1720742400000|2024-07-12 00:00:00|4719.9|4713.9|4710.1|4704.1|4719.9|4713.9|4708.6|4702.6|56
1720742410000|2024-07-12 00:00:10|4709.4|4703.4|4704.4|4698.4|4710.1|4704.1|4704.4|4698.4|32
1720742420000|2024-07-12 00:00:20|4705.1|4699.1|4706.6|4700.6|4707.4|4701.4|4705.1|4699.1|13
1720742430000|2024-07-12 00:00:30|4706.9|4700.9|4707.4|4701.4|4707.9|4701.9|4705.9|4699.9|1
1720742440000|2024-07-12 00:00:40|4707.6|4701.6|4706.4|4700.4|4707.9|4701.9|4705.9|4699.9|1
1720742450000|2024-07-12 00:00:50|4706.1|4700.1|4706.4|4700.4|4706.4|4700.4|4705.9|4699.9|1
1720742460000|2024-07-12 00:01:00|4706.9|4700.9|4708.6|4702.6|4708.9|4702.9|4706.9|4700.9|1
1720742470000|2024-07-12 00:01:10|4708.4|4702.4|4709.1|4703.1|4709.6|4703.6|4707.9|4701.9|0
1720742480000|2024-07-12 00:01:20|4708.9|4702.9|4709.9|4703.9|4710.1|4704.1|4708.9|4702.9|1
1720742500000|2024-07-12 00:01:40|4710.1|4704.1|4708.6|4702.6|4710.1|4704.1|4708.6|4702.6|0
1720742520000|2024-07-12 00:02:00|4708.9|4702.9|4709.1|4703.1|4709.6|4703.6|4707.6|4701.6|0
1720742530000|2024-07-12 00:02:10|4709.6|4703.6|4710.9|4704.9|4711.4|4705.4|4709.6|4703.6|0
1720742540000|2024-07-12 00:02:20|4709.9|4703.9|4709.6|4703.6|4709.9|4703.9|4709.2|4703.2|2
1720742550000|2024-07-12 00:02:30|4709.4|4703.4|4709.6|4703.6|4709.6|4703.6|4709.4|4703.4|0
1720742560000|2024-07-12 00:02:40|4709.4|4703.4|4709.4|4703.4|4709.6|4703.6|4708.6|4702.6|0
1720742570000|2024-07-12 00:02:50|4709.1|4703.1|4709.6|4703.6|4709.6|4703.6|4708.9|4702.9|0
1720742580000|2024-07-12 00:03:00|4709.4|4703.4|4709.6|4703.6|4709.6|4703.6|4709.4|4703.4|0
1720742600000|2024-07-12 00:03:20|4709.4|4703.4|4709.6|4703.6|4709.6|4703.6|4709.4|4703.4|0
1720742610000|2024-07-12 00:03:30|4709.4|4703.4|4709.6|4703.6|4709.6|4703.6|4709.4|4703.4|0
1720742620000|2024-07-12 00:03:40|4708.1|4702.1|4708.9|4702.9|4708.9|4702.9|4708.1|4702.1|4
1720742630000|2024-07-12 00:03:50|4708.4|4702.4|4708.6|4702.6|4708.6|4702.6|4708.4|4702.4|0
1720742640000|2024-07-12 00:04:00|4708.4|4702.4|4709.4|4703.4|4709.4|4703.4|4708.4|4702.4|0
1720742650000|2024-07-12 00:04:10|4708.9|4702.9|4708.1|4702.1|4708.9|4702.9|4707.6|4701.6|0
1720742660000|2024-07-12 00:04:20|4708.4|4702.4|4707.4|4701.4|4708.4|4702.4|4707.4|4701.4|1
1720742680000|2024-07-12 00:04:40|4706.9|4700.9|4705.4|4699.4|4706.9|4700.9|4705.4|4699.4|1
1720742690000|2024-07-12 00:04:50|4705.9|4699.9|4704.6|4698.6|4705.9|4699.9|4704.6|4698.6|0
1720742700000|2024-07-12 00:05:00|4704.4|4698.4|4704.9|4698.9|4705.1|4699.1|4704.4|4698.4|0
1720742710000|2024-07-12 00:05:10|4704.6|4698.6|4704.6|4698.6|4704.9|4698.9|4704.6|4698.6|0
1720742720000|2024-07-12 00:05:20|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|0
1720742730000|2024-07-12 00:05:30|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|0
1720742740000|2024-07-12 00:05:40|4703.9|4697.9|4704.4|4698.4|4704.4|4698.4|4703.9|4697.9|0
1720742750000|2024-07-12 00:05:50|4706.4|4700.4|4708.4|4702.4|4708.4|4702.4|4706.4|4700.4|1
1720742770000|2024-07-12 00:06:10|4708.9|4702.9|4709.4|4703.4|4709.4|4703.4|4708.9|4702.9|0
1720742820000|2024-07-12 00:07:00|4708.6|4702.6|4708.4|4702.4|4709.1|4703.1|4708.4|4702.4|0
1720742830000|2024-07-12 00:07:10|4708.1|4702.1|4706.1|4700.1|4708.1|4702.1|4706.1|4700.1|1
1720742840000|2024-07-12 00:07:20|4706.4|4700.4|4707.4|4701.4|4707.4|4701.4|4706.4|4700.4|0
1720742850000|2024-07-12 00:07:30|4707.6|4701.6|4707.4|4701.4|4707.6|4701.6|4707.4|4701.4|0
1720742860000|2024-07-12 00:07:40|4707.6|4701.6|4706.6|4700.6|4707.6|4701.6|4706.6|4700.6|0
1720742870000|2024-07-12 00:07:50|4706.2|4700.2|4705.4|4699.4|4706.2|4700.2|4705.4|4699.4|0
1720742880000|2024-07-12 00:08:00|4704.6|4698.6|4704.4|4698.4|4704.6|4698.6|4704.4|4698.4|0
1720742900000|2024-07-12 00:08:20|4704.1|4698.1|4704.4|4698.4|4704.4|4698.4|4704.1|4698.1|0
1720742910000|2024-07-12 00:08:30|4704.1|4698.1|4704.6|4698.6|4704.6|4698.6|4704.1|4698.1|0
1720742920000|2024-07-12 00:08:40|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|0
1720742930000|2024-07-12 00:08:50|4704.6|4698.6|4704.4|4698.4|4704.6|4698.6|4704.4|4698.4|0
1720742940000|2024-07-12 00:09:00|4704.6|4698.6|4705.4|4699.4|4705.4|4699.4|4704.6|4698.6|0
1720742950000|2024-07-12 00:09:10|4705.6|4699.6|4705.4|4699.4|4705.6|4699.6|4705.4|4699.4|0
1720742970000|2024-07-12 00:09:30|4705.1|4699.1|4705.4|4699.4|4705.4|4699.4|4705.1|4699.1|0
1720742980000|2024-07-12 00:09:40|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1720743000000|2024-07-12 00:10:00|4705.4|4699.4|4704.4|4698.4|4705.4|4699.4|4704.4|4698.4|0
1720743010000|2024-07-12 00:10:10|4705.4|4699.4|4704.6|4698.6|4705.4|4699.4|4704.4|4698.4|0
1720743020000|2024-07-12 00:10:20|4705.1|4699.1|4705.1|4699.1|4705.4|4699.4|4705.1|4699.1|0
1720743030000|2024-07-12 00:10:30|4705.4|4699.4|4705.4|4699.4|4705.6|4699.6|4704.4|4698.4|0
1720743050000|2024-07-12 00:10:50|4704.9|4698.9|4704.4|4698.4|4704.9|4698.9|4704.4|4698.4|0
1720743060000|2024-07-12 00:11:00|4704.1|4698.1|4703.9|4697.9|4704.4|4698.4|4703.9|4697.9|0
1720743070000|2024-07-12 00:11:10|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4703.9|4697.9|0
1720743080000|2024-07-12 00:11:20|4704.1|4698.1|4704.4|4698.4|4704.4|4698.4|4703.9|4697.9|0
1720743090000|2024-07-12 00:11:30|4704.9|4698.9|4704.6|4698.6|4705.4|4699.4|4704.6|4698.6|1
1720743100000|2024-07-12 00:11:40|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|0
1720743150000|2024-07-12 00:12:30|4705.4|4699.4|4705.6|4699.6|4706.1|4700.1|4705.4|4699.4|3
1720743160000|2024-07-12 00:12:40|4705.9|4699.9|4706.4|4700.4|4706.4|4700.4|4705.9|4699.9|0
1720743180000|2024-07-12 00:13:00|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|0
1720743200000|2024-07-12 00:13:20|4705.1|4699.1|4705.4|4699.4|4705.4|4699.4|4704.9|4698.9|0
1720743210000|2024-07-12 00:13:30|4704.9|4698.9|4704.4|4698.4|4705.4|4699.4|4704.4|4698.4|0
1720743220000|2024-07-12 00:13:40|4705.4|4699.4|4704.4|4698.4|4705.4|4699.4|4704.4|4698.4|0
1720743230000|2024-07-12 00:13:50|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.4|4698.4|0
1720743260000|2024-07-12 00:14:20|4704.6|4698.6|4704.9|4698.9|4704.9|4698.9|4704.4|4698.4|0
1720743270000|2024-07-12 00:14:30|4704.4|4698.4|4704.4|4698.4|4704.6|4698.6|4704.4|4698.4|0
1720743290000|2024-07-12 00:14:50|4704.9|4698.9|4705.4|4699.4|4705.4|4699.4|4704.9|4698.9|0
1720743310000|2024-07-12 00:15:10|4705.1|4699.1|4704.9|4698.9|4705.1|4699.1|4704.4|4698.4|0
1720743320000|2024-07-12 00:15:20|4704.6|4698.6|4704.9|4698.9|4704.9|4698.9|4704.4|4698.4|0
1720743340000|2024-07-12 00:15:40|4705.6|4699.6|4705.6|4699.6|4707.4|4701.4|4705.6|4699.6|3
1720743350000|2024-07-12 00:15:50|4706.1|4700.1|4706.4|4700.4|4707.4|4701.4|4706.1|4700.1|0
1720743360000|2024-07-12 00:16:00|4706.1|4700.1|4706.4|4700.4|4706.9|4700.9|4705.4|4699.4|1
1720743370000|2024-07-12 00:16:10|4706.1|4700.1|4706.4|4700.4|4706.4|4700.4|4706.1|4700.1|0
1720743380000|2024-07-12 00:16:20|4706.6|4700.6|4706.4|4700.4|4706.9|4700.9|4706.4|4700.4|0
1720743390000|2024-07-12 00:16:30|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1720743410000|2024-07-12 00:16:50|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1720743420000|2024-07-12 00:17:00|4705.9|4699.9|4705.1|4699.1|4705.9|4699.9|4705.1|4699.1|0
1720743430000|2024-07-12 00:17:10|4704.9|4698.9|4706.4|4700.4|4706.4|4700.4|4704.9|4698.9|0
1720743470000|2024-07-12 00:17:50|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|0
1720743500000|2024-07-12 00:18:20|4704.4|4698.4|4705.4|4699.4|4705.4|4699.4|4704.4|4698.4|0
1720743530000|2024-07-12 00:18:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|1
1720743550000|2024-07-12 00:19:10|4706.9|4700.9|4707.4|4701.4|4707.4|4701.4|4706.9|4700.9|0
1720743600000|2024-07-12 00:20:00|4707.9|4701.9|4707.4|4701.4|4707.9|4701.9|4707.4|4701.4|0
1720743650000|2024-07-12 00:20:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1720743670000|2024-07-12 00:21:10|4706.6|4700.6|4707.1|4701.1|4707.1|4701.1|4706.6|4700.6|0
1720743680000|2024-07-12 00:21:20|4707.4|4701.4|4708.4|4702.4|4708.4|4702.4|4707.4|4701.4|0
1720743690000|2024-07-12 00:21:30|4707.9|4701.9|4706.9|4700.9|4707.9|4701.9|4706.9|4700.9|0
1720743700000|2024-07-12 00:21:40|4706.6|4700.6|4706.4|4700.4|4706.6|4700.6|4706.4|4700.4|0
1720743720000|2024-07-12 00:22:00|4706.1|4700.1|4706.4|4700.4|4706.4|4700.4|4706.1|4700.1|0
1720743730000|2024-07-12 00:22:10|4706.9|4700.9|4707.4|4701.4|4707.4|4701.4|4706.9|4700.9|0
1720743780000|2024-07-12 00:23:00|4706.6|4700.6|4707.4|4701.4|4707.4|4701.4|4706.1|4700.1|1
1720743790000|2024-07-12 00:23:10|4707.1|4701.1|4705.1|4699.1|4707.1|4701.1|4705.1|4699.1|4
1720743810000|2024-07-12 00:23:30|4705.4|4699.4|4705.1|4699.1|4705.6|4699.6|4705.1|4699.1|0
1720743820000|2024-07-12 00:23:40|4705.4|4699.4|4706.1|4700.1|4706.1|4700.1|4705.4|4699.4|0
1720743830000|2024-07-12 00:23:50|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|0
1720743900000|2024-07-12 00:25:00|4706.1|4700.1|4705.9|4699.9|4706.4|4700.4|4705.4|4699.4|0
1720743910000|2024-07-12 00:25:10|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1720743940000|2024-07-12 00:25:40|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1720743950000|2024-07-12 00:25:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1720743980000|2024-07-12 00:26:20|4706.9|4700.9|4707.4|4701.4|4707.4|4701.4|4706.9|4700.9|0
1720744000000|2024-07-12 00:26:40|4707.1|4701.1|4706.9|4700.9|4707.1|4701.1|4706.9|4700.9|0
1720744020000|2024-07-12 00:27:00|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|0
1720744030000|2024-07-12 00:27:10|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|0
1720744040000|2024-07-12 00:27:20|4707.1|4701.1|4706.9|4700.9|4707.1|4701.1|4706.9|4700.9|0
1720744060000|2024-07-12 00:27:40|4707.1|4701.1|4707.4|4701.4|4707.4|4701.4|4707.1|4701.1|0
1720744070000|2024-07-12 00:27:50|4707.1|4701.1|4707.4|4701.4|4707.4|4701.4|4706.9|4700.9|0
1720744110000|2024-07-12 00:28:30|4707.6|4701.6|4707.9|4701.9|4707.9|4701.9|4707.6|4701.6|0
1720744210000|2024-07-12 00:30:10|4708.1|4702.1|4707.9|4701.9|4708.1|4702.1|4707.9|4701.9|0
1720744240000|2024-07-12 00:30:40|4707.1|4701.1|4707.4|4701.4|4707.4|4701.4|4707.1|4701.1|1
1720744250000|2024-07-12 00:30:50|4706.6|4700.6|4706.4|4700.4|4706.6|4700.6|4706.4|4700.4|0
1720744270000|2024-07-12 00:31:10|4706.1|4700.1|4706.4|4700.4|4706.4|4700.4|4706.1|4700.1|0
1720744300000|2024-07-12 00:31:40|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1720744310000|2024-07-12 00:31:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1720744330000|2024-07-12 00:32:10|4705.6|4699.6|4706.4|4700.4|4706.4|4700.4|4705.6|4699.6|0
1720744340000|2024-07-12 00:32:20|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1720744360000|2024-07-12 00:32:40|4705.6|4699.6|4705.9|4699.9|4705.9|4699.9|4705.6|4699.6|0
1720744390000|2024-07-12 00:33:10|4705.4|4699.4|4706.4|4700.4|4706.4|4700.4|4705.4|4699.4|0
1720744420000|2024-07-12 00:33:40|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1720744430000|2024-07-12 00:33:50|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1720744460000|2024-07-12 00:34:20|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1720744490000|2024-07-12 00:34:50|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1720744500000|2024-07-12 00:35:00|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1720744660000|2024-07-12 00:37:40|4706.9|4700.9|4707.4|4701.4|4707.4|4701.4|4706.9|4700.9|1
1720744670000|2024-07-12 00:37:50|4707.1|4701.1|4706.4|4700.4|4707.1|4701.1|4706.4|4700.4|0
1720744700000|2024-07-12 00:38:20|4706.1|4700.1|4705.9|4699.9|4706.1|4700.1|4705.9|4699.9|0
1720744730000|2024-07-12 00:38:50|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|0
1720744860000|2024-07-12 00:41:00|4705.1|4699.1|4704.9|4698.9|4705.1|4699.1|4704.9|4698.9|0
1720744880000|2024-07-12 00:41:20|4703.9|4697.9|4704.4|4698.4|4704.4|4698.4|4703.9|4697.9|1
1720744900000|2024-07-12 00:41:40|4704.1|4698.1|4704.4|4698.4|4704.4|4698.4|4703.9|4697.9|0
1720744920000|2024-07-12 00:42:00|4704.1|4698.1|4703.9|4697.9|4704.1|4698.1|4703.9|4697.9|0
1720744960000|2024-07-12 00:42:40|4704.4|4698.4|4703.9|4697.9|4704.4|4698.4|4703.9|4697.9|3
1720744970000|2024-07-12 00:42:50|||||||||9
1720745000000|2024-07-12 00:43:20|4704.4|4698.4|4703.9|4697.9|4704.4|4698.4|4703.9|4697.9|0
1720745080000|2024-07-12 00:44:40|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|0
1720745090000|2024-07-12 00:44:50|4703.9|4697.9|4704.4|4698.4|4704.4|4698.4|4703.9|4697.9|0
1720745140000|2024-07-12 00:45:40|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|0
1720745150000|2024-07-12 00:45:50|4704.6|4698.6|4704.4|4698.4|4704.6|4698.6|4704.4|4698.4|0
1720745180000|2024-07-12 00:46:20|4704.6|4698.6|4704.9|4698.9|4704.9|4698.9|4704.6|4698.6|0
1720745220000|2024-07-12 00:47:00|4705.4|4699.4|4705.9|4699.9|4705.9|4699.9|4705.4|4699.4|0
1720745230000|2024-07-12 00:47:10|4705.1|4699.1|4704.6|4698.6|4705.1|4699.1|4704.6|4698.6|1
1720745240000|2024-07-12 00:47:20|4704.4|4698.4|4704.9|4698.9|4704.9|4698.9|4704.4|4698.4|1
1720745250000|2024-07-12 00:47:30|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|0
1720745280000|2024-07-12 00:48:00|4704.6|4698.6|4705.6|4699.6|4705.9|4699.9|4704.6|4698.6|0
1720745290000|2024-07-12 00:48:10|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1720745300000|2024-07-12 00:48:20|4705.6|4699.6|4705.6|4699.6|4706.1|4700.1|4705.6|4699.6|2
1720745340000|2024-07-12 00:49:00|4704.9|4698.9|4708.1|4702.1|4708.4|4702.4|4704.1|4698.1|5
1720745350000|2024-07-12 00:49:10|4708.4|4702.4|4708.6|4702.6|4708.6|4702.6|4708.4|4702.4|0
1720745410000|2024-07-12 00:50:10|4708.4|4702.4|4707.9|4701.9|4708.4|4702.4|4707.9|4701.9|0
1720745420000|2024-07-12 00:50:20|4707.4|4701.4|4707.9|4701.9|4707.9|4701.9|4707.4|4701.4|0
1720745430000|2024-07-12 00:50:30|4708.1|4702.1|4708.4|4702.4|4708.4|4702.4|4708.1|4702.1|0
1720745440000|2024-07-12 00:50:40|4708.1|4702.1|4708.4|4702.4|4708.4|4702.4|4708.1|4702.1|0
1720745490000|2024-07-12 00:51:30|4707.9|4701.9|4707.6|4701.6|4707.9|4701.9|4707.6|4701.6|0
1720745500000|2024-07-12 00:51:40|4707.9|4701.9|4707.6|4701.6|4708.4|4702.4|4707.6|4701.6|0
1720745550000|2024-07-12 00:52:30|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|0
1720745570000|2024-07-12 00:52:50|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1720745600000|2024-07-12 00:53:20|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|0
1720745630000|2024-07-12 00:53:50|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|0
1720745640000|2024-07-12 00:54:00|4708.1|4702.1|4707.4|4701.4|4708.1|4702.1|4707.4|4701.4|1
1720745690000|2024-07-12 00:54:50|4707.6|4701.6|4707.9|4701.9|4707.9|4701.9|4707.6|4701.6|0
1720745720000|2024-07-12 00:55:20|4708.1|4702.1|4708.9|4702.9|4708.9|4702.9|4708.1|4702.1|1
1720745750000|2024-07-12 00:55:50|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|0
1720745760000|2024-07-12 00:56:00|4709.1|4703.1|4709.4|4703.4|4709.4|4703.4|4708.9|4702.9|0
1720745770000|2024-07-12 00:56:10|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|0
1720745780000|2024-07-12 00:56:20|4709.4|4703.4|4709.6|4703.6|4709.6|4703.6|4709.4|4703.4|0
1720745810000|2024-07-12 00:56:50|4709.4|4703.4|4709.6|4703.6|4709.6|4703.6|4709.4|4703.4|0
1720745830000|2024-07-12 00:57:10|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|0
1720745870000|2024-07-12 00:57:50|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|0
1720745880000|2024-07-12 00:58:00|4710.6|4704.6|4712.4|4706.4|4712.4|4706.4|4710.6|4704.6|2
1720745890000|2024-07-12 00:58:10|4711.9|4705.9|4712.4|4706.4|4712.4|4706.4|4711.9|4705.9|0
1720745930000|2024-07-12 00:58:50|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1720745960000|2024-07-12 00:59:20|4714.1|4708.1|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|0
1720745970000|2024-07-12 00:59:30|4713.9|4707.9|4713.6|4707.6|4713.9|4707.9|4713.6|4707.6|0
1720745980000|2024-07-12 00:59:40|4713.4|4707.4|4712.6|4706.6|4713.4|4707.4|4712.6|4706.6|0
1720745990000|2024-07-12 00:59:50|4711.6|4705.6|4711.4|4705.4|4711.6|4705.6|4711.4|4705.4|0
1720746000000|2024-07-12 01:00:00|4711.6|4705.6|4715.1|4709.1|4715.9|4709.9|4711.6|4705.6|0
1720746010000|2024-07-12 01:00:10|4715.4|4709.4|4714.9|4708.9|4715.4|4709.4|4714.4|4708.4|0
1720746020000|2024-07-12 01:00:20|4714.6|4708.6|4714.6|4708.6|4715.1|4709.1|4714.1|4708.1|1
1720746030000|2024-07-12 01:00:30|4714.9|4708.9|4715.1|4709.1|4715.1|4709.1|4714.6|4708.6|0
1720746040000|2024-07-12 01:00:40|4714.9|4708.9|4714.4|4708.4|4715.1|4709.1|4713.9|4707.9|0
1720746050000|2024-07-12 01:00:50|4714.6|4708.6|4714.9|4708.9|4714.9|4708.9|4714.6|4708.6|0
1720746060000|2024-07-12 01:01:00|4715.1|4709.1|4715.1|4709.1|4715.4|4709.4|4714.4|4708.4|1
1720746070000|2024-07-12 01:01:10|4715.4|4709.4|4716.4|4710.4|4716.6|4710.6|4715.4|4709.4|0
1720746080000|2024-07-12 01:01:20|4716.1|4710.1|4714.9|4708.9|4716.4|4710.4|4714.6|4708.6|0
1720746090000|2024-07-12 01:01:30|4715.1|4709.1|4715.4|4709.4|4715.4|4709.4|4715.1|4709.1|0
1720746100000|2024-07-12 01:01:40|4714.9|4708.9|4715.4|4709.4|4715.4|4709.4|4714.6|4708.6|0
1720746110000|2024-07-12 01:01:50|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1720746120000|2024-07-12 01:02:00|4715.4|4709.4|4715.4|4709.4|4715.6|4709.6|4714.9|4708.9|0
1720746130000|2024-07-12 01:02:10|4716.1|4710.1|4715.1|4709.1|4716.1|4710.1|4714.9|4708.9|0
1720746140000|2024-07-12 01:02:20|4715.4|4709.4|4715.4|4709.4|4716.1|4710.1|4715.4|4709.4|0
1720746160000|2024-07-12 01:02:40|4715.1|4709.1|4714.6|4708.6|4715.1|4709.1|4714.6|4708.6|0
1720746170000|2024-07-12 01:02:50|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1720746180000|2024-07-12 01:03:00|4714.6|4708.6|4714.4|4708.4|4714.6|4708.6|4713.9|4707.9|0
1720746190000|2024-07-12 01:03:10|4714.1|4708.1|4713.9|4707.9|4714.4|4708.4|4713.9|4707.9|0
1720746210000|2024-07-12 01:03:30|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|0
1720746220000|2024-07-12 01:03:40|4714.1|4708.1|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|0
1720746240000|2024-07-12 01:04:00|4714.6|4708.6|4714.4|4708.4|4714.9|4708.9|4713.9|4707.9|0
1720746260000|2024-07-12 01:04:20|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|0
1720746270000|2024-07-12 01:04:30|4714.9|4708.9|4716.4|4710.4|4716.4|4710.4|4714.9|4708.9|0
1720746280000|2024-07-12 01:04:40|4716.9|4710.9|4717.4|4711.4|4717.4|4711.4|4716.9|4710.9|0
1720746290000|2024-07-12 01:04:50|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4715.9|4709.9|2
1720746300000|2024-07-12 01:05:00|4716.6|4710.6|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|0
1720746330000|2024-07-12 01:05:30|4717.4|4711.4|4716.4|4710.4|4717.4|4711.4|4716.4|4710.4|0
1720746350000|2024-07-12 01:05:50|4715.4|4709.4|4716.4|4710.4|4716.4|4710.4|4715.4|4709.4|0
1720746380000|2024-07-12 01:06:20|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1720746390000|2024-07-12 01:06:30|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|0
1720746400000|2024-07-12 01:06:40|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|0
1720746420000|2024-07-12 01:07:00|4717.4|4711.4|4719.6|4713.6|4719.6|4713.6|4717.4|4711.4|1
1720746430000|2024-07-12 01:07:10|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|0
1720746440000|2024-07-12 01:07:20|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|0
1720746460000|2024-07-12 01:07:40|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|0
1720746470000|2024-07-12 01:07:50|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1720746480000|2024-07-12 01:08:00|4720.6|4714.6|4720.4|4714.4|4720.6|4714.6|4720.4|4714.4|0
1720746500000|2024-07-12 01:08:20|4719.6|4713.6|4720.4|4714.4|4720.4|4714.4|4719.6|4713.6|0
1720746520000|2024-07-12 01:08:40|4720.1|4714.1|4719.9|4713.9|4720.1|4714.1|4719.9|4713.9|0
1720746530000|2024-07-12 01:08:50|4719.6|4713.6|4720.4|4714.4|4720.4|4714.4|4719.6|4713.6|0
1720746540000|2024-07-12 01:09:00|4720.6|4714.6|4721.6|4715.6|4721.6|4715.6|4720.6|4714.6|0
1720746550000|2024-07-12 01:09:10|4721.4|4715.4|4720.6|4714.6|4721.4|4715.4|4720.6|4714.6|0
1720746560000|2024-07-12 01:09:20|4721.1|4715.1|4719.9|4713.9|4721.1|4715.1|4719.6|4713.6|0
1720746570000|2024-07-12 01:09:30|4720.1|4714.1|4720.4|4714.4|4720.4|4714.4|4720.1|4714.1|0
1720746580000|2024-07-12 01:09:40|4720.1|4714.1|4721.4|4715.4|4721.4|4715.4|4719.6|4713.6|0
1720746590000|2024-07-12 01:09:50|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1720746600000|2024-07-12 01:10:00|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|14
1720746610000|2024-07-12 01:10:10|4721.1|4715.1|4720.6|4714.6|4721.1|4715.1|4720.6|4714.6|0
1720746620000|2024-07-12 01:10:20|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|0
1720746630000|2024-07-12 01:10:30|4720.9|4714.9|4720.4|4714.4|4720.9|4714.9|4720.4|4714.4|0
1720746660000|2024-07-12 01:11:00|4719.9|4713.9|4719.4|4713.4|4719.9|4713.9|4719.4|4713.4|0
1720746710000|2024-07-12 01:11:50|4719.1|4713.1|4718.6|4712.6|4719.1|4713.1|4718.6|4712.6|1
1720746720000|2024-07-12 01:12:00|4717.9|4711.9|4718.4|4712.4|4718.4|4712.4|4717.9|4711.9|0
1720746730000|2024-07-12 01:12:10|4718.1|4712.1|4718.4|4712.4|4718.4|4712.4|4717.9|4711.9|0
1720746740000|2024-07-12 01:12:20|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1720746750000|2024-07-12 01:12:30|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1720746760000|2024-07-12 01:12:40|4718.1|4712.1|4717.9|4711.9|4718.4|4712.4|4717.9|4711.9|0
1720746770000|2024-07-12 01:12:50|4718.1|4712.1|4717.9|4711.9|4718.1|4712.1|4717.9|4711.9|0
1720746780000|2024-07-12 01:13:00|4717.4|4711.4|4717.9|4711.9|4717.9|4711.9|4716.9|4710.9|1
1720746790000|2024-07-12 01:13:10|4718.1|4712.1|4719.4|4713.4|4719.4|4713.4|4718.1|4712.1|0
1720746800000|2024-07-12 01:13:20|4719.8|4713.8|4719.4|4713.4|4719.9|4713.9|4719.4|4713.4|0
1720746820000|2024-07-12 01:13:40|4719.1|4713.1|4718.4|4712.4|4719.1|4713.1|4718.4|4712.4|0
1720746830000|2024-07-12 01:13:50|4718.6|4712.6|4718.4|4712.4|4718.6|4712.6|4717.9|4711.9|0
1720746840000|2024-07-12 01:14:00|4717.6|4711.6|4718.4|4712.4|4718.4|4712.4|4717.4|4711.4|0
1720746850000|2024-07-12 01:14:10|4717.9|4711.9|4717.4|4711.4|4718.4|4712.4|4717.4|4711.4|0
1720746870000|2024-07-12 01:14:30|4717.8|4711.8|4718.4|4712.4|4718.4|4712.4|4717.8|4711.8|0
1720746900000|2024-07-12 01:15:00|4717.9|4711.9|4718.4|4712.4|4718.4|4712.4|4717.9|4711.9|0
1720746910000|2024-07-12 01:15:10|4718.1|4712.1|4718.4|4712.4|4719.1|4713.1|4718.1|4712.1|0
1720746930000|2024-07-12 01:15:30|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1720746940000|2024-07-12 01:15:40|4717.9|4711.9|4717.3|4711.3|4717.9|4711.9|4717.1|4711.1|0
1720746960000|2024-07-12 01:16:00|4717.6|4711.6|4717.3|4711.3|4718.3|4712.3|4717.3|4711.3|0
1720746970000|2024-07-12 01:16:10|4716.8|4710.8|4716.6|4710.6|4716.8|4710.8|4716.6|4710.6|0
1720746990000|2024-07-12 01:16:30|4716.8|4710.8|4717.3|4711.3|4717.3|4711.3|4716.8|4710.8|0
1720747010000|2024-07-12 01:16:50|4717.6|4711.6|4718.3|4712.3|4718.3|4712.3|4717.3|4711.3|0
1720747020000|2024-07-12 01:17:00|4718.6|4712.6|4718.3|4712.3|4718.6|4712.6|4718.3|4712.3|0
1720747030000|2024-07-12 01:17:10|4718.1|4712.1|4717.3|4711.3|4718.1|4712.1|4717.3|4711.3|0
1720747040000|2024-07-12 01:17:20|4718.1|4712.1|4718.3|4712.3|4718.3|4712.3|4718.1|4712.1|0
1720747050000|2024-07-12 01:17:30|4717.9|4711.9|4717.3|4711.3|4717.9|4711.9|4717.3|4711.3|0
1720747070000|2024-07-12 01:17:50|4717.8|4711.8|4717.8|4711.8|4718.3|4712.3|4717.6|4711.6|0
1720747080000|2024-07-12 01:18:00|4718.1|4712.1|4717.8|4711.8|4718.3|4712.3|4717.6|4711.6|0
1720747090000|2024-07-12 01:18:10|4718.1|4712.1|4717.8|4711.8|4718.3|4712.3|4717.8|4711.8|0
1720747100000|2024-07-12 01:18:20|4718.3|4712.3|4718.8|4712.8|4718.8|4712.8|4718.3|4712.3|0
1720747110000|2024-07-12 01:18:30|4718.3|4712.3|4718.6|4712.6|4718.8|4712.8|4718.3|4712.3|0
1720747120000|2024-07-12 01:18:40|4718.3|4712.3|4718.6|4712.6|4718.6|4712.6|4718.3|4712.3|0
1720747130000|2024-07-12 01:18:50|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|0
1720747140000|2024-07-12 01:19:00|4719.3|4713.3|4718.3|4712.3|4719.3|4713.3|4718.3|4712.3|0
1720747160000|2024-07-12 01:19:20|4718.1|4712.1|4718.3|4712.3|4718.3|4712.3|4717.8|4711.8|0
1720747170000|2024-07-12 01:19:30|4717.9|4711.9|4717.8|4711.8|4718.3|4712.3|4717.3|4711.3|0
1720747180000|2024-07-12 01:19:40|4717.6|4711.6|4717.3|4711.3|4717.6|4711.6|4717.3|4711.3|0
1720747250000|2024-07-12 01:20:50|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|0
1720747260000|2024-07-12 01:21:00|4717.1|4711.1|4717.3|4711.3|4717.3|4711.3|4717.1|4711.1|0
1720747270000|2024-07-12 01:21:10|4717.8|4711.8|4717.6|4711.6|4717.8|4711.8|4717.6|4711.6|0
1720747280000|2024-07-12 01:21:20|4717.3|4711.3|4716.8|4710.8|4717.3|4711.3|4716.8|4710.8|0
1720747290000|2024-07-12 01:21:30|4717.1|4711.1|4717.3|4711.3|4717.3|4711.3|4717.1|4711.1|0
1720747300000|2024-07-12 01:21:40|4717.6|4711.6|4718.3|4712.3|4718.3|4712.3|4717.6|4711.6|0
1720747310000|2024-07-12 01:21:50|4718.1|4712.1|4717.8|4711.8|4718.1|4712.1|4717.8|4711.8|0
1720747330000|2024-07-12 01:22:10|4718.1|4712.1|4718.3|4712.3|4718.3|4712.3|4718.1|4712.1|0
1720747380000|2024-07-12 01:23:00|4718.1|4712.1|4717.3|4711.3|4718.1|4712.1|4717.3|4711.3|1
1720747400000|2024-07-12 01:23:20|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|0
1720747420000|2024-07-12 01:23:40|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|1
1720747430000|2024-07-12 01:23:50|4716.8|4710.8|4717.3|4711.3|4717.3|4711.3|4716.8|4710.8|0
1720747440000|2024-07-12 01:24:00|4717.6|4711.6|4718.3|4712.3|4718.3|4712.3|4717.6|4711.6|0
1720747480000|2024-07-12 01:24:40|4718.6|4712.6|4718.3|4712.3|4718.6|4712.6|4718.3|4712.3|0
1720747500000|2024-07-12 01:25:00|4718.6|4712.6|4719.3|4713.3|4719.3|4713.3|4718.6|4712.6|0
1720747520000|2024-07-12 01:25:20|4720.3|4714.3|4720.1|4714.1|4720.3|4714.3|4719.8|4713.8|0
1720747530000|2024-07-12 01:25:30|4720.3|4714.3|4719.8|4713.8|4720.3|4714.3|4719.8|4713.8|0
1720747540000|2024-07-12 01:25:40|4719.6|4713.6|4719.8|4713.8|4719.8|4713.8|4719.3|4713.3|0
1720747550000|2024-07-12 01:25:50|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|0
1720747560000|2024-07-12 01:26:00|4719.8|4713.8|4720.3|4714.3|4720.3|4714.3|4719.8|4713.8|0
1720747580000|2024-07-12 01:26:20|4719.8|4713.8|4719.3|4713.3|4720.1|4714.1|4719.3|4713.3|0
1720747600000|2024-07-12 01:26:40|4720.3|4714.3|4719.9|4713.9|4720.3|4714.3|4719.9|4713.9|1
1720747610000|2024-07-12 01:26:50|4719.8|4713.8|4719.6|4713.6|4719.8|4713.8|4719.6|4713.6|0
1720747630000|2024-07-12 01:27:10|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|0
1720747650000|2024-07-12 01:27:30|4718.9|4712.9|4718.3|4712.3|4718.9|4712.9|4718.3|4712.3|0
1720747670000|2024-07-12 01:27:50|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1720747690000|2024-07-12 01:28:10|4717.6|4711.6|4717.8|4711.8|4717.8|4711.8|4717.6|4711.6|0
1720747700000|2024-07-12 01:28:20|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1720747720000|2024-07-12 01:28:40|4717.1|4711.1|4716.8|4710.8|4717.1|4711.1|4716.8|4710.8|0
1720747730000|2024-07-12 01:28:50|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|1
1720747750000|2024-07-12 01:29:10|4715.8|4709.8|4714.3|4708.3|4715.8|4709.8|4714.3|4708.3|1
1720747760000|2024-07-12 01:29:20|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|0
1720747770000|2024-07-12 01:29:30|4715.3|4709.3|4714.8|4708.8|4715.3|4709.3|4714.8|4708.8|0
1720747790000|2024-07-12 01:29:50|4714.6|4708.6|4714.8|4708.8|4714.8|4708.8|4714.6|4708.6|0
1720747800000|2024-07-12 01:30:00|4714.3|4708.3|4713.3|4707.3|4714.3|4708.3|4713.3|4707.3|0
1720747810000|2024-07-12 01:30:10|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1720747820000|2024-07-12 01:30:20|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1720747830000|2024-07-12 01:30:30|4713.8|4707.8|4713.6|4707.6|4714.3|4708.3|4713.6|4707.6|0
1720747840000|2024-07-12 01:30:40|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1720747850000|2024-07-12 01:30:50|4713.6|4707.6|4713.8|4707.8|4713.8|4707.8|4713.6|4707.6|0
1720747860000|2024-07-12 01:31:00|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1720747900000|2024-07-12 01:31:40|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4713.8|4707.8|0
1720747920000|2024-07-12 01:32:00|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4713.8|4707.8|0
1720747930000|2024-07-12 01:32:10|4713.6|4707.6|4713.8|4707.8|4714.3|4708.3|4713.3|4707.3|0
1720747940000|2024-07-12 01:32:20|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1720747970000|2024-07-12 01:32:50|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|0
1720747990000|2024-07-12 01:33:10|4715.6|4709.6|4715.3|4709.3|4716.3|4710.3|4715.3|4709.3|0
1720748000000|2024-07-12 01:33:20|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1720748030000|2024-07-12 01:33:50|4716.6|4710.6|4717.3|4711.3|4717.3|4711.3|4716.6|4710.6|0
1720748050000|2024-07-12 01:34:10|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1720748070000|2024-07-12 01:34:30|4718.1|4712.1|4718.3|4712.3|4718.3|4712.3|4717.8|4711.8|0
1720748090000|2024-07-12 01:34:50|4718.8|4712.8|4719.3|4713.3|4719.3|4713.3|4718.8|4712.8|0
1720748110000|2024-07-12 01:35:10|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|0
1720748120000|2024-07-12 01:35:20|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|0
1720748140000|2024-07-12 01:35:40|4718.3|4712.3|4718.1|4712.1|4718.6|4712.6|4718.1|4712.1|1
1720748170000|2024-07-12 01:36:10|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4718.8|4712.8|0
1720748180000|2024-07-12 01:36:20|4718.9|4712.9|4718.3|4712.3|4718.9|4712.9|4718.3|4712.3|0
1720748200000|2024-07-12 01:36:40|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|0
1720748210000|2024-07-12 01:36:50|4718.1|4712.1|4718.3|4712.3|4718.3|4712.3|4718.1|4712.1|0
1720748220000|2024-07-12 01:37:00|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1720748250000|2024-07-12 01:37:30|4717.6|4711.6|4718.3|4712.3|4718.3|4712.3|4717.6|4711.6|0
1720748270000|2024-07-12 01:37:50|4721.3|4715.3|4720.8|4714.8|4721.3|4715.3|4720.8|4714.8|0
1720748280000|2024-07-12 01:38:00|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|0
1720748290000|2024-07-12 01:38:10|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|4720.3|4714.3|0
1720748310000|2024-07-12 01:38:30|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|0
1720748340000|2024-07-12 01:39:00|4720.1|4714.1|4720.3|4714.3|4720.3|4714.3|4720.1|4714.1|0
1720748350000|2024-07-12 01:39:10|4720.1|4714.1|4719.6|4713.6|4720.1|4714.1|4719.6|4713.6|0
1720748360000|2024-07-12 01:39:20|4720.1|4714.1|4720.3|4714.3|4720.3|4714.3|4720.1|4714.1|0
1720748370000|2024-07-12 01:39:30|4720.1|4714.1|4719.3|4713.3|4720.1|4714.1|4718.6|4712.6|0
1720748380000|2024-07-12 01:39:40|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|0
1720748400000|2024-07-12 01:40:00|4719.1|4713.1|4719.3|4713.3|4719.3|4713.3|4718.6|4712.6|0
1720748410000|2024-07-12 01:40:10|4718.9|4712.9|4718.6|4712.6|4718.9|4712.9|4718.6|4712.6|0
1720748440000|2024-07-12 01:40:40|4718.3|4712.3|4717.8|4711.8|4718.3|4712.3|4717.8|4711.8|0
1720748450000|2024-07-12 01:40:50|4717.6|4711.6|4717.3|4711.3|4717.6|4711.6|4717.3|4711.3|0
1720748460000|2024-07-12 01:41:00|4717.8|4711.8|4718.3|4712.3|4718.3|4712.3|4717.8|4711.8|0
1720748490000|2024-07-12 01:41:30|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1720748500000|2024-07-12 01:41:40|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|0
1720748510000|2024-07-12 01:41:50|4717.3|4711.3|4717.8|4711.8|4717.8|4711.8|4717.3|4711.3|0
1720748520000|2024-07-12 01:42:00|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1720748540000|2024-07-12 01:42:20|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|0
1720748560000|2024-07-12 01:42:40|4719.1|4713.1|4718.8|4712.8|4719.1|4713.1|4718.8|4712.8|0
1720748570000|2024-07-12 01:42:50|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1720748620000|2024-07-12 01:43:40|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|0
1720748630000|2024-07-12 01:43:50|4718.6|4712.6|4718.3|4712.3|4718.6|4712.6|4718.3|4712.3|0
1720748660000|2024-07-12 01:44:20|4719.3|4713.3|4718.9|4712.9|4719.3|4713.3|4718.9|4712.9|0
1720748670000|2024-07-12 01:44:30|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1720748720000|2024-07-12 01:45:20|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|0
1720748730000|2024-07-12 01:45:30|4718.9|4712.9|4718.6|4712.6|4718.9|4712.9|4718.6|4712.6|0
1720748740000|2024-07-12 01:45:40|4719.3|4713.3|4720.3|4714.3|4720.3|4714.3|4719.3|4713.3|0
1720748770000|2024-07-12 01:46:10|4721.3|4715.3|4722.3|4716.3|4722.3|4716.3|4721.3|4715.3|0
1720748790000|2024-07-12 01:46:30|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|0
1720748800000|2024-07-12 01:46:40|4723.3|4717.3|4722.6|4716.6|4723.3|4717.3|4722.6|4716.6|1
1720748820000|2024-07-12 01:47:00|4723.6|4717.6|4724.1|4718.1|4724.1|4718.1|4723.6|4717.6|0
1720748830000|2024-07-12 01:47:10|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|0
1720748850000|2024-07-12 01:47:30|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|2
1720748860000|2024-07-12 01:47:40|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|0
1720748870000|2024-07-12 01:47:50|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|0
1720748880000|2024-07-12 01:48:00|4722.9|4716.9|4722.3|4716.3|4722.9|4716.9|4722.3|4716.3|0
1720748900000|2024-07-12 01:48:20|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1720748910000|2024-07-12 01:48:30|4722.1|4716.1|4722.6|4716.6|4722.6|4716.6|4722.1|4716.1|0
1720748920000|2024-07-12 01:48:40|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|0
1720748940000|2024-07-12 01:49:00|4722.6|4716.6|4722.3|4716.3|4722.6|4716.6|4722.3|4716.3|0
1720748950000|2024-07-12 01:49:10|4723.6|4717.6|4723.6|4717.6|4723.6|4717.6|4723.6|4717.6|0
1720748960000|2024-07-12 01:49:20|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|0
1720748970000|2024-07-12 01:49:30|4723.6|4717.6|4724.1|4718.1|4724.1|4718.1|4723.6|4717.6|0
1720749000000|2024-07-12 01:50:00|4723.9|4717.9|4723.8|4717.8|4723.9|4717.9|4723.3|4717.3|0
1720749010000|2024-07-12 01:50:10|4724.3|4718.3|4724.3|4718.3|4724.8|4718.8|4724.3|4718.3|0
1720749020000|2024-07-12 01:50:20|4724.6|4718.6|4725.8|4719.8|4725.8|4719.8|4724.6|4718.6|1
1720749030000|2024-07-12 01:50:30|4726.1|4720.1|4727.1|4721.1|4727.1|4721.1|4726.1|4720.1|4
1720749040000|2024-07-12 01:50:40|4726.8|4720.8|4726.8|4720.8|4727.1|4721.1|4726.3|4720.3|1
1720749050000|2024-07-12 01:50:50|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|0
1720749060000|2024-07-12 01:51:00|4726.8|4720.8|4726.8|4720.8|4727.1|4721.1|4726.8|4720.8|0
1720749070000|2024-07-12 01:51:10|4727.6|4721.6|4727.8|4721.8|4728.3|4722.3|4727.3|4721.3|1
1720749080000|2024-07-12 01:51:20|4728.6|4722.6|4727.6|4721.6|4729.3|4723.3|4727.6|4721.6|17
1720749090000|2024-07-12 01:51:30|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4727.6|4721.6|0
1720749100000|2024-07-12 01:51:40|4727.8|4721.8|4727.3|4721.3|4727.8|4721.8|4727.3|4721.3|0
1720749140000|2024-07-12 01:52:20|4727.1|4721.1|4727.3|4721.3|4727.3|4721.3|4726.8|4720.8|0
1720749150000|2024-07-12 01:52:30|4727.1|4721.1|4726.8|4720.8|4727.1|4721.1|4726.8|4720.8|0
1720749160000|2024-07-12 01:52:40|4727.1|4721.1|4727.3|4721.3|4727.8|4721.8|4727.1|4721.1|1
1720749180000|2024-07-12 01:53:00|4727.6|4721.6|4727.8|4721.8|4727.8|4721.8|4727.6|4721.6|0
1720749210000|2024-07-12 01:53:30|4727.3|4721.3|4727.3|4721.3|4727.3|4721.3|4727.3|4721.3|0
1720749220000|2024-07-12 01:53:40|4727.6|4721.6|4726.8|4720.8|4727.8|4721.8|4726.8|4720.8|0
1720749230000|2024-07-12 01:53:50|4727.3|4721.3|4727.3|4721.3|4727.3|4721.3|4727.3|4721.3|2
1720749300000|2024-07-12 01:55:00|4726.8|4720.8|4725.8|4719.8|4726.8|4720.8|4725.8|4719.8|2
1720749310000|2024-07-12 01:55:10|4725.6|4719.6|4725.8|4719.8|4725.8|4719.8|4725.6|4719.6|0
1720749330000|2024-07-12 01:55:30|4725.6|4719.6|4725.3|4719.3|4725.6|4719.6|4725.3|4719.3|0
1720749340000|2024-07-12 01:55:40|4725.1|4719.1|4725.3|4719.3|4725.3|4719.3|4724.8|4718.8|0
1720749360000|2024-07-12 01:56:00|4725.6|4719.6|4725.6|4719.6|4725.8|4719.8|4725.6|4719.6|0
1720749370000|2024-07-12 01:56:10|4725.8|4719.8|4725.8|4719.8|4725.8|4719.8|4725.8|4719.8|0
1720749380000|2024-07-12 01:56:20|4726.3|4720.3|4727.3|4721.3|4727.3|4721.3|4726.3|4720.3|1
1720749400000|2024-07-12 01:56:40|4726.8|4720.8|4727.3|4721.3|4727.3|4721.3|4726.8|4720.8|0
1720749420000|2024-07-12 01:57:00|4726.6|4720.6|4727.3|4721.3|4727.3|4721.3|4726.3|4720.3|0
1720749430000|2024-07-12 01:57:10|4726.8|4720.8|4726.8|4720.8|4726.8|4720.8|4726.6|4720.6|0
1720749440000|2024-07-12 01:57:20|4726.3|4720.3|4725.8|4719.8|4726.3|4720.3|4725.8|4719.8|0
1720749450000|2024-07-12 01:57:30|4726.1|4720.1|4726.3|4720.3|4726.3|4720.3|4726.1|4720.1|0
1720749460000|2024-07-12 01:57:40|4725.6|4719.6|4726.3|4720.3|4726.3|4720.3|4725.3|4719.3|0
1720749480000|2024-07-12 01:58:00|4726.1|4720.1|4726.3|4720.3|4726.3|4720.3|4725.3|4719.3|0
1720749490000|2024-07-12 01:58:10|4725.8|4719.8|4725.3|4719.3|4725.8|4719.8|4725.3|4719.3|0
1720749520000|2024-07-12 01:58:40|4725.6|4719.6|4726.1|4720.1|4726.3|4720.3|4725.6|4719.6|0
1720749530000|2024-07-12 01:58:50|4725.8|4719.8|4725.3|4719.3|4725.8|4719.8|4725.3|4719.3|0
1720749540000|2024-07-12 01:59:00|4725.6|4719.6|4725.3|4719.3|4725.6|4719.6|4725.3|4719.3|0
1720749550000|2024-07-12 01:59:10|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|4724.3|4718.3|0
1720749560000|2024-07-12 01:59:20|4724.6|4718.6|4724.8|4718.8|4724.8|4718.8|4724.3|4718.3|0
1720749580000|2024-07-12 01:59:40|4725.1|4719.1|4725.1|4719.1|4725.3|4719.3|4724.8|4718.8|0
1720749590000|2024-07-12 01:59:50|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|0
1720749600000|2024-07-12 02:00:00|4725.6|4719.6|4725.8|4719.8|4725.8|4719.8|4725.3|4719.3|0
1720749610000|2024-07-12 02:00:10|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|0
1720749630000|2024-07-12 02:00:30|4725.6|4719.6|4725.8|4719.8|4725.8|4719.8|4725.6|4719.6|0
1720749640000|2024-07-12 02:00:40|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|4724.3|4718.3|1
1720749650000|2024-07-12 02:00:50|4724.6|4718.6|4724.8|4718.8|4724.8|4718.8|4724.6|4718.6|0
1720749660000|2024-07-12 02:01:00|4724.3|4718.3|4728.3|4722.3|4728.8|4722.8|4724.3|4718.3|6
1720749670000|2024-07-12 02:01:10|4728.5|4722.5|4728.1|4722.1|4728.5|4722.5|4728.1|4722.1|0
1720749680000|2024-07-12 02:01:20|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|6
1720749690000|2024-07-12 02:01:30|4730.3|4724.3|4729.8|4723.8|4730.3|4724.3|4729.8|4723.8|0
1720749700000|2024-07-12 02:01:40|4730|4724|4730.8|4724.8|4730.8|4724.8|4730|4724|0
1720749710000|2024-07-12 02:01:50|4731.3|4725.3|4733.3|4727.3|4733.3|4727.3|4731.3|4725.3|0
1720749720000|2024-07-12 02:02:00|4733|4727|4733.3|4727.3|4733.3|4727.3|4733|4727|2
1720749730000|2024-07-12 02:02:10|4733.8|4727.8|4732.3|4726.3|4733.8|4727.8|4732.3|4726.3|0
1720749750000|2024-07-12 02:02:30|4732|4726|4731.5|4725.5|4732|4726|4731.5|4725.5|0
1720749760000|2024-07-12 02:02:40|4731.8|4725.8|4732.3|4726.3|4732.3|4726.3|4731.5|4725.5|0
1720749790000|2024-07-12 02:03:10|4733|4727|4734|4728|4734.5|4728.5|4733|4727|2
1720749810000|2024-07-12 02:03:30|4734.5|4728.5|4735.8|4729.8|4735.8|4729.8|4734|4728|4
1720749820000|2024-07-12 02:03:40|4735|4729|4735.3|4729.3|4735.3|4729.3|4734.5|4728.5|2
1720749830000|2024-07-12 02:03:50|4735|4729|4735.3|4729.3|4735.3|4729.3|4735|4729|0
1720749840000|2024-07-12 02:04:00|4735|4729|4734.8|4728.8|4735|4729|4734|4728|0
1720749850000|2024-07-12 02:04:10|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|0
1720749860000|2024-07-12 02:04:20|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|0
1720749870000|2024-07-12 02:04:30|4733.8|4727.8|4734.3|4728.3|4734.5|4728.5|4733.8|4727.8|0
1720749880000|2024-07-12 02:04:40|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4732.5|4726.5|12
1720749890000|2024-07-12 02:04:50|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.5|4727.5|0
1720749900000|2024-07-12 02:05:00|4734.8|4728.8|4735.1|4729.1|4735.1|4729.1|4734.5|4728.5|4
1720749910000|2024-07-12 02:05:10|4734.8|4728.8|4736|4730|4736|4730|4734.8|4728.8|55
1720749920000|2024-07-12 02:05:20|4736.3|4730.3|4738.5|4732.5|4739|4733|4736.3|4730.3|21
1720749930000|2024-07-12 02:05:30|4738.8|4732.8|4738.8|4732.8|4738.8|4732.8|4738.8|4732.8|0
1720749940000|2024-07-12 02:05:40|4739.3|4733.3|4739.5|4733.5|4739.5|4733.5|4739.3|4733.3|0
1720749950000|2024-07-12 02:05:50|4739.3|4733.3|4739.3|4733.3|4739.5|4733.5|4739.3|4733.3|0
1720749960000|2024-07-12 02:06:00|4739|4733|4739.3|4733.3|4739.3|4733.3|4738.3|4732.3|2
1720749980000|2024-07-12 02:06:20|4742.3|4736.3|4741.3|4735.3|4742.3|4736.3|4741.3|4735.3|18
1720749990000|2024-07-12 02:06:30|4741|4735|4741|4735|4741|4735|4741|4735|0
1720750000000|2024-07-12 02:06:40|4741.3|4735.3|4741.3|4735.3|4741.5|4735.5|4741.3|4735.3|0
1720750010000|2024-07-12 02:06:50|4741|4735|4741|4735|4741|4735|4741|4735|0
1720750020000|2024-07-12 02:07:00|4741.3|4735.3|4741.3|4735.3|4741.5|4735.5|4741.3|4735.3|0
1720750030000|2024-07-12 02:07:10|4742|4736|4742.5|4736.5|4742.5|4736.5|4741.3|4735.3|2
1720750080000|2024-07-12 02:08:00|4742|4736|4742.8|4736.8|4742.8|4736.8|4741.8|4735.8|0
1720750100000|2024-07-12 02:08:20|4742.6|4736.6|4741.8|4735.8|4742.6|4736.6|4741.8|4735.8|1
1720750110000|2024-07-12 02:08:30|4741.3|4735.3|4741|4735|4741.3|4735.3|4741|4735|2
1720750120000|2024-07-12 02:08:40|4740.8|4734.8|4737.8|4731.8|4740.8|4734.8|4737.8|4731.8|2
1720750140000|2024-07-12 02:09:00|4737.6|4731.6|4736.3|4730.3|4737.6|4731.6|4736.3|4730.3|0
1720750150000|2024-07-12 02:09:10|4736.5|4730.5|4736.8|4730.8|4736.8|4730.8|4736.5|4730.5|0
1720750170000|2024-07-12 02:09:30|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|0
1720750180000|2024-07-12 02:09:40|4736.3|4730.3|4736.8|4730.8|4736.8|4730.8|4736.3|4730.3|0
1720750190000|2024-07-12 02:09:50|4737|4731|4737.8|4731.8|4737.8|4731.8|4737|4731|0
1720750200000|2024-07-12 02:10:00|4737.5|4731.5|4737.8|4731.8|4737.8|4731.8|4737.5|4731.5|0
1720750220000|2024-07-12 02:10:20|4738.3|4732.3|4739.3|4733.3|4739.3|4733.3|4738.3|4732.3|0
1720750230000|2024-07-12 02:10:30|4739.5|4733.5|4740.8|4734.8|4740.8|4734.8|4739.5|4733.5|0
1720750240000|2024-07-12 02:10:40|||||||||1
1720750250000|2024-07-12 02:10:50|4740.5|4734.5|4740.8|4734.8|4740.8|4734.8|4740.3|4734.3|0
1720750260000|2024-07-12 02:11:00|4741.5|4735.5|4742.6|4736.6|4742.8|4736.8|4741.5|4735.5|2
1720750270000|2024-07-12 02:11:10|4742.8|4736.8|4743.8|4737.8|4743.8|4737.8|4742.3|4736.3|3
1720750280000|2024-07-12 02:11:20|4744|4738|4744.3|4738.3|4744.3|4738.3|4743.8|4737.8|0
1720750290000|2024-07-12 02:11:30|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|0
1720750310000|2024-07-12 02:11:50|4744.5|4738.5|4745.3|4739.3|4745.3|4739.3|4744.5|4738.5|2
1720750320000|2024-07-12 02:12:00|4746.8|4740.8|4746.8|4740.8|4746.8|4740.8|4746.5|4740.5|1
1720750330000|2024-07-12 02:12:10|4748.3|4742.3|4748.5|4742.5|4748.5|4742.5|4748.3|4742.3|1
1720750340000|2024-07-12 02:12:20|4748|4742|4747.3|4741.3|4748|4742|4747.3|4741.3|14
1720750350000|2024-07-12 02:12:30|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1720750360000|2024-07-12 02:12:40|4748|4742|4749|4743|4749|4743|4747.5|4741.5|6
1720750380000|2024-07-12 02:13:00|4750|4744|4750.3|4744.3|4751.5|4745.5|4750|4744|15
1720750390000|2024-07-12 02:13:10|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|4750.5|4744.5|0
1720750400000|2024-07-12 02:13:20|4751|4745|4751.5|4745.5|4751.5|4745.5|4751|4745|0
1720750410000|2024-07-12 02:13:30|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|0
1720750420000|2024-07-12 02:13:40|4750.8|4744.8|4750.3|4744.3|4750.8|4744.8|4750.3|4744.3|0
1720750430000|2024-07-12 02:13:50|4750|4744|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1720750440000|2024-07-12 02:14:00|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|0
1720750470000|2024-07-12 02:14:30|4750.5|4744.5|4750.8|4744.8|4750.8|4744.8|4750.5|4744.5|0
1720750480000|2024-07-12 02:14:40|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|1
1720750490000|2024-07-12 02:14:50|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|0
1720750500000|2024-07-12 02:15:00|4750.5|4744.5|4750.3|4744.3|4750.5|4744.5|4750.3|4744.3|0
1720750510000|2024-07-12 02:15:10|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750|4744|20
1720750520000|2024-07-12 02:15:20|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|0
1720750530000|2024-07-12 02:15:30|4750.6|4744.6|4749.8|4743.8|4750.8|4744.8|4749.8|4743.8|0
1720750540000|2024-07-12 02:15:40|4750.3|4744.3|4751.3|4745.3|4751.3|4745.3|4750.3|4744.3|1
1720750580000|2024-07-12 02:16:20|4752|4746|4752.3|4746.3|4752.3|4746.3|4752|4746|1
1720750590000|2024-07-12 02:16:30|4752.5|4746.5|4752.3|4746.3|4752.5|4746.5|4752.3|4746.3|0
1720750600000|2024-07-12 02:16:40|4752.8|4746.8|4752.8|4746.8|4752.8|4746.8|4752.8|4746.8|1
1720750610000|2024-07-12 02:16:50|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|0
1720750620000|2024-07-12 02:17:00|4752.3|4746.3|4752|4746|4752.3|4746.3|4752|4746|0
1720750630000|2024-07-12 02:17:10|4752.3|4746.3|4752.5|4746.5|4752.5|4746.5|4751.8|4745.8|2
1720750670000|2024-07-12 02:17:50|4754.6|4748.6|4754.3|4748.3|4754.8|4748.8|4754.3|4748.3|3
1720750680000|2024-07-12 02:18:00|4754|4748|4754.8|4748.8|4754.8|4748.8|4754|4748|0
1720750690000|2024-07-12 02:18:10|4754.3|4748.3|4754|4748|4754.8|4748.8|4754|4748|0
1720750700000|2024-07-12 02:18:20|4754.8|4748.8|4754|4748|4755|4749|4754|4748|0
1720750710000|2024-07-12 02:18:30|4754.8|4748.8|4754.8|4748.8|4754.8|4748.8|4754|4748|1
1720750720000|2024-07-12 02:18:40|4755|4749|4755.3|4749.3|4755.3|4749.3|4755|4749|0
1720750730000|2024-07-12 02:18:50|4756|4750|4756|4750|4756|4750|4756|4750|2
1720750740000|2024-07-12 02:19:00|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|0
1720750760000|2024-07-12 02:19:20|4755.5|4749.5|4755|4749|4755.5|4749.5|4755|4749|0
1720750770000|2024-07-12 02:19:30|4755.3|4749.3|4755.8|4749.8|4755.8|4749.8|4755.3|4749.3|0
1720750780000|2024-07-12 02:19:40|4754.8|4748.8|4753.8|4747.8|4754.8|4748.8|4753.8|4747.8|1
1720750790000|2024-07-12 02:19:50|4754|4748|4755.3|4749.3|4755.3|4749.3|4754|4748|0
1720750800000|2024-07-12 02:20:00|4755.5|4749.5|4755.3|4749.3|4755.8|4749.8|4755.3|4749.3|0
1720750830000|2024-07-12 02:20:30|4755.1|4749.1|4755.3|4749.3|4755.8|4749.8|4755.1|4749.1|0
1720750840000|2024-07-12 02:20:40|||||||||1
1720750860000|2024-07-12 02:21:00|4755.1|4749.1|4753.8|4747.8|4755.1|4749.1|4753.8|4747.8|0
1720750870000|2024-07-12 02:21:10|4754.3|4748.3|4755.3|4749.3|4755.3|4749.3|4754|4748|1
1720750900000|2024-07-12 02:21:40|4755.1|4749.1|4755.1|4749.1|4755.1|4749.1|4755.1|4749.1|0
1720750910000|2024-07-12 02:21:50|4755.5|4749.5|4755.3|4749.3|4755.8|4749.8|4755.3|4749.3|0
1720750920000|2024-07-12 02:22:00|4755.1|4749.1|4754.3|4748.3|4755.1|4749.1|4754.3|4748.3|0
1720750930000|2024-07-12 02:22:10|4754|4748|4755.3|4749.3|4755.3|4749.3|4754|4748|0
1720750960000|2024-07-12 02:22:40|4755.1|4749.1|4753.8|4747.8|4755.1|4749.1|4753.8|4747.8|0
1720750970000|2024-07-12 02:22:50|4754|4748|4754|4748|4754|4748|4754|4748|0
1720750990000|2024-07-12 02:23:10|4754.5|4748.5|4754.3|4748.3|4754.5|4748.5|4754.3|4748.3|0
1720751000000|2024-07-12 02:23:20|4754.8|4748.8|4755|4749|4755|4749|4754.8|4748.8|0
1720751010000|2024-07-12 02:23:30|4754.8|4748.8|4755|4749|4755|4749|4754.8|4748.8|0
1720751020000|2024-07-12 02:23:40|4754.8|4748.8|4754.8|4748.8|4754.8|4748.8|4754.8|4748.8|0
1720751050000|2024-07-12 02:24:10|4755|4749|4754.3|4748.3|4755|4749|4754.3|4748.3|0
1720751070000|2024-07-12 02:24:30|4754|4748|4754|4748|4754|4748|4754|4748|0
1720751110000|2024-07-12 02:25:10|4753.8|4747.8|4753.3|4747.3|4753.8|4747.8|4752.8|4746.8|3
1720751130000|2024-07-12 02:25:30|4753|4747|4753|4747|4753|4747|4753|4747|0
1720751140000|2024-07-12 02:25:40|4752.8|4746.8|4752|4746|4753|4747|4752|4746|0
1720751150000|2024-07-12 02:25:50|||||||||1
1720751160000|2024-07-12 02:26:00|4751.8|4745.8|4751.3|4745.3|4751.8|4745.8|4751.3|4745.3|19
1720751170000|2024-07-12 02:26:10|4751.5|4745.5|4751.3|4745.3|4751.8|4745.8|4751.3|4745.3|0
1720751180000|2024-07-12 02:26:20|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|4752|4746|1
1720751190000|2024-07-12 02:26:30|4752.5|4746.5|4755.3|4749.3|4755.3|4749.3|4752.5|4746.5|11
1720751200000|2024-07-12 02:26:40|4755|4749|4755|4749|4755|4749|4755|4749|0
1720751240000|2024-07-12 02:27:20|4755.5|4749.5|4755.8|4749.8|4755.8|4749.8|4755.5|4749.5|3
1720751260000|2024-07-12 02:27:40|4755.5|4749.5|4755.8|4749.8|4755.8|4749.8|4755.5|4749.5|1
1720751280000|2024-07-12 02:28:00|4756|4750|4757.5|4751.5|4757.8|4751.8|4756|4750|16
1720751290000|2024-07-12 02:28:10|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|0
1720751300000|2024-07-12 02:28:20|4759|4753|4759|4753|4759.5|4753.5|4759|4753|11
1720751330000|2024-07-12 02:28:50|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|17
1720751340000|2024-07-12 02:29:00|||||||||9
1720751350000|2024-07-12 02:29:10|4758.3|4752.3|4758.8|4752.8|4759.3|4753.3|4758.3|4752.3|1
1720751380000|2024-07-12 02:29:40|4759.5|4753.5|4761.5|4755.5|4761.5|4755.5|4759.5|4753.5|2
1720751390000|2024-07-12 02:29:50|4765.5|4759.5|4765|4759|4765.5|4759.5|4764.8|4758.8|4
1720751400000|2024-07-12 02:30:00|4764.8|4758.8|4766.3|4760.3|4766.8|4760.8|4764.8|4758.8|11
1720751410000|2024-07-12 02:30:10|4766|4760|4766.8|4760.8|4766.8|4760.8|4765.3|4759.3|1
1720751420000|2024-07-12 02:30:20|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|0
1720751430000|2024-07-12 02:30:30|4766.8|4760.8|4766.8|4760.8|4766.8|4760.8|4766.8|4760.8|1
1720751440000|2024-07-12 02:30:40|4767|4761|4765.5|4759.5|4767|4761|4765.5|4759.5|3
1720751450000|2024-07-12 02:30:50|4765.8|4759.8|4765.8|4759.8|4765.8|4759.8|4765.8|4759.8|0
1720751460000|2024-07-12 02:31:00|4765.5|4759.5|4767.3|4761.3|4767.3|4761.3|4765|4759|2
1720751470000|2024-07-12 02:31:10|4767|4761|4765.5|4759.5|4767|4761|4764.8|4758.8|0
1720751480000|2024-07-12 02:31:20|4765.7|4759.7|4766.8|4760.8|4767.5|4761.5|4765.7|4759.7|0
1720751490000|2024-07-12 02:31:30|4768|4762|4768|4762|4768.3|4762.3|4767.5|4761.5|1
1720751500000|2024-07-12 02:31:40|4768.3|4762.3|4769.3|4763.3|4769.3|4763.3|4768|4762|3
1720751510000|2024-07-12 02:31:50|4769|4763|4768.5|4762.5|4769.3|4763.3|4768.5|4762.5|11
1720751520000|2024-07-12 02:32:00|4768.8|4762.8|4769.8|4763.8|4770|4764|4767.8|4761.8|24
1720751530000|2024-07-12 02:32:10|4770|4764|4770|4764|4770|4764|4770|4764|9
1720751540000|2024-07-12 02:32:20|4769.8|4763.8|4769.8|4763.8|4769.8|4763.8|4769.8|4763.8|7
1720751550000|2024-07-12 02:32:30|4769.5|4763.5|4769|4763|4769.5|4763.5|4769|4763|23
1720751560000|2024-07-12 02:32:40|4768.8|4762.8|4768.3|4762.3|4768.8|4762.8|4767.8|4761.8|1
1720751570000|2024-07-12 02:32:50|4768|4762|4768.5|4762.5|4768.5|4762.5|4767.8|4761.8|0
1720751580000|2024-07-12 02:33:00|4767.5|4761.5|4765.3|4759.3|4767.5|4761.5|4765.3|4759.3|0
1720751630000|2024-07-12 02:33:50|4765.5|4759.5|4765.3|4759.3|4765.8|4759.8|4765|4759|0
1720751640000|2024-07-12 02:34:00|4765|4759|4764.8|4758.8|4765|4759|4764.8|4758.8|0
1720751650000|2024-07-12 02:34:10|4764.5|4758.5|4763.3|4757.3|4764.5|4758.5|4763.3|4757.3|2
1720751660000|2024-07-12 02:34:20|4763|4757|4763.3|4757.3|4763.8|4757.8|4762.8|4756.8|2
1720751670000|2024-07-12 02:34:30|4763.5|4757.5|4763.3|4757.3|4763.5|4757.5|4763.3|4757.3|0
1720751680000|2024-07-12 02:34:40|4763.8|4757.8|4763.8|4757.8|4764.3|4758.3|4763.8|4757.8|0
1720751690000|2024-07-12 02:34:50|4764|4758|4764.3|4758.3|4764.3|4758.3|4763.8|4757.8|0
1720751700000|2024-07-12 02:35:00|4764.5|4758.5|4764.3|4758.3|4764.8|4758.8|4764.3|4758.3|0
1720751710000|2024-07-12 02:35:10|4764.8|4758.8|4764.3|4758.3|4764.8|4758.8|4764.3|4758.3|0
1720751720000|2024-07-12 02:35:20|4764.8|4758.8|4764.3|4758.3|4765|4759|4764.3|4758.3|0
1720751730000|2024-07-12 02:35:30|4764.8|4758.8|4764.5|4758.5|4765|4759|4764.5|4758.5|0
1720751740000|2024-07-12 02:35:40|4764.8|4758.8|4766.5|4760.5|4766.5|4760.5|4764.8|4758.8|1
1720751750000|2024-07-12 02:35:50|4766.8|4760.8|4766.3|4760.3|4766.8|4760.8|4765.3|4759.3|0
1720751760000|2024-07-12 02:36:00|4766|4760|4763|4757|4766.3|4760.3|4763|4757|11
1720751770000|2024-07-12 02:36:10|4763.5|4757.5|4764.3|4758.3|4764.3|4758.3|4763.5|4757.5|0
1720751780000|2024-07-12 02:36:20|4763.3|4757.3|4763.3|4757.3|4763.8|4757.8|4763.3|4757.3|0
1720751800000|2024-07-12 02:36:40|4763|4757|4762.8|4756.8|4763.3|4757.3|4762.8|4756.8|0
1720751810000|2024-07-12 02:36:50|4763|4757|4762.8|4756.8|4763|4757|4762.8|4756.8|0
1720751820000|2024-07-12 02:37:00|4763|4757|4763.8|4757.8|4764.3|4758.3|4763|4757|2
1720751830000|2024-07-12 02:37:10|4763.5|4757.5|4763.8|4757.8|4763.8|4757.8|4763|4757|1
1720751840000|2024-07-12 02:37:20|4763.5|4757.5|4763.3|4757.3|4764.3|4758.3|4763.3|4757.3|0
1720751850000|2024-07-12 02:37:30|4763|4757|4763.3|4757.3|4763.3|4757.3|4763|4757|0
1720751860000|2024-07-12 02:37:40|4763.8|4757.8|4763.3|4757.3|4763.8|4757.8|4763.3|4757.3|0
1720751870000|2024-07-12 02:37:50|4763|4757|4763.3|4757.3|4763.3|4757.3|4763|4757|0
1720751880000|2024-07-12 02:38:00|4763.8|4757.8|4763.3|4757.3|4763.8|4757.8|4763|4757|0
1720751890000|2024-07-12 02:38:10|4763.8|4757.8|4763.3|4757.3|4764|4758|4763|4757|0
1720751900000|2024-07-12 02:38:20|4763.5|4757.5|4762.3|4756.3|4764|4758|4762|4756|10
1720751910000|2024-07-12 02:38:30|4762|4756|4763|4757|4763.3|4757.3|4762|4756|0
1720751930000|2024-07-12 02:38:50|4762.8|4756.8|4762.8|4756.8|4762.8|4756.8|4762|4756|0
1720751940000|2024-07-12 02:39:00|4763|4757|4763.3|4757.3|4763.3|4757.3|4763|4757|0
1720751950000|2024-07-12 02:39:10|4763|4757|4763.3|4757.3|4763.3|4757.3|4763|4757|0
1720751960000|2024-07-12 02:39:20|4763|4757|4763|4757|4763|4757|4762.8|4756.8|0
1720751970000|2024-07-12 02:39:30|4762.3|4756.3|4762.3|4756.3|4762.8|4756.8|4762.3|4756.3|1
1720751980000|2024-07-12 02:39:40|4762.8|4756.8|4762.5|4756.5|4763.3|4757.3|4762.5|4756.5|0
1720751990000|2024-07-12 02:39:50|4763|4757|4762.3|4756.3|4763.3|4757.3|4762.3|4756.3|0
1720752000000|2024-07-12 02:40:00|4762|4756|4760.3|4754.3|4762.3|4756.3|4760.3|4754.3|1
1720752010000|2024-07-12 02:40:10|4760|4754|4760|4754|4760|4754|4760|4754|0
1720752020000|2024-07-12 02:40:20|4760.3|4754.3|4760.8|4754.8|4760.8|4754.8|4760.3|4754.3|0
1720752030000|2024-07-12 02:40:30|4760.5|4754.5|4760.8|4754.8|4760.8|4754.8|4760.5|4754.5|0
1720752040000|2024-07-12 02:40:40|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|0
1720752060000|2024-07-12 02:41:00|4760|4754|4760|4754|4760|4754|4760|4754|1
1720752070000|2024-07-12 02:41:10|4759.8|4753.8|4759.3|4753.3|4760|4754|4759.3|4753.3|0
1720752080000|2024-07-12 02:41:20|4759|4753|4759|4753|4759|4753|4758.8|4752.8|0
1720752090000|2024-07-12 02:41:30|4759.5|4753.5|4760.3|4754.3|4760.3|4754.3|4759.5|4753.5|1
1720752100000|2024-07-12 02:41:40|4761|4755|4760.5|4754.5|4761|4755|4760.5|4754.5|0
1720752110000|2024-07-12 02:41:50|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|0
1720752120000|2024-07-12 02:42:00|4760.5|4754.5|4761|4755|4761|4755|4760.5|4754.5|1
1720752130000|2024-07-12 02:42:10|4760.8|4754.8|4761|4755|4761|4755|4760.8|4754.8|0
1720752150000|2024-07-12 02:42:30|4760.8|4754.8|4760.3|4754.3|4760.8|4754.8|4760.3|4754.3|0
1720752170000|2024-07-12 02:42:50|4760.5|4754.5|4760.8|4754.8|4760.8|4754.8|4760.5|4754.5|0
1720752180000|2024-07-12 02:43:00|4761|4755|4761|4755|4761|4755|4761|4755|0
1720752190000|2024-07-12 02:43:10|4761.3|4755.3|4761.3|4755.3|4761.3|4755.3|4761|4755|9
1720752200000|2024-07-12 02:43:20|4761|4755|4763|4757|4763|4757|4761|4755|4
1720752210000|2024-07-12 02:43:30|4763.3|4757.3|4763.8|4757.8|4763.8|4757.8|4763.3|4757.3|0
1720752220000|2024-07-12 02:43:40|4764|4758|4764|4758|4764|4758|4763.8|4757.8|0
1720752230000|2024-07-12 02:43:50|4764.5|4758.5|4764|4758|4764.5|4758.5|4764|4758|3
1720752260000|2024-07-12 02:44:20|4763.8|4757.8|4764.5|4758.5|4764.5|4758.5|4763.8|4757.8|1
1720752270000|2024-07-12 02:44:30|4764.3|4758.3|4764.5|4758.5|4764.5|4758.5|4764.3|4758.3|0
1720752280000|2024-07-12 02:44:40|4764.8|4758.8|4764.8|4758.8|4765.3|4759.3|4764.8|4758.8|0
1720752290000|2024-07-12 02:44:50|4764.3|4758.3|4763|4757|4764.3|4758.3|4762.8|4756.8|2
1720752300000|2024-07-12 02:45:00|4762.8|4756.8|4763.8|4757.8|4763.8|4757.8|4762.8|4756.8|0
1720752310000|2024-07-12 02:45:10|4763.3|4757.3|4763.8|4757.8|4763.8|4757.8|4763.3|4757.3|0
1720752320000|2024-07-12 02:45:20|4763|4757|4763.5|4757.5|4764|4758|4763|4757|0
1720752330000|2024-07-12 02:45:30|4764.3|4758.3|4764.3|4758.3|4764.3|4758.3|4764.3|4758.3|0
1720752350000|2024-07-12 02:45:50|4764.8|4758.8|4764.5|4758.5|4764.8|4758.8|4764.3|4758.3|0
1720752360000|2024-07-12 02:46:00|4764.8|4758.8|4765|4759|4765|4759|4764.8|4758.8|0
1720752370000|2024-07-12 02:46:10|4764.8|4758.8|4764.8|4758.8|4765|4759|4764.3|4758.3|0
1720752380000|2024-07-12 02:46:20|4764.5|4758.5|4764|4758|4764.5|4758.5|4763.8|4757.8|0
1720752390000|2024-07-12 02:46:30|4763.8|4757.8|4762.8|4756.8|4763.8|4757.8|4762.8|4756.8|1
1720752400000|2024-07-12 02:46:40|4762.5|4756.5|4762.3|4756.3|4762.5|4756.5|4762.3|4756.3|0
1720752420000|2024-07-12 02:47:00|4762.8|4756.8|4763.3|4757.3|4763.3|4757.3|4762.8|4756.8|0
1720752430000|2024-07-12 02:47:10|4763|4757|4764|4758|4764|4758|4763|4757|0
1720752440000|2024-07-12 02:47:20|4763.8|4757.8|4763.8|4757.8|4764|4758|4763.8|4757.8|0
1720752450000|2024-07-12 02:47:30|4763.5|4757.5|4763.5|4757.5|4764|4758|4763.5|4757.5|0
1720752460000|2024-07-12 02:47:40|4764|4758|4763.3|4757.3|4764|4758|4763.3|4757.3|0
1720752480000|2024-07-12 02:48:00|4763.8|4757.8|4762.3|4756.3|4763.8|4757.8|4762.3|4756.3|0
1720752490000|2024-07-12 02:48:10|4762.5|4756.5|4762.8|4756.8|4762.8|4756.8|4762.3|4756.3|0
1720752500000|2024-07-12 02:48:20|4763.2|4757.2|4763.8|4757.8|4763.8|4757.8|4763.2|4757.2|1
1720752560000|2024-07-12 02:49:20|4764|4758|4763.8|4757.8|4764|4758|4763.8|4757.8|2
1720752570000|2024-07-12 02:49:30|4764|4758|4764|4758|4764|4758|4763.8|4757.8|0
1720752580000|2024-07-12 02:49:40|4763.8|4757.8|4764|4758|4764|4758|4763.8|4757.8|0
1720752590000|2024-07-12 02:49:50|4763.8|4757.8|4765.5|4759.5|4765.5|4759.5|4763.8|4757.8|2
1720752600000|2024-07-12 02:50:00|4765|4759|4762.5|4756.5|4765|4759|4762.5|4756.5|2
1720752620000|2024-07-12 02:50:20|4763|4757|4763.5|4757.5|4763.5|4757.5|4763|4757|0
1720752630000|2024-07-12 02:50:30|4763.8|4757.8|4764.5|4758.5|4764.5|4758.5|4763.8|4757.8|1
1720752640000|2024-07-12 02:50:40|4764.8|4758.8|4765|4759|4765|4759|4764.8|4758.8|0
1720752650000|2024-07-12 02:50:50|4764.8|4758.8|4764.5|4758.5|4765|4759|4764.5|4758.5|0
1720752660000|2024-07-12 02:51:00|4764.8|4758.8|4764.8|4758.8|4764.8|4758.8|4764.8|4758.8|0
1720752670000|2024-07-12 02:51:10|4765.3|4759.3|4765.3|4759.3|4765.3|4759.3|4765.3|4759.3|0
1720752700000|2024-07-12 02:51:40|4764.8|4758.8|4764|4758|4764.8|4758.8|4764|4758|1
1720752720000|2024-07-12 02:52:00|4763.5|4757.5|4763.3|4757.3|4763.5|4757.5|4763.3|4757.3|0
1720752740000|2024-07-12 02:52:20|4763|4757|4762.8|4756.8|4763|4757|4762.8|4756.8|0
1720752750000|2024-07-12 02:52:30|4763|4757|4761|4755|4763|4757|4761|4755|0
1720752770000|2024-07-12 02:52:50|4760.8|4754.8|4760|4754|4760.8|4754.8|4760|4754|1
1720752780000|2024-07-12 02:53:00|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|0
1720752790000|2024-07-12 02:53:10|4761|4755|4761|4755|4761|4755|4761|4755|0
1720752800000|2024-07-12 02:53:20|4761.3|4755.3|4761.3|4755.3|4761.3|4755.3|4761.3|4755.3|0
1720752830000|2024-07-12 02:53:50|4761.5|4755.5|4761.8|4755.8|4761.8|4755.8|4761.5|4755.5|0
1720752840000|2024-07-12 02:54:00|4761.5|4755.5|4761.3|4755.3|4761.5|4755.5|4761.3|4755.3|2
1720752850000|2024-07-12 02:54:10|4761.5|4755.5|4760.3|4754.3|4762|4756|4760.3|4754.3|3
1720752860000|2024-07-12 02:54:20|4760.5|4754.5|4761.3|4755.3|4761.3|4755.3|4760.5|4754.5|0
1720752870000|2024-07-12 02:54:30|4761.5|4755.5|4761.3|4755.3|4761.5|4755.5|4761.3|4755.3|0
1720752880000|2024-07-12 02:54:40|||||||||1
1720752890000|2024-07-12 02:54:50|4761.5|4755.5|4761.3|4755.3|4761.8|4755.8|4761.3|4755.3|0
1720752920000|2024-07-12 02:55:20|4761|4755|4761.3|4755.3|4761.3|4755.3|4760.3|4754.3|0
1720752930000|2024-07-12 02:55:30|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|1
1720752960000|2024-07-12 02:56:00|4762|4756|4761|4755|4762|4756|4761|4755|2
1720752980000|2024-07-12 02:56:20|4761.8|4755.8|4762.3|4756.3|4762.3|4756.3|4761.8|4755.8|0
1720752990000|2024-07-12 02:56:30|4761.8|4755.8|4762.7|4756.7|4762.7|4756.7|4761.8|4755.8|75
1720753000000|2024-07-12 02:56:40|4763.2|4757.2|4762|4756|4763.2|4757.2|4761.7|4755.7|2
1720753010000|2024-07-12 02:56:50|4762.2|4756.2|4762.2|4756.2|4762.2|4756.2|4761.7|4755.7|0
1720753020000|2024-07-12 02:57:00|4762|4756|4762.5|4756.5|4762.5|4756.5|4762|4756|0
1720753030000|2024-07-12 02:57:10|4762.2|4756.2|4762.2|4756.2|4762.2|4756.2|4762.2|4756.2|0
1720753040000|2024-07-12 02:57:20|4762.5|4756.5|4761.7|4755.7|4762.5|4756.5|4761.7|4755.7|0
1720753050000|2024-07-12 02:57:30|4762|4756|4763.2|4757.2|4763.5|4757.5|4762|4756|0
1720753060000|2024-07-12 02:57:40|4763|4757|4762.2|4756.2|4763|4757|4762.2|4756.2|0
1720753070000|2024-07-12 02:57:50|4762.5|4756.5|4763.2|4757.2|4763.5|4757.5|4762.5|4756.5|0
1720753080000|2024-07-12 02:58:00|4763|4757|4762.7|4756.7|4763|4757|4762.2|4756.2|0
1720753100000|2024-07-12 02:58:20|4762.3|4756.3|4761.7|4755.7|4762.3|4756.3|4761.7|4755.7|0
1720753120000|2024-07-12 02:58:40|4762.2|4756.2|4762.2|4756.2|4762.2|4756.2|4762.2|4756.2|0
1720753140000|2024-07-12 02:59:00|4762|4756|4761.2|4755.2|4762|4756|4760.7|4754.7|2
1720753150000|2024-07-12 02:59:10|4761|4755|4759.5|4753.5|4761|4755|4759.5|4753.5|0
1720753160000|2024-07-12 02:59:20|4759.7|4753.7|4760.2|4754.2|4760.5|4754.5|4759.7|4753.7|0
1720753170000|2024-07-12 02:59:30|4760|4754|4758.5|4752.5|4760|4754|4758.5|4752.5|0
1720753180000|2024-07-12 02:59:40|4758.2|4752.2|4756.7|4750.7|4758.2|4752.2|4756.5|4750.5|1
1720753190000|2024-07-12 02:59:50|4756.5|4750.5|4756.7|4750.7|4756.7|4750.7|4756|4750|3
1720753200000|2024-07-12 03:00:00|4757|4751|4757|4751|4757.2|4751.2|4757|4751|0
1720753220000|2024-07-12 03:00:20|4756.7|4750.7|4756.7|4750.7|4756.7|4750.7|4756.7|4750.7|1
1720753230000|2024-07-12 03:00:30|4756.5|4750.5|4756.5|4750.5|4757|4751|4756.5|4750.5|0
1720753240000|2024-07-12 03:00:40|4756|4750|4755.5|4749.5|4756|4750|4754.7|4748.7|13
1720753250000|2024-07-12 03:00:50|4755.2|4749.2|4755.5|4749.5|4755.5|4749.5|4755.2|4749.2|0
1720753260000|2024-07-12 03:01:00|4755|4749|4754.5|4748.5|4755|4749|4754.5|4748.5|1
1720753270000|2024-07-12 03:01:10|4754.2|4748.2|4754.5|4748.5|4754.5|4748.5|4754.2|4748.2|0
1720753280000|2024-07-12 03:01:20|4754.7|4748.7|4754.5|4748.5|4755|4749|4754.5|4748.5|0
1720753290000|2024-07-12 03:01:30|4754|4748|4755.7|4749.7|4755.7|4749.7|4754|4748|0
1720753300000|2024-07-12 03:01:40|4755.5|4749.5|4754.7|4748.7|4755.5|4749.5|4754.5|4748.5|0
1720753310000|2024-07-12 03:01:50|4754.5|4748.5|4754|4748|4754.5|4748.5|4754|4748|2
1720753320000|2024-07-12 03:02:00|4753.7|4747.7|4753.2|4747.2|4753.7|4747.7|4753.2|4747.2|0
1720753330000|2024-07-12 03:02:10|4753.5|4747.5|4752.7|4746.7|4753.7|4747.7|4752.7|4746.7|0
1720753350000|2024-07-12 03:02:30|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1720753360000|2024-07-12 03:02:40|4752.5|4746.5|4752|4746|4752.7|4746.7|4752|4746|1
1720753370000|2024-07-12 03:02:50|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|0
1720753380000|2024-07-12 03:03:00|4751.2|4745.2|4751.7|4745.7|4751.7|4745.7|4751.2|4745.2|0
1720753390000|2024-07-12 03:03:10|4752|4746|4752.2|4746.2|4752.7|4746.7|4752|4746|0
1720753400000|2024-07-12 03:03:20|4752.5|4746.5|4752.7|4746.7|4752.7|4746.7|4752.5|4746.5|0
1720753410000|2024-07-12 03:03:30|4752.5|4746.5|4752.7|4746.7|4752.7|4746.7|4752.2|4746.2|0
1720753430000|2024-07-12 03:03:50|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4751.7|4745.7|0
1720753440000|2024-07-12 03:04:00|4752.7|4746.7|4752.5|4746.5|4752.7|4746.7|4752.2|4746.2|0
1720753460000|2024-07-12 03:04:20|4752|4746|4752.5|4746.5|4752.5|4746.5|4751.7|4745.7|0
1720753470000|2024-07-12 03:04:30|4752.7|4746.7|4753.5|4747.5|4753.5|4747.5|4752.7|4746.7|0
1720753480000|2024-07-12 03:04:40|4753.7|4747.7|4754.5|4748.5|4754.5|4748.5|4753.7|4747.7|0
1720753490000|2024-07-12 03:04:50|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1720753500000|2024-07-12 03:05:00|4755.7|4749.7|4756.5|4750.5|4756.7|4750.7|4755.7|4749.7|0
1720753510000|2024-07-12 03:05:10|4755.7|4749.7|4756.5|4750.5|4756.5|4750.5|4755.7|4749.7|0
1720753520000|2024-07-12 03:05:20|4756.7|4750.7|4756.7|4750.7|4756.7|4750.7|4756.7|4750.7|0
1720753560000|2024-07-12 03:06:00|4757|4751|4757.7|4751.7|4757.7|4751.7|4757|4751|0
1720753570000|2024-07-12 03:06:10|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|4756.7|4750.7|0
1720753580000|2024-07-12 03:06:20|4757.2|4751.2|4756.7|4750.7|4757.2|4751.2|4756.7|4750.7|0
1720753600000|2024-07-12 03:06:40|4756.5|4750.5|4756.5|4750.5|4756.5|4750.5|4756.5|4750.5|0
1720753610000|2024-07-12 03:06:50|4756.2|4750.2|4756.5|4750.5|4756.5|4750.5|4756.2|4750.2|0
1720753620000|2024-07-12 03:07:00|4756.7|4750.7|4757.5|4751.5|4757.5|4751.5|4756.7|4750.7|0
1720753630000|2024-07-12 03:07:10|4757.7|4751.7|4757.5|4751.5|4757.7|4751.7|4757.5|4751.5|0
1720753650000|2024-07-12 03:07:30|4757.7|4751.7|4756.2|4750.2|4757.7|4751.7|4756.2|4750.2|0
1720753660000|2024-07-12 03:07:40|4756|4750|4755.7|4749.7|4756.5|4750.5|4755.7|4749.7|0
1720753690000|2024-07-12 03:08:10|4756.2|4750.2|4756.5|4750.5|4756.5|4750.5|4756.2|4750.2|0
1720753700000|2024-07-12 03:08:20|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|0
1720753710000|2024-07-12 03:08:30|4756.7|4750.7|4756.7|4750.7|4756.7|4750.7|4755.7|4749.7|0
1720753740000|2024-07-12 03:09:00|4756.5|4750.5|4757.7|4751.7|4757.7|4751.7|4756.2|4750.2|1
1720753770000|2024-07-12 03:09:30|4756|4750|4755.7|4749.7|4756|4750|4755.7|4749.7|2
1720753780000|2024-07-12 03:09:40|4756|4750|4756|4750|4756|4750|4755.7|4749.7|0
1720753790000|2024-07-12 03:09:50|4755.7|4749.7|4755.7|4749.7|4755.7|4749.7|4755.7|4749.7|0
1720753810000|2024-07-12 03:10:10|4755.2|4749.2|4755.2|4749.2|4755.2|4749.2|4755.2|4749.2|0
1720753830000|2024-07-12 03:10:30|4755.7|4749.7|4755.2|4749.2|4755.7|4749.7|4755.2|4749.2|0
1720753840000|2024-07-12 03:10:40|4755.7|4749.7|4755.7|4749.7|4755.7|4749.7|4755.7|4749.7|0
1720753850000|2024-07-12 03:10:50|4755.3|4749.3|4754.7|4748.7|4755.3|4749.3|4754.7|4748.7|0
1720753860000|2024-07-12 03:11:00|4755.2|4749.2|4756.2|4750.2|4756.2|4750.2|4755.2|4749.2|0
1720753870000|2024-07-12 03:11:10|4755.7|4749.7|4755.7|4749.7|4755.7|4749.7|4755.7|4749.7|0
1720753880000|2024-07-12 03:11:20|4756|4750|4757.7|4751.7|4757.7|4751.7|4756|4750|0
1720753890000|2024-07-12 03:11:30|4758|4752|4758|4752|4758.5|4752.5|4757.7|4751.7|1
1720753900000|2024-07-12 03:11:40|4757.7|4751.7|4758|4752|4758.2|4752.2|4757.7|4751.7|0
1720753910000|2024-07-12 03:11:50|4757.7|4751.7|4757.7|4751.7|4757.7|4751.7|4757.7|4751.7|0
1720753920000|2024-07-12 03:12:00|4758|4752|4757.7|4751.7|4758.2|4752.2|4757.7|4751.7|0
1720753930000|2024-07-12 03:12:10|4758|4752|4758.2|4752.2|4758.2|4752.2|4758|4752|0
1720753940000|2024-07-12 03:12:20|4757.7|4751.7|4757.7|4751.7|4757.7|4751.7|4757.7|4751.7|0
1720753950000|2024-07-12 03:12:30|4758|4752|4758.5|4752.5|4758.5|4752.5|4757.7|4751.7|0
1720753960000|2024-07-12 03:12:40|4758|4752|4757.7|4751.7|4758|4752|4757.5|4751.5|0
1720753970000|2024-07-12 03:12:50|4758|4752|4759|4753|4759|4753|4757.7|4751.7|0
1720753980000|2024-07-12 03:13:00|4758.7|4752.7|4759|4753|4759|4753|4758.7|4752.7|0
1720753990000|2024-07-12 03:13:10|4758.7|4752.7|4758.7|4752.7|4758.7|4752.7|4758.7|4752.7|0
1720754000000|2024-07-12 03:13:20|4759.5|4753.5|4758.7|4752.7|4759.5|4753.5|4758.7|4752.7|0
1720754040000|2024-07-12 03:14:00|4759.2|4753.2|4759.5|4753.5|4759.5|4753.5|4759.2|4753.2|1
1720754060000|2024-07-12 03:14:20|4759.7|4753.7|4760|4754|4760|4754|4759.7|4753.7|0
1720754070000|2024-07-12 03:14:30|4759.7|4753.7|4759.5|4753.5|4759.7|4753.7|4759.5|4753.5|0
1720754100000|2024-07-12 03:15:00|4759.7|4753.7|4759.5|4753.5|4760|4754|4759.5|4753.5|0
1720754110000|2024-07-12 03:15:10|4759.2|4753.2|4758.7|4752.7|4759.5|4753.5|4758.7|4752.7|0
1720754120000|2024-07-12 03:15:20|4759.2|4753.2|4758.7|4752.7|4759.5|4753.5|4758.7|4752.7|0
1720754130000|2024-07-12 03:15:30|4759.5|4753.5|4758.7|4752.7|4759.5|4753.5|4758.7|4752.7|0
1720754140000|2024-07-12 03:15:40|4758.5|4752.5|4757.7|4751.7|4758.5|4752.5|4757.7|4751.7|0
1720754170000|2024-07-12 03:16:10|4758.7|4752.7|4758.7|4752.7|4758.7|4752.7|4758.5|4752.5|0
1720754200000|2024-07-12 03:16:40|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|0
1720754210000|2024-07-12 03:16:50|4758.2|4752.2|4757.5|4751.5|4758.2|4752.2|4757.5|4751.5|0
1720754260000|2024-07-12 03:17:40|4757.2|4751.2|4756.7|4750.7|4757.5|4751.5|4756.7|4750.7|0
1720754280000|2024-07-12 03:18:00|4756.5|4750.5|4757.7|4751.7|4757.7|4751.7|4756.5|4750.5|0
1720754320000|2024-07-12 03:18:40|4757.2|4751.2|4757|4751|4757.2|4751.2|4757|4751|0
1720754330000|2024-07-12 03:18:50|4757.2|4751.2|4757.7|4751.7|4757.7|4751.7|4756.7|4750.7|0
1720754340000|2024-07-12 03:19:00|4757.2|4751.2|4756.7|4750.7|4757.2|4751.2|4756.7|4750.7|0
1720754350000|2024-07-12 03:19:10|4757.2|4751.2|4757.7|4751.7|4757.7|4751.7|4757.2|4751.2|0
1720754370000|2024-07-12 03:19:30|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|0
1720754380000|2024-07-12 03:19:40|4757|4751|4756.7|4750.7|4757|4751|4756.7|4750.7|0
1720754390000|2024-07-12 03:19:50|4757.2|4751.2|4756.7|4750.7|4757.2|4751.2|4756.7|4750.7|0
1720754400000|2024-07-12 03:20:00|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|0
1720754410000|2024-07-12 03:20:10|4757|4751|4755.7|4749.7|4757|4751|4755.7|4749.7|0
1720754420000|2024-07-12 03:20:20|4755.5|4749.5|4755.2|4749.2|4755.5|4749.5|4754.7|4748.7|0
1720754430000|2024-07-12 03:20:30|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1720754440000|2024-07-12 03:20:40|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|0
1720754460000|2024-07-12 03:21:00|4753.9|4747.9|4752.7|4746.7|4753.9|4747.9|4752.2|4746.2|3
1720754470000|2024-07-12 03:21:10|4752.5|4746.5|4752.7|4746.7|4753.2|4747.2|4752.5|4746.5|0
1720754480000|2024-07-12 03:21:20|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1720754490000|2024-07-12 03:21:30|4753|4747|4752.7|4746.7|4753|4747|4752.7|4746.7|0
1720754530000|2024-07-12 03:22:10|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1720754540000|2024-07-12 03:22:20|4751.2|4745.2|4751.7|4745.7|4751.7|4745.7|4751.2|4745.2|0
1720754550000|2024-07-12 03:22:30|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752|4746|0
1720754560000|2024-07-12 03:22:40|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1720754570000|2024-07-12 03:22:50|4752.7|4746.7|4751.7|4745.7|4752.7|4746.7|4751.2|4745.2|0
1720754580000|2024-07-12 03:23:00|4752.2|4746.2|4752.7|4746.7|4752.7|4746.7|4752.2|4746.2|0
1720754590000|2024-07-12 03:23:10|4752.5|4746.5|4753.7|4747.7|4753.7|4747.7|4752.5|4746.5|0
1720754610000|2024-07-12 03:23:30|4753.2|4747.2|4752.7|4746.7|4753.2|4747.2|4752.7|4746.7|0
1720754620000|2024-07-12 03:23:40|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1720754640000|2024-07-12 03:24:00|4753|4747|4753|4747|4753|4747|4753|4747|0
1720754650000|2024-07-12 03:24:10|4753.2|4747.2|4752.7|4746.7|4753.2|4747.2|4752.7|4746.7|0
1720754660000|2024-07-12 03:24:20|4753.2|4747.2|4751.7|4745.7|4753.2|4747.2|4751.7|4745.7|1
1720754670000|2024-07-12 03:24:30|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4751.7|4745.7|0
1720754680000|2024-07-12 03:24:40|4752|4746|4751.7|4745.7|4752|4746|4751.7|4745.7|0
1720754690000|2024-07-12 03:24:50|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1720754710000|2024-07-12 03:25:10|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1720754720000|2024-07-12 03:25:20|4752|4746|4752|4746|4752|4746|4752|4746|0
1720754730000|2024-07-12 03:25:30|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|0
1720754750000|2024-07-12 03:25:50|4752.2|4746.2|4751.7|4745.7|4752.2|4746.2|4751.7|4745.7|1
1720754800000|2024-07-12 03:26:40|4751.5|4745.5|4751.7|4745.7|4751.7|4745.7|4751.5|4745.5|0
1720754810000|2024-07-12 03:26:50|4752.7|4746.7|4751.7|4745.7|4752.7|4746.7|4751.7|4745.7|0
1720754820000|2024-07-12 03:27:00|4752|4746|4750.7|4744.7|4752|4746|4750.7|4744.7|1
1720754830000|2024-07-12 03:27:10|4751.2|4745.2|4751.5|4745.5|4751.5|4745.5|4750.7|4744.7|0
1720754850000|2024-07-12 03:27:30|4751.7|4745.7|4751.7|4745.7|4752.2|4746.2|4751.7|4745.7|0
1720754860000|2024-07-12 03:27:40|4752|4746|4752.2|4746.2|4752.2|4746.2|4752|4746|0
1720754870000|2024-07-12 03:27:50|4752|4746|4751.7|4745.7|4752|4746|4751.5|4745.5|0
1720754880000|2024-07-12 03:28:00|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|1
1720754890000|2024-07-12 03:28:10|4750.5|4744.5|4750.7|4744.7|4750.7|4744.7|4750.5|4744.5|1
1720754900000|2024-07-12 03:28:20|4751.5|4745.5|4751.7|4745.7|4751.7|4745.7|4751.5|4745.5|0
1720754910000|2024-07-12 03:28:30|4751.2|4745.2|4751.7|4745.7|4751.7|4745.7|4751.2|4745.2|0
1720754920000|2024-07-12 03:28:40|4751.2|4745.2|4750.7|4744.7|4751.2|4745.2|4750.7|4744.7|0
1720754930000|2024-07-12 03:28:50|4751|4745|4750.7|4744.7|4751.5|4745.5|4750.7|4744.7|0
1720754940000|2024-07-12 03:29:00|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|0
1720754950000|2024-07-12 03:29:10|4751.5|4745.5|4751.7|4745.7|4751.7|4745.7|4751.2|4745.2|0
1720754980000|2024-07-12 03:29:40|4752.7|4746.7|4752.2|4746.2|4752.7|4746.7|4752.2|4746.2|0
1720754990000|2024-07-12 03:29:50|4751.5|4745.5|4752.7|4746.7|4752.7|4746.7|4751.5|4745.5|0
1720755030000|2024-07-12 03:30:30|4751.7|4745.7|4751|4745|4751.7|4745.7|4751|4745|34
1720755060000|2024-07-12 03:31:00|4751.5|4745.5|4751|4745|4751.5|4745.5|4751|4745|1
1720755090000|2024-07-12 03:31:30|4750.7|4744.7|4751|4745|4751|4745|4750.7|4744.7|0
1720755110000|2024-07-12 03:31:50|4750.7|4744.7|4751|4745|4751|4745|4750.7|4744.7|0
1720755120000|2024-07-12 03:32:00|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.2|4744.2|0
1720755130000|2024-07-12 03:32:10|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4
1720755150000|2024-07-12 03:32:30|4749.7|4743.7|4750|4744|4750|4744|4749.7|4743.7|3
1720755160000|2024-07-12 03:32:40|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|0
1720755170000|2024-07-12 03:32:50|4750|4744|4750.2|4744.2|4750.2|4744.2|4750|4744|0
1720755220000|2024-07-12 03:33:40|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1720755250000|2024-07-12 03:34:10|4751|4745|4751.7|4745.7|4752|4746|4751|4745|0
1720755270000|2024-07-12 03:34:30|4752|4746|4751.7|4745.7|4752|4746|4751.7|4745.7|0
1720755280000|2024-07-12 03:34:40|4752|4746|4752|4746|4752|4746|4752|4746|0
1720755290000|2024-07-12 03:34:50|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1720755300000|2024-07-12 03:35:00|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|6
1720755310000|2024-07-12 03:35:10|4750.7|4744.7|4750|4744|4750.7|4744.7|4750|4744|1
1720755330000|2024-07-12 03:35:30|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1720755350000|2024-07-12 03:35:50|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|1
1720755360000|2024-07-12 03:36:00|4752|4746|4752|4746|4752|4746|4752|4746|0
1720755370000|2024-07-12 03:36:10|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1720755390000|2024-07-12 03:36:30|4752|4746|4751.2|4745.2|4752|4746|4751|4745|0
1720755480000|2024-07-12 03:38:00|4750.7|4744.7|4751.2|4745.2|4751.2|4745.2|4750.7|4744.7|0
1720755500000|2024-07-12 03:38:20|4751.5|4745.5|4751.7|4745.7|4751.7|4745.7|4751.5|4745.5|0
1720755590000|2024-07-12 03:39:50|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|1
1720755630000|2024-07-12 03:40:30|4752|4746|4752.2|4746.2|4752.2|4746.2|4751.7|4745.7|0
1720755650000|2024-07-12 03:40:50|4752|4746|4751.7|4745.7|4752|4746|4751.7|4745.7|0
1720755660000|2024-07-12 03:41:00|4750.7|4744.7|4750.7|4744.7|4751|4745|4750.7|4744.7|0
1720755680000|2024-07-12 03:41:20|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|0
1720755690000|2024-07-12 03:41:30|4751.5|4745.5|4751.7|4745.7|4751.7|4745.7|4751.5|4745.5|0
1720755720000|2024-07-12 03:42:00|4751.2|4745.2|4751.7|4745.7|4751.7|4745.7|4751|4745|0
1720755740000|2024-07-12 03:42:20|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|0
1720755760000|2024-07-12 03:42:40|4751.8|4745.8|4751.5|4745.5|4751.8|4745.8|4751.5|4745.5|1
1720755770000|2024-07-12 03:42:50|4751|4745|4751|4745|4751|4745|4751|4745|0
1720755790000|2024-07-12 03:43:10|4750.7|4744.7|4750.5|4744.5|4750.7|4744.7|4750.5|4744.5|1
1720755800000|2024-07-12 03:43:20|4750.7|4744.7|4751.2|4745.2|4751.2|4745.2|4750.7|4744.7|0
1720755840000|2024-07-12 03:44:00|4752|4746|4752|4746|4752|4746|4752|4746|0
1720755850000|2024-07-12 03:44:10|4751.7|4745.7|4752|4746|4752|4746|4751.7|4745.7|0
1720755870000|2024-07-12 03:44:30|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1720755880000|2024-07-12 03:44:40|4752|4746|4752|4746|4752|4746|4752|4746|0
1720755890000|2024-07-12 03:44:50|4751.7|4745.7|4752|4746|4752.2|4746.2|4751.7|4745.7|0
1720755960000|2024-07-12 03:46:00|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1720755970000|2024-07-12 03:46:10|4752|4746|4751.7|4745.7|4752|4746|4751.7|4745.7|0
1720755980000|2024-07-12 03:46:20|4752|4746|4752|4746|4752|4746|4752|4746|0
1720755990000|2024-07-12 03:46:30|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1720756040000|2024-07-12 03:47:20|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|0
1720756050000|2024-07-12 03:47:30|4751.7|4745.7|4752|4746|4752|4746|4751.7|4745.7|0
1720756060000|2024-07-12 03:47:40|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1720756070000|2024-07-12 03:47:50|4752|4746|4752|4746|4752|4746|4752|4746|0
1720756080000|2024-07-12 03:48:00|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|0
1720756160000|2024-07-12 03:49:20|4752.2|4746.2|4751.7|4745.7|4752.2|4746.2|4751.5|4745.5|2
1720756170000|2024-07-12 03:49:30|4752|4746|4751.7|4745.7|4752|4746|4751.7|4745.7|0
1720756180000|2024-07-12 03:49:40|4752.5|4746.5|4752.7|4746.7|4752.7|4746.7|4752.5|4746.5|1
1720756190000|2024-07-12 03:49:50|4753|4747|4753.7|4747.7|4753.7|4747.7|4753|4747|10
1720756200000|2024-07-12 03:50:00|4754|4748|4754|4748|4754|4748|4754|4748|0
1720756240000|2024-07-12 03:50:40|4754.2|4748.2|4754.7|4748.7|4754.7|4748.7|4754.2|4748.2|0
1720756250000|2024-07-12 03:50:50|4754.5|4748.5|4754.2|4748.2|4754.5|4748.5|4754.2|4748.2|0
1720756270000|2024-07-12 03:51:10|4754.5|4748.5|4754|4748|4754.5|4748.5|4754|4748|0
1720756280000|2024-07-12 03:51:20|4753.5|4747.5|4753|4747|4753.5|4747.5|4753|4747|3
1720756330000|2024-07-12 03:52:10|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1720756340000|2024-07-12 03:52:20|4753|4747|4753|4747|4753|4747|4753|4747|0
1720756380000|2024-07-12 03:53:00|4753.7|4747.7|4752.5|4746.5|4753.7|4747.7|4752.5|4746.5|0
1720756390000|2024-07-12 03:53:10|4752.7|4746.7|4752.5|4746.5|4752.7|4746.7|4752.5|4746.5|0
1720756400000|2024-07-12 03:53:20|4752.7|4746.7|4752.5|4746.5|4752.7|4746.7|4752.5|4746.5|0
1720756410000|2024-07-12 03:53:30|4752|4746|4751.7|4745.7|4752.7|4746.7|4751.7|4745.7|0
1720756420000|2024-07-12 03:53:40|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|0
1720756430000|2024-07-12 03:53:50|4751|4745|4751|4745|4751|4745|4751|4745|0
1720756470000|2024-07-12 03:54:30|4751.2|4745.2|4751.5|4745.5|4751.5|4745.5|4751.2|4745.2|0
1720756480000|2024-07-12 03:54:40|4751.2|4745.2|4751.5|4745.5|4751.5|4745.5|4751|4745|0
1720756490000|2024-07-12 03:54:50|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|3
1720756500000|2024-07-12 03:55:00|4751.5|4745.5|4751|4745|4751.5|4745.5|4751|4745|0
1720756530000|2024-07-12 03:55:30|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1720756570000|2024-07-12 03:56:10|4752.5|4746.5|4753.5|4747.5|4753.5|4747.5|4752.5|4746.5|1
1720756590000|2024-07-12 03:56:30|4754.2|4748.2|4753.7|4747.7|4754.2|4748.2|4753.2|4747.2|0
1720756600000|2024-07-12 03:56:40|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|0
1720756640000|2024-07-12 03:57:20|4754.5|4748.5|4754|4748|4754.5|4748.5|4754|4748|0
1720756660000|2024-07-12 03:57:40|4754.2|4748.2|4754|4748|4754.2|4748.2|4754|4748|0
1720756670000|2024-07-12 03:57:50|4753.5|4747.5|4754|4748|4754.2|4748.2|4753.5|4747.5|0
1720756680000|2024-07-12 03:58:00|4754.2|4748.2|4754|4748|4754.2|4748.2|4754|4748|0
1720756690000|2024-07-12 03:58:10|4753.7|4747.7|4754.2|4748.2|4754.2|4748.2|4753.7|4747.7|0
1720756700000|2024-07-12 03:58:20|4754|4748|4755|4749|4755|4749|4754|4748|0
1720756740000|2024-07-12 03:59:00|4754|4748|4754|4748|4755|4749|4754|4748|1
1720756790000|2024-07-12 03:59:50|4753.7|4747.7|4754.5|4748.5|4754.5|4748.5|4753.7|4747.7|1
1720756800000|2024-07-12 04:00:00|4754.2|4748.2|4753.5|4747.5|4754.2|4748.2|4753.5|4747.5|1
1720756860000|2024-07-12 04:01:00|4753.7|4747.7|4753.7|4747.7|4754|4748|4753.7|4747.7|0
1720756880000|2024-07-12 04:01:20|4754|4748|4754|4748|4754|4748|4754|4748|0
1720756920000|2024-07-12 04:02:00|4753.7|4747.7|4754|4748|4754|4748|4753.7|4747.7|0
1720756990000|2024-07-12 04:03:10|4754.2|4748.2|4754|4748|4754.2|4748.2|4754|4748|0
1720757040000|2024-07-12 04:04:00|4753.7|4747.7|4754|4748|4754|4748|4753.5|4747.5|0
1720757060000|2024-07-12 04:04:20|4753.5|4747.5|4752|4746|4753.5|4747.5|4752|4746|0
1720757090000|2024-07-12 04:04:50|4753|4747|4752.2|4746.2|4753|4747|4752.2|4746.2|0
1720757100000|2024-07-12 04:05:00|4752.5|4746.5|4752.7|4746.7|4752.7|4746.7|4752.5|4746.5|0
1720757110000|2024-07-12 04:05:10|4753|4747|4753|4747|4753|4747|4753|4747|0
1720757120000|2024-07-12 04:05:20|4752.7|4746.7|4752.7|4746.7|4753|4747|4752.2|4746.2|0
1720757130000|2024-07-12 04:05:30|4753|4747|4753|4747|4753|4747|4753|4747|0
1720757270000|2024-07-12 04:07:50|4753.5|4747.5|4754|4748|4754|4748|4753.5|4747.5|0
1720757290000|2024-07-12 04:08:10|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|0
1720757300000|2024-07-12 04:08:20|4754.7|4748.7|4754.7|4748.7|4755|4749|4754.7|4748.7|2
1720757310000|2024-07-12 04:08:30|4755|4749|4755|4749|4755|4749|4754.7|4748.7|0
1720757320000|2024-07-12 04:08:40|4755.5|4749.5|4755|4749|4755.5|4749.5|4755|4749|0
1720757390000|2024-07-12 04:09:50|4754.5|4748.5|4755.2|4749.2|4755.2|4749.2|4754.5|4748.5|0
1720757450000|2024-07-12 04:10:50|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1720757460000|2024-07-12 04:11:00|4755.7|4749.7|4755.2|4749.2|4755.7|4749.7|4755.2|4749.2|0
1720757470000|2024-07-12 04:11:10|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1720757480000|2024-07-12 04:11:20|4755.2|4749.2|4755.5|4749.5|4755.5|4749.5|4755.2|4749.2|0
1720757490000|2024-07-12 04:11:30|4755.2|4749.2|4755.2|4749.2|4755.2|4749.2|4755.2|4749.2|0
1720757510000|2024-07-12 04:11:50|4755.5|4749.5|4755.2|4749.2|4755.5|4749.5|4755.2|4749.2|0
1720757670000|2024-07-12 04:14:30|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1720757680000|2024-07-12 04:14:40|4755.7|4749.7|4755.7|4749.7|4755.7|4749.7|4755.7|4749.7|0
1720757690000|2024-07-12 04:14:50|4755|4749|4755|4749|4755|4749|4755|4749|0
1720757710000|2024-07-12 04:15:10|4755.7|4749.7|4755|4749|4755.7|4749.7|4755|4749|0
1720757730000|2024-07-12 04:15:30|4755.2|4749.2|4755.7|4749.7|4755.7|4749.7|4755.2|4749.2|0
1720757770000|2024-07-12 04:16:10|4756|4750|4756|4750|4756|4750|4756|4750|0
1720757830000|2024-07-12 04:17:10|4756.2|4750.2|4755.5|4749.5|4756.2|4750.2|4755.5|4749.5|2
1720757840000|2024-07-12 04:17:20|4755.7|4749.7|4754.2|4748.2|4755.7|4749.7|4754.2|4748.2|1
1720757880000|2024-07-12 04:18:00|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|0
1720757890000|2024-07-12 04:18:10|4754|4748|4753.5|4747.5|4754|4748|4753.5|4747.5|0
1720757900000|2024-07-12 04:18:20|4752|4746|4752|4746|4752|4746|4752|4746|1
1720757960000|2024-07-12 04:19:20|4752.2|4746.2|4752|4746|4752.2|4746.2|4752|4746|0
1720757990000|2024-07-12 04:19:50|4752.5|4746.5|4749.7|4743.7|4752.5|4746.5|4749.5|4743.5|3
1720758000000|2024-07-12 04:20:00|4750|4744|4750|4744|4750|4744|4749.5|4743.5|0
1720758070000|2024-07-12 04:21:10|4750.5|4744.5|4750.5|4744.5|4750.7|4744.7|4750.5|4744.5|0
1720758080000|2024-07-12 04:21:20|4750.7|4744.7|4750.7|4744.7|4751|4745|4750.7|4744.7|0
1720758090000|2024-07-12 04:21:30|4751|4745|4751|4745|4751|4745|4751|4745|0
1720758100000|2024-07-12 04:21:40|4750.7|4744.7|4750|4744|4750.7|4744.7|4750|4744|2
1720758140000|2024-07-12 04:22:20|4749.7|4743.7|4749.5|4743.5|4749.7|4743.7|4749.5|4743.5|0
1720758150000|2024-07-12 04:22:30|4750|4744|4750|4744|4750|4744|4750|4744|0
1720758180000|2024-07-12 04:23:00|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|0
1720758210000|2024-07-12 04:23:30|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1720758250000|2024-07-12 04:24:10|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1720758260000|2024-07-12 04:24:20|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1720758270000|2024-07-12 04:24:30|4748.5|4742.5|4749|4743|4749|4743|4748.5|4742.5|2
1720758280000|2024-07-12 04:24:40|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1720758290000|2024-07-12 04:24:50|4748.5|4742.5|4748.7|4742.7|4748.7|4742.7|4748.5|4742.5|1
1720758310000|2024-07-12 04:25:10|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|9
1720758330000|2024-07-12 04:25:30|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1720758360000|2024-07-12 04:26:00|4747|4741|4747|4741|4747|4741|4747|4741|0
1720758400000|2024-07-12 04:26:40|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|0
1720758420000|2024-07-12 04:27:00|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|2
1720758450000|2024-07-12 04:27:30|4746|4740|4746.7|4740.7|4746.7|4740.7|4746|4740|2
1720758490000|2024-07-12 04:28:10|4747|4741|4746.7|4740.7|4747|4741|4746.7|4740.7|0
1720758530000|2024-07-12 04:28:50|4747.2|4741.2|4747.5|4741.5|4747.5|4741.5|4747|4741|27
1720758550000|2024-07-12 04:29:10|4749|4743|4749|4743|4749|4743|4749|4743|29
1720758560000|2024-07-12 04:29:20|4748.2|4742.2|4747.7|4741.7|4748.2|4742.2|4747.7|4741.7|7
1720758610000|2024-07-12 04:30:10|4747.5|4741.5|4747.7|4741.7|4748.2|4742.2|4747.5|4741.5|0
1720758620000|2024-07-12 04:30:20|4748|4742|4749.2|4743.2|4749.5|4743.5|4748|4742|0
1720758630000|2024-07-12 04:30:30|4749|4743|4749.7|4743.7|4749.7|4743.7|4749|4743|1
1720758680000|2024-07-12 04:31:20|4750|4744|4750|4744|4750|4744|4750|4744|0
1720758850000|2024-07-12 04:34:10|4750.2|4744.2|4750|4744|4750.5|4744.5|4750|4744|1
1720758880000|2024-07-12 04:34:40|4749.5|4743.5|4750|4744|4750|4744|4749.5|4743.5|0
1720758900000|2024-07-12 04:35:00|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|0
1720758930000|2024-07-12 04:35:30|4751.2|4745.2|4751.2|4745.2|4751.5|4745.5|4751.2|4745.2|0
1720758940000|2024-07-12 04:35:40|4751|4745|4751|4745|4751|4745|4751|4745|0
1720758960000|2024-07-12 04:36:00|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|0
1720758970000|2024-07-12 04:36:10|4751|4745|4751.2|4745.2|4751.2|4745.2|4751|4745|0
1720758980000|2024-07-12 04:36:20|4751|4745|4751.2|4745.2|4751.2|4745.2|4751|4745|0
1720759000000|2024-07-12 04:36:40|4751|4745|4751.2|4745.2|4751.2|4745.2|4751|4745|0
1720759060000|2024-07-12 04:37:40|||||||||5
1720759080000|2024-07-12 04:38:00|4751|4745|4751|4745|4751|4745|4751|4745|0
1720759090000|2024-07-12 04:38:10|4751.2|4745.2|4751|4745|4751.2|4745.2|4751|4745|5
1720759100000|2024-07-12 04:38:20|4751.2|4745.2|4751|4745|4751.2|4745.2|4751|4745|0
1720759110000|2024-07-12 04:38:30|4751.4|4745.4|4751.7|4745.7|4751.9|4745.9|4751.4|4745.4|0
1720759120000|2024-07-12 04:38:40|4751.9|4745.9|4751.7|4745.7|4751.9|4745.9|4751.7|4745.7|5
1720759170000|2024-07-12 04:39:30|4751.9|4745.9|4751.7|4745.7|4751.9|4745.9|4751.7|4745.7|0
1720759200000|2024-07-12 04:40:00|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|0
1720759220000|2024-07-12 04:40:20|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1720759230000|2024-07-12 04:40:30|4751.9|4745.9|4751.7|4745.7|4751.9|4745.9|4751.7|4745.7|0
1720759260000|2024-07-12 04:41:00|4751.9|4745.9|4752|4746|4753.5|4747.5|4751.9|4745.9|4
1720759270000|2024-07-12 04:41:10|4752.2|4746.2|4752.5|4746.5|4752.5|4746.5|4752|4746|0
1720759320000|2024-07-12 04:42:00|4752.2|4746.2|4752.5|4746.5|4752.5|4746.5|4752.2|4746.2|0
1720759340000|2024-07-12 04:42:20|4752.7|4746.7|4752.5|4746.5|4752.7|4746.7|4752.5|4746.5|0
1720759360000|2024-07-12 04:42:40|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|0
1720759370000|2024-07-12 04:42:50|4753|4747|4753.5|4747.5|4753.5|4747.5|4753|4747|1
1720759380000|2024-07-12 04:43:00|4753.2|4747.2|4753|4747|4753.2|4747.2|4753|4747|0
1720759440000|2024-07-12 04:44:00|4752.7|4746.7|4753|4747|4753|4747|4752.5|4746.5|0
1720759450000|2024-07-12 04:44:10|4753.2|4747.2|4753.2|4747.2|4753.5|4747.5|4752.9|4746.9|0
1720759460000|2024-07-12 04:44:20|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|0
1720759470000|2024-07-12 04:44:30|4752.7|4746.7|4753.5|4747.5|4753.5|4747.5|4752.7|4746.7|0
1720759480000|2024-07-12 04:44:40|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1720759490000|2024-07-12 04:44:50|4752.9|4746.9|4752.7|4746.7|4752.9|4746.9|4752.7|4746.7|0
1720759520000|2024-07-12 04:45:20|4752.5|4746.5|4752.7|4746.7|4752.7|4746.7|4752.5|4746.5|0
1720759530000|2024-07-12 04:45:30|4752.5|4746.5|4752.2|4746.2|4752.5|4746.5|4752.2|4746.2|0
1720759540000|2024-07-12 04:45:40|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|0
1720759560000|2024-07-12 04:46:00|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|0
1720759570000|2024-07-12 04:46:10|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|0
1720759580000|2024-07-12 04:46:20|4752.7|4746.7|4751.7|4745.7|4752.7|4746.7|4751.7|4745.7|0
1720759630000|2024-07-12 04:47:10|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|0
1720759640000|2024-07-12 04:47:20|4751.7|4745.7|4750.2|4744.2|4751.7|4745.7|4749.5|4743.5|10
1720759650000|2024-07-12 04:47:30|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1720759660000|2024-07-12 04:47:40|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1720759720000|2024-07-12 04:48:40|4750.5|4744.5|4749.5|4743.5|4750.5|4744.5|4749.5|4743.5|0
1720759730000|2024-07-12 04:48:50|4749.9|4743.9|4750.5|4744.5|4750.5|4744.5|4749.9|4743.9|0
1720759740000|2024-07-12 04:49:00|4750.2|4744.2|4749.5|4743.5|4750.2|4744.2|4749.5|4743.5|0
1720759790000|2024-07-12 04:49:50|4749.7|4743.7|4749.5|4743.5|4749.7|4743.7|4749.5|4743.5|0
1720759830000|2024-07-12 04:50:30|4749.9|4743.9|4750|4744|4750.5|4744.5|4749.9|4743.9|0
1720759840000|2024-07-12 04:50:40|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1720759990000|2024-07-12 04:53:10|4750|4744|4750|4744|4750|4744|4750|4744|0
1720760000000|2024-07-12 04:53:20|4750.2|4744.2|4750.5|4744.5|4750.5|4744.5|4750.2|4744.2|0
1720760050000|2024-07-12 04:54:10|4750.2|4744.2|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1720760060000|2024-07-12 04:54:20|4750|4744|4750|4744|4750|4744|4750|4744|0
1720760070000|2024-07-12 04:54:30|4750.5|4744.5|4750|4744|4750.5|4744.5|4750|4744|0
1720760090000|2024-07-12 04:54:50|4750.4|4744.4|4751|4745|4751|4745|4750.4|4744.4|1
1720760110000|2024-07-12 04:55:10|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1720760140000|2024-07-12 04:55:40|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1720760200000|2024-07-12 04:56:40|4750|4744|4749.5|4743.5|4750|4744|4749.5|4743.5|0
1720760210000|2024-07-12 04:56:50|4750|4744|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1720760350000|2024-07-12 04:59:10|4751|4745|4750.5|4744.5|4751|4745|4750.5|4744.5|0
1720760390000|2024-07-12 04:59:50|4750.7|4744.7|4751|4745|4751|4745|4750.7|4744.7|0
1720760400000|2024-07-12 05:00:00|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1720760440000|2024-07-12 05:00:40|4750.2|4744.2|4750|4744|4750.2|4744.2|4750|4744|0
1720760520000|2024-07-12 05:02:00|4749.7|4743.7|4749.5|4743.5|4749.7|4743.7|4749.5|4743.5|0
1720760530000|2024-07-12 05:02:10|4750|4744|4750|4744|4750|4744|4750|4744|0
1720760540000|2024-07-12 05:02:20|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1720760610000|2024-07-12 05:03:30|4750|4744|4750|4744|4750|4744|4750|4744|0
1720760620000|2024-07-12 05:03:40|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1720760670000|2024-07-12 05:04:30|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1720760680000|2024-07-12 05:04:40|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1720760730000|2024-07-12 05:05:30|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1720760740000|2024-07-12 05:05:40|4749|4743|4749|4743|4749|4743|4749|4743|0
1720760750000|2024-07-12 05:05:50|4748.2|4742.2|4748.5|4742.5|4748.5|4742.5|4748.2|4742.2|0
1720760790000|2024-07-12 05:06:30|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1720760800000|2024-07-12 05:06:40|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1720760840000|2024-07-12 05:07:20|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|1
1720760850000|2024-07-12 05:07:30|4749.5|4743.5|4748.7|4742.7|4749.5|4743.5|4748.5|4742.5|0
1720760880000|2024-07-12 05:08:00|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|1
1720760890000|2024-07-12 05:08:10|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1720760900000|2024-07-12 05:08:20|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|1
1720760910000|2024-07-12 05:08:30|4749.2|4743.2|4748.5|4742.5|4749.2|4743.2|4748.2|4742.2|0
1720760930000|2024-07-12 05:08:50|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1720760940000|2024-07-12 05:09:00|||||||||1
1720760950000|2024-07-12 05:09:10|4748.9|4742.9|4748.7|4742.7|4748.9|4742.9|4748.2|4742.2|2
1720760960000|2024-07-12 05:09:20|4748.5|4742.5|4749.5|4743.5|4749.5|4743.5|4748.5|4742.5|6
1720760970000|2024-07-12 05:09:30|4749.2|4743.2|4748.9|4742.9|4749.2|4743.2|4748.7|4742.7|0
1720760990000|2024-07-12 05:09:50|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1720761000000|2024-07-12 05:10:00|4748.7|4742.7|4748.9|4742.9|4748.9|4742.9|4748.7|4742.7|0
1720761010000|2024-07-12 05:10:10|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1720761030000|2024-07-12 05:10:30|4748.4|4742.4|4748.2|4742.2|4748.4|4742.4|4748.2|4742.2|0
1720761060000|2024-07-12 05:11:00|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|0
1720761080000|2024-07-12 05:11:20|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1720761110000|2024-07-12 05:11:50|4747.5|4741.5|4747.2|4741.2|4747.5|4741.5|4747.2|4741.2|0
1720761170000|2024-07-12 05:12:50|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|0
1720761180000|2024-07-12 05:13:00|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1720761210000|2024-07-12 05:13:30|4746.9|4740.9|4745.9|4739.9|4746.9|4740.9|4745.9|4739.9|0
1720761220000|2024-07-12 05:13:40|4745.7|4739.7|4744.9|4738.9|4745.9|4739.9|4744.5|4738.5|12
1720761230000|2024-07-12 05:13:50|4744.7|4738.7|4745.2|4739.2|4745.2|4739.2|4744.7|4738.7|0
1720761360000|2024-07-12 05:16:00|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|0
1720761380000|2024-07-12 05:16:20|4744|4738|4741.2|4735.2|4744|4738|4740.2|4734.2|9
1720761390000|2024-07-12 05:16:30|4740.7|4734.7|4741.2|4735.2|4741.2|4735.2|4740.7|4734.7|0
1720761410000|2024-07-12 05:16:50|4741|4735|4741.2|4735.2|4741.2|4735.2|4741|4735|0
1720761420000|2024-07-12 05:17:00|4741|4735|4739.7|4733.7|4741|4735|4739.7|4733.7|1
1720761540000|2024-07-12 05:19:00|4739.4|4733.4|4739.2|4733.2|4739.4|4733.4|4739.2|4733.2|0
1720761580000|2024-07-12 05:19:40|4739.7|4733.7|4739.9|4733.9|4739.9|4733.9|4739.7|4733.7|0
1720761590000|2024-07-12 05:19:50|4740.7|4734.7|4740.2|4734.2|4740.7|4734.7|4740.2|4734.2|0
1720761660000|2024-07-12 05:21:00|4740.4|4734.4|4740.2|4734.2|4740.4|4734.4|4740.2|4734.2|0
1720761690000|2024-07-12 05:21:30|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|0
1720761700000|2024-07-12 05:21:40|4739.9|4733.9|4739.7|4733.7|4739.9|4733.9|4739.7|4733.7|0
1720761720000|2024-07-12 05:22:00|4739.4|4733.4|4739.7|4733.7|4739.7|4733.7|4739.2|4733.2|0
1720761760000|2024-07-12 05:22:40|4739.9|4733.9|4739.7|4733.7|4739.9|4733.9|4739.7|4733.7|0
1720761800000|2024-07-12 05:23:20|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|0
1720761840000|2024-07-12 05:24:00|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|0
1720761850000|2024-07-12 05:24:10|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|0
1720761870000|2024-07-12 05:24:30|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|0
1720761880000|2024-07-12 05:24:40|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|0
1720761900000|2024-07-12 05:25:00|4739.2|4733.2|4738.9|4732.9|4739.2|4733.2|4738.9|4732.9|0
1720762000000|2024-07-12 05:26:40|4739.7|4733.7|4739.4|4733.4|4739.7|4733.7|4739.2|4733.2|0
1720762010000|2024-07-12 05:26:50|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|0
1720762020000|2024-07-12 05:27:00|4738.9|4732.9|4739.2|4733.2|4739.2|4733.2|4738.9|4732.9|0
1720762080000|2024-07-12 05:28:00|4739.7|4733.7|4739.9|4733.9|4739.9|4733.9|4739.7|4733.7|0
1720762090000|2024-07-12 05:28:10|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|0
1720762100000|2024-07-12 05:28:20|4739.9|4733.9|4739.7|4733.7|4739.9|4733.9|4739.7|4733.7|0
1720762110000|2024-07-12 05:28:30|4739.4|4733.4|4738.9|4732.9|4739.4|4733.4|4738.9|4732.9|0
1720762120000|2024-07-12 05:28:40|4739.2|4733.2|4739.9|4733.9|4739.9|4733.9|4739.2|4733.2|0
1720762130000|2024-07-12 05:28:50|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|0
1720762140000|2024-07-12 05:29:00|4739.2|4733.2|4739.9|4733.9|4739.9|4733.9|4739.2|4733.2|0
1720762170000|2024-07-12 05:29:30|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|0
1720762180000|2024-07-12 05:29:40|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|0
1720762200000|2024-07-12 05:30:00|4738.2|4732.2|4737.7|4731.7|4738.2|4732.2|4736.7|4730.7|0
1720762210000|2024-07-12 05:30:10|4737.4|4731.4|4736.2|4730.2|4737.4|4731.4|4735.7|4729.7|5
1720762220000|2024-07-12 05:30:20|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|0
1720762240000|2024-07-12 05:30:40|4735.4|4729.4|4734.9|4728.9|4735.4|4729.4|4734.9|4728.9|1
1720762250000|2024-07-12 05:30:50|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|6
1720762260000|2024-07-12 05:31:00|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|0
1720762270000|2024-07-12 05:31:10|4734.9|4728.9|4734.7|4728.7|4735.2|4729.2|4734.7|4728.7|0
1720762280000|2024-07-12 05:31:20|4735.2|4729.2|4734.4|4728.4|4735.2|4729.2|4734.4|4728.4|0
1720762290000|2024-07-12 05:31:30|4734.2|4728.2|4733.7|4727.7|4734.2|4728.2|4733.7|4727.7|0
1720762300000|2024-07-12 05:31:40|4733.9|4727.9|4734.4|4728.4|4734.4|4728.4|4733.9|4727.9|0
1720762320000|2024-07-12 05:32:00|4734.7|4728.7|4734.4|4728.4|4734.9|4728.9|4734.4|4728.4|0
1720762330000|2024-07-12 05:32:10|4734.2|4728.2|4734.2|4728.2|4734.2|4728.2|4734.2|4728.2|0
1720762340000|2024-07-12 05:32:20|4733.9|4727.9|4733.7|4727.7|4734.4|4728.4|4733.4|4727.4|0
1720762350000|2024-07-12 05:32:30|4733.4|4727.4|4733.7|4727.7|4733.7|4727.7|4733.4|4727.4|0
1720762360000|2024-07-12 05:32:40|4733.4|4727.4|4733.2|4727.2|4733.4|4727.4|4733.2|4727.2|0
1720762370000|2024-07-12 05:32:50|4733.7|4727.7|4734.2|4728.2|4734.2|4728.2|4733.7|4727.7|0
1720762380000|2024-07-12 05:33:00|4733.9|4727.9|4733.2|4727.2|4733.9|4727.9|4733.2|4727.2|0
1720762390000|2024-07-12 05:33:10|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|0
1720762400000|2024-07-12 05:33:20|4733.2|4727.2|4733.7|4727.7|4733.7|4727.7|4733.2|4727.2|0
1720762410000|2024-07-12 05:33:30|4733.4|4727.4|4733.2|4727.2|4733.4|4727.4|4733.2|4727.2|0
1720762420000|2024-07-12 05:33:40|4732.9|4726.9|4733.4|4727.4|4733.4|4727.4|4732.7|4726.7|0
1720762430000|2024-07-12 05:33:50|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|0
1720762440000|2024-07-12 05:34:00|4733.7|4727.7|4732.4|4726.4|4733.7|4727.7|4732.4|4726.4|1
1720762450000|2024-07-12 05:34:10|4732.2|4726.2|4731.2|4725.2|4732.2|4726.2|4731.2|4725.2|0
1720762460000|2024-07-12 05:34:20|4730.7|4724.7|4731.2|4725.2|4731.2|4725.2|4730.7|4724.7|0
1720762480000|2024-07-12 05:34:40|4731.4|4725.4|4731.2|4725.2|4731.4|4725.4|4731.2|4725.2|0
1720762490000|2024-07-12 05:34:50|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1720762500000|2024-07-12 05:35:00|4731.2|4725.2|4730.4|4724.4|4731.2|4725.2|4730.4|4724.4|0
1720762510000|2024-07-12 05:35:10|4730.7|4724.7|4731.4|4725.4|4731.4|4725.4|4730.7|4724.7|0
1720762520000|2024-07-12 05:35:20|4730.7|4724.7|4731.4|4725.4|4731.4|4725.4|4730.7|4724.7|0
1720762550000|2024-07-12 05:35:50|4731.2|4725.2|4731.4|4725.4|4731.4|4725.4|4730.7|4724.7|0
1720762570000|2024-07-12 05:36:10|4730.7|4724.7|4731.4|4725.4|4731.4|4725.4|4730.7|4724.7|0
1720762610000|2024-07-12 05:36:50|4731.7|4725.7|4731.4|4725.4|4731.7|4725.7|4731.4|4725.4|0
1720762620000|2024-07-12 05:37:00|4731.7|4725.7|4731.7|4725.7|4731.7|4725.7|4731.7|4725.7|0
1720762630000|2024-07-12 05:37:10|4731.4|4725.4|4730.9|4724.9|4731.4|4725.4|4730.9|4724.9|0
1720762640000|2024-07-12 05:37:20|4730.7|4724.7|4730.4|4724.4|4730.7|4724.7|4730.4|4724.4|0
1720762660000|2024-07-12 05:37:40|4730.9|4724.9|4730.9|4724.9|4731.4|4725.4|4730.9|4724.9|0
1720762670000|2024-07-12 05:37:50|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|0
1720762680000|2024-07-12 05:38:00|4730.9|4724.9|4731.4|4725.4|4731.4|4725.4|4730.9|4724.9|0
1720762690000|2024-07-12 05:38:10|4730.9|4724.9|4731.4|4725.4|4731.4|4725.4|4730.9|4724.9|0
1720762700000|2024-07-12 05:38:20|4731.2|4725.2|4730.9|4724.9|4731.4|4725.4|4730.9|4724.9|0
1720762720000|2024-07-12 05:38:40|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|0
1720762730000|2024-07-12 05:38:50|4730.7|4724.7|4730.4|4724.4|4730.7|4724.7|4730.4|4724.4|0
1720762750000|2024-07-12 05:39:10|4730.9|4724.9|4731.2|4725.2|4731.4|4725.4|4730.7|4724.7|0
1720762760000|2024-07-12 05:39:20|4730.7|4724.7|4731.2|4725.2|4731.2|4725.2|4730.7|4724.7|0
1720762780000|2024-07-12 05:39:40|4730.9|4724.9|4732.2|4726.2|4732.2|4726.2|4730.7|4724.7|0
1720762790000|2024-07-12 05:39:50|4731.9|4725.9|4731.7|4725.7|4731.9|4725.9|4731.4|4725.4|0
1720762800000|2024-07-12 05:40:00|4731.4|4725.4|4731.2|4725.2|4731.4|4725.4|4730.7|4724.7|0
1720762820000|2024-07-12 05:40:20|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1720762830000|2024-07-12 05:40:30|4731.7|4725.7|4731.7|4725.7|4731.7|4725.7|4731.7|4725.7|0
1720762840000|2024-07-12 05:40:40|4731.9|4725.9|4731.9|4725.9|4731.9|4725.9|4731.9|4725.9|0
1720762850000|2024-07-12 05:40:50|4732.4|4726.4|4732.7|4726.7|4732.7|4726.7|4732.4|4726.4|0
1720762860000|2024-07-12 05:41:00|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|0
1720762870000|2024-07-12 05:41:10|4731.7|4725.7|4733.2|4727.2|4733.2|4727.2|4731.7|4725.7|0
1720762880000|2024-07-12 05:41:20|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1720762890000|2024-07-12 05:41:30|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.4|4727.4|0
1720762910000|2024-07-12 05:41:50|4733.9|4727.9|4734.4|4728.4|4734.4|4728.4|4733.9|4727.9|0
1720762920000|2024-07-12 05:42:00|4734.7|4728.7|4734.2|4728.2|4734.7|4728.7|4734.2|4728.2|0
1720762950000|2024-07-12 05:42:30|4733.7|4727.7|4733.4|4727.4|4733.7|4727.7|4733.4|4727.4|0
1720762980000|2024-07-12 05:43:00|4733.7|4727.7|4733.9|4727.9|4733.9|4727.9|4733.7|4727.7|0
1720762990000|2024-07-12 05:43:10|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1720763000000|2024-07-12 05:43:20|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|0
1720763010000|2024-07-12 05:43:30|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|0
1720763020000|2024-07-12 05:43:40|4734.2|4728.2|4734.2|4728.2|4734.2|4728.2|4734.2|4728.2|0
1720763030000|2024-07-12 05:43:50|4733.9|4727.9|4734.2|4728.2|4734.2|4728.2|4733.4|4727.4|0
1720763040000|2024-07-12 05:44:00|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1720763050000|2024-07-12 05:44:10|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|0
1720763060000|2024-07-12 05:44:20|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1720763070000|2024-07-12 05:44:30|4734.7|4728.7|4735.2|4729.2|4735.2|4729.2|4734.4|4728.4|0
1720763080000|2024-07-12 05:44:40|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|0
1720763090000|2024-07-12 05:44:50|4735.4|4729.4|4735.2|4729.2|4735.4|4729.4|4734.7|4728.7|0
1720763100000|2024-07-12 05:45:00|4734.9|4728.9|4735.4|4729.4|4735.4|4729.4|4734.7|4728.7|0
1720763120000|2024-07-12 05:45:20|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|0
1720763140000|2024-07-12 05:45:40|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1720763170000|2024-07-12 05:46:10|4735.7|4729.7|4735.4|4729.4|4735.7|4729.7|4735.4|4729.4|0
1720763180000|2024-07-12 05:46:20|4735.9|4729.9|4736.4|4730.4|4736.4|4730.4|4735.9|4729.9|1
1720763190000|2024-07-12 05:46:30|4737.9|4731.9|4739.4|4733.4|4739.4|4733.4|4737.9|4731.9|1
1720763200000|2024-07-12 05:46:40|4739.7|4733.7|4738.2|4732.2|4739.7|4733.7|4738.2|4732.2|0
1720763220000|2024-07-12 05:47:00|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|0
1720763230000|2024-07-12 05:47:10|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1720763240000|2024-07-12 05:47:20|4738.9|4732.9|4739.2|4733.2|4739.2|4733.2|4738.9|4732.9|0
1720763260000|2024-07-12 05:47:40|4740.2|4734.2|4739.2|4733.2|4740.2|4734.2|4739.2|4733.2|0
1720763270000|2024-07-12 05:47:50|4739.4|4733.4|4739.4|4733.4|4739.7|4733.7|4739.2|4733.2|0
1720763280000|2024-07-12 05:48:00|4739.2|4733.2|4738.7|4732.7|4739.2|4733.2|4738.4|4732.4|0
1720763290000|2024-07-12 05:48:10|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4738.4|4732.4|0
1720763300000|2024-07-12 05:48:20|4738.4|4732.4|4738.2|4732.2|4738.4|4732.4|4738.2|4732.2|0
1720763310000|2024-07-12 05:48:30|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|0
1720763340000|2024-07-12 05:49:00|4736.4|4730.4|4734.2|4728.2|4736.4|4730.4|4734.2|4728.2|2
1720763350000|2024-07-12 05:49:10|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1720763360000|2024-07-12 05:49:20|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|0
1720763370000|2024-07-12 05:49:30|4732.9|4726.9|4732.4|4726.4|4733.2|4727.2|4732.4|4726.4|0
1720763380000|2024-07-12 05:49:40|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|0
1720763410000|2024-07-12 05:50:10|4731.7|4725.7|4732.2|4726.2|4732.2|4726.2|4731.7|4725.7|0
1720763470000|2024-07-12 05:51:10|4732.7|4726.7|4733.4|4727.4|4733.4|4727.4|4732.4|4726.4|0
1720763480000|2024-07-12 05:51:20|4733.7|4727.7|4733.4|4727.4|4733.9|4727.9|4733.4|4727.4|0
1720763520000|2024-07-12 05:52:00|4733.2|4727.2|4731.9|4725.9|4733.2|4727.2|4731.4|4725.4|0
1720763530000|2024-07-12 05:52:10|4731.7|4725.7|4731.4|4725.4|4731.7|4725.7|4731.4|4725.4|0
1720763550000|2024-07-12 05:52:30|4730.6|4724.6|4730.4|4724.4|4730.9|4724.9|4729.9|4723.9|3
1720763580000|2024-07-12 05:53:00|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1720763590000|2024-07-12 05:53:10|4731.9|4725.9|4731.9|4725.9|4732.2|4726.2|4731.9|4725.9|0
1720763640000|2024-07-12 05:54:00|4732.4|4726.4|4731.4|4725.4|4732.4|4726.4|4731.4|4725.4|0
1720763690000|2024-07-12 05:54:50|4731.2|4725.2|4730.4|4724.4|4731.2|4725.2|4730.4|4724.4|0
1720763700000|2024-07-12 05:55:00|4730.9|4724.9|4730.4|4724.4|4730.9|4724.9|4730.4|4724.4|0
1720763710000|2024-07-12 05:55:10|4729.2|4723.2|4729.4|4723.4|4729.4|4723.4|4729.2|4723.2|0
1720763720000|2024-07-12 05:55:20|4729.9|4723.9|4729.4|4723.4|4729.9|4723.9|4729.4|4723.4|0
1720763750000|2024-07-12 05:55:50|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1720763760000|2024-07-12 05:56:00|4729.7|4723.7|4729.9|4723.9|4729.9|4723.9|4729.4|4723.4|0
1720763770000|2024-07-12 05:56:10|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|0
1720763780000|2024-07-12 05:56:20|4729.9|4723.9|4729.4|4723.4|4729.9|4723.9|4729.4|4723.4|0
1720763800000|2024-07-12 05:56:40|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1720763810000|2024-07-12 05:56:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720763840000|2024-07-12 05:57:20|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.4|4723.4|1
1720763850000|2024-07-12 05:57:30|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|0
1720763860000|2024-07-12 05:57:40|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1720763870000|2024-07-12 05:57:50|4729.5|4723.5|4729.2|4723.2|4729.5|4723.5|4729.2|4723.2|0
1720763880000|2024-07-12 05:58:00|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720763890000|2024-07-12 05:58:10|4729.2|4723.2|4729.4|4723.4|4729.9|4723.9|4729.2|4723.2|0
1720763920000|2024-07-12 05:58:40|4730.4|4724.4|4730.2|4724.2|4730.4|4724.4|4730.2|4724.2|0
1720763930000|2024-07-12 05:58:50|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1720763940000|2024-07-12 05:59:00|4731.2|4725.2|4731.2|4725.2|4731.2|4725.2|4731.2|4725.2|0
1720763950000|2024-07-12 05:59:10|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|0
1720763960000|2024-07-12 05:59:20|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|0
1720763970000|2024-07-12 05:59:30|4730.7|4724.7|4731.2|4725.2|4731.2|4725.2|4730.7|4724.7|0
1720763990000|2024-07-12 05:59:50|4730.9|4724.9|4730.4|4724.4|4730.9|4724.9|4730.4|4724.4|0
1720764000000|2024-07-12 06:00:00|4729.4|4723.4|4729.9|4723.9|4730.2|4724.2|4729.4|4723.4|0
1720764010000|2024-07-12 06:00:10|4729.7|4723.7|4729.4|4723.4|4729.7|4723.7|4729.4|4723.4|0
1720764020000|2024-07-12 06:00:20|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1720764030000|2024-07-12 06:00:30|4729.2|4723.2|4729.4|4723.4|4729.4|4723.4|4728.9|4722.9|0
1720764040000|2024-07-12 06:00:40|4728.9|4722.9|4729.2|4723.2|4729.2|4723.2|4728.9|4722.9|0
1720764050000|2024-07-12 06:00:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720764070000|2024-07-12 06:01:10|4729.9|4723.9|4729.4|4723.4|4729.9|4723.9|4729.4|4723.4|0
1720764080000|2024-07-12 06:01:20|4729|4723|4729|4723|4729|4723|4729|4723|0
1720764090000|2024-07-12 06:01:30|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|0
1720764100000|2024-07-12 06:01:40|4727.9|4721.9|4727.9|4721.9|4727.9|4721.9|4727.9|4721.9|0
1720764110000|2024-07-12 06:01:50|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1720764150000|2024-07-12 06:02:30|4727.9|4721.9|4727.4|4721.4|4728.2|4722.2|4727.4|4721.4|0
1720764160000|2024-07-12 06:02:40|4727.7|4721.7|4727.9|4721.9|4727.9|4721.9|4727.7|4721.7|0
1720764170000|2024-07-12 06:02:50|4727.7|4721.7|4727.4|4721.4|4727.7|4721.7|4727.4|4721.4|0
1720764180000|2024-07-12 06:03:00|4727.9|4721.9|4728.4|4722.4|4728.4|4722.4|4727.9|4721.9|0
1720764220000|2024-07-12 06:03:40|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|0
1720764230000|2024-07-12 06:03:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720764240000|2024-07-12 06:04:00|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|0
1720764250000|2024-07-12 06:04:10|4728|4722|4727.4|4721.4|4728|4722|4727.4|4721.4|0
1720764260000|2024-07-12 06:04:20|4728.2|4722.2|4728.4|4722.4|4728.4|4722.4|4727.7|4721.7|0
1720764270000|2024-07-12 06:04:30|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1720764290000|2024-07-12 06:04:50|4727.7|4721.7|4727.9|4721.9|4727.9|4721.9|4727.7|4721.7|0
1720764300000|2024-07-12 06:05:00|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1720764340000|2024-07-12 06:05:40|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|9
1720764350000|2024-07-12 06:05:50|4727.9|4721.9|4727.4|4721.4|4728.2|4722.2|4727.4|4721.4|0
1720764370000|2024-07-12 06:06:10|4727.7|4721.7|4727.4|4721.4|4727.7|4721.7|4727.4|4721.4|0
1720764390000|2024-07-12 06:06:30|4727.9|4721.9|4727.9|4721.9|4727.9|4721.9|4727.9|4721.9|0
1720764400000|2024-07-12 06:06:40|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1720764410000|2024-07-12 06:06:50|4727.9|4721.9|4728.4|4722.4|4728.4|4722.4|4727.9|4721.9|0
1720764420000|2024-07-12 06:07:00|4728.2|4722.2|4728.4|4722.4|4728.4|4722.4|4728.2|4722.2|0
1720764480000|2024-07-12 06:08:00|4728.9|4722.9|4729.4|4723.4|4729.4|4723.4|4728.9|4722.9|0
1720764490000|2024-07-12 06:08:10|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1720764500000|2024-07-12 06:08:20|4730.4|4724.4|4730.7|4724.7|4730.7|4724.7|4730.4|4724.4|0
1720764520000|2024-07-12 06:08:40|4730.4|4724.4|4728.9|4722.9|4730.4|4724.4|4728.9|4722.9|0
1720764530000|2024-07-12 06:08:50|4729.4|4723.4|4729.9|4723.9|4729.9|4723.9|4729.4|4723.4|0
1720764540000|2024-07-12 06:09:00|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720764570000|2024-07-12 06:09:30|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1720764630000|2024-07-12 06:10:30|4730.4|4724.4|4729.9|4723.9|4730.4|4724.4|4729.9|4723.9|0
1720764650000|2024-07-12 06:10:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720764690000|2024-07-12 06:11:30|4729.2|4723.2|4728.9|4722.9|4729.2|4723.2|4728.9|4722.9|0
1720764700000|2024-07-12 06:11:40|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1720764720000|2024-07-12 06:12:00|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|0
1720764740000|2024-07-12 06:12:20|4729.2|4723.2|4728.7|4722.7|4729.2|4723.2|4728.7|4722.7|0
1720764750000|2024-07-12 06:12:30|4728.9|4722.9|4729.4|4723.4|4729.4|4723.4|4728.9|4722.9|0
1720764770000|2024-07-12 06:12:50|4730.4|4724.4|4729.4|4723.4|4730.4|4724.4|4729.4|4723.4|0
1720764790000|2024-07-12 06:13:10|4728.9|4722.9|4728.7|4722.7|4728.9|4722.9|4728.7|4722.7|0
1720764800000|2024-07-12 06:13:20|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|0
1720764810000|2024-07-12 06:13:30|4728.9|4722.9|4729.2|4723.2|4729.2|4723.2|4728.9|4722.9|0
1720764820000|2024-07-12 06:13:40|4728.7|4722.7|4729.2|4723.2|4729.2|4723.2|4728.7|4722.7|0
1720764830000|2024-07-12 06:13:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720764840000|2024-07-12 06:14:00|4729.7|4723.7|4730.2|4724.2|4730.2|4724.2|4729.7|4723.7|0
1720764850000|2024-07-12 06:14:10|4729.7|4723.7|4729.4|4723.4|4729.7|4723.7|4729.4|4723.4|0
1720764860000|2024-07-12 06:14:20|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|4729.7|4723.7|0
1720764870000|2024-07-12 06:14:30|4729.9|4723.9|4729.4|4723.4|4729.9|4723.9|4729.4|4723.4|0
1720764880000|2024-07-12 06:14:40|4729.2|4723.2|4728.7|4722.7|4729.2|4723.2|4728.7|4722.7|0
1720764890000|2024-07-12 06:14:50|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|0
1720764900000|2024-07-12 06:15:00|4729.2|4723.2|4728.9|4722.9|4729.2|4723.2|4728.9|4722.9|0
1720764910000|2024-07-12 06:15:10|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720764940000|2024-07-12 06:15:40|4729.9|4723.9|4730.9|4724.9|4730.9|4724.9|4729.9|4723.9|0
1720764950000|2024-07-12 06:15:50|4731.2|4725.2|4731.2|4725.2|4731.2|4725.2|4731.2|4725.2|0
1720764960000|2024-07-12 06:16:00|4731.9|4725.9|4731.4|4725.4|4732.2|4726.2|4731.4|4725.4|0
1720764970000|2024-07-12 06:16:10|4731.2|4725.2|4732.4|4726.4|4732.4|4726.4|4731.2|4725.2|0
1720765000000|2024-07-12 06:16:40|4731.4|4725.4|4731.2|4725.2|4731.4|4725.4|4731.2|4725.2|0
1720765010000|2024-07-12 06:16:50|4730.9|4724.9|4730.4|4724.4|4731.2|4725.2|4730.4|4724.4|0
1720765020000|2024-07-12 06:17:00|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1720765040000|2024-07-12 06:17:20|4732.2|4726.2|4733.4|4727.4|4733.4|4727.4|4732.2|4726.2|0
1720765060000|2024-07-12 06:17:40|4733.7|4727.7|4733.4|4727.4|4733.7|4727.7|4733.4|4727.4|0
1720765070000|2024-07-12 06:17:50|4733.7|4727.7|4733.4|4727.4|4733.7|4727.7|4733.4|4727.4|0
1720765080000|2024-07-12 06:18:00|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|1
1720765090000|2024-07-12 06:18:10|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|1
1720765100000|2024-07-12 06:18:20|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1720765110000|2024-07-12 06:18:30|4733.2|4727.2|4732.9|4726.9|4733.4|4727.4|4732.9|4726.9|0
1720765120000|2024-07-12 06:18:40|4733.2|4727.2|4734.4|4728.4|4735.2|4729.2|4733.2|4727.2|1
1720765140000|2024-07-12 06:19:00|4733.9|4727.9|4733.4|4727.4|4733.9|4727.9|4733.4|4727.4|1
1720765150000|2024-07-12 06:19:10|4733.7|4727.7|4733.4|4727.4|4733.7|4727.7|4733.4|4727.4|0
1720765160000|2024-07-12 06:19:20|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1720765180000|2024-07-12 06:19:40|4734.2|4728.2|4734.4|4728.4|4734.4|4728.4|4734.2|4728.2|0
1720765220000|2024-07-12 06:20:20|4733.9|4727.9|4734.2|4728.2|4734.2|4728.2|4733.7|4727.7|0
1720765230000|2024-07-12 06:20:30|4734.4|4728.4|4735.4|4729.4|4735.4|4729.4|4734.4|4728.4|0
1720765250000|2024-07-12 06:20:50|4735.7|4729.7|4736.4|4730.4|4736.4|4730.4|4735.7|4729.7|0
1720765290000|2024-07-12 06:21:30|4735.9|4729.9|4736.4|4730.4|4736.4|4730.4|4735.9|4729.9|0
1720765310000|2024-07-12 06:21:50|4736.7|4730.7|4736.4|4730.4|4736.7|4730.7|4736.4|4730.4|0
1720765340000|2024-07-12 06:22:20|4736.7|4730.7|4736.4|4730.4|4736.7|4730.7|4736.4|4730.4|0
1720765350000|2024-07-12 06:22:30|||||||||2
1720765380000|2024-07-12 06:23:00|4736.2|4730.2|4735.4|4729.4|4736.4|4730.4|4735.4|4729.4|0
1720765400000|2024-07-12 06:23:20|4735.2|4729.2|4733.4|4727.4|4735.2|4729.2|4733.4|4727.4|0
1720765410000|2024-07-12 06:23:30|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|1
1720765420000|2024-07-12 06:23:40|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1720765480000|2024-07-12 06:24:40|4732.9|4726.9|4732.4|4726.4|4732.9|4726.9|4732.4|4726.4|3
1720765490000|2024-07-12 06:24:50|4731.4|4725.4|4732.4|4726.4|4732.4|4726.4|4731.4|4725.4|0
1720765500000|2024-07-12 06:25:00|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1720765510000|2024-07-12 06:25:10|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|0
1720765580000|2024-07-12 06:26:20|4732.9|4726.9|4732.4|4726.4|4732.9|4726.9|4732.4|4726.4|0
1720765610000|2024-07-12 06:26:50|4731.9|4725.9|4731.9|4725.9|4731.9|4725.9|4731.9|4725.9|0
1720765620000|2024-07-12 06:27:00|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|0
1720765630000|2024-07-12 06:27:10|4731.9|4725.9|4733.4|4727.4|4733.4|4727.4|4731.9|4725.9|11
1720765680000|2024-07-12 06:28:00|||||||||43
1720765690000|2024-07-12 06:28:10|4734.4|4728.4|4733.9|4727.9|4734.4|4728.4|4733.4|4727.4|9
1720765700000|2024-07-12 06:28:20|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1720765710000|2024-07-12 06:28:30|4733.2|4727.2|4732.9|4726.9|4733.2|4727.2|4732.9|4726.9|0
1720765720000|2024-07-12 06:28:40|4733.2|4727.2|4732.9|4726.9|4733.2|4727.2|4732.9|4726.9|0
1720765780000|2024-07-12 06:29:40|4733.2|4727.2|4732.9|4726.9|4733.2|4727.2|4732.9|4726.9|0
1720765790000|2024-07-12 06:29:50|4733.2|4727.2|4733.4|4727.4|4733.4|4727.4|4733.2|4727.2|0
1720765800000|2024-07-12 06:30:00|4733.9|4727.9|4734.4|4728.4|4734.7|4728.7|4732.9|4726.9|9
1720765810000|2024-07-12 06:30:10|4734.7|4728.7|4733.7|4727.7|4734.7|4728.7|4733.4|4727.4|0
1720765820000|2024-07-12 06:30:20|4733.9|4727.9|4734.2|4728.2|4734.2|4728.2|4733.9|4727.9|0
1720765830000|2024-07-12 06:30:30|4734.7|4728.7|4735.2|4729.2|4735.2|4729.2|4734.7|4728.7|1
1720765840000|2024-07-12 06:30:40|4735.9|4729.9|4735.7|4729.7|4735.9|4729.9|4735.2|4729.2|0
1720765850000|2024-07-12 06:30:50|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|0
1720765860000|2024-07-12 06:31:00|4735.4|4729.4|4732.9|4726.9|4735.4|4729.4|4732.9|4726.9|0
1720765870000|2024-07-12 06:31:10|4732.7|4726.7|4732.9|4726.9|4732.9|4726.9|4732.4|4726.4|0
1720765880000|2024-07-12 06:31:20|4733.7|4727.7|4733.4|4727.4|4733.7|4727.7|4733.4|4727.4|0
1720765890000|2024-07-12 06:31:30|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|0
1720765900000|2024-07-12 06:31:40|4732.9|4726.9|4733.4|4727.4|4733.4|4727.4|4732.9|4726.9|0
1720765910000|2024-07-12 06:31:50|4733.2|4727.2|4734.9|4728.9|4734.9|4728.9|4732.9|4726.9|0
1720765920000|2024-07-12 06:32:00|4734.4|4728.4|4732.9|4726.9|4734.4|4728.4|4732.9|4726.9|0
1720765930000|2024-07-12 06:32:10|4732.4|4726.4|4732.4|4726.4|4732.9|4726.9|4732.4|4726.4|0
1720765940000|2024-07-12 06:32:20|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|0
1720765950000|2024-07-12 06:32:30|4732.9|4726.9|4732.9|4726.9|4733.2|4727.2|4732.9|4726.9|0
1720765960000|2024-07-12 06:32:40|4733.2|4727.2|4733.9|4727.9|4733.9|4727.9|4733.2|4727.2|0
1720766000000|2024-07-12 06:33:20|4733.2|4727.2|4732.9|4726.9|4733.9|4727.9|4732.9|4726.9|0
1720766010000|2024-07-12 06:33:30|4732.7|4726.7|4733.2|4727.2|4733.2|4727.2|4732.7|4726.7|0
1720766020000|2024-07-12 06:33:40|4732.9|4726.9|4732.9|4726.9|4733.2|4727.2|4732.9|4726.9|0
1720766030000|2024-07-12 06:33:50|4732.7|4726.7|4732.4|4726.4|4732.7|4726.7|4732.4|4726.4|0
1720766040000|2024-07-12 06:34:00|4732.7|4726.7|4732.9|4726.9|4732.9|4726.9|4732.7|4726.7|0
1720766050000|2024-07-12 06:34:10|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|0
1720766060000|2024-07-12 06:34:20|4732.7|4726.7|4732.4|4726.4|4732.7|4726.7|4732.4|4726.4|0
1720766070000|2024-07-12 06:34:30|4732.7|4726.7|4732.4|4726.4|4732.7|4726.7|4732.4|4726.4|0
1720766080000|2024-07-12 06:34:40|4732.7|4726.7|4732.4|4726.4|4732.7|4726.7|4732.4|4726.4|0
1720766100000|2024-07-12 06:35:00|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|0
1720766120000|2024-07-12 06:35:20|4732.4|4726.4|4732.9|4726.9|4732.9|4726.9|4732.4|4726.4|0
1720766130000|2024-07-12 06:35:30|4733.2|4727.2|4733.9|4727.9|4733.9|4727.9|4733.2|4727.2|1
1720766140000|2024-07-12 06:35:40|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|0
1720766150000|2024-07-12 06:35:50|4733.4|4727.4|4732.9|4726.9|4733.4|4727.4|4732.9|4726.9|0
1720766170000|2024-07-12 06:36:10|4733.4|4727.4|4733.9|4727.9|4733.9|4727.9|4733.4|4727.4|0
1720766180000|2024-07-12 06:36:20|4734.2|4728.2|4734.9|4728.9|4734.9|4728.9|4734.2|4728.2|0
1720766190000|2024-07-12 06:36:30|4735.2|4729.2|4734.9|4728.9|4735.2|4729.2|4734.9|4728.9|0
1720766200000|2024-07-12 06:36:40|4735.2|4729.2|4737.2|4731.2|4737.2|4731.2|4735.2|4729.2|0
1720766210000|2024-07-12 06:36:50|4737.4|4731.4|4736.9|4730.9|4737.7|4731.7|4736.9|4730.9|0
1720766220000|2024-07-12 06:37:00|4737.7|4731.7|4737.2|4731.2|4737.7|4731.7|4737.2|4731.2|0
1720766230000|2024-07-12 06:37:10|4736.9|4730.9|4736.7|4730.7|4736.9|4730.9|4736.4|4730.4|0
1720766250000|2024-07-12 06:37:30|4736.2|4730.2|4735.9|4729.9|4736.2|4730.2|4735.9|4729.9|0
1720766270000|2024-07-12 06:37:50|4735.7|4729.7|4735.4|4729.4|4735.7|4729.7|4735.4|4729.4|0
1720766290000|2024-07-12 06:38:10|4735.7|4729.7|4735.9|4729.9|4735.9|4729.9|4735.7|4729.7|0
1720766300000|2024-07-12 06:38:20|4735.7|4729.7|4735.4|4729.4|4735.7|4729.7|4735.4|4729.4|0
1720766310000|2024-07-12 06:38:30|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|0
1720766320000|2024-07-12 06:38:40|4734.7|4728.7|4733.9|4727.9|4734.7|4728.7|4733.7|4727.7|19
1720766350000|2024-07-12 06:39:10|4733.7|4727.7|4733.9|4727.9|4733.9|4727.9|4733.7|4727.7|0
1720766360000|2024-07-12 06:39:20|4734.2|4728.2|4734.9|4728.9|4734.9|4728.9|4734.2|4728.2|0
1720766370000|2024-07-12 06:39:30|4734.7|4728.7|4733.7|4727.7|4734.7|4728.7|4733.7|4727.7|0
1720766380000|2024-07-12 06:39:40|4733.9|4727.9|4733.7|4727.7|4734.4|4728.4|4733.7|4727.7|0
1720766390000|2024-07-12 06:39:50|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|0
1720766400000|2024-07-12 06:40:00|4734.7|4728.7|4734.7|4728.7|4735.9|4729.9|4734.7|4728.7|0
1720766410000|2024-07-12 06:40:10|4734.2|4728.2|4734.7|4728.7|4734.7|4728.7|4733.7|4727.7|0
1720766420000|2024-07-12 06:40:20|4734.2|4728.2|4733.9|4727.9|4734.2|4728.2|4733.9|4727.9|0
1720766430000|2024-07-12 06:40:30|4734.2|4728.2|4734.7|4728.7|4735.7|4729.7|4734.2|4728.2|0
1720766440000|2024-07-12 06:40:40|4735.7|4729.7|4734.9|4728.9|4735.7|4729.7|4734.9|4728.9|1
1720766450000|2024-07-12 06:40:50|4734.4|4728.4|4735.2|4729.2|4735.2|4729.2|4734.2|4728.2|0
1720766460000|2024-07-12 06:41:00|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|0
1720766470000|2024-07-12 06:41:10|4734.9|4728.9|4735.7|4729.7|4735.7|4729.7|4734.7|4728.7|0
1720766480000|2024-07-12 06:41:20|4735.9|4729.9|4734.7|4728.7|4735.9|4729.9|4734.7|4728.7|0
1720766490000|2024-07-12 06:41:30|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|0
1720766500000|2024-07-12 06:41:40|4735.7|4729.7|4735.7|4729.7|4735.7|4729.7|4734.9|4728.9|0
1720766510000|2024-07-12 06:41:50|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|0
1720766520000|2024-07-12 06:42:00|4734.9|4728.9|4734.7|4728.7|4734.9|4728.9|4734.7|4728.7|0
1720766550000|2024-07-12 06:42:30|4734.4|4728.4|4734.9|4728.9|4734.9|4728.9|4734.2|4728.2|0
1720766570000|2024-07-12 06:42:50|4735.4|4729.4|4735.2|4729.2|4735.7|4729.7|4735.2|4729.2|0
1720766580000|2024-07-12 06:43:00|4734.5|4728.5|4734.7|4728.7|4734.7|4728.7|4733.9|4727.9|0
1720766710000|2024-07-12 06:45:10|4734.9|4728.9|4735.4|4729.4|4735.4|4729.4|4734.9|4728.9|0
1720766720000|2024-07-12 06:45:20|4735.2|4729.2|4734.4|4728.4|4735.2|4729.2|4734.4|4728.4|1
1720766730000|2024-07-12 06:45:30|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|0
1720766740000|2024-07-12 06:45:40|4735.7|4729.7|4734.7|4728.7|4735.7|4729.7|4734.7|4728.7|0
1720766760000|2024-07-12 06:46:00|4733.9|4727.9|4733.7|4727.7|4733.9|4727.9|4733.7|4727.7|0
1720766780000|2024-07-12 06:46:20|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|0
1720766820000|2024-07-12 06:47:00|4732.4|4726.4|4732.4|4726.4|4732.7|4726.7|4732.4|4726.4|0
1720766840000|2024-07-12 06:47:20|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|6
1720766850000|2024-07-12 06:47:30|4729.4|4723.4|4728.9|4722.9|4729.4|4723.4|4728.7|4722.7|0
1720766860000|2024-07-12 06:47:40|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1720766870000|2024-07-12 06:47:50|4728.9|4722.9|4728.7|4722.7|4729.4|4723.4|4728.7|4722.7|0
1720766900000|2024-07-12 06:48:20|4729.1|4723.1|4728.7|4722.7|4729.4|4723.4|4728.7|4722.7|0
1720766920000|2024-07-12 06:48:40|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4728.7|4722.7|0
1720766940000|2024-07-12 06:49:00|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|0
1720766950000|2024-07-12 06:49:10|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720766960000|2024-07-12 06:49:20|4729.2|4723.2|4729.4|4723.4|4729.4|4723.4|4728.7|4722.7|0
1720766970000|2024-07-12 06:49:30|4729.2|4723.2|4728.7|4722.7|4729.2|4723.2|4728.7|4722.7|0
1720767000000|2024-07-12 06:50:00|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|0
1720767010000|2024-07-12 06:50:10|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1720767020000|2024-07-12 06:50:20|4729.4|4723.4|4728.7|4722.7|4729.4|4723.4|4728.7|4722.7|0
1720767030000|2024-07-12 06:50:30|4729.2|4723.2|4729.7|4723.7|4729.9|4723.9|4729.2|4723.2|0
1720767060000|2024-07-12 06:51:00|4728.9|4722.9|4729.4|4723.4|4729.4|4723.4|4728.9|4722.9|0
1720767070000|2024-07-12 06:51:10|4729.2|4723.2|4727.7|4721.7|4729.2|4723.2|4727.7|4721.7|0
1720767090000|2024-07-12 06:51:30|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1720767100000|2024-07-12 06:51:40|4727.2|4721.2|4727.4|4721.4|4727.4|4721.4|4727.2|4721.2|0
1720767110000|2024-07-12 06:51:50|4727.7|4721.7|4728.2|4722.2|4728.2|4722.2|4727.7|4721.7|0
1720767120000|2024-07-12 06:52:00|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1720767130000|2024-07-12 06:52:10|4728.9|4722.9|4729.7|4723.7|4729.7|4723.7|4728.9|4722.9|0
1720767150000|2024-07-12 06:52:30|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|1
1720767160000|2024-07-12 06:52:40|4728.4|4722.4|4727.7|4721.7|4728.7|4722.7|4727.7|4721.7|0
1720767190000|2024-07-12 06:53:10|4727.9|4721.9|4728.7|4722.7|4728.7|4722.7|4727.9|4721.9|0
1720767200000|2024-07-12 06:53:20|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|0
1720767210000|2024-07-12 06:53:30|4729.2|4723.2|4728.7|4722.7|4729.2|4723.2|4728.7|4722.7|0
1720767220000|2024-07-12 06:53:40|4728.4|4722.4|4728.7|4722.7|4728.7|4722.7|4728.2|4722.2|0
1720767230000|2024-07-12 06:53:50|4728.9|4722.9|4728.7|4722.7|4728.9|4722.9|4728.7|4722.7|0
1720767260000|2024-07-12 06:54:20|4728.2|4722.2|4728.7|4722.7|4728.7|4722.7|4728.2|4722.2|0
1720767300000|2024-07-12 06:55:00|4727.9|4721.9|4727.7|4721.7|4727.9|4721.9|4727.7|4721.7|0
1720767310000|2024-07-12 06:55:10|4725.4|4719.4|4724.7|4718.7|4725.4|4719.4|4724.4|4718.4|10
1720767320000|2024-07-12 06:55:20|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|0
1720767380000|2024-07-12 06:56:20|4725.2|4719.2|4725.2|4719.2|4725.2|4719.2|4725.2|4719.2|0
1720767390000|2024-07-12 06:56:30|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|0
1720767410000|2024-07-12 06:56:50|4726.1|4720.1|4728.2|4722.2|4728.2|4722.2|4726.1|4720.1|15
1720767420000|2024-07-12 06:57:00|4728.9|4722.9|4728.7|4722.7|4728.9|4722.9|4728.7|4722.7|2
1720767430000|2024-07-12 06:57:10|4728.4|4722.4|4729.9|4723.9|4729.9|4723.9|4728.4|4722.4|0
1720767450000|2024-07-12 06:57:30|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1720767480000|2024-07-12 06:58:00|4729.9|4723.9|4729.7|4723.7|4730.4|4724.4|4729.7|4723.7|0
1720767490000|2024-07-12 06:58:10|4729.2|4723.2|4729.7|4723.7|4729.7|4723.7|4729.2|4723.2|0
1720767520000|2024-07-12 06:58:40|4729.2|4723.2|4728.9|4722.9|4729.2|4723.2|4728.9|4722.9|0
1720767530000|2024-07-12 06:58:50|4729.4|4723.4|4729.7|4723.7|4729.7|4723.7|4729.4|4723.4|0
1720767540000|2024-07-12 06:59:00|4728.7|4722.7|4727.7|4721.7|4728.7|4722.7|4727.2|4721.2|0
1720767550000|2024-07-12 06:59:10|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1720767560000|2024-07-12 06:59:20|4727.2|4721.2|4727.4|4721.4|4727.7|4721.7|4727.2|4721.2|0
1720767570000|2024-07-12 06:59:30|4727.2|4721.2|4727.2|4721.2|4727.7|4721.7|4727.2|4721.2|0
1720767580000|2024-07-12 06:59:40|4727.4|4721.4|4727.7|4721.7|4727.7|4721.7|4727.2|4721.2|0
1720767590000|2024-07-12 06:59:50|4727.4|4721.4|4727.2|4721.2|4727.4|4721.4|4727.2|4721.2|6
1720767600000|2024-07-12 07:00:00|4727.7|4721.7|4729.7|4723.7|4729.7|4723.7|4727.7|4721.7|2
1720767610000|2024-07-12 07:00:10|4729.2|4723.2|4729.2|4723.2|4729.7|4723.7|4729.2|4723.2|0
1720767620000|2024-07-12 07:00:20|4729.4|4723.4|4729.2|4723.2|4729.4|4723.4|4729.2|4723.2|0
1720767640000|2024-07-12 07:00:40|4728.7|4722.7|4728.2|4722.2|4728.7|4722.7|4727.7|4721.7|1
1720767650000|2024-07-12 07:00:50|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1720767660000|2024-07-12 07:01:00|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|2
1720767670000|2024-07-12 07:01:10|4728.2|4722.2|4728.4|4722.4|4728.4|4722.4|4728.2|4722.2|0
1720767680000|2024-07-12 07:01:20|4728.2|4722.2|4727.7|4721.7|4728.2|4722.2|4727.7|4721.7|0
1720767690000|2024-07-12 07:01:30|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|0
1720767710000|2024-07-12 07:01:50|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|0
1720767720000|2024-07-12 07:02:00|4727.4|4721.4|4727.7|4721.7|4727.7|4721.7|4727.4|4721.4|0
1720767730000|2024-07-12 07:02:10|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1720767740000|2024-07-12 07:02:20|4727.2|4721.2|4726.9|4720.9|4727.2|4721.2|4726.9|4720.9|0
1720767750000|2024-07-12 07:02:30|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|0
1720767760000|2024-07-12 07:02:40|4727.4|4721.4|4727.2|4721.2|4727.4|4721.4|4727.2|4721.2|0
1720767780000|2024-07-12 07:03:00|4727.4|4721.4|4727.2|4721.2|4727.7|4721.7|4727.2|4721.2|2
1720767790000|2024-07-12 07:03:10|4727.4|4721.4|4727.4|4721.4|4727.7|4721.7|4727.2|4721.2|39
1720767800000|2024-07-12 07:03:20|4727.7|4721.7|4727.9|4721.9|4727.9|4721.9|4727.7|4721.7|0
1720767810000|2024-07-12 07:03:30|4728.1|4722.1|4728.7|4722.7|4728.7|4722.7|4728.1|4722.1|0
1720767820000|2024-07-12 07:03:40|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|0
1720767830000|2024-07-12 07:03:50|4727.9|4721.9|4727.7|4721.7|4727.9|4721.9|4727.1|4721.1|0
1720767840000|2024-07-12 07:04:00|4727.4|4721.4|4727.4|4721.4|4727.9|4721.9|4727.4|4721.4|0
1720767850000|2024-07-12 07:04:10|4727.6|4721.6|4727.9|4721.9|4727.9|4721.9|4727.6|4721.6|0
1720767860000|2024-07-12 07:04:20|4727.6|4721.6|4727.9|4721.9|4727.9|4721.9|4727.6|4721.6|0
1720767890000|2024-07-12 07:04:50|4727.7|4721.7|4727.4|4721.4|4727.7|4721.7|4727.4|4721.4|0
1720767900000|2024-07-12 07:05:00|4727.6|4721.6|4727.9|4721.9|4727.9|4721.9|4727.6|4721.6|0
1720767910000|2024-07-12 07:05:10|4727.7|4721.7|4728.7|4722.7|4728.9|4722.9|4727.2|4721.2|0
1720767930000|2024-07-12 07:05:30|4728.9|4722.9|4730.7|4724.7|4730.7|4724.7|4728.9|4722.9|0
1720767940000|2024-07-12 07:05:40|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|0
1720767950000|2024-07-12 07:05:50|4729.1|4723.1|4728.7|4722.7|4729.1|4723.1|4728.7|4722.7|0
1720767970000|2024-07-12 07:06:10|4729.7|4723.7|4729.1|4723.1|4729.7|4723.7|4729.1|4723.1|0
1720767980000|2024-07-12 07:06:20|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1720767990000|2024-07-12 07:06:30|4728.4|4722.4|4727.7|4721.7|4728.4|4722.4|4727.7|4721.7|0
1720768020000|2024-07-12 07:07:00|4727.4|4721.4|4726.9|4720.9|4727.4|4721.4|4726.9|4720.9|0
1720768030000|2024-07-12 07:07:10|4727.6|4721.6|4727.1|4721.1|4727.9|4721.9|4727.1|4721.1|1
1720768040000|2024-07-12 07:07:20|4727.4|4721.4|4727.7|4721.7|4727.9|4721.9|4727.4|4721.4|0
1720768050000|2024-07-12 07:07:30|4728.1|4722.1|4727.9|4721.9|4728.4|4722.4|4727.9|4721.9|0
1720768060000|2024-07-12 07:07:40|4728.1|4722.1|4728.4|4722.4|4728.4|4722.4|4728.1|4722.1|0
1720768090000|2024-07-12 07:08:10|4728.6|4722.6|4728.9|4722.9|4729.1|4723.1|4728.6|4722.6|0
1720768100000|2024-07-12 07:08:20|4728.7|4722.7|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|0
1720768110000|2024-07-12 07:08:30|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|0
1720768120000|2024-07-12 07:08:40|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1720768130000|2024-07-12 07:08:50|4729.1|4723.1|4729.4|4723.4|4729.4|4723.4|4729.1|4723.1|0
1720768150000|2024-07-12 07:09:10|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1720768160000|2024-07-12 07:09:20|4729.7|4723.7|4729.9|4723.9|4729.9|4723.9|4729.7|4723.7|0
1720768170000|2024-07-12 07:09:30|4730.1|4724.1|4730.4|4724.4|4730.4|4724.4|4730.1|4724.1|0
1720768180000|2024-07-12 07:09:40|4730.2|4724.2|4729.4|4723.4|4730.2|4724.2|4729.4|4723.4|0
1720768190000|2024-07-12 07:09:50|4728.9|4722.9|4729.4|4723.4|4729.4|4723.4|4728.4|4722.4|1
1720768200000|2024-07-12 07:10:00|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|0
1720768210000|2024-07-12 07:10:10|4728.7|4722.7|4729.1|4723.1|4729.1|4723.1|4728.4|4722.4|0
1720768220000|2024-07-12 07:10:20|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720768230000|2024-07-12 07:10:30|4729.2|4723.2|4728.7|4722.7|4729.2|4723.2|4728.7|4722.7|0
1720768240000|2024-07-12 07:10:40|4729.4|4723.4|4729.7|4723.7|4729.7|4723.7|4729.4|4723.4|0
1720768260000|2024-07-12 07:11:00|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1720768270000|2024-07-12 07:11:10|4730.1|4724.1|4729.9|4723.9|4730.1|4724.1|4729.9|4723.9|0
1720768280000|2024-07-12 07:11:20|4730.1|4724.1|4729.1|4723.1|4730.1|4724.1|4729.1|4723.1|0
1720768290000|2024-07-12 07:11:30|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720768300000|2024-07-12 07:11:40|4728.9|4722.9|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|0
1720768310000|2024-07-12 07:11:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720768320000|2024-07-12 07:12:00|4728.9|4722.9|4729.1|4723.1|4729.1|4723.1|4728.7|4722.7|0
1720768340000|2024-07-12 07:12:20|4728.9|4722.9|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|0
1720768370000|2024-07-12 07:12:50|4728.7|4722.7|4728.9|4722.9|4729.2|4723.2|4728.7|4722.7|0
1720768380000|2024-07-12 07:13:00|4728.7|4722.7|4729.1|4723.1|4729.1|4723.1|4728.7|4722.7|0
1720768390000|2024-07-12 07:13:10|4729.4|4723.4|4728.7|4722.7|4729.4|4723.4|4728.7|4722.7|0
1720768400000|2024-07-12 07:13:20|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4727.9|4721.9|0
1720768420000|2024-07-12 07:13:40|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|0
1720768440000|2024-07-12 07:14:00|4728.4|4722.4|4728.7|4722.7|4728.7|4722.7|4728.4|4722.4|0
1720768450000|2024-07-12 07:14:10|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1720768460000|2024-07-12 07:14:20|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|0
1720768480000|2024-07-12 07:14:40|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|0
1720768490000|2024-07-12 07:14:50|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|0
1720768500000|2024-07-12 07:15:00|4729.9|4723.9|4729.6|4723.6|4730.1|4724.1|4729.6|4723.6|0
1720768510000|2024-07-12 07:15:10|4729.9|4723.9|4729.6|4723.6|4729.9|4723.9|4729.6|4723.6|0
1720768540000|2024-07-12 07:15:40|4729.9|4723.9|4730.1|4724.1|4730.1|4724.1|4729.9|4723.9|1
1720768550000|2024-07-12 07:15:50|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|0
1720768570000|2024-07-12 07:16:10|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|1
1720768580000|2024-07-12 07:16:20|4730.2|4724.2|4729.6|4723.6|4730.2|4724.2|4729.6|4723.6|0
1720768640000|2024-07-12 07:17:20|4729.2|4723.2|4730.1|4724.1|4730.1|4724.1|4729.2|4723.2|0
1720768660000|2024-07-12 07:17:40|4730.2|4724.2|4728.6|4722.6|4730.2|4724.2|4728.6|4722.6|1
1720768670000|2024-07-12 07:17:50|4729.1|4723.1|4728.6|4722.6|4729.1|4723.1|4728.6|4722.6|0
1720768690000|2024-07-12 07:18:10|4729.6|4723.6|4729.1|4723.1|4729.6|4723.6|4729.1|4723.1|1
1720768710000|2024-07-12 07:18:30|4729.6|4723.6|4730.1|4724.1|4730.1|4724.1|4729.6|4723.6|0
1720768720000|2024-07-12 07:18:40|4729.9|4723.9|4730.1|4724.1|4730.1|4724.1|4729.9|4723.9|0
1720768730000|2024-07-12 07:18:50|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|0
1720768770000|2024-07-12 07:19:30|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|0
1720768790000|2024-07-12 07:19:50|4730.1|4724.1|4731.4|4725.4|4731.4|4725.4|4730.1|4724.1|2
1720768800000|2024-07-12 07:20:00|4731.7|4725.7|4732.1|4726.1|4732.1|4726.1|4731.7|4725.7|0
1720768820000|2024-07-12 07:20:20|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1720768840000|2024-07-12 07:20:40|4731.1|4725.1|4730.6|4724.6|4731.1|4725.1|4730.6|4724.6|0
1720768850000|2024-07-12 07:20:50|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|1
1720768860000|2024-07-12 07:21:00|4729.4|4723.4|4729.7|4723.7|4729.7|4723.7|4729.4|4723.4|0
1720768870000|2024-07-12 07:21:10|4730.4|4724.4|4729.4|4723.4|4730.4|4724.4|4729.4|4723.4|0
1720768880000|2024-07-12 07:21:20|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1720768890000|2024-07-12 07:21:30|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|0
1720768910000|2024-07-12 07:21:50|4729.9|4723.9|4727.9|4721.9|4729.9|4723.9|4727.9|4721.9|1
1720768920000|2024-07-12 07:22:00|4727.6|4721.6|4727.9|4721.9|4727.9|4721.9|4727.6|4721.6|0
1720768930000|2024-07-12 07:22:10|4727.6|4721.6|4726.9|4720.9|4727.6|4721.6|4726.6|4720.6|0
1720768940000|2024-07-12 07:22:20|4726.6|4720.6|4726.9|4720.9|4726.9|4720.9|4726.6|4720.6|0
1720768950000|2024-07-12 07:22:30|4726.6|4720.6|4727.4|4721.4|4727.4|4721.4|4726.6|4720.6|2
1720768960000|2024-07-12 07:22:40|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|1
1720768970000|2024-07-12 07:22:50|4724.4|4718.4|4724.6|4718.6|4724.6|4718.6|4724.4|4718.4|0
1720769030000|2024-07-12 07:23:50|4724.9|4718.9|4724.6|4718.6|4724.9|4718.9|4724.6|4718.6|1
1720769080000|2024-07-12 07:24:40|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|0
1720769090000|2024-07-12 07:24:50|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|0
1720769110000|2024-07-12 07:25:10|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|0
1720769120000|2024-07-12 07:25:20|4724.1|4718.1|4724.4|4718.4|4724.4|4718.4|4724.1|4718.1|0
1720769140000|2024-07-12 07:25:40|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|0
1720769150000|2024-07-12 07:25:50|4724.9|4718.9|4724.6|4718.6|4724.9|4718.9|4724.6|4718.6|0
1720769160000|2024-07-12 07:26:00|4724.4|4718.4|4724.6|4718.6|4724.6|4718.6|4724.4|4718.4|0
1720769170000|2024-07-12 07:26:10|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|3
1720769190000|2024-07-12 07:26:30|4726.1|4720.1|4726.4|4720.4|4726.4|4720.4|4725.9|4719.9|0
1720769220000|2024-07-12 07:27:00|4726.9|4720.9|4726.4|4720.4|4726.9|4720.9|4726.4|4720.4|0
1720769260000|2024-07-12 07:27:40|4725.9|4719.9|4725.9|4719.9|4725.9|4719.9|4725.6|4719.6|0
1720769270000|2024-07-12 07:27:50|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|0
1720769300000|2024-07-12 07:28:20|4724.8|4718.8|4724.4|4718.4|4724.8|4718.8|4724.1|4718.1|1
1720769310000|2024-07-12 07:28:30|4723.4|4717.4|4724.1|4718.1|4724.1|4718.1|4723.1|4717.1|10
1720769340000|2024-07-12 07:29:00|4723.9|4717.9|4724.1|4718.1|4724.1|4718.1|4723.9|4717.9|0
1720769350000|2024-07-12 07:29:10|4723.9|4717.9|4724.1|4718.1|4724.1|4718.1|4723.6|4717.6|0
1720769360000|2024-07-12 07:29:20|4723.9|4717.9|4724.1|4718.1|4724.1|4718.1|4723.6|4717.6|0
1720769380000|2024-07-12 07:29:40|4723.9|4717.9|4723.6|4717.6|4723.9|4717.9|4723.6|4717.6|0
1720769390000|2024-07-12 07:29:50|4723.9|4717.9|4724.1|4718.1|4724.1|4718.1|4723.9|4717.9|0
1720769400000|2024-07-12 07:30:00|4724.4|4718.4|4724.1|4718.1|4724.4|4718.4|4723.9|4717.9|0
1720769420000|2024-07-12 07:30:20|4724.6|4718.6|4726.1|4720.1|4726.1|4720.1|4724.6|4718.6|0
1720769430000|2024-07-12 07:30:30|4725.6|4719.6|4725.9|4719.9|4725.9|4719.9|4725.6|4719.6|0
1720769440000|2024-07-12 07:30:40|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|0
1720769470000|2024-07-12 07:31:10|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|2
1720769480000|2024-07-12 07:31:20|||||||||1
1720769500000|2024-07-12 07:31:40|4727.4|4721.4|4728.4|4722.4|4728.4|4722.4|4727.4|4721.4|0
1720769580000|2024-07-12 07:33:00|4728.1|4722.1|4728.1|4722.1|4728.4|4722.4|4728.1|4722.1|0
1720769590000|2024-07-12 07:33:10|4727.9|4721.9|4725.4|4719.4|4727.9|4721.9|4725.1|4719.1|3
1720769610000|2024-07-12 07:33:30|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4725.4|4719.4|0
1720769620000|2024-07-12 07:33:40|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|0
1720769640000|2024-07-12 07:34:00|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|0
1720769650000|2024-07-12 07:34:10|4724.9|4718.9|4724.9|4718.9|4725.1|4719.1|4724.9|4718.9|0
1720769660000|2024-07-12 07:34:20|4725.4|4719.4|4725.9|4719.9|4725.9|4719.9|4725.4|4719.4|2
1720769670000|2024-07-12 07:34:30|4725.4|4719.4|4725.6|4719.6|4725.6|4719.6|4725.4|4719.4|0
1720769680000|2024-07-12 07:34:40|4725.4|4719.4|4723.9|4717.9|4725.4|4719.4|4723.9|4717.9|1
1720769710000|2024-07-12 07:35:10|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|0
1720769720000|2024-07-12 07:35:20|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|0
1720769730000|2024-07-12 07:35:30|4723.9|4717.9|4723.1|4717.1|4723.9|4717.9|4723.1|4717.1|0
1720769750000|2024-07-12 07:35:50|4722.9|4716.9|4723.1|4717.1|4723.1|4717.1|4722.9|4716.9|0
1720769760000|2024-07-12 07:36:00|4722.9|4716.9|4721.1|4715.1|4722.9|4716.9|4721.1|4715.1|1
1720769770000|2024-07-12 07:36:10|4723.1|4717.1|4722.9|4716.9|4723.1|4717.1|4722.9|4716.9|2
1720769780000|2024-07-12 07:36:20|4722.6|4716.6|4723.4|4717.4|4723.4|4717.4|4722.6|4716.6|1
1720769800000|2024-07-12 07:36:40|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|0
1720769820000|2024-07-12 07:37:00|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|0
1720769830000|2024-07-12 07:37:10|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|0
1720769850000|2024-07-12 07:37:30|4722.6|4716.6|4721.9|4715.9|4722.6|4716.6|4721.6|4715.6|0
1720769860000|2024-07-12 07:37:40|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|0
1720769880000|2024-07-12 07:38:00|4722.6|4716.6|4721.9|4715.9|4722.6|4716.6|4721.9|4715.9|0
1720769910000|2024-07-12 07:38:30|4722.6|4716.6|4722.9|4716.9|4722.9|4716.9|4722.6|4716.6|0
1720769940000|2024-07-12 07:39:00|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1720769980000|2024-07-12 07:39:40|4723.6|4717.6|4723.9|4717.9|4723.9|4717.9|4723.6|4717.6|0
1720769990000|2024-07-12 07:39:50|4724.4|4718.4|4723.9|4717.9|4724.4|4718.4|4723.9|4717.9|0
1720770000000|2024-07-12 07:40:00|4723.6|4717.6|4723.9|4717.9|4723.9|4717.9|4723.6|4717.6|0
1720770020000|2024-07-12 07:40:20|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|0
1720770030000|2024-07-12 07:40:30|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1720770040000|2024-07-12 07:40:40|4724.1|4718.1|4723.4|4717.4|4724.4|4718.4|4723.4|4717.4|0
1720770080000|2024-07-12 07:41:20|4722.6|4716.6|4722.1|4716.1|4722.6|4716.6|4722.1|4716.1|1
1720770100000|2024-07-12 07:41:40|4721.9|4715.9|4722.9|4716.9|4722.9|4716.9|4721.9|4715.9|0
1720770120000|2024-07-12 07:42:00|4721.4|4715.4|4721.6|4715.6|4721.6|4715.6|4721.4|4715.4|3
1720770140000|2024-07-12 07:42:20|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1720770180000|2024-07-12 07:43:00|4721.6|4715.6|4721.4|4715.4|4721.6|4715.6|4721.4|4715.4|1
1720770190000|2024-07-12 07:43:10|4721.6|4715.6|4721.4|4715.4|4721.6|4715.6|4721.4|4715.4|1
1720770210000|2024-07-12 07:43:30|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|0
1720770220000|2024-07-12 07:43:40|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|0
1720770240000|2024-07-12 07:44:00|4721.1|4715.1|4721.6|4715.6|4721.6|4715.6|4721.1|4715.1|0
1720770260000|2024-07-12 07:44:20|4721.9|4715.9|4722.1|4716.1|4722.1|4716.1|4721.9|4715.9|0
1720770270000|2024-07-12 07:44:30|4721.9|4715.9|4721.9|4715.9|4722.1|4716.1|4721.9|4715.9|0
1720770290000|2024-07-12 07:44:50|4722.1|4716.1|4720.6|4714.6|4722.4|4716.4|4720.6|4714.6|10
1720770300000|2024-07-12 07:45:00|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|0
1720770310000|2024-07-12 07:45:10|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|0
1720770320000|2024-07-12 07:45:20|4721.6|4715.6|4721.6|4715.6|4721.6|4715.6|4721.6|4715.6|0
1720770330000|2024-07-12 07:45:30|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|0
1720770350000|2024-07-12 07:45:50|4721.9|4715.9|4722.1|4716.1|4722.4|4716.4|4721.9|4715.9|1
1720770360000|2024-07-12 07:46:00|4722.4|4716.4|4722.8|4716.8|4722.8|4716.8|4722.4|4716.4|0
1720770370000|2024-07-12 07:46:10|4723.4|4717.4|4723.1|4717.1|4723.6|4717.6|4722.6|4716.6|9
1720770380000|2024-07-12 07:46:20|4722.9|4716.9|4723.4|4717.4|4723.4|4717.4|4722.9|4716.9|0
1720770400000|2024-07-12 07:46:40|4724.1|4718.1|4723.9|4717.9|4724.1|4718.1|4723.9|4717.9|0
1720770410000|2024-07-12 07:46:50|4724.1|4718.1|4725.4|4719.4|4725.4|4719.4|4724.1|4718.1|2
1720770420000|2024-07-12 07:47:00|4724.9|4718.9|4724.6|4718.6|4725.1|4719.1|4724.6|4718.6|0
1720770440000|2024-07-12 07:47:20|4724.4|4718.4|4724.6|4718.6|4724.6|4718.6|4724.4|4718.4|0
1720770450000|2024-07-12 07:47:30|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|0
1720770490000|2024-07-12 07:48:10|4725.1|4719.1|4725.4|4719.4|4725.4|4719.4|4725.1|4719.1|0
1720770500000|2024-07-12 07:48:20|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4723.6|4717.6|2
1720770530000|2024-07-12 07:48:50|4724.9|4718.9|4726.4|4720.4|4726.4|4720.4|4724.4|4718.4|0
1720770540000|2024-07-12 07:49:00|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1720770550000|2024-07-12 07:49:10|4727.6|4721.6|4727.6|4721.6|4727.9|4721.9|4727.4|4721.4|9
1720770560000|2024-07-12 07:49:20|4727.4|4721.4|4728.4|4722.4|4728.4|4722.4|4727.4|4721.4|0
1720770570000|2024-07-12 07:49:30|4727.9|4721.9|4728.1|4722.1|4728.1|4722.1|4727.9|4721.9|0
1720770580000|2024-07-12 07:49:40|4727.9|4721.9|4727.9|4721.9|4727.9|4721.9|4727.6|4721.6|0
1720770590000|2024-07-12 07:49:50|4728.1|4722.1|4728.1|4722.1|4728.4|4722.4|4728.1|4722.1|0
1720770610000|2024-07-12 07:50:10|4727.9|4721.9|4728.1|4722.1|4728.1|4722.1|4727.9|4721.9|0
1720770620000|2024-07-12 07:50:20|4727.9|4721.9|4727.4|4721.4|4727.9|4721.9|4727.4|4721.4|0
1720770630000|2024-07-12 07:50:30|4727.6|4721.6|4727.6|4721.6|4727.6|4721.6|4727.6|4721.6|0
1720770640000|2024-07-12 07:50:40|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1720770660000|2024-07-12 07:51:00|4726.1|4720.1|4725.9|4719.9|4726.1|4720.1|4724.4|4718.4|13
1720770690000|2024-07-12 07:51:30|4725.6|4719.6|4725.9|4719.9|4725.9|4719.9|4725.4|4719.4|0
1720770700000|2024-07-12 07:51:40|4726.9|4720.9|4725.9|4719.9|4726.9|4720.9|4725.9|4719.9|0
1720770720000|2024-07-12 07:52:00|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|0
1720770730000|2024-07-12 07:52:10|4726.4|4720.4|4727.9|4721.9|4727.9|4721.9|4726.4|4720.4|0
1720770740000|2024-07-12 07:52:20|4728.9|4722.9|4727.9|4721.9|4728.9|4722.9|4727.9|4721.9|0
1720770750000|2024-07-12 07:52:30|4728.6|4722.6|4728.6|4722.6|4728.6|4722.6|4728.6|4722.6|0
1720770760000|2024-07-12 07:52:40|4728.9|4722.9|4728.6|4722.6|4728.9|4722.9|4728.6|4722.6|0
1720770770000|2024-07-12 07:52:50|4728.9|4722.9|4729.9|4723.9|4729.9|4723.9|4728.6|4722.6|2
1720770800000|2024-07-12 07:53:20|4730.4|4724.4|4730.9|4724.9|4730.9|4724.9|4729.9|4723.9|3
1720770810000|2024-07-12 07:53:30|4730.6|4724.6|4729.9|4723.9|4730.6|4724.6|4729.9|4723.9|0
1720770830000|2024-07-12 07:53:50|4730.1|4724.1|4729.9|4723.9|4730.1|4724.1|4729.9|4723.9|0
1720770860000|2024-07-12 07:54:20|4730.1|4724.1|4730.4|4724.4|4730.4|4724.4|4730.1|4724.1|0
1720770870000|2024-07-12 07:54:30|4730.9|4724.9|4729.9|4723.9|4730.9|4724.9|4729.9|4723.9|0
1720770910000|2024-07-12 07:55:10|4729.4|4723.4|4727.9|4721.9|4729.4|4723.4|4727.9|4721.9|1
1720770940000|2024-07-12 07:55:40|||||||||1
1720770970000|2024-07-12 07:56:10|4728.1|4722.1|4727.9|4721.9|4728.1|4722.1|4727.9|4721.9|0
1720771030000|2024-07-12 07:57:10|4728.1|4722.1|4727.9|4721.9|4728.1|4722.1|4727.9|4721.9|0
1720771040000|2024-07-12 07:57:20|4728.1|4722.1|4728.9|4722.9|4728.9|4722.9|4728.1|4722.1|0
1720771120000|2024-07-12 07:58:40|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|0
1720771130000|2024-07-12 07:58:50|4727.3|4721.3|4725.4|4719.4|4727.3|4721.3|4725.4|4719.4|1
1720771140000|2024-07-12 07:59:00|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.1|4718.1|0
1720771150000|2024-07-12 07:59:10|4725.1|4719.1|4724.9|4718.9|4725.1|4719.1|4724.9|4718.9|0
1720771160000|2024-07-12 07:59:20|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|0
1720771180000|2024-07-12 07:59:40|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1720771190000|2024-07-12 07:59:50|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|0
1720771200000|2024-07-12 08:00:00|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1720771210000|2024-07-12 08:00:10|4724.4|4718.4|4724.6|4718.6|4724.6|4718.6|4724.4|4718.4|0
1720771220000|2024-07-12 08:00:20|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|0
1720771260000|2024-07-12 08:01:00|4725.9|4719.9|4725.1|4719.1|4725.9|4719.9|4725.1|4719.1|3
1720771270000|2024-07-12 08:01:10|4725.4|4719.4|4724.9|4718.9|4725.4|4719.4|4724.9|4718.9|0
1720771320000|2024-07-12 08:02:00|4724.4|4718.4|4724.6|4718.6|4724.6|4718.6|4724.4|4718.4|0
1720771330000|2024-07-12 08:02:10|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|0
1720771350000|2024-07-12 08:02:30|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.1|4718.1|2
1720771390000|2024-07-12 08:03:10|4725.4|4719.4|4725.6|4719.6|4725.6|4719.6|4725.4|4719.4|0
1720771400000|2024-07-12 08:03:20|4725.9|4719.9|4725.9|4719.9|4725.9|4719.9|4725.6|4719.6|0
1720771410000|2024-07-12 08:03:30|4726.4|4720.4|4726.4|4720.4|4726.6|4720.6|4726.4|4720.4|0
1720771420000|2024-07-12 08:03:40|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|0
1720771430000|2024-07-12 08:03:50|4726.6|4720.6|4726.4|4720.4|4726.6|4720.6|4726.1|4720.1|0
1720771440000|2024-07-12 08:04:00|4726.6|4720.6|4726.1|4720.1|4726.6|4720.6|4726.1|4720.1|0
1720771450000|2024-07-12 08:04:10|4725.9|4719.9|4724.4|4718.4|4725.9|4719.9|4724.1|4718.1|1
1720771460000|2024-07-12 08:04:20|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1720771490000|2024-07-12 08:04:50|4723.6|4717.6|4723.4|4717.4|4723.6|4717.6|4723.4|4717.4|0
1720771500000|2024-07-12 08:05:00|4723.6|4717.6|4723.9|4717.9|4723.9|4717.9|4723.4|4717.4|0
1720771510000|2024-07-12 08:05:10|4723.6|4717.6|4723.4|4717.4|4723.6|4717.6|4723.1|4717.1|0
1720771520000|2024-07-12 08:05:20|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1720771530000|2024-07-12 08:05:30|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|0
1720771590000|2024-07-12 08:06:30|4724.4|4718.4|4724.1|4718.1|4724.4|4718.4|4724.1|4718.1|0
1720771610000|2024-07-12 08:06:50|4724.4|4718.4|4726.1|4720.1|4726.1|4720.1|4724.4|4718.4|1
1720771620000|2024-07-12 08:07:00|4725.9|4719.9|4725.9|4719.9|4725.9|4719.9|4725.9|4719.9|0
1720771630000|2024-07-12 08:07:10|4726.1|4720.1|4726.1|4720.1|4726.9|4720.9|4726.1|4720.1|0
1720771670000|2024-07-12 08:07:50|4725.9|4719.9|4725.9|4719.9|4725.9|4719.9|4725.9|4719.9|0
1720771680000|2024-07-12 08:08:00|4723.9|4717.9|4722.9|4716.9|4723.9|4717.9|4722.9|4716.9|0
1720771710000|2024-07-12 08:08:30|4723.4|4717.4|4723.9|4717.9|4723.9|4717.9|4723.4|4717.4|0
1720771720000|2024-07-12 08:08:40|4723.6|4717.6|4723.6|4717.6|4723.6|4717.6|4723.6|4717.6|0
1720771730000|2024-07-12 08:08:50|4723.4|4717.4|4723.6|4717.6|4723.9|4717.9|4723.1|4717.1|0
1720771740000|2024-07-12 08:09:00|4723.9|4717.9|4723.6|4717.6|4723.9|4717.9|4723.1|4717.1|0
1720771750000|2024-07-12 08:09:10|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|0
1720771760000|2024-07-12 08:09:20|4722.4|4716.4|4722.9|4716.9|4722.9|4716.9|4722.4|4716.4|10
1720771780000|2024-07-12 08:09:40|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|1
1720771790000|2024-07-12 08:09:50|4722.2|4716.2|4720.4|4714.4|4722.4|4716.4|4720.4|4714.4|0
1720771800000|2024-07-12 08:10:00|4720.6|4714.6|4720.4|4714.4|4720.9|4714.9|4720.4|4714.4|0
1720771830000|2024-07-12 08:10:30|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|4720.6|4714.6|0
1720771840000|2024-07-12 08:10:40|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.4|4714.4|0
1720771920000|2024-07-12 08:12:00|4720.4|4714.4|4719.9|4713.9|4720.4|4714.4|4719.9|4713.9|1
1720771950000|2024-07-12 08:12:30|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|0
1720771970000|2024-07-12 08:12:50|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.4|4713.4|0
1720771980000|2024-07-12 08:13:00|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|0
1720771990000|2024-07-12 08:13:10|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|0
1720772000000|2024-07-12 08:13:20|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|0
1720772010000|2024-07-12 08:13:30|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|0
1720772030000|2024-07-12 08:13:50|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|0
1720772040000|2024-07-12 08:14:00|4719.2|4713.2|4719.9|4713.9|4719.9|4713.9|4718.9|4712.9|0
1720772050000|2024-07-12 08:14:10|4719.4|4713.4|4718.9|4712.9|4719.4|4713.4|4718.9|4712.9|0
1720772070000|2024-07-12 08:14:30|4719.1|4713.1|4719.6|4713.6|4719.6|4713.6|4719.1|4713.1|0
1720772080000|2024-07-12 08:14:40|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|0
1720772090000|2024-07-12 08:14:50|4719.1|4713.1|4717.9|4711.9|4719.1|4713.1|4717.6|4711.6|1
1720772130000|2024-07-12 08:15:30|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1720772140000|2024-07-12 08:15:40|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|1
1720772150000|2024-07-12 08:15:50|4720.4|4714.4|4721.1|4715.1|4721.4|4715.4|4720.1|4714.1|5
1720772160000|2024-07-12 08:16:00|4721.4|4715.4|4721.4|4715.4|4721.9|4715.9|4721.4|4715.4|0
1720772230000|2024-07-12 08:17:10|4721.9|4715.9|4722.1|4716.1|4722.1|4716.1|4721.9|4715.9|0
1720772260000|2024-07-12 08:17:40|4720.9|4714.9|4720.9|4714.9|4721.6|4715.6|4720.9|4714.9|2
1720772270000|2024-07-12 08:17:50|4721.1|4715.1|4722.9|4716.9|4722.9|4716.9|4720.9|4714.9|10
1720772280000|2024-07-12 08:18:00|4723.4|4717.4|4723.6|4717.6|4723.9|4717.9|4723.4|4717.4|0
1720772290000|2024-07-12 08:18:10|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1720772320000|2024-07-12 08:18:40|4723.4|4717.4|4722.6|4716.6|4723.4|4717.4|4722.6|4716.6|0
1720772330000|2024-07-12 08:18:50|4721.9|4715.9|4722.1|4716.1|4722.1|4716.1|4721.9|4715.9|10
1720772340000|2024-07-12 08:19:00|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1720772350000|2024-07-12 08:19:10|4722.1|4716.1|4722.4|4716.4|4722.4|4716.4|4722.1|4716.1|0
1720772370000|2024-07-12 08:19:30|4722.6|4716.6|4721.9|4715.9|4722.9|4716.9|4721.9|4715.9|0
1720772380000|2024-07-12 08:19:40|4722.4|4716.4|4722.9|4716.9|4722.9|4716.9|4722.4|4716.4|0
1720772400000|2024-07-12 08:20:00|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1720772450000|2024-07-12 08:20:50|4722.1|4716.1|4722.9|4716.9|4722.9|4716.9|4722.1|4716.1|0
1720772490000|2024-07-12 08:21:30|4722.1|4716.1|4722.6|4716.6|4722.9|4716.9|4722.1|4716.1|0
1720772500000|2024-07-12 08:21:40|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1720772510000|2024-07-12 08:21:50|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|0
1720772520000|2024-07-12 08:22:00|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1720772550000|2024-07-12 08:22:30|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|1
1720772620000|2024-07-12 08:23:40|4722.1|4716.1|4721.9|4715.9|4722.1|4716.1|4721.6|4715.6|0
1720772640000|2024-07-12 08:24:00|4722.6|4716.6|4722.1|4716.1|4722.6|4716.6|4722.1|4716.1|0
1720772650000|2024-07-12 08:24:10|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|0
1720772690000|2024-07-12 08:24:50|4723.1|4717.1|4722.9|4716.9|4723.1|4717.1|4722.9|4716.9|0
1720772700000|2024-07-12 08:25:00|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1720772710000|2024-07-12 08:25:10|4723.6|4717.6|4724.9|4718.9|4724.9|4718.9|4723.6|4717.6|0
1720772720000|2024-07-12 08:25:20|4724.6|4718.6|4724.4|4718.4|4724.6|4718.6|4724.4|4718.4|0
1720772730000|2024-07-12 08:25:30|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|0
1720772760000|2024-07-12 08:26:00|4724.4|4718.4|4722.9|4716.9|4724.9|4718.9|4722.9|4716.9|2
1720772780000|2024-07-12 08:26:20|4723.4|4717.4|4723.1|4717.1|4723.4|4717.4|4723.1|4717.1|0
1720772790000|2024-07-12 08:26:30|4722.9|4716.9|4723.1|4717.1|4723.1|4717.1|4722.9|4716.9|0
1720772800000|2024-07-12 08:26:40|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1720772810000|2024-07-12 08:26:50|4721.9|4715.9|4722.6|4716.6|4722.6|4716.6|4721.9|4715.9|0
1720772830000|2024-07-12 08:27:10|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.6|4716.6|0
1720772840000|2024-07-12 08:27:20|4722.6|4716.6|4723.1|4717.1|4723.1|4717.1|4722.6|4716.6|0
1720772850000|2024-07-12 08:27:30|4726.4|4720.4|4726.6|4720.6|4726.6|4720.6|4726.4|4720.4|29
1720772910000|2024-07-12 08:28:30|4726.4|4720.4|4726.4|4720.4|4726.8|4720.8|4726.4|4720.4|4
1720772940000|2024-07-12 08:29:00|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|0
1720772950000|2024-07-12 08:29:10|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|0
1720772970000|2024-07-12 08:29:30|4726.3|4720.3|4726.3|4720.3|4726.3|4720.3|4726.3|4720.3|0
1720772980000|2024-07-12 08:29:40|4726.6|4720.6|4726.6|4720.6|4726.6|4720.6|4726.6|4720.6|0
1720772990000|2024-07-12 08:29:50|4726.4|4720.4|4727.4|4721.4|4727.4|4721.4|4726.4|4720.4|0
1720773000000|2024-07-12 08:30:00|4727.6|4721.6|4730.6|4724.6|4730.6|4724.6|4727.4|4721.4|16
1720773010000|2024-07-12 08:30:10|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1720773040000|2024-07-12 08:30:40|4731.1|4725.1|4730.6|4724.6|4731.1|4725.1|4730.6|4724.6|0
1720773050000|2024-07-12 08:30:50|4731.1|4725.1|4731.4|4725.4|4731.4|4725.4|4731.1|4725.1|1
1720773060000|2024-07-12 08:31:00|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|0
1720773080000|2024-07-12 08:31:20|4730.9|4724.9|4730.6|4724.6|4731.1|4725.1|4730.6|4724.6|2
1720773090000|2024-07-12 08:31:30|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|1
1720773110000|2024-07-12 08:31:50|4731.1|4725.1|4731.8|4725.8|4731.8|4725.8|4731.1|4725.1|1
1720773120000|2024-07-12 08:32:00|4732.1|4726.1|4731.8|4725.8|4732.1|4726.1|4731.8|4725.8|0
1720773130000|2024-07-12 08:32:10|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1720773140000|2024-07-12 08:32:20|4731.8|4725.8|4732.4|4726.4|4732.8|4726.8|4731.8|4725.8|1
1720773150000|2024-07-12 08:32:30|4732.6|4726.6|4732.4|4726.4|4732.6|4726.6|4732.4|4726.4|0
1720773170000|2024-07-12 08:32:50|4731.8|4725.8|4730.8|4724.8|4731.8|4725.8|4730.8|4724.8|1
1720773190000|2024-07-12 08:33:10|4730.6|4724.6|4730.3|4724.3|4730.6|4724.6|4730.3|4724.3|0
1720773220000|2024-07-12 08:33:40|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|0
1720773250000|2024-07-12 08:34:10|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|1
1720773260000|2024-07-12 08:34:20|4730.6|4724.6|4730.3|4724.3|4730.6|4724.6|4730.3|4724.3|5
1720773270000|2024-07-12 08:34:30|4730.6|4724.6|4730.3|4724.3|4730.6|4724.6|4730.3|4724.3|23
1720773280000|2024-07-12 08:34:40|4729.6|4723.6|4728.8|4722.8|4729.6|4723.6|4728.8|4722.8|4
1720773290000|2024-07-12 08:34:50|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|0
1720773300000|2024-07-12 08:35:00|4729.6|4723.6|4729.3|4723.3|4729.8|4723.8|4729.3|4723.3|0
1720773310000|2024-07-12 08:35:10|4728.3|4722.3|4728.3|4722.3|4728.8|4722.8|4728.3|4722.3|1
1720773320000|2024-07-12 08:35:20|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|0
1720773350000|2024-07-12 08:35:50|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|0
1720773410000|2024-07-12 08:36:50|4729.6|4723.6|4728.6|4722.6|4729.6|4723.6|4728.6|4722.6|1
1720773420000|2024-07-12 08:37:00|||||||||1
1720773430000|2024-07-12 08:37:10|4728.1|4722.1|4727.8|4721.8|4728.1|4722.1|4727.8|4721.8|0
1720773440000|2024-07-12 08:37:20|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4727.8|4721.8|0
1720773450000|2024-07-12 08:37:30|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|0
1720773460000|2024-07-12 08:37:40|4727.3|4721.3|4727.3|4721.3|4727.6|4721.6|4727.3|4721.3|0
1720773480000|2024-07-12 08:38:00|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|0
1720773500000|2024-07-12 08:38:20|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.3|4722.3|0
1720773510000|2024-07-12 08:38:30|4728.6|4722.6|4728.3|4722.3|4728.8|4722.8|4728.3|4722.3|0
1720773520000|2024-07-12 08:38:40|4728.6|4722.6|4728.3|4722.3|4728.6|4722.6|4728.3|4722.3|0
1720773530000|2024-07-12 08:38:50|4728.6|4722.6|4728.6|4722.6|4728.6|4722.6|4728.6|4722.6|0
1720773540000|2024-07-12 08:39:00|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|0
1720773550000|2024-07-12 08:39:10|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|0
1720773560000|2024-07-12 08:39:20|4729.6|4723.6|4729.3|4723.3|4729.6|4723.6|4729.3|4723.3|0
1720773590000|2024-07-12 08:39:50|4729.1|4723.1|4729.3|4723.3|4730.1|4724.1|4729.1|4723.1|0
1720773600000|2024-07-12 08:40:00|4729.6|4723.6|4730.1|4724.1|4730.1|4724.1|4729.6|4723.6|0
1720773610000|2024-07-12 08:40:10|4730.3|4724.3|4730.3|4724.3|4730.8|4724.8|4730.3|4724.3|2
1720773620000|2024-07-12 08:40:20|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|0
1720773640000|2024-07-12 08:40:40|4730.8|4724.8|4730.6|4724.6|4730.8|4724.8|4730.6|4724.6|0
1720773660000|2024-07-12 08:41:00|4730.8|4724.8|4730.6|4724.6|4730.8|4724.8|4730.6|4724.6|0
1720773680000|2024-07-12 08:41:20|4730.8|4724.8|4731.8|4725.8|4731.8|4725.8|4730.8|4724.8|0
1720773690000|2024-07-12 08:41:30|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|0
1720773700000|2024-07-12 08:41:40|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|0
1720773710000|2024-07-12 08:41:50|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|0
1720773780000|2024-07-12 08:43:00|4731.1|4725.1|4730.6|4724.6|4731.1|4725.1|4730.6|4724.6|1
1720773790000|2024-07-12 08:43:10|4730.3|4724.3|4730.3|4724.3|4730.3|4724.3|4730.3|4724.3|0
1720773810000|2024-07-12 08:43:30|4730.6|4724.6|4730.8|4724.8|4731.6|4725.6|4729.8|4723.8|1
1720773820000|2024-07-12 08:43:40|4731.3|4725.3|4731.1|4725.1|4731.3|4725.3|4731.1|4725.1|0
1720773830000|2024-07-12 08:43:50|4731.3|4725.3|4731.3|4725.3|4731.3|4725.3|4731.3|4725.3|0
1720773850000|2024-07-12 08:44:10|4731.6|4725.6|4731.3|4725.3|4731.6|4725.6|4731.3|4725.3|0
1720773860000|2024-07-12 08:44:20|4730.8|4724.8|4731.3|4725.3|4731.3|4725.3|4730.6|4724.6|0
1720773870000|2024-07-12 08:44:30|4730.8|4724.8|4731.3|4725.3|4731.3|4725.3|4730.8|4724.8|0
1720773880000|2024-07-12 08:44:40|4730.8|4724.8|4730.6|4724.6|4731.1|4725.1|4730.6|4724.6|0
1720773890000|2024-07-12 08:44:50|4731.3|4725.3|4730.8|4724.8|4731.3|4725.3|4730.8|4724.8|1
1720773900000|2024-07-12 08:45:00|4731.1|4725.1|4731.6|4725.6|4732.6|4726.6|4731.1|4725.1|3
1720773910000|2024-07-12 08:45:10|4731.8|4725.8|4731.8|4725.8|4732.3|4726.3|4731.8|4725.8|0
1720773940000|2024-07-12 08:45:40|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|4732.6|4726.6|0
1720773970000|2024-07-12 08:46:10|4732.6|4726.6|4732.3|4726.3|4732.6|4726.6|4732.3|4726.3|0
1720773980000|2024-07-12 08:46:20|4732.8|4726.8|4732.3|4726.3|4732.8|4726.8|4732.3|4726.3|1
1720774000000|2024-07-12 08:46:40|4732.6|4726.6|4732.3|4726.3|4732.6|4726.6|4732.3|4726.3|0
1720774020000|2024-07-12 08:47:00|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|0
1720774030000|2024-07-12 08:47:10|4730.6|4724.6|4730.3|4724.3|4730.8|4724.8|4730.3|4724.3|1
1720774040000|2024-07-12 08:47:20|4730.6|4724.6|4730.6|4724.6|4730.8|4724.8|4730.6|4724.6|0
1720774050000|2024-07-12 08:47:30|4730.3|4724.3|4730.3|4724.3|4730.3|4724.3|4730.3|4724.3|0
1720774060000|2024-07-12 08:47:40|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1720774080000|2024-07-12 08:48:00|4731.6|4725.6|4731.8|4725.8|4731.8|4725.8|4731.3|4725.3|0
1720774090000|2024-07-12 08:48:10|4731.6|4725.6|4731.3|4725.3|4731.6|4725.6|4731.3|4725.3|0
1720774100000|2024-07-12 08:48:20|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.1|4724.1|3
1720774130000|2024-07-12 08:48:50|4730.6|4724.6|4731.3|4725.3|4731.8|4725.8|4730.6|4724.6|9
1720774160000|2024-07-12 08:49:20|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|1
1720774210000|2024-07-12 08:50:10|4731.3|4725.3|4731.6|4725.6|4731.6|4725.6|4731.3|4725.3|0
1720774220000|2024-07-12 08:50:20|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|0
1720774230000|2024-07-12 08:50:30|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1720774240000|2024-07-12 08:50:40|4730.3|4724.3|4730.8|4724.8|4730.8|4724.8|4730.3|4724.3|0
1720774250000|2024-07-12 08:50:50|4730.6|4724.6|4729.8|4723.8|4730.6|4724.6|4729.8|4723.8|1
1720774260000|2024-07-12 08:51:00|4729.6|4723.6|4728.8|4722.8|4729.6|4723.6|4728.8|4722.8|0
1720774280000|2024-07-12 08:51:20|4729.3|4723.3|4729.1|4723.1|4729.3|4723.3|4729.1|4723.1|0
1720774290000|2024-07-12 08:51:30|4728.8|4722.8|4729.3|4723.3|4729.3|4723.3|4728.8|4722.8|0
1720774300000|2024-07-12 08:51:40|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|1
1720774310000|2024-07-12 08:51:50|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|0
1720774330000|2024-07-12 08:52:10|||||||||1
1720774340000|2024-07-12 08:52:20|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1720774350000|2024-07-12 08:52:30|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|0
1720774360000|2024-07-12 08:52:40|4730.3|4724.3|4730.6|4724.6|4730.6|4724.6|4730.3|4724.3|0
1720774370000|2024-07-12 08:52:50|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1720774460000|2024-07-12 08:54:20|4731|4725|4730.8|4724.8|4731.8|4725.8|4730.8|4724.8|0
1720774500000|2024-07-12 08:55:00|4731.3|4725.3|4731.6|4725.6|4731.6|4725.6|4731.3|4725.3|0
1720774510000|2024-07-12 08:55:10|4731.3|4725.3|4731.8|4725.8|4731.8|4725.8|4731.3|4725.3|1
1720774520000|2024-07-12 08:55:20|4731.3|4725.3|4731.3|4725.3|4731.8|4725.8|4730.8|4724.8|0
1720774530000|2024-07-12 08:55:30|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|0
1720774540000|2024-07-12 08:55:40|4733.6|4727.6|4733.3|4727.3|4733.8|4727.8|4733.3|4727.3|0
1720774550000|2024-07-12 08:55:50|4733.6|4727.6|4732.8|4726.8|4733.6|4727.6|4732.8|4726.8|0
1720774560000|2024-07-12 08:56:00|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|1
1720774570000|2024-07-12 08:56:10|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|0
1720774580000|2024-07-12 08:56:20|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|0
1720774590000|2024-07-12 08:56:30|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|0
1720774600000|2024-07-12 08:56:40|4732.1|4726.1|4732.6|4726.6|4732.6|4726.6|4731.8|4725.8|0
1720774640000|2024-07-12 08:57:20|4732.3|4726.3|4733.6|4727.6|4733.6|4727.6|4732.3|4726.3|2
1720774650000|2024-07-12 08:57:30|4733.3|4727.3|4731.6|4725.6|4733.3|4727.3|4731.6|4725.6|2
1720774690000|2024-07-12 08:58:10|4731.8|4725.8|4732.6|4726.6|4732.6|4726.6|4731.8|4725.8|1
1720774700000|2024-07-12 08:58:20|4732.3|4726.3|4732.6|4726.6|4732.6|4726.6|4732.3|4726.3|0
1720774720000|2024-07-12 08:58:40|4733.1|4727.1|4734.6|4728.6|4734.6|4728.6|4733.1|4727.1|4
1720774730000|2024-07-12 08:58:50|4735|4729|4734.6|4728.6|4735|4729|4734.6|4728.6|10
1720774750000|2024-07-12 08:59:10|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|2
1720774800000|2024-07-12 09:00:00|4733.8|4727.8|4733.8|4727.8|4734.1|4728.1|4733.8|4727.8|0
1720774810000|2024-07-12 09:00:10|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|0
1720774820000|2024-07-12 09:00:20|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|1
1720774830000|2024-07-12 09:00:30|4733.6|4727.6|4731.8|4725.8|4733.6|4727.6|4731.8|4725.8|2
1720774840000|2024-07-12 09:00:40|4732.1|4726.1|4731.6|4725.6|4732.1|4726.1|4731.3|4725.3|0
1720774850000|2024-07-12 09:00:50|4731.8|4725.8|4731.6|4725.6|4731.8|4725.8|4731.6|4725.6|0
1720774860000|2024-07-12 09:01:00|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|0
1720774880000|2024-07-12 09:01:20|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|0
1720774890000|2024-07-12 09:01:30|4730.6|4724.6|4730.8|4724.8|4730.8|4724.8|4730.6|4724.6|1
1720774900000|2024-07-12 09:01:40|4730.6|4724.6|4730.8|4724.8|4730.8|4724.8|4730.6|4724.6|0
1720774910000|2024-07-12 09:01:50|4730.6|4724.6|4729.8|4723.8|4730.6|4724.6|4729.8|4723.8|0
1720774920000|2024-07-12 09:02:00|4729.6|4723.6|4730.1|4724.1|4730.1|4724.1|4728.8|4722.8|0
1720774930000|2024-07-12 09:02:10|4729.8|4723.8|4729.6|4723.6|4729.8|4723.8|4729.6|4723.6|0
1720774940000|2024-07-12 09:02:20|4729.8|4723.8|4730.1|4724.1|4730.1|4724.1|4729.3|4723.3|0
1720774950000|2024-07-12 09:02:30|4729.8|4723.8|4729.6|4723.6|4729.8|4723.8|4729.6|4723.6|0
1720774960000|2024-07-12 09:02:40|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|0
1720774990000|2024-07-12 09:03:10|4728.8|4722.8|4729.8|4723.8|4729.8|4723.8|4728.8|4722.8|0
1720775020000|2024-07-12 09:03:40|4729.3|4723.3|4728.8|4722.8|4729.3|4723.3|4728.8|4722.8|0
1720775040000|2024-07-12 09:04:00|4729|4723|4729.3|4723.3|4729.3|4723.3|4729|4723|0
1720775050000|2024-07-12 09:04:10|4728.8|4722.8|4729.3|4723.3|4729.3|4723.3|4728.8|4722.8|0
1720775090000|2024-07-12 09:04:50|4728.6|4722.6|4728.6|4722.6|4728.6|4722.6|4728.6|4722.6|0
1720775100000|2024-07-12 09:05:00|4728.3|4722.3|4728.1|4722.1|4728.3|4722.3|4728.1|4722.1|0
1720775110000|2024-07-12 09:05:10|4727.8|4721.8|4727.8|4721.8|4728.1|4722.1|4727.6|4721.6|1
1720775170000|2024-07-12 09:06:10|4728.3|4722.3|4728.8|4722.8|4728.8|4722.8|4728.3|4722.3|0
1720775190000|2024-07-12 09:06:30|4729|4723|4728.8|4722.8|4729|4723|4728.8|4722.8|0
1720775210000|2024-07-12 09:06:50|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|0
1720775270000|2024-07-12 09:07:50|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|1
1720775280000|2024-07-12 09:08:00|4730.3|4724.3|4730.6|4724.6|4730.8|4724.8|4730.3|4724.3|0
1720775290000|2024-07-12 09:08:10|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1720775310000|2024-07-12 09:08:30|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|0
1720775320000|2024-07-12 09:08:40|4731.3|4725.3|4730.8|4724.8|4731.3|4725.3|4730.8|4724.8|0
1720775350000|2024-07-12 09:09:10|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|4730.8|4724.8|0
1720775360000|2024-07-12 09:09:20|4731.3|4725.3|4731.6|4725.6|4731.6|4725.6|4731.3|4725.3|0
1720775380000|2024-07-12 09:09:40|4731.3|4725.3|4730.8|4724.8|4731.6|4725.6|4730.8|4724.8|1
1720775400000|2024-07-12 09:10:00|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|0
1720775410000|2024-07-12 09:10:10|4731|4725|4730.8|4724.8|4731|4725|4730.8|4724.8|0
1720775430000|2024-07-12 09:10:30|4731.3|4725.3|4730.8|4724.8|4731.3|4725.3|4730.8|4724.8|0
1720775450000|2024-07-12 09:10:50|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|0
1720775460000|2024-07-12 09:11:00|4731.3|4725.3|4731.6|4725.6|4731.6|4725.6|4731.3|4725.3|0
1720775490000|2024-07-12 09:11:30|4731.8|4725.8|4731.6|4725.6|4731.8|4725.8|4731.6|4725.6|0
1720775510000|2024-07-12 09:11:50|4731.8|4725.8|4731.6|4725.6|4731.8|4725.8|4731.6|4725.6|0
1720775520000|2024-07-12 09:12:00|4731.8|4725.8|4732.8|4726.8|4732.8|4726.8|4731.8|4725.8|0
1720775530000|2024-07-12 09:12:10|4732.3|4726.3|4731.8|4725.8|4732.3|4726.3|4731.8|4725.8|1
1720775540000|2024-07-12 09:12:20|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|0
1720775550000|2024-07-12 09:12:30|4731.5|4725.5|4731.8|4725.8|4731.8|4725.8|4731.5|4725.5|0
1720775560000|2024-07-12 09:12:40|4731.6|4725.6|4731.8|4725.8|4731.8|4725.8|4731.6|4725.6|0
1720775610000|2024-07-12 09:13:30|4731.6|4725.6|4731.1|4725.1|4731.6|4725.6|4731.1|4725.1|0
1720775630000|2024-07-12 09:13:50|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1720775640000|2024-07-12 09:14:00|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|0
1720775650000|2024-07-12 09:14:10|4730.8|4724.8|4731.1|4725.1|4731.8|4725.8|4730.8|4724.8|0
1720775660000|2024-07-12 09:14:20|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|0
1720775680000|2024-07-12 09:14:40|4732.1|4726.1|4732.8|4726.8|4732.8|4726.8|4732.1|4726.1|0
1720775690000|2024-07-12 09:14:50|4732.3|4726.3|4731.8|4725.8|4732.3|4726.3|4731.8|4725.8|0
1720775750000|2024-07-12 09:15:50|4731.6|4725.6|4731.1|4725.1|4731.6|4725.6|4731.1|4725.1|0
1720775760000|2024-07-12 09:16:00|4730.8|4724.8|4730.8|4724.8|4731.1|4725.1|4730.8|4724.8|0
1720775770000|2024-07-12 09:16:10|4731.1|4725.1|4731.6|4725.6|4731.8|4725.8|4731.1|4725.1|0
1720775780000|2024-07-12 09:16:20|4731.3|4725.3|4731.1|4725.1|4731.3|4725.3|4731.1|4725.1|0
1720775790000|2024-07-12 09:16:30|4730.8|4724.8|4730.6|4724.6|4730.8|4724.8|4730.6|4724.6|1
1720775810000|2024-07-12 09:16:50|4730.3|4724.3|4729.8|4723.8|4730.3|4724.3|4729.8|4723.8|0
1720775820000|2024-07-12 09:17:00|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|0
1720775840000|2024-07-12 09:17:20|4729.8|4723.8|4730.1|4724.1|4730.1|4724.1|4729.8|4723.8|0
1720775860000|2024-07-12 09:17:40|4729.8|4723.8|4729.6|4723.6|4729.8|4723.8|4729.6|4723.6|0
1720775880000|2024-07-12 09:18:00|4729.3|4723.3|4728.6|4722.6|4729.3|4723.3|4728.3|4722.3|3
1720775890000|2024-07-12 09:18:10|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|0
1720775900000|2024-07-12 09:18:20|4728.8|4722.8|4729.1|4723.1|4729.1|4723.1|4728.3|4722.3|0
1720775910000|2024-07-12 09:18:30|4728.6|4722.6|4728.3|4722.3|4728.6|4722.6|4728.3|4722.3|0
1720775920000|2024-07-12 09:18:40|4729.1|4723.1|4728.6|4722.6|4729.1|4723.1|4728.6|4722.6|0
1720775930000|2024-07-12 09:18:50|4728.3|4722.3|4728.3|4722.3|4728.3|4722.3|4728.3|4722.3|0
1720775940000|2024-07-12 09:19:00|4728.1|4722.1|4727.6|4721.6|4728.1|4722.1|4727.6|4721.6|0
1720775990000|2024-07-12 09:19:50|4726.8|4720.8|4726.6|4720.6|4726.8|4720.8|4726.6|4720.6|4
1720776010000|2024-07-12 09:20:10|4726.3|4720.3|4726.1|4720.1|4726.3|4720.3|4725.6|4719.6|2
1720776020000|2024-07-12 09:20:20|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|0
1720776030000|2024-07-12 09:20:30|4725.8|4719.8|4726.1|4720.1|4726.1|4720.1|4725.8|4719.8|0
1720776070000|2024-07-12 09:21:10|4725.8|4719.8|4725.6|4719.6|4725.8|4719.8|4725.6|4719.6|2
1720776090000|2024-07-12 09:21:30|4723.6|4717.6|4723.6|4717.6|4723.6|4717.6|4723.3|4717.3|34
1720776100000|2024-07-12 09:21:40|4723.3|4717.3|4723.6|4717.6|4723.8|4717.8|4723.3|4717.3|0
1720776110000|2024-07-12 09:21:50|4723.3|4717.3|4722.3|4716.3|4723.3|4717.3|4722.3|4716.3|0
1720776120000|2024-07-12 09:22:00|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|2
1720776130000|2024-07-12 09:22:10|4723.3|4717.3|4723.1|4717.1|4723.3|4717.3|4722.6|4716.6|0
1720776140000|2024-07-12 09:22:20|4722.6|4716.6|4722.8|4716.8|4722.8|4716.8|4722.6|4716.6|0
1720776150000|2024-07-12 09:22:30|4723.8|4717.8|4723.6|4717.6|4723.8|4717.8|4723.3|4717.3|5
1720776160000|2024-07-12 09:22:40|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|4724.1|4718.1|5
1720776170000|2024-07-12 09:22:50|4724.3|4718.3|4724.6|4718.6|4725.1|4719.1|4724.3|4718.3|5
1720776180000|2024-07-12 09:23:00|4724.3|4718.3|4723.8|4717.8|4724.3|4718.3|4723.8|4717.8|0
1720776230000|2024-07-12 09:23:50|4723.6|4717.6|4723.6|4717.6|4723.6|4717.6|4723.6|4717.6|0
1720776240000|2024-07-12 09:24:00|4722.8|4716.8|4722.3|4716.3|4722.8|4716.8|4722.3|4716.3|1
1720776260000|2024-07-12 09:24:20|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|1
1720776270000|2024-07-12 09:24:30|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1720776290000|2024-07-12 09:24:50|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.6|4715.6|0
1720776310000|2024-07-12 09:25:10|4721.6|4715.6|4721.8|4715.8|4721.8|4715.8|4721.3|4715.3|3
1720776320000|2024-07-12 09:25:20|4721.6|4715.6|4722.3|4716.3|4722.3|4716.3|4721.6|4715.6|0
1720776330000|2024-07-12 09:25:30|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1720776340000|2024-07-12 09:25:40|4722.3|4716.3|4722.8|4716.8|4722.8|4716.8|4722.3|4716.3|3
1720776350000|2024-07-12 09:25:50|4723|4717|4722.6|4716.6|4723.3|4717.3|4722.6|4716.6|0
1720776360000|2024-07-12 09:26:00|4722.3|4716.3|4722.1|4716.1|4722.8|4716.8|4722.1|4716.1|0
1720776380000|2024-07-12 09:26:20|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1720776390000|2024-07-12 09:26:30|4722|4716|4722|4716|4722|4716|4722|4716|0
1720776400000|2024-07-12 09:26:40|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|0
1720776410000|2024-07-12 09:26:50|4723.3|4717.3|4722.8|4716.8|4723.3|4717.3|4722.8|4716.8|1
1720776420000|2024-07-12 09:27:00|4722.6|4716.6|4722.3|4716.3|4722.8|4716.8|4722.1|4716.1|0
1720776430000|2024-07-12 09:27:10|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|4721.8|4715.8|0
1720776440000|2024-07-12 09:27:20|4722.8|4716.8|4722.8|4716.8|4722.8|4716.8|4722.6|4716.6|0
1720776450000|2024-07-12 09:27:30|4723.3|4717.3|4722.8|4716.8|4723.3|4717.3|4722.3|4716.3|0
1720776460000|2024-07-12 09:27:40|4723.8|4717.8|4723.6|4717.6|4723.8|4717.8|4723.6|4717.6|0
1720776470000|2024-07-12 09:27:50|4723.1|4717.1|4723.8|4717.8|4723.8|4717.8|4723.1|4717.1|0
1720776490000|2024-07-12 09:28:10|4724|4718|4724.3|4718.3|4724.3|4718.3|4724|4718|0
1720776500000|2024-07-12 09:28:20|4723.8|4717.8|4724.3|4718.3|4724.3|4718.3|4723.8|4717.8|0
1720776510000|2024-07-12 09:28:30|4723.8|4717.8|4724.3|4718.3|4724.3|4718.3|4723.8|4717.8|0
1720776520000|2024-07-12 09:28:40|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|0
1720776530000|2024-07-12 09:28:50|4723.6|4717.6|4723.8|4717.8|4723.8|4717.8|4723.6|4717.6|0
1720776540000|2024-07-12 09:29:00|4724.1|4718.1|4723.8|4717.8|4724.3|4718.3|4723.8|4717.8|0
1720776580000|2024-07-12 09:29:40|4723.3|4717.3|4723.8|4717.8|4723.8|4717.8|4723.3|4717.3|0
1720776600000|2024-07-12 09:30:00|4724.1|4718.1|4724.3|4718.3|4724.3|4718.3|4723.8|4717.8|0
1720776610000|2024-07-12 09:30:10|4724.1|4718.1|4722.8|4716.8|4724.1|4718.1|4721.8|4715.8|1
1720776620000|2024-07-12 09:30:20|4723.1|4717.1|4723.6|4717.6|4723.6|4717.6|4723.1|4717.1|0
1720776630000|2024-07-12 09:30:30|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|0
1720776640000|2024-07-12 09:30:40|4723.6|4717.6|4723.8|4717.8|4724.3|4718.3|4723.6|4717.6|1
1720776650000|2024-07-12 09:30:50|4723.1|4717.1|4722.8|4716.8|4723.1|4717.1|4722.8|4716.8|0
1720776680000|2024-07-12 09:31:20|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1720776690000|2024-07-12 09:31:30|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1720776700000|2024-07-12 09:31:40|4722.6|4716.6|4722.1|4716.1|4722.6|4716.6|4721.8|4715.8|1
1720776710000|2024-07-12 09:31:50|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1720776770000|2024-07-12 09:32:50|4721.6|4715.6|4722.3|4716.3|4722.3|4716.3|4721.6|4715.6|0
1720776780000|2024-07-12 09:33:00|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1720776790000|2024-07-12 09:33:10|4722|4716|4722.3|4716.3|4722.3|4716.3|4722|4716|0
1720776800000|2024-07-12 09:33:20|4722.6|4716.6|4723.6|4717.6|4723.6|4717.6|4722.6|4716.6|0
1720776810000|2024-07-12 09:33:30|4723.3|4717.3|4723.1|4717.1|4723.3|4717.3|4723.1|4717.1|0
1720776820000|2024-07-12 09:33:40|4723.3|4717.3|4723.1|4717.1|4723.3|4717.3|4723.1|4717.1|0
1720776840000|2024-07-12 09:34:00|4722.8|4716.8|4723.1|4717.1|4723.1|4717.1|4722.8|4716.8|0
1720776850000|2024-07-12 09:34:10|4722.8|4716.8|4721.8|4715.8|4722.8|4716.8|4721.8|4715.8|0
1720776880000|2024-07-12 09:34:40|4721.6|4715.6|4721.6|4715.6|4721.6|4715.6|4721.6|4715.6|0
1720776900000|2024-07-12 09:35:00|4721.8|4715.8|4721.6|4715.6|4721.8|4715.8|4721.6|4715.6|0
1720776930000|2024-07-12 09:35:30|4720.3|4714.3|4719.8|4713.8|4720.3|4714.3|4719.8|4713.8|8
1720776940000|2024-07-12 09:35:40|4719.3|4713.3|4718.8|4712.8|4719.3|4713.3|4718.8|4712.8|4
1720776960000|2024-07-12 09:36:00|4717.8|4711.8|4718.3|4712.3|4718.8|4712.8|4717.8|4711.8|0
1720776970000|2024-07-12 09:36:10|4718.5|4712.5|4718.8|4712.8|4718.8|4712.8|4718.5|4712.5|0
1720777030000|2024-07-12 09:37:10|4718.6|4712.6|4718.3|4712.3|4718.6|4712.6|4718.3|4712.3|0
1720777040000|2024-07-12 09:37:20|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|0
1720777050000|2024-07-12 09:37:30|4717.3|4711.3|4717.8|4711.8|4717.8|4711.8|4717.3|4711.3|0
1720777060000|2024-07-12 09:37:40|4717.3|4711.3|4716.8|4710.8|4717.3|4711.3|4716.8|4710.8|0
1720777080000|2024-07-12 09:38:00|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|17
1720777090000|2024-07-12 09:38:10|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|2
1720777140000|2024-07-12 09:39:00|4716.3|4710.3|4716.1|4710.1|4716.3|4710.3|4716.1|4710.1|0
1720777160000|2024-07-12 09:39:20|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1720777220000|2024-07-12 09:40:20|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|0
1720777270000|2024-07-12 09:41:10|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|1
1720777290000|2024-07-12 09:41:30|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|0
1720777300000|2024-07-12 09:41:40|4716.3|4710.3|4716.1|4710.1|4716.3|4710.3|4716.1|4710.1|0
1720777310000|2024-07-12 09:41:50|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1720777330000|2024-07-12 09:42:10|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|7
1720777360000|2024-07-12 09:42:40|4716.8|4710.8|4718.6|4712.6|4718.6|4712.6|4716.8|4710.8|1
1720777370000|2024-07-12 09:42:50|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|0
1720777380000|2024-07-12 09:43:00|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|0
1720777390000|2024-07-12 09:43:10|4718.1|4712.1|4717.8|4711.8|4718.1|4712.1|4717.8|4711.8|0
1720777400000|2024-07-12 09:43:20|4717.6|4711.6|4717.3|4711.3|4717.6|4711.6|4717.3|4711.3|0
1720777410000|2024-07-12 09:43:30|4717.6|4711.6|4717.8|4711.8|4717.8|4711.8|4717.6|4711.6|0
1720777420000|2024-07-12 09:43:40|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1720777430000|2024-07-12 09:43:50|4717.6|4711.6|4717.3|4711.3|4717.6|4711.6|4717.3|4711.3|0
1720777440000|2024-07-12 09:44:00|4717.1|4711.1|4717.6|4711.6|4717.8|4711.8|4717.1|4711.1|0
1720777450000|2024-07-12 09:44:10|4717.3|4711.3|4717.6|4711.6|4717.6|4711.6|4717.3|4711.3|0
1720777470000|2024-07-12 09:44:30|4717.3|4711.3|4717.8|4711.8|4718.1|4712.1|4717.3|4711.3|0
1720777480000|2024-07-12 09:44:40|4717.3|4711.3|4717.6|4711.6|4717.6|4711.6|4717.3|4711.3|0
1720777490000|2024-07-12 09:44:50|4717.8|4711.8|4717.1|4711.1|4717.8|4711.8|4717.1|4711.1|1
1720777500000|2024-07-12 09:45:00|4717.3|4711.3|4717.3|4711.3|4717.8|4711.8|4717.3|4711.3|0
1720777510000|2024-07-12 09:45:10|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|4716.8|4710.8|0
1720777570000|2024-07-12 09:46:10|4718.1|4712.1|4717.3|4711.3|4718.1|4712.1|4717.3|4711.3|1
1720777600000|2024-07-12 09:46:40|4717.6|4711.6|4718.1|4712.1|4718.1|4712.1|4717.3|4711.3|0
1720777610000|2024-07-12 09:46:50|4717.8|4711.8|4717.3|4711.3|4717.8|4711.8|4717.3|4711.3|0
1720777620000|2024-07-12 09:47:00|4717.1|4711.1|4715.8|4709.8|4717.1|4711.1|4715.8|4709.8|0
1720777680000|2024-07-12 09:48:00|4716|4710|4715.8|4709.8|4716|4710|4715.8|4709.8|0
1720777690000|2024-07-12 09:48:10|4716|4710|4715.8|4709.8|4716|4710|4715.8|4709.8|0
1720777720000|2024-07-12 09:48:40|4716|4710|4716|4710|4716|4710|4716|4710|2
1720777740000|2024-07-12 09:49:00|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1720777760000|2024-07-12 09:49:20|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1720777770000|2024-07-12 09:49:30|4716.5|4710.5|4715.8|4709.8|4716.5|4710.5|4715.8|4709.8|3
1720777810000|2024-07-12 09:50:10|4716|4710|4715.3|4709.3|4716|4710|4715.3|4709.3|0
1720777830000|2024-07-12 09:50:30|||||||||4
1720777840000|2024-07-12 09:50:40|4717.3|4711.3|4717.3|4711.3|4717.5|4711.5|4716.8|4710.8|2
1720777850000|2024-07-12 09:50:50|4716.8|4710.8|4716.8|4710.8|4717.5|4711.5|4716.8|4710.8|1
1720777860000|2024-07-12 09:51:00|4717.8|4711.8|4718|4712|4718.3|4712.3|4717.5|4711.5|6
1720777870000|2024-07-12 09:51:10|4718.3|4712.3|4720.8|4714.8|4720.8|4714.8|4718.3|4712.3|2
1720777880000|2024-07-12 09:51:20|4721|4715|4722.3|4716.3|4722.3|4716.3|4720.8|4714.8|1
1720777890000|2024-07-12 09:51:30|4722|4716|4722.3|4716.3|4722.5|4716.5|4722|4716|0
1720777900000|2024-07-12 09:51:40|4721|4715|4721|4715|4721.3|4715.3|4720.8|4714.8|9
1720777910000|2024-07-12 09:51:50|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1720777920000|2024-07-12 09:52:00|4721.6|4715.6|4722.8|4716.8|4722.8|4716.8|4721.6|4715.6|10
1720777930000|2024-07-12 09:52:10|4722.3|4716.3|4722.3|4716.3|4722.5|4716.5|4722.3|4716.3|0
1720777940000|2024-07-12 09:52:20|4722.5|4716.5|4722.8|4716.8|4722.8|4716.8|4722.5|4716.5|0
1720777950000|2024-07-12 09:52:30|4722.5|4716.5|4723.5|4717.5|4723.5|4717.5|4722.5|4716.5|0
1720777960000|2024-07-12 09:52:40|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|0
1720777970000|2024-07-12 09:52:50|4723.5|4717.5|4723.5|4717.5|4723.8|4717.8|4723.3|4717.3|0
1720777980000|2024-07-12 09:53:00|4723.3|4717.3|4723.5|4717.5|4723.5|4717.5|4723|4717|0
1720778000000|2024-07-12 09:53:20|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|0
1720778010000|2024-07-12 09:53:30|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|0
1720778020000|2024-07-12 09:53:40|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|4723.3|4717.3|0
1720778030000|2024-07-12 09:53:50|4723.5|4717.5|4722.3|4716.3|4723.5|4717.5|4722.3|4716.3|0
1720778100000|2024-07-12 09:55:00|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|4722.3|4716.3|0
1720778110000|2024-07-12 09:55:10|4722.3|4716.3|4722|4716|4722.3|4716.3|4721.8|4715.8|0
1720778120000|2024-07-12 09:55:20|4721|4715|4721.8|4715.8|4721.8|4715.8|4721|4715|2
1720778130000|2024-07-12 09:55:30|4721.5|4715.5|4721.3|4715.3|4721.8|4715.8|4721|4715|0
1720778140000|2024-07-12 09:55:40|4721|4715|4721|4715|4721|4715|4721|4715|0
1720778150000|2024-07-12 09:55:50|4721.3|4715.3|4721|4715|4721.3|4715.3|4721|4715|0
1720778160000|2024-07-12 09:56:00|4722|4716|4722|4716|4722|4716|4722|4716|0
1720778170000|2024-07-12 09:56:10|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1720778180000|2024-07-12 09:56:20|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722|4716|0
1720778200000|2024-07-12 09:56:40|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|4721.8|4715.8|0
1720778210000|2024-07-12 09:56:50|4721.5|4715.5|4721.5|4715.5|4721.8|4715.8|4721.5|4715.5|0
1720778220000|2024-07-12 09:57:00|4721.8|4715.8|4724.3|4718.3|4724.5|4718.5|4721.3|4715.3|22
1720778230000|2024-07-12 09:57:10|4724|4718|4724|4718|4724|4718|4724|4718|0
1720778260000|2024-07-12 09:57:40|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|0
1720778290000|2024-07-12 09:58:10|4723.5|4717.5|4722|4716|4723.5|4717.5|4722|4716|0
1720778300000|2024-07-12 09:58:20|4722.3|4716.3|4723.8|4717.8|4723.8|4717.8|4722.3|4716.3|0
1720778310000|2024-07-12 09:58:30|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|0
1720778320000|2024-07-12 09:58:40|4723.8|4717.8|4723.3|4717.3|4723.8|4717.8|4723.3|4717.3|1
1720778330000|2024-07-12 09:58:50|4723|4717|4722.5|4716.5|4723.3|4717.3|4722.5|4716.5|1
1720778340000|2024-07-12 09:59:00|4722.8|4716.8|4722.5|4716.5|4722.8|4716.8|4722.5|4716.5|0
1720778350000|2024-07-12 09:59:10|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|0
1720778380000|2024-07-12 09:59:40|4722.8|4716.8|4722.3|4716.3|4722.8|4716.8|4722.3|4716.3|0
1720778390000|2024-07-12 09:59:50|4722.1|4716.1|4722.3|4716.3|4722.3|4716.3|4721.5|4715.5|0
1720778410000|2024-07-12 10:00:10|4721.3|4715.3|4721.8|4715.8|4721.8|4715.8|4721.3|4715.3|0
1720778420000|2024-07-12 10:00:20|4721.3|4715.3|4721.3|4715.3|4721.5|4715.5|4721.3|4715.3|0
1720778430000|2024-07-12 10:00:30|4721|4715|4721|4715|4721|4715|4721|4715|0
1720778440000|2024-07-12 10:00:40|4721.3|4715.3|4721|4715|4721.3|4715.3|4720.8|4714.8|0
1720778460000|2024-07-12 10:01:00|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1720778470000|2024-07-12 10:01:10|4721|4715|4720.8|4714.8|4721|4715|4720.5|4714.5|0
1720778480000|2024-07-12 10:01:20|4720.5|4714.5|4720.5|4714.5|4720.8|4714.8|4720.5|4714.5|0
1720778490000|2024-07-12 10:01:30|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1720778500000|2024-07-12 10:01:40|4721|4715|4720.3|4714.3|4721|4715|4720.3|4714.3|0
1720778510000|2024-07-12 10:01:50|4720.5|4714.5|4720.8|4714.8|4720.8|4714.8|4720.3|4714.3|0
1720778520000|2024-07-12 10:02:00|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|0
1720778540000|2024-07-12 10:02:20|4720.3|4714.3|4720.3|4714.3|4720.3|4714.3|4720|4714|0
1720778560000|2024-07-12 10:02:40|4719|4713|4719.3|4713.3|4719.3|4713.3|4719|4713|0
1720778620000|2024-07-12 10:03:40|4719|4713|4719|4713|4719|4713|4719|4713|0
1720778630000|2024-07-12 10:03:50|4718.8|4712.8|4718.8|4712.8|4719|4713|4718.8|4712.8|0
1720778650000|2024-07-12 10:04:10|4718.5|4712.5|4720|4714|4720.3|4714.3|4718.5|4712.5|1
1720778670000|2024-07-12 10:04:30|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|0
1720778680000|2024-07-12 10:04:40|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|0
1720778720000|2024-07-12 10:05:20|4719.8|4713.8|4719.3|4713.3|4719.8|4713.8|4719.3|4713.3|1
1720778740000|2024-07-12 10:05:40|4719.5|4713.5|4719.3|4713.3|4719.5|4713.5|4719.3|4713.3|0
1720778750000|2024-07-12 10:05:50|4719.5|4713.5|4719.3|4713.3|4719.5|4713.5|4719.3|4713.3|0
1720778760000|2024-07-12 10:06:00|4719.5|4713.5|4719.3|4713.3|4719.5|4713.5|4719.3|4713.3|0
1720778770000|2024-07-12 10:06:10|4719.5|4713.5|4719.5|4713.5|4719.8|4713.8|4719.5|4713.5|0
1720778800000|2024-07-12 10:06:40|4719.8|4713.8|4719.5|4713.5|4719.8|4713.8|4719.5|4713.5|0
1720778810000|2024-07-12 10:06:50|4719.3|4713.3|4718.5|4712.5|4719.3|4713.3|4718.5|4712.5|1
1720778860000|2024-07-12 10:07:40|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|0
1720778920000|2024-07-12 10:08:40|4717|4711|4716.8|4710.8|4717|4711|4716.8|4710.8|0
1720778950000|2024-07-12 10:09:10|4717|4711|4717.3|4711.3|4717.3|4711.3|4717|4711|0
1720778980000|2024-07-12 10:09:40|4717|4711|4717.5|4711.5|4717.5|4711.5|4716.8|4710.8|0
1720778990000|2024-07-12 10:09:50|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|1
1720779000000|2024-07-12 10:10:00|4717.5|4711.5|4717.8|4711.8|4717.8|4711.8|4717.5|4711.5|0
1720779070000|2024-07-12 10:11:10|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|0
1720779080000|2024-07-12 10:11:20|4716|4710|4715.8|4709.8|4716|4710|4715.8|4709.8|2
1720779090000|2024-07-12 10:11:30|4716.8|4710.8|4716.5|4710.5|4716.8|4710.8|4716.3|4710.3|22
1720779100000|2024-07-12 10:11:40|4716.3|4710.3|4716.5|4710.5|4716.5|4710.5|4716.3|4710.3|0
1720779110000|2024-07-12 10:11:50|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1720779120000|2024-07-12 10:12:00|4716.5|4710.5|4718|4712|4718|4712|4716.5|4710.5|1
1720779130000|2024-07-12 10:12:10|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|0
1720779150000|2024-07-12 10:12:30|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1720779160000|2024-07-12 10:12:40|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|4717.8|4711.8|0
1720779220000|2024-07-12 10:13:40|4717.5|4711.5|4717.8|4711.8|4717.8|4711.8|4717.5|4711.5|0
1720779240000|2024-07-12 10:14:00|4718|4712|4718.3|4712.3|4718.3|4712.3|4718|4712|1
1720779250000|2024-07-12 10:14:10|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|0
1720779280000|2024-07-12 10:14:40|4718.5|4712.5|4718.3|4712.3|4718.5|4712.5|4718.3|4712.3|0
1720779300000|2024-07-12 10:15:00|4718.5|4712.5|4715.8|4709.8|4718.8|4712.8|4715.8|4709.8|7
1720779340000|2024-07-12 10:15:40|4715.5|4709.5|4715.3|4709.3|4715.8|4709.8|4715.3|4709.3|0
1720779350000|2024-07-12 10:15:50|||||||||1
1720779390000|2024-07-12 10:16:30|4716.5|4710.5|4716.8|4710.8|4716.8|4710.8|4716.5|4710.5|6
1720779400000|2024-07-12 10:16:40|4716.3|4710.3|4716|4710|4716.3|4710.3|4715.8|4709.8|0
1720779420000|2024-07-12 10:17:00|4716.3|4710.3|4716|4710|4716.3|4710.3|4716|4710|0
1720779440000|2024-07-12 10:17:20|4716.5|4710.5|4716|4710|4716.5|4710.5|4716|4710|0
1720779450000|2024-07-12 10:17:30|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|1
1720779460000|2024-07-12 10:17:40|4716.5|4710.5|4716.8|4710.8|4716.8|4710.8|4716.5|4710.5|0
1720779480000|2024-07-12 10:18:00|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1720779490000|2024-07-12 10:18:10|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|0
1720779510000|2024-07-12 10:18:30|4717|4711|4717|4711|4717|4711|4717|4711|0
1720779520000|2024-07-12 10:18:40|4717.2|4711.2|4717.8|4711.8|4717.8|4711.8|4717.2|4711.2|0
1720779530000|2024-07-12 10:18:50|4716|4710|4715.2|4709.2|4716|4710|4715.2|4709.2|4
1720779540000|2024-07-12 10:19:00|4715.5|4709.5|4715.2|4709.2|4715.5|4709.5|4715.2|4709.2|0
1720779550000|2024-07-12 10:19:10|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1720779560000|2024-07-12 10:19:20|4716|4710|4716|4710|4716|4710|4716|4710|0
1720779570000|2024-07-12 10:19:30|4715.8|4709.8|4715.5|4709.5|4715.8|4709.8|4715.2|4709.2|0
1720779580000|2024-07-12 10:19:40|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1720779590000|2024-07-12 10:19:50|4716|4710|4716|4710|4716|4710|4716|4710|0
1720779600000|2024-07-12 10:20:00|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1720779610000|2024-07-12 10:20:10|4715|4709|4715.2|4709.2|4715.2|4709.2|4715|4709|0
1720779630000|2024-07-12 10:20:30|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1720779660000|2024-07-12 10:21:00|4715.2|4709.2|4715.5|4709.5|4715.5|4709.5|4715.2|4709.2|0
1720779670000|2024-07-12 10:21:10|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1720779700000|2024-07-12 10:21:40|4715|4709|4715|4709|4715.2|4709.2|4715|4709|0
1720779720000|2024-07-12 10:22:00|4715.2|4709.2|4714.2|4708.2|4715.2|4709.2|4713|4707|17
1720779740000|2024-07-12 10:22:20|4714|4708|4714|4708|4714|4708|4714|4708|0
1720779750000|2024-07-12 10:22:30|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|0
1720779760000|2024-07-12 10:22:40|4714|4708|4713.5|4707.5|4714|4708|4713.5|4707.5|0
1720779790000|2024-07-12 10:23:10|4713|4707|4713|4707|4713|4707|4713|4707|0
1720779850000|2024-07-12 10:24:10|4713.2|4707.2|4713.5|4707.5|4713.8|4707.8|4713.2|4707.2|2
1720779860000|2024-07-12 10:24:20|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1720779880000|2024-07-12 10:24:40|4713|4707|4713|4707|4713|4707|4712.8|4706.8|0
1720779900000|2024-07-12 10:25:00|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1720779910000|2024-07-12 10:25:10|4713|4707|4712.8|4706.8|4713|4707|4712.8|4706.8|0
1720779930000|2024-07-12 10:25:30|4710.2|4704.2|4709.7|4703.7|4710.2|4704.2|4709.7|4703.7|3
1720779940000|2024-07-12 10:25:40|4710|4704|4710|4704|4710|4704|4709.7|4703.7|0
1720779950000|2024-07-12 10:25:50|4709.7|4703.7|4709.7|4703.7|4710|4704|4709.7|4703.7|0
1720779960000|2024-07-12 10:26:00|4710|4704|4710|4704|4710|4704|4710|4704|0
1720780000000|2024-07-12 10:26:40|4709.7|4703.7|4709.7|4703.7|4710|4704|4709.7|4703.7|0
1720780020000|2024-07-12 10:27:00|4710.2|4704.2|4710.7|4704.7|4710.7|4704.7|4710.2|4704.2|3
1720780030000|2024-07-12 10:27:10|4711|4705|4711|4705|4711|4705|4711|4705|0
1720780060000|2024-07-12 10:27:40|4710.7|4704.7|4710.2|4704.2|4710.7|4704.7|4710.2|4704.2|0
1720780080000|2024-07-12 10:28:00|4710|4704|4710|4704|4710.2|4704.2|4710|4704|2
1720780110000|2024-07-12 10:28:30|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710|4704|2
1720780140000|2024-07-12 10:29:00|4710|4704|4710|4704|4710|4704|4710|4704|0
1720780180000|2024-07-12 10:29:40|4709.7|4703.7|4710|4704|4710|4704|4709.7|4703.7|4
1720780190000|2024-07-12 10:29:50|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|6
1720780200000|2024-07-12 10:30:00|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1720780210000|2024-07-12 10:30:10|4712|4706|4712.2|4706.2|4712.2|4706.2|4712|4706|0
1720780220000|2024-07-12 10:30:20|4711.7|4705.7|4712|4706|4712|4706|4711.7|4705.7|0
1720780230000|2024-07-12 10:30:30|4712.2|4706.2|4714.2|4708.2|4714.2|4708.2|4712.2|4706.2|5
1720780240000|2024-07-12 10:30:40|4713.8|4707.8|4713.2|4707.2|4713.8|4707.8|4713.2|4707.2|0
1720780260000|2024-07-12 10:31:00|4713|4707|4713.2|4707.2|4713.2|4707.2|4713|4707|0
1720780270000|2024-07-12 10:31:10|4712.7|4706.7|4711.2|4705.2|4712.7|4706.7|4711.2|4705.2|1
1720780290000|2024-07-12 10:31:30|4711|4705|4711|4705|4711|4705|4711|4705|0
1720780300000|2024-07-12 10:31:40|4711.2|4705.2|4710.7|4704.7|4711.2|4705.2|4710.7|4704.7|0
1720780360000|2024-07-12 10:32:40|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|6
1720780420000|2024-07-12 10:33:40|||||||||2
1720780430000|2024-07-12 10:33:50|||||||||2
1720780440000|2024-07-12 10:34:00|||||||||51
1720780450000|2024-07-12 10:34:10|||||||||2
1720780510000|2024-07-12 10:35:10|4710.7|4704.7|4710.2|4704.2|4710.7|4704.7|4710.2|4704.2|2
1720780540000|2024-07-12 10:35:40|4710|4704|4710.2|4704.2|4710.2|4704.2|4710|4704|0
1720780550000|2024-07-12 10:35:50|4710|4704|4710|4704|4710|4704|4710|4704|0
1720780560000|2024-07-12 10:36:00|4709.7|4703.7|4707|4701|4709.7|4703.7|4706.2|4700.2|31
1720780570000|2024-07-12 10:36:10|4707.2|4701.2|4707.7|4701.7|4707.7|4701.7|4707|4701|1
1720780580000|2024-07-12 10:36:20|4708|4702|4708|4702|4708|4702|4708|4702|0
1720780590000|2024-07-12 10:36:30|4707.2|4701.2|4707.5|4701.5|4707.5|4701.5|4707.2|4701.2|1
1720780630000|2024-07-12 10:37:10|4708|4702|4708.2|4702.2|4708.2|4702.2|4708|4702|0
1720780640000|2024-07-12 10:37:20|4709.2|4703.2|4708.5|4702.5|4709.2|4703.2|4708.5|4702.5|0
1720780660000|2024-07-12 10:37:40|4709|4703|4709|4703|4709.2|4703.2|4709|4703|0
1720780670000|2024-07-12 10:37:50|4708.7|4702.7|4707.5|4701.5|4708.7|4702.7|4707.5|4701.5|1
1720780680000|2024-07-12 10:38:00|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|0
1720780720000|2024-07-12 10:38:40|4707|4701|4707|4701|4707|4701|4707|4701|0
1720780740000|2024-07-12 10:39:00|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1720780750000|2024-07-12 10:39:10|4707|4701|4707.2|4701.2|4707.2|4701.2|4707|4701|1
1720780760000|2024-07-12 10:39:20|4707|4701|4707.2|4701.2|4707.2|4701.2|4707|4701|0
1720780770000|2024-07-12 10:39:30|4708.3|4702.3|4709.2|4703.2|4709.2|4703.2|4708.3|4702.3|1
1720780780000|2024-07-12 10:39:40|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1720780790000|2024-07-12 10:39:50|4709.2|4703.2|4709.5|4703.5|4710|4704|4709.2|4703.2|0
1720780800000|2024-07-12 10:40:00|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1720780810000|2024-07-12 10:40:10|4709|4703|4709.2|4703.2|4709.2|4703.2|4709|4703|0
1720780820000|2024-07-12 10:40:20|4709|4703|4709|4703|4709|4703|4709|4703|0
1720780840000|2024-07-12 10:40:40|4707.8|4701.8|4709.2|4703.2|4709.2|4703.2|4707.8|4701.8|10
1720780850000|2024-07-12 10:40:50|4708.5|4702.5|4708.5|4702.5|4709.2|4703.2|4708.5|4702.5|0
1720780860000|2024-07-12 10:41:00|4709|4703|4709.2|4703.2|4709.2|4703.2|4709|4703|0
1720780870000|2024-07-12 10:41:10|4708.5|4702.5|4709.2|4703.2|4709.2|4703.2|4708.5|4702.5|0
1720780900000|2024-07-12 10:41:40|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1720780910000|2024-07-12 10:41:50|4707.7|4701.7|4707.5|4701.5|4707.7|4701.7|4707.5|4701.5|0
1720780920000|2024-07-12 10:42:00|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|0
1720780950000|2024-07-12 10:42:30|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|1
1720780960000|2024-07-12 10:42:40|4706|4700|4705.5|4699.5|4706|4700|4705.5|4699.5|1
1720780970000|2024-07-12 10:42:50|4705.7|4699.7|4705.5|4699.5|4705.7|4699.7|4705.5|4699.5|0
1720780980000|2024-07-12 10:43:00|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|0
1720781020000|2024-07-12 10:43:40|4704.5|4698.5|4704.7|4698.7|4704.7|4698.7|4704.5|4698.5|1
1720781040000|2024-07-12 10:44:00|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|1
1720781060000|2024-07-12 10:44:20|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|0
1720781080000|2024-07-12 10:44:40|4704.7|4698.7|4704.5|4698.5|4704.7|4698.7|4704.5|4698.5|1
1720781090000|2024-07-12 10:44:50|4704.2|4698.2|4703.2|4697.2|4704.2|4698.2|4703.2|4697.2|0
1720781140000|2024-07-12 10:45:40|4703.5|4697.5|4703.7|4697.7|4703.7|4697.7|4703.5|4697.5|0
1720781150000|2024-07-12 10:45:50|4703.5|4697.5|4703.2|4697.2|4703.5|4697.5|4703.2|4697.2|0
1720781230000|2024-07-12 10:47:10|4703|4697|4703.2|4697.2|4703.2|4697.2|4702.7|4696.7|0
1720781240000|2024-07-12 10:47:20|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|0
1720781250000|2024-07-12 10:47:30|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|0
1720781270000|2024-07-12 10:47:50|4703.5|4697.5|4703.7|4697.7|4703.7|4697.7|4703.5|4697.5|0
1720781290000|2024-07-12 10:48:10|4703|4697|4702.7|4696.7|4703|4697|4702.7|4696.7|1
1720781380000|2024-07-12 10:49:40|4702|4696|4702.2|4696.2|4702.2|4696.2|4701.7|4695.7|6
1720781420000|2024-07-12 10:50:20|4701.7|4695.7|4702|4696|4702.5|4696.5|4701.7|4695.7|2
1720781440000|2024-07-12 10:50:40|4702.5|4696.5|4702.8|4696.8|4702.8|4696.8|4702.5|4696.5|0
1720781450000|2024-07-12 10:50:50|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|0
1720781480000|2024-07-12 10:51:20|4702.7|4696.7|4703|4697|4703.2|4697.2|4702.7|4696.7|0
1720781500000|2024-07-12 10:51:40|4702.8|4696.8|4702|4696|4702.8|4696.8|4702|4696|3
1720781510000|2024-07-12 10:51:50|||||||||1
1720781520000|2024-07-12 10:52:00|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|1
1720781530000|2024-07-12 10:52:10|||||||||1
1720781540000|2024-07-12 10:52:20|4702|4696|4701.7|4695.7|4702|4696|4701.7|4695.7|0
1720781550000|2024-07-12 10:52:30|4702|4696|4701.7|4695.7|4702|4696|4701.7|4695.7|0
1720781560000|2024-07-12 10:52:40|4702|4696|4702.2|4696.2|4702.2|4696.2|4702|4696|2
1720781570000|2024-07-12 10:52:50|4702|4696|4702|4696|4702|4696|4702|4696|0
1720781580000|2024-07-12 10:53:00|4702.2|4696.2|4701.7|4695.7|4702.2|4696.2|4701.7|4695.7|1
1720781590000|2024-07-12 10:53:10|4702|4696|4702|4696|4702|4696|4702|4696|0
1720781600000|2024-07-12 10:53:20|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|1
1720781630000|2024-07-12 10:53:50|4702|4696|4702|4696|4702|4696|4702|4696|0
1720781640000|2024-07-12 10:54:00|4702.2|4696.2|4703.2|4697.2|4703.8|4697.8|4702.2|4696.2|1
1720781650000|2024-07-12 10:54:10|4703|4697|4703.2|4697.2|4703.2|4697.2|4703|4697|0
1720781670000|2024-07-12 10:54:30|4703|4697|4703|4697|4703|4697|4703|4697|0
1720781680000|2024-07-12 10:54:40|4702.7|4696.7|4703|4697|4703|4697|4702.7|4696.7|0
1720781690000|2024-07-12 10:54:50|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|0
1720781710000|2024-07-12 10:55:10|4703|4697|4703|4697|4703|4697|4703|4697|0
1720781730000|2024-07-12 10:55:30|4702.7|4696.7|4703|4697|4703|4697|4702.7|4696.7|0
1720781740000|2024-07-12 10:55:40|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|0
1720781750000|2024-07-12 10:55:50|4703|4697|4703|4697|4703|4697|4703|4697|0
1720781760000|2024-07-12 10:56:00|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|0
1720781780000|2024-07-12 10:56:20|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|0
1720781790000|2024-07-12 10:56:30|4702.2|4696.2|4703.5|4697.5|4703.5|4697.5|4702.2|4696.2|0
1720781800000|2024-07-12 10:56:40|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|0
1720781820000|2024-07-12 10:57:00|4703|4697|4703|4697|4703.2|4697.2|4703|4697|0
1720781830000|2024-07-12 10:57:10|4702.7|4696.7|4703.2|4697.2|4703.2|4697.2|4702.7|4696.7|0
1720781890000|2024-07-12 10:58:10|4703|4697|4703|4697|4703|4697|4703|4697|0
1720781900000|2024-07-12 10:58:20|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|0
1720781910000|2024-07-12 10:58:30|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|0
1720781920000|2024-07-12 10:58:40|4702.7|4696.7|4703.2|4697.2|4703.2|4697.2|4702.7|4696.7|6
1720781930000|2024-07-12 10:58:50|4703|4697|4702.2|4696.2|4703|4697|4702.2|4696.2|0
1720781940000|2024-07-12 10:59:00|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4
1720781950000|2024-07-12 10:59:10|4707|4701|4706.7|4700.7|4707|4701|4706.7|4700.7|10
1720781970000|2024-07-12 10:59:30|||||||||1
1720781980000|2024-07-12 10:59:40|4706.2|4700.2|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|0
1720781990000|2024-07-12 10:59:50|4705.5|4699.5|4705.7|4699.7|4705.7|4699.7|4705.5|4699.5|1
1720782010000|2024-07-12 11:00:10|4706|4700|4706.2|4700.2|4706.2|4700.2|4706|4700|0
1720782060000|2024-07-12 11:01:00|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|0
1720782070000|2024-07-12 11:01:10|4706|4700|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|0
1720782080000|2024-07-12 11:01:20|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1720782090000|2024-07-12 11:01:30|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|0
1720782120000|2024-07-12 11:02:00|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1720782150000|2024-07-12 11:02:30|4705.7|4699.7|4706.7|4700.7|4707|4701|4705.7|4699.7|0
1720782160000|2024-07-12 11:02:40|4707|4701|4707|4701|4707|4701|4707|4701|0
1720782170000|2024-07-12 11:02:50|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1720782200000|2024-07-12 11:03:20|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|0
1720782210000|2024-07-12 11:03:30|||||||||1
1720782230000|2024-07-12 11:03:50|4706.7|4700.7|4708.5|4702.5|4708.5|4702.5|4706.7|4700.7|0
1720782240000|2024-07-12 11:04:00|4708.2|4702.2|4708.5|4702.5|4708.7|4702.7|4708.2|4702.2|0
1720782250000|2024-07-12 11:04:10|4708|4702|4708|4702|4708|4702|4708|4702|0
1720782270000|2024-07-12 11:04:30|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1720782340000|2024-07-12 11:05:40|4707|4701|4706.5|4700.5|4707.2|4701.2|4706.5|4700.5|1
1720782350000|2024-07-12 11:05:50|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1720782380000|2024-07-12 11:06:20|4705.7|4699.7|4706.2|4700.2|4706.2|4700.2|4705.7|4699.7|0
1720782400000|2024-07-12 11:06:40|4705.7|4699.7|4706|4700|4706|4700|4705.7|4699.7|0
1720782410000|2024-07-12 11:06:50|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1720782460000|2024-07-12 11:07:40|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1720782470000|2024-07-12 11:07:50|4705.7|4699.7|4706.5|4700.5|4706.5|4700.5|4705.7|4699.7|0
1720782500000|2024-07-12 11:08:20|4706.7|4700.7|4707.2|4701.2|4707.2|4701.2|4706.7|4700.7|0
1720782510000|2024-07-12 11:08:30|4706.7|4700.7|4707|4701|4707.2|4701.2|4706.7|4700.7|0
1720782520000|2024-07-12 11:08:40|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1720782540000|2024-07-12 11:09:00|4706.5|4700.5|4706.2|4700.2|4706.5|4700.5|4706.2|4700.2|0
1720782610000|2024-07-12 11:10:10|4706.5|4700.5|4707.2|4701.2|4707.2|4701.2|4706.5|4700.5|0
1720782620000|2024-07-12 11:10:20|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1720782650000|2024-07-12 11:10:50|4708.2|4702.2|4708|4702|4708.2|4702.2|4708|4702|0
1720782660000|2024-07-12 11:11:00|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.5|4701.5|0
1720782690000|2024-07-12 11:11:30|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1720782700000|2024-07-12 11:11:40|4706|4700|4705.7|4699.7|4706|4700|4705.7|4699.7|0
1720782720000|2024-07-12 11:12:00|4706|4700|4705.7|4699.7|4706|4700|4705.7|4699.7|0
1720782750000|2024-07-12 11:12:30|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1720782760000|2024-07-12 11:12:40|4707.7|4701.7|4706.7|4700.7|4707.7|4701.7|4706.7|4700.7|0
1720782790000|2024-07-12 11:13:10|4706.2|4700.2|4706.7|4700.7|4706.7|4700.7|4706.2|4700.2|0
1720782810000|2024-07-12 11:13:30|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|0
1720782830000|2024-07-12 11:13:50|4707.4|4701.4|4707.7|4701.7|4708|4702|4707.4|4701.4|0
1720782850000|2024-07-12 11:14:10|4708|4702|4708.7|4702.7|4708.7|4702.7|4708|4702|0
1720782860000|2024-07-12 11:14:20|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1720782870000|2024-07-12 11:14:30|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|0
1720782900000|2024-07-12 11:15:00|4709|4703|4708.7|4702.7|4709.2|4703.2|4708.7|4702.7|0
1720782910000|2024-07-12 11:15:10|4708.5|4702.5|4708.7|4702.7|4708.7|4702.7|4708.5|4702.5|0
1720782920000|2024-07-12 11:15:20|4709|4703|4709.2|4703.2|4709.2|4703.2|4709|4703|3
1720782930000|2024-07-12 11:15:30|4709|4703|4709|4703|4709|4703|4709|4703|0
1720782960000|2024-07-12 11:16:00|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1720782980000|2024-07-12 11:16:20|4709.7|4703.7|4709.7|4703.7|4710.2|4704.2|4709|4703|0
1720783010000|2024-07-12 11:16:50|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1720783020000|2024-07-12 11:17:00|4709.7|4703.7|4709.5|4703.5|4709.7|4703.7|4709.5|4703.5|0
1720783030000|2024-07-12 11:17:10|4709.2|4703.2|4708.7|4702.7|4709.2|4703.2|4708.7|4702.7|0
1720783040000|2024-07-12 11:17:20|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|0
1720783060000|2024-07-12 11:17:40|4708|4702|4707.7|4701.7|4708|4702|4707.7|4701.7|0
1720783070000|2024-07-12 11:17:50|4708.2|4702.2|4708.5|4702.5|4708.5|4702.5|4707.7|4701.7|0
1720783080000|2024-07-12 11:18:00|4708.2|4702.2|4707.7|4701.7|4708.2|4702.2|4707.7|4701.7|0
1720783100000|2024-07-12 11:18:20|4708|4702|4708.2|4702.2|4708.2|4702.2|4708|4702|0
1720783110000|2024-07-12 11:18:30|4708|4702|4710.5|4704.5|4711.7|4705.7|4707.7|4701.7|25
1720783120000|2024-07-12 11:18:40|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.7|4704.7|0
1720783130000|2024-07-12 11:18:50|4710.7|4704.7|4711.7|4705.7|4711.7|4705.7|4710.7|4704.7|1
1720783140000|2024-07-12 11:19:00|4712|4706|4712|4706|4712|4706|4711.7|4705.7|0
1720783150000|2024-07-12 11:19:10|4712.2|4706.2|4712.7|4706.7|4712.7|4706.7|4712.2|4706.2|0
1720783170000|2024-07-12 11:19:30|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1720783200000|2024-07-12 11:20:00|4710.7|4704.7|4710.7|4704.7|4711.7|4705.7|4710.7|4704.7|0
1720783210000|2024-07-12 11:20:10|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1720783230000|2024-07-12 11:20:30|4708|4702|4707.2|4701.2|4708.2|4702.2|4707.2|4701.2|19
1720783250000|2024-07-12 11:20:50|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1720783260000|2024-07-12 11:21:00|4708|4702|4707.7|4701.7|4708|4702|4707.7|4701.7|0
1720783270000|2024-07-12 11:21:10|4708|4702|4708|4702|4708|4702|4708|4702|0
1720783290000|2024-07-12 11:21:30|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1720783300000|2024-07-12 11:21:40|4708|4702|4708.2|4702.2|4708.2|4702.2|4708|4702|0
1720783340000|2024-07-12 11:22:20|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1720783350000|2024-07-12 11:22:30|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.5|4700.5|0
1720783360000|2024-07-12 11:22:40|4707|4701|4707|4701|4707|4701|4707|4701|0
1720783380000|2024-07-12 11:23:00|4706.5|4700.5|4706.7|4700.7|4706.7|4700.7|4706.5|4700.5|0
1720783390000|2024-07-12 11:23:10|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|0
1720783400000|2024-07-12 11:23:20|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1720783410000|2024-07-12 11:23:30|4707.2|4701.2|4706.7|4700.7|4707.2|4701.2|4706.7|4700.7|0
1720783450000|2024-07-12 11:24:10|4706.5|4700.5|4706.7|4700.7|4706.7|4700.7|4706.5|4700.5|0
1720783460000|2024-07-12 11:24:20|4707|4701|4707|4701|4707|4701|4707|4701|0
1720783470000|2024-07-12 11:24:30|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|0
1720783480000|2024-07-12 11:24:40|4707.7|4701.7|4707.5|4701.5|4708|4702|4707.5|4701.5|0
1720783490000|2024-07-12 11:24:50|4706.7|4700.7|4706.5|4700.5|4706.7|4700.7|4706.5|4700.5|0
1720783500000|2024-07-12 11:25:00|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706|4700|0
1720783510000|2024-07-12 11:25:10|4706|4700|4707.7|4701.7|4708|4702|4706|4700|0
1720783520000|2024-07-12 11:25:20|4708|4702|4708.2|4702.2|4708.2|4702.2|4708|4702|0
1720783530000|2024-07-12 11:25:30|4707.7|4701.7|4708|4702|4708|4702|4707.7|4701.7|0
1720783540000|2024-07-12 11:25:40|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1720783560000|2024-07-12 11:26:00|4707.5|4701.5|4707.7|4701.7|4707.7|4701.7|4707.5|4701.5|0
1720783590000|2024-07-12 11:26:30|4708|4702|4708.2|4702.2|4708.2|4702.2|4708|4702|0
1720783610000|2024-07-12 11:26:50|4708|4702|4707.5|4701.5|4708|4702|4707.5|4701.5|0
1720783620000|2024-07-12 11:27:00|4707|4701|4707.7|4701.7|4707.7|4701.7|4707|4701|1
1720783630000|2024-07-12 11:27:10|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|0
1720783660000|2024-07-12 11:27:40|4707.5|4701.5|4707.7|4701.7|4707.7|4701.7|4707.5|4701.5|0
1720783670000|2024-07-12 11:27:50|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|0
1720783680000|2024-07-12 11:28:00|4708|4702|4708.2|4702.2|4708.2|4702.2|4707.5|4701.5|0
1720783700000|2024-07-12 11:28:20|4708|4702|4707.7|4701.7|4708|4702|4707.7|4701.7|0
1720783710000|2024-07-12 11:28:30|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|0
1720783730000|2024-07-12 11:28:50|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1720783760000|2024-07-12 11:29:20|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706|4700|1
1720783800000|2024-07-12 11:30:00|4706.7|4700.7|4708|4702|4708|4702|4706.7|4700.7|0
1720783810000|2024-07-12 11:30:10|4707.7|4701.7|4707.2|4701.2|4707.7|4701.7|4707.2|4701.2|2
1720783820000|2024-07-12 11:30:20|4707.4|4701.4|4707.2|4701.2|4707.4|4701.4|4707.2|4701.2|0
1720783830000|2024-07-12 11:30:30|4707|4701|4707|4701|4707|4701|4707|4701|0
1720783850000|2024-07-12 11:30:50|4706.7|4700.7|4706.2|4700.2|4707|4701|4706|4700|5
1720783860000|2024-07-12 11:31:00|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|0
1720783880000|2024-07-12 11:31:20|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|0
1720783890000|2024-07-12 11:31:30|||||||||1
1720783940000|2024-07-12 11:32:20|4706.7|4700.7|4706.7|4700.7|4707|4701|4706.5|4700.5|0
1720783950000|2024-07-12 11:32:30|4706.5|4700.5|4706.5|4700.5|4706.7|4700.7|4706.5|4700.5|0
1720784000000|2024-07-12 11:33:20|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1720784010000|2024-07-12 11:33:30|4706.5|4700.5|4706.2|4700.2|4706.5|4700.5|4706.2|4700.2|0
1720784020000|2024-07-12 11:33:40|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|1
1720784030000|2024-07-12 11:33:50|4706.7|4700.7|4706.5|4700.5|4706.7|4700.7|4706.5|4700.5|0
1720784050000|2024-07-12 11:34:10|4706.7|4700.7|4706.5|4700.5|4707|4701|4706.5|4700.5|0
1720784070000|2024-07-12 11:34:30|4706.2|4700.2|4703.7|4697.7|4706.2|4700.2|4703.5|4697.5|6
1720784080000|2024-07-12 11:34:40|4703.5|4697.5|4703.7|4697.7|4703.7|4697.7|4703.5|4697.5|0
1720784110000|2024-07-12 11:35:10|4703.5|4697.5|4704.2|4698.2|4704.2|4698.2|4703.5|4697.5|0
1720784120000|2024-07-12 11:35:20|4704|4698|4707|4701|4708.2|4702.2|4704|4698|19
1720784140000|2024-07-12 11:35:40|4706.7|4700.7|4707|4701|4707|4701|4706.7|4700.7|0
1720784150000|2024-07-12 11:35:50|4706.7|4700.7|4705.7|4699.7|4706.7|4700.7|4705.7|4699.7|0
1720784160000|2024-07-12 11:36:00|4706|4700|4706|4700|4706|4700|4706|4700|0
1720784200000|2024-07-12 11:36:40|4705.7|4699.7|4705.5|4699.5|4706|4700|4705.2|4699.2|1
1720784220000|2024-07-12 11:37:00|4706|4700|4705.7|4699.7|4706|4700|4705.7|4699.7|0
1720784230000|2024-07-12 11:37:10|4706|4700|4706.7|4700.7|4707|4701|4705.7|4699.7|0
1720784240000|2024-07-12 11:37:20|4707|4701|4704.7|4698.7|4707|4701|4704.7|4698.7|7
1720784260000|2024-07-12 11:37:40|4705|4699|4705|4699|4705|4699|4705|4699|0
1720784270000|2024-07-12 11:37:50|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|0
1720784300000|2024-07-12 11:38:20|4704.5|4698.5|4704.7|4698.7|4704.7|4698.7|4704.5|4698.5|0
1720784320000|2024-07-12 11:38:40|4705|4699|4705|4699|4705|4699|4705|4699|0
1720784340000|2024-07-12 11:39:00|4704.7|4698.7|4705.2|4699.2|4705.5|4699.5|4704.7|4698.7|0
1720784350000|2024-07-12 11:39:10|4705|4699|4703.7|4697.7|4705|4699|4703.7|4697.7|0
1720784380000|2024-07-12 11:39:40|4703.5|4697.5|4703|4697|4703.5|4697.5|4703|4697|0
1720784430000|2024-07-12 11:40:30|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|0
1720784460000|2024-07-12 11:41:00|4702.2|4696.2|4702.2|4696.2|4702.5|4696.5|4702.2|4696.2|5
1720784470000|2024-07-12 11:41:10|4702|4696|4702|4696|4702.2|4696.2|4702|4696|6
1720784490000|2024-07-12 11:41:30|4702.2|4696.2|4701.3|4695.3|4702.2|4696.2|4701.3|4695.3|13
1720784500000|2024-07-12 11:41:40|||||||||2
1720784520000|2024-07-12 11:42:00|4701|4695|4701.7|4695.7|4701.7|4695.7|4701|4695|5
1720784530000|2024-07-12 11:42:10|4701.5|4695.5|4701.7|4695.7|4701.7|4695.7|4701.5|4695.5|0
1720784580000|2024-07-12 11:43:00|4702|4696|4702.7|4696.7|4702.7|4696.7|4702|4696|0
1720784600000|2024-07-12 11:43:20|4702.3|4696.3|4701.7|4695.7|4702.3|4696.3|4701.7|4695.7|0
1720784620000|2024-07-12 11:43:40|4701.5|4695.5|4701|4695|4701.7|4695.7|4701|4695|0
1720784630000|2024-07-12 11:43:50|4700.8|4694.8|4701.3|4695.3|4701.3|4695.3|4700.8|4694.8|5
1720784660000|2024-07-12 11:44:20|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|0
1720784670000|2024-07-12 11:44:30|4701.3|4695.3|4700.8|4694.8|4701.3|4695.3|4700.8|4694.8|10
1720784680000|2024-07-12 11:44:40|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|9
1720784690000|2024-07-12 11:44:50|4701.2|4695.2|4699.3|4693.3|4701.2|4695.2|4699.3|4693.3|4
1720784700000|2024-07-12 11:45:00|4699.5|4693.5|4698.7|4692.7|4699.5|4693.5|4698.7|4692.7|8
1720784710000|2024-07-12 11:45:10|4700.2|4694.2|4700.5|4694.5|4700.5|4694.5|4700.2|4694.2|8
1720784720000|2024-07-12 11:45:20|4701|4695|4700.5|4694.5|4701.2|4695.2|4700.5|4694.5|1
1720784730000|2024-07-12 11:45:30|4700.2|4694.2|4699|4693|4700.2|4694.2|4699|4693|2
1720784740000|2024-07-12 11:45:40|4699.3|4693.3|4698.7|4692.7|4699.3|4693.3|4698.7|4692.7|0
1720784770000|2024-07-12 11:46:10|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|0
1720784780000|2024-07-12 11:46:20|4699|4693|4698.7|4692.7|4699|4693|4698.7|4692.7|10
1720784870000|2024-07-12 11:47:50|4699.2|4693.2|4698.2|4692.2|4699.2|4693.2|4698.2|4692.2|1
1720784880000|2024-07-12 11:48:00|4698.7|4692.7|4698.7|4692.7|4698.7|4692.7|4698.5|4692.5|0
1720784890000|2024-07-12 11:48:10|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|0
1720784900000|2024-07-12 11:48:20|4698|4692|4698|4692|4698|4692|4698|4692|0
1720784910000|2024-07-12 11:48:30|4698.7|4692.7|4698.7|4692.7|4698.7|4692.7|4698.7|4692.7|0
1720784950000|2024-07-12 11:49:10|4699|4693|4700.7|4694.7|4700.7|4694.7|4699|4693|0
1720784960000|2024-07-12 11:49:20|4699.7|4693.7|4698.7|4692.7|4699.7|4693.7|4698.7|4692.7|7
1720784980000|2024-07-12 11:49:40|4699.7|4693.7|4700.3|4694.3|4700.7|4694.7|4699.7|4693.7|0
1720784990000|2024-07-12 11:49:50|4700.7|4694.7|4700|4694|4700.7|4694.7|4700|4694|0
1720785000000|2024-07-12 11:50:00|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|0
1720785010000|2024-07-12 11:50:10|4699.5|4693.5|4699.7|4693.7|4699.7|4693.7|4699.5|4693.5|0
1720785030000|2024-07-12 11:50:30|4699.5|4693.5|4699.7|4693.7|4699.7|4693.7|4699.5|4693.5|1
1720785040000|2024-07-12 11:50:40|4700|4694|4701.2|4695.2|4701.2|4695.2|4700|4694|0
1720785050000|2024-07-12 11:50:50|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|0
1720785070000|2024-07-12 11:51:10|4701.5|4695.5|4701.2|4695.2|4701.5|4695.5|4701.2|4695.2|0
1720785080000|2024-07-12 11:51:20|4701.7|4695.7|4701.7|4695.7|4702.2|4696.2|4701.7|4695.7|1
1720785090000|2024-07-12 11:51:30|4701.5|4695.5|4700.7|4694.7|4701.5|4695.5|4700.7|4694.7|0
1720785110000|2024-07-12 11:51:50|4700.3|4694.3|4699.7|4693.7|4700.3|4694.3|4699.7|4693.7|0
1720785120000|2024-07-12 11:52:00|4701.5|4695.5|4701.2|4695.2|4701.5|4695.5|4700.7|4694.7|2
1720785130000|2024-07-12 11:52:10|4702|4696|4702.5|4696.5|4702.5|4696.5|4702|4696|0
1720785160000|2024-07-12 11:52:40|4703|4697|4703.7|4697.7|4703.7|4697.7|4703|4697|1
1720785180000|2024-07-12 11:53:00|4703|4697|4702.7|4696.7|4703|4697|4702.7|4696.7|0
1720785190000|2024-07-12 11:53:10|4702.5|4696.5|4702.5|4696.5|4702.7|4696.7|4702.5|4696.5|0
1720785200000|2024-07-12 11:53:20|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|0
1720785240000|2024-07-12 11:54:00|4703|4697|4703.3|4697.3|4703.7|4697.7|4703|4697|0
1720785250000|2024-07-12 11:54:10|4703|4697|4702.7|4696.7|4703|4697|4702.7|4696.7|0
1720785290000|2024-07-12 11:54:50|4702.2|4696.2|4702|4696|4702.2|4696.2|4702|4696|0
1720785300000|2024-07-12 11:55:00|4701.7|4695.7|4706|4700|4706|4700|4701.7|4695.7|17
1720785320000|2024-07-12 11:55:20|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|1
1720785330000|2024-07-12 11:55:30|4705.5|4699.5|4705.7|4699.7|4705.7|4699.7|4705.5|4699.5|0
1720785340000|2024-07-12 11:55:40|4705.2|4699.2|4705.7|4699.7|4705.7|4699.7|4705|4699|0
1720785350000|2024-07-12 11:55:50|4706|4700|4705.7|4699.7|4706|4700|4705|4699|0
1720785360000|2024-07-12 11:56:00|4706|4700|4704.5|4698.5|4706.7|4700.7|4704.5|4698.5|59
1720785370000|2024-07-12 11:56:10|4704.7|4698.7|4704.5|4698.5|4704.7|4698.7|4704.5|4698.5|0
1720785400000|2024-07-12 11:56:40|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|5
1720785440000|2024-07-12 11:57:20|4704|4698|4703|4697|4704.2|4698.2|4703|4697|0
1720785450000|2024-07-12 11:57:30|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|0
1720785460000|2024-07-12 11:57:40|4703|4697|4703.7|4697.7|4703.7|4697.7|4703|4697|4
1720785470000|2024-07-12 11:57:50|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|0
1720785480000|2024-07-12 11:58:00|4704.7|4698.7|4704.5|4698.5|4704.7|4698.7|4704.2|4698.2|6
1720785490000|2024-07-12 11:58:10|4704.7|4698.7|4704.5|4698.5|4704.7|4698.7|4704.5|4698.5|0
1720785500000|2024-07-12 11:58:20|4704.7|4698.7|4704.5|4698.5|4704.7|4698.7|4704.5|4698.5|0
1720785520000|2024-07-12 11:58:40|4704.2|4698.2|4704|4698|4704.2|4698.2|4704|4698|0
1720785530000|2024-07-12 11:58:50|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704|4698|0
1720785540000|2024-07-12 11:59:00|4704|4698|4704.2|4698.2|4704.2|4698.2|4703.7|4697.7|0
1720785560000|2024-07-12 11:59:20|4703.9|4697.9|4703.5|4697.5|4704.5|4698.5|4703.5|4697.5|0
1720785590000|2024-07-12 11:59:50|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|0
1720785600000|2024-07-12 12:00:00|4703.7|4697.7|4703|4697|4704|4698|4703|4697|1
1720785610000|2024-07-12 12:00:10|4702.9|4696.9|4702.9|4696.9|4702.9|4696.9|4702.9|4696.9|8
1720785620000|2024-07-12 12:00:20|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|2
1720785630000|2024-07-12 12:00:30|4704.4|4698.4|4704.2|4698.2|4704.7|4698.7|4704.2|4698.2|1
1720785640000|2024-07-12 12:00:40|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.7|4697.7|0
1720785650000|2024-07-12 12:00:50|4703.7|4697.7|4703.9|4697.9|4703.9|4697.9|4703.7|4697.7|0
1720785660000|2024-07-12 12:01:00|4703.7|4697.7|4703.7|4697.7|4703.9|4697.9|4703.7|4697.7|0
1720785670000|2024-07-12 12:01:10|4703.4|4697.4|4703.9|4697.9|4704.7|4698.7|4703.2|4697.2|1
1720785680000|2024-07-12 12:01:20|4704.2|4698.2|4703.9|4697.9|4704.2|4698.2|4703.9|4697.9|0
1720785690000|2024-07-12 12:01:30|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|0
1720785700000|2024-07-12 12:01:40|4703.9|4697.9|4703.9|4697.9|4704.2|4698.2|4703.9|4697.9|0
1720785710000|2024-07-12 12:01:50|4703.4|4697.4|4703.9|4697.9|4703.9|4697.9|4703.4|4697.4|0
1720785720000|2024-07-12 12:02:00|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|0
1720785750000|2024-07-12 12:02:30|4703.9|4697.9|4704.2|4698.2|4704.2|4698.2|4703.9|4697.9|0
1720785760000|2024-07-12 12:02:40|4703.7|4697.7|4704.2|4698.2|4704.2|4698.2|4703.7|4697.7|1
1720785780000|2024-07-12 12:03:00|4703.9|4697.9|4703.9|4697.9|4704.2|4698.2|4703.9|4697.9|0
1720785790000|2024-07-12 12:03:10|4703.7|4697.7|4703.2|4697.2|4703.7|4697.7|4703.2|4697.2|0
1720785820000|2024-07-12 12:03:40|4702.9|4696.9|4702.7|4696.7|4702.9|4696.9|4702.7|4696.7|0
1720785840000|2024-07-12 12:04:00|4703.7|4697.7|4704.7|4698.7|4704.7|4698.7|4703.2|4697.2|3
1720785850000|2024-07-12 12:04:10|4704.9|4698.9|4705.2|4699.2|4705.2|4699.2|4704.9|4698.9|2
1720785860000|2024-07-12 12:04:20|||||||||1
1720785870000|2024-07-12 12:04:30|4705.4|4699.4|4705.7|4699.7|4705.7|4699.7|4705.4|4699.4|0
1720785890000|2024-07-12 12:04:50|4706.2|4700.2|4707.7|4701.7|4707.7|4701.7|4706.2|4700.2|1
1720785900000|2024-07-12 12:05:00|4707.9|4701.9|4709.2|4703.2|4709.2|4703.2|4707.9|4701.9|1
1720785910000|2024-07-12 12:05:10|4709.4|4703.4|4709.2|4703.2|4709.4|4703.4|4709.2|4703.2|0
1720785920000|2024-07-12 12:05:20|4712.7|4706.7|4711.2|4705.2|4712.7|4706.7|4710.7|4704.7|10
1720785940000|2024-07-12 12:05:40|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1720785950000|2024-07-12 12:05:50|4712.2|4706.2|4712.4|4706.4|4712.4|4706.4|4712.2|4706.2|0
1720785960000|2024-07-12 12:06:00|4711.9|4705.9|4711.4|4705.4|4711.9|4705.9|4711.4|4705.4|0
1720785980000|2024-07-12 12:06:20|4712.2|4706.2|4711.7|4705.7|4712.2|4706.2|4711.7|4705.7|0
1720785990000|2024-07-12 12:06:30|4711.4|4705.4|4711.7|4705.7|4711.7|4705.7|4711.4|4705.4|0
1720786000000|2024-07-12 12:06:40|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1720786010000|2024-07-12 12:06:50|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|0
1720786030000|2024-07-12 12:07:10|4711.4|4705.4|4710.7|4704.7|4711.4|4705.4|4710.4|4704.4|421
1720786040000|2024-07-12 12:07:20|4710.4|4704.4|4711.2|4705.2|4711.2|4705.2|4710.4|4704.4|113
1720786050000|2024-07-12 12:07:30|4711.9|4705.9|4713.4|4707.4|4713.4|4707.4|4711.9|4705.9|0
1720786060000|2024-07-12 12:07:40|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|10
1720786080000|2024-07-12 12:08:00|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.2|4707.2|0
1720786090000|2024-07-12 12:08:10|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1720786100000|2024-07-12 12:08:20|4713.4|4707.4|4714.2|4708.2|4714.7|4708.7|4713.4|4707.4|33
1720786110000|2024-07-12 12:08:30|4714.4|4708.4|4714.2|4708.2|4714.4|4708.4|4713.9|4707.9|3
1720786130000|2024-07-12 12:08:50|4713.9|4707.9|4713.2|4707.2|4714.2|4708.2|4713.2|4707.2|0
1720786140000|2024-07-12 12:09:00|4712.9|4706.9|4717.2|4711.2|4717.4|4711.4|4712.9|4706.9|19
1720786150000|2024-07-12 12:09:10|4716.7|4710.7|4718.7|4712.7|4718.7|4712.7|4716.7|4710.7|79
1720786160000|2024-07-12 12:09:20|4718.4|4712.4|4717.9|4711.9|4718.4|4712.4|4717.7|4711.7|2
1720786170000|2024-07-12 12:09:30|4718.2|4712.2|4719.2|4713.2|4719.2|4713.2|4718.2|4712.2|89
1720786190000|2024-07-12 12:09:50|4718.9|4712.9|4717.4|4711.4|4718.9|4712.9|4717.4|4711.4|0
1720786200000|2024-07-12 12:10:00|4717.7|4711.7|4717.2|4711.2|4718.2|4712.2|4717.2|4711.2|1
1720786210000|2024-07-12 12:10:10|4717.4|4711.4|4717.7|4711.7|4717.7|4711.7|4717.4|4711.4|2
1720786220000|2024-07-12 12:10:20|4717.9|4711.9|4718.2|4712.2|4718.2|4712.2|4717.9|4711.9|0
1720786250000|2024-07-12 12:10:50|4717.4|4711.4|4717.2|4711.2|4717.4|4711.4|4717.2|4711.2|0
1720786260000|2024-07-12 12:11:00|4718.2|4712.2|4718.7|4712.7|4718.7|4712.7|4718.2|4712.2|0
1720786270000|2024-07-12 12:11:10|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|0
1720786280000|2024-07-12 12:11:20|4718.7|4712.7|4717.2|4711.2|4718.7|4712.7|4717.2|4711.2|0
1720786310000|2024-07-12 12:11:50|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|0
1720786320000|2024-07-12 12:12:00|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|20
1720786330000|2024-07-12 12:12:10|4718.7|4712.7|4718.2|4712.2|4718.7|4712.7|4717.7|4711.7|0
1720786340000|2024-07-12 12:12:20|4721.2|4715.2|4722.2|4716.2|4722.2|4716.2|4721.2|4715.2|3
1720786350000|2024-07-12 12:12:30|4721.7|4715.7|4720.9|4714.9|4722.7|4716.7|4720.9|4714.9|7
1720786360000|2024-07-12 12:12:40|4721.7|4715.7|4721.7|4715.7|4722.2|4716.2|4721.7|4715.7|0
1720786370000|2024-07-12 12:12:50|4721.4|4715.4|4721.2|4715.2|4721.4|4715.4|4721.2|4715.2|0
1720786380000|2024-07-12 12:13:00|4721.4|4715.4|4721.7|4715.7|4721.7|4715.7|4721.2|4715.2|2
1720786390000|2024-07-12 12:13:10|4721.4|4715.4|4721.2|4715.2|4721.4|4715.4|4721.2|4715.2|0
1720786400000|2024-07-12 12:13:20|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|0
1720786410000|2024-07-12 12:13:30|4723.4|4717.4|4723.4|4717.4|4723.7|4717.7|4723.4|4717.4|16
1720786420000|2024-07-12 12:13:40|4723.2|4717.2|4723.7|4717.7|4723.7|4717.7|4723.2|4717.2|2
1720786430000|2024-07-12 12:13:50|4723.4|4717.4|4723.2|4717.2|4723.4|4717.4|4723.2|4717.2|0
1720786440000|2024-07-12 12:14:00|4722.9|4716.9|4722.2|4716.2|4722.9|4716.9|4722.2|4716.2|1
1720786460000|2024-07-12 12:14:20|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1720786470000|2024-07-12 12:14:30|4721.2|4715.2|4721.4|4715.4|4721.7|4715.7|4720.9|4714.9|0
1720786490000|2024-07-12 12:14:50|4722.6|4716.6|4723.1|4717.1|4723.1|4717.1|4722.6|4716.6|14
1720786500000|2024-07-12 12:15:00|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|24
1720786510000|2024-07-12 12:15:10|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|0
1720786520000|2024-07-12 12:15:20|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|6
1720786530000|2024-07-12 12:15:30|4723.6|4717.6|4723.6|4717.6|4724.1|4718.1|4723.6|4717.6|0
1720786550000|2024-07-12 12:15:50|4723.1|4717.1|4724.1|4718.1|4724.1|4718.1|4723.1|4717.1|2
1720786560000|2024-07-12 12:16:00|4724.6|4718.6|4724.1|4718.1|4724.6|4718.6|4724.1|4718.1|3
1720786570000|2024-07-12 12:16:10|4724.6|4718.6|4724.4|4718.4|4724.6|4718.6|4724.4|4718.4|1
1720786580000|2024-07-12 12:16:20|4724.1|4718.1|4724.6|4718.6|4724.6|4718.6|4724.1|4718.1|0
1720786600000|2024-07-12 12:16:40|4725.1|4719.1|4724.6|4718.6|4725.1|4719.1|4724.6|4718.6|0
1720786610000|2024-07-12 12:16:50|4724.9|4718.9|4725.1|4719.1|4725.1|4719.1|4724.9|4718.9|0
1720786620000|2024-07-12 12:17:00|4724.6|4718.6|4724.1|4718.1|4724.6|4718.6|4724.1|4718.1|0
1720786650000|2024-07-12 12:17:30|4725.1|4719.1|4725.1|4719.1|4725.1|4719.1|4724.6|4718.6|3
1720786660000|2024-07-12 12:17:40|4724.6|4718.6|4728.1|4722.1|4728.1|4722.1|4724.6|4718.6|14
1720786670000|2024-07-12 12:17:50|4727.4|4721.4|4727.6|4721.6|4728.1|4722.1|4727.4|4721.4|4
1720786680000|2024-07-12 12:18:00|4727.9|4721.9|4726.6|4720.6|4728.1|4722.1|4726.1|4720.1|13
1720786690000|2024-07-12 12:18:10|4726.1|4720.1|4726.6|4720.6|4726.6|4720.6|4726.1|4720.1|5
1720786700000|2024-07-12 12:18:20|4726.4|4720.4|4727.1|4721.1|4727.1|4721.1|4726.4|4720.4|1
1720786710000|2024-07-12 12:18:30|4726.6|4720.6|4726.1|4720.1|4726.6|4720.6|4726.1|4720.1|4
1720786720000|2024-07-12 12:18:40|4727.6|4721.6|4729.1|4723.1|4729.4|4723.4|4727.6|4721.6|5
1720786730000|2024-07-12 12:18:50|4729.4|4723.4|4729.1|4723.1|4729.4|4723.4|4729.1|4723.1|1
1720786740000|2024-07-12 12:19:00|4728.4|4722.4|4726.6|4720.6|4728.4|4722.4|4726.6|4720.6|53
1720786750000|2024-07-12 12:19:10|4727.1|4721.1|4727.6|4721.6|4727.6|4721.6|4727.1|4721.1|0
1720786760000|2024-07-12 12:19:20|4727.4|4721.4|4725.6|4719.6|4727.4|4721.4|4725.6|4719.6|2
1720786770000|2024-07-12 12:19:30|4725.1|4719.1|4726.6|4720.6|4726.6|4720.6|4725.1|4719.1|14
1720786780000|2024-07-12 12:19:40|4726.4|4720.4|4726.6|4720.6|4727.1|4721.1|4726.4|4720.4|4
1720786790000|2024-07-12 12:19:50|4725.6|4719.6|4725.1|4719.1|4725.6|4719.6|4725.1|4719.1|0
1720786810000|2024-07-12 12:20:10|4726.6|4720.6|4727.1|4721.1|4727.1|4721.1|4725.6|4719.6|7
1720786820000|2024-07-12 12:20:20|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.1|4721.1|0
1720786830000|2024-07-12 12:20:30|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|0
1720786840000|2024-07-12 12:20:40|4727.4|4721.4|4727.1|4721.1|4727.4|4721.4|4727.1|4721.1|0
1720786850000|2024-07-12 12:20:50|4727.6|4721.6|4727.1|4721.1|4727.6|4721.6|4727.1|4721.1|0
1720786860000|2024-07-12 12:21:00|||||||||3
1720786870000|2024-07-12 12:21:10|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|4
1720786880000|2024-07-12 12:21:20|4724.6|4718.6|4725.6|4719.6|4725.6|4719.6|4724.1|4718.1|6
1720786890000|2024-07-12 12:21:30|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|4726.1|4720.1|0
1720786910000|2024-07-12 12:21:50|4728.5|4722.5|4732.1|4726.1|4733.4|4727.4|4728.5|4722.5|101
1720786920000|2024-07-12 12:22:00|4731.9|4725.9|4730.6|4724.6|4731.9|4725.9|4730.6|4724.6|0
1720786930000|2024-07-12 12:22:10|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|1
1720786940000|2024-07-12 12:22:20|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|0
1720786950000|2024-07-12 12:22:30|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|0
1720786970000|2024-07-12 12:22:50|4729.4|4723.4|4730.1|4724.1|4730.1|4724.1|4729.1|4723.1|1
1720786980000|2024-07-12 12:23:00|4729.9|4723.9|4729.6|4723.6|4729.9|4723.9|4729.4|4723.4|1
1720786990000|2024-07-12 12:23:10|4730.1|4724.1|4729.6|4723.6|4730.1|4724.1|4729.6|4723.6|1
1720787000000|2024-07-12 12:23:20|4729.4|4723.4|4732.9|4726.9|4733.1|4727.1|4729.4|4723.4|16
1720787010000|2024-07-12 12:23:30|4732.6|4726.6|4732.9|4726.9|4732.9|4726.9|4732.6|4726.6|0
1720787020000|2024-07-12 12:23:40|4734.1|4728.1|4733.9|4727.9|4734.6|4728.6|4733.9|4727.9|361
1720787030000|2024-07-12 12:23:50|4734.4|4728.4|4734.1|4728.1|4734.4|4728.4|4734.1|4728.1|0
1720787040000|2024-07-12 12:24:00|4732.4|4726.4|4728.6|4722.6|4732.9|4726.9|4728.6|4722.6|20
1720787050000|2024-07-12 12:24:10|4728.1|4722.1|4727.6|4721.6|4728.1|4722.1|4727.6|4721.6|2
1720787060000|2024-07-12 12:24:20|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|0
1720787080000|2024-07-12 12:24:40|4727.6|4721.6|4727.3|4721.3|4727.6|4721.6|4727.3|4721.3|5
1720787090000|2024-07-12 12:24:50|4728.1|4722.1|4727.9|4721.9|4728.1|4722.1|4727.9|4721.9|0
1720787100000|2024-07-12 12:25:00|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|1
1720787110000|2024-07-12 12:25:10|4729.4|4723.4|4728.6|4722.6|4729.4|4723.4|4728.4|4722.4|0
1720787130000|2024-07-12 12:25:30|4729.1|4723.1|4728.9|4722.9|4729.1|4723.1|4728.9|4722.9|0
1720787150000|2024-07-12 12:25:50|4729.1|4723.1|4730.1|4724.1|4730.4|4724.4|4729.1|4723.1|1
1720787160000|2024-07-12 12:26:00|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1720787170000|2024-07-12 12:26:10|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|0
1720787200000|2024-07-12 12:26:40|4726.9|4720.9|4724.9|4718.9|4726.9|4720.9|4724.9|4718.9|115
1720787210000|2024-07-12 12:26:50|4724.6|4718.6|4725.1|4719.1|4725.1|4719.1|4724.6|4718.6|0
1720787220000|2024-07-12 12:27:00|4725.4|4719.4|4726.9|4720.9|4726.9|4720.9|4725.4|4719.4|3
1720787230000|2024-07-12 12:27:10|4727.6|4721.6|4728.1|4722.1|4728.1|4722.1|4727.6|4721.6|6
1720787240000|2024-07-12 12:27:20|4728.4|4722.4|4729.4|4723.4|4729.4|4723.4|4728.4|4722.4|0
1720787250000|2024-07-12 12:27:30|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|0
1720787260000|2024-07-12 12:27:40|4728.9|4722.9|4729.1|4723.1|4729.1|4723.1|4728.9|4722.9|0
1720787270000|2024-07-12 12:27:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|3
1720787290000|2024-07-12 12:28:10|4729.1|4723.1|4737.1|4731.1|4738.2|4732.2|4728.4|4722.4|15
1720787300000|2024-07-12 12:28:20|4738.4|4732.4|4739.2|4733.2|4739.2|4733.2|4738.4|4732.4|3
1720787310000|2024-07-12 12:28:30|4738.9|4732.9|4739.2|4733.2|4739.2|4733.2|4738.9|4732.9|0
1720787320000|2024-07-12 12:28:40|4739.4|4733.4|4739.2|4733.2|4739.4|4733.4|4738.9|4732.9|0
1720787330000|2024-07-12 12:28:50|4739.4|4733.4|4738.1|4732.1|4739.4|4733.4|4738.1|4732.1|0
1720787340000|2024-07-12 12:29:00|4737.9|4731.9|4738.4|4732.4|4738.6|4732.6|4737.6|4731.6|6
1720787350000|2024-07-12 12:29:10|4737.9|4731.9|4734.2|4728.2|4737.9|4731.9|4734.2|4728.2|10
1720787360000|2024-07-12 12:29:20|4733.9|4727.9|4734.2|4728.2|4734.2|4728.2|4733.9|4727.9|1
1720787370000|2024-07-12 12:29:30|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.2|4728.2|1
1720787380000|2024-07-12 12:29:40|4734.1|4728.1|4733.6|4727.6|4734.1|4728.1|4733.6|4727.6|2
1720787390000|2024-07-12 12:29:50|4733.4|4727.4|4733.6|4727.6|4733.6|4727.6|4733.4|4727.4|0
1720787400000|2024-07-12 12:30:00|4733.9|4727.9|4730.4|4724.4|4734.1|4728.1|4728.6|4722.6|2
1720787410000|2024-07-12 12:30:10|4731.1|4725.1|4731.6|4725.6|4734.4|4728.4|4730.9|4724.9|6
1720787420000|2024-07-12 12:30:20|4731.4|4725.4|4731.6|4725.6|4731.6|4725.6|4730.9|4724.9|0
1720787430000|2024-07-12 12:30:30|4731.4|4725.4|4729.4|4723.4|4731.6|4725.6|4729.4|4723.4|2
1720787440000|2024-07-12 12:30:40|4729.6|4723.6|4728.9|4722.9|4729.6|4723.6|4728.6|4722.6|0
1720787450000|2024-07-12 12:30:50|4729.1|4723.1|4728.9|4722.9|4729.1|4723.1|4728.9|4722.9|0
1720787460000|2024-07-12 12:31:00|4728.6|4722.6|4725.6|4719.6|4728.6|4722.6|4725.6|4719.6|7
1720787470000|2024-07-12 12:31:10|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|4724.6|4718.6|0
1720787480000|2024-07-12 12:31:20|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|4725.6|4719.6|1
1720787490000|2024-07-12 12:31:30|4731.4|4725.4|4731.1|4725.1|4731.4|4725.4|4730.9|4724.9|15
1720787500000|2024-07-12 12:31:40|4729.9|4723.9|4730.6|4724.6|4730.6|4724.6|4729.9|4723.9|1
1720787510000|2024-07-12 12:31:50|4730.9|4724.9|4733.1|4727.1|4733.4|4727.4|4730.9|4724.9|1
1720787520000|2024-07-12 12:32:00|4732.9|4726.9|4731.1|4725.1|4732.9|4726.9|4731.1|4725.1|0
1720787530000|2024-07-12 12:32:10|4730.9|4724.9|4732.4|4726.4|4732.4|4726.4|4730.6|4724.6|0
1720787540000|2024-07-12 12:32:20|4732.1|4726.1|4733.1|4727.1|4733.1|4727.1|4732.1|4726.1|0
1720787550000|2024-07-12 12:32:30|4733.4|4727.4|4733.4|4727.4|4733.6|4727.6|4733.4|4727.4|0
1720787560000|2024-07-12 12:32:40|4733.6|4727.6|4733.9|4727.9|4734.1|4728.1|4733.6|4727.6|2
1720787570000|2024-07-12 12:32:50|4734.1|4728.1|4733.9|4727.9|4734.1|4728.1|4733.9|4727.9|11
1720787580000|2024-07-12 12:33:00|4733.6|4727.6|4733.3|4727.3|4733.6|4727.6|4733.1|4727.1|335
1720787590000|2024-07-12 12:33:10|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|12
1720787600000|2024-07-12 12:33:20|||||||||12
1720787610000|2024-07-12 12:33:30|4733.8|4727.8|4738.1|4732.1|4738.1|4732.1|4733.8|4727.8|4
1720787620000|2024-07-12 12:33:40|4737.3|4731.3|4736.6|4730.6|4737.3|4731.3|4736.3|4730.3|2
1720787630000|2024-07-12 12:33:50|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|0
1720787650000|2024-07-12 12:34:10|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|0
1720787660000|2024-07-12 12:34:20|4734.8|4728.8|4732.8|4726.8|4734.8|4728.8|4732.8|4726.8|0
1720787670000|2024-07-12 12:34:30|4733.1|4727.1|4734.3|4728.3|4734.3|4728.3|4733.1|4727.1|0
1720787680000|2024-07-12 12:34:40|4734.6|4728.6|4735.8|4729.8|4736.1|4730.1|4734.6|4728.6|0
1720787690000|2024-07-12 12:34:50|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|0
1720787700000|2024-07-12 12:35:00|4735.3|4729.3|4735.6|4729.6|4735.6|4729.6|4735.3|4729.3|0
1720787710000|2024-07-12 12:35:10|4735.1|4729.1|4736.1|4730.1|4736.1|4730.1|4735.1|4729.1|0
1720787720000|2024-07-12 12:35:20|4735.8|4729.8|4735.3|4729.3|4735.8|4729.8|4735.3|4729.3|0
1720787730000|2024-07-12 12:35:30|4735.6|4729.6|4735.8|4729.8|4735.8|4729.8|4735.3|4729.3|0
1720787740000|2024-07-12 12:35:40|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|0
1720787750000|2024-07-12 12:35:50|4734.6|4728.6|4734.6|4728.6|4734.6|4728.6|4734.6|4728.6|0
1720787760000|2024-07-12 12:36:00|4734.3|4728.3|4734.8|4728.8|4734.8|4728.8|4733.6|4727.6|1
1720787770000|2024-07-12 12:36:10|4734.6|4728.6|4734.6|4728.6|4734.6|4728.6|4734.6|4728.6|0
1720787780000|2024-07-12 12:36:20|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|5
1720787800000|2024-07-12 12:36:40|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|0
1720787810000|2024-07-12 12:36:50|4733.3|4727.3|4731.6|4725.6|4733.3|4727.3|4731.3|4725.3|8
1720787820000|2024-07-12 12:37:00|4731.3|4725.3|4728.3|4722.3|4731.3|4725.3|4728.3|4722.3|12
1720787830000|2024-07-12 12:37:10|4728.1|4722.1|4727.6|4721.6|4728.1|4722.1|4727.6|4721.6|0
1720787840000|2024-07-12 12:37:20|4727.3|4721.3|4728.1|4722.1|4728.1|4722.1|4727.3|4721.3|1
1720787850000|2024-07-12 12:37:30|4727.8|4721.8|4733.6|4727.6|4733.6|4727.6|4727.8|4721.8|51
1720787860000|2024-07-12 12:37:40|||||||||2
1720787870000|2024-07-12 12:37:50|4734.7|4728.7|4736.6|4730.6|4736.6|4730.6|4734.7|4728.7|4
1720787880000|2024-07-12 12:38:00|4737.6|4731.6|4737.8|4731.8|4738.1|4732.1|4737.6|4731.6|0
1720787890000|2024-07-12 12:38:10|4737.6|4731.6|4737.6|4731.6|4737.6|4731.6|4737.6|4731.6|0
1720787910000|2024-07-12 12:38:30|4737.1|4731.1|4736.6|4730.6|4737.1|4731.1|4736.6|4730.6|1
1720787920000|2024-07-12 12:38:40|4736.3|4730.3|4733.6|4727.6|4736.3|4730.3|4733.6|4727.6|2
1720787930000|2024-07-12 12:38:50|4733.3|4727.3|4733.1|4727.1|4733.6|4727.6|4733.1|4727.1|2
1720787940000|2024-07-12 12:39:00|4732.6|4726.6|4732.8|4726.8|4733.1|4727.1|4732.6|4726.6|0
1720787950000|2024-07-12 12:39:10|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|5
1720787960000|2024-07-12 12:39:20|4732.8|4726.8|4733.8|4727.8|4734.8|4728.8|4732.8|4726.8|13
1720787970000|2024-07-12 12:39:30|4733.6|4727.6|4734.8|4728.8|4734.8|4728.8|4731.8|4725.8|16
1720787980000|2024-07-12 12:39:40|4735|4729|4736.6|4730.6|4737.5|4731.5|4735|4729|11
1720787990000|2024-07-12 12:39:50|4736.8|4730.8|4736.1|4730.1|4736.8|4730.8|4736.1|4730.1|0
1720788000000|2024-07-12 12:40:00|4735.6|4729.6|4735.1|4729.1|4735.6|4729.6|4735.1|4729.1|5
1720788010000|2024-07-12 12:40:10|4734.8|4728.8|4735.1|4729.1|4735.1|4729.1|4734.6|4728.6|0
1720788020000|2024-07-12 12:40:20|4734.8|4728.8|4734.6|4728.6|4734.8|4728.8|4734.6|4728.6|1
1720788040000|2024-07-12 12:40:40|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|0
1720788050000|2024-07-12 12:40:50|4734.8|4728.8|4732.6|4726.6|4734.8|4728.8|4732.6|4726.6|1
1720788060000|2024-07-12 12:41:00|4733.1|4727.1|4734.6|4728.6|4734.6|4728.6|4733.1|4727.1|1
1720788070000|2024-07-12 12:41:10|4735.1|4729.1|4733.1|4727.1|4735.1|4729.1|4733.1|4727.1|1
1720788080000|2024-07-12 12:41:20|4732.3|4726.3|4732.6|4726.6|4732.6|4726.6|4732.3|4726.3|1
1720788100000|2024-07-12 12:41:40|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|0
1720788110000|2024-07-12 12:41:50|4732.8|4726.8|4733.3|4727.3|4733.3|4727.3|4731.8|4725.8|0
1720788120000|2024-07-12 12:42:00|4734.1|4728.1|4735.1|4729.1|4735.6|4729.6|4734.1|4728.1|0
1720788130000|2024-07-12 12:42:10|4734.8|4728.8|4734.6|4728.6|4734.8|4728.8|4734.6|4728.6|0
1720788140000|2024-07-12 12:42:20|4735|4729|4736.6|4730.6|4737|4731|4735|4729|2
1720788150000|2024-07-12 12:42:30|4737.1|4731.1|4736.6|4730.6|4737.1|4731.1|4736.3|4730.3|0
1720788180000|2024-07-12 12:43:00|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|0
1720788190000|2024-07-12 12:43:10|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|0
1720788210000|2024-07-12 12:43:30|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|0
1720788220000|2024-07-12 12:43:40|4735.6|4729.6|4734.3|4728.3|4735.6|4729.6|4734.3|4728.3|2
1720788230000|2024-07-12 12:43:50|4733.8|4727.8|4737.3|4731.3|4737.6|4731.6|4733.8|4727.8|13
1720788240000|2024-07-12 12:44:00|4737.6|4731.6|4738.1|4732.1|4738.6|4732.6|4737.1|4731.1|1
1720788250000|2024-07-12 12:44:10|4737.8|4731.8|4737.6|4731.6|4737.8|4731.8|4737.6|4731.6|0
1720788260000|2024-07-12 12:44:20|4736.8|4730.8|4736.3|4730.3|4737.1|4731.1|4736.3|4730.3|1
1720788270000|2024-07-12 12:44:30|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4734.3|4728.3|0
1720788280000|2024-07-12 12:44:40|4736.5|4730.5|4736.1|4730.1|4737.1|4731.1|4735.8|4729.8|0
1720788290000|2024-07-12 12:44:50|4735.8|4729.8|4734.8|4728.8|4735.8|4729.8|4734.8|4728.8|4
1720791000000|2024-07-12 13:30:00|4738.1|4732.1|4725.8|4719.8|4739.3|4733.3|4725.3|4719.3|131
1720791010000|2024-07-12 13:30:10|4725.6|4719.6|4722.5|4716.5|4725.6|4719.6|4718.5|4712.5|23
1720791020000|2024-07-12 13:30:20|4722.3|4716.3|4723.5|4717.5|4724|4718|4722.3|4716.3|7
1720791030000|2024-07-12 13:30:30|4723.3|4717.3|4721|4715|4723.3|4717.3|4719.5|4713.5|112
1720791040000|2024-07-12 13:30:40|4720.5|4714.5|4720.5|4714.5|4721|4715|4720|4714|1
1720791050000|2024-07-12 13:30:50|4721|4715|4722.3|4716.3|4722.3|4716.3|4720|4714|10
1720791060000|2024-07-12 13:31:00|4721.5|4715.5|4725.8|4719.8|4727.3|4721.3|4721.5|4715.5|10
1720791070000|2024-07-12 13:31:10|4725.3|4719.3|4724.3|4718.3|4725.3|4719.3|4723.3|4717.3|1
1720791080000|2024-07-12 13:31:20|4722.5|4716.5|4726.5|4720.5|4727.5|4721.5|4720.5|4714.5|25
1720791090000|2024-07-12 13:31:30|4726.3|4720.3|4725.3|4719.3|4726.3|4720.3|4725.3|4719.3|1
1720791100000|2024-07-12 13:31:40|4725|4719|4727.8|4721.8|4729.8|4723.8|4724.8|4718.8|3
1720791110000|2024-07-12 13:31:50|4727.5|4721.5|4726.8|4720.8|4728.3|4722.3|4726.8|4720.8|38
1720791120000|2024-07-12 13:32:00|4727|4721|4719.5|4713.5|4727|4721|4719.3|4713.3|18
1720791130000|2024-07-12 13:32:10|4719.3|4713.3|4714|4708|4719.3|4713.3|4714|4708|7
1720791140000|2024-07-12 13:32:20|4713|4707|4720|4714|4720.3|4714.3|4713|4707|31
1720791150000|2024-07-12 13:32:30|4720.2|4714.2|4724.8|4718.8|4725.5|4719.5|4720.2|4714.2|30
1720791160000|2024-07-12 13:32:40|4724.5|4718.5|4730|4724|4730|4724|4723.5|4717.5|69
1720791170000|2024-07-12 13:32:50|4729.8|4723.8|4730.5|4724.5|4730.8|4724.8|4728.8|4722.8|5
1720791180000|2024-07-12 13:33:00|4731|4725|4728.1|4722.1|4732.5|4726.5|4726.3|4720.3|5
1720791190000|2024-07-12 13:33:10|4728.3|4722.3|4730|4724|4731.3|4725.3|4728.3|4722.3|66
1720791200000|2024-07-12 13:33:20|4729.8|4723.8|4730.5|4724.5|4730.8|4724.8|4729.5|4723.5|8
1720791210000|2024-07-12 13:33:30|4730.1|4724.1|4728.5|4722.5|4730.1|4724.1|4728.5|4722.5|0
1720791220000|2024-07-12 13:33:40|4728.1|4722.1|4722.5|4716.5|4728.1|4722.1|4720.8|4714.8|3
1720791230000|2024-07-12 13:33:50|4722.3|4716.3|4721.5|4715.5|4722.3|4716.3|4721|4715|17
1720791240000|2024-07-12 13:34:00|4721.3|4715.3|4723.5|4717.5|4725.3|4719.3|4720.5|4714.5|56
1720791250000|2024-07-12 13:34:10|4722.5|4716.5|4723.5|4717.5|4723.5|4717.5|4721.5|4715.5|7
1720791260000|2024-07-12 13:34:20|4724.3|4718.3|4718.5|4712.5|4724.3|4718.3|4718.5|4712.5|1
1720791270000|2024-07-12 13:34:30|4719.8|4713.8|4719.8|4713.8|4721.5|4715.5|4719.8|4713.8|14
1720791280000|2024-07-12 13:34:40|4720|4714|4720.3|4714.3|4720.5|4714.5|4719.6|4713.6|8
1720791290000|2024-07-12 13:34:50|4719.5|4713.5|4720.5|4714.5|4720.5|4714.5|4718.5|4712.5|3
1720791300000|2024-07-12 13:35:00|4720.3|4714.3|4722.5|4716.5|4722.5|4716.5|4719.5|4713.5|14
1720791310000|2024-07-12 13:35:10|4722.3|4716.3|4727.5|4721.5|4727.8|4721.8|4722.3|4716.3|21
1720791320000|2024-07-12 13:35:20|4726.5|4720.5|4722.3|4716.3|4726.5|4720.5|4722.3|4716.3|6
1720791330000|2024-07-12 13:35:30|4722.5|4716.5|4724|4718|4724|4718|4721.5|4715.5|3
1720791340000|2024-07-12 13:35:40|4723.8|4717.8|4723|4717|4723.8|4717.8|4722.8|4716.8|2
1720791350000|2024-07-12 13:35:50|4722.5|4716.5|4722|4716|4722.5|4716.5|4717.5|4711.5|21
1720791360000|2024-07-12 13:36:00|4722.3|4716.3|4724|4718|4724|4718|4721|4715|1
1720791370000|2024-07-12 13:36:10|4724.3|4718.3|4726|4720|4726|4720|4723.5|4717.5|0
1720791380000|2024-07-12 13:36:20|4726.3|4720.3|4724.5|4718.5|4726.5|4720.5|4724.5|4718.5|15
1720791390000|2024-07-12 13:36:30|4724.3|4718.3|4731.1|4725.1|4732.5|4726.5|4724.3|4718.3|79
1720791400000|2024-07-12 13:36:40|4730.5|4724.5|4733.5|4727.5|4734.5|4728.5|4730.3|4724.3|21
1720791410000|2024-07-12 13:36:50|4733.8|4727.8|4732.3|4726.3|4734|4728|4731.8|4725.8|13
1720791420000|2024-07-12 13:37:00|4732.5|4726.5|4731.3|4725.3|4732.8|4726.8|4729.3|4723.3|10
1720791430000|2024-07-12 13:37:10|4731.6|4725.6|4729.1|4723.1|4732.3|4726.3|4729.1|4723.1|5
1720791440000|2024-07-12 13:37:20|4729.3|4723.3|4731.3|4725.3|4731.3|4725.3|4729.3|4723.3|8
1720791450000|2024-07-12 13:37:30|4731.8|4725.8|4731.8|4725.8|4732.3|4726.3|4731.3|4725.3|0
1720791460000|2024-07-12 13:37:40|4732|4726|4731.8|4725.8|4733.5|4727.5|4731.8|4725.8|0
1720791470000|2024-07-12 13:37:50|4731.3|4725.3|4726.5|4720.5|4731.3|4725.3|4726.5|4720.5|11
1720791480000|2024-07-12 13:38:00|4726|4720|4725.3|4719.3|4726|4720|4722.8|4716.8|6
1720791490000|2024-07-12 13:38:10|4725.1|4719.1|4725.1|4719.1|4726.3|4720.3|4723.8|4717.8|3
1720791500000|2024-07-12 13:38:20|4725.3|4719.3|4721.1|4715.1|4725.8|4719.8|4720|4714|6
1720791510000|2024-07-12 13:38:30|4721.5|4715.5|4721.3|4715.3|4723.1|4717.1|4721.3|4715.3|10
1720791520000|2024-07-12 13:38:40|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4720.1|4714.1|2
1720791530000|2024-07-12 13:38:50|4720.1|4714.1|4720.1|4714.1|4721.3|4715.3|4719.8|4713.8|13
1720791540000|2024-07-12 13:39:00|4719.8|4713.8|4724.1|4718.1|4724.1|4718.1|4718.5|4712.5|2
1720791550000|2024-07-12 13:39:10|4723.8|4717.8|4725.5|4719.5|4725.8|4719.8|4723.3|4717.3|4
1720791560000|2024-07-12 13:39:20|4725.3|4719.3|4724.8|4718.8|4725.3|4719.3|4724.8|4718.8|0
1720791570000|2024-07-12 13:39:30|4724.5|4718.5|4722.5|4716.5|4724.5|4718.5|4722|4716|2
1720791580000|2024-07-12 13:39:40|4722.3|4716.3|4723|4717|4723.8|4717.8|4722|4716|4
1720791590000|2024-07-12 13:39:50|4722.5|4716.5|4722.5|4716.5|4723.5|4717.5|4722.5|4716.5|0
1720791600000|2024-07-12 13:40:00|4722|4716|4715.5|4709.5|4722|4716|4715.5|4709.5|7
1720791610000|2024-07-12 13:40:10|4716|4710|4715.5|4709.5|4717.1|4711.1|4714.1|4708.1|11
1720791620000|2024-07-12 13:40:20|4715|4709|4713.1|4707.1|4715|4709|4712.6|4706.6|8
1720791630000|2024-07-12 13:40:30|4716.3|4710.3|4716.5|4710.5|4717.5|4711.5|4715.8|4709.8|13
1720791640000|2024-07-12 13:40:40|4715.5|4709.5|4718.5|4712.5|4718.5|4712.5|4714.3|4708.3|39
1720791650000|2024-07-12 13:40:50|4718|4712|4718.5|4712.5|4721.3|4715.3|4718|4712|10
1720791660000|2024-07-12 13:41:00|4718.3|4712.3|4716.5|4710.5|4718.5|4712.5|4716.5|4710.5|2
1720791670000|2024-07-12 13:41:10|4716.8|4710.8|4713.5|4707.5|4716.8|4710.8|4713.5|4707.5|9
1720791680000|2024-07-12 13:41:20|4713|4707|4713.5|4707.5|4714|4708|4712.8|4706.8|0
1720791690000|2024-07-12 13:41:30|4714.3|4708.3|4714.5|4708.5|4714.5|4708.5|4713.5|4707.5|3
1720791700000|2024-07-12 13:41:40|4714.8|4708.8|4714.5|4708.5|4714.8|4708.8|4714|4708|7
1720791710000|2024-07-12 13:41:50|4716.7|4710.7|4714.8|4708.8|4718|4712|4714.5|4708.5|20
1720791720000|2024-07-12 13:42:00|4715.5|4709.5|4719.5|4713.5|4719.5|4713.5|4714.8|4708.8|7
1720791730000|2024-07-12 13:42:10|4720|4714|4721.3|4715.3|4722|4716|4720|4714|3
1720791740000|2024-07-12 13:42:20|4719.8|4713.8|4719.5|4713.5|4719.8|4713.8|4717.8|4711.8|7
1720791750000|2024-07-12 13:42:30|4719.3|4713.3|4718.8|4712.8|4719.5|4713.5|4718.8|4712.8|6
1720791760000|2024-07-12 13:42:40|4719.1|4713.1|4715.5|4709.5|4719.3|4713.3|4715.5|4709.5|8
1720791770000|2024-07-12 13:42:50|4716|4710|4714.8|4708.8|4717.5|4711.5|4714.8|4708.8|17
1720791780000|2024-07-12 13:43:00|4715|4709|4715.5|4709.5|4715.5|4709.5|4714.3|4708.3|17
1720791790000|2024-07-12 13:43:10|4715|4709|4716.5|4710.5|4716.5|4710.5|4714.5|4708.5|17
1720791800000|2024-07-12 13:43:20|4716|4710|4715|4709|4716|4710|4715|4709|1
1720791810000|2024-07-12 13:43:30|4716|4710|4715|4709|4718.5|4712.5|4715|4709|11
1720791820000|2024-07-12 13:43:40|4714.8|4708.8|4714.8|4708.8|4715|4709|4714.5|4708.5|6
1720791830000|2024-07-12 13:43:50|4714.5|4708.5|4714.8|4708.8|4714.8|4708.8|4714|4708|1
1720791840000|2024-07-12 13:44:00|4713.8|4707.8|4713.3|4707.3|4714.3|4708.3|4713.3|4707.3|2
1720791850000|2024-07-12 13:44:10|4713.5|4707.5|4716.5|4710.5|4716.8|4710.8|4713.5|4707.5|2
1720791860000|2024-07-12 13:44:20|4715.8|4709.8|4714.5|4708.5|4715.8|4709.8|4714.5|4708.5|8
1720791870000|2024-07-12 13:44:30|4713.8|4707.8|4713.5|4707.5|4714|4708|4713.5|4707.5|13
1720791880000|2024-07-12 13:44:40|4713.3|4707.3|4715|4709|4715|4709|4713|4707|40
1720791890000|2024-07-12 13:44:50|4713.5|4707.5|4708.3|4702.3|4713.5|4707.5|4708.3|4702.3|1
1720791900000|2024-07-12 13:45:00|4708|4702|4712.8|4706.8|4712.8|4706.8|4706.5|4700.5|237
1720791910000|2024-07-12 13:45:10|4713.2|4707.2|4713.2|4707.2|4715|4709|4713|4707|203
1720791920000|2024-07-12 13:45:20|4713|4707|4712|4706|4713|4707|4711.8|4705.8|40
1720791930000|2024-07-12 13:45:30|4711.8|4705.8|4712|4706|4712.2|4706.2|4711|4705|14
1720791940000|2024-07-12 13:45:40|4712.2|4706.2|4714.7|4708.7|4715|4709|4712.2|4706.2|1
1720791950000|2024-07-12 13:45:50|4714.5|4708.5|4713.2|4707.2|4714.5|4708.5|4712|4706|4
1720791960000|2024-07-12 13:46:00|4713|4707|4712.7|4706.7|4714.5|4708.5|4711.7|4705.7|3
1720791970000|2024-07-12 13:46:10|4712.2|4706.2|4714.5|4708.5|4714.5|4708.5|4711.5|4705.5|29
1720791980000|2024-07-12 13:46:20|4714.9|4708.9|4714.9|4708.9|4715.2|4709.2|4714.7|4708.7|10
1720791990000|2024-07-12 13:46:30|4714.7|4708.7|4715|4709|4715|4709|4713.5|4707.5|2
1720792000000|2024-07-12 13:46:40|4714.2|4708.2|4711.7|4705.7|4714.2|4708.2|4710.7|4704.7|6
1720792010000|2024-07-12 13:46:50|4711.5|4705.5|4709.2|4703.2|4711.5|4705.5|4708.2|4702.2|5
1720792020000|2024-07-12 13:47:00|4709|4703|4708.5|4702.5|4709.4|4703.4|4708.5|4702.5|2
1720792030000|2024-07-12 13:47:10|4707.9|4701.9|4706|4700|4708.7|4702.7|4706|4700|4
1720792040000|2024-07-12 13:47:20|4706.4|4700.4|4708.9|4702.9|4709.9|4703.9|4706.4|4700.4|42
1720792050000|2024-07-12 13:47:30|4708.5|4702.5|4705.9|4699.9|4708.5|4702.5|4705.9|4699.9|1
1720792060000|2024-07-12 13:47:40|4706.2|4700.2|4705.9|4699.9|4706.9|4700.9|4705.9|4699.9|3
1720792070000|2024-07-12 13:47:50|4706.2|4700.2|4705.4|4699.4|4706.2|4700.2|4705.4|4699.4|0
1720792080000|2024-07-12 13:48:00|4705.7|4699.7|4705.2|4699.2|4706.4|4700.4|4705.2|4699.2|4
1720792090000|2024-07-12 13:48:10|4705|4699|4704.4|4698.4|4705.9|4699.9|4704.4|4698.4|17
1720792100000|2024-07-12 13:48:20|4704.2|4698.2|4701.9|4695.9|4704.4|4698.4|4700.9|4694.9|5
1720792110000|2024-07-12 13:48:30|4701.4|4695.4|4704.4|4698.4|4704.4|4698.4|4700.9|4694.9|27
1720792120000|2024-07-12 13:48:40|4705.2|4699.2|4702.7|4696.7|4705.2|4699.2|4702.7|4696.7|35
1720792130000|2024-07-12 13:48:50|4703|4697|4702.7|4696.7|4703|4697|4702|4696|3
1720792140000|2024-07-12 13:49:00|4702.5|4696.5|4703|4697|4704.5|4698.5|4702.5|4696.5|20
1720792150000|2024-07-12 13:49:10|4703.2|4697.2|4704.5|4698.5|4705|4699|4703.2|4697.2|6
1720792160000|2024-07-12 13:49:20|4704|4698|4703.2|4697.2|4704|4698|4703.2|4697.2|5
1720792170000|2024-07-12 13:49:30|4702.7|4696.7|4699.8|4693.8|4702.7|4696.7|4699.8|4693.8|45
1720792180000|2024-07-12 13:49:40|4700|4694|4700.3|4694.3|4700.8|4694.8|4699.8|4693.8|9
1720792190000|2024-07-12 13:49:50|4699.8|4693.8|4695.3|4689.3|4699.8|4693.8|4693|4687|10
1720792200000|2024-07-12 13:50:00|4695.5|4689.5|4700|4694|4700|4694|4694|4688|49
1720792210000|2024-07-12 13:50:10|4699.7|4693.7|4697.2|4691.2|4700|4694|4697|4691|11
1720792220000|2024-07-12 13:50:20|4697.8|4691.8|4691.8|4685.8|4697.8|4691.8|4691|4685|30
1720792230000|2024-07-12 13:50:30|4691|4685|4691|4685|4691.3|4685.3|4691|4685|27
1720792240000|2024-07-12 13:50:40|4689.5|4683.5|4688.8|4682.8|4690.1|4684.1|4688.8|4682.8|22
1720792250000|2024-07-12 13:50:50|4688.6|4682.6|4688.8|4682.8|4688.8|4682.8|4688.6|4682.6|18
1720792260000|2024-07-12 13:51:00|4689|4683|4689.3|4683.3|4691|4685|4688.8|4682.8|5
1720792270000|2024-07-12 13:51:10|4689.6|4683.6|4691.5|4685.5|4695.5|4689.5|4689.6|4683.6|28
1720792280000|2024-07-12 13:51:20|4692.5|4686.5|4689.1|4683.1|4692.5|4686.5|4688.6|4682.6|69
1720792290000|2024-07-12 13:51:30|4687.1|4681.1|4685.9|4679.9|4687.1|4681.1|4685.9|4679.9|47
1720792300000|2024-07-12 13:51:40|4686.1|4680.1|4685.6|4679.6|4686.6|4680.6|4685.6|4679.6|46
1720792310000|2024-07-12 13:51:50|4686.6|4680.6|4689.1|4683.1|4689.1|4683.1|4686.6|4680.6|11
1720792320000|2024-07-12 13:52:00|4688.8|4682.8|4687.9|4681.9|4690.4|4684.4|4687.9|4681.9|32
1720792330000|2024-07-12 13:52:10|4687.4|4681.4|4687.9|4681.9|4687.9|4681.9|4685.6|4679.6|17
1720792340000|2024-07-12 13:52:20|4687.6|4681.6|4687.4|4681.4|4687.6|4681.6|4687.4|4681.4|2
1720792350000|2024-07-12 13:52:30|4687.1|4681.1|4685.9|4679.9|4687.1|4681.1|4685.6|4679.6|60
1720792360000|2024-07-12 13:52:40|4686.1|4680.1|4687.8|4681.8|4687.8|4681.8|4685.9|4679.9|17
1720792370000|2024-07-12 13:52:50|4687.6|4681.6|4686.6|4680.6|4687.8|4681.8|4686.3|4680.3|30
1720792380000|2024-07-12 13:53:00|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|13
1720792390000|2024-07-12 13:53:10|4686.6|4680.6|4683.8|4677.8|4687.1|4681.1|4683.8|4677.8|9
1720792400000|2024-07-12 13:53:20|4684.1|4678.1|4683.8|4677.8|4684.3|4678.3|4683.8|4677.8|5
1720792410000|2024-07-12 13:53:30|4684.1|4678.1|4684.6|4678.6|4685.1|4679.1|4683.8|4677.8|7
1720792420000|2024-07-12 13:53:40|4685.6|4679.6|4685.6|4679.6|4686.6|4680.6|4684.6|4678.6|44
1720792430000|2024-07-12 13:53:50|4685.4|4679.4|4684.1|4678.1|4685.6|4679.6|4684.1|4678.1|15
1720792440000|2024-07-12 13:54:00|4685.3|4679.3|4686.6|4680.6|4686.6|4680.6|4685.1|4679.1|3
1720792450000|2024-07-12 13:54:10|4686.8|4680.8|4685.6|4679.6|4686.8|4680.8|4685.6|4679.6|0
1720792460000|2024-07-12 13:54:20|4685.4|4679.4|4685.9|4679.9|4686.9|4680.9|4685.4|4679.4|1
1720792470000|2024-07-12 13:54:30|4685.6|4679.6|4688.1|4682.1|4688.1|4682.1|4685.4|4679.4|25
1720792480000|2024-07-12 13:54:40|4687.6|4681.6|4695.8|4689.8|4696.5|4690.5|4687.6|4681.6|299
1720792490000|2024-07-12 13:54:50|4695.5|4689.5|4695.5|4689.5|4696.5|4690.5|4694.8|4688.8|0
1720792500000|2024-07-12 13:55:00|4695.3|4689.3|4695.8|4689.8|4696.1|4690.1|4695|4689|7
1720792510000|2024-07-12 13:55:10|4696|4690|4696|4690|4697.8|4691.8|4696|4690|10
1720792520000|2024-07-12 13:55:20|4695.3|4689.3|4695|4689|4695.8|4689.8|4695|4689|4
1720792530000|2024-07-12 13:55:30|4694.8|4688.8|4696|4690|4696|4690|4693.5|4687.5|18
1720792540000|2024-07-12 13:55:40|4695.5|4689.5|4695.5|4689.5|4696|4690|4695.5|4689.5|8
1720792550000|2024-07-12 13:55:50|4696|4690|4698.1|4692.1|4698.5|4692.5|4696|4690|42
1720792560000|2024-07-12 13:56:00|4697.5|4691.5|4697.8|4691.8|4698|4692|4697.5|4691.5|5
1720792570000|2024-07-12 13:56:10|4697.5|4691.5|4697.3|4691.3|4697.5|4691.5|4696.5|4690.5|0
1720792580000|2024-07-12 13:56:20|4697.1|4691.1|4696.8|4690.8|4697.3|4691.3|4696.8|4690.8|5
1720792590000|2024-07-12 13:56:30|4697|4691|4698.5|4692.5|4698.8|4692.8|4697|4691|2
1720792600000|2024-07-12 13:56:40|4698.8|4692.8|4702|4696|4705|4699|4697.1|4691.1|239
1720792610000|2024-07-12 13:56:50|4701|4695|4700.2|4694.2|4701|4695|4700.2|4694.2|12
1720792620000|2024-07-12 13:57:00|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|6
1720792630000|2024-07-12 13:57:10|4702.5|4696.5|4704.2|4698.2|4704.2|4698.2|4702.2|4696.2|33
1720792640000|2024-07-12 13:57:20|4704|4698|4704|4698|4704.2|4698.2|4703.2|4697.2|1
1720792650000|2024-07-12 13:57:30|4703.7|4697.7|4708|4702|4708.5|4702.5|4703.4|4697.4|32
1720792660000|2024-07-12 13:57:40|4708.2|4702.2|4711.7|4705.7|4711.7|4705.7|4708.2|4702.2|50
1720792670000|2024-07-12 13:57:50|4710.9|4704.9|4713.4|4707.4|4713.4|4707.4|4710.7|4704.7|60
1720792680000|2024-07-12 13:58:00|4712.9|4706.9|4713.4|4707.4|4714.4|4708.4|4712.2|4706.2|23
1720792690000|2024-07-12 13:58:10|4713.7|4707.7|4708.2|4702.2|4714.2|4708.2|4708|4702|8
1720792700000|2024-07-12 13:58:20|4708.5|4702.5|4708.2|4702.2|4709|4703|4708.2|4702.2|5
1720792710000|2024-07-12 13:58:30|4708.4|4702.4|4709.2|4703.2|4709.5|4703.5|4708.4|4702.4|2
1720792720000|2024-07-12 13:58:40|4708.8|4702.8|4708|4702|4708.8|4702.8|4708|4702|2
1720792730000|2024-07-12 13:58:50|4708.5|4702.5|4708|4702|4708.5|4702.5|4708|4702|8
1720792740000|2024-07-12 13:59:00|4708.5|4702.5|4710.4|4704.4|4710.4|4704.4|4706.2|4700.2|11
1720792750000|2024-07-12 13:59:10|4711.4|4705.4|4711.7|4705.7|4712.4|4706.4|4711.4|4705.4|17
1720792760000|2024-07-12 13:59:20|4712.2|4706.2|4710.7|4704.7|4714|4708|4710.7|4704.7|27
1720792770000|2024-07-12 13:59:30|4711|4705|4709|4703|4711|4705|4709|4703|60
1720792780000|2024-07-12 13:59:40|4708.2|4702.2|4707|4701|4708.2|4702.2|4707|4701|0
1720792790000|2024-07-12 13:59:50|4706.2|4700.2|4706.2|4700.2|4707|4701|4706.2|4700.2|5
1720792800000|2024-07-12 14:00:00|4706.4|4700.4|4705.7|4699.7|4707|4701|4704.2|4698.2|5
1720792810000|2024-07-12 14:00:10|4705.5|4699.5|4705|4699|4705.5|4699.5|4705|4699|3
1720792820000|2024-07-12 14:00:20|4704.7|4698.7|4703|4697|4704.7|4698.7|4703|4697|3
1720792830000|2024-07-12 14:00:30|4703.2|4697.2|4700.2|4694.2|4703.2|4697.2|4700.2|4694.2|14
1720792840000|2024-07-12 14:00:40|4700|4694|4699.8|4693.8|4700.5|4694.5|4699.5|4693.5|12
1720792850000|2024-07-12 14:00:50|4699.5|4693.5|4701.5|4695.5|4701.5|4695.5|4699.3|4693.3|12
1720792860000|2024-07-12 14:01:00|4701.8|4695.8|4701.2|4695.2|4702.5|4696.5|4701.2|4695.2|1
1720792870000|2024-07-12 14:01:10|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.2|4696.2|9
1720792880000|2024-07-12 14:01:20|4702.3|4696.3|4700.5|4694.5|4702.3|4696.3|4700.5|4694.5|9
1720792890000|2024-07-12 14:01:30|4699.5|4693.5|4698|4692|4699.5|4693.5|4698|4692|4
1720792900000|2024-07-12 14:01:40|4697.8|4691.8|4696.8|4690.8|4697.8|4691.8|4696.8|4690.8|7
1720792910000|2024-07-12 14:01:50|4696.5|4690.5|4696.8|4690.8|4697.3|4691.3|4696.5|4690.5|0
1720792920000|2024-07-12 14:02:00|4696.5|4690.5|4694.5|4688.5|4698|4692|4694.3|4688.3|48
1720792930000|2024-07-12 14:02:10|4694.3|4688.3|4693|4687|4694.5|4688.5|4693|4687|1
1720792940000|2024-07-12 14:02:20|4692.8|4686.8|4693|4687|4693.3|4687.3|4692|4686|6
1720792950000|2024-07-12 14:02:30|4692.8|4686.8|4692.3|4686.3|4693|4687|4692.3|4686.3|2
1720792960000|2024-07-12 14:02:40|4692.5|4686.5|4690|4684|4692.5|4686.5|4689.8|4683.8|8
1720792970000|2024-07-12 14:02:50|4690.5|4684.5|4690.3|4684.3|4692|4686|4690.3|4684.3|8
1720792980000|2024-07-12 14:03:00|4690.5|4684.5|4691.5|4685.5|4691.5|4685.5|4690|4684|13
1720792990000|2024-07-12 14:03:10|4691|4685|4691.5|4685.5|4691.5|4685.5|4691|4685|6
1720793000000|2024-07-12 14:03:20|4691.3|4685.3|4692.5|4686.5|4693.5|4687.5|4691|4685|4
1720793010000|2024-07-12 14:03:30|4693|4687|4690.8|4684.8|4693|4687|4690.8|4684.8|2
1720793020000|2024-07-12 14:03:40|4690.5|4684.5|4693|4687|4693|4687|4690.5|4684.5|6
1720793030000|2024-07-12 14:03:50|4694|4688|4694|4688|4694|4688|4694|4688|2
1720793040000|2024-07-12 14:04:00|4693.5|4687.5|4695.2|4689.2|4695.5|4689.5|4693.5|4687.5|8
1720793050000|2024-07-12 14:04:10|4695|4689|4695.5|4689.5|4695.5|4689.5|4694.2|4688.2|2
1720793060000|2024-07-12 14:04:20|4695.2|4689.2|4695.5|4689.5|4695.5|4689.5|4695.2|4689.2|0
1720793070000|2024-07-12 14:04:30|4694.7|4688.7|4695.5|4689.5|4695.5|4689.5|4694.7|4688.7|1
1720793080000|2024-07-12 14:04:40|4695.2|4689.2|4695.5|4689.5|4695.5|4689.5|4694.5|4688.5|1
1720793090000|2024-07-12 14:04:50|4694.7|4688.7|4695.5|4689.5|4695.5|4689.5|4694.5|4688.5|9
1720793100000|2024-07-12 14:05:00|4694.7|4688.7|4695|4689|4695|4689|4694.5|4688.5|24
1720793110000|2024-07-12 14:05:10|4694.8|4688.8|4694.3|4688.3|4695|4689|4694.3|4688.3|3
1720793120000|2024-07-12 14:05:20|4693.8|4687.8|4695|4689|4695|4689|4693.5|4687.5|4
1720793130000|2024-07-12 14:05:30|4694.5|4688.5|4694.5|4688.5|4695|4689|4694.3|4688.3|14
1720793140000|2024-07-12 14:05:40|4693.7|4687.7|4693|4687|4693.7|4687.7|4693|4687|1
1720793150000|2024-07-12 14:05:50|4693.3|4687.3|4693|4687|4693.5|4687.5|4693|4687|1
1720793160000|2024-07-12 14:06:00|4692.8|4686.8|4687.8|4681.8|4692.8|4686.8|4687.8|4681.8|22
1720793170000|2024-07-12 14:06:10|4688.3|4682.3|4688|4682|4688.3|4682.3|4688|4682|0
1720793180000|2024-07-12 14:06:20|4687.3|4681.3|4687|4681|4687.8|4681.8|4687|4681|1
1720793190000|2024-07-12 14:06:30|||||||||1
1720793200000|2024-07-12 14:06:40|4687.8|4681.8|4686.3|4680.3|4687.8|4681.8|4686.3|4680.3|3
1720793210000|2024-07-12 14:06:50|4686|4680|4685|4679|4686|4680|4685|4679|12
1720793220000|2024-07-12 14:07:00|4686|4680|4686|4680|4687|4681|4686|4680|2
1720793230000|2024-07-12 14:07:10|4685.5|4679.5|4684.5|4678.5|4685.5|4679.5|4684.5|4678.5|0
1720793240000|2024-07-12 14:07:20|4684.8|4678.8|4685.5|4679.5|4686|4680|4684.8|4678.8|0
1720793250000|2024-07-12 14:07:30|4685.3|4679.3|4685.8|4679.8|4686|4680|4685.3|4679.3|3
1720793260000|2024-07-12 14:07:40|4686.3|4680.3|4688.3|4682.3|4688.3|4682.3|4686.3|4680.3|2
1720793270000|2024-07-12 14:07:50|4688.8|4682.8|4685|4679|4688.8|4682.8|4684.6|4678.6|26
1720793280000|2024-07-12 14:08:00|4684.5|4678.5|4685|4679|4685|4679|4684.5|4678.5|1
1720793290000|2024-07-12 14:08:10|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|0
1720793300000|2024-07-12 14:08:20|4683.5|4677.5|4685|4679|4685|4679|4683.5|4677.5|11
1720793310000|2024-07-12 14:08:30|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|1
1720793320000|2024-07-12 14:08:40|4684|4678|4683.5|4677.5|4684|4678|4683.5|4677.5|20
1720793330000|2024-07-12 14:08:50|4684|4678|4685.5|4679.5|4685.5|4679.5|4684|4678|0
1720793340000|2024-07-12 14:09:00|4685.3|4679.3|4685|4679|4686.1|4680.1|4685|4679|1
1720793350000|2024-07-12 14:09:10|4685.3|4679.3|4685.5|4679.5|4685.5|4679.5|4685|4679|32
1720793360000|2024-07-12 14:09:20|4685|4679|4684.8|4678.8|4685|4679|4684.8|4678.8|5
1720793370000|2024-07-12 14:09:30|4685|4679|4685.8|4679.8|4685.8|4679.8|4684|4678|36
1720793380000|2024-07-12 14:09:40|4685.5|4679.5|4685.8|4679.8|4685.8|4679.8|4685.5|4679.5|45
1720793390000|2024-07-12 14:09:50|4685.5|4679.5|4687.8|4681.8|4687.8|4681.8|4685.5|4679.5|54
1720793400000|2024-07-12 14:10:00|4687.5|4681.5|4686.8|4680.8|4687.5|4681.5|4686.5|4680.5|20
1720793410000|2024-07-12 14:10:10|4687.5|4681.5|4687|4681|4687.8|4681.8|4687|4681|11
1720793420000|2024-07-12 14:10:20|4686.8|4680.8|4685.8|4679.8|4687.8|4681.8|4685.8|4679.8|8
1720793430000|2024-07-12 14:10:30|||||||||10
1720793440000|2024-07-12 14:10:40|4685.5|4679.5|4685|4679|4686.6|4680.6|4684.3|4678.3|16
1720793450000|2024-07-12 14:10:50|4685.6|4679.6|4685.6|4679.6|4686.3|4680.3|4685|4679|0
1720793460000|2024-07-12 14:11:00|4685.3|4679.3|4684.3|4678.3|4685.3|4679.3|4684.3|4678.3|8
1720793470000|2024-07-12 14:11:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1720793480000|2024-07-12 14:11:20|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1720793490000|2024-07-12 14:11:30|4683.6|4677.6|4681.3|4675.3|4683.6|4677.6|4680.1|4674.1|12
1720793500000|2024-07-12 14:11:40|4681.1|4675.1|4681.1|4675.1|4681.9|4675.9|4681.1|4675.1|7
1720793510000|2024-07-12 14:11:50|4680.6|4674.6|4681.1|4675.1|4681.1|4675.1|4680.6|4674.6|0
1720793530000|2024-07-12 14:12:10|4681.3|4675.3|4681.1|4675.1|4683.1|4677.1|4681.1|4675.1|6
1720793540000|2024-07-12 14:12:20|4681.9|4675.9|4682.1|4676.1|4683.1|4677.1|4681.1|4675.1|26
1720793550000|2024-07-12 14:12:30|4682.4|4676.4|4681.9|4675.9|4682.4|4676.4|4681.4|4675.4|6
1720793560000|2024-07-12 14:12:40|4681.6|4675.6|4684.1|4678.1|4684.1|4678.1|4681.6|4675.6|3
1720793570000|2024-07-12 14:12:50|4683.8|4677.8|4681.6|4675.6|4683.8|4677.8|4681.3|4675.3|5
1720793580000|2024-07-12 14:13:00|4682.3|4676.3|4682.8|4676.8|4682.8|4676.8|4682.3|4676.3|3
1720793590000|2024-07-12 14:13:10|4683.1|4677.1|4683.1|4677.1|4683.3|4677.3|4682.8|4676.8|0
1720793600000|2024-07-12 14:13:20|4682.6|4676.6|4680.6|4674.6|4682.6|4676.6|4680.3|4674.3|2
1720793610000|2024-07-12 14:13:30|4681.1|4675.1|4680.6|4674.6|4681.1|4675.1|4680.6|4674.6|20
1720793620000|2024-07-12 14:13:40|4680.1|4674.1|4680.1|4674.1|4680.6|4674.6|4679.6|4673.6|7
1720793630000|2024-07-12 14:13:50|4683.1|4677.1|4683.9|4677.9|4683.9|4677.9|4682.9|4676.9|57
1720793640000|2024-07-12 14:14:00|4682.9|4676.9|4683.1|4677.1|4683.6|4677.6|4682.9|4676.9|11
1720793650000|2024-07-12 14:14:10|4683.6|4677.6|4683.1|4677.1|4684.1|4678.1|4682.9|4676.9|82
1720793660000|2024-07-12 14:14:20|4683.6|4677.6|4680.1|4674.1|4683.6|4677.6|4680.1|4674.1|25
1720793670000|2024-07-12 14:14:30|4680.4|4674.4|4680.6|4674.6|4680.6|4674.6|4680.1|4674.1|0
1720793680000|2024-07-12 14:14:40|4681.1|4675.1|4682.6|4676.6|4683.4|4677.4|4681.1|4675.1|30
1720793690000|2024-07-12 14:14:50|4683.1|4677.1|4684.1|4678.1|4684.1|4678.1|4683.1|4677.1|6
1720793700000|2024-07-12 14:15:00|4683.1|4677.1|4683.4|4677.4|4683.4|4677.4|4683.1|4677.1|3
1720793710000|2024-07-12 14:15:10|4683.6|4677.6|4684.4|4678.4|4688.6|4682.6|4683.6|4677.6|82
1720793720000|2024-07-12 14:15:20|4684.1|4678.1|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|7
1720793730000|2024-07-12 14:15:30|4684.1|4678.1|4684.4|4678.4|4684.4|4678.4|4684.1|4678.1|3
1720793740000|2024-07-12 14:15:40|4684.1|4678.1|4685.1|4679.1|4685.1|4679.1|4684.1|4678.1|36
1720793750000|2024-07-12 14:15:50|4684.9|4678.9|4681.1|4675.1|4684.9|4678.9|4681.1|4675.1|6
1720793760000|2024-07-12 14:16:00|4682.2|4676.2|4682.9|4676.9|4683.1|4677.1|4682.2|4676.2|2
1720793770000|2024-07-12 14:16:10|4683.1|4677.1|4682.1|4676.1|4684.4|4678.4|4682.1|4676.1|15
1720793780000|2024-07-12 14:16:20|4682.4|4676.4|4683.1|4677.1|4683.1|4677.1|4682.4|4676.4|5
1720793800000|2024-07-12 14:16:40|||||||||2
1720793820000|2024-07-12 14:17:00|4684.1|4678.1|4683.1|4677.1|4684.4|4678.4|4683.1|4677.1|5
1720793830000|2024-07-12 14:17:10|4682.6|4676.6|4683.1|4677.1|4683.4|4677.4|4682.6|4676.6|0
1720793840000|2024-07-12 14:17:20|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.1|4677.1|0
1720793850000|2024-07-12 14:17:30|4683.1|4677.1|4682.4|4676.4|4683.1|4677.1|4682.1|4676.1|1
1720793860000|2024-07-12 14:17:40|4682.1|4676.1|4683.1|4677.1|4683.4|4677.4|4682.1|4676.1|2
1720793880000|2024-07-12 14:18:00|4682.1|4676.1|4681.1|4675.1|4682.1|4676.1|4680.6|4674.6|13
1720793890000|2024-07-12 14:18:10|4680.6|4674.6|4680.1|4674.1|4680.6|4674.6|4680.1|4674.1|5
1720793910000|2024-07-12 14:18:30|4680.6|4674.6|4680.1|4674.1|4680.6|4674.6|4680.1|4674.1|7
1720793920000|2024-07-12 14:18:40|4680.6|4674.6|4681.1|4675.1|4682.1|4676.1|4680.6|4674.6|0
1720793930000|2024-07-12 14:18:50|4680.6|4674.6|4680.1|4674.1|4680.6|4674.6|4680.1|4674.1|6
1720793940000|2024-07-12 14:19:00|4680.9|4674.9|4683.9|4677.9|4683.9|4677.9|4680.6|4674.6|7
1720793950000|2024-07-12 14:19:10|4684.1|4678.1|4681.6|4675.6|4684.1|4678.1|4681.6|4675.6|0
1720793960000|2024-07-12 14:19:20|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.4|4676.4|0
1720793970000|2024-07-12 14:19:30|4689.1|4683.1|4686.6|4680.6|4689.1|4683.1|4686.6|4680.6|223
1720793980000|2024-07-12 14:19:40|4686.9|4680.9|4686.6|4680.6|4686.9|4680.9|4686.6|4680.6|1
1720793990000|2024-07-12 14:19:50|4686.9|4680.9|4686.6|4680.6|4686.9|4680.9|4686.4|4680.4|7
1720794000000|2024-07-12 14:20:00|4687.4|4681.4|4688.6|4682.6|4691.5|4685.5|4687.4|4681.4|59
1720794010000|2024-07-12 14:20:10|4688.1|4682.1|4691.9|4685.9|4692.1|4686.1|4686.6|4680.6|25
1720794020000|2024-07-12 14:20:20|4691.6|4685.6|4690.6|4684.6|4691.6|4685.6|4690.1|4684.1|33
1720794030000|2024-07-12 14:20:30|4690.4|4684.4|4696.8|4690.8|4698.1|4692.1|4687.6|4681.6|66
1720794040000|2024-07-12 14:20:40|4697.1|4691.1|4697.1|4691.1|4697.1|4691.1|4696.6|4690.6|25
1720794050000|2024-07-12 14:20:50|4696.6|4690.6|4696.8|4690.8|4697.1|4691.1|4696.6|4690.6|25
1720794060000|2024-07-12 14:21:00|4697.1|4691.1|4696.6|4690.6|4697.1|4691.1|4696.1|4690.1|17
1720794070000|2024-07-12 14:21:10|4696.3|4690.3|4697.3|4691.3|4697.8|4691.8|4696.1|4690.1|125
1720794080000|2024-07-12 14:21:20|4697.1|4691.1|4696.4|4690.4|4697.1|4691.1|4696.3|4690.3|3
1720794090000|2024-07-12 14:21:30|4696.1|4690.1|4696.4|4690.4|4696.6|4690.6|4696.1|4690.1|0
1720794100000|2024-07-12 14:21:40|4694.9|4688.9|4691.4|4685.4|4694.9|4688.9|4691.4|4685.4|13
1720794110000|2024-07-12 14:21:50|4691.2|4685.2|4691.1|4685.1|4691.2|4685.2|4690.9|4684.9|9
1720794120000|2024-07-12 14:22:00|4690.4|4684.4|4690.7|4684.7|4690.7|4684.7|4689.7|4683.7|35
1720794130000|2024-07-12 14:22:10|4691.4|4685.4|4691.1|4685.1|4691.4|4685.4|4690.9|4684.9|5
1720794140000|2024-07-12 14:22:20|4691.7|4685.7|4691.9|4685.9|4693.6|4687.6|4691.7|4685.7|13
1720794150000|2024-07-12 14:22:30|4691.6|4685.6|4693.6|4687.6|4694.4|4688.4|4690.9|4684.9|14
1720794160000|2024-07-12 14:22:40|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|0
1720794170000|2024-07-12 14:22:50|4694.4|4688.4|4697.1|4691.1|4697.6|4691.6|4693.6|4687.6|71
1720794180000|2024-07-12 14:23:00|4697.6|4691.6|4696.6|4690.6|4697.6|4691.6|4696.6|4690.6|1
1720794190000|2024-07-12 14:23:10|4697.6|4691.6|4698.6|4692.6|4698.6|4692.6|4697.6|4691.6|2
1720794200000|2024-07-12 14:23:20|4698.4|4692.4|4699.6|4693.6|4700.9|4694.9|4697.9|4691.9|13
1720794210000|2024-07-12 14:23:30|4700.1|4694.1|4705.3|4699.3|4705.3|4699.3|4700.1|4694.1|50
1720794220000|2024-07-12 14:23:40|4705.1|4699.1|4705.8|4699.8|4706.1|4700.1|4705.1|4699.1|13
1720794230000|2024-07-12 14:23:50|4705.6|4699.6|4704.1|4698.1|4706.1|4700.1|4704.1|4698.1|25
1720794240000|2024-07-12 14:24:00|4703.4|4697.4|4703.1|4697.1|4703.6|4697.6|4703.1|4697.1|12
1720794250000|2024-07-12 14:24:10|4701.1|4695.1|4701.3|4695.3|4701.3|4695.3|4700.1|4694.1|14
1720794260000|2024-07-12 14:24:20|4701.1|4695.1|4697.8|4691.8|4701.1|4695.1|4697.3|4691.3|1
1720794270000|2024-07-12 14:24:30|4698.1|4692.1|4700.3|4694.3|4701.4|4695.4|4698.1|4692.1|4
1720794280000|2024-07-12 14:24:40|4700.1|4694.1|4702.6|4696.6|4702.9|4696.9|4699.8|4693.8|6
1720794290000|2024-07-12 14:24:50|4702.4|4696.4|4708.6|4702.6|4709.1|4703.1|4701.9|4695.9|20
1720794300000|2024-07-12 14:25:00|4708.1|4702.1|4706.1|4700.1|4708.1|4702.1|4705.9|4699.9|12
1720794320000|2024-07-12 14:25:20|4705.9|4699.9|4704.1|4698.1|4706.4|4700.4|4703.9|4697.9|19
1720794330000|2024-07-12 14:25:30|4703.6|4697.6|4705.1|4699.1|4705.4|4699.4|4702.9|4696.9|24
1720794340000|2024-07-12 14:25:40|4704.9|4698.9|4701.6|4695.6|4704.9|4698.9|4701.6|4695.6|1
1720794350000|2024-07-12 14:25:50|4701.3|4695.3|4701.6|4695.6|4701.8|4695.8|4701.1|4695.1|6
1720794360000|2024-07-12 14:26:00|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|4701.8|4695.8|0
1720794370000|2024-07-12 14:26:10|4702.3|4696.3|4702.1|4696.1|4702.3|4696.3|4701.6|4695.6|7
1720794380000|2024-07-12 14:26:20|4701.6|4695.6|4702.1|4696.1|4702.3|4696.3|4701.6|4695.6|0
1720794390000|2024-07-12 14:26:30|4701.8|4695.8|4701.6|4695.6|4702.1|4696.1|4701.6|4695.6|0
1720794400000|2024-07-12 14:26:40|4702.1|4696.1|4704.1|4698.1|4704.3|4698.3|4702.1|4696.1|1
1720794410000|2024-07-12 14:26:50|4705.1|4699.1|4706.1|4700.1|4706.3|4700.3|4705.1|4699.1|0
1720794420000|2024-07-12 14:27:00|4706.3|4700.3|4705.6|4699.6|4706.3|4700.3|4705.3|4699.3|0
1720794430000|2024-07-12 14:27:10|4705.3|4699.3|4705.1|4699.1|4705.8|4699.8|4705.1|4699.1|1
1720794440000|2024-07-12 14:27:20|4705.3|4699.3|4703.8|4697.8|4705.3|4699.3|4703.8|4697.8|37
1720794450000|2024-07-12 14:27:30|4703.6|4697.6|4701.6|4695.6|4703.8|4697.8|4701.6|4695.6|10
1720794460000|2024-07-12 14:27:40|4701.1|4695.1|4702.6|4696.6|4702.6|4696.6|4701.1|4695.1|3
1720794470000|2024-07-12 14:27:50|4702.1|4696.1|4701.6|4695.6|4702.1|4696.1|4701.6|4695.6|6
1720794480000|2024-07-12 14:28:00|4701.3|4695.3|4701.1|4695.1|4701.3|4695.3|4701.1|4695.1|4
1720794490000|2024-07-12 14:28:10|4700.4|4694.4|4699.6|4693.6|4700.4|4694.4|4697.6|4691.6|17
1720794500000|2024-07-12 14:28:20|4700.1|4694.1|4700.1|4694.1|4700.6|4694.6|4700.1|4694.1|0
1720794510000|2024-07-12 14:28:30|4699.8|4693.8|4699.6|4693.6|4699.8|4693.8|4699.6|4693.6|1
1720794520000|2024-07-12 14:28:40|4699.3|4693.3|4699.6|4693.6|4699.6|4693.6|4699.1|4693.1|4
1720794530000|2024-07-12 14:28:50|4699.3|4693.3|4699.6|4693.6|4699.6|4693.6|4698.6|4692.6|0
1720794540000|2024-07-12 14:29:00|4699.3|4693.3|4698.6|4692.6|4699.3|4693.3|4697.6|4691.6|1
1720794550000|2024-07-12 14:29:10|4697.6|4691.6|4698.6|4692.6|4698.6|4692.6|4697.6|4691.6|5
1720794560000|2024-07-12 14:29:20|4697.8|4691.8|4696.1|4690.1|4697.8|4691.8|4696.1|4690.1|6
1720794570000|2024-07-12 14:29:30|4696.6|4690.6|4695.6|4689.6|4697.1|4691.1|4695.6|4689.6|1
1720794580000|2024-07-12 14:29:40|4695.1|4689.1|4697.6|4691.6|4697.6|4691.6|4695.1|4689.1|1
1720794590000|2024-07-12 14:29:50|4697.1|4691.1|4696.6|4690.6|4697.1|4691.1|4696.6|4690.6|0
1720794600000|2024-07-12 14:30:00|4696.8|4690.8|4696.8|4690.8|4697.8|4691.8|4696.6|4690.6|14
1720794610000|2024-07-12 14:30:10|4697.6|4691.6|4698.8|4692.8|4698.8|4692.8|4697.6|4691.6|7
1720794630000|2024-07-12 14:30:30|4698.6|4692.6|4697.1|4691.1|4698.6|4692.6|4696.8|4690.8|1
1720794640000|2024-07-12 14:30:40|4696.8|4690.8|4696.6|4690.6|4696.8|4690.8|4696.6|4690.6|0
1720794650000|2024-07-12 14:30:50|4696.8|4690.8|4695.6|4689.6|4696.8|4690.8|4695.6|4689.6|2
1720794660000|2024-07-12 14:31:00|4694.6|4688.6|4695.3|4689.3|4695.3|4689.3|4694.3|4688.3|13
1720794670000|2024-07-12 14:31:10|4695.5|4689.5|4698.3|4692.3|4698.3|4692.3|4695.5|4689.5|7
1720794680000|2024-07-12 14:31:20|4698.6|4692.6|4698.3|4692.3|4699.3|4693.3|4697.8|4691.8|2
1720794690000|2024-07-12 14:31:30|4697.6|4691.6|4698.3|4692.3|4698.3|4692.3|4697.6|4691.6|0
1720794700000|2024-07-12 14:31:40|4698.1|4692.1|4698.3|4692.3|4698.3|4692.3|4698.1|4692.1|1
1720794710000|2024-07-12 14:31:50|4698.5|4692.5|4698.3|4692.3|4699.1|4693.1|4698.1|4692.1|1
1720794720000|2024-07-12 14:32:00|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|4697.3|4691.3|0
1720794740000|2024-07-12 14:32:20|4697.6|4691.6|4698.1|4692.1|4698.1|4692.1|4697.6|4691.6|0
1720794760000|2024-07-12 14:32:40|4698.8|4692.8|4699.1|4693.1|4699.6|4693.6|4698.8|4692.8|4
1720794770000|2024-07-12 14:32:50|4699.3|4693.3|4700.1|4694.1|4700.3|4694.3|4699.3|4693.3|5
1720794780000|2024-07-12 14:33:00|4699.8|4693.8|4696.1|4690.1|4699.8|4693.8|4696.1|4690.1|5
1720794790000|2024-07-12 14:33:10|4696.8|4690.8|4696.6|4690.6|4697.6|4691.6|4696.6|4690.6|4
1720794800000|2024-07-12 14:33:20|4696.8|4690.8|4696.8|4690.8|4697|4691|4696.6|4690.6|2
1720794810000|2024-07-12 14:33:30|4696.6|4690.6|4698.3|4692.3|4699.1|4693.1|4696.6|4690.6|3
1720794820000|2024-07-12 14:33:40|4698.6|4692.6|4697.3|4691.3|4698.6|4692.6|4697.3|4691.3|1
1720794830000|2024-07-12 14:33:50|4697.5|4691.5|4697.1|4691.1|4698.1|4692.1|4697.1|4691.1|1
1720794840000|2024-07-12 14:34:00|4697.8|4691.8|4695.1|4689.1|4697.8|4691.8|4695.1|4689.1|12
1720794850000|2024-07-12 14:34:10|4695.8|4689.8|4695.1|4689.1|4695.8|4689.8|4695.1|4689.1|3
1720794860000|2024-07-12 14:34:20|4694.3|4688.3|4694.6|4688.6|4694.6|4688.6|4694.3|4688.3|16
1720794870000|2024-07-12 14:34:30|4694.1|4688.1|4693.1|4687.1|4694.1|4688.1|4693.1|4687.1|6
1720794880000|2024-07-12 14:34:40|4692.8|4686.8|4692.3|4686.3|4692.8|4686.8|4691.6|4685.6|0
1720794890000|2024-07-12 14:34:50|4693.6|4687.6|4694|4688|4694.3|4688.3|4690.8|4684.8|353
1720794900000|2024-07-12 14:35:00|4694.5|4688.5|4693|4687|4694.5|4688.5|4693|4687|9
1720794910000|2024-07-12 14:35:10|4693.3|4687.3|4692.8|4686.8|4693.3|4687.3|4692.5|4686.5|2
1720794920000|2024-07-12 14:35:20|4694|4688|4694|4688|4694|4688|4693.3|4687.3|1
1720794940000|2024-07-12 14:35:40|4693.5|4687.5|4693.3|4687.3|4693.8|4687.8|4693|4687|0
1720794950000|2024-07-12 14:35:50|4693|4687|4691.3|4685.3|4693|4687|4691|4685|23
1720794960000|2024-07-12 14:36:00|4691|4685|4690.8|4684.8|4691|4685|4690.5|4684.5|194
1720794970000|2024-07-12 14:36:10|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1720794980000|2024-07-12 14:36:20|4690.3|4684.3|4690.8|4684.8|4690.8|4684.8|4690.3|4684.3|1
1720794990000|2024-07-12 14:36:30|4691.5|4685.5|4692.5|4686.5|4692.5|4686.5|4691|4685|51
1720795000000|2024-07-12 14:36:40|4692.8|4686.8|4695|4689|4695|4689|4692.8|4686.8|12
1720795010000|2024-07-12 14:36:50|4694.5|4688.5|4694.5|4688.5|4694.5|4688.5|4694.5|4688.5|0
1720795020000|2024-07-12 14:37:00|4695.1|4689.1|4695.8|4689.8|4695.8|4689.8|4695.1|4689.1|12
1720795030000|2024-07-12 14:37:10|4696.3|4690.3|4698.5|4692.5|4698.5|4692.5|4696.3|4690.3|1
1720795040000|2024-07-12 14:37:20|4698|4692|4697.3|4691.3|4698.5|4692.5|4697.3|4691.3|6
1720795050000|2024-07-12 14:37:30|4697.5|4691.5|4699.5|4693.5|4699.8|4693.8|4697|4691|8
1720795060000|2024-07-12 14:37:40|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|0
1720795070000|2024-07-12 14:37:50|4699.5|4693.5|4699.5|4693.5|4700|4694|4699.3|4693.3|0
1720795080000|2024-07-12 14:38:00|4699.3|4693.3|4699.3|4693.3|4699.5|4693.5|4699.3|4693.3|0
1720795090000|2024-07-12 14:38:10|4699|4693|4699.5|4693.5|4700.5|4694.5|4698.5|4692.5|9
1720795100000|2024-07-12 14:38:20|4698.5|4692.5|4699.3|4693.3|4699.3|4693.3|4698.5|4692.5|0
1720795110000|2024-07-12 14:38:30|4699.5|4693.5|4699.3|4693.3|4700.5|4694.5|4699.3|4693.3|11
1720795120000|2024-07-12 14:38:40|4699.5|4693.5|4700.5|4694.5|4700.5|4694.5|4699.5|4693.5|15
1720795130000|2024-07-12 14:38:50|4701.3|4695.3|4700.3|4694.3|4701.3|4695.3|4700.3|4694.3|2
1720795140000|2024-07-12 14:39:00|4701.3|4695.3|4702.3|4696.3|4703.3|4697.3|4701.3|4695.3|6
1720795150000|2024-07-12 14:39:10|4703|4697|4703.3|4697.3|4703.3|4697.3|4703|4697|9
1720795160000|2024-07-12 14:39:20|4705|4699|4705.3|4699.3|4705.5|4699.5|4705|4699|1
1720795170000|2024-07-12 14:39:30|4706|4700|4706.3|4700.3|4706.5|4700.5|4706|4700|17
1720795180000|2024-07-12 14:39:40|4706.5|4700.5|4707.3|4701.3|4707.3|4701.3|4706.3|4700.3|2
1720795190000|2024-07-12 14:39:50|4707|4701|4703.5|4697.5|4707.3|4701.3|4703.5|4697.5|44
1720795200000|2024-07-12 14:40:00|4703.8|4697.8|4704|4698|4704|4698|4703.8|4697.8|0
1720795210000|2024-07-12 14:40:10|4703.8|4697.8|4702.8|4696.8|4703.8|4697.8|4702.8|4696.8|1
1720795220000|2024-07-12 14:40:20|||||||||5
1720795230000|2024-07-12 14:40:30|4703|4697|4703|4697|4703|4697|4703|4697|5
1720795240000|2024-07-12 14:40:40|4703.8|4697.8|4702.3|4696.3|4703.8|4697.8|4702|4696|22
1720795250000|2024-07-12 14:40:50|4702|4696|4702|4696|4702|4696|4702|4696|0
1720795260000|2024-07-12 14:41:00|4701|4695|4701.3|4695.3|4701.8|4695.8|4701|4695|2
1720795270000|2024-07-12 14:41:10|4701.7|4695.7|4701.5|4695.5|4702|4696|4701.5|4695.5|2
1720795280000|2024-07-12 14:41:20|4701.3|4695.3|4701.8|4695.8|4701.8|4695.8|4700.8|4694.8|3
1720795290000|2024-07-12 14:41:30|4701.3|4695.3|4698.8|4692.8|4701.3|4695.3|4698.8|4692.8|2
1720795300000|2024-07-12 14:41:40|4698.5|4692.5|4698.8|4692.8|4698.8|4692.8|4698.5|4692.5|0
1720795310000|2024-07-12 14:41:50|4698|4692|4697|4691|4698|4692|4697|4691|4
1720795320000|2024-07-12 14:42:00|4696.8|4690.8|4697|4691|4697.3|4691.3|4696.3|4690.3|9
1720795330000|2024-07-12 14:42:10|4696.8|4690.8|4695.8|4689.8|4696.8|4690.8|4695.8|4689.8|7
1720795340000|2024-07-12 14:42:20|4696|4690|4695.5|4689.5|4696|4690|4695.5|4689.5|5
1720795350000|2024-07-12 14:42:30|4694.8|4688.8|4693.5|4687.5|4694.8|4688.8|4693.3|4687.3|11
1720795360000|2024-07-12 14:42:40|4693.3|4687.3|4693.3|4687.3|4693.8|4687.8|4693|4687|0
1720795370000|2024-07-12 14:42:50|4693.5|4687.5|4695|4689|4695.2|4689.2|4692.2|4686.2|131
1720795380000|2024-07-12 14:43:00|4694.7|4688.7|4696.2|4690.2|4696.5|4690.5|4694|4688|1
1720795390000|2024-07-12 14:43:10|4696.5|4690.5|4697|4691|4697.5|4691.5|4696.5|4690.5|1
1720795400000|2024-07-12 14:43:20|4696.7|4690.7|4697|4691|4697|4691|4696.7|4690.7|0
1720795410000|2024-07-12 14:43:30|4696.7|4690.7|4696|4690|4697.5|4691.5|4696|4690|4
1720795420000|2024-07-12 14:43:40|4696.2|4690.2|4694.5|4688.5|4696.2|4690.2|4694.5|4688.5|9
1720795430000|2024-07-12 14:43:50|4695|4689|4694.5|4688.5|4695|4689|4694.5|4688.5|8
1720795440000|2024-07-12 14:44:00|4694.3|4688.3|4694.2|4688.2|4695.5|4689.5|4694|4688|2
1720795450000|2024-07-12 14:44:10|4694.8|4688.8|4694.5|4688.5|4695.5|4689.5|4694.5|4688.5|10
1720795460000|2024-07-12 14:44:20|4695|4689|4695|4689|4695.5|4689.5|4694.7|4688.7|1
1720795470000|2024-07-12 14:44:30|4695.2|4689.2|4694.2|4688.2|4695.2|4689.2|4694.2|4688.2|7
1720795480000|2024-07-12 14:44:40|4693.2|4687.2|4693.2|4687.2|4694.2|4688.2|4693.2|4687.2|5
1720795490000|2024-07-12 14:44:50|4693|4687|4692.2|4686.2|4693|4687|4692|4686|0
1720795500000|2024-07-12 14:45:00|4692.5|4686.5|4692|4686|4692.5|4686.5|4692|4686|1
1720795510000|2024-07-12 14:45:10|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691|4685|0
1720795520000|2024-07-12 14:45:20|4691.5|4685.5|4693.5|4687.5|4693.5|4687.5|4691.5|4685.5|5
1720795530000|2024-07-12 14:45:30|4693.7|4687.7|4694.7|4688.7|4695|4689|4693.7|4687.7|1
1720795540000|2024-07-12 14:45:40|4695|4689|4694.5|4688.5|4695|4689|4694.5|4688.5|0
1720795550000|2024-07-12 14:45:50|4694.7|4688.7|4694.5|4688.5|4694.7|4688.7|4694|4688|1
1720795560000|2024-07-12 14:46:00|4694.7|4688.7|4698.5|4692.5|4698.5|4692.5|4694.7|4688.7|10
1720795570000|2024-07-12 14:46:10|4698.3|4692.3|4697|4691|4698.3|4692.3|4697|4691|1
1720795580000|2024-07-12 14:46:20|4696.8|4690.8|4697|4691|4697.2|4691.2|4696|4690|0
1720795590000|2024-07-12 14:46:30|4697.2|4691.2|4696.5|4690.5|4697.2|4691.2|4696.5|4690.5|0
1720795600000|2024-07-12 14:46:40|4696.8|4690.8|4695.2|4689.2|4696.8|4690.8|4695|4689|0
1720795610000|2024-07-12 14:46:50|4695.5|4689.5|4695.5|4689.5|4696|4690|4695.5|4689.5|0
1720795620000|2024-07-12 14:47:00|4694.7|4688.7|4694|4688|4694.7|4688.7|4693.5|4687.5|8
1720795630000|2024-07-12 14:47:10|4694.2|4688.2|4695.5|4689.5|4695.5|4689.5|4694.2|4688.2|10
1720795640000|2024-07-12 14:47:20|4695.7|4689.7|4695.7|4689.7|4695.7|4689.7|4695.7|4689.7|0
1720795650000|2024-07-12 14:47:30|4695.5|4689.5|4694.7|4688.7|4695.5|4689.5|4694.7|4688.7|6
1720795660000|2024-07-12 14:47:40|4694.5|4688.5|4695|4689|4695|4689|4694.5|4688.5|1
1720795670000|2024-07-12 14:47:50|4695.5|4689.5|4695.7|4689.7|4695.7|4689.7|4695.5|4689.5|7
1720795680000|2024-07-12 14:48:00|4696.5|4690.5|4693.5|4687.5|4696.5|4690.5|4693|4687|18
1720795690000|2024-07-12 14:48:10|4693|4687|4692.7|4686.7|4694|4688|4692.7|4686.7|30
1720795710000|2024-07-12 14:48:30|4692.5|4686.5|4692.7|4686.7|4692.7|4686.7|4692.5|4686.5|0
1720795720000|2024-07-12 14:48:40|4693|4687|4693|4687|4693|4687|4693|4687|0
1720795730000|2024-07-12 14:48:50|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.5|4686.5|4
1720795740000|2024-07-12 14:49:00|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|4691.7|4685.7|6
1720795750000|2024-07-12 14:49:10|4692.2|4686.2|4692|4686|4692.5|4686.5|4691.7|4685.7|0
1720795760000|2024-07-12 14:49:20|4691.7|4685.7|4692.7|4686.7|4692.7|4686.7|4691.7|4685.7|2
1720795770000|2024-07-12 14:49:30|4692|4686|4691.7|4685.7|4692|4686|4691.7|4685.7|3
1720795780000|2024-07-12 14:49:40|4691.5|4685.5|4692|4686|4692.5|4686.5|4691.5|4685.5|21
1720795790000|2024-07-12 14:49:50|||||||||5
1720795800000|2024-07-12 14:50:00|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|4692|4686|1
1720795810000|2024-07-12 14:50:10|4692|4686|4692.5|4686.5|4692.5|4686.5|4692|4686|3
1720795820000|2024-07-12 14:50:20|4693.5|4687.5|4694.7|4688.7|4694.7|4688.7|4693.5|4687.5|11
1720795830000|2024-07-12 14:50:30|4694.3|4688.3|4694.7|4688.7|4694.7|4688.7|4693.5|4687.5|3
1720795840000|2024-07-12 14:50:40|4695|4689|4695|4689|4695|4689|4695|4689|3
1720795850000|2024-07-12 14:50:50|4694.7|4688.7|4693.7|4687.7|4694.7|4688.7|4693.7|4687.7|8
1720795860000|2024-07-12 14:51:00|4693|4687|4693.5|4687.5|4693.5|4687.5|4693|4687|0
1720795870000|2024-07-12 14:51:10|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|0
1720795880000|2024-07-12 14:51:20|4692.9|4686.9|4693.4|4687.4|4693.4|4687.4|4692.9|4686.9|0
1720795890000|2024-07-12 14:51:30|||||||||5
1720795900000|2024-07-12 14:51:40|4692.7|4686.7|4692.9|4686.9|4692.9|4686.9|4692.7|4686.7|6
1720795920000|2024-07-12 14:52:00|4692.7|4686.7|4692.9|4686.9|4692.9|4686.9|4692.7|4686.7|0
1720795930000|2024-07-12 14:52:10|4692.4|4686.4|4692.4|4686.4|4693.4|4687.4|4692.4|4686.4|1
1720795940000|2024-07-12 14:52:20|4691.4|4685.4|4691.4|4685.4|4692.4|4686.4|4691.4|4685.4|47
1720795950000|2024-07-12 14:52:30|4691.7|4685.7|4693.7|4687.7|4693.7|4687.7|4691.4|4685.4|97
1720795960000|2024-07-12 14:52:40|4693.9|4687.9|4696.2|4690.2|4696.2|4690.2|4693.9|4687.9|6
1720795970000|2024-07-12 14:52:50|4696.4|4690.4|4696.2|4690.2|4696.9|4690.9|4695.9|4689.9|1
1720795980000|2024-07-12 14:53:00|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4695.4|4689.4|0
1720795990000|2024-07-12 14:53:10|4695.7|4689.7|4697.2|4691.2|4697.2|4691.2|4695.4|4689.4|1
1720796000000|2024-07-12 14:53:20|4696.9|4690.9|4694.9|4688.9|4696.9|4690.9|4694.9|4688.9|28
1720796010000|2024-07-12 14:53:30|4694.7|4688.7|4693.9|4687.9|4694.7|4688.7|4693.9|4687.9|11
1720796020000|2024-07-12 14:53:40|4692.9|4686.9|4693.4|4687.4|4693.7|4687.7|4692.9|4686.9|8
1720796030000|2024-07-12 14:53:50|4691.7|4685.7|4691.9|4685.9|4691.9|4685.9|4690.9|4684.9|7
1720796040000|2024-07-12 14:54:00|4690.9|4684.9|4690.7|4684.7|4691.4|4685.4|4690.7|4684.7|9
1720796050000|2024-07-12 14:54:10|4690.4|4684.4|4690.7|4684.7|4690.7|4684.7|4690.4|4684.4|9
1720796060000|2024-07-12 14:54:20|4691.2|4685.2|4692.5|4686.5|4692.7|4686.7|4691.2|4685.2|6
1720796070000|2024-07-12 14:54:30|4692.7|4686.7|4693|4687|4693|4687|4692.7|4686.7|0
1720796080000|2024-07-12 14:54:40|4692|4686|4692|4686|4692|4686|4692|4686|11
1720796090000|2024-07-12 14:54:50|4692.8|4686.8|4694.5|4688.5|4694.5|4688.5|4692.8|4686.8|79
1720796100000|2024-07-12 14:55:00|4694.2|4688.2|4693.9|4687.9|4694.2|4688.2|4693.7|4687.7|23
1720796110000|2024-07-12 14:55:10|4694.4|4688.4|4694.7|4688.7|4694.9|4688.9|4694.4|4688.4|0
1720796120000|2024-07-12 14:55:20|4694.4|4688.4|4692.9|4686.9|4694.4|4688.4|4692.2|4686.2|11
1720796130000|2024-07-12 14:55:30|4693.4|4687.4|4694.9|4688.9|4694.9|4688.9|4693.4|4687.4|3
1720796140000|2024-07-12 14:55:40|4695.2|4689.2|4694.5|4688.5|4695.2|4689.2|4693.7|4687.7|38
1720796150000|2024-07-12 14:55:50|4693.7|4687.7|4694.4|4688.4|4694.4|4688.4|4693.7|4687.7|0
1720796160000|2024-07-12 14:56:00|4695.7|4689.7|4696.9|4690.9|4696.9|4690.9|4695.7|4689.7|19
1720796170000|2024-07-12 14:56:10|||||||||1
1720796180000|2024-07-12 14:56:20|4696.7|4690.7|4699.4|4693.4|4703.9|4697.9|4696.4|4690.4|38
1720796190000|2024-07-12 14:56:30|4699.2|4693.2|4697.9|4691.9|4699.4|4693.4|4697.9|4691.9|1
1720796200000|2024-07-12 14:56:40|4697.4|4691.4|4697.9|4691.9|4697.9|4691.9|4697.4|4691.4|13
1720796210000|2024-07-12 14:56:50|4697.7|4691.7|4697.4|4691.4|4697.7|4691.7|4697.4|4691.4|0
1720796220000|2024-07-12 14:57:00|4697.7|4691.7|4699.4|4693.4|4699.9|4693.9|4697.7|4691.7|2
1720796230000|2024-07-12 14:57:10|||||||||5
1720796240000|2024-07-12 14:57:20|4699.7|4693.7|4699.9|4693.9|4699.9|4693.9|4699.7|4693.7|6
1720796250000|2024-07-12 14:57:30|4700.2|4694.2|4700.9|4694.9|4701.4|4695.4|4700.2|4694.2|0
1720796260000|2024-07-12 14:57:40|4698|4692|4697.7|4691.7|4698|4692|4697.7|4691.7|17
1720796270000|2024-07-12 14:57:50|4698|4692|4697|4691|4698|4692|4697|4691|1
1720796280000|2024-07-12 14:58:00|4697.2|4691.2|4695.5|4689.5|4697.2|4691.2|4695.5|4689.5|13
1720796290000|2024-07-12 14:58:10|4695.7|4689.7|4693.7|4687.7|4696.2|4690.2|4693.2|4687.2|5
1720796300000|2024-07-12 14:58:20|4693.5|4687.5|4694|4688|4694|4688|4693.5|4687.5|4
1720796310000|2024-07-12 14:58:30|4694.2|4688.2|4693.2|4687.2|4694.2|4688.2|4692.7|4686.7|16
1720796320000|2024-07-12 14:58:40|4692.7|4686.7|4693.2|4687.2|4693.2|4687.2|4692.7|4686.7|14
1720796330000|2024-07-12 14:58:50|4693|4687|4693|4687|4693|4687|4693|4687|0
1720796340000|2024-07-12 14:59:00|||||||||9
1720796350000|2024-07-12 14:59:10|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|6
1720796360000|2024-07-12 14:59:20|4691|4685|4690|4684|4691|4685|4690|4684|2
1720796370000|2024-07-12 14:59:30|4689|4683|4687|4681|4689.2|4683.2|4687|4681|14
1720796380000|2024-07-12 14:59:40|4686.8|4680.8|4686.5|4680.5|4686.8|4680.8|4686.5|4680.5|0
1720796390000|2024-07-12 14:59:50|4686.1|4680.1|4685.8|4679.8|4686.1|4680.1|4685|4679|14
1720796400000|2024-07-12 15:00:00|4685|4679|4685.8|4679.8|4685.8|4679.8|4685|4679|57
1720796410000|2024-07-12 15:00:10|4685.5|4679.5|4686.1|4680.1|4686.1|4680.1|4685.5|4679.5|15
1720796420000|2024-07-12 15:00:20|4685.3|4679.3|4685.5|4679.5|4685.5|4679.5|4685.1|4679.1|9
1720796430000|2024-07-12 15:00:30|4685.8|4679.8|4686.7|4680.7|4686.7|4680.7|4685.8|4679.8|6
1720796440000|2024-07-12 15:00:40|4686.5|4680.5|4686.7|4680.7|4686.7|4680.7|4686.5|4680.5|0
1720796450000|2024-07-12 15:00:50|4687|4681|4687.2|4681.2|4687.7|4681.7|4687|4681|6
1720796460000|2024-07-12 15:01:00|4687|4681|4687.2|4681.2|4687.2|4681.2|4686.2|4680.2|13
1720796470000|2024-07-12 15:01:10|4687|4681|4687.2|4681.2|4687.5|4681.5|4686.5|4680.5|2
1720796480000|2024-07-12 15:01:20|4687|4681|4685.2|4679.2|4687|4681|4684|4678|23
1720796490000|2024-07-12 15:01:30|4686.2|4680.2|4686.7|4680.7|4686.7|4680.7|4686|4680|2
1720796500000|2024-07-12 15:01:40|||||||||3
1720796510000|2024-07-12 15:01:50|4686.5|4680.5|4686|4680|4686.7|4680.7|4686|4680|2
1720796520000|2024-07-12 15:02:00|4685.2|4679.2|4685.5|4679.5|4685.5|4679.5|4685.2|4679.2|0
1720796530000|2024-07-12 15:02:10|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.5|4680.5|1
1720796540000|2024-07-12 15:02:20|4687|4681|4687.2|4681.2|4687.2|4681.2|4687|4681|0
1720796550000|2024-07-12 15:02:30|4687|4681|4687|4681|4687.2|4681.2|4687|4681|1
1720796560000|2024-07-12 15:02:40|4686.7|4680.7|4685.5|4679.5|4686.7|4680.7|4685.5|4679.5|0
1720796570000|2024-07-12 15:02:50|4684.5|4678.5|4684.3|4678.3|4684.5|4678.5|4684|4678|53
1720796580000|2024-07-12 15:03:00|4684|4678|4685.5|4679.5|4685.5|4679.5|4684|4678|2
1720796590000|2024-07-12 15:03:10|4685|4679|4685.5|4679.5|4685.5|4679.5|4685|4679|0
1720796600000|2024-07-12 15:03:20|4685|4679|4686|4680|4686|4680|4685|4679|2
1720796620000|2024-07-12 15:03:40|4685.5|4679.5|4684.3|4678.3|4685.5|4679.5|4683.8|4677.8|16
1720796630000|2024-07-12 15:03:50|4684|4678|4684|4678|4684|4678|4684|4678|0
1720796640000|2024-07-12 15:04:00|4684.5|4678.5|4685|4679|4685.5|4679.5|4684.5|4678.5|4
1720796650000|2024-07-12 15:04:10|4692.5|4686.5|4691.5|4685.5|4692.5|4686.5|4691|4685|117
1720796660000|2024-07-12 15:04:20|4691.7|4685.7|4690|4684|4691.7|4685.7|4690|4684|1
1720796670000|2024-07-12 15:04:30|4689|4683|4689.7|4683.7|4689.7|4683.7|4687.5|4681.5|29
1720796680000|2024-07-12 15:04:40|4689.2|4683.2|4688.5|4682.5|4689.5|4683.5|4688.3|4682.3|126
1720796700000|2024-07-12 15:05:00|4688.3|4682.3|4687|4681|4688.3|4682.3|4686.8|4680.8|33
1720796710000|2024-07-12 15:05:10|4686.8|4680.8|4685.5|4679.5|4686.8|4680.8|4685.5|4679.5|3
1720796720000|2024-07-12 15:05:20|4684.8|4678.8|4684.3|4678.3|4684.8|4678.8|4684|4678|5
1720796730000|2024-07-12 15:05:30|4684|4678|4685.5|4679.5|4685.5|4679.5|4684|4678|7
1720796740000|2024-07-12 15:05:40|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4685|4679|0
1720796750000|2024-07-12 15:05:50|4685|4679|4683.5|4677.5|4685|4679|4682.5|4676.5|21
1720796770000|2024-07-12 15:06:10|4682.5|4676.5|4681.5|4675.5|4682.5|4676.5|4681.5|4675.5|2
1720796780000|2024-07-12 15:06:20|4682.1|4676.1|4681.5|4675.5|4682.1|4676.1|4681.5|4675.5|0
1720796790000|2024-07-12 15:06:30|4681.8|4675.8|4682.1|4676.1|4682.3|4676.3|4681.8|4675.8|11
1720796800000|2024-07-12 15:06:40|4682.3|4676.3|4682.1|4676.1|4683.1|4677.1|4682.1|4676.1|9
1720796820000|2024-07-12 15:07:00|4681.8|4675.8|4682.1|4676.1|4682.1|4676.1|4681.8|4675.8|0
1720796830000|2024-07-12 15:07:10|4681.8|4675.8|4680.6|4674.6|4681.8|4675.8|4680.6|4674.6|8
1720796840000|2024-07-12 15:07:20|4679.3|4673.3|4679.6|4673.6|4679.6|4673.6|4679.3|4673.3|8
1720796850000|2024-07-12 15:07:30|4679.3|4673.3|4679.3|4673.3|4679.6|4673.6|4679.3|4673.3|23
1720796860000|2024-07-12 15:07:40|4679.6|4673.6|4679.3|4673.3|4679.6|4673.6|4679.3|4673.3|0
1720796870000|2024-07-12 15:07:50|4679.6|4673.6|4679.3|4673.3|4679.6|4673.6|4679.3|4673.3|0
1720796880000|2024-07-12 15:08:00|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|8
1720796890000|2024-07-12 15:08:10|4679.3|4673.3|4679.6|4673.6|4679.6|4673.6|4679.3|4673.3|17
1720796900000|2024-07-12 15:08:20|4679.3|4673.3|4679.3|4673.3|4679.6|4673.6|4679.3|4673.3|11
1720796910000|2024-07-12 15:08:30|4679.5|4673.5|4682.5|4676.5|4682.8|4676.8|4679.5|4673.5|12
1720796920000|2024-07-12 15:08:40|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|4682.5|4676.5|0
1720796930000|2024-07-12 15:08:50|4683.1|4677.1|4682.5|4676.5|4683.1|4677.1|4682.5|4676.5|1
1720796940000|2024-07-12 15:09:00|4682.3|4676.3|4682.3|4676.3|4683.3|4677.3|4682.3|4676.3|27
1720796950000|2024-07-12 15:09:10|4682.6|4676.6|4682.3|4676.3|4682.6|4676.6|4682.3|4676.3|17
1720796960000|2024-07-12 15:09:20|4681.8|4675.8|4680.3|4674.3|4681.8|4675.8|4680.3|4674.3|2
1720796970000|2024-07-12 15:09:30|4680.6|4674.6|4678.6|4672.6|4680.6|4674.6|4678.6|4672.6|11
1720796980000|2024-07-12 15:09:40|4677.6|4671.6|4678.3|4672.3|4678.3|4672.3|4677.3|4671.3|8
1720796990000|2024-07-12 15:09:50|4677.5|4671.5|4678.6|4672.6|4678.6|4672.6|4677.5|4671.5|19
1720797000000|2024-07-12 15:10:00|4678.3|4672.3|4677.3|4671.3|4678.3|4672.3|4677.3|4671.3|6
1720797010000|2024-07-12 15:10:10|4677.6|4671.6|4677.1|4671.1|4677.6|4671.6|4677.1|4671.1|5
1720797020000|2024-07-12 15:10:20|4677.8|4671.8|4678.3|4672.3|4678.6|4672.6|4677.8|4671.8|10
1720797030000|2024-07-12 15:10:30|4678.6|4672.6|4678.1|4672.1|4678.6|4672.6|4677.1|4671.1|2
1720797040000|2024-07-12 15:10:40|4677.6|4671.6|4678.3|4672.3|4678.3|4672.3|4677.6|4671.6|0
1720797050000|2024-07-12 15:10:50|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|0
1720797060000|2024-07-12 15:11:00|4678.3|4672.3|4677.8|4671.8|4678.3|4672.3|4677.3|4671.3|1
1720797070000|2024-07-12 15:11:10|4677.6|4671.6|4677.5|4671.5|4677.6|4671.6|4677.3|4671.3|1
1720797080000|2024-07-12 15:11:20|4677.3|4671.3|4678.3|4672.3|4678.3|4672.3|4676.8|4670.8|4
1720797090000|2024-07-12 15:11:30|4678|4672|4677.3|4671.3|4678.3|4672.3|4677.3|4671.3|28
1720797110000|2024-07-12 15:11:50|4675.5|4669.5|4675|4669|4675.5|4669.5|4675|4669|2
1720797120000|2024-07-12 15:12:00|4675.3|4669.3|4675|4669|4675.3|4669.3|4675|4669|0
1720797130000|2024-07-12 15:12:10|||||||||10
1720797140000|2024-07-12 15:12:20|4676|4670|4677|4671|4677.3|4671.3|4675.8|4669.8|8
1720797150000|2024-07-12 15:12:30|4677.5|4671.5|4677.8|4671.8|4677.8|4671.8|4677.5|4671.5|11
1720797160000|2024-07-12 15:12:40|4678|4672|4677.5|4671.5|4678|4672|4676.8|4670.8|10
1720797170000|2024-07-12 15:12:50|4677.3|4671.3|4676|4670|4677.5|4671.5|4676|4670|1
1720797180000|2024-07-12 15:13:00|4675.8|4669.8|4675|4669|4675.8|4669.8|4675|4669|0
1720797190000|2024-07-12 15:13:10|4675.3|4669.3|4676.3|4670.3|4677|4671|4675.3|4669.3|15
1720797200000|2024-07-12 15:13:20|4675.5|4669.5|4675.8|4669.8|4676|4670|4675.5|4669.5|0
1720797210000|2024-07-12 15:13:30|4676|4670|4675.5|4669.5|4676|4670|4675.5|4669.5|0
1720797220000|2024-07-12 15:13:40|4675.3|4669.3|4675.8|4669.8|4676.5|4670.5|4675|4669|6
1720797230000|2024-07-12 15:13:50|4676|4670|4677.8|4671.8|4677.8|4671.8|4676|4670|14
1720797240000|2024-07-12 15:14:00|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|4677.2|4671.2|58
1720797250000|2024-07-12 15:14:10|4677.2|4671.2|4677|4671|4677.2|4671.2|4677|4671|0
1720797260000|2024-07-12 15:14:20|4675|4669|4675|4669|4675|4669|4675|4669|14
1720797270000|2024-07-12 15:14:30|4674.5|4668.5|4673.7|4667.7|4674.5|4668.5|4673.5|4667.5|10
1720797280000|2024-07-12 15:14:40|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|1
1720797290000|2024-07-12 15:14:50|4673.2|4667.2|4673|4667|4673.2|4667.2|4673|4667|20
1720797300000|2024-07-12 15:15:00|4672.8|4666.8|4674|4668|4674|4668|4672.5|4666.5|10
1720797310000|2024-07-12 15:15:10|4673.7|4667.7|4674|4668|4674|4668|4673.5|4667.5|1
1720797320000|2024-07-12 15:15:20|4674.3|4668.3|4674|4668|4674.8|4668.8|4674|4668|4
1720797330000|2024-07-12 15:15:30|4673.8|4667.8|4672.8|4666.8|4674|4668|4672.8|4666.8|1
1720797340000|2024-07-12 15:15:40|4673.5|4667.5|4673|4667|4673.5|4667.5|4673|4667|3
1720797350000|2024-07-12 15:15:50|||||||||5
1720797360000|2024-07-12 15:16:00|4672.5|4666.5|4674.5|4668.5|4674.5|4668.5|4672.5|4666.5|7
1720797370000|2024-07-12 15:16:10|4674.3|4668.3|4674|4668|4674.3|4668.3|4674|4668|0
1720797380000|2024-07-12 15:16:20|4674.3|4668.3|4674.5|4668.5|4674.5|4668.5|4674.3|4668.3|0
1720797400000|2024-07-12 15:16:40|4672|4666|4672|4666|4672|4666|4672|4666|9
1720797410000|2024-07-12 15:16:50|||||||||4
1720797420000|2024-07-12 15:17:00|4672.5|4666.5|4673.8|4667.8|4674|4668|4672.5|4666.5|2
1720797430000|2024-07-12 15:17:10|4674.2|4668.2|4674.8|4668.8|4674.8|4668.8|4674.2|4668.2|5
1720797440000|2024-07-12 15:17:20|4674.5|4668.5|4674.3|4668.3|4674.5|4668.5|4673.8|4667.8|8
1720797450000|2024-07-12 15:17:30|4673.8|4667.8|4674.3|4668.3|4674.3|4668.3|4673.8|4667.8|0
1720797460000|2024-07-12 15:17:40|4674.5|4668.5|4674.8|4668.8|4674.8|4668.8|4674.5|4668.5|5
1720797470000|2024-07-12 15:17:50|4674.3|4668.3|4674|4668|4674.5|4668.5|4674|4668|5
1720797480000|2024-07-12 15:18:00|4673.8|4667.8|4674|4668|4674|4668|4673.8|4667.8|0
1720797490000|2024-07-12 15:18:10|4674.5|4668.5|4674.8|4668.8|4674.8|4668.8|4674.5|4668.5|0
1720797500000|2024-07-12 15:18:20|4675|4669|4675|4669|4675.3|4669.3|4674|4668|3
1720797510000|2024-07-12 15:18:30|4674.5|4668.5|4674|4668|4674.5|4668.5|4674|4668|0
1720797520000|2024-07-12 15:18:40|4678|4672|4678|4672|4678|4672|4678|4672|9
1720797530000|2024-07-12 15:18:50|||||||||10
1720797540000|2024-07-12 15:19:00|4680.7|4674.7|4681.8|4675.8|4682.3|4676.3|4680.7|4674.7|112
1720797550000|2024-07-12 15:19:10|4681.5|4675.5|4680.5|4674.5|4681.8|4675.8|4680.5|4674.5|2
1720797560000|2024-07-12 15:19:20|4682.8|4676.8|4682.3|4676.3|4682.8|4676.8|4682.3|4676.3|101
1720797570000|2024-07-12 15:19:30|4682.5|4676.5|4682.5|4676.5|4682.8|4676.8|4682.3|4676.3|10
1720797580000|2024-07-12 15:19:40|4681.8|4675.8|4681.3|4675.3|4682.3|4676.3|4681.3|4675.3|7
1720797590000|2024-07-12 15:19:50|4681|4675|4684.5|4678.5|4684.5|4678.5|4681|4675|16
1720797600000|2024-07-12 15:20:00|4685|4679|4685.3|4679.3|4686|4680|4685|4679|2
1720797610000|2024-07-12 15:20:10|4685|4679|4684.5|4678.5|4685|4679|4684.5|4678.5|0
1720797640000|2024-07-12 15:20:40|4684|4678|4684.5|4678.5|4684.5|4678.5|4684|4678|7
1720797660000|2024-07-12 15:21:00|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|7
1720797670000|2024-07-12 15:21:10|4683.5|4677.5|4683.5|4677.5|4683.7|4677.7|4683.5|4677.5|4
1720797680000|2024-07-12 15:21:20|4683.7|4677.7|4684|4678|4684|4678|4683.7|4677.7|0
1720797690000|2024-07-12 15:21:30|4683.5|4677.5|4681.7|4675.7|4683.5|4677.5|4681.7|4675.7|82
1720797700000|2024-07-12 15:21:40|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|0
1720797710000|2024-07-12 15:21:50|4683|4677|4682.7|4676.7|4683|4677|4682.7|4676.7|3
1720797720000|2024-07-12 15:22:00|4683|4677|4683.7|4677.7|4684|4678|4683|4677|5
1720797730000|2024-07-12 15:22:10|4683.5|4677.5|4683.5|4677.5|4684|4678|4683.5|4677.5|0
1720797740000|2024-07-12 15:22:20|4683.2|4677.2|4683|4677|4683.2|4677.2|4683|4677|2
1720797750000|2024-07-12 15:22:30|4683.5|4677.5|4686|4680|4686|4680|4683.5|4677.5|7
1720797760000|2024-07-12 15:22:40|4685.7|4679.7|4687.2|4681.2|4687.2|4681.2|4685.5|4679.5|1
1720797770000|2024-07-12 15:22:50|4687|4681|4687.2|4681.2|4687.2|4681.2|4687|4681|8
1720797780000|2024-07-12 15:23:00|4686.8|4680.8|4687|4681|4687|4681|4686.5|4680.5|3
1720797790000|2024-07-12 15:23:10|4686.5|4680.5|4685.7|4679.7|4686.5|4680.5|4685.7|4679.7|14
1720797800000|2024-07-12 15:23:20|4685|4679|4685|4679|4685.2|4679.2|4685|4679|10
1720797810000|2024-07-12 15:23:30|4684.7|4678.7|4683.7|4677.7|4684.7|4678.7|4683.7|4677.7|3
1720797820000|2024-07-12 15:23:40|4683|4677|4681.5|4675.5|4683.2|4677.2|4681.5|4675.5|10
1720797840000|2024-07-12 15:24:00|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|2
1720797860000|2024-07-12 15:24:20|4681.5|4675.5|4679.5|4673.5|4681.5|4675.5|4678.7|4672.7|4
1720797870000|2024-07-12 15:24:30|4680|4674|4680|4674|4680.2|4674.2|4679.7|4673.7|0
1720797880000|2024-07-12 15:24:40|4680.2|4674.2|4681.7|4675.7|4681.7|4675.7|4680.2|4674.2|2
1720797900000|2024-07-12 15:25:00|4682.5|4676.5|4682.2|4676.2|4682.5|4676.5|4682.2|4676.2|5
1720797910000|2024-07-12 15:25:10|||||||||5
1720797920000|2024-07-12 15:25:20|||||||||5
1720797940000|2024-07-12 15:25:40|4682.5|4676.5|4683.5|4677.5|4683.5|4677.5|4682.2|4676.2|1
1720797950000|2024-07-12 15:25:50|4683.7|4677.7|4684|4678|4684|4678|4683.7|4677.7|0
1720797960000|2024-07-12 15:26:00|4681.5|4675.5|4680.7|4674.7|4681.5|4675.5|4680.7|4674.7|3
1720797970000|2024-07-12 15:26:10|4684.2|4678.2|4684.5|4678.5|4684.5|4678.5|4684.2|4678.2|3
1720797980000|2024-07-12 15:26:20|4684.2|4678.2|4684|4678|4684.5|4678.5|4683.5|4677.5|0
1720797990000|2024-07-12 15:26:30|4683.5|4677.5|4683|4677|4683.5|4677.5|4683|4677|2
1720798000000|2024-07-12 15:26:40|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|3
1720798010000|2024-07-12 15:26:50|4683.7|4677.7|4687|4681|4687|4681|4683|4677|180
1720798020000|2024-07-12 15:27:00|4686.7|4680.7|4686.5|4680.5|4686.7|4680.7|4686.5|4680.5|5
1720798030000|2024-07-12 15:27:10|4686.2|4680.2|4685.5|4679.5|4686.2|4680.2|4685.5|4679.5|6
1720798040000|2024-07-12 15:27:20|4685.7|4679.7|4685|4679|4685.7|4679.7|4684.5|4678.5|2
1720798060000|2024-07-12 15:27:40|4686.5|4680.5|4686.7|4680.7|4687|4681|4686.5|4680.5|1
1720798070000|2024-07-12 15:27:50|4687|4681|4685.4|4679.4|4687|4681|4685.4|4679.4|10
1720798080000|2024-07-12 15:28:00|4684.7|4678.7|4684.9|4678.9|4684.9|4678.9|4684.7|4678.7|2
1720798090000|2024-07-12 15:28:10|4685.2|4679.2|4684.9|4678.9|4685.2|4679.2|4684.9|4678.9|0
1720798100000|2024-07-12 15:28:20|4685.2|4679.2|4684.2|4678.2|4685.2|4679.2|4683.7|4677.7|0
1720798110000|2024-07-12 15:28:30|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|0
1720798120000|2024-07-12 15:28:40|4684.2|4678.2|4684.4|4678.4|4684.4|4678.4|4683.7|4677.7|2
1720798130000|2024-07-12 15:28:50|4683.7|4677.7|4684.4|4678.4|4684.4|4678.4|4683.7|4677.7|11
1720798140000|2024-07-12 15:29:00|4684.2|4678.2|4684.7|4678.7|4684.7|4678.7|4683.7|4677.7|5
1720798150000|2024-07-12 15:29:10|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|1
1720798160000|2024-07-12 15:29:20|4684.7|4678.7|4683.9|4677.9|4684.7|4678.7|4683.9|4677.9|3
1720798170000|2024-07-12 15:29:30|4683.7|4677.7|4691.2|4685.2|4691.7|4685.7|4682.7|4676.7|23
1720798180000|2024-07-12 15:29:40|4690.9|4684.9|4689.7|4683.7|4690.9|4684.9|4689.7|4683.7|5
1720798190000|2024-07-12 15:29:50|4689.9|4683.9|4689.9|4683.9|4690.4|4684.4|4689.9|4683.9|1
1720798200000|2024-07-12 15:30:00|4689.2|4683.2|4690.4|4684.4|4690.7|4684.7|4688.9|4682.9|21
1720798210000|2024-07-12 15:30:10|4690.2|4684.2|4689.7|4683.7|4690.2|4684.2|4688.9|4682.9|6
1720798220000|2024-07-12 15:30:20|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|0
1720798230000|2024-07-12 15:30:30|4689.2|4683.2|4688.4|4682.4|4689.2|4683.2|4688.4|4682.4|2
1720798240000|2024-07-12 15:30:40|4687.4|4681.4|4688.9|4682.9|4689.4|4683.4|4687.4|4681.4|8
1720798250000|2024-07-12 15:30:50|4689.4|4683.4|4688.9|4682.9|4689.4|4683.4|4688.4|4682.4|7
1720798260000|2024-07-12 15:31:00|4688.4|4682.4|4689.4|4683.4|4689.4|4683.4|4688.4|4682.4|1
1720798270000|2024-07-12 15:31:10|4689.9|4683.9|4689.9|4683.9|4690.4|4684.4|4689.7|4683.7|5
1720798280000|2024-07-12 15:31:20|4688.9|4682.9|4689.4|4683.4|4689.7|4683.7|4688.9|4682.9|6
1720798290000|2024-07-12 15:31:30|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|4688.9|4682.9|7
1720798300000|2024-07-12 15:31:40|4691.3|4685.3|4696.7|4690.7|4697.2|4691.2|4691.3|4685.3|110
1720798310000|2024-07-12 15:31:50|4695.4|4689.4|4696.2|4690.2|4696.9|4690.9|4695.4|4689.4|12
1720798320000|2024-07-12 15:32:00|4695.9|4689.9|4696.4|4690.4|4696.4|4690.4|4695.7|4689.7|9
1720798330000|2024-07-12 15:32:10|4695.7|4689.7|4699.2|4693.2|4699.2|4693.2|4695.7|4689.7|80
1720798340000|2024-07-12 15:32:20|4699.7|4693.7|4700.2|4694.2|4700.2|4694.2|4699.7|4693.7|23
1720798350000|2024-07-12 15:32:30|4699.7|4693.7|4701.4|4695.4|4702.7|4696.7|4699.7|4693.7|41
1720798360000|2024-07-12 15:32:40|4700.2|4694.2|4700.4|4694.4|4700.9|4694.9|4699.9|4693.9|23
1720798370000|2024-07-12 15:32:50|4699.9|4693.9|4700.6|4694.6|4700.6|4694.6|4699.4|4693.4|19
1720798380000|2024-07-12 15:33:00|4698.4|4692.4|4699.2|4693.2|4699.2|4693.2|4698.2|4692.2|5
1720798390000|2024-07-12 15:33:10|4699.4|4693.4|4700.7|4694.7|4700.7|4694.7|4699.4|4693.4|3
1720798400000|2024-07-12 15:33:20|4700.4|4694.4|4701.4|4695.4|4701.4|4695.4|4700.2|4694.2|1
1720798410000|2024-07-12 15:33:30|4701.2|4695.2|4699.9|4693.9|4701.4|4695.4|4699.9|4693.9|0
1720798420000|2024-07-12 15:33:40|4700.4|4694.4|4698.7|4692.7|4700.4|4694.4|4698.7|4692.7|0
1720798430000|2024-07-12 15:33:50|4697.9|4691.9|4697.2|4691.2|4697.9|4691.9|4697.2|4691.2|0
1720798440000|2024-07-12 15:34:00|4697.4|4691.4|4697.7|4691.7|4697.7|4691.7|4696.9|4690.9|1
1720798450000|2024-07-12 15:34:10|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|1
1720798460000|2024-07-12 15:34:20|4696.7|4690.7|4697.9|4691.9|4698.2|4692.2|4696.7|4690.7|0
1720798470000|2024-07-12 15:34:30|4698.2|4692.2|4697.9|4691.9|4698.2|4692.2|4697.9|4691.9|7
1720798480000|2024-07-12 15:34:40|4698.9|4692.9|4698.2|4692.2|4698.9|4692.9|4698.2|4692.2|8
1720798490000|2024-07-12 15:34:50|4697.9|4691.9|4696.7|4690.7|4698.2|4692.2|4696.7|4690.7|4
1720798500000|2024-07-12 15:35:00|4695.9|4689.9|4695.7|4689.7|4696.4|4690.4|4695.7|4689.7|0
1720798510000|2024-07-12 15:35:10|4695.4|4689.4|4695.4|4689.4|4695.9|4689.9|4694.4|4688.4|1
1720798520000|2024-07-12 15:35:20|4695.6|4689.6|4696.4|4690.4|4696.4|4690.4|4695.6|4689.6|0
1720798530000|2024-07-12 15:35:30|4696.2|4690.2|4696.2|4690.2|4696.4|4690.4|4696.2|4690.2|0
1720798540000|2024-07-12 15:35:40|4695.9|4689.9|4696.9|4690.9|4696.9|4690.9|4695.9|4689.9|5
1720798550000|2024-07-12 15:35:50|4696.7|4690.7|4697.2|4691.2|4697.4|4691.4|4696.7|4690.7|0
1720798560000|2024-07-12 15:36:00|4697.4|4691.4|4697.2|4691.2|4698.2|4692.2|4697.2|4691.2|4
1720798570000|2024-07-12 15:36:10|4696.7|4690.7|4696.4|4690.4|4696.7|4690.7|4696.4|4690.4|7
1720798580000|2024-07-12 15:36:20|4696.7|4690.7|4696.7|4690.7|4696.9|4690.9|4696.2|4690.2|16
1720798590000|2024-07-12 15:36:30|4696.9|4690.9|4695.9|4689.9|4696.9|4690.9|4695.9|4689.9|10
1720798600000|2024-07-12 15:36:40|4695.4|4689.4|4696.2|4690.2|4696.2|4690.2|4695.4|4689.4|0
1720798610000|2024-07-12 15:36:50|4695.9|4689.9|4695.4|4689.4|4695.9|4689.9|4695.4|4689.4|0
1720798620000|2024-07-12 15:37:00|4695.2|4689.2|4693.4|4687.4|4695.9|4689.9|4693.4|4687.4|8
1720798630000|2024-07-12 15:37:10|4693|4687|4691.9|4685.9|4693|4687|4691.7|4685.7|6
1720798640000|2024-07-12 15:37:20|4692.2|4686.2|4691.2|4685.2|4692.2|4686.2|4691.2|4685.2|0
1720798650000|2024-07-12 15:37:30|4691|4685|4687.9|4681.9|4691|4685|4687.9|4681.9|5
1720798660000|2024-07-12 15:37:40|4688.4|4682.4|4690.4|4684.4|4690.4|4684.4|4688.4|4682.4|11
1720798670000|2024-07-12 15:37:50|4690.7|4684.7|4689.9|4683.9|4690.7|4684.7|4688.9|4682.9|1
1720798680000|2024-07-12 15:38:00|4689.7|4683.7|4690.4|4684.4|4691.4|4685.4|4689.7|4683.7|1
1720798690000|2024-07-12 15:38:10|4690.9|4684.9|4690.7|4684.7|4690.9|4684.9|4690.4|4684.4|19
1720798700000|2024-07-12 15:38:20|4690.9|4684.9|4690.9|4684.9|4691.4|4685.4|4690.9|4684.9|5
1720798710000|2024-07-12 15:38:30|4690.4|4684.4|4688.9|4682.9|4690.4|4684.4|4688.9|4682.9|1
1720798720000|2024-07-12 15:38:40|4689.5|4683.5|4690.9|4684.9|4691.4|4685.4|4689.4|4683.4|4
1720798730000|2024-07-12 15:38:50|4690.7|4684.7|4691.4|4685.4|4691.4|4685.4|4690.7|4684.7|0
1720798740000|2024-07-12 15:39:00|4691.2|4685.2|4690.7|4684.7|4691.4|4685.4|4690.7|4684.7|0
1720798750000|2024-07-12 15:39:10|4689.9|4683.9|4687.4|4681.4|4689.9|4683.9|4687.4|4681.4|0
1720798760000|2024-07-12 15:39:20|4687|4681|4686.9|4680.9|4687|4681|4686.9|4680.9|7
1720798770000|2024-07-12 15:39:30|||||||||2
1720798780000|2024-07-12 15:39:40|4686.4|4680.4|4685.4|4679.4|4686.4|4680.4|4685.4|4679.4|1
1720798790000|2024-07-12 15:39:50|4684.4|4678.4|4683.4|4677.4|4684.4|4678.4|4683.4|4677.4|6
1720798810000|2024-07-12 15:40:10|4682.4|4676.4|4682.2|4676.2|4682.4|4676.4|4681.9|4675.9|45
1720798820000|2024-07-12 15:40:20|4682.4|4676.4|4682.2|4676.2|4682.7|4676.7|4681.9|4675.9|1
1720798830000|2024-07-12 15:40:30|4682.4|4676.4|4687.4|4681.4|4687.9|4681.9|4682.4|4676.4|14
1720798840000|2024-07-12 15:40:40|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|3
1720798850000|2024-07-12 15:40:50|4686.7|4680.7|4686.9|4680.9|4686.9|4680.9|4686.4|4680.4|0
1720798860000|2024-07-12 15:41:00|4686.4|4680.4|4687.1|4681.1|4687.1|4681.1|4683.9|4677.9|16
1720798870000|2024-07-12 15:41:10|4687.3|4681.3|4684.3|4678.3|4687.3|4681.3|4684.3|4678.3|18
1720798880000|2024-07-12 15:41:20|4685.1|4679.1|4684.9|4678.9|4685.1|4679.1|4684.9|4678.9|3
1720798890000|2024-07-12 15:41:30|4684.6|4678.6|4684.9|4678.9|4684.9|4678.9|4684.4|4678.4|0
1720798900000|2024-07-12 15:41:40|4685.9|4679.9|4685.4|4679.4|4685.9|4679.9|4685.4|4679.4|9
1720798910000|2024-07-12 15:41:50|4684.9|4678.9|4684.4|4678.4|4684.9|4678.9|4684.4|4678.4|0
1720798920000|2024-07-12 15:42:00|4684.6|4678.6|4693.4|4687.4|4693.4|4687.4|4684.6|4678.6|29
1720798930000|2024-07-12 15:42:10|4694.4|4688.4|4694.6|4688.6|4695.4|4689.4|4694.4|4688.4|4
1720798940000|2024-07-12 15:42:20|4693.1|4687.1|4691.6|4685.6|4693.1|4687.1|4691.6|4685.6|7
1720798950000|2024-07-12 15:42:30|4691.1|4685.1|4690.9|4684.9|4691.4|4685.4|4690.6|4684.6|0
1720798960000|2024-07-12 15:42:40|4690.6|4684.6|4689.6|4683.6|4690.9|4684.9|4689.4|4683.4|0
1720798970000|2024-07-12 15:42:50|4689.4|4683.4|4688.4|4682.4|4689.4|4683.4|4688.4|4682.4|0
1720798980000|2024-07-12 15:43:00|4688.6|4682.6|4684.6|4678.6|4688.6|4682.6|4684.6|4678.6|34
1720798990000|2024-07-12 15:43:10|4683.9|4677.9|4683.6|4677.6|4683.9|4677.9|4682.7|4676.7|11
1720799000000|2024-07-12 15:43:20|4683.4|4677.4|4682.6|4676.6|4683.4|4677.4|4682.6|4676.6|0
1720799020000|2024-07-12 15:43:40|4683.2|4677.2|4682.4|4676.4|4683.2|4677.2|4682.4|4676.4|0
1720799030000|2024-07-12 15:43:50|4681.9|4675.9|4684.4|4678.4|4684.9|4678.9|4681.4|4675.4|27
1720799040000|2024-07-12 15:44:00|||||||||5
1720799050000|2024-07-12 15:44:10|4684.1|4678.1|4684.4|4678.4|4684.4|4678.4|4684.1|4678.1|0
1720799070000|2024-07-12 15:44:30|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1720799080000|2024-07-12 15:44:40|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1720799090000|2024-07-12 15:44:50|4681.9|4675.9|4682.9|4676.9|4682.9|4676.9|4681.9|4675.9|52
1720799100000|2024-07-12 15:45:00|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4682.9|4676.9|0
1720799110000|2024-07-12 15:45:10|4683.7|4677.7|4682.9|4676.9|4683.7|4677.7|4682.4|4676.4|9
1720799130000|2024-07-12 15:45:30|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.4|4675.4|0
1720799140000|2024-07-12 15:45:40|4682.6|4676.6|4682.9|4676.9|4683.1|4677.1|4682.4|4676.4|14
1720799150000|2024-07-12 15:45:50|4683.1|4677.1|4683.4|4677.4|4683.4|4677.4|4683.1|4677.1|20
1720799160000|2024-07-12 15:46:00|4682.9|4676.9|4683.4|4677.4|4683.4|4677.4|4682.9|4676.9|0
1720799170000|2024-07-12 15:46:10|||||||||5
1720799180000|2024-07-12 15:46:20|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|3
1720799190000|2024-07-12 15:46:30|4680.9|4674.9|4680.6|4674.6|4680.9|4674.9|4680.6|4674.6|0
1720799200000|2024-07-12 15:46:40|4680.9|4674.9|4681.9|4675.9|4681.9|4675.9|4680.9|4674.9|0
1720799210000|2024-07-12 15:46:50|4681.6|4675.6|4682.6|4676.6|4682.6|4676.6|4681.6|4675.6|0
1720799220000|2024-07-12 15:47:00|4680.9|4674.9|4681.6|4675.6|4681.9|4675.9|4679.9|4673.9|1
1720799230000|2024-07-12 15:47:10|4681.9|4675.9|4680.2|4674.2|4681.9|4675.9|4679.9|4673.9|15
1720799240000|2024-07-12 15:47:20|4680.5|4674.5|4681|4675|4681|4675|4680.5|4674.5|3
1720799250000|2024-07-12 15:47:30|4680.7|4674.7|4680.5|4674.5|4680.7|4674.7|4680.2|4674.2|6
1720799260000|2024-07-12 15:47:40|4680.2|4674.2|4679.9|4673.9|4680.4|4674.4|4679.4|4673.4|9
1720799270000|2024-07-12 15:47:50|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|0
1720799280000|2024-07-12 15:48:00|4680.7|4674.7|4681|4675|4681|4675|4680.7|4674.7|8
1720799300000|2024-07-12 15:48:20|4680.7|4674.7|4679.9|4673.9|4680.7|4674.7|4679.9|4673.9|0
1720799320000|2024-07-12 15:48:40|4680.5|4674.5|4679.7|4673.7|4680.7|4674.7|4679.7|4673.7|6
1720799330000|2024-07-12 15:48:50|4679.4|4673.4|4677.9|4671.9|4679.4|4673.4|4677.9|4671.9|5
1720799340000|2024-07-12 15:49:00|4676.9|4670.9|4676.7|4670.7|4676.9|4670.9|4676.2|4670.2|20
1720799350000|2024-07-12 15:49:10|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|0
1720799360000|2024-07-12 15:49:20|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1720799370000|2024-07-12 15:49:30|4676.9|4670.9|4680.2|4674.2|4681.2|4675.2|4676.9|4670.9|22
1720799390000|2024-07-12 15:49:50|4680.4|4674.4|4680.4|4674.4|4680.9|4674.9|4680.4|4674.4|0
1720799400000|2024-07-12 15:50:00|4680.6|4674.6|4680.4|4674.4|4681.2|4675.2|4680.4|4674.4|0
1720799410000|2024-07-12 15:50:10|4680.9|4674.9|4680.9|4674.9|4681.1|4675.1|4680.6|4674.6|5
1720799420000|2024-07-12 15:50:20|4682.4|4676.4|4682.9|4676.9|4682.9|4676.9|4682.4|4676.4|1
1720799430000|2024-07-12 15:50:30|4683.4|4677.4|4683.9|4677.9|4683.9|4677.9|4683.4|4677.4|1
1720799440000|2024-07-12 15:50:40|4683.6|4677.6|4682.9|4676.9|4683.9|4677.9|4682.6|4676.6|10
1720799450000|2024-07-12 15:50:50|4682.4|4676.4|4683.4|4677.4|4683.4|4677.4|4681.9|4675.9|2
1720799460000|2024-07-12 15:51:00|4683.6|4677.6|4683.4|4677.4|4684.4|4678.4|4683.4|4677.4|17
1720799470000|2024-07-12 15:51:10|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1720799480000|2024-07-12 15:51:20|4683.4|4677.4|4684.1|4678.1|4684.1|4678.1|4683.4|4677.4|10
1720799490000|2024-07-12 15:51:30|4683.6|4677.6|4683.1|4677.1|4683.9|4677.9|4683.1|4677.1|0
1720799500000|2024-07-12 15:51:40|4682.6|4676.6|4683.1|4677.1|4683.1|4677.1|4682.4|4676.4|0
1720799510000|2024-07-12 15:51:50|4683.6|4677.6|4683.9|4677.9|4683.9|4677.9|4683.4|4677.4|0
1720799520000|2024-07-12 15:52:00|4684.1|4678.1|4684.9|4678.9|4684.9|4678.9|4683.6|4677.6|0
1720799530000|2024-07-12 15:52:10|4687.1|4681.1|4687.4|4681.4|4688.6|4682.6|4686.9|4680.9|1
1720799540000|2024-07-12 15:52:20|4686.9|4680.9|4686.4|4680.4|4686.9|4680.9|4685.6|4679.6|11
1720799550000|2024-07-12 15:52:30|4686.1|4680.1|4685.1|4679.1|4686.1|4680.1|4685.1|4679.1|1
1720799560000|2024-07-12 15:52:40|4685.4|4679.4|4686.4|4680.4|4686.4|4680.4|4685.1|4679.1|3
1720799570000|2024-07-12 15:52:50|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1720799580000|2024-07-12 15:53:00|4686.1|4680.1|4685.4|4679.4|4686.1|4680.1|4685.4|4679.4|0
1720799590000|2024-07-12 15:53:10|4685.1|4679.1|4683.9|4677.9|4685.1|4679.1|4683.9|4677.9|6
1720799600000|2024-07-12 15:53:20|4683.6|4677.6|4682.6|4676.6|4683.6|4677.6|4682.1|4676.1|6
1720799610000|2024-07-12 15:53:30|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.1|4676.1|3
1720799620000|2024-07-12 15:53:40|4682.6|4676.6|4685.4|4679.4|4685.4|4679.4|4682.6|4676.6|2
1720799630000|2024-07-12 15:53:50|||||||||1
1720799640000|2024-07-12 15:54:00|4684.4|4678.4|4685.6|4679.6|4685.6|4679.6|4683.6|4677.6|3
1720799650000|2024-07-12 15:54:10|4685.4|4679.4|4683.6|4677.6|4685.4|4679.4|4683.4|4677.4|13
1720799660000|2024-07-12 15:54:20|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|1
1720799670000|2024-07-12 15:54:30|4683.9|4677.9|4683.6|4677.6|4683.9|4677.9|4683.6|4677.6|1
1720799680000|2024-07-12 15:54:40|4684.1|4678.1|4684.4|4678.4|4684.4|4678.4|4683.6|4677.6|11
1720799690000|2024-07-12 15:54:50|4684.9|4678.9|4683.9|4677.9|4684.9|4678.9|4683.9|4677.9|6
1720799700000|2024-07-12 15:55:00|4684.1|4678.1|4683.6|4677.6|4684.9|4678.9|4683.6|4677.6|5
1720799710000|2024-07-12 15:55:10|4684.4|4678.4|4684.4|4678.4|4684.6|4678.6|4683.9|4677.9|5
1720799720000|2024-07-12 15:55:20|4684.6|4678.6|4688.4|4682.4|4688.4|4682.4|4683.6|4677.6|36
1720799730000|2024-07-12 15:55:30|4687.9|4681.9|4687.1|4681.1|4687.9|4681.9|4687.1|4681.1|0
1720799740000|2024-07-12 15:55:40|4686.4|4680.4|4684.4|4678.4|4686.4|4680.4|4684.4|4678.4|1
1720799750000|2024-07-12 15:55:50|4687.1|4681.1|4686.9|4680.9|4687.6|4681.6|4686.9|4680.9|19
1720799760000|2024-07-12 15:56:00|||||||||14
1720799770000|2024-07-12 15:56:10|||||||||26
1720799780000|2024-07-12 15:56:20|||||||||5
1720799790000|2024-07-12 15:56:30|4688.1|4682.1|4689.9|4683.9|4690.2|4684.2|4688.1|4682.1|19
1720799800000|2024-07-12 15:56:40|4689.6|4683.6|4687.9|4681.9|4689.6|4683.6|4687.9|4681.9|3
1720799810000|2024-07-12 15:56:50|4688.6|4682.6|4688.1|4682.1|4689.4|4683.4|4688.1|4682.1|62
1720799820000|2024-07-12 15:57:00|4687.9|4681.9|4690.4|4684.4|4690.4|4684.4|4687.9|4681.9|39
1720799830000|2024-07-12 15:57:10|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|0
1720799840000|2024-07-12 15:57:20|4688.9|4682.9|4689.9|4683.9|4689.9|4683.9|4688.9|4682.9|14
1720799850000|2024-07-12 15:57:30|||||||||5
1720799860000|2024-07-12 15:57:40|||||||||25
1720799870000|2024-07-12 15:57:50|4685.9|4679.9|4685.4|4679.4|4685.9|4679.9|4685.4|4679.4|21
1720799880000|2024-07-12 15:58:00|4686.9|4680.9|4688.4|4682.4|4689.1|4683.1|4686.9|4680.9|5
1720799890000|2024-07-12 15:58:10|4687.9|4681.9|4686.6|4680.6|4687.9|4681.9|4685.9|4679.9|2
1720799900000|2024-07-12 15:58:20|4686.4|4680.4|4686.9|4680.9|4686.9|4680.9|4686.4|4680.4|0
1720799910000|2024-07-12 15:58:30|4686.4|4680.4|4686.9|4680.9|4686.9|4680.9|4686.4|4680.4|3
1720799920000|2024-07-12 15:58:40|4687.6|4681.6|4687.1|4681.1|4687.9|4681.9|4687.1|4681.1|38
1720799930000|2024-07-12 15:58:50|4686.9|4680.9|4685.1|4679.1|4687.4|4681.4|4685.1|4679.1|13
1720799940000|2024-07-12 15:59:00|4684.6|4678.6|4684.4|4678.4|4686.4|4680.4|4684.4|4678.4|16
1720799950000|2024-07-12 15:59:10|4684.9|4678.9|4684.9|4678.9|4685.4|4679.4|4684.4|4678.4|0
1720799960000|2024-07-12 15:59:20|4685.1|4679.1|4685.4|4679.4|4685.4|4679.4|4684.4|4678.4|4
1720799970000|2024-07-12 15:59:30|4686.6|4680.6|4686.4|4680.4|4686.9|4680.9|4686.4|4680.4|9
1720799980000|2024-07-12 15:59:40|4686.1|4680.1|4684.6|4678.6|4686.1|4680.1|4683.8|4677.8|20
1720799990000|2024-07-12 15:59:50|4684.9|4678.9|4686.1|4680.1|4686.1|4680.1|4683.6|4677.6|13
1720800000000|2024-07-12 16:00:00|4686.3|4680.3|4701.4|4695.4|4705.6|4699.6|4686.3|4680.3|48
1720800010000|2024-07-12 16:00:10|4701.6|4695.6|4695.6|4689.6|4701.6|4695.6|4694.9|4688.9|10
1720800020000|2024-07-12 16:00:20|4695.2|4689.2|4702.9|4696.9|4704.7|4698.7|4694.1|4688.1|26
1720800030000|2024-07-12 16:00:30|4702.7|4696.7|4699.4|4693.4|4702.7|4696.7|4695.9|4689.9|7
1720800040000|2024-07-12 16:00:40|4700.4|4694.4|4709.9|4703.9|4709.9|4703.9|4700.4|4694.4|50
1720800050000|2024-07-12 16:00:50|4710.2|4704.2|4717.6|4711.6|4718.6|4712.6|4709.9|4703.9|103
1720800060000|2024-07-12 16:01:00|4717.9|4711.9|4714.9|4708.9|4719.4|4713.4|4713.1|4707.1|8
1720800070000|2024-07-12 16:01:10|4715.6|4709.6|4716.4|4710.4|4718.4|4712.4|4713.9|4707.9|60
1720800080000|2024-07-12 16:01:20|4715.9|4709.9|4714.4|4708.4|4717.7|4711.7|4713.9|4707.9|17
1720800090000|2024-07-12 16:01:30|4713.9|4707.9|4712.9|4706.9|4715.9|4709.9|4712.9|4706.9|8
1720800100000|2024-07-12 16:01:40|4712.4|4706.4|4706.1|4700.1|4712.4|4706.4|4704.9|4698.9|13
1720800110000|2024-07-12 16:01:50|4705.7|4699.7|4711.6|4705.6|4711.6|4705.6|4705.1|4699.1|3
1720800120000|2024-07-12 16:02:00|4711.9|4705.9|4708.6|4702.6|4711.9|4705.9|4708.4|4702.4|0
1720800130000|2024-07-12 16:02:10|4708.9|4702.9|4710.9|4704.9|4712.1|4706.1|4708.6|4702.6|1
1720800140000|2024-07-12 16:02:20|4711.1|4705.1|4711.9|4705.9|4714.6|4708.6|4711.1|4705.1|1
1720800150000|2024-07-12 16:02:30|4712.4|4706.4|4713.9|4707.9|4714.6|4708.6|4712.4|4706.4|9
1720800160000|2024-07-12 16:02:40|4714.2|4708.2|4713.4|4707.4|4714.2|4708.2|4713.4|4707.4|5
1720800170000|2024-07-12 16:02:50|4713.6|4707.6|4722.4|4716.4|4724.1|4718.1|4713.6|4707.6|19
1720800180000|2024-07-12 16:03:00|4722.1|4716.1|4724.4|4718.4|4726.4|4720.4|4720.9|4714.9|16
1720800190000|2024-07-12 16:03:10|4724.9|4718.9|4725.4|4719.4|4726.4|4720.4|4723.4|4717.4|6
1720800200000|2024-07-12 16:03:20|4723.7|4717.7|4724.2|4718.2|4725.9|4719.9|4723.2|4717.2|26
1720800210000|2024-07-12 16:03:30|4724.4|4718.4|4724.4|4718.4|4725.6|4719.6|4722.6|4716.6|11
1720800220000|2024-07-12 16:03:40|4724.8|4718.8|4723.4|4717.4|4726.1|4720.1|4722.9|4716.9|34
1720800230000|2024-07-12 16:03:50|4723.9|4717.9|4725.4|4719.4|4725.6|4719.6|4723.9|4717.9|0
1720800240000|2024-07-12 16:04:00|4725.1|4719.1|4717.9|4711.9|4725.1|4719.1|4716.4|4710.4|56
1720800250000|2024-07-12 16:04:10|4718.1|4712.1|4712.7|4706.7|4718.4|4712.4|4712.7|4706.7|4
1720800260000|2024-07-12 16:04:20|4711.9|4705.9|4710.7|4704.7|4711.9|4705.9|4710.7|4704.7|9
1720800270000|2024-07-12 16:04:30|4710.4|4704.4|4710.2|4704.2|4710.4|4704.4|4708.6|4702.6|8
1720800280000|2024-07-12 16:04:40|4710.4|4704.4|4709.9|4703.9|4710.7|4704.7|4709.4|4703.4|10
1720800290000|2024-07-12 16:04:50|4710.4|4704.4|4708.9|4702.9|4710.4|4704.4|4708.9|4702.9|1
1720800300000|2024-07-12 16:05:00|4710.2|4704.2|4714.7|4708.7|4714.9|4708.9|4709.9|4703.9|22
1720800310000|2024-07-12 16:05:10|4713.9|4707.9|4714.4|4708.4|4714.4|4708.4|4711.9|4705.9|16
1720800320000|2024-07-12 16:05:20|4714.7|4708.7|4718.4|4712.4|4718.9|4712.9|4714.7|4708.7|10
1720800330000|2024-07-12 16:05:30|4718.2|4712.2|4716.9|4710.9|4719.7|4713.7|4716.7|4710.7|0
1720800340000|2024-07-12 16:05:40|4716.2|4710.2|4713.2|4707.2|4716.2|4710.2|4712.2|4706.2|2
1720800350000|2024-07-12 16:05:50|4712.9|4706.9|4713.7|4707.7|4713.9|4707.9|4711.7|4705.7|4
1720800360000|2024-07-12 16:06:00|4713.4|4707.4|4718.4|4712.4|4718.4|4712.4|4713.4|4707.4|7
1720800370000|2024-07-12 16:06:10|4718.9|4712.9|4719.2|4713.2|4719.9|4713.9|4717.2|4711.2|10
1720800380000|2024-07-12 16:06:20|4719.4|4713.4|4721.4|4715.4|4722.6|4716.6|4719.4|4713.4|13
1720800390000|2024-07-12 16:06:30|4721.6|4715.6|4720.9|4714.9|4723.9|4717.9|4720.9|4714.9|1
1720800400000|2024-07-12 16:06:40|4721.1|4715.1|4722.9|4716.9|4722.9|4716.9|4720.9|4714.9|5
1720800410000|2024-07-12 16:06:50|4723.1|4717.1|4721.7|4715.7|4723.4|4717.4|4720.9|4714.9|4
1720800420000|2024-07-12 16:07:00|4721.9|4715.9|4721.2|4715.2|4722.9|4716.9|4720.9|4714.9|5
1720800430000|2024-07-12 16:07:10|4721.6|4715.6|4720.7|4714.7|4721.7|4715.7|4719.9|4713.9|1
1720800440000|2024-07-12 16:07:20|4720.9|4714.9|4720.1|4714.1|4722.1|4716.1|4720.1|4714.1|7
1720800450000|2024-07-12 16:07:30|4720.4|4714.4|4720.1|4714.1|4720.4|4714.4|4719.1|4713.1|0
1720800460000|2024-07-12 16:07:40|4719.9|4713.9|4722.9|4716.9|4722.9|4716.9|4719.9|4713.9|0
1720800470000|2024-07-12 16:07:50|4722.4|4716.4|4724.4|4718.4|4725.7|4719.7|4722.4|4716.4|0
1720800480000|2024-07-12 16:08:00|4723.9|4717.9|4721.7|4715.7|4723.9|4717.9|4721.4|4715.4|1
1720800490000|2024-07-12 16:08:10|4721.9|4715.9|4720.7|4714.7|4721.9|4715.9|4718.9|4712.9|14
1720800500000|2024-07-12 16:08:20|4720.2|4714.2|4718.2|4712.2|4720.4|4714.4|4717.7|4711.7|0
1720800510000|2024-07-12 16:08:30|4718.4|4712.4|4721.2|4715.2|4721.7|4715.7|4717.9|4711.9|5
1720800520000|2024-07-12 16:08:40|4720.4|4714.4|4718.4|4712.4|4721.7|4715.7|4717.9|4711.9|2
1720800530000|2024-07-12 16:08:50|4718.1|4712.1|4717.9|4711.9|4718.9|4712.9|4717.7|4711.7|0
1720800540000|2024-07-12 16:09:00|4718.7|4712.7|4720.7|4714.7|4720.9|4714.9|4718.7|4712.7|12
1720800550000|2024-07-12 16:09:10|4721.2|4715.2|4723.9|4717.9|4723.9|4717.9|4721.2|4715.2|10
1720800560000|2024-07-12 16:09:20|4724.4|4718.4|4720.4|4714.4|4724.4|4718.4|4720.4|4714.4|10
1720800570000|2024-07-12 16:09:30|4720.7|4714.7|4720.2|4714.2|4723.2|4717.2|4720.2|4714.2|1
1720800580000|2024-07-12 16:09:40|4720.4|4714.4|4718.2|4712.2|4720.4|4714.4|4717.9|4711.9|2
1720800590000|2024-07-12 16:09:50|4717.9|4711.9|4718.4|4712.4|4719.2|4713.2|4717.9|4711.9|0
1720800600000|2024-07-12 16:10:00|4718.2|4712.2|4720.9|4714.9|4721.1|4715.1|4717.9|4711.9|35
1720800610000|2024-07-12 16:10:10|4720.4|4714.4|4720.9|4714.9|4720.9|4714.9|4720.4|4714.4|16
1720800620000|2024-07-12 16:10:20|4720.6|4714.6|4720.1|4714.1|4721.7|4715.7|4720.1|4714.1|25
1720800630000|2024-07-12 16:10:30|4719.4|4713.4|4720.4|4714.4|4720.4|4714.4|4719.4|4713.4|1
1720800640000|2024-07-12 16:10:40|4720.6|4714.6|4722.9|4716.9|4723.2|4717.2|4719.4|4713.4|17
1720800650000|2024-07-12 16:10:50|4723.4|4717.4|4721.2|4715.2|4724.4|4718.4|4721.2|4715.2|39
1720800660000|2024-07-12 16:11:00|4720.2|4714.2|4719.2|4713.2|4720.9|4714.9|4718.9|4712.9|1
1720800670000|2024-07-12 16:11:10|4719.7|4713.7|4717.4|4711.4|4719.9|4713.9|4717.4|4711.4|6
1720800680000|2024-07-12 16:11:20|4717.6|4711.6|4719.4|4713.4|4719.4|4713.4|4717.1|4711.1|27
1720800690000|2024-07-12 16:11:30|4719.6|4713.6|4718.4|4712.4|4720.4|4714.4|4718.4|4712.4|2
1720800700000|2024-07-12 16:11:40|4718.9|4712.9|4718.4|4712.4|4718.9|4712.9|4717.9|4711.9|1
1720800710000|2024-07-12 16:11:50|4718.6|4712.6|4717.9|4711.9|4718.9|4712.9|4717.4|4711.4|47
1720800720000|2024-07-12 16:12:00|4718.9|4712.9|4721.7|4715.7|4721.9|4715.9|4718.9|4712.9|11
1720800730000|2024-07-12 16:12:10|4721.9|4715.9|4719|4713|4721.9|4715.9|4718.9|4712.9|7
1720800740000|2024-07-12 16:12:20|4719.2|4713.2|4719|4713|4720.5|4714.5|4718.4|4712.4|3
1720800750000|2024-07-12 16:12:30|4718.7|4712.7|4720.7|4714.7|4721|4715|4718.7|4712.7|0
1720800760000|2024-07-12 16:12:40|4721.4|4715.4|4720|4714|4721.4|4715.4|4720|4714|0
1720800770000|2024-07-12 16:12:50|4720.4|4714.4|4719|4713|4720.4|4714.4|4717.9|4711.9|3
1720800780000|2024-07-12 16:13:00|4719.2|4713.2|4719|4713|4719.5|4713.5|4718.5|4712.5|14
1720800790000|2024-07-12 16:13:10|4719.5|4713.5|4718.5|4712.5|4719.5|4713.5|4718.5|4712.5|2
1720800820000|2024-07-12 16:13:40|4725|4719|4725.2|4719.2|4725.2|4719.2|4725|4719|22
1720800830000|2024-07-12 16:13:50|4725.5|4719.5|4726.7|4720.7|4727.7|4721.7|4725|4719|16
1720800840000|2024-07-12 16:14:00|4725.7|4719.7|4724.5|4718.5|4725.8|4719.8|4724.5|4718.5|8
1720800850000|2024-07-12 16:14:10|4724.2|4718.2|4721.7|4715.7|4724.2|4718.2|4721.7|4715.7|4
1720800860000|2024-07-12 16:14:20|4722|4716|4719|4713|4723|4717|4719|4713|8
1720800870000|2024-07-12 16:14:30|4718.7|4712.7|4721|4715|4721|4715|4718.7|4712.7|17
1720800880000|2024-07-12 16:14:40|4720.7|4714.7|4725.5|4719.5|4726|4720|4720.7|4714.7|10
1720800890000|2024-07-12 16:14:50|4725.7|4719.7|4727.5|4721.5|4728.7|4722.7|4725.7|4719.7|8
1720800900000|2024-07-12 16:15:00|4726.5|4720.5|4724.5|4718.5|4727.5|4721.5|4724.5|4718.5|2
1720800910000|2024-07-12 16:15:10|4725|4719|4726.7|4720.7|4727.5|4721.5|4725|4719|2
1720800920000|2024-07-12 16:15:20|4726.5|4720.5|4725.5|4719.5|4728.5|4722.5|4725.2|4719.2|2
1720800930000|2024-07-12 16:15:30|4726.2|4720.2|4726|4720|4726.5|4720.5|4725.7|4719.7|6
1720800940000|2024-07-12 16:15:40|4726.7|4720.7|4719.7|4713.7|4726.7|4720.7|4718.5|4712.5|23
1720800950000|2024-07-12 16:15:50|4719.2|4713.2|4722|4716|4722|4716|4719|4713|12
1720800960000|2024-07-12 16:16:00|4722.2|4716.2|4725|4719|4726.2|4720.2|4722.2|4716.2|5
1720800970000|2024-07-12 16:16:10|4724.5|4718.5|4723|4717|4724.5|4718.5|4722|4716|1
1720800980000|2024-07-12 16:16:20|4724.7|4718.7|4725.2|4719.2|4725.5|4719.5|4724|4718|29
1720800990000|2024-07-12 16:16:30|4725|4719|4721.2|4715.2|4725.2|4719.2|4721.2|4715.2|9
1720801000000|2024-07-12 16:16:40|4720.7|4714.7|4717.7|4711.7|4720.9|4714.9|4717.7|4711.7|7
1720801010000|2024-07-12 16:16:50|4717.4|4711.4|4718.2|4712.2|4718.7|4712.7|4717.4|4711.4|24
1720801020000|2024-07-12 16:17:00|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.1|4711.1|7
1720801030000|2024-07-12 16:17:10|4718.1|4712.1|4715.4|4709.4|4718.1|4712.1|4712.4|4706.4|23
1720801040000|2024-07-12 16:17:20|4715.1|4709.1|4714.9|4708.9|4715.9|4709.9|4714.4|4708.4|29
1720801050000|2024-07-12 16:17:30|4715.1|4709.1|4716.9|4710.9|4716.9|4710.9|4714.9|4708.9|10
1720801060000|2024-07-12 16:17:40|4717.4|4711.4|4714.4|4708.4|4717.4|4711.4|4714.4|4708.4|6
1720801070000|2024-07-12 16:17:50|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|19
1720801080000|2024-07-12 16:18:00|4714.7|4708.7|4715.9|4709.9|4715.9|4709.9|4714.4|4708.4|9
1720801090000|2024-07-12 16:18:10|4716.4|4710.4|4715.4|4709.4|4716.4|4710.4|4714.2|4708.2|1
1720801100000|2024-07-12 16:18:20|4715|4709|4714.4|4708.4|4715|4709|4713.9|4707.9|7
1720801110000|2024-07-12 16:18:30|4714.7|4708.7|4714.2|4708.2|4715.7|4709.7|4713.9|4707.9|37
1720801120000|2024-07-12 16:18:40|4714.7|4708.7|4714.2|4708.2|4714.9|4708.9|4714.2|4708.2|0
1720801130000|2024-07-12 16:18:50|4714.4|4708.4|4713.9|4707.9|4714.4|4708.4|4713.9|4707.9|1
1720801140000|2024-07-12 16:19:00|4714.9|4708.9|4713.7|4707.7|4715.9|4709.9|4713.7|4707.7|8
1720801150000|2024-07-12 16:19:10|4714.2|4708.2|4714.4|4708.4|4714.4|4708.4|4714.2|4708.2|5
1720801160000|2024-07-12 16:19:20|4719.7|4713.7|4721|4715|4721|4715|4719.4|4713.4|14
1720801170000|2024-07-12 16:19:30|4720.2|4714.2|4723|4717|4723|4717|4720.2|4714.2|2
1720801180000|2024-07-12 16:19:40|4722.7|4716.7|4722.5|4716.5|4722.7|4716.7|4722.5|4716.5|0
1720801190000|2024-07-12 16:19:50|4723|4717|4723|4717|4723|4717|4723|4717|8
1720801200000|2024-07-12 16:20:00|4722.7|4716.7|4727|4721|4727|4721|4722.5|4716.5|66
1720801210000|2024-07-12 16:20:10|4727.2|4721.2|4727|4721|4727.7|4721.7|4726.2|4720.2|2
1720801220000|2024-07-12 16:20:20|4726.7|4720.7|4727.2|4721.2|4727.4|4721.4|4726.7|4720.7|4
1720801230000|2024-07-12 16:20:30|4726.9|4720.9|4729.9|4723.9|4729.9|4723.9|4726.9|4720.9|2
1720801240000|2024-07-12 16:20:40|4728.2|4722.2|4726.7|4720.7|4728.2|4722.2|4726|4720|9
1720801250000|2024-07-12 16:20:50|4727|4721|4730.4|4724.4|4730.4|4724.4|4726.7|4720.7|12
1720801260000|2024-07-12 16:21:00|4731.2|4725.2|4729.7|4723.7|4731.2|4725.2|4729.7|4723.7|2
1720801270000|2024-07-12 16:21:10|4729.4|4723.4|4728.9|4722.9|4730.4|4724.4|4727.4|4721.4|10
1720801280000|2024-07-12 16:21:20|4729.4|4723.4|4730.2|4724.2|4730.2|4724.2|4729.2|4723.2|5
1720801290000|2024-07-12 16:21:30|4729.9|4723.9|4730.4|4724.4|4730.4|4724.4|4729.9|4723.9|1
1720801300000|2024-07-12 16:21:40|4731.2|4725.2|4728.2|4722.2|4731.2|4725.2|4727.9|4721.9|4
1720801310000|2024-07-12 16:21:50|4727.7|4721.7|4725.2|4719.2|4727.7|4721.7|4724.2|4718.2|7
1720801320000|2024-07-12 16:22:00|4725.4|4719.4|4725.4|4719.4|4725.9|4719.9|4725.4|4719.4|26
1720801330000|2024-07-12 16:22:10|4725.7|4719.7|4729.4|4723.4|4729.4|4723.4|4725.7|4719.7|3
1720801340000|2024-07-12 16:22:20|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1720801350000|2024-07-12 16:22:30|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|4730.2|4724.2|2
1720801360000|2024-07-12 16:22:40|4730.7|4724.7|4730.7|4724.7|4730.9|4724.9|4730.7|4724.7|12
1720801370000|2024-07-12 16:22:50|4730.2|4724.2|4736.7|4730.7|4736.7|4730.7|4730.2|4724.2|70
1720801380000|2024-07-12 16:23:00|4736.9|4730.9|4736.4|4730.4|4737.4|4731.4|4735.7|4729.7|16
1720801390000|2024-07-12 16:23:10|4737.2|4731.2|4738.2|4732.2|4739.2|4733.2|4737.2|4731.2|17
1720801400000|2024-07-12 16:23:20|4738.9|4732.9|4739.2|4733.2|4739.2|4733.2|4738.9|4732.9|0
1720801410000|2024-07-12 16:23:30|4740.2|4734.2|4738.9|4732.9|4740.7|4734.7|4738.9|4732.9|5
1720801420000|2024-07-12 16:23:40|4738.4|4732.4|4737.9|4731.9|4739.9|4733.9|4737.9|4731.9|3
1720801430000|2024-07-12 16:23:50|4736.7|4730.7|4737.9|4731.9|4737.9|4731.9|4736.7|4730.7|1
1720801440000|2024-07-12 16:24:00|4736.9|4730.9|4736.2|4730.2|4736.9|4730.9|4735.7|4729.7|1
1720801450000|2024-07-12 16:24:10|4735.9|4729.9|4734.9|4728.9|4735.9|4729.9|4734.9|4728.9|5
1720801460000|2024-07-12 16:24:20|4735.4|4729.4|4734.4|4728.4|4735.4|4729.4|4732.4|4726.4|16
1720801470000|2024-07-12 16:24:30|4734.2|4728.2|4734.9|4728.9|4735.9|4729.9|4733.9|4727.9|3
1720801480000|2024-07-12 16:24:40|4734.7|4728.7|4734.9|4728.9|4734.9|4728.9|4734.7|4728.7|0
1720801490000|2024-07-12 16:24:50|4734.4|4728.4|4736.2|4730.2|4736.2|4730.2|4734.4|4728.4|6
1720801500000|2024-07-12 16:25:00|4736.6|4730.6|4735.9|4729.9|4736.6|4730.6|4735.9|4729.9|7
1720801510000|2024-07-12 16:25:10|4736.7|4730.7|4736.4|4730.4|4736.7|4730.7|4735.9|4729.9|14
1720801520000|2024-07-12 16:25:20|4737.4|4731.4|4736.4|4730.4|4737.6|4731.6|4736.4|4730.4|3
1720801530000|2024-07-12 16:25:30|4736.9|4730.9|4736.4|4730.4|4736.9|4730.9|4736.4|4730.4|8
1720801540000|2024-07-12 16:25:40|4736.9|4730.9|4736.4|4730.4|4736.9|4730.9|4736.4|4730.4|12
1720801550000|2024-07-12 16:25:50|4736.6|4730.6|4736.9|4730.9|4736.9|4730.9|4736.6|4730.6|3
1720801560000|2024-07-12 16:26:00|4737.1|4731.1|4732.6|4726.6|4737.1|4731.1|4732.6|4726.6|21
1720801570000|2024-07-12 16:26:10|4732.4|4726.4|4733.4|4727.4|4734.6|4728.6|4732.1|4726.1|3
1720801580000|2024-07-12 16:26:20|4733.6|4727.6|4736.4|4730.4|4736.4|4730.4|4733.4|4727.4|8
1720801590000|2024-07-12 16:26:30|4737.1|4731.1|4736.6|4730.6|4737.1|4731.1|4736.6|4730.6|6
1720801600000|2024-07-12 16:26:40|4733.9|4727.9|4734.6|4728.6|4735.1|4729.1|4733.9|4727.9|10
1720801610000|2024-07-12 16:26:50|4734.1|4728.1|4734.9|4728.9|4735.4|4729.4|4734.1|4728.1|11
1720801620000|2024-07-12 16:27:00|4734.4|4728.4|4733.4|4727.4|4735.6|4729.6|4733.4|4727.4|3
1720801630000|2024-07-12 16:27:10|4734.1|4728.1|4734.1|4728.1|4734.9|4728.9|4734.1|4728.1|4
1720801640000|2024-07-12 16:27:20|4732.9|4726.9|4733.1|4727.1|4733.1|4727.1|4732.9|4726.9|1
1720801650000|2024-07-12 16:27:30|4733.4|4727.4|4734.1|4728.1|4734.4|4728.4|4733.1|4727.1|29
1720801660000|2024-07-12 16:27:40|4734.6|4728.6|4736.4|4730.4|4736.4|4730.4|4734.6|4728.6|7
1720801670000|2024-07-12 16:27:50|4737.1|4731.1|4737.9|4731.9|4738.4|4732.4|4736.9|4730.9|13
1720801680000|2024-07-12 16:28:00|4737.6|4731.6|4737.1|4731.1|4737.6|4731.6|4736.4|4730.4|4
1720801690000|2024-07-12 16:28:10|4737.6|4731.6|4736.1|4730.1|4737.6|4731.6|4736.1|4730.1|3
1720801700000|2024-07-12 16:28:20|4736.4|4730.4|4737.1|4731.1|4737.1|4731.1|4736.1|4730.1|12
1720801720000|2024-07-12 16:28:40|4736.9|4730.9|4737.1|4731.1|4737.1|4731.1|4736.9|4730.9|10
1720801730000|2024-07-12 16:28:50|4736.9|4730.9|4734.9|4728.9|4736.9|4730.9|4734.9|4728.9|2
1720801740000|2024-07-12 16:29:00|4734.4|4728.4|4735.9|4729.9|4735.9|4729.9|4734.4|4728.4|0
1720801750000|2024-07-12 16:29:10|4735.2|4729.2|4733.4|4727.4|4735.2|4729.2|4733.4|4727.4|6
1720801760000|2024-07-12 16:29:20|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.6|4727.6|0
1720801770000|2024-07-12 16:29:30|4734.1|4728.1|4733.9|4727.9|4734.1|4728.1|4733.6|4727.6|2
1720801780000|2024-07-12 16:29:40|4734.1|4728.1|4734.9|4728.9|4735.1|4729.1|4734.1|4728.1|8
1720801790000|2024-07-12 16:29:50|4735.4|4729.4|4735.6|4729.6|4735.6|4729.6|4735.4|4729.4|0
1720801800000|2024-07-12 16:30:00|4736.4|4730.4|4735.9|4729.9|4737.1|4731.1|4734.9|4728.9|7
1720801810000|2024-07-12 16:30:10|4735.4|4729.4|4734.6|4728.6|4735.9|4729.9|4734.6|4728.6|4
1720801820000|2024-07-12 16:30:20|4734.4|4728.4|4733.1|4727.1|4735.6|4729.6|4733.1|4727.1|46
1720801830000|2024-07-12 16:30:30|||||||||6
1720801840000|2024-07-12 16:30:40|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|4732.1|4726.1|8
1720801850000|2024-07-12 16:30:50|4733.1|4727.1|4733.8|4727.8|4733.8|4727.8|4733.1|4727.1|0
1720801870000|2024-07-12 16:31:10|4734.1|4728.1|4736.3|4730.3|4736.6|4730.6|4734.1|4728.1|15
1720801880000|2024-07-12 16:31:20|4736.8|4730.8|4745.9|4739.9|4745.9|4739.9|4736.8|4730.8|48
1720801890000|2024-07-12 16:31:30|4745.4|4739.4|4744.2|4738.2|4745.4|4739.4|4743.7|4737.7|16
1720801900000|2024-07-12 16:31:40|4745.7|4739.7|4743.4|4737.4|4745.7|4739.7|4743.4|4737.4|3
1720801910000|2024-07-12 16:31:50|4742.7|4736.7|4742.9|4736.9|4744.2|4738.2|4742.4|4736.4|6
1720801920000|2024-07-12 16:32:00|4742.7|4736.7|4741.9|4735.9|4742.7|4736.7|4741.9|4735.9|0
1720801930000|2024-07-12 16:32:10|4742.7|4736.7|4740.7|4734.7|4742.7|4736.7|4740.7|4734.7|4
1720801940000|2024-07-12 16:32:20|4740.9|4734.9|4741.2|4735.2|4741.4|4735.4|4740.7|4734.7|14
1720801950000|2024-07-12 16:32:30|4740.7|4734.7|4741.9|4735.9|4741.9|4735.9|4739.9|4733.9|9
1720801960000|2024-07-12 16:32:40|4741.7|4735.7|4742.6|4736.6|4742.9|4736.9|4740.9|4734.9|3
1720801970000|2024-07-12 16:32:50|4742.1|4736.1|4742.6|4736.6|4743.6|4737.6|4742.1|4736.1|2
1720801980000|2024-07-12 16:33:00|4742.9|4736.9|4737.9|4731.9|4743.1|4737.1|4737.9|4731.9|5
1720801990000|2024-07-12 16:33:10|4738.6|4732.6|4738.9|4732.9|4738.9|4732.9|4738.4|4732.4|6
1720802000000|2024-07-12 16:33:20|4738.4|4732.4|4737.9|4731.9|4738.4|4732.4|4736.9|4730.9|1
1720802010000|2024-07-12 16:33:30|4737.4|4731.4|4736.4|4730.4|4737.4|4731.4|4736.4|4730.4|1
1720802020000|2024-07-12 16:33:40|4737.9|4731.9|4738.9|4732.9|4738.9|4732.9|4737.9|4731.9|1
1720802030000|2024-07-12 16:33:50|4739.9|4733.9|4738.9|4732.9|4739.9|4733.9|4738.9|4732.9|0
1720802040000|2024-07-12 16:34:00|4739.9|4733.9|4739.4|4733.4|4739.9|4733.9|4739.4|4733.4|0
1720802050000|2024-07-12 16:34:10|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|13
1720802060000|2024-07-12 16:34:20|4740.2|4734.2|4739.4|4733.4|4740.4|4734.4|4739.4|4733.4|8
1720802070000|2024-07-12 16:34:30|4739.1|4733.1|4738.4|4732.4|4739.1|4733.1|4737.7|4731.7|6
1720802080000|2024-07-12 16:34:40|4738.1|4732.1|4739.3|4733.3|4739.8|4733.8|4738.1|4732.1|5
1720802090000|2024-07-12 16:34:50|4739.1|4733.1|4739.3|4733.3|4739.3|4733.3|4738.8|4732.8|0
1720802100000|2024-07-12 16:35:00|4739.6|4733.6|4742.8|4736.8|4742.8|4736.8|4739.6|4733.6|9
1720802110000|2024-07-12 16:35:10|4742.6|4736.6|4740.9|4734.9|4742.6|4736.6|4740.9|4734.9|13
1720802120000|2024-07-12 16:35:20|4741.4|4735.4|4739.7|4733.7|4741.7|4735.7|4739.7|4733.7|12
1720802130000|2024-07-12 16:35:30|4738.9|4732.9|4739.4|4733.4|4739.4|4733.4|4738.9|4732.9|0
1720802140000|2024-07-12 16:35:40|4739.2|4733.2|4738.9|4732.9|4739.4|4733.4|4738.9|4732.9|0
1720802150000|2024-07-12 16:35:50|4738.7|4732.7|4739.6|4733.6|4739.6|4733.6|4737.7|4731.7|12
1720802160000|2024-07-12 16:36:00|4739.9|4733.9|4737.1|4731.1|4739.9|4733.9|4737.1|4731.1|13
1720802170000|2024-07-12 16:36:10|4738.1|4732.1|4736.8|4730.8|4738.1|4732.1|4736.8|4730.8|11
1720802180000|2024-07-12 16:36:20|4737.1|4731.1|4732.3|4726.3|4737.1|4731.1|4732.3|4726.3|88
1720802190000|2024-07-12 16:36:30|4732.1|4726.1|4734.3|4728.3|4734.3|4728.3|4732.1|4726.1|4
1720802200000|2024-07-12 16:36:40|4734.1|4728.1|4733.1|4727.1|4734.1|4728.1|4732.3|4726.3|13
1720802210000|2024-07-12 16:36:50|4733.3|4727.3|4730.3|4724.3|4733.3|4727.3|4730.1|4724.1|23
1720802220000|2024-07-12 16:37:00|4730.1|4724.1|4729.1|4723.1|4730.1|4724.1|4729.1|4723.1|2
1720802230000|2024-07-12 16:37:10|4728.9|4722.9|4728.3|4722.3|4728.9|4722.9|4727.1|4721.1|5
1720802240000|2024-07-12 16:37:20|4728.1|4722.1|4728.9|4722.9|4729.4|4723.4|4728.1|4722.1|41
1720802250000|2024-07-12 16:37:30|4729.7|4723.7|4728.4|4722.4|4729.7|4723.7|4728.4|4722.4|18
1720802260000|2024-07-12 16:37:40|4727.9|4721.9|4726.7|4720.7|4727.9|4721.9|4726.4|4720.4|9
1720802270000|2024-07-12 16:37:50|4726.6|4720.6|4726.7|4720.7|4726.9|4720.9|4726.4|4720.4|0
1720802280000|2024-07-12 16:38:00|4725.9|4719.9|4724.4|4718.4|4725.9|4719.9|4723.9|4717.9|7
1720802290000|2024-07-12 16:38:10|4721.9|4715.9|4721.9|4715.9|4722.7|4716.7|4721.9|4715.9|0
1720802300000|2024-07-12 16:38:20|4722.4|4716.4|4720.9|4714.9|4722.4|4716.4|4720.7|4714.7|1
1720802310000|2024-07-12 16:38:30|4721.2|4715.2|4720.9|4714.9|4721.7|4715.7|4720.7|4714.7|4
1720802320000|2024-07-12 16:38:40|4720.4|4714.4|4722.2|4716.2|4722.2|4716.2|4720.4|4714.4|10
1720802330000|2024-07-12 16:38:50|4722.4|4716.4|4724.4|4718.4|4724.9|4718.9|4722.4|4716.4|0
1720802340000|2024-07-12 16:39:00|4724.2|4718.2|4723.5|4717.5|4724.2|4718.2|4723.5|4717.5|1
1720802350000|2024-07-12 16:39:10|4722.7|4716.7|4721.4|4715.4|4723.2|4717.2|4721.4|4715.4|1
1720802360000|2024-07-12 16:39:20|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|0
1720802370000|2024-07-12 16:39:30|4721.4|4715.4|4720.9|4714.9|4721.9|4715.9|4719.2|4713.2|26
1720802380000|2024-07-12 16:39:40|4720.7|4714.7|4722.9|4716.9|4723.9|4717.9|4720.7|4714.7|15
1720802390000|2024-07-12 16:39:50|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1720802400000|2024-07-12 16:40:00|4723.4|4717.4|4722.1|4716.1|4723.4|4717.4|4722.1|4716.1|25
1720802410000|2024-07-12 16:40:10|4721.9|4715.9|4721.9|4715.9|4722.3|4716.3|4721.9|4715.9|2
1720802420000|2024-07-12 16:40:20|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4720.4|4714.4|6
1720802430000|2024-07-12 16:40:30|4720.9|4714.9|4720.6|4714.6|4720.9|4714.9|4720.6|4714.6|3
1720802440000|2024-07-12 16:40:40|4720.1|4714.1|4720.9|4714.9|4721.1|4715.1|4720.1|4714.1|4
1720802450000|2024-07-12 16:40:50|4720.6|4714.6|4720.1|4714.1|4720.6|4714.6|4720.1|4714.1|0
1720802460000|2024-07-12 16:41:00|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|10
1720802470000|2024-07-12 16:41:10|4721.9|4715.9|4721.9|4715.9|4722.1|4716.1|4721.3|4715.3|5
1720802480000|2024-07-12 16:41:20|4722.6|4716.6|4722.1|4716.1|4723.6|4717.6|4722.1|4716.1|4
1720802490000|2024-07-12 16:41:30|4722.9|4716.9|4722.1|4716.1|4722.9|4716.9|4722.1|4716.1|2
1720802500000|2024-07-12 16:41:40|4722.4|4716.4|4722.9|4716.9|4723.6|4717.6|4722.4|4716.4|11
1720802510000|2024-07-12 16:41:50|4723.1|4717.1|4723.9|4717.9|4723.9|4717.9|4723.1|4717.1|2
1720802520000|2024-07-12 16:42:00|4723.6|4717.6|4720.9|4714.9|4723.6|4717.6|4720.6|4714.6|6
1720802530000|2024-07-12 16:42:10|4720.4|4714.4|4720.6|4714.6|4720.6|4714.6|4720.1|4714.1|0
1720802550000|2024-07-12 16:42:30|4720.1|4714.1|4720.1|4714.1|4720.1|4714.1|4720.1|4714.1|0
1720802560000|2024-07-12 16:42:40|4720.6|4714.6|4721.1|4715.1|4721.4|4715.4|4720.6|4714.6|12
1720802570000|2024-07-12 16:42:50|4721.3|4715.3|4721.4|4715.4|4722.1|4716.1|4721.3|4715.3|0
1720802580000|2024-07-12 16:43:00|4721.1|4715.1|4722.9|4716.9|4722.9|4716.9|4721.1|4715.1|3
1720802590000|2024-07-12 16:43:10|4722.3|4716.3|4723.1|4717.1|4723.3|4717.3|4721.9|4715.9|2
1720802600000|2024-07-12 16:43:20|4723.3|4717.3|4724.1|4718.1|4724.6|4718.6|4723.3|4717.3|0
1720802610000|2024-07-12 16:43:30|4723.9|4717.9|4723.1|4717.1|4723.9|4717.9|4723.1|4717.1|0
1720802620000|2024-07-12 16:43:40|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|8
1720802630000|2024-07-12 16:43:50|4721.8|4715.8|4722.1|4716.1|4722.4|4716.4|4721.8|4715.8|1
1720802640000|2024-07-12 16:44:00|4722.4|4716.4|4722.3|4716.3|4722.6|4716.6|4722.1|4716.1|10
1720802650000|2024-07-12 16:44:10|4722.6|4716.6|4723.1|4717.1|4723.9|4717.9|4722.6|4716.6|2
1720802660000|2024-07-12 16:44:20|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|1
1720802670000|2024-07-12 16:44:30|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|4722.6|4716.6|2
1720802680000|2024-07-12 16:44:40|4722.1|4716.1|4723.9|4717.9|4723.9|4717.9|4722.1|4716.1|41
1720802690000|2024-07-12 16:44:50|4723.6|4717.6|4722.9|4716.9|4723.6|4717.6|4722.6|4716.6|0
1720802700000|2024-07-12 16:45:00|4722.6|4716.6|4721.4|4715.4|4723.1|4717.1|4721.4|4715.4|5
1720802710000|2024-07-12 16:45:10|||||||||2
1720802730000|2024-07-12 16:45:30|4720.9|4714.9|4718.6|4712.6|4721.4|4715.4|4718.6|4712.6|42
1720802740000|2024-07-12 16:45:40|4718.9|4712.9|4719.6|4713.6|4719.6|4713.6|4718.9|4712.9|4
1720802750000|2024-07-12 16:45:50|4719|4713|4715.6|4709.6|4719|4713|4715.6|4709.6|19
1720802760000|2024-07-12 16:46:00|4715.4|4709.4|4717.1|4711.1|4717.1|4711.1|4715.4|4709.4|8
1720802770000|2024-07-12 16:46:10|4716.1|4710.1|4717.9|4711.9|4719.4|4713.4|4716.1|4710.1|26
1720802780000|2024-07-12 16:46:20|4718.1|4712.1|4718.4|4712.4|4718.4|4712.4|4717.9|4711.9|1
1720802790000|2024-07-12 16:46:30|4718.1|4712.1|4720.4|4714.4|4720.4|4714.4|4717.9|4711.9|1
1720802800000|2024-07-12 16:46:40|4720.6|4714.6|4720.4|4714.4|4720.6|4714.6|4720.1|4714.1|1
1720802810000|2024-07-12 16:46:50|4718.9|4712.9|4722.1|4716.1|4722.1|4716.1|4718.9|4712.9|67
1720802820000|2024-07-12 16:47:00|4722.3|4716.3|4722.8|4716.8|4722.8|4716.8|4722.3|4716.3|40
1720802830000|2024-07-12 16:47:10|4723.1|4717.1|4724.3|4718.3|4725.3|4719.3|4723.1|4717.1|13
1720802840000|2024-07-12 16:47:20|4723.9|4717.9|4723.6|4717.6|4723.9|4717.9|4723.3|4717.3|0
1720802850000|2024-07-12 16:47:30|4724.1|4718.1|4724.3|4718.3|4724.6|4718.6|4723.6|4717.6|1
1720802860000|2024-07-12 16:47:40|4723.2|4717.2|4720.6|4714.6|4723.2|4717.2|4720.3|4714.3|8
1720802870000|2024-07-12 16:47:50|4726.3|4720.3|4724.3|4718.3|4726.3|4720.3|4723.6|4717.6|27
1720802880000|2024-07-12 16:48:00|4724.6|4718.6|4726.1|4720.1|4726.8|4720.8|4724.3|4718.3|17
1720802890000|2024-07-12 16:48:10|4725.6|4719.6|4724.3|4718.3|4725.6|4719.6|4724.1|4718.1|35
1720802900000|2024-07-12 16:48:20|4723.8|4717.8|4723.1|4717.1|4723.8|4717.8|4723.1|4717.1|2
1720802910000|2024-07-12 16:48:30|4723.4|4717.4|4724.6|4718.6|4724.6|4718.6|4723.1|4717.1|4
1720802920000|2024-07-12 16:48:40|4724.9|4718.9|4719.3|4713.3|4725.3|4719.3|4719.3|4713.3|14
1720802930000|2024-07-12 16:48:50|4719.8|4713.8|4721.3|4715.3|4721.3|4715.3|4719.8|4713.8|0
1720802940000|2024-07-12 16:49:00|4721.1|4715.1|4721.8|4715.8|4721.8|4715.8|4721.1|4715.1|0
1720802950000|2024-07-12 16:49:10|4722.3|4716.3|4723.1|4717.1|4723.3|4717.3|4722.3|4716.3|7
1720802960000|2024-07-12 16:49:20|4723.3|4717.3|4722.1|4716.1|4723.3|4717.3|4721.8|4715.8|6
1720802970000|2024-07-12 16:49:30|4721.1|4715.1|4722.1|4716.1|4722.1|4716.1|4720.9|4714.9|24
1720802980000|2024-07-12 16:49:40|4721.8|4715.8|4724.3|4718.3|4724.6|4718.6|4721.8|4715.8|24
1720802990000|2024-07-12 16:49:50|4724.1|4718.1|4723.6|4717.6|4724.1|4718.1|4723.6|4717.6|64
1720803000000|2024-07-12 16:50:00|4723.3|4717.3|4723.1|4717.1|4723.3|4717.3|4723.1|4717.1|0
1720803010000|2024-07-12 16:50:10|4730.9|4724.9|4726.9|4720.9|4730.9|4724.9|4726.6|4720.6|35
1720803020000|2024-07-12 16:50:20|4726.4|4720.4|4728.1|4722.1|4728.1|4722.1|4726.4|4720.4|20
1720803030000|2024-07-12 16:50:30|4727.9|4721.9|4727.3|4721.3|4727.9|4721.9|4726.8|4720.8|0
1720803040000|2024-07-12 16:50:40|4727.1|4721.1|4727.3|4721.3|4727.3|4721.3|4727.1|4721.1|0
1720803050000|2024-07-12 16:50:50|4727.1|4721.1|4727.9|4721.9|4727.9|4721.9|4727.1|4721.1|0
1720803060000|2024-07-12 16:51:00|4728.1|4722.1|4728.6|4722.6|4728.6|4722.6|4728.1|4722.1|0
1720803070000|2024-07-12 16:51:10|4728.3|4722.3|4728.3|4722.3|4728.6|4722.6|4728.1|4722.1|0
1720803080000|2024-07-12 16:51:20|4727.9|4721.9|4724.9|4718.9|4727.9|4721.9|4724.9|4718.9|1
1720803090000|2024-07-12 16:51:30|4724.4|4718.4|4724.1|4718.1|4724.4|4718.4|4723.9|4717.9|1
1720803100000|2024-07-12 16:51:40|4723.9|4717.9|4724.9|4718.9|4724.9|4718.9|4723.1|4717.1|16
1720803110000|2024-07-12 16:51:50|4725.1|4719.1|4725.8|4719.8|4725.8|4719.8|4725.1|4719.1|0
1720803120000|2024-07-12 16:52:00|4725.6|4719.6|4725.1|4719.1|4726.1|4720.1|4725.1|4719.1|0
1720803130000|2024-07-12 16:52:10|4724.1|4718.1|4723.3|4717.3|4724.1|4718.1|4722.8|4716.8|34
1720803140000|2024-07-12 16:52:20|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|0
1720803150000|2024-07-12 16:52:30|4723.8|4717.8|4723.3|4717.3|4723.8|4717.8|4723.1|4717.1|26
1720803160000|2024-07-12 16:52:40|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|4723.1|4717.1|0
1720803170000|2024-07-12 16:52:50|4722.8|4716.8|4723.4|4717.4|4723.8|4717.8|4722.8|4716.8|8
1720803180000|2024-07-12 16:53:00|4723.1|4717.1|4719.8|4713.8|4723.8|4717.8|4719.8|4713.8|23
1720803190000|2024-07-12 16:53:10|4720.1|4714.1|4719.6|4713.6|4720.3|4714.3|4719.6|4713.6|0
1720803200000|2024-07-12 16:53:20|4718.3|4712.3|4717.1|4711.1|4718.3|4712.3|4717.1|4711.1|13
1720803210000|2024-07-12 16:53:30|4716.6|4710.6|4715.3|4709.3|4716.6|4710.6|4715.3|4709.3|2
1720803220000|2024-07-12 16:53:40|4716.1|4710.1|4713.3|4707.3|4716.1|4710.1|4712.8|4706.8|5
1720803230000|2024-07-12 16:53:50|4713.6|4707.6|4714.9|4708.9|4714.9|4708.9|4713.6|4707.6|3
1720803240000|2024-07-12 16:54:00|4714.6|4708.6|4713.9|4707.9|4715.3|4709.3|4713.9|4707.9|2
1720803250000|2024-07-12 16:54:10|4713.6|4707.6|4713.6|4707.6|4713.9|4707.9|4713.6|4707.6|0
1720803260000|2024-07-12 16:54:20|4712.8|4706.8|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|0
1720803270000|2024-07-12 16:54:30|4712.6|4706.6|4713.9|4707.9|4713.9|4707.9|4712.6|4706.6|9
1720803280000|2024-07-12 16:54:40|4713.6|4707.6|4713.3|4707.3|4714.6|4708.6|4713.3|4707.3|1
1720803290000|2024-07-12 16:54:50|4713.1|4707.1|4713.3|4707.3|4713.9|4707.9|4713.1|4707.1|0
1720803300000|2024-07-12 16:55:00|4714.1|4708.1|4714.9|4708.9|4714.9|4708.9|4714.1|4708.1|10
1720803310000|2024-07-12 16:55:10|4715.8|4709.8|4716.3|4710.3|4716.3|4710.3|4715.8|4709.8|2
1720803330000|2024-07-12 16:55:30|4716.6|4710.6|4716.8|4710.8|4716.8|4710.8|4716.3|4710.3|0
1720803360000|2024-07-12 16:56:00|4717.1|4711.1|4717.8|4711.8|4717.8|4711.8|4717.1|4711.1|18
1720803370000|2024-07-12 16:56:10|4716.3|4710.3|4717.8|4711.8|4717.8|4711.8|4716.3|4710.3|2
1720803380000|2024-07-12 16:56:20|4716.8|4710.8|4717.1|4711.1|4717.3|4711.3|4716.6|4710.6|5
1720803390000|2024-07-12 16:56:30|4716.8|4710.8|4717.1|4711.1|4717.1|4711.1|4716.3|4710.3|3
1720803400000|2024-07-12 16:56:40|4716.9|4710.9|4719.1|4713.1|4719.1|4713.1|4716.9|4710.9|6
1720803420000|2024-07-12 16:57:00|4719.3|4713.3|4720.1|4714.1|4720.8|4714.8|4719.3|4713.3|1
1720803430000|2024-07-12 16:57:10|4721.1|4715.1|4721.1|4715.1|4721.4|4715.4|4721.1|4715.1|0
1720803440000|2024-07-12 16:57:20|4720.6|4714.6|4720.1|4714.1|4720.6|4714.6|4720.1|4714.1|1
1720803450000|2024-07-12 16:57:30|4720.3|4714.3|4720.1|4714.1|4721.1|4715.1|4720.1|4714.1|1
1720803460000|2024-07-12 16:57:40|4719.4|4713.4|4719.1|4713.1|4719.4|4713.4|4719.1|4713.1|1
1720803470000|2024-07-12 16:57:50|4718.3|4712.3|4719.8|4713.8|4719.8|4713.8|4718.1|4712.1|18
1720803490000|2024-07-12 16:58:10|4720.1|4714.1|4720.1|4714.1|4720.3|4714.3|4720.1|4714.1|0
1720803500000|2024-07-12 16:58:20|4719.8|4713.8|4719.3|4713.3|4719.8|4713.8|4719.1|4713.1|1
1720803510000|2024-07-12 16:58:30|4719.6|4713.6|4719.4|4713.4|4719.6|4713.6|4719.4|4713.4|0
1720803520000|2024-07-12 16:58:40|4719.6|4713.6|4720.1|4714.1|4720.1|4714.1|4719.6|4713.6|10
1720803530000|2024-07-12 16:58:50|4719.6|4713.6|4719.4|4713.4|4719.6|4713.6|4719.4|4713.4|1
1720803540000|2024-07-12 16:59:00|4718.7|4712.7|4718.1|4712.1|4718.7|4712.7|4718.1|4712.1|1
1720803550000|2024-07-12 16:59:10|4717.3|4711.3|4717.1|4711.1|4717.3|4711.3|4717.1|4711.1|3
1720803560000|2024-07-12 16:59:20|4717.3|4711.3|4719.6|4713.6|4722.4|4716.4|4717.3|4711.3|21
1720803570000|2024-07-12 16:59:30|4719.9|4713.9|4718.1|4712.1|4719.9|4713.9|4718.1|4712.1|3
1720803580000|2024-07-12 16:59:40|||||||||17
1720803590000|2024-07-12 16:59:50|4718.6|4712.6|4719.1|4713.1|4719.9|4713.9|4718.6|4712.6|21
1720803600000|2024-07-12 17:00:00|4719.9|4713.9|4721.8|4715.8|4722.1|4716.1|4719.4|4713.4|350
1720803610000|2024-07-12 17:00:10|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|13
1720803620000|2024-07-12 17:00:20|4721.9|4715.9|4721.6|4715.6|4721.9|4715.9|4721.6|4715.6|8
1720803630000|2024-07-12 17:00:30|4721.1|4715.1|4721.1|4715.1|4722.4|4716.4|4720.9|4714.9|19
1720803640000|2024-07-12 17:00:40|4719.6|4713.6|4719.1|4713.1|4719.9|4713.9|4719.1|4713.1|1
1720803650000|2024-07-12 17:00:50|4718.9|4712.9|4718.4|4712.4|4718.9|4712.9|4718.4|4712.4|1
1720803660000|2024-07-12 17:01:00|4718.1|4712.1|4717.1|4711.1|4718.1|4712.1|4716.9|4710.9|3
1720803670000|2024-07-12 17:01:10|4716.9|4710.9|4714.3|4708.3|4716.9|4710.9|4714.1|4708.1|10
1720803680000|2024-07-12 17:01:20|4714.9|4708.9|4714.1|4708.1|4714.9|4708.9|4713.9|4707.9|27
1720803690000|2024-07-12 17:01:30|4713.9|4707.9|4714.1|4708.1|4714.4|4708.4|4713.9|4707.9|17
1720803700000|2024-07-12 17:01:40|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1720803710000|2024-07-12 17:01:50|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4713.8|4707.8|0
1720803720000|2024-07-12 17:02:00|4715.1|4709.1|4715.1|4709.1|4716.3|4710.3|4715.1|4709.1|19
1720803730000|2024-07-12 17:02:10|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.1|4708.1|3
1720803740000|2024-07-12 17:02:20|4715.1|4709.1|4716.1|4710.1|4716.1|4710.1|4715.1|4709.1|0
1720803750000|2024-07-12 17:02:30|4716.6|4710.6|4717.1|4711.1|4717.1|4711.1|4716.6|4710.6|0
1720803760000|2024-07-12 17:02:40|4716.9|4710.9|4716.1|4710.1|4716.9|4710.9|4716.1|4710.1|1
1720803770000|2024-07-12 17:02:50|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715.4|4709.4|20
1720803780000|2024-07-12 17:03:00|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|0
1720803810000|2024-07-12 17:03:30|4717.6|4711.6|4715.1|4709.1|4717.6|4711.6|4715.1|4709.1|7
1720803820000|2024-07-12 17:03:40|4714.9|4708.9|4714.6|4708.6|4714.9|4708.9|4714.6|4708.6|0
1720803830000|2024-07-12 17:03:50|4714.9|4708.9|4713.1|4707.1|4714.9|4708.9|4713.1|4707.1|18
1720803840000|2024-07-12 17:04:00|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|7
1720803860000|2024-07-12 17:04:20|4712.6|4706.6|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|3
1720803870000|2024-07-12 17:04:30|4712.6|4706.6|4714.1|4708.1|4714.1|4708.1|4712.6|4706.6|17
1720803880000|2024-07-12 17:04:40|4713.9|4707.9|4713.1|4707.1|4713.9|4707.9|4713.1|4707.1|1
1720803900000|2024-07-12 17:05:00|4712.6|4706.6|4711.8|4705.8|4712.6|4706.6|4711.8|4705.8|35
1720803910000|2024-07-12 17:05:10|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|21
1720803920000|2024-07-12 17:05:20|4711.8|4705.8|4709.1|4703.1|4711.8|4705.8|4709.1|4703.1|2
1720803940000|2024-07-12 17:05:40|4709.4|4703.4|4710.1|4704.1|4710.1|4704.1|4709.4|4703.4|17
1720803950000|2024-07-12 17:05:50|4710.3|4704.3|4709.1|4703.1|4710.3|4704.3|4709.1|4703.1|2
1720803960000|2024-07-12 17:06:00|4709.4|4703.4|4711.1|4705.1|4711.9|4705.9|4709.4|4703.4|9
1720803970000|2024-07-12 17:06:10|4711.3|4705.3|4711.3|4705.3|4711.6|4705.6|4711.3|4705.3|0
1720803980000|2024-07-12 17:06:20|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|4711.1|4705.1|4
1720803990000|2024-07-12 17:06:30|4710.8|4704.8|4710.1|4704.1|4710.8|4704.8|4710.1|4704.1|0
1720804010000|2024-07-12 17:06:50|4713.5|4707.5|4715.6|4709.6|4716.1|4710.1|4713.5|4707.5|42
1720804020000|2024-07-12 17:07:00|4715.9|4709.9|4714.9|4708.9|4715.9|4709.9|4714.9|4708.9|1
1720804030000|2024-07-12 17:07:10|4714.4|4708.4|4714.4|4708.4|4714.9|4708.9|4714.4|4708.4|0
1720804050000|2024-07-12 17:07:30|4713.4|4707.4|4713.1|4707.1|4713.9|4707.9|4713.1|4707.1|2
1720804060000|2024-07-12 17:07:40|4713.4|4707.4|4712.9|4706.9|4713.9|4707.9|4712.4|4706.4|17
1720804070000|2024-07-12 17:07:50|4712.4|4706.4|4710.1|4704.1|4712.4|4706.4|4710.1|4704.1|2
1720804090000|2024-07-12 17:08:10|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|2
1720804100000|2024-07-12 17:08:20|4708.4|4702.4|4707.9|4701.9|4708.4|4702.4|4707.9|4701.9|9
1720804110000|2024-07-12 17:08:30|4707.4|4701.4|4707.1|4701.1|4707.4|4701.4|4707.1|4701.1|5
1720804120000|2024-07-12 17:08:40|4706.9|4700.9|4706.1|4700.1|4706.9|4700.9|4706.1|4700.1|5
1720804130000|2024-07-12 17:08:50|4705.6|4699.6|4705.1|4699.1|4705.6|4699.6|4704.9|4698.9|10
1720804140000|2024-07-12 17:09:00|4706.1|4700.1|4705.4|4699.4|4706.1|4700.1|4705.4|4699.4|3
1720804150000|2024-07-12 17:09:10|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4704.1|4698.1|5
1720804170000|2024-07-12 17:09:30|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1720804180000|2024-07-12 17:09:40|4705.6|4699.6|4705.1|4699.1|4705.6|4699.6|4705.1|4699.1|4
1720804190000|2024-07-12 17:09:50|4705.6|4699.6|4708.1|4702.1|4708.1|4702.1|4705.6|4699.6|0
1720804200000|2024-07-12 17:10:00|4711.1|4705.1|4710.1|4704.1|4711.1|4705.1|4710.1|4704.1|2
1720804220000|2024-07-12 17:10:20|4710.4|4704.4|4710.1|4704.1|4710.4|4704.4|4710.1|4704.1|1
1720804230000|2024-07-12 17:10:30|4709.1|4703.1|4708.1|4702.1|4709.1|4703.1|4708.1|4702.1|4
1720804240000|2024-07-12 17:10:40|4708.4|4702.4|4710.1|4704.1|4710.1|4704.1|4708.1|4702.1|7
1720804260000|2024-07-12 17:11:00|4715.4|4709.4|4717.1|4711.1|4717.1|4711.1|4715.4|4709.4|56
1720804270000|2024-07-12 17:11:10|4716.9|4710.9|4714.6|4708.6|4717.1|4711.1|4714.6|4708.6|26
1720804280000|2024-07-12 17:11:20|4714.4|4708.4|4714.1|4708.1|4714.4|4708.4|4713.4|4707.4|24
1720804290000|2024-07-12 17:11:30|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|2
1720804300000|2024-07-12 17:11:40|4713.9|4707.9|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|4
1720804310000|2024-07-12 17:11:50|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|0
1720804320000|2024-07-12 17:12:00|4713.8|4707.8|4713.6|4707.6|4713.8|4707.8|4713.6|4707.6|1
1720804330000|2024-07-12 17:12:10|4713.4|4707.4|4712.4|4706.4|4713.4|4707.4|4712.4|4706.4|10
1720804340000|2024-07-12 17:12:20|4712.9|4706.9|4712.4|4706.4|4712.9|4706.9|4712.1|4706.1|8
1720804350000|2024-07-12 17:12:30|||||||||4
1720804360000|2024-07-12 17:12:40|4712.6|4706.6|4713.1|4707.1|4713.1|4707.1|4712.4|4706.4|0
1720804370000|2024-07-12 17:12:50|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.4|4707.4|0
1720804380000|2024-07-12 17:13:00|4713.8|4707.8|4713.8|4707.8|4714.3|4708.3|4713.8|4707.8|0
1720804390000|2024-07-12 17:13:10|4713.4|4707.4|4712.4|4706.4|4713.4|4707.4|4712.4|4706.4|2
1720804400000|2024-07-12 17:13:20|4712.1|4706.1|4711.1|4705.1|4712.1|4706.1|4711.1|4705.1|2
1720804410000|2024-07-12 17:13:30|4710.9|4704.9|4711.1|4705.1|4711.4|4705.4|4710.9|4704.9|1
1720804420000|2024-07-12 17:13:40|4710.8|4704.8|4710.4|4704.4|4710.8|4704.8|4710.1|4704.1|2
1720804430000|2024-07-12 17:13:50|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|8
1720804440000|2024-07-12 17:14:00|4709.1|4703.1|4708.4|4702.4|4709.4|4703.4|4708.1|4702.1|8
1720804450000|2024-07-12 17:14:10|4708.1|4702.1|4707.4|4701.4|4708.4|4702.4|4707.4|4701.4|7
1720804460000|2024-07-12 17:14:20|4707.1|4701.1|4706.9|4700.9|4707.1|4701.1|4706.9|4700.9|0
1720804470000|2024-07-12 17:14:30|4706.6|4700.6|4706.1|4700.1|4706.6|4700.6|4706.1|4700.1|10
1720804480000|2024-07-12 17:14:40|4706.4|4700.4|4706.1|4700.1|4706.4|4700.4|4706.1|4700.1|21
1720804490000|2024-07-12 17:14:50|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1720804500000|2024-07-12 17:15:00|4706.4|4700.4|4707.1|4701.1|4707.4|4701.4|4706.4|4700.4|23
1720804510000|2024-07-12 17:15:10|4707.4|4701.4|4706.4|4700.4|4707.4|4701.4|4706.4|4700.4|1
1720804520000|2024-07-12 17:15:20|4706.1|4700.1|4705.1|4699.1|4706.1|4700.1|4704.4|4698.4|19
1720804530000|2024-07-12 17:15:30|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|0
1720804540000|2024-07-12 17:15:40|4705.1|4699.1|4704.9|4698.9|4705.1|4699.1|4704.9|4698.9|1
1720804560000|2024-07-12 17:16:00|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|1
1720804570000|2024-07-12 17:16:10|4704.9|4698.9|4704.4|4698.4|4704.9|4698.9|4704.4|4698.4|8
1720804580000|2024-07-12 17:16:20|4703.4|4697.4|4702.9|4696.9|4703.4|4697.4|4702.6|4696.6|8
1720804590000|2024-07-12 17:16:30|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|9
1720804600000|2024-07-12 17:16:40|4701.8|4695.8|4701.1|4695.1|4701.8|4695.8|4701.1|4695.1|28
1720804610000|2024-07-12 17:16:50|4701.4|4695.4|4703.3|4697.3|4703.3|4697.3|4701.4|4695.4|44
1720804620000|2024-07-12 17:17:00|4703.6|4697.6|4703.3|4697.3|4703.9|4697.9|4703.3|4697.3|0
1720804630000|2024-07-12 17:17:10|4703.1|4697.1|4703.1|4697.1|4703.3|4697.3|4703.1|4697.1|13
1720804640000|2024-07-12 17:17:20|4701.8|4695.8|4698.1|4692.1|4701.9|4695.9|4698.1|4692.1|34
1720804650000|2024-07-12 17:17:30|4697.9|4691.9|4696.1|4690.1|4697.9|4691.9|4696.1|4690.1|89
1720804660000|2024-07-12 17:17:40|4695.9|4689.9|4695.4|4689.4|4695.9|4689.9|4694.9|4688.9|7
1720804670000|2024-07-12 17:17:50|4694.9|4688.9|4695.4|4689.4|4695.4|4689.4|4694.4|4688.4|5
1720804680000|2024-07-12 17:18:00|4694.9|4688.9|4692.4|4686.4|4694.9|4688.9|4692.4|4686.4|22
1720804690000|2024-07-12 17:18:10|4691.6|4685.6|4688.6|4682.6|4691.9|4685.9|4688.6|4682.6|35
1720804700000|2024-07-12 17:18:20|4688.4|4682.4|4688.9|4682.9|4689.4|4683.4|4687.4|4681.4|8
1720804710000|2024-07-12 17:18:30|4690.1|4684.1|4690.6|4684.6|4690.9|4684.9|4690.1|4684.1|13
1720804720000|2024-07-12 17:18:40|4690.4|4684.4|4688.9|4682.9|4690.4|4684.4|4688.9|4682.9|9
1720804730000|2024-07-12 17:18:50|4688.1|4682.1|4685.3|4679.3|4688.1|4682.1|4684.6|4678.6|20
1720804740000|2024-07-12 17:19:00|4686.1|4680.1|4684.8|4678.8|4687.1|4681.1|4684.3|4678.3|9
1720804750000|2024-07-12 17:19:10|4684.3|4678.3|4686.1|4680.1|4686.3|4680.3|4684|4678|7
1720804760000|2024-07-12 17:19:20|4686.3|4680.3|4684.9|4678.9|4686.3|4680.3|4684.6|4678.6|1
1720804770000|2024-07-12 17:19:30|4685.1|4679.1|4686.9|4680.9|4687.1|4681.1|4685.1|4679.1|38
1720804780000|2024-07-12 17:19:40|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4685.1|4679.1|1
1720804790000|2024-07-12 17:19:50|4686.6|4680.6|4685.8|4679.8|4686.6|4680.6|4685.1|4679.1|23
1720804800000|2024-07-12 17:20:00|4685.1|4679.1|4684.8|4678.8|4685.1|4679.1|4684.3|4678.3|3
1720804810000|2024-07-12 17:20:10|4684.1|4678.1|4685.1|4679.1|4685.1|4679.1|4684.1|4678.1|5
1720804820000|2024-07-12 17:20:20|4684.9|4678.9|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|2
1720804830000|2024-07-12 17:20:30|4684.3|4678.3|4684.6|4678.6|4684.6|4678.6|4684.3|4678.3|0
1720804840000|2024-07-12 17:20:40|4684.3|4678.3|4684.1|4678.1|4684.3|4678.3|4684.1|4678.1|0
1720804850000|2024-07-12 17:20:50|4684.3|4678.3|4685.1|4679.1|4685.1|4679.1|4684.1|4678.1|0
1720804860000|2024-07-12 17:21:00|4685.3|4679.3|4686.9|4680.9|4686.9|4680.9|4685.3|4679.3|10
1720804870000|2024-07-12 17:21:10|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|0
1720804880000|2024-07-12 17:21:20|4686.4|4680.4|4685.3|4679.3|4687.1|4681.1|4685.3|4679.3|18
1720804890000|2024-07-12 17:21:30|4685.5|4679.5|4685.3|4679.3|4685.5|4679.5|4685.3|4679.3|0
1720804900000|2024-07-12 17:21:40|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|1
1720804910000|2024-07-12 17:21:50|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|1
1720804920000|2024-07-12 17:22:00|4685.1|4679.1|4684.8|4678.8|4685.1|4679.1|4684.8|4678.8|0
1720804930000|2024-07-12 17:22:10|4684.3|4678.3|4684.3|4678.3|4684.8|4678.8|4684.1|4678.1|23
1720804950000|2024-07-12 17:22:30|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|1
1720804960000|2024-07-12 17:22:40|4684.3|4678.3|4685.6|4679.6|4685.8|4679.8|4683.8|4677.8|4
1720804970000|2024-07-12 17:22:50|4685.3|4679.3|4685.3|4679.3|4686.9|4680.9|4685.3|4679.3|5
1720804980000|2024-07-12 17:23:00|4685.5|4679.5|4686.1|4680.1|4686.1|4680.1|4685.5|4679.5|0
1720804990000|2024-07-12 17:23:10|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|8
1720805000000|2024-07-12 17:23:20|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1720805010000|2024-07-12 17:23:30|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|7
1720805020000|2024-07-12 17:23:40|4686.1|4680.1|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|17
1720805030000|2024-07-12 17:23:50|4686.8|4680.8|4686.4|4680.4|4686.8|4680.8|4685.8|4679.8|9
1720805050000|2024-07-12 17:24:10|4685.9|4679.9|4685.4|4679.4|4686.4|4680.4|4685.4|4679.4|5
1720805070000|2024-07-12 17:24:30|4685.8|4679.8|4686.4|4680.4|4686.4|4680.4|4685.8|4679.8|21
1720805080000|2024-07-12 17:24:40|4686.6|4680.6|4686.9|4680.9|4686.9|4680.9|4686.4|4680.4|1
1720805090000|2024-07-12 17:24:50|4686.4|4680.4|4686.9|4680.9|4686.9|4680.9|4686.4|4680.4|0
1720805100000|2024-07-12 17:25:00|4686.6|4680.6|4686.4|4680.4|4686.6|4680.6|4686.4|4680.4|0
1720805110000|2024-07-12 17:25:10|4694.8|4688.8|4693.1|4687.1|4695.1|4689.1|4693.1|4687.1|13
1720805120000|2024-07-12 17:25:20|4692.9|4686.9|4693.4|4687.4|4693.4|4687.4|4692.9|4686.9|1
1720805130000|2024-07-12 17:25:30|4692.9|4686.9|4692.4|4686.4|4692.9|4686.9|4692.4|4686.4|5
1720805140000|2024-07-12 17:25:40|4693.4|4687.4|4692.4|4686.4|4693.4|4687.4|4692.4|4686.4|14
1720805150000|2024-07-12 17:25:50|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4692.4|4686.4|0
1720805160000|2024-07-12 17:26:00|4693.1|4687.1|4690.9|4684.9|4693.4|4687.4|4690.9|4684.9|10
1720805170000|2024-07-12 17:26:10|4690.4|4684.4|4689.9|4683.9|4690.4|4684.4|4689.9|4683.9|0
1720805180000|2024-07-12 17:26:20|4690.1|4684.1|4689.4|4683.4|4690.1|4684.1|4689.4|4683.4|2
1720805190000|2024-07-12 17:26:30|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|22
1720805200000|2024-07-12 17:26:40|4691.3|4685.3|4691.4|4685.4|4691.9|4685.9|4690.9|4684.9|0
1720805210000|2024-07-12 17:26:50|4691.1|4685.1|4692.1|4686.1|4692.1|4686.1|4691.1|4685.1|5
1720805220000|2024-07-12 17:27:00|4692.4|4686.4|4692.1|4686.1|4692.4|4686.4|4692.1|4686.1|0
1720805240000|2024-07-12 17:27:20|4692.4|4686.4|4691.1|4685.1|4692.4|4686.4|4691.1|4685.1|20
1720805250000|2024-07-12 17:27:30|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1720805260000|2024-07-12 17:27:40|4690.4|4684.4|4688.6|4682.6|4690.4|4684.4|4688.4|4682.4|16
1720805270000|2024-07-12 17:27:50|4688.9|4682.9|4689.9|4683.9|4689.9|4683.9|4688.6|4682.6|0
1720805290000|2024-07-12 17:28:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1720805300000|2024-07-12 17:28:20|4690.4|4684.4|4690.1|4684.1|4690.4|4684.4|4690.1|4684.1|5
1720805320000|2024-07-12 17:28:40|4689.9|4683.9|4689.4|4683.4|4689.9|4683.9|4689.4|4683.4|1
1720805330000|2024-07-12 17:28:50|||||||||12
1720805340000|2024-07-12 17:29:00|4688.9|4682.9|4688.4|4682.4|4688.9|4682.9|4688.4|4682.4|18
1720805350000|2024-07-12 17:29:10|||||||||3
1720805380000|2024-07-12 17:29:40|4688.3|4682.3|4685.8|4679.8|4688.3|4682.3|4685.8|4679.8|14
1720805390000|2024-07-12 17:29:50|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|0
1720805400000|2024-07-12 17:30:00|4687.3|4681.3|4686.3|4680.3|4687.3|4681.3|4686.3|4680.3|7
1720805410000|2024-07-12 17:30:10|4686.1|4680.1|4686.3|4680.3|4686.3|4680.3|4685.8|4679.8|2
1720805420000|2024-07-12 17:30:20|4685.8|4679.8|4685.8|4679.8|4686.1|4680.1|4685.6|4679.6|10
1720805430000|2024-07-12 17:30:30|4685.6|4679.6|4685.1|4679.1|4685.8|4679.8|4685.1|4679.1|12
1720805440000|2024-07-12 17:30:40|4685.3|4679.3|4686.8|4680.8|4686.8|4680.8|4685.1|4679.1|24
1720805450000|2024-07-12 17:30:50|4687.1|4681.1|4686.3|4680.3|4687.1|4681.1|4686.3|4680.3|0
1720805470000|2024-07-12 17:31:10|4685.8|4679.8|4685.3|4679.3|4685.8|4679.8|4685.3|4679.3|3
1720805480000|2024-07-12 17:31:20|4685.6|4679.6|4685.8|4679.8|4685.8|4679.8|4685.6|4679.6|6
1720805490000|2024-07-12 17:31:30|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|1
1720805500000|2024-07-12 17:31:40|4686.3|4680.3|4686.6|4680.6|4687.1|4681.1|4686.3|4680.3|8
1720805510000|2024-07-12 17:31:50|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4687.1|4681.1|11
1720805520000|2024-07-12 17:32:00|4687.3|4681.3|4687.1|4681.1|4687.3|4681.3|4687.1|4681.1|11
1720805540000|2024-07-12 17:32:20|4687.3|4681.3|4687.8|4681.8|4687.8|4681.8|4687.3|4681.3|8
1720805550000|2024-07-12 17:32:30|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4687.1|4681.1|4
1720805560000|2024-07-12 17:32:40|4686.8|4680.8|4687.1|4681.1|4687.1|4681.1|4686.8|4680.8|5
1720805580000|2024-07-12 17:33:00|4686.8|4680.8|4687.1|4681.1|4687.3|4681.3|4686.8|4680.8|1
1720805600000|2024-07-12 17:33:20|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|7
1720805610000|2024-07-12 17:33:30|||||||||8
1720805620000|2024-07-12 17:33:40|4687.1|4681.1|4686.8|4680.8|4687.1|4681.1|4686.8|4680.8|11
1720805630000|2024-07-12 17:33:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4686.8|4680.8|18
1720805640000|2024-07-12 17:34:00|4687.3|4681.3|4684.3|4678.3|4687.3|4681.3|4684.3|4678.3|14
1720805660000|2024-07-12 17:34:20|4684.6|4678.6|4684.3|4678.3|4684.6|4678.6|4684.3|4678.3|3
1720805670000|2024-07-12 17:34:30|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|22
1720805680000|2024-07-12 17:34:40|||||||||4
1720805690000|2024-07-12 17:34:50|||||||||12
1720805700000|2024-07-12 17:35:00|4682.9|4676.9|4683.4|4677.4|4683.9|4677.9|4682.9|4676.9|22
1720805710000|2024-07-12 17:35:10|4683.1|4677.1|4683.4|4677.4|4683.4|4677.4|4683.1|4677.1|0
1720805720000|2024-07-12 17:35:20|4683.6|4677.6|4683.4|4677.4|4686.1|4680.1|4683.4|4677.4|7
1720805730000|2024-07-12 17:35:30|4683.1|4677.1|4682.9|4676.9|4683.4|4677.4|4682.9|4676.9|0
1720805750000|2024-07-12 17:35:50|4683.9|4677.9|4683.4|4677.4|4683.9|4677.9|4683.4|4677.4|21
1720805760000|2024-07-12 17:36:00|4684.6|4678.6|4684.1|4678.1|4685.4|4679.4|4683.9|4677.9|6
1720805770000|2024-07-12 17:36:10|4683.9|4677.9|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|10
1720805780000|2024-07-12 17:36:20|4683.4|4677.4|4683.1|4677.1|4683.4|4677.4|4683.1|4677.1|0
1720805790000|2024-07-12 17:36:30|4683.3|4677.3|4685.3|4679.3|4685.6|4679.6|4683.1|4677.1|8
1720805800000|2024-07-12 17:36:40|4685.6|4679.6|4684.9|4678.9|4685.6|4679.6|4684.9|4678.9|2
1720805820000|2024-07-12 17:37:00|||||||||4
1720805840000|2024-07-12 17:37:20|||||||||2
1720805850000|2024-07-12 17:37:30|||||||||9
1720805860000|2024-07-12 17:37:40|4684.1|4678.1|4682.9|4676.9|4684.1|4678.1|4682.9|4676.9|16
1720805880000|2024-07-12 17:38:00|||||||||1
1720805890000|2024-07-12 17:38:10|||||||||9
1720805910000|2024-07-12 17:38:30|||||||||7
1720805940000|2024-07-12 17:39:00|||||||||9
1720805970000|2024-07-12 17:39:30|||||||||34
1720805980000|2024-07-12 17:39:40|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|24
1720805990000|2024-07-12 17:39:50|4684.1|4678.1|4683.8|4677.8|4684.3|4678.3|4683.8|4677.8|1
1720806000000|2024-07-12 17:40:00|4683.9|4677.9|4683.3|4677.3|4684.1|4678.1|4683.3|4677.3|0
1720806010000|2024-07-12 17:40:10|4683.6|4677.6|4684.3|4678.3|4684.3|4678.3|4683.6|4677.6|3
1720806020000|2024-07-12 17:40:20|4684.1|4678.1|4683.9|4677.9|4684.3|4678.3|4683.9|4677.9|2
1720806030000|2024-07-12 17:40:30|4684.9|4678.9|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|6
1720806040000|2024-07-12 17:40:40|4684.9|4678.9|4684.6|4678.6|4684.9|4678.9|4684.6|4678.6|0
1720806050000|2024-07-12 17:40:50|4684.9|4678.9|4683.4|4677.4|4684.9|4678.9|4682.9|4676.9|12
1720806060000|2024-07-12 17:41:00|4683.6|4677.6|4682.9|4676.9|4683.6|4677.6|4682.9|4676.9|0
1720806080000|2024-07-12 17:41:20|||||||||4
1720806100000|2024-07-12 17:41:40|4678.4|4672.4|4678.4|4672.4|4678.9|4672.9|4678.1|4672.1|54
1720806110000|2024-07-12 17:41:50|4677.8|4671.8|4677.6|4671.6|4678.1|4672.1|4677.6|4671.6|15
1720806120000|2024-07-12 17:42:00|||||||||2
1720806130000|2024-07-12 17:42:10|||||||||3
1720806140000|2024-07-12 17:42:20|||||||||3
1720806150000|2024-07-12 17:42:30|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|0
1720806160000|2024-07-12 17:42:40|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|7
1720806170000|2024-07-12 17:42:50|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|0
1720806180000|2024-07-12 17:43:00|4677.6|4671.6|4677.9|4671.9|4677.9|4671.9|4677.3|4671.3|5
1720806190000|2024-07-12 17:43:10|4678.1|4672.1|4677.9|4671.9|4678.1|4672.1|4677.6|4671.6|5
1720806200000|2024-07-12 17:43:20|4677.6|4671.6|4677.6|4671.6|4678.1|4672.1|4677.3|4671.3|2
1720806210000|2024-07-12 17:43:30|4677.3|4671.3|4677.6|4671.6|4678.1|4672.1|4677.3|4671.3|3
1720806220000|2024-07-12 17:43:40|||||||||1
1720806230000|2024-07-12 17:43:50|4677.3|4671.3|4678.3|4672.3|4678.3|4672.3|4677.3|4671.3|8
1720806240000|2024-07-12 17:44:00|4677.8|4671.8|4677.3|4671.3|4677.8|4671.8|4677.3|4671.3|1
1720806250000|2024-07-12 17:44:10|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.3|4671.3|1
1720806270000|2024-07-12 17:44:30|4678.1|4672.1|4678.1|4672.1|4678.6|4672.6|4677.8|4671.8|0
1720806280000|2024-07-12 17:44:40|4678.3|4672.3|4678.3|4672.3|4678.6|4672.6|4678.3|4672.3|64
1720806290000|2024-07-12 17:44:50|4677.8|4671.8|4677.6|4671.6|4678.3|4672.3|4677.6|4671.6|3
1720806300000|2024-07-12 17:45:00|4677.8|4671.8|4679.3|4673.3|4679.8|4673.8|4677.8|4671.8|9
1720806310000|2024-07-12 17:45:10|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|18
1720806320000|2024-07-12 17:45:20|4681.6|4675.6|4682.3|4676.3|4682.3|4676.3|4681.6|4675.6|12
1720806330000|2024-07-12 17:45:30|4682.6|4676.6|4685.6|4679.6|4687.3|4681.3|4682.3|4676.3|21
1720806340000|2024-07-12 17:45:40|4685.8|4679.8|4685.6|4679.6|4686.6|4680.6|4684.8|4678.8|16
1720806350000|2024-07-12 17:45:50|4686.6|4680.6|4686.3|4680.3|4686.8|4680.8|4686.3|4680.3|22
1720806360000|2024-07-12 17:46:00|4686.6|4680.6|4686.6|4680.6|4686.8|4680.8|4686.6|4680.6|1
1720806370000|2024-07-12 17:46:10|4686.3|4680.3|4686.8|4680.8|4687.1|4681.1|4686.3|4680.3|1
1720806380000|2024-07-12 17:46:20|4686.6|4680.6|4687.3|4681.3|4687.3|4681.3|4686.6|4680.6|9
1720806390000|2024-07-12 17:46:30|4687.6|4681.6|4686.6|4680.6|4687.6|4681.6|4686.6|4680.6|5
1720806400000|2024-07-12 17:46:40|4686.3|4680.3|4686.3|4680.3|4686.6|4680.6|4686.3|4680.3|9
1720806410000|2024-07-12 17:46:50|4690.4|4684.4|4689.9|4683.9|4690.9|4684.9|4688.9|4682.9|17
1720806420000|2024-07-12 17:47:00|4689.6|4683.6|4688.6|4682.6|4689.6|4683.6|4688.4|4682.4|3
1720806430000|2024-07-12 17:47:10|4688.9|4682.9|4687.9|4681.9|4688.9|4682.9|4687.6|4681.6|7
1720806440000|2024-07-12 17:47:20|4687.6|4681.6|4687.6|4681.6|4687.9|4681.9|4687.6|4681.6|3
1720806450000|2024-07-12 17:47:30|4687.3|4681.3|4687.9|4681.9|4687.9|4681.9|4687.3|4681.3|1
1720806460000|2024-07-12 17:47:40|4687.6|4681.6|4686.9|4680.9|4687.9|4681.9|4686.9|4680.9|74
1720806480000|2024-07-12 17:48:00|4687.1|4681.1|4687.1|4681.1|4687.4|4681.4|4687.1|4681.1|7
1720806490000|2024-07-12 17:48:10|4686.4|4680.4|4685.4|4679.4|4686.4|4680.4|4684.9|4678.9|31
1720806500000|2024-07-12 17:48:20|4685.1|4679.1|4685.4|4679.4|4685.4|4679.4|4685.1|4679.1|0
1720806510000|2024-07-12 17:48:30|4685.1|4679.1|4684.9|4678.9|4685.1|4679.1|4684.9|4678.9|0
1720806520000|2024-07-12 17:48:40|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|10
1720806530000|2024-07-12 17:48:50|4685.4|4679.4|4685.6|4679.6|4686.4|4680.4|4685.4|4679.4|0
1720806540000|2024-07-12 17:49:00|4684.9|4678.9|4690.1|4684.1|4690.1|4684.1|4684.6|4678.6|72
1720806550000|2024-07-12 17:49:10|4689.9|4683.9|4690.4|4684.4|4690.4|4684.4|4689.9|4683.9|1
1720806560000|2024-07-12 17:49:20|4689.9|4683.9|4691.1|4685.1|4691.4|4685.4|4689.9|4683.9|9
1720806570000|2024-07-12 17:49:30|4690.9|4684.9|4688.6|4682.6|4690.9|4684.9|4688.6|4682.6|3
1720806580000|2024-07-12 17:49:40|4688.9|4682.9|4687.9|4681.9|4689.1|4683.1|4687.9|4681.9|1
1720806590000|2024-07-12 17:49:50|4687.6|4681.6|4687.4|4681.4|4687.6|4681.6|4687.1|4681.1|3
1720806600000|2024-07-12 17:50:00|4687.9|4681.9|4687.4|4681.4|4687.9|4681.9|4687.4|4681.4|18
1720806610000|2024-07-12 17:50:10|4687|4681|4686.4|4680.4|4687|4681|4686.4|4680.4|6
1720806620000|2024-07-12 17:50:20|4687.4|4681.4|4687.6|4681.6|4687.6|4681.6|4687.4|4681.4|17
1720806650000|2024-07-12 17:50:50|4686.9|4680.9|4686.6|4680.6|4687.4|4681.4|4686.4|4680.4|0
1720806660000|2024-07-12 17:51:00|4686.4|4680.4|4686.1|4680.1|4686.4|4680.4|4686.1|4680.1|1
1720806670000|2024-07-12 17:51:10|4686.4|4680.4|4687.1|4681.1|4687.4|4681.4|4685.4|4679.4|17
1720806680000|2024-07-12 17:51:20|4686.9|4680.9|4686.6|4680.6|4687.6|4681.6|4686.6|4680.6|0
1720806690000|2024-07-12 17:51:30|4686.4|4680.4|4685.4|4679.4|4686.4|4680.4|4684.9|4678.9|15
1720806700000|2024-07-12 17:51:40|4689.1|4683.1|4687.9|4681.9|4689.1|4683.1|4687.9|4681.9|7
1720806720000|2024-07-12 17:52:00|4687.7|4681.7|4686.1|4680.1|4687.7|4681.7|4686.1|4680.1|4
1720806730000|2024-07-12 17:52:10|4685.9|4679.9|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|0
1720806740000|2024-07-12 17:52:20|4685.9|4679.9|4686.4|4680.4|4686.4|4680.4|4685.9|4679.9|0
1720806750000|2024-07-12 17:52:30|4685.9|4679.9|4684.9|4678.9|4685.9|4679.9|4684.9|4678.9|3
1720806760000|2024-07-12 17:52:40|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.1|4678.1|9
1720806780000|2024-07-12 17:53:00|4684.1|4678.1|4684.1|4678.1|4684.4|4678.4|4683.9|4677.9|1
1720806790000|2024-07-12 17:53:10|4683.9|4677.9|4683.1|4677.1|4683.9|4677.9|4682.9|4676.9|7
1720806800000|2024-07-12 17:53:20|4683.4|4677.4|4682.4|4676.4|4683.4|4677.4|4682.1|4676.1|4
1720806810000|2024-07-12 17:53:30|4682.1|4676.1|4681.9|4675.9|4682.1|4676.1|4681.9|4675.9|0
1720806820000|2024-07-12 17:53:40|4680.4|4674.4|4681.6|4675.6|4681.6|4675.6|4680.4|4674.4|9
1720806830000|2024-07-12 17:53:50|4681.4|4675.4|4681.4|4675.4|4681.6|4675.6|4681.4|4675.4|0
1720806840000|2024-07-12 17:54:00|4681.6|4675.6|4681.4|4675.4|4682.4|4676.4|4681.4|4675.4|0
1720806850000|2024-07-12 17:54:10|||||||||11
1720806860000|2024-07-12 17:54:20|4680.4|4674.4|4680.9|4674.9|4681.1|4675.1|4680.4|4674.4|19
1720806870000|2024-07-12 17:54:30|4680.6|4674.6|4680.6|4674.6|4680.9|4674.9|4680.6|4674.6|1
1720806880000|2024-07-12 17:54:40|4680.9|4674.9|4681.9|4675.9|4681.9|4675.9|4680.6|4674.6|0
1720806890000|2024-07-12 17:54:50|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1720806900000|2024-07-12 17:55:00|4681.4|4675.4|4681.6|4675.6|4681.6|4675.6|4681.4|4675.4|1
1720806910000|2024-07-12 17:55:10|4681.4|4675.4|4681.1|4675.1|4681.6|4675.6|4680.6|4674.6|1
1720806920000|2024-07-12 17:55:20|4680.9|4674.9|4679.4|4673.4|4680.9|4674.9|4679.2|4673.2|468
1720806930000|2024-07-12 17:55:30|4679.2|4673.2|4678.9|4672.9|4679.2|4673.2|4678.9|4672.9|8
1720806940000|2024-07-12 17:55:40|4679.2|4673.2|4679.2|4673.2|4679.9|4673.9|4678.9|4672.9|0
1720806950000|2024-07-12 17:55:50|4679.4|4673.4|4679.9|4673.9|4680.2|4674.2|4679.4|4673.4|1
1720806960000|2024-07-12 17:56:00|4680.4|4674.4|4680.2|4674.2|4680.9|4674.9|4679.9|4673.9|0
1720806970000|2024-07-12 17:56:10|4679.9|4673.9|4679.9|4673.9|4680.2|4674.2|4679.9|4673.9|0
1720806980000|2024-07-12 17:56:20|4680.2|4674.2|4679.7|4673.7|4680.2|4674.2|4679.7|4673.7|1
1720806990000|2024-07-12 17:56:30|4679.4|4673.4|4678.9|4672.9|4679.7|4673.7|4678.9|4672.9|0
1720807000000|2024-07-12 17:56:40|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|0
1720807010000|2024-07-12 17:56:50|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|0
1720807030000|2024-07-12 17:57:10|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|3
1720807050000|2024-07-12 17:57:30|4679.1|4673.1|4678.9|4672.9|4679.1|4673.1|4678.9|4672.9|2
1720807060000|2024-07-12 17:57:40|4678.6|4672.6|4678.1|4672.1|4678.6|4672.6|4677.9|4671.9|0
1720807070000|2024-07-12 17:57:50|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|0
1720807090000|2024-07-12 17:58:10|4678.1|4672.1|4679.4|4673.4|4679.6|4673.6|4678.1|4672.1|14
1720807100000|2024-07-12 17:58:20|4679.1|4673.1|4679.4|4673.4|4679.4|4673.4|4678.9|4672.9|0
1720807110000|2024-07-12 17:58:30|4679.1|4673.1|4681.6|4675.6|4681.9|4675.9|4679.1|4673.1|14
1720807120000|2024-07-12 17:58:40|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|0
1720807130000|2024-07-12 17:58:50|4681.1|4675.1|4680.1|4674.1|4681.1|4675.1|4680.1|4674.1|3
1720807140000|2024-07-12 17:59:00|||||||||1
1720807150000|2024-07-12 17:59:10|||||||||6
1720807160000|2024-07-12 17:59:20|4679.9|4673.9|4680.4|4674.4|4680.4|4674.4|4679.9|4673.9|2
1720807170000|2024-07-12 17:59:30|4680.6|4674.6|4681.6|4675.6|4681.9|4675.9|4680.6|4674.6|1
1720807180000|2024-07-12 17:59:40|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|1
1720807200000|2024-07-12 18:00:00|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1720807210000|2024-07-12 18:00:10|4682.6|4676.6|4682.9|4676.9|4682.9|4676.9|4682.6|4676.6|23
1720807220000|2024-07-12 18:00:20|4682.1|4676.1|4681.1|4675.1|4682.9|4676.9|4681.1|4675.1|41
1720807230000|2024-07-12 18:00:30|4680.9|4674.9|4678.9|4672.9|4681.1|4675.1|4678.9|4672.9|13
1720807240000|2024-07-12 18:00:40|4678.6|4672.6|4680.4|4674.4|4680.4|4674.4|4678.6|4672.6|31
1720807250000|2024-07-12 18:00:50|4680.1|4674.1|4675.9|4669.9|4680.1|4674.1|4675.9|4669.9|51
1720807260000|2024-07-12 18:01:00|4676.6|4670.6|4677.1|4671.1|4677.4|4671.4|4675.9|4669.9|85
1720807270000|2024-07-12 18:01:10|4676.9|4670.9|4676.4|4670.4|4677.4|4671.4|4675.9|4669.9|115
1720807280000|2024-07-12 18:01:20|4675.4|4669.4|4673.2|4667.2|4675.4|4669.4|4673.2|4667.2|42
1720807290000|2024-07-12 18:01:30|4672.7|4666.7|4672.4|4666.4|4673.7|4667.7|4672.4|4666.4|39
1720807300000|2024-07-12 18:01:40|4672.7|4666.7|4672.9|4666.9|4673.7|4667.7|4672.7|4666.7|140
1720807310000|2024-07-12 18:01:50|4672.4|4666.4|4670.4|4664.4|4673|4667|4669.9|4663.9|28
1720807320000|2024-07-12 18:02:00|4670.9|4664.9|4668.9|4662.9|4670.9|4664.9|4668.4|4662.4|40
1720807330000|2024-07-12 18:02:10|4669.4|4663.4|4669.2|4663.2|4669.7|4663.7|4668.9|4662.9|36
1720807340000|2024-07-12 18:02:20|4669.4|4663.4|4671.4|4665.4|4671.4|4665.4|4668.9|4662.9|35
1720807350000|2024-07-12 18:02:30|4671.2|4665.2|4670.9|4664.9|4671.2|4665.2|4670.9|4664.9|45
1720807360000|2024-07-12 18:02:40|4671.2|4665.2|4669.7|4663.7|4671.2|4665.2|4668.9|4662.9|47
1720807370000|2024-07-12 18:02:50|4669.9|4663.9|4668.2|4662.2|4669.9|4663.9|4668.2|4662.2|65
1720807380000|2024-07-12 18:03:00|4668.9|4662.9|4669.7|4663.7|4669.7|4663.7|4668.9|4662.9|45
1720807390000|2024-07-12 18:03:10|4669.4|4663.4|4669.7|4663.7|4669.7|4663.7|4669.2|4663.2|1
1720807400000|2024-07-12 18:03:20|4671.4|4665.4|4671.4|4665.4|4671.7|4665.7|4671.2|4665.2|70
1720807410000|2024-07-12 18:03:30|4671.2|4665.2|4671.2|4665.2|4672.2|4666.2|4671.2|4665.2|27
1720807420000|2024-07-12 18:03:40|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|21
1720807430000|2024-07-12 18:03:50|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|15
1720807440000|2024-07-12 18:04:00|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|1
1720807450000|2024-07-12 18:04:10|4670.7|4664.7|4672.5|4666.5|4672.5|4666.5|4670.5|4664.5|46
1720807460000|2024-07-12 18:04:20|4672.3|4666.3|4672|4666|4673|4667|4672|4666|9
1720807480000|2024-07-12 18:04:40|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672|4666|2
1720807490000|2024-07-12 18:04:50|4672|4666|4672.3|4666.3|4672.3|4666.3|4672|4666|3
1720807500000|2024-07-12 18:05:00|4673.5|4667.5|4672|4666|4674|4668|4672|4666|47
1720807510000|2024-07-12 18:05:10|4672.3|4666.3|4669.2|4663.2|4672.3|4666.3|4669.2|4663.2|45
1720807520000|2024-07-12 18:05:20|4669.5|4663.5|4669|4663|4671|4665|4668.8|4662.8|31
1720807530000|2024-07-12 18:05:30|4669.3|4663.3|4669.2|4663.2|4669.5|4663.5|4669|4663|31
1720807540000|2024-07-12 18:05:40|4669|4663|4668.5|4662.5|4669|4663|4667.9|4661.9|123
1720807550000|2024-07-12 18:05:50|4669|4663|4668.5|4662.5|4669|4663|4668.5|4662.5|5
1720807560000|2024-07-12 18:06:00|4667.7|4661.7|4667.5|4661.5|4669.5|4663.5|4667.5|4661.5|26
1720807570000|2024-07-12 18:06:10|4668|4662|4667.5|4661.5|4668|4662|4667.5|4661.5|3
1720807580000|2024-07-12 18:06:20|4667.2|4661.2|4668|4662|4668.5|4662.5|4667.2|4661.2|57
1720807590000|2024-07-12 18:06:30|4668.2|4662.2|4667.5|4661.5|4668.5|4662.5|4667.5|4661.5|21
1720807600000|2024-07-12 18:06:40|4666.9|4660.9|4666.5|4660.5|4666.9|4660.9|4666.5|4660.5|54
1720807610000|2024-07-12 18:06:50|4666.8|4660.8|4667.5|4661.5|4668.5|4662.5|4666.8|4660.8|47
1720807620000|2024-07-12 18:07:00|4668.5|4662.5|4667.5|4661.5|4668.5|4662.5|4667.5|4661.5|25
1720807630000|2024-07-12 18:07:10|4667.9|4661.9|4668.5|4662.5|4668.5|4662.5|4667.5|4661.5|33
1720807640000|2024-07-12 18:07:20|4668.2|4662.2|4669.9|4663.9|4670.9|4664.9|4668.2|4662.2|40
1720807650000|2024-07-12 18:07:30|4670.4|4664.4|4669.4|4663.4|4670.9|4664.9|4669.4|4663.4|193
1720807660000|2024-07-12 18:07:40|4669.2|4663.2|4668.9|4662.9|4669.2|4663.2|4667.9|4661.9|7
1720807670000|2024-07-12 18:07:50|4668.7|4662.7|4668.5|4662.5|4668.7|4662.7|4668.5|4662.5|55
1720807680000|2024-07-12 18:08:00|4667.9|4661.9|4668.5|4662.5|4668.5|4662.5|4667.9|4661.9|19
1720807690000|2024-07-12 18:08:10|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|21
1720807700000|2024-07-12 18:08:20|4668.4|4662.4|4668.5|4662.5|4669.2|4663.2|4668.2|4662.2|47
1720807710000|2024-07-12 18:08:30|4668.9|4662.9|4669.5|4663.5|4669.5|4663.5|4668.9|4662.9|32
1720807720000|2024-07-12 18:08:40|4670.2|4664.2|4671.2|4665.2|4671.9|4665.9|4669.9|4663.9|56
1720807730000|2024-07-12 18:08:50|4672|4666|4667.2|4661.2|4672|4666|4666.9|4660.9|41
1720807740000|2024-07-12 18:09:00|4667.4|4661.4|4667.9|4661.9|4668.9|4662.9|4667.2|4661.2|45
1720807750000|2024-07-12 18:09:10|4668.4|4662.4|4667.2|4661.2|4669.2|4663.2|4667.2|4661.2|75
1720807760000|2024-07-12 18:09:20|4666.9|4660.9|4667.5|4661.5|4667.5|4661.5|4666.5|4660.5|73
1720807770000|2024-07-12 18:09:30|4667|4661|4667.9|4661.9|4668.2|4662.2|4666.8|4660.8|101
1720807780000|2024-07-12 18:09:40|4667.7|4661.7|4667.2|4661.2|4668.2|4662.2|4666.5|4660.5|20
1720807790000|2024-07-12 18:09:50|4667.5|4661.5|4668.2|4662.2|4669.5|4663.5|4667|4661|43
1720807800000|2024-07-12 18:10:00|4668.5|4662.5|4667.5|4661.5|4668.5|4662.5|4667|4661|61
1720807810000|2024-07-12 18:10:10|4666.7|4660.7|4666.5|4660.5|4666.7|4660.7|4665.5|4659.5|81
1720807820000|2024-07-12 18:10:20|4665.5|4659.5|4665.5|4659.5|4665.7|4659.7|4665.5|4659.5|10
1720807830000|2024-07-12 18:10:30|4666|4660|4666.5|4660.5|4666.5|4660.5|4666|4660|55
1720807840000|2024-07-12 18:10:40|4666|4660|4665.5|4659.5|4666.5|4660.5|4665.5|4659.5|24
1720807850000|2024-07-12 18:10:50|||||||||32
1720807860000|2024-07-12 18:11:00|4663.5|4657.5|4664.8|4658.8|4665|4659|4663.5|4657.5|80
1720807870000|2024-07-12 18:11:10|4664.5|4658.5|4665.3|4659.3|4666.5|4660.5|4663|4657|55
1720807880000|2024-07-12 18:11:20|4665.8|4659.8|4665|4659|4666.8|4660.8|4664.8|4658.8|35
1720807890000|2024-07-12 18:11:30|4666.5|4660.5|4670.5|4664.5|4670.5|4664.5|4666.5|4660.5|95
1720807900000|2024-07-12 18:11:40|4670.8|4664.8|4669.3|4663.3|4670.8|4664.8|4668.5|4662.5|42
1720807910000|2024-07-12 18:11:50|4668.8|4662.8|4668.5|4662.5|4669.5|4663.5|4667.8|4661.8|64
1720807920000|2024-07-12 18:12:00|4669.5|4663.5|4670.9|4664.9|4670.9|4664.9|4668.9|4662.9|88
1720807930000|2024-07-12 18:12:10|4670.7|4664.7|4668.5|4662.5|4670.7|4664.7|4667.2|4661.2|110
1720807940000|2024-07-12 18:12:20|4668.9|4662.9|4669.2|4663.2|4669.9|4663.9|4668.9|4662.9|49
1720807950000|2024-07-12 18:12:30|4669.5|4663.5|4667|4661|4669.5|4663.5|4667|4661|90
1720807960000|2024-07-12 18:12:40|4666.8|4660.8|4666.5|4660.5|4666.8|4660.8|4666.5|4660.5|35
1720807970000|2024-07-12 18:12:50|4666.2|4660.2|4664.5|4658.5|4666.2|4660.2|4664.5|4658.5|52
1720807980000|2024-07-12 18:13:00|4666|4660|4664.2|4658.2|4667.5|4661.5|4664|4658|86
1720807990000|2024-07-12 18:13:10|4664|4658|4667.2|4661.2|4667.2|4661.2|4663.7|4657.7|38
1720808000000|2024-07-12 18:13:20|4667|4661|4666.2|4660.2|4667|4661|4666.2|4660.2|22
1720808010000|2024-07-12 18:13:30|4666|4660|4664.7|4658.7|4666|4660|4664.7|4658.7|35
1720808020000|2024-07-12 18:13:40|4664.5|4658.5|4663.3|4657.3|4664.5|4658.5|4663|4657|72
1720808030000|2024-07-12 18:13:50|4663|4657|4654.3|4648.3|4663.3|4657.3|4654.3|4648.3|139
1720808040000|2024-07-12 18:14:00|4652.6|4646.6|4654.7|4648.7|4655.5|4649.5|4651.1|4645.1|426
1720808050000|2024-07-12 18:14:10|4654.5|4648.5|4648.2|4642.2|4654.5|4648.5|4648.2|4642.2|398
1720808060000|2024-07-12 18:14:20|4648|4642|4646.9|4640.9|4648.5|4642.5|4645.5|4639.5|247
1720808070000|2024-07-12 18:14:30|4647.2|4641.2|4659.5|4653.5|4660|4654|4647.2|4641.2|234
1720808080000|2024-07-12 18:14:40|4659.7|4653.7|4657|4651|4662|4656|4655.5|4649.5|252
1720808090000|2024-07-12 18:14:50|4657.5|4651.5|4657.5|4651.5|4659|4653|4657|4651|157
1720808100000|2024-07-12 18:15:00|4658.2|4652.2|4654.5|4648.5|4658.2|4652.2|4654.5|4648.5|105
1720808110000|2024-07-12 18:15:10|4654.2|4648.2|4659.2|4653.2|4660|4654|4654.2|4648.2|173
1720808120000|2024-07-12 18:15:20|4658.7|4652.7|4658.5|4652.5|4658.7|4652.7|4658.2|4652.2|7
1720808130000|2024-07-12 18:15:30|4658.7|4652.7|4658.2|4652.2|4658.7|4652.7|4658.2|4652.2|8
1720808140000|2024-07-12 18:15:40|4658|4652|4659|4653|4659|4653|4658|4652|2
1720808150000|2024-07-12 18:15:50|4658.5|4652.5|4657.5|4651.5|4658.5|4652.5|4657.5|4651.5|10
1720808160000|2024-07-12 18:16:00|4658|4652|4661.7|4655.7|4661.7|4655.7|4658|4652|27
1720808170000|2024-07-12 18:16:10|4661.5|4655.5|4661.5|4655.5|4661.7|4655.7|4661.5|4655.5|0
1720808180000|2024-07-12 18:16:20|4661.7|4655.7|4659.2|4653.2|4661.7|4655.7|4658.7|4652.7|12
1720808190000|2024-07-12 18:16:30|4660.5|4654.5|4659.5|4653.5|4660.5|4654.5|4659.5|4653.5|20
1720808200000|2024-07-12 18:16:40|4659|4653|4658.5|4652.5|4659.7|4653.7|4658.2|4652.2|4
1720808210000|2024-07-12 18:16:50|4659.5|4653.5|4659|4653|4659.5|4653.5|4658|4652|16
1720808220000|2024-07-12 18:17:00|||||||||7
1720808230000|2024-07-12 18:17:10|4658.8|4652.8|4659|4653|4659|4653|4658.5|4652.5|25
1720808240000|2024-07-12 18:17:20|4658.8|4652.8|4658.7|4652.7|4658.8|4652.8|4658|4652|32
1720808250000|2024-07-12 18:17:30|4657.7|4651.7|4657.7|4651.7|4658.2|4652.2|4657.7|4651.7|0
1720808260000|2024-07-12 18:17:40|4658.6|4652.6|4656.2|4650.2|4659|4653|4656|4650|146
1720808270000|2024-07-12 18:17:50|4656|4650|4656|4650|4656.3|4650.3|4655.7|4649.7|1
1720808280000|2024-07-12 18:18:00|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|1
1720808290000|2024-07-12 18:18:10|4655.5|4649.5|4656.5|4650.5|4656.5|4650.5|4655.5|4649.5|31
1720808300000|2024-07-12 18:18:20|4655.8|4649.8|4655.5|4649.5|4655.8|4649.8|4653.5|4647.5|59
1720808310000|2024-07-12 18:18:30|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|2
1720808320000|2024-07-12 18:18:40|4655.5|4649.5|4655.5|4649.5|4655.7|4649.7|4655.2|4649.2|2
1720808330000|2024-07-12 18:18:50|4655.2|4649.2|4656.7|4650.7|4657.2|4651.2|4655.2|4649.2|62
1720808340000|2024-07-12 18:19:00|||||||||1
1720808350000|2024-07-12 18:19:10|4651.5|4645.5|4651.7|4645.7|4652.2|4646.2|4651.5|4645.5|20
1720808360000|2024-07-12 18:19:20|4652|4646|4653|4647|4653|4647|4652|4646|2
1720808370000|2024-07-12 18:19:30|4652.8|4646.8|4654.5|4648.5|4654.5|4648.5|4652.3|4646.3|10
1720808380000|2024-07-12 18:19:40|4654.3|4648.3|4653|4647|4654.3|4648.3|4653|4647|6
1720808390000|2024-07-12 18:19:50|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|2
1721001600000|2024-07-15 00:00:00|4610.8|4604.8|4598.4|4592.4|4613.1|4604.8|4597.4|4590|180
1721001610000|2024-07-15 00:00:10|4597.8|4591.8|4600|4594|4600|4594|4594.7|4588.7|8
1721001620000|2024-07-15 00:00:20|4600.2|4594.2|4600|4594|4601|4595|4598.7|4592.7|1
1721001630000|2024-07-15 00:00:30|4599.8|4593.8|4593.7|4587.7|4599.8|4593.8|4593.7|4587.7|41
1721001640000|2024-07-15 00:00:40|4593.2|4587.2|4594.7|4588.7|4596.2|4590.2|4593.2|4587.2|17
1721001650000|2024-07-15 00:00:50|4594.5|4588.5|4595.2|4589.2|4595.7|4589.7|4594.5|4588.5|0
1721001660000|2024-07-15 00:01:00|4595.4|4589.4|4596.1|4590.1|4598.7|4592.7|4594.6|4588.6|99
1721001670000|2024-07-15 00:01:10|4595.9|4589.9|4604.6|4598.6|4604.8|4598.8|4595.9|4589.9|14
1721001680000|2024-07-15 00:01:20|4604.8|4598.8|4600.4|4594.4|4608.6|4602.6|4597.9|4591.9|14
1721001690000|2024-07-15 00:01:30|4600|4594|4600.1|4594.1|4600.1|4594.1|4598.9|4592.9|1
1721001700000|2024-07-15 00:01:40|4600.3|4594.3|4600.2|4594.2|4601.5|4595.5|4598.9|4592.9|22
1721001710000|2024-07-15 00:01:50|4599.8|4593.8|4600.7|4594.7|4601|4595|4598.8|4592.8|12
1721001720000|2024-07-15 00:02:00|4601|4595|4598|4592|4601|4595|4596.9|4590.9|10
1721001730000|2024-07-15 00:02:10|4599.7|4593.7|4599.5|4593.5|4600|4594|4599|4593|9
1721001740000|2024-07-15 00:02:20|4598.9|4592.9|4597.8|4591.8|4598.9|4592.9|4597.8|4591.8|7
1721001750000|2024-07-15 00:02:30|4597.4|4591.4|4604|4598|4604|4598|4597.1|4591.1|9
1721001760000|2024-07-15 00:02:40|4603.7|4597.7|4603.7|4597.7|4607.2|4601.2|4603.4|4597.4|60
1721001770000|2024-07-15 00:02:50|4603.2|4597.2|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|0
1721001780000|2024-07-15 00:03:00|4603|4597|4603.2|4597.2|4604.4|4598.4|4602.5|4596.5|5
1721001790000|2024-07-15 00:03:10|4603.4|4597.4|4605.9|4599.9|4606.2|4600.2|4603.4|4597.4|4
1721001800000|2024-07-15 00:03:20|4606.2|4600.2|4609.3|4603.3|4612.8|4606.8|4603.9|4597.9|9
1721001810000|2024-07-15 00:03:30|4609.6|4603.6|4613.8|4607.8|4615.7|4609.7|4609.1|4603.1|46
1721001820000|2024-07-15 00:03:40|4613.6|4607.6|4613.6|4607.6|4613.8|4607.8|4613.6|4607.6|0
1721001830000|2024-07-15 00:03:50|4613.1|4607.1|4613.8|4607.8|4613.8|4607.8|4613.1|4607.1|1
1721001840000|2024-07-15 00:04:00|4613.6|4607.6|4610.5|4604.5|4613.6|4607.6|4608.8|4602.8|3
1721001850000|2024-07-15 00:04:10|4609.9|4603.9|4608.5|4602.5|4609.9|4603.9|4608.5|4602.5|2
1721001860000|2024-07-15 00:04:20|4608|4602|4608|4602|4608|4602|4608|4602|0
1721001870000|2024-07-15 00:04:30|4608.2|4602.2|4609|4603|4609.8|4603.8|4608.2|4602.2|4
1721001880000|2024-07-15 00:04:40|4608.2|4602.2|4607.7|4601.7|4608.2|4602.2|4607.7|4601.7|2
1721001890000|2024-07-15 00:04:50|4607.5|4601.5|4605.2|4599.2|4607.5|4601.5|4605.2|4599.2|2
1721001900000|2024-07-15 00:05:00|4605.4|4599.4|4604.2|4598.2|4605.7|4599.7|4604|4598|1
1721001910000|2024-07-15 00:05:10|4605.5|4599.5|4604.2|4598.2|4605.5|4599.5|4604.2|4598.2|7
1721001920000|2024-07-15 00:05:20|4604.4|4598.4|4605.2|4599.2|4606|4600|4604.4|4598.4|0
1721001930000|2024-07-15 00:05:30|4605.4|4599.4|4607|4601|4607.2|4601.2|4605.4|4599.4|1
1721001940000|2024-07-15 00:05:40|4606.7|4600.7|4606.7|4600.7|4607.2|4601.2|4606.5|4600.5|0
1721001950000|2024-07-15 00:05:50|4606.5|4600.5|4606.4|4600.4|4606.5|4600.5|4605.7|4599.7|1
1721001960000|2024-07-15 00:06:00|4606.7|4600.7|4605.3|4599.3|4607.3|4601.3|4605.3|4599.3|1
1721001970000|2024-07-15 00:06:10|4605.8|4599.8|4606.2|4600.2|4606.2|4600.2|4605.5|4599.5|1
1721001990000|2024-07-15 00:06:30|4606.4|4600.4|4607.2|4601.2|4607.2|4601.2|4606.4|4600.4|0
1721002000000|2024-07-15 00:06:40|4607.7|4601.7|4611.5|4605.5|4611.5|4605.5|4606.7|4600.7|10
1721002010000|2024-07-15 00:06:50|4611.2|4605.2|4614.9|4608.9|4615.2|4609.2|4611.2|4605.2|8
1721002020000|2024-07-15 00:07:00|4614.7|4608.7|4612.4|4606.4|4614.7|4608.7|4612.4|4606.4|0
1721002030000|2024-07-15 00:07:10|4612.6|4606.6|4603.8|4597.8|4612.6|4606.6|4603.6|4597.6|44
1721002040000|2024-07-15 00:07:20|4599.7|4593.7|4599.2|4593.2|4599.7|4593.7|4599|4593|10
1721002050000|2024-07-15 00:07:30|4599.6|4593.6|4600.2|4594.2|4600.4|4594.4|4599.6|4593.6|4
1721002060000|2024-07-15 00:07:40|4600.4|4594.4|4600.7|4594.7|4600.7|4594.7|4600.4|4594.4|0
1721002070000|2024-07-15 00:07:50|4600.9|4594.9|4605.7|4599.7|4605.7|4599.7|4600.9|4594.9|8
1721002080000|2024-07-15 00:08:00|4604.9|4598.9|4605.2|4599.2|4605.2|4599.2|4604.9|4598.9|0
1721002090000|2024-07-15 00:08:10|4605.6|4599.6|4606.8|4600.8|4606.8|4600.8|4605.6|4599.6|2
1721002100000|2024-07-15 00:08:20|4607.1|4601.1|4610.9|4604.9|4610.9|4604.9|4607.1|4601.1|5
1721002110000|2024-07-15 00:08:30|4611.7|4605.7|4611.9|4605.9|4612.4|4606.4|4611.7|4605.7|1
1721002120000|2024-07-15 00:08:40|4611.6|4605.6|4611.9|4605.9|4611.9|4605.9|4611.2|4605.2|1
1721002130000|2024-07-15 00:08:50|4612.1|4606.1|4612.4|4606.4|4613.1|4607.1|4612.1|4606.1|0
1721002140000|2024-07-15 00:09:00|4612.9|4606.9|4615.4|4609.4|4615.4|4609.4|4612.4|4606.4|9
1721002150000|2024-07-15 00:09:10|4614.7|4608.7|4613.9|4607.9|4614.7|4608.7|4612.5|4606.5|7
1721002160000|2024-07-15 00:09:20|4613.7|4607.7|4611.4|4605.4|4613.7|4607.7|4611.4|4605.4|1
1721002170000|2024-07-15 00:09:30|4611.8|4605.8|4610.7|4604.7|4612.4|4606.4|4610.7|4604.7|0
1721002180000|2024-07-15 00:09:40|4608.5|4602.5|4608.8|4602.8|4609.3|4603.3|4608.2|4602.2|56
1721002190000|2024-07-15 00:09:50|4604.7|4598.7|4606.4|4600.4|4606.4|4600.4|4604.7|4598.7|12
1721002200000|2024-07-15 00:10:00|4606.9|4600.9|4608.4|4602.4|4608.4|4602.4|4606.9|4600.9|11
1721002220000|2024-07-15 00:10:20|4608.2|4602.2|4610.9|4604.9|4610.9|4604.9|4608.2|4602.2|30
1721002230000|2024-07-15 00:10:30|4610.5|4604.5|4611.2|4605.2|4611.2|4605.2|4609.9|4603.9|2
1721002240000|2024-07-15 00:10:40|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4607.9|4601.9|2
1721002250000|2024-07-15 00:10:50|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.3|4601.3|4
1721002260000|2024-07-15 00:11:00|4607.5|4601.5|4606.9|4600.9|4607.5|4601.5|4606.9|4600.9|0
1721002270000|2024-07-15 00:11:10|||||||||1
1721002280000|2024-07-15 00:11:20|4608.7|4602.7|4608.2|4602.2|4608.7|4602.7|4608.2|4602.2|0
1721002290000|2024-07-15 00:11:30|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1721002300000|2024-07-15 00:11:40|4607.9|4601.9|4609.9|4603.9|4609.9|4603.9|4607.9|4601.9|7
1721002310000|2024-07-15 00:11:50|4609.4|4603.4|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|0
1721002330000|2024-07-15 00:12:10|4610.3|4604.3|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|2
1721002340000|2024-07-15 00:12:20|4609.3|4603.3|4610.3|4604.3|4610.3|4604.3|4609.3|4603.3|0
1721002350000|2024-07-15 00:12:30|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|3
1721002360000|2024-07-15 00:12:40|4611|4605|4610|4604|4611|4605|4609.5|4603.5|1
1721002370000|2024-07-15 00:12:50|4609.8|4603.8|4609.5|4603.5|4609.8|4603.8|4609.5|4603.5|0
1721002380000|2024-07-15 00:13:00|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|2
1721002400000|2024-07-15 00:13:20|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|1
1721002410000|2024-07-15 00:13:30|4608.7|4602.7|4610.5|4604.5|4610.5|4604.5|4608.7|4602.7|4
1721002430000|2024-07-15 00:13:50|4610.3|4604.3|4609.3|4603.3|4610.3|4604.3|4609.3|4603.3|0
1721002440000|2024-07-15 00:14:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1721002450000|2024-07-15 00:14:10|4609.3|4603.3|4609.5|4603.5|4609.5|4603.5|4609.3|4603.3|1
1721002460000|2024-07-15 00:14:20|4608.7|4602.7|4609.5|4603.5|4609.5|4603.5|4608.7|4602.7|1
1721002480000|2024-07-15 00:14:40|4609.9|4603.9|4609.8|4603.8|4610.5|4604.5|4609.5|4603.5|2
1721002490000|2024-07-15 00:14:50|4609.5|4603.5|4609.8|4603.8|4609.8|4603.8|4609.5|4603.5|0
1721002500000|2024-07-15 00:15:00|4610.3|4604.3|4611.6|4605.6|4611.6|4605.6|4610.3|4604.3|2
1721002510000|2024-07-15 00:15:10|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1721002520000|2024-07-15 00:15:20|4611.6|4605.6|4611.3|4605.3|4611.6|4605.6|4610.8|4604.8|0
1721002530000|2024-07-15 00:15:30|4611.6|4605.6|4610.8|4604.8|4611.6|4605.6|4610.8|4604.8|0
1721002550000|2024-07-15 00:15:50|4610.4|4604.4|4609.8|4603.8|4610.4|4604.4|4609.8|4603.8|0
1721002560000|2024-07-15 00:16:00|4610.1|4604.1|4610.8|4604.8|4610.8|4604.8|4610.1|4604.1|0
1721002590000|2024-07-15 00:16:30|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|1
1721002600000|2024-07-15 00:16:40|4611.6|4605.6|4611.5|4605.5|4611.6|4605.6|4611|4605|0
1721002620000|2024-07-15 00:17:00|4611|4605|4611|4605|4611|4605|4611|4605|0
1721002640000|2024-07-15 00:17:20|4610.8|4604.8|4611|4605|4611|4605|4610.8|4604.8|0
1721002660000|2024-07-15 00:17:40|4611.2|4605.2|4611.5|4605.5|4611.5|4605.5|4611.2|4605.2|0
1721002680000|2024-07-15 00:18:00|4611.3|4605.3|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|0
1721002690000|2024-07-15 00:18:10|4611.2|4605.2|4611.8|4605.8|4611.8|4605.8|4611.2|4605.2|1
1721002700000|2024-07-15 00:18:20|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1721002710000|2024-07-15 00:18:30|4612.5|4606.5|4613.3|4607.3|4613.3|4607.3|4612.5|4606.5|1
1721002720000|2024-07-15 00:18:40|4613.6|4607.6|4611.3|4605.3|4613.6|4607.6|4610.8|4604.8|4
1721002770000|2024-07-15 00:19:30|4611.7|4605.7|4613.9|4607.9|4613.9|4607.9|4611.7|4605.7|1
1721002780000|2024-07-15 00:19:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1721002790000|2024-07-15 00:19:50|4613.9|4607.9|4611.3|4605.3|4613.9|4607.9|4611.3|4605.3|1
1721002800000|2024-07-15 00:20:00|4611.5|4605.5|4612.8|4606.8|4612.8|4606.8|4611.5|4605.5|1
1721002810000|2024-07-15 00:20:10|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.8|4605.8|0
1721002830000|2024-07-15 00:20:30|4611.6|4605.6|4612.1|4606.1|4612.3|4606.3|4610.8|4604.8|1
1721002890000|2024-07-15 00:21:30|4611.8|4605.8|4609.8|4603.8|4611.8|4605.8|4609.8|4603.8|1
1721002900000|2024-07-15 00:21:40|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1721002910000|2024-07-15 00:21:50|4607.3|4601.3|4602.9|4596.9|4607.3|4601.3|4602.9|4596.9|39
1721002920000|2024-07-15 00:22:00|4602.4|4596.4|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|0
1721002930000|2024-07-15 00:22:10|||||||||3
1721002940000|2024-07-15 00:22:20|4602.7|4596.7|4598.6|4592.6|4602.7|4596.7|4598.5|4592.5|10
1721002950000|2024-07-15 00:22:30|4598.2|4592.2|4597.3|4591.3|4598.2|4592.2|4597.1|4591.1|12
1721002960000|2024-07-15 00:22:40|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|2
1721002970000|2024-07-15 00:22:50|4597.9|4591.9|4597.2|4591.2|4597.9|4591.9|4597.2|4591.2|4
1721002980000|2024-07-15 00:23:00|4596.2|4590.2|4596.9|4590.9|4596.9|4590.9|4596.2|4590.2|2
1721002990000|2024-07-15 00:23:10|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1721003000000|2024-07-15 00:23:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1721003010000|2024-07-15 00:23:30|4597.7|4591.7|4596.7|4590.7|4597.7|4591.7|4596.7|4590.7|0
1721003020000|2024-07-15 00:23:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.7|4590.7|0
1721003030000|2024-07-15 00:23:50|4596.7|4590.7|4597.4|4591.4|4597.4|4591.4|4596.7|4590.7|0
1721003060000|2024-07-15 00:24:20|4597|4591|4597.4|4591.4|4597.4|4591.4|4596.7|4590.7|0
1721003070000|2024-07-15 00:24:30|||||||||1
1721003080000|2024-07-15 00:24:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1721003090000|2024-07-15 00:24:50|4598.2|4592.2|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|10
1721003100000|2024-07-15 00:25:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1721003110000|2024-07-15 00:25:10|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|16
1721003140000|2024-07-15 00:25:40|||||||||1
1721003160000|2024-07-15 00:26:00|4597.5|4591.5|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|0
1721003200000|2024-07-15 00:26:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1721003210000|2024-07-15 00:26:50|4597.7|4591.7|4597.4|4591.4|4597.7|4591.7|4597.4|4591.4|1
1721003270000|2024-07-15 00:27:50|4598|4592|4598|4592|4598|4592|4598|4592|10
1721003280000|2024-07-15 00:28:00|4598.3|4592.3|4598|4592|4598.3|4592.3|4597.8|4591.8|9
1721003290000|2024-07-15 00:28:10|4597.8|4591.8|4598.8|4592.8|4598.8|4592.8|4597.8|4591.8|1
1721003310000|2024-07-15 00:28:30|4598.6|4592.6|4597.3|4591.3|4598.6|4592.6|4597.3|4591.3|4
1721003350000|2024-07-15 00:29:10|4597.5|4591.5|4598.3|4592.3|4598.3|4592.3|4597.5|4591.5|0
1721003360000|2024-07-15 00:29:20|4598.6|4592.6|4597.6|4591.6|4598.6|4592.6|4597.6|4591.6|0
1721003370000|2024-07-15 00:29:30|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.3|4590.3|2
1721003380000|2024-07-15 00:29:40|4596.3|4590.3|4596.6|4590.6|4596.8|4590.8|4596.3|4590.3|0
1721003390000|2024-07-15 00:29:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.6|4590.6|0
1721003400000|2024-07-15 00:30:00|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1721003410000|2024-07-15 00:30:10|4596.3|4590.3|4596.6|4590.6|4596.6|4590.6|4596.3|4590.3|0
1721003420000|2024-07-15 00:30:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721003430000|2024-07-15 00:30:30|4596.6|4590.6|4597|4591|4597|4591|4596.6|4590.6|0
1721003450000|2024-07-15 00:30:50|4597.3|4591.3|4597.5|4591.5|4597.5|4591.5|4597.3|4591.3|1
1721003460000|2024-07-15 00:31:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1721003480000|2024-07-15 00:31:20|4597|4591|4597|4591|4597|4591|4597|4591|3
1721003490000|2024-07-15 00:31:30|4597.2|4591.2|4598|4592|4598.6|4592.6|4597.2|4591.2|0
1721003500000|2024-07-15 00:31:40|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1721003530000|2024-07-15 00:32:10|4597.5|4591.5|4598|4592|4598|4592|4597.3|4591.3|0
1721003570000|2024-07-15 00:32:50|4597|4591|4597|4591|4597|4591|4597|4591|3
1721003590000|2024-07-15 00:33:10|4596|4590|4596|4590|4596|4590|4596|4590|2
1721003600000|2024-07-15 00:33:20|4595.8|4589.8|4594.8|4588.8|4595.8|4589.8|4594.8|4588.8|3
1721003610000|2024-07-15 00:33:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595|4589|0
1721003620000|2024-07-15 00:33:40|4595|4589|4595|4589|4595|4589|4594.8|4588.8|1
1721003630000|2024-07-15 00:33:50|||||||||2
1721003650000|2024-07-15 00:34:10|4594.8|4588.8|4595.8|4589.8|4595.8|4589.8|4594.8|4588.8|8
1721003670000|2024-07-15 00:34:30|4595.6|4589.6|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|0
1721003680000|2024-07-15 00:34:40|4596|4590|4595.3|4589.3|4596|4590|4595.3|4589.3|0
1721003690000|2024-07-15 00:34:50|4595.8|4589.8|4593|4587|4595.8|4589.8|4592.8|4586.8|26
1721003700000|2024-07-15 00:35:00|4591.8|4585.8|4592|4586|4592.3|4586.3|4591.8|4585.8|5
1721003720000|2024-07-15 00:35:20|4592.5|4586.5|4592.5|4586.5|4592.8|4586.8|4591.8|4585.8|0
1721003730000|2024-07-15 00:35:30|4593.2|4587.2|4593.3|4587.3|4593.3|4587.3|4593.2|4587.2|2
1721003750000|2024-07-15 00:35:50|4593.5|4587.5|4593|4587|4593.5|4587.5|4593|4587|5
1721003760000|2024-07-15 00:36:00|4592.8|4586.8|4591.8|4585.8|4592.8|4586.8|4591.5|4585.5|0
1721003770000|2024-07-15 00:36:10|4592|4586|4592|4586|4592|4586|4592|4586|1
1721003800000|2024-07-15 00:36:40|4591.8|4585.8|4592|4586|4592.5|4586.5|4591.8|4585.8|0
1721003820000|2024-07-15 00:37:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721003860000|2024-07-15 00:37:40|4591.7|4585.7|4591.5|4585.5|4592|4586|4591.5|4585.5|4
1721003880000|2024-07-15 00:38:00|4593|4587|4593.5|4587.5|4593.8|4587.8|4593|4587|1
1721003890000|2024-07-15 00:38:10|4593.8|4587.8|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|0
1721003920000|2024-07-15 00:38:40|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1721003930000|2024-07-15 00:38:50|||||||||9
1721003940000|2024-07-15 00:39:00|||||||||2
1721003990000|2024-07-15 00:39:50|4593.6|4587.6|4592.3|4586.3|4593.6|4587.6|4592.3|4586.3|1
1721004000000|2024-07-15 00:40:00|4592.8|4586.8|4592|4586|4592.8|4586.8|4592|4586|0
1721004020000|2024-07-15 00:40:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|1
1721004030000|2024-07-15 00:40:30|4590.8|4584.8|4591|4585|4591.2|4585.2|4590.8|4584.8|3
1721004040000|2024-07-15 00:40:40|4591.5|4585.5|4591.8|4585.8|4591.8|4585.8|4591.5|4585.5|0
1721004050000|2024-07-15 00:40:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|6
1721004060000|2024-07-15 00:41:00|4591.6|4585.6|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|10
1721004070000|2024-07-15 00:41:10|4591.1|4585.1|4590.6|4584.6|4591.1|4585.1|4590.6|4584.6|0
1721004080000|2024-07-15 00:41:20|4590.8|4584.8|4592.1|4586.1|4592.6|4586.6|4590.8|4584.8|1
1721004110000|2024-07-15 00:41:50|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|9
1721004120000|2024-07-15 00:42:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1721004140000|2024-07-15 00:42:20|4595.2|4589.2|4596.4|4590.4|4596.9|4590.9|4595.2|4589.2|9
1721004150000|2024-07-15 00:42:30|4596.1|4590.1|4592.9|4586.9|4596.1|4590.1|4592.9|4586.9|3
1721004160000|2024-07-15 00:42:40|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1721004180000|2024-07-15 00:43:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1721004210000|2024-07-15 00:43:30|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1721004220000|2024-07-15 00:43:40|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|0
1721004240000|2024-07-15 00:44:00|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1721004250000|2024-07-15 00:44:10|4593|4587|4593.9|4587.9|4593.9|4587.9|4593|4587|5
1721004270000|2024-07-15 00:44:30|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721004280000|2024-07-15 00:44:40|4594.4|4588.4|4594.1|4588.1|4594.4|4588.4|4593.9|4587.9|0
1721004290000|2024-07-15 00:44:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721004300000|2024-07-15 00:45:00|4593.5|4587.5|4593.1|4587.1|4593.5|4587.5|4593.1|4587.1|0
1721004310000|2024-07-15 00:45:10|4593.4|4587.4|4592.8|4586.8|4593.4|4587.4|4592.8|4586.8|69
1721004320000|2024-07-15 00:45:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721004330000|2024-07-15 00:45:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1721004350000|2024-07-15 00:45:50|4591.9|4585.9|4591.7|4585.7|4592.5|4586.5|4591.7|4585.7|4
1721004370000|2024-07-15 00:46:10|4591.5|4585.5|4591.2|4585.2|4591.5|4585.5|4591.2|4585.2|0
1721004410000|2024-07-15 00:46:50|4590.9|4584.9|4591.2|4585.2|4591.2|4585.2|4590.9|4584.9|0
1721004540000|2024-07-15 00:49:00|4590.7|4584.7|4591|4585|4591|4585|4590.7|4584.7|7
1721004580000|2024-07-15 00:49:40|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1721004590000|2024-07-15 00:49:50|4591|4585|4590.7|4584.7|4591.3|4585.3|4590.7|4584.7|9
1721004600000|2024-07-15 00:50:00|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|14
1721004640000|2024-07-15 00:50:40|4592.8|4586.8|4592.5|4586.5|4592.8|4586.8|4592.5|4586.5|10
1721004650000|2024-07-15 00:50:50|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|2
1721004660000|2024-07-15 00:51:00|4589.9|4583.9|4589.6|4583.6|4589.9|4583.9|4589.6|4583.6|0
1721004700000|2024-07-15 00:51:40|4588.6|4582.6|4583.8|4577.8|4588.6|4582.6|4583.3|4577.3|46
1721004710000|2024-07-15 00:51:50|4584.1|4578.1|4582.8|4576.8|4584.1|4578.1|4582.7|4576.7|7
1721004720000|2024-07-15 00:52:00|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1721004730000|2024-07-15 00:52:10|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|26
1721004740000|2024-07-15 00:52:20|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|0
1721004760000|2024-07-15 00:52:40|4583.6|4577.6|4583.3|4577.3|4583.8|4577.8|4583.1|4577.1|4
1721004770000|2024-07-15 00:52:50|4583.6|4577.6|4584.6|4578.6|4584.6|4578.6|4583.6|4577.6|0
1721004780000|2024-07-15 00:53:00|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.8|4578.8|1
1721004790000|2024-07-15 00:53:10|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|8
1721004800000|2024-07-15 00:53:20|4586.3|4580.3|4586.1|4580.1|4586.3|4580.3|4585.6|4579.6|5
1721004810000|2024-07-15 00:53:30|4585.7|4579.7|4584.1|4578.1|4585.7|4579.7|4584.1|4578.1|0
1721004840000|2024-07-15 00:54:00|4584.3|4578.3|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|0
1721004850000|2024-07-15 00:54:10|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|0
1721004860000|2024-07-15 00:54:20|4584.7|4578.7|4584.4|4578.4|4584.7|4578.7|4584.4|4578.4|0
1721004880000|2024-07-15 00:54:40|4584.6|4578.6|4585.4|4579.4|4585.4|4579.4|4584.6|4578.6|2
1721004890000|2024-07-15 00:54:50|4585.8|4579.8|4586.1|4580.1|4587.1|4581.1|4585.4|4579.4|5
1721004900000|2024-07-15 00:55:00|4586.4|4580.4|4586.1|4580.1|4586.4|4580.4|4586.1|4580.1|0
1721004910000|2024-07-15 00:55:10|4586.3|4580.3|4587.1|4581.1|4587.1|4581.1|4586.1|4580.1|0
1721004940000|2024-07-15 00:55:40|4586.9|4580.9|4586.1|4580.1|4586.9|4580.9|4586.1|4580.1|1
1721004950000|2024-07-15 00:55:50|4586.2|4580.2|4586|4580|4586.3|4580.3|4586|4580|34
1721004960000|2024-07-15 00:56:00|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1721004970000|2024-07-15 00:56:10|4586|4580|4586|4580|4586|4580|4586|4580|0
1721004980000|2024-07-15 00:56:20|4586.2|4580.2|4586.5|4580.5|4586.5|4580.5|4586.2|4580.2|0
1721004990000|2024-07-15 00:56:30|4586.3|4580.3|4586|4580|4586.3|4580.3|4586|4580|0
1721005010000|2024-07-15 00:56:50|4584.2|4578.2|4587.7|4581.7|4589|4583|4584.2|4578.2|8
1721005030000|2024-07-15 00:57:10|4587.9|4581.9|4587.5|4581.5|4588.2|4582.2|4587.5|4581.5|0
1721005040000|2024-07-15 00:57:20|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1721005060000|2024-07-15 00:57:40|4587.9|4581.9|4588.2|4582.2|4588.5|4582.5|4587.9|4581.9|0
1721005080000|2024-07-15 00:58:00|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|0
1721005090000|2024-07-15 00:58:10|4587.4|4581.4|4586.5|4580.5|4587.4|4581.4|4586.5|4580.5|0
1721005110000|2024-07-15 00:58:30|4585.3|4579.3|4584.7|4578.7|4585.3|4579.3|4584.2|4578.2|3
1721005130000|2024-07-15 00:58:50|4584.5|4578.5|4583.2|4577.2|4584.7|4578.7|4583.2|4577.2|1
1721005140000|2024-07-15 00:59:00|4583|4577|4583.2|4577.2|4583.2|4577.2|4583|4577|0
1721005150000|2024-07-15 00:59:10|4582.2|4576.2|4582.3|4576.3|4582.5|4576.5|4582.2|4576.2|2
1721005160000|2024-07-15 00:59:20|4582.2|4576.2|4582.5|4576.5|4582.5|4576.5|4582.2|4576.2|0
1721005170000|2024-07-15 00:59:30|4582.2|4576.2|4581.7|4575.7|4582.2|4576.2|4580.7|4574.7|2
1721005190000|2024-07-15 00:59:50|4581.5|4575.5|4582.7|4576.7|4582.7|4576.7|4581.5|4575.5|1
1721005200000|2024-07-15 01:00:00|4582.5|4576.5|4577|4571|4582.5|4576.5|4576.2|4570.2|30
1721005210000|2024-07-15 01:00:10|4577.2|4571.2|4577|4571|4577.2|4571.2|4577|4571|1
1721005220000|2024-07-15 01:00:20|4577.2|4571.2|4578.2|4572.2|4578.2|4572.2|4577.2|4571.2|0
1721005230000|2024-07-15 01:00:30|4578|4572|4580.2|4574.2|4580.2|4574.2|4577|4571|3
1721005240000|2024-07-15 01:00:40|4580|4574|4578.2|4572.2|4580.2|4574.2|4578.2|4572.2|0
1721005250000|2024-07-15 01:00:50|4577.8|4571.8|4579|4573|4579|4573|4577.2|4571.2|0
1721005260000|2024-07-15 01:01:00|4578.2|4572.2|4580.2|4574.2|4580.7|4574.7|4578.2|4572.2|0
1721005270000|2024-07-15 01:01:10|4580|4574|4579.9|4573.9|4580.2|4574.2|4579.7|4573.7|0
1721005280000|2024-07-15 01:01:20|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.2|4573.2|1
1721005290000|2024-07-15 01:01:30|4579.5|4573.5|4580.2|4574.2|4580.7|4574.7|4579.5|4573.5|1
1721005300000|2024-07-15 01:01:40|4580.4|4574.4|4581.8|4575.8|4582.3|4576.3|4580.4|4574.4|2
1721005310000|2024-07-15 01:01:50|4581.5|4575.5|4579.5|4573.5|4582.2|4576.2|4579.5|4573.5|4
1721005320000|2024-07-15 01:02:00|4579.7|4573.7|4579.5|4573.5|4580|4574|4579.2|4573.2|0
1721005330000|2024-07-15 01:02:10|4579.3|4573.3|4579|4573|4579.5|4573.5|4579|4573|0
1721005340000|2024-07-15 01:02:20|4579.2|4573.2|4579.5|4573.5|4579.5|4573.5|4579|4573|0
1721005350000|2024-07-15 01:02:30|4579.3|4573.3|4579.5|4573.5|4579.5|4573.5|4579.2|4573.2|0
1721005360000|2024-07-15 01:02:40|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1721005370000|2024-07-15 01:02:50|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|0
1721005380000|2024-07-15 01:03:00|4580.5|4574.5|4580.3|4574.3|4580.5|4574.5|4580.3|4574.3|1
1721005390000|2024-07-15 01:03:10|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579|4573|1
1721005400000|2024-07-15 01:03:20|||||||||1
1721005410000|2024-07-15 01:03:30|4578.7|4572.7|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|3
1721005420000|2024-07-15 01:03:40|4580.2|4574.2|4581|4575|4581|4575|4580.2|4574.2|0
1721005430000|2024-07-15 01:03:50|4581.5|4575.5|4580.5|4574.5|4581.5|4575.5|4580.5|4574.5|0
1721005450000|2024-07-15 01:04:10|4581|4575|4581.2|4575.2|4581.2|4575.2|4581|4575|1
1721005470000|2024-07-15 01:04:30|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.4|4575.4|0
1721005480000|2024-07-15 01:04:40|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|3
1721005490000|2024-07-15 01:04:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|24
1721005500000|2024-07-15 01:05:00|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|0
1721005510000|2024-07-15 01:05:10|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4579.2|4573.2|0
1721005520000|2024-07-15 01:05:20|4581.2|4575.2|4583.2|4577.2|4583.2|4577.2|4581.2|4575.2|0
1721005530000|2024-07-15 01:05:30|4582.2|4576.2|4583.7|4577.7|4583.7|4577.7|4582.2|4576.2|0
1721005540000|2024-07-15 01:05:40|4583.2|4577.2|4582.2|4576.2|4583.2|4577.2|4582.2|4576.2|0
1721005560000|2024-07-15 01:06:00|4582|4576|4580.5|4574.5|4582|4576|4580.5|4574.5|1
1721005570000|2024-07-15 01:06:10|4580.2|4574.2|4579.5|4573.5|4580.2|4574.2|4579.5|4573.5|0
1721005580000|2024-07-15 01:06:20|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|11
1721005600000|2024-07-15 01:06:40|4578.3|4572.3|4578.2|4572.2|4578.3|4572.3|4577.2|4571.2|5
1721005610000|2024-07-15 01:06:50|4577.8|4571.8|4577.2|4571.2|4577.8|4571.8|4577|4571|1
1721005620000|2024-07-15 01:07:00|4577|4571|4577.2|4571.2|4577.2|4571.2|4577|4571|0
1721005630000|2024-07-15 01:07:10|4577|4571|4577.2|4571.2|4577.2|4571.2|4577|4571|0
1721005650000|2024-07-15 01:07:30|4577.4|4571.4|4578.2|4572.2|4578.2|4572.2|4577.4|4571.4|0
1721005660000|2024-07-15 01:07:40|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|0
1721005670000|2024-07-15 01:07:50|4578.5|4572.5|4578.2|4572.2|4579.2|4573.2|4578.2|4572.2|0
1721005680000|2024-07-15 01:08:00|4578.5|4572.5|4578.2|4572.2|4579.5|4573.5|4578.2|4572.2|0
1721005690000|2024-07-15 01:08:10|4578|4572|4579.5|4573.5|4579.5|4573.5|4577.8|4571.8|4
1721005700000|2024-07-15 01:08:20|4579.2|4573.2|4579.5|4573.5|4579.5|4573.5|4579.2|4573.2|0
1721005710000|2024-07-15 01:08:30|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|0
1721005720000|2024-07-15 01:08:40|4578.2|4572.2|4578.5|4572.5|4578.5|4572.5|4578.2|4572.2|0
1721005730000|2024-07-15 01:08:50|4579.2|4573.2|4579.5|4573.5|4579.5|4573.5|4578.2|4572.2|0
1721005740000|2024-07-15 01:09:00|4579.3|4573.3|4578.5|4572.5|4579.3|4573.3|4578.5|4572.5|0
1721005760000|2024-07-15 01:09:20|4578.9|4572.9|4579|4573|4579.5|4573.5|4578.9|4572.9|0
1721005770000|2024-07-15 01:09:30|4579.2|4573.2|4578.2|4572.2|4579.2|4573.2|4578.2|4572.2|3
1721005790000|2024-07-15 01:09:50|4577.8|4571.8|4577.7|4571.7|4577.8|4571.8|4577.7|4571.7|0
1721005800000|2024-07-15 01:10:00|4578.2|4572.2|4579.2|4573.2|4579.2|4573.2|4578.2|4572.2|1
1721005810000|2024-07-15 01:10:10|4579|4573|4578.2|4572.2|4579|4573|4578.2|4572.2|0
1721005820000|2024-07-15 01:10:20|4577.7|4571.7|4577.2|4571.2|4577.7|4571.7|4577|4571|2
1721005830000|2024-07-15 01:10:30|4577|4571|4577.2|4571.2|4577.2|4571.2|4577|4571|0
1721005840000|2024-07-15 01:10:40|4577|4571|4577.2|4571.2|4577.2|4571.2|4577|4571|0
1721005860000|2024-07-15 01:11:00|4577|4571|4576.7|4570.7|4577|4571|4576.7|4570.7|0
1721005870000|2024-07-15 01:11:10|4574.2|4568.2|4574.5|4568.5|4574.5|4568.5|4574.2|4568.2|5
1721005880000|2024-07-15 01:11:20|4574.2|4568.2|4574|4568|4574.2|4568.2|4574|4568|0
1721005890000|2024-07-15 01:11:30|4574.2|4568.2|4574.7|4568.7|4575|4569|4574.2|4568.2|0
1721005900000|2024-07-15 01:11:40|4575.3|4569.3|4575.5|4569.5|4575.5|4569.5|4575.3|4569.3|1
1721005910000|2024-07-15 01:11:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1721005920000|2024-07-15 01:12:00|4575.4|4569.4|4575|4569|4575.4|4569.4|4575|4569|0
1721005930000|2024-07-15 01:12:10|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|1
1721005940000|2024-07-15 01:12:20|4574.7|4568.7|4575.2|4569.2|4575.2|4569.2|4574.7|4568.7|0
1721005950000|2024-07-15 01:12:30|4575|4569|4574.2|4568.2|4575|4569|4574.2|4568.2|20
1721005970000|2024-07-15 01:12:50|4574.4|4568.4|4575.3|4569.3|4575.5|4569.5|4574.4|4568.4|0
1721005980000|2024-07-15 01:13:00|4575|4569|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|10
1721005990000|2024-07-15 01:13:10|4573.8|4567.8|4574|4568|4574|4568|4573.8|4567.8|0
1721006000000|2024-07-15 01:13:20|4574.3|4568.3|4574.7|4568.7|4574.7|4568.7|4574.3|4568.3|0
1721006010000|2024-07-15 01:13:30|4574.5|4568.5|4574.2|4568.2|4574.5|4568.5|4574.2|4568.2|0
1721006020000|2024-07-15 01:13:40|4574.5|4568.5|4575.7|4569.7|4576.5|4570.5|4574.5|4568.5|8
1721006030000|2024-07-15 01:13:50|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1721006040000|2024-07-15 01:14:00|||||||||3
1721006050000|2024-07-15 01:14:10|4574.9|4568.9|4573.8|4567.8|4574.9|4568.9|4573.8|4567.8|1
1721006060000|2024-07-15 01:14:20|4571.8|4565.8|4568.4|4562.4|4571.8|4565.8|4567.4|4561.4|68
1721006070000|2024-07-15 01:14:30|4570.6|4564.6|4567.9|4561.9|4570.6|4564.6|4567.9|4561.9|11
1721006080000|2024-07-15 01:14:40|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1721006090000|2024-07-15 01:14:50|4568.1|4562.1|4567.4|4561.4|4568.1|4562.1|4567.4|4561.4|0
1721006100000|2024-07-15 01:15:00|4567.1|4561.1|4567.9|4561.9|4568.1|4562.1|4567.1|4561.1|0
1721006110000|2024-07-15 01:15:10|4568.1|4562.1|4567.1|4561.1|4568.6|4562.6|4567.1|4561.1|2
1721006120000|2024-07-15 01:15:20|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1721006130000|2024-07-15 01:15:30|4566.9|4560.9|4566.6|4560.6|4566.9|4560.9|4566.6|4560.6|0
1721006140000|2024-07-15 01:15:40|4567.7|4561.7|4567.7|4561.7|4567.9|4561.9|4567.7|4561.7|0
1721006150000|2024-07-15 01:15:50|4567.9|4561.9|4567.7|4561.7|4567.9|4561.9|4567.7|4561.7|0
1721006160000|2024-07-15 01:16:00|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.7|4561.7|1
1721006180000|2024-07-15 01:16:20|4567.7|4561.7|4565.6|4559.6|4567.7|4561.7|4565.6|4559.6|3
1721006220000|2024-07-15 01:17:00|4565.4|4559.4|4566.1|4560.1|4566.6|4560.6|4565.1|4559.1|3
1721006230000|2024-07-15 01:17:10|4566.3|4560.3|4565.6|4559.6|4566.6|4560.6|4565.6|4559.6|2
1721006240000|2024-07-15 01:17:20|4565.8|4559.8|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|0
1721006250000|2024-07-15 01:17:30|4566|4560|4565.6|4559.6|4566|4560|4565.6|4559.6|0
1721006280000|2024-07-15 01:18:00|4565.1|4559.1|4566.6|4560.6|4566.6|4560.6|4565.1|4559.1|1
1721006290000|2024-07-15 01:18:10|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1721006310000|2024-07-15 01:18:30|4566.3|4560.3|4565.9|4559.9|4566.6|4560.6|4565.9|4559.9|8
1721006320000|2024-07-15 01:18:40|4565.6|4559.6|4565.9|4559.9|4565.9|4559.9|4564.7|4558.7|22
1721006330000|2024-07-15 01:18:50|4565.6|4559.6|4566.6|4560.6|4566.6|4560.6|4565.4|4559.4|1
1721006340000|2024-07-15 01:19:00|4566.4|4560.4|4566.6|4560.6|4566.6|4560.6|4566.4|4560.4|3
1721006350000|2024-07-15 01:19:10|4566.8|4560.8|4569.3|4563.3|4570.3|4564.3|4566.8|4560.8|15
1721006360000|2024-07-15 01:19:20|4569.1|4563.1|4568.3|4562.3|4569.1|4563.1|4568.3|4562.3|2
1721006370000|2024-07-15 01:19:30|4568.1|4562.1|4566.3|4560.3|4568.1|4562.1|4566.1|4560.1|4
1721006380000|2024-07-15 01:19:40|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|1
1721006390000|2024-07-15 01:19:50|4564.8|4558.8|4562.8|4556.8|4564.8|4558.8|4562.6|4556.6|25
1721006400000|2024-07-15 01:20:00|4563|4557|4563.1|4557.1|4563.3|4557.3|4562.8|4556.8|0
1721006410000|2024-07-15 01:20:10|4563|4557|4563.1|4557.1|4563.3|4557.3|4562.8|4556.8|0
1721006420000|2024-07-15 01:20:20|4562.8|4556.8|4562.9|4556.9|4562.9|4556.9|4562.6|4556.6|2
1721006430000|2024-07-15 01:20:30|4562.6|4556.6|4561.9|4555.9|4562.9|4556.9|4561.9|4555.9|0
1721006440000|2024-07-15 01:20:40|4562.2|4556.2|4562.6|4556.6|4562.9|4556.9|4562.1|4556.1|1
1721006450000|2024-07-15 01:20:50|4562.9|4556.9|4563.1|4557.1|4564.6|4558.6|4562.6|4556.6|3
1721006460000|2024-07-15 01:21:00|4562.8|4556.8|4562.8|4556.8|4563.3|4557.3|4562.3|4556.3|0
1721006470000|2024-07-15 01:21:10|4562.6|4556.6|4561.9|4555.9|4562.6|4556.6|4561.9|4555.9|0
1721006480000|2024-07-15 01:21:20|4562.1|4556.1|4562.9|4556.9|4563.3|4557.3|4562.1|4556.1|1
1721006490000|2024-07-15 01:21:30|4562.6|4556.6|4562.6|4556.6|4563.6|4557.6|4562.6|4556.6|0
1721006500000|2024-07-15 01:21:40|4562.4|4556.4|4562.6|4556.6|4562.6|4556.6|4562.4|4556.4|0
1721006520000|2024-07-15 01:22:00|4562.4|4556.4|4561.1|4555.1|4562.4|4556.4|4561.1|4555.1|1
1721006530000|2024-07-15 01:22:10|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721006540000|2024-07-15 01:22:20|4561.4|4555.4|4561.6|4555.6|4561.6|4555.6|4561.4|4555.4|0
1721006560000|2024-07-15 01:22:40|4561.8|4555.8|4562|4556|4562|4556|4561.1|4555.1|0
1721006570000|2024-07-15 01:22:50|4561.8|4555.8|4561.8|4555.8|4562|4556|4561.6|4555.6|10
1721006580000|2024-07-15 01:23:00|4561.3|4555.3|4561.3|4555.3|4561.6|4555.6|4561.3|4555.3|0
1721006590000|2024-07-15 01:23:10|4560.7|4554.7|4559.4|4553.4|4561.2|4555.2|4559.4|4553.4|0
1721006600000|2024-07-15 01:23:20|4560|4554|4561.4|4555.4|4561.7|4555.7|4560|4554|2
1721006610000|2024-07-15 01:23:30|4561.1|4555.1|4560.2|4554.2|4561.1|4555.1|4560.2|4554.2|0
1721006620000|2024-07-15 01:23:40|4560.7|4554.7|4562.8|4556.8|4562.8|4556.8|4560.7|4554.7|3
1721006630000|2024-07-15 01:23:50|4563.5|4557.5|4563.8|4557.8|4564.3|4558.3|4562.9|4556.9|5
1721006640000|2024-07-15 01:24:00|4564.2|4558.2|4566.1|4560.1|4566.1|4560.1|4564.2|4558.2|0
1721006650000|2024-07-15 01:24:10|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1721006690000|2024-07-15 01:24:50|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1721006700000|2024-07-15 01:25:00|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1721006720000|2024-07-15 01:25:20|4566.8|4560.8|4566.6|4560.6|4567.4|4561.4|4566.6|4560.6|0
1721006730000|2024-07-15 01:25:30|4567.1|4561.1|4567.8|4561.8|4567.8|4561.8|4566.6|4560.6|0
1721006740000|2024-07-15 01:25:40|4567.6|4561.6|4566.1|4560.1|4567.6|4561.6|4566.1|4560.1|1
1721006750000|2024-07-15 01:25:50|4566.8|4560.8|4567.1|4561.1|4567.1|4561.1|4566.8|4560.8|0
1721006760000|2024-07-15 01:26:00|4567.5|4561.5|4568.6|4562.6|4568.8|4562.8|4567.5|4561.5|1
1721006770000|2024-07-15 01:26:10|4568.1|4562.1|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|0
1721006780000|2024-07-15 01:26:20|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1721006810000|2024-07-15 01:26:50|4568.3|4562.3|4566.8|4560.8|4568.3|4562.3|4566.8|4560.8|0
1721006830000|2024-07-15 01:27:10|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1721006840000|2024-07-15 01:27:20|4565.1|4559.1|4565.8|4559.8|4565.8|4559.8|4565.1|4559.1|0
1721006850000|2024-07-15 01:27:30|4565.4|4559.4|4565.1|4559.1|4565.4|4559.4|4565.1|4559.1|0
1721006860000|2024-07-15 01:27:40|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1721006870000|2024-07-15 01:27:50|4564.4|4558.4|4564.8|4558.8|4564.8|4558.8|4564.4|4558.4|0
1721006880000|2024-07-15 01:28:00|4564.6|4558.6|4564.1|4558.1|4564.8|4558.8|4563.9|4557.9|1
1721006910000|2024-07-15 01:28:30|4563.8|4557.8|4563.6|4557.6|4563.8|4557.8|4563.5|4557.5|0
1721006920000|2024-07-15 01:28:40|4563.3|4557.3|4563.6|4557.6|4563.6|4557.6|4563.3|4557.3|0
1721006930000|2024-07-15 01:28:50|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721006940000|2024-07-15 01:29:00|4563.6|4557.6|4563.4|4557.4|4563.6|4557.6|4563.4|4557.4|0
1721006980000|2024-07-15 01:29:40|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.4|4557.4|0
1721006990000|2024-07-15 01:29:50|4563.4|4557.4|4563.6|4557.6|4564.1|4558.1|4563.1|4557.1|1
1721007000000|2024-07-15 01:30:00|4563.8|4557.8|4564.8|4558.8|4564.8|4558.8|4563.6|4557.6|0
1721007010000|2024-07-15 01:30:10|4564.6|4558.6|4564.8|4558.8|4564.8|4558.8|4564.6|4558.6|0
1721007020000|2024-07-15 01:30:20|4565|4559|4565.4|4559.4|4567.1|4561.1|4565|4559|1
1721007030000|2024-07-15 01:30:30|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.4|4558.4|0
1721007040000|2024-07-15 01:30:40|4564.9|4558.9|4565.1|4559.1|4565.1|4559.1|4564.4|4558.4|0
1721007050000|2024-07-15 01:30:50|4564.7|4558.7|4563.4|4557.4|4564.7|4558.7|4563.4|4557.4|5
1721007060000|2024-07-15 01:31:00|4563.6|4557.6|4562.9|4556.9|4563.9|4557.9|4562.4|4556.4|5
1721007070000|2024-07-15 01:31:10|4562.1|4556.1|4562.9|4556.9|4562.9|4556.9|4562.1|4556.1|5
1721007080000|2024-07-15 01:31:20|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|5
1721007110000|2024-07-15 01:31:50|4562.9|4556.9|4563.1|4557.1|4563.1|4557.1|4562.9|4556.9|0
1721007120000|2024-07-15 01:32:00|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|1
1721007130000|2024-07-15 01:32:10|4563.4|4557.4|4563.9|4557.9|4563.9|4557.9|4563.4|4557.4|0
1721007150000|2024-07-15 01:32:30|4563.7|4557.7|4563.4|4557.4|4563.7|4557.7|4563.4|4557.4|0
1721007180000|2024-07-15 01:33:00|4563.7|4557.7|4563.4|4557.4|4563.7|4557.7|4563.2|4557.2|0
1721007200000|2024-07-15 01:33:20|4565.9|4559.9|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|1
1721007210000|2024-07-15 01:33:30|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1721007230000|2024-07-15 01:33:50|4565.7|4559.7|4565.4|4559.4|4565.7|4559.7|4565.4|4559.4|0
1721007250000|2024-07-15 01:34:10|4565.2|4559.2|4563.4|4557.4|4565.2|4559.2|4563.4|4557.4|0
1721007260000|2024-07-15 01:34:20|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1721007270000|2024-07-15 01:34:30|4563.4|4557.4|4562.9|4556.9|4563.4|4557.4|4562.7|4556.7|0
1721007280000|2024-07-15 01:34:40|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721007300000|2024-07-15 01:35:00|4562.9|4556.9|4563.4|4557.4|4563.4|4557.4|4562.7|4556.7|0
1721007310000|2024-07-15 01:35:10|4563.7|4557.7|4562.9|4556.9|4563.7|4557.7|4562.9|4556.9|0
1721007320000|2024-07-15 01:35:20|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721007330000|2024-07-15 01:35:30|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1721007340000|2024-07-15 01:35:40|4563.5|4557.5|4564.9|4558.9|4564.9|4558.9|4563.5|4557.5|0
1721007350000|2024-07-15 01:35:50|4565.1|4559.1|4565.4|4559.4|4565.4|4559.4|4565.1|4559.1|0
1721007360000|2024-07-15 01:36:00|4565.2|4559.2|4564.7|4558.7|4565.2|4559.2|4564.4|4558.4|1
1721007370000|2024-07-15 01:36:10|4564.5|4558.5|4563.7|4557.7|4564.5|4558.5|4563.7|4557.7|0
1721007400000|2024-07-15 01:36:40|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1721007410000|2024-07-15 01:36:50|4564.3|4558.3|4563.7|4557.7|4564.3|4558.3|4563.7|4557.7|0
1721007420000|2024-07-15 01:37:00|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1721007430000|2024-07-15 01:37:10|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1721007450000|2024-07-15 01:37:30|||||||||1
1721007480000|2024-07-15 01:38:00|4563.9|4557.9|4564.2|4558.2|4564.2|4558.2|4563.9|4557.9|0
1721007510000|2024-07-15 01:38:30|4564.8|4558.8|4565.7|4559.7|4565.7|4559.7|4564.8|4558.8|0
1721007520000|2024-07-15 01:38:40|4565.3|4559.3|4563.7|4557.7|4565.3|4559.3|4563.7|4557.7|0
1721007580000|2024-07-15 01:39:40|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|1
1721007590000|2024-07-15 01:39:50|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|2
1721007600000|2024-07-15 01:40:00|4565.7|4559.7|4566.7|4560.7|4566.7|4560.7|4564.7|4558.7|1
1721007610000|2024-07-15 01:40:10|4566.9|4560.9|4567.2|4561.2|4568.2|4562.2|4566.9|4560.9|0
1721007620000|2024-07-15 01:40:20|4567.4|4561.4|4567.7|4561.7|4568.2|4562.2|4567.4|4561.4|0
1721007630000|2024-07-15 01:40:30|4567.2|4561.2|4568.2|4562.2|4568.2|4562.2|4567.2|4561.2|2
1721007640000|2024-07-15 01:40:40|4568.4|4562.4|4568.1|4562.1|4568.4|4562.4|4567.9|4561.9|4
1721007660000|2024-07-15 01:41:00|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|0
1721007670000|2024-07-15 01:41:10|4568.6|4562.6|4567.8|4561.8|4568.6|4562.6|4567.8|4561.8|0
1721007680000|2024-07-15 01:41:20|4567.6|4561.6|4567.8|4561.8|4567.8|4561.8|4567.6|4561.6|0
1721007700000|2024-07-15 01:41:40|4567.4|4561.4|4567.4|4561.4|4567.8|4561.8|4567.4|4561.4|0
1721007710000|2024-07-15 01:41:50|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1721007720000|2024-07-15 01:42:00|4567.8|4561.8|4568.8|4562.8|4568.8|4562.8|4567.4|4561.4|0
1721007750000|2024-07-15 01:42:30|4569.3|4563.3|4568.8|4562.8|4569.3|4563.3|4568.8|4562.8|0
1721007760000|2024-07-15 01:42:40|4569.3|4563.3|4568.8|4562.8|4569.3|4563.3|4568.8|4562.8|0
1721007770000|2024-07-15 01:42:50|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1721007780000|2024-07-15 01:43:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.4|4562.4|0
1721007790000|2024-07-15 01:43:10|4568.4|4562.4|4568.6|4562.6|4568.6|4562.6|4568.4|4562.4|0
1721007800000|2024-07-15 01:43:20|4568.4|4562.4|4567.1|4561.1|4568.4|4562.4|4567.1|4561.1|0
1721007840000|2024-07-15 01:44:00|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|2
1721007850000|2024-07-15 01:44:10|4566.8|4560.8|4567.6|4561.6|4568.1|4562.1|4566.8|4560.8|0
1721007880000|2024-07-15 01:44:40|4567.8|4561.8|4567.8|4561.8|4568.1|4562.1|4567.8|4561.8|0
1721007890000|2024-07-15 01:44:50|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1721007900000|2024-07-15 01:45:00|4567.8|4561.8|4567.8|4561.8|4568.1|4562.1|4567.8|4561.8|0
1721007910000|2024-07-15 01:45:10|4567.6|4561.6|4568.3|4562.3|4568.3|4562.3|4567.3|4561.3|3
1721007930000|2024-07-15 01:45:30|4567.3|4561.3|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|2
1721007940000|2024-07-15 01:45:40|4567.6|4561.6|4567.8|4561.8|4567.8|4561.8|4567.6|4561.6|0
1721007950000|2024-07-15 01:45:50|4568|4562|4568.3|4562.3|4568.3|4562.3|4568|4562|0
1721007960000|2024-07-15 01:46:00|4567.8|4561.8|4566.8|4560.8|4567.8|4561.8|4566.8|4560.8|5
1721007990000|2024-07-15 01:46:30|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|1
1721008020000|2024-07-15 01:47:00|4565.6|4559.6|4563.8|4557.8|4565.6|4559.6|4563.8|4557.8|1
1721008030000|2024-07-15 01:47:10|4564.3|4558.3|4565.8|4559.8|4565.8|4559.8|4564.3|4558.3|1
1721008050000|2024-07-15 01:47:30|4566.2|4560.2|4566.8|4560.8|4566.8|4560.8|4566.2|4560.2|0
1721008060000|2024-07-15 01:47:40|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4566.8|4560.8|0
1721008070000|2024-07-15 01:47:50|4567.5|4561.5|4568.3|4562.3|4568.3|4562.3|4567.5|4561.5|0
1721008080000|2024-07-15 01:48:00|4567.8|4561.8|4568.8|4562.8|4568.8|4562.8|4567.8|4561.8|0
1721008090000|2024-07-15 01:48:10|4569|4563|4568.8|4562.8|4569.5|4563.5|4568.8|4562.8|1
1721008100000|2024-07-15 01:48:20|4569.2|4563.2|4569.3|4563.3|4569.3|4563.3|4569.2|4563.2|0
1721008110000|2024-07-15 01:48:30|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1721008120000|2024-07-15 01:48:40|4569|4563|4568.8|4562.8|4569.1|4563.1|4568.5|4562.5|2
1721008130000|2024-07-15 01:48:50|4569|4563|4569.3|4563.3|4569.3|4563.3|4569|4563|0
1721008140000|2024-07-15 01:49:00|4569.7|4563.7|4569.5|4563.5|4569.7|4563.7|4569.5|4563.5|5
1721008160000|2024-07-15 01:49:20|4569.7|4563.7|4569|4563|4569.7|4563.7|4569|4563|0
1721008170000|2024-07-15 01:49:30|4569.5|4563.5|4568.8|4562.8|4569.5|4563.5|4568.8|4562.8|0
1721008190000|2024-07-15 01:49:50|4569.3|4563.3|4567.8|4561.8|4569.3|4563.3|4567.8|4561.8|0
1721008200000|2024-07-15 01:50:00|4568|4562|4568.5|4562.5|4568.5|4562.5|4567.8|4561.8|0
1721008210000|2024-07-15 01:50:10|4569.8|4563.8|4570.1|4564.1|4570.8|4564.8|4569.8|4563.8|10
1721008220000|2024-07-15 01:50:20|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|0
1721008230000|2024-07-15 01:50:30|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1721008240000|2024-07-15 01:50:40|4570.5|4564.5|4570.1|4564.1|4570.5|4564.5|4570.1|4564.1|0
1721008250000|2024-07-15 01:50:50|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4569.8|4563.8|0
1721008260000|2024-07-15 01:51:00|4571.1|4565.1|4569.1|4563.1|4571.5|4565.5|4569.1|4563.1|2
1721008270000|2024-07-15 01:51:10|4569.8|4563.8|4569.5|4563.5|4569.8|4563.8|4569.5|4563.5|12
1721008290000|2024-07-15 01:51:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721008300000|2024-07-15 01:51:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1721008310000|2024-07-15 01:51:50|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|0
1721008320000|2024-07-15 01:52:00|4570.7|4564.7|4570.2|4564.2|4571.2|4565.2|4570.2|4564.2|2
1721008340000|2024-07-15 01:52:20|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1721008360000|2024-07-15 01:52:40|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1721008380000|2024-07-15 01:53:00|4567.8|4561.8|4566.8|4560.8|4567.8|4561.8|4566.8|4560.8|0
1721008390000|2024-07-15 01:53:10|4567|4561|4567|4561|4567|4561|4566.8|4560.8|0
1721008400000|2024-07-15 01:53:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4567.5|4561.5|1
1721008420000|2024-07-15 01:53:40|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|0
1721008430000|2024-07-15 01:53:50|4568.7|4562.7|4569|4563|4569|4563|4568.7|4562.7|58
1721008440000|2024-07-15 01:54:00|4568.8|4562.8|4570.7|4564.7|4570.7|4564.7|4568.8|4562.8|6
1721008450000|2024-07-15 01:54:10|4570.2|4564.2|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|76
1721008460000|2024-07-15 01:54:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721008470000|2024-07-15 01:54:30|4569.7|4563.7|4570.5|4564.5|4570.8|4564.8|4569.7|4563.7|1
1721008480000|2024-07-15 01:54:40|4570.7|4564.7|4571.2|4565.2|4571.2|4565.2|4570.7|4564.7|0
1721008490000|2024-07-15 01:54:50|4570.7|4564.7|4571.2|4565.2|4571.2|4565.2|4570.7|4564.7|0
1721008500000|2024-07-15 01:55:00|4570.7|4564.7|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|1
1721008510000|2024-07-15 01:55:10|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.5|4564.5|0
1721008520000|2024-07-15 01:55:20|4571|4565|4571.8|4565.8|4572.5|4566.5|4571|4565|2
1721008530000|2024-07-15 01:55:30|4572.7|4566.7|4572.5|4566.5|4572.7|4566.7|4572.5|4566.5|0
1721008540000|2024-07-15 01:55:40|4572.2|4566.2|4573.3|4567.3|4573.3|4567.3|4572.2|4566.2|11
1721008550000|2024-07-15 01:55:50|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|12
1721008560000|2024-07-15 01:56:00|4571.8|4565.8|4571.7|4565.7|4571.8|4565.8|4571.7|4565.7|0
1721008570000|2024-07-15 01:56:10|4572|4566|4571.7|4565.7|4572|4566|4571.7|4565.7|1
1721008600000|2024-07-15 01:56:40|4571.5|4565.5|4570.2|4564.2|4571.5|4565.5|4570.2|4564.2|0
1721008610000|2024-07-15 01:56:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1721008620000|2024-07-15 01:57:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1721008630000|2024-07-15 01:57:10|4569.5|4563.5|4569.2|4563.2|4569.5|4563.5|4569.2|4563.2|0
1721008640000|2024-07-15 01:57:20|4569.7|4563.7|4569.5|4563.5|4569.7|4563.7|4569.5|4563.5|1
1721008680000|2024-07-15 01:58:00|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1721008700000|2024-07-15 01:58:20|4569.1|4563.1|4567.8|4561.8|4569.1|4563.1|4567.8|4561.8|1
1721008710000|2024-07-15 01:58:30|4566.8|4560.8|4566.6|4560.6|4566.8|4560.8|4566.6|4560.6|0
1721008720000|2024-07-15 01:58:40|4565.8|4559.8|4565.5|4559.5|4566.1|4560.1|4564.5|4558.5|0
1721008730000|2024-07-15 01:58:50|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1721008740000|2024-07-15 01:59:00|4564.5|4558.5|4565.1|4559.1|4565.5|4559.5|4564.5|4558.5|0
1721008750000|2024-07-15 01:59:10|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1721008760000|2024-07-15 01:59:20|4564.3|4558.3|4563.8|4557.8|4564.3|4558.3|4563.8|4557.8|0
1721008770000|2024-07-15 01:59:30|4564|4558|4564.3|4558.3|4564.3|4558.3|4564|4558|0
1721008800000|2024-07-15 02:00:00|4564.8|4558.8|4565|4559|4565|4559|4564.3|4558.3|2
1721008810000|2024-07-15 02:00:10|4565.3|4559.3|4566.8|4560.8|4566.8|4560.8|4565.3|4559.3|1
1721008820000|2024-07-15 02:00:20|4567.8|4561.8|4568.1|4562.1|4568.8|4562.8|4567.8|4561.8|0
1721008830000|2024-07-15 02:00:30|4568.3|4562.3|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1721008850000|2024-07-15 02:00:50|||||||||3
1721008860000|2024-07-15 02:01:00|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|1
1721008870000|2024-07-15 02:01:10|4568.8|4562.8|4569.5|4563.5|4569.6|4563.6|4568.8|4562.8|0
1721008880000|2024-07-15 02:01:20|4569.8|4563.8|4570.1|4564.1|4570.1|4564.1|4569.8|4563.8|0
1721008890000|2024-07-15 02:01:30|4570.5|4564.5|4568.5|4562.5|4570.5|4564.5|4568.5|4562.5|4
1721008900000|2024-07-15 02:01:40|4567.1|4561.1|4567.6|4561.6|4567.6|4561.6|4567.1|4561.1|0
1721008910000|2024-07-15 02:01:50|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1721008920000|2024-07-15 02:02:00|4566.8|4560.8|4566|4560|4567.1|4561.1|4566|4560|0
1721008940000|2024-07-15 02:02:20|4565.5|4559.5|4565.1|4559.1|4565.5|4559.5|4565.1|4559.1|0
1721008950000|2024-07-15 02:02:30|4564.8|4558.8|4563|4557|4564.8|4558.8|4563|4557|1
1721008960000|2024-07-15 02:02:40|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4562.1|4556.1|0
1721008970000|2024-07-15 02:02:50|4561.8|4555.8|4561.1|4555.1|4561.8|4555.8|4561.1|4555.1|0
1721008980000|2024-07-15 02:03:00|4561.5|4555.5|4560.5|4554.5|4561.5|4555.5|4560.5|4554.5|3
1721008990000|2024-07-15 02:03:10|4560.1|4554.1|4557.8|4551.8|4560.1|4554.1|4557.8|4551.8|0
1721009000000|2024-07-15 02:03:20|4557.6|4551.6|4557.8|4551.8|4557.8|4551.8|4557.6|4551.6|0
1721009010000|2024-07-15 02:03:30|4558.2|4552.2|4558.5|4552.5|4558.5|4552.5|4558.2|4552.2|0
1721009020000|2024-07-15 02:03:40|4558.3|4552.3|4558.5|4552.5|4558.5|4552.5|4558.3|4552.3|0
1721009030000|2024-07-15 02:03:50|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1721009040000|2024-07-15 02:04:00|4557.3|4551.3|4557.3|4551.3|4557.5|4551.5|4557.3|4551.3|0
1721009050000|2024-07-15 02:04:10|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1721009060000|2024-07-15 02:04:20|4557.3|4551.3|4557.5|4551.5|4557.5|4551.5|4557.3|4551.3|2
1721009070000|2024-07-15 02:04:30|4557.3|4551.3|4557.5|4551.5|4557.5|4551.5|4557.3|4551.3|0
1721009080000|2024-07-15 02:04:40|||||||||3
1721009090000|2024-07-15 02:04:50|4557.2|4551.2|4556.5|4550.5|4557.2|4551.2|4555.8|4549.8|6
1721009100000|2024-07-15 02:05:00|4557|4551|4556.5|4550.5|4557|4551|4556.5|4550.5|1
1721009110000|2024-07-15 02:05:10|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1721009120000|2024-07-15 02:05:20|4556|4550|4554.8|4548.8|4556|4550|4554.8|4548.8|1
1721009130000|2024-07-15 02:05:30|4555.1|4549.1|4555.5|4549.5|4555.8|4549.8|4554.8|4548.8|0
1721009140000|2024-07-15 02:05:40|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|0
1721009150000|2024-07-15 02:05:50|4556.5|4550.5|4556.1|4550.1|4558.1|4552.1|4556.1|4550.1|10
1721009160000|2024-07-15 02:06:00|4556.5|4550.5|4556.1|4550.1|4556.5|4550.5|4556.1|4550.1|0
1721009170000|2024-07-15 02:06:10|4556|4550|4556.5|4550.5|4556.5|4550.5|4555.1|4549.1|0
1721009180000|2024-07-15 02:06:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|2
1721009190000|2024-07-15 02:06:30|4555.5|4549.5|4555.5|4549.5|4555.6|4549.6|4555.5|4549.5|0
1721009210000|2024-07-15 02:06:50|4555.6|4549.6|4555.5|4549.5|4557.1|4551.1|4555.5|4549.5|2
1721009220000|2024-07-15 02:07:00|4556|4550|4555.5|4549.5|4556.1|4550.1|4555.5|4549.5|0
1721009230000|2024-07-15 02:07:10|4556.1|4550.1|4560.1|4554.1|4560.9|4554.9|4556.1|4550.1|6
1721009240000|2024-07-15 02:07:20|4559.9|4553.9|4559.3|4553.3|4559.9|4553.9|4559.3|4553.3|0
1721009250000|2024-07-15 02:07:30|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1721009260000|2024-07-15 02:07:40|4558.3|4552.3|4559.1|4553.1|4559.1|4553.1|4558.3|4552.3|0
1721009270000|2024-07-15 02:07:50|4560.4|4554.4|4560.5|4554.5|4561.7|4555.7|4560.4|4554.4|10
1721009280000|2024-07-15 02:08:00|4560.1|4554.1|4559.8|4553.8|4560.1|4554.1|4559.8|4553.8|0
1721009290000|2024-07-15 02:08:10|4561.3|4555.3|4561|4555|4562.4|4556.4|4561|4555|13
1721009300000|2024-07-15 02:08:20|4561.3|4555.3|4561.1|4555.1|4561.3|4555.3|4561.1|4555.1|0
1721009320000|2024-07-15 02:08:40|4561.6|4555.6|4562.4|4556.4|4562.4|4556.4|4561.6|4555.6|46
1721009360000|2024-07-15 02:09:20|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721009380000|2024-07-15 02:09:40|4562.1|4556.1|4562.4|4556.4|4562.4|4556.4|4562.1|4556.1|1
1721009390000|2024-07-15 02:09:50|4561.8|4555.8|4561.9|4555.9|4561.9|4555.9|4561.8|4555.8|0
1721009400000|2024-07-15 02:10:00|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|1
1721009430000|2024-07-15 02:10:30|4562.6|4556.6|4563.4|4557.4|4564.1|4558.1|4562.6|4556.6|0
1721009440000|2024-07-15 02:10:40|4563.8|4557.8|4564.1|4558.1|4564.1|4558.1|4563.8|4557.8|1
1721009460000|2024-07-15 02:11:00|4563.9|4557.9|4563.1|4557.1|4563.9|4557.9|4562.8|4556.8|0
1721009470000|2024-07-15 02:11:10|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721009480000|2024-07-15 02:11:20|4561.9|4555.9|4561.4|4555.4|4561.9|4555.9|4561.4|4555.4|0
1721009500000|2024-07-15 02:11:40|4561.6|4555.6|4562.1|4556.1|4562.1|4556.1|4561.6|4555.6|0
1721009530000|2024-07-15 02:12:10|4561.6|4555.6|4561.4|4555.4|4561.6|4555.6|4561.4|4555.4|0
1721009540000|2024-07-15 02:12:20|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721009570000|2024-07-15 02:12:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1721009580000|2024-07-15 02:13:00|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721009640000|2024-07-15 02:14:00|4561.4|4555.4|4560.1|4554.1|4561.4|4555.4|4560.1|4554.1|0
1721009670000|2024-07-15 02:14:30|4559.8|4553.8|4560.6|4554.6|4560.6|4554.6|4559.8|4553.8|0
1721009680000|2024-07-15 02:14:40|4560.4|4554.4|4560.1|4554.1|4560.4|4554.4|4560.1|4554.1|0
1721009690000|2024-07-15 02:14:50|4559.9|4553.9|4558.4|4552.4|4559.9|4553.9|4558.4|4552.4|5
1721009700000|2024-07-15 02:15:00|4558.3|4552.3|4558.3|4552.3|4558.4|4552.4|4558.3|4552.3|0
1721009720000|2024-07-15 02:15:20|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1721009730000|2024-07-15 02:15:30|4558.9|4552.9|4558.4|4552.4|4558.9|4552.9|4558.4|4552.4|0
1721009740000|2024-07-15 02:15:40|4558.8|4552.8|4558.8|4552.8|4558.9|4552.9|4558.8|4552.8|0
1721009760000|2024-07-15 02:16:00|4558.9|4552.9|4558.8|4552.8|4558.9|4552.9|4558.8|4552.8|0
1721009770000|2024-07-15 02:16:10|4560.1|4554.1|4560.4|4554.4|4560.4|4554.4|4560.1|4554.1|2
1721009780000|2024-07-15 02:16:20|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|1
1721009790000|2024-07-15 02:16:30|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1721009810000|2024-07-15 02:16:50|4561.2|4555.2|4560.9|4554.9|4561.2|4555.2|4560.9|4554.9|0
1721009840000|2024-07-15 02:17:20|4561.2|4555.2|4561.7|4555.7|4561.7|4555.7|4561.2|4555.2|0
1721009860000|2024-07-15 02:17:40|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1721009880000|2024-07-15 02:18:00|4561.7|4555.7|4561.4|4555.4|4561.7|4555.7|4561.4|4555.4|0
1721009890000|2024-07-15 02:18:10|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1721009900000|2024-07-15 02:18:20|4561.1|4555.1|4560.7|4554.7|4561.1|4555.1|4560.7|4554.7|0
1721009920000|2024-07-15 02:18:40|4560.4|4554.4|4559.4|4553.4|4560.4|4554.4|4558.4|4552.4|0
1721009970000|2024-07-15 02:19:30|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.7|4553.7|0
1721009980000|2024-07-15 02:19:40|4559.7|4553.7|4559.4|4553.4|4559.7|4553.7|4559.4|4553.4|0
1721010010000|2024-07-15 02:20:10|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|0
1721010020000|2024-07-15 02:20:20|4558.9|4552.9|4558.4|4552.4|4558.9|4552.9|4558.4|4552.4|1
1721010030000|2024-07-15 02:20:30|4558.6|4552.6|4558.9|4552.9|4558.9|4552.9|4558.4|4552.4|0
1721010040000|2024-07-15 02:20:40|4558.7|4552.7|4558.4|4552.4|4558.7|4552.7|4558.4|4552.4|0
1721010050000|2024-07-15 02:20:50|4558.6|4552.6|4558.9|4552.9|4558.9|4552.9|4558.6|4552.6|0
1721010070000|2024-07-15 02:21:10|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1721010160000|2024-07-15 02:22:40|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1721010210000|2024-07-15 02:23:30|4557.7|4551.7|4557.9|4551.9|4557.9|4551.9|4557.7|4551.7|3
1721010230000|2024-07-15 02:23:50|4557.7|4551.7|4557.9|4551.9|4557.9|4551.9|4557.7|4551.7|0
1721010250000|2024-07-15 02:24:10|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1721010260000|2024-07-15 02:24:20|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1721010300000|2024-07-15 02:25:00|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1721010310000|2024-07-15 02:25:10|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1721010330000|2024-07-15 02:25:30|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|0
1721010340000|2024-07-15 02:25:40|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1721010360000|2024-07-15 02:26:00|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|0
1721010370000|2024-07-15 02:26:10|4557.4|4551.4|4557.6|4551.6|4557.6|4551.6|4557.4|4551.4|1
1721010380000|2024-07-15 02:26:20|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.2|4551.2|1
1721010390000|2024-07-15 02:26:30|4560.1|4554.1|4559.6|4553.6|4560.1|4554.1|4559.6|4553.6|14
1721010450000|2024-07-15 02:27:30|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|0
1721010520000|2024-07-15 02:28:40|4559.6|4553.6|4559.4|4553.4|4559.9|4553.9|4559.4|4553.4|0
1721010550000|2024-07-15 02:29:10|4559.6|4553.6|4559.9|4553.9|4559.9|4553.9|4559.6|4553.6|0
1721010600000|2024-07-15 02:30:00|4559.7|4553.7|4560.7|4554.7|4560.9|4554.9|4559.4|4553.4|1
1721010610000|2024-07-15 02:30:10|4560.4|4554.4|4560.4|4554.4|4560.9|4554.9|4560.4|4554.4|0
1721010620000|2024-07-15 02:30:20|4560.2|4554.2|4559.4|4553.4|4560.2|4554.2|4559.4|4553.4|0
1721010630000|2024-07-15 02:30:30|4559.2|4553.2|4559.1|4553.1|4559.4|4553.4|4559.1|4553.1|0
1721010640000|2024-07-15 02:30:40|4559.4|4553.4|4559.9|4553.9|4559.9|4553.9|4559.4|4553.4|0
1721010650000|2024-07-15 02:30:50|4559.7|4553.7|4559.9|4553.9|4559.9|4553.9|4559.7|4553.7|0
1721010660000|2024-07-15 02:31:00|4559.4|4553.4|4559.4|4553.4|4559.9|4553.9|4559.4|4553.4|0
1721010670000|2024-07-15 02:31:10|4559.6|4553.6|4561.1|4555.1|4561.1|4555.1|4559.6|4553.6|2
1721010680000|2024-07-15 02:31:20|4562.6|4556.6|4562.1|4556.1|4562.6|4556.6|4561.1|4555.1|17
1721010690000|2024-07-15 02:31:30|4561.9|4555.9|4561.1|4555.1|4561.9|4555.9|4561.1|4555.1|0
1721010720000|2024-07-15 02:32:00|4561.6|4555.6|4562.1|4556.1|4562.1|4556.1|4561.1|4555.1|0
1721010730000|2024-07-15 02:32:10|4561.9|4555.9|4561.6|4555.6|4561.9|4555.9|4561.4|4555.4|0
1721010740000|2024-07-15 02:32:20|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1721010760000|2024-07-15 02:32:40|4561.9|4555.9|4560.4|4554.4|4561.9|4555.9|4560.4|4554.4|0
1721010770000|2024-07-15 02:32:50|4560.1|4554.1|4560.3|4554.3|4560.6|4554.6|4560.1|4554.1|0
1721010780000|2024-07-15 02:33:00|4560.1|4554.1|4560.1|4554.1|4560.6|4554.6|4560.1|4554.1|0
1721010790000|2024-07-15 02:33:10|4559.6|4553.6|4559.9|4553.9|4559.9|4553.9|4559.4|4553.4|0
1721010850000|2024-07-15 02:34:10|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|2
1721010860000|2024-07-15 02:34:20|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|0
1721010870000|2024-07-15 02:34:30|4559.1|4553.1|4560.1|4554.1|4560.1|4554.1|4559.1|4553.1|0
1721010880000|2024-07-15 02:34:40|4561|4555|4560.9|4554.9|4561|4555|4560.1|4554.1|10
1721010890000|2024-07-15 02:34:50|4561.1|4555.1|4562.1|4556.1|4562.1|4556.1|4561.1|4555.1|0
1721010900000|2024-07-15 02:35:00|4561.8|4555.8|4560.1|4554.1|4561.8|4555.8|4560.1|4554.1|0
1721010910000|2024-07-15 02:35:10|4559.9|4553.9|4559.9|4553.9|4560.1|4554.1|4559.9|4553.9|0
1721010920000|2024-07-15 02:35:20|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|0
1721010930000|2024-07-15 02:35:30|4559.6|4553.6|4560.1|4554.1|4560.9|4554.9|4559.6|4553.6|1
1721010950000|2024-07-15 02:35:50|4560.4|4554.4|4559.9|4553.9|4560.4|4554.4|4559.9|4553.9|0
1721010960000|2024-07-15 02:36:00|4559.7|4553.7|4559.9|4553.9|4559.9|4553.9|4559.7|4553.7|0
1721010970000|2024-07-15 02:36:10|4560.1|4554.1|4559.9|4553.9|4560.1|4554.1|4559.7|4553.7|0
1721010980000|2024-07-15 02:36:20|4559.7|4553.7|4559.9|4553.9|4559.9|4553.9|4559.7|4553.7|0
1721010990000|2024-07-15 02:36:30|4559.7|4553.7|4559.9|4553.9|4559.9|4553.9|4559.7|4553.7|0
1721011000000|2024-07-15 02:36:40|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1721011020000|2024-07-15 02:37:00|4560.6|4554.6|4561.1|4555.1|4561.1|4555.1|4560.6|4554.6|0
1721011050000|2024-07-15 02:37:30|4560.8|4554.8|4560.9|4554.9|4561.1|4555.1|4560.8|4554.8|0
1721011060000|2024-07-15 02:37:40|4560.4|4554.4|4561.1|4555.1|4561.1|4555.1|4560.4|4554.4|0
1721011070000|2024-07-15 02:37:50|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721011080000|2024-07-15 02:38:00|4560.4|4554.4|4560.1|4554.1|4560.4|4554.4|4560.1|4554.1|0
1721011100000|2024-07-15 02:38:20|4560.4|4554.4|4561.4|4555.4|4561.4|4555.4|4560.4|4554.4|1
1721011110000|2024-07-15 02:38:30|4561.1|4555.1|4561.4|4555.4|4561.4|4555.4|4561.1|4555.1|0
1721011120000|2024-07-15 02:38:40|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721011130000|2024-07-15 02:38:50|4562.6|4556.6|4563.6|4557.6|4563.6|4557.6|4562.1|4556.1|1
1721011140000|2024-07-15 02:39:00|4563.9|4557.9|4563.4|4557.4|4564.1|4558.1|4563.4|4557.4|0
1721011150000|2024-07-15 02:39:10|4563.6|4557.6|4564.1|4558.1|4564.1|4558.1|4563.6|4557.6|0
1721011160000|2024-07-15 02:39:20|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4564.8|4558.8|0
1721011170000|2024-07-15 02:39:30|4565.8|4559.8|4566.1|4560.1|4566.4|4560.4|4565.8|4559.8|0
1721011190000|2024-07-15 02:39:50|4566.9|4560.9|4569.1|4563.1|4569.1|4563.1|4566.9|4560.9|3
1721011200000|2024-07-15 02:40:00|4568.9|4562.9|4567.9|4561.9|4569.1|4563.1|4567.9|4561.9|0
1721011210000|2024-07-15 02:40:10|4568.1|4562.1|4568.6|4562.6|4568.9|4562.9|4567.9|4561.9|3
1721011220000|2024-07-15 02:40:20|4568.9|4562.9|4568.6|4562.6|4568.9|4562.9|4568.6|4562.6|0
1721011230000|2024-07-15 02:40:30|4568.9|4562.9|4570.1|4564.1|4570.4|4564.4|4568.9|4562.9|0
1721011240000|2024-07-15 02:40:40|4570.3|4564.3|4571.1|4565.1|4571.1|4565.1|4570.3|4564.3|0
1721011250000|2024-07-15 02:40:50|4570.6|4564.6|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|0
1721011260000|2024-07-15 02:41:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1721011270000|2024-07-15 02:41:10|4569.4|4563.4|4569.2|4563.2|4569.4|4563.4|4569.2|4563.2|0
1721011280000|2024-07-15 02:41:20|4568.4|4562.4|4567.1|4561.1|4568.4|4562.4|4567.1|4561.1|3
1721011290000|2024-07-15 02:41:30|4566.9|4560.9|4567.1|4561.1|4567.1|4561.1|4566.9|4560.9|0
1721011300000|2024-07-15 02:41:40|4566.7|4560.7|4566.4|4560.4|4566.7|4560.7|4566.4|4560.4|0
1721011320000|2024-07-15 02:42:00|4566.2|4560.2|4566.4|4560.4|4566.4|4560.4|4566.2|4560.2|0
1721011330000|2024-07-15 02:42:10|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1721011340000|2024-07-15 02:42:20|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1721011350000|2024-07-15 02:42:30|4565.3|4559.3|4564.4|4558.4|4565.3|4559.3|4564.4|4558.4|0
1721011360000|2024-07-15 02:42:40|4564.6|4558.6|4564.9|4558.9|4564.9|4558.9|4564.6|4558.6|0
1721011370000|2024-07-15 02:42:50|4565.9|4559.9|4564.4|4558.4|4565.9|4559.9|4564.4|4558.4|3
1721011380000|2024-07-15 02:43:00|4564.9|4558.9|4563.9|4557.9|4564.9|4558.9|4563.7|4557.7|0
1721011390000|2024-07-15 02:43:10|4564.1|4558.1|4563.9|4557.9|4564.4|4558.4|4563.7|4557.7|0
1721011400000|2024-07-15 02:43:20|4563.7|4557.7|4564.9|4558.9|4564.9|4558.9|4563.7|4557.7|3
1721011410000|2024-07-15 02:43:30|4564.4|4558.4|4564.2|4558.2|4564.4|4558.4|4563.7|4557.7|2
1721011430000|2024-07-15 02:43:50|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1721011440000|2024-07-15 02:44:00|4564.2|4558.2|4563.7|4557.7|4564.2|4558.2|4563.7|4557.7|0
1721011490000|2024-07-15 02:44:50|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|0
1721011510000|2024-07-15 02:45:10|4564.2|4558.2|4564.4|4558.4|4564.9|4558.9|4564.2|4558.2|1
1721011520000|2024-07-15 02:45:20|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1721011530000|2024-07-15 02:45:30|4564.9|4558.9|4564.7|4558.7|4564.9|4558.9|4564.7|4558.7|0
1721011540000|2024-07-15 02:45:40|4564.9|4558.9|4564.7|4558.7|4564.9|4558.9|4564.7|4558.7|0
1721011550000|2024-07-15 02:45:50|4564.9|4558.9|4564.7|4558.7|4564.9|4558.9|4564.7|4558.7|0
1721011560000|2024-07-15 02:46:00|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1721011580000|2024-07-15 02:46:20|4564.7|4558.7|4565.2|4559.2|4565.2|4559.2|4564.7|4558.7|0
1721011590000|2024-07-15 02:46:30|4565|4559|4564.7|4558.7|4565|4559|4564.7|4558.7|2
1721011650000|2024-07-15 02:47:30|4564.9|4558.9|4565.7|4559.7|4565.7|4559.7|4564.9|4558.9|0
1721011660000|2024-07-15 02:47:40|4565.4|4559.4|4566.4|4560.4|4566.4|4560.4|4565.4|4559.4|0
1721011670000|2024-07-15 02:47:50|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1721011680000|2024-07-15 02:48:00|4565.9|4559.9|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|0
1721011690000|2024-07-15 02:48:10|4565.6|4559.6|4565.7|4559.7|4565.9|4559.9|4565.6|4559.6|1
1721011700000|2024-07-15 02:48:20|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1721011710000|2024-07-15 02:48:30|4564.9|4558.9|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|0
1721011730000|2024-07-15 02:48:50|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|0
1721011740000|2024-07-15 02:49:00|4565.9|4559.9|4566.2|4560.2|4566.7|4560.7|4565.9|4559.9|0
1721011750000|2024-07-15 02:49:10|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|0
1721011770000|2024-07-15 02:49:30|4566.9|4560.9|4566.7|4560.7|4566.9|4560.9|4566.7|4560.7|1
1721011810000|2024-07-15 02:50:10|||||||||1
1721011830000|2024-07-15 02:50:30|4566.2|4560.2|4566.9|4560.9|4566.9|4560.9|4566.2|4560.2|0
1721011860000|2024-07-15 02:51:00|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|1
1721011870000|2024-07-15 02:51:10|4567.9|4561.9|4569.4|4563.4|4569.4|4563.4|4567.9|4561.9|0
1721011880000|2024-07-15 02:51:20|4570.2|4564.2|4569.7|4563.7|4570.4|4564.4|4569.7|4563.7|0
1721011890000|2024-07-15 02:51:30|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1721011900000|2024-07-15 02:51:40|4569.1|4563.1|4568.4|4562.4|4569.9|4563.9|4568.4|4562.4|0
1721011910000|2024-07-15 02:51:50|4568|4562|4567.4|4561.4|4568|4562|4567.4|4561.4|0
1721011920000|2024-07-15 02:52:00|4568.2|4562.2|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|0
1721011930000|2024-07-15 02:52:10|4569.9|4563.9|4571.1|4565.1|4571.1|4565.1|4569.7|4563.7|0
1721011940000|2024-07-15 02:52:20|4570.4|4564.4|4570.9|4564.9|4570.9|4564.9|4570.4|4564.4|0
1721011950000|2024-07-15 02:52:30|4571.4|4565.4|4570.9|4564.9|4571.4|4565.4|4570.9|4564.9|1
1721011970000|2024-07-15 02:52:50|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1721011980000|2024-07-15 02:53:00|4571.7|4565.7|4571.4|4565.4|4571.7|4565.7|4571.4|4565.4|0
1721011990000|2024-07-15 02:53:10|4571.9|4565.9|4572.1|4566.1|4572.1|4566.1|4571.4|4565.4|1
1721012000000|2024-07-15 02:53:20|4572.3|4566.3|4573.1|4567.1|4573.1|4567.1|4572.3|4566.3|0
1721012020000|2024-07-15 02:53:40|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.4|4566.4|0
1721012030000|2024-07-15 02:53:50|4572.1|4566.1|4572.4|4566.4|4572.4|4566.4|4572.1|4566.1|1
1721012040000|2024-07-15 02:54:00|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4571.1|4565.1|0
1721012060000|2024-07-15 02:54:20|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1721012070000|2024-07-15 02:54:30|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721012080000|2024-07-15 02:54:40|4570.9|4564.9|4570.4|4564.4|4570.9|4564.9|4570.4|4564.4|0
1721012090000|2024-07-15 02:54:50|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1721012100000|2024-07-15 02:55:00|4570.3|4564.3|4570.9|4564.9|4570.9|4564.9|4570.3|4564.3|0
1721012120000|2024-07-15 02:55:20|4572.3|4566.3|4573.1|4567.1|4573.1|4567.1|4572.3|4566.3|2
1721012130000|2024-07-15 02:55:30|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1721012140000|2024-07-15 02:55:40|4572.4|4566.4|4571.4|4565.4|4572.4|4566.4|4571.4|4565.4|0
1721012150000|2024-07-15 02:55:50|4572.6|4566.6|4571.6|4565.6|4572.6|4566.6|4571.6|4565.6|2
1721012160000|2024-07-15 02:56:00|4571.3|4565.3|4569.9|4563.9|4571.3|4565.3|4569.9|4563.9|0
1721012190000|2024-07-15 02:56:30|4569.7|4563.7|4569.1|4563.1|4569.7|4563.7|4569.1|4563.1|0
1721012210000|2024-07-15 02:56:50|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1721012220000|2024-07-15 02:57:00|4568.4|4562.4|4568.1|4562.1|4568.4|4562.4|4568.1|4562.1|0
1721012240000|2024-07-15 02:57:20|4568.9|4562.9|4568.4|4562.4|4568.9|4562.9|4568.4|4562.4|10
1721012260000|2024-07-15 02:57:40|4568.1|4562.1|4567.9|4561.9|4568.1|4562.1|4567.4|4561.4|0
1721012280000|2024-07-15 02:58:00|4568.7|4562.7|4568.4|4562.4|4568.9|4562.9|4568.4|4562.4|1
1721012290000|2024-07-15 02:58:10|4568.2|4562.2|4567.9|4561.9|4568.2|4562.2|4567.9|4561.9|0
1721012300000|2024-07-15 02:58:20|4567.7|4561.7|4568.4|4562.4|4568.9|4562.9|4567.4|4561.4|2
1721012340000|2024-07-15 02:59:00|4567.4|4561.4|4567.6|4561.6|4567.6|4561.6|4567.4|4561.4|1
1721012350000|2024-07-15 02:59:10|4567.9|4561.9|4567.4|4561.4|4567.9|4561.9|4567.4|4561.4|0
1721012360000|2024-07-15 02:59:20|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1721012370000|2024-07-15 02:59:30|4567.7|4561.7|4567.4|4561.4|4567.7|4561.7|4567.4|4561.4|0
1721012400000|2024-07-15 03:00:00|4567.2|4561.2|4566.1|4560.1|4567.2|4561.2|4566.1|4560.1|1
1721012410000|2024-07-15 03:00:10|4566.9|4560.9|4566.1|4560.1|4566.9|4560.9|4566.1|4560.1|0
1721012430000|2024-07-15 03:00:30|4566.3|4560.3|4566.9|4560.9|4566.9|4560.9|4566.3|4560.3|0
1721012440000|2024-07-15 03:00:40|4566.7|4560.7|4565.9|4559.9|4566.7|4560.7|4565.7|4559.7|0
1721012450000|2024-07-15 03:00:50|4565.7|4559.7|4565.9|4559.9|4565.9|4559.9|4565.7|4559.7|0
1721012460000|2024-07-15 03:01:00|4565.7|4559.7|4565.9|4559.9|4565.9|4559.9|4565.7|4559.7|0
1721012470000|2024-07-15 03:01:10|4566.9|4560.9|4567.1|4561.1|4567.1|4561.1|4566.4|4560.4|1
1721012480000|2024-07-15 03:01:20|4566.7|4560.7|4566.1|4560.1|4566.7|4560.7|4566.1|4560.1|0
1721012490000|2024-07-15 03:01:30|4566.7|4560.7|4566.4|4560.4|4566.7|4560.7|4566.4|4560.4|0
1721012500000|2024-07-15 03:01:40|4566.7|4560.7|4568.1|4562.1|4568.9|4562.9|4566.4|4560.4|0
1721012510000|2024-07-15 03:01:50|4568.4|4562.4|4568.1|4562.1|4568.4|4562.4|4568.1|4562.1|0
1721012520000|2024-07-15 03:02:00|4568.4|4562.4|4567.4|4561.4|4568.4|4562.4|4567.4|4561.4|0
1721012530000|2024-07-15 03:02:10|4567.9|4561.9|4570.4|4564.4|4570.4|4564.4|4567.9|4561.9|2
1721012560000|2024-07-15 03:02:40|4570.8|4564.8|4571.4|4565.4|4571.4|4565.4|4570.8|4564.8|0
1721012570000|2024-07-15 03:02:50|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|1
1721012580000|2024-07-15 03:03:00|4574.3|4568.3|4574.1|4568.1|4574.9|4568.9|4574.1|4568.1|0
1721012590000|2024-07-15 03:03:10|4573.9|4567.9|4573.6|4567.6|4573.9|4567.9|4573.6|4567.6|0
1721012610000|2024-07-15 03:03:30|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1721012620000|2024-07-15 03:03:40|4573.3|4567.3|4573.1|4567.1|4573.6|4567.6|4573.1|4567.1|0
1721012630000|2024-07-15 03:03:50|4573.3|4567.3|4573.8|4567.8|4573.8|4567.8|4573.3|4567.3|0
1721012640000|2024-07-15 03:04:00|4574.4|4568.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|0
1721012680000|2024-07-15 03:04:40|4573.6|4567.6|4573.1|4567.1|4573.6|4567.6|4573.1|4567.1|0
1721012700000|2024-07-15 03:05:00|4573.6|4567.6|4573.7|4567.7|4574.1|4568.1|4573.6|4567.6|2
1721012710000|2024-07-15 03:05:10|4573.6|4567.6|4574.1|4568.1|4574.1|4568.1|4573.4|4567.4|0
1721012720000|2024-07-15 03:05:20|4573.4|4567.4|4573.4|4567.4|4573.7|4567.7|4573.4|4567.4|0
1721012730000|2024-07-15 03:05:30|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1721012800000|2024-07-15 03:06:40|4572.9|4566.9|4571.1|4565.1|4572.9|4566.9|4571.1|4565.1|0
1721012810000|2024-07-15 03:06:50|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1721012820000|2024-07-15 03:07:00|4570.4|4564.4|4569.9|4563.9|4570.9|4564.9|4569.9|4563.9|0
1721012830000|2024-07-15 03:07:10|4570.3|4564.3|4570.1|4564.1|4570.3|4564.3|4570.1|4564.1|1
1721012840000|2024-07-15 03:07:20|4570.3|4564.3|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|0
1721012860000|2024-07-15 03:07:40|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1721012890000|2024-07-15 03:08:10|4570.1|4564.1|4570.4|4564.4|4570.9|4564.9|4570.1|4564.1|1
1721012900000|2024-07-15 03:08:20|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1721012910000|2024-07-15 03:08:30|4569.9|4563.9|4569.1|4563.1|4569.9|4563.9|4568.9|4562.9|0
1721012930000|2024-07-15 03:08:50|4568.6|4562.6|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1721012940000|2024-07-15 03:09:00|4568.9|4562.9|4568.9|4562.9|4569.1|4563.1|4568.9|4562.9|0
1721012950000|2024-07-15 03:09:10|4569.1|4563.1|4568.1|4562.1|4569.1|4563.1|4568.1|4562.1|5
1721012960000|2024-07-15 03:09:20|4567.9|4561.9|4567.6|4561.6|4567.9|4561.9|4567.6|4561.6|0
1721012980000|2024-07-15 03:09:40|4568.1|4562.1|4567.8|4561.8|4568.1|4562.1|4567.8|4561.8|1
1721012990000|2024-07-15 03:09:50|4567.6|4561.6|4567.1|4561.1|4567.6|4561.6|4567.1|4561.1|0
1721013000000|2024-07-15 03:10:00|4567.6|4561.6|4567.1|4561.1|4567.6|4561.6|4567.1|4561.1|0
1721013010000|2024-07-15 03:10:10|4569.2|4563.2|4568.8|4562.8|4569.8|4563.8|4568.8|4562.8|3
1721013020000|2024-07-15 03:10:20|4569|4563|4570.6|4564.6|4570.6|4564.6|4568.7|4562.7|4
1721013030000|2024-07-15 03:10:30|4570.8|4564.8|4570.8|4564.8|4571.1|4565.1|4570.6|4564.6|0
1721013050000|2024-07-15 03:10:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1721013060000|2024-07-15 03:11:00|4570.8|4564.8|4571.1|4565.1|4571.1|4565.1|4570.8|4564.8|0
1721013080000|2024-07-15 03:11:20|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|0
1721013100000|2024-07-15 03:11:40|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1721013110000|2024-07-15 03:11:50|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1721013120000|2024-07-15 03:12:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1721013150000|2024-07-15 03:12:30|4573.8|4567.8|4574.8|4568.8|4574.8|4568.8|4573.8|4567.8|1
1721013160000|2024-07-15 03:12:40|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1721013180000|2024-07-15 03:13:00|4572.8|4566.8|4573.1|4567.1|4573.1|4567.1|4572.1|4566.1|1
1721013200000|2024-07-15 03:13:20|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1721013210000|2024-07-15 03:13:30|4572.6|4566.6|4572.6|4566.6|4572.8|4566.8|4572.6|4566.6|0
1721013220000|2024-07-15 03:13:40|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|1
1721013250000|2024-07-15 03:14:10|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|0
1721013290000|2024-07-15 03:14:50|4570.6|4564.6|4570.8|4564.8|4570.8|4564.8|4570.6|4564.6|1
1721013370000|2024-07-15 03:16:10|4570|4564|4570|4564|4570|4564|4570|4564|4
1721013430000|2024-07-15 03:17:10|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4570.8|4564.8|0
1721013450000|2024-07-15 03:17:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1721013500000|2024-07-15 03:18:20|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|0
1721013510000|2024-07-15 03:18:30|4571.4|4565.4|4570.6|4564.6|4571.4|4565.4|4570.6|4564.6|3
1721013520000|2024-07-15 03:18:40|||||||||1
1721013540000|2024-07-15 03:19:00|||||||||1
1721013570000|2024-07-15 03:19:30|4571.6|4565.6|4571.4|4565.4|4571.6|4565.6|4571.4|4565.4|1
1721013580000|2024-07-15 03:19:40|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1721013590000|2024-07-15 03:19:50|4571.4|4565.4|4572.1|4566.1|4572.1|4566.1|4571.4|4565.4|0
1721013600000|2024-07-15 03:20:00|4572.4|4566.4|4572.6|4566.6|4572.6|4566.6|4572.4|4566.4|0
1721013610000|2024-07-15 03:20:10|4572.4|4566.4|4572.4|4566.4|4572.6|4566.6|4572.4|4566.4|0
1721013620000|2024-07-15 03:20:20|4572.6|4566.6|4572.4|4566.4|4572.6|4566.6|4572.4|4566.4|0
1721013630000|2024-07-15 03:20:30|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1721013650000|2024-07-15 03:20:50|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|0
1721013660000|2024-07-15 03:21:00|4572.6|4566.6|4572.4|4566.4|4572.6|4566.6|4572.4|4566.4|0
1721013670000|2024-07-15 03:21:10|4572.6|4566.6|4573.1|4567.1|4573.4|4567.4|4572.6|4566.6|0
1721013680000|2024-07-15 03:21:20|4572.9|4566.9|4573.1|4567.1|4573.1|4567.1|4572.9|4566.9|0
1721013710000|2024-07-15 03:21:50|4573.6|4567.6|4575.1|4569.1|4575.1|4569.1|4573.6|4567.6|0
1721013720000|2024-07-15 03:22:00|4574.9|4568.9|4574.6|4568.6|4575.1|4569.1|4574.4|4568.4|0
1721013730000|2024-07-15 03:22:10|4574.4|4568.4|4575.5|4569.5|4575.5|4569.5|4574.4|4568.4|4
1721013750000|2024-07-15 03:22:30|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|0
1721013760000|2024-07-15 03:22:40|4576.8|4570.8|4577.1|4571.1|4577.1|4571.1|4576.3|4570.3|0
1721013770000|2024-07-15 03:22:50|4576.1|4570.1|4577.4|4571.4|4577.4|4571.4|4576.1|4570.1|0
1721013780000|2024-07-15 03:23:00|4577.6|4571.6|4576.8|4570.8|4578.5|4572.5|4576.8|4570.8|2
1721013790000|2024-07-15 03:23:10|4576.5|4570.5|4577.6|4571.6|4577.6|4571.6|4576.5|4570.5|0
1721013800000|2024-07-15 03:23:20|4577.8|4571.8|4577.6|4571.6|4577.8|4571.8|4576.8|4570.8|0
1721013810000|2024-07-15 03:23:30|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1721013820000|2024-07-15 03:23:40|4577.5|4571.5|4577.3|4571.3|4577.5|4571.5|4577.3|4571.3|0
1721013830000|2024-07-15 03:23:50|4577.5|4571.5|4578.5|4572.5|4578.5|4572.5|4577.5|4571.5|0
1721013840000|2024-07-15 03:24:00|4578.3|4572.3|4578.1|4572.1|4578.3|4572.3|4578.1|4572.1|0
1721013860000|2024-07-15 03:24:20|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1721013870000|2024-07-15 03:24:30|4578.5|4572.5|4579|4573|4579|4573|4578.5|4572.5|2
1721013880000|2024-07-15 03:24:40|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|1
1721013890000|2024-07-15 03:24:50|4578.3|4572.3|4578.5|4572.5|4578.5|4572.5|4578.3|4572.3|0
1721013900000|2024-07-15 03:25:00|4578.1|4572.1|4578.3|4572.3|4578.3|4572.3|4578.1|4572.1|0
1721013920000|2024-07-15 03:25:20|4578|4572|4577.8|4571.8|4578|4572|4577.8|4571.8|0
1721013930000|2024-07-15 03:25:30|4578|4572|4578.3|4572.3|4578.3|4572.3|4578|4572|0
1721013940000|2024-07-15 03:25:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1721013950000|2024-07-15 03:25:50|4578|4572|4577.8|4571.8|4578|4572|4577.8|4571.8|0
1721013960000|2024-07-15 03:26:00|4578|4572|4578.3|4572.3|4579.1|4573.1|4578|4572|1
1721013970000|2024-07-15 03:26:10|4578.1|4572.1|4578.3|4572.3|4578.8|4572.8|4578.1|4572.1|0
1721013980000|2024-07-15 03:26:20|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1721013990000|2024-07-15 03:26:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1721014000000|2024-07-15 03:26:40|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|0
1721014010000|2024-07-15 03:26:50|4577.8|4571.8|4578|4572|4578|4572|4577.8|4571.8|1
1721014020000|2024-07-15 03:27:00|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1721014050000|2024-07-15 03:27:30|4578|4572|4578.8|4572.8|4578.8|4572.8|4578|4572|0
1721014070000|2024-07-15 03:27:50|||||||||1
1721014090000|2024-07-15 03:28:10|4579|4573|4579.3|4573.3|4579.3|4573.3|4579|4573|0
1721014110000|2024-07-15 03:28:30|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1721014120000|2024-07-15 03:28:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1721014130000|2024-07-15 03:28:50|4578.1|4572.1|4580.5|4574.5|4580.5|4574.5|4578.1|4572.1|3
1721014140000|2024-07-15 03:29:00|4580.3|4574.3|4578.1|4572.1|4580.5|4574.5|4578.1|4572.1|9
1721014150000|2024-07-15 03:29:10|4577.8|4571.8|4577.8|4571.8|4578|4572|4577.8|4571.8|0
1721014180000|2024-07-15 03:29:40|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.6|4571.6|0
1721014200000|2024-07-15 03:30:00|||||||||1
1721014220000|2024-07-15 03:30:20|4577|4571|4574.3|4568.3|4577|4571|4574.3|4568.3|1
1721014240000|2024-07-15 03:30:40|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1721014250000|2024-07-15 03:30:50|||||||||3
1721014260000|2024-07-15 03:31:00|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1721014280000|2024-07-15 03:31:20|4573.1|4567.1|4573.3|4567.3|4573.3|4567.3|4573.1|4567.1|0
1721014320000|2024-07-15 03:32:00|4573|4567|4573|4567|4573|4567|4573|4567|0
1721014330000|2024-07-15 03:32:10|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1721014340000|2024-07-15 03:32:20|4573.5|4567.5|4572.8|4566.8|4573.5|4567.5|4572.8|4566.8|1
1721014360000|2024-07-15 03:32:40|4573|4567|4572.8|4566.8|4573|4567|4572.8|4566.8|2
1721014460000|2024-07-15 03:34:20|4573|4567|4573|4567|4573|4567|4573|4567|0
1721014500000|2024-07-15 03:35:00|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1721014550000|2024-07-15 03:35:50|4574.3|4568.3|4574.5|4568.5|4574.5|4568.5|4574.3|4568.3|0
1721014580000|2024-07-15 03:36:20|||||||||1
1721014590000|2024-07-15 03:36:30|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|1
1721014600000|2024-07-15 03:36:40|4574.6|4568.6|4575.5|4569.5|4575.5|4569.5|4574.6|4568.6|1
1721014640000|2024-07-15 03:37:20|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|2
1721014650000|2024-07-15 03:37:30|4575.5|4569.5|4574.5|4568.5|4575.5|4569.5|4574.5|4568.5|0
1721014710000|2024-07-15 03:38:30|4574.7|4568.7|4575|4569|4575|4569|4574.7|4568.7|0
1721014720000|2024-07-15 03:38:40|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1721014790000|2024-07-15 03:39:50|4575|4569|4574.5|4568.5|4575|4569|4574.3|4568.3|0
1721014840000|2024-07-15 03:40:40|4574.1|4568.1|4573.8|4567.8|4574.1|4568.1|4573.8|4567.8|0
1721014850000|2024-07-15 03:40:50|4574.1|4568.1|4573.8|4567.8|4574.1|4568.1|4573.8|4567.8|0
1721014910000|2024-07-15 03:41:50|4574.2|4568.2|4573.8|4567.8|4574.5|4568.5|4573.8|4567.8|1
1721014970000|2024-07-15 03:42:50|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1721014980000|2024-07-15 03:43:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721015040000|2024-07-15 03:44:00|4571.5|4565.5|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|0
1721015050000|2024-07-15 03:44:10|||||||||1
1721015200000|2024-07-15 03:46:40|4571|4565|4571.5|4565.5|4571.5|4565.5|4570.5|4564.5|0
1721015280000|2024-07-15 03:48:00|4572|4566|4571.7|4565.7|4572|4566|4571.7|4565.7|1
1721015320000|2024-07-15 03:48:40|4571.9|4565.9|4573.4|4567.4|4573.6|4567.6|4571.9|4565.9|0
1721015340000|2024-07-15 03:49:00|4573.1|4567.1|4573.6|4567.6|4573.6|4567.6|4573.1|4567.1|0
1721015350000|2024-07-15 03:49:10|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1721015380000|2024-07-15 03:49:40|4573.6|4567.6|4573.8|4567.8|4574.1|4568.1|4573.6|4567.6|0
1721015400000|2024-07-15 03:50:00|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1721015420000|2024-07-15 03:50:20|4574.4|4568.4|4574.1|4568.1|4574.4|4568.4|4573.8|4567.8|1
1721015460000|2024-07-15 03:51:00|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|1
1721015490000|2024-07-15 03:51:30|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1721015510000|2024-07-15 03:51:50|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1721015520000|2024-07-15 03:52:00|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721015530000|2024-07-15 03:52:10|4575.4|4569.4|4576.1|4570.1|4576.1|4570.1|4575.4|4569.4|0
1721015540000|2024-07-15 03:52:20|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1721015550000|2024-07-15 03:52:30|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1721015560000|2024-07-15 03:52:40|4575.9|4569.9|4576.1|4570.1|4576.1|4570.1|4575.9|4569.9|0
1721015590000|2024-07-15 03:53:10|4575.9|4569.9|4576.1|4570.1|4576.1|4570.1|4575.9|4569.9|0
1721015620000|2024-07-15 03:53:40|4576.3|4570.3|4576.9|4570.9|4576.9|4570.9|4576.3|4570.3|0
1721015780000|2024-07-15 03:56:20|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721015800000|2024-07-15 03:56:40|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1721015820000|2024-07-15 03:57:00|4577.3|4571.3|4577.6|4571.6|4577.6|4571.6|4577.3|4571.3|0
1721015910000|2024-07-15 03:58:30|4577.4|4571.4|4575.1|4569.1|4577.4|4571.4|4574.7|4568.7|2
1721015920000|2024-07-15 03:58:40|4574.9|4568.9|4575.1|4569.1|4575.1|4569.1|4574.9|4568.9|0
1721015930000|2024-07-15 03:58:50|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1721015940000|2024-07-15 03:59:00|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.4|4568.4|2
1721015960000|2024-07-15 03:59:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1721015980000|2024-07-15 03:59:40|4574.7|4568.7|4575.6|4569.6|4575.9|4569.9|4574.4|4568.4|2
1721015990000|2024-07-15 03:59:50|4575.3|4569.3|4575.1|4569.1|4575.3|4569.3|4575.1|4569.1|1
1721016120000|2024-07-15 04:02:00|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|1
1721016210000|2024-07-15 04:03:30|4573.1|4567.1|4572.8|4566.8|4573.1|4567.1|4572.5|4566.5|2
1721016230000|2024-07-15 04:03:50|4572.3|4566.3|4572.1|4566.1|4572.4|4566.4|4572.1|4566.1|1
1721016240000|2024-07-15 04:04:00|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721016290000|2024-07-15 04:04:50|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1721016300000|2024-07-15 04:05:00|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|2
1721016310000|2024-07-15 04:05:10|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1721016320000|2024-07-15 04:05:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1721016350000|2024-07-15 04:05:50|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721016360000|2024-07-15 04:06:00|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1721016370000|2024-07-15 04:06:10|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|1
1721016390000|2024-07-15 04:06:30|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1721016460000|2024-07-15 04:07:40|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|0
1721016510000|2024-07-15 04:08:30|4573|4567|4572.8|4566.8|4573|4567|4572.8|4566.8|1
1721016560000|2024-07-15 04:09:20|||||||||1
1721016600000|2024-07-15 04:10:00|4573.3|4567.3|4572.8|4566.8|4573.3|4567.3|4572.8|4566.8|0
1721016630000|2024-07-15 04:10:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1721016660000|2024-07-15 04:11:00|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1721016690000|2024-07-15 04:11:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1721016770000|2024-07-15 04:12:50|||||||||1
1721016800000|2024-07-15 04:13:20|4573.8|4567.8|4574.8|4568.8|4574.8|4568.8|4573.8|4567.8|0
1721016840000|2024-07-15 04:14:00|4574.6|4568.6|4574.3|4568.3|4574.6|4568.6|4574.3|4568.3|0
1721016890000|2024-07-15 04:14:50|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|1
1721016930000|2024-07-15 04:15:30|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1721016940000|2024-07-15 04:15:40|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1721016950000|2024-07-15 04:15:50|4573.5|4567.5|4572.5|4566.5|4573.5|4567.5|4572.5|4566.5|0
1721016960000|2024-07-15 04:16:00|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|0
1721016970000|2024-07-15 04:16:10|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1721016980000|2024-07-15 04:16:20|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721017020000|2024-07-15 04:17:00|4570.5|4564.5|4570.5|4564.5|4571|4565|4570.5|4564.5|0
1721017040000|2024-07-15 04:17:20|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721017050000|2024-07-15 04:17:30|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721017070000|2024-07-15 04:17:50|4571.6|4565.6|4571.5|4565.5|4571.6|4565.6|4571.5|4565.5|0
1721017110000|2024-07-15 04:18:30|4571|4565|4570.5|4564.5|4571|4565|4570.5|4564.5|1
1721017250000|2024-07-15 04:20:50|4570.7|4564.7|4571.6|4565.6|4571.6|4565.6|4570.7|4564.7|0
1721017260000|2024-07-15 04:21:00|4571.3|4565.3|4571.5|4565.5|4571.5|4565.5|4571.3|4565.3|0
1721017360000|2024-07-15 04:22:40|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721017370000|2024-07-15 04:22:50|4571.5|4565.5|4571.8|4565.8|4572.3|4566.3|4571.5|4565.5|0
1721017380000|2024-07-15 04:23:00|4572.3|4566.3|4571.5|4565.5|4572.3|4566.3|4571.3|4565.3|0
1721017440000|2024-07-15 04:24:00|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721017590000|2024-07-15 04:26:30|4570.5|4564.5|4570.5|4564.5|4571|4565|4570.5|4564.5|0
1721017600000|2024-07-15 04:26:40|4570.3|4564.3|4570.5|4564.5|4570.5|4564.5|4570.3|4564.3|0
1721017630000|2024-07-15 04:27:10|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721017690000|2024-07-15 04:28:10|4570|4564|4570|4564|4570|4564|4570|4564|7
1721017730000|2024-07-15 04:28:50|||||||||1
1721017770000|2024-07-15 04:29:30|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.3|4562.3|5
1721017780000|2024-07-15 04:29:40|4568.3|4562.3|4568.4|4562.4|4568.6|4562.6|4568.3|4562.3|1
1721017830000|2024-07-15 04:30:30|4567.9|4561.9|4568.4|4562.4|4568.6|4562.6|4567.9|4561.9|3
1721017870000|2024-07-15 04:31:10|4568.6|4562.6|4567.6|4561.6|4568.6|4562.6|4566.9|4560.9|1
1721017880000|2024-07-15 04:31:20|4567.8|4561.8|4567.6|4561.6|4567.8|4561.8|4567.4|4561.4|0
1721017890000|2024-07-15 04:31:30|4567.8|4561.8|4568.1|4562.1|4568.1|4562.1|4567.8|4561.8|0
1721017920000|2024-07-15 04:32:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1721018000000|2024-07-15 04:33:20|4568.8|4562.8|4568.6|4562.6|4568.8|4562.8|4568.6|4562.6|0
1721018010000|2024-07-15 04:33:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1721018050000|2024-07-15 04:34:10|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1721018080000|2024-07-15 04:34:40|4569.8|4563.8|4569.6|4563.6|4569.8|4563.8|4569.6|4563.6|0
1721018110000|2024-07-15 04:35:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1721018120000|2024-07-15 04:35:20|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|3
1721018130000|2024-07-15 04:35:30|4571|4565|4571.6|4565.6|4571.6|4565.6|4571|4565|5
1721018140000|2024-07-15 04:35:40|4571.3|4565.3|4572.6|4566.6|4573.4|4567.4|4571.3|4565.3|1
1721018150000|2024-07-15 04:35:50|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1721018180000|2024-07-15 04:36:20|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|0
1721018200000|2024-07-15 04:36:40|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|0
1721018210000|2024-07-15 04:36:50|4572.4|4566.4|4571.8|4565.8|4572.4|4566.4|4571.8|4565.8|0
1721018220000|2024-07-15 04:37:00|4571.9|4565.9|4571.8|4565.8|4572.8|4566.8|4571.8|4565.8|0
1721018230000|2024-07-15 04:37:10|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1721018380000|2024-07-15 04:39:40|4571.9|4565.9|4572.1|4566.1|4572.1|4566.1|4571.9|4565.9|0
1721018390000|2024-07-15 04:39:50|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1721018400000|2024-07-15 04:40:00|4572.4|4566.4|4572.1|4566.1|4572.4|4566.4|4572.1|4566.1|0
1721018480000|2024-07-15 04:41:20|4571.4|4565.4|4570.6|4564.6|4571.6|4565.6|4570.6|4564.6|0
1721018490000|2024-07-15 04:41:30|4570.8|4564.8|4571.1|4565.1|4571.1|4565.1|4570.8|4564.8|0
1721018520000|2024-07-15 04:42:00|4570.8|4564.8|4571.1|4565.1|4571.1|4565.1|4570.8|4564.8|0
1721018530000|2024-07-15 04:42:10|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1721018610000|2024-07-15 04:43:30|4569.6|4563.6|4569.6|4563.6|4569.8|4563.8|4569.6|4563.6|0
1721018630000|2024-07-15 04:43:50|4569.4|4563.4|4569.1|4563.1|4569.4|4563.4|4569.1|4563.1|0
1721018650000|2024-07-15 04:44:10|4568.8|4562.8|4569.1|4563.1|4569.1|4563.1|4568.8|4562.8|0
1721018670000|2024-07-15 04:44:30|4569.3|4563.3|4569.6|4563.6|4569.6|4563.6|4569.3|4563.3|0
1721018680000|2024-07-15 04:44:40|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1721018700000|2024-07-15 04:45:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1721018710000|2024-07-15 04:45:10|4570.1|4564.1|4569.1|4563.1|4570.1|4564.1|4569.1|4563.1|1
1721018750000|2024-07-15 04:45:50|4569.3|4563.3|4569.6|4563.6|4569.6|4563.6|4569.3|4563.3|0
1721018780000|2024-07-15 04:46:20|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1721018790000|2024-07-15 04:46:30|4569.3|4563.3|4569.6|4563.6|4569.6|4563.6|4569.3|4563.3|0
1721018810000|2024-07-15 04:46:50|4569.9|4563.9|4570.8|4564.8|4570.8|4564.8|4569.9|4563.9|0
1721018820000|2024-07-15 04:47:00|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1721018850000|2024-07-15 04:47:30|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1721018860000|2024-07-15 04:47:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1721018980000|2024-07-15 04:49:40|4571.2|4565.2|4572.1|4566.1|4572.1|4566.1|4571.2|4565.2|0
1721019060000|2024-07-15 04:51:00|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1721019080000|2024-07-15 04:51:20|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1721019090000|2024-07-15 04:51:30|4572.6|4566.6|4572.4|4566.4|4572.6|4566.6|4572.4|4566.4|0
1721019100000|2024-07-15 04:51:40|4572.2|4566.2|4572.4|4566.4|4573.4|4567.4|4572.2|4566.2|0
1721019120000|2024-07-15 04:52:00|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1721019150000|2024-07-15 04:52:30|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|0
1721019160000|2024-07-15 04:52:40|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1721019230000|2024-07-15 04:53:50|4572.9|4566.9|4573.1|4567.1|4573.1|4567.1|4572.9|4566.9|0
1721019360000|2024-07-15 04:56:00|4573.9|4567.9|4574.4|4568.4|4574.4|4568.4|4573.9|4567.9|1
1721019470000|2024-07-15 04:57:50|4575.4|4569.4|4575.7|4569.7|4575.7|4569.7|4575.4|4569.4|4
1721019500000|2024-07-15 04:58:20|4575.6|4569.6|4574.9|4568.9|4575.6|4569.6|4574.9|4568.9|0
1721019530000|2024-07-15 04:58:50|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1721019550000|2024-07-15 04:59:10|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721019560000|2024-07-15 04:59:20|4575.7|4569.7|4575.6|4569.6|4575.7|4569.7|4575.4|4569.4|0
1721019580000|2024-07-15 04:59:40|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4575.9|4569.9|0
1721019590000|2024-07-15 04:59:50|4575.9|4569.9|4575.1|4569.1|4575.9|4569.9|4575.1|4569.1|0
1721019600000|2024-07-15 05:00:00|4575.6|4569.6|4575.4|4569.4|4575.6|4569.6|4575.4|4569.4|0
1721019640000|2024-07-15 05:00:40|4575.2|4569.2|4575.4|4569.4|4575.6|4569.6|4575.2|4569.2|0
1721019660000|2024-07-15 05:01:00|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1721019680000|2024-07-15 05:01:20|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1721019690000|2024-07-15 05:01:30|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4
1721019720000|2024-07-15 05:02:00|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|3
1721019730000|2024-07-15 05:02:10|4577.1|4571.1|4576.5|4570.5|4577.1|4571.1|4576.5|4570.5|2
1721019750000|2024-07-15 05:02:30|4576|4570|4576|4570|4576|4570|4576|4570|0
1721019810000|2024-07-15 05:03:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1721019830000|2024-07-15 05:03:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1721019870000|2024-07-15 05:04:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1721019900000|2024-07-15 05:05:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1721020000000|2024-07-15 05:06:40|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1721020030000|2024-07-15 05:07:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1721020040000|2024-07-15 05:07:20|4577.5|4571.5|4577.4|4571.4|4577.5|4571.5|4577.4|4571.4|2
1721020050000|2024-07-15 05:07:30|4577|4571|4577|4571|4577|4571|4577|4571|0
1721020090000|2024-07-15 05:08:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1721020110000|2024-07-15 05:08:30|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1721020140000|2024-07-15 05:09:00|4577|4571|4576.7|4570.7|4577|4571|4576.7|4570.7|0
1721020150000|2024-07-15 05:09:10|4577|4571|4577|4571|4577|4571|4577|4571|0
1721020160000|2024-07-15 05:09:20|4577.2|4571.2|4577.7|4571.7|4577.7|4571.7|4577.2|4571.2|0
1721020240000|2024-07-15 05:10:40|4577.5|4571.5|4576.4|4570.4|4577.5|4571.5|4576.4|4570.4|0
1721020250000|2024-07-15 05:10:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1721020280000|2024-07-15 05:11:20|4576.9|4570.9|4577|4571|4577|4571|4576.9|4570.9|0
1721020320000|2024-07-15 05:12:00|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1721020330000|2024-07-15 05:12:10|4577|4571|4577.5|4571.5|4577.5|4571.5|4577|4571|0
1721020390000|2024-07-15 05:13:10|4577.4|4571.4|4577|4571|4577.4|4571.4|4577|4571|0
1721020420000|2024-07-15 05:13:40|4577.2|4571.2|4577|4571|4577.5|4571.5|4577|4571|0
1721020460000|2024-07-15 05:14:20|4576.7|4570.7|4576.5|4570.5|4576.7|4570.7|4576.5|4570.5|0
1721020490000|2024-07-15 05:14:50|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1721020810000|2024-07-15 05:20:10|4576.5|4570.5|4576.7|4570.7|4576.7|4570.7|4576.5|4570.5|0
1721020820000|2024-07-15 05:20:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1721020860000|2024-07-15 05:21:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1721020900000|2024-07-15 05:21:40|4576.7|4570.7|4577.7|4571.7|4577.7|4571.7|4576.7|4570.7|0
1721020950000|2024-07-15 05:22:30|4577.3|4571.3|4576.3|4570.3|4577.3|4571.3|4576.3|4570.3|0
1721020960000|2024-07-15 05:22:40|4576.7|4570.7|4576.5|4570.5|4576.7|4570.7|4576.5|4570.5|0
1721020980000|2024-07-15 05:23:00|4576.3|4570.3|4575.7|4569.7|4576.3|4570.3|4575.7|4569.7|0
1721020990000|2024-07-15 05:23:10|4576|4570|4576.5|4570.5|4576.5|4570.5|4576|4570|2
1721021030000|2024-07-15 05:23:50|4578.2|4572.2|4577.3|4571.3|4578.2|4572.2|4577.3|4571.3|0
1721021060000|2024-07-15 05:24:20|4577.5|4571.5|4578.2|4572.2|4578.2|4572.2|4577.5|4571.5|0
1721021120000|2024-07-15 05:25:20|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|5
1721021150000|2024-07-15 05:25:50|4577.5|4571.5|4578.3|4572.3|4578.3|4572.3|4577.5|4571.5|0
1721021160000|2024-07-15 05:26:00|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1721021180000|2024-07-15 05:26:20|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|0
1721021220000|2024-07-15 05:27:00|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721021340000|2024-07-15 05:29:00|4576.8|4570.8|4577|4571|4577|4571|4576.8|4570.8|0
1721021360000|2024-07-15 05:29:20|4577.4|4571.4|4577.3|4571.3|4578|4572|4577.3|4571.3|0
1721021400000|2024-07-15 05:30:00|4576.3|4570.3|4575.6|4569.6|4576.3|4570.3|4575.6|4569.6|2
1721021410000|2024-07-15 05:30:10|4576|4570|4577|4571|4577|4571|4576|4570|1
1721021430000|2024-07-15 05:30:30|4576.5|4570.5|4576.8|4570.8|4577|4571|4576.5|4570.5|0
1721021450000|2024-07-15 05:30:50|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1721021460000|2024-07-15 05:31:00|4576.5|4570.5|4576.8|4570.8|4577|4571|4576.5|4570.5|0
1721021470000|2024-07-15 05:31:10|4577|4571|4577|4571|4577|4571|4577|4571|0
1721021480000|2024-07-15 05:31:20|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|1
1721021530000|2024-07-15 05:32:10|4576.1|4570.1|4576.1|4570.1|4576.3|4570.3|4576.1|4570.1|0
1721021570000|2024-07-15 05:32:50|4576.3|4570.3|4576.1|4570.1|4576.3|4570.3|4576.1|4570.1|0
1721021610000|2024-07-15 05:33:30|4573.8|4567.8|4572.3|4566.3|4573.8|4567.8|4572.3|4566.3|1
1721021620000|2024-07-15 05:33:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1721021630000|2024-07-15 05:33:50|4572.5|4566.5|4570.7|4564.7|4572.5|4566.5|4570.7|4564.7|0
1721021640000|2024-07-15 05:34:00|4570.5|4564.5|4570.7|4564.7|4570.7|4564.7|4570.5|4564.5|0
1721021650000|2024-07-15 05:34:10|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|0
1721021660000|2024-07-15 05:34:20|4573|4567|4573|4567|4573|4567|4573|4567|0
1721021680000|2024-07-15 05:34:40|4573.3|4567.3|4574|4568|4574|4568|4573.3|4567.3|0
1721021700000|2024-07-15 05:35:00|4573.6|4567.6|4573.3|4567.3|4573.6|4567.6|4573.3|4567.3|0
1721021710000|2024-07-15 05:35:10|4573|4567|4572.8|4566.8|4573|4567|4572.8|4566.8|0
1721021720000|2024-07-15 05:35:20|4573|4567|4573|4567|4573|4567|4573|4567|0
1721021730000|2024-07-15 05:35:30|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1721021780000|2024-07-15 05:36:20|4572.3|4566.3|4572.1|4566.1|4572.3|4566.3|4572.1|4566.1|0
1721021810000|2024-07-15 05:36:50|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1721021820000|2024-07-15 05:37:00|4572.1|4566.1|4570.3|4564.3|4572.1|4566.1|4570.3|4564.3|0
1721021830000|2024-07-15 05:37:10|4570.5|4564.5|4571|4565|4571|4565|4570.5|4564.5|1
1721021870000|2024-07-15 05:37:50|4569.7|4563.7|4570.5|4564.5|4570.5|4564.5|4569.7|4563.7|3
1721021890000|2024-07-15 05:38:10|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721021940000|2024-07-15 05:39:00|4570.5|4564.5|4571.2|4565.2|4571.2|4565.2|4570.5|4564.5|1
1721021950000|2024-07-15 05:39:10|4571|4565|4571|4565|4571|4565|4571|4565|0
1721021980000|2024-07-15 05:39:40|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721021990000|2024-07-15 05:39:50|4569.8|4563.8|4570|4564|4570|4564|4569.8|4563.8|0
1721022010000|2024-07-15 05:40:10|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721022050000|2024-07-15 05:40:50|4569.8|4563.8|4568.4|4562.4|4569.8|4563.8|4568.4|4562.4|0
1721022060000|2024-07-15 05:41:00|4568|4562|4568|4562|4568|4562|4568|4562|0
1721022070000|2024-07-15 05:41:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1721022080000|2024-07-15 05:41:20|4568.4|4562.4|4568.2|4562.2|4568.4|4562.4|4568.2|4562.2|0
1721022090000|2024-07-15 05:41:30|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.2|4562.2|0
1721022100000|2024-07-15 05:41:40|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1721022120000|2024-07-15 05:42:00|4568.4|4562.4|4568.2|4562.2|4568.4|4562.4|4568.2|4562.2|0
1721022130000|2024-07-15 05:42:10|4568.4|4562.4|4568.2|4562.2|4568.4|4562.4|4568.2|4562.2|0
1721022150000|2024-07-15 05:42:30|4568.4|4562.4|4568.4|4562.4|4569|4563|4568.4|4562.4|0
1721022160000|2024-07-15 05:42:40|4568.2|4562.2|4568.4|4562.4|4568.4|4562.4|4568.2|4562.2|0
1721022170000|2024-07-15 05:42:50|4568.8|4562.8|4570.3|4564.3|4570.5|4564.5|4568.8|4562.8|0
1721022180000|2024-07-15 05:43:00|4570|4564|4570.5|4564.5|4570.5|4564.5|4570|4564|0
1721022190000|2024-07-15 05:43:10|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1721022230000|2024-07-15 05:43:50|4570.5|4564.5|4570.7|4564.7|4570.7|4564.7|4570.5|4564.5|0
1721022240000|2024-07-15 05:44:00|4570.9|4564.9|4571.2|4565.2|4571.2|4565.2|4570.9|4564.9|0
1721022250000|2024-07-15 05:44:10|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.5|4564.5|1
1721022290000|2024-07-15 05:44:50|4570.4|4564.4|4570.7|4564.7|4571|4565|4570.4|4564.4|0
1721022300000|2024-07-15 05:45:00|4571|4565|4569.7|4563.7|4571|4565|4569.7|4563.7|0
1721022310000|2024-07-15 05:45:10|4570|4564|4569.5|4563.5|4570|4564|4569.2|4563.2|0
1721022320000|2024-07-15 05:45:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721022330000|2024-07-15 05:45:30|4569.5|4563.5|4568.7|4562.7|4569.5|4563.5|4568.2|4562.2|1
1721022340000|2024-07-15 05:45:40|4568.4|4562.4|4568.4|4562.4|4568.7|4562.7|4568.4|4562.4|0
1721022350000|2024-07-15 05:45:50|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.4|4562.4|0
1721022360000|2024-07-15 05:46:00|4568.4|4562.4|4569.3|4563.3|4569.3|4563.3|4568.4|4562.4|0
1721022370000|2024-07-15 05:46:10|4569|4563|4569|4563|4569|4563|4569|4563|0
1721022380000|2024-07-15 05:46:20|4569.2|4563.2|4569|4563|4569.3|4563.3|4568.7|4562.7|0
1721022390000|2024-07-15 05:46:30|4568.7|4562.7|4569|4563|4569.3|4563.3|4568.7|4562.7|0
1721022400000|2024-07-15 05:46:40|4569.3|4563.3|4570.3|4564.3|4570.3|4564.3|4568.7|4562.7|0
1721022410000|2024-07-15 05:46:50|4570|4564|4569.7|4563.7|4570|4564|4569.7|4563.7|0
1721022420000|2024-07-15 05:47:00|4570|4564|4569|4563|4570|4564|4569|4563|0
1721022430000|2024-07-15 05:47:10|4568.4|4562.4|4567.5|4561.5|4568.4|4562.4|4567.5|4561.5|1
1721022460000|2024-07-15 05:47:40|4567.7|4561.7|4567.5|4561.5|4567.7|4561.7|4567.5|4561.5|5
1721022480000|2024-07-15 05:48:00|4567|4561|4568.7|4562.7|4568.7|4562.7|4567|4561|2
1721022490000|2024-07-15 05:48:10|4567.5|4561.5|4568|4562|4568|4562|4566.5|4560.5|2
1721022500000|2024-07-15 05:48:20|4566.5|4560.5|4567.3|4561.3|4567.3|4561.3|4566.5|4560.5|2
1721022510000|2024-07-15 05:48:30|4567.7|4561.7|4567.5|4561.5|4568|4562|4566.7|4560.7|1
1721022520000|2024-07-15 05:48:40|4567.7|4561.7|4568|4562|4568|4562|4567.7|4561.7|0
1721022530000|2024-07-15 05:48:50|4567.8|4561.8|4568|4562|4568.5|4562.5|4566.5|4560.5|5
1721022540000|2024-07-15 05:49:00|4568.2|4562.2|4567.3|4561.3|4568.2|4562.2|4566.5|4560.5|3
1721022630000|2024-07-15 05:50:30|4567.5|4561.5|4567.3|4561.3|4568|4562|4567.3|4561.3|0
1721022640000|2024-07-15 05:50:40|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|0
1721022650000|2024-07-15 05:50:50|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1721022670000|2024-07-15 05:51:10|4568|4562|4568.3|4562.3|4568.5|4562.5|4567.5|4561.5|1
1721022680000|2024-07-15 05:51:20|4568|4562|4568|4562|4568|4562|4568|4562|0
1721022690000|2024-07-15 05:51:30|4566.5|4560.5|4567.5|4561.5|4567.5|4561.5|4566.5|4560.5|6
1721022720000|2024-07-15 05:52:00|4567.8|4561.8|4567.5|4561.5|4567.8|4561.8|4567.5|4561.5|0
1721022750000|2024-07-15 05:52:30|4568|4562|4567.3|4561.3|4568|4562|4566.5|4560.5|6
1721022760000|2024-07-15 05:52:40|4566.5|4560.5|4567.3|4561.3|4567.3|4561.3|4566.5|4560.5|0
1721022770000|2024-07-15 05:52:50|4568|4562|4568.3|4562.3|4568.3|4562.3|4566.9|4560.9|5
1721022780000|2024-07-15 05:53:00|4567.8|4561.8|4566|4560|4567.8|4561.8|4566|4560|3
1721022790000|2024-07-15 05:53:10|4566.2|4560.2|4567.3|4561.3|4567.3|4561.3|4566.2|4560.2|0
1721022800000|2024-07-15 05:53:20|4567.1|4561.1|4566.3|4560.3|4567.1|4561.1|4566.3|4560.3|0
1721022810000|2024-07-15 05:53:30|4565.1|4559.1|4564.6|4558.6|4565.1|4559.1|4564.3|4558.3|2
1721022820000|2024-07-15 05:53:40|4564.8|4558.8|4565.3|4559.3|4565.3|4559.3|4564.8|4558.8|0
1721022840000|2024-07-15 05:54:00|4565.6|4559.6|4566|4560|4566|4560|4565.6|4559.6|0
1721022850000|2024-07-15 05:54:10|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1721022880000|2024-07-15 05:54:40|4566.5|4560.5|4567.8|4561.8|4567.8|4561.8|4566.5|4560.5|0
1721022890000|2024-07-15 05:54:50|4566.3|4560.3|4565.3|4559.3|4566.3|4560.3|4565|4559|3
1721022920000|2024-07-15 05:55:20|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|0
1721023030000|2024-07-15 05:57:10|4570.4|4564.4|4570.2|4564.2|4570.4|4564.4|4570.2|4564.2|26
1721023040000|2024-07-15 05:57:20|4570.4|4564.4|4570.4|4564.4|4570.6|4564.6|4570.4|4564.4|0
1721023050000|2024-07-15 05:57:30|4568.7|4562.7|4569.5|4563.5|4569.5|4563.5|4568.7|4562.7|3
1721023060000|2024-07-15 05:57:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721023070000|2024-07-15 05:57:50|4569|4563|4569|4563|4569|4563|4569|4563|2
1721023080000|2024-07-15 05:58:00|4568.7|4562.7|4567.9|4561.9|4568.7|4562.7|4566.5|4560.5|3
1721023090000|2024-07-15 05:58:10|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1721023100000|2024-07-15 05:58:20|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1721023110000|2024-07-15 05:58:30|4568|4562|4568|4562|4568|4562|4568|4562|1
1721023150000|2024-07-15 05:59:10|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|0
1721023160000|2024-07-15 05:59:20|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|0
1721023170000|2024-07-15 05:59:30|4568.7|4562.7|4568.8|4562.8|4569|4563|4568.7|4562.7|0
1721023180000|2024-07-15 05:59:40|4568.6|4562.6|4567.5|4561.5|4568.6|4562.6|4567.5|4561.5|0
1721023190000|2024-07-15 05:59:50|4567.3|4561.3|4567.5|4561.5|4567.5|4561.5|4567.3|4561.3|0
1721023200000|2024-07-15 06:00:00|4567.3|4561.3|4567.3|4561.3|4568|4562|4567.3|4561.3|0
1721023220000|2024-07-15 06:00:20|4566.5|4560.5|4566.3|4560.3|4566.5|4560.5|4566.3|4560.3|0
1721023230000|2024-07-15 06:00:30|4565.7|4559.7|4565.8|4559.8|4565.8|4559.8|4565.3|4559.3|0
1721023240000|2024-07-15 06:00:40|4565.6|4559.6|4565.3|4559.3|4565.6|4559.6|4565.3|4559.3|0
1721023260000|2024-07-15 06:01:00|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.3|4559.3|0
1721023280000|2024-07-15 06:01:20|4565.6|4559.6|4565.3|4559.3|4565.6|4559.6|4565.3|4559.3|0
1721023290000|2024-07-15 06:01:30|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|0
1721023300000|2024-07-15 06:01:40|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|0
1721023350000|2024-07-15 06:02:30|4565.1|4559.1|4565.3|4559.3|4565.3|4559.3|4564.3|4558.3|1
1721023360000|2024-07-15 06:02:40|4565.1|4559.1|4565.3|4559.3|4565.3|4559.3|4565.1|4559.1|0
1721023380000|2024-07-15 06:03:00|4565.5|4559.5|4566|4560|4566|4560|4565.5|4559.5|1
1721023390000|2024-07-15 06:03:10|4565.8|4559.8|4565.5|4559.5|4565.8|4559.8|4565.5|4559.5|0
1721023400000|2024-07-15 06:03:20|4565.8|4559.8|4566|4560|4566|4560|4565.8|4559.8|0
1721023420000|2024-07-15 06:03:40|4565.7|4559.7|4566|4560|4566|4560|4565.5|4559.5|0
1721023450000|2024-07-15 06:04:10|4567|4561|4566.8|4560.8|4567|4561|4566.8|4560.8|0
1721023460000|2024-07-15 06:04:20|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1721023480000|2024-07-15 06:04:40|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|1
1721023540000|2024-07-15 06:05:40|4567.1|4561.1|4567.3|4561.3|4567.3|4561.3|4566.3|4560.3|0
1721023550000|2024-07-15 06:05:50|4567.1|4561.1|4565.3|4559.3|4567.1|4561.1|4565.3|4559.3|3
1721023570000|2024-07-15 06:06:10|4565.1|4559.1|4565.3|4559.3|4565.3|4559.3|4565.1|4559.1|0
1721023620000|2024-07-15 06:07:00|4564.8|4558.8|4564.6|4558.6|4564.8|4558.8|4564.3|4558.3|0
1721023660000|2024-07-15 06:07:40|4564.3|4558.3|4564.3|4558.3|4564.6|4558.6|4564.3|4558.3|0
1721023670000|2024-07-15 06:07:50|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721023690000|2024-07-15 06:08:10|4564.3|4558.3|4563.8|4557.8|4564.3|4558.3|4563.6|4557.6|2
1721023700000|2024-07-15 06:08:20|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1721023740000|2024-07-15 06:09:00|4564.3|4558.3|4564.3|4558.3|4564.6|4558.6|4564.3|4558.3|0
1721023780000|2024-07-15 06:09:40|4563.8|4557.8|4563.6|4557.6|4563.8|4557.8|4563.6|4557.6|0
1721023800000|2024-07-15 06:10:00|4563.8|4557.8|4563.8|4557.8|4564.6|4558.6|4563.8|4557.8|0
1721023820000|2024-07-15 06:10:20|4563.6|4557.6|4563.8|4557.8|4563.8|4557.8|4563.6|4557.6|0
1721023850000|2024-07-15 06:10:50|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|0
1721023870000|2024-07-15 06:11:10|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1721023880000|2024-07-15 06:11:20|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|0
1721023900000|2024-07-15 06:11:40|4565.1|4559.1|4564.8|4558.8|4565.1|4559.1|4564.8|4558.8|0
1721023920000|2024-07-15 06:12:00|4564.6|4558.6|4564.6|4558.6|4564.8|4558.8|4564.6|4558.6|0
1721023940000|2024-07-15 06:12:20|4564.3|4558.3|4564.6|4558.6|4564.6|4558.6|4564.3|4558.3|0
1721023950000|2024-07-15 06:12:30|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1721023960000|2024-07-15 06:12:40|4563.9|4557.9|4563.6|4557.6|4563.9|4557.9|4563.6|4557.6|0
1721023980000|2024-07-15 06:13:00|4563.8|4557.8|4564.6|4558.6|4564.6|4558.6|4563.8|4557.8|0
1721024000000|2024-07-15 06:13:20|4564.3|4558.3|4564.6|4558.6|4564.6|4558.6|4564.3|4558.3|0
1721024010000|2024-07-15 06:13:30|4564.3|4558.3|4564.6|4558.6|4564.6|4558.6|4564.3|4558.3|0
1721024030000|2024-07-15 06:13:50|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|0
1721024060000|2024-07-15 06:14:20|4564.6|4558.6|4564.3|4558.3|4564.6|4558.6|4564.3|4558.3|0
1721024080000|2024-07-15 06:14:40|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1721024100000|2024-07-15 06:15:00|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721024110000|2024-07-15 06:15:10|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721024190000|2024-07-15 06:16:30|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1721024210000|2024-07-15 06:16:50|4563.9|4557.9|4564.3|4558.3|4564.3|4558.3|4563.6|4557.6|0
1721024290000|2024-07-15 06:18:10|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4563.8|4557.8|0
1721024300000|2024-07-15 06:18:20|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|1
1721024360000|2024-07-15 06:19:20|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4563.8|4557.8|0
1721024370000|2024-07-15 06:19:30|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721024380000|2024-07-15 06:19:40|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|1
1721024390000|2024-07-15 06:19:50|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1721024450000|2024-07-15 06:20:50|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1721024470000|2024-07-15 06:21:10|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|0
1721024500000|2024-07-15 06:21:40|4567|4561|4567.3|4561.3|4568.3|4562.3|4567|4561|2
1721024510000|2024-07-15 06:21:50|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1721024550000|2024-07-15 06:22:30|4567.5|4561.5|4565.3|4559.3|4567.5|4561.5|4565.3|4559.3|10
1721024560000|2024-07-15 06:22:40|4565|4559|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1721024570000|2024-07-15 06:22:50|4565|4559|4564|4558|4565|4559|4564|4558|0
1721024580000|2024-07-15 06:23:00|4564.2|4558.2|4564|4558|4564.2|4558.2|4564|4558|0
1721024590000|2024-07-15 06:23:10|4563.8|4557.8|4564|4558|4564|4558|4563.5|4557.5|0
1721024600000|2024-07-15 06:23:20|4563.8|4557.8|4564|4558|4564|4558|4563.8|4557.8|0
1721024610000|2024-07-15 06:23:30|4563.8|4557.8|4564|4558|4564|4558|4563.8|4557.8|0
1721024620000|2024-07-15 06:23:40|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1721024630000|2024-07-15 06:23:50|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1721024640000|2024-07-15 06:24:00|4565.1|4559.1|4564.3|4558.3|4565.1|4559.1|4564.3|4558.3|0
1721024680000|2024-07-15 06:24:40|4564.5|4558.5|4564.6|4558.6|4565.3|4559.3|4564.5|4558.5|0
1721024690000|2024-07-15 06:24:50|4564.3|4558.3|4564.1|4558.1|4564.3|4558.3|4564.1|4558.1|0
1721024700000|2024-07-15 06:25:00|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721024710000|2024-07-15 06:25:10|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1721024720000|2024-07-15 06:25:20|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4563.8|4557.8|0
1721024730000|2024-07-15 06:25:30|4563.6|4557.6|4564.3|4558.3|4564.3|4558.3|4563.6|4557.6|0
1721024740000|2024-07-15 06:25:40|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721024750000|2024-07-15 06:25:50|4564|4558|4563.6|4557.6|4564.3|4558.3|4563.6|4557.6|0
1721024760000|2024-07-15 06:26:00|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721024770000|2024-07-15 06:26:10|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|2
1721024780000|2024-07-15 06:26:20|4564.5|4558.5|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|1
1721024800000|2024-07-15 06:26:40|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4563.8|4557.8|0
1721024840000|2024-07-15 06:27:20|4563.6|4557.6|4563.8|4557.8|4563.8|4557.8|4563.6|4557.6|0
1721024850000|2024-07-15 06:27:30|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721024880000|2024-07-15 06:28:00|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721024900000|2024-07-15 06:28:20|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721024960000|2024-07-15 06:29:20|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.1|4557.1|0
1721024990000|2024-07-15 06:29:50|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721025000000|2024-07-15 06:30:00|4562.4|4556.4|4560.6|4554.6|4562.4|4556.4|4560.6|4554.6|8
1721025010000|2024-07-15 06:30:10|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.4|4557.4|7
1721025020000|2024-07-15 06:30:20|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.4|4557.4|0
1721025070000|2024-07-15 06:31:10|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.2|4557.2|0
1721025090000|2024-07-15 06:31:30|||||||||1
1721025110000|2024-07-15 06:31:50|4564.1|4558.1|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|0
1721025120000|2024-07-15 06:32:00|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.4|4557.4|0
1721025130000|2024-07-15 06:32:10|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1721025140000|2024-07-15 06:32:20|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721025150000|2024-07-15 06:32:30|4563.4|4557.4|4562.7|4556.7|4563.4|4557.4|4562.7|4556.7|0
1721025160000|2024-07-15 06:32:40|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1721025210000|2024-07-15 06:33:30|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|1
1721025220000|2024-07-15 06:33:40|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.4|4557.4|0
1721025240000|2024-07-15 06:34:00|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1721025250000|2024-07-15 06:34:10|4562.5|4556.5|4560.6|4554.6|4562.5|4556.5|4560.6|4554.6|1
1721025280000|2024-07-15 06:34:40|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1721025290000|2024-07-15 06:34:50|||||||||2
1721025300000|2024-07-15 06:35:00|4560.8|4554.8|4561.4|4555.4|4561.4|4555.4|4560.8|4554.8|1
1721025310000|2024-07-15 06:35:10|4561.2|4555.2|4560.9|4554.9|4561.2|4555.2|4560.9|4554.9|0
1721025320000|2024-07-15 06:35:20|4561.1|4555.1|4561.4|4555.4|4561.4|4555.4|4561.1|4555.1|0
1721025330000|2024-07-15 06:35:30|4560.9|4554.9|4560.6|4554.6|4560.9|4554.9|4560.6|4554.6|0
1721025350000|2024-07-15 06:35:50|4561.4|4555.4|4561.6|4555.6|4561.6|4555.6|4561.4|4555.4|0
1721025360000|2024-07-15 06:36:00|4561.4|4555.4|4563.1|4557.1|4563.4|4557.4|4561.4|4555.4|1
1721025370000|2024-07-15 06:36:10|4562.6|4556.6|4562.6|4556.6|4563.6|4557.6|4562.6|4556.6|0
1721025410000|2024-07-15 06:36:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721025420000|2024-07-15 06:37:00|4562.6|4556.6|4560.9|4554.9|4562.6|4556.6|4560.9|4554.9|0
1721025430000|2024-07-15 06:37:10|4561.1|4555.1|4561.4|4555.4|4561.6|4555.6|4561.1|4555.1|0
1721025440000|2024-07-15 06:37:20|4561.6|4555.6|4561.4|4555.4|4561.6|4555.6|4561.4|4555.4|0
1721025450000|2024-07-15 06:37:30|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721025480000|2024-07-15 06:38:00|4562.8|4556.8|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|2
1721025490000|2024-07-15 06:38:10|4562.6|4556.6|4566.6|4560.6|4566.9|4560.9|4562.6|4556.6|4
1721025500000|2024-07-15 06:38:20|4566.9|4560.9|4568.3|4562.3|4568.3|4562.3|4566.6|4560.6|80
1721025520000|2024-07-15 06:38:40|4567.9|4561.9|4567.3|4561.3|4567.9|4561.9|4567.3|4561.3|6
1721025530000|2024-07-15 06:38:50|4566.6|4560.6|4566.3|4560.3|4566.6|4560.6|4566.3|4560.3|0
1721025540000|2024-07-15 06:39:00|4566|4560|4566.3|4560.3|4566.5|4560.5|4565|4559|2
1721025550000|2024-07-15 06:39:10|4566.6|4560.6|4568.1|4562.1|4568.1|4562.1|4566.6|4560.6|0
1721025560000|2024-07-15 06:39:20|4567.9|4561.9|4567.3|4561.3|4567.9|4561.9|4567.3|4561.3|0
1721025580000|2024-07-15 06:39:40|4568.1|4562.1|4567.8|4561.8|4568.1|4562.1|4567.3|4561.3|0
1721025590000|2024-07-15 06:39:50|4568.1|4562.1|4569.6|4563.6|4569.6|4563.6|4568.1|4562.1|0
1721025600000|2024-07-15 06:40:00|4569.3|4563.3|4570.3|4564.3|4570.3|4564.3|4569.3|4563.3|0
1721025620000|2024-07-15 06:40:20|4570.6|4564.6|4571.3|4565.3|4571.3|4565.3|4570.6|4564.6|5
1721025630000|2024-07-15 06:40:30|4571.6|4565.6|4572.3|4566.3|4572.3|4566.3|4571.3|4565.3|1
1721025640000|2024-07-15 06:40:40|4571.9|4565.9|4571.3|4565.3|4571.9|4565.9|4571.3|4565.3|0
1721025660000|2024-07-15 06:41:00|4571|4565|4571|4565|4571|4565|4571|4565|0
1721025670000|2024-07-15 06:41:10|4570.7|4564.7|4570|4564|4570.7|4564.7|4570|4564|0
1721025690000|2024-07-15 06:41:30|4569|4563|4566.2|4560.2|4569.1|4563.1|4566.2|4560.2|29
1721025700000|2024-07-15 06:41:40|4566.4|4560.4|4565.9|4559.9|4566.7|4560.7|4565.2|4559.2|17
1721025710000|2024-07-15 06:41:50|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1721025720000|2024-07-15 06:42:00|4565.8|4559.8|4566.2|4560.2|4566.2|4560.2|4565.6|4559.6|1
1721025730000|2024-07-15 06:42:10|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1721025740000|2024-07-15 06:42:20|4566.7|4560.7|4565.7|4559.7|4566.7|4560.7|4565.7|4559.7|0
1721025750000|2024-07-15 06:42:30|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1721025770000|2024-07-15 06:42:50|4564.9|4558.9|4564.7|4558.7|4564.9|4558.9|4564.7|4558.7|0
1721025780000|2024-07-15 06:43:00|4563.9|4557.9|4563.9|4557.9|4564.7|4558.7|4563.9|4557.9|0
1721025800000|2024-07-15 06:43:20|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|1
1721025830000|2024-07-15 06:43:50|4565.9|4559.9|4566.2|4560.2|4566.2|4560.2|4565.9|4559.9|0
1721025840000|2024-07-15 06:44:00|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|2
1721025860000|2024-07-15 06:44:20|4564.7|4558.7|4564.9|4558.9|4564.9|4558.9|4564.4|4558.4|0
1721025870000|2024-07-15 06:44:30|4565.7|4559.7|4566.2|4560.2|4566.2|4560.2|4565.7|4559.7|0
1721025920000|2024-07-15 06:45:20|4565.7|4559.7|4563.9|4557.9|4565.7|4559.7|4563.4|4557.4|1
1721025930000|2024-07-15 06:45:30|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1721025940000|2024-07-15 06:45:40|4562.5|4556.5|4560.9|4554.9|4562.5|4556.5|4560.9|4554.9|0
1721025950000|2024-07-15 06:45:50|4561.2|4555.2|4562.7|4556.7|4562.7|4556.7|4560.9|4554.9|2
1721025960000|2024-07-15 06:46:00|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721025970000|2024-07-15 06:46:10|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1721025980000|2024-07-15 06:46:20|4561.4|4555.4|4560.9|4554.9|4561.4|4555.4|4560.9|4554.9|0
1721025990000|2024-07-15 06:46:30|4561.4|4555.4|4563.2|4557.2|4563.2|4557.2|4561.4|4555.4|2
1721026020000|2024-07-15 06:47:00|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1721026030000|2024-07-15 06:47:10|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|1
1721026060000|2024-07-15 06:47:40|||||||||2
1721026080000|2024-07-15 06:48:00|4563.8|4557.8|4563.2|4557.2|4563.8|4557.8|4563.2|4557.2|2
1721026100000|2024-07-15 06:48:20|4562.9|4556.9|4563.2|4557.2|4563.2|4557.2|4562.9|4556.9|0
1721026110000|2024-07-15 06:48:30|4563.8|4557.8|4563.2|4557.2|4563.8|4557.8|4563.2|4557.2|3
1721026120000|2024-07-15 06:48:40|4562.9|4556.9|4563.2|4557.2|4563.2|4557.2|4562.9|4556.9|0
1721026130000|2024-07-15 06:48:50|4564.1|4558.1|4563.2|4557.2|4564.1|4558.1|4563.2|4557.2|24
1721026150000|2024-07-15 06:49:10|4564.1|4558.1|4563.2|4557.2|4564.1|4558.1|4563.2|4557.2|2
1721026170000|2024-07-15 06:49:30|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721026190000|2024-07-15 06:49:50|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4560.9|4554.9|0
1721026200000|2024-07-15 06:50:00|4560.9|4554.9|4560.9|4554.9|4561.2|4555.2|4560.9|4554.9|0
1721026220000|2024-07-15 06:50:20|4561.2|4555.2|4561.4|4555.4|4561.4|4555.4|4561.2|4555.2|1
1721026230000|2024-07-15 06:50:30|4561.6|4555.6|4560.9|4554.9|4561.9|4555.9|4560.9|4554.9|0
1721026240000|2024-07-15 06:50:40|4561.2|4555.2|4561.9|4555.9|4561.9|4555.9|4560.9|4554.9|2
1721026250000|2024-07-15 06:50:50|4561.7|4555.7|4561.2|4555.2|4561.7|4555.7|4560.9|4554.9|1
1721026260000|2024-07-15 06:51:00|4560.9|4554.9|4560.9|4554.9|4561.4|4555.4|4560.9|4554.9|0
1721026300000|2024-07-15 06:51:40|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|3
1721026310000|2024-07-15 06:51:50|4560.9|4554.9|4560.9|4554.9|4561.4|4555.4|4560.9|4554.9|0
1721026320000|2024-07-15 06:52:00|4561.2|4555.2|4560.9|4554.9|4561.4|4555.4|4560.9|4554.9|1
1721026350000|2024-07-15 06:52:30|4560.7|4554.7|4560.9|4554.9|4560.9|4554.9|4560.7|4554.7|0
1721026390000|2024-07-15 06:53:10|4561.2|4555.2|4560.9|4554.9|4561.4|4555.4|4560.9|4554.9|1
1721026400000|2024-07-15 06:53:20|4561.2|4555.2|4562.2|4556.2|4562.2|4556.2|4561.2|4555.2|2
1721026410000|2024-07-15 06:53:30|4562|4556|4561.2|4555.2|4562|4556|4561.2|4555.2|0
1721026430000|2024-07-15 06:53:50|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1721026440000|2024-07-15 06:54:00|4563.2|4557.2|4562.2|4556.2|4563.2|4557.2|4562.2|4556.2|0
1721026460000|2024-07-15 06:54:20|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1721026490000|2024-07-15 06:54:50|4562.9|4556.9|4562.2|4556.2|4562.9|4556.9|4562.2|4556.2|0
1721026500000|2024-07-15 06:55:00|4563.2|4557.2|4562.9|4556.9|4563.2|4557.2|4562.4|4556.4|0
1721026510000|2024-07-15 06:55:10|4562.4|4556.4|4562.9|4556.9|4562.9|4556.9|4562.2|4556.2|0
1721026520000|2024-07-15 06:55:20|4562.4|4556.4|4562.2|4556.2|4562.9|4556.9|4562.2|4556.2|0
1721026530000|2024-07-15 06:55:30|4562.4|4556.4|4561.9|4555.9|4562.4|4556.4|4561.6|4555.6|0
1721026550000|2024-07-15 06:55:50|4561.7|4555.7|4561.9|4555.9|4561.9|4555.9|4561.2|4555.2|0
1721026590000|2024-07-15 06:56:30|4561.7|4555.7|4561.4|4555.4|4561.7|4555.7|4561.4|4555.4|0
1721026600000|2024-07-15 06:56:40|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|1
1721026620000|2024-07-15 06:57:00|4562.1|4556.1|4562.4|4556.4|4562.4|4556.4|4562.1|4556.1|0
1721026630000|2024-07-15 06:57:10|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|1
1721026650000|2024-07-15 06:57:30|4562.1|4556.1|4562.7|4556.7|4562.7|4556.7|4562.1|4556.1|0
1721026670000|2024-07-15 06:57:50|4563|4557|4563.2|4557.2|4563.2|4557.2|4563|4557|0
1721026690000|2024-07-15 06:58:10|4563.4|4557.4|4563.9|4557.9|4563.9|4557.9|4563.2|4557.2|0
1721026700000|2024-07-15 06:58:20|4563.4|4557.4|4563.6|4557.6|4563.9|4557.9|4563.4|4557.4|0
1721026710000|2024-07-15 06:58:30|4563.9|4557.9|4563.2|4557.2|4563.9|4557.9|4563.2|4557.2|0
1721026720000|2024-07-15 06:58:40|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|1
1721026730000|2024-07-15 06:58:50|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1721026750000|2024-07-15 06:59:10|4565.9|4559.9|4566.4|4560.4|4566.4|4560.4|4565.9|4559.9|0
1721026760000|2024-07-15 06:59:20|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4565.9|4559.9|1
1721026770000|2024-07-15 06:59:30|4566.5|4560.5|4566.7|4560.7|4566.7|4560.7|4565.9|4559.9|1
1721026790000|2024-07-15 06:59:50|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1721026800000|2024-07-15 07:00:00|4567.2|4561.2|4566.7|4560.7|4567.2|4561.2|4566.7|4560.7|0
1721026810000|2024-07-15 07:00:10|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|1
1721026830000|2024-07-15 07:00:30|4567|4561|4566.7|4560.7|4567.2|4561.2|4566.7|4560.7|1
1721026840000|2024-07-15 07:00:40|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4566.9|4560.9|1
1721026870000|2024-07-15 07:01:10|4567|4561|4566.7|4560.7|4567|4561|4566.7|4560.7|0
1721026890000|2024-07-15 07:01:30|4566.3|4560.3|4564.6|4558.6|4566.3|4560.3|4564.6|4558.6|2
1721026930000|2024-07-15 07:02:10|4564.1|4558.1|4564.6|4558.6|4564.6|4558.6|4564.1|4558.1|0
1721026940000|2024-07-15 07:02:20|4564.2|4558.2|4563.6|4557.6|4564.2|4558.2|4563.6|4557.6|0
1721027000000|2024-07-15 07:03:20|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721027030000|2024-07-15 07:03:50|4562.8|4556.8|4563.6|4557.6|4564.1|4558.1|4562.8|4556.8|1
1721027050000|2024-07-15 07:04:10|4563.4|4557.4|4563.1|4557.1|4563.4|4557.4|4562.4|4556.4|0
1721027060000|2024-07-15 07:04:20|4562.6|4556.6|4562.7|4556.7|4562.7|4556.7|4562.6|4556.6|0
1721027070000|2024-07-15 07:04:30|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1721027110000|2024-07-15 07:05:10|4562.6|4556.6|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|0
1721027140000|2024-07-15 07:05:40|4562.9|4556.9|4562.2|4556.2|4562.9|4556.9|4562.2|4556.2|0
1721027160000|2024-07-15 07:06:00|4561.9|4555.9|4561.7|4555.7|4561.9|4555.9|4561.7|4555.7|0
1721027200000|2024-07-15 07:06:40|4561.9|4555.9|4562.9|4556.9|4562.9|4556.9|4561.9|4555.9|2
1721027210000|2024-07-15 07:06:50|4563.3|4557.3|4563.6|4557.6|4563.6|4557.6|4563.3|4557.3|0
1721027250000|2024-07-15 07:07:30|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|0
1721027260000|2024-07-15 07:07:40|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721027290000|2024-07-15 07:08:10|4563.4|4557.4|4562.6|4556.6|4563.4|4557.4|4562.6|4556.6|1
1721027310000|2024-07-15 07:08:30|4562.2|4556.2|4561.9|4555.9|4562.2|4556.2|4561.9|4555.9|0
1721027400000|2024-07-15 07:10:00|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1721027410000|2024-07-15 07:10:10|4561.9|4555.9|4563.1|4557.1|4563.3|4557.3|4561.9|4555.9|2
1721027420000|2024-07-15 07:10:20|4562.9|4556.9|4562.6|4556.6|4562.9|4556.9|4562.6|4556.6|0
1721027500000|2024-07-15 07:11:40|4562.4|4556.4|4562.6|4556.6|4562.6|4556.6|4562.4|4556.4|0
1721027510000|2024-07-15 07:11:50|4563.1|4557.1|4562.8|4556.8|4563.1|4557.1|4562.6|4556.6|0
1721027520000|2024-07-15 07:12:00|4562.6|4556.6|4561.9|4555.9|4562.8|4556.8|4561.9|4555.9|0
1721027530000|2024-07-15 07:12:10|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721027540000|2024-07-15 07:12:20|4562.4|4556.4|4562.6|4556.6|4562.6|4556.6|4562.4|4556.4|1
1721027550000|2024-07-15 07:12:30|4562.8|4556.8|4562.6|4556.6|4562.8|4556.8|4562.6|4556.6|0
1721027560000|2024-07-15 07:12:40|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1721027580000|2024-07-15 07:13:00|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721027600000|2024-07-15 07:13:20|4562.8|4556.8|4564.6|4558.6|4564.6|4558.6|4562.8|4556.8|0
1721027640000|2024-07-15 07:14:00|4564.4|4558.4|4564.6|4558.6|4564.6|4558.6|4564.1|4558.1|0
1721027650000|2024-07-15 07:14:10|4564.3|4558.3|4564.1|4558.1|4564.3|4558.3|4564.1|4558.1|0
1721027670000|2024-07-15 07:14:30|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|0
1721027690000|2024-07-15 07:14:50|4564.3|4558.3|4563.4|4557.4|4564.6|4558.6|4563.4|4557.4|0
1721027700000|2024-07-15 07:15:00|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721027730000|2024-07-15 07:15:30|4562.9|4556.9|4563.6|4557.6|4563.6|4557.6|4562.6|4556.6|0
1721027740000|2024-07-15 07:15:40|4563.4|4557.4|4562.1|4556.1|4563.4|4557.4|4562.1|4556.1|1
1721027750000|2024-07-15 07:15:50|4562.3|4556.3|4562.6|4556.6|4562.6|4556.6|4562.1|4556.1|0
1721027760000|2024-07-15 07:16:00|4562.1|4556.1|4562.3|4556.3|4562.3|4556.3|4562.1|4556.1|0
1721027800000|2024-07-15 07:16:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721027810000|2024-07-15 07:16:50|4563.3|4557.3|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|0
1721027830000|2024-07-15 07:17:10|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1721027840000|2024-07-15 07:17:20|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721027880000|2024-07-15 07:18:00|4564.1|4558.1|4564.3|4558.3|4564.3|4558.3|4564.1|4558.1|1
1721027890000|2024-07-15 07:18:10|4565.9|4559.9|4564.6|4558.6|4565.9|4559.9|4564.6|4558.6|1
1721027900000|2024-07-15 07:18:20|4564.3|4558.3|4564.6|4558.6|4564.6|4558.6|4564.3|4558.3|0
1721027910000|2024-07-15 07:18:30|4564.3|4558.3|4564.6|4558.6|4564.6|4558.6|4564.3|4558.3|0
1721027970000|2024-07-15 07:19:30|4564|4558|4563.6|4557.6|4564.3|4558.3|4563.6|4557.6|0
1721028060000|2024-07-15 07:21:00|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.4|4557.4|0
1721028090000|2024-07-15 07:21:30|4564.3|4558.3|4563.6|4557.6|4564.3|4558.3|4563.6|4557.6|0
1721028130000|2024-07-15 07:22:10|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721028220000|2024-07-15 07:23:40|4562.8|4556.8|4562.6|4556.6|4562.8|4556.8|4562.6|4556.6|0
1721028240000|2024-07-15 07:24:00|4562.9|4556.9|4564.6|4558.6|4564.6|4558.6|4562.6|4556.6|1
1721028250000|2024-07-15 07:24:10|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1721028260000|2024-07-15 07:24:20|4564.3|4558.3|4564.6|4558.6|4564.6|4558.6|4564.3|4558.3|0
1721028300000|2024-07-15 07:25:00|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721028330000|2024-07-15 07:25:30|4563.3|4557.3|4562.8|4556.8|4563.3|4557.3|4562.8|4556.8|0
1721028340000|2024-07-15 07:25:40|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1721028370000|2024-07-15 07:26:10|4564.4|4558.4|4565.2|4559.2|4565.2|4559.2|4564.4|4558.4|147
1721028380000|2024-07-15 07:26:20|4565.8|4559.8|4566.7|4560.7|4567.3|4561.3|4565.8|4559.8|2
1721028390000|2024-07-15 07:26:30|4567|4561|4568.5|4562.5|4568.5|4562.5|4567|4561|0
1721028400000|2024-07-15 07:26:40|4568.3|4562.3|4567|4561|4568.3|4562.3|4567|4561|0
1721028440000|2024-07-15 07:27:20|4566.8|4560.8|4566.5|4560.5|4566.8|4560.8|4566.5|4560.5|0
1721028450000|2024-07-15 07:27:30|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1721028470000|2024-07-15 07:27:50|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1721028480000|2024-07-15 07:28:00|4565.8|4559.8|4565.8|4559.8|4566.3|4560.3|4565.8|4559.8|0
1721028490000|2024-07-15 07:28:10|4565.6|4559.6|4565|4559|4565.6|4559.6|4565|4559|0
1721028520000|2024-07-15 07:28:40|4566.3|4560.3|4565.3|4559.3|4566.3|4560.3|4565.3|4559.3|4
1721028560000|2024-07-15 07:29:20|4566.3|4560.3|4567.3|4561.3|4568|4562|4566.3|4560.3|11
1721028580000|2024-07-15 07:29:40|4567.1|4561.1|4567|4561|4567.1|4561.1|4565.8|4559.8|0
1721028590000|2024-07-15 07:29:50|4566.8|4560.8|4566.3|4560.3|4566.8|4560.8|4566.3|4560.3|0
1721028600000|2024-07-15 07:30:00|4565.5|4559.5|4565.3|4559.3|4565.5|4559.5|4565.3|4559.3|0
1721028630000|2024-07-15 07:30:30|4565|4559|4564.8|4558.8|4565|4559|4564.8|4558.8|0
1721028640000|2024-07-15 07:30:40|4564.3|4558.3|4563.3|4557.3|4564.3|4558.3|4563.3|4557.3|2
1721028750000|2024-07-15 07:32:30|4563.5|4557.5|4560.8|4554.8|4563.8|4557.8|4560.8|4554.8|5
1721028760000|2024-07-15 07:32:40|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1721028830000|2024-07-15 07:33:50|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|0
1721028860000|2024-07-15 07:34:20|4561.6|4555.6|4561.8|4555.8|4561.8|4555.8|4561.3|4555.3|0
1721028900000|2024-07-15 07:35:00|4562.3|4556.3|4562.8|4556.8|4562.8|4556.8|4562.3|4556.3|0
1721028910000|2024-07-15 07:35:10|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4561.1|4555.1|1
1721028920000|2024-07-15 07:35:20|4561.6|4555.6|4560.8|4554.8|4561.8|4555.8|4560.8|4554.8|0
1721028950000|2024-07-15 07:35:50|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|8
1721028990000|2024-07-15 07:36:30|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721029020000|2024-07-15 07:37:00|4560.1|4554.1|4559.8|4553.8|4560.1|4554.1|4559.8|4553.8|0
1721029060000|2024-07-15 07:37:40|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|7
1721029070000|2024-07-15 07:37:50|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721029080000|2024-07-15 07:38:00|4559.6|4553.6|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|25
1721029130000|2024-07-15 07:38:50|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|3
1721029140000|2024-07-15 07:39:00|4560.1|4554.1|4560.6|4554.6|4560.6|4554.6|4560.1|4554.1|0
1721029160000|2024-07-15 07:39:20|4560.1|4554.1|4559.6|4553.6|4560.1|4554.1|4559.6|4553.6|0
1721029240000|2024-07-15 07:40:40|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|2
1721029260000|2024-07-15 07:41:00|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721029320000|2024-07-15 07:42:00|4560.8|4554.8|4561.6|4555.6|4561.6|4555.6|4560.8|4554.8|3
1721029330000|2024-07-15 07:42:10|4561.4|4555.4|4560.8|4554.8|4561.4|4555.4|4560.8|4554.8|0
1721029360000|2024-07-15 07:42:40|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721029390000|2024-07-15 07:43:10|4560.4|4554.4|4559.6|4553.6|4560.4|4554.4|4559.6|4553.6|0
1721029410000|2024-07-15 07:43:30|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721029420000|2024-07-15 07:43:40|4559.6|4553.6|4559.8|4553.8|4559.8|4553.8|4559.6|4553.6|0
1721029430000|2024-07-15 07:43:50|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|0
1721029440000|2024-07-15 07:44:00|4559.8|4553.8|4559.6|4553.6|4559.8|4553.8|4559.6|4553.6|0
1721029450000|2024-07-15 07:44:10|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721029490000|2024-07-15 07:44:50|||||||||1
1721029500000|2024-07-15 07:45:00|4559.6|4553.6|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|1
1721029660000|2024-07-15 07:47:40|4559.8|4553.8|4559.6|4553.6|4559.8|4553.8|4559.6|4553.6|1
1721029700000|2024-07-15 07:48:20|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721029710000|2024-07-15 07:48:30|4560|4554|4560.8|4554.8|4561.3|4555.3|4560|4554|1
1721029730000|2024-07-15 07:48:50|4561|4555|4561|4555|4561|4555|4561|4555|0
1721029740000|2024-07-15 07:49:00|4561.3|4555.3|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|0
1721029750000|2024-07-15 07:49:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721029760000|2024-07-15 07:49:20|4560.5|4554.5|4560.8|4554.8|4560.8|4554.8|4560.5|4554.5|0
1721029770000|2024-07-15 07:49:30|4560.6|4554.6|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|1
1721029800000|2024-07-15 07:50:00|4560.6|4554.6|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1721029810000|2024-07-15 07:50:10|4560.6|4554.6|4560.6|4554.6|4560.8|4554.8|4560.6|4554.6|0
1721029820000|2024-07-15 07:50:20|4560.3|4554.3|4560.8|4554.8|4560.8|4554.8|4560.3|4554.3|0
1721029870000|2024-07-15 07:51:10|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|5
1721029880000|2024-07-15 07:51:20|4561.3|4555.3|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|1
1721029900000|2024-07-15 07:51:40|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|1
1721029910000|2024-07-15 07:51:50|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1721029920000|2024-07-15 07:52:00|4561.5|4555.5|4562.8|4556.8|4562.8|4556.8|4561.5|4555.5|0
1721029930000|2024-07-15 07:52:10|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1721029940000|2024-07-15 07:52:20|4561.6|4555.6|4560.8|4554.8|4561.6|4555.6|4560.8|4554.8|1
1721029960000|2024-07-15 07:52:40|||||||||1
1721029980000|2024-07-15 07:53:00|4560.6|4554.6|4559.6|4553.6|4560.6|4554.6|4559.3|4553.3|5
1721029990000|2024-07-15 07:53:10|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1721030010000|2024-07-15 07:53:30|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|2
1721030030000|2024-07-15 07:53:50|4559.6|4553.6|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|4
1721030050000|2024-07-15 07:54:10|4560.6|4554.6|4560.8|4554.8|4560.8|4554.8|4560.6|4554.6|1
1721030060000|2024-07-15 07:54:20|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|1
1721030070000|2024-07-15 07:54:30|4559.8|4553.8|4560.8|4554.8|4560.8|4554.8|4559.8|4553.8|2
1721030080000|2024-07-15 07:54:40|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721030090000|2024-07-15 07:54:50|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721030100000|2024-07-15 07:55:00|4560.3|4554.3|4559.4|4553.4|4560.3|4554.3|4559.4|4553.4|0
1721030110000|2024-07-15 07:55:10|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1721030170000|2024-07-15 07:56:10|4559.8|4553.8|4560.1|4554.1|4560.1|4554.1|4559.8|4553.8|1
1721030230000|2024-07-15 07:57:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721030240000|2024-07-15 07:57:20|4561.3|4555.3|4561.6|4555.6|4561.6|4555.6|4561.3|4555.3|1
1721030300000|2024-07-15 07:58:20|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|0
1721030320000|2024-07-15 07:58:40|4562.1|4556.1|4562.3|4556.3|4562.3|4556.3|4561.6|4555.6|0
1721030330000|2024-07-15 07:58:50|4562.1|4556.1|4562.3|4556.3|4562.3|4556.3|4562.1|4556.1|0
1721030340000|2024-07-15 07:59:00|4562.1|4556.1|4562.3|4556.3|4562.3|4556.3|4562.1|4556.1|0
1721030350000|2024-07-15 07:59:10|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721030360000|2024-07-15 07:59:20|4562.8|4556.8|4562.6|4556.6|4562.8|4556.8|4562.6|4556.6|0
1721030390000|2024-07-15 07:59:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721030400000|2024-07-15 08:00:00|4562.6|4556.6|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|1
1721030410000|2024-07-15 08:00:10|||||||||2
1721030420000|2024-07-15 08:00:20|4561.9|4555.9|4561.6|4555.6|4561.9|4555.9|4561.6|4555.6|0
1721030440000|2024-07-15 08:00:40|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721030460000|2024-07-15 08:01:00|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1721030500000|2024-07-15 08:01:40|||||||||1
1721030520000|2024-07-15 08:02:00|||||||||14
1721030630000|2024-07-15 08:03:50|4561.6|4555.6|4561.6|4555.6|4561.8|4555.8|4561.6|4555.6|1
1721030640000|2024-07-15 08:04:00|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1721030660000|2024-07-15 08:04:20|4561.4|4555.4|4561.3|4555.3|4561.4|4555.4|4561.3|4555.3|0
1721030670000|2024-07-15 08:04:30|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721030680000|2024-07-15 08:04:40|4561.6|4555.6|4561.8|4555.8|4562.3|4556.3|4561.3|4555.3|3
1721030690000|2024-07-15 08:04:50|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1721030700000|2024-07-15 08:05:00|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721030720000|2024-07-15 08:05:20|4562.3|4556.3|4563.8|4557.8|4563.8|4557.8|4562.3|4556.3|1
1721030730000|2024-07-15 08:05:30|4563.6|4557.6|4563.3|4557.3|4563.6|4557.6|4563.3|4557.3|0
1721030740000|2024-07-15 08:05:40|4563.6|4557.6|4563.8|4557.8|4563.8|4557.8|4563.6|4557.6|0
1721030750000|2024-07-15 08:05:50|4564.9|4558.9|4565.6|4559.6|4565.6|4559.6|4564.9|4558.9|1
1721030760000|2024-07-15 08:06:00|4565.8|4559.8|4565.6|4559.6|4565.8|4559.8|4565.6|4559.6|0
1721030780000|2024-07-15 08:06:20|4565.1|4559.1|4563.6|4557.6|4565.1|4559.1|4563.6|4557.6|0
1721030820000|2024-07-15 08:07:00|4563.3|4557.3|4563.3|4557.3|4563.6|4557.6|4563.3|4557.3|0
1721030860000|2024-07-15 08:07:40|4562.9|4556.9|4562.8|4556.8|4562.9|4556.9|4562.6|4556.6|0
1721030870000|2024-07-15 08:07:50|4563.6|4557.6|4563.8|4557.8|4563.8|4557.8|4563.6|4557.6|1
1721030880000|2024-07-15 08:08:00|4563.6|4557.6|4563.8|4557.8|4563.8|4557.8|4563.3|4557.3|0
1721030900000|2024-07-15 08:08:20|4563.6|4557.6|4564.6|4558.6|4564.6|4558.6|4563.6|4557.6|4
1721030910000|2024-07-15 08:08:30|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4563.8|4557.8|0
1721030950000|2024-07-15 08:09:10|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.4|4557.4|0
1721030960000|2024-07-15 08:09:20|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1721030990000|2024-07-15 08:09:50|||||||||1
1721031000000|2024-07-15 08:10:00|4563.1|4557.1|4563.3|4557.3|4563.3|4557.3|4562.8|4556.8|0
1721031020000|2024-07-15 08:10:20|4563.1|4557.1|4563.3|4557.3|4563.3|4557.3|4563.1|4557.1|0
1721031060000|2024-07-15 08:11:00|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721031070000|2024-07-15 08:11:10|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721031080000|2024-07-15 08:11:20|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|1
1721031100000|2024-07-15 08:11:40|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1721031110000|2024-07-15 08:11:50|4564.6|4558.6|4564.8|4558.8|4564.8|4558.8|4564.6|4558.6|0
1721031130000|2024-07-15 08:12:10|4564.6|4558.6|4564.6|4558.6|4564.8|4558.8|4564.6|4558.6|0
1721031140000|2024-07-15 08:12:20|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1721031150000|2024-07-15 08:12:30|4564.6|4558.6|4564.3|4558.3|4564.6|4558.6|4564.3|4558.3|0
1721031160000|2024-07-15 08:12:40|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4563.8|4557.8|0
1721031170000|2024-07-15 08:12:50|4563.6|4557.6|4563.3|4557.3|4563.6|4557.6|4563.3|4557.3|0
1721031200000|2024-07-15 08:13:20|4562.9|4556.9|4562.8|4556.8|4562.9|4556.9|4562.8|4556.8|0
1721031210000|2024-07-15 08:13:30|4564.8|4558.8|4565.6|4559.6|4565.6|4559.6|4564.6|4558.6|2
1721031240000|2024-07-15 08:14:00|4565.3|4559.3|4564.6|4558.6|4565.3|4559.3|4564.6|4558.6|1
1721031260000|2024-07-15 08:14:20|4564.4|4558.4|4563.8|4557.8|4564.4|4558.4|4563.8|4557.8|0
1721031310000|2024-07-15 08:15:10|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721031320000|2024-07-15 08:15:20|4562.8|4556.8|4563.3|4557.3|4563.3|4557.3|4562.8|4556.8|0
1721031340000|2024-07-15 08:15:40|4562.6|4556.6|4562.8|4556.8|4562.8|4556.8|4562.6|4556.6|2
1721031370000|2024-07-15 08:16:10|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|3
1721031390000|2024-07-15 08:16:30|4564.4|4558.4|4563.8|4557.8|4564.4|4558.4|4563.8|4557.8|0
1721031400000|2024-07-15 08:16:40|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721031410000|2024-07-15 08:16:50|4563.8|4557.8|4564.1|4558.1|4564.1|4558.1|4563.8|4557.8|0
1721031420000|2024-07-15 08:17:00|4563.8|4557.8|4566.3|4560.3|4566.6|4560.6|4563.3|4557.3|4
1721031450000|2024-07-15 08:17:30|4565.8|4559.8|4565.6|4559.6|4565.8|4559.8|4565.6|4559.6|0
1721031460000|2024-07-15 08:17:40|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.6|4559.6|0
1721031470000|2024-07-15 08:17:50|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1721031480000|2024-07-15 08:18:00|4565.8|4559.8|4565.6|4559.6|4565.8|4559.8|4565.6|4559.6|0
1721031490000|2024-07-15 08:18:10|4565.8|4559.8|4566.6|4560.6|4566.6|4560.6|4565.8|4559.8|0
1721031500000|2024-07-15 08:18:20|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1721031510000|2024-07-15 08:18:30|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1721031530000|2024-07-15 08:18:50|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1721031560000|2024-07-15 08:19:20|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1721031570000|2024-07-15 08:19:30|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1721031580000|2024-07-15 08:19:40|4567.1|4561.1|4567.8|4561.8|4568.6|4562.6|4567.1|4561.1|1
1721031590000|2024-07-15 08:19:50|4567.6|4561.6|4568.1|4562.1|4568.1|4562.1|4567.6|4561.6|1
1721031620000|2024-07-15 08:20:20|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1721031670000|2024-07-15 08:21:10|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1721031680000|2024-07-15 08:21:20|4565.6|4559.6|4565.7|4559.7|4565.7|4559.7|4565.6|4559.6|0
1721031690000|2024-07-15 08:21:30|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|0
1721031720000|2024-07-15 08:22:00|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|1
1721031760000|2024-07-15 08:22:40|4568.1|4562.1|4569.6|4563.6|4569.6|4563.6|4568.1|4562.1|19
1721031770000|2024-07-15 08:22:50|4569.9|4563.9|4569.6|4563.6|4569.9|4563.9|4569.6|4563.6|1
1721031780000|2024-07-15 08:23:00|4570.1|4564.1|4569.2|4563.2|4570.1|4564.1|4569.2|4563.2|5
1721031790000|2024-07-15 08:23:10|4568.9|4562.9|4568.6|4562.6|4568.9|4562.9|4568.6|4562.6|0
1721031830000|2024-07-15 08:23:50|4568.4|4562.4|4568.4|4562.4|4568.6|4562.6|4568.2|4562.2|0
1721031860000|2024-07-15 08:24:20|4568.2|4562.2|4568.4|4562.4|4568.4|4562.4|4568.2|4562.2|0
1721031870000|2024-07-15 08:24:30|4568.2|4562.2|4568.4|4562.4|4568.4|4562.4|4568.2|4562.2|0
1721031880000|2024-07-15 08:24:40|4568.1|4562.1|4567.4|4561.4|4568.1|4562.1|4567.4|4561.4|1
1721031890000|2024-07-15 08:24:50|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1721031920000|2024-07-15 08:25:20|4567.7|4561.7|4569.4|4563.4|4569.4|4563.4|4567.2|4561.2|5
1721031930000|2024-07-15 08:25:30|4568.7|4562.7|4568.9|4562.9|4568.9|4562.9|4568.7|4562.7|45
1721031940000|2024-07-15 08:25:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721031950000|2024-07-15 08:25:50|||||||||1
1721031960000|2024-07-15 08:26:00|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1721031980000|2024-07-15 08:26:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|1
1721031990000|2024-07-15 08:26:30|4567.9|4561.9|4567.2|4561.2|4567.9|4561.9|4567.2|4561.2|0
1721032000000|2024-07-15 08:26:40|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1721032020000|2024-07-15 08:27:00|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1721032030000|2024-07-15 08:27:10|4566.7|4560.7|4566.9|4560.9|4566.9|4560.9|4566.6|4560.6|0
1721032040000|2024-07-15 08:27:20|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1721032050000|2024-07-15 08:27:30|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|0
1721032060000|2024-07-15 08:27:40|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4
1721032080000|2024-07-15 08:28:00|4567.4|4561.4|4567.2|4561.2|4567.4|4561.4|4567.2|4561.2|0
1721032130000|2024-07-15 08:28:50|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1721032140000|2024-07-15 08:29:00|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|1
1721032150000|2024-07-15 08:29:10|4566.4|4560.4|4566.7|4560.7|4567.2|4561.2|4566.4|4560.4|0
1721032160000|2024-07-15 08:29:20|4561.9|4555.9|4562.2|4556.2|4562.2|4556.2|4561.9|4555.9|3
1721032190000|2024-07-15 08:29:50|4562|4556|4562|4556|4562|4556|4561.7|4555.7|12
1721032230000|2024-07-15 08:30:30|4561.7|4555.7|4561.4|4555.4|4561.7|4555.7|4561.4|4555.4|38
1721032240000|2024-07-15 08:30:40|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1721032260000|2024-07-15 08:31:00|4561.4|4555.4|4561.6|4555.6|4561.6|4555.6|4561.4|4555.4|7
1721032300000|2024-07-15 08:31:40|4561.7|4555.7|4562.4|4556.4|4562.4|4556.4|4561.7|4555.7|0
1721032310000|2024-07-15 08:31:50|4562.2|4556.2|4562.2|4556.2|4562.4|4556.4|4562.2|4556.2|0
1721032320000|2024-07-15 08:32:00|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1721032330000|2024-07-15 08:32:10|4562.2|4556.2|4562.4|4556.4|4562.4|4556.4|4562.2|4556.2|0
1721032340000|2024-07-15 08:32:20|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1721032350000|2024-07-15 08:32:30|4561.6|4555.6|4561.4|4555.4|4561.6|4555.6|4561.4|4555.4|0
1721032360000|2024-07-15 08:32:40|||||||||3
1721032460000|2024-07-15 08:34:20|4561.1|4555.1|4561.4|4555.4|4561.4|4555.4|4561.1|4555.1|13
1721032470000|2024-07-15 08:34:30|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721032480000|2024-07-15 08:34:40|4560.1|4554.1|4560.9|4554.9|4561.4|4555.4|4560.1|4554.1|4
1721032510000|2024-07-15 08:35:10|4560.7|4554.7|4560.4|4554.4|4560.7|4554.7|4560.4|4554.4|0
1721032560000|2024-07-15 08:36:00|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|5
1721032570000|2024-07-15 08:36:10|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1721032580000|2024-07-15 08:36:20|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721032610000|2024-07-15 08:36:50|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1721032620000|2024-07-15 08:37:00|4560.9|4554.9|4560.5|4554.5|4560.9|4554.9|4560.5|4554.5|0
1721032660000|2024-07-15 08:37:40|4560.7|4554.7|4561|4555|4561|4555|4560.7|4554.7|11
1721032670000|2024-07-15 08:37:50|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.7|4554.7|7
1721032700000|2024-07-15 08:38:20|4560.7|4554.7|4560.5|4554.5|4560.7|4554.7|4560.5|4554.5|1
1721032720000|2024-07-15 08:38:40|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1721032760000|2024-07-15 08:39:20|||||||||6
1721032790000|2024-07-15 08:39:50|||||||||8
1721032870000|2024-07-15 08:41:10|||||||||3
1721032900000|2024-07-15 08:41:40|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|5
1721032950000|2024-07-15 08:42:30|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1721032960000|2024-07-15 08:42:40|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|1
1721032980000|2024-07-15 08:43:00|4560.4|4554.4|4560.9|4554.9|4560.9|4554.9|4560.4|4554.4|4
1721032990000|2024-07-15 08:43:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1721033000000|2024-07-15 08:43:20|4561|4555|4561|4555|4561|4555|4561|4555|0
1721033040000|2024-07-15 08:44:00|4560.9|4554.9|4560.4|4554.4|4560.9|4554.9|4560.4|4554.4|2
1721033050000|2024-07-15 08:44:10|||||||||5
1721033060000|2024-07-15 08:44:20|||||||||3
1721033090000|2024-07-15 08:44:50|||||||||2
1721033100000|2024-07-15 08:45:00|4560|4554|4560|4554|4560|4554|4560|4554|13
1721033110000|2024-07-15 08:45:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|10
1721033120000|2024-07-15 08:45:20|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1721033130000|2024-07-15 08:45:30|4561|4555|4561|4555|4561|4555|4561|4555|0
1721033140000|2024-07-15 08:45:40|4561.2|4555.2|4560.5|4554.5|4561.2|4555.2|4560.5|4554.5|1
1721033190000|2024-07-15 08:46:30|4560.7|4554.7|4560.5|4554.5|4560.7|4554.7|4560.5|4554.5|0
1721033200000|2024-07-15 08:46:40|4560.7|4554.7|4560.7|4554.7|4561|4555|4560.7|4554.7|0
1721033210000|2024-07-15 08:46:50|4561|4555|4561|4555|4561|4555|4561|4555|0
1721033230000|2024-07-15 08:47:10|4561.2|4555.2|4561.9|4555.9|4562.2|4556.2|4561.2|4555.2|1
1721033250000|2024-07-15 08:47:30|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1721033320000|2024-07-15 08:48:40|4561.4|4555.4|4561.5|4555.5|4561.5|4555.5|4561.4|4555.4|0
1721033360000|2024-07-15 08:49:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721033370000|2024-07-15 08:49:30|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1721033380000|2024-07-15 08:49:40|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1721033400000|2024-07-15 08:50:00|4559.9|4553.9|4559.7|4553.7|4559.9|4553.9|4559.7|4553.7|56
1721033530000|2024-07-15 08:52:10|||||||||24
1721033550000|2024-07-15 08:52:30|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|25
1721033570000|2024-07-15 08:52:50|4559.2|4553.2|4559.4|4553.4|4559.4|4553.4|4559.2|4553.2|7
1721033580000|2024-07-15 08:53:00|4559.5|4553.5|4560.2|4554.2|4560.2|4554.2|4559.5|4553.5|0
1721033590000|2024-07-15 08:53:10|4559.9|4553.9|4559.4|4553.4|4560.4|4554.4|4559.4|4553.4|0
1721033600000|2024-07-15 08:53:20|4559.5|4553.5|4558.7|4552.7|4559.9|4553.9|4558.7|4552.7|1
1721033610000|2024-07-15 08:53:30|||||||||1
1721033620000|2024-07-15 08:53:40|4559.4|4553.4|4558.9|4552.9|4559.4|4553.4|4558.9|4552.9|10
1721033630000|2024-07-15 08:53:50|4558.4|4552.4|4558|4552|4558.4|4552.4|4558|4552|0
1721033640000|2024-07-15 08:54:00|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|0
1721033650000|2024-07-15 08:54:10|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.4|4552.4|0
1721033660000|2024-07-15 08:54:20|4558.4|4552.4|4558.5|4552.5|4558.5|4552.5|4558.4|4552.4|1
1721033690000|2024-07-15 08:54:50|4558.3|4552.3|4558|4552|4558.3|4552.3|4558|4552|1
1721033700000|2024-07-15 08:55:00|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558|4552|0
1721033720000|2024-07-15 08:55:20|4558|4552|4558|4552|4558|4552|4558|4552|4
1721033730000|2024-07-15 08:55:30|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1721033740000|2024-07-15 08:55:40|||||||||1
1721033780000|2024-07-15 08:56:20|||||||||2
1721033790000|2024-07-15 08:56:30|||||||||1
1721033800000|2024-07-15 08:56:40|4555.3|4549.3|4555|4549|4555.3|4549.3|4555|4549|25
1721033820000|2024-07-15 08:57:00|4555.3|4549.3|4554.3|4548.3|4555.3|4549.3|4554.3|4548.3|9
1721033850000|2024-07-15 08:57:30|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|1
1721033860000|2024-07-15 08:57:40|4554.3|4548.3|4553.3|4547.3|4554.3|4548.3|4553.3|4547.3|2
1721033900000|2024-07-15 08:58:20|||||||||4
1721033960000|2024-07-15 08:59:20|4552.2|4546.2|4552|4546|4552.2|4546.2|4552|4546|1
1721033970000|2024-07-15 08:59:30|4552.7|4546.7|4553.2|4547.2|4553.2|4547.2|4552.7|4546.7|45
1721033990000|2024-07-15 08:59:50|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|2
1721034000000|2024-07-15 09:00:00|4554|4548|4554|4548|4554|4548|4554|4548|0
1721034040000|2024-07-15 09:00:40|4555.5|4549.5|4556.2|4550.2|4556.2|4550.2|4555.5|4549.5|7
1721034070000|2024-07-15 09:01:10|||||||||1
1721034110000|2024-07-15 09:01:50|4556|4550|4556|4550|4556|4550|4556|4550|0
1721034140000|2024-07-15 09:02:20|4556.2|4550.2|4557|4551|4557|4551|4556.2|4550.2|1
1721034170000|2024-07-15 09:02:50|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|3
1721034190000|2024-07-15 09:03:10|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1721034210000|2024-07-15 09:03:30|4555.7|4549.7|4556|4550|4556|4550|4555.7|4549.7|0
1721034230000|2024-07-15 09:03:50|4555.7|4549.7|4555|4549|4555.7|4549.7|4554.7|4548.7|1
1721034250000|2024-07-15 09:04:10|4554.8|4548.8|4554|4548|4554.8|4548.8|4554|4548|1
1721034300000|2024-07-15 09:05:00|4554.3|4548.3|4555.3|4549.3|4555.3|4549.3|4554.3|4548.3|4
1721034310000|2024-07-15 09:05:10|4555|4549|4555|4549|4555|4549|4555|4549|0
1721034350000|2024-07-15 09:05:50|4554.8|4548.8|4555|4549|4555|4549|4554.8|4548.8|0
1721034370000|2024-07-15 09:06:10|4555.7|4549.7|4555|4549|4555.7|4549.7|4555|4549|0
1721034410000|2024-07-15 09:06:50|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|1
1721034420000|2024-07-15 09:07:00|4555.3|4549.3|4556.2|4550.2|4556.2|4550.2|4555.3|4549.3|0
1721034430000|2024-07-15 09:07:10|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|1
1721034440000|2024-07-15 09:07:20|4555.7|4549.7|4556|4550|4556|4550|4555.7|4549.7|0
1721034450000|2024-07-15 09:07:30|4556.3|4550.3|4556.8|4550.8|4556.8|4550.8|4556.3|4550.3|0
1721034460000|2024-07-15 09:07:40|4556.5|4550.5|4556.2|4550.2|4557|4551|4556.2|4550.2|0
1721034470000|2024-07-15 09:07:50|4555.2|4549.2|4555.2|4549.2|4555.5|4549.5|4555.2|4549.2|1
1721034480000|2024-07-15 09:08:00|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|3
1721034500000|2024-07-15 09:08:20|4555|4549|4555|4549|4555|4549|4555|4549|0
1721034510000|2024-07-15 09:08:30|4555.2|4549.2|4555.5|4549.5|4555.5|4549.5|4555.2|4549.2|0
1721034530000|2024-07-15 09:08:50|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|0
1721034540000|2024-07-15 09:09:00|4555|4549|4555.2|4549.2|4555.2|4549.2|4555|4549|0
1721034560000|2024-07-15 09:09:20|4555|4549|4554.7|4548.7|4555|4549|4554.7|4548.7|0
1721034570000|2024-07-15 09:09:30|4555|4549|4555.2|4549.2|4555.2|4549.2|4555|4549|1
1721034580000|2024-07-15 09:09:40|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1721034590000|2024-07-15 09:09:50|4555.5|4549.5|4557|4551|4557|4551|4555.5|4549.5|0
1721034600000|2024-07-15 09:10:00|4556.8|4550.8|4556.2|4550.2|4557|4551|4556.2|4550.2|0
1721034610000|2024-07-15 09:10:10|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1721034620000|2024-07-15 09:10:20|4556.5|4550.5|4556.2|4550.2|4556.5|4550.5|4556.2|4550.2|0
1721034670000|2024-07-15 09:11:10|4556.3|4550.3|4556.5|4550.5|4557|4551|4556.3|4550.3|0
1721034680000|2024-07-15 09:11:20|4556.2|4550.2|4556.7|4550.7|4556.7|4550.7|4556.2|4550.2|0
1721034700000|2024-07-15 09:11:40|4556.2|4550.2|4556|4550|4556.2|4550.2|4556|4550|0
1721034710000|2024-07-15 09:11:50|4555.2|4549.2|4555.7|4549.7|4555.7|4549.7|4555.2|4549.2|0
1721034730000|2024-07-15 09:12:10|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4
1721034740000|2024-07-15 09:12:20|4557.2|4551.2|4558.2|4552.2|4558.2|4552.2|4557.2|4551.2|1
1721034750000|2024-07-15 09:12:30|4558|4552|4558.8|4552.8|4558.8|4552.8|4558|4552|2
1721034800000|2024-07-15 09:13:20|4559|4553|4559|4553|4559|4553|4559|4553|0
1721034900000|2024-07-15 09:15:00|4558.8|4552.8|4558|4552|4558.8|4552.8|4558|4552|1
1721034930000|2024-07-15 09:15:30|4558.1|4552.1|4558|4552|4558.1|4552.1|4558|4552|5
1721034940000|2024-07-15 09:15:40|4558.1|4552.1|4558|4552|4558.1|4552.1|4558|4552|0
1721034960000|2024-07-15 09:16:00|4558.1|4552.1|4558|4552|4558.1|4552.1|4558|4552|1
1721034980000|2024-07-15 09:16:20|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|1
1721035000000|2024-07-15 09:16:40|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1721035020000|2024-07-15 09:17:00|4558.6|4552.6|4557.3|4551.3|4558.6|4552.6|4557.3|4551.3|1
1721035030000|2024-07-15 09:17:10|4557.1|4551.1|4557.3|4551.3|4557.3|4551.3|4557.1|4551.1|0
1721035040000|2024-07-15 09:17:20|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1721035060000|2024-07-15 09:17:40|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1721035080000|2024-07-15 09:18:00|4557.6|4551.6|4557.1|4551.1|4559|4553|4557.1|4551.1|1
1721035140000|2024-07-15 09:19:00|4557|4551|4557.1|4551.1|4557.1|4551.1|4557|4551|0
1721035170000|2024-07-15 09:19:30|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|0
1721035180000|2024-07-15 09:19:40|4558|4552|4558|4552|4558|4552|4558|4552|0
1721035190000|2024-07-15 09:19:50|4557.8|4551.8|4557.1|4551.1|4557.8|4551.8|4557.1|4551.1|1
1721035200000|2024-07-15 09:20:00|4557|4551|4557|4551|4557|4551|4557|4551|0
1721035220000|2024-07-15 09:20:20|4557.5|4551.5|4558|4552|4558.1|4552.1|4557.5|4551.5|5
1721035230000|2024-07-15 09:20:30|4557.8|4551.8|4557.1|4551.1|4557.8|4551.8|4557.1|4551.1|0
1721035260000|2024-07-15 09:21:00|4557.6|4551.6|4558|4552|4558|4552|4557.6|4551.6|0
1721035290000|2024-07-15 09:21:30|4558.5|4552.5|4559.1|4553.1|4559.1|4553.1|4558.5|4552.5|1
1721035300000|2024-07-15 09:21:40|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1721035330000|2024-07-15 09:22:10|4559|4553|4559|4553|4559|4553|4559|4553|0
1721035340000|2024-07-15 09:22:20|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|1
1721035380000|2024-07-15 09:23:00|4558.8|4552.8|4559|4553|4559|4553|4558.8|4552.8|0
1721035400000|2024-07-15 09:23:20|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1721035410000|2024-07-15 09:23:30|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1721035430000|2024-07-15 09:23:50|4558|4552|4557.6|4551.6|4558|4552|4557.6|4551.6|0
1721035440000|2024-07-15 09:24:00|4557.5|4551.5|4557.6|4551.6|4558|4552|4557.5|4551.5|0
1721035450000|2024-07-15 09:24:10|4557.5|4551.5|4557.6|4551.6|4557.6|4551.6|4557.5|4551.5|0
1721035460000|2024-07-15 09:24:20|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1721035470000|2024-07-15 09:24:30|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|0
1721035490000|2024-07-15 09:24:50|4558|4552|4558.3|4552.3|4558.3|4552.3|4558|4552|1
1721035500000|2024-07-15 09:25:00|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1721035570000|2024-07-15 09:26:10|4558.3|4552.3|4559|4553|4559|4553|4558.3|4552.3|0
1721035580000|2024-07-15 09:26:20|||||||||2
1721035640000|2024-07-15 09:27:20|4559.6|4553.6|4561.1|4555.1|4561.1|4555.1|4559.6|4553.6|2
1721035650000|2024-07-15 09:27:30|4561.5|4555.5|4562|4556|4562|4556|4561.5|4555.5|0
1721035680000|2024-07-15 09:28:00|4562.1|4556.1|4563|4557|4563|4557|4562.1|4556.1|0
1721035700000|2024-07-15 09:28:20|4562|4556|4561.5|4555.5|4562|4556|4561.5|4555.5|2
1721035720000|2024-07-15 09:28:40|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721035730000|2024-07-15 09:28:50|4562|4556|4562|4556|4562|4556|4562|4556|0
1721035770000|2024-07-15 09:29:30|4561.6|4555.6|4561|4555|4561.6|4555.6|4561|4555|1
1721035780000|2024-07-15 09:29:40|4561.1|4555.1|4561|4555|4561.1|4555.1|4561|4555|0
1721035790000|2024-07-15 09:29:50|4560.8|4554.8|4561|4555|4561|4555|4560.8|4554.8|0
1721035800000|2024-07-15 09:30:00|4561.6|4555.6|4562|4556|4562|4556|4561.6|4555.6|0
1721035810000|2024-07-15 09:30:10|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|1
1721035820000|2024-07-15 09:30:20|4563|4557|4562|4556|4563|4557|4561.5|4555.5|1
1721035830000|2024-07-15 09:30:30|4561.8|4555.8|4561.8|4555.8|4562|4556|4561.8|4555.8|0
1721035840000|2024-07-15 09:30:40|4562|4556|4562|4556|4562|4556|4561.5|4555.5|0
1721035850000|2024-07-15 09:30:50|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|1
1721035860000|2024-07-15 09:31:00|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721035870000|2024-07-15 09:31:10|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4562.1|4556.1|0
1721035880000|2024-07-15 09:31:20|4562|4556|4561.8|4555.8|4562.1|4556.1|4561.1|4555.1|0
1721035900000|2024-07-15 09:31:40|4562|4556|4562|4556|4562|4556|4561.8|4555.8|0
1721035910000|2024-07-15 09:31:50|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721035920000|2024-07-15 09:32:00|4562|4556|4562|4556|4562|4556|4562|4556|0
1721035930000|2024-07-15 09:32:10|4561.9|4555.9|4561.8|4555.8|4561.9|4555.9|4561.8|4555.8|1
1721036000000|2024-07-15 09:33:20|4561.9|4555.9|4562.9|4556.9|4562.9|4556.9|4561.9|4555.9|0
1721036010000|2024-07-15 09:33:30|4562.8|4556.8|4562.4|4556.4|4562.8|4556.8|4562.4|4556.4|0
1721036020000|2024-07-15 09:33:40|4561.8|4555.8|4561.8|4555.8|4561.9|4555.9|4561.8|4555.8|0
1721036060000|2024-07-15 09:34:20|4561.9|4555.9|4561.8|4555.8|4561.9|4555.9|4561.8|4555.8|0
1721036080000|2024-07-15 09:34:40|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721036110000|2024-07-15 09:35:10|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721036120000|2024-07-15 09:35:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721036130000|2024-07-15 09:35:30|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721036140000|2024-07-15 09:35:40|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721036150000|2024-07-15 09:35:50|4562.3|4556.3|4561.9|4555.9|4562.3|4556.3|4561.9|4555.9|0
1721036190000|2024-07-15 09:36:30|4562.1|4556.1|4562.4|4556.4|4563.4|4557.4|4562.1|4556.1|1
1721036230000|2024-07-15 09:37:10|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.4|4556.4|0
1721036240000|2024-07-15 09:37:20|4562.4|4556.4|4562.4|4556.4|4562.8|4556.8|4562.4|4556.4|0
1721036280000|2024-07-15 09:38:00|4562.6|4556.6|4562.6|4556.6|4562.9|4556.9|4562.4|4556.4|0
1721036290000|2024-07-15 09:38:10|4562.4|4556.4|4562.6|4556.6|4562.6|4556.6|4562.4|4556.4|0
1721036300000|2024-07-15 09:38:20|4563.3|4557.3|4564.4|4558.4|4564.4|4558.4|4563.3|4557.3|1
1721036340000|2024-07-15 09:39:00|4569.6|4563.6|4568.3|4562.3|4569.6|4563.6|4568.3|4562.3|5
1721036350000|2024-07-15 09:39:10|4567.6|4561.6|4566.4|4560.4|4567.6|4561.6|4566.4|4560.4|2
1721036370000|2024-07-15 09:39:30|4566.1|4560.1|4565.4|4559.4|4566.1|4560.1|4565.4|4559.4|0
1721036380000|2024-07-15 09:39:40|4565.6|4559.6|4565.9|4559.9|4565.9|4559.9|4565.6|4559.6|0
1721036390000|2024-07-15 09:39:50|||||||||1
1721036420000|2024-07-15 09:40:20|4565.8|4559.8|4565.9|4559.9|4565.9|4559.9|4565.8|4559.8|0
1721036430000|2024-07-15 09:40:30|4565.8|4559.8|4564.8|4558.8|4565.8|4559.8|4564.8|4558.8|0
1721036440000|2024-07-15 09:40:40|4564.6|4558.6|4563.8|4557.8|4564.6|4558.6|4563.8|4557.8|0
1721036530000|2024-07-15 09:42:10|4563.6|4557.6|4562.4|4556.4|4563.6|4557.6|4562.4|4556.4|0
1721036540000|2024-07-15 09:42:20|4562.9|4556.9|4562.8|4556.8|4562.9|4556.9|4562.8|4556.8|0
1721036560000|2024-07-15 09:42:40|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1721036640000|2024-07-15 09:44:00|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721036690000|2024-07-15 09:44:50|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1721036750000|2024-07-15 09:45:50|4562.6|4556.6|4562.8|4556.8|4563.4|4557.4|4561.9|4555.9|2
1721036760000|2024-07-15 09:46:00|4562.9|4556.9|4562.8|4556.8|4562.9|4556.9|4562.8|4556.8|0
1721036790000|2024-07-15 09:46:30|4562.9|4556.9|4562.4|4556.4|4562.9|4556.9|4562.4|4556.4|0
1721036820000|2024-07-15 09:47:00|4562.8|4556.8|4562.9|4556.9|4562.9|4556.9|4562.8|4556.8|0
1721036860000|2024-07-15 09:47:40|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1721036870000|2024-07-15 09:47:50|4562.4|4556.4|4562.8|4556.8|4562.8|4556.8|4562.4|4556.4|0
1721036920000|2024-07-15 09:48:40|4562.9|4556.9|4562.8|4556.8|4562.9|4556.9|4562.8|4556.8|0
1721036970000|2024-07-15 09:49:30|4562.6|4556.6|4561.9|4555.9|4562.6|4556.6|4561.9|4555.9|0
1721036990000|2024-07-15 09:49:50|||||||||4
1721037000000|2024-07-15 09:50:00|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721037020000|2024-07-15 09:50:20|4562.1|4556.1|4562.4|4556.4|4562.4|4556.4|4562.1|4556.1|6
1721037030000|2024-07-15 09:50:30|4562.1|4556.1|4562.4|4556.4|4562.4|4556.4|4562.1|4556.1|0
1721037040000|2024-07-15 09:50:40|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721037050000|2024-07-15 09:50:50|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|1
1721037070000|2024-07-15 09:51:10|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721037080000|2024-07-15 09:51:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721037090000|2024-07-15 09:51:30|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|1
1721037120000|2024-07-15 09:52:00|4561.2|4555.2|4560.9|4554.9|4561.2|4555.2|4560.9|4554.9|4
1721037130000|2024-07-15 09:52:10|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|2
1721037180000|2024-07-15 09:53:00|4560.9|4554.9|4560.6|4554.6|4560.9|4554.9|4560.6|4554.6|0
1721037190000|2024-07-15 09:53:10|||||||||1
1721037220000|2024-07-15 09:53:40|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721037240000|2024-07-15 09:54:00|||||||||10
1721037250000|2024-07-15 09:54:10|4561.1|4555.1|4561.3|4555.3|4561.3|4555.3|4561.1|4555.1|4
1721037260000|2024-07-15 09:54:20|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721037270000|2024-07-15 09:54:30|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721037280000|2024-07-15 09:54:40|4561.1|4555.1|4562.1|4556.1|4562.3|4556.3|4561.1|4555.1|1
1721037300000|2024-07-15 09:55:00|4561.9|4555.9|4561.1|4555.1|4561.9|4555.9|4561.1|4555.1|0
1721037350000|2024-07-15 09:55:50|4561.3|4555.3|4561.9|4555.9|4561.9|4555.9|4561.1|4555.1|0
1721037370000|2024-07-15 09:56:10|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721037380000|2024-07-15 09:56:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721037390000|2024-07-15 09:56:30|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721037400000|2024-07-15 09:56:40|4561.4|4555.4|4561.1|4555.1|4561.4|4555.4|4561.1|4555.1|0
1721037420000|2024-07-15 09:57:00|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.1|4555.1|0
1721037430000|2024-07-15 09:57:10|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|1
1721037440000|2024-07-15 09:57:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721037450000|2024-07-15 09:57:30|4561.7|4555.7|4562.3|4556.3|4562.3|4556.3|4561.7|4555.7|4
1721037460000|2024-07-15 09:57:40|4562.1|4556.1|4562.3|4556.3|4562.3|4556.3|4562.1|4556.1|25
1721037470000|2024-07-15 09:57:50|4562.7|4556.7|4563.5|4557.5|4563.5|4557.5|4562.7|4556.7|32
1721037500000|2024-07-15 09:58:20|4563.2|4557.2|4562.5|4556.5|4563.2|4557.2|4562.5|4556.5|0
1721037530000|2024-07-15 09:58:50|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721037540000|2024-07-15 09:59:00|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1721037570000|2024-07-15 09:59:30|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721037580000|2024-07-15 09:59:40|4562.5|4556.5|4562.5|4556.5|4562.7|4556.7|4562.5|4556.5|0
1721037590000|2024-07-15 09:59:50|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721037600000|2024-07-15 10:00:00|4564.7|4558.7|4564.5|4558.5|4564.7|4558.7|4564.5|4558.5|1
1721037620000|2024-07-15 10:00:20|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1721037630000|2024-07-15 10:00:30|4565|4559|4565.5|4559.5|4565.5|4559.5|4565|4559|1
1721037640000|2024-07-15 10:00:40|4565.3|4559.3|4564.5|4558.5|4565.3|4559.3|4564.5|4558.5|0
1721037660000|2024-07-15 10:01:00|4564|4558|4564|4558|4564|4558|4564|4558|0
1721037690000|2024-07-15 10:01:30|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1721037700000|2024-07-15 10:01:40|4563.7|4557.7|4565|4559|4565|4559|4563.7|4557.7|2
1721037720000|2024-07-15 10:02:00|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1721037730000|2024-07-15 10:02:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1721037740000|2024-07-15 10:02:20|4565.3|4559.3|4565|4559|4565.3|4559.3|4565|4559|0
1721037790000|2024-07-15 10:03:10|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|1
1721037800000|2024-07-15 10:03:20|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1721037840000|2024-07-15 10:04:00|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1721037940000|2024-07-15 10:05:40|4563.5|4557.5|4563.7|4557.7|4563.7|4557.7|4563.5|4557.5|1
1721037950000|2024-07-15 10:05:50|4563.3|4557.3|4561.9|4555.9|4563.3|4557.3|4561.9|4555.9|2
1721037960000|2024-07-15 10:06:00|4562.5|4556.5|4562|4556|4562.5|4556.5|4562|4556|0
1721037970000|2024-07-15 10:06:10|4561.7|4555.7|4560.5|4554.5|4561.7|4555.7|4560.5|4554.5|0
1721037990000|2024-07-15 10:06:30|4560|4554|4560|4554|4560|4554|4560|4554|0
1721038010000|2024-07-15 10:06:50|||||||||1
1721038020000|2024-07-15 10:07:00|4560.2|4554.2|4560|4554|4560.8|4554.8|4560|4554|2
1721038030000|2024-07-15 10:07:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721038040000|2024-07-15 10:07:20|4560|4554|4560.5|4554.5|4560.5|4554.5|4560|4554|0
1721038060000|2024-07-15 10:07:40|4560|4554|4560|4554|4560|4554|4560|4554|0
1721038190000|2024-07-15 10:09:50|||||||||6
1721038200000|2024-07-15 10:10:00|4560.5|4554.5|4560|4554|4560.7|4554.7|4560|4554|0
1721038320000|2024-07-15 10:12:00|4560.2|4554.2|4560.7|4554.7|4560.7|4554.7|4560.2|4554.2|1
1721038330000|2024-07-15 10:12:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1721038480000|2024-07-15 10:14:40|4560|4554|4560|4554|4560|4554|4560|4554|0
1721038500000|2024-07-15 10:15:00|4560.2|4554.2|4560.5|4554.5|4560.5|4554.5|4560.2|4554.2|0
1721038520000|2024-07-15 10:15:20|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1721038560000|2024-07-15 10:16:00|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.5|4555.5|2
1721038580000|2024-07-15 10:16:20|4561.9|4555.9|4561.5|4555.5|4561.9|4555.9|4561.5|4555.5|1
1721038590000|2024-07-15 10:16:30|4561.3|4555.3|4561.5|4555.5|4561.5|4555.5|4561.3|4555.3|0
1721038720000|2024-07-15 10:18:40|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1721038780000|2024-07-15 10:19:40|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1721038810000|2024-07-15 10:20:10|4561.7|4555.7|4561.5|4555.5|4561.7|4555.7|4561.5|4555.5|0
1721038830000|2024-07-15 10:20:30|4561.3|4555.3|4561|4555|4561.3|4555.3|4561|4555|0
1721038840000|2024-07-15 10:20:40|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|2
1721038860000|2024-07-15 10:21:00|4561.9|4555.9|4562.2|4556.2|4562.2|4556.2|4561.9|4555.9|0
1721038910000|2024-07-15 10:21:50|4562|4556|4561.7|4555.7|4562|4556|4561.7|4555.7|0
1721038920000|2024-07-15 10:22:00|4561.5|4555.5|4560.7|4554.7|4561.5|4555.5|4560.7|4554.7|2
1721038930000|2024-07-15 10:22:10|||||||||1
1721038940000|2024-07-15 10:22:20|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1721038950000|2024-07-15 10:22:30|4560.7|4554.7|4561.7|4555.7|4561.7|4555.7|4560.7|4554.7|2
1721038960000|2024-07-15 10:22:40|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1721038970000|2024-07-15 10:22:50|4562.2|4556.2|4562.7|4556.7|4562.7|4556.7|4562.2|4556.2|0
1721038980000|2024-07-15 10:23:00|4563.7|4557.7|4562.5|4556.5|4563.7|4557.7|4562.5|4556.5|8
1721039010000|2024-07-15 10:23:30|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1721039040000|2024-07-15 10:24:00|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4
1721039050000|2024-07-15 10:24:10|4563.2|4557.2|4563|4557|4563.2|4557.2|4563|4557|5
1721039070000|2024-07-15 10:24:30|4562.7|4556.7|4562.5|4556.5|4562.7|4556.7|4562.5|4556.5|1
1721039080000|2024-07-15 10:24:40|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721039090000|2024-07-15 10:24:50|||||||||1
1721039100000|2024-07-15 10:25:00|4562.5|4556.5|4562.3|4556.3|4562.5|4556.5|4562.3|4556.3|1
1721039110000|2024-07-15 10:25:10|4562.5|4556.5|4562.7|4556.7|4562.7|4556.7|4562.5|4556.5|4
1721039130000|2024-07-15 10:25:30|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1721039140000|2024-07-15 10:25:40|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721039160000|2024-07-15 10:26:00|||||||||2
1721039220000|2024-07-15 10:27:00|||||||||9
1721039230000|2024-07-15 10:27:10|4563|4557|4563.8|4557.8|4563.8|4557.8|4563|4557|7
1721039290000|2024-07-15 10:28:10|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1721039320000|2024-07-15 10:28:40|4563.7|4557.7|4563.5|4557.5|4563.7|4557.7|4563.5|4557.5|0
1721039330000|2024-07-15 10:28:50|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1721039340000|2024-07-15 10:29:00|||||||||1
1721039360000|2024-07-15 10:29:20|||||||||5
1721039390000|2024-07-15 10:29:50|||||||||3
1721039400000|2024-07-15 10:30:00|||||||||1
1721039410000|2024-07-15 10:30:10|||||||||1
1721039460000|2024-07-15 10:31:00|||||||||9
1721039470000|2024-07-15 10:31:10|||||||||4
1721039480000|2024-07-15 10:31:20|4560.5|4554.5|4560|4554|4560.5|4554.5|4560|4554|22
1721039500000|2024-07-15 10:31:40|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|11
1721039540000|2024-07-15 10:32:20|4560|4554|4560|4554|4560|4554|4560|4554|0
1721039570000|2024-07-15 10:32:50|||||||||1
1721039580000|2024-07-15 10:33:00|4560.4|4554.4|4560.5|4554.5|4560.5|4554.5|4560.4|4554.4|1
1721039650000|2024-07-15 10:34:10|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1721039660000|2024-07-15 10:34:20|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1721039670000|2024-07-15 10:34:30|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1721039680000|2024-07-15 10:34:40|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|2
1721039690000|2024-07-15 10:34:50|4562|4556|4562.7|4556.7|4562.7|4556.7|4562|4556|1
1721039700000|2024-07-15 10:35:00|4562.5|4556.5|4562.5|4556.5|4562.7|4556.7|4562.5|4556.5|0
1721039710000|2024-07-15 10:35:10|||||||||1
1721039720000|2024-07-15 10:35:20|4562.1|4556.1|4561.5|4555.5|4562.1|4556.1|4561.5|4555.5|1
1721039730000|2024-07-15 10:35:30|4561.3|4555.3|4561.5|4555.5|4561.5|4555.5|4561.3|4555.3|0
1721039760000|2024-07-15 10:36:00|4561.3|4555.3|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|1
1721039770000|2024-07-15 10:36:10|4560|4554|4559.7|4553.7|4560|4554|4559.7|4553.7|3
1721039780000|2024-07-15 10:36:20|||||||||1
1721039880000|2024-07-15 10:38:00|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4
1721039890000|2024-07-15 10:38:10|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1721039900000|2024-07-15 10:38:20|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|1
1721039980000|2024-07-15 10:39:40|||||||||2
1721040000000|2024-07-15 10:40:00|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|5
1721040020000|2024-07-15 10:40:20|||||||||10
1721040060000|2024-07-15 10:41:00|4561.7|4555.7|4562.7|4556.7|4562.7|4556.7|4561.7|4555.7|2
1721040070000|2024-07-15 10:41:10|4562.5|4556.5|4561.7|4555.7|4562.5|4556.5|4561.5|4555.5|2
1721040080000|2024-07-15 10:41:20|4561.5|4555.5|4562.6|4556.6|4562.6|4556.6|4561.5|4555.5|2
1721040100000|2024-07-15 10:41:40|4562.9|4556.9|4563.1|4557.1|4563.1|4557.1|4562.9|4556.9|2
1721040110000|2024-07-15 10:41:50|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|3
1721040130000|2024-07-15 10:42:10|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1721040140000|2024-07-15 10:42:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721040150000|2024-07-15 10:42:30|||||||||3
1721040160000|2024-07-15 10:42:40|||||||||1
1721040170000|2024-07-15 10:42:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721040190000|2024-07-15 10:43:10|||||||||2
1721040200000|2024-07-15 10:43:20|4562.4|4556.4|4562.1|4556.1|4562.4|4556.4|4561.9|4555.9|0
1721040210000|2024-07-15 10:43:30|4561.9|4555.9|4562.1|4556.1|4562.1|4556.1|4561.9|4555.9|0
1721040220000|2024-07-15 10:43:40|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721040230000|2024-07-15 10:43:50|||||||||2
1721040240000|2024-07-15 10:44:00|||||||||2
1721040250000|2024-07-15 10:44:10|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721040260000|2024-07-15 10:44:20|||||||||2
1721040280000|2024-07-15 10:44:40|4562.4|4556.4|4562.1|4556.1|4562.4|4556.4|4562.1|4556.1|0
1721040290000|2024-07-15 10:44:50|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|3
1721040310000|2024-07-15 10:45:10|4562.1|4556.1|4561.9|4555.9|4562.1|4556.1|4561.9|4555.9|2
1721040360000|2024-07-15 10:46:00|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|2
1721040380000|2024-07-15 10:46:20|||||||||3
1721040390000|2024-07-15 10:46:30|||||||||4
1721040430000|2024-07-15 10:47:10|4561.9|4555.9|4562|4556|4562|4556|4561.9|4555.9|0
1721040440000|2024-07-15 10:47:20|4561.9|4555.9|4562|4556|4562|4556|4561.9|4555.9|0
1721040460000|2024-07-15 10:47:40|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|5
1721040480000|2024-07-15 10:48:00|||||||||1
1721040500000|2024-07-15 10:48:20|4561.5|4555.5|4561|4555|4561.5|4555.5|4560.9|4554.9|0
1721040510000|2024-07-15 10:48:30|4561.2|4555.2|4561.9|4555.9|4561.9|4555.9|4561.2|4555.2|4
1721040540000|2024-07-15 10:49:00|||||||||2
1721040550000|2024-07-15 10:49:10|4561.7|4555.7|4560.9|4554.9|4561.7|4555.7|4560.9|4554.9|1
1721040560000|2024-07-15 10:49:20|4561|4555|4561|4555|4561|4555|4561|4555|0
1721040570000|2024-07-15 10:49:30|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1721040580000|2024-07-15 10:49:40|4561|4555|4561|4555|4561|4555|4561|4555|0
1721040590000|2024-07-15 10:49:50|4560.9|4554.9|4561|4555|4561|4555|4560.9|4554.9|5
1721040600000|2024-07-15 10:50:00|4560.9|4554.9|4561.9|4555.9|4561.9|4555.9|4560.9|4554.9|1
1721040640000|2024-07-15 10:50:40|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|2
1721040650000|2024-07-15 10:50:50|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|0
1721040660000|2024-07-15 10:51:00|||||||||2
1721040690000|2024-07-15 10:51:30|||||||||3
1721040710000|2024-07-15 10:51:50|||||||||3
1721040720000|2024-07-15 10:52:00|||||||||2
1721040730000|2024-07-15 10:52:10|||||||||8
1721040740000|2024-07-15 10:52:20|||||||||4
1721040770000|2024-07-15 10:52:50|||||||||7
1721040790000|2024-07-15 10:53:10|||||||||1
1721040810000|2024-07-15 10:53:30|||||||||2
1721040820000|2024-07-15 10:53:40|4559.9|4553.9|4559.4|4553.4|4559.9|4553.9|4559.4|4553.4|1
1721040840000|2024-07-15 10:54:00|4559|4553|4559|4553|4559|4553|4559|4553|2
1721040860000|2024-07-15 10:54:20|||||||||3
1721040870000|2024-07-15 10:54:30|||||||||4
1721040890000|2024-07-15 10:54:50|4559.4|4553.4|4559.5|4553.5|4559.9|4553.9|4559.4|4553.4|29
1721040900000|2024-07-15 10:55:00|||||||||1
1721040910000|2024-07-15 10:55:10|4559.9|4553.9|4559.5|4553.5|4559.9|4553.9|4559.5|4553.5|0
1721040920000|2024-07-15 10:55:20|||||||||2
1721040940000|2024-07-15 10:55:40|||||||||1
1721040950000|2024-07-15 10:55:50|4559.7|4553.7|4559.9|4553.9|4560.4|4554.4|4559.5|4553.5|2
1721040970000|2024-07-15 10:56:10|||||||||6
1721040980000|2024-07-15 10:56:20|4559.7|4553.7|4559.4|4553.4|4559.7|4553.7|4559.4|4553.4|0
1721041000000|2024-07-15 10:56:40|||||||||5
1721041020000|2024-07-15 10:57:00|||||||||2
1721041040000|2024-07-15 10:57:20|||||||||4
1721041050000|2024-07-15 10:57:30|||||||||3
1721041060000|2024-07-15 10:57:40|||||||||1
1721041070000|2024-07-15 10:57:50|4559|4553|4559|4553|4559|4553|4559|4553|2
1721041080000|2024-07-15 10:58:00|4560|4554|4560.5|4554.5|4560.5|4554.5|4560|4554|2
1721041090000|2024-07-15 10:58:10|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|3
1721041110000|2024-07-15 10:58:30|||||||||2
1721041120000|2024-07-15 10:58:40|||||||||3
1721041130000|2024-07-15 10:58:50|4560.4|4554.4|4560|4554|4560.4|4554.4|4560|4554|0
1721041140000|2024-07-15 10:59:00|4559.7|4553.7|4559|4553|4559.7|4553.7|4559|4553|2
1721041160000|2024-07-15 10:59:20|||||||||2
1721041170000|2024-07-15 10:59:30|||||||||2
1721041200000|2024-07-15 11:00:00|||||||||8
1721041210000|2024-07-15 11:00:10|||||||||5
1721041220000|2024-07-15 11:00:20|||||||||2
1721041240000|2024-07-15 11:00:40|4558.4|4552.4|4558.7|4552.7|4558.7|4552.7|4558.4|4552.4|19
1721041300000|2024-07-15 11:01:40|4558|4552|4558|4552|4558|4552|4558|4552|2
1721041480000|2024-07-15 11:04:40|4559.2|4553.2|4559.9|4553.9|4559.9|4553.9|4559.2|4553.2|1
1721041490000|2024-07-15 11:04:50|4559.7|4553.7|4558.7|4552.7|4559.7|4553.7|4558.7|4552.7|0
1721041500000|2024-07-15 11:05:00|4558.3|4552.3|4558|4552|4558.3|4552.3|4558|4552|20
1721041520000|2024-07-15 11:05:20|||||||||1
1721041560000|2024-07-15 11:06:00|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|7
1721041610000|2024-07-15 11:06:50|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1721041620000|2024-07-15 11:07:00|4556.8|4550.8|4556.1|4550.1|4556.8|4550.8|4556.1|4550.1|1
1721041700000|2024-07-15 11:08:20|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1721041720000|2024-07-15 11:08:40|||||||||1
1721041730000|2024-07-15 11:08:50|||||||||1
1721041750000|2024-07-15 11:09:10|4558.3|4552.3|4558.5|4552.5|4558.5|4552.5|4558.3|4552.3|5
1721041760000|2024-07-15 11:09:20|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4
1721041780000|2024-07-15 11:09:40|4558|4552|4558.3|4552.3|4558.5|4552.5|4558|4552|0
1721041790000|2024-07-15 11:09:50|4558.5|4552.5|4558.3|4552.3|4558.5|4552.5|4558.3|4552.3|0
1721041800000|2024-07-15 11:10:00|4558.5|4552.5|4560.3|4554.3|4561.1|4555.1|4558.5|4552.5|9
1721041810000|2024-07-15 11:10:10|4560|4554|4560|4554|4560|4554|4560|4554|0
1721041820000|2024-07-15 11:10:20|4559.8|4553.8|4559.5|4553.5|4559.8|4553.8|4559.5|4553.5|1
1721041840000|2024-07-15 11:10:40|4559|4553|4559|4553|4559|4553|4559|4553|0
1721041860000|2024-07-15 11:11:00|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.5|4552.5|0
1721041870000|2024-07-15 11:11:10|4560.1|4554.1|4562.1|4556.1|4562.1|4556.1|4560.1|4554.1|6
1721041880000|2024-07-15 11:11:20|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|0
1721041900000|2024-07-15 11:11:40|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721041910000|2024-07-15 11:11:50|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|1
1721041930000|2024-07-15 11:12:10|4561.6|4555.6|4560.3|4554.3|4561.6|4555.6|4560.3|4554.3|0
1721041940000|2024-07-15 11:12:20|4560.1|4554.1|4559.5|4553.5|4560.3|4554.3|4559.5|4553.5|0
1721041950000|2024-07-15 11:12:30|4559.3|4553.3|4559.3|4553.3|4559.5|4553.5|4559.3|4553.3|0
1721041960000|2024-07-15 11:12:40|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1721041970000|2024-07-15 11:12:50|||||||||1
1721041990000|2024-07-15 11:13:10|4558.5|4552.5|4560.5|4554.5|4560.5|4554.5|4558.5|4552.5|18
1721042000000|2024-07-15 11:13:20|||||||||1
1721042010000|2024-07-15 11:13:30|4560.3|4554.3|4560.3|4554.3|4560.5|4554.5|4560.3|4554.3|0
1721042020000|2024-07-15 11:13:40|4560.5|4554.5|4561.7|4555.7|4561.7|4555.7|4560.5|4554.5|9
1721042030000|2024-07-15 11:13:50|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721042060000|2024-07-15 11:14:20|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|1
1721042070000|2024-07-15 11:14:30|4561|4555|4560.2|4554.2|4561|4555|4560.2|4554.2|1
1721042090000|2024-07-15 11:14:50|4559.8|4553.8|4559.7|4553.7|4559.8|4553.8|4559.7|4553.7|0
1721042100000|2024-07-15 11:15:00|||||||||1
1721042150000|2024-07-15 11:15:50|4559.5|4553.5|4561.2|4555.2|4561.2|4555.2|4559.5|4553.5|9
1721042160000|2024-07-15 11:16:00|4561|4555|4561|4555|4561|4555|4561|4555|0
1721042180000|2024-07-15 11:16:20|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1721042210000|2024-07-15 11:16:50|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1721042220000|2024-07-15 11:17:00|4560.3|4554.3|4561|4555|4561.2|4555.2|4560.3|4554.3|8
1721042230000|2024-07-15 11:17:10|4560.8|4554.8|4560.5|4554.5|4560.8|4554.8|4560.2|4554.2|0
1721042240000|2024-07-15 11:17:20|4561|4555|4560.8|4554.8|4561|4555|4560.8|4554.8|0
1721042250000|2024-07-15 11:17:30|4562|4556|4562|4556|4562|4556|4562|4556|7
1721042270000|2024-07-15 11:17:50|4561.8|4555.8|4561.5|4555.5|4561.8|4555.8|4561.5|4555.5|0
1721042280000|2024-07-15 11:18:00|4561.8|4555.8|4557.1|4551.1|4561.8|4555.8|4557.1|4551.1|6
1721042290000|2024-07-15 11:18:10|4556.8|4550.8|4556.1|4550.1|4556.8|4550.8|4556.1|4550.1|0
1721042300000|2024-07-15 11:18:20|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1721042310000|2024-07-15 11:18:30|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1721042330000|2024-07-15 11:18:50|4560.5|4554.5|4560|4554|4560.5|4554.5|4560|4554|5
1721042340000|2024-07-15 11:19:00|4560.1|4554.1|4560.3|4554.3|4560.3|4554.3|4560.1|4554.1|0
1721042380000|2024-07-15 11:19:40|||||||||5
1721042410000|2024-07-15 11:20:10|4561.3|4555.3|4560.5|4554.5|4561.3|4555.3|4560.5|4554.5|3
1721042420000|2024-07-15 11:20:20|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721042460000|2024-07-15 11:21:00|4560|4554|4560|4554|4560|4554|4560|4554|0
1721042500000|2024-07-15 11:21:40|||||||||1
1721042510000|2024-07-15 11:21:50|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4
1721042550000|2024-07-15 11:22:30|4560.7|4554.7|4562.3|4556.3|4562.3|4556.3|4560.7|4554.7|2
1721042560000|2024-07-15 11:22:40|4562.8|4556.8|4562.8|4556.8|4563|4557|4562.8|4556.8|2
1721042600000|2024-07-15 11:23:20|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563.2|4557.2|0
1721042650000|2024-07-15 11:24:10|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1721042680000|2024-07-15 11:24:40|4563.1|4557.1|4563.8|4557.8|4563.8|4557.8|4563.1|4557.1|0
1721042700000|2024-07-15 11:25:00|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1721042770000|2024-07-15 11:26:10|4564.5|4558.5|4564.7|4558.7|4564.7|4558.7|4564.5|4558.5|37
1721042780000|2024-07-15 11:26:20|4564.6|4558.6|4564.5|4558.5|4564.6|4558.6|4564.5|4558.5|1
1721042790000|2024-07-15 11:26:30|4564.6|4558.6|4565.5|4559.5|4565.5|4559.5|4564.6|4558.6|3
1721042830000|2024-07-15 11:27:10|4565.3|4559.3|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|1
1721042880000|2024-07-15 11:28:00|4565|4559|4564.8|4558.8|4565|4559|4564.8|4558.8|0
1721042910000|2024-07-15 11:28:30|4564.4|4558.4|4563.5|4557.5|4564.4|4558.4|4563.5|4557.5|0
1721042970000|2024-07-15 11:29:30|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|1
1721042990000|2024-07-15 11:29:50|4563.1|4557.1|4563.3|4557.3|4563.3|4557.3|4563.1|4557.1|1
1721043010000|2024-07-15 11:30:10|4563.1|4557.1|4560.3|4554.3|4563.1|4557.1|4560.3|4554.3|2
1721043020000|2024-07-15 11:30:20|4561|4555|4561|4555|4561|4555|4561|4555|1
1721043040000|2024-07-15 11:30:40|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1721043060000|2024-07-15 11:31:00|4561|4555|4561|4555|4561|4555|4560.8|4554.8|0
1721043070000|2024-07-15 11:31:10|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|2
1721043140000|2024-07-15 11:32:20|4560.1|4554.1|4560|4554|4560.1|4554.1|4560|4554|0
1721043150000|2024-07-15 11:32:30|||||||||1
1721043160000|2024-07-15 11:32:40|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721043200000|2024-07-15 11:33:20|||||||||1
1721043220000|2024-07-15 11:33:40|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721043250000|2024-07-15 11:34:10|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.6|4554.6|0
1721043260000|2024-07-15 11:34:20|4560.6|4554.6|4560.8|4554.8|4560.8|4554.8|4560.6|4554.6|0
1721043270000|2024-07-15 11:34:30|4561.3|4555.3|4561.1|4555.1|4561.3|4555.3|4561.1|4555.1|0
1721043280000|2024-07-15 11:34:40|4560.9|4554.9|4562.5|4556.5|4562.8|4556.8|4560.6|4554.6|8
1721043290000|2024-07-15 11:34:50|4562.3|4556.3|4561.8|4555.8|4562.3|4556.3|4561.8|4555.8|0
1721043300000|2024-07-15 11:35:00|4562.3|4556.3|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|0
1721043310000|2024-07-15 11:35:10|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4
1721043320000|2024-07-15 11:35:20|4563.6|4557.6|4563.3|4557.3|4563.6|4557.6|4563.3|4557.3|0
1721043340000|2024-07-15 11:35:40|4563.5|4557.5|4563.3|4557.3|4563.5|4557.5|4563|4557|1
1721043350000|2024-07-15 11:35:50|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.3|4557.3|2
1721043360000|2024-07-15 11:36:00|4564|4558|4564|4558|4564|4558|4563.8|4557.8|0
1721043370000|2024-07-15 11:36:10|4563.5|4557.5|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1721043390000|2024-07-15 11:36:30|4563.6|4557.6|4564|4558|4564|4558|4563.6|4557.6|0
1721043400000|2024-07-15 11:36:40|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|1
1721043410000|2024-07-15 11:36:50|4565|4559|4565|4559|4565|4559|4565|4559|0
1721043420000|2024-07-15 11:37:00|4564.8|4558.8|4564.5|4558.5|4564.8|4558.8|4564.5|4558.5|1
1721043450000|2024-07-15 11:37:30|4564.3|4558.3|4563.5|4557.5|4564.3|4558.3|4563.5|4557.5|0
1721043480000|2024-07-15 11:38:00|4564|4558|4564|4558|4564|4558|4564|4558|0
1721043510000|2024-07-15 11:38:30|4563.8|4557.8|4563.5|4557.5|4563.8|4557.8|4563.5|4557.5|2
1721043610000|2024-07-15 11:40:10|4563.1|4557.1|4563|4557|4563.1|4557.1|4563|4557|0
1721043620000|2024-07-15 11:40:20|4565.2|4559.2|4566.5|4560.5|4566.8|4560.8|4565.2|4559.2|2
1721043640000|2024-07-15 11:40:40|4566.3|4560.3|4565.5|4559.5|4566.3|4560.3|4565.5|4559.5|2
1721043660000|2024-07-15 11:41:00|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1721043670000|2024-07-15 11:41:10|4565.1|4559.1|4564.5|4558.5|4565.3|4559.3|4564.5|4558.5|0
1721043680000|2024-07-15 11:41:20|4564.6|4558.6|4564.5|4558.5|4564.6|4558.6|4564.5|4558.5|0
1721043730000|2024-07-15 11:42:10|4564.3|4558.3|4564|4558|4564.3|4558.3|4564|4558|0
1721043790000|2024-07-15 11:43:10|4563.5|4557.5|4562.5|4556.5|4563.5|4557.5|4562.5|4556.5|0
1721043810000|2024-07-15 11:43:30|4561.5|4555.5|4562|4556|4562|4556|4561.5|4555.5|1
1721043820000|2024-07-15 11:43:40|4561.8|4555.8|4561.5|4555.5|4561.8|4555.8|4561.5|4555.5|1
1721043850000|2024-07-15 11:44:10|4561|4555|4561|4555|4561|4555|4561|4555|0
1721043860000|2024-07-15 11:44:20|4561.6|4555.6|4562.5|4556.5|4563.1|4557.1|4561.6|4555.6|5
1721043870000|2024-07-15 11:44:30|4562.6|4556.6|4562.5|4556.5|4562.6|4556.6|4562.5|4556.5|1
1721043880000|2024-07-15 11:44:40|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|1
1721043890000|2024-07-15 11:44:50|4562.8|4556.8|4562.6|4556.6|4562.8|4556.8|4562.6|4556.6|0
1721043900000|2024-07-15 11:45:00|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1721043910000|2024-07-15 11:45:10|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721043920000|2024-07-15 11:45:20|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|2
1721043960000|2024-07-15 11:46:00|4563|4557|4562.6|4556.6|4563|4557|4562.6|4556.6|0
1721043980000|2024-07-15 11:46:20|4566.6|4560.6|4565.6|4559.6|4566.6|4560.6|4565.6|4559.6|9
1721043990000|2024-07-15 11:46:30|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1721044010000|2024-07-15 11:46:50|4565.6|4559.6|4565.1|4559.1|4565.8|4559.8|4565.1|4559.1|1
1721044030000|2024-07-15 11:47:10|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1721044070000|2024-07-15 11:47:50|4564.4|4558.4|4564.6|4558.6|4564.6|4558.6|4564.4|4558.4|0
1721044080000|2024-07-15 11:48:00|4564.4|4558.4|4564.6|4558.6|4564.6|4558.6|4564.4|4558.4|3
1721044100000|2024-07-15 11:48:20|||||||||1
1721044110000|2024-07-15 11:48:30|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|1
1721044140000|2024-07-15 11:49:00|4563.9|4557.9|4563.6|4557.6|4563.9|4557.9|4563.6|4557.6|0
1721044160000|2024-07-15 11:49:20|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721044190000|2024-07-15 11:49:50|4563.3|4557.3|4562.6|4556.6|4563.3|4557.3|4562.6|4556.6|2
1721044200000|2024-07-15 11:50:00|||||||||1
1721044250000|2024-07-15 11:50:50|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|1
1721044280000|2024-07-15 11:51:20|4563.6|4557.6|4564.3|4558.3|4564.3|4558.3|4563.6|4557.6|1
1721044290000|2024-07-15 11:51:30|4563.8|4557.8|4563.8|4557.8|4564.1|4558.1|4563.8|4557.8|2
1721044320000|2024-07-15 11:52:00|4563.6|4557.6|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|1
1721044340000|2024-07-15 11:52:20|4562.9|4556.9|4562.6|4556.6|4562.9|4556.9|4562.6|4556.6|0
1721044390000|2024-07-15 11:53:10|||||||||1
1721044480000|2024-07-15 11:54:40|||||||||9
1721044490000|2024-07-15 11:54:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|1
1721044500000|2024-07-15 11:55:00|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721044510000|2024-07-15 11:55:10|4561.3|4555.3|4561.8|4555.8|4562.6|4556.6|4561.3|4555.3|2
1721044520000|2024-07-15 11:55:20|4561.6|4555.6|4562.6|4556.6|4562.6|4556.6|4561.4|4555.4|0
1721044530000|2024-07-15 11:55:30|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|1
1721044540000|2024-07-15 11:55:40|4562.6|4556.6|4562.8|4556.8|4562.8|4556.8|4562.6|4556.6|1
1721044550000|2024-07-15 11:55:50|4563.1|4557.1|4562.8|4556.8|4563.1|4557.1|4562.8|4556.8|0
1721044560000|2024-07-15 11:56:00|4562.6|4556.6|4562.8|4556.8|4562.8|4556.8|4562.6|4556.6|0
1721044570000|2024-07-15 11:56:10|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721044590000|2024-07-15 11:56:30|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1721044600000|2024-07-15 11:56:40|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721044610000|2024-07-15 11:56:50|4562.8|4556.8|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|1
1721044620000|2024-07-15 11:57:00|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.6|4556.6|0
1721044630000|2024-07-15 11:57:10|4562.6|4556.6|4561.8|4555.8|4562.6|4556.6|4561.8|4555.8|0
1721044640000|2024-07-15 11:57:20|4561.6|4555.6|4562.1|4556.1|4562.1|4556.1|4561.6|4555.6|0
1721044650000|2024-07-15 11:57:30|4561.8|4555.8|4559.6|4553.6|4561.8|4555.8|4559.6|4553.6|15
1721044660000|2024-07-15 11:57:40|4559.3|4553.3|4556.6|4550.6|4559.3|4553.3|4556.6|4550.6|29
1721044690000|2024-07-15 11:58:10|4556.3|4550.3|4555.8|4549.8|4556.3|4550.3|4555.8|4549.8|2
1721044700000|2024-07-15 11:58:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1721044710000|2024-07-15 11:58:30|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|2
1721044730000|2024-07-15 11:58:50|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.1|4550.1|1
1721044790000|2024-07-15 11:59:50|4556.8|4550.8|4556.4|4550.4|4556.8|4550.8|4556.4|4550.4|0
1721044800000|2024-07-15 12:00:00|4556.6|4550.6|4556.4|4550.4|4556.6|4550.6|4556.4|4550.4|0
1721044810000|2024-07-15 12:00:10|4556.8|4550.8|4556.4|4550.4|4556.9|4550.9|4556.4|4550.4|0
1721044830000|2024-07-15 12:00:30|4556.9|4550.9|4557.4|4551.4|4557.4|4551.4|4556.9|4550.9|2
1721044850000|2024-07-15 12:00:50|4557.6|4551.6|4558.4|4552.4|4558.8|4552.8|4557.6|4551.6|5
1721044860000|2024-07-15 12:01:00|4557.8|4551.8|4557.8|4551.8|4558.3|4552.3|4557.8|4551.8|0
1721044910000|2024-07-15 12:01:50|||||||||1
1721044930000|2024-07-15 12:02:10|4556.3|4550.3|4555.9|4549.9|4556.3|4550.3|4555.9|4549.9|1
1721044950000|2024-07-15 12:02:30|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|1
1721044960000|2024-07-15 12:02:40|||||||||1
1721044970000|2024-07-15 12:02:50|4554.6|4548.6|4553.6|4547.6|4554.6|4548.6|4553.6|4547.6|8
1721045000000|2024-07-15 12:03:20|||||||||18
1721045010000|2024-07-15 12:03:30|||||||||3
1721045020000|2024-07-15 12:03:40|4552.8|4546.8|4552.6|4546.6|4552.8|4546.8|4552.6|4546.6|27
1721045040000|2024-07-15 12:04:00|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|3
1721045050000|2024-07-15 12:04:10|4552.8|4546.8|4552.6|4546.6|4552.9|4546.9|4552.6|4546.6|1
1721045080000|2024-07-15 12:04:40|4552.2|4546.2|4551.6|4545.6|4552.2|4546.2|4551.6|4545.6|21
1721045090000|2024-07-15 12:04:50|4551.2|4545.2|4550.3|4544.3|4551.2|4545.2|4550.3|4544.3|2
1721045110000|2024-07-15 12:05:10|||||||||1
1721045120000|2024-07-15 12:05:20|||||||||1
1721045140000|2024-07-15 12:05:40|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|102
1721045170000|2024-07-15 12:06:10|||||||||12
1721045190000|2024-07-15 12:06:30|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|1
1721045220000|2024-07-15 12:07:00|4551.8|4545.8|4551.4|4545.4|4551.8|4545.8|4551.3|4545.3|2
1721045250000|2024-07-15 12:07:30|4551.8|4545.8|4553.8|4547.8|4553.8|4547.8|4551.8|4545.8|5
1721045260000|2024-07-15 12:07:40|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|1
1721045270000|2024-07-15 12:07:50|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.3|4547.3|0
1721045280000|2024-07-15 12:08:00|4553.6|4547.6|4553.9|4547.9|4553.9|4547.9|4553.6|4547.6|0
1721045300000|2024-07-15 12:08:20|4553.8|4547.8|4553.4|4547.4|4553.8|4547.8|4553.4|4547.4|0
1721045340000|2024-07-15 12:09:00|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1721045350000|2024-07-15 12:09:10|||||||||1
1721045370000|2024-07-15 12:09:30|4550.1|4544.1|4550.2|4544.2|4550.2|4544.2|4550.1|4544.1|24
1721045380000|2024-07-15 12:09:40|||||||||1
1721045390000|2024-07-15 12:09:50|||||||||1
1721045400000|2024-07-15 12:10:00|||||||||12
1721045450000|2024-07-15 12:10:50|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1721045460000|2024-07-15 12:11:00|4550.2|4544.2|4549.9|4543.9|4550.2|4544.2|4549.9|4543.9|19
1721045470000|2024-07-15 12:11:10|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1721045530000|2024-07-15 12:12:10|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.1|4544.1|0
1721045540000|2024-07-15 12:12:20|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|0
1721045570000|2024-07-15 12:12:50|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|0
1721045580000|2024-07-15 12:13:00|4550.6|4544.6|4550.9|4544.9|4550.9|4544.9|4550.6|4544.6|4
1721045590000|2024-07-15 12:13:10|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|1
1721045600000|2024-07-15 12:13:20|4550.1|4544.1|4549.9|4543.9|4550.1|4544.1|4549.9|4543.9|3
1721045630000|2024-07-15 12:13:50|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1721045660000|2024-07-15 12:14:20|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|0
1721045670000|2024-07-15 12:14:30|||||||||3
1721045680000|2024-07-15 12:14:40|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1721045700000|2024-07-15 12:15:00|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|0
1721045710000|2024-07-15 12:15:10|4550.4|4544.4|4550.9|4544.9|4550.9|4544.9|4550.4|4544.4|0
1721045720000|2024-07-15 12:15:20|4551.2|4545.2|4550.9|4544.9|4551.8|4545.8|4550.9|4544.9|24
1721045760000|2024-07-15 12:16:00|4550.7|4544.7|4550.9|4544.9|4550.9|4544.9|4550.7|4544.7|4
1721045780000|2024-07-15 12:16:20|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4
1721045800000|2024-07-15 12:16:40|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1721045820000|2024-07-15 12:17:00|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|0
1721045830000|2024-07-15 12:17:10|4550.4|4544.4|4550.1|4544.1|4550.4|4544.4|4550.1|4544.1|0
1721045840000|2024-07-15 12:17:20|4549.9|4543.9|4550.1|4544.1|4550.1|4544.1|4549.9|4543.9|0
1721045880000|2024-07-15 12:18:00|4550.4|4544.4|4550.1|4544.1|4550.4|4544.4|4550.1|4544.1|1
1721045890000|2024-07-15 12:18:10|4549.9|4543.9|4550.1|4544.1|4550.1|4544.1|4549.9|4543.9|0
1721045900000|2024-07-15 12:18:20|||||||||37
1721045910000|2024-07-15 12:18:30|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|26
1721045930000|2024-07-15 12:18:50|||||||||1
1721045940000|2024-07-15 12:19:00|||||||||1
1721045950000|2024-07-15 12:19:10|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|3
1721045960000|2024-07-15 12:19:20|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|5
1721045970000|2024-07-15 12:19:30|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1721045980000|2024-07-15 12:19:40|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|0
1721045990000|2024-07-15 12:19:50|||||||||3
1721046000000|2024-07-15 12:20:00|4549.6|4543.6|4549.9|4543.9|4549.9|4543.9|4549.6|4543.6|4
1721046010000|2024-07-15 12:20:10|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|2
1721046030000|2024-07-15 12:20:30|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|0
1721046060000|2024-07-15 12:21:00|||||||||1
1721046070000|2024-07-15 12:21:10|4550.6|4544.6|4550.2|4544.2|4550.6|4544.6|4550.2|4544.2|0
1721046090000|2024-07-15 12:21:30|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1721046100000|2024-07-15 12:21:40|||||||||1
1721046120000|2024-07-15 12:22:00|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|3
1721046130000|2024-07-15 12:22:10|4551.2|4545.2|4550.9|4544.9|4551.2|4545.2|4550.9|4544.9|2
1721046140000|2024-07-15 12:22:20|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|1
1721046170000|2024-07-15 12:22:50|4550.7|4544.7|4549.6|4543.6|4550.9|4544.9|4549.6|4543.6|29
1721046180000|2024-07-15 12:23:00|4549.4|4543.4|4549.1|4543.1|4549.9|4543.9|4549.1|4543.1|1
1721046200000|2024-07-15 12:23:20|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|0
1721046210000|2024-07-15 12:23:30|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|1
1721046230000|2024-07-15 12:23:50|4549.9|4543.9|4550.1|4544.1|4550.1|4544.1|4549.4|4543.4|1
1721046240000|2024-07-15 12:24:00|4549.2|4543.2|4548.9|4542.9|4549.2|4543.2|4548.9|4542.9|2
1721046250000|2024-07-15 12:24:10|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1721046290000|2024-07-15 12:24:50|||||||||1
1721046300000|2024-07-15 12:25:00|4548.9|4542.9|4547.2|4541.2|4548.9|4542.9|4547.2|4541.2|25
1721046310000|2024-07-15 12:25:10|||||||||14
1721046320000|2024-07-15 12:25:20|4547.1|4541.1|4546.6|4540.6|4547.1|4541.1|4546.6|4540.6|0
1721046330000|2024-07-15 12:25:30|4545.9|4539.9|4546.1|4540.1|4546.1|4540.1|4545.9|4539.9|5
1721046340000|2024-07-15 12:25:40|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|1
1721046350000|2024-07-15 12:25:50|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4
1721046360000|2024-07-15 12:26:00|4544.9|4538.9|4545.1|4539.1|4545.1|4539.1|4544.9|4538.9|0
1721046370000|2024-07-15 12:26:10|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|0
1721046380000|2024-07-15 12:26:20|4545.2|4539.2|4545.1|4539.1|4545.2|4539.2|4545.1|4539.1|1
1721046400000|2024-07-15 12:26:40|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.1|4539.1|1
1721046420000|2024-07-15 12:27:00|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|1
1721046460000|2024-07-15 12:27:40|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|1
1721046470000|2024-07-15 12:27:50|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1721046480000|2024-07-15 12:28:00|4545.2|4539.2|4545.1|4539.1|4545.2|4539.2|4545.1|4539.1|3
1721046490000|2024-07-15 12:28:10|4544.9|4538.9|4543.9|4537.9|4545.1|4539.1|4543.9|4537.9|18
1721046500000|2024-07-15 12:28:20|4542.7|4536.7|4542.6|4536.6|4542.9|4536.9|4542.6|4536.6|9
1721046510000|2024-07-15 12:28:30|4541.2|4535.2|4540.2|4534.2|4541.2|4535.2|4540.2|4534.2|13
1721046520000|2024-07-15 12:28:40|4539.9|4533.9|4538.7|4532.7|4541.1|4535.1|4538.2|4532.2|31
1721046530000|2024-07-15 12:28:50|4538.6|4532.6|4536.6|4530.6|4538.6|4532.6|4536.6|4530.6|11
1721046540000|2024-07-15 12:29:00|4536.7|4530.7|4537.1|4531.1|4537.1|4531.1|4536.7|4530.7|0
1721046550000|2024-07-15 12:29:10|4537.2|4531.2|4537.6|4531.6|4537.6|4531.6|4537.2|4531.2|0
1721046560000|2024-07-15 12:29:20|4537.2|4531.2|4538.4|4532.4|4538.4|4532.4|4537.2|4531.2|2
1721046580000|2024-07-15 12:29:40|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1721046590000|2024-07-15 12:29:50|4538.6|4532.6|4544.1|4538.1|4544.4|4538.4|4538.6|4532.6|33
1721046600000|2024-07-15 12:30:00|4543.9|4537.9|4544.9|4538.9|4544.9|4538.9|4543.9|4537.9|2
1721046610000|2024-07-15 12:30:10|4544.7|4538.7|4545.1|4539.1|4545.8|4539.8|4544.7|4538.7|3
1721046620000|2024-07-15 12:30:20|4545.2|4539.2|4544.1|4538.1|4545.2|4539.2|4544.1|4538.1|0
1721046630000|2024-07-15 12:30:30|4543.9|4537.9|4544.1|4538.1|4544.1|4538.1|4543.9|4537.9|0
1721046640000|2024-07-15 12:30:40|4544.4|4538.4|4545.3|4539.3|4545.3|4539.3|4544.4|4538.4|3
1721046650000|2024-07-15 12:30:50|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|1
1721046660000|2024-07-15 12:31:00|4544.6|4538.6|4542.8|4536.8|4544.8|4538.8|4542.8|4536.8|0
1721046690000|2024-07-15 12:31:30|4542.3|4536.3|4542.1|4536.1|4542.3|4536.3|4542.1|4536.1|0
1721046700000|2024-07-15 12:31:40|4541.9|4535.9|4540.8|4534.8|4541.9|4535.9|4540.8|4534.8|0
1721046710000|2024-07-15 12:31:50|4540.1|4534.1|4540.3|4534.3|4540.3|4534.3|4540.1|4534.1|0
1721046720000|2024-07-15 12:32:00|4540.1|4534.1|4540.8|4534.8|4541.1|4535.1|4540.1|4534.1|8
1721046730000|2024-07-15 12:32:10|4540.6|4534.6|4540.3|4534.3|4540.6|4534.6|4540.3|4534.3|0
1721046740000|2024-07-15 12:32:20|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1721046750000|2024-07-15 12:32:30|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|1
1721046770000|2024-07-15 12:32:50|||||||||1
1721046780000|2024-07-15 12:33:00|4540.6|4534.6|4540.1|4534.1|4540.6|4534.6|4540.1|4534.1|0
1721046790000|2024-07-15 12:33:10|4539.8|4533.8|4540.8|4534.8|4541.1|4535.1|4539.8|4533.8|2
1721046830000|2024-07-15 12:33:50|4540.6|4534.6|4540.1|4534.1|4540.6|4534.6|4540.1|4534.1|0
1721046840000|2024-07-15 12:34:00|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1721046850000|2024-07-15 12:34:10|4540.1|4534.1|4540.3|4534.3|4540.3|4534.3|4540.1|4534.1|1
1721046860000|2024-07-15 12:34:20|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1721046870000|2024-07-15 12:34:30|4540.3|4534.3|4540.1|4534.1|4540.3|4534.3|4540.1|4534.1|2
1721046880000|2024-07-15 12:34:40|4540.3|4534.3|4539.4|4533.4|4540.3|4534.3|4539.4|4533.4|1
1721046890000|2024-07-15 12:34:50|4540.3|4534.3|4540.6|4534.6|4541.3|4535.3|4540.3|4534.3|14
1721046900000|2024-07-15 12:35:00|4540.4|4534.4|4540.1|4534.1|4540.4|4534.4|4540.1|4534.1|0
1721046920000|2024-07-15 12:35:20|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|0
1721046940000|2024-07-15 12:35:40|4540.3|4534.3|4540.6|4534.6|4540.6|4534.6|4540.3|4534.3|0
1721046950000|2024-07-15 12:35:50|4540.3|4534.3|4540.8|4534.8|4541.3|4535.3|4540.3|4534.3|2
1721046960000|2024-07-15 12:36:00|4540.6|4534.6|4540.3|4534.3|4540.6|4534.6|4540.3|4534.3|0
1721046970000|2024-07-15 12:36:10|4540.5|4534.5|4540.8|4534.8|4541.3|4535.3|4540.5|4534.5|3
1721046990000|2024-07-15 12:36:30|4540.6|4534.6|4540.8|4534.8|4541.3|4535.3|4540.6|4534.6|4
1721047010000|2024-07-15 12:36:50|4540.6|4534.6|4540.3|4534.3|4540.6|4534.6|4540.3|4534.3|3
1721047020000|2024-07-15 12:37:00|4540.5|4534.5|4540.8|4534.8|4540.8|4534.8|4540.5|4534.5|2
1721047030000|2024-07-15 12:37:10|4540.6|4534.6|4540.3|4534.3|4540.6|4534.6|4540.3|4534.3|0
1721047050000|2024-07-15 12:37:30|4540.5|4534.5|4540.8|4534.8|4540.8|4534.8|4540.5|4534.5|4
1721047060000|2024-07-15 12:37:40|4540.6|4534.6|4540.3|4534.3|4540.6|4534.6|4540.3|4534.3|1
1721047080000|2024-07-15 12:38:00|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|2
1721047090000|2024-07-15 12:38:10|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1721047140000|2024-07-15 12:39:00|4540.5|4534.5|4543.6|4537.6|4544.1|4538.1|4540.5|4534.5|8
1721047160000|2024-07-15 12:39:20|4543.8|4537.8|4542.8|4536.8|4543.8|4537.8|4542.8|4536.8|0
1721047170000|2024-07-15 12:39:30|4543.3|4537.3|4543.1|4537.1|4543.3|4537.3|4543.1|4537.1|0
1721047180000|2024-07-15 12:39:40|4542.8|4536.8|4543.1|4537.1|4543.1|4537.1|4542.8|4536.8|0
1721047190000|2024-07-15 12:39:50|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1721047200000|2024-07-15 12:40:00|4543.1|4537.1|4542.8|4536.8|4543.1|4537.1|4542.8|4536.8|0
1721047210000|2024-07-15 12:40:10|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1721047220000|2024-07-15 12:40:20|4543|4537|4543.3|4537.3|4543.3|4537.3|4543|4537|2
1721047230000|2024-07-15 12:40:30|4544.6|4538.6|4545.4|4539.4|4545.4|4539.4|4544.6|4538.6|11
1721047240000|2024-07-15 12:40:40|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|1
1721047250000|2024-07-15 12:40:50|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|1
1721047260000|2024-07-15 12:41:00|4545.2|4539.2|4545.3|4539.3|4545.3|4539.3|4544.6|4538.6|32
1721047270000|2024-07-15 12:41:10|||||||||2
1721047280000|2024-07-15 12:41:20|||||||||2
1721047290000|2024-07-15 12:41:30|4544.8|4538.8|4543.3|4537.3|4544.8|4538.8|4543.3|4537.3|3
1721047300000|2024-07-15 12:41:40|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|9
1721047310000|2024-07-15 12:41:50|4543.6|4537.6|4544.3|4538.3|4544.3|4538.3|4543.6|4537.6|4
1721047340000|2024-07-15 12:42:20|||||||||1
1721047350000|2024-07-15 12:42:30|4543.7|4537.7|4543.3|4537.3|4544.3|4538.3|4543.3|4537.3|19
1721047370000|2024-07-15 12:42:50|4542.9|4536.9|4542.3|4536.3|4542.9|4536.9|4542.3|4536.3|4
1721047380000|2024-07-15 12:43:00|4541.9|4535.9|4539.8|4533.8|4541.9|4535.9|4539.8|4533.8|18
1721047390000|2024-07-15 12:43:10|4539.5|4533.5|4539.3|4533.3|4539.5|4533.5|4539.3|4533.3|1
1721047410000|2024-07-15 12:43:30|4539.5|4533.5|4539.8|4533.8|4539.8|4533.8|4539.3|4533.3|16
1721047430000|2024-07-15 12:43:50|4540.3|4534.3|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|0
1721047440000|2024-07-15 12:44:00|4539.3|4533.3|4539.8|4533.8|4540.1|4534.1|4539.3|4533.3|1
1721047450000|2024-07-15 12:44:10|||||||||2
1721047460000|2024-07-15 12:44:20|4540.4|4534.4|4545.3|4539.3|4545.3|4539.3|4540.4|4534.4|58
1721047470000|2024-07-15 12:44:30|4543.6|4537.6|4542.3|4536.3|4543.6|4537.6|4542.3|4536.3|18
1721047480000|2024-07-15 12:44:40|4541.5|4535.5|4540.8|4534.8|4541.5|4535.5|4540.8|4534.8|2
1721047490000|2024-07-15 12:44:50|4540.6|4534.6|4540.8|4534.8|4540.8|4534.8|4540.6|4534.6|2
1721050200000|2024-07-15 13:30:00|4546.2|4540.2|4548.2|4542.2|4550.2|4544.2|4542.6|4536.6|69
1721050210000|2024-07-15 13:30:10|4547.5|4541.5|4543.4|4537.4|4547.9|4541.9|4543.4|4537.4|21
1721050220000|2024-07-15 13:30:20|4543.2|4537.2|4546.1|4540.1|4546.4|4540.4|4542.4|4536.4|33
1721050230000|2024-07-15 13:30:30|4545.8|4539.8|4542.3|4536.3|4546.4|4540.4|4542.3|4536.3|30
1721050240000|2024-07-15 13:30:40|4542.4|4536.4|4539.8|4533.8|4543.1|4537.1|4539.8|4533.8|15
1721050250000|2024-07-15 13:30:50|4540.1|4534.1|4538.6|4532.6|4540.6|4534.6|4538.6|4532.6|6
1721050260000|2024-07-15 13:31:00|4539.4|4533.4|4538.4|4532.4|4539.7|4533.7|4537.9|4531.9|6
1721050270000|2024-07-15 13:31:10|4538.1|4532.1|4537.8|4531.8|4538.8|4532.8|4534.8|4528.8|13
1721050280000|2024-07-15 13:31:20|4538.4|4532.4|4537.6|4531.6|4538.4|4532.4|4536.4|4530.4|32
1721050290000|2024-07-15 13:31:30|4537.3|4531.3|4536.8|4530.8|4538.3|4532.3|4536.1|4530.1|5
1721050300000|2024-07-15 13:31:40|4537|4531|4535.5|4529.5|4537.6|4531.6|4535.5|4529.5|32
1721050310000|2024-07-15 13:31:50|4536.4|4530.4|4536.2|4530.2|4537.2|4531.2|4535.9|4529.9|31
1721050320000|2024-07-15 13:32:00|4535.7|4529.7|4535.4|4529.4|4537.2|4531.2|4535.4|4529.4|9
1721050330000|2024-07-15 13:32:10|4534.9|4528.9|4537.9|4531.9|4538.1|4532.1|4534.9|4528.9|26
1721050340000|2024-07-15 13:32:20|4538.1|4532.1|4538.8|4532.8|4542.6|4536.6|4537.9|4531.9|83
1721050350000|2024-07-15 13:32:30|4539.1|4533.1|4537.6|4531.6|4539.3|4533.3|4537.1|4531.1|29
1721050360000|2024-07-15 13:32:40|4537.3|4531.3|4537.1|4531.1|4540.1|4534.1|4536.6|4530.6|27
1721050370000|2024-07-15 13:32:50|4537.3|4531.3|4534.1|4528.1|4537.4|4531.4|4534.1|4528.1|7
1721050380000|2024-07-15 13:33:00|4533.9|4527.9|4532.3|4526.3|4534.1|4528.1|4530.9|4524.9|30
1721050390000|2024-07-15 13:33:10|4531.1|4525.1|4531.3|4525.3|4532.3|4526.3|4530.8|4524.8|7
1721050400000|2024-07-15 13:33:20|4530.3|4524.3|4530.3|4524.3|4530.8|4524.8|4530.1|4524.1|37
1721050410000|2024-07-15 13:33:30|4530.5|4524.5|4531.3|4525.3|4531.3|4525.3|4530.1|4524.1|26
1721050420000|2024-07-15 13:33:40|4531.1|4525.1|4532.8|4526.8|4532.8|4526.8|4530.3|4524.3|8
1721050430000|2024-07-15 13:33:50|4532.3|4526.3|4535.3|4529.3|4535.3|4529.3|4532.3|4526.3|15
1721050440000|2024-07-15 13:34:00|4534.3|4528.3|4533.8|4527.8|4535.3|4529.3|4533.8|4527.8|5
1721050450000|2024-07-15 13:34:10|4533.5|4527.5|4531.8|4525.8|4533.5|4527.5|4531.6|4525.6|62
1721050460000|2024-07-15 13:34:20|4532.5|4526.5|4529.3|4523.3|4532.8|4526.8|4529.3|4523.3|41
1721050470000|2024-07-15 13:34:30|4529.1|4523.1|4529.3|4523.3|4530.1|4524.1|4529.1|4523.1|21
1721050480000|2024-07-15 13:34:40|4529.5|4523.5|4529.8|4523.8|4529.8|4523.8|4528.9|4522.9|12
1721050490000|2024-07-15 13:34:50|4529.1|4523.1|4528.3|4522.3|4529.8|4523.8|4527|4521|6
1721050500000|2024-07-15 13:35:00|4528.6|4522.6|4528|4522|4530.3|4524.3|4527.8|4521.8|4
1721050510000|2024-07-15 13:35:10|4528.3|4522.3|4527.6|4521.6|4529|4523|4527.1|4521.1|20
1721050520000|2024-07-15 13:35:20|4527.5|4521.5|4527.1|4521.1|4527.5|4521.5|4527|4521|16
1721050530000|2024-07-15 13:35:30|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|18
1721050540000|2024-07-15 13:35:40|4530.5|4524.5|4528.1|4522.1|4530.5|4524.5|4528.1|4522.1|23
1721050550000|2024-07-15 13:35:50|4529|4523|4527|4521|4529.1|4523.1|4527|4521|2
1721050560000|2024-07-15 13:36:00|4527.1|4521.1|4528|4522|4528|4522|4527|4521|4
1721050570000|2024-07-15 13:36:10|4527.8|4521.8|4524.8|4518.8|4528|4522|4524.3|4518.3|83
1721050580000|2024-07-15 13:36:20|4523.9|4517.9|4525.1|4519.1|4525.6|4519.6|4523.9|4517.9|26
1721050590000|2024-07-15 13:36:30|4524.8|4518.8|4525.1|4519.1|4525.8|4519.8|4523.9|4517.9|5
1721050600000|2024-07-15 13:36:40|4524.8|4518.8|4524.6|4518.6|4525.6|4519.6|4524.3|4518.3|1
1721050610000|2024-07-15 13:36:50|4524.1|4518.1|4524.4|4518.4|4525.3|4519.3|4523.9|4517.9|2
1721050620000|2024-07-15 13:37:00|4524.6|4518.6|4524.3|4518.3|4525.3|4519.3|4524.1|4518.1|6
1721050630000|2024-07-15 13:37:10|4524.1|4518.1|4524.6|4518.6|4524.8|4518.8|4524.1|4518.1|2
1721050640000|2024-07-15 13:37:20|4524.8|4518.8|4526.3|4520.3|4526.3|4520.3|4524.3|4518.3|53
1721050650000|2024-07-15 13:37:30|4524.8|4518.8|4523.1|4517.1|4524.8|4518.8|4523.1|4517.1|7
1721050660000|2024-07-15 13:37:40|4522.3|4516.3|4522.3|4516.3|4522.6|4516.6|4522.3|4516.3|8
1721050670000|2024-07-15 13:37:50|4520.8|4514.8|4522.6|4516.6|4522.6|4516.6|4520.6|4514.6|23
1721050680000|2024-07-15 13:38:00|4522.3|4516.3|4521|4515|4522.6|4516.6|4519.6|4513.6|22
1721050690000|2024-07-15 13:38:10|4521.3|4515.3|4520.5|4514.5|4521.3|4515.3|4520.3|4514.3|18
1721050700000|2024-07-15 13:38:20|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|8
1721050710000|2024-07-15 13:38:30|4519.6|4513.6|4518|4512|4519.6|4513.6|4515.5|4509.5|15
1721050720000|2024-07-15 13:38:40|4518.6|4512.6|4521|4515|4521|4515|4518.6|4512.6|14
1721050730000|2024-07-15 13:38:50|4520.8|4514.8|4517.6|4511.6|4520.8|4514.8|4517.6|4511.6|8
1721050740000|2024-07-15 13:39:00|4516.7|4510.7|4518.6|4512.6|4519.6|4513.6|4515.8|4509.8|164
1721050750000|2024-07-15 13:39:10|4518.4|4512.4|4508.5|4502.5|4518.4|4512.4|4508.5|4502.5|152
1721050760000|2024-07-15 13:39:20|4509.5|4503.5|4510.5|4504.5|4510.5|4504.5|4509.5|4503.5|21
1721050770000|2024-07-15 13:39:30|4513|4507|4512.4|4506.4|4514.9|4508.9|4512.4|4506.4|51
1721050780000|2024-07-15 13:39:40|4512.7|4506.7|4518.4|4512.4|4518.9|4512.9|4512.4|4506.4|22
1721050790000|2024-07-15 13:39:50|4518.2|4512.2|4513.9|4507.9|4518.2|4512.2|4513.2|4507.2|27
1721050800000|2024-07-15 13:40:00|4513.4|4507.4|4512.2|4506.2|4515.2|4509.2|4512.2|4506.2|9
1721050810000|2024-07-15 13:40:10|4511.4|4505.4|4512.7|4506.7|4513|4507|4511.4|4505.4|11
1721050820000|2024-07-15 13:40:20|4512|4506|4511.2|4505.2|4512|4506|4511.2|4505.2|1
1721050830000|2024-07-15 13:40:30|4511.8|4505.8|4516.4|4510.4|4517.4|4511.4|4511.8|4505.8|31
1721050840000|2024-07-15 13:40:40|4516.2|4510.2|4512.8|4506.8|4516.2|4510.2|4512.5|4506.5|54
1721050850000|2024-07-15 13:40:50|4512.5|4506.5|4511.7|4505.7|4512.8|4506.8|4511.7|4505.7|4
1721050860000|2024-07-15 13:41:00|4512.5|4506.5|4513.5|4507.5|4513.8|4507.8|4512.5|4506.5|17
1721050870000|2024-07-15 13:41:10|4513.8|4507.8|4514.5|4508.5|4515.5|4509.5|4513.8|4507.8|21
1721050880000|2024-07-15 13:41:20|4513.9|4507.9|4512|4506|4513.9|4507.9|4511.5|4505.5|20
1721050890000|2024-07-15 13:41:30|4511.8|4505.8|4511.3|4505.3|4511.8|4505.8|4511.3|4505.3|20
1721050900000|2024-07-15 13:41:40|4512.3|4506.3|4508.8|4502.8|4512.3|4506.3|4508.8|4502.8|20
1721050910000|2024-07-15 13:41:50|4509.6|4503.6|4515.6|4509.6|4515.9|4509.9|4509.6|4503.6|171
1721050920000|2024-07-15 13:42:00|4516.5|4510.5|4518.8|4512.8|4519.6|4513.6|4516.5|4510.5|65
1721050930000|2024-07-15 13:42:10|4518.7|4512.7|4516.1|4510.1|4518.8|4512.8|4516.1|4510.1|8
1721050940000|2024-07-15 13:42:20|4516.4|4510.4|4516.4|4510.4|4516.5|4510.5|4514.9|4508.9|47
1721050950000|2024-07-15 13:42:30|4517.2|4511.2|4516.2|4510.2|4517.2|4511.2|4516|4510|10
1721050960000|2024-07-15 13:42:40|4516.5|4510.5|4516.2|4510.2|4517|4511|4516.2|4510.2|10
1721050970000|2024-07-15 13:42:50|4515.8|4509.8|4516|4510|4516.2|4510.2|4515.2|4509.2|16
1721050980000|2024-07-15 13:43:00|4515|4509|4514|4508|4515|4509|4513.5|4507.5|6
1721050990000|2024-07-15 13:43:10|4515|4509|4517.2|4511.2|4518.5|4512.5|4515|4509|42
1721051000000|2024-07-15 13:43:20|4516.4|4510.4|4513.9|4507.9|4516.4|4510.4|4513.9|4507.9|8
1721051010000|2024-07-15 13:43:30|4514.1|4508.1|4514.9|4508.9|4514.9|4508.9|4514.1|4508.1|3
1721051020000|2024-07-15 13:43:40|4514.7|4508.7|4514.7|4508.7|4514.9|4508.9|4514.7|4508.7|12
1721051030000|2024-07-15 13:43:50|4514.4|4508.4|4517.9|4511.9|4517.9|4511.9|4514.4|4508.4|3
1721051040000|2024-07-15 13:44:00|4517.4|4511.4|4517.2|4511.2|4518.7|4512.7|4517.2|4511.2|20
1721051050000|2024-07-15 13:44:10|4517|4511|4517.4|4511.4|4518.2|4512.2|4515.4|4509.4|1
1721051060000|2024-07-15 13:44:20|4516.9|4510.9|4521.6|4515.6|4523.8|4517.8|4516.9|4510.9|43
1721051070000|2024-07-15 13:44:30|4521.8|4515.8|4524.4|4518.4|4525.2|4519.2|4520.4|4514.4|87
1721051080000|2024-07-15 13:44:40|4524.2|4518.2|4522.4|4516.4|4524.6|4518.6|4521.4|4515.4|37
1721051090000|2024-07-15 13:44:50|4522.2|4516.2|4523.4|4517.4|4523.6|4517.6|4521|4515|3
1721051100000|2024-07-15 13:45:00|4523.6|4517.6|4522.1|4516.1|4523.9|4517.9|4521.4|4515.4|15
1721051110000|2024-07-15 13:45:10|4522.4|4516.4|4522.6|4516.6|4522.6|4516.6|4521.2|4515.2|23
1721051120000|2024-07-15 13:45:20|4522.4|4516.4|4520.6|4514.6|4522.4|4516.4|4520.4|4514.4|12
1721051130000|2024-07-15 13:45:30|4520.4|4514.4|4519.4|4513.4|4520.4|4514.4|4519.4|4513.4|2
1721051140000|2024-07-15 13:45:40|4519.2|4513.2|4519.6|4513.6|4520.4|4514.4|4519.1|4513.1|6
1721051150000|2024-07-15 13:45:50|4519.4|4513.4|4519.6|4513.6|4520.1|4514.1|4519.1|4513.1|4
1721051160000|2024-07-15 13:46:00|4519.4|4513.4|4519.2|4513.2|4519.4|4513.4|4518.9|4512.9|22
1721051170000|2024-07-15 13:46:10|4519.6|4513.6|4519.2|4513.2|4520.4|4514.4|4519.2|4513.2|28
1721051180000|2024-07-15 13:46:20|4519.7|4513.7|4520|4514|4520.2|4514.2|4518.4|4512.4|11
1721051190000|2024-07-15 13:46:30|4519.2|4513.2|4518.2|4512.2|4519.2|4513.2|4518.2|4512.2|3
1721051200000|2024-07-15 13:46:40|4517.9|4511.9|4516|4510|4518.2|4512.2|4516|4510|38
1721051210000|2024-07-15 13:46:50|4515.4|4509.4|4514.9|4508.9|4515.4|4509.4|4514.7|4508.7|2
1721051220000|2024-07-15 13:47:00|4514.2|4508.2|4514.5|4508.5|4515|4509|4513.9|4507.9|13
1721051230000|2024-07-15 13:47:10|4514.2|4508.2|4508.2|4502.2|4514.2|4508.2|4508.2|4502.2|34
1721051240000|2024-07-15 13:47:20|4507.9|4501.9|4510.4|4504.4|4510.4|4504.4|4507.7|4501.7|23
1721051250000|2024-07-15 13:47:30|4509.7|4503.7|4508|4502|4510|4504|4507.4|4501.4|5
1721051260000|2024-07-15 13:47:40|4508.2|4502.2|4508|4502|4509.2|4503.2|4508|4502|12
1721051270000|2024-07-15 13:47:50|4507.8|4501.8|4511.5|4505.5|4511.5|4505.5|4505.5|4499.5|29
1721051280000|2024-07-15 13:48:00|4511.2|4505.2|4515.2|4509.2|4516.7|4510.7|4511.2|4505.2|73
1721051290000|2024-07-15 13:48:10|4514.2|4508.2|4514.4|4508.4|4514.9|4508.9|4513.4|4507.4|33
1721051300000|2024-07-15 13:48:20|4514.2|4508.2|4512.7|4506.7|4514.2|4508.2|4512.7|4506.7|2
1721051310000|2024-07-15 13:48:30|4513.2|4507.2|4511.4|4505.4|4513.4|4507.4|4511.4|4505.4|4
1721051320000|2024-07-15 13:48:40|4511|4505|4515.7|4509.7|4516.4|4510.4|4509.4|4503.4|48
1721051330000|2024-07-15 13:48:50|4515.4|4509.4|4517.9|4511.9|4517.9|4511.9|4514.9|4508.9|18
1721051340000|2024-07-15 13:49:00|4518.6|4512.6|4518.9|4512.9|4519.1|4513.1|4517.6|4511.6|32
1721051350000|2024-07-15 13:49:10|4519.3|4513.3|4521.6|4515.6|4521.6|4515.6|4519.3|4513.3|19
1721051360000|2024-07-15 13:49:20|4521|4515|4520.9|4514.9|4521|4515|4519.4|4513.4|10
1721051370000|2024-07-15 13:49:30|4521.4|4515.4|4521.6|4515.6|4521.9|4515.9|4520.9|4514.9|3
1721051380000|2024-07-15 13:49:40|4522.1|4516.1|4527.4|4521.4|4528.8|4522.8|4522.1|4516.1|131
1721051390000|2024-07-15 13:49:50|4527.6|4521.6|4530.9|4524.9|4531.1|4525.1|4527.6|4521.6|33
1721051400000|2024-07-15 13:50:00|4530.4|4524.4|4530.4|4524.4|4530.6|4524.6|4527.6|4521.6|30
1721051410000|2024-07-15 13:50:10|4530.1|4524.1|4530.4|4524.4|4533.8|4527.8|4530.1|4524.1|14
1721051420000|2024-07-15 13:50:20|4530.2|4524.2|4538.2|4532.2|4538.2|4532.2|4528.4|4522.4|51
1721051430000|2024-07-15 13:50:30|4538.4|4532.4|4539.7|4533.7|4540|4534|4537.4|4531.4|19
1721051440000|2024-07-15 13:50:40|4539.2|4533.2|4539.9|4533.9|4540.1|4534.1|4538.4|4532.4|26
1721051450000|2024-07-15 13:50:50|4540.1|4534.1|4540.9|4534.9|4540.9|4534.9|4540.1|4534.1|8
1721051460000|2024-07-15 13:51:00|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4539.9|4533.9|46
1721051470000|2024-07-15 13:51:10|4541|4535|4535.2|4529.2|4541.2|4535.2|4534.7|4528.7|36
1721051480000|2024-07-15 13:51:20|4534.4|4528.4|4536.7|4530.7|4536.7|4530.7|4533.9|4527.9|13
1721051490000|2024-07-15 13:51:30|4536.4|4530.4|4535.2|4529.2|4536.4|4530.4|4535.2|4529.2|0
1721051500000|2024-07-15 13:51:40|4535|4529|4535.2|4529.2|4535.4|4529.4|4532.2|4526.2|6
1721051510000|2024-07-15 13:51:50|4535|4529|4534.7|4528.7|4535.4|4529.4|4534.2|4528.2|1
1721051520000|2024-07-15 13:52:00|4534.4|4528.4|4536.4|4530.4|4537.2|4531.2|4534.4|4528.4|6
1721051530000|2024-07-15 13:52:10|4535.4|4529.4|4537.2|4531.2|4537.2|4531.2|4535.4|4529.4|9
1721051540000|2024-07-15 13:52:20|4536.9|4530.9|4534.2|4528.2|4536.9|4530.9|4533.9|4527.9|46
1721051550000|2024-07-15 13:52:30|4536.4|4530.4|4540.2|4534.2|4540.2|4534.2|4536.4|4530.4|138
1721051560000|2024-07-15 13:52:40|4540.7|4534.7|4542.4|4536.4|4543.9|4537.9|4540.7|4534.7|13
1721051570000|2024-07-15 13:52:50|4542.8|4536.8|4543.4|4537.4|4543.7|4537.7|4542.8|4536.8|1
1721051580000|2024-07-15 13:53:00|4544.4|4538.4|4546.6|4540.6|4547.4|4541.4|4543.4|4537.4|22
1721051590000|2024-07-15 13:53:10|4546.4|4540.4|4548.4|4542.4|4549.4|4543.4|4544.9|4538.9|21
1721051600000|2024-07-15 13:53:20|4549.4|4543.4|4549.6|4543.6|4549.9|4543.9|4548.9|4542.9|97
1721051610000|2024-07-15 13:53:30|4549.4|4543.4|4549.6|4543.6|4549.9|4543.9|4548.6|4542.6|266
1721051620000|2024-07-15 13:53:40|4549.4|4543.4|4551.6|4545.6|4551.6|4545.6|4549.4|4543.4|17
1721051630000|2024-07-15 13:53:50|4552.5|4546.5|4553.2|4547.2|4554.6|4548.6|4552.5|4546.5|32
1721051640000|2024-07-15 13:54:00|4552.1|4546.1|4552.9|4546.9|4553.9|4547.9|4551.9|4545.9|26
1721051650000|2024-07-15 13:54:10|4552.6|4546.6|4552.4|4546.4|4552.9|4546.9|4551.9|4545.9|93
1721051660000|2024-07-15 13:54:20|4551.6|4545.6|4551.6|4545.6|4552.1|4546.1|4551.6|4545.6|15
1721051670000|2024-07-15 13:54:30|4551.9|4545.9|4552.3|4546.3|4552.9|4546.9|4551.9|4545.9|61
1721051680000|2024-07-15 13:54:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|5
1721051690000|2024-07-15 13:54:50|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4546.9|4540.9|30
1721051700000|2024-07-15 13:55:00|4548.6|4542.6|4548.8|4542.8|4548.8|4542.8|4547.6|4541.6|25
1721051710000|2024-07-15 13:55:10|4549.3|4543.3|4550.6|4544.6|4551.3|4545.3|4548.8|4542.8|14
1721051720000|2024-07-15 13:55:20|4550.8|4544.8|4550.6|4544.6|4552.1|4546.1|4549.8|4543.8|1
1721051730000|2024-07-15 13:55:30|4551.3|4545.3|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|8
1721051740000|2024-07-15 13:55:40|4551.6|4545.6|4553.3|4547.3|4553.3|4547.3|4551.3|4545.3|2
1721051750000|2024-07-15 13:55:50|4552.9|4546.9|4552.9|4546.9|4554.8|4548.8|4552.3|4546.3|4
1721051760000|2024-07-15 13:56:00|4552.8|4546.8|4553.3|4547.3|4554.4|4548.4|4552.1|4546.1|3
1721051770000|2024-07-15 13:56:10|4552.9|4546.9|4550.4|4544.4|4553.1|4547.1|4550.4|4544.4|8
1721051780000|2024-07-15 13:56:20|4550.8|4544.8|4550.3|4544.3|4551.8|4545.8|4550.1|4544.1|2
1721051790000|2024-07-15 13:56:30|4550.8|4544.8|4553.9|4547.9|4554.8|4548.8|4550.8|4544.8|94
1721051800000|2024-07-15 13:56:40|4553.1|4547.1|4551.9|4545.9|4553.1|4547.1|4551.1|4545.1|112
1721051810000|2024-07-15 13:56:50|4551.8|4545.8|4550.3|4544.3|4551.8|4545.8|4550.1|4544.1|32
1721051820000|2024-07-15 13:57:00|4550.4|4544.4|4551.4|4545.4|4552.1|4546.1|4550.1|4544.1|37
1721051830000|2024-07-15 13:57:10|4550.8|4544.8|4552.1|4546.1|4552.1|4546.1|4549.4|4543.4|3
1721051840000|2024-07-15 13:57:20|4551.9|4545.9|4548.6|4542.6|4552.4|4546.4|4548.6|4542.6|1
1721051850000|2024-07-15 13:57:30|4548.4|4542.4|4552.6|4546.6|4552.6|4546.6|4547.6|4541.6|14
1721051860000|2024-07-15 13:57:40|4551.8|4545.8|4552.3|4546.3|4552.6|4546.6|4551.8|4545.8|2
1721051870000|2024-07-15 13:57:50|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|3
1721051880000|2024-07-15 13:58:00|4550.8|4544.8|4550.8|4544.8|4551.6|4545.6|4550.8|4544.8|2
1721051890000|2024-07-15 13:58:10|4549.8|4543.8|4551.8|4545.8|4551.8|4545.8|4549.6|4543.6|1
1721051900000|2024-07-15 13:58:20|4550.8|4544.8|4552.8|4546.8|4552.8|4546.8|4549.8|4543.8|18
1721051910000|2024-07-15 13:58:30|4553.1|4547.1|4553.8|4547.8|4554.3|4548.3|4551.8|4545.8|1
1721051920000|2024-07-15 13:58:40|4553.9|4547.9|4553.6|4547.6|4554.3|4548.3|4553.6|4547.6|2
1721051930000|2024-07-15 13:58:50|4552.8|4546.8|4551.8|4545.8|4552.8|4546.8|4551.3|4545.3|1
1721051940000|2024-07-15 13:59:00|4552.1|4546.1|4552.6|4546.6|4554.1|4548.1|4552.1|4546.1|2
1721051950000|2024-07-15 13:59:10|4551.8|4545.8|4552.3|4546.3|4552.8|4546.8|4551.8|4545.8|2
1721051960000|2024-07-15 13:59:20|4551.9|4545.9|4550.7|4544.7|4551.9|4545.9|4549.3|4543.3|113
1721051970000|2024-07-15 13:59:30|4550.4|4544.4|4549.9|4543.9|4550.4|4544.4|4549.9|4543.9|5
1721051980000|2024-07-15 13:59:40|4550.3|4544.3|4552.1|4546.1|4552.4|4546.4|4550.3|4544.3|9
1721051990000|2024-07-15 13:59:50|4551.9|4545.9|4550.9|4544.9|4551.9|4545.9|4550.9|4544.9|1
1721052000000|2024-07-15 14:00:00|4550.4|4544.4|4548.4|4542.4|4550.9|4544.9|4547|4541|10
1721052010000|2024-07-15 14:00:10|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|0
1721052020000|2024-07-15 14:00:20|4548.2|4542.2|4548.9|4542.9|4548.9|4542.9|4547.9|4541.9|4
1721052030000|2024-07-15 14:00:30|4547.4|4541.4|4547.7|4541.7|4547.7|4541.7|4547.2|4541.2|3
1721052040000|2024-07-15 14:00:40|4547.4|4541.4|4547|4541|4547.4|4541.4|4545.9|4539.9|9
1721052050000|2024-07-15 14:00:50|4545.2|4539.2|4547|4541|4547|4541|4544.8|4538.8|5
1721052060000|2024-07-15 14:01:00|4546.2|4540.2|4545|4539|4546.7|4540.7|4545|4539|1
1721052070000|2024-07-15 14:01:10|4544.8|4538.8|4547|4541|4547|4541|4544.8|4538.8|6
1721052080000|2024-07-15 14:01:20|4546.7|4540.7|4545.2|4539.2|4546.7|4540.7|4545.2|4539.2|3
1721052090000|2024-07-15 14:01:30|4544.2|4538.2|4543|4537|4544.2|4538.2|4543|4537|19
1721052100000|2024-07-15 14:01:40|4543.2|4537.2|4547.4|4541.4|4547.7|4541.7|4543|4537|46
1721052110000|2024-07-15 14:01:50|4548.4|4542.4|4551.9|4545.9|4552.2|4546.2|4548.4|4542.4|2
1721052120000|2024-07-15 14:02:00|4551.5|4545.5|4552.2|4546.2|4552.2|4546.2|4550|4544|12
1721052130000|2024-07-15 14:02:10|4552|4546|4551.5|4545.5|4552.2|4546.2|4551.5|4545.5|13
1721052140000|2024-07-15 14:02:20|4552.5|4546.5|4548.6|4542.6|4552.5|4546.5|4548.6|4542.6|105
1721052150000|2024-07-15 14:02:30|4547.8|4541.8|4548|4542|4548|4542|4547.8|4541.8|0
1721052160000|2024-07-15 14:02:40|4549.3|4543.3|4549.8|4543.8|4550.3|4544.3|4549.3|4543.3|1
1721052170000|2024-07-15 14:02:50|4553.8|4547.8|4553.5|4547.5|4555.5|4549.5|4553.5|4547.5|84
1721052180000|2024-07-15 14:03:00|4553.9|4547.9|4554.5|4548.5|4554.5|4548.5|4553.9|4547.9|49
1721052190000|2024-07-15 14:03:10|4554.7|4548.7|4557.2|4551.2|4557.2|4551.2|4554.5|4548.5|59
1721052200000|2024-07-15 14:03:20|4556.9|4550.9|4555.4|4549.4|4557.2|4551.2|4554.9|4548.9|40
1721052210000|2024-07-15 14:03:30|4555.2|4549.2|4554.4|4548.4|4555.2|4549.2|4554|4548|2
1721052220000|2024-07-15 14:03:40|4553.9|4547.9|4553.4|4547.4|4553.9|4547.9|4553.4|4547.4|12
1721052230000|2024-07-15 14:03:50|4552.9|4546.9|4553.4|4547.4|4553.7|4547.7|4552.9|4546.9|2
1721052240000|2024-07-15 14:04:00|4553.6|4547.6|4553.9|4547.9|4554.4|4548.4|4553.6|4547.6|2
1721052250000|2024-07-15 14:04:10|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|1
1721052260000|2024-07-15 14:04:20|4553.4|4547.4|4553.9|4547.9|4553.9|4547.9|4553.4|4547.4|1
1721052270000|2024-07-15 14:04:30|4554.9|4548.9|4555.4|4549.4|4555.9|4549.9|4554.9|4548.9|17
1721052280000|2024-07-15 14:04:40|4556.9|4550.9|4556.9|4550.9|4558.2|4552.2|4556.9|4550.9|9
1721052290000|2024-07-15 14:04:50|4556.3|4550.3|4553.2|4547.2|4556.3|4550.3|4553.2|4547.2|21
1721052300000|2024-07-15 14:05:00|4553.4|4547.4|4554.2|4548.2|4555|4549|4553.4|4547.4|9
1721052310000|2024-07-15 14:05:10|4554.6|4548.6|4555.2|4549.2|4555.2|4549.2|4554.6|4548.6|5
1721052320000|2024-07-15 14:05:20|4555|4549|4554.2|4548.2|4555.2|4549.2|4554|4548|4
1721052330000|2024-07-15 14:05:30|4557|4551|4554.7|4548.7|4557.2|4551.2|4554|4548|7
1721052340000|2024-07-15 14:05:40|4554.5|4548.5|4554.2|4548.2|4554.5|4548.5|4554.2|4548.2|0
1721052350000|2024-07-15 14:05:50|4553.4|4547.4|4553.7|4547.7|4553.9|4547.9|4553.4|4547.4|12
1721052360000|2024-07-15 14:06:00|4553.4|4547.4|4549.9|4543.9|4553.4|4547.4|4549.4|4543.4|34
1721052370000|2024-07-15 14:06:10|4549.6|4543.6|4547.4|4541.4|4549.6|4543.6|4547.4|4541.4|4
1721052380000|2024-07-15 14:06:20|4547.9|4541.9|4551.4|4545.4|4551.4|4545.4|4547.9|4541.9|6
1721052390000|2024-07-15 14:06:30|4551.7|4545.7|4550.9|4544.9|4551.7|4545.7|4550.9|4544.9|0
1721052400000|2024-07-15 14:06:40|4551.1|4545.1|4550.9|4544.9|4551.4|4545.4|4550.9|4544.9|0
1721052410000|2024-07-15 14:06:50|4549.9|4543.9|4548.9|4542.9|4549.9|4543.9|4547.4|4541.4|27
1721052420000|2024-07-15 14:07:00|4548.7|4542.7|4546.9|4540.9|4548.7|4542.7|4546.9|4540.9|20
1721052430000|2024-07-15 14:07:10|4547.3|4541.3|4547.9|4541.9|4548.1|4542.1|4547.3|4541.3|19
1721052440000|2024-07-15 14:07:20|4547.5|4541.5|4549.9|4543.9|4550.1|4544.1|4546.7|4540.7|4
1721052450000|2024-07-15 14:07:30|4550.1|4544.1|4549.9|4543.9|4550.4|4544.4|4549.9|4543.9|5
1721052460000|2024-07-15 14:07:40|4548.9|4542.9|4550.9|4544.9|4550.9|4544.9|4548.9|4542.9|9
1721052470000|2024-07-15 14:07:50|4551.4|4545.4|4551.2|4545.2|4552.9|4546.9|4551|4545|15
1721052480000|2024-07-15 14:08:00|4551|4545|4553.7|4547.7|4553.9|4547.9|4549.2|4543.2|10
1721052490000|2024-07-15 14:08:10|4553.2|4547.2|4553.9|4547.9|4553.9|4547.9|4553.2|4547.2|0
1721052500000|2024-07-15 14:08:20|4553.7|4547.7|4553.2|4547.2|4553.7|4547.7|4553|4547|3
1721052510000|2024-07-15 14:08:30|4553.6|4547.6|4554|4548|4554.2|4548.2|4553.6|4547.6|1
1721052520000|2024-07-15 14:08:40|4554.2|4548.2|4554.2|4548.2|4554.5|4548.5|4554.2|4548.2|5
1721052530000|2024-07-15 14:08:50|4554.5|4548.5|4557.4|4551.4|4557.9|4551.9|4554.5|4548.5|18
1721052540000|2024-07-15 14:09:00|4557.2|4551.2|4558.2|4552.2|4558.2|4552.2|4556.9|4550.9|6
1721052550000|2024-07-15 14:09:10|4559|4553|4558.2|4552.2|4559.5|4553.5|4558.2|4552.2|16
1721052560000|2024-07-15 14:09:20|4557.8|4551.8|4560.2|4554.2|4560.2|4554.2|4557.5|4551.5|2
1721052570000|2024-07-15 14:09:30|4560|4554|4560|4554|4561|4555|4559.5|4553.5|5
1721052580000|2024-07-15 14:09:40|4559.8|4553.8|4559.5|4553.5|4559.8|4553.8|4559.5|4553.5|1
1721052590000|2024-07-15 14:09:50|4560.2|4554.2|4554.7|4548.7|4560.2|4554.2|4554.6|4548.6|163
1721052600000|2024-07-15 14:10:00|4555.1|4549.1|4556.6|4550.6|4557.1|4551.1|4555.1|4549.1|0
1721052610000|2024-07-15 14:10:10|4556.2|4550.2|4554.6|4548.6|4556.2|4550.2|4554.6|4548.6|3
1721052620000|2024-07-15 14:10:20|4555.4|4549.4|4556.6|4550.6|4556.6|4550.6|4554.6|4548.6|0
1721052630000|2024-07-15 14:10:30|4556.4|4550.4|4555.9|4549.9|4556.4|4550.4|4555.9|4549.9|48
1721052640000|2024-07-15 14:10:40|4556.1|4550.1|4556.2|4550.2|4557.9|4551.9|4556.1|4550.1|14
1721052650000|2024-07-15 14:10:50|4555.7|4549.7|4555.5|4549.5|4555.7|4549.7|4555.2|4549.2|0
1721052660000|2024-07-15 14:11:00|4555.7|4549.7|4557|4551|4557|4551|4555.2|4549.2|2
1721052670000|2024-07-15 14:11:10|4557.5|4551.5|4559.2|4553.2|4559.2|4553.2|4557.5|4551.5|3
1721052680000|2024-07-15 14:11:20|4557.3|4551.3|4557.5|4551.5|4557.5|4551.5|4557|4551|3
1721052690000|2024-07-15 14:11:30|4558|4552|4558|4552|4558|4552|4558|4552|0
1721052700000|2024-07-15 14:11:40|4558.2|4552.2|4558|4552|4558.2|4552.2|4558|4552|1
1721052710000|2024-07-15 14:11:50|4559.5|4553.5|4560|4554|4560|4554|4559.5|4553.5|3
1721052720000|2024-07-15 14:12:00|4559.5|4553.5|4558|4552|4559.5|4553.5|4558|4552|2
1721052730000|2024-07-15 14:12:10|4557.1|4551.1|4553.8|4547.8|4557.1|4551.1|4553.8|4547.8|98
1721052740000|2024-07-15 14:12:20|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|17
1721052750000|2024-07-15 14:12:30|4553.9|4547.9|4555.5|4549.5|4556|4550|4553.9|4547.9|1
1721052760000|2024-07-15 14:12:40|4555.7|4549.7|4556.5|4550.5|4557.5|4551.5|4555.7|4549.7|2
1721052770000|2024-07-15 14:12:50|4557.1|4551.1|4557.5|4551.5|4557.5|4551.5|4557.1|4551.1|4
1721052780000|2024-07-15 14:13:00|4557.9|4551.9|4558.8|4552.8|4559|4553|4557.5|4551.5|1
1721052790000|2024-07-15 14:13:10|4559|4553|4556.8|4550.8|4559|4553|4556.8|4550.8|0
1721052810000|2024-07-15 14:13:30|4556.6|4550.6|4555.5|4549.5|4556.6|4550.6|4555.5|4549.5|0
1721052820000|2024-07-15 14:13:40|4556.1|4550.1|4556|4550|4556.8|4550.8|4556|4550|5
1721052830000|2024-07-15 14:13:50|4556.3|4550.3|4557|4551|4557|4551|4555.5|4549.5|4
1721052840000|2024-07-15 14:14:00|4556.8|4550.8|4556|4550|4556.8|4550.8|4555.5|4549.5|0
1721052850000|2024-07-15 14:14:10|4562|4556|4561.7|4555.7|4563.4|4557.4|4561|4555|27
1721052860000|2024-07-15 14:14:20|4561.4|4555.4|4562.7|4556.7|4562.7|4556.7|4561.4|4555.4|1
1721052870000|2024-07-15 14:14:30|4562.5|4556.5|4562.7|4556.7|4562.7|4556.7|4562.4|4556.4|5
1721052880000|2024-07-15 14:14:40|4562.4|4556.4|4562.4|4556.4|4562.7|4556.7|4562.4|4556.4|0
1721052890000|2024-07-15 14:14:50|4562.2|4556.2|4563.4|4557.4|4565|4559|4562.2|4556.2|13
1721052900000|2024-07-15 14:15:00|4563.7|4557.7|4564|4558|4565|4559|4563.4|4557.4|15
1721052910000|2024-07-15 14:15:10|4565|4559|4564|4558|4565|4559|4564|4558|5
1721052920000|2024-07-15 14:15:20|4563.8|4557.8|4566.2|4560.2|4566.7|4560.7|4563|4557|13
1721052930000|2024-07-15 14:15:30|4566.5|4560.5|4565.3|4559.3|4566.5|4560.5|4565.3|4559.3|3
1721052940000|2024-07-15 14:15:40|4565.5|4559.5|4566|4560|4566|4560|4565.5|4559.5|1
1721052950000|2024-07-15 14:15:50|4566.2|4560.2|4567.7|4561.7|4569.2|4563.2|4566.2|4560.2|39
1721052960000|2024-07-15 14:16:00|4568|4562|4566.8|4560.8|4568|4562|4566.2|4560.2|1
1721052970000|2024-07-15 14:16:10|4566.2|4560.2|4571.2|4565.2|4571.2|4565.2|4566.2|4560.2|19
1721052980000|2024-07-15 14:16:20|4571.5|4565.5|4571.2|4565.2|4571.7|4565.7|4571|4565|18
1721052990000|2024-07-15 14:16:30|4571.5|4565.5|4573.3|4567.3|4573.8|4567.8|4571.5|4565.5|26
1721053000000|2024-07-15 14:16:40|4572.8|4566.8|4573|4567|4573.1|4567.1|4572.3|4566.3|16
1721053010000|2024-07-15 14:16:50|4572.8|4566.8|4572.8|4566.8|4573.6|4567.6|4572.3|4566.3|9
1721053020000|2024-07-15 14:17:00|4573|4567|4573.6|4567.6|4574.1|4568.1|4572.8|4566.8|18
1721053030000|2024-07-15 14:17:10|4574|4568|4573.6|4567.6|4574.6|4568.6|4573.6|4567.6|2
1721053040000|2024-07-15 14:17:20|4573.8|4567.8|4576.8|4570.8|4577|4571|4573.8|4567.8|25
1721053050000|2024-07-15 14:17:30|4576.5|4570.5|4577.3|4571.3|4577.5|4571.5|4576.5|4570.5|51
1721053060000|2024-07-15 14:17:40|4577.8|4571.8|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|24
1721053070000|2024-07-15 14:17:50|4577|4571|4583.6|4577.6|4584|4578|4576.8|4570.8|43
1721053080000|2024-07-15 14:18:00|4583|4577|4583.2|4577.2|4584|4578|4581.1|4575.1|70
1721053090000|2024-07-15 14:18:10|4582.2|4576.2|4584.4|4578.4|4584.4|4578.4|4581.2|4575.2|50
1721053100000|2024-07-15 14:18:20|4584.7|4578.7|4581|4575|4584.7|4578.7|4581|4575|83
1721053110000|2024-07-15 14:18:30|4581.2|4575.2|4580.2|4574.2|4581.2|4575.2|4579.8|4573.8|13
1721053120000|2024-07-15 14:18:40|4581|4575|4588.4|4582.4|4588.4|4582.4|4581|4575|47
1721053130000|2024-07-15 14:18:50|4588.2|4582.2|4587.4|4581.4|4588.4|4582.4|4586.2|4580.2|13
1721053140000|2024-07-15 14:19:00|4586.9|4580.9|4587|4581|4587.2|4581.2|4585.4|4579.4|5
1721053150000|2024-07-15 14:19:10|4587.2|4581.2|4588.9|4582.9|4588.9|4582.9|4587.2|4581.2|103
1721053160000|2024-07-15 14:19:20|4588.6|4582.6|4592.6|4586.6|4593.4|4587.4|4588.4|4582.4|51
1721053170000|2024-07-15 14:19:30|4593.4|4587.4|4592.2|4586.2|4593.6|4587.6|4592.2|4586.2|59
1721053180000|2024-07-15 14:19:40|4593.7|4587.7|4594.7|4588.7|4595.6|4589.6|4593.7|4587.7|96
1721053190000|2024-07-15 14:19:50|4594.2|4588.2|4591.9|4585.9|4594.2|4588.2|4591.9|4585.9|15
1721053200000|2024-07-15 14:20:00|4592.3|4586.3|4592.2|4586.2|4593.7|4587.7|4592.2|4586.2|5
1721053210000|2024-07-15 14:20:10|||||||||11
1721053220000|2024-07-15 14:20:20|4591.9|4585.9|4592.1|4586.1|4593.4|4587.4|4591.6|4585.6|24
1721053230000|2024-07-15 14:20:30|4592.4|4586.4|4587.7|4581.7|4592.4|4586.4|4587.1|4581.1|10
1721053240000|2024-07-15 14:20:40|4587.4|4581.4|4585.7|4579.7|4587.7|4581.7|4585.7|4579.7|60
1721053250000|2024-07-15 14:20:50|4585.4|4579.4|4585.7|4579.7|4586.6|4580.6|4582.4|4576.4|41
1721053260000|2024-07-15 14:21:00|4585.4|4579.4|4587.6|4581.6|4587.7|4581.7|4585.4|4579.4|48
1721053270000|2024-07-15 14:21:10|4587.7|4581.7|4584.4|4578.4|4587.7|4581.7|4584.4|4578.4|86
1721053280000|2024-07-15 14:21:20|4584.9|4578.9|4585.9|4579.9|4585.9|4579.9|4584.4|4578.4|3
1721053290000|2024-07-15 14:21:30|4585|4579|4584.4|4578.4|4585|4579|4583|4577|7
1721053300000|2024-07-15 14:21:40|4584.9|4578.9|4585.1|4579.1|4585.4|4579.4|4584.4|4578.4|13
1721053310000|2024-07-15 14:21:50|4584.7|4578.7|4585.7|4579.7|4585.7|4579.7|4584.6|4578.6|1
1721053320000|2024-07-15 14:22:00|4585.6|4579.6|4585.4|4579.4|4585.6|4579.6|4582.9|4576.9|23
1721053330000|2024-07-15 14:22:10|4585.6|4579.6|4586.1|4580.1|4586.1|4580.1|4585.6|4579.6|2
1721053340000|2024-07-15 14:22:20|4585.9|4579.9|4586.6|4580.6|4588.1|4582.1|4585.9|4579.9|2
1721053350000|2024-07-15 14:22:30|4585.7|4579.7|4586.1|4580.1|4586.1|4580.1|4585.7|4579.7|1
1721053360000|2024-07-15 14:22:40|4586.2|4580.2|4588.6|4582.6|4588.6|4582.6|4586.2|4580.2|2
1721053370000|2024-07-15 14:22:50|4588.1|4582.1|4585.4|4579.4|4588.1|4582.1|4585.4|4579.4|3
1721053380000|2024-07-15 14:23:00|4585.7|4579.7|4586.4|4580.4|4586.7|4580.7|4585.7|4579.7|8
1721053390000|2024-07-15 14:23:10|4585.9|4579.9|4584.7|4578.7|4585.9|4579.9|4584.7|4578.7|6
1721053410000|2024-07-15 14:23:30|4584.5|4578.5|4585.4|4579.4|4585.4|4579.4|4584.5|4578.5|4
1721053420000|2024-07-15 14:23:40|4586|4580|4584.9|4578.9|4586|4580|4584.9|4578.9|3
1721053430000|2024-07-15 14:23:50|4584.7|4578.7|4586.7|4580.7|4586.7|4580.7|4584.7|4578.7|5
1721053440000|2024-07-15 14:24:00|4588|4582|4586.4|4580.4|4588.7|4582.7|4585.7|4579.7|13
1721053450000|2024-07-15 14:24:10|4586.2|4580.2|4585.4|4579.4|4586.2|4580.2|4584.5|4578.5|8
1721053460000|2024-07-15 14:24:20|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.5|4578.5|1
1721053470000|2024-07-15 14:24:30|4584.9|4578.9|4584.9|4578.9|4585.4|4579.4|4584.9|4578.9|5
1721053480000|2024-07-15 14:24:40|4585.4|4579.4|4585.2|4579.2|4585.9|4579.9|4585.2|4579.2|5
1721053490000|2024-07-15 14:24:50|4584.7|4578.7|4584.7|4578.7|4584.9|4578.9|4584.7|4578.7|11
1721053500000|2024-07-15 14:25:00|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|17
1721053510000|2024-07-15 14:25:10|||||||||11
1721053520000|2024-07-15 14:25:20|4585.1|4579.1|4585.2|4579.2|4585.7|4579.7|4584.9|4578.9|9
1721053530000|2024-07-15 14:25:30|4584.5|4578.5|4582.9|4576.9|4584.5|4578.5|4581.2|4575.2|18
1721053540000|2024-07-15 14:25:40|4582.5|4576.5|4580.9|4574.9|4582.5|4576.5|4580.9|4574.9|3
1721053550000|2024-07-15 14:25:50|4581.9|4575.9|4582.4|4576.4|4582.9|4576.9|4581.9|4575.9|2
1721053560000|2024-07-15 14:26:00|4582.6|4576.6|4581.7|4575.7|4583.2|4577.2|4581.4|4575.4|2
1721053570000|2024-07-15 14:26:10|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|1
1721053580000|2024-07-15 14:26:20|4582|4576|4581.4|4575.4|4582.7|4576.7|4581.2|4575.2|0
1721053590000|2024-07-15 14:26:30|4581.2|4575.2|4580.7|4574.7|4581.4|4575.4|4580.5|4574.5|2
1721053600000|2024-07-15 14:26:40|4580.5|4574.5|4581|4575|4581|4575|4580.2|4574.2|3
1721053610000|2024-07-15 14:26:50|4581.3|4575.3|4578.4|4572.4|4581.3|4575.3|4577.5|4571.5|12
1721053620000|2024-07-15 14:27:00|4578.2|4572.2|4582.4|4576.4|4582.4|4576.4|4578.2|4572.2|71
1721053630000|2024-07-15 14:27:10|4582.2|4576.2|4581.4|4575.4|4582.7|4576.7|4581.4|4575.4|1
1721053640000|2024-07-15 14:27:20|4582|4576|4580|4574|4582|4576|4580|4574|5
1721053650000|2024-07-15 14:27:30|4579.4|4573.4|4580|4574|4580|4574|4579.4|4573.4|0
1721053660000|2024-07-15 14:27:40|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|0
1721053670000|2024-07-15 14:27:50|4580.2|4574.2|4581|4575|4581.4|4575.4|4580.2|4574.2|4
1721053680000|2024-07-15 14:28:00|4580.4|4574.4|4581.2|4575.2|4581.2|4575.2|4580.4|4574.4|6
1721053690000|2024-07-15 14:28:10|4581|4575|4581|4575|4581|4575|4581|4575|1
1721053700000|2024-07-15 14:28:20|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|0
1721053710000|2024-07-15 14:28:30|4579.7|4573.7|4576.7|4570.7|4579.7|4573.7|4576.7|4570.7|6
1721053720000|2024-07-15 14:28:40|4576.4|4570.4|4576.2|4570.2|4576.7|4570.7|4575.6|4569.6|15
1721053730000|2024-07-15 14:28:50|4576|4570|4576|4570|4576.2|4570.2|4575.2|4569.2|11
1721053740000|2024-07-15 14:29:00|4577|4571|4578|4572|4578|4572|4576.2|4570.2|6
1721053750000|2024-07-15 14:29:10|4577.7|4571.7|4579|4573|4579|4573|4577.7|4571.7|3
1721053760000|2024-07-15 14:29:20|4579.2|4573.2|4579.4|4573.4|4580.2|4574.2|4579.2|4573.2|9
1721053770000|2024-07-15 14:29:30|4579.6|4573.6|4581.4|4575.4|4582.2|4576.2|4579.6|4573.6|1
1721053780000|2024-07-15 14:29:40|4582|4576|4581.2|4575.2|4582.5|4576.5|4581|4575|4
1721053790000|2024-07-15 14:29:50|4581|4575|4581.2|4575.2|4581.4|4575.4|4580|4574|2
1721053800000|2024-07-15 14:30:00|4581|4575|4582|4576|4583.5|4577.5|4581|4575|11
1721053810000|2024-07-15 14:30:10|4581.7|4575.7|4581|4575|4583|4577|4581|4575|2
1721053820000|2024-07-15 14:30:20|4581.2|4575.2|4580.2|4574.2|4581.2|4575.2|4579|4573|18
1721053830000|2024-07-15 14:30:30|4580|4574|4578.2|4572.2|4580.2|4574.2|4578|4572|20
1721053840000|2024-07-15 14:30:40|4580|4574|4580|4574|4580.2|4574.2|4579.2|4573.2|7
1721053850000|2024-07-15 14:30:50|4580.2|4574.2|4582|4576|4582.5|4576.5|4580.2|4574.2|2
1721053860000|2024-07-15 14:31:00|4582.2|4576.2|4583.5|4577.5|4583.7|4577.7|4582.2|4576.2|6
1721053870000|2024-07-15 14:31:10|4583.2|4577.2|4584|4578|4586|4580|4583.2|4577.2|3
1721053880000|2024-07-15 14:31:20|4583.7|4577.7|4581.7|4575.7|4583.7|4577.7|4581.7|4575.7|2
1721053890000|2024-07-15 14:31:30|4581.9|4575.9|4582.4|4576.4|4582.4|4576.4|4581.2|4575.2|4
1721053900000|2024-07-15 14:31:40|4582.7|4576.7|4583.5|4577.5|4583.7|4577.7|4582.7|4576.7|0
1721053910000|2024-07-15 14:31:50|4582.9|4576.9|4580.9|4574.9|4582.9|4576.9|4580.5|4574.5|4
1721053920000|2024-07-15 14:32:00|4580.7|4574.7|4582.7|4576.7|4582.7|4576.7|4580.2|4574.2|95
1721053930000|2024-07-15 14:32:10|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|47
1721053940000|2024-07-15 14:32:20|4583|4577|4584|4578|4584.5|4578.5|4583|4577|2
1721053950000|2024-07-15 14:32:30|4584.5|4578.5|4587.3|4581.3|4587.3|4581.3|4584.5|4578.5|9
1721053960000|2024-07-15 14:32:40|4586.5|4580.5|4586.5|4580.5|4587.5|4581.5|4586.5|4580.5|15
1721053970000|2024-07-15 14:32:50|4588|4582|4588.8|4582.8|4589|4583|4587.5|4581.5|8
1721053980000|2024-07-15 14:33:00|4588.6|4582.6|4588.5|4582.5|4588.6|4582.6|4585.7|4579.7|18
1721053990000|2024-07-15 14:33:10|4588.2|4582.2|4587.5|4581.5|4588.2|4582.2|4587.2|4581.2|1
1721054000000|2024-07-15 14:33:20|4589|4583|4591|4585|4591|4585|4589|4583|2
1721054010000|2024-07-15 14:33:30|4590.5|4584.5|4593.5|4587.5|4594|4588|4590.5|4584.5|8
1721054020000|2024-07-15 14:33:40|4595.5|4589.5|4593|4587|4595.5|4589.5|4593|4587|47
1721054030000|2024-07-15 14:33:50|4592.8|4586.8|4592.5|4586.5|4592.8|4586.8|4592.5|4586.5|0
1721054040000|2024-07-15 14:34:00|4592|4586|4592.5|4586.5|4592.5|4586.5|4592|4586|5
1721054050000|2024-07-15 14:34:10|4592.9|4586.9|4592.5|4586.5|4594|4588|4592.5|4586.5|10
1721054060000|2024-07-15 14:34:20|4592.8|4586.8|4592.5|4586.5|4593.2|4587.2|4592.5|4586.5|4
1721054070000|2024-07-15 14:34:30|4593.5|4587.5|4593.2|4587.2|4593.8|4587.8|4593|4587|8
1721054080000|2024-07-15 14:34:40|4593.8|4587.8|4592.5|4586.5|4594|4588|4592.5|4586.5|4
1721054090000|2024-07-15 14:34:50|4593|4587|4592.8|4586.8|4593.8|4587.8|4592.8|4586.8|8
1721054100000|2024-07-15 14:35:00|4592.5|4586.5|4592.5|4586.5|4593.5|4587.5|4592.5|4586.5|7
1721054120000|2024-07-15 14:35:20|4594|4588|4594.5|4588.5|4594.5|4588.5|4593.5|4587.5|14
1721054130000|2024-07-15 14:35:30|4594.3|4588.3|4595.9|4589.9|4596.7|4590.7|4594.3|4588.3|18
1721054140000|2024-07-15 14:35:40|4596.5|4590.5|4595.5|4589.5|4597.5|4591.5|4594.9|4588.9|39
1721054150000|2024-07-15 14:35:50|4595.7|4589.7|4595.7|4589.7|4596|4590|4595.5|4589.5|105
1721054160000|2024-07-15 14:36:00|4595.5|4589.5|4596.2|4590.2|4596.2|4590.2|4594.5|4588.5|5
1721054170000|2024-07-15 14:36:10|4595.7|4589.7|4596.2|4590.2|4596.2|4590.2|4595.4|4589.4|0
1721054180000|2024-07-15 14:36:20|4595.4|4589.4|4596.2|4590.2|4596.2|4590.2|4595.4|4589.4|0
1721054190000|2024-07-15 14:36:30|4597.2|4591.2|4595.4|4589.4|4597.2|4591.2|4595.2|4589.2|6
1721054200000|2024-07-15 14:36:40|4595|4589|4595.4|4589.4|4595.4|4589.4|4594.7|4588.7|1
1721054210000|2024-07-15 14:36:50|4595.2|4589.2|4594.7|4588.7|4595.4|4589.4|4594.5|4588.5|5
1721054220000|2024-07-15 14:37:00|4594.5|4588.5|4593.4|4587.4|4594.7|4588.7|4593.4|4587.4|7
1721054230000|2024-07-15 14:37:10|4593|4587|4593.9|4587.9|4593.9|4587.9|4592.4|4586.4|5
1721054240000|2024-07-15 14:37:20|4593.7|4587.7|4594.4|4588.4|4594.9|4588.9|4593.4|4587.4|1
1721054250000|2024-07-15 14:37:30|4593.9|4587.9|4591.9|4585.9|4593.9|4587.9|4591.9|4585.9|1
1721054260000|2024-07-15 14:37:40|4592.2|4586.2|4592.4|4586.4|4593.7|4587.7|4592.2|4586.2|7
1721054270000|2024-07-15 14:37:50|4593.2|4587.2|4595.7|4589.7|4595.7|4589.7|4593.2|4587.2|3
1721054280000|2024-07-15 14:38:00|4595.4|4589.4|4595.2|4589.2|4595.4|4589.4|4594.9|4588.9|2
1721054290000|2024-07-15 14:38:10|4594.9|4588.9|4594.9|4588.9|4595.2|4589.2|4594.9|4588.9|0
1721054300000|2024-07-15 14:38:20|4594.5|4588.5|4593.4|4587.4|4594.5|4588.5|4593.4|4587.4|1
1721054310000|2024-07-15 14:38:30|4593.7|4587.7|4593.9|4587.9|4593.9|4587.9|4592.9|4586.9|3
1721054320000|2024-07-15 14:38:40|4594|4588|4593.2|4587.2|4594.4|4588.4|4592.9|4586.9|10
1721054330000|2024-07-15 14:38:50|4593.7|4587.7|4594.7|4588.7|4594.7|4588.7|4593.7|4587.7|5
1721054340000|2024-07-15 14:39:00|4594.4|4588.4|4593.2|4587.2|4594.4|4588.4|4593.2|4587.2|3
1721054350000|2024-07-15 14:39:10|4593.5|4587.5|4595.7|4589.7|4595.9|4589.9|4593.4|4587.4|21
1721054360000|2024-07-15 14:39:20|4595.2|4589.2|4595.2|4589.2|4595.4|4589.4|4595.2|4589.2|3
1721054370000|2024-07-15 14:39:30|4595.4|4589.4|4595.2|4589.2|4595.4|4589.4|4595.2|4589.2|1
1721054380000|2024-07-15 14:39:40|4595.4|4589.4|4595.2|4589.2|4595.4|4589.4|4595.2|4589.2|2
1721054390000|2024-07-15 14:39:50|4595.4|4589.4|4595.4|4589.4|4595.7|4589.7|4595.2|4589.2|0
1721054400000|2024-07-15 14:40:00|4595.9|4589.9|4593.9|4587.9|4595.9|4589.9|4593.2|4587.2|4
1721054410000|2024-07-15 14:40:10|4593.4|4587.4|4593.2|4587.2|4593.4|4587.4|4592.9|4586.9|5
1721054420000|2024-07-15 14:40:20|4592.9|4586.9|4592.2|4586.2|4592.9|4586.9|4592.2|4586.2|27
1721054430000|2024-07-15 14:40:30|4591.9|4585.9|4592.4|4586.4|4593.2|4587.2|4591.9|4585.9|6
1721054440000|2024-07-15 14:40:40|4592.2|4586.2|4590.5|4584.5|4592.2|4586.2|4590.5|4584.5|19
1721054450000|2024-07-15 14:40:50|||||||||5
1721054460000|2024-07-15 14:41:00|4590|4584|4589.7|4583.7|4590|4584|4589.7|4583.7|8
1721054470000|2024-07-15 14:41:10|4590.2|4584.2|4588.5|4582.5|4590.5|4584.5|4588.5|4582.5|2
1721054480000|2024-07-15 14:41:20|4588.7|4582.7|4590.2|4584.2|4590.2|4584.2|4588.7|4582.7|2
1721054490000|2024-07-15 14:41:30|4590|4584|4590.5|4584.5|4590.5|4584.5|4590|4584|0
1721054500000|2024-07-15 14:41:40|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4589.5|4583.5|3
1721054510000|2024-07-15 14:41:50|4590.5|4584.5|4592.2|4586.2|4592.7|4586.7|4590.2|4584.2|1
1721054520000|2024-07-15 14:42:00|4592.7|4586.7|4591|4585|4592.7|4586.7|4591|4585|2
1721054530000|2024-07-15 14:42:10|4590.4|4584.4|4589.5|4583.5|4590.5|4584.5|4589.5|4583.5|0
1721054540000|2024-07-15 14:42:20|4590.2|4584.2|4589|4583|4591.2|4585.2|4589|4583|12
1721054550000|2024-07-15 14:42:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|16
1721054560000|2024-07-15 14:42:40|4588.9|4582.9|4590.2|4584.2|4590.2|4584.2|4588.9|4582.9|6
1721054570000|2024-07-15 14:42:50|4590|4584|4592.4|4586.4|4592.4|4586.4|4590|4584|56
1721054580000|2024-07-15 14:43:00|4592.2|4586.2|4591.4|4585.4|4592.4|4586.4|4591.4|4585.4|0
1721054590000|2024-07-15 14:43:10|4591.2|4585.2|4592.4|4586.4|4593.2|4587.2|4591.2|4585.2|1
1721054600000|2024-07-15 14:43:20|4592|4586|4592.2|4586.2|4592.4|4586.4|4592|4586|0
1721054610000|2024-07-15 14:43:30|4592.8|4586.8|4592.9|4586.9|4592.9|4586.9|4592.2|4586.2|3
1721054620000|2024-07-15 14:43:40|4593.2|4587.2|4593.9|4587.9|4593.9|4587.9|4593.2|4587.2|9
1721054630000|2024-07-15 14:43:50|4593.5|4587.5|4595.2|4589.2|4596|4590|4593.2|4587.2|21
1721054640000|2024-07-15 14:44:00|4595|4589|4595.2|4589.2|4595.2|4589.2|4594|4588|2
1721054650000|2024-07-15 14:44:10|4595.4|4589.4|4595.4|4589.4|4595.7|4589.7|4595.4|4589.4|0
1721054660000|2024-07-15 14:44:20|4595.2|4589.2|4596.4|4590.4|4596.4|4590.4|4595.2|4589.2|2
1721054670000|2024-07-15 14:44:30|4596.2|4590.2|4596.4|4590.4|4597.9|4591.9|4596.2|4590.2|104
1721054680000|2024-07-15 14:44:40|4596.2|4590.2|4594.5|4588.5|4596.2|4590.2|4594.4|4588.4|0
1721054690000|2024-07-15 14:44:50|4594.4|4588.4|4595.4|4589.4|4595.4|4589.4|4593.4|4587.4|2
1721054700000|2024-07-15 14:45:00|4595.5|4589.5|4594.5|4588.5|4595.5|4589.5|4594.4|4588.4|2
1721054710000|2024-07-15 14:45:10|4593.5|4587.5|4594.5|4588.5|4594.5|4588.5|4593.4|4587.4|4
1721054730000|2024-07-15 14:45:30|4593.7|4587.7|4592.7|4586.7|4593.7|4587.7|4592.2|4586.2|6
1721054740000|2024-07-15 14:45:40|4593|4587|4592.7|4586.7|4593.5|4587.5|4592.5|4586.5|3
1721054750000|2024-07-15 14:45:50|4593|4587|4593.7|4587.7|4594.5|4588.5|4592.5|4586.5|285
1721054760000|2024-07-15 14:46:00|4594.7|4588.7|4598.5|4592.5|4600.2|4594.2|4594.7|4588.7|19
1721054770000|2024-07-15 14:46:10|4598.7|4592.7|4597.5|4591.5|4598.7|4592.7|4597.5|4591.5|23
1721054780000|2024-07-15 14:46:20|4597.9|4591.9|4599.2|4593.2|4600|4594|4597.7|4591.7|4
1721054790000|2024-07-15 14:46:30|4599.5|4593.5|4600.7|4594.7|4601.5|4595.5|4599.5|4593.5|7
1721054800000|2024-07-15 14:46:40|4600.4|4594.4|4600.7|4594.7|4600.7|4594.7|4599.9|4593.9|3
1721054810000|2024-07-15 14:46:50|4600.5|4594.5|4595.7|4589.7|4600.5|4594.5|4595.5|4589.5|80
1721054820000|2024-07-15 14:47:00|4595.9|4589.9|4597.5|4591.5|4598|4592|4595.9|4589.9|1
1721054830000|2024-07-15 14:47:10|4597.9|4591.9|4598.7|4592.7|4598.7|4592.7|4597.5|4591.5|3
1721054840000|2024-07-15 14:47:20|4598.9|4592.9|4601.7|4595.7|4601.7|4595.7|4598.9|4592.9|2
1721054850000|2024-07-15 14:47:30|4602.7|4596.7|4602.7|4596.7|4602.9|4596.9|4601.7|4595.7|2
1721054860000|2024-07-15 14:47:40|4603.2|4597.2|4602.2|4596.2|4603.4|4597.4|4601.9|4595.9|13
1721054870000|2024-07-15 14:47:50|4602.7|4596.7|4602.5|4596.5|4602.7|4596.7|4601.9|4595.9|5
1721054880000|2024-07-15 14:48:00|4603.2|4597.2|4602.2|4596.2|4603.2|4597.2|4601.4|4595.4|19
1721054890000|2024-07-15 14:48:10|4602|4596|4605.7|4599.7|4605.7|4599.7|4601.9|4595.9|65
1721054900000|2024-07-15 14:48:20|4605.4|4599.4|4603.7|4597.7|4605.4|4599.4|4603.7|4597.7|11
1721054910000|2024-07-15 14:48:30|4604|4598|4603.7|4597.7|4604|4598|4603.5|4597.5|0
1721054920000|2024-07-15 14:48:40|4604|4598|4603.5|4597.5|4604|4598|4603.5|4597.5|3
1721054930000|2024-07-15 14:48:50|||||||||2
1721054940000|2024-07-15 14:49:00|4602.5|4596.5|4601.5|4595.5|4602.5|4596.5|4601.5|4595.5|4
1721054950000|2024-07-15 14:49:10|4600.5|4594.5|4599.5|4593.5|4600.5|4594.5|4599.5|4593.5|3
1721054960000|2024-07-15 14:49:20|4598.5|4592.5|4599.7|4593.7|4600.7|4594.7|4598.5|4592.5|12
1721054970000|2024-07-15 14:49:30|4598.9|4592.9|4598.5|4592.5|4599.7|4593.7|4598.5|4592.5|5
1721054980000|2024-07-15 14:49:40|4598.2|4592.2|4597.9|4591.9|4598.7|4592.7|4597.7|4591.7|4
1721054990000|2024-07-15 14:49:50|4598.2|4592.2|4598.2|4592.2|4598.9|4592.9|4597.9|4591.9|11
1721055000000|2024-07-15 14:50:00|4598.7|4592.7|4601.5|4595.5|4602.5|4596.5|4598.7|4592.7|10
1721055010000|2024-07-15 14:50:10|4601.7|4595.7|4600.1|4594.1|4602.3|4596.3|4599.5|4593.5|4
1721055020000|2024-07-15 14:50:20|4599.7|4593.7|4600.1|4594.1|4600.1|4594.1|4599.1|4593.1|9
1721055030000|2024-07-15 14:50:30|4599.7|4593.7|4598.7|4592.7|4599.7|4593.7|4598.7|4592.7|6
1721055040000|2024-07-15 14:50:40|4598.9|4592.9|4596.1|4590.1|4598.9|4592.9|4596.1|4590.1|3
1721055050000|2024-07-15 14:50:50|4596.4|4590.4|4597.7|4591.7|4598.1|4592.1|4596.4|4590.4|43
1721055060000|2024-07-15 14:51:00|4597.9|4591.9|4596.1|4590.1|4597.9|4591.9|4596.1|4590.1|1
1721055070000|2024-07-15 14:51:10|4595.9|4589.9|4593.9|4587.9|4595.9|4589.9|4593.9|4587.9|2
1721055080000|2024-07-15 14:51:20|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4
1721055090000|2024-07-15 14:51:30|4593.4|4587.4|4593.2|4587.2|4593.4|4587.4|4593.2|4587.2|6
1721055100000|2024-07-15 14:51:40|4593.4|4587.4|4593.7|4587.7|4593.9|4587.9|4593.4|4587.4|2
1721055110000|2024-07-15 14:51:50|4593.9|4587.9|4594.1|4588.1|4594.4|4588.4|4593.7|4587.7|6
1721055120000|2024-07-15 14:52:00|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.2|4587.2|2
1721055130000|2024-07-15 14:52:10|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4592.4|4586.4|17
1721055150000|2024-07-15 14:52:30|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.4|4587.4|1
1721055160000|2024-07-15 14:52:40|4594.4|4588.4|4595.4|4589.4|4595.7|4589.7|4594.4|4588.4|2
1721055170000|2024-07-15 14:52:50|4595.1|4589.1|4597.7|4591.7|4597.7|4591.7|4595.1|4589.1|0
1721055180000|2024-07-15 14:53:00|4597.9|4591.9|4597.9|4591.9|4598.2|4592.2|4597.1|4591.1|4
1721055190000|2024-07-15 14:53:10|4598.4|4592.4|4600.1|4594.1|4600.1|4594.1|4598.4|4592.4|2
1721055200000|2024-07-15 14:53:20|4599.9|4593.9|4598.6|4592.6|4599.9|4593.9|4598.6|4592.6|0
1721055210000|2024-07-15 14:53:30|4598.1|4592.1|4599.9|4593.9|4600.4|4594.4|4598.1|4592.1|0
1721055220000|2024-07-15 14:53:40|4600.1|4594.1|4601.9|4595.9|4602.1|4596.1|4600.1|4594.1|4
1721055230000|2024-07-15 14:53:50|4600.9|4594.9|4601.5|4595.5|4601.7|4595.7|4600.9|4594.9|6
1721055240000|2024-07-15 14:54:00|4601.2|4595.2|4601.6|4595.6|4602|4596|4601|4595|5
1721055250000|2024-07-15 14:54:10|4602.2|4596.2|4602.7|4596.7|4603.7|4597.7|4602.2|4596.2|18
1721055260000|2024-07-15 14:54:20|4602|4596|4602.7|4596.7|4602.7|4596.7|4602|4596|0
1721055270000|2024-07-15 14:54:30|4602|4596|4603|4597|4603|4597|4602|4596|5
1721055280000|2024-07-15 14:54:40|4602.9|4596.9|4603|4597|4603|4597|4602.9|4596.9|4
1721055290000|2024-07-15 14:54:50|4603.7|4597.7|4603.9|4597.9|4604|4598|4603.5|4597.5|3
1721055300000|2024-07-15 14:55:00|4604.4|4598.4|4604.5|4598.5|4605.4|4599.4|4604.4|4598.4|23
1721055310000|2024-07-15 14:55:10|4604.4|4598.4|4604|4598|4604.4|4598.4|4604|4598|0
1721055320000|2024-07-15 14:55:20|4603.9|4597.9|4604|4598|4604|4598|4603.9|4597.9|0
1721055330000|2024-07-15 14:55:30|4604.2|4598.2|4605.5|4599.5|4605.5|4599.5|4604.2|4598.2|1
1721055340000|2024-07-15 14:55:40|4605.4|4599.4|4605|4599|4605.4|4599.4|4603.9|4597.9|6
1721055350000|2024-07-15 14:55:50|4605.4|4599.4|4604.9|4598.9|4605.5|4599.5|4604.9|4598.9|2
1721055360000|2024-07-15 14:56:00|4605|4599|4606.9|4600.9|4606.9|4600.9|4604.9|4598.9|21
1721055370000|2024-07-15 14:56:10|||||||||65
1721055380000|2024-07-15 14:56:20|4607.4|4601.4|4611.5|4605.5|4611.5|4605.5|4607.4|4601.4|12
1721055390000|2024-07-15 14:56:30|4611|4605|4608.9|4602.9|4611.5|4605.5|4608.9|4602.9|17
1721055400000|2024-07-15 14:56:40|4607.5|4601.5|4609.5|4603.5|4610|4604|4607.5|4601.5|18
1721055410000|2024-07-15 14:56:50|4609.9|4603.9|4609.7|4603.7|4610.5|4604.5|4609.5|4603.5|1
1721055420000|2024-07-15 14:57:00|4610|4604|4609.5|4603.5|4610.2|4604.2|4609.4|4603.4|3
1721055430000|2024-07-15 14:57:10|4609.7|4603.7|4610|4604|4610|4604|4608.9|4602.9|15
1721055440000|2024-07-15 14:57:20|4609.8|4603.8|4609.5|4603.5|4609.8|4603.8|4609.5|4603.5|9
1721055450000|2024-07-15 14:57:30|4608.9|4602.9|4609.5|4603.5|4609.5|4603.5|4608.9|4602.9|3
1721055460000|2024-07-15 14:57:40|4609.8|4603.8|4611.2|4605.2|4611.2|4605.2|4609.8|4603.8|7
1721055480000|2024-07-15 14:58:00|4611.4|4605.4|4609.4|4603.4|4611.6|4605.6|4608.6|4602.6|89
1721055490000|2024-07-15 14:58:10|4609.6|4603.6|4609.7|4603.7|4610.1|4604.1|4608.9|4602.9|27
1721055500000|2024-07-15 14:58:20|4609.9|4603.9|4610.2|4604.2|4610.2|4604.2|4609.7|4603.7|0
1721055510000|2024-07-15 14:58:30|4609.7|4603.7|4609.5|4603.5|4610.2|4604.2|4608.6|4602.6|8
1721055520000|2024-07-15 14:58:40|4608.9|4602.9|4608.6|4602.6|4609.7|4603.7|4608.1|4602.1|3
1721055530000|2024-07-15 14:58:50|4608.9|4602.9|4610.9|4604.9|4610.9|4604.9|4608.9|4602.9|2
1721055540000|2024-07-15 14:59:00|4610.7|4604.7|4610.9|4604.9|4610.9|4604.9|4610.1|4604.1|40
1721055550000|2024-07-15 14:59:10|4610.7|4604.7|4610.9|4604.9|4612.2|4606.2|4610.7|4604.7|19
1721055560000|2024-07-15 14:59:20|4611.2|4605.2|4610.9|4604.9|4611.2|4605.2|4610.8|4604.8|9
1721055570000|2024-07-15 14:59:30|||||||||1
1721055580000|2024-07-15 14:59:40|4610.5|4604.5|4611.5|4605.5|4612.2|4606.2|4610.5|4604.5|17
1721055590000|2024-07-15 14:59:50|4611.2|4605.2|4610.9|4604.9|4611.7|4605.7|4610.9|4604.9|0
1721055600000|2024-07-15 15:00:00|4611.1|4605.1|4610.9|4604.9|4611.1|4605.1|4610.9|4604.9|2
1721055610000|2024-07-15 15:00:10|4611.1|4605.1|4610.9|4604.9|4611.9|4605.9|4610.9|4604.9|31
1721055620000|2024-07-15 15:00:20|||||||||1
1721055630000|2024-07-15 15:00:30|4610.4|4604.4|4611.6|4605.6|4611.6|4605.6|4609.9|4603.9|8
1721055640000|2024-07-15 15:00:40|4611.8|4605.8|4614.4|4608.4|4615.4|4609.4|4611.8|4605.8|23
1721055650000|2024-07-15 15:00:50|4614.1|4608.1|4614.6|4608.6|4614.9|4608.9|4613.9|4607.9|4
1721055660000|2024-07-15 15:01:00|4613.6|4607.6|4611.9|4605.9|4613.9|4607.9|4611.9|4605.9|10
1721055670000|2024-07-15 15:01:10|4612.5|4606.5|4611.4|4605.4|4612.9|4606.9|4611.4|4605.4|8
1721055680000|2024-07-15 15:01:20|4611.2|4605.2|4608.1|4602.1|4611.2|4605.2|4608.1|4602.1|3
1721055690000|2024-07-15 15:01:30|4608.6|4602.6|4608.9|4602.9|4609.9|4603.9|4608.6|4602.6|8
1721055700000|2024-07-15 15:01:40|4608.7|4602.7|4608.9|4602.9|4609.1|4603.1|4608.1|4602.1|8
1721055710000|2024-07-15 15:01:50|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|3
1721055720000|2024-07-15 15:02:00|4609.2|4603.2|4615.7|4609.7|4615.9|4609.9|4608.9|4602.9|12
1721055730000|2024-07-15 15:02:10|4615.9|4609.9|4610.9|4604.9|4616.2|4610.2|4610.9|4604.9|10
1721055740000|2024-07-15 15:02:20|4610.5|4604.5|4610.7|4604.7|4611|4605|4610.2|4604.2|1
1721055750000|2024-07-15 15:02:30|4610.9|4604.9|4613.7|4607.7|4613.9|4607.9|4610.9|4604.9|5
1721055760000|2024-07-15 15:02:40|4613.5|4607.5|4614.2|4608.2|4614.2|4608.2|4612.7|4606.7|2
1721055770000|2024-07-15 15:02:50|4614.8|4608.8|4615.2|4609.2|4615.7|4609.7|4614.8|4608.8|1
1721055780000|2024-07-15 15:03:00|4614.7|4608.7|4614.2|4608.2|4615.2|4609.2|4614.2|4608.2|0
1721055790000|2024-07-15 15:03:10|4613.8|4607.8|4614|4608|4614|4608|4613.8|4607.8|9
1721055800000|2024-07-15 15:03:20|4614.2|4608.2|4614|4608|4614.2|4608.2|4613.8|4607.8|2
1721055810000|2024-07-15 15:03:30|4614.2|4608.2|4615.5|4609.5|4615.7|4609.7|4614.2|4608.2|1
1721055820000|2024-07-15 15:03:40|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4
1721055830000|2024-07-15 15:03:50|4614.8|4608.8|4614.5|4608.5|4614.8|4608.8|4614.5|4608.5|16
1721055840000|2024-07-15 15:04:00|4614.8|4608.8|4619.5|4613.5|4619.5|4613.5|4614.5|4608.5|81
1721055850000|2024-07-15 15:04:10|4619.2|4613.2|4617.5|4611.5|4619.2|4613.2|4617.5|4611.5|4
1721055860000|2024-07-15 15:04:20|4617.7|4611.7|4619.2|4613.2|4619.5|4613.5|4617.5|4611.5|3
1721055870000|2024-07-15 15:04:30|4619|4613|4621.9|4615.9|4622.4|4616.4|4619|4613|22
1721055880000|2024-07-15 15:04:40|4621.7|4615.7|4622.1|4616.1|4622.7|4616.7|4621.4|4615.4|5
1721055890000|2024-07-15 15:04:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.7|4615.7|1
1721055900000|2024-07-15 15:05:00|4622.2|4616.2|4627.9|4621.9|4631.3|4625.3|4622.2|4616.2|57
1721055910000|2024-07-15 15:05:10|4628.4|4622.4|4626.3|4620.3|4628.6|4622.6|4625.1|4619.1|20
1721055920000|2024-07-15 15:05:20|4626.5|4620.5|4624.3|4618.3|4626.8|4620.8|4624.3|4618.3|4
1721055930000|2024-07-15 15:05:30|4624.5|4618.5|4622.5|4616.5|4624.5|4618.5|4622.5|4616.5|3
1721055940000|2024-07-15 15:05:40|4621.8|4615.8|4621.3|4615.3|4622.3|4616.3|4620.7|4614.7|5
1721055950000|2024-07-15 15:05:50|4621|4615|4621.3|4615.3|4621.3|4615.3|4621|4615|14
1721055960000|2024-07-15 15:06:00|4621.8|4615.8|4621|4615|4622.3|4616.3|4620.7|4614.7|28
1721055970000|2024-07-15 15:06:10|4621.5|4615.5|4623.5|4617.5|4624.1|4618.1|4621.5|4615.5|80
1721055980000|2024-07-15 15:06:20|4622.8|4616.8|4623.5|4617.5|4624|4618|4622.8|4616.8|9
1721055990000|2024-07-15 15:06:30|4623|4617|4621|4615|4623|4617|4620.5|4614.5|11
1721056000000|2024-07-15 15:06:40|4620.7|4614.7|4620.6|4614.6|4621|4615|4620.5|4614.5|7
1721056010000|2024-07-15 15:06:50|4621|4615|4618.5|4612.5|4621|4615|4617.7|4611.7|25
1721056020000|2024-07-15 15:07:00|4620|4614|4617.3|4611.3|4620.5|4614.5|4617.3|4611.3|10
1721056030000|2024-07-15 15:07:10|4617.2|4611.2|4620.2|4614.2|4620.2|4614.2|4617.2|4611.2|3
1721056040000|2024-07-15 15:07:20|4619.7|4613.7|4622.8|4616.8|4622.8|4616.8|4619.7|4613.7|10
1721056050000|2024-07-15 15:07:30|4623.8|4617.8|4623.8|4617.8|4626.3|4620.3|4623.8|4617.8|220
1721056060000|2024-07-15 15:07:40|4624.3|4618.3|4624.8|4618.8|4625.3|4619.3|4624.3|4618.3|3
1721056070000|2024-07-15 15:07:50|4621.6|4615.6|4621|4615|4621.8|4615.8|4621|4615|4
1721056080000|2024-07-15 15:08:00|4620.8|4614.8|4621.3|4615.3|4621.3|4615.3|4620.5|4614.5|0
1721056090000|2024-07-15 15:08:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1721056100000|2024-07-15 15:08:20|4623|4617|4622|4616|4623|4617|4622|4616|4
1721056110000|2024-07-15 15:08:30|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|6
1721056120000|2024-07-15 15:08:40|4621.5|4615.5|4621.5|4615.5|4621.8|4615.8|4621.5|4615.5|13
1721056140000|2024-07-15 15:09:00|4621.3|4615.3|4619.2|4613.2|4621.3|4615.3|4619.2|4613.2|0
1721056150000|2024-07-15 15:09:10|4619.8|4613.8|4618|4612|4619.8|4613.8|4618|4612|7
1721056160000|2024-07-15 15:09:20|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4617|4611|8
1721056170000|2024-07-15 15:09:30|4616.5|4610.5|4615.7|4609.7|4616.5|4610.5|4615.7|4609.7|1
1721056180000|2024-07-15 15:09:40|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|3
1721056190000|2024-07-15 15:09:50|4615.8|4609.8|4616.5|4610.5|4616.5|4610.5|4615.7|4609.7|14
1721056200000|2024-07-15 15:10:00|4616.7|4610.7|4621.8|4615.8|4621.8|4615.8|4616.7|4610.7|0
1721056210000|2024-07-15 15:10:10|4622|4616|4622.8|4616.8|4622.8|4616.8|4621.3|4615.3|6
1721056220000|2024-07-15 15:10:20|4622.5|4616.5|4622|4616|4622.5|4616.5|4620.8|4614.8|2
1721056230000|2024-07-15 15:10:30|4621.8|4615.8|4622.8|4616.8|4622.8|4616.8|4620.8|4614.8|0
1721056240000|2024-07-15 15:10:40|4622.2|4616.2|4624|4618|4624|4618|4622.2|4616.2|7
1721056250000|2024-07-15 15:10:50|4624.2|4618.2|4624.6|4618.6|4625|4619|4624.2|4618.2|0
1721056260000|2024-07-15 15:11:00|4624|4618|4624.2|4618.2|4625.4|4619.4|4624|4618|0
1721056270000|2024-07-15 15:11:10|4623.5|4617.5|4623.3|4617.3|4623.5|4617.5|4623.3|4617.3|0
1721056280000|2024-07-15 15:11:20|4623.5|4617.5|4620.8|4614.8|4624.3|4618.3|4620.8|4614.8|3
1721056290000|2024-07-15 15:11:30|4621|4615|4622|4616|4622|4616|4621|4615|2
1721056300000|2024-07-15 15:11:40|4622.5|4616.5|4621.3|4615.3|4622.5|4616.5|4621.3|4615.3|0
1721056310000|2024-07-15 15:11:50|4621.9|4615.9|4621.5|4615.5|4622|4616|4621.5|4615.5|3
1721056320000|2024-07-15 15:12:00|4621.8|4615.8|4623.3|4617.3|4623.3|4617.3|4621.8|4615.8|1
1721056330000|2024-07-15 15:12:10|4623.5|4617.5|4628|4622|4628.7|4622.7|4623.5|4617.5|19
1721056340000|2024-07-15 15:12:20|4627.2|4621.2|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|5
1721056350000|2024-07-15 15:12:30|4628|4622|4626|4620|4628|4622|4625.8|4619.8|10
1721056360000|2024-07-15 15:12:40|4626.2|4620.2|4626.2|4620.2|4626.5|4620.5|4626.2|4620.2|10
1721056370000|2024-07-15 15:12:50|4626.5|4620.5|4624.8|4618.8|4626.5|4620.5|4624.8|4618.8|0
1721056380000|2024-07-15 15:13:00|4622.8|4616.8|4621.8|4615.8|4623.1|4617.1|4621.8|4615.8|28
1721056390000|2024-07-15 15:13:10|4622.1|4616.1|4621.8|4615.8|4622.1|4616.1|4621.6|4615.6|0
1721056400000|2024-07-15 15:13:20|4621.6|4615.6|4619.3|4613.3|4621.6|4615.6|4619.3|4613.3|0
1721056410000|2024-07-15 15:13:30|4618.3|4612.3|4617.6|4611.6|4618.3|4612.3|4616.6|4610.6|5
1721056420000|2024-07-15 15:13:40|4617|4611|4618.8|4612.8|4619.3|4613.3|4616.6|4610.6|9
1721056430000|2024-07-15 15:13:50|4619|4613|4618.6|4612.6|4619.3|4613.3|4618.6|4612.6|0
1721056440000|2024-07-15 15:14:00|4618.8|4612.8|4622|4616|4622|4616|4618.8|4612.8|10
1721056450000|2024-07-15 15:14:10|4622.5|4616.5|4622.2|4616.2|4622.7|4616.7|4622.2|4616.2|4
1721056460000|2024-07-15 15:14:20|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721056470000|2024-07-15 15:14:30|4621.7|4615.7|4623.7|4617.7|4623.7|4617.7|4621.7|4615.7|2
1721056480000|2024-07-15 15:14:40|4624.8|4618.8|4623.2|4617.2|4625.7|4619.7|4623.2|4617.2|12
1721056490000|2024-07-15 15:14:50|4623|4617|4622|4616|4623|4617|4622|4616|2
1721056500000|2024-07-15 15:15:00|4621|4615|4623.2|4617.2|4624|4618|4621|4615|6
1721056510000|2024-07-15 15:15:10|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1721056520000|2024-07-15 15:15:20|4622|4616|4620|4614|4622|4616|4619.7|4613.7|2
1721056530000|2024-07-15 15:15:30|4619.7|4613.7|4620.2|4614.2|4620.2|4614.2|4619|4613|6
1721056540000|2024-07-15 15:15:40|4620.5|4614.5|4621|4615|4621|4615|4620.5|4614.5|0
1721056550000|2024-07-15 15:15:50|4621.5|4615.5|4622.5|4616.5|4622.8|4616.8|4621.5|4615.5|0
1721056560000|2024-07-15 15:16:00|4622.8|4616.8|4621.8|4615.8|4622.8|4616.8|4621.2|4615.2|0
1721056570000|2024-07-15 15:16:10|4621.2|4615.2|4623.8|4617.8|4623.8|4617.8|4621.2|4615.2|0
1721056580000|2024-07-15 15:16:20|4623|4617|4622.8|4616.8|4623.2|4617.2|4622|4616|0
1721056590000|2024-07-15 15:16:30|4623|4617|4620.6|4614.6|4623|4617|4620.6|4614.6|0
1721056600000|2024-07-15 15:16:40|4620|4614|4623|4617|4623|4617|4619.6|4613.6|5
1721056610000|2024-07-15 15:16:50|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|1
1721056620000|2024-07-15 15:17:00|4623|4617|4629.2|4623.2|4629.2|4623.2|4623|4617|23
1721056630000|2024-07-15 15:17:10|4629.5|4623.5|4629|4623|4629.7|4623.7|4629|4623|42
1721056640000|2024-07-15 15:17:20|4628.3|4622.3|4628.3|4622.3|4628.8|4622.8|4627.8|4621.8|3
1721056650000|2024-07-15 15:17:30|4628.1|4622.1|4627.8|4621.8|4628.3|4622.3|4627.8|4621.8|2
1721056660000|2024-07-15 15:17:40|4627.6|4621.6|4625.6|4619.6|4627.6|4621.6|4625.6|4619.6|11
1721056670000|2024-07-15 15:17:50|4625.3|4619.3|4622.6|4616.6|4625.6|4619.6|4622.6|4616.6|3
1721056680000|2024-07-15 15:18:00|4622.8|4616.8|4623.8|4617.8|4623.8|4617.8|4622.8|4616.8|4
1721056690000|2024-07-15 15:18:10|4623.6|4617.6|4621.8|4615.8|4623.6|4617.6|4621.2|4615.2|4
1721056700000|2024-07-15 15:18:20|4621.5|4615.5|4620.3|4614.3|4621.8|4615.8|4619.8|4613.8|0
1721056710000|2024-07-15 15:18:30|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721056720000|2024-07-15 15:18:40|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|9
1721056730000|2024-07-15 15:18:50|4618.6|4612.6|4619.8|4613.8|4620|4614|4618.3|4612.3|1
1721056740000|2024-07-15 15:19:00|||||||||1
1721056750000|2024-07-15 15:19:10|4619.6|4613.6|4618.8|4612.8|4619.6|4613.6|4618.2|4612.2|8
1721056760000|2024-07-15 15:19:20|4618.6|4612.6|4618.8|4612.8|4619.3|4613.3|4618.6|4612.6|3
1721056770000|2024-07-15 15:19:30|4618.6|4612.6|4615.5|4609.5|4618.6|4612.6|4615.5|4609.5|34
1721056780000|2024-07-15 15:19:40|4615.1|4609.1|4611.6|4605.6|4615.1|4609.1|4611.6|4605.6|22
1721056790000|2024-07-15 15:19:50|4610.8|4604.8|4611.1|4605.1|4611.1|4605.1|4610.3|4604.3|11
1721056800000|2024-07-15 15:20:00|4612.1|4606.1|4613.6|4607.6|4614.1|4608.1|4612.1|4606.1|6
1721056810000|2024-07-15 15:20:10|4614|4608|4615.5|4609.5|4615.5|4609.5|4614|4608|13
1721056820000|2024-07-15 15:20:20|4616|4610|4615.6|4609.6|4616|4610|4615.5|4609.5|0
1721056830000|2024-07-15 15:20:30|4616|4610|4615.5|4609.5|4616|4610|4614.5|4608.5|24
1721056840000|2024-07-15 15:20:40|4615|4609|4613.5|4607.5|4615.3|4609.3|4612.5|4606.5|5
1721056850000|2024-07-15 15:20:50|4612.5|4606.5|4613.5|4607.5|4613.5|4607.5|4612.5|4606.5|0
1721056860000|2024-07-15 15:21:00|4614|4608|4614.5|4608.5|4614.8|4608.8|4613.5|4607.5|1
1721056880000|2024-07-15 15:21:20|4614.1|4608.1|4611.3|4605.3|4614.5|4608.5|4610.8|4604.8|6
1721056890000|2024-07-15 15:21:30|4611.8|4605.8|4610.1|4604.1|4611.8|4605.8|4610|4604|7
1721056900000|2024-07-15 15:21:40|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.5|4603.5|1
1721056910000|2024-07-15 15:21:50|4609.8|4603.8|4609.8|4603.8|4610|4604|4608.6|4602.6|9
1721056920000|2024-07-15 15:22:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|61
1721056930000|2024-07-15 15:22:10|4608.5|4602.5|4607.8|4601.8|4608.5|4602.5|4607.3|4601.3|2
1721056940000|2024-07-15 15:22:20|4607.5|4601.5|4607.5|4601.5|4607.8|4601.8|4607.5|4601.5|0
1721056950000|2024-07-15 15:22:30|4607.8|4601.8|4605.8|4599.8|4607.8|4601.8|4605.8|4599.8|9
1721056960000|2024-07-15 15:22:40|4604.8|4598.8|4604.5|4598.5|4605.3|4599.3|4604.5|4598.5|5
1721056970000|2024-07-15 15:22:50|4604.8|4598.8|4606.8|4600.8|4607.2|4601.2|4604.1|4598.1|1
1721056980000|2024-07-15 15:23:00|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4605.6|4599.6|1
1721056990000|2024-07-15 15:23:10|||||||||1
1721057000000|2024-07-15 15:23:20|4606|4600|4605.8|4599.8|4607|4601|4605.8|4599.8|13
1721057010000|2024-07-15 15:23:30|4605.6|4599.6|4606.6|4600.6|4606.8|4600.8|4605.6|4599.6|5
1721057020000|2024-07-15 15:23:40|4606.5|4600.5|4606.8|4600.8|4607.6|4601.6|4604.5|4598.5|15
1721057030000|2024-07-15 15:23:50|4606.6|4600.6|4604.5|4598.5|4606.6|4600.6|4604.5|4598.5|8
1721057040000|2024-07-15 15:24:00|4604.6|4598.6|4604.6|4598.6|4605|4599|4604.1|4598.1|9
1721057050000|2024-07-15 15:24:10|4605|4599|4605.1|4599.1|4605.1|4599.1|4605|4599|7
1721057060000|2024-07-15 15:24:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.6|4598.6|0
1721057070000|2024-07-15 15:24:30|4604.6|4598.6|4604.8|4598.8|4604.8|4598.8|4604.6|4598.6|2
1721057080000|2024-07-15 15:24:40|4605.1|4599.1|4604.6|4598.6|4605.6|4599.6|4604.6|4598.6|2
1721057090000|2024-07-15 15:24:50|4604.1|4598.1|4604.1|4598.1|4604.3|4598.3|4604.1|4598.1|1
1721057100000|2024-07-15 15:25:00|4604.3|4598.3|4604|4598|4604.8|4598.8|4604|4598|9
1721057110000|2024-07-15 15:25:10|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|2
1721057120000|2024-07-15 15:25:20|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4604.1|4598.1|0
1721057130000|2024-07-15 15:25:30|4605.6|4599.6|4606.3|4600.3|4606.5|4600.5|4605.1|4599.1|7
1721057140000|2024-07-15 15:25:40|4606|4600|4605.1|4599.1|4606|4600|4605.1|4599.1|2
1721057150000|2024-07-15 15:25:50|4604.8|4598.8|4604.6|4598.6|4604.8|4598.8|4604.6|4598.6|0
1721057160000|2024-07-15 15:26:00|4604.8|4598.8|4604|4598|4604.8|4598.8|4604|4598|0
1721057170000|2024-07-15 15:26:10|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4604.1|4598.1|2
1721057180000|2024-07-15 15:26:20|4604|4598|4603.1|4597.1|4604|4598|4603.1|4597.1|5
1721057190000|2024-07-15 15:26:30|4603|4597|4601.6|4595.6|4603|4597|4601.6|4595.6|0
1721057200000|2024-07-15 15:26:40|4603.6|4597.6|4604.5|4598.5|4604.6|4598.6|4603.6|4597.6|15
1721057210000|2024-07-15 15:26:50|4604.6|4598.6|4606|4600|4606.5|4600.5|4604.6|4598.6|3
1721057220000|2024-07-15 15:27:00|4605|4599|4606|4600|4606|4600|4605|4599|3
1721057230000|2024-07-15 15:27:10|4605.5|4599.5|4605.6|4599.6|4606|4600|4605.5|4599.5|0
1721057240000|2024-07-15 15:27:20|4606.5|4600.5|4606|4600|4606.5|4600.5|4605.6|4599.6|7
1721057250000|2024-07-15 15:27:30|4605.6|4599.6|4606|4600|4606|4600|4605.6|4599.6|2
1721057260000|2024-07-15 15:27:40|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|1
1721057270000|2024-07-15 15:27:50|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|9
1721057280000|2024-07-15 15:28:00|4607.1|4601.1|4606.6|4600.6|4607.1|4601.1|4606.6|4600.6|15
1721057290000|2024-07-15 15:28:10|4607.1|4601.1|4606.6|4600.6|4607.1|4601.1|4606.6|4600.6|8
1721057300000|2024-07-15 15:28:20|4607.3|4601.3|4607.3|4601.3|4607.6|4601.6|4607.3|4601.3|11
1721057310000|2024-07-15 15:28:30|4607|4601|4607.1|4601.1|4607.3|4601.3|4606.6|4600.6|7
1721057320000|2024-07-15 15:28:40|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1721057330000|2024-07-15 15:28:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|0
1721057340000|2024-07-15 15:29:00|4608|4602|4608.1|4602.1|4609.3|4603.3|4607.3|4601.3|15
1721057350000|2024-07-15 15:29:10|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|2
1721057360000|2024-07-15 15:29:20|4609|4603|4608.5|4602.5|4610.3|4604.3|4608.3|4602.3|16
1721057370000|2024-07-15 15:29:30|4608.8|4602.8|4607.1|4601.1|4609.1|4603.1|4606.6|4600.6|5
1721057380000|2024-07-15 15:29:40|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4605.8|4599.8|8
1721057390000|2024-07-15 15:29:50|4605.8|4599.8|4606.1|4600.1|4606.1|4600.1|4605.8|4599.8|0
1721057400000|2024-07-15 15:30:00|4606.3|4600.3|4609|4603|4609|4603|4606.3|4600.3|8
1721057410000|2024-07-15 15:30:10|4609.3|4603.3|4608.3|4602.3|4609.3|4603.3|4608.3|4602.3|2
1721057420000|2024-07-15 15:30:20|4607.3|4601.3|4608.3|4602.3|4608.3|4602.3|4606.3|4600.3|8
1721057430000|2024-07-15 15:30:30|4608|4602|4607.3|4601.3|4608.3|4602.3|4607.3|4601.3|1
1721057440000|2024-07-15 15:30:40|4607.6|4601.6|4607.6|4601.6|4608.3|4602.3|4607.3|4601.3|0
1721057450000|2024-07-15 15:30:50|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1721057460000|2024-07-15 15:31:00|4607.9|4601.9|4608.3|4602.3|4608.8|4602.8|4606.3|4600.3|8
1721057470000|2024-07-15 15:31:10|4608.5|4602.5|4610.3|4604.3|4610.5|4604.5|4608.3|4602.3|7
1721057480000|2024-07-15 15:31:20|4610.8|4604.8|4609.3|4603.3|4611|4605|4609|4603|12
1721057490000|2024-07-15 15:31:30|4610|4604|4609.5|4603.5|4610.6|4604.6|4609.3|4603.3|7
1721057500000|2024-07-15 15:31:40|4609.3|4603.3|4608.5|4602.5|4609.3|4603.3|4608.5|4602.5|2
1721057520000|2024-07-15 15:32:00|4608.3|4602.3|4606.3|4600.3|4608.3|4602.3|4606.3|4600.3|10
1721057530000|2024-07-15 15:32:10|4606.5|4600.5|4608.5|4602.5|4608.5|4602.5|4606.5|4600.5|3
1721057540000|2024-07-15 15:32:20|4609|4603|4610.3|4604.3|4610.3|4604.3|4609|4603|40
1721057550000|2024-07-15 15:32:30|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.6|4604.6|3
1721057560000|2024-07-15 15:32:40|4611|4605|4611.6|4605.6|4611.6|4605.6|4610.8|4604.8|5
1721057570000|2024-07-15 15:32:50|||||||||1
1721057580000|2024-07-15 15:33:00|4611.5|4605.5|4611|4605|4612|4606|4611|4605|15
1721057590000|2024-07-15 15:33:10|4610.5|4604.5|4608.6|4602.6|4610.5|4604.5|4608.6|4602.6|120
1721057600000|2024-07-15 15:33:20|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|1
1721057610000|2024-07-15 15:33:30|4608.6|4602.6|4609.4|4603.4|4609.6|4603.6|4608.6|4602.6|12
1721057620000|2024-07-15 15:33:40|4609.6|4603.6|4611.8|4605.8|4611.8|4605.8|4609.6|4603.6|55
1721057630000|2024-07-15 15:33:50|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.6|4607.6|3
1721057640000|2024-07-15 15:34:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|1
1721057650000|2024-07-15 15:34:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|6
1721057660000|2024-07-15 15:34:20|4614.9|4608.9|4617.3|4611.3|4617.3|4611.3|4614.9|4608.9|15
1721057670000|2024-07-15 15:34:30|4616.3|4610.3|4615.8|4609.8|4616.4|4610.4|4615.6|4609.6|3
1721057680000|2024-07-15 15:34:40|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721057690000|2024-07-15 15:34:50|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|2
1721057700000|2024-07-15 15:35:00|4614.4|4608.4|4613.8|4607.8|4614.4|4608.4|4613.6|4607.6|4
1721057710000|2024-07-15 15:35:10|4613.4|4607.4|4611.9|4605.9|4613.9|4607.9|4611.9|4605.9|3
1721057720000|2024-07-15 15:35:20|4613.3|4607.3|4613.4|4607.4|4614.3|4608.3|4613.3|4607.3|4
1721057730000|2024-07-15 15:35:30|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4613.9|4607.9|3
1721057740000|2024-07-15 15:35:40|4614.6|4608.6|4614.6|4608.6|4615.6|4609.6|4614.6|4608.6|4
1721057750000|2024-07-15 15:35:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|3
1721057760000|2024-07-15 15:36:00|4614.6|4608.6|4615.4|4609.4|4615.4|4609.4|4614.4|4608.4|2
1721057770000|2024-07-15 15:36:10|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|0
1721057780000|2024-07-15 15:36:20|4616.4|4610.4|4617.3|4611.3|4617.3|4611.3|4616.4|4610.4|2
1721057790000|2024-07-15 15:36:30|4616.4|4610.4|4616.3|4610.3|4617.3|4611.3|4616.3|4610.3|8
1721057800000|2024-07-15 15:36:40|4615.6|4609.6|4615.4|4609.4|4615.8|4609.8|4614.3|4608.3|3
1721057820000|2024-07-15 15:37:00|4615.6|4609.6|4616.1|4610.1|4616.4|4610.4|4615.6|4609.6|10
1721057830000|2024-07-15 15:37:10|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|0
1721057840000|2024-07-15 15:37:20|4614.4|4608.4|4615.1|4609.1|4615.4|4609.4|4614.4|4608.4|2
1721057850000|2024-07-15 15:37:30|4614.9|4608.9|4610.9|4604.9|4614.9|4608.9|4610.4|4604.4|8
1721057860000|2024-07-15 15:37:40|4610.6|4604.6|4611.4|4605.4|4611.4|4605.4|4610.3|4604.3|2
1721057870000|2024-07-15 15:37:50|4610.4|4604.4|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|0
1721057880000|2024-07-15 15:38:00|4611.4|4605.4|4613.3|4607.3|4613.4|4607.4|4611.4|4605.4|0
1721057890000|2024-07-15 15:38:10|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.4|4606.4|0
1721057900000|2024-07-15 15:38:20|||||||||2
1721057910000|2024-07-15 15:38:30|4613.4|4607.4|4614.9|4608.9|4615.4|4609.4|4613.4|4607.4|2
1721057920000|2024-07-15 15:38:40|4615.3|4609.3|4614.9|4608.9|4615.3|4609.3|4614.9|4608.9|0
1721057930000|2024-07-15 15:38:50|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.4|4607.4|1
1721057940000|2024-07-15 15:39:00|4613.4|4607.4|4614.3|4608.3|4614.3|4608.3|4613.4|4607.4|0
1721057950000|2024-07-15 15:39:10|4614.1|4608.1|4612.8|4606.8|4614.1|4608.1|4612.8|4606.8|0
1721057960000|2024-07-15 15:39:20|4612.4|4606.4|4612.3|4606.3|4612.4|4606.4|4612.3|4606.3|0
1721057970000|2024-07-15 15:39:30|4611.9|4605.9|4610.4|4604.4|4612.3|4606.3|4610.4|4604.4|4
1721057980000|2024-07-15 15:39:40|4610.3|4604.3|4611.3|4605.3|4611.3|4605.3|4609.6|4603.6|5
1721057990000|2024-07-15 15:39:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|4
1721058000000|2024-07-15 15:40:00|4610.3|4604.3|4611.3|4605.3|4611.4|4605.4|4610.3|4604.3|0
1721058010000|2024-07-15 15:40:10|4611.1|4605.1|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|0
1721058020000|2024-07-15 15:40:20|4611.8|4605.8|4611.4|4605.4|4611.8|4605.8|4611.4|4605.4|0
1721058030000|2024-07-15 15:40:30|4611.9|4605.9|4613.4|4607.4|4613.4|4607.4|4611.4|4605.4|8
1721058040000|2024-07-15 15:40:40|4612.6|4606.6|4613.4|4607.4|4613.4|4607.4|4612.3|4606.3|0
1721058050000|2024-07-15 15:40:50|4613.6|4607.6|4612.1|4606.1|4614.4|4608.4|4611.6|4605.6|4
1721058060000|2024-07-15 15:41:00|4611.9|4605.9|4611.9|4605.9|4612.1|4606.1|4611.6|4605.6|0
1721058070000|2024-07-15 15:41:10|4611.4|4605.4|4610.9|4604.9|4611.4|4605.4|4610.9|4604.9|1
1721058080000|2024-07-15 15:41:20|4610.6|4604.6|4609.9|4603.9|4610.6|4604.6|4609.9|4603.9|1
1721058090000|2024-07-15 15:41:30|4609.6|4603.6|4608.8|4602.8|4609.6|4603.6|4607.9|4601.9|20
1721058100000|2024-07-15 15:41:40|4607.9|4601.9|4609.4|4603.4|4609.4|4603.4|4607.9|4601.9|1
1721058110000|2024-07-15 15:41:50|4608.9|4602.9|4609.3|4603.3|4609.3|4603.3|4608.9|4602.9|0
1721058130000|2024-07-15 15:42:10|4608.9|4602.9|4608.3|4602.3|4608.9|4602.9|4608.3|4602.3|5
1721058140000|2024-07-15 15:42:20|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|3
1721058150000|2024-07-15 15:42:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1721058170000|2024-07-15 15:42:50|4608.6|4602.6|4606.9|4600.9|4608.6|4602.6|4606.9|4600.9|2
1721058190000|2024-07-15 15:43:10|4607.3|4601.3|4603.8|4597.8|4607.3|4601.3|4603.8|4597.8|10
1721058200000|2024-07-15 15:43:20|4603.9|4597.9|4604.4|4598.4|4604.9|4598.9|4603.9|4597.9|0
1721058210000|2024-07-15 15:43:30|4603.8|4597.8|4603.9|4597.9|4604.1|4598.1|4603.8|4597.8|7
1721058220000|2024-07-15 15:43:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1721058230000|2024-07-15 15:43:50|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.8|4597.8|0
1721058240000|2024-07-15 15:44:00|4603.8|4597.8|4603.8|4597.8|4603.9|4597.9|4603.8|4597.8|0
1721058250000|2024-07-15 15:44:10|4604.1|4598.1|4603.4|4597.4|4604.1|4598.1|4602.6|4596.6|39
1721058260000|2024-07-15 15:44:20|4603.1|4597.1|4601.8|4595.8|4603.1|4597.1|4601.8|4595.8|0
1721058270000|2024-07-15 15:44:30|4599.8|4593.8|4597.8|4591.8|4599.8|4593.8|4597.8|4591.8|19
1721058280000|2024-07-15 15:44:40|4598.1|4592.1|4599.8|4593.8|4599.8|4593.8|4598.1|4592.1|6
1721058290000|2024-07-15 15:44:50|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|1
1721058300000|2024-07-15 15:45:00|4598.8|4592.8|4597.8|4591.8|4598.8|4592.8|4597.8|4591.8|4
1721058310000|2024-07-15 15:45:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|1
1721058320000|2024-07-15 15:45:20|4601.6|4595.6|4601.1|4595.1|4602.3|4596.3|4601.1|4595.1|14
1721058330000|2024-07-15 15:45:30|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1721058340000|2024-07-15 15:45:40|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1721058350000|2024-07-15 15:45:50|4601.6|4595.6|4601.1|4595.1|4601.6|4595.6|4600.9|4594.9|2
1721058360000|2024-07-15 15:46:00|4600.9|4594.9|4600.9|4594.9|4601.4|4595.4|4600.8|4594.8|23
1721058370000|2024-07-15 15:46:10|4600.8|4594.8|4600.9|4594.9|4600.9|4594.9|4600.8|4594.8|24
1721058380000|2024-07-15 15:46:20|4602.1|4596.1|4601.4|4595.4|4602.1|4596.1|4601.4|4595.4|6
1721058390000|2024-07-15 15:46:30|4601.9|4595.9|4601.8|4595.8|4601.9|4595.9|4601.8|4595.8|10
1721058400000|2024-07-15 15:46:40|4601.4|4595.4|4601.6|4595.6|4601.6|4595.6|4601.4|4595.4|12
1721058420000|2024-07-15 15:47:00|4601.3|4595.3|4600.8|4594.8|4601.4|4595.4|4600.8|4594.8|44
1721058430000|2024-07-15 15:47:10|4600.6|4594.6|4600.8|4594.8|4601.3|4595.3|4600.6|4594.6|16
1721058440000|2024-07-15 15:47:20|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1721058450000|2024-07-15 15:47:30|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.6|4594.6|2
1721058460000|2024-07-15 15:47:40|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|2
1721058470000|2024-07-15 15:47:50|||||||||15
1721058480000|2024-07-15 15:48:00|||||||||18
1721058490000|2024-07-15 15:48:10|||||||||1
1721058500000|2024-07-15 15:48:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4
1721058510000|2024-07-15 15:48:30|4600.9|4594.9|4600.6|4594.6|4600.9|4594.9|4600.6|4594.6|1
1721058520000|2024-07-15 15:48:40|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.6|4594.6|2
1721058530000|2024-07-15 15:48:50|4601.1|4595.1|4602|4596|4602|4596|4601.1|4595.1|18
1721058540000|2024-07-15 15:49:00|4604.1|4598.1|4603.1|4597.1|4604.1|4598.1|4602.9|4596.9|6
1721058550000|2024-07-15 15:49:10|4603.4|4597.4|4603.8|4597.8|4603.8|4597.8|4603.4|4597.4|0
1721058560000|2024-07-15 15:49:20|4603.9|4597.9|4605.8|4599.8|4605.9|4599.9|4603.9|4597.9|3
1721058580000|2024-07-15 15:49:40|4606.1|4600.1|4609.4|4603.4|4609.4|4603.4|4606.1|4600.1|2
1721058590000|2024-07-15 15:49:50|4609.3|4603.3|4610.8|4604.8|4610.8|4604.8|4609.3|4603.3|4
1721058600000|2024-07-15 15:50:00|4611.4|4605.4|4610.8|4604.8|4611.4|4605.4|4610.8|4604.8|0
1721058610000|2024-07-15 15:50:10|4610.6|4604.6|4612.1|4606.1|4612.1|4606.1|4610.6|4604.6|4
1721058620000|2024-07-15 15:50:20|4611.4|4605.4|4610.8|4604.8|4612.4|4606.4|4610.8|4604.8|1
1721058630000|2024-07-15 15:50:30|4610.9|4604.9|4610.8|4604.8|4610.9|4604.9|4610.8|4604.8|7
1721058640000|2024-07-15 15:50:40|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|0
1721058650000|2024-07-15 15:50:50|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1721058660000|2024-07-15 15:51:00|4611.4|4605.4|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|10
1721058670000|2024-07-15 15:51:10|4611.8|4605.8|4611.9|4605.9|4611.9|4605.9|4610.8|4604.8|11
1721058680000|2024-07-15 15:51:20|4611.8|4605.8|4612.9|4606.9|4612.9|4606.9|4611.8|4605.8|11
1721058690000|2024-07-15 15:51:30|4612.8|4606.8|4610.8|4604.8|4612.8|4606.8|4610.8|4604.8|1
1721058700000|2024-07-15 15:51:40|4610.9|4604.9|4610.9|4604.9|4611.4|4605.4|4610.8|4604.8|2
1721058710000|2024-07-15 15:51:50|4610.8|4604.8|4611.4|4605.4|4611.4|4605.4|4610.8|4604.8|2
1721058720000|2024-07-15 15:52:00|4611.6|4605.6|4611.3|4605.3|4611.9|4605.9|4610.9|4604.9|2
1721058730000|2024-07-15 15:52:10|4610.9|4604.9|4610.8|4604.8|4611.3|4605.3|4610.6|4604.6|18
1721058740000|2024-07-15 15:52:20|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|0
1721058750000|2024-07-15 15:52:30|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4610.8|4604.8|0
1721058760000|2024-07-15 15:52:40|4611.4|4605.4|4611.3|4605.3|4611.4|4605.4|4610.8|4604.8|0
1721058770000|2024-07-15 15:52:50|4611.1|4605.1|4611.4|4605.4|4611.4|4605.4|4611.1|4605.1|9
1721058780000|2024-07-15 15:53:00|4611.3|4605.3|4610.6|4604.6|4611.3|4605.3|4610.6|4604.6|7
1721058790000|2024-07-15 15:53:10|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4609.9|4603.9|0
1721058800000|2024-07-15 15:53:20|4610.6|4604.6|4611.6|4605.6|4611.6|4605.6|4610.6|4604.6|1
1721058810000|2024-07-15 15:53:30|4612.1|4606.1|4612.8|4606.8|4612.8|4606.8|4611.8|4605.8|16
1721058820000|2024-07-15 15:53:40|4612.6|4606.6|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|0
1721058830000|2024-07-15 15:53:50|4612.6|4606.6|4614.4|4608.4|4614.4|4608.4|4612.6|4606.6|11
1721058840000|2024-07-15 15:54:00|4614.1|4608.1|4612.8|4606.8|4614.1|4608.1|4612.3|4606.3|36
1721058850000|2024-07-15 15:54:10|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|1
1721058860000|2024-07-15 15:54:20|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|3
1721058870000|2024-07-15 15:54:30|4611.9|4605.9|4609.9|4603.9|4612.3|4606.3|4609.9|4603.9|10
1721058880000|2024-07-15 15:54:40|4609.3|4603.3|4608.6|4602.6|4609.3|4603.3|4608.6|4602.6|3
1721058890000|2024-07-15 15:54:50|4608.8|4602.8|4609.4|4603.4|4610.3|4604.3|4608.8|4602.8|5
1721058900000|2024-07-15 15:55:00|4609.3|4603.3|4605.4|4599.4|4609.3|4603.3|4605.3|4599.3|4
1721058910000|2024-07-15 15:55:10|4605.3|4599.3|4603.4|4597.4|4605.3|4599.3|4603.4|4597.4|4
1721058920000|2024-07-15 15:55:20|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4602.9|4596.9|6
1721058930000|2024-07-15 15:55:30|4603.8|4597.8|4602.9|4596.9|4603.8|4597.8|4602.9|4596.9|0
1721058940000|2024-07-15 15:55:40|4602.8|4596.8|4601.9|4595.9|4602.8|4596.8|4601.9|4595.9|5
1721058950000|2024-07-15 15:55:50|4602.4|4596.4|4601.4|4595.4|4602.4|4596.4|4601.4|4595.4|3
1721058960000|2024-07-15 15:56:00|4601.8|4595.8|4602.9|4596.9|4602.9|4596.9|4601.8|4595.8|0
1721058970000|2024-07-15 15:56:10|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.3|4597.3|0
1721058980000|2024-07-15 15:56:20|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|12
1721058990000|2024-07-15 15:56:30|4602.4|4596.4|4602.3|4596.3|4602.4|4596.4|4602.3|4596.3|0
1721059000000|2024-07-15 15:56:40|4602.2|4596.2|4599.4|4593.4|4602.2|4596.2|4599.2|4593.2|6
1721059010000|2024-07-15 15:56:50|4599.6|4593.6|4599.9|4593.9|4599.9|4593.9|4599.6|4593.6|0
1721059020000|2024-07-15 15:57:00|4601.4|4595.4|4600.4|4594.4|4601.4|4595.4|4600.4|4594.4|4
1721059030000|2024-07-15 15:57:10|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|1
1721059040000|2024-07-15 15:57:20|4599.4|4593.4|4598.7|4592.7|4599.4|4593.4|4598.7|4592.7|5
1721059050000|2024-07-15 15:57:30|4599.1|4593.1|4599.4|4593.4|4600.4|4594.4|4599.1|4593.1|4
1721059060000|2024-07-15 15:57:40|4600.4|4594.4|4600.9|4594.9|4601.4|4595.4|4600.4|4594.4|0
1721059070000|2024-07-15 15:57:50|4600.7|4594.7|4600.4|4594.4|4601.4|4595.4|4600.2|4594.2|1
1721059080000|2024-07-15 15:58:00|4600.2|4594.2|4600.4|4594.4|4600.4|4594.4|4600.2|4594.2|0
1721059090000|2024-07-15 15:58:10|4599.4|4593.4|4599.4|4593.4|4599.7|4593.7|4598.9|4592.9|8
1721059100000|2024-07-15 15:58:20|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1721059110000|2024-07-15 15:58:30|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4
1721059120000|2024-07-15 15:58:40|4600.4|4594.4|4601.2|4595.2|4601.2|4595.2|4600.4|4594.4|0
1721059130000|2024-07-15 15:58:50|4601.4|4595.4|4600.9|4594.9|4601.7|4595.7|4600.9|4594.9|1
1721059140000|2024-07-15 15:59:00|4600.4|4594.4|4598.7|4592.7|4600.4|4594.4|4598.7|4592.7|2
1721059150000|2024-07-15 15:59:10|4599.1|4593.1|4598.6|4592.6|4599.4|4593.4|4598.6|4592.6|1
1721059160000|2024-07-15 15:59:20|4598.7|4592.7|4596.9|4590.9|4598.7|4592.7|4596.9|4590.9|3
1721059170000|2024-07-15 15:59:30|4598.4|4592.4|4598.2|4592.2|4599.4|4593.4|4598.2|4592.2|7
1721059180000|2024-07-15 15:59:40|4598.4|4592.4|4595.9|4589.9|4598.4|4592.4|4595.9|4589.9|7
1721059190000|2024-07-15 15:59:50|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.4|4588.4|5
1721059200000|2024-07-15 16:00:00|4594.4|4588.4|4594.8|4588.8|4594.8|4588.8|4593.9|4587.9|7
1721059210000|2024-07-15 16:00:10|4594.6|4588.6|4594.8|4588.8|4595.6|4589.6|4594.6|4588.6|2
1721059220000|2024-07-15 16:00:20|4595|4589|4594.8|4588.8|4595.8|4589.8|4594.6|4588.6|8
1721059230000|2024-07-15 16:00:30|4595|4589|4595.8|4589.8|4595.8|4589.8|4595|4589|1
1721059240000|2024-07-15 16:00:40|4596.3|4590.3|4603.6|4597.6|4603.6|4597.6|4596.3|4590.3|21
1721059250000|2024-07-15 16:00:50|4603.4|4597.4|4604.8|4598.8|4606.6|4600.6|4603.1|4597.1|41
1721059260000|2024-07-15 16:01:00|4604.3|4598.3|4610.3|4604.3|4610.8|4604.8|4604.3|4598.3|22
1721059270000|2024-07-15 16:01:10|4607.8|4601.8|4606.3|4600.3|4608.3|4602.3|4606.3|4600.3|53
1721059280000|2024-07-15 16:01:20|4606.7|4600.7|4605.8|4599.8|4607.5|4601.5|4605.8|4599.8|6
1721059290000|2024-07-15 16:01:30|4605.6|4599.6|4605.8|4599.8|4606.6|4600.6|4605.6|4599.6|33
1721059300000|2024-07-15 16:01:40|4606|4600|4607.8|4601.8|4607.8|4601.8|4606|4600|2
1721059310000|2024-07-15 16:01:50|4607.6|4601.6|4609.3|4603.3|4609.3|4603.3|4607.6|4601.6|0
1721059320000|2024-07-15 16:02:00|4613.9|4607.9|4614.6|4608.6|4615.4|4609.4|4613.9|4607.9|43
1721059330000|2024-07-15 16:02:10|4614.7|4608.7|4614.6|4608.6|4615.7|4609.7|4614.6|4608.6|7
1721059340000|2024-07-15 16:02:20|4614.4|4608.4|4620.4|4614.4|4620.4|4614.4|4614.4|4608.4|210
1721059350000|2024-07-15 16:02:30|4620.9|4614.9|4623.7|4617.7|4623.7|4617.7|4620.4|4614.4|18
1721059360000|2024-07-15 16:02:40|4623.9|4617.9|4626.9|4620.9|4627.2|4621.2|4623.9|4617.9|39
1721059370000|2024-07-15 16:02:50|4627.2|4621.2|4629.9|4623.9|4630.4|4624.4|4626.9|4620.9|59
1721059380000|2024-07-15 16:03:00|4629.5|4623.5|4627.4|4621.4|4629.5|4623.5|4626.5|4620.5|7
1721059390000|2024-07-15 16:03:10|4628.9|4622.9|4627.2|4621.2|4629.2|4623.2|4626.2|4620.2|29
1721059400000|2024-07-15 16:03:20|4626.9|4620.9|4625.7|4619.7|4626.9|4620.9|4624.9|4618.9|12
1721059410000|2024-07-15 16:03:30|4626.7|4620.7|4622.8|4616.8|4627.2|4621.2|4621.2|4615.2|46
1721059420000|2024-07-15 16:03:40|4623|4617|4625.2|4619.2|4625.5|4619.5|4621.2|4615.2|19
1721059430000|2024-07-15 16:03:50|4625.8|4619.8|4625.2|4619.2|4625.8|4619.8|4625.2|4619.2|0
1721059440000|2024-07-15 16:04:00|4625.5|4619.5|4627.3|4621.3|4627.3|4621.3|4625|4619|7
1721059450000|2024-07-15 16:04:10|4627.5|4621.5|4625.8|4619.8|4628.8|4622.8|4625.8|4619.8|9
1721059460000|2024-07-15 16:04:20|4625|4619|4625.2|4619.2|4625.2|4619.2|4623.8|4617.8|14
1721059470000|2024-07-15 16:04:30|4625|4619|4627|4621|4627|4621|4624.7|4618.7|4
1721059480000|2024-07-15 16:04:40|4626.2|4620.2|4625.8|4619.8|4626.3|4620.3|4625|4619|34
1721059490000|2024-07-15 16:04:50|4625.5|4619.5|4627.5|4621.5|4627.5|4621.5|4625|4619|90
1721059500000|2024-07-15 16:05:00|4628.5|4622.5|4630.3|4624.3|4630.3|4624.3|4628.5|4622.5|99
1721059510000|2024-07-15 16:05:10|4630|4624|4631.7|4625.7|4631.7|4625.7|4630|4624|9
1721059520000|2024-07-15 16:05:20|4632.9|4626.9|4632|4626|4633|4627|4632|4626|121
1721059530000|2024-07-15 16:05:30|4632.4|4626.4|4633|4627|4633|4627|4632.4|4626.4|13
1721059540000|2024-07-15 16:05:40|4633.4|4627.4|4634|4628|4634|4628|4633.4|4627.4|14
1721059550000|2024-07-15 16:05:50|4634.5|4628.5|4635.4|4629.4|4635.4|4629.4|4634.5|4628.5|18
1721059560000|2024-07-15 16:06:00|4635.2|4629.2|4637.5|4631.5|4638.4|4632.4|4634.4|4628.4|11
1721059570000|2024-07-15 16:06:10|4638.4|4632.4|4639|4633|4639|4633|4637.9|4631.9|32
1721059580000|2024-07-15 16:06:20|4638.7|4632.7|4639.9|4633.9|4640|4634|4638.7|4632.7|16
1721059590000|2024-07-15 16:06:30|4640|4634|4636.9|4630.9|4640|4634|4635.9|4629.9|60
1721059600000|2024-07-15 16:06:40|4636.2|4630.2|4635.7|4629.7|4636.7|4630.7|4635.7|4629.7|7
1721059610000|2024-07-15 16:06:50|4635.9|4629.9|4636.5|4630.5|4636.9|4630.9|4634.9|4628.9|6
1721059620000|2024-07-15 16:07:00|4636.2|4630.2|4636.5|4630.5|4636.9|4630.9|4636.2|4630.2|2
1721059630000|2024-07-15 16:07:10|4635.9|4629.9|4635.9|4629.9|4637.2|4631.2|4635.9|4629.9|16
1721059640000|2024-07-15 16:07:20|4635.7|4629.7|4631.9|4625.9|4635.7|4629.7|4631.9|4625.9|25
1721059650000|2024-07-15 16:07:30|4630.9|4624.9|4632.4|4626.4|4632.4|4626.4|4630.5|4624.5|6
1721059660000|2024-07-15 16:07:40|4632.2|4626.2|4631.9|4625.9|4632.2|4626.2|4630.5|4624.5|0
1721059670000|2024-07-15 16:07:50|4632|4626|4632|4626|4632|4626|4632|4626|0
1721059680000|2024-07-15 16:08:00|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|1
1721059690000|2024-07-15 16:08:10|4632|4626|4635|4629|4635.5|4629.5|4632|4626|49
1721059700000|2024-07-15 16:08:20|4635.4|4629.4|4639.7|4633.7|4640|4634|4635.4|4629.4|75
1721059710000|2024-07-15 16:08:30|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.7|4633.7|1
1721059720000|2024-07-15 16:08:40|4639.7|4633.7|4639.9|4633.9|4640.4|4634.4|4639.7|4633.7|19
1721059730000|2024-07-15 16:08:50|4640.4|4634.4|4637.9|4631.9|4640.4|4634.4|4637.9|4631.9|3
1721059740000|2024-07-15 16:09:00|4638.4|4632.4|4638.9|4632.9|4639.4|4633.4|4637.9|4631.9|4
1721059750000|2024-07-15 16:09:10|4638.6|4632.6|4632.5|4626.5|4638.6|4632.6|4632.5|4626.5|8
1721059760000|2024-07-15 16:09:20|4632|4626|4632.5|4626.5|4632.7|4626.7|4632|4626|1
1721059770000|2024-07-15 16:09:30|4632|4626|4633.9|4627.9|4633.9|4627.9|4631.7|4625.7|8
1721059780000|2024-07-15 16:09:40|4634.7|4628.7|4633.9|4627.9|4634.9|4628.9|4633.9|4627.9|0
1721059790000|2024-07-15 16:09:50|4634.7|4628.7|4634.9|4628.9|4634.9|4628.9|4634.7|4628.7|0
1721059800000|2024-07-15 16:10:00|4634.7|4628.7|4632.5|4626.5|4634.7|4628.7|4632.5|4626.5|27
1721059810000|2024-07-15 16:10:10|4632.4|4626.4|4636.2|4630.2|4637.2|4631.2|4631.9|4625.9|30
1721059820000|2024-07-15 16:10:20|4636|4630|4635.4|4629.4|4636.9|4630.9|4635.4|4629.4|24
1721059830000|2024-07-15 16:10:30|4634.5|4628.5|4634.4|4628.4|4634.5|4628.5|4633.4|4627.4|3
1721059840000|2024-07-15 16:10:40|4634.7|4628.7|4634.5|4628.5|4635.9|4629.9|4634.5|4628.5|9
1721059850000|2024-07-15 16:10:50|4634.4|4628.4|4633.4|4627.4|4634.4|4628.4|4633.4|4627.4|2
1721059860000|2024-07-15 16:11:00|4633.5|4627.5|4633.4|4627.4|4633.5|4627.5|4633.4|4627.4|4
1721059870000|2024-07-15 16:11:10|4633|4627|4629.9|4623.9|4633|4627|4629.9|4623.9|23
1721059880000|2024-07-15 16:11:20|4629.7|4623.7|4630|4624|4630|4624|4629|4623|15
1721059890000|2024-07-15 16:11:30|4629.9|4623.9|4629.7|4623.7|4629.9|4623.9|4629.4|4623.4|0
1721059900000|2024-07-15 16:11:40|4629.9|4623.9|4629.7|4623.7|4629.9|4623.9|4629.4|4623.4|3
1721059910000|2024-07-15 16:11:50|4629.4|4623.4|4630.9|4624.9|4630.9|4624.9|4629.4|4623.4|15
1721059920000|2024-07-15 16:12:00|4630.7|4624.7|4630.2|4624.2|4630.7|4624.7|4630.2|4624.2|0
1721059930000|2024-07-15 16:12:10|4630.4|4624.4|4630.9|4624.9|4631.7|4625.7|4630.4|4624.4|0
1721059940000|2024-07-15 16:12:20|4630.7|4624.7|4629.7|4623.7|4630.9|4624.9|4629.7|4623.7|18
1721059950000|2024-07-15 16:12:30|4630.5|4624.5|4630.4|4624.4|4631.2|4625.2|4630.2|4624.2|9
1721059960000|2024-07-15 16:12:40|4630.7|4624.7|4630.4|4624.4|4630.7|4624.7|4630.4|4624.4|0
1721059970000|2024-07-15 16:12:50|4630.7|4624.7|4630.4|4624.4|4630.9|4624.9|4630.4|4624.4|2
1721059980000|2024-07-15 16:13:00|4627|4621|4624.7|4618.7|4627|4621|4624.7|4618.7|15
1721059990000|2024-07-15 16:13:10|4625|4619|4623.2|4617.2|4625|4619|4622.5|4616.5|3
1721060000000|2024-07-15 16:13:20|4623.5|4617.5|4623.3|4617.3|4623.5|4617.5|4623|4617|0
1721060010000|2024-07-15 16:13:30|4623.7|4617.7|4624.2|4618.2|4625|4619|4623.2|4617.2|6
1721060020000|2024-07-15 16:13:40|4623.7|4617.7|4622.7|4616.7|4623.7|4617.7|4622.7|4616.7|10
1721060030000|2024-07-15 16:13:50|4622.4|4616.4|4621.7|4615.7|4622.4|4616.4|4621.7|4615.7|1
1721060040000|2024-07-15 16:14:00|4621.5|4615.5|4622.2|4616.2|4622.2|4616.2|4620.2|4614.2|11
1721060050000|2024-07-15 16:14:10|4623|4617|4623.7|4617.7|4623.7|4617.7|4623|4617|5
1721060060000|2024-07-15 16:14:20|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|6
1721060070000|2024-07-15 16:14:30|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|2
1721060080000|2024-07-15 16:14:40|4623|4617|4620.2|4614.2|4623.2|4617.2|4620.2|4614.2|67
1721060090000|2024-07-15 16:14:50|4620.5|4614.5|4620.2|4614.2|4620.5|4614.5|4620.2|4614.2|0
1721060100000|2024-07-15 16:15:00|4620.5|4614.5|4620.5|4614.5|4621.2|4615.2|4620.2|4614.2|0
1721060110000|2024-07-15 16:15:10|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|0
1721060120000|2024-07-15 16:15:20|4620|4614|4616.2|4610.2|4620|4614|4616.2|4610.2|22
1721060130000|2024-07-15 16:15:30|4615.8|4609.8|4618|4612|4618.2|4612.2|4614.4|4608.4|27
1721060140000|2024-07-15 16:15:40|4618.2|4612.2|4618|4612|4618.2|4612.2|4618|4612|1
1721060150000|2024-07-15 16:15:50|4618.2|4612.2|4617.4|4611.4|4618.2|4612.2|4617.4|4611.4|0
1721060160000|2024-07-15 16:16:00|4617.2|4611.2|4617.9|4611.9|4617.9|4611.9|4616.9|4610.9|1
1721060170000|2024-07-15 16:16:10|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1721060180000|2024-07-15 16:16:20|4618|4612|4621.4|4615.4|4621.7|4615.7|4618|4612|55
1721060190000|2024-07-15 16:16:30|4620.4|4614.4|4625.7|4619.7|4626.4|4620.4|4620.4|4614.4|36
1721060200000|2024-07-15 16:16:40|4625.4|4619.4|4627.4|4621.4|4628.4|4622.4|4625.4|4619.4|51
1721060210000|2024-07-15 16:16:50|4627.7|4621.7|4632.4|4626.4|4634.2|4628.2|4627.4|4621.4|30
1721060220000|2024-07-15 16:17:00|4632|4626|4631|4625|4632|4626|4630.2|4624.2|16
1721060230000|2024-07-15 16:17:10|4631.4|4625.4|4632|4626|4632.4|4626.4|4631.4|4625.4|14
1721060240000|2024-07-15 16:17:20|4630.7|4624.7|4631|4625|4631.2|4625.2|4630.4|4624.4|8
1721060250000|2024-07-15 16:17:30|4631.2|4625.2|4631|4625|4631.4|4625.4|4630.7|4624.7|1
1721060260000|2024-07-15 16:17:40|4630.4|4624.4|4630.4|4624.4|4630.7|4624.7|4630.4|4624.4|0
1721060270000|2024-07-15 16:17:50|4630|4624|4630.2|4624.2|4630.2|4624.2|4629.4|4623.4|3
1721060280000|2024-07-15 16:18:00|4630|4624|4633.4|4627.4|4633.4|4627.4|4630|4624|21
1721060290000|2024-07-15 16:18:10|4632.2|4626.2|4635.2|4629.2|4635.2|4629.2|4628.2|4622.2|58
1721060300000|2024-07-15 16:18:20|4635.7|4629.7|4635.4|4629.4|4635.7|4629.7|4635.2|4629.2|26
1721060310000|2024-07-15 16:18:30|4635|4629|4634.4|4628.4|4635|4629|4634.4|4628.4|6
1721060320000|2024-07-15 16:18:40|4635.4|4629.4|4635.7|4629.7|4635.9|4629.9|4635.4|4629.4|1
1721060330000|2024-07-15 16:18:50|4635.4|4629.4|4637.2|4631.2|4637.9|4631.9|4635.4|4629.4|11
1721060340000|2024-07-15 16:19:00|4637|4631|4637|4631|4637|4631|4636|4630|16
1721060350000|2024-07-15 16:19:10|4637.2|4631.2|4636.7|4630.7|4637.2|4631.2|4636.5|4630.5|4
1721060360000|2024-07-15 16:19:20|4636.5|4630.5|4636.8|4630.8|4637|4631|4636.5|4630.5|0
1721060370000|2024-07-15 16:19:30|4637|4631|4633.5|4627.5|4637.2|4631.2|4633|4627|6
1721060380000|2024-07-15 16:19:40|4633.8|4627.8|4633.5|4627.5|4633.8|4627.8|4633.5|4627.5|0
1721060390000|2024-07-15 16:19:50|4633.8|4627.8|4634|4628|4634|4628|4633.8|4627.8|0
1721060400000|2024-07-15 16:20:00|4633.8|4627.8|4633.3|4627.3|4634.3|4628.3|4633.3|4627.3|5
1721060410000|2024-07-15 16:20:10|4633.5|4627.5|4629.8|4623.8|4633.8|4627.8|4629.8|4623.8|7
1721060420000|2024-07-15 16:20:20|4629.6|4623.6|4634.6|4628.6|4634.6|4628.6|4629.6|4623.6|19
1721060440000|2024-07-15 16:20:40|4633.8|4627.8|4634.4|4628.4|4634.4|4628.4|4633.8|4627.8|2
1721060450000|2024-07-15 16:20:50|4634.9|4628.9|4633.1|4627.1|4634.9|4628.9|4633.1|4627.1|5
1721060460000|2024-07-15 16:21:00|4633.4|4627.4|4632.8|4626.8|4633.4|4627.4|4632.6|4626.6|0
1721060470000|2024-07-15 16:21:10|4631.4|4625.4|4630.4|4624.4|4631.6|4625.6|4630.4|4624.4|16
1721060480000|2024-07-15 16:21:20|4630.9|4624.9|4629.8|4623.8|4631.4|4625.4|4629.8|4623.8|2
1721060490000|2024-07-15 16:21:30|4629.1|4623.1|4629.8|4623.8|4629.8|4623.8|4628.8|4622.8|3
1721060500000|2024-07-15 16:21:40|4629.6|4623.6|4629.8|4623.8|4629.8|4623.8|4629.6|4623.6|1
1721060510000|2024-07-15 16:21:50|4629.6|4623.6|4629.1|4623.1|4629.6|4623.6|4628.5|4622.5|31
1721060520000|2024-07-15 16:22:00|4628.8|4622.8|4628.6|4622.6|4628.8|4622.8|4628.6|4622.6|4
1721060530000|2024-07-15 16:22:10|4628.3|4622.3|4627.8|4621.8|4628.3|4622.3|4627.8|4621.8|5
1721060540000|2024-07-15 16:22:20|4627.3|4621.3|4628.6|4622.6|4628.6|4622.6|4627.3|4621.3|5
1721060550000|2024-07-15 16:22:30|4629.1|4623.1|4628.8|4622.8|4629.1|4623.1|4628.8|4622.8|5
1721060560000|2024-07-15 16:22:40|4629.4|4623.4|4631.1|4625.1|4631.4|4625.4|4629.4|4623.4|5
1721060570000|2024-07-15 16:22:50|4631.9|4625.9|4633.5|4627.5|4633.8|4627.8|4631.9|4625.9|5
1721060580000|2024-07-15 16:23:00|4633.8|4627.8|4642|4636|4642.3|4636.3|4633.8|4627.8|44
1721060590000|2024-07-15 16:23:10|4642.7|4636.7|4642|4636|4642.7|4636.7|4642|4636|15
1721060600000|2024-07-15 16:23:20|4641.2|4635.2|4642.2|4636.2|4643.4|4637.4|4641.2|4635.2|20
1721060610000|2024-07-15 16:23:30|4641|4635|4640.2|4634.2|4641|4635|4640.2|4634.2|15
1721060620000|2024-07-15 16:23:40|4640.4|4634.4|4640|4634|4641.6|4635.6|4640|4634|12
1721060630000|2024-07-15 16:23:50|4641|4635|4642.2|4636.2|4642.8|4636.8|4641|4635|22
1721060640000|2024-07-15 16:24:00|4641.5|4635.5|4641.2|4635.2|4641.5|4635.5|4641.2|4635.2|5
1721060650000|2024-07-15 16:24:10|4641.5|4635.5|4641|4635|4641.5|4635.5|4641|4635|9
1721060660000|2024-07-15 16:24:20|4640.7|4634.7|4641.8|4635.8|4642|4636|4640.3|4634.3|16
1721060670000|2024-07-15 16:24:30|4642|4636|4641|4635|4642|4636|4639.8|4633.8|5
1721060680000|2024-07-15 16:24:40|4640.8|4634.8|4644.2|4638.2|4645.7|4639.7|4640|4634|237
1721060690000|2024-07-15 16:24:50|4644|4638|4643.7|4637.7|4644|4638|4643.5|4637.5|2
1721060700000|2024-07-15 16:25:00|4644.8|4638.8|4641.2|4635.2|4645.7|4639.7|4641.2|4635.2|15
1721060710000|2024-07-15 16:25:10|4641|4635|4640.5|4634.5|4641|4635|4639.9|4633.9|4
1721060720000|2024-07-15 16:25:20|4640.8|4634.8|4640|4634|4640.8|4634.8|4639.5|4633.5|3
1721060730000|2024-07-15 16:25:30|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|8
1721060740000|2024-07-15 16:25:40|4640.3|4634.3|4640.5|4634.5|4640.5|4634.5|4640|4634|1
1721060750000|2024-07-15 16:25:50|4640.8|4634.8|4636.5|4630.5|4640.8|4634.8|4636.5|4630.5|10
1721060760000|2024-07-15 16:26:00|||||||||14
1721060770000|2024-07-15 16:26:10|4636.3|4630.3|4636.2|4630.2|4636.3|4630.3|4636.2|4630.2|0
1721060780000|2024-07-15 16:26:20|4634.2|4628.2|4635.2|4629.2|4635.2|4629.2|4634.2|4628.2|12
1721060790000|2024-07-15 16:26:30|4635.3|4629.3|4635.2|4629.2|4635.3|4629.3|4635.2|4629.2|0
1721060800000|2024-07-15 16:26:40|4635.3|4629.3|4636.3|4630.3|4637.2|4631.2|4635.3|4629.3|1
1721060810000|2024-07-15 16:26:50|4636.2|4630.2|4636.2|4630.2|4637|4631|4636.2|4630.2|2
1721060820000|2024-07-15 16:27:00|4636|4630|4635.2|4629.2|4636|4630|4635.2|4629.2|0
1721060830000|2024-07-15 16:27:10|4634.8|4628.8|4636.2|4630.2|4636.2|4630.2|4634.8|4628.8|3
1721060840000|2024-07-15 16:27:20|4636|4630|4635.2|4629.2|4636|4630|4635.2|4629.2|1
1721060850000|2024-07-15 16:27:30|4634.2|4628.2|4634|4628|4634.2|4628.2|4633.2|4627.2|0
1721060860000|2024-07-15 16:27:40|4633.7|4627.7|4633.2|4627.2|4633.8|4627.8|4633.2|4627.2|1
1721060870000|2024-07-15 16:27:50|4632.8|4626.8|4633.5|4627.5|4633.5|4627.5|4632.2|4626.2|1
1721060880000|2024-07-15 16:28:00|4633.2|4627.2|4632.2|4626.2|4633.3|4627.3|4632.2|4626.2|2
1721060890000|2024-07-15 16:28:10|4632|4626|4630.2|4624.2|4632|4626|4630.2|4624.2|7
1721060900000|2024-07-15 16:28:20|4627.3|4621.3|4627.2|4621.2|4627.3|4621.3|4625.7|4619.7|11
1721060910000|2024-07-15 16:28:30|4626.8|4620.8|4627.8|4621.8|4627.8|4621.8|4626.8|4620.8|5
1721060920000|2024-07-15 16:28:40|4626.5|4620.5|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|3
1721060930000|2024-07-15 16:28:50|4626.7|4620.7|4628.2|4622.2|4628.5|4622.5|4626.7|4620.7|5
1721060940000|2024-07-15 16:29:00|4627.8|4621.8|4628.2|4622.2|4628.2|4622.2|4627.3|4621.3|0
1721060950000|2024-07-15 16:29:10|4628.3|4622.3|4628.2|4622.2|4629.2|4623.2|4627.8|4621.8|11
1721060960000|2024-07-15 16:29:20|4627.8|4621.8|4628|4622|4628|4622|4627|4621|2
1721060970000|2024-07-15 16:29:30|4627.5|4621.5|4627|4621|4627.5|4621.5|4627|4621|3
1721060980000|2024-07-15 16:29:40|4625.2|4619.2|4626.5|4620.5|4626.5|4620.5|4625|4619|4
1721060990000|2024-07-15 16:29:50|4627|4621|4630.5|4624.5|4630.5|4624.5|4626.3|4620.3|16
1721061000000|2024-07-15 16:30:00|4630.3|4624.3|4632.9|4626.9|4632.9|4626.9|4629.5|4623.5|3
1721061010000|2024-07-15 16:30:10|4632.7|4626.7|4633.7|4627.7|4633.9|4627.9|4631.9|4625.9|19
1721061020000|2024-07-15 16:30:20|4633.9|4627.9|4633.4|4627.4|4633.9|4627.9|4632.9|4626.9|2
1721061030000|2024-07-15 16:30:30|4631.9|4625.9|4632|4626|4632.1|4626.1|4630|4624|33
1721061040000|2024-07-15 16:30:40|4631.8|4625.8|4638.5|4632.5|4639.8|4633.8|4631.5|4625.5|20
1721061050000|2024-07-15 16:30:50|4638.2|4632.2|4638|4632|4638.5|4632.5|4638|4632|0
1721061060000|2024-07-15 16:31:00|4638.8|4632.8|4639.3|4633.3|4639.3|4633.3|4638.8|4632.8|1
1721061070000|2024-07-15 16:31:10|4639|4633|4637.3|4631.3|4639|4633|4637.3|4631.3|6
1721061080000|2024-07-15 16:31:20|4636.8|4630.8|4636.5|4630.5|4636.8|4630.8|4636.3|4630.3|12
1721061090000|2024-07-15 16:31:30|4636|4630|4635.5|4629.5|4639.5|4633.5|4635.5|4629.5|36
1721061100000|2024-07-15 16:31:40|4635.3|4629.3|4635.5|4629.5|4635.5|4629.5|4634.8|4628.8|1
1721061110000|2024-07-15 16:31:50|4635.2|4629.2|4637.5|4631.5|4637.5|4631.5|4635|4629|6
1721061120000|2024-07-15 16:32:00|4637.8|4631.8|4640.5|4634.5|4640.5|4634.5|4637.8|4631.8|7
1721061130000|2024-07-15 16:32:10|4640.3|4634.3|4638|4632|4640.5|4634.5|4637.8|4631.8|10
1721061140000|2024-07-15 16:32:20|4641.5|4635.5|4645.3|4639.3|4645.3|4639.3|4641.5|4635.5|62
1721061150000|2024-07-15 16:32:30|4644.8|4638.8|4645.7|4639.7|4645.7|4639.7|4644.2|4638.2|16
1721061160000|2024-07-15 16:32:40|4646.2|4640.2|4645.5|4639.5|4646.7|4640.7|4645.5|4639.5|3
1721061170000|2024-07-15 16:32:50|4646.2|4640.2|4648.7|4642.7|4648.7|4642.7|4646.2|4640.2|12
1721061180000|2024-07-15 16:33:00|4647.7|4641.7|4647.3|4641.3|4648.3|4642.3|4647.3|4641.3|18
1721061190000|2024-07-15 16:33:10|4648.3|4642.3|4650.3|4644.3|4650.3|4644.3|4648.3|4642.3|35
1721061200000|2024-07-15 16:33:20|4649.5|4643.5|4648.3|4642.3|4649.8|4643.8|4648.3|4642.3|3
1721061210000|2024-07-15 16:33:30|4647.8|4641.8|4646.8|4640.8|4647.8|4641.8|4646.8|4640.8|10
1721061220000|2024-07-15 16:33:40|4646.5|4640.5|4646.2|4640.2|4647.7|4641.7|4646.2|4640.2|32
1721061230000|2024-07-15 16:33:50|4646.3|4640.3|4648.2|4642.2|4648.2|4642.2|4646.2|4640.2|4
1721061240000|2024-07-15 16:34:00|4650.2|4644.2|4650.8|4644.8|4650.8|4644.8|4649.2|4643.2|5
1721061250000|2024-07-15 16:34:10|4650.7|4644.7|4651.3|4645.3|4652.2|4646.2|4650.2|4644.2|12
1721061260000|2024-07-15 16:34:20|4651|4645|4651.3|4645.3|4652.3|4646.3|4651|4645|11
1721061270000|2024-07-15 16:34:30|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.2|4644.2|3
1721061280000|2024-07-15 16:34:40|4650.7|4644.7|4647|4641|4651.5|4645.5|4646.7|4640.7|57
1721061290000|2024-07-15 16:34:50|4647.2|4641.2|4647.7|4641.7|4649|4643|4647.2|4641.2|5
1721061300000|2024-07-15 16:35:00|4647.5|4641.5|4648.8|4642.8|4650.3|4644.3|4647.5|4641.5|16
1721061310000|2024-07-15 16:35:10|4649.2|4643.2|4649.5|4643.5|4649.5|4643.5|4649.2|4643.2|0
1721061320000|2024-07-15 16:35:20|4649.7|4643.7|4652|4646|4652|4646|4649.3|4643.3|11
1721061330000|2024-07-15 16:35:30|4652.3|4646.3|4650.5|4644.5|4652.3|4646.3|4650.5|4644.5|18
1721061340000|2024-07-15 16:35:40|4650|4644|4649.5|4643.5|4650|4644|4649.5|4643.5|2
1721061350000|2024-07-15 16:35:50|4650.2|4644.2|4650.3|4644.3|4652|4646|4650|4644|6
1721061360000|2024-07-15 16:36:00|4652.2|4646.2|4649.8|4643.8|4652.2|4646.2|4648.8|4642.8|34
1721061370000|2024-07-15 16:36:10|4650|4644|4650.5|4644.5|4650.7|4644.7|4650|4644|23
1721061380000|2024-07-15 16:36:20|4650.7|4644.7|4652.5|4646.5|4652.5|4646.5|4650.5|4644.5|7
1721061390000|2024-07-15 16:36:30|4652.8|4646.8|4653.7|4647.7|4653.7|4647.7|4652.5|4646.5|5
1721061400000|2024-07-15 16:36:40|4653.5|4647.5|4652.7|4646.7|4653.7|4647.7|4652.7|4646.7|11
1721061410000|2024-07-15 16:36:50|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653|4647|20
1721061420000|2024-07-15 16:37:00|4652.3|4646.3|4649|4643|4652.3|4646.3|4648.7|4642.7|4
1721061430000|2024-07-15 16:37:10|4649.3|4643.3|4648.8|4642.8|4649.3|4643.3|4648.7|4642.7|1
1721061440000|2024-07-15 16:37:20|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1721061450000|2024-07-15 16:37:30|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|10
1721061460000|2024-07-15 16:37:40|4650|4644|4650.2|4644.2|4650.2|4644.2|4649.7|4643.7|1
1721061470000|2024-07-15 16:37:50|4650.8|4644.8|4653.2|4647.2|4653.2|4647.2|4650.8|4644.8|7
1721061480000|2024-07-15 16:38:00|4653.7|4647.7|4652.8|4646.8|4654|4648|4652.2|4646.2|65
1721061490000|2024-07-15 16:38:10|4652.5|4646.5|4650.2|4644.2|4653|4647|4650.2|4644.2|30
1721061500000|2024-07-15 16:38:20|4650.5|4644.5|4650|4644|4651|4645|4650|4644|0
1721061510000|2024-07-15 16:38:30|4650.3|4644.3|4650.2|4644.2|4650.3|4644.3|4650|4644|6
1721061520000|2024-07-15 16:38:40|4650|4644|4649.7|4643.7|4650.2|4644.2|4649.7|4643.7|0
1721061530000|2024-07-15 16:38:50|4649.5|4643.5|4648.5|4642.5|4649.5|4643.5|4648.5|4642.5|0
1721061540000|2024-07-15 16:39:00|4648.7|4642.7|4650.3|4644.3|4650.5|4644.5|4648.5|4642.5|1
1721061550000|2024-07-15 16:39:10|4650|4644|4649.7|4643.7|4650|4644|4649.7|4643.7|1
1721061560000|2024-07-15 16:39:20|4649.3|4643.3|4650|4644|4650|4644|4648.7|4642.7|3
1721061570000|2024-07-15 16:39:30|4649.8|4643.8|4648.7|4642.7|4649.8|4643.8|4648.3|4642.3|0
1721061580000|2024-07-15 16:39:40|4649|4643|4649|4643|4649|4643|4648.3|4642.3|1
1721061590000|2024-07-15 16:39:50|4648.7|4642.7|4647.7|4641.7|4648.7|4642.7|4647.3|4641.3|8
1721061600000|2024-07-15 16:40:00|4647.5|4641.5|4646.7|4640.7|4647.7|4641.7|4646|4640|19
1721061610000|2024-07-15 16:40:10|4646|4640|4646.7|4640.7|4646.7|4640.7|4646|4640|9
1721061620000|2024-07-15 16:40:20|4646.2|4640.2|4644.3|4638.3|4646.7|4640.7|4644|4638|11
1721061630000|2024-07-15 16:40:30|4644.7|4638.7|4644|4638|4644.7|4638.7|4644|4638|7
1721061640000|2024-07-15 16:40:40|4643.3|4637.3|4640.2|4634.2|4643.3|4637.3|4640.2|4634.2|13
1721061650000|2024-07-15 16:40:50|4640|4634|4638|4632|4640|4634|4637.3|4631.3|45
1721061660000|2024-07-15 16:41:00|4638.2|4632.2|4638.7|4632.7|4640.7|4634.7|4638|4632|8
1721061670000|2024-07-15 16:41:10|4639.2|4633.2|4638.2|4632.2|4639.2|4633.2|4638.2|4632.2|1
1721061680000|2024-07-15 16:41:20|4638.5|4632.5|4638|4632|4638.8|4632.8|4637.3|4631.3|0
1721061690000|2024-07-15 16:41:30|4637.2|4631.2|4636.2|4630.2|4637.7|4631.7|4636.2|4630.2|2
1721061700000|2024-07-15 16:41:40|4637|4631|4641|4635|4641|4635|4636.7|4630.7|6
1721061710000|2024-07-15 16:41:50|4640.8|4634.8|4643.8|4637.8|4644.2|4638.2|4640.8|4634.8|12
1721061720000|2024-07-15 16:42:00|4644.2|4638.2|4642.5|4636.5|4645|4639|4642.2|4636.2|2
1721061730000|2024-07-15 16:42:10|4642.2|4636.2|4640.2|4634.2|4642.2|4636.2|4640.2|4634.2|0
1721061740000|2024-07-15 16:42:20|4640|4634|4640.3|4634.3|4640.7|4634.7|4640|4634|0
1721061750000|2024-07-15 16:42:30|4640.2|4634.2|4639|4633|4641|4635|4639|4633|1
1721061760000|2024-07-15 16:42:40|4638.7|4632.7|4636.7|4630.7|4639|4633|4636.5|4630.5|2
1721061770000|2024-07-15 16:42:50|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4637|4631|4
1721061780000|2024-07-15 16:43:00|4638|4632|4639.2|4633.2|4639.3|4633.3|4636.3|4630.3|2
1721061790000|2024-07-15 16:43:10|4639|4633|4637.7|4631.7|4639|4633|4637.5|4631.5|3
1721061800000|2024-07-15 16:43:20|4637.8|4631.8|4640|4634|4640.2|4634.2|4637.7|4631.7|13
1721061810000|2024-07-15 16:43:30|4639.3|4633.3|4638.2|4632.2|4641|4635|4638.2|4632.2|13
1721061820000|2024-07-15 16:43:40|4638|4632|4637.2|4631.2|4638.2|4632.2|4636.8|4630.8|3
1721061830000|2024-07-15 16:43:50|4637|4631|4636.3|4630.3|4637.2|4631.2|4636.3|4630.3|0
1721061840000|2024-07-15 16:44:00|4636.7|4630.7|4637.2|4631.2|4637.3|4631.3|4636.7|4630.7|1
1721061850000|2024-07-15 16:44:10|4637.3|4631.3|4637.2|4631.2|4637.7|4631.7|4637.2|4631.2|1
1721061860000|2024-07-15 16:44:20|4637|4631|4637.2|4631.2|4637.2|4631.2|4636.2|4630.2|2
1721061870000|2024-07-15 16:44:30|4637|4631|4636.3|4630.3|4637|4631|4636.2|4630.2|0
1721061880000|2024-07-15 16:44:40|4637|4631|4637.2|4631.2|4637.2|4631.2|4637|4631|21
1721061890000|2024-07-15 16:44:50|4638.2|4632.2|4637.2|4631.2|4638.2|4632.2|4637.2|4631.2|0
1721061900000|2024-07-15 16:45:00|4637|4631|4637|4631|4637.2|4631.2|4635.7|4629.7|0
1721061910000|2024-07-15 16:45:10|4635.2|4629.2|4634.7|4628.7|4635.7|4629.7|4634.3|4628.3|11
1721061920000|2024-07-15 16:45:20|4635|4629|4634.3|4628.3|4635|4629|4633.7|4627.7|15
1721061930000|2024-07-15 16:45:30|4633.8|4627.8|4635.2|4629.2|4635.2|4629.2|4633.8|4627.8|6
1721061940000|2024-07-15 16:45:40|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|0
1721061950000|2024-07-15 16:45:50|4634.3|4628.3|4636.3|4630.3|4637|4631|4634.3|4628.3|17
1721061960000|2024-07-15 16:46:00|4636.2|4630.2|4644.3|4638.3|4644.3|4638.3|4636|4630|74
1721061970000|2024-07-15 16:46:10|4644.7|4638.7|4643.2|4637.2|4644.7|4638.7|4642.2|4636.2|5
1721061980000|2024-07-15 16:46:20|4643|4637|4641.5|4635.5|4643|4637|4641.3|4635.3|20
1721061990000|2024-07-15 16:46:30|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|0
1721062000000|2024-07-15 16:46:40|4641.6|4635.6|4641.8|4635.8|4641.8|4635.8|4641.6|4635.6|6
1721062010000|2024-07-15 16:46:50|4641.5|4635.5|4641.6|4635.6|4641.6|4635.6|4641.1|4635.1|0
1721062020000|2024-07-15 16:47:00|4641.5|4635.5|4640.6|4634.6|4641.5|4635.5|4640.6|4634.6|0
1721062030000|2024-07-15 16:47:10|4640.5|4634.5|4642.3|4636.3|4642.3|4636.3|4639.3|4633.3|20
1721062040000|2024-07-15 16:47:20|4642.5|4636.5|4643.3|4637.3|4643.3|4637.3|4642.5|4636.5|10
1721062050000|2024-07-15 16:47:30|4643|4637|4642|4636|4643|4637|4641.5|4635.5|10
1721062060000|2024-07-15 16:47:40|4642.5|4636.5|4642.5|4636.5|4643.3|4637.3|4642.3|4636.3|19
1721062070000|2024-07-15 16:47:50|4642.3|4636.3|4642.5|4636.5|4642.5|4636.5|4642.3|4636.3|0
1721062080000|2024-07-15 16:48:00|4642.3|4636.3|4644.5|4638.5|4644.5|4638.5|4642|4636|3
1721062090000|2024-07-15 16:48:10|4644.3|4638.3|4644|4638|4644.3|4638.3|4643.3|4637.3|15
1721062100000|2024-07-15 16:48:20|4644.1|4638.1|4643.8|4637.8|4644.1|4638.1|4643.8|4637.8|1
1721062110000|2024-07-15 16:48:30|4644|4638|4645.1|4639.1|4645.1|4639.1|4643.8|4637.8|10
1721062120000|2024-07-15 16:48:40|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.6|4638.6|0
1721062130000|2024-07-15 16:48:50|4645|4639|4645|4639|4645|4639|4645|4639|3
1721062140000|2024-07-15 16:49:00|4651|4645|4649.9|4643.9|4651|4645|4649.9|4643.9|63
1721062150000|2024-07-15 16:49:10|4649.7|4643.7|4647|4641|4649.7|4643.7|4646.5|4640.5|58
1721062160000|2024-07-15 16:49:20|4646.6|4640.6|4646|4640|4646.6|4640.6|4646|4640|2
1721062170000|2024-07-15 16:49:30|4647|4641|4646.5|4640.5|4647|4641|4645.5|4639.5|5
1721062180000|2024-07-15 16:49:40|4646|4640|4645.5|4639.5|4646|4640|4645.5|4639.5|0
1721062190000|2024-07-15 16:49:50|4646|4640|4645.5|4639.5|4646|4640|4645.5|4639.5|0
1721062200000|2024-07-15 16:50:00|4645.3|4639.3|4647|4641|4647|4641|4644.5|4638.5|32
1721062210000|2024-07-15 16:50:10|4646.8|4640.8|4645.3|4639.3|4646.8|4640.8|4645|4639|1
1721062220000|2024-07-15 16:50:20|4646|4640|4646.7|4640.7|4647.5|4641.5|4645.9|4639.9|11
1721062230000|2024-07-15 16:50:30|4647.5|4641.5|4646.5|4640.5|4647.5|4641.5|4645.9|4639.9|4
1721062240000|2024-07-15 16:50:40|4645.7|4639.7|4646|4640|4646|4640|4645.7|4639.7|0
1721062250000|2024-07-15 16:50:50|4645.4|4639.4|4646.5|4640.5|4646.5|4640.5|4645.4|4639.4|1
1721062260000|2024-07-15 16:51:00|4646.9|4640.9|4646.2|4640.2|4647.2|4641.2|4646.2|4640.2|7
1721062270000|2024-07-15 16:51:10|4646.5|4640.5|4646|4640|4646.5|4640.5|4645.7|4639.7|5
1721062280000|2024-07-15 16:51:20|4645.5|4639.5|4645|4639|4645.5|4639.5|4645|4639|2
1721062290000|2024-07-15 16:51:30|4652.5|4646.5|4652.7|4646.7|4653|4647|4652.5|4646.5|37
1721062300000|2024-07-15 16:51:40|4653|4647|4652.7|4646.7|4653|4647|4652.7|4646.7|47
1721062310000|2024-07-15 16:51:50|4653|4647|4652.5|4646.5|4653|4647|4652.5|4646.5|25
1721062320000|2024-07-15 16:52:00|4652|4646|4650.7|4644.7|4652|4646|4650.7|4644.7|0
1721062330000|2024-07-15 16:52:10|4650.4|4644.4|4649.4|4643.4|4650.4|4644.4|4649.4|4643.4|3
1721062340000|2024-07-15 16:52:20|4648.7|4642.7|4647.4|4641.4|4648.7|4642.7|4647.4|4641.4|4
1721062350000|2024-07-15 16:52:30|4646.7|4640.7|4647.2|4641.2|4647.2|4641.2|4646.4|4640.4|3
1721062360000|2024-07-15 16:52:40|4646.9|4640.9|4645.7|4639.7|4646.9|4640.9|4645.7|4639.7|8
1721062370000|2024-07-15 16:52:50|4644.9|4638.9|4643.7|4637.7|4644.9|4638.9|4643.7|4637.7|1
1721062380000|2024-07-15 16:53:00|4643.4|4637.4|4641|4635|4644.7|4638.7|4641|4635|17
1721062390000|2024-07-15 16:53:10|4640.3|4634.3|4640|4634|4640.5|4634.5|4640|4634|11
1721062400000|2024-07-15 16:53:20|4640.5|4634.5|4638.5|4632.5|4641|4635|4638.5|4632.5|5
1721062410000|2024-07-15 16:53:30|4638|4632|4637|4631|4638|4632|4636.5|4630.5|4
1721062420000|2024-07-15 16:53:40|4637.5|4631.5|4635.5|4629.5|4637.5|4631.5|4635.5|4629.5|30
1721062430000|2024-07-15 16:53:50|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|0
1721062440000|2024-07-15 16:54:00|4634.5|4628.5|4637.3|4631.3|4637.3|4631.3|4634.5|4628.5|2
1721062450000|2024-07-15 16:54:10|4637|4631|4637|4631|4637|4631|4636.5|4630.5|0
1721062460000|2024-07-15 16:54:20|4636.5|4630.5|4636.5|4630.5|4637|4631|4636.3|4630.3|2
1721062470000|2024-07-15 16:54:30|4636|4630|4636|4630|4636|4630|4635.7|4629.7|6
1721062480000|2024-07-15 16:54:40|||||||||10
1721062490000|2024-07-15 16:54:50|4636.4|4630.4|4637|4631|4637.3|4631.3|4636.4|4630.4|5
1721062500000|2024-07-15 16:55:00|4636.3|4630.3|4636|4630|4636.3|4630.3|4635.2|4629.2|3
1721062510000|2024-07-15 16:55:10|4636.3|4630.3|4636|4630|4637|4631|4636|4630|0
1721062520000|2024-07-15 16:55:20|4636.5|4630.5|4635|4629|4636.5|4630.5|4634.7|4628.7|0
1721062530000|2024-07-15 16:55:30|4634.7|4628.7|4634|4628|4634.7|4628.7|4634|4628|6
1721062540000|2024-07-15 16:55:40|||||||||4
1721062550000|2024-07-15 16:55:50|4634.5|4628.5|4635|4629|4635|4629|4633.6|4627.6|15
1721062560000|2024-07-15 16:56:00|4634.5|4628.5|4634.5|4628.5|4635|4629|4634.5|4628.5|1
1721062570000|2024-07-15 16:56:10|4634|4628|4632.8|4626.8|4634|4628|4632.8|4626.8|8
1721062580000|2024-07-15 16:56:20|4633|4627|4633|4627|4633|4627|4633|4627|0
1721062590000|2024-07-15 16:56:30|4632.8|4626.8|4630.8|4624.8|4632.8|4626.8|4630.8|4624.8|31
1721062600000|2024-07-15 16:56:40|4631.1|4625.1|4631.8|4625.8|4632|4626|4631.1|4625.1|13
1721062610000|2024-07-15 16:56:50|4630.5|4624.5|4633.5|4627.5|4634.3|4628.3|4630.5|4624.5|65
1721062620000|2024-07-15 16:57:00|4633.7|4627.7|4633.9|4627.9|4633.9|4627.9|4633.7|4627.7|17
1721062630000|2024-07-15 16:57:10|4633.7|4627.7|4634.4|4628.4|4634.4|4628.4|4633.2|4627.2|24
1721062640000|2024-07-15 16:57:20|||||||||1
1721062650000|2024-07-15 16:57:30|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.7|4628.7|9
1721062660000|2024-07-15 16:57:40|4634.2|4628.2|4634.9|4628.9|4634.9|4628.9|4633.9|4627.9|0
1721062670000|2024-07-15 16:57:50|4635.2|4629.2|4635.1|4629.1|4635.2|4629.2|4634.9|4628.9|0
1721062680000|2024-07-15 16:58:00|4635.4|4629.4|4637.3|4631.3|4638.3|4632.3|4634.9|4628.9|12
1721062690000|2024-07-15 16:58:10|4636.6|4630.6|4641.8|4635.8|4641.8|4635.8|4636.1|4630.1|22
1721062700000|2024-07-15 16:58:20|4643.4|4637.4|4642.3|4636.3|4643.4|4637.4|4642.3|4636.3|8
1721062710000|2024-07-15 16:58:30|4641.8|4635.8|4641.3|4635.3|4642.3|4636.3|4640.6|4634.6|15
1721062720000|2024-07-15 16:58:40|4640.3|4634.3|4639.3|4633.3|4640.3|4634.3|4639.3|4633.3|0
1721062730000|2024-07-15 16:58:50|4638.6|4632.6|4638.1|4632.1|4638.6|4632.6|4637.9|4631.9|2
1721062740000|2024-07-15 16:59:00|4638.4|4632.4|4637.4|4631.4|4638.4|4632.4|4637.4|4631.4|2
1721062750000|2024-07-15 16:59:10|4637|4631|4635.4|4629.4|4637|4631|4635.4|4629.4|0
1721062760000|2024-07-15 16:59:20|||||||||4
1721062770000|2024-07-15 16:59:30|4637.2|4631.2|4636.4|4630.4|4637.2|4631.2|4636.4|4630.4|8
1721062780000|2024-07-15 16:59:40|4636.2|4630.2|4635.4|4629.4|4636.2|4630.2|4635.4|4629.4|6
1721062790000|2024-07-15 16:59:50|||||||||8
1721062800000|2024-07-15 17:00:00|4634.4|4628.4|4632.4|4626.4|4634.4|4628.4|4632.4|4626.4|12
1721062810000|2024-07-15 17:00:10|4633|4627|4633.4|4627.4|4633.4|4627.4|4633|4627|31
1721062820000|2024-07-15 17:00:20|4632.4|4626.4|4634.4|4628.4|4634.4|4628.4|4632.4|4626.4|11
1721062840000|2024-07-15 17:00:40|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|11
1721062850000|2024-07-15 17:00:50|4633.2|4627.2|4632.4|4626.4|4633.2|4627.2|4632.4|4626.4|0
1721062860000|2024-07-15 17:01:00|4632.2|4626.2|4630.2|4624.2|4632.2|4626.2|4630.2|4624.2|3
1721062870000|2024-07-15 17:01:10|4629.2|4623.2|4628.9|4622.9|4629.2|4623.2|4628.4|4622.4|7
1721062880000|2024-07-15 17:01:20|4628.4|4622.4|4627.4|4621.4|4628.4|4622.4|4627.4|4621.4|2
1721062890000|2024-07-15 17:01:30|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|5
1721062900000|2024-07-15 17:01:40|4627.4|4621.4|4628.9|4622.9|4629.9|4623.9|4627.4|4621.4|9
1721062910000|2024-07-15 17:01:50|4629.4|4623.4|4630.3|4624.3|4630.3|4624.3|4628.9|4622.9|237
1721062920000|2024-07-15 17:02:00|4631.1|4625.1|4631.6|4625.6|4631.6|4625.6|4630.9|4624.9|10
1721062930000|2024-07-15 17:02:10|4631.1|4625.1|4631.6|4625.6|4631.6|4625.6|4631.1|4625.1|0
1721062940000|2024-07-15 17:02:20|4631.4|4625.4|4629.6|4623.6|4631.4|4625.4|4629.6|4623.6|2
1721062950000|2024-07-15 17:02:30|4630|4624|4628.8|4622.8|4630.6|4624.6|4628.8|4622.8|3
1721062960000|2024-07-15 17:02:40|4628.3|4622.3|4630.1|4624.1|4630.1|4624.1|4626.4|4620.4|4
1721062970000|2024-07-15 17:02:50|4630.8|4624.8|4630.8|4624.8|4632.8|4626.8|4630.6|4624.6|8
1721062980000|2024-07-15 17:03:00|4630.6|4624.6|4630.4|4624.4|4630.8|4624.8|4630.3|4624.3|57
1721062990000|2024-07-15 17:03:10|4631.1|4625.1|4630.4|4624.4|4631.4|4625.4|4630.4|4624.4|68
1721063000000|2024-07-15 17:03:20|4629.8|4623.8|4633.1|4627.1|4633.6|4627.6|4629.4|4623.4|7
1721063010000|2024-07-15 17:03:30|4633.3|4627.3|4634.7|4628.7|4634.7|4628.7|4633.1|4627.1|47
1721063020000|2024-07-15 17:03:40|4635|4629|4633.7|4627.7|4635|4629|4633.7|4627.7|1
1721063030000|2024-07-15 17:03:50|4633.2|4627.2|4633|4627|4633.2|4627.2|4633|4627|8
1721063040000|2024-07-15 17:04:00|4633.4|4627.4|4633.9|4627.9|4633.9|4627.9|4633.4|4627.4|23
1721063050000|2024-07-15 17:04:10|4634.4|4628.4|4633.2|4627.2|4634.4|4628.4|4633.2|4627.2|2
1721063060000|2024-07-15 17:04:20|4632.9|4626.9|4629.6|4623.6|4632.9|4626.9|4629.6|4623.6|166
1721063070000|2024-07-15 17:04:30|4628.8|4622.8|4628.4|4622.4|4629.4|4623.4|4628.4|4622.4|2
1721063080000|2024-07-15 17:04:40|4628.3|4622.3|4627.1|4621.1|4628.3|4622.3|4627.1|4621.1|6
1721063090000|2024-07-15 17:04:50|4627.4|4621.4|4627.8|4621.8|4628.8|4622.8|4627.4|4621.4|75
1721063100000|2024-07-15 17:05:00|4628.1|4622.1|4629.8|4623.8|4630.3|4624.3|4628.1|4622.1|41
1721063110000|2024-07-15 17:05:10|4629.3|4623.3|4629.4|4623.4|4629.4|4623.4|4629.3|4623.3|39
1721063120000|2024-07-15 17:05:20|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|2
1721063130000|2024-07-15 17:05:30|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4627.4|4621.4|2
1721063140000|2024-07-15 17:05:40|4628.4|4622.4|4629.4|4623.4|4629.8|4623.8|4628.4|4622.4|0
1721063160000|2024-07-15 17:06:00|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1721063170000|2024-07-15 17:06:10|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4629.4|4623.4|3
1721063180000|2024-07-15 17:06:20|4630.4|4624.4|4629.4|4623.4|4630.4|4624.4|4629.4|4623.4|6
1721063190000|2024-07-15 17:06:30|4629.1|4623.1|4630.4|4624.4|4630.6|4624.6|4629.1|4623.1|12
1721063210000|2024-07-15 17:06:50|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|1
1721063220000|2024-07-15 17:07:00|4630.4|4624.4|4631.8|4625.8|4631.8|4625.8|4630.4|4624.4|16
1721063230000|2024-07-15 17:07:10|4631.9|4625.9|4629.7|4623.7|4631.9|4625.9|4629.7|4623.7|10
1721063240000|2024-07-15 17:07:20|||||||||5
1721063250000|2024-07-15 17:07:30|4628.7|4622.7|4626.1|4620.1|4628.7|4622.7|4625.9|4619.9|20
1721063260000|2024-07-15 17:07:40|4626.2|4620.2|4628.6|4622.6|4629.1|4623.1|4626.2|4620.2|48
1721063270000|2024-07-15 17:07:50|4629.1|4623.1|4628.3|4622.3|4629.1|4623.1|4627.6|4621.6|7
1721063280000|2024-07-15 17:08:00|4628.1|4622.1|4626.8|4620.8|4628.1|4622.1|4626.8|4620.8|2
1721063290000|2024-07-15 17:08:10|4626.5|4620.5|4625.6|4619.6|4626.5|4620.5|4625.6|4619.6|1
1721063300000|2024-07-15 17:08:20|4624.6|4618.6|4624.8|4618.8|4624.8|4618.8|4624.6|4618.6|1
1721063310000|2024-07-15 17:08:30|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4624.8|4618.8|0
1721063320000|2024-07-15 17:08:40|4624.8|4618.8|4625.1|4619.1|4625.1|4619.1|4624.8|4618.8|0
1721063330000|2024-07-15 17:08:50|4625.3|4619.3|4625.6|4619.6|4625.6|4619.6|4625.3|4619.3|1
1721063340000|2024-07-15 17:09:00|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1721063350000|2024-07-15 17:09:10|4624.3|4618.3|4623.5|4617.5|4624.3|4618.3|4623.3|4617.3|0
1721063360000|2024-07-15 17:09:20|4623.8|4617.8|4624.3|4618.3|4624.8|4618.8|4623.8|4617.8|1
1721063370000|2024-07-15 17:09:30|4624.5|4618.5|4625.6|4619.6|4625.8|4619.8|4624.5|4618.5|3
1721063380000|2024-07-15 17:09:40|4625.3|4619.3|4626.1|4620.1|4626.1|4620.1|4624.8|4618.8|0
1721063390000|2024-07-15 17:09:50|4625.8|4619.8|4624.6|4618.6|4625.8|4619.8|4624.6|4618.6|8
1721063400000|2024-07-15 17:10:00|4624.1|4618.1|4622.5|4616.5|4624.1|4618.1|4622.5|4616.5|0
1721063410000|2024-07-15 17:10:10|4622.3|4616.3|4620.5|4614.5|4622.3|4616.3|4620.5|4614.5|12
1721063420000|2024-07-15 17:10:20|4619.8|4613.8|4621.6|4615.6|4621.6|4615.6|4619.8|4613.8|4
1721063430000|2024-07-15 17:10:30|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721063440000|2024-07-15 17:10:40|4622.1|4616.1|4621.8|4615.8|4622.1|4616.1|4621.8|4615.8|0
1721063450000|2024-07-15 17:10:50|4621.5|4615.5|4621.3|4615.3|4621.5|4615.5|4621.3|4615.3|1
1721063460000|2024-07-15 17:11:00|4622.1|4616.1|4621.6|4615.6|4622.1|4616.1|4621.6|4615.6|1
1721063470000|2024-07-15 17:11:10|4621.4|4615.4|4621.5|4615.5|4621.5|4615.5|4621.1|4615.1|1
1721063480000|2024-07-15 17:11:20|4621.6|4615.6|4623|4617|4623.3|4617.3|4621.6|4615.6|181
1721063490000|2024-07-15 17:11:30|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|1
1721063500000|2024-07-15 17:11:40|4623.5|4617.5|4624.8|4618.8|4624.8|4618.8|4622.7|4616.7|4
1721063510000|2024-07-15 17:11:50|4625|4619|4623.7|4617.7|4625|4619|4623.7|4617.7|1
1721063520000|2024-07-15 17:12:00|4623.3|4617.3|4622|4616|4623.3|4617.3|4622|4616|2
1721063530000|2024-07-15 17:12:10|4621|4615|4620.8|4614.8|4621|4615|4620|4614|3
1721063540000|2024-07-15 17:12:20|4621.1|4615.1|4621|4615|4621.3|4615.3|4621|4615|2
1721063550000|2024-07-15 17:12:30|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620|4614|0
1721063560000|2024-07-15 17:12:40|4620|4614|4620|4614|4620|4614|4620|4614|0
1721063570000|2024-07-15 17:12:50|4620.2|4614.2|4620|4614|4620.5|4614.5|4620|4614|0
1721063580000|2024-07-15 17:13:00|4620.2|4614.2|4620|4614|4620.2|4614.2|4619.5|4613.5|0
1721063590000|2024-07-15 17:13:10|4619.8|4613.8|4621.5|4615.5|4621.5|4615.5|4619.8|4613.8|1
1721063600000|2024-07-15 17:13:20|4622.1|4616.1|4621.8|4615.8|4622.1|4616.1|4621.3|4615.3|4
1721063610000|2024-07-15 17:13:30|4621.3|4615.3|4621|4615|4621.8|4615.8|4621|4615|0
1721063620000|2024-07-15 17:13:40|4621.2|4615.2|4622|4616|4622|4616|4621.2|4615.2|1
1721063630000|2024-07-15 17:13:50|4621|4615|4620.5|4614.5|4621|4615|4620.5|4614.5|0
1721063640000|2024-07-15 17:14:00|4620.7|4614.7|4620.5|4614.5|4620.7|4614.7|4620.5|4614.5|6
1721063650000|2024-07-15 17:14:10|4620.2|4614.2|4620.2|4614.2|4620.5|4614.5|4620.2|4614.2|10
1721063660000|2024-07-15 17:14:20|||||||||4
1721063680000|2024-07-15 17:14:40|4620.4|4614.4|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|10
1721063690000|2024-07-15 17:14:50|||||||||3
1721063700000|2024-07-15 17:15:00|4620.5|4614.5|4620.2|4614.2|4620.5|4614.5|4620.2|4614.2|58
1721063710000|2024-07-15 17:15:10|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|2
1721063720000|2024-07-15 17:15:20|4620.5|4614.5|4627.2|4621.2|4627.9|4621.9|4620.2|4614.2|75
1721063730000|2024-07-15 17:15:30|4627.9|4621.9|4632.4|4626.4|4632.5|4626.5|4627.9|4621.9|38
1721063740000|2024-07-15 17:15:40|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|14
1721063750000|2024-07-15 17:15:50|4632.2|4626.2|4629.9|4623.9|4632.5|4626.5|4629.9|4623.9|57
1721063760000|2024-07-15 17:16:00|4629.7|4623.7|4630.2|4624.2|4630.4|4624.4|4628.7|4622.7|9
1721063780000|2024-07-15 17:16:20|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|1
1721063790000|2024-07-15 17:16:30|4629.4|4623.4|4629.2|4623.2|4629.4|4623.4|4629.2|4623.2|1
1721063800000|2024-07-15 17:16:40|4629.5|4623.5|4630.4|4624.4|4630.4|4624.4|4629.5|4623.5|21
1721063810000|2024-07-15 17:16:50|4630.2|4624.2|4627.4|4621.4|4630.2|4624.2|4627.4|4621.4|5
1721063820000|2024-07-15 17:17:00|4627.5|4621.5|4628.4|4622.4|4628.4|4622.4|4627.4|4621.4|13
1721063830000|2024-07-15 17:17:10|4628|4622|4625.4|4619.4|4628|4622|4625.4|4619.4|0
1721063840000|2024-07-15 17:17:20|4625.7|4619.7|4625.4|4619.4|4625.7|4619.7|4625.4|4619.4|0
1721063850000|2024-07-15 17:17:30|4624.9|4618.9|4624.5|4618.5|4624.9|4618.9|4624.5|4618.5|3
1721063860000|2024-07-15 17:17:40|4624.2|4618.2|4625.9|4619.9|4626.7|4620.7|4624.2|4618.2|2
1721063870000|2024-07-15 17:17:50|4626.5|4620.5|4626.7|4620.7|4626.7|4620.7|4626.5|4620.5|2
1721063880000|2024-07-15 17:18:00|4626.5|4620.5|4625.7|4619.7|4626.5|4620.5|4625.7|4619.7|0
1721063890000|2024-07-15 17:18:10|4625.4|4619.4|4625.2|4619.2|4625.7|4619.7|4624.9|4618.9|1
1721063900000|2024-07-15 17:18:20|4625|4619|4624.9|4618.9|4625.2|4619.2|4624.9|4618.9|0
1721063910000|2024-07-15 17:18:30|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1721063920000|2024-07-15 17:18:40|4625|4619|4623.2|4617.2|4625|4619|4623.2|4617.2|2
1721063930000|2024-07-15 17:18:50|4623.5|4617.5|4625.7|4619.7|4625.7|4619.7|4623.2|4617.2|20
1721063940000|2024-07-15 17:19:00|4628|4622|4627.2|4621.2|4628|4622|4627.2|4621.2|3
1721063950000|2024-07-15 17:19:10|4628.5|4622.5|4628.7|4622.7|4628.7|4622.7|4628.5|4622.5|2
1721063960000|2024-07-15 17:19:20|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1721063970000|2024-07-15 17:19:30|4628.2|4622.2|4627.2|4621.2|4628.2|4622.2|4627.2|4621.2|1
1721063980000|2024-07-15 17:19:40|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|16
1721063990000|2024-07-15 17:19:50|4626|4620|4625.2|4619.2|4626|4620|4625.2|4619.2|0
1721064000000|2024-07-15 17:20:00|4625.4|4619.4|4624.9|4618.9|4625.6|4619.6|4624.9|4618.9|60
1721064010000|2024-07-15 17:20:10|4625.2|4619.2|4625.1|4619.1|4625.4|4619.4|4624.9|4618.9|1
1721064020000|2024-07-15 17:20:20|4625.3|4619.3|4624.9|4618.9|4625.6|4619.6|4624.9|4618.9|2
1721064030000|2024-07-15 17:20:30|4625.2|4619.2|4623.9|4617.9|4625.2|4619.2|4623.9|4617.9|8
1721064040000|2024-07-15 17:20:40|4623.7|4617.7|4625.2|4619.2|4625.7|4619.7|4623.7|4617.7|17
1721064050000|2024-07-15 17:20:50|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1721064060000|2024-07-15 17:21:00|4625.2|4619.2|4624.5|4618.5|4625.2|4619.2|4624.5|4618.5|1
1721064070000|2024-07-15 17:21:10|4624.2|4618.2|4622.2|4616.2|4624.2|4618.2|4622.2|4616.2|0
1721064080000|2024-07-15 17:21:20|4621.5|4615.5|4620.5|4614.5|4621.5|4615.5|4620.5|4614.5|16
1721064090000|2024-07-15 17:21:30|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4620.2|4614.2|4
1721064100000|2024-07-15 17:21:40|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|12
1721064110000|2024-07-15 17:21:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|6
1721064120000|2024-07-15 17:22:00|4618.9|4612.9|4620.2|4614.2|4620.2|4614.2|4618.9|4612.9|1
1721064130000|2024-07-15 17:22:10|4620.9|4614.9|4621.4|4615.4|4621.4|4615.4|4620.9|4614.9|3
1721064140000|2024-07-15 17:22:20|4620.9|4614.9|4621.4|4615.4|4621.4|4615.4|4620.9|4614.9|1
1721064150000|2024-07-15 17:22:30|4621.2|4615.2|4620.9|4614.9|4621.4|4615.4|4620.9|4614.9|2
1721064160000|2024-07-15 17:22:40|4621.4|4615.4|4620.9|4614.9|4621.4|4615.4|4620.9|4614.9|9
1721064180000|2024-07-15 17:23:00|4621.2|4615.2|4621.9|4615.9|4621.9|4615.9|4621.2|4615.2|2
1721064190000|2024-07-15 17:23:10|||||||||1
1721064200000|2024-07-15 17:23:20|4622.9|4616.9|4622.9|4616.9|4623.2|4617.2|4621.9|4615.9|6
1721064210000|2024-07-15 17:23:30|4622.7|4616.7|4622.4|4616.4|4622.7|4616.7|4621.9|4615.9|4
1721064220000|2024-07-15 17:23:40|4622.7|4616.7|4623.9|4617.9|4624.4|4618.4|4622.7|4616.7|6
1721064230000|2024-07-15 17:23:50|4624.9|4618.9|4625.4|4619.4|4625.4|4619.4|4624.9|4618.9|12
1721064250000|2024-07-15 17:24:10|4624.9|4618.9|4623.9|4617.9|4624.9|4618.9|4623.2|4617.2|5
1721064260000|2024-07-15 17:24:20|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|9
1721064270000|2024-07-15 17:24:30|4624.9|4618.9|4627.5|4621.5|4627.5|4621.5|4624.9|4618.9|18
1721064280000|2024-07-15 17:24:40|4627.2|4621.2|4627|4621|4627.5|4621.5|4627|4621|3
1721064290000|2024-07-15 17:24:50|4627.2|4621.2|4627|4621|4629|4623|4627|4621|11
1721064300000|2024-07-15 17:25:00|4627.2|4621.2|4629.8|4623.8|4629.8|4623.8|4627.2|4621.2|10
1721064310000|2024-07-15 17:25:10|4629.2|4623.2|4628.2|4622.2|4629.2|4623.2|4627.5|4621.5|10
1721064320000|2024-07-15 17:25:20|4629.2|4623.2|4629.5|4623.5|4629.5|4623.5|4628.7|4622.7|38
1721064330000|2024-07-15 17:25:30|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|1
1721064340000|2024-07-15 17:25:40|4628.2|4622.2|4627.5|4621.5|4628.2|4622.2|4627.5|4621.5|16
1721064350000|2024-07-15 17:25:50|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627|4621|1
1721064360000|2024-07-15 17:26:00|4627|4621|4627.5|4621.5|4627.5|4621.5|4626.2|4620.2|7
1721064370000|2024-07-15 17:26:10|4627|4621|4626.5|4620.5|4627|4621|4626.5|4620.5|1
1721064380000|2024-07-15 17:26:20|4626.3|4620.3|4626|4620|4626.3|4620.3|4626|4620|0
1721064390000|2024-07-15 17:26:30|4625.5|4619.5|4624.2|4618.2|4625.5|4619.5|4624.2|4618.2|10
1721064400000|2024-07-15 17:26:40|||||||||15
1721064410000|2024-07-15 17:26:50|4625.5|4619.5|4625.5|4619.5|4626|4620|4624.5|4618.5|5
1721064430000|2024-07-15 17:27:10|4625.2|4619.2|4625|4619|4625.2|4619.2|4624.7|4618.7|2
1721064440000|2024-07-15 17:27:20|4624.5|4618.5|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|2
1721064450000|2024-07-15 17:27:30|4625.3|4619.3|4621.8|4615.8|4625.5|4619.5|4621.8|4615.8|57
1721064460000|2024-07-15 17:27:40|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|56
1721064480000|2024-07-15 17:28:00|4622|4616|4621.5|4615.5|4622|4616|4621.5|4615.5|0
1721064490000|2024-07-15 17:28:10|||||||||2
1721064500000|2024-07-15 17:28:20|4620.7|4614.7|4620.3|4614.3|4621.2|4615.2|4620.3|4614.3|1
1721064510000|2024-07-15 17:28:30|4620.7|4614.7|4620.7|4614.7|4622.2|4616.2|4620.7|4614.7|6
1721064520000|2024-07-15 17:28:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|10
1721064530000|2024-07-15 17:28:50|4620.2|4614.2|4620.3|4614.3|4620.8|4614.8|4620.2|4614.2|3
1721064540000|2024-07-15 17:29:00|4620.2|4614.2|4619.8|4613.8|4620.2|4614.2|4619.8|4613.8|0
1721064560000|2024-07-15 17:29:20|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|5
1721064580000|2024-07-15 17:29:40|||||||||9
1721064590000|2024-07-15 17:29:50|4620.5|4614.5|4618.5|4612.5|4620.5|4614.5|4618.5|4612.5|16
1721064600000|2024-07-15 17:30:00|4618.8|4612.8|4620.2|4614.2|4620.2|4614.2|4618.2|4612.2|37
1721064610000|2024-07-15 17:30:10|||||||||2
1721064620000|2024-07-15 17:30:20|4620.6|4614.6|4621.7|4615.7|4621.7|4615.7|4620.6|4614.6|1
1721064630000|2024-07-15 17:30:30|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|26
1721064660000|2024-07-15 17:31:00|4621.9|4615.9|4620.7|4614.7|4621.9|4615.9|4620.2|4614.2|5
1721064670000|2024-07-15 17:31:10|4620.5|4614.5|4620.7|4614.7|4620.7|4614.7|4620.5|4614.5|1
1721064680000|2024-07-15 17:31:20|4620.2|4614.2|4620.7|4614.7|4621|4615|4620.2|4614.2|2
1721064690000|2024-07-15 17:31:30|4620.5|4614.5|4620.2|4614.2|4620.5|4614.5|4620.2|4614.2|0
1721064700000|2024-07-15 17:31:40|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|22
1721064710000|2024-07-15 17:31:50|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721064720000|2024-07-15 17:32:00|||||||||8
1721064730000|2024-07-15 17:32:10|||||||||3
1721064740000|2024-07-15 17:32:20|4618.2|4612.2|4618.7|4612.7|4619.2|4613.2|4618.2|4612.2|27
1721064750000|2024-07-15 17:32:30|4618.5|4612.5|4618.5|4612.5|4618.7|4612.7|4618.2|4612.2|7
1721064760000|2024-07-15 17:32:40|4618.9|4612.9|4620.2|4614.2|4620.2|4614.2|4618.9|4612.9|2
1721064770000|2024-07-15 17:32:50|4619.9|4613.9|4619.7|4613.7|4619.9|4613.9|4619.7|4613.7|9
1721064780000|2024-07-15 17:33:00|4619.5|4613.5|4619.2|4613.2|4619.5|4613.5|4619.2|4613.2|7
1721064790000|2024-07-15 17:33:10|4618.6|4612.6|4618.7|4612.7|4618.7|4612.7|4618.2|4612.2|12
1721064800000|2024-07-15 17:33:20|4618.5|4612.5|4618.2|4612.2|4618.5|4612.5|4618.2|4612.2|0
1721064810000|2024-07-15 17:33:30|||||||||10
1721064820000|2024-07-15 17:33:40|4618.8|4612.8|4619.2|4613.2|4620.5|4614.5|4618.8|4612.8|39
1721064830000|2024-07-15 17:33:50|4620.2|4614.2|4620.2|4614.2|4621.2|4615.2|4620.2|4614.2|19
1721064840000|2024-07-15 17:34:00|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|8
1721064850000|2024-07-15 17:34:10|4620.6|4614.6|4620.7|4614.7|4621.2|4615.2|4620.2|4614.2|28
1721064860000|2024-07-15 17:34:20|4620.9|4614.9|4620.2|4614.2|4620.9|4614.9|4620.2|4614.2|0
1721064870000|2024-07-15 17:34:30|4621|4615|4623.5|4617.5|4624.7|4618.7|4621|4615|68
1721064880000|2024-07-15 17:34:40|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|1
1721064890000|2024-07-15 17:34:50|4625.5|4619.5|4625.5|4619.5|4626.7|4620.7|4625.5|4619.5|65
1721064900000|2024-07-15 17:35:00|4626.2|4620.2|4625.5|4619.5|4626.2|4620.2|4625.5|4619.5|9
1721064910000|2024-07-15 17:35:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.5|4619.5|7
1721064920000|2024-07-15 17:35:20|4625.2|4619.2|4625.2|4619.2|4625.5|4619.5|4625|4619|1
1721064930000|2024-07-15 17:35:30|4625.5|4619.5|4624.2|4618.2|4625.5|4619.5|4623.7|4617.7|20
1721064940000|2024-07-15 17:35:40|4624.9|4618.9|4625.7|4619.7|4626|4620|4624.7|4618.7|7
1721064950000|2024-07-15 17:35:50|4625.5|4619.5|4626.2|4620.2|4626.5|4620.5|4625.2|4619.2|2
1721064960000|2024-07-15 17:36:00|4626.7|4620.7|4625.2|4619.2|4627.5|4621.5|4624.2|4618.2|8
1721064970000|2024-07-15 17:36:10|4625.5|4619.5|4623.5|4617.5|4625.5|4619.5|4623.5|4617.5|10
1721064980000|2024-07-15 17:36:20|4624|4618|4626.3|4620.3|4626.5|4620.5|4624|4618|9
1721064990000|2024-07-15 17:36:30|4626|4620|4625.5|4619.5|4626.5|4620.5|4625.5|4619.5|1
1721065000000|2024-07-15 17:36:40|||||||||2
1721065010000|2024-07-15 17:36:50|4625.2|4619.2|4624|4618|4625.2|4619.2|4624|4618|17
1721065020000|2024-07-15 17:37:00|4624.5|4618.5|4623.5|4617.5|4624.8|4618.8|4622.3|4616.3|10
1721065030000|2024-07-15 17:37:10|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4621.5|4615.5|5
1721065040000|2024-07-15 17:37:20|4623|4617|4621.2|4615.2|4623|4617|4621.2|4615.2|22
1721065050000|2024-07-15 17:37:30|4620.7|4614.7|4619.7|4613.7|4620.8|4614.8|4619.7|4613.7|8
1721065060000|2024-07-15 17:37:40|4619.2|4613.2|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|8
1721065070000|2024-07-15 17:37:50|4618.8|4612.8|4621.2|4615.2|4621.2|4615.2|4618.8|4612.8|1
1721065080000|2024-07-15 17:38:00|4621.5|4615.5|4621|4615|4621.5|4615.5|4621|4615|13
1721065090000|2024-07-15 17:38:10|||||||||3
1721065100000|2024-07-15 17:38:20|4619.8|4613.8|4621.5|4615.5|4622|4616|4619.8|4613.8|25
1721065110000|2024-07-15 17:38:30|4621.8|4615.8|4622.7|4616.7|4622.7|4616.7|4621.8|4615.8|1
1721065120000|2024-07-15 17:38:40|4622.5|4616.5|4622.7|4616.7|4622.7|4616.7|4622.5|4616.5|0
1721065130000|2024-07-15 17:38:50|4623.2|4617.2|4624|4618|4624|4618|4623.2|4617.2|9
1721065140000|2024-07-15 17:39:00|4623.5|4617.5|4624.2|4618.2|4624.8|4618.8|4623.5|4617.5|12
1721065150000|2024-07-15 17:39:10|4624.3|4618.3|4623.8|4617.8|4624.8|4618.8|4623.3|4617.3|3
1721065170000|2024-07-15 17:39:30|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|1
1721065190000|2024-07-15 17:39:50|4624.7|4618.7|4623.8|4617.8|4624.7|4618.7|4623.8|4617.8|8
1721065200000|2024-07-15 17:40:00|4624.5|4618.5|4624.8|4618.8|4624.8|4618.8|4624.5|4618.5|0
1721065210000|2024-07-15 17:40:10|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|1
1721065220000|2024-07-15 17:40:20|4622.8|4616.8|4623.8|4617.8|4623.8|4617.8|4622.8|4616.8|1
1721065230000|2024-07-15 17:40:30|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|11
1721065240000|2024-07-15 17:40:40|4624.7|4618.7|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|5
1721065250000|2024-07-15 17:40:50|4623.8|4617.8|4623.5|4617.5|4624.7|4618.7|4623.5|4617.5|8
1721065270000|2024-07-15 17:41:10|4623.2|4617.2|4622.2|4616.2|4623.2|4617.2|4622.2|4616.2|1
1721065280000|2024-07-15 17:41:20|4622.3|4616.3|4622.7|4616.7|4622.8|4616.8|4622.3|4616.3|0
1721065290000|2024-07-15 17:41:30|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721065300000|2024-07-15 17:41:40|4622.7|4616.7|4622.7|4616.7|4622.8|4616.8|4622.7|4616.7|9
1721065310000|2024-07-15 17:41:50|4622.8|4616.8|4621.8|4615.8|4622.8|4616.8|4621.8|4615.8|6
1721065320000|2024-07-15 17:42:00|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4622.3|4616.3|15
1721065330000|2024-07-15 17:42:10|4621.8|4615.8|4621.8|4615.8|4622.3|4616.3|4621.8|4615.8|13
1721065340000|2024-07-15 17:42:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.5|4613.5|20
1721065350000|2024-07-15 17:42:30|4619.5|4613.5|4618.7|4612.7|4619.5|4613.5|4618.7|4612.7|10
1721065360000|2024-07-15 17:42:40|4618.2|4612.2|4618.8|4612.8|4618.8|4612.8|4618.2|4612.2|0
1721065370000|2024-07-15 17:42:50|4618.7|4612.7|4618.2|4612.2|4618.7|4612.7|4618.2|4612.2|3
1721065380000|2024-07-15 17:43:00|4617.8|4611.8|4619.3|4613.3|4619.7|4613.7|4617.7|4611.7|6
1721065390000|2024-07-15 17:43:10|4619.2|4613.2|4618|4612|4619.5|4613.5|4618|4612|4
1721065400000|2024-07-15 17:43:20|4617.8|4611.8|4618.2|4612.2|4618.2|4612.2|4617.5|4611.5|14
1721065410000|2024-07-15 17:43:30|4617.7|4611.7|4614.7|4608.7|4617.7|4611.7|4614.3|4608.3|15
1721065420000|2024-07-15 17:43:40|4614.5|4608.5|4612.3|4606.3|4614.7|4608.7|4611.8|4605.8|22
1721065430000|2024-07-15 17:43:50|4612.7|4606.7|4613|4607|4613|4607|4612.3|4606.3|6
1721065440000|2024-07-15 17:44:00|4613.7|4607.7|4613.3|4607.3|4614.8|4608.8|4613.3|4607.3|3
1721065450000|2024-07-15 17:44:10|4613.5|4607.5|4614.1|4608.1|4614.2|4608.2|4613.5|4607.5|0
1721065460000|2024-07-15 17:44:20|4613.8|4607.8|4611.8|4605.8|4613.8|4607.8|4611.8|4605.8|8
1721065490000|2024-07-15 17:44:50|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4610.8|4604.8|9
1721065500000|2024-07-15 17:45:00|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|16
1721065510000|2024-07-15 17:45:10|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|2
1721065520000|2024-07-15 17:45:20|4612.8|4606.8|4612.3|4606.3|4612.8|4606.8|4612.3|4606.3|1
1721065530000|2024-07-15 17:45:30|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1721065540000|2024-07-15 17:45:40|4612|4606|4612.8|4606.8|4612.8|4606.8|4612|4606|12
1721065550000|2024-07-15 17:45:50|4612.3|4606.3|4612.3|4606.3|4612.6|4606.6|4611.8|4605.8|6
1721065560000|2024-07-15 17:46:00|4612.6|4606.6|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|2
1721065570000|2024-07-15 17:46:10|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|12
1721065590000|2024-07-15 17:46:30|||||||||1
1721065600000|2024-07-15 17:46:40|4611.5|4605.5|4611.6|4605.6|4611.6|4605.6|4611.5|4605.5|1
1721065610000|2024-07-15 17:46:50|4611.5|4605.5|4612.1|4606.1|4612.1|4606.1|4611.5|4605.5|1
1721065620000|2024-07-15 17:47:00|4612.5|4606.5|4611.6|4605.6|4612.5|4606.5|4611.6|4605.6|2
1721065630000|2024-07-15 17:47:10|4611.5|4605.5|4611.5|4605.5|4611.6|4605.6|4611.5|4605.5|1
1721065640000|2024-07-15 17:47:20|4611.6|4605.6|4611.5|4605.5|4611.6|4605.6|4611.5|4605.5|1
1721065650000|2024-07-15 17:47:30|4610.1|4604.1|4610.3|4604.3|4610.5|4604.5|4610.1|4604.1|19
1721065660000|2024-07-15 17:47:40|4610.1|4604.1|4610.8|4604.8|4610.8|4604.8|4610.1|4604.1|6
1721065670000|2024-07-15 17:47:50|4610.3|4604.3|4610.6|4604.6|4610.8|4604.8|4609.8|4603.8|5
1721065680000|2024-07-15 17:48:00|4610.5|4604.5|4610.1|4604.1|4610.8|4604.8|4609.8|4603.8|15
1721065690000|2024-07-15 17:48:10|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|3
1721065700000|2024-07-15 17:48:20|||||||||7
1721065710000|2024-07-15 17:48:30|4610.1|4604.1|4610.1|4604.1|4610.3|4604.3|4610.1|4604.1|4
1721065720000|2024-07-15 17:48:40|4609.6|4603.6|4609.5|4603.5|4609.6|4603.6|4609.5|4603.5|41
1721065730000|2024-07-15 17:48:50|4609.6|4603.6|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|3
1721065740000|2024-07-15 17:49:00|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1721065750000|2024-07-15 17:49:10|4611|4605|4611|4605|4611|4605|4610.1|4604.1|24
1721065760000|2024-07-15 17:49:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.5|4604.5|1
1721065770000|2024-07-15 17:49:30|4610.5|4604.5|4609.8|4603.8|4610.5|4604.5|4609.8|4603.8|104
1721065780000|2024-07-15 17:49:40|4605.2|4599.2|4605.6|4599.6|4607.1|4601.1|4605.2|4599.2|106
1721065790000|2024-07-15 17:49:50|4605.4|4599.4|4605.1|4599.1|4605.4|4599.4|4605.1|4599.1|2
1721065800000|2024-07-15 17:50:00|4604.6|4598.6|4607.5|4601.5|4607.8|4601.8|4604.6|4598.6|20
1721065810000|2024-07-15 17:50:10|4608|4602|4607.5|4601.5|4608.5|4602.5|4607|4601|3
1721065820000|2024-07-15 17:50:20|4607.3|4601.3|4608.5|4602.5|4608.5|4602.5|4607.3|4601.3|1
1721065830000|2024-07-15 17:50:30|4608.3|4602.3|4609|4603|4609|4603|4607.8|4601.8|10
1721065850000|2024-07-15 17:50:50|4608.5|4602.5|4607.5|4601.5|4609|4603|4607.5|4601.5|1
1721065860000|2024-07-15 17:51:00|4607|4601|4606.5|4600.5|4607|4601|4606.5|4600.5|0
1721065870000|2024-07-15 17:51:10|||||||||2
1721065880000|2024-07-15 17:51:20|4607.1|4601.1|4608.5|4602.5|4608.5|4602.5|4607.1|4601.1|6
1721065890000|2024-07-15 17:51:30|4608|4602|4609.5|4603.5|4609.8|4603.8|4607.5|4601.5|32
1721065900000|2024-07-15 17:51:40|4609.8|4603.8|4611.6|4605.6|4612.1|4606.1|4609.8|4603.8|12
1721065910000|2024-07-15 17:51:50|4611.1|4605.1|4612.3|4606.3|4613.3|4607.3|4610.8|4604.8|7
1721065920000|2024-07-15 17:52:00|4612.1|4606.1|4613.3|4607.3|4613.3|4607.3|4611.3|4605.3|0
1721065930000|2024-07-15 17:52:10|4613.5|4607.5|4614.3|4608.3|4614.8|4608.8|4613.3|4607.3|1
1721065940000|2024-07-15 17:52:20|4614.5|4608.5|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|23
1721065950000|2024-07-15 17:52:30|4614.3|4608.3|4614.8|4608.8|4614.8|4608.8|4613.8|4607.8|21
1721065960000|2024-07-15 17:52:40|4615|4609|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|7
1721065970000|2024-07-15 17:52:50|4614|4608|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|2
1721065980000|2024-07-15 17:53:00|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|0
1721065990000|2024-07-15 17:53:10|4612.8|4606.8|4611.8|4605.8|4612.8|4606.8|4611.8|4605.8|4
1721066010000|2024-07-15 17:53:30|4611.6|4605.6|4610.8|4604.8|4611.6|4605.6|4610.8|4604.8|1
1721066020000|2024-07-15 17:53:40|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|1
1721066030000|2024-07-15 17:53:50|4610.3|4604.3|4609.3|4603.3|4610.3|4604.3|4609.3|4603.3|4
1721066040000|2024-07-15 17:54:00|4609.5|4603.5|4610.8|4604.8|4610.8|4604.8|4609.5|4603.5|4
1721066060000|2024-07-15 17:54:20|4611|4605|4611.1|4605.1|4611.8|4605.8|4611|4605|4
1721066070000|2024-07-15 17:54:30|4611.3|4605.3|4611.1|4605.1|4611.3|4605.3|4610|4604|12
1721066080000|2024-07-15 17:54:40|4611.3|4605.3|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|0
1721066090000|2024-07-15 17:54:50|4610.6|4604.6|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|2
1721066100000|2024-07-15 17:55:00|4610.2|4604.2|4610.8|4604.8|4612|4606|4610.2|4604.2|12
1721066110000|2024-07-15 17:55:10|4611.3|4605.3|4610.1|4604.1|4611.3|4605.3|4610.1|4604.1|7
1721066120000|2024-07-15 17:55:20|4609.8|4603.8|4613.9|4607.9|4614.2|4608.2|4609.8|4603.8|296
1721066130000|2024-07-15 17:55:30|4614.2|4608.2|4613.4|4607.4|4614.2|4608.2|4613.4|4607.4|0
1721066140000|2024-07-15 17:55:40|4613.9|4607.9|4613.2|4607.2|4614.2|4608.2|4613.2|4607.2|13
1721066150000|2024-07-15 17:55:50|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|1
1721066160000|2024-07-15 17:56:00|4614.4|4608.4|4614.9|4608.9|4615.6|4609.6|4614.4|4608.4|35
1721066170000|2024-07-15 17:56:10|4615.4|4609.4|4615.6|4609.6|4615.6|4609.6|4615.4|4609.4|21
1721066180000|2024-07-15 17:56:20|4615.4|4609.4|4621.4|4615.4|4623.4|4617.4|4615.4|4609.4|104
1721066190000|2024-07-15 17:56:30|4621.1|4615.1|4621.1|4615.1|4621.4|4615.4|4621.1|4615.1|3
1721066200000|2024-07-15 17:56:40|4621.3|4615.3|4620.1|4614.1|4621.3|4615.3|4620.1|4614.1|44
1721066210000|2024-07-15 17:56:50|4619.8|4613.8|4621.8|4615.8|4621.8|4615.8|4619.8|4613.8|202
1721066220000|2024-07-15 17:57:00|4621.3|4615.3|4622.3|4616.3|4623.1|4617.1|4621.3|4615.3|2
1721066230000|2024-07-15 17:57:10|4622|4616|4621.5|4615.5|4622.3|4616.3|4619.9|4613.9|4
1721066240000|2024-07-15 17:57:20|4621.8|4615.8|4621.2|4615.2|4621.8|4615.8|4621.2|4615.2|23
1721066250000|2024-07-15 17:57:30|4621.5|4615.5|4621.5|4615.5|4621.8|4615.8|4621.2|4615.2|28
1721066260000|2024-07-15 17:57:40|4621.2|4615.2|4621|4615|4621.2|4615.2|4621|4615|15
1721066270000|2024-07-15 17:57:50|4620|4614|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|23
1721066280000|2024-07-15 17:58:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620|4614|32
1721066290000|2024-07-15 17:58:10|4620|4614|4621.5|4615.5|4621.7|4615.7|4620|4614|25
1721066300000|2024-07-15 17:58:20|4621.2|4615.2|4620.5|4614.5|4621.2|4615.2|4620.5|4614.5|37
1721066310000|2024-07-15 17:58:30|4620.7|4614.7|4620.5|4614.5|4620.7|4614.7|4620.5|4614.5|30
1721066320000|2024-07-15 17:58:40|4620.8|4614.8|4621.5|4615.5|4621.5|4615.5|4620.8|4614.8|145
1721066330000|2024-07-15 17:58:50|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|69
1721066340000|2024-07-15 17:59:00|4621.6|4615.6|4619.4|4613.4|4621.6|4615.6|4619.4|4613.4|24
1721066350000|2024-07-15 17:59:10|4619.7|4613.7|4617.7|4611.7|4619.7|4613.7|4617.7|4611.7|42
1721066360000|2024-07-15 17:59:20|4617.1|4611.1|4615.2|4609.2|4617.1|4611.1|4615.2|4609.2|20
1721066370000|2024-07-15 17:59:30|||||||||1
1721066380000|2024-07-15 17:59:40|4615.7|4609.7|4616.2|4610.2|4616.2|4610.2|4615.7|4609.7|14
1721066390000|2024-07-15 17:59:50|4616.7|4610.7|4618.2|4612.2|4618.2|4612.2|4616.7|4610.7|5
1721066400000|2024-07-15 18:00:00|4619.2|4613.2|4618|4612|4619.2|4613.2|4618|4612|32
1721066410000|2024-07-15 18:00:10|4617.2|4611.2|4617.2|4611.2|4617.7|4611.7|4617.2|4611.2|2
1721066420000|2024-07-15 18:00:20|4617.4|4611.4|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|6
1721066430000|2024-07-15 18:00:30|4617.3|4611.3|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|3
1721066440000|2024-07-15 18:00:40|4616.5|4610.5|4615|4609|4616.5|4610.5|4615|4609|9
1721066450000|2024-07-15 18:00:50|4614.5|4608.5|4614.2|4608.2|4614.5|4608.5|4613.5|4607.5|1
1721066460000|2024-07-15 18:01:00|4613.7|4607.7|4613.2|4607.2|4614|4608|4613.2|4607.2|3
1721066470000|2024-07-15 18:01:10|4613|4607|4610.8|4604.8|4613|4607|4610.8|4604.8|5
1721066480000|2024-07-15 18:01:20|4610.6|4604.6|4609.8|4603.8|4610.6|4604.6|4609.8|4603.8|8
1721066490000|2024-07-15 18:01:30|4610|4604|4609.1|4603.1|4610.3|4604.3|4608.5|4602.5|12
1721066500000|2024-07-15 18:01:40|4608.8|4602.8|4609.2|4603.2|4609.2|4603.2|4608.3|4602.3|16
1721066510000|2024-07-15 18:01:50|4609.5|4603.5|4610.2|4604.2|4610.2|4604.2|4609.5|4603.5|5
1721066520000|2024-07-15 18:02:00|4609.7|4603.7|4612.2|4606.2|4612.2|4606.2|4609.7|4603.7|9
1721066530000|2024-07-15 18:02:10|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|2
1721066540000|2024-07-15 18:02:20|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1721066550000|2024-07-15 18:02:30|4609.3|4603.3|4606|4600|4609.3|4603.3|4606|4600|99
1721066560000|2024-07-15 18:02:40|4605.8|4599.8|4605|4599|4606|4600|4605|4599|27
1721066570000|2024-07-15 18:02:50|4605.2|4599.2|4606.2|4600.2|4606.2|4600.2|4605.2|4599.2|13
1721066580000|2024-07-15 18:03:00|4606.7|4600.7|4606.2|4600.2|4607.2|4601.2|4606.2|4600.2|8
1721066590000|2024-07-15 18:03:10|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|1
1721066600000|2024-07-15 18:03:20|4607|4601|4607.2|4601.2|4607.2|4601.2|4607|4601|2
1721066610000|2024-07-15 18:03:30|4606.7|4600.7|4607.2|4601.2|4607.7|4601.7|4606.7|4600.7|25
1721066620000|2024-07-15 18:03:40|4607.4|4601.4|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|10
1721066630000|2024-07-15 18:03:50|4608.4|4602.4|4606.7|4600.7|4608.7|4602.7|4606.7|4600.7|18
1721066640000|2024-07-15 18:04:00|4606.5|4600.5|4606.3|4600.3|4607.2|4601.2|4606.3|4600.3|31
1721066650000|2024-07-15 18:04:10|4606.5|4600.5|4606.2|4600.2|4606.5|4600.5|4605.5|4599.5|4
1721066660000|2024-07-15 18:04:20|4605.8|4599.8|4604.8|4598.8|4605.8|4599.8|4604.5|4598.5|28
1721066670000|2024-07-15 18:04:30|4604.5|4598.5|4601.8|4595.8|4604.5|4598.5|4601.8|4595.8|42
1721066680000|2024-07-15 18:04:40|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|90
1721066690000|2024-07-15 18:04:50|4601.9|4595.9|4601.4|4595.4|4602.1|4596.1|4601.4|4595.4|32
1721066700000|2024-07-15 18:05:00|4601.8|4595.8|4606.8|4600.8|4606.8|4600.8|4601.4|4595.4|35
1721066710000|2024-07-15 18:05:10|4606.3|4600.3|4605|4599|4606.3|4600.3|4604.5|4598.5|28
1721066720000|2024-07-15 18:05:20|4604.5|4598.5|4604.3|4598.3|4604.5|4598.5|4603.1|4597.1|4
1721066730000|2024-07-15 18:05:30|4604.1|4598.1|4604.9|4598.9|4606.1|4600.1|4604.1|4598.1|32
1721066740000|2024-07-15 18:05:40|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4603.9|4597.9|126
1721066750000|2024-07-15 18:05:50|4605.6|4599.6|4603.4|4597.4|4605.6|4599.6|4603.1|4597.1|58
1721066760000|2024-07-15 18:06:00|4602.2|4596.2|4601.2|4595.2|4602.2|4596.2|4600.7|4594.7|55
1721066770000|2024-07-15 18:06:10|4601.7|4595.7|4602.1|4596.1|4602.9|4596.9|4601.5|4595.5|4
1721066780000|2024-07-15 18:06:20|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.4|4596.4|1
1721066790000|2024-07-15 18:06:30|4602.4|4596.4|4603.1|4597.1|4603.1|4597.1|4602.4|4596.4|1
1721066800000|2024-07-15 18:06:40|4602.1|4596.1|4601.7|4595.7|4602.4|4596.4|4601.7|4595.7|28
1721066810000|2024-07-15 18:06:50|4601.4|4595.4|4600.9|4594.9|4601.7|4595.7|4600.7|4594.7|15
1721066820000|2024-07-15 18:07:00|4601.2|4595.2|4602.9|4596.9|4602.9|4596.9|4601|4595|37
1721066830000|2024-07-15 18:07:10|4602.6|4596.6|4602.1|4596.1|4602.6|4596.6|4602.1|4596.1|6
1721066840000|2024-07-15 18:07:20|4601.9|4595.9|4600.9|4594.9|4601.9|4595.9|4600.7|4594.7|57
1721066850000|2024-07-15 18:07:30|||||||||1
1721066860000|2024-07-15 18:07:40|4601.5|4595.5|4602.4|4596.4|4602.4|4596.4|4601.5|4595.5|12
1721066870000|2024-07-15 18:07:50|4602.7|4596.7|4604.2|4598.2|4604.2|4598.2|4602.7|4596.7|9
1721066880000|2024-07-15 18:08:00|4604|4598|4602.7|4596.7|4604|4598|4602.4|4596.4|3
1721066890000|2024-07-15 18:08:10|4602.4|4596.4|4602.4|4596.4|4602.9|4596.9|4602.1|4596.1|17
1721066900000|2024-07-15 18:08:20|4602.9|4596.9|4604.2|4598.2|4604.2|4598.2|4602.9|4596.9|2
1721066910000|2024-07-15 18:08:30|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|1
1721066920000|2024-07-15 18:08:40|4603.7|4597.7|4604.1|4598.1|4604.1|4598.1|4603.4|4597.4|30
1721066930000|2024-07-15 18:08:50|||||||||2
1721066940000|2024-07-15 18:09:00|4604.4|4598.4|4605.6|4599.6|4605.8|4599.8|4604.4|4598.4|12
1721066950000|2024-07-15 18:09:10|4604.9|4598.9|4607.9|4601.9|4607.9|4601.9|4604.9|4598.9|9
1721066960000|2024-07-15 18:09:20|4607.4|4601.4|4608.4|4602.4|4608.8|4602.8|4607.4|4601.4|1
1721066970000|2024-07-15 18:09:30|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|6
1721066980000|2024-07-15 18:09:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|6
1721066990000|2024-07-15 18:09:50|4606.1|4600.1|4607.1|4601.1|4607.1|4601.1|4606.1|4600.1|18
1721067000000|2024-07-15 18:10:00|4607.3|4601.3|4607.4|4601.4|4608.1|4602.1|4607.1|4601.1|3
1721067010000|2024-07-15 18:10:10|4607.1|4601.1|4606.4|4600.4|4607.3|4601.3|4606.4|4600.4|3
1721067020000|2024-07-15 18:10:20|||||||||4
1721067030000|2024-07-15 18:10:30|4606.9|4600.9|4603.8|4597.8|4606.9|4600.9|4603.8|4597.8|22
1721067040000|2024-07-15 18:10:40|4605.3|4599.3|4601.2|4595.2|4606.6|4600.6|4600.9|4594.9|61
1721067050000|2024-07-15 18:10:50|4600.7|4594.7|4602.7|4596.7|4602.7|4596.7|4600.7|4594.7|10
1721067060000|2024-07-15 18:11:00|4603|4597|4606|4600|4606|4600|4603|4597|34
1721067070000|2024-07-15 18:11:10|4605.7|4599.7|4602|4596|4606|4600|4602|4596|16
1721067080000|2024-07-15 18:11:20|4601.7|4595.7|4602.3|4596.3|4602.3|4596.3|4601.7|4595.7|31
1721067090000|2024-07-15 18:11:30|4603|4597|4602.8|4596.8|4603|4597|4602.8|4596.8|27
1721067100000|2024-07-15 18:11:40|4603|4597|4602.3|4596.3|4603.3|4597.3|4602.3|4596.3|8
1721067110000|2024-07-15 18:11:50|4602|4596|4602.7|4596.7|4602.7|4596.7|4600.8|4594.8|49
1721067120000|2024-07-15 18:12:00|4603.3|4597.3|4603|4597|4603.3|4597.3|4602.7|4596.7|62
1721067130000|2024-07-15 18:12:10|4602.7|4596.7|4602.7|4596.7|4603.3|4597.3|4602.7|4596.7|10
1721067140000|2024-07-15 18:12:20|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4602.7|4596.7|48
1721067150000|2024-07-15 18:12:30|||||||||14
1721067160000|2024-07-15 18:12:40|||||||||26
1721067170000|2024-07-15 18:12:50|||||||||10
1721067180000|2024-07-15 18:13:00|4603.7|4597.7|4608.2|4602.2|4608.2|4602.2|4603.7|4597.7|18
1721067190000|2024-07-15 18:13:10|4609.2|4603.2|4608.8|4602.8|4609.8|4603.8|4607.5|4601.5|36
1721067200000|2024-07-15 18:13:20|4609.3|4603.3|4609.5|4603.5|4612|4606|4609.3|4603.3|27
1721067210000|2024-07-15 18:13:30|4609.7|4603.7|4612|4606|4612.3|4606.3|4609.7|4603.7|14
1721067220000|2024-07-15 18:13:40|4612.3|4606.3|4613.3|4607.3|4613.5|4607.5|4612.3|4606.3|18
1721067230000|2024-07-15 18:13:50|4613|4607|4613.3|4607.3|4614|4608|4612.7|4606.7|12
1721067240000|2024-07-15 18:14:00|4614.7|4608.7|4620.1|4614.1|4620.6|4614.6|4614.7|4608.7|129
1721067250000|2024-07-15 18:14:10|4619.1|4613.1|4621.8|4615.8|4621.8|4615.8|4619.1|4613.1|138
1721067260000|2024-07-15 18:14:20|4621.4|4615.4|4623.4|4617.4|4623.4|4617.4|4621.4|4615.4|96
1721067270000|2024-07-15 18:14:30|4623.1|4617.1|4626.8|4620.8|4626.8|4620.8|4623.1|4617.1|271
1721067280000|2024-07-15 18:14:40|4625.8|4619.8|4625.8|4619.8|4626.8|4620.8|4624.8|4618.8|116
1721067290000|2024-07-15 18:14:50|4626.4|4620.4|4624.4|4618.4|4626.6|4620.6|4622.9|4616.9|189
1721067300000|2024-07-15 18:15:00|4624.1|4618.1|4626.1|4620.1|4626.6|4620.6|4623.8|4617.8|12
1721067310000|2024-07-15 18:15:10|4626.6|4620.6|4621.9|4615.9|4626.6|4620.6|4621.9|4615.9|103
1721067320000|2024-07-15 18:15:20|4622.3|4616.3|4621.1|4615.1|4622.3|4616.3|4621.1|4615.1|11
1721067330000|2024-07-15 18:15:30|4621.4|4615.4|4622.4|4616.4|4622.9|4616.9|4621.4|4615.4|42
1721067340000|2024-07-15 18:15:40|4622.6|4616.6|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|8
1721067350000|2024-07-15 18:15:50|4622.6|4616.6|4621.8|4615.8|4622.6|4616.6|4621.8|4615.8|2
1721067360000|2024-07-15 18:16:00|4622.8|4616.8|4621.8|4615.8|4622.8|4616.8|4621.8|4615.8|50
1721067370000|2024-07-15 18:16:10|4622.2|4616.2|4621.8|4615.8|4622.2|4616.2|4621.8|4615.8|18
1721067380000|2024-07-15 18:16:20|4621.2|4615.2|4621.5|4615.5|4621.5|4615.5|4621.2|4615.2|31
1721067390000|2024-07-15 18:16:30|4621.7|4615.7|4622.2|4616.2|4622.2|4616.2|4621.2|4615.2|55
1721067400000|2024-07-15 18:16:40|4621.9|4615.9|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|6
1721067410000|2024-07-15 18:16:50|4621.9|4615.9|4623.2|4617.2|4623.2|4617.2|4621.9|4615.9|1
1721067420000|2024-07-15 18:17:00|4623.4|4617.4|4621.4|4615.4|4623.4|4617.4|4621.2|4615.2|21
1721067430000|2024-07-15 18:17:10|4621.2|4615.2|4622.2|4616.2|4622.2|4616.2|4621.2|4615.2|31
1721067440000|2024-07-15 18:17:20|4622.4|4616.4|4621.2|4615.2|4622.4|4616.4|4621.2|4615.2|20
1721067450000|2024-07-15 18:17:30|4620.8|4614.8|4619|4613|4620.8|4614.8|4619|4613|6
1721067460000|2024-07-15 18:17:40|4619.2|4613.2|4617|4611|4619.2|4613.2|4617|4611|4
1721067470000|2024-07-15 18:17:50|4617.7|4611.7|4620.2|4614.2|4620.2|4614.2|4617.7|4611.7|66
1721067480000|2024-07-15 18:18:00|4619.5|4613.5|4619.4|4613.4|4619.5|4613.5|4618.9|4612.9|17
1721067490000|2024-07-15 18:18:10|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|0
1721067500000|2024-07-15 18:18:20|||||||||15
1721067510000|2024-07-15 18:18:30|4617.9|4611.9|4618.5|4612.5|4618.5|4612.5|4617.9|4611.9|27
1721067520000|2024-07-15 18:18:40|4617.9|4611.9|4617.4|4611.4|4618.5|4612.5|4617.4|4611.4|49
1721067530000|2024-07-15 18:18:50|4617.5|4611.5|4617.2|4611.2|4618.2|4612.2|4617.2|4611.2|31
1721067540000|2024-07-15 18:19:00|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4616.8|4610.8|4
1721067550000|2024-07-15 18:19:10|4618|4612|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|11
1721067560000|2024-07-15 18:19:20|4618|4612|4618|4612|4618.5|4612.5|4618|4612|0
1721067570000|2024-07-15 18:19:30|4618.2|4612.2|4618.5|4612.5|4618.5|4612.5|4617.8|4611.8|3
1721067580000|2024-07-15 18:19:40|4618.3|4612.3|4614.8|4608.8|4618.3|4612.3|4614.8|4608.8|12
1721067590000|2024-07-15 18:19:50|4615|4609|4616.2|4610.2|4616.2|4610.2|4615|4609|12
1721088000000|2024-07-16 00:00:00|4623.1|4617.1|4615.3|4609.3|4624.3|4618.3|4614.1|4608.1|51
1721088010000|2024-07-16 00:00:10|4615.1|4609.1|4615.1|4609.1|4616.3|4610.3|4614.8|4608.8|7
1721088020000|2024-07-16 00:00:20|4615.3|4609.3|4618.3|4612.3|4618.3|4612.3|4615.3|4609.3|2
1721088030000|2024-07-16 00:00:30|4618.6|4612.6|4618.1|4612.1|4619|4613|4616.8|4610.8|9
1721088040000|2024-07-16 00:00:40|4618.5|4612.5|4619|4613|4619.6|4613.6|4618.5|4612.5|0
1721088050000|2024-07-16 00:00:50|4619.1|4613.1|4620.1|4614.1|4620.3|4614.3|4619|4613|5
1721088060000|2024-07-16 00:01:00|4620.3|4614.3|4623.1|4617.1|4623.1|4617.1|4620.3|4614.3|0
1721088070000|2024-07-16 00:01:10|4624.8|4618.8|4625.1|4619.1|4625.1|4619.1|4624.8|4618.8|7
1721088080000|2024-07-16 00:01:20|4625.6|4619.6|4627.6|4621.6|4628.5|4622.5|4625.6|4619.6|269
1721088090000|2024-07-16 00:01:30|4627.8|4621.8|4624.5|4618.5|4628.3|4622.3|4624.5|4618.5|22
1721088100000|2024-07-16 00:01:40|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|40
1721088110000|2024-07-16 00:01:50|4627.2|4621.2|4628.9|4622.9|4628.9|4622.9|4627.2|4621.2|179
1721088120000|2024-07-16 00:02:00|4629.9|4623.9|4631.2|4625.2|4631.2|4625.2|4629.9|4623.9|1
1721088130000|2024-07-16 00:02:10|4630.7|4624.7|4630.9|4624.9|4631.2|4625.2|4629.9|4623.9|0
1721088140000|2024-07-16 00:02:20|4631.2|4625.2|4631.7|4625.7|4631.7|4625.7|4631.2|4625.2|0
1721088150000|2024-07-16 00:02:30|4631.5|4625.5|4632|4626|4632|4626|4631.2|4625.2|4
1721088160000|2024-07-16 00:02:40|4632.2|4626.2|4634.2|4628.2|4634.2|4628.2|4632.2|4626.2|0
1721088180000|2024-07-16 00:03:00|4634.7|4628.7|4635.5|4629.5|4635.5|4629.5|4634.7|4628.7|3
1721088190000|2024-07-16 00:03:10|4635.7|4629.7|4636|4630|4636|4630|4635.7|4629.7|0
1721088200000|2024-07-16 00:03:20|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|2
1721088210000|2024-07-16 00:03:30|4636|4630|4636.6|4630.6|4636.6|4630.6|4636|4630|27
1721088220000|2024-07-16 00:03:40|4637.5|4631.5|4644.5|4638.5|4644.5|4638.5|4637.2|4631.2|23
1721088230000|2024-07-16 00:03:50|4644.9|4638.9|4645.5|4639.5|4645.5|4639.5|4644.9|4638.9|0
1721088240000|2024-07-16 00:04:00|4644.9|4638.9|4645.9|4639.9|4646|4640|4644.9|4638.9|15
1721088250000|2024-07-16 00:04:10|4645.4|4639.4|4645.4|4639.4|4645.9|4639.9|4644.9|4638.9|1
1721088260000|2024-07-16 00:04:20|4645|4639|4643.9|4637.9|4645|4639|4643.5|4637.5|0
1721088270000|2024-07-16 00:04:30|4643|4637|4643.9|4637.9|4643.9|4637.9|4643|4637|0
1721088280000|2024-07-16 00:04:40|||||||||1
1721088290000|2024-07-16 00:04:50|4644.2|4638.2|4644.9|4638.9|4644.9|4638.9|4644.2|4638.2|0
1721088300000|2024-07-16 00:05:00|4644.5|4638.5|4645.5|4639.5|4645.5|4639.5|4644.2|4638.2|0
1721088320000|2024-07-16 00:05:20|4645.4|4639.4|4645.5|4639.5|4645.5|4639.5|4645|4639|0
1721088330000|2024-07-16 00:05:30|4653.6|4647.6|4653.3|4647.3|4653.6|4647.6|4653.3|4647.3|26
1721088340000|2024-07-16 00:05:40|4653.1|4647.1|4653.3|4647.3|4653.3|4647.3|4653.1|4647.1|0
1721088350000|2024-07-16 00:05:50|4653.6|4647.6|4653.8|4647.8|4653.8|4647.8|4653.6|4647.6|0
1721088360000|2024-07-16 00:06:00|4654.1|4648.1|4654.3|4648.3|4654.4|4648.4|4654.1|4648.1|50
1721088370000|2024-07-16 00:06:10|4654.1|4648.1|4653.8|4647.8|4654.1|4648.1|4653.8|4647.8|1
1721088380000|2024-07-16 00:06:20|4654.8|4648.8|4653.8|4647.8|4654.8|4648.8|4653.8|4647.8|14
1721088390000|2024-07-16 00:06:30|4654.8|4648.8|4656.3|4650.3|4656.3|4650.3|4654.8|4648.8|25
1721088400000|2024-07-16 00:06:40|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|2
1721088410000|2024-07-16 00:06:50|||||||||4
1721088420000|2024-07-16 00:07:00|||||||||3
1721088450000|2024-07-16 00:07:30|4656.1|4650.1|4656.6|4650.6|4656.6|4650.6|4656.1|4650.1|2
1721088460000|2024-07-16 00:07:40|4656.4|4650.4|4655.8|4649.8|4656.4|4650.4|4655.8|4649.8|14
1721088470000|2024-07-16 00:07:50|||||||||2
1721088480000|2024-07-16 00:08:00|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|10
1721088490000|2024-07-16 00:08:10|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4
1721088500000|2024-07-16 00:08:20|4656.1|4650.1|4656.3|4650.3|4656.3|4650.3|4656.1|4650.1|0
1721088510000|2024-07-16 00:08:30|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|0
1721088570000|2024-07-16 00:09:30|4655.8|4649.8|4655.9|4649.9|4655.9|4649.9|4655.8|4649.8|0
1721088600000|2024-07-16 00:10:00|4656.5|4650.5|4658.3|4652.3|4658.4|4652.4|4656.5|4650.5|1
1721088610000|2024-07-16 00:10:10|4658.4|4652.4|4665.3|4659.3|4665.3|4659.3|4657.9|4651.9|8
1721088620000|2024-07-16 00:10:20|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1721088630000|2024-07-16 00:10:30|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|0
1721088640000|2024-07-16 00:10:40|4665.3|4659.3|4663.3|4657.3|4665.3|4659.3|4663.3|4657.3|6
1721088650000|2024-07-16 00:10:50|4662.3|4656.3|4662.9|4656.9|4662.9|4656.9|4662.3|4656.3|2
1721088660000|2024-07-16 00:11:00|4661.9|4655.9|4661.3|4655.3|4661.9|4655.9|4661.1|4655.1|1
1721088670000|2024-07-16 00:11:10|4661.1|4655.1|4660.8|4654.8|4661.1|4655.1|4660.8|4654.8|0
1721088680000|2024-07-16 00:11:20|4663.8|4657.8|4664.6|4658.6|4664.6|4658.6|4663.3|4657.3|7
1721088690000|2024-07-16 00:11:30|4664.9|4658.9|4665.9|4659.9|4666.6|4660.6|4664.6|4658.6|2
1721088700000|2024-07-16 00:11:40|4672|4666|4672|4666|4672.1|4666.1|4671.3|4665.3|27
1721088710000|2024-07-16 00:11:50|4670.3|4664.3|4671|4665|4671.2|4665.2|4670.3|4664.3|2
1721088720000|2024-07-16 00:12:00|4669.9|4663.9|4667.7|4661.7|4669.9|4663.9|4667.7|4661.7|20
1721088730000|2024-07-16 00:12:10|4668.8|4662.8|4669.3|4663.3|4669.3|4663.3|4668.8|4662.8|1
1721088770000|2024-07-16 00:12:50|4669.6|4663.6|4673|4667|4673|4667|4669.6|4663.6|1
1721088780000|2024-07-16 00:13:00|4672.8|4666.8|4672|4666|4672.8|4666.8|4672|4666|0
1721088790000|2024-07-16 00:13:10|4672.3|4666.3|4672.7|4666.7|4672.7|4666.7|4672|4666|2
1721088800000|2024-07-16 00:13:20|4673.2|4667.2|4673|4667|4673.7|4667.7|4673|4667|0
1721088810000|2024-07-16 00:13:30|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|0
1721088820000|2024-07-16 00:13:40|4672.3|4666.3|4672|4666|4672.3|4666.3|4672|4666|0
1721088830000|2024-07-16 00:13:50|4671|4665|4672.7|4666.7|4672.7|4666.7|4671|4665|0
1721088840000|2024-07-16 00:14:00|4672.5|4666.5|4672.3|4666.3|4672.7|4666.7|4672.3|4666.3|3
1721088860000|2024-07-16 00:14:20|4672.8|4666.8|4672.7|4666.7|4672.8|4666.8|4672.7|4666.7|0
1721088880000|2024-07-16 00:14:40|4672.5|4666.5|4672.3|4666.3|4672.5|4666.5|4671.7|4665.7|0
1721088890000|2024-07-16 00:14:50|4671.8|4665.8|4672.3|4666.3|4672.3|4666.3|4671.8|4665.8|0
1721088910000|2024-07-16 00:15:10|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|1
1721088920000|2024-07-16 00:15:20|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1721088950000|2024-07-16 00:15:50|4670.5|4664.5|4670.2|4664.2|4670.7|4664.7|4670.2|4664.2|0
1721088960000|2024-07-16 00:16:00|4670|4664|4670.2|4664.2|4670.2|4664.2|4670|4664|0
1721088970000|2024-07-16 00:16:10|4670.3|4664.3|4669.3|4663.3|4670.7|4664.7|4669.3|4663.3|2
1721088980000|2024-07-16 00:16:20|4669.5|4663.5|4665.1|4659.1|4669.7|4663.7|4665.1|4659.1|10
1721088990000|2024-07-16 00:16:30|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|1
1721089010000|2024-07-16 00:16:50|4665.6|4659.6|4672.2|4666.2|4672.7|4666.7|4665.6|4659.6|55
1721089020000|2024-07-16 00:17:00|4672.7|4666.7|4676.3|4670.3|4676.3|4670.3|4672.7|4666.7|6
1721089030000|2024-07-16 00:17:10|4677|4671|4677.8|4671.8|4677.8|4671.8|4677|4671|4
1721089060000|2024-07-16 00:17:40|4680|4674|4680|4674|4680|4674|4680|4674|4
1721089080000|2024-07-16 00:18:00|4679.1|4673.1|4675.7|4669.7|4679.1|4673.1|4675.7|4669.7|9
1721089090000|2024-07-16 00:18:10|4676|4670|4676.3|4670.3|4676.8|4670.8|4676|4670|0
1721089100000|2024-07-16 00:18:20|||||||||12
1721089110000|2024-07-16 00:18:30|4676|4670|4675|4669|4676|4670|4675|4669|0
1721089120000|2024-07-16 00:18:40|4677.5|4671.5|4677|4671|4677.7|4671.7|4677|4671|2
1721089130000|2024-07-16 00:18:50|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1721089140000|2024-07-16 00:19:00|4678|4672|4677|4671|4678|4672|4677|4671|0
1721089170000|2024-07-16 00:19:30|4677.6|4671.6|4679|4673|4679.2|4673.2|4677.6|4671.6|8
1721089180000|2024-07-16 00:19:40|4678.5|4672.5|4678.7|4672.7|4678.7|4672.7|4678.5|4672.5|1
1721089190000|2024-07-16 00:19:50|4678.5|4672.5|4678.5|4672.5|4678.7|4672.7|4678.5|4672.5|5
1721089220000|2024-07-16 00:20:20|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|5
1721089230000|2024-07-16 00:20:30|4681.8|4675.8|4682.2|4676.2|4682.2|4676.2|4681.8|4675.8|14
1721089260000|2024-07-16 00:21:00|||||||||1
1721089270000|2024-07-16 00:21:10|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1721089280000|2024-07-16 00:21:20|4682.2|4676.2|4681.7|4675.7|4682.2|4676.2|4681.2|4675.2|21
1721089290000|2024-07-16 00:21:30|4681|4675|4680|4674|4683.2|4677.2|4680|4674|44
1721089300000|2024-07-16 00:21:40|4682.3|4676.3|4682.7|4676.7|4683.3|4677.3|4682.3|4676.3|7
1721089320000|2024-07-16 00:22:00|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|4682.2|4676.2|0
1721089330000|2024-07-16 00:22:10|4682|4676|4679.3|4673.3|4682|4676|4679.3|4673.3|0
1721089340000|2024-07-16 00:22:20|4678.8|4672.8|4680.3|4674.3|4680.3|4674.3|4678.8|4672.8|6
1721089350000|2024-07-16 00:22:30|4680.5|4674.5|4680.3|4674.3|4680.5|4674.5|4680.3|4674.3|0
1721089360000|2024-07-16 00:22:40|4680.2|4674.2|4679.3|4673.3|4680.2|4674.2|4679.3|4673.3|0
1721089380000|2024-07-16 00:23:00|||||||||1
1721089390000|2024-07-16 00:23:10|4680.4|4674.4|4680.7|4674.7|4680.7|4674.7|4680.4|4674.4|2
1721089400000|2024-07-16 00:23:20|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|1
1721089410000|2024-07-16 00:23:30|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1721089440000|2024-07-16 00:24:00|4682|4676|4681.7|4675.7|4682|4676|4680.7|4674.7|1
1721089450000|2024-07-16 00:24:10|4681.5|4675.5|4681|4675|4681.5|4675.5|4681|4675|0
1721089480000|2024-07-16 00:24:40|4681.2|4675.2|4681.7|4675.7|4681.7|4675.7|4681.2|4675.2|0
1721089490000|2024-07-16 00:24:50|4681.5|4675.5|4681.7|4675.7|4681.7|4675.7|4681.5|4675.5|0
1721089500000|2024-07-16 00:25:00|4681.4|4675.4|4681.7|4675.7|4681.7|4675.7|4680.7|4674.7|0
1721089510000|2024-07-16 00:25:10|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.4|4674.4|0
1721089530000|2024-07-16 00:25:30|4680.5|4674.5|4680|4674|4680.5|4674.5|4679.7|4673.7|0
1721089540000|2024-07-16 00:25:40|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|0
1721089550000|2024-07-16 00:25:50|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|0
1721089560000|2024-07-16 00:26:00|4680.2|4674.2|4678.2|4672.2|4680.2|4674.2|4678.2|4672.2|9
1721089580000|2024-07-16 00:26:20|4679.6|4673.6|4678.7|4672.7|4679.6|4673.6|4678.7|4672.7|3
1721089590000|2024-07-16 00:26:30|4678.5|4672.5|4678.2|4672.2|4678.5|4672.5|4678.2|4672.2|0
1721089610000|2024-07-16 00:26:50|||||||||1
1721089620000|2024-07-16 00:27:00|4678.4|4672.4|4678.2|4672.2|4678.4|4672.4|4677.9|4671.9|18
1721089630000|2024-07-16 00:27:10|4677.9|4671.9|4674.4|4668.4|4678.4|4672.4|4674.4|4668.4|35
1721089640000|2024-07-16 00:27:20|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|2
1721089650000|2024-07-16 00:27:30|4673.2|4667.2|4670.7|4664.7|4673.2|4667.2|4670.7|4664.7|3
1721089660000|2024-07-16 00:27:40|4670|4664|4670|4664|4670|4664|4670|4664|0
1721089690000|2024-07-16 00:28:10|4669|4663|4670|4664|4670|4664|4669|4663|0
1721089710000|2024-07-16 00:28:30|4670.8|4664.8|4671|4665|4671|4665|4670.8|4664.8|0
1721089720000|2024-07-16 00:28:40|4671.2|4665.2|4671.7|4665.7|4671.7|4665.7|4671.2|4665.2|0
1721089730000|2024-07-16 00:28:50|4671|4665|4674.1|4668.1|4674.1|4668.1|4671|4665|2
1721089740000|2024-07-16 00:29:00|4674.7|4668.7|4673.9|4667.9|4674.7|4668.7|4673.9|4667.9|0
1721089750000|2024-07-16 00:29:10|4674.1|4668.1|4674.4|4668.4|4674.4|4668.4|4674.1|4668.1|0
1721089760000|2024-07-16 00:29:20|4674.2|4668.2|4673.9|4667.9|4674.2|4668.2|4673.9|4667.9|0
1721089770000|2024-07-16 00:29:30|4674.4|4668.4|4673.4|4667.4|4674.4|4668.4|4673.4|4667.4|0
1721089780000|2024-07-16 00:29:40|4673.7|4667.7|4673.4|4667.4|4673.7|4667.7|4673|4667|3
1721089790000|2024-07-16 00:29:50|4673|4667|4673.4|4667.4|4673.4|4667.4|4672.9|4666.9|0
1721089820000|2024-07-16 00:30:20|4673.7|4667.7|4673.4|4667.4|4673.7|4667.7|4673.4|4667.4|0
1721089860000|2024-07-16 00:31:00|4673|4667|4673.4|4667.4|4673.4|4667.4|4673|4667|3
1721089920000|2024-07-16 00:32:00|4673.7|4667.7|4675|4669|4675|4669|4673.5|4667.5|4
1721089940000|2024-07-16 00:32:20|4675.5|4669.5|4674|4668|4675.5|4669.5|4674|4668|4
1721089950000|2024-07-16 00:32:30|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1721089960000|2024-07-16 00:32:40|4673.5|4667.5|4674.1|4668.1|4674.1|4668.1|4673.5|4667.5|3
1721089970000|2024-07-16 00:32:50|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|0
1721089980000|2024-07-16 00:33:00|4675.3|4669.3|4675.1|4669.1|4675.3|4669.3|4675.1|4669.1|13
1721090030000|2024-07-16 00:33:50|||||||||2
1721090060000|2024-07-16 00:34:20|||||||||3
1721090120000|2024-07-16 00:35:20|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|13
1721090130000|2024-07-16 00:35:30|4674.8|4668.8|4675|4669|4675|4669|4674.8|4668.8|1
1721090200000|2024-07-16 00:36:40|4675.5|4669.5|4675.3|4669.3|4675.5|4669.5|4675.3|4669.3|1
1721090210000|2024-07-16 00:36:50|4675|4669|4675|4669|4675|4669|4675|4669|0
1721090230000|2024-07-16 00:37:10|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|0
1721090260000|2024-07-16 00:37:40|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|2
1721090270000|2024-07-16 00:37:50|4674|4668|4674|4668|4674|4668|4674|4668|0
1721090290000|2024-07-16 00:38:10|4675|4669|4675|4669|4675|4669|4675|4669|3
1721090300000|2024-07-16 00:38:20|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1721090340000|2024-07-16 00:39:00|4676.8|4670.8|4676.8|4670.8|4676.8|4670.8|4676.8|4670.8|0
1721090360000|2024-07-16 00:39:20|4676.6|4670.6|4676.3|4670.3|4676.6|4670.6|4676.3|4670.3|0
1721090370000|2024-07-16 00:39:30|4676.5|4670.5|4678|4672|4678|4672|4676.5|4670.5|1
1721090380000|2024-07-16 00:39:40|4678.2|4672.2|4678.5|4672.5|4678.5|4672.5|4678.2|4672.2|1
1721090390000|2024-07-16 00:39:50|4678.7|4672.7|4679.7|4673.7|4679.7|4673.7|4678.7|4672.7|1
1721090400000|2024-07-16 00:40:00|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4679|4673|1
1721090410000|2024-07-16 00:40:10|4679|4673|4680.8|4674.8|4680.8|4674.8|4679|4673|6
1721090450000|2024-07-16 00:40:50|||||||||1
1721090520000|2024-07-16 00:42:00|4681.5|4675.5|4681.9|4675.9|4682.2|4676.2|4681.5|4675.5|63
1721090540000|2024-07-16 00:42:20|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1721090600000|2024-07-16 00:43:20|4683.7|4677.7|4684|4678|4684.2|4678.2|4683.7|4677.7|4
1721090610000|2024-07-16 00:43:30|4684.2|4678.2|4684|4678|4684.2|4678.2|4684|4678|0
1721090650000|2024-07-16 00:44:10|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|0
1721090680000|2024-07-16 00:44:40|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|2
1721090690000|2024-07-16 00:44:50|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|1
1721090700000|2024-07-16 00:45:00|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|0
1721090710000|2024-07-16 00:45:10|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1721090720000|2024-07-16 00:45:20|4683.7|4677.7|4684.3|4678.3|4684.3|4678.3|4683.7|4677.7|4
1721090740000|2024-07-16 00:45:40|4684.5|4678.5|4684.3|4678.3|4684.5|4678.5|4684.3|4678.3|0
1721090750000|2024-07-16 00:45:50|4684.6|4678.6|4684|4678|4684.6|4678.6|4684|4678|0
1721090790000|2024-07-16 00:46:30|4683.6|4677.6|4683.8|4677.8|4683.8|4677.8|4683.5|4677.5|0
1721090830000|2024-07-16 00:47:10|4683.6|4677.6|4685.5|4679.5|4685.5|4679.5|4683.6|4677.6|3
1721090850000|2024-07-16 00:47:30|4685.8|4679.8|4687.5|4681.5|4687.5|4681.5|4685.8|4679.8|4
1721090860000|2024-07-16 00:47:40|4691.4|4685.4|4690|4684|4691.4|4685.4|4690|4684|7
1721090880000|2024-07-16 00:48:00|4689.7|4683.7|4687.7|4681.7|4689.7|4683.7|4687.7|4681.7|5
1721090900000|2024-07-16 00:48:20|4687.2|4681.2|4687|4681|4687.2|4681.2|4687|4681|0
1721090910000|2024-07-16 00:48:30|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|0
1721090920000|2024-07-16 00:48:40|4687|4681|4686.7|4680.7|4687|4681|4686.3|4680.3|2
1721090930000|2024-07-16 00:48:50|4686|4680|4687|4681|4687.7|4681.7|4686|4680|2
1721090940000|2024-07-16 00:49:00|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1721090950000|2024-07-16 00:49:10|4686.5|4680.5|4686.7|4680.7|4686.7|4680.7|4686.5|4680.5|0
1721090970000|2024-07-16 00:49:30|4686.3|4680.3|4691|4685|4692.5|4686.5|4686|4680|11
1721090980000|2024-07-16 00:49:40|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1721090990000|2024-07-16 00:49:50|4692|4686|4692.5|4686.5|4692.5|4686.5|4691.7|4685.7|4
1721091000000|2024-07-16 00:50:00|4692.2|4686.2|4692|4686|4692.2|4686.2|4692|4686|0
1721091010000|2024-07-16 00:50:10|4691.7|4685.7|4690.3|4684.3|4691.7|4685.7|4690.3|4684.3|0
1721091030000|2024-07-16 00:50:30|4690|4684|4689|4683|4690|4684|4688.8|4682.8|0
1721091040000|2024-07-16 00:50:40|4688.5|4682.5|4685.5|4679.5|4688.5|4682.5|4685.5|4679.5|31
1721091050000|2024-07-16 00:50:50|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|1
1721091100000|2024-07-16 00:51:40|4685|4679|4684.3|4678.3|4685|4679|4684.3|4678.3|0
1721091110000|2024-07-16 00:51:50|4684.2|4678.2|4684.3|4678.3|4684.7|4678.7|4683.7|4677.7|1
1721091130000|2024-07-16 00:52:10|4684|4678|4684|4678|4684.3|4678.3|4684|4678|0
1721091140000|2024-07-16 00:52:20|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|0
1721091150000|2024-07-16 00:52:30|4685.2|4679.2|4684.7|4678.7|4685.2|4679.2|4684.7|4678.7|0
1721091160000|2024-07-16 00:52:40|4684.5|4678.5|4684.3|4678.3|4684.5|4678.5|4684.3|4678.3|0
1721091170000|2024-07-16 00:52:50|4684|4678|4684|4678|4684|4678|4684|4678|0
1721091200000|2024-07-16 00:53:20|4684.2|4678.2|4684|4678|4684.2|4678.2|4684|4678|2
1721091210000|2024-07-16 00:53:30|4682.5|4676.5|4680.7|4674.7|4682.5|4676.5|4680.7|4674.7|3
1721091230000|2024-07-16 00:53:50|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4
1721091270000|2024-07-16 00:54:30|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|20
1721091280000|2024-07-16 00:54:40|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|4
1721091290000|2024-07-16 00:54:50|4678.3|4672.3|4684.3|4678.3|4684.3|4678.3|4678.3|4672.3|14
1721091300000|2024-07-16 00:55:00|4684.2|4678.2|4684.2|4678.2|4684.3|4678.3|4683.7|4677.7|0
1721091310000|2024-07-16 00:55:10|4684.3|4678.3|4683.3|4677.3|4684.3|4678.3|4683.3|4677.3|0
1721091330000|2024-07-16 00:55:30|4683.2|4677.2|4683.3|4677.3|4683.3|4677.3|4683.2|4677.2|0
1721091340000|2024-07-16 00:55:40|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|0
1721091360000|2024-07-16 00:56:00|4683|4677|4684.3|4678.3|4684.3|4678.3|4682.3|4676.3|3
1721091370000|2024-07-16 00:56:10|4683|4677|4683|4677|4683|4677|4683|4677|2
1721091390000|2024-07-16 00:56:30|4682.2|4676.2|4682.8|4676.8|4682.8|4676.8|4682.2|4676.2|1
1721091410000|2024-07-16 00:56:50|4680.7|4674.7|4679.8|4673.8|4680.7|4674.7|4679.8|4673.8|6
1721091420000|2024-07-16 00:57:00|4679.7|4673.7|4681.2|4675.2|4681.2|4675.2|4679.7|4673.7|3
1721091440000|2024-07-16 00:57:20|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1721091450000|2024-07-16 00:57:30|4681.5|4675.5|4685|4679|4685.5|4679.5|4680.8|4674.8|15
1721091480000|2024-07-16 00:58:00|4683.5|4677.5|4682.7|4676.7|4683.5|4677.5|4682.7|4676.7|0
1721091490000|2024-07-16 00:58:10|4681|4675|4677.9|4671.9|4681|4675|4677.9|4671.9|9
1721091500000|2024-07-16 00:58:20|4677.4|4671.4|4677.2|4671.2|4677.4|4671.4|4677.2|4671.2|0
1721091510000|2024-07-16 00:58:30|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|2
1721091520000|2024-07-16 00:58:40|4680.9|4674.9|4681.9|4675.9|4681.9|4675.9|4680.9|4674.9|3
1721091570000|2024-07-16 00:59:30|4680.2|4674.2|4678.2|4672.2|4680.2|4674.2|4678.2|4672.2|2
1721091580000|2024-07-16 00:59:40|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|0
1721091590000|2024-07-16 00:59:50|4679.6|4673.6|4679.6|4673.6|4680.4|4674.4|4679.6|4673.6|56
1721091600000|2024-07-16 01:00:00|4680.1|4674.1|4680.6|4674.6|4682.1|4676.1|4680.1|4674.1|0
1721091610000|2024-07-16 01:00:10|4680.7|4674.7|4678.5|4672.5|4681.1|4675.1|4678|4672|10
1721091620000|2024-07-16 01:00:20|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|0
1721091630000|2024-07-16 01:00:30|4679.3|4673.3|4678.8|4672.8|4679.3|4673.3|4678.8|4672.8|0
1721091640000|2024-07-16 01:00:40|4679.3|4673.3|4680.5|4674.5|4680.5|4674.5|4679.3|4673.3|0
1721091650000|2024-07-16 01:00:50|4680.2|4674.2|4679.8|4673.8|4680.2|4674.2|4679.8|4673.8|0
1721091660000|2024-07-16 01:01:00|4679.5|4673.5|4677.2|4671.2|4679.5|4673.5|4677.2|4671.2|1
1721091670000|2024-07-16 01:01:10|4676.7|4670.7|4675.7|4669.7|4676.7|4670.7|4675.7|4669.7|1
1721091680000|2024-07-16 01:01:20|4676.2|4670.2|4675|4669|4676.2|4670.2|4675|4669|0
1721091690000|2024-07-16 01:01:30|4674.7|4668.7|4675|4669|4675|4669|4674.7|4668.7|0
1721091710000|2024-07-16 01:01:50|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|0
1721091730000|2024-07-16 01:02:10|4675|4669|4675|4669|4675|4669|4674.7|4668.7|1
1721091740000|2024-07-16 01:02:20|4675.2|4669.2|4675.5|4669.5|4675.7|4669.7|4675.2|4669.2|0
1721091750000|2024-07-16 01:02:30|4675.7|4669.7|4675.5|4669.5|4676|4670|4675.5|4669.5|0
1721091760000|2024-07-16 01:02:40|4674.7|4668.7|4674|4668|4674.7|4668.7|4674|4668|1
1721091770000|2024-07-16 01:02:50|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|0
1721091780000|2024-07-16 01:03:00|4673|4667|4673.3|4667.3|4673.7|4667.7|4672.7|4666.7|1
1721091790000|2024-07-16 01:03:10|4673.7|4667.7|4673.7|4667.7|4674.3|4668.3|4673.7|4667.7|0
1721091800000|2024-07-16 01:03:20|4674|4668|4673.8|4667.8|4674|4668|4673.8|4667.8|0
1721091820000|2024-07-16 01:03:40|4672.3|4666.3|4672.7|4666.7|4672.7|4666.7|4672.3|4666.3|1
1721091830000|2024-07-16 01:03:50|4673|4667|4674.2|4668.2|4674.2|4668.2|4672.7|4666.7|0
1721091840000|2024-07-16 01:04:00|4673.7|4667.7|4676.2|4670.2|4676.2|4670.2|4673.7|4667.7|1
1721091860000|2024-07-16 01:04:20|4676|4670|4673|4667|4676|4670|4672.7|4666.7|1
1721091870000|2024-07-16 01:04:30|4673.3|4667.3|4673.7|4667.7|4673.7|4667.7|4672.3|4666.3|1
1721091880000|2024-07-16 01:04:40|4673.5|4667.5|4673.7|4667.7|4673.7|4667.7|4672.8|4666.8|0
1721091890000|2024-07-16 01:04:50|4673.2|4667.2|4674.2|4668.2|4674.2|4668.2|4673.2|4667.2|0
1721091900000|2024-07-16 01:05:00|4673.7|4667.7|4672.7|4666.7|4673.7|4667.7|4672.7|4666.7|0
1721091910000|2024-07-16 01:05:10|4673.3|4667.3|4672.7|4666.7|4673.7|4667.7|4672.7|4666.7|0
1721091920000|2024-07-16 01:05:20|4672.8|4666.8|4673.2|4667.2|4673.2|4667.2|4672.8|4666.8|0
1721091930000|2024-07-16 01:05:30|4673|4667|4672.7|4666.7|4673|4667|4672.7|4666.7|0
1721091940000|2024-07-16 01:05:40|4673.2|4667.2|4673.3|4667.3|4673.3|4667.3|4672.7|4666.7|0
1721091950000|2024-07-16 01:05:50|4673|4667|4671.7|4665.7|4673|4667|4671.7|4665.7|13
1721091960000|2024-07-16 01:06:00|4670.7|4664.7|4670.7|4664.7|4671.2|4665.2|4670.7|4664.7|5
1721091970000|2024-07-16 01:06:10|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1721091980000|2024-07-16 01:06:20|4670.5|4664.5|4671.3|4665.3|4671.3|4665.3|4670.5|4664.5|1
1721092010000|2024-07-16 01:06:50|4671.5|4665.5|4671.3|4665.3|4672|4666|4671.3|4665.3|0
1721092020000|2024-07-16 01:07:00|4671.2|4665.2|4671.3|4665.3|4671.3|4665.3|4670.7|4664.7|0
1721092040000|2024-07-16 01:07:20|4671.5|4665.5|4671.8|4665.8|4671.8|4665.8|4671.5|4665.5|0
1721092050000|2024-07-16 01:07:30|4672.7|4666.7|4673|4667|4673|4667|4672.7|4666.7|1
1721092060000|2024-07-16 01:07:40|4673.3|4667.3|4673.3|4667.3|4673.7|4667.7|4673.3|4667.3|0
1721092070000|2024-07-16 01:07:50|4673.8|4667.8|4673.6|4667.6|4673.8|4667.8|4673.6|4667.6|1
1721092080000|2024-07-16 01:08:00|4673.3|4667.3|4673.6|4667.6|4673.6|4667.6|4673.3|4667.3|0
1721092100000|2024-07-16 01:08:20|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|0
1721092110000|2024-07-16 01:08:30|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1721092120000|2024-07-16 01:08:40|4673|4667|4673|4667|4673|4667|4673|4667|0
1721092130000|2024-07-16 01:08:50|4673.6|4667.6|4673.8|4667.8|4673.8|4667.8|4673.6|4667.6|0
1721092140000|2024-07-16 01:09:00|4673.6|4667.6|4673|4667|4673.6|4667.6|4673|4667|0
1721092150000|2024-07-16 01:09:10|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1721092160000|2024-07-16 01:09:20|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1721092170000|2024-07-16 01:09:30|4673|4667|4673.3|4667.3|4673.3|4667.3|4673|4667|0
1721092180000|2024-07-16 01:09:40|4673|4667|4672.3|4666.3|4673|4667|4672.1|4666.1|0
1721092190000|2024-07-16 01:09:50|4672.1|4666.1|4672.1|4666.1|4672.6|4666.6|4672.1|4666.1|0
1721092200000|2024-07-16 01:10:00|4672.3|4666.3|4672.6|4666.6|4672.6|4666.6|4672.1|4666.1|0
1721092220000|2024-07-16 01:10:20|4672.5|4666.5|4672.6|4666.6|4672.6|4666.6|4672.1|4666.1|0
1721092240000|2024-07-16 01:10:40|4672.5|4666.5|4672.1|4666.1|4672.5|4666.5|4672.1|4666.1|0
1721092250000|2024-07-16 01:10:50|4672|4666|4671.3|4665.3|4672|4666|4671.3|4665.3|0
1721092260000|2024-07-16 01:11:00|4671.5|4665.5|4672.3|4666.3|4672.3|4666.3|4671.5|4665.5|0
1721092270000|2024-07-16 01:11:10|4672.7|4666.7|4672.8|4666.8|4673.3|4667.3|4672.7|4666.7|0
1721092280000|2024-07-16 01:11:20|4673|4667|4673|4667|4673|4667|4673|4667|2
1721092290000|2024-07-16 01:11:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1721092300000|2024-07-16 01:11:40|4673|4667|4673.3|4667.3|4673.3|4667.3|4673|4667|0
1721092320000|2024-07-16 01:12:00|||||||||2
1721092330000|2024-07-16 01:12:10|4677.7|4671.7|4677.7|4671.7|4678.2|4672.2|4677.7|4671.7|5
1721092340000|2024-07-16 01:12:20|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|0
1721092350000|2024-07-16 01:12:30|4678.2|4672.2|4679.2|4673.2|4679.2|4673.2|4677.7|4671.7|2
1721092360000|2024-07-16 01:12:40|4680.7|4674.7|4680.2|4674.2|4680.7|4674.7|4680.2|4674.2|0
1721092370000|2024-07-16 01:12:50|4684.3|4678.3|4682.9|4676.9|4685.5|4679.5|4682.5|4676.5|13
1721092380000|2024-07-16 01:13:00|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|0
1721092420000|2024-07-16 01:13:40|4683|4677|4683|4677|4683|4677|4683|4677|0
1721092430000|2024-07-16 01:13:50|4682.7|4676.7|4681.2|4675.2|4682.7|4676.7|4681.2|4675.2|0
1721092440000|2024-07-16 01:14:00|4683.4|4677.4|4683.7|4677.7|4683.7|4677.7|4683.4|4677.4|1
1721092460000|2024-07-16 01:14:20|4683.9|4677.9|4684.7|4678.7|4684.7|4678.7|4683.9|4677.9|0
1721092470000|2024-07-16 01:14:30|4684.3|4678.3|4684.7|4678.7|4684.7|4678.7|4683.7|4677.7|0
1721092480000|2024-07-16 01:14:40|4686.8|4680.8|4686.1|4680.1|4686.8|4680.8|4685.6|4679.6|19
1721092490000|2024-07-16 01:14:50|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1721092500000|2024-07-16 01:15:00|4685.3|4679.3|4686.1|4680.1|4686.1|4680.1|4685.3|4679.3|4
1721092510000|2024-07-16 01:15:10|4685.8|4679.8|4685.6|4679.6|4685.8|4679.8|4685.6|4679.6|0
1721092530000|2024-07-16 01:15:30|4685.3|4679.3|4685.6|4679.6|4685.6|4679.6|4685.3|4679.3|0
1721092550000|2024-07-16 01:15:50|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|0
1721092560000|2024-07-16 01:16:00|4685.5|4679.5|4686.1|4680.1|4686.1|4680.1|4685.5|4679.5|0
1721092580000|2024-07-16 01:16:20|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1721092600000|2024-07-16 01:16:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1721092610000|2024-07-16 01:16:50|4686|4680|4685.6|4679.6|4686|4680|4685.6|4679.6|0
1721092630000|2024-07-16 01:17:10|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|0
1721092640000|2024-07-16 01:17:20|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1721092650000|2024-07-16 01:17:30|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|0
1721092670000|2024-07-16 01:17:50|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1721092680000|2024-07-16 01:18:00|4684.8|4678.8|4686.1|4680.1|4686.1|4680.1|4684.8|4678.8|2
1721092690000|2024-07-16 01:18:10|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|0
1721092710000|2024-07-16 01:18:30|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1721092730000|2024-07-16 01:18:50|4685.3|4679.3|4684.8|4678.8|4685.3|4679.3|4684.8|4678.8|2
1721092740000|2024-07-16 01:19:00|4684.3|4678.3|4683.3|4677.3|4684.3|4678.3|4683.3|4677.3|0
1721092750000|2024-07-16 01:19:10|4683.5|4677.5|4683.8|4677.8|4683.8|4677.8|4683.5|4677.5|0
1721092760000|2024-07-16 01:19:20|4688.5|4682.5|4688.6|4682.6|4689|4683|4688.5|4682.5|7
1721092780000|2024-07-16 01:19:40|4688.5|4682.5|4687.1|4681.1|4688.5|4682.5|4687|4681|2
1721092790000|2024-07-16 01:19:50|4688.8|4682.8|4689.6|4683.6|4689.6|4683.6|4688.8|4682.8|1
1721092800000|2024-07-16 01:20:00|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|1
1721092820000|2024-07-16 01:20:20|||||||||6
1721092830000|2024-07-16 01:20:30|4687.5|4681.5|4685.6|4679.6|4687.5|4681.5|4685.6|4679.6|3
1721092860000|2024-07-16 01:21:00|||||||||2
1721092870000|2024-07-16 01:21:10|4686|4680|4685.6|4679.6|4686|4680|4685.6|4679.6|0
1721092880000|2024-07-16 01:21:20|4686|4680|4685.6|4679.6|4686|4680|4685.5|4679.5|3
1721092890000|2024-07-16 01:21:30|4686|4680|4685.6|4679.6|4686|4680|4685|4679|0
1721092900000|2024-07-16 01:21:40|4685.3|4679.3|4684.6|4678.6|4685.3|4679.3|4684.6|4678.6|0
1721092910000|2024-07-16 01:21:50|4684.1|4678.1|4685.6|4679.6|4686|4680|4684.1|4678.1|2
1721092920000|2024-07-16 01:22:00|4686|4680|4686|4680|4686|4680|4686|4680|0
1721092930000|2024-07-16 01:22:10|4685.6|4679.6|4686|4680|4686|4680|4685.6|4679.6|0
1721092940000|2024-07-16 01:22:20|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|1
1721092990000|2024-07-16 01:23:10|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|0
1721093000000|2024-07-16 01:23:20|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1721093010000|2024-07-16 01:23:30|4686.3|4680.3|4686.1|4680.1|4686.3|4680.3|4686.1|4680.1|0
1721093020000|2024-07-16 01:23:40|4686|4680|4685.6|4679.6|4686|4680|4685.6|4679.6|0
1721093040000|2024-07-16 01:24:00|4686|4680|4690.1|4684.1|4691.1|4685.1|4686|4680|12
1721093050000|2024-07-16 01:24:10|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1721093060000|2024-07-16 01:24:20|4690.1|4684.1|4688.8|4682.8|4690.1|4684.1|4688.8|4682.8|2
1721093080000|2024-07-16 01:24:40|4688.3|4682.3|4688.8|4682.8|4689.1|4683.1|4688.3|4682.3|0
1721093090000|2024-07-16 01:24:50|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|0
1721093100000|2024-07-16 01:25:00|4689.6|4683.6|4689.5|4683.5|4689.6|4683.6|4689.5|4683.5|0
1721093110000|2024-07-16 01:25:10|||||||||1
1721093130000|2024-07-16 01:25:30|4688.8|4682.8|4689|4683|4689|4683|4688.8|4682.8|0
1721093150000|2024-07-16 01:25:50|4689.1|4683.1|4689|4683|4689.1|4683.1|4689|4683|1
1721093160000|2024-07-16 01:26:00|4688.6|4682.6|4687.6|4681.6|4688.6|4682.6|4687.6|4681.6|1
1721093170000|2024-07-16 01:26:10|4688|4682|4685.8|4679.8|4688|4682|4685.8|4679.8|10
1721093180000|2024-07-16 01:26:20|4686|4680|4687.5|4681.5|4687.5|4681.5|4686|4680|2
1721093190000|2024-07-16 01:26:30|||||||||1
1721093200000|2024-07-16 01:26:40|4688.1|4682.1|4688.3|4682.3|4688.6|4682.6|4688.1|4682.1|20
1721093210000|2024-07-16 01:26:50|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|0
1721093220000|2024-07-16 01:27:00|4687|4681|4687|4681|4687|4681|4687|4681|0
1721093230000|2024-07-16 01:27:10|4687.6|4681.6|4688|4682|4688|4682|4687.6|4681.6|0
1721093240000|2024-07-16 01:27:20|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1721093250000|2024-07-16 01:27:30|4687.8|4681.8|4689.5|4683.5|4689.5|4683.5|4687.8|4681.8|2
1721093260000|2024-07-16 01:27:40|4689.8|4683.8|4690.1|4684.1|4690.1|4684.1|4689.8|4683.8|29
1721093270000|2024-07-16 01:27:50|4690.3|4684.3|4690.5|4684.5|4690.5|4684.5|4690.3|4684.3|5
1721093280000|2024-07-16 01:28:00|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|0
1721093290000|2024-07-16 01:28:10|4692.2|4686.2|4692|4686|4692.5|4686.5|4692|4686|3
1721093300000|2024-07-16 01:28:20|4691.8|4685.8|4689.6|4683.6|4691.8|4685.8|4689.6|4683.6|2
1721093310000|2024-07-16 01:28:30|4689.3|4683.3|4690.3|4684.3|4690.3|4684.3|4689.3|4683.3|0
1721093320000|2024-07-16 01:28:40|4689.5|4683.5|4688.3|4682.3|4689.5|4683.5|4688.3|4682.3|0
1721093330000|2024-07-16 01:28:50|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.3|4681.3|1
1721093350000|2024-07-16 01:29:10|4687.8|4681.8|4688.1|4682.1|4688.1|4682.1|4687.8|4681.8|0
1721093380000|2024-07-16 01:29:40|4687.9|4681.9|4687.1|4681.1|4687.9|4681.9|4687.1|4681.1|1
1721093390000|2024-07-16 01:29:50|4687.5|4681.5|4687.6|4681.6|4688.1|4682.1|4687.5|4681.5|2
1721093400000|2024-07-16 01:30:00|4688.1|4682.1|4689.1|4683.1|4689.1|4683.1|4687.6|4681.6|0
1721093410000|2024-07-16 01:30:10|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|1
1721093420000|2024-07-16 01:30:20|4688.6|4682.6|4689.6|4683.6|4689.6|4683.6|4688.6|4682.6|0
1721093430000|2024-07-16 01:30:30|4690.1|4684.1|4690.6|4684.6|4690.6|4684.6|4690.1|4684.1|0
1721093450000|2024-07-16 01:30:50|4690.1|4684.1|4689.3|4683.3|4690.1|4684.1|4688.9|4682.9|1
1721093470000|2024-07-16 01:31:10|4689|4683|4689.7|4683.7|4689.7|4683.7|4689|4683|0
1721093480000|2024-07-16 01:31:20|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|0
1721093490000|2024-07-16 01:31:30|4688.7|4682.7|4688.5|4682.5|4688.7|4682.7|4688.5|4682.5|1
1721093520000|2024-07-16 01:32:00|4688.3|4682.3|4687.5|4681.5|4688.3|4682.3|4686.7|4680.7|1
1721093530000|2024-07-16 01:32:10|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|0
1721093550000|2024-07-16 01:32:30|4687.5|4681.5|4686.3|4680.3|4687.5|4681.5|4686.3|4680.3|0
1721093560000|2024-07-16 01:32:40|||||||||2
1721093580000|2024-07-16 01:33:00|4688.5|4682.5|4689|4683|4689|4683|4688.2|4682.2|1
1721093600000|2024-07-16 01:33:20|||||||||2
1721093620000|2024-07-16 01:33:40|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1721093640000|2024-07-16 01:34:00|4689.2|4683.2|4689|4683|4689.2|4683.2|4689|4683|0
1721093650000|2024-07-16 01:34:10|4689.2|4683.2|4689.3|4683.3|4689.3|4683.3|4689.2|4683.2|0
1721093660000|2024-07-16 01:34:20|4689.7|4683.7|4691|4685|4691|4685|4689.7|4683.7|0
1721093690000|2024-07-16 01:34:50|4690.7|4684.7|4692|4686|4692|4686|4690.7|4684.7|1
1721093700000|2024-07-16 01:35:00|4692.3|4686.3|4692.3|4686.3|4692.5|4686.5|4692.3|4686.3|0
1721093710000|2024-07-16 01:35:10|4692|4686|4692|4686|4692.3|4686.3|4692|4686|1
1721093720000|2024-07-16 01:35:20|4692.3|4686.3|4692|4686|4692.3|4686.3|4692|4686|0
1721093730000|2024-07-16 01:35:30|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|0
1721093740000|2024-07-16 01:35:40|4691.5|4685.5|4691.3|4685.3|4691.5|4685.5|4691.3|4685.3|2
1721093750000|2024-07-16 01:35:50|4691|4685|4690.3|4684.3|4691|4685|4690.3|4684.3|0
1721093760000|2024-07-16 01:36:00|4690|4684|4689|4683|4690|4684|4689|4683|0
1721093790000|2024-07-16 01:36:30|4688|4682|4688|4682|4688|4682|4688|4682|0
1721093810000|2024-07-16 01:36:50|||||||||4
1721093830000|2024-07-16 01:37:10|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|0
1721093850000|2024-07-16 01:37:30|4688|4682|4688|4682|4688|4682|4688|4682|2
1721093860000|2024-07-16 01:37:40|4688.3|4682.3|4690.3|4684.3|4690.3|4684.3|4688.3|4682.3|14
1721093870000|2024-07-16 01:37:50|4691|4685|4692.5|4686.5|4692.5|4686.5|4691|4685|2
1721093880000|2024-07-16 01:38:00|4692.2|4686.2|4692|4686|4692.2|4686.2|4692|4686|0
1721093910000|2024-07-16 01:38:30|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|1
1721093920000|2024-07-16 01:38:40|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|0
1721093930000|2024-07-16 01:38:50|4692.2|4686.2|4692|4686|4692.2|4686.2|4692|4686|0
1721093940000|2024-07-16 01:39:00|4691.7|4685.7|4692.5|4686.5|4692.5|4686.5|4691.5|4685.5|1
1721093950000|2024-07-16 01:39:10|4692|4686|4692|4686|4692|4686|4692|4686|0
1721093960000|2024-07-16 01:39:20|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1721093970000|2024-07-16 01:39:30|4691.5|4685.5|4691.7|4685.7|4691.7|4685.7|4691.5|4685.5|0
1721093980000|2024-07-16 01:39:40|4692|4686|4691.8|4685.8|4692|4686|4691.8|4685.8|0
1721093990000|2024-07-16 01:39:50|4691.5|4685.5|4691.7|4685.7|4691.7|4685.7|4691.5|4685.5|0
1721094000000|2024-07-16 01:40:00|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|0
1721094010000|2024-07-16 01:40:10|4691.3|4685.3|4691.3|4685.3|4691.3|4685.3|4691.3|4685.3|0
1721094020000|2024-07-16 01:40:20|4691.5|4685.5|4689.3|4683.3|4691.5|4685.5|4688.3|4682.3|15
1721094030000|2024-07-16 01:40:30|4689|4683|4689|4683|4689|4683|4689|4683|0
1721094050000|2024-07-16 01:40:50|4689.3|4683.3|4690|4684|4690|4684|4689.3|4683.3|0
1721094060000|2024-07-16 01:41:00|4690.8|4684.8|4690.3|4684.3|4690.8|4684.8|4690.3|4684.3|0
1721094070000|2024-07-16 01:41:10|4690.5|4684.5|4690|4684|4690.5|4684.5|4690|4684|1
1721094080000|2024-07-16 01:41:20|4690.5|4684.5|4690|4684|4690.5|4684.5|4690|4684|0
1721094090000|2024-07-16 01:41:30|4690.3|4684.3|4690|4684|4690.3|4684.3|4690|4684|0
1721094100000|2024-07-16 01:41:40|4690.3|4684.3|4690|4684|4690.3|4684.3|4690|4684|0
1721094110000|2024-07-16 01:41:50|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|1
1721094120000|2024-07-16 01:42:00|4690|4684|4690|4684|4690|4684|4690|4684|0
1721094160000|2024-07-16 01:42:40|4689.8|4683.8|4689.3|4683.3|4689.8|4683.8|4689.3|4683.3|0
1721094170000|2024-07-16 01:42:50|4689|4683|4689.8|4683.8|4689.8|4683.8|4689|4683|0
1721094180000|2024-07-16 01:43:00|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|4
1721094190000|2024-07-16 01:43:10|4689.3|4683.3|4689.5|4683.5|4689.5|4683.5|4689.3|4683.3|0
1721094200000|2024-07-16 01:43:20|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1721094210000|2024-07-16 01:43:30|4690|4684|4690.1|4684.1|4690.3|4684.3|4690|4684|1
1721094220000|2024-07-16 01:43:40|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|0
1721094230000|2024-07-16 01:43:50|4689.3|4683.3|4689|4683|4689.3|4683.3|4689|4683|4
1721094250000|2024-07-16 01:44:10|4688.7|4682.7|4688.3|4682.3|4688.7|4682.7|4688.3|4682.3|0
1721094260000|2024-07-16 01:44:20|4688.5|4682.5|4689|4683|4689|4683|4688.5|4682.5|0
1721094280000|2024-07-16 01:44:40|4688.5|4682.5|4687.5|4681.5|4688.5|4682.5|4687.5|4681.5|1
1721094290000|2024-07-16 01:44:50|4687.8|4681.8|4688.3|4682.3|4688.3|4682.3|4687.5|4681.5|1
1721094300000|2024-07-16 01:45:00|4689|4683|4690|4684|4690|4684|4688|4682|1
1721094310000|2024-07-16 01:45:10|4689.8|4683.8|4688.3|4682.3|4689.8|4683.8|4688|4682|17
1721094320000|2024-07-16 01:45:20|4688|4682|4688.3|4682.3|4688.3|4682.3|4688|4682|0
1721094330000|2024-07-16 01:45:30|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|3
1721094340000|2024-07-16 01:45:40|4686.9|4680.9|4685.9|4679.9|4686.9|4680.9|4685.9|4679.9|0
1721094360000|2024-07-16 01:46:00|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|0
1721094370000|2024-07-16 01:46:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1721094380000|2024-07-16 01:46:20|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1721094390000|2024-07-16 01:46:30|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1721094410000|2024-07-16 01:46:50|4682.1|4676.1|4682.6|4676.6|4682.6|4676.6|4682.1|4676.1|0
1721094420000|2024-07-16 01:47:00|4682.9|4676.9|4682.6|4676.6|4682.9|4676.9|4682.6|4676.6|0
1721094430000|2024-07-16 01:47:10|4681.9|4675.9|4681.4|4675.4|4682.4|4676.4|4681.4|4675.4|3
1721094450000|2024-07-16 01:47:30|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|0
1721094460000|2024-07-16 01:47:40|||||||||2
1721094480000|2024-07-16 01:48:00|||||||||1
1721094500000|2024-07-16 01:48:20|||||||||2
1721094520000|2024-07-16 01:48:40|4690.1|4684.1|4689.4|4683.4|4690.1|4684.1|4689.4|4683.4|7
1721094540000|2024-07-16 01:49:00|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1721094550000|2024-07-16 01:49:10|4688.6|4682.6|4687.9|4681.9|4688.6|4682.6|4687.9|4681.9|0
1721094590000|2024-07-16 01:49:50|4688.1|4682.1|4689.8|4683.8|4689.8|4683.8|4688.1|4682.1|2
1721094600000|2024-07-16 01:50:00|4689.6|4683.6|4689.1|4683.1|4689.6|4683.6|4689.1|4683.1|1
1721094610000|2024-07-16 01:50:10|4688.8|4682.8|4689.3|4683.3|4689.3|4683.3|4688.8|4682.8|0
1721094620000|2024-07-16 01:50:20|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1721094650000|2024-07-16 01:50:50|4690.9|4684.9|4690.6|4684.6|4690.9|4684.9|4690.6|4684.6|0
1721094660000|2024-07-16 01:51:00|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|4690.1|4684.1|0
1721094670000|2024-07-16 01:51:10|4690.1|4684.1|4689.8|4683.8|4690.1|4684.1|4689.8|4683.8|0
1721094680000|2024-07-16 01:51:20|4690|4684|4690.3|4684.3|4690.3|4684.3|4690|4684|1
1721094710000|2024-07-16 01:51:50|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4
1721094720000|2024-07-16 01:52:00|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|0
1721094740000|2024-07-16 01:52:20|4688.3|4682.3|4687.8|4681.8|4688.3|4682.3|4687.8|4681.8|0
1721094750000|2024-07-16 01:52:30|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1721094760000|2024-07-16 01:52:40|4687.8|4681.8|4688.1|4682.1|4688.1|4682.1|4687.8|4681.8|0
1721094770000|2024-07-16 01:52:50|4687.6|4681.6|4686.3|4680.3|4687.6|4681.6|4686.3|4680.3|2
1721094780000|2024-07-16 01:53:00|4686.6|4680.6|4686.8|4680.8|4687.1|4681.1|4686.6|4680.6|0
1721094790000|2024-07-16 01:53:10|4687.1|4681.1|4688.6|4682.6|4688.6|4682.6|4687.1|4681.1|2
1721094800000|2024-07-16 01:53:20|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|0
1721094810000|2024-07-16 01:53:30|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|1
1721094830000|2024-07-16 01:53:50|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1721094840000|2024-07-16 01:54:00|4688.1|4682.1|4688.4|4682.4|4688.4|4682.4|4688.1|4682.1|0
1721094850000|2024-07-16 01:54:10|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1721094860000|2024-07-16 01:54:20|4688.4|4682.4|4688.1|4682.1|4688.4|4682.4|4688.1|4682.1|2
1721094870000|2024-07-16 01:54:30|4688.4|4682.4|4688.9|4682.9|4688.9|4682.9|4688.4|4682.4|1
1721094880000|2024-07-16 01:54:40|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1721094890000|2024-07-16 01:54:50|4689.1|4683.1|4690.1|4684.1|4690.1|4684.1|4689.1|4683.1|1
1721094910000|2024-07-16 01:55:10|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1721094930000|2024-07-16 01:55:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|2
1721094940000|2024-07-16 01:55:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1721094960000|2024-07-16 01:56:00|4690.1|4684.1|4689.1|4683.1|4690.1|4684.1|4689.1|4683.1|0
1721094980000|2024-07-16 01:56:20|4689.5|4683.5|4689.8|4683.8|4689.8|4683.8|4689.5|4683.5|2
1721094990000|2024-07-16 01:56:30|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1721095010000|2024-07-16 01:56:50|4689.3|4683.3|4689.2|4683.2|4689.4|4683.4|4689.2|4683.2|3
1721095020000|2024-07-16 01:57:00|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|0
1721095040000|2024-07-16 01:57:20|4689.1|4683.1|4689.4|4683.4|4689.4|4683.4|4689.1|4683.1|4
1721095060000|2024-07-16 01:57:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1721095070000|2024-07-16 01:57:50|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1721095080000|2024-07-16 01:58:00|||||||||2
1721095110000|2024-07-16 01:58:30|4690.4|4684.4|4691.3|4685.3|4692.1|4686.1|4690.4|4684.4|11
1721095120000|2024-07-16 01:58:40|4691.5|4685.5|4692.3|4686.3|4692.3|4686.3|4691.5|4685.5|0
1721095150000|2024-07-16 01:59:10|4692.1|4686.1|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|0
1721095180000|2024-07-16 01:59:40|4691.8|4685.8|4692.1|4686.1|4692.1|4686.1|4691.8|4685.8|1
1721095190000|2024-07-16 01:59:50|4692.3|4686.3|4692.3|4686.3|4692.3|4686.3|4692.3|4686.3|1
1721095210000|2024-07-16 02:00:10|4692.5|4686.5|4693.1|4687.1|4693.1|4687.1|4692.5|4686.5|3
1721095220000|2024-07-16 02:00:20|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|0
1721095250000|2024-07-16 02:00:50|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|0
1721095260000|2024-07-16 02:01:00|4691.9|4685.9|4692.4|4686.4|4692.4|4686.4|4691.9|4685.9|1
1721095270000|2024-07-16 02:01:10|4692.9|4686.9|4692.6|4686.6|4692.9|4686.9|4692.6|4686.6|0
1721095290000|2024-07-16 02:01:30|4692.4|4686.4|4692.6|4686.6|4692.6|4686.6|4692.4|4686.4|1
1721095300000|2024-07-16 02:01:40|||||||||1
1721095310000|2024-07-16 02:01:50|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|1
1721095320000|2024-07-16 02:02:00|4690.3|4684.3|4690.6|4684.6|4691.1|4685.1|4690.3|4684.3|0
1721095330000|2024-07-16 02:02:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1721095350000|2024-07-16 02:02:30|||||||||2
1721095380000|2024-07-16 02:03:00|4689.9|4683.9|4689.6|4683.6|4690.1|4684.1|4689.6|4683.6|4
1721095390000|2024-07-16 02:03:10|4689.9|4683.9|4690.1|4684.1|4690.1|4684.1|4689.9|4683.9|0
1721095400000|2024-07-16 02:03:20|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|2
1721095420000|2024-07-16 02:03:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1721095430000|2024-07-16 02:03:50|||||||||2
1721095480000|2024-07-16 02:04:40|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1721095500000|2024-07-16 02:05:00|4689.5|4683.5|4690.6|4684.6|4690.6|4684.6|4689.5|4683.5|2
1721095530000|2024-07-16 02:05:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1721095560000|2024-07-16 02:06:00|4689.9|4683.9|4688.1|4682.1|4689.9|4683.9|4688.1|4682.1|1
1721095590000|2024-07-16 02:06:30|4687.3|4681.3|4686.6|4680.6|4687.3|4681.3|4686.6|4680.6|1
1721095600000|2024-07-16 02:06:40|4687.1|4681.1|4687.1|4681.1|4687.4|4681.4|4687.1|4681.1|2
1721095610000|2024-07-16 02:06:50|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|1
1721095620000|2024-07-16 02:07:00|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|1
1721095640000|2024-07-16 02:07:20|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1721095650000|2024-07-16 02:07:30|4684.9|4678.9|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|2
1721095670000|2024-07-16 02:07:50|4684.9|4678.9|4685.1|4679.1|4685.1|4679.1|4684.9|4678.9|2
1721095690000|2024-07-16 02:08:10|4683.6|4677.6|4683.6|4677.6|4683.9|4677.9|4683.6|4677.6|2
1721095700000|2024-07-16 02:08:20|4683.9|4677.9|4684.6|4678.6|4685.1|4679.1|4683.9|4677.9|1
1721095710000|2024-07-16 02:08:30|4684.8|4678.8|4684.9|4678.9|4685.1|4679.1|4684.8|4678.8|0
1721095720000|2024-07-16 02:08:40|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1721095730000|2024-07-16 02:08:50|4684.8|4678.8|4686.2|4680.2|4686.2|4680.2|4684.8|4678.8|0
1721095740000|2024-07-16 02:09:00|4685.9|4679.9|4687.4|4681.4|4687.9|4681.9|4685.9|4679.9|3
1721095750000|2024-07-16 02:09:10|4687.2|4681.2|4687.6|4681.6|4687.6|4681.6|4686.6|4680.6|0
1721095760000|2024-07-16 02:09:20|4690.6|4684.6|4689.6|4683.6|4690.6|4684.6|4689.6|4683.6|9
1721095770000|2024-07-16 02:09:30|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1721095790000|2024-07-16 02:09:50|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.3|4683.3|0
1721095800000|2024-07-16 02:10:00|4689.3|4683.3|4689.6|4683.6|4689.6|4683.6|4689.3|4683.3|0
1721095820000|2024-07-16 02:10:20|4689.3|4683.3|4689.1|4683.1|4689.3|4683.3|4689.1|4683.1|0
1721095830000|2024-07-16 02:10:30|4688.8|4682.8|4688.3|4682.3|4689.8|4683.8|4688.3|4682.3|0
1721095840000|2024-07-16 02:10:40|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1721095850000|2024-07-16 02:10:50|||||||||1
1721095860000|2024-07-16 02:11:00|4691.4|4685.4|4690.8|4684.8|4691.4|4685.4|4690.8|4684.8|5
1721095870000|2024-07-16 02:11:10|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|0
1721095880000|2024-07-16 02:11:20|4689.8|4683.8|4688.6|4682.6|4689.8|4683.8|4688.6|4682.6|0
1721095890000|2024-07-16 02:11:30|4688.4|4682.4|4688.6|4682.6|4688.6|4682.6|4688.3|4682.3|1
1721095910000|2024-07-16 02:11:50|4688.4|4682.4|4688.8|4682.8|4688.8|4682.8|4687.9|4681.9|1
1721095920000|2024-07-16 02:12:00|4688.6|4682.6|4688.8|4682.8|4688.8|4682.8|4687.9|4681.9|1
1721095930000|2024-07-16 02:12:10|4689.3|4683.3|4690.3|4684.3|4690.3|4684.3|4689.3|4683.3|0
1721095970000|2024-07-16 02:12:50|4690.4|4684.4|4691.8|4685.8|4691.8|4685.8|4690.4|4684.4|1
1721095980000|2024-07-16 02:13:00|4691.9|4685.9|4692.3|4686.3|4692.3|4686.3|4691.9|4685.9|0
1721096010000|2024-07-16 02:13:30|4691.9|4685.9|4692.1|4686.1|4692.1|4686.1|4691.6|4685.6|2
1721096020000|2024-07-16 02:13:40|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|4691.3|4685.3|0
1721096030000|2024-07-16 02:13:50|4691.3|4685.3|4691.3|4685.3|4691.3|4685.3|4691.3|4685.3|1
1721096050000|2024-07-16 02:14:10|||||||||1
1721096070000|2024-07-16 02:14:30|4690.9|4684.9|4690.6|4684.6|4690.9|4684.9|4690.6|4684.6|0
1721096090000|2024-07-16 02:14:50|4691.1|4685.1|4691.8|4685.8|4691.8|4685.8|4691.1|4685.1|2
1721096100000|2024-07-16 02:15:00|||||||||2
1721096110000|2024-07-16 02:15:10|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|0
1721096120000|2024-07-16 02:15:20|4692.8|4686.8|4692.6|4686.6|4692.8|4686.8|4692.6|4686.6|0
1721096130000|2024-07-16 02:15:30|4692.9|4686.9|4692.6|4686.6|4692.9|4686.9|4692.6|4686.6|0
1721096150000|2024-07-16 02:15:50|4692.8|4686.8|4692.9|4686.9|4693.1|4687.1|4692.8|4686.8|1
1721096160000|2024-07-16 02:16:00|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|0
1721096170000|2024-07-16 02:16:10|4692.4|4686.4|4692.1|4686.1|4692.4|4686.4|4692.1|4686.1|1
1721096200000|2024-07-16 02:16:40|4691.9|4685.9|4691.6|4685.6|4691.9|4685.9|4691.6|4685.6|2
1721096240000|2024-07-16 02:17:20|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1721096300000|2024-07-16 02:18:20|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4
1721096320000|2024-07-16 02:18:40|||||||||2
1721096330000|2024-07-16 02:18:50|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1721096340000|2024-07-16 02:19:00|4690.4|4684.4|4691.6|4685.6|4691.9|4685.9|4690.4|4684.4|1
1721096350000|2024-07-16 02:19:10|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|4
1721096370000|2024-07-16 02:19:30|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1721096380000|2024-07-16 02:19:40|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1721096390000|2024-07-16 02:19:50|4691.9|4685.9|4692.3|4686.3|4692.3|4686.3|4691.9|4685.9|1
1721096450000|2024-07-16 02:20:50|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|0
1721096460000|2024-07-16 02:21:00|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1721096490000|2024-07-16 02:21:30|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1721096540000|2024-07-16 02:22:20|||||||||1
1721096550000|2024-07-16 02:22:30|||||||||2
1721096580000|2024-07-16 02:23:00|||||||||2
1721096600000|2024-07-16 02:23:20|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4
1721096620000|2024-07-16 02:23:40|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1721096670000|2024-07-16 02:24:30|||||||||2
1721096690000|2024-07-16 02:24:50|4691.4|4685.4|4692.1|4686.1|4692.1|4686.1|4691.4|4685.4|2
1721096760000|2024-07-16 02:26:00|4691.9|4685.9|4691.1|4685.1|4691.9|4685.9|4691.1|4685.1|1
1721096770000|2024-07-16 02:26:10|4691.4|4685.4|4691.1|4685.1|4691.4|4685.4|4691.1|4685.1|0
1721096790000|2024-07-16 02:26:30|||||||||1
1721096810000|2024-07-16 02:26:50|||||||||1
1721096820000|2024-07-16 02:27:00|4690.9|4684.9|4690.4|4684.4|4690.9|4684.9|4690.4|4684.4|0
1721096830000|2024-07-16 02:27:10|4690.7|4684.7|4690.9|4684.9|4690.9|4684.9|4690.7|4684.7|1
1721096850000|2024-07-16 02:27:30|||||||||2
1721096900000|2024-07-16 02:28:20|||||||||1
1721096920000|2024-07-16 02:28:40|||||||||2
1721096930000|2024-07-16 02:28:50|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|1
1721096940000|2024-07-16 02:29:00|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1721097000000|2024-07-16 02:30:00|4690.4|4684.4|4690.9|4684.9|4690.9|4684.9|4690.4|4684.4|0
1721097010000|2024-07-16 02:30:10|4690.7|4684.7|4690.4|4684.4|4690.7|4684.7|4690.4|4684.4|0
1721097020000|2024-07-16 02:30:20|||||||||1
1721097030000|2024-07-16 02:30:30|4690.9|4684.9|4690.9|4684.9|4691.1|4685.1|4690.9|4684.9|1
1721097040000|2024-07-16 02:30:40|||||||||3
1721097050000|2024-07-16 02:30:50|4690.4|4684.4|4690.4|4684.4|4690.9|4684.9|4690.4|4684.4|0
1721097070000|2024-07-16 02:31:10|4690.2|4684.2|4688.9|4682.9|4690.2|4684.2|4688.9|4682.9|0
1721097080000|2024-07-16 02:31:20|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1721097090000|2024-07-16 02:31:30|4688.4|4682.4|4688.1|4682.1|4688.4|4682.4|4688.1|4682.1|0
1721097100000|2024-07-16 02:31:40|4688.2|4682.2|4688.6|4682.6|4688.9|4682.9|4688.2|4682.2|1
1721097120000|2024-07-16 02:32:00|4688.7|4682.7|4689.9|4683.9|4689.9|4683.9|4688.7|4682.7|0
1721097130000|2024-07-16 02:32:10|4690.1|4684.1|4688.2|4682.2|4690.1|4684.1|4688.2|4682.2|3
1721097140000|2024-07-16 02:32:20|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|2
1721097150000|2024-07-16 02:32:30|||||||||1
1721097160000|2024-07-16 02:32:40|4689.2|4683.2|4685.1|4679.1|4689.2|4683.2|4684.2|4678.2|10
1721097170000|2024-07-16 02:32:50|4685.2|4679.2|4686.1|4680.1|4686.2|4680.2|4685.2|4679.2|0
1721097180000|2024-07-16 02:33:00|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|0
1721097190000|2024-07-16 02:33:10|4685.9|4679.9|4681.7|4675.7|4686.1|4680.1|4681.7|4675.7|4
1721097200000|2024-07-16 02:33:20|4682.6|4676.6|4683.6|4677.6|4684.1|4678.1|4682.6|4676.6|1
1721097210000|2024-07-16 02:33:30|4684.2|4678.2|4684.6|4678.6|4684.7|4678.7|4684.2|4678.2|0
1721097220000|2024-07-16 02:33:40|4684.7|4678.7|4685.6|4679.6|4685.6|4679.6|4684.7|4678.7|1
1721097230000|2024-07-16 02:33:50|4685.4|4679.4|4685.1|4679.1|4685.4|4679.4|4685.1|4679.1|3
1721097240000|2024-07-16 02:34:00|4685.6|4679.6|4686.2|4680.2|4686.2|4680.2|4685.6|4679.6|0
1721097250000|2024-07-16 02:34:10|4686.6|4680.6|4688.2|4682.2|4688.2|4682.2|4686.6|4680.6|0
1721097270000|2024-07-16 02:34:30|4688.6|4682.6|4689.1|4683.1|4689.2|4683.2|4688.6|4682.6|3
1721097290000|2024-07-16 02:34:50|4688.9|4682.9|4687.6|4681.6|4688.9|4682.9|4687.6|4681.6|4
1721097300000|2024-07-16 02:35:00|4687.7|4681.7|4687.9|4681.9|4687.9|4681.9|4687.7|4681.7|0
1721097310000|2024-07-16 02:35:10|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|1
1721097330000|2024-07-16 02:35:30|4687.9|4681.9|4687.6|4681.6|4687.9|4681.9|4687.6|4681.6|0
1721097350000|2024-07-16 02:35:50|||||||||2
1721097360000|2024-07-16 02:36:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1721097370000|2024-07-16 02:36:10|4685.9|4679.9|4685.9|4679.9|4686.1|4680.1|4685.9|4679.9|3
1721097380000|2024-07-16 02:36:20|4686.1|4680.1|4685.9|4679.9|4686.1|4680.1|4685.9|4679.9|1
1721097390000|2024-07-16 02:36:30|4686.1|4680.1|4685.6|4679.6|4686.1|4680.1|4685.6|4679.6|0
1721097400000|2024-07-16 02:36:40|4685.9|4679.9|4686.1|4680.1|4686.1|4680.1|4685.9|4679.9|0
1721097410000|2024-07-16 02:36:50|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|0
1721097420000|2024-07-16 02:37:00|4684.7|4678.7|4684.4|4678.4|4685.1|4679.1|4684.4|4678.4|2
1721097430000|2024-07-16 02:37:10|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1721097460000|2024-07-16 02:37:40|4683.7|4677.7|4684.1|4678.1|4684.1|4678.1|4683.7|4677.7|2
1721097470000|2024-07-16 02:37:50|4683.7|4677.7|4682.7|4676.7|4683.7|4677.7|4682.7|4676.7|0
1721097490000|2024-07-16 02:38:10|4683.6|4677.6|4684.6|4678.6|4684.6|4678.6|4683.6|4677.6|2
1721097500000|2024-07-16 02:38:20|4683.6|4677.6|4684.6|4678.6|4684.6|4678.6|4683.6|4677.6|0
1721097520000|2024-07-16 02:38:40|4684.2|4678.2|4683.6|4677.6|4684.2|4678.2|4683.6|4677.6|0
1721097530000|2024-07-16 02:38:50|4683.9|4677.9|4683.6|4677.6|4683.9|4677.9|4683.6|4677.6|0
1721097540000|2024-07-16 02:39:00|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1721097550000|2024-07-16 02:39:10|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|1
1721097560000|2024-07-16 02:39:20|4685.4|4679.4|4686.6|4680.6|4686.6|4680.6|4685.4|4679.4|1
1721097570000|2024-07-16 02:39:30|4686.4|4680.4|4686.6|4680.6|4686.6|4680.6|4686.4|4680.4|0
1721097600000|2024-07-16 02:40:00|||||||||2
1721097620000|2024-07-16 02:40:20|4685.9|4679.9|4685.6|4679.6|4686.1|4680.1|4685.6|4679.6|0
1721097630000|2024-07-16 02:40:30|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1721097660000|2024-07-16 02:41:00|||||||||2
1721097670000|2024-07-16 02:41:10|4685.7|4679.7|4686.1|4680.1|4686.6|4680.6|4685.7|4679.7|0
1721097690000|2024-07-16 02:41:30|4687|4681|4687.1|4681.1|4687.6|4681.6|4687|4681|1
1721097700000|2024-07-16 02:41:40|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1721097720000|2024-07-16 02:42:00|4687.9|4681.9|4688.7|4682.7|4688.7|4682.7|4687.9|4681.9|0
1721097730000|2024-07-16 02:42:10|4689.6|4683.6|4692.1|4686.1|4692.1|4686.1|4689.6|4683.6|0
1721097740000|2024-07-16 02:42:20|4692.2|4686.2|4692.6|4686.6|4693.2|4687.2|4692.1|4686.1|8
1721097750000|2024-07-16 02:42:30|4692.1|4686.1|4692.6|4686.6|4692.6|4686.6|4692.1|4686.1|0
1721097760000|2024-07-16 02:42:40|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4691.6|4685.6|0
1721097780000|2024-07-16 02:43:00|4691.9|4685.9|4690.2|4684.2|4691.9|4685.9|4690.2|4684.2|0
1721097790000|2024-07-16 02:43:10|4690.1|4684.1|4689.2|4683.2|4690.1|4684.1|4689.2|4683.2|1
1721097800000|2024-07-16 02:43:20|4689.1|4683.1|4688.7|4682.7|4689.1|4683.1|4688.7|4682.7|0
1721097810000|2024-07-16 02:43:30|4688.2|4682.2|4687.7|4681.7|4688.2|4682.2|4687.6|4681.6|0
1721097820000|2024-07-16 02:43:40|4687.2|4681.2|4687.1|4681.1|4687.2|4681.2|4687.1|4681.1|0
1721097840000|2024-07-16 02:44:00|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|2
1721097850000|2024-07-16 02:44:10|||||||||2
1721097880000|2024-07-16 02:44:40|4687.6|4681.6|4688.6|4682.6|4688.6|4682.6|4687.6|4681.6|0
1721097890000|2024-07-16 02:44:50|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|0
1721097900000|2024-07-16 02:45:00|4688.7|4682.7|4689.6|4683.6|4689.6|4683.6|4688.7|4682.7|0
1721097910000|2024-07-16 02:45:10|4690.1|4684.1|4689.9|4683.9|4690.1|4684.1|4689.9|4683.9|2
1721097920000|2024-07-16 02:45:20|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1721097940000|2024-07-16 02:45:40|4690.1|4684.1|4689.6|4683.6|4690.1|4684.1|4689.6|4683.6|0
1721097950000|2024-07-16 02:45:50|4689.7|4683.7|4689.4|4683.4|4689.7|4683.7|4689.4|4683.4|0
1721097960000|2024-07-16 02:46:00|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1721097970000|2024-07-16 02:46:10|4689.2|4683.2|4692.6|4686.6|4692.6|4686.6|4689.2|4683.2|2
1721097980000|2024-07-16 02:46:20|4692.7|4686.7|4692.6|4686.6|4693.1|4687.1|4692.6|4686.6|0
1721097990000|2024-07-16 02:46:30|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|0
1721098000000|2024-07-16 02:46:40|4692.9|4686.9|4693.1|4687.1|4693.1|4687.1|4692.9|4686.9|0
1721098020000|2024-07-16 02:47:00|||||||||12
1721098030000|2024-07-16 02:47:10|4693.4|4687.4|4693.6|4687.6|4693.6|4687.6|4693.1|4687.1|4
1721098040000|2024-07-16 02:47:20|4693.7|4687.7|4694.7|4688.7|4694.7|4688.7|4693.7|4687.7|0
1721098050000|2024-07-16 02:47:30|4694.1|4688.1|4693.9|4687.9|4694.1|4688.1|4693.4|4687.4|5
1721098060000|2024-07-16 02:47:40|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|1
1721098070000|2024-07-16 02:47:50|4694|4688|4694|4688|4694|4688|4694|4688|0
1721098080000|2024-07-16 02:48:00|4694.2|4688.2|4693.5|4687.5|4694.2|4688.2|4693.5|4687.5|1
1721098090000|2024-07-16 02:48:10|4693.7|4687.7|4693.7|4687.7|4694.2|4688.2|4693.7|4687.7|0
1721098100000|2024-07-16 02:48:20|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|4693.5|4687.5|2
1721098110000|2024-07-16 02:48:30|4693.9|4687.9|4694.2|4688.2|4694.2|4688.2|4693.9|4687.9|0
1721098120000|2024-07-16 02:48:40|4694.7|4688.7|4694.5|4688.5|4694.7|4688.7|4694.5|4688.5|0
1721098130000|2024-07-16 02:48:50|4694.7|4688.7|4694.7|4688.7|4694.7|4688.7|4694.7|4688.7|0
1721098140000|2024-07-16 02:49:00|4695.4|4689.4|4695.2|4689.2|4695.4|4689.4|4695.2|4689.2|4
1721098170000|2024-07-16 02:49:30|4695.4|4689.4|4695.4|4689.4|4695.4|4689.4|4695.4|4689.4|35
1721098190000|2024-07-16 02:49:50|4697.5|4691.5|4697.9|4691.9|4697.9|4691.9|4697.5|4691.5|4
1721098200000|2024-07-16 02:50:00|4698|4692|4698.5|4692.5|4698.5|4692.5|4698|4692|1
1721098210000|2024-07-16 02:50:10|4698|4692|4697.4|4691.4|4698|4692|4697.4|4691.4|2
1721098220000|2024-07-16 02:50:20|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|3
1721098250000|2024-07-16 02:50:50|4697.4|4691.4|4696.4|4690.4|4697.4|4691.4|4696.2|4690.2|0
1721098260000|2024-07-16 02:51:00|4696.2|4690.2|4696.9|4690.9|4696.9|4690.9|4696.2|4690.2|0
1721098270000|2024-07-16 02:51:10|4695.5|4689.5|4695.5|4689.5|4696|4690|4695.5|4689.5|7
1721098280000|2024-07-16 02:51:20|4696|4690|4695.5|4689.5|4696|4690|4695.5|4689.5|1
1721098300000|2024-07-16 02:51:40|4695.7|4689.7|4695.9|4689.9|4696|4690|4695.7|4689.7|0
1721098310000|2024-07-16 02:51:50|4696|4690|4695.9|4689.9|4696|4690|4695.9|4689.9|0
1721098320000|2024-07-16 02:52:00|4696|4690|4696|4690|4696|4690|4696|4690|3
1721098330000|2024-07-16 02:52:10|4697.9|4691.9|4697.9|4691.9|4698.4|4692.4|4697.4|4691.4|1
1721098340000|2024-07-16 02:52:20|4697.7|4691.7|4696.5|4690.5|4697.7|4691.7|4696|4690|0
1721098350000|2024-07-16 02:52:30|4696.2|4690.2|4696.4|4690.4|4696.4|4690.4|4695.9|4689.9|0
1721098360000|2024-07-16 02:52:40|4695.9|4689.9|4696.4|4690.4|4696.4|4690.4|4695.9|4689.9|0
1721098370000|2024-07-16 02:52:50|4695.9|4689.9|4694.5|4688.5|4695.9|4689.9|4694.5|4688.5|0
1721098380000|2024-07-16 02:53:00|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|0
1721098390000|2024-07-16 02:53:10|4694|4688|4694.5|4688.5|4694.5|4688.5|4694|4688|0
1721098400000|2024-07-16 02:53:20|4694.9|4688.9|4695.5|4689.5|4695.5|4689.5|4694.9|4688.9|1
1721098410000|2024-07-16 02:53:30|4695.4|4689.4|4694.5|4688.5|4695.4|4689.4|4694.5|4688.5|1
1721098420000|2024-07-16 02:53:40|4694.7|4688.7|4695|4689|4695|4689|4694.7|4688.7|0
1721098430000|2024-07-16 02:53:50|4694.9|4688.9|4694.2|4688.2|4694.9|4688.9|4694.2|4688.2|0
1721098440000|2024-07-16 02:54:00|4694.7|4688.7|4695|4689|4695|4689|4694.7|4688.7|0
1721098450000|2024-07-16 02:54:10|4694.9|4688.9|4695|4689|4695|4689|4694.9|4688.9|2
1721098460000|2024-07-16 02:54:20|4694.9|4688.9|4695|4689|4695|4689|4694.4|4688.4|0
1721098470000|2024-07-16 02:54:30|4694.9|4688.9|4694.7|4688.7|4695|4689|4694.4|4688.4|11
1721098480000|2024-07-16 02:54:40|4694.9|4688.9|4695.2|4689.2|4695.4|4689.4|4694.9|4688.9|0
1721098490000|2024-07-16 02:54:50|4695|4689|4695|4689|4695|4689|4695|4689|3
1721098500000|2024-07-16 02:55:00|4694.9|4688.9|4695.2|4689.2|4695.2|4689.2|4694.9|4688.9|0
1721098510000|2024-07-16 02:55:10|4694.5|4688.5|4694.4|4688.4|4694.5|4688.5|4693.5|4687.5|0
1721098520000|2024-07-16 02:55:20|4694.2|4688.2|4694.4|4688.4|4694.4|4688.4|4694.2|4688.2|0
1721098530000|2024-07-16 02:55:30|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|2
1721098540000|2024-07-16 02:55:40|4694.5|4688.5|4694.2|4688.2|4694.5|4688.5|4693.9|4687.9|0
1721098550000|2024-07-16 02:55:50|4693.7|4687.7|4693.5|4687.5|4693.7|4687.7|4693.4|4687.4|0
1721098560000|2024-07-16 02:56:00|4693.4|4687.4|4692.9|4686.9|4693.4|4687.4|4692.9|4686.9|0
1721098580000|2024-07-16 02:56:20|4693.2|4687.2|4694.5|4688.5|4694.5|4688.5|4693.2|4687.2|0
1721098590000|2024-07-16 02:56:30|4694.4|4688.4|4693.5|4687.5|4694.4|4688.4|4693.5|4687.5|2
1721098600000|2024-07-16 02:56:40|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|0
1721098610000|2024-07-16 02:56:50|4692.9|4686.9|4692.9|4686.9|4693|4687|4692.9|4686.9|1
1721098620000|2024-07-16 02:57:00|4693|4687|4693.5|4687.5|4693.5|4687.5|4693|4687|0
1721098630000|2024-07-16 02:57:10|4693|4687|4692.9|4686.9|4693.4|4687.4|4692.9|4686.9|0
1721098660000|2024-07-16 02:57:40|4693|4687|4692.9|4686.9|4693|4687|4692.9|4686.9|0
1721098670000|2024-07-16 02:57:50|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|4692.5|4686.5|0
1721098680000|2024-07-16 02:58:00|4692.4|4686.4|4692.5|4686.5|4692.5|4686.5|4692.4|4686.4|6
1721098690000|2024-07-16 02:58:10|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|0
1721098710000|2024-07-16 02:58:30|4692.2|4686.2|4689.7|4683.7|4692.2|4686.2|4689.7|4683.7|4
1721098750000|2024-07-16 02:59:10|4689|4683|4689.2|4683.2|4689.2|4683.2|4688.7|4682.7|1
1721098760000|2024-07-16 02:59:20|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.7|4682.7|0
1721098770000|2024-07-16 02:59:30|4688.5|4682.5|4688.7|4682.7|4688.7|4682.7|4688.5|4682.5|0
1721098780000|2024-07-16 02:59:40|4688.5|4682.5|4688.7|4682.7|4688.7|4682.7|4688.5|4682.5|0
1721098790000|2024-07-16 02:59:50|4688.9|4682.9|4689.2|4683.2|4689.2|4683.2|4688.9|4682.9|0
1721098800000|2024-07-16 03:00:00|4689|4683|4689.4|4683.4|4689.4|4683.4|4688.7|4682.7|0
1721098810000|2024-07-16 03:00:10|4689.6|4683.6|4689.4|4683.4|4689.9|4683.9|4689.2|4683.2|0
1721098820000|2024-07-16 03:00:20|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1721098840000|2024-07-16 03:00:40|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|0
1721098850000|2024-07-16 03:00:50|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1721098860000|2024-07-16 03:01:00|4689.4|4683.4|4692.5|4686.5|4692.5|4686.5|4689.4|4683.4|6
1721098880000|2024-07-16 03:01:20|4692.2|4686.2|4691.7|4685.7|4692.2|4686.2|4691.7|4685.7|0
1721098890000|2024-07-16 03:01:30|4692.5|4686.5|4691.7|4685.7|4692.5|4686.5|4691.7|4685.7|0
1721098900000|2024-07-16 03:01:40|4692.5|4686.5|4691.7|4685.7|4692.5|4686.5|4691.7|4685.7|0
1721098920000|2024-07-16 03:02:00|4691.5|4685.5|4690.5|4684.5|4691.7|4685.7|4690.5|4684.5|0
1721098930000|2024-07-16 03:02:10|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1721098940000|2024-07-16 03:02:20|4690.5|4684.5|4690|4684|4690.5|4684.5|4689.2|4683.2|0
1721098950000|2024-07-16 03:02:30|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1721098960000|2024-07-16 03:02:40|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1721098970000|2024-07-16 03:02:50|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|2
1721098980000|2024-07-16 03:03:00|4689.7|4683.7|4689.2|4683.2|4689.7|4683.7|4689.2|4683.2|0
1721099010000|2024-07-16 03:03:30|4689|4683|4689|4683|4689|4683|4689|4683|0
1721099020000|2024-07-16 03:03:40|4688.7|4682.7|4687.7|4681.7|4688.7|4682.7|4687.7|4681.7|0
1721099030000|2024-07-16 03:03:50|4687.2|4681.2|4687.7|4681.7|4687.7|4681.7|4687.2|4681.2|2
1721099040000|2024-07-16 03:04:00|4687.2|4681.2|4687.7|4681.7|4687.7|4681.7|4687.2|4681.2|0
1721099070000|2024-07-16 03:04:30|4687.5|4681.5|4687|4681|4687.5|4681.5|4687|4681|0
1721099090000|2024-07-16 03:04:50|4687.2|4681.2|4687.4|4681.4|4687.4|4681.4|4687.2|4681.2|2
1721099100000|2024-07-16 03:05:00|4687.7|4681.7|4688.2|4682.2|4688.2|4682.2|4687.7|4681.7|2
1721099110000|2024-07-16 03:05:10|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1721099120000|2024-07-16 03:05:20|4689.5|4683.5|4689.2|4683.2|4689.5|4683.5|4689.2|4683.2|0
1721099140000|2024-07-16 03:05:40|4689|4683|4688.2|4682.2|4689|4683|4688.2|4682.2|0
1721099160000|2024-07-16 03:06:00|4688|4682|4688.2|4682.2|4688.2|4682.2|4687.7|4681.7|0
1721099170000|2024-07-16 03:06:10|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1721099180000|2024-07-16 03:06:20|4688|4682|4688.6|4682.6|4688.6|4682.6|4688|4682|2
1721099190000|2024-07-16 03:06:30|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|0
1721099200000|2024-07-16 03:06:40|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|0
1721099210000|2024-07-16 03:06:50|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1721099220000|2024-07-16 03:07:00|4687.6|4681.6|4686.9|4680.9|4687.6|4681.6|4686.5|4680.5|0
1721099240000|2024-07-16 03:07:20|4686.7|4680.7|4686.5|4680.5|4686.9|4680.9|4686.5|4680.5|0
1721099250000|2024-07-16 03:07:30|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.5|4680.5|0
1721099280000|2024-07-16 03:08:00|4686.7|4680.7|4686.5|4680.5|4686.9|4680.9|4686.5|4680.5|0
1721099300000|2024-07-16 03:08:20|4686.7|4680.7|4686.5|4680.5|4686.9|4680.9|4686.5|4680.5|0
1721099310000|2024-07-16 03:08:30|4686|4680|4686|4680|4686|4680|4686|4680|0
1721099330000|2024-07-16 03:08:50|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|1
1721099350000|2024-07-16 03:09:10|4686.5|4680.5|4686.5|4680.5|4687.2|4681.2|4686|4680|0
1721099400000|2024-07-16 03:10:00|4685.8|4679.8|4685.3|4679.3|4685.8|4679.8|4685.3|4679.3|1
1721099420000|2024-07-16 03:10:20|4685|4679|4683|4677|4685|4679|4683|4677|3
1721099440000|2024-07-16 03:10:40|4683.4|4677.4|4684.3|4678.3|4684.3|4678.3|4683.4|4677.4|2
1721099470000|2024-07-16 03:11:10|||||||||1
1721099480000|2024-07-16 03:11:20|4684.5|4678.5|4683.5|4677.5|4684.5|4678.5|4683.5|4677.5|1
1721099530000|2024-07-16 03:12:10|4683.7|4677.7|4684|4678|4684|4678|4683.7|4677.7|3
1721099540000|2024-07-16 03:12:20|4684.2|4678.2|4684.5|4678.5|4684.5|4678.5|4684.2|4678.2|0
1721099550000|2024-07-16 03:12:30|4683.7|4677.7|4685.5|4679.5|4685.5|4679.5|4683.7|4677.7|1
1721099580000|2024-07-16 03:13:00|4684.5|4678.5|4685.5|4679.5|4685.5|4679.5|4684.5|4678.5|0
1721099590000|2024-07-16 03:13:10|||||||||1
1721099600000|2024-07-16 03:13:20|4685|4679|4685|4679|4685|4679|4685|4679|0
1721099640000|2024-07-16 03:14:00|4684.8|4678.8|4684.5|4678.5|4684.8|4678.8|4684.5|4678.5|0
1721099660000|2024-07-16 03:14:20|||||||||2
1721099690000|2024-07-16 03:14:50|4685|4679|4685|4679|4685|4679|4685|4679|0
1721099710000|2024-07-16 03:15:10|4685.3|4679.3|4685.5|4679.5|4685.5|4679.5|4685.3|4679.3|1
1721099720000|2024-07-16 03:15:20|||||||||2
1721099740000|2024-07-16 03:15:40|4685.7|4679.7|4686|4680|4686|4680|4685.7|4679.7|0
1721099780000|2024-07-16 03:16:20|||||||||2
1721099800000|2024-07-16 03:16:40|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|0
1721099810000|2024-07-16 03:16:50|4686|4680|4686.5|4680.5|4686.5|4680.5|4686|4680|0
1721099820000|2024-07-16 03:17:00|4686.3|4680.3|4684.5|4678.5|4686.3|4680.3|4684.5|4678.5|0
1721099830000|2024-07-16 03:17:10|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|1
1721099850000|2024-07-16 03:17:30|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|0
1721099930000|2024-07-16 03:18:50|4684|4678|4684|4678|4684|4678|4684|4678|0
1721099940000|2024-07-16 03:19:00|4683.5|4677.5|4682|4676|4683.5|4677.5|4682|4676|0
1721099960000|2024-07-16 03:19:20|4681.5|4675.5|4682.5|4676.5|4682.5|4676.5|4681.5|4675.5|2
1721099970000|2024-07-16 03:19:30|||||||||1
1721100030000|2024-07-16 03:20:30|||||||||2
1721100040000|2024-07-16 03:20:40|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|0
1721100050000|2024-07-16 03:20:50|4682.2|4676.2|4680.8|4674.8|4682.2|4676.2|4680.8|4674.8|0
1721100080000|2024-07-16 03:21:20|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|0
1721100090000|2024-07-16 03:21:30|4680.2|4674.2|4679.8|4673.8|4680.2|4674.2|4679.8|4673.8|2
1721100130000|2024-07-16 03:22:10|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|0
1721100140000|2024-07-16 03:22:20|4679.3|4673.3|4679|4673|4679.3|4673.3|4678.8|4672.8|0
1721100150000|2024-07-16 03:22:30|4679.2|4673.2|4679.5|4673.5|4679.5|4673.5|4679.2|4673.2|0
1721100160000|2024-07-16 03:22:40|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|0
1721100180000|2024-07-16 03:23:00|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|0
1721100190000|2024-07-16 03:23:10|4681.2|4675.2|4681.5|4675.5|4681.5|4675.5|4681.2|4675.2|0
1721100200000|2024-07-16 03:23:20|4681.2|4675.2|4680.8|4674.8|4681.2|4675.2|4680.8|4674.8|0
1721100220000|2024-07-16 03:23:40|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|2
1721100240000|2024-07-16 03:24:00|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|1
1721100250000|2024-07-16 03:24:10|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|0
1721100270000|2024-07-16 03:24:30|4679.7|4673.7|4679.2|4673.2|4679.7|4673.7|4679.2|4673.2|2
1721100290000|2024-07-16 03:24:50|||||||||1
1721100300000|2024-07-16 03:25:00|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|0
1721100320000|2024-07-16 03:25:20|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.2|4672.2|0
1721100330000|2024-07-16 03:25:30|4678.2|4672.2|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|0
1721100350000|2024-07-16 03:25:50|4678.8|4672.8|4679.3|4673.3|4679.3|4673.3|4678.8|4672.8|0
1721100360000|2024-07-16 03:26:00|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|0
1721100380000|2024-07-16 03:26:20|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|0
1721100410000|2024-07-16 03:26:50|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|1
1721100420000|2024-07-16 03:27:00|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|1
1721100450000|2024-07-16 03:27:30|4678|4672|4677.7|4671.7|4678|4672|4677.2|4671.2|2
1721100470000|2024-07-16 03:27:50|||||||||2
1721100480000|2024-07-16 03:28:00|4677.8|4671.8|4678.8|4672.8|4678.8|4672.8|4677.8|4671.8|1
1721100500000|2024-07-16 03:28:20|4679.2|4673.2|4678.8|4672.8|4679.2|4673.2|4678.8|4672.8|0
1721100510000|2024-07-16 03:28:30|4678.7|4672.7|4677.8|4671.8|4678.7|4672.7|4677.8|4671.8|0
1721100520000|2024-07-16 03:28:40|||||||||1
1721100540000|2024-07-16 03:29:00|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1721100550000|2024-07-16 03:29:10|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1721100570000|2024-07-16 03:29:30|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4675.7|4669.7|2
1721100580000|2024-07-16 03:29:40|4676.3|4670.3|4676.8|4670.8|4676.8|4670.8|4676.3|4670.3|0
1721100600000|2024-07-16 03:30:00|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1721100610000|2024-07-16 03:30:10|4677.5|4671.5|4677.8|4671.8|4677.8|4671.8|4677.5|4671.5|1
1721100630000|2024-07-16 03:30:30|4678.1|4672.1|4678.8|4672.8|4678.8|4672.8|4678.1|4672.1|0
1721100640000|2024-07-16 03:30:40|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1721100650000|2024-07-16 03:30:50|4678.5|4672.5|4678.8|4672.8|4678.8|4672.8|4678.1|4672.1|2
1721100700000|2024-07-16 03:31:40|4678.6|4672.6|4677.8|4671.8|4678.6|4672.6|4677.8|4671.8|0
1721100720000|2024-07-16 03:32:00|4678.1|4672.1|4678.3|4672.3|4678.3|4672.3|4678.1|4672.1|1
1721100740000|2024-07-16 03:32:20|4678.1|4672.1|4677.3|4671.3|4678.1|4672.1|4677.3|4671.3|0
1721100810000|2024-07-16 03:33:30|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|2
1721100820000|2024-07-16 03:33:40|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|0
1721100840000|2024-07-16 03:34:00|||||||||1
1721100900000|2024-07-16 03:35:00|||||||||1
1721100930000|2024-07-16 03:35:30|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1721100940000|2024-07-16 03:35:40|4677.6|4671.6|4678.1|4672.1|4678.1|4672.1|4677.6|4671.6|2
1721100950000|2024-07-16 03:35:50|4678.5|4672.5|4678.8|4672.8|4678.8|4672.8|4678.5|4672.5|0
1721100960000|2024-07-16 03:36:00|4678.5|4672.5|4678.1|4672.1|4678.5|4672.5|4678.1|4672.1|0
1721100970000|2024-07-16 03:36:10|||||||||2
1721100990000|2024-07-16 03:36:30|4677.3|4671.3|4677.1|4671.1|4677.3|4671.3|4677.1|4671.1|0
1721101000000|2024-07-16 03:36:40|||||||||1
1721101020000|2024-07-16 03:37:00|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|1
1721101030000|2024-07-16 03:37:10|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|0
1721101040000|2024-07-16 03:37:20|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1721101060000|2024-07-16 03:37:40|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|0
1721101080000|2024-07-16 03:38:00|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|0
1721101120000|2024-07-16 03:38:40|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|0
1721101130000|2024-07-16 03:38:50|4678.3|4672.3|4678.3|4672.3|4678.3|4672.3|4678.3|4672.3|0
1721101140000|2024-07-16 03:39:00|||||||||2
1721101170000|2024-07-16 03:39:30|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|0
1721101180000|2024-07-16 03:39:40|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|1
1721101210000|2024-07-16 03:40:10|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|2
1721101240000|2024-07-16 03:40:40|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|0
1721101270000|2024-07-16 03:41:10|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|0
1721101280000|2024-07-16 03:41:20|4677.3|4671.3|4677.1|4671.1|4677.3|4671.3|4677.1|4671.1|0
1721101290000|2024-07-16 03:41:30|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|3
1721101310000|2024-07-16 03:41:50|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|3
1721101340000|2024-07-16 03:42:20|||||||||1
1721101380000|2024-07-16 03:43:00|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1721101390000|2024-07-16 03:43:10|||||||||1
1721101440000|2024-07-16 03:44:00|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721101460000|2024-07-16 03:44:20|||||||||2
1721101490000|2024-07-16 03:44:50|4678.1|4672.1|4677.1|4671.1|4678.1|4672.1|4677.1|4671.1|1
1721101520000|2024-07-16 03:45:20|||||||||1
1721101530000|2024-07-16 03:45:30|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721101620000|2024-07-16 03:47:00|4676.5|4670.5|4676.1|4670.1|4676.5|4670.5|4676.1|4670.1|0
1721101640000|2024-07-16 03:47:20|||||||||2
1721101650000|2024-07-16 03:47:30|||||||||1
1721101680000|2024-07-16 03:48:00|4676.3|4670.3|4677.1|4671.1|4677.1|4671.1|4676.3|4670.3|2
1721101710000|2024-07-16 03:48:30|||||||||2
1721101720000|2024-07-16 03:48:40|4676.6|4670.6|4677.1|4671.1|4677.1|4671.1|4676.6|4670.6|0
1721101760000|2024-07-16 03:49:20|||||||||1
1721101790000|2024-07-16 03:49:50|4678|4672|4678.1|4672.1|4678.1|4672.1|4678|4672|0
1721101800000|2024-07-16 03:50:00|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1721101890000|2024-07-16 03:51:30|||||||||2
1721101960000|2024-07-16 03:52:40|4677.8|4671.8|4678.1|4672.1|4678.1|4672.1|4677.8|4671.8|1
1721102010000|2024-07-16 03:53:30|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1721102030000|2024-07-16 03:53:50|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|2
1721102040000|2024-07-16 03:54:00|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|0
1721102050000|2024-07-16 03:54:10|4677.9|4671.9|4677.6|4671.6|4677.9|4671.9|4677.6|4671.6|0
1721102060000|2024-07-16 03:54:20|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1721102090000|2024-07-16 03:54:50|||||||||1
1721102100000|2024-07-16 03:55:00|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721102140000|2024-07-16 03:55:40|4676.4|4670.4|4676.1|4670.1|4676.4|4670.4|4676.1|4670.1|2
1721102150000|2024-07-16 03:55:50|4676.4|4670.4|4676.6|4670.6|4676.6|4670.6|4676.4|4670.4|0
1721102180000|2024-07-16 03:56:20|4676.3|4670.3|4676.1|4670.1|4676.3|4670.3|4676.1|4670.1|2
1721102210000|2024-07-16 03:56:50|||||||||1
1721102250000|2024-07-16 03:57:30|4676.4|4670.4|4675.6|4669.6|4676.6|4670.6|4675.6|4669.6|1
1721102310000|2024-07-16 03:58:30|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|3
1721102340000|2024-07-16 03:59:00|||||||||2
1721102350000|2024-07-16 03:59:10|4676.4|4670.4|4676.6|4670.6|4676.6|4670.6|4676.4|4670.4|0
1721102360000|2024-07-16 03:59:20|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|1
1721102390000|2024-07-16 03:59:50|||||||||1
1721102400000|2024-07-16 04:00:00|4676.3|4670.3|4677.1|4671.1|4677.1|4671.1|4676.3|4670.3|0
1721102410000|2024-07-16 04:00:10|4676.8|4670.8|4676.1|4670.1|4676.8|4670.8|4676.1|4670.1|0
1721102420000|2024-07-16 04:00:20|4676.3|4670.3|4676.6|4670.6|4676.6|4670.6|4676.3|4670.3|0
1721102440000|2024-07-16 04:00:40|4676.3|4670.3|4676.1|4670.1|4676.8|4670.8|4676.1|4670.1|1
1721102470000|2024-07-16 04:01:10|4676.3|4670.3|4677.1|4671.1|4677.1|4671.1|4676.3|4670.3|0
1721102490000|2024-07-16 04:01:30|4676.3|4670.3|4676.5|4670.5|4676.5|4670.5|4676.3|4670.3|0
1721102500000|2024-07-16 04:01:40|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1721102510000|2024-07-16 04:01:50|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|2
1721102560000|2024-07-16 04:02:40|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|2
1721102580000|2024-07-16 04:03:00|4676.1|4670.1|4676.6|4670.6|4676.6|4670.6|4676.1|4670.1|0
1721102590000|2024-07-16 04:03:10|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|2
1721102710000|2024-07-16 04:05:10|4676.3|4670.3|4676.6|4670.6|4676.6|4670.6|4676.3|4670.3|0
1721102720000|2024-07-16 04:05:20|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|2
1721102740000|2024-07-16 04:05:40|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721102760000|2024-07-16 04:06:00|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|1
1721102770000|2024-07-16 04:06:10|4674.4|4668.4|4674.1|4668.1|4674.4|4668.4|4674.1|4668.1|0
1721102840000|2024-07-16 04:07:20|||||||||2
1721102880000|2024-07-16 04:08:00|||||||||2
1721102910000|2024-07-16 04:08:30|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1721102960000|2024-07-16 04:09:20|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|0
1721103090000|2024-07-16 04:11:30|||||||||2
1721103100000|2024-07-16 04:11:40|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1721103110000|2024-07-16 04:11:50|4673.4|4667.4|4672.1|4666.1|4673.4|4667.4|4672.1|4666.1|0
1721103130000|2024-07-16 04:12:10|||||||||2
1721103200000|2024-07-16 04:13:20|4672.3|4666.3|4672.6|4666.6|4672.6|4666.6|4672.3|4666.3|0
1721103220000|2024-07-16 04:13:40|4672.4|4666.4|4671.8|4665.8|4672.4|4666.4|4671.8|4665.8|0
1721103240000|2024-07-16 04:14:00|4674.1|4668.1|4673.7|4667.7|4674.1|4668.1|4673.7|4667.7|0
1721103250000|2024-07-16 04:14:10|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1721103260000|2024-07-16 04:14:20|4673|4667|4674.1|4668.1|4674.1|4668.1|4673|4667|1
1721103280000|2024-07-16 04:14:40|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|2
1721103290000|2024-07-16 04:14:50|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1721103320000|2024-07-16 04:15:20|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1721103340000|2024-07-16 04:15:40|||||||||2
1721103350000|2024-07-16 04:15:50|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|1
1721103380000|2024-07-16 04:16:20|||||||||1
1721103420000|2024-07-16 04:17:00|4673.6|4667.6|4673.1|4667.1|4673.6|4667.6|4673.1|4667.1|0
1721103460000|2024-07-16 04:17:40|4673.3|4667.3|4673.6|4667.6|4673.6|4667.6|4673.3|4667.3|0
1721103470000|2024-07-16 04:17:50|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1721103510000|2024-07-16 04:18:30|||||||||1
1721103590000|2024-07-16 04:19:50|||||||||1
1721103630000|2024-07-16 04:20:30|||||||||2
1721103710000|2024-07-16 04:21:50|||||||||1
1721103780000|2024-07-16 04:23:00|4673.3|4667.3|4673.6|4667.6|4673.6|4667.6|4673.3|4667.3|0
1721103830000|2024-07-16 04:23:50|||||||||2
1721103860000|2024-07-16 04:24:20|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|0
1721103880000|2024-07-16 04:24:40|||||||||1
1721103890000|2024-07-16 04:24:50|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1721103970000|2024-07-16 04:26:10|||||||||1
1721104000000|2024-07-16 04:26:40|||||||||2
1721104020000|2024-07-16 04:27:00|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|1
1721104080000|2024-07-16 04:28:00|||||||||1
1721104140000|2024-07-16 04:29:00|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|1
1721104200000|2024-07-16 04:30:00|4674.9|4668.9|4678.1|4672.1|4678.6|4672.6|4674.9|4668.9|3
1721104210000|2024-07-16 04:30:10|||||||||1
1721104220000|2024-07-16 04:30:20|4677.8|4671.8|4678.1|4672.1|4678.1|4672.1|4677.8|4671.8|1
1721104240000|2024-07-16 04:30:40|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1721104250000|2024-07-16 04:30:50|||||||||1
1721104290000|2024-07-16 04:31:30|||||||||1
1721104320000|2024-07-16 04:32:00|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|2
1721104330000|2024-07-16 04:32:10|||||||||2
1721104370000|2024-07-16 04:32:50|||||||||2
1721104380000|2024-07-16 04:33:00|||||||||2
1721104390000|2024-07-16 04:33:10|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721104460000|2024-07-16 04:34:20|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|2
1721104480000|2024-07-16 04:34:40|4677.8|4671.8|4678.1|4672.1|4678.1|4672.1|4677.8|4671.8|0
1721104500000|2024-07-16 04:35:00|||||||||5
1721104540000|2024-07-16 04:35:40|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|1
1721104560000|2024-07-16 04:36:00|4676.9|4670.9|4676.6|4670.6|4676.9|4670.9|4676.6|4670.6|0
1721104580000|2024-07-16 04:36:20|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4
1721104610000|2024-07-16 04:36:50|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1721104630000|2024-07-16 04:37:10|||||||||2
1721104640000|2024-07-16 04:37:20|4677.8|4671.8|4678.1|4672.1|4678.1|4672.1|4677.8|4671.8|0
1721104690000|2024-07-16 04:38:10|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1721104740000|2024-07-16 04:39:00|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|1
1721104810000|2024-07-16 04:40:10|||||||||2
1721104830000|2024-07-16 04:40:30|||||||||2
1721104870000|2024-07-16 04:41:10|||||||||2
1721104890000|2024-07-16 04:41:30|||||||||1
1721104900000|2024-07-16 04:41:40|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1721104960000|2024-07-16 04:42:40|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1721104970000|2024-07-16 04:42:50|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721105020000|2024-07-16 04:43:40|4676.9|4670.9|4677.6|4671.6|4677.6|4671.6|4676.9|4670.9|1
1721105040000|2024-07-16 04:44:00|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|1
1721105080000|2024-07-16 04:44:40|||||||||2
1721105120000|2024-07-16 04:45:20|||||||||1
1721105190000|2024-07-16 04:46:30|4676.4|4670.4|4676.1|4670.1|4676.4|4670.4|4676.1|4670.1|2
1721105230000|2024-07-16 04:47:10|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|1
1721105250000|2024-07-16 04:47:30|||||||||1
1721105260000|2024-07-16 04:47:40|4676.8|4670.8|4676.6|4670.6|4676.8|4670.8|4676.6|4670.6|0
1721105330000|2024-07-16 04:48:50|||||||||1
1721105370000|2024-07-16 04:49:30|||||||||2
1721105390000|2024-07-16 04:49:50|||||||||1
1721105400000|2024-07-16 04:50:00|4677.6|4671.6|4677.4|4671.4|4677.6|4671.6|4677.4|4671.4|1
1721105410000|2024-07-16 04:50:10|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1721105430000|2024-07-16 04:50:30|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|0
1721105450000|2024-07-16 04:50:50|4676.6|4670.6|4676.9|4670.9|4676.9|4670.9|4676.6|4670.6|2
1721105460000|2024-07-16 04:51:00|||||||||1
1721105560000|2024-07-16 04:52:40|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721105580000|2024-07-16 04:53:00|4676.4|4670.4|4675.9|4669.9|4676.4|4670.4|4675.9|4669.9|2
1721105600000|2024-07-16 04:53:20|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|1
1721105620000|2024-07-16 04:53:40|||||||||2
1721105630000|2024-07-16 04:53:50|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721105680000|2024-07-16 04:54:40|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|0
1721105690000|2024-07-16 04:54:50|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|1
1721105710000|2024-07-16 04:55:10|4677.4|4671.4|4677.1|4671.1|4677.4|4671.4|4677.1|4671.1|1
1721105720000|2024-07-16 04:55:20|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1721105740000|2024-07-16 04:55:40|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|0
1721105750000|2024-07-16 04:55:50|||||||||1
1721105790000|2024-07-16 04:56:30|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1721105830000|2024-07-16 04:57:10|||||||||2
1721105860000|2024-07-16 04:57:40|4676.7|4670.7|4676.6|4670.6|4676.7|4670.7|4676.6|4670.6|0
1721105870000|2024-07-16 04:57:50|||||||||2
1721106000000|2024-07-16 05:00:00|4676.4|4670.4|4676.6|4670.6|4676.6|4670.6|4676.4|4670.4|0
1721106010000|2024-07-16 05:00:10|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|3
1721106080000|2024-07-16 05:01:20|||||||||1
1721106110000|2024-07-16 05:01:50|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721106120000|2024-07-16 05:02:00|||||||||1
1721106160000|2024-07-16 05:02:40|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|2
1721106200000|2024-07-16 05:03:20|4676.2|4670.2|4675.9|4669.9|4676.2|4670.2|4675.9|4669.9|0
1721106210000|2024-07-16 05:03:30|||||||||1
1721106230000|2024-07-16 05:03:50|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|0
1721106240000|2024-07-16 05:04:00|||||||||2
1721106310000|2024-07-16 05:05:10|||||||||1
1721106330000|2024-07-16 05:05:30|||||||||1
1721106370000|2024-07-16 05:06:10|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|1
1721106390000|2024-07-16 05:06:30|4674.6|4668.6|4674.1|4668.1|4674.6|4668.6|4673.6|4667.6|2
1721106440000|2024-07-16 05:07:20|4674.2|4668.2|4675.1|4669.1|4675.7|4669.7|4674.2|4668.2|2
1721106450000|2024-07-16 05:07:30|||||||||1
1721106470000|2024-07-16 05:07:50|4675.2|4669.2|4675.1|4669.1|4675.7|4669.7|4675.1|4669.1|0
1721106480000|2024-07-16 05:08:00|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1721106490000|2024-07-16 05:08:10|||||||||1
1721106510000|2024-07-16 05:08:30|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|0
1721106540000|2024-07-16 05:09:00|4675.9|4669.9|4675.6|4669.6|4676.1|4670.1|4675.6|4669.6|0
1721106570000|2024-07-16 05:09:30|4675.2|4669.2|4674.9|4668.9|4675.2|4669.2|4674.9|4668.9|0
1721106580000|2024-07-16 05:09:40|4674.7|4668.7|4675.1|4669.1|4675.1|4669.1|4674.7|4668.7|2
1721106610000|2024-07-16 05:10:10|||||||||1
1721106650000|2024-07-16 05:10:50|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|0
1721106700000|2024-07-16 05:11:40|4675.4|4669.4|4675.6|4669.6|4675.6|4669.6|4675.1|4669.1|4
1721106730000|2024-07-16 05:12:10|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|0
1721106740000|2024-07-16 05:12:20|4675|4669|4675|4669|4675|4669|4675|4669|1
1721106780000|2024-07-16 05:13:00|4675.7|4669.7|4676|4670|4676|4670|4675.7|4669.7|1
1721106830000|2024-07-16 05:13:50|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|0
1721106840000|2024-07-16 05:14:00|4676|4670|4676|4670|4676|4670|4676|4670|2
1721106860000|2024-07-16 05:14:20|||||||||2
1721106890000|2024-07-16 05:14:50|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|0
1721106910000|2024-07-16 05:15:10|4676|4670|4676|4670|4676|4670|4676|4670|0
1721106950000|2024-07-16 05:15:50|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|2
1721106980000|2024-07-16 05:16:20|4676|4670|4675.5|4669.5|4676|4670|4675.5|4669.5|0
1721106990000|2024-07-16 05:16:30|4675|4669|4674.5|4668.5|4675|4669|4674.5|4668.5|0
1721107060000|2024-07-16 05:17:40|4675.1|4669.1|4675.5|4669.5|4676|4670|4675.1|4669.1|1
1721107110000|2024-07-16 05:18:30|||||||||1
1721107200000|2024-07-16 05:20:00|||||||||1
1721107210000|2024-07-16 05:20:10|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4
1721107240000|2024-07-16 05:20:40|||||||||2
1721107270000|2024-07-16 05:21:10|4675.2|4669.2|4676|4670|4676|4670|4675.2|4669.2|2
1721107310000|2024-07-16 05:21:50|||||||||1
1721107330000|2024-07-16 05:22:10|||||||||1
1721107400000|2024-07-16 05:23:20|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|0
1721107420000|2024-07-16 05:23:40|4675.9|4669.9|4677|4671|4677|4671|4675.9|4669.9|2
1721107450000|2024-07-16 05:24:10|||||||||2
1721107460000|2024-07-16 05:24:20|4678.5|4672.5|4678|4672|4678.5|4672.5|4678|4672|1
1721107480000|2024-07-16 05:24:40|||||||||2
1721107510000|2024-07-16 05:25:10|4677.9|4671.9|4678|4672|4678|4672|4677.9|4671.9|1
1721107550000|2024-07-16 05:25:50|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|0
1721107660000|2024-07-16 05:27:40|||||||||2
1721107670000|2024-07-16 05:27:50|4677.4|4671.4|4677|4671|4677.4|4671.4|4677|4671|1
1721107700000|2024-07-16 05:28:20|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|2
1721107730000|2024-07-16 05:28:50|||||||||2
1721107810000|2024-07-16 05:30:10|||||||||2
1721107870000|2024-07-16 05:31:10|4675.6|4669.6|4674|4668|4675.6|4669.6|4674|4668|21
1721107880000|2024-07-16 05:31:20|4673.7|4667.7|4674|4668|4674|4668|4673.7|4667.7|0
1721107900000|2024-07-16 05:31:40|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|0
1721107920000|2024-07-16 05:32:00|||||||||12
1721107930000|2024-07-16 05:32:10|4674.9|4668.9|4674.5|4668.5|4674.9|4668.9|4674.5|4668.5|3
1721107950000|2024-07-16 05:32:30|||||||||1
1721107960000|2024-07-16 05:32:40|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|1
1721107970000|2024-07-16 05:32:50|4674|4668|4674.4|4668.4|4674.7|4668.7|4674|4668|0
1721107980000|2024-07-16 05:33:00|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.4|4668.4|1
1721108040000|2024-07-16 05:34:00|4674.9|4668.9|4675.2|4669.2|4675.2|4669.2|4674.9|4668.9|0
1721108050000|2024-07-16 05:34:10|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|3
1721108080000|2024-07-16 05:34:40|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|1
1721108090000|2024-07-16 05:34:50|4676.5|4670.5|4677|4671|4677|4671|4676.5|4670.5|2
1721108100000|2024-07-16 05:35:00|4677.4|4671.4|4677|4671|4678|4672|4677|4671|0
1721108110000|2024-07-16 05:35:10|4677.8|4671.8|4678.5|4672.5|4678.5|4672.5|4677.5|4671.5|1
1721108120000|2024-07-16 05:35:20|4678.3|4672.3|4678.3|4672.3|4678.3|4672.3|4678.3|4672.3|0
1721108140000|2024-07-16 05:35:40|4678.5|4672.5|4678.8|4672.8|4678.8|4672.8|4678.5|4672.5|0
1721108150000|2024-07-16 05:35:50|4678.3|4672.3|4679.2|4673.2|4679.2|4673.2|4678.3|4672.3|2
1721108160000|2024-07-16 05:36:00|4680.2|4674.2|4679.7|4673.7|4680.2|4674.2|4679.7|4673.7|0
1721108180000|2024-07-16 05:36:20|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1721108190000|2024-07-16 05:36:30|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|0
1721108200000|2024-07-16 05:36:40|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|1
1721108220000|2024-07-16 05:37:00|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|0
1721108230000|2024-07-16 05:37:10|||||||||2
1721108240000|2024-07-16 05:37:20|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|0
1721108290000|2024-07-16 05:38:10|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|2
1721108320000|2024-07-16 05:38:40|4681.5|4675.5|4681.3|4675.3|4681.8|4675.8|4681.3|4675.3|1
1721108330000|2024-07-16 05:38:50|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|1
1721108350000|2024-07-16 05:39:10|4681.5|4675.5|4680.7|4674.7|4681.5|4675.5|4680.7|4674.7|0
1721108360000|2024-07-16 05:39:20|4680.8|4674.8|4680.7|4674.7|4681.2|4675.2|4680.7|4674.7|0
1721108380000|2024-07-16 05:39:40|4680.5|4674.5|4680.7|4674.7|4680.7|4674.7|4680.3|4674.3|0
1721108390000|2024-07-16 05:39:50|4681|4675|4681.2|4675.2|4681.3|4675.3|4681|4675|0
1721108400000|2024-07-16 05:40:00|4681.3|4675.3|4681.2|4675.2|4681.3|4675.3|4681.2|4675.2|0
1721108410000|2024-07-16 05:40:10|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|0
1721108430000|2024-07-16 05:40:30|4681.2|4675.2|4680.7|4674.7|4681.8|4675.8|4680.7|4674.7|1
1721108440000|2024-07-16 05:40:40|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|1
1721108450000|2024-07-16 05:40:50|||||||||2
1721108460000|2024-07-16 05:41:00|4680|4674|4679.7|4673.7|4680|4674|4679.7|4673.7|0
1721108470000|2024-07-16 05:41:10|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|0
1721108480000|2024-07-16 05:41:20|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|1
1721108540000|2024-07-16 05:42:20|4679.8|4673.8|4679.7|4673.7|4679.8|4673.8|4679.7|4673.7|2
1721108560000|2024-07-16 05:42:40|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|0
1721108590000|2024-07-16 05:43:10|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|0
1721108600000|2024-07-16 05:43:20|||||||||2
1721108650000|2024-07-16 05:44:10|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|0
1721108700000|2024-07-16 05:45:00|||||||||2
1721108710000|2024-07-16 05:45:10|||||||||1
1721108760000|2024-07-16 05:46:00|4680.2|4674.2|4679.2|4673.2|4680.2|4674.2|4679.2|4673.2|1
1721108790000|2024-07-16 05:46:30|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|0
1721108850000|2024-07-16 05:47:30|||||||||1
1721108860000|2024-07-16 05:47:40|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|2
1721108870000|2024-07-16 05:47:50|4678.3|4672.3|4677.7|4671.7|4678.3|4672.3|4677.7|4671.7|4
1721108900000|2024-07-16 05:48:20|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|0
1721108910000|2024-07-16 05:48:30|4678|4672|4677.7|4671.7|4678|4672|4677.5|4671.5|0
1721108920000|2024-07-16 05:48:40|4677.5|4671.5|4677.2|4671.2|4677.5|4671.5|4677|4671|0
1721108930000|2024-07-16 05:48:50|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1721108940000|2024-07-16 05:49:00|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|0
1721108950000|2024-07-16 05:49:10|4676|4670|4675.7|4669.7|4676|4670|4675.7|4669.7|2
1721108960000|2024-07-16 05:49:20|4675.5|4669.5|4675.7|4669.7|4675.7|4669.7|4674.7|4668.7|0
1721108970000|2024-07-16 05:49:30|4675.5|4669.5|4674.7|4668.7|4675.5|4669.5|4674.7|4668.7|0
1721108980000|2024-07-16 05:49:40|4674.8|4668.8|4675.2|4669.2|4675.2|4669.2|4674.8|4668.8|1
1721108990000|2024-07-16 05:49:50|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|0
1721109060000|2024-07-16 05:51:00|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.2|4668.2|0
1721109070000|2024-07-16 05:51:10|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|2
1721109080000|2024-07-16 05:51:20|4674.3|4668.3|4673.7|4667.7|4674.3|4668.3|4673.7|4667.7|0
1721109100000|2024-07-16 05:51:40|||||||||2
1721109120000|2024-07-16 05:52:00|4674.2|4668.2|4674.3|4668.3|4674.3|4668.3|4674.2|4668.2|29
1721109130000|2024-07-16 05:52:10|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4673.7|4667.7|0
1721109140000|2024-07-16 05:52:20|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|0
1721109150000|2024-07-16 05:52:30|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1721109170000|2024-07-16 05:52:50|4675.2|4669.2|4674.7|4668.7|4675.2|4669.2|4674.7|4668.7|0
1721109180000|2024-07-16 05:53:00|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|0
1721109200000|2024-07-16 05:53:20|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|1
1721109230000|2024-07-16 05:53:50|4674.8|4668.8|4674.7|4668.7|4674.8|4668.8|4674.7|4668.7|2
1721109300000|2024-07-16 05:55:00|4674.8|4668.8|4674.7|4668.7|4674.8|4668.8|4674.7|4668.7|0
1721109320000|2024-07-16 05:55:20|4674.2|4668.2|4674.7|4668.7|4674.7|4668.7|4674.2|4668.2|2
1721109330000|2024-07-16 05:55:30|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|0
1721109350000|2024-07-16 05:55:50|||||||||2
1721109380000|2024-07-16 05:56:20|4674.7|4668.7|4675.2|4669.2|4675.2|4669.2|4674.7|4668.7|2
1721109400000|2024-07-16 05:56:40|4675|4669|4674.7|4668.7|4675|4669|4674.7|4668.7|0
1721109410000|2024-07-16 05:56:50|4674.8|4668.8|4675.2|4669.2|4675.2|4669.2|4674.8|4668.8|0
1721109420000|2024-07-16 05:57:00|4675|4669|4674.7|4668.7|4675|4669|4674.7|4668.7|0
1721109430000|2024-07-16 05:57:10|4674.8|4668.8|4675.2|4669.2|4675.2|4669.2|4674.8|4668.8|0
1721109450000|2024-07-16 05:57:30|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|1
1721109460000|2024-07-16 05:57:40|4674.5|4668.5|4674.7|4668.7|4674.7|4668.7|4674.2|4668.2|1
1721109470000|2024-07-16 05:57:50|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|0
1721109480000|2024-07-16 05:58:00|4674.7|4668.7|4674.8|4668.8|4674.8|4668.8|4674.7|4668.7|1
1721109490000|2024-07-16 05:58:10|4675.1|4669.1|4676.1|4670.1|4676.1|4670.1|4675.1|4669.1|2
1721109500000|2024-07-16 05:58:20|4676|4670|4675.6|4669.6|4676|4670|4675.6|4669.6|0
1721109520000|2024-07-16 05:58:40|||||||||2
1721109530000|2024-07-16 05:58:50|4675.5|4669.5|4675.1|4669.1|4676|4670|4675.1|4669.1|6
1721109550000|2024-07-16 05:59:10|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|0
1721109560000|2024-07-16 05:59:20|4676.1|4670.1|4675.6|4669.6|4676.1|4670.1|4675.6|4669.6|0
1721109570000|2024-07-16 05:59:30|4675.8|4669.8|4675.6|4669.6|4676.1|4670.1|4675.6|4669.6|1
1721109580000|2024-07-16 05:59:40|4675.8|4669.8|4676.1|4670.1|4676.1|4670.1|4675.8|4669.8|0
1721109590000|2024-07-16 05:59:50|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|0
1721109600000|2024-07-16 06:00:00|4675.5|4669.5|4675.1|4669.1|4675.5|4669.5|4675.1|4669.1|2
1721109630000|2024-07-16 06:00:30|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|3
1721109640000|2024-07-16 06:00:40|||||||||1
1721109650000|2024-07-16 06:00:50|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1721109660000|2024-07-16 06:01:00|4673.1|4667.1|4673.6|4667.6|4673.6|4667.6|4673.1|4667.1|1
1721109700000|2024-07-16 06:01:40|4673.5|4667.5|4673.1|4667.1|4673.5|4667.5|4673.1|4667.1|12
1721109780000|2024-07-16 06:03:00|4672.8|4666.8|4672.6|4666.6|4672.8|4666.8|4671.6|4665.6|2
1721109800000|2024-07-16 06:03:20|4672.5|4666.5|4672.1|4666.1|4672.5|4666.5|4671.6|4665.6|0
1721109810000|2024-07-16 06:03:30|4672|4666|4672.1|4666.1|4672.1|4666.1|4671.6|4665.6|0
1721109830000|2024-07-16 06:03:50|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|0
1721109840000|2024-07-16 06:04:00|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|0
1721109850000|2024-07-16 06:04:10|4671.6|4665.6|4671.3|4665.3|4671.6|4665.6|4671.3|4665.3|2
1721109860000|2024-07-16 06:04:20|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|0
1721109870000|2024-07-16 06:04:30|4671.3|4665.3|4669|4663|4671.3|4665.3|4669|4663|1
1721109900000|2024-07-16 06:05:00|||||||||6
1721109910000|2024-07-16 06:05:10|4668.6|4662.6|4669|4663|4669|4663|4668.6|4662.6|0
1721109920000|2024-07-16 06:05:20|4668.8|4662.8|4669.1|4663.1|4669.1|4663.1|4668.8|4662.8|1
1721109930000|2024-07-16 06:05:30|4669|4663|4669.1|4663.1|4669.1|4663.1|4669|4663|0
1721109940000|2024-07-16 06:05:40|4669|4663|4669|4663|4669.1|4663.1|4669|4663|0
1721109950000|2024-07-16 06:05:50|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|1
1721109960000|2024-07-16 06:06:00|4669.6|4663.6|4669.1|4663.1|4669.6|4663.6|4669|4663|1
1721109970000|2024-07-16 06:06:10|||||||||2
1721109980000|2024-07-16 06:06:20|4669.3|4663.3|4670.1|4664.1|4670.1|4664.1|4669.3|4663.3|1
1721109990000|2024-07-16 06:06:30|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1721110000000|2024-07-16 06:06:40|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|0
1721110020000|2024-07-16 06:07:00|4671|4665|4671.1|4665.1|4671.1|4665.1|4671|4665|0
1721110030000|2024-07-16 06:07:10|4670.6|4664.6|4671.1|4665.1|4671.1|4665.1|4670.6|4664.6|0
1721110060000|2024-07-16 06:07:40|4670.6|4664.6|4671.1|4665.1|4671.1|4665.1|4670.6|4664.6|0
1721110070000|2024-07-16 06:07:50|||||||||2
1721110160000|2024-07-16 06:09:20|4670.6|4664.6|4672.6|4666.6|4673|4667|4670.6|4664.6|1
1721110170000|2024-07-16 06:09:30|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|0
1721110180000|2024-07-16 06:09:40|4673|4667|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|0
1721110190000|2024-07-16 06:09:50|4673|4667|4672.6|4666.6|4673|4667|4672.6|4666.6|0
1721110200000|2024-07-16 06:10:00|4672.8|4666.8|4673.1|4667.1|4673.1|4667.1|4672.8|4666.8|0
1721110210000|2024-07-16 06:10:10|4673.5|4667.5|4673.1|4667.1|4673.6|4667.6|4673.1|4667.1|1
1721110220000|2024-07-16 06:10:20|||||||||2
1721110230000|2024-07-16 06:10:30|4673|4667|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|0
1721110240000|2024-07-16 06:10:40|4673|4667|4673|4667|4673|4667|4673|4667|0
1721110250000|2024-07-16 06:10:50|4672.6|4666.6|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|0
1721110260000|2024-07-16 06:11:00|4672.6|4666.6|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|0
1721110270000|2024-07-16 06:11:10|4673|4667|4672.6|4666.6|4673.1|4667.1|4672.6|4666.6|0
1721110300000|2024-07-16 06:11:40|4672.8|4666.8|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|0
1721110320000|2024-07-16 06:12:00|4673.5|4667.5|4674.1|4668.1|4674.1|4668.1|4673.5|4667.5|2
1721110340000|2024-07-16 06:12:20|4674|4668|4673.6|4667.6|4674|4668|4673.6|4667.6|0
1721110360000|2024-07-16 06:12:40|4673.8|4667.8|4673.6|4667.6|4674.1|4668.1|4673.3|4667.3|0
1721110380000|2024-07-16 06:13:00|4673.8|4667.8|4674.1|4668.1|4674.3|4668.3|4673.8|4667.8|0
1721110390000|2024-07-16 06:13:10|4674.3|4668.3|4675|4669|4675.1|4669.1|4674.1|4668.1|0
1721110400000|2024-07-16 06:13:20|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|0
1721110410000|2024-07-16 06:13:30|4674.8|4668.8|4674.6|4668.6|4675.1|4669.1|4674.6|4668.6|0
1721110420000|2024-07-16 06:13:40|4674.5|4668.5|4674.1|4668.1|4674.5|4668.5|4674.1|4668.1|0
1721110430000|2024-07-16 06:13:50|4674.3|4668.3|4674.6|4668.6|4674.6|4668.6|4674.3|4668.3|0
1721110450000|2024-07-16 06:14:10|||||||||2
1721110460000|2024-07-16 06:14:20|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721110470000|2024-07-16 06:14:30|||||||||2
1721110500000|2024-07-16 06:15:00|4674.8|4668.8|4675.1|4669.1|4675.1|4669.1|4674.6|4668.6|0
1721110540000|2024-07-16 06:15:40|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|1
1721110560000|2024-07-16 06:16:00|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1721110590000|2024-07-16 06:16:30|4673.1|4667.1|4672.6|4666.6|4673.1|4667.1|4672.6|4666.6|0
1721110600000|2024-07-16 06:16:40|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1721110610000|2024-07-16 06:16:50|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|0
1721110620000|2024-07-16 06:17:00|4673.1|4667.1|4674.6|4668.6|4674.6|4668.6|4673.1|4667.1|0
1721110670000|2024-07-16 06:17:50|4674.8|4668.8|4674.6|4668.6|4674.8|4668.8|4674.1|4668.1|1
1721110700000|2024-07-16 06:18:20|||||||||1
1721110720000|2024-07-16 06:18:40|||||||||2
1721110770000|2024-07-16 06:19:30|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|1
1721110790000|2024-07-16 06:19:50|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|0
1721110820000|2024-07-16 06:20:20|4674|4668|4673.6|4667.6|4674|4668|4673.6|4667.6|2
1721110870000|2024-07-16 06:21:10|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|0
1721110880000|2024-07-16 06:21:20|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721110890000|2024-07-16 06:21:30|4674.6|4668.6|4674.1|4668.1|4674.6|4668.6|4674.1|4668.1|1
1721110900000|2024-07-16 06:21:40|4674|4668|4673.6|4667.6|4674|4668|4673.6|4667.6|0
1721110930000|2024-07-16 06:22:10|4673.3|4667.3|4672.6|4666.6|4673.3|4667.3|4672.6|4666.6|0
1721110970000|2024-07-16 06:22:50|||||||||2
1721111050000|2024-07-16 06:24:10|4672.8|4666.8|4672.6|4666.6|4673.1|4667.1|4672.6|4666.6|0
1721111060000|2024-07-16 06:24:20|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1721111070000|2024-07-16 06:24:30|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|1
1721111120000|2024-07-16 06:25:20|4672.1|4666.1|4672.3|4666.3|4672.3|4666.3|4672.1|4666.1|0
1721111130000|2024-07-16 06:25:30|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.1|4666.1|0
1721111160000|2024-07-16 06:26:00|4671.9|4665.9|4671.1|4665.1|4671.9|4665.9|4670.6|4664.6|0
1721111190000|2024-07-16 06:26:30|4670.8|4664.8|4671|4665|4671|4665|4670.8|4664.8|9
1721111200000|2024-07-16 06:26:40|4670.6|4664.6|4670|4664|4670.6|4664.6|4670|4664|0
1721111220000|2024-07-16 06:27:00|||||||||1
1721111230000|2024-07-16 06:27:10|4669.8|4663.8|4669.5|4663.5|4669.8|4663.8|4669.5|4663.5|0
1721111240000|2024-07-16 06:27:20|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4668.8|4662.8|0
1721111250000|2024-07-16 06:27:30|4670|4664|4670|4664|4670|4664|4669.3|4663.3|0
1721111260000|2024-07-16 06:27:40|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|0
1721111270000|2024-07-16 06:27:50|4670|4664|4669.3|4663.3|4670|4664|4669.3|4663.3|0
1721111300000|2024-07-16 06:28:20|4669.5|4663.5|4669.5|4663.5|4670|4664|4669.5|4663.5|0
1721111310000|2024-07-16 06:28:30|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1721111330000|2024-07-16 06:28:50|4669.7|4663.7|4669.8|4663.8|4670|4664|4669.7|4663.7|0
1721111340000|2024-07-16 06:29:00|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|1
1721111360000|2024-07-16 06:29:20|||||||||5
1721111370000|2024-07-16 06:29:30|4669.1|4663.1|4669.6|4663.6|4669.6|4663.6|4668.8|4662.8|0
1721111380000|2024-07-16 06:29:40|4669.4|4663.4|4669.1|4663.1|4669.4|4663.4|4669.1|4663.1|0
1721111390000|2024-07-16 06:29:50|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|0
1721111400000|2024-07-16 06:30:00|4669.4|4663.4|4668.9|4662.9|4669.4|4663.4|4668.9|4662.9|0
1721111410000|2024-07-16 06:30:10|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|0
1721111420000|2024-07-16 06:30:20|4668.9|4662.9|4668.4|4662.4|4668.9|4662.9|4668.4|4662.4|0
1721111430000|2024-07-16 06:30:30|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.4|4662.4|1
1721111440000|2024-07-16 06:30:40|4668.9|4662.9|4668.6|4662.6|4668.9|4662.9|4668.6|4662.6|0
1721111450000|2024-07-16 06:30:50|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|1
1721111460000|2024-07-16 06:31:00|4669.1|4663.1|4668.9|4662.9|4669.1|4663.1|4668.9|4662.9|1
1721111500000|2024-07-16 06:31:40|4669.3|4663.3|4669.1|4663.1|4669.3|4663.3|4668.9|4662.9|0
1721111510000|2024-07-16 06:31:50|4669.3|4663.3|4669.1|4663.1|4669.3|4663.3|4669.1|4663.1|3
1721111520000|2024-07-16 06:32:00|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|0
1721111530000|2024-07-16 06:32:10|4668.6|4662.6|4668.4|4662.4|4668.6|4662.6|4668.4|4662.4|0
1721111540000|2024-07-16 06:32:20|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.4|4662.4|1
1721111550000|2024-07-16 06:32:30|4668.8|4662.8|4668.9|4662.9|4668.9|4662.9|4668.8|4662.8|0
1721111560000|2024-07-16 06:32:40|4668.8|4662.8|4668.6|4662.6|4668.8|4662.8|4668.6|4662.6|0
1721111570000|2024-07-16 06:32:50|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.6|4662.6|2
1721111590000|2024-07-16 06:33:10|||||||||2
1721111610000|2024-07-16 06:33:30|4669.1|4663.1|4668.9|4662.9|4669.1|4663.1|4668.9|4662.9|0
1721111630000|2024-07-16 06:33:50|4668.6|4662.6|4668.9|4662.9|4668.9|4662.9|4668.6|4662.6|0
1721111660000|2024-07-16 06:34:20|4669.3|4663.3|4669.6|4663.6|4669.6|4663.6|4669.3|4663.3|0
1721111670000|2024-07-16 06:34:30|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|0
1721111680000|2024-07-16 06:34:40|4669.6|4663.6|4669.9|4663.9|4669.9|4663.9|4669.6|4663.6|0
1721111690000|2024-07-16 06:34:50|4670.1|4664.1|4670.3|4664.3|4670.3|4664.3|4670.1|4664.1|0
1721111700000|2024-07-16 06:35:00|4669.9|4663.9|4669.4|4663.4|4669.9|4663.9|4669.4|4663.4|0
1721111710000|2024-07-16 06:35:10|4669.6|4663.6|4669.9|4663.9|4669.9|4663.9|4669.6|4663.6|0
1721111740000|2024-07-16 06:35:40|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4669.9|4663.9|0
1721111750000|2024-07-16 06:35:50|4670.1|4664.1|4669.9|4663.9|4670.3|4664.3|4669.9|4663.9|0
1721111770000|2024-07-16 06:36:10|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|0
1721111780000|2024-07-16 06:36:20|4670.1|4664.1|4670.3|4664.3|4670.3|4664.3|4670.1|4664.1|1
1721111810000|2024-07-16 06:36:50|4670.8|4664.8|4670.6|4664.6|4670.8|4664.8|4670.6|4664.6|1
1721111820000|2024-07-16 06:37:00|||||||||1
1721111840000|2024-07-16 06:37:20|||||||||2
1721111850000|2024-07-16 06:37:30|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.1|4663.1|0
1721111860000|2024-07-16 06:37:40|4670|4664|4670.3|4664.3|4670.3|4664.3|4670|4664|0
1721111880000|2024-07-16 06:38:00|4670.1|4664.1|4669.3|4663.3|4670.1|4664.1|4669.3|4663.3|0
1721111890000|2024-07-16 06:38:10|4669.6|4663.6|4669.6|4663.6|4670.1|4664.1|4669.6|4663.6|0
1721111910000|2024-07-16 06:38:30|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1721111920000|2024-07-16 06:38:40|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|0
1721111930000|2024-07-16 06:38:50|4669.3|4663.3|4669.6|4663.6|4669.6|4663.6|4669.3|4663.3|0
1721111940000|2024-07-16 06:39:00|||||||||2
1721111950000|2024-07-16 06:39:10|4670.1|4664.1|4670.3|4664.3|4670.3|4664.3|4670.1|4664.1|0
1721111960000|2024-07-16 06:39:20|4670.6|4664.6|4672.6|4666.6|4672.6|4666.6|4670.6|4664.6|2
1721111980000|2024-07-16 06:39:40|4671.9|4665.9|4671.6|4665.6|4671.9|4665.9|4671.3|4665.3|0
1721111990000|2024-07-16 06:39:50|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|0
1721112000000|2024-07-16 06:40:00|4670.3|4664.3|4670.6|4664.6|4670.6|4664.6|4670.3|4664.3|0
1721112010000|2024-07-16 06:40:10|4670.8|4664.8|4671.1|4665.1|4671.1|4665.1|4670.8|4664.8|0
1721112020000|2024-07-16 06:40:20|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|1
1721112030000|2024-07-16 06:40:30|4670.3|4664.3|4670.3|4664.3|4671.1|4665.1|4670.3|4664.3|0
1721112040000|2024-07-16 06:40:40|4670.6|4664.6|4669.1|4663.1|4670.9|4664.9|4669.1|4663.1|0
1721112050000|2024-07-16 06:40:50|4669.3|4663.3|4669.1|4663.1|4669.3|4663.3|4669.1|4663.1|0
1721112060000|2024-07-16 06:41:00|4668.8|4662.8|4668.6|4662.6|4668.8|4662.8|4668.6|4662.6|0
1721112080000|2024-07-16 06:41:20|||||||||2
1721112150000|2024-07-16 06:42:30|4668.8|4662.8|4669.3|4663.3|4669.3|4663.3|4668.8|4662.8|1
1721112190000|2024-07-16 06:43:10|||||||||1
1721112220000|2024-07-16 06:43:40|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|0
1721112270000|2024-07-16 06:44:30|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|11
1721112290000|2024-07-16 06:44:50|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|0
1721112300000|2024-07-16 06:45:00|4673.1|4667.1|4672.8|4666.8|4673.1|4667.1|4672.8|4666.8|0
1721112310000|2024-07-16 06:45:10|4672.3|4666.3|4672.6|4666.6|4673.1|4667.1|4672.3|4666.3|0
1721112320000|2024-07-16 06:45:20|||||||||2
1721112330000|2024-07-16 06:45:30|||||||||1
1721112360000|2024-07-16 06:46:00|4672.3|4666.3|4671.6|4665.6|4672.3|4666.3|4671.6|4665.6|0
1721112370000|2024-07-16 06:46:10|4671.3|4665.3|4670.6|4664.6|4671.3|4665.3|4670.6|4664.6|0
1721112380000|2024-07-16 06:46:20|4670.8|4664.8|4671.1|4665.1|4671.1|4665.1|4670.8|4664.8|0
1721112390000|2024-07-16 06:46:30|4671.3|4665.3|4671.6|4665.6|4672.1|4666.1|4671.3|4665.3|0
1721112410000|2024-07-16 06:46:50|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|0
1721112430000|2024-07-16 06:47:10|4671.3|4665.3|4671.1|4665.1|4671.3|4665.3|4671.1|4665.1|0
1721112440000|2024-07-16 06:47:20|4670.9|4664.9|4671.3|4665.3|4671.3|4665.3|4670.6|4664.6|0
1721112460000|2024-07-16 06:47:40|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|2
1721112510000|2024-07-16 06:48:30|4673|4667|4672.9|4666.9|4673.3|4667.3|4672.9|4666.9|0
1721112520000|2024-07-16 06:48:40|4673.1|4667.1|4673.3|4667.3|4673.3|4667.3|4673.1|4667.1|0
1721112570000|2024-07-16 06:49:30|||||||||1
1721112620000|2024-07-16 06:50:20|4672.9|4666.9|4673.1|4667.1|4673.1|4667.1|4672.9|4666.9|0
1721112630000|2024-07-16 06:50:30|4672.9|4666.9|4672.6|4666.6|4672.9|4666.9|4672.1|4666.1|0
1721112640000|2024-07-16 06:50:40|4672.8|4666.8|4673.3|4667.3|4673.3|4667.3|4672.8|4666.8|0
1721112690000|2024-07-16 06:51:30|||||||||2
1721112710000|2024-07-16 06:51:50|||||||||2
1721112730000|2024-07-16 06:52:10|4673.5|4667.5|4674.6|4668.6|4674.6|4668.6|4673.5|4667.5|0
1721112740000|2024-07-16 06:52:20|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|1
1721112760000|2024-07-16 06:52:40|4674.6|4668.6|4674.9|4668.9|4674.9|4668.9|4674.6|4668.6|0
1721112770000|2024-07-16 06:52:50|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|2
1721112780000|2024-07-16 06:53:00|4680.8|4674.8|4680.6|4674.6|4680.8|4674.8|4679.9|4673.9|13
1721112800000|2024-07-16 06:53:20|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|0
1721112820000|2024-07-16 06:53:40|4680.1|4674.1|4679.9|4673.9|4680.1|4674.1|4679.9|4673.9|0
1721112830000|2024-07-16 06:53:50|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1721112840000|2024-07-16 06:54:00|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|1
1721112850000|2024-07-16 06:54:10|4680.9|4674.9|4681.1|4675.1|4681.6|4675.6|4680.9|4674.9|0
1721112860000|2024-07-16 06:54:20|4680.9|4674.9|4680.6|4674.6|4680.9|4674.9|4680.6|4674.6|0
1721112880000|2024-07-16 06:54:40|4680.4|4674.4|4679.9|4673.9|4680.6|4674.6|4679.9|4673.9|0
1721112900000|2024-07-16 06:55:00|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|0
1721112910000|2024-07-16 06:55:10|4678.9|4672.9|4678.4|4672.4|4678.9|4672.9|4678.4|4672.4|1
1721112940000|2024-07-16 06:55:40|4678.1|4672.1|4677.6|4671.6|4678.1|4672.1|4677.6|4671.6|2
1721112950000|2024-07-16 06:55:50|4678.1|4672.1|4677.6|4671.6|4678.1|4672.1|4677.6|4671.6|4
1721112960000|2024-07-16 06:56:00|4677.7|4671.7|4677.4|4671.4|4677.7|4671.7|4677.1|4671.1|0
1721112980000|2024-07-16 06:56:20|4677.2|4671.2|4676.9|4670.9|4677.2|4671.2|4676.9|4670.9|0
1721113000000|2024-07-16 06:56:40|4676.1|4670.1|4675.9|4669.9|4676.1|4670.1|4675.9|4669.9|0
1721113010000|2024-07-16 06:56:50|4675.6|4669.6|4675.9|4669.9|4676.1|4670.1|4675.6|4669.6|0
1721113020000|2024-07-16 06:57:00|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|0
1721113040000|2024-07-16 06:57:20|4677.1|4671.1|4677.6|4671.6|4677.6|4671.6|4677.1|4671.1|1
1721113060000|2024-07-16 06:57:40|4678.3|4672.3|4678.3|4672.3|4678.3|4672.3|4678.3|4672.3|0
1721113070000|2024-07-16 06:57:50|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1721113090000|2024-07-16 06:58:10|4678.4|4672.4|4677.9|4671.9|4678.4|4672.4|4677.9|4671.9|0
1721113100000|2024-07-16 06:58:20|4677.3|4671.3|4676.9|4670.9|4677.4|4671.4|4676.9|4670.9|0
1721113110000|2024-07-16 06:58:30|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|0
1721113120000|2024-07-16 06:58:40|4675.9|4669.9|4676.9|4670.9|4676.9|4670.9|4675.9|4669.9|1
1721113130000|2024-07-16 06:58:50|4677.4|4671.4|4676.9|4670.9|4677.4|4671.4|4676.9|4670.9|0
1721113160000|2024-07-16 06:59:20|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|1
1721113170000|2024-07-16 06:59:30|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|0
1721113180000|2024-07-16 06:59:40|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721113190000|2024-07-16 06:59:50|4676.9|4670.9|4677.1|4671.1|4677.1|4671.1|4676.9|4670.9|1
1721113200000|2024-07-16 07:00:00|4676.9|4670.9|4676.9|4670.9|4677.1|4671.1|4676.9|4670.9|4
1721113210000|2024-07-16 07:00:10|4676.2|4670.2|4677.1|4671.1|4677.1|4671.1|4675.9|4669.9|6
1721113220000|2024-07-16 07:00:20|4676.9|4670.9|4676.6|4670.6|4676.9|4670.9|4676.6|4670.6|0
1721113230000|2024-07-16 07:00:30|4676.1|4670.1|4676.2|4670.2|4676.2|4670.2|4676.1|4670.1|0
1721113240000|2024-07-16 07:00:40|4675.9|4669.9|4676.6|4670.6|4676.6|4670.6|4675.9|4669.9|0
1721113250000|2024-07-16 07:00:50|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|5
1721113260000|2024-07-16 07:01:00|4676.2|4670.2|4675.9|4669.9|4676.2|4670.2|4675.9|4669.9|0
1721113270000|2024-07-16 07:01:10|4676.4|4670.4|4676.9|4670.9|4676.9|4670.9|4676.4|4670.4|0
1721113320000|2024-07-16 07:02:00|||||||||1
1721113330000|2024-07-16 07:02:10|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|0
1721113340000|2024-07-16 07:02:20|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|0
1721113350000|2024-07-16 07:02:30|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|0
1721113380000|2024-07-16 07:03:00|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|0
1721113410000|2024-07-16 07:03:30|4673.1|4667.1|4673.6|4667.6|4673.6|4667.6|4673.1|4667.1|0
1721113420000|2024-07-16 07:03:40|4673.2|4667.2|4672.9|4666.9|4673.2|4667.2|4672.9|4666.9|0
1721113430000|2024-07-16 07:03:50|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1721113440000|2024-07-16 07:04:00|4672.9|4666.9|4672.9|4666.9|4672.9|4666.9|4672.9|4666.9|2
1721113450000|2024-07-16 07:04:10|4673.1|4667.1|4674.6|4668.6|4674.6|4668.6|4673.1|4667.1|2
1721113470000|2024-07-16 07:04:30|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|1
1721113510000|2024-07-16 07:05:10|4675.1|4669.1|4676.1|4670.1|4676.1|4670.1|4675.1|4669.1|2
1721113520000|2024-07-16 07:05:20|4675.9|4669.9|4676.3|4670.3|4676.3|4670.3|4675.9|4669.9|0
1721113530000|2024-07-16 07:05:30|4675.9|4669.9|4675.6|4669.6|4675.9|4669.9|4675.6|4669.6|0
1721113540000|2024-07-16 07:05:40|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|0
1721113550000|2024-07-16 07:05:50|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|0
1721113560000|2024-07-16 07:06:00|4675.9|4669.9|4675.6|4669.6|4675.9|4669.9|4675.6|4669.6|0
1721113570000|2024-07-16 07:06:10|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721113580000|2024-07-16 07:06:20|||||||||1
1721113620000|2024-07-16 07:07:00|4676.3|4670.3|4676.6|4670.6|4676.6|4670.6|4676.3|4670.3|2
1721113680000|2024-07-16 07:08:00|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|0
1721113690000|2024-07-16 07:08:10|4674.9|4668.9|4675.4|4669.4|4675.4|4669.4|4674.9|4668.9|2
1721113700000|2024-07-16 07:08:20|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|1
1721113710000|2024-07-16 07:08:30|4675.1|4669.1|4674.9|4668.9|4675.1|4669.1|4674.9|4668.9|0
1721113720000|2024-07-16 07:08:40|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721113730000|2024-07-16 07:08:50|4674.6|4668.6|4674.9|4668.9|4674.9|4668.9|4674.6|4668.6|0
1721113740000|2024-07-16 07:09:00|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|0
1721113780000|2024-07-16 07:09:40|4674.9|4668.9|4674.7|4668.7|4674.9|4668.9|4674.7|4668.7|17
1721113790000|2024-07-16 07:09:50|4674.3|4668.3|4674.1|4668.1|4674.3|4668.3|4674.1|4668.1|4
1721113800000|2024-07-16 07:10:00|4674.3|4668.3|4674.9|4668.9|4674.9|4668.9|4674.3|4668.3|1
1721113810000|2024-07-16 07:10:10|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.1|4668.1|0
1721113820000|2024-07-16 07:10:20|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|2
1721113830000|2024-07-16 07:10:30|4674.9|4668.9|4675.1|4669.1|4675.1|4669.1|4674.9|4668.9|1
1721113860000|2024-07-16 07:11:00|4674.9|4668.9|4674.6|4668.6|4674.9|4668.9|4674.6|4668.6|0
1721113890000|2024-07-16 07:11:30|4674.9|4668.9|4675.1|4669.1|4675.1|4669.1|4674.9|4668.9|0
1721113900000|2024-07-16 07:11:40|4675.3|4669.3|4675.1|4669.1|4676.6|4670.6|4675.1|4669.1|3
1721113910000|2024-07-16 07:11:50|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|0
1721113930000|2024-07-16 07:12:10|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721113940000|2024-07-16 07:12:20|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|0
1721113950000|2024-07-16 07:12:30|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721113970000|2024-07-16 07:12:50|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|0
1721114000000|2024-07-16 07:13:20|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721114010000|2024-07-16 07:13:30|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|0
1721114020000|2024-07-16 07:13:40|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721114030000|2024-07-16 07:13:50|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|0
1721114040000|2024-07-16 07:14:00|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|3
1721114070000|2024-07-16 07:14:30|||||||||2
1721114090000|2024-07-16 07:14:50|||||||||1
1721114110000|2024-07-16 07:15:10|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|2
1721114120000|2024-07-16 07:15:20|4676.1|4670.1|4677.1|4671.1|4677.6|4671.6|4676.1|4670.1|4
1721114130000|2024-07-16 07:15:30|4677.6|4671.6|4679.1|4673.1|4679.1|4673.1|4677.6|4671.6|2
1721114140000|2024-07-16 07:15:40|4678.9|4672.9|4678.6|4672.6|4678.9|4672.9|4678.6|4672.6|0
1721114150000|2024-07-16 07:15:50|4678.8|4672.8|4679.1|4673.1|4679.1|4673.1|4678.8|4672.8|0
1721114160000|2024-07-16 07:16:00|4678.9|4672.9|4679.3|4673.3|4679.3|4673.3|4678.3|4672.3|0
1721114190000|2024-07-16 07:16:30|4678.8|4672.8|4678.6|4672.6|4678.8|4672.8|4678.6|4672.6|1
1721114200000|2024-07-16 07:16:40|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|7
1721114210000|2024-07-16 07:16:50|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|2
1721114220000|2024-07-16 07:17:00|4679.8|4673.8|4679.9|4673.9|4679.9|4673.9|4679.8|4673.8|0
1721114230000|2024-07-16 07:17:10|4680.4|4674.4|4681.1|4675.1|4681.1|4675.1|4680.4|4674.4|0
1721114250000|2024-07-16 07:17:30|4680.9|4674.9|4679.9|4673.9|4680.9|4674.9|4679.9|4673.9|0
1721114270000|2024-07-16 07:17:50|4680.1|4674.1|4681.6|4675.6|4681.6|4675.6|4680.1|4674.1|2
1721114290000|2024-07-16 07:18:10|4682.6|4676.6|4681.1|4675.1|4682.6|4676.6|4681.1|4675.1|0
1721114300000|2024-07-16 07:18:20|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1721114310000|2024-07-16 07:18:30|4682.2|4676.2|4681.6|4675.6|4682.2|4676.2|4681.6|4675.6|3
1721114320000|2024-07-16 07:18:40|4681.4|4675.4|4680.9|4674.9|4681.4|4675.4|4680.9|4674.9|0
1721114350000|2024-07-16 07:19:10|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1721114440000|2024-07-16 07:20:40|4681.6|4675.6|4680.6|4674.6|4681.6|4675.6|4680.6|4674.6|2
1721114450000|2024-07-16 07:20:50|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|1
1721114460000|2024-07-16 07:21:00|4680.9|4674.9|4680.6|4674.6|4680.9|4674.9|4680.6|4674.6|0
1721114470000|2024-07-16 07:21:10|4680.9|4674.9|4681.1|4675.1|4681.1|4675.1|4680.9|4674.9|0
1721114520000|2024-07-16 07:22:00|4680.9|4674.9|4680.6|4674.6|4680.9|4674.9|4680.6|4674.6|0
1721114530000|2024-07-16 07:22:10|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|2
1721114560000|2024-07-16 07:22:40|||||||||2
1721114570000|2024-07-16 07:22:50|4679.1|4673.1|4678.9|4672.9|4679.1|4673.1|4678.9|4672.9|2
1721114590000|2024-07-16 07:23:10|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|0
1721114600000|2024-07-16 07:23:20|4679.2|4673.2|4680.1|4674.1|4680.1|4674.1|4679.2|4673.2|2
1721114610000|2024-07-16 07:23:30|4679.7|4673.7|4679.6|4673.6|4679.7|4673.7|4679.6|4673.6|0
1721114640000|2024-07-16 07:24:00|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1721114650000|2024-07-16 07:24:10|4680.7|4674.7|4680.6|4674.6|4680.7|4674.7|4680.6|4674.6|0
1721114680000|2024-07-16 07:24:40|4680.7|4674.7|4683.6|4677.6|4683.6|4677.6|4680.6|4674.6|2
1721114690000|2024-07-16 07:24:50|4683.7|4677.7|4684.6|4678.6|4684.6|4678.6|4683.7|4677.7|0
1721114710000|2024-07-16 07:25:10|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1721114730000|2024-07-16 07:25:30|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|0
1721114740000|2024-07-16 07:25:40|4684|4678|4682.9|4676.9|4684|4678|4682.9|4676.9|2
1721114750000|2024-07-16 07:25:50|4683.1|4677.1|4681.9|4675.9|4683.4|4677.4|4681.9|4675.9|0
1721114760000|2024-07-16 07:26:00|4682.1|4676.1|4682.9|4676.9|4682.9|4676.9|4682.1|4676.1|0
1721114770000|2024-07-16 07:26:10|4682.4|4676.4|4682.6|4676.6|4682.6|4676.6|4682.2|4676.2|0
1721114790000|2024-07-16 07:26:30|4682.7|4676.7|4683.9|4677.9|4684.1|4678.1|4682.7|4676.7|0
1721114800000|2024-07-16 07:26:40|4684.2|4678.2|4683.6|4677.6|4684.2|4678.2|4683.6|4677.6|4
1721114810000|2024-07-16 07:26:50|4683.4|4677.4|4682.9|4676.9|4683.4|4677.4|4682.9|4676.9|2
1721114820000|2024-07-16 07:27:00|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|1
1721114830000|2024-07-16 07:27:10|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1721114840000|2024-07-16 07:27:20|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|1
1721114860000|2024-07-16 07:27:40|4682.1|4676.1|4682.1|4676.1|4682.6|4676.6|4682.1|4676.1|0
1721114900000|2024-07-16 07:28:20|||||||||6
1721114910000|2024-07-16 07:28:30|4684.2|4678.2|4684.6|4678.6|4684.6|4678.6|4684.2|4678.2|1
1721114940000|2024-07-16 07:29:00|||||||||1
1721114950000|2024-07-16 07:29:10|4685.2|4679.2|4684.6|4678.6|4685.2|4679.2|4684.6|4678.6|0
1721114970000|2024-07-16 07:29:30|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|0
1721114980000|2024-07-16 07:29:40|4684.6|4678.6|4685.2|4679.2|4685.2|4679.2|4684.6|4678.6|0
1721114990000|2024-07-16 07:29:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|10
1721115000000|2024-07-16 07:30:00|4686.7|4680.7|4686.1|4680.1|4686.7|4680.7|4686.1|4680.1|2
1721115020000|2024-07-16 07:30:20|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|2
1721115030000|2024-07-16 07:30:30|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|0
1721115040000|2024-07-16 07:30:40|4686.4|4680.4|4686.7|4680.7|4686.7|4680.7|4686.4|4680.4|0
1721115050000|2024-07-16 07:30:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|2
1721115060000|2024-07-16 07:31:00|||||||||1
1721115070000|2024-07-16 07:31:10|||||||||1
1721115090000|2024-07-16 07:31:30|||||||||2
1721115100000|2024-07-16 07:31:40|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4687.1|4681.1|6
1721115110000|2024-07-16 07:31:50|||||||||2
1721115120000|2024-07-16 07:32:00|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1721115150000|2024-07-16 07:32:30|4688.1|4682.1|4688.2|4682.2|4688.2|4682.2|4688.1|4682.1|19
1721115170000|2024-07-16 07:32:50|4689.1|4683.1|4689.2|4683.2|4689.2|4683.2|4689.1|4683.1|1
1721115180000|2024-07-16 07:33:00|4689.4|4683.4|4690.4|4684.4|4690.4|4684.4|4689.4|4683.4|1
1721115190000|2024-07-16 07:33:10|4690.7|4684.7|4693.4|4687.4|4693.4|4687.4|4690.7|4684.7|4
1721115200000|2024-07-16 07:33:20|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|0
1721115210000|2024-07-16 07:33:30|4692.6|4686.6|4690.7|4684.7|4692.6|4686.6|4690.2|4684.2|48
1721115220000|2024-07-16 07:33:40|4691.1|4685.1|4690.6|4684.6|4691.1|4685.1|4690.2|4684.2|3
1721115240000|2024-07-16 07:34:00|4689.7|4683.7|4691.2|4685.2|4691.2|4685.2|4689.7|4683.7|12
1721115250000|2024-07-16 07:34:10|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1721115260000|2024-07-16 07:34:20|4690.4|4684.4|4690.2|4684.2|4690.4|4684.4|4690.2|4684.2|1
1721115270000|2024-07-16 07:34:30|4689.9|4683.9|4688.2|4682.2|4689.9|4683.9|4688.2|4682.2|2
1721115280000|2024-07-16 07:34:40|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1721115290000|2024-07-16 07:34:50|4688.2|4682.2|4688.1|4682.1|4688.2|4682.2|4688.1|4682.1|0
1721115300000|2024-07-16 07:35:00|4688.2|4682.2|4688.1|4682.1|4688.2|4682.2|4688.1|4682.1|0
1721115310000|2024-07-16 07:35:10|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1721115320000|2024-07-16 07:35:20|4687.9|4681.9|4688.6|4682.6|4688.6|4682.6|4687.9|4681.9|4
1721115330000|2024-07-16 07:35:30|4688.4|4682.4|4688.1|4682.1|4688.4|4682.4|4688.1|4682.1|0
1721115360000|2024-07-16 07:36:00|||||||||1
1721115380000|2024-07-16 07:36:20|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4
1721115390000|2024-07-16 07:36:30|||||||||17
1721115400000|2024-07-16 07:36:40|||||||||2
1721115430000|2024-07-16 07:37:10|4687.9|4681.9|4689.1|4683.1|4689.6|4683.6|4687.9|4681.9|1
1721115470000|2024-07-16 07:37:50|4688.9|4682.9|4688.1|4682.1|4688.9|4682.9|4688.1|4682.1|0
1721115480000|2024-07-16 07:38:00|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|3
1721115500000|2024-07-16 07:38:20|4688.7|4682.7|4689.2|4683.2|4689.2|4683.2|4688.7|4682.7|0
1721115510000|2024-07-16 07:38:30|4689.6|4683.6|4689.1|4683.1|4689.6|4683.6|4689.1|4683.1|0
1721115520000|2024-07-16 07:38:40|4689.2|4683.2|4690.1|4684.1|4690.1|4684.1|4689.2|4683.2|0
1721115530000|2024-07-16 07:38:50|4689.9|4683.9|4690.1|4684.1|4690.1|4684.1|4689.9|4683.9|0
1721115540000|2024-07-16 07:39:00|4689.9|4683.9|4689.2|4683.2|4689.9|4683.9|4689.2|4683.2|0
1721115550000|2024-07-16 07:39:10|4689.1|4683.1|4689.1|4683.1|4689.2|4683.2|4689.1|4683.1|0
1721115560000|2024-07-16 07:39:20|4689.2|4683.2|4689.1|4683.1|4689.2|4683.2|4689.1|4683.1|1
1721115570000|2024-07-16 07:39:30|||||||||1
1721115580000|2024-07-16 07:39:40|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1721115600000|2024-07-16 07:40:00|4688.6|4682.6|4687.7|4681.7|4688.6|4682.6|4687.7|4681.7|0
1721115630000|2024-07-16 07:40:30|4687.4|4681.4|4684.1|4678.1|4687.4|4681.4|4684.1|4678.1|12
1721115640000|2024-07-16 07:40:40|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|2
1721115650000|2024-07-16 07:40:50|4683.4|4677.4|4683.1|4677.1|4683.4|4677.4|4683.1|4677.1|0
1721115660000|2024-07-16 07:41:00|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1721115670000|2024-07-16 07:41:10|4683.9|4677.9|4684.1|4678.1|4684.1|4678.1|4683.9|4677.9|0
1721115690000|2024-07-16 07:41:30|||||||||3
1721115700000|2024-07-16 07:41:40|4684.2|4678.2|4683.9|4677.9|4684.6|4678.6|4683.9|4677.9|0
1721115710000|2024-07-16 07:41:50|4683.7|4677.7|4683.4|4677.4|4683.7|4677.7|4683.4|4677.4|0
1721115720000|2024-07-16 07:42:00|4683.1|4677.1|4682.1|4676.1|4683.1|4677.1|4682.1|4676.1|1
1721115740000|2024-07-16 07:42:20|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1721115750000|2024-07-16 07:42:30|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|0
1721115760000|2024-07-16 07:42:40|4681|4675|4681.4|4675.4|4681.4|4675.4|4681|4675|2
1721115770000|2024-07-16 07:42:50|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1721115800000|2024-07-16 07:43:20|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|0
1721115810000|2024-07-16 07:43:30|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|2
1721115820000|2024-07-16 07:43:40|4682.4|4676.4|4682.5|4676.5|4682.9|4676.9|4682.4|4676.4|1
1721115840000|2024-07-16 07:44:00|4682.7|4676.7|4684.2|4678.2|4684.2|4678.2|4682.7|4676.7|0
1721115850000|2024-07-16 07:44:10|4683.9|4677.9|4684.2|4678.2|4684.2|4678.2|4683.9|4677.9|0
1721115870000|2024-07-16 07:44:30|4684.4|4678.4|4685.4|4679.4|4685.5|4679.5|4684.4|4678.4|1
1721115880000|2024-07-16 07:44:40|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|0
1721115890000|2024-07-16 07:44:50|4685.9|4679.9|4686.4|4680.4|4686.4|4680.4|4685.9|4679.9|0
1721115900000|2024-07-16 07:45:00|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|1
1721115910000|2024-07-16 07:45:10|4685.5|4679.5|4685.4|4679.4|4685.5|4679.5|4685.4|4679.4|0
1721115920000|2024-07-16 07:45:20|4683.2|4677.2|4682.9|4676.9|4683.2|4677.2|4682.9|4676.9|1
1721115940000|2024-07-16 07:45:40|4683.2|4677.2|4683.4|4677.4|4683.4|4677.4|4683.2|4677.2|1
1721115950000|2024-07-16 07:45:50|4683.5|4677.5|4684.2|4678.2|4684.2|4678.2|4683.5|4677.5|1
1721115970000|2024-07-16 07:46:10|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4683.9|4677.9|0
1721115980000|2024-07-16 07:46:20|4684.2|4678.2|4683.4|4677.4|4684.2|4678.2|4683.4|4677.4|2
1721115990000|2024-07-16 07:46:30|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|0
1721116000000|2024-07-16 07:46:40|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1721116010000|2024-07-16 07:46:50|4682.5|4676.5|4683.2|4677.2|4683.2|4677.2|4682.5|4676.5|2
1721116020000|2024-07-16 07:47:00|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|0
1721116050000|2024-07-16 07:47:30|4683|4677|4683.4|4677.4|4683.4|4677.4|4683|4677|1
1721116060000|2024-07-16 07:47:40|||||||||1
1721116070000|2024-07-16 07:47:50|||||||||5
1721116080000|2024-07-16 07:48:00|||||||||1
1721116100000|2024-07-16 07:48:20|4683.5|4677.5|4684.2|4678.2|4684.2|4678.2|4683.5|4677.5|0
1721116120000|2024-07-16 07:48:40|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1721116140000|2024-07-16 07:49:00|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|0
1721116170000|2024-07-16 07:49:30|4684|4678|4684|4678|4684|4678|4684|4678|0
1721116190000|2024-07-16 07:49:50|4682.9|4676.9|4681.2|4675.2|4682.9|4676.9|4681.2|4675.2|9
1721116200000|2024-07-16 07:50:00|||||||||2
1721116240000|2024-07-16 07:50:40|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|0
1721116270000|2024-07-16 07:51:10|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|0
1721116340000|2024-07-16 07:52:20|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|2
1721116380000|2024-07-16 07:53:00|4680|4674|4679.7|4673.7|4680|4674|4679.7|4673.7|2
1721116430000|2024-07-16 07:53:50|4679.4|4673.4|4678.5|4672.5|4679.4|4673.4|4678.5|4672.5|1
1721116460000|2024-07-16 07:54:20|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|2
1721116470000|2024-07-16 07:54:30|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|0
1721116490000|2024-07-16 07:54:50|4679.9|4673.9|4680.4|4674.4|4680.4|4674.4|4679.9|4673.9|2
1721116510000|2024-07-16 07:55:10|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|2
1721116520000|2024-07-16 07:55:20|4680|4674|4679.4|4673.4|4680|4674|4679.4|4673.4|2
1721116560000|2024-07-16 07:56:00|4679|4673|4678.2|4672.2|4679|4673|4678.2|4672.2|1
1721116570000|2024-07-16 07:56:10|4678.4|4672.4|4677.4|4671.4|4678.4|4672.4|4677.4|4671.4|0
1721116580000|2024-07-16 07:56:20|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|4677.4|4671.4|0
1721116610000|2024-07-16 07:56:50|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|0
1721116620000|2024-07-16 07:57:00|4676.9|4670.9|4676.4|4670.4|4676.9|4670.9|4676.4|4670.4|1
1721116630000|2024-07-16 07:57:10|4676.2|4670.2|4675.5|4669.5|4676.4|4670.4|4675.5|4669.5|3
1721116640000|2024-07-16 07:57:20|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|0
1721116690000|2024-07-16 07:58:10|4674.7|4668.7|4674.4|4668.4|4674.7|4668.7|4674.4|4668.4|1
1721116710000|2024-07-16 07:58:30|4674.2|4668.2|4673.5|4667.5|4674.2|4668.2|4673.5|4667.5|0
1721116720000|2024-07-16 07:58:40|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|3
1721116760000|2024-07-16 07:59:20|4674.7|4668.7|4675|4669|4675|4669|4674.7|4668.7|1
1721116770000|2024-07-16 07:59:30|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|0
1721116790000|2024-07-16 07:59:50|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|1
1721116800000|2024-07-16 08:00:00|4675.9|4669.9|4675.4|4669.4|4675.9|4669.9|4675.4|4669.4|0
1721116810000|2024-07-16 08:00:10|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|1
1721116820000|2024-07-16 08:00:20|4675.5|4669.5|4675.4|4669.4|4675.5|4669.5|4675.4|4669.4|0
1721116830000|2024-07-16 08:00:30|4675.5|4669.5|4674.4|4668.4|4675.5|4669.5|4674.4|4668.4|1
1721116850000|2024-07-16 08:00:50|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|0
1721116860000|2024-07-16 08:01:00|4674.4|4668.4|4674.5|4668.5|4674.5|4668.5|4674.4|4668.4|0
1721116880000|2024-07-16 08:01:20|4674.4|4668.4|4673|4667|4674.5|4668.5|4672.4|4666.4|10
1721116890000|2024-07-16 08:01:30|4673.5|4667.5|4674.5|4668.5|4674.7|4668.7|4673.5|4667.5|4
1721116920000|2024-07-16 08:02:00|4674.7|4668.7|4675|4669|4675|4669|4674.7|4668.7|0
1721116940000|2024-07-16 08:02:20|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|1
1721116950000|2024-07-16 08:02:30|4674.4|4668.4|4673.5|4667.5|4674.4|4668.4|4673.5|4667.5|0
1721116960000|2024-07-16 08:02:40|4674|4668|4673.5|4667.5|4674.2|4668.2|4673.5|4667.5|1
1721116970000|2024-07-16 08:02:50|4673.9|4667.9|4675|4669|4675|4669|4673.9|4667.9|2
1721117000000|2024-07-16 08:03:20|4675.2|4669.2|4675.9|4669.9|4675.9|4669.9|4675.2|4669.2|6
1721117020000|2024-07-16 08:03:40|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|1
1721117030000|2024-07-16 08:03:50|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|0
1721117040000|2024-07-16 08:04:00|4676.2|4670.2|4676.9|4670.9|4676.9|4670.9|4675.9|4669.9|0
1721117060000|2024-07-16 08:04:20|4676.7|4670.7|4675.9|4669.9|4676.7|4670.7|4675.9|4669.9|0
1721117080000|2024-07-16 08:04:40|4675.5|4669.5|4675.2|4669.2|4675.5|4669.5|4675.2|4669.2|2
1721117090000|2024-07-16 08:04:50|4674.9|4668.9|4675.4|4669.4|4675.5|4669.5|4674.9|4668.9|0
1721117100000|2024-07-16 08:05:00|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|0
1721117110000|2024-07-16 08:05:10|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|0
1721117120000|2024-07-16 08:05:20|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|0
1721117140000|2024-07-16 08:05:40|4674|4668|4673.2|4667.2|4674.2|4668.2|4673.2|4667.2|1
1721117150000|2024-07-16 08:05:50|4672.9|4666.9|4673.2|4667.2|4673.2|4667.2|4672.9|4666.9|0
1721117180000|2024-07-16 08:06:20|4673|4667|4672.9|4666.9|4673|4667|4672.9|4666.9|2
1721117190000|2024-07-16 08:06:30|4672.5|4666.5|4672.5|4666.5|4672.5|4666.5|4672.5|4666.5|0
1721117200000|2024-07-16 08:06:40|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|0
1721117230000|2024-07-16 08:07:10|4673|4667|4672.9|4666.9|4673|4667|4672.9|4666.9|0
1721117240000|2024-07-16 08:07:20|4672.5|4666.5|4672.9|4666.9|4672.9|4666.9|4672.2|4666.2|0
1721117250000|2024-07-16 08:07:30|4673|4667|4672.9|4666.9|4673|4667|4672.9|4666.9|0
1721117260000|2024-07-16 08:07:40|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|0
1721117300000|2024-07-16 08:08:20|4672|4666|4672|4666|4672|4666|4672|4666|0
1721117310000|2024-07-16 08:08:30|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4670.8|4664.8|1
1721117320000|2024-07-16 08:08:40|4671|4665|4671|4665|4671|4665|4671|4665|2
1721117330000|2024-07-16 08:08:50|4670.8|4664.8|4671|4665|4671|4665|4670.8|4664.8|0
1721117350000|2024-07-16 08:09:10|4670.8|4664.8|4671|4665|4671|4665|4670.8|4664.8|0
1721117370000|2024-07-16 08:09:30|4670.5|4664.5|4669.8|4663.8|4670.5|4664.5|4669.8|4663.8|1
1721117390000|2024-07-16 08:09:50|4669.2|4663.2|4669|4663|4669.2|4663.2|4669|4663|0
1721117400000|2024-07-16 08:10:00|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4
1721117410000|2024-07-16 08:10:10|4670|4664|4670|4664|4670|4664|4670|4664|0
1721117420000|2024-07-16 08:10:20|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1721117430000|2024-07-16 08:10:30|||||||||2
1721117460000|2024-07-16 08:11:00|4670.4|4664.4|4670.5|4664.5|4671|4665|4670.4|4664.4|0
1721117470000|2024-07-16 08:11:10|4670|4664|4670.2|4664.2|4670.2|4664.2|4670|4664|0
1721117480000|2024-07-16 08:11:20|4669.8|4663.8|4669.2|4663.2|4669.8|4663.8|4669.2|4663.2|0
1721117530000|2024-07-16 08:12:10|4668.8|4662.8|4668.2|4662.2|4668.8|4662.8|4668.2|4662.2|1
1721117540000|2024-07-16 08:12:20|4669|4663|4668.5|4662.5|4669|4663|4668.5|4662.5|0
1721117550000|2024-07-16 08:12:30|4668.3|4662.3|4668.5|4662.5|4668.7|4662.7|4667.8|4661.8|1
1721117560000|2024-07-16 08:12:40|||||||||2
1721117580000|2024-07-16 08:13:00|4668|4662|4668|4662|4668|4662|4668|4662|0
1721117630000|2024-07-16 08:13:50|4667.8|4661.8|4668|4662|4668|4662|4667.8|4661.8|0
1721117640000|2024-07-16 08:14:00|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|2
1721117650000|2024-07-16 08:14:10|4669.2|4663.2|4669.2|4663.2|4670|4664|4669.2|4663.2|0
1721117660000|2024-07-16 08:14:20|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|0
1721117680000|2024-07-16 08:14:40|||||||||1
1721117690000|2024-07-16 08:14:50|4668.8|4662.8|4669|4663|4669|4663|4668.8|4662.8|0
1721117700000|2024-07-16 08:15:00|4668.8|4662.8|4668.5|4662.5|4668.8|4662.8|4668.5|4662.5|0
1721117720000|2024-07-16 08:15:20|4669|4663|4670.5|4664.5|4670.5|4664.5|4669|4663|2
1721117730000|2024-07-16 08:15:30|4670.3|4664.3|4669.5|4663.5|4670.5|4664.5|4669.5|4663.5|0
1721117740000|2024-07-16 08:15:40|4669|4663|4668.5|4662.5|4669|4663|4668.5|4662.5|1
1721117760000|2024-07-16 08:16:00|4668.2|4662.2|4668.5|4662.5|4668.5|4662.5|4668.2|4662.2|0
1721117770000|2024-07-16 08:16:10|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1721117800000|2024-07-16 08:16:40|||||||||2
1721117810000|2024-07-16 08:16:50|4667.3|4661.3|4667.5|4661.5|4667.5|4661.5|4667.3|4661.3|2
1721117820000|2024-07-16 08:17:00|4667.3|4661.3|4667.5|4661.5|4667.5|4661.5|4667.3|4661.3|0
1721117850000|2024-07-16 08:17:30|4667.3|4661.3|4666|4660|4667.3|4661.3|4665.5|4659.5|9
1721117890000|2024-07-16 08:18:10|4666.2|4660.2|4666.5|4660.5|4666.5|4660.5|4666.2|4660.2|1
1721117900000|2024-07-16 08:18:20|4666.9|4660.9|4664.5|4658.5|4666.9|4660.9|4664.5|4658.5|11
1721117910000|2024-07-16 08:18:30|4664.9|4658.9|4665.7|4659.7|4665.7|4659.7|4664.9|4658.9|1
1721117920000|2024-07-16 08:18:40|4665.4|4659.4|4664.9|4658.9|4665.5|4659.5|4664.5|4658.5|1
1721117930000|2024-07-16 08:18:50|4665.9|4659.9|4665.4|4659.4|4665.9|4659.9|4665.4|4659.4|0
1721117960000|2024-07-16 08:19:20|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1721117980000|2024-07-16 08:19:40|4666.5|4660.5|4666.4|4660.4|4666.5|4660.5|4666.4|4660.4|0
1721117990000|2024-07-16 08:19:50|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.4|4660.4|0
1721118000000|2024-07-16 08:20:00|4667.2|4661.2|4668.9|4662.9|4668.9|4662.9|4667.2|4661.2|0
1721118030000|2024-07-16 08:20:30|4669.5|4663.5|4669.9|4663.9|4669.9|4663.9|4669.5|4663.5|0
1721118050000|2024-07-16 08:20:50|4669.5|4663.5|4669.4|4663.4|4669.5|4663.5|4669.4|4663.4|0
1721118070000|2024-07-16 08:21:10|4669|4663|4668.7|4662.7|4669|4663|4667.9|4661.9|1
1721118080000|2024-07-16 08:21:20|4668.5|4662.5|4669.2|4663.2|4669.2|4663.2|4668.5|4662.5|0
1721118100000|2024-07-16 08:21:40|4670|4664|4670|4664|4670|4664|4670|4664|0
1721118110000|2024-07-16 08:21:50|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|2
1721118120000|2024-07-16 08:22:00|4670.5|4664.5|4671.2|4665.2|4671.2|4665.2|4670.5|4664.5|0
1721118130000|2024-07-16 08:22:10|4671|4665|4671.2|4665.2|4671.2|4665.2|4671|4665|0
1721118140000|2024-07-16 08:22:20|4670.9|4664.9|4671.2|4665.2|4671.2|4665.2|4670.9|4664.9|2
1721118150000|2024-07-16 08:22:30|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|0
1721118180000|2024-07-16 08:23:00|4671.4|4665.4|4671.7|4665.7|4671.7|4665.7|4670.9|4664.9|3
1721118190000|2024-07-16 08:23:10|4672|4666|4672|4666|4672|4666|4672|4666|0
1721118240000|2024-07-16 08:24:00|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|1
1721118260000|2024-07-16 08:24:20|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|0
1721118280000|2024-07-16 08:24:40|4672.4|4666.4|4673|4667|4673.2|4667.2|4672.4|4666.4|2
1721118300000|2024-07-16 08:25:00|4673.2|4667.2|4673.7|4667.7|4673.7|4667.7|4673.2|4667.2|1
1721118330000|2024-07-16 08:25:30|4673.5|4667.5|4672.5|4666.5|4673.5|4667.5|4672.5|4666.5|1
1721118340000|2024-07-16 08:25:40|4672.8|4666.8|4673.2|4667.2|4673.2|4667.2|4672.8|4666.8|0
1721118380000|2024-07-16 08:26:20|4671.7|4665.7|4672.2|4666.2|4672.2|4666.2|4671.7|4665.7|0
1721118410000|2024-07-16 08:26:50|4672.8|4666.8|4673.2|4667.2|4673.2|4667.2|4672.8|4666.8|0
1721118420000|2024-07-16 08:27:00|4672.8|4666.8|4672.2|4666.2|4672.8|4666.8|4671.7|4665.7|0
1721118430000|2024-07-16 08:27:10|4671.8|4665.8|4671.2|4665.2|4671.8|4665.8|4671.2|4665.2|2
1721118440000|2024-07-16 08:27:20|4668.9|4662.9|4669.5|4663.5|4669.5|4663.5|4668.9|4662.9|7
1721118450000|2024-07-16 08:27:30|||||||||1
1721118480000|2024-07-16 08:28:00|4669.3|4663.3|4668.7|4662.7|4669.3|4663.3|4668.7|4662.7|0
1721118490000|2024-07-16 08:28:10|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|0
1721118500000|2024-07-16 08:28:20|4668.2|4662.2|4668.5|4662.5|4668.5|4662.5|4667.9|4661.9|0
1721118520000|2024-07-16 08:28:40|4668.7|4662.7|4668.5|4662.5|4668.7|4662.7|4668.5|4662.5|0
1721118530000|2024-07-16 08:28:50|4668.7|4662.7|4669.2|4663.2|4669.2|4663.2|4668.7|4662.7|0
1721118560000|2024-07-16 08:29:20|||||||||1
1721118580000|2024-07-16 08:29:40|4669|4663|4669|4663|4669|4663|4668.8|4662.8|0
1721118600000|2024-07-16 08:30:00|4668.7|4662.7|4668.7|4662.7|4668.7|4662.7|4668.5|4662.5|0
1721118640000|2024-07-16 08:30:40|4668.5|4662.5|4669.2|4663.2|4669.2|4663.2|4668.5|4662.5|1
1721118660000|2024-07-16 08:31:00|4668.9|4662.9|4668.7|4662.7|4668.9|4662.9|4668.7|4662.7|0
1721118680000|2024-07-16 08:31:20|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4669|4663|0
1721118690000|2024-07-16 08:31:30|4669|4663|4669|4663|4669|4663|4669|4663|0
1721118700000|2024-07-16 08:31:40|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|0
1721118710000|2024-07-16 08:31:50|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|0
1721118720000|2024-07-16 08:32:00|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1721118740000|2024-07-16 08:32:20|||||||||2
1721118750000|2024-07-16 08:32:30|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1721118780000|2024-07-16 08:33:00|4670|4664|4669.7|4663.7|4670|4664|4669.7|4663.7|0
1721118790000|2024-07-16 08:33:10|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.4|4663.4|0
1721118800000|2024-07-16 08:33:20|4669.7|4663.7|4670.2|4664.2|4670.2|4664.2|4669.7|4663.7|0
1721118840000|2024-07-16 08:34:00|4670.9|4664.9|4671|4665|4671|4665|4670.9|4664.9|2
1721118870000|2024-07-16 08:34:30|4673.4|4667.4|4672.5|4666.5|4673.4|4667.4|4672.5|4666.5|9
1721118900000|2024-07-16 08:35:00|4672.2|4666.2|4671.5|4665.5|4672.2|4666.2|4671.5|4665.5|0
1721118920000|2024-07-16 08:35:20|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|0
1721118930000|2024-07-16 08:35:30|4671.5|4665.5|4671.9|4665.9|4671.9|4665.9|4671.5|4665.5|0
1721118950000|2024-07-16 08:35:50|||||||||2
1721118970000|2024-07-16 08:36:10|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|0
1721118990000|2024-07-16 08:36:30|4671.8|4665.8|4672.5|4666.5|4672.5|4666.5|4671.8|4665.8|0
1721119000000|2024-07-16 08:36:40|4672.3|4666.3|4672.8|4666.8|4672.8|4666.8|4672.3|4666.3|0
1721119020000|2024-07-16 08:37:00|4672.5|4666.5|4673.5|4667.5|4673.5|4667.5|4672.5|4666.5|2
1721119040000|2024-07-16 08:37:20|4673.7|4667.7|4674|4668|4674|4668|4673.7|4667.7|0
1721119050000|2024-07-16 08:37:30|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|2
1721119060000|2024-07-16 08:37:40|4674|4668|4674|4668|4674|4668|4674|4668|0
1721119080000|2024-07-16 08:38:00|4673.5|4667.5|4674|4668|4674|4668|4673.2|4667.2|3
1721119090000|2024-07-16 08:38:10|4673.8|4667.8|4673.5|4667.5|4673.8|4667.8|4673.5|4667.5|1
1721119120000|2024-07-16 08:38:40|4674|4668|4674|4668|4674|4668|4674|4668|0
1721119130000|2024-07-16 08:38:50|4673.8|4667.8|4672.5|4666.5|4673.8|4667.8|4672.5|4666.5|0
1721119140000|2024-07-16 08:39:00|4672.8|4666.8|4673|4667|4673|4667|4672.8|4666.8|0
1721119150000|2024-07-16 08:39:10|4672.8|4666.8|4672.5|4666.5|4672.8|4666.8|4672.5|4666.5|0
1721119170000|2024-07-16 08:39:30|4672.7|4666.7|4673|4667|4673|4667|4672.7|4666.7|0
1721119180000|2024-07-16 08:39:40|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|0
1721119190000|2024-07-16 08:39:50|4673.3|4667.3|4672.3|4666.3|4673.3|4667.3|4672.3|4666.3|3
1721119200000|2024-07-16 08:40:00|4672.8|4666.8|4672.5|4666.5|4672.8|4666.8|4672.5|4666.5|0
1721119210000|2024-07-16 08:40:10|4672.8|4666.8|4674|4668|4674|4668|4672.5|4666.5|0
1721119220000|2024-07-16 08:40:20|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|2
1721119230000|2024-07-16 08:40:30|4675.8|4669.8|4676.5|4670.5|4676.5|4670.5|4675.8|4669.8|0
1721119250000|2024-07-16 08:40:50|4676.3|4670.3|4676.2|4670.2|4676.3|4670.3|4676.2|4670.2|0
1721119260000|2024-07-16 08:41:00|4675.8|4669.8|4675.7|4669.7|4675.8|4669.8|4675.7|4669.7|0
1721119270000|2024-07-16 08:41:10|4675.8|4669.8|4676.7|4670.7|4676.7|4670.7|4675.8|4669.8|0
1721119300000|2024-07-16 08:41:40|4676.8|4670.8|4677.2|4671.2|4677.2|4671.2|4676.8|4670.8|0
1721119310000|2024-07-16 08:41:50|4676.8|4670.8|4676.7|4670.7|4676.8|4670.8|4676.7|4670.7|0
1721119320000|2024-07-16 08:42:00|4676.5|4670.5|4675.8|4669.8|4676.5|4670.5|4675.8|4669.8|2
1721119340000|2024-07-16 08:42:20|4676|4670|4675.5|4669.5|4676|4670|4675.5|4669.5|0
1721119350000|2024-07-16 08:42:30|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|0
1721119360000|2024-07-16 08:42:40|4675.2|4669.2|4674.8|4668.8|4675.2|4669.2|4674.5|4668.5|0
1721119390000|2024-07-16 08:43:10|4674.5|4668.5|4674.2|4668.2|4674.8|4668.8|4674.2|4668.2|0
1721119400000|2024-07-16 08:43:20|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|0
1721119410000|2024-07-16 08:43:30|4674.3|4668.3|4674.2|4668.2|4674.3|4668.3|4674.2|4668.2|0
1721119420000|2024-07-16 08:43:40|4674.3|4668.3|4674.7|4668.7|4674.7|4668.7|4674.3|4668.3|1
1721119430000|2024-07-16 08:43:50|4675.8|4669.8|4677.2|4671.2|4677.2|4671.2|4675.8|4669.8|1
1721119440000|2024-07-16 08:44:00|4677|4671|4677.2|4671.2|4677.2|4671.2|4676.2|4670.2|0
1721119490000|2024-07-16 08:44:50|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|0
1721119500000|2024-07-16 08:45:00|4676.3|4670.3|4676|4670|4676.3|4670.3|4676|4670|0
1721119510000|2024-07-16 08:45:10|4676.7|4670.7|4676|4670|4676.7|4670.7|4675.8|4669.8|2
1721119520000|2024-07-16 08:45:20|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|0
1721119540000|2024-07-16 08:45:40|4676|4670|4675.2|4669.2|4676|4670|4675.2|4669.2|0
1721119550000|2024-07-16 08:45:50|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|2
1721119560000|2024-07-16 08:46:00|||||||||1
1721119580000|2024-07-16 08:46:20|4675|4669|4674.8|4668.8|4675|4669|4674.8|4668.8|0
1721119590000|2024-07-16 08:46:30|4675|4669|4674.2|4668.2|4675|4669|4674.2|4668.2|4
1721119600000|2024-07-16 08:46:40|4674|4668|4673.2|4667.2|4674|4668|4673.2|4667.2|0
1721119610000|2024-07-16 08:46:50|4673.3|4667.3|4674.5|4668.5|4674.5|4668.5|4673.3|4667.3|2
1721119630000|2024-07-16 08:47:10|4674.2|4668.2|4674|4668|4674.2|4668.2|4674|4668|0
1721119690000|2024-07-16 08:48:10|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|0
1721119710000|2024-07-16 08:48:30|4674|4668|4674.2|4668.2|4674.2|4668.2|4674|4668|0
1721119720000|2024-07-16 08:48:40|4674|4668|4674|4668|4674|4668|4674|4668|0
1721119760000|2024-07-16 08:49:20|4674.2|4668.2|4675|4669|4675|4669|4674.2|4668.2|2
1721119780000|2024-07-16 08:49:40|4674.5|4668.5|4674.2|4668.2|4674.5|4668.5|4674.2|4668.2|1
1721119790000|2024-07-16 08:49:50|||||||||1
1721119800000|2024-07-16 08:50:00|4674|4668|4674.8|4668.8|4674.8|4668.8|4673.7|4667.7|2
1721119820000|2024-07-16 08:50:20|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|0
1721119830000|2024-07-16 08:50:30|4674.2|4668.2|4674.5|4668.5|4674.5|4668.5|4674.2|4668.2|0
1721119840000|2024-07-16 08:50:40|4674.2|4668.2|4673.5|4667.5|4674.2|4668.2|4673.2|4667.2|0
1721119850000|2024-07-16 08:50:50|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|2
1721119860000|2024-07-16 08:51:00|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.2|4665.2|0
1721119910000|2024-07-16 08:51:50|4671.8|4665.8|4673|4667|4673.2|4667.2|4671.8|4665.8|0
1721119920000|2024-07-16 08:52:00|4673.2|4667.2|4673.5|4667.5|4673.5|4667.5|4673.2|4667.2|2
1721119940000|2024-07-16 08:52:20|4674.2|4668.2|4674.5|4668.5|4674.5|4668.5|4674.2|4668.2|0
1721119970000|2024-07-16 08:52:50|4674|4668|4674|4668|4674|4668|4674|4668|2
1721120050000|2024-07-16 08:54:10|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|3
1721120110000|2024-07-16 08:55:10|4673.1|4667.1|4673|4667|4673.1|4667.1|4673|4667|0
1721120120000|2024-07-16 08:55:20|4673.5|4667.5|4675.2|4669.2|4675.2|4669.2|4673.5|4667.5|4
1721120130000|2024-07-16 08:55:30|4676.2|4670.2|4677.2|4671.2|4677.2|4671.2|4676.2|4670.2|2
1721120160000|2024-07-16 08:56:00|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.5|4671.5|0
1721120170000|2024-07-16 08:56:10|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1721120180000|2024-07-16 08:56:20|4677.5|4671.5|4677.8|4671.8|4677.8|4671.8|4677.5|4671.5|0
1721120200000|2024-07-16 08:56:40|4677.7|4671.7|4677.8|4671.8|4677.8|4671.8|4677.7|4671.7|0
1721120240000|2024-07-16 08:57:20|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|0
1721120260000|2024-07-16 08:57:40|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1721120320000|2024-07-16 08:58:40|4679.2|4673.2|4679.5|4673.5|4679.5|4673.5|4679.2|4673.2|2
1721120330000|2024-07-16 08:58:50|4679.7|4673.7|4679.5|4673.5|4679.7|4673.7|4679.5|4673.5|0
1721120340000|2024-07-16 08:59:00|4679.7|4673.7|4679.8|4673.8|4679.8|4673.8|4679.7|4673.7|0
1721120350000|2024-07-16 08:59:10|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|0
1721120360000|2024-07-16 08:59:20|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.5|4674.5|1
1721120370000|2024-07-16 08:59:30|4680.5|4674.5|4680.5|4674.5|4680.7|4674.7|4680.5|4674.5|0
1721120380000|2024-07-16 08:59:40|4680.7|4674.7|4681|4675|4681.2|4675.2|4680.7|4674.7|0
1721120400000|2024-07-16 09:00:00|4680.2|4674.2|4680.5|4674.5|4680.5|4674.5|4680|4674|4
1721120420000|2024-07-16 09:00:20|4680.7|4674.7|4682|4676|4682|4676|4680.7|4674.7|0
1721120430000|2024-07-16 09:00:30|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|0
1721120440000|2024-07-16 09:00:40|4681.5|4675.5|4681.8|4675.8|4681.8|4675.8|4681.5|4675.5|0
1721120450000|2024-07-16 09:00:50|4681|4675|4681|4675|4681|4675|4681|4675|0
1721120460000|2024-07-16 09:01:00|4681.5|4675.5|4681.5|4675.5|4681.5|4675.5|4681.2|4675.2|1
1721120470000|2024-07-16 09:01:10|4681|4675|4681|4675|4681|4675|4681|4675|0
1721120480000|2024-07-16 09:01:20|4681.2|4675.2|4681|4675|4681.2|4675.2|4681|4675|0
1721120540000|2024-07-16 09:02:20|4679.5|4673.5|4679|4673|4679.5|4673.5|4679|4673|2
1721120550000|2024-07-16 09:02:30|4679.5|4673.5|4680|4674|4680|4674|4679.5|4673.5|3
1721120560000|2024-07-16 09:02:40|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1721120570000|2024-07-16 09:02:50|4680|4674|4680.8|4674.8|4681.1|4675.1|4680|4674|0
1721120580000|2024-07-16 09:03:00|4679.5|4673.5|4678.5|4672.5|4679.8|4673.8|4678.5|4672.5|13
1721120620000|2024-07-16 09:03:40|4678.8|4672.8|4679.8|4673.8|4679.8|4673.8|4678.8|4672.8|0
1721120640000|2024-07-16 09:04:00|4680.1|4674.1|4680.8|4674.8|4680.8|4674.8|4680.1|4674.1|1
1721120650000|2024-07-16 09:04:10|4681|4675|4681.8|4675.8|4681.8|4675.8|4681|4675|1
1721120660000|2024-07-16 09:04:20|4681.5|4675.5|4681.8|4675.8|4681.8|4675.8|4681.3|4675.3|0
1721120670000|2024-07-16 09:04:30|4681.3|4675.3|4680.8|4674.8|4681.8|4675.8|4680.8|4674.8|0
1721120680000|2024-07-16 09:04:40|||||||||2
1721120690000|2024-07-16 09:04:50|4679.8|4673.8|4680.5|4674.5|4680.5|4674.5|4679.8|4673.8|0
1721120700000|2024-07-16 09:05:00|4680.1|4674.1|4680.5|4674.5|4680.5|4674.5|4680|4674|0
1721120710000|2024-07-16 09:05:10|4680.1|4674.1|4679.8|4673.8|4680.1|4674.1|4679.8|4673.8|0
1721120730000|2024-07-16 09:05:30|4680|4674|4680.3|4674.3|4680.3|4674.3|4680|4674|0
1721120740000|2024-07-16 09:05:40|4679.8|4673.8|4679.3|4673.3|4680|4674|4679.3|4673.3|0
1721120760000|2024-07-16 09:06:00|4679.8|4673.8|4680.8|4674.8|4680.8|4674.8|4679.8|4673.8|2
1721120790000|2024-07-16 09:06:30|4680.6|4674.6|4680.8|4674.8|4680.8|4674.8|4680.3|4674.3|0
1721120810000|2024-07-16 09:06:50|4681.5|4675.5|4681.3|4675.3|4681.5|4675.5|4681.3|4675.3|0
1721120820000|2024-07-16 09:07:00|||||||||1
1721120830000|2024-07-16 09:07:10|4681.1|4675.1|4680.8|4674.8|4681.1|4675.1|4680.8|4674.8|0
1721120850000|2024-07-16 09:07:30|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|0
1721120880000|2024-07-16 09:08:00|4681.5|4675.5|4681.5|4675.5|4681.5|4675.5|4681.5|4675.5|2
1721120890000|2024-07-16 09:08:10|4681|4675|4681|4675|4681|4675|4681|4675|0
1721120920000|2024-07-16 09:08:40|4681.1|4675.1|4681.3|4675.3|4681.5|4675.5|4681.1|4675.1|15
1721120930000|2024-07-16 09:08:50|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|1
1721120950000|2024-07-16 09:09:10|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|0
1721120960000|2024-07-16 09:09:20|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1721120990000|2024-07-16 09:09:50|4681.4|4675.4|4680.6|4674.6|4681.4|4675.4|4680.4|4674.4|3
1721121030000|2024-07-16 09:10:30|||||||||1
1721121050000|2024-07-16 09:10:50|||||||||2
1721121100000|2024-07-16 09:11:40|||||||||2
1721121130000|2024-07-16 09:12:10|4681|4675|4680.6|4674.6|4681.6|4675.6|4680.6|4674.6|2
1721121180000|2024-07-16 09:13:00|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4680.8|4674.8|0
1721121240000|2024-07-16 09:14:00|4680.6|4674.6|4681.8|4675.8|4681.8|4675.8|4680.6|4674.6|1
1721121260000|2024-07-16 09:14:20|4681.6|4675.6|4681.8|4675.8|4681.8|4675.8|4681.6|4675.6|0
1721121270000|2024-07-16 09:14:30|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1721121280000|2024-07-16 09:14:40|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|0
1721121290000|2024-07-16 09:14:50|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1721121300000|2024-07-16 09:15:00|4681.4|4675.4|4681.6|4675.6|4681.6|4675.6|4681.4|4675.4|5
1721121310000|2024-07-16 09:15:10|4682.1|4676.1|4683.8|4677.8|4683.8|4677.8|4682.1|4676.1|2
1721121320000|2024-07-16 09:15:20|4683.6|4677.6|4683.6|4677.6|4683.8|4677.8|4683.6|4677.6|0
1721121350000|2024-07-16 09:15:50|4683.8|4677.8|4684.1|4678.1|4684.1|4678.1|4683.8|4677.8|0
1721121360000|2024-07-16 09:16:00|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1721121370000|2024-07-16 09:16:10|4685|4679|4685.6|4679.6|4685.9|4679.9|4685|4679|1
1721121380000|2024-07-16 09:16:20|4685.3|4679.3|4685.4|4679.4|4685.4|4679.4|4684.9|4678.9|1
1721121390000|2024-07-16 09:16:30|4685.3|4679.3|4684.9|4678.9|4685.3|4679.3|4684.9|4678.9|0
1721121410000|2024-07-16 09:16:50|4685.3|4679.3|4685.4|4679.4|4685.4|4679.4|4685.3|4679.3|1
1721121420000|2024-07-16 09:17:00|4684.9|4678.9|4685.4|4679.4|4685.4|4679.4|4684.9|4678.9|0
1721121440000|2024-07-16 09:17:20|4684.9|4678.9|4685.6|4679.6|4685.6|4679.6|4684.9|4678.9|2
1721121450000|2024-07-16 09:17:30|||||||||23
1721121460000|2024-07-16 09:17:40|4685.8|4679.8|4686.6|4680.6|4686.6|4680.6|4685.8|4679.8|0
1721121470000|2024-07-16 09:17:50|4686.4|4680.4|4685.9|4679.9|4686.4|4680.4|4685.9|4679.9|1
1721121500000|2024-07-16 09:18:20|4685.8|4679.8|4685.1|4679.1|4685.8|4679.8|4685.1|4679.1|1
1721121550000|2024-07-16 09:19:10|4685.4|4679.4|4685.6|4679.6|4685.6|4679.6|4685.4|4679.4|1
1721121570000|2024-07-16 09:19:30|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|1
1721121580000|2024-07-16 09:19:40|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1721121590000|2024-07-16 09:19:50|4685|4679|4685.6|4679.6|4685.6|4679.6|4685|4679|2
1721121600000|2024-07-16 09:20:00|4685.8|4679.8|4686.3|4680.3|4686.3|4680.3|4685.8|4679.8|0
1721121610000|2024-07-16 09:20:10|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|3
1721121620000|2024-07-16 09:20:20|4687.1|4681.1|4687.6|4681.6|4687.8|4681.8|4687.1|4681.1|0
1721121630000|2024-07-16 09:20:30|4687.4|4681.4|4686.6|4680.6|4687.4|4681.4|4686.6|4680.6|0
1721121640000|2024-07-16 09:20:40|4686.8|4680.8|4687.3|4681.3|4687.3|4681.3|4686.8|4680.8|0
1721121650000|2024-07-16 09:20:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4686.3|4680.3|1
1721121660000|2024-07-16 09:21:00|4686.6|4680.6|4685.6|4679.6|4686.6|4680.6|4685.6|4679.6|4
1721121680000|2024-07-16 09:21:20|||||||||2
1721121730000|2024-07-16 09:22:10|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|2
1721121740000|2024-07-16 09:22:20|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1721121750000|2024-07-16 09:22:30|4685.6|4679.6|4685.8|4679.8|4685.8|4679.8|4685.6|4679.6|0
1721121760000|2024-07-16 09:22:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1721121770000|2024-07-16 09:22:50|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|6
1721121790000|2024-07-16 09:23:10|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4
1721121800000|2024-07-16 09:23:20|4685.6|4679.6|4685.6|4679.6|4686.1|4680.1|4685.6|4679.6|1
1721121810000|2024-07-16 09:23:30|||||||||3
1721121820000|2024-07-16 09:23:40|4686|4680|4686.6|4680.6|4686.6|4680.6|4686|4680|2
1721121830000|2024-07-16 09:23:50|4686.3|4680.3|4686.6|4680.6|4686.6|4680.6|4686.3|4680.3|0
1721121840000|2024-07-16 09:24:00|4686.8|4680.8|4685.8|4679.8|4686.8|4680.8|4685.8|4679.8|0
1721121880000|2024-07-16 09:24:40|4686.1|4680.1|4685.6|4679.6|4686.1|4680.1|4685.6|4679.6|3
1721121890000|2024-07-16 09:24:50|4684.8|4678.8|4683.8|4677.8|4684.8|4678.8|4683.8|4677.8|1
1721121910000|2024-07-16 09:25:10|4683.6|4677.6|4683.3|4677.3|4683.6|4677.6|4683.3|4677.3|0
1721121930000|2024-07-16 09:25:30|||||||||1
1721121950000|2024-07-16 09:25:50|4682.8|4676.8|4682.6|4676.6|4682.8|4676.8|4682.6|4676.6|0
1721121970000|2024-07-16 09:26:10|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|0
1721122010000|2024-07-16 09:26:50|4682.6|4676.6|4682.8|4676.8|4682.8|4676.8|4682.6|4676.6|4
1721122040000|2024-07-16 09:27:20|4682.9|4676.9|4681.8|4675.8|4682.9|4676.9|4681.8|4675.8|15
1721122050000|2024-07-16 09:27:30|4682.4|4676.4|4683.3|4677.3|4683.3|4677.3|4682.4|4676.4|0
1721122060000|2024-07-16 09:27:40|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|0
1721122070000|2024-07-16 09:27:50|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|1
1721122090000|2024-07-16 09:28:10|4682.9|4676.9|4683.3|4677.3|4683.3|4677.3|4682.9|4676.9|0
1721122100000|2024-07-16 09:28:20|4682.9|4676.9|4682.8|4676.8|4682.9|4676.9|4682.8|4676.8|0
1721122110000|2024-07-16 09:28:30|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1721122120000|2024-07-16 09:28:40|4682.8|4676.8|4683.3|4677.3|4683.3|4677.3|4682.8|4676.8|2
1721122170000|2024-07-16 09:29:30|||||||||2
1721122180000|2024-07-16 09:29:40|4683.1|4677.1|4683.3|4677.3|4683.3|4677.3|4683.1|4677.1|0
1721122190000|2024-07-16 09:29:50|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|0
1721122220000|2024-07-16 09:30:20|4683.3|4677.3|4682.8|4676.8|4683.6|4677.6|4682.8|4676.8|4
1721122230000|2024-07-16 09:30:30|4682.6|4676.6|4682.8|4676.8|4682.8|4676.8|4682.6|4676.6|0
1721122250000|2024-07-16 09:30:50|4682.6|4676.6|4682.6|4676.6|4682.8|4676.8|4682.1|4676.1|0
1721122260000|2024-07-16 09:31:00|4682.4|4676.4|4682.6|4676.6|4682.6|4676.6|4682.4|4676.4|0
1721122270000|2024-07-16 09:31:10|4682.8|4676.8|4683.1|4677.1|4683.1|4677.1|4682.8|4676.8|0
1721122290000|2024-07-16 09:31:30|4683.4|4677.4|4683.6|4677.6|4683.6|4677.6|4683.4|4677.4|0
1721122300000|2024-07-16 09:31:40|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|2
1721122320000|2024-07-16 09:32:00|4683.9|4677.9|4683.8|4677.8|4683.9|4677.9|4683.8|4677.8|0
1721122340000|2024-07-16 09:32:20|4683.6|4677.6|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|0
1721122380000|2024-07-16 09:33:00|4682.8|4676.8|4682.1|4676.1|4682.8|4676.8|4682.1|4676.1|0
1721122390000|2024-07-16 09:33:10|||||||||1
1721122420000|2024-07-16 09:33:40|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1721122440000|2024-07-16 09:34:00|4682.8|4676.8|4683.1|4677.1|4683.1|4677.1|4682.8|4676.8|2
1721122450000|2024-07-16 09:34:10|4683.7|4677.7|4684.8|4678.8|4684.8|4678.8|4683.3|4677.3|3
1721122490000|2024-07-16 09:34:50|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1721122530000|2024-07-16 09:35:30|4684.4|4678.4|4683.1|4677.1|4684.4|4678.4|4683.1|4677.1|0
1721122540000|2024-07-16 09:35:40|4683.3|4677.3|4682.9|4676.9|4683.3|4677.3|4682.9|4676.9|0
1721122550000|2024-07-16 09:35:50|4683.3|4677.3|4684.1|4678.1|4684.1|4678.1|4683.3|4677.3|2
1721122560000|2024-07-16 09:36:00|4684.4|4678.4|4684.1|4678.1|4684.8|4678.8|4684.1|4678.1|2
1721122580000|2024-07-16 09:36:20|4684.8|4678.8|4684.6|4678.6|4684.8|4678.8|4684.6|4678.6|0
1721122610000|2024-07-16 09:36:50|4684.8|4678.8|4685.6|4679.6|4685.6|4679.6|4684.8|4678.8|1
1721122620000|2024-07-16 09:37:00|4685.4|4679.4|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|1
1721122640000|2024-07-16 09:37:20|4684.6|4678.6|4684.8|4678.8|4684.8|4678.8|4684.6|4678.6|0
1721122650000|2024-07-16 09:37:30|4684.4|4678.4|4683.1|4677.1|4684.6|4678.6|4683.1|4677.1|0
1721122670000|2024-07-16 09:37:50|||||||||2
1721122680000|2024-07-16 09:38:00|||||||||1
1721122690000|2024-07-16 09:38:10|4682.9|4676.9|4682.6|4676.6|4682.9|4676.9|4682.6|4676.6|0
1721122740000|2024-07-16 09:39:00|4682.4|4676.4|4681.6|4675.6|4682.4|4676.4|4681.6|4675.6|2
1721122770000|2024-07-16 09:39:30|4681.4|4675.4|4680.4|4674.4|4681.4|4675.4|4680.4|4674.4|1
1721122790000|2024-07-16 09:39:50|4679.9|4673.9|4680.4|4674.4|4680.4|4674.4|4679.9|4673.9|3
1721122800000|2024-07-16 09:40:00|4680.6|4674.6|4681.1|4675.1|4681.1|4675.1|4680.6|4674.6|0
1721122820000|2024-07-16 09:40:20|4681.6|4675.6|4681.1|4675.1|4681.8|4675.8|4681.1|4675.1|0
1721122850000|2024-07-16 09:40:50|4680.9|4674.9|4680.4|4674.4|4680.9|4674.9|4680.1|4674.1|0
1721122860000|2024-07-16 09:41:00|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1721122890000|2024-07-16 09:41:30|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|0
1721122900000|2024-07-16 09:41:40|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1721122910000|2024-07-16 09:41:50|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|0
1721122920000|2024-07-16 09:42:00|4680.1|4674.1|4680.4|4674.4|4680.4|4674.4|4680.1|4674.1|2
1721122930000|2024-07-16 09:42:10|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|4680.3|4674.3|0
1721122940000|2024-07-16 09:42:20|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|0
1721122980000|2024-07-16 09:43:00|4681.3|4675.3|4680.6|4674.6|4681.3|4675.3|4680.6|4674.6|1
1721123050000|2024-07-16 09:44:10|4680.4|4674.4|4680.4|4674.4|4680.6|4674.6|4680.4|4674.4|1
1721123090000|2024-07-16 09:44:50|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1721123110000|2024-07-16 09:45:10|||||||||2
1721123120000|2024-07-16 09:45:20|4680.3|4674.3|4680.1|4674.1|4680.4|4674.4|4680.1|4674.1|0
1721123150000|2024-07-16 09:45:50|4680.3|4674.3|4680.6|4674.6|4680.6|4674.6|4680.3|4674.3|0
1721123170000|2024-07-16 09:46:10|4680.4|4674.4|4680.6|4674.6|4680.6|4674.6|4680.4|4674.4|2
1721123190000|2024-07-16 09:46:30|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|1
1721123210000|2024-07-16 09:46:50|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|0
1721123220000|2024-07-16 09:47:00|4682.4|4676.4|4683.1|4677.1|4683.1|4677.1|4682.4|4676.4|2
1721123240000|2024-07-16 09:47:20|||||||||2
1721123260000|2024-07-16 09:47:40|4682.6|4676.6|4682.1|4676.1|4682.6|4676.6|4682.1|4676.1|1
1721123270000|2024-07-16 09:47:50|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1721123280000|2024-07-16 09:48:00|4681.9|4675.9|4683.3|4677.3|4683.3|4677.3|4681.9|4675.9|1
1721123330000|2024-07-16 09:48:50|4683.1|4677.1|4682.6|4676.6|4683.1|4677.1|4682.6|4676.6|1
1721123400000|2024-07-16 09:50:00|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1721123410000|2024-07-16 09:50:10|4682.3|4676.3|4682.6|4676.6|4682.6|4676.6|4682.3|4676.3|0
1721123420000|2024-07-16 09:50:20|4682.4|4676.4|4682.6|4676.6|4682.6|4676.6|4682.4|4676.4|0
1721123430000|2024-07-16 09:50:30|4682.4|4676.4|4682.6|4676.6|4682.6|4676.6|4682.4|4676.4|1
1721123440000|2024-07-16 09:50:40|4682.1|4676.1|4681.1|4675.1|4682.1|4676.1|4681.1|4675.1|1
1721123480000|2024-07-16 09:51:20|4681.3|4675.3|4682.6|4676.6|4682.6|4676.6|4681.3|4675.3|2
1721123490000|2024-07-16 09:51:30|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1721123500000|2024-07-16 09:51:40|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1721123510000|2024-07-16 09:51:50|4682.8|4676.8|4683.1|4677.1|4683.1|4677.1|4682.8|4676.8|0
1721123530000|2024-07-16 09:52:10|4683.3|4677.3|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|0
1721123550000|2024-07-16 09:52:30|||||||||1
1721123560000|2024-07-16 09:52:40|4683.3|4677.3|4683.4|4677.4|4683.6|4677.6|4683.3|4677.3|2
1721123570000|2024-07-16 09:52:50|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1721123580000|2024-07-16 09:53:00|4683.4|4677.4|4682.9|4676.9|4683.4|4677.4|4682.9|4676.9|0
1721123590000|2024-07-16 09:53:10|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1721123610000|2024-07-16 09:53:30|4682.4|4676.4|4681.6|4675.6|4682.4|4676.4|4681.6|4675.6|1
1721123690000|2024-07-16 09:54:50|4681.7|4675.7|4682.7|4676.7|4682.7|4676.7|4681.7|4675.7|2
1721123700000|2024-07-16 09:55:00|4683.4|4677.4|4683.1|4677.1|4683.4|4677.4|4683.1|4677.1|0
1721123710000|2024-07-16 09:55:10|4682.6|4676.6|4682.4|4676.4|4682.6|4676.6|4682.4|4676.4|1
1721123730000|2024-07-16 09:55:30|4682.6|4676.6|4682.9|4676.9|4683.1|4677.1|4682.6|4676.6|0
1721123740000|2024-07-16 09:55:40|4682.4|4676.4|4681.6|4675.6|4682.4|4676.4|4681.6|4675.6|10
1721123750000|2024-07-16 09:55:50|4681.7|4675.7|4682.1|4676.1|4682.1|4676.1|4681.7|4675.7|0
1721123760000|2024-07-16 09:56:00|4681.6|4675.6|4681.6|4675.6|4681.7|4675.7|4681.6|4675.6|0
1721123800000|2024-07-16 09:56:40|||||||||2
1721123860000|2024-07-16 09:57:40|4681.4|4675.4|4680.6|4674.6|4681.4|4675.4|4680.4|4674.4|6
1721123880000|2024-07-16 09:58:00|4680.4|4674.4|4680.6|4674.6|4680.6|4674.6|4680.4|4674.4|0
1721123890000|2024-07-16 09:58:10|||||||||1
1721123900000|2024-07-16 09:58:20|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|0
1721123920000|2024-07-16 09:58:40|4680.1|4674.1|4680.4|4674.4|4680.4|4674.4|4680.1|4674.1|0
1721123930000|2024-07-16 09:58:50|4679.9|4673.9|4680|4674|4680.2|4674.2|4679.9|4673.9|3
1721123950000|2024-07-16 09:59:10|4679.7|4673.7|4680|4674|4680|4674|4679.7|4673.7|2
1721123960000|2024-07-16 09:59:20|4679.7|4673.7|4679.4|4673.4|4679.7|4673.7|4679.2|4673.2|3
1721123970000|2024-07-16 09:59:30|4678.9|4672.9|4679.4|4673.4|4679.4|4673.4|4678.9|4672.9|0
1721123980000|2024-07-16 09:59:40|4679.2|4673.2|4678.9|4672.9|4679.2|4673.2|4678.9|4672.9|0
1721123990000|2024-07-16 09:59:50|4678.7|4672.7|4678.4|4672.4|4678.7|4672.7|4678.4|4672.4|0
1721124010000|2024-07-16 10:00:10|4678.9|4672.9|4680.4|4674.4|4680.4|4674.4|4678.9|4672.9|0
1721124040000|2024-07-16 10:00:40|4680.7|4674.7|4681.4|4675.4|4681.4|4675.4|4680.7|4674.7|0
1721124050000|2024-07-16 10:00:50|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1721124060000|2024-07-16 10:01:00|4681.4|4675.4|4682.1|4676.1|4682.1|4676.1|4681.4|4675.4|0
1721124070000|2024-07-16 10:01:10|4681.9|4675.9|4681.4|4675.4|4681.9|4675.9|4681.4|4675.4|0
1721124100000|2024-07-16 10:01:40|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|1
1721124110000|2024-07-16 10:01:50|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|0
1721124120000|2024-07-16 10:02:00|4681.6|4675.6|4681.4|4675.4|4681.6|4675.6|4681.4|4675.4|2
1721124130000|2024-07-16 10:02:10|4681.6|4675.6|4681.7|4675.7|4681.7|4675.7|4681.6|4675.6|0
1721124140000|2024-07-16 10:02:20|4681.6|4675.6|4681.7|4675.7|4681.7|4675.7|4681.6|4675.6|1
1721124150000|2024-07-16 10:02:30|4681.4|4675.4|4681.4|4675.4|4681.6|4675.6|4681.4|4675.4|0
1721124160000|2024-07-16 10:02:40|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1721124170000|2024-07-16 10:02:50|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|0
1721124180000|2024-07-16 10:03:00|4681.6|4675.6|4681.7|4675.7|4681.7|4675.7|4681.4|4675.4|0
1721124190000|2024-07-16 10:03:10|4681.6|4675.6|4681.7|4675.7|4682.1|4676.1|4681.6|4675.6|0
1721124200000|2024-07-16 10:03:20|4681.6|4675.6|4681.1|4675.1|4681.6|4675.6|4680.6|4674.6|0
1721124210000|2024-07-16 10:03:30|4680.9|4674.9|4681.1|4675.1|4681.1|4675.1|4680.7|4674.7|0
1721124230000|2024-07-16 10:03:50|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1721124240000|2024-07-16 10:04:00|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|1
1721124300000|2024-07-16 10:05:00|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|2
1721124310000|2024-07-16 10:05:10|4682.2|4676.2|4680.7|4674.7|4682.2|4676.2|4680.7|4674.7|3
1721124320000|2024-07-16 10:05:20|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1721124330000|2024-07-16 10:05:30|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|2
1721124340000|2024-07-16 10:05:40|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|0
1721124360000|2024-07-16 10:06:00|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1721124410000|2024-07-16 10:06:50|4681.9|4675.9|4682.2|4676.2|4682.2|4676.2|4681.9|4675.9|0
1721124470000|2024-07-16 10:07:50|4681.4|4675.4|4679.6|4673.6|4681.4|4675.4|4679.6|4673.6|7
1721124480000|2024-07-16 10:08:00|4679.2|4673.2|4678.9|4672.9|4679.2|4673.2|4678.9|4672.9|3
1721124490000|2024-07-16 10:08:10|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|1
1721124510000|2024-07-16 10:08:30|4676.9|4670.9|4676.6|4670.6|4676.9|4670.9|4676.6|4670.6|5
1721124520000|2024-07-16 10:08:40|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|13
1721124530000|2024-07-16 10:08:50|4677.1|4671.1|4678.4|4672.4|4678.4|4672.4|4677.1|4671.1|2
1721124550000|2024-07-16 10:09:10|4678.7|4672.7|4678.9|4672.9|4678.9|4672.9|4678.7|4672.7|0
1721124590000|2024-07-16 10:09:50|4678.6|4672.6|4677.6|4671.6|4678.6|4672.6|4677.6|4671.6|4
1721124600000|2024-07-16 10:10:00|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|3
1721124610000|2024-07-16 10:10:10|4677.2|4671.2|4677.6|4671.6|4677.6|4671.6|4677.2|4671.2|0
1721124640000|2024-07-16 10:10:40|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|0
1721124650000|2024-07-16 10:10:50|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1721124670000|2024-07-16 10:11:10|||||||||1
1721124730000|2024-07-16 10:12:10|4676.6|4670.6|4676.6|4670.6|4676.7|4670.7|4676.6|4670.6|1
1721124740000|2024-07-16 10:12:20|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|1
1721124770000|2024-07-16 10:12:50|4676.6|4670.6|4676.7|4670.7|4676.7|4670.7|4676.6|4670.6|2
1721124790000|2024-07-16 10:13:10|||||||||1
1721124810000|2024-07-16 10:13:30|4677.1|4671.1|4677.6|4671.6|4677.6|4671.6|4677.1|4671.1|0
1721124830000|2024-07-16 10:13:50|||||||||2
1721124860000|2024-07-16 10:14:20|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|1
1721124880000|2024-07-16 10:14:40|4677.6|4671.6|4677.4|4671.4|4677.6|4671.6|4677.4|4671.4|0
1721124900000|2024-07-16 10:15:00|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721124920000|2024-07-16 10:15:20|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|2
1721124930000|2024-07-16 10:15:30|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1721124990000|2024-07-16 10:16:30|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4676.7|4670.7|7
1721125000000|2024-07-16 10:16:40|4676.9|4670.9|4677.2|4671.2|4677.2|4671.2|4676.9|4670.9|0
1721125010000|2024-07-16 10:16:50|4677.1|4671.1|4676.7|4670.7|4677.1|4671.1|4676.7|4670.7|1
1721125030000|2024-07-16 10:17:10|4676.9|4670.9|4677.2|4671.2|4677.2|4671.2|4676.9|4670.9|0
1721125040000|2024-07-16 10:17:20|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|19
1721125050000|2024-07-16 10:17:30|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|8
1721125060000|2024-07-16 10:17:40|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|0
1721125080000|2024-07-16 10:18:00|4678.1|4672.1|4678.4|4672.4|4678.4|4672.4|4678.1|4672.1|0
1721125110000|2024-07-16 10:18:30|4677.6|4671.6|4676.4|4670.4|4677.6|4671.6|4676.4|4670.4|6
1721125120000|2024-07-16 10:18:40|4675.2|4669.2|4676.9|4670.9|4676.9|4670.9|4675.2|4669.2|0
1721125140000|2024-07-16 10:19:00|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1721125150000|2024-07-16 10:19:10|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|1
1721125180000|2024-07-16 10:19:40|4677.4|4671.4|4676.6|4670.6|4677.4|4671.4|4676.6|4670.6|0
1721125190000|2024-07-16 10:19:50|4675.7|4669.7|4675.6|4669.6|4675.9|4669.9|4675.6|4669.6|1
1721125200000|2024-07-16 10:20:00|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|2
1721125260000|2024-07-16 10:21:00|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|0
1721125280000|2024-07-16 10:21:20|4674.6|4668.6|4674.9|4668.9|4674.9|4668.9|4674.6|4668.6|2
1721125290000|2024-07-16 10:21:30|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|3
1721125300000|2024-07-16 10:21:40|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|4674.9|4668.9|1
1721125310000|2024-07-16 10:21:50|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|0
1721125350000|2024-07-16 10:22:30|4674.5|4668.5|4674.7|4668.7|4674.7|4668.7|4674.5|4668.5|0
1721125360000|2024-07-16 10:22:40|4674.5|4668.5|4673.4|4667.4|4674.7|4668.7|4673.2|4667.2|7
1721125380000|2024-07-16 10:23:00|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|0
1721125410000|2024-07-16 10:23:30|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|0
1721125420000|2024-07-16 10:23:40|4673.7|4667.7|4673.4|4667.4|4673.7|4667.7|4673.4|4667.4|0
1721125430000|2024-07-16 10:23:50|4674.1|4668.1|4674.4|4668.4|4674.4|4668.4|4674.1|4668.1|0
1721125450000|2024-07-16 10:24:10|4675|4669|4674.7|4668.7|4675|4669|4674.7|4668.7|0
1721125460000|2024-07-16 10:24:20|4675|4669|4675.7|4669.7|4675.7|4669.7|4675|4669|0
1721125470000|2024-07-16 10:24:30|4674.7|4668.7|4675|4669|4675|4669|4674.7|4668.7|0
1721125480000|2024-07-16 10:24:40|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|0
1721125510000|2024-07-16 10:25:10|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1721125520000|2024-07-16 10:25:20|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|0
1721125530000|2024-07-16 10:25:30|4674.7|4668.7|4674.4|4668.4|4674.7|4668.7|4674.4|4668.4|2
1721125560000|2024-07-16 10:26:00|4674.9|4668.9|4676.1|4670.1|4676.1|4670.1|4674.9|4668.9|14
1721125600000|2024-07-16 10:26:40|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1721125610000|2024-07-16 10:26:50|4675.6|4669.6|4674.9|4668.9|4675.6|4669.6|4674.9|4668.9|0
1721125620000|2024-07-16 10:27:00|4675.7|4669.7|4675.6|4669.6|4675.7|4669.7|4675.6|4669.6|1
1721125630000|2024-07-16 10:27:10|4675.4|4669.4|4675.7|4669.7|4675.7|4669.7|4675.4|4669.4|0
1721125650000|2024-07-16 10:27:30|4675.6|4669.6|4675.4|4669.4|4675.6|4669.6|4675.4|4669.4|0
1721125680000|2024-07-16 10:28:00|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|0
1721125690000|2024-07-16 10:28:10|4675.4|4669.4|4674.9|4668.9|4675.4|4669.4|4674.9|4668.9|0
1721125710000|2024-07-16 10:28:30|||||||||1
1721125720000|2024-07-16 10:28:40|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|2
1721125730000|2024-07-16 10:28:50|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|0
1721125740000|2024-07-16 10:29:00|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721125750000|2024-07-16 10:29:10|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|0
1721125770000|2024-07-16 10:29:30|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1721125780000|2024-07-16 10:29:40|4674.9|4668.9|4674.1|4668.1|4674.9|4668.9|4674.1|4668.1|0
1721125800000|2024-07-16 10:30:00|4673.6|4667.6|4673.4|4667.4|4673.6|4667.6|4673.4|4667.4|0
1721125810000|2024-07-16 10:30:10|4673.2|4667.2|4672.4|4666.4|4673.2|4667.2|4672.1|4666.1|0
1721125850000|2024-07-16 10:30:50|||||||||2
1721125860000|2024-07-16 10:31:00|4672.6|4666.6|4672.1|4666.1|4672.6|4666.6|4672.1|4666.1|0
1721125880000|2024-07-16 10:31:20|||||||||2
1721125910000|2024-07-16 10:31:50|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|0
1721125920000|2024-07-16 10:32:00|||||||||1
1721125970000|2024-07-16 10:32:50|4672.6|4666.6|4672.4|4666.4|4672.6|4666.6|4672.4|4666.4|0
1721126010000|2024-07-16 10:33:30|||||||||1
1721126030000|2024-07-16 10:33:50|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|0
1721126040000|2024-07-16 10:34:00|||||||||1
1721126060000|2024-07-16 10:34:20|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|1
1721126080000|2024-07-16 10:34:40|4672.2|4666.2|4672.6|4666.6|4672.6|4666.6|4672.2|4666.2|0
1721126140000|2024-07-16 10:35:40|||||||||1
1721126160000|2024-07-16 10:36:00|||||||||1
1721126180000|2024-07-16 10:36:20|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|2
1721126190000|2024-07-16 10:36:30|4671.9|4665.9|4671.4|4665.4|4671.9|4665.9|4671.4|4665.4|0
1721126220000|2024-07-16 10:37:00|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|4670.9|4664.9|0
1721126230000|2024-07-16 10:37:10|4671.1|4665.1|4670.4|4664.4|4671.1|4665.1|4670.1|4664.1|2
1721126270000|2024-07-16 10:37:50|4670|4664|4669.7|4663.7|4670|4664|4669.7|4663.7|0
1721126290000|2024-07-16 10:38:10|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1721126300000|2024-07-16 10:38:20|4670.1|4664.1|4669.9|4663.9|4670.1|4664.1|4669.7|4663.7|0
1721126330000|2024-07-16 10:38:50|4669.7|4663.7|4669.6|4663.6|4669.7|4663.7|4669.6|4663.6|0
1721126360000|2024-07-16 10:39:20|4669.4|4663.4|4669.1|4663.1|4669.4|4663.4|4669.1|4663.1|0
1721126390000|2024-07-16 10:39:50|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|0
1721126400000|2024-07-16 10:40:00|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|1
1721126410000|2024-07-16 10:40:10|||||||||6
1721126420000|2024-07-16 10:40:20|4668.9|4662.9|4669.4|4663.4|4670.1|4664.1|4668.9|4662.9|2
1721126430000|2024-07-16 10:40:30|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|0
1721126470000|2024-07-16 10:41:10|||||||||1
1721126490000|2024-07-16 10:41:30|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|2
1721126500000|2024-07-16 10:41:40|4669.6|4663.6|4670.1|4664.1|4670.1|4664.1|4669.6|4663.6|0
1721126530000|2024-07-16 10:42:10|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1721126550000|2024-07-16 10:42:30|4670.2|4664.2|4671.4|4665.4|4671.4|4665.4|4670.2|4664.2|1
1721126560000|2024-07-16 10:42:40|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|0
1721126570000|2024-07-16 10:42:50|||||||||1
1721126580000|2024-07-16 10:43:00|||||||||2
1721126650000|2024-07-16 10:44:10|4670.4|4664.4|4671.1|4665.1|4671.1|4665.1|4670.4|4664.4|4
1721126670000|2024-07-16 10:44:30|||||||||1
1721126700000|2024-07-16 10:45:00|4671|4665|4671|4665|4671|4665|4671|4665|0
1721126750000|2024-07-16 10:45:50|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|3
1721126760000|2024-07-16 10:46:00|4670|4664|4670.4|4664.4|4670.4|4664.4|4670|4664|0
1721126780000|2024-07-16 10:46:20|4670|4664|4670|4664|4670|4664|4670|4664|0
1721126790000|2024-07-16 10:46:30|||||||||2
1721126800000|2024-07-16 10:46:40|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|0
1721126810000|2024-07-16 10:46:50|4670|4664|4670|4664|4670|4664|4670|4664|2
1721126820000|2024-07-16 10:47:00|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|0
1721126860000|2024-07-16 10:47:40|4670.9|4664.9|4672|4666|4672|4666|4670.9|4664.9|0
1721126870000|2024-07-16 10:47:50|4671.9|4665.9|4672|4666|4672|4666|4671.9|4665.9|0
1721126890000|2024-07-16 10:48:10|4671.9|4665.9|4671.7|4665.7|4671.9|4665.9|4671.7|4665.7|0
1721126920000|2024-07-16 10:48:40|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|0
1721126930000|2024-07-16 10:48:50|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|1
1721126940000|2024-07-16 10:49:00|4671|4665|4671|4665|4671.4|4665.4|4671|4665|0
1721126950000|2024-07-16 10:49:10|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|0
1721126960000|2024-07-16 10:49:20|4671.5|4665.5|4671.9|4665.9|4671.9|4665.9|4671.5|4665.5|0
1721126970000|2024-07-16 10:49:30|4671.4|4665.4|4671|4665|4671.4|4665.4|4671|4665|0
1721126980000|2024-07-16 10:49:40|4670.7|4664.7|4670.4|4664.4|4670.7|4664.7|4670.4|4664.4|0
1721126990000|2024-07-16 10:49:50|||||||||1
1721127010000|2024-07-16 10:50:10|4670|4664|4670|4664|4670|4664|4670|4664|0
1721127030000|2024-07-16 10:50:30|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|0
1721127040000|2024-07-16 10:50:40|4670|4664|4670.4|4664.4|4670.4|4664.4|4670|4664|1
1721127090000|2024-07-16 10:51:30|||||||||2
1721127100000|2024-07-16 10:51:40|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|2
1721127140000|2024-07-16 10:52:20|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|14
1721127150000|2024-07-16 10:52:30|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|0
1721127170000|2024-07-16 10:52:50|||||||||1
1721127190000|2024-07-16 10:53:10|4667.5|4661.5|4668|4662|4668.4|4662.4|4667.5|4661.5|2
1721127230000|2024-07-16 10:53:50|4668.2|4662.2|4669.4|4663.4|4669.4|4663.4|4668.2|4662.2|1
1721127240000|2024-07-16 10:54:00|4669|4663|4669.4|4663.4|4669.4|4663.4|4669|4663|0
1721127250000|2024-07-16 10:54:10|4669|4663|4670|4664|4670|4664|4669|4663|0
1721127260000|2024-07-16 10:54:20|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1721127270000|2024-07-16 10:54:30|4670|4664|4670|4664|4670|4664|4670|4664|0
1721127280000|2024-07-16 10:54:40|4669.9|4663.9|4670.4|4664.4|4670.4|4664.4|4669.9|4663.9|4
1721127290000|2024-07-16 10:54:50|4670.5|4664.5|4671|4665|4671|4665|4670.5|4664.5|1
1721127300000|2024-07-16 10:55:00|4670.9|4664.9|4671.5|4665.5|4671.5|4665.5|4670.4|4664.4|2
1721127310000|2024-07-16 10:55:10|4671.4|4665.4|4671|4665|4671.4|4665.4|4671|4665|0
1721127330000|2024-07-16 10:55:30|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|2
1721127340000|2024-07-16 10:55:40|4672|4666|4672|4666|4672|4666|4672|4666|0
1721127380000|2024-07-16 10:56:20|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|0
1721127400000|2024-07-16 10:56:40|||||||||1
1721127410000|2024-07-16 10:56:50|||||||||1
1721127420000|2024-07-16 10:57:00|4672.4|4666.4|4672|4666|4672.4|4666.4|4672|4666|11
1721127440000|2024-07-16 10:57:20|4671.2|4665.2|4671|4665|4671.2|4665.2|4671|4665|1
1721127500000|2024-07-16 10:58:20|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|15
1721127510000|2024-07-16 10:58:30|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|0
1721127520000|2024-07-16 10:58:40|4670|4664|4670|4664|4670|4664|4670|4664|0
1721127580000|2024-07-16 10:59:40|4669.9|4663.9|4669|4663|4670|4664|4669|4663|3
1721127610000|2024-07-16 11:00:10|||||||||2
1721127630000|2024-07-16 11:00:30|||||||||2
1721127640000|2024-07-16 11:00:40|4668.9|4662.9|4669|4663|4669|4663|4668.9|4662.9|1
1721127650000|2024-07-16 11:00:50|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|0
1721127660000|2024-07-16 11:01:00|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|2
1721127680000|2024-07-16 11:01:20|4667|4661|4666.7|4660.7|4667|4661|4666.7|4660.7|3
1721127690000|2024-07-16 11:01:30|4667|4661|4667|4661|4667|4661|4667|4661|0
1721127750000|2024-07-16 11:02:30|4667.2|4661.2|4667.2|4661.2|4667.2|4661.2|4667.2|4661.2|0
1721127760000|2024-07-16 11:02:40|4667.5|4661.5|4667.5|4661.5|4667.5|4661.5|4667.5|4661.5|0
1721127770000|2024-07-16 11:02:50|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|1
1721127800000|2024-07-16 11:03:20|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|3
1721127810000|2024-07-16 11:03:30|4666.4|4660.4|4666|4660|4666.4|4660.4|4666|4660|0
1721127830000|2024-07-16 11:03:50|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1721127870000|2024-07-16 11:04:30|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|0
1721127880000|2024-07-16 11:04:40|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|1
1721127910000|2024-07-16 11:05:10|||||||||1
1721127920000|2024-07-16 11:05:20|||||||||2
1721127940000|2024-07-16 11:05:40|4666|4660|4665.9|4659.9|4666|4660|4665.9|4659.9|0
1721127950000|2024-07-16 11:05:50|4666|4660|4666|4660|4666|4660|4666|4660|0
1721127960000|2024-07-16 11:06:00|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|0
1721127970000|2024-07-16 11:06:10|4665.4|4659.4|4665|4659|4665.4|4659.4|4665|4659|1
1721127980000|2024-07-16 11:06:20|4664.5|4658.5|4664.9|4658.9|4664.9|4658.9|4664.5|4658.5|2
1721127990000|2024-07-16 11:06:30|4665|4659|4665|4659|4665|4659|4665|4659|0
1721128020000|2024-07-16 11:07:00|4664.9|4658.9|4662.4|4656.4|4664.9|4658.9|4662.4|4656.4|4
1721128030000|2024-07-16 11:07:10|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1721128040000|2024-07-16 11:07:20|4663|4657|4663|4657|4663|4657|4663|4657|0
1721128050000|2024-07-16 11:07:30|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1721128090000|2024-07-16 11:08:10|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1721128110000|2024-07-16 11:08:30|||||||||1
1721128120000|2024-07-16 11:08:40|||||||||1
1721128130000|2024-07-16 11:08:50|4662.2|4656.2|4661.9|4655.9|4662.2|4656.2|4661.9|4655.9|0
1721128150000|2024-07-16 11:09:10|4661.4|4655.4|4661.5|4655.5|4661.5|4655.5|4661.4|4655.4|4
1721128160000|2024-07-16 11:09:20|||||||||1
1721128180000|2024-07-16 11:09:40|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|0
1721128210000|2024-07-16 11:10:10|4662|4656|4662|4656|4662|4656|4662|4656|1
1721128230000|2024-07-16 11:10:30|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|1
1721128240000|2024-07-16 11:10:40|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|3
1721128250000|2024-07-16 11:10:50|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|0
1721128260000|2024-07-16 11:11:00|4663.5|4657.5|4663.4|4657.4|4663.5|4657.5|4663.4|4657.4|0
1721128270000|2024-07-16 11:11:10|4663.7|4657.7|4664|4658|4664|4658|4663.7|4657.7|0
1721128290000|2024-07-16 11:11:30|||||||||2
1721128300000|2024-07-16 11:11:40|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|0
1721128330000|2024-07-16 11:12:10|4663.3|4657.3|4664|4658|4664|4658|4663.3|4657.3|3
1721128340000|2024-07-16 11:12:20|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1721128350000|2024-07-16 11:12:30|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|0
1721128370000|2024-07-16 11:12:50|4662|4656|4661.3|4655.3|4662|4656|4661|4655|19
1721128380000|2024-07-16 11:13:00|4661.7|4655.7|4662|4656|4662|4656|4661.7|4655.7|0
1721128390000|2024-07-16 11:13:10|4662.3|4656.3|4662.7|4656.7|4662.7|4656.7|4662.3|4656.3|0
1721128400000|2024-07-16 11:13:20|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1721128430000|2024-07-16 11:13:50|||||||||2
1721128440000|2024-07-16 11:14:00|||||||||4
1721128470000|2024-07-16 11:14:30|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1721128480000|2024-07-16 11:14:40|4662.3|4656.3|4662|4656|4662.3|4656.3|4662|4656|0
1721128500000|2024-07-16 11:15:00|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|2
1721128520000|2024-07-16 11:15:20|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|0
1721128530000|2024-07-16 11:15:30|4661.2|4655.2|4660.7|4654.7|4661.2|4655.2|4660.7|4654.7|0
1721128550000|2024-07-16 11:15:50|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|0
1721128560000|2024-07-16 11:16:00|4661|4655|4661|4655|4661|4655|4661|4655|0
1721128580000|2024-07-16 11:16:20|4660.8|4654.8|4661|4655|4661|4655|4660.8|4654.8|0
1721128590000|2024-07-16 11:16:30|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1721128680000|2024-07-16 11:18:00|4659.7|4653.7|4659.2|4653.2|4660|4654|4659.2|4653.2|5
1721128690000|2024-07-16 11:18:10|||||||||1
1721128710000|2024-07-16 11:18:30|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|2
1721128730000|2024-07-16 11:18:50|4659|4653|4659.3|4653.3|4659.3|4653.3|4659|4653|0
1721128740000|2024-07-16 11:19:00|4659.7|4653.7|4660.3|4654.3|4660.3|4654.3|4659.7|4653.7|0
1721128760000|2024-07-16 11:19:20|4660.5|4654.5|4661|4655|4661|4655|4660.3|4654.3|0
1721128770000|2024-07-16 11:19:30|4660.8|4654.8|4660.7|4654.7|4660.8|4654.8|4660.7|4654.7|1
1721128790000|2024-07-16 11:19:50|4660.8|4654.8|4660.8|4654.8|4661|4655|4660.7|4654.7|0
1721128800000|2024-07-16 11:20:00|4661|4655|4661|4655|4661|4655|4661|4655|0
1721128820000|2024-07-16 11:20:20|4660.8|4654.8|4661.2|4655.2|4661.2|4655.2|4660.8|4654.8|0
1721128850000|2024-07-16 11:20:50|4660.7|4654.7|4660.3|4654.3|4660.7|4654.7|4660.3|4654.3|1
1721128860000|2024-07-16 11:21:00|4660|4654|4661.2|4655.2|4661.2|4655.2|4660|4654|0
1721128890000|2024-07-16 11:21:30|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.5|4654.5|2
1721128910000|2024-07-16 11:21:50|4659.7|4653.7|4659.8|4653.8|4659.8|4653.8|4659.7|4653.7|0
1721128920000|2024-07-16 11:22:00|4659.7|4653.7|4659.8|4653.8|4660|4654|4659.7|4653.7|0
1721128930000|2024-07-16 11:22:10|4659.7|4653.7|4659.8|4653.8|4659.8|4653.8|4659.7|4653.7|0
1721128950000|2024-07-16 11:22:30|4660|4654|4660|4654|4660|4654|4660|4654|0
1721128960000|2024-07-16 11:22:40|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|0
1721128970000|2024-07-16 11:22:50|4661|4655|4660.7|4654.7|4661.2|4655.2|4660.7|4654.7|0
1721128980000|2024-07-16 11:23:00|4660.8|4654.8|4661.7|4655.7|4661.7|4655.7|4660.8|4654.8|0
1721128990000|2024-07-16 11:23:10|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1721129000000|2024-07-16 11:23:20|4662.7|4656.7|4663.2|4657.2|4663.2|4657.2|4662.5|4656.5|0
1721129020000|2024-07-16 11:23:40|4663.5|4657.5|4662.3|4656.3|4663.5|4657.5|4662.3|4656.3|2
1721129040000|2024-07-16 11:24:00|4662|4656|4661.3|4655.3|4662|4656|4661.3|4655.3|0
1721129050000|2024-07-16 11:24:10|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|0
1721129070000|2024-07-16 11:24:30|4661|4655|4661|4655|4661|4655|4660.3|4654.3|0
1721129080000|2024-07-16 11:24:40|4661.7|4655.7|4661.3|4655.3|4661.7|4655.7|4661.3|4655.3|0
1721129090000|2024-07-16 11:24:50|4661.2|4655.2|4661|4655|4661.2|4655.2|4661|4655|0
1721129120000|2024-07-16 11:25:20|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|0
1721129130000|2024-07-16 11:25:30|4661|4655|4661.2|4655.2|4661.2|4655.2|4661|4655|0
1721129150000|2024-07-16 11:25:50|4660.8|4654.8|4660.2|4654.2|4660.8|4654.8|4660.2|4654.2|0
1721129170000|2024-07-16 11:26:10|4660|4654|4660|4654|4660|4654|4660|4654|0
1721129190000|2024-07-16 11:26:30|4660.2|4654.2|4660|4654|4660.2|4654.2|4660|4654|1
1721129200000|2024-07-16 11:26:40|4659.5|4653.5|4659.2|4653.2|4659.5|4653.5|4659|4653|1
1721129210000|2024-07-16 11:26:50|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.2|4653.2|0
1721129230000|2024-07-16 11:27:10|4659.2|4653.2|4659.3|4653.3|4659.3|4653.3|4659.2|4653.2|0
1721129240000|2024-07-16 11:27:20|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|0
1721129250000|2024-07-16 11:27:30|4659|4653|4659|4653|4659|4653|4659|4653|0
1721129260000|2024-07-16 11:27:40|4658.8|4652.8|4659.8|4653.8|4659.8|4653.8|4658.8|4652.8|1
1721129310000|2024-07-16 11:28:30|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1721129320000|2024-07-16 11:28:40|4658.8|4652.8|4659.2|4653.2|4659.2|4653.2|4658.8|4652.8|1
1721129340000|2024-07-16 11:29:00|4659|4653|4658.7|4652.7|4659|4653|4658.7|4652.7|0
1721129370000|2024-07-16 11:29:30|4658.5|4652.5|4658.2|4652.2|4658.5|4652.5|4658.2|4652.2|1
1721129390000|2024-07-16 11:29:50|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1721129400000|2024-07-16 11:30:00|4658|4652|4657.7|4651.7|4658|4652|4657.7|4651.7|0
1721129430000|2024-07-16 11:30:30|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4
1721129440000|2024-07-16 11:30:40|4657.7|4651.7|4657.2|4651.2|4657.7|4651.7|4657.2|4651.2|1
1721129450000|2024-07-16 11:30:50|4657.7|4651.7|4657.3|4651.3|4657.7|4651.7|4657.3|4651.3|0
1721129460000|2024-07-16 11:31:00|4657.7|4651.7|4657.3|4651.3|4657.7|4651.7|4657.3|4651.3|0
1721129470000|2024-07-16 11:31:10|4657.2|4651.2|4657.3|4651.3|4657.3|4651.3|4657|4651|0
1721129480000|2024-07-16 11:31:20|4657.8|4651.8|4656.7|4650.7|4657.8|4651.8|4656.7|4650.7|0
1721129490000|2024-07-16 11:31:30|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|3
1721129520000|2024-07-16 11:32:00|4656.3|4650.3|4655.7|4649.7|4656.3|4650.3|4655.7|4649.7|5
1721129560000|2024-07-16 11:32:40|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|0
1721129640000|2024-07-16 11:34:00|4655.7|4649.7|4655.3|4649.3|4655.7|4649.7|4655.3|4649.3|1
1721129650000|2024-07-16 11:34:10|4655.5|4649.5|4655.7|4649.7|4655.7|4649.7|4655.3|4649.3|0
1721129660000|2024-07-16 11:34:20|4655.5|4649.5|4655.7|4649.7|4655.7|4649.7|4655.5|4649.5|0
1721129690000|2024-07-16 11:34:50|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|0
1721129700000|2024-07-16 11:35:00|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|4655.5|4649.5|0
1721129710000|2024-07-16 11:35:10|4655.8|4649.8|4655.7|4649.7|4655.8|4649.8|4655.3|4649.3|3
1721129740000|2024-07-16 11:35:40|4655.5|4649.5|4655.2|4649.2|4655.5|4649.5|4655.2|4649.2|0
1721129760000|2024-07-16 11:36:00|4654.7|4648.7|4653.8|4647.8|4654.7|4648.7|4653.8|4647.8|3
1721129770000|2024-07-16 11:36:10|4652.7|4646.7|4652.8|4646.8|4652.8|4646.8|4652.7|4646.7|2
1721129790000|2024-07-16 11:36:30|4653|4647|4653|4647|4653|4647|4653|4647|0
1721129830000|2024-07-16 11:37:10|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1721129850000|2024-07-16 11:37:30|4653|4647|4653|4647|4653|4647|4652.8|4646.8|0
1721129860000|2024-07-16 11:37:40|4652.8|4646.8|4653.7|4647.7|4653.7|4647.7|4652.8|4646.8|1
1721129870000|2024-07-16 11:37:50|4654|4648|4654|4648|4654|4648|4654|4648|0
1721129880000|2024-07-16 11:38:00|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|1
1721129890000|2024-07-16 11:38:10|4654.5|4648.5|4654.8|4648.8|4655.2|4649.2|4654.5|4648.5|1
1721129900000|2024-07-16 11:38:20|4654.1|4648.1|4652.7|4646.7|4654.1|4648.1|4652.7|4646.7|7
1721129920000|2024-07-16 11:38:40|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4
1721129940000|2024-07-16 11:39:00|4652.1|4646.1|4653.6|4647.6|4653.6|4647.6|4652.1|4646.1|17
1721129950000|2024-07-16 11:39:10|4654|4648|4654|4648|4654.3|4648.3|4654|4648|0
1721129960000|2024-07-16 11:39:20|4654.3|4648.3|4655|4649|4655|4649|4654.3|4648.3|0
1721129970000|2024-07-16 11:39:30|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1721129980000|2024-07-16 11:39:40|4654.3|4648.3|4655.3|4649.3|4655.3|4649.3|4654.3|4648.3|0
1721129990000|2024-07-16 11:39:50|4655.6|4649.6|4655.8|4649.8|4655.8|4649.8|4655.6|4649.6|0
1721130000000|2024-07-16 11:40:00|4656|4650|4654.3|4648.3|4656|4650|4654.3|4648.3|2
1721130030000|2024-07-16 11:40:30|4654.1|4648.1|4653.3|4647.3|4654.1|4648.1|4653.3|4647.3|0
1721130040000|2024-07-16 11:40:40|4653|4647|4653|4647|4653|4647|4653|4647|1
1721130050000|2024-07-16 11:40:50|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1721130060000|2024-07-16 11:41:00|4652.6|4646.6|4652.3|4646.3|4652.6|4646.6|4652.3|4646.3|1
1721130070000|2024-07-16 11:41:10|4652.5|4646.5|4652.3|4646.3|4652.5|4646.5|4652.3|4646.3|1
1721130090000|2024-07-16 11:41:30|4652.5|4646.5|4652.3|4646.3|4652.5|4646.5|4652.3|4646.3|0
1721130110000|2024-07-16 11:41:50|4652.5|4646.5|4652.8|4646.8|4652.8|4646.8|4652.5|4646.5|0
1721130130000|2024-07-16 11:42:10|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|0
1721130140000|2024-07-16 11:42:20|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|5
1721130190000|2024-07-16 11:43:10|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|2
1721130200000|2024-07-16 11:43:20|4652.8|4646.8|4653.6|4647.6|4653.6|4647.6|4652.8|4646.8|2
1721130210000|2024-07-16 11:43:30|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|0
1721130220000|2024-07-16 11:43:40|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1721130230000|2024-07-16 11:43:50|||||||||1
1721130250000|2024-07-16 11:44:10|4653.1|4647.1|4652.6|4646.6|4653.1|4647.1|4652.6|4646.6|2
1721130270000|2024-07-16 11:44:30|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1721130280000|2024-07-16 11:44:40|4653|4647|4653|4647|4653|4647|4653|4647|0
1721130310000|2024-07-16 11:45:10|4653.3|4647.3|4653.6|4647.6|4653.6|4647.6|4653.3|4647.3|0
1721130340000|2024-07-16 11:45:40|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|0
1721130370000|2024-07-16 11:46:10|4653.5|4647.5|4653.1|4647.1|4653.5|4647.5|4653.1|4647.1|1
1721130380000|2024-07-16 11:46:20|4654.1|4648.1|4653|4647|4654.1|4648.1|4653|4647|1
1721130390000|2024-07-16 11:46:30|4653.1|4647.1|4653|4647|4653.6|4647.6|4653|4647|0
1721130400000|2024-07-16 11:46:40|4653.1|4647.1|4652.6|4646.6|4653.1|4647.1|4652.6|4646.6|0
1721130420000|2024-07-16 11:47:00|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1721130440000|2024-07-16 11:47:20|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|0
1721130470000|2024-07-16 11:47:50|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|0
1721130490000|2024-07-16 11:48:10|||||||||6
1721130530000|2024-07-16 11:48:50|||||||||2
1721130540000|2024-07-16 11:49:00|4652.6|4646.6|4651.6|4645.6|4652.6|4646.6|4651.6|4645.6|2
1721130570000|2024-07-16 11:49:30|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4
1721130580000|2024-07-16 11:49:40|4650.3|4644.3|4651|4645|4651|4645|4650.3|4644.3|1
1721130600000|2024-07-16 11:50:00|4650.6|4644.6|4649.6|4643.6|4650.6|4644.6|4649.6|4643.6|1
1721130640000|2024-07-16 11:50:40|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1721130660000|2024-07-16 11:51:00|4650.3|4644.3|4649.5|4643.5|4650.3|4644.3|4649.5|4643.5|0
1721130670000|2024-07-16 11:51:10|4648.8|4642.8|4648.6|4642.6|4648.8|4642.8|4648.6|4642.6|7
1721130690000|2024-07-16 11:51:30|4649.1|4643.1|4649.6|4643.6|4649.6|4643.6|4649.1|4643.1|2
1721130700000|2024-07-16 11:51:40|4649.1|4643.1|4648.6|4642.6|4649.1|4643.1|4648.6|4642.6|0
1721130710000|2024-07-16 11:51:50|4649|4643|4649|4643|4649.3|4643.3|4649|4643|0
1721130720000|2024-07-16 11:52:00|4649.3|4643.3|4651|4645|4651|4645|4649.3|4643.3|4
1721130730000|2024-07-16 11:52:10|4650.8|4644.8|4650.5|4644.5|4650.8|4644.8|4650.5|4644.5|0
1721130740000|2024-07-16 11:52:20|4651|4645|4651.3|4645.3|4651.3|4645.3|4650.8|4644.8|1
1721130760000|2024-07-16 11:52:40|4651|4645|4651|4645|4651|4645|4651|4645|0
1721130770000|2024-07-16 11:52:50|4651.3|4645.3|4651|4645|4651.3|4645.3|4651|4645|3
1721130780000|2024-07-16 11:53:00|4651.3|4645.3|4651.3|4645.3|4651.5|4645.5|4651|4645|0
1721130800000|2024-07-16 11:53:20|4652|4646|4651.6|4645.6|4652|4646|4651.6|4645.6|0
1721130810000|2024-07-16 11:53:30|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651|4645|0
1721130820000|2024-07-16 11:53:40|4652|4646|4651.3|4645.3|4652|4646|4651.3|4645.3|0
1721130840000|2024-07-16 11:54:00|4651.5|4645.5|4652.3|4646.3|4652.5|4646.5|4651.5|4645.5|0
1721130850000|2024-07-16 11:54:10|4652.5|4646.5|4653.3|4647.3|4653.5|4647.5|4652.5|4646.5|5
1721130860000|2024-07-16 11:54:20|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|0
1721130880000|2024-07-16 11:54:40|||||||||2
1721130890000|2024-07-16 11:54:50|4654.5|4648.5|4655|4649|4655|4649|4654.5|4648.5|3
1721130900000|2024-07-16 11:55:00|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|0
1721130910000|2024-07-16 11:55:10|||||||||2
1721130920000|2024-07-16 11:55:20|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|1
1721130930000|2024-07-16 11:55:30|4654.1|4648.1|4653|4647|4654.1|4648.1|4653|4647|2
1721130940000|2024-07-16 11:55:40|4652|4646|4652|4646|4652|4646|4652|4646|1
1721130950000|2024-07-16 11:55:50|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1721130960000|2024-07-16 11:56:00|4652|4646|4652.6|4646.6|4652.6|4646.6|4652|4646|0
1721131010000|2024-07-16 11:56:50|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|1
1721131020000|2024-07-16 11:57:00|4653.3|4647.3|4653.8|4647.8|4653.8|4647.8|4653.3|4647.3|0
1721131030000|2024-07-16 11:57:10|4653.6|4647.6|4652.8|4646.8|4653.8|4647.8|4652.8|4646.8|2
1721131040000|2024-07-16 11:57:20|||||||||1
1721131050000|2024-07-16 11:57:30|4653|4647|4653|4647|4653|4647|4653|4647|0
1721131080000|2024-07-16 11:58:00|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1721131100000|2024-07-16 11:58:20|4652|4646|4652.5|4646.5|4652.5|4646.5|4652|4646|3
1721131110000|2024-07-16 11:58:30|4652|4646|4652|4646|4652|4646|4652|4646|3
1721131120000|2024-07-16 11:58:40|4652.2|4646.2|4651|4645|4652.5|4646.5|4651|4645|9
1721131130000|2024-07-16 11:58:50|4650.8|4644.8|4651|4645|4651|4645|4650.8|4644.8|0
1721131140000|2024-07-16 11:59:00|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.5|4644.5|0
1721131160000|2024-07-16 11:59:20|4651|4645|4650.8|4644.8|4651|4645|4650.8|4644.8|2
1721131170000|2024-07-16 11:59:30|4651|4645|4650.8|4644.8|4651|4645|4650.8|4644.8|0
1721131180000|2024-07-16 11:59:40|4650.5|4644.5|4647|4641|4650.5|4644.5|4647|4641|8
1721131190000|2024-07-16 11:59:50|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|0
1721131200000|2024-07-16 12:00:00|4647.3|4641.3|4646|4640|4647.3|4641.3|4645.5|4639.5|2
1721131210000|2024-07-16 12:00:10|4645.8|4639.8|4646|4640|4646|4640|4645.8|4639.8|0
1721131220000|2024-07-16 12:00:20|4646.2|4640.2|4646|4640|4646.5|4640.5|4646|4640|2
1721131240000|2024-07-16 12:00:40|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|3
1721131250000|2024-07-16 12:00:50|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|1
1721131260000|2024-07-16 12:01:00|4646.6|4640.6|4647.1|4641.1|4647.5|4641.5|4646.6|4640.6|4
1721131270000|2024-07-16 12:01:10|4647.5|4641.5|4648|4642|4648|4642|4647.5|4641.5|1
1721131280000|2024-07-16 12:01:20|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|2
1721131290000|2024-07-16 12:01:30|4647.5|4641.5|4646.8|4640.8|4647.5|4641.5|4646.3|4640.3|4
1721131300000|2024-07-16 12:01:40|4647|4641|4647|4641|4647|4641|4647|4641|0
1721131320000|2024-07-16 12:02:00|4646.8|4640.8|4647|4641|4647|4641|4646.8|4640.8|0
1721131330000|2024-07-16 12:02:10|4646.8|4640.8|4647|4641|4647|4641|4646.5|4640.5|0
1721131350000|2024-07-16 12:02:30|4648|4642|4647.3|4641.3|4648|4642|4647.3|4641.3|1
1721131360000|2024-07-16 12:02:40|4646.8|4640.8|4647.5|4641.5|4647.5|4641.5|4646.8|4640.8|1
1721131370000|2024-07-16 12:02:50|4648|4642|4647.8|4641.8|4648|4642|4647.8|4641.8|0
1721131380000|2024-07-16 12:03:00|4648|4642|4648|4642|4648|4642|4648|4642|1
1721131400000|2024-07-16 12:03:20|||||||||2
1721131420000|2024-07-16 12:03:40|4648.1|4642.1|4650|4644|4650|4644|4648.1|4642.1|0
1721131430000|2024-07-16 12:03:50|4650.3|4644.3|4651.5|4645.5|4651.5|4645.5|4650.3|4644.3|0
1721131440000|2024-07-16 12:04:00|4652|4646|4652.8|4646.8|4652.8|4646.8|4652|4646|0
1721131450000|2024-07-16 12:04:10|4653|4647|4652.3|4646.3|4653|4647|4652.3|4646.3|1
1721131460000|2024-07-16 12:04:20|4651.8|4645.8|4651.8|4645.8|4652|4646|4651.8|4645.8|0
1721131470000|2024-07-16 12:04:30|4652|4646|4650.8|4644.8|4652|4646|4650.5|4644.5|7
1721131480000|2024-07-16 12:04:40|4651|4645|4650.8|4644.8|4651|4645|4650.3|4644.3|7
1721131490000|2024-07-16 12:04:50|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4
1721131520000|2024-07-16 12:05:20|4651.5|4645.5|4651.1|4645.1|4651.5|4645.5|4651.1|4645.1|0
1721131530000|2024-07-16 12:05:30|4651.5|4645.5|4651.6|4645.6|4651.6|4645.6|4651.5|4645.5|0
1721131560000|2024-07-16 12:06:00|4651.1|4645.1|4652.6|4646.6|4652.6|4646.6|4651.1|4645.1|0
1721131570000|2024-07-16 12:06:10|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|0
1721131580000|2024-07-16 12:06:20|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.5|4646.5|0
1721131590000|2024-07-16 12:06:30|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|0
1721131610000|2024-07-16 12:06:50|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|0
1721131640000|2024-07-16 12:07:20|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4
1721131650000|2024-07-16 12:07:30|4651.1|4645.1|4651.4|4645.4|4651.4|4645.4|4651.1|4645.1|0
1721131660000|2024-07-16 12:07:40|4649.9|4643.9|4650.4|4644.4|4650.4|4644.4|4649.9|4643.9|1
1721131670000|2024-07-16 12:07:50|4649.9|4643.9|4650.4|4644.4|4650.4|4644.4|4649.9|4643.9|1
1721131700000|2024-07-16 12:08:20|4650.6|4644.6|4651.1|4645.1|4651.1|4645.1|4650.6|4644.6|0
1721131720000|2024-07-16 12:08:40|4650.9|4644.9|4650.4|4644.4|4650.9|4644.9|4650.4|4644.4|1
1721131750000|2024-07-16 12:09:10|4650.1|4644.1|4651.1|4645.1|4651.1|4645.1|4650.1|4644.1|2
1721131760000|2024-07-16 12:09:20|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|0
1721131810000|2024-07-16 12:10:10|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1721131820000|2024-07-16 12:10:20|4651.4|4645.4|4651.1|4645.1|4651.6|4645.6|4650.6|4644.6|2
1721131830000|2024-07-16 12:10:30|4651.6|4645.6|4652.1|4646.1|4652.1|4646.1|4651.6|4645.6|2
1721131850000|2024-07-16 12:10:50|4651.9|4645.9|4650.4|4644.4|4651.9|4645.9|4650.1|4644.1|2
1721131860000|2024-07-16 12:11:00|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|1
1721131870000|2024-07-16 12:11:10|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1721131920000|2024-07-16 12:12:00|4649.6|4643.6|4649.4|4643.4|4649.6|4643.6|4649.4|4643.4|0
1721131930000|2024-07-16 12:12:10|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.4|4643.4|0
1721131940000|2024-07-16 12:12:20|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1721131950000|2024-07-16 12:12:30|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.4|4643.4|0
1721131970000|2024-07-16 12:12:50|4650.3|4644.3|4650.8|4644.8|4650.8|4644.8|4650.3|4644.3|1
1721131990000|2024-07-16 12:13:10|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4649.5|4643.5|1
1721132000000|2024-07-16 12:13:20|4651|4645|4651.8|4645.8|4651.8|4645.8|4651|4645|0
1721132020000|2024-07-16 12:13:40|4650.9|4644.9|4650.8|4644.8|4651|4645|4650.8|4644.8|1
1721132030000|2024-07-16 12:13:50|4651|4645|4650.8|4644.8|4651|4645|4650.8|4644.8|0
1721132040000|2024-07-16 12:14:00|4651|4645|4651|4645|4651|4645|4650.8|4644.8|0
1721132050000|2024-07-16 12:14:10|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1721132070000|2024-07-16 12:14:30|4655.6|4649.6|4656.3|4650.3|4656.3|4650.3|4655.6|4649.6|11
1721132080000|2024-07-16 12:14:40|4657.1|4651.1|4656.1|4650.1|4657.1|4651.1|4656.1|4650.1|1
1721132090000|2024-07-16 12:14:50|4656.3|4650.3|4659.5|4653.5|4659.8|4653.8|4656.3|4650.3|24
1721132100000|2024-07-16 12:15:00|4659.8|4653.8|4659|4653|4659.8|4653.8|4659|4653|2
1721132110000|2024-07-16 12:15:10|4658.8|4652.8|4658|4652|4658.8|4652.8|4658|4652|1
1721132120000|2024-07-16 12:15:20|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1721132130000|2024-07-16 12:15:30|4658.8|4652.8|4657.8|4651.8|4658.8|4652.8|4657.8|4651.8|3
1721132140000|2024-07-16 12:15:40|4658.3|4652.3|4658.8|4652.8|4658.8|4652.8|4658.3|4652.3|1
1721132150000|2024-07-16 12:15:50|4658.5|4652.5|4658.8|4652.8|4658.8|4652.8|4657.8|4651.8|2
1721132160000|2024-07-16 12:16:00|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|0
1721132170000|2024-07-16 12:16:10|4658.3|4652.3|4658.8|4652.8|4659.8|4653.8|4658.3|4652.3|5
1721132190000|2024-07-16 12:16:30|4658.6|4652.6|4658.8|4652.8|4658.8|4652.8|4657.8|4651.8|2
1721132200000|2024-07-16 12:16:40|4659.1|4653.1|4659|4653|4659.1|4653.1|4658.5|4652.5|3
1721132210000|2024-07-16 12:16:50|4658.8|4652.8|4660|4654|4660|4654|4658.8|4652.8|1
1721132230000|2024-07-16 12:17:10|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|0
1721132240000|2024-07-16 12:17:20|4659|4653|4659|4653|4659|4653|4659|4653|4
1721132280000|2024-07-16 12:18:00|4659.8|4653.8|4660.1|4654.1|4660.1|4654.1|4659.8|4653.8|3
1721132320000|2024-07-16 12:18:40|4661|4655|4660.8|4654.8|4661|4655|4660.8|4654.8|8
1721132330000|2024-07-16 12:18:50|4660.5|4654.5|4660.8|4654.8|4660.8|4654.8|4660.5|4654.5|1
1721132340000|2024-07-16 12:19:00|4660.5|4654.5|4660|4654|4661.1|4655.1|4660|4654|5
1721132350000|2024-07-16 12:19:10|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|0
1721132380000|2024-07-16 12:19:40|4658.5|4652.5|4658.8|4652.8|4658.8|4652.8|4658.5|4652.5|1
1721132400000|2024-07-16 12:20:00|4660|4654|4659.8|4653.8|4660|4654|4659.8|4653.8|1
1721132410000|2024-07-16 12:20:10|4660.1|4654.1|4660.8|4654.8|4661|4655|4660.1|4654.1|1
1721132420000|2024-07-16 12:20:20|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1721132430000|2024-07-16 12:20:30|4660.8|4654.8|4659.8|4653.8|4661.5|4655.5|4659.3|4653.3|6
1721132440000|2024-07-16 12:20:40|4660|4654|4662|4656|4662|4656|4660|4654|3
1721132450000|2024-07-16 12:20:50|4663|4657|4663|4657|4663|4657|4663|4657|0
1721132460000|2024-07-16 12:21:00|4662.6|4656.6|4663|4657|4663|4657|4662.6|4656.6|0
1721132470000|2024-07-16 12:21:10|4655.4|4649.4|4653.8|4647.8|4655.8|4649.8|4652.9|4646.9|14
1721132480000|2024-07-16 12:21:20|4652.9|4646.9|4652.9|4646.9|4652.9|4646.9|4652.9|4646.9|3
1721132490000|2024-07-16 12:21:30|4652.8|4646.8|4654.4|4648.4|4654.4|4648.4|4652.8|4646.8|0
1721132500000|2024-07-16 12:21:40|4654.6|4648.6|4656.4|4650.4|4656.4|4650.4|4654.4|4648.4|8
1721132510000|2024-07-16 12:21:50|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|3
1721132520000|2024-07-16 12:22:00|4654.8|4648.8|4655.6|4649.6|4655.6|4649.6|4654.8|4648.8|4
1721132530000|2024-07-16 12:22:10|4655.4|4649.4|4655.4|4649.4|4655.4|4649.4|4655.4|4649.4|0
1721132540000|2024-07-16 12:22:20|4655.6|4649.6|4655.4|4649.4|4655.6|4649.6|4655.4|4649.4|0
1721132550000|2024-07-16 12:22:30|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4
1721132560000|2024-07-16 12:22:40|4653|4647|4653.1|4647.1|4653.6|4647.6|4653|4647|0
1721132570000|2024-07-16 12:22:50|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1721132580000|2024-07-16 12:23:00|4653.4|4647.4|4653.6|4647.6|4653.6|4647.6|4653.4|4647.4|0
1721132590000|2024-07-16 12:23:10|4653.1|4647.1|4653.6|4647.6|4653.6|4647.6|4653.1|4647.1|0
1721132600000|2024-07-16 12:23:20|4653.4|4647.4|4651.6|4645.6|4653.4|4647.4|4651.6|4645.6|3
1721132620000|2024-07-16 12:23:40|4651.4|4645.4|4650.6|4644.6|4651.4|4645.4|4650.6|4644.6|3
1721132630000|2024-07-16 12:23:50|4650.3|4644.3|4649.6|4643.6|4650.3|4644.3|4649.6|4643.6|1
1721132640000|2024-07-16 12:24:00|4650.3|4644.3|4651.1|4645.1|4651.1|4645.1|4650.3|4644.3|0
1721132650000|2024-07-16 12:24:10|4651.3|4645.3|4651.4|4645.4|4651.6|4645.6|4651.1|4645.1|0
1721132660000|2024-07-16 12:24:20|4651.6|4645.6|4651.4|4645.4|4651.6|4645.6|4651.4|4645.4|0
1721132670000|2024-07-16 12:24:30|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1721132690000|2024-07-16 12:24:50|4651.1|4645.1|4651.6|4645.6|4651.6|4645.6|4651.1|4645.1|2
1721132700000|2024-07-16 12:25:00|4651.4|4645.4|4652.6|4646.6|4652.6|4646.6|4651.4|4645.4|0
1721132710000|2024-07-16 12:25:10|4652.4|4646.4|4652.6|4646.6|4652.6|4646.6|4652.4|4646.4|0
1721132720000|2024-07-16 12:25:20|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|0
1721132740000|2024-07-16 12:25:40|4652.1|4646.1|4651.4|4645.4|4652.1|4646.1|4650.9|4644.9|1
1721132750000|2024-07-16 12:25:50|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1721132770000|2024-07-16 12:26:10|4651.4|4645.4|4651.6|4645.6|4651.6|4645.6|4651.1|4645.1|0
1721132780000|2024-07-16 12:26:20|4652|4646|4652.6|4646.6|4652.6|4646.6|4652|4646|0
1721132800000|2024-07-16 12:26:40|4652.4|4646.4|4652.6|4646.6|4652.6|4646.6|4652.4|4646.4|0
1721132810000|2024-07-16 12:26:50|4652.4|4646.4|4652.1|4646.1|4652.4|4646.4|4652.1|4646.1|0
1721132830000|2024-07-16 12:27:10|4651.6|4645.6|4652.6|4646.6|4652.6|4646.6|4651.6|4645.6|7
1721132840000|2024-07-16 12:27:20|4652.1|4646.1|4653.6|4647.6|4653.6|4647.6|4652.1|4646.1|0
1721132850000|2024-07-16 12:27:30|4653.4|4647.4|4652.6|4646.6|4653.4|4647.4|4651.9|4645.9|1
1721132860000|2024-07-16 12:27:40|4652.1|4646.1|4652.4|4646.4|4652.4|4646.4|4652.1|4646.1|0
1721132870000|2024-07-16 12:27:50|4652.3|4646.3|4652.4|4646.4|4652.4|4646.4|4651.6|4645.6|1
1721132880000|2024-07-16 12:28:00|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1721132890000|2024-07-16 12:28:10|||||||||1
1721132900000|2024-07-16 12:28:20|4652.9|4646.9|4653.4|4647.4|4653.4|4647.4|4652.9|4646.9|1
1721132910000|2024-07-16 12:28:30|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1721132920000|2024-07-16 12:28:40|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1721132930000|2024-07-16 12:28:50|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|0
1721132940000|2024-07-16 12:29:00|4653.3|4647.3|4653.6|4647.6|4653.6|4647.6|4653.3|4647.3|7
1721132970000|2024-07-16 12:29:30|4653.4|4647.4|4653.6|4647.6|4653.6|4647.6|4653.4|4647.4|0
1721132980000|2024-07-16 12:29:40|4653.8|4647.8|4654.6|4648.6|4654.6|4648.6|4653.8|4647.8|0
1721132990000|2024-07-16 12:29:50|4655.1|4649.1|4656.1|4650.1|4656.1|4650.1|4655.1|4649.1|0
1721133000000|2024-07-16 12:30:00|4655.9|4649.9|4655.6|4649.6|4655.9|4649.9|4652.6|4646.6|16
1721133010000|2024-07-16 12:30:10|4654.6|4648.6|4654.6|4648.6|4655.6|4649.6|4653.6|4647.6|5
1721133020000|2024-07-16 12:30:20|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4653.6|4647.6|4
1721133030000|2024-07-16 12:30:30|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.4|4647.4|4
1721133040000|2024-07-16 12:30:40|4654.1|4648.1|4654.6|4648.6|4654.6|4648.6|4653.6|4647.6|4
1721133050000|2024-07-16 12:30:50|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.1|4648.1|0
1721133060000|2024-07-16 12:31:00|4654.1|4648.1|4653.6|4647.6|4654.6|4648.6|4652.9|4646.9|1
1721133070000|2024-07-16 12:31:10|4653.4|4647.4|4653.1|4647.1|4653.6|4647.6|4652.6|4646.6|3
1721133080000|2024-07-16 12:31:20|4653.6|4647.6|4653.1|4647.1|4653.6|4647.6|4653.1|4647.1|0
1721133090000|2024-07-16 12:31:30|4652.3|4646.3|4652.6|4646.6|4653.1|4647.1|4652.3|4646.3|1
1721133100000|2024-07-16 12:31:40|4652.8|4646.8|4654.6|4648.6|4655.1|4649.1|4652.8|4646.8|1
1721133110000|2024-07-16 12:31:50|4654.8|4648.8|4654.1|4648.1|4654.8|4648.8|4653.6|4647.6|1
1721133130000|2024-07-16 12:32:10|4653.8|4647.8|4653.4|4647.4|4654.1|4648.1|4653.1|4647.1|4
1721133140000|2024-07-16 12:32:20|4653.8|4647.8|4654.8|4648.8|4654.8|4648.8|4653.8|4647.8|0
1721133150000|2024-07-16 12:32:30|4656.3|4650.3|4655.9|4649.9|4656.3|4650.3|4655.4|4649.4|23
1721133160000|2024-07-16 12:32:40|4655.6|4649.6|4655.4|4649.4|4655.6|4649.6|4655.1|4649.1|19
1721133170000|2024-07-16 12:32:50|4655.6|4649.6|4655.1|4649.1|4655.6|4649.6|4655.1|4649.1|0
1721133180000|2024-07-16 12:33:00|4653.3|4647.3|4653.4|4647.4|4653.6|4647.6|4653.3|4647.3|19
1721133190000|2024-07-16 12:33:10|4653.6|4647.6|4655.1|4649.1|4655.1|4649.1|4653.6|4647.6|6
1721133210000|2024-07-16 12:33:30|4654.8|4648.8|4654.8|4648.8|4654.9|4648.9|4654.8|4648.8|6
1721133220000|2024-07-16 12:33:40|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|1
1721133240000|2024-07-16 12:34:00|4654.6|4648.6|4652.6|4646.6|4654.6|4648.6|4652.6|4646.6|6
1721133250000|2024-07-16 12:34:10|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1721133260000|2024-07-16 12:34:20|4652.9|4646.9|4653.8|4647.8|4653.9|4647.9|4652.9|4646.9|2
1721133270000|2024-07-16 12:34:30|4652.9|4646.9|4652.8|4646.8|4653.1|4647.1|4652.8|4646.8|5
1721133280000|2024-07-16 12:34:40|4652.9|4646.9|4652.9|4646.9|4653.3|4647.3|4652.8|4646.8|0
1721133290000|2024-07-16 12:34:50|4652.8|4646.8|4652.9|4646.9|4652.9|4646.9|4652.8|4646.8|0
1721133300000|2024-07-16 12:35:00|4652.8|4646.8|4651.9|4645.9|4652.9|4646.9|4651.9|4645.9|4
1721133310000|2024-07-16 12:35:10|4652.1|4646.1|4652.9|4646.9|4652.9|4646.9|4651.9|4645.9|2
1721133320000|2024-07-16 12:35:20|4652.4|4646.4|4652.9|4646.9|4653.3|4647.3|4651.8|4645.8|23
1721133330000|2024-07-16 12:35:30|4652.8|4646.8|4652.9|4646.9|4652.9|4646.9|4652.8|4646.8|1
1721133340000|2024-07-16 12:35:40|4652.8|4646.8|4651.8|4645.8|4652.8|4646.8|4651.4|4645.4|10
1721133350000|2024-07-16 12:35:50|4651.9|4645.9|4651.4|4645.4|4651.9|4645.9|4651.4|4645.4|1
1721133360000|2024-07-16 12:36:00|4649.4|4643.4|4647.8|4641.8|4649.9|4643.9|4647.8|4641.8|33
1721133370000|2024-07-16 12:36:10|4646.8|4640.8|4647.1|4641.1|4647.1|4641.1|4646.6|4640.6|3
1721133380000|2024-07-16 12:36:20|4647.4|4641.4|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|1
1721133390000|2024-07-16 12:36:30|4647.4|4641.4|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|5
1721133410000|2024-07-16 12:36:50|4647.8|4641.8|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|0
1721133430000|2024-07-16 12:37:10|4647.8|4641.8|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|3
1721133440000|2024-07-16 12:37:20|4647.8|4641.8|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|3
1721133450000|2024-07-16 12:37:30|4648.1|4642.1|4649.9|4643.9|4649.9|4643.9|4648.1|4642.1|0
1721133460000|2024-07-16 12:37:40|4649.4|4643.4|4648.3|4642.3|4649.4|4643.4|4647.9|4641.9|2
1721133470000|2024-07-16 12:37:50|4647.9|4641.9|4649.9|4643.9|4649.9|4643.9|4647.9|4641.9|3
1721133480000|2024-07-16 12:38:00|4649.8|4643.8|4649.4|4643.4|4649.8|4643.8|4649.4|4643.4|0
1721133500000|2024-07-16 12:38:20|||||||||1
1721133510000|2024-07-16 12:38:30|4649.6|4643.6|4650.9|4644.9|4650.9|4644.9|4649.6|4643.6|0
1721133520000|2024-07-16 12:38:40|4651.4|4645.4|4651.9|4645.9|4651.9|4645.9|4651.4|4645.4|2
1721133530000|2024-07-16 12:38:50|4652.3|4646.3|4652.4|4646.4|4652.9|4646.9|4652.3|4646.3|1
1721133540000|2024-07-16 12:39:00|4652.9|4646.9|4653.4|4647.4|4653.4|4647.4|4652.9|4646.9|0
1721133550000|2024-07-16 12:39:10|4653.8|4647.8|4653.9|4647.9|4653.9|4647.9|4653.4|4647.4|7
1721133560000|2024-07-16 12:39:20|4654.1|4648.1|4655.8|4649.8|4655.9|4649.9|4654.1|4648.1|2
1721133570000|2024-07-16 12:39:30|4655.4|4649.4|4654.4|4648.4|4655.8|4649.8|4653.9|4647.9|5
1721133580000|2024-07-16 12:39:40|4652.9|4646.9|4654.4|4648.4|4654.4|4648.4|4652.9|4646.9|19
1721133590000|2024-07-16 12:39:50|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1721133600000|2024-07-16 12:40:00|4654.4|4648.4|4652.9|4646.9|4654.4|4648.4|4652.4|4646.4|2
1721133620000|2024-07-16 12:40:20|4652.4|4646.4|4649.9|4643.9|4652.9|4646.9|4649.9|4643.9|3
1721133630000|2024-07-16 12:40:30|4648.9|4642.9|4649.4|4643.4|4649.4|4643.4|4648.9|4642.9|1
1721133640000|2024-07-16 12:40:40|4649.8|4643.8|4650.8|4644.8|4650.9|4644.9|4649.8|4643.8|1
1721133650000|2024-07-16 12:40:50|4650.4|4644.4|4650.8|4644.8|4650.8|4644.8|4650.4|4644.4|2
1721133660000|2024-07-16 12:41:00|4650.9|4644.9|4649.4|4643.4|4650.9|4644.9|4649.4|4643.4|1
1721133670000|2024-07-16 12:41:10|4649.6|4643.6|4649.9|4643.9|4649.9|4643.9|4649.6|4643.6|2
1721133680000|2024-07-16 12:41:20|4650.4|4644.4|4650.6|4644.6|4650.9|4644.9|4650.4|4644.4|1
1721133690000|2024-07-16 12:41:30|4650.9|4644.9|4650.9|4644.9|4651.4|4645.4|4650.9|4644.9|1
1721133700000|2024-07-16 12:41:40|4650.6|4644.6|4650.4|4644.4|4650.6|4644.6|4650.4|4644.4|4
1721133710000|2024-07-16 12:41:50|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4
1721133730000|2024-07-16 12:42:10|4651.1|4645.1|4650.4|4644.4|4651.1|4645.1|4649.9|4643.9|2
1721133740000|2024-07-16 12:42:20|4650.6|4644.6|4649.6|4643.6|4650.9|4644.9|4649.6|4643.6|3
1721133750000|2024-07-16 12:42:30|4649.3|4643.3|4647.3|4641.3|4649.3|4643.3|4647.1|4641.1|3
1721133760000|2024-07-16 12:42:40|4647.1|4641.1|4645.8|4639.8|4647.1|4641.1|4645.3|4639.3|8
1721133770000|2024-07-16 12:42:50|4645.4|4639.4|4645.8|4639.8|4645.8|4639.8|4645.3|4639.3|2
1721133780000|2024-07-16 12:43:00|4646.1|4640.1|4646.9|4640.9|4646.9|4640.9|4645.8|4639.8|2
1721133790000|2024-07-16 12:43:10|4647.8|4641.8|4648.4|4642.4|4648.8|4642.8|4647.3|4641.3|13
1721133800000|2024-07-16 12:43:20|4648.9|4642.9|4649.4|4643.4|4649.4|4643.4|4648.4|4642.4|1
1721133810000|2024-07-16 12:43:30|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4649.9|4643.9|2
1721133820000|2024-07-16 12:43:40|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1721133830000|2024-07-16 12:43:50|4650.3|4644.3|4649.6|4643.6|4650.3|4644.3|4649.6|4643.6|1
1721133850000|2024-07-16 12:44:10|4649.4|4643.4|4649.6|4643.6|4649.6|4643.6|4649.4|4643.4|0
1721133870000|2024-07-16 12:44:30|4649.4|4643.4|4651.9|4645.9|4651.9|4645.9|4649.4|4643.4|9
1721133880000|2024-07-16 12:44:40|4651.4|4645.4|4651.9|4645.9|4651.9|4645.9|4651.4|4645.4|0
1721133890000|2024-07-16 12:44:50|4651.6|4645.6|4652.8|4646.8|4653.1|4647.1|4651.3|4645.3|14
1721136600000|2024-07-16 13:30:00|4653.2|4647.2|4654.9|4648.9|4656.9|4650.9|4650.6|4644.6|31
1721136610000|2024-07-16 13:30:10|4655.7|4649.7|4651.7|4645.7|4656|4650|4650.9|4644.9|24
1721136620000|2024-07-16 13:30:20|4651.9|4645.9|4648.7|4642.7|4652.6|4646.6|4648.7|4642.7|5
1721136630000|2024-07-16 13:30:30|4648.4|4642.4|4645.2|4639.2|4648.9|4642.9|4644.6|4638.6|14
1721136640000|2024-07-16 13:30:40|4645.7|4639.7|4643.2|4637.2|4646.6|4640.6|4643.1|4637.1|22
1721136650000|2024-07-16 13:30:50|4644.1|4638.1|4641.9|4635.9|4644.2|4638.2|4640.7|4634.7|14
1721136660000|2024-07-16 13:31:00|4642.6|4636.6|4640.9|4634.9|4642.9|4636.9|4639.9|4633.9|6
1721136670000|2024-07-16 13:31:10|4640.4|4634.4|4643.9|4637.9|4643.9|4637.9|4639.9|4633.9|33
1721136680000|2024-07-16 13:31:20|4644.9|4638.9|4641.9|4635.9|4644.9|4638.9|4641.9|4635.9|3
1721136690000|2024-07-16 13:31:30|4641.4|4635.4|4643.9|4637.9|4643.9|4637.9|4639.4|4633.4|63
1721136700000|2024-07-16 13:31:40|4644.1|4638.1|4645.4|4639.4|4645.9|4639.9|4643.9|4637.9|10
1721136710000|2024-07-16 13:31:50|4645.2|4639.2|4644.2|4638.2|4645.4|4639.4|4644.2|4638.2|3
1721136720000|2024-07-16 13:32:00|4643.9|4637.9|4641.4|4635.4|4643.9|4637.9|4640.6|4634.6|7
1721136730000|2024-07-16 13:32:10|4641.6|4635.6|4640.9|4634.9|4642.4|4636.4|4640.9|4634.9|19
1721136740000|2024-07-16 13:32:20|4640.4|4634.4|4637.4|4631.4|4640.4|4634.4|4637.4|4631.4|45
1721136750000|2024-07-16 13:32:30|4636.9|4630.9|4634.1|4628.1|4636.9|4630.9|4633.6|4627.6|37
1721136760000|2024-07-16 13:32:40|4634.4|4628.4|4636.1|4630.1|4636.1|4630.1|4633.9|4627.9|2
1721136770000|2024-07-16 13:32:50|4636.2|4630.2|4634.4|4628.4|4636.4|4630.4|4633.9|4627.9|2
1721136780000|2024-07-16 13:33:00|4634.1|4628.1|4633.4|4627.4|4634.4|4628.4|4633.4|4627.4|4
1721136790000|2024-07-16 13:33:10|4631.1|4625.1|4631.9|4625.9|4631.9|4625.9|4630.6|4624.6|27
1721136800000|2024-07-16 13:33:20|4631.5|4625.5|4630.9|4624.9|4632.9|4626.9|4630.9|4624.9|58
1721136810000|2024-07-16 13:33:30|4631.1|4625.1|4632.4|4626.4|4633.4|4627.4|4630.9|4624.9|11
1721136820000|2024-07-16 13:33:40|4633.4|4627.4|4635.9|4629.9|4637.1|4631.1|4632.4|4626.4|13
1721136830000|2024-07-16 13:33:50|4633.9|4627.9|4635.9|4629.9|4636.7|4630.7|4633.9|4627.9|12
1721136840000|2024-07-16 13:34:00|4636.4|4630.4|4641.2|4635.2|4641.4|4635.4|4636.4|4630.4|5
1721136850000|2024-07-16 13:34:10|4641.9|4635.9|4641.5|4635.5|4641.9|4635.9|4638.9|4632.9|50
1721136860000|2024-07-16 13:34:20|4643.7|4637.7|4645.2|4639.2|4646.6|4640.6|4643.7|4637.7|29
1721136870000|2024-07-16 13:34:30|4645.7|4639.7|4645.2|4639.2|4645.7|4639.7|4643.7|4637.7|9
1721136880000|2024-07-16 13:34:40|4645.7|4639.7|4643.9|4637.9|4646.6|4640.6|4643.4|4637.4|43
1721136890000|2024-07-16 13:34:50|4644.2|4638.2|4644.2|4638.2|4644.9|4638.9|4642.9|4636.9|5
1721136900000|2024-07-16 13:35:00|4644.9|4638.9|4641.9|4635.9|4644.9|4638.9|4641.4|4635.4|27
1721136910000|2024-07-16 13:35:10|4642.4|4636.4|4636|4630|4642.4|4636.4|4636|4630|13
1721136920000|2024-07-16 13:35:20|4635.7|4629.7|4635.7|4629.7|4635.9|4629.9|4635.7|4629.7|21
1721136930000|2024-07-16 13:35:30|4635.9|4629.9|4637.4|4631.4|4638.4|4632.4|4635.9|4629.9|3
1721136940000|2024-07-16 13:35:40|4636.7|4630.7|4637.4|4631.4|4637.4|4631.4|4636|4630|1
1721136950000|2024-07-16 13:35:50|4636.4|4630.4|4637.2|4631.2|4637.5|4631.5|4635.7|4629.7|6
1721136960000|2024-07-16 13:36:00|4637.5|4631.5|4642.5|4636.5|4642.5|4636.5|4637.5|4631.5|7
1721136970000|2024-07-16 13:36:10|4642.4|4636.4|4641|4635|4642.5|4636.5|4640|4634|6
1721136980000|2024-07-16 13:36:20|4641.5|4635.5|4643.4|4637.4|4643.4|4637.4|4641.5|4635.5|23
1721136990000|2024-07-16 13:36:30|4645|4639|4644.5|4638.5|4646|4640|4644|4638|24
1721137000000|2024-07-16 13:36:40|4644.4|4638.4|4643.5|4637.5|4644.4|4638.4|4643|4637|6
1721137010000|2024-07-16 13:36:50|4643|4637|4644|4638|4644.5|4638.5|4643|4637|2
1721137020000|2024-07-16 13:37:00|4644.2|4638.2|4643.7|4637.7|4644.9|4638.9|4643.7|4637.7|6
1721137030000|2024-07-16 13:37:10|4643.9|4637.9|4640.4|4634.4|4644.9|4638.9|4639.9|4633.9|21
1721137040000|2024-07-16 13:37:20|4640.7|4634.7|4639.7|4633.7|4640.7|4634.7|4639.7|4633.7|5
1721137050000|2024-07-16 13:37:30|4639.9|4633.9|4640.4|4634.4|4640.4|4634.4|4639.4|4633.4|6
1721137060000|2024-07-16 13:37:40|4640|4634|4642.2|4636.2|4642.2|4636.2|4639.4|4633.4|2
1721137070000|2024-07-16 13:37:50|4641.9|4635.9|4638.9|4632.9|4641.9|4635.9|4638.4|4632.4|4
1721137080000|2024-07-16 13:38:00|4638.7|4632.7|4639|4633|4639|4633|4638.4|4632.4|5
1721137090000|2024-07-16 13:38:10|4638.5|4632.5|4639.4|4633.4|4639.4|4633.4|4638.4|4632.4|2
1721137100000|2024-07-16 13:38:20|4639.7|4633.7|4638.5|4632.5|4640.5|4634.5|4638.4|4632.4|3
1721137110000|2024-07-16 13:38:30|4638.7|4632.7|4640.4|4634.4|4640.4|4634.4|4638.5|4632.5|0
1721137120000|2024-07-16 13:38:40|4640.9|4634.9|4641|4635|4642|4636|4640.9|4634.9|6
1721137130000|2024-07-16 13:38:50|4641.5|4635.5|4643.4|4637.4|4643.4|4637.4|4641.4|4635.4|4
1721137140000|2024-07-16 13:39:00|4643|4637|4644|4638|4645|4639|4642.5|4636.5|13
1721137150000|2024-07-16 13:39:10|4644.5|4638.5|4649.4|4643.4|4651.4|4645.4|4644|4638|128
1721137160000|2024-07-16 13:39:20|4649.1|4643.1|4646.9|4640.9|4649.4|4643.4|4646.7|4640.7|41
1721137170000|2024-07-16 13:39:30|4647.2|4641.2|4646.2|4640.2|4647.7|4641.7|4644.9|4638.9|1
1721137180000|2024-07-16 13:39:40|4646.5|4640.5|4646.9|4640.9|4646.9|4640.9|4646.2|4640.2|65
1721137190000|2024-07-16 13:39:50|4646.1|4640.1|4646.1|4640.1|4646.1|4640.1|4646.1|4640.1|0
1721137200000|2024-07-16 13:40:00|4645.1|4639.1|4645.9|4639.9|4647.9|4641.9|4645.1|4639.1|7
1721137210000|2024-07-16 13:40:10|4646.2|4640.2|4643.4|4637.4|4646.2|4640.2|4643.2|4637.2|12
1721137220000|2024-07-16 13:40:20|4643.9|4637.9|4639.7|4633.7|4644.5|4638.5|4639.5|4633.5|5
1721137230000|2024-07-16 13:40:30|4639.9|4633.9|4638.9|4632.9|4639.9|4633.9|4638.4|4632.4|7
1721137240000|2024-07-16 13:40:40|4639.9|4633.9|4639.9|4633.9|4640.7|4634.7|4639.9|4633.9|3
1721137250000|2024-07-16 13:40:50|4640.5|4634.5|4641.2|4635.2|4641.2|4635.2|4639.7|4633.7|11
1721137260000|2024-07-16 13:41:00|4640.9|4634.9|4640.4|4634.4|4641.4|4635.4|4640.4|4634.4|0
1721137270000|2024-07-16 13:41:10|4640.6|4634.6|4636.7|4630.7|4640.9|4634.9|4636.5|4630.5|51
1721137280000|2024-07-16 13:41:20|4636.9|4630.9|4638.4|4632.4|4638.4|4632.4|4636.7|4630.7|5
1721137290000|2024-07-16 13:41:30|4638.9|4632.9|4639.4|4633.4|4639.4|4633.4|4638.9|4632.9|1
1721137300000|2024-07-16 13:41:40|4639.2|4633.2|4639.4|4633.4|4639.9|4633.9|4638.7|4632.7|2
1721137310000|2024-07-16 13:41:50|4639.2|4633.2|4638.9|4632.9|4639.2|4633.2|4638.9|4632.9|6
1721137320000|2024-07-16 13:42:00|4639.1|4633.1|4639.4|4633.4|4640.1|4634.1|4639.1|4633.1|4
1721137330000|2024-07-16 13:42:10|4639.7|4633.7|4641.2|4635.2|4641.4|4635.4|4639.7|4633.7|8
1721137340000|2024-07-16 13:42:20|4640.9|4634.9|4643.9|4637.9|4644.4|4638.4|4640.9|4634.9|8
1721137350000|2024-07-16 13:42:30|4644.4|4638.4|4645.4|4639.4|4645.4|4639.4|4644.4|4638.4|2
1721137360000|2024-07-16 13:42:40|4645.2|4639.2|4645.9|4639.9|4645.9|4639.9|4644.4|4638.4|6
1721137370000|2024-07-16 13:42:50|4646.4|4640.4|4644.9|4638.9|4646.4|4640.4|4643.9|4637.9|2
1721137380000|2024-07-16 13:43:00|4644.7|4638.7|4642.9|4636.9|4644.7|4638.7|4642.9|4636.9|7
1721137390000|2024-07-16 13:43:10|4643|4637|4643.9|4637.9|4644.7|4638.7|4642.7|4636.7|1
1721137400000|2024-07-16 13:43:20|4643.2|4637.2|4642.4|4636.4|4643.9|4637.9|4642.4|4636.4|1
1721137410000|2024-07-16 13:43:30|4641.4|4635.4|4641.7|4635.7|4642.7|4636.7|4641.4|4635.4|36
1721137420000|2024-07-16 13:43:40|4641.9|4635.9|4642.4|4636.4|4642.7|4636.7|4641.9|4635.9|4
1721137430000|2024-07-16 13:43:50|4642|4636|4637.2|4631.2|4642|4636|4637|4631|7
1721137440000|2024-07-16 13:44:00|4637|4631|4638.2|4632.2|4639|4633|4636.7|4630.7|18
1721137450000|2024-07-16 13:44:10|4639|4633|4639.5|4633.5|4639.7|4633.7|4638.2|4632.2|1
1721137460000|2024-07-16 13:44:20|4639.4|4633.4|4641.5|4635.5|4641.5|4635.5|4639|4633|2
1721137470000|2024-07-16 13:44:30|4642|4636|4641.5|4635.5|4642.5|4636.5|4641.5|4635.5|8
1721137480000|2024-07-16 13:44:40|4641.2|4635.2|4641.7|4635.7|4641.9|4635.9|4640.5|4634.5|78
1721137490000|2024-07-16 13:44:50|4641.9|4635.9|4638.7|4632.7|4641.9|4635.9|4638.7|4632.7|22
1721137500000|2024-07-16 13:45:00|4638.4|4632.4|4638|4632|4638.7|4632.7|4638|4632|26
1721137510000|2024-07-16 13:45:10|4637|4631|4636.9|4630.9|4637|4631|4636.4|4630.4|19
1721137520000|2024-07-16 13:45:20|4636.4|4630.4|4632.4|4626.4|4636.4|4630.4|4632.4|4626.4|42
1721137530000|2024-07-16 13:45:30|4631.9|4625.9|4635.5|4629.5|4635.9|4629.9|4631.4|4625.4|15
1721137540000|2024-07-16 13:45:40|4635.9|4629.9|4635.4|4629.4|4635.9|4629.9|4633.7|4627.7|12
1721137550000|2024-07-16 13:45:50|4635.2|4629.2|4635.7|4629.7|4635.7|4629.7|4634.9|4628.9|0
1721137560000|2024-07-16 13:46:00|4635.4|4629.4|4638.4|4632.4|4638.5|4632.5|4635.4|4629.4|5
1721137570000|2024-07-16 13:46:10|4638.5|4632.5|4638.4|4632.4|4638.9|4632.9|4638.4|4632.4|0
1721137580000|2024-07-16 13:46:20|4638.7|4632.7|4638.9|4632.9|4639|4633|4638.7|4632.7|2
1721137590000|2024-07-16 13:46:30|4639.5|4633.5|4640.5|4634.5|4640.7|4634.7|4639.5|4633.5|53
1721137600000|2024-07-16 13:46:40|4640.7|4634.7|4642.4|4636.4|4643.5|4637.5|4640.7|4634.7|58
1721137610000|2024-07-16 13:46:50|4643.4|4637.4|4642.7|4636.7|4644.9|4638.9|4642.7|4636.7|73
1721137620000|2024-07-16 13:47:00|4643.2|4637.2|4649.6|4643.6|4649.6|4643.6|4643.2|4637.2|51
1721137630000|2024-07-16 13:47:10|4649.9|4643.9|4650.4|4644.4|4650.4|4644.4|4649.7|4643.7|11
1721137640000|2024-07-16 13:47:20|4650.1|4644.1|4650.1|4644.1|4650.4|4644.4|4650.1|4644.1|0
1721137650000|2024-07-16 13:47:30|4650.4|4644.4|4651.4|4645.4|4651.4|4645.4|4649.4|4643.4|69
1721137660000|2024-07-16 13:47:40|4650.9|4644.9|4648.4|4642.4|4650.9|4644.9|4648.4|4642.4|52
1721137680000|2024-07-16 13:48:00|4648.2|4642.2|4644.2|4638.2|4648.2|4642.2|4643.2|4637.2|10
1721137690000|2024-07-16 13:48:10|4644|4638|4650.6|4644.6|4651.2|4645.2|4642.7|4636.7|78
1721137700000|2024-07-16 13:48:20|4650.1|4644.1|4648.1|4642.1|4650.1|4644.1|4648.1|4642.1|3
1721137710000|2024-07-16 13:48:30|4648.6|4642.6|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|1
1721137720000|2024-07-16 13:48:40|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|0
1721137730000|2024-07-16 13:48:50|4647.6|4641.6|4647.2|4641.2|4647.6|4641.6|4647.2|4641.2|10
1721137740000|2024-07-16 13:49:00|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4645.9|4639.9|2
1721137750000|2024-07-16 13:49:10|4647.2|4641.2|4645.2|4639.2|4647.7|4641.7|4644.6|4638.6|7
1721137760000|2024-07-16 13:49:20|4644.9|4638.9|4646.7|4640.7|4647.7|4641.7|4643.9|4637.9|83
1721137770000|2024-07-16 13:49:30|4646.4|4640.4|4646.7|4640.7|4647.2|4641.2|4645.9|4639.9|18
1721137780000|2024-07-16 13:49:40|4647.2|4641.2|4649.2|4643.2|4651|4645|4647.2|4641.2|4
1721137790000|2024-07-16 13:49:50|4649|4643|4647.2|4641.2|4649|4643|4647|4641|1
1721137800000|2024-07-16 13:50:00|4646.7|4640.7|4648.2|4642.2|4648.2|4642.2|4646.7|4640.7|38
1721137810000|2024-07-16 13:50:10|4648|4642|4648.2|4642.2|4648.2|4642.2|4647.7|4641.7|0
1721137820000|2024-07-16 13:50:20|4648|4642|4646.9|4640.9|4649|4643|4646.9|4640.9|17
1721137830000|2024-07-16 13:50:30|4646.7|4640.7|4646.9|4640.9|4647.2|4641.2|4646.5|4640.5|8
1721137840000|2024-07-16 13:50:40|4647|4641|4646.5|4640.5|4647|4641|4646.4|4640.4|2
1721137850000|2024-07-16 13:50:50|4646.7|4640.7|4647.7|4641.7|4648|4642|4646.7|4640.7|14
1721137860000|2024-07-16 13:51:00|4648|4642|4649|4643|4649|4643|4647.2|4641.2|3
1721137870000|2024-07-16 13:51:10|4648.7|4642.7|4652|4646|4652|4646|4648.7|4642.7|8
1721137880000|2024-07-16 13:51:20|4651.7|4645.7|4652|4646|4652|4646|4651.7|4645.7|0
1721137890000|2024-07-16 13:51:30|4651.7|4645.7|4649|4643|4651.7|4645.7|4648.2|4642.2|10
1721137900000|2024-07-16 13:51:40|4649.2|4643.2|4649.7|4643.7|4650.2|4644.2|4649.2|4643.2|0
1721137910000|2024-07-16 13:51:50|4650|4644|4650.2|4644.2|4650.2|4644.2|4649.7|4643.7|4
1721137920000|2024-07-16 13:52:00|4650.7|4644.7|4651.9|4645.9|4652.7|4646.7|4650.7|4644.7|18
1721137930000|2024-07-16 13:52:10|4651.4|4645.4|4650.4|4644.4|4651.4|4645.4|4650.4|4644.4|2
1721137940000|2024-07-16 13:52:20|4650.6|4644.6|4649.4|4643.4|4650.7|4644.7|4649.2|4643.2|0
1721137950000|2024-07-16 13:52:30|4649.7|4643.7|4649.4|4643.4|4649.7|4643.7|4649|4643|4
1721137960000|2024-07-16 13:52:40|4649.7|4643.7|4649.6|4643.6|4651.4|4645.4|4649.6|4643.6|8
1721137970000|2024-07-16 13:52:50|4650.2|4644.2|4650.4|4644.4|4650.6|4644.6|4649.9|4643.9|0
1721137980000|2024-07-16 13:53:00|4650.1|4644.1|4649.2|4643.2|4650.4|4644.4|4649.2|4643.2|5
1721137990000|2024-07-16 13:53:10|4649.4|4643.4|4649.2|4643.2|4649.4|4643.4|4649.2|4643.2|0
1721138000000|2024-07-16 13:53:20|4648.6|4642.6|4649.2|4643.2|4649.2|4643.2|4648.4|4642.4|5
1721138010000|2024-07-16 13:53:30|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|6
1721138020000|2024-07-16 13:53:40|4649.9|4643.9|4648.4|4642.4|4650.2|4644.2|4648.4|4642.4|7
1721138030000|2024-07-16 13:53:50|4648.9|4642.9|4648.7|4642.7|4648.9|4642.9|4648.5|4642.5|2
1721138040000|2024-07-16 13:54:00|4648.5|4642.5|4648.7|4642.7|4648.7|4642.7|4648.5|4642.5|1
1721138050000|2024-07-16 13:54:10|4649|4643|4648|4642|4649|4643|4647.2|4641.2|3
1721138060000|2024-07-16 13:54:20|4647.5|4641.5|4647.5|4641.5|4648.2|4642.2|4647.2|4641.2|1
1721138070000|2024-07-16 13:54:30|4647.4|4641.4|4647|4641|4648|4642|4647|4641|4
1721138080000|2024-07-16 13:54:40|4647.2|4641.2|4647|4641|4647.2|4641.2|4647|4641|0
1721138090000|2024-07-16 13:54:50|4646.7|4640.7|4646.4|4640.4|4646.7|4640.7|4646.4|4640.4|4
1721138100000|2024-07-16 13:55:00|4646.5|4640.5|4648.7|4642.7|4649|4643|4646.5|4640.5|48
1721138110000|2024-07-16 13:55:10|4647.9|4641.9|4646.5|4640.5|4648.1|4642.1|4646.5|4640.5|18
1721138120000|2024-07-16 13:55:20|4646.2|4640.2|4652.1|4646.1|4652.1|4646.1|4646.2|4640.2|43
1721138130000|2024-07-16 13:55:30|4651.4|4645.4|4649.6|4643.6|4651.4|4645.4|4649.4|4643.4|4
1721138140000|2024-07-16 13:55:40|4649.4|4643.4|4649.1|4643.1|4649.4|4643.4|4649.1|4643.1|1
1721138150000|2024-07-16 13:55:50|4648.6|4642.6|4650.6|4644.6|4650.6|4644.6|4648.6|4642.6|4
1721138160000|2024-07-16 13:56:00|4651.2|4645.2|4650.1|4644.1|4651.6|4645.6|4650.1|4644.1|0
1721138170000|2024-07-16 13:56:10|4649.6|4643.6|4650.2|4644.2|4651.9|4645.9|4649.6|4643.6|57
1721138180000|2024-07-16 13:56:20|4650|4644|4651.9|4645.9|4651.9|4645.9|4649.7|4643.7|24
1721138190000|2024-07-16 13:56:30|4651.7|4645.7|4651.7|4645.7|4651.7|4645.7|4651.7|4645.7|0
1721138200000|2024-07-16 13:56:40|4651.1|4645.1|4650.2|4644.2|4651.7|4645.7|4650.2|4644.2|18
1721138210000|2024-07-16 13:56:50|4650.4|4644.4|4650.5|4644.5|4650.7|4644.7|4650.2|4644.2|0
1721138220000|2024-07-16 13:57:00|4650.2|4644.2|4650|4644|4650.2|4644.2|4650|4644|0
1721138230000|2024-07-16 13:57:10|4649.7|4643.7|4648|4642|4649.7|4643.7|4647.9|4641.9|2
1721138240000|2024-07-16 13:57:20|4647.4|4641.4|4650.5|4644.5|4650.5|4644.5|4647.4|4641.4|23
1721138250000|2024-07-16 13:57:30|4650.4|4644.4|4650|4644|4650.5|4644.5|4649.5|4643.5|1
1721138260000|2024-07-16 13:57:40|4649|4643|4650.9|4644.9|4650.9|4644.9|4648.9|4642.9|7
1721138270000|2024-07-16 13:57:50|4650|4644|4649.2|4643.2|4650.5|4644.5|4649|4643|1
1721138280000|2024-07-16 13:58:00|4649.4|4643.4|4649.2|4643.2|4649.9|4643.9|4649|4643|1
1721138290000|2024-07-16 13:58:10|4649.5|4643.5|4650|4644|4650|4644|4649.2|4643.2|1
1721138300000|2024-07-16 13:58:20|4650.4|4644.4|4651.2|4645.2|4651.2|4645.2|4650|4644|2
1721138310000|2024-07-16 13:58:30|4651|4645|4649.9|4643.9|4652|4646|4649.9|4643.9|4
1721138320000|2024-07-16 13:58:40|4649.5|4643.5|4649|4643|4649.9|4643.9|4648.9|4642.9|2
1721138330000|2024-07-16 13:58:50|4649.2|4643.2|4650|4644|4650.2|4644.2|4649|4643|0
1721138340000|2024-07-16 13:59:00|4650.2|4644.2|4649.4|4643.4|4650.2|4644.2|4649|4643|0
1721138350000|2024-07-16 13:59:10|4649|4643|4651|4645|4651|4645|4649|4643|1
1721138360000|2024-07-16 13:59:20|4651.4|4645.4|4651|4645|4651.9|4645.9|4651|4645|0
1721138370000|2024-07-16 13:59:30|4651.4|4645.4|4651.9|4645.9|4651.9|4645.9|4651.4|4645.4|0
1721138380000|2024-07-16 13:59:40|4652|4646|4651.7|4645.7|4652|4646|4651|4645|0
1721138390000|2024-07-16 13:59:50|4652|4646|4652|4646|4652|4646|4652|4646|1
1721138400000|2024-07-16 14:00:00|4651.5|4645.5|4657.4|4651.4|4657.4|4651.4|4651.5|4645.5|27
1721138410000|2024-07-16 14:00:10|4656.7|4650.7|4657|4651|4657|4651|4656.7|4650.7|19
1721138420000|2024-07-16 14:00:20|4657.4|4651.4|4660|4654|4660.9|4654.9|4657|4651|26
1721138430000|2024-07-16 14:00:30|4661.2|4655.2|4661|4655|4661.9|4655.9|4660.4|4654.4|24
1721138440000|2024-07-16 14:00:40|4660.9|4654.9|4661.2|4655.2|4661.2|4655.2|4660.7|4654.7|11
1721138450000|2024-07-16 14:00:50|4661.4|4655.4|4662|4656|4662|4656|4661.4|4655.4|2
1721138460000|2024-07-16 14:01:00|4662.4|4656.4|4661.7|4655.7|4662.4|4656.4|4660.9|4654.9|32
1721138470000|2024-07-16 14:01:10|4662|4656|4664.9|4658.9|4665.5|4659.5|4660.9|4654.9|56
1721138480000|2024-07-16 14:01:20|4664.7|4658.7|4664|4658|4664.9|4658.9|4663.2|4657.2|59
1721138490000|2024-07-16 14:01:30|4664.2|4658.2|4660.5|4654.5|4664.7|4658.7|4660.5|4654.5|51
1721138500000|2024-07-16 14:01:40|4660.9|4654.9|4661.9|4655.9|4662|4656|4659.9|4653.9|5
1721138510000|2024-07-16 14:01:50|4662|4656|4661.9|4655.9|4662|4656|4661|4655|8
1721138520000|2024-07-16 14:02:00|4661.5|4655.5|4661.5|4655.5|4661.9|4655.9|4661.5|4655.5|1
1721138530000|2024-07-16 14:02:10|4661.9|4655.9|4665.2|4659.2|4665.2|4659.2|4661.9|4655.9|6
1721138540000|2024-07-16 14:02:20|4664.9|4658.9|4665.4|4659.4|4666.7|4660.7|4664.9|4658.9|40
1721138550000|2024-07-16 14:02:30|4665.2|4659.2|4666.9|4660.9|4667.2|4661.2|4664.9|4658.9|5
1721138560000|2024-07-16 14:02:40|4666.4|4660.4|4670.4|4664.4|4670.4|4664.4|4666.4|4660.4|13
1721138570000|2024-07-16 14:02:50|4670.5|4664.5|4668.5|4662.5|4670.5|4664.5|4668.5|4662.5|6
1721138580000|2024-07-16 14:03:00|4668.9|4662.9|4666.5|4660.5|4668.9|4662.9|4666.5|4660.5|18
1721138590000|2024-07-16 14:03:10|4666.4|4660.4|4667.2|4661.2|4668.5|4662.5|4666.4|4660.4|57
1721138600000|2024-07-16 14:03:20|4667|4661|4668.9|4662.9|4668.9|4662.9|4667|4661|3
1721138610000|2024-07-16 14:03:30|4668.5|4662.5|4667.5|4661.5|4668.5|4662.5|4667|4661|1
1721138620000|2024-07-16 14:03:40|4667.7|4661.7|4667|4661|4667.7|4661.7|4667|4661|0
1721138630000|2024-07-16 14:03:50|4667.2|4661.2|4667|4661|4667.5|4661.5|4666.9|4660.9|3
1721138640000|2024-07-16 14:04:00|4667.4|4661.4|4668.9|4662.9|4669|4663|4667.4|4661.4|4
1721138650000|2024-07-16 14:04:10|4668|4662|4666.9|4660.9|4668.4|4662.4|4666.9|4660.9|2
1721138660000|2024-07-16 14:04:20|4667.4|4661.4|4670.9|4664.9|4671.2|4665.2|4667.4|4661.4|9
1721138670000|2024-07-16 14:04:30|4670.5|4664.5|4667.9|4661.9|4670.9|4664.9|4667.9|4661.9|2
1721138680000|2024-07-16 14:04:40|4668.2|4662.2|4668.5|4662.5|4669|4663|4668|4662|2
1721138690000|2024-07-16 14:04:50|4668.7|4662.7|4668.5|4662.5|4669.2|4663.2|4668.4|4662.4|8
1721138700000|2024-07-16 14:05:00|4668.4|4662.4|4668.9|4662.9|4671|4665|4668.4|4662.4|9
1721138710000|2024-07-16 14:05:10|4668.7|4662.7|4668.4|4662.4|4668.7|4662.7|4668.4|4662.4|0
1721138720000|2024-07-16 14:05:20|4668.2|4662.2|4666.5|4660.5|4668.2|4662.2|4666.4|4660.4|22
1721138730000|2024-07-16 14:05:30|4666.4|4660.4|4667|4661|4667.4|4661.4|4666.4|4660.4|6
1721138740000|2024-07-16 14:05:40|4667.4|4661.4|4666.5|4660.5|4667.5|4661.5|4666.5|4660.5|4
1721138750000|2024-07-16 14:05:50|4666.4|4660.4|4666.4|4660.4|4666.7|4660.7|4666.4|4660.4|1
1721138760000|2024-07-16 14:06:00|4666.5|4660.5|4669.4|4663.4|4669.4|4663.4|4666.5|4660.5|0
1721138770000|2024-07-16 14:06:10|4669|4663|4669.9|4663.9|4670.4|4664.4|4669|4663|18
1721138780000|2024-07-16 14:06:20|4670|4664|4668|4662|4670|4664|4668|4662|9
1721138790000|2024-07-16 14:06:30|4668.4|4662.4|4668|4662|4668.4|4662.4|4667.7|4661.7|0
1721138800000|2024-07-16 14:06:40|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|2
1721138810000|2024-07-16 14:06:50|4667.5|4661.5|4668.9|4662.9|4668.9|4662.9|4667.4|4661.4|3
1721138820000|2024-07-16 14:07:00|4669|4663|4664.4|4658.4|4669|4663|4663.9|4657.9|31
1721138830000|2024-07-16 14:07:10|4664|4658|4664.2|4658.2|4664.2|4658.2|4663|4657|8
1721138840000|2024-07-16 14:07:20|4664.5|4658.5|4666.7|4660.7|4667|4661|4664.5|4658.5|7
1721138850000|2024-07-16 14:07:30|4666.4|4660.4|4668.2|4662.2|4668.2|4662.2|4665.7|4659.7|7
1721138860000|2024-07-16 14:07:40|4667.9|4661.9|4670.7|4664.7|4671|4665|4667.9|4661.9|28
1721138870000|2024-07-16 14:07:50|4671|4665|4670.5|4664.5|4671.4|4665.4|4669.7|4663.7|48
1721138880000|2024-07-16 14:08:00|4670.7|4664.7|4671.4|4665.4|4671.4|4665.4|4670.7|4664.7|17
1721138900000|2024-07-16 14:08:20|4670.9|4664.9|4670|4664|4670.9|4664.9|4669.5|4663.5|8
1721138910000|2024-07-16 14:08:30|4669.4|4663.4|4669.5|4663.5|4669.9|4663.9|4669.4|4663.4|3
1721138920000|2024-07-16 14:08:40|4669.4|4663.4|4669.5|4663.5|4669.9|4663.9|4669.4|4663.4|0
1721138930000|2024-07-16 14:08:50|4669.9|4663.9|4671.2|4665.2|4671.2|4665.2|4669.9|4663.9|4
1721138940000|2024-07-16 14:09:00|4670.9|4664.9|4669.9|4663.9|4671.7|4665.7|4669.9|4663.9|11
1721138950000|2024-07-16 14:09:10|4669.4|4663.4|4670.2|4664.2|4670.2|4664.2|4669.4|4663.4|0
1721138960000|2024-07-16 14:09:20|4670|4664|4667.2|4661.2|4670|4664|4667.2|4661.2|18
1721138970000|2024-07-16 14:09:30|4666.9|4660.9|4670|4664|4670|4664|4665.9|4659.9|96
1721138980000|2024-07-16 14:09:40|4670.4|4664.4|4670.2|4664.2|4671.2|4665.2|4670.2|4664.2|5
1721138990000|2024-07-16 14:09:50|4670.5|4664.5|4669.4|4663.4|4670.5|4664.5|4669.4|4663.4|0
1721139000000|2024-07-16 14:10:00|4669.5|4663.5|4668|4662|4669.7|4663.7|4668|4662|3
1721139010000|2024-07-16 14:10:10|4667|4661|4665.2|4659.2|4667|4661|4665|4659|11
1721139020000|2024-07-16 14:10:20|4665|4659|4666.2|4660.2|4666.5|4660.5|4664.5|4658.5|0
1721139030000|2024-07-16 14:10:30|4667.2|4661.2|4667|4661|4667.2|4661.2|4666.5|4660.5|0
1721139040000|2024-07-16 14:10:40|4667.2|4661.2|4667|4661|4667.2|4661.2|4666.5|4660.5|0
1721139050000|2024-07-16 14:10:50|4666.9|4660.9|4665.5|4659.5|4666.9|4660.9|4665|4659|1
1721139060000|2024-07-16 14:11:00|4665.9|4659.9|4667|4661|4667.2|4661.2|4665.9|4659.9|2
1721139070000|2024-07-16 14:11:10|4666.7|4660.7|4667.2|4661.2|4667.2|4661.2|4666.7|4660.7|0
1721139080000|2024-07-16 14:11:20|4667.5|4661.5|4667.5|4661.5|4667.8|4661.8|4667|4661|0
1721139090000|2024-07-16 14:11:30|4667.2|4661.2|4667|4661|4667.2|4661.2|4667|4661|1
1721139100000|2024-07-16 14:11:40|||||||||2
1721139110000|2024-07-16 14:11:50|4666.8|4660.8|4664.8|4658.8|4666.8|4660.8|4664.8|4658.8|2
1721139120000|2024-07-16 14:12:00|4664.5|4658.5|4665.2|4659.2|4665.2|4659.2|4664.5|4658.5|5
1721139130000|2024-07-16 14:12:10|4665|4659|4665.2|4659.2|4665.2|4659.2|4664.7|4658.7|0
1721139140000|2024-07-16 14:12:20|4665|4659|4662.7|4656.7|4665|4659|4662.7|4656.7|8
1721139150000|2024-07-16 14:12:30|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|3
1721139160000|2024-07-16 14:12:40|4663.4|4657.4|4663.2|4657.2|4663.5|4657.5|4663|4657|3
1721139170000|2024-07-16 14:12:50|4663.7|4657.7|4663.2|4657.2|4663.7|4657.7|4663.2|4657.2|1
1721139180000|2024-07-16 14:13:00|4663|4657|4664|4658|4664|4658|4662.2|4656.2|13
1721139190000|2024-07-16 14:13:10|4663.4|4657.4|4663.7|4657.7|4664|4658|4663.4|4657.4|8
1721139200000|2024-07-16 14:13:20|4664.2|4658.2|4664|4658|4664.2|4658.2|4664|4658|0
1721139210000|2024-07-16 14:13:30|4663.7|4657.7|4663|4657|4664|4658|4663|4657|0
1721139220000|2024-07-16 14:13:40|4662.8|4656.8|4661.5|4655.5|4662.8|4656.8|4661.3|4655.3|4
1721139240000|2024-07-16 14:14:00|4661.3|4655.3|4662.2|4656.2|4662.2|4656.2|4661.2|4655.2|2
1721139250000|2024-07-16 14:14:10|||||||||1
1721139260000|2024-07-16 14:14:20|4661.7|4655.7|4664.3|4658.3|4664.7|4658.7|4661.7|4655.7|7
1721139270000|2024-07-16 14:14:30|4666.3|4660.3|4666.8|4660.8|4666.8|4660.8|4666.3|4660.3|2
1721139280000|2024-07-16 14:14:40|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|0
1721139290000|2024-07-16 14:14:50|4666.8|4660.8|4666.3|4660.3|4666.8|4660.8|4666.3|4660.3|1
1721139310000|2024-07-16 14:15:10|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|7
1721139320000|2024-07-16 14:15:20|4667.2|4661.2|4666.3|4660.3|4667.2|4661.2|4666.3|4660.3|4
1721139330000|2024-07-16 14:15:30|4666.8|4660.8|4666.7|4660.7|4666.8|4660.8|4666.7|4660.7|0
1721139340000|2024-07-16 14:15:40|4666.3|4660.3|4663.7|4657.7|4666.3|4660.3|4662.8|4656.8|17
1721139350000|2024-07-16 14:15:50|4663.8|4657.8|4663|4657|4664|4658|4663|4657|15
1721139360000|2024-07-16 14:16:00|||||||||12
1721139380000|2024-07-16 14:16:20|4664|4658|4663.7|4657.7|4664|4658|4663.5|4657.5|15
1721139390000|2024-07-16 14:16:30|4664|4658|4663.5|4657.5|4664|4658|4663.5|4657.5|22
1721139400000|2024-07-16 14:16:40|4663.8|4657.8|4665.3|4659.3|4665.3|4659.3|4663.8|4657.8|7
1721139410000|2024-07-16 14:16:50|4665.8|4659.8|4666.8|4660.8|4666.8|4660.8|4665.8|4659.8|34
1721139420000|2024-07-16 14:17:00|4667.3|4661.3|4671.8|4665.8|4672.2|4666.2|4667.3|4661.3|29
1721139430000|2024-07-16 14:17:10|4672|4666|4674.3|4668.3|4674.7|4668.7|4672|4666|56
1721139440000|2024-07-16 14:17:20|||||||||2
1721139450000|2024-07-16 14:17:30|4674.2|4668.2|4674.3|4668.3|4674.3|4668.3|4673.8|4667.8|3
1721139460000|2024-07-16 14:17:40|4673.8|4667.8|4672.3|4666.3|4674.3|4668.3|4672.3|4666.3|9
1721139470000|2024-07-16 14:17:50|4671.8|4665.8|4670.7|4664.7|4671.8|4665.8|4669.8|4663.8|2
1721139480000|2024-07-16 14:18:00|4670.3|4664.3|4670.7|4664.7|4670.7|4664.7|4670.3|4664.3|0
1721139490000|2024-07-16 14:18:10|4670.8|4664.8|4670.7|4664.7|4670.8|4664.8|4670.7|4664.7|3
1721139500000|2024-07-16 14:18:20|4670.3|4664.3|4669.2|4663.2|4670.3|4664.3|4669.2|4663.2|2
1721139510000|2024-07-16 14:18:30|||||||||5
1721139520000|2024-07-16 14:18:40|4669.3|4663.3|4670.7|4664.7|4670.7|4664.7|4669.3|4663.3|0
1721139530000|2024-07-16 14:18:50|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4669.2|4663.2|4
1721139540000|2024-07-16 14:19:00|4669.8|4663.8|4672.7|4666.7|4672.8|4666.8|4669.8|4663.8|16
1721139550000|2024-07-16 14:19:10|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1721139560000|2024-07-16 14:19:20|4673|4667|4671.7|4665.7|4673|4667|4671.3|4665.3|0
1721139570000|2024-07-16 14:19:30|4671.8|4665.8|4672.8|4666.8|4672.8|4666.8|4671.7|4665.7|0
1721139580000|2024-07-16 14:19:40|4672.7|4666.7|4672.3|4666.3|4672.8|4666.8|4671.8|4665.8|0
1721139590000|2024-07-16 14:19:50|4672.5|4666.5|4671.8|4665.8|4672.8|4666.8|4671.3|4665.3|15
1721139600000|2024-07-16 14:20:00|4672.7|4666.7|4674|4668|4674|4668|4671.8|4665.8|5
1721139610000|2024-07-16 14:20:10|4673|4667|4671.2|4665.2|4673|4667|4671|4665|27
1721139620000|2024-07-16 14:20:20|4671.5|4665.5|4671|4665|4671.5|4665.5|4671|4665|0
1721139630000|2024-07-16 14:20:30|4670.8|4664.8|4671.2|4665.2|4671.5|4665.5|4670.2|4664.2|2
1721139640000|2024-07-16 14:20:40|4671|4665|4669.2|4663.2|4671|4665|4669.2|4663.2|4
1721139650000|2024-07-16 14:20:50|4669.7|4663.7|4671.2|4665.2|4671.5|4665.5|4669.7|4663.7|7
1721139660000|2024-07-16 14:21:00|4671.3|4665.3|4670.8|4664.8|4672.7|4666.7|4670.8|4664.8|1
1721139670000|2024-07-16 14:21:10|4671.2|4665.2|4670.3|4664.3|4671.2|4665.2|4669.8|4663.8|0
1721139680000|2024-07-16 14:21:20|4669.8|4663.8|4669.3|4663.3|4669.8|4663.8|4669.3|4663.3|2
1721139690000|2024-07-16 14:21:30|4669.5|4663.5|4670.8|4664.8|4670.8|4664.8|4669.5|4663.5|9
1721139700000|2024-07-16 14:21:40|4671.8|4665.8|4672.7|4666.7|4673.2|4667.2|4671.8|4665.8|15
1721139710000|2024-07-16 14:21:50|4673|4667|4671.2|4665.2|4673.3|4667.3|4670.7|4664.7|16
1721139720000|2024-07-16 14:22:00|4671.3|4665.3|4672.8|4666.8|4672.8|4666.8|4671.2|4665.2|29
1721139730000|2024-07-16 14:22:10|4671.8|4665.8|4672.3|4666.3|4672.8|4666.8|4670.8|4664.8|9
1721139740000|2024-07-16 14:22:20|4672.2|4666.2|4672.7|4666.7|4672.7|4666.7|4672.2|4666.2|0
1721139750000|2024-07-16 14:22:30|4675.5|4669.5|4674.2|4668.2|4675.8|4669.8|4674.2|4668.2|30
1721139760000|2024-07-16 14:22:40|4673.8|4667.8|4674.8|4668.8|4674.8|4668.8|4672.8|4666.8|4
1721139780000|2024-07-16 14:23:00|4675.2|4669.2|4675.2|4669.2|4675.8|4669.8|4674.3|4668.3|2
1721139790000|2024-07-16 14:23:10|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|4674.7|4668.7|0
1721139800000|2024-07-16 14:23:20|||||||||1
1721139810000|2024-07-16 14:23:30|4675|4669|4676.3|4670.3|4676.3|4670.3|4674.8|4668.8|34
1721139820000|2024-07-16 14:23:40|4676.2|4670.2|4675.3|4669.3|4676.2|4670.2|4675.3|4669.3|1
1721139830000|2024-07-16 14:23:50|4674.8|4668.8|4674.8|4668.8|4675.3|4669.3|4674.7|4668.7|3
1721139840000|2024-07-16 14:24:00|4674.7|4668.7|4674.8|4668.8|4675|4669|4674.3|4668.3|5
1721139850000|2024-07-16 14:24:10|4674.5|4668.5|4674|4668|4674.5|4668.5|4674|4668|0
1721139860000|2024-07-16 14:24:20|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.3|4667.3|4
1721139870000|2024-07-16 14:24:30|4674|4668|4674.3|4668.3|4674.3|4668.3|4673.8|4667.8|1
1721139890000|2024-07-16 14:24:50|4673.6|4667.6|4672|4666|4673.6|4667.6|4671.8|4665.8|70
1721139900000|2024-07-16 14:25:00|4672.3|4666.3|4674.8|4668.8|4675|4669|4672.3|4666.3|23
1721139910000|2024-07-16 14:25:10|4674.7|4668.7|4674.5|4668.5|4674.8|4668.8|4674|4668|0
1721139920000|2024-07-16 14:25:20|4674.7|4668.7|4674.2|4668.2|4674.7|4668.7|4674.2|4668.2|3
1721139930000|2024-07-16 14:25:30|4674|4668|4675|4669|4675|4669|4674|4668|6
1721139940000|2024-07-16 14:25:40|4674.5|4668.5|4672.7|4666.7|4674.5|4668.5|4672.7|4666.7|10
1721139950000|2024-07-16 14:25:50|4673.2|4667.2|4674|4668|4674|4668|4673.2|4667.2|6
1721139960000|2024-07-16 14:26:00|4674.5|4668.5|4674|4668|4676|4670|4673.7|4667.7|11
1721139970000|2024-07-16 14:26:10|4674.3|4668.3|4675|4669|4675.3|4669.3|4674.3|4668.3|0
1721139980000|2024-07-16 14:26:20|4675.3|4669.3|4675|4669|4675.3|4669.3|4675|4669|0
1721139990000|2024-07-16 14:26:30|4674.8|4668.8|4673.8|4667.8|4674.8|4668.8|4673.8|4667.8|4
1721140000000|2024-07-16 14:26:40|4673.5|4667.5|4671.5|4665.5|4673.5|4667.5|4671.3|4665.3|12
1721140010000|2024-07-16 14:26:50|4672|4666|4671.8|4665.8|4673|4667|4671.8|4665.8|30
1721140020000|2024-07-16 14:27:00|4672|4666|4672.3|4666.3|4672.3|4666.3|4672|4666|13
1721140030000|2024-07-16 14:27:10|4673.3|4667.3|4672.3|4666.3|4673.3|4667.3|4672.3|4666.3|20
1721140040000|2024-07-16 14:27:20|4672|4666|4671.8|4665.8|4672|4666|4671.8|4665.8|0
1721140050000|2024-07-16 14:27:30|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|5
1721140060000|2024-07-16 14:27:40|4671.3|4665.3|4672|4666|4672.7|4666.7|4671.3|4665.3|29
1721140070000|2024-07-16 14:27:50|4672.2|4666.2|4671|4665|4672.2|4666.2|4671|4665|4
1721140080000|2024-07-16 14:28:00|4670.5|4664.5|4670|4664|4670.5|4664.5|4670|4664|6
1721140090000|2024-07-16 14:28:10|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670|4664|4
1721140100000|2024-07-16 14:28:20|4670|4664|4670|4664|4670.8|4664.8|4670|4664|5
1721140110000|2024-07-16 14:28:30|4669.5|4663.5|4670|4664|4670|4664|4669.5|4663.5|5
1721140120000|2024-07-16 14:28:40|4670.8|4664.8|4670.2|4664.2|4670.8|4664.8|4670|4664|1
1721140130000|2024-07-16 14:28:50|4670.5|4664.5|4671|4665|4671.7|4665.7|4669.7|4663.7|8
1721140140000|2024-07-16 14:29:00|4671.2|4665.2|4670|4664|4671.2|4665.2|4670|4664|10
1721140150000|2024-07-16 14:29:10|4669.7|4663.7|4669.8|4663.8|4669.8|4663.8|4668.8|4662.8|9
1721140170000|2024-07-16 14:29:30|4670.2|4664.2|4670.2|4664.2|4670.5|4664.5|4670.2|4664.2|83
1721140180000|2024-07-16 14:29:40|4670|4664|4670.7|4664.7|4670.7|4664.7|4670|4664|59
1721140190000|2024-07-16 14:29:50|4670.5|4664.5|4670.2|4664.2|4671.2|4665.2|4670.2|4664.2|4
1721140200000|2024-07-16 14:30:00|4670|4664|4670.7|4664.7|4671.2|4665.2|4670|4664|4
1721140210000|2024-07-16 14:30:10|4670|4664|4670.2|4664.2|4671|4665|4670|4664|2
1721140220000|2024-07-16 14:30:20|4670|4664|4667.5|4661.5|4670|4664|4667.5|4661.5|4
1721140230000|2024-07-16 14:30:30|4667.3|4661.3|4665.7|4659.7|4667.3|4661.3|4665|4659|12
1721140240000|2024-07-16 14:30:40|4666|4660|4667.2|4661.2|4667.2|4661.2|4666|4660|3
1721140250000|2024-07-16 14:30:50|4667.8|4661.8|4667.2|4661.2|4668.2|4662.2|4667.2|4661.2|1
1721140260000|2024-07-16 14:31:00|4668.2|4662.2|4666.8|4660.8|4668.2|4662.2|4666.8|4660.8|0
1721140270000|2024-07-16 14:31:10|4667|4661|4666.2|4660.2|4667|4661|4666.2|4660.2|0
1721140280000|2024-07-16 14:31:20|4666.3|4660.3|4665.2|4659.2|4666.7|4660.7|4665.2|4659.2|2
1721140290000|2024-07-16 14:31:30|4665|4659|4665|4659|4665|4659|4665|4659|41
1721140300000|2024-07-16 14:31:40|4665.3|4659.3|4665.2|4659.2|4665.5|4659.5|4665|4659|0
1721140310000|2024-07-16 14:31:50|4665|4659|4665.3|4659.3|4665.5|4659.5|4665|4659|1
1721140320000|2024-07-16 14:32:00|4665|4659|4663.7|4657.7|4665.3|4659.3|4663.7|4657.7|8
1721140330000|2024-07-16 14:32:10|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|3
1721140340000|2024-07-16 14:32:20|4664.2|4658.2|4662.5|4656.5|4664.5|4658.5|4662.5|4656.5|3
1721140350000|2024-07-16 14:32:30|4663|4657|4663.2|4657.2|4663.2|4657.2|4662.2|4656.2|6
1721140360000|2024-07-16 14:32:40|4662.7|4656.7|4661.7|4655.7|4662.7|4656.7|4661.7|4655.7|0
1721140370000|2024-07-16 14:32:50|4661.8|4655.8|4660.8|4654.8|4661.8|4655.8|4659.5|4653.5|79
1721140380000|2024-07-16 14:33:00|4660.3|4654.3|4661.3|4655.3|4661.3|4655.3|4660.3|4654.3|3
1721140390000|2024-07-16 14:33:10|4661.5|4655.5|4662.3|4656.3|4662.8|4656.8|4661.5|4655.5|0
1721140400000|2024-07-16 14:33:20|4662.8|4656.8|4661.3|4655.3|4662.8|4656.8|4660.8|4654.8|10
1721140410000|2024-07-16 14:33:30|4661.7|4655.7|4662.3|4656.3|4662.3|4656.3|4661.3|4655.3|3
1721140420000|2024-07-16 14:33:40|4667|4661|4666.5|4660.5|4667|4661|4666.3|4660.3|12
1721140430000|2024-07-16 14:33:50|4666.7|4660.7|4667|4661|4667|4661|4666.7|4660.7|1
1721140440000|2024-07-16 14:34:00|4667.3|4661.3|4666.7|4660.7|4667.5|4661.5|4666.7|4660.7|21
1721140450000|2024-07-16 14:34:10|4667|4661|4667.2|4661.2|4667.2|4661.2|4666.7|4660.7|0
1721140460000|2024-07-16 14:34:20|4667.5|4661.5|4666.7|4660.7|4667.8|4661.8|4666.7|4660.7|7
1721140470000|2024-07-16 14:34:30|4666.8|4660.8|4667.8|4661.8|4667.8|4661.8|4666.7|4660.7|7
1721140480000|2024-07-16 14:34:40|4668|4662|4669|4663|4669|4663|4668|4662|0
1721140490000|2024-07-16 14:34:50|4668.8|4662.8|4667.8|4661.8|4668.8|4662.8|4667.8|4661.8|0
1721140500000|2024-07-16 14:35:00|4668.5|4662.5|4668|4662|4668.8|4662.8|4667.8|4661.8|3
1721140510000|2024-07-16 14:35:10|4668.2|4662.2|4669.7|4663.7|4669.7|4663.7|4668.2|4662.2|2
1721140520000|2024-07-16 14:35:20|4669.8|4663.8|4667.8|4661.8|4670.2|4664.2|4667.8|4661.8|2
1721140530000|2024-07-16 14:35:30|4668|4662|4668|4662|4668.2|4662.2|4667.8|4661.8|0
1721140540000|2024-07-16 14:35:40|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|2
1721140550000|2024-07-16 14:35:50|4668|4662|4670.2|4664.2|4670.2|4664.2|4668|4662|3
1721140560000|2024-07-16 14:36:00|4671|4665|4670.7|4664.7|4671.2|4665.2|4670.7|4664.7|3
1721140570000|2024-07-16 14:36:10|4670.5|4664.5|4670.7|4664.7|4670.7|4664.7|4670.2|4664.2|0
1721140580000|2024-07-16 14:36:20|4671.2|4665.2|4670.7|4664.7|4671.2|4665.2|4670.5|4664.5|1
1721140590000|2024-07-16 14:36:30|4671.2|4665.2|4671.2|4665.2|4672.5|4666.5|4671.2|4665.2|34
1721140600000|2024-07-16 14:36:40|4671|4665|4671.2|4665.2|4671.5|4665.5|4670.5|4664.5|4
1721140610000|2024-07-16 14:36:50|4671|4665|4671.7|4665.7|4671.7|4665.7|4670.7|4664.7|0
1721140620000|2024-07-16 14:37:00|4671.5|4665.5|4671|4665|4671.5|4665.5|4670.7|4664.7|0
1721140630000|2024-07-16 14:37:10|4671.2|4665.2|4671.7|4665.7|4671.7|4665.7|4670.7|4664.7|2
1721140640000|2024-07-16 14:37:20|4671.2|4665.2|4671|4665|4671.2|4665.2|4670.7|4664.7|3
1721140650000|2024-07-16 14:37:30|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4671|4665|0
1721140660000|2024-07-16 14:37:40|4671.3|4665.3|4671.7|4665.7|4671.7|4665.7|4671.3|4665.3|1
1721140680000|2024-07-16 14:38:00|4672|4666|4670.5|4664.5|4672.2|4666.2|4670.5|4664.5|2
1721140690000|2024-07-16 14:38:10|4670.3|4664.3|4670.5|4664.5|4670.5|4664.5|4670.3|4664.3|1
1721140700000|2024-07-16 14:38:20|4670.3|4664.3|4670.3|4664.3|4671|4665|4670.3|4664.3|1
1721140710000|2024-07-16 14:38:30|||||||||58
1721140720000|2024-07-16 14:38:40|||||||||1
1721140730000|2024-07-16 14:38:50|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|7
1721140740000|2024-07-16 14:39:00|4671.8|4665.8|4672.8|4666.8|4673|4667|4671.8|4665.8|3
1721140750000|2024-07-16 14:39:10|4672.5|4666.5|4672.3|4666.3|4672.5|4666.5|4672.3|4666.3|0
1721140760000|2024-07-16 14:39:20|4672|4666|4670.5|4664.5|4672|4666|4670.5|4664.5|1
1721140770000|2024-07-16 14:39:30|4670.8|4664.8|4672.3|4666.3|4672.3|4666.3|4670.8|4664.8|1
1721140780000|2024-07-16 14:39:40|4672|4666|4673.3|4667.3|4673.3|4667.3|4672|4666|5
1721140790000|2024-07-16 14:39:50|4673.2|4667.2|4673|4667|4673.3|4667.3|4672.3|4666.3|2
1721140800000|2024-07-16 14:40:00|4673.3|4667.3|4675.5|4669.5|4677.8|4671.8|4673.3|4667.3|31
1721140810000|2024-07-16 14:40:10|4676.3|4670.3|4678|4672|4678|4672|4676.3|4670.3|8
1721140820000|2024-07-16 14:40:20|||||||||3
1721140830000|2024-07-16 14:40:30|4679|4673|4679|4673|4679|4673|4679|4673|3
1721140840000|2024-07-16 14:40:40|4678.5|4672.5|4678.8|4672.8|4678.8|4672.8|4678.3|4672.3|0
1721140850000|2024-07-16 14:40:50|4679|4673|4678|4672|4679|4673|4678|4672|1
1721140860000|2024-07-16 14:41:00|4678.2|4672.2|4682.3|4676.3|4682.3|4676.3|4678.2|4672.2|26
1721140870000|2024-07-16 14:41:10|||||||||21
1721140880000|2024-07-16 14:41:20|4683|4677|4683|4677|4683|4677|4682.1|4676.1|43
1721140890000|2024-07-16 14:41:30|4682.5|4676.5|4683|4677|4683|4677|4682.5|4676.5|12
1721140900000|2024-07-16 14:41:40|4682.6|4676.6|4679.6|4673.6|4683|4677|4679.6|4673.6|52
1721140910000|2024-07-16 14:41:50|||||||||1
1721140920000|2024-07-16 14:42:00|4681.1|4675.1|4681|4675|4681.1|4675.1|4679.6|4673.6|6
1721140930000|2024-07-16 14:42:10|4681.3|4675.3|4682.8|4676.8|4682.8|4676.8|4681|4675|9
1721140940000|2024-07-16 14:42:20|4683.6|4677.6|4685.5|4679.5|4686.3|4680.3|4683.3|4677.3|29
1721140950000|2024-07-16 14:42:30|4685.1|4679.1|4686|4680|4686|4680|4685.1|4679.1|5
1721140960000|2024-07-16 14:42:40|4685.1|4679.1|4685.1|4679.1|4686|4680|4685.1|4679.1|3
1721140970000|2024-07-16 14:42:50|4685.5|4679.5|4685.6|4679.6|4685.6|4679.6|4685|4679|11
1721140980000|2024-07-16 14:43:00|4686|4680|4686.6|4680.6|4687.5|4681.5|4686|4680|12
1721140990000|2024-07-16 14:43:10|4687.3|4681.3|4688.5|4682.5|4688.6|4682.6|4687.3|4681.3|5
1721141000000|2024-07-16 14:43:20|4688.1|4682.1|4687.8|4681.8|4688.5|4682.5|4687.6|4681.6|4
1721141010000|2024-07-16 14:43:30|4687.6|4681.6|4689.6|4683.6|4689.6|4683.6|4687.6|4681.6|6
1721141020000|2024-07-16 14:43:40|4690.3|4684.3|4690.8|4684.8|4691.1|4685.1|4690.3|4684.3|4
1721141030000|2024-07-16 14:43:50|4691.3|4685.3|4692.6|4686.6|4692.6|4686.6|4691.3|4685.3|50
1721141040000|2024-07-16 14:44:00|4692.3|4686.3|4689.1|4683.1|4692.3|4686.3|4689.1|4683.1|9
1721141050000|2024-07-16 14:44:10|4688.8|4682.8|4688.6|4682.6|4688.8|4682.8|4685.3|4679.3|66
1721141060000|2024-07-16 14:44:20|4688.8|4682.8|4687.3|4681.3|4690.1|4684.1|4687.3|4681.3|4
1721141070000|2024-07-16 14:44:30|4686.6|4680.6|4686.5|4680.5|4687.6|4681.6|4686|4680|36
1721141080000|2024-07-16 14:44:40|4686.6|4680.6|4689.5|4683.5|4690.5|4684.5|4686.6|4680.6|23
1721141090000|2024-07-16 14:44:50|4689|4683|4692.6|4686.6|4692.6|4686.6|4688.5|4682.5|17
1721141100000|2024-07-16 14:45:00|4691.8|4685.8|4692.6|4686.6|4692.6|4686.6|4691.6|4685.6|3
1721141110000|2024-07-16 14:45:10|4692.5|4686.5|4691.6|4685.6|4692.5|4686.5|4691.5|4685.5|3
1721141120000|2024-07-16 14:45:20|4691.5|4685.5|4687.8|4681.8|4691.5|4685.5|4687.6|4681.6|10
1721141130000|2024-07-16 14:45:30|4686|4680|4688.1|4682.1|4688.5|4682.5|4686|4680|65
1721141140000|2024-07-16 14:45:40|4688.5|4682.5|4688.5|4682.5|4688.8|4682.8|4688.1|4682.1|1
1721141150000|2024-07-16 14:45:50|4688|4682|4687.5|4681.5|4688|4682|4686.8|4680.8|3
1721141160000|2024-07-16 14:46:00|4687|4681|4687.5|4681.5|4687.5|4681.5|4687|4681|0
1721141170000|2024-07-16 14:46:10|4687|4681|4687.5|4681.5|4687.6|4681.6|4687|4681|2
1721141180000|2024-07-16 14:46:20|4687|4681|4686.6|4680.6|4687|4681|4686|4680|6
1721141190000|2024-07-16 14:46:30|4687|4681|4687|4681|4687|4681|4687|4681|0
1721141200000|2024-07-16 14:46:40|4686.5|4680.5|4687.5|4681.5|4688.5|4682.5|4686.5|4680.5|4
1721141210000|2024-07-16 14:46:50|4688.5|4682.5|4689.5|4683.5|4689.5|4683.5|4688.5|4682.5|0
1721141220000|2024-07-16 14:47:00|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|11
1721141230000|2024-07-16 14:47:10|4690|4684|4687.6|4681.6|4690|4684|4687.5|4681.5|1
1721141240000|2024-07-16 14:47:20|4687.3|4681.3|4687.1|4681.1|4687.3|4681.3|4687.1|4681.1|5
1721141250000|2024-07-16 14:47:30|4686.3|4680.3|4686.1|4680.1|4686.3|4680.3|4685.5|4679.5|2
1721141260000|2024-07-16 14:47:40|4686.3|4680.3|4685.5|4679.5|4687.5|4681.5|4684.5|4678.5|1
1721141270000|2024-07-16 14:47:50|4685|4679|4685.6|4679.6|4686|4680|4684.6|4678.6|2
1721141280000|2024-07-16 14:48:00|4685.5|4679.5|4684.5|4678.5|4686.1|4680.1|4684|4678|3
1721141290000|2024-07-16 14:48:10|4684|4678|4684.5|4678.5|4684.5|4678.5|4684|4678|0
1721141300000|2024-07-16 14:48:20|4684.1|4678.1|4684|4678|4684.6|4678.6|4684|4678|3
1721141310000|2024-07-16 14:48:30|||||||||1
1721141320000|2024-07-16 14:48:40|4684.1|4678.1|4684.1|4678.1|4685|4679|4684.1|4678.1|10
1721141330000|2024-07-16 14:48:50|4684.5|4678.5|4684.6|4678.6|4684.6|4678.6|4684.1|4678.1|0
1721141340000|2024-07-16 14:49:00|4684|4678|4684.1|4678.1|4684.5|4678.5|4684|4678|12
1721141350000|2024-07-16 14:49:10|4684.5|4678.5|4685|4679|4685|4679|4684.1|4678.1|0
1721141360000|2024-07-16 14:49:20|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4684|4678|2
1721141370000|2024-07-16 14:49:30|4684.5|4678.5|4684.1|4678.1|4684.8|4678.8|4684.1|4678.1|0
1721141380000|2024-07-16 14:49:40|4684.5|4678.5|4684|4678|4684.5|4678.5|4684|4678|7
1721141390000|2024-07-16 14:49:50|||||||||1
1721141400000|2024-07-16 14:50:00|4684.5|4678.5|4686.1|4680.1|4686.1|4680.1|4684.5|4678.5|20
1721141410000|2024-07-16 14:50:10|4686|4680|4683.8|4677.8|4686|4680|4683.8|4677.8|19
1721141420000|2024-07-16 14:50:20|4683.6|4677.6|4683.5|4677.5|4683.6|4677.6|4683.1|4677.1|3
1721141430000|2024-07-16 14:50:30|4683.6|4677.6|4683.5|4677.5|4684|4678|4683.5|4677.5|7
1721141440000|2024-07-16 14:50:40|4683.3|4677.3|4682.6|4676.6|4683.5|4677.5|4682.3|4676.3|14
1721141450000|2024-07-16 14:50:50|4682.3|4676.3|4678.8|4672.8|4682.3|4676.3|4678.8|4672.8|23
1721141460000|2024-07-16 14:51:00|4679|4673|4682|4676|4682|4676|4679|4673|18
1721141470000|2024-07-16 14:51:10|4681.3|4675.3|4680.3|4674.3|4681.3|4675.3|4680.3|4674.3|8
1721141490000|2024-07-16 14:51:30|4679.8|4673.8|4679.3|4673.3|4679.8|4673.8|4679.3|4673.3|0
1721141500000|2024-07-16 14:51:40|4679.6|4673.6|4679.3|4673.3|4680.6|4674.6|4679.3|4673.3|6
1721141510000|2024-07-16 14:51:50|4678.5|4672.5|4679.3|4673.3|4679.5|4673.5|4678.5|4672.5|1
1721141520000|2024-07-16 14:52:00|4679.5|4673.5|4678.5|4672.5|4680.1|4674.1|4678.5|4672.5|0
1721141530000|2024-07-16 14:52:10|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|4678.5|4672.5|1
1721141540000|2024-07-16 14:52:20|4679.8|4673.8|4683.6|4677.6|4684.8|4678.8|4679.8|4673.8|23
1721141550000|2024-07-16 14:52:30|4682.8|4676.8|4683.1|4677.1|4683.1|4677.1|4682.8|4676.8|14
1721141560000|2024-07-16 14:52:40|4683.3|4677.3|4684.6|4678.6|4685.1|4679.1|4682.8|4676.8|6
1721141570000|2024-07-16 14:52:50|4684.1|4678.1|4683.8|4677.8|4684.1|4678.1|4683.5|4677.5|0
1721141580000|2024-07-16 14:53:00|4683.5|4677.5|4685.8|4679.8|4685.8|4679.8|4683.3|4677.3|7
1721141590000|2024-07-16 14:53:10|4685.1|4679.1|4682.5|4676.5|4685.1|4679.1|4682.5|4676.5|1
1721141600000|2024-07-16 14:53:20|4682|4676|4680.8|4674.8|4682.3|4676.3|4680.5|4674.5|2
1721141610000|2024-07-16 14:53:30|4681.1|4675.1|4682.3|4676.3|4682.3|4676.3|4680.5|4674.5|13
1721141620000|2024-07-16 14:53:40|4682.1|4676.1|4682.1|4676.1|4682.3|4676.3|4682.1|4676.1|2
1721141630000|2024-07-16 14:53:50|4682.3|4676.3|4680.8|4674.8|4682.3|4676.3|4680.8|4674.8|0
1721141640000|2024-07-16 14:54:00|4680.3|4674.3|4679.6|4673.6|4680.5|4674.5|4679.6|4673.6|0
1721141650000|2024-07-16 14:54:10|4679.8|4673.8|4681|4675|4681.5|4675.5|4679.8|4673.8|24
1721141660000|2024-07-16 14:54:20|4681.3|4675.3|4680|4674|4681.3|4675.3|4679.8|4673.8|1
1721141670000|2024-07-16 14:54:30|4680.3|4674.3|4681.5|4675.5|4681.5|4675.5|4680.3|4674.3|0
1721141680000|2024-07-16 14:54:40|4681|4675|4681.3|4675.3|4681.3|4675.3|4681|4675|2
1721141690000|2024-07-16 14:54:50|4681.8|4675.8|4681.3|4675.3|4682.1|4676.1|4681.3|4675.3|7
1721141700000|2024-07-16 14:55:00|4681|4675|4680.5|4674.5|4681.3|4675.3|4680.5|4674.5|2
1721141710000|2024-07-16 14:55:10|4679.5|4673.5|4680|4674|4680|4674|4679.5|4673.5|11
1721141720000|2024-07-16 14:55:20|4680.5|4674.5|4680.3|4674.3|4680.5|4674.5|4680.1|4674.1|1
1721141730000|2024-07-16 14:55:30|4680.5|4674.5|4679.3|4673.3|4680.5|4674.5|4679.3|4673.3|2
1721141740000|2024-07-16 14:55:40|4679.5|4673.5|4679.3|4673.3|4679.5|4673.5|4679|4673|2
1721141750000|2024-07-16 14:55:50|4679|4673|4682.5|4676.5|4685.1|4679.1|4678.5|4672.5|4
1721141760000|2024-07-16 14:56:00|4682.3|4676.3|4682.5|4676.5|4682.8|4676.8|4682.3|4676.3|0
1721141780000|2024-07-16 14:56:20|4682.8|4676.8|4682.5|4676.5|4682.8|4676.8|4682.5|4676.5|2
1721141790000|2024-07-16 14:56:30|4682.6|4676.6|4684.5|4678.5|4685|4679|4682.6|4676.6|4
1721141800000|2024-07-16 14:56:40|4685.3|4679.3|4685.5|4679.5|4685.5|4679.5|4685.3|4679.3|1
1721141810000|2024-07-16 14:56:50|4685.1|4679.1|4685.3|4679.3|4685.5|4679.5|4685.1|4679.1|25
1721141820000|2024-07-16 14:57:00|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.8|4674.8|133
1721141830000|2024-07-16 14:57:10|4680.6|4674.6|4679.6|4673.6|4680.9|4674.9|4679.6|4673.6|9
1721141840000|2024-07-16 14:57:20|4680.9|4674.9|4678.3|4672.3|4680.9|4674.9|4678.3|4672.3|150
1721141850000|2024-07-16 14:57:30|4677.9|4671.9|4677.9|4671.9|4678.3|4672.3|4677.9|4671.9|41
1721141860000|2024-07-16 14:57:40|4678.3|4672.3|4678.3|4672.3|4678.3|4672.3|4677.9|4671.9|20
1721141870000|2024-07-16 14:57:50|4677.9|4671.9|4678.3|4672.3|4678.3|4672.3|4677.9|4671.9|4
1721141880000|2024-07-16 14:58:00|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|11
1721141890000|2024-07-16 14:58:10|4676.6|4670.6|4676.1|4670.1|4676.6|4670.6|4675.6|4669.6|6
1721141900000|2024-07-16 14:58:20|4675.9|4669.9|4675.9|4669.9|4676.3|4670.3|4675.6|4669.6|8
1721141910000|2024-07-16 14:58:30|4676.3|4670.3|4677.1|4671.1|4677.1|4671.1|4675.9|4669.9|9
1721141920000|2024-07-16 14:58:40|4677.3|4671.3|4678.3|4672.3|4678.3|4672.3|4677.3|4671.3|0
1721141930000|2024-07-16 14:58:50|4681.1|4675.1|4679.6|4673.6|4681.4|4675.4|4679.6|4673.6|4
1721141940000|2024-07-16 14:59:00|4679.3|4673.3|4680.1|4674.1|4680.4|4674.4|4679.3|4673.3|0
1721141950000|2024-07-16 14:59:10|4679.3|4673.3|4679.3|4673.3|4680.1|4674.1|4679.3|4673.3|0
1721141960000|2024-07-16 14:59:20|4678.6|4672.6|4678.6|4672.6|4679.1|4673.1|4678.6|4672.6|2
1721141970000|2024-07-16 14:59:30|4679.3|4673.3|4679.3|4673.3|4679.9|4673.9|4679.3|4673.3|2
1721141980000|2024-07-16 14:59:40|4679.1|4673.1|4678.9|4672.9|4679.1|4673.1|4678.9|4672.9|0
1721142000000|2024-07-16 15:00:00|4679.1|4673.1|4679.1|4673.1|4679.9|4673.9|4679.1|4673.1|4
1721142010000|2024-07-16 15:00:10|4678.9|4672.9|4678.9|4672.9|4679.1|4673.1|4678.9|4672.9|0
1721142020000|2024-07-16 15:00:20|4679.1|4673.1|4678.9|4672.9|4679.1|4673.1|4678.9|4672.9|0
1721142030000|2024-07-16 15:00:30|4679.1|4673.1|4678.6|4672.6|4679.1|4673.1|4678.6|4672.6|0
1721142040000|2024-07-16 15:00:40|4677.6|4671.6|4679.1|4673.1|4679.1|4673.1|4676.9|4670.9|202
1721142050000|2024-07-16 15:00:50|4678.9|4672.9|4678.6|4672.6|4678.9|4672.9|4678.6|4672.6|4
1721142060000|2024-07-16 15:01:00|4678.3|4672.3|4679.1|4673.1|4679.1|4673.1|4678.3|4672.3|10
1721142070000|2024-07-16 15:01:10|4678.9|4672.9|4681.6|4675.6|4681.6|4675.6|4678.3|4672.3|4
1721142080000|2024-07-16 15:01:20|4682.1|4676.1|4681.1|4675.1|4682.1|4676.1|4680.8|4674.8|1
1721142090000|2024-07-16 15:01:30|4681.3|4675.3|4681.1|4675.1|4681.3|4675.3|4681.1|4675.1|0
1721142100000|2024-07-16 15:01:40|4681.3|4675.3|4682.1|4676.1|4682.1|4676.1|4681.1|4675.1|1
1721142110000|2024-07-16 15:01:50|4682.3|4676.3|4684.1|4678.1|4684.1|4678.1|4682.3|4676.3|2
1721142120000|2024-07-16 15:02:00|4683.3|4677.3|4683.1|4677.1|4684.1|4678.1|4683.1|4677.1|0
1721142130000|2024-07-16 15:02:10|4683.3|4677.3|4683.3|4677.3|4683.6|4677.6|4682.8|4676.8|1
1721142140000|2024-07-16 15:02:20|4682.1|4676.1|4682.1|4676.1|4682.3|4676.3|4681.6|4675.6|7
1721142150000|2024-07-16 15:02:30|4682.3|4676.3|4683.1|4677.1|4683.1|4677.1|4682.3|4676.3|1
1721142160000|2024-07-16 15:02:40|4683.3|4677.3|4683.6|4677.6|4683.6|4677.6|4683.1|4677.1|0
1721142170000|2024-07-16 15:02:50|4683.4|4677.4|4683.1|4677.1|4684.1|4678.1|4683.1|4677.1|0
1721142180000|2024-07-16 15:03:00|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1721142190000|2024-07-16 15:03:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.1|4678.1|2
1721142210000|2024-07-16 15:03:30|4684.9|4678.9|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|3
1721142220000|2024-07-16 15:03:40|4685.6|4679.6|4685.3|4679.3|4685.6|4679.6|4684.8|4678.8|0
1721142230000|2024-07-16 15:03:50|4685.6|4679.6|4688.1|4682.1|4688.1|4682.1|4685.3|4679.3|8
1721142240000|2024-07-16 15:04:00|4688.3|4682.3|4688.1|4682.1|4688.3|4682.3|4688.1|4682.1|1
1721142250000|2024-07-16 15:04:10|4687.9|4681.9|4687.1|4681.1|4687.9|4681.9|4687.1|4681.1|0
1721142260000|2024-07-16 15:04:20|4686.6|4680.6|4686.6|4680.6|4686.8|4680.8|4686.6|4680.6|0
1721142270000|2024-07-16 15:04:30|4686.8|4680.8|4686.6|4680.6|4687.1|4681.1|4686.6|4680.6|0
1721142290000|2024-07-16 15:04:50|4686.1|4680.1|4685.8|4679.8|4686.1|4680.1|4685.8|4679.8|3
1721142300000|2024-07-16 15:05:00|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4684.8|4678.8|4
1721142310000|2024-07-16 15:05:10|4685.4|4679.4|4683.1|4677.1|4685.4|4679.4|4683.1|4677.1|5
1721142320000|2024-07-16 15:05:20|4683.6|4677.6|4681.6|4675.6|4683.6|4677.6|4681.6|4675.6|3
1721142330000|2024-07-16 15:05:30|4680.6|4674.6|4680.1|4674.1|4680.6|4674.6|4680.1|4674.1|2
1721142340000|2024-07-16 15:05:40|4678.9|4672.9|4680.1|4674.1|4681.1|4675.1|4678.6|4672.6|42
1721142350000|2024-07-16 15:05:50|4680.3|4674.3|4678.3|4672.3|4681.1|4675.1|4678.3|4672.3|8
1721142360000|2024-07-16 15:06:00|||||||||17
1721142370000|2024-07-16 15:06:10|4678.6|4672.6|4678.3|4672.3|4678.9|4672.9|4678.3|4672.3|5
1721142390000|2024-07-16 15:06:30|4678.8|4672.8|4678.3|4672.3|4679.3|4673.3|4678.3|4672.3|18
1721142400000|2024-07-16 15:06:40|4676.3|4670.3|4677.1|4671.1|4677.1|4671.1|4675.8|4669.8|6
1721142410000|2024-07-16 15:06:50|4677.3|4671.3|4678.1|4672.1|4678.3|4672.3|4677.3|4671.3|0
1721142420000|2024-07-16 15:07:00|4678.3|4672.3|4677.8|4671.8|4679.1|4673.1|4677.8|4671.8|0
1721142430000|2024-07-16 15:07:10|4677.4|4671.4|4677.1|4671.1|4677.6|4671.6|4676.1|4670.1|0
1721142440000|2024-07-16 15:07:20|4677.3|4671.3|4677.4|4671.4|4677.9|4671.9|4677.1|4671.1|0
1721142450000|2024-07-16 15:07:30|4677.6|4671.6|4678.1|4672.1|4678.1|4672.1|4676.9|4670.9|2
1721142460000|2024-07-16 15:07:40|4678.3|4672.3|4676.6|4670.6|4678.9|4672.9|4676.6|4670.6|0
1721142470000|2024-07-16 15:07:50|4676.3|4670.3|4675.9|4669.9|4676.3|4670.3|4675.9|4669.9|0
1721142480000|2024-07-16 15:08:00|4675.6|4669.6|4677.1|4671.1|4677.1|4671.1|4675.6|4669.6|0
1721142490000|2024-07-16 15:08:10|4676.8|4670.8|4675.9|4669.9|4677.1|4671.1|4675.6|4669.6|2
1721142500000|2024-07-16 15:08:20|4675.6|4669.6|4675.9|4669.9|4675.9|4669.9|4675.6|4669.6|0
1721142510000|2024-07-16 15:08:30|4676.1|4670.1|4677.1|4671.1|4677.1|4671.1|4676.1|4670.1|4
1721142520000|2024-07-16 15:08:40|4677.3|4671.3|4677.1|4671.1|4677.3|4671.3|4676.8|4670.8|1
1721142530000|2024-07-16 15:08:50|||||||||2
1721142540000|2024-07-16 15:09:00|4676.3|4670.3|4675.6|4669.6|4676.3|4670.3|4675.6|4669.6|0
1721142550000|2024-07-16 15:09:10|4675.4|4669.4|4675.1|4669.1|4675.4|4669.4|4675.1|4669.1|2
1721142560000|2024-07-16 15:09:20|4675.3|4669.3|4675.1|4669.1|4675.3|4669.3|4675.1|4669.1|0
1721142570000|2024-07-16 15:09:30|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|0
1721142580000|2024-07-16 15:09:40|4676.6|4670.6|4677.1|4671.1|4677.1|4671.1|4676.6|4670.6|4
1721142590000|2024-07-16 15:09:50|4676.9|4670.9|4677.1|4671.1|4677.1|4671.1|4676.4|4670.4|0
1721142600000|2024-07-16 15:10:00|4677.6|4671.6|4678.1|4672.1|4678.1|4672.1|4677.6|4671.6|1
1721142610000|2024-07-16 15:10:10|4678.3|4672.3|4679.1|4673.1|4679.1|4673.1|4678.3|4672.3|0
1721142620000|2024-07-16 15:10:20|4678.9|4672.9|4679.1|4673.1|4679.1|4673.1|4678.9|4672.9|0
1721142630000|2024-07-16 15:10:30|4680.3|4674.3|4680.9|4674.9|4681.1|4675.1|4680.3|4674.3|2
1721142640000|2024-07-16 15:10:40|4680.6|4674.6|4678.6|4672.6|4680.6|4674.6|4678.1|4672.1|1
1721142650000|2024-07-16 15:10:50|4678.4|4672.4|4677.1|4671.1|4678.6|4672.6|4677.1|4671.1|2
1721142660000|2024-07-16 15:11:00|4677.6|4671.6|4679.8|4673.8|4680.3|4674.3|4677.1|4671.1|21
1721142670000|2024-07-16 15:11:10|4680.1|4674.1|4680.3|4674.3|4680.3|4674.3|4679.4|4673.4|1
1721142680000|2024-07-16 15:11:20|4681.1|4675.1|4681.4|4675.4|4682.3|4676.3|4679.8|4673.8|17
1721142690000|2024-07-16 15:11:30|4682.1|4676.1|4680.9|4674.9|4682.4|4676.4|4680.9|4674.9|9
1721142700000|2024-07-16 15:11:40|4681.4|4675.4|4680.4|4674.4|4681.4|4675.4|4680.4|4674.4|0
1721142710000|2024-07-16 15:11:50|4679.8|4673.8|4679.6|4673.6|4680.3|4674.3|4679.6|4673.6|8
1721142720000|2024-07-16 15:12:00|4679.9|4673.9|4681.3|4675.3|4681.3|4675.3|4679.9|4673.9|3
1721142730000|2024-07-16 15:12:10|4681.8|4675.8|4683.3|4677.3|4683.4|4677.4|4681.8|4675.8|5
1721142740000|2024-07-16 15:12:20|4683.8|4677.8|4684.3|4678.3|4684.3|4678.3|4683.8|4677.8|0
1721142760000|2024-07-16 15:12:40|4684.6|4678.6|4684.8|4678.8|4684.8|4678.8|4684.6|4678.6|3
1721142770000|2024-07-16 15:12:50|4684.9|4678.9|4684.9|4678.9|4685.3|4679.3|4684.9|4678.9|1
1721142780000|2024-07-16 15:13:00|4685.3|4679.3|4688.6|4682.6|4688.6|4682.6|4685.3|4679.3|21
1721142790000|2024-07-16 15:13:10|4688.8|4682.8|4689.1|4683.1|4689.1|4683.1|4688.8|4682.8|13
1721142800000|2024-07-16 15:13:20|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|4688.8|4682.8|25
1721142810000|2024-07-16 15:13:30|4688.9|4682.9|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|3
1721142820000|2024-07-16 15:13:40|4688.3|4682.3|4687.6|4681.6|4688.3|4682.3|4687.6|4681.6|8
1721142830000|2024-07-16 15:13:50|4687.8|4681.8|4687.8|4681.8|4687.8|4681.8|4687.8|4681.8|0
1721142840000|2024-07-16 15:14:00|4687.6|4681.6|4686.6|4680.6|4687.6|4681.6|4686.6|4680.6|0
1721142850000|2024-07-16 15:14:10|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|0
1721142860000|2024-07-16 15:14:20|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|0
1721142870000|2024-07-16 15:14:30|4685.8|4679.8|4683.8|4677.8|4685.8|4679.8|4683.3|4677.3|8
1721142880000|2024-07-16 15:14:40|4683.4|4677.4|4684.4|4678.4|4684.8|4678.8|4683.1|4677.1|4
1721142890000|2024-07-16 15:14:50|4684.1|4678.1|4684.4|4678.4|4684.4|4678.4|4684.1|4678.1|0
1721142910000|2024-07-16 15:15:10|4683.9|4677.9|4684.3|4678.3|4684.4|4678.4|4683.9|4677.9|0
1721142920000|2024-07-16 15:15:20|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|1
1721142930000|2024-07-16 15:15:30|4683.1|4677.1|4682.3|4676.3|4683.3|4677.3|4682.3|4676.3|3
1721142940000|2024-07-16 15:15:40|4681.9|4675.9|4682.3|4676.3|4682.3|4676.3|4681.9|4675.9|0
1721142950000|2024-07-16 15:15:50|4682.6|4676.6|4682.3|4676.3|4683.4|4677.4|4682.3|4676.3|5
1721142960000|2024-07-16 15:16:00|4682.4|4676.4|4682.3|4676.3|4682.4|4676.4|4682.3|4676.3|0
1721142980000|2024-07-16 15:16:20|4682.8|4676.8|4683.3|4677.3|4683.3|4677.3|4682.8|4676.8|3
1721142990000|2024-07-16 15:16:30|4682.9|4676.9|4682.3|4676.3|4682.9|4676.9|4682.3|4676.3|0
1721143000000|2024-07-16 15:16:40|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1721143010000|2024-07-16 15:16:50|4683.1|4677.1|4689.8|4683.8|4690.1|4684.1|4682.3|4676.3|166
1721143030000|2024-07-16 15:17:10|4689.4|4683.4|4688.8|4682.8|4689.4|4683.4|4688.8|4682.8|12
1721143040000|2024-07-16 15:17:20|4688.6|4682.6|4687.8|4681.8|4688.6|4682.6|4687.8|4681.8|1
1721143050000|2024-07-16 15:17:30|4688.4|4682.4|4687.9|4681.9|4688.4|4682.4|4687.4|4681.4|0
1721143060000|2024-07-16 15:17:40|4688.9|4682.9|4686.8|4680.8|4688.9|4682.9|4686.8|4680.8|9
1721143070000|2024-07-16 15:17:50|4687.1|4681.1|4686.4|4680.4|4687.3|4681.3|4686.1|4680.1|109
1721143080000|2024-07-16 15:18:00|4686.1|4680.1|4683.6|4677.6|4686.4|4680.4|4683.6|4677.6|5
1721143090000|2024-07-16 15:18:10|4683.4|4677.4|4683.3|4677.3|4683.4|4677.4|4683.3|4677.3|54
1721143100000|2024-07-16 15:18:20|4683.6|4677.6|4682.4|4676.4|4684.4|4678.4|4682.4|4676.4|3
1721143110000|2024-07-16 15:18:30|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|0
1721143120000|2024-07-16 15:18:40|4683.6|4677.6|4684.4|4678.4|4684.4|4678.4|4683.6|4677.6|3
1721143130000|2024-07-16 15:18:50|4684.3|4678.3|4684.9|4678.9|4684.9|4678.9|4684.3|4678.3|0
1721143150000|2024-07-16 15:19:10|4684.8|4678.8|4684.4|4678.4|4684.8|4678.8|4683.4|4677.4|0
1721143170000|2024-07-16 15:19:30|4684.6|4678.6|4683.9|4677.9|4685.3|4679.3|4683.9|4677.9|4
1721143180000|2024-07-16 15:19:40|4684.3|4678.3|4684.3|4678.3|4684.4|4678.4|4683.8|4677.8|10
1721143190000|2024-07-16 15:19:50|4689.6|4683.6|4689.1|4683.1|4689.6|4683.6|4689.1|4683.1|3
1721143200000|2024-07-16 15:20:00|4689|4683|4687.3|4681.3|4689.1|4683.1|4687.3|4681.3|7
1721143210000|2024-07-16 15:20:10|4687.8|4681.8|4687.8|4681.8|4688.6|4682.6|4687.8|4681.8|0
1721143220000|2024-07-16 15:20:20|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1721143240000|2024-07-16 15:20:40|4688.1|4682.1|4687.6|4681.6|4688.4|4682.4|4687.6|4681.6|4
1721143250000|2024-07-16 15:20:50|||||||||4
1721143260000|2024-07-16 15:21:00|4687.1|4681.1|4685.4|4679.4|4687.1|4681.1|4685.4|4679.4|3
1721143270000|2024-07-16 15:21:10|4684.9|4678.9|4684.4|4678.4|4684.9|4678.9|4684.4|4678.4|0
1721143280000|2024-07-16 15:21:20|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1721143290000|2024-07-16 15:21:30|4684.4|4678.4|4684.6|4678.6|4684.6|4678.6|4684.4|4678.4|7
1721143300000|2024-07-16 15:21:40|4685.6|4679.6|4685.8|4679.8|4686|4680|4685.6|4679.6|4
1721143310000|2024-07-16 15:21:50|4686.1|4680.1|4688.1|4682.1|4688.1|4682.1|4685.5|4679.5|26
1721143320000|2024-07-16 15:22:00|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4687.8|4681.8|0
1721143330000|2024-07-16 15:22:10|4687.8|4681.8|4688.1|4682.1|4688.4|4682.4|4687.8|4681.8|0
1721143340000|2024-07-16 15:22:20|4687.8|4681.8|4687.8|4681.8|4687.8|4681.8|4687.6|4681.6|4
1721143350000|2024-07-16 15:22:30|4687.6|4681.6|4686.9|4680.9|4687.6|4681.6|4686.6|4680.6|1
1721143360000|2024-07-16 15:22:40|4686.8|4680.8|4684.9|4678.9|4686.8|4680.8|4684.9|4678.9|2
1721143370000|2024-07-16 15:22:50|||||||||2
1721143380000|2024-07-16 15:23:00|4685.5|4679.5|4687.1|4681.1|4687.1|4681.1|4685.5|4679.5|4
1721143390000|2024-07-16 15:23:10|4686.8|4680.8|4686.6|4680.6|4686.8|4680.8|4686.4|4680.4|5
1721143400000|2024-07-16 15:23:20|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.1|4680.1|3
1721143410000|2024-07-16 15:23:30|4686.5|4680.5|4686.6|4680.6|4686.8|4680.8|4686.5|4680.5|0
1721143420000|2024-07-16 15:23:40|4686.9|4680.9|4687.3|4681.3|4687.3|4681.3|4686.9|4680.9|7
1721143440000|2024-07-16 15:24:00|4686.1|4680.1|4685.4|4679.4|4686.1|4680.1|4685.4|4679.4|3
1721143450000|2024-07-16 15:24:10|4685.1|4679.1|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|0
1721143460000|2024-07-16 15:24:20|4684.4|4678.4|4684.1|4678.1|4684.6|4678.6|4684.1|4678.1|0
1721143470000|2024-07-16 15:24:30|4684.4|4678.4|4684.4|4678.4|4684.6|4678.6|4684.3|4678.3|7
1721143480000|2024-07-16 15:24:40|4684.1|4678.1|4682.4|4676.4|4684.1|4678.1|4682.4|4676.4|62
1721143490000|2024-07-16 15:24:50|4682.1|4676.1|4680.9|4674.9|4682.1|4676.1|4680.9|4674.9|21
1721143500000|2024-07-16 15:25:00|4681.3|4675.3|4680.4|4674.4|4681.3|4675.3|4680.3|4674.3|33
1721143510000|2024-07-16 15:25:10|4680.6|4674.6|4682.3|4676.3|4682.4|4676.4|4680.4|4674.4|3
1721143520000|2024-07-16 15:25:20|4682.4|4676.4|4683.3|4677.3|4683.3|4677.3|4682.3|4676.3|0
1721143530000|2024-07-16 15:25:30|4683.4|4677.4|4684.3|4678.3|4684.3|4678.3|4683.4|4677.4|5
1721143540000|2024-07-16 15:25:40|4683.9|4677.9|4684.3|4678.3|4684.3|4678.3|4683.9|4677.9|0
1721143550000|2024-07-16 15:25:50|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|1
1721143560000|2024-07-16 15:26:00|4684.3|4678.3|4683.9|4677.9|4684.3|4678.3|4683.9|4677.9|5
1721143570000|2024-07-16 15:26:10|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|6
1721143580000|2024-07-16 15:26:20|4683.6|4677.6|4684.9|4678.9|4684.9|4678.9|4683.3|4677.3|10
1721143590000|2024-07-16 15:26:30|4684.8|4678.8|4684.4|4678.4|4684.8|4678.8|4683.9|4677.9|0
1721143600000|2024-07-16 15:26:40|4684.6|4678.6|4683.9|4677.9|4684.9|4678.9|4683.9|4677.9|0
1721143610000|2024-07-16 15:26:50|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|3
1721143620000|2024-07-16 15:27:00|4683.9|4677.9|4683.3|4677.3|4684.1|4678.1|4683.3|4677.3|2
1721143630000|2024-07-16 15:27:10|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|4682.9|4676.9|2
1721143660000|2024-07-16 15:27:40|4682.3|4676.3|4681.4|4675.4|4682.3|4676.3|4681.3|4675.3|10
1721143670000|2024-07-16 15:27:50|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|0
1721143680000|2024-07-16 15:28:00|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|5
1721143690000|2024-07-16 15:28:10|4680.6|4674.6|4679.4|4673.4|4680.9|4674.9|4678.9|4672.9|53
1721143700000|2024-07-16 15:28:20|4679.3|4673.3|4678.4|4672.4|4679.3|4673.3|4678.3|4672.3|4
1721143710000|2024-07-16 15:28:30|4677.9|4671.9|4677.3|4671.3|4677.9|4671.9|4676.8|4670.8|14
1721143720000|2024-07-16 15:28:40|4676.9|4670.9|4676.8|4670.8|4676.9|4670.9|4676.1|4670.1|9
1721143740000|2024-07-16 15:29:00|4676.4|4670.4|4676.9|4670.9|4676.9|4670.9|4676.4|4670.4|0
1721143750000|2024-07-16 15:29:10|4677.3|4671.3|4678.3|4672.3|4678.4|4672.4|4677.3|4671.3|38
1721143760000|2024-07-16 15:29:20|4678.1|4672.1|4675.6|4669.6|4678.1|4672.1|4675.6|4669.6|3
1721143770000|2024-07-16 15:29:30|4675.3|4669.3|4674.3|4668.3|4675.3|4669.3|4674.3|4668.3|0
1721143780000|2024-07-16 15:29:40|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.3|4667.3|5
1721143790000|2024-07-16 15:29:50|4673.3|4667.3|4673.3|4667.3|4673.4|4667.4|4673.3|4667.3|0
1721143800000|2024-07-16 15:30:00|4673.4|4667.4|4671.4|4665.4|4673.4|4667.4|4669.6|4663.6|22
1721143810000|2024-07-16 15:30:10|4671.6|4665.6|4672.1|4666.1|4672.3|4666.3|4671.6|4665.6|1
1721143820000|2024-07-16 15:30:20|4671.8|4665.8|4672.1|4666.1|4672.1|4666.1|4671.1|4665.1|2
1721143830000|2024-07-16 15:30:30|4672.3|4666.3|4672.4|4666.4|4672.4|4666.4|4672.1|4666.1|0
1721143840000|2024-07-16 15:30:40|4672.3|4666.3|4673.4|4667.4|4673.4|4667.4|4672.3|4666.3|1
1721143850000|2024-07-16 15:30:50|4673.8|4667.8|4674.3|4668.3|4674.3|4668.3|4673.4|4667.4|3
1721143860000|2024-07-16 15:31:00|4674.4|4668.4|4675.3|4669.3|4675.6|4669.6|4674.4|4668.4|2
1721143870000|2024-07-16 15:31:10|4675.4|4669.4|4674.1|4668.1|4675.4|4669.4|4674.1|4668.1|5
1721143880000|2024-07-16 15:31:20|4673.8|4667.8|4671.8|4665.8|4673.8|4667.8|4671.8|4665.8|0
1721143890000|2024-07-16 15:31:30|4672.1|4666.1|4671.8|4665.8|4672.1|4666.1|4671.8|4665.8|0
1721143900000|2024-07-16 15:31:40|4672.6|4666.6|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|0
1721143910000|2024-07-16 15:31:50|4672.8|4666.8|4672.6|4666.6|4672.8|4666.8|4672.6|4666.6|2
1721143920000|2024-07-16 15:32:00|4672.3|4666.3|4670.8|4664.8|4672.3|4666.3|4670.6|4664.6|1
1721143930000|2024-07-16 15:32:10|4671.1|4665.1|4672.1|4666.1|4672.8|4666.8|4671.1|4665.1|0
1721143940000|2024-07-16 15:32:20|4671.8|4665.8|4669.8|4663.8|4671.8|4665.8|4669.6|4663.6|7
1721143950000|2024-07-16 15:32:30|4669.6|4663.6|4671.1|4665.1|4671.1|4665.1|4669.6|4663.6|2
1721143960000|2024-07-16 15:32:40|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4671.1|4665.1|1
1721143970000|2024-07-16 15:32:50|4671.1|4665.1|4672.1|4666.1|4672.3|4666.3|4671.1|4665.1|3
1721143980000|2024-07-16 15:33:00|4671.8|4665.8|4671.3|4665.3|4672.1|4666.1|4671.3|4665.3|0
1721143990000|2024-07-16 15:33:10|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|3
1721144000000|2024-07-16 15:33:20|4671.8|4665.8|4672.1|4666.1|4672.3|4666.3|4671.8|4665.8|0
1721144010000|2024-07-16 15:33:30|4672.3|4666.3|4672.1|4666.1|4672.3|4666.3|4672.1|4666.1|0
1721144020000|2024-07-16 15:33:40|4672.3|4666.3|4672.1|4666.1|4672.3|4666.3|4671.4|4665.4|2
1721144030000|2024-07-16 15:33:50|4672.4|4666.4|4672.8|4666.8|4673.1|4667.1|4672.4|4666.4|0
1721144040000|2024-07-16 15:34:00|4672.4|4666.4|4674.4|4668.4|4674.4|4668.4|4672.4|4666.4|5
1721144050000|2024-07-16 15:34:10|4673.9|4667.9|4674.4|4668.4|4674.4|4668.4|4673.4|4667.4|5
1721144060000|2024-07-16 15:34:20|4674.1|4668.1|4672.4|4666.4|4674.1|4668.1|4672.4|4666.4|0
1721144070000|2024-07-16 15:34:30|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|4671.9|4665.9|1
1721144090000|2024-07-16 15:34:50|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|6
1721144110000|2024-07-16 15:35:10|4669.9|4663.9|4671.9|4665.9|4672.4|4666.4|4669.9|4663.9|1
1721144120000|2024-07-16 15:35:20|4671.6|4665.6|4672.4|4666.4|4672.4|4666.4|4670.9|4664.9|1
1721144130000|2024-07-16 15:35:30|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|7
1721144140000|2024-07-16 15:35:40|4671.6|4665.6|4671.8|4665.8|4671.9|4665.9|4670.9|4664.9|3
1721144160000|2024-07-16 15:36:00|4671.4|4665.4|4670.9|4664.9|4671.4|4665.4|4670.9|4664.9|0
1721144170000|2024-07-16 15:36:10|4671.3|4665.3|4671.3|4665.3|4671.4|4665.4|4671.3|4665.3|1
1721144180000|2024-07-16 15:36:20|4671.4|4665.4|4671.8|4665.8|4671.8|4665.8|4671.3|4665.3|1
1721144190000|2024-07-16 15:36:30|4671.4|4665.4|4671.9|4665.9|4671.9|4665.9|4671.4|4665.4|2
1721144200000|2024-07-16 15:36:40|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4
1721144210000|2024-07-16 15:36:50|4671.9|4665.9|4672.4|4666.4|4672.8|4666.8|4671.9|4665.9|0
1721144220000|2024-07-16 15:37:00|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.4|4666.4|1
1721144230000|2024-07-16 15:37:10|4672.9|4666.9|4673.3|4667.3|4673.8|4667.8|4672.9|4666.9|2
1721144240000|2024-07-16 15:37:20|4673.4|4667.4|4673.8|4667.8|4673.8|4667.8|4673.4|4667.4|0
1721144250000|2024-07-16 15:37:30|4673.9|4667.9|4674.8|4668.8|4675.1|4669.1|4673.8|4667.8|3
1721144260000|2024-07-16 15:37:40|4674.4|4668.4|4674.8|4668.8|4675.1|4669.1|4674.4|4668.4|7
1721144270000|2024-07-16 15:37:50|4674.9|4668.9|4674.8|4668.8|4675.1|4669.1|4674.8|4668.8|0
1721144280000|2024-07-16 15:38:00|4675.3|4669.3|4675.1|4669.1|4675.3|4669.3|4675.1|4669.1|1
1721144290000|2024-07-16 15:38:10|4674.8|4668.8|4676.1|4670.1|4676.1|4670.1|4674.8|4668.8|7
1721144300000|2024-07-16 15:38:20|4675.8|4669.8|4680.4|4674.4|4682.4|4676.4|4675.8|4669.8|51
1721144310000|2024-07-16 15:38:30|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.1|4673.1|1
1721144320000|2024-07-16 15:38:40|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|10
1721144330000|2024-07-16 15:38:50|4679.6|4673.6|4679.1|4673.1|4679.9|4673.9|4678.9|4672.9|2
1721144340000|2024-07-16 15:39:00|4679.4|4673.4|4678.9|4672.9|4679.4|4673.4|4678.9|4672.9|2
1721144360000|2024-07-16 15:39:20|4678.6|4672.6|4678.1|4672.1|4678.9|4672.9|4678.1|4672.1|4
1721144370000|2024-07-16 15:39:30|4677.9|4671.9|4677.9|4671.9|4678.1|4672.1|4677.4|4671.4|0
1721144380000|2024-07-16 15:39:40|4678.1|4672.1|4678.3|4672.3|4678.3|4672.3|4677.9|4671.9|0
1721144390000|2024-07-16 15:39:50|4678.6|4672.6|4679.4|4673.4|4679.9|4673.9|4678.6|4672.6|5
1721144400000|2024-07-16 15:40:00|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|1
1721144410000|2024-07-16 15:40:10|4679.4|4673.4|4678.9|4672.9|4679.4|4673.4|4678.9|4672.9|0
1721144420000|2024-07-16 15:40:20|4679.2|4673.2|4679.6|4673.6|4679.6|4673.6|4679.2|4673.2|0
1721144430000|2024-07-16 15:40:30|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|1
1721144440000|2024-07-16 15:40:40|4680.6|4674.6|4679.9|4673.9|4680.6|4674.6|4679.9|4673.9|1
1721144450000|2024-07-16 15:40:50|4679.6|4673.6|4679.9|4673.9|4679.9|4673.9|4679.6|4673.6|4
1721144460000|2024-07-16 15:41:00|4679.6|4673.6|4678.9|4672.9|4679.6|4673.6|4678.9|4672.9|3
1721144470000|2024-07-16 15:41:10|4678.4|4672.4|4678.9|4672.9|4678.9|4672.9|4678.4|4672.4|5
1721144480000|2024-07-16 15:41:20|||||||||5
1721144490000|2024-07-16 15:41:30|4678.7|4672.7|4677.6|4671.6|4678.7|4672.7|4677.6|4671.6|15
1721144500000|2024-07-16 15:41:40|4677.9|4671.9|4679.9|4673.9|4680.1|4674.1|4677.9|4671.9|15
1721144510000|2024-07-16 15:41:50|4680.1|4674.1|4679.9|4673.9|4680.2|4674.2|4679.7|4673.7|4
1721144520000|2024-07-16 15:42:00|4680.2|4674.2|4680.9|4674.9|4680.9|4674.9|4680.2|4674.2|30
1721144530000|2024-07-16 15:42:10|4680.7|4674.7|4682.4|4676.4|4682.6|4676.6|4680.7|4674.7|1
1721144540000|2024-07-16 15:42:20|4682.6|4676.6|4682.4|4676.4|4682.6|4676.6|4682.4|4676.4|9
1721144550000|2024-07-16 15:42:30|4681.6|4675.6|4680.9|4674.9|4681.6|4675.6|4680.9|4674.9|1
1721144560000|2024-07-16 15:42:40|4679.6|4673.6|4680.4|4674.4|4680.9|4674.9|4679.4|4673.4|4
1721144570000|2024-07-16 15:42:50|4680.7|4674.7|4680.6|4674.6|4680.9|4674.9|4680.1|4674.1|0
1721144580000|2024-07-16 15:43:00|4680.4|4674.4|4680.4|4674.4|4680.6|4674.6|4680.4|4674.4|12
1721144590000|2024-07-16 15:43:10|4679.9|4673.9|4679.2|4673.2|4679.9|4673.9|4679.2|4673.2|0
1721144600000|2024-07-16 15:43:20|4678.9|4672.9|4679.1|4673.1|4679.4|4673.4|4678.9|4672.9|1
1721144610000|2024-07-16 15:43:30|4678.9|4672.9|4679.6|4673.6|4679.6|4673.6|4678.9|4672.9|0
1721144620000|2024-07-16 15:43:40|4680.4|4674.4|4680.9|4674.9|4680.9|4674.9|4680.4|4674.4|0
1721144630000|2024-07-16 15:43:50|4681.7|4675.7|4681.9|4675.9|4681.9|4675.9|4681.7|4675.7|1
1721144640000|2024-07-16 15:44:00|4681.6|4675.6|4680.9|4674.9|4681.6|4675.6|4680.9|4674.9|3
1721144650000|2024-07-16 15:44:10|4680.7|4674.7|4680.4|4674.4|4680.9|4674.9|4680.4|4674.4|4
1721144660000|2024-07-16 15:44:20|4680.2|4674.2|4680.4|4674.4|4680.4|4674.4|4680.2|4674.2|0
1721144670000|2024-07-16 15:44:30|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|0
1721144690000|2024-07-16 15:44:50|||||||||7
1721144700000|2024-07-16 15:45:00|4679.4|4673.4|4680.4|4674.4|4680.4|4674.4|4679.4|4673.4|1
1721144710000|2024-07-16 15:45:10|4680.6|4674.6|4679.9|4673.9|4680.6|4674.6|4679.9|4673.9|2
1721144720000|2024-07-16 15:45:20|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|1
1721144730000|2024-07-16 15:45:30|||||||||3
1721144740000|2024-07-16 15:45:40|||||||||2
1721144750000|2024-07-16 15:45:50|4680.4|4674.4|4680.7|4674.7|4680.7|4674.7|4679.7|4673.7|5
1721144760000|2024-07-16 15:46:00|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|2
1721144770000|2024-07-16 15:46:10|4680.6|4674.6|4680.9|4674.9|4681.2|4675.2|4680.6|4674.6|6
1721144790000|2024-07-16 15:46:30|4680.6|4674.6|4680.9|4674.9|4680.9|4674.9|4680.6|4674.6|15
1721144800000|2024-07-16 15:46:40|4680.7|4674.7|4680.1|4674.1|4680.7|4674.7|4680.1|4674.1|2
1721144810000|2024-07-16 15:46:50|||||||||2
1721144820000|2024-07-16 15:47:00|4679.9|4673.9|4678.1|4672.1|4679.9|4673.9|4678.1|4672.1|2
1721144830000|2024-07-16 15:47:10|4678.6|4672.6|4679.6|4673.6|4679.6|4673.6|4678.6|4672.6|3
1721144840000|2024-07-16 15:47:20|4680.1|4674.1|4679.9|4673.9|4680.9|4674.9|4679.9|4673.9|2
1721144850000|2024-07-16 15:47:30|4679.4|4673.4|4679.9|4673.9|4679.9|4673.9|4679.4|4673.4|5
1721144860000|2024-07-16 15:47:40|4679.1|4673.1|4679.1|4673.1|4679.9|4673.9|4679.1|4673.1|1
1721144870000|2024-07-16 15:47:50|4679.9|4673.9|4679.9|4673.9|4679.9|4673.9|4679.7|4673.7|0
1721144880000|2024-07-16 15:48:00|4679.7|4673.7|4679.2|4673.2|4679.7|4673.7|4679.2|4673.2|1
1721144890000|2024-07-16 15:48:10|||||||||2
1721144900000|2024-07-16 15:48:20|4679.4|4673.4|4680.4|4674.4|4680.4|4674.4|4679.4|4673.4|0
1721144910000|2024-07-16 15:48:30|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1721144920000|2024-07-16 15:48:40|4680.2|4674.2|4679.9|4673.9|4680.2|4674.2|4679.9|4673.9|5
1721144930000|2024-07-16 15:48:50|4679.6|4673.6|4680.4|4674.4|4680.4|4674.4|4679.6|4673.6|3
1721144940000|2024-07-16 15:49:00|4681.1|4675.1|4682.2|4676.2|4682.9|4676.9|4681.1|4675.1|2
1721144950000|2024-07-16 15:49:10|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|1
1721144960000|2024-07-16 15:49:20|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|0
1721144970000|2024-07-16 15:49:30|4681.9|4675.9|4680.7|4674.7|4681.9|4675.9|4680.7|4674.7|11
1721144980000|2024-07-16 15:49:40|4680.4|4674.4|4679.7|4673.7|4680.4|4674.4|4679.4|4673.4|14
1721144990000|2024-07-16 15:49:50|4679.4|4673.4|4680.1|4674.1|4680.1|4674.1|4679.4|4673.4|0
1721145000000|2024-07-16 15:50:00|4680.2|4674.2|4679.4|4673.4|4680.6|4674.6|4679.4|4673.4|3
1721145010000|2024-07-16 15:50:10|4680.1|4674.1|4680.9|4674.9|4680.9|4674.9|4680.1|4674.1|0
1721145030000|2024-07-16 15:50:30|4680.6|4674.6|4680.1|4674.1|4680.6|4674.6|4680.1|4674.1|3
1721145040000|2024-07-16 15:50:40|4679.9|4673.9|4679.2|4673.2|4679.9|4673.9|4679.2|4673.2|0
1721145050000|2024-07-16 15:50:50|4678.7|4672.7|4681.1|4675.1|4681.1|4675.1|4678.4|4672.4|15
1721145060000|2024-07-16 15:51:00|4680.9|4674.9|4682.1|4676.1|4682.1|4676.1|4680.9|4674.9|10
1721145070000|2024-07-16 15:51:10|4682.7|4676.7|4682.4|4676.4|4682.7|4676.7|4682.4|4676.4|1
1721145080000|2024-07-16 15:51:20|4682.1|4676.1|4682.6|4676.6|4683.2|4677.2|4681.9|4675.9|3
1721145090000|2024-07-16 15:51:30|4683.2|4677.2|4683.4|4677.4|4683.6|4677.6|4683.2|4677.2|7
1721145100000|2024-07-16 15:51:40|4683.1|4677.1|4684.9|4678.9|4685.2|4679.2|4683.1|4677.1|44
1721145110000|2024-07-16 15:51:50|4684.4|4678.4|4685.4|4679.4|4685.4|4679.4|4684.4|4678.4|19
1721145120000|2024-07-16 15:52:00|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|0
1721145130000|2024-07-16 15:52:10|4685.4|4679.4|4683.7|4677.7|4685.4|4679.4|4683.4|4677.4|4
1721145140000|2024-07-16 15:52:20|4683.4|4677.4|4683.7|4677.7|4683.7|4677.7|4682.9|4676.9|5
1721145150000|2024-07-16 15:52:30|4681.9|4675.9|4678.6|4672.6|4681.9|4675.9|4677.9|4671.9|33
1721145160000|2024-07-16 15:52:40|4678.9|4672.9|4679.4|4673.4|4679.4|4673.4|4677.4|4671.4|34
1721145170000|2024-07-16 15:52:50|4679.1|4673.1|4681.4|4675.4|4681.4|4675.4|4679.1|4673.1|13
1721145180000|2024-07-16 15:53:00|4680.6|4674.6|4680.6|4674.6|4680.9|4674.9|4680.6|4674.6|0
1721145190000|2024-07-16 15:53:10|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|6
1721145200000|2024-07-16 15:53:20|4679.1|4673.1|4679.9|4673.9|4679.9|4673.9|4679.1|4673.1|11
1721145210000|2024-07-16 15:53:30|4679.4|4673.4|4678.9|4672.9|4679.4|4673.4|4678.9|4672.9|5
1721145220000|2024-07-16 15:53:40|4679.6|4673.6|4679.7|4673.7|4679.9|4673.9|4679.6|4673.6|7
1721145230000|2024-07-16 15:53:50|4679.4|4673.4|4678.4|4672.4|4679.6|4673.6|4678.2|4672.2|20
1721145240000|2024-07-16 15:54:00|4678.6|4672.6|4678.8|4672.8|4679.4|4673.4|4678.6|4672.6|1
1721145250000|2024-07-16 15:54:10|4679.1|4673.1|4680.3|4674.3|4680.3|4674.3|4679.1|4673.1|5
1721145260000|2024-07-16 15:54:20|4679.6|4673.6|4679.1|4673.1|4679.6|4673.6|4679.1|4673.1|1
1721145270000|2024-07-16 15:54:30|4678.6|4672.6|4678.3|4672.3|4678.6|4672.6|4678.3|4672.3|0
1721145280000|2024-07-16 15:54:40|4675.6|4669.6|4673.4|4667.4|4675.6|4669.6|4672.9|4666.9|46
1721145290000|2024-07-16 15:54:50|4673.2|4667.2|4673.9|4667.9|4674.9|4668.9|4673.2|4667.2|25
1721145300000|2024-07-16 15:55:00|4673.4|4667.4|4674.4|4668.4|4674.4|4668.4|4673.4|4667.4|84
1721145310000|2024-07-16 15:55:10|||||||||3
1721145320000|2024-07-16 15:55:20|4674.2|4668.2|4673.9|4667.9|4674.2|4668.2|4673.9|4667.9|0
1721145330000|2024-07-16 15:55:30|4674.2|4668.2|4673.9|4667.9|4674.2|4668.2|4673.9|4667.9|0
1721145340000|2024-07-16 15:55:40|4673.1|4667.1|4673.4|4667.4|4673.4|4667.4|4672.9|4666.9|1
1721145350000|2024-07-16 15:55:50|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|1
1721145360000|2024-07-16 15:56:00|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|6
1721145370000|2024-07-16 15:56:10|4674.1|4668.1|4674.4|4668.4|4674.4|4668.4|4674.1|4668.1|4
1721145380000|2024-07-16 15:56:20|4673.9|4667.9|4674.4|4668.4|4674.4|4668.4|4673.9|4667.9|1
1721145390000|2024-07-16 15:56:30|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.1|4667.1|2
1721145400000|2024-07-16 15:56:40|4673.7|4667.7|4674.4|4668.4|4674.9|4668.9|4673.7|4667.7|0
1721145410000|2024-07-16 15:56:50|4674.2|4668.2|4673.2|4667.2|4674.2|4668.2|4673.2|4667.2|5
1721145420000|2024-07-16 15:57:00|4672.9|4666.9|4674.6|4668.6|4674.7|4668.7|4672.9|4666.9|42
1721145430000|2024-07-16 15:57:10|4674.7|4668.7|4675.6|4669.6|4675.6|4669.6|4674.7|4668.7|2
1721145440000|2024-07-16 15:57:20|4675.4|4669.4|4674.1|4668.1|4675.4|4669.4|4674.1|4668.1|16
1721145450000|2024-07-16 15:57:30|4674.2|4668.2|4674.7|4668.7|4674.7|4668.7|4673.7|4667.7|2
1721145470000|2024-07-16 15:57:50|4674.6|4668.6|4674.7|4668.7|4674.7|4668.7|4674.6|4668.6|2
1721145480000|2024-07-16 15:58:00|4674.9|4668.9|4674.6|4668.6|4675.6|4669.6|4674.6|4668.6|3
1721145500000|2024-07-16 15:58:20|||||||||2
1721145510000|2024-07-16 15:58:30|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|3
1721145530000|2024-07-16 15:58:50|4673.7|4667.7|4674.9|4668.9|4674.9|4668.9|4673.7|4667.7|3
1721145540000|2024-07-16 15:59:00|4674.6|4668.6|4676.6|4670.6|4676.6|4670.6|4674.1|4668.1|6
1721145550000|2024-07-16 15:59:10|4676.1|4670.1|4676.2|4670.2|4676.6|4670.6|4676.1|4670.1|2
1721145560000|2024-07-16 15:59:20|4676.4|4670.4|4676.1|4670.1|4677.1|4671.1|4676.1|4670.1|8
1721145570000|2024-07-16 15:59:30|4676.2|4670.2|4676.1|4670.1|4676.2|4670.2|4676.1|4670.1|1
1721145580000|2024-07-16 15:59:40|4676.2|4670.2|4676.9|4670.9|4676.9|4670.9|4676.2|4670.2|0
1721145590000|2024-07-16 15:59:50|4676.2|4670.2|4677.4|4671.4|4677.7|4671.7|4676.2|4670.2|7
1721145600000|2024-07-16 16:00:00|4676.7|4670.7|4677.1|4671.1|4677.1|4671.1|4676.7|4670.7|0
1721145610000|2024-07-16 16:00:10|4677.2|4671.2|4678.1|4672.1|4678.1|4672.1|4677.1|4671.1|0
1721145620000|2024-07-16 16:00:20|4678.4|4672.4|4679.2|4673.2|4679.4|4673.4|4678.4|4672.4|4
1721145630000|2024-07-16 16:00:30|4679.1|4673.1|4678.9|4672.9|4679.7|4673.7|4678.9|4672.9|5
1721145640000|2024-07-16 16:00:40|4679.2|4673.2|4679.1|4673.1|4679.4|4673.4|4679.1|4673.1|1
1721145650000|2024-07-16 16:00:50|4678.1|4672.1|4678.1|4672.1|4678.2|4672.2|4678.1|4672.1|2
1721145660000|2024-07-16 16:01:00|4677.9|4671.9|4678.6|4672.6|4678.6|4672.6|4677.9|4671.9|19
1721145670000|2024-07-16 16:01:10|4678.1|4672.1|4677.2|4671.2|4678.2|4672.2|4676.9|4670.9|11
1721145690000|2024-07-16 16:01:30|4677.1|4671.1|4675.2|4669.2|4677.1|4671.1|4675.2|4669.2|4
1721145700000|2024-07-16 16:01:40|4674.7|4668.7|4675.6|4669.6|4675.6|4669.6|4674.7|4668.7|5
1721145710000|2024-07-16 16:01:50|4675.4|4669.4|4675.6|4669.6|4675.9|4669.9|4675.1|4669.1|0
1721145720000|2024-07-16 16:02:00|4675.4|4669.4|4675.4|4669.4|4675.6|4669.6|4675.1|4669.1|10
1721145730000|2024-07-16 16:02:10|4675.1|4669.1|4675.2|4669.2|4675.2|4669.2|4674.2|4668.2|15
1721145740000|2024-07-16 16:02:20|4675.1|4669.1|4676.2|4670.2|4676.2|4670.2|4675.1|4669.1|0
1721145750000|2024-07-16 16:02:30|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|1
1721145760000|2024-07-16 16:02:40|4676.2|4670.2|4676.1|4670.1|4676.6|4670.6|4676.1|4670.1|4
1721145770000|2024-07-16 16:02:50|4675.9|4669.9|4675.1|4669.1|4675.9|4669.9|4674.1|4668.1|1
1721145780000|2024-07-16 16:03:00|4674.4|4668.4|4674.2|4668.2|4674.4|4668.4|4674.2|4668.2|0
1721145790000|2024-07-16 16:03:10|4674.1|4668.1|4673.6|4667.6|4674.2|4668.2|4673.6|4667.6|5
1721145800000|2024-07-16 16:03:20|||||||||1
1721145810000|2024-07-16 16:03:30|4674.1|4668.1|4674.1|4668.1|4675.1|4669.1|4673.7|4667.7|10
1721145820000|2024-07-16 16:03:40|4673.6|4667.6|4674.1|4668.1|4674.1|4668.1|4673.6|4667.6|1
1721145830000|2024-07-16 16:03:50|4673.7|4667.7|4674.1|4668.1|4674.1|4668.1|4673.6|4667.6|6
1721145840000|2024-07-16 16:04:00|4674.2|4668.2|4673.6|4667.6|4675.1|4669.1|4673.6|4667.6|2
1721145860000|2024-07-16 16:04:20|4672.9|4666.9|4672.9|4666.9|4673.2|4667.2|4672.9|4666.9|0
1721145870000|2024-07-16 16:04:30|4673.2|4667.2|4672.9|4666.9|4673.2|4667.2|4672.9|4666.9|9
1721145880000|2024-07-16 16:04:40|4672.7|4666.7|4673.4|4667.4|4673.4|4667.4|4670.2|4664.2|21
1721145890000|2024-07-16 16:04:50|4673.2|4667.2|4673.4|4667.4|4673.4|4667.4|4673.2|4667.2|5
1721145900000|2024-07-16 16:05:00|4673.2|4667.2|4673.4|4667.4|4673.9|4667.9|4673.2|4667.2|0
1721145910000|2024-07-16 16:05:10|4673.2|4667.2|4673.9|4667.9|4673.9|4667.9|4671.2|4665.2|51
1721145920000|2024-07-16 16:05:20|4673.4|4667.4|4675.4|4669.4|4675.4|4669.4|4673.4|4667.4|5
1721145930000|2024-07-16 16:05:30|4675.2|4669.2|4674.9|4668.9|4675.2|4669.2|4674.9|4668.9|3
1721145950000|2024-07-16 16:05:50|4675.4|4669.4|4675.9|4669.9|4675.9|4669.9|4674.9|4668.9|4
1721145970000|2024-07-16 16:06:10|4676.2|4670.2|4676.2|4670.2|4676.4|4670.4|4676.2|4670.2|6
1721145980000|2024-07-16 16:06:20|4676.4|4670.4|4676.9|4670.9|4676.9|4670.9|4676.4|4670.4|1
1721145990000|2024-07-16 16:06:30|||||||||6
1721146010000|2024-07-16 16:06:50|4676.6|4670.6|4675.9|4669.9|4676.6|4670.6|4675.9|4669.9|3
1721146020000|2024-07-16 16:07:00|4676.2|4670.2|4677.2|4671.2|4677.2|4671.2|4675.9|4669.9|7
1721146030000|2024-07-16 16:07:10|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|0
1721146040000|2024-07-16 16:07:20|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|0
1721146050000|2024-07-16 16:07:30|4678.7|4672.7|4677.2|4671.2|4678.7|4672.7|4676.9|4670.9|16
1721146060000|2024-07-16 16:07:40|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1721146070000|2024-07-16 16:07:50|4677.2|4671.2|4676.2|4670.2|4677.6|4671.6|4676.2|4670.2|20
1721146080000|2024-07-16 16:08:00|4676.6|4670.6|4674.6|4668.6|4676.6|4670.6|4674.6|4668.6|3
1721146090000|2024-07-16 16:08:10|4675.2|4669.2|4676.2|4670.2|4676.2|4670.2|4675.2|4669.2|20
1721146100000|2024-07-16 16:08:20|4675.9|4669.9|4676.2|4670.2|4676.2|4670.2|4675.9|4669.9|0
1721146110000|2024-07-16 16:08:30|4676.4|4670.4|4675.9|4669.9|4676.4|4670.4|4675.9|4669.9|0
1721146120000|2024-07-16 16:08:40|4675.7|4669.7|4674.7|4668.7|4675.7|4669.7|4674.7|4668.7|13
1721146130000|2024-07-16 16:08:50|4674.4|4668.4|4675.7|4669.7|4676.2|4670.2|4674.2|4668.2|6
1721146140000|2024-07-16 16:09:00|4675.9|4669.9|4676.2|4670.2|4676.4|4670.4|4675.9|4669.9|0
1721146150000|2024-07-16 16:09:10|4677.2|4671.2|4676.2|4670.2|4677.6|4671.6|4676.2|4670.2|3
1721146160000|2024-07-16 16:09:20|4676.1|4670.1|4675.6|4669.6|4676.1|4670.1|4675.6|4669.6|0
1721146170000|2024-07-16 16:09:30|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4
1721146180000|2024-07-16 16:09:40|4674.6|4668.6|4673.6|4667.6|4674.6|4668.6|4673.6|4667.6|0
1721146200000|2024-07-16 16:10:00|4674.6|4668.6|4673.9|4667.9|4674.6|4668.6|4673.9|4667.9|14
1721146210000|2024-07-16 16:10:10|4673.7|4667.7|4673.6|4667.6|4673.7|4667.7|4673.6|4667.6|7
1721146220000|2024-07-16 16:10:20|4673.9|4667.9|4674.2|4668.2|4674.2|4668.2|4673.4|4667.4|2
1721146230000|2024-07-16 16:10:30|4673.9|4667.9|4673.2|4667.2|4673.9|4667.9|4673.2|4667.2|27
1721146240000|2024-07-16 16:10:40|4672.9|4666.9|4674.2|4668.2|4674.2|4668.2|4671.1|4665.1|46
1721146250000|2024-07-16 16:10:50|4673.2|4667.2|4673.2|4667.2|4673.6|4667.6|4673.2|4667.2|28
1721146270000|2024-07-16 16:11:10|4671.9|4665.9|4671.6|4665.6|4671.9|4665.9|4671.6|4665.6|3
1721146280000|2024-07-16 16:11:20|4671.5|4665.5|4671.2|4665.2|4671.5|4665.5|4671.2|4665.2|1
1721146290000|2024-07-16 16:11:30|4670.9|4664.9|4669.4|4663.4|4670.9|4664.9|4669.4|4663.4|25
1721146300000|2024-07-16 16:11:40|4669.2|4663.2|4670.5|4664.5|4670.5|4664.5|4669.2|4663.2|24
1721146310000|2024-07-16 16:11:50|4670.2|4664.2|4669.5|4663.5|4670.5|4664.5|4669.5|4663.5|5
1721146320000|2024-07-16 16:12:00|4669.7|4663.7|4669.5|4663.5|4669.7|4663.7|4669.5|4663.5|1
1721146340000|2024-07-16 16:12:20|4670.5|4664.5|4671|4665|4671|4665|4670.5|4664.5|3
1721146360000|2024-07-16 16:12:40|4671.2|4665.2|4671.2|4665.2|4671.5|4665.5|4671.2|4665.2|3
1721146370000|2024-07-16 16:12:50|4671.5|4665.5|4671.7|4665.7|4671.9|4665.9|4671.5|4665.5|14
1721146380000|2024-07-16 16:13:00|4672.1|4666.1|4673|4667|4673|4667|4672.1|4666.1|0
1721146390000|2024-07-16 16:13:10|4673.2|4667.2|4673.5|4667.5|4673.5|4667.5|4673.2|4667.2|0
1721146410000|2024-07-16 16:13:30|4673|4667|4672|4666|4673.2|4667.2|4671.5|4665.5|3
1721146420000|2024-07-16 16:13:40|4671.5|4665.5|4672.9|4666.9|4672.9|4666.9|4671.5|4665.5|6
1721146430000|2024-07-16 16:13:50|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|0
1721146440000|2024-07-16 16:14:00|4673|4667|4672.5|4666.5|4673|4667|4672.5|4666.5|3
1721146450000|2024-07-16 16:14:10|4671.9|4665.9|4671.5|4665.5|4671.9|4665.9|4671.5|4665.5|1
1721146470000|2024-07-16 16:14:30|4671.4|4665.4|4670.5|4664.5|4671.4|4665.4|4670.5|4664.5|33
1721146480000|2024-07-16 16:14:40|4671|4665|4672|4666|4672|4666|4671|4665|6
1721146490000|2024-07-16 16:14:50|4671.7|4665.7|4670.5|4664.5|4671.7|4665.7|4670.5|4664.5|11
1721146500000|2024-07-16 16:15:00|4671|4665|4672|4666|4672|4666|4671|4665|1
1721146510000|2024-07-16 16:15:10|4675|4669|4675.9|4669.9|4677.9|4671.9|4675|4669|17
1721146520000|2024-07-16 16:15:20|4675|4669|4674.9|4668.9|4675|4669|4674.9|4668.9|3
1721146530000|2024-07-16 16:15:30|4674.2|4668.2|4673.5|4667.5|4674.2|4668.2|4673.5|4667.5|0
1721146540000|2024-07-16 16:15:40|4673.4|4667.4|4672.5|4666.5|4673.4|4667.4|4672.4|4666.4|3
1721146550000|2024-07-16 16:15:50|4673|4667|4671.5|4665.5|4673|4667|4670.7|4664.7|11
1721146560000|2024-07-16 16:16:00|4670.9|4664.9|4670.7|4664.7|4671.5|4665.5|4670.7|4664.7|10
1721146570000|2024-07-16 16:16:10|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4669.5|4663.5|7
1721146580000|2024-07-16 16:16:20|4669.5|4663.5|4669.7|4663.7|4669.7|4663.7|4669.5|4663.5|20
1721146590000|2024-07-16 16:16:30|4670.5|4664.5|4671|4665|4671.2|4665.2|4669.7|4663.7|33
1721146600000|2024-07-16 16:16:40|4670.9|4664.9|4670.5|4664.5|4670.9|4664.9|4670.5|4664.5|0
1721146610000|2024-07-16 16:16:50|4670.2|4664.2|4669.2|4663.2|4670.2|4664.2|4669.2|4663.2|2
1721146620000|2024-07-16 16:17:00|4669.4|4663.4|4669.2|4663.2|4669.4|4663.4|4669.2|4663.2|17
1721146630000|2024-07-16 16:17:10|4669.4|4663.4|4669.4|4663.4|4670.4|4664.4|4669.2|4663.2|0
1721146640000|2024-07-16 16:17:20|4669.2|4663.2|4668.5|4662.5|4669.2|4663.2|4668.5|4662.5|16
1721146650000|2024-07-16 16:17:30|4667.2|4661.2|4665.2|4659.2|4667.2|4661.2|4665.2|4659.2|1
1721146670000|2024-07-16 16:17:50|4665|4659|4664.2|4658.2|4665|4659|4664.2|4658.2|2
1721146700000|2024-07-16 16:18:20|4663.9|4657.9|4662.5|4656.5|4663.9|4657.9|4662.5|4656.5|13
1721146710000|2024-07-16 16:18:30|||||||||7
1721146720000|2024-07-16 16:18:40|4663.5|4657.5|4663.5|4657.5|4664|4658|4663.5|4657.5|12
1721146730000|2024-07-16 16:18:50|4663.4|4657.4|4662.5|4656.5|4663.4|4657.4|4662.5|4656.5|3
1721146740000|2024-07-16 16:19:00|4663|4657|4661|4655|4663|4657|4660.7|4654.7|8
1721146750000|2024-07-16 16:19:10|4661.5|4655.5|4661.5|4655.5|4662|4656|4661|4655|3
1721146760000|2024-07-16 16:19:20|4662.5|4656.5|4662.5|4656.5|4663|4657|4662.4|4656.4|4
1721146770000|2024-07-16 16:19:30|4662.9|4656.9|4662.5|4656.5|4662.9|4656.9|4662.5|4656.5|0
1721146780000|2024-07-16 16:19:40|||||||||9
1721146790000|2024-07-16 16:19:50|4662.7|4656.7|4662.5|4656.5|4663.9|4657.9|4662.2|4656.2|9
1721146800000|2024-07-16 16:20:00|4662.9|4656.9|4664|4658|4664|4658|4662.9|4656.9|7
1721146820000|2024-07-16 16:20:20|4663.9|4657.9|4663.9|4657.9|4664|4658|4663.9|4657.9|0
1721146830000|2024-07-16 16:20:30|4664|4658|4664.5|4658.5|4664.5|4658.5|4663.5|4657.5|0
1721146840000|2024-07-16 16:20:40|4664.9|4658.9|4665|4659|4665|4659|4664.9|4658.9|4
1721146850000|2024-07-16 16:20:50|4665.5|4659.5|4665.7|4659.7|4665.7|4659.7|4665.5|4659.5|7
1721146860000|2024-07-16 16:21:00|4665|4659|4664|4658|4665|4659|4664|4658|0
1721146870000|2024-07-16 16:21:10|4663.7|4657.7|4663.4|4657.4|4663.7|4657.7|4663|4657|0
1721146880000|2024-07-16 16:21:20|4662.7|4656.7|4663|4657|4663.2|4657.2|4662.7|4656.7|0
1721146890000|2024-07-16 16:21:30|4663.2|4657.2|4663|4657|4664.4|4658.4|4663|4657|8
1721146900000|2024-07-16 16:21:40|4662.7|4656.7|4663.2|4657.2|4663.2|4657.2|4662.7|4656.7|0
1721146920000|2024-07-16 16:22:00|4663|4657|4662.7|4656.7|4663|4657|4662.7|4656.7|4
1721146930000|2024-07-16 16:22:10|4662.4|4656.4|4660.2|4654.2|4662.4|4656.4|4659.7|4653.7|0
1721146940000|2024-07-16 16:22:20|4659.9|4653.9|4659.7|4653.7|4659.9|4653.9|4659.2|4653.2|21
1721146950000|2024-07-16 16:22:30|4660|4654|4660.2|4654.2|4660.2|4654.2|4660|4654|0
1721146960000|2024-07-16 16:22:40|4660.5|4654.5|4659.5|4653.5|4660.5|4654.5|4659.5|4653.5|5
1721146970000|2024-07-16 16:22:50|4659.7|4653.7|4659.2|4653.2|4660|4654|4659.2|4653.2|4
1721146980000|2024-07-16 16:23:00|4661|4655|4660.7|4654.7|4661|4655|4660.2|4654.2|20
1721146990000|2024-07-16 16:23:10|4661|4655|4660.2|4654.2|4661|4655|4660.2|4654.2|3
1721147000000|2024-07-16 16:23:20|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|7
1721147010000|2024-07-16 16:23:30|4660.5|4654.5|4660.7|4654.7|4661.2|4655.2|4660.5|4654.5|11
1721147030000|2024-07-16 16:23:50|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.7|4654.7|0
1721147040000|2024-07-16 16:24:00|4661.4|4655.4|4662.7|4656.7|4662.7|4656.7|4661.4|4655.4|0
1721147050000|2024-07-16 16:24:10|4662.4|4656.4|4662.2|4656.2|4662.7|4656.7|4662.2|4656.2|0
1721147060000|2024-07-16 16:24:20|4661.7|4655.7|4660.2|4654.2|4661.7|4655.7|4660.2|4654.2|4
1721147070000|2024-07-16 16:24:30|||||||||12
1721147080000|2024-07-16 16:24:40|4659.9|4653.9|4660.2|4654.2|4660.2|4654.2|4659.9|4653.9|1
1721147090000|2024-07-16 16:24:50|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1721147100000|2024-07-16 16:25:00|4659.7|4653.7|4659.2|4653.2|4659.7|4653.7|4659.2|4653.2|11
1721147110000|2024-07-16 16:25:10|4659.5|4653.5|4659.7|4653.7|4659.7|4653.7|4659.5|4653.5|1
1721147120000|2024-07-16 16:25:20|4658.4|4652.4|4658.5|4652.5|4658.5|4652.5|4658.2|4652.2|23
1721147130000|2024-07-16 16:25:30|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|0
1721147140000|2024-07-16 16:25:40|||||||||2
1721147150000|2024-07-16 16:25:50|4658.5|4652.5|4659|4653|4659.2|4653.2|4658.4|4652.4|8
1721147160000|2024-07-16 16:26:00|4658.4|4652.4|4658|4652|4658.4|4652.4|4657.5|4651.5|6
1721147170000|2024-07-16 16:26:10|4657.9|4651.9|4657|4651|4657.9|4651.9|4657|4651|4
1721147180000|2024-07-16 16:26:20|4656.5|4650.5|4656.9|4650.9|4656.9|4650.9|4656|4650|4
1721147190000|2024-07-16 16:26:30|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|1
1721147200000|2024-07-16 16:26:40|4656.2|4650.2|4653.4|4647.4|4656.2|4650.2|4653.4|4647.4|8
1721147210000|2024-07-16 16:26:50|4652.9|4646.9|4650|4644|4652.9|4646.9|4649.4|4643.4|15
1721147220000|2024-07-16 16:27:00|4650.2|4644.2|4650|4644|4651.5|4645.5|4650|4644|17
1721147230000|2024-07-16 16:27:10|4650.5|4644.5|4649.4|4643.4|4650.5|4644.5|4649.4|4643.4|11
1721147240000|2024-07-16 16:27:20|4649.7|4643.7|4650.4|4644.4|4650.4|4644.4|4649.7|4643.7|8
1721147250000|2024-07-16 16:27:30|4649.9|4643.9|4651.9|4645.9|4651.9|4645.9|4649.9|4643.9|0
1721147270000|2024-07-16 16:27:50|4652|4646|4652.2|4646.2|4655.4|4649.4|4652|4646|10
1721147280000|2024-07-16 16:28:00|4652.9|4646.9|4652.9|4646.9|4653|4647|4652.9|4646.9|17
1721147290000|2024-07-16 16:28:10|4653|4647|4653|4647|4653.9|4647.9|4653|4647|9
1721147300000|2024-07-16 16:28:20|4652.9|4646.9|4652|4646|4652.9|4646.9|4652|4646|0
1721147310000|2024-07-16 16:28:30|4651.2|4645.2|4653.4|4647.4|4653.4|4647.4|4651.2|4645.2|1
1721147320000|2024-07-16 16:28:40|4653.5|4647.5|4653.9|4647.9|4653.9|4647.9|4653.5|4647.5|0
1721147330000|2024-07-16 16:28:50|4653.7|4647.7|4653|4647|4655|4649|4653|4647|6
1721147340000|2024-07-16 16:29:00|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|1
1721147350000|2024-07-16 16:29:10|4652.4|4646.4|4651.9|4645.9|4652.4|4646.4|4651.9|4645.9|1
1721147360000|2024-07-16 16:29:20|4650.4|4644.4|4649.5|4643.5|4650.4|4644.4|4649.5|4643.5|3
1721147370000|2024-07-16 16:29:30|4649.4|4643.4|4649.5|4643.5|4649.5|4643.5|4649.4|4643.4|0
1721147390000|2024-07-16 16:29:50|4649.4|4643.4|4650|4644|4650|4644|4649.4|4643.4|23
1721147400000|2024-07-16 16:30:00|4649.5|4643.5|4649.4|4643.4|4649.5|4643.5|4649.4|4643.4|0
1721147410000|2024-07-16 16:30:10|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721147420000|2024-07-16 16:30:20|4649.4|4643.4|4649.7|4643.7|4649.7|4643.7|4649.4|4643.4|0
1721147430000|2024-07-16 16:30:30|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1721147440000|2024-07-16 16:30:40|4649.5|4643.5|4651|4645|4651|4645|4649.5|4643.5|2
1721147450000|2024-07-16 16:30:50|4652|4646|4652.7|4646.7|4652.9|4646.9|4652|4646|1
1721147460000|2024-07-16 16:31:00|4652|4646|4653|4647|4653|4647|4651.4|4645.4|2
1721147470000|2024-07-16 16:31:10|4655.4|4649.4|4655|4649|4655.7|4649.7|4655|4649|15
1721147480000|2024-07-16 16:31:20|4654.9|4648.9|4654|4648|4654.9|4648.9|4653.5|4647.5|3
1721147490000|2024-07-16 16:31:30|4653.9|4647.9|4653.5|4647.5|4653.9|4647.9|4653.5|4647.5|0
1721147500000|2024-07-16 16:31:40|4653|4647|4652.7|4646.7|4653|4647|4652.7|4646.7|0
1721147510000|2024-07-16 16:31:50|4652.9|4646.9|4654|4648|4654.2|4648.2|4652.9|4646.9|8
1721147520000|2024-07-16 16:32:00|4653.2|4647.2|4653|4647|4653.2|4647.2|4653|4647|3
1721147530000|2024-07-16 16:32:10|4652.9|4646.9|4652|4646|4652.9|4646.9|4652|4646|0
1721147540000|2024-07-16 16:32:20|||||||||13
1721147550000|2024-07-16 16:32:30|4651.9|4645.9|4652|4646|4652|4646|4651.7|4645.7|2
1721147560000|2024-07-16 16:32:40|4652.2|4646.2|4652.5|4646.5|4652.5|4646.5|4652.2|4646.2|5
1721147590000|2024-07-16 16:33:10|4653.5|4647.5|4654|4648|4654|4648|4653.5|4647.5|0
1721147600000|2024-07-16 16:33:20|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|3
1721147610000|2024-07-16 16:33:30|4653|4647|4653.5|4647.5|4653.5|4647.5|4653|4647|0
1721147620000|2024-07-16 16:33:40|4653.9|4647.9|4653.5|4647.5|4654.4|4648.4|4653.5|4647.5|3
1721147630000|2024-07-16 16:33:50|4654|4648|4653.5|4647.5|4654|4648|4653.5|4647.5|3
1721147650000|2024-07-16 16:34:10|||||||||3
1721147670000|2024-07-16 16:34:30|4653|4647|4653.4|4647.4|4653.4|4647.4|4653|4647|4
1721147690000|2024-07-16 16:34:50|4653.5|4647.5|4653.5|4647.5|4654|4648|4653.5|4647.5|51
1721147700000|2024-07-16 16:35:00|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.5|4646.5|0
1721147710000|2024-07-16 16:35:10|4652.9|4646.9|4654|4648|4654|4648|4652.9|4646.9|0
1721147720000|2024-07-16 16:35:20|4654.7|4648.7|4654.5|4648.5|4654.7|4648.7|4654.5|4648.5|0
1721147740000|2024-07-16 16:35:40|4654|4648|4654.5|4648.5|4654.5|4648.5|4654|4648|12
1721147760000|2024-07-16 16:36:00|4654|4648|4654|4648|4654.5|4648.5|4653.9|4647.9|2
1721147770000|2024-07-16 16:36:10|4653.9|4647.9|4653.5|4647.5|4654|4648|4653.5|4647.5|3
1721147780000|2024-07-16 16:36:20|4652|4646|4652|4646|4652|4646|4652|4646|4
1721147790000|2024-07-16 16:36:30|4651.7|4645.7|4651.9|4645.9|4652.4|4646.4|4651.5|4645.5|8
1721147800000|2024-07-16 16:36:40|4652.4|4646.4|4651.9|4645.9|4652.4|4646.4|4651.9|4645.9|0
1721147810000|2024-07-16 16:36:50|4650.7|4644.7|4649.9|4643.9|4650.9|4644.9|4649.9|4643.9|4
1721147820000|2024-07-16 16:37:00|4650|4644|4650.4|4644.4|4650.7|4644.7|4649.9|4643.9|3
1721147830000|2024-07-16 16:37:10|4650.7|4644.7|4650.4|4644.4|4650.7|4644.7|4650.4|4644.4|0
1721147840000|2024-07-16 16:37:20|4650.7|4644.7|4649.9|4643.9|4650.7|4644.7|4649.9|4643.9|0
1721147850000|2024-07-16 16:37:30|4650|4644|4652.9|4646.9|4652.9|4646.9|4650|4644|12
1721147860000|2024-07-16 16:37:40|4650.7|4644.7|4650.9|4644.9|4650.9|4644.9|4650.7|4644.7|6
1721147870000|2024-07-16 16:37:50|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.2|4644.2|13
1721147880000|2024-07-16 16:38:00|4650.4|4644.4|4650.5|4644.5|4650.5|4644.5|4650.4|4644.4|21
1721147890000|2024-07-16 16:38:10|4649.5|4643.5|4650|4644|4650|4644|4649.5|4643.5|2
1721147900000|2024-07-16 16:38:20|4649.5|4643.5|4650|4644|4650.5|4644.5|4649.5|4643.5|7
1721147910000|2024-07-16 16:38:30|4650.7|4644.7|4650.5|4644.5|4651.2|4645.2|4650.5|4644.5|0
1721147920000|2024-07-16 16:38:40|4650.7|4644.7|4650.5|4644.5|4651|4645|4650.5|4644.5|3
1721147930000|2024-07-16 16:38:50|4651|4645|4651.5|4645.5|4651.5|4645.5|4651|4645|0
1721147940000|2024-07-16 16:39:00|4651.2|4645.2|4650.5|4644.5|4651.2|4645.2|4650.5|4644.5|2
1721147950000|2024-07-16 16:39:10|||||||||2
1721147970000|2024-07-16 16:39:30|4651|4645|4651.4|4645.4|4651.4|4645.4|4651|4645|2
1721147980000|2024-07-16 16:39:40|4652|4646|4652.5|4646.5|4652.5|4646.5|4652|4646|14
1721148000000|2024-07-16 16:40:00|4652.4|4646.4|4652|4646|4652.4|4646.4|4652|4646|4
1721148010000|2024-07-16 16:40:10|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.2|4645.2|2
1721148020000|2024-07-16 16:40:20|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|0
1721148040000|2024-07-16 16:40:40|4651|4645|4651.2|4645.2|4651.2|4645.2|4651|4645|2
1721148050000|2024-07-16 16:40:50|||||||||4
1721148060000|2024-07-16 16:41:00|4650.7|4644.7|4649.9|4643.9|4650.7|4644.7|4649.9|4643.9|1
1721148070000|2024-07-16 16:41:10|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1721148090000|2024-07-16 16:41:30|||||||||2
1721148100000|2024-07-16 16:41:40|4650.4|4644.4|4650.7|4644.7|4650.7|4644.7|4650.4|4644.4|4
1721148110000|2024-07-16 16:41:50|4650.4|4644.4|4650.4|4644.4|4650.7|4644.7|4650.4|4644.4|1
1721148120000|2024-07-16 16:42:00|4650.9|4644.9|4651.4|4645.4|4651.4|4645.4|4650.9|4644.9|0
1721148130000|2024-07-16 16:42:10|4651.2|4645.2|4651.4|4645.4|4651.4|4645.4|4651.2|4645.2|0
1721148140000|2024-07-16 16:42:20|||||||||4
1721148150000|2024-07-16 16:42:30|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|1
1721148160000|2024-07-16 16:42:40|4650.2|4644.2|4651.2|4645.2|4651.2|4645.2|4650.2|4644.2|2
1721148170000|2024-07-16 16:42:50|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.4|4645.4|4
1721148180000|2024-07-16 16:43:00|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.2|4646.2|1
1721148190000|2024-07-16 16:43:10|4652.5|4646.5|4653.2|4647.2|4653.2|4647.2|4652.5|4646.5|0
1721148200000|2024-07-16 16:43:20|4653.4|4647.4|4653.2|4647.2|4653.4|4647.4|4653.2|4647.2|3
1721148210000|2024-07-16 16:43:30|4652.9|4646.9|4655.4|4649.4|4655.7|4649.7|4652.9|4646.9|14
1721148220000|2024-07-16 16:43:40|4655.7|4649.7|4655.4|4649.4|4655.7|4649.7|4655.2|4649.2|2
1721148230000|2024-07-16 16:43:50|4655.2|4649.2|4655.7|4649.7|4655.7|4649.7|4655.2|4649.2|0
1721148240000|2024-07-16 16:44:00|4655.5|4649.5|4654.5|4648.5|4655.5|4649.5|4654.5|4648.5|3
1721148250000|2024-07-16 16:44:10|4653.9|4647.9|4654.2|4648.2|4654.5|4648.5|4653.5|4647.5|25
1721148260000|2024-07-16 16:44:20|4654.5|4648.5|4655.5|4649.5|4655.8|4649.8|4654.5|4648.5|1
1721148270000|2024-07-16 16:44:30|4656|4650|4655.5|4649.5|4656|4650|4655.5|4649.5|0
1721148320000|2024-07-16 16:45:20|||||||||10
1721148330000|2024-07-16 16:45:30|4654.9|4648.9|4656.2|4650.2|4656.2|4650.2|4654.9|4648.9|6
1721148340000|2024-07-16 16:45:40|4655.9|4649.9|4656.2|4650.2|4656.2|4650.2|4655.9|4649.9|2
1721148350000|2024-07-16 16:45:50|4655.9|4649.9|4654.9|4648.9|4655.9|4649.9|4654.9|4648.9|1
1721148360000|2024-07-16 16:46:00|4654.2|4648.2|4653.9|4647.9|4654.2|4648.2|4653.7|4647.7|3
1721148370000|2024-07-16 16:46:10|4653.4|4647.4|4653.2|4647.2|4653.4|4647.4|4653.2|4647.2|3
1721148380000|2024-07-16 16:46:20|4653.4|4647.4|4653.2|4647.2|4653.4|4647.4|4653.2|4647.2|0
1721148390000|2024-07-16 16:46:30|4653.4|4647.4|4652.9|4646.9|4653.4|4647.4|4652.9|4646.9|0
1721148410000|2024-07-16 16:46:50|||||||||4
1721148420000|2024-07-16 16:47:00|||||||||2
1721148440000|2024-07-16 16:47:20|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|1
1721148450000|2024-07-16 16:47:30|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4
1721148470000|2024-07-16 16:47:50|4652.5|4646.5|4653.9|4647.9|4654.4|4648.4|4652.5|4646.5|27
1721148480000|2024-07-16 16:48:00|||||||||4
1721148490000|2024-07-16 16:48:10|4653.5|4647.5|4653.2|4647.2|4653.5|4647.5|4653.2|4647.2|14
1721148510000|2024-07-16 16:48:30|||||||||2
1721148520000|2024-07-16 16:48:40|4653.9|4647.9|4653.2|4647.2|4653.9|4647.9|4653.2|4647.2|13
1721148530000|2024-07-16 16:48:50|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|1
1721148540000|2024-07-16 16:49:00|4652.7|4646.7|4651.9|4645.9|4652.7|4646.7|4651.9|4645.9|8
1721148560000|2024-07-16 16:49:20|4651.4|4645.4|4651.9|4645.9|4651.9|4645.9|4651.2|4645.2|5
1721148570000|2024-07-16 16:49:30|4651.7|4645.7|4651.4|4645.4|4651.7|4645.7|4651.4|4645.4|1
1721148580000|2024-07-16 16:49:40|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.5|4644.5|1
1721148600000|2024-07-16 16:50:00|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|0
1721148620000|2024-07-16 16:50:20|4651.7|4645.7|4651.2|4645.2|4651.9|4645.9|4651.2|4645.2|4
1721148630000|2024-07-16 16:50:30|4650.9|4644.9|4651.4|4645.4|4651.4|4645.4|4650.9|4644.9|0
1721148640000|2024-07-16 16:50:40|4651.5|4645.5|4652.2|4646.2|4652.4|4646.4|4651.5|4645.5|0
1721148650000|2024-07-16 16:50:50|4652.4|4646.4|4651.9|4645.9|4652.4|4646.4|4651.9|4645.9|3
1721148660000|2024-07-16 16:51:00|||||||||1
1721148680000|2024-07-16 16:51:20|||||||||2
1721148690000|2024-07-16 16:51:30|4652.7|4646.7|4653.4|4647.4|4653.4|4647.4|4652.4|4646.4|2
1721148700000|2024-07-16 16:51:40|4653.2|4647.2|4652.9|4646.9|4653.4|4647.4|4652.9|4646.9|1
1721148720000|2024-07-16 16:52:00|||||||||3
1721148730000|2024-07-16 16:52:10|4653.9|4647.9|4653.2|4647.2|4653.9|4647.9|4652.9|4646.9|1
1721148740000|2024-07-16 16:52:20|4652.9|4646.9|4652.4|4646.4|4652.9|4646.9|4652.4|4646.4|1
1721148750000|2024-07-16 16:52:30|||||||||1
1721148760000|2024-07-16 16:52:40|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4
1721148770000|2024-07-16 16:52:50|4651.9|4645.9|4651.4|4645.4|4651.9|4645.9|4650.9|4644.9|0
1721148780000|2024-07-16 16:53:00|4651.2|4645.2|4650.9|4644.9|4651.2|4645.2|4650.9|4644.9|0
1721148790000|2024-07-16 16:53:10|4650.4|4644.4|4650.9|4644.9|4650.9|4644.9|4650.4|4644.4|2
1721148800000|2024-07-16 16:53:20|4650.7|4644.7|4651.2|4645.2|4651.2|4645.2|4650.4|4644.4|6
1721148820000|2024-07-16 16:53:40|4651.5|4645.5|4651.4|4645.4|4651.5|4645.5|4651.4|4645.4|4
1721148830000|2024-07-16 16:53:50|||||||||8
1721148840000|2024-07-16 16:54:00|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|0
1721148850000|2024-07-16 16:54:10|4651.7|4645.7|4650.9|4644.9|4651.7|4645.7|4650.9|4644.9|10
1721148870000|2024-07-16 16:54:30|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|6
1721148880000|2024-07-16 16:54:40|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|1
1721148890000|2024-07-16 16:54:50|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1721148920000|2024-07-16 16:55:20|||||||||2
1721148940000|2024-07-16 16:55:40|4648.2|4642.2|4647.8|4641.8|4649.2|4643.2|4647.8|4641.8|7
1721148950000|2024-07-16 16:55:50|||||||||3
1721148960000|2024-07-16 16:56:00|4647.3|4641.3|4647.8|4641.8|4647.8|4641.8|4647.2|4641.2|14
1721148980000|2024-07-16 16:56:20|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|0
1721148990000|2024-07-16 16:56:30|4648.5|4642.5|4648.8|4642.8|4648.8|4642.8|4648.5|4642.5|6
1721149000000|2024-07-16 16:56:40|4649.5|4643.5|4650.2|4644.2|4650.2|4644.2|4649.5|4643.5|5
1721149010000|2024-07-16 16:56:50|4649.7|4643.7|4650.2|4644.2|4650.2|4644.2|4649.3|4643.3|6
1721149020000|2024-07-16 16:57:00|4649.8|4643.8|4650.3|4644.3|4650.3|4644.3|4649.8|4643.8|92
1721149040000|2024-07-16 16:57:20|4650.2|4644.2|4650.3|4644.3|4650.5|4644.5|4649.8|4643.8|1
1721149050000|2024-07-16 16:57:30|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1721149080000|2024-07-16 16:58:00|4650.2|4644.2|4649.8|4643.8|4650.2|4644.2|4649.8|4643.8|1
1721149090000|2024-07-16 16:58:10|||||||||1
1721149120000|2024-07-16 16:58:40|4651.2|4645.2|4651.3|4645.3|4651.3|4645.3|4651.2|4645.2|2
1721149130000|2024-07-16 16:58:50|4651|4645|4650.7|4644.7|4651.2|4645.2|4650.7|4644.7|1
1721149140000|2024-07-16 16:59:00|4650.5|4644.5|4650.7|4644.7|4650.8|4644.8|4650.5|4644.5|1
1721149150000|2024-07-16 16:59:10|4650.2|4644.2|4649.8|4643.8|4650.2|4644.2|4649.8|4643.8|11
1721149160000|2024-07-16 16:59:20|||||||||5
1721149170000|2024-07-16 16:59:30|||||||||2
1721149200000|2024-07-16 17:00:00|4650.2|4644.2|4651.3|4645.3|4651.3|4645.3|4650.2|4644.2|3
1721149210000|2024-07-16 17:00:10|4652.2|4646.2|4652.3|4646.3|4652.5|4646.5|4651.8|4645.8|3
1721149230000|2024-07-16 17:00:30|4651.8|4645.8|4650.8|4644.8|4651.8|4645.8|4650.8|4644.8|0
1721149240000|2024-07-16 17:00:40|4651.3|4645.3|4651.2|4645.2|4651.3|4645.3|4651.2|4645.2|4
1721149250000|2024-07-16 17:00:50|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|6
1721149260000|2024-07-16 17:01:00|4651.3|4645.3|4650.3|4644.3|4651.3|4645.3|4650.3|4644.3|2
1721149270000|2024-07-16 17:01:10|4650.7|4644.7|4651.5|4645.5|4651.5|4645.5|4650.7|4644.7|0
1721149280000|2024-07-16 17:01:20|4651.7|4645.7|4651.2|4645.2|4651.7|4645.7|4651.2|4645.2|0
1721149290000|2024-07-16 17:01:30|4651|4645|4650.5|4644.5|4651|4645|4650.5|4644.5|0
1721149300000|2024-07-16 17:01:40|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4649.8|4643.8|0
1721149320000|2024-07-16 17:02:00|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|10
1721149330000|2024-07-16 17:02:10|||||||||1
1721149340000|2024-07-16 17:02:20|||||||||1
1721149350000|2024-07-16 17:02:30|4650.7|4644.7|4650.2|4644.2|4650.7|4644.7|4650.2|4644.2|6
1721149360000|2024-07-16 17:02:40|4650.5|4644.5|4650.8|4644.8|4650.8|4644.8|4650.5|4644.5|0
1721149370000|2024-07-16 17:02:50|||||||||1
1721149380000|2024-07-16 17:03:00|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|5
1721149390000|2024-07-16 17:03:10|4650.3|4644.3|4650.8|4644.8|4650.8|4644.8|4649.7|4643.7|1
1721149400000|2024-07-16 17:03:20|4650.2|4644.2|4649.5|4643.5|4650.2|4644.2|4649.5|4643.5|4
1721149410000|2024-07-16 17:03:30|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721149420000|2024-07-16 17:03:40|4649.5|4643.5|4649.5|4643.5|4649.7|4643.7|4649.5|4643.5|7
1721149430000|2024-07-16 17:03:50|4649.7|4643.7|4650.2|4644.2|4650.7|4644.7|4649.7|4643.7|0
1721149440000|2024-07-16 17:04:00|4649.7|4643.7|4648|4642|4649.7|4643.7|4648|4642|2
1721149450000|2024-07-16 17:04:10|4648.2|4642.2|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|14
1721149460000|2024-07-16 17:04:20|4648.5|4642.5|4648.2|4642.2|4648.5|4642.5|4648.2|4642.2|3
1721149470000|2024-07-16 17:04:30|4647.8|4641.8|4648.2|4642.2|4648.2|4642.2|4647.8|4641.8|0
1721149480000|2024-07-16 17:04:40|4648.5|4642.5|4648.8|4642.8|4648.8|4642.8|4648.5|4642.5|0
1721149490000|2024-07-16 17:04:50|||||||||2
1721149500000|2024-07-16 17:05:00|4649.3|4643.3|4649.8|4643.8|4649.8|4643.8|4649.3|4643.3|37
1721149510000|2024-07-16 17:05:10|4650.2|4644.2|4649.8|4643.8|4650.3|4644.3|4649.8|4643.8|1
1721149520000|2024-07-16 17:05:20|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1721149530000|2024-07-16 17:05:30|4649.8|4643.8|4650.8|4644.8|4650.8|4644.8|4649.8|4643.8|5
1721149540000|2024-07-16 17:05:40|4650.7|4644.7|4651.2|4645.2|4651.2|4645.2|4650.7|4644.7|3
1721149550000|2024-07-16 17:05:50|4650.8|4644.8|4650.3|4644.3|4650.8|4644.8|4649.7|4643.7|6
1721149560000|2024-07-16 17:06:00|4650.2|4644.2|4650.7|4644.7|4650.7|4644.7|4650.2|4644.2|0
1721149570000|2024-07-16 17:06:10|4650.8|4644.8|4650.5|4644.5|4651.2|4645.2|4650.5|4644.5|1
1721149580000|2024-07-16 17:06:20|4650.2|4644.2|4649.7|4643.7|4650.2|4644.2|4649.7|4643.7|0
1721149590000|2024-07-16 17:06:30|4649.5|4643.5|4648.7|4642.7|4649.5|4643.5|4648.7|4642.7|11
1721149600000|2024-07-16 17:06:40|4648.8|4642.8|4649.2|4643.2|4649.7|4643.7|4648.8|4642.8|1
1721149610000|2024-07-16 17:06:50|4648.2|4642.2|4647.2|4641.2|4648.3|4642.3|4647.2|4641.2|3
1721149620000|2024-07-16 17:07:00|4647.3|4641.3|4647.7|4641.7|4648.2|4642.2|4647.3|4641.3|1
1721149630000|2024-07-16 17:07:10|4648|4642|4647.2|4641.2|4648|4642|4647.2|4641.2|0
1721149640000|2024-07-16 17:07:20|4647|4641|4646.7|4640.7|4647.2|4641.2|4646.7|4640.7|3
1721149650000|2024-07-16 17:07:30|4647|4641|4647|4641|4647|4641|4647|4641|6
1721149660000|2024-07-16 17:07:40|4646.7|4640.7|4647.2|4641.2|4647.2|4641.2|4646.2|4640.2|1
1721149670000|2024-07-16 17:07:50|4646.8|4640.8|4646|4640|4646.8|4640.8|4645.2|4639.2|19
1721149680000|2024-07-16 17:08:00|4646.2|4640.2|4648.2|4642.2|4648.2|4642.2|4646.2|4640.2|31
1721149690000|2024-07-16 17:08:10|4647.5|4641.5|4645.7|4639.7|4647.5|4641.5|4645.7|4639.7|28
1721149700000|2024-07-16 17:08:20|4646|4640|4645.5|4639.5|4646|4640|4645.5|4639.5|0
1721149710000|2024-07-16 17:08:30|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721149720000|2024-07-16 17:08:40|4646|4640|4646|4640|4646|4640|4646|4640|0
1721149730000|2024-07-16 17:08:50|4645.5|4639.5|4645.7|4639.7|4645.7|4639.7|4645.5|4639.5|4
1721149740000|2024-07-16 17:09:00|4646|4640|4646|4640|4646|4640|4646|4640|1
1721149760000|2024-07-16 17:09:20|4645.5|4639.5|4645.7|4639.7|4645.7|4639.7|4645.5|4639.5|0
1721149770000|2024-07-16 17:09:30|4646|4640|4645.7|4639.7|4646|4640|4645.7|4639.7|0
1721149780000|2024-07-16 17:09:40|4645.5|4639.5|4646.2|4640.2|4646.5|4640.5|4645.2|4639.2|0
1721149790000|2024-07-16 17:09:50|4646.5|4640.5|4646.2|4640.2|4646.5|4640.5|4646.2|4640.2|0
1721149800000|2024-07-16 17:10:00|||||||||7
1721149810000|2024-07-16 17:10:10|4646|4640|4645.5|4639.5|4646|4640|4645.5|4639.5|1
1721149820000|2024-07-16 17:10:20|4645.7|4639.7|4645.5|4639.5|4645.7|4639.7|4645.5|4639.5|0
1721149830000|2024-07-16 17:10:30|4645.7|4639.7|4646.7|4640.7|4646.7|4640.7|4645.7|4639.7|3
1721149840000|2024-07-16 17:10:40|4647|4641|4645.5|4639.5|4648.3|4642.3|4645.5|4639.5|26
1721149850000|2024-07-16 17:10:50|4645.7|4639.7|4646|4640|4646|4640|4645.7|4639.7|10
1721149860000|2024-07-16 17:11:00|4646.2|4640.2|4646.5|4640.5|4646.5|4640.5|4646|4640|4
1721149870000|2024-07-16 17:11:10|4646.3|4640.3|4645.8|4639.8|4646.3|4640.3|4645.8|4639.8|0
1721149880000|2024-07-16 17:11:20|4646|4640|4646|4640|4646|4640|4645.8|4639.8|1
1721149890000|2024-07-16 17:11:30|4645.8|4639.8|4645.5|4639.5|4645.8|4639.8|4645.5|4639.5|2
1721149930000|2024-07-16 17:12:10|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|12
1721149940000|2024-07-16 17:12:20|4645.5|4639.5|4645.8|4639.8|4645.8|4639.8|4645.5|4639.5|2
1721149950000|2024-07-16 17:12:30|4646|4640|4645.8|4639.8|4646|4640|4645.8|4639.8|0
1721149960000|2024-07-16 17:12:40|4646|4640|4646|4640|4646|4640|4646|4640|0
1721149970000|2024-07-16 17:12:50|4645.8|4639.8|4645.5|4639.5|4645.8|4639.8|4645.3|4639.3|17
1721149980000|2024-07-16 17:13:00|||||||||12
1721149990000|2024-07-16 17:13:10|4645|4639|4644.5|4638.5|4645|4639|4644.5|4638.5|0
1721150000000|2024-07-16 17:13:20|||||||||6
1721150010000|2024-07-16 17:13:30|4646.5|4640.5|4647.5|4641.5|4647.5|4641.5|4646.5|4640.5|44
1721150020000|2024-07-16 17:13:40|4648|4642|4645.8|4639.8|4648|4642|4645.8|4639.8|25
1721150030000|2024-07-16 17:13:50|4646|4640|4646.5|4640.5|4646.5|4640.5|4646|4640|3
1721150060000|2024-07-16 17:14:20|||||||||1
1721150070000|2024-07-16 17:14:30|||||||||14
1721150080000|2024-07-16 17:14:40|||||||||10
1721150090000|2024-07-16 17:14:50|4648.8|4642.8|4648.5|4642.5|4648.8|4642.8|4648.5|4642.5|2
1721150100000|2024-07-16 17:15:00|||||||||2
1721150110000|2024-07-16 17:15:10|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4649.5|4643.5|16
1721150120000|2024-07-16 17:15:20|||||||||8
1721150130000|2024-07-16 17:15:30|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|0
1721150150000|2024-07-16 17:15:50|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|5
1721150160000|2024-07-16 17:16:00|4650.1|4644.1|4649.8|4643.8|4650.1|4644.1|4649.8|4643.8|0
1721150170000|2024-07-16 17:16:10|4650.1|4644.1|4652.5|4646.5|4652.5|4646.5|4649.8|4643.8|17
1721150180000|2024-07-16 17:16:20|4652|4646|4653.5|4647.5|4653.5|4647.5|4652|4646|6
1721150190000|2024-07-16 17:16:30|4654.8|4648.8|4657.8|4651.8|4658|4652|4654.8|4648.8|16
1721150200000|2024-07-16 17:16:40|4658.1|4652.1|4656.6|4650.6|4658.1|4652.1|4656.6|4650.6|2
1721150210000|2024-07-16 17:16:50|4657.5|4651.5|4657.2|4651.2|4657.5|4651.5|4657.2|4651.2|13
1721150220000|2024-07-16 17:17:00|4657.8|4651.8|4658|4652|4658|4652|4656.8|4650.8|19
1721150230000|2024-07-16 17:17:10|4657.5|4651.5|4658|4652|4658.5|4652.5|4657.5|4651.5|2
1721150240000|2024-07-16 17:17:20|4658.2|4652.2|4658.5|4652.5|4658.8|4652.8|4658|4652|2
1721150250000|2024-07-16 17:17:30|4658.8|4652.8|4657.8|4651.8|4658.8|4652.8|4657.8|4651.8|1
1721150260000|2024-07-16 17:17:40|4657.5|4651.5|4656.8|4650.8|4657.5|4651.5|4656.8|4650.8|1
1721150270000|2024-07-16 17:17:50|4656.3|4650.3|4658|4652|4658|4652|4655|4649|13
1721150280000|2024-07-16 17:18:00|4659.2|4653.2|4659.5|4653.5|4659.5|4653.5|4659.2|4653.2|5
1721150290000|2024-07-16 17:18:10|4659|4653|4661.7|4655.7|4662|4656|4659|4653|27
1721150300000|2024-07-16 17:18:20|4662|4656|4661.7|4655.7|4662.2|4656.2|4661.2|4655.2|14
1721150310000|2024-07-16 17:18:30|4661.3|4655.3|4662.3|4656.3|4662.8|4656.8|4661.2|4655.2|15
1721150330000|2024-07-16 17:18:50|4662.7|4656.7|4664.2|4658.2|4664.5|4658.5|4662.3|4656.3|2
1721150340000|2024-07-16 17:19:00|4664.5|4658.5|4665.5|4659.5|4665.5|4659.5|4664.2|4658.2|2
1721150350000|2024-07-16 17:19:10|4665.2|4659.2|4664|4658|4666.2|4660.2|4664|4658|14
1721150360000|2024-07-16 17:19:20|4663.8|4657.8|4664|4658|4664.8|4658.8|4662.8|4656.8|38
1721150370000|2024-07-16 17:19:30|4663.8|4657.8|4663.6|4657.6|4663.8|4657.8|4663.6|4657.6|2
1721150380000|2024-07-16 17:19:40|4663.3|4657.3|4663.6|4657.6|4663.6|4657.6|4663.3|4657.3|0
1721150390000|2024-07-16 17:19:50|4663.5|4657.5|4663.1|4657.1|4663.5|4657.5|4663.1|4657.1|0
1721150400000|2024-07-16 17:20:00|4664.3|4658.3|4664.6|4658.6|4664.6|4658.6|4664.3|4658.3|3
1721150410000|2024-07-16 17:20:10|4664.5|4658.5|4662.6|4656.6|4664.5|4658.5|4662.6|4656.6|4
1721150420000|2024-07-16 17:20:20|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|0
1721150430000|2024-07-16 17:20:30|4662|4656|4666.6|4660.6|4667.6|4661.6|4661.1|4655.1|15
1721150440000|2024-07-16 17:20:40|4666.8|4660.8|4665.8|4659.8|4666.8|4660.8|4665.8|4659.8|5
1721150450000|2024-07-16 17:20:50|4666.6|4660.6|4665.8|4659.8|4666.6|4660.6|4665.6|4659.6|0
1721150460000|2024-07-16 17:21:00|4665.6|4659.6|4665.8|4659.8|4665.8|4659.8|4665|4659|4
1721150470000|2024-07-16 17:21:10|4665.6|4659.6|4665.6|4659.6|4666.6|4660.6|4665.6|4659.6|5
1721150480000|2024-07-16 17:21:20|4665.1|4659.1|4666.6|4660.6|4667.6|4661.6|4665.1|4659.1|8
1721150500000|2024-07-16 17:21:40|4666.8|4660.8|4665.3|4659.3|4666.8|4660.8|4665.3|4659.3|0
1721150510000|2024-07-16 17:21:50|4665.5|4659.5|4665.3|4659.3|4665.8|4659.8|4665.3|4659.3|0
1721150520000|2024-07-16 17:22:00|4665|4659|4665.3|4659.3|4665.3|4659.3|4665|4659|2
1721150530000|2024-07-16 17:22:10|4664.8|4658.8|4663.6|4657.6|4664.8|4658.8|4663.6|4657.6|24
1721150540000|2024-07-16 17:22:20|4663.3|4657.3|4663.1|4657.1|4663.3|4657.3|4663.1|4657.1|1
1721150550000|2024-07-16 17:22:30|4662.8|4656.8|4663.8|4657.8|4663.8|4657.8|4662.1|4656.1|20
1721150560000|2024-07-16 17:22:40|4663.6|4657.6|4663.6|4657.6|4663.8|4657.8|4663.3|4657.3|3
1721150570000|2024-07-16 17:22:50|4663.8|4657.8|4664.6|4658.6|4664.8|4658.8|4663.8|4657.8|1
1721150580000|2024-07-16 17:23:00|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|0
1721150590000|2024-07-16 17:23:10|4665|4659|4666|4660|4666|4660|4664.1|4658.1|10
1721150600000|2024-07-16 17:23:20|4666.1|4660.1|4667.1|4661.1|4667.1|4661.1|4666.1|4660.1|2
1721150610000|2024-07-16 17:23:30|4667.6|4661.6|4668.1|4662.1|4668.1|4662.1|4667.6|4661.6|2
1721150620000|2024-07-16 17:23:40|||||||||14
1721150630000|2024-07-16 17:23:50|4668.3|4662.3|4668.1|4662.1|4668.6|4662.6|4668.1|4662.1|0
1721150650000|2024-07-16 17:24:10|||||||||2
1721150660000|2024-07-16 17:24:20|4668.5|4662.5|4669.1|4663.1|4669.6|4663.6|4668.5|4662.5|6
1721150670000|2024-07-16 17:24:30|4668.6|4662.6|4669.1|4663.1|4669.1|4663.1|4668.6|4662.6|7
1721150680000|2024-07-16 17:24:40|4669.3|4663.3|4668.1|4662.1|4669.3|4663.3|4668.1|4662.1|95
1721150690000|2024-07-16 17:24:50|4668|4662|4667.1|4661.1|4668|4662|4667.1|4661.1|12
1721150700000|2024-07-16 17:25:00|4666.8|4660.8|4664.1|4658.1|4666.8|4660.8|4664.1|4658.1|16
1721150710000|2024-07-16 17:25:10|4664.5|4658.5|4664.1|4658.1|4664.5|4658.5|4664.1|4658.1|0
1721150720000|2024-07-16 17:25:20|4665.1|4659.1|4669.6|4663.6|4670.5|4664.5|4665.1|4659.1|24
1721150730000|2024-07-16 17:25:30|4670|4664|4670.3|4664.3|4670.3|4664.3|4670|4664|1
1721150740000|2024-07-16 17:25:40|4670.6|4664.6|4670.6|4664.6|4671.6|4665.6|4670.6|4664.6|7
1721150750000|2024-07-16 17:25:50|4671.5|4665.5|4671.1|4665.1|4671.5|4665.5|4670.6|4664.6|52
1721150760000|2024-07-16 17:26:00|4671|4665|4669.8|4663.8|4671|4665|4669.8|4663.8|7
1721150770000|2024-07-16 17:26:10|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|4669|4663|7
1721150780000|2024-07-16 17:26:20|4670|4664|4678.6|4672.6|4679|4673|4670|4664|53
1721150790000|2024-07-16 17:26:30|4678|4672|4676.8|4670.8|4678|4672|4676.6|4670.6|10
1721150800000|2024-07-16 17:26:40|4676.3|4670.3|4675.3|4669.3|4676.5|4670.5|4675.3|4669.3|10
1721150810000|2024-07-16 17:26:50|4674.6|4668.6|4673.8|4667.8|4674.8|4668.8|4673.8|4667.8|17
1721150820000|2024-07-16 17:27:00|4673.5|4667.5|4673.6|4667.6|4674.3|4668.3|4673.5|4667.5|8
1721150830000|2024-07-16 17:27:10|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|33
1721150840000|2024-07-16 17:27:20|4673.3|4667.3|4673.1|4667.1|4673.3|4667.3|4672.3|4666.3|11
1721150850000|2024-07-16 17:27:30|4673.6|4667.6|4673.8|4667.8|4673.8|4667.8|4673.6|4667.6|5
1721150860000|2024-07-16 17:27:40|4673.6|4667.6|4672.6|4666.6|4673.6|4667.6|4672.6|4666.6|3
1721150870000|2024-07-16 17:27:50|4672.8|4666.8|4671.6|4665.6|4672.8|4666.8|4671.6|4665.6|36
1721150880000|2024-07-16 17:28:00|4672|4666|4674|4668|4674|4668|4672|4666|1
1721150890000|2024-07-16 17:28:10|||||||||2
1721150900000|2024-07-16 17:28:20|4673.6|4667.6|4673|4667|4673.6|4667.6|4673|4667|0
1721150910000|2024-07-16 17:28:30|4673.5|4667.5|4673.1|4667.1|4673.5|4667.5|4673.1|4667.1|122
1721150920000|2024-07-16 17:28:40|4672.8|4666.8|4675.3|4669.3|4675.3|4669.3|4672.8|4666.8|68
1721150930000|2024-07-16 17:28:50|4675.5|4669.5|4675.3|4669.3|4676.5|4670.5|4675.3|4669.3|112
1721150940000|2024-07-16 17:29:00|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|11
1721150950000|2024-07-16 17:29:10|4674|4668|4676|4670|4676|4670|4674|4668|46
1721150960000|2024-07-16 17:29:20|||||||||26
1721150970000|2024-07-16 17:29:30|4675.3|4669.3|4675.5|4669.5|4676|4670|4675.3|4669.3|0
1721150980000|2024-07-16 17:29:40|4675|4669|4675|4669|4675|4669|4675|4669|0
1721150990000|2024-07-16 17:29:50|4673.8|4667.8|4673.2|4667.2|4674|4668|4672.8|4666.8|100
1721151000000|2024-07-16 17:30:00|4673|4667|4679.5|4673.5|4679.5|4673.5|4673|4667|165
1721151010000|2024-07-16 17:30:10|4679.2|4673.2|4681.2|4675.2|4681.2|4675.2|4679.2|4673.2|20
1721151020000|2024-07-16 17:30:20|4680.7|4674.7|4678.5|4672.5|4680.7|4674.7|4678.5|4672.5|22
1721151030000|2024-07-16 17:30:30|4678.3|4672.3|4676.5|4670.5|4678.3|4672.3|4676.5|4670.5|5
1721151040000|2024-07-16 17:30:40|4677.7|4671.7|4680.2|4674.2|4680.2|4674.2|4677.3|4671.3|119
1721151050000|2024-07-16 17:30:50|4679.8|4673.8|4679.7|4673.7|4680.3|4674.3|4679.3|4673.3|178
1721151060000|2024-07-16 17:31:00|4679|4673|4679.8|4673.8|4679.8|4673.8|4679|4673|4
1721151070000|2024-07-16 17:31:10|4679.7|4673.7|4678.8|4672.8|4679.7|4673.7|4678.7|4672.7|14
1721151080000|2024-07-16 17:31:20|4679|4673|4679.8|4673.8|4679.8|4673.8|4678.7|4672.7|49
1721151090000|2024-07-16 17:31:30|4679.7|4673.7|4678.7|4672.7|4679.7|4673.7|4678.7|4672.7|60
1721151100000|2024-07-16 17:31:40|4683.3|4677.3|4687.2|4681.2|4687.8|4681.8|4683|4677|72
1721151110000|2024-07-16 17:31:50|4686.7|4680.7|4684.5|4678.5|4686.7|4680.7|4684.2|4678.2|67
1721151120000|2024-07-16 17:32:00|4684.2|4678.2|4684.2|4678.2|4685.7|4679.7|4684.2|4678.2|46
1721151130000|2024-07-16 17:32:10|4684.3|4678.3|4682.8|4676.8|4684.3|4678.3|4682.8|4676.8|27
1721151140000|2024-07-16 17:32:20|4682.5|4676.5|4681.8|4675.8|4682.8|4676.8|4680.8|4674.8|39
1721151150000|2024-07-16 17:32:30|4681.5|4675.5|4678|4672|4681.5|4675.5|4678|4672|53
1721151160000|2024-07-16 17:32:40|4678.2|4672.2|4680.3|4674.3|4680.3|4674.3|4676|4670|184
1721151170000|2024-07-16 17:32:50|4680.7|4674.7|4680.3|4674.3|4680.7|4674.7|4680.3|4674.3|2
1721151180000|2024-07-16 17:33:00|4680.8|4674.8|4680.2|4674.2|4680.8|4674.8|4680.2|4674.2|49
1721151190000|2024-07-16 17:33:10|4679.8|4673.8|4679.3|4673.3|4679.8|4673.8|4679.3|4673.3|8
1721151200000|2024-07-16 17:33:20|4679.2|4673.2|4678.2|4672.2|4679.2|4673.2|4678.2|4672.2|0
1721151210000|2024-07-16 17:33:30|||||||||2
1721151220000|2024-07-16 17:33:40|4677.7|4671.7|4677.8|4671.8|4677.8|4671.8|4675.3|4669.3|28
1721151230000|2024-07-16 17:33:50|4677.7|4671.7|4676.3|4670.3|4677.7|4671.7|4676.3|4670.3|5
1721151240000|2024-07-16 17:34:00|4676.2|4670.2|4674.8|4668.8|4676.2|4670.2|4674.8|4668.8|1
1721151260000|2024-07-16 17:34:20|4674.7|4668.7|4677|4671|4677|4671|4674.7|4668.7|47
1721151270000|2024-07-16 17:34:30|4676.7|4670.7|4675.3|4669.3|4677.5|4671.5|4675.3|4669.3|1
1721151280000|2024-07-16 17:34:40|4675.2|4669.2|4675.5|4669.5|4676.3|4670.3|4674.8|4668.8|8
1721151290000|2024-07-16 17:34:50|4675.7|4669.7|4675.5|4669.5|4675.7|4669.7|4675.5|4669.5|0
1721151300000|2024-07-16 17:35:00|4675|4669|4674|4668|4675|4669|4674|4668|2
1721151310000|2024-07-16 17:35:10|4673.8|4667.8|4672.7|4666.7|4673.8|4667.8|4672.7|4666.7|118
1721151320000|2024-07-16 17:35:20|4672.5|4666.5|4674.3|4668.3|4674.3|4668.3|4672.5|4666.5|15
1721151330000|2024-07-16 17:35:30|4674|4668|4673.5|4667.5|4674|4668|4673.3|4667.3|0
1721151340000|2024-07-16 17:35:40|4673.3|4667.3|4672.5|4666.5|4673.3|4667.3|4672.5|4666.5|0
1721151350000|2024-07-16 17:35:50|4672.8|4666.8|4672.5|4666.5|4673.5|4667.5|4672.5|4666.5|21
1721151360000|2024-07-16 17:36:00|4672.2|4666.2|4671.3|4665.3|4672.2|4666.2|4670.5|4664.5|23
1721151370000|2024-07-16 17:36:10|4671.5|4665.5|4670.3|4664.3|4671.5|4665.5|4670.3|4664.3|10
1721151380000|2024-07-16 17:36:20|4670.5|4664.5|4670.3|4664.3|4670.5|4664.5|4670.3|4664.3|1
1721151390000|2024-07-16 17:36:30|||||||||13
1721151400000|2024-07-16 17:36:40|4669.8|4663.8|4673.8|4667.8|4673.8|4667.8|4669.3|4663.3|7
1721151410000|2024-07-16 17:36:50|4674|4668|4675.3|4669.3|4675.5|4669.5|4674|4668|0
1721151420000|2024-07-16 17:37:00|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4674.7|4668.7|66
1721151430000|2024-07-16 17:37:10|4675.2|4669.2|4675.2|4669.2|4675.5|4669.5|4675.2|4669.2|50
1721151440000|2024-07-16 17:37:20|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|338
1721151450000|2024-07-16 17:37:30|4674.3|4668.3|4673.3|4667.3|4674.3|4668.3|4673.3|4667.3|15
1721151460000|2024-07-16 17:37:40|4673.2|4667.2|4672.2|4666.2|4673.2|4667.2|4672.2|4666.2|0
1721151470000|2024-07-16 17:37:50|||||||||6
1721151480000|2024-07-16 17:38:00|4671.2|4665.2|4671.2|4665.2|4671.2|4665.2|4670.8|4664.8|4
1721151490000|2024-07-16 17:38:10|||||||||11
1721151500000|2024-07-16 17:38:20|||||||||18
1721151510000|2024-07-16 17:38:30|4670.8|4664.8|4671.8|4665.8|4671.8|4665.8|4670.8|4664.8|26
1721151520000|2024-07-16 17:38:40|4672.2|4666.2|4671.7|4665.7|4672.2|4666.2|4671.5|4665.5|2
1721151530000|2024-07-16 17:38:50|4671.3|4665.3|4671.2|4665.2|4671.3|4665.3|4671.2|4665.2|9
1721151550000|2024-07-16 17:39:10|||||||||9
1721151560000|2024-07-16 17:39:20|4669.8|4663.8|4667.2|4661.2|4669.8|4663.8|4667.2|4661.2|8
1721151570000|2024-07-16 17:39:30|4667.5|4661.5|4669.5|4663.5|4669.7|4663.7|4667.5|4661.5|36
1721151580000|2024-07-16 17:39:40|4669.2|4663.2|4669.5|4663.5|4669.5|4663.5|4669.2|4663.2|0
1721151590000|2024-07-16 17:39:50|4669|4663|4668.5|4662.5|4669|4663|4668|4662|0
1721151600000|2024-07-16 17:40:00|4668|4662|4667.5|4661.5|4668|4662|4667.5|4661.5|6
1721151610000|2024-07-16 17:40:10|4667.2|4661.2|4667.5|4661.5|4667.5|4661.5|4667.2|4661.2|11
1721151620000|2024-07-16 17:40:20|4666.5|4660.5|4667.5|4661.5|4667.5|4661.5|4666.5|4660.5|17
1721151630000|2024-07-16 17:40:30|4667.3|4661.3|4666.3|4660.3|4667.3|4661.3|4666.3|4660.3|1
1721151640000|2024-07-16 17:40:40|4666.5|4660.5|4666.8|4660.8|4666.8|4660.8|4666.5|4660.5|10
1721151650000|2024-07-16 17:40:50|4667.5|4661.5|4667.2|4661.2|4668.5|4662.5|4667.2|4661.2|16
1721151660000|2024-07-16 17:41:00|4667.5|4661.5|4665.8|4659.8|4667.5|4661.5|4665.5|4659.5|11
1721151670000|2024-07-16 17:41:10|4665.7|4659.7|4664.7|4658.7|4665.7|4659.7|4664.7|4658.7|9
1721151680000|2024-07-16 17:41:20|4664.3|4658.3|4666.2|4660.2|4666.2|4660.2|4664.2|4658.2|9
1721151690000|2024-07-16 17:41:30|4666|4660|4665.5|4659.5|4666|4660|4665.2|4659.2|0
1721151700000|2024-07-16 17:41:40|4666|4660|4665.2|4659.2|4666|4660|4665.2|4659.2|0
1721151710000|2024-07-16 17:41:50|4665|4659|4665.2|4659.2|4665.2|4659.2|4665|4659|2
1721151720000|2024-07-16 17:42:00|4665.7|4659.7|4665.7|4659.7|4665.8|4659.8|4665.7|4659.7|28
1721151730000|2024-07-16 17:42:10|4665|4659|4664.5|4658.5|4665|4659|4664.5|4658.5|1
1721151740000|2024-07-16 17:42:20|4664.8|4658.8|4665.2|4659.2|4665.2|4659.2|4664.8|4658.8|8
1721151750000|2024-07-16 17:42:30|4666|4660|4666|4660|4666|4660|4666|4660|3
1721151760000|2024-07-16 17:42:40|4665.7|4659.7|4666|4660|4666|4660|4665.7|4659.7|0
1721151770000|2024-07-16 17:42:50|4665.7|4659.7|4664.5|4658.5|4665.7|4659.7|4664.5|4658.5|1
1721151780000|2024-07-16 17:43:00|4664.2|4658.2|4663.8|4657.8|4664.2|4658.2|4663.8|4657.8|14
1721151790000|2024-07-16 17:43:10|||||||||6
1721151800000|2024-07-16 17:43:20|||||||||3
1721151810000|2024-07-16 17:43:30|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|8
1721151820000|2024-07-16 17:43:40|4663.3|4657.3|4663|4657|4663.3|4657.3|4663|4657|3
1721151830000|2024-07-16 17:43:50|4663.2|4657.2|4663|4657|4663.2|4657.2|4663|4657|0
1721151840000|2024-07-16 17:44:00|4662.8|4656.8|4663|4657|4663.3|4657.3|4662.8|4656.8|25
1721151850000|2024-07-16 17:44:10|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|5
1721151860000|2024-07-16 17:44:20|4662.8|4656.8|4663.5|4657.5|4663.5|4657.5|4662.8|4656.8|3
1721151870000|2024-07-16 17:44:30|4663.1|4657.1|4662.5|4656.5|4663.1|4657.1|4662.5|4656.5|6
1721151880000|2024-07-16 17:44:40|||||||||51
1721151890000|2024-07-16 17:44:50|4663|4657|4664.5|4658.5|4664.5|4658.5|4663|4657|24
1721151900000|2024-07-16 17:45:00|4664.8|4658.8|4664.1|4658.1|4664.8|4658.8|4664.1|4658.1|2
1721151910000|2024-07-16 17:45:10|4664.3|4658.3|4663|4657|4664.3|4658.3|4663|4657|20
1721151920000|2024-07-16 17:45:20|||||||||1
1721151930000|2024-07-16 17:45:30|4661.8|4655.8|4661.8|4655.8|4662.1|4656.1|4661.8|4655.8|4
1721151940000|2024-07-16 17:45:40|4660.8|4654.8|4660.3|4654.3|4660.8|4654.8|4660.3|4654.3|3
1721151950000|2024-07-16 17:45:50|4660|4654|4660.3|4654.3|4660.3|4654.3|4660|4654|23
1721151960000|2024-07-16 17:46:00|4660.5|4654.5|4663|4657|4663|4657|4660|4654|10
1721151970000|2024-07-16 17:46:10|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|7
1721151980000|2024-07-16 17:46:20|4662.5|4656.5|4661.5|4655.5|4662.5|4656.5|4661.5|4655.5|2
1721151990000|2024-07-16 17:46:30|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.5|4655.5|4
1721152000000|2024-07-16 17:46:40|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1721152010000|2024-07-16 17:46:50|||||||||31
1721152030000|2024-07-16 17:47:10|4661.8|4655.8|4661.5|4655.5|4661.8|4655.8|4661.5|4655.5|14
1721152040000|2024-07-16 17:47:20|4661.8|4655.8|4661.5|4655.5|4661.8|4655.8|4661.5|4655.5|28
1721152060000|2024-07-16 17:47:40|4660.3|4654.3|4661.5|4655.5|4661.5|4655.5|4659.8|4653.8|52
1721152070000|2024-07-16 17:47:50|4661.1|4655.1|4662.5|4656.5|4662.5|4656.5|4661.1|4655.1|9
1721152080000|2024-07-16 17:48:00|4664|4658|4663.5|4657.5|4664|4658|4663.5|4657.5|17
1721152090000|2024-07-16 17:48:10|4662.8|4656.8|4661.5|4655.5|4662.8|4656.8|4661.5|4655.5|7
1721152100000|2024-07-16 17:48:20|4661.3|4655.3|4661.5|4655.5|4661.5|4655.5|4660.8|4654.8|8
1721152110000|2024-07-16 17:48:30|4661.8|4655.8|4663|4657|4663|4657|4661.8|4655.8|7
1721152120000|2024-07-16 17:48:40|4662.5|4656.5|4662|4656|4663|4657|4662|4656|7
1721152130000|2024-07-16 17:48:50|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.1|4655.1|0
1721152140000|2024-07-16 17:49:00|4662|4656|4661|4655|4662|4656|4661|4655|3
1721152150000|2024-07-16 17:49:10|4660.8|4654.8|4661.8|4655.8|4662|4656|4660.8|4654.8|10
1721152160000|2024-07-16 17:49:20|4662|4656|4661.5|4655.5|4662|4656|4661.5|4655.5|25
1721152170000|2024-07-16 17:49:30|4661.3|4655.3|4661.1|4655.1|4661.5|4655.5|4661.1|4655.1|0
1721152180000|2024-07-16 17:49:40|||||||||9
1721152190000|2024-07-16 17:49:50|4661.6|4655.6|4661.6|4655.6|4661.8|4655.8|4661.6|4655.6|3
1721152200000|2024-07-16 17:50:00|4661.3|4655.3|4660.8|4654.8|4661.6|4655.6|4660.8|4654.8|1
1721152210000|2024-07-16 17:50:10|4661.1|4655.1|4660.1|4654.1|4661.1|4655.1|4660.1|4654.1|3
1721152220000|2024-07-16 17:50:20|4659.6|4653.6|4660.8|4654.8|4660.8|4654.8|4659.1|4653.1|24
1721152230000|2024-07-16 17:50:30|4660.6|4654.6|4660.6|4654.6|4660.8|4654.8|4660.1|4654.1|18
1721152240000|2024-07-16 17:50:40|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|3
1721152250000|2024-07-16 17:50:50|4661.8|4655.8|4660.6|4654.6|4661.8|4655.8|4660.6|4654.6|3
1721152260000|2024-07-16 17:51:00|4660.8|4654.8|4660.6|4654.6|4660.8|4654.8|4660.6|4654.6|2
1721152270000|2024-07-16 17:51:10|4660.5|4654.5|4658.1|4652.1|4660.5|4654.5|4658.1|4652.1|6
1721152280000|2024-07-16 17:51:20|4658.5|4652.5|4659.8|4653.8|4659.8|4653.8|4658.5|4652.5|16
1721152290000|2024-07-16 17:51:30|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|21
1721152300000|2024-07-16 17:51:40|||||||||12
1721152310000|2024-07-16 17:51:50|4660.8|4654.8|4661.8|4655.8|4661.8|4655.8|4660.5|4654.5|64
1721152320000|2024-07-16 17:52:00|4662|4656|4664|4658|4664|4658|4662|4656|2
1721152330000|2024-07-16 17:52:10|4663.8|4657.8|4663.8|4657.8|4664.5|4658.5|4663|4657|8
1721152340000|2024-07-16 17:52:20|4663.5|4657.5|4662.8|4656.8|4663.8|4657.8|4662.8|4656.8|30
1721152350000|2024-07-16 17:52:30|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|1
1721152360000|2024-07-16 17:52:40|||||||||10
1721152380000|2024-07-16 17:53:00|4662|4656|4661.8|4655.8|4662.5|4656.5|4661.8|4655.8|15
1721152390000|2024-07-16 17:53:10|4662|4656|4662.5|4656.5|4662.5|4656.5|4662|4656|29
1721152400000|2024-07-16 17:53:20|4661.8|4655.8|4661|4655|4661.8|4655.8|4661|4655|7
1721152410000|2024-07-16 17:53:30|4660.8|4654.8|4660.8|4654.8|4661.5|4655.5|4660.8|4654.8|16
1721152420000|2024-07-16 17:53:40|4661|4655|4660.5|4654.5|4661|4655|4660.5|4654.5|0
1721152430000|2024-07-16 17:53:50|||||||||9
1721152440000|2024-07-16 17:54:00|4661|4655|4661.5|4655.5|4661.5|4655.5|4660.8|4654.8|8
1721152450000|2024-07-16 17:54:10|4661|4655|4661.5|4655.5|4661.5|4655.5|4661|4655|1
1721152460000|2024-07-16 17:54:20|4662.1|4656.1|4661.5|4655.5|4662.1|4656.1|4661.5|4655.5|11
1721152470000|2024-07-16 17:54:30|4661|4655|4660.8|4654.8|4661|4655|4660.8|4654.8|3
1721152480000|2024-07-16 17:54:40|4660.5|4654.5|4660.5|4654.5|4660.8|4654.8|4660.5|4654.5|4
1721152490000|2024-07-16 17:54:50|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|0
1721152500000|2024-07-16 17:55:00|4661|4655|4662|4656|4662|4656|4661|4655|8
1721152510000|2024-07-16 17:55:10|4661.8|4655.8|4660.8|4654.8|4661.8|4655.8|4660.8|4654.8|24
1721152520000|2024-07-16 17:55:20|||||||||19
1721152530000|2024-07-16 17:55:30|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|13
1721152540000|2024-07-16 17:55:40|||||||||23
1721152550000|2024-07-16 17:55:50|||||||||4
1721152560000|2024-07-16 17:56:00|4660.8|4654.8|4661|4655|4661|4655|4660.8|4654.8|16
1721152570000|2024-07-16 17:56:10|4660.8|4654.8|4661|4655|4661|4655|4660.8|4654.8|13
1721152580000|2024-07-16 17:56:20|4660.8|4654.8|4660.5|4654.5|4660.8|4654.8|4660.5|4654.5|0
1721152590000|2024-07-16 17:56:30|4660.3|4654.3|4657.8|4651.8|4660.3|4654.3|4657.5|4651.5|30
1721152600000|2024-07-16 17:56:40|4657.5|4651.5|4656.5|4650.5|4657.5|4651.5|4656.5|4650.5|57
1721152610000|2024-07-16 17:56:50|4654.8|4648.8|4653.3|4647.3|4655.1|4649.1|4653.3|4647.3|51
1721152620000|2024-07-16 17:57:00|4653.1|4647.1|4652.5|4646.5|4653.1|4647.1|4652.5|4646.5|0
1721152630000|2024-07-16 17:57:10|4653.1|4647.1|4653.5|4647.5|4653.5|4647.5|4653.1|4647.1|6
1721152640000|2024-07-16 17:57:20|4653.8|4647.8|4654.1|4648.1|4654.1|4648.1|4653.1|4647.1|20
1721152650000|2024-07-16 17:57:30|4653.1|4647.1|4653.1|4647.1|4654|4648|4653.1|4647.1|8
1721152660000|2024-07-16 17:57:40|4652|4646|4650.1|4644.1|4652.1|4646.1|4650.1|4644.1|19
1721152670000|2024-07-16 17:57:50|4650.3|4644.3|4650.1|4644.1|4651|4645|4650.1|4644.1|1
1721152680000|2024-07-16 17:58:00|4650.3|4644.3|4649.5|4643.5|4650.3|4644.3|4649.5|4643.5|2
1721152690000|2024-07-16 17:58:10|4649|4643|4648.5|4642.5|4649|4643|4648.5|4642.5|17
1721152700000|2024-07-16 17:58:20|4649.1|4643.1|4646.8|4640.8|4649.1|4643.1|4646.8|4640.8|16
1721152710000|2024-07-16 17:58:30|4647|4641|4647|4641|4647.3|4641.3|4646.8|4640.8|14
1721152720000|2024-07-16 17:58:40|4646.8|4640.8|4647|4641|4647|4641|4646.5|4640.5|28
1721152730000|2024-07-16 17:58:50|4647.5|4641.5|4643.8|4637.8|4647.5|4641.5|4643.8|4637.8|12
1721152740000|2024-07-16 17:59:00|4643.3|4637.3|4644.5|4638.5|4645|4639|4642.6|4636.6|12
1721152750000|2024-07-16 17:59:10|4643.5|4637.5|4644.5|4638.5|4645|4639|4643.5|4637.5|13
1721152760000|2024-07-16 17:59:20|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|6
1721152770000|2024-07-16 17:59:30|||||||||5
1721152780000|2024-07-16 17:59:40|||||||||5
1721152790000|2024-07-16 17:59:50|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|0
1721152800000|2024-07-16 18:00:00|4644.1|4638.1|4644.5|4638.5|4644.5|4638.5|4644.1|4638.1|18
1721152810000|2024-07-16 18:00:10|4644.1|4638.1|4643.5|4637.5|4644.1|4638.1|4643.5|4637.5|14
1721152820000|2024-07-16 18:00:20|4642.1|4636.1|4641.8|4635.8|4642.1|4636.1|4641.8|4635.8|15
1721152830000|2024-07-16 18:00:30|4641.5|4635.5|4641|4635|4641.5|4635.5|4638.5|4632.5|34
1721152840000|2024-07-16 18:00:40|4642|4636|4641.1|4635.1|4642|4636|4641.1|4635.1|25
1721152850000|2024-07-16 18:00:50|4641.5|4635.5|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|9
1721152860000|2024-07-16 18:01:00|4640.1|4634.1|4637.1|4631.1|4640.1|4634.1|4637|4631|11
1721152870000|2024-07-16 18:01:10|4636.8|4630.8|4637.8|4631.8|4638|4632|4636|4630|11
1721152880000|2024-07-16 18:01:20|4637.5|4631.5|4640.5|4634.5|4640.8|4634.8|4637.3|4631.3|81
1721152890000|2024-07-16 18:01:30|||||||||12
1721152900000|2024-07-16 18:01:40|4640.8|4634.8|4642|4636|4642.8|4636.8|4640.8|4634.8|26
1721152910000|2024-07-16 18:01:50|4642.8|4636.8|4643.5|4637.5|4643.8|4637.8|4642|4636|22
1721152920000|2024-07-16 18:02:00|4643.8|4637.8|4646.8|4640.8|4646.8|4640.8|4643.8|4637.8|34
1721152930000|2024-07-16 18:02:10|4648|4642|4646.8|4640.8|4648.5|4642.5|4646.6|4640.6|41
1721152940000|2024-07-16 18:02:20|4646.5|4640.5|4645.5|4639.5|4646.8|4640.8|4645.1|4639.1|16
1721152950000|2024-07-16 18:02:30|4647|4641|4646.8|4640.8|4647.5|4641.5|4646.8|4640.8|1
1721152960000|2024-07-16 18:02:40|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4645.5|4639.5|8
1721152970000|2024-07-16 18:02:50|4646|4640|4646.8|4640.8|4646.8|4640.8|4645.8|4639.8|2
1721152980000|2024-07-16 18:03:00|4646.5|4640.5|4644.8|4638.8|4646.5|4640.5|4644.8|4638.8|21
1721152990000|2024-07-16 18:03:10|||||||||1
1721153000000|2024-07-16 18:03:20|4644.5|4638.5|4642.5|4636.5|4644.8|4638.8|4642.5|4636.5|33
1721153010000|2024-07-16 18:03:30|4643.1|4637.1|4642.5|4636.5|4643.1|4637.1|4642.5|4636.5|1
1721153020000|2024-07-16 18:03:40|4640.1|4634.1|4641|4635|4641.3|4635.3|4640.1|4634.1|14
1721153030000|2024-07-16 18:03:50|4640.5|4634.5|4641|4635|4641|4635|4640.5|4634.5|9
1721153040000|2024-07-16 18:04:00|4640.8|4634.8|4641.8|4635.8|4641.8|4635.8|4640.8|4634.8|16
1721153050000|2024-07-16 18:04:10|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4
1721153060000|2024-07-16 18:04:20|4643.1|4637.1|4642.6|4636.6|4643.1|4637.1|4642.6|4636.6|34
1721153070000|2024-07-16 18:04:30|4642.1|4636.1|4642.6|4636.6|4642.6|4636.6|4642.1|4636.1|0
1721153080000|2024-07-16 18:04:40|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642.1|4636.1|13
1721153090000|2024-07-16 18:04:50|4642.1|4636.1|4642.1|4636.1|4642.3|4636.3|4642.1|4636.1|12
1721153100000|2024-07-16 18:05:00|4643.1|4637.1|4645.6|4639.6|4645.6|4639.6|4642.5|4636.5|18
1721153110000|2024-07-16 18:05:10|4644.6|4638.6|4645|4639|4645|4639|4644.1|4638.1|7
1721153120000|2024-07-16 18:05:20|4644.5|4638.5|4644.1|4638.1|4644.6|4638.6|4644.1|4638.1|1
1721153130000|2024-07-16 18:05:30|4644.5|4638.5|4644.1|4638.1|4644.5|4638.5|4644.1|4638.1|4
1721153140000|2024-07-16 18:05:40|||||||||35
1721153150000|2024-07-16 18:05:50|||||||||13
1721153160000|2024-07-16 18:06:00|4644|4638|4642.8|4636.8|4644.1|4638.1|4642.8|4636.8|6
1721153170000|2024-07-16 18:06:10|4642.5|4636.5|4642.1|4636.1|4642.5|4636.5|4641.8|4635.8|31
1721153180000|2024-07-16 18:06:20|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.5|4636.5|10
1721153190000|2024-07-16 18:06:30|4642|4636|4642.5|4636.5|4642.5|4636.5|4642|4636|10
1721153200000|2024-07-16 18:06:40|4642|4636|4641|4635|4642|4636|4640.5|4634.5|25
1721153210000|2024-07-16 18:06:50|4640.8|4634.8|4639.1|4633.1|4641|4635|4639.1|4633.1|9
1721153220000|2024-07-16 18:07:00|4638.1|4632.1|4638.5|4632.5|4638.5|4632.5|4637.6|4631.6|16
1721153230000|2024-07-16 18:07:10|4638.1|4632.1|4639.3|4633.3|4639.3|4633.3|4638.1|4632.1|2
1721153240000|2024-07-16 18:07:20|4639.1|4633.1|4639.3|4633.3|4639.5|4633.5|4639.1|4633.1|0
1721153250000|2024-07-16 18:07:30|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4638.6|4632.6|8
1721153260000|2024-07-16 18:07:40|4638.6|4632.6|4638.5|4632.5|4638.6|4632.6|4638.5|4632.5|22
1721153270000|2024-07-16 18:07:50|4637.1|4631.1|4635.6|4629.6|4637.1|4631.1|4635.6|4629.6|22
1721153280000|2024-07-16 18:08:00|4635.8|4629.8|4633.5|4627.5|4636.1|4630.1|4633.5|4627.5|4
1721153290000|2024-07-16 18:08:10|4633.1|4627.1|4631.1|4625.1|4633.6|4627.6|4631.1|4625.1|99
1721153300000|2024-07-16 18:08:20|4631.6|4625.6|4633.3|4627.3|4633.3|4627.3|4631.6|4625.6|21
1721153310000|2024-07-16 18:08:30|4633|4627|4633.3|4627.3|4633.3|4627.3|4633|4627|4
1721153320000|2024-07-16 18:08:40|4633.8|4627.8|4633.8|4627.8|4635.3|4629.3|4633.8|4627.8|27
1721153330000|2024-07-16 18:08:50|4634|4628|4633.9|4627.9|4634.3|4628.3|4633.9|4627.9|24
1721153340000|2024-07-16 18:09:00|4633.3|4627.3|4632.9|4626.9|4634.3|4628.3|4632.9|4626.9|40
1721153350000|2024-07-16 18:09:10|4633.3|4627.3|4629.9|4623.9|4633.4|4627.4|4628.8|4622.8|6
1721153360000|2024-07-16 18:09:20|4629.8|4623.8|4629.4|4623.4|4629.8|4623.8|4629.4|4623.4|1
1721153370000|2024-07-16 18:09:30|4629.3|4623.3|4630.4|4624.4|4630.4|4624.4|4628.9|4622.9|12
1721153380000|2024-07-16 18:09:40|4630.8|4624.8|4631.1|4625.1|4631.1|4625.1|4630.8|4624.8|26
1721153390000|2024-07-16 18:09:50|4630.3|4624.3|4630.3|4624.3|4630.6|4624.6|4630.1|4624.1|12
1721153400000|2024-07-16 18:10:00|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1721153410000|2024-07-16 18:10:10|||||||||34
1721153420000|2024-07-16 18:10:20|4630.3|4624.3|4630.1|4624.1|4631.1|4625.1|4630.1|4624.1|14
1721153430000|2024-07-16 18:10:30|4630.4|4624.4|4629.9|4623.9|4630.8|4624.8|4629.9|4623.9|20
1721153440000|2024-07-16 18:10:40|4629.6|4623.6|4629.6|4623.6|4629.8|4623.8|4629.3|4623.3|5
1721153450000|2024-07-16 18:10:50|4629.3|4623.3|4628.1|4622.1|4629.9|4623.9|4628.1|4622.1|8
1721153460000|2024-07-16 18:11:00|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|3
1721153470000|2024-07-16 18:11:10|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|5
1721153480000|2024-07-16 18:11:20|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|16
1721153490000|2024-07-16 18:11:30|4628.1|4622.1|4632.8|4626.8|4633.1|4627.1|4628.1|4622.1|159
1721153500000|2024-07-16 18:11:40|4632.6|4626.6|4631.8|4625.8|4632.6|4626.6|4630.9|4624.9|6
1721153510000|2024-07-16 18:11:50|4631.4|4625.4|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|7
1721153520000|2024-07-16 18:12:00|4631.8|4625.8|4633.8|4627.8|4634.4|4628.4|4631.8|4625.8|28
1721153530000|2024-07-16 18:12:10|4634.1|4628.1|4634.9|4628.9|4634.9|4628.9|4633.9|4627.9|13
1721153540000|2024-07-16 18:12:20|4634.6|4628.6|4633.9|4627.9|4634.6|4628.6|4633.9|4627.9|3
1721153550000|2024-07-16 18:12:30|4633.4|4627.4|4636.1|4630.1|4638.4|4632.4|4633.4|4627.4|66
1721153560000|2024-07-16 18:12:40|4636.6|4630.6|4637.6|4631.6|4638.1|4632.1|4636.6|4630.6|49
1721153570000|2024-07-16 18:12:50|4637.8|4631.8|4637.6|4631.6|4638.5|4632.5|4637.4|4631.4|25
1721153580000|2024-07-16 18:13:00|4637.9|4631.9|4637.3|4631.3|4638.1|4632.1|4636.9|4630.9|37
1721153590000|2024-07-16 18:13:10|4637.9|4631.9|4639.1|4633.1|4639.1|4633.1|4637.9|4631.9|3
1721153600000|2024-07-16 18:13:20|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4636.3|4630.3|47
1721153610000|2024-07-16 18:13:30|4638.3|4632.3|4637.3|4631.3|4638.3|4632.3|4636.3|4630.3|50
1721153620000|2024-07-16 18:13:40|4637.6|4631.6|4636.9|4630.9|4637.8|4631.8|4636.8|4630.8|14
1721153630000|2024-07-16 18:13:50|4637.1|4631.1|4637.1|4631.1|4638.1|4632.1|4637.1|4631.1|24
1721153640000|2024-07-16 18:14:00|4637.4|4631.4|4643.1|4637.1|4648.9|4642.9|4637.4|4631.4|129
1721153650000|2024-07-16 18:14:10|4644.1|4638.1|4639.1|4633.1|4644.1|4638.1|4638.1|4632.1|97
1721153660000|2024-07-16 18:14:20|4639.5|4633.5|4642.5|4636.5|4642.5|4636.5|4638.5|4632.5|100
1721153670000|2024-07-16 18:14:30|4641.5|4635.5|4641.5|4635.5|4642.8|4636.8|4641.3|4635.3|66
1721153680000|2024-07-16 18:14:40|4642|4636|4642.5|4636.5|4642.5|4636.5|4641.5|4635.5|161
1721153690000|2024-07-16 18:14:50|4641.5|4635.5|4640.6|4634.6|4642.5|4636.5|4640.1|4634.1|101
1721153700000|2024-07-16 18:15:00|4640.8|4634.8|4643.5|4637.5|4644.1|4638.1|4640.8|4634.8|135
1721153710000|2024-07-16 18:15:10|4643.3|4637.3|4643.5|4637.5|4643.6|4637.6|4642.6|4636.6|26
1721153720000|2024-07-16 18:15:20|4643.1|4637.1|4642.8|4636.8|4643.1|4637.1|4642.8|4636.8|2
1721153730000|2024-07-16 18:15:30|4642.1|4636.1|4642.5|4636.5|4642.5|4636.5|4641|4635|9
1721153740000|2024-07-16 18:15:40|4641.8|4635.8|4640.8|4634.8|4641.8|4635.8|4640.8|4634.8|13
1721153750000|2024-07-16 18:15:50|4641.6|4635.6|4641.5|4635.5|4641.6|4635.6|4641.3|4635.3|3
1721153760000|2024-07-16 18:16:00|4641.3|4635.3|4641.3|4635.3|4641.5|4635.5|4641.3|4635.3|5
1721153770000|2024-07-16 18:16:10|4641|4635|4637.6|4631.6|4642|4636|4636.5|4630.5|44
1721153780000|2024-07-16 18:16:20|4638.1|4632.1|4638.1|4632.1|4638.5|4632.5|4637.5|4631.5|18
1721153790000|2024-07-16 18:16:30|4638.6|4632.6|4638.1|4632.1|4638.6|4632.6|4638.1|4632.1|0
1721153800000|2024-07-16 18:16:40|4636.1|4630.1|4635.5|4629.5|4636.6|4630.6|4635.5|4629.5|7
1721153810000|2024-07-16 18:16:50|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|1
1721153820000|2024-07-16 18:17:00|4637.6|4631.6|4638.5|4632.5|4638.5|4632.5|4637.6|4631.6|55
1721153830000|2024-07-16 18:17:10|4638.8|4632.8|4639|4633|4639|4633|4638.8|4632.8|1
1721153840000|2024-07-16 18:17:20|4638.8|4632.8|4638.5|4632.5|4638.8|4632.8|4638.5|4632.5|0
1721153850000|2024-07-16 18:17:30|4638.1|4632.1|4638.5|4632.5|4638.5|4632.5|4638.1|4632.1|1
1721153860000|2024-07-16 18:17:40|||||||||1
1721153870000|2024-07-16 18:17:50|||||||||4
1721153880000|2024-07-16 18:18:00|4638|4632|4638|4632|4638|4632|4638|4632|2
1721153890000|2024-07-16 18:18:10|4638.1|4632.1|4638.5|4632.5|4638.8|4632.8|4638.1|4632.1|0
1721153910000|2024-07-16 18:18:30|4637.8|4631.8|4638|4632|4638|4632|4637.5|4631.5|10
1721153930000|2024-07-16 18:18:50|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|78
1721153950000|2024-07-16 18:19:10|4637|4631|4636.8|4630.8|4637|4631|4636.8|4630.8|6
1721153960000|2024-07-16 18:19:20|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.1|4631.1|14
1721153970000|2024-07-16 18:19:30|4636.8|4630.8|4637.8|4631.8|4637.8|4631.8|4636.8|4630.8|0
1721153980000|2024-07-16 18:19:40|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.6|4630.6|22
1721153990000|2024-07-16 18:19:50|4636.6|4630.6|4638|4632|4638|4632|4636.6|4630.6|27
1721174400000|2024-07-17 00:00:00|4636.9|4630.9|4634.4|4628.4|4637.1|4631.1|4634.4|4628.4|21
1721174410000|2024-07-17 00:00:10|4634.8|4628.8|4632.4|4626.4|4634.8|4628.8|4632.4|4626.4|15
1721174420000|2024-07-17 00:00:20|4634.4|4628.4|4635.9|4629.9|4635.9|4629.9|4633.6|4627.6|10
1721174430000|2024-07-17 00:00:30|||||||||3
1721174440000|2024-07-17 00:00:40|4633.9|4627.9|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|2
1721174450000|2024-07-17 00:00:50|4632.9|4626.9|4634.6|4628.6|4634.6|4628.6|4632.6|4626.6|0
1721174460000|2024-07-17 00:01:00|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.6|4627.6|4
1721174470000|2024-07-17 00:01:10|4634.1|4628.1|4633.6|4627.6|4634.4|4628.4|4632.6|4626.6|0
1721174480000|2024-07-17 00:01:20|4633.9|4627.9|4635.4|4629.4|4635.6|4629.6|4633.9|4627.9|0
1721174490000|2024-07-17 00:01:30|4635.1|4629.1|4635.6|4629.6|4635.6|4629.6|4635.1|4629.1|0
1721174500000|2024-07-17 00:01:40|4635.3|4629.3|4634.1|4628.1|4635.3|4629.3|4633.6|4627.6|0
1721174510000|2024-07-17 00:01:50|4633.9|4627.9|4633.8|4627.8|4633.9|4627.9|4633.6|4627.6|0
1721174520000|2024-07-17 00:02:00|4633.6|4627.6|4632.6|4626.6|4633.6|4627.6|4632.6|4626.6|0
1721174540000|2024-07-17 00:02:20|4632.9|4626.9|4634.3|4628.3|4634.6|4628.6|4632.9|4626.9|0
1721174550000|2024-07-17 00:02:30|4633.8|4627.8|4631.3|4625.3|4633.8|4627.8|4631.3|4625.3|2
1721174560000|2024-07-17 00:02:40|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1721174570000|2024-07-17 00:02:50|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|3
1721174580000|2024-07-17 00:03:00|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|3
1721174590000|2024-07-17 00:03:10|||||||||1
1721174600000|2024-07-17 00:03:20|4630.4|4624.4|4630.1|4624.1|4630.4|4624.4|4630.1|4624.1|0
1721174610000|2024-07-17 00:03:30|4629.4|4623.4|4626.4|4620.4|4629.4|4623.4|4626.4|4620.4|7
1721174620000|2024-07-17 00:03:40|4626.1|4620.1|4627.8|4621.8|4627.8|4621.8|4626.1|4620.1|11
1721174630000|2024-07-17 00:03:50|4628.1|4622.1|4628.8|4622.8|4628.8|4622.8|4628.1|4622.1|0
1721174640000|2024-07-17 00:04:00|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|0
1721174650000|2024-07-17 00:04:10|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.3|4620.3|0
1721174670000|2024-07-17 00:04:30|4626.3|4620.3|4627.6|4621.6|4627.6|4621.6|4626.3|4620.3|2
1721174690000|2024-07-17 00:04:50|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1721174700000|2024-07-17 00:05:00|4627.3|4621.3|4626.9|4620.9|4627.3|4621.3|4626.9|4620.9|0
1721174710000|2024-07-17 00:05:10|4626.8|4620.8|4626.4|4620.4|4626.8|4620.8|4626.4|4620.4|1
1721174750000|2024-07-17 00:05:50|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|1
1721174760000|2024-07-17 00:06:00|4626.6|4620.6|4623.1|4617.1|4626.6|4620.6|4622.8|4616.8|8
1721174790000|2024-07-17 00:06:30|4622.8|4616.8|4623.6|4617.6|4623.6|4617.6|4622.8|4616.8|0
1721174800000|2024-07-17 00:06:40|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4622.8|4616.8|0
1721174810000|2024-07-17 00:06:50|4623.1|4617.1|4623.4|4617.4|4623.4|4617.4|4623.1|4617.1|6
1721174820000|2024-07-17 00:07:00|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1721174870000|2024-07-17 00:07:50|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1721174890000|2024-07-17 00:08:10|4625.9|4619.9|4626.6|4620.6|4626.6|4620.6|4625.9|4619.9|0
1721174900000|2024-07-17 00:08:20|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721174910000|2024-07-17 00:08:30|4627.1|4621.1|4626.6|4620.6|4627.1|4621.1|4626.4|4620.4|0
1721174920000|2024-07-17 00:08:40|4626.8|4620.8|4626.6|4620.6|4627.4|4621.4|4626.6|4620.6|0
1721174930000|2024-07-17 00:08:50|4627.3|4621.3|4626.9|4620.9|4627.3|4621.3|4626.9|4620.9|0
1721174940000|2024-07-17 00:09:00|4626.8|4620.8|4626.3|4620.3|4626.8|4620.8|4626.1|4620.1|5
1721174950000|2024-07-17 00:09:10|4626.4|4620.4|4626.8|4620.8|4626.8|4620.8|4626.4|4620.4|0
1721174960000|2024-07-17 00:09:20|4626.9|4620.9|4627.8|4621.8|4627.8|4621.8|4626.9|4620.9|0
1721174970000|2024-07-17 00:09:30|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721174980000|2024-07-17 00:09:40|4626.9|4620.9|4629.1|4623.1|4629.3|4623.3|4626.3|4620.3|0
1721175000000|2024-07-17 00:10:00|4628.8|4622.8|4628.9|4622.9|4628.9|4622.9|4628.8|4622.8|0
1721175010000|2024-07-17 00:10:10|4629.1|4623.1|4628.8|4622.8|4629.3|4623.3|4628.8|4622.8|0
1721175020000|2024-07-17 00:10:20|4628.9|4622.9|4628.8|4622.8|4629.3|4623.3|4628.8|4622.8|0
1721175030000|2024-07-17 00:10:30|4628.4|4622.4|4628.3|4622.3|4628.4|4622.4|4628.3|4622.3|0
1721175040000|2024-07-17 00:10:40|4628.1|4622.1|4627.8|4621.8|4628.1|4622.1|4627.8|4621.8|0
1721175060000|2024-07-17 00:11:00|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721175070000|2024-07-17 00:11:10|4629.1|4623.1|4629.8|4623.8|4629.8|4623.8|4628.8|4622.8|0
1721175090000|2024-07-17 00:11:30|4630.6|4624.6|4631.8|4625.8|4631.8|4625.8|4630.6|4624.6|0
1721175100000|2024-07-17 00:11:40|4632.8|4626.8|4633.6|4627.6|4633.6|4627.6|4632.8|4626.8|0
1721175110000|2024-07-17 00:11:50|4633.9|4627.9|4634.1|4628.1|4634.1|4628.1|4633.9|4627.9|0
1721175120000|2024-07-17 00:12:00|4634.3|4628.3|4633.6|4627.6|4634.3|4628.3|4633.6|4627.6|0
1721175130000|2024-07-17 00:12:10|4634.1|4628.1|4634.6|4628.6|4634.6|4628.6|4634.1|4628.1|0
1721175140000|2024-07-17 00:12:20|4634.1|4628.1|4633.6|4627.6|4634.1|4628.1|4633.6|4627.6|0
1721175150000|2024-07-17 00:12:30|4633.8|4627.8|4633.6|4627.6|4633.8|4627.8|4633.6|4627.6|0
1721175160000|2024-07-17 00:12:40|4633.8|4627.8|4633.6|4627.6|4634.1|4628.1|4633.6|4627.6|0
1721175180000|2024-07-17 00:13:00|4633.8|4627.8|4633.6|4627.6|4633.8|4627.8|4633.6|4627.6|0
1721175200000|2024-07-17 00:13:20|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1721175210000|2024-07-17 00:13:30|4632.8|4626.8|4630.1|4624.1|4632.8|4626.8|4630.1|4624.1|1
1721175220000|2024-07-17 00:13:40|4629.8|4623.8|4632.6|4626.6|4632.6|4626.6|4629.8|4623.8|0
1721175240000|2024-07-17 00:14:00|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1721175250000|2024-07-17 00:14:10|4631.8|4625.8|4630.6|4624.6|4632.6|4626.6|4630.6|4624.6|0
1721175260000|2024-07-17 00:14:20|4631.1|4625.1|4632.9|4626.9|4632.9|4626.9|4631.1|4625.1|0
1721175270000|2024-07-17 00:14:30|4633.1|4627.1|4635.4|4629.4|4635.4|4629.4|4633.1|4627.1|0
1721175280000|2024-07-17 00:14:40|4635.6|4629.6|4635.4|4629.4|4635.6|4629.6|4635.4|4629.4|1
1721175290000|2024-07-17 00:14:50|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1721175300000|2024-07-17 00:15:00|4633.9|4627.9|4634.4|4628.4|4634.4|4628.4|4633.9|4627.9|0
1721175310000|2024-07-17 00:15:10|4634.9|4628.9|4634.6|4628.6|4635.1|4629.1|4634.6|4628.6|2
1721175360000|2024-07-17 00:16:00|4634.9|4628.9|4634.6|4628.6|4634.9|4628.9|4634.6|4628.6|0
1721175370000|2024-07-17 00:16:10|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1721175380000|2024-07-17 00:16:20|4634.1|4628.1|4633.6|4627.6|4634.1|4628.1|4633.6|4627.6|0
1721175400000|2024-07-17 00:16:40|4633.9|4627.9|4634.6|4628.6|4634.6|4628.6|4633.9|4627.9|0
1721175410000|2024-07-17 00:16:50|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1721175420000|2024-07-17 00:17:00|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1721175450000|2024-07-17 00:17:30|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1721175460000|2024-07-17 00:17:40|4634.6|4628.6|4633.6|4627.6|4634.6|4628.6|4633.6|4627.6|0
1721175480000|2024-07-17 00:18:00|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1721175510000|2024-07-17 00:18:30|4634.9|4628.9|4635.6|4629.6|4635.6|4629.6|4634.9|4628.9|0
1721175530000|2024-07-17 00:18:50|4635.3|4629.3|4635.6|4629.6|4635.6|4629.6|4634.9|4628.9|0
1721175550000|2024-07-17 00:19:10|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1721175580000|2024-07-17 00:19:40|4634.3|4628.3|4634.6|4628.6|4634.6|4628.6|4633.9|4627.9|0
1721175600000|2024-07-17 00:20:00|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1721175610000|2024-07-17 00:20:10|4634.1|4628.1|4633.6|4627.6|4634.1|4628.1|4633.6|4627.6|0
1721175650000|2024-07-17 00:20:50|4633.1|4627.1|4632.6|4626.6|4633.1|4627.1|4632.6|4626.6|0
1721175660000|2024-07-17 00:21:00|4632.1|4626.1|4631.8|4625.8|4632.1|4626.1|4631.8|4625.8|0
1721175670000|2024-07-17 00:21:10|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1721175690000|2024-07-17 00:21:30|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|1
1721175720000|2024-07-17 00:22:00|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.6|4625.6|12
1721175730000|2024-07-17 00:22:10|4632.3|4626.3|4632.4|4626.4|4632.4|4626.4|4632.3|4626.3|0
1721175750000|2024-07-17 00:22:30|4633.3|4627.3|4633.3|4627.3|4633.4|4627.4|4632.9|4626.9|5
1721175760000|2024-07-17 00:22:40|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1721175800000|2024-07-17 00:23:20|4632.4|4626.4|4632.8|4626.8|4632.8|4626.8|4631.9|4625.9|0
1721175820000|2024-07-17 00:23:40|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|0
1721175830000|2024-07-17 00:23:50|||||||||13
1721175840000|2024-07-17 00:24:00|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|0
1721175870000|2024-07-17 00:24:30|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|0
1721175900000|2024-07-17 00:25:00|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|6
1721175960000|2024-07-17 00:26:00|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|0
1721175980000|2024-07-17 00:26:20|4632.1|4626.1|4630.6|4624.6|4632.1|4626.1|4629.9|4623.9|6
1721176000000|2024-07-17 00:26:40|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1721176010000|2024-07-17 00:26:50|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|0
1721176030000|2024-07-17 00:27:10|4632.1|4626.1|4631.9|4625.9|4632.1|4626.1|4631.9|4625.9|0
1721176040000|2024-07-17 00:27:20|4631.6|4625.6|4630.9|4624.9|4631.6|4625.6|4630.9|4624.9|2
1721176070000|2024-07-17 00:27:50|4631.1|4625.1|4631.9|4625.9|4631.9|4625.9|4631.1|4625.1|0
1721176100000|2024-07-17 00:28:20|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4630.9|4624.9|0
1721176120000|2024-07-17 00:28:40|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1721176130000|2024-07-17 00:28:50|4631.2|4625.2|4631.9|4625.9|4631.9|4625.9|4631.2|4625.2|0
1721176200000|2024-07-17 00:30:00|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721176210000|2024-07-17 00:30:10|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1721176220000|2024-07-17 00:30:20|4631.2|4625.2|4631.6|4625.6|4631.6|4625.6|4631.2|4625.2|0
1721176230000|2024-07-17 00:30:30|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1721176260000|2024-07-17 00:31:00|||||||||1
1721176270000|2024-07-17 00:31:10|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|0
1721176280000|2024-07-17 00:31:20|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1721176290000|2024-07-17 00:31:30|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|0
1721176300000|2024-07-17 00:31:40|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|1
1721176320000|2024-07-17 00:32:00|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|0
1721176330000|2024-07-17 00:32:10|||||||||1
1721176370000|2024-07-17 00:32:50|||||||||2
1721176450000|2024-07-17 00:34:10|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|2
1721176480000|2024-07-17 00:34:40|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1721176540000|2024-07-17 00:35:40|4632.9|4626.9|4632.9|4626.9|4633.2|4627.2|4632.9|4626.9|0
1721176550000|2024-07-17 00:35:50|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1721176570000|2024-07-17 00:36:10|4634.1|4628.1|4638.2|4632.2|4638.2|4632.2|4634.1|4628.1|7
1721176630000|2024-07-17 00:37:10|4638.1|4632.1|4637.7|4631.7|4638.1|4632.1|4637.7|4631.7|12
1721176640000|2024-07-17 00:37:20|||||||||5
1721176680000|2024-07-17 00:38:00|||||||||2
1721176700000|2024-07-17 00:38:20|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1721176740000|2024-07-17 00:39:00|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721176780000|2024-07-17 00:39:40|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1721176790000|2024-07-17 00:39:50|4638.2|4632.2|4638.7|4632.7|4638.7|4632.7|4638.2|4632.2|0
1721176800000|2024-07-17 00:40:00|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1721176840000|2024-07-17 00:40:40|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1721176850000|2024-07-17 00:40:50|4639.6|4633.6|4640.1|4634.1|4640.1|4634.1|4639.6|4633.6|0
1721176860000|2024-07-17 00:41:00|4639.9|4633.9|4639.2|4633.2|4639.9|4633.9|4639.2|4633.2|0
1721176880000|2024-07-17 00:41:20|4639.6|4633.6|4640.2|4634.2|4640.2|4634.2|4639.6|4633.6|1
1721176930000|2024-07-17 00:42:10|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|0
1721176960000|2024-07-17 00:42:40|4640.9|4634.9|4640.6|4634.6|4641.1|4635.1|4640.6|4634.6|0
1721176990000|2024-07-17 00:43:10|4640.9|4634.9|4641.1|4635.1|4641.1|4635.1|4640.9|4634.9|0
1721177000000|2024-07-17 00:43:20|4640.9|4634.9|4640.2|4634.2|4640.9|4634.9|4640.2|4634.2|0
1721177050000|2024-07-17 00:44:10|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4640.1|4634.1|0
1721177060000|2024-07-17 00:44:20|4640.9|4634.9|4641.1|4635.1|4641.2|4635.2|4640.6|4634.6|0
1721177070000|2024-07-17 00:44:30|4641.7|4635.7|4644.1|4638.1|4644.1|4638.1|4641.7|4635.7|78
1721177100000|2024-07-17 00:45:00|4644.7|4638.7|4644.6|4638.6|4644.7|4638.7|4644.6|4638.6|1
1721177110000|2024-07-17 00:45:10|4644.4|4638.4|4646.2|4640.2|4646.2|4640.2|4644.4|4638.4|2
1721177120000|2024-07-17 00:45:20|4646.6|4640.6|4648.7|4642.7|4648.7|4642.7|4646.2|4640.2|23
1721177130000|2024-07-17 00:45:30|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|1
1721177140000|2024-07-17 00:45:40|4649.2|4643.2|4648.7|4642.7|4649.6|4643.6|4648.7|4642.7|0
1721177150000|2024-07-17 00:45:50|4648.1|4642.1|4649.2|4643.2|4649.2|4643.2|4648.1|4642.1|16
1721177190000|2024-07-17 00:46:30|4649.4|4643.4|4650.7|4644.7|4650.7|4644.7|4649.4|4643.4|1
1721177220000|2024-07-17 00:47:00|4650.6|4644.6|4650.2|4644.2|4650.6|4644.6|4650.2|4644.2|0
1721177230000|2024-07-17 00:47:10|4649.6|4643.6|4649.1|4643.1|4649.6|4643.6|4649.1|4643.1|7
1721177280000|2024-07-17 00:48:00|4646.1|4640.1|4644.6|4638.6|4646.1|4640.1|4644.6|4638.6|4
1721177310000|2024-07-17 00:48:30|4644.4|4638.4|4643.6|4637.6|4644.4|4638.4|4643.6|4637.6|0
1721177330000|2024-07-17 00:48:50|4644.1|4638.1|4644.6|4638.6|4644.6|4638.6|4644.1|4638.1|0
1721177350000|2024-07-17 00:49:10|4644.2|4638.2|4643.6|4637.6|4644.2|4638.2|4643.6|4637.6|0
1721177400000|2024-07-17 00:50:00|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|0
1721177480000|2024-07-17 00:51:20|4644.9|4638.9|4648.6|4642.6|4648.6|4642.6|4644.9|4638.9|2
1721177490000|2024-07-17 00:51:30|4649.2|4643.2|4649.6|4643.6|4649.6|4643.6|4649.2|4643.2|0
1721177500000|2024-07-17 00:51:40|4650.4|4644.4|4649.7|4643.7|4650.4|4644.4|4649.6|4643.6|0
1721177510000|2024-07-17 00:51:50|4650.1|4644.1|4649.6|4643.6|4650.1|4644.1|4649.6|4643.6|0
1721177520000|2024-07-17 00:52:00|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|1
1721177600000|2024-07-17 00:53:20|4650.7|4644.7|4651.4|4645.4|4651.4|4645.4|4650.7|4644.7|0
1721177640000|2024-07-17 00:54:00|4650.1|4644.1|4650.6|4644.6|4650.6|4644.6|4650.1|4644.1|1
1721177650000|2024-07-17 00:54:10|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|0
1721177680000|2024-07-17 00:54:40|4649.4|4643.4|4649.1|4643.1|4649.6|4643.6|4649.1|4643.1|0
1721177700000|2024-07-17 00:55:00|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|4647.6|4641.6|1
1721177750000|2024-07-17 00:55:50|4648.2|4642.2|4647.6|4641.6|4648.2|4642.2|4647.6|4641.6|0
1721177770000|2024-07-17 00:56:10|4647.7|4641.7|4647.6|4641.6|4648.1|4642.1|4647.6|4641.6|0
1721177780000|2024-07-17 00:56:20|4647.7|4641.7|4649.2|4643.2|4649.2|4643.2|4647.7|4641.7|2
1721177790000|2024-07-17 00:56:30|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1721177800000|2024-07-17 00:56:40|4648.9|4642.9|4649.6|4643.6|4649.6|4643.6|4648.9|4642.9|0
1721177810000|2024-07-17 00:56:50|4649.4|4643.4|4647.6|4641.6|4649.4|4643.4|4647.6|4641.6|0
1721177830000|2024-07-17 00:57:10|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721177840000|2024-07-17 00:57:20|4646.9|4640.9|4646.9|4640.9|4647.6|4641.6|4646.9|4640.9|0
1721177850000|2024-07-17 00:57:30|4646.4|4640.4|4646.9|4640.9|4646.9|4640.9|4646.4|4640.4|0
1721177860000|2024-07-17 00:57:40|4647.1|4641.1|4647.6|4641.6|4647.6|4641.6|4647.1|4641.1|0
1721177880000|2024-07-17 00:58:00|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1721177940000|2024-07-17 00:59:00|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721177960000|2024-07-17 00:59:20|4645.2|4639.2|4644.9|4638.9|4645.2|4639.2|4644.9|4638.9|0
1721177980000|2024-07-17 00:59:40|4644.6|4638.6|4644.5|4638.5|4644.6|4638.6|4644.5|4638.5|0
1721177990000|2024-07-17 00:59:50|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|2
1721178000000|2024-07-17 01:00:00|4646|4640|4647.5|4641.5|4648.2|4642.2|4646|4640|0
1721178010000|2024-07-17 01:00:10|4647.4|4641.4|4647.4|4641.4|4647.5|4641.5|4647.4|4641.4|0
1721178020000|2024-07-17 01:00:20|4647.2|4641.2|4645.5|4639.5|4647.2|4641.2|4645.5|4639.5|0
1721178030000|2024-07-17 01:00:30|4645|4639|4645|4639|4645|4639|4645|4639|0
1721178040000|2024-07-17 01:00:40|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|0
1721178050000|2024-07-17 01:00:50|4645|4639|4644.5|4638.5|4645|4639|4644.5|4638.5|1
1721178060000|2024-07-17 01:01:00|4645|4639|4644.5|4638.5|4645|4639|4644.5|4638.5|0
1721178070000|2024-07-17 01:01:10|4644.1|4638.1|4644|4638|4644.5|4638.5|4643|4637|1
1721178080000|2024-07-17 01:01:20|4644.5|4638.5|4647.5|4641.5|4647.5|4641.5|4644.5|4638.5|1
1721178090000|2024-07-17 01:01:30|4647.7|4641.7|4647.5|4641.5|4648.2|4642.2|4647.5|4641.5|0
1721178120000|2024-07-17 01:02:00|4646.5|4640.5|4647.2|4641.2|4647.5|4641.5|4646.5|4640.5|0
1721178130000|2024-07-17 01:02:10|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4646.5|4640.5|0
1721178140000|2024-07-17 01:02:20|4647.4|4641.4|4647.2|4641.2|4647.5|4641.5|4647.2|4641.2|0
1721178150000|2024-07-17 01:02:30|4646.5|4640.5|4652|4646|4652|4646|4646.5|4640.5|2
1721178160000|2024-07-17 01:02:40|4653|4647|4654.5|4648.5|4654.5|4648.5|4653|4647|1
1721178170000|2024-07-17 01:02:50|4654.2|4648.2|4653.9|4647.9|4654.2|4648.2|4653.7|4647.7|0
1721178180000|2024-07-17 01:03:00|4654.5|4648.5|4654|4648|4654.5|4648.5|4654|4648|0
1721178210000|2024-07-17 01:03:30|4654.5|4648.5|4653.2|4647.2|4654.5|4648.5|4652.9|4646.9|16
1721178230000|2024-07-17 01:03:50|4653|4647|4652.2|4646.2|4653|4647|4651.9|4645.9|1
1721178250000|2024-07-17 01:04:10|4652.4|4646.4|4652.2|4646.2|4652.4|4646.4|4652.2|4646.2|0
1721178260000|2024-07-17 01:04:20|4652|4646|4651.4|4645.4|4652|4646|4651.4|4645.4|0
1721178270000|2024-07-17 01:04:30|4652|4646|4652.4|4646.4|4652.4|4646.4|4652|4646|1
1721178280000|2024-07-17 01:04:40|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|0
1721178290000|2024-07-17 01:04:50|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|0
1721178300000|2024-07-17 01:05:00|4652.7|4646.7|4653.5|4647.5|4653.7|4647.7|4652.7|4646.7|1
1721178310000|2024-07-17 01:05:10|4653.4|4647.4|4654.5|4648.5|4654.5|4648.5|4653.4|4647.4|1
1721178320000|2024-07-17 01:05:20|4654.4|4648.4|4653.7|4647.7|4654.4|4648.4|4653.7|4647.7|0
1721178340000|2024-07-17 01:05:40|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|0
1721178350000|2024-07-17 01:05:50|4654|4648|4653.7|4647.7|4654|4648|4653.7|4647.7|0
1721178360000|2024-07-17 01:06:00|4653.9|4647.9|4654.2|4648.2|4654.2|4648.2|4653.7|4647.7|0
1721178370000|2024-07-17 01:06:10|4653.7|4647.7|4654.2|4648.2|4654.2|4648.2|4653.7|4647.7|0
1721178380000|2024-07-17 01:06:20|4654|4648|4652.5|4646.5|4654|4648|4652.5|4646.5|0
1721178420000|2024-07-17 01:07:00|4651.5|4645.5|4651.5|4645.5|4651.7|4645.7|4651.5|4645.5|1
1721178460000|2024-07-17 01:07:40|4651.4|4645.4|4649.5|4643.5|4651.4|4645.4|4649|4643|0
1721178470000|2024-07-17 01:07:50|4649.2|4643.2|4649.4|4643.4|4649.5|4643.5|4649.2|4643.2|0
1721178480000|2024-07-17 01:08:00|4649|4643|4648.9|4642.9|4649|4643|4648.9|4642.9|0
1721178490000|2024-07-17 01:08:10|4648.4|4642.4|4647.9|4641.9|4648.4|4642.4|4647.9|4641.9|0
1721178500000|2024-07-17 01:08:20|4647.7|4641.7|4648|4642|4648|4642|4647.7|4641.7|0
1721178510000|2024-07-17 01:08:30|4647.9|4641.9|4647.9|4641.9|4648|4642|4647.9|4641.9|0
1721178520000|2024-07-17 01:08:40|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.4|4641.4|0
1721178550000|2024-07-17 01:09:10|4647.2|4641.2|4647|4641|4647.2|4641.2|4647|4641|0
1721178560000|2024-07-17 01:09:20|4646.9|4640.9|4645.9|4639.9|4647|4641|4645.9|4639.9|0
1721178570000|2024-07-17 01:09:30|4646|4640|4647.5|4641.5|4647.5|4641.5|4646|4640|1
1721178580000|2024-07-17 01:09:40|4647|4641|4646.5|4640.5|4647|4641|4646.5|4640.5|0
1721178590000|2024-07-17 01:09:50|4645.9|4639.9|4647|4641|4647.5|4641.5|4644.9|4638.9|1
1721178600000|2024-07-17 01:10:00|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4646.5|4640.5|0
1721178610000|2024-07-17 01:10:10|4647.2|4641.2|4645.5|4639.5|4647.2|4641.2|4645.5|4639.5|0
1721178620000|2024-07-17 01:10:20|4645|4639|4645|4639|4645.2|4639.2|4645|4639|0
1721178630000|2024-07-17 01:10:30|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1721178650000|2024-07-17 01:10:50|4644.4|4638.4|4645|4639|4645|4639|4644.4|4638.4|0
1721178660000|2024-07-17 01:11:00|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1721178670000|2024-07-17 01:11:10|4642.9|4636.9|4642.2|4636.2|4642.9|4636.9|4642.2|4636.2|13
1721178700000|2024-07-17 01:11:40|4641.7|4635.7|4641.9|4635.9|4641.9|4635.9|4641.7|4635.7|0
1721178710000|2024-07-17 01:11:50|4641.5|4635.5|4641.7|4635.7|4641.7|4635.7|4641.5|4635.5|0
1721178720000|2024-07-17 01:12:00|4641.2|4635.2|4640.7|4634.7|4641.2|4635.2|4640.7|4634.7|0
1721178740000|2024-07-17 01:12:20|4640.4|4634.4|4640.2|4634.2|4640.4|4634.4|4640.2|4634.2|0
1721178750000|2024-07-17 01:12:30|4640.4|4634.4|4640.7|4634.7|4640.7|4634.7|4640.2|4634.2|0
1721178760000|2024-07-17 01:12:40|4640.5|4634.5|4640.2|4634.2|4640.7|4634.7|4640.2|4634.2|0
1721178770000|2024-07-17 01:12:50|4640.4|4634.4|4640.7|4634.7|4640.7|4634.7|4640.4|4634.4|0
1721178780000|2024-07-17 01:13:00|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1721178850000|2024-07-17 01:14:10|4639.5|4633.5|4639.2|4633.2|4639.5|4633.5|4638.9|4632.9|0
1721178860000|2024-07-17 01:14:20|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1721178880000|2024-07-17 01:14:40|4638|4632|4638.2|4632.2|4638.2|4632.2|4637.5|4631.5|0
1721178890000|2024-07-17 01:14:50|4638.4|4632.4|4639.7|4633.7|4639.7|4633.7|4638.4|4632.4|1
1721178900000|2024-07-17 01:15:00|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|0
1721178910000|2024-07-17 01:15:10|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1721178950000|2024-07-17 01:15:50|4639.9|4633.9|4642.9|4636.9|4642.9|4636.9|4639.7|4633.7|0
1721178960000|2024-07-17 01:16:00|4642.2|4636.2|4641.5|4635.5|4642.2|4636.2|4641.5|4635.5|0
1721178970000|2024-07-17 01:16:10|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|0
1721178980000|2024-07-17 01:16:20|4641.4|4635.4|4642.2|4636.2|4642.7|4636.7|4641.4|4635.4|0
1721178990000|2024-07-17 01:16:30|4642.7|4636.7|4642.2|4636.2|4642.7|4636.7|4642.2|4636.2|0
1721179000000|2024-07-17 01:16:40|4642|4636|4641.7|4635.7|4642|4636|4641.7|4635.7|0
1721179010000|2024-07-17 01:16:50|4641.9|4635.9|4642.2|4636.2|4643.2|4637.2|4641.9|4635.9|0
1721179020000|2024-07-17 01:17:00|4642.7|4636.7|4642.7|4636.7|4644.9|4638.9|4642.7|4636.7|2
1721179030000|2024-07-17 01:17:10|4642.4|4636.4|4641.9|4635.9|4642.4|4636.4|4640.9|4634.9|1
1721179050000|2024-07-17 01:17:30|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|0
1721179070000|2024-07-17 01:17:50|4641.5|4635.5|4641.2|4635.2|4641.5|4635.5|4640.9|4634.9|0
1721179080000|2024-07-17 01:18:00|4641.4|4635.4|4642.2|4636.2|4642.2|4636.2|4641.4|4635.4|1
1721179090000|2024-07-17 01:18:10|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|0
1721179100000|2024-07-17 01:18:20|4641.9|4635.9|4642.5|4636.5|4642.5|4636.5|4641.9|4635.9|0
1721179110000|2024-07-17 01:18:30|4642.2|4636.2|4640.5|4634.5|4642.2|4636.2|4640.5|4634.5|0
1721179120000|2024-07-17 01:18:40|4641.2|4635.2|4643.2|4637.2|4643.9|4637.9|4641.2|4635.2|3
1721179130000|2024-07-17 01:18:50|4642.9|4636.9|4642.5|4636.5|4642.9|4636.9|4642.5|4636.5|0
1721179150000|2024-07-17 01:19:10|4642.7|4636.7|4643.2|4637.2|4643.2|4637.2|4642.7|4636.7|0
1721179160000|2024-07-17 01:19:20|4642.5|4636.5|4642.7|4636.7|4643.2|4637.2|4642.5|4636.5|0
1721179170000|2024-07-17 01:19:30|4643|4637|4643.5|4637.5|4643.5|4637.5|4643|4637|0
1721179180000|2024-07-17 01:19:40|4643.7|4637.7|4645.2|4639.2|4645.2|4639.2|4643.7|4637.7|0
1721179190000|2024-07-17 01:19:50|4645|4639|4645|4639|4645.2|4639.2|4645|4639|0
1721179200000|2024-07-17 01:20:00|4644.7|4638.7|4643.5|4637.5|4644.7|4638.7|4643.2|4637.2|0
1721179220000|2024-07-17 01:20:20|4644.2|4638.2|4645.2|4639.2|4645.2|4639.2|4644.2|4638.2|1
1721179260000|2024-07-17 01:21:00|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721179280000|2024-07-17 01:21:20|4645.2|4639.2|4644.2|4638.2|4645.2|4639.2|4644.2|4638.2|0
1721179290000|2024-07-17 01:21:30|4643.5|4637.5|4644|4638|4644|4638|4643.5|4637.5|0
1721179300000|2024-07-17 01:21:40|4644.2|4638.2|4644.2|4638.2|4644.5|4638.5|4644.2|4638.2|0
1721179310000|2024-07-17 01:21:50|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643|4637|0
1721179320000|2024-07-17 01:22:00|4643|4637|4643.2|4637.2|4643.2|4637.2|4643|4637|1
1721179330000|2024-07-17 01:22:10|4642.5|4636.5|4642|4636|4642.5|4636.5|4642|4636|0
1721179340000|2024-07-17 01:22:20|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|1
1721179380000|2024-07-17 01:23:00|4642.4|4636.4|4642.2|4636.2|4642.4|4636.4|4642.2|4636.2|0
1721179390000|2024-07-17 01:23:10|4642|4636|4641.7|4635.7|4642|4636|4641.7|4635.7|0
1721179400000|2024-07-17 01:23:20|||||||||1
1721179420000|2024-07-17 01:23:40|4641.9|4635.9|4643.2|4637.2|4643.2|4637.2|4641.9|4635.9|0
1721179440000|2024-07-17 01:24:00|4643|4637|4643.2|4637.2|4643.2|4637.2|4642.5|4636.5|0
1721179450000|2024-07-17 01:24:10|4643.5|4637.5|4645|4639|4645|4639|4643.5|4637.5|0
1721179460000|2024-07-17 01:24:20|4644.9|4638.9|4644.5|4638.5|4644.9|4638.9|4644.5|4638.5|0
1721179470000|2024-07-17 01:24:30|4644.7|4638.7|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|0
1721179480000|2024-07-17 01:24:40|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|0
1721179490000|2024-07-17 01:24:50|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1721179500000|2024-07-17 01:25:00|4645.5|4639.5|4645.9|4639.9|4645.9|4639.9|4645.5|4639.5|0
1721179510000|2024-07-17 01:25:10|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1721179520000|2024-07-17 01:25:20|4646.4|4640.4|4645.5|4639.5|4646.4|4640.4|4645.5|4639.5|0
1721179550000|2024-07-17 01:25:50|4645.4|4639.4|4645.5|4639.5|4645.5|4639.5|4645.4|4639.4|0
1721179590000|2024-07-17 01:26:30|4644.7|4638.7|4645|4639|4645.2|4639.2|4644.7|4638.7|0
1721179610000|2024-07-17 01:26:50|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1721179620000|2024-07-17 01:27:00|4645|4639|4644.5|4638.5|4645|4639|4644.5|4638.5|0
1721179630000|2024-07-17 01:27:10|4645|4639|4645|4639|4645|4639|4645|4639|0
1721179670000|2024-07-17 01:27:50|4644.9|4638.9|4644.5|4638.5|4644.9|4638.9|4644.5|4638.5|0
1721179680000|2024-07-17 01:28:00|4644.7|4638.7|4644.5|4638.5|4645|4639|4644.5|4638.5|0
1721179690000|2024-07-17 01:28:10|4644.7|4638.7|4645|4639|4645|4639|4644.7|4638.7|0
1721179700000|2024-07-17 01:28:20|4644.9|4638.9|4645|4639|4645|4639|4644.5|4638.5|0
1721179720000|2024-07-17 01:28:40|4644.5|4638.5|4644.7|4638.7|4644.7|4638.7|4644.5|4638.5|1
1721179730000|2024-07-17 01:28:50|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1721179740000|2024-07-17 01:29:00|4645.7|4639.7|4645.5|4639.5|4646.5|4640.5|4645.5|4639.5|1
1721179750000|2024-07-17 01:29:10|4645.8|4639.8|4646.5|4640.5|4646.5|4640.5|4645.8|4639.8|1
1721179760000|2024-07-17 01:29:20|||||||||1
1721179770000|2024-07-17 01:29:30|4646.4|4640.4|4646.2|4640.2|4646.4|4640.4|4645.7|4639.7|0
1721179780000|2024-07-17 01:29:40|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721179800000|2024-07-17 01:30:00|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|1
1721179810000|2024-07-17 01:30:10|4645.9|4639.9|4645.4|4639.4|4645.9|4639.9|4645.4|4639.4|0
1721179820000|2024-07-17 01:30:20|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1721179830000|2024-07-17 01:30:30|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1721179860000|2024-07-17 01:31:00|4645.2|4639.2|4645.4|4639.4|4645.4|4639.4|4645.2|4639.2|0
1721179870000|2024-07-17 01:31:10|4645.2|4639.2|4644.9|4638.9|4645.2|4639.2|4644.9|4638.9|0
1721179880000|2024-07-17 01:31:20|4645|4639|4644.9|4638.9|4645.4|4639.4|4644.9|4638.9|0
1721179890000|2024-07-17 01:31:30|4644.7|4638.7|4645.4|4639.4|4645.4|4639.4|4644.7|4638.7|0
1721179900000|2024-07-17 01:31:40|4645.7|4639.7|4646.5|4640.5|4646.5|4640.5|4645.7|4639.7|1
1721179920000|2024-07-17 01:32:00|4646.2|4640.2|4648.4|4642.4|4648.4|4642.4|4646.2|4640.2|1
1721179930000|2024-07-17 01:32:10|4648.2|4642.2|4648.4|4642.4|4648.5|4642.5|4648.2|4642.2|0
1721179940000|2024-07-17 01:32:20|4648|4642|4647.5|4641.5|4648|4642|4647.5|4641.5|0
1721179960000|2024-07-17 01:32:40|4647.4|4641.4|4646.5|4640.5|4647.4|4641.4|4646.5|4640.5|0
1721180010000|2024-07-17 01:33:30|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|1
1721180020000|2024-07-17 01:33:40|4646.2|4640.2|4646.5|4640.5|4646.5|4640.5|4646.2|4640.2|0
1721180040000|2024-07-17 01:34:00|4646.2|4640.2|4646.3|4640.3|4646.3|4640.3|4646.2|4640.2|0
1721180050000|2024-07-17 01:34:10|4646.2|4640.2|4645.8|4639.8|4646.2|4640.2|4645.8|4639.8|0
1721180060000|2024-07-17 01:34:20|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1721180070000|2024-07-17 01:34:30|4644.8|4638.8|4644.2|4638.2|4644.8|4638.8|4643.7|4637.7|1
1721180080000|2024-07-17 01:34:40|4643.5|4637.5|4642.7|4636.7|4643.5|4637.5|4642.7|4636.7|0
1721180090000|2024-07-17 01:34:50|4642.8|4636.8|4643.2|4637.2|4643.2|4637.2|4642.8|4636.8|0
1721180100000|2024-07-17 01:35:00|4643|4637|4642.5|4636.5|4643|4637|4642.5|4636.5|0
1721180110000|2024-07-17 01:35:10|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|2
1721180120000|2024-07-17 01:35:20|4642.5|4636.5|4643.3|4637.3|4643.3|4637.3|4642.5|4636.5|1
1721180140000|2024-07-17 01:35:40|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|0
1721180160000|2024-07-17 01:36:00|4644.2|4638.2|4644.8|4638.8|4644.8|4638.8|4644.2|4638.2|1
1721180190000|2024-07-17 01:36:30|4645.3|4639.3|4647.2|4641.2|4647.2|4641.2|4645.3|4639.3|1
1721180200000|2024-07-17 01:36:40|4647.3|4641.3|4647.3|4641.3|4648.2|4642.2|4647.2|4641.2|0
1721180220000|2024-07-17 01:37:00|4647.2|4641.2|4647.2|4641.2|4647.7|4641.7|4647.2|4641.2|0
1721180230000|2024-07-17 01:37:10|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|0
1721180260000|2024-07-17 01:37:40|4647|4641|4647.2|4641.2|4647.2|4641.2|4647|4641|2
1721180270000|2024-07-17 01:37:50|4647|4641|4646.7|4640.7|4647|4641|4646.7|4640.7|0
1721180280000|2024-07-17 01:38:00|4647.2|4641.2|4648.2|4642.2|4648.2|4642.2|4647.2|4641.2|1
1721180290000|2024-07-17 01:38:10|4648.3|4642.3|4647.2|4641.2|4648.3|4642.3|4647.2|4641.2|0
1721180300000|2024-07-17 01:38:20|4647.3|4641.3|4647.7|4641.7|4647.7|4641.7|4647.3|4641.3|0
1721180310000|2024-07-17 01:38:30|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|1
1721180320000|2024-07-17 01:38:40|4648.3|4642.3|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|0
1721180330000|2024-07-17 01:38:50|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|0
1721180340000|2024-07-17 01:39:00|4647.8|4641.8|4648.3|4642.3|4648.3|4642.3|4647.8|4641.8|0
1721180360000|2024-07-17 01:39:20|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1721180370000|2024-07-17 01:39:30|4648.8|4642.8|4650.5|4644.5|4650.5|4644.5|4648.8|4642.8|1
1721180380000|2024-07-17 01:39:40|4650.3|4644.3|4650.5|4644.5|4650.5|4644.5|4650.3|4644.3|0
1721180390000|2024-07-17 01:39:50|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1721180400000|2024-07-17 01:40:00|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721180410000|2024-07-17 01:40:10|4650.3|4644.3|4650.5|4644.5|4650.5|4644.5|4650.3|4644.3|0
1721180420000|2024-07-17 01:40:20|4650.2|4644.2|4649.5|4643.5|4650.2|4644.2|4649.5|4643.5|0
1721180430000|2024-07-17 01:40:30|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|0
1721180460000|2024-07-17 01:41:00|4649.5|4643.5|4649.8|4643.8|4649.8|4643.8|4649.5|4643.5|0
1721180470000|2024-07-17 01:41:10|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1721180480000|2024-07-17 01:41:20|4649.2|4643.2|4648.5|4642.5|4649.2|4643.2|4648.5|4642.5|0
1721180510000|2024-07-17 01:41:50|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|0
1721180520000|2024-07-17 01:42:00|4648.5|4642.5|4648.3|4642.3|4648.5|4642.5|4648.3|4642.3|0
1721180530000|2024-07-17 01:42:10|4648.5|4642.5|4648.8|4642.8|4648.8|4642.8|4648.5|4642.5|1
1721180540000|2024-07-17 01:42:20|4648.7|4642.7|4647.3|4641.3|4648.7|4642.7|4647.3|4641.3|0
1721180550000|2024-07-17 01:42:30|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|0
1721180570000|2024-07-17 01:42:50|4647.7|4641.7|4649.7|4643.7|4650.2|4644.2|4647.7|4641.7|2
1721180580000|2024-07-17 01:43:00|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|1
1721180590000|2024-07-17 01:43:10|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721180600000|2024-07-17 01:43:20|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1721180610000|2024-07-17 01:43:30|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721180660000|2024-07-17 01:44:20|4649.5|4643.5|4649.7|4643.7|4649.7|4643.7|4649.5|4643.5|0
1721180720000|2024-07-17 01:45:20|4650.3|4644.3|4650.3|4644.3|4650.5|4644.5|4650.3|4644.3|1
1721180730000|2024-07-17 01:45:30|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1721180760000|2024-07-17 01:46:00|4649.7|4643.7|4650.2|4644.2|4650.2|4644.2|4649.7|4643.7|0
1721180770000|2024-07-17 01:46:10|4650|4644|4650.2|4644.2|4650.2|4644.2|4649.7|4643.7|0
1721180780000|2024-07-17 01:46:20|4649.5|4643.5|4649.7|4643.7|4649.7|4643.7|4649.5|4643.5|0
1721180810000|2024-07-17 01:46:50|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1721180820000|2024-07-17 01:47:00|4649.3|4643.3|4647.2|4641.2|4649.3|4643.3|4647.2|4641.2|1
1721180830000|2024-07-17 01:47:10|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|0
1721180850000|2024-07-17 01:47:30|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721180870000|2024-07-17 01:47:50|4646.5|4640.5|4645.5|4639.5|4646.5|4640.5|4645.3|4639.3|0
1721180890000|2024-07-17 01:48:10|4645.3|4639.3|4645.5|4639.5|4645.5|4639.5|4645.3|4639.3|0
1721180900000|2024-07-17 01:48:20|4645.3|4639.3|4645.3|4639.3|4645.5|4639.5|4644.5|4638.5|1
1721180920000|2024-07-17 01:48:40|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721180940000|2024-07-17 01:49:00|4647.2|4641.2|4646.8|4640.8|4647.2|4641.2|4646.8|4640.8|5
1721180950000|2024-07-17 01:49:10|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.2|4641.2|0
1721180970000|2024-07-17 01:49:30|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|1
1721180980000|2024-07-17 01:49:40|4648.3|4642.3|4648.8|4642.8|4648.8|4642.8|4648.3|4642.3|0
1721180990000|2024-07-17 01:49:50|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1721181010000|2024-07-17 01:50:10|4648.7|4642.7|4649.2|4643.2|4649.3|4643.3|4648.7|4642.7|0
1721181020000|2024-07-17 01:50:20|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.7|4642.7|0
1721181030000|2024-07-17 01:50:30|4648.5|4642.5|4648.2|4642.2|4648.5|4642.5|4648.2|4642.2|0
1721181040000|2024-07-17 01:50:40|4648.3|4642.3|4647.3|4641.3|4648.3|4642.3|4647.3|4641.3|0
1721181050000|2024-07-17 01:50:50|4647.5|4641.5|4648.7|4642.7|4648.7|4642.7|4647|4641|99
1721181070000|2024-07-17 01:51:10|4649|4643|4650.2|4644.2|4650.2|4644.2|4649|4643|5
1721181080000|2024-07-17 01:51:20|4649.7|4643.7|4650.2|4644.2|4650.2|4644.2|4649.7|4643.7|0
1721181090000|2024-07-17 01:51:30|4650|4644|4649.7|4643.7|4650|4644|4649.7|4643.7|0
1721181110000|2024-07-17 01:51:50|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1721181130000|2024-07-17 01:52:10|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721181140000|2024-07-17 01:52:20|4649.8|4643.8|4650.7|4644.7|4650.7|4644.7|4649.8|4643.8|0
1721181150000|2024-07-17 01:52:30|4650.5|4644.5|4650.5|4644.5|4650.7|4644.7|4650.5|4644.5|0
1721181160000|2024-07-17 01:52:40|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|0
1721181170000|2024-07-17 01:52:50|4650.5|4644.5|4650.5|4644.5|4650.7|4644.7|4650.5|4644.5|0
1721181180000|2024-07-17 01:53:00|4650.7|4644.7|4650.5|4644.5|4650.7|4644.7|4650.5|4644.5|0
1721181190000|2024-07-17 01:53:10|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|0
1721181200000|2024-07-17 01:53:20|4651.3|4645.3|4652.5|4646.5|4652.5|4646.5|4651.3|4645.3|1
1721181240000|2024-07-17 01:54:00|4653|4647|4652.2|4646.2|4653|4647|4652.2|4646.2|0
1721181250000|2024-07-17 01:54:10|4651.5|4645.5|4651.2|4645.2|4651.5|4645.5|4651.2|4645.2|0
1721181260000|2024-07-17 01:54:20|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|1
1721181270000|2024-07-17 01:54:30|4651.3|4645.3|4651.2|4645.2|4651.3|4645.3|4650.8|4644.8|0
1721181280000|2024-07-17 01:54:40|4651.5|4645.5|4651.2|4645.2|4651.5|4645.5|4650.7|4644.7|0
1721181290000|2024-07-17 01:54:50|4650.5|4644.5|4651.2|4645.2|4651.5|4645.5|4650.5|4644.5|1
1721181310000|2024-07-17 01:55:10|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|0
1721181320000|2024-07-17 01:55:20|4651.2|4645.2|4651.5|4645.5|4651.5|4645.5|4651.2|4645.2|0
1721181330000|2024-07-17 01:55:30|4651.2|4645.2|4651.5|4645.5|4651.5|4645.5|4651.2|4645.2|0
1721181350000|2024-07-17 01:55:50|4651.7|4645.7|4651|4645|4651.7|4645.7|4651|4645|4
1721181360000|2024-07-17 01:56:00|4650.8|4644.8|4649.5|4643.5|4650.8|4644.8|4649.5|4643.5|2
1721181370000|2024-07-17 01:56:10|4649|4643|4648.8|4642.8|4649|4643|4648.8|4642.8|3
1721181380000|2024-07-17 01:56:20|4649.3|4643.3|4649.5|4643.5|4650|4644|4649.3|4643.3|6
1721181390000|2024-07-17 01:56:30|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.5|4643.5|0
1721181400000|2024-07-17 01:56:40|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1721181410000|2024-07-17 01:56:50|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721181420000|2024-07-17 01:57:00|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1721181430000|2024-07-17 01:57:10|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721181440000|2024-07-17 01:57:20|4650|4644|4650|4644|4650|4644|4650|4644|0
1721181450000|2024-07-17 01:57:30|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|1
1721181460000|2024-07-17 01:57:40|4651|4645|4651|4645|4651|4645|4651|4645|0
1721181470000|2024-07-17 01:57:50|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|0
1721181480000|2024-07-17 01:58:00|4651|4645|4651|4645|4651|4645|4651|4645|0
1721181490000|2024-07-17 01:58:10|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|1
1721181520000|2024-07-17 01:58:40|4651|4645|4651|4645|4651|4645|4651|4645|0
1721181530000|2024-07-17 01:58:50|4651.2|4645.2|4651.5|4645.5|4651.5|4645.5|4651.2|4645.2|0
1721181580000|2024-07-17 01:59:40|4651.7|4645.7|4654|4648|4654|4648|4651.7|4645.7|4
1721181590000|2024-07-17 01:59:50|4654.7|4648.7|4654.8|4648.8|4654.8|4648.8|4654.7|4648.7|2
1721181600000|2024-07-17 02:00:00|4654.2|4648.2|4654.8|4648.8|4655|4649|4653.5|4647.5|3
1721181610000|2024-07-17 02:00:10|4655|4649|4654.8|4648.8|4655|4649|4654|4648|0
1721181620000|2024-07-17 02:00:20|4655|4649|4656.2|4650.2|4656.5|4650.5|4655|4649|2
1721181630000|2024-07-17 02:00:30|4656.5|4650.5|4656.2|4650.2|4656.5|4650.5|4656.2|4650.2|0
1721181650000|2024-07-17 02:00:50|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|0
1721181660000|2024-07-17 02:01:00|4657|4651|4655.5|4649.5|4657|4651|4655.2|4649.2|0
1721181680000|2024-07-17 02:01:20|4654.5|4648.5|4655|4649|4655|4649|4654.5|4648.5|0
1721181720000|2024-07-17 02:02:00|4654.8|4648.8|4655|4649|4655|4649|4654.8|4648.8|0
1721181730000|2024-07-17 02:02:10|4654.8|4648.8|4656|4650|4656.5|4650.5|4654.8|4648.8|2
1721181740000|2024-07-17 02:02:20|4656.2|4650.2|4656.5|4650.5|4656.5|4650.5|4656.2|4650.2|0
1721181770000|2024-07-17 02:02:50|4656|4650|4656|4650|4656|4650|4656|4650|0
1721181780000|2024-07-17 02:03:00|4655.7|4649.7|4655.7|4649.7|4656.7|4650.7|4655.7|4649.7|0
1721181800000|2024-07-17 02:03:20|4655.5|4649.5|4655.2|4649.2|4655.7|4649.7|4655.2|4649.2|1
1721181810000|2024-07-17 02:03:30|4655|4649|4654.2|4648.2|4655.2|4649.2|4654.2|4648.2|0
1721181820000|2024-07-17 02:03:40|4654.5|4648.5|4655|4649|4655|4649|4654.2|4648.2|0
1721181830000|2024-07-17 02:03:50|4654.7|4648.7|4654.7|4648.7|4656.5|4650.5|4654.7|4648.7|1
1721181840000|2024-07-17 02:04:00|4654.8|4648.8|4656|4650|4656|4650|4654.8|4648.8|0
1721181850000|2024-07-17 02:04:10|4657.8|4651.8|4656.7|4650.7|4658|4652|4656.7|4650.7|1
1721181860000|2024-07-17 02:04:20|4657|4651|4656.5|4650.5|4657|4651|4656.5|4650.5|0
1721181870000|2024-07-17 02:04:30|4656.7|4650.7|4656.8|4650.8|4657|4651|4656.5|4650.5|2
1721181880000|2024-07-17 02:04:40|4656.7|4650.7|4656|4650|4656.7|4650.7|4656|4650|0
1721181890000|2024-07-17 02:04:50|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|2
1721181900000|2024-07-17 02:05:00|4655|4649|4655|4649|4655|4649|4655|4649|0
1721181930000|2024-07-17 02:05:30|||||||||3
1721181940000|2024-07-17 02:05:40|||||||||1
1721181960000|2024-07-17 02:06:00|4655.2|4649.2|4656.8|4650.8|4656.8|4650.8|4655.2|4649.2|1
1721181970000|2024-07-17 02:06:10|4657.3|4651.3|4656.8|4650.8|4657.3|4651.3|4656.8|4650.8|0
1721182000000|2024-07-17 02:06:40|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|0
1721182010000|2024-07-17 02:06:50|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655|4649|11
1721182020000|2024-07-17 02:07:00|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|2
1721182030000|2024-07-17 02:07:10|4657.3|4651.3|4657.3|4651.3|4657.8|4651.8|4656.8|4650.8|0
1721182040000|2024-07-17 02:07:20|4657.5|4651.5|4657.5|4651.5|4657.8|4651.8|4657.5|4651.5|0
1721182050000|2024-07-17 02:07:30|4657.7|4651.7|4657.8|4651.8|4657.8|4651.8|4657.7|4651.7|2
1721182060000|2024-07-17 02:07:40|4658.2|4652.2|4657.7|4651.7|4658.2|4652.2|4657.7|4651.7|0
1721182090000|2024-07-17 02:08:10|4657.8|4651.8|4659.2|4653.2|4659.3|4653.3|4657.8|4651.8|2
1721182100000|2024-07-17 02:08:20|4659.5|4653.5|4659.2|4653.2|4659.5|4653.5|4659.2|4653.2|0
1721182130000|2024-07-17 02:08:50|4659.7|4653.7|4659.2|4653.2|4659.7|4653.7|4659.2|4653.2|0
1721182140000|2024-07-17 02:09:00|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1721182150000|2024-07-17 02:09:10|4658.2|4652.2|4659.2|4653.2|4659.3|4653.3|4658.2|4652.2|1
1721182160000|2024-07-17 02:09:20|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|0
1721182170000|2024-07-17 02:09:30|4659.2|4653.2|4659.2|4653.2|4659.3|4653.3|4659.2|4653.2|0
1721182180000|2024-07-17 02:09:40|4659.3|4653.3|4659.2|4653.2|4659.3|4653.3|4659.2|4653.2|0
1721182200000|2024-07-17 02:10:00|4659.3|4653.3|4658.7|4652.7|4659.3|4653.3|4658.7|4652.7|0
1721182210000|2024-07-17 02:10:10|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1721182230000|2024-07-17 02:10:30|4659.2|4653.2|4658.3|4652.3|4659.2|4653.2|4658.3|4652.3|1
1721182250000|2024-07-17 02:10:50|4659.2|4653.2|4659.3|4653.3|4659.3|4653.3|4659.2|4653.2|0
1721182260000|2024-07-17 02:11:00|4659.2|4653.2|4659.2|4653.2|4659.3|4653.3|4659.2|4653.2|0
1721182270000|2024-07-17 02:11:10|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|0
1721182290000|2024-07-17 02:11:30|4659.7|4653.7|4660.8|4654.8|4661|4655|4659.3|4653.3|7
1721182300000|2024-07-17 02:11:40|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4
1721182310000|2024-07-17 02:11:50|4660.3|4654.3|4660|4654|4660.3|4654.3|4660|4654|0
1721182320000|2024-07-17 02:12:00|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|0
1721182350000|2024-07-17 02:12:30|4660|4654|4660|4654|4660|4654|4660|4654|0
1721182380000|2024-07-17 02:13:00|4659.8|4653.8|4660|4654|4660|4654|4659.8|4653.8|0
1721182390000|2024-07-17 02:13:10|4659.8|4653.8|4660|4654|4660|4654|4659.8|4653.8|0
1721182410000|2024-07-17 02:13:30|4659.8|4653.8|4660|4654|4660|4654|4659.8|4653.8|0
1721182430000|2024-07-17 02:13:50|4658.5|4652.5|4659|4653|4659|4653|4658.5|4652.5|1
1721182450000|2024-07-17 02:14:10|4658.5|4652.5|4659|4653|4659|4653|4658.5|4652.5|0
1721182460000|2024-07-17 02:14:20|4658.5|4652.5|4659|4653|4659|4653|4658.5|4652.5|0
1721182470000|2024-07-17 02:14:30|4658.8|4652.8|4658.5|4652.5|4658.8|4652.8|4658.5|4652.5|0
1721182500000|2024-07-17 02:15:00|4658.8|4652.8|4659|4653|4659|4653|4658.8|4652.8|0
1721182560000|2024-07-17 02:16:00|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|0
1721182640000|2024-07-17 02:17:20|4659|4653|4659|4653|4659|4653|4659|4653|0
1721182670000|2024-07-17 02:17:50|4658.8|4652.8|4658.5|4652.5|4658.8|4652.8|4658.5|4652.5|0
1721182760000|2024-07-17 02:19:20|4658.3|4652.3|4659|4653|4659|4653|4658.3|4652.3|0
1721182800000|2024-07-17 02:20:00|4658.8|4652.8|4659|4653|4659|4653|4658.8|4652.8|0
1721182850000|2024-07-17 02:20:50|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|2
1721182880000|2024-07-17 02:21:20|4659.5|4653.5|4659|4653|4659.8|4653.8|4659|4653|0
1721182950000|2024-07-17 02:22:30|4659.6|4653.6|4660|4654|4660|4654|4659.6|4653.6|2
1721182960000|2024-07-17 02:22:40|||||||||1
1721183020000|2024-07-17 02:23:40|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|3
1721183040000|2024-07-17 02:24:00|4661|4655|4661|4655|4661|4655|4660.8|4654.8|0
1721183080000|2024-07-17 02:24:40|4663|4657|4663|4657|4663|4657|4663|4657|4
1721183160000|2024-07-17 02:26:00|4664|4658|4664.1|4658.1|4664.6|4658.6|4664|4658|3
1721183220000|2024-07-17 02:27:00|4663.6|4657.6|4664.6|4658.6|4664.6|4658.6|4663.6|4657.6|3
1721183280000|2024-07-17 02:28:00|4664.1|4658.1|4664.3|4658.3|4664.3|4658.3|4663.6|4657.6|7
1721183320000|2024-07-17 02:28:40|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4
1721183330000|2024-07-17 02:28:50|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|1
1721183340000|2024-07-17 02:29:00|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|0
1721183380000|2024-07-17 02:29:40|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|0
1721183400000|2024-07-17 02:30:00|4665.5|4659.5|4664.6|4658.6|4665.6|4659.6|4664.6|4658.6|0
1721183430000|2024-07-17 02:30:30|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|7
1721183440000|2024-07-17 02:30:40|4665.5|4659.5|4665.5|4659.5|4665.6|4659.6|4665.1|4659.1|3
1721183460000|2024-07-17 02:31:00|4665.1|4659.1|4664.6|4658.6|4665.1|4659.1|4664.6|4658.6|0
1721183470000|2024-07-17 02:31:10|4664.8|4658.8|4665.5|4659.5|4665.5|4659.5|4664.8|4658.8|3
1721183490000|2024-07-17 02:31:30|4665.6|4659.6|4665.6|4659.6|4666|4660|4665.6|4659.6|0
1721183510000|2024-07-17 02:31:50|||||||||10
1721183550000|2024-07-17 02:32:30|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|0
1721183560000|2024-07-17 02:32:40|4665.6|4659.6|4665.5|4659.5|4665.6|4659.6|4665.5|4659.5|0
1721183570000|2024-07-17 02:32:50|4665|4659|4665|4659|4665|4659|4665|4659|0
1721183590000|2024-07-17 02:33:10|4664.8|4658.8|4664.8|4658.8|4665|4659|4664.8|4658.8|0
1721183600000|2024-07-17 02:33:20|4665|4659|4665|4659|4665|4659|4664.8|4658.8|1
1721183610000|2024-07-17 02:33:30|4664.3|4658.3|4663.8|4657.8|4664.3|4658.3|4663.1|4657.1|4
1721183620000|2024-07-17 02:33:40|4663|4657|4663|4657|4663|4657|4663|4657|0
1721183630000|2024-07-17 02:33:50|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|1
1721183640000|2024-07-17 02:34:00|4664.5|4658.5|4664|4658|4664.5|4658.5|4664|4658|0
1721183650000|2024-07-17 02:34:10|4663.8|4657.8|4664|4658|4664|4658|4663.8|4657.8|0
1721183660000|2024-07-17 02:34:20|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|0
1721183670000|2024-07-17 02:34:30|4663|4657|4663.8|4657.8|4664.5|4658.5|4663|4657|3
1721183680000|2024-07-17 02:34:40|4664|4658|4664|4658|4664|4658|4664|4658|0
1721183700000|2024-07-17 02:35:00|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|1
1721183710000|2024-07-17 02:35:10|4665|4659|4666|4660|4666|4660|4665|4659|0
1721183720000|2024-07-17 02:35:20|4665.8|4659.8|4665.5|4659.5|4665.8|4659.8|4665.5|4659.5|0
1721183730000|2024-07-17 02:35:30|4666|4660|4665.5|4659.5|4666|4660|4665.5|4659.5|0
1721183740000|2024-07-17 02:35:40|4665.6|4659.6|4666|4660|4666|4660|4665.6|4659.6|0
1721183760000|2024-07-17 02:36:00|4666.5|4660.5|4667.5|4661.5|4667.6|4661.6|4666.5|4660.5|2
1721183770000|2024-07-17 02:36:10|4668|4662|4667.5|4661.5|4668|4662|4667.5|4661.5|0
1721183790000|2024-07-17 02:36:30|4667.3|4661.3|4666|4660|4667.3|4661.3|4665.5|4659.5|0
1721183820000|2024-07-17 02:37:00|4666.3|4660.3|4667.5|4661.5|4667.5|4661.5|4666.3|4660.3|2
1721183830000|2024-07-17 02:37:10|4667.3|4661.3|4666.5|4660.5|4667.3|4661.3|4666.5|4660.5|0
1721183840000|2024-07-17 02:37:20|4666.6|4660.6|4668|4662|4668.1|4662.1|4666.6|4660.6|2
1721183850000|2024-07-17 02:37:30|4665.5|4659.5|4666.6|4660.6|4666.6|4660.6|4665.5|4659.5|2
1721183880000|2024-07-17 02:38:00|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.5|4659.5|0
1721183890000|2024-07-17 02:38:10|4665.5|4659.5|4665.6|4659.6|4665.6|4659.6|4665.5|4659.5|0
1721183900000|2024-07-17 02:38:20|4665.5|4659.5|4665.6|4659.6|4665.6|4659.6|4665.5|4659.5|0
1721183910000|2024-07-17 02:38:30|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|1
1721183920000|2024-07-17 02:38:40|4665.3|4659.3|4664.5|4658.5|4665.3|4659.3|4664.5|4658.5|0
1721183930000|2024-07-17 02:38:50|4664.3|4658.3|4664|4658|4664.3|4658.3|4664|4658|0
1721183940000|2024-07-17 02:39:00|4664.1|4658.1|4665.5|4659.5|4665.6|4659.6|4664.1|4658.1|2
1721183950000|2024-07-17 02:39:10|4665.6|4659.6|4665.5|4659.5|4665.6|4659.6|4665.5|4659.5|0
1721183970000|2024-07-17 02:39:30|4665.3|4659.3|4664.5|4658.5|4665.3|4659.3|4664.5|4658.5|0
1721183980000|2024-07-17 02:39:40|4664.1|4658.1|4664|4658|4664.1|4658.1|4664|4658|0
1721183990000|2024-07-17 02:39:50|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|0
1721184010000|2024-07-17 02:40:10|4664|4658|4664|4658|4664|4658|4664|4658|0
1721184020000|2024-07-17 02:40:20|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|0
1721184030000|2024-07-17 02:40:30|4663|4657|4662.1|4656.1|4663.6|4657.6|4662.1|4656.1|6
1721184050000|2024-07-17 02:40:50|4662|4656|4661.6|4655.6|4662|4656|4661.6|4655.6|0
1721184060000|2024-07-17 02:41:00|4661.3|4655.3|4660|4654|4661.3|4655.3|4660|4654|0
1721184070000|2024-07-17 02:41:10|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|2
1721184080000|2024-07-17 02:41:20|4662|4656|4662|4656|4662.8|4656.8|4662|4656|1
1721184100000|2024-07-17 02:41:40|4662.1|4656.1|4663.8|4657.8|4663.8|4657.8|4662.1|4656.1|1
1721184110000|2024-07-17 02:41:50|4664|4658|4664.1|4658.1|4664.1|4658.1|4664|4658|0
1721184120000|2024-07-17 02:42:00|4664.5|4658.5|4663.8|4657.8|4664.5|4658.5|4663.8|4657.8|0
1721184130000|2024-07-17 02:42:10|4664|4658|4663.8|4657.8|4664|4658|4663.8|4657.8|0
1721184150000|2024-07-17 02:42:30|4664.5|4658.5|4664|4658|4664.5|4658.5|4664|4658|2
1721184160000|2024-07-17 02:42:40|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|0
1721184170000|2024-07-17 02:42:50|4664|4658|4664.5|4658.5|4664.5|4658.5|4663.8|4657.8|1
1721184180000|2024-07-17 02:43:00|4664.6|4658.6|4665.5|4659.5|4665.5|4659.5|4664.5|4658.5|0
1721184190000|2024-07-17 02:43:10|4665|4659|4664.5|4658.5|4665|4659|4664.5|4658.5|0
1721184200000|2024-07-17 02:43:20|4664.6|4658.6|4664.5|4658.5|4664.6|4658.6|4664.5|4658.5|0
1721184210000|2024-07-17 02:43:30|4664.8|4658.8|4665|4659|4665|4659|4664.8|4658.8|0
1721184220000|2024-07-17 02:43:40|4665.1|4659.1|4665.5|4659.5|4665.5|4659.5|4665.1|4659.1|1
1721184230000|2024-07-17 02:43:50|4665.3|4659.3|4665|4659|4665.5|4659.5|4665|4659|0
1721184240000|2024-07-17 02:44:00|4665.1|4659.1|4665.5|4659.5|4665.5|4659.5|4665|4659|0
1721184250000|2024-07-17 02:44:10|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|0
1721184260000|2024-07-17 02:44:20|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1721184270000|2024-07-17 02:44:30|4665.9|4659.9|4664.8|4658.8|4665.9|4659.9|4664.8|4658.8|0
1721184290000|2024-07-17 02:44:50|4664.9|4658.9|4664.8|4658.8|4664.9|4658.9|4664.8|4658.8|0
1721184300000|2024-07-17 02:45:00|4663.9|4657.9|4667.3|4661.3|4667.3|4661.3|4663.8|4657.8|22
1721184310000|2024-07-17 02:45:10|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|2
1721184330000|2024-07-17 02:45:30|4668.6|4662.6|4669.3|4663.3|4669.3|4663.3|4668.6|4662.6|58
1721184360000|2024-07-17 02:46:00|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|0
1721184370000|2024-07-17 02:46:10|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.6|4661.6|0
1721184400000|2024-07-17 02:46:40|4668.1|4662.1|4667.1|4661.1|4668.1|4662.1|4667.1|4661.1|0
1721184420000|2024-07-17 02:47:00|4667.3|4661.3|4668.8|4662.8|4669.3|4663.3|4667.3|4661.3|1
1721184430000|2024-07-17 02:47:10|4668.4|4662.4|4669.1|4663.1|4669.1|4663.1|4668.1|4662.1|0
1721184440000|2024-07-17 02:47:20|4668.9|4662.9|4667.8|4661.8|4668.9|4662.9|4667.8|4661.8|0
1721184450000|2024-07-17 02:47:30|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|0
1721184460000|2024-07-17 02:47:40|4667.4|4661.4|4667.8|4661.8|4668.1|4662.1|4667.4|4661.4|0
1721184480000|2024-07-17 02:48:00|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|0
1721184490000|2024-07-17 02:48:10|4667.4|4661.4|4667.1|4661.1|4667.4|4661.4|4667.1|4661.1|0
1721184510000|2024-07-17 02:48:30|4667.3|4661.3|4667.8|4661.8|4668.1|4662.1|4667.3|4661.3|1
1721184520000|2024-07-17 02:48:40|4668.1|4662.1|4668.1|4662.1|4668.3|4662.3|4668.1|4662.1|0
1721184530000|2024-07-17 02:48:50|4668.3|4662.3|4668.4|4662.4|4668.4|4662.4|4668.3|4662.3|0
1721184540000|2024-07-17 02:49:00|4668.6|4662.6|4669.1|4663.1|4669.6|4663.6|4668.6|4662.6|1
1721184560000|2024-07-17 02:49:20|4669.6|4663.6|4669.1|4663.1|4669.6|4663.6|4669.1|4663.1|0
1721184580000|2024-07-17 02:49:40|4669.4|4663.4|4669.6|4663.6|4669.6|4663.6|4669.4|4663.4|0
1721184590000|2024-07-17 02:49:50|4669.4|4663.4|4668.6|4662.6|4669.4|4663.4|4668.4|4662.4|0
1721184600000|2024-07-17 02:50:00|4668.4|4662.4|4668.4|4662.4|4668.6|4662.6|4668.4|4662.4|0
1721184610000|2024-07-17 02:50:10|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|0
1721184620000|2024-07-17 02:50:20|4668.4|4662.4|4667.8|4661.8|4668.4|4662.4|4667.8|4661.8|1
1721184630000|2024-07-17 02:50:30|4667.9|4661.9|4667.6|4661.6|4667.9|4661.9|4667.4|4661.4|0
1721184640000|2024-07-17 02:50:40|4667.4|4661.4|4668.4|4662.4|4668.4|4662.4|4667.4|4661.4|1
1721184660000|2024-07-17 02:51:00|4667.4|4661.4|4667.1|4661.1|4667.8|4661.8|4666.6|4660.6|0
1721184680000|2024-07-17 02:51:20|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|0
1721184690000|2024-07-17 02:51:30|4667.1|4661.1|4666.6|4660.6|4667.1|4661.1|4666.6|4660.6|0
1721184700000|2024-07-17 02:51:40|4666.9|4660.9|4667.1|4661.1|4667.4|4661.4|4666.9|4660.9|1
1721184710000|2024-07-17 02:51:50|4667.3|4661.3|4667.6|4661.6|4668.4|4662.4|4667.3|4661.3|0
1721184720000|2024-07-17 02:52:00|4667.4|4661.4|4667.6|4661.6|4667.6|4661.6|4667.4|4661.4|0
1721184730000|2024-07-17 02:52:10|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|0
1721184740000|2024-07-17 02:52:20|4667.6|4661.6|4667.6|4661.6|4667.9|4661.9|4667.4|4661.4|0
1721184750000|2024-07-17 02:52:30|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|0
1721184780000|2024-07-17 02:53:00|4667.6|4661.6|4667.4|4661.4|4667.9|4661.9|4667.4|4661.4|0
1721184790000|2024-07-17 02:53:10|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|4667.6|4661.6|0
1721184800000|2024-07-17 02:53:20|4667.9|4661.9|4667.6|4661.6|4667.9|4661.9|4667.6|4661.6|0
1721184810000|2024-07-17 02:53:30|4667.4|4661.4|4667.6|4661.6|4667.6|4661.6|4667.4|4661.4|0
1721184830000|2024-07-17 02:53:50|4667.4|4661.4|4667.6|4661.6|4667.6|4661.6|4667.1|4661.1|3
1721184870000|2024-07-17 02:54:30|4667.9|4661.9|4667.9|4661.9|4668.6|4662.6|4667.8|4661.8|4
1721184880000|2024-07-17 02:54:40|4667.4|4661.4|4666.6|4660.6|4667.4|4661.4|4666.6|4660.6|0
1721184910000|2024-07-17 02:55:10|4667.4|4661.4|4667.1|4661.1|4667.4|4661.4|4666.9|4660.9|1
1721184920000|2024-07-17 02:55:20|4666.6|4660.6|4667.6|4661.6|4667.6|4661.6|4666.6|4660.6|0
1721184930000|2024-07-17 02:55:30|4667.9|4661.9|4667.6|4661.6|4667.9|4661.9|4667.4|4661.4|0
1721184940000|2024-07-17 02:55:40|4667.9|4661.9|4667.6|4661.6|4667.9|4661.9|4667.6|4661.6|0
1721184950000|2024-07-17 02:55:50|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|1
1721184960000|2024-07-17 02:56:00|4668.6|4662.6|4668.3|4662.3|4668.6|4662.6|4668.3|4662.3|0
1721184970000|2024-07-17 02:56:10|4667.9|4661.9|4668.4|4662.4|4668.4|4662.4|4667.6|4661.6|0
1721184980000|2024-07-17 02:56:20|4668.3|4662.3|4668.1|4662.1|4668.3|4662.3|4667.6|4661.6|0
1721184990000|2024-07-17 02:56:30|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|0
1721185000000|2024-07-17 02:56:40|4667.6|4661.6|4667.9|4661.9|4667.9|4661.9|4667.6|4661.6|0
1721185010000|2024-07-17 02:56:50|4667.8|4661.8|4667.4|4661.4|4667.9|4661.9|4667.4|4661.4|0
1721185020000|2024-07-17 02:57:00|4667.9|4661.9|4667.9|4661.9|4667.9|4661.9|4667.4|4661.4|0
1721185050000|2024-07-17 02:57:30|4667.6|4661.6|4667.9|4661.9|4667.9|4661.9|4667.4|4661.4|0
1721185070000|2024-07-17 02:57:50|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|1
1721185120000|2024-07-17 02:58:40|4670.6|4664.6|4670.4|4664.4|4670.6|4664.6|4670.4|4664.4|0
1721185140000|2024-07-17 02:59:00|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|0
1721185150000|2024-07-17 02:59:10|4669.6|4663.6|4670.4|4664.4|4670.4|4664.4|4669.6|4663.6|0
1721185170000|2024-07-17 02:59:30|4669.6|4663.6|4670.4|4664.4|4670.4|4664.4|4669.6|4663.6|0
1721185210000|2024-07-17 03:00:10|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1721185230000|2024-07-17 03:00:30|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|2
1721185240000|2024-07-17 03:00:40|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1721185250000|2024-07-17 03:00:50|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|0
1721185260000|2024-07-17 03:01:00|4670.3|4664.3|4670.8|4664.8|4670.8|4664.8|4670.3|4664.3|2
1721185270000|2024-07-17 03:01:10|4669.4|4663.4|4669.9|4663.9|4669.9|4663.9|4669.1|4663.1|1
1721185280000|2024-07-17 03:01:20|4669.8|4663.8|4669.4|4663.4|4669.8|4663.8|4669.4|4663.4|0
1721185300000|2024-07-17 03:01:40|4669.6|4663.6|4669.4|4663.4|4669.6|4663.6|4669.4|4663.4|0
1721185320000|2024-07-17 03:02:00|4669.1|4663.1|4668.9|4662.9|4669.1|4663.1|4668.9|4662.9|9
1721185340000|2024-07-17 03:02:20|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|1
1721185350000|2024-07-17 03:02:30|4668.1|4662.1|4668.1|4662.1|4668.4|4662.4|4668.1|4662.1|1
1721185360000|2024-07-17 03:02:40|4668.4|4662.4|4668.8|4662.8|4668.8|4662.8|4667.8|4661.8|0
1721185370000|2024-07-17 03:02:50|4668.3|4662.3|4668.3|4662.3|4668.4|4662.4|4667.8|4661.8|0
1721185380000|2024-07-17 03:03:00|4667.9|4661.9|4668.8|4662.8|4668.9|4662.9|4667.9|4661.9|0
1721185400000|2024-07-17 03:03:20|4668.6|4662.6|4668.3|4662.3|4668.6|4662.6|4667.8|4661.8|0
1721185410000|2024-07-17 03:03:30|4668.6|4662.6|4668.4|4662.4|4668.6|4662.6|4668.4|4662.4|1
1721185420000|2024-07-17 03:03:40|4667.9|4661.9|4667.8|4661.8|4668.1|4662.1|4667.8|4661.8|1
1721185450000|2024-07-17 03:04:10|4667.3|4661.3|4667.1|4661.1|4667.3|4661.3|4667.1|4661.1|0
1721185500000|2024-07-17 03:05:00|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1721185510000|2024-07-17 03:05:10|4667.3|4661.3|4667.8|4661.8|4667.8|4661.8|4667.3|4661.3|0
1721185520000|2024-07-17 03:05:20|4668.8|4662.8|4667.8|4661.8|4668.8|4662.8|4667.8|4661.8|0
1721185530000|2024-07-17 03:05:30|4667.6|4661.6|4667.3|4661.3|4667.6|4661.6|4667.3|4661.3|0
1721185540000|2024-07-17 03:05:40|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|21
1721185550000|2024-07-17 03:05:50|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|21
1721185560000|2024-07-17 03:06:00|||||||||3
1721185610000|2024-07-17 03:06:50|4664.9|4658.9|4663.4|4657.4|4664.9|4658.9|4662.8|4656.8|6
1721185620000|2024-07-17 03:07:00|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|0
1721185630000|2024-07-17 03:07:10|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|5
1721185640000|2024-07-17 03:07:20|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|1
1721185650000|2024-07-17 03:07:30|4663.4|4657.4|4662.9|4656.9|4663.4|4657.4|4662.9|4656.9|0
1721185670000|2024-07-17 03:07:50|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1721185680000|2024-07-17 03:08:00|4663.4|4657.4|4663.8|4657.8|4663.8|4657.8|4662.9|4656.9|0
1721185690000|2024-07-17 03:08:10|4662.9|4656.9|4662.9|4656.9|4663.8|4657.8|4662.9|4656.9|0
1721185700000|2024-07-17 03:08:20|4663.1|4657.1|4662.9|4656.9|4663.8|4657.8|4662.9|4656.9|0
1721185710000|2024-07-17 03:08:30|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|0
1721185720000|2024-07-17 03:08:40|4662.9|4656.9|4662.6|4656.6|4662.9|4656.9|4662.6|4656.6|0
1721185760000|2024-07-17 03:09:20|4662.8|4656.8|4663.4|4657.4|4663.4|4657.4|4662.8|4656.8|0
1721185770000|2024-07-17 03:09:30|4663.3|4657.3|4662.6|4656.6|4663.3|4657.3|4662.6|4656.6|0
1721185780000|2024-07-17 03:09:40|4660.8|4654.8|4661.9|4655.9|4661.9|4655.9|4660.8|4654.8|40
1721185790000|2024-07-17 03:09:50|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|0
1721185810000|2024-07-17 03:10:10|4662.6|4656.6|4662.4|4656.4|4662.6|4656.6|4662.4|4656.4|0
1721185840000|2024-07-17 03:10:40|4662.9|4656.9|4664.1|4658.1|4664.1|4658.1|4662.9|4656.9|0
1721185850000|2024-07-17 03:10:50|4663.9|4657.9|4662.4|4656.4|4663.9|4657.9|4662.4|4656.4|2
1721185860000|2024-07-17 03:11:00|4662.6|4656.6|4662.4|4656.4|4662.9|4656.9|4662.4|4656.4|0
1721185880000|2024-07-17 03:11:20|4662.6|4656.6|4662.9|4656.9|4662.9|4656.9|4662.6|4656.6|0
1721185900000|2024-07-17 03:11:40|4662.8|4656.8|4662.4|4656.4|4662.8|4656.8|4662.4|4656.4|0
1721185910000|2024-07-17 03:11:50|4662.9|4656.9|4664.1|4658.1|4664.1|4658.1|4662.9|4656.9|0
1721185920000|2024-07-17 03:12:00|4663.9|4657.9|4663.1|4657.1|4663.9|4657.9|4663.1|4657.1|0
1721185940000|2024-07-17 03:12:20|4663.8|4657.8|4664.1|4658.1|4664.1|4658.1|4663.8|4657.8|0
1721185960000|2024-07-17 03:12:40|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1721185980000|2024-07-17 03:13:00|4663.6|4657.6|4663.6|4657.6|4663.7|4657.7|4663.6|4657.6|0
1721185990000|2024-07-17 03:13:10|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1721186010000|2024-07-17 03:13:30|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|1
1721186020000|2024-07-17 03:13:40|4665.2|4659.2|4665.4|4659.4|4665.6|4659.6|4665.2|4659.2|0
1721186030000|2024-07-17 03:13:50|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1721186040000|2024-07-17 03:14:00|4665.1|4659.1|4665.4|4659.4|4665.6|4659.6|4665.1|4659.1|32
1721186060000|2024-07-17 03:14:20|4665.1|4659.1|4664.1|4658.1|4665.1|4659.1|4664.1|4658.1|0
1721186070000|2024-07-17 03:14:30|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|0
1721186080000|2024-07-17 03:14:40|4664.4|4658.4|4664.1|4658.1|4664.4|4658.4|4664.1|4658.1|0
1721186090000|2024-07-17 03:14:50|4664.4|4658.4|4664.4|4658.4|4664.7|4658.7|4664.4|4658.4|0
1721186100000|2024-07-17 03:15:00|4664.1|4658.1|4664.1|4658.1|4664.4|4658.4|4664.1|4658.1|0
1721186110000|2024-07-17 03:15:10|4664.4|4658.4|4663.7|4657.7|4664.4|4658.4|4663.6|4657.6|0
1721186120000|2024-07-17 03:15:20|4663.9|4657.9|4663.6|4657.6|4663.9|4657.9|4663.6|4657.6|0
1721186140000|2024-07-17 03:15:40|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1721186160000|2024-07-17 03:16:00|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|0
1721186180000|2024-07-17 03:16:20|4662.1|4656.1|4663.1|4657.1|4663.1|4657.1|4662.1|4656.1|0
1721186200000|2024-07-17 03:16:40|4662.7|4656.7|4663.7|4657.7|4663.7|4657.7|4662.6|4656.6|0
1721186210000|2024-07-17 03:16:50|4663.8|4657.8|4663.1|4657.1|4663.8|4657.8|4662.6|4656.6|0
1721186220000|2024-07-17 03:17:00|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.1|4657.1|0
1721186240000|2024-07-17 03:17:20|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1721186270000|2024-07-17 03:17:50|4662.7|4656.7|4662.6|4656.6|4662.7|4656.7|4662.6|4656.6|0
1721186280000|2024-07-17 03:18:00|4662.4|4656.4|4662.1|4656.1|4662.4|4656.4|4662.1|4656.1|0
1721186300000|2024-07-17 03:18:20|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|0
1721186360000|2024-07-17 03:19:20|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.6|4654.6|0
1721186370000|2024-07-17 03:19:30|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|0
1721186390000|2024-07-17 03:19:50|4661.4|4655.4|4661.2|4655.2|4661.4|4655.4|4661.2|4655.2|0
1721186400000|2024-07-17 03:20:00|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|0
1721186420000|2024-07-17 03:20:20|4661.1|4655.1|4662.1|4656.1|4662.1|4656.1|4660.7|4654.7|0
1721186430000|2024-07-17 03:20:30|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.1|4657.1|2
1721186440000|2024-07-17 03:20:40|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1721186470000|2024-07-17 03:21:10|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1721186480000|2024-07-17 03:21:20|4663.4|4657.4|4663.1|4657.1|4663.4|4657.4|4663.1|4657.1|0
1721186490000|2024-07-17 03:21:30|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1721186500000|2024-07-17 03:21:40|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|1
1721186510000|2024-07-17 03:21:50|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1721186520000|2024-07-17 03:22:00|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1721186540000|2024-07-17 03:22:20|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1721186550000|2024-07-17 03:22:30|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4662.7|4656.7|0
1721186560000|2024-07-17 03:22:40|4663.2|4657.2|4663.1|4657.1|4663.2|4657.2|4663.1|4657.1|1
1721186600000|2024-07-17 03:23:20|||||||||1
1721186610000|2024-07-17 03:23:30|4662.9|4656.9|4662.4|4656.4|4662.9|4656.9|4662.4|4656.4|0
1721186630000|2024-07-17 03:23:50|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|0
1721186640000|2024-07-17 03:24:00|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|0
1721186660000|2024-07-17 03:24:20|||||||||1
1721186690000|2024-07-17 03:24:50|4662.1|4656.1|4662.4|4656.4|4662.4|4656.4|4661.9|4655.9|0
1721186700000|2024-07-17 03:25:00|4662.2|4656.2|4662.4|4656.4|4662.4|4656.4|4661.9|4655.9|0
1721186730000|2024-07-17 03:25:30|4662.1|4656.1|4661.9|4655.9|4662.1|4656.1|4661.9|4655.9|0
1721186740000|2024-07-17 03:25:40|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|1
1721186760000|2024-07-17 03:26:00|4661.9|4655.9|4661.6|4655.6|4661.9|4655.9|4661.6|4655.6|1
1721186780000|2024-07-17 03:26:20|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4660.7|4654.7|33
1721186790000|2024-07-17 03:26:30|4660.7|4654.7|4660.4|4654.4|4660.7|4654.7|4659.7|4653.7|2
1721186800000|2024-07-17 03:26:40|4660.6|4654.6|4660.1|4654.1|4660.6|4654.6|4660.1|4654.1|0
1721186810000|2024-07-17 03:26:50|4660.2|4654.2|4659.7|4653.7|4660.6|4654.6|4659.7|4653.7|0
1721186820000|2024-07-17 03:27:00|4660.1|4654.1|4660.7|4654.7|4660.7|4654.7|4660.1|4654.1|1
1721186840000|2024-07-17 03:27:20|4661.1|4655.1|4661.7|4655.7|4661.7|4655.7|4661.1|4655.1|0
1721186850000|2024-07-17 03:27:30|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|0
1721186880000|2024-07-17 03:28:00|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1721186890000|2024-07-17 03:28:10|4662.7|4656.7|4663.1|4657.1|4663.6|4657.6|4662.2|4656.2|0
1721186900000|2024-07-17 03:28:20|4663.6|4657.6|4663.1|4657.1|4663.6|4657.6|4663.1|4657.1|0
1721186910000|2024-07-17 03:28:30|4662.7|4656.7|4663.1|4657.1|4663.1|4657.1|4662.7|4656.7|0
1721186920000|2024-07-17 03:28:40|4662.7|4656.7|4662.7|4656.7|4663.1|4657.1|4662.2|4656.2|0
1721186930000|2024-07-17 03:28:50|4662.6|4656.6|4662.1|4656.1|4662.6|4656.6|4661.7|4655.7|0
1721186940000|2024-07-17 03:29:00|4662.6|4656.6|4661.7|4655.7|4663.1|4657.1|4661.7|4655.7|0
1721186950000|2024-07-17 03:29:10|4662.1|4656.1|4662.9|4656.9|4663.1|4657.1|4662.1|4656.1|1
1721186960000|2024-07-17 03:29:20|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|0
1721186970000|2024-07-17 03:29:30|4662.6|4656.6|4661.4|4655.4|4662.6|4656.6|4661.4|4655.4|0
1721186990000|2024-07-17 03:29:50|4661.6|4655.6|4662.6|4656.6|4663.1|4657.1|4661.4|4655.4|1
1721187000000|2024-07-17 03:30:00|4662.4|4656.4|4662.4|4656.4|4662.6|4656.6|4662.1|4656.1|0
1721187010000|2024-07-17 03:30:10|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|0
1721187020000|2024-07-17 03:30:20|4661.7|4655.7|4661.6|4655.6|4661.7|4655.7|4661.6|4655.6|1
1721187030000|2024-07-17 03:30:30|4661.7|4655.7|4661.6|4655.6|4662.1|4656.1|4661.6|4655.6|0
1721187040000|2024-07-17 03:30:40|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721187060000|2024-07-17 03:31:00|4661.6|4655.6|4661.4|4655.4|4661.6|4655.6|4661.4|4655.4|0
1721187160000|2024-07-17 03:32:40|4661.1|4655.1|4661.4|4655.4|4661.4|4655.4|4661.1|4655.1|1
1721187230000|2024-07-17 03:33:50|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1721187240000|2024-07-17 03:34:00|4661.7|4655.7|4661.4|4655.4|4661.7|4655.7|4661.4|4655.4|0
1721187250000|2024-07-17 03:34:10|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|0
1721187290000|2024-07-17 03:34:50|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1721187300000|2024-07-17 03:35:00|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|0
1721187320000|2024-07-17 03:35:20|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721187350000|2024-07-17 03:35:50|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1721187360000|2024-07-17 03:36:00|4661.7|4655.7|4661.6|4655.6|4661.7|4655.7|4661.6|4655.6|0
1721187370000|2024-07-17 03:36:10|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721187380000|2024-07-17 03:36:20|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1721187390000|2024-07-17 03:36:30|4661.4|4655.4|4660.1|4654.1|4661.4|4655.4|4659.1|4653.1|0
1721187530000|2024-07-17 03:38:50|4660.2|4654.2|4661.4|4655.4|4661.4|4655.4|4660.1|4654.1|0
1721187580000|2024-07-17 03:39:40|4661.6|4655.6|4662.1|4656.1|4662.1|4656.1|4661.6|4655.6|0
1721187730000|2024-07-17 03:42:10|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|2
1721187760000|2024-07-17 03:42:40|4661.1|4655.1|4660.7|4654.7|4661.1|4655.1|4660.7|4654.7|0
1721187780000|2024-07-17 03:43:00|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|0
1721187790000|2024-07-17 03:43:10|4660.7|4654.7|4659.4|4653.4|4661.1|4655.1|4659.4|4653.4|1
1721187910000|2024-07-17 03:45:10|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|4658.4|4652.4|0
1721187920000|2024-07-17 03:45:20|4657.7|4651.7|4657.4|4651.4|4657.7|4651.7|4657.4|4651.4|0
1721187930000|2024-07-17 03:45:30|4656.2|4650.2|4655.1|4649.1|4656.2|4650.2|4655.1|4649.1|0
1721187970000|2024-07-17 03:46:10|4654.7|4648.7|4655.1|4649.1|4655.1|4649.1|4654.4|4648.4|1
1721188010000|2024-07-17 03:46:50|4655.4|4649.4|4655.4|4649.4|4655.4|4649.4|4655.4|4649.4|0
1721188020000|2024-07-17 03:47:00|4655.1|4649.1|4655.1|4649.1|4655.4|4649.4|4655.1|4649.1|0
1721188030000|2024-07-17 03:47:10|4655.4|4649.4|4655.7|4649.7|4655.7|4649.7|4655.4|4649.4|0
1721188040000|2024-07-17 03:47:20|4656.7|4650.7|4659.4|4653.4|4659.6|4653.6|4656.7|4650.7|1
1721188050000|2024-07-17 03:47:30|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.1|4654.1|0
1721188110000|2024-07-17 03:48:30|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|0
1721188120000|2024-07-17 03:48:40|4661|4655|4661.4|4655.4|4661.4|4655.4|4661|4655|0
1721188160000|2024-07-17 03:49:20|4661.7|4655.7|4661.5|4655.5|4662|4656|4661.5|4655.5|0
1721188180000|2024-07-17 03:49:40|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721188190000|2024-07-17 03:49:50|4662|4656|4662|4656|4662|4656|4662|4656|0
1721188200000|2024-07-17 03:50:00|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721188290000|2024-07-17 03:51:30|4662|4656|4662|4656|4662|4656|4662|4656|0
1721188430000|2024-07-17 03:53:50|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.4|4655.4|0
1721188440000|2024-07-17 03:54:00|4662|4656|4662|4656|4662|4656|4662|4656|0
1721188450000|2024-07-17 03:54:10|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|0
1721188470000|2024-07-17 03:54:30|4661|4655|4661.5|4655.5|4661.5|4655.5|4661|4655|0
1721188490000|2024-07-17 03:54:50|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721188500000|2024-07-17 03:55:00|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1721188530000|2024-07-17 03:55:30|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721188550000|2024-07-17 03:55:50|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1721188560000|2024-07-17 03:56:00|4661.7|4655.7|4661.5|4655.5|4661.7|4655.7|4661.5|4655.5|0
1721188590000|2024-07-17 03:56:30|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|0
1721188600000|2024-07-17 03:56:40|4661.7|4655.7|4661.5|4655.5|4661.7|4655.7|4661.5|4655.5|0
1721188620000|2024-07-17 03:57:00|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721188630000|2024-07-17 03:57:10|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1721188640000|2024-07-17 03:57:20|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721188650000|2024-07-17 03:57:30|4662|4656|4662|4656|4662|4656|4662|4656|0
1721188660000|2024-07-17 03:57:40|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721188670000|2024-07-17 03:57:50|4662|4656|4662|4656|4662|4656|4662|4656|0
1721188710000|2024-07-17 03:58:30|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1721188750000|2024-07-17 03:59:10|||||||||1
1721188770000|2024-07-17 03:59:30|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|1
1721188790000|2024-07-17 03:59:50|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|0
1721188800000|2024-07-17 04:00:00|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1721188820000|2024-07-17 04:00:20|4662|4656|4662|4656|4662|4656|4662|4656|0
1721188830000|2024-07-17 04:00:30|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1721188940000|2024-07-17 04:02:20|4661|4655|4661.4|4655.4|4661.4|4655.4|4660.9|4654.9|0
1721188950000|2024-07-17 04:02:30|4661|4655|4661.7|4655.7|4662|4656|4661|4655|0
1721188970000|2024-07-17 04:02:50|4661|4655|4661|4655|4661|4655|4661|4655|0
1721188980000|2024-07-17 04:03:00|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1721189000000|2024-07-17 04:03:20|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1721189100000|2024-07-17 04:05:00|4661|4655|4660.7|4654.7|4661|4655|4660.2|4654.2|0
1721189110000|2024-07-17 04:05:10|4660.4|4654.4|4660.7|4654.7|4660.7|4654.7|4660.4|4654.4|0
1721189130000|2024-07-17 04:05:30|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1721189140000|2024-07-17 04:05:40|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1721189150000|2024-07-17 04:05:50|4661|4655|4661|4655|4661|4655|4661|4655|0
1721189240000|2024-07-17 04:07:20|4660.9|4654.9|4661|4655|4661|4655|4660.5|4654.5|0
1721189250000|2024-07-17 04:07:30|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|0
1721189260000|2024-07-17 04:07:40|4661.5|4655.5|4661.2|4655.2|4662|4656|4661.2|4655.2|0
1721189280000|2024-07-17 04:08:00|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1721189310000|2024-07-17 04:08:30|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|0
1721189400000|2024-07-17 04:10:00|4661|4655|4660.7|4654.7|4661|4655|4660.7|4654.7|1
1721189410000|2024-07-17 04:10:10|4661|4655|4661|4655|4661|4655|4661|4655|0
1721189430000|2024-07-17 04:10:30|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1721189460000|2024-07-17 04:11:00|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|0
1721189560000|2024-07-17 04:12:40|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|0
1721189620000|2024-07-17 04:13:40|4661.7|4655.7|4662.2|4656.2|4662.2|4656.2|4661.7|4655.7|2
1721189630000|2024-07-17 04:13:50|4661.7|4655.7|4661.5|4655.5|4661.7|4655.7|4661.5|4655.5|0
1721189660000|2024-07-17 04:14:20|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|1
1721189750000|2024-07-17 04:15:50|4660|4654|4659.2|4653.2|4660|4654|4659.2|4653.2|0
1721189760000|2024-07-17 04:16:00|4659|4653|4659|4653|4659|4653|4659|4653|0
1721189790000|2024-07-17 04:16:30|4659.2|4653.2|4659.4|4653.4|4659.4|4653.4|4659.2|4653.2|0
1721189800000|2024-07-17 04:16:40|4659|4653|4659|4653|4659|4653|4659|4653|0
1721189940000|2024-07-17 04:19:00|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|0
1721189960000|2024-07-17 04:19:20|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1721190000000|2024-07-17 04:20:00|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|0
1721190010000|2024-07-17 04:20:10|4657.8|4651.8|4658.2|4652.2|4658.2|4652.2|4657.8|4651.8|0
1721190030000|2024-07-17 04:20:30|4658.3|4652.3|4659.2|4653.2|4659.2|4653.2|4658.3|4652.3|0
1721190060000|2024-07-17 04:21:00|4659|4653|4659|4653|4659|4653|4659|4653|0
1721190070000|2024-07-17 04:21:10|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|0
1721190210000|2024-07-17 04:23:30|4659.2|4653.2|4658.8|4652.8|4659.2|4653.2|4658.8|4652.8|0
1721190220000|2024-07-17 04:23:40|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|0
1721190230000|2024-07-17 04:23:50|4659|4653|4658.7|4652.7|4659|4653|4658.7|4652.7|0
1721190270000|2024-07-17 04:24:30|||||||||2
1721190280000|2024-07-17 04:24:40|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|0
1721190650000|2024-07-17 04:30:50|4659|4653|4658.3|4652.3|4659|4653|4658|4652|57
1721190660000|2024-07-17 04:31:00|4658|4652|4658|4652|4658|4652|4658|4652|0
1721190680000|2024-07-17 04:31:20|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|0
1721190700000|2024-07-17 04:31:40|4656.5|4650.5|4654|4648|4656.5|4650.5|4653.3|4647.3|5
1721190710000|2024-07-17 04:31:50|4652.5|4646.5|4652.5|4646.5|4652.7|4646.7|4652.5|4646.5|1
1721190770000|2024-07-17 04:32:50|4652|4646|4652|4646|4652|4646|4652|4646|0
1721190790000|2024-07-17 04:33:10|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|1
1721190860000|2024-07-17 04:34:20|4652|4646|4651.5|4645.5|4652|4646|4651.5|4645.5|0
1721190880000|2024-07-17 04:34:40|4651.8|4645.8|4652.5|4646.5|4652.7|4646.7|4651.8|4645.8|3
1721190890000|2024-07-17 04:34:50|4652.3|4646.3|4652|4646|4652.3|4646.3|4652|4646|0
1721190940000|2024-07-17 04:35:40|4651.3|4645.3|4651|4645|4651.3|4645.3|4651|4645|0
1721190950000|2024-07-17 04:35:50|4651.2|4645.2|4651.5|4645.5|4651.7|4645.7|4651.2|4645.2|0
1721191000000|2024-07-17 04:36:40|4651.7|4645.7|4652|4646|4652|4646|4651.7|4645.7|0
1721191210000|2024-07-17 04:40:10|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1721191270000|2024-07-17 04:41:10|4652|4646|4652|4646|4652|4646|4652|4646|0
1721191320000|2024-07-17 04:42:00|4651.8|4645.8|4651|4645|4651.8|4645.8|4651|4645|0
1721191620000|2024-07-17 04:47:00|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721191710000|2024-07-17 04:48:30|4650.7|4644.7|4651|4645|4651.3|4645.3|4650.7|4644.7|0
1721191720000|2024-07-17 04:48:40|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721191820000|2024-07-17 04:50:20|4649.8|4643.8|4649.5|4643.5|4649.8|4643.8|4649|4643|0
1721191840000|2024-07-17 04:50:40|4649.7|4643.7|4650|4644|4650|4644|4649.7|4643.7|0
1721191900000|2024-07-17 04:51:40|4650.5|4644.5|4650.3|4644.3|4650.5|4644.5|4650.3|4644.3|0
1721191930000|2024-07-17 04:52:10|4650.5|4644.5|4650.6|4644.6|4650.6|4644.6|4650.5|4644.5|0
1721191940000|2024-07-17 04:52:20|4650.8|4644.8|4650.5|4644.5|4650.8|4644.8|4650.5|4644.5|0
1721192040000|2024-07-17 04:54:00|4651.3|4645.3|4651|4645|4651.3|4645.3|4651|4645|1
1721192180000|2024-07-17 04:56:20|4651.3|4645.3|4651.5|4645.5|4651.5|4645.5|4651.3|4645.3|0
1721192200000|2024-07-17 04:56:40|4651.6|4645.6|4651.5|4645.5|4651.6|4645.6|4651.5|4645.5|0
1721192270000|2024-07-17 04:57:50|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|1
1721192280000|2024-07-17 04:58:00|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1721192310000|2024-07-17 04:58:30|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721192380000|2024-07-17 04:59:40|4650.3|4644.3|4650.5|4644.5|4650.5|4644.5|4650.3|4644.3|0
1721192390000|2024-07-17 04:59:50|4650|4644|4650|4644|4650|4644|4650|4644|0
1721192400000|2024-07-17 05:00:00|4650.5|4644.5|4651|4645|4651|4645|4650.5|4644.5|0
1721192440000|2024-07-17 05:00:40|4651.3|4645.3|4651|4645|4651.3|4645.3|4651|4645|0
1721192450000|2024-07-17 05:00:50|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|0
1721192460000|2024-07-17 05:01:00|4651.3|4645.3|4651|4645|4651.3|4645.3|4651|4645|0
1721192490000|2024-07-17 05:01:30|4650.8|4644.8|4651|4645|4651|4645|4650.6|4644.6|0
1721192610000|2024-07-17 05:03:30|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721192710000|2024-07-17 05:05:10|4650.6|4644.6|4650.5|4644.5|4650.6|4644.6|4650.5|4644.5|0
1721192730000|2024-07-17 05:05:30|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1721192740000|2024-07-17 05:05:40|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721192780000|2024-07-17 05:06:20|4650.3|4644.3|4650|4644|4650.3|4644.3|4650|4644|0
1721192800000|2024-07-17 05:06:40|4649.8|4643.8|4650|4644|4650|4644|4649.8|4643.8|0
1721192840000|2024-07-17 05:07:20|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.3|4643.3|0
1721192940000|2024-07-17 05:09:00|4649.6|4643.6|4649.5|4643.5|4649.6|4643.6|4649.5|4643.5|0
1721192990000|2024-07-17 05:09:50|4649.6|4643.6|4650.5|4644.5|4650.5|4644.5|4649.6|4643.6|0
1721193020000|2024-07-17 05:10:20|4650|4644|4650|4644|4650|4644|4650|4644|0
1721193040000|2024-07-17 05:10:40|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|0
1721193050000|2024-07-17 05:10:50|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721193060000|2024-07-17 05:11:00|4650.3|4644.3|4650.5|4644.5|4650.5|4644.5|4650.3|4644.3|0
1721193160000|2024-07-17 05:12:40|4650.6|4644.6|4651|4645|4651|4645|4650.6|4644.6|0
1721193210000|2024-07-17 05:13:30|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721193410000|2024-07-17 05:16:50|4651.3|4645.3|4651.5|4645.5|4651.5|4645.5|4651.3|4645.3|0
1721193420000|2024-07-17 05:17:00|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1721193430000|2024-07-17 05:17:10|4651|4645|4650.8|4644.8|4651|4645|4650.8|4644.8|0
1721193450000|2024-07-17 05:17:30|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721193510000|2024-07-17 05:18:30|4650.3|4644.3|4651.3|4645.3|4651.3|4645.3|4650.3|4644.3|0
1721193520000|2024-07-17 05:18:40|4651|4645|4651|4645|4651|4645|4651|4645|0
1721193530000|2024-07-17 05:18:50|4651.3|4645.3|4651.3|4645.3|4651.5|4645.5|4651.3|4645.3|0
1721193540000|2024-07-17 05:19:00|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|0
1721193550000|2024-07-17 05:19:10|4651.3|4645.3|4651.3|4645.3|4651.5|4645.5|4651.3|4645.3|0
1721193590000|2024-07-17 05:19:50|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|0
1721193600000|2024-07-17 05:20:00|4651.6|4645.6|4652|4646|4652|4646|4651.6|4645.6|0
1721193620000|2024-07-17 05:20:20|4651.6|4645.6|4651.5|4645.5|4651.6|4645.6|4651.5|4645.5|0
1721193640000|2024-07-17 05:20:40|4651.6|4645.6|4652|4646|4652|4646|4651.6|4645.6|0
1721193700000|2024-07-17 05:21:40|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652|4646|0
1721193720000|2024-07-17 05:22:00|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|0
1721193740000|2024-07-17 05:22:20|4653|4647|4653|4647|4653|4647|4653|4647|1
1721193830000|2024-07-17 05:23:50|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|0
1721193850000|2024-07-17 05:24:10|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|0
1721193870000|2024-07-17 05:24:30|4653|4647|4653|4647|4653|4647|4653|4647|0
1721193900000|2024-07-17 05:25:00|4652.3|4646.3|4651.5|4645.5|4652.3|4646.3|4651.5|4645.5|0
1721193920000|2024-07-17 05:25:20|4652|4646|4652|4646|4652|4646|4652|4646|0
1721194010000|2024-07-17 05:26:50|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|0
1721194100000|2024-07-17 05:28:20|4651.3|4645.3|4651.5|4645.5|4651.5|4645.5|4651.3|4645.3|0
1721194120000|2024-07-17 05:28:40|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|0
1721194140000|2024-07-17 05:29:00|||||||||10
1721194150000|2024-07-17 05:29:10|4649.8|4643.8|4650.3|4644.3|4650.3|4644.3|4649.8|4643.8|14
1721194180000|2024-07-17 05:29:40|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|0
1721194200000|2024-07-17 05:30:00|4650.3|4644.3|4649.3|4643.3|4650.3|4644.3|4648.3|4642.3|0
1721194210000|2024-07-17 05:30:10|4648.6|4642.6|4647.3|4641.3|4648.6|4642.6|4647.3|4641.3|0
1721194220000|2024-07-17 05:30:20|4647.4|4641.4|4647.3|4641.3|4647.4|4641.4|4647.3|4641.3|0
1721194230000|2024-07-17 05:30:30|4647.4|4641.4|4647.3|4641.3|4647.4|4641.4|4647.3|4641.3|0
1721194240000|2024-07-17 05:30:40|4647.4|4641.4|4646.4|4640.4|4647.8|4641.8|4646.3|4640.3|34
1721194250000|2024-07-17 05:30:50|4646.3|4640.3|4646.4|4640.4|4646.4|4640.4|4646.3|4640.3|0
1721194260000|2024-07-17 05:31:00|4646.3|4640.3|4646.3|4640.3|4646.4|4640.4|4645.8|4639.8|0
1721194280000|2024-07-17 05:31:20|4645.8|4639.8|4646.3|4640.3|4646.3|4640.3|4645.8|4639.8|0
1721194320000|2024-07-17 05:32:00|4646.4|4640.4|4646.3|4640.3|4646.4|4640.4|4646.3|4640.3|0
1721194330000|2024-07-17 05:32:10|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721194340000|2024-07-17 05:32:20|4647.1|4641.1|4646.8|4640.8|4647.3|4641.3|4646.8|4640.8|0
1721194350000|2024-07-17 05:32:30|4646.4|4640.4|4647.3|4641.3|4647.3|4641.3|4646.4|4640.4|0
1721194370000|2024-07-17 05:32:50|4647.4|4641.4|4647.3|4641.3|4647.4|4641.4|4647.3|4641.3|0
1721194380000|2024-07-17 05:33:00|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1721194410000|2024-07-17 05:33:30|4647.8|4641.8|4648.6|4642.6|4648.6|4642.6|4647.8|4641.8|0
1721194440000|2024-07-17 05:34:00|4647.6|4641.6|4648.1|4642.1|4648.1|4642.1|4647.6|4641.6|0
1721194450000|2024-07-17 05:34:10|4648.3|4642.3|4647.6|4641.6|4648.6|4642.6|4647.6|4641.6|0
1721194480000|2024-07-17 05:34:40|4647.8|4641.8|4648.6|4642.6|4648.6|4642.6|4647.8|4641.8|0
1721194500000|2024-07-17 05:35:00|4649.3|4643.3|4649.6|4643.6|4649.6|4643.6|4649.3|4643.3|0
1721194510000|2024-07-17 05:35:10|4650|4644|4651|4645|4651|4645|4650|4644|0
1721194550000|2024-07-17 05:35:50|4651.1|4645.1|4651|4645|4651.1|4645.1|4651|4645|0
1721194560000|2024-07-17 05:36:00|4651.1|4645.1|4651|4645|4651.1|4645.1|4651|4645|0
1721194590000|2024-07-17 05:36:30|4650.6|4644.6|4650.1|4644.1|4650.6|4644.6|4649.6|4643.6|0
1721194600000|2024-07-17 05:36:40|4650|4644|4650|4644|4650|4644|4650|4644|0
1721194620000|2024-07-17 05:37:00|4650.1|4644.1|4651|4645|4651|4645|4650.1|4644.1|0
1721194660000|2024-07-17 05:37:40|4651.5|4645.5|4651.6|4645.6|4651.6|4645.6|4651.5|4645.5|0
1721194670000|2024-07-17 05:37:50|4652|4646|4652|4646|4652|4646|4652|4646|0
1721194800000|2024-07-17 05:40:00|4653|4647|4653|4647|4653|4647|4653|4647|0
1721194820000|2024-07-17 05:40:20|4652.6|4646.6|4652.6|4646.6|4653|4647|4652.6|4646.6|0
1721194830000|2024-07-17 05:40:30|4653|4647|4653|4647|4653|4647|4653|4647|0
1721194840000|2024-07-17 05:40:40|4653.3|4647.3|4654|4648|4654|4648|4653|4647|0
1721194870000|2024-07-17 05:41:10|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|0
1721194910000|2024-07-17 05:41:50|4654.1|4648.1|4654.6|4648.6|4654.9|4648.9|4654.1|4648.1|0
1721194920000|2024-07-17 05:42:00|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|0
1721194930000|2024-07-17 05:42:10|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1721194940000|2024-07-17 05:42:20|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|0
1721194970000|2024-07-17 05:42:50|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1721194980000|2024-07-17 05:43:00|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|0
1721194990000|2024-07-17 05:43:10|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1721195000000|2024-07-17 05:43:20|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|0
1721195010000|2024-07-17 05:43:30|4654.6|4648.6|4653.6|4647.6|4654.6|4648.6|4653.6|4647.6|0
1721195020000|2024-07-17 05:43:40|4653.4|4647.4|4653.9|4647.9|4653.9|4647.9|4653.4|4647.4|0
1721195040000|2024-07-17 05:44:00|4654.6|4648.6|4655.6|4649.6|4655.6|4649.6|4654.6|4648.6|0
1721195050000|2024-07-17 05:44:10|4655.8|4649.8|4655.3|4649.3|4655.8|4649.8|4655.3|4649.3|0
1721195060000|2024-07-17 05:44:20|4655.1|4649.1|4654.9|4648.9|4655.1|4649.1|4654.6|4648.6|0
1721195070000|2024-07-17 05:44:30|4654.6|4648.6|4653.9|4647.9|4654.6|4648.6|4653.9|4647.9|0
1721195090000|2024-07-17 05:44:50|4654.3|4648.3|4654.6|4648.6|4654.9|4648.9|4654.3|4648.3|0
1721195100000|2024-07-17 05:45:00|4654.9|4648.9|4655.1|4649.1|4655.3|4649.3|4654.6|4648.6|0
1721195110000|2024-07-17 05:45:10|4655.3|4649.3|4654.9|4648.9|4655.6|4649.6|4654.9|4648.9|0
1721195120000|2024-07-17 05:45:20|4654.6|4648.6|4655.3|4649.3|4655.3|4649.3|4654.6|4648.6|0
1721195130000|2024-07-17 05:45:30|4655.1|4649.1|4655.3|4649.3|4655.3|4649.3|4655.1|4649.1|0
1721195140000|2024-07-17 05:45:40|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1721195150000|2024-07-17 05:45:50|4655.3|4649.3|4655.6|4649.6|4655.6|4649.6|4655.3|4649.3|0
1721195160000|2024-07-17 05:46:00|4655.3|4649.3|4656.9|4650.9|4657.6|4651.6|4655.3|4649.3|0
1721195190000|2024-07-17 05:46:30|4656.6|4650.6|4656.8|4650.8|4656.8|4650.8|4656.6|4650.6|0
1721195200000|2024-07-17 05:46:40|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|0
1721195210000|2024-07-17 05:46:50|4658.1|4652.1|4657.6|4651.6|4658.1|4652.1|4657.6|4651.6|0
1721195230000|2024-07-17 05:47:10|4657.9|4651.9|4658.6|4652.6|4658.6|4652.6|4657.8|4651.8|5
1721195260000|2024-07-17 05:47:40|4658.8|4652.8|4659.8|4653.8|4659.8|4653.8|4658.8|4652.8|0
1721195280000|2024-07-17 05:48:00|4659.6|4653.6|4657.8|4651.8|4659.6|4653.6|4657.8|4651.8|0
1721195290000|2024-07-17 05:48:10|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|0
1721195300000|2024-07-17 05:48:20|4657.3|4651.3|4656.9|4650.9|4657.3|4651.3|4656.9|4650.9|0
1721195310000|2024-07-17 05:48:30|4657.1|4651.1|4656.9|4650.9|4657.3|4651.3|4656.9|4650.9|0
1721195320000|2024-07-17 05:48:40|4656.6|4650.6|4655.6|4649.6|4656.6|4650.6|4655.6|4649.6|0
1721195350000|2024-07-17 05:49:10|4655.9|4649.9|4655.6|4649.6|4655.9|4649.9|4655.1|4649.1|0
1721195360000|2024-07-17 05:49:20|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|0
1721195380000|2024-07-17 05:49:40|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1721195390000|2024-07-17 05:49:50|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|0
1721195400000|2024-07-17 05:50:00|4655.4|4649.4|4655.9|4649.9|4655.9|4649.9|4655.4|4649.4|0
1721195450000|2024-07-17 05:50:50|4656.4|4650.4|4656.4|4650.4|4656.9|4650.9|4656.4|4650.4|0
1721195460000|2024-07-17 05:51:00|4656.1|4650.1|4655.9|4649.9|4656.1|4650.1|4655.6|4649.6|0
1721195470000|2024-07-17 05:51:10|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|0
1721195490000|2024-07-17 05:51:30|4655.4|4649.4|4655.9|4649.9|4655.9|4649.9|4655.4|4649.4|0
1721195500000|2024-07-17 05:51:40|4655.6|4649.6|4654.9|4648.9|4655.6|4649.6|4654.9|4648.9|0
1721195510000|2024-07-17 05:51:50|4654.8|4648.8|4653.9|4647.9|4654.8|4648.8|4653.9|4647.9|0
1721195520000|2024-07-17 05:52:00|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1721195530000|2024-07-17 05:52:10|4653.9|4647.9|4654.4|4648.4|4654.4|4648.4|4653.9|4647.9|0
1721195550000|2024-07-17 05:52:30|4654.8|4648.8|4656.6|4650.6|4656.6|4650.6|4654.8|4648.8|0
1721195570000|2024-07-17 05:52:50|4655.9|4649.9|4655.6|4649.6|4655.9|4649.9|4655.6|4649.6|0
1721195580000|2024-07-17 05:53:00|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.6|4649.6|0
1721195590000|2024-07-17 05:53:10|4655.6|4649.6|4654.9|4648.9|4655.6|4649.6|4654.9|4648.9|0
1721195610000|2024-07-17 05:53:30|4654.6|4648.6|4653.9|4647.9|4654.6|4648.6|4653.9|4647.9|0
1721195660000|2024-07-17 05:54:20|4653.8|4647.8|4653.9|4647.9|4653.9|4647.9|4653.6|4647.6|0
1721195670000|2024-07-17 05:54:30|4653.6|4647.6|4653.9|4647.9|4653.9|4647.9|4653.6|4647.6|0
1721195680000|2024-07-17 05:54:40|4653.6|4647.6|4653.9|4647.9|4653.9|4647.9|4653.6|4647.6|0
1721195690000|2024-07-17 05:54:50|4653.6|4647.6|4653.9|4647.9|4653.9|4647.9|4653.6|4647.6|0
1721195700000|2024-07-17 05:55:00|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1721195710000|2024-07-17 05:55:10|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|0
1721195720000|2024-07-17 05:55:20|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1721195730000|2024-07-17 05:55:30|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.6|4647.6|0
1721195880000|2024-07-17 05:58:00|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1721195890000|2024-07-17 05:58:10|4654.4|4648.4|4653.6|4647.6|4654.4|4648.4|4653.6|4647.6|1
1721195900000|2024-07-17 05:58:20|4653.3|4647.3|4652.9|4646.9|4653.3|4647.3|4652.9|4646.9|0
1721195940000|2024-07-17 05:59:00|4652.8|4646.8|4651.9|4645.9|4652.8|4646.8|4651.9|4645.9|0
1721195960000|2024-07-17 05:59:20|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|0
1721195980000|2024-07-17 05:59:40|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|0
1721195990000|2024-07-17 05:59:50|4652.1|4646.1|4653.6|4647.6|4653.6|4647.6|4652.1|4646.1|0
1721196000000|2024-07-17 06:00:00|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4653.9|4647.9|0
1721196020000|2024-07-17 06:00:20|4654.3|4648.3|4655.1|4649.1|4655.1|4649.1|4654.3|4648.3|0
1721196030000|2024-07-17 06:00:30|4654.9|4648.9|4655.9|4649.9|4655.9|4649.9|4654.9|4648.9|0
1721196040000|2024-07-17 06:00:40|4655.6|4649.6|4655.9|4649.9|4655.9|4649.9|4655.6|4649.6|0
1721196050000|2024-07-17 06:00:50|4657.1|4651.1|4656.6|4650.6|4657.1|4651.1|4656.6|4650.6|0
1721196060000|2024-07-17 06:01:00|4656.4|4650.4|4656.6|4650.6|4656.6|4650.6|4656.4|4650.4|0
1721196070000|2024-07-17 06:01:10|4656.9|4650.9|4656.9|4650.9|4657.1|4651.1|4656.9|4650.9|0
1721196080000|2024-07-17 06:01:20|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|0
1721196090000|2024-07-17 06:01:30|4657.6|4651.6|4657.9|4651.9|4657.9|4651.9|4657.6|4651.6|0
1721196100000|2024-07-17 06:01:40|4657.6|4651.6|4656.9|4650.9|4657.6|4651.6|4656.9|4650.9|2
1721196110000|2024-07-17 06:01:50|4656.6|4650.6|4655.9|4649.9|4656.6|4650.6|4655.9|4649.9|0
1721196130000|2024-07-17 06:02:10|4655.8|4649.8|4654.9|4648.9|4655.8|4649.8|4654.9|4648.9|0
1721196140000|2024-07-17 06:02:20|4654.6|4648.6|4654.9|4648.9|4654.9|4648.9|4654.6|4648.6|0
1721196150000|2024-07-17 06:02:30|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.4|4648.4|0
1721196180000|2024-07-17 06:03:00|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|0
1721196210000|2024-07-17 06:03:30|4654.4|4648.4|4654.9|4648.9|4654.9|4648.9|4654.4|4648.4|0
1721196240000|2024-07-17 06:04:00|4654.3|4648.3|4653.9|4647.9|4654.3|4648.3|4653.9|4647.9|0
1721196330000|2024-07-17 06:05:30|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|0
1721196340000|2024-07-17 06:05:40|4652.4|4646.4|4652.6|4646.6|4652.6|4646.6|4651.9|4645.9|0
1721196350000|2024-07-17 06:05:50|4652.1|4646.1|4651.9|4645.9|4652.1|4646.1|4651.9|4645.9|0
1721196380000|2024-07-17 06:06:20|4651.6|4645.6|4651.3|4645.3|4651.6|4645.6|4651.3|4645.3|0
1721196390000|2024-07-17 06:06:30|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|0
1721196430000|2024-07-17 06:07:10|4651.1|4645.1|4650.9|4644.9|4651.1|4645.1|4650.9|4644.9|0
1721196450000|2024-07-17 06:07:30|4651.1|4645.1|4650.9|4644.9|4651.1|4645.1|4650.9|4644.9|0
1721196470000|2024-07-17 06:07:50|4650.8|4644.8|4649.9|4643.9|4650.8|4644.8|4649.9|4643.9|0
1721196510000|2024-07-17 06:08:30|4649.8|4643.8|4648.9|4642.9|4649.8|4643.8|4648.9|4642.9|0
1721196520000|2024-07-17 06:08:40|4649.1|4643.1|4648.9|4642.9|4649.4|4643.4|4648.9|4642.9|0
1721196550000|2024-07-17 06:09:10|4648.4|4642.4|4647.9|4641.9|4648.4|4642.4|4647.9|4641.9|0
1721196560000|2024-07-17 06:09:20|4647.8|4641.8|4646.9|4640.9|4647.8|4641.8|4646.9|4640.9|0
1721196580000|2024-07-17 06:09:40|4646.8|4640.8|4645.9|4639.9|4646.8|4640.8|4645.9|4639.9|1
1721196620000|2024-07-17 06:10:20|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|0
1721196630000|2024-07-17 06:10:30|4646.1|4640.1|4646.4|4640.4|4646.4|4640.4|4646.1|4640.1|0
1721196640000|2024-07-17 06:10:40|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|2
1721196650000|2024-07-17 06:10:50|4646.4|4640.4|4646.6|4640.6|4646.6|4640.6|4646.4|4640.4|1
1721196670000|2024-07-17 06:11:10|4646.7|4640.7|4647.1|4641.1|4647.1|4641.1|4646.6|4640.6|1
1721196680000|2024-07-17 06:11:20|4647.2|4641.2|4648.1|4642.1|4648.6|4642.6|4647.2|4641.2|0
1721196690000|2024-07-17 06:11:30|4647.9|4641.9|4647.6|4641.6|4647.9|4641.9|4647.6|4641.6|0
1721196700000|2024-07-17 06:11:40|4647.9|4641.9|4648.1|4642.1|4648.1|4642.1|4647.9|4641.9|0
1721196710000|2024-07-17 06:11:50|4647.6|4641.6|4648.6|4642.6|4648.6|4642.6|4647.6|4641.6|0
1721196720000|2024-07-17 06:12:00|4649.1|4643.1|4649.1|4643.1|4649.2|4643.2|4649.1|4643.1|0
1721196730000|2024-07-17 06:12:10|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1721196740000|2024-07-17 06:12:20|4649.4|4643.4|4649.1|4643.1|4649.7|4643.7|4649.1|4643.1|1
1721196760000|2024-07-17 06:12:40|4648.9|4642.9|4648.6|4642.6|4648.9|4642.9|4648.6|4642.6|0
1721196780000|2024-07-17 06:13:00|4648.4|4642.4|4647.6|4641.6|4648.4|4642.4|4647.6|4641.6|0
1721196790000|2024-07-17 06:13:10|4647.7|4641.7|4647.6|4641.6|4648.1|4642.1|4647.4|4641.4|1
1721196800000|2024-07-17 06:13:20|4647.9|4641.9|4648.2|4642.2|4648.2|4642.2|4647.6|4641.6|0
1721196810000|2024-07-17 06:13:30|4649.1|4643.1|4648.7|4642.7|4649.2|4643.2|4648.7|4642.7|0
1721196820000|2024-07-17 06:13:40|4648.9|4642.9|4648.7|4642.7|4649.2|4643.2|4648.7|4642.7|0
1721196840000|2024-07-17 06:14:00|4649.1|4643.1|4649.2|4643.2|4649.2|4643.2|4649.1|4643.1|0
1721196850000|2024-07-17 06:14:10|4649.7|4643.7|4649.6|4643.6|4649.7|4643.7|4649.6|4643.6|0
1721196860000|2024-07-17 06:14:20|4649.4|4643.4|4649.2|4643.2|4649.6|4643.6|4649.2|4643.2|0
1721196870000|2024-07-17 06:14:30|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721196890000|2024-07-17 06:14:50|4649.9|4643.9|4651.6|4645.6|4651.6|4645.6|4649.9|4643.9|30
1721196910000|2024-07-17 06:15:10|4650.9|4644.9|4651.1|4645.1|4651.1|4645.1|4650.9|4644.9|0
1721196920000|2024-07-17 06:15:20|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|0
1721196940000|2024-07-17 06:15:40|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|0
1721196950000|2024-07-17 06:15:50|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|0
1721196960000|2024-07-17 06:16:00|4649.6|4643.6|4650.9|4644.9|4650.9|4644.9|4649.6|4643.6|0
1721196970000|2024-07-17 06:16:10|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1721196980000|2024-07-17 06:16:20|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|0
1721196990000|2024-07-17 06:16:30|4649.3|4643.3|4648.9|4642.9|4649.3|4643.3|4648.9|4642.9|0
1721197010000|2024-07-17 06:16:50|4647.9|4641.9|4647.4|4641.4|4647.9|4641.9|4647.4|4641.4|86
1721197020000|2024-07-17 06:17:00|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4646.9|4640.9|32
1721197030000|2024-07-17 06:17:10|4647.6|4641.6|4646.9|4640.9|4647.6|4641.6|4646.9|4640.9|0
1721197060000|2024-07-17 06:17:40|4647.1|4641.1|4647.9|4641.9|4647.9|4641.9|4647.1|4641.1|0
1721197070000|2024-07-17 06:17:50|||||||||10
1721197100000|2024-07-17 06:18:20|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.6|4641.6|0
1721197110000|2024-07-17 06:18:30|4648.4|4642.4|4647.9|4641.9|4648.4|4642.4|4647.9|4641.9|0
1721197120000|2024-07-17 06:18:40|4648.1|4642.1|4648.4|4642.4|4648.4|4642.4|4648.1|4642.1|0
1721197130000|2024-07-17 06:18:50|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|0
1721197140000|2024-07-17 06:19:00|4647.8|4641.8|4647.6|4641.6|4647.8|4641.8|4647.1|4641.1|7
1721197150000|2024-07-17 06:19:10|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721197160000|2024-07-17 06:19:20|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|0
1721197170000|2024-07-17 06:19:30|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.6|4641.6|1
1721197180000|2024-07-17 06:19:40|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.6|4641.6|0
1721197220000|2024-07-17 06:20:20|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.6|4641.6|0
1721197230000|2024-07-17 06:20:30|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.6|4641.6|0
1721197250000|2024-07-17 06:20:50|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1721197260000|2024-07-17 06:21:00|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721197280000|2024-07-17 06:21:20|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1721197300000|2024-07-17 06:21:40|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.6|4641.6|4
1721197310000|2024-07-17 06:21:50|4647.7|4641.7|4646.9|4640.9|4647.7|4641.7|4646.9|4640.9|1
1721197330000|2024-07-17 06:22:10|4647.1|4641.1|4646.9|4640.9|4647.1|4641.1|4646.9|4640.9|4
1721197340000|2024-07-17 06:22:20|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4646.9|4640.9|0
1721197350000|2024-07-17 06:22:30|4646.9|4640.9|4644.2|4638.2|4646.9|4640.9|4643.7|4637.7|3
1721197360000|2024-07-17 06:22:40|4644.7|4638.7|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|0
1721197370000|2024-07-17 06:22:50|4644.4|4638.4|4644.2|4638.2|4644.9|4638.9|4644.2|4638.2|0
1721197380000|2024-07-17 06:23:00|4644.1|4638.1|4643.7|4637.7|4644.1|4638.1|4643.7|4637.7|0
1721197390000|2024-07-17 06:23:10|4644.1|4638.1|4644.2|4638.2|4644.7|4638.7|4644.1|4638.1|1
1721197400000|2024-07-17 06:23:20|4644.4|4638.4|4644.2|4638.2|4644.6|4638.6|4644.2|4638.2|0
1721197410000|2024-07-17 06:23:30|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1721197420000|2024-07-17 06:23:40|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|0
1721197430000|2024-07-17 06:23:50|4644.4|4638.4|4644.2|4638.2|4644.4|4638.4|4644.2|4638.2|0
1721197440000|2024-07-17 06:24:00|4642.2|4636.2|4640.9|4634.9|4642.2|4636.2|4640.7|4634.7|14
1721197450000|2024-07-17 06:24:10|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1721197480000|2024-07-17 06:24:40|4640.6|4634.6|4640.7|4634.7|4640.7|4634.7|4640.6|4634.6|0
1721197490000|2024-07-17 06:24:50|4640.6|4634.6|4640.7|4634.7|4640.7|4634.7|4640.6|4634.6|0
1721197500000|2024-07-17 06:25:00|4640.6|4634.6|4638.6|4632.6|4640.6|4634.6|4638.6|4632.6|5
1721197510000|2024-07-17 06:25:10|4638.7|4632.7|4638.6|4632.6|4638.7|4632.7|4638.6|4632.6|0
1721197560000|2024-07-17 06:26:00|4638.3|4632.3|4636.6|4630.6|4638.3|4632.3|4636.6|4630.6|3
1721197570000|2024-07-17 06:26:10|4635.7|4629.7|4635.6|4629.6|4635.7|4629.7|4635.6|4629.6|0
1721197580000|2024-07-17 06:26:20|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1721197590000|2024-07-17 06:26:30|4635.6|4629.6|4635.6|4629.6|4635.7|4629.7|4635.6|4629.6|0
1721197600000|2024-07-17 06:26:40|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.6|4629.6|0
1721197630000|2024-07-17 06:27:10|4636.6|4630.6|4636.7|4630.7|4636.7|4630.7|4636.6|4630.6|2
1721197640000|2024-07-17 06:27:20|4636.6|4630.6|4635.7|4629.7|4636.6|4630.6|4635.2|4629.2|2
1721197650000|2024-07-17 06:27:30|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1721197680000|2024-07-17 06:28:00|4636.1|4630.1|4635.6|4629.6|4636.1|4630.1|4635.2|4629.2|27
1721197690000|2024-07-17 06:28:10|4635.9|4629.9|4636.3|4630.3|4636.3|4630.3|4635.9|4629.9|0
1721197720000|2024-07-17 06:28:40|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1721197740000|2024-07-17 06:29:00|4635.8|4629.8|4634.9|4628.9|4635.8|4629.8|4634.9|4628.9|0
1721197760000|2024-07-17 06:29:20|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|1
1721197770000|2024-07-17 06:29:30|4635.4|4629.4|4635.6|4629.6|4635.6|4629.6|4635.4|4629.4|0
1721197780000|2024-07-17 06:29:40|4635.4|4629.4|4634.9|4628.9|4635.6|4629.6|4634.9|4628.9|0
1721197800000|2024-07-17 06:30:00|4634.3|4628.3|4634.4|4628.4|4634.4|4628.4|4634.3|4628.3|0
1721197810000|2024-07-17 06:30:10|4634.3|4628.3|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|0
1721197830000|2024-07-17 06:30:30|4633.4|4627.4|4633.3|4627.3|4633.4|4627.4|4633.3|4627.3|0
1721197840000|2024-07-17 06:30:40|4633.4|4627.4|4633.3|4627.3|4633.4|4627.4|4633.3|4627.3|0
1721197860000|2024-07-17 06:31:00|4633.1|4627.1|4632.3|4626.3|4633.1|4627.1|4632.3|4626.3|0
1721197880000|2024-07-17 06:31:20|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|0
1721197890000|2024-07-17 06:31:30|4632.8|4626.8|4632.9|4626.9|4632.9|4626.9|4632.8|4626.8|2
1721197900000|2024-07-17 06:31:40|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1721197910000|2024-07-17 06:31:50|4633.7|4627.7|4634.9|4628.9|4634.9|4628.9|4633.7|4627.7|1
1721197930000|2024-07-17 06:32:10|4633.9|4627.9|4633.9|4627.9|4634.9|4628.9|4633.9|4627.9|0
1721197960000|2024-07-17 06:32:40|4633.6|4627.6|4633.4|4627.4|4633.6|4627.6|4632.9|4626.9|0
1721197970000|2024-07-17 06:32:50|4633.1|4627.1|4632.9|4626.9|4633.1|4627.1|4632.9|4626.9|0
1721197980000|2024-07-17 06:33:00|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4632.9|4626.9|0
1721197990000|2024-07-17 06:33:10|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1721198000000|2024-07-17 06:33:20|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1721198010000|2024-07-17 06:33:30|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1721198020000|2024-07-17 06:33:40|4632.6|4626.6|4632.9|4626.9|4632.9|4626.9|4632.6|4626.6|0
1721198040000|2024-07-17 06:34:00|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1721198050000|2024-07-17 06:34:10|4632.9|4626.9|4633.4|4627.4|4633.4|4627.4|4632.9|4626.9|0
1721198060000|2024-07-17 06:34:20|4633.3|4627.3|4632.9|4626.9|4633.3|4627.3|4632.9|4626.9|2
1721198070000|2024-07-17 06:34:30|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1721198080000|2024-07-17 06:34:40|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|2
1721198100000|2024-07-17 06:35:00|4633.9|4627.9|4634.4|4628.4|4634.4|4628.4|4633.9|4627.9|1
1721198140000|2024-07-17 06:35:40|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|1
1721198150000|2024-07-17 06:35:50|4634.9|4628.9|4634.9|4628.9|4635.2|4629.2|4634.9|4628.9|0
1721198160000|2024-07-17 06:36:00|4635.4|4629.4|4635.9|4629.9|4635.9|4629.9|4635.4|4629.4|0
1721198180000|2024-07-17 06:36:20|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4635.9|4629.9|0
1721198200000|2024-07-17 06:36:40|4636.2|4630.2|4635.9|4629.9|4636.2|4630.2|4635.9|4629.9|0
1721198220000|2024-07-17 06:37:00|4636.1|4630.1|4636.4|4630.4|4636.4|4630.4|4636.1|4630.1|0
1721198230000|2024-07-17 06:37:10|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|1
1721198240000|2024-07-17 06:37:20|4638.1|4632.1|4638.4|4632.4|4638.6|4632.6|4637.9|4631.9|0
1721198250000|2024-07-17 06:37:30|4638.6|4632.6|4637.9|4631.9|4638.9|4632.9|4637.9|4631.9|0
1721198260000|2024-07-17 06:37:40|4638.1|4632.1|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|0
1721198270000|2024-07-17 06:37:50|4638.4|4632.4|4638.4|4632.4|4638.7|4632.7|4638.4|4632.4|0
1721198280000|2024-07-17 06:38:00|4638.2|4632.2|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|0
1721198290000|2024-07-17 06:38:10|4637.4|4631.4|4636.4|4630.4|4637.4|4631.4|4636.4|4630.4|0
1721198300000|2024-07-17 06:38:20|4636.2|4630.2|4636.9|4630.9|4636.9|4630.9|4636.2|4630.2|0
1721198310000|2024-07-17 06:38:30|4637.1|4631.1|4636.9|4630.9|4637.1|4631.1|4636.9|4630.9|0
1721198330000|2024-07-17 06:38:50|4637.2|4631.2|4637.9|4631.9|4637.9|4631.9|4637.2|4631.2|0
1721198340000|2024-07-17 06:39:00|4637.7|4631.7|4637.1|4631.1|4637.7|4631.7|4636.9|4630.9|0
1721198350000|2024-07-17 06:39:10|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1721198360000|2024-07-17 06:39:20|4637.2|4631.2|4636.9|4630.9|4637.2|4631.2|4636.9|4630.9|0
1721198370000|2024-07-17 06:39:30|4636.6|4630.6|4636.4|4630.4|4636.6|4630.6|4636.4|4630.4|0
1721198380000|2024-07-17 06:39:40|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1721198390000|2024-07-17 06:39:50|4635.6|4629.6|4634.9|4628.9|4635.6|4629.6|4634.9|4628.9|0
1721198400000|2024-07-17 06:40:00|4635.4|4629.4|4634.9|4628.9|4635.9|4629.9|4634.9|4628.9|0
1721198410000|2024-07-17 06:40:10|4635.9|4629.9|4636.4|4630.4|4636.4|4630.4|4635.9|4629.9|0
1721198420000|2024-07-17 06:40:20|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1721198430000|2024-07-17 06:40:30|4634.9|4628.9|4635.4|4629.4|4635.9|4629.9|4634.9|4628.9|0
1721198440000|2024-07-17 06:40:40|4635.2|4629.2|4634.9|4628.9|4635.2|4629.2|4634.9|4628.9|0
1721198460000|2024-07-17 06:41:00|4634.4|4628.4|4634.9|4628.9|4634.9|4628.9|4633.9|4627.9|0
1721198500000|2024-07-17 06:41:40|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1721198520000|2024-07-17 06:42:00|4635.6|4629.6|4635.4|4629.4|4635.9|4629.9|4634.9|4628.9|0
1721198530000|2024-07-17 06:42:10|4634.9|4628.9|4635.9|4629.9|4635.9|4629.9|4634.9|4628.9|0
1721198540000|2024-07-17 06:42:20|4635.4|4629.4|4634.9|4628.9|4635.4|4629.4|4634.9|4628.9|0
1721198560000|2024-07-17 06:42:40|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1721198580000|2024-07-17 06:43:00|4635.6|4629.6|4634.4|4628.4|4635.6|4629.6|4634.4|4628.4|0
1721198590000|2024-07-17 06:43:10|4634.2|4628.2|4634.4|4628.4|4634.9|4628.9|4633.9|4627.9|0
1721198610000|2024-07-17 06:43:30|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1721198620000|2024-07-17 06:43:40|4635.6|4629.6|4635.4|4629.4|4635.6|4629.6|4635.4|4629.4|18
1721198630000|2024-07-17 06:43:50|4634.9|4628.9|4636.4|4630.4|4636.4|4630.4|4634.9|4628.9|0
1721198640000|2024-07-17 06:44:00|4636.2|4630.2|4635.9|4629.9|4636.2|4630.2|4635.9|4629.9|0
1721198650000|2024-07-17 06:44:10|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1721198670000|2024-07-17 06:44:30|4637.2|4631.2|4636.9|4630.9|4637.2|4631.2|4636.9|4630.9|1
1721198700000|2024-07-17 06:45:00|4637.2|4631.2|4637.6|4631.6|4637.6|4631.6|4637.2|4631.2|0
1721198710000|2024-07-17 06:45:10|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1721198730000|2024-07-17 06:45:30|4638.2|4632.2|4638.4|4632.4|4638.4|4632.4|4637.9|4631.9|0
1721198740000|2024-07-17 06:45:40|4637.9|4631.9|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|0
1721198750000|2024-07-17 06:45:50|4638.2|4632.2|4638.4|4632.4|4638.6|4632.6|4637.9|4631.9|0
1721198760000|2024-07-17 06:46:00|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1721198790000|2024-07-17 06:46:30|4636.9|4630.9|4638.6|4632.6|4638.6|4632.6|4636.9|4630.9|0
1721198800000|2024-07-17 06:46:40|4638.1|4632.1|4637.9|4631.9|4638.1|4632.1|4637.9|4631.9|0
1721198820000|2024-07-17 06:47:00|4637.6|4631.6|4636.9|4630.9|4637.6|4631.6|4636.9|4630.9|0
1721198830000|2024-07-17 06:47:10|4636.7|4630.7|4636.1|4630.1|4636.7|4630.7|4636.1|4630.1|0
1721198840000|2024-07-17 06:47:20|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1721198850000|2024-07-17 06:47:30|4636.4|4630.4|4636.6|4630.6|4636.6|4630.6|4636.4|4630.4|0
1721198860000|2024-07-17 06:47:40|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1721198890000|2024-07-17 06:48:10|4636.7|4630.7|4635.9|4629.9|4636.7|4630.7|4635.9|4629.9|0
1721198910000|2024-07-17 06:48:30|4636.2|4630.2|4635.9|4629.9|4636.2|4630.2|4635.9|4629.9|0
1721198920000|2024-07-17 06:48:40|4636.9|4630.9|4637.9|4631.9|4637.9|4631.9|4636.9|4630.9|0
1721198940000|2024-07-17 06:49:00|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1721198950000|2024-07-17 06:49:10|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1721198970000|2024-07-17 06:49:30|4638.4|4632.4|4638.6|4632.6|4638.6|4632.6|4637.9|4631.9|0
1721199000000|2024-07-17 06:50:00|4638.7|4632.7|4638.1|4632.1|4638.7|4632.7|4638.1|4632.1|0
1721199010000|2024-07-17 06:50:10|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1721199020000|2024-07-17 06:50:20|4638.7|4632.7|4639.1|4633.1|4639.1|4633.1|4638.7|4632.7|0
1721199030000|2024-07-17 06:50:30|4638.4|4632.4|4638.6|4632.6|4638.6|4632.6|4638.4|4632.4|1
1721199050000|2024-07-17 06:50:50|4639.1|4633.1|4640.4|4634.4|4640.6|4634.6|4639.1|4633.1|1
1721199070000|2024-07-17 06:51:10|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|0
1721199080000|2024-07-17 06:51:20|4639.6|4633.6|4639.9|4633.9|4640.1|4634.1|4639.4|4633.4|1
1721199100000|2024-07-17 06:51:40|4640.1|4634.1|4640.4|4634.4|4640.6|4634.6|4639.9|4633.9|0
1721199110000|2024-07-17 06:51:50|4640.6|4634.6|4642.4|4636.4|4642.4|4636.4|4640.6|4634.6|0
1721199130000|2024-07-17 06:52:10|4642.6|4636.6|4642.4|4636.4|4642.6|4636.6|4642.4|4636.4|0
1721199140000|2024-07-17 06:52:20|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1721199150000|2024-07-17 06:52:30|4642.7|4636.7|4642.6|4636.6|4642.7|4636.7|4642.6|4636.6|0
1721199160000|2024-07-17 06:52:40|4642.4|4636.4|4642.6|4636.6|4642.6|4636.6|4642.4|4636.4|0
1721199180000|2024-07-17 06:53:00|4642.4|4636.4|4641.4|4635.4|4642.4|4636.4|4641.4|4635.4|1
1721199190000|2024-07-17 06:53:10|4641.6|4635.6|4640.9|4634.9|4641.6|4635.6|4640.9|4634.9|0
1721199200000|2024-07-17 06:53:20|4641.4|4635.4|4640.9|4634.9|4641.4|4635.4|4640.9|4634.9|0
1721199210000|2024-07-17 06:53:30|4641.4|4635.4|4641.4|4635.4|4641.6|4635.6|4641.4|4635.4|0
1721199220000|2024-07-17 06:53:40|4640.9|4634.9|4641.4|4635.4|4641.6|4635.6|4640.9|4634.9|0
1721199230000|2024-07-17 06:53:50|4641.6|4635.6|4641.9|4635.9|4641.9|4635.9|4641.6|4635.6|0
1721199240000|2024-07-17 06:54:00|4642.2|4636.2|4641.9|4635.9|4642.4|4636.4|4641.9|4635.9|0
1721199260000|2024-07-17 06:54:20|4641.4|4635.4|4641.9|4635.9|4641.9|4635.9|4641.4|4635.4|0
1721199270000|2024-07-17 06:54:30|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|0
1721199280000|2024-07-17 06:54:40|4641.4|4635.4|4641.6|4635.6|4641.6|4635.6|4641.4|4635.4|0
1721199290000|2024-07-17 06:54:50|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|0
1721199310000|2024-07-17 06:55:10|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|1
1721199320000|2024-07-17 06:55:20|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|0
1721199360000|2024-07-17 06:56:00|4642.2|4636.2|4642.1|4636.1|4642.6|4636.6|4642.1|4636.1|0
1721199370000|2024-07-17 06:56:10|4642.6|4636.6|4641.9|4635.9|4642.6|4636.6|4641.9|4635.9|0
1721199390000|2024-07-17 06:56:30|4642.4|4636.4|4641.9|4635.9|4642.4|4636.4|4641.9|4635.9|0
1721199400000|2024-07-17 06:56:40|4642.1|4636.1|4642.9|4636.9|4642.9|4636.9|4642.1|4636.1|0
1721199420000|2024-07-17 06:57:00|4643.9|4637.9|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|0
1721199430000|2024-07-17 06:57:10|4644.4|4638.4|4645.6|4639.6|4645.6|4639.6|4644.4|4638.4|0
1721199440000|2024-07-17 06:57:20|4645.4|4639.4|4645.9|4639.9|4645.9|4639.9|4645.4|4639.4|0
1721199470000|2024-07-17 06:57:50|4646.1|4640.1|4646.9|4640.9|4646.9|4640.9|4645.9|4639.9|0
1721199490000|2024-07-17 06:58:10|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|0
1721199510000|2024-07-17 06:58:30|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1721199520000|2024-07-17 06:58:40|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1721199540000|2024-07-17 06:59:00|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4643.9|4637.9|0
1721199550000|2024-07-17 06:59:10|4644.7|4638.7|4644.9|4638.9|4644.9|4638.9|4644.7|4638.7|0
1721199560000|2024-07-17 06:59:20|4644.4|4638.4|4644.9|4638.9|4644.9|4638.9|4643.9|4637.9|0
1721199580000|2024-07-17 06:59:40|4644.7|4638.7|4644.9|4638.9|4644.9|4638.9|4644.7|4638.7|0
1721199600000|2024-07-17 07:00:00|4645.2|4639.2|4643.1|4637.1|4646.9|4640.9|4642.9|4636.9|1
1721199610000|2024-07-17 07:00:10|4643.9|4637.9|4644.2|4638.2|4644.6|4638.6|4643.9|4637.9|0
1721199620000|2024-07-17 07:00:20|4644.6|4638.6|4644.9|4638.9|4644.9|4638.9|4644.6|4638.6|0
1721199640000|2024-07-17 07:00:40|4644.7|4638.7|4644.4|4638.4|4644.7|4638.7|4644.4|4638.4|0
1721199650000|2024-07-17 07:00:50|4644.5|4638.5|4644.9|4638.9|4645.4|4639.4|4644.4|4638.4|0
1721199660000|2024-07-17 07:01:00|4645.2|4639.2|4643.9|4637.9|4645.2|4639.2|4643.9|4637.9|0
1721199670000|2024-07-17 07:01:10|4644.9|4638.9|4645.4|4639.4|4645.4|4639.4|4644.9|4638.9|1
1721199680000|2024-07-17 07:01:20|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1721199690000|2024-07-17 07:01:30|4646.2|4640.2|4646.9|4640.9|4646.9|4640.9|4646.2|4640.2|0
1721199710000|2024-07-17 07:01:50|4646|4640|4646.5|4640.5|4646.5|4640.5|4646|4640|0
1721199720000|2024-07-17 07:02:00|4646|4640|4644.4|4638.4|4646.5|4640.5|4644.4|4638.4|0
1721199730000|2024-07-17 07:02:10|4644.9|4638.9|4644.9|4638.9|4645.2|4639.2|4644.9|4638.9|0
1721199740000|2024-07-17 07:02:20|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1721199750000|2024-07-17 07:02:30|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1721199780000|2024-07-17 07:03:00|4645.4|4639.4|4644.5|4638.5|4645.4|4639.4|4644.5|4638.5|0
1721199790000|2024-07-17 07:03:10|4645.2|4639.2|4644.9|4638.9|4645.2|4639.2|4644.9|4638.9|0
1721199810000|2024-07-17 07:03:30|4645.4|4639.4|4645.9|4639.9|4645.9|4639.9|4645.4|4639.4|1
1721199820000|2024-07-17 07:03:40|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1721199830000|2024-07-17 07:03:50|4646.9|4640.9|4648.7|4642.7|4649|4643|4646.9|4640.9|1
1721199840000|2024-07-17 07:04:00|4648.4|4642.4|4645.7|4639.7|4648.4|4642.4|4645.7|4639.7|0
1721199850000|2024-07-17 07:04:10|4646|4640|4648.4|4642.4|4648.4|4642.4|4646|4640|0
1721199900000|2024-07-17 07:05:00|4647.7|4641.7|4645|4639|4647.7|4641.7|4644.7|4638.7|0
1721199910000|2024-07-17 07:05:10|4644.7|4638.7|4646.4|4640.4|4647|4641|4644.7|4638.7|0
1721199920000|2024-07-17 07:05:20|4645.7|4639.7|4646.4|4640.4|4646.5|4640.5|4645.7|4639.7|1
1721199930000|2024-07-17 07:05:30|4646.5|4640.5|4646.4|4640.4|4646.5|4640.5|4646.4|4640.4|0
1721199940000|2024-07-17 07:05:40|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1721199950000|2024-07-17 07:05:50|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721199960000|2024-07-17 07:06:00|4646.5|4640.5|4645.4|4639.4|4646.5|4640.5|4645.4|4639.4|0
1721199970000|2024-07-17 07:06:10|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4644.9|4638.9|1
1721199980000|2024-07-17 07:06:20|4646.2|4640.2|4646.7|4640.7|4646.9|4640.9|4645.9|4639.9|0
1721199990000|2024-07-17 07:06:30|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1721200000000|2024-07-17 07:06:40|4645.4|4639.4|4645.2|4639.2|4645.4|4639.4|4645.2|4639.2|0
1721200010000|2024-07-17 07:06:50|4644.9|4638.9|4644.2|4638.2|4644.9|4638.9|4644.2|4638.2|0
1721200020000|2024-07-17 07:07:00|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.7|4637.7|0
1721200030000|2024-07-17 07:07:10|4643.4|4637.4|4643.9|4637.9|4643.9|4637.9|4643.4|4637.4|0
1721200060000|2024-07-17 07:07:40|4644.2|4638.2|4644.4|4638.4|4644.4|4638.4|4644.2|4638.2|0
1721200070000|2024-07-17 07:07:50|4644.2|4638.2|4644.9|4638.9|4644.9|4638.9|4644.2|4638.2|0
1721200080000|2024-07-17 07:08:00|4644.4|4638.4|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|0
1721200090000|2024-07-17 07:08:10|4643.6|4637.6|4643.5|4637.5|4643.6|4637.6|4643.2|4637.2|0
1721200100000|2024-07-17 07:08:20|4643.4|4637.4|4642.5|4636.5|4643.4|4637.4|4642.5|4636.5|0
1721200110000|2024-07-17 07:08:30|4642.4|4636.4|4642.5|4636.5|4642.5|4636.5|4642.4|4636.4|0
1721200120000|2024-07-17 07:08:40|4642.4|4636.4|4641.5|4635.5|4642.4|4636.4|4641.5|4635.5|0
1721200140000|2024-07-17 07:09:00|4641.9|4635.9|4641.5|4635.5|4641.9|4635.9|4641.5|4635.5|0
1721200170000|2024-07-17 07:09:30|4641.9|4635.9|4642.5|4636.5|4642.5|4636.5|4641.9|4635.9|0
1721200180000|2024-07-17 07:09:40|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|0
1721200190000|2024-07-17 07:09:50|4642.5|4636.5|4643.5|4637.5|4643.5|4637.5|4642.5|4636.5|0
1721200200000|2024-07-17 07:10:00|4643.4|4637.4|4642.4|4636.4|4643.4|4637.4|4642.2|4636.2|0
1721200210000|2024-07-17 07:10:10|4642.2|4636.2|4642.4|4636.4|4642.5|4636.5|4642.2|4636.2|0
1721200230000|2024-07-17 07:10:30|4642.2|4636.2|4641.9|4635.9|4642.2|4636.2|4641.9|4635.9|0
1721200260000|2024-07-17 07:11:00|4642|4636|4642|4636|4642|4636|4642|4636|0
1721200270000|2024-07-17 07:11:10|4642.5|4636.5|4643.2|4637.2|4643.5|4637.5|4642.5|4636.5|0
1721200280000|2024-07-17 07:11:20|4643.5|4637.5|4643.4|4637.4|4643.5|4637.5|4643.2|4637.2|0
1721200290000|2024-07-17 07:11:30|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1721200310000|2024-07-17 07:11:50|4643.2|4637.2|4643.5|4637.5|4643.5|4637.5|4642.9|4636.9|0
1721200320000|2024-07-17 07:12:00|4643.9|4637.9|4643.9|4637.9|4644|4638|4643.9|4637.9|0
1721200350000|2024-07-17 07:12:30|4644|4638|4644.5|4638.5|4644.5|4638.5|4644|4638|0
1721200370000|2024-07-17 07:12:50|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1721200400000|2024-07-17 07:13:20|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.4|4638.4|0
1721200410000|2024-07-17 07:13:30|4644.4|4638.4|4644.5|4638.5|4644.5|4638.5|4644.4|4638.4|0
1721200420000|2024-07-17 07:13:40|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1721200460000|2024-07-17 07:14:20|4644.7|4638.7|4645.4|4639.4|4645.5|4639.5|4644.7|4638.7|0
1721200470000|2024-07-17 07:14:30|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|1
1721200480000|2024-07-17 07:14:40|4643.9|4637.9|4643.5|4637.5|4643.9|4637.9|4643.2|4637.2|0
1721200490000|2024-07-17 07:14:50|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.5|4637.5|0
1721200570000|2024-07-17 07:16:10|4644|4638|4644.4|4638.4|4644.4|4638.4|4644|4638|16
1721200590000|2024-07-17 07:16:30|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|17
1721200640000|2024-07-17 07:17:20|4643.4|4637.4|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|0
1721200650000|2024-07-17 07:17:30|4643.7|4637.7|4643.9|4637.9|4643.9|4637.9|4643.7|4637.7|2
1721200670000|2024-07-17 07:17:50|4643.7|4637.7|4643.4|4637.4|4643.7|4637.7|4643.4|4637.4|0
1721200690000|2024-07-17 07:18:10|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|1
1721200700000|2024-07-17 07:18:20|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|0
1721200710000|2024-07-17 07:18:30|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|0
1721200720000|2024-07-17 07:18:40|4642.2|4636.2|4641.5|4635.5|4642.2|4636.2|4641.4|4635.4|0
1721200730000|2024-07-17 07:18:50|4642|4636|4641.9|4635.9|4642|4636|4641.9|4635.9|0
1721200740000|2024-07-17 07:19:00|4642|4636|4642.9|4636.9|4642.9|4636.9|4642|4636|0
1721200750000|2024-07-17 07:19:10|4642.4|4636.4|4643.4|4637.4|4643.4|4637.4|4641.9|4635.9|0
1721200760000|2024-07-17 07:19:20|4643.5|4637.5|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|0
1721200770000|2024-07-17 07:19:30|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1721200780000|2024-07-17 07:19:40|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|0
1721200800000|2024-07-17 07:20:00|4644.4|4638.4|4644.4|4638.4|4644.7|4638.7|4644.4|4638.4|7
1721200850000|2024-07-17 07:20:50|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|1
1721200860000|2024-07-17 07:21:00|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1721200910000|2024-07-17 07:21:50|4644.7|4638.7|4648.2|4642.2|4648.2|4642.2|4644.7|4638.7|2
1721200920000|2024-07-17 07:22:00|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|0
1721200930000|2024-07-17 07:22:10|4647.7|4641.7|4647.2|4641.2|4647.7|4641.7|4647.2|4641.2|0
1721200950000|2024-07-17 07:22:30|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1721200980000|2024-07-17 07:23:00|4646.4|4640.4|4646.5|4640.5|4646.5|4640.5|4645.9|4639.9|0
1721201010000|2024-07-17 07:23:30|4646.9|4640.9|4647.5|4641.5|4647.5|4641.5|4646.9|4640.9|0
1721201020000|2024-07-17 07:23:40|4647.7|4641.7|4647.2|4641.2|4647.7|4641.7|4647.2|4641.2|0
1721201030000|2024-07-17 07:23:50|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1721201040000|2024-07-17 07:24:00|4646.4|4640.4|4646.5|4640.5|4646.5|4640.5|4646.4|4640.4|0
1721201050000|2024-07-17 07:24:10|4646.2|4640.2|4646|4640|4646.2|4640.2|4646|4640|0
1721201060000|2024-07-17 07:24:20|4646.2|4640.2|4646.5|4640.5|4646.5|4640.5|4646.2|4640.2|0
1721201070000|2024-07-17 07:24:30|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1721201080000|2024-07-17 07:24:40|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1721201100000|2024-07-17 07:25:00|4646.9|4640.9|4647.4|4641.4|4647.4|4641.4|4646.9|4640.9|0
1721201110000|2024-07-17 07:25:10|4647.2|4641.2|4647|4641|4647.2|4641.2|4646.9|4640.9|0
1721201120000|2024-07-17 07:25:20|4647.4|4641.4|4648.5|4642.5|4648.9|4642.9|4647.4|4641.4|0
1721201130000|2024-07-17 07:25:30|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1721201150000|2024-07-17 07:25:50|4648.5|4642.5|4648.4|4642.4|4648.5|4642.5|4648.4|4642.4|0
1721201160000|2024-07-17 07:26:00|4648|4642|4648|4642|4648.4|4642.4|4648|4642|0
1721201200000|2024-07-17 07:26:40|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1721201220000|2024-07-17 07:27:00|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648|4642|2
1721201260000|2024-07-17 07:27:40|4648.4|4642.4|4648|4642|4648.4|4642.4|4648|4642|0
1721201270000|2024-07-17 07:27:50|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|0
1721201280000|2024-07-17 07:28:00|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1721201290000|2024-07-17 07:28:10|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|0
1721201310000|2024-07-17 07:28:30|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|0
1721201320000|2024-07-17 07:28:40|4647.9|4641.9|4648.5|4642.5|4648.5|4642.5|4647.9|4641.9|0
1721201330000|2024-07-17 07:28:50|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1721201390000|2024-07-17 07:29:50|4648.5|4642.5|4647.5|4641.5|4648.5|4642.5|4647.2|4641.2|1
1721201400000|2024-07-17 07:30:00|4648.5|4642.5|4647.2|4641.2|4648.5|4642.5|4647.2|4641.2|0
1721201410000|2024-07-17 07:30:10|4647|4641|4647.5|4641.5|4647.5|4641.5|4647|4641|0
1721201420000|2024-07-17 07:30:20|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721201450000|2024-07-17 07:30:50|4647.5|4641.5|4647.4|4641.4|4647.5|4641.5|4647.4|4641.4|0
1721201460000|2024-07-17 07:31:00|4647.5|4641.5|4647.4|4641.4|4647.5|4641.5|4647|4641|0
1721201480000|2024-07-17 07:31:20|4647.5|4641.5|4647|4641|4647.5|4641.5|4647|4641|0
1721201490000|2024-07-17 07:31:30|4647.2|4641.2|4647.5|4641.5|4647.5|4641.5|4647.2|4641.2|0
1721201530000|2024-07-17 07:32:10|4647.4|4641.4|4646.5|4640.5|4647.4|4641.4|4646.5|4640.5|7
1721201540000|2024-07-17 07:32:20|4646.9|4640.9|4647|4641|4647|4641|4646.9|4640.9|0
1721201560000|2024-07-17 07:32:40|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|2
1721201580000|2024-07-17 07:33:00|4645.4|4639.4|4644.9|4638.9|4645.9|4639.9|4644.9|4638.9|0
1721201590000|2024-07-17 07:33:10|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1721201600000|2024-07-17 07:33:20|4644.5|4638.5|4644.2|4638.2|4644.5|4638.5|4644.2|4638.2|0
1721201610000|2024-07-17 07:33:30|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1721201620000|2024-07-17 07:33:40|4644.2|4638.2|4643.9|4637.9|4644.2|4638.2|4643.9|4637.9|0
1721201630000|2024-07-17 07:33:50|4644|4638|4643.9|4637.9|4644|4638|4642.9|4636.9|0
1721201640000|2024-07-17 07:34:00|4644|4638|4643.5|4637.5|4644|4638|4643.5|4637.5|4
1721201650000|2024-07-17 07:34:10|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|0
1721201660000|2024-07-17 07:34:20|4643.9|4637.9|4643.9|4637.9|4644|4638|4643.5|4637.5|1
1721201680000|2024-07-17 07:34:40|4643.5|4637.5|4643.9|4637.9|4643.9|4637.9|4643.5|4637.5|0
1721201690000|2024-07-17 07:34:50|4643.5|4637.5|4643.9|4637.9|4643.9|4637.9|4643.5|4637.5|0
1721201700000|2024-07-17 07:35:00|4643.5|4637.5|4643.9|4637.9|4643.9|4637.9|4643.5|4637.5|0
1721201710000|2024-07-17 07:35:10|4643.5|4637.5|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|0
1721201740000|2024-07-17 07:35:40|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|1
1721201750000|2024-07-17 07:35:50|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1721201760000|2024-07-17 07:36:00|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1721201770000|2024-07-17 07:36:10|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1721201780000|2024-07-17 07:36:20|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.2|4637.2|0
1721201810000|2024-07-17 07:36:50|4643.5|4637.5|4644|4638|4644|4638|4643.5|4637.5|1
1721201820000|2024-07-17 07:37:00|4643.9|4637.9|4644.5|4638.5|4644.9|4638.9|4643.5|4637.5|3
1721201830000|2024-07-17 07:37:10|4644.9|4638.9|4644.5|4638.5|4644.9|4638.9|4644.5|4638.5|0
1721201840000|2024-07-17 07:37:20|4644.7|4638.7|4641.9|4635.9|4644.7|4638.7|4641.5|4635.5|1
1721201850000|2024-07-17 07:37:30|4642|4636|4642.4|4636.4|4643.2|4637.2|4642|4636|0
1721201860000|2024-07-17 07:37:40|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.2|4636.2|0
1721201870000|2024-07-17 07:37:50|4642.5|4636.5|4644.2|4638.2|4644.2|4638.2|4642.5|4636.5|0
1721201880000|2024-07-17 07:38:00|4644.9|4638.9|4644.5|4638.5|4644.9|4638.9|4644.5|4638.5|0
1721201890000|2024-07-17 07:38:10|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1721201900000|2024-07-17 07:38:20|4644.5|4638.5|4643.9|4637.9|4644.5|4638.5|4643.5|4637.5|0
1721201920000|2024-07-17 07:38:40|4644.5|4638.5|4645.9|4639.9|4646.2|4640.2|4644.5|4638.5|0
1721201930000|2024-07-17 07:38:50|4645.7|4639.7|4644.5|4638.5|4645.7|4639.7|4644.5|4638.5|1
1721201940000|2024-07-17 07:39:00|4644.2|4638.2|4644.9|4638.9|4644.9|4638.9|4644.2|4638.2|0
1721201960000|2024-07-17 07:39:20|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|0
1721201970000|2024-07-17 07:39:30|4644.4|4638.4|4644.2|4638.2|4644.4|4638.4|4644.2|4638.2|0
1721202000000|2024-07-17 07:40:00|4644|4638|4642.4|4636.4|4644|4638|4642.2|4636.2|0
1721202020000|2024-07-17 07:40:20|4643.2|4637.2|4642.4|4636.4|4643.2|4637.2|4642.2|4636.2|0
1721202030000|2024-07-17 07:40:30|4642.5|4636.5|4643.4|4637.4|4643.4|4637.4|4642.5|4636.5|0
1721202070000|2024-07-17 07:41:10|4642.4|4636.4|4642.2|4636.2|4642.4|4636.4|4642.2|4636.2|1
1721202110000|2024-07-17 07:41:50|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|0
1721202130000|2024-07-17 07:42:10|4642.3|4636.3|4642.2|4636.2|4642.3|4636.3|4642.2|4636.2|0
1721202190000|2024-07-17 07:43:10|4642.3|4636.3|4642.7|4636.7|4642.7|4636.7|4642|4636|52
1721202200000|2024-07-17 07:43:20|4642.3|4636.3|4646.7|4640.7|4646.7|4640.7|4642.3|4636.3|138
1721202240000|2024-07-17 07:44:00|4646.8|4640.8|4646.5|4640.5|4647.3|4641.3|4646|4640|1
1721202260000|2024-07-17 07:44:20|4647|4641|4647.5|4641.5|4647.5|4641.5|4647|4641|0
1721202270000|2024-07-17 07:44:30|4647.3|4641.3|4647.5|4641.5|4647.5|4641.5|4647.3|4641.3|0
1721202280000|2024-07-17 07:44:40|4647.3|4641.3|4647|4641|4647.3|4641.3|4647|4641|0
1721202300000|2024-07-17 07:45:00|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647|4641|0
1721202310000|2024-07-17 07:45:10|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|0
1721202350000|2024-07-17 07:45:50|4647.5|4641.5|4647.8|4641.8|4647.8|4641.8|4647.5|4641.5|0
1721202360000|2024-07-17 07:46:00|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|0
1721202380000|2024-07-17 07:46:20|4647.8|4641.8|4648.3|4642.3|4648.3|4642.3|4647.8|4641.8|0
1721202390000|2024-07-17 07:46:30|4648|4642|4648.5|4642.5|4648.5|4642.5|4648|4642|0
1721202400000|2024-07-17 07:46:40|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|0
1721202410000|2024-07-17 07:46:50|4649|4643|4649|4643|4649.8|4643.8|4649|4643|0
1721202420000|2024-07-17 07:47:00|4649.2|4643.2|4649.8|4643.8|4649.8|4643.8|4649.2|4643.2|0
1721202450000|2024-07-17 07:47:30|4649.3|4643.3|4649|4643|4649.3|4643.3|4649|4643|0
1721202460000|2024-07-17 07:47:40|4649.1|4643.1|4651.1|4645.1|4651.1|4645.1|4649.1|4643.1|90
1721202470000|2024-07-17 07:47:50|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.1|4645.1|105
1721202480000|2024-07-17 07:48:00|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721202490000|2024-07-17 07:48:10|4651|4645|4651|4645|4651|4645|4650.5|4644.5|0
1721202500000|2024-07-17 07:48:20|4651.1|4645.1|4650.5|4644.5|4651.1|4645.1|4650.5|4644.5|7
1721202510000|2024-07-17 07:48:30|4651|4645|4651.5|4645.5|4651.5|4645.5|4651|4645|0
1721202540000|2024-07-17 07:49:00|4651|4645|4651|4645|4651|4645|4651|4645|10
1721202590000|2024-07-17 07:49:50|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721202600000|2024-07-17 07:50:00|4650|4644|4650|4644|4650|4644|4650|4644|0
1721202620000|2024-07-17 07:50:20|4649.8|4643.8|4649.5|4643.5|4649.8|4643.8|4649.5|4643.5|0
1721202650000|2024-07-17 07:50:50|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|0
1721202660000|2024-07-17 07:51:00|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1721202670000|2024-07-17 07:51:10|4650.8|4644.8|4651.5|4645.5|4651.5|4645.5|4650.8|4644.8|0
1721202680000|2024-07-17 07:51:20|4652.3|4646.3|4652.1|4646.1|4652.3|4646.3|4651.6|4645.6|0
1721202690000|2024-07-17 07:51:30|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|0
1721202760000|2024-07-17 07:52:40|4653|4647|4653.5|4647.5|4653.6|4647.6|4653|4647|0
1721202780000|2024-07-17 07:53:00|4653.3|4647.3|4652.5|4646.5|4653.3|4647.3|4652.5|4646.5|0
1721202790000|2024-07-17 07:53:10|4653|4647|4652.5|4646.5|4653|4647|4652.5|4646.5|0
1721202810000|2024-07-17 07:53:30|4653|4647|4652.6|4646.6|4653|4647|4652.5|4646.5|0
1721202820000|2024-07-17 07:53:40|4653|4647|4652.5|4646.5|4653|4647|4652.5|4646.5|0
1721202890000|2024-07-17 07:54:50|4652.3|4646.3|4651.5|4645.5|4652.3|4646.3|4651.5|4645.5|0
1721202900000|2024-07-17 07:55:00|4651.6|4645.6|4651.5|4645.5|4651.6|4645.6|4651.5|4645.5|0
1721202910000|2024-07-17 07:55:10|4651.6|4645.6|4652|4646|4652.1|4646.1|4651.6|4645.6|0
1721202920000|2024-07-17 07:55:20|4651.5|4645.5|4652|4646|4652|4646|4651.5|4645.5|0
1721202930000|2024-07-17 07:55:30|4651.8|4645.8|4651.5|4645.5|4652|4646|4651.5|4645.5|0
1721202940000|2024-07-17 07:55:40|4652|4646|4652.5|4646.5|4652.5|4646.5|4651.5|4645.5|0
1721202950000|2024-07-17 07:55:50|4653|4647|4652.5|4646.5|4653|4647|4652.5|4646.5|0
1721203000000|2024-07-17 07:56:40|4652.6|4646.6|4653.5|4647.5|4653.5|4647.5|4652.6|4646.6|0
1721203030000|2024-07-17 07:57:10|4653.8|4647.8|4653.5|4647.5|4654|4648|4653.5|4647.5|95
1721203040000|2024-07-17 07:57:20|4654|4648|4654|4648|4654|4648|4654|4648|50
1721203050000|2024-07-17 07:57:30|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|0
1721203060000|2024-07-17 07:57:40|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|4654.1|4648.1|0
1721203070000|2024-07-17 07:57:50|4654.1|4648.1|4654|4648|4654.1|4648.1|4654|4648|0
1721203090000|2024-07-17 07:58:10|4653.8|4647.8|4653.5|4647.5|4653.8|4647.8|4653.5|4647.5|1
1721203100000|2024-07-17 07:58:20|4653.6|4647.6|4653.5|4647.5|4653.6|4647.6|4653.5|4647.5|0
1721203130000|2024-07-17 07:58:50|4653.6|4647.6|4653.8|4647.8|4654.1|4648.1|4653.6|4647.6|0
1721203140000|2024-07-17 07:59:00|4653.5|4647.5|4653.5|4647.5|4653.6|4647.6|4653.5|4647.5|0
1721203180000|2024-07-17 07:59:40|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.6|4647.6|1
1721203200000|2024-07-17 08:00:00|4653.6|4647.6|4652.8|4646.8|4653.6|4647.6|4652.8|4646.8|0
1721203230000|2024-07-17 08:00:30|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|0
1721203240000|2024-07-17 08:00:40|4652.3|4646.3|4651.8|4645.8|4652.3|4646.3|4651.6|4645.6|2
1721203270000|2024-07-17 08:01:10|4651.6|4645.6|4651.5|4645.5|4651.6|4645.6|4651.5|4645.5|0
1721203280000|2024-07-17 08:01:20|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1721203290000|2024-07-17 08:01:30|4651.5|4645.5|4651.6|4645.6|4651.6|4645.6|4651.5|4645.5|0
1721203300000|2024-07-17 08:01:40|4651.5|4645.5|4651.6|4645.6|4651.8|4645.8|4651.5|4645.5|0
1721203320000|2024-07-17 08:02:00|4651.5|4645.5|4650.8|4644.8|4651.5|4645.5|4650.8|4644.8|0
1721203340000|2024-07-17 08:02:20|4650.9|4644.9|4650.8|4644.8|4650.9|4644.9|4650.8|4644.8|0
1721203360000|2024-07-17 08:02:40|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|0
1721203390000|2024-07-17 08:03:10|4651.1|4645.1|4651.5|4645.5|4651.5|4645.5|4650.8|4644.8|52
1721203430000|2024-07-17 08:03:50|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1721203440000|2024-07-17 08:04:00|4650.5|4644.5|4650.8|4644.8|4650.8|4644.8|4650.5|4644.5|0
1721203480000|2024-07-17 08:04:40|4651.1|4645.1|4651.8|4645.8|4651.8|4645.8|4651.1|4645.1|0
1721203490000|2024-07-17 08:04:50|4651.5|4645.5|4651.8|4645.8|4651.8|4645.8|4650.8|4644.8|0
1721203500000|2024-07-17 08:05:00|4651.6|4645.6|4651.1|4645.1|4651.8|4645.8|4651.1|4645.1|0
1721203510000|2024-07-17 08:05:10|4650.8|4644.8|4650.5|4644.5|4650.8|4644.8|4650.5|4644.5|0
1721203520000|2024-07-17 08:05:20|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1721203580000|2024-07-17 08:06:20|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|0
1721203590000|2024-07-17 08:06:30|4650.8|4644.8|4651.1|4645.1|4651.1|4645.1|4650.8|4644.8|0
1721203600000|2024-07-17 08:06:40|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1721203620000|2024-07-17 08:07:00|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|0
1721203630000|2024-07-17 08:07:10|4650.8|4644.8|4650.6|4644.6|4650.8|4644.8|4650.6|4644.6|0
1721203680000|2024-07-17 08:08:00|4650.8|4644.8|4650.6|4644.6|4650.8|4644.8|4650.6|4644.6|0
1721203790000|2024-07-17 08:09:50|4649.9|4643.9|4646.8|4640.8|4649.9|4643.9|4646.6|4640.6|6
1721203800000|2024-07-17 08:10:00|4647.1|4641.1|4646.8|4640.8|4647.1|4641.1|4646.6|4640.6|0
1721203820000|2024-07-17 08:10:20|4646.6|4640.6|4646.4|4640.4|4646.6|4640.6|4646.4|4640.4|1
1721203840000|2024-07-17 08:10:40|4645.6|4639.6|4645.9|4639.9|4645.9|4639.9|4645.6|4639.6|1
1721203880000|2024-07-17 08:11:20|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.4|4639.4|0
1721203890000|2024-07-17 08:11:30|4645.1|4639.1|4645.1|4639.1|4645.1|4639.1|4645.1|4639.1|0
1721203900000|2024-07-17 08:11:40|4645.6|4639.6|4646.1|4640.1|4646.1|4640.1|4645.6|4639.6|0
1721203910000|2024-07-17 08:11:50|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1721203920000|2024-07-17 08:12:00|4646.1|4640.1|4646.4|4640.4|4646.4|4640.4|4646.1|4640.1|0
1721203960000|2024-07-17 08:12:40|4646.1|4640.1|4646.4|4640.4|4646.4|4640.4|4646.1|4640.1|0
1721203990000|2024-07-17 08:13:10|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1721204000000|2024-07-17 08:13:20|4645.8|4639.8|4646.1|4640.1|4646.1|4640.1|4645.8|4639.8|0
1721204010000|2024-07-17 08:13:30|4645.9|4639.9|4645.4|4639.4|4645.9|4639.9|4645.4|4639.4|0
1721204020000|2024-07-17 08:13:40|4645.6|4639.6|4645.6|4639.6|4646.1|4640.1|4645.6|4639.6|0
1721204030000|2024-07-17 08:13:50|4644.9|4638.9|4644.4|4638.4|4645.4|4639.4|4643.4|4637.4|1
1721204060000|2024-07-17 08:14:20|4644.8|4638.8|4645.1|4639.1|4645.1|4639.1|4644.8|4638.8|0
1721204070000|2024-07-17 08:14:30|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1721204080000|2024-07-17 08:14:40|4645.3|4639.3|4644.6|4638.6|4645.3|4639.3|4644.6|4638.6|0
1721204100000|2024-07-17 08:15:00|4644.8|4638.8|4645.1|4639.1|4645.4|4639.4|4644.8|4638.8|0
1721204120000|2024-07-17 08:15:20|4645.4|4639.4|4645.4|4639.4|4646.1|4640.1|4645.4|4639.4|0
1721204160000|2024-07-17 08:16:00|4645.3|4639.3|4645.4|4639.4|4645.4|4639.4|4645.3|4639.3|0
1721204170000|2024-07-17 08:16:10|4645.3|4639.3|4645.4|4639.4|4645.4|4639.4|4644.8|4638.8|2
1721204180000|2024-07-17 08:16:20|4646.1|4640.1|4645.4|4639.4|4646.1|4640.1|4645.4|4639.4|0
1721204200000|2024-07-17 08:16:40|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|0
1721204210000|2024-07-17 08:16:50|4645.4|4639.4|4645.4|4639.4|4645.6|4639.6|4645.4|4639.4|0
1721204260000|2024-07-17 08:17:40|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721204280000|2024-07-17 08:18:00|4646.3|4640.3|4644.6|4638.6|4646.3|4640.3|4644.4|4638.4|0
1721204290000|2024-07-17 08:18:10|4644.9|4638.9|4644.4|4638.4|4644.9|4638.9|4644.4|4638.4|0
1721204300000|2024-07-17 08:18:20|4644.1|4638.1|4644.4|4638.4|4644.4|4638.4|4644.1|4638.1|0
1721204310000|2024-07-17 08:18:30|4643.9|4637.9|4643.6|4637.6|4643.9|4637.9|4643.6|4637.6|0
1721204320000|2024-07-17 08:18:40|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|0
1721204340000|2024-07-17 08:19:00|4643.6|4637.6|4644.4|4638.4|4644.4|4638.4|4643.6|4637.6|1
1721204390000|2024-07-17 08:19:50|4644.6|4638.6|4644.9|4638.9|4645.4|4639.4|4644.6|4638.6|0
1721204400000|2024-07-17 08:20:00|4644.8|4638.8|4644.4|4638.4|4644.8|4638.8|4644.4|4638.4|0
1721204420000|2024-07-17 08:20:20|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1721204430000|2024-07-17 08:20:30|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1721204440000|2024-07-17 08:20:40|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1721204460000|2024-07-17 08:21:00|4644.8|4638.8|4645.4|4639.4|4645.4|4639.4|4644.8|4638.8|0
1721204470000|2024-07-17 08:21:10|4645.3|4639.3|4644.4|4638.4|4645.3|4639.3|4643.6|4637.6|0
1721204480000|2024-07-17 08:21:20|4644.6|4638.6|4644.6|4638.6|4645.4|4639.4|4644.6|4638.6|0
1721204500000|2024-07-17 08:21:40|4644.4|4638.4|4645.1|4639.1|4645.1|4639.1|4644.4|4638.4|0
1721204520000|2024-07-17 08:22:00|4644.8|4638.8|4644.4|4638.4|4644.8|4638.8|4644.4|4638.4|0
1721204540000|2024-07-17 08:22:20|4643.4|4637.4|4641.8|4635.8|4643.4|4637.4|4641.8|4635.8|0
1721204550000|2024-07-17 08:22:30|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.4|4635.4|0
1721204560000|2024-07-17 08:22:40|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|0
1721204570000|2024-07-17 08:22:50|4641.1|4635.1|4641.4|4635.4|4641.4|4635.4|4641.1|4635.1|0
1721204580000|2024-07-17 08:23:00|4641.1|4635.1|4640.6|4634.6|4641.4|4635.4|4640.6|4634.6|0
1721204590000|2024-07-17 08:23:10|4640.9|4634.9|4640.4|4634.4|4640.9|4634.9|4640.4|4634.4|0
1721204600000|2024-07-17 08:23:20|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|0
1721204620000|2024-07-17 08:23:40|4640.9|4634.9|4641.8|4635.8|4641.8|4635.8|4640.6|4634.6|1
1721204630000|2024-07-17 08:23:50|4642.1|4636.1|4641.4|4635.4|4642.1|4636.1|4641.4|4635.4|0
1721204640000|2024-07-17 08:24:00|4641.6|4635.6|4643.4|4637.4|4643.4|4637.4|4641.6|4635.6|0
1721204660000|2024-07-17 08:24:20|4643.8|4637.8|4644.1|4638.1|4644.1|4638.1|4643.8|4637.8|0
1721204690000|2024-07-17 08:24:50|4643.9|4637.9|4644.4|4638.4|4644.4|4638.4|4643.9|4637.9|0
1721204700000|2024-07-17 08:25:00|4645.1|4639.1|4645.1|4639.1|4645.1|4639.1|4645.1|4639.1|0
1721204710000|2024-07-17 08:25:10|4644.6|4638.6|4644.4|4638.4|4644.8|4638.8|4644.4|4638.4|0
1721204720000|2024-07-17 08:25:20|4644.1|4638.1|4643.4|4637.4|4644.1|4638.1|4643.4|4637.4|0
1721204730000|2024-07-17 08:25:30|4643.1|4637.1|4643.4|4637.4|4643.4|4637.4|4643.1|4637.1|0
1721204750000|2024-07-17 08:25:50|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|0
1721204760000|2024-07-17 08:26:00|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|0
1721204780000|2024-07-17 08:26:20|4643.3|4637.3|4642.9|4636.9|4643.3|4637.3|4642.9|4636.9|0
1721204830000|2024-07-17 08:27:10|4643.8|4637.8|4644.8|4638.8|4644.8|4638.8|4643.8|4637.8|1
1721204840000|2024-07-17 08:27:20|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|0
1721204850000|2024-07-17 08:27:30|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1721204860000|2024-07-17 08:27:40|4645.1|4639.1|4644.9|4638.9|4645.4|4639.4|4644.9|4638.9|0
1721204870000|2024-07-17 08:27:50|4645.1|4639.1|4644.9|4638.9|4645.4|4639.4|4644.9|4638.9|0
1721204920000|2024-07-17 08:28:40|4645.1|4639.1|4645.4|4639.4|4645.4|4639.4|4645.1|4639.1|0
1721204950000|2024-07-17 08:29:10|4645.3|4639.3|4645.4|4639.4|4645.4|4639.4|4645.3|4639.3|1
1721204980000|2024-07-17 08:29:40|4644.9|4638.9|4645.4|4639.4|4645.4|4639.4|4644.9|4638.9|0
1721204990000|2024-07-17 08:29:50|4645.3|4639.3|4645.4|4639.4|4645.4|4639.4|4644.9|4638.9|0
1721205000000|2024-07-17 08:30:00|4645.6|4639.6|4646.1|4640.1|4646.1|4640.1|4645.6|4639.6|0
1721205010000|2024-07-17 08:30:10|4646.4|4640.4|4647.6|4641.6|4647.6|4641.6|4646.4|4640.4|0
1721205020000|2024-07-17 08:30:20|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721205040000|2024-07-17 08:30:40|4647.6|4641.6|4648.4|4642.4|4648.4|4642.4|4647.6|4641.6|0
1721205050000|2024-07-17 08:30:50|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721205070000|2024-07-17 08:31:10|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721205100000|2024-07-17 08:31:40|4647.4|4641.4|4646.4|4640.4|4647.4|4641.4|4646.4|4640.4|1
1721205120000|2024-07-17 08:32:00|4645.9|4639.9|4646.4|4640.4|4646.4|4640.4|4645.9|4639.9|28
1721205180000|2024-07-17 08:33:00|4646.7|4640.7|4647.1|4641.1|4647.1|4641.1|4646.7|4640.7|0
1721205190000|2024-07-17 08:33:10|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721205230000|2024-07-17 08:33:50|4647.3|4641.3|4646.6|4640.6|4647.3|4641.3|4646.6|4640.6|0
1721205240000|2024-07-17 08:34:00|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721205250000|2024-07-17 08:34:10|4646.3|4640.3|4645.7|4639.7|4646.4|4640.4|4645.6|4639.6|0
1721205260000|2024-07-17 08:34:20|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721205270000|2024-07-17 08:34:30|4646.3|4640.3|4646.4|4640.4|4646.6|4640.6|4646.3|4640.3|0
1721205290000|2024-07-17 08:34:50|4646.3|4640.3|4646.4|4640.4|4646.4|4640.4|4646.1|4640.1|0
1721205300000|2024-07-17 08:35:00|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|1
1721205310000|2024-07-17 08:35:10|4645.9|4639.9|4646.4|4640.4|4646.4|4640.4|4645.9|4639.9|1
1721205330000|2024-07-17 08:35:30|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|0
1721205360000|2024-07-17 08:36:00|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721205380000|2024-07-17 08:36:20|4646.3|4640.3|4644.9|4638.9|4646.3|4640.3|4644.9|4638.9|0
1721205390000|2024-07-17 08:36:30|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|2
1721205400000|2024-07-17 08:36:40|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721205450000|2024-07-17 08:37:30|4645.8|4639.8|4645.4|4639.4|4645.8|4639.8|4645.4|4639.4|0
1721205470000|2024-07-17 08:37:50|4645.7|4639.7|4645.6|4639.6|4645.7|4639.7|4645.6|4639.6|0
1721205480000|2024-07-17 08:38:00|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1721205500000|2024-07-17 08:38:20|4645.6|4639.6|4646.1|4640.1|4646.1|4640.1|4645.6|4639.6|0
1721205510000|2024-07-17 08:38:30|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721205530000|2024-07-17 08:38:50|4646.6|4640.6|4647.4|4641.4|4647.4|4641.4|4646.6|4640.6|0
1721205540000|2024-07-17 08:39:00|4647.7|4641.7|4647.4|4641.4|4648.1|4642.1|4647.4|4641.4|0
1721205550000|2024-07-17 08:39:10|4647.1|4641.1|4647.4|4641.4|4647.4|4641.4|4647.1|4641.1|0
1721205570000|2024-07-17 08:39:30|4647.1|4641.1|4645.4|4639.4|4647.1|4641.1|4644.9|4638.9|0
1721205580000|2024-07-17 08:39:40|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4
1721205600000|2024-07-17 08:40:00|4644.8|4638.8|4643.9|4637.9|4644.8|4638.8|4643.9|4637.9|0
1721205610000|2024-07-17 08:40:10|4644.4|4638.4|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|0
1721205630000|2024-07-17 08:40:30|||||||||2
1721205640000|2024-07-17 08:40:40|4644.1|4638.1|4644.4|4638.4|4644.4|4638.4|4644.1|4638.1|0
1721205660000|2024-07-17 08:41:00|4644.3|4638.3|4643.9|4637.9|4644.3|4638.3|4643.9|4637.9|0
1721205670000|2024-07-17 08:41:10|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1721205680000|2024-07-17 08:41:20|4644.3|4638.3|4644.1|4638.1|4644.3|4638.3|4643.9|4637.9|0
1721205690000|2024-07-17 08:41:30|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1721205710000|2024-07-17 08:41:50|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1721205720000|2024-07-17 08:42:00|4645.1|4639.1|4645.4|4639.4|4645.4|4639.4|4645.1|4639.1|0
1721205740000|2024-07-17 08:42:20|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|0
1721205750000|2024-07-17 08:42:30|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|110
1721205770000|2024-07-17 08:42:50|4645.9|4639.9|4646.2|4640.2|4646.2|4640.2|4645.9|4639.9|0
1721205780000|2024-07-17 08:43:00|4646.7|4640.7|4645.9|4639.9|4646.7|4640.7|4645.9|4639.9|0
1721205800000|2024-07-17 08:43:20|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721205820000|2024-07-17 08:43:40|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1721205830000|2024-07-17 08:43:50|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|1
1721205840000|2024-07-17 08:44:00|4645.6|4639.6|4645.7|4639.7|4645.7|4639.7|4645.6|4639.6|0
1721205860000|2024-07-17 08:44:20|4645.2|4639.2|4644.7|4638.7|4645.2|4639.2|4644.7|4638.7|0
1721205890000|2024-07-17 08:44:50|4644.9|4638.9|4644.7|4638.7|4644.9|4638.9|4644.7|4638.7|0
1721205910000|2024-07-17 08:45:10|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|1
1721205920000|2024-07-17 08:45:20|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1721205930000|2024-07-17 08:45:30|4644.2|4638.2|4644.7|4638.7|4644.7|4638.7|4644.2|4638.2|0
1721205970000|2024-07-17 08:46:10|4644.9|4638.9|4645.7|4639.7|4645.7|4639.7|4644.9|4638.9|0
1721205980000|2024-07-17 08:46:20|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1721205990000|2024-07-17 08:46:30|4646.4|4640.4|4646.7|4640.7|4646.7|4640.7|4646.4|4640.4|0
1721206020000|2024-07-17 08:47:00|4647.6|4641.6|4646.9|4640.9|4647.6|4641.6|4646.9|4640.9|0
1721206030000|2024-07-17 08:47:10|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721206060000|2024-07-17 08:47:40|4646.6|4640.6|4645.7|4639.7|4646.6|4640.6|4645.7|4639.7|0
1721206110000|2024-07-17 08:48:30|4645.9|4639.9|4646.2|4640.2|4646.2|4640.2|4645.9|4639.9|0
1721206120000|2024-07-17 08:48:40|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721206160000|2024-07-17 08:49:20|4646.6|4640.6|4646.2|4640.2|4646.6|4640.6|4646.2|4640.2|0
1721206170000|2024-07-17 08:49:30|4646.4|4640.4|4646.7|4640.7|4646.7|4640.7|4646.4|4640.4|0
1721206190000|2024-07-17 08:49:50|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1721206210000|2024-07-17 08:50:10|4647.1|4641.1|4647.7|4641.7|4647.7|4641.7|4647.1|4641.1|1
1721206240000|2024-07-17 08:50:40|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|0
1721206260000|2024-07-17 08:51:00|4648|4642|4648.9|4642.9|4648.9|4642.9|4648|4642|0
1721206300000|2024-07-17 08:51:40|||||||||3
1721206330000|2024-07-17 08:52:10|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1721206370000|2024-07-17 08:52:50|4648.6|4642.6|4647.7|4641.7|4648.6|4642.6|4647.7|4641.7|0
1721206440000|2024-07-17 08:54:00|4647.6|4641.6|4646.7|4640.7|4647.6|4641.6|4646.7|4640.7|0
1721206490000|2024-07-17 08:54:50|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721206500000|2024-07-17 08:55:00|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|0
1721206510000|2024-07-17 08:55:10|4645.2|4639.2|4645.7|4639.7|4645.7|4639.7|4645.2|4639.2|0
1721206540000|2024-07-17 08:55:40|4645.6|4639.6|4645.2|4639.2|4645.6|4639.6|4645.2|4639.2|0
1721206550000|2024-07-17 08:55:50|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.6|4639.6|0
1721206560000|2024-07-17 08:56:00|4645.9|4639.9|4646|4640|4646.4|4640.4|4645.7|4639.7|0
1721206570000|2024-07-17 08:56:10|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721206580000|2024-07-17 08:56:20|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721206620000|2024-07-17 08:57:00|4647.1|4641.1|4647.2|4641.2|4647.2|4641.2|4647.1|4641.1|0
1721206640000|2024-07-17 08:57:20|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721206650000|2024-07-17 08:57:30|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4646.7|4640.7|0
1721206660000|2024-07-17 08:57:40|4647.4|4641.4|4647.2|4641.2|4647.4|4641.4|4647.2|4641.2|0
1721206670000|2024-07-17 08:57:50|4647.1|4641.1|4646.7|4640.7|4647.1|4641.1|4646.7|4640.7|0
1721206710000|2024-07-17 08:58:30|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1721206720000|2024-07-17 08:58:40|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721206750000|2024-07-17 08:59:10|4646.9|4640.9|4646.7|4640.7|4646.9|4640.9|4646.7|4640.7|0
1721206780000|2024-07-17 08:59:40|4646.2|4640.2|4646.4|4640.4|4646.4|4640.4|4646.2|4640.2|1
1721206790000|2024-07-17 08:59:50|||||||||1
1721206800000|2024-07-17 09:00:00|4646.2|4640.2|4646.4|4640.4|4646.5|4640.5|4645.7|4639.7|0
1721206830000|2024-07-17 09:00:30|4645.7|4639.7|4645.7|4639.7|4645.9|4639.9|4645.7|4639.7|0
1721206840000|2024-07-17 09:00:40|4645.9|4639.9|4646|4640|4646|4640|4645.9|4639.9|0
1721206870000|2024-07-17 09:01:10|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1721206880000|2024-07-17 09:01:20|4646.2|4640.2|4645.9|4639.9|4646.4|4640.4|4645.9|4639.9|0
1721206900000|2024-07-17 09:01:40|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721206910000|2024-07-17 09:01:50|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1721206920000|2024-07-17 09:02:00|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1721206930000|2024-07-17 09:02:10|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721206940000|2024-07-17 09:02:20|4646.2|4640.2|4646.4|4640.4|4646.4|4640.4|4646.2|4640.2|0
1721206950000|2024-07-17 09:02:30|4645.7|4639.7|4646.4|4640.4|4646.4|4640.4|4645.7|4639.7|0
1721206980000|2024-07-17 09:03:00|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721206990000|2024-07-17 09:03:10|4646.9|4640.9|4647|4641|4647|4641|4646.9|4640.9|0
1721207000000|2024-07-17 09:03:20|4646.9|4640.9|4646.7|4640.7|4646.9|4640.9|4646.7|4640.7|0
1721207010000|2024-07-17 09:03:30|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1721207020000|2024-07-17 09:03:40|4648|4642|4648.4|4642.4|4648.4|4642.4|4648|4642|0
1721207030000|2024-07-17 09:03:50|4647.4|4641.4|4648.2|4642.2|4648.4|4642.4|4647.4|4641.4|1
1721207040000|2024-07-17 09:04:00|4648.1|4642.1|4647.9|4641.9|4648.4|4642.4|4647.7|4641.7|0
1721207050000|2024-07-17 09:04:10|4647.7|4641.7|4648.4|4642.4|4648.4|4642.4|4647.7|4641.7|0
1721207060000|2024-07-17 09:04:20|4648|4642|4647.9|4641.9|4648|4642|4647.9|4641.9|0
1721207070000|2024-07-17 09:04:30|4648|4642|4648.4|4642.4|4648.4|4642.4|4648|4642|0
1721207080000|2024-07-17 09:04:40|4648.2|4642.2|4647.9|4641.9|4648.2|4642.2|4647.9|4641.9|0
1721207100000|2024-07-17 09:05:00|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1721207110000|2024-07-17 09:05:10|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.7|4641.7|0
1721207180000|2024-07-17 09:06:20|4647.7|4641.7|4646.7|4640.7|4647.7|4641.7|4646.7|4640.7|0
1721207210000|2024-07-17 09:06:50|4645.9|4639.9|4646.4|4640.4|4646.4|4640.4|4645.9|4639.9|0
1721207220000|2024-07-17 09:07:00|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1721207230000|2024-07-17 09:07:10|4646|4640|4646.4|4640.4|4646.4|4640.4|4646|4640|0
1721207240000|2024-07-17 09:07:20|4646|4640|4647|4641|4647|4641|4645.9|4639.9|0
1721207250000|2024-07-17 09:07:30|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721207270000|2024-07-17 09:07:50|4647.1|4641.1|4646.4|4640.4|4647.1|4641.1|4646.4|4640.4|0
1721207320000|2024-07-17 09:08:40|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1721207340000|2024-07-17 09:09:00|4646|4640|4645.9|4639.9|4646|4640|4645.9|4639.9|0
1721207360000|2024-07-17 09:09:20|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721207370000|2024-07-17 09:09:30|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1721207380000|2024-07-17 09:09:40|4646|4640|4646|4640|4646|4640|4645.9|4639.9|0
1721207390000|2024-07-17 09:09:50|4645.9|4639.9|4646.4|4640.4|4646.4|4640.4|4645.9|4639.9|0
1721207400000|2024-07-17 09:10:00|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721207410000|2024-07-17 09:10:10|4647|4641|4646.7|4640.7|4647|4641|4646.7|4640.7|0
1721207470000|2024-07-17 09:11:10|4647|4641|4647|4641|4647|4641|4647|4641|0
1721207480000|2024-07-17 09:11:20|4648|4642|4648.4|4642.4|4648.4|4642.4|4648|4642|0
1721207500000|2024-07-17 09:11:40|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1721207510000|2024-07-17 09:11:50|4649|4643|4648.7|4642.7|4649|4643|4648.7|4642.7|0
1721207540000|2024-07-17 09:12:20|4648|4642|4648|4642|4648|4642|4647.9|4641.9|0
1721207550000|2024-07-17 09:12:30|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1721207560000|2024-07-17 09:12:40|4648|4642|4648|4642|4648.4|4642.4|4648|4642|0
1721207570000|2024-07-17 09:12:50|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1721207610000|2024-07-17 09:13:30|||||||||1
1721207650000|2024-07-17 09:14:10|4648|4642|4647.9|4641.9|4648.4|4642.4|4647.9|4641.9|0
1721207660000|2024-07-17 09:14:20|4647.7|4641.7|4646.9|4640.9|4647.7|4641.7|4646.9|4640.9|0
1721207700000|2024-07-17 09:15:00|4647|4641|4647.4|4641.4|4647.4|4641.4|4647|4641|0
1721207710000|2024-07-17 09:15:10|4646.9|4640.9|4647|4641|4647|4641|4646.9|4640.9|0
1721207720000|2024-07-17 09:15:20|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647|4641|0
1721207750000|2024-07-17 09:15:50|4647.5|4641.5|4648|4642|4648.4|4642.4|4647.5|4641.5|1
1721207760000|2024-07-17 09:16:00|4647.9|4641.9|4647.4|4641.4|4648|4642|4647.4|4641.4|2
1721207770000|2024-07-17 09:16:10|4648|4642|4648|4642|4648|4642|4647.7|4641.7|0
1721207790000|2024-07-17 09:16:30|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1721207800000|2024-07-17 09:16:40|4648|4642|4648|4642|4648|4642|4648|4642|0
1721207820000|2024-07-17 09:17:00|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1721207830000|2024-07-17 09:17:10|4648.2|4642.2|4648.4|4642.4|4648.4|4642.4|4647.9|4641.9|0
1721207840000|2024-07-17 09:17:20|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1721207850000|2024-07-17 09:17:30|4649|4643|4648.7|4642.7|4649|4643|4648.7|4642.7|0
1721207880000|2024-07-17 09:18:00|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1721207890000|2024-07-17 09:18:10|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1721207910000|2024-07-17 09:18:30|4649.4|4643.4|4648.7|4642.7|4649.4|4643.4|4648.7|4642.7|0
1721207920000|2024-07-17 09:18:40|4648.5|4642.5|4647.7|4641.7|4648.5|4642.5|4647.7|4641.7|0
1721207980000|2024-07-17 09:19:40|||||||||1
1721208010000|2024-07-17 09:20:10|4647.9|4641.9|4647.7|4641.7|4647.9|4641.9|4647.7|4641.7|0
1721208230000|2024-07-17 09:23:50|4647.9|4641.9|4647.7|4641.7|4647.9|4641.9|4647.7|4641.7|0
1721208290000|2024-07-17 09:24:50|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|0
1721208310000|2024-07-17 09:25:10|4648.7|4642.7|4648.7|4642.7|4648.9|4642.9|4648|4642|8
1721208320000|2024-07-17 09:25:20|4648.9|4642.9|4648|4642|4648.9|4642.9|4648|4642|0
1721208350000|2024-07-17 09:25:50|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1721208380000|2024-07-17 09:26:20|4648|4642|4649|4643|4649|4643|4648|4642|0
1721208390000|2024-07-17 09:26:30|4648.9|4642.9|4648.9|4642.9|4649|4643|4648.9|4642.9|0
1721208400000|2024-07-17 09:26:40|4648.2|4642.2|4648|4642|4648.2|4642.2|4647.9|4641.9|1
1721208410000|2024-07-17 09:26:50|4648.4|4642.4|4648|4642|4648.4|4642.4|4648|4642|0
1721208430000|2024-07-17 09:27:10|4649|4643|4649|4643|4649|4643|4649|4643|0
1721208440000|2024-07-17 09:27:20|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1721208470000|2024-07-17 09:27:50|4649|4643|4650.7|4644.7|4650.7|4644.7|4649|4643|0
1721208540000|2024-07-17 09:29:00|4650.5|4644.5|4650.7|4644.7|4650.7|4644.7|4650.2|4644.2|0
1721208610000|2024-07-17 09:30:10|4651|4645|4651|4645|4651|4645|4651|4645|0
1721208620000|2024-07-17 09:30:20|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|0
1721208650000|2024-07-17 09:30:50|4650.2|4644.2|4650.7|4644.7|4650.7|4644.7|4650.2|4644.2|1
1721208660000|2024-07-17 09:31:00|4650.5|4644.5|4650.3|4644.3|4650.5|4644.5|4650.2|4644.2|0
1721208680000|2024-07-17 09:31:20|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1721208710000|2024-07-17 09:31:50|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.2|4644.2|0
1721208730000|2024-07-17 09:32:10|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1721208750000|2024-07-17 09:32:30|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1721208760000|2024-07-17 09:32:40|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|0
1721208800000|2024-07-17 09:33:20|4650|4644|4649.7|4643.7|4650|4644|4649.7|4643.7|0
1721208840000|2024-07-17 09:34:00|4650|4644|4650|4644|4650|4644|4650|4644|0
1721208900000|2024-07-17 09:35:00|4650.3|4644.3|4650.5|4644.5|4650.5|4644.5|4650.3|4644.3|0
1721208910000|2024-07-17 09:35:10|4650.8|4644.8|4652.8|4646.8|4653|4647|4650.8|4644.8|0
1721208920000|2024-07-17 09:35:20|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|0
1721208960000|2024-07-17 09:36:00|4652.8|4646.8|4652.8|4646.8|4653.2|4647.2|4652.8|4646.8|0
1721208970000|2024-07-17 09:36:10|4654.2|4648.2|4652.8|4646.8|4654.2|4648.2|4652.8|4646.8|0
1721208990000|2024-07-17 09:36:30|4653|4647|4653.5|4647.5|4653.5|4647.5|4653|4647|0
1721209000000|2024-07-17 09:36:40|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|9
1721209110000|2024-07-17 09:38:30|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|1
1721209120000|2024-07-17 09:38:40|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|0
1721209160000|2024-07-17 09:39:20|4653.3|4647.3|4653.7|4647.7|4653.7|4647.7|4653.3|4647.3|1
1721209230000|2024-07-17 09:40:30|4653.8|4647.8|4653.7|4647.7|4653.8|4647.8|4653.7|4647.7|0
1721209240000|2024-07-17 09:40:40|4653.8|4647.8|4654.3|4648.3|4654.7|4648.7|4653.8|4647.8|0
1721209260000|2024-07-17 09:41:00|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|0
1721209270000|2024-07-17 09:41:10|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|0
1721209290000|2024-07-17 09:41:30|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|0
1721209300000|2024-07-17 09:41:40|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|0
1721209350000|2024-07-17 09:42:30|4654.2|4648.2|4654.7|4648.7|4654.7|4648.7|4654.2|4648.2|1
1721209370000|2024-07-17 09:42:50|4654.2|4648.2|4654.3|4648.3|4654.3|4648.3|4654.2|4648.2|0
1721209380000|2024-07-17 09:43:00|4654.2|4648.2|4653.8|4647.8|4654.2|4648.2|4653.8|4647.8|0
1721209390000|2024-07-17 09:43:10|4653.3|4647.3|4653.3|4647.3|4653.8|4647.8|4653.2|4647.2|1
1721209400000|2024-07-17 09:43:20|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|0
1721209430000|2024-07-17 09:43:50|4653.3|4647.3|4653.8|4647.8|4654|4648|4653.3|4647.3|0
1721209440000|2024-07-17 09:44:00|4654|4648|4654|4648|4654|4648|4654|4648|0
1721209490000|2024-07-17 09:44:50|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|22
1721209500000|2024-07-17 09:45:00|4654|4648|4653.8|4647.8|4654|4648|4653.8|4647.8|0
1721209600000|2024-07-17 09:46:40|4654|4648|4654|4648|4654|4648|4654|4648|130
1721209610000|2024-07-17 09:46:50|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|0
1721209630000|2024-07-17 09:47:10|4653.2|4647.2|4653.2|4647.2|4653.3|4647.3|4653.2|4647.2|10
1721209640000|2024-07-17 09:47:20|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|0
1721209700000|2024-07-17 09:48:20|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|0
1721209710000|2024-07-17 09:48:30|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|0
1721209730000|2024-07-17 09:48:50|4653.2|4647.2|4653.3|4647.3|4653.3|4647.3|4653.2|4647.2|0
1721209770000|2024-07-17 09:49:30|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|0
1721209780000|2024-07-17 09:49:40|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|0
1721209810000|2024-07-17 09:50:10|4653.2|4647.2|4652.2|4646.2|4653.2|4647.2|4652.2|4646.2|1
1721209820000|2024-07-17 09:50:20|4652|4646|4651.3|4645.3|4652|4646|4650.8|4644.8|0
1721209830000|2024-07-17 09:50:30|4651|4645|4651|4645|4651|4645|4651|4645|0
1721209840000|2024-07-17 09:50:40|||||||||1
1721209850000|2024-07-17 09:50:50|||||||||7
1721209870000|2024-07-17 09:51:10|4651.5|4645.5|4652|4646|4652|4646|4651.5|4645.5|0
1721209880000|2024-07-17 09:51:20|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1721209900000|2024-07-17 09:51:40|4652|4646|4652|4646|4652|4646|4652|4646|0
1721209920000|2024-07-17 09:52:00|4651.8|4645.8|4652|4646|4652|4646|4651.8|4645.8|23
1721209930000|2024-07-17 09:52:10|||||||||12
1721209950000|2024-07-17 09:52:30|4652.1|4646.1|4652.8|4646.8|4652.8|4646.8|4652.1|4646.1|1
1721210010000|2024-07-17 09:53:30|||||||||2
1721210030000|2024-07-17 09:53:50|4653|4647|4653|4647|4653|4647|4653|4647|0
1721210040000|2024-07-17 09:54:00|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|0
1721210050000|2024-07-17 09:54:10|4652.1|4646.1|4652|4646|4652.1|4646.1|4651.8|4645.8|2
1721210060000|2024-07-17 09:54:20|4651.3|4645.3|4651|4645|4651.3|4645.3|4650.7|4644.7|0
1721210070000|2024-07-17 09:54:30|4650.8|4644.8|4650|4644|4650.8|4644.8|4650|4644|0
1721210080000|2024-07-17 09:54:40|||||||||20
1721210090000|2024-07-17 09:54:50|4651.6|4645.6|4652|4646|4652|4646|4651.6|4645.6|40
1721210100000|2024-07-17 09:55:00|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1721210110000|2024-07-17 09:55:10|||||||||24
1721210120000|2024-07-17 09:55:20|4653|4647|4653|4647|4653|4647|4653|4647|2
1721210130000|2024-07-17 09:55:30|4652.6|4646.6|4653|4647|4653|4647|4652.6|4646.6|0
1721210140000|2024-07-17 09:55:40|4652.6|4646.6|4653|4647|4653|4647|4652.6|4646.6|0
1721210150000|2024-07-17 09:55:50|4653.3|4647.3|4654|4648|4654|4648|4653.3|4647.3|0
1721210190000|2024-07-17 09:56:30|4653.5|4647.5|4654|4648|4654|4648|4653.5|4647.5|0
1721210200000|2024-07-17 09:56:40|4655.4|4649.4|4656.3|4650.3|4657|4651|4655.4|4649.4|95
1721210210000|2024-07-17 09:56:50|4656.6|4650.6|4657.3|4651.3|4657.3|4651.3|4656.1|4650.1|9
1721210220000|2024-07-17 09:57:00|||||||||50
1721210250000|2024-07-17 09:57:30|4657.1|4651.1|4656.8|4650.8|4657.1|4651.1|4656.8|4650.8|1
1721210260000|2024-07-17 09:57:40|4656.6|4650.6|4656.3|4650.3|4656.6|4650.6|4655.6|4649.6|1
1721210270000|2024-07-17 09:57:50|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|0
1721210280000|2024-07-17 09:58:00|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|0
1721210310000|2024-07-17 09:58:30|4656|4650|4656|4650|4656|4650|4656|4650|0
1721210320000|2024-07-17 09:58:40|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|0
1721210340000|2024-07-17 09:59:00|4654.6|4648.6|4654.6|4648.6|4655.1|4649.1|4654.3|4648.3|0
1721210350000|2024-07-17 09:59:10|4655.1|4649.1|4655.3|4649.3|4655.3|4649.3|4655.1|4649.1|0
1721210360000|2024-07-17 09:59:20|4655|4649|4655|4649|4655|4649|4655|4649|2
1721210400000|2024-07-17 10:00:00|4654.3|4648.3|4653.3|4647.3|4654.3|4648.3|4653.3|4647.3|0
1721210410000|2024-07-17 10:00:10|4654.3|4648.3|4654.6|4648.6|4654.6|4648.6|4654.3|4648.3|0
1721210420000|2024-07-17 10:00:20|4654.8|4648.8|4655.3|4649.3|4655.3|4649.3|4654.8|4648.8|0
1721210500000|2024-07-17 10:01:40|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1721210520000|2024-07-17 10:02:00|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|0
1721210540000|2024-07-17 10:02:20|4655.1|4649.1|4654.3|4648.3|4655.1|4649.1|4654.3|4648.3|2
1721210550000|2024-07-17 10:02:30|4654.1|4648.1|4654.3|4648.3|4654.3|4648.3|4654|4648|0
1721210560000|2024-07-17 10:02:40|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|0
1721210590000|2024-07-17 10:03:10|4654|4648|4654|4648|4654|4648|4654|4648|0
1721210620000|2024-07-17 10:03:40|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1721210670000|2024-07-17 10:04:30|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1721210680000|2024-07-17 10:04:40|4652.6|4646.6|4652.1|4646.1|4652.6|4646.6|4652.1|4646.1|0
1721210700000|2024-07-17 10:05:00|4652|4646|4650.6|4644.6|4652|4646|4650.6|4644.6|0
1721210740000|2024-07-17 10:05:40|4651.1|4645.1|4651.3|4645.3|4651.3|4645.3|4651.1|4645.1|0
1721210760000|2024-07-17 10:06:00|4652|4646|4652.3|4646.3|4652.3|4646.3|4651.6|4645.6|0
1721210780000|2024-07-17 10:06:20|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|0
1721210800000|2024-07-17 10:06:40|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1721210810000|2024-07-17 10:06:50|4652.1|4646.1|4652.3|4646.3|4652.3|4646.3|4652.1|4646.1|0
1721210820000|2024-07-17 10:07:00|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|0
1721210830000|2024-07-17 10:07:10|4653.3|4647.3|4653.1|4647.1|4653.3|4647.3|4653|4647|0
1721210890000|2024-07-17 10:08:10|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|2
1721210900000|2024-07-17 10:08:20|4651.3|4645.3|4651.1|4645.1|4651.3|4645.3|4651.1|4645.1|0
1721210910000|2024-07-17 10:08:30|4650.6|4644.6|4651.3|4645.3|4651.3|4645.3|4650.6|4644.6|0
1721210940000|2024-07-17 10:09:00|4651.8|4645.8|4652.3|4646.3|4652.3|4646.3|4651.8|4645.8|0
1721210960000|2024-07-17 10:09:20|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|0
1721211040000|2024-07-17 10:10:40|4652.9|4646.9|4654.1|4648.1|4654.1|4648.1|4652.9|4646.9|0
1721211070000|2024-07-17 10:11:10|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|0
1721211140000|2024-07-17 10:12:20|4654|4648|4653.6|4647.6|4654|4648|4653.3|4647.3|3
1721211150000|2024-07-17 10:12:30|4654.3|4648.3|4654.6|4648.6|4654.6|4648.6|4654.3|4648.3|0
1721211160000|2024-07-17 10:12:40|4654.5|4648.5|4654.3|4648.3|4654.5|4648.5|4653.6|4647.6|1
1721211170000|2024-07-17 10:12:50|4654|4648|4654|4648|4654|4648|4654|4648|0
1721211190000|2024-07-17 10:13:10|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|0
1721211270000|2024-07-17 10:14:30|4654|4648|4654|4648|4654|4648|4654|4648|1
1721211300000|2024-07-17 10:15:00|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|0
1721211360000|2024-07-17 10:16:00|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|0
1721211370000|2024-07-17 10:16:10|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1721211420000|2024-07-17 10:17:00|4652|4646|4651.6|4645.6|4652|4646|4651.6|4645.6|1
1721211430000|2024-07-17 10:17:10|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1721211450000|2024-07-17 10:17:30|4652.3|4646.3|4652.1|4646.1|4652.6|4646.6|4652.1|4646.1|0
1721211480000|2024-07-17 10:18:00|4652.3|4646.3|4655.1|4649.1|4655.3|4649.3|4652.1|4646.1|0
1721211490000|2024-07-17 10:18:10|4655.3|4649.3|4655.1|4649.1|4655.3|4649.3|4655|4649|0
1721211500000|2024-07-17 10:18:20|4655|4649|4655.3|4649.3|4655.3|4649.3|4655|4649|0
1721211510000|2024-07-17 10:18:30|4655|4649|4655.1|4649.1|4655.1|4649.1|4655|4649|0
1721211520000|2024-07-17 10:18:40|4655.3|4649.3|4656|4650|4656|4650|4655.3|4649.3|0
1721211540000|2024-07-17 10:19:00|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|0
1721211550000|2024-07-17 10:19:10|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|0
1721211570000|2024-07-17 10:19:30|4655|4649|4654.3|4648.3|4655|4649|4654.3|4648.3|0
1721211590000|2024-07-17 10:19:50|4655.3|4649.3|4655|4649|4655.3|4649.3|4655|4649|0
1721211600000|2024-07-17 10:20:00|4654|4648|4655|4649|4655|4649|4654|4648|0
1721211660000|2024-07-17 10:21:00|4655.5|4649.5|4656|4650|4656|4650|4655.5|4649.5|0
1721211670000|2024-07-17 10:21:10|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.5|4649.5|0
1721211680000|2024-07-17 10:21:20|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|0
1721211690000|2024-07-17 10:21:30|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|44
1721211700000|2024-07-17 10:21:40|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|0
1721211710000|2024-07-17 10:21:50|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|0
1721211730000|2024-07-17 10:22:10|4655.5|4649.5|4655|4649|4655.5|4649.5|4655|4649|0
1721211770000|2024-07-17 10:22:50|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|0
1721211820000|2024-07-17 10:23:40|4656|4650|4655.6|4649.6|4656|4650|4655.6|4649.6|0
1721211840000|2024-07-17 10:24:00|4655.8|4649.8|4656.6|4650.6|4656.6|4650.6|4655.8|4649.8|0
1721211860000|2024-07-17 10:24:20|4656.3|4650.3|4656.1|4650.1|4656.3|4650.3|4656.1|4650.1|0
1721211870000|2024-07-17 10:24:30|4655.6|4649.6|4656.6|4650.6|4656.6|4650.6|4655.6|4649.6|9
1721211890000|2024-07-17 10:24:50|4656.9|4650.9|4657.1|4651.1|4658|4652|4656.9|4650.9|0
1721211900000|2024-07-17 10:25:00|4657|4651|4657.3|4651.3|4657.6|4651.6|4657|4651|0
1721211910000|2024-07-17 10:25:10|4657.1|4651.1|4657|4651|4657.1|4651.1|4657|4651|1
1721211920000|2024-07-17 10:25:20|4657.1|4651.1|4657.6|4651.6|4657.6|4651.6|4657.1|4651.1|0
1721211960000|2024-07-17 10:26:00|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|0
1721211970000|2024-07-17 10:26:10|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|1
1721211980000|2024-07-17 10:26:20|4657.1|4651.1|4657.9|4651.9|4657.9|4651.9|4657.1|4651.1|0
1721211990000|2024-07-17 10:26:30|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|0
1721212020000|2024-07-17 10:27:00|4657.4|4651.4|4656.9|4650.9|4657.4|4651.4|4656.9|4650.9|6
1721212120000|2024-07-17 10:28:40|4657.1|4651.1|4657.9|4651.9|4657.9|4651.9|4656.9|4650.9|9
1721212200000|2024-07-17 10:30:00|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|0
1721212280000|2024-07-17 10:31:20|4657.9|4651.9|4658.1|4652.1|4658.1|4652.1|4657.9|4651.9|0
1721212340000|2024-07-17 10:32:20|4658.3|4652.3|4657.9|4651.9|4658.3|4652.3|4657.9|4651.9|1
1721212350000|2024-07-17 10:32:30|4658.1|4652.1|4659.9|4653.9|4659.9|4653.9|4657.9|4651.9|1
1721212380000|2024-07-17 10:33:00|4658.9|4652.9|4659.1|4653.1|4659.1|4653.1|4658.9|4652.9|0
1721212390000|2024-07-17 10:33:10|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1721212400000|2024-07-17 10:33:20|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|0
1721212410000|2024-07-17 10:33:30|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1721212440000|2024-07-17 10:34:00|4659.1|4653.1|4659.3|4653.3|4659.3|4653.3|4659.1|4653.1|0
1721212450000|2024-07-17 10:34:10|4659.9|4653.9|4659.1|4653.1|4660.4|4654.4|4659.1|4653.1|0
1721212460000|2024-07-17 10:34:20|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1721212490000|2024-07-17 10:34:50|4659.4|4653.4|4658.6|4652.6|4659.4|4653.4|4658.6|4652.6|0
1721212500000|2024-07-17 10:35:00|4658.9|4652.9|4658.6|4652.6|4658.9|4652.9|4658.6|4652.6|0
1721212580000|2024-07-17 10:36:20|4657.9|4651.9|4658.1|4652.1|4658.1|4652.1|4657.9|4651.9|0
1721212590000|2024-07-17 10:36:30|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1721212600000|2024-07-17 10:36:40|4657.9|4651.9|4658.1|4652.1|4658.1|4652.1|4657.9|4651.9|0
1721212630000|2024-07-17 10:37:10|4657.9|4651.9|4658.3|4652.3|4658.3|4652.3|4657.9|4651.9|0
1721212650000|2024-07-17 10:37:30|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1721212710000|2024-07-17 10:38:30|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1721212770000|2024-07-17 10:39:30|4659.6|4653.6|4659.6|4653.6|4659.9|4653.9|4659.3|4653.3|0
1721212780000|2024-07-17 10:39:40|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1721212800000|2024-07-17 10:40:00|4659.1|4653.1|4659.1|4653.1|4659.6|4653.6|4658.9|4652.9|0
1721212810000|2024-07-17 10:40:10|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1721212820000|2024-07-17 10:40:20|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|0
1721212830000|2024-07-17 10:40:30|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1721212840000|2024-07-17 10:40:40|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|9
1721212850000|2024-07-17 10:40:50|4658.9|4652.9|4659.1|4653.1|4659.1|4653.1|4658.9|4652.9|0
1721212860000|2024-07-17 10:41:00|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1721212880000|2024-07-17 10:41:20|4658.6|4652.6|4658.6|4652.6|4658.9|4652.9|4658.6|4652.6|0
1721212910000|2024-07-17 10:41:50|4657.9|4651.9|4658.1|4652.1|4658.1|4652.1|4657.9|4651.9|2
1721212930000|2024-07-17 10:42:10|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|0
1721212950000|2024-07-17 10:42:30|4658.1|4652.1|4658.1|4652.1|4658.3|4652.3|4658.1|4652.1|0
1721212960000|2024-07-17 10:42:40|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1721212980000|2024-07-17 10:43:00|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1721213020000|2024-07-17 10:43:40|4658.4|4652.4|4658.1|4652.1|4658.6|4652.6|4658.1|4652.1|0
1721213030000|2024-07-17 10:43:50|4658.2|4652.2|4658.1|4652.1|4658.2|4652.2|4658.1|4652.1|0
1721213050000|2024-07-17 10:44:10|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|1
1721213080000|2024-07-17 10:44:40|4657.6|4651.6|4657.9|4651.9|4657.9|4651.9|4657.6|4651.6|0
1721213090000|2024-07-17 10:44:50|4658.1|4652.1|4658.6|4652.6|4658.9|4652.9|4658.1|4652.1|0
1721213110000|2024-07-17 10:45:10|4658.9|4652.9|4659.6|4653.6|4659.9|4653.9|4658.9|4652.9|0
1721213190000|2024-07-17 10:46:30|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|6
1721213200000|2024-07-17 10:46:40|4660.4|4654.4|4660.2|4654.2|4660.4|4654.4|4660.2|4654.2|0
1721213220000|2024-07-17 10:47:00|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1721213270000|2024-07-17 10:47:50|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|0
1721213280000|2024-07-17 10:48:00|4659.9|4653.9|4659.2|4653.2|4659.9|4653.9|4658.9|4652.9|0
1721213310000|2024-07-17 10:48:30|4658.9|4652.9|4659.2|4653.2|4659.2|4653.2|4658.6|4652.6|0
1721213330000|2024-07-17 10:48:50|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|0
1721213350000|2024-07-17 10:49:10|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|0
1721213360000|2024-07-17 10:49:20|4659.6|4653.6|4660.6|4654.6|4660.6|4654.6|4659.6|4653.6|6
1721213370000|2024-07-17 10:49:30|4660.2|4654.2|4659.6|4653.6|4660.2|4654.2|4659.6|4653.6|2
1721213390000|2024-07-17 10:49:50|4659.4|4653.4|4659.4|4653.4|4659.6|4653.6|4659.4|4653.4|0
1721213400000|2024-07-17 10:50:00|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|4659.6|4653.6|0
1721213420000|2024-07-17 10:50:20|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|0
1721213440000|2024-07-17 10:50:40|4659.2|4653.2|4658.6|4652.6|4659.2|4653.2|4658.6|4652.6|0
1721213450000|2024-07-17 10:50:50|4659.6|4653.6|4659.2|4653.2|4659.9|4653.9|4659.2|4653.2|2
1721213460000|2024-07-17 10:51:00|4665.5|4659.5|4666.4|4660.4|4666.9|4660.9|4665.5|4659.5|20
1721213470000|2024-07-17 10:51:10|4666.2|4660.2|4665.9|4659.9|4666.2|4660.2|4665.9|4659.9|0
1721213490000|2024-07-17 10:51:30|4666|4660|4666|4660|4666|4660|4666|4660|1
1721213500000|2024-07-17 10:51:40|||||||||1
1721213520000|2024-07-17 10:52:00|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|7
1721213570000|2024-07-17 10:52:50|||||||||9
1721213590000|2024-07-17 10:53:10|||||||||3
1721213640000|2024-07-17 10:54:00|||||||||5
1721213690000|2024-07-17 10:54:50|4666.7|4660.7|4668.4|4662.4|4669.5|4663.5|4666.7|4660.7|1
1721213700000|2024-07-17 10:55:00|4668.7|4662.7|4667.9|4661.9|4668.9|4662.9|4667.9|4661.9|0
1721213710000|2024-07-17 10:55:10|4671|4665|4671.7|4665.7|4671.7|4665.7|4671|4665|6
1721213720000|2024-07-17 10:55:20|4673.1|4667.1|4672.2|4666.2|4673.1|4667.1|4671.9|4665.9|3
1721213730000|2024-07-17 10:55:30|4671.9|4665.9|4672.2|4666.2|4672.2|4666.2|4671.9|4665.9|0
1721213750000|2024-07-17 10:55:50|4671.7|4665.7|4670.9|4664.9|4671.9|4665.9|4670.9|4664.9|3
1721213790000|2024-07-17 10:56:30|||||||||2
1721213810000|2024-07-17 10:56:50|4670.2|4664.2|4670.6|4664.6|4671.1|4665.1|4670.2|4664.2|3
1721213830000|2024-07-17 10:57:10|4670.2|4664.2|4670.6|4664.6|4670.6|4664.6|4670.2|4664.2|0
1721213840000|2024-07-17 10:57:20|4670.2|4664.2|4670.7|4664.7|4670.7|4664.7|4670.2|4664.2|0
1721213850000|2024-07-17 10:57:30|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|1
1721213860000|2024-07-17 10:57:40|4670.2|4664.2|4670.2|4664.2|4670.6|4664.6|4670.1|4664.1|0
1721213870000|2024-07-17 10:57:50|4670.7|4664.7|4670.9|4664.9|4671.2|4665.2|4670.7|4664.7|1
1721213880000|2024-07-17 10:58:00|4671.7|4665.7|4671.6|4665.6|4672.2|4666.2|4671.6|4665.6|0
1721213920000|2024-07-17 10:58:40|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|1
1721213930000|2024-07-17 10:58:50|4671.4|4665.4|4672.9|4666.9|4672.9|4666.9|4671.4|4665.4|2
1721213940000|2024-07-17 10:59:00|4673|4667|4673.4|4667.4|4673.4|4667.4|4672.9|4666.9|1
1721213950000|2024-07-17 10:59:10|4673.6|4667.6|4673.1|4667.1|4673.6|4667.6|4672.9|4666.9|17
1721213960000|2024-07-17 10:59:20|4672.7|4666.7|4673.7|4667.7|4673.7|4667.7|4672.7|4666.7|2
1721213990000|2024-07-17 10:59:50|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|0
1721214000000|2024-07-17 11:00:00|4674.4|4668.4|4675.6|4669.6|4675.6|4669.6|4673.7|4667.7|0
1721214030000|2024-07-17 11:00:30|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|0
1721214050000|2024-07-17 11:00:50|4675.7|4669.7|4680.5|4674.5|4680.5|4674.5|4675.5|4669.5|5
1721214060000|2024-07-17 11:01:00|4680.4|4674.4|4680|4674|4680.4|4674.4|4679.7|4673.7|4
1721214080000|2024-07-17 11:01:20|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4
1721214090000|2024-07-17 11:01:30|4679.4|4673.4|4679|4673|4679.4|4673.4|4679|4673|1
1721214110000|2024-07-17 11:01:50|4678.9|4672.9|4676.5|4670.5|4678.9|4672.9|4676.5|4670.5|6
1721214120000|2024-07-17 11:02:00|4677.2|4671.2|4676.5|4670.5|4677.5|4671.5|4676.5|4670.5|9
1721214130000|2024-07-17 11:02:10|4675.2|4669.2|4675.5|4669.5|4675.5|4669.5|4675.2|4669.2|10
1721214140000|2024-07-17 11:02:20|4676|4670|4675.7|4669.7|4676|4670|4675.7|4669.7|0
1721214150000|2024-07-17 11:02:30|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|0
1721214190000|2024-07-17 11:03:10|4675.7|4669.7|4676.5|4670.5|4676.5|4670.5|4675.7|4669.7|2
1721214200000|2024-07-17 11:03:20|4676.7|4670.7|4676.5|4670.5|4677.5|4671.5|4676.5|4670.5|6
1721214250000|2024-07-17 11:04:10|4677|4671|4676.5|4670.5|4677.5|4671.5|4676.5|4670.5|0
1721214260000|2024-07-17 11:04:20|4677|4671|4676.5|4670.5|4677.5|4671.5|4676.5|4670.5|0
1721214280000|2024-07-17 11:04:40|||||||||10
1721214320000|2024-07-17 11:05:20|4676.7|4670.7|4680.2|4674.2|4680.2|4674.2|4676.7|4670.7|3
1721214330000|2024-07-17 11:05:30|4681|4675|4681|4675|4681|4675|4681|4675|0
1721214340000|2024-07-17 11:05:40|||||||||1
1721214360000|2024-07-17 11:06:00|4680.9|4674.9|4680|4674|4680.9|4674.9|4680|4674|0
1721214370000|2024-07-17 11:06:10|4679|4673|4679.2|4673.2|4679.2|4673.2|4679|4673|1
1721214380000|2024-07-17 11:06:20|4679|4673|4678.5|4672.5|4679|4673|4678.5|4672.5|0
1721214390000|2024-07-17 11:06:30|4678.7|4672.7|4678.5|4672.5|4678.7|4672.7|4678.5|4672.5|0
1721214400000|2024-07-17 11:06:40|4678.7|4672.7|4679|4673|4679|4673|4678.7|4672.7|1
1721214410000|2024-07-17 11:06:50|4678.9|4672.9|4678.5|4672.5|4678.9|4672.9|4678.5|4672.5|0
1721214420000|2024-07-17 11:07:00|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1721214430000|2024-07-17 11:07:10|4678.5|4672.5|4677.5|4671.5|4678.5|4672.5|4677.5|4671.5|7
1721214470000|2024-07-17 11:07:50|||||||||5
1721214480000|2024-07-17 11:08:00|||||||||2
1721214490000|2024-07-17 11:08:10|4677.7|4671.7|4678|4672|4678|4672|4677.7|4671.7|0
1721214500000|2024-07-17 11:08:20|4678.5|4672.5|4680|4674|4680|4674|4678.5|4672.5|1
1721214520000|2024-07-17 11:08:40|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|0
1721214530000|2024-07-17 11:08:50|||||||||1
1721214540000|2024-07-17 11:09:00|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|7
1721214560000|2024-07-17 11:09:20|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|7
1721214580000|2024-07-17 11:09:40|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|0
1721214610000|2024-07-17 11:10:10|4679.2|4673.2|4680|4674|4680|4674|4679.2|4673.2|2
1721214620000|2024-07-17 11:10:20|4679.7|4673.7|4679.9|4673.9|4679.9|4673.9|4679.7|4673.7|26
1721214630000|2024-07-17 11:10:30|4680|4674|4680|4674|4680|4674|4680|4674|3
1721214640000|2024-07-17 11:10:40|4679.7|4673.7|4679.5|4673.5|4680.2|4674.2|4679.5|4673.5|31
1721214650000|2024-07-17 11:10:50|4679.2|4673.2|4688.2|4682.2|4688.2|4682.2|4679.2|4673.2|23
1721214660000|2024-07-17 11:11:00|4687.8|4681.8|4685.2|4679.2|4687.8|4681.8|4685.2|4679.2|17
1721214670000|2024-07-17 11:11:10|4685|4679|4684.3|4678.3|4685|4679|4684.2|4678.2|16
1721214690000|2024-07-17 11:11:30|4684|4678|4684|4678|4684.5|4678.5|4684|4678|81
1721214700000|2024-07-17 11:11:40|4684.7|4678.7|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|23
1721214710000|2024-07-17 11:11:50|4685|4679|4685.3|4679.3|4685.7|4679.7|4684.7|4678.7|12
1721214720000|2024-07-17 11:12:00|4685.7|4679.7|4686.8|4680.8|4687.2|4681.2|4685.7|4679.7|26
1721214730000|2024-07-17 11:12:10|4687|4681|4687|4681|4687|4681|4686.8|4680.8|2
1721214740000|2024-07-17 11:12:20|4687.3|4681.3|4688|4682|4688|4682|4687.3|4681.3|1
1721214750000|2024-07-17 11:12:30|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|2
1721214770000|2024-07-17 11:12:50|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|4685.5|4679.5|0
1721214780000|2024-07-17 11:13:00|4686.3|4680.3|4685.8|4679.8|4686.3|4680.3|4685.8|4679.8|6
1721214790000|2024-07-17 11:13:10|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|10
1721214820000|2024-07-17 11:13:40|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1721214830000|2024-07-17 11:13:50|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|3
1721214840000|2024-07-17 11:14:00|4684.8|4678.8|4685.5|4679.5|4686.1|4680.1|4684.8|4678.8|1
1721214850000|2024-07-17 11:14:10|4685.6|4679.6|4685.5|4679.5|4685.6|4679.6|4685.5|4679.5|1
1721214870000|2024-07-17 11:14:30|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1721214880000|2024-07-17 11:14:40|||||||||28
1721214890000|2024-07-17 11:14:50|4686.8|4680.8|4691.6|4685.6|4691.6|4685.6|4686.8|4680.8|26
1721214900000|2024-07-17 11:15:00|4692.3|4686.3|4692.5|4686.5|4692.5|4686.5|4692.3|4686.3|8
1721214920000|2024-07-17 11:15:20|4692.8|4686.8|4692.8|4686.8|4692.8|4686.8|4692.6|4686.6|1
1721214930000|2024-07-17 11:15:30|4693|4687|4692.8|4686.8|4693|4687|4692.8|4686.8|1
1721214940000|2024-07-17 11:15:40|4692.3|4686.3|4690.3|4684.3|4692.3|4686.3|4690.3|4684.3|3
1721214950000|2024-07-17 11:15:50|4689.6|4683.6|4689.5|4683.5|4689.6|4683.6|4688.6|4682.6|18
1721214960000|2024-07-17 11:16:00|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.5|4683.5|4
1721214990000|2024-07-17 11:16:30|4690|4684|4690|4684|4690|4684|4690|4684|0
1721215000000|2024-07-17 11:16:40|4689.5|4683.5|4689|4683|4689.5|4683.5|4689|4683|1
1721215010000|2024-07-17 11:16:50|4688.5|4682.5|4688.5|4682.5|4688.6|4682.6|4687.5|4681.5|3
1721215020000|2024-07-17 11:17:00|4688.1|4682.1|4687.5|4681.5|4688.1|4682.1|4687.5|4681.5|1
1721215030000|2024-07-17 11:17:10|4687.6|4681.6|4687.5|4681.5|4687.6|4681.6|4687.5|4681.5|0
1721215040000|2024-07-17 11:17:20|4687.6|4681.6|4688.6|4682.6|4688.6|4682.6|4687.5|4681.5|3
1721215050000|2024-07-17 11:17:30|4688.8|4682.8|4691.6|4685.6|4691.6|4685.6|4688.8|4682.8|3
1721215060000|2024-07-17 11:17:40|4690|4684|4689.6|4683.6|4690|4684|4689.6|4683.6|12
1721215070000|2024-07-17 11:17:50|4691.1|4685.1|4690.6|4684.6|4691.1|4685.1|4690.6|4684.6|1
1721215100000|2024-07-17 11:18:20|4690.5|4684.5|4690|4684|4690.5|4684.5|4690|4684|2
1721215120000|2024-07-17 11:18:40|4689.6|4683.6|4689.6|4683.6|4690|4684|4689.6|4683.6|0
1721215130000|2024-07-17 11:18:50|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|4689|4683|39
1721215140000|2024-07-17 11:19:00|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|2
1721215150000|2024-07-17 11:19:10|4688.7|4682.7|4688.3|4682.3|4688.7|4682.7|4688.2|4682.2|1
1721215180000|2024-07-17 11:19:40|4687.8|4681.8|4687.3|4681.3|4687.8|4681.8|4687.2|4681.2|4
1721215190000|2024-07-17 11:19:50|||||||||2
1721215200000|2024-07-17 11:20:00|||||||||2
1721215210000|2024-07-17 11:20:10|4688.2|4682.2|4688.8|4682.8|4688.8|4682.8|4688.2|4682.2|3
1721215220000|2024-07-17 11:20:20|4688.7|4682.7|4688.8|4682.8|4688.8|4682.8|4688.3|4682.3|0
1721215230000|2024-07-17 11:20:30|4689.2|4683.2|4688.3|4682.3|4689.2|4683.2|4688.3|4682.3|1
1721215240000|2024-07-17 11:20:40|4688.8|4682.8|4689.2|4683.2|4689.2|4683.2|4688.8|4682.8|0
1721215250000|2024-07-17 11:20:50|4689|4683|4689|4683|4689|4683|4689|4683|0
1721215260000|2024-07-17 11:21:00|4688.3|4682.3|4688.2|4682.2|4688.3|4682.3|4688.2|4682.2|3
1721215280000|2024-07-17 11:21:20|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.2|4682.2|0
1721215290000|2024-07-17 11:21:30|4688.2|4682.2|4689.2|4683.2|4689.2|4683.2|4687.7|4681.7|2
1721215300000|2024-07-17 11:21:40|||||||||2
1721215330000|2024-07-17 11:22:10|4691.2|4685.2|4690.7|4684.7|4691.2|4685.2|4690.7|4684.7|2
1721215360000|2024-07-17 11:22:40|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1721215370000|2024-07-17 11:22:50|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|0
1721215380000|2024-07-17 11:23:00|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|2
1721215400000|2024-07-17 11:23:20|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|0
1721215420000|2024-07-17 11:23:40|4688.3|4682.3|4689.8|4683.8|4690.2|4684.2|4688.3|4682.3|2
1721215430000|2024-07-17 11:23:50|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1721215440000|2024-07-17 11:24:00|4690.3|4684.3|4689.2|4683.2|4690.3|4684.3|4689.2|4683.2|3
1721215480000|2024-07-17 11:24:40|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|2
1721215490000|2024-07-17 11:24:50|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|3
1721215500000|2024-07-17 11:25:00|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|5
1721215510000|2024-07-17 11:25:10|||||||||2
1721215520000|2024-07-17 11:25:20|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4
1721215530000|2024-07-17 11:25:30|4684.5|4678.5|4684.7|4678.7|4684.7|4678.7|4684.5|4678.5|0
1721215560000|2024-07-17 11:26:00|||||||||28
1721215580000|2024-07-17 11:26:20|4686.8|4680.8|4687.2|4681.2|4687.2|4681.2|4686.8|4680.8|8
1721215600000|2024-07-17 11:26:40|4686.7|4680.7|4686.8|4680.8|4686.8|4680.8|4686.7|4680.7|0
1721215610000|2024-07-17 11:26:50|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4686.7|4680.7|0
1721215630000|2024-07-17 11:27:10|4686.7|4680.7|4686.3|4680.3|4686.7|4680.7|4686.3|4680.3|0
1721215650000|2024-07-17 11:27:30|4686.2|4680.2|4686|4680|4686.2|4680.2|4686|4680|1
1721215660000|2024-07-17 11:27:40|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|0
1721215670000|2024-07-17 11:27:50|4687.2|4681.2|4687.7|4681.7|4688.2|4682.2|4687.2|4681.2|7
1721215680000|2024-07-17 11:28:00|4687.2|4681.2|4689.8|4683.8|4689.8|4683.8|4687.2|4681.2|222
1721215690000|2024-07-17 11:28:10|4689.9|4683.9|4690.4|4684.4|4690.4|4684.4|4689.9|4683.9|14
1721215700000|2024-07-17 11:28:20|||||||||2
1721215710000|2024-07-17 11:28:30|||||||||2
1721215720000|2024-07-17 11:28:40|4690.8|4684.8|4691.8|4685.8|4691.9|4685.9|4690.8|4684.8|8
1721215730000|2024-07-17 11:28:50|4691.9|4685.9|4692.1|4686.1|4692.4|4686.4|4691.9|4685.9|4
1721215740000|2024-07-17 11:29:00|4692.4|4686.4|4691.8|4685.8|4692.4|4686.4|4691.8|4685.8|0
1721215750000|2024-07-17 11:29:10|4691.4|4685.4|4690.8|4684.8|4691.4|4685.4|4690.8|4684.8|1
1721215760000|2024-07-17 11:29:20|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|2
1721215770000|2024-07-17 11:29:30|4691.3|4685.3|4690.9|4684.9|4691.3|4685.3|4690.9|4684.9|0
1721215780000|2024-07-17 11:29:40|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|0
1721215790000|2024-07-17 11:29:50|4690.9|4684.9|4691.8|4685.8|4691.8|4685.8|4690.9|4684.9|1
1721215810000|2024-07-17 11:30:10|4692.8|4686.8|4691.9|4685.9|4692.9|4686.9|4691.9|4685.9|0
1721215830000|2024-07-17 11:30:30|4691.5|4685.5|4690.8|4684.8|4691.5|4685.5|4690.8|4684.8|2
1721215840000|2024-07-17 11:30:40|4690.9|4684.9|4692.1|4686.1|4692.1|4686.1|4690.6|4684.6|51
1721215850000|2024-07-17 11:30:50|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|4691.8|4685.8|27
1721215860000|2024-07-17 11:31:00|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4690.9|4684.9|2
1721215870000|2024-07-17 11:31:10|4691.4|4685.4|4690.3|4684.3|4691.4|4685.4|4690.3|4684.3|6
1721215880000|2024-07-17 11:31:20|||||||||11
1721215890000|2024-07-17 11:31:30|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|1
1721215900000|2024-07-17 11:31:40|4688.8|4682.8|4687.9|4681.9|4688.8|4682.8|4687.8|4681.8|5
1721215910000|2024-07-17 11:31:50|4688.3|4682.3|4686.8|4680.8|4688.3|4682.3|4686.8|4680.8|0
1721215920000|2024-07-17 11:32:00|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|0
1721215930000|2024-07-17 11:32:10|4686.5|4680.5|4686.6|4680.6|4686.6|4680.6|4686.3|4680.3|5
1721215950000|2024-07-17 11:32:30|4687|4681|4686|4680|4687|4681|4686|4680|2
1721216010000|2024-07-17 11:33:30|4685.5|4679.5|4685.6|4679.6|4685.6|4679.6|4685.5|4679.5|3
1721216060000|2024-07-17 11:34:20|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|2
1721216070000|2024-07-17 11:34:30|4685|4679|4684.5|4678.5|4685|4679|4684.5|4678.5|2
1721216080000|2024-07-17 11:34:40|4684|4678|4683|4677|4684|4678|4683|4677|4
1721216090000|2024-07-17 11:34:50|4683.8|4677.8|4684.5|4678.5|4684.5|4678.5|4683.8|4677.8|7
1721216100000|2024-07-17 11:35:00|4684.6|4678.6|4685.5|4679.5|4685.5|4679.5|4684.6|4678.6|1
1721216110000|2024-07-17 11:35:10|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1721216120000|2024-07-17 11:35:20|4686|4680|4686.5|4680.5|4686.5|4680.5|4686|4680|2
1721216130000|2024-07-17 11:35:30|4686.8|4680.8|4686.5|4680.5|4686.8|4680.8|4686.5|4680.5|0
1721216150000|2024-07-17 11:35:50|4686.6|4680.6|4687.6|4681.6|4687.6|4681.6|4686.6|4680.6|0
1721216160000|2024-07-17 11:36:00|4687.8|4681.8|4687.6|4681.6|4688.5|4682.5|4687.6|4681.6|0
1721216190000|2024-07-17 11:36:30|4687.8|4681.8|4687.6|4681.6|4687.8|4681.8|4687.6|4681.6|0
1721216200000|2024-07-17 11:36:40|4686.5|4680.5|4686.6|4680.6|4686.6|4680.6|4686.5|4680.5|2
1721216210000|2024-07-17 11:36:50|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|1
1721216230000|2024-07-17 11:37:10|4686|4680|4686|4680|4686|4680|4686|4680|0
1721216280000|2024-07-17 11:38:00|||||||||1
1721216320000|2024-07-17 11:38:40|4685|4679|4685.6|4679.6|4685.6|4679.6|4685|4679|3
1721216340000|2024-07-17 11:39:00|4686|4680|4686|4680|4686|4680|4686|4680|0
1721216370000|2024-07-17 11:39:30|||||||||1
1721216380000|2024-07-17 11:39:40|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685.1|4679.1|0
1721216390000|2024-07-17 11:39:50|||||||||1
1721216410000|2024-07-17 11:40:10|4686|4680|4687|4681|4687|4681|4686|4680|1
1721216420000|2024-07-17 11:40:20|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|0
1721216440000|2024-07-17 11:40:40|4687|4681|4686|4680|4687|4681|4686|4680|2
1721216470000|2024-07-17 11:41:10|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|2
1721216480000|2024-07-17 11:41:20|4687.5|4681.5|4687.5|4681.5|4687.6|4681.6|4687.5|4681.5|0
1721216490000|2024-07-17 11:41:30|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1721216500000|2024-07-17 11:41:40|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.1|4681.1|3
1721216510000|2024-07-17 11:41:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1721216520000|2024-07-17 11:42:00|4688.7|4682.7|4692.5|4686.5|4693.1|4687.1|4688.7|4682.7|28
1721216530000|2024-07-17 11:42:10|4692.1|4686.1|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|0
1721216540000|2024-07-17 11:42:20|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1721216560000|2024-07-17 11:42:40|4690.3|4684.3|4690.1|4684.1|4690.3|4684.3|4689.8|4683.8|0
1721216570000|2024-07-17 11:42:50|4690.3|4684.3|4690.1|4684.1|4690.8|4684.8|4690.1|4684.1|0
1721216580000|2024-07-17 11:43:00|4690.3|4684.3|4690.5|4684.5|4690.6|4684.6|4690.3|4684.3|3
1721216590000|2024-07-17 11:43:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1721216600000|2024-07-17 11:43:20|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1721216610000|2024-07-17 11:43:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1721216620000|2024-07-17 11:43:40|4690|4684|4690.8|4684.8|4690.8|4684.8|4690|4684|1
1721216640000|2024-07-17 11:44:00|4690.6|4684.6|4690.1|4684.1|4690.8|4684.8|4690.1|4684.1|9
1721216660000|2024-07-17 11:44:20|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1721216670000|2024-07-17 11:44:30|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1721216680000|2024-07-17 11:44:40|4690.5|4684.5|4690.6|4684.6|4690.8|4684.8|4690.5|4684.5|3
1721216690000|2024-07-17 11:44:50|4691.1|4685.1|4690.1|4684.1|4691.1|4685.1|4690.1|4684.1|0
1721216710000|2024-07-17 11:45:10|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|1
1721216720000|2024-07-17 11:45:20|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1721216750000|2024-07-17 11:45:50|4690.3|4684.3|4690.6|4684.6|4690.6|4684.6|4690.3|4684.3|0
1721216760000|2024-07-17 11:46:00|4690.3|4684.3|4690.6|4684.6|4690.6|4684.6|4690.3|4684.3|0
1721216780000|2024-07-17 11:46:20|4690.5|4684.5|4690.1|4684.1|4690.5|4684.5|4689.8|4683.8|4
1721216800000|2024-07-17 11:46:40|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1721216820000|2024-07-17 11:47:00|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|1
1721216830000|2024-07-17 11:47:10|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1721216840000|2024-07-17 11:47:20|4690.1|4684.1|4690.5|4684.5|4690.5|4684.5|4690.1|4684.1|0
1721216850000|2024-07-17 11:47:30|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1721216870000|2024-07-17 11:47:50|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4690.1|4684.1|2
1721216930000|2024-07-17 11:48:50|||||||||1
1721216940000|2024-07-17 11:49:00|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1721216950000|2024-07-17 11:49:10|4689.6|4683.6|4689.3|4683.3|4689.6|4683.6|4689.3|4683.3|0
1721216960000|2024-07-17 11:49:20|||||||||2
1721216980000|2024-07-17 11:49:40|4689.6|4683.6|4689.3|4683.3|4689.6|4683.6|4689.3|4683.3|0
1721216990000|2024-07-17 11:49:50|4689.6|4683.6|4689.8|4683.8|4690.4|4684.4|4689.6|4683.6|2
1721217000000|2024-07-17 11:50:00|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1721217020000|2024-07-17 11:50:20|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|0
1721217030000|2024-07-17 11:50:30|||||||||2
1721217050000|2024-07-17 11:50:50|4689.6|4683.6|4689.8|4683.8|4689.8|4683.8|4689.6|4683.6|0
1721217060000|2024-07-17 11:51:00|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1721217070000|2024-07-17 11:51:10|4689.3|4683.3|4689.6|4683.6|4689.6|4683.6|4689.3|4683.3|0
1721217090000|2024-07-17 11:51:30|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|0
1721217100000|2024-07-17 11:51:40|4689.6|4683.6|4689.3|4683.3|4690.3|4684.3|4689.3|4683.3|3
1721217110000|2024-07-17 11:51:50|||||||||7
1721217120000|2024-07-17 11:52:00|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|1
1721217130000|2024-07-17 11:52:10|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|0
1721217140000|2024-07-17 11:52:20|4690.4|4684.4|4690.4|4684.4|4690.9|4684.9|4690.4|4684.4|14
1721217150000|2024-07-17 11:52:30|4690.6|4684.6|4690.6|4684.6|4691.3|4685.3|4690.6|4684.6|0
1721217160000|2024-07-17 11:52:40|4691.3|4685.3|4690.6|4684.6|4691.3|4685.3|4690.6|4684.6|0
1721217170000|2024-07-17 11:52:50|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1721217190000|2024-07-17 11:53:10|||||||||5
1721217200000|2024-07-17 11:53:20|||||||||1
1721217210000|2024-07-17 11:53:30|4692.1|4686.1|4692.4|4686.4|4692.4|4686.4|4692.1|4686.1|67
1721217220000|2024-07-17 11:53:40|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|5
1721217240000|2024-07-17 11:54:00|4694.2|4688.2|4695.1|4689.1|4695.6|4689.6|4694.2|4688.2|25
1721217250000|2024-07-17 11:54:10|4694.7|4688.7|4694.7|4688.7|4695.4|4689.4|4694.2|4688.2|21
1721217260000|2024-07-17 11:54:20|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|0
1721217270000|2024-07-17 11:54:30|4694.9|4688.9|4694.4|4688.4|4694.9|4688.9|4694.4|4688.4|2
1721217300000|2024-07-17 11:55:00|4694.1|4688.1|4693.2|4687.2|4694.1|4688.1|4693.2|4687.2|2
1721217320000|2024-07-17 11:55:20|4694.4|4688.4|4693.6|4687.6|4694.4|4688.4|4693.6|4687.6|4
1721217330000|2024-07-17 11:55:30|4693.7|4687.7|4693.9|4687.9|4694.1|4688.1|4693.7|4687.7|0
1721217340000|2024-07-17 11:55:40|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|0
1721217360000|2024-07-17 11:56:00|4693.5|4687.5|4693.2|4687.2|4693.5|4687.5|4693.2|4687.2|10
1721217370000|2024-07-17 11:56:10|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|3
1721217380000|2024-07-17 11:56:20|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4693.9|4687.9|49
1721217390000|2024-07-17 11:56:30|4694.2|4688.2|4695.4|4689.4|4695.4|4689.4|4693.9|4687.9|0
1721217410000|2024-07-17 11:56:50|4694.7|4688.7|4694.5|4688.5|4694.7|4688.7|4694.4|4688.4|0
1721217420000|2024-07-17 11:57:00|4694.4|4688.4|4694.5|4688.5|4694.5|4688.5|4694.4|4688.4|0
1721217430000|2024-07-17 11:57:10|4697.9|4691.9|4698.9|4692.9|4699.2|4693.2|4697.5|4691.5|112
1721217440000|2024-07-17 11:57:20|4698.7|4692.7|4698|4692|4698.7|4692.7|4698|4692|1
1721217450000|2024-07-17 11:57:30|4698.4|4692.4|4698.4|4692.4|4698.4|4692.4|4698.4|4692.4|0
1721217460000|2024-07-17 11:57:40|4698|4692|4697.2|4691.2|4698|4692|4697.2|4691.2|1
1721217470000|2024-07-17 11:57:50|4697|4691|4697|4691|4697|4691|4697|4691|1
1721217480000|2024-07-17 11:58:00|4697.2|4691.2|4697|4691|4697.2|4691.2|4697|4691|0
1721217500000|2024-07-17 11:58:20|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|1
1721217510000|2024-07-17 11:58:30|4696.7|4690.7|4696.5|4690.5|4697|4691|4696.5|4690.5|10
1721217520000|2024-07-17 11:58:40|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|0
1721217540000|2024-07-17 11:59:00|4696|4690|4696.2|4690.2|4696.2|4690.2|4696|4690|6
1721217550000|2024-07-17 11:59:10|||||||||1
1721217560000|2024-07-17 11:59:20|4696|4690|4696|4690|4696|4690|4696|4690|2
1721217570000|2024-07-17 11:59:30|4696.2|4690.2|4696|4690|4696.2|4690.2|4696|4690|1
1721217590000|2024-07-17 11:59:50|4695.9|4689.9|4695.4|4689.4|4695.9|4689.9|4695.4|4689.4|6
1721217600000|2024-07-17 12:00:00|4695.2|4689.2|4693.2|4687.2|4695.2|4689.2|4693.2|4687.2|9
1721217610000|2024-07-17 12:00:10|4693.5|4687.5|4692.1|4686.1|4693.9|4687.9|4692.1|4686.1|10
1721217620000|2024-07-17 12:00:20|4691.7|4685.7|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|1
1721217630000|2024-07-17 12:00:30|4691.9|4685.9|4693.1|4687.1|4693.4|4687.4|4691.9|4685.9|3
1721217640000|2024-07-17 12:00:40|4692.7|4686.7|4693.2|4687.2|4693.2|4687.2|4692.7|4686.7|0
1721217650000|2024-07-17 12:00:50|4693.1|4687.1|4692.5|4686.5|4693.1|4687.1|4692.5|4686.5|1
1721217660000|2024-07-17 12:01:00|4692.9|4686.9|4692.6|4686.6|4692.9|4686.9|4692.1|4686.1|7
1721217690000|2024-07-17 12:01:30|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|4692.4|4686.4|0
1721217700000|2024-07-17 12:01:40|4692.1|4686.1|4692.6|4686.6|4692.6|4686.6|4692.1|4686.1|2
1721217710000|2024-07-17 12:01:50|4692.4|4686.4|4692.6|4686.6|4692.6|4686.6|4692.1|4686.1|2
1721217730000|2024-07-17 12:02:10|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|6
1721217740000|2024-07-17 12:02:20|4692.9|4686.9|4692.4|4686.4|4692.9|4686.9|4692.4|4686.4|11
1721217750000|2024-07-17 12:02:30|4692.2|4686.2|4692.4|4686.4|4692.4|4686.4|4692.2|4686.2|2
1721217760000|2024-07-17 12:02:40|4691.9|4685.9|4691.4|4685.4|4691.9|4685.9|4691.4|4685.4|2
1721217770000|2024-07-17 12:02:50|4691.2|4685.2|4691.1|4685.1|4691.2|4685.2|4689.9|4683.9|6
1721217780000|2024-07-17 12:03:00|4691.2|4685.2|4691.1|4685.1|4691.2|4685.2|4691.1|4685.1|0
1721217810000|2024-07-17 12:03:30|4690.7|4684.7|4691.2|4685.2|4691.2|4685.2|4690.4|4684.4|8
1721217820000|2024-07-17 12:03:40|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1721217830000|2024-07-17 12:03:50|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|1
1721217840000|2024-07-17 12:04:00|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.4|4684.4|0
1721217850000|2024-07-17 12:04:10|4690.7|4684.7|4690.4|4684.4|4690.7|4684.7|4690.4|4684.4|0
1721217860000|2024-07-17 12:04:20|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|4691.4|4685.4|3
1721217870000|2024-07-17 12:04:30|4691.1|4685.1|4690.6|4684.6|4691.1|4685.1|4690.4|4684.4|0
1721217880000|2024-07-17 12:04:40|4690.7|4684.7|4690.4|4684.4|4690.9|4684.9|4690.4|4684.4|0
1721217890000|2024-07-17 12:04:50|4689.9|4683.9|4689.2|4683.2|4689.9|4683.9|4688.9|4682.9|50
1721217900000|2024-07-17 12:05:00|4689.6|4683.6|4688.9|4682.9|4689.6|4683.6|4688.9|4682.9|0
1721217920000|2024-07-17 12:05:20|||||||||1
1721217930000|2024-07-17 12:05:30|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1721217940000|2024-07-17 12:05:40|||||||||18
1721217950000|2024-07-17 12:05:50|4688.9|4682.9|4688.9|4682.9|4689.2|4683.2|4688.9|4682.9|1
1721217990000|2024-07-17 12:06:30|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1721218000000|2024-07-17 12:06:40|4688.9|4682.9|4687.9|4681.9|4688.9|4682.9|4687.9|4681.9|11
1721218010000|2024-07-17 12:06:50|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.7|4680.7|3
1721218020000|2024-07-17 12:07:00|4686.4|4680.4|4684.6|4678.6|4686.9|4680.9|4684.6|4678.6|31
1721218030000|2024-07-17 12:07:10|4684.4|4678.4|4683.7|4677.7|4684.4|4678.4|4683.7|4677.7|5
1721218040000|2024-07-17 12:07:20|4684.1|4678.1|4683.7|4677.7|4684.1|4678.1|4683.7|4677.7|0
1721218050000|2024-07-17 12:07:30|4683.4|4677.4|4683.7|4677.7|4683.7|4677.7|4683.4|4677.4|2
1721218060000|2024-07-17 12:07:40|4683.6|4677.6|4682.7|4676.7|4683.6|4677.6|4682.6|4676.6|0
1721218070000|2024-07-17 12:07:50|4682.6|4676.6|4681.2|4675.2|4682.6|4676.6|4681.2|4675.2|4
1721218080000|2024-07-17 12:08:00|||||||||1
1721218100000|2024-07-17 12:08:20|4681.6|4675.6|4682.6|4676.6|4682.7|4676.7|4681.2|4675.2|1
1721218110000|2024-07-17 12:08:30|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|0
1721218130000|2024-07-17 12:08:50|4682.4|4676.4|4682.7|4676.7|4682.7|4676.7|4682.4|4676.4|0
1721218140000|2024-07-17 12:09:00|4682.6|4676.6|4682.6|4676.6|4682.7|4676.7|4682.2|4676.2|0
1721218150000|2024-07-17 12:09:10|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|0
1721218160000|2024-07-17 12:09:20|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|2
1721218170000|2024-07-17 12:09:30|4683.1|4677.1|4682.7|4676.7|4683.1|4677.1|4682.7|4676.7|3
1721218180000|2024-07-17 12:09:40|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|0
1721218190000|2024-07-17 12:09:50|4682.7|4676.7|4683.7|4677.7|4683.7|4677.7|4682.7|4676.7|0
1721218200000|2024-07-17 12:10:00|4683.4|4677.4|4683.7|4677.7|4684.1|4678.1|4683.4|4677.4|4
1721218210000|2024-07-17 12:10:10|4683.6|4677.6|4684.2|4678.2|4684.2|4678.2|4683.6|4677.6|1
1721218220000|2024-07-17 12:10:20|4684.1|4678.1|4684.1|4678.1|4684.2|4678.2|4684.1|4678.1|1
1721218240000|2024-07-17 12:10:40|4684.2|4678.2|4684.4|4678.4|4684.9|4678.9|4684.2|4678.2|0
1721218250000|2024-07-17 12:10:50|4684.6|4678.6|4684.4|4678.4|4684.6|4678.6|4684.4|4678.4|0
1721218260000|2024-07-17 12:11:00|4684.6|4678.6|4684.4|4678.4|4684.6|4678.6|4684.4|4678.4|0
1721218270000|2024-07-17 12:11:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.4|4678.4|2
1721218280000|2024-07-17 12:11:20|4684.4|4678.4|4683.7|4677.7|4684.4|4678.4|4683.7|4677.7|1
1721218290000|2024-07-17 12:11:30|4684.9|4678.9|4684.6|4678.6|4684.9|4678.9|4684.6|4678.6|1
1721218300000|2024-07-17 12:11:40|4684.9|4678.9|4684.6|4678.6|4684.9|4678.9|4684.6|4678.6|0
1721218310000|2024-07-17 12:11:50|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|0
1721218320000|2024-07-17 12:12:00|||||||||1
1721218330000|2024-07-17 12:12:10|4684.6|4678.6|4684.9|4678.9|4684.9|4678.9|4684.6|4678.6|0
1721218340000|2024-07-17 12:12:20|4686.6|4680.6|4687.6|4681.6|4687.6|4681.6|4686.6|4680.6|18
1721218350000|2024-07-17 12:12:30|4687.9|4681.9|4688.2|4682.2|4688.2|4682.2|4687.9|4681.9|0
1721218370000|2024-07-17 12:12:50|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1721218380000|2024-07-17 12:13:00|4688.9|4682.9|4689.6|4683.6|4690.1|4684.1|4688.9|4682.9|1
1721218390000|2024-07-17 12:13:10|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1721218400000|2024-07-17 12:13:20|4689.6|4683.6|4689.7|4683.7|4689.7|4683.7|4689.6|4683.6|0
1721218410000|2024-07-17 12:13:30|4689.6|4683.6|4689.7|4683.7|4689.7|4683.7|4689.6|4683.6|0
1721218420000|2024-07-17 12:13:40|4689.6|4683.6|4688.4|4682.4|4689.6|4683.6|4688.4|4682.4|2
1721218430000|2024-07-17 12:13:50|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|2
1721218440000|2024-07-17 12:14:00|4688.9|4682.9|4689.7|4683.7|4689.7|4683.7|4688.9|4682.9|2
1721218450000|2024-07-17 12:14:10|4690.1|4684.1|4689.7|4683.7|4690.1|4684.1|4689.6|4683.6|0
1721218460000|2024-07-17 12:14:20|4690.1|4684.1|4689.6|4683.6|4690.6|4684.6|4689.6|4683.6|1
1721218480000|2024-07-17 12:14:40|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.6|4683.6|0
1721218490000|2024-07-17 12:14:50|4689.6|4683.6|4689.6|4683.6|4689.7|4683.7|4689.6|4683.6|0
1721218500000|2024-07-17 12:15:00|4689.7|4683.7|4689.1|4683.1|4689.7|4683.7|4689.1|4683.1|0
1721218510000|2024-07-17 12:15:10|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1721218530000|2024-07-17 12:15:30|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|2
1721218540000|2024-07-17 12:15:40|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1721218550000|2024-07-17 12:15:50|4688.1|4682.1|4687.9|4681.9|4688.1|4682.1|4687.9|4681.9|2
1721218560000|2024-07-17 12:16:00|4687.1|4681.1|4686.1|4680.1|4687.1|4681.1|4686.1|4680.1|0
1721218570000|2024-07-17 12:16:10|4685.7|4679.7|4685.6|4679.6|4685.7|4679.7|4685.4|4679.4|0
1721218590000|2024-07-17 12:16:30|4684.9|4678.9|4684.6|4678.6|4684.9|4678.9|4684.6|4678.6|3
1721218600000|2024-07-17 12:16:40|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|7
1721218620000|2024-07-17 12:17:00|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|0
1721218640000|2024-07-17 12:17:20|||||||||1
1721218650000|2024-07-17 12:17:30|4684.9|4678.9|4682.6|4676.6|4684.9|4678.9|4682.6|4676.6|1
1721218670000|2024-07-17 12:17:50|4682.2|4676.2|4682.6|4676.6|4682.6|4676.6|4682.2|4676.2|1
1721218680000|2024-07-17 12:18:00|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|77
1721218700000|2024-07-17 12:18:20|||||||||1
1721218720000|2024-07-17 12:18:40|||||||||2
1721218730000|2024-07-17 12:18:50|||||||||20
1721218740000|2024-07-17 12:19:00|4680.8|4674.8|4677.6|4671.6|4680.8|4674.8|4677.4|4671.4|5
1721218750000|2024-07-17 12:19:10|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.6|4671.6|1
1721218770000|2024-07-17 12:19:30|4677.6|4671.6|4677.7|4671.7|4677.7|4671.7|4677.6|4671.6|0
1721218780000|2024-07-17 12:19:40|4677.2|4671.2|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|0
1721218790000|2024-07-17 12:19:50|4678|4672|4679.2|4673.2|4679.6|4673.6|4678|4672|0
1721218810000|2024-07-17 12:20:10|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|10
1721218820000|2024-07-17 12:20:20|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1721218830000|2024-07-17 12:20:30|4680.4|4674.4|4680.4|4674.4|4680.6|4674.6|4680.4|4674.4|1
1721218850000|2024-07-17 12:20:50|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1721218860000|2024-07-17 12:21:00|4680.1|4674.1|4679.7|4673.7|4680.1|4674.1|4679.7|4673.7|1
1721218870000|2024-07-17 12:21:10|||||||||2
1721218880000|2024-07-17 12:21:20|4679.9|4673.9|4680.2|4674.2|4680.2|4674.2|4679.9|4673.9|1
1721218890000|2024-07-17 12:21:30|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|3
1721218930000|2024-07-17 12:22:10|4680.4|4674.4|4680.9|4674.9|4680.9|4674.9|4680.4|4674.4|2
1721218940000|2024-07-17 12:22:20|4680.6|4674.6|4679.6|4673.6|4680.6|4674.6|4679.4|4673.4|12
1721218950000|2024-07-17 12:22:30|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.6|4673.6|0
1721218970000|2024-07-17 12:22:50|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|0
1721218980000|2024-07-17 12:23:00|4679.7|4673.7|4679.4|4673.4|4679.7|4673.7|4679.4|4673.4|0
1721218990000|2024-07-17 12:23:10|4679.3|4673.3|4678.4|4672.4|4679.3|4673.3|4678.1|4672.1|0
1721219000000|2024-07-17 12:23:20|4677.9|4671.9|4678.1|4672.1|4678.1|4672.1|4677.9|4671.9|2
1721219020000|2024-07-17 12:23:40|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1721219030000|2024-07-17 12:23:50|4677.6|4671.6|4677.2|4671.2|4677.6|4671.6|4677.2|4671.2|0
1721219040000|2024-07-17 12:24:00|4677.1|4671.1|4676.9|4670.9|4677.1|4671.1|4676.7|4670.7|0
1721219050000|2024-07-17 12:24:10|4677.2|4671.2|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|0
1721219060000|2024-07-17 12:24:20|4677.6|4671.6|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|0
1721219090000|2024-07-17 12:24:50|4676.6|4670.6|4675.6|4669.6|4676.6|4670.6|4675.6|4669.6|20
1721219100000|2024-07-17 12:25:00|4675.4|4669.4|4674.1|4668.1|4675.4|4669.4|4674.1|4668.1|2
1721219110000|2024-07-17 12:25:10|4673.9|4667.9|4673.7|4667.7|4673.9|4667.9|4673.6|4667.6|0
1721219120000|2024-07-17 12:25:20|4673.6|4667.6|4673.7|4667.7|4673.7|4667.7|4673.4|4667.4|9
1721219130000|2024-07-17 12:25:30|4673.6|4667.6|4673.7|4667.7|4673.7|4667.7|4673.6|4667.6|1
1721219140000|2024-07-17 12:25:40|||||||||1
1721219150000|2024-07-17 12:25:50|4674.7|4668.7|4673.7|4667.7|4675.1|4669.1|4673.7|4667.7|1
1721219160000|2024-07-17 12:26:00|4673.6|4667.6|4673.7|4667.7|4673.7|4667.7|4673.4|4667.4|0
1721219180000|2024-07-17 12:26:20|4673.6|4667.6|4673.7|4667.7|4673.7|4667.7|4673.6|4667.6|1
1721219200000|2024-07-17 12:26:40|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|0
1721219220000|2024-07-17 12:27:00|4673.7|4667.7|4674.1|4668.1|4674.2|4668.2|4673.7|4667.7|0
1721219230000|2024-07-17 12:27:10|4673.7|4667.7|4673.2|4667.2|4673.7|4667.7|4673.2|4667.2|0
1721219240000|2024-07-17 12:27:20|4673.4|4667.4|4673.7|4667.7|4673.7|4667.7|4673.4|4667.4|0
1721219250000|2024-07-17 12:27:30|4673.6|4667.6|4673.7|4667.7|4673.7|4667.7|4673.6|4667.6|0
1721219260000|2024-07-17 12:27:40|4673.1|4667.1|4671.7|4665.7|4673.1|4667.1|4671.7|4665.7|0
1721219270000|2024-07-17 12:27:50|4673|4667|4673.5|4667.5|4673.5|4667.5|4673|4667|39
1721219280000|2024-07-17 12:28:00|4673|4667|4675|4669|4675|4669|4673|4667|3
1721219300000|2024-07-17 12:28:20|4675.4|4669.4|4676|4670|4676|4670|4675.4|4669.4|1
1721219310000|2024-07-17 12:28:30|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|4676.4|4670.4|0
1721219330000|2024-07-17 12:28:50|4677.4|4671.4|4676.9|4670.9|4677.4|4671.4|4676.7|4670.7|1
1721219350000|2024-07-17 12:29:10|4676.7|4670.7|4676.7|4670.7|4676.9|4670.9|4676.7|4670.7|0
1721219360000|2024-07-17 12:29:20|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4676.7|4670.7|0
1721219370000|2024-07-17 12:29:30|||||||||5
1721219390000|2024-07-17 12:29:50|||||||||2
1721219400000|2024-07-17 12:30:00|4677.5|4671.5|4675.9|4669.9|4677.7|4671.7|4675.7|4669.7|10
1721219410000|2024-07-17 12:30:10|4676|4670|4677.5|4671.5|4677.5|4671.5|4676|4670|6
1721219480000|2024-07-17 12:31:20|4677.2|4671.2|4677.5|4671.5|4678.1|4672.1|4677.2|4671.2|5
1721219500000|2024-07-17 12:31:40|4679.5|4673.5|4679.5|4673.5|4680|4674|4679|4673|38
1721219510000|2024-07-17 12:31:50|4679|4673|4679|4673|4679|4673|4679|4673|1
1721219520000|2024-07-17 12:32:00|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|4678.5|4672.5|10
1721219530000|2024-07-17 12:32:10|4679.5|4673.5|4679|4673|4679.5|4673.5|4679|4673|1
1721219540000|2024-07-17 12:32:20|4678.9|4672.9|4678.5|4672.5|4678.9|4672.9|4678.5|4672.5|0
1721219550000|2024-07-17 12:32:30|4678.2|4672.2|4678|4672|4678.2|4672.2|4678|4672|13
1721219560000|2024-07-17 12:32:40|||||||||2
1721219570000|2024-07-17 12:32:50|4677.9|4671.9|4678|4672|4678|4672|4677.9|4671.9|0
1721219580000|2024-07-17 12:33:00|4678.5|4672.5|4679|4673|4679|4673|4678.5|4672.5|2
1721219590000|2024-07-17 12:33:10|4678.9|4672.9|4679.7|4673.7|4680.5|4674.5|4678.9|4672.9|8
1721219600000|2024-07-17 12:33:20|4682.9|4676.9|4683|4677|4683.4|4677.4|4682.7|4676.7|14
1721219610000|2024-07-17 12:33:30|4682.9|4676.9|4682|4676|4682.9|4676.9|4682|4676|0
1721219620000|2024-07-17 12:33:40|4682.2|4676.2|4682.9|4676.9|4682.9|4676.9|4682.2|4676.2|2
1721219630000|2024-07-17 12:33:50|4682.7|4676.7|4682|4676|4682.7|4676.7|4682|4676|0
1721219640000|2024-07-17 12:34:00|4682.4|4676.4|4682|4676|4682.4|4676.4|4682|4676|0
1721219650000|2024-07-17 12:34:10|4682.4|4676.4|4682.9|4676.9|4682.9|4676.9|4682|4676|0
1721219660000|2024-07-17 12:34:20|4682.7|4676.7|4681.9|4675.9|4682.9|4676.9|4681.9|4675.9|0
1721219670000|2024-07-17 12:34:30|4682|4676|4682.4|4676.4|4682.4|4676.4|4682|4676|0
1721219680000|2024-07-17 12:34:40|4681.7|4675.7|4681.7|4675.7|4681.9|4675.9|4681.7|4675.7|1
1721219690000|2024-07-17 12:34:50|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|0
1721219710000|2024-07-17 12:35:10|4681|4675|4680.9|4674.9|4681|4675|4680.9|4674.9|1
1721219730000|2024-07-17 12:35:30|4679.4|4673.4|4679|4673|4679.5|4673.5|4679|4673|4
1721219740000|2024-07-17 12:35:40|4679.2|4673.2|4679.5|4673.5|4679.5|4673.5|4679.2|4673.2|0
1721219760000|2024-07-17 12:36:00|4679.4|4673.4|4679.9|4673.9|4679.9|4673.9|4679.4|4673.4|1
1721219770000|2024-07-17 12:36:10|4680|4674|4680.5|4674.5|4680.9|4674.9|4680|4674|2
1721219780000|2024-07-17 12:36:20|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|0
1721219790000|2024-07-17 12:36:30|4681|4675|4682|4676|4682|4676|4681|4675|6
1721219800000|2024-07-17 12:36:40|4681.5|4675.5|4681.9|4675.9|4681.9|4675.9|4681.5|4675.5|1
1721219820000|2024-07-17 12:37:00|4682|4676|4682.9|4676.9|4682.9|4676.9|4682|4676|3
1721219830000|2024-07-17 12:37:10|4683|4677|4683|4677|4683|4677|4683|4677|0
1721219860000|2024-07-17 12:37:40|4683.2|4677.2|4683.5|4677.5|4683.5|4677.5|4683.2|4677.2|0
1721219870000|2024-07-17 12:37:50|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1721219880000|2024-07-17 12:38:00|4684|4678|4684|4678|4684|4678|4683.9|4677.9|2
1721219890000|2024-07-17 12:38:10|4683.9|4677.9|4684.9|4678.9|4684.9|4678.9|4683.9|4677.9|0
1721219900000|2024-07-17 12:38:20|4684.5|4678.5|4683.9|4677.9|4684.5|4678.5|4683.9|4677.9|3
1721219910000|2024-07-17 12:38:30|4684.5|4678.5|4684.9|4678.9|4684.9|4678.9|4684.5|4678.5|2
1721219920000|2024-07-17 12:38:40|4685|4679|4687|4681|4687|4681|4685|4679|0
1721219930000|2024-07-17 12:38:50|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1721219940000|2024-07-17 12:39:00|4687|4681|4687.4|4681.4|4687.9|4681.9|4687|4681|3
1721219950000|2024-07-17 12:39:10|4687|4681|4687.9|4681.9|4687.9|4681.9|4687|4681|1
1721219960000|2024-07-17 12:39:20|4688|4682|4687.4|4681.4|4688|4682|4687.4|4681.4|1
1721219970000|2024-07-17 12:39:30|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1721219990000|2024-07-17 12:39:50|4687|4681|4686.4|4680.4|4687|4681|4686.4|4680.4|0
1721220000000|2024-07-17 12:40:00|4686.5|4680.5|4686.9|4680.9|4686.9|4680.9|4686.5|4680.5|0
1721220020000|2024-07-17 12:40:20|4686.4|4680.4|4685.4|4679.4|4686.4|4680.4|4685.4|4679.4|1
1721220030000|2024-07-17 12:40:30|4684.4|4678.4|4682.7|4676.7|4684.4|4678.4|4682.7|4676.7|6
1721220060000|2024-07-17 12:41:00|4684|4678|4684.9|4678.9|4684.9|4678.9|4684|4678|1
1721220070000|2024-07-17 12:41:10|4685|4679|4686|4680|4686|4680|4685|4679|0
1721220080000|2024-07-17 12:41:20|4686.3|4680.3|4687|4681|4687|4681|4686.3|4680.3|0
1721220090000|2024-07-17 12:41:30|4686.9|4680.9|4686.4|4680.4|4686.9|4680.9|4686.4|4680.4|0
1721220100000|2024-07-17 12:41:40|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|0
1721220110000|2024-07-17 12:41:50|4686.4|4680.4|4686.5|4680.5|4686.5|4680.5|4686.4|4680.4|0
1721220120000|2024-07-17 12:42:00|4686.4|4680.4|4685.9|4679.9|4686.4|4680.4|4685.9|4679.9|0
1721220140000|2024-07-17 12:42:20|||||||||1
1721220150000|2024-07-17 12:42:30|4685.7|4679.7|4683.9|4677.9|4685.7|4679.7|4683.9|4677.9|1
1721220170000|2024-07-17 12:42:50|||||||||6
1721220180000|2024-07-17 12:43:00|4683.4|4677.4|4684.2|4678.2|4684.2|4678.2|4682.9|4676.9|1
1721220190000|2024-07-17 12:43:10|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1721220200000|2024-07-17 12:43:20|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4681.4|4675.4|9
1721220220000|2024-07-17 12:43:40|4682|4676|4681.7|4675.7|4682|4676|4681.7|4675.7|1
1721220230000|2024-07-17 12:43:50|4681.2|4675.2|4680.5|4674.5|4682.4|4676.4|4680.5|4674.5|1
1721220240000|2024-07-17 12:44:00|4680.4|4674.4|4679.5|4673.5|4680.4|4674.4|4679.4|4673.4|0
1721220250000|2024-07-17 12:44:10|4680.4|4674.4|4679.9|4673.9|4680.4|4674.4|4679.9|4673.9|0
1721220260000|2024-07-17 12:44:20|4679.4|4673.4|4680.2|4674.2|4680.2|4674.2|4679.4|4673.4|0
1721220270000|2024-07-17 12:44:30|4679.9|4673.9|4680.2|4674.2|4680.4|4674.4|4678.9|4672.9|0
1721220280000|2024-07-17 12:44:40|4680.4|4674.4|4681.4|4675.4|4681.7|4675.7|4680.4|4674.4|0
1721220290000|2024-07-17 12:44:50|4681|4675|4681.4|4675.4|4681.4|4675.4|4681|4675|0
1721223000000|2024-07-17 13:30:00|4676.8|4670.8|4685.6|4679.6|4691.3|4685.3|4675.5|4669.5|220
1721223010000|2024-07-17 13:30:10|4685.1|4679.1|4680|4674|4685.1|4679.1|4680|4674|47
1721223020000|2024-07-17 13:30:20|4679.6|4673.6|4676|4670|4680.3|4674.3|4675.6|4669.6|11
1721223030000|2024-07-17 13:30:30|4676.3|4670.3|4677.6|4671.6|4679.8|4673.8|4676.3|4670.3|8
1721223040000|2024-07-17 13:30:40|4677.3|4671.3|4675.1|4669.1|4677.3|4671.3|4674.3|4668.3|3
1721223050000|2024-07-17 13:30:50|4675.6|4669.6|4671.8|4665.8|4675.8|4669.8|4671.8|4665.8|3
1721223060000|2024-07-17 13:31:00|4671.6|4665.6|4666|4660|4673|4667|4665|4659|19
1721223070000|2024-07-17 13:31:10|4666.3|4660.3|4662.6|4656.6|4666.3|4660.3|4662.6|4656.6|21
1721223080000|2024-07-17 13:31:20|4661.1|4655.1|4658.5|4652.5|4661.6|4655.6|4658.5|4652.5|8
1721223090000|2024-07-17 13:31:30|4657.8|4651.8|4659.5|4653.5|4659.8|4653.8|4656.1|4650.1|31
1721223100000|2024-07-17 13:31:40|4660|4654|4658.3|4652.3|4662.1|4656.1|4658.3|4652.3|17
1721223110000|2024-07-17 13:31:50|4658.1|4652.1|4660.5|4654.5|4660.5|4654.5|4658.1|4652.1|0
1721223120000|2024-07-17 13:32:00|4660.3|4654.3|4658.6|4652.6|4660.3|4654.3|4658.6|4652.6|6
1721223130000|2024-07-17 13:32:10|4658.3|4652.3|4656.1|4650.1|4658.6|4652.6|4656.1|4650.1|3
1721223140000|2024-07-17 13:32:20|4655.1|4649.1|4652|4646|4655.1|4649.1|4651.8|4645.8|11
1721223150000|2024-07-17 13:32:30|4651.8|4645.8|4655|4649|4655|4649|4651.6|4645.6|16
1721223160000|2024-07-17 13:32:40|4656|4650|4655.3|4649.3|4657|4651|4653.5|4647.5|6
1721223170000|2024-07-17 13:32:50|4655|4649|4657|4651|4657|4651|4654|4648|10
1721223180000|2024-07-17 13:33:00|4656.8|4650.8|4658.1|4652.1|4658.3|4652.3|4656|4650|56
1721223190000|2024-07-17 13:33:10|4658.5|4652.5|4658|4652|4659.6|4653.6|4658|4652|46
1721223200000|2024-07-17 13:33:20|4657.8|4651.8|4658.3|4652.3|4658.3|4652.3|4657.1|4651.1|7
1721223210000|2024-07-17 13:33:30|4658.1|4652.1|4658.8|4652.8|4659.1|4653.1|4657.3|4651.3|7
1721223220000|2024-07-17 13:33:40|4657.8|4651.8|4657.1|4651.1|4657.8|4651.8|4657.1|4651.1|38
1721223230000|2024-07-17 13:33:50|4654.6|4648.6|4651|4645|4654.6|4648.6|4650.5|4644.5|14
1721223240000|2024-07-17 13:34:00|4650.8|4644.8|4654.5|4648.5|4654.8|4648.8|4650.5|4644.5|108
1721223250000|2024-07-17 13:34:10|4655|4649|4654.5|4648.5|4655|4649|4654|4648|3
1721223260000|2024-07-17 13:34:20|4655|4649|4654.8|4648.8|4655|4649|4654.5|4648.5|81
1721223270000|2024-07-17 13:34:30|4654.5|4648.5|4657.5|4651.5|4658.5|4652.5|4654.5|4648.5|15
1721223280000|2024-07-17 13:34:40|4658|4652|4657.8|4651.8|4658.8|4652.8|4656.6|4650.6|108
1721223290000|2024-07-17 13:34:50|4657.5|4651.5|4656.8|4650.8|4658.5|4652.5|4656.8|4650.8|97
1721223300000|2024-07-17 13:35:00|4657.1|4651.1|4652.6|4646.6|4657.3|4651.3|4652.6|4646.6|10
1721223310000|2024-07-17 13:35:10|4652.5|4646.5|4653.8|4647.8|4654.3|4648.3|4651.3|4645.3|19
1721223320000|2024-07-17 13:35:20|4654.3|4648.3|4653.1|4647.1|4654.6|4648.6|4652.1|4646.1|9
1721223330000|2024-07-17 13:35:30|4653.3|4647.3|4654.1|4648.1|4654.3|4648.3|4653.1|4647.1|1
1721223340000|2024-07-17 13:35:40|4653.8|4647.8|4658.1|4652.1|4658.1|4652.1|4653.8|4647.8|4
1721223350000|2024-07-17 13:35:50|4657.8|4651.8|4668.1|4662.1|4668.8|4662.8|4657.8|4651.8|56
1721223360000|2024-07-17 13:36:00|4669.4|4663.4|4680.3|4674.3|4680.6|4674.6|4669.4|4663.4|66
1721223370000|2024-07-17 13:36:10|4680.1|4674.1|4678.8|4672.8|4680.3|4674.3|4676.3|4670.3|24
1721223380000|2024-07-17 13:36:20|4676.8|4670.8|4675.6|4669.6|4676.8|4670.8|4674.9|4668.9|3
1721223390000|2024-07-17 13:36:30|4674.6|4668.6|4677.1|4671.1|4677.3|4671.3|4674.1|4668.1|6
1721223400000|2024-07-17 13:36:40|4676.8|4670.8|4676.6|4670.6|4677.6|4671.6|4675.8|4669.8|7
1721223410000|2024-07-17 13:36:50|4676.5|4670.5|4676|4670|4677.8|4671.8|4675.8|4669.8|34
1721223420000|2024-07-17 13:37:00|4675.5|4669.5|4672|4666|4675.5|4669.5|4670.8|4664.8|37
1721223430000|2024-07-17 13:37:10|4672.6|4666.6|4672|4666|4674|4668|4671.3|4665.3|7
1721223440000|2024-07-17 13:37:20|4672.3|4666.3|4673.6|4667.6|4673.6|4667.6|4671.5|4665.5|3
1721223450000|2024-07-17 13:37:30|4673.3|4667.3|4673|4667|4674.5|4668.5|4672.5|4666.5|23
1721223460000|2024-07-17 13:37:40|4672.5|4666.5|4678.3|4672.3|4680.5|4674.5|4672.5|4666.5|71
1721223470000|2024-07-17 13:37:50|4678|4672|4678|4672|4678|4672|4675.5|4669.5|20
1721223480000|2024-07-17 13:38:00|4678.1|4672.1|4681.5|4675.5|4681.5|4675.5|4678.1|4672.1|6
1721223490000|2024-07-17 13:38:10|4680|4674|4680.6|4674.6|4680.6|4674.6|4678.6|4672.6|9
1721223500000|2024-07-17 13:38:20|4680.5|4674.5|4678.6|4672.6|4680.5|4674.5|4678.5|4672.5|3
1721223510000|2024-07-17 13:38:30|4678.5|4672.5|4676.6|4670.6|4678.5|4672.5|4675.5|4669.5|8
1721223520000|2024-07-17 13:38:40|4676.3|4670.3|4677|4671|4677|4671|4675.6|4669.6|1
1721223530000|2024-07-17 13:38:50|4677.5|4671.5|4678|4672|4678.3|4672.3|4677.5|4671.5|3
1721223540000|2024-07-17 13:39:00|4677.8|4671.8|4676.5|4670.5|4677.8|4671.8|4675|4669|2
1721223550000|2024-07-17 13:39:10|4676|4670|4679.5|4673.5|4680|4674|4676|4670|6
1721223560000|2024-07-17 13:39:20|4679.1|4673.1|4683|4677|4683.8|4677.8|4678.5|4672.5|19
1721223570000|2024-07-17 13:39:30|4682|4676|4681.4|4675.4|4682|4676|4680.9|4674.9|12
1721223580000|2024-07-17 13:39:40|4681.3|4675.3|4682.9|4676.9|4682.9|4676.9|4681.1|4675.1|5
1721223590000|2024-07-17 13:39:50|4682.4|4676.4|4681.1|4675.1|4683.4|4677.4|4680.1|4674.1|13
1721223600000|2024-07-17 13:40:00|4680.9|4674.9|4686.8|4680.8|4687.6|4681.6|4680.9|4674.9|32
1721223610000|2024-07-17 13:40:10|4686.1|4680.1|4682.9|4676.9|4686.6|4680.6|4681.8|4675.8|21
1721223620000|2024-07-17 13:40:20|4683.8|4677.8|4679.9|4673.9|4683.8|4677.8|4679.9|4673.9|4
1721223630000|2024-07-17 13:40:30|4679.8|4673.8|4675.9|4669.9|4679.8|4673.8|4675.9|4669.9|0
1721223640000|2024-07-17 13:40:40|4675.8|4669.8|4677.4|4671.4|4677.4|4671.4|4675.8|4669.8|4
1721223650000|2024-07-17 13:40:50|4676.9|4670.9|4679.3|4673.3|4679.3|4673.3|4676.9|4670.9|54
1721223660000|2024-07-17 13:41:00|4678.8|4672.8|4681.6|4675.6|4681.6|4675.6|4678.3|4672.3|2
1721223670000|2024-07-17 13:41:10|4681.3|4675.3|4680.9|4674.9|4681.3|4675.3|4679.9|4673.9|3
1721223680000|2024-07-17 13:41:20|4680.9|4674.9|4678.9|4672.9|4680.9|4674.9|4678.4|4672.4|5
1721223690000|2024-07-17 13:41:30|4679.1|4673.1|4679.4|4673.4|4679.4|4673.4|4678.8|4672.8|2
1721223700000|2024-07-17 13:41:40|4680.4|4674.4|4681.8|4675.8|4682.3|4676.3|4680.4|4674.4|7
1721223710000|2024-07-17 13:41:50|4682.9|4676.9|4680.6|4674.6|4683.1|4677.1|4680.6|4674.6|5
1721223720000|2024-07-17 13:42:00|4681.1|4675.1|4680.6|4674.6|4681.9|4675.9|4680.4|4674.4|8
1721223730000|2024-07-17 13:42:10|4680.8|4674.8|4680.4|4674.4|4681.4|4675.4|4680.4|4674.4|9
1721223750000|2024-07-17 13:42:30|4680|4674|4675.1|4669.1|4680|4674|4675.1|4669.1|2
1721223760000|2024-07-17 13:42:40|4675.9|4669.9|4675.6|4669.6|4676.8|4670.8|4675.1|4669.1|12
1721223770000|2024-07-17 13:42:50|4675.8|4669.8|4678.6|4672.6|4678.6|4672.6|4675.8|4669.8|4
1721223780000|2024-07-17 13:43:00|4679.6|4673.6|4678.6|4672.6|4679.6|4673.6|4678.1|4672.1|16
1721223790000|2024-07-17 13:43:10|4678.3|4672.3|4677.9|4671.9|4679.1|4673.1|4677.9|4671.9|5
1721223800000|2024-07-17 13:43:20|4678.1|4672.1|4675.1|4669.1|4678.1|4672.1|4675.1|4669.1|3
1721223810000|2024-07-17 13:43:30|4674.8|4668.8|4672.9|4666.9|4674.8|4668.8|4671.4|4665.4|9
1721223820000|2024-07-17 13:43:40|4672.6|4666.6|4672.1|4666.1|4673.3|4667.3|4671.9|4665.9|3
1721223830000|2024-07-17 13:43:50|4671.9|4665.9|4672.6|4666.6|4673.1|4667.1|4671.9|4665.9|1
1721223840000|2024-07-17 13:44:00|4672.4|4666.4|4671.4|4665.4|4672.6|4666.6|4671.4|4665.4|0
1721223850000|2024-07-17 13:44:10|4671.3|4665.3|4671.3|4665.3|4672.3|4666.3|4671.3|4665.3|3
1721223860000|2024-07-17 13:44:20|4671.4|4665.4|4671.9|4665.9|4671.9|4665.9|4669.6|4663.6|6
1721223870000|2024-07-17 13:44:30|4671.3|4665.3|4670.6|4664.6|4671.3|4665.3|4670.4|4664.4|43
1721223880000|2024-07-17 13:44:40|4670.4|4664.4|4669.6|4663.6|4670.6|4664.6|4669.6|4663.6|4
1721223890000|2024-07-17 13:44:50|4669.1|4663.1|4672.9|4666.9|4672.9|4666.9|4669.1|4663.1|13
1721223900000|2024-07-17 13:45:00|4672.6|4666.6|4679.4|4673.4|4679.4|4673.4|4672.6|4666.6|2
1721223910000|2024-07-17 13:45:10|4679.1|4673.1|4680.9|4674.9|4682.9|4676.9|4679.1|4673.1|14
1721223920000|2024-07-17 13:45:20|4681.1|4675.1|4679.6|4673.6|4681.1|4675.1|4678.1|4672.1|0
1721223930000|2024-07-17 13:45:30|4679.8|4673.8|4677.9|4671.9|4679.8|4673.8|4677.9|4671.9|2
1721223940000|2024-07-17 13:45:40|4676.9|4670.9|4678.8|4672.8|4679.3|4673.3|4676.9|4670.9|4
1721223950000|2024-07-17 13:45:50|4678.6|4672.6|4677.8|4671.8|4678.6|4672.6|4677.6|4671.6|0
1721223960000|2024-07-17 13:46:00|4677.6|4671.6|4678.8|4672.8|4678.8|4672.8|4677.3|4671.3|1
1721223970000|2024-07-17 13:46:10|4678.6|4672.6|4677.8|4671.8|4678.6|4672.6|4677.8|4671.8|6
1721223980000|2024-07-17 13:46:20|4676.3|4670.3|4677.3|4671.3|4677.8|4671.8|4676.3|4670.3|4
1721223990000|2024-07-17 13:46:30|4676.6|4670.6|4676.8|4670.8|4677.6|4671.6|4676.3|4670.3|3
1721224000000|2024-07-17 13:46:40|4677.3|4671.3|4678.3|4672.3|4678.8|4672.8|4676.8|4670.8|8
1721224010000|2024-07-17 13:46:50|4678.1|4672.1|4678.6|4672.6|4678.6|4672.6|4677.6|4671.6|1
1721224020000|2024-07-17 13:47:00|4678.8|4672.8|4679.8|4673.8|4679.8|4673.8|4678.8|4672.8|10
1721224030000|2024-07-17 13:47:10|4678.8|4672.8|4677.8|4671.8|4678.8|4672.8|4676.6|4670.6|5
1721224040000|2024-07-17 13:47:20|4679.6|4673.6|4679.8|4673.8|4679.8|4673.8|4678.8|4672.8|3
1721224050000|2024-07-17 13:47:30|4683.3|4677.3|4683.1|4677.1|4684.6|4678.6|4682.6|4676.6|24
1721224060000|2024-07-17 13:47:40|4682.6|4676.6|4683.1|4677.1|4684.8|4678.8|4682.6|4676.6|17
1721224070000|2024-07-17 13:47:50|4682.6|4676.6|4682.6|4676.6|4682.9|4676.9|4682.6|4676.6|1
1721224080000|2024-07-17 13:48:00|4679.8|4673.8|4680.6|4674.6|4680.9|4674.9|4679.8|4673.8|17
1721224090000|2024-07-17 13:48:10|4680.3|4674.3|4676.9|4670.9|4680.3|4674.3|4675.9|4669.9|13
1721224100000|2024-07-17 13:48:20|4677.1|4671.1|4675.6|4669.6|4677.3|4671.3|4675.3|4669.3|9
1721224110000|2024-07-17 13:48:30|4675.3|4669.3|4679.1|4673.1|4679.6|4673.6|4675.3|4669.3|33
1721224120000|2024-07-17 13:48:40|4678.9|4672.9|4680.1|4674.1|4681.1|4675.1|4678.9|4672.9|8
1721224130000|2024-07-17 13:48:50|4680.6|4674.6|4679.4|4673.4|4681.6|4675.6|4678.3|4672.3|13
1721224140000|2024-07-17 13:49:00|4679.1|4673.1|4678.3|4672.3|4680.1|4674.1|4678.3|4672.3|17
1721224150000|2024-07-17 13:49:10|4677.9|4671.9|4676.3|4670.3|4678.1|4672.1|4675.4|4669.4|3
1721224160000|2024-07-17 13:49:20|4676.4|4670.4|4674.9|4668.9|4676.4|4670.4|4673.4|4667.4|1
1721224170000|2024-07-17 13:49:30|4675.1|4669.1|4674.3|4668.3|4675.1|4669.1|4673.4|4667.4|0
1721224180000|2024-07-17 13:49:40|4673.9|4667.9|4673.8|4667.8|4675.1|4669.1|4673.6|4667.6|26
1721224190000|2024-07-17 13:49:50|4674.2|4668.2|4673.9|4667.9|4674.9|4668.9|4673.9|4667.9|4
1721224200000|2024-07-17 13:50:00|4674.1|4668.1|4674.1|4668.1|4674.4|4668.4|4674.1|4668.1|0
1721224210000|2024-07-17 13:50:10|4673.9|4667.9|4670.8|4664.8|4673.9|4667.9|4670.8|4664.8|7
1721224220000|2024-07-17 13:50:20|4670.3|4664.3|4670.1|4664.1|4670.3|4664.3|4669.9|4663.9|4
1721224230000|2024-07-17 13:50:30|4669.9|4663.9|4670.1|4664.1|4670.1|4664.1|4669.4|4663.4|1
1721224240000|2024-07-17 13:50:40|4671.6|4665.6|4673.1|4667.1|4673.8|4667.8|4671.4|4665.4|3
1721224250000|2024-07-17 13:50:50|4673.4|4667.4|4674.1|4668.1|4674.1|4668.1|4673.1|4667.1|3
1721224260000|2024-07-17 13:51:00|4674.6|4668.6|4673.1|4667.1|4674.6|4668.6|4672.9|4666.9|1
1721224270000|2024-07-17 13:51:10|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4673.1|4667.1|3
1721224280000|2024-07-17 13:51:20|4673.9|4667.9|4675.7|4669.7|4675.7|4669.7|4673.9|4667.9|2
1721224290000|2024-07-17 13:51:30|4675.6|4669.6|4676.4|4670.4|4676.4|4670.4|4675.1|4669.1|3
1721224300000|2024-07-17 13:51:40|4676.1|4670.1|4678.9|4672.9|4679.1|4673.1|4676.1|4670.1|2
1721224310000|2024-07-17 13:51:50|4679.1|4673.1|4681.1|4675.1|4681.1|4675.1|4679.1|4673.1|10
1721224320000|2024-07-17 13:52:00|4680.4|4674.4|4679.1|4673.1|4680.4|4674.4|4678.9|4672.9|5
1721224330000|2024-07-17 13:52:10|4678.9|4672.9|4677.6|4671.6|4678.9|4672.9|4677.6|4671.6|3
1721224340000|2024-07-17 13:52:20|4677.4|4671.4|4676.9|4670.9|4677.4|4671.4|4676.9|4670.9|3
1721224350000|2024-07-17 13:52:30|4676.7|4670.7|4674.4|4668.4|4676.7|4670.7|4674.4|4668.4|1
1721224360000|2024-07-17 13:52:40|4674.6|4668.6|4675.4|4669.4|4675.9|4669.9|4674.4|4668.4|1
1721224370000|2024-07-17 13:52:50|4675.9|4669.9|4677.1|4671.1|4677.6|4671.6|4674.9|4668.9|0
1721224380000|2024-07-17 13:53:00|4677.4|4671.4|4677.4|4671.4|4679.6|4673.6|4677.1|4671.1|4
1721224390000|2024-07-17 13:53:10|4677.2|4671.2|4675.6|4669.6|4677.4|4671.4|4675.6|4669.6|2
1721224400000|2024-07-17 13:53:20|4675.4|4669.4|4672.6|4666.6|4675.4|4669.4|4672.6|4666.6|1
1721224410000|2024-07-17 13:53:30|4672.9|4666.9|4673.2|4667.2|4673.2|4667.2|4672.4|4666.4|0
1721224420000|2024-07-17 13:53:40|4673.6|4667.6|4673.9|4667.9|4673.9|4667.9|4673.6|4667.6|6
1721224430000|2024-07-17 13:53:50|4673.6|4667.6|4673.9|4667.9|4673.9|4667.9|4673.6|4667.6|30
1721224440000|2024-07-17 13:54:00|4674.7|4668.7|4674.2|4668.2|4676.4|4670.4|4674.2|4668.2|8
1721224450000|2024-07-17 13:54:10|4674.6|4668.6|4675.6|4669.6|4675.6|4669.6|4674.6|4668.6|3
1721224460000|2024-07-17 13:54:20|4674.9|4668.9|4672.6|4666.6|4674.9|4668.9|4672.6|4666.6|4
1721224470000|2024-07-17 13:54:30|4672.4|4666.4|4669.1|4663.1|4672.4|4666.4|4669.1|4663.1|52
1721224480000|2024-07-17 13:54:40|4669.2|4663.2|4667.6|4661.6|4670.4|4664.4|4667.6|4661.6|263
1721224490000|2024-07-17 13:54:50|4667.1|4661.1|4665.1|4659.1|4667.1|4661.1|4665.1|4659.1|16
1721224500000|2024-07-17 13:55:00|4664.9|4658.9|4661.4|4655.4|4664.9|4658.9|4661.1|4655.1|7
1721224510000|2024-07-17 13:55:10|4661.1|4655.1|4662.4|4656.4|4662.6|4656.6|4660.7|4654.7|16
1721224520000|2024-07-17 13:55:20|4662.1|4656.1|4663.1|4657.1|4663.6|4657.6|4662.1|4656.1|17
1721224530000|2024-07-17 13:55:30|4662.6|4656.6|4663.1|4657.1|4663.1|4657.1|4662.1|4656.1|8
1721224540000|2024-07-17 13:55:40|4662.9|4656.9|4663.6|4657.6|4663.6|4657.6|4662.1|4656.1|6
1721224550000|2024-07-17 13:55:50|4663.4|4657.4|4663.6|4657.6|4664.4|4658.4|4662.7|4656.7|10
1721224560000|2024-07-17 13:56:00|4663.4|4657.4|4663.2|4657.2|4664.1|4658.1|4663.1|4657.1|2
1721224570000|2024-07-17 13:56:10|4663.1|4657.1|4665.6|4659.6|4666.1|4660.1|4662.2|4656.2|4
1721224580000|2024-07-17 13:56:20|4665.1|4659.1|4664.2|4658.2|4665.1|4659.1|4663.9|4657.9|3
1721224590000|2024-07-17 13:56:30|4663.6|4657.6|4664.4|4658.4|4664.9|4658.9|4663.6|4657.6|5
1721224600000|2024-07-17 13:56:40|4664.1|4658.1|4665.1|4659.1|4665.1|4659.1|4663.4|4657.4|37
1721224610000|2024-07-17 13:56:50|4665.2|4659.2|4665.9|4659.9|4666.1|4660.1|4665.2|4659.2|1
1721224620000|2024-07-17 13:57:00|4666.1|4660.1|4665.9|4659.9|4666.9|4660.9|4665.1|4659.1|5
1721224630000|2024-07-17 13:57:10|4665.6|4659.6|4667.9|4661.9|4667.9|4661.9|4665.6|4659.6|22
1721224640000|2024-07-17 13:57:20|4668.1|4662.1|4669.6|4663.6|4670.4|4664.4|4668.1|4662.1|3
1721224660000|2024-07-17 13:57:40|4669.7|4663.7|4670.1|4664.1|4670.6|4664.6|4668.6|4662.6|4
1721224670000|2024-07-17 13:57:50|4671.1|4665.1|4672.2|4666.2|4673.6|4667.6|4671.1|4665.1|4
1721224680000|2024-07-17 13:58:00|4672.6|4666.6|4673.6|4667.6|4674.1|4668.1|4671.1|4665.1|50
1721224690000|2024-07-17 13:58:10|4673.1|4667.1|4673.6|4667.6|4673.6|4667.6|4673.1|4667.1|4
1721224700000|2024-07-17 13:58:20|4673.7|4667.7|4673.6|4667.6|4674.1|4668.1|4673.6|4667.6|1
1721224710000|2024-07-17 13:58:30|4674.1|4668.1|4673.6|4667.6|4674.1|4668.1|4673.6|4667.6|3
1721224720000|2024-07-17 13:58:40|4673.4|4667.4|4674.7|4668.7|4675.2|4669.2|4673.4|4667.4|260
1721224730000|2024-07-17 13:58:50|4675.2|4669.2|4674.7|4668.7|4675.2|4669.2|4674.7|4668.7|5
1721224740000|2024-07-17 13:59:00|4675.1|4669.1|4674.7|4668.7|4675.1|4669.1|4674.7|4668.7|28
1721224750000|2024-07-17 13:59:10|4674.9|4668.9|4671.7|4665.7|4674.9|4668.9|4671.7|4665.7|22
1721224760000|2024-07-17 13:59:20|4672.1|4666.1|4671.7|4665.7|4672.1|4666.1|4671.7|4665.7|1
1721224770000|2024-07-17 13:59:30|4673.2|4667.2|4673.7|4667.7|4674.2|4668.2|4673.2|4667.2|1
1721224780000|2024-07-17 13:59:40|4673.4|4667.4|4671.1|4665.1|4673.4|4667.4|4670.9|4664.9|19
1721224790000|2024-07-17 13:59:50|4670.2|4664.2|4670.2|4664.2|4671.1|4665.1|4670.2|4664.2|1
1721224800000|2024-07-17 14:00:00|4670.6|4664.6|4673.7|4667.7|4674.7|4668.7|4670.1|4664.1|17
1721224810000|2024-07-17 14:00:10|4673.6|4667.6|4673.7|4667.7|4674.7|4668.7|4672.7|4666.7|18
1721224820000|2024-07-17 14:00:20|4673.6|4667.6|4670.9|4664.9|4673.6|4667.6|4670.9|4664.9|33
1721224830000|2024-07-17 14:00:30|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|14
1721224840000|2024-07-17 14:00:40|4670.1|4664.1|4672.7|4666.7|4673.2|4667.2|4670.1|4664.1|10
1721224850000|2024-07-17 14:00:50|4673.1|4667.1|4672.7|4666.7|4673.2|4667.2|4672.7|4666.7|1
1721224860000|2024-07-17 14:01:00|4672.2|4666.2|4672.2|4666.2|4672.7|4666.7|4672.2|4666.2|2
1721224870000|2024-07-17 14:01:10|4671.7|4665.7|4673.4|4667.4|4673.7|4667.7|4671.7|4665.7|3
1721224880000|2024-07-17 14:01:20|4673.6|4667.6|4672.7|4666.7|4673.7|4667.7|4672.2|4666.2|1
1721224890000|2024-07-17 14:01:30|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4671.6|4665.6|4
1721224900000|2024-07-17 14:01:40|4671.7|4665.7|4670.1|4664.1|4671.7|4665.7|4669.6|4663.6|108
1721224910000|2024-07-17 14:01:50|4669.7|4663.7|4670.7|4664.7|4670.7|4664.7|4669.2|4663.2|38
1721224920000|2024-07-17 14:02:00|||||||||29
1721224930000|2024-07-17 14:02:10|4670.2|4664.2|4670.2|4664.2|4670.6|4664.6|4669.7|4663.7|30
1721224940000|2024-07-17 14:02:20|4670.1|4664.1|4669.7|4663.7|4670.1|4664.1|4668.7|4662.7|20
1721224950000|2024-07-17 14:02:30|4670.1|4664.1|4671.1|4665.1|4672.1|4666.1|4670.1|4664.1|10
1721224960000|2024-07-17 14:02:40|4670.6|4664.6|4669.6|4663.6|4671.7|4665.7|4668.6|4662.6|19
1721224970000|2024-07-17 14:02:50|4669.2|4663.2|4669.1|4663.1|4669.2|4663.2|4668.6|4662.6|0
1721224980000|2024-07-17 14:03:00|4668.2|4662.2|4667.1|4661.1|4668.2|4662.2|4667.1|4661.1|1
1721224990000|2024-07-17 14:03:10|4667.6|4661.6|4666.1|4660.1|4667.6|4661.6|4664.9|4658.9|7
1721225000000|2024-07-17 14:03:20|4666.6|4660.6|4669|4663|4670.1|4664.1|4666.6|4660.6|15
1721225010000|2024-07-17 14:03:30|4669.2|4663.2|4670.5|4664.5|4671.2|4665.2|4669|4663|6
1721225020000|2024-07-17 14:03:40|4670.4|4664.4|4670.5|4664.5|4670.9|4664.9|4669.5|4663.5|0
1721225030000|2024-07-17 14:03:50|4670.9|4664.9|4670.9|4664.9|4671.2|4665.2|4669.5|4663.5|4
1721225040000|2024-07-17 14:04:00|4670.5|4664.5|4670.9|4664.9|4670.9|4664.9|4670.2|4664.2|0
1721225050000|2024-07-17 14:04:10|4671|4665|4670.9|4664.9|4671.4|4665.4|4670.9|4664.9|1
1721225060000|2024-07-17 14:04:20|4670.5|4664.5|4670.5|4664.5|4671|4665|4669.9|4663.9|3
1721225070000|2024-07-17 14:04:30|4670.4|4664.4|4669.5|4663.5|4670.4|4664.4|4669.5|4663.5|0
1721225080000|2024-07-17 14:04:40|4668.9|4662.9|4668.5|4662.5|4668.9|4662.9|4668.4|4662.4|102
1721225090000|2024-07-17 14:04:50|4668.9|4662.9|4668.5|4662.5|4669.4|4663.4|4668.5|4662.5|0
1721225100000|2024-07-17 14:05:00|4668.9|4662.9|4669|4663|4671|4665|4668.4|4662.4|36
1721225110000|2024-07-17 14:05:10|4668.4|4662.4|4668.4|4662.4|4668.5|4662.5|4668|4662|3
1721225120000|2024-07-17 14:05:20|4668|4662|4669.5|4663.5|4671|4665|4668|4662|23
1721225130000|2024-07-17 14:05:30|4669.1|4663.1|4665.9|4659.9|4669.1|4663.1|4664.4|4658.4|35
1721225140000|2024-07-17 14:05:40|4665.7|4659.7|4665|4659|4667|4661|4665|4659|25
1721225150000|2024-07-17 14:05:50|4665.4|4659.4|4664.2|4658.2|4665.4|4659.4|4664.2|4658.2|0
1721225160000|2024-07-17 14:06:00|4664.4|4658.4|4664.4|4658.4|4665|4659|4664.4|4658.4|12
1721225170000|2024-07-17 14:06:10|4663.4|4657.4|4663|4657|4663.4|4657.4|4662.9|4656.9|15
1721225180000|2024-07-17 14:06:20|4662.5|4656.5|4662.4|4656.4|4663|4657|4662.4|4656.4|18
1721225190000|2024-07-17 14:06:30|4661.5|4655.5|4658.9|4652.9|4661.5|4655.5|4658.9|4652.9|32
1721225200000|2024-07-17 14:06:40|4658.7|4652.7|4658.5|4652.5|4658.7|4652.7|4658.4|4652.4|2
1721225210000|2024-07-17 14:06:50|4658.4|4652.4|4655.9|4649.9|4658.4|4652.4|4655.4|4649.4|19
1721225220000|2024-07-17 14:07:00|4655.5|4649.5|4656.9|4650.9|4657.2|4651.2|4655.5|4649.5|1
1721225230000|2024-07-17 14:07:10|4657|4651|4657|4651|4657|4651|4656.9|4650.9|1
1721225240000|2024-07-17 14:07:20|4656.9|4650.9|4658.9|4652.9|4659.2|4653.2|4656.9|4650.9|24
1721225250000|2024-07-17 14:07:30|4659|4653|4656.9|4650.9|4659.2|4653.2|4656.9|4650.9|3
1721225260000|2024-07-17 14:07:40|4656.2|4650.2|4659.2|4653.2|4660.4|4654.4|4656|4650|27
1721225270000|2024-07-17 14:07:50|4658.9|4652.9|4658.5|4652.5|4658.9|4652.9|4658.5|4652.5|0
1721225280000|2024-07-17 14:08:00|4658.4|4652.4|4659.7|4653.7|4660.5|4654.5|4658.4|4652.4|1
1721225290000|2024-07-17 14:08:10|4659.4|4653.4|4657.9|4651.9|4659.4|4653.4|4657.5|4651.5|23
1721225300000|2024-07-17 14:08:20|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|4658|4652|0
1721225310000|2024-07-17 14:08:30|4659.2|4653.2|4662.4|4656.4|4662.5|4656.5|4658|4652|5
1721225320000|2024-07-17 14:08:40|4662.2|4656.2|4661.4|4655.4|4662.2|4656.2|4661.4|4655.4|8
1721225330000|2024-07-17 14:08:50|4661.5|4655.5|4661.5|4655.5|4663.4|4657.4|4661.5|4655.5|5
1721225340000|2024-07-17 14:09:00|4661.4|4655.4|4661.4|4655.4|4662.7|4656.7|4660.9|4654.9|2
1721225350000|2024-07-17 14:09:10|4661.2|4655.2|4661.4|4655.4|4661.4|4655.4|4660.5|4654.5|1
1721225360000|2024-07-17 14:09:20|4660.7|4654.7|4661.2|4655.2|4661.4|4655.4|4660.4|4654.4|3
1721225370000|2024-07-17 14:09:30|4660.9|4654.9|4660.4|4654.4|4661.4|4655.4|4660.4|4654.4|2
1721225380000|2024-07-17 14:09:40|4660.5|4654.5|4660.4|4654.4|4660.5|4654.5|4660|4654|2
1721225390000|2024-07-17 14:09:50|4660.2|4654.2|4660|4654|4660.5|4654.5|4660|4654|3
1721225400000|2024-07-17 14:10:00|4660.4|4654.4|4659.2|4653.2|4660.9|4654.9|4659.2|4653.2|4
1721225410000|2024-07-17 14:10:10|4659.4|4653.4|4658.5|4652.5|4659.4|4653.4|4657.9|4651.9|5
1721225420000|2024-07-17 14:10:20|4658.2|4652.2|4657.7|4651.7|4658.2|4652.2|4657.7|4651.7|0
1721225430000|2024-07-17 14:10:30|4658.5|4652.5|4658.7|4652.7|4658.7|4652.7|4656.5|4650.5|5
1721225440000|2024-07-17 14:10:40|4659.5|4653.5|4658.5|4652.5|4659.5|4653.5|4658|4652|9
1721225450000|2024-07-17 14:10:50|4658.2|4652.2|4657.5|4651.5|4658.5|4652.5|4657.4|4651.4|14
1721225460000|2024-07-17 14:11:00|4657.4|4651.4|4657.7|4651.7|4657.7|4651.7|4657|4651|1
1721225470000|2024-07-17 14:11:10|4657.4|4651.4|4657.7|4651.7|4657.7|4651.7|4657.4|4651.4|6
1721225480000|2024-07-17 14:11:20|4657.9|4651.9|4656.5|4650.5|4657.9|4651.9|4656.2|4650.2|5
1721225490000|2024-07-17 14:11:30|4656.4|4650.4|4654.7|4648.7|4656.4|4650.4|4654|4648|5
1721225500000|2024-07-17 14:11:40|4654.4|4648.4|4654|4648|4654.4|4648.4|4654|4648|3
1721225510000|2024-07-17 14:11:50|4654.2|4648.2|4652.4|4646.4|4654.2|4648.2|4652.4|4646.4|0
1721225520000|2024-07-17 14:12:00|4652.9|4646.9|4652.9|4646.9|4653.9|4647.9|4652.9|4646.9|0
1721225530000|2024-07-17 14:12:10|4652.4|4646.4|4651.4|4645.4|4652.4|4646.4|4651.4|4645.4|9
1721225540000|2024-07-17 14:12:20|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|4650.7|4644.7|3
1721225550000|2024-07-17 14:12:30|4650.4|4644.4|4649.4|4643.4|4650.4|4644.4|4649.4|4643.4|1
1721225560000|2024-07-17 14:12:40|4649.5|4643.5|4650.2|4644.2|4650.4|4644.4|4649.5|4643.5|4
1721225570000|2024-07-17 14:12:50|4650.4|4644.4|4653.7|4647.7|4653.9|4647.9|4650.4|4644.4|31
1721225580000|2024-07-17 14:13:00|4653.9|4647.9|4652.9|4646.9|4653.9|4647.9|4652.9|4646.9|36
1721225590000|2024-07-17 14:13:10|4653.4|4647.4|4653.9|4647.9|4654.4|4648.4|4653.4|4647.4|31
1721225600000|2024-07-17 14:13:20|4654|4648|4655.7|4649.7|4656.7|4650.7|4654|4648|25
1721225610000|2024-07-17 14:13:30|4655.2|4649.2|4655.2|4649.2|4655.7|4649.7|4654.9|4648.9|0
1721225620000|2024-07-17 14:13:40|4654.2|4648.2|4655.9|4649.9|4656.4|4650.4|4654.2|4648.2|3
1721225630000|2024-07-17 14:13:50|4655.5|4649.5|4653.9|4647.9|4655.5|4649.5|4653.9|4647.9|11
1721225640000|2024-07-17 14:14:00|4654|4648|4654.9|4648.9|4654.9|4648.9|4654|4648|1
1721225650000|2024-07-17 14:14:10|4654.4|4648.4|4655.4|4649.4|4655.4|4649.4|4654.4|4648.4|2
1721225660000|2024-07-17 14:14:20|4655.5|4649.5|4655.9|4649.9|4655.9|4649.9|4655.4|4649.4|6
1721225670000|2024-07-17 14:14:30|4656|4650|4657.4|4651.4|4657.4|4651.4|4656|4650|16
1721225680000|2024-07-17 14:14:40|4657.5|4651.5|4656.3|4650.3|4657.9|4651.9|4656.3|4650.3|3
1721225690000|2024-07-17 14:14:50|4655.8|4649.8|4656.3|4650.3|4656.3|4650.3|4655.8|4649.8|4
1721225700000|2024-07-17 14:15:00|4656.8|4650.8|4657.3|4651.3|4657.3|4651.3|4656.3|4650.3|6
1721225710000|2024-07-17 14:15:10|4657|4651|4656.3|4650.3|4657|4651|4656.3|4650.3|8
1721225720000|2024-07-17 14:15:20|4656.5|4650.5|4656.7|4650.7|4657.7|4651.7|4656.5|4650.5|1
1721225730000|2024-07-17 14:15:30|||||||||2
1721225740000|2024-07-17 14:15:40|4655.7|4649.7|4655.8|4649.8|4655.8|4649.8|4655.7|4649.7|3
1721225750000|2024-07-17 14:15:50|4655.7|4649.7|4655.8|4649.8|4655.8|4649.8|4655.5|4649.5|1
1721225760000|2024-07-17 14:16:00|4655.7|4649.7|4654.7|4648.7|4655.7|4649.7|4654.7|4648.7|0
1721225770000|2024-07-17 14:16:10|4654.3|4648.3|4654.8|4648.8|4655.3|4649.3|4654.3|4648.3|12
1721225780000|2024-07-17 14:16:20|4654.7|4648.7|4653.8|4647.8|4654.8|4648.8|4652.8|4646.8|38
1721225790000|2024-07-17 14:16:30|4653.7|4647.7|4650.3|4644.3|4653.7|4647.7|4650.3|4644.3|21
1721225800000|2024-07-17 14:16:40|4650.8|4644.8|4652.8|4646.8|4652.8|4646.8|4650.8|4644.8|3
1721225810000|2024-07-17 14:16:50|4652.7|4646.7|4651.3|4645.3|4652.7|4646.7|4651.3|4645.3|0
1721225820000|2024-07-17 14:17:00|4651.5|4645.5|4650.8|4644.8|4651.8|4645.8|4650.8|4644.8|5
1721225830000|2024-07-17 14:17:10|4652|4646|4655.3|4649.3|4655.3|4649.3|4652|4646|3
1721225840000|2024-07-17 14:17:20|4655.2|4649.2|4654.2|4648.2|4655.2|4649.2|4654.2|4648.2|0
1721225850000|2024-07-17 14:17:30|4653.7|4647.7|4652.7|4646.7|4653.8|4647.8|4651.8|4645.8|0
1721225860000|2024-07-17 14:17:40|4652.5|4646.5|4651.8|4645.8|4652.8|4646.8|4651.8|4645.8|51
1721225870000|2024-07-17 14:17:50|4651.7|4645.7|4651.2|4645.2|4651.7|4645.7|4650.8|4644.8|0
1721225880000|2024-07-17 14:18:00|4650.7|4644.7|4650.3|4644.3|4650.7|4644.7|4650.3|4644.3|0
1721225890000|2024-07-17 14:18:10|4650.2|4644.2|4648.3|4642.3|4650.3|4644.3|4648.3|4642.3|11
1721225900000|2024-07-17 14:18:20|4645.3|4639.3|4645.8|4639.8|4646.2|4640.2|4644.8|4638.8|30
1721225910000|2024-07-17 14:18:30|4645.7|4639.7|4645.3|4639.3|4645.7|4639.7|4645.3|4639.3|3
1721225920000|2024-07-17 14:18:40|4645.8|4639.8|4645.8|4639.8|4646.8|4640.8|4645.8|4639.8|17
1721225930000|2024-07-17 14:18:50|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|0
1721225940000|2024-07-17 14:19:00|4645.8|4639.8|4645.7|4639.7|4646.3|4640.3|4644.8|4638.8|7
1721225950000|2024-07-17 14:19:10|4645.3|4639.3|4648.8|4642.8|4648.8|4642.8|4645.3|4639.3|37
1721225960000|2024-07-17 14:19:20|4648.7|4642.7|4649.2|4643.2|4649.2|4643.2|4648.3|4642.3|5
1721225970000|2024-07-17 14:19:30|4650.2|4644.2|4649.3|4643.3|4650.2|4644.2|4649.3|4643.3|3
1721225980000|2024-07-17 14:19:40|4649.5|4643.5|4648.8|4642.8|4649.7|4643.7|4648.8|4642.8|0
1721225990000|2024-07-17 14:19:50|4648.7|4642.7|4648.8|4642.8|4648.8|4642.8|4647.8|4641.8|0
1721226000000|2024-07-17 14:20:00|4647.8|4641.8|4646.8|4640.8|4647.8|4641.8|4646.8|4640.8|5
1721226010000|2024-07-17 14:20:10|4647|4641|4645.8|4639.8|4647.5|4641.5|4645.8|4639.8|0
1721226020000|2024-07-17 14:20:20|4645.7|4639.7|4646.3|4640.3|4646.8|4640.8|4645.2|4639.2|3
1721226030000|2024-07-17 14:20:30|4646.8|4640.8|4646.3|4640.3|4646.8|4640.8|4644.8|4638.8|0
1721226040000|2024-07-17 14:20:40|4646.2|4640.2|4647.2|4641.2|4647.8|4641.8|4646.2|4640.2|3
1721226050000|2024-07-17 14:20:50|4646.8|4640.8|4647.3|4641.3|4647.3|4641.3|4646.3|4640.3|4
1721226060000|2024-07-17 14:21:00|4647.7|4641.7|4648.3|4642.3|4648.3|4642.3|4647.7|4641.7|30
1721226070000|2024-07-17 14:21:10|||||||||2
1721226080000|2024-07-17 14:21:20|4647.5|4641.5|4647.8|4641.8|4647.8|4641.8|4647.5|4641.5|1
1721226090000|2024-07-17 14:21:30|4647.3|4641.3|4647.3|4641.3|4647.8|4641.8|4646.8|4640.8|1
1721226100000|2024-07-17 14:21:40|4646.8|4640.8|4649.2|4643.2|4649.3|4643.3|4646.8|4640.8|9
1721226110000|2024-07-17 14:21:50|4649.5|4643.5|4648.8|4642.8|4650.8|4644.8|4648.8|4642.8|8
1721226120000|2024-07-17 14:22:00|4648.3|4642.3|4647.8|4641.8|4648.3|4642.3|4647.7|4641.7|1
1721226130000|2024-07-17 14:22:10|4647.7|4641.7|4647.7|4641.7|4647.8|4641.8|4646.8|4640.8|0
1721226140000|2024-07-17 14:22:20|4647.3|4641.3|4648.3|4642.3|4648.3|4642.3|4647.3|4641.3|7
1721226150000|2024-07-17 14:22:30|4648.5|4642.5|4648.3|4642.3|4648.8|4642.8|4647.3|4641.3|1
1721226160000|2024-07-17 14:22:40|4648.2|4642.2|4647.3|4641.3|4648.2|4642.2|4647.3|4641.3|2
1721226170000|2024-07-17 14:22:50|||||||||34
1721226180000|2024-07-17 14:23:00|4646.7|4640.7|4645.2|4639.2|4646.7|4640.7|4643.8|4637.8|25
1721226190000|2024-07-17 14:23:10|4645.3|4639.3|4644.8|4638.8|4645.3|4639.3|4644.8|4638.8|3
1721226200000|2024-07-17 14:23:20|4645|4639|4644.3|4638.3|4645.3|4639.3|4643.8|4637.8|3
1721226210000|2024-07-17 14:23:30|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.3|4638.3|2
1721226220000|2024-07-17 14:23:40|4645.3|4639.3|4647.3|4641.3|4647.8|4641.8|4645.3|4639.3|3
1721226230000|2024-07-17 14:23:50|4647.2|4641.2|4648.2|4642.2|4648.2|4642.2|4647.2|4641.2|5
1721226240000|2024-07-17 14:24:00|4648|4642|4647.8|4641.8|4648|4642|4646.3|4640.3|2
1721226250000|2024-07-17 14:24:10|4648.3|4642.3|4646.3|4640.3|4648.3|4642.3|4646.3|4640.3|1
1721226260000|2024-07-17 14:24:20|4646.8|4640.8|4646.3|4640.3|4646.8|4640.8|4646.3|4640.3|1
1721226270000|2024-07-17 14:24:30|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|6
1721226280000|2024-07-17 14:24:40|||||||||2
1721226290000|2024-07-17 14:24:50|4647.2|4641.2|4646.8|4640.8|4647.3|4641.3|4646.3|4640.3|6
1721226300000|2024-07-17 14:25:00|4647.2|4641.2|4643.3|4637.3|4647.2|4641.2|4643.3|4637.3|12
1721226310000|2024-07-17 14:25:10|4643.7|4637.7|4644.2|4638.2|4644.7|4638.7|4643.3|4637.3|7
1721226320000|2024-07-17 14:25:20|||||||||1
1721226330000|2024-07-17 14:25:30|4644.5|4638.5|4644.2|4638.2|4644.5|4638.5|4644.2|4638.2|0
1721226340000|2024-07-17 14:25:40|4644.3|4638.3|4643.7|4637.7|4644.3|4638.3|4643.3|4637.3|1
1721226350000|2024-07-17 14:25:50|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643|4637|9
1721226360000|2024-07-17 14:26:00|4643.7|4637.7|4643.3|4637.3|4645.2|4639.2|4643.3|4637.3|5
1721226380000|2024-07-17 14:26:20|||||||||1
1721226400000|2024-07-17 14:26:40|4642.5|4636.5|4643.2|4637.2|4643.3|4637.3|4642.5|4636.5|9
1721226410000|2024-07-17 14:26:50|4643|4637|4643.2|4637.2|4643.2|4637.2|4643|4637|3
1721226420000|2024-07-17 14:27:00|4643.3|4637.3|4643.7|4637.7|4644.7|4638.7|4643.3|4637.3|3
1721226430000|2024-07-17 14:27:10|4643.3|4637.3|4643.8|4637.8|4644.2|4638.2|4643.3|4637.3|0
1721226440000|2024-07-17 14:27:20|4644|4638|4645.8|4639.8|4646.3|4640.3|4643.8|4637.8|11
1721226450000|2024-07-17 14:27:30|4646|4640|4646.3|4640.3|4646.7|4640.7|4646|4640|4
1721226470000|2024-07-17 14:27:50|4646.2|4640.2|4644.7|4638.7|4646.2|4640.2|4644.3|4638.3|1
1721226480000|2024-07-17 14:28:00|4644.8|4638.8|4643.3|4637.3|4644.8|4638.8|4643.3|4637.3|0
1721226490000|2024-07-17 14:28:10|4643.8|4637.8|4643.3|4637.3|4643.8|4637.8|4643.2|4637.2|1
1721226500000|2024-07-17 14:28:20|4643.5|4637.5|4645.3|4639.3|4646.3|4640.3|4643.5|4637.5|5
1721226520000|2024-07-17 14:28:40|4645.2|4639.2|4644.7|4638.7|4645.2|4639.2|4644.3|4638.3|0
1721226530000|2024-07-17 14:28:50|4644.3|4638.3|4644.8|4638.8|4645.3|4639.3|4644.3|4638.3|5
1721226540000|2024-07-17 14:29:00|4644.3|4638.3|4644.7|4638.7|4644.8|4638.8|4643.2|4637.2|3
1721226550000|2024-07-17 14:29:10|4644.3|4638.3|4645|4639|4645.3|4639.3|4643.8|4637.8|1
1721226560000|2024-07-17 14:29:20|4645.2|4639.2|4644.2|4638.2|4645.2|4639.2|4643|4637|78
1721226570000|2024-07-17 14:29:30|4643.8|4637.8|4644.3|4638.3|4645.2|4639.2|4643.8|4637.8|2
1721226580000|2024-07-17 14:29:40|4644.2|4638.2|4645.3|4639.3|4645.5|4639.5|4644.2|4638.2|0
1721226590000|2024-07-17 14:29:50|4645.2|4639.2|4645.3|4639.3|4645.7|4639.7|4643.8|4637.8|4
1721226600000|2024-07-17 14:30:00|4645.2|4639.2|4645.3|4639.3|4645.3|4639.3|4644.2|4638.2|2
1721226610000|2024-07-17 14:30:10|4645|4639|4645.3|4639.3|4645.3|4639.3|4645|4639|1
1721226620000|2024-07-17 14:30:20|4645.2|4639.2|4646.3|4640.3|4647.2|4641.2|4644.8|4638.8|5
1721226630000|2024-07-17 14:30:30|4645.2|4639.2|4645.3|4639.3|4645.3|4639.3|4645.2|4639.2|3
1721226640000|2024-07-17 14:30:40|4645.6|4639.6|4646.3|4640.3|4646.3|4640.3|4645.6|4639.6|3
1721226650000|2024-07-17 14:30:50|4646.2|4640.2|4647.3|4641.3|4647.3|4641.3|4645.2|4639.2|21
1721226660000|2024-07-17 14:31:00|4647.8|4641.8|4647.5|4641.5|4648.3|4642.3|4647.3|4641.3|18
1721226670000|2024-07-17 14:31:10|4647.6|4641.6|4647.3|4641.3|4647.6|4641.6|4646.6|4640.6|39
1721226680000|2024-07-17 14:31:20|4648.3|4642.3|4649.3|4643.3|4649.3|4643.3|4648.3|4642.3|18
1721226690000|2024-07-17 14:31:30|4650.3|4644.3|4650.6|4644.6|4650.8|4644.8|4650.3|4644.3|121
1721226700000|2024-07-17 14:31:40|4650.8|4644.8|4653.5|4647.5|4653.5|4647.5|4650.8|4644.8|46
1721226710000|2024-07-17 14:31:50|4653|4647|4653.3|4647.3|4655.3|4649.3|4653|4647|17
1721226720000|2024-07-17 14:32:00|4653|4647|4653.8|4647.8|4655|4649|4653|4647|6
1721226730000|2024-07-17 14:32:10|4655.3|4649.3|4653.8|4647.8|4656|4650|4653.8|4647.8|5
1721226740000|2024-07-17 14:32:20|4653.5|4647.5|4652.5|4646.5|4654.1|4648.1|4651.5|4645.5|3
1721226750000|2024-07-17 14:32:30|4652.3|4646.3|4652|4646|4652.3|4646.3|4651.1|4645.1|0
1721226760000|2024-07-17 14:32:40|4651.8|4645.8|4651.8|4645.8|4653.1|4647.1|4651.5|4645.5|2
1721226770000|2024-07-17 14:32:50|4651.5|4645.5|4651.8|4645.8|4651.8|4645.8|4651.5|4645.5|1
1721226780000|2024-07-17 14:33:00|4651.5|4645.5|4653.5|4647.5|4653.8|4647.8|4651.5|4645.5|9
1721226790000|2024-07-17 14:33:10|4653.1|4647.1|4652|4646|4653.3|4647.3|4652|4646|15
1721226800000|2024-07-17 14:33:20|4652.6|4646.6|4657.6|4651.6|4657.6|4651.6|4652.1|4646.1|8
1721226810000|2024-07-17 14:33:30|4657.5|4651.5|4657.1|4651.1|4657.5|4651.5|4656.1|4650.1|8
1721226820000|2024-07-17 14:33:40|4656.6|4650.6|4656.5|4650.5|4656.6|4650.6|4656.5|4650.5|0
1721226830000|2024-07-17 14:33:50|4657.1|4651.1|4656.1|4650.1|4657.5|4651.5|4656.1|4650.1|3
1721226840000|2024-07-17 14:34:00|4656|4650|4655.5|4649.5|4656|4650|4655.5|4649.5|0
1721226850000|2024-07-17 14:34:10|4655.6|4649.6|4655|4649|4655.8|4649.8|4654.8|4648.8|1
1721226860000|2024-07-17 14:34:20|4655.1|4649.1|4654|4648|4655.6|4649.6|4654|4648|2
1721226880000|2024-07-17 14:34:40|4654.3|4648.3|4654.3|4648.3|4654.8|4648.8|4654.3|4648.3|17
1721226890000|2024-07-17 14:34:50|||||||||1
1721226900000|2024-07-17 14:35:00|4656|4650|4656.3|4650.3|4657.5|4651.5|4655.6|4649.6|12
1721226910000|2024-07-17 14:35:10|4655.7|4649.7|4656.1|4650.1|4657|4651|4655|4649|16
1721226920000|2024-07-17 14:35:20|4656|4650|4656|4650|4657.1|4651.1|4656|4650|15
1721226930000|2024-07-17 14:35:30|4655.8|4649.8|4656.3|4650.3|4656.5|4650.5|4655.8|4649.8|2
1721226940000|2024-07-17 14:35:40|4656.5|4650.5|4655.5|4649.5|4656.5|4650.5|4655.5|4649.5|0
1721226950000|2024-07-17 14:35:50|4655.2|4649.2|4654.3|4648.3|4655.2|4649.2|4654.3|4648.3|1
1721226960000|2024-07-17 14:36:00|4654.2|4648.2|4653.8|4647.8|4654.2|4648.2|4653.8|4647.8|0
1721226970000|2024-07-17 14:36:10|4653.7|4647.7|4652.6|4646.6|4653.7|4647.7|4651.6|4645.6|115
1721226980000|2024-07-17 14:36:20|4652.5|4646.5|4652.6|4646.6|4652.6|4646.6|4652.3|4646.3|8
1721226990000|2024-07-17 14:36:30|4653.1|4647.1|4654.4|4648.4|4655.6|4649.6|4652.8|4646.8|135
1721227000000|2024-07-17 14:36:40|4653.9|4647.9|4655.1|4649.1|4655.4|4649.4|4653.9|4647.9|17
1721227010000|2024-07-17 14:36:50|4655.3|4649.3|4654.4|4648.4|4656.4|4650.4|4654.4|4648.4|12
1721227020000|2024-07-17 14:37:00|4654.9|4648.9|4654.1|4648.1|4654.9|4648.9|4654.1|4648.1|50
1721227030000|2024-07-17 14:37:10|4654.3|4648.3|4653.1|4647.1|4654.3|4648.3|4653.1|4647.1|71
1721227040000|2024-07-17 14:37:20|4653.3|4647.3|4653.1|4647.1|4653.6|4647.6|4653.1|4647.1|2
1721227050000|2024-07-17 14:37:30|4652.4|4646.4|4651.6|4645.6|4652.6|4646.6|4651.4|4645.4|10
1721227060000|2024-07-17 14:37:40|4651.4|4645.4|4651.6|4645.6|4651.6|4645.6|4651.4|4645.4|0
1721227070000|2024-07-17 14:37:50|4651.9|4645.9|4652.3|4646.3|4652.4|4646.4|4651.9|4645.9|10
1721227080000|2024-07-17 14:38:00|4655.7|4649.7|4653.4|4647.4|4655.7|4649.7|4653.4|4647.4|13
1721227090000|2024-07-17 14:38:10|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|5
1721227100000|2024-07-17 14:38:20|4652.1|4646.1|4651.4|4645.4|4652.1|4646.1|4651.4|4645.4|5
1721227110000|2024-07-17 14:38:30|4651.6|4645.6|4651.4|4645.4|4652.3|4646.3|4651.4|4645.4|3
1721227120000|2024-07-17 14:38:40|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4650.8|4644.8|7
1721227130000|2024-07-17 14:38:50|4650.6|4644.6|4649.7|4643.7|4650.6|4644.6|4649.4|4643.4|86
1721227140000|2024-07-17 14:39:00|4649.6|4643.6|4651.1|4645.1|4652.2|4646.2|4649.6|4643.6|76
1721227150000|2024-07-17 14:39:10|4650.7|4644.7|4650.7|4644.7|4651.4|4645.4|4650.6|4644.6|0
1721227160000|2024-07-17 14:39:20|||||||||2
1721227170000|2024-07-17 14:39:30|4650.9|4644.9|4649.9|4643.9|4650.9|4644.9|4649.9|4643.9|110
1721227180000|2024-07-17 14:39:40|||||||||21
1721227190000|2024-07-17 14:39:50|4649.7|4643.7|4648.4|4642.4|4649.7|4643.7|4645.9|4639.9|28
1721227200000|2024-07-17 14:40:00|4648.5|4642.5|4648.7|4642.7|4649|4643|4648.5|4642.5|1
1721227210000|2024-07-17 14:40:10|4648.4|4642.4|4648|4642|4648.4|4642.4|4646.9|4640.9|9
1721227220000|2024-07-17 14:40:20|4647.9|4641.9|4648.2|4642.2|4649.2|4643.2|4647.9|4641.9|128
1721227230000|2024-07-17 14:40:30|4648.4|4642.4|4649|4643|4649.2|4643.2|4648.2|4642.2|7
1721227240000|2024-07-17 14:40:40|4648.4|4642.4|4648|4642|4649|4643|4648|4642|0
1721227250000|2024-07-17 14:40:50|4648.5|4642.5|4648|4642|4648.5|4642.5|4648|4642|2
1721227260000|2024-07-17 14:41:00|4648.2|4642.2|4647.9|4641.9|4648.2|4642.2|4647.9|4641.9|1
1721227270000|2024-07-17 14:41:10|4647.6|4641.6|4644.9|4638.9|4647.6|4641.6|4644.9|4638.9|87
1721227280000|2024-07-17 14:41:20|4644.6|4638.6|4643.3|4637.3|4644.6|4638.6|4643.1|4637.1|73
1721227290000|2024-07-17 14:41:30|4643.1|4637.1|4639.8|4633.8|4643.1|4637.1|4639.8|4633.8|41
1721227300000|2024-07-17 14:41:40|4639.4|4633.4|4639.8|4633.8|4639.8|4633.8|4637.9|4631.9|53
1721227310000|2024-07-17 14:41:50|4639.6|4633.6|4640.3|4634.3|4640.8|4634.8|4639.6|4633.6|5
1721227320000|2024-07-17 14:42:00|4636.6|4630.6|4635.3|4629.3|4636.6|4630.6|4635.3|4629.3|91
1721227330000|2024-07-17 14:42:10|4635.6|4629.6|4634.3|4628.3|4635.6|4629.6|4632.1|4626.1|37
1721227340000|2024-07-17 14:42:20|4633.6|4627.6|4631.9|4625.9|4634.4|4628.4|4631.9|4625.9|26
1721227350000|2024-07-17 14:42:30|4632.1|4626.1|4630.4|4624.4|4632.6|4626.6|4629.9|4623.9|58
1721227360000|2024-07-17 14:42:40|4630.6|4624.6|4636.1|4630.1|4636.1|4630.1|4630.6|4624.6|36
1721227370000|2024-07-17 14:42:50|4635.8|4629.8|4636.4|4630.4|4636.6|4630.6|4635.4|4629.4|3
1721227380000|2024-07-17 14:43:00|4636.3|4630.3|4635.8|4629.8|4636.3|4630.3|4635.8|4629.8|9
1721227390000|2024-07-17 14:43:10|4635.4|4629.4|4636.4|4630.4|4636.4|4630.4|4635.3|4629.3|4
1721227400000|2024-07-17 14:43:20|4637.4|4631.4|4638.6|4632.6|4638.9|4632.9|4636.4|4630.4|3
1721227410000|2024-07-17 14:43:30|4637.9|4631.9|4640.1|4634.1|4640.9|4634.9|4637.9|4631.9|23
1721227420000|2024-07-17 14:43:40|4640.4|4634.4|4644.4|4638.4|4644.4|4638.4|4639.1|4633.1|32
1721227430000|2024-07-17 14:43:50|4644.1|4638.1|4648.9|4642.9|4648.9|4642.9|4644.1|4638.1|23
1721227440000|2024-07-17 14:44:00|4649.3|4643.3|4651.8|4645.8|4651.8|4645.8|4646.9|4640.9|22
1721227450000|2024-07-17 14:44:10|4652.8|4646.8|4651.1|4645.1|4652.8|4646.8|4650.8|4644.8|17
1721227460000|2024-07-17 14:44:20|4650.8|4644.8|4650.8|4644.8|4651.4|4645.4|4649.8|4643.8|6
1721227470000|2024-07-17 14:44:30|4650.9|4644.9|4650.1|4644.1|4651.1|4645.1|4649.1|4643.1|6
1721227480000|2024-07-17 14:44:40|4651.4|4645.4|4649.4|4643.4|4651.4|4645.4|4647.4|4641.4|2
1721227490000|2024-07-17 14:44:50|4649.9|4643.9|4649.4|4643.4|4649.9|4643.9|4649.4|4643.4|1
1721227500000|2024-07-17 14:45:00|4650.4|4644.4|4653.8|4647.8|4654.4|4648.4|4650.4|4644.4|4
1721227510000|2024-07-17 14:45:10|4654.1|4648.1|4654.6|4648.6|4656.6|4650.6|4653.1|4647.1|7
1721227520000|2024-07-17 14:45:20|4654.4|4648.4|4654.9|4648.9|4654.9|4648.9|4654.3|4648.3|4
1721227530000|2024-07-17 14:45:30|4654.6|4648.6|4655.1|4649.1|4655.3|4649.3|4654.4|4648.4|6
1721227540000|2024-07-17 14:45:40|4655.3|4649.3|4655.6|4649.6|4655.6|4649.6|4654.8|4648.8|1
1721227550000|2024-07-17 14:45:50|4655.3|4649.3|4656.3|4650.3|4656.8|4650.8|4655.3|4649.3|4
1721227560000|2024-07-17 14:46:00|4655.8|4649.8|4658.4|4652.4|4658.4|4652.4|4655.8|4649.8|2
1721227570000|2024-07-17 14:46:10|4659.3|4653.3|4658.3|4652.3|4659.3|4653.3|4658.3|4652.3|10
1721227580000|2024-07-17 14:46:20|4658.1|4652.1|4656.3|4650.3|4658.1|4652.1|4655.8|4649.8|3
1721227590000|2024-07-17 14:46:30|4655.8|4649.8|4654.8|4648.8|4656.3|4650.3|4654.8|4648.8|2
1721227600000|2024-07-17 14:46:40|4654.7|4648.7|4652.7|4646.7|4654.7|4648.7|4652.7|4646.7|2
1721227610000|2024-07-17 14:46:50|4652.4|4646.4|4651.6|4645.6|4652.4|4646.4|4648.7|4642.7|24
1721227620000|2024-07-17 14:47:00|4651.7|4645.7|4653.2|4647.2|4653.2|4647.2|4651.2|4645.2|1
1721227630000|2024-07-17 14:47:10|4652.7|4646.7|4645.6|4639.6|4652.7|4646.7|4645.4|4639.4|45
1721227640000|2024-07-17 14:47:20|4645.7|4639.7|4645.7|4639.7|4646.1|4640.1|4645.1|4639.1|6
1721227650000|2024-07-17 14:47:30|4646.2|4640.2|4645.1|4639.1|4646.2|4640.2|4645.1|4639.1|13
1721227660000|2024-07-17 14:47:40|4645.4|4639.4|4645.2|4639.2|4646.1|4640.1|4645.2|4639.2|4
1721227670000|2024-07-17 14:47:50|4644.2|4638.2|4642.9|4636.9|4644.2|4638.2|4642.9|4636.9|10
1721227680000|2024-07-17 14:48:00|4642.2|4636.2|4640.2|4634.2|4642.2|4636.2|4640.2|4634.2|2
1721227690000|2024-07-17 14:48:10|4640.1|4634.1|4637.6|4631.6|4640.1|4634.1|4637.6|4631.6|0
1721227700000|2024-07-17 14:48:20|4638.1|4632.1|4638.7|4632.7|4639.1|4633.1|4637.7|4631.7|42
1721227710000|2024-07-17 14:48:30|4637.9|4631.9|4637.7|4631.7|4638.1|4632.1|4637.7|4631.7|7
1721227720000|2024-07-17 14:48:40|4637.6|4631.6|4634.9|4628.9|4637.7|4631.7|4634.6|4628.6|3
1721227730000|2024-07-17 14:48:50|4633.2|4627.2|4634.4|4628.4|4635.4|4629.4|4633.2|4627.2|26
1721227740000|2024-07-17 14:49:00|4634.2|4628.2|4633.7|4627.7|4634.7|4628.7|4633.7|4627.7|0
1721227750000|2024-07-17 14:49:10|4633.9|4627.9|4634.7|4628.7|4635.2|4629.2|4633.7|4627.7|0
1721227760000|2024-07-17 14:49:20|4634.4|4628.4|4634.4|4628.4|4634.6|4628.6|4634.2|4628.2|6
1721227770000|2024-07-17 14:49:30|4633.9|4627.9|4633.4|4627.4|4634.1|4628.1|4633.4|4627.4|10
1721227780000|2024-07-17 14:49:40|4633.6|4627.6|4634.9|4628.9|4635.9|4629.9|4633.4|4627.4|8
1721227790000|2024-07-17 14:49:50|4635.2|4629.2|4635.6|4629.6|4636.1|4630.1|4635.1|4629.1|9
1721227800000|2024-07-17 14:50:00|4635.9|4629.9|4636.6|4630.6|4638.6|4632.6|4635.6|4629.6|22
1721227810000|2024-07-17 14:50:10|4635.9|4629.9|4634.4|4628.4|4635.9|4629.9|4634.4|4628.4|23
1721227820000|2024-07-17 14:50:20|4634.7|4628.7|4633.7|4627.7|4634.7|4628.7|4633.2|4627.2|18
1721227830000|2024-07-17 14:50:30|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|6
1721227840000|2024-07-17 14:50:40|4634.7|4628.7|4635.9|4629.9|4635.9|4629.9|4634.7|4628.7|20
1721227850000|2024-07-17 14:50:50|4635.6|4629.6|4635.6|4629.6|4636.1|4630.1|4635.4|4629.4|2
1721227860000|2024-07-17 14:51:00|4636.2|4630.2|4635.4|4629.4|4636.4|4630.4|4635.4|4629.4|1
1721227870000|2024-07-17 14:51:10|4634.7|4628.7|4633.4|4627.4|4634.7|4628.7|4633.4|4627.4|3
1721227880000|2024-07-17 14:51:20|4632.9|4626.9|4632.7|4626.7|4632.9|4626.9|4631.9|4625.9|2
1721227890000|2024-07-17 14:51:30|4632.1|4626.1|4632.7|4626.7|4632.7|4626.7|4632.1|4626.1|10
1721227900000|2024-07-17 14:51:40|4632.4|4626.4|4633.9|4627.9|4634.1|4628.1|4632.4|4626.4|16
1721227910000|2024-07-17 14:51:50|4633.1|4627.1|4635.1|4629.1|4636.1|4630.1|4633.1|4627.1|1
1721227920000|2024-07-17 14:52:00|4634.9|4628.9|4634.4|4628.4|4634.9|4628.9|4634.1|4628.1|1
1721227930000|2024-07-17 14:52:10|4634.9|4628.9|4635.4|4629.4|4635.9|4629.9|4634.6|4628.6|0
1721227940000|2024-07-17 14:52:20|4635.6|4629.6|4635.4|4629.4|4635.9|4629.9|4635.4|4629.4|2
1721227950000|2024-07-17 14:52:30|4635.6|4629.6|4636.4|4630.4|4636.4|4630.4|4635.6|4629.6|1
1721227960000|2024-07-17 14:52:40|4636.1|4630.1|4636.7|4630.7|4636.9|4630.9|4636.1|4630.1|15
1721227970000|2024-07-17 14:52:50|4636.4|4630.4|4636.7|4630.7|4636.7|4630.7|4636.4|4630.4|2
1721227980000|2024-07-17 14:53:00|4636.4|4630.4|4635.7|4629.7|4636.4|4630.4|4634.7|4628.7|3
1721227990000|2024-07-17 14:53:10|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|1
1721228000000|2024-07-17 14:53:20|4636.7|4630.7|4636.9|4630.9|4637.1|4631.1|4636.6|4630.6|2
1721228010000|2024-07-17 14:53:30|4636.1|4630.1|4634.9|4628.9|4636.1|4630.1|4634.9|4628.9|4
1721228020000|2024-07-17 14:53:40|4635.6|4629.6|4635.1|4629.1|4636.1|4630.1|4635.1|4629.1|1
1721228030000|2024-07-17 14:53:50|4634.9|4628.9|4633.9|4627.9|4635.1|4629.1|4633.9|4627.9|4
1721228040000|2024-07-17 14:54:00|4633.1|4627.1|4634.4|4628.4|4634.7|4628.7|4633.1|4627.1|0
1721228050000|2024-07-17 14:54:10|4634.1|4628.1|4633.9|4627.9|4634.1|4628.1|4633.7|4627.7|0
1721228060000|2024-07-17 14:54:20|4634.1|4628.1|4635.1|4629.1|4635.1|4629.1|4634.1|4628.1|3
1721228070000|2024-07-17 14:54:30|4635.6|4629.6|4633.1|4627.1|4635.6|4629.6|4633.1|4627.1|62
1721228080000|2024-07-17 14:54:40|4632.9|4626.9|4634.4|4628.4|4634.4|4628.4|4631.6|4625.6|154
1721228090000|2024-07-17 14:54:50|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4633.9|4627.9|0
1721228100000|2024-07-17 14:55:00|4634.4|4628.4|4633.4|4627.4|4635.2|4629.2|4633.4|4627.4|0
1721228110000|2024-07-17 14:55:10|4632.6|4626.6|4632.6|4626.6|4633.4|4627.4|4632.6|4626.6|0
1721228120000|2024-07-17 14:55:20|4632.9|4626.9|4632.6|4626.6|4632.9|4626.9|4632.6|4626.6|2
1721228130000|2024-07-17 14:55:30|||||||||6
1721228140000|2024-07-17 14:55:40|4633.2|4627.2|4633.9|4627.9|4633.9|4627.9|4633.2|4627.2|91
1721228150000|2024-07-17 14:55:50|4633.6|4627.6|4631.4|4625.4|4633.6|4627.6|4630.9|4624.9|18
1721228160000|2024-07-17 14:56:00|4632.1|4626.1|4631.6|4625.6|4632.4|4626.4|4631.6|4625.6|2
1721228170000|2024-07-17 14:56:10|4631.7|4625.7|4632.6|4626.6|4632.6|4626.6|4631.7|4625.7|7
1721228180000|2024-07-17 14:56:20|||||||||2
1721228190000|2024-07-17 14:56:30|4632.9|4626.9|4633.9|4627.9|4634.7|4628.7|4632.9|4626.9|2
1721228200000|2024-07-17 14:56:40|4633.7|4627.7|4632.9|4626.9|4633.9|4627.9|4632.9|4626.9|8
1721228210000|2024-07-17 14:56:50|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|26
1721228220000|2024-07-17 14:57:00|4632.6|4626.6|4631.6|4625.6|4632.6|4626.6|4631.6|4625.6|82
1721228230000|2024-07-17 14:57:10|4631.9|4625.9|4631.6|4625.6|4632.1|4626.1|4631.6|4625.6|12
1721228240000|2024-07-17 14:57:20|4628.9|4622.9|4628.1|4622.1|4629.4|4623.4|4628.1|4622.1|9
1721228250000|2024-07-17 14:57:30|4628.2|4622.2|4627.9|4621.9|4628.2|4622.2|4627.9|4621.9|8
1721228270000|2024-07-17 14:57:50|||||||||1
1721228280000|2024-07-17 14:58:00|4628.1|4622.1|4629.6|4623.6|4630.4|4624.4|4628.1|4622.1|3
1721228290000|2024-07-17 14:58:10|4629.9|4623.9|4630.2|4624.2|4630.2|4624.2|4629.9|4623.9|4
1721228300000|2024-07-17 14:58:20|4630.9|4624.9|4632.9|4626.9|4632.9|4626.9|4630.9|4624.9|23
1721228310000|2024-07-17 14:58:30|4632.6|4626.6|4632.2|4626.2|4632.6|4626.6|4632.2|4626.2|0
1721228320000|2024-07-17 14:58:40|4632.1|4626.1|4631.6|4625.6|4632.1|4626.1|4631.3|4625.3|5
1721228330000|2024-07-17 14:58:50|4631.7|4625.7|4632.5|4626.5|4634.4|4628.4|4631.7|4625.7|84
1721228340000|2024-07-17 14:59:00|4632.4|4626.4|4631.7|4625.7|4632.4|4626.4|4631.7|4625.7|0
1721228350000|2024-07-17 14:59:10|4630.9|4624.9|4631.2|4625.2|4631.2|4625.2|4630.9|4624.9|0
1721228360000|2024-07-17 14:59:20|||||||||1
1721228370000|2024-07-17 14:59:30|4630.7|4624.7|4630.9|4624.9|4631.1|4625.1|4630.7|4624.7|0
1721228380000|2024-07-17 14:59:40|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|0
1721228390000|2024-07-17 14:59:50|4630.6|4624.6|4628|4622|4631.7|4625.7|4627.5|4621.5|34
1721228400000|2024-07-17 15:00:00|4627.5|4621.5|4625.7|4619.7|4627.5|4621.5|4625|4619|16
1721228410000|2024-07-17 15:00:10|4625.5|4619.5|4625.7|4619.7|4625.7|4619.7|4624.5|4618.5|4
1721228420000|2024-07-17 15:00:20|4626|4620|4625.9|4619.9|4626.2|4620.2|4625.7|4619.7|43
1721228430000|2024-07-17 15:00:30|4626.2|4620.2|4623.5|4617.5|4626.2|4620.2|4623.5|4617.5|35
1721228440000|2024-07-17 15:00:40|4623.2|4617.2|4623.5|4617.5|4623.5|4617.5|4623.2|4617.2|9
1721228450000|2024-07-17 15:00:50|||||||||14
1721228460000|2024-07-17 15:01:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.2|4618.2|15
1721228470000|2024-07-17 15:01:10|4624.7|4618.7|4625.2|4619.2|4626.5|4620.5|4624.7|4618.7|11
1721228480000|2024-07-17 15:01:20|4625.5|4619.5|4625|4619|4626.2|4620.2|4624.7|4618.7|8
1721228490000|2024-07-17 15:01:30|4623.7|4617.7|4623.5|4617.5|4624.2|4618.2|4622.4|4616.4|157
1721228500000|2024-07-17 15:01:40|4624.2|4618.2|4624.2|4618.2|4624.4|4618.4|4624|4618|2
1721228510000|2024-07-17 15:01:50|4625|4619|4615.7|4609.7|4625|4619|4615|4609|88
1721228520000|2024-07-17 15:02:00|4615.4|4609.4|4611|4605|4615.4|4609.4|4610.5|4604.5|59
1721228530000|2024-07-17 15:02:10|4611.4|4605.4|4611|4605|4613|4607|4611|4605|18
1721228540000|2024-07-17 15:02:20|4610.5|4604.5|4611.9|4605.9|4612|4606|4610.5|4604.5|8
1721228550000|2024-07-17 15:02:30|4611.5|4605.5|4614|4608|4614|4608|4611.5|4605.5|11
1721228560000|2024-07-17 15:02:40|4615|4609|4612.4|4606.4|4615|4609|4612.2|4606.2|23
1721228570000|2024-07-17 15:02:50|4612.7|4606.7|4611.5|4605.5|4612.9|4606.9|4611.5|4605.5|12
1721228580000|2024-07-17 15:03:00|4611|4605|4612.4|4606.4|4612.4|4606.4|4610.4|4604.4|32
1721228590000|2024-07-17 15:03:10|4612.2|4606.2|4612.9|4606.9|4612.9|4606.9|4612.2|4606.2|20
1721228600000|2024-07-17 15:03:20|4613.2|4607.2|4622|4616|4623.7|4617.7|4613.2|4607.2|40
1721228610000|2024-07-17 15:03:30|4622.3|4616.3|4618.2|4612.2|4622.3|4616.3|4617.7|4611.7|26
1721228620000|2024-07-17 15:03:40|4618|4612|4616.8|4610.8|4618.2|4612.2|4616.8|4610.8|2
1721228630000|2024-07-17 15:03:50|4616.4|4610.4|4614.7|4608.7|4616.4|4610.4|4614.7|4608.7|3
1721228640000|2024-07-17 15:04:00|4614.8|4608.8|4614.3|4608.3|4615.3|4609.3|4614.3|4608.3|2
1721228650000|2024-07-17 15:04:10|4614.7|4608.7|4615.3|4609.3|4615.7|4609.7|4614.5|4608.5|2
1721228660000|2024-07-17 15:04:20|4615.7|4609.7|4615|4609|4615.7|4609.7|4615|4609|1
1721228670000|2024-07-17 15:04:30|4614.8|4608.8|4615|4609|4615|4609|4614.8|4608.8|0
1721228680000|2024-07-17 15:04:40|4616|4610|4615.3|4609.3|4616|4610|4615.1|4609.1|32
1721228690000|2024-07-17 15:04:50|4616.1|4610.1|4618.1|4612.1|4618.8|4612.8|4616.1|4610.1|4
1721228700000|2024-07-17 15:05:00|4618.3|4612.3|4617.6|4611.6|4618.8|4612.8|4617.6|4611.6|9
1721228710000|2024-07-17 15:05:10|4618.1|4612.1|4617.1|4611.1|4618.1|4612.1|4616.8|4610.8|1
1721228720000|2024-07-17 15:05:20|4617.3|4611.3|4617.6|4611.6|4617.6|4611.6|4617.3|4611.3|5
1721228730000|2024-07-17 15:05:30|4617.5|4611.5|4616.8|4610.8|4617.5|4611.5|4616.8|4610.8|9
1721228740000|2024-07-17 15:05:40|4616.3|4610.3|4615.8|4609.8|4616.6|4610.6|4615.8|4609.8|5
1721228750000|2024-07-17 15:05:50|||||||||2
1721228780000|2024-07-17 15:06:20|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.6|4612.6|15
1721228790000|2024-07-17 15:06:30|4621.1|4615.1|4621.5|4615.5|4621.5|4615.5|4620.6|4614.6|3
1721228800000|2024-07-17 15:06:40|4621.8|4615.8|4622.6|4616.6|4622.8|4616.8|4621.8|4615.8|5
1721228810000|2024-07-17 15:06:50|4622.8|4616.8|4620.3|4614.3|4623.5|4617.5|4620.3|4614.3|39
1721228820000|2024-07-17 15:07:00|4620.2|4614.2|4621.8|4615.8|4621.8|4615.8|4619.5|4613.5|25
1721228830000|2024-07-17 15:07:10|4621.5|4615.5|4620.2|4614.2|4622.8|4616.8|4620.2|4614.2|7
1721228840000|2024-07-17 15:07:20|4620.5|4614.5|4622.2|4616.2|4622.5|4616.5|4620.5|4614.5|23
1721228850000|2024-07-17 15:07:30|4622|4616|4619.2|4613.2|4622|4616|4619.2|4613.2|56
1721228860000|2024-07-17 15:07:40|4619.3|4613.3|4616.3|4610.3|4619.3|4613.3|4616.3|4610.3|5
1721228870000|2024-07-17 15:07:50|4616.2|4610.2|4616.8|4610.8|4616.8|4610.8|4615.8|4609.8|74
1721228880000|2024-07-17 15:08:00|4616.3|4610.3|4617.8|4611.8|4619.3|4613.3|4616.3|4610.3|36
1721228890000|2024-07-17 15:08:10|4618.2|4612.2|4620.3|4614.3|4620.3|4614.3|4618.2|4612.2|50
1721228900000|2024-07-17 15:08:20|4620.2|4614.2|4620.3|4614.3|4621.3|4615.3|4619.8|4613.8|3
1721228910000|2024-07-17 15:08:30|4621|4615|4619.7|4613.7|4621.3|4615.3|4619.3|4613.3|6
1721228920000|2024-07-17 15:08:40|4620.2|4614.2|4620.2|4614.2|4620.3|4614.3|4619.7|4613.7|5
1721228930000|2024-07-17 15:08:50|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4619.8|4613.8|2
1721228940000|2024-07-17 15:09:00|4619.8|4613.8|4618.3|4612.3|4620.3|4614.3|4618.3|4612.3|1
1721228950000|2024-07-17 15:09:10|4618.2|4612.2|4617.8|4611.8|4618.3|4612.3|4617.8|4611.8|1
1721228960000|2024-07-17 15:09:20|||||||||2
1721228970000|2024-07-17 15:09:30|4617.7|4611.7|4617.7|4611.7|4617.8|4611.8|4617.2|4611.2|3
1721228990000|2024-07-17 15:09:50|4617.3|4611.3|4617.7|4611.7|4617.8|4611.8|4616.8|4610.8|1
1721229000000|2024-07-17 15:10:00|4617.5|4611.5|4617.8|4611.8|4617.8|4611.8|4616.7|4610.7|5
1721229010000|2024-07-17 15:10:10|4617.7|4611.7|4617.2|4611.2|4617.7|4611.7|4616.7|4610.7|3
1721229020000|2024-07-17 15:10:20|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|6
1721229030000|2024-07-17 15:10:30|4618.2|4612.2|4617.8|4611.8|4618.2|4612.2|4617.8|4611.8|0
1721229040000|2024-07-17 15:10:40|4617.7|4611.7|4617.7|4611.7|4618.2|4612.2|4617.7|4611.7|1
1721229050000|2024-07-17 15:10:50|4617.5|4611.5|4616.7|4610.7|4617.5|4611.5|4616.7|4610.7|2
1721229060000|2024-07-17 15:11:00|4617|4611|4618.2|4612.2|4618.2|4612.2|4616.5|4610.5|9
1721229070000|2024-07-17 15:11:10|4617.8|4611.8|4617.7|4611.7|4618|4612|4617.5|4611.5|5
1721229080000|2024-07-17 15:11:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.5|4611.5|2
1721229090000|2024-07-17 15:11:30|4617.7|4611.7|4618.5|4612.5|4618.5|4612.5|4617.7|4611.7|5
1721229100000|2024-07-17 15:11:40|4618.2|4612.2|4617.5|4611.5|4618.2|4612.2|4617.5|4611.5|1
1721229110000|2024-07-17 15:11:50|4618.7|4612.7|4618.2|4612.2|4619.2|4613.2|4618.2|4612.2|14
1721229130000|2024-07-17 15:12:10|4617.8|4611.8|4619.8|4613.8|4620.2|4614.2|4617.8|4611.8|5
1721229140000|2024-07-17 15:12:20|4619.4|4613.4|4618.2|4612.2|4619.4|4613.4|4618.2|4612.2|3
1721229150000|2024-07-17 15:12:30|4619|4613|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|12
1721229160000|2024-07-17 15:12:40|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.8|4612.8|5
1721229170000|2024-07-17 15:12:50|||||||||3
1721229180000|2024-07-17 15:13:00|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4617.5|4611.5|82
1721229190000|2024-07-17 15:13:10|4617.8|4611.8|4618.2|4612.2|4618.2|4612.2|4617.8|4611.8|48
1721229200000|2024-07-17 15:13:20|||||||||2
1721229210000|2024-07-17 15:13:30|4617.7|4611.7|4617.5|4611.5|4618|4612|4617.5|4611.5|2
1721229220000|2024-07-17 15:13:40|4618.2|4612.2|4617.5|4611.5|4618.2|4612.2|4617.5|4611.5|0
1721229230000|2024-07-17 15:13:50|||||||||12
1721229240000|2024-07-17 15:14:00|4617.8|4611.8|4618.2|4612.2|4618.2|4612.2|4617.8|4611.8|2
1721229250000|2024-07-17 15:14:10|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|5
1721229260000|2024-07-17 15:14:20|4617.7|4611.7|4619.3|4613.3|4619.3|4613.3|4617.7|4611.7|5
1721229270000|2024-07-17 15:14:30|4619.2|4613.2|4618.7|4612.7|4619.2|4613.2|4618.7|4612.7|0
1721229280000|2024-07-17 15:14:40|4618.3|4612.3|4618.2|4612.2|4618.7|4612.7|4618.2|4612.2|1
1721229290000|2024-07-17 15:14:50|4618.3|4612.3|4617.7|4611.7|4618.3|4612.3|4617.7|4611.7|2
1721229300000|2024-07-17 15:15:00|4618|4612|4618|4612|4618.8|4612.8|4618|4612|95
1721229310000|2024-07-17 15:15:10|4618.2|4612.2|4618.2|4612.2|4618.7|4612.7|4618|4612|0
1721229320000|2024-07-17 15:15:20|4618.3|4612.3|4618.3|4612.3|4618.7|4612.7|4618.3|4612.3|32
1721229330000|2024-07-17 15:15:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1721229340000|2024-07-17 15:15:40|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|11
1721229350000|2024-07-17 15:15:50|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|2
1721229360000|2024-07-17 15:16:00|4616.3|4610.3|4616.8|4610.8|4617.3|4611.3|4616.3|4610.3|2
1721229370000|2024-07-17 15:16:10|4617|4611|4616.5|4610.5|4617|4611|4616.5|4610.5|9
1721229380000|2024-07-17 15:16:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|3
1721229390000|2024-07-17 15:16:30|4616|4610|4616.8|4610.8|4616.8|4610.8|4616|4610|2
1721229400000|2024-07-17 15:16:40|4616.6|4610.6|4616.6|4610.6|4616.8|4610.8|4616.6|4610.6|1
1721229410000|2024-07-17 15:16:50|4616.5|4610.5|4615.6|4609.6|4616.5|4610.5|4615.6|4609.6|4
1721229420000|2024-07-17 15:17:00|4616|4610|4616|4610|4616|4610|4615.6|4609.6|3
1721229430000|2024-07-17 15:17:10|4616.1|4610.1|4616.6|4610.6|4617|4611|4616.1|4610.1|10
1721229440000|2024-07-17 15:17:20|4616.8|4610.8|4617.6|4611.6|4617.6|4611.6|4616.8|4610.8|4
1721229450000|2024-07-17 15:17:30|4618.9|4612.9|4618.5|4612.5|4619.3|4613.3|4618.5|4612.5|1
1721229460000|2024-07-17 15:17:40|4618.1|4612.1|4624.6|4618.6|4625.1|4619.1|4617.8|4611.8|26
1721229470000|2024-07-17 15:17:50|4624.1|4618.1|4623.8|4617.8|4624.1|4618.1|4622.8|4616.8|18
1721229480000|2024-07-17 15:18:00|4623.6|4617.6|4624.4|4618.4|4625.1|4619.1|4623.6|4617.6|8
1721229490000|2024-07-17 15:18:10|4624.1|4618.1|4624.3|4618.3|4624.4|4618.4|4624.1|4618.1|1
1721229500000|2024-07-17 15:18:20|4623.8|4617.8|4622.8|4616.8|4623.8|4617.8|4622.4|4616.4|13
1721229510000|2024-07-17 15:18:30|4623.1|4617.1|4621.9|4615.9|4623.4|4617.4|4621.9|4615.9|24
1721229520000|2024-07-17 15:18:40|4622.1|4616.1|4622.1|4616.1|4622.4|4616.4|4621.6|4615.6|23
1721229530000|2024-07-17 15:18:50|4622.5|4616.5|4622.8|4616.8|4623.3|4617.3|4622.5|4616.5|6
1721229540000|2024-07-17 15:19:00|4622.1|4616.1|4621.8|4615.8|4622.3|4616.3|4621.8|4615.8|3
1721229550000|2024-07-17 15:19:10|4622.3|4616.3|4625.6|4619.6|4625.6|4619.6|4621.9|4615.9|3
1721229560000|2024-07-17 15:19:20|4625.5|4619.5|4625.3|4619.3|4625.5|4619.5|4625.1|4619.1|2
1721229570000|2024-07-17 15:19:30|4625.6|4619.6|4625.6|4619.6|4625.8|4619.8|4625.6|4619.6|0
1721229580000|2024-07-17 15:19:40|4625.3|4619.3|4625.8|4619.8|4626.1|4620.1|4625.3|4619.3|13
1721229590000|2024-07-17 15:19:50|4626.1|4620.1|4631|4625|4631|4625|4626.1|4620.1|37
1721229600000|2024-07-17 15:20:00|4630.8|4624.8|4630|4624|4631.5|4625.5|4629.5|4623.5|15
1721229610000|2024-07-17 15:20:10|4629.6|4623.6|4627.3|4621.3|4629.6|4623.6|4627.3|4621.3|12
1721229620000|2024-07-17 15:20:20|4627.1|4621.1|4625.6|4619.6|4627.1|4621.1|4625.6|4619.6|0
1721229630000|2024-07-17 15:20:30|4625.3|4619.3|4626|4620|4626.5|4620.5|4625.1|4619.1|12
1721229640000|2024-07-17 15:20:40|4625.8|4619.8|4625.3|4619.3|4625.8|4619.8|4625.1|4619.1|26
1721229650000|2024-07-17 15:20:50|||||||||2
1721229660000|2024-07-17 15:21:00|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|0
1721229670000|2024-07-17 15:21:10|||||||||1
1721229680000|2024-07-17 15:21:20|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|3
1721229700000|2024-07-17 15:21:40|4623.5|4617.5|4624.3|4618.3|4624.3|4618.3|4623.3|4617.3|4
1721229710000|2024-07-17 15:21:50|4621.1|4615.1|4619.8|4613.8|4621.8|4615.8|4619.5|4613.5|10
1721229720000|2024-07-17 15:22:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|2
1721229740000|2024-07-17 15:22:20|4620|4614|4620|4614|4620.3|4614.3|4620|4614|1
1721229750000|2024-07-17 15:22:30|4620.3|4614.3|4618.8|4612.8|4620.3|4614.3|4618.8|4612.8|0
1721229760000|2024-07-17 15:22:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|5
1721229770000|2024-07-17 15:22:50|4619|4613|4619|4613|4619|4613|4619|4613|2
1721229780000|2024-07-17 15:23:00|4618.3|4612.3|4622.6|4616.6|4622.6|4616.6|4618|4612|4
1721229790000|2024-07-17 15:23:10|4622.3|4616.3|4623.3|4617.3|4623.3|4617.3|4622.3|4616.3|1
1721229800000|2024-07-17 15:23:20|4622.6|4616.6|4622.3|4616.3|4623.3|4617.3|4622|4616|1
1721229810000|2024-07-17 15:23:30|4622|4616|4621.5|4615.5|4622.5|4616.5|4621.5|4615.5|1
1721229820000|2024-07-17 15:23:40|4621.3|4615.3|4622.6|4616.6|4623|4617|4621.3|4615.3|4
1721229830000|2024-07-17 15:23:50|4622.3|4616.3|4621.3|4615.3|4622.3|4616.3|4621.3|4615.3|2
1721229840000|2024-07-17 15:24:00|4621|4615|4620.1|4614.1|4621.1|4615.1|4620|4614|4
1721229860000|2024-07-17 15:24:20|4620|4614|4620|4614|4620|4614|4619.6|4613.6|1
1721229870000|2024-07-17 15:24:30|4619.6|4613.6|4621.3|4615.3|4621.3|4615.3|4619.6|4613.6|20
1721229880000|2024-07-17 15:24:40|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4621.9|4615.9|2
1721229890000|2024-07-17 15:24:50|4622.4|4616.4|4622.9|4616.9|4623.8|4617.8|4622.4|4616.4|3
1721229900000|2024-07-17 15:25:00|4623.1|4617.1|4623.4|4617.4|4624.1|4618.1|4622.9|4616.9|0
1721229910000|2024-07-17 15:25:10|4622.9|4616.9|4620.9|4614.9|4623.3|4617.3|4620.9|4614.9|1
1721229920000|2024-07-17 15:25:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|1
1721229930000|2024-07-17 15:25:30|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1721229940000|2024-07-17 15:25:40|4620.8|4614.8|4621.3|4615.3|4621.3|4615.3|4620.8|4614.8|2
1721229950000|2024-07-17 15:25:50|4621.1|4615.1|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|2
1721229960000|2024-07-17 15:26:00|4620.3|4614.3|4620.9|4614.9|4621.6|4615.6|4620.3|4614.3|1
1721229970000|2024-07-17 15:26:10|4621.3|4615.3|4620.6|4614.6|4621.3|4615.3|4620.6|4614.6|0
1721229980000|2024-07-17 15:26:20|4620.4|4614.4|4621.6|4615.6|4622.6|4616.6|4620.3|4614.3|99
1721229990000|2024-07-17 15:26:30|4621.2|4615.2|4622.1|4616.1|4622.6|4616.6|4621.2|4615.2|121
1721230000000|2024-07-17 15:26:40|4622.2|4616.2|4621.9|4615.9|4622.6|4616.6|4621.6|4615.6|19
1721230010000|2024-07-17 15:26:50|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4621.9|4615.9|18
1721230020000|2024-07-17 15:27:00|4625.1|4619.1|4624.9|4618.9|4625.1|4619.1|4624.9|4618.9|10
1721230030000|2024-07-17 15:27:10|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.6|4619.6|0
1721230040000|2024-07-17 15:27:20|4626.4|4620.4|4627.8|4621.8|4627.8|4621.8|4626.4|4620.4|1
1721230050000|2024-07-17 15:27:30|4627.3|4621.3|4626.8|4620.8|4627.3|4621.3|4626.4|4620.4|1
1721230060000|2024-07-17 15:27:40|4627.1|4621.1|4627.1|4621.1|4627.4|4621.4|4627.1|4621.1|1
1721230070000|2024-07-17 15:27:50|4626.9|4620.9|4626.8|4620.8|4627.3|4621.3|4626.4|4620.4|2
1721230080000|2024-07-17 15:28:00|4627.1|4621.1|4626.9|4620.9|4628.4|4622.4|4626.4|4620.4|6
1721230090000|2024-07-17 15:28:10|4627.3|4621.3|4625.9|4619.9|4627.3|4621.3|4625.9|4619.9|0
1721230100000|2024-07-17 15:28:20|4626.1|4620.1|4628.4|4622.4|4628.4|4622.4|4626.1|4620.1|27
1721230110000|2024-07-17 15:28:30|4627.9|4621.9|4627.6|4621.6|4627.9|4621.9|4627.6|4621.6|1
1721230130000|2024-07-17 15:28:50|4628.4|4622.4|4628.4|4622.4|4628.6|4622.6|4628.4|4622.4|1
1721230140000|2024-07-17 15:29:00|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.1|4622.1|0
1721230150000|2024-07-17 15:29:10|4628.9|4622.9|4626.9|4620.9|4628.9|4622.9|4626.9|4620.9|12
1721230160000|2024-07-17 15:29:20|4627.1|4621.1|4627.1|4621.1|4627.3|4621.3|4627.1|4621.1|0
1721230170000|2024-07-17 15:29:30|4626.9|4620.9|4627.6|4621.6|4627.6|4621.6|4626.9|4620.9|0
1721230180000|2024-07-17 15:29:40|4627.3|4621.3|4626.6|4620.6|4627.3|4621.3|4626.6|4620.6|0
1721230190000|2024-07-17 15:29:50|4625.9|4619.9|4629.6|4623.6|4630.3|4624.3|4625.9|4619.9|42
1721230200000|2024-07-17 15:30:00|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.6|4623.6|0
1721230210000|2024-07-17 15:30:10|4630.4|4624.4|4631.1|4625.1|4631.1|4625.1|4629.6|4623.6|6
1721230220000|2024-07-17 15:30:20|4630.6|4624.6|4630.3|4624.3|4630.9|4624.9|4630.3|4624.3|3
1721230230000|2024-07-17 15:30:30|4630.1|4624.1|4630.6|4624.6|4630.6|4624.6|4630.1|4624.1|0
1721230240000|2024-07-17 15:30:40|4630.3|4624.3|4631.3|4625.3|4631.8|4625.8|4629.8|4623.8|0
1721230250000|2024-07-17 15:30:50|4631.8|4625.8|4634.8|4628.8|4634.8|4628.8|4630.8|4624.8|41
1721230260000|2024-07-17 15:31:00|4634.4|4628.4|4636.1|4630.1|4636.4|4630.4|4634.4|4628.4|7
1721230270000|2024-07-17 15:31:10|4635.4|4629.4|4634.8|4628.8|4635.4|4629.4|4634.8|4628.8|9
1721230280000|2024-07-17 15:31:20|4634.4|4628.4|4633.7|4627.7|4634.4|4628.4|4633.6|4627.6|38
1721230290000|2024-07-17 15:31:30|4633.4|4627.4|4632.2|4626.2|4633.4|4627.4|4631.9|4625.9|2
1721230300000|2024-07-17 15:31:40|4632.1|4626.1|4630.6|4624.6|4632.2|4626.2|4630.6|4624.6|26
1721230310000|2024-07-17 15:31:50|4631.3|4625.3|4632.6|4626.6|4632.6|4626.6|4630.7|4624.7|5
1721230320000|2024-07-17 15:32:00|4631.9|4625.9|4631.2|4625.2|4631.9|4625.9|4631.2|4625.2|4
1721230330000|2024-07-17 15:32:10|4631.4|4625.4|4632.7|4626.7|4632.7|4626.7|4631.2|4625.2|13
1721230340000|2024-07-17 15:32:20|4632.6|4626.6|4632.7|4626.7|4632.7|4626.7|4632.2|4626.2|2
1721230350000|2024-07-17 15:32:30|4632.6|4626.6|4631.7|4625.7|4632.6|4626.6|4630.6|4624.6|10
1721230360000|2024-07-17 15:32:40|4631.9|4625.9|4630.7|4624.7|4631.9|4625.9|4630.6|4624.6|4
1721230370000|2024-07-17 15:32:50|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4630.7|4624.7|4
1721230380000|2024-07-17 15:33:00|4630.7|4624.7|4628.4|4622.4|4630.7|4624.7|4628.4|4622.4|25
1721230390000|2024-07-17 15:33:10|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|0
1721230400000|2024-07-17 15:33:20|4628.7|4622.7|4629.2|4623.2|4629.4|4623.4|4628.2|4622.2|7
1721230420000|2024-07-17 15:33:40|4629.4|4623.4|4629.1|4623.1|4629.4|4623.4|4629.1|4623.1|3
1721230430000|2024-07-17 15:33:50|4628.7|4622.7|4627.7|4621.7|4628.7|4622.7|4627.4|4621.4|1
1721230440000|2024-07-17 15:34:00|4628.1|4622.1|4627.4|4621.4|4628.1|4622.1|4627.4|4621.4|39
1721230450000|2024-07-17 15:34:10|4627.7|4621.7|4627.4|4621.4|4627.7|4621.7|4627.4|4621.4|0
1721230460000|2024-07-17 15:34:20|4628.4|4622.4|4628.7|4622.7|4629.4|4623.4|4628.4|4622.4|8
1721230470000|2024-07-17 15:34:30|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721230480000|2024-07-17 15:34:40|||||||||40
1721230490000|2024-07-17 15:34:50|4627.9|4621.9|4627.4|4621.4|4628.9|4622.9|4627.4|4621.4|14
1721230500000|2024-07-17 15:35:00|4626.9|4620.9|4624.9|4618.9|4626.9|4620.9|4624.9|4618.9|19
1721230510000|2024-07-17 15:35:10|4624.7|4618.7|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|0
1721230520000|2024-07-17 15:35:20|4624.4|4618.4|4622.7|4616.7|4624.4|4618.4|4622.6|4616.6|3
1721230530000|2024-07-17 15:35:30|4622.6|4616.6|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|0
1721230550000|2024-07-17 15:35:50|4621.9|4615.9|4619.6|4613.6|4621.9|4615.9|4619.2|4613.2|16
1721230560000|2024-07-17 15:36:00|4617.6|4611.6|4619.4|4613.4|4619.6|4613.6|4616.7|4610.7|22
1721230570000|2024-07-17 15:36:10|4618.7|4612.7|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|0
1721230580000|2024-07-17 15:36:20|4618.7|4612.7|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|2
1721230590000|2024-07-17 15:36:30|4618.7|4612.7|4619.1|4613.1|4619.1|4613.1|4618.4|4612.4|5
1721230600000|2024-07-17 15:36:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4618.9|4612.9|0
1721230610000|2024-07-17 15:36:50|4619.1|4613.1|4618.9|4612.9|4619.1|4613.1|4618.4|4612.4|2
1721230620000|2024-07-17 15:37:00|4618.7|4612.7|4618.4|4612.4|4618.7|4612.7|4618.4|4612.4|0
1721230630000|2024-07-17 15:37:10|4618.7|4612.7|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|3
1721230640000|2024-07-17 15:37:20|||||||||2
1721230650000|2024-07-17 15:37:30|4619.2|4613.2|4620.4|4614.4|4620.7|4614.7|4619.2|4613.2|0
1721230660000|2024-07-17 15:37:40|4620.2|4614.2|4618.7|4612.7|4620.2|4614.2|4618.4|4612.4|6
1721230670000|2024-07-17 15:37:50|4619.2|4613.2|4620.4|4614.4|4620.4|4614.4|4619.2|4613.2|1
1721230680000|2024-07-17 15:38:00|4620.9|4614.9|4621.4|4615.4|4621.6|4615.6|4620.9|4614.9|0
1721230690000|2024-07-17 15:38:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|2
1721230700000|2024-07-17 15:38:20|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|2
1721230710000|2024-07-17 15:38:30|4621.2|4615.2|4621.2|4615.2|4621.4|4615.4|4621.2|4615.2|2
1721230720000|2024-07-17 15:38:40|4621.4|4615.4|4624.2|4618.2|4624.2|4618.2|4621.4|4615.4|0
1721230730000|2024-07-17 15:38:50|4623.7|4617.7|4623.7|4617.7|4623.9|4617.9|4623.4|4617.4|2
1721230740000|2024-07-17 15:39:00|4623.9|4617.9|4623.4|4617.4|4624.4|4618.4|4623.4|4617.4|3
1721230750000|2024-07-17 15:39:10|4628.6|4622.6|4631.1|4625.1|4631.2|4625.2|4628.6|4622.6|6
1721230760000|2024-07-17 15:39:20|4631.2|4625.2|4631.9|4625.9|4631.9|4625.9|4631.2|4625.2|1
1721230770000|2024-07-17 15:39:30|4632.2|4626.2|4631.6|4625.6|4632.2|4626.2|4631.2|4625.2|61
1721230780000|2024-07-17 15:39:40|4631.7|4625.7|4632.6|4626.6|4632.6|4626.6|4631.6|4625.6|10
1721230790000|2024-07-17 15:39:50|4632.7|4626.7|4632.7|4626.7|4632.9|4626.9|4632.7|4626.7|2
1721230800000|2024-07-17 15:40:00|4633.6|4627.6|4632.1|4626.1|4633.7|4627.7|4632.1|4626.1|2
1721230810000|2024-07-17 15:40:10|4631.6|4625.6|4629.6|4623.6|4631.6|4625.6|4629.1|4623.1|7
1721230820000|2024-07-17 15:40:20|4629.4|4623.4|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|12
1721230830000|2024-07-17 15:40:30|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|8
1721230840000|2024-07-17 15:40:40|4628.4|4622.4|4628.6|4622.6|4629.4|4623.4|4628.4|4622.4|32
1721230850000|2024-07-17 15:40:50|4628.1|4622.1|4626.6|4620.6|4628.6|4622.6|4626.6|4620.6|1
1721230870000|2024-07-17 15:41:10|||||||||2
1721230880000|2024-07-17 15:41:20|4626.2|4620.2|4626.7|4620.7|4626.7|4620.7|4625.6|4619.6|1
1721230890000|2024-07-17 15:41:30|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4625.7|4619.7|0
1721230900000|2024-07-17 15:41:40|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.2|4620.2|3
1721230910000|2024-07-17 15:41:50|4626.2|4620.2|4625.2|4619.2|4626.2|4620.2|4624.9|4618.9|10
1721230920000|2024-07-17 15:42:00|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|0
1721230940000|2024-07-17 15:42:20|4626|4620|4625.5|4619.5|4626.2|4620.2|4625.2|4619.2|2
1721230950000|2024-07-17 15:42:30|4625.4|4619.4|4625.2|4619.2|4625.4|4619.4|4625.2|4619.2|0
1721230960000|2024-07-17 15:42:40|4625.4|4619.4|4625.9|4619.9|4627|4621|4625.4|4619.4|26
1721230970000|2024-07-17 15:42:50|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|0
1721230980000|2024-07-17 15:43:00|4625.5|4619.5|4625.5|4619.5|4625.7|4619.7|4625.5|4619.5|0
1721230990000|2024-07-17 15:43:10|4625.7|4619.7|4625.5|4619.5|4626.4|4620.4|4625.5|4619.5|21
1721231000000|2024-07-17 15:43:20|4625.7|4619.7|4625.2|4619.2|4626|4620|4625.2|4619.2|0
1721231020000|2024-07-17 15:43:40|4624.7|4618.7|4625.2|4619.2|4625.4|4619.4|4624.7|4618.7|0
1721231030000|2024-07-17 15:43:50|||||||||2
1721231040000|2024-07-17 15:44:00|4625|4619|4625.4|4619.4|4625.4|4619.4|4625|4619|0
1721231050000|2024-07-17 15:44:10|4625.5|4619.5|4625.7|4619.7|4626.2|4620.2|4625.4|4619.4|2
1721231060000|2024-07-17 15:44:20|4624.5|4618.5|4624.7|4618.7|4624.7|4618.7|4624.5|4618.5|2
1721231070000|2024-07-17 15:44:30|4623.7|4617.7|4624.9|4618.9|4625.5|4619.5|4623.7|4617.7|0
1721231080000|2024-07-17 15:44:40|4624.7|4618.7|4623.9|4617.9|4624.7|4618.7|4623.9|4617.9|2
1721231090000|2024-07-17 15:44:50|4624.2|4618.2|4623.9|4617.9|4624.5|4618.5|4623.5|4617.5|23
1721231100000|2024-07-17 15:45:00|4624|4618|4623.4|4617.4|4624.7|4618.7|4623|4617|5
1721231110000|2024-07-17 15:45:10|4623|4617|4623|4617|4623|4617|4623|4617|0
1721231120000|2024-07-17 15:45:20|4621.5|4615.5|4621.2|4615.2|4621.5|4615.5|4621|4615|3
1721231130000|2024-07-17 15:45:30|4619.9|4613.9|4620.2|4614.2|4620.2|4614.2|4619.9|4613.9|0
1721231140000|2024-07-17 15:45:40|4619.9|4613.9|4619.9|4613.9|4620.2|4614.2|4619.9|4613.9|30
1721231150000|2024-07-17 15:45:50|4620.9|4614.9|4619.2|4613.2|4620.9|4614.9|4619.2|4613.2|65
1721231160000|2024-07-17 15:46:00|4619.4|4613.4|4620.2|4614.2|4620.4|4614.4|4619.4|4613.4|10
1721231170000|2024-07-17 15:46:10|4620.6|4614.6|4620.2|4614.2|4620.6|4614.6|4620.2|4614.2|0
1721231180000|2024-07-17 15:46:20|4621.2|4615.2|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|1
1721231200000|2024-07-17 15:46:40|4622.2|4616.2|4622|4616|4622.5|4616.5|4622|4616|0
1721231210000|2024-07-17 15:46:50|4622.9|4616.9|4623.5|4617.5|4624.2|4618.2|4622.5|4616.5|2
1721231220000|2024-07-17 15:47:00|4623.9|4617.9|4624.4|4618.4|4624.5|4618.5|4623.5|4617.5|0
1721231230000|2024-07-17 15:47:10|4623.9|4617.9|4624|4618|4624|4618|4623.9|4617.9|0
1721231240000|2024-07-17 15:47:20|||||||||1
1721231260000|2024-07-17 15:47:40|4624.9|4618.9|4624|4618|4624.9|4618.9|4623.9|4617.9|1
1721231270000|2024-07-17 15:47:50|4623.4|4617.4|4623|4617|4623.4|4617.4|4623|4617|3
1721231280000|2024-07-17 15:48:00|4623.2|4617.2|4623|4617|4623.5|4617.5|4623|4617|0
1721231300000|2024-07-17 15:48:20|4623.2|4617.2|4624|4618|4624.9|4618.9|4623.2|4617.2|2
1721231310000|2024-07-17 15:48:30|4624.9|4618.9|4624.5|4618.5|4624.9|4618.9|4623.9|4617.9|1
1721231320000|2024-07-17 15:48:40|4624.4|4618.4|4624.2|4618.2|4625.2|4619.2|4624|4618|6
1721231330000|2024-07-17 15:48:50|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|1
1721231340000|2024-07-17 15:49:00|4622.2|4616.2|4622|4616|4622.2|4616.2|4622|4616|1
1721231360000|2024-07-17 15:49:20|4621.5|4615.5|4621.2|4615.2|4621.5|4615.5|4621.2|4615.2|2
1721231370000|2024-07-17 15:49:30|4620.5|4614.5|4620.7|4614.7|4620.7|4614.7|4620.5|4614.5|0
1721231380000|2024-07-17 15:49:40|4621.2|4615.2|4621.2|4615.2|4621.7|4615.7|4621|4615|34
1721231390000|2024-07-17 15:49:50|4620.7|4614.7|4620.7|4614.7|4621.2|4615.2|4620.7|4614.7|1
1721231400000|2024-07-17 15:50:00|4620.9|4614.9|4621.2|4615.2|4621.5|4615.5|4620.9|4614.9|0
1721231420000|2024-07-17 15:50:20|4620.5|4614.5|4620.2|4614.2|4620.5|4614.5|4619.9|4613.9|6
1721231430000|2024-07-17 15:50:30|4620|4614|4620|4614|4620|4614|4620|4614|0
1721231450000|2024-07-17 15:50:50|||||||||1
1721231460000|2024-07-17 15:51:00|4619.7|4613.7|4621.2|4615.2|4621.2|4615.2|4618.8|4612.8|21
1721231470000|2024-07-17 15:51:10|4621|4615|4621|4615|4621.2|4615.2|4621|4615|0
1721231480000|2024-07-17 15:51:20|4620.5|4614.5|4620.7|4614.7|4621|4615|4620.5|4614.5|2
1721231490000|2024-07-17 15:51:30|4621|4615|4621|4615|4621.7|4615.7|4621|4615|1
1721231510000|2024-07-17 15:51:50|4620.7|4614.7|4616|4610|4621|4615|4616|4610|10
1721231520000|2024-07-17 15:52:00|4615.5|4609.5|4616.8|4610.8|4617.5|4611.5|4614.9|4608.9|11
1721231530000|2024-07-17 15:52:10|4616.7|4610.7|4615.8|4609.8|4616.7|4610.7|4615.8|4609.8|3
1721231540000|2024-07-17 15:52:20|4616.2|4610.2|4616.7|4610.7|4617|4611|4616|4610|12
1721231550000|2024-07-17 15:52:30|4616.5|4610.5|4616.3|4610.3|4616.7|4610.7|4616.2|4610.2|0
1721231560000|2024-07-17 15:52:40|4616.7|4610.7|4617|4611|4617|4611|4616.2|4610.2|16
1721231570000|2024-07-17 15:52:50|4616.7|4610.7|4616.5|4610.5|4616.7|4610.7|4616.5|4610.5|1
1721231580000|2024-07-17 15:53:00|4616.4|4610.4|4615.7|4609.7|4616.5|4610.5|4615.7|4609.7|0
1721231590000|2024-07-17 15:53:10|4616|4610|4615.7|4609.7|4617|4611|4615.7|4609.7|0
1721231600000|2024-07-17 15:53:20|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4
1721231610000|2024-07-17 15:53:30|4615|4609|4615.4|4609.4|4615.4|4609.4|4615|4609|2
1721231620000|2024-07-17 15:53:40|4615|4609|4615|4609|4615.4|4609.4|4615|4609|0
1721231630000|2024-07-17 15:53:50|4615.4|4609.4|4615|4609|4615.4|4609.4|4615|4609|1
1721231640000|2024-07-17 15:54:00|4615.4|4609.4|4615.7|4609.7|4615.7|4609.7|4615.4|4609.4|3
1721231650000|2024-07-17 15:54:10|4616|4610|4618.2|4612.2|4618.5|4612.5|4616|4610|11
1721231660000|2024-07-17 15:54:20|4618.9|4612.9|4619.4|4613.4|4620.5|4614.5|4618.9|4612.9|56
1721231680000|2024-07-17 15:54:40|4619.2|4613.2|4619.4|4613.4|4620.2|4614.2|4618.4|4612.4|13
1721231690000|2024-07-17 15:54:50|4619|4613|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|2
1721231700000|2024-07-17 15:55:00|4618.7|4612.7|4619.4|4613.4|4619.4|4613.4|4618.4|4612.4|11
1721231710000|2024-07-17 15:55:10|4619.2|4613.2|4618.9|4612.9|4619.2|4613.2|4618.7|4612.7|1
1721231720000|2024-07-17 15:55:20|4618.7|4612.7|4618.7|4612.7|4618.9|4612.9|4618.7|4612.7|2
1721231730000|2024-07-17 15:55:30|4618.9|4612.9|4618.9|4612.9|4619.2|4613.2|4618.4|4612.4|3
1721231740000|2024-07-17 15:55:40|4618.7|4612.7|4618.9|4612.9|4618.9|4612.9|4618.7|4612.7|0
1721231750000|2024-07-17 15:55:50|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1721231780000|2024-07-17 15:56:20|4618.4|4612.4|4618.7|4612.7|4618.7|4612.7|4618|4612|4
1721231790000|2024-07-17 15:56:30|4619.4|4613.4|4620.4|4614.4|4621|4615|4619.1|4613.1|8
1721231800000|2024-07-17 15:56:40|4619.7|4613.7|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|14
1721231810000|2024-07-17 15:56:50|4619.9|4613.9|4620|4614|4620.4|4614.4|4619.9|4613.9|2
1721231820000|2024-07-17 15:57:00|4620.4|4614.4|4621|4615|4621.4|4615.4|4620|4614|4
1721231830000|2024-07-17 15:57:10|4621.4|4615.4|4621|4615|4621.4|4615.4|4621|4615|0
1721231840000|2024-07-17 15:57:20|||||||||3
1721231850000|2024-07-17 15:57:30|4620.9|4614.9|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|18
1721231860000|2024-07-17 15:57:40|4620.7|4614.7|4620.4|4614.4|4620.7|4614.7|4620.4|4614.4|0
1721231870000|2024-07-17 15:57:50|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4620.2|4614.2|22
1721231880000|2024-07-17 15:58:00|4619.9|4613.9|4620|4614|4620.4|4614.4|4619.9|4613.9|10
1721231890000|2024-07-17 15:58:10|4620.4|4614.4|4620.9|4614.9|4621.4|4615.4|4620.4|4614.4|2
1721231900000|2024-07-17 15:58:20|4620.4|4614.4|4619.7|4613.7|4620.4|4614.4|4619.7|4613.7|8
1721231910000|2024-07-17 15:58:30|4620.4|4614.4|4620.2|4614.2|4620.4|4614.4|4619.7|4613.7|13
1721231920000|2024-07-17 15:58:40|4620.4|4614.4|4622.2|4616.2|4624.5|4618.5|4619.9|4613.9|24
1721231930000|2024-07-17 15:58:50|4621.2|4615.2|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1721231940000|2024-07-17 15:59:00|4620.5|4614.5|4620.9|4614.9|4620.9|4614.9|4620.2|4614.2|0
1721231950000|2024-07-17 15:59:10|4621|4615|4623.5|4617.5|4623.5|4617.5|4621|4615|21
1721231960000|2024-07-17 15:59:20|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.3|4617.3|19
1721231970000|2024-07-17 15:59:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.3|4618.3|47
1721231980000|2024-07-17 15:59:40|||||||||25
1721231990000|2024-07-17 15:59:50|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|26
1721232000000|2024-07-17 16:00:00|4625.4|4619.4|4625|4619|4625.4|4619.4|4624.9|4618.9|59
1721232010000|2024-07-17 16:00:10|4624.9|4618.9|4626.1|4620.1|4627.6|4621.6|4624|4618|22
1721232020000|2024-07-17 16:00:20|4626.2|4620.2|4626.7|4620.7|4626.7|4620.7|4626.2|4620.2|0
1721232030000|2024-07-17 16:00:30|4627.2|4621.2|4630.6|4624.6|4631.2|4625.2|4627.2|4621.2|139
1721232040000|2024-07-17 16:00:40|4630.2|4624.2|4628.9|4622.9|4630.4|4624.4|4628.7|4622.7|10
1721232050000|2024-07-17 16:00:50|4628.4|4622.4|4630.2|4624.2|4630.2|4624.2|4628.2|4622.2|101
1721232060000|2024-07-17 16:01:00|4629.8|4623.8|4630.7|4624.7|4631.5|4625.5|4629.8|4623.8|14
1721232070000|2024-07-17 16:01:10|4630.3|4624.3|4629.5|4623.5|4630.3|4624.3|4629.2|4623.2|2
1721232080000|2024-07-17 16:01:20|4629.2|4623.2|4629.7|4623.7|4629.7|4623.7|4629.2|4623.2|1
1721232090000|2024-07-17 16:01:30|4628.7|4622.7|4628.7|4622.7|4629.7|4623.7|4628.7|4622.7|2
1721232110000|2024-07-17 16:01:50|4629.7|4623.7|4628.3|4622.3|4629.7|4623.7|4628.3|4622.3|9
1721232120000|2024-07-17 16:02:00|4629.2|4623.2|4629.2|4623.2|4630|4624|4629.2|4623.2|4
1721232130000|2024-07-17 16:02:10|4629|4623|4629.2|4623.2|4629.2|4623.2|4629|4623|0
1721232140000|2024-07-17 16:02:20|4629|4623|4628.5|4622.5|4630|4624|4628.5|4622.5|2
1721232150000|2024-07-17 16:02:30|4631|4625|4631|4625|4631|4625|4630.7|4624.7|14
1721232160000|2024-07-17 16:02:40|||||||||1
1721232170000|2024-07-17 16:02:50|4630.7|4624.7|4631|4625|4631|4625|4630.7|4624.7|7
1721232180000|2024-07-17 16:03:00|4632|4626|4635|4629|4635|4629|4632|4626|21
1721232190000|2024-07-17 16:03:10|4635.5|4629.5|4635|4629|4635.5|4629.5|4635|4629|4
1721232200000|2024-07-17 16:03:20|4636|4630|4635.2|4629.2|4636|4630|4635|4629|33
1721232210000|2024-07-17 16:03:30|4635.3|4629.3|4633.7|4627.7|4636|4630|4633.5|4627.5|14
1721232220000|2024-07-17 16:03:40|4634|4628|4634.3|4628.3|4635.3|4629.3|4634|4628|5
1721232230000|2024-07-17 16:03:50|4634.2|4628.2|4634|4628|4634.2|4628.2|4634|4628|1
1721232240000|2024-07-17 16:04:00|4633.5|4627.5|4631.3|4625.3|4633.5|4627.5|4631.3|4625.3|2
1721232250000|2024-07-17 16:04:10|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|1
1721232260000|2024-07-17 16:04:20|4630.7|4624.7|4632.2|4626.2|4632.7|4626.7|4630.2|4624.2|7
1721232270000|2024-07-17 16:04:30|4631.9|4625.9|4631.7|4625.7|4632.2|4626.2|4631.7|4625.7|1
1721232280000|2024-07-17 16:04:40|4631.2|4625.2|4632.2|4626.2|4632.2|4626.2|4631.2|4625.2|0
1721232290000|2024-07-17 16:04:50|4632|4626|4632.2|4626.2|4632.8|4626.8|4632|4626|2
1721232300000|2024-07-17 16:05:00|4632.5|4626.5|4632.2|4626.2|4632.7|4626.7|4632.2|4626.2|2
1721232310000|2024-07-17 16:05:10|4631.7|4625.7|4632.5|4626.5|4632.5|4626.5|4631.3|4625.3|6
1721232320000|2024-07-17 16:05:20|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4631.7|4625.7|0
1721232330000|2024-07-17 16:05:30|4632.3|4626.3|4631.5|4625.5|4633.7|4627.7|4631.5|4625.5|5
1721232340000|2024-07-17 16:05:40|4631.7|4625.7|4632.3|4626.3|4632.8|4626.8|4631.5|4625.5|38
1721232350000|2024-07-17 16:05:50|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|26
1721232360000|2024-07-17 16:06:00|4633.8|4627.8|4637.3|4631.3|4638.2|4632.2|4633.8|4627.8|21
1721232370000|2024-07-17 16:06:10|4637.6|4631.6|4641.3|4635.3|4641.8|4635.8|4637.6|4631.6|196
1721232380000|2024-07-17 16:06:20|4641.8|4635.8|4641.8|4635.8|4643.3|4637.3|4641|4635|74
1721232390000|2024-07-17 16:06:30|4642.3|4636.3|4643.2|4637.2|4643.8|4637.8|4642.3|4636.3|13
1721232400000|2024-07-17 16:06:40|4643.3|4637.3|4642.3|4636.3|4643.3|4637.3|4641.3|4635.3|18
1721232410000|2024-07-17 16:06:50|4642.7|4636.7|4643.3|4637.3|4643.8|4637.8|4642.3|4636.3|2
1721232420000|2024-07-17 16:07:00|4641.2|4635.2|4644.8|4638.8|4645.5|4639.5|4641|4635|29
1721232430000|2024-07-17 16:07:10|4645.2|4639.2|4643.7|4637.7|4645.2|4639.2|4643.7|4637.7|10
1721232440000|2024-07-17 16:07:20|4643.2|4637.2|4639.7|4633.7|4643.2|4637.2|4638.8|4632.8|13
1721232450000|2024-07-17 16:07:30|4639.2|4633.2|4638.7|4632.7|4639.2|4633.2|4637.7|4631.7|34
1721232460000|2024-07-17 16:07:40|4639|4633|4638.5|4632.5|4639|4633|4637.7|4631.7|8
1721232470000|2024-07-17 16:07:50|4637.8|4631.8|4636.2|4630.2|4638.5|4632.5|4635.8|4629.8|18
1721232480000|2024-07-17 16:08:00|4636|4630|4634|4628|4636.2|4630.2|4633.8|4627.8|30
1721232490000|2024-07-17 16:08:10|4633.7|4627.7|4634.5|4628.5|4635|4629|4632.8|4626.8|12
1721232500000|2024-07-17 16:08:20|4634.7|4628.7|4634.2|4628.2|4635.2|4629.2|4634|4628|6
1721232510000|2024-07-17 16:08:30|4633.5|4627.5|4634|4628|4634.7|4628.7|4633.2|4627.2|7
1721232520000|2024-07-17 16:08:40|4633.9|4627.9|4634.2|4628.2|4635|4629|4633.5|4627.5|9
1721232530000|2024-07-17 16:08:50|4634.3|4628.3|4633.5|4627.5|4635.2|4629.2|4633.5|4627.5|3
1721232540000|2024-07-17 16:09:00|4631.3|4625.3|4629.8|4623.8|4631.3|4625.3|4629.3|4623.3|49
1721232550000|2024-07-17 16:09:10|4629.7|4623.7|4630|4624|4631.2|4625.2|4629.3|4623.3|34
1721232560000|2024-07-17 16:09:20|4630.2|4624.2|4627.7|4621.7|4630.2|4624.2|4627.5|4621.5|1
1721232570000|2024-07-17 16:09:30|4627.8|4621.8|4628.3|4622.3|4628.3|4622.3|4627.7|4621.7|31
1721232580000|2024-07-17 16:09:40|4628.5|4622.5|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|9
1721232590000|2024-07-17 16:09:50|4630.3|4624.3|4629.3|4623.3|4630.3|4624.3|4629.3|4623.3|9
1721232600000|2024-07-17 16:10:00|||||||||1
1721232610000|2024-07-17 16:10:10|4631.7|4625.7|4629.8|4623.8|4631.7|4625.7|4629.8|4623.8|62
1721232620000|2024-07-17 16:10:20|4629.3|4623.3|4630.3|4624.3|4630.3|4624.3|4629.3|4623.3|10
1721232630000|2024-07-17 16:10:30|4629.3|4623.3|4629.3|4623.3|4629.7|4623.7|4629.3|4623.3|8
1721232640000|2024-07-17 16:10:40|4629.6|4623.6|4630.3|4624.3|4630.3|4624.3|4629.6|4623.6|1
1721232650000|2024-07-17 16:10:50|4630.2|4624.2|4629.3|4623.3|4630.2|4624.2|4629.3|4623.3|0
1721232660000|2024-07-17 16:11:00|||||||||7
1721232670000|2024-07-17 16:11:10|4633.5|4627.5|4634.5|4628.5|4634.5|4628.5|4633.2|4627.2|19
1721232680000|2024-07-17 16:11:20|4634.2|4628.2|4636.2|4630.2|4636.2|4630.2|4634.2|4628.2|8
1721232690000|2024-07-17 16:11:30|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|2
1721232700000|2024-07-17 16:11:40|4636.7|4630.7|4636.5|4630.5|4637|4631|4635.8|4629.8|1
1721232710000|2024-07-17 16:11:50|4636.7|4630.7|4635.3|4629.3|4636.7|4630.7|4635.3|4629.3|2
1721232720000|2024-07-17 16:12:00|4635.2|4629.2|4635.3|4629.3|4635.3|4629.3|4635|4629|4
1721232740000|2024-07-17 16:12:20|4633.8|4627.8|4636|4630|4636.2|4630.2|4633.5|4627.5|17
1721232750000|2024-07-17 16:12:30|4636.2|4630.2|4636|4630|4636.2|4630.2|4636|4630|2
1721232760000|2024-07-17 16:12:40|4635.7|4629.7|4634.7|4628.7|4635.7|4629.7|4634.7|4628.7|1
1721232770000|2024-07-17 16:12:50|4634.3|4628.3|4634.8|4628.8|4635.2|4629.2|4634.3|4628.3|9
1721232780000|2024-07-17 16:13:00|4634.7|4628.7|4634.8|4628.8|4634.8|4628.8|4634.7|4628.7|0
1721232790000|2024-07-17 16:13:10|4634.7|4628.7|4635.7|4629.7|4635.7|4629.7|4634.7|4628.7|0
1721232800000|2024-07-17 16:13:20|4635|4629|4634.8|4628.8|4635|4629|4634.8|4628.8|2
1721232810000|2024-07-17 16:13:30|4634.2|4628.2|4631.2|4625.2|4634.2|4628.2|4631.2|4625.2|4
1721232820000|2024-07-17 16:13:40|4630.8|4624.8|4631.3|4625.3|4631.7|4625.7|4630.8|4624.8|4
1721232830000|2024-07-17 16:13:50|4631.2|4625.2|4631.3|4625.3|4631.3|4625.3|4631.2|4625.2|5
1721232840000|2024-07-17 16:14:00|4632|4626|4631.3|4625.3|4632|4626|4631.2|4625.2|7
1721232850000|2024-07-17 16:14:10|4631.7|4625.7|4633.2|4627.2|4633.7|4627.7|4631.3|4625.3|10
1721232860000|2024-07-17 16:14:20|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|3
1721232870000|2024-07-17 16:14:30|4633.5|4627.5|4633.8|4627.8|4634.5|4628.5|4633.5|4627.5|6
1721232890000|2024-07-17 16:14:50|4633.7|4627.7|4632.3|4626.3|4633.7|4627.7|4632.3|4626.3|8
1721232900000|2024-07-17 16:15:00|4632.2|4626.2|4632.3|4626.3|4632.8|4626.8|4632.2|4626.2|9
1721232910000|2024-07-17 16:15:10|4633.2|4627.2|4632.8|4626.8|4633.2|4627.2|4632.8|4626.8|0
1721232920000|2024-07-17 16:15:20|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|8
1721232930000|2024-07-17 16:15:30|4632.3|4626.3|4631.3|4625.3|4632.3|4626.3|4631.3|4625.3|6
1721232940000|2024-07-17 16:15:40|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|5
1721232950000|2024-07-17 16:15:50|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|2
1721232960000|2024-07-17 16:16:00|||||||||5
1721232970000|2024-07-17 16:16:10|4630|4624|4632.3|4626.3|4632.3|4626.3|4629.8|4623.8|13
1721232980000|2024-07-17 16:16:20|4632.6|4626.6|4632.7|4626.7|4633.3|4627.3|4632.6|4626.6|5
1721232990000|2024-07-17 16:16:30|4632.3|4626.3|4630.8|4624.8|4632.3|4626.3|4630.8|4624.8|3
1721233000000|2024-07-17 16:16:40|4630.3|4624.3|4629.3|4623.3|4630.3|4624.3|4629.3|4623.3|5
1721233010000|2024-07-17 16:16:50|||||||||2
1721233020000|2024-07-17 16:17:00|4628.8|4622.8|4629.6|4623.6|4629.6|4623.6|4628.8|4622.8|4
1721233030000|2024-07-17 16:17:10|4630.3|4624.3|4629.8|4623.8|4631.3|4625.3|4629.8|4623.8|6
1721233040000|2024-07-17 16:17:20|4629.7|4623.7|4629.2|4623.2|4629.7|4623.7|4628.5|4622.5|3
1721233050000|2024-07-17 16:17:30|4629|4623|4628.3|4622.3|4629.2|4623.2|4628.2|4622.2|0
1721233060000|2024-07-17 16:17:40|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|4
1721233070000|2024-07-17 16:17:50|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|2
1721233080000|2024-07-17 16:18:00|4628|4622|4629.3|4623.3|4629.7|4623.7|4628|4622|11
1721233090000|2024-07-17 16:18:10|||||||||1
1721233100000|2024-07-17 16:18:20|||||||||2
1721233110000|2024-07-17 16:18:30|4628.8|4622.8|4625.7|4619.7|4628.8|4622.8|4625.7|4619.7|7
1721233120000|2024-07-17 16:18:40|4625.5|4619.5|4623.8|4617.8|4625.5|4619.5|4623.8|4617.8|15
1721233130000|2024-07-17 16:18:50|4623.3|4617.3|4623.8|4617.8|4624.2|4618.2|4623.3|4617.3|1
1721233140000|2024-07-17 16:19:00|4624|4618|4624.7|4618.7|4624.7|4618.7|4624|4618|18
1721233150000|2024-07-17 16:19:10|4624|4618|4623.7|4617.7|4624.7|4618.7|4623.7|4617.7|8
1721233160000|2024-07-17 16:19:20|4624|4618|4623.7|4617.7|4624|4618|4623.2|4617.2|2
1721233170000|2024-07-17 16:19:30|4622.8|4616.8|4623.2|4617.2|4623.7|4617.7|4622.7|4616.7|9
1721233180000|2024-07-17 16:19:40|4623|4617|4623.5|4617.5|4623.7|4617.7|4623|4617|10
1721233190000|2024-07-17 16:19:50|4623.2|4617.2|4623.7|4617.7|4623.7|4617.7|4623.2|4617.2|0
1721233200000|2024-07-17 16:20:00|||||||||2
1721233210000|2024-07-17 16:20:10|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|0
1721233220000|2024-07-17 16:20:20|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|1
1721233230000|2024-07-17 16:20:30|||||||||1
1721233250000|2024-07-17 16:20:50|||||||||5
1721233260000|2024-07-17 16:21:00|4622.8|4616.8|4623.7|4617.7|4623.7|4617.7|4622.2|4616.2|15
1721233270000|2024-07-17 16:21:10|4623.8|4617.8|4624.2|4618.2|4624.2|4618.2|4623.8|4617.8|0
1721233280000|2024-07-17 16:21:20|4624.7|4618.7|4622|4616|4624.7|4618.7|4621.7|4615.7|30
1721233290000|2024-07-17 16:21:30|4621.7|4615.7|4622.7|4616.7|4623.2|4617.2|4621.7|4615.7|1
1721233300000|2024-07-17 16:21:40|4622.5|4616.5|4622.7|4616.7|4624.5|4618.5|4622.2|4616.2|30
1721233310000|2024-07-17 16:21:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|5
1721233320000|2024-07-17 16:22:00|4622.7|4616.7|4621.7|4615.7|4622.7|4616.7|4621.7|4615.7|6
1721233330000|2024-07-17 16:22:10|4622.2|4616.2|4621.7|4615.7|4622.2|4616.2|4621.7|4615.7|1
1721233340000|2024-07-17 16:22:20|||||||||3
1721233350000|2024-07-17 16:22:30|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|1
1721233360000|2024-07-17 16:22:40|4621.7|4615.7|4622.3|4616.3|4622.5|4616.5|4621.5|4615.5|3
1721233370000|2024-07-17 16:22:50|4622.7|4616.7|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|0
1721233380000|2024-07-17 16:23:00|4623.7|4617.7|4624|4618|4624|4618|4623.7|4617.7|25
1721233390000|2024-07-17 16:23:10|4623.8|4617.8|4623.3|4617.3|4624|4618|4623.3|4617.3|2
1721233400000|2024-07-17 16:23:20|4623|4617|4623|4617|4623|4617|4623|4617|0
1721233410000|2024-07-17 16:23:30|||||||||1
1721233420000|2024-07-17 16:23:40|||||||||1
1721233440000|2024-07-17 16:24:00|4622.5|4616.5|4623|4617|4623|4617|4622.5|4616.5|3
1721233450000|2024-07-17 16:24:10|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4
1721233460000|2024-07-17 16:24:20|4623|4617|4622.3|4616.3|4623|4617|4622.3|4616.3|2
1721233470000|2024-07-17 16:24:30|4622|4616|4622|4616|4622.3|4616.3|4621.8|4615.8|0
1721233480000|2024-07-17 16:24:40|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1721233490000|2024-07-17 16:24:50|4622|4616|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1721233500000|2024-07-17 16:25:00|4621.5|4615.5|4622|4616|4622|4616|4621.3|4615.3|11
1721233510000|2024-07-17 16:25:10|4621.8|4615.8|4621.3|4615.3|4621.8|4615.8|4621|4615|3
1721233520000|2024-07-17 16:25:20|4621.1|4615.1|4626.2|4620.2|4627.2|4621.2|4621.1|4615.1|11
1721233530000|2024-07-17 16:25:30|4625.8|4619.8|4626|4620|4626.8|4620.8|4625.8|4619.8|12
1721233540000|2024-07-17 16:25:40|4625.8|4619.8|4625.2|4619.2|4625.8|4619.8|4625.2|4619.2|1
1721233550000|2024-07-17 16:25:50|4624.8|4618.8|4624.5|4618.5|4625|4619|4624.5|4618.5|0
1721233560000|2024-07-17 16:26:00|4624.2|4618.2|4624.3|4618.3|4624.5|4618.5|4624.2|4618.2|2
1721233570000|2024-07-17 16:26:10|4624.2|4618.2|4624.3|4618.3|4624.3|4618.3|4624.2|4618.2|1
1721233580000|2024-07-17 16:26:20|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|0
1721233590000|2024-07-17 16:26:30|4623.3|4617.3|4623.7|4617.7|4623.7|4617.7|4623.3|4617.3|3
1721233600000|2024-07-17 16:26:40|4623.3|4617.3|4622.8|4616.8|4623.3|4617.3|4622.8|4616.8|4
1721233610000|2024-07-17 16:26:50|4623.1|4617.1|4623.8|4617.8|4624.5|4618.5|4623.1|4617.1|17
1721233620000|2024-07-17 16:27:00|4623.7|4617.7|4623.5|4617.5|4624|4618|4623.3|4617.3|2
1721233630000|2024-07-17 16:27:10|4623.6|4617.6|4623|4617|4623.6|4617.6|4623|4617|0
1721233640000|2024-07-17 16:27:20|4623.5|4617.5|4622.5|4616.5|4623.6|4617.6|4622.5|4616.5|1
1721233650000|2024-07-17 16:27:30|4622.3|4616.3|4622|4616|4622.3|4616.3|4622|4616|2
1721233660000|2024-07-17 16:27:40|4621.5|4615.5|4621.3|4615.3|4621.5|4615.5|4621.3|4615.3|3
1721233670000|2024-07-17 16:27:50|||||||||1
1721233680000|2024-07-17 16:28:00|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|5
1721233690000|2024-07-17 16:28:10|4621.6|4615.6|4622.7|4616.7|4622.7|4616.7|4621.6|4615.6|0
1721233700000|2024-07-17 16:28:20|4620.2|4614.2|4620|4614|4620.2|4614.2|4619.8|4613.8|27
1721233710000|2024-07-17 16:28:30|4619.3|4613.3|4616|4610|4619.3|4613.3|4616|4610|7
1721233720000|2024-07-17 16:28:40|4615.5|4609.5|4615.8|4609.8|4616|4610|4615.5|4609.5|0
1721233730000|2024-07-17 16:28:50|4616|4610|4615.8|4609.8|4616|4610|4615.5|4609.5|1
1721233740000|2024-07-17 16:29:00|4616|4610|4615.5|4609.5|4617.2|4611.2|4615.5|4609.5|11
1721233750000|2024-07-17 16:29:10|4615|4609|4616.8|4610.8|4617.8|4611.8|4615|4609|6
1721233760000|2024-07-17 16:29:20|4616.5|4610.5|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|1
1721233770000|2024-07-17 16:29:30|4616.2|4610.2|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|3
1721233780000|2024-07-17 16:29:40|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615|4609|0
1721233790000|2024-07-17 16:29:50|4615.5|4609.5|4616|4610|4616.3|4610.3|4615.1|4609.1|0
1721233800000|2024-07-17 16:30:00|4616.8|4610.8|4615.3|4609.3|4616.8|4610.8|4615.3|4609.3|14
1721233810000|2024-07-17 16:30:10|||||||||1
1721233820000|2024-07-17 16:30:20|4615.7|4609.7|4615|4609|4615.7|4609.7|4614.7|4608.7|6
1721233830000|2024-07-17 16:30:30|4614.7|4608.7|4615|4609|4615.3|4609.3|4614.7|4608.7|2
1721233840000|2024-07-17 16:30:40|4615.1|4609.1|4615.3|4609.3|4615.8|4609.8|4615.1|4609.1|9
1721233850000|2024-07-17 16:30:50|4615.8|4609.8|4615.3|4609.3|4615.8|4609.8|4615|4609|23
1721233860000|2024-07-17 16:31:00|4615|4609|4615|4609|4616|4610|4615|4609|9
1721233870000|2024-07-17 16:31:10|||||||||1
1721233890000|2024-07-17 16:31:30|4614.8|4608.8|4615|4609|4615|4609|4614.7|4608.7|4
1721233900000|2024-07-17 16:31:40|4614.7|4608.7|4614.7|4608.7|4615|4609|4614.7|4608.7|3
1721233910000|2024-07-17 16:31:50|4614.8|4608.8|4614.7|4608.7|4614.8|4608.8|4614.7|4608.7|1
1721233920000|2024-07-17 16:32:00|||||||||1
1721233930000|2024-07-17 16:32:10|||||||||7
1721233940000|2024-07-17 16:32:20|||||||||5
1721233950000|2024-07-17 16:32:30|||||||||20
1721233960000|2024-07-17 16:32:40|4614.5|4608.5|4614.5|4608.5|4614.8|4608.8|4614.3|4608.3|10
1721233970000|2024-07-17 16:32:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4613.8|4607.8|14
1721233980000|2024-07-17 16:33:00|4614|4608|4612|4606|4614|4608|4612|4606|19
1721233990000|2024-07-17 16:33:10|4611.7|4605.7|4612|4606|4612|4606|4611.7|4605.7|26
1721234000000|2024-07-17 16:33:20|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|25
1721234010000|2024-07-17 16:33:30|||||||||10
1721234020000|2024-07-17 16:33:40|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.7|4605.7|11
1721234030000|2024-07-17 16:33:50|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.8|4605.8|0
1721234040000|2024-07-17 16:34:00|||||||||1
1721234050000|2024-07-17 16:34:10|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.8|4605.8|0
1721234060000|2024-07-17 16:34:20|4612.2|4606.2|4612|4606|4612.2|4606.2|4611.7|4605.7|6
1721234070000|2024-07-17 16:34:30|4611.7|4605.7|4611.7|4605.7|4611.8|4605.8|4611.7|4605.7|2
1721234090000|2024-07-17 16:34:50|||||||||1
1721234100000|2024-07-17 16:35:00|4612.3|4606.3|4615|4609|4615|4609|4612.3|4606.3|14
1721234110000|2024-07-17 16:35:10|4615.1|4609.1|4615.1|4609.1|4615.3|4609.3|4615|4609|22
1721234120000|2024-07-17 16:35:20|4615|4609|4614.3|4608.3|4615|4609|4614.1|4608.1|34
1721234130000|2024-07-17 16:35:30|4614.6|4608.6|4613.6|4607.6|4614.6|4608.6|4613.6|4607.6|10
1721234140000|2024-07-17 16:35:40|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.1|4607.1|4
1721234150000|2024-07-17 16:35:50|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1721234160000|2024-07-17 16:36:00|4613.3|4607.3|4615|4609|4615.1|4609.1|4613.1|4607.1|4
1721234170000|2024-07-17 16:36:10|4615.1|4609.1|4613.5|4607.5|4615.1|4609.1|4613.5|4607.5|0
1721234180000|2024-07-17 16:36:20|4613.6|4607.6|4613.1|4607.1|4613.6|4607.6|4613.1|4607.1|0
1721234190000|2024-07-17 16:36:30|4613|4607|4612.1|4606.1|4613.1|4607.1|4611.3|4605.3|4
1721234200000|2024-07-17 16:36:40|4611.6|4605.6|4611.1|4605.1|4611.8|4605.8|4611.1|4605.1|2
1721234210000|2024-07-17 16:36:50|4611.6|4605.6|4611|4605|4611.6|4605.6|4611|4605|9
1721234220000|2024-07-17 16:37:00|4610.5|4604.5|4611.1|4605.1|4611.1|4605.1|4610.5|4604.5|17
1721234230000|2024-07-17 16:37:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1721234250000|2024-07-17 16:37:30|4610.8|4604.8|4611.1|4605.1|4611.1|4605.1|4610.8|4604.8|1
1721234280000|2024-07-17 16:38:00|4611|4605|4611.6|4605.6|4612.1|4606.1|4611|4605|2
1721234290000|2024-07-17 16:38:10|4611.3|4605.3|4612.3|4606.3|4612.3|4606.3|4611.3|4605.3|26
1721234300000|2024-07-17 16:38:20|4612.4|4606.4|4614.3|4608.3|4614.6|4608.6|4612.4|4606.4|0
1721234310000|2024-07-17 16:38:30|||||||||1
1721234320000|2024-07-17 16:38:40|||||||||1
1721234330000|2024-07-17 16:38:50|||||||||3
1721234340000|2024-07-17 16:39:00|4612.8|4606.8|4614.3|4608.3|4614.3|4608.3|4612.8|4606.8|13
1721234350000|2024-07-17 16:39:10|4614.1|4608.1|4614.1|4608.1|4614.3|4608.3|4613.8|4607.8|70
1721234360000|2024-07-17 16:39:20|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|0
1721234370000|2024-07-17 16:39:30|4613.4|4607.4|4615.3|4609.3|4615.3|4609.3|4613.3|4607.3|28
1721234380000|2024-07-17 16:39:40|4615.6|4609.6|4617.6|4611.6|4617.6|4611.6|4615.6|4609.6|14
1721234390000|2024-07-17 16:39:50|4617.3|4611.3|4617.8|4611.8|4618.6|4612.6|4617.3|4611.3|25
1721234400000|2024-07-17 16:40:00|4617.4|4611.4|4615.9|4609.9|4617.4|4611.4|4615.8|4609.8|4
1721234410000|2024-07-17 16:40:10|4616.3|4610.3|4615.5|4609.5|4617.1|4611.1|4615.5|4609.5|48
1721234420000|2024-07-17 16:40:20|4615.3|4609.3|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|0
1721234430000|2024-07-17 16:40:30|4615.3|4609.3|4613.5|4607.5|4615.3|4609.3|4613.5|4607.5|62
1721234440000|2024-07-17 16:40:40|4613.3|4607.3|4613.7|4607.7|4613.7|4607.7|4613.3|4607.3|0
1721234450000|2024-07-17 16:40:50|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.7|4606.7|1
1721234460000|2024-07-17 16:41:00|4612.8|4606.8|4612.8|4606.8|4613.2|4607.2|4612.8|4606.8|9
1721234470000|2024-07-17 16:41:10|4612.3|4606.3|4614.2|4608.2|4614.3|4608.3|4612.3|4606.3|1
1721234480000|2024-07-17 16:41:20|4613.8|4607.8|4613.8|4607.8|4614.2|4608.2|4613.8|4607.8|0
1721234490000|2024-07-17 16:41:30|||||||||1
1721234500000|2024-07-17 16:41:40|4614|4608|4614|4608|4614|4608|4613.8|4607.8|1
1721234510000|2024-07-17 16:41:50|4615|4609|4615|4609|4615|4609|4615|4609|5
1721234520000|2024-07-17 16:42:00|||||||||2
1721234530000|2024-07-17 16:42:10|||||||||2
1721234550000|2024-07-17 16:42:30|4613.5|4607.5|4614.7|4608.7|4614.7|4608.7|4613|4607|6
1721234560000|2024-07-17 16:42:40|4614.8|4608.8|4617.3|4611.3|4617.3|4611.3|4614.8|4608.8|3
1721234570000|2024-07-17 16:42:50|4617|4611|4616|4610|4617.7|4611.7|4616|4610|0
1721234580000|2024-07-17 16:43:00|4615.6|4609.6|4616.7|4610.7|4616.7|4610.7|4615.6|4609.6|2
1721234590000|2024-07-17 16:43:10|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|1
1721234600000|2024-07-17 16:43:20|4616|4610|4615.5|4609.5|4616|4610|4615.5|4609.5|0
1721234610000|2024-07-17 16:43:30|||||||||1
1721234620000|2024-07-17 16:43:40|4616.5|4610.5|4614.8|4608.8|4616.5|4610.5|4614.8|4608.8|19
1721234630000|2024-07-17 16:43:50|4615.3|4609.3|4615.5|4609.5|4616|4610|4615.3|4609.3|1
1721234640000|2024-07-17 16:44:00|4614.8|4608.8|4615|4609|4615|4609|4614.5|4608.5|2
1721234660000|2024-07-17 16:44:20|4615.6|4609.6|4616|4610|4616|4610|4615.6|4609.6|1
1721234670000|2024-07-17 16:44:30|4615.5|4609.5|4615.3|4609.3|4615.5|4609.5|4615.3|4609.3|7
1721234680000|2024-07-17 16:44:40|4615.5|4609.5|4615|4609|4615.5|4609.5|4614.8|4608.8|0
1721234700000|2024-07-17 16:45:00|4614.8|4608.8|4613|4607|4614.8|4608.8|4613|4607|2
1721234710000|2024-07-17 16:45:10|4612.6|4606.6|4612|4606|4612.6|4606.6|4612|4606|0
1721234730000|2024-07-17 16:45:30|4611.8|4605.8|4610.3|4604.3|4611.8|4605.8|4610|4604|9
1721234740000|2024-07-17 16:45:40|4610.5|4604.5|4611|4605|4611|4605|4610.5|4604.5|0
1721234750000|2024-07-17 16:45:50|4610.1|4604.1|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|14
1721234760000|2024-07-17 16:46:00|4610|4604|4610|4604|4611|4605|4610|4604|6
1721234770000|2024-07-17 16:46:10|4611|4605|4610|4604|4611|4605|4610|4604|55
1721234780000|2024-07-17 16:46:20|||||||||1
1721234790000|2024-07-17 16:46:30|4610.6|4604.6|4611|4605|4611|4605|4610.6|4604.6|3
1721234800000|2024-07-17 16:46:40|4610.1|4604.1|4610|4604|4610.1|4604.1|4610|4604|2
1721234810000|2024-07-17 16:46:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1721234820000|2024-07-17 16:47:00|4611.5|4605.5|4611|4605|4612|4606|4611|4605|53
1721234830000|2024-07-17 16:47:10|4610.8|4604.8|4611|4605|4611|4605|4610.8|4604.8|0
1721234840000|2024-07-17 16:47:20|4610.8|4604.8|4610.5|4604.5|4611|4605|4610|4604|1
1721234850000|2024-07-17 16:47:30|4610|4604|4610|4604|4610|4604|4610|4604|12
1721234860000|2024-07-17 16:47:40|||||||||20
1721234870000|2024-07-17 16:47:50|4609|4603|4607|4601|4609|4603|4607|4601|5
1721234880000|2024-07-17 16:48:00|4607.3|4601.3|4607|4601|4607.3|4601.3|4607|4601|23
1721234890000|2024-07-17 16:48:10|||||||||2
1721234900000|2024-07-17 16:48:20|4606.5|4600.5|4604.8|4598.8|4606.5|4600.5|4604.8|4598.8|106
1721234910000|2024-07-17 16:48:30|4605.3|4599.3|4604.8|4598.8|4606.6|4600.6|4604.8|4598.8|9
1721234920000|2024-07-17 16:48:40|4604.6|4598.6|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|9
1721234930000|2024-07-17 16:48:50|4605|4599|4605.5|4599.5|4605.5|4599.5|4605|4599|16
1721234940000|2024-07-17 16:49:00|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.6|4598.6|8
1721234950000|2024-07-17 16:49:10|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.8|4598.8|0
1721234960000|2024-07-17 16:49:20|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|4
1721234970000|2024-07-17 16:49:30|||||||||3
1721234980000|2024-07-17 16:49:40|4606|4600|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|0
1721234990000|2024-07-17 16:49:50|4606|4600|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|0
1721235000000|2024-07-17 16:50:00|4606|4600|4606.8|4600.8|4606.8|4600.8|4605.8|4599.8|5
1721235010000|2024-07-17 16:50:10|4606.5|4600.5|4607|4601|4607|4601|4606|4600|0
1721235020000|2024-07-17 16:50:20|4606.5|4600.5|4606.3|4600.3|4606.5|4600.5|4606|4600|4
1721235030000|2024-07-17 16:50:30|4606|4600|4605.5|4599.5|4606|4600|4605.5|4599.5|10
1721235040000|2024-07-17 16:50:40|4605|4599|4605.3|4599.3|4605.5|4599.5|4604.8|4598.8|29
1721235050000|2024-07-17 16:50:50|4605|4599|4604.8|4598.8|4605|4599|4604.6|4598.6|1
1721235060000|2024-07-17 16:51:00|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|1
1721235070000|2024-07-17 16:51:10|4604.6|4598.6|4602.9|4596.9|4604.6|4598.6|4602.9|4596.9|2
1721235080000|2024-07-17 16:51:20|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|1
1721235090000|2024-07-17 16:51:30|4603.3|4597.3|4603.9|4597.9|4603.9|4597.9|4603.3|4597.3|13
1721235100000|2024-07-17 16:51:40|||||||||1
1721235120000|2024-07-17 16:52:00|||||||||2
1721235130000|2024-07-17 16:52:10|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|10
1721235140000|2024-07-17 16:52:20|||||||||13
1721235150000|2024-07-17 16:52:30|||||||||2
1721235160000|2024-07-17 16:52:40|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|20
1721235170000|2024-07-17 16:52:50|4603.8|4597.8|4603.9|4597.9|4603.9|4597.9|4603.3|4597.3|3
1721235180000|2024-07-17 16:53:00|||||||||3
1721235190000|2024-07-17 16:53:10|4603.6|4597.6|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|10
1721235210000|2024-07-17 16:53:30|||||||||3
1721235220000|2024-07-17 16:53:40|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|1
1721235230000|2024-07-17 16:53:50|||||||||3
1721235240000|2024-07-17 16:54:00|4603.3|4597.3|4603.8|4597.8|4603.9|4597.9|4603.3|4597.3|2
1721235250000|2024-07-17 16:54:10|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|3
1721235270000|2024-07-17 16:54:30|4603.3|4597.3|4604.9|4598.9|4605.3|4599.3|4603.3|4597.3|32
1721235280000|2024-07-17 16:54:40|4605.6|4599.6|4604.8|4598.8|4605.6|4599.6|4604.8|4598.8|4
1721235290000|2024-07-17 16:54:50|4604.3|4598.3|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|0
1721235300000|2024-07-17 16:55:00|4603.8|4597.8|4602.9|4596.9|4603.8|4597.8|4602.9|4596.9|3
1721235310000|2024-07-17 16:55:10|||||||||3
1721235320000|2024-07-17 16:55:20|4601.8|4595.8|4600.9|4594.9|4601.8|4595.8|4600.9|4594.9|3
1721235330000|2024-07-17 16:55:30|4601.4|4595.4|4600.8|4594.8|4601.4|4595.4|4599.9|4593.9|4
1721235340000|2024-07-17 16:55:40|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|1
1721235350000|2024-07-17 16:55:50|||||||||1
1721235360000|2024-07-17 16:56:00|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|20
1721235370000|2024-07-17 16:56:10|4600.4|4594.4|4601.4|4595.4|4601.6|4595.6|4600.3|4594.3|4
1721235380000|2024-07-17 16:56:20|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|3
1721235390000|2024-07-17 16:56:30|4599.9|4593.9|4598.9|4592.9|4599.9|4593.9|4598.9|4592.9|43
1721235400000|2024-07-17 16:56:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|7
1721235410000|2024-07-17 16:56:50|4592.8|4586.8|4593.4|4587.4|4594.1|4588.1|4592.8|4586.8|52
1721235420000|2024-07-17 16:57:00|4593.6|4587.6|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|12
1721235430000|2024-07-17 16:57:10|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|1
1721235450000|2024-07-17 16:57:30|||||||||1
1721235460000|2024-07-17 16:57:40|4594.1|4588.1|4595.3|4589.3|4596.1|4590.1|4594.1|4588.1|1
1721235470000|2024-07-17 16:57:50|4594.9|4588.9|4594.1|4588.1|4594.9|4588.9|4594.1|4588.1|8
1721235480000|2024-07-17 16:58:00|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|3
1721235490000|2024-07-17 16:58:10|||||||||2
1721235500000|2024-07-17 16:58:20|4594.6|4588.6|4594.8|4588.8|4594.8|4588.8|4594.4|4588.4|1
1721235510000|2024-07-17 16:58:30|4594.4|4588.4|4594.8|4588.8|4595.9|4589.9|4594.4|4588.4|21
1721235520000|2024-07-17 16:58:40|4594.9|4588.9|4595.3|4589.3|4595.9|4589.9|4594.9|4588.9|7
1721235530000|2024-07-17 16:58:50|4594.9|4588.9|4594.4|4588.4|4594.9|4588.9|4594.4|4588.4|3
1721235540000|2024-07-17 16:59:00|4593.9|4587.9|4589.8|4583.8|4593.9|4587.9|4589.8|4583.8|15
1721235550000|2024-07-17 16:59:10|4589.9|4583.9|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|56
1721235560000|2024-07-17 16:59:20|4590.3|4584.3|4590.3|4584.3|4591.3|4585.3|4589.4|4583.4|35
1721235570000|2024-07-17 16:59:30|4590.1|4584.1|4590.9|4584.9|4591.6|4585.6|4589.4|4583.4|24
1721235580000|2024-07-17 16:59:40|4590.4|4584.4|4591.4|4585.4|4591.4|4585.4|4589.9|4583.9|7
1721235590000|2024-07-17 16:59:50|4593.1|4587.1|4593.7|4587.7|4593.7|4587.7|4592.6|4586.6|46
1721235600000|2024-07-17 17:00:00|4593.6|4587.6|4595.2|4589.2|4595.6|4589.6|4593.2|4587.2|12
1721235610000|2024-07-17 17:00:10|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.2|4589.2|49
1721235620000|2024-07-17 17:00:20|4595.7|4589.7|4597.2|4591.2|4597.2|4591.2|4595.7|4589.7|61
1721235630000|2024-07-17 17:00:30|4597.6|4591.6|4597.7|4591.7|4598.7|4592.7|4596.6|4590.6|133
1721235640000|2024-07-17 17:00:40|4597.5|4591.5|4599.2|4593.2|4599.2|4593.2|4596.7|4590.7|46
1721235650000|2024-07-17 17:00:50|4600.2|4594.2|4601|4595|4602.2|4596.2|4600|4594|42
1721235660000|2024-07-17 17:01:00|4600.5|4594.5|4599.1|4593.1|4600.5|4594.5|4598.8|4592.8|75
1721235670000|2024-07-17 17:01:10|4598.3|4592.3|4596.1|4590.1|4598.3|4592.3|4596|4590|42
1721235680000|2024-07-17 17:01:20|4596|4590|4597.1|4591.1|4598.3|4592.3|4595.3|4589.3|49
1721235690000|2024-07-17 17:01:30|4597|4591|4595.3|4589.3|4597|4591|4595|4589|14
1721235700000|2024-07-17 17:01:40|4595|4589|4595|4589|4595|4589|4594.3|4588.3|7
1721235710000|2024-07-17 17:01:50|4594.8|4588.8|4596.3|4590.3|4596.3|4590.3|4594.8|4588.8|4
1721235720000|2024-07-17 17:02:00|4597|4591|4592.3|4586.3|4597|4591|4592.3|4586.3|46
1721235730000|2024-07-17 17:02:10|4592.7|4586.7|4592.5|4586.5|4593.2|4587.2|4592.3|4586.3|11
1721235740000|2024-07-17 17:02:20|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4590|4584|9
1721235750000|2024-07-17 17:02:30|4592.8|4586.8|4592.5|4586.5|4592.8|4586.8|4592.5|4586.5|1
1721235760000|2024-07-17 17:02:40|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|6
1721235770000|2024-07-17 17:02:50|4592.8|4586.8|4593|4587|4593|4587|4592|4586|7
1721235780000|2024-07-17 17:03:00|4594|4588|4592.5|4586.5|4595|4589|4592.5|4586.5|8
1721235790000|2024-07-17 17:03:10|4592.1|4586.1|4592.1|4586.1|4593|4587|4592.1|4586.1|1
1721235800000|2024-07-17 17:03:20|4591.8|4585.8|4591.5|4585.5|4591.8|4585.8|4591.5|4585.5|1
1721235810000|2024-07-17 17:03:30|||||||||2
1721235820000|2024-07-17 17:03:40|4592.5|4586.5|4592.7|4586.7|4594|4588|4592.5|4586.5|24
1721235830000|2024-07-17 17:03:50|4592.5|4586.5|4592|4586|4592.7|4586.7|4592|4586|23
1721235840000|2024-07-17 17:04:00|4592.8|4586.8|4593.5|4587.5|4593.5|4587.5|4592.7|4586.7|4
1721235850000|2024-07-17 17:04:10|4594.2|4588.2|4592.7|4586.7|4594.2|4588.2|4592.7|4586.7|1
1721235860000|2024-07-17 17:04:20|4592.3|4586.3|4590.7|4584.7|4592.7|4586.7|4590.7|4584.7|4
1721235870000|2024-07-17 17:04:30|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1721235880000|2024-07-17 17:04:40|4590.7|4584.7|4590.6|4584.6|4590.7|4584.7|4590.6|4584.6|4
1721235890000|2024-07-17 17:04:50|4590.4|4584.4|4590.4|4584.4|4590.6|4584.6|4590.4|4584.4|22
1721235900000|2024-07-17 17:05:00|4590.6|4584.6|4593.2|4587.2|4593.2|4587.2|4590.6|4584.6|12
1721235910000|2024-07-17 17:05:10|4592.9|4586.9|4593.2|4587.2|4593.2|4587.2|4592.4|4586.4|1
1721235920000|2024-07-17 17:05:20|4593.5|4587.5|4593.2|4587.2|4593.5|4587.5|4593.2|4587.2|3
1721235930000|2024-07-17 17:05:30|4591.2|4585.2|4591.7|4585.7|4591.9|4585.9|4591|4585|3
1721235940000|2024-07-17 17:05:40|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.2|4585.2|0
1721235950000|2024-07-17 17:05:50|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1721235960000|2024-07-17 17:06:00|4591.7|4585.7|4591.2|4585.2|4592|4586|4591.2|4585.2|5
1721235970000|2024-07-17 17:06:10|4591.9|4585.9|4590.2|4584.2|4591.9|4585.9|4590.2|4584.2|17
1721235980000|2024-07-17 17:06:20|4590.7|4584.7|4591|4585|4591|4585|4590.7|4584.7|9
1721235990000|2024-07-17 17:06:30|4590.5|4584.5|4590|4584|4590.5|4584.5|4589.7|4583.7|5
1721236000000|2024-07-17 17:06:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1721236010000|2024-07-17 17:06:50|4589.5|4583.5|4589|4583|4589.5|4583.5|4589|4583|3
1721236020000|2024-07-17 17:07:00|4588.7|4582.7|4589|4583|4589|4583|4588.7|4582.7|8
1721236030000|2024-07-17 17:07:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|8
1721236040000|2024-07-17 17:07:20|4589|4583|4589|4583|4589|4583|4589|4583|0
1721236050000|2024-07-17 17:07:30|4588.7|4582.7|4589|4583|4589.2|4583.2|4588.7|4582.7|2
1721236060000|2024-07-17 17:07:40|4589.2|4583.2|4589.5|4583.5|4589.5|4583.5|4589.2|4583.2|0
1721236070000|2024-07-17 17:07:50|4590.2|4584.2|4588.5|4582.5|4590.2|4584.2|4588.5|4582.5|7
1721236080000|2024-07-17 17:08:00|||||||||1
1721236090000|2024-07-17 17:08:10|||||||||2
1721236100000|2024-07-17 17:08:20|||||||||1
1721236110000|2024-07-17 17:08:30|4588.4|4582.4|4588.5|4582.5|4588.9|4582.9|4588.4|4582.4|13
1721236120000|2024-07-17 17:08:40|4589.2|4583.2|4591|4585|4591.2|4585.2|4589.2|4583.2|21
1721236130000|2024-07-17 17:08:50|4590.7|4584.7|4591.5|4585.5|4591.5|4585.5|4590.2|4584.2|2
1721236140000|2024-07-17 17:09:00|4591.7|4585.7|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|1
1721236150000|2024-07-17 17:09:10|4591.2|4585.2|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|0
1721236160000|2024-07-17 17:09:20|4591|4585|4591.2|4585.2|4591.7|4585.7|4591|4585|0
1721236170000|2024-07-17 17:09:30|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.2|4585.2|53
1721236180000|2024-07-17 17:09:40|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1721236190000|2024-07-17 17:09:50|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1721236200000|2024-07-17 17:10:00|4591.5|4585.5|4592|4586|4592.2|4586.2|4591.5|4585.5|2
1721236210000|2024-07-17 17:10:10|4593.2|4587.2|4592.4|4586.4|4593.2|4587.2|4592.4|4586.4|23
1721236220000|2024-07-17 17:10:20|4592.5|4586.5|4594|4588|4594|4588|4592.5|4586.5|65
1721236230000|2024-07-17 17:10:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|2
1721236260000|2024-07-17 17:11:00|4594.5|4588.5|4594.4|4588.4|4594.5|4588.5|4594.4|4588.4|1
1721236270000|2024-07-17 17:11:10|||||||||5
1721236280000|2024-07-17 17:11:20|4593|4587|4592.7|4586.7|4593.4|4587.4|4592.7|4586.7|47
1721236290000|2024-07-17 17:11:30|4592.6|4586.6|4592.6|4586.6|4592.7|4586.7|4592.2|4586.2|1
1721236300000|2024-07-17 17:11:40|4592.7|4586.7|4592.2|4586.2|4592.7|4586.7|4592.2|4586.2|1
1721236310000|2024-07-17 17:11:50|4592.1|4586.1|4592.1|4586.1|4592.2|4586.2|4592.1|4586.1|0
1721236320000|2024-07-17 17:12:00|4592.2|4586.2|4593.2|4587.2|4593.2|4587.2|4592.2|4586.2|4
1721236330000|2024-07-17 17:12:10|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1721236350000|2024-07-17 17:12:30|4592.7|4586.7|4589.7|4583.7|4592.7|4586.7|4589.7|4583.7|8
1721236360000|2024-07-17 17:12:40|4589.4|4583.4|4588.5|4582.5|4589.4|4583.4|4588.5|4582.5|0
1721236370000|2024-07-17 17:12:50|4589.4|4583.4|4589.4|4583.4|4589.5|4583.5|4589.4|4583.4|2
1721236380000|2024-07-17 17:13:00|4589.7|4583.7|4590.4|4584.4|4590.4|4584.4|4589.5|4583.5|1
1721236390000|2024-07-17 17:13:10|4590|4584|4590.4|4584.4|4590.4|4584.4|4590|4584|1
1721236400000|2024-07-17 17:13:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|13
1721236410000|2024-07-17 17:13:30|4592.4|4586.4|4593.8|4587.8|4594.8|4588.8|4592|4586|23
1721236420000|2024-07-17 17:13:40|4595.2|4589.2|4596.2|4590.2|4597.5|4591.5|4595.2|4589.2|20
1721236430000|2024-07-17 17:13:50|4595.5|4589.5|4594.8|4588.8|4595.5|4589.5|4594.8|4588.8|0
1721236440000|2024-07-17 17:14:00|4595|4589|4599|4593|4599.7|4593.7|4595|4589|18
1721236450000|2024-07-17 17:14:10|4598.9|4592.9|4598.7|4592.7|4600.4|4594.4|4598.7|4592.7|4
1721236460000|2024-07-17 17:14:20|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4597.7|4591.7|0
1721236470000|2024-07-17 17:14:30|4597.7|4591.7|4598|4592|4598.7|4592.7|4597.2|4591.2|10
1721236480000|2024-07-17 17:14:40|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598|4592|0
1721236490000|2024-07-17 17:14:50|4598|4592|4598|4592|4598.4|4592.4|4598|4592|0
1721236500000|2024-07-17 17:15:00|4597|4591|4598.4|4592.4|4598.4|4592.4|4597|4591|1
1721236510000|2024-07-17 17:15:10|4601.2|4595.2|4600.7|4594.7|4601.4|4595.4|4600.4|4594.4|8
1721236520000|2024-07-17 17:15:20|4600.6|4594.6|4599.7|4593.7|4600.6|4594.6|4599.7|4593.7|0
1721236530000|2024-07-17 17:15:30|4599.6|4593.6|4597.9|4591.9|4599.6|4593.6|4597.9|4591.9|2
1721236550000|2024-07-17 17:15:50|4597.7|4591.7|4598|4592|4598.7|4592.7|4597.2|4591.2|2
1721236560000|2024-07-17 17:16:00|4598.4|4592.4|4597.4|4591.4|4599|4593|4597.4|4591.4|1
1721236570000|2024-07-17 17:16:10|4597.5|4591.5|4598.9|4592.9|4599.4|4593.4|4597.5|4591.5|5
1721236580000|2024-07-17 17:16:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4597.7|4591.7|1
1721236590000|2024-07-17 17:16:30|4599|4593|4598.7|4592.7|4599|4593|4598.3|4592.3|3
1721236600000|2024-07-17 17:16:40|4598.3|4592.3|4597.7|4591.7|4598.3|4592.3|4597.7|4591.7|0
1721236610000|2024-07-17 17:16:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.7|4591.7|0
1721236620000|2024-07-17 17:17:00|4598.3|4592.3|4597.8|4591.8|4598.3|4592.3|4597.8|4591.8|2
1721236630000|2024-07-17 17:17:10|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1721236640000|2024-07-17 17:17:20|4597.8|4591.8|4598.7|4592.7|4598.7|4592.7|4597.8|4591.8|0
1721236650000|2024-07-17 17:17:30|4598.3|4592.3|4597.7|4591.7|4598.7|4592.7|4597.7|4591.7|2
1721236660000|2024-07-17 17:17:40|4597.8|4591.8|4597.7|4591.7|4598|4592|4597.7|4591.7|0
1721236670000|2024-07-17 17:17:50|4597.3|4591.3|4597.3|4591.3|4597.8|4591.8|4596.8|4590.8|5
1721236680000|2024-07-17 17:18:00|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|2
1721236690000|2024-07-17 17:18:10|4596.3|4590.3|4595.8|4589.8|4596.3|4590.3|4595.5|4589.5|0
1721236700000|2024-07-17 17:18:20|4595.7|4589.7|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|1
1721236710000|2024-07-17 17:18:30|4595.2|4589.2|4595.5|4589.5|4595.5|4589.5|4594.3|4588.3|5
1721236720000|2024-07-17 17:18:40|||||||||5
1721236730000|2024-07-17 17:18:50|4594.8|4588.8|4593.8|4587.8|4594.8|4588.8|4593.7|4587.7|1
1721236740000|2024-07-17 17:19:00|4594.3|4588.3|4593.8|4587.8|4594.3|4588.3|4593.7|4587.7|2
1721236760000|2024-07-17 17:19:20|4593.7|4587.7|4593.3|4587.3|4593.7|4587.7|4593.3|4587.3|1
1721236770000|2024-07-17 17:19:30|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|1
1721236780000|2024-07-17 17:19:40|4593.2|4587.2|4592.3|4586.3|4593.3|4587.3|4592.2|4586.2|2
1721236790000|2024-07-17 17:19:50|4591.8|4585.8|4590.5|4584.5|4591.8|4585.8|4590.5|4584.5|4
1721236800000|2024-07-17 17:20:00|4590.7|4584.7|4588.8|4582.8|4590.7|4584.7|4588.8|4582.8|7
1721236810000|2024-07-17 17:20:10|4588.7|4582.7|4589.8|4583.8|4590.2|4584.2|4588.5|4582.5|47
1721236820000|2024-07-17 17:20:20|||||||||1
1721236830000|2024-07-17 17:20:30|4588.8|4582.8|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|4
1721236840000|2024-07-17 17:20:40|4589.3|4583.3|4591.3|4585.3|4591.8|4585.8|4589.2|4583.2|68
1721236850000|2024-07-17 17:20:50|4591.5|4585.5|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|1
1721236860000|2024-07-17 17:21:00|4591.3|4585.3|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|2
1721236870000|2024-07-17 17:21:10|||||||||1
1721236880000|2024-07-17 17:21:20|4592|4586|4591.3|4585.3|4593.3|4587.3|4591.3|4585.3|0
1721236890000|2024-07-17 17:21:30|4591|4585|4590.7|4584.7|4591.3|4585.3|4590.7|4584.7|65
1721236900000|2024-07-17 17:21:40|4591.2|4585.2|4591.2|4585.2|4591.3|4585.3|4590.8|4584.8|1
1721236920000|2024-07-17 17:22:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|3
1721236930000|2024-07-17 17:22:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|14
1721236940000|2024-07-17 17:22:20|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|6
1721236950000|2024-07-17 17:22:30|4589.3|4583.3|4591.2|4585.2|4591.3|4585.3|4589.3|4583.3|18
1721236960000|2024-07-17 17:22:40|4590.3|4584.3|4590.2|4584.2|4590.3|4584.3|4590.2|4584.2|0
1721236970000|2024-07-17 17:22:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1721236980000|2024-07-17 17:23:00|4590|4584|4591.2|4585.2|4591.2|4585.2|4589.8|4583.8|3
1721236990000|2024-07-17 17:23:10|4591.7|4585.7|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|57
1721237000000|2024-07-17 17:23:20|4593.5|4587.5|4594.8|4588.8|4594.8|4588.8|4593.5|4587.5|138
1721237010000|2024-07-17 17:23:30|4596.1|4590.1|4595.6|4589.6|4596.1|4590.1|4595.5|4589.5|108
1721237020000|2024-07-17 17:23:40|4595.5|4589.5|4592.6|4586.6|4595.6|4589.6|4592.3|4586.3|61
1721237030000|2024-07-17 17:23:50|4593|4587|4592.6|4586.6|4593|4587|4592.6|4586.6|0
1721237040000|2024-07-17 17:24:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|2
1721237050000|2024-07-17 17:24:10|4592.9|4586.9|4594.6|4588.6|4594.6|4588.6|4592.9|4586.9|4
1721237060000|2024-07-17 17:24:20|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|11
1721237070000|2024-07-17 17:24:30|4593.4|4587.4|4593.8|4587.8|4593.8|4587.8|4593.4|4587.4|10
1721237080000|2024-07-17 17:24:40|4596.6|4590.6|4596.5|4590.5|4597.5|4591.5|4595.6|4589.6|18
1721237090000|2024-07-17 17:24:50|4596.3|4590.3|4596.5|4590.5|4596.5|4590.5|4596|4590|0
1721237100000|2024-07-17 17:25:00|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|2
1721237110000|2024-07-17 17:25:10|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|3
1721237120000|2024-07-17 17:25:20|4594|4588|4595|4589|4596|4590|4594|4588|6
1721237130000|2024-07-17 17:25:30|4595.1|4589.1|4595.6|4589.6|4596|4590|4595.1|4589.1|1
1721237140000|2024-07-17 17:25:40|||||||||1
1721237150000|2024-07-17 17:25:50|4595.4|4589.4|4594.6|4588.6|4595.4|4589.4|4594.1|4588.1|1
1721237160000|2024-07-17 17:26:00|4594.8|4588.8|4594.4|4588.4|4595.4|4589.4|4593.9|4587.9|2
1721237170000|2024-07-17 17:26:10|4594.9|4588.9|4594.6|4588.6|4594.9|4588.9|4594.3|4588.3|2
1721237180000|2024-07-17 17:26:20|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.3|4588.3|4
1721237190000|2024-07-17 17:26:30|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4593.4|4587.4|5
1721237200000|2024-07-17 17:26:40|4594.3|4588.3|4595.4|4589.4|4595.4|4589.4|4594.3|4588.3|0
1721237210000|2024-07-17 17:26:50|4594.9|4588.9|4594.8|4588.8|4594.9|4588.9|4594.6|4588.6|0
1721237220000|2024-07-17 17:27:00|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4593.9|4587.9|4
1721237230000|2024-07-17 17:27:10|4594.6|4588.6|4595.4|4589.4|4595.4|4589.4|4594.6|4588.6|0
1721237240000|2024-07-17 17:27:20|4595.3|4589.3|4595.9|4589.9|4595.9|4589.9|4594.9|4588.9|16
1721237250000|2024-07-17 17:27:30|4595.6|4589.6|4594.6|4588.6|4595.9|4589.9|4594.6|4588.6|2
1721237260000|2024-07-17 17:27:40|||||||||2
1721237270000|2024-07-17 17:27:50|4594.8|4588.8|4594.9|4588.9|4595.1|4589.1|4594.8|4588.8|6
1721237280000|2024-07-17 17:28:00|4594.6|4588.6|4593.8|4587.8|4594.6|4588.6|4593.8|4587.8|1
1721237290000|2024-07-17 17:28:10|4593.6|4587.6|4592.3|4586.3|4593.6|4587.6|4592.3|4586.3|26
1721237300000|2024-07-17 17:28:20|4592.6|4586.6|4591.8|4585.8|4592.6|4586.6|4591.6|4585.6|0
1721237310000|2024-07-17 17:28:30|4590.8|4584.8|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|2
1721237320000|2024-07-17 17:28:40|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4
1721237330000|2024-07-17 17:28:50|4590.1|4584.1|4590.3|4584.3|4590.3|4584.3|4589.8|4583.8|4
1721237340000|2024-07-17 17:29:00|4590.1|4584.1|4589.8|4583.8|4590.1|4584.1|4589.8|4583.8|1
1721237360000|2024-07-17 17:29:20|4588.4|4582.4|4588.8|4582.8|4588.8|4582.8|4588.4|4582.4|12
1721237370000|2024-07-17 17:29:30|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|12
1721237380000|2024-07-17 17:29:40|4587.8|4581.8|4588.3|4582.3|4589.3|4583.3|4587.8|4581.8|6
1721237390000|2024-07-17 17:29:50|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|5
1721237400000|2024-07-17 17:30:00|4589.6|4583.6|4591.3|4585.3|4591.6|4585.6|4589.6|4583.6|1
1721237410000|2024-07-17 17:30:10|4591.6|4585.6|4591.6|4585.6|4591.8|4585.8|4591.3|4585.3|1
1721237420000|2024-07-17 17:30:20|4592.1|4586.1|4592.3|4586.3|4592.6|4586.6|4591.8|4585.8|1
1721237430000|2024-07-17 17:30:30|4592.6|4586.6|4592.6|4586.6|4592.8|4586.8|4592.6|4586.6|8
1721237440000|2024-07-17 17:30:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1721237450000|2024-07-17 17:30:50|4592.1|4586.1|4590.8|4584.8|4592.1|4586.1|4590.3|4584.3|0
1721237460000|2024-07-17 17:31:00|4591.8|4585.8|4591.8|4585.8|4592.3|4586.3|4591.8|4585.8|6
1721237470000|2024-07-17 17:31:10|4592.3|4586.3|4591.3|4585.3|4592.3|4586.3|4590.8|4584.8|33
1721237480000|2024-07-17 17:31:20|4591.4|4585.4|4591.3|4585.3|4591.6|4585.6|4590.8|4584.8|12
1721237490000|2024-07-17 17:31:30|4591.1|4585.1|4590.8|4584.8|4591.1|4585.1|4590.3|4584.3|3
1721237500000|2024-07-17 17:31:40|4590.6|4584.6|4590.3|4584.3|4590.6|4584.6|4590.3|4584.3|1
1721237510000|2024-07-17 17:31:50|4590.8|4584.8|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|3
1721237520000|2024-07-17 17:32:00|4589.7|4583.7|4589.7|4583.7|4590.6|4584.6|4589.7|4583.7|9
1721237530000|2024-07-17 17:32:10|4590.2|4584.2|4589.7|4583.7|4590.2|4584.2|4589.7|4583.7|3
1721237550000|2024-07-17 17:32:30|4589.6|4583.6|4589.2|4583.2|4589.6|4583.6|4589.2|4583.2|7
1721237560000|2024-07-17 17:32:40|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.2|4583.2|0
1721237570000|2024-07-17 17:32:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|3
1721237580000|2024-07-17 17:33:00|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|4
1721237590000|2024-07-17 17:33:10|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1721237600000|2024-07-17 17:33:20|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|15
1721237610000|2024-07-17 17:33:30|4590.7|4584.7|4591.1|4585.1|4591.4|4585.4|4590.7|4584.7|22
1721237620000|2024-07-17 17:33:40|4589.9|4583.9|4590.2|4584.2|4590.2|4584.2|4589.4|4583.4|40
1721237630000|2024-07-17 17:33:50|4590.4|4584.4|4590.1|4584.1|4590.4|4584.4|4589.9|4583.9|59
1721237640000|2024-07-17 17:34:00|4593.4|4587.4|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|21
1721237650000|2024-07-17 17:34:10|4592.7|4586.7|4592.6|4586.6|4592.9|4586.9|4592.6|4586.6|3
1721237660000|2024-07-17 17:34:20|4592.4|4586.4|4591.4|4585.4|4592.4|4586.4|4591.4|4585.4|3
1721237670000|2024-07-17 17:34:30|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|1
1721237680000|2024-07-17 17:34:40|||||||||1
1721237690000|2024-07-17 17:34:50|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|13
1721237700000|2024-07-17 17:35:00|4590.7|4584.7|4590.7|4584.7|4591.1|4585.1|4590.7|4584.7|5
1721237710000|2024-07-17 17:35:10|4591.1|4585.1|4590.6|4584.6|4591.1|4585.1|4590.6|4584.6|0
1721237720000|2024-07-17 17:35:20|4590.9|4584.9|4589.4|4583.4|4590.9|4584.9|4589.4|4583.4|22
1721237730000|2024-07-17 17:35:30|4589.6|4583.6|4589.4|4583.4|4590.4|4584.4|4589.4|4583.4|0
1721237740000|2024-07-17 17:35:40|4589.1|4583.1|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|0
1721237750000|2024-07-17 17:35:50|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|1
1721237760000|2024-07-17 17:36:00|||||||||2
1721237770000|2024-07-17 17:36:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|13
1721237780000|2024-07-17 17:36:20|4587.7|4581.7|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|0
1721237790000|2024-07-17 17:36:30|4588.4|4582.4|4587.7|4581.7|4588.4|4582.4|4587.7|4581.7|2
1721237800000|2024-07-17 17:36:40|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1721237810000|2024-07-17 17:36:50|4588.6|4582.6|4588.7|4582.7|4588.7|4582.7|4587.7|4581.7|0
1721237820000|2024-07-17 17:37:00|4588.6|4582.6|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|13
1721237830000|2024-07-17 17:37:10|4588.4|4582.4|4588.6|4582.6|4588.7|4582.7|4588.4|4582.4|14
1721237840000|2024-07-17 17:37:20|4588.7|4582.7|4588.6|4582.6|4588.7|4582.7|4588.6|4582.6|0
1721237850000|2024-07-17 17:37:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|3
1721237860000|2024-07-17 17:37:40|||||||||2
1721237870000|2024-07-17 17:37:50|4588.6|4582.6|4587.7|4581.7|4588.6|4582.6|4587.6|4581.6|2
1721237880000|2024-07-17 17:38:00|||||||||3
1721237900000|2024-07-17 17:38:20|||||||||12
1721237910000|2024-07-17 17:38:30|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|2
1721237920000|2024-07-17 17:38:40|4586.2|4580.2|4586.7|4580.7|4587.2|4581.2|4586.2|4580.2|12
1721237930000|2024-07-17 17:38:50|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|8
1721237940000|2024-07-17 17:39:00|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|2
1721237950000|2024-07-17 17:39:10|4587|4581|4587.7|4581.7|4587.7|4581.7|4587|4581|3
1721237960000|2024-07-17 17:39:20|4587.6|4581.6|4586.7|4580.7|4587.6|4581.6|4586.7|4580.7|1
1721237970000|2024-07-17 17:39:30|||||||||4
1721237990000|2024-07-17 17:39:50|4587.2|4581.2|4587.2|4581.2|4587.6|4581.6|4586.7|4580.7|8
1721238000000|2024-07-17 17:40:00|4587.1|4581.1|4587.7|4581.7|4588.6|4582.6|4587.1|4581.1|8
1721238010000|2024-07-17 17:40:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4
1721238020000|2024-07-17 17:40:20|4588.9|4582.9|4589|4583|4589|4583|4588.9|4582.9|9
1721238030000|2024-07-17 17:40:30|4590.5|4584.5|4589|4583|4590.5|4584.5|4589|4583|2
1721238040000|2024-07-17 17:40:40|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|10
1721238050000|2024-07-17 17:40:50|4590.7|4584.7|4589.5|4583.5|4590.9|4584.9|4589.5|4583.5|27
1721238060000|2024-07-17 17:41:00|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.5|4584.5|7
1721238070000|2024-07-17 17:41:10|4590.5|4584.5|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|0
1721238080000|2024-07-17 17:41:20|4590.5|4584.5|4590|4584|4590.5|4584.5|4590|4584|0
1721238090000|2024-07-17 17:41:30|||||||||16
1721238100000|2024-07-17 17:41:40|4589.5|4583.5|4587.7|4581.7|4589.9|4583.9|4587.7|4581.7|16
1721238110000|2024-07-17 17:41:50|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1721238120000|2024-07-17 17:42:00|4587.1|4581.1|4586.7|4580.7|4587.6|4581.6|4586.7|4580.7|51
1721238130000|2024-07-17 17:42:10|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|2
1721238150000|2024-07-17 17:42:30|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|2
1721238160000|2024-07-17 17:42:40|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|14
1721238170000|2024-07-17 17:42:50|4587.2|4581.2|4586.9|4580.9|4587.2|4581.2|4586.7|4580.7|0
1721238180000|2024-07-17 17:43:00|4587.2|4581.2|4588.2|4582.2|4588.2|4582.2|4587.2|4581.2|11
1721238190000|2024-07-17 17:43:10|4588.7|4582.7|4590.7|4584.7|4590.7|4584.7|4588.7|4582.7|17
1721238200000|2024-07-17 17:43:20|4590.4|4584.4|4588.7|4582.7|4590.4|4584.4|4588.7|4582.7|106
1721238210000|2024-07-17 17:43:30|4588.9|4582.9|4588.7|4582.7|4589.7|4583.7|4588.7|4582.7|3
1721238220000|2024-07-17 17:43:40|4588.6|4582.6|4587.7|4581.7|4588.6|4582.6|4587.7|4581.7|4
1721238230000|2024-07-17 17:43:50|4588.7|4582.7|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|1
1721238240000|2024-07-17 17:44:00|4587.2|4581.2|4587.1|4581.1|4587.7|4581.7|4587.1|4581.1|0
1721238250000|2024-07-17 17:44:10|4586.7|4580.7|4586.7|4580.7|4586.9|4580.9|4586.7|4580.7|2
1721238260000|2024-07-17 17:44:20|4587.4|4581.4|4586.7|4580.7|4587.4|4581.4|4586.7|4580.7|1
1721238270000|2024-07-17 17:44:30|4590|4584|4589|4583|4590|4584|4589|4583|4
1721238280000|2024-07-17 17:44:40|4590|4584|4591.4|4585.4|4591.7|4585.7|4590|4584|13
1721238290000|2024-07-17 17:44:50|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|6
1721238300000|2024-07-17 17:45:00|4592.7|4586.7|4593.6|4587.6|4593.7|4587.7|4592.7|4586.7|7
1721238310000|2024-07-17 17:45:10|4593.2|4587.2|4593.4|4587.4|4593.7|4587.7|4592.7|4586.7|4
1721238320000|2024-07-17 17:45:20|4593.1|4587.1|4593.6|4587.6|4593.6|4587.6|4593.1|4587.1|2
1721238330000|2024-07-17 17:45:30|4593.4|4587.4|4593.9|4587.9|4594.7|4588.7|4593.4|4587.4|13
1721238340000|2024-07-17 17:45:40|4594|4588|4594|4588|4594|4588|4593.5|4587.5|5
1721238350000|2024-07-17 17:45:50|4595|4589|4596|4590|4596|4590|4595|4589|36
1721238360000|2024-07-17 17:46:00|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.7|4588.7|23
1721238370000|2024-07-17 17:46:10|4594.7|4588.7|4593.4|4587.4|4595.2|4589.2|4593.4|4587.4|78
1721238380000|2024-07-17 17:46:20|4593.7|4587.7|4593.6|4587.6|4593.7|4587.7|4593.6|4587.6|17
1721238390000|2024-07-17 17:46:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|10
1721238400000|2024-07-17 17:46:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|7
1721238410000|2024-07-17 17:46:50|4595|4589|4594.4|4588.4|4595.7|4589.7|4594.4|4588.4|13
1721238420000|2024-07-17 17:47:00|4594|4588|4595.4|4589.4|4595.7|4589.7|4594|4588|47
1721238430000|2024-07-17 17:47:10|4594.9|4588.9|4596|4590|4596|4590|4594.9|4588.9|10
1721238440000|2024-07-17 17:47:20|4595.7|4589.7|4595.3|4589.3|4595.7|4589.7|4595.2|4589.2|27
1721238450000|2024-07-17 17:47:30|4597|4591|4596|4590|4597|4591|4595.6|4589.6|32
1721238460000|2024-07-17 17:47:40|4595.5|4589.5|4596.5|4590.5|4596.5|4590.5|4595|4589|21
1721238470000|2024-07-17 17:47:50|4596.8|4590.8|4596.5|4590.5|4597|4591|4596.1|4590.1|15
1721238480000|2024-07-17 17:48:00|||||||||10
1721238490000|2024-07-17 17:48:10|4596|4590|4594.5|4588.5|4596|4590|4594.5|4588.5|8
1721238500000|2024-07-17 17:48:20|4594.6|4588.6|4594|4588|4594.6|4588.6|4593.5|4587.5|9
1721238510000|2024-07-17 17:48:30|4593.8|4587.8|4592.8|4586.8|4593.8|4587.8|4592.8|4586.8|17
1721238520000|2024-07-17 17:48:40|4592.7|4586.7|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|5
1721238530000|2024-07-17 17:48:50|4592.5|4586.5|4590.7|4584.7|4592.5|4586.5|4590.7|4584.7|0
1721238540000|2024-07-17 17:49:00|4591.2|4585.2|4591.5|4585.5|4592|4586|4591.2|4585.2|14
1721238550000|2024-07-17 17:49:10|4591.3|4585.3|4590.3|4584.3|4591.3|4585.3|4590.3|4584.3|7
1721238560000|2024-07-17 17:49:20|4590.2|4584.2|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|0
1721238570000|2024-07-17 17:49:30|4590.3|4584.3|4590|4584|4590.8|4584.8|4590|4584|2
1721238580000|2024-07-17 17:49:40|4590.3|4584.3|4591|4585|4591|4585|4590.3|4584.3|2
1721238590000|2024-07-17 17:49:50|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4
1721238600000|2024-07-17 17:50:00|4591|4585|4590.6|4584.6|4591|4585|4590.6|4584.6|28
1721238610000|2024-07-17 17:50:10|4590.5|4584.5|4589.3|4583.3|4590.5|4584.5|4589.3|4583.3|1
1721238620000|2024-07-17 17:50:20|4589|4583|4588.3|4582.3|4589|4583|4587.8|4581.8|25
1721238630000|2024-07-17 17:50:30|4588.5|4582.5|4587|4581|4588.5|4582.5|4586.8|4580.8|81
1721238640000|2024-07-17 17:50:40|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1721238650000|2024-07-17 17:50:50|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1721238660000|2024-07-17 17:51:00|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|1
1721238670000|2024-07-17 17:51:10|4586.5|4580.5|4587|4581|4587.1|4581.1|4586.5|4580.5|7
1721238680000|2024-07-17 17:51:20|4586.6|4580.6|4587|4581|4587|4581|4586.6|4580.6|1
1721238690000|2024-07-17 17:51:30|4586.8|4580.8|4587|4581|4587|4581|4586.6|4580.6|1
1721238700000|2024-07-17 17:51:40|4586.6|4580.6|4582.5|4576.5|4586.6|4580.6|4582.5|4576.5|58
1721238710000|2024-07-17 17:51:50|4582.3|4576.3|4582.8|4576.8|4583.1|4577.1|4582.3|4576.3|4
1721238720000|2024-07-17 17:52:00|4583|4577|4586.8|4580.8|4586.8|4580.8|4583|4577|38
1721238730000|2024-07-17 17:52:10|4586.6|4580.6|4585.1|4579.1|4586.6|4580.6|4585.1|4579.1|2
1721238740000|2024-07-17 17:52:20|4585.3|4579.3|4586.1|4580.1|4587.6|4581.6|4585.3|4579.3|11
1721238750000|2024-07-17 17:52:30|4586.3|4580.3|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|0
1721238760000|2024-07-17 17:52:40|4586.1|4580.1|4586.3|4580.3|4586.8|4580.8|4586.1|4580.1|6
1721238770000|2024-07-17 17:52:50|4586.5|4580.5|4585.5|4579.5|4586.5|4580.5|4585.3|4579.3|0
1721238780000|2024-07-17 17:53:00|4585.3|4579.3|4586|4580|4586|4580|4585|4579|9
1721238790000|2024-07-17 17:53:10|4584.5|4578.5|4584|4578|4584.5|4578.5|4584|4578|12
1721238800000|2024-07-17 17:53:20|4584.1|4578.1|4584.5|4578.5|4585|4579|4583.5|4577.5|33
1721238810000|2024-07-17 17:53:30|4584.8|4578.8|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|5
1721238820000|2024-07-17 17:53:40|4585.3|4579.3|4585|4579|4585.3|4579.3|4585|4579|5
1721238830000|2024-07-17 17:53:50|||||||||14
1721238840000|2024-07-17 17:54:00|||||||||4
1721238850000|2024-07-17 17:54:10|4585.5|4579.5|4585|4579|4585.5|4579.5|4585|4579|0
1721238860000|2024-07-17 17:54:20|4584.8|4578.8|4584|4578|4584.8|4578.8|4583.5|4577.5|10
1721238870000|2024-07-17 17:54:30|4584.8|4578.8|4584|4578|4584.8|4578.8|4584|4578|0
1721238880000|2024-07-17 17:54:40|||||||||4
1721238890000|2024-07-17 17:54:50|||||||||2
1721238900000|2024-07-17 17:55:00|||||||||8
1721238910000|2024-07-17 17:55:10|||||||||1
1721238920000|2024-07-17 17:55:20|||||||||7
1721238930000|2024-07-17 17:55:30|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|40
1721238940000|2024-07-17 17:55:40|4583.3|4577.3|4583.5|4577.5|4583.9|4577.9|4583.3|4577.3|25
1721238950000|2024-07-17 17:55:50|4583.1|4577.1|4581.1|4575.1|4583.1|4577.1|4581.1|4575.1|2
1721238960000|2024-07-17 17:56:00|4581.4|4575.4|4582.3|4576.3|4582.3|4576.3|4581.1|4575.1|6
1721238970000|2024-07-17 17:56:10|4582.8|4576.8|4583.8|4577.8|4583.8|4577.8|4582.8|4576.8|3
1721238980000|2024-07-17 17:56:20|4584.1|4578.1|4585.1|4579.1|4585.6|4579.6|4584.1|4578.1|9
1721238990000|2024-07-17 17:56:30|4586.8|4580.8|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|30
1721239000000|2024-07-17 17:56:40|||||||||17
1721239010000|2024-07-17 17:56:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.6|4581.6|10
1721239020000|2024-07-17 17:57:00|4588.1|4582.1|4588.9|4582.9|4588.9|4582.9|4587.3|4581.3|6
1721239030000|2024-07-17 17:57:10|4588.1|4582.1|4587.3|4581.3|4588.4|4582.4|4587.3|4581.3|14
1721239050000|2024-07-17 17:57:30|4589.3|4583.3|4587.3|4581.3|4589.3|4583.3|4587.3|4581.3|39
1721239060000|2024-07-17 17:57:40|4586.8|4580.8|4586.6|4580.6|4587.1|4581.1|4586.1|4580.1|46
1721239070000|2024-07-17 17:57:50|4586.1|4580.1|4586.5|4580.5|4586.6|4580.6|4585.5|4579.5|1
1721239080000|2024-07-17 17:58:00|4586.6|4580.6|4586.5|4580.5|4586.6|4580.6|4586.5|4580.5|11
1721239090000|2024-07-17 17:58:10|||||||||2
1721239100000|2024-07-17 17:58:20|4586.6|4580.6|4587.6|4581.6|4587.6|4581.6|4586.6|4580.6|2
1721239110000|2024-07-17 17:58:30|4588|4582|4586.9|4580.9|4588|4582|4586|4580|251
1721239120000|2024-07-17 17:58:40|4587|4581|4586.9|4580.9|4587|4581|4586.9|4580.9|1
1721239130000|2024-07-17 17:58:50|4586|4580|4586|4580|4586|4580|4586|4580|0
1721239140000|2024-07-17 17:59:00|4585.9|4579.9|4586.9|4580.9|4587.2|4581.2|4585.9|4579.9|15
1721239150000|2024-07-17 17:59:10|4587|4581|4587.5|4581.5|4587.9|4581.9|4587|4581|28
1721239160000|2024-07-17 17:59:20|4587.9|4581.9|4587|4581|4588|4582|4587|4581|14
1721239170000|2024-07-17 17:59:30|||||||||28
1721239180000|2024-07-17 17:59:40|4586.5|4580.5|4587|4581|4587|4581|4586.5|4580.5|17
1721239190000|2024-07-17 17:59:50|4588|4582|4588|4582|4588|4582|4588|4582|121
1721239200000|2024-07-17 18:00:00|||||||||60
1721239210000|2024-07-17 18:00:10|4587.3|4581.3|4586.4|4580.4|4588|4582|4585.9|4579.9|57
1721239220000|2024-07-17 18:00:20|4586|4580|4586|4580|4586|4580|4586|4580|1
1721239230000|2024-07-17 18:00:30|4585|4579|4585|4579|4585|4579|4585|4579|6
1721239240000|2024-07-17 18:00:40|4585.2|4579.2|4582.4|4576.4|4586|4580|4582.4|4576.4|53
1721239250000|2024-07-17 18:00:50|4582|4576|4584|4578|4584|4578|4582|4576|5
1721239260000|2024-07-17 18:01:00|4583.9|4577.9|4583|4577|4583.9|4577.9|4583|4577|2
1721239270000|2024-07-17 18:01:10|4584|4578|4584|4578|4584|4578|4584|4578|6
1721239280000|2024-07-17 18:01:20|4583.9|4577.9|4583|4577|4584|4578|4583|4577|20
1721239290000|2024-07-17 18:01:30|4582.5|4576.5|4582|4576|4582.5|4576.5|4582|4576|7
1721239300000|2024-07-17 18:01:40|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|5
1721239310000|2024-07-17 18:01:50|4581|4575|4581|4575|4581|4575|4581|4575|43
1721239320000|2024-07-17 18:02:00|4580.3|4574.3|4581.7|4575.7|4581.7|4575.7|4580.3|4574.3|47
1721239330000|2024-07-17 18:02:10|4582|4576|4582|4576|4582|4576|4582|4576|22
1721239340000|2024-07-17 18:02:20|4581.7|4575.7|4583.7|4577.7|4583.7|4577.7|4580|4574|109
1721239350000|2024-07-17 18:02:30|4584|4578|4584.7|4578.7|4584.7|4578.7|4584|4578|9
1721239360000|2024-07-17 18:02:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4
1721239370000|2024-07-17 18:02:50|4584|4578|4583.7|4577.7|4584|4578|4583.7|4577.7|0
1721239390000|2024-07-17 18:03:10|4583.2|4577.2|4582.2|4576.2|4583.7|4577.7|4582.2|4576.2|13
1721239400000|2024-07-17 18:03:20|4582|4576|4581.7|4575.7|4582|4576|4580.7|4574.7|5
1721239410000|2024-07-17 18:03:30|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|8
1721239420000|2024-07-17 18:03:40|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4582.9|4576.9|5
1721239430000|2024-07-17 18:03:50|4583.4|4577.4|4582.4|4576.4|4583.4|4577.4|4581.7|4575.7|28
1721239440000|2024-07-17 18:04:00|4582|4576|4581.4|4575.4|4582.4|4576.4|4580.9|4574.9|6
1721239450000|2024-07-17 18:04:10|4581.1|4575.1|4579.9|4573.9|4581.1|4575.1|4578.7|4572.7|30
1721239460000|2024-07-17 18:04:20|4579.4|4573.4|4578.5|4572.5|4579.5|4573.5|4578.5|4572.5|28
1721239470000|2024-07-17 18:04:30|4578.4|4572.4|4577.5|4571.5|4578.4|4572.4|4577.5|4571.5|19
1721239480000|2024-07-17 18:04:40|4577.7|4571.7|4580.5|4574.5|4580.5|4574.5|4577.7|4571.7|23
1721239490000|2024-07-17 18:04:50|4580.4|4574.4|4580.5|4574.5|4581.5|4575.5|4580|4574|5
1721239500000|2024-07-17 18:05:00|4580.9|4574.9|4580.5|4574.5|4581|4575|4580.5|4574.5|9
1721239510000|2024-07-17 18:05:10|4580|4574|4580|4574|4580|4574|4579.9|4573.9|3
1721239520000|2024-07-17 18:05:20|4579.5|4573.5|4578.9|4572.9|4579.5|4573.5|4578.9|4572.9|12
1721239530000|2024-07-17 18:05:30|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|9
1721239540000|2024-07-17 18:05:40|4578|4572|4577.4|4571.4|4578|4572|4576.9|4570.9|16
1721239550000|2024-07-17 18:05:50|4577.5|4571.5|4579|4573|4579|4573|4577|4571|16
1721239560000|2024-07-17 18:06:00|4578.7|4572.7|4579|4573|4579|4573|4578|4572|4
1721239570000|2024-07-17 18:06:10|4580|4574|4579|4573|4580|4574|4579|4573|13
1721239580000|2024-07-17 18:06:20|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|1
1721239590000|2024-07-17 18:06:30|||||||||8
1721239600000|2024-07-17 18:06:40|||||||||11
1721239610000|2024-07-17 18:06:50|4579.2|4573.2|4578.2|4572.2|4579.2|4573.2|4578.2|4572.2|16
1721239620000|2024-07-17 18:07:00|4577.2|4571.2|4577.7|4571.7|4577.7|4571.7|4577.2|4571.2|22
1721239630000|2024-07-17 18:07:10|4577.5|4571.5|4577|4571|4577.5|4571.5|4577|4571|10
1721239640000|2024-07-17 18:07:20|4576.7|4570.7|4577|4571|4577|4571|4576.7|4570.7|9
1721239650000|2024-07-17 18:07:30|4579.2|4573.2|4580.5|4574.5|4580.5|4574.5|4579|4573|12
1721239660000|2024-07-17 18:07:40|4581.4|4575.4|4579.4|4573.4|4581.5|4575.5|4579|4573|15
1721239670000|2024-07-17 18:07:50|4579|4573|4578.5|4572.5|4579|4573|4578.5|4572.5|7
1721239680000|2024-07-17 18:08:00|4578|4572|4577.5|4571.5|4578.4|4572.4|4577.5|4571.5|12
1721239690000|2024-07-17 18:08:10|4577.7|4571.7|4577.7|4571.7|4578|4572|4577.7|4571.7|1
1721239700000|2024-07-17 18:08:20|4577.5|4571.5|4577.4|4571.4|4577.7|4571.7|4576.7|4570.7|8
1721239710000|2024-07-17 18:08:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.5|4571.5|6
1721239720000|2024-07-17 18:08:40|4577.5|4571.5|4577.4|4571.4|4577.5|4571.5|4577.4|4571.4|20
1721239730000|2024-07-17 18:08:50|4576.2|4570.2|4576.1|4570.1|4576.2|4570.2|4576.1|4570.1|12
1721239740000|2024-07-17 18:09:00|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|19
1721239750000|2024-07-17 18:09:10|4574.4|4568.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|8
1721239760000|2024-07-17 18:09:20|4573.2|4567.2|4573.4|4567.4|4573.9|4567.9|4573.2|4567.2|24
1721239770000|2024-07-17 18:09:30|4574.2|4568.2|4575.5|4569.5|4575.5|4569.5|4574.2|4568.2|21
1721239780000|2024-07-17 18:09:40|||||||||2
1721239790000|2024-07-17 18:09:50|4575|4569|4573.5|4567.5|4575|4569|4573.5|4567.5|35
1721239800000|2024-07-17 18:10:00|4573.4|4567.4|4573.4|4567.4|4573.7|4567.7|4573.4|4567.4|6
1721239810000|2024-07-17 18:10:10|4573|4567|4573.7|4567.7|4574.5|4568.5|4572.7|4566.7|66
1721239820000|2024-07-17 18:10:20|4573.3|4567.3|4575|4569|4575|4569|4573.2|4567.2|64
1721239830000|2024-07-17 18:10:30|4575.3|4569.3|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|43
1721239840000|2024-07-17 18:10:40|4576.2|4570.2|4576.3|4570.3|4576.3|4570.3|4575.3|4569.3|20
1721239850000|2024-07-17 18:10:50|4575.3|4569.3|4575.3|4569.3|4576.3|4570.3|4574.3|4568.3|83
1721239860000|2024-07-17 18:11:00|4576.8|4570.8|4575.6|4569.6|4577|4571|4575.6|4569.6|107
1721239870000|2024-07-17 18:11:10|4575.1|4569.1|4575.6|4569.6|4576|4570|4574.6|4568.6|19
1721239880000|2024-07-17 18:11:20|4575.5|4569.5|4573.6|4567.6|4575.6|4569.6|4573.6|4567.6|177
1721239890000|2024-07-17 18:11:30|4573.3|4567.3|4572.6|4566.6|4573.3|4567.3|4572.6|4566.6|52
1721239910000|2024-07-17 18:11:50|||||||||12
1721239920000|2024-07-17 18:12:00|4572.3|4566.3|4566.8|4560.8|4572.3|4566.3|4566|4560|135
1721239930000|2024-07-17 18:12:10|4567|4561|4567|4561|4567|4561|4566|4560|15
1721239940000|2024-07-17 18:12:20|4566.6|4560.6|4566.3|4560.3|4566.8|4560.8|4566.3|4560.3|6
1721239950000|2024-07-17 18:12:30|4565.6|4559.6|4565.1|4559.1|4566.3|4560.3|4563.8|4557.8|41
1721239960000|2024-07-17 18:12:40|4564.8|4558.8|4566.3|4560.3|4566.3|4560.3|4564.3|4558.3|62
1721239970000|2024-07-17 18:12:50|4566|4560|4568.5|4562.5|4568.8|4562.8|4566|4560|15
1721239980000|2024-07-17 18:13:00|4568.6|4562.6|4570.8|4564.8|4570.9|4564.9|4566.6|4560.6|69
1721239990000|2024-07-17 18:13:10|4570.9|4564.9|4571.9|4565.9|4572.8|4566.8|4570.9|4564.9|30
1721240000000|2024-07-17 18:13:20|4572.6|4566.6|4570.6|4564.6|4572.9|4566.9|4570.6|4564.6|18
1721240010000|2024-07-17 18:13:30|4570.9|4564.9|4570.9|4564.9|4571.8|4565.8|4570.9|4564.9|61
1721240020000|2024-07-17 18:13:40|4571.4|4565.4|4570.9|4564.9|4571.8|4565.8|4570.9|4564.9|6
1721240030000|2024-07-17 18:13:50|4571.2|4565.2|4571.5|4565.5|4572.4|4566.4|4571|4565|8
1721240040000|2024-07-17 18:14:00|4571|4565|4571.1|4565.1|4574.2|4568.2|4568.6|4562.6|160
1721240050000|2024-07-17 18:14:10|4570.9|4564.9|4570.2|4564.2|4571.6|4565.6|4569.2|4563.2|114
1721240060000|2024-07-17 18:14:20|4569.9|4563.9|4572.9|4566.9|4572.9|4566.9|4569.3|4563.3|51
1721240070000|2024-07-17 18:14:30|4572.3|4566.3|4569.3|4563.3|4572.6|4566.6|4569.3|4563.3|82
1721240080000|2024-07-17 18:14:40|4569.6|4563.6|4568.6|4562.6|4569.6|4563.6|4568.6|4562.6|73
1721240090000|2024-07-17 18:14:50|4569|4563|4569.3|4563.3|4569.5|4563.5|4567.6|4561.6|98
1721240100000|2024-07-17 18:15:00|4568.6|4562.6|4569.5|4563.5|4569.6|4563.6|4568.3|4562.3|123
1721240110000|2024-07-17 18:15:10|4569.6|4563.6|4571.6|4565.6|4572|4566|4569.6|4563.6|66
1721240120000|2024-07-17 18:15:20|4571.5|4565.5|4572.1|4566.1|4572.6|4566.6|4571.5|4565.5|67
1721240130000|2024-07-17 18:15:30|4572|4566|4570.1|4564.1|4572|4566|4570.1|4564.1|4
1721240140000|2024-07-17 18:15:40|4570.6|4564.6|4570.5|4564.5|4570.6|4564.6|4570.1|4564.1|5
1721240150000|2024-07-17 18:15:50|4570.1|4564.1|4565.6|4559.6|4570.1|4564.1|4565.3|4559.3|51
1721240160000|2024-07-17 18:16:00|4565.5|4559.5|4568|4562|4568|4562|4565.3|4559.3|13
1721240170000|2024-07-17 18:16:10|4567.5|4561.5|4570.1|4564.1|4570.1|4564.1|4566.8|4560.8|62
1721240180000|2024-07-17 18:16:20|4568.8|4562.8|4567.5|4561.5|4569.1|4563.1|4567.5|4561.5|74
1721240190000|2024-07-17 18:16:30|4568|4562|4568|4562|4568|4562|4568|4562|59
1721240200000|2024-07-17 18:16:40|4567|4561|4566.5|4560.5|4567.3|4561.3|4566.5|4560.5|21
1721240210000|2024-07-17 18:16:50|4566.2|4560.2|4568|4562|4568|4562|4566.2|4560.2|11
1721240220000|2024-07-17 18:17:00|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4566.7|4560.7|33
1721240230000|2024-07-17 18:17:10|4567.3|4561.3|4566.7|4560.7|4567.5|4561.5|4566.7|4560.7|2
1721240240000|2024-07-17 18:17:20|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566|4560|16
1721240250000|2024-07-17 18:17:30|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|17
1721240260000|2024-07-17 18:17:40|4566.5|4560.5|4567.9|4561.9|4568.4|4562.4|4566.2|4560.2|56
1721240270000|2024-07-17 18:17:50|4568|4562|4566.4|4560.4|4568.4|4562.4|4565.4|4559.4|40
1721240280000|2024-07-17 18:18:00|||||||||1
1721240290000|2024-07-17 18:18:10|4566.7|4560.7|4566.9|4560.9|4566.9|4560.9|4566.7|4560.7|67
1721240300000|2024-07-17 18:18:20|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|13
1721240310000|2024-07-17 18:18:30|4567|4561|4564.2|4558.2|4567|4561|4564.2|4558.2|35
1721240320000|2024-07-17 18:18:40|4564.4|4558.4|4567.2|4561.2|4569.7|4563.7|4564.4|4558.4|224
1721240330000|2024-07-17 18:18:50|4567.3|4561.3|4564.7|4558.7|4567.3|4561.3|4564.7|4558.7|23
1721240340000|2024-07-17 18:19:00|4564.8|4558.8|4565.2|4559.2|4565.7|4559.7|4564.7|4558.7|16
1721240350000|2024-07-17 18:19:10|4565.5|4559.5|4567|4561|4567.4|4561.4|4565.2|4559.2|32
1721240360000|2024-07-17 18:19:20|4567.2|4561.2|4567.5|4561.5|4567.5|4561.5|4567.2|4561.2|31
1721240370000|2024-07-17 18:19:30|4567.7|4561.7|4566.9|4560.9|4567.9|4561.9|4566.9|4560.9|19
1721240380000|2024-07-17 18:19:40|4566.7|4560.7|4566.9|4560.9|4566.9|4560.9|4566.5|4560.5|14
1721240390000|2024-07-17 18:19:50|4566.5|4560.5|4567|4561|4567|4561|4566.5|4560.5|1
1721260800000|2024-07-18 00:00:00|4573|4567|4567.3|4561.3|4573|4567|4567.1|4561.1|31
1721260810000|2024-07-18 00:00:10|4567.9|4561.9|4567.4|4561.4|4568.6|4562.6|4567.1|4561.1|54
1721260820000|2024-07-18 00:00:20|4567.6|4561.6|4567.7|4561.7|4567.7|4561.7|4567.6|4561.6|1
1721260830000|2024-07-18 00:00:30|4569.1|4563.1|4567.4|4561.4|4569.3|4563.3|4567.4|4561.4|8
1721260840000|2024-07-18 00:00:40|4567.6|4561.6|4568.9|4562.9|4568.9|4562.9|4567.6|4561.6|4
1721260850000|2024-07-18 00:00:50|4568.6|4562.6|4568.9|4562.9|4568.9|4562.9|4568.6|4562.6|3
1721260860000|2024-07-18 00:01:00|4569.6|4563.6|4572.3|4566.3|4572.3|4566.3|4569.6|4563.6|26
1721260870000|2024-07-18 00:01:10|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1721260880000|2024-07-18 00:01:20|4574.4|4568.4|4574.7|4568.7|4574.7|4568.7|4574.4|4568.4|21
1721260890000|2024-07-18 00:01:30|4574.6|4568.6|4573.7|4567.7|4574.6|4568.6|4573.7|4567.7|0
1721260900000|2024-07-18 00:01:40|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1721260910000|2024-07-18 00:01:50|4574.5|4568.5|4575.7|4569.7|4575.7|4569.7|4574.5|4568.5|1
1721260920000|2024-07-18 00:02:00|4576.6|4570.6|4575.7|4569.7|4576.6|4570.6|4575.7|4569.7|0
1721260930000|2024-07-18 00:02:10|4575.9|4569.9|4575.1|4569.1|4576.7|4570.7|4575.1|4569.1|3
1721260940000|2024-07-18 00:02:20|4574.6|4568.6|4573.7|4567.7|4574.6|4568.6|4573.7|4567.7|0
1721260950000|2024-07-18 00:02:30|4574.1|4568.1|4573.7|4567.7|4574.1|4568.1|4573.7|4567.7|0
1721260960000|2024-07-18 00:02:40|4574|4568|4575.1|4569.1|4575.1|4569.1|4574|4568|1
1721260970000|2024-07-18 00:02:50|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1721260980000|2024-07-18 00:03:00|4574.4|4568.4|4573.1|4567.1|4574.4|4568.4|4573.1|4567.1|0
1721260990000|2024-07-18 00:03:10|4573.2|4567.2|4573.1|4567.1|4573.2|4567.2|4573.1|4567.1|0
1721261000000|2024-07-18 00:03:20|4571.7|4565.7|4572.1|4566.1|4572.1|4566.1|4571.7|4565.7|0
1721261010000|2024-07-18 00:03:30|4571.4|4565.4|4571.2|4565.2|4571.4|4565.4|4571.2|4565.2|0
1721261020000|2024-07-18 00:03:40|4570.9|4564.9|4569.6|4563.6|4570.9|4564.9|4569.6|4563.6|2
1721261030000|2024-07-18 00:03:50|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.6|4563.6|0
1721261040000|2024-07-18 00:04:00|4569.6|4563.6|4570.1|4564.1|4571.1|4565.1|4569.6|4563.6|0
1721261060000|2024-07-18 00:04:20|4569.6|4563.6|4573.2|4567.2|4573.2|4567.2|4569.6|4563.6|7
1721261080000|2024-07-18 00:04:40|4574.1|4568.1|4573.2|4567.2|4574.1|4568.1|4573.2|4567.2|0
1721261120000|2024-07-18 00:05:20|4573.4|4567.4|4573.4|4567.4|4573.7|4567.7|4573.4|4567.4|0
1721261140000|2024-07-18 00:05:40|4573.3|4567.3|4572.1|4566.1|4573.3|4567.3|4572.1|4566.1|0
1721261160000|2024-07-18 00:06:00|4572.4|4566.4|4574.7|4568.7|4574.7|4568.7|4572.4|4566.4|5
1721261180000|2024-07-18 00:06:20|4575|4569|4576.1|4570.1|4576.1|4570.1|4575|4569|1
1721261200000|2024-07-18 00:06:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|1
1721261210000|2024-07-18 00:06:50|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|1
1721261280000|2024-07-18 00:08:00|||||||||1
1721261290000|2024-07-18 00:08:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|1
1721261300000|2024-07-18 00:08:20|4578.4|4572.4|4579.1|4573.1|4579.4|4573.4|4578.4|4572.4|1
1721261320000|2024-07-18 00:08:40|4579.7|4573.7|4580|4574|4580|4574|4579.7|4573.7|10
1721261330000|2024-07-18 00:08:50|4580.4|4574.4|4580.5|4574.5|4581|4575|4580.4|4574.4|0
1721261340000|2024-07-18 00:09:00|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4578.5|4572.5|4
1721261350000|2024-07-18 00:09:10|4579.5|4573.5|4578.3|4572.3|4579.5|4573.5|4578|4572|2
1721261360000|2024-07-18 00:09:20|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1721261370000|2024-07-18 00:09:30|4580.3|4574.3|4579.5|4573.5|4580.3|4574.3|4579.2|4573.2|3
1721261380000|2024-07-18 00:09:40|4579|4573|4580|4574|4580|4574|4579|4573|0
1721261390000|2024-07-18 00:09:50|4580.2|4574.2|4579.5|4573.5|4580.5|4574.5|4579.5|4573.5|0
1721261410000|2024-07-18 00:10:10|4579.7|4573.7|4579.5|4573.5|4579.7|4573.7|4579.5|4573.5|1
1721261420000|2024-07-18 00:10:20|4579.7|4573.7|4581.3|4575.3|4581.3|4575.3|4579.7|4573.7|6
1721261430000|2024-07-18 00:10:30|4581.8|4575.8|4582.2|4576.2|4582.2|4576.2|4581.7|4575.7|0
1721261440000|2024-07-18 00:10:40|4582.3|4576.3|4582.3|4576.3|4582.7|4576.7|4582.3|4576.3|0
1721261460000|2024-07-18 00:11:00|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|1
1721261470000|2024-07-18 00:11:10|4583|4577|4582.7|4576.7|4583|4577|4582.7|4576.7|2
1721261510000|2024-07-18 00:11:50|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1721261520000|2024-07-18 00:12:00|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|0
1721261530000|2024-07-18 00:12:10|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1721261570000|2024-07-18 00:12:50|4580.5|4574.5|4581|4575|4581|4575|4580.5|4574.5|1
1721261580000|2024-07-18 00:13:00|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|0
1721261600000|2024-07-18 00:13:20|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1721261610000|2024-07-18 00:13:30|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|0
1721261620000|2024-07-18 00:13:40|4581|4575|4581|4575|4581|4575|4581|4575|1
1721261640000|2024-07-18 00:14:00|4581.2|4575.2|4581.2|4575.2|4581.3|4575.3|4581.2|4575.2|0
1721261650000|2024-07-18 00:14:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1721261660000|2024-07-18 00:14:20|4576.9|4570.9|4569.6|4563.6|4576.9|4570.9|4569.6|4563.6|35
1721261670000|2024-07-18 00:14:30|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1721261680000|2024-07-18 00:14:40|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1721261700000|2024-07-18 00:15:00|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4
1721261710000|2024-07-18 00:15:10|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1721261730000|2024-07-18 00:15:30|4570.1|4564.1|4569.4|4563.4|4570.1|4564.1|4569.4|4563.4|0
1721261750000|2024-07-18 00:15:50|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|2
1721261760000|2024-07-18 00:16:00|4569.3|4563.3|4569.1|4563.1|4569.3|4563.3|4569.1|4563.1|1
1721261770000|2024-07-18 00:16:10|4569.3|4563.3|4569.1|4563.1|4569.3|4563.3|4569.1|4563.1|1
1721261790000|2024-07-18 00:16:30|4568.1|4562.1|4567.1|4561.1|4568.3|4562.3|4567.1|4561.1|2
1721261850000|2024-07-18 00:17:30|4567.3|4561.3|4568.6|4562.6|4569.3|4563.3|4567.3|4561.3|3
1721261860000|2024-07-18 00:17:40|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1721261880000|2024-07-18 00:18:00|4570.3|4564.3|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|3
1721261890000|2024-07-18 00:18:10|4570.3|4564.3|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|0
1721261900000|2024-07-18 00:18:20|4570.3|4564.3|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|0
1721261910000|2024-07-18 00:18:30|4573.3|4567.3|4572.3|4566.3|4573.3|4567.3|4571.4|4565.4|4
1721261920000|2024-07-18 00:18:40|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4571.4|4565.4|0
1721261930000|2024-07-18 00:18:50|4571.9|4565.9|4571.4|4565.4|4572.3|4566.3|4571.4|4565.4|0
1721261940000|2024-07-18 00:19:00|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1721261950000|2024-07-18 00:19:10|4571.6|4565.6|4570.3|4564.3|4571.6|4565.6|4570.3|4564.3|1
1721262000000|2024-07-18 00:20:00|4570.2|4564.2|4571.1|4565.1|4571.1|4565.1|4570.2|4564.2|3
1721262020000|2024-07-18 00:20:20|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721262030000|2024-07-18 00:20:30|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4569.7|4563.7|0
1721262070000|2024-07-18 00:21:10|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|0
1721262080000|2024-07-18 00:21:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721262090000|2024-07-18 00:21:30|4569.1|4563.1|4569.2|4563.2|4569.2|4563.2|4569.1|4563.1|0
1721262130000|2024-07-18 00:22:10|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1721262140000|2024-07-18 00:22:20|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|24
1721262180000|2024-07-18 00:23:00|4567.1|4561.1|4568.9|4562.9|4568.9|4562.9|4567.1|4561.1|2
1721262190000|2024-07-18 00:23:10|4569.1|4563.1|4568.8|4562.8|4569.1|4563.1|4568.7|4562.7|3
1721262210000|2024-07-18 00:23:30|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1721262220000|2024-07-18 00:23:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1721262240000|2024-07-18 00:24:00|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1721262250000|2024-07-18 00:24:10|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1721262260000|2024-07-18 00:24:20|4567.1|4561.1|4567.6|4561.6|4567.6|4561.6|4567.1|4561.1|0
1721262270000|2024-07-18 00:24:30|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1721262280000|2024-07-18 00:24:40|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1721262290000|2024-07-18 00:24:50|4566.6|4560.6|4566.3|4560.3|4566.6|4560.6|4566.3|4560.3|8
1721262330000|2024-07-18 00:25:30|||||||||4
1721262350000|2024-07-18 00:25:50|||||||||1
1721262360000|2024-07-18 00:26:00|||||||||1
1721262400000|2024-07-18 00:26:40|4565.4|4559.4|4565.5|4559.5|4565.5|4559.5|4565.4|4559.4|62
1721262420000|2024-07-18 00:27:00|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|0
1721262430000|2024-07-18 00:27:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1721262460000|2024-07-18 00:27:40|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1721262480000|2024-07-18 00:28:00|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|1
1721262500000|2024-07-18 00:28:20|||||||||1
1721262600000|2024-07-18 00:30:00|4565.7|4559.7|4565.9|4559.9|4565.9|4559.9|4565.4|4559.4|2
1721262610000|2024-07-18 00:30:10|4565.5|4559.5|4565.7|4559.7|4565.7|4559.7|4565.5|4559.5|2
1721262620000|2024-07-18 00:30:20|4566|4560|4565.9|4559.9|4566|4560|4565.9|4559.9|0
1721262640000|2024-07-18 00:30:40|4565.5|4559.5|4565.9|4559.9|4565.9|4559.9|4565.5|4559.5|0
1721262650000|2024-07-18 00:30:50|4566|4560|4566|4560|4566|4560|4566|4560|0
1721262660000|2024-07-18 00:31:00|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1721262720000|2024-07-18 00:32:00|4566|4560|4566|4560|4566|4560|4566|4560|0
1721262730000|2024-07-18 00:32:10|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1721262800000|2024-07-18 00:33:20|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|1
1721262810000|2024-07-18 00:33:30|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|2
1721262820000|2024-07-18 00:33:40|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1721262840000|2024-07-18 00:34:00|4565.5|4559.5|4565.4|4559.4|4565.5|4559.5|4565.4|4559.4|4
1721262890000|2024-07-18 00:34:50|||||||||5
1721262900000|2024-07-18 00:35:00|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|2
1721262920000|2024-07-18 00:35:20|4563.2|4557.2|4564|4558|4564|4558|4563|4557|0
1721262960000|2024-07-18 00:36:00|4563.9|4557.9|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1721262990000|2024-07-18 00:36:30|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1721263020000|2024-07-18 00:37:00|4563.5|4557.5|4564.2|4558.2|4564.2|4558.2|4563.2|4557.2|25
1721263050000|2024-07-18 00:37:30|4564.5|4558.5|4564|4558|4564.5|4558.5|4564|4558|0
1721263140000|2024-07-18 00:39:00|4563.3|4557.3|4563.7|4557.7|4563.7|4557.7|4563.2|4557.2|0
1721263170000|2024-07-18 00:39:30|4563.2|4557.2|4564|4558|4564|4558|4563.2|4557.2|1
1721263180000|2024-07-18 00:39:40|4563.2|4557.2|4564|4558|4564|4558|4563.2|4557.2|0
1721263190000|2024-07-18 00:39:50|||||||||9
1721263210000|2024-07-18 00:40:10|4563.7|4557.7|4564|4558|4564|4558|4563.7|4557.7|0
1721263240000|2024-07-18 00:40:40|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|1
1721263250000|2024-07-18 00:40:50|4564|4558|4564|4558|4564|4558|4564|4558|0
1721263300000|2024-07-18 00:41:40|4563.9|4557.9|4563.2|4557.2|4563.9|4557.9|4563.2|4557.2|0
1721263310000|2024-07-18 00:41:50|4564|4558|4564|4558|4564|4558|4564|4558|0
1721263390000|2024-07-18 00:43:10|4564.2|4558.2|4566|4560|4566.4|4560.4|4564.2|4558.2|1
1721263440000|2024-07-18 00:44:00|4565.2|4559.2|4566.2|4560.2|4567.2|4561.2|4565.2|4559.2|1
1721263480000|2024-07-18 00:44:40|4566.9|4560.9|4566.2|4560.2|4566.9|4560.9|4566.2|4560.2|0
1721263560000|2024-07-18 00:46:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1721263660000|2024-07-18 00:47:40|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|1
1721263670000|2024-07-18 00:47:50|4567|4561|4567|4561|4567|4561|4567|4561|0
1721263700000|2024-07-18 00:48:20|4567.2|4561.2|4567.5|4561.5|4567.5|4561.5|4567.2|4561.2|1
1721263730000|2024-07-18 00:48:50|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1721263740000|2024-07-18 00:49:00|4567|4561|4567|4561|4567|4561|4567|4561|0
1721263790000|2024-07-18 00:49:50|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.2|4561.2|1
1721263850000|2024-07-18 00:50:50|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1721263890000|2024-07-18 00:51:30|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1721263900000|2024-07-18 00:51:40|4567|4561|4567|4561|4567|4561|4567|4561|0
1721263930000|2024-07-18 00:52:10|4566.1|4560.1|4567.8|4561.8|4568|4562|4566|4560|3
1721263940000|2024-07-18 00:52:20|4568|4562|4567.1|4561.1|4568|4562|4567.1|4561.1|1
1721263950000|2024-07-18 00:52:30|4567.5|4561.5|4567.5|4561.5|4567.8|4561.8|4567.5|4561.5|0
1721263960000|2024-07-18 00:52:40|4567.6|4561.6|4567.8|4561.8|4568|4562|4567.5|4561.5|0
1721263970000|2024-07-18 00:52:50|4568.9|4562.9|4570.5|4564.5|4570.8|4564.8|4568.9|4562.9|12
1721264030000|2024-07-18 00:53:50|4570.3|4564.3|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|0
1721264050000|2024-07-18 00:54:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.5|4562.5|0
1721264070000|2024-07-18 00:54:30|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1721264080000|2024-07-18 00:54:40|4568|4562|4568|4562|4568|4562|4567.8|4561.8|0
1721264120000|2024-07-18 00:55:20|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1721264160000|2024-07-18 00:56:00|4568|4562|4567|4561|4568|4562|4566.8|4560.8|0
1721264170000|2024-07-18 00:56:10|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1721264200000|2024-07-18 00:56:40|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|2
1721264220000|2024-07-18 00:57:00|4568.3|4562.3|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|0
1721264230000|2024-07-18 00:57:10|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1721264260000|2024-07-18 00:57:40|4568|4562|4567.8|4561.8|4568|4562|4567.8|4561.8|0
1721264300000|2024-07-18 00:58:20|4568.3|4562.3|4570.5|4564.5|4570.5|4564.5|4568.3|4562.3|4
1721264320000|2024-07-18 00:58:40|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721264340000|2024-07-18 00:59:00|4570.5|4564.5|4570.3|4564.3|4570.5|4564.5|4570.3|4564.3|0
1721264350000|2024-07-18 00:59:10|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1721264360000|2024-07-18 00:59:20|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1721264380000|2024-07-18 00:59:40|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|0
1721264400000|2024-07-18 01:00:00|4567.8|4561.8|4570.5|4564.5|4570.5|4564.5|4567.8|4561.8|2
1721264410000|2024-07-18 01:00:10|4570.8|4564.8|4571.5|4565.5|4572.8|4566.8|4570.5|4564.5|0
1721264420000|2024-07-18 01:00:20|4572.3|4566.3|4571.5|4565.5|4572.5|4566.5|4571|4565|0
1721264430000|2024-07-18 01:00:30|4571.8|4565.8|4570.8|4564.8|4572|4566|4570.8|4564.8|0
1721264440000|2024-07-18 01:00:40|4571.5|4565.5|4571.5|4565.5|4572|4566|4571|4565|0
1721264450000|2024-07-18 01:00:50|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4568.8|4562.8|0
1721264460000|2024-07-18 01:01:00|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1721264470000|2024-07-18 01:01:10|4569.3|4563.3|4569.5|4563.5|4569.5|4563.5|4569|4563|0
1721264480000|2024-07-18 01:01:20|4569|4563|4568.5|4562.5|4569.5|4563.5|4568.5|4562.5|0
1721264490000|2024-07-18 01:01:30|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569|4563|0
1721264500000|2024-07-18 01:01:40|4569.3|4563.3|4569|4563|4569.3|4563.3|4569|4563|0
1721264510000|2024-07-18 01:01:50|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1721264530000|2024-07-18 01:02:10|4569.6|4563.6|4570.5|4564.5|4570.5|4564.5|4569.6|4563.6|0
1721264540000|2024-07-18 01:02:20|4570.3|4564.3|4570|4564|4570.3|4564.3|4570|4564|0
1721264580000|2024-07-18 01:03:00|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|0
1721264600000|2024-07-18 01:03:20|4570.1|4564.1|4570|4564|4570.5|4564.5|4570|4564|0
1721264610000|2024-07-18 01:03:30|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1721264620000|2024-07-18 01:03:40|4570|4564|4570|4564|4570|4564|4570|4564|0
1721264640000|2024-07-18 01:04:00|4569.6|4563.6|4568.5|4562.5|4569.6|4563.6|4568.5|4562.5|1
1721264680000|2024-07-18 01:04:40|4568.8|4562.8|4569.5|4563.5|4569.5|4563.5|4568.8|4562.8|0
1721264690000|2024-07-18 01:04:50|4570|4564|4570.5|4564.5|4570.5|4564.5|4570|4564|0
1721264700000|2024-07-18 01:05:00|4570|4564|4569.8|4563.8|4570|4564|4569.8|4563.8|0
1721264710000|2024-07-18 01:05:10|4570.1|4564.1|4570.5|4564.5|4570.5|4564.5|4570.1|4564.1|0
1721264720000|2024-07-18 01:05:20|4571.2|4565.2|4571.5|4565.5|4571.8|4565.8|4571.2|4565.2|0
1721264730000|2024-07-18 01:05:30|4571|4565|4570.8|4564.8|4571|4565|4570.8|4564.8|0
1721264740000|2024-07-18 01:05:40|4571|4565|4571|4565|4571|4565|4571|4565|0
1721264750000|2024-07-18 01:05:50|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721264760000|2024-07-18 01:06:00|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721264770000|2024-07-18 01:06:10|4572|4566|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|0
1721264780000|2024-07-18 01:06:20|4572|4566|4571.5|4565.5|4572|4566|4571.5|4565.5|0
1721264790000|2024-07-18 01:06:30|4572.5|4566.5|4573.5|4567.5|4573.5|4567.5|4572.5|4566.5|1
1721264810000|2024-07-18 01:06:50|4573|4567|4573|4567|4573|4567|4573|4567|0
1721264830000|2024-07-18 01:07:10|4572.5|4566.5|4570|4564|4572.5|4566.5|4569.5|4563.5|1
1721264840000|2024-07-18 01:07:20|4570.1|4564.1|4569.8|4563.8|4570.5|4564.5|4569.8|4563.8|1
1721264860000|2024-07-18 01:07:40|4570.1|4564.1|4570.5|4564.5|4570.5|4564.5|4570.1|4564.1|0
1721264870000|2024-07-18 01:07:50|4570.2|4564.2|4569.5|4563.5|4570.2|4564.2|4569|4563|0
1721264880000|2024-07-18 01:08:00|4568.5|4562.5|4569.5|4563.5|4569.5|4563.5|4568.5|4562.5|1
1721264890000|2024-07-18 01:08:10|4569.1|4563.1|4569.3|4563.3|4569.5|4563.5|4568.5|4562.5|0
1721264900000|2024-07-18 01:08:20|4569.2|4563.2|4568.5|4562.5|4569.2|4563.2|4568.5|4562.5|0
1721264910000|2024-07-18 01:08:30|4568.3|4562.3|4567.5|4561.5|4568.3|4562.3|4567.5|4561.5|0
1721264920000|2024-07-18 01:08:40|4567.8|4561.8|4568.5|4562.5|4568.5|4562.5|4567.5|4561.5|0
1721264930000|2024-07-18 01:08:50|4568.6|4562.6|4569.8|4563.8|4569.8|4563.8|4568.5|4562.5|0
1721264940000|2024-07-18 01:09:00|4570|4564|4570.5|4564.5|4570.5|4564.5|4569.8|4563.8|0
1721264950000|2024-07-18 01:09:10|4570.3|4564.3|4570.5|4564.5|4570.5|4564.5|4570.3|4564.3|0
1721264980000|2024-07-18 01:09:40|4571.5|4565.5|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|0
1721265020000|2024-07-18 01:10:20|4570.8|4564.8|4571.5|4565.5|4571.5|4565.5|4570.5|4564.5|1
1721265030000|2024-07-18 01:10:30|4571.8|4565.8|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|0
1721265040000|2024-07-18 01:10:40|4571.2|4565.2|4569.5|4563.5|4571.2|4565.2|4569.5|4563.5|0
1721265070000|2024-07-18 01:11:10|4569.6|4563.6|4570.5|4564.5|4570.5|4564.5|4569.6|4563.6|0
1721265080000|2024-07-18 01:11:20|4570.3|4564.3|4569.5|4563.5|4570.3|4564.3|4569.5|4563.5|0
1721265090000|2024-07-18 01:11:30|4569.8|4563.8|4569.5|4563.5|4570.5|4564.5|4569.5|4563.5|0
1721265100000|2024-07-18 01:11:40|4569.8|4563.8|4570.5|4564.5|4570.5|4564.5|4569.8|4563.8|0
1721265110000|2024-07-18 01:11:50|4571.1|4565.1|4570.8|4564.8|4571.8|4565.8|4570.3|4564.3|0
1721265140000|2024-07-18 01:12:20|4570.3|4564.3|4570.5|4564.5|4570.5|4564.5|4570.3|4564.3|0
1721265150000|2024-07-18 01:12:30|4570.8|4564.8|4572.5|4566.5|4572.5|4566.5|4570.8|4564.8|0
1721265160000|2024-07-18 01:12:40|4572|4566|4571.8|4565.8|4572|4566|4571.8|4565.8|0
1721265170000|2024-07-18 01:12:50|4571.5|4565.5|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|0
1721265180000|2024-07-18 01:13:00|4572.6|4566.6|4573.2|4567.2|4573.5|4567.5|4572.5|4566.5|3
1721265190000|2024-07-18 01:13:10|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721265210000|2024-07-18 01:13:30|4572.8|4566.8|4573.5|4567.5|4573.5|4567.5|4572.8|4566.8|0
1721265220000|2024-07-18 01:13:40|4573.3|4567.3|4572.5|4566.5|4573.3|4567.3|4572.5|4566.5|0
1721265240000|2024-07-18 01:14:00|4572.3|4566.3|4571.5|4565.5|4572.3|4566.3|4571.5|4565.5|0
1721265250000|2024-07-18 01:14:10|4571.8|4565.8|4572.3|4566.3|4572.5|4566.5|4571.8|4565.8|3
1721265260000|2024-07-18 01:14:20|4572.2|4566.2|4571|4565|4572.2|4566.2|4571|4565|0
1721265290000|2024-07-18 01:14:50|4571.5|4565.5|4571|4565|4571.5|4565.5|4571|4565|0
1721265300000|2024-07-18 01:15:00|4572.5|4566.5|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|0
1721265310000|2024-07-18 01:15:10|4572.3|4566.3|4572.5|4566.5|4572.5|4566.5|4572.3|4566.3|0
1721265320000|2024-07-18 01:15:20|4571.5|4565.5|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|0
1721265330000|2024-07-18 01:15:30|4572.6|4566.6|4572.5|4566.5|4573.5|4567.5|4572.5|4566.5|0
1721265340000|2024-07-18 01:15:40|4572.3|4566.3|4571.5|4565.5|4572.3|4566.3|4571.5|4565.5|0
1721265350000|2024-07-18 01:15:50|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721265360000|2024-07-18 01:16:00|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721265370000|2024-07-18 01:16:10|4571.2|4565.2|4570.5|4564.5|4571.2|4565.2|4570.5|4564.5|0
1721265390000|2024-07-18 01:16:30|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721265400000|2024-07-18 01:16:40|4570|4564|4568.5|4562.5|4570|4564|4568.5|4562.5|0
1721265430000|2024-07-18 01:17:10|4568.6|4562.6|4569.5|4563.5|4569.5|4563.5|4568.6|4562.6|0
1721265440000|2024-07-18 01:17:20|4568.6|4562.6|4568.5|4562.5|4568.6|4562.6|4568.5|4562.5|0
1721265460000|2024-07-18 01:17:40|4568.3|4562.3|4568.5|4562.5|4568.5|4562.5|4568.3|4562.3|0
1721265510000|2024-07-18 01:18:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1721265520000|2024-07-18 01:18:40|4569|4563|4568.8|4562.8|4569|4563|4568.8|4562.8|0
1721265530000|2024-07-18 01:18:50|4569.1|4563.1|4569.5|4563.5|4569.8|4563.8|4569.1|4563.1|0
1721265550000|2024-07-18 01:19:10|4570.5|4564.5|4569.5|4563.5|4570.5|4564.5|4569.5|4563.5|0
1721265560000|2024-07-18 01:19:20|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|0
1721265590000|2024-07-18 01:19:50|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721265600000|2024-07-18 01:20:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572|4566|0
1721265610000|2024-07-18 01:20:10|4573|4567|4573.1|4567.1|4573.1|4567.1|4573|4567|0
1721265630000|2024-07-18 01:20:30|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1721265640000|2024-07-18 01:20:40|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|0
1721265680000|2024-07-18 01:21:20|||||||||1
1721265690000|2024-07-18 01:21:30|4572.3|4566.3|4572.5|4566.5|4572.5|4566.5|4572.3|4566.3|1
1721265730000|2024-07-18 01:22:10|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1721265750000|2024-07-18 01:22:30|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721265790000|2024-07-18 01:23:10|4573|4567|4574.5|4568.5|4574.5|4568.5|4573|4567|0
1721265800000|2024-07-18 01:23:20|4574.6|4568.6|4574.5|4568.5|4575.3|4569.3|4574.5|4568.5|0
1721265820000|2024-07-18 01:23:40|4574.2|4568.2|4573.5|4567.5|4574.2|4568.2|4573.5|4567.5|0
1721265850000|2024-07-18 01:24:10|4573.2|4567.2|4572.8|4566.8|4573.2|4567.2|4572.8|4566.8|0
1721265860000|2024-07-18 01:24:20|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1721265900000|2024-07-18 01:25:00|4572|4566|4572|4566|4572|4566|4572|4566|0
1721265920000|2024-07-18 01:25:20|4571.8|4565.8|4571.5|4565.5|4571.8|4565.8|4570.6|4564.6|0
1721265960000|2024-07-18 01:26:00|4571|4565|4570.5|4564.5|4571|4565|4570.5|4564.5|0
1721265970000|2024-07-18 01:26:10|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|3
1721265980000|2024-07-18 01:26:20|4571.8|4565.8|4571.6|4565.6|4572|4566|4571.6|4565.6|0
1721265990000|2024-07-18 01:26:30|4572.3|4566.3|4571.6|4565.6|4572.3|4566.3|4571.6|4565.6|0
1721266030000|2024-07-18 01:27:10|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721266060000|2024-07-18 01:27:40|4571.4|4565.4|4569.8|4563.8|4571.4|4565.4|4569.8|4563.8|0
1721266070000|2024-07-18 01:27:50|4569.9|4563.9|4570.4|4564.4|4570.4|4564.4|4569.9|4563.9|0
1721266080000|2024-07-18 01:28:00|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1721266090000|2024-07-18 01:28:10|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|0
1721266140000|2024-07-18 01:29:00|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1721266150000|2024-07-18 01:29:10|4573.9|4567.9|4573.4|4567.4|4573.9|4567.9|4573.4|4567.4|0
1721266160000|2024-07-18 01:29:20|4573.9|4567.9|4574.4|4568.4|4574.4|4568.4|4573.9|4567.9|0
1721266200000|2024-07-18 01:30:00|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1721266210000|2024-07-18 01:30:10|4574.4|4568.4|4572.9|4566.9|4574.4|4568.4|4572.4|4566.4|0
1721266220000|2024-07-18 01:30:20|4573.3|4567.3|4573.4|4567.4|4573.4|4567.4|4572.4|4566.4|0
1721266240000|2024-07-18 01:30:40|4573.1|4567.1|4573.4|4567.4|4573.4|4567.4|4572.4|4566.4|0
1721266270000|2024-07-18 01:31:10|4572.4|4566.4|4571.4|4565.4|4572.4|4566.4|4571.4|4565.4|0
1721266300000|2024-07-18 01:31:40|4570.8|4564.8|4571.4|4565.4|4571.4|4565.4|4570.8|4564.8|0
1721266330000|2024-07-18 01:32:10|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1721266340000|2024-07-18 01:32:20|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721266350000|2024-07-18 01:32:30|4571.8|4565.8|4572.4|4566.4|4572.4|4566.4|4571.8|4565.8|0
1721266360000|2024-07-18 01:32:40|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1721266370000|2024-07-18 01:32:50|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1721266380000|2024-07-18 01:33:00|4571.3|4565.3|4570.3|4564.3|4571.3|4565.3|4570.3|4564.3|0
1721266390000|2024-07-18 01:33:10|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1721266400000|2024-07-18 01:33:20|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721266410000|2024-07-18 01:33:30|4569.3|4563.3|4569.4|4563.4|4569.4|4563.4|4569.3|4563.3|0
1721266430000|2024-07-18 01:33:50|4568.8|4562.8|4568.4|4562.4|4568.8|4562.8|4568.4|4562.4|0
1721266440000|2024-07-18 01:34:00|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1721266450000|2024-07-18 01:34:10|4568.1|4562.1|4568.4|4562.4|4568.4|4562.4|4567.7|4561.7|16
1721266460000|2024-07-18 01:34:20|4568.3|4562.3|4568.4|4562.4|4568.4|4562.4|4568.3|4562.3|1
1721266470000|2024-07-18 01:34:30|4567.4|4561.4|4566.9|4560.9|4567.4|4561.4|4566.9|4560.9|2
1721266490000|2024-07-18 01:34:50|||||||||2
1721266500000|2024-07-18 01:35:00|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1721266510000|2024-07-18 01:35:10|4567.9|4561.9|4568.4|4562.4|4568.4|4562.4|4567.9|4561.9|2
1721266520000|2024-07-18 01:35:20|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.4|4562.4|0
1721266530000|2024-07-18 01:35:30|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1721266540000|2024-07-18 01:35:40|4569.6|4563.6|4569.4|4563.4|4570.1|4564.1|4569.4|4563.4|0
1721266550000|2024-07-18 01:35:50|4569.3|4563.3|4568.4|4562.4|4569.4|4563.4|4568.4|4562.4|0
1721266570000|2024-07-18 01:36:10|4568.6|4562.6|4568.4|4562.4|4568.9|4562.9|4568.4|4562.4|0
1721266620000|2024-07-18 01:37:00|4567.9|4561.9|4566.9|4560.9|4567.9|4561.9|4566.9|4560.9|0
1721266720000|2024-07-18 01:38:40|||||||||6
1721266780000|2024-07-18 01:39:40|4566.6|4560.6|4565.8|4559.8|4566.6|4560.6|4565.8|4559.8|15
1721266790000|2024-07-18 01:39:50|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.8|4559.8|0
1721266800000|2024-07-18 01:40:00|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1721266820000|2024-07-18 01:40:20|4565.9|4559.9|4566.4|4560.4|4566.4|4560.4|4565.9|4559.9|1
1721266840000|2024-07-18 01:40:40|4566.3|4560.3|4565.3|4559.3|4566.3|4560.3|4565.3|4559.3|4
1721266850000|2024-07-18 01:40:50|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|2
1721266860000|2024-07-18 01:41:00|4566.9|4560.9|4565.8|4559.8|4566.9|4560.9|4565.8|4559.8|1
1721266870000|2024-07-18 01:41:10|4565.3|4559.3|4565.8|4559.8|4565.8|4559.8|4565.3|4559.3|4
1721266890000|2024-07-18 01:41:30|4565.9|4559.9|4565.8|4559.8|4565.9|4559.9|4565.8|4559.8|0
1721266900000|2024-07-18 01:41:40|4565.9|4559.9|4566.4|4560.4|4566.4|4560.4|4565.9|4559.9|0
1721266910000|2024-07-18 01:41:50|4566.1|4560.1|4565.8|4559.8|4566.1|4560.1|4565.8|4559.8|0
1721266920000|2024-07-18 01:42:00|4565.9|4559.9|4566.6|4560.6|4566.6|4560.6|4565.9|4559.9|0
1721266930000|2024-07-18 01:42:10|4566.4|4560.4|4565.9|4559.9|4566.4|4560.4|4565.9|4559.9|0
1721266940000|2024-07-18 01:42:20|4566.1|4560.1|4565.9|4559.9|4566.1|4560.1|4565.9|4559.9|0
1721266950000|2024-07-18 01:42:30|4566.1|4560.1|4565.9|4559.9|4566.1|4560.1|4565.9|4559.9|0
1721266960000|2024-07-18 01:42:40|4565.8|4559.8|4565.9|4559.9|4565.9|4559.9|4565.8|4559.8|0
1721266970000|2024-07-18 01:42:50|4566.1|4560.1|4565.9|4559.9|4566.1|4560.1|4565.9|4559.9|0
1721266980000|2024-07-18 01:43:00|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1721266990000|2024-07-18 01:43:10|4565.9|4559.9|4566.8|4560.8|4566.8|4560.8|4565.9|4559.9|1
1721267000000|2024-07-18 01:43:20|4566.6|4560.6|4566.9|4560.9|4567.4|4561.4|4566.6|4560.6|0
1721267010000|2024-07-18 01:43:30|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1721267030000|2024-07-18 01:43:50|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1721267040000|2024-07-18 01:44:00|4568.4|4562.4|4568.9|4562.9|4568.9|4562.9|4568.4|4562.4|0
1721267050000|2024-07-18 01:44:10|4569.1|4563.1|4569.9|4563.9|4569.9|4563.9|4569.1|4563.1|0
1721267060000|2024-07-18 01:44:20|4570.1|4564.1|4573.6|4567.6|4573.6|4567.6|4570.1|4564.1|13
1721267070000|2024-07-18 01:44:30|4573.7|4567.7|4571.7|4565.7|4573.7|4567.7|4571.2|4565.2|1
1721267080000|2024-07-18 01:44:40|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|1
1721267110000|2024-07-18 01:45:10|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1721267120000|2024-07-18 01:45:20|4569.2|4563.2|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|0
1721267140000|2024-07-18 01:45:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721267150000|2024-07-18 01:45:50|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1721267160000|2024-07-18 01:46:00|4568.4|4562.4|4568.7|4562.7|4568.7|4562.7|4567.7|4561.7|0
1721267180000|2024-07-18 01:46:20|4569|4563|4569.7|4563.7|4569.7|4563.7|4569|4563|0
1721267200000|2024-07-18 01:46:40|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1721267210000|2024-07-18 01:46:50|4569.7|4563.7|4569.1|4563.1|4569.7|4563.7|4569.1|4563.1|0
1721267220000|2024-07-18 01:47:00|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1721267240000|2024-07-18 01:47:20|4568.9|4562.9|4570.7|4564.7|4570.7|4564.7|4568.9|4562.9|0
1721267250000|2024-07-18 01:47:30|4570.4|4564.4|4569.7|4563.7|4570.4|4564.4|4569.2|4563.2|0
1721267260000|2024-07-18 01:47:40|4569.4|4563.4|4568.7|4562.7|4569.4|4563.4|4568.7|4562.7|0
1721267270000|2024-07-18 01:47:50|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1721267300000|2024-07-18 01:48:20|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1721267310000|2024-07-18 01:48:30|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1721267320000|2024-07-18 01:48:40|4568.4|4562.4|4567.7|4561.7|4568.4|4562.4|4567.7|4561.7|0
1721267330000|2024-07-18 01:48:50|4567.9|4561.9|4568.4|4562.4|4568.7|4562.7|4567.9|4561.9|0
1721267340000|2024-07-18 01:49:00|4568.7|4562.7|4569.7|4563.7|4569.7|4563.7|4568.7|4562.7|0
1721267350000|2024-07-18 01:49:10|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1721267360000|2024-07-18 01:49:20|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1721267370000|2024-07-18 01:49:30|4569.4|4563.4|4569.7|4563.7|4569.7|4563.7|4569.4|4563.4|0
1721267390000|2024-07-18 01:49:50|4569.4|4563.4|4568.1|4562.1|4569.4|4563.4|4568.1|4562.1|0
1721267410000|2024-07-18 01:50:10|4567.8|4561.8|4567.7|4561.7|4567.8|4561.8|4567.1|4561.1|0
1721267420000|2024-07-18 01:50:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1721267440000|2024-07-18 01:50:40|4567.6|4561.6|4567.6|4561.6|4568.1|4562.1|4567.6|4561.6|0
1721267450000|2024-07-18 01:50:50|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1721267460000|2024-07-18 01:51:00|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|0
1721267470000|2024-07-18 01:51:10|4566.6|4560.6|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|0
1721267480000|2024-07-18 01:51:20|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4
1721267490000|2024-07-18 01:51:30|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1721267500000|2024-07-18 01:51:40|4567.4|4561.4|4567.7|4561.7|4567.7|4561.7|4567.4|4561.4|0
1721267510000|2024-07-18 01:51:50|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1721267520000|2024-07-18 01:52:00|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4566.9|4560.9|0
1721267530000|2024-07-18 01:52:10|4567.6|4561.6|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|0
1721267540000|2024-07-18 01:52:20|4567.7|4561.7|4566.7|4560.7|4567.7|4561.7|4566.7|4560.7|0
1721267560000|2024-07-18 01:52:40|4566.6|4560.6|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|0
1721267570000|2024-07-18 01:52:50|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|0
1721267580000|2024-07-18 01:53:00|4567.2|4561.2|4567.4|4561.4|4567.4|4561.4|4567.2|4561.2|0
1721267590000|2024-07-18 01:53:10|4566.7|4560.7|4567.6|4561.6|4567.6|4561.6|4566.7|4560.7|0
1721267610000|2024-07-18 01:53:30|4567.4|4561.4|4567.7|4561.7|4567.7|4561.7|4567.1|4561.1|0
1721267620000|2024-07-18 01:53:40|4567.4|4561.4|4567.1|4561.1|4567.4|4561.4|4567.1|4561.1|0
1721267630000|2024-07-18 01:53:50|4567.4|4561.4|4567.7|4561.7|4567.7|4561.7|4567.4|4561.4|0
1721267640000|2024-07-18 01:54:00|4568|4562|4569.4|4563.4|4569.6|4563.6|4568|4562|0
1721267650000|2024-07-18 01:54:10|4569.6|4563.6|4570.6|4564.6|4570.7|4564.7|4569.4|4563.4|0
1721267660000|2024-07-18 01:54:20|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|1
1721267680000|2024-07-18 01:54:40|4570|4564|4570.7|4564.7|4570.7|4564.7|4570|4564|0
1721267690000|2024-07-18 01:54:50|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|0
1721267700000|2024-07-18 01:55:00|4569.7|4563.7|4567.4|4561.4|4569.7|4563.7|4567.4|4561.4|0
1721267710000|2024-07-18 01:55:10|4567.2|4561.2|4566.7|4560.7|4567.7|4561.7|4566.7|4560.7|0
1721267720000|2024-07-18 01:55:20|4567.1|4561.1|4566.7|4560.7|4567.1|4561.1|4566.7|4560.7|0
1721267730000|2024-07-18 01:55:30|4566.6|4560.6|4566.1|4560.1|4566.6|4560.6|4566.1|4560.1|0
1721267740000|2024-07-18 01:55:40|4566.4|4560.4|4566.4|4560.4|4566.7|4560.7|4566.4|4560.4|0
1721267770000|2024-07-18 01:56:10|4566.6|4560.6|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|0
1721267780000|2024-07-18 01:56:20|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1721267810000|2024-07-18 01:56:50|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|0
1721267840000|2024-07-18 01:57:20|4567.1|4561.1|4566.7|4560.7|4567.1|4561.1|4566.7|4560.7|0
1721267850000|2024-07-18 01:57:30|4566.6|4560.6|4565.8|4559.8|4566.6|4560.6|4565.8|4559.8|0
1721267870000|2024-07-18 01:57:50|4565.9|4559.9|4565.8|4559.8|4566.1|4560.1|4565.8|4559.8|0
1721267910000|2024-07-18 01:58:30|4565.7|4559.7|4565.1|4559.1|4565.7|4559.7|4565.1|4559.1|2
1721267940000|2024-07-18 01:59:00|4565.2|4559.2|4565.7|4559.7|4565.7|4559.7|4565.2|4559.2|0
1721267980000|2024-07-18 01:59:40|4565.4|4559.4|4565.7|4559.7|4565.7|4559.7|4565.1|4559.1|0
1721267990000|2024-07-18 01:59:50|4565.4|4559.4|4565.1|4559.1|4565.4|4559.4|4565.1|4559.1|0
1721268000000|2024-07-18 02:00:00|4564.7|4558.7|4564.6|4558.6|4564.7|4558.7|4564.6|4558.6|3
1721268040000|2024-07-18 02:00:40|4565.1|4559.1|4565.9|4559.9|4565.9|4559.9|4565.1|4559.1|0
1721268050000|2024-07-18 02:00:50|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1721268060000|2024-07-18 02:01:00|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1721268090000|2024-07-18 02:01:30|4564.6|4558.6|4565.1|4559.1|4565.1|4559.1|4564.6|4558.6|0
1721268110000|2024-07-18 02:01:50|4564.9|4558.9|4565.1|4559.1|4565.1|4559.1|4564.6|4558.6|2
1721268120000|2024-07-18 02:02:00|4565.2|4559.2|4564.6|4558.6|4565.2|4559.2|4564.6|4558.6|0
1721268130000|2024-07-18 02:02:10|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|1
1721268180000|2024-07-18 02:03:00|4565.2|4559.2|4566|4560|4566|4560|4565.2|4559.2|0
1721268190000|2024-07-18 02:03:10|4565.5|4559.5|4565|4559|4565.5|4559.5|4565|4559|0
1721268210000|2024-07-18 02:03:30|4564.9|4558.9|4564.5|4558.5|4564.9|4558.9|4564.5|4558.5|0
1721268230000|2024-07-18 02:03:50|4565|4559|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1721268250000|2024-07-18 02:04:10|4564.7|4558.7|4565|4559|4565|4559|4564.7|4558.7|1
1721268260000|2024-07-18 02:04:20|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1721268270000|2024-07-18 02:04:30|4564.5|4558.5|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1721268340000|2024-07-18 02:05:40|4565|4559|4565.7|4559.7|4565.7|4559.7|4565|4559|1
1721268350000|2024-07-18 02:05:50|4565.2|4559.2|4565.7|4559.7|4565.7|4559.7|4565|4559|0
1721268360000|2024-07-18 02:06:00|4565|4559|4565|4559|4565|4559|4565|4559|0
1721268400000|2024-07-18 02:06:40|4565.7|4559.7|4565|4559|4565.7|4559.7|4565|4559|0
1721268420000|2024-07-18 02:07:00|4564.7|4558.7|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1721268450000|2024-07-18 02:07:30|4565|4559|4565|4559|4565|4559|4565|4559|1
1721268480000|2024-07-18 02:08:00|4565.2|4559.2|4565|4559|4565.2|4559.2|4565|4559|0
1721268490000|2024-07-18 02:08:10|4565.2|4559.2|4565.7|4559.7|4565.7|4559.7|4565.2|4559.2|0
1721268500000|2024-07-18 02:08:20|4566|4560|4566|4560|4566.2|4560.2|4566|4560|0
1721268530000|2024-07-18 02:08:50|4565.9|4559.9|4565|4559|4565.9|4559.9|4565|4559|0
1721268550000|2024-07-18 02:09:10|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1721268570000|2024-07-18 02:09:30|4564.4|4558.4|4564.5|4558.5|4564.5|4558.5|4564|4558|0
1721268600000|2024-07-18 02:10:00|||||||||3
1721268620000|2024-07-18 02:10:20|||||||||2
1721268680000|2024-07-18 02:11:20|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1721268690000|2024-07-18 02:11:30|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1721268720000|2024-07-18 02:12:00|4563.8|4557.8|4562.7|4556.7|4563.8|4557.8|4562.7|4556.7|6
1721268740000|2024-07-18 02:12:20|4562.1|4556.1|4561|4555|4562.1|4556.1|4561|4555|1
1721268750000|2024-07-18 02:12:30|4560.7|4554.7|4559|4553|4560.7|4554.7|4559|4553|1
1721268800000|2024-07-18 02:13:20|4558.7|4552.7|4558.5|4552.5|4558.7|4552.7|4558.5|4552.5|0
1721268810000|2024-07-18 02:13:30|||||||||14
1721268820000|2024-07-18 02:13:40|4558.7|4552.7|4558.5|4552.5|4558.7|4552.7|4558.5|4552.5|1
1721268830000|2024-07-18 02:13:50|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.5|4552.5|0
1721268840000|2024-07-18 02:14:00|4558.5|4552.5|4558.7|4552.7|4558.7|4552.7|4558.5|4552.5|1
1721268850000|2024-07-18 02:14:10|4559|4553|4559.2|4553.2|4559.2|4553.2|4559|4553|0
1721268860000|2024-07-18 02:14:20|4559|4553|4559|4553|4559|4553|4559|4553|0
1721268870000|2024-07-18 02:14:30|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559|4553|0
1721268880000|2024-07-18 02:14:40|4559.5|4553.5|4559.7|4553.7|4560|4554|4559.2|4553.2|25
1721268910000|2024-07-18 02:15:10|4559.5|4553.5|4559.3|4553.3|4559.5|4553.5|4559.2|4553.2|0
1721268920000|2024-07-18 02:15:20|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|0
1721268930000|2024-07-18 02:15:30|4560.2|4554.2|4561|4555|4561|4555|4560.2|4554.2|1
1721268940000|2024-07-18 02:15:40|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1721268970000|2024-07-18 02:16:10|4561.3|4555.3|4561.7|4555.7|4561.7|4555.7|4561.3|4555.3|0
1721268980000|2024-07-18 02:16:20|4562|4556|4561.3|4555.3|4562|4556|4561.3|4555.3|0
1721269010000|2024-07-18 02:16:50|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1721269060000|2024-07-18 02:17:40|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1721269070000|2024-07-18 02:17:50|4561.3|4555.3|4561.7|4555.7|4561.7|4555.7|4561.3|4555.3|0
1721269080000|2024-07-18 02:18:00|4561.5|4555.5|4560.7|4554.7|4561.5|4555.5|4560.7|4554.7|0
1721269260000|2024-07-18 02:21:00|4560.8|4554.8|4561.2|4555.2|4561.2|4555.2|4560.8|4554.8|0
1721269280000|2024-07-18 02:21:20|4562.7|4556.7|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|1
1721269290000|2024-07-18 02:21:30|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1721269300000|2024-07-18 02:21:40|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1721269330000|2024-07-18 02:22:10|4562|4556|4561.7|4555.7|4562|4556|4561.7|4555.7|0
1721269350000|2024-07-18 02:22:30|4561.8|4555.8|4562|4556|4562.2|4556.2|4561.8|4555.8|0
1721269360000|2024-07-18 02:22:40|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1721269380000|2024-07-18 02:23:00|4561.5|4555.5|4561.2|4555.2|4561.5|4555.5|4561.2|4555.2|0
1721269410000|2024-07-18 02:23:30|4560.8|4554.8|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1721269460000|2024-07-18 02:24:20|4559.7|4553.7|4559.8|4553.8|4559.8|4553.8|4559.7|4553.7|1
1721269470000|2024-07-18 02:24:30|4560.2|4554.2|4560.3|4554.3|4560.3|4554.3|4560.2|4554.2|0
1721269500000|2024-07-18 02:25:00|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|0
1721269520000|2024-07-18 02:25:20|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|14
1721269550000|2024-07-18 02:25:50|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1721269640000|2024-07-18 02:27:20|||||||||19
1721269690000|2024-07-18 02:28:10|4558.7|4552.7|4558.4|4552.4|4559|4553|4558.4|4552.4|3
1721269720000|2024-07-18 02:28:40|4559|4553|4559|4553|4559|4553|4559|4553|0
1721269730000|2024-07-18 02:28:50|4559.4|4553.4|4559|4553|4559.4|4553.4|4559|4553|0
1721269740000|2024-07-18 02:29:00|4559.3|4553.3|4559.4|4553.4|4560|4554|4559.2|4553.2|1
1721269750000|2024-07-18 02:29:10|4558.2|4552.2|4558.7|4552.7|4558.7|4552.7|4558.2|4552.2|3
1721269760000|2024-07-18 02:29:20|4558.9|4552.9|4559.1|4553.1|4559.4|4553.4|4558.9|4552.9|2
1721269770000|2024-07-18 02:29:30|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|0
1721269800000|2024-07-18 02:30:00|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|6
1721269810000|2024-07-18 02:30:10|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|2
1721269820000|2024-07-18 02:30:20|4558.9|4552.9|4558.7|4552.7|4559.2|4553.2|4558.7|4552.7|0
1721269860000|2024-07-18 02:31:00|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1721269870000|2024-07-18 02:31:10|4558.4|4552.4|4558.2|4552.2|4558.7|4552.7|4558.2|4552.2|1
1721269900000|2024-07-18 02:31:40|4558.4|4552.4|4559.7|4553.7|4559.7|4553.7|4558.4|4552.4|2
1721269910000|2024-07-18 02:31:50|4558.7|4552.7|4559.7|4553.7|4559.7|4553.7|4558.7|4552.7|0
1721269920000|2024-07-18 02:32:00|4559.9|4553.9|4561.4|4555.4|4561.4|4555.4|4559.7|4553.7|0
1721269930000|2024-07-18 02:32:10|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1721269950000|2024-07-18 02:32:30|4561.4|4555.4|4560|4554|4561.4|4555.4|4559.9|4553.9|1
1721269960000|2024-07-18 02:32:40|4560.7|4554.7|4560|4554|4560.7|4554.7|4559.9|4553.9|0
1721269970000|2024-07-18 02:32:50|4560.4|4554.4|4561.4|4555.4|4561.4|4555.4|4560.4|4554.4|0
1721269990000|2024-07-18 02:33:10|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721270010000|2024-07-18 02:33:30|4561.4|4555.4|4561.4|4555.4|4561.9|4555.9|4561.4|4555.4|0
1721270020000|2024-07-18 02:33:40|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721270040000|2024-07-18 02:34:00|4561.7|4555.7|4561.4|4555.4|4562.1|4556.1|4561.4|4555.4|1
1721270050000|2024-07-18 02:34:10|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1721270060000|2024-07-18 02:34:20|4561.4|4555.4|4561.4|4555.4|4561.7|4555.7|4561.4|4555.4|0
1721270070000|2024-07-18 02:34:30|4561.2|4555.2|4561.4|4555.4|4561.4|4555.4|4561.2|4555.2|0
1721270080000|2024-07-18 02:34:40|4561.7|4555.7|4561.4|4555.4|4561.7|4555.7|4561.4|4555.4|0
1721270100000|2024-07-18 02:35:00|4560.9|4554.9|4561.4|4555.4|4561.4|4555.4|4560.9|4554.9|1
1721270120000|2024-07-18 02:35:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721270140000|2024-07-18 02:35:40|4562|4556|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|2
1721270150000|2024-07-18 02:35:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4560.7|4554.7|1
1721270160000|2024-07-18 02:36:00|4561.2|4555.2|4560.7|4554.7|4561.2|4555.2|4560.7|4554.7|0
1721270170000|2024-07-18 02:36:10|4560.9|4554.9|4561.4|4555.4|4561.9|4555.9|4560.9|4554.9|0
1721270180000|2024-07-18 02:36:20|4561.7|4555.7|4561.4|4555.4|4561.7|4555.7|4561.4|4555.4|0
1721270190000|2024-07-18 02:36:30|4560.9|4554.9|4560.4|4554.4|4560.9|4554.9|4560.4|4554.4|0
1721270200000|2024-07-18 02:36:40|4560.7|4554.7|4560.4|4554.4|4560.7|4554.7|4560.4|4554.4|0
1721270210000|2024-07-18 02:36:50|4559.9|4553.9|4559.4|4553.4|4559.9|4553.9|4559.4|4553.4|0
1721270220000|2024-07-18 02:37:00|4559.7|4553.7|4558.9|4552.9|4559.7|4553.7|4558.7|4552.7|0
1721270230000|2024-07-18 02:37:10|4558.7|4552.7|4559.7|4553.7|4559.7|4553.7|4558.7|4552.7|0
1721270240000|2024-07-18 02:37:20|4559.2|4553.2|4559.9|4553.9|4559.9|4553.9|4559|4553|0
1721270250000|2024-07-18 02:37:30|4559.7|4553.7|4559.9|4553.9|4560.7|4554.7|4559.7|4553.7|0
1721270260000|2024-07-18 02:37:40|4559.7|4553.7|4560.4|4554.4|4560.7|4554.7|4559.7|4553.7|0
1721270270000|2024-07-18 02:37:50|4560.7|4554.7|4559.9|4553.9|4560.7|4554.7|4559.9|4553.9|0
1721270280000|2024-07-18 02:38:00|4560|4554|4559.7|4553.7|4560|4554|4559.4|4553.4|0
1721270290000|2024-07-18 02:38:10|4559.4|4553.4|4559.7|4553.7|4559.9|4553.9|4559.4|4553.4|0
1721270300000|2024-07-18 02:38:20|4559.9|4553.9|4559.7|4553.7|4559.9|4553.9|4559.7|4553.7|0
1721270320000|2024-07-18 02:38:40|4559.4|4553.4|4559.7|4553.7|4559.7|4553.7|4559.4|4553.4|0
1721270330000|2024-07-18 02:38:50|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1721270340000|2024-07-18 02:39:00|4560.5|4554.5|4561.3|4555.3|4561.4|4555.4|4560.5|4554.5|0
1721270350000|2024-07-18 02:39:10|4560.8|4554.8|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1721270370000|2024-07-18 02:39:30|4560.2|4554.2|4559.8|4553.8|4560.2|4554.2|4559.8|4553.8|0
1721270380000|2024-07-18 02:39:40|4559.7|4553.7|4559.3|4553.3|4559.7|4553.7|4559.3|4553.3|0
1721270400000|2024-07-18 02:40:00|4558.8|4552.8|4558.8|4552.8|4559.3|4553.3|4558.8|4552.8|0
1721270410000|2024-07-18 02:40:10|4559|4553|4559.7|4553.7|4559.7|4553.7|4559|4553|0
1721270420000|2024-07-18 02:40:20|4559.8|4553.8|4560.3|4554.3|4560.7|4554.7|4559.8|4553.8|0
1721270430000|2024-07-18 02:40:30|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721270440000|2024-07-18 02:40:40|4560|4554|4560.3|4554.3|4560.3|4554.3|4560|4554|0
1721270450000|2024-07-18 02:40:50|4560.7|4554.7|4560.7|4554.7|4560.8|4554.8|4560.7|4554.7|0
1721270460000|2024-07-18 02:41:00|4560.3|4554.3|4561.3|4555.3|4561.3|4555.3|4560.3|4554.3|0
1721270470000|2024-07-18 02:41:10|4561.2|4555.2|4561.3|4555.3|4561.3|4555.3|4560.7|4554.7|0
1721270480000|2024-07-18 02:41:20|4561.2|4555.2|4560.7|4554.7|4561.2|4555.2|4560.7|4554.7|0
1721270490000|2024-07-18 02:41:30|4560.8|4554.8|4560.7|4554.7|4560.8|4554.8|4560.7|4554.7|0
1721270500000|2024-07-18 02:41:40|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1721270510000|2024-07-18 02:41:50|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1721270520000|2024-07-18 02:42:00|4560.8|4554.8|4561.3|4555.3|4561.3|4555.3|4560.8|4554.8|0
1721270530000|2024-07-18 02:42:10|4560.8|4554.8|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1721270550000|2024-07-18 02:42:30|4560.8|4554.8|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|0
1721270560000|2024-07-18 02:42:40|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4560.7|4554.7|1
1721270570000|2024-07-18 02:42:50|4560.8|4554.8|4560.7|4554.7|4560.8|4554.8|4560.3|4554.3|0
1721270580000|2024-07-18 02:43:00|4560.8|4554.8|4561.7|4555.7|4561.7|4555.7|4560.8|4554.8|0
1721270590000|2024-07-18 02:43:10|4561.8|4555.8|4561.7|4555.7|4562|4556|4561.7|4555.7|0
1721270610000|2024-07-18 02:43:30|4561.3|4555.3|4561.3|4555.3|4561.8|4555.8|4560.8|4554.8|5
1721270630000|2024-07-18 02:43:50|4562|4556|4561.3|4555.3|4562|4556|4561.3|4555.3|0
1721270640000|2024-07-18 02:44:00|4561.7|4555.7|4561.3|4555.3|4561.7|4555.7|4561.3|4555.3|1
1721270650000|2024-07-18 02:44:10|4561.8|4555.8|4562|4556|4562|4556|4561.8|4555.8|0
1721270660000|2024-07-18 02:44:20|4562.7|4556.7|4562.3|4556.3|4562.8|4556.8|4562.3|4556.3|0
1721270670000|2024-07-18 02:44:30|4562.5|4556.5|4562.3|4556.3|4562.5|4556.5|4562.3|4556.3|0
1721270690000|2024-07-18 02:44:50|4562.5|4556.5|4563.3|4557.3|4563.3|4557.3|4562.3|4556.3|0
1721270700000|2024-07-18 02:45:00|4563.7|4557.7|4564|4558|4564|4558|4563.7|4557.7|0
1721270720000|2024-07-18 02:45:20|4564.1|4558.1|4564.3|4558.3|4564.6|4558.6|4564|4558|0
1721270730000|2024-07-18 02:45:30|4564.5|4558.5|4565.3|4559.3|4565.5|4559.5|4564.5|4558.5|0
1721270740000|2024-07-18 02:45:40|4565.8|4559.8|4567|4561|4567|4561|4565.8|4559.8|1
1721270750000|2024-07-18 02:45:50|4566.8|4560.8|4566.7|4560.7|4566.8|4560.8|4566.7|4560.7|0
1721270760000|2024-07-18 02:46:00|4566.8|4560.8|4566.5|4560.5|4567|4561|4566|4560|0
1721270770000|2024-07-18 02:46:10|4566.3|4560.3|4565.3|4559.3|4566.3|4560.3|4565.3|4559.3|0
1721270780000|2024-07-18 02:46:20|4565|4559|4564.3|4558.3|4565|4559|4564.3|4558.3|0
1721270790000|2024-07-18 02:46:30|4564|4558|4564.3|4558.3|4564.3|4558.3|4564|4558|0
1721270810000|2024-07-18 02:46:50|4564|4558|4563.6|4557.6|4564|4558|4563.6|4557.6|0
1721270820000|2024-07-18 02:47:00|4563.5|4557.5|4562.6|4556.6|4563.5|4557.5|4562.6|4556.6|0
1721270850000|2024-07-18 02:47:30|4563.3|4557.3|4563|4557|4563.3|4557.3|4563|4557|3
1721270860000|2024-07-18 02:47:40|4563.3|4557.3|4563.5|4557.5|4563.5|4557.5|4563.3|4557.3|0
1721270880000|2024-07-18 02:48:00|4563.8|4557.8|4565|4559|4565|4559|4563.8|4557.8|0
1721270890000|2024-07-18 02:48:10|4566|4560|4566|4560|4566|4560|4566|4560|0
1721270910000|2024-07-18 02:48:30|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|0
1721270920000|2024-07-18 02:48:40|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|0
1721270940000|2024-07-18 02:49:00|4565.5|4559.5|4565.3|4559.3|4566|4560|4565.3|4559.3|0
1721270960000|2024-07-18 02:49:20|4565.5|4559.5|4566.7|4560.7|4566.7|4560.7|4565.5|4559.5|0
1721270970000|2024-07-18 02:49:30|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4564.5|4558.5|0
1721270990000|2024-07-18 02:49:50|4565.5|4559.5|4566.2|4560.2|4566.2|4560.2|4565.5|4559.5|0
1721271000000|2024-07-18 02:50:00|4566.3|4560.3|4566.7|4560.7|4566.7|4560.7|4566.3|4560.3|0
1721271020000|2024-07-18 02:50:20|4567.2|4561.2|4566.7|4560.7|4567.2|4561.2|4565.8|4559.8|0
1721271030000|2024-07-18 02:50:30|4566.2|4560.2|4566.8|4560.8|4566.8|4560.8|4566.2|4560.2|8
1721271050000|2024-07-18 02:50:50|4567|4561|4566.3|4560.3|4567|4561|4566.3|4560.3|1
1721271060000|2024-07-18 02:51:00|4566.5|4560.5|4567.8|4561.8|4567.8|4561.8|4566.5|4560.5|0
1721271080000|2024-07-18 02:51:20|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1721271090000|2024-07-18 02:51:30|4565.8|4559.8|4564|4558|4565.8|4559.8|4564|4558|1
1721271120000|2024-07-18 02:52:00|4564.3|4558.3|4564|4558|4564.3|4558.3|4564|4558|0
1721271140000|2024-07-18 02:52:20|4564.3|4558.3|4565.3|4559.3|4565.5|4559.5|4564.3|4558.3|6
1721271150000|2024-07-18 02:52:30|4565.5|4559.5|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|0
1721271170000|2024-07-18 02:52:50|4565.5|4559.5|4566|4560|4566|4560|4565.5|4559.5|0
1721271180000|2024-07-18 02:53:00|4565.6|4559.6|4565.3|4559.3|4565.6|4559.6|4565.3|4559.3|0
1721271190000|2024-07-18 02:53:10|4565.5|4559.5|4565.3|4559.3|4565.7|4559.7|4565.3|4559.3|0
1721271200000|2024-07-18 02:53:20|4565.5|4559.5|4566.3|4560.3|4566.3|4560.3|4565|4559|0
1721271220000|2024-07-18 02:53:40|4565.3|4559.3|4565.3|4559.3|4565.5|4559.5|4565.3|4559.3|0
1721271240000|2024-07-18 02:54:00|4565.6|4559.6|4566.3|4560.3|4566.3|4560.3|4565.6|4559.6|0
1721271250000|2024-07-18 02:54:10|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1721271260000|2024-07-18 02:54:20|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1721271280000|2024-07-18 02:54:40|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1721271300000|2024-07-18 02:55:00|4567.3|4561.3|4567.3|4561.3|4567.5|4561.5|4567.3|4561.3|0
1721271310000|2024-07-18 02:55:10|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1721271330000|2024-07-18 02:55:30|4568.3|4562.3|4568|4562|4568.3|4562.3|4568|4562|0
1721271350000|2024-07-18 02:55:50|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1721271360000|2024-07-18 02:56:00|4568.8|4562.8|4568.3|4562.3|4568.8|4562.8|4568.3|4562.3|0
1721271450000|2024-07-18 02:57:30|4568.6|4562.6|4569|4563|4569|4563|4568.6|4562.6|0
1721271460000|2024-07-18 02:57:40|4568.7|4562.7|4568.3|4562.3|4568.7|4562.7|4568.3|4562.3|0
1721271470000|2024-07-18 02:57:50|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1721271480000|2024-07-18 02:58:00|4568.5|4562.5|4568.3|4562.3|4568.5|4562.5|4568.3|4562.3|0
1721271490000|2024-07-18 02:58:10|4568.5|4562.5|4568.5|4562.5|4568.8|4562.8|4568.3|4562.3|0
1721271500000|2024-07-18 02:58:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1721271520000|2024-07-18 02:58:40|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.7|4561.7|0
1721271530000|2024-07-18 02:58:50|4568|4562|4568.6|4562.6|4568.6|4562.6|4568|4562|0
1721271540000|2024-07-18 02:59:00|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1721271550000|2024-07-18 02:59:10|4568|4562|4568|4562|4568|4562|4568|4562|0
1721271560000|2024-07-18 02:59:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1721271580000|2024-07-18 02:59:40|4568|4562|4568|4562|4568|4562|4568|4562|0
1721271590000|2024-07-18 02:59:50|4567.8|4561.8|4568|4562|4568|4562|4567.8|4561.8|0
1721271600000|2024-07-18 03:00:00|4568.3|4562.3|4568.5|4562.5|4569.3|4563.3|4568|4562|0
1721271610000|2024-07-18 03:00:10|4568.6|4562.6|4569.3|4563.3|4569.3|4563.3|4568.6|4562.6|0
1721271620000|2024-07-18 03:00:20|4569.5|4563.5|4569.3|4563.3|4569.5|4563.5|4569.3|4563.3|0
1721271630000|2024-07-18 03:00:30|4569.5|4563.5|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|0
1721271640000|2024-07-18 03:00:40|4568.9|4562.9|4568|4562|4568.9|4562.9|4568|4562|0
1721271660000|2024-07-18 03:01:00|4569|4563|4568.6|4562.6|4569|4563|4568.3|4562.3|0
1721271670000|2024-07-18 03:01:10|4568.3|4562.3|4568.6|4562.6|4568.6|4562.6|4568.3|4562.3|0
1721271680000|2024-07-18 03:01:20|4568.5|4562.5|4568.1|4562.1|4568.5|4562.5|4568|4562|0
1721271690000|2024-07-18 03:01:30|4568|4562|4568|4562|4568|4562|4568|4562|0
1721271700000|2024-07-18 03:01:40|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1721271720000|2024-07-18 03:02:00|4569|4563|4569.5|4563.5|4569.5|4563.5|4569|4563|0
1721271730000|2024-07-18 03:02:10|4569.1|4563.1|4569.1|4563.1|4569.5|4563.5|4569|4563|0
1721271740000|2024-07-18 03:02:20|4569.3|4563.3|4570.5|4564.5|4570.5|4564.5|4569.3|4563.3|0
1721271750000|2024-07-18 03:02:30|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1721271770000|2024-07-18 03:02:50|4571|4565|4570.6|4564.6|4571|4565|4570.6|4564.6|0
1721271780000|2024-07-18 03:03:00|4571|4565|4571|4565|4571|4565|4571|4565|0
1721271790000|2024-07-18 03:03:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721271800000|2024-07-18 03:03:20|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1721271810000|2024-07-18 03:03:30|4570.3|4564.3|4569.3|4563.3|4570.3|4564.3|4569|4563|0
1721271820000|2024-07-18 03:03:40|4569.1|4563.1|4570|4564|4570|4564|4569.1|4563.1|0
1721271830000|2024-07-18 03:03:50|4570.6|4564.6|4570.5|4564.5|4570.6|4564.6|4570.5|4564.5|0
1721271940000|2024-07-18 03:05:40|4569.6|4563.6|4568.6|4562.6|4569.6|4563.6|4568.6|4562.6|0
1721271970000|2024-07-18 03:06:10|4569|4563|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1721272000000|2024-07-18 03:06:40|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|0
1721272010000|2024-07-18 03:06:50|4569.8|4563.8|4570.6|4564.6|4570.6|4564.6|4569.8|4563.8|0
1721272020000|2024-07-18 03:07:00|4571.1|4565.1|4571.5|4565.5|4571.5|4565.5|4571.1|4565.1|0
1721272040000|2024-07-18 03:07:20|4571.6|4565.6|4571.5|4565.5|4572.3|4566.3|4571.5|4565.5|0
1721272050000|2024-07-18 03:07:30|4571.3|4565.3|4571|4565|4571.3|4565.3|4571|4565|0
1721272060000|2024-07-18 03:07:40|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|0
1721272090000|2024-07-18 03:08:10|4570.7|4564.7|4570.3|4564.3|4570.7|4564.7|4570.3|4564.3|0
1721272110000|2024-07-18 03:08:30|4570.7|4564.7|4570.8|4564.8|4570.8|4564.8|4570.7|4564.7|0
1721272130000|2024-07-18 03:08:50|4571|4565|4571.5|4565.5|4571.5|4565.5|4571|4565|0
1721272140000|2024-07-18 03:09:00|4571.3|4565.3|4571|4565|4571.3|4565.3|4571|4565|0
1721272170000|2024-07-18 03:09:30|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721272190000|2024-07-18 03:09:50|4571.3|4565.3|4571|4565|4571.3|4565.3|4571|4565|0
1721272200000|2024-07-18 03:10:00|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.5|4564.5|0
1721272220000|2024-07-18 03:10:20|4570.5|4564.5|4569.6|4563.6|4570.5|4564.5|4569.6|4563.6|0
1721272230000|2024-07-18 03:10:30|4569.8|4563.8|4571.8|4565.8|4572.2|4566.2|4569.8|4563.8|0
1721272250000|2024-07-18 03:10:50|4572.2|4566.2|4572.3|4566.3|4572.5|4566.5|4572|4566|0
1721272260000|2024-07-18 03:11:00|4572|4566|4572.3|4566.3|4572.3|4566.3|4572|4566|0
1721272290000|2024-07-18 03:11:30|4573.2|4567.2|4571.3|4565.3|4573.2|4567.2|4571.3|4565.3|0
1721272300000|2024-07-18 03:11:40|4571.5|4565.5|4571.3|4565.3|4572.2|4566.2|4571.3|4565.3|0
1721272310000|2024-07-18 03:11:50|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1721272320000|2024-07-18 03:12:00|4570|4564|4570.8|4564.8|4570.8|4564.8|4570|4564|0
1721272330000|2024-07-18 03:12:10|4570.5|4564.5|4571.2|4565.2|4571.2|4565.2|4570.5|4564.5|0
1721272340000|2024-07-18 03:12:20|4571.5|4565.5|4572.2|4566.2|4572.2|4566.2|4571.5|4565.5|0
1721272380000|2024-07-18 03:13:00|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721272390000|2024-07-18 03:13:10|4571.7|4565.7|4571.8|4565.8|4571.8|4565.8|4571.7|4565.7|0
1721272400000|2024-07-18 03:13:20|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1721272410000|2024-07-18 03:13:30|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|0
1721272420000|2024-07-18 03:13:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721272450000|2024-07-18 03:14:10|4571.3|4565.3|4572.2|4566.2|4572.2|4566.2|4571.3|4565.3|0
1721272460000|2024-07-18 03:14:20|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1721272470000|2024-07-18 03:14:30|4571.8|4565.8|4571.4|4565.4|4571.8|4565.8|4571.4|4565.4|0
1721272480000|2024-07-18 03:14:40|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721272490000|2024-07-18 03:14:50|4570.9|4564.9|4571.3|4565.3|4571.3|4565.3|4570.9|4564.9|0
1721272500000|2024-07-18 03:15:00|4571.4|4565.4|4571.8|4565.8|4571.8|4565.8|4571.4|4565.4|0
1721272510000|2024-07-18 03:15:10|4571.4|4565.4|4570.6|4564.6|4571.4|4565.4|4570.6|4564.6|0
1721272520000|2024-07-18 03:15:20|4570.3|4564.3|4570.4|4564.4|4570.4|4564.4|4569.9|4563.9|0
1721272530000|2024-07-18 03:15:30|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1721272540000|2024-07-18 03:15:40|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721272550000|2024-07-18 03:15:50|4570.3|4564.3|4570.4|4564.4|4570.4|4564.4|4570.3|4564.3|0
1721272560000|2024-07-18 03:16:00|4570.3|4564.3|4570.4|4564.4|4570.4|4564.4|4570.3|4564.3|0
1721272590000|2024-07-18 03:16:30|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1721272600000|2024-07-18 03:16:40|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1721272620000|2024-07-18 03:17:00|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721272630000|2024-07-18 03:17:10|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1721272650000|2024-07-18 03:17:30|4570.3|4564.3|4570.3|4564.3|4570.4|4564.4|4570.3|4564.3|0
1721272670000|2024-07-18 03:17:50|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1721272700000|2024-07-18 03:18:20|4569.3|4563.3|4569.4|4563.4|4569.4|4563.4|4569.3|4563.3|0
1721272740000|2024-07-18 03:19:00|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.7|4563.7|0
1721272770000|2024-07-18 03:19:30|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1721272780000|2024-07-18 03:19:40|4570.3|4564.3|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|0
1721272810000|2024-07-18 03:20:10|4570.1|4564.1|4569.9|4563.9|4570.8|4564.8|4569.9|4563.9|0
1721272820000|2024-07-18 03:20:20|4570.3|4564.3|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|0
1721272830000|2024-07-18 03:20:30|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|0
1721272850000|2024-07-18 03:20:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721272860000|2024-07-18 03:21:00|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1721272900000|2024-07-18 03:21:40|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1721272920000|2024-07-18 03:22:00|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|0
1721272930000|2024-07-18 03:22:10|4571.1|4565.1|4570.4|4564.4|4571.1|4565.1|4569.6|4563.6|0
1721272940000|2024-07-18 03:22:20|4570.3|4564.3|4570.4|4564.4|4570.4|4564.4|4569.9|4563.9|0
1721272950000|2024-07-18 03:22:30|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1721272960000|2024-07-18 03:22:40|4570.1|4564.1|4570.4|4564.4|4570.4|4564.4|4570.1|4564.1|0
1721272970000|2024-07-18 03:22:50|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721273000000|2024-07-18 03:23:20|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.3|4564.3|0
1721273040000|2024-07-18 03:24:00|4570.3|4564.3|4571.4|4565.4|4571.4|4565.4|4570.3|4564.3|0
1721273070000|2024-07-18 03:24:30|4571.6|4565.6|4571.4|4565.4|4571.6|4565.6|4571.3|4565.3|0
1721273080000|2024-07-18 03:24:40|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721273100000|2024-07-18 03:25:00|4570.8|4564.8|4570.9|4564.9|4570.9|4564.9|4570.6|4564.6|0
1721273110000|2024-07-18 03:25:10|4570.8|4564.8|4569.9|4563.9|4570.8|4564.8|4569.9|4563.9|0
1721273130000|2024-07-18 03:25:30|4569.8|4563.8|4569.9|4563.9|4569.9|4563.9|4569.4|4563.4|0
1721273140000|2024-07-18 03:25:40|4570.3|4564.3|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|0
1721273160000|2024-07-18 03:26:00|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721273170000|2024-07-18 03:26:10|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1721273180000|2024-07-18 03:26:20|4570.3|4564.3|4571.3|4565.3|4571.3|4565.3|4570.3|4564.3|0
1721273220000|2024-07-18 03:27:00|4570.9|4564.9|4570.4|4564.4|4570.9|4564.9|4570.4|4564.4|0
1721273240000|2024-07-18 03:27:20|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721273260000|2024-07-18 03:27:40|4570.6|4564.6|4570.3|4564.3|4570.9|4564.9|4570.3|4564.3|0
1721273270000|2024-07-18 03:27:50|4569.9|4563.9|4570.3|4564.3|4570.3|4564.3|4569.9|4563.9|0
1721273280000|2024-07-18 03:28:00|4570.6|4564.6|4570.4|4564.4|4570.9|4564.9|4570.4|4564.4|0
1721273320000|2024-07-18 03:28:40|4569.9|4563.9|4569.9|4563.9|4570.4|4564.4|4569.9|4563.9|0
1721273340000|2024-07-18 03:29:00|4570.3|4564.3|4570.9|4564.9|4570.9|4564.9|4570.3|4564.3|0
1721273380000|2024-07-18 03:29:40|4570.3|4564.3|4570.4|4564.4|4570.4|4564.4|4570.3|4564.3|0
1721273440000|2024-07-18 03:30:40|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1721273450000|2024-07-18 03:30:50|4570.1|4564.1|4570.4|4564.4|4570.4|4564.4|4570.1|4564.1|0
1721273460000|2024-07-18 03:31:00|4570.3|4564.3|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|0
1721273530000|2024-07-18 03:32:10|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721273560000|2024-07-18 03:32:40|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1721273580000|2024-07-18 03:33:00|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721273590000|2024-07-18 03:33:10|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1721273680000|2024-07-18 03:34:40|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721273700000|2024-07-18 03:35:00|4569.9|4563.9|4570.3|4564.3|4570.3|4564.3|4569.9|4563.9|0
1721273710000|2024-07-18 03:35:10|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1721273720000|2024-07-18 03:35:20|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721273730000|2024-07-18 03:35:30|4570.4|4564.4|4570.3|4564.3|4570.4|4564.4|4570.3|4564.3|0
1721273750000|2024-07-18 03:35:50|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1721273770000|2024-07-18 03:36:10|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|0
1721274110000|2024-07-18 03:41:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1721274130000|2024-07-18 03:42:10|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1721274180000|2024-07-18 03:43:00|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1721274190000|2024-07-18 03:43:10|4569.8|4563.8|4569.4|4563.4|4569.8|4563.8|4569.4|4563.4|1
1721274250000|2024-07-18 03:44:10|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1721274260000|2024-07-18 03:44:20|4569.4|4563.4|4569.3|4563.3|4569.4|4563.4|4569.3|4563.3|1
1721274300000|2024-07-18 03:45:00|||||||||1
1721274340000|2024-07-18 03:45:40|||||||||1
1721274410000|2024-07-18 03:46:50|4569.1|4563.1|4568.8|4562.8|4569.1|4563.1|4568.8|4562.8|0
1721274420000|2024-07-18 03:47:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|1
1721274430000|2024-07-18 03:47:10|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|1
1721274450000|2024-07-18 03:47:30|||||||||1
1721274480000|2024-07-18 03:48:00|4568.8|4562.8|4569.3|4563.3|4569.3|4563.3|4568.8|4562.8|0
1721274640000|2024-07-18 03:50:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721274740000|2024-07-18 03:52:20|4569.1|4563.1|4568.7|4562.7|4569.1|4563.1|4568.7|4562.7|0
1721274750000|2024-07-18 03:52:30|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721274770000|2024-07-18 03:52:50|4569.1|4563.1|4569.2|4563.2|4569.2|4563.2|4569.1|4563.1|0
1721274830000|2024-07-18 03:53:50|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1721274840000|2024-07-18 03:54:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721274850000|2024-07-18 03:54:10|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1721274900000|2024-07-18 03:55:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1721275010000|2024-07-18 03:56:50|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1721275030000|2024-07-18 03:57:10|4569.7|4563.7|4569.4|4563.4|4569.7|4563.7|4569.4|4563.4|0
1721275070000|2024-07-18 03:57:50|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1721275080000|2024-07-18 03:58:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|1
1721275130000|2024-07-18 03:58:50|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1721275160000|2024-07-18 03:59:20|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721275170000|2024-07-18 03:59:30|4570.7|4564.7|4570.6|4564.6|4570.7|4564.7|4570.6|4564.6|0
1721275180000|2024-07-18 03:59:40|4570.7|4564.7|4570.1|4564.1|4570.7|4564.7|4570.1|4564.1|0
1721275190000|2024-07-18 03:59:50|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|0
1721275200000|2024-07-18 04:00:00|4567.7|4561.7|4566.7|4560.7|4567.9|4561.9|4566.7|4560.7|2
1721275210000|2024-07-18 04:00:10|4566.4|4560.4|4567.4|4561.4|4567.5|4561.5|4566.4|4560.4|1
1721275220000|2024-07-18 04:00:20|4567.1|4561.1|4566.5|4560.5|4567.1|4561.1|4566.4|4560.4|0
1721275260000|2024-07-18 04:01:00|4566.2|4560.2|4566.5|4560.5|4566.5|4560.5|4566.2|4560.2|0
1721275300000|2024-07-18 04:01:40|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1721275340000|2024-07-18 04:02:20|4566.4|4560.4|4566.9|4560.9|4566.9|4560.9|4566.4|4560.4|0
1721275440000|2024-07-18 04:04:00|4566.7|4560.7|4567.2|4561.2|4567.2|4561.2|4566.4|4560.4|0
1721275480000|2024-07-18 04:04:40|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1721275490000|2024-07-18 04:04:50|4566.7|4560.7|4566.9|4560.9|4566.9|4560.9|4566.7|4560.7|0
1721275540000|2024-07-18 04:05:40|4566.7|4560.7|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|0
1721275560000|2024-07-18 04:06:00|4566.4|4560.4|4566.5|4560.5|4566.5|4560.5|4566.4|4560.4|0
1721275580000|2024-07-18 04:06:20|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1721275610000|2024-07-18 04:06:50|4566.2|4560.2|4565.9|4559.9|4566.2|4560.2|4565.9|4559.9|0
1721275670000|2024-07-18 04:07:50|4565|4559|4565|4559|4565.2|4559.2|4565|4559|0
1721275690000|2024-07-18 04:08:10|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|1
1721275770000|2024-07-18 04:09:30|4564.7|4558.7|4564.6|4558.6|4564.7|4558.7|4564.2|4558.2|0
1721275780000|2024-07-18 04:09:40|4563.6|4557.6|4561.9|4555.9|4563.6|4557.6|4561.9|4555.9|1
1721275840000|2024-07-18 04:10:40|4562.2|4556.2|4562.5|4556.5|4562.5|4556.5|4562.2|4556.2|0
1721275890000|2024-07-18 04:11:30|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1721275900000|2024-07-18 04:11:40|4562.5|4556.5|4562|4556|4562.5|4556.5|4562|4556|0
1721275910000|2024-07-18 04:11:50|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1721275990000|2024-07-18 04:13:10|4561|4555|4561|4555|4561|4555|4561|4555|0
1721276040000|2024-07-18 04:14:00|4561.2|4555.2|4561|4555|4561.5|4555.5|4561|4555|0
1721276080000|2024-07-18 04:14:40|4561.2|4555.2|4561.5|4555.5|4561.5|4555.5|4561.2|4555.2|0
1721276100000|2024-07-18 04:15:00|4561.9|4555.9|4562|4556|4562|4556|4561.9|4555.9|0
1721276110000|2024-07-18 04:15:10|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1721276260000|2024-07-18 04:17:40|4562|4556|4562.4|4556.4|4562.4|4556.4|4562|4556|0
1721276400000|2024-07-18 04:20:00|4562|4556|4562|4556|4562|4556|4562|4556|0
1721276410000|2024-07-18 04:20:10|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1721276470000|2024-07-18 04:21:10|4562|4556|4562.9|4556.9|4562.9|4556.9|4562|4556|1
1721276480000|2024-07-18 04:21:20|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1721276530000|2024-07-18 04:22:10|4562.9|4556.9|4562.5|4556.5|4562.9|4556.9|4562.5|4556.5|0
1721276550000|2024-07-18 04:22:30|4562.9|4556.9|4562.5|4556.5|4562.9|4556.9|4562.5|4556.5|0
1721276570000|2024-07-18 04:22:50|4562.4|4556.4|4562.5|4556.5|4562.5|4556.5|4562.4|4556.4|0
1721276630000|2024-07-18 04:23:50|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1721276640000|2024-07-18 04:24:00|4562.5|4556.5|4562.5|4556.5|4563|4557|4562.5|4556.5|0
1721276670000|2024-07-18 04:24:30|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1721276690000|2024-07-18 04:24:50|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1721276700000|2024-07-18 04:25:00|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1721276740000|2024-07-18 04:25:40|4562.3|4556.3|4562.5|4556.5|4562.5|4556.5|4562.3|4556.3|0
1721276850000|2024-07-18 04:27:30|4562|4556|4562|4556|4562|4556|4562|4556|0
1721276980000|2024-07-18 04:29:40|4562.1|4556.1|4562.5|4556.5|4562.5|4556.5|4562.1|4556.1|0
1721277050000|2024-07-18 04:30:50|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1721277160000|2024-07-18 04:32:40|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563.2|4557.2|0
1721277210000|2024-07-18 04:33:30|4563|4557|4563|4557|4563|4557|4563|4557|0
1721277230000|2024-07-18 04:33:50|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1721277270000|2024-07-18 04:34:30|4563.5|4557.5|4562.8|4556.8|4563.5|4557.5|4562.8|4556.8|1
1721277280000|2024-07-18 04:34:40|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1721277290000|2024-07-18 04:34:50|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1721277300000|2024-07-18 04:35:00|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1721277330000|2024-07-18 04:35:30|4563.7|4557.7|4563.8|4557.8|4563.8|4557.8|4563.7|4557.7|0
1721277380000|2024-07-18 04:36:20|4563.3|4557.3|4563.7|4557.7|4563.7|4557.7|4563.3|4557.3|0
1721277440000|2024-07-18 04:37:20|4563.3|4557.3|4563.7|4557.7|4563.7|4557.7|4563.3|4557.3|0
1721277460000|2024-07-18 04:37:40|4563.3|4557.3|4563.3|4557.3|4563.7|4557.7|4563.3|4557.3|0
1721277470000|2024-07-18 04:37:50|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1721277550000|2024-07-18 04:39:10|4563.3|4557.3|4563.2|4557.2|4563.5|4557.5|4563.2|4557.2|7
1721277560000|2024-07-18 04:39:20|4562.8|4556.8|4563.2|4557.2|4563.2|4557.2|4562.8|4556.8|0
1721277590000|2024-07-18 04:39:50|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1721277600000|2024-07-18 04:40:00|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1721277610000|2024-07-18 04:40:10|4563.5|4557.5|4563.7|4557.7|4563.7|4557.7|4563.5|4557.5|0
1721277690000|2024-07-18 04:41:30|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|1
1721277710000|2024-07-18 04:41:50|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1721277720000|2024-07-18 04:42:00|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721277830000|2024-07-18 04:43:50|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1721277970000|2024-07-18 04:46:10|4564.5|4558.5|4564.2|4558.2|4564.5|4558.5|4564.2|4558.2|0
1721278000000|2024-07-18 04:46:40|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1721278020000|2024-07-18 04:47:00|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|0
1721278070000|2024-07-18 04:47:50|4564.7|4558.7|4563.7|4557.7|4564.7|4558.7|4563.7|4557.7|0
1721278130000|2024-07-18 04:48:50|4563.8|4557.8|4563.7|4557.7|4563.8|4557.8|4563.7|4557.7|0
1721278170000|2024-07-18 04:49:30|4563.5|4557.5|4561.3|4555.3|4563.5|4557.5|4561.3|4555.3|1
1721278190000|2024-07-18 04:49:50|4560.7|4554.7|4560.2|4554.2|4560.7|4554.7|4560.2|4554.2|5
1721278200000|2024-07-18 04:50:00|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721278210000|2024-07-18 04:50:10|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|0
1721278220000|2024-07-18 04:50:20|4559.8|4553.8|4559.7|4553.7|4559.8|4553.8|4559.7|4553.7|0
1721278270000|2024-07-18 04:51:10|4559.8|4553.8|4560.2|4554.2|4560.2|4554.2|4559.8|4553.8|0
1721278350000|2024-07-18 04:52:30|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721278550000|2024-07-18 04:55:50|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721278630000|2024-07-18 04:57:10|4560.7|4554.7|4560.7|4554.7|4560.8|4554.8|4560.7|4554.7|2
1721278650000|2024-07-18 04:57:30|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1721278660000|2024-07-18 04:57:40|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1721278670000|2024-07-18 04:57:50|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1721278730000|2024-07-18 04:58:50|4561.7|4555.7|4561.2|4555.2|4561.7|4555.7|4561.2|4555.2|0
1721278750000|2024-07-18 04:59:10|4561.3|4555.3|4561.7|4555.7|4561.8|4555.8|4561.3|4555.3|0
1721278780000|2024-07-18 04:59:40|4561.5|4555.5|4560.8|4554.8|4561.5|4555.5|4560.8|4554.8|0
1721278790000|2024-07-18 04:59:50|4561.2|4555.2|4560.8|4554.8|4561.2|4555.2|4560.8|4554.8|0
1721278800000|2024-07-18 05:00:00|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1721278810000|2024-07-18 05:00:10|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1721278830000|2024-07-18 05:00:30|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|1
1721278970000|2024-07-18 05:02:50|4561.5|4555.5|4561.8|4555.8|4561.8|4555.8|4561.5|4555.5|0
1721279040000|2024-07-18 05:04:00|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721279200000|2024-07-18 05:06:40|4561.5|4555.5|4561.6|4555.6|4561.6|4555.6|4560.8|4554.8|0
1721279220000|2024-07-18 05:07:00|4562|4556|4561.8|4555.8|4562.1|4556.1|4561.8|4555.8|1
1721279230000|2024-07-18 05:07:10|4562.3|4556.3|4563.1|4557.1|4563.1|4557.1|4562.3|4556.3|0
1721279240000|2024-07-18 05:07:20|4563.5|4557.5|4563.1|4557.1|4563.5|4557.5|4563.1|4557.1|0
1721279340000|2024-07-18 05:09:00|4563.5|4557.5|4563.1|4557.1|4563.5|4557.5|4563.1|4557.1|0
1721279360000|2024-07-18 05:09:20|4562.8|4556.8|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|0
1721279540000|2024-07-18 05:12:20|4563|4557|4563|4557|4563|4557|4563|4557|0
1721279550000|2024-07-18 05:12:30|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721279560000|2024-07-18 05:12:40|4562.8|4556.8|4563.1|4557.1|4563.1|4557.1|4562.8|4556.8|0
1721279620000|2024-07-18 05:13:40|4562.1|4556.1|4561.6|4555.6|4562.1|4556.1|4561.6|4555.6|0
1721279720000|2024-07-18 05:15:20|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721279740000|2024-07-18 05:15:40|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1721279770000|2024-07-18 05:16:10|4560.6|4554.6|4560.8|4554.8|4560.8|4554.8|4560.6|4554.6|0
1721279800000|2024-07-18 05:16:40|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721279820000|2024-07-18 05:17:00|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721279880000|2024-07-18 05:18:00|4560.8|4554.8|4560.5|4554.5|4560.8|4554.8|4560.5|4554.5|0
1721279940000|2024-07-18 05:19:00|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721279990000|2024-07-18 05:19:50|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1721280020000|2024-07-18 05:20:20|4560.6|4554.6|4561.1|4555.1|4561.1|4555.1|4560.6|4554.6|1
1721280040000|2024-07-18 05:20:40|4561.3|4555.3|4562.1|4556.1|4562.1|4556.1|4561.3|4555.3|0
1721280080000|2024-07-18 05:21:20|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721280100000|2024-07-18 05:21:40|4562.8|4556.8|4562.6|4556.6|4562.8|4556.8|4562.6|4556.6|0
1721280120000|2024-07-18 05:22:00|4562.8|4556.8|4563.1|4557.1|4563.1|4557.1|4562.8|4556.8|0
1721280270000|2024-07-18 05:24:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721280300000|2024-07-18 05:25:00|4561.8|4555.8|4561.5|4555.5|4561.8|4555.8|4561.5|4555.5|0
1721280340000|2024-07-18 05:25:40|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721280440000|2024-07-18 05:27:20|4560.8|4554.8|4560.1|4554.1|4560.8|4554.8|4560.1|4554.1|0
1721280600000|2024-07-18 05:30:00|4559.8|4553.8|4559.1|4553.1|4560.1|4554.1|4559.1|4553.1|1
1721280610000|2024-07-18 05:30:10|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|0
1721280640000|2024-07-18 05:30:40|4560.1|4554.1|4559.5|4553.5|4560.5|4554.5|4559.5|4553.5|0
1721280660000|2024-07-18 05:31:00|4559.6|4553.6|4559.8|4553.8|4559.8|4553.8|4559.6|4553.6|0
1721280670000|2024-07-18 05:31:10|4559.6|4553.6|4559.8|4553.8|4559.8|4553.8|4559.6|4553.6|0
1721280680000|2024-07-18 05:31:20|4560.1|4554.1|4560.1|4554.1|4560.6|4554.6|4560.1|4554.1|0
1721280690000|2024-07-18 05:31:30|4560.6|4554.6|4560.5|4554.5|4560.6|4554.6|4560.1|4554.1|0
1721280700000|2024-07-18 05:31:40|4560.6|4554.6|4561.5|4555.5|4561.5|4555.5|4560.5|4554.5|0
1721280710000|2024-07-18 05:31:50|4561.6|4555.6|4561.1|4555.1|4561.6|4555.6|4561.1|4555.1|0
1721280740000|2024-07-18 05:32:20|4561.5|4555.5|4561.5|4555.5|4561.6|4555.6|4561.5|4555.5|0
1721280750000|2024-07-18 05:32:30|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721280760000|2024-07-18 05:32:40|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721280770000|2024-07-18 05:32:50|4560.8|4554.8|4561.5|4555.5|4561.5|4555.5|4560.8|4554.8|0
1721280780000|2024-07-18 05:33:00|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721280790000|2024-07-18 05:33:10|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1721280800000|2024-07-18 05:33:20|4560.8|4554.8|4561.6|4555.6|4561.6|4555.6|4560.8|4554.8|0
1721280810000|2024-07-18 05:33:30|4561.5|4555.5|4561.1|4555.1|4561.5|4555.5|4561.1|4555.1|0
1721280820000|2024-07-18 05:33:40|4561.6|4555.6|4561.1|4555.1|4561.6|4555.6|4561.1|4555.1|0
1721280880000|2024-07-18 05:34:40|4561.5|4555.5|4562.1|4556.1|4562.1|4556.1|4561.5|4555.5|0
1721280900000|2024-07-18 05:35:00|4563.1|4557.1|4562.1|4556.1|4563.1|4557.1|4562.1|4556.1|0
1721280910000|2024-07-18 05:35:10|4562|4556|4562.1|4556.1|4562.1|4556.1|4561.6|4555.6|0
1721280930000|2024-07-18 05:35:30|4562|4556|4561.6|4555.6|4562|4556|4561.6|4555.6|5
1721280950000|2024-07-18 05:35:50|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.1|4555.1|0
1721280960000|2024-07-18 05:36:00|4561.1|4555.1|4560.1|4554.1|4561.1|4555.1|4560.1|4554.1|0
1721280970000|2024-07-18 05:36:10|4560.2|4554.2|4560.6|4554.6|4561.1|4555.1|4560.2|4554.2|0
1721280990000|2024-07-18 05:36:30|4560.5|4554.5|4561.1|4555.1|4561.1|4555.1|4560.2|4554.2|0
1721281010000|2024-07-18 05:36:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1721281020000|2024-07-18 05:37:00|4563.1|4557.1|4563.5|4557.5|4563.5|4557.5|4563.1|4557.1|0
1721281030000|2024-07-18 05:37:10|4564.1|4558.1|4564.5|4558.5|4564.5|4558.5|4564.1|4558.1|0
1721281060000|2024-07-18 05:37:40|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|0
1721281090000|2024-07-18 05:38:10|4565.5|4559.5|4563.1|4557.1|4565.5|4559.5|4563.1|4557.1|0
1721281100000|2024-07-18 05:38:20|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1721281120000|2024-07-18 05:38:40|4564.2|4558.2|4564.1|4558.1|4564.2|4558.2|4564.1|4558.1|0
1721281130000|2024-07-18 05:38:50|4564|4558|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1721281160000|2024-07-18 05:39:20|4563|4557|4562.5|4556.5|4563|4557|4562.5|4556.5|0
1721281170000|2024-07-18 05:39:30|4562.1|4556.1|4561.7|4555.7|4562.1|4556.1|4561.7|4555.7|1
1721281180000|2024-07-18 05:39:40|4562.1|4556.1|4561.4|4555.4|4562.1|4556.1|4561.4|4555.4|3
1721281190000|2024-07-18 05:39:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|2
1721281200000|2024-07-18 05:40:00|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721281210000|2024-07-18 05:40:10|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1721281230000|2024-07-18 05:40:30|4563.1|4557.1|4563.7|4557.7|4563.7|4557.7|4563.1|4557.1|0
1721281240000|2024-07-18 05:40:40|4563.6|4557.6|4562.7|4556.7|4563.6|4557.6|4562.7|4556.7|0
1721281290000|2024-07-18 05:41:30|4562.4|4556.4|4561.7|4555.7|4562.4|4556.4|4561.7|4555.7|0
1721281300000|2024-07-18 05:41:40|4562.2|4556.2|4562.4|4556.4|4562.4|4556.4|4562.2|4556.2|1
1721281310000|2024-07-18 05:41:50|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721281320000|2024-07-18 05:42:00|4562.2|4556.2|4561.7|4555.7|4562.2|4556.2|4561.7|4555.7|0
1721281420000|2024-07-18 05:43:40|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721281450000|2024-07-18 05:44:10|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1721281480000|2024-07-18 05:44:40|4563.1|4557.1|4562.7|4556.7|4563.1|4557.1|4562.7|4556.7|0
1721281490000|2024-07-18 05:44:50|4562.4|4556.4|4562.7|4556.7|4562.7|4556.7|4562.2|4556.2|0
1721281510000|2024-07-18 05:45:10|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721281520000|2024-07-18 05:45:20|4563.6|4557.6|4563.7|4557.7|4563.7|4557.7|4563.6|4557.6|0
1721281550000|2024-07-18 05:45:50|4563.6|4557.6|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|0
1721281560000|2024-07-18 05:46:00|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1721281580000|2024-07-18 05:46:20|4563.5|4557.5|4562.7|4556.7|4563.7|4557.7|4562.7|4556.7|0
1721281610000|2024-07-18 05:46:50|4562.4|4556.4|4563.1|4557.1|4563.1|4557.1|4562.4|4556.4|3
1721281630000|2024-07-18 05:47:10|4562.1|4556.1|4561.1|4555.1|4562.1|4556.1|4561.1|4555.1|0
1721281640000|2024-07-18 05:47:20|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.3|4554.3|21
1721281680000|2024-07-18 05:48:00|4559.8|4553.8|4559.4|4553.4|4559.8|4553.8|4559.3|4553.3|1
1721281690000|2024-07-18 05:48:10|||||||||1
1721281730000|2024-07-18 05:48:50|4560.1|4554.1|4559.9|4553.9|4560.4|4554.4|4559.9|4553.9|0
1721281740000|2024-07-18 05:49:00|4560.1|4554.1|4560.4|4554.4|4560.4|4554.4|4560.1|4554.1|0
1721281760000|2024-07-18 05:49:20|4560.3|4554.3|4559.8|4553.8|4560.3|4554.3|4559.8|4553.8|0
1721281770000|2024-07-18 05:49:30|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|0
1721281800000|2024-07-18 05:50:00|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|0
1721281810000|2024-07-18 05:50:10|4558.9|4552.9|4558.4|4552.4|4558.9|4552.9|4558.4|4552.4|1
1721281820000|2024-07-18 05:50:20|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1721281830000|2024-07-18 05:50:30|4559.3|4553.3|4558.8|4552.8|4559.3|4553.3|4558.8|4552.8|0
1721281860000|2024-07-18 05:51:00|4558.9|4552.9|4558.4|4552.4|4559.4|4553.4|4558.4|4552.4|0
1721281870000|2024-07-18 05:51:10|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1721281890000|2024-07-18 05:51:30|4558.9|4552.9|4558.8|4552.8|4559.4|4553.4|4558.8|4552.8|0
1721281910000|2024-07-18 05:51:50|4558.4|4552.4|4558.4|4552.4|4558.8|4552.8|4558.4|4552.4|0
1721281920000|2024-07-18 05:52:00|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1721281930000|2024-07-18 05:52:10|4558.4|4552.4|4558.8|4552.8|4558.8|4552.8|4558.3|4552.3|0
1721281940000|2024-07-18 05:52:20|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1721282150000|2024-07-18 05:55:50|4558.3|4552.3|4558.8|4552.8|4558.8|4552.8|4558.3|4552.3|0
1721282160000|2024-07-18 05:56:00|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.1|4552.1|0
1721282220000|2024-07-18 05:57:00|4558.4|4552.4|4558.8|4552.8|4558.8|4552.8|4558.4|4552.4|0
1721282270000|2024-07-18 05:57:50|4558.3|4552.3|4558.1|4552.1|4558.3|4552.3|4558.1|4552.1|0
1721282290000|2024-07-18 05:58:10|4558.3|4552.3|4558.4|4552.4|4558.4|4552.4|4558.3|4552.3|0
1721282300000|2024-07-18 05:58:20|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1721282310000|2024-07-18 05:58:30|4559.4|4553.4|4558.8|4552.8|4559.4|4553.4|4558.8|4552.8|2
1721282350000|2024-07-18 05:59:10|4559.3|4553.3|4559.4|4553.4|4559.4|4553.4|4559.3|4553.3|0
1721282360000|2024-07-18 05:59:20|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721282370000|2024-07-18 05:59:30|4559.9|4553.9|4560.1|4554.1|4560.3|4554.3|4559.9|4553.9|0
1721282380000|2024-07-18 05:59:40|4559.4|4553.4|4559.8|4553.8|4559.8|4553.8|4559.4|4553.4|0
1721282400000|2024-07-18 06:00:00|4559.3|4553.3|4560.6|4554.6|4560.8|4554.8|4559.3|4553.3|0
1721282410000|2024-07-18 06:00:10|4561.8|4555.8|4562.1|4556.1|4562.1|4556.1|4561.8|4555.8|1
1721282450000|2024-07-18 06:00:50|4562.3|4556.3|4563.1|4557.1|4563.1|4557.1|4562.3|4556.3|0
1721282470000|2024-07-18 06:01:10|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|1
1721282480000|2024-07-18 06:01:20|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|1
1721282520000|2024-07-18 06:02:00|||||||||1
1721282530000|2024-07-18 06:02:10|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|1
1721282550000|2024-07-18 06:02:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721282580000|2024-07-18 06:03:00|4562.6|4556.6|4562.8|4556.8|4562.8|4556.8|4562.6|4556.6|0
1721282590000|2024-07-18 06:03:10|4563.1|4557.1|4564.8|4558.8|4564.8|4558.8|4563.1|4557.1|1
1721282600000|2024-07-18 06:03:20|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721282610000|2024-07-18 06:03:30|4564.1|4558.1|4563.5|4557.5|4564.1|4558.1|4563.5|4557.5|0
1721282620000|2024-07-18 06:03:40|4563.1|4557.1|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|0
1721282630000|2024-07-18 06:03:50|4562.8|4556.8|4562.8|4556.8|4563.1|4557.1|4562.8|4556.8|0
1721282640000|2024-07-18 06:04:00|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1721282670000|2024-07-18 06:04:30|4563|4557|4562.6|4556.6|4563|4557|4562.6|4556.6|0
1721282690000|2024-07-18 06:04:50|||||||||1
1721282710000|2024-07-18 06:05:10|||||||||2
1721282790000|2024-07-18 06:06:30|4563.1|4557.1|4563.1|4557.1|4563.3|4557.3|4563.1|4557.1|1
1721282800000|2024-07-18 06:06:40|4563.3|4557.3|4563.8|4557.8|4563.8|4557.8|4563.3|4557.3|0
1721282820000|2024-07-18 06:07:00|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1721282830000|2024-07-18 06:07:10|4563.1|4557.1|4563.4|4557.4|4563.4|4557.4|4563.1|4557.1|0
1721282850000|2024-07-18 06:07:30|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721282860000|2024-07-18 06:07:40|4563.6|4557.6|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|0
1721282900000|2024-07-18 06:08:20|4562.6|4556.6|4562.6|4556.6|4562.8|4556.8|4562.6|4556.6|0
1721282920000|2024-07-18 06:08:40|4563.8|4557.8|4563.1|4557.1|4563.8|4557.8|4563.1|4557.1|15
1721282930000|2024-07-18 06:08:50|4563.5|4557.5|4564.5|4558.5|4564.6|4558.6|4563.5|4557.5|0
1721282940000|2024-07-18 06:09:00|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|0
1721282970000|2024-07-18 06:09:30|4564|4558|4563.3|4557.3|4564|4558|4563.1|4557.1|12
1721283000000|2024-07-18 06:10:00|4562.8|4556.8|4562.8|4556.8|4563|4557|4562.8|4556.8|0
1721283010000|2024-07-18 06:10:10|4563|4557|4563.8|4557.8|4563.8|4557.8|4563|4557|0
1721283030000|2024-07-18 06:10:30|4564.1|4558.1|4564.8|4558.8|4564.8|4558.8|4564.1|4558.1|0
1721283040000|2024-07-18 06:10:40|4565.1|4559.1|4565.8|4559.8|4565.8|4559.8|4565.1|4559.1|0
1721283050000|2024-07-18 06:10:50|4566.1|4560.1|4566.5|4560.5|4566.5|4560.5|4566.1|4560.1|0
1721283060000|2024-07-18 06:11:00|4566.8|4560.8|4566.8|4560.8|4567|4561|4566.8|4560.8|0
1721283070000|2024-07-18 06:11:10|4566.5|4560.5|4566.8|4560.8|4566.8|4560.8|4566.5|4560.5|0
1721283090000|2024-07-18 06:11:30|4567.5|4561.5|4568.5|4562.5|4568.8|4562.8|4567.5|4561.5|0
1721283100000|2024-07-18 06:11:40|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1721283120000|2024-07-18 06:12:00|4568|4562|4567.8|4561.8|4568.8|4562.8|4567.5|4561.5|0
1721283130000|2024-07-18 06:12:10|4567.7|4561.7|4566.8|4560.8|4567.7|4561.7|4566.8|4560.8|0
1721283140000|2024-07-18 06:12:20|4566.5|4560.5|4569.3|4563.3|4569.3|4563.3|4566.5|4560.5|5
1721283200000|2024-07-18 06:13:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|1
1721283210000|2024-07-18 06:13:30|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721283220000|2024-07-18 06:13:40|4571.5|4565.5|4571.2|4565.2|4571.5|4565.5|4571.2|4565.2|0
1721283230000|2024-07-18 06:13:50|4570.5|4564.5|4571.5|4565.5|4571.5|4565.5|4570.5|4564.5|0
1721283260000|2024-07-18 06:14:20|4570.5|4564.5|4570.8|4564.8|4570.8|4564.8|4570.5|4564.5|0
1721283270000|2024-07-18 06:14:30|4571|4565|4570.8|4564.8|4571|4565|4570.5|4564.5|0
1721283280000|2024-07-18 06:14:40|4570.5|4564.5|4570.5|4564.5|4570.8|4564.8|4570.5|4564.5|0
1721283290000|2024-07-18 06:14:50|4570.8|4564.8|4571|4565|4571|4565|4570.5|4564.5|0
1721283300000|2024-07-18 06:15:00|4571.1|4565.1|4571.5|4565.5|4571.5|4565.5|4571.1|4565.1|1
1721283310000|2024-07-18 06:15:10|4571.6|4565.6|4572.3|4566.3|4572.3|4566.3|4571.6|4565.6|0
1721283320000|2024-07-18 06:15:20|4572.2|4566.2|4571.5|4565.5|4572.2|4566.2|4571.5|4565.5|0
1721283330000|2024-07-18 06:15:30|4571.3|4565.3|4571.5|4565.5|4571.5|4565.5|4571.3|4565.3|0
1721283340000|2024-07-18 06:15:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721283350000|2024-07-18 06:15:50|4571.7|4565.7|4571.5|4565.5|4571.7|4565.7|4571.5|4565.5|0
1721283360000|2024-07-18 06:16:00|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|1
1721283370000|2024-07-18 06:16:10|4572|4566|4571.8|4565.8|4572|4566|4571.8|4565.8|0
1721283420000|2024-07-18 06:17:00|4571.7|4565.7|4571.3|4565.3|4571.7|4565.7|4571.3|4565.3|0
1721283440000|2024-07-18 06:17:20|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|1
1721283450000|2024-07-18 06:17:30|4571.8|4565.8|4572|4566|4572|4566|4571.8|4565.8|0
1721283460000|2024-07-18 06:17:40|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.5|4565.5|5
1721283470000|2024-07-18 06:17:50|||||||||1
1721283480000|2024-07-18 06:18:00|||||||||4
1721283500000|2024-07-18 06:18:20|||||||||1
1721283510000|2024-07-18 06:18:30|4573|4567|4573|4567|4573|4567|4573|4567|12
1721283520000|2024-07-18 06:18:40|||||||||3
1721283530000|2024-07-18 06:18:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1721283540000|2024-07-18 06:19:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721283570000|2024-07-18 06:19:30|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|2
1721283580000|2024-07-18 06:19:40|||||||||3
1721283590000|2024-07-18 06:19:50|4572.5|4566.5|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|1
1721283640000|2024-07-18 06:20:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721283650000|2024-07-18 06:20:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1721283680000|2024-07-18 06:21:20|4573|4567|4573|4567|4573|4567|4573|4567|6
1721283690000|2024-07-18 06:21:30|4572.7|4566.7|4572.7|4566.7|4573|4567|4572.7|4566.7|0
1721283720000|2024-07-18 06:22:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|3
1721283740000|2024-07-18 06:22:20|4572.7|4566.7|4572.5|4566.5|4572.7|4566.7|4572.5|4566.5|0
1721283780000|2024-07-18 06:23:00|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|0
1721283810000|2024-07-18 06:23:30|4573|4567|4572.9|4566.9|4573|4567|4572.9|4566.9|5
1721283820000|2024-07-18 06:23:40|4573|4567|4573|4567|4573|4567|4572.9|4566.9|1
1721283830000|2024-07-18 06:23:50|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1721283840000|2024-07-18 06:24:00|4573.7|4567.7|4572.2|4566.2|4573.7|4567.7|4571.9|4565.9|11
1721283850000|2024-07-18 06:24:10|4572.4|4566.4|4573.2|4567.2|4573.2|4567.2|4572.4|4566.4|0
1721283880000|2024-07-18 06:24:40|4573.4|4567.4|4573|4567|4573.4|4567.4|4573|4567|0
1721283890000|2024-07-18 06:24:50|4573.4|4567.4|4573.2|4567.2|4573.4|4567.4|4573.2|4567.2|0
1721283900000|2024-07-18 06:25:00|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1721283920000|2024-07-18 06:25:20|4573|4567|4573.7|4567.7|4573.7|4567.7|4573|4567|4
1721283930000|2024-07-18 06:25:30|4575.4|4569.4|4575.1|4569.1|4575.4|4569.4|4575.1|4569.1|8
1721283940000|2024-07-18 06:25:40|4574.7|4568.7|4573.4|4567.4|4575.2|4569.2|4573.4|4567.4|0
1721283950000|2024-07-18 06:25:50|4573.7|4567.7|4573|4567|4573.9|4567.9|4573|4567|0
1721283960000|2024-07-18 06:26:00|4573.4|4567.4|4573.9|4567.9|4575.2|4569.2|4573.4|4567.4|0
1721283970000|2024-07-18 06:26:10|4574.2|4568.2|4573.9|4567.9|4574.7|4568.7|4573.9|4567.9|0
1721283980000|2024-07-18 06:26:20|4574.2|4568.2|4574.9|4568.9|4574.9|4568.9|4573.9|4567.9|0
1721283990000|2024-07-18 06:26:30|4574|4568|4574.9|4568.9|4574.9|4568.9|4574|4568|0
1721284010000|2024-07-18 06:26:50|4574.7|4568.7|4574|4568|4574.7|4568.7|4574|4568|0
1721284020000|2024-07-18 06:27:00|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1721284030000|2024-07-18 06:27:10|4574.5|4568.5|4574.9|4568.9|4574.9|4568.9|4574.5|4568.5|1
1721284040000|2024-07-18 06:27:20|4575.1|4569.1|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|0
1721284050000|2024-07-18 06:27:30|4574.4|4568.4|4573|4567|4574.5|4568.5|4573|4567|0
1721284060000|2024-07-18 06:27:40|4573.5|4567.5|4573.1|4567.1|4573.9|4567.9|4572.8|4566.8|0
1721284070000|2024-07-18 06:27:50|4573|4567|4573|4567|4573|4567|4572.9|4566.9|0
1721284080000|2024-07-18 06:28:00|4574|4568|4574.9|4568.9|4574.9|4568.9|4574|4568|0
1721284090000|2024-07-18 06:28:10|4575|4569|4575.9|4569.9|4575.9|4569.9|4575|4569|0
1721284100000|2024-07-18 06:28:20|4576|4570|4576.7|4570.7|4576.9|4570.9|4576|4570|0
1721284110000|2024-07-18 06:28:30|4576.9|4570.9|4577.2|4571.2|4577.2|4571.2|4576.9|4570.9|0
1721284120000|2024-07-18 06:28:40|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1721284170000|2024-07-18 06:29:30|4577.5|4571.5|4577.4|4571.4|4577.5|4571.5|4577.4|4571.4|0
1721284180000|2024-07-18 06:29:40|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1721284190000|2024-07-18 06:29:50|4577.9|4571.9|4577.9|4571.9|4578.2|4572.2|4577.9|4571.9|0
1721284200000|2024-07-18 06:30:00|4578|4572|4578.9|4572.9|4579.9|4573.9|4578|4572|5
1721284210000|2024-07-18 06:30:10|4579|4573|4580.2|4574.2|4580.2|4574.2|4579|4573|0
1721284230000|2024-07-18 06:30:30|4578.9|4572.9|4577.7|4571.7|4578.9|4572.9|4577.7|4571.7|0
1721284240000|2024-07-18 06:30:40|4577.9|4571.9|4577.7|4571.7|4577.9|4571.9|4577.7|4571.7|0
1721284250000|2024-07-18 06:30:50|4577.9|4571.9|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|0
1721284260000|2024-07-18 06:31:00|4577.2|4571.2|4577.9|4571.9|4577.9|4571.9|4577.2|4571.2|0
1721284270000|2024-07-18 06:31:10|4577.7|4571.7|4577.9|4571.9|4577.9|4571.9|4577.2|4571.2|0
1721284280000|2024-07-18 06:31:20|4577.7|4571.7|4577.2|4571.2|4577.7|4571.7|4577.2|4571.2|0
1721284290000|2024-07-18 06:31:30|4577.4|4571.4|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|0
1721284300000|2024-07-18 06:31:40|4577.2|4571.2|4577.4|4571.4|4577.5|4571.5|4577.2|4571.2|0
1721284310000|2024-07-18 06:31:50|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1721284320000|2024-07-18 06:32:00|4577.3|4571.3|4578.3|4572.3|4578.3|4572.3|4577.3|4571.3|0
1721284330000|2024-07-18 06:32:10|4578.5|4572.5|4577.8|4571.8|4578.5|4572.5|4577.8|4571.8|0
1721284340000|2024-07-18 06:32:20|4578.2|4572.2|4580.2|4574.2|4580.5|4574.5|4577.8|4571.8|0
1721284350000|2024-07-18 06:32:30|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1721284360000|2024-07-18 06:32:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1721284370000|2024-07-18 06:32:50|4578.7|4572.7|4577.8|4571.8|4578.7|4572.7|4577.8|4571.8|0
1721284380000|2024-07-18 06:33:00|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1721284390000|2024-07-18 06:33:10|4578.6|4572.6|4578.2|4572.2|4578.6|4572.6|4578.2|4572.2|0
1721284400000|2024-07-18 06:33:20|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|0
1721284410000|2024-07-18 06:33:30|4579.3|4573.3|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|0
1721284420000|2024-07-18 06:33:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|0
1721284430000|2024-07-18 06:33:50|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|0
1721284440000|2024-07-18 06:34:00|4578.7|4572.7|4578.8|4572.8|4579.3|4573.3|4578.5|4572.5|0
1721284470000|2024-07-18 06:34:30|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|0
1721284480000|2024-07-18 06:34:40|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1721284490000|2024-07-18 06:34:50|4580.2|4574.2|4581.2|4575.2|4581.2|4575.2|4579.8|4573.8|0
1721284500000|2024-07-18 06:35:00|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1721284510000|2024-07-18 06:35:10|4581.5|4575.5|4582.5|4576.5|4582.5|4576.5|4581.2|4575.2|0
1721284520000|2024-07-18 06:35:20|4582.2|4576.2|4584.8|4578.8|4584.8|4578.8|4582.2|4576.2|3
1721284530000|2024-07-18 06:35:30|4585|4579|4585.5|4579.5|4585.5|4579.5|4585|4579|0
1721284550000|2024-07-18 06:35:50|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1721284560000|2024-07-18 06:36:00|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1721284570000|2024-07-18 06:36:10|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1721284580000|2024-07-18 06:36:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.2|4579.2|0
1721284600000|2024-07-18 06:36:40|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|0
1721284610000|2024-07-18 06:36:50|4584.8|4578.8|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1721284620000|2024-07-18 06:37:00|4585.1|4579.1|4585.5|4579.5|4585.5|4579.5|4585.1|4579.1|1
1721284630000|2024-07-18 06:37:10|4585.3|4579.3|4584.7|4578.7|4585.5|4579.5|4584.7|4578.7|13
1721284640000|2024-07-18 06:37:20|||||||||1
1721284650000|2024-07-18 06:37:30|4584.4|4578.4|4581|4575|4584.4|4578.4|4580.8|4574.8|3
1721284660000|2024-07-18 06:37:40|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721284700000|2024-07-18 06:38:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1721284710000|2024-07-18 06:38:30|4581.2|4575.2|4581.2|4575.2|4581.5|4575.5|4581.2|4575.2|0
1721284720000|2024-07-18 06:38:40|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.5|4573.5|0
1721284730000|2024-07-18 06:38:50|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.3|4574.3|0
1721284740000|2024-07-18 06:39:00|4580.8|4574.8|4581.7|4575.7|4581.7|4575.7|4580.8|4574.8|0
1721284750000|2024-07-18 06:39:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|1
1721284770000|2024-07-18 06:39:30|4581.7|4575.7|4581.7|4575.7|4581.8|4575.8|4581.7|4575.7|0
1721284780000|2024-07-18 06:39:40|4581.8|4575.8|4581.8|4575.8|4582.2|4576.2|4581.8|4575.8|1
1721284790000|2024-07-18 06:39:50|4581.7|4575.7|4581.7|4575.7|4581.8|4575.8|4581.7|4575.7|0
1721284810000|2024-07-18 06:40:10|4581.8|4575.8|4581.7|4575.7|4581.8|4575.8|4581.7|4575.7|0
1721284830000|2024-07-18 06:40:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|2
1721284840000|2024-07-18 06:40:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1721284850000|2024-07-18 06:40:50|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1721284880000|2024-07-18 06:41:20|4581.7|4575.7|4581.8|4575.8|4581.8|4575.8|4581.7|4575.7|0
1721284890000|2024-07-18 06:41:30|4581.7|4575.7|4582.2|4576.2|4582.2|4576.2|4581.7|4575.7|0
1721284910000|2024-07-18 06:41:50|4582.5|4576.5|4582.3|4576.3|4582.7|4576.7|4582.3|4576.3|0
1721284920000|2024-07-18 06:42:00|4582.8|4576.8|4584.2|4578.2|4584.2|4578.2|4582.8|4576.8|0
1721284930000|2024-07-18 06:42:10|4584.5|4578.5|4584.8|4578.8|4584.8|4578.8|4584.5|4578.5|0
1721284940000|2024-07-18 06:42:20|4584.7|4578.7|4583.8|4577.8|4584.7|4578.7|4583.8|4577.8|0
1721284950000|2024-07-18 06:42:30|4584.2|4578.2|4584.8|4578.8|4584.8|4578.8|4584.2|4578.2|1
1721284960000|2024-07-18 06:42:40|4584.7|4578.7|4584.5|4578.5|4584.7|4578.7|4584.5|4578.5|0
1721284970000|2024-07-18 06:42:50|4584.2|4578.2|4583.8|4577.8|4584.2|4578.2|4583.8|4577.8|0
1721284990000|2024-07-18 06:43:10|4584.2|4578.2|4584.5|4578.5|4584.5|4578.5|4583.8|4577.8|0
1721285010000|2024-07-18 06:43:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1721285020000|2024-07-18 06:43:40|4584.3|4578.3|4584.8|4578.8|4584.8|4578.8|4584.2|4578.2|0
1721285030000|2024-07-18 06:43:50|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|0
1721285040000|2024-07-18 06:44:00|4584.3|4578.3|4584.2|4578.2|4584.7|4578.7|4584.2|4578.2|0
1721285050000|2024-07-18 06:44:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1721285070000|2024-07-18 06:44:30|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1721285080000|2024-07-18 06:44:40|4583.5|4577.5|4583.8|4577.8|4583.8|4577.8|4583.5|4577.5|0
1721285100000|2024-07-18 06:45:00|4584|4578|4585.5|4579.5|4585.5|4579.5|4583.8|4577.8|0
1721285110000|2024-07-18 06:45:10|4585.3|4579.3|4585.2|4579.2|4585.5|4579.5|4585.2|4579.2|0
1721285130000|2024-07-18 06:45:30|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1721285140000|2024-07-18 06:45:40|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1721285150000|2024-07-18 06:45:50|4584.7|4578.7|4583.3|4577.3|4584.7|4578.7|4583.3|4577.3|1
1721285160000|2024-07-18 06:46:00|4583.5|4577.5|4583.8|4577.8|4583.8|4577.8|4583.5|4577.5|0
1721285170000|2024-07-18 06:46:10|4583.3|4577.3|4583.2|4577.2|4583.3|4577.3|4583.2|4577.2|0
1721285180000|2024-07-18 06:46:20|4583.5|4577.5|4582.8|4576.8|4583.5|4577.5|4582.2|4576.2|0
1721285190000|2024-07-18 06:46:30|4583.2|4577.2|4583.8|4577.8|4583.8|4577.8|4583.2|4577.2|0
1721285210000|2024-07-18 06:46:50|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4583.3|4577.3|0
1721285220000|2024-07-18 06:47:00|4583.3|4577.3|4583.8|4577.8|4584.2|4578.2|4583.3|4577.3|0
1721285230000|2024-07-18 06:47:10|4584.2|4578.2|4583.8|4577.8|4585.5|4579.5|4583.8|4577.8|0
1721285240000|2024-07-18 06:47:20|4584.2|4578.2|4584.2|4578.2|4584.8|4578.8|4584.2|4578.2|0
1721285250000|2024-07-18 06:47:30|4584.8|4578.8|4585.2|4579.2|4585.3|4579.3|4584.8|4578.8|0
1721285260000|2024-07-18 06:47:40|4584.8|4578.8|4584.2|4578.2|4584.8|4578.8|4584.2|4578.2|0
1721285270000|2024-07-18 06:47:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1721285300000|2024-07-18 06:48:20|4584.2|4578.2|4584.8|4578.8|4584.8|4578.8|4584.2|4578.2|0
1721285340000|2024-07-18 06:49:00|4585|4579|4586|4580|4586|4580|4585|4579|3
1721285350000|2024-07-18 06:49:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1721285360000|2024-07-18 06:49:20|4586|4580|4586|4580|4586|4580|4586|4580|0
1721285380000|2024-07-18 06:49:40|4587.3|4581.3|4587.8|4581.8|4587.8|4581.8|4587.3|4581.3|3
1721285390000|2024-07-18 06:49:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|0
1721285410000|2024-07-18 06:50:10|4587.8|4581.8|4588.5|4582.5|4588.5|4582.5|4587.8|4581.8|23
1721285420000|2024-07-18 06:50:20|4589.4|4583.4|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|4
1721285430000|2024-07-18 06:50:30|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|1
1721285450000|2024-07-18 06:50:50|4591.5|4585.5|4590.9|4584.9|4591.5|4585.5|4590.9|4584.9|3
1721285470000|2024-07-18 06:51:10|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|2
1721285480000|2024-07-18 06:51:20|4591.2|4585.2|4590.9|4584.9|4591.2|4585.2|4590.9|4584.9|0
1721285490000|2024-07-18 06:51:30|4590.7|4584.7|4590.4|4584.4|4590.7|4584.7|4590.4|4584.4|1
1721285500000|2024-07-18 06:51:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|8
1721285510000|2024-07-18 06:51:50|4589.2|4583.2|4588|4582|4589.2|4583.2|4588|4582|0
1721285520000|2024-07-18 06:52:00|4587.9|4581.9|4587.5|4581.5|4587.9|4581.9|4587.5|4581.5|0
1721285530000|2024-07-18 06:52:10|4587|4581|4587|4581|4587|4581|4587|4581|0
1721285540000|2024-07-18 06:52:20|4587.2|4581.2|4587|4581|4587.2|4581.2|4587|4581|2
1721285550000|2024-07-18 06:52:30|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1721285570000|2024-07-18 06:52:50|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1721285580000|2024-07-18 06:53:00|4587.8|4581.8|4589|4583|4589|4583|4587.8|4581.8|0
1721285590000|2024-07-18 06:53:10|4588.7|4582.7|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|0
1721285600000|2024-07-18 06:53:20|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.2|4582.2|0
1721285610000|2024-07-18 06:53:30|4588.7|4582.7|4589|4583|4589|4583|4588.7|4582.7|0
1721285620000|2024-07-18 06:53:40|4591.7|4585.7|4592.5|4586.5|4592.5|4586.5|4591.7|4585.7|5
1721285630000|2024-07-18 06:53:50|4593.4|4587.4|4592.8|4586.8|4593.5|4587.5|4592.2|4586.2|6
1721285640000|2024-07-18 06:54:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721285660000|2024-07-18 06:54:20|4592.7|4586.7|4592.5|4586.5|4593|4587|4592.5|4586.5|1
1721285670000|2024-07-18 06:54:30|4592.7|4586.7|4592.5|4586.5|4593|4587|4592.5|4586.5|0
1721285680000|2024-07-18 06:54:40|4592.7|4586.7|4592.7|4586.7|4593|4587|4592.7|4586.7|0
1721285690000|2024-07-18 06:54:50|4592.5|4586.5|4591.9|4585.9|4592.5|4586.5|4591.9|4585.9|0
1721285700000|2024-07-18 06:55:00|4592|4586|4591.9|4585.9|4592|4586|4591.9|4585.9|1
1721285730000|2024-07-18 06:55:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1721285740000|2024-07-18 06:55:40|4590.5|4584.5|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|1
1721285750000|2024-07-18 06:55:50|4591|4585|4591|4585|4591|4585|4591|4585|0
1721285760000|2024-07-18 06:56:00|4590.9|4584.9|4590.7|4584.7|4590.9|4584.9|4590.7|4584.7|0
1721285770000|2024-07-18 06:56:10|4591|4585|4590.7|4584.7|4591|4585|4590.7|4584.7|0
1721285790000|2024-07-18 06:56:30|4591|4585|4591|4585|4591.4|4585.4|4590.5|4584.5|1
1721285800000|2024-07-18 06:56:40|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|0
1721285810000|2024-07-18 06:56:50|4591|4585|4590.5|4584.5|4591|4585|4590.5|4584.5|0
1721285820000|2024-07-18 06:57:00|4590.3|4584.3|4590.7|4584.7|4590.7|4584.7|4590.3|4584.3|0
1721285830000|2024-07-18 06:57:10|4590.2|4584.2|4590.7|4584.7|4591|4585|4590.2|4584.2|0
1721285860000|2024-07-18 06:57:40|4591|4585|4591|4585|4591|4585|4591|4585|0
1721285870000|2024-07-18 06:57:50|4590.7|4584.7|4591.4|4585.4|4591.4|4585.4|4590.7|4584.7|0
1721285880000|2024-07-18 06:58:00|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1721285890000|2024-07-18 06:58:10|4591.7|4585.7|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|0
1721285900000|2024-07-18 06:58:20|4594.4|4588.4|4594.7|4588.7|4594.7|4588.7|4594.4|4588.4|5
1721285910000|2024-07-18 06:58:30|4594.8|4588.8|4595.5|4589.5|4595.5|4589.5|4594.8|4588.8|0
1721285920000|2024-07-18 06:58:40|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1721285940000|2024-07-18 06:59:00|4595.8|4589.8|4594.5|4588.5|4595.8|4589.8|4594.5|4588.5|1
1721285950000|2024-07-18 06:59:10|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721285960000|2024-07-18 06:59:20|||||||||7
1721285970000|2024-07-18 06:59:30|4594.1|4588.1|4594.5|4588.5|4594.5|4588.5|4594.1|4588.1|10
1721285980000|2024-07-18 06:59:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721286000000|2024-07-18 07:00:00|4594.4|4588.4|4593.5|4587.5|4594.5|4588.5|4591.9|4585.9|7
1721286010000|2024-07-18 07:00:10|4592.9|4586.9|4593|4587|4593.2|4587.2|4592.2|4586.2|0
1721286020000|2024-07-18 07:00:20|4592.5|4586.5|4592.5|4586.5|4593|4587|4592.5|4586.5|0
1721286060000|2024-07-18 07:01:00|4592.8|4586.8|4594|4588|4594.2|4588.2|4592.8|4586.8|1
1721286070000|2024-07-18 07:01:10|4593.9|4587.9|4594.5|4588.5|4594.7|4588.7|4593.9|4587.9|1
1721286080000|2024-07-18 07:01:20|4594.2|4588.2|4595.4|4589.4|4595.4|4589.4|4594.2|4588.2|0
1721286100000|2024-07-18 07:01:40|4595.2|4589.2|4594.4|4588.4|4595.2|4589.2|4594.4|4588.4|0
1721286110000|2024-07-18 07:01:50|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|2
1721286120000|2024-07-18 07:02:00|4594.9|4588.9|4595.9|4589.9|4595.9|4589.9|4594.9|4588.9|0
1721286130000|2024-07-18 07:02:10|4595|4589|4594.9|4588.9|4595|4589|4594.9|4588.9|0
1721286140000|2024-07-18 07:02:20|4594.7|4588.7|4594.4|4588.4|4594.7|4588.7|4594.4|4588.4|0
1721286170000|2024-07-18 07:02:50|||||||||3
1721286180000|2024-07-18 07:03:00|4594.2|4588.2|4594.9|4588.9|4594.9|4588.9|4593.9|4587.9|2
1721286190000|2024-07-18 07:03:10|4595|4589|4594.9|4588.9|4595|4589|4594.9|4588.9|0
1721286200000|2024-07-18 07:03:20|4594.5|4588.5|4594|4588|4594.5|4588.5|4593.9|4587.9|0
1721286210000|2024-07-18 07:03:30|4594.2|4588.2|4596.4|4590.4|4596.4|4590.4|4594.2|4588.2|1
1721286220000|2024-07-18 07:03:40|4595.9|4589.9|4595.5|4589.5|4595.9|4589.9|4595.4|4589.4|0
1721286230000|2024-07-18 07:03:50|4595.4|4589.4|4594.4|4588.4|4595.4|4589.4|4594.4|4588.4|0
1721286240000|2024-07-18 07:04:00|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|1
1721286250000|2024-07-18 07:04:10|4596.4|4590.4|4595.4|4589.4|4596.4|4590.4|4594.9|4588.9|0
1721286270000|2024-07-18 07:04:30|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|0
1721286300000|2024-07-18 07:05:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721286310000|2024-07-18 07:05:10|4596|4590|4595.5|4589.5|4596|4590|4595.4|4589.4|0
1721286320000|2024-07-18 07:05:20|4595|4589|4595|4589|4595|4589|4595|4589|0
1721286330000|2024-07-18 07:05:30|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4
1721286340000|2024-07-18 07:05:40|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1721286350000|2024-07-18 07:05:50|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721286360000|2024-07-18 07:06:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|2
1721286370000|2024-07-18 07:06:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721286380000|2024-07-18 07:06:20|4596.9|4590.9|4596.2|4590.2|4596.9|4590.9|4596|4590|1
1721286390000|2024-07-18 07:06:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1721286410000|2024-07-18 07:06:50|4596.7|4590.7|4596.5|4590.5|4596.9|4590.9|4596.5|4590.5|0
1721286420000|2024-07-18 07:07:00|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1721286430000|2024-07-18 07:07:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721286440000|2024-07-18 07:07:20|4597|4591|4597|4591|4597|4591|4597|4591|0
1721286460000|2024-07-18 07:07:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721286470000|2024-07-18 07:07:50|4597.2|4591.2|4596.9|4590.9|4597.2|4591.2|4596.9|4590.9|0
1721286480000|2024-07-18 07:08:00|4597|4591|4597.5|4591.5|4597.5|4591.5|4596.2|4590.2|14
1721286490000|2024-07-18 07:08:10|4597.2|4591.2|4596.2|4590.2|4597.2|4591.2|4596.2|4590.2|0
1721286510000|2024-07-18 07:08:30|4596.5|4590.5|4595.3|4589.3|4596.5|4590.5|4595.3|4589.3|22
1721286530000|2024-07-18 07:08:50|||||||||5
1721286540000|2024-07-18 07:09:00|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4596.2|4590.2|1
1721286550000|2024-07-18 07:09:10|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1721286590000|2024-07-18 07:09:50|4596|4590|4595.8|4589.8|4596|4590|4595.8|4589.8|0
1721286600000|2024-07-18 07:10:00|4595.7|4589.7|4595.4|4589.4|4595.7|4589.7|4595.3|4589.3|3
1721286610000|2024-07-18 07:10:10|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1721286620000|2024-07-18 07:10:20|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1721286630000|2024-07-18 07:10:30|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|6
1721286640000|2024-07-18 07:10:40|4594.7|4588.7|4595.4|4589.4|4595.4|4589.4|4594.7|4588.7|1
1721286700000|2024-07-18 07:11:40|4595.6|4589.6|4596.4|4590.4|4597.1|4591.1|4595.6|4589.6|0
1721286720000|2024-07-18 07:12:00|4596.6|4590.6|4597.4|4591.4|4597.4|4591.4|4596.6|4590.6|0
1721286730000|2024-07-18 07:12:10|4597.1|4591.1|4596.4|4590.4|4597.1|4591.1|4596.4|4590.4|0
1721286760000|2024-07-18 07:12:40|4596.3|4590.3|4595.6|4589.6|4596.3|4590.3|4595.4|4589.4|0
1721286770000|2024-07-18 07:12:50|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721286780000|2024-07-18 07:13:00|4595.6|4589.6|4595.9|4589.9|4595.9|4589.9|4595.6|4589.6|0
1721286790000|2024-07-18 07:13:10|4596.4|4590.4|4596.4|4590.4|4596.6|4590.6|4596.4|4590.4|1
1721286810000|2024-07-18 07:13:30|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1721286820000|2024-07-18 07:13:40|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1721286830000|2024-07-18 07:13:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721286860000|2024-07-18 07:14:20|4596.4|4590.4|4596.6|4590.6|4596.6|4590.6|4596.4|4590.4|0
1721286870000|2024-07-18 07:14:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1721286880000|2024-07-18 07:14:40|4596.6|4590.6|4596.4|4590.4|4596.6|4590.6|4596.4|4590.4|0
1721286890000|2024-07-18 07:14:50|4598.9|4592.9|4599.2|4593.2|4599.7|4593.7|4598.9|4592.9|50
1721286900000|2024-07-18 07:15:00|4599.1|4593.1|4599.2|4593.2|4599.7|4593.7|4599.1|4593.1|1
1721286920000|2024-07-18 07:15:20|4600.4|4594.4|4599.2|4593.2|4600.4|4594.4|4599.2|4593.2|5
1721286930000|2024-07-18 07:15:30|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4599.4|4593.4|0
1721286940000|2024-07-18 07:15:40|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1721286950000|2024-07-18 07:15:50|4599.7|4593.7|4598.9|4592.9|4599.9|4593.9|4598.9|4592.9|2
1721286960000|2024-07-18 07:16:00|4599|4593|4599|4593|4599|4593|4599|4593|0
1721286980000|2024-07-18 07:16:20|4598.9|4592.9|4598.7|4592.7|4598.9|4592.9|4598.7|4592.7|0
1721287010000|2024-07-18 07:16:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1721287020000|2024-07-18 07:17:00|4598.7|4592.7|4598.9|4592.9|4598.9|4592.9|4598.7|4592.7|1
1721287030000|2024-07-18 07:17:10|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1721287040000|2024-07-18 07:17:20|4598.9|4592.9|4601|4595|4601|4595|4598.9|4592.9|3
1721287050000|2024-07-18 07:17:30|4601.7|4595.7|4598.4|4592.4|4601.7|4595.7|4598.4|4592.4|7
1721287070000|2024-07-18 07:17:50|4598|4592|4598|4592|4598|4592|4598|4592|0
1721287090000|2024-07-18 07:18:10|4597.5|4591.5|4597.5|4591.5|4598|4592|4597.4|4591.4|0
1721287100000|2024-07-18 07:18:20|4597.7|4591.7|4597.7|4591.7|4598|4592|4597.5|4591.5|0
1721287110000|2024-07-18 07:18:30|4598|4592|4597.4|4591.4|4598|4592|4597|4591|0
1721287130000|2024-07-18 07:18:50|4597|4591|4597.5|4591.5|4597.5|4591.5|4597|4591|5
1721287140000|2024-07-18 07:19:00|4598|4592|4597.4|4591.4|4598|4592|4597.4|4591.4|0
1721287160000|2024-07-18 07:19:20|4597|4591|4597.7|4591.7|4597.7|4591.7|4597|4591|2
1721287180000|2024-07-18 07:19:40|4597.5|4591.5|4597.7|4591.7|4597.7|4591.7|4597.5|4591.5|0
1721287190000|2024-07-18 07:19:50|4597|4591|4597|4591|4597|4591|4597|4591|0
1721287230000|2024-07-18 07:20:30|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1721287260000|2024-07-18 07:21:00|4597|4591|4597|4591|4597|4591|4597|4591|0
1721287280000|2024-07-18 07:21:20|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1721287290000|2024-07-18 07:21:30|4597|4591|4597|4591|4597|4591|4597|4591|0
1721287340000|2024-07-18 07:22:20|4597.2|4591.2|4597.5|4591.5|4597.5|4591.5|4597.2|4591.2|0
1721287390000|2024-07-18 07:23:10|4598|4592|4598|4592|4598|4592|4598|4592|18
1721287400000|2024-07-18 07:23:20|4597.8|4591.8|4599.3|4593.3|4599.5|4593.5|4597.8|4591.8|32
1721287410000|2024-07-18 07:23:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1721287430000|2024-07-18 07:23:50|4598.8|4592.8|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|0
1721287440000|2024-07-18 07:24:00|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1721287460000|2024-07-18 07:24:20|4599|4593|4599.3|4593.3|4599.3|4593.3|4599|4593|0
1721287490000|2024-07-18 07:24:50|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1721287500000|2024-07-18 07:25:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1721287630000|2024-07-18 07:27:10|4598|4592|4598.2|4592.2|4598.2|4592.2|4598|4592|8
1721287670000|2024-07-18 07:27:50|4599|4593|4599.3|4593.3|4599.3|4593.3|4599|4593|4
1721287680000|2024-07-18 07:28:00|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1721287700000|2024-07-18 07:28:20|4599|4593|4600|4594|4600|4594|4599|4593|2
1721287720000|2024-07-18 07:28:40|4600.3|4594.3|4600.2|4594.2|4600.3|4594.3|4600.2|4594.2|0
1721287730000|2024-07-18 07:28:50|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1721287740000|2024-07-18 07:29:00|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|0
1721287750000|2024-07-18 07:29:10|4599.3|4593.3|4600.3|4594.3|4600.3|4594.3|4599.3|4593.3|0
1721287760000|2024-07-18 07:29:20|4600.7|4594.7|4599|4593|4600.7|4594.7|4599|4593|15
1721287770000|2024-07-18 07:29:30|4597.7|4591.7|4598|4592|4598|4592|4597.7|4591.7|17
1721287780000|2024-07-18 07:29:40|4598.2|4592.2|4599|4593|4599|4593|4598.2|4592.2|0
1721287840000|2024-07-18 07:30:40|4599.1|4593.1|4599|4593|4599.1|4593.1|4599|4593|0
1721287860000|2024-07-18 07:31:00|4599.1|4593.1|4600|4594|4600.5|4594.5|4599.1|4593.1|5
1721287880000|2024-07-18 07:31:20|4599.9|4593.9|4599.5|4593.5|4600|4594|4599.5|4593.5|0
1721287900000|2024-07-18 07:31:40|4598.8|4592.8|4599|4593|4599|4593|4598.8|4592.8|1
1721287910000|2024-07-18 07:31:50|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1721287920000|2024-07-18 07:32:00|4598.5|4592.5|4598.1|4592.1|4598.6|4592.6|4598|4592|2
1721287930000|2024-07-18 07:32:10|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|5
1721287940000|2024-07-18 07:32:20|4598.8|4592.8|4598.6|4592.6|4598.8|4592.8|4598.6|4592.6|0
1721287960000|2024-07-18 07:32:40|4598.8|4592.8|4598.6|4592.6|4599|4593|4598.6|4592.6|0
1721287970000|2024-07-18 07:32:50|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|0
1721287980000|2024-07-18 07:33:00|4598.3|4592.3|4598.1|4592.1|4598.3|4592.3|4598.1|4592.1|0
1721287990000|2024-07-18 07:33:10|4598|4592|4598|4592|4598|4592|4598|4592|1
1721288000000|2024-07-18 07:33:20|4597.9|4591.9|4595.1|4589.1|4598|4592|4595.1|4589.1|0
1721288010000|2024-07-18 07:33:30|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1721288020000|2024-07-18 07:33:40|4597.1|4591.1|4597.9|4591.9|4598|4592|4597.1|4591.1|7
1721288030000|2024-07-18 07:33:50|4597.5|4591.5|4595.6|4589.6|4597.5|4591.5|4595.6|4589.6|0
1721288040000|2024-07-18 07:34:00|4595.5|4589.5|4595|4589|4595.5|4589.5|4595|4589|0
1721288050000|2024-07-18 07:34:10|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1721288080000|2024-07-18 07:34:40|4595|4589|4595|4589|4595|4589|4595|4589|0
1721288100000|2024-07-18 07:35:00|4594.9|4588.9|4594.5|4588.5|4594.9|4588.9|4594.5|4588.5|0
1721288110000|2024-07-18 07:35:10|4594|4588|4593.6|4587.6|4594|4588|4593.6|4587.6|1
1721288120000|2024-07-18 07:35:20|4593.5|4587.5|4593.9|4587.9|4593.9|4587.9|4593.5|4587.5|0
1721288130000|2024-07-18 07:35:30|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|2
1721288140000|2024-07-18 07:35:40|4595.4|4589.4|4598.3|4592.3|4598.3|4592.3|4595.4|4589.4|17
1721288150000|2024-07-18 07:35:50|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1721288160000|2024-07-18 07:36:00|4598.5|4592.5|4597.8|4591.8|4598.5|4592.5|4597.8|4591.8|0
1721288170000|2024-07-18 07:36:10|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|0
1721288200000|2024-07-18 07:36:40|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1721288220000|2024-07-18 07:37:00|4597|4591|4597|4591|4597|4591|4597|4591|0
1721288240000|2024-07-18 07:37:20|4596|4590|4596|4590|4596|4590|4596|4590|2
1721288260000|2024-07-18 07:37:40|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1721288280000|2024-07-18 07:38:00|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1721288290000|2024-07-18 07:38:10|4596.6|4590.6|4597.5|4591.5|4597.5|4591.5|4596.6|4590.6|0
1721288300000|2024-07-18 07:38:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1721288320000|2024-07-18 07:38:40|4597.8|4591.8|4597.6|4591.6|4597.8|4591.8|4597.6|4591.6|0
1721288330000|2024-07-18 07:38:50|4597.8|4591.8|4598.1|4592.1|4598.1|4592.1|4597.8|4591.8|0
1721288350000|2024-07-18 07:39:10|4598.3|4592.3|4598.6|4592.6|4598.6|4592.6|4598.3|4592.3|0
1721288360000|2024-07-18 07:39:20|4599|4593|4599|4593|4599|4593|4599|4593|0
1721288370000|2024-07-18 07:39:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1721288380000|2024-07-18 07:39:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1721288410000|2024-07-18 07:40:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1721288440000|2024-07-18 07:40:40|4599.3|4593.3|4599.6|4593.6|4599.6|4593.6|4599.3|4593.3|1
1721288450000|2024-07-18 07:40:50|4600.3|4594.3|4600.4|4594.4|4600.4|4594.4|4600.3|4594.3|1
1721288470000|2024-07-18 07:41:10|4600.6|4594.6|4600.4|4594.4|4600.6|4594.6|4600.4|4594.4|0
1721288490000|2024-07-18 07:41:30|4600.3|4594.3|4600.3|4594.3|4600.4|4594.4|4600.3|4594.3|0
1721288500000|2024-07-18 07:41:40|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1721288510000|2024-07-18 07:41:50|4600.6|4594.6|4600.4|4594.4|4600.6|4594.6|4600.4|4594.4|0
1721288540000|2024-07-18 07:42:20|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1721288560000|2024-07-18 07:42:40|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|1
1721288570000|2024-07-18 07:42:50|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1721288590000|2024-07-18 07:43:10|4603.1|4597.1|4603|4597|4603.1|4597.1|4603|4597|5
1721288600000|2024-07-18 07:43:20|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4602.3|4596.3|0
1721288640000|2024-07-18 07:44:00|4602.1|4596.1|4602.1|4596.1|4602.3|4596.3|4602.1|4596.1|0
1721288650000|2024-07-18 07:44:10|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1721288660000|2024-07-18 07:44:20|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1721288680000|2024-07-18 07:44:40|4603.8|4597.8|4605.6|4599.6|4605.8|4599.8|4603.8|4597.8|15
1721288700000|2024-07-18 07:45:00|4605.1|4599.1|4605|4599|4605.1|4599.1|4605|4599|1
1721288710000|2024-07-18 07:45:10|4604.8|4598.8|4604.1|4598.1|4604.8|4598.8|4604.1|4598.1|0
1721288730000|2024-07-18 07:45:30|4604.4|4598.4|4604.8|4598.8|4604.8|4598.8|4604.4|4598.4|4
1721288740000|2024-07-18 07:45:40|4604.6|4598.6|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|1
1721288760000|2024-07-18 07:46:00|4604.1|4598.1|4604.1|4598.1|4604.3|4598.3|4604.1|4598.1|0
1721288780000|2024-07-18 07:46:20|4604.3|4598.3|4604.1|4598.1|4604.3|4598.3|4604.1|4598.1|0
1721288800000|2024-07-18 07:46:40|4604.3|4598.3|4605.5|4599.5|4605.5|4599.5|4604.3|4598.3|0
1721288810000|2024-07-18 07:46:50|4605.3|4599.3|4605|4599|4605.3|4599.3|4605|4599|0
1721288820000|2024-07-18 07:47:00|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721288970000|2024-07-18 07:49:30|4605|4599|4604.6|4598.6|4605|4599|4604.6|4598.6|2
1721288980000|2024-07-18 07:49:40|4604.8|4598.8|4605.1|4599.1|4605.1|4599.1|4604.8|4598.8|0
1721288990000|2024-07-18 07:49:50|4605.3|4599.3|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|0
1721289050000|2024-07-18 07:50:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|2
1721289060000|2024-07-18 07:51:00|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|33
1721289110000|2024-07-18 07:51:50|4604.5|4598.5|4605|4599|4605|4599|4604.5|4598.5|3
1721289130000|2024-07-18 07:52:10|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721289170000|2024-07-18 07:52:50|4605|4599|4605|4599|4605|4599|4605|4599|1
1721289200000|2024-07-18 07:53:20|4606|4600|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|7
1721289230000|2024-07-18 07:53:50|||||||||1
1721289240000|2024-07-18 07:54:00|4606.5|4600.5|4606.1|4600.1|4606.5|4600.5|4606.1|4600.1|0
1721289300000|2024-07-18 07:55:00|4605.6|4599.6|4606|4600|4606|4600|4605.6|4599.6|1
1721289330000|2024-07-18 07:55:30|4606.1|4600.1|4606|4600|4606.1|4600.1|4606|4600|2
1721289370000|2024-07-18 07:56:10|4605.8|4599.8|4605|4599|4605.8|4599.8|4605|4599|2
1721289390000|2024-07-18 07:56:30|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721289410000|2024-07-18 07:56:50|4606.1|4600.1|4605.8|4599.8|4606.1|4600.1|4605.6|4599.6|1
1721289420000|2024-07-18 07:57:00|4605.6|4599.6|4605.6|4599.6|4605.8|4599.8|4605.6|4599.6|0
1721289450000|2024-07-18 07:57:30|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1721289460000|2024-07-18 07:57:40|||||||||3
1721289480000|2024-07-18 07:58:00|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1721289500000|2024-07-18 07:58:20|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1721289510000|2024-07-18 07:58:30|4605.4|4599.4|4605.3|4599.3|4605.4|4599.4|4605.3|4599.3|0
1721289550000|2024-07-18 07:59:10|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1721289570000|2024-07-18 07:59:30|4604.8|4598.8|4604.6|4598.6|4604.8|4598.8|4604.6|4598.6|3
1721289580000|2024-07-18 07:59:40|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|2
1721289620000|2024-07-18 08:00:20|||||||||1
1721289630000|2024-07-18 08:00:30|||||||||1
1721289640000|2024-07-18 08:00:40|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721289660000|2024-07-18 08:01:00|4604.6|4598.6|4605.1|4599.1|4605.1|4599.1|4604.6|4598.6|2
1721289670000|2024-07-18 08:01:10|4605.3|4599.3|4605|4599|4605.3|4599.3|4605|4599|0
1721289690000|2024-07-18 08:01:30|4605.3|4599.3|4605.6|4599.6|4605.6|4599.6|4605.3|4599.3|0
1721289710000|2024-07-18 08:01:50|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1721289720000|2024-07-18 08:02:00|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721289730000|2024-07-18 08:02:10|4605|4599|4605|4599|4605|4599|4605|4599|0
1721289770000|2024-07-18 08:02:50|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1721289780000|2024-07-18 08:03:00|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1721289790000|2024-07-18 08:03:10|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721289810000|2024-07-18 08:03:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1721289820000|2024-07-18 08:03:40|4605.1|4599.1|4605.2|4599.2|4605.2|4599.2|4605.1|4599.1|0
1721289890000|2024-07-18 08:04:50|||||||||1
1721289900000|2024-07-18 08:05:00|4605.1|4599.1|4605|4599|4605.1|4599.1|4604.6|4598.6|2
1721289910000|2024-07-18 08:05:10|4604.6|4598.6|4604.5|4598.5|4604.6|4598.6|4604.5|4598.5|0
1721289940000|2024-07-18 08:05:40|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|3
1721290040000|2024-07-18 08:07:20|||||||||13
1721290080000|2024-07-18 08:08:00|4604.2|4598.2|4604.4|4598.4|4604.4|4598.4|4604.2|4598.2|4
1721290090000|2024-07-18 08:08:10|4604.9|4598.9|4605.2|4599.2|4605.2|4599.2|4604.9|4598.9|0
1721290110000|2024-07-18 08:08:30|4605.6|4599.6|4605|4599|4605.6|4599.6|4605|4599|0
1721290120000|2024-07-18 08:08:40|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721290130000|2024-07-18 08:08:50|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|1
1721290140000|2024-07-18 08:09:00|4605.1|4599.1|4605|4599|4605.1|4599.1|4605|4599|0
1721290170000|2024-07-18 08:09:30|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1721290230000|2024-07-18 08:10:30|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1721290240000|2024-07-18 08:10:40|4604.2|4598.2|4604.6|4598.6|4604.6|4598.6|4604.2|4598.2|3
1721290250000|2024-07-18 08:10:50|4605.1|4599.1|4604.6|4598.6|4605.1|4599.1|4604.2|4598.2|0
1721290260000|2024-07-18 08:11:00|4605.2|4599.2|4605.2|4599.2|4605.6|4599.6|4605.1|4599.1|0
1721290280000|2024-07-18 08:11:20|4605.6|4599.6|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|0
1721290290000|2024-07-18 08:11:30|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1721290300000|2024-07-18 08:11:40|4605.9|4599.9|4605.6|4599.6|4605.9|4599.9|4605.6|4599.6|9
1721290320000|2024-07-18 08:12:00|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1721290330000|2024-07-18 08:12:10|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1721290340000|2024-07-18 08:12:20|4604.9|4598.9|4604.9|4598.9|4605.1|4599.1|4604.9|4598.9|1
1721290350000|2024-07-18 08:12:30|4604.6|4598.6|4605.1|4599.1|4605.1|4599.1|4604.2|4598.2|0
1721290360000|2024-07-18 08:12:40|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1721290380000|2024-07-18 08:13:00|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721290400000|2024-07-18 08:13:20|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4604.2|4598.2|0
1721290410000|2024-07-18 08:13:30|4604.2|4598.2|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|1
1721290420000|2024-07-18 08:13:40|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|0
1721290430000|2024-07-18 08:13:50|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|0
1721290440000|2024-07-18 08:14:00|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1721290450000|2024-07-18 08:14:10|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|1
1721290470000|2024-07-18 08:14:30|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4604.2|4598.2|0
1721290480000|2024-07-18 08:14:40|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.2|4598.2|0
1721290490000|2024-07-18 08:14:50|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4604.7|4598.7|0
1721290530000|2024-07-18 08:15:30|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1721290540000|2024-07-18 08:15:40|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1721290580000|2024-07-18 08:16:20|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|0
1721290600000|2024-07-18 08:16:40|4604.6|4598.6|4604.6|4598.6|4604.7|4598.7|4604.6|4598.6|1
1721290610000|2024-07-18 08:16:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1721290630000|2024-07-18 08:17:10|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|0
1721290640000|2024-07-18 08:17:20|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|0
1721290650000|2024-07-18 08:17:30|4604.2|4598.2|4604.6|4598.6|4604.6|4598.6|4604.2|4598.2|1
1721290700000|2024-07-18 08:18:20|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1721290710000|2024-07-18 08:18:30|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1721290780000|2024-07-18 08:19:40|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1721290790000|2024-07-18 08:19:50|4604.6|4598.6|4605.1|4599.1|4605.2|4599.2|4604.6|4598.6|0
1721290800000|2024-07-18 08:20:00|4604.8|4598.8|4604.1|4598.1|4604.8|4598.8|4603.9|4597.9|18
1721290810000|2024-07-18 08:20:10|4604.2|4598.2|4604.1|4598.1|4604.2|4598.2|4604.1|4598.1|2
1721290850000|2024-07-18 08:20:50|4603.7|4597.7|4603.6|4597.6|4604.1|4598.1|4603.4|4597.4|10
1721290860000|2024-07-18 08:21:00|4603.9|4597.9|4604.2|4598.2|4604.2|4598.2|4603.9|4597.9|0
1721290870000|2024-07-18 08:21:10|||||||||2
1721290880000|2024-07-18 08:21:20|||||||||1
1721290890000|2024-07-18 08:21:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|1
1721290900000|2024-07-18 08:21:40|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1721290930000|2024-07-18 08:22:10|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1721290940000|2024-07-18 08:22:20|||||||||10
1721290970000|2024-07-18 08:22:50|4603.9|4597.9|4603.7|4597.7|4603.9|4597.9|4603.7|4597.7|3
1721290980000|2024-07-18 08:23:00|4603.6|4597.6|4603.2|4597.2|4603.6|4597.6|4603.2|4597.2|1
1721291030000|2024-07-18 08:23:50|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1721291040000|2024-07-18 08:24:00|||||||||2
1721291060000|2024-07-18 08:24:20|4602.6|4596.6|4602.7|4596.7|4602.7|4596.7|4602.6|4596.6|2
1721291070000|2024-07-18 08:24:30|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1721291100000|2024-07-18 08:25:00|||||||||1
1721291110000|2024-07-18 08:25:10|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|2
1721291120000|2024-07-18 08:25:20|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|1
1721291130000|2024-07-18 08:25:30|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1721291140000|2024-07-18 08:25:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1721291190000|2024-07-18 08:26:30|4600.6|4594.6|4600.6|4594.6|4600.7|4594.7|4600.6|4594.6|0
1721291200000|2024-07-18 08:26:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1721291280000|2024-07-18 08:28:00|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.8|4593.8|3
1721291290000|2024-07-18 08:28:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1721291300000|2024-07-18 08:28:20|4599.9|4593.9|4600.1|4594.1|4600.1|4594.1|4599.9|4593.9|0
1721291310000|2024-07-18 08:28:30|||||||||1
1721291340000|2024-07-18 08:29:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1721291350000|2024-07-18 08:29:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1721291410000|2024-07-18 08:30:10|4599.9|4593.9|4598.6|4592.6|4599.9|4593.9|4598.6|4592.6|1
1721291420000|2024-07-18 08:30:20|4597.9|4591.9|4596.9|4590.9|4598.1|4592.1|4596.9|4590.9|1
1721291440000|2024-07-18 08:30:40|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1721291470000|2024-07-18 08:31:10|4597.2|4591.2|4597.9|4591.9|4597.9|4591.9|4597.2|4591.2|1
1721291500000|2024-07-18 08:31:40|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1721291510000|2024-07-18 08:31:50|4597.6|4591.6|4597.9|4591.9|4597.9|4591.9|4597.6|4591.6|0
1721291540000|2024-07-18 08:32:20|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1721291550000|2024-07-18 08:32:30|4598.1|4592.1|4598.2|4592.2|4598.2|4592.2|4598.1|4592.1|1
1721291560000|2024-07-18 08:32:40|4598.7|4592.7|4598.6|4592.6|4598.7|4592.7|4598.6|4592.6|0
1721291570000|2024-07-18 08:32:50|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1721291580000|2024-07-18 08:33:00|4598.9|4592.9|4599.2|4593.2|4599.2|4593.2|4598.9|4592.9|0
1721291590000|2024-07-18 08:33:10|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1721291600000|2024-07-18 08:33:20|4599.1|4593.1|4599.1|4593.1|4599.2|4593.2|4599.1|4593.1|0
1721291630000|2024-07-18 08:33:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1721291650000|2024-07-18 08:34:10|4598.9|4592.9|4599.1|4593.1|4599.1|4593.1|4598.9|4592.9|0
1721291700000|2024-07-18 08:35:00|4597.6|4591.6|4597.9|4591.9|4597.9|4591.9|4597.6|4591.6|1
1721291730000|2024-07-18 08:35:30|4598.1|4592.1|4597.6|4591.6|4598.1|4592.1|4597.6|4591.6|2
1721291740000|2024-07-18 08:35:40|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1721291750000|2024-07-18 08:35:50|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1721291760000|2024-07-18 08:36:00|4597.9|4591.9|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1721291770000|2024-07-18 08:36:10|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4597.9|4591.9|0
1721291780000|2024-07-18 08:36:20|4597.9|4591.9|4598.1|4592.1|4598.1|4592.1|4597.9|4591.9|0
1721291790000|2024-07-18 08:36:30|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1721291820000|2024-07-18 08:37:00|4598.1|4592.1|4597.2|4591.2|4598.1|4592.1|4597.2|4591.2|4
1721291840000|2024-07-18 08:37:20|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|10
1721291850000|2024-07-18 08:37:30|4596.7|4590.7|4596.9|4590.9|4596.9|4590.9|4596.7|4590.7|2
1721291860000|2024-07-18 08:37:40|4597.1|4591.1|4597.2|4591.2|4597.2|4591.2|4597.1|4591.1|0
1721291870000|2024-07-18 08:37:50|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1721291890000|2024-07-18 08:38:10|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1721291900000|2024-07-18 08:38:20|4597.6|4591.6|4597.9|4591.9|4597.9|4591.9|4597.6|4591.6|0
1721291910000|2024-07-18 08:38:30|4596.8|4590.8|4596.4|4590.4|4596.8|4590.8|4596.4|4590.4|0
1721291920000|2024-07-18 08:38:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721291940000|2024-07-18 08:39:00|4597.1|4591.1|4596.6|4590.6|4597.1|4591.1|4596.2|4590.2|0
1721291950000|2024-07-18 08:39:10|4596.9|4590.9|4594.9|4588.9|4596.9|4590.9|4594.9|4588.9|1
1721291970000|2024-07-18 08:39:30|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1721291980000|2024-07-18 08:39:40|4595.1|4589.1|4595.1|4589.1|4595.2|4589.2|4594.9|4588.9|0
1721291990000|2024-07-18 08:39:50|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4594.9|4588.9|0
1721292000000|2024-07-18 08:40:00|4595.1|4589.1|4593.9|4587.9|4595.1|4589.1|4593.9|4587.9|0
1721292030000|2024-07-18 08:40:30|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1721292040000|2024-07-18 08:40:40|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|0
1721292070000|2024-07-18 08:41:10|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.1|4589.1|1
1721292100000|2024-07-18 08:41:40|4595.1|4589.1|4594.2|4588.2|4595.1|4589.1|4594.2|4588.2|0
1721292120000|2024-07-18 08:42:00|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1721292130000|2024-07-18 08:42:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1721292170000|2024-07-18 08:42:50|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|1
1721292180000|2024-07-18 08:43:00|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721292200000|2024-07-18 08:43:20|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1721292240000|2024-07-18 08:44:00|4593|4587|4592.7|4586.7|4593|4587|4592.7|4586.7|0
1721292280000|2024-07-18 08:44:40|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1721292290000|2024-07-18 08:44:50|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721292300000|2024-07-18 08:45:00|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|1
1721292320000|2024-07-18 08:45:20|4593|4587|4593|4587|4593|4587|4593|4587|0
1721292330000|2024-07-18 08:45:30|||||||||2
1721292410000|2024-07-18 08:46:50|4591.5|4585.5|4592.5|4586.5|4592.5|4586.5|4591.5|4585.5|4
1721292420000|2024-07-18 08:47:00|4593|4587|4593.2|4587.2|4593.2|4587.2|4593|4587|0
1721292430000|2024-07-18 08:47:10|4593|4587|4593|4587|4593|4587|4593|4587|0
1721292460000|2024-07-18 08:47:40|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|1
1721292480000|2024-07-18 08:48:00|4592|4586|4593.2|4587.2|4593.2|4587.2|4592|4586|0
1721292500000|2024-07-18 08:48:20|4593.3|4587.3|4593.8|4587.8|4594.2|4588.2|4593.3|4587.3|0
1721292510000|2024-07-18 08:48:30|4594.2|4588.2|4593.8|4587.8|4594.2|4588.2|4593.7|4587.7|0
1721292520000|2024-07-18 08:48:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1721292540000|2024-07-18 08:49:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1721292550000|2024-07-18 08:49:10|4594.2|4588.2|4593.7|4587.7|4594.2|4588.2|4593.7|4587.7|0
1721292560000|2024-07-18 08:49:20|4592.8|4586.8|4593|4587|4593|4587|4592.8|4586.8|1
1721292570000|2024-07-18 08:49:30|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1721292580000|2024-07-18 08:49:40|4593|4587|4592.7|4586.7|4593|4587|4592.7|4586.7|0
1721292590000|2024-07-18 08:49:50|4593.2|4587.2|4594|4588|4594.2|4588.2|4593.2|4587.2|0
1721292600000|2024-07-18 08:50:00|4593.9|4587.9|4593.2|4587.2|4593.9|4587.9|4593.2|4587.2|0
1721292610000|2024-07-18 08:50:10|4593|4587|4592.5|4586.5|4593|4587|4592.2|4586.2|1
1721292620000|2024-07-18 08:50:20|4592.2|4586.2|4592.3|4586.3|4592.3|4586.3|4592.2|4586.2|0
1721292630000|2024-07-18 08:50:30|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1721292640000|2024-07-18 08:50:40|4593|4587|4593|4587|4593|4587|4593|4587|0
1721292660000|2024-07-18 08:51:00|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|1
1721292670000|2024-07-18 08:51:10|4593|4587|4592.7|4586.7|4593|4587|4592.7|4586.7|0
1721292680000|2024-07-18 08:51:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1721292690000|2024-07-18 08:51:30|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1721292730000|2024-07-18 08:52:10|4592.8|4586.8|4593.8|4587.8|4593.8|4587.8|4592.8|4586.8|0
1721292740000|2024-07-18 08:52:20|4594.5|4588.5|4593.8|4587.8|4594.5|4588.5|4593.8|4587.8|0
1721292750000|2024-07-18 08:52:30|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|2
1721292760000|2024-07-18 08:52:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1721292770000|2024-07-18 08:52:50|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721292780000|2024-07-18 08:53:00|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1721292790000|2024-07-18 08:53:10|4593.8|4587.8|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|0
1721292810000|2024-07-18 08:53:30|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|5
1721292840000|2024-07-18 08:54:00|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|3
1721292850000|2024-07-18 08:54:10|4596.5|4590.5|4595.5|4589.5|4596.5|4590.5|4595|4589|0
1721292860000|2024-07-18 08:54:20|4596|4590|4596|4590|4596|4590|4595.7|4589.7|1
1721292950000|2024-07-18 08:55:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1721292970000|2024-07-18 08:56:10|4596|4590|4596.9|4590.9|4596.9|4590.9|4596|4590|4
1721292980000|2024-07-18 08:56:20|4597|4591|4597|4591|4597|4591|4597|4591|0
1721292990000|2024-07-18 08:56:30|4596.9|4590.9|4597|4591|4597|4591|4596.9|4590.9|0
1721293020000|2024-07-18 08:57:00|4597.2|4591.2|4597.5|4591.5|4597.5|4591.5|4597.2|4591.2|1
1721293030000|2024-07-18 08:57:10|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1721293040000|2024-07-18 08:57:20|4598|4592|4596.5|4590.5|4598|4592|4596.5|4590.5|0
1721293070000|2024-07-18 08:57:50|4596.7|4590.7|4596.5|4590.5|4596.7|4590.7|4596.5|4590.5|0
1721293080000|2024-07-18 08:58:00|4596.4|4590.4|4596.2|4590.2|4596.4|4590.4|4596.2|4590.2|0
1721293140000|2024-07-18 08:59:00|4596.3|4590.3|4597.2|4591.2|4597.2|4591.2|4596.3|4590.3|0
1721293160000|2024-07-18 08:59:20|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1721293180000|2024-07-18 08:59:40|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|1
1721293190000|2024-07-18 08:59:50|4596.2|4590.2|4596.2|4590.2|4596.3|4590.3|4596.2|4590.2|0
1721293220000|2024-07-18 09:00:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1721293250000|2024-07-18 09:00:50|4597|4591|4597|4591|4597|4591|4597|4591|0
1721293260000|2024-07-18 09:01:00|4596.7|4590.7|4596.3|4590.3|4596.7|4590.7|4596.3|4590.3|0
1721293280000|2024-07-18 09:01:20|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1721293370000|2024-07-18 09:02:50|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1721293420000|2024-07-18 09:03:40|||||||||1
1721293470000|2024-07-18 09:04:30|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1721293490000|2024-07-18 09:04:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|1
1721293500000|2024-07-18 09:05:00|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1721293520000|2024-07-18 09:05:20|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4596.2|4590.2|0
1721293550000|2024-07-18 09:05:50|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1721293560000|2024-07-18 09:06:00|4597|4591|4597|4591|4597|4591|4597|4591|0
1721293580000|2024-07-18 09:06:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721293590000|2024-07-18 09:06:30|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1721293610000|2024-07-18 09:06:50|4595.7|4589.7|4594.3|4588.3|4595.7|4589.7|4594.2|4588.2|0
1721293620000|2024-07-18 09:07:00|4593.7|4587.7|4593.8|4587.8|4593.8|4587.8|4593.7|4587.7|1
1721293640000|2024-07-18 09:07:20|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1721293670000|2024-07-18 09:07:50|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|1
1721293680000|2024-07-18 09:08:00|4594|4588|4593.5|4587.5|4594|4588|4593.5|4587.5|0
1721293700000|2024-07-18 09:08:20|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1721293720000|2024-07-18 09:08:40|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1721293730000|2024-07-18 09:08:50|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1721293740000|2024-07-18 09:09:00|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1721293750000|2024-07-18 09:09:10|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1721293770000|2024-07-18 09:09:30|4593.7|4587.7|4593.5|4587.5|4593.7|4587.7|4593.5|4587.5|0
1721293780000|2024-07-18 09:09:40|||||||||5
1721293790000|2024-07-18 09:09:50|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1721293800000|2024-07-18 09:10:00|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1721293850000|2024-07-18 09:10:50|4593|4587|4593.2|4587.2|4593.2|4587.2|4593|4587|0
1721293900000|2024-07-18 09:11:40|4592.9|4586.9|4593|4587|4593|4587|4592.9|4586.9|0
1721293930000|2024-07-18 09:12:10|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1721293940000|2024-07-18 09:12:20|4592.7|4586.7|4592.5|4586.5|4592.7|4586.7|4591|4585|4
1721293950000|2024-07-18 09:12:30|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1721293960000|2024-07-18 09:12:40|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|13
1721293970000|2024-07-18 09:12:50|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1721294050000|2024-07-18 09:14:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1721294070000|2024-07-18 09:14:30|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1721294090000|2024-07-18 09:14:50|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|1
1721294110000|2024-07-18 09:15:10|4591|4585|4591|4585|4591|4585|4591|4585|0
1721294150000|2024-07-18 09:15:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1721294190000|2024-07-18 09:16:30|4589.5|4583.5|4589.9|4583.9|4589.9|4583.9|4589.5|4583.5|1
1721294200000|2024-07-18 09:16:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1721294230000|2024-07-18 09:17:10|4590.1|4584.1|4590.5|4584.5|4590.5|4584.5|4590.1|4584.1|2
1721294240000|2024-07-18 09:17:20|4590|4584|4588.5|4582.5|4590|4584|4588.5|4582.5|1
1721294250000|2024-07-18 09:17:30|4588.2|4582.2|4587.5|4581.5|4588.2|4582.2|4587.5|4581.5|0
1721294280000|2024-07-18 09:18:00|4587.1|4581.1|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|0
1721294290000|2024-07-18 09:18:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721294420000|2024-07-18 09:20:20|4587|4581|4587|4581|4587|4581|4587|4581|0
1721294430000|2024-07-18 09:20:30|4587.1|4581.1|4587.1|4581.1|4587.3|4581.3|4587.1|4581.1|4
1721294450000|2024-07-18 09:20:50|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|0
1721294460000|2024-07-18 09:21:00|4588.6|4582.6|4588.8|4582.8|4588.8|4582.8|4588.6|4582.6|0
1721294490000|2024-07-18 09:21:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1721294540000|2024-07-18 09:22:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1721294550000|2024-07-18 09:22:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1721294640000|2024-07-18 09:24:00|4588|4582|4588.1|4582.1|4588.1|4582.1|4588|4582|1
1721294680000|2024-07-18 09:24:40|4588|4582|4587.3|4581.3|4588|4582|4587.3|4581.3|0
1721294710000|2024-07-18 09:25:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|1
1721294750000|2024-07-18 09:25:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1721294760000|2024-07-18 09:26:00|4587.8|4581.8|4588|4582|4588.1|4582.1|4587.8|4581.8|2
1721294790000|2024-07-18 09:26:30|4587|4581|4587|4581|4587|4581|4587|4581|1
1721294870000|2024-07-18 09:27:50|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|1
1721294920000|2024-07-18 09:28:40|4588|4582|4588|4582|4588|4582|4588|4582|0
1721294950000|2024-07-18 09:29:10|4587.8|4581.8|4587.1|4581.1|4587.8|4581.8|4587.1|4581.1|1
1721295000000|2024-07-18 09:30:00|4586.8|4580.8|4586.5|4580.5|4586.8|4580.8|4586.5|4580.5|0
1721295040000|2024-07-18 09:30:40|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1721295140000|2024-07-18 09:32:20|4586.5|4580.5|4587|4581|4587|4581|4586.1|4580.1|0
1721295150000|2024-07-18 09:32:30|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721295160000|2024-07-18 09:32:40|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1721295250000|2024-07-18 09:34:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|6
1721295260000|2024-07-18 09:34:20|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1721295310000|2024-07-18 09:35:10|4588.3|4582.3|4590.1|4584.1|4590.1|4584.1|4588.3|4582.3|0
1721295330000|2024-07-18 09:35:30|4589.6|4583.6|4589.1|4583.1|4589.6|4583.6|4589.1|4583.1|2
1721295340000|2024-07-18 09:35:40|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1721295350000|2024-07-18 09:35:50|4589.8|4583.8|4589.1|4583.1|4589.8|4583.8|4589.1|4583.1|0
1721295390000|2024-07-18 09:36:30|4588.7|4582.7|4587.1|4581.1|4588.7|4582.7|4587.1|4581.1|3
1721295410000|2024-07-18 09:36:50|||||||||1
1721295440000|2024-07-18 09:37:20|4588|4582|4588.1|4582.1|4588.1|4582.1|4588|4582|0
1721295480000|2024-07-18 09:38:00|4588|4582|4588.1|4582.1|4588.1|4582.1|4588|4582|0
1721295500000|2024-07-18 09:38:20|4588.4|4582.4|4589.1|4583.1|4589.1|4583.1|4588.4|4582.4|0
1721295530000|2024-07-18 09:38:50|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4589.6|4583.6|0
1721295550000|2024-07-18 09:39:10|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1721295580000|2024-07-18 09:39:40|4590|4584|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|0
1721295590000|2024-07-18 09:39:50|4589.6|4583.6|4588.1|4582.1|4589.6|4583.6|4588.1|4582.1|1
1721295610000|2024-07-18 09:40:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1721295630000|2024-07-18 09:40:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1721295650000|2024-07-18 09:40:50|4589.4|4583.4|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1721295660000|2024-07-18 09:41:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1721295680000|2024-07-18 09:41:20|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|0
1721295690000|2024-07-18 09:41:30|4591.8|4585.8|4592.6|4586.6|4592.6|4586.6|4591.8|4585.8|0
1721295700000|2024-07-18 09:41:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1721295710000|2024-07-18 09:41:50|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1721295750000|2024-07-18 09:42:30|4592.1|4586.1|4594.4|4588.4|4594.4|4588.4|4591.8|4585.8|30
1721295760000|2024-07-18 09:42:40|||||||||7
1721295780000|2024-07-18 09:43:00|4594|4588|4594|4588|4594|4588|4593.7|4587.7|26
1721295800000|2024-07-18 09:43:20|4594.4|4588.4|4594.7|4588.7|4594.7|4588.7|4594.4|4588.4|0
1721295810000|2024-07-18 09:43:30|4595|4589|4595|4589|4595|4589|4595|4589|0
1721295820000|2024-07-18 09:43:40|4594.8|4588.8|4594.5|4588.5|4594.8|4588.8|4594.4|4588.4|0
1721295830000|2024-07-18 09:43:50|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721295850000|2024-07-18 09:44:10|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721295860000|2024-07-18 09:44:20|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|0
1721295880000|2024-07-18 09:44:40|4594.3|4588.3|4594|4588|4594.3|4588.3|4594|4588|0
1721296020000|2024-07-18 09:47:00|4593.7|4587.7|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|0
1721296030000|2024-07-18 09:47:10|4594|4588|4594.5|4588.5|4594.5|4588.5|4594|4588|0
1721296040000|2024-07-18 09:47:20|4594|4588|4594|4588|4594|4588|4594|4588|0
1721296060000|2024-07-18 09:47:40|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.5|4586.5|8
1721296070000|2024-07-18 09:47:50|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|0
1721296080000|2024-07-18 09:48:00|4593.9|4587.9|4593.4|4587.4|4594.2|4588.2|4593.4|4587.4|9
1721296130000|2024-07-18 09:48:50|4593.5|4587.5|4594.4|4588.4|4594.4|4588.4|4593.5|4587.5|1
1721296150000|2024-07-18 09:49:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1721296200000|2024-07-18 09:50:00|4593.5|4587.5|4594.4|4588.4|4594.4|4588.4|4593.5|4587.5|0
1721296220000|2024-07-18 09:50:20|4594.2|4588.2|4593.9|4587.9|4594.2|4588.2|4593.9|4587.9|0
1721296240000|2024-07-18 09:50:40|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721296250000|2024-07-18 09:50:50|4593.4|4587.4|4591.9|4585.9|4593.4|4587.4|4591.9|4585.9|6
1721296260000|2024-07-18 09:51:00|4591.4|4585.4|4590.2|4584.2|4591.9|4585.9|4590.2|4584.2|5
1721296270000|2024-07-18 09:51:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|2
1721296290000|2024-07-18 09:51:30|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1721296330000|2024-07-18 09:52:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1721296340000|2024-07-18 09:52:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1721296380000|2024-07-18 09:53:00|4592.1|4586.1|4592.5|4586.5|4592.5|4586.5|4592.1|4586.1|2
1721296390000|2024-07-18 09:53:10|4593|4587|4592.7|4586.7|4593|4587|4592.7|4586.7|1
1721296400000|2024-07-18 09:53:20|4593|4587|4592.7|4586.7|4593|4587|4592.7|4586.7|0
1721296440000|2024-07-18 09:54:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721296460000|2024-07-18 09:54:20|4592.2|4586.2|4592.5|4586.5|4592.7|4586.7|4592.2|4586.2|5
1721296470000|2024-07-18 09:54:30|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1721296510000|2024-07-18 09:55:10|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721296540000|2024-07-18 09:55:40|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|1
1721296580000|2024-07-18 09:56:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1721296600000|2024-07-18 09:56:40|4592.5|4586.5|4592.7|4586.7|4592.7|4586.7|4592.5|4586.5|0
1721296680000|2024-07-18 09:58:00|4593.9|4587.9|4595.4|4589.4|4595.4|4589.4|4593.9|4587.9|0
1721296700000|2024-07-18 09:58:20|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596|4590|0
1721296760000|2024-07-18 09:59:20|4596|4590|4596|4590|4596|4590|4596|4590|0
1721296850000|2024-07-18 10:00:50|4593.7|4587.7|4594.5|4588.5|4594.7|4588.7|4593.7|4587.7|3
1721296860000|2024-07-18 10:01:00|4594.7|4588.7|4594.5|4588.5|4594.7|4588.7|4594.5|4588.5|1
1721296870000|2024-07-18 10:01:10|4595|4589|4594.7|4588.7|4595|4589|4594.4|4588.4|3
1721296890000|2024-07-18 10:01:30|4595|4589|4595|4589|4595|4589|4595|4589|0
1721296910000|2024-07-18 10:01:50|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721296920000|2024-07-18 10:02:00|4595|4589|4595|4589|4595|4589|4595|4589|0
1721296930000|2024-07-18 10:02:10|4594.9|4588.9|4594.5|4588.5|4594.9|4588.9|4594.5|4588.5|0
1721296940000|2024-07-18 10:02:20|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|0
1721296980000|2024-07-18 10:03:00|4595.2|4589.2|4595.5|4589.5|4595.5|4589.5|4595.2|4589.2|0
1721296990000|2024-07-18 10:03:10|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1721297000000|2024-07-18 10:03:20|4595.5|4589.5|4595.7|4589.7|4595.7|4589.7|4595.5|4589.5|0
1721297030000|2024-07-18 10:03:50|4595.5|4589.5|4595.7|4589.7|4595.7|4589.7|4595.5|4589.5|0
1721297050000|2024-07-18 10:04:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1721297060000|2024-07-18 10:04:20|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721297100000|2024-07-18 10:05:00|4596|4590|4595.7|4589.7|4596|4590|4595.5|4589.5|1
1721297110000|2024-07-18 10:05:10|4596|4590|4595.5|4589.5|4596|4590|4595.5|4589.5|0
1721297120000|2024-07-18 10:05:20|4595.7|4589.7|4596|4590|4596|4590|4595.7|4589.7|0
1721297140000|2024-07-18 10:05:40|4595.9|4589.9|4595|4589|4595.9|4589.9|4594.5|4588.5|1
1721297160000|2024-07-18 10:06:00|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721297170000|2024-07-18 10:06:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1721297180000|2024-07-18 10:06:20|4596|4590|4596|4590|4596|4590|4595.5|4589.5|0
1721297190000|2024-07-18 10:06:30|4596.2|4590.2|4596.5|4590.5|4596.5|4590.5|4596.2|4590.2|0
1721297200000|2024-07-18 10:06:40|4596|4590|4597.4|4591.4|4597.4|4591.4|4596|4590|9
1721297220000|2024-07-18 10:07:00|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721297230000|2024-07-18 10:07:10|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1721297240000|2024-07-18 10:07:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|0
1721297250000|2024-07-18 10:07:30|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721297260000|2024-07-18 10:07:40|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1721297290000|2024-07-18 10:08:10|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|0
1721297320000|2024-07-18 10:08:40|4596.9|4590.9|4596.8|4590.8|4596.9|4590.9|4596.8|4590.8|0
1721297330000|2024-07-18 10:08:50|4596.3|4590.3|4596.4|4590.4|4596.4|4590.4|4596.3|4590.3|0
1721297340000|2024-07-18 10:09:00|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721297350000|2024-07-18 10:09:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|1
1721297370000|2024-07-18 10:09:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721297380000|2024-07-18 10:09:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721297390000|2024-07-18 10:09:50|4597.3|4591.3|4596.9|4590.9|4597.3|4591.3|4596.9|4590.9|1
1721297410000|2024-07-18 10:10:10|4596.7|4590.7|4596.8|4590.8|4596.8|4590.8|4596.7|4590.7|0
1721297420000|2024-07-18 10:10:20|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|0
1721297440000|2024-07-18 10:10:40|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1721297460000|2024-07-18 10:11:00|4596.9|4590.9|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|0
1721297480000|2024-07-18 10:11:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721297500000|2024-07-18 10:11:40|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1721297510000|2024-07-18 10:11:50|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.6|4590.6|0
1721297520000|2024-07-18 10:12:00|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|1
1721297530000|2024-07-18 10:12:10|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721297560000|2024-07-18 10:12:40|4596.3|4590.3|4596.6|4590.6|4596.8|4590.8|4596.3|4590.3|0
1721297600000|2024-07-18 10:13:20|4596.3|4590.3|4596.6|4590.6|4596.6|4590.6|4596.3|4590.3|0
1721297620000|2024-07-18 10:13:40|4595.8|4589.8|4596.1|4590.1|4596.3|4590.3|4595.8|4589.8|1
1721297700000|2024-07-18 10:15:00|4596.3|4590.3|4596.6|4590.6|4596.8|4590.8|4596.3|4590.3|0
1721297740000|2024-07-18 10:15:40|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721297760000|2024-07-18 10:16:00|4596.9|4590.9|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|0
1721297800000|2024-07-18 10:16:40|4597.3|4591.3|4596.9|4590.9|4597.3|4591.3|4596.9|4590.9|0
1721297810000|2024-07-18 10:16:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1721297820000|2024-07-18 10:17:00|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721297870000|2024-07-18 10:17:50|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721297890000|2024-07-18 10:18:10|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1721297900000|2024-07-18 10:18:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721297910000|2024-07-18 10:18:30|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721297920000|2024-07-18 10:18:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721297990000|2024-07-18 10:19:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1721298020000|2024-07-18 10:20:20|4596.9|4590.9|4596.8|4590.8|4596.9|4590.9|4596.8|4590.8|0
1721298030000|2024-07-18 10:20:30|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.8|4590.8|1
1721298070000|2024-07-18 10:21:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721298120000|2024-07-18 10:22:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|13
1721298180000|2024-07-18 10:23:00|||||||||5
1721298210000|2024-07-18 10:23:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721298220000|2024-07-18 10:23:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1721298230000|2024-07-18 10:23:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721298240000|2024-07-18 10:24:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721298250000|2024-07-18 10:24:10|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|0
1721298280000|2024-07-18 10:24:40|||||||||4
1721298300000|2024-07-18 10:25:00|4597.3|4591.3|4596.9|4590.9|4597.3|4591.3|4596.9|4590.9|0
1721298340000|2024-07-18 10:25:40|4597.3|4591.3|4597.6|4591.6|4598.3|4592.3|4597.3|4591.3|3
1721298440000|2024-07-18 10:27:20|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721298450000|2024-07-18 10:27:30|4597.6|4591.6|4597.6|4591.6|4597.9|4591.9|4597.6|4591.6|3
1721298460000|2024-07-18 10:27:40|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721298470000|2024-07-18 10:27:50|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721298490000|2024-07-18 10:28:10|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|0
1721298510000|2024-07-18 10:28:30|4597.1|4591.1|4597.9|4591.9|4597.9|4591.9|4597.1|4591.1|1
1721298520000|2024-07-18 10:28:40|4597.8|4591.8|4597.9|4591.9|4597.9|4591.9|4597.8|4591.8|0
1721298540000|2024-07-18 10:29:00|4597.6|4591.6|4596.9|4590.9|4597.6|4591.6|4596.9|4590.9|0
1721298550000|2024-07-18 10:29:10|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|0
1721298560000|2024-07-18 10:29:20|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|0
1721298580000|2024-07-18 10:29:40|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721298590000|2024-07-18 10:29:50|4596.6|4590.6|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|0
1721298600000|2024-07-18 10:30:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721298610000|2024-07-18 10:30:10|4595.5|4589.5|4595.8|4589.8|4595.9|4589.9|4595.5|4589.5|0
1721298620000|2024-07-18 10:30:20|4595.6|4589.6|4595.8|4589.8|4595.8|4589.8|4595.6|4589.6|0
1721298630000|2024-07-18 10:30:30|4595.6|4589.6|4596.9|4590.9|4596.9|4590.9|4595.6|4589.6|2
1721298660000|2024-07-18 10:31:00|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721298670000|2024-07-18 10:31:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721298690000|2024-07-18 10:31:30|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|0
1721298700000|2024-07-18 10:31:40|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721298710000|2024-07-18 10:31:50|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721298730000|2024-07-18 10:32:10|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721298740000|2024-07-18 10:32:20|4595.6|4589.6|4593.9|4587.9|4595.6|4589.6|4593.9|4587.9|1
1721298760000|2024-07-18 10:32:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1721298770000|2024-07-18 10:32:50|4592.9|4586.9|4592.3|4586.3|4592.9|4586.9|4591.9|4585.9|0
1721298780000|2024-07-18 10:33:00|4591.6|4585.6|4590.8|4584.8|4591.6|4585.6|4590.6|4584.6|5
1721298790000|2024-07-18 10:33:10|4590.6|4584.6|4589.9|4583.9|4590.6|4584.6|4589.9|4583.9|0
1721298810000|2024-07-18 10:33:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1721298850000|2024-07-18 10:34:10|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1721298860000|2024-07-18 10:34:20|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1721298890000|2024-07-18 10:34:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721298910000|2024-07-18 10:35:10|4590.6|4584.6|4590.8|4584.8|4590.8|4584.8|4590.6|4584.6|0
1721298920000|2024-07-18 10:35:20|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1721298930000|2024-07-18 10:35:30|4591.3|4585.3|4591.6|4585.6|4591.6|4585.6|4591.3|4585.3|0
1721298940000|2024-07-18 10:35:40|4591.3|4585.3|4590.9|4584.9|4591.3|4585.3|4590.9|4584.9|0
1721298950000|2024-07-18 10:35:50|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1721298960000|2024-07-18 10:36:00|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1721299010000|2024-07-18 10:36:50|4590.8|4584.8|4590.9|4584.9|4590.9|4584.9|4590.6|4584.6|0
1721299020000|2024-07-18 10:37:00|4590.8|4584.8|4590.6|4584.6|4590.9|4584.9|4590.6|4584.6|0
1721299030000|2024-07-18 10:37:10|4590.8|4584.8|4590.9|4584.9|4590.9|4584.9|4590.6|4584.6|0
1721299040000|2024-07-18 10:37:20|4590.6|4584.6|4590.9|4584.9|4590.9|4584.9|4590.6|4584.6|0
1721299050000|2024-07-18 10:37:30|4590.6|4584.6|4590.9|4584.9|4590.9|4584.9|4590.6|4584.6|0
1721299090000|2024-07-18 10:38:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|1
1721299240000|2024-07-18 10:40:40|4591.4|4585.4|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|0
1721299320000|2024-07-18 10:42:00|4591.5|4585.5|4591.9|4585.9|4591.9|4585.9|4591.5|4585.5|0
1721299390000|2024-07-18 10:43:10|4591.4|4585.4|4591|4585|4591.4|4585.4|4591|4585|0
1721299460000|2024-07-18 10:44:20|4591.2|4585.2|4592|4586|4592|4586|4591.2|4585.2|0
1721299470000|2024-07-18 10:44:30|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|0
1721299480000|2024-07-18 10:44:40|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|1
1721299530000|2024-07-18 10:45:30|4592|4586|4592|4586|4592|4586|4592|4586|1
1721299540000|2024-07-18 10:45:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1721299560000|2024-07-18 10:46:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|1
1721299580000|2024-07-18 10:46:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1721299590000|2024-07-18 10:46:30|4593.5|4587.5|4594.9|4588.9|4595|4589|4593.5|4587.5|4
1721299630000|2024-07-18 10:47:10|4595.2|4589.2|4595.9|4589.9|4595.9|4589.9|4595.2|4589.2|0
1721299650000|2024-07-18 10:47:30|4595.7|4589.7|4595.9|4589.9|4595.9|4589.9|4595.7|4589.7|0
1721299670000|2024-07-18 10:47:50|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|1
1721299690000|2024-07-18 10:48:10|4595|4589|4595|4589|4595|4589|4595|4589|0
1721299740000|2024-07-18 10:49:00|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.2|4588.2|2
1721299750000|2024-07-18 10:49:10|4594.5|4588.5|4594.7|4588.7|4594.9|4588.9|4594.4|4588.4|0
1721299770000|2024-07-18 10:49:30|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|0
1721299790000|2024-07-18 10:49:50|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1721299800000|2024-07-18 10:50:00|4594.5|4588.5|4594.9|4588.9|4594.9|4588.9|4594.5|4588.5|0
1721299820000|2024-07-18 10:50:20|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721299890000|2024-07-18 10:51:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721299920000|2024-07-18 10:52:00|4594.7|4588.7|4594.9|4588.9|4594.9|4588.9|4594.7|4588.7|0
1721299930000|2024-07-18 10:52:10|4594.7|4588.7|4594.9|4588.9|4594.9|4588.9|4594.7|4588.7|1
1721299970000|2024-07-18 10:52:50|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1721300040000|2024-07-18 10:54:00|4596.9|4590.9|4595.9|4589.9|4596.9|4590.9|4595.9|4589.9|0
1721300060000|2024-07-18 10:54:20|4595.7|4589.7|4595.9|4589.9|4595.9|4589.9|4595.7|4589.7|2
1721300080000|2024-07-18 10:54:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721300150000|2024-07-18 10:55:50|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4596.2|4590.2|0
1721300180000|2024-07-18 10:56:20|4596.5|4590.5|4596.9|4590.9|4596.9|4590.9|4596.5|4590.5|0
1721300190000|2024-07-18 10:56:30|4596.7|4590.7|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|0
1721300230000|2024-07-18 10:57:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721300260000|2024-07-18 10:57:40|4596.7|4590.7|4596.4|4590.4|4596.7|4590.7|4596.4|4590.4|0
1721300270000|2024-07-18 10:57:50|4596.5|4590.5|4596.4|4590.4|4596.5|4590.5|4596.4|4590.4|0
1721300300000|2024-07-18 10:58:20|4596.5|4590.5|4596.9|4590.9|4596.9|4590.9|4596.5|4590.5|0
1721300340000|2024-07-18 10:59:00|4597|4591|4596.9|4590.9|4597|4591|4596.5|4590.5|0
1721300370000|2024-07-18 10:59:30|4596.4|4590.4|4597.2|4591.2|4597.2|4591.2|4596.4|4590.4|4
1721300400000|2024-07-18 11:00:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721300450000|2024-07-18 11:00:50|4596.7|4590.7|4596.4|4590.4|4596.7|4590.7|4596.4|4590.4|0
1721300460000|2024-07-18 11:01:00|4596.2|4590.2|4595.9|4589.9|4596.2|4590.2|4595.9|4589.9|0
1721300520000|2024-07-18 11:02:00|4596|4590|4596.2|4590.2|4596.5|4590.5|4596|4590|0
1721300560000|2024-07-18 11:02:40|4596|4590|4595.9|4589.9|4596|4590|4595.9|4589.9|0
1721300580000|2024-07-18 11:03:00|4596.2|4590.2|4596|4590|4596.2|4590.2|4596|4590|0
1721300590000|2024-07-18 11:03:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|1
1721300600000|2024-07-18 11:03:20|4594.2|4588.2|4595.2|4589.2|4595.2|4589.2|4594.2|4588.2|0
1721300610000|2024-07-18 11:03:30|4595.9|4589.9|4595.5|4589.5|4595.9|4589.9|4595.5|4589.5|0
1721300620000|2024-07-18 11:03:40|4595.2|4589.2|4594.9|4588.9|4595.2|4589.2|4594.9|4588.9|0
1721300630000|2024-07-18 11:03:50|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1721300640000|2024-07-18 11:04:00|4593.9|4587.9|4594|4588|4594|4588|4593.9|4587.9|0
1721300650000|2024-07-18 11:04:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721300670000|2024-07-18 11:04:30|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721300680000|2024-07-18 11:04:40|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721300760000|2024-07-18 11:06:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1721300790000|2024-07-18 11:06:30|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1721300800000|2024-07-18 11:06:40|4593.5|4587.5|4593.9|4587.9|4593.9|4587.9|4593.5|4587.5|0
1721300880000|2024-07-18 11:08:00|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721300890000|2024-07-18 11:08:10|4594.1|4588.1|4594.9|4588.9|4594.9|4588.9|4594.1|4588.1|0
1721300980000|2024-07-18 11:09:40|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1721300990000|2024-07-18 11:09:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721301050000|2024-07-18 11:10:50|4594.9|4588.9|4593.9|4587.9|4594.9|4588.9|4593.9|4587.9|0
1721301060000|2024-07-18 11:11:00|4594|4588|4594.4|4588.4|4594.4|4588.4|4594|4588|0
1721301070000|2024-07-18 11:11:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721301080000|2024-07-18 11:11:20|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|0
1721301090000|2024-07-18 11:11:30|4593.2|4587.2|4592.9|4586.9|4593.2|4587.2|4592.9|4586.9|0
1721301120000|2024-07-18 11:12:00|4593.5|4587.5|4593.9|4587.9|4593.9|4587.9|4593.5|4587.5|0
1721301140000|2024-07-18 11:12:20|||||||||1
1721301170000|2024-07-18 11:12:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1721301210000|2024-07-18 11:13:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1721301220000|2024-07-18 11:13:40|4593|4587|4594.3|4588.3|4594.3|4588.3|4593|4587|0
1721301230000|2024-07-18 11:13:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1721301240000|2024-07-18 11:14:00|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1721301260000|2024-07-18 11:14:20|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1721301280000|2024-07-18 11:14:40|4593|4587|4593.8|4587.8|4593.8|4587.8|4593|4587|0
1721301290000|2024-07-18 11:14:50|4593.5|4587.5|4593|4587|4593.5|4587.5|4593|4587|0
1721301300000|2024-07-18 11:15:00|4592.8|4586.8|4593.3|4587.3|4593.5|4587.5|4592.8|4586.8|0
1721301320000|2024-07-18 11:15:20|4593.5|4587.5|4593.8|4587.8|4593.8|4587.8|4593.5|4587.5|0
1721301330000|2024-07-18 11:15:30|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721301340000|2024-07-18 11:15:40|4593|4587|4593|4587|4593|4587|4593|4587|0
1721301350000|2024-07-18 11:15:50|4593.1|4587.1|4593.2|4587.2|4593.5|4587.5|4593.1|4587.1|0
1721301360000|2024-07-18 11:16:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1721301440000|2024-07-18 11:17:20|4592.7|4586.7|4590.8|4584.8|4592.7|4586.7|4590.5|4584.5|0
1721301450000|2024-07-18 11:17:30|4590.1|4584.1|4590.8|4584.8|4590.8|4584.8|4590.1|4584.1|0
1721301480000|2024-07-18 11:18:00|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|0
1721301490000|2024-07-18 11:18:10|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1721301540000|2024-07-18 11:19:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721301550000|2024-07-18 11:19:10|4590.5|4584.5|4590.8|4584.8|4590.8|4584.8|4590.3|4584.3|0
1721301590000|2024-07-18 11:19:50|4590.5|4584.5|4590|4584|4590.5|4584.5|4590|4584|0
1721301600000|2024-07-18 11:20:00|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1721301610000|2024-07-18 11:20:10|4590.3|4584.3|4590|4584|4590.3|4584.3|4590|4584|0
1721301620000|2024-07-18 11:20:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1721301630000|2024-07-18 11:20:30|4590|4584|4589.8|4583.8|4590|4584|4589.8|4583.8|0
1721301640000|2024-07-18 11:20:40|4590|4584|4590.5|4584.5|4590.5|4584.5|4590|4584|0
1721301660000|2024-07-18 11:21:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1721301670000|2024-07-18 11:21:10|4590.1|4584.1|4590.5|4584.5|4590.5|4584.5|4590.1|4584.1|0
1721301680000|2024-07-18 11:21:20|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1721301700000|2024-07-18 11:21:40|4590.5|4584.5|4590.8|4584.8|4590.8|4584.8|4590.5|4584.5|0
1721301750000|2024-07-18 11:22:30|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1721301770000|2024-07-18 11:22:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721301790000|2024-07-18 11:23:10|4590.1|4584.1|4590|4584|4590.1|4584.1|4590|4584|5
1721301810000|2024-07-18 11:23:30|4590.1|4584.1|4590.1|4584.1|4590.5|4584.5|4589.8|4583.8|0
1721301820000|2024-07-18 11:23:40|4590|4584|4589.5|4583.5|4590|4584|4589.5|4583.5|0
1721301830000|2024-07-18 11:23:50|4589|4583|4589|4583|4589.3|4583.3|4589|4583|0
1721301840000|2024-07-18 11:24:00|4589.1|4583.1|4589.5|4583.5|4590|4584|4589.1|4583.1|0
1721301880000|2024-07-18 11:24:40|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1721301890000|2024-07-18 11:24:50|4590|4584|4590|4584|4590|4584|4590|4584|1
1721301910000|2024-07-18 11:25:10|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1721301930000|2024-07-18 11:25:30|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1721301970000|2024-07-18 11:26:10|4590.6|4584.6|4590.6|4584.6|4591.8|4585.8|4590.5|4584.5|0
1721301980000|2024-07-18 11:26:20|4591|4585|4591|4585|4591|4585|4591|4585|0
1721302000000|2024-07-18 11:26:40|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|1
1721302020000|2024-07-18 11:27:00|||||||||1
1721302060000|2024-07-18 11:27:40|4590.6|4584.6|4591.5|4585.5|4591.5|4585.5|4590.6|4584.6|0
1721302070000|2024-07-18 11:27:50|4590.8|4584.8|4591.8|4585.8|4591.8|4585.8|4590.8|4584.8|1
1721302080000|2024-07-18 11:28:00|4592|4586|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1721302090000|2024-07-18 11:28:10|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1721302100000|2024-07-18 11:28:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721302110000|2024-07-18 11:28:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1721302120000|2024-07-18 11:28:40|4592.3|4586.3|4591.8|4585.8|4592.3|4586.3|4591.8|4585.8|0
1721302130000|2024-07-18 11:28:50|4591.5|4585.5|4591.1|4585.1|4591.5|4585.5|4591.1|4585.1|0
1721302140000|2024-07-18 11:29:00|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1721302190000|2024-07-18 11:29:50|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1721302200000|2024-07-18 11:30:00|4591|4585|4591|4585|4591|4585|4591|4585|0
1721302210000|2024-07-18 11:30:10|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1721302220000|2024-07-18 11:30:20|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|0
1721302230000|2024-07-18 11:30:30|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1721302240000|2024-07-18 11:30:40|4591|4585|4591|4585|4591|4585|4591|4585|0
1721302250000|2024-07-18 11:30:50|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1721302260000|2024-07-18 11:31:00|4591|4585|4591.1|4585.1|4591.1|4585.1|4591|4585|0
1721302280000|2024-07-18 11:31:20|4592.1|4586.1|4592|4586|4592.1|4586.1|4592|4586|1
1721302290000|2024-07-18 11:31:30|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592|4586|1
1721302300000|2024-07-18 11:31:40|4592|4586|4593.1|4587.1|4593.1|4587.1|4592|4586|0
1721302310000|2024-07-18 11:31:50|4593.5|4587.5|4591.5|4585.5|4593.5|4587.5|4591.5|4585.5|0
1721302320000|2024-07-18 11:32:00|4589.2|4583.2|4588.2|4582.2|4589.2|4583.2|4588|4582|8
1721302330000|2024-07-18 11:32:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1721302340000|2024-07-18 11:32:20|4588|4582|4588|4582|4588|4582|4588|4582|0
1721302350000|2024-07-18 11:32:30|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1721302380000|2024-07-18 11:33:00|4587.8|4581.8|4589.2|4583.2|4589.2|4583.2|4587.8|4581.8|0
1721302410000|2024-07-18 11:33:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|1
1721302420000|2024-07-18 11:33:40|||||||||3
1721302440000|2024-07-18 11:34:00|4589.9|4583.9|4588.2|4582.2|4589.9|4583.9|4588.2|4582.2|5
1721302450000|2024-07-18 11:34:10|4588.1|4582.1|4587.2|4581.2|4588.1|4582.1|4587.2|4581.2|0
1721302460000|2024-07-18 11:34:20|4587.7|4581.7|4586.9|4580.9|4587.7|4581.7|4586.9|4580.9|0
1721302480000|2024-07-18 11:34:40|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1721302490000|2024-07-18 11:34:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1721302500000|2024-07-18 11:35:00|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|16
1721302510000|2024-07-18 11:35:10|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4587.2|4581.2|0
1721302530000|2024-07-18 11:35:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|0
1721302540000|2024-07-18 11:35:40|4587.5|4581.5|4587.2|4581.2|4587.5|4581.5|4587.2|4581.2|0
1721302550000|2024-07-18 11:35:50|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4587.2|4581.2|0
1721302580000|2024-07-18 11:36:20|||||||||1
1721302620000|2024-07-18 11:37:00|||||||||1
1721302650000|2024-07-18 11:37:30|4587.5|4581.5|4587.4|4581.4|4587.5|4581.5|4587.4|4581.4|0
1721302660000|2024-07-18 11:37:40|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|1
1721302680000|2024-07-18 11:38:00|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.9|4580.9|0
1721302690000|2024-07-18 11:38:10|4586.7|4580.7|4586.9|4580.9|4586.9|4580.9|4586.7|4580.7|0
1721302700000|2024-07-18 11:38:20|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1721302710000|2024-07-18 11:38:30|||||||||2
1721302720000|2024-07-18 11:38:40|4586.5|4580.5|4587.9|4581.9|4587.9|4581.9|4586.5|4580.5|0
1721302780000|2024-07-18 11:39:40|4587.7|4581.7|4587.4|4581.4|4587.7|4581.7|4587.4|4581.4|0
1721302790000|2024-07-18 11:39:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|2
1721302810000|2024-07-18 11:40:10|4588.2|4582.2|4588.5|4582.5|4588.5|4582.5|4588.2|4582.2|7
1721302830000|2024-07-18 11:40:30|4588.4|4582.4|4588.2|4582.2|4588.4|4582.4|4588.2|4582.2|0
1721302850000|2024-07-18 11:40:50|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1721302860000|2024-07-18 11:41:00|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1721302870000|2024-07-18 11:41:10|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|0
1721302880000|2024-07-18 11:41:20|||||||||2
1721302890000|2024-07-18 11:41:30|4587|4581|4587.2|4581.2|4587.2|4581.2|4587|4581|5
1721302900000|2024-07-18 11:41:40|4587|4581|4586.9|4580.9|4587|4581|4586.9|4580.9|0
1721302910000|2024-07-18 11:41:50|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1721302950000|2024-07-18 11:42:30|4586.9|4580.9|4586.5|4580.5|4586.9|4580.9|4586.5|4580.5|0
1721302960000|2024-07-18 11:42:40|||||||||2
1721303040000|2024-07-18 11:44:00|4586.8|4580.8|4587.5|4581.5|4587.5|4581.5|4586.8|4580.8|0
1721303050000|2024-07-18 11:44:10|||||||||3
1721303070000|2024-07-18 11:44:30|4587.7|4581.7|4588|4582|4588|4582|4587.7|4581.7|0
1721303080000|2024-07-18 11:44:40|4588.2|4582.2|4588.2|4582.2|4588.5|4582.5|4588.2|4582.2|28
1721303110000|2024-07-18 11:45:10|4589|4583|4588.7|4582.7|4589|4583|4588.7|4582.7|0
1721303120000|2024-07-18 11:45:20|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|0
1721303130000|2024-07-18 11:45:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1721303150000|2024-07-18 11:45:50|4588|4582|4588|4582|4588|4582|4588|4582|0
1721303160000|2024-07-18 11:46:00|4588.2|4582.2|4588|4582|4588.2|4582.2|4588|4582|0
1721303180000|2024-07-18 11:46:20|||||||||2
1721303230000|2024-07-18 11:47:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|20
1721303250000|2024-07-18 11:47:30|4587.3|4581.3|4587.8|4581.8|4587.8|4581.8|4587.3|4581.3|0
1721303310000|2024-07-18 11:48:30|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|1
1721303330000|2024-07-18 11:48:50|4587.4|4581.4|4588.8|4582.8|4588.8|4582.8|4587.4|4581.4|0
1721303340000|2024-07-18 11:49:00|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1721303350000|2024-07-18 11:49:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1721303360000|2024-07-18 11:49:20|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|1
1721303370000|2024-07-18 11:49:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1721303380000|2024-07-18 11:49:40|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1721303390000|2024-07-18 11:49:50|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.7|4582.7|1
1721303410000|2024-07-18 11:50:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1721303420000|2024-07-18 11:50:20|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1721303430000|2024-07-18 11:50:30|||||||||2
1721303440000|2024-07-18 11:50:40|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1721303460000|2024-07-18 11:51:00|4589.2|4583.2|4589.3|4583.3|4589.3|4583.3|4589.2|4583.2|0
1721303470000|2024-07-18 11:51:10|4589.2|4583.2|4589.3|4583.3|4589.3|4583.3|4589.2|4583.2|0
1721303490000|2024-07-18 11:51:30|4590.5|4584.5|4589.8|4583.8|4590.5|4584.5|4589.7|4583.7|0
1721303500000|2024-07-18 11:51:40|4590.2|4584.2|4591.8|4585.8|4591.8|4585.8|4590.2|4584.2|1
1721303520000|2024-07-18 11:52:00|4591.6|4585.6|4590.8|4584.8|4591.6|4585.6|4590.8|4584.8|1
1721303530000|2024-07-18 11:52:10|4591.9|4585.9|4591.3|4585.3|4591.9|4585.9|4591.3|4585.3|3
1721303540000|2024-07-18 11:52:20|4591.4|4585.4|4592.3|4586.3|4592.3|4586.3|4591.4|4585.4|0
1721303560000|2024-07-18 11:52:40|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|3
1721303570000|2024-07-18 11:52:50|4591.6|4585.6|4590.8|4584.8|4591.6|4585.6|4590.8|4584.8|0
1721303580000|2024-07-18 11:53:00|4591.1|4585.1|4590.8|4584.8|4591.1|4585.1|4590.8|4584.8|0
1721303630000|2024-07-18 11:53:50|4590.6|4584.6|4589.8|4583.8|4590.6|4584.6|4589.8|4583.8|0
1721303650000|2024-07-18 11:54:10|||||||||1
1721303660000|2024-07-18 11:54:20|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1721303670000|2024-07-18 11:54:30|4589.9|4583.9|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|5
1721303690000|2024-07-18 11:54:50|||||||||1
1721303700000|2024-07-18 11:55:00|4589.8|4583.8|4589.3|4583.3|4589.8|4583.8|4589.3|4583.3|0
1721303710000|2024-07-18 11:55:10|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|0
1721303730000|2024-07-18 11:55:30|||||||||1
1721303740000|2024-07-18 11:55:40|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|0
1721303750000|2024-07-18 11:55:50|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|0
1721303760000|2024-07-18 11:56:00|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1721303770000|2024-07-18 11:56:10|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|3
1721303780000|2024-07-18 11:56:20|4588.9|4582.9|4589.1|4583.1|4589.1|4583.1|4588.9|4582.9|0
1721303790000|2024-07-18 11:56:30|4589.2|4583.2|4588.9|4582.9|4589.2|4583.2|4588.9|4582.9|1
1721303800000|2024-07-18 11:56:40|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.9|4582.9|0
1721303810000|2024-07-18 11:56:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1721303820000|2024-07-18 11:57:00|4590.8|4584.8|4590.4|4584.4|4590.8|4584.8|4590.4|4584.4|0
1721303830000|2024-07-18 11:57:10|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721303840000|2024-07-18 11:57:20|4589.4|4583.4|4588.8|4582.8|4589.4|4583.4|4588.8|4582.8|0
1721303850000|2024-07-18 11:57:30|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|0
1721303860000|2024-07-18 11:57:40|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721303880000|2024-07-18 11:58:00|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.8|4580.8|0
1721303900000|2024-07-18 11:58:20|||||||||1
1721303910000|2024-07-18 11:58:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1721303920000|2024-07-18 11:58:40|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721303930000|2024-07-18 11:58:50|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1721303940000|2024-07-18 11:59:00|4586.8|4580.8|4586.9|4580.9|4587.1|4581.1|4586.8|4580.8|0
1721303950000|2024-07-18 11:59:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721303960000|2024-07-18 11:59:20|4586.9|4580.9|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|0
1721303970000|2024-07-18 11:59:30|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.8|4580.8|0
1721303980000|2024-07-18 11:59:40|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1721303990000|2024-07-18 11:59:50|4585.9|4579.9|4586.1|4580.1|4586.1|4580.1|4585.9|4579.9|51
1721304000000|2024-07-18 12:00:00|4586.2|4580.2|4586.2|4580.2|4586.6|4580.6|4586.2|4580.2|51
1721304010000|2024-07-18 12:00:10|4586.4|4580.4|4586.7|4580.7|4586.7|4580.7|4586.4|4580.4|0
1721304020000|2024-07-18 12:00:20|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721304030000|2024-07-18 12:00:30|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1721304050000|2024-07-18 12:00:50|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721304060000|2024-07-18 12:01:00|4586.7|4580.7|4587.1|4581.1|4587.1|4581.1|4586.7|4580.7|0
1721304070000|2024-07-18 12:01:10|||||||||2
1721304100000|2024-07-18 12:01:40|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|0
1721304110000|2024-07-18 12:01:50|4587.6|4581.6|4587.2|4581.2|4587.6|4581.6|4587.2|4581.2|0
1721304120000|2024-07-18 12:02:00|4587.4|4581.4|4587.1|4581.1|4587.4|4581.4|4587.1|4581.1|0
1721304150000|2024-07-18 12:02:30|4586.9|4580.9|4586.1|4580.1|4586.9|4580.9|4586.1|4580.1|0
1721304250000|2024-07-18 12:04:10|4586.2|4580.2|4586.1|4580.1|4586.6|4580.6|4586.1|4580.1|0
1721304260000|2024-07-18 12:04:20|4586.4|4580.4|4587.1|4581.1|4587.1|4581.1|4586.4|4580.4|1
1721304270000|2024-07-18 12:04:30|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|0
1721304280000|2024-07-18 12:04:40|4587.1|4581.1|4587.3|4581.3|4587.3|4581.3|4587.1|4581.1|0
1721304290000|2024-07-18 12:04:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1721304300000|2024-07-18 12:05:00|4587.6|4581.6|4587.2|4581.2|4587.6|4581.6|4587.2|4581.2|0
1721304310000|2024-07-18 12:05:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721304320000|2024-07-18 12:05:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1721304330000|2024-07-18 12:05:30|4587.1|4581.1|4587.1|4581.1|4587.2|4581.2|4587.1|4581.1|0
1721304340000|2024-07-18 12:05:40|4587.2|4581.2|4586.1|4580.1|4587.2|4581.2|4586.1|4580.1|1
1721304350000|2024-07-18 12:05:50|4586.3|4580.3|4586.1|4580.1|4586.3|4580.3|4586.1|4580.1|0
1721304360000|2024-07-18 12:06:00|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1721304370000|2024-07-18 12:06:10|4586.3|4580.3|4587.1|4581.1|4587.1|4581.1|4586.3|4580.3|0
1721304440000|2024-07-18 12:07:20|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1721304470000|2024-07-18 12:07:50|4586.8|4580.8|4586.1|4580.1|4586.8|4580.8|4586.1|4580.1|0
1721304500000|2024-07-18 12:08:20|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|0
1721304510000|2024-07-18 12:08:30|4584.4|4578.4|4584.6|4578.6|4584.6|4578.6|4584.4|4578.4|0
1721304520000|2024-07-18 12:08:40|4584.4|4578.4|4583.7|4577.7|4584.4|4578.4|4583.7|4577.7|0
1721304530000|2024-07-18 12:08:50|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1721304540000|2024-07-18 12:09:00|4583.4|4577.4|4583.4|4577.4|4583.7|4577.7|4583.4|4577.4|6
1721304550000|2024-07-18 12:09:10|4583.3|4577.3|4583.4|4577.4|4583.4|4577.4|4583.3|4577.3|0
1721304580000|2024-07-18 12:09:40|4579.1|4573.1|4581.3|4575.3|4581.3|4575.3|4579.1|4573.1|24
1721304590000|2024-07-18 12:09:50|4581.1|4575.1|4579.1|4573.1|4581.1|4575.1|4579.1|4573.1|9
1721304600000|2024-07-18 12:10:00|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1721304630000|2024-07-18 12:10:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1721304650000|2024-07-18 12:10:50|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1721304690000|2024-07-18 12:11:30|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|1
1721304710000|2024-07-18 12:11:50|4578.6|4572.6|4576.8|4570.8|4578.6|4572.6|4576.8|4570.8|2
1721304720000|2024-07-18 12:12:00|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721304730000|2024-07-18 12:12:10|||||||||1
1721304740000|2024-07-18 12:12:20|4576.3|4570.3|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|0
1721304750000|2024-07-18 12:12:30|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.5|4569.5|0
1721304780000|2024-07-18 12:13:00|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721304790000|2024-07-18 12:13:10|4575.3|4569.3|4576.4|4570.4|4576.4|4570.4|4575.3|4569.3|2
1721304800000|2024-07-18 12:13:20|4576.8|4570.8|4576.4|4570.4|4576.8|4570.8|4576.4|4570.4|1
1721304810000|2024-07-18 12:13:30|4576.3|4570.3|4576.8|4570.8|4576.8|4570.8|4576.3|4570.3|1
1721304820000|2024-07-18 12:13:40|4576.4|4570.4|4576|4570|4576.4|4570.4|4576|4570|1
1721304830000|2024-07-18 12:13:50|4576.4|4570.4|4576|4570|4576.4|4570.4|4576|4570|0
1721304840000|2024-07-18 12:14:00|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1721304850000|2024-07-18 12:14:10|4576|4570|4575.9|4569.9|4576|4570|4575.9|4569.9|0
1721304890000|2024-07-18 12:14:50|4576|4570|4576.5|4570.5|4576.5|4570.5|4576|4570|2
1721304900000|2024-07-18 12:15:00|4576.4|4570.4|4575.9|4569.9|4576.4|4570.4|4575.9|4569.9|2
1721304910000|2024-07-18 12:15:10|4576.4|4570.4|4576|4570|4576.4|4570.4|4576|4570|0
1721304940000|2024-07-18 12:15:40|4576.2|4570.2|4576.9|4570.9|4576.9|4570.9|4576.2|4570.2|0
1721304950000|2024-07-18 12:15:50|4577|4571|4576.8|4570.8|4577|4571|4576.8|4570.8|2
1721304960000|2024-07-18 12:16:00|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1721304990000|2024-07-18 12:16:30|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|1
1721305000000|2024-07-18 12:16:40|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1721305020000|2024-07-18 12:17:00|4576.8|4570.8|4576.9|4570.9|4576.9|4570.9|4576.8|4570.8|0
1721305040000|2024-07-18 12:17:20|4577.5|4571.5|4576.8|4570.8|4577.5|4571.5|4576.8|4570.8|0
1721305050000|2024-07-18 12:17:30|4576.6|4570.6|4577.8|4571.8|4577.8|4571.8|4575.8|4569.8|3
1721305060000|2024-07-18 12:17:40|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1721305070000|2024-07-18 12:17:50|4578.3|4572.3|4579.1|4573.1|4579.1|4573.1|4578.3|4572.3|1
1721305080000|2024-07-18 12:18:00|4578.8|4572.8|4580.1|4574.1|4580.1|4574.1|4578.8|4572.8|1
1721305090000|2024-07-18 12:18:10|4579.9|4573.9|4580.1|4574.1|4580.1|4574.1|4579.8|4573.8|0
1721305100000|2024-07-18 12:18:20|4579.8|4573.8|4580.1|4574.1|4580.1|4574.1|4579.8|4573.8|0
1721305110000|2024-07-18 12:18:30|4579.9|4573.9|4579.8|4573.8|4579.9|4573.9|4579.8|4573.8|0
1721305130000|2024-07-18 12:18:50|4580|4574|4579.8|4573.8|4580|4574|4579.8|4573.8|0
1721305150000|2024-07-18 12:19:10|4579.6|4573.6|4578.8|4572.8|4579.6|4573.6|4578.8|4572.8|0
1721305170000|2024-07-18 12:19:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1721305190000|2024-07-18 12:19:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1721305230000|2024-07-18 12:20:30|4578.6|4572.6|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|0
1721305240000|2024-07-18 12:20:40|4578.6|4572.6|4578.8|4572.8|4578.8|4572.8|4578.6|4572.6|0
1721305270000|2024-07-18 12:21:10|4578.5|4572.5|4577.8|4571.8|4578.5|4572.5|4577.8|4571.8|0
1721305290000|2024-07-18 12:21:30|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.6|4571.6|0
1721305300000|2024-07-18 12:21:40|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1721305310000|2024-07-18 12:21:50|4577.9|4571.9|4577.7|4571.7|4577.9|4571.9|4577.7|4571.7|0
1721305360000|2024-07-18 12:22:40|4577.9|4571.9|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|0
1721305370000|2024-07-18 12:22:50|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|0
1721305380000|2024-07-18 12:23:00|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|0
1721305410000|2024-07-18 12:23:30|4577.6|4571.6|4577.7|4571.7|4577.7|4571.7|4577.6|4571.6|0
1721305420000|2024-07-18 12:23:40|4578.2|4572.2|4578.4|4572.4|4578.4|4572.4|4578.2|4572.2|0
1721305430000|2024-07-18 12:23:50|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|10
1721305440000|2024-07-18 12:24:00|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|8
1721305460000|2024-07-18 12:24:20|4577.2|4571.2|4578.5|4572.5|4578.5|4572.5|4577.2|4571.2|0
1721305470000|2024-07-18 12:24:30|4578.1|4572.1|4579.1|4573.1|4579.1|4573.1|4578.1|4572.1|1
1721305480000|2024-07-18 12:24:40|4579.2|4573.2|4579.6|4573.6|4579.6|4573.6|4579.2|4573.2|0
1721305490000|2024-07-18 12:24:50|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1721305500000|2024-07-18 12:25:00|4579.6|4573.6|4579.5|4573.5|4579.7|4573.7|4579.5|4573.5|2
1721305520000|2024-07-18 12:25:20|4579.1|4573.1|4578.5|4572.5|4579.1|4573.1|4578.5|4572.5|0
1721305550000|2024-07-18 12:25:50|4578.6|4572.6|4578.5|4572.5|4578.6|4572.6|4578.5|4572.5|0
1721305560000|2024-07-18 12:26:00|4578.6|4572.6|4578.5|4572.5|4578.6|4572.6|4578.5|4572.5|0
1721305570000|2024-07-18 12:26:10|4578.6|4572.6|4578.7|4572.7|4578.7|4572.7|4578.6|4572.6|3
1721305580000|2024-07-18 12:26:20|4579.1|4573.1|4579.1|4573.1|4579.2|4573.2|4579.1|4573.1|0
1721305600000|2024-07-18 12:26:40|4578.7|4572.7|4579.1|4573.1|4579.1|4573.1|4578.7|4572.7|0
1721305620000|2024-07-18 12:27:00|4578.1|4572.1|4577.7|4571.7|4578.1|4572.1|4577.7|4571.7|0
1721305630000|2024-07-18 12:27:10|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1721305640000|2024-07-18 12:27:20|4578.2|4572.2|4578.7|4572.7|4578.9|4572.9|4578.2|4572.2|0
1721305660000|2024-07-18 12:27:40|4579.1|4573.1|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|0
1721305670000|2024-07-18 12:27:50|4579.1|4573.1|4578.6|4572.6|4579.1|4573.1|4578.5|4572.5|0
1721305680000|2024-07-18 12:28:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1721305720000|2024-07-18 12:28:40|4578.8|4572.8|4578.1|4572.1|4578.8|4572.8|4578.1|4572.1|2
1721305730000|2024-07-18 12:28:50|4578.2|4572.2|4579.5|4573.5|4580.1|4574.1|4578.2|4572.2|0
1721305740000|2024-07-18 12:29:00|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1721305750000|2024-07-18 12:29:10|4579.5|4573.5|4579.7|4573.7|4579.7|4573.7|4579.5|4573.5|0
1721305760000|2024-07-18 12:29:20|4580.1|4574.1|4577.7|4571.7|4580.1|4574.1|4577.6|4571.6|0
1721305770000|2024-07-18 12:29:30|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1721305780000|2024-07-18 12:29:40|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|0
1721305790000|2024-07-18 12:29:50|4578.9|4572.9|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|0
1721305800000|2024-07-18 12:30:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579|4573|0
1721305810000|2024-07-18 12:30:10|4579.2|4573.2|4579|4573|4579.6|4573.6|4578.6|4572.6|0
1721305820000|2024-07-18 12:30:20|4580.6|4574.6|4581.6|4575.6|4581.6|4575.6|4579.9|4573.9|1
1721305830000|2024-07-18 12:30:30|4581.7|4575.7|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|2
1721305840000|2024-07-18 12:30:40|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|0
1721305850000|2024-07-18 12:30:50|4582.2|4576.2|4581.9|4575.9|4582.2|4576.2|4581.7|4575.7|0
1721305860000|2024-07-18 12:31:00|4581.7|4575.7|4578.2|4572.2|4581.7|4575.7|4578.1|4572.1|0
1721305870000|2024-07-18 12:31:10|4578.6|4572.6|4578.1|4572.1|4578.7|4572.7|4578.1|4572.1|0
1721305880000|2024-07-18 12:31:20|4578.2|4572.2|4577.9|4571.9|4578.2|4572.2|4577.7|4571.7|0
1721305890000|2024-07-18 12:31:30|4577.7|4571.7|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|0
1721305900000|2024-07-18 12:31:40|4577.9|4571.9|4578|4572|4578|4572|4577.9|4571.9|0
1721305910000|2024-07-18 12:31:50|4578.4|4572.4|4578.6|4572.6|4579.1|4573.1|4578.1|4572.1|0
1721305920000|2024-07-18 12:32:00|4578.4|4572.4|4578.7|4572.7|4579.1|4573.1|4578.1|4572.1|0
1721305930000|2024-07-18 12:32:10|4579.1|4573.1|4580.1|4574.1|4580.2|4574.2|4579.1|4573.1|0
1721305940000|2024-07-18 12:32:20|4579.7|4573.7|4578.4|4572.4|4579.7|4573.7|4578.4|4572.4|8
1721305950000|2024-07-18 12:32:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1721305960000|2024-07-18 12:32:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1721305970000|2024-07-18 12:32:50|4577.1|4571.1|4576.1|4570.1|4577.4|4571.4|4576.1|4570.1|0
1721305980000|2024-07-18 12:33:00|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1721305990000|2024-07-18 12:33:10|4576.1|4570.1|4577.4|4571.4|4577.4|4571.4|4576.1|4570.1|0
1721306000000|2024-07-18 12:33:20|4577.6|4571.6|4578.4|4572.4|4578.7|4572.7|4577.6|4571.6|0
1721306070000|2024-07-18 12:34:30|4578.6|4572.6|4580.1|4574.1|4580.4|4574.4|4578.6|4572.6|3
1721306080000|2024-07-18 12:34:40|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|0
1721306090000|2024-07-18 12:34:50|4580.6|4574.6|4580.4|4574.4|4580.6|4574.6|4580.4|4574.4|0
1721306100000|2024-07-18 12:35:00|4579.9|4573.9|4578.7|4572.7|4579.9|4573.9|4578.7|4572.7|1
1721306110000|2024-07-18 12:35:10|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1721306120000|2024-07-18 12:35:20|4578.8|4572.8|4578.6|4572.6|4578.8|4572.8|4578.4|4572.4|0
1721306130000|2024-07-18 12:35:30|4578.7|4572.7|4579.4|4573.4|4579.4|4573.4|4578.7|4572.7|0
1721306140000|2024-07-18 12:35:40|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1721306150000|2024-07-18 12:35:50|4579.6|4573.6|4579.1|4573.1|4579.6|4573.6|4579.1|4573.1|0
1721306160000|2024-07-18 12:36:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1721306170000|2024-07-18 12:36:10|||||||||1
1721306180000|2024-07-18 12:36:20|4578.9|4572.9|4578.4|4572.4|4578.9|4572.9|4578.4|4572.4|0
1721306220000|2024-07-18 12:37:00|4578.7|4572.7|4579.6|4573.6|4579.9|4573.9|4578.7|4572.7|1
1721306230000|2024-07-18 12:37:10|4579.4|4573.4|4579.7|4573.7|4579.7|4573.7|4579.4|4573.4|0
1721306250000|2024-07-18 12:37:30|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|0
1721306260000|2024-07-18 12:37:40|4580.6|4574.6|4578.7|4572.7|4580.6|4574.6|4578.7|4572.7|0
1721306270000|2024-07-18 12:37:50|4579.4|4573.4|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|0
1721306280000|2024-07-18 12:38:00|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.7|4573.7|0
1721306290000|2024-07-18 12:38:10|4580.1|4574.1|4579.7|4573.7|4580.1|4574.1|4579.7|4573.7|0
1721306320000|2024-07-18 12:38:40|4579.6|4573.6|4579.6|4573.6|4579.7|4573.7|4579.6|4573.6|1
1721306330000|2024-07-18 12:38:50|4579.4|4573.4|4580.7|4574.7|4580.7|4574.7|4578.7|4572.7|8
1721306340000|2024-07-18 12:39:00|4580.4|4574.4|4583.7|4577.7|4583.7|4577.7|4579.9|4573.9|16
1721306350000|2024-07-18 12:39:10|4585.1|4579.1|4584.4|4578.4|4585.1|4579.1|4584.4|4578.4|18
1721306360000|2024-07-18 12:39:20|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1721306370000|2024-07-18 12:39:30|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|2
1721306380000|2024-07-18 12:39:40|4585.1|4579.1|4585.4|4579.4|4585.6|4579.6|4585.1|4579.1|2
1721306390000|2024-07-18 12:39:50|4585.1|4579.1|4581.4|4575.4|4585.1|4579.1|4581.4|4575.4|6
1721306400000|2024-07-18 12:40:00|4580.7|4574.7|4579.7|4573.7|4581.1|4575.1|4579.7|4573.7|1
1721306410000|2024-07-18 12:40:10|4580.1|4574.1|4580.6|4574.6|4580.7|4574.7|4580.1|4574.1|0
1721306420000|2024-07-18 12:40:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.6|4574.6|0
1721306430000|2024-07-18 12:40:30|4580.6|4574.6|4579.9|4573.9|4580.6|4574.6|4579.9|4573.9|0
1721306440000|2024-07-18 12:40:40|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|2
1721306460000|2024-07-18 12:41:00|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1721306470000|2024-07-18 12:41:10|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1721306480000|2024-07-18 12:41:20|4579.9|4573.9|4581.4|4575.4|4581.4|4575.4|4579.9|4573.9|5
1721306490000|2024-07-18 12:41:30|4581.7|4575.7|4580.4|4574.4|4582.2|4576.2|4580.4|4574.4|6
1721306500000|2024-07-18 12:41:40|4580|4574|4580|4574|4580|4574|4580|4574|0
1721306510000|2024-07-18 12:41:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|5
1721306540000|2024-07-18 12:42:20|||||||||2
1721306560000|2024-07-18 12:42:40|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|1
1721306580000|2024-07-18 12:43:00|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1721306590000|2024-07-18 12:43:10|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|1
1721306610000|2024-07-18 12:43:30|4581.2|4575.2|4580.9|4574.9|4581.2|4575.2|4580.7|4574.7|1
1721306620000|2024-07-18 12:43:40|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|2
1721306630000|2024-07-18 12:43:50|4582.4|4576.4|4582.4|4576.4|4582.9|4576.9|4581.9|4575.9|2
1721306640000|2024-07-18 12:44:00|4582.5|4576.5|4583.2|4577.2|4583.4|4577.4|4582.5|4576.5|0
1721306650000|2024-07-18 12:44:10|4582.5|4576.5|4582.5|4576.5|4583.4|4577.4|4582.5|4576.5|0
1721306660000|2024-07-18 12:44:20|4582.4|4576.4|4582.4|4576.4|4582.5|4576.5|4582.4|4576.4|0
1721306670000|2024-07-18 12:44:30|4582.5|4576.5|4582.4|4576.4|4582.5|4576.5|4582.4|4576.4|0
1721306680000|2024-07-18 12:44:40|4582.9|4576.9|4583.7|4577.7|4583.7|4577.7|4582.9|4576.9|7
1721306690000|2024-07-18 12:44:50|4584.1|4578.1|4583.4|4577.4|4584.4|4578.4|4583.4|4577.4|2
1721309400000|2024-07-18 13:30:00|4583.5|4577.5|4580.7|4574.7|4584.2|4578.2|4579.4|4573.4|25
1721309410000|2024-07-18 13:30:10|4581.2|4575.2|4580.7|4574.7|4583.3|4577.3|4579.4|4573.4|26
1721309420000|2024-07-18 13:30:20|4579.7|4573.7|4580.5|4574.5|4581.2|4575.2|4579.2|4573.2|6
1721309430000|2024-07-18 13:30:30|4580.7|4574.7|4581.6|4575.6|4583.6|4577.6|4580.5|4574.5|11
1721309440000|2024-07-18 13:30:40|4581.5|4575.5|4580.1|4574.1|4584|4578|4579.1|4573.1|45
1721309450000|2024-07-18 13:30:50|4579.7|4573.7|4577.6|4571.6|4579.7|4573.7|4577.2|4571.2|1
1721309460000|2024-07-18 13:31:00|4578.2|4572.2|4583.1|4577.1|4583.1|4577.1|4578.2|4572.2|2
1721309470000|2024-07-18 13:31:10|4582.1|4576.1|4586.1|4580.1|4586.2|4580.2|4582.1|4576.1|3
1721309480000|2024-07-18 13:31:20|4586.2|4580.2|4583.1|4577.1|4587.1|4581.1|4582.1|4576.1|96
1721309490000|2024-07-18 13:31:30|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4582.9|4576.9|0
1721309500000|2024-07-18 13:31:40|4583.7|4577.7|4584.4|4578.4|4584.4|4578.4|4583.6|4577.6|18
1721309510000|2024-07-18 13:31:50|4581.2|4575.2|4577.1|4571.1|4581.2|4575.2|4577.1|4571.1|18
1721309520000|2024-07-18 13:32:00|4577.2|4571.2|4578.1|4572.1|4578.1|4572.1|4576.6|4570.6|16
1721309530000|2024-07-18 13:32:10|4577.9|4571.9|4583.1|4577.1|4584.1|4578.1|4577.1|4571.1|24
1721309540000|2024-07-18 13:32:20|4582.9|4576.9|4578.8|4572.8|4583.6|4577.6|4577.8|4571.8|36
1721309550000|2024-07-18 13:32:30|4578.7|4572.7|4577.3|4571.3|4579.3|4573.3|4577.3|4571.3|42
1721309560000|2024-07-18 13:32:40|4578.7|4572.7|4579.9|4573.9|4580.2|4574.2|4576.8|4570.8|17
1721309570000|2024-07-18 13:32:50|4579.8|4573.8|4578.4|4572.4|4579.8|4573.8|4577.2|4571.2|6
1721309580000|2024-07-18 13:33:00|4578.8|4572.8|4578.1|4572.1|4579.3|4573.3|4576.9|4570.9|8
1721309590000|2024-07-18 13:33:10|4577.9|4571.9|4576.3|4570.3|4577.9|4571.9|4575.9|4569.9|41
1721309600000|2024-07-18 13:33:20|4576.4|4570.4|4574|4568|4576.6|4570.6|4574|4568|37
1721309610000|2024-07-18 13:33:30|4573|4567|4572|4566|4573|4567|4572|4566|35
1721309620000|2024-07-18 13:33:40|4572.1|4566.1|4569.6|4563.6|4572.1|4566.1|4569.5|4563.5|35
1721309630000|2024-07-18 13:33:50|4570.1|4564.1|4572.9|4566.9|4572.9|4566.9|4570.1|4564.1|21
1721309640000|2024-07-18 13:34:00|4572.8|4566.8|4572.8|4566.8|4574.3|4568.3|4572.8|4566.8|3
1721309650000|2024-07-18 13:34:10|4572.5|4566.5|4573.1|4567.1|4574.4|4568.4|4571.8|4565.8|2
1721309660000|2024-07-18 13:34:20|4572.8|4566.8|4574.8|4568.8|4574.9|4568.9|4571.9|4565.9|7
1721309670000|2024-07-18 13:34:30|4574.9|4568.9|4574.8|4568.8|4575.6|4569.6|4572.4|4566.4|5
1721309680000|2024-07-18 13:34:40|4574.6|4568.6|4571.6|4565.6|4575.3|4569.3|4570.5|4564.5|28
1721309690000|2024-07-18 13:34:50|4572.1|4566.1|4568.4|4562.4|4572.1|4566.1|4568.4|4562.4|30
1721309700000|2024-07-18 13:35:00|4568.5|4562.5|4566.9|4560.9|4569.5|4563.5|4566.7|4560.7|12
1721309710000|2024-07-18 13:35:10|4566.7|4560.7|4565.5|4559.5|4567.5|4561.5|4564.4|4558.4|35
1721309720000|2024-07-18 13:35:20|4565.1|4559.1|4565|4559|4565.6|4559.6|4564.8|4558.8|0
1721309730000|2024-07-18 13:35:30|4565.5|4559.5|4562.5|4556.5|4565.5|4559.5|4562|4556|40
1721309740000|2024-07-18 13:35:40|4563.2|4557.2|4562.9|4556.9|4564.9|4558.9|4562.9|4556.9|10
1721309750000|2024-07-18 13:35:50|4562.4|4556.4|4563.1|4557.1|4563.5|4557.5|4562.4|4556.4|8
1721309760000|2024-07-18 13:36:00|4562.9|4556.9|4560.2|4554.2|4563.5|4557.5|4559.9|4553.9|73
1721309770000|2024-07-18 13:36:10|4560.1|4554.1|4561.4|4555.4|4561.4|4555.4|4559.7|4553.7|8
1721309780000|2024-07-18 13:36:20|4561.2|4555.2|4561.4|4555.4|4561.5|4555.5|4560.4|4554.4|6
1721309790000|2024-07-18 13:36:30|4561.2|4555.2|4561.5|4555.5|4561.5|4555.5|4560.4|4554.4|12
1721309800000|2024-07-18 13:36:40|4561.4|4555.4|4561.2|4555.2|4561.4|4555.4|4561.2|4555.2|6
1721309810000|2024-07-18 13:36:50|4560.9|4554.9|4561.2|4555.2|4561.2|4555.2|4560.9|4554.9|0
1721309820000|2024-07-18 13:37:00|4560.9|4554.9|4562.4|4556.4|4562.4|4556.4|4560.9|4554.9|15
1721309830000|2024-07-18 13:37:10|4563.4|4557.4|4560.9|4554.9|4564.4|4558.4|4560.9|4554.9|13
1721309840000|2024-07-18 13:37:20|4560.8|4554.8|4563.1|4557.1|4563.1|4557.1|4559.4|4553.4|40
1721309850000|2024-07-18 13:37:30|4562.5|4556.5|4560.1|4554.1|4562.5|4556.5|4560.1|4554.1|12
1721309860000|2024-07-18 13:37:40|4559.7|4553.7|4560.1|4554.1|4560.1|4554.1|4559.7|4553.7|2
1721309870000|2024-07-18 13:37:50|4559.6|4553.6|4559.6|4553.6|4560.1|4554.1|4559.4|4553.4|8
1721309880000|2024-07-18 13:38:00|4559.1|4553.1|4558.2|4552.2|4559.6|4553.6|4558.1|4552.1|89
1721309890000|2024-07-18 13:38:10|4558.1|4552.1|4558.1|4552.1|4558.9|4552.9|4558.1|4552.1|1
1721309900000|2024-07-18 13:38:20|4558.7|4552.7|4558.1|4552.1|4558.9|4552.9|4558.1|4552.1|51
1721309910000|2024-07-18 13:38:30|4557.3|4551.3|4556.5|4550.5|4557.3|4551.3|4556.5|4550.5|5
1721309920000|2024-07-18 13:38:40|4556.6|4550.6|4556.6|4550.6|4558.1|4552.1|4556.6|4550.6|7
1721309930000|2024-07-18 13:38:50|4557.1|4551.1|4557.3|4551.3|4557.3|4551.3|4557.1|4551.1|3
1721309940000|2024-07-18 13:39:00|4557.1|4551.1|4559.4|4553.4|4559.4|4553.4|4556.6|4550.6|20
1721309950000|2024-07-18 13:39:10|4559.3|4553.3|4558.3|4552.3|4559.9|4553.9|4557.8|4551.8|11
1721309960000|2024-07-18 13:39:20|4558.4|4552.4|4557.8|4551.8|4558.9|4552.9|4557.8|4551.8|28
1721309970000|2024-07-18 13:39:30|4557.9|4551.9|4560.3|4554.3|4560.4|4554.4|4557.8|4551.8|11
1721309980000|2024-07-18 13:39:40|4559.9|4553.9|4559.8|4553.8|4560.3|4554.3|4559.8|4553.8|2
1721309990000|2024-07-18 13:39:50|4559.9|4553.9|4559.8|4553.8|4561.5|4555.5|4559.6|4553.6|2
1721310000000|2024-07-18 13:40:00|4558.8|4552.8|4558.8|4552.8|4559.1|4553.1|4558.4|4552.4|6
1721310010000|2024-07-18 13:40:10|4559.4|4553.4|4558.9|4552.9|4560.4|4554.4|4558.9|4552.9|39
1721310020000|2024-07-18 13:40:20|4558.5|4552.5|4559.9|4553.9|4559.9|4553.9|4558.5|4552.5|28
1721310030000|2024-07-18 13:40:30|4560|4554|4560.6|4554.6|4561.5|4555.5|4559.5|4553.5|24
1721310040000|2024-07-18 13:40:40|4560.5|4554.5|4562.4|4556.4|4562.4|4556.4|4560.5|4554.5|1
1721310050000|2024-07-18 13:40:50|4562.8|4556.8|4564.4|4558.4|4564.8|4558.8|4562.8|4556.8|39
1721310060000|2024-07-18 13:41:00|4564.9|4558.9|4568.4|4562.4|4568.4|4562.4|4564.9|4558.9|23
1721310070000|2024-07-18 13:41:10|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4567.8|4561.8|6
1721310080000|2024-07-18 13:41:20|4568.6|4562.6|4567.4|4561.4|4569.9|4563.9|4567.4|4561.4|19
1721310090000|2024-07-18 13:41:30|4567.3|4561.3|4566.9|4560.9|4567.3|4561.3|4566.4|4560.4|0
1721310100000|2024-07-18 13:41:40|4567.4|4561.4|4565.4|4559.4|4567.9|4561.9|4565.4|4559.4|13
1721310110000|2024-07-18 13:41:50|4565.8|4559.8|4566.9|4560.9|4567.3|4561.3|4565.4|4559.4|17
1721310120000|2024-07-18 13:42:00|4567.1|4561.1|4568.4|4562.4|4568.4|4562.4|4566.9|4560.9|11
1721310130000|2024-07-18 13:42:10|4568.1|4562.1|4568.9|4562.9|4569.1|4563.1|4566.6|4560.6|3
1721310140000|2024-07-18 13:42:20|4572.9|4566.9|4573.4|4567.4|4573.6|4567.6|4572.8|4566.8|23
1721310150000|2024-07-18 13:42:30|4574.1|4568.1|4573.3|4567.3|4574.1|4568.1|4573.3|4567.3|1
1721310160000|2024-07-18 13:42:40|4573.6|4567.6|4571.3|4565.3|4574.8|4568.8|4570.6|4564.6|4
1721310170000|2024-07-18 13:42:50|4571.6|4565.6|4569.6|4563.6|4571.6|4565.6|4569.6|4563.6|1
1721310180000|2024-07-18 13:43:00|4569.3|4563.3|4571.9|4565.9|4571.9|4565.9|4568.4|4562.4|11
1721310190000|2024-07-18 13:43:10|4571.8|4565.8|4570.3|4564.3|4571.9|4565.9|4570.3|4564.3|13
1721310200000|2024-07-18 13:43:20|4570.4|4564.4|4572.4|4566.4|4572.9|4566.9|4570.4|4564.4|5
1721310210000|2024-07-18 13:43:30|4572.1|4566.1|4573.4|4567.4|4573.4|4567.4|4570.9|4564.9|20
1721310220000|2024-07-18 13:43:40|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1721310230000|2024-07-18 13:43:50|4574.4|4568.4|4577.3|4571.3|4577.4|4571.4|4574.4|4568.4|5
1721310240000|2024-07-18 13:44:00|4581.1|4575.1|4582.6|4576.6|4583.8|4577.8|4581.1|4575.1|5
1721310250000|2024-07-18 13:44:10|4582.1|4576.1|4580.6|4574.6|4582.8|4576.8|4580.6|4574.6|8
1721310260000|2024-07-18 13:44:20|4580.4|4574.4|4580.6|4574.6|4580.6|4574.6|4578.6|4572.6|5
1721310270000|2024-07-18 13:44:30|4580.8|4574.8|4579.8|4573.8|4581.3|4575.3|4579.8|4573.8|0
1721310280000|2024-07-18 13:44:40|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4579.6|4573.6|8
1721310290000|2024-07-18 13:44:50|4581.1|4575.1|4581.8|4575.8|4581.8|4575.8|4581.1|4575.1|27
1721310300000|2024-07-18 13:45:00|4582.6|4576.6|4587.9|4581.9|4587.9|4581.9|4581.9|4575.9|63
1721310310000|2024-07-18 13:45:10|4587.2|4581.2|4588.5|4582.5|4591.2|4585.2|4586.6|4580.6|8
1721310320000|2024-07-18 13:45:20|4589|4583|4588.3|4582.3|4590.3|4584.3|4588.3|4582.3|5
1721310330000|2024-07-18 13:45:30|4588.5|4582.5|4587.5|4581.5|4589|4583|4587.5|4581.5|2
1721310340000|2024-07-18 13:45:40|4587.3|4581.3|4585.5|4579.5|4587.3|4581.3|4585.5|4579.5|4
1721310350000|2024-07-18 13:45:50|4586|4580|4584.5|4578.5|4586.5|4580.5|4583.6|4577.6|1
1721310360000|2024-07-18 13:46:00|4583.3|4577.3|4583.1|4577.1|4583.5|4577.5|4582.3|4576.3|20
1721310370000|2024-07-18 13:46:10|4584|4578|4579.6|4573.6|4584.1|4578.1|4579.6|4573.6|3
1721310380000|2024-07-18 13:46:20|4579|4573|4578.5|4572.5|4579.5|4573.5|4577.5|4571.5|3
1721310390000|2024-07-18 13:46:30|4578.8|4572.8|4578|4572|4578.8|4572.8|4577.5|4571.5|5
1721310400000|2024-07-18 13:46:40|4578.1|4572.1|4577.5|4571.5|4579.5|4573.5|4577.5|4571.5|2
1721310410000|2024-07-18 13:46:50|4577.6|4571.6|4580|4574|4580.5|4574.5|4577.6|4571.6|3
1721310420000|2024-07-18 13:47:00|4581.5|4575.5|4583.1|4577.1|4583.1|4577.1|4581.5|4575.5|11
1721310430000|2024-07-18 13:47:10|4581.8|4575.8|4582.5|4576.5|4583|4577|4581|4575|4
1721310440000|2024-07-18 13:47:20|4582.6|4576.6|4583|4577|4583|4577|4582.6|4576.6|3
1721310450000|2024-07-18 13:47:30|4583.7|4577.7|4587|4581|4587|4581|4583.5|4577.5|6
1721310460000|2024-07-18 13:47:40|4588|4582|4585.2|4579.2|4588|4582|4585.2|4579.2|35
1721310470000|2024-07-18 13:47:50|4585.3|4579.3|4585.2|4579.2|4585.3|4579.3|4584.2|4578.2|2
1721310480000|2024-07-18 13:48:00|4585.1|4579.1|4581.6|4575.6|4585.1|4579.1|4581.4|4575.4|5
1721310490000|2024-07-18 13:48:10|4581.9|4575.9|4581.9|4575.9|4582.4|4576.4|4581.9|4575.9|0
1721310500000|2024-07-18 13:48:20|4582.3|4576.3|4581.1|4575.1|4582.3|4576.3|4580.9|4574.9|0
1721310510000|2024-07-18 13:48:30|4580.6|4574.6|4581.2|4575.2|4581.2|4575.2|4580.1|4574.1|1
1721310520000|2024-07-18 13:48:40|4581.6|4575.6|4582.1|4576.1|4582.2|4576.2|4581.4|4575.4|0
1721310530000|2024-07-18 13:48:50|4582.2|4576.2|4579.6|4573.6|4582.6|4576.6|4579.6|4573.6|3
1721310540000|2024-07-18 13:49:00|4580.2|4574.2|4573.6|4567.6|4580.2|4574.2|4573.6|4567.6|3
1721310550000|2024-07-18 13:49:10|4574.2|4568.2|4575.6|4569.6|4576.1|4570.1|4574.2|4568.2|1
1721310560000|2024-07-18 13:49:20|4575.2|4569.2|4576.2|4570.2|4576.2|4570.2|4574.6|4568.6|3
1721310570000|2024-07-18 13:49:30|4576.7|4570.7|4576.1|4570.1|4576.7|4570.7|4575.2|4569.2|2
1721310580000|2024-07-18 13:49:40|4575.9|4569.9|4576.2|4570.2|4576.2|4570.2|4575.2|4569.2|0
1721310590000|2024-07-18 13:49:50|4574.6|4568.6|4573.2|4567.2|4574.6|4568.6|4573.2|4567.2|4
1721310600000|2024-07-18 13:50:00|4573.6|4567.6|4574.7|4568.7|4577.2|4571.2|4573.6|4567.6|4
1721310610000|2024-07-18 13:50:10|4574.6|4568.6|4577.2|4571.2|4577.2|4571.2|4574.2|4568.2|0
1721310620000|2024-07-18 13:50:20|4577.7|4571.7|4575.2|4569.2|4578.2|4572.2|4575.2|4569.2|0
1721310630000|2024-07-18 13:50:30|4575.7|4569.7|4575.7|4569.7|4575.9|4569.9|4574.2|4568.2|2
1721310640000|2024-07-18 13:50:40|4575.2|4569.2|4572.9|4566.9|4575.3|4569.3|4572.9|4566.9|30
1721310650000|2024-07-18 13:50:50|4574.4|4568.4|4574.9|4568.9|4575.2|4569.2|4573.7|4567.7|2
1721310660000|2024-07-18 13:51:00|4575.1|4569.1|4574.4|4568.4|4575.9|4569.9|4574.4|4568.4|3
1721310670000|2024-07-18 13:51:10|4574.6|4568.6|4572.5|4566.5|4575.9|4569.9|4572.5|4566.5|255
1721310680000|2024-07-18 13:51:20|4572.6|4566.6|4571.8|4565.8|4573|4567|4571.8|4565.8|21
1721310690000|2024-07-18 13:51:30|4572|4566|4569.8|4563.8|4572.3|4566.3|4569.8|4563.8|22
1721310700000|2024-07-18 13:51:40|4570|4564|4568.6|4562.6|4570.3|4564.3|4568|4562|13
1721310710000|2024-07-18 13:51:50|4568.5|4562.5|4566.6|4560.6|4568.5|4562.5|4566.1|4560.1|10
1721310720000|2024-07-18 13:52:00|4565.9|4559.9|4565.6|4559.6|4565.9|4559.9|4565.6|4559.6|0
1721310730000|2024-07-18 13:52:10|4565.8|4559.8|4565.1|4559.1|4565.8|4559.8|4565.1|4559.1|1
1721310740000|2024-07-18 13:52:20|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.3|4558.3|0
1721310760000|2024-07-18 13:52:40|4564.9|4558.9|4568.6|4562.6|4568.6|4562.6|4564.9|4558.9|3
1721310770000|2024-07-18 13:52:50|4567.8|4561.8|4569.6|4563.6|4569.6|4563.6|4567.8|4561.8|0
1721310780000|2024-07-18 13:53:00|4569.9|4563.9|4569.8|4563.8|4570.6|4564.6|4569.8|4563.8|0
1721310790000|2024-07-18 13:53:10|4569.9|4563.9|4570.6|4564.6|4572.5|4566.5|4569.9|4563.9|1
1721310800000|2024-07-18 13:53:20|4570.1|4564.1|4569.8|4563.8|4570.1|4564.1|4569.8|4563.8|1
1721310810000|2024-07-18 13:53:30|4569.9|4563.9|4572.8|4566.8|4572.8|4566.8|4569.9|4563.9|5
1721310820000|2024-07-18 13:53:40|4572.9|4566.9|4571.4|4565.4|4573.9|4567.9|4571.4|4565.4|7
1721310830000|2024-07-18 13:53:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|10
1721310840000|2024-07-18 13:54:00|4570.6|4564.6|4571.1|4565.1|4571.6|4565.6|4569.9|4563.9|3
1721310850000|2024-07-18 13:54:10|4570.9|4564.9|4571.6|4565.6|4571.6|4565.6|4570.7|4564.7|29
1721310860000|2024-07-18 13:54:20|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4570.2|4564.2|2
1721310870000|2024-07-18 13:54:30|4571.2|4565.2|4571.6|4565.6|4571.6|4565.6|4571.1|4565.1|0
1721310880000|2024-07-18 13:54:40|4571.4|4565.4|4569.2|4563.2|4571.6|4565.6|4569.2|4563.2|2
1721310890000|2024-07-18 13:54:50|4569.1|4563.1|4564.8|4558.8|4569.1|4563.1|4564.8|4558.8|52
1721310900000|2024-07-18 13:55:00|4564.9|4558.9|4569.4|4563.4|4569.9|4563.9|4564.8|4558.8|27
1721310910000|2024-07-18 13:55:10|4569.1|4563.1|4564.3|4558.3|4569.1|4563.1|4564.3|4558.3|9
1721310920000|2024-07-18 13:55:20|4563.9|4557.9|4562|4556|4563.9|4557.9|4562|4556|14
1721310930000|2024-07-18 13:55:30|4561.3|4555.3|4561.9|4555.9|4562.9|4556.9|4561.3|4555.3|4
1721310940000|2024-07-18 13:55:40|4562.6|4556.6|4561.8|4555.8|4562.6|4556.6|4561.6|4555.6|13
1721310950000|2024-07-18 13:55:50|4561.9|4555.9|4562.8|4556.8|4563.6|4557.6|4561.9|4555.9|2
1721310960000|2024-07-18 13:56:00|4562.9|4556.9|4564.7|4558.7|4565.2|4559.2|4562.8|4556.8|34
1721310970000|2024-07-18 13:56:10|4564.4|4558.4|4561.8|4555.8|4564.4|4558.4|4561.8|4555.8|359
1721310980000|2024-07-18 13:56:20|4561.3|4555.3|4562|4556|4562|4556|4561|4555|180
1721310990000|2024-07-18 13:56:30|4560.9|4554.9|4561.6|4555.6|4562|4556|4560.9|4554.9|41
1721311000000|2024-07-18 13:56:40|4561.8|4555.8|4562.5|4556.5|4562.5|4556.5|4561.8|4555.8|3
1721311010000|2024-07-18 13:56:50|4562.3|4556.3|4562.5|4556.5|4562.5|4556.5|4562.3|4556.3|1
1721311020000|2024-07-18 13:57:00|4562.6|4556.6|4562.5|4556.5|4564.3|4558.3|4562.5|4556.5|83
1721311030000|2024-07-18 13:57:10|4562.8|4556.8|4561.5|4555.5|4563|4557|4561.5|4555.5|4
1721311040000|2024-07-18 13:57:20|4561.8|4555.8|4562|4556|4562|4556|4561.5|4555.5|0
1721311050000|2024-07-18 13:57:30|4561.8|4555.8|4560.5|4554.5|4561.8|4555.8|4560.5|4554.5|1
1721311060000|2024-07-18 13:57:40|4558.2|4552.2|4557.5|4551.5|4559.5|4553.5|4557.3|4551.3|66
1721311070000|2024-07-18 13:57:50|4557.8|4551.8|4556.5|4550.5|4558.5|4552.5|4554.3|4548.3|40
1721311080000|2024-07-18 13:58:00|4556.3|4550.3|4556|4550|4556.5|4550.5|4555.6|4549.6|9
1721311090000|2024-07-18 13:58:10|4555.6|4549.6|4555.5|4549.5|4555.6|4549.6|4555.3|4549.3|13
1721311100000|2024-07-18 13:58:20|4556.5|4550.5|4556|4550|4556.5|4550.5|4556|4550|7
1721311110000|2024-07-18 13:58:30|4556.1|4550.1|4557.5|4551.5|4557.5|4551.5|4556.1|4550.1|79
1721311120000|2024-07-18 13:58:40|4557.1|4551.1|4558.1|4552.1|4558.1|4552.1|4557.1|4551.1|3
1721311130000|2024-07-18 13:58:50|4557.8|4551.8|4558.8|4552.8|4558.8|4552.8|4557.8|4551.8|0
1721311140000|2024-07-18 13:59:00|4559.8|4553.8|4559.1|4553.1|4560.3|4554.3|4559.1|4553.1|11
1721311150000|2024-07-18 13:59:10|4559.3|4553.3|4559.8|4553.8|4559.8|4553.8|4559|4553|4
1721311160000|2024-07-18 13:59:20|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4559.4|4553.4|0
1721311170000|2024-07-18 13:59:30|4559.8|4553.8|4555.8|4549.8|4559.8|4553.8|4555.8|4549.8|13
1721311180000|2024-07-18 13:59:40|4555.6|4549.6|4552.8|4546.8|4555.6|4549.6|4552.4|4546.4|49
1721311190000|2024-07-18 13:59:50|4553.8|4547.8|4552.9|4546.9|4553.8|4547.8|4552.9|4546.9|1
1721311200000|2024-07-18 14:00:00|4553.1|4547.1|4554.9|4548.9|4556.8|4550.8|4552.8|4546.8|29
1721311210000|2024-07-18 14:00:10|4555.3|4549.3|4556.3|4550.3|4557|4551|4555.3|4549.3|74
1721311220000|2024-07-18 14:00:20|4555.8|4549.8|4554|4548|4556|4550|4554|4548|26
1721311230000|2024-07-18 14:00:30|4554.2|4548.2|4552.7|4546.7|4554.2|4548.2|4552|4546|92
1721311240000|2024-07-18 14:00:40|4552.2|4546.2|4552.2|4546.2|4553.7|4547.7|4551.8|4545.8|86
1721311250000|2024-07-18 14:00:50|4552|4546|4552.3|4546.3|4552.7|4546.7|4551.7|4545.7|4
1721311260000|2024-07-18 14:01:00|4551.8|4545.8|4552.2|4546.2|4554|4548|4551.8|4545.8|10
1721311270000|2024-07-18 14:01:10|4550.8|4544.8|4550.3|4544.3|4551.2|4545.2|4550.3|4544.3|17
1721311280000|2024-07-18 14:01:20|4550.5|4544.5|4552.3|4546.3|4552.7|4546.7|4550.5|4544.5|6
1721311290000|2024-07-18 14:01:30|4551.3|4545.3|4552.2|4546.2|4552.2|4546.2|4551.3|4545.3|1
1721311300000|2024-07-18 14:01:40|4552.3|4546.3|4548.3|4542.3|4553.2|4547.2|4548|4542|31
1721311310000|2024-07-18 14:01:50|4548.7|4542.7|4550.7|4544.7|4550.7|4544.7|4548.7|4542.7|11
1721311320000|2024-07-18 14:02:00|4550.3|4544.3|4551.2|4545.2|4551.2|4545.2|4550|4544|17
1721311330000|2024-07-18 14:02:10|4551.5|4545.5|4549.3|4543.3|4551.5|4545.5|4549|4543|45
1721311340000|2024-07-18 14:02:20|4549.8|4543.8|4549.3|4543.3|4549.8|4543.8|4549.3|4543.3|3
1721311350000|2024-07-18 14:02:30|4549.7|4543.7|4548|4542|4549.7|4543.7|4547.7|4541.7|35
1721311360000|2024-07-18 14:02:40|4547.5|4541.5|4547.2|4541.2|4547.5|4541.5|4547.2|4541.2|2
1721311370000|2024-07-18 14:02:50|4546.8|4540.8|4544.8|4538.8|4546.8|4540.8|4544.8|4538.8|24
1721311380000|2024-07-18 14:03:00|4543.7|4537.7|4541.5|4535.5|4543.7|4537.7|4541.5|4535.5|129
1721311390000|2024-07-18 14:03:10|4541.8|4535.8|4541.8|4535.8|4542.7|4536.7|4541.8|4535.8|37
1721311400000|2024-07-18 14:03:20|4540.3|4534.3|4540.7|4534.7|4540.8|4534.8|4540.3|4534.3|3
1721311410000|2024-07-18 14:03:30|4540.3|4534.3|4537.2|4531.2|4540.3|4534.3|4536.8|4530.8|49
1721311420000|2024-07-18 14:03:40|4536.8|4530.8|4535.3|4529.3|4537.8|4531.8|4535.3|4529.3|11
1721311430000|2024-07-18 14:03:50|4535.2|4529.2|4533.7|4527.7|4535.2|4529.2|4533.5|4527.5|20
1721311440000|2024-07-18 14:04:00|4532.7|4526.7|4533.3|4527.3|4533.5|4527.5|4532.3|4526.3|146
1721311450000|2024-07-18 14:04:10|4533.5|4527.5|4535.7|4529.7|4536.1|4530.1|4533.3|4527.3|92
1721311460000|2024-07-18 14:04:20|4536.1|4530.1|4534.6|4528.6|4536.1|4530.1|4534.6|4528.6|6
1721311470000|2024-07-18 14:04:30|4534.1|4528.1|4535.1|4529.1|4535.1|4529.1|4533.6|4527.6|10
1721311480000|2024-07-18 14:04:40|4534.7|4528.7|4535.4|4529.4|4535.4|4529.4|4534.7|4528.7|166
1721311490000|2024-07-18 14:04:50|4535.2|4529.2|4536.2|4530.2|4537.3|4531.3|4534.9|4528.9|214
1721311500000|2024-07-18 14:05:00|4536|4530|4537.9|4531.9|4540|4534|4536|4530|115
1721311510000|2024-07-18 14:05:10|4538|4532|4536.7|4530.7|4539.5|4533.5|4536.7|4530.7|4
1721311520000|2024-07-18 14:05:20|4537|4531|4536.2|4530.2|4537|4531|4536.2|4530.2|5
1721311530000|2024-07-18 14:05:30|4537.7|4531.7|4540.3|4534.3|4540.5|4534.5|4537.7|4531.7|44
1721311540000|2024-07-18 14:05:40|4540.8|4534.8|4540.5|4534.5|4542.2|4536.2|4540|4534|47
1721311550000|2024-07-18 14:05:50|4543.8|4537.8|4544.9|4538.9|4545.9|4539.9|4543.8|4537.8|9
1721311560000|2024-07-18 14:06:00|4544.5|4538.5|4552|4546|4552|4546|4544|4538|81
1721311570000|2024-07-18 14:06:10|4552.2|4546.2|4550.9|4544.9|4552.2|4546.2|4550.9|4544.9|7
1721311580000|2024-07-18 14:06:20|4551|4545|4553.2|4547.2|4554.2|4548.2|4550.9|4544.9|19
1721311590000|2024-07-18 14:06:30|4553|4547|4551.9|4545.9|4555.2|4549.2|4551.9|4545.9|76
1721311600000|2024-07-18 14:06:40|4552.3|4546.3|4552.7|4546.7|4553.2|4547.2|4552.3|4546.3|3
1721311610000|2024-07-18 14:06:50|4552.4|4546.4|4553.1|4547.1|4553.1|4547.1|4551.9|4545.9|21
1721311620000|2024-07-18 14:07:00|4552.7|4546.7|4555.1|4549.1|4555.1|4549.1|4552.4|4546.4|7
1721311630000|2024-07-18 14:07:10|4554.9|4548.9|4555.4|4549.4|4555.6|4549.6|4554.9|4548.9|10
1721311640000|2024-07-18 14:07:20|4555.1|4549.1|4555.9|4549.9|4556.4|4550.4|4554.1|4548.1|46
1721311650000|2024-07-18 14:07:30|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|23
1721311660000|2024-07-18 14:07:40|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|6
1721311670000|2024-07-18 14:07:50|4557.9|4551.9|4558.9|4552.9|4558.9|4552.9|4557.9|4551.9|26
1721311680000|2024-07-18 14:08:00|4558.6|4552.6|4557.4|4551.4|4558.6|4552.6|4556.4|4550.4|60
1721311690000|2024-07-18 14:08:10|4556.6|4550.6|4555.6|4549.6|4557.4|4551.4|4555.6|4549.6|2
1721311700000|2024-07-18 14:08:20|4555.3|4549.3|4550.4|4544.4|4555.3|4549.3|4550|4544|41
1721311710000|2024-07-18 14:08:30|4550|4544|4549.7|4543.7|4551.5|4545.5|4549.7|4543.7|1
1721311730000|2024-07-18 14:08:50|4549.4|4543.4|4548.2|4542.2|4549.4|4543.4|4547.9|4541.9|4
1721311740000|2024-07-18 14:09:00|4547.2|4541.2|4549.2|4543.2|4549.2|4543.2|4547.2|4541.2|1
1721311750000|2024-07-18 14:09:10|4549.4|4543.4|4549.3|4543.3|4550.2|4544.2|4549|4543|2
1721311760000|2024-07-18 14:09:20|4549.7|4543.7|4549.7|4543.7|4550.3|4544.3|4549.7|4543.7|3
1721311770000|2024-07-18 14:09:30|4550.2|4544.2|4550|4544|4550.2|4544.2|4550|4544|4
1721311780000|2024-07-18 14:09:40|4550.2|4544.2|4550.7|4544.7|4550.7|4544.7|4550.2|4544.2|3
1721311790000|2024-07-18 14:09:50|4550.4|4544.4|4552.2|4546.2|4552.2|4546.2|4549.7|4543.7|5
1721311800000|2024-07-18 14:10:00|4551.7|4545.7|4550.3|4544.3|4551.7|4545.7|4550.3|4544.3|11
1721311810000|2024-07-18 14:10:10|4549.9|4543.9|4550.3|4544.3|4550.3|4544.3|4549.9|4543.9|0
1721311820000|2024-07-18 14:10:20|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|0
1721311830000|2024-07-18 14:10:30|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|7
1721311840000|2024-07-18 14:10:40|4548.3|4542.3|4548.4|4542.4|4549.4|4543.4|4548.3|4542.3|6
1721311850000|2024-07-18 14:10:50|4548.9|4542.9|4548.3|4542.3|4548.9|4542.9|4547.8|4541.8|16
1721311860000|2024-07-18 14:11:00|4548.2|4542.2|4546.3|4540.3|4548.8|4542.8|4546.2|4540.2|5
1721311870000|2024-07-18 14:11:10|4546|4540|4546.3|4540.3|4547.2|4541.2|4545.7|4539.7|2
1721311880000|2024-07-18 14:11:20|4546.7|4540.7|4547|4541|4547|4541|4546.7|4540.7|0
1721311890000|2024-07-18 14:11:30|4547.3|4541.3|4545.3|4539.3|4547.3|4541.3|4545.3|4539.3|8
1721311900000|2024-07-18 14:11:40|4545.2|4539.2|4545|4539|4545.3|4539.3|4545|4539|0
1721311910000|2024-07-18 14:11:50|4544.7|4538.7|4544.7|4538.7|4545.3|4539.3|4544.7|4538.7|3
1721311920000|2024-07-18 14:12:00|4544.8|4538.8|4546|4540|4546|4540|4544.8|4538.8|0
1721311930000|2024-07-18 14:12:10|4546.3|4540.3|4548.2|4542.2|4548.2|4542.2|4546.3|4540.3|6
1721311940000|2024-07-18 14:12:20|4548.7|4542.7|4548.4|4542.4|4548.7|4542.7|4548.3|4542.3|2
1721311950000|2024-07-18 14:12:30|4548.3|4542.3|4547.3|4541.3|4548.3|4542.3|4547.3|4541.3|7
1721311960000|2024-07-18 14:12:40|4547.7|4541.7|4546.8|4540.8|4547.7|4541.7|4546.8|4540.8|4
1721311970000|2024-07-18 14:12:50|4546.4|4540.4|4546.8|4540.8|4547.2|4541.2|4546.3|4540.3|3
1721311980000|2024-07-18 14:13:00|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|2
1721311990000|2024-07-18 14:13:10|4546.8|4540.8|4545.8|4539.8|4546.8|4540.8|4545.8|4539.8|4
1721312000000|2024-07-18 14:13:20|4546.2|4540.2|4543.7|4537.7|4546.3|4540.3|4543.7|4537.7|1
1721312010000|2024-07-18 14:13:30|4544.2|4538.2|4545.2|4539.2|4545.3|4539.3|4544.2|4538.2|3
1721312020000|2024-07-18 14:13:40|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.2|4539.2|0
1721312030000|2024-07-18 14:13:50|4545.2|4539.2|4545.9|4539.9|4545.9|4539.9|4545.2|4539.2|6
1721312040000|2024-07-18 14:14:00|4545.8|4539.8|4543.8|4537.8|4547.4|4541.4|4543.8|4537.8|6
1721312050000|2024-07-18 14:14:10|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.5|4537.5|2
1721312060000|2024-07-18 14:14:20|4544|4538|4543.5|4537.5|4544|4538|4543.5|4537.5|2
1721312070000|2024-07-18 14:14:30|4544|4538|4544.5|4538.5|4544.5|4538.5|4544|4538|2
1721312080000|2024-07-18 14:14:40|4543.7|4537.7|4544|4538|4544|4538|4543.7|4537.7|0
1721312090000|2024-07-18 14:14:50|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.4|4537.4|6
1721312100000|2024-07-18 14:15:00|4544.3|4538.3|4545.2|4539.2|4545.3|4539.3|4544.3|4538.3|2
1721312110000|2024-07-18 14:15:10|4544.8|4538.8|4545.7|4539.7|4545.7|4539.7|4544.7|4538.7|1
1721312120000|2024-07-18 14:15:20|4545.8|4539.8|4545.4|4539.4|4545.9|4539.9|4545.3|4539.3|5
1721312130000|2024-07-18 14:15:30|4545.3|4539.3|4545.4|4539.4|4545.4|4539.4|4545.3|4539.3|0
1721312140000|2024-07-18 14:15:40|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4544.7|4538.7|0
1721312150000|2024-07-18 14:15:50|4544.8|4538.8|4543.4|4537.4|4545.3|4539.3|4543.4|4537.4|40
1721312160000|2024-07-18 14:16:00|4543.7|4537.7|4543.9|4537.9|4543.9|4537.9|4543.4|4537.4|3
1721312180000|2024-07-18 14:16:20|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1721312190000|2024-07-18 14:16:30|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|22
1721312200000|2024-07-18 14:16:40|4541.7|4535.7|4540.7|4534.7|4541.7|4535.7|4537.9|4531.9|12
1721312210000|2024-07-18 14:16:50|4540.3|4534.3|4536.7|4530.7|4540.3|4534.3|4536.7|4530.7|159
1721312220000|2024-07-18 14:17:00|4536.9|4530.9|4534.4|4528.4|4536.9|4530.9|4534.4|4528.4|76
1721312230000|2024-07-18 14:17:10|4535.4|4529.4|4534.7|4528.7|4535.4|4529.4|4534.7|4528.7|11
1721312240000|2024-07-18 14:17:20|4534.4|4528.4|4534.9|4528.9|4535.4|4529.4|4533.7|4527.7|28
1721312250000|2024-07-18 14:17:30|4535.2|4529.2|4535|4529|4536.4|4530.4|4535|4529|46
1721312260000|2024-07-18 14:17:40|4535.4|4529.4|4535.9|4529.9|4536.4|4530.4|4535.4|4529.4|9
1721312270000|2024-07-18 14:17:50|4536|4530|4536.4|4530.4|4536.4|4530.4|4536|4530|0
1721312280000|2024-07-18 14:18:00|4534.9|4528.9|4535.4|4529.4|4535.9|4529.9|4534.9|4528.9|13
1721312290000|2024-07-18 14:18:10|4535.7|4529.7|4536.6|4530.6|4536.9|4530.9|4535.7|4529.7|15
1721312300000|2024-07-18 14:18:20|4535.9|4529.9|4535.7|4529.7|4535.9|4529.9|4535.6|4529.6|2
1721312320000|2024-07-18 14:18:40|4534.9|4528.9|4534.7|4528.7|4534.9|4528.9|4534.7|4528.7|30
1721312330000|2024-07-18 14:18:50|4535.7|4529.7|4535.4|4529.4|4535.7|4529.7|4535.4|4529.4|16
1721312340000|2024-07-18 14:19:00|4534.6|4528.6|4533.7|4527.7|4535.6|4529.6|4533.7|4527.7|14
1721312350000|2024-07-18 14:19:10|||||||||3
1721312360000|2024-07-18 14:19:20|4533.4|4527.4|4532.6|4526.6|4533.4|4527.4|4532.6|4526.6|12
1721312370000|2024-07-18 14:19:30|4532.7|4526.7|4531.6|4525.6|4533.1|4527.1|4531.6|4525.6|4
1721312380000|2024-07-18 14:19:40|4531.2|4525.2|4531.7|4525.7|4532.6|4526.6|4531.2|4525.2|10
1721312390000|2024-07-18 14:19:50|4532.1|4526.1|4534|4528|4535|4529|4532|4526|49
1721312400000|2024-07-18 14:20:00|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534|4528|0
1721312410000|2024-07-18 14:20:10|4534|4528|4532.9|4526.9|4534|4528|4532.7|4526.7|6
1721312420000|2024-07-18 14:20:20|4533|4527|4533|4527|4533|4527|4533|4527|3
1721312430000|2024-07-18 14:20:30|4532.7|4526.7|4532.4|4526.4|4532.7|4526.7|4532.4|4526.4|1
1721312440000|2024-07-18 14:20:40|4531.6|4525.6|4532.9|4526.9|4532.9|4526.9|4531.6|4525.6|9
1721312450000|2024-07-18 14:20:50|4532.7|4526.7|4531.7|4525.7|4532.7|4526.7|4531.7|4525.7|12
1721312460000|2024-07-18 14:21:00|4531.9|4525.9|4532.7|4526.7|4534.6|4528.6|4531.9|4525.9|7
1721312470000|2024-07-18 14:21:10|4533.1|4527.1|4535.6|4529.6|4535.6|4529.6|4533.1|4527.1|8
1721312480000|2024-07-18 14:21:20|4535.7|4529.7|4534.1|4528.1|4535.7|4529.7|4534.1|4528.1|6
1721312490000|2024-07-18 14:21:30|4534.4|4528.4|4535.7|4529.7|4536.1|4530.1|4534.4|4528.4|6
1721312500000|2024-07-18 14:21:40|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|5
1721312510000|2024-07-18 14:21:50|4533.7|4527.7|4532.7|4526.7|4533.7|4527.7|4532.7|4526.7|3
1721312520000|2024-07-18 14:22:00|4535.2|4529.2|4532.7|4526.7|4535.7|4529.7|4532.7|4526.7|2
1721312530000|2024-07-18 14:22:10|4531.7|4525.7|4532.9|4526.9|4532.9|4526.9|4531.7|4525.7|16
1721312540000|2024-07-18 14:22:20|4532.3|4526.3|4530.7|4524.7|4532.3|4526.3|4530.7|4524.7|35
1721312550000|2024-07-18 14:22:30|4530.9|4524.9|4531.6|4525.6|4531.6|4525.6|4530.9|4524.9|7
1721312560000|2024-07-18 14:22:40|4530.7|4524.7|4530.7|4524.7|4531.1|4525.1|4530.7|4524.7|1
1721312570000|2024-07-18 14:22:50|4532.2|4526.2|4532.7|4526.7|4532.7|4526.7|4532.2|4526.2|14
1721312580000|2024-07-18 14:23:00|4533.1|4527.1|4534.7|4528.7|4534.9|4528.9|4533.1|4527.1|18
1721312590000|2024-07-18 14:23:10|4534.9|4528.9|4535.7|4529.7|4535.7|4529.7|4534.9|4528.9|0
1721312600000|2024-07-18 14:23:20|4535.6|4529.6|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|6
1721312610000|2024-07-18 14:23:30|4534.4|4528.4|4533.7|4527.7|4534.4|4528.4|4533.7|4527.7|2
1721312620000|2024-07-18 14:23:40|4534.1|4528.1|4533.4|4527.4|4534.4|4528.4|4533.4|4527.4|14
1721312630000|2024-07-18 14:23:50|4533.2|4527.2|4532.9|4526.9|4533.2|4527.2|4532.9|4526.9|0
1721312640000|2024-07-18 14:24:00|4532.6|4526.6|4532.4|4526.4|4532.7|4526.7|4532.4|4526.4|9
1721312650000|2024-07-18 14:24:10|4532.9|4526.9|4532.9|4526.9|4533.2|4527.2|4532.9|4526.9|0
1721312660000|2024-07-18 14:24:20|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|1
1721312670000|2024-07-18 14:24:30|4533.4|4527.4|4534.4|4528.4|4534.4|4528.4|4533.4|4527.4|13
1721312680000|2024-07-18 14:24:40|4534.1|4528.1|4533.4|4527.4|4534.1|4528.1|4533.4|4527.4|3
1721312690000|2024-07-18 14:24:50|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|0
1721312700000|2024-07-18 14:25:00|4534.2|4528.2|4533.4|4527.4|4534.2|4528.2|4533.4|4527.4|1
1721312710000|2024-07-18 14:25:10|4533.2|4527.2|4532.9|4526.9|4533.4|4527.4|4532.4|4526.4|6
1721312720000|2024-07-18 14:25:20|4532.7|4526.7|4532.4|4526.4|4532.7|4526.7|4531.7|4525.7|5
1721312730000|2024-07-18 14:25:30|4531.7|4525.7|4534.4|4528.4|4534.4|4528.4|4531.7|4525.7|19
1721312740000|2024-07-18 14:25:40|||||||||2
1721312760000|2024-07-18 14:26:00|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|34
1721312770000|2024-07-18 14:26:10|4534.3|4528.3|4536.6|4530.6|4536.9|4530.9|4534.3|4528.3|55
1721312780000|2024-07-18 14:26:20|4537.6|4531.6|4539.5|4533.5|4539.5|4533.5|4537.6|4531.6|1
1721312790000|2024-07-18 14:26:30|4539.6|4533.6|4540.5|4534.5|4540.5|4534.5|4539.6|4533.6|1
1721312820000|2024-07-18 14:27:00|4540.7|4534.7|4541.6|4535.6|4541.6|4535.6|4540.7|4534.7|17
1721312830000|2024-07-18 14:27:10|4541.7|4535.7|4542.7|4536.7|4542.7|4536.7|4541.7|4535.7|3
1721312840000|2024-07-18 14:27:20|4542.2|4536.2|4541.4|4535.4|4542.2|4536.2|4541.4|4535.4|9
1721312850000|2024-07-18 14:27:30|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|17
1721312860000|2024-07-18 14:27:40|4540.4|4534.4|4541.4|4535.4|4541.4|4535.4|4540.4|4534.4|13
1721312870000|2024-07-18 14:27:50|||||||||10
1721312880000|2024-07-18 14:28:00|4540.6|4534.6|4541.8|4535.8|4541.9|4535.9|4540.6|4534.6|3
1721312890000|2024-07-18 14:28:10|4542.1|4536.1|4543.3|4537.3|4543.3|4537.3|4542.1|4536.1|2
1721312900000|2024-07-18 14:28:20|4543.5|4537.5|4543.3|4537.3|4543.5|4537.5|4543.3|4537.3|7
1721312930000|2024-07-18 14:28:50|4542.3|4536.3|4542.5|4536.5|4542.8|4536.8|4542.3|4536.3|12
1721312940000|2024-07-18 14:29:00|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|7
1721312950000|2024-07-18 14:29:10|4542.7|4536.7|4541.6|4535.6|4542.7|4536.7|4541.3|4535.3|15
1721312960000|2024-07-18 14:29:20|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|10
1721312980000|2024-07-18 14:29:40|4543|4537|4544.8|4538.8|4544.8|4538.8|4543|4537|5
1721312990000|2024-07-18 14:29:50|||||||||10
1721313000000|2024-07-18 14:30:00|4545.3|4539.3|4546.8|4540.8|4546.8|4540.8|4545.3|4539.3|6
1721313010000|2024-07-18 14:30:10|||||||||1
1721313020000|2024-07-18 14:30:20|4546.3|4540.3|4547.3|4541.3|4547.3|4541.3|4545.8|4539.8|8
1721313030000|2024-07-18 14:30:30|4547.8|4541.8|4548.8|4542.8|4548.8|4542.8|4547.8|4541.8|9
1721313060000|2024-07-18 14:31:00|4548.7|4542.7|4551.6|4545.6|4551.6|4545.6|4548.7|4542.7|17
1721313070000|2024-07-18 14:31:10|4552|4546|4552.1|4546.1|4552.1|4546.1|4552|4546|2
1721313080000|2024-07-18 14:31:20|4552|4546|4552.1|4546.1|4552.1|4546.1|4550.1|4544.1|36
1721313090000|2024-07-18 14:31:30|4552|4546|4551|4545|4552|4546|4551|4545|9
1721313130000|2024-07-18 14:32:10|4551.1|4545.1|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|2
1721313140000|2024-07-18 14:32:20|4551.9|4545.9|4553.1|4547.1|4553.1|4547.1|4551.9|4545.9|11
1721313180000|2024-07-18 14:33:00|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1721313190000|2024-07-18 14:33:10|4551.6|4545.6|4551.6|4545.6|4552|4546|4551.6|4545.6|9
1721313200000|2024-07-18 14:33:20|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|7
1721313210000|2024-07-18 14:33:30|4551.1|4545.1|4550.6|4544.6|4551.1|4545.1|4550.6|4544.6|3
1721313240000|2024-07-18 14:34:00|4551.6|4545.6|4552.6|4546.6|4552.6|4546.6|4551.6|4545.6|7
1721313250000|2024-07-18 14:34:10|4552.2|4546.2|4551|4545|4552.2|4546.2|4551|4545|22
1721313260000|2024-07-18 14:34:20|4550.6|4544.6|4549.6|4543.6|4550.6|4544.6|4549.6|4543.6|19
1721313270000|2024-07-18 14:34:30|4548.6|4542.6|4550.1|4544.1|4550.1|4544.1|4548.6|4542.6|8
1721313290000|2024-07-18 14:34:50|4549.7|4543.7|4549|4543|4549.7|4543.7|4549|4543|5
1721313300000|2024-07-18 14:35:00|4546|4540|4547.1|4541.1|4547.1|4541.1|4546|4540|7
1721313310000|2024-07-18 14:35:10|4547.6|4541.6|4550.1|4544.1|4550.1|4544.1|4547.6|4541.6|10
1721313320000|2024-07-18 14:35:20|4550.3|4544.3|4549.9|4543.9|4550.3|4544.3|4549.9|4543.9|47
1721313340000|2024-07-18 14:35:40|4549.3|4543.3|4549.4|4543.4|4549.4|4543.4|4549.3|4543.3|7
1721313350000|2024-07-18 14:35:50|4549.3|4543.3|4549.9|4543.9|4549.9|4543.9|4549.3|4543.3|11
1721313360000|2024-07-18 14:36:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1721313370000|2024-07-18 14:36:10|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|7
1721313390000|2024-07-18 14:36:30|||||||||1
1721313400000|2024-07-18 14:36:40|4550.6|4544.6|4549.9|4543.9|4550.6|4544.6|4549.9|4543.9|6
1721313410000|2024-07-18 14:36:50|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|1
1721313420000|2024-07-18 14:37:00|4551.2|4545.2|4550.9|4544.9|4551.9|4545.9|4550.9|4544.9|8
1721313430000|2024-07-18 14:37:10|4550.5|4544.5|4549.9|4543.9|4550.5|4544.5|4549.9|4543.9|12
1721313440000|2024-07-18 14:37:20|||||||||2
1721313450000|2024-07-18 14:37:30|||||||||7
1721313460000|2024-07-18 14:37:40|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|137
1721313470000|2024-07-18 14:37:50|4549.2|4543.2|4552.4|4546.4|4552.8|4546.8|4548|4542|35
1721313480000|2024-07-18 14:38:00|4554.9|4548.9|4555.4|4549.4|4556.9|4550.9|4554.9|4548.9|15
1721313490000|2024-07-18 14:38:10|4555.9|4549.9|4555.9|4549.9|4557.4|4551.4|4555.4|4549.4|46
1721313500000|2024-07-18 14:38:20|4556.5|4550.5|4558|4552|4558|4552|4556.5|4550.5|87
1721313510000|2024-07-18 14:38:30|4557.7|4551.7|4556|4550|4557.7|4551.7|4556|4550|8
1721313520000|2024-07-18 14:38:40|4554.6|4548.6|4555.5|4549.5|4555.5|4549.5|4553.4|4547.4|31
1721313530000|2024-07-18 14:38:50|4555.2|4549.2|4554.7|4548.7|4555.5|4549.5|4554.7|4548.7|5
1721313540000|2024-07-18 14:39:00|4554.5|4548.5|4552.4|4546.4|4554.5|4548.5|4552.4|4546.4|25
1721313550000|2024-07-18 14:39:10|4552.3|4546.3|4551.9|4545.9|4552.3|4546.3|4550.9|4544.9|7
1721313560000|2024-07-18 14:39:20|4552.6|4546.6|4551.3|4545.3|4553.9|4547.9|4551.3|4545.3|21
1721313570000|2024-07-18 14:39:30|4550.9|4544.9|4554.4|4548.4|4554.4|4548.4|4550.9|4544.9|8
1721313580000|2024-07-18 14:39:40|4553.9|4547.9|4552.9|4546.9|4553.9|4547.9|4552.9|4546.9|4
1721313590000|2024-07-18 14:39:50|4552.3|4546.3|4552.3|4546.3|4552.4|4546.4|4551.4|4545.4|10
1721313600000|2024-07-18 14:40:00|4552.4|4546.4|4549.9|4543.9|4552.4|4546.4|4549.9|4543.9|2
1721313610000|2024-07-18 14:40:10|4550.4|4544.4|4551.9|4545.9|4552.4|4546.4|4550.4|4544.4|1
1721313620000|2024-07-18 14:40:20|4552.8|4546.8|4553.3|4547.3|4553.4|4547.4|4552.3|4546.3|3
1721313630000|2024-07-18 14:40:30|4552.9|4546.9|4550.4|4544.4|4552.9|4546.9|4550.3|4544.3|10
1721313640000|2024-07-18 14:40:40|4550.3|4544.3|4550.9|4544.9|4551.9|4545.9|4550.3|4544.3|4
1721313650000|2024-07-18 14:40:50|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1721313660000|2024-07-18 14:41:00|4551.1|4545.1|4550.3|4544.3|4551.1|4545.1|4550.3|4544.3|4
1721313670000|2024-07-18 14:41:10|4550|4544|4550.1|4544.1|4550.1|4544.1|4548.3|4542.3|13
1721313680000|2024-07-18 14:41:20|4550.4|4544.4|4551.1|4545.1|4551.4|4545.4|4550.4|4544.4|0
1721313690000|2024-07-18 14:41:30|4550.4|4544.4|4551.1|4545.1|4551.1|4545.1|4550.4|4544.4|0
1721313700000|2024-07-18 14:41:40|4550.8|4544.8|4550.6|4544.6|4550.8|4544.8|4550.6|4544.6|0
1721313710000|2024-07-18 14:41:50|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4550.3|4544.3|0
1721313720000|2024-07-18 14:42:00|4550.8|4544.8|4550.3|4544.3|4551.1|4545.1|4550.3|4544.3|0
1721313730000|2024-07-18 14:42:10|4549.4|4543.4|4549.4|4543.4|4550.1|4544.1|4549.4|4543.4|2
1721313740000|2024-07-18 14:42:20|4549.3|4543.3|4550.3|4544.3|4550.4|4544.4|4549.3|4543.3|3
1721313750000|2024-07-18 14:42:30|4550.8|4544.8|4552.9|4546.9|4552.9|4546.9|4550.4|4544.4|200
1721313760000|2024-07-18 14:42:40|4553|4547|4554.8|4548.8|4554.8|4548.8|4550.9|4544.9|411
1721313770000|2024-07-18 14:42:50|4554.4|4548.4|4552.4|4546.4|4554.4|4548.4|4552.4|4546.4|9
1721313780000|2024-07-18 14:43:00|4551.9|4545.9|4550.4|4544.4|4552.3|4546.3|4549.9|4543.9|4
1721313790000|2024-07-18 14:43:10|4550.5|4544.5|4552.1|4546.1|4552.1|4546.1|4550.4|4544.4|0
1721313800000|2024-07-18 14:43:20|4552|4546|4551.3|4545.3|4552.1|4546.1|4551.3|4545.3|0
1721313810000|2024-07-18 14:43:30|4552.3|4546.3|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|2
1721313820000|2024-07-18 14:43:40|4552.8|4546.8|4556.3|4550.3|4556.3|4550.3|4552.8|4546.8|14
1721313830000|2024-07-18 14:43:50|4556.5|4550.5|4557.1|4551.1|4558.9|4552.9|4556.5|4550.5|20
1721313840000|2024-07-18 14:44:00|4556.3|4550.3|4558.3|4552.3|4558.3|4552.3|4556.3|4550.3|9
1721313850000|2024-07-18 14:44:10|4556.8|4550.8|4557.3|4551.3|4557.3|4551.3|4556.4|4550.4|3
1721313860000|2024-07-18 14:44:20|4557.1|4551.1|4556.3|4550.3|4557.1|4551.1|4556.1|4550.1|4
1721313870000|2024-07-18 14:44:30|4556.6|4550.6|4557.3|4551.3|4557.6|4551.6|4556.3|4550.3|2
1721313880000|2024-07-18 14:44:40|4557.4|4551.4|4558.4|4552.4|4558.8|4552.8|4557.4|4551.4|0
1721313890000|2024-07-18 14:44:50|4558.3|4552.3|4558.6|4552.6|4558.6|4552.6|4558.2|4552.2|0
1721313900000|2024-07-18 14:45:00|4559.2|4553.2|4557.8|4551.8|4560.6|4554.6|4557.8|4551.8|19
1721313910000|2024-07-18 14:45:10|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1721313920000|2024-07-18 14:45:20|4557.5|4551.5|4557.8|4551.8|4557.8|4551.8|4557.5|4551.5|0
1721313930000|2024-07-18 14:45:30|4557.3|4551.3|4557.8|4551.8|4557.8|4551.8|4557|4551|0
1721313940000|2024-07-18 14:45:40|4558.3|4552.3|4559.5|4553.5|4559.5|4553.5|4558.3|4552.3|4
1721313950000|2024-07-18 14:45:50|4559.8|4553.8|4559|4553|4559.8|4553.8|4559|4553|1
1721313980000|2024-07-18 14:46:20|4558.6|4552.6|4559|4553|4559.3|4553.3|4558.6|4552.6|6
1721313990000|2024-07-18 14:46:30|4559.3|4553.3|4559.8|4553.8|4559.8|4553.8|4559|4553|1
1721314000000|2024-07-18 14:46:40|4559|4553|4559.3|4553.3|4559.3|4553.3|4559|4553|0
1721314010000|2024-07-18 14:46:50|4559|4553|4557.8|4551.8|4560|4554|4557.8|4551.8|2
1721314020000|2024-07-18 14:47:00|4557.5|4551.5|4557.8|4551.8|4557.8|4551.8|4557|4551|0
1721314030000|2024-07-18 14:47:10|4558|4552|4558.8|4552.8|4558.8|4552.8|4558|4552|1
1721314040000|2024-07-18 14:47:20|4558.7|4552.7|4558.8|4552.8|4558.8|4552.8|4558.7|4552.7|0
1721314060000|2024-07-18 14:47:40|4559.3|4553.3|4560.8|4554.8|4560.8|4554.8|4559.3|4553.3|1
1721314070000|2024-07-18 14:47:50|4560.7|4554.7|4560.8|4554.8|4560.8|4554.8|4560.3|4554.3|0
1721314080000|2024-07-18 14:48:00|4561|4555|4562|4556|4562|4556|4560|4554|14
1721314090000|2024-07-18 14:48:10|4563.1|4557.1|4567|4561|4567|4561|4563.1|4557.1|3
1721314100000|2024-07-18 14:48:20|4567.3|4561.3|4570.1|4564.1|4570.1|4564.1|4567.3|4561.3|9
1721314110000|2024-07-18 14:48:30|4571|4565|4572.8|4566.8|4573|4567|4570.8|4564.8|30
1721314120000|2024-07-18 14:48:40|4573|4567|4575.7|4569.7|4575.8|4569.8|4573|4567|51
1721314130000|2024-07-18 14:48:50|4575|4569|4574.5|4568.5|4576.3|4570.3|4574|4568|12
1721314140000|2024-07-18 14:49:00|4574.3|4568.3|4575|4569|4575|4569|4573|4567|4
1721314150000|2024-07-18 14:49:10|4574.8|4568.8|4573.3|4567.3|4575|4569|4573.3|4567.3|52
1721314160000|2024-07-18 14:49:20|4573|4567|4573.3|4567.3|4573.5|4567.5|4573|4567|1
1721314170000|2024-07-18 14:49:30|4573.5|4567.5|4575|4569|4575|4569|4573.3|4567.3|0
1721314190000|2024-07-18 14:49:50|4575.3|4569.3|4574.3|4568.3|4575.3|4569.3|4574.3|4568.3|9
1721314200000|2024-07-18 14:50:00|4574|4568|4567.8|4561.8|4574|4568|4567.8|4561.8|19
1721314210000|2024-07-18 14:50:10|4568.3|4562.3|4569.5|4563.5|4570|4564|4567.8|4561.8|14
1721314220000|2024-07-18 14:50:20|4570|4564|4569.3|4563.3|4570|4564|4569.3|4563.3|2
1721314230000|2024-07-18 14:50:30|4569.5|4563.5|4569.3|4563.3|4569.5|4563.5|4569.3|4563.3|1
1721314240000|2024-07-18 14:50:40|4570|4564|4570.8|4564.8|4571.8|4565.8|4570|4564|5
1721314250000|2024-07-18 14:50:50|4570.3|4564.3|4572.7|4566.7|4572.7|4566.7|4570.3|4564.3|2
1721314260000|2024-07-18 14:51:00|4572.3|4566.3|4572|4566|4572.3|4566.3|4571.7|4565.7|69
1721314270000|2024-07-18 14:51:10|4572.3|4566.3|4577|4571|4577|4571|4572|4566|39
1721314280000|2024-07-18 14:51:20|4577.3|4571.3|4577|4571|4577.3|4571.3|4576|4570|6
1721314290000|2024-07-18 14:51:30|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|70
1721314300000|2024-07-18 14:51:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|6
1721314310000|2024-07-18 14:51:50|4577|4571|4576.3|4570.3|4577|4571|4576.3|4570.3|1
1721314320000|2024-07-18 14:52:00|4576.5|4570.5|4576.5|4570.5|4577.3|4571.3|4576.5|4570.5|5
1721314330000|2024-07-18 14:52:10|4577.3|4571.3|4577|4571|4577.3|4571.3|4576.5|4570.5|3
1721314340000|2024-07-18 14:52:20|4577.3|4571.3|4577|4571|4577.3|4571.3|4573.6|4567.6|10
1721314350000|2024-07-18 14:52:30|4577.3|4571.3|4575|4569|4577.3|4571.3|4575|4569|3
1721314360000|2024-07-18 14:52:40|4574.8|4568.8|4582.6|4576.6|4582.6|4576.6|4574|4568|9
1721314370000|2024-07-18 14:52:50|4582|4576|4589.1|4583.1|4590|4584|4581.6|4575.6|91
1721314380000|2024-07-18 14:53:00|4588.7|4582.7|4586.6|4580.6|4590|4584|4586.6|4580.6|57
1721314390000|2024-07-18 14:53:10|4586.2|4580.2|4587.6|4581.6|4587.6|4581.6|4586.2|4580.2|31
1721314400000|2024-07-18 14:53:20|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.1|4581.1|3
1721314410000|2024-07-18 14:53:30|4585.6|4579.6|4588|4582|4588|4582|4585.2|4579.2|9
1721314420000|2024-07-18 14:53:40|4588.1|4582.1|4584.8|4578.8|4588.1|4582.1|4584.8|4578.8|33
1721314430000|2024-07-18 14:53:50|4585|4579|4586.8|4580.8|4586.8|4580.8|4585|4579|12
1721314440000|2024-07-18 14:54:00|4587|4581|4589|4583|4589.2|4583.2|4587|4581|1
1721314450000|2024-07-18 14:54:10|4589.3|4583.3|4590.8|4584.8|4591.2|4585.2|4589.3|4583.3|4
1721314460000|2024-07-18 14:54:20|4591.8|4585.8|4589.1|4583.1|4591.8|4585.8|4588.8|4582.8|3
1721314470000|2024-07-18 14:54:30|4589.5|4583.5|4590.8|4584.8|4591|4585|4588.8|4582.8|1
1721314480000|2024-07-18 14:54:40|4590.5|4584.5|4587.5|4581.5|4591|4585|4587|4581|46
1721314490000|2024-07-18 14:54:50|4588|4582|4590|4584|4590|4584|4588|4582|11
1721314500000|2024-07-18 14:55:00|4588.1|4582.1|4590.1|4584.1|4590.1|4584.1|4588.1|4582.1|4
1721314510000|2024-07-18 14:55:10|4590|4584|4591|4585|4591|4585|4590|4584|2
1721314520000|2024-07-18 14:55:20|4590.6|4584.6|4590.5|4584.5|4591|4585|4590|4584|2
1721314530000|2024-07-18 14:55:30|4590.1|4584.1|4589|4583|4590.5|4584.5|4589|4583|5
1721314540000|2024-07-18 14:55:40|4588|4582|4589.1|4583.1|4589.1|4583.1|4588|4582|2
1721314550000|2024-07-18 14:55:50|4590|4584|4589.5|4583.5|4590|4584|4588.8|4582.8|0
1721314560000|2024-07-18 14:56:00|4589.6|4583.6|4591.5|4585.5|4591.5|4585.5|4589.6|4583.6|1
1721314570000|2024-07-18 14:56:10|4591.6|4585.6|4591.9|4585.9|4592.3|4586.3|4591.4|4585.4|5
1721314580000|2024-07-18 14:56:20|4592.2|4586.2|4595.2|4589.2|4596.1|4590.1|4592.2|4586.2|12
1721314590000|2024-07-18 14:56:30|4595.1|4589.1|4594.1|4588.1|4595.1|4589.1|4594.1|4588.1|1
1721314600000|2024-07-18 14:56:40|4594.4|4588.4|4594.1|4588.1|4595.2|4589.2|4594.1|4588.1|9
1721314610000|2024-07-18 14:56:50|4593.9|4587.9|4595.1|4589.1|4595.1|4589.1|4593.1|4587.1|0
1721314620000|2024-07-18 14:57:00|4594.7|4588.7|4594.2|4588.2|4595.1|4589.1|4594.2|4588.2|0
1721314630000|2024-07-18 14:57:10|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|1
1721314640000|2024-07-18 14:57:20|4594.9|4588.9|4599.2|4593.2|4599.2|4593.2|4594.9|4588.9|10
1721314650000|2024-07-18 14:57:30|4599.6|4593.6|4599.6|4593.6|4600.9|4594.9|4599.2|4593.2|17
1721314660000|2024-07-18 14:57:40|4599.4|4593.4|4600.2|4594.2|4601.1|4595.1|4599.2|4593.2|15
1721314670000|2024-07-18 14:57:50|4600.6|4594.6|4599.1|4593.1|4600.6|4594.6|4599.1|4593.1|9
1721314680000|2024-07-18 14:58:00|4599.2|4593.2|4598.8|4592.8|4599.2|4593.2|4597.4|4591.4|14
1721314690000|2024-07-18 14:58:10|4598.1|4592.1|4598.8|4592.8|4599.1|4593.1|4598.1|4592.1|4
1721314700000|2024-07-18 14:58:20|4598.4|4592.4|4596.8|4590.8|4598.8|4592.8|4596.8|4590.8|1
1721314710000|2024-07-18 14:58:30|4596.9|4590.9|4595.4|4589.4|4597.3|4591.3|4595.4|4589.4|1
1721314720000|2024-07-18 14:58:40|4595.3|4589.3|4593.2|4587.2|4595.3|4589.3|4592.8|4586.8|11
1721314730000|2024-07-18 14:58:50|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.2|4586.2|4
1721314750000|2024-07-18 14:59:10|4592.7|4586.7|4592.8|4586.8|4592.8|4586.8|4592.7|4586.7|1
1721314760000|2024-07-18 14:59:20|4592.9|4586.9|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|0
1721314770000|2024-07-18 14:59:30|4592.9|4586.9|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|0
1721314780000|2024-07-18 14:59:40|4592.9|4586.9|4593.5|4587.5|4594.3|4588.3|4592.9|4586.9|8
1721314790000|2024-07-18 14:59:50|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|1
1721314800000|2024-07-18 15:00:00|4594.7|4588.7|4594.4|4588.4|4595.3|4589.3|4594.2|4588.2|14
1721314810000|2024-07-18 15:00:10|4594.8|4588.8|4595.3|4589.3|4596.2|4590.2|4594.8|4588.8|2
1721314820000|2024-07-18 15:00:20|4595.7|4589.7|4594.8|4588.8|4596|4590|4594.7|4588.7|12
1721314830000|2024-07-18 15:00:30|4594.9|4588.9|4595.3|4589.3|4596|4590|4594.9|4588.9|1
1721314840000|2024-07-18 15:00:40|4596|4590|4595|4589|4596|4590|4595|4589|9
1721314850000|2024-07-18 15:00:50|4596.2|4590.2|4596.7|4590.7|4596.7|4590.7|4595.8|4589.8|1
1721314860000|2024-07-18 15:01:00|4596.4|4590.4|4596.4|4590.4|4596.5|4590.5|4595.7|4589.7|8
1721314870000|2024-07-18 15:01:10|4596|4590|4594.7|4588.7|4596.4|4590.4|4594.5|4588.5|7
1721314880000|2024-07-18 15:01:20|4594.5|4588.5|4595.8|4589.8|4596.2|4590.2|4593.7|4587.7|8
1721314890000|2024-07-18 15:01:30|4596.3|4590.3|4594.7|4588.7|4596.3|4590.3|4594.7|4588.7|134
1721314900000|2024-07-18 15:01:40|4594.3|4588.3|4595.5|4589.5|4595.8|4589.8|4593.7|4587.7|4
1721314910000|2024-07-18 15:01:50|4595.2|4589.2|4596.2|4590.2|4597|4591|4595.2|4589.2|3
1721314920000|2024-07-18 15:02:00|4596|4590|4594.5|4588.5|4596.2|4590.2|4594.5|4588.5|0
1721314930000|2024-07-18 15:02:10|4595.3|4589.3|4595.3|4589.3|4596.3|4590.3|4595.2|4589.2|1
1721314940000|2024-07-18 15:02:20|4595.2|4589.2|4591.8|4585.8|4595.5|4589.5|4591.8|4585.8|0
1721314950000|2024-07-18 15:02:30|4591.7|4585.7|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|0
1721314960000|2024-07-18 15:02:40|4591.4|4585.4|4592.3|4586.3|4592.3|4586.3|4591.4|4585.4|1
1721314970000|2024-07-18 15:02:50|4592.8|4586.8|4592.4|4586.4|4594.4|4588.4|4592.4|4586.4|13
1721314980000|2024-07-18 15:03:00|4592.3|4586.3|4592.4|4586.4|4593.3|4587.3|4591.8|4585.8|0
1721314990000|2024-07-18 15:03:10|4592.1|4586.1|4592.3|4586.3|4593.3|4587.3|4591.8|4585.8|10
1721315000000|2024-07-18 15:03:20|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.4|4585.4|1
1721315010000|2024-07-18 15:03:30|4591.9|4585.9|4593.9|4587.9|4594.8|4588.8|4591.9|4585.9|137
1721315020000|2024-07-18 15:03:40|4594.1|4588.1|4593.8|4587.8|4594.1|4588.1|4593.8|4587.8|0
1721315030000|2024-07-18 15:03:50|4592.9|4586.9|4593.1|4587.1|4593.8|4587.8|4592.8|4586.8|0
1721315040000|2024-07-18 15:04:00|4592.9|4586.9|4594.8|4588.8|4594.9|4588.9|4592.9|4586.9|1
1721315050000|2024-07-18 15:04:10|4594.3|4588.3|4594.8|4588.8|4594.8|4588.8|4594.3|4588.3|1
1721315060000|2024-07-18 15:04:20|4593.9|4587.9|4594.4|4588.4|4594.8|4588.8|4593.4|4587.4|10
1721315070000|2024-07-18 15:04:30|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1721315080000|2024-07-18 15:04:40|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4592.8|4586.8|2
1721315100000|2024-07-18 15:05:00|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|1
1721315110000|2024-07-18 15:05:10|4593.4|4587.4|4592.6|4586.6|4593.4|4587.4|4592.6|4586.6|0
1721315120000|2024-07-18 15:05:20|4593.3|4587.3|4597.2|4591.2|4598.1|4592.1|4593.3|4587.3|107
1721315130000|2024-07-18 15:05:30|4597.1|4591.1|4596.1|4590.1|4597.2|4591.2|4596.1|4590.1|16
1721315150000|2024-07-18 15:05:50|4596.2|4590.2|4596.6|4590.6|4596.6|4590.6|4596.1|4590.1|0
1721315160000|2024-07-18 15:06:00|4596.1|4590.1|4595.1|4589.1|4596.2|4590.2|4595.1|4589.1|3
1721315170000|2024-07-18 15:06:10|4594.9|4588.9|4596.2|4590.2|4596.2|4590.2|4594.9|4588.9|2
1721315180000|2024-07-18 15:06:20|||||||||3
1721315190000|2024-07-18 15:06:30|4595.9|4589.9|4595.2|4589.2|4595.9|4589.9|4595.2|4589.2|5
1721315200000|2024-07-18 15:06:40|4594.8|4588.8|4592.7|4586.7|4594.8|4588.8|4592.6|4586.6|7
1721315210000|2024-07-18 15:06:50|4593.1|4587.1|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|0
1721315220000|2024-07-18 15:07:00|4590.6|4584.6|4588.7|4582.7|4591.4|4585.4|4588.7|4582.7|16
1721315230000|2024-07-18 15:07:10|4588.4|4582.4|4588.6|4582.6|4589.2|4583.2|4588.4|4582.4|4
1721315240000|2024-07-18 15:07:20|4589.9|4583.9|4589.6|4583.6|4589.9|4583.9|4589.1|4583.1|2
1721315250000|2024-07-18 15:07:30|4589.4|4583.4|4588.9|4582.9|4589.6|4583.6|4588.9|4582.9|1
1721315260000|2024-07-18 15:07:40|4589.1|4583.1|4589.1|4583.1|4591.1|4585.1|4589.1|4583.1|2
1721315270000|2024-07-18 15:07:50|4589.7|4583.7|4589.1|4583.1|4589.7|4583.7|4589.1|4583.1|5
1721315280000|2024-07-18 15:08:00|4588.7|4582.7|4588.1|4582.1|4588.7|4582.7|4588.1|4582.1|3
1721315290000|2024-07-18 15:08:10|4587.7|4581.7|4588.1|4582.1|4588.1|4582.1|4587.7|4581.7|0
1721315300000|2024-07-18 15:08:20|4588.2|4582.2|4588.1|4582.1|4589.3|4583.3|4588.1|4582.1|33
1721315310000|2024-07-18 15:08:30|4589.1|4583.1|4589.6|4583.6|4589.6|4583.6|4589.1|4583.1|1
1721315320000|2024-07-18 15:08:40|4590.2|4584.2|4591.9|4585.9|4591.9|4585.9|4590.2|4584.2|0
1721315330000|2024-07-18 15:08:50|4591.4|4585.4|4590.8|4584.8|4591.9|4585.9|4590.8|4584.8|16
1721315340000|2024-07-18 15:09:00|4590.9|4584.9|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|7
1721315350000|2024-07-18 15:09:10|4591.8|4585.8|4590.8|4584.8|4591.9|4585.9|4590.8|4584.8|1
1721315360000|2024-07-18 15:09:20|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.4|4585.4|2
1721315380000|2024-07-18 15:09:40|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|25
1721315390000|2024-07-18 15:09:50|||||||||2
1721315400000|2024-07-18 15:10:00|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1721315410000|2024-07-18 15:10:10|4590.8|4584.8|4590.4|4584.4|4590.8|4584.8|4590.3|4584.3|1
1721315420000|2024-07-18 15:10:20|4590.3|4584.3|4590.8|4584.8|4590.8|4584.8|4590.3|4584.3|1
1721315430000|2024-07-18 15:10:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|1
1721315460000|2024-07-18 15:11:00|4590.4|4584.4|4590.9|4584.9|4591.3|4585.3|4590.3|4584.3|10
1721315480000|2024-07-18 15:11:20|4591.4|4585.4|4589.4|4583.4|4591.4|4585.4|4589.1|4583.1|59
1721315490000|2024-07-18 15:11:30|4589.8|4583.8|4593.1|4587.1|4593.7|4587.7|4589.8|4583.8|101
1721315500000|2024-07-18 15:11:40|4592.8|4586.8|4591.1|4585.1|4592.8|4586.8|4591.1|4585.1|40
1721315510000|2024-07-18 15:11:50|4590.8|4584.8|4589.1|4583.1|4590.8|4584.8|4589.1|4583.1|8
1721315520000|2024-07-18 15:12:00|4589.9|4583.9|4591.9|4585.9|4591.9|4585.9|4589.8|4583.8|0
1721315530000|2024-07-18 15:12:10|4591.6|4585.6|4591.9|4585.9|4592.1|4586.1|4591.6|4585.6|0
1721315540000|2024-07-18 15:12:20|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4591.9|4585.9|1
1721315550000|2024-07-18 15:12:30|4591.9|4585.9|4590.6|4584.6|4592.1|4586.1|4590.6|4584.6|2
1721315570000|2024-07-18 15:12:50|4590.3|4584.3|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|0
1721315580000|2024-07-18 15:13:00|4591.1|4585.1|4591.6|4585.6|4591.9|4585.9|4590.9|4584.9|3
1721315590000|2024-07-18 15:13:10|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.6|4585.6|1
1721315600000|2024-07-18 15:13:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|1
1721315610000|2024-07-18 15:13:30|4592.4|4586.4|4592.6|4586.6|4592.6|4586.6|4592.4|4586.4|1
1721315620000|2024-07-18 15:13:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|1
1721315630000|2024-07-18 15:13:50|4592.3|4586.3|4592.4|4586.4|4592.4|4586.4|4592.3|4586.3|0
1721315640000|2024-07-18 15:14:00|4593.4|4587.4|4591.9|4585.9|4593.4|4587.4|4591.9|4585.9|5
1721315650000|2024-07-18 15:14:10|4592.1|4586.1|4592.9|4586.9|4592.9|4586.9|4592.1|4586.1|0
1721315660000|2024-07-18 15:14:20|4593.3|4587.3|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|0
1721315680000|2024-07-18 15:14:40|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|0
1721315690000|2024-07-18 15:14:50|||||||||7
1721315700000|2024-07-18 15:15:00|4593.4|4587.4|4597.3|4591.3|4597.3|4591.3|4593.1|4587.1|10
1721315710000|2024-07-18 15:15:10|4597.8|4591.8|4599.4|4593.4|4599.9|4593.9|4597.3|4591.3|43
1721315720000|2024-07-18 15:15:20|4599.3|4593.3|4598.4|4592.4|4599.3|4593.3|4598.4|4592.4|3
1721315730000|2024-07-18 15:15:30|4598.6|4592.6|4599.4|4593.4|4599.6|4593.6|4598.4|4592.4|0
1721315740000|2024-07-18 15:15:40|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4598.9|4592.9|4
1721315750000|2024-07-18 15:15:50|4598.9|4592.9|4598.8|4592.8|4598.9|4592.9|4598.8|4592.8|4
1721315760000|2024-07-18 15:16:00|4598.9|4592.9|4598.3|4592.3|4598.9|4592.9|4598.3|4592.3|5
1721315770000|2024-07-18 15:16:10|4599.1|4593.1|4598.8|4592.8|4599.1|4593.1|4598.8|4592.8|6
1721315780000|2024-07-18 15:16:20|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1721315790000|2024-07-18 15:16:30|4598.8|4592.8|4597|4591|4598.8|4592.8|4597|4591|35
1721315800000|2024-07-18 15:16:40|4597.1|4591.1|4597|4591|4597.1|4591.1|4597|4591|19
1721315830000|2024-07-18 15:17:10|4597.3|4591.3|4599.6|4593.6|4600|4594|4597.3|4591.3|5
1721315840000|2024-07-18 15:17:20|4599.4|4593.4|4599.1|4593.1|4599.4|4593.4|4599|4593|3
1721315850000|2024-07-18 15:17:30|4599.4|4593.4|4600.6|4594.6|4601.1|4595.1|4599.1|4593.1|10
1721315860000|2024-07-18 15:17:40|4600.8|4594.8|4598.8|4592.8|4600.8|4594.8|4598.6|4592.6|2
1721315870000|2024-07-18 15:17:50|4599.1|4593.1|4599.1|4593.1|4599.3|4593.3|4598.8|4592.8|134
1721315880000|2024-07-18 15:18:00|4599.3|4593.3|4599.8|4593.8|4601|4595|4599.3|4593.3|2
1721315890000|2024-07-18 15:18:10|4599.6|4593.6|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|0
1721315900000|2024-07-18 15:18:20|4599|4593|4599|4593|4599|4593|4599|4593|0
1721315910000|2024-07-18 15:18:30|4598.9|4592.9|4599|4593|4599|4593|4598.5|4592.5|19
1721315920000|2024-07-18 15:18:40|||||||||5
1721315930000|2024-07-18 15:18:50|4595.5|4589.5|4595.1|4589.1|4595.5|4589.5|4595.1|4589.1|8
1721315940000|2024-07-18 15:19:00|4594.5|4588.5|4594.1|4588.1|4594.5|4588.5|4594.1|4588.1|0
1721315950000|2024-07-18 15:19:10|4594.5|4588.5|4594|4588|4594.5|4588.5|4594|4588|133
1721315960000|2024-07-18 15:19:20|4593.5|4587.5|4593.6|4587.6|4593.6|4587.6|4593.5|4587.5|2
1721315970000|2024-07-18 15:19:30|4593.5|4587.5|4594|4588|4594|4588|4593.5|4587.5|6
1721315980000|2024-07-18 15:19:40|||||||||2
1721315990000|2024-07-18 15:19:50|4595.5|4589.5|4596|4590|4596|4590|4595.5|4589.5|16
1721316000000|2024-07-18 15:20:00|4595.5|4589.5|4594.5|4588.5|4595.5|4589.5|4594.5|4588.5|1
1721316010000|2024-07-18 15:20:10|4594|4588|4595|4589|4595.1|4589.1|4594|4588|1
1721316020000|2024-07-18 15:20:20|4595.1|4589.1|4595|4589|4595.1|4589.1|4595|4589|2
1721316030000|2024-07-18 15:20:30|||||||||12
1721316040000|2024-07-18 15:20:40|||||||||1
1721316060000|2024-07-18 15:21:00|||||||||20
1721316080000|2024-07-18 15:21:20|||||||||2
1721316090000|2024-07-18 15:21:30|4595.3|4589.3|4595|4589|4595.3|4589.3|4595|4589|8
1721316100000|2024-07-18 15:21:40|4592.5|4586.5|4592.1|4586.1|4592.5|4586.5|4592.1|4586.1|2
1721316110000|2024-07-18 15:21:50|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|0
1721316120000|2024-07-18 15:22:00|4592.5|4586.5|4592|4586|4593.5|4587.5|4592|4586|13
1721316130000|2024-07-18 15:22:10|4593.5|4587.5|4593|4587|4593.5|4587.5|4592|4586|14
1721316140000|2024-07-18 15:22:20|4593.3|4587.3|4594|4588|4595.3|4589.3|4593.3|4587.3|0
1721316150000|2024-07-18 15:22:30|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|96
1721316160000|2024-07-18 15:22:40|4594.5|4588.5|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|4
1721316170000|2024-07-18 15:22:50|4593.5|4587.5|4594.5|4588.5|4595|4589|4593.5|4587.5|1
1721316180000|2024-07-18 15:23:00|4594.1|4588.1|4594.5|4588.5|4594.5|4588.5|4594.1|4588.1|0
1721316190000|2024-07-18 15:23:10|4594.1|4588.1|4593.5|4587.5|4594.1|4588.1|4593.5|4587.5|0
1721316200000|2024-07-18 15:23:20|4593.6|4587.6|4595.1|4589.1|4595.1|4589.1|4593.6|4587.6|0
1721316210000|2024-07-18 15:23:30|4595|4589|4594.1|4588.1|4595.1|4589.1|4594.1|4588.1|2
1721316220000|2024-07-18 15:23:40|4594|4588|4594|4588|4594.1|4588.1|4594|4588|0
1721316230000|2024-07-18 15:23:50|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1721316240000|2024-07-18 15:24:00|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4593.3|4587.3|5
1721316250000|2024-07-18 15:24:10|4594|4588|4594.1|4588.1|4594.1|4588.1|4594|4588|0
1721316260000|2024-07-18 15:24:20|4594.3|4588.3|4590.5|4584.5|4594.6|4588.6|4590.1|4584.1|249
1721316270000|2024-07-18 15:24:30|4590|4584|4589|4583|4590.3|4584.3|4589|4583|24
1721316280000|2024-07-18 15:24:40|4588|4582|4586.5|4580.5|4588|4582|4586.5|4580.5|25
1721316290000|2024-07-18 15:24:50|4586.3|4580.3|4587.8|4581.8|4587.8|4581.8|4584.8|4578.8|22
1721316300000|2024-07-18 15:25:00|4587.7|4581.7|4588.2|4582.2|4588.3|4582.3|4587.3|4581.3|70
1721316310000|2024-07-18 15:25:10|4588.5|4582.5|4589.8|4583.8|4589.8|4583.8|4588.5|4582.5|1
1721316320000|2024-07-18 15:25:20|4589.7|4583.7|4590.5|4584.5|4590.5|4584.5|4589.3|4583.3|1
1721316330000|2024-07-18 15:25:30|4590.8|4584.8|4591.8|4585.8|4591.8|4585.8|4590.8|4584.8|0
1721316340000|2024-07-18 15:25:40|||||||||1
1721316350000|2024-07-18 15:25:50|4591.5|4585.5|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|30
1721316360000|2024-07-18 15:26:00|4591.7|4585.7|4591.3|4585.3|4591.7|4585.7|4591.3|4585.3|3
1721316380000|2024-07-18 15:26:20|4590.3|4584.3|4590.5|4584.5|4590.5|4584.5|4590.3|4584.3|4
1721316390000|2024-07-18 15:26:30|4590.3|4584.3|4590.5|4584.5|4590.5|4584.5|4590.3|4584.3|1
1721316400000|2024-07-18 15:26:40|4590.3|4584.3|4590.5|4584.5|4590.5|4584.5|4590.3|4584.3|0
1721316410000|2024-07-18 15:26:50|4590.6|4584.6|4591.3|4585.3|4591.3|4585.3|4590.6|4584.6|5
1721316420000|2024-07-18 15:27:00|4591|4585|4591.3|4585.3|4591.3|4585.3|4591|4585|0
1721316430000|2024-07-18 15:27:10|4591.7|4585.7|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|4
1721316440000|2024-07-18 15:27:20|4591.5|4585.5|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|0
1721316450000|2024-07-18 15:27:30|4589.5|4583.5|4594.8|4588.8|4594.8|4588.8|4589.5|4583.5|16
1721316460000|2024-07-18 15:27:40|4594.7|4588.7|4592.7|4586.7|4594.8|4588.8|4592.7|4586.7|35
1721316470000|2024-07-18 15:27:50|4592.8|4586.8|4592.7|4586.7|4593.7|4587.7|4592.7|4586.7|1
1721316480000|2024-07-18 15:28:00|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.8|4586.8|0
1721316490000|2024-07-18 15:28:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4
1721316500000|2024-07-18 15:28:20|4593.2|4587.2|4593.3|4587.3|4593.3|4587.3|4593.2|4587.2|0
1721316510000|2024-07-18 15:28:30|4593.5|4587.5|4593.3|4587.3|4593.5|4587.5|4593.3|4587.3|0
1721316520000|2024-07-18 15:28:40|4593.7|4587.7|4594.8|4588.8|4595|4589|4593.7|4587.7|4
1721316530000|2024-07-18 15:28:50|4595|4589|4595|4589|4595|4589|4595|4589|0
1721316540000|2024-07-18 15:29:00|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595|4589|6
1721316550000|2024-07-18 15:29:10|4595|4589|4594.7|4588.7|4595|4589|4594.7|4588.7|3
1721316560000|2024-07-18 15:29:20|4594.8|4588.8|4595|4589|4595.3|4589.3|4594.8|4588.8|2
1721316580000|2024-07-18 15:29:40|4595.7|4589.7|4595.7|4589.7|4595.8|4589.8|4595.7|4589.7|2
1721316590000|2024-07-18 15:29:50|||||||||1
1721316600000|2024-07-18 15:30:00|4596.7|4590.7|4597.7|4591.7|4597.7|4591.7|4596.7|4590.7|6
1721316610000|2024-07-18 15:30:10|4597.2|4591.2|4601|4595|4601|4595|4596.5|4590.5|16
1721316620000|2024-07-18 15:30:20|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|3
1721316640000|2024-07-18 15:30:40|4600.8|4594.8|4600|4594|4600.8|4594.8|4600|4594|2
1721316650000|2024-07-18 15:30:50|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|0
1721316660000|2024-07-18 15:31:00|4599.5|4593.5|4601|4595|4601|4595|4599.5|4593.5|2
1721316680000|2024-07-18 15:31:20|4600.5|4594.5|4602.3|4596.3|4602.3|4596.3|4600.3|4594.3|29
1721316690000|2024-07-18 15:31:30|4602|4596|4601.8|4595.8|4602.3|4596.3|4601.5|4595.5|2
1721316700000|2024-07-18 15:31:40|4601.3|4595.3|4601.7|4595.7|4601.7|4595.7|4601.3|4595.3|5
1721316710000|2024-07-18 15:31:50|4602|4596|4602.3|4596.3|4602.3|4596.3|4601|4595|37
1721316720000|2024-07-18 15:32:00|4602|4596|4602|4596|4602|4596|4602|4596|3
1721316730000|2024-07-18 15:32:10|||||||||1
1721316750000|2024-07-18 15:32:30|4605.1|4599.1|4607.6|4601.6|4607.6|4601.6|4605.1|4599.1|33
1721316760000|2024-07-18 15:32:40|4608.1|4602.1|4606.3|4600.3|4608.6|4602.6|4606.3|4600.3|30
1721316770000|2024-07-18 15:32:50|4606|4600|4603.8|4597.8|4606|4600|4603.8|4597.8|17
1721316780000|2024-07-18 15:33:00|4602.8|4596.8|4602.8|4596.8|4603.8|4597.8|4602.8|4596.8|6
1721316790000|2024-07-18 15:33:10|4603.3|4597.3|4604.3|4598.3|4604.8|4598.8|4603|4597|1
1721316800000|2024-07-18 15:33:20|4604.7|4598.7|4603.3|4597.3|4604.7|4598.7|4603.2|4597.2|1
1721316810000|2024-07-18 15:33:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|1
1721316820000|2024-07-18 15:33:40|4602.2|4596.2|4601.2|4595.2|4602.2|4596.2|4601.2|4595.2|0
1721316830000|2024-07-18 15:33:50|4599|4593|4600|4594|4600.3|4594.3|4599|4593|3
1721316840000|2024-07-18 15:34:00|4598.8|4592.8|4598.6|4592.6|4599.3|4593.3|4598.5|4592.5|9
1721316850000|2024-07-18 15:34:10|4599.3|4593.3|4601.8|4595.8|4602.3|4596.3|4598.5|4592.5|5
1721316860000|2024-07-18 15:34:20|4602|4596|4602|4596|4602.3|4596.3|4601.8|4595.8|0
1721316870000|2024-07-18 15:34:30|4602.3|4596.3|4602.2|4596.2|4602.3|4596.3|4602.2|4596.2|0
1721316880000|2024-07-18 15:34:40|4601.8|4595.8|4602|4596|4602|4596|4601.3|4595.3|0
1721316890000|2024-07-18 15:34:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1721316900000|2024-07-18 15:35:00|4602.5|4596.5|4601.8|4595.8|4603.3|4597.3|4601.8|4595.8|5
1721316910000|2024-07-18 15:35:10|4601.7|4595.7|4601.3|4595.3|4601.7|4595.7|4600.6|4594.6|2
1721316920000|2024-07-18 15:35:20|4601.5|4595.5|4603.3|4597.3|4603.3|4597.3|4601.5|4595.5|22
1721316930000|2024-07-18 15:35:30|4603|4597|4603.5|4597.5|4603.5|4597.5|4603|4597|10
1721316940000|2024-07-18 15:35:40|4603.6|4597.6|4604.3|4598.3|4604.3|4598.3|4603.6|4597.6|0
1721316950000|2024-07-18 15:35:50|4604.5|4598.5|4607|4601|4607|4601|4604.5|4598.5|2
1721316960000|2024-07-18 15:36:00|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|5
1721316970000|2024-07-18 15:36:10|4607.5|4601.5|4607.6|4601.6|4608|4602|4607.5|4601.5|4
1721316980000|2024-07-18 15:36:20|4608|4602|4608.5|4602.5|4608.8|4602.8|4608|4602|2
1721316990000|2024-07-18 15:36:30|4608.9|4602.9|4609.6|4603.6|4610.1|4604.1|4608.9|4602.9|102
1721317000000|2024-07-18 15:36:40|4610|4604|4610.3|4604.3|4610.3|4604.3|4610|4604|47
1721317010000|2024-07-18 15:36:50|4610|4604|4610.3|4604.3|4610.5|4604.5|4610|4604|161
1721317020000|2024-07-18 15:37:00|4610|4604|4608|4602|4610|4604|4608|4602|15
1721317030000|2024-07-18 15:37:10|4607.8|4601.8|4607.5|4601.5|4607.8|4601.8|4606.3|4600.3|18
1721317040000|2024-07-18 15:37:20|4608|4602|4608.8|4602.8|4608.8|4602.8|4608|4602|23
1721317050000|2024-07-18 15:37:30|4609|4603|4610.5|4604.5|4610.5|4604.5|4609|4603|3
1721317060000|2024-07-18 15:37:40|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.2|4606.2|20
1721317070000|2024-07-18 15:37:50|4612.5|4606.5|4609.9|4603.9|4612.7|4606.7|4609.9|4603.9|125
1721317080000|2024-07-18 15:38:00|4610.6|4604.6|4609.6|4603.6|4610.8|4604.8|4609.6|4603.6|1
1721317100000|2024-07-18 15:38:20|4609.5|4603.5|4609.1|4603.1|4609.5|4603.5|4609|4603|99
1721317110000|2024-07-18 15:38:30|4609|4603|4608.8|4602.8|4609|4603|4608.8|4602.8|12
1721317120000|2024-07-18 15:38:40|4609|4603|4610.5|4604.5|4611.3|4605.3|4609|4603|19
1721317130000|2024-07-18 15:38:50|4610.1|4604.1|4614.7|4608.7|4615.1|4609.1|4610|4604|43
1721317140000|2024-07-18 15:39:00|4615.8|4609.8|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|25
1721317150000|2024-07-18 15:39:10|4614.8|4608.8|4615.3|4609.3|4615.3|4609.3|4614.8|4608.8|1
1721317170000|2024-07-18 15:39:30|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4613.3|4607.3|3
1721317180000|2024-07-18 15:39:40|4613.7|4607.7|4613.3|4607.3|4613.7|4607.7|4613.3|4607.3|0
1721317190000|2024-07-18 15:39:50|4613.2|4607.2|4610.1|4604.1|4613.3|4607.3|4610.1|4604.1|6
1721317210000|2024-07-18 15:40:10|4609.6|4603.6|4609.1|4603.1|4609.6|4603.6|4609.1|4603.1|1
1721317220000|2024-07-18 15:40:20|4608.7|4602.7|4609.7|4603.7|4609.7|4603.7|4608.2|4602.2|14
1721317230000|2024-07-18 15:40:30|4609.3|4603.3|4609.7|4603.7|4609.7|4603.7|4609.3|4603.3|0
1721317240000|2024-07-18 15:40:40|4609.3|4603.3|4609.7|4603.7|4609.7|4603.7|4609.3|4603.3|3
1721317260000|2024-07-18 15:41:00|4609.6|4603.6|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|2
1721317270000|2024-07-18 15:41:10|4612.1|4606.1|4613.3|4607.3|4613.3|4607.3|4611.2|4605.2|7
1721317280000|2024-07-18 15:41:20|4614.6|4608.6|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|4
1721317290000|2024-07-18 15:41:30|4615.1|4609.1|4614.3|4608.3|4615.3|4609.3|4614.3|4608.3|6
1721317300000|2024-07-18 15:41:40|4613.8|4607.8|4612.7|4606.7|4613.8|4607.8|4612.7|4606.7|2
1721317310000|2024-07-18 15:41:50|4612.3|4606.3|4611.2|4605.2|4612.8|4606.8|4611.2|4605.2|1
1721317320000|2024-07-18 15:42:00|4611.3|4605.3|4609.5|4603.5|4611.7|4605.7|4609.5|4603.5|60
1721317330000|2024-07-18 15:42:10|||||||||3
1721317340000|2024-07-18 15:42:20|4609.8|4603.8|4611.2|4605.2|4611.2|4605.2|4609.8|4603.8|13
1721317350000|2024-07-18 15:42:30|4611.7|4605.7|4612|4606|4613|4607|4611.7|4605.7|0
1721317360000|2024-07-18 15:42:40|4611.7|4605.7|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|0
1721317370000|2024-07-18 15:42:50|4612.7|4606.7|4610.8|4604.8|4613|4607|4610.8|4604.8|0
1721317380000|2024-07-18 15:43:00|4611.3|4605.3|4610.8|4604.8|4611.7|4605.7|4610.7|4604.7|23
1721317390000|2024-07-18 15:43:10|||||||||1
1721317400000|2024-07-18 15:43:20|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|3
1721317410000|2024-07-18 15:43:30|4611.7|4605.7|4613.2|4607.2|4613.2|4607.2|4611.7|4605.7|0
1721317420000|2024-07-18 15:43:40|4612.2|4606.2|4608.8|4602.8|4612.3|4606.3|4608.8|4602.8|2
1721317430000|2024-07-18 15:43:50|4610|4604|4609.7|4603.7|4610.3|4604.3|4608.5|4602.5|84
1721317440000|2024-07-18 15:44:00|4610|4604|4609.9|4603.9|4610|4604|4609.9|4603.9|0
1721317450000|2024-07-18 15:44:10|4609.7|4603.7|4608.5|4602.5|4610.2|4604.2|4608.5|4602.5|2
1721317460000|2024-07-18 15:44:20|4609|4603|4608.7|4602.7|4609.5|4603.5|4608.7|4602.7|2
1721317470000|2024-07-18 15:44:30|4608.3|4602.3|4604.6|4598.6|4608.3|4602.3|4604.6|4598.6|22
1721317480000|2024-07-18 15:44:40|4605|4599|4604.3|4598.3|4605|4599|4604|4598|11
1721317490000|2024-07-18 15:44:50|4604.5|4598.5|4607.9|4601.9|4608.6|4602.6|4604|4598|77
1721317500000|2024-07-18 15:45:00|4608.3|4602.3|4609.6|4603.6|4609.7|4603.7|4608.3|4602.3|94
1721317510000|2024-07-18 15:45:10|4609.1|4603.1|4608.7|4602.7|4609.1|4603.1|4607.7|4601.7|19
1721317520000|2024-07-18 15:45:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|3
1721317530000|2024-07-18 15:45:30|4608.7|4602.7|4609.7|4603.7|4609.7|4603.7|4608.7|4602.7|8
1721317540000|2024-07-18 15:45:40|4610.1|4604.1|4616.6|4610.6|4617.1|4611.1|4610.1|4604.1|129
1721317550000|2024-07-18 15:45:50|4616.7|4610.7|4616.6|4610.6|4617.1|4611.1|4616.5|4610.5|17
1721317560000|2024-07-18 15:46:00|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|1
1721317570000|2024-07-18 15:46:10|4615.2|4609.2|4613.6|4607.6|4615.2|4609.2|4613.6|4607.6|57
1721317580000|2024-07-18 15:46:20|4613.2|4607.2|4612.9|4606.9|4613.7|4607.7|4612.9|4606.9|0
1721317590000|2024-07-18 15:46:30|4612.7|4606.7|4611.7|4605.7|4612.9|4606.9|4611.7|4605.7|0
1721317600000|2024-07-18 15:46:40|4611.6|4605.6|4611.2|4605.2|4611.7|4605.7|4610.9|4604.9|0
1721317610000|2024-07-18 15:46:50|4610.9|4604.9|4610.7|4604.7|4610.9|4604.9|4610.7|4604.7|2
1721317620000|2024-07-18 15:47:00|4609.9|4603.9|4609.7|4603.7|4610.2|4604.2|4609.7|4603.7|0
1721317630000|2024-07-18 15:47:10|4610.1|4604.1|4609.7|4603.7|4610.1|4604.1|4609.7|4603.7|2
1721317640000|2024-07-18 15:47:20|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4608.7|4602.7|12
1721317650000|2024-07-18 15:47:30|4609.9|4603.9|4610.7|4604.7|4610.9|4604.9|4609.9|4603.9|0
1721317660000|2024-07-18 15:47:40|4610.2|4604.2|4610.4|4604.4|4610.7|4604.7|4610.2|4604.2|2
1721317670000|2024-07-18 15:47:50|4610.2|4604.2|4610.4|4604.4|4610.4|4604.4|4610.2|4604.2|0
1721317680000|2024-07-18 15:48:00|4610.2|4604.2|4609.7|4603.7|4610.4|4604.4|4609.7|4603.7|0
1721317690000|2024-07-18 15:48:10|4609.4|4603.4|4610.4|4604.4|4610.9|4604.9|4609.4|4603.4|0
1721317700000|2024-07-18 15:48:20|4611.2|4605.2|4610.1|4604.1|4611.9|4605.9|4610.1|4604.1|4
1721317710000|2024-07-18 15:48:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4609.5|4603.5|14
1721317720000|2024-07-18 15:48:40|4609.9|4603.9|4609.7|4603.7|4610.1|4604.1|4609.4|4603.4|1
1721317730000|2024-07-18 15:48:50|4609.4|4603.4|4609.1|4603.1|4609.4|4603.4|4609.1|4603.1|1
1721317740000|2024-07-18 15:49:00|4608.9|4602.9|4609.7|4603.7|4610.1|4604.1|4608.9|4602.9|7
1721317750000|2024-07-18 15:49:10|4609.6|4603.6|4608.7|4602.7|4609.6|4603.6|4608.7|4602.7|1
1721317760000|2024-07-18 15:49:20|4608.4|4602.4|4608.7|4602.7|4608.7|4602.7|4608.4|4602.4|1
1721317770000|2024-07-18 15:49:30|4609.1|4603.1|4607.9|4601.9|4609.1|4603.1|4607.9|4601.9|1
1721317780000|2024-07-18 15:49:40|4608.2|4602.2|4608.7|4602.7|4608.7|4602.7|4608.2|4602.2|4
1721317790000|2024-07-18 15:49:50|4609.9|4603.9|4609.9|4603.9|4610.7|4604.7|4609.9|4603.9|6
1721317800000|2024-07-18 15:50:00|4610.2|4604.2|4609.9|4603.9|4610.2|4604.2|4609.9|4603.9|0
1721317810000|2024-07-18 15:50:10|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1721317820000|2024-07-18 15:50:20|4609.6|4603.6|4608.7|4602.7|4609.7|4603.7|4608.7|4602.7|8
1721317830000|2024-07-18 15:50:30|4608.6|4602.6|4608.7|4602.7|4608.7|4602.7|4608.6|4602.6|4
1721317840000|2024-07-18 15:50:40|4608.6|4602.6|4608.7|4602.7|4608.7|4602.7|4608.6|4602.6|3
1721317850000|2024-07-18 15:50:50|4608.4|4602.4|4609.9|4603.9|4609.9|4603.9|4608.4|4602.4|13
1721317860000|2024-07-18 15:51:00|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721317870000|2024-07-18 15:51:10|4611.4|4605.4|4609.9|4603.9|4611.4|4605.4|4609.9|4603.9|3
1721317880000|2024-07-18 15:51:20|4610.7|4604.7|4608.9|4602.9|4610.9|4604.9|4608.9|4602.9|1
1721317890000|2024-07-18 15:51:30|4608.7|4602.7|4607.6|4601.6|4608.7|4602.7|4607.6|4601.6|1
1721317900000|2024-07-18 15:51:40|4607.7|4601.7|4606.7|4600.7|4608|4602|4606.7|4600.7|5
1721317910000|2024-07-18 15:51:50|4607.1|4601.1|4604.2|4598.2|4607.1|4601.1|4603.6|4597.6|11
1721317920000|2024-07-18 15:52:00|4605.7|4599.7|4606.6|4600.6|4606.9|4600.9|4605.7|4599.7|3
1721317930000|2024-07-18 15:52:10|4606.1|4600.1|4605.2|4599.2|4606.1|4600.1|4605.2|4599.2|0
1721317940000|2024-07-18 15:52:20|4605.1|4599.1|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|6
1721317950000|2024-07-18 15:52:30|4603.9|4597.9|4603.2|4597.2|4603.9|4597.9|4603.2|4597.2|1
1721317960000|2024-07-18 15:52:40|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|2
1721317970000|2024-07-18 15:52:50|4604.6|4598.6|4603.2|4597.2|4604.6|4598.6|4603.2|4597.2|4
1721317980000|2024-07-18 15:53:00|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1721317990000|2024-07-18 15:53:10|4603.7|4597.7|4604.9|4598.9|4605.9|4599.9|4603.7|4597.7|13
1721318000000|2024-07-18 15:53:20|4605.2|4599.2|4604.9|4598.9|4605.6|4599.6|4604.9|4598.9|2
1721318010000|2024-07-18 15:53:30|4611.6|4605.6|4610.7|4604.7|4611.6|4605.6|4610.7|4604.7|8
1721318020000|2024-07-18 15:53:40|4609.6|4603.6|4609.7|4603.7|4609.9|4603.9|4609.1|4603.1|31
1721318030000|2024-07-18 15:53:50|4609.9|4603.9|4609.7|4603.7|4609.9|4603.9|4609.7|4603.7|0
1721318040000|2024-07-18 15:54:00|4610.2|4604.2|4611.9|4605.9|4612.2|4606.2|4610.2|4604.2|1
1721318050000|2024-07-18 15:54:10|4611.2|4605.2|4611.7|4605.7|4611.7|4605.7|4611.2|4605.2|3
1721318060000|2024-07-18 15:54:20|4611.6|4605.6|4611.7|4605.7|4611.7|4605.7|4611.6|4605.6|0
1721318070000|2024-07-18 15:54:30|4611.6|4605.6|4610.7|4604.7|4611.9|4605.9|4610.7|4604.7|1
1721318080000|2024-07-18 15:54:40|4610.6|4604.6|4610.7|4604.7|4610.7|4604.7|4610.6|4604.6|0
1721318090000|2024-07-18 15:54:50|4610.6|4604.6|4610.7|4604.7|4610.7|4604.7|4609.9|4603.9|2
1721318100000|2024-07-18 15:55:00|4611.1|4605.1|4611.7|4605.7|4611.7|4605.7|4611.1|4605.1|3
1721318110000|2024-07-18 15:55:10|4611.6|4605.6|4610.2|4604.2|4611.7|4605.7|4610.1|4604.1|1
1721318120000|2024-07-18 15:55:20|4609.9|4603.9|4608.7|4602.7|4610.2|4604.2|4608.7|4602.7|2
1721318130000|2024-07-18 15:55:30|4609.1|4603.1|4608.9|4602.9|4609.6|4603.6|4608.9|4602.9|0
1721318140000|2024-07-18 15:55:40|4608.7|4602.7|4607.9|4601.9|4608.7|4602.7|4607.9|4601.9|1
1721318150000|2024-07-18 15:55:50|4608.2|4602.2|4605.7|4599.7|4608.2|4602.2|4605.7|4599.7|5
1721318160000|2024-07-18 15:56:00|4605.4|4599.4|4604.1|4598.1|4605.6|4599.6|4604.1|4598.1|1
1721318170000|2024-07-18 15:56:10|4603.2|4597.2|4605.6|4599.6|4605.7|4599.7|4603.2|4597.2|7
1721318180000|2024-07-18 15:56:20|4604.9|4598.9|4603.7|4597.7|4604.9|4598.9|4603.7|4597.7|4
1721318190000|2024-07-18 15:56:30|4603.2|4597.2|4603.9|4597.9|4604.7|4598.7|4603.2|4597.2|4
1721318200000|2024-07-18 15:56:40|4604.2|4598.2|4604.2|4598.2|4604.6|4598.6|4604.2|4598.2|0
1721318210000|2024-07-18 15:56:50|4604.7|4598.7|4604.9|4598.9|4604.9|4598.9|4604|4598|0
1721318220000|2024-07-18 15:57:00|4604.6|4598.6|4604.9|4598.9|4604.9|4598.9|4603.9|4597.9|16
1721318230000|2024-07-18 15:57:10|4604.7|4598.7|4604.9|4598.9|4604.9|4598.9|4604.7|4598.7|2
1721318240000|2024-07-18 15:57:20|4604.2|4598.2|4603.1|4597.1|4604.2|4598.2|4603.1|4597.1|1
1721318250000|2024-07-18 15:57:30|||||||||1
1721318260000|2024-07-18 15:57:40|||||||||1
1721318270000|2024-07-18 15:57:50|4603|4597|4601.7|4595.7|4603|4597|4601.7|4595.7|1
1721318280000|2024-07-18 15:58:00|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|1
1721318290000|2024-07-18 15:58:10|4602|4596|4601.6|4595.6|4603.1|4597.1|4601.2|4595.2|20
1721318300000|2024-07-18 15:58:20|4602.6|4596.6|4601.6|4595.6|4602.6|4596.6|4601.2|4595.2|4
1721318310000|2024-07-18 15:58:30|4601.7|4595.7|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|5
1721318330000|2024-07-18 15:58:50|||||||||2
1721318340000|2024-07-18 15:59:00|4602.1|4596.1|4602.2|4596.2|4602.2|4596.2|4602.1|4596.1|13
1721318350000|2024-07-18 15:59:10|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|5
1721318360000|2024-07-18 15:59:20|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4600.7|4594.7|42
1721318370000|2024-07-18 15:59:30|4601.7|4595.7|4600.7|4594.7|4601.7|4595.7|4600.7|4594.7|6
1721318380000|2024-07-18 15:59:40|||||||||3
1721318390000|2024-07-18 15:59:50|4601.1|4595.1|4599.7|4593.7|4601.7|4595.7|4599.4|4593.4|26
1721318400000|2024-07-18 16:00:00|4599.6|4593.6|4599.6|4593.6|4599.9|4593.9|4599.4|4593.4|9
1721318410000|2024-07-18 16:00:10|4599.4|4593.4|4598.9|4592.9|4600.1|4594.1|4598.8|4592.8|6
1721318420000|2024-07-18 16:00:20|4599.1|4593.1|4599.4|4593.4|4599.6|4593.6|4599.1|4593.1|0
1721318430000|2024-07-18 16:00:30|4599.6|4593.6|4596.6|4590.6|4600|4594|4596.6|4590.6|70
1721318440000|2024-07-18 16:00:40|4595.9|4589.9|4594.1|4588.1|4595.9|4589.9|4593.6|4587.6|15
1721318450000|2024-07-18 16:00:50|4595.3|4589.3|4599.6|4593.6|4601.9|4595.9|4594.7|4588.7|50
1721318460000|2024-07-18 16:01:00|4598.6|4592.6|4598.7|4592.7|4600.2|4594.2|4598.1|4592.1|63
1721318470000|2024-07-18 16:01:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4598.7|4592.7|2
1721318480000|2024-07-18 16:01:20|4598.7|4592.7|4599.1|4593.1|4599.1|4593.1|4598.7|4592.7|0
1721318490000|2024-07-18 16:01:30|4599.4|4593.4|4599.6|4593.6|4601.1|4595.1|4599.4|4593.4|44
1721318500000|2024-07-18 16:01:40|4599.4|4593.4|4599.4|4593.4|4599.6|4593.6|4599.4|4593.4|11
1721318510000|2024-07-18 16:01:50|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.4|4592.4|0
1721318520000|2024-07-18 16:02:00|4595.9|4589.9|4596.3|4590.3|4596.3|4590.3|4595.9|4589.9|26
1721318530000|2024-07-18 16:02:10|4596.4|4590.4|4595.9|4589.9|4596.8|4590.8|4595.9|4589.9|21
1721318540000|2024-07-18 16:02:20|4596.3|4590.3|4596.8|4590.8|4596.8|4590.8|4595.9|4589.9|2
1721318550000|2024-07-18 16:02:30|4596.4|4590.4|4596.4|4590.4|4596.8|4590.8|4595.9|4589.9|7
1721318560000|2024-07-18 16:02:40|4597.6|4591.6|4596.4|4590.4|4597.9|4591.9|4596.4|4590.4|19
1721318570000|2024-07-18 16:02:50|4596.3|4590.3|4596.4|4590.4|4596.4|4590.4|4596.3|4590.3|11
1721318580000|2024-07-18 16:03:00|4596.6|4590.6|4596.6|4590.6|4596.9|4590.9|4596.4|4590.4|59
1721318590000|2024-07-18 16:03:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.6|4590.6|3
1721318600000|2024-07-18 16:03:20|4596.6|4590.6|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|2
1721318610000|2024-07-18 16:03:30|4596.6|4590.6|4597.1|4591.1|4597.1|4591.1|4595.9|4589.9|7
1721318620000|2024-07-18 16:03:40|4596.9|4590.9|4597.1|4591.1|4597.1|4591.1|4596.9|4590.9|10
1721318630000|2024-07-18 16:03:50|4595.9|4589.9|4595.9|4589.9|4596.1|4590.1|4595.4|4589.4|14
1721318640000|2024-07-18 16:04:00|4595.8|4589.8|4593.6|4587.6|4595.8|4589.8|4593.6|4587.6|2
1721318650000|2024-07-18 16:04:10|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1721318660000|2024-07-18 16:04:20|4592.8|4586.8|4594.9|4588.9|4595.3|4589.3|4592.8|4586.8|4
1721318670000|2024-07-18 16:04:30|4595.3|4589.3|4595.4|4589.4|4595.8|4589.8|4594.9|4588.9|1
1721318680000|2024-07-18 16:04:40|4595.1|4589.1|4594.9|4588.9|4595.1|4589.1|4594.1|4588.1|2
1721318700000|2024-07-18 16:05:00|4595.4|4589.4|4594.4|4588.4|4595.4|4589.4|4594.4|4588.4|6
1721318710000|2024-07-18 16:05:10|4594.1|4588.1|4594.4|4588.4|4594.4|4588.4|4593.4|4587.4|24
1721318720000|2024-07-18 16:05:20|4594.6|4588.6|4595.6|4589.6|4595.7|4589.7|4594.6|4588.6|9
1721318730000|2024-07-18 16:05:30|4594.7|4588.7|4595.2|4589.2|4595.6|4589.6|4594.7|4588.7|1
1721318740000|2024-07-18 16:05:40|4595.9|4589.9|4595.9|4589.9|4596.7|4590.7|4595.7|4589.7|26
1721318750000|2024-07-18 16:05:50|4596.4|4590.4|4597.9|4591.9|4598.7|4592.7|4596.4|4590.4|1
1721318760000|2024-07-18 16:06:00|4598.4|4592.4|4599.2|4593.2|4599.4|4593.4|4598.4|4592.4|1
1721318770000|2024-07-18 16:06:10|4599.4|4593.4|4598.4|4592.4|4599.4|4593.4|4598.4|4592.4|0
1721318790000|2024-07-18 16:06:30|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4597.4|4591.4|9
1721318800000|2024-07-18 16:06:40|||||||||1
1721318810000|2024-07-18 16:06:50|4598.4|4592.4|4597.2|4591.2|4598.4|4592.4|4596.7|4590.7|0
1721318820000|2024-07-18 16:07:00|4596.7|4590.7|4596.7|4590.7|4598.2|4592.2|4596.7|4590.7|82
1721318830000|2024-07-18 16:07:10|4597|4591|4598|4592|4599|4593|4597|4591|69
1721318840000|2024-07-18 16:07:20|||||||||30
1721318850000|2024-07-18 16:07:30|4597|4591|4598.6|4592.6|4598.8|4592.8|4597|4591|137
1721318860000|2024-07-18 16:07:40|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|6
1721318870000|2024-07-18 16:07:50|4600.3|4594.3|4600.9|4594.9|4600.9|4594.9|4600.3|4594.3|35
1721318880000|2024-07-18 16:08:00|4600.8|4594.8|4601.1|4595.1|4601.6|4595.6|4600.8|4594.8|3
1721318890000|2024-07-18 16:08:10|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|3
1721318900000|2024-07-18 16:08:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1721318910000|2024-07-18 16:08:30|4600.4|4594.4|4602.9|4596.9|4603.1|4597.1|4600.4|4594.4|8
1721318920000|2024-07-18 16:08:40|4602.6|4596.6|4601.9|4595.9|4603.1|4597.1|4601.9|4595.9|26
1721318930000|2024-07-18 16:08:50|4602.1|4596.1|4603.1|4597.1|4603.4|4597.4|4601.9|4595.9|15
1721318940000|2024-07-18 16:09:00|4603.4|4597.4|4602.9|4596.9|4603.6|4597.6|4602.9|4596.9|13
1721318950000|2024-07-18 16:09:10|4603.4|4597.4|4600.6|4594.6|4603.4|4597.4|4600.6|4594.6|45
1721318960000|2024-07-18 16:09:20|4600.7|4594.7|4600.6|4594.6|4601.1|4595.1|4600.6|4594.6|2
1721318970000|2024-07-18 16:09:30|4600.2|4594.2|4599.4|4593.4|4600.2|4594.2|4599.4|4593.4|6
1721318980000|2024-07-18 16:09:40|4599.3|4593.3|4600.4|4594.4|4600.4|4594.4|4598.9|4592.9|5
1721318990000|2024-07-18 16:09:50|4600.6|4594.6|4601.6|4595.6|4601.6|4595.6|4600.6|4594.6|12
1721319000000|2024-07-18 16:10:00|4601.7|4595.7|4603.2|4597.2|4603.2|4597.2|4601.7|4595.7|20
1721319010000|2024-07-18 16:10:10|||||||||8
1721319020000|2024-07-18 16:10:20|4604.4|4598.4|4606.2|4600.2|4606.2|4600.2|4603.6|4597.6|17
1721319030000|2024-07-18 16:10:30|4605.9|4599.9|4604.4|4598.4|4606.1|4600.1|4604.4|4598.4|31
1721319040000|2024-07-18 16:10:40|4603.7|4597.7|4603.6|4597.6|4603.7|4597.7|4603.1|4597.1|9
1721319050000|2024-07-18 16:10:50|||||||||4
1721319060000|2024-07-18 16:11:00|4604.1|4598.1|4604.6|4598.6|4604.6|4598.6|4604.1|4598.1|3
1721319070000|2024-07-18 16:11:10|||||||||4
1721319080000|2024-07-18 16:11:20|4604.7|4598.7|4605.1|4599.1|4605.1|4599.1|4604.6|4598.6|7
1721319090000|2024-07-18 16:11:30|4605.6|4599.6|4606.6|4600.6|4606.6|4600.6|4605.6|4599.6|7
1721319100000|2024-07-18 16:11:40|4606.2|4600.2|4607.2|4601.2|4607.2|4601.2|4606.2|4600.2|1
1721319110000|2024-07-18 16:11:50|4607.1|4601.1|4606.2|4600.2|4607.1|4601.1|4606.1|4600.1|1
1721319120000|2024-07-18 16:12:00|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4605.1|4599.1|0
1721319130000|2024-07-18 16:12:10|4605.2|4599.2|4604.6|4598.6|4605.2|4599.2|4604.6|4598.6|1
1721319140000|2024-07-18 16:12:20|4604.1|4598.1|4603.6|4597.6|4604.4|4598.4|4603.6|4597.6|9
1721319150000|2024-07-18 16:12:30|4603.4|4597.4|4601.9|4595.9|4603.6|4597.6|4601.9|4595.9|1
1721319160000|2024-07-18 16:12:40|4601.8|4595.8|4601.1|4595.1|4601.8|4595.8|4600.4|4594.4|3
1721319170000|2024-07-18 16:12:50|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4
1721319180000|2024-07-18 16:13:00|4601.4|4595.4|4600.7|4594.7|4601.4|4595.4|4600.7|4594.7|0
1721319190000|2024-07-18 16:13:10|4600.6|4594.6|4602.6|4596.6|4602.7|4596.7|4600.6|4594.6|13
1721319200000|2024-07-18 16:13:20|4602.2|4596.2|4603.1|4597.1|4603.1|4597.1|4602.2|4596.2|3
1721319210000|2024-07-18 16:13:30|4602.6|4596.6|4602.2|4596.2|4602.6|4596.6|4602.2|4596.2|0
1721319220000|2024-07-18 16:13:40|4602.6|4596.6|4603.9|4597.9|4604.1|4598.1|4602.6|4596.6|0
1721319230000|2024-07-18 16:13:50|4603.6|4597.6|4608.4|4602.4|4608.9|4602.9|4603.6|4597.6|9
1721319240000|2024-07-18 16:14:00|4608.6|4602.6|4609.1|4603.1|4609.1|4603.1|4608.4|4602.4|2
1721319250000|2024-07-18 16:14:10|4609.4|4603.4|4608.6|4602.6|4609.4|4603.4|4608.6|4602.6|1
1721319270000|2024-07-18 16:14:30|||||||||1
1721319280000|2024-07-18 16:14:40|4608.4|4602.4|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|9
1721319290000|2024-07-18 16:14:50|4607.4|4601.4|4608.4|4602.4|4608.4|4602.4|4606.9|4600.9|12
1721319300000|2024-07-18 16:15:00|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1721319310000|2024-07-18 16:15:10|4608.1|4602.1|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|0
1721319320000|2024-07-18 16:15:20|4607.6|4601.6|4606.4|4600.4|4607.6|4601.6|4605.6|4599.6|2
1721319330000|2024-07-18 16:15:30|4606.6|4600.6|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|2
1721319340000|2024-07-18 16:15:40|4605.9|4599.9|4606.1|4600.1|4606.8|4600.8|4605.9|4599.9|49
1721319370000|2024-07-18 16:16:10|4606.2|4600.2|4605|4599|4606.2|4600.2|4605|4599|1
1721319380000|2024-07-18 16:16:20|4604.9|4598.9|4603.9|4597.9|4604.9|4598.9|4603.9|4597.9|6
1721319390000|2024-07-18 16:16:30|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|1
1721319400000|2024-07-18 16:16:40|4603.4|4597.4|4603.4|4597.4|4603.9|4597.9|4602.9|4596.9|2
1721319410000|2024-07-18 16:16:50|4603|4597|4603.5|4597.5|4603.9|4597.9|4603|4597|56
1721319420000|2024-07-18 16:17:00|4603.2|4597.2|4603.9|4597.9|4603.9|4597.9|4603.2|4597.2|4
1721319440000|2024-07-18 16:17:20|4603.8|4597.8|4605.5|4599.5|4605.5|4599.5|4602.9|4596.9|6
1721319450000|2024-07-18 16:17:30|4605.9|4599.9|4605.5|4599.5|4605.9|4599.9|4605.5|4599.5|1
1721319460000|2024-07-18 16:17:40|4605.2|4599.2|4605.5|4599.5|4605.5|4599.5|4605.2|4599.2|0
1721319470000|2024-07-18 16:17:50|4606|4600|4604.2|4598.2|4606.4|4600.4|4604.2|4598.2|2
1721319480000|2024-07-18 16:18:00|4604.3|4598.3|4604.2|4598.2|4604.3|4598.3|4604.2|4598.2|1
1721319500000|2024-07-18 16:18:20|4603.9|4597.9|4603.5|4597.5|4603.9|4597.9|4602.7|4596.7|3
1721319510000|2024-07-18 16:18:30|4602.7|4596.7|4602.5|4596.5|4602.7|4596.7|4602.5|4596.5|0
1721319520000|2024-07-18 16:18:40|4601.5|4595.5|4601.7|4595.7|4601.7|4595.7|4601.2|4595.2|9
1721319530000|2024-07-18 16:18:50|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4601|4595|0
1721319540000|2024-07-18 16:19:00|4601|4595|4601.7|4595.7|4601.7|4595.7|4601|4595|16
1721319550000|2024-07-18 16:19:10|4602.2|4596.2|4602|4596|4602.2|4596.2|4602|4596|0
1721319560000|2024-07-18 16:19:20|4601.9|4595.9|4601.2|4595.2|4601.9|4595.9|4601.2|4595.2|0
1721319570000|2024-07-18 16:19:30|4601.3|4595.3|4601.7|4595.7|4601.7|4595.7|4601.3|4595.3|3
1721319580000|2024-07-18 16:19:40|4602|4596|4601.7|4595.7|4602.2|4596.2|4601.3|4595.3|12
1721319590000|2024-07-18 16:19:50|4602.2|4596.2|4601.7|4595.7|4602.2|4596.2|4601.2|4595.2|3
1721319600000|2024-07-18 16:20:00|4601.5|4595.5|4602.2|4596.2|4602.2|4596.2|4601.3|4595.3|3
1721319610000|2024-07-18 16:20:10|4603.7|4597.7|4601.8|4595.8|4603.7|4597.7|4601.8|4595.8|7
1721319630000|2024-07-18 16:20:30|4602.3|4596.3|4602.2|4596.2|4602.8|4596.8|4602.2|4596.2|2
1721319640000|2024-07-18 16:20:40|4602.3|4596.3|4601.2|4595.2|4602.3|4596.3|4601.2|4595.2|10
1721319650000|2024-07-18 16:20:50|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|7
1721319660000|2024-07-18 16:21:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.2|4595.2|1
1721319670000|2024-07-18 16:21:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1721319680000|2024-07-18 16:21:20|4601.3|4595.3|4601.2|4595.2|4601.3|4595.3|4601.2|4595.2|0
1721319690000|2024-07-18 16:21:30|4601.3|4595.3|4601.2|4595.2|4601.3|4595.3|4601.2|4595.2|0
1721319700000|2024-07-18 16:21:40|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.2|4595.2|1
1721319710000|2024-07-18 16:21:50|4601.2|4595.2|4601.3|4595.3|4601.3|4595.3|4601.2|4595.2|2
1721319720000|2024-07-18 16:22:00|4601.2|4595.2|4602.2|4596.2|4602.2|4596.2|4601.2|4595.2|2
1721319750000|2024-07-18 16:22:30|||||||||20
1721319760000|2024-07-18 16:22:40|4603.2|4597.2|4604.2|4598.2|4604.2|4598.2|4603.2|4597.2|7
1721319770000|2024-07-18 16:22:50|4603.9|4597.9|4603.7|4597.7|4603.9|4597.9|4603.2|4597.2|16
1721319780000|2024-07-18 16:23:00|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4602.5|4596.5|9
1721319790000|2024-07-18 16:23:10|4603|4597|4603.3|4597.3|4603.3|4597.3|4602.2|4596.2|5
1721319800000|2024-07-18 16:23:20|4603.2|4597.2|4602.8|4596.8|4603.3|4597.3|4602.7|4596.7|5
1721319810000|2024-07-18 16:23:30|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|2
1721319820000|2024-07-18 16:23:40|4602.7|4596.7|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|0
1721319830000|2024-07-18 16:23:50|4602.5|4596.5|4602.2|4596.2|4602.5|4596.5|4602.2|4596.2|1
1721319840000|2024-07-18 16:24:00|4602|4596|4601.2|4595.2|4602|4596|4601|4595|14
1721319860000|2024-07-18 16:24:20|||||||||16
1721319870000|2024-07-18 16:24:30|4600.8|4594.8|4599.3|4593.3|4600.8|4594.8|4599.3|4593.3|15
1721319880000|2024-07-18 16:24:40|4599|4593|4598.5|4592.5|4599.3|4593.3|4598|4592|13
1721319890000|2024-07-18 16:24:50|4598.3|4592.3|4597.5|4591.5|4598.8|4592.8|4597.5|4591.5|39
1721319900000|2024-07-18 16:25:00|4597.8|4591.8|4598|4592|4598|4592|4597.8|4591.8|0
1721319910000|2024-07-18 16:25:10|4598.5|4592.5|4599.5|4593.5|4599.5|4593.5|4598.5|4592.5|6
1721319930000|2024-07-18 16:25:30|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|10
1721319940000|2024-07-18 16:25:40|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|10
1721319950000|2024-07-18 16:25:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|7
1721319960000|2024-07-18 16:26:00|4599.1|4593.1|4598.5|4592.5|4599.1|4593.1|4598.5|4592.5|41
1721319970000|2024-07-18 16:26:10|4598.6|4592.6|4599.5|4593.5|4599.5|4593.5|4598.6|4592.6|8
1721319990000|2024-07-18 16:26:30|4599.7|4593.7|4601.3|4595.3|4601.3|4595.3|4599.7|4593.7|5
1721320000000|2024-07-18 16:26:40|4601.5|4595.5|4602.3|4596.3|4602.3|4596.3|4601.5|4595.5|2
1721320010000|2024-07-18 16:26:50|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1721320020000|2024-07-18 16:27:00|||||||||1
1721320040000|2024-07-18 16:27:20|4602|4596|4602.5|4596.5|4602.6|4596.6|4602|4596|4
1721320050000|2024-07-18 16:27:30|4602.1|4596.1|4603|4597|4603|4597|4602.1|4596.1|1
1721320060000|2024-07-18 16:27:40|4602.1|4596.1|4599|4593|4602.1|4596.1|4598.5|4592.5|19
1721320070000|2024-07-18 16:27:50|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1721320080000|2024-07-18 16:28:00|4599.5|4593.5|4599|4593|4599.5|4593.5|4598.5|4592.5|2
1721320090000|2024-07-18 16:28:10|4599.1|4593.1|4599.1|4593.1|4599.8|4593.8|4599.1|4593.1|0
1721320100000|2024-07-18 16:28:20|4599|4593|4598.5|4592.5|4599|4593|4598.5|4592.5|0
1721320110000|2024-07-18 16:28:30|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4597.7|4591.7|0
1721320120000|2024-07-18 16:28:40|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|1
1721320130000|2024-07-18 16:28:50|4598.7|4592.7|4599.2|4593.2|4600|4594|4598.7|4592.7|0
1721320140000|2024-07-18 16:29:00|4600|4594|4599.1|4593.1|4600|4594|4599.1|4593.1|0
1721320150000|2024-07-18 16:29:10|4599.4|4593.4|4600.1|4594.1|4600.1|4594.1|4599.4|4593.4|0
1721320170000|2024-07-18 16:29:30|4599.7|4593.7|4599.6|4593.6|4599.7|4593.7|4599.6|4593.6|3
1721320180000|2024-07-18 16:29:40|4600|4594|4600|4594|4600|4594|4599.6|4593.6|1
1721320190000|2024-07-18 16:29:50|4599.6|4593.6|4600.5|4594.5|4600.5|4594.5|4599.6|4593.6|0
1721320200000|2024-07-18 16:30:00|4600|4594|4599.1|4593.1|4600.1|4594.1|4599.1|4593.1|4
1721320210000|2024-07-18 16:30:10|||||||||1
1721320220000|2024-07-18 16:30:20|4598.7|4592.7|4597.5|4591.5|4598.7|4592.7|4597.5|4591.5|8
1721320230000|2024-07-18 16:30:30|||||||||1
1721320240000|2024-07-18 16:30:40|4597.1|4591.1|4598.1|4592.1|4598.1|4592.1|4597|4591|6
1721320250000|2024-07-18 16:30:50|4598|4592|4598.1|4592.1|4598.1|4592.1|4597.9|4591.9|0
1721320260000|2024-07-18 16:31:00|4598.6|4592.6|4597.8|4591.8|4598.9|4592.9|4597.8|4591.8|3
1721320270000|2024-07-18 16:31:10|4597.4|4591.4|4597.4|4591.4|4597.6|4591.6|4596.4|4590.4|1
1721320290000|2024-07-18 16:31:30|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1721320300000|2024-07-18 16:31:40|4596.4|4590.4|4596.9|4590.9|4597.4|4591.4|4596.4|4590.4|3
1721320310000|2024-07-18 16:31:50|4596.4|4590.4|4596.6|4590.6|4596.6|4590.6|4596.4|4590.4|1
1721320320000|2024-07-18 16:32:00|4596.9|4590.9|4596.9|4590.9|4597.8|4591.8|4596.9|4590.9|3
1721320330000|2024-07-18 16:32:10|4597.1|4591.1|4597.4|4591.4|4597.4|4591.4|4597.1|4591.1|0
1721320340000|2024-07-18 16:32:20|4597.6|4591.6|4598.6|4592.6|4598.6|4592.6|4597.6|4591.6|1
1721320350000|2024-07-18 16:32:30|4598.9|4592.9|4598.4|4592.4|4599.1|4593.1|4598.4|4592.4|11
1721320360000|2024-07-18 16:32:40|4598.1|4592.1|4596.9|4590.9|4598.1|4592.1|4596.6|4590.6|2
1721320370000|2024-07-18 16:32:50|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|0
1721320380000|2024-07-18 16:33:00|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4596.9|4590.9|2
1721320390000|2024-07-18 16:33:10|4596.9|4590.9|4603.8|4597.8|4603.8|4597.8|4596.9|4590.9|58
1721320400000|2024-07-18 16:33:20|4604.2|4598.2|4604.8|4598.8|4604.8|4598.8|4603.8|4597.8|15
1721320410000|2024-07-18 16:33:30|4605.4|4599.4|4604.9|4598.9|4605.9|4599.9|4604.9|4598.9|5
1721320420000|2024-07-18 16:33:40|4604.4|4598.4|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|0
1721320430000|2024-07-18 16:33:50|4604.1|4598.1|4605.1|4599.1|4605.3|4599.3|4604.1|4598.1|0
1721320440000|2024-07-18 16:34:00|4604.9|4598.9|4605.1|4599.1|4605.1|4599.1|4604.9|4598.9|0
1721320450000|2024-07-18 16:34:10|4605.4|4599.4|4606.1|4600.1|4606.1|4600.1|4605.1|4599.1|1
1721320460000|2024-07-18 16:34:20|4605.7|4599.7|4606.1|4600.1|4606.1|4600.1|4605.7|4599.7|5
1721320470000|2024-07-18 16:34:30|4605.7|4599.7|4606.1|4600.1|4606.1|4600.1|4605.1|4599.1|1
1721320480000|2024-07-18 16:34:40|||||||||1
1721320490000|2024-07-18 16:34:50|4606.2|4600.2|4607|4601|4607.7|4601.7|4606.2|4600.2|40
1721320500000|2024-07-18 16:35:00|4606.4|4600.4|4606.5|4600.5|4606.5|4600.5|4606.4|4600.4|4
1721320530000|2024-07-18 16:35:30|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|2
1721320550000|2024-07-18 16:35:50|4604.9|4598.9|4603.9|4597.9|4604.9|4598.9|4603.9|4597.9|1
1721320560000|2024-07-18 16:36:00|4605.9|4599.9|4604.9|4598.9|4605.9|4599.9|4604.9|4598.9|28
1721320570000|2024-07-18 16:36:10|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1721320580000|2024-07-18 16:36:20|4604.4|4598.4|4604.7|4598.7|4604.7|4598.7|4603.9|4597.9|1
1721320590000|2024-07-18 16:36:30|4604.6|4598.6|4603.7|4597.7|4604.6|4598.6|4603.7|4597.7|0
1721320610000|2024-07-18 16:36:50|||||||||18
1721320620000|2024-07-18 16:37:00|4602.7|4596.7|4603.4|4597.4|4603.5|4597.5|4602.7|4596.7|2
1721320630000|2024-07-18 16:37:10|||||||||2
1721320650000|2024-07-18 16:37:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.2|4597.2|4
1721320660000|2024-07-18 16:37:40|4602.7|4596.7|4602.9|4596.9|4602.9|4596.9|4602.7|4596.7|1
1721320670000|2024-07-18 16:37:50|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.7|4595.7|3
1721320680000|2024-07-18 16:38:00|4602|4596|4601.7|4595.7|4602|4596|4601.7|4595.7|0
1721320690000|2024-07-18 16:38:10|4601.9|4595.9|4601.7|4595.7|4601.9|4595.9|4601.7|4595.7|0
1721320700000|2024-07-18 16:38:20|4602|4596|4602.7|4596.7|4602.9|4596.9|4602|4596|1
1721320710000|2024-07-18 16:38:30|||||||||4
1721320720000|2024-07-18 16:38:40|4602.4|4596.4|4602.7|4596.7|4602.7|4596.7|4602.4|4596.4|0
1721320730000|2024-07-18 16:38:50|4602.9|4596.9|4604|4598|4604.2|4598.2|4602.9|4596.9|3
1721320740000|2024-07-18 16:39:00|4605.2|4599.2|4605.9|4599.9|4606.2|4600.2|4605.2|4599.2|1
1721320750000|2024-07-18 16:39:10|4605.7|4599.7|4604.7|4598.7|4605.7|4599.7|4604.7|4598.7|3
1721320760000|2024-07-18 16:39:20|4604.4|4598.4|4604.9|4598.9|4604.9|4598.9|4604.4|4598.4|3
1721320770000|2024-07-18 16:39:30|4604.7|4598.7|4604.1|4598.1|4604.9|4598.9|4604|4598|4
1721320780000|2024-07-18 16:39:40|4604.4|4598.4|4606|4600|4606|4600|4604.4|4598.4|59
1721320790000|2024-07-18 16:39:50|4605.6|4599.6|4605.4|4599.4|4605.6|4599.6|4605.4|4599.4|5
1721320800000|2024-07-18 16:40:00|4605.5|4599.5|4606.2|4600.2|4606.9|4600.9|4605.4|4599.4|8
1721320810000|2024-07-18 16:40:10|4610.6|4604.6|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|10
1721320820000|2024-07-18 16:40:20|4609.1|4603.1|4609.2|4603.2|4609.2|4603.2|4609.1|4603.1|3
1721320830000|2024-07-18 16:40:30|4609.1|4603.1|4608.7|4602.7|4609.1|4603.1|4608.7|4602.7|0
1721320840000|2024-07-18 16:40:40|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4609.7|4603.7|5
1721320850000|2024-07-18 16:40:50|4610.6|4604.6|4611.1|4605.1|4611.1|4605.1|4610.6|4604.6|0
1721320860000|2024-07-18 16:41:00|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4610.9|4604.9|2
1721320870000|2024-07-18 16:41:10|4611.6|4605.6|4612.1|4606.1|4613.1|4607.1|4611.6|4605.6|29
1721320880000|2024-07-18 16:41:20|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|1
1721320890000|2024-07-18 16:41:30|4611.6|4605.6|4610.6|4604.6|4611.6|4605.6|4610.4|4604.4|1
1721320900000|2024-07-18 16:41:40|4611.2|4605.2|4610.1|4604.1|4611.2|4605.2|4610.1|4604.1|7
1721320910000|2024-07-18 16:41:50|4609.2|4603.2|4610.9|4604.9|4610.9|4604.9|4609.2|4603.2|6
1721320920000|2024-07-18 16:42:00|4610.6|4604.6|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|10
1721320930000|2024-07-18 16:42:10|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.6|4602.6|1
1721320940000|2024-07-18 16:42:20|4608.6|4602.6|4609.2|4603.2|4609.2|4603.2|4608.2|4602.2|22
1721320950000|2024-07-18 16:42:30|4610.2|4604.2|4611.2|4605.2|4611.2|4605.2|4610.2|4604.2|4
1721320960000|2024-07-18 16:42:40|4611.1|4605.1|4610.9|4604.9|4611.1|4605.1|4610.9|4604.9|7
1721320970000|2024-07-18 16:42:50|4611.1|4605.1|4610.2|4604.2|4611.1|4605.1|4610.2|4604.2|1
1721320990000|2024-07-18 16:43:10|4610.9|4604.9|4611.1|4605.1|4611.1|4605.1|4610.9|4604.9|0
1721321000000|2024-07-18 16:43:20|4610.9|4604.9|4610.1|4604.1|4611.4|4605.4|4610.1|4604.1|25
1721321010000|2024-07-18 16:43:30|4612.4|4606.4|4611.9|4605.9|4613.4|4607.4|4611.9|4605.9|20
1721321020000|2024-07-18 16:43:40|4611.1|4605.1|4611.1|4605.1|4611.3|4605.3|4610.9|4604.9|4
1721321030000|2024-07-18 16:43:50|4611.4|4605.4|4612.4|4606.4|4612.4|4606.4|4611.4|4605.4|5
1721321040000|2024-07-18 16:44:00|||||||||1
1721321050000|2024-07-18 16:44:10|4612.1|4606.1|4611.9|4605.9|4612.1|4606.1|4611.6|4605.6|0
1721321060000|2024-07-18 16:44:20|4611.8|4605.8|4611.9|4605.9|4612.4|4606.4|4611.4|4605.4|2
1721321070000|2024-07-18 16:44:30|4611.4|4605.4|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|4
1721321080000|2024-07-18 16:44:40|4611.6|4605.6|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|2
1721321090000|2024-07-18 16:44:50|4612.1|4606.1|4611.6|4605.6|4612.1|4606.1|4611.6|4605.6|0
1721321100000|2024-07-18 16:45:00|4611.7|4605.7|4612.9|4606.9|4612.9|4606.9|4611.7|4605.7|4
1721321110000|2024-07-18 16:45:10|4613.1|4607.1|4612.1|4606.1|4613.1|4607.1|4612.1|4606.1|2
1721321120000|2024-07-18 16:45:20|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|6
1721321130000|2024-07-18 16:45:30|4611.1|4605.1|4610.7|4604.7|4611.1|4605.1|4610.7|4604.7|3
1721321140000|2024-07-18 16:45:40|4610.2|4604.2|4609.7|4603.7|4610.2|4604.2|4609.7|4603.7|36
1721321150000|2024-07-18 16:45:50|4610.4|4604.4|4610.2|4604.2|4610.9|4604.9|4610.2|4604.2|3
1721321160000|2024-07-18 16:46:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.6|4604.6|0
1721321170000|2024-07-18 16:46:10|4610.6|4604.6|4610.2|4604.2|4610.6|4604.6|4610.2|4604.2|0
1721321180000|2024-07-18 16:46:20|4610.1|4604.1|4612.1|4606.1|4612.1|4606.1|4610.1|4604.1|1
1721321190000|2024-07-18 16:46:30|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|3
1721321200000|2024-07-18 16:46:40|4612.6|4606.6|4612.9|4606.9|4613.1|4607.1|4612.6|4606.6|4
1721321210000|2024-07-18 16:46:50|4613.1|4607.1|4611.9|4605.9|4613.4|4607.4|4611.9|4605.9|5
1721321230000|2024-07-18 16:47:10|4613.1|4607.1|4612.9|4606.9|4613.1|4607.1|4612.9|4606.9|6
1721321240000|2024-07-18 16:47:20|4612.8|4606.8|4612.9|4606.9|4612.9|4606.9|4612.6|4606.6|0
1721321250000|2024-07-18 16:47:30|4612.4|4606.4|4612.9|4606.9|4612.9|4606.9|4611.9|4605.9|6
1721321260000|2024-07-18 16:47:40|||||||||10
1721321270000|2024-07-18 16:47:50|4614.4|4608.4|4613.6|4607.6|4614.4|4608.4|4613.4|4607.4|19
1721321280000|2024-07-18 16:48:00|4613.9|4607.9|4612.3|4606.3|4613.9|4607.9|4612.3|4606.3|30
1721321290000|2024-07-18 16:48:10|4611.9|4605.9|4609.9|4603.9|4611.9|4605.9|4609.4|4603.4|4
1721321310000|2024-07-18 16:48:30|4610.4|4604.4|4610.9|4604.9|4610.9|4604.9|4609.9|4603.9|0
1721321320000|2024-07-18 16:48:40|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1721321340000|2024-07-18 16:49:00|4610.9|4604.9|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|1
1721321350000|2024-07-18 16:49:10|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1721321360000|2024-07-18 16:49:20|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|1
1721321380000|2024-07-18 16:49:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.6|4604.6|1
1721321390000|2024-07-18 16:49:50|4610.1|4604.1|4611.1|4605.1|4611.1|4605.1|4610.1|4604.1|0
1721321400000|2024-07-18 16:50:00|4610.9|4604.9|4610.1|4604.1|4611.1|4605.1|4609.9|4603.9|156
1721321410000|2024-07-18 16:50:10|4610.8|4604.8|4609.9|4603.9|4610.8|4604.8|4609.4|4603.4|0
1721321420000|2024-07-18 16:50:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1721321430000|2024-07-18 16:50:30|4608.6|4602.6|4608.9|4602.9|4608.9|4602.9|4608.6|4602.6|1
1721321440000|2024-07-18 16:50:40|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|0
1721321460000|2024-07-18 16:51:00|4608.6|4602.6|4607.9|4601.9|4608.6|4602.6|4607.9|4601.9|0
1721321470000|2024-07-18 16:51:10|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|4
1721321480000|2024-07-18 16:51:20|4607.9|4601.9|4608.9|4602.9|4608.9|4602.9|4607.9|4601.9|8
1721321490000|2024-07-18 16:51:30|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4607.9|4601.9|13
1721321500000|2024-07-18 16:51:40|4609.9|4603.9|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|1
1721321530000|2024-07-18 16:52:10|||||||||1
1721321540000|2024-07-18 16:52:20|4610.2|4604.2|4611.1|4605.1|4611.1|4605.1|4610.2|4604.2|1
1721321570000|2024-07-18 16:52:50|4610.1|4604.1|4611.1|4605.1|4611.2|4605.2|4610.1|4604.1|2
1721321580000|2024-07-18 16:53:00|4610.9|4604.9|4611.1|4605.1|4611.1|4605.1|4610.9|4604.9|8
1721321600000|2024-07-18 16:53:20|4610.9|4604.9|4611.1|4605.1|4611.1|4605.1|4610.9|4604.9|0
1721321610000|2024-07-18 16:53:30|4611.4|4605.4|4614.4|4608.4|4614.4|4608.4|4608.9|4602.9|55
1721321620000|2024-07-18 16:53:40|4614.1|4608.1|4612.1|4606.1|4614.1|4608.1|4611.9|4605.9|27
1721321630000|2024-07-18 16:53:50|||||||||10
1721321640000|2024-07-18 16:54:00|4612.4|4606.4|4613.1|4607.1|4613.4|4607.4|4612.4|4606.4|9
1721321650000|2024-07-18 16:54:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1721321660000|2024-07-18 16:54:20|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|10
1721321670000|2024-07-18 16:54:30|4615.3|4609.3|4615.3|4609.3|4615.6|4609.6|4614.9|4608.9|32
1721321680000|2024-07-18 16:54:40|4614.9|4608.9|4615.3|4609.3|4615.3|4609.3|4614.9|4608.9|7
1721321690000|2024-07-18 16:54:50|4614.9|4608.9|4615.3|4609.3|4615.3|4609.3|4614.9|4608.9|0
1721321700000|2024-07-18 16:55:00|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|21
1721321710000|2024-07-18 16:55:10|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4614.9|4608.9|0
1721321720000|2024-07-18 16:55:20|4614.8|4608.8|4615.3|4609.3|4615.3|4609.3|4613.3|4607.3|3
1721321730000|2024-07-18 16:55:30|4615.4|4609.4|4615.8|4609.8|4615.8|4609.8|4615.4|4609.4|0
1721321740000|2024-07-18 16:55:40|4615.4|4609.4|4615.9|4609.9|4616.4|4610.4|4615.4|4609.4|21
1721321750000|2024-07-18 16:55:50|4616.3|4610.3|4616.4|4610.4|4616.4|4610.4|4616.3|4610.3|4
1721321760000|2024-07-18 16:56:00|4617.1|4611.1|4615.9|4609.9|4617.1|4611.1|4615.9|4609.9|8
1721321770000|2024-07-18 16:56:10|||||||||1
1721321780000|2024-07-18 16:56:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721321790000|2024-07-18 16:56:30|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.9|4608.9|2
1721321800000|2024-07-18 16:56:40|4614.9|4608.9|4614.1|4608.1|4614.9|4608.9|4613.9|4607.9|0
1721321810000|2024-07-18 16:56:50|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|0
1721321820000|2024-07-18 16:57:00|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|3
1721321830000|2024-07-18 16:57:10|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1721321840000|2024-07-18 16:57:20|4614.1|4608.1|4613.2|4607.2|4614.1|4608.1|4613.2|4607.2|0
1721321850000|2024-07-18 16:57:30|4613.3|4607.3|4614.1|4608.1|4614.1|4608.1|4613.3|4607.3|1
1721321860000|2024-07-18 16:57:40|4613.6|4607.6|4613.2|4607.2|4613.6|4607.6|4613.1|4607.1|0
1721321870000|2024-07-18 16:57:50|4613|4607|4612.7|4606.7|4613|4607|4612.7|4606.7|0
1721321880000|2024-07-18 16:58:00|||||||||1
1721321900000|2024-07-18 16:58:20|4612.5|4606.5|4612.8|4606.8|4612.8|4606.8|4612.5|4606.5|41
1721321910000|2024-07-18 16:58:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|2
1721321920000|2024-07-18 16:58:40|||||||||1
1721321930000|2024-07-18 16:58:50|4612.7|4606.7|4612.2|4606.2|4612.7|4606.7|4612.2|4606.2|208
1721321940000|2024-07-18 16:59:00|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|0
1721321950000|2024-07-18 16:59:10|4613|4607|4612.7|4606.7|4613|4607|4612.7|4606.7|0
1721321970000|2024-07-18 16:59:30|4612.5|4606.5|4612.2|4606.2|4612.5|4606.5|4612.2|4606.2|2
1721321980000|2024-07-18 16:59:40|4611.7|4605.7|4611.2|4605.2|4611.7|4605.7|4611.2|4605.2|0
1721321990000|2024-07-18 16:59:50|4613|4607|4612.7|4606.7|4613|4607|4612.2|4606.2|4
1721322000000|2024-07-18 17:00:00|4612.5|4606.5|4612|4606|4612.5|4606.5|4612|4606|1
1721322010000|2024-07-18 17:00:10|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1721322020000|2024-07-18 17:00:20|4612|4606|4612|4606|4612|4606|4612|4606|0
1721322030000|2024-07-18 17:00:30|4611.9|4605.9|4612|4606|4612|4606|4611.2|4605.2|1
1721322040000|2024-07-18 17:00:40|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.2|4605.2|0
1721322050000|2024-07-18 17:00:50|4612|4606|4611|4605|4612|4606|4611|4605|2
1721322060000|2024-07-18 17:01:00|4610|4604|4609|4603|4610|4604|4609|4603|1
1721322070000|2024-07-18 17:01:10|4608.9|4602.9|4607.7|4601.7|4608.9|4602.9|4607.5|4601.5|4
1721322080000|2024-07-18 17:01:20|4608|4602|4607|4601|4608|4602|4607|4601|2
1721322090000|2024-07-18 17:01:30|4607.2|4601.2|4607|4601|4607.2|4601.2|4607|4601|2
1721322100000|2024-07-18 17:01:40|4607.2|4601.2|4607|4601|4607.2|4601.2|4607|4601|5
1721322110000|2024-07-18 17:01:50|4606.7|4600.7|4605.5|4599.5|4606.7|4600.7|4605.5|4599.5|4
1721322120000|2024-07-18 17:02:00|4605.7|4599.7|4605|4599|4605.7|4599.7|4604.7|4598.7|4
1721322130000|2024-07-18 17:02:10|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|2
1721322140000|2024-07-18 17:02:20|4604.7|4598.7|4604.8|4598.8|4605.3|4599.3|4604.3|4598.3|18
1721322150000|2024-07-18 17:02:30|4604.7|4598.7|4604.5|4598.5|4604.7|4598.7|4604.2|4598.2|0
1721322160000|2024-07-18 17:02:40|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|2
1721322170000|2024-07-18 17:02:50|4604.5|4598.5|4604.3|4598.3|4604.5|4598.5|4604.3|4598.3|1
1721322180000|2024-07-18 17:03:00|4604.2|4598.2|4603.5|4597.5|4604.3|4598.3|4603.3|4597.3|62
1721322190000|2024-07-18 17:03:10|4603.3|4597.3|4602.5|4596.5|4603.3|4597.3|4602.5|4596.5|3
1721322200000|2024-07-18 17:03:20|4603|4597|4603.5|4597.5|4603.5|4597.5|4603|4597|1
1721322210000|2024-07-18 17:03:30|4603.3|4597.3|4603.5|4597.5|4603.5|4597.5|4603.2|4597.2|11
1721322220000|2024-07-18 17:03:40|4603.3|4597.3|4603|4597|4603.3|4597.3|4603|4597|0
1721322230000|2024-07-18 17:03:50|||||||||2
1721322250000|2024-07-18 17:04:10|4602.6|4596.6|4601.6|4595.6|4602.6|4596.6|4601.6|4595.6|17
1721322260000|2024-07-18 17:04:20|4601.5|4595.5|4601.5|4595.5|4601.6|4595.6|4601.5|4595.5|14
1721322270000|2024-07-18 17:04:30|4601.6|4595.6|4602|4596|4602|4596|4601.6|4595.6|2
1721322280000|2024-07-18 17:04:40|||||||||1
1721322290000|2024-07-18 17:04:50|4601.6|4595.6|4602|4596|4602|4596|4601.6|4595.6|0
1721322300000|2024-07-18 17:05:00|4601.6|4595.6|4601.6|4595.6|4601.8|4595.8|4601.6|4595.6|2
1721322310000|2024-07-18 17:05:10|4601.5|4595.5|4601.6|4595.6|4601.6|4595.6|4601.5|4595.5|3
1721322320000|2024-07-18 17:05:20|4602.3|4596.3|4602.5|4596.5|4603.5|4597.5|4602.3|4596.3|22
1721322330000|2024-07-18 17:05:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.5|4596.5|1
1721322340000|2024-07-18 17:05:40|||||||||3
1721322350000|2024-07-18 17:05:50|4601|4595|4601|4595|4601|4595|4601|4595|12
1721322360000|2024-07-18 17:06:00|4601.3|4595.3|4601.5|4595.5|4602.5|4596.5|4601.3|4595.3|39
1721322370000|2024-07-18 17:06:10|||||||||5
1721322380000|2024-07-18 17:06:20|4601.8|4595.8|4599.3|4593.3|4601.8|4595.8|4599.3|4593.3|36
1721322390000|2024-07-18 17:06:30|||||||||1
1721322400000|2024-07-18 17:06:40|||||||||10
1721322410000|2024-07-18 17:06:50|||||||||3
1721322420000|2024-07-18 17:07:00|4599.6|4593.6|4598.3|4592.3|4600|4594|4598.3|4592.3|25
1721322430000|2024-07-18 17:07:10|4599.3|4593.3|4599.5|4593.5|4599.6|4593.6|4599.3|4593.3|3
1721322440000|2024-07-18 17:07:20|||||||||1
1721322450000|2024-07-18 17:07:30|4599.6|4593.6|4597|4591|4600.3|4594.3|4597|4591|18
1721322460000|2024-07-18 17:07:40|4596.5|4590.5|4596.3|4590.3|4596.5|4590.5|4596.3|4590.3|4
1721322470000|2024-07-18 17:07:50|4596|4590|4595.3|4589.3|4596|4590|4595.3|4589.3|19
1721322480000|2024-07-18 17:08:00|4594.7|4588.7|4593|4587|4594.7|4588.7|4592.7|4586.7|81
1721322490000|2024-07-18 17:08:10|4592.7|4586.7|4593.7|4587.7|4594.5|4588.5|4592.7|4586.7|7
1721322500000|2024-07-18 17:08:20|4593.3|4587.3|4594.7|4588.7|4594.7|4588.7|4592.8|4586.8|3
1721322510000|2024-07-18 17:08:30|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|3
1721322520000|2024-07-18 17:08:40|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.7|4588.7|4
1721322530000|2024-07-18 17:08:50|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|2
1721322540000|2024-07-18 17:09:00|4594.8|4588.8|4592.5|4586.5|4594.8|4588.8|4592.5|4586.5|4
1721322550000|2024-07-18 17:09:10|4592.6|4586.6|4592.8|4586.8|4593|4587|4592.6|4586.6|0
1721322560000|2024-07-18 17:09:20|4592.5|4586.5|4594.2|4588.2|4594.3|4588.3|4592.5|4586.5|2
1721322570000|2024-07-18 17:09:30|4594.3|4588.3|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|2
1721322580000|2024-07-18 17:09:40|4593.5|4587.5|4594.3|4588.3|4594.3|4588.3|4593.5|4587.5|4
1721322590000|2024-07-18 17:09:50|4594.2|4588.2|4594.3|4588.3|4594.3|4588.3|4594.2|4588.2|2
1721322600000|2024-07-18 17:10:00|4594.8|4588.8|4597.5|4591.5|4597.8|4591.8|4594.8|4588.8|4
1721322610000|2024-07-18 17:10:10|4597.3|4591.3|4597.5|4591.5|4597.5|4591.5|4597.3|4591.3|7
1721322620000|2024-07-18 17:10:20|4597|4591|4597|4591|4597|4591|4597|4591|2
1721322630000|2024-07-18 17:10:30|4597.1|4591.1|4597.5|4591.5|4597.5|4591.5|4597.1|4591.1|7
1721322640000|2024-07-18 17:10:40|4597.3|4591.3|4597|4591|4597.3|4591.3|4597|4591|1
1721322650000|2024-07-18 17:10:50|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|3
1721322660000|2024-07-18 17:11:00|4597|4591|4597.1|4591.1|4597.1|4591.1|4596.5|4590.5|11
1721322670000|2024-07-18 17:11:10|4596.9|4590.9|4596.9|4590.9|4597.1|4591.1|4596.9|4590.9|1
1721322680000|2024-07-18 17:11:20|4597.1|4591.1|4596.9|4590.9|4597.1|4591.1|4596.9|4590.9|0
1721322690000|2024-07-18 17:11:30|4597.1|4591.1|4596.4|4590.4|4597.1|4591.1|4596.4|4590.4|0
1721322700000|2024-07-18 17:11:40|4596.6|4590.6|4596.1|4590.1|4596.9|4590.9|4595.9|4589.9|0
1721322710000|2024-07-18 17:11:50|4595.9|4589.9|4595.1|4589.1|4596.1|4590.1|4595.1|4589.1|0
1721322720000|2024-07-18 17:12:00|4595.2|4589.2|4595.9|4589.9|4596.1|4590.1|4595.2|4589.2|0
1721322740000|2024-07-18 17:12:20|4595.6|4589.6|4595.3|4589.3|4595.6|4589.6|4595.3|4589.3|8
1721322750000|2024-07-18 17:12:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|7
1721322760000|2024-07-18 17:12:40|||||||||1
1721322770000|2024-07-18 17:12:50|4594.8|4588.8|4594.7|4588.7|4594.8|4588.8|4594.7|4588.7|1
1721322780000|2024-07-18 17:13:00|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|1
1721322790000|2024-07-18 17:13:10|4594.1|4588.1|4595.9|4589.9|4595.9|4589.9|4594.1|4588.1|4
1721322810000|2024-07-18 17:13:30|||||||||3
1721322820000|2024-07-18 17:13:40|4595.4|4589.4|4595.9|4589.9|4595.9|4589.9|4595.4|4589.4|3
1721322830000|2024-07-18 17:13:50|||||||||2
1721322840000|2024-07-18 17:14:00|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|1
1721322850000|2024-07-18 17:14:10|4596.3|4590.3|4596.4|4590.4|4596.4|4590.4|4596.3|4590.3|2
1721322860000|2024-07-18 17:14:20|4596.3|4590.3|4596.3|4590.3|4596.4|4590.4|4596.3|4590.3|1
1721322870000|2024-07-18 17:14:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1721322880000|2024-07-18 17:14:40|4596.3|4590.3|4595.4|4589.4|4596.4|4590.4|4595.4|4589.4|2
1721322890000|2024-07-18 17:14:50|4594.4|4588.4|4594.3|4588.3|4594.4|4588.4|4594.3|4588.3|0
1721322900000|2024-07-18 17:15:00|4594.4|4588.4|4594.4|4588.4|4594.9|4588.9|4594.4|4588.4|8
1721322910000|2024-07-18 17:15:10|4594.3|4588.3|4594.3|4588.3|4594.4|4588.4|4594.3|4588.3|0
1721322920000|2024-07-18 17:15:20|4594.9|4588.9|4594.4|4588.4|4594.9|4588.9|4594.3|4588.3|3
1721322930000|2024-07-18 17:15:30|||||||||3
1721322940000|2024-07-18 17:15:40|4594.6|4588.6|4596.3|4590.3|4596.3|4590.3|4594.6|4588.6|7
1721322950000|2024-07-18 17:15:50|4596.4|4590.4|4596.3|4590.3|4596.4|4590.4|4596.3|4590.3|1
1721322960000|2024-07-18 17:16:00|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1721322980000|2024-07-18 17:16:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1721322990000|2024-07-18 17:16:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1721323000000|2024-07-18 17:16:40|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|14
1721323010000|2024-07-18 17:16:50|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|1
1721323020000|2024-07-18 17:17:00|4593.4|4587.4|4593.9|4587.9|4593.9|4587.9|4593.3|4587.3|2
1721323030000|2024-07-18 17:17:10|4593.7|4587.7|4592.9|4586.9|4593.7|4587.7|4592.9|4586.9|1
1721323040000|2024-07-18 17:17:20|4593.1|4587.1|4593.4|4587.4|4593.4|4587.4|4593.1|4587.1|1
1721323050000|2024-07-18 17:17:30|4593.6|4587.6|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1721323060000|2024-07-18 17:17:40|4593.3|4587.3|4593.4|4587.4|4593.9|4587.9|4593.3|4587.3|3
1721323070000|2024-07-18 17:17:50|4593.3|4587.3|4594.4|4588.4|4594.4|4588.4|4593.3|4587.3|3
1721323080000|2024-07-18 17:18:00|4594.3|4588.3|4594.4|4588.4|4594.4|4588.4|4594.3|4588.3|1
1721323100000|2024-07-18 17:18:20|4594.9|4588.9|4595.9|4589.9|4595.9|4589.9|4594.9|4588.9|0
1721323110000|2024-07-18 17:18:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|3
1721323120000|2024-07-18 17:18:40|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|0
1721323130000|2024-07-18 17:18:50|4594.9|4588.9|4594.4|4588.4|4594.9|4588.9|4594.4|4588.4|0
1721323140000|2024-07-18 17:19:00|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721323150000|2024-07-18 17:19:10|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|8
1721323170000|2024-07-18 17:19:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|3
1721323180000|2024-07-18 17:19:40|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|1
1721323190000|2024-07-18 17:19:50|4592.4|4586.4|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|3
1721323200000|2024-07-18 17:20:00|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.3|4586.3|6
1721323210000|2024-07-18 17:20:10|4592.9|4586.9|4592.9|4586.9|4593.3|4587.3|4592.4|4586.4|4
1721323220000|2024-07-18 17:20:20|4592.2|4586.2|4593.1|4587.1|4593.4|4587.4|4592.2|4586.2|7
1721323230000|2024-07-18 17:20:30|4592.9|4586.9|4592.9|4586.9|4593.1|4587.1|4592.6|4586.6|0
1721323240000|2024-07-18 17:20:40|4593.1|4587.1|4592.9|4586.9|4593.1|4587.1|4592.6|4586.6|0
1721323250000|2024-07-18 17:20:50|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|3
1721323260000|2024-07-18 17:21:00|4592.7|4586.7|4593.6|4587.6|4594.4|4588.4|4592.7|4586.7|11
1721323270000|2024-07-18 17:21:10|||||||||2
1721323280000|2024-07-18 17:21:20|4594.2|4588.2|4594.6|4588.6|4594.7|4588.7|4594.2|4588.2|6
1721323290000|2024-07-18 17:21:30|4593.7|4587.7|4593.6|4587.6|4593.7|4587.7|4593.6|4587.6|4
1721323300000|2024-07-18 17:21:40|||||||||4
1721323310000|2024-07-18 17:21:50|4593.2|4587.2|4593.6|4587.6|4593.6|4587.6|4592.6|4586.6|3
1721323320000|2024-07-18 17:22:00|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4
1721323330000|2024-07-18 17:22:10|4593.9|4587.9|4594.7|4588.7|4594.7|4588.7|4593.9|4587.9|0
1721323350000|2024-07-18 17:22:30|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|8
1721323360000|2024-07-18 17:22:40|4593.7|4587.7|4593.7|4587.7|4594.2|4588.2|4593.7|4587.7|0
1721323370000|2024-07-18 17:22:50|4593.9|4587.9|4595.2|4589.2|4595.2|4589.2|4593.9|4587.9|1
1721323380000|2024-07-18 17:23:00|4595.1|4589.1|4595.2|4589.2|4595.2|4589.2|4594.7|4588.7|6
1721323390000|2024-07-18 17:23:10|4595.7|4589.7|4594.7|4588.7|4595.7|4589.7|4594.7|4588.7|19
1721323400000|2024-07-18 17:23:20|4594.6|4588.6|4593.7|4587.7|4594.7|4588.7|4593.7|4587.7|14
1721323410000|2024-07-18 17:23:30|||||||||15
1721323420000|2024-07-18 17:23:40|||||||||1
1721323430000|2024-07-18 17:23:50|4592.9|4586.9|4591.7|4585.7|4593.4|4587.4|4591.7|4585.7|14
1721323440000|2024-07-18 17:24:00|||||||||4
1721323450000|2024-07-18 17:24:10|4591.2|4585.2|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|1
1721323470000|2024-07-18 17:24:30|4591.8|4585.8|4592|4586|4592|4586|4591.8|4585.8|5
1721323480000|2024-07-18 17:24:40|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|12
1721323490000|2024-07-18 17:24:50|4592|4586|4593.8|4587.8|4593.8|4587.8|4592|4586|0
1721323500000|2024-07-18 17:25:00|||||||||1
1721323510000|2024-07-18 17:25:10|4591.7|4585.7|4591.2|4585.2|4591.7|4585.7|4590.8|4584.8|12
1721323520000|2024-07-18 17:25:20|4591.3|4585.3|4591.7|4585.7|4591.7|4585.7|4591.3|4585.3|0
1721323540000|2024-07-18 17:25:40|4591.6|4585.6|4590.8|4584.8|4591.6|4585.6|4590.8|4584.8|0
1721323550000|2024-07-18 17:25:50|4590.5|4584.5|4590.2|4584.2|4590.5|4584.5|4590.2|4584.2|32
1721323580000|2024-07-18 17:26:20|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|23
1721323590000|2024-07-18 17:26:30|4588.9|4582.9|4585.9|4579.9|4588.9|4582.9|4585.9|4579.9|120
1721323600000|2024-07-18 17:26:40|4586.3|4580.3|4585.4|4579.4|4586.3|4580.3|4585.4|4579.4|4
1721323620000|2024-07-18 17:27:00|4585.9|4579.9|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|4
1721323640000|2024-07-18 17:27:20|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1721323650000|2024-07-18 17:27:30|4585.9|4579.9|4587.9|4581.9|4587.9|4581.9|4585.9|4579.9|0
1721323660000|2024-07-18 17:27:40|||||||||2
1721323670000|2024-07-18 17:27:50|4587|4581|4586.3|4580.3|4587|4581|4586.3|4580.3|4
1721323680000|2024-07-18 17:28:00|||||||||1
1721323690000|2024-07-18 17:28:10|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.8|4580.8|0
1721323700000|2024-07-18 17:28:20|4587.1|4581.1|4587.3|4581.3|4587.3|4581.3|4587.1|4581.1|23
1721323720000|2024-07-18 17:28:40|||||||||1
1721323730000|2024-07-18 17:28:50|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.3|4583.3|12
1721323740000|2024-07-18 17:29:00|4589.3|4583.3|4593.2|4587.2|4593.9|4587.9|4589.3|4583.3|42
1721323750000|2024-07-18 17:29:10|4593.1|4587.1|4596.2|4590.2|4596.2|4590.2|4593.1|4587.1|45
1721323760000|2024-07-18 17:29:20|4598.8|4592.8|4598.3|4592.3|4599.2|4593.2|4598|4592|99
1721323770000|2024-07-18 17:29:30|4598.2|4592.2|4597.6|4591.6|4598.2|4592.2|4597.1|4591.1|16
1721323780000|2024-07-18 17:29:40|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|2
1721323790000|2024-07-18 17:29:50|4597.6|4591.6|4597.2|4591.2|4597.6|4591.6|4597.2|4591.2|2
1721323810000|2024-07-18 17:30:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|10
1721323820000|2024-07-18 17:30:20|4595.6|4589.6|4594.6|4588.6|4595.6|4589.6|4594.2|4588.2|1
1721323830000|2024-07-18 17:30:30|4594.7|4588.7|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|4
1721323840000|2024-07-18 17:30:40|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1721323850000|2024-07-18 17:30:50|4593.3|4587.3|4594.2|4588.2|4594.7|4588.7|4593.3|4587.3|7
1721323860000|2024-07-18 17:31:00|4593.8|4587.8|4594.2|4588.2|4594.3|4588.3|4593.5|4587.5|0
1721323870000|2024-07-18 17:31:10|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1721323880000|2024-07-18 17:31:20|4599.6|4593.6|4597.6|4591.6|4599.6|4593.6|4597.6|4591.6|54
1721323890000|2024-07-18 17:31:30|4597.4|4591.4|4597.6|4591.6|4597.6|4591.6|4597.4|4591.4|7
1721323900000|2024-07-18 17:31:40|4597.2|4591.2|4596.6|4590.6|4597.2|4591.2|4596.4|4590.4|11
1721323910000|2024-07-18 17:31:50|4596.1|4590.1|4594.6|4588.6|4596.1|4590.1|4594.6|4588.6|8
1721323920000|2024-07-18 17:32:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|10
1721323930000|2024-07-18 17:32:10|4595.1|4589.1|4594.2|4588.2|4595.2|4589.2|4594.2|4588.2|0
1721323940000|2024-07-18 17:32:20|4594.1|4588.1|4593.2|4587.2|4594.2|4588.2|4592.7|4586.7|7
1721323950000|2024-07-18 17:32:30|4592.7|4586.7|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|6
1721323960000|2024-07-18 17:32:40|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1721323980000|2024-07-18 17:33:00|4591.6|4585.6|4591.2|4585.2|4591.6|4585.6|4591.2|4585.2|0
1721323990000|2024-07-18 17:33:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1721324000000|2024-07-18 17:33:20|4592.1|4586.1|4591.7|4585.7|4592.1|4586.1|4591.7|4585.7|1
1721324010000|2024-07-18 17:33:30|4592.1|4586.1|4591.2|4585.2|4592.1|4586.1|4591.2|4585.2|1
1721324020000|2024-07-18 17:33:40|4591.3|4585.3|4592.2|4586.2|4592.7|4586.7|4591.3|4585.3|2
1721324030000|2024-07-18 17:33:50|||||||||1
1721324040000|2024-07-18 17:34:00|4593.1|4587.1|4593.2|4587.2|4593.2|4587.2|4593.1|4587.1|15
1721324050000|2024-07-18 17:34:10|4593.5|4587.5|4594.2|4588.2|4594.2|4588.2|4593.5|4587.5|5
1721324060000|2024-07-18 17:34:20|4595.2|4589.2|4594.2|4588.2|4595.2|4589.2|4594.2|4588.2|24
1721324080000|2024-07-18 17:34:40|4593.7|4587.7|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|8
1721324090000|2024-07-18 17:34:50|4593.2|4587.2|4594.1|4588.1|4594.2|4588.2|4593.2|4587.2|0
1721324100000|2024-07-18 17:35:00|4593.7|4587.7|4594.2|4588.2|4594.2|4588.2|4592.7|4586.7|28
1721324110000|2024-07-18 17:35:10|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1721324120000|2024-07-18 17:35:20|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|8
1721324130000|2024-07-18 17:35:30|4592.2|4586.2|4592.2|4586.2|4592.3|4586.3|4592.2|4586.2|0
1721324150000|2024-07-18 17:35:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1721324160000|2024-07-18 17:36:00|4592.8|4586.8|4592.5|4586.5|4592.8|4586.8|4592.3|4586.3|0
1721324170000|2024-07-18 17:36:10|4592.3|4586.3|4596.5|4590.5|4597.6|4591.6|4592.2|4586.2|125
1721324180000|2024-07-18 17:36:20|4596.6|4590.6|4596.5|4590.5|4596.6|4590.6|4596.5|4590.5|4
1721324190000|2024-07-18 17:36:30|4596.8|4590.8|4596.5|4590.5|4596.8|4590.8|4596|4590|4
1721324200000|2024-07-18 17:36:40|4596.3|4590.3|4596|4590|4596.3|4590.3|4595.5|4589.5|1
1721324210000|2024-07-18 17:36:50|4599.3|4593.3|4599.3|4593.3|4600.3|4594.3|4598.8|4592.8|54
1721324220000|2024-07-18 17:37:00|4599.2|4593.2|4601|4595|4601|4595|4599|4593|3
1721324230000|2024-07-18 17:37:10|4601.3|4595.3|4601|4595|4601.3|4595.3|4601|4595|2
1721324240000|2024-07-18 17:37:20|4601.5|4595.5|4600.5|4594.5|4601.5|4595.5|4600.5|4594.5|13
1721324250000|2024-07-18 17:37:30|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1721324260000|2024-07-18 17:37:40|4600.5|4594.5|4600.7|4594.7|4601.6|4595.6|4600.5|4594.5|5
1721324270000|2024-07-18 17:37:50|4600.5|4594.5|4599.7|4593.7|4600.6|4594.6|4599.7|4593.7|6
1721324280000|2024-07-18 17:38:00|4600.5|4594.5|4598.7|4592.7|4600.5|4594.5|4598.6|4592.6|2
1721324290000|2024-07-18 17:38:10|4599.5|4593.5|4598.5|4592.5|4599.5|4593.5|4598.5|4592.5|2
1721324300000|2024-07-18 17:38:20|4598.1|4592.1|4598.5|4592.5|4598.5|4592.5|4598.1|4592.1|2
1721324320000|2024-07-18 17:38:40|||||||||9
1721324330000|2024-07-18 17:38:50|||||||||2
1721324350000|2024-07-18 17:39:10|4598.3|4592.3|4597|4591|4598.3|4592.3|4597|4591|21
1721324360000|2024-07-18 17:39:20|4596.6|4590.6|4598.5|4592.5|4598.5|4592.5|4596.6|4590.6|1
1721324370000|2024-07-18 17:39:30|4598.6|4592.6|4597|4591|4598.6|4592.6|4597|4591|0
1721324380000|2024-07-18 17:39:40|4597.3|4591.3|4596|4590|4597.3|4591.3|4596|4590|0
1721324390000|2024-07-18 17:39:50|4596.5|4590.5|4595.6|4589.6|4596.5|4590.5|4595.6|4589.6|2
1721324400000|2024-07-18 17:40:00|4595.5|4589.5|4594.7|4588.7|4595.5|4589.5|4594.7|4588.7|4
1721324410000|2024-07-18 17:40:10|||||||||3
1721324420000|2024-07-18 17:40:20|||||||||6
1721324430000|2024-07-18 17:40:30|4596.1|4590.1|4596.5|4590.5|4596.5|4590.5|4596.1|4590.1|20
1721324440000|2024-07-18 17:40:40|4596|4590|4595.7|4589.7|4596|4590|4595.6|4589.6|8
1721324450000|2024-07-18 17:40:50|4595.5|4589.5|4596.5|4590.5|4596.5|4590.5|4594.6|4588.6|13
1721324460000|2024-07-18 17:41:00|||||||||4
1721324470000|2024-07-18 17:41:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|12
1721324480000|2024-07-18 17:41:20|4597|4591|4597|4591|4597|4591|4597|4591|7
1721324490000|2024-07-18 17:41:30|4597.1|4591.1|4597|4591|4597.5|4591.5|4597|4591|6
1721324500000|2024-07-18 17:41:40|4597.5|4591.5|4597|4591|4597.5|4591.5|4597|4591|22
1721324510000|2024-07-18 17:41:50|4597.5|4591.5|4597|4591|4597.5|4591.5|4597|4591|7
1721324520000|2024-07-18 17:42:00|4596.8|4590.8|4596|4590|4596.8|4590.8|4596|4590|10
1721324530000|2024-07-18 17:42:10|4595.3|4589.3|4595|4589|4595.8|4589.8|4595|4589|5
1721324540000|2024-07-18 17:42:20|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|2
1721324550000|2024-07-18 17:42:30|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1721324560000|2024-07-18 17:42:40|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|7
1721324570000|2024-07-18 17:42:50|4595.5|4589.5|4596|4590|4596.3|4590.3|4595.5|4589.5|6
1721324580000|2024-07-18 17:43:00|4596.5|4590.5|4601.5|4595.5|4601.5|4595.5|4596.3|4590.3|20
1721324590000|2024-07-18 17:43:10|||||||||1
1721324600000|2024-07-18 17:43:20|4601.3|4595.3|4601.5|4595.5|4601.5|4595.5|4600.5|4594.5|1
1721324630000|2024-07-18 17:43:50|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|9
1721324640000|2024-07-18 17:44:00|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4
1721324650000|2024-07-18 17:44:10|4601|4595|4600.5|4594.5|4601|4595|4600.5|4594.5|14
1721324660000|2024-07-18 17:44:20|||||||||5
1721324670000|2024-07-18 17:44:30|||||||||2
1721324680000|2024-07-18 17:44:40|4600.2|4594.2|4599.8|4593.8|4600.2|4594.2|4599.3|4593.3|12
1721324690000|2024-07-18 17:44:50|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|5
1721324700000|2024-07-18 17:45:00|4600.3|4594.3|4599|4593|4600.3|4594.3|4599|4593|11
1721324710000|2024-07-18 17:45:10|4598.8|4592.8|4598.5|4592.5|4599|4593|4598.5|4592.5|2
1721324720000|2024-07-18 17:45:20|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|5
1721324730000|2024-07-18 17:45:30|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4597.2|4591.2|15
1721324740000|2024-07-18 17:45:40|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4597.2|4591.2|5
1721324750000|2024-07-18 17:45:50|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.8|4590.8|2
1721324760000|2024-07-18 17:46:00|4597.2|4591.2|4596.7|4590.7|4597.2|4591.2|4596.5|4590.5|59
1721324770000|2024-07-18 17:46:10|4597.7|4591.7|4599.5|4593.5|4599.5|4593.5|4597.7|4591.7|2
1721324780000|2024-07-18 17:46:20|4599.7|4593.7|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|0
1721324790000|2024-07-18 17:46:30|4599.5|4593.5|4599.7|4593.7|4599.7|4593.7|4599.5|4593.5|0
1721324800000|2024-07-18 17:46:40|||||||||4
1721324810000|2024-07-18 17:46:50|4599.8|4593.8|4600.7|4594.7|4600.7|4594.7|4599.8|4593.8|2
1721324820000|2024-07-18 17:47:00|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.7|4594.7|3
1721324830000|2024-07-18 17:47:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|39
1721324840000|2024-07-18 17:47:20|4600.7|4594.7|4602.2|4596.2|4602.5|4596.5|4600.5|4594.5|21
1721324860000|2024-07-18 17:47:40|4602|4596|4600.8|4594.8|4602|4596|4600.8|4594.8|0
1721324870000|2024-07-18 17:47:50|4601|4595|4601|4595|4601|4595|4601|4595|7
1721324880000|2024-07-18 17:48:00|4601.1|4595.1|4601.5|4595.5|4602.5|4596.5|4601.1|4595.1|4
1721324890000|2024-07-18 17:48:10|4601|4595|4601|4595|4601|4595|4601|4595|2
1721324900000|2024-07-18 17:48:20|4600.8|4594.8|4600.5|4594.5|4600.8|4594.8|4600.5|4594.5|15
1721324910000|2024-07-18 17:48:30|4599|4593|4599.8|4593.8|4599.8|4593.8|4599|4593|13
1721324920000|2024-07-18 17:48:40|4599.5|4593.5|4599.5|4593.5|4599.8|4593.8|4599.5|4593.5|6
1721324930000|2024-07-18 17:48:50|4598.7|4592.7|4596.5|4590.5|4599|4593|4596.5|4590.5|12
1721324940000|2024-07-18 17:49:00|4597.1|4591.1|4597.5|4591.5|4597.6|4591.6|4597.1|4591.1|8
1721324950000|2024-07-18 17:49:10|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|6
1721324970000|2024-07-18 17:49:30|||||||||12
1721324980000|2024-07-18 17:49:40|4596.9|4590.9|4596.5|4590.5|4597.4|4591.4|4596.5|4590.5|89
1721324990000|2024-07-18 17:49:50|||||||||1
1721325000000|2024-07-18 17:50:00|4596.7|4590.7|4597.4|4591.4|4597.4|4591.4|4596.7|4590.7|17
1721325010000|2024-07-18 17:50:10|4597.1|4591.1|4596.9|4590.9|4597.1|4591.1|4596.9|4590.9|3
1721325020000|2024-07-18 17:50:20|4596.8|4590.8|4595.3|4589.3|4596.8|4590.8|4595.3|4589.3|39
1721325030000|2024-07-18 17:50:30|4595.2|4589.2|4595.2|4589.2|4595.3|4589.3|4595.2|4589.2|5
1721325040000|2024-07-18 17:50:40|4594.5|4588.5|4594.7|4588.7|4595|4589|4594.5|4588.5|76
1721325050000|2024-07-18 17:50:50|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|1
1721325060000|2024-07-18 17:51:00|||||||||8
1721325070000|2024-07-18 17:51:10|||||||||14
1721325080000|2024-07-18 17:51:20|4595|4589|4595|4589|4595|4589|4595|4589|2
1721325100000|2024-07-18 17:51:40|4595.2|4589.2|4593.9|4587.9|4595.2|4589.2|4593.9|4587.9|41
1721325110000|2024-07-18 17:51:50|4593.7|4587.7|4593.5|4587.5|4593.7|4587.7|4593.4|4587.4|1
1721325120000|2024-07-18 17:52:00|4593.9|4587.9|4593.5|4587.5|4593.9|4587.9|4593.5|4587.5|1
1721325130000|2024-07-18 17:52:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721325140000|2024-07-18 17:52:20|4595.7|4589.7|4596|4590|4596.4|4590.4|4595.4|4589.4|3
1721325150000|2024-07-18 17:52:30|4596.4|4590.4|4596.5|4590.5|4596.7|4590.7|4596.4|4590.4|0
1721325160000|2024-07-18 17:52:40|4596.2|4590.2|4594.2|4588.2|4596.2|4590.2|4594.2|4588.2|6
1721325170000|2024-07-18 17:52:50|4594|4588|4594|4588|4594|4588|4594|4588|1
1721325180000|2024-07-18 17:53:00|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1721325190000|2024-07-18 17:53:10|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|6
1721325200000|2024-07-18 17:53:20|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1721325210000|2024-07-18 17:53:30|4593.7|4587.7|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|1
1721325230000|2024-07-18 17:53:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|16
1721325240000|2024-07-18 17:54:00|4594.5|4588.5|4595.7|4589.7|4595.7|4589.7|4594.5|4588.5|15
1721325250000|2024-07-18 17:54:10|4595.5|4589.5|4594|4588|4595.5|4589.5|4593.9|4587.9|26
1721325270000|2024-07-18 17:54:30|||||||||2
1721325280000|2024-07-18 17:54:40|||||||||12
1721325290000|2024-07-18 17:54:50|4594.4|4588.4|4594|4588|4594.4|4588.4|4593.9|4587.9|1
1721325300000|2024-07-18 17:55:00|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|38
1721325310000|2024-07-18 17:55:10|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|2
1721325320000|2024-07-18 17:55:20|4595.2|4589.2|4595|4589|4595.5|4589.5|4595|4589|12
1721325330000|2024-07-18 17:55:30|4594.4|4588.4|4593.2|4587.2|4594.7|4588.7|4593.2|4587.2|2
1721325340000|2024-07-18 17:55:40|4593.5|4587.5|4594.5|4588.5|4594.5|4588.5|4593.5|4587.5|3
1721325350000|2024-07-18 17:55:50|4594.7|4588.7|4594.9|4588.9|4595|4589|4594.7|4588.7|27
1721325360000|2024-07-18 17:56:00|||||||||2
1721325370000|2024-07-18 17:56:10|4594.5|4588.5|4593.5|4587.5|4594.5|4588.5|4593.5|4587.5|1
1721325380000|2024-07-18 17:56:20|4593.8|4587.8|4593.7|4587.7|4593.8|4587.8|4593.5|4587.5|16
1721325390000|2024-07-18 17:56:30|4593.5|4587.5|4593.2|4587.2|4593.5|4587.5|4593.2|4587.2|2
1721325410000|2024-07-18 17:56:50|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|1
1721325420000|2024-07-18 17:57:00|4594.2|4588.2|4594.5|4588.5|4594.5|4588.5|4594.2|4588.2|0
1721325440000|2024-07-18 17:57:20|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1721325470000|2024-07-18 17:57:50|4594.8|4588.8|4595.7|4589.7|4596|4590|4594.8|4588.8|20
1721325480000|2024-07-18 17:58:00|4595.8|4589.8|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|12
1721325490000|2024-07-18 17:58:10|4596.8|4590.8|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|0
1721325500000|2024-07-18 17:58:20|4596.6|4590.6|4597.3|4591.3|4597.3|4591.3|4596.6|4590.6|10
1721325510000|2024-07-18 17:58:30|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.8|4590.8|0
1721325530000|2024-07-18 17:58:50|4596.4|4590.4|4595.4|4589.4|4596.4|4590.4|4594.9|4588.9|10
1721325550000|2024-07-18 17:59:10|||||||||2
1721325560000|2024-07-18 17:59:20|4595.6|4589.6|4598.2|4592.2|4598.2|4592.2|4595.6|4589.6|3
1721325570000|2024-07-18 17:59:30|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721325580000|2024-07-18 17:59:40|4597.8|4591.8|4597.4|4591.4|4597.8|4591.8|4597.4|4591.4|0
1721325590000|2024-07-18 17:59:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|1
1721325600000|2024-07-18 18:00:00|4597.4|4591.4|4596.3|4590.3|4597.8|4591.8|4596.3|4590.3|9
1721325610000|2024-07-18 18:00:10|4596.2|4590.2|4594.4|4588.4|4596.2|4590.2|4594.4|4588.4|8
1721325620000|2024-07-18 18:00:20|4594.9|4588.9|4594.4|4588.4|4594.9|4588.9|4594.4|4588.4|1
1721325640000|2024-07-18 18:00:40|||||||||4
1721325650000|2024-07-18 18:00:50|||||||||1
1721325660000|2024-07-18 18:01:00|||||||||1
1721325670000|2024-07-18 18:01:10|||||||||12
1721325680000|2024-07-18 18:01:20|4593.7|4587.7|4595.4|4589.4|4595.4|4589.4|4593.7|4587.7|28
1721325690000|2024-07-18 18:01:30|4594.8|4588.8|4595.4|4589.4|4595.4|4589.4|4594.8|4588.8|1
1721325710000|2024-07-18 18:01:50|||||||||7
1721325720000|2024-07-18 18:02:00|4596.9|4590.9|4596.4|4590.4|4597.4|4591.4|4596.4|4590.4|118
1721325730000|2024-07-18 18:02:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|10
1721325740000|2024-07-18 18:02:20|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4
1721325760000|2024-07-18 18:02:40|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|47
1721325770000|2024-07-18 18:02:50|||||||||2
1721325780000|2024-07-18 18:03:00|4595.3|4589.3|4594.4|4588.4|4595.4|4589.4|4594.4|4588.4|31
1721325790000|2024-07-18 18:03:10|||||||||51
1721325800000|2024-07-18 18:03:20|||||||||3
1721325810000|2024-07-18 18:03:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|67
1721325820000|2024-07-18 18:03:40|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721325830000|2024-07-18 18:03:50|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|17
1721325840000|2024-07-18 18:04:00|||||||||6
1721325850000|2024-07-18 18:04:10|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|6
1721325860000|2024-07-18 18:04:20|4594.6|4588.6|4594.4|4588.4|4594.6|4588.6|4594.4|4588.4|2
1721325870000|2024-07-18 18:04:30|4593.7|4587.7|4593.7|4587.7|4594.4|4588.4|4593.7|4587.7|4
1721325880000|2024-07-18 18:04:40|4593.3|4587.3|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|4
1721325890000|2024-07-18 18:04:50|4592.9|4586.9|4590.4|4584.4|4593.4|4587.4|4590.4|4584.4|4
1721325900000|2024-07-18 18:05:00|4589.9|4583.9|4591.4|4585.4|4591.4|4585.4|4589.9|4583.9|6
1721325910000|2024-07-18 18:05:10|4591.8|4585.8|4591.8|4585.8|4592.1|4586.1|4591.4|4585.4|2
1721325920000|2024-07-18 18:05:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1721325930000|2024-07-18 18:05:30|4590.6|4584.6|4590.9|4584.9|4590.9|4584.9|4590.6|4584.6|1
1721325940000|2024-07-18 18:05:40|4590.6|4584.6|4590.9|4584.9|4590.9|4584.9|4590.6|4584.6|1
1721325960000|2024-07-18 18:06:00|4590.8|4584.8|4590.9|4584.9|4590.9|4584.9|4590.4|4584.4|0
1721325970000|2024-07-18 18:06:10|4591.1|4585.1|4590.4|4584.4|4591.1|4585.1|4590.4|4584.4|0
1721325980000|2024-07-18 18:06:20|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|11
1721325990000|2024-07-18 18:06:30|4590.4|4584.4|4591.4|4585.4|4591.4|4585.4|4590.4|4584.4|39
1721326000000|2024-07-18 18:06:40|4590.7|4584.7|4591.4|4585.4|4591.4|4585.4|4590.4|4584.4|19
1721326010000|2024-07-18 18:06:50|4590.7|4584.7|4591.4|4585.4|4591.4|4585.4|4590.7|4584.7|7
1721326020000|2024-07-18 18:07:00|4590.8|4584.8|4592.4|4586.4|4592.9|4586.9|4590.4|4584.4|14
1721326030000|2024-07-18 18:07:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|2
1721326040000|2024-07-18 18:07:20|||||||||5
1721326050000|2024-07-18 18:07:30|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4592.9|4586.9|3
1721326060000|2024-07-18 18:07:40|4592.6|4586.6|4592.4|4586.4|4593.4|4587.4|4592.4|4586.4|24
1721326070000|2024-07-18 18:07:50|4591.4|4585.4|4592.4|4586.4|4592.4|4586.4|4591.4|4585.4|18
1721326080000|2024-07-18 18:08:00|||||||||3
1721326090000|2024-07-18 18:08:10|4592.1|4586.1|4591.6|4585.6|4592.4|4586.4|4591.6|4585.6|0
1721326100000|2024-07-18 18:08:20|4591.4|4585.4|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|9
1721326110000|2024-07-18 18:08:30|4590.8|4584.8|4590.9|4584.9|4590.9|4584.9|4590.7|4584.7|11
1721326120000|2024-07-18 18:08:40|4590.6|4584.6|4589.4|4583.4|4590.6|4584.6|4589.4|4583.4|18
1721326130000|2024-07-18 18:08:50|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.4|4583.4|11
1721326140000|2024-07-18 18:09:00|4589.6|4583.6|4589.4|4583.4|4590.3|4584.3|4589.4|4583.4|2
1721326150000|2024-07-18 18:09:10|||||||||1
1721326160000|2024-07-18 18:09:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4588.9|4582.9|11
1721326170000|2024-07-18 18:09:30|4589.6|4583.6|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|2
1721326180000|2024-07-18 18:09:40|4590.2|4584.2|4591.1|4585.1|4591.1|4585.1|4590.1|4584.1|5
1721326190000|2024-07-18 18:09:50|4591.4|4585.4|4590.8|4584.8|4591.4|4585.4|4590.8|4584.8|3
1721326200000|2024-07-18 18:10:00|4590.4|4584.4|4590.7|4584.7|4590.7|4584.7|4590.4|4584.4|17
1721326210000|2024-07-18 18:10:10|||||||||22
1721326220000|2024-07-18 18:10:20|4591.7|4585.7|4592|4586|4592|4586|4591.7|4585.7|9
1721326230000|2024-07-18 18:10:30|4591.7|4585.7|4589.8|4583.8|4591.7|4585.7|4589.8|4583.8|153
1721326240000|2024-07-18 18:10:40|4590|4584|4589.1|4583.1|4590.7|4584.7|4589.1|4583.1|104
1721326250000|2024-07-18 18:10:50|4589.2|4583.2|4586.4|4580.4|4589.6|4583.6|4585.4|4579.4|24
1721326260000|2024-07-18 18:11:00|4586.9|4580.9|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|32
1721326270000|2024-07-18 18:11:10|4586.9|4580.9|4586.6|4580.6|4586.9|4580.9|4586.6|4580.6|6
1721326280000|2024-07-18 18:11:20|4586.4|4580.4|4588.9|4582.9|4588.9|4582.9|4586.4|4580.4|12
1721326290000|2024-07-18 18:11:30|4589.1|4583.1|4590.7|4584.7|4590.7|4584.7|4589.1|4583.1|7
1721326300000|2024-07-18 18:11:40|4591.4|4585.4|4590.7|4584.7|4591.6|4585.6|4590.7|4584.7|18
1721326310000|2024-07-18 18:11:50|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|13
1721326320000|2024-07-18 18:12:00|4590.9|4584.9|4590.7|4584.7|4591.1|4585.1|4590.7|4584.7|18
1721326330000|2024-07-18 18:12:10|4590.6|4584.6|4590.7|4584.7|4590.7|4584.7|4590.6|4584.6|1
1721326340000|2024-07-18 18:12:20|4589.4|4583.4|4589.2|4583.2|4589.4|4583.4|4589.1|4583.1|10
1721326350000|2024-07-18 18:12:30|4589.6|4583.6|4589.6|4583.6|4589.7|4583.7|4589.1|4583.1|7
1721326360000|2024-07-18 18:12:40|4589.7|4583.7|4588.7|4582.7|4589.7|4583.7|4588.7|4582.7|10
1721326370000|2024-07-18 18:12:50|||||||||1
1721326380000|2024-07-18 18:13:00|4589.7|4583.7|4592.2|4586.2|4592.2|4586.2|4589.7|4583.7|38
1721326390000|2024-07-18 18:13:10|4592.3|4586.3|4592.6|4586.6|4592.7|4586.7|4592.2|4586.2|11
1721326400000|2024-07-18 18:13:20|4592.2|4586.2|4596.7|4590.7|4597.4|4591.4|4591.7|4585.7|126
1721326410000|2024-07-18 18:13:30|4596.9|4590.9|4596.1|4590.1|4597.4|4591.4|4596.1|4590.1|10
1721326420000|2024-07-18 18:13:40|4595.7|4589.7|4595.4|4589.4|4595.7|4589.7|4595.1|4589.1|9
1721326430000|2024-07-18 18:13:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|13
1721326440000|2024-07-18 18:14:00|4596.1|4590.1|4593.6|4587.6|4596.4|4590.4|4592.2|4586.2|73
1721326450000|2024-07-18 18:14:10|4593.7|4587.7|4595.7|4589.7|4595.7|4589.7|4592.8|4586.8|77
1721326460000|2024-07-18 18:14:20|4594.7|4588.7|4594|4588|4594.7|4588.7|4593.7|4587.7|48
1721326470000|2024-07-18 18:14:30|4593.7|4587.7|4594.4|4588.4|4594.4|4588.4|4593.2|4587.2|50
1721326480000|2024-07-18 18:14:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4590.3|4584.3|314
1721326490000|2024-07-18 18:14:50|4593.4|4587.4|4596.4|4590.4|4596.4|4590.4|4592.8|4586.8|117
1721326500000|2024-07-18 18:15:00|4597.4|4591.4|4595.9|4589.9|4598.4|4592.4|4595.8|4589.8|43
1721326510000|2024-07-18 18:15:10|4596.3|4590.3|4596.9|4590.9|4599.3|4593.3|4596.3|4590.3|49
1721326520000|2024-07-18 18:15:20|4597.4|4591.4|4596.4|4590.4|4597.4|4591.4|4596.4|4590.4|21
1721326530000|2024-07-18 18:15:30|4595.8|4589.8|4595.3|4589.3|4595.9|4589.9|4594.9|4588.9|5
1721326540000|2024-07-18 18:15:40|4594.9|4588.9|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|4
1721326550000|2024-07-18 18:15:50|4594.8|4588.8|4593.4|4587.4|4594.8|4588.8|4593.4|4587.4|3
1721326560000|2024-07-18 18:16:00|4593.3|4587.3|4596.5|4590.5|4596.5|4590.5|4592.9|4586.9|43
1721326570000|2024-07-18 18:16:10|4596.2|4590.2|4595.4|4589.4|4596.2|4590.2|4595.4|4589.4|17
1721326580000|2024-07-18 18:16:20|4594.7|4588.7|4592.9|4586.9|4594.7|4588.7|4592.9|4586.9|37
1721326590000|2024-07-18 18:16:30|4593.4|4587.4|4592.5|4586.5|4593.4|4587.4|4592.5|4586.5|0
1721326600000|2024-07-18 18:16:40|4592.4|4586.4|4592.3|4586.3|4592.4|4586.4|4592.3|4586.3|5
1721326610000|2024-07-18 18:16:50|4591.9|4585.9|4591.8|4585.8|4591.9|4585.9|4591.4|4585.4|0
1721326620000|2024-07-18 18:17:00|4591.4|4585.4|4592.3|4586.3|4592.3|4586.3|4591.4|4585.4|3
1721326630000|2024-07-18 18:17:10|4591.9|4585.9|4591.8|4585.8|4591.9|4585.9|4591.8|4585.8|2
1721326640000|2024-07-18 18:17:20|4591.9|4585.9|4593.1|4587.1|4593.1|4587.1|4591.4|4585.4|1
1721326650000|2024-07-18 18:17:30|4593|4587|4594.8|4588.8|4594.8|4588.8|4591.9|4585.9|2
1721326660000|2024-07-18 18:17:40|4595.1|4589.1|4594.3|4588.3|4595.6|4589.6|4594.3|4588.3|2
1721326670000|2024-07-18 18:17:50|4594.4|4588.4|4593.9|4587.9|4594.8|4588.8|4593.9|4587.9|3
1721326680000|2024-07-18 18:18:00|4593.5|4587.5|4591.9|4585.9|4593.5|4587.5|4591.5|4585.5|12
1721326690000|2024-07-18 18:18:10|||||||||7
1721326700000|2024-07-18 18:18:20|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|10
1721326710000|2024-07-18 18:18:30|4592.2|4586.2|4591.4|4585.4|4592.4|4586.4|4591.4|4585.4|17
1721326730000|2024-07-18 18:18:50|4591.5|4585.5|4593.7|4587.7|4593.9|4587.9|4591.5|4585.5|155
1721326740000|2024-07-18 18:19:00|4593.5|4587.5|4593.2|4587.2|4594|4588|4593.2|4587.2|22
1721326750000|2024-07-18 18:19:10|4591.7|4585.7|4591.5|4585.5|4592.2|4586.2|4591.4|4585.4|32
1721326760000|2024-07-18 18:19:20|4590.7|4584.7|4590.5|4584.5|4591.5|4585.5|4590.2|4584.2|55
1721326770000|2024-07-18 18:19:30|4590|4584|4589.2|4583.2|4590|4584|4588.8|4582.8|11
1721326780000|2024-07-18 18:19:40|4589.5|4583.5|4589|4583|4589.5|4583.5|4589|4583|11
1721326790000|2024-07-18 18:19:50|4589.2|4583.2|4590.7|4584.7|4590.7|4584.7|4589.2|4583.2|3
1721347200000|2024-07-19 00:00:00|4589.4|4579.4|4585.9|4579.9|4593.3|4587.3|4585|4577|39
1721347210000|2024-07-19 00:00:10|4586|4580|4587.9|4581.9|4588.7|4582.7|4586|4580|1
1721347220000|2024-07-19 00:00:20|4588.4|4582.4|4588.4|4582.4|4589.3|4583.3|4588.4|4582.4|0
1721347230000|2024-07-19 00:00:30|4588|4582|4587.3|4581.3|4588|4582|4587.3|4581.3|1
1721347240000|2024-07-19 00:00:40|4587.4|4581.4|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|1
1721347250000|2024-07-19 00:00:50|||||||||6
1721347260000|2024-07-19 00:01:00|4587.8|4581.8|4588.1|4582.1|4589.3|4583.3|4587.6|4581.6|3
1721347270000|2024-07-19 00:01:10|4588.3|4582.3|4588.4|4582.4|4588.4|4582.4|4588.3|4582.3|5
1721347280000|2024-07-19 00:01:20|4587.5|4581.5|4588.4|4582.4|4588.4|4582.4|4587|4581|0
1721347290000|2024-07-19 00:01:30|4588.8|4582.8|4588.6|4582.6|4588.8|4582.8|4588.3|4582.3|2
1721347300000|2024-07-19 00:01:40|4588.3|4582.3|4585.3|4579.3|4588.3|4582.3|4585.3|4579.3|11
1721347310000|2024-07-19 00:01:50|4585.4|4579.4|4585.3|4579.3|4585.8|4579.8|4585.3|4579.3|0
1721347330000|2024-07-19 00:02:10|4584.9|4578.9|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|1
1721347340000|2024-07-19 00:02:20|4583.3|4577.3|4583.4|4577.4|4583.9|4577.9|4583.3|4577.3|5
1721347360000|2024-07-19 00:02:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1721347370000|2024-07-19 00:02:50|4582.9|4576.9|4580.9|4574.9|4582.9|4576.9|4580.9|4574.9|0
1721347390000|2024-07-19 00:03:10|4580.5|4574.5|4579.3|4573.3|4580.5|4574.5|4579.3|4573.3|1
1721347430000|2024-07-19 00:03:50|4578.9|4572.9|4577.3|4571.3|4578.9|4572.9|4577.3|4571.3|1
1721347440000|2024-07-19 00:04:00|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|15
1721347450000|2024-07-19 00:04:10|4576.9|4570.9|4572|4566|4576.9|4570.9|4571|4565|14
1721347460000|2024-07-19 00:04:20|4571.9|4565.9|4571|4565|4571.9|4565.9|4571|4565|0
1721347470000|2024-07-19 00:04:30|4570.4|4564.4|4570.5|4564.5|4571.5|4565.5|4570.4|4564.4|2
1721347480000|2024-07-19 00:04:40|4571|4565|4571|4565|4571|4565|4570.5|4564.5|0
1721347490000|2024-07-19 00:04:50|4570.9|4564.9|4570.4|4564.4|4570.9|4564.9|4570.4|4564.4|0
1721347500000|2024-07-19 00:05:00|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|22
1721347520000|2024-07-19 00:05:20|4570.6|4564.6|4570.2|4564.2|4570.6|4564.6|4570.2|4564.2|1
1721347540000|2024-07-19 00:05:40|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1721347560000|2024-07-19 00:06:00|4570.7|4564.7|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|7
1721347570000|2024-07-19 00:06:10|4569.9|4563.9|4570.3|4564.3|4571.1|4565.1|4569.9|4563.9|53
1721347590000|2024-07-19 00:06:30|4571|4565|4570.3|4564.3|4571|4565|4569.9|4563.9|0
1721347600000|2024-07-19 00:06:40|4570.7|4564.7|4570.3|4564.3|4570.7|4564.7|4570.3|4564.3|0
1721347610000|2024-07-19 00:06:50|4570.7|4564.7|4571.8|4565.8|4571.8|4565.8|4570.7|4564.7|2
1721347620000|2024-07-19 00:07:00|4571.9|4565.9|4572.2|4566.2|4572.4|4566.4|4571.8|4565.8|0
1721347630000|2024-07-19 00:07:10|4571.8|4565.8|4572.2|4566.2|4572.3|4566.3|4571.8|4565.8|0
1721347640000|2024-07-19 00:07:20|4571.8|4565.8|4572.2|4566.2|4572.2|4566.2|4571.8|4565.8|0
1721347650000|2024-07-19 00:07:30|4571.7|4565.7|4570.7|4564.7|4571.7|4565.7|4570.7|4564.7|1
1721347660000|2024-07-19 00:07:40|4570.3|4564.3|4569|4563|4570.3|4564.3|4569|4563|5
1721347670000|2024-07-19 00:07:50|4570|4564|4567.5|4561.5|4570|4564|4566.7|4560.7|3
1721347680000|2024-07-19 00:08:00|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1721347690000|2024-07-19 00:08:10|4568|4562|4568|4562|4568|4562|4568|4562|0
1721347700000|2024-07-19 00:08:20|4567.9|4561.9|4567.5|4561.5|4567.9|4561.9|4566.7|4560.7|1
1721347710000|2024-07-19 00:08:30|4566.7|4560.7|4567.2|4561.2|4567.2|4561.2|4566.7|4560.7|0
1721347720000|2024-07-19 00:08:40|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1721347730000|2024-07-19 00:08:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1721347750000|2024-07-19 00:09:10|4568.4|4562.4|4568.3|4562.3|4568.4|4562.4|4567.4|4561.4|0
1721347760000|2024-07-19 00:09:20|4568.2|4562.2|4567.4|4561.4|4568.2|4562.2|4567.3|4561.3|0
1721347770000|2024-07-19 00:09:30|4567.3|4561.3|4569.4|4563.4|4569.4|4563.4|4567.3|4561.3|1
1721347780000|2024-07-19 00:09:40|4569.3|4563.3|4568.4|4562.4|4569.3|4563.3|4568.3|4562.3|0
1721347790000|2024-07-19 00:09:50|4568.3|4562.3|4568.2|4562.2|4568.3|4562.3|4567.4|4561.4|1
1721347800000|2024-07-19 00:10:00|4567.8|4561.8|4567.4|4561.4|4568.3|4562.3|4567.4|4561.4|0
1721347810000|2024-07-19 00:10:10|4568.2|4562.2|4567.4|4561.4|4568.2|4562.2|4567.4|4561.4|1
1721347840000|2024-07-19 00:10:40|4567.8|4561.8|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|0
1721347850000|2024-07-19 00:10:50|4568.2|4562.2|4568.4|4562.4|4568.4|4562.4|4568.2|4562.2|0
1721347860000|2024-07-19 00:11:00|4568.3|4562.3|4568.4|4562.4|4568.4|4562.4|4568.3|4562.3|0
1721347880000|2024-07-19 00:11:20|4568.7|4562.7|4569.4|4563.4|4569.4|4563.4|4568.4|4562.4|0
1721347900000|2024-07-19 00:11:40|4569.3|4563.3|4568.4|4562.4|4569.3|4563.3|4568.3|4562.3|0
1721347910000|2024-07-19 00:11:50|4567.9|4561.9|4567.4|4561.4|4568.4|4562.4|4567.4|4561.4|0
1721347920000|2024-07-19 00:12:00|4567.6|4561.6|4567.4|4561.4|4568.4|4562.4|4567.4|4561.4|0
1721347940000|2024-07-19 00:12:20|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|0
1721347950000|2024-07-19 00:12:30|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1721347960000|2024-07-19 00:12:40|4568.5|4562.5|4568.8|4562.8|4568.8|4562.8|4568.5|4562.5|0
1721347970000|2024-07-19 00:12:50|4568.7|4562.7|4568.3|4562.3|4568.7|4562.7|4568.3|4562.3|0
1721347980000|2024-07-19 00:13:00|4568.8|4562.8|4568.7|4562.7|4568.8|4562.8|4568.7|4562.7|0
1721348000000|2024-07-19 00:13:20|4568.8|4562.8|4568.7|4562.7|4568.8|4562.8|4568.7|4562.7|0
1721348010000|2024-07-19 00:13:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.7|4562.7|0
1721348020000|2024-07-19 00:13:40|4568.7|4562.7|4568.7|4562.7|4568.8|4562.8|4568.7|4562.7|0
1721348030000|2024-07-19 00:13:50|4568.8|4562.8|4568.7|4562.7|4568.8|4562.8|4568.7|4562.7|0
1721348040000|2024-07-19 00:14:00|4569.2|4563.2|4567.9|4561.9|4569.2|4563.2|4567.9|4561.9|0
1721348050000|2024-07-19 00:14:10|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.2|4561.2|2
1721348060000|2024-07-19 00:14:20|4568.4|4562.4|4567.4|4561.4|4568.4|4562.4|4567.4|4561.4|0
1721348070000|2024-07-19 00:14:30|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1721348080000|2024-07-19 00:14:40|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1721348110000|2024-07-19 00:15:10|4567.7|4561.7|4564.9|4558.9|4567.7|4561.7|4564.2|4558.2|12
1721348140000|2024-07-19 00:15:40|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1721348150000|2024-07-19 00:15:50|4565.4|4559.4|4565|4559|4565.4|4559.4|4565|4559|0
1721348190000|2024-07-19 00:16:30|4564.9|4558.9|4564.8|4558.8|4564.9|4558.9|4564.8|4558.8|0
1721348200000|2024-07-19 00:16:40|4564|4558|4564|4558|4564|4558|4564|4558|0
1721348210000|2024-07-19 00:16:50|4560.3|4554.3|4561|4555|4561.7|4555.7|4560.3|4554.3|42
1721348220000|2024-07-19 00:17:00|4561.3|4555.3|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|30
1721348230000|2024-07-19 00:17:10|4560.5|4554.5|4560.6|4554.6|4560.6|4554.6|4560.5|4554.5|8
1721348240000|2024-07-19 00:17:20|4561.5|4555.5|4561.6|4555.6|4561.6|4555.6|4561.5|4555.5|2
1721348260000|2024-07-19 00:17:40|4561.5|4555.5|4561.6|4555.6|4561.6|4555.6|4561.5|4555.5|0
1721348290000|2024-07-19 00:18:10|4562.3|4556.3|4562.3|4556.3|4562.7|4556.7|4562.3|4556.3|1
1721348310000|2024-07-19 00:18:30|4562.2|4556.2|4562|4556|4562.2|4556.2|4561.8|4555.8|0
1721348320000|2024-07-19 00:18:40|4561.6|4555.6|4562.6|4556.6|4562.6|4556.6|4561.6|4555.6|0
1721348340000|2024-07-19 00:19:00|4563|4557|4563.5|4557.5|4563.6|4557.6|4563|4557|0
1721348370000|2024-07-19 00:19:30|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|1
1721348390000|2024-07-19 00:19:50|4561.6|4555.6|4561.5|4555.5|4561.6|4555.6|4561.5|4555.5|0
1721348400000|2024-07-19 00:20:00|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1721348420000|2024-07-19 00:20:20|4561.7|4555.7|4562.6|4556.6|4562.6|4556.6|4561.7|4555.7|0
1721348430000|2024-07-19 00:20:30|4563|4557|4563.6|4557.6|4563.8|4557.8|4563|4557|1
1721348440000|2024-07-19 00:20:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1721348460000|2024-07-19 00:21:00|4565|4559|4565|4559|4565|4559|4565|4559|0
1721348500000|2024-07-19 00:21:40|4564.3|4558.3|4564.6|4558.6|4564.6|4558.6|4564.3|4558.3|0
1721348520000|2024-07-19 00:22:00|4565|4559|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1721348530000|2024-07-19 00:22:10|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1721348550000|2024-07-19 00:22:30|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1721348580000|2024-07-19 00:23:00|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1721348590000|2024-07-19 00:23:10|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721348650000|2024-07-19 00:24:10|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|2
1721348680000|2024-07-19 00:24:40|||||||||2
1721348700000|2024-07-19 00:25:00|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1721348710000|2024-07-19 00:25:10|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1721348730000|2024-07-19 00:25:30|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1721348750000|2024-07-19 00:25:50|4565.2|4559.2|4565.5|4559.5|4565.5|4559.5|4565.1|4559.1|1
1721348760000|2024-07-19 00:26:00|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|6
1721348770000|2024-07-19 00:26:10|4566|4560|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|0
1721348780000|2024-07-19 00:26:20|4566.3|4560.3|4570.2|4564.2|4570.2|4564.2|4566.3|4560.3|23
1721348790000|2024-07-19 00:26:30|4571.9|4565.9|4572.2|4566.2|4572.2|4566.2|4571.9|4565.9|1
1721348800000|2024-07-19 00:26:40|4572.1|4566.1|4569.7|4563.7|4572.2|4566.2|4569.2|4563.2|1
1721348810000|2024-07-19 00:26:50|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|1
1721348820000|2024-07-19 00:27:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721348840000|2024-07-19 00:27:20|4568.5|4562.5|4569.2|4563.2|4569.2|4563.2|4568.5|4562.5|0
1721348850000|2024-07-19 00:27:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721348860000|2024-07-19 00:27:40|4569.7|4563.7|4569.6|4563.6|4569.7|4563.7|4569.6|4563.6|0
1721348870000|2024-07-19 00:27:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721348880000|2024-07-19 00:28:00|4570.6|4564.6|4571.2|4565.2|4571.2|4565.2|4570.6|4564.6|0
1721348930000|2024-07-19 00:28:50|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4570.7|4564.7|0
1721348940000|2024-07-19 00:29:00|4571.1|4565.1|4569.6|4563.6|4571.1|4565.1|4569.6|4563.6|0
1721348950000|2024-07-19 00:29:10|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1721348960000|2024-07-19 00:29:20|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|1
1721349020000|2024-07-19 00:30:20|4568.4|4562.4|4571.2|4565.2|4571.2|4565.2|4568.4|4562.4|3
1721349030000|2024-07-19 00:30:30|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|1
1721349050000|2024-07-19 00:30:50|4571.4|4565.4|4573.2|4567.2|4573.2|4567.2|4571.2|4565.2|7
1721349060000|2024-07-19 00:31:00|4573.4|4567.4|4573.7|4567.7|4573.7|4567.7|4573.4|4567.4|0
1721349070000|2024-07-19 00:31:10|4573.6|4567.6|4575.5|4569.5|4575.5|4569.5|4573.2|4567.2|10
1721349080000|2024-07-19 00:31:20|4575.6|4569.6|4576|4570|4576|4570|4575.6|4569.6|0
1721349090000|2024-07-19 00:31:30|4575.5|4569.5|4577.5|4571.5|4577.5|4571.5|4575.5|4569.5|14
1721349100000|2024-07-19 00:31:40|4577|4571|4577|4571|4577|4571|4577|4571|0
1721349120000|2024-07-19 00:32:00|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1721349140000|2024-07-19 00:32:20|4577|4571|4576.9|4570.9|4577|4571|4576.9|4570.9|0
1721349150000|2024-07-19 00:32:30|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1721349190000|2024-07-19 00:33:10|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1721349240000|2024-07-19 00:34:00|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1721349270000|2024-07-19 00:34:30|4576.1|4570.1|4576.5|4570.5|4576.5|4570.5|4576.1|4570.1|0
1721349290000|2024-07-19 00:34:50|4576.4|4570.4|4576.5|4570.5|4576.5|4570.5|4575|4569|9
1721349320000|2024-07-19 00:35:20|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1721349330000|2024-07-19 00:35:30|4577.4|4571.4|4576|4570|4577.4|4571.4|4576|4570|0
1721349340000|2024-07-19 00:35:40|4576.1|4570.1|4576.5|4570.5|4576.5|4570.5|4576.1|4570.1|0
1721349350000|2024-07-19 00:35:50|4577|4571|4576.5|4570.5|4578.5|4572.5|4576.5|4570.5|1
1721349360000|2024-07-19 00:36:00|4576|4570|4576.5|4570.5|4577.8|4571.8|4575.8|4569.8|10
1721349370000|2024-07-19 00:36:10|4575.8|4569.8|4572.6|4566.6|4575.8|4569.8|4572.6|4566.6|1
1721349380000|2024-07-19 00:36:20|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573|4567|0
1721349390000|2024-07-19 00:36:30|4573|4567|4571.1|4565.1|4573|4567|4571.1|4565.1|0
1721349400000|2024-07-19 00:36:40|4572.1|4566.1|4570.8|4564.8|4572.1|4566.1|4570.8|4564.8|0
1721349420000|2024-07-19 00:37:00|4571.5|4565.5|4574.8|4568.8|4575.1|4569.1|4571.5|4565.5|1
1721349430000|2024-07-19 00:37:10|4574.3|4568.3|4575.3|4569.3|4575.3|4569.3|4573.8|4567.8|11
1721349440000|2024-07-19 00:37:20|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.6|4571.6|1
1721349450000|2024-07-19 00:37:30|4578.8|4572.8|4578.3|4572.3|4578.8|4572.8|4578.3|4572.3|0
1721349460000|2024-07-19 00:37:40|4578.5|4572.5|4578.4|4572.4|4578.5|4572.5|4578.3|4572.3|1
1721349470000|2024-07-19 00:37:50|4578|4572|4575.9|4569.9|4578|4572|4575.9|4569.9|17
1721349550000|2024-07-19 00:39:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1721349560000|2024-07-19 00:39:20|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1721349590000|2024-07-19 00:39:50|4577.4|4571.4|4577.5|4571.5|4577.5|4571.5|4577.4|4571.4|0
1721349600000|2024-07-19 00:40:00|4577.9|4571.9|4577.5|4571.5|4577.9|4571.9|4577.5|4571.5|0
1721349660000|2024-07-19 00:41:00|4577.4|4571.4|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|1
1721349770000|2024-07-19 00:42:50|4577|4571|4577.6|4571.6|4577.6|4571.6|4577|4571|0
1721349780000|2024-07-19 00:43:00|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1721349790000|2024-07-19 00:43:10|4576.8|4570.8|4577.8|4571.8|4577.8|4571.8|4576.8|4570.8|0
1721349870000|2024-07-19 00:44:30|4578.3|4572.3|4578.5|4572.5|4578.5|4572.5|4578.3|4572.3|0
1721349900000|2024-07-19 00:45:00|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1721349950000|2024-07-19 00:45:50|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|2
1721350000000|2024-07-19 00:46:40|4577.5|4571.5|4577|4571|4577.5|4571.5|4576.8|4570.8|0
1721350010000|2024-07-19 00:46:50|4577.1|4571.1|4577.5|4571.5|4577.5|4571.5|4577.1|4571.1|0
1721350040000|2024-07-19 00:47:20|4576.8|4570.8|4577.8|4571.8|4577.8|4571.8|4576.8|4570.8|0
1721350070000|2024-07-19 00:47:50|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1721350080000|2024-07-19 00:48:00|4576.5|4570.5|4575.8|4569.8|4576.8|4570.8|4575.8|4569.8|0
1721350100000|2024-07-19 00:48:20|4575.1|4569.1|4574.5|4568.5|4575.1|4569.1|4574.5|4568.5|0
1721350110000|2024-07-19 00:48:30|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1721350130000|2024-07-19 00:48:50|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1721350140000|2024-07-19 00:49:00|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1721350160000|2024-07-19 00:49:20|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1721350180000|2024-07-19 00:49:40|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1721350210000|2024-07-19 00:50:10|4573.7|4567.7|4574.5|4568.5|4574.5|4568.5|4573.7|4567.7|0
1721350280000|2024-07-19 00:51:20|4574.6|4568.6|4574.6|4568.6|4574.7|4568.7|4574.6|4568.6|0
1721350290000|2024-07-19 00:51:30|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1721350330000|2024-07-19 00:52:10|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1721350360000|2024-07-19 00:52:40|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1721350370000|2024-07-19 00:52:50|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1721350380000|2024-07-19 00:53:00|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1721350410000|2024-07-19 00:53:30|4574.2|4568.2|4573.8|4567.8|4574.2|4568.2|4573.8|4567.8|0
1721350420000|2024-07-19 00:53:40|4574.1|4568.1|4574.5|4568.5|4574.5|4568.5|4574.1|4568.1|0
1721350450000|2024-07-19 00:54:10|4574|4568|4574|4568|4574|4568|4574|4568|0
1721350460000|2024-07-19 00:54:20|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1721350500000|2024-07-19 00:55:00|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1721350510000|2024-07-19 00:55:10|4573|4567|4573|4567|4573|4567|4573|4567|0
1721350550000|2024-07-19 00:55:50|4573.3|4567.3|4570.8|4564.8|4573.3|4567.3|4570.8|4564.8|3
1721350560000|2024-07-19 00:56:00|4571|4565|4571|4565|4571|4565|4571|4565|0
1721350580000|2024-07-19 00:56:20|4570.8|4564.8|4570.8|4564.8|4571|4565|4570.8|4564.8|1
1721350630000|2024-07-19 00:57:10|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1721350640000|2024-07-19 00:57:20|4571.3|4565.3|4570.8|4564.8|4571.3|4565.3|4570.8|4564.8|0
1721350720000|2024-07-19 00:58:40|4571|4565|4571|4565|4571.3|4565.3|4571|4565|0
1721350740000|2024-07-19 00:59:00|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721350780000|2024-07-19 00:59:40|4572.3|4566.3|4573.3|4567.3|4573.3|4567.3|4572.3|4566.3|0
1721350800000|2024-07-19 01:00:00|4574.5|4568.5|4574.8|4568.8|4575.8|4569.8|4573.8|4567.8|1
1721350810000|2024-07-19 01:00:10|4574.5|4568.5|4574.8|4568.8|4574.8|4568.8|4574.5|4568.5|0
1721350820000|2024-07-19 01:00:20|4574.5|4568.5|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|0
1721350830000|2024-07-19 01:00:30|4574.6|4568.6|4574.5|4568.5|4575|4569|4574.5|4568.5|0
1721350840000|2024-07-19 01:00:40|4572.8|4566.8|4571.8|4565.8|4572.8|4566.8|4571.8|4565.8|1
1721350860000|2024-07-19 01:01:00|4572|4566|4572.1|4566.1|4572.1|4566.1|4572|4566|0
1721350870000|2024-07-19 01:01:10|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721350880000|2024-07-19 01:01:20|4572.3|4566.3|4572.5|4566.5|4572.5|4566.5|4572.3|4566.3|0
1721350900000|2024-07-19 01:01:40|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1721350910000|2024-07-19 01:01:50|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1721350920000|2024-07-19 01:02:00|4572|4566|4571.5|4565.5|4572|4566|4571.5|4565.5|0
1721350930000|2024-07-19 01:02:10|4571.6|4565.6|4572.5|4566.5|4572.5|4566.5|4571.6|4565.6|0
1721350940000|2024-07-19 01:02:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1721350960000|2024-07-19 01:02:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721350970000|2024-07-19 01:02:50|4572|4566|4572|4566|4572|4566|4572|4566|0
1721350980000|2024-07-19 01:03:00|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721351020000|2024-07-19 01:03:40|4571.7|4565.7|4572.1|4566.1|4572.1|4566.1|4571.7|4565.7|0
1721351070000|2024-07-19 01:04:30|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721351080000|2024-07-19 01:04:40|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721351090000|2024-07-19 01:04:50|4571.2|4565.2|4571.5|4565.5|4571.5|4565.5|4571.2|4565.2|0
1721351140000|2024-07-19 01:05:40|4572.1|4566.1|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|31
1721351160000|2024-07-19 01:06:00|4571.2|4565.2|4570.7|4564.7|4571.2|4565.2|4570.7|4564.7|0
1721351180000|2024-07-19 01:06:20|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721351190000|2024-07-19 01:06:30|4571.8|4565.8|4572.2|4566.2|4572.2|4566.2|4571.8|4565.8|0
1721351200000|2024-07-19 01:06:40|4572|4566|4572|4566|4572|4566|4572|4566|0
1721351210000|2024-07-19 01:06:50|4571.9|4565.9|4571.5|4565.5|4571.9|4565.9|4571.5|4565.5|0
1721351220000|2024-07-19 01:07:00|4571.7|4565.7|4572.2|4566.2|4572.2|4566.2|4571.7|4565.7|0
1721351240000|2024-07-19 01:07:20|4572.7|4566.7|4572.9|4566.9|4573.2|4567.2|4572.7|4566.7|0
1721351260000|2024-07-19 01:07:40|4572.2|4566.2|4573.2|4567.2|4573.2|4567.2|4572.2|4566.2|0
1721351270000|2024-07-19 01:07:50|4573|4567|4572.9|4566.9|4573|4567|4572.9|4566.9|0
1721351280000|2024-07-19 01:08:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1721351300000|2024-07-19 01:08:20|4572.9|4566.9|4573.2|4567.2|4573.2|4567.2|4572.9|4566.9|0
1721351340000|2024-07-19 01:09:00|4572.5|4566.5|4573.2|4567.2|4573.2|4567.2|4572.5|4566.5|0
1721351350000|2024-07-19 01:09:10|4573.4|4567.4|4574.2|4568.2|4574.2|4568.2|4573.4|4567.4|0
1721351360000|2024-07-19 01:09:20|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1721351400000|2024-07-19 01:10:00|4574.8|4568.8|4575.5|4569.5|4575.5|4569.5|4574.8|4568.8|0
1721351420000|2024-07-19 01:10:20|4575.8|4569.8|4577.5|4571.5|4577.5|4571.5|4575.8|4569.8|0
1721351440000|2024-07-19 01:10:40|4577.8|4571.8|4573.9|4567.9|4577.8|4571.8|4573.9|4567.9|65
1721351460000|2024-07-19 01:11:00|4574|4568|4574|4568|4574|4568|4574|4568|0
1721351480000|2024-07-19 01:11:20|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1721351490000|2024-07-19 01:11:30|4574|4568|4574|4568|4574|4568|4574|4568|0
1721351500000|2024-07-19 01:11:40|4574.2|4568.2|4575.9|4569.9|4575.9|4569.9|4574.2|4568.2|0
1721351510000|2024-07-19 01:11:50|4576.3|4570.3|4576.9|4570.9|4577.1|4571.1|4574.9|4568.9|3
1721351520000|2024-07-19 01:12:00|4577.3|4571.3|4583.3|4577.3|4583.8|4577.8|4577.3|4571.3|11
1721351530000|2024-07-19 01:12:10|4583.7|4577.7|4584.3|4578.3|4585.2|4579.2|4583.3|4577.3|0
1721351540000|2024-07-19 01:12:20|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|0
1721351550000|2024-07-19 01:12:30|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1721351560000|2024-07-19 01:12:40|4586.4|4580.4|4588.4|4582.4|4588.4|4582.4|4586.4|4580.4|0
1721351570000|2024-07-19 01:12:50|4589.2|4583.2|4589.3|4583.3|4589.4|4583.4|4589.2|4583.2|0
1721351580000|2024-07-19 01:13:00|4589.4|4583.4|4590.2|4584.2|4590.7|4584.7|4589.4|4583.4|0
1721351590000|2024-07-19 01:13:10|4590.5|4584.5|4590.1|4584.1|4590.7|4584.7|4589.9|4583.9|87
1721351600000|2024-07-19 01:13:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1721351630000|2024-07-19 01:13:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|3
1721351640000|2024-07-19 01:14:00|4590.4|4584.4|4590.6|4584.6|4590.6|4584.6|4590.4|4584.4|5
1721351650000|2024-07-19 01:14:10|4589.7|4583.7|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|61
1721351660000|2024-07-19 01:14:20|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4588.7|4582.7|37
1721351680000|2024-07-19 01:14:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1721351710000|2024-07-19 01:15:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1721351720000|2024-07-19 01:15:20|4588.9|4582.9|4589.1|4583.1|4589.1|4583.1|4588.9|4582.9|0
1721351760000|2024-07-19 01:16:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1721351770000|2024-07-19 01:16:10|4590.4|4584.4|4590.6|4584.6|4590.6|4584.6|4590.4|4584.4|0
1721351780000|2024-07-19 01:16:20|4590.9|4584.9|4592|4586|4592|4586|4590.9|4584.9|13
1721351790000|2024-07-19 01:16:30|4591.7|4585.7|4591.2|4585.2|4591.8|4585.8|4591|4585|0
1721351800000|2024-07-19 01:16:40|4591.3|4585.3|4592|4586|4592|4586|4591.3|4585.3|0
1721351820000|2024-07-19 01:17:00|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1721351830000|2024-07-19 01:17:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1721351840000|2024-07-19 01:17:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1721351850000|2024-07-19 01:17:30|4592.2|4586.2|4592.3|4586.3|4592.3|4586.3|4592.2|4586.2|0
1721351860000|2024-07-19 01:17:40|4592.2|4586.2|4591.7|4585.7|4592.2|4586.2|4591.7|4585.7|0
1721351880000|2024-07-19 01:18:00|4591.8|4585.8|4591.2|4585.2|4592|4586|4591.2|4585.2|0
1721351890000|2024-07-19 01:18:10|4590.7|4584.7|4590.3|4584.3|4590.7|4584.7|4590|4584|0
1721351910000|2024-07-19 01:18:30|4590.1|4584.1|4590.3|4584.3|4590.3|4584.3|4589.7|4583.7|0
1721351920000|2024-07-19 01:18:40|4589.8|4583.8|4589.7|4583.7|4589.8|4583.8|4589.7|4583.7|0
1721351930000|2024-07-19 01:18:50|4590|4584|4590.3|4584.3|4590.3|4584.3|4590|4584|0
1721351940000|2024-07-19 01:19:00|4590.7|4584.7|4592|4586|4592|4586|4590.7|4584.7|0
1721351950000|2024-07-19 01:19:10|4591.7|4585.7|4591.3|4585.3|4591.7|4585.7|4591.3|4585.3|0
1721351960000|2024-07-19 01:19:20|4591.2|4585.2|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|0
1721351970000|2024-07-19 01:19:30|4591|4585|4591|4585|4591|4585|4591|4585|0
1721351980000|2024-07-19 01:19:40|4591.3|4585.3|4590.3|4584.3|4591.3|4585.3|4590.3|4584.3|0
1721351990000|2024-07-19 01:19:50|4590.7|4584.7|4590.3|4584.3|4591.3|4585.3|4590.3|4584.3|0
1721352000000|2024-07-19 01:20:00|4590.6|4584.6|4591.3|4585.3|4591.3|4585.3|4590.6|4584.6|5
1721352020000|2024-07-19 01:20:20|4591.2|4585.2|4591.3|4585.3|4591.3|4585.3|4590.5|4584.5|0
1721352040000|2024-07-19 01:20:40|4591.6|4585.6|4591|4585|4592|4586|4591|4585|0
1721352050000|2024-07-19 01:20:50|4591.3|4585.3|4588.6|4582.6|4591.3|4585.3|4588.5|4582.5|0
1721352060000|2024-07-19 01:21:00|4589.3|4583.3|4588.3|4582.3|4589.3|4583.3|4587.3|4581.3|0
1721352070000|2024-07-19 01:21:10|4588.5|4582.5|4589|4583|4589|4583|4588.5|4582.5|0
1721352080000|2024-07-19 01:21:20|4588.8|4582.8|4588.3|4582.3|4588.8|4582.8|4588.3|4582.3|0
1721352090000|2024-07-19 01:21:30|4588.1|4582.1|4588.5|4582.5|4588.5|4582.5|4587.3|4581.3|0
1721352100000|2024-07-19 01:21:40|4588.6|4582.6|4588.5|4582.5|4589|4583|4588.5|4582.5|0
1721352110000|2024-07-19 01:21:50|4588.6|4582.6|4589|4583|4589|4583|4588.6|4582.6|0
1721352120000|2024-07-19 01:22:00|4588.8|4582.8|4588.3|4582.3|4588.8|4582.8|4588.3|4582.3|0
1721352130000|2024-07-19 01:22:10|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1721352170000|2024-07-19 01:22:50|4587.6|4581.6|4588|4582|4588|4582|4587.6|4581.6|0
1721352180000|2024-07-19 01:23:00|4588.3|4582.3|4588.3|4582.3|4589|4583|4588.3|4582.3|0
1721352190000|2024-07-19 01:23:10|4588|4582|4588|4582|4588|4582|4588|4582|0
1721352210000|2024-07-19 01:23:30|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1721352220000|2024-07-19 01:23:40|4588.6|4582.6|4588.5|4582.5|4589|4583|4588.5|4582.5|0
1721352230000|2024-07-19 01:23:50|4588.3|4582.3|4591|4585|4591.3|4585.3|4588.3|4582.3|7
1721352240000|2024-07-19 01:24:00|4591.5|4585.5|4592|4586|4592|4586|4591|4585|0
1721352250000|2024-07-19 01:24:10|4591|4585|4591|4585|4591|4585|4591|4585|0
1721352290000|2024-07-19 01:24:50|4591.2|4585.2|4592|4586|4592|4586|4591.2|4585.2|0
1721352300000|2024-07-19 01:25:00|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|7
1721352310000|2024-07-19 01:25:10|4592.7|4586.7|4593.1|4587.1|4593.1|4587.1|4592.7|4586.7|0
1721352320000|2024-07-19 01:25:20|4593|4587|4592.1|4586.1|4593|4587|4592.1|4586.1|0
1721352330000|2024-07-19 01:25:30|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721352340000|2024-07-19 01:25:40|4593|4587|4593.5|4587.5|4593.5|4587.5|4593|4587|24
1721352360000|2024-07-19 01:26:00|4594.7|4588.7|4593|4587|4595|4589|4592.5|4586.5|8
1721352370000|2024-07-19 01:26:10|4592.8|4586.8|4592.5|4586.5|4592.8|4586.8|4592.5|4586.5|0
1721352380000|2024-07-19 01:26:20|4592.8|4586.8|4593|4587|4593|4587|4592.8|4586.8|1
1721352390000|2024-07-19 01:26:30|4593.1|4587.1|4593.5|4587.5|4593.5|4587.5|4593|4587|1
1721352420000|2024-07-19 01:27:00|4593.3|4587.3|4593.3|4587.3|4593.8|4587.8|4593|4587|1
1721352430000|2024-07-19 01:27:10|4593.2|4587.2|4593.5|4587.5|4593.5|4587.5|4592.3|4586.3|0
1721352440000|2024-07-19 01:27:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|0
1721352500000|2024-07-19 01:28:20|4592.8|4586.8|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|0
1721352520000|2024-07-19 01:28:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721352530000|2024-07-19 01:28:50|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|0
1721352550000|2024-07-19 01:29:10|4594.2|4588.2|4595.6|4589.6|4595.6|4589.6|4594.2|4588.2|2
1721352600000|2024-07-19 01:30:00|4595.5|4589.5|4595.5|4589.5|4595.6|4589.6|4595.5|4589.5|0
1721352610000|2024-07-19 01:30:10|4595.3|4589.3|4594.6|4588.6|4595.3|4589.3|4594.6|4588.6|0
1721352620000|2024-07-19 01:30:20|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1721352630000|2024-07-19 01:30:30|4595.3|4589.3|4596|4590|4596|4590|4595.3|4589.3|0
1721352640000|2024-07-19 01:30:40|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1721352650000|2024-07-19 01:30:50|4595|4589|4595|4589|4595|4589|4595|4589|0
1721352660000|2024-07-19 01:31:00|4594.8|4588.8|4594.6|4588.6|4594.8|4588.8|4594.6|4588.6|0
1721352670000|2024-07-19 01:31:10|4594.5|4588.5|4594.2|4588.2|4594.5|4588.5|4594.2|4588.2|0
1721352680000|2024-07-19 01:31:20|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1721352720000|2024-07-19 01:32:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1721352730000|2024-07-19 01:32:10|4596.2|4590.2|4596.6|4590.6|4596.6|4590.6|4595.6|4589.6|0
1721352740000|2024-07-19 01:32:20|4597.6|4591.6|4597.9|4591.9|4598.3|4592.3|4597.6|4591.6|0
1721352750000|2024-07-19 01:32:30|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4596.9|4590.9|0
1721352760000|2024-07-19 01:32:40|4597.9|4591.9|4598.1|4592.1|4598.1|4592.1|4597.9|4591.9|0
1721352770000|2024-07-19 01:32:50|4597.9|4591.9|4597.6|4591.6|4597.9|4591.9|4597.6|4591.6|0
1721352780000|2024-07-19 01:33:00|4596.6|4590.6|4595.9|4589.9|4596.9|4590.9|4595.9|4589.9|1
1721352790000|2024-07-19 01:33:10|4596.1|4590.1|4595.2|4589.2|4596.6|4590.6|4595.1|4589.1|0
1721352810000|2024-07-19 01:33:30|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1721352820000|2024-07-19 01:33:40|4595.4|4589.4|4594.6|4588.6|4595.4|4589.4|4594.6|4588.6|0
1721352840000|2024-07-19 01:34:00|4594.9|4588.9|4593.6|4587.6|4595.6|4589.6|4593.6|4587.6|0
1721352850000|2024-07-19 01:34:10|4593.2|4587.2|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|0
1721352860000|2024-07-19 01:34:20|4592.9|4586.9|4592.9|4586.9|4593.2|4587.2|4592.9|4586.9|0
1721352870000|2024-07-19 01:34:30|4593.2|4587.2|4592.2|4586.2|4593.2|4587.2|4592.1|4586.1|0
1721352880000|2024-07-19 01:34:40|4591.9|4585.9|4591.6|4585.6|4591.9|4585.9|4591.6|4585.6|0
1721352890000|2024-07-19 01:34:50|4591.4|4585.4|4590.9|4584.9|4591.4|4585.4|4590.9|4584.9|0
1721352900000|2024-07-19 01:35:00|4591.6|4585.6|4592.7|4586.7|4592.7|4586.7|4591.6|4585.6|0
1721352920000|2024-07-19 01:35:20|4592.3|4586.3|4592.6|4586.6|4592.6|4586.6|4592.2|4586.2|1
1721352940000|2024-07-19 01:35:40|4593.4|4587.4|4595.7|4589.7|4595.7|4589.7|4593.4|4587.4|124
1721352980000|2024-07-19 01:36:20|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721353000000|2024-07-19 01:36:40|4595.6|4589.6|4594.8|4588.8|4595.6|4589.6|4594.8|4588.8|0
1721353020000|2024-07-19 01:37:00|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1721353030000|2024-07-19 01:37:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721353040000|2024-07-19 01:37:20|4596|4590|4596.8|4590.8|4596.8|4590.8|4596|4590|0
1721353050000|2024-07-19 01:37:30|4596.7|4590.7|4596.8|4590.8|4596.8|4590.8|4596.7|4590.7|0
1721353060000|2024-07-19 01:37:40|4596.6|4590.6|4595.8|4589.8|4596.6|4590.6|4595.8|4589.8|0
1721353070000|2024-07-19 01:37:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721353080000|2024-07-19 01:38:00|4596.3|4590.3|4596.8|4590.8|4596.8|4590.8|4596.3|4590.3|0
1721353090000|2024-07-19 01:38:10|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|0
1721353130000|2024-07-19 01:38:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721353140000|2024-07-19 01:39:00|4597.7|4591.7|4598.8|4592.8|4598.8|4592.8|4597.7|4591.7|2
1721353150000|2024-07-19 01:39:10|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4598.8|4592.8|0
1721353160000|2024-07-19 01:39:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1721353170000|2024-07-19 01:39:30|4599.6|4593.6|4600.8|4594.8|4600.8|4594.8|4599.6|4593.6|0
1721353210000|2024-07-19 01:40:10|4601.1|4595.1|4601.8|4595.8|4601.8|4595.8|4601.1|4595.1|0
1721353220000|2024-07-19 01:40:20|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1721353230000|2024-07-19 01:40:30|4601|4595|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|0
1721353250000|2024-07-19 01:40:50|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1721353260000|2024-07-19 01:41:00|4601|4595|4601.8|4595.8|4601.8|4595.8|4601|4595|0
1721353270000|2024-07-19 01:41:10|4601.7|4595.7|4602.6|4596.6|4602.6|4596.6|4600.8|4594.8|1
1721353290000|2024-07-19 01:41:30|4601.8|4595.8|4602.2|4596.2|4602.5|4596.5|4601.8|4595.8|0
1721353300000|2024-07-19 01:41:40|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1721353320000|2024-07-19 01:42:00|4601.4|4595.4|4599.8|4593.8|4601.4|4595.4|4599.8|4593.8|2
1721353340000|2024-07-19 01:42:20|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.2|4593.2|0
1721353360000|2024-07-19 01:42:40|4599.8|4593.8|4600.7|4594.7|4600.7|4594.7|4599.8|4593.8|0
1721353370000|2024-07-19 01:42:50|4601.2|4595.2|4600.2|4594.2|4601.2|4595.2|4600.2|4594.2|0
1721353380000|2024-07-19 01:43:00|4599.8|4593.8|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|0
1721353390000|2024-07-19 01:43:10|4599.8|4593.8|4599.1|4593.1|4600.2|4594.2|4599|4593|0
1721353400000|2024-07-19 01:43:20|4599.7|4593.7|4598.8|4592.8|4599.7|4593.7|4598.8|4592.8|0
1721353410000|2024-07-19 01:43:30|4599|4593|4600.1|4594.1|4600.1|4594.1|4599|4593|5
1721353420000|2024-07-19 01:43:40|4602.1|4596.1|4601.7|4595.7|4602.1|4596.1|4601.7|4595.7|76
1721353430000|2024-07-19 01:43:50|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|50
1721353450000|2024-07-19 01:44:10|4605.9|4599.9|4605.8|4599.8|4606.5|4600.5|4605.8|4599.8|417
1721353460000|2024-07-19 01:44:20|4605.7|4599.7|4604.8|4598.8|4605.7|4599.7|4604.8|4598.8|0
1721353480000|2024-07-19 01:44:40|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1721353490000|2024-07-19 01:44:50|4606|4600|4606|4600|4606|4600|4606|4600|0
1721353500000|2024-07-19 01:45:00|4607|4601|4608.7|4602.7|4608.7|4602.7|4607|4601|0
1721353510000|2024-07-19 01:45:10|4611.4|4605.4|4611.4|4605.4|4611.8|4605.8|4611.4|4605.4|4
1721353540000|2024-07-19 01:45:40|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4610.8|4604.8|0
1721353550000|2024-07-19 01:45:50|4610.9|4604.9|4610.8|4604.8|4611.4|4605.4|4610.8|4604.8|0
1721353560000|2024-07-19 01:46:00|4610.9|4604.9|4610.8|4604.8|4611.4|4605.4|4610.8|4604.8|0
1721353570000|2024-07-19 01:46:10|4611.3|4605.3|4611.8|4605.8|4611.8|4605.8|4611.3|4605.3|1
1721353580000|2024-07-19 01:46:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|21
1721353600000|2024-07-19 01:46:40|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|20
1721353610000|2024-07-19 01:46:50|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1721353620000|2024-07-19 01:47:00|4613.9|4607.9|4613.8|4607.8|4614.4|4608.4|4613.8|4607.8|0
1721353630000|2024-07-19 01:47:10|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1721353640000|2024-07-19 01:47:20|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|20
1721353650000|2024-07-19 01:47:30|4613.8|4607.8|4613.2|4607.2|4613.8|4607.8|4613.2|4607.2|0
1721353660000|2024-07-19 01:47:40|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1721353680000|2024-07-19 01:48:00|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.7|4605.7|0
1721353690000|2024-07-19 01:48:10|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1721353700000|2024-07-19 01:48:20|4611.5|4605.5|4610.5|4604.5|4611.5|4605.5|4610.5|4604.5|2
1721353710000|2024-07-19 01:48:30|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1721353730000|2024-07-19 01:48:50|4609.2|4603.2|4608.3|4602.3|4609.2|4603.2|4608.3|4602.3|38
1721353740000|2024-07-19 01:49:00|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721353750000|2024-07-19 01:49:10|4609.6|4603.6|4612.4|4606.4|4612.4|4606.4|4609.6|4603.6|2
1721353760000|2024-07-19 01:49:20|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4613.7|4607.7|5
1721353770000|2024-07-19 01:49:30|4614.1|4608.1|4614.1|4608.1|4614.4|4608.4|4614.1|4608.1|0
1721353790000|2024-07-19 01:49:50|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4613.6|4607.6|1
1721353800000|2024-07-19 01:50:00|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1721353820000|2024-07-19 01:50:20|4613.4|4607.4|4613.1|4607.1|4613.4|4607.4|4613.1|4607.1|0
1721353840000|2024-07-19 01:50:40|4613.3|4607.3|4613.1|4607.1|4613.4|4607.4|4613.1|4607.1|0
1721353860000|2024-07-19 01:51:00|4612.7|4606.7|4613.1|4607.1|4613.1|4607.1|4612.7|4606.7|7
1721353870000|2024-07-19 01:51:10|||||||||2
1721353910000|2024-07-19 01:51:50|4612.9|4606.9|4612.1|4606.1|4613.1|4607.1|4612.1|4606.1|0
1721353920000|2024-07-19 01:52:00|4612.3|4606.3|4613.4|4607.4|4614.1|4608.1|4612.3|4606.3|0
1721353930000|2024-07-19 01:52:10|4613.2|4607.2|4614.1|4608.1|4614.1|4608.1|4613.2|4607.2|0
1721353940000|2024-07-19 01:52:20|4613.1|4607.1|4612.1|4606.1|4613.1|4607.1|4612.1|4606.1|3
1721353950000|2024-07-19 01:52:30|4613.1|4607.1|4610.8|4604.8|4613.1|4607.1|4610.8|4604.8|4
1721353960000|2024-07-19 01:52:40|4611.8|4605.8|4612.1|4606.1|4612.1|4606.1|4611.8|4605.8|0
1721353970000|2024-07-19 01:52:50|4612.4|4606.4|4609.8|4603.8|4612.4|4606.4|4609.8|4603.8|15
1721353980000|2024-07-19 01:53:00|4608.2|4602.2|4608.3|4602.3|4608.3|4602.3|4608.2|4602.2|9
1721353990000|2024-07-19 01:53:10|||||||||5
1721354000000|2024-07-19 01:53:20|||||||||2
1721354010000|2024-07-19 01:53:30|4607.8|4601.8|4606.9|4600.9|4607.8|4601.8|4606.9|4600.9|2
1721354020000|2024-07-19 01:53:40|4606.8|4600.8|4607.9|4601.9|4607.9|4601.9|4606.8|4600.8|2
1721354030000|2024-07-19 01:53:50|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1721354040000|2024-07-19 01:54:00|4606.9|4600.9|4606.8|4600.8|4607.4|4601.4|4606.8|4600.8|0
1721354050000|2024-07-19 01:54:10|4606.9|4600.9|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|1
1721354060000|2024-07-19 01:54:20|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1721354070000|2024-07-19 01:54:30|4608.4|4602.4|4608.8|4602.8|4608.8|4602.8|4607.9|4601.9|0
1721354100000|2024-07-19 01:55:00|4608.4|4602.4|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|0
1721354110000|2024-07-19 01:55:10|4607.8|4601.8|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|0
1721354120000|2024-07-19 01:55:20|4608.9|4602.9|4606.4|4600.4|4609.4|4603.4|4606.4|4600.4|17
1721354130000|2024-07-19 01:55:30|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1721354140000|2024-07-19 01:55:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1721354150000|2024-07-19 01:55:50|4606.9|4600.9|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|1
1721354160000|2024-07-19 01:56:00|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1721354170000|2024-07-19 01:56:10|4608.1|4602.1|4608.4|4602.4|4608.4|4602.4|4608.1|4602.1|0
1721354180000|2024-07-19 01:56:20|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1721354210000|2024-07-19 01:56:50|4610.4|4604.4|4609.4|4603.4|4610.4|4604.4|4609.4|4603.4|0
1721354220000|2024-07-19 01:57:00|4609.1|4603.1|4609.4|4603.4|4609.4|4603.4|4609.1|4603.1|0
1721354240000|2024-07-19 01:57:20|4609.1|4603.1|4609.4|4603.4|4609.4|4603.4|4608.4|4602.4|0
1721354270000|2024-07-19 01:57:50|4609.1|4603.1|4607.1|4601.1|4609.4|4603.4|4607.1|4601.1|0
1721354280000|2024-07-19 01:58:00|4607.2|4601.2|4608.1|4602.1|4608.4|4602.4|4607.2|4601.2|0
1721354290000|2024-07-19 01:58:10|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1721354300000|2024-07-19 01:58:20|4608.1|4602.1|4609.4|4603.4|4609.4|4603.4|4608.1|4602.1|0
1721354340000|2024-07-19 01:59:00|4608.8|4602.8|4607.9|4601.9|4608.8|4602.8|4607.9|4601.9|0
1721354350000|2024-07-19 01:59:10|4607.4|4601.4|4608.4|4602.4|4608.4|4602.4|4607.4|4601.4|0
1721354360000|2024-07-19 01:59:20|4608.6|4602.6|4608.4|4602.4|4609.4|4603.4|4608.4|4602.4|0
1721354370000|2024-07-19 01:59:30|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1721354380000|2024-07-19 01:59:40|4609.7|4603.7|4610.4|4604.4|4610.4|4604.4|4609.6|4603.6|0
1721354440000|2024-07-19 02:00:40|4610.6|4604.6|4608.4|4602.4|4610.8|4604.8|4608.4|4602.4|5
1721354450000|2024-07-19 02:00:50|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1721354460000|2024-07-19 02:01:00|4608.4|4602.4|4608.9|4602.9|4609.6|4603.6|4607.7|4601.7|20
1721354480000|2024-07-19 02:01:20|4609.6|4603.6|4608.6|4602.6|4609.6|4603.6|4608.6|4602.6|6
1721354490000|2024-07-19 02:01:30|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|0
1721354500000|2024-07-19 02:01:40|4608.3|4602.3|4608.7|4602.7|4608.7|4602.7|4608.3|4602.3|0
1721354520000|2024-07-19 02:02:00|4608.3|4602.3|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|1
1721354530000|2024-07-19 02:02:10|4609|4603|4609|4603|4609|4603|4609|4603|0
1721354580000|2024-07-19 02:03:00|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.5|4603.5|0
1721354590000|2024-07-19 02:03:10|4610.7|4604.7|4611|4605|4611|4605|4610.7|4604.7|0
1721354610000|2024-07-19 02:03:30|4610.8|4604.8|4610.7|4604.7|4610.8|4604.8|4610.3|4604.3|5
1721354630000|2024-07-19 02:03:50|4611|4605|4611.7|4605.7|4611.7|4605.7|4611|4605|0
1721354650000|2024-07-19 02:04:10|4611.8|4605.8|4612.7|4606.7|4612.7|4606.7|4611.8|4605.8|0
1721354660000|2024-07-19 02:04:20|4612.8|4606.8|4613.7|4607.7|4613.7|4607.7|4612.8|4606.8|0
1721354670000|2024-07-19 02:04:30|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1721354680000|2024-07-19 02:04:40|4614|4608|4614|4608|4614|4608|4614|4608|0
1721354710000|2024-07-19 02:05:10|4613|4607|4613|4607|4613|4607|4613|4607|1
1721354720000|2024-07-19 02:05:20|4613.2|4607.2|4613|4607|4613.5|4607.5|4613|4607|0
1721354730000|2024-07-19 02:05:30|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1721354750000|2024-07-19 02:05:50|4613.7|4607.7|4614|4608|4614|4608|4613.7|4607.7|0
1721354770000|2024-07-19 02:06:10|4614.2|4608.2|4616.5|4610.5|4616.5|4610.5|4614.2|4608.2|4
1721354780000|2024-07-19 02:06:20|4615|4609|4615.4|4609.4|4615.4|4609.4|4615|4609|27
1721354790000|2024-07-19 02:06:30|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1721354800000|2024-07-19 02:06:40|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615|4609|0
1721354840000|2024-07-19 02:07:20|4615.5|4609.5|4616.5|4610.5|4616.5|4610.5|4615.5|4609.5|1
1721354850000|2024-07-19 02:07:30|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616|4610|0
1721354860000|2024-07-19 02:07:40|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1721354870000|2024-07-19 02:07:50|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|0
1721354880000|2024-07-19 02:08:00|4616|4610|4616.5|4610.5|4616.5|4610.5|4615.7|4609.7|0
1721354890000|2024-07-19 02:08:10|4616.2|4610.2|4615.7|4609.7|4616.4|4610.4|4615.7|4609.7|0
1721354900000|2024-07-19 02:08:20|||||||||1
1721354940000|2024-07-19 02:09:00|4614.7|4608.7|4614.4|4608.4|4614.7|4608.7|4614.4|4608.4|2
1721354960000|2024-07-19 02:09:20|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|1
1721355010000|2024-07-19 02:10:10|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1721355060000|2024-07-19 02:11:00|4612.7|4606.7|4613.4|4607.4|4613.4|4607.4|4612.7|4606.7|0
1721355070000|2024-07-19 02:11:10|4613.3|4607.3|4612.9|4606.9|4613.3|4607.3|4612.9|4606.9|0
1721355080000|2024-07-19 02:11:20|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|0
1721355090000|2024-07-19 02:11:30|4612.7|4606.7|4613.4|4607.4|4613.4|4607.4|4612.7|4606.7|0
1721355120000|2024-07-19 02:12:00|4613.5|4607.5|4614.5|4608.5|4614.5|4608.5|4613.5|4607.5|0
1721355130000|2024-07-19 02:12:10|4614.4|4608.4|4613.5|4607.5|4614.4|4608.4|4613.5|4607.5|0
1721355190000|2024-07-19 02:13:10|4612.7|4606.7|4612.5|4606.5|4612.7|4606.7|4612.5|4606.5|1
1721355210000|2024-07-19 02:13:30|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1721355220000|2024-07-19 02:13:40|4613|4607|4612.7|4606.7|4613|4607|4611.8|4605.8|0
1721355230000|2024-07-19 02:13:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1721355240000|2024-07-19 02:14:00|4614.5|4608.5|4614.9|4608.9|4615.7|4609.7|4614.5|4608.5|1
1721355260000|2024-07-19 02:14:20|4615|4609|4615.4|4609.4|4615.4|4609.4|4615|4609|0
1721355280000|2024-07-19 02:14:40|4615|4609|4615|4609|4615|4609|4615|4609|0
1721355290000|2024-07-19 02:14:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1721355310000|2024-07-19 02:15:10|4615.7|4609.7|4615.7|4609.7|4616.4|4610.4|4615.7|4609.7|4
1721355320000|2024-07-19 02:15:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1721355330000|2024-07-19 02:15:30|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1721355350000|2024-07-19 02:15:50|4616|4610|4616|4610|4616|4610|4616|4610|0
1721355360000|2024-07-19 02:16:00|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1721355400000|2024-07-19 02:16:40|4616|4610|4616.5|4610.5|4616.5|4610.5|4615.7|4609.7|2
1721355430000|2024-07-19 02:17:10|4616.9|4610.9|4616.8|4610.8|4616.9|4610.9|4616.8|4610.8|0
1721355500000|2024-07-19 02:18:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1721355530000|2024-07-19 02:18:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.4|4611.4|16
1721355540000|2024-07-19 02:19:00|||||||||2
1721355560000|2024-07-19 02:19:20|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1721355580000|2024-07-19 02:19:40|4617.3|4611.3|4615.7|4609.7|4617.3|4611.3|4615.7|4609.7|3
1721355590000|2024-07-19 02:19:50|4615.8|4609.8|4615.7|4609.7|4616.2|4610.2|4615.7|4609.7|0
1721355620000|2024-07-19 02:20:20|4616.3|4610.3|4615.7|4609.7|4616.3|4610.3|4615.7|4609.7|0
1721355630000|2024-07-19 02:20:30|4616|4610|4616|4610|4616.3|4610.3|4615.7|4609.7|0
1721355640000|2024-07-19 02:20:40|4616.2|4610.2|4615.7|4609.7|4616.2|4610.2|4615.7|4609.7|0
1721355650000|2024-07-19 02:20:50|4615.8|4609.8|4615.7|4609.7|4616|4610|4615.7|4609.7|0
1721355670000|2024-07-19 02:21:10|4615.8|4609.8|4615.7|4609.7|4615.8|4609.8|4615.7|4609.7|0
1721355680000|2024-07-19 02:21:20|4615.5|4609.5|4615.7|4609.7|4615.7|4609.7|4615.5|4609.5|1
1721355730000|2024-07-19 02:22:10|4616|4610|4616|4610|4616|4610|4616|4610|0
1721355740000|2024-07-19 02:22:20|4615.9|4609.9|4615.5|4609.5|4615.9|4609.9|4615.2|4609.2|0
1721355770000|2024-07-19 02:22:50|4616.2|4610.2|4616|4610|4616.2|4610.2|4616|4610|0
1721355780000|2024-07-19 02:23:00|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1721355870000|2024-07-19 02:24:30|4616.1|4610.1|4616.1|4610.1|4616.3|4610.3|4616.1|4610.1|0
1721355890000|2024-07-19 02:24:50|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1721355910000|2024-07-19 02:25:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721355980000|2024-07-19 02:26:20|4616|4610|4616|4610|4616|4610|4616|4610|0
1721356080000|2024-07-19 02:28:00|4616.1|4610.1|4616|4610|4616.1|4610.1|4616|4610|0
1721356200000|2024-07-19 02:30:00|4615.9|4609.9|4616|4610|4616|4610|4615|4609|0
1721356220000|2024-07-19 02:30:20|4616.1|4610.1|4616.4|4610.4|4616.4|4610.4|4616.1|4610.1|0
1721356230000|2024-07-19 02:30:30|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|1
1721356240000|2024-07-19 02:30:40|4616|4610|4616.3|4610.3|4616.5|4610.5|4616|4610|6
1721356250000|2024-07-19 02:30:50|4616.6|4610.6|4616.3|4610.3|4616.6|4610.6|4616.3|4610.3|0
1721356260000|2024-07-19 02:31:00|4616.1|4610.1|4616.3|4610.3|4616.8|4610.8|4616.1|4610.1|0
1721356270000|2024-07-19 02:31:10|4616.6|4610.6|4617.5|4611.5|4617.5|4611.5|4616.3|4610.3|1
1721356280000|2024-07-19 02:31:20|4619|4613|4619.4|4613.4|4620|4614|4619|4613|2
1721356290000|2024-07-19 02:31:30|4618.9|4612.9|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|0
1721356300000|2024-07-19 02:31:40|4618.2|4612.2|4619.4|4613.4|4619.4|4613.4|4617.9|4611.9|1
1721356310000|2024-07-19 02:31:50|4618.9|4612.9|4618.7|4612.7|4618.9|4612.9|4618.7|4612.7|0
1721356320000|2024-07-19 02:32:00|4618.4|4612.4|4617.7|4611.7|4618.7|4612.7|4617.7|4611.7|0
1721356360000|2024-07-19 02:32:40|4617.5|4611.5|4617.4|4611.4|4617.5|4611.5|4616.4|4610.4|0
1721356370000|2024-07-19 02:32:50|4619.4|4613.4|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|1
1721356380000|2024-07-19 02:33:00|4620|4614|4621|4615|4621|4615|4620|4614|0
1721356390000|2024-07-19 02:33:10|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.4|4614.4|0
1721356400000|2024-07-19 02:33:20|4620.5|4614.5|4620.4|4614.4|4620.5|4614.5|4620.4|4614.4|0
1721356410000|2024-07-19 02:33:30|4620|4614|4619.9|4613.9|4620|4614|4619.9|4613.9|0
1721356420000|2024-07-19 02:33:40|4621|4615|4621.4|4615.4|4621.4|4615.4|4621|4615|0
1721356450000|2024-07-19 02:34:10|4621|4615|4620.4|4614.4|4621|4615|4620.4|4614.4|1
1721356460000|2024-07-19 02:34:20|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|0
1721356480000|2024-07-19 02:34:40|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|1
1721356490000|2024-07-19 02:34:50|4619.9|4613.9|4621.4|4615.4|4621.4|4615.4|4619.9|4613.9|0
1721356500000|2024-07-19 02:35:00|4621.2|4615.2|4621.4|4615.4|4621.4|4615.4|4620.4|4614.4|0
1721356510000|2024-07-19 02:35:10|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4619.7|4613.7|2
1721356520000|2024-07-19 02:35:20|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1721356540000|2024-07-19 02:35:40|4620.5|4614.5|4620.6|4614.6|4620.6|4614.6|4620.5|4614.5|1
1721356550000|2024-07-19 02:35:50|4621.1|4615.1|4621.5|4615.5|4621.6|4615.6|4621.1|4615.1|2
1721356560000|2024-07-19 02:36:00|4621|4615|4619.7|4613.7|4621|4615|4619.7|4613.7|3
1721356580000|2024-07-19 02:36:20|4620.4|4614.4|4620.7|4614.7|4620.7|4614.7|4620.4|4614.4|0
1721356590000|2024-07-19 02:36:30|4620.9|4614.9|4620.7|4614.7|4621.2|4615.2|4620.7|4614.7|0
1721356620000|2024-07-19 02:37:00|4620.4|4614.4|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|0
1721356630000|2024-07-19 02:37:10|4621|4615|4621.4|4615.4|4621.4|4615.4|4621|4615|0
1721356650000|2024-07-19 02:37:30|4621.5|4615.5|4622|4616|4622|4616|4621.4|4615.4|0
1721356660000|2024-07-19 02:37:40|4622.5|4616.5|4622.4|4616.4|4622.5|4616.5|4622.4|4616.4|1
1721356670000|2024-07-19 02:37:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|1
1721356680000|2024-07-19 02:38:00|4622|4616|4622.5|4616.5|4622.5|4616.5|4622|4616|0
1721356690000|2024-07-19 02:38:10|4621.6|4615.6|4621.6|4615.6|4622.1|4616.1|4621.6|4615.6|0
1721356700000|2024-07-19 02:38:20|4622.5|4616.5|4622.4|4616.4|4622.5|4616.5|4622.4|4616.4|0
1721356720000|2024-07-19 02:38:40|4622.5|4616.5|4622.4|4616.4|4622.5|4616.5|4622.4|4616.4|0
1721356730000|2024-07-19 02:38:50|4622.5|4616.5|4622.4|4616.4|4622.5|4616.5|4622.4|4616.4|0
1721356740000|2024-07-19 02:39:00|4622.5|4616.5|4623.6|4617.6|4623.6|4617.6|4622.4|4616.4|13
1721356750000|2024-07-19 02:39:10|4623.5|4617.5|4622.6|4616.6|4623.5|4617.5|4622.5|4616.5|0
1721356760000|2024-07-19 02:39:20|4622.5|4616.5|4622.6|4616.6|4622.6|4616.6|4622.5|4616.5|0
1721356770000|2024-07-19 02:39:30|4622.9|4616.9|4623.5|4617.5|4623.5|4617.5|4622.9|4616.9|0
1721356780000|2024-07-19 02:39:40|4623.6|4617.6|4623.5|4617.5|4623.6|4617.6|4623.5|4617.5|0
1721356790000|2024-07-19 02:39:50|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4621.6|4615.6|1
1721356810000|2024-07-19 02:40:10|4623.1|4617.1|4622.1|4616.1|4623.1|4617.1|4622.1|4616.1|1
1721356820000|2024-07-19 02:40:20|4622.6|4616.6|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|0
1721356840000|2024-07-19 02:40:40|4621.8|4615.8|4621.6|4615.6|4621.8|4615.8|4621.6|4615.6|1
1721356850000|2024-07-19 02:40:50|4620.8|4614.8|4620.6|4614.6|4621.1|4615.1|4620.1|4614.1|0
1721356860000|2024-07-19 02:41:00|4620.5|4614.5|4619.7|4613.7|4620.5|4614.5|4619.7|4613.7|1
1721356870000|2024-07-19 02:41:10|4619|4613|4619.1|4613.1|4619.1|4613.1|4619|4613|0
1721356880000|2024-07-19 02:41:20|4619|4613|4619.1|4613.1|4619.1|4613.1|4619|4613|0
1721356890000|2024-07-19 02:41:30|4619|4613|4619.1|4613.1|4619.1|4613.1|4619|4613|0
1721356910000|2024-07-19 02:41:50|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721356920000|2024-07-19 02:42:00|4619.4|4613.4|4619.8|4613.8|4619.8|4613.8|4619.4|4613.4|0
1721356950000|2024-07-19 02:42:30|4619.6|4613.6|4619.3|4613.3|4619.6|4613.6|4619.1|4613.1|1
1721356960000|2024-07-19 02:42:40|4619.1|4613.1|4619.8|4613.8|4619.8|4613.8|4619.1|4613.1|0
1721356970000|2024-07-19 02:42:50|4620.3|4614.3|4621.6|4615.6|4621.6|4615.6|4620.3|4614.3|0
1721356980000|2024-07-19 02:43:00|4621.1|4615.1|4620|4614|4621.1|4615.1|4620|4614|1
1721356990000|2024-07-19 02:43:10|4620.6|4614.6|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|0
1721357000000|2024-07-19 02:43:20|4620.8|4614.8|4621.1|4615.1|4621.1|4615.1|4620.8|4614.8|0
1721357010000|2024-07-19 02:43:30|4621.6|4615.6|4622.1|4616.1|4622.1|4616.1|4621.6|4615.6|1
1721357020000|2024-07-19 02:43:40|4621.4|4615.4|4622.6|4616.6|4622.6|4616.6|4621.3|4615.3|1
1721357030000|2024-07-19 02:43:50|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|0
1721357040000|2024-07-19 02:44:00|4622.6|4616.6|4623.2|4617.2|4623.3|4617.3|4622.6|4616.6|1
1721357060000|2024-07-19 02:44:20|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1721357070000|2024-07-19 02:44:30|4623.2|4617.2|4623.2|4617.2|4623.6|4617.6|4623.2|4617.2|0
1721357080000|2024-07-19 02:44:40|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.5|4616.5|1
1721357100000|2024-07-19 02:45:00|4622.9|4616.9|4622.6|4616.6|4623.2|4617.2|4622.6|4616.6|0
1721357110000|2024-07-19 02:45:10|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.2|4616.2|0
1721357120000|2024-07-19 02:45:20|4622.5|4616.5|4621.1|4615.1|4622.5|4616.5|4621.1|4615.1|1
1721357130000|2024-07-19 02:45:30|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4622.1|4616.1|2
1721357140000|2024-07-19 02:45:40|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4622.1|4616.1|0
1721357150000|2024-07-19 02:45:50|4622.2|4616.2|4622.1|4616.1|4622.2|4616.2|4622.1|4616.1|0
1721357160000|2024-07-19 02:46:00|4622.6|4616.6|4622.2|4616.2|4622.6|4616.6|4622.2|4616.2|1
1721357170000|2024-07-19 02:46:10|4622.6|4616.6|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|0
1721357180000|2024-07-19 02:46:20|4623.7|4617.7|4624.2|4618.2|4624.4|4618.4|4623.7|4617.7|3
1721357200000|2024-07-19 02:46:40|4624.4|4618.4|4624.2|4618.2|4624.4|4618.4|4624.2|4618.2|0
1721357220000|2024-07-19 02:47:00|4624.7|4618.7|4625.5|4619.5|4625.5|4619.5|4624.7|4618.7|1
1721357230000|2024-07-19 02:47:10|4625.4|4619.4|4625.5|4619.5|4625.5|4619.5|4625.4|4619.4|0
1721357240000|2024-07-19 02:47:20|4625.4|4619.4|4625.5|4619.5|4625.5|4619.5|4625.4|4619.4|0
1721357250000|2024-07-19 02:47:30|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1721357260000|2024-07-19 02:47:40|4625.5|4619.5|4625.7|4619.7|4625.9|4619.9|4625.5|4619.5|0
1721357290000|2024-07-19 02:48:10|4624.5|4618.5|4623.7|4617.7|4624.5|4618.5|4623.7|4617.7|3
1721357300000|2024-07-19 02:48:20|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1721357320000|2024-07-19 02:48:40|4623.7|4617.7|4624.6|4618.6|4624.6|4618.6|4623.7|4617.7|1
1721357330000|2024-07-19 02:48:50|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1721357340000|2024-07-19 02:49:00|4625.1|4619.1|4624.1|4618.1|4625.1|4619.1|4624.1|4618.1|0
1721357380000|2024-07-19 02:49:40|4624.2|4618.2|4624.6|4618.6|4624.6|4618.6|4624.2|4618.2|0
1721357400000|2024-07-19 02:50:00|4624.1|4618.1|4624.2|4618.2|4624.6|4618.6|4624.1|4618.1|1
1721357410000|2024-07-19 02:50:10|4624.1|4618.1|4625.6|4619.6|4625.6|4619.6|4624.1|4618.1|0
1721357420000|2024-07-19 02:50:20|4625.1|4619.1|4625.2|4619.2|4625.2|4619.2|4625.1|4619.1|0
1721357430000|2024-07-19 02:50:30|4626|4620|4626.1|4620.1|4626.1|4620.1|4626|4620|1
1721357440000|2024-07-19 02:50:40|4625.5|4619.5|4625.4|4619.4|4626.6|4620.6|4625.2|4619.2|0
1721357460000|2024-07-19 02:51:00|4625.5|4619.5|4627.2|4621.2|4627.2|4621.2|4625.4|4619.4|0
1721357470000|2024-07-19 02:51:10|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1721357480000|2024-07-19 02:51:20|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|1
1721357490000|2024-07-19 02:51:30|4626.5|4620.5|4626.2|4620.2|4626.5|4620.5|4626.2|4620.2|0
1721357500000|2024-07-19 02:51:40|4626.1|4620.1|4626.1|4620.1|4626.2|4620.2|4626.1|4620.1|0
1721357510000|2024-07-19 02:51:50|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.1|4620.1|0
1721357530000|2024-07-19 02:52:10|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721357540000|2024-07-19 02:52:20|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1721357550000|2024-07-19 02:52:30|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721357560000|2024-07-19 02:52:40|4625.7|4619.7|4626.1|4620.1|4626.1|4620.1|4625.7|4619.7|0
1721357590000|2024-07-19 02:53:10|4626.6|4620.6|4627.5|4621.5|4627.6|4621.6|4626.6|4620.6|2
1721357600000|2024-07-19 02:53:20|4627.2|4621.2|4627.6|4621.6|4627.6|4621.6|4627.1|4621.1|0
1721357610000|2024-07-19 02:53:30|4627.2|4621.2|4627.6|4621.6|4627.6|4621.6|4627.2|4621.2|0
1721357620000|2024-07-19 02:53:40|4627.2|4621.2|4627.2|4621.2|4627.4|4621.4|4627.2|4621.2|1
1721357640000|2024-07-19 02:54:00|4626.9|4620.9|4626.4|4620.4|4626.9|4620.9|4626.4|4620.4|0
1721357650000|2024-07-19 02:54:10|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721357670000|2024-07-19 02:54:30|4626.4|4620.4|4626.4|4620.4|4626.9|4620.9|4626.4|4620.4|0
1721357680000|2024-07-19 02:54:40|4626.5|4620.5|4626.4|4620.4|4626.9|4620.9|4626.4|4620.4|0
1721357740000|2024-07-19 02:55:40|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4625.7|4619.7|1
1721357760000|2024-07-19 02:56:00|4626.4|4620.4|4626.4|4620.4|4626.7|4620.7|4626.4|4620.4|0
1721357820000|2024-07-19 02:57:00|4626.5|4620.5|4626.9|4620.9|4627.4|4621.4|4626.5|4620.5|1
1721357830000|2024-07-19 02:57:10|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721357840000|2024-07-19 02:57:20|4626.4|4620.4|4626.2|4620.2|4626.4|4620.4|4625.7|4619.7|1
1721357850000|2024-07-19 02:57:30|4626.4|4620.4|4626.2|4620.2|4626.4|4620.4|4626.2|4620.2|0
1721357870000|2024-07-19 02:57:50|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1721357880000|2024-07-19 02:58:00|4626.5|4620.5|4626.9|4620.9|4626.9|4620.9|4626.5|4620.5|0
1721357890000|2024-07-19 02:58:10|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|1
1721357910000|2024-07-19 02:58:30|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1721357920000|2024-07-19 02:58:40|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|0
1721357930000|2024-07-19 02:58:50|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721357940000|2024-07-19 02:59:00|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1721357950000|2024-07-19 02:59:10|4626.1|4620.1|4626.2|4620.2|4626.2|4620.2|4626.1|4620.1|1
1721357960000|2024-07-19 02:59:20|4626.4|4620.4|4626.2|4620.2|4626.4|4620.4|4626.2|4620.2|1
1721357970000|2024-07-19 02:59:30|4626.4|4620.4|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|0
1721357980000|2024-07-19 02:59:40|4627.2|4621.2|4626.4|4620.4|4627.2|4621.2|4626.4|4620.4|0
1721358000000|2024-07-19 03:00:00|4626.7|4620.7|4626.7|4620.7|4626.9|4620.9|4626.7|4620.7|0
1721358010000|2024-07-19 03:00:10|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1721358030000|2024-07-19 03:00:30|4626.5|4620.5|4626.4|4620.4|4626.5|4620.5|4626.4|4620.4|0
1721358040000|2024-07-19 03:00:40|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|0
1721358050000|2024-07-19 03:00:50|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1721358100000|2024-07-19 03:01:40|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721358110000|2024-07-19 03:01:50|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721358130000|2024-07-19 03:02:10|4626.9|4620.9|4627.2|4621.2|4627.2|4621.2|4626.9|4620.9|0
1721358180000|2024-07-19 03:03:00|4627.5|4621.5|4627.2|4621.2|4627.5|4621.5|4627.2|4621.2|3
1721358240000|2024-07-19 03:04:00|4627.1|4621.1|4626.7|4620.7|4627.1|4621.1|4626.7|4620.7|0
1721358250000|2024-07-19 03:04:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|2
1721358260000|2024-07-19 03:04:20|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721358270000|2024-07-19 03:04:30|4626.3|4620.3|4626.2|4620.2|4626.3|4620.3|4626.2|4620.2|2
1721358290000|2024-07-19 03:04:50|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1721358330000|2024-07-19 03:05:30|4625.8|4619.8|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|0
1721358360000|2024-07-19 03:06:00|||||||||3
1721358390000|2024-07-19 03:06:30|4624.2|4618.2|4624.2|4618.2|4625.2|4619.2|4624.2|4618.2|3
1721358420000|2024-07-19 03:07:00|4624.6|4618.6|4625.1|4619.1|4625.2|4619.2|4624.6|4618.6|0
1721358430000|2024-07-19 03:07:10|4624.7|4618.7|4625.1|4619.1|4625.1|4619.1|4624.7|4618.7|0
1721358440000|2024-07-19 03:07:20|4625.2|4619.2|4625.2|4619.2|4625.7|4619.7|4625.2|4619.2|0
1721358450000|2024-07-19 03:07:30|4626.2|4620.2|4626.7|4620.7|4626.7|4620.7|4625.8|4619.8|2
1721358470000|2024-07-19 03:07:50|4626.6|4620.6|4626.3|4620.3|4627.2|4621.2|4626.3|4620.3|1
1721358480000|2024-07-19 03:08:00|4626.8|4620.8|4627.1|4621.1|4627.5|4621.5|4626.8|4620.8|3
1721358490000|2024-07-19 03:08:10|4626.9|4620.9|4626.6|4620.6|4626.9|4620.9|4625.7|4619.7|6
1721358500000|2024-07-19 03:08:20|4625.5|4619.5|4624.8|4618.8|4625.5|4619.5|4624.8|4618.8|0
1721358530000|2024-07-19 03:08:50|4625.2|4619.2|4625.8|4619.8|4625.8|4619.8|4625.2|4619.2|0
1721358540000|2024-07-19 03:09:00|4625.7|4619.7|4623.8|4617.8|4625.8|4619.8|4623.8|4617.8|1
1721358550000|2024-07-19 03:09:10|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1721358560000|2024-07-19 03:09:20|4624.5|4618.5|4624.5|4618.5|4624.8|4618.8|4624.3|4618.3|0
1721358580000|2024-07-19 03:09:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721358590000|2024-07-19 03:09:50|4624.7|4618.7|4624.1|4618.1|4624.7|4618.7|4624.1|4618.1|1
1721358600000|2024-07-19 03:10:00|4623.7|4617.7|4622.8|4616.8|4623.8|4617.8|4622.8|4616.8|0
1721358610000|2024-07-19 03:10:10|4623.7|4617.7|4624.2|4618.2|4624.2|4618.2|4623.7|4617.7|0
1721358620000|2024-07-19 03:10:20|4623.7|4617.7|4623.8|4617.8|4623.8|4617.8|4623|4617|1
1721358630000|2024-07-19 03:10:30|4622.8|4616.8|4623.8|4617.8|4623.8|4617.8|4622.8|4616.8|1
1721358640000|2024-07-19 03:10:40|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1721358650000|2024-07-19 03:10:50|4623.6|4617.6|4623.8|4617.8|4624|4618|4623.6|4617.6|0
1721358660000|2024-07-19 03:11:00|4624|4618|4623.8|4617.8|4624.5|4618.5|4623.8|4617.8|0
1721358670000|2024-07-19 03:11:10|4624.3|4618.3|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|1
1721358680000|2024-07-19 03:11:20|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721358690000|2024-07-19 03:11:30|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721358700000|2024-07-19 03:11:40|4623.8|4617.8|4623.2|4617.2|4623.8|4617.8|4622.8|4616.8|3
1721358710000|2024-07-19 03:11:50|4623.7|4617.7|4623.6|4617.6|4623.8|4617.8|4623.6|4617.6|0
1721358720000|2024-07-19 03:12:00|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4622.7|4616.7|0
1721358730000|2024-07-19 03:12:10|4623.6|4617.6|4623.2|4617.2|4623.8|4617.8|4623.2|4617.2|0
1721358740000|2024-07-19 03:12:20|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1721358750000|2024-07-19 03:12:30|4623.2|4617.2|4622.6|4616.6|4623.2|4617.2|4622.6|4616.6|0
1721358760000|2024-07-19 03:12:40|4622.7|4616.7|4623.6|4617.6|4623.6|4617.6|4622.7|4616.7|0
1721358780000|2024-07-19 03:13:00|4623.9|4617.9|4621.2|4615.2|4624.1|4618.1|4621.2|4615.2|0
1721358790000|2024-07-19 03:13:10|4621.7|4615.7|4621.6|4615.6|4621.7|4615.7|4621.6|4615.6|0
1721358800000|2024-07-19 03:13:20|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.1|4615.1|0
1721358810000|2024-07-19 03:13:30|4621.6|4615.6|4621.7|4615.7|4621.8|4615.8|4621.6|4615.6|0
1721358820000|2024-07-19 03:13:40|4621.6|4615.6|4620.2|4614.2|4621.6|4615.6|4620.2|4614.2|0
1721358840000|2024-07-19 03:14:00|4619.8|4613.8|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|0
1721358850000|2024-07-19 03:14:10|4619.8|4613.8|4620.6|4614.6|4620.6|4614.6|4619.8|4613.8|0
1721358860000|2024-07-19 03:14:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721358870000|2024-07-19 03:14:30|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.6|4614.6|0
1721358880000|2024-07-19 03:14:40|4620.6|4614.6|4621.6|4615.6|4621.6|4615.6|4620.6|4614.6|0
1721358890000|2024-07-19 03:14:50|4621.7|4615.7|4621.6|4615.6|4621.7|4615.7|4621.6|4615.6|0
1721358900000|2024-07-19 03:15:00|4621.2|4615.2|4621.2|4615.2|4621.7|4615.7|4621.1|4615.1|0
1721358910000|2024-07-19 03:15:10|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4620.9|4614.9|0
1721358920000|2024-07-19 03:15:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1721358930000|2024-07-19 03:15:30|4621.1|4615.1|4621.6|4615.6|4621.6|4615.6|4621.1|4615.1|0
1721358940000|2024-07-19 03:15:40|4621.7|4615.7|4622.6|4616.6|4622.6|4616.6|4621.6|4615.6|0
1721358960000|2024-07-19 03:16:00|4622.1|4616.1|4621.6|4615.6|4622.1|4616.1|4621.6|4615.6|0
1721358990000|2024-07-19 03:16:30|4620.8|4614.8|4620.6|4614.6|4620.8|4614.8|4620.6|4614.6|0
1721359000000|2024-07-19 03:16:40|4620.7|4614.7|4620.6|4614.6|4621.2|4615.2|4620.6|4614.6|0
1721359010000|2024-07-19 03:16:50|4620.7|4614.7|4621.6|4615.6|4621.6|4615.6|4620.6|4614.6|0
1721359020000|2024-07-19 03:17:00|4620.8|4614.8|4621.6|4615.6|4621.6|4615.6|4620.8|4614.8|0
1721359030000|2024-07-19 03:17:10|4621.7|4615.7|4621.6|4615.6|4621.7|4615.7|4621.6|4615.6|0
1721359040000|2024-07-19 03:17:20|4621.7|4615.7|4622.6|4616.6|4622.6|4616.6|4621.7|4615.7|0
1721359080000|2024-07-19 03:18:00|4622.7|4616.7|4623.6|4617.6|4623.6|4617.6|4622.7|4616.7|0
1721359100000|2024-07-19 03:18:20|4623.8|4617.8|4624.6|4618.6|4624.6|4618.6|4623.8|4617.8|0
1721359150000|2024-07-19 03:19:10|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.6|4618.6|0
1721359160000|2024-07-19 03:19:20|4625.2|4619.2|4626.6|4620.6|4626.6|4620.6|4625.2|4619.2|1
1721359170000|2024-07-19 03:19:30|4626.7|4620.7|4626.8|4620.8|4626.8|4620.8|4626.7|4620.7|0
1721359180000|2024-07-19 03:19:40|4626.7|4620.7|4627.2|4621.2|4627.2|4621.2|4626.6|4620.6|0
1721359190000|2024-07-19 03:19:50|4626.6|4620.6|4626.6|4620.6|4627.2|4621.2|4626.6|4620.6|0
1721359220000|2024-07-19 03:20:20|4626.2|4620.2|4626.6|4620.6|4626.6|4620.6|4626.2|4620.2|0
1721359230000|2024-07-19 03:20:30|4626.2|4620.2|4626.6|4620.6|4626.6|4620.6|4625.8|4619.8|0
1721359240000|2024-07-19 03:20:40|4626.2|4620.2|4626.6|4620.6|4626.6|4620.6|4626.2|4620.2|0
1721359260000|2024-07-19 03:21:00|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721359270000|2024-07-19 03:21:10|4626.1|4620.1|4625.7|4619.7|4626.1|4620.1|4625.7|4619.7|0
1721359300000|2024-07-19 03:21:40|4625.8|4619.8|4625.7|4619.7|4625.8|4619.8|4625.7|4619.7|0
1721359320000|2024-07-19 03:22:00|4625.8|4619.8|4626.5|4620.5|4626.7|4620.7|4625.8|4619.8|0
1721359330000|2024-07-19 03:22:10|4626|4620|4625.7|4619.7|4626|4620|4625.7|4619.7|0
1721359340000|2024-07-19 03:22:20|4625.5|4619.5|4626|4620|4626|4620|4624.5|4618.5|0
1721359350000|2024-07-19 03:22:30|4626.2|4620.2|4626.5|4620.5|4626.5|4620.5|4626.2|4620.2|0
1721359370000|2024-07-19 03:22:50|4626.7|4620.7|4626.5|4620.5|4626.7|4620.7|4626.5|4620.5|0
1721359380000|2024-07-19 03:23:00|4626|4620|4625.9|4619.9|4626|4620|4625.9|4619.9|0
1721359400000|2024-07-19 03:23:20|4626|4620|4626|4620|4626|4620|4625.9|4619.9|0
1721359410000|2024-07-19 03:23:30|4626.2|4620.2|4626.5|4620.5|4626.5|4620.5|4626.2|4620.2|0
1721359470000|2024-07-19 03:24:30|4626|4620|4625.9|4619.9|4626|4620|4625.9|4619.9|0
1721359490000|2024-07-19 03:24:50|4626|4620|4625.9|4619.9|4626.2|4620.2|4625.9|4619.9|0
1721359530000|2024-07-19 03:25:30|4625.6|4619.6|4624.5|4618.5|4625.6|4619.6|4624.5|4618.5|0
1721359540000|2024-07-19 03:25:40|4624.9|4618.9|4624.9|4618.9|4625|4619|4624.9|4618.9|0
1721359550000|2024-07-19 03:25:50|4625|4619|4624.5|4618.5|4625|4619|4624.5|4618.5|0
1721359560000|2024-07-19 03:26:00|4625|4619|4625|4619|4625|4619|4625|4619|0
1721359570000|2024-07-19 03:26:10|4625.2|4619.2|4624.5|4618.5|4625.5|4619.5|4624.5|4618.5|0
1721359600000|2024-07-19 03:26:40|4625.4|4619.4|4625.4|4619.4|4625.9|4619.9|4625.4|4619.4|0
1721359610000|2024-07-19 03:26:50|4625.8|4619.8|4625.9|4619.9|4625.9|4619.9|4625.8|4619.8|0
1721359630000|2024-07-19 03:27:10|4625.5|4619.5|4625.2|4619.2|4625.5|4619.5|4624.8|4618.8|2
1721359640000|2024-07-19 03:27:20|4624.8|4618.8|4622.4|4616.4|4624.8|4618.8|4622.2|4616.2|3
1721359650000|2024-07-19 03:27:30|4622.2|4616.2|4622.4|4616.4|4622.4|4616.4|4622.2|4616.2|0
1721359660000|2024-07-19 03:27:40|4622.3|4616.3|4622.2|4616.2|4622.3|4616.3|4622.2|4616.2|0
1721359670000|2024-07-19 03:27:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721359680000|2024-07-19 03:28:00|4621.5|4615.5|4621.9|4615.9|4621.9|4615.9|4621.5|4615.5|0
1721359700000|2024-07-19 03:28:20|4622.2|4616.2|4622.5|4616.5|4622.5|4616.5|4622.2|4616.2|0
1721359710000|2024-07-19 03:28:30|4622.8|4616.8|4624.2|4618.2|4624.2|4618.2|4622.8|4616.8|0
1721359720000|2024-07-19 03:28:40|4624.5|4618.5|4623.9|4617.9|4624.5|4618.5|4623.9|4617.9|0
1721359730000|2024-07-19 03:28:50|4624|4618|4623.9|4617.9|4624|4618|4623.9|4617.9|0
1721359740000|2024-07-19 03:29:00|4624|4618|4623.9|4617.9|4624.5|4618.5|4623.9|4617.9|0
1721359750000|2024-07-19 03:29:10|4624|4618|4624.5|4618.5|4624.5|4618.5|4624|4618|0
1721359780000|2024-07-19 03:29:40|4623.2|4617.2|4622.8|4616.8|4623.2|4617.2|4622.8|4616.8|0
1721359800000|2024-07-19 03:30:00|4623.2|4617.2|4623.5|4617.5|4623.5|4617.5|4623.2|4617.2|0
1721359830000|2024-07-19 03:30:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721359930000|2024-07-19 03:32:10|4624.3|4618.3|4624.5|4618.5|4624.5|4618.5|4624.3|4618.3|1
1721359960000|2024-07-19 03:32:40|4624.8|4618.8|4625.5|4619.5|4625.5|4619.5|4624.8|4618.8|0
1721359970000|2024-07-19 03:32:50|4625|4619|4624.5|4618.5|4625|4619|4624.5|4618.5|0
1721359990000|2024-07-19 03:33:10|4624.8|4618.8|4625.5|4619.5|4625.5|4619.5|4624.8|4618.8|0
1721360010000|2024-07-19 03:33:30|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1721360030000|2024-07-19 03:33:50|4624.9|4618.9|4625.2|4619.2|4625.2|4619.2|4624.9|4618.9|0
1721360090000|2024-07-19 03:34:50|4625|4619|4625|4619|4625|4619|4625|4619|0
1721360100000|2024-07-19 03:35:00|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1721360140000|2024-07-19 03:35:40|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1721360160000|2024-07-19 03:36:00|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1721360180000|2024-07-19 03:36:20|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1721360200000|2024-07-19 03:36:40|4625.8|4619.8|4626.5|4620.5|4626.5|4620.5|4625.8|4619.8|0
1721360240000|2024-07-19 03:37:20|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721360250000|2024-07-19 03:37:30|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721360310000|2024-07-19 03:38:30|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721360320000|2024-07-19 03:38:40|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721360340000|2024-07-19 03:39:00|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721360380000|2024-07-19 03:39:40|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721360400000|2024-07-19 03:40:00|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.7|4620.7|0
1721360470000|2024-07-19 03:41:10|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|0
1721360480000|2024-07-19 03:41:20|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721360490000|2024-07-19 03:41:30|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|1
1721360510000|2024-07-19 03:41:50|4626|4620|4626|4620|4626|4620|4626|4620|0
1721360530000|2024-07-19 03:42:10|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721360580000|2024-07-19 03:43:00|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721360820000|2024-07-19 03:47:00|4627|4621|4626.9|4620.9|4627|4621|4626.9|4620.9|0
1721360840000|2024-07-19 03:47:20|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721360860000|2024-07-19 03:47:40|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721360870000|2024-07-19 03:47:50|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721360880000|2024-07-19 03:48:00|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721360890000|2024-07-19 03:48:10|4627|4621|4627|4621|4627|4621|4627|4621|0
1721360900000|2024-07-19 03:48:20|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.5|4620.5|0
1721360990000|2024-07-19 03:49:50|4627.8|4621.8|4627|4621|4627.8|4621.8|4627|4621|2
1721361020000|2024-07-19 03:50:20|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721361060000|2024-07-19 03:51:00|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721361080000|2024-07-19 03:51:20|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721361110000|2024-07-19 03:51:50|4627|4621|4627.1|4621.1|4627.1|4621.1|4627|4621|0
1721361220000|2024-07-19 03:53:40|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|5
1721361270000|2024-07-19 03:54:30|4627|4621|4627.1|4621.1|4627.1|4621.1|4627|4621|0
1721361300000|2024-07-19 03:55:00|4627|4621|4626.9|4620.9|4627|4621|4626.9|4620.9|1
1721361360000|2024-07-19 03:56:00|4627.6|4621.6|4627.1|4621.1|4627.6|4621.6|4627.1|4621.1|2
1721361370000|2024-07-19 03:56:10|4627|4621|4626.9|4620.9|4627|4621|4626.9|4620.9|1
1721361390000|2024-07-19 03:56:30|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1721361400000|2024-07-19 03:56:40|4627|4621|4627|4621|4627|4621|4627|4621|0
1721361430000|2024-07-19 03:57:10|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1721361470000|2024-07-19 03:57:50|4627|4621|4626.5|4620.5|4627|4621|4626.5|4620.5|1
1721361480000|2024-07-19 03:58:00|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721361540000|2024-07-19 03:59:00|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1721361550000|2024-07-19 03:59:10|4626|4620|4626|4620|4626|4620|4626|4620|0
1721361570000|2024-07-19 03:59:30|4626.1|4620.1|4626.9|4620.9|4626.9|4620.9|4626.1|4620.1|0
1721361580000|2024-07-19 03:59:40|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1721361600000|2024-07-19 04:00:00|4626.9|4620.9|4627.1|4621.1|4627.1|4621.1|4626|4620|2
1721361610000|2024-07-19 04:00:10|4627|4621|4627.1|4621.1|4627.1|4621.1|4627|4621|0
1721361690000|2024-07-19 04:01:30|4627|4621|4624.3|4618.3|4627|4621|4624|4618|9
1721361700000|2024-07-19 04:01:40|4624.1|4618.1|4624|4618|4624.3|4618.3|4624|4618|0
1721361720000|2024-07-19 04:02:00|4624.1|4618.1|4625.3|4619.3|4625.3|4619.3|4624.1|4618.1|0
1721361770000|2024-07-19 04:02:50|4625.2|4619.2|4624.8|4618.8|4625.2|4619.2|4624.8|4618.8|0
1721361790000|2024-07-19 04:03:10|4624.7|4618.7|4624.3|4618.3|4624.7|4618.7|4624.2|4618.2|27
1721361820000|2024-07-19 04:03:40|4624.8|4618.8|4624.3|4618.3|4624.8|4618.8|4624.3|4618.3|0
1721361840000|2024-07-19 04:04:00|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|1
1721361940000|2024-07-19 04:05:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721361960000|2024-07-19 04:06:00|4624.5|4618.5|4624.8|4618.8|4624.8|4618.8|4624.5|4618.5|0
1721362020000|2024-07-19 04:07:00|4625|4619|4624.8|4618.8|4625|4619|4624.8|4618.8|0
1721362030000|2024-07-19 04:07:10|4625|4619|4625|4619|4625|4619|4625|4619|0
1721362040000|2024-07-19 04:07:20|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|1
1721362140000|2024-07-19 04:09:00|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|2
1721362240000|2024-07-19 04:10:40|||||||||3
1721362250000|2024-07-19 04:10:50|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4
1721362300000|2024-07-19 04:11:40|4626|4620|4626.3|4620.3|4626.3|4620.3|4626|4620|0
1721362320000|2024-07-19 04:12:00|4625.8|4619.8|4625.8|4619.8|4626.2|4620.2|4625.8|4619.8|0
1721362560000|2024-07-19 04:16:00|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721362570000|2024-07-19 04:16:10|4626|4620|4626|4620|4626|4620|4626|4620|0
1721362590000|2024-07-19 04:16:30|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721362600000|2024-07-19 04:16:40|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|1
1721362620000|2024-07-19 04:17:00|4625.5|4619.5|4626.2|4620.2|4626.2|4620.2|4625.5|4619.5|1
1721362630000|2024-07-19 04:17:10|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1721362730000|2024-07-19 04:18:50|4625.2|4619.2|4624.8|4618.8|4625.2|4619.2|4624.8|4618.8|0
1721362740000|2024-07-19 04:19:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721362750000|2024-07-19 04:19:10|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1721362760000|2024-07-19 04:19:20|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721362780000|2024-07-19 04:19:40|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1721362790000|2024-07-19 04:19:50|4624.8|4618.8|4624.4|4618.4|4624.8|4618.8|4624.4|4618.4|0
1721362800000|2024-07-19 04:20:00|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|16
1721362810000|2024-07-19 04:20:10|4625.6|4619.6|4625.7|4619.7|4626.1|4620.1|4625.6|4619.6|0
1721362820000|2024-07-19 04:20:20|4625.9|4619.9|4626.3|4620.3|4626.7|4620.7|4625.8|4619.8|0
1721362860000|2024-07-19 04:21:00|4627.3|4621.3|4626.8|4620.8|4627.8|4621.8|4626.8|4620.8|14
1721362870000|2024-07-19 04:21:10|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|1
1721362890000|2024-07-19 04:21:30|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721362910000|2024-07-19 04:21:50|4627|4621|4626.8|4620.8|4627.3|4621.3|4626.8|4620.8|0
1721362920000|2024-07-19 04:22:00|4627.3|4621.3|4626.8|4620.8|4627.3|4621.3|4626.8|4620.8|0
1721362970000|2024-07-19 04:22:50|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|1
1721363010000|2024-07-19 04:23:30|4627.5|4621.5|4627.8|4621.8|4627.8|4621.8|4627.5|4621.5|1
1721363020000|2024-07-19 04:23:40|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|0
1721363100000|2024-07-19 04:25:00|4628.2|4622.2|4627.5|4621.5|4628.5|4622.5|4627.5|4621.5|5
1721363170000|2024-07-19 04:26:10|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1721363190000|2024-07-19 04:26:30|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|1
1721363340000|2024-07-19 04:29:00|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1721363350000|2024-07-19 04:29:10|4627.3|4621.3|4626.5|4620.5|4627.3|4621.3|4626.5|4620.5|1
1721363360000|2024-07-19 04:29:20|4626.6|4620.6|4626.5|4620.5|4626.6|4620.6|4626.5|4620.5|0
1721363390000|2024-07-19 04:29:50|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|1
1721363430000|2024-07-19 04:30:30|4627|4621|4627|4621|4627|4621|4627|4621|0
1721363460000|2024-07-19 04:31:00|4626.8|4620.8|4626.5|4620.5|4626.8|4620.8|4626.5|4620.5|0
1721363510000|2024-07-19 04:31:50|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721363610000|2024-07-19 04:33:30|4627|4621|4627|4621|4627|4621|4627|4621|0
1721363620000|2024-07-19 04:33:40|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721363660000|2024-07-19 04:34:20|4627|4621|4629|4623|4629|4623|4627|4621|5
1721363690000|2024-07-19 04:34:50|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721363700000|2024-07-19 04:35:00|4629|4623|4629|4623|4629|4623|4629|4623|0
1721363780000|2024-07-19 04:36:20|4629.6|4623.6|4629|4623|4629.6|4623.6|4629|4623|0
1721363860000|2024-07-19 04:37:40|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1721364000000|2024-07-19 04:40:00|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.4|4622.4|0
1721364020000|2024-07-19 04:40:20|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721364030000|2024-07-19 04:40:30|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1721364180000|2024-07-19 04:43:00|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721364240000|2024-07-19 04:44:00|4628.6|4622.6|4628.4|4622.4|4628.6|4622.6|4628.4|4622.4|0
1721364390000|2024-07-19 04:46:30|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1721364410000|2024-07-19 04:46:50|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721364520000|2024-07-19 04:48:40|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1721364540000|2024-07-19 04:49:00|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721364570000|2024-07-19 04:49:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|1
1721364600000|2024-07-19 04:50:00|4628.9|4622.9|4628.8|4622.8|4628.9|4622.9|4628.8|4622.8|0
1721364610000|2024-07-19 04:50:10|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721364680000|2024-07-19 04:51:20|4629.3|4623.3|4628.9|4622.9|4629.3|4623.3|4628.9|4622.9|0
1721364690000|2024-07-19 04:51:30|4629.3|4623.3|4628.9|4622.9|4629.3|4623.3|4628.9|4622.9|0
1721364700000|2024-07-19 04:51:40|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721364710000|2024-07-19 04:51:50|4629.2|4623.2|4628.4|4622.4|4629.2|4623.2|4628.4|4622.4|0
1721364800000|2024-07-19 04:53:20|4628.3|4622.3|4628.4|4622.4|4628.4|4622.4|4628.3|4622.3|0
1721364880000|2024-07-19 04:54:40|4628.3|4622.3|4628.4|4622.4|4628.4|4622.4|4628.3|4622.3|0
1721364890000|2024-07-19 04:54:50|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721364900000|2024-07-19 04:55:00|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.6|4622.6|0
1721365030000|2024-07-19 04:57:10|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|0
1721365160000|2024-07-19 04:59:20|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|2
1721365180000|2024-07-19 04:59:40|4633.5|4627.5|4633.9|4627.9|4633.9|4627.9|4633.5|4627.5|50
1721365190000|2024-07-19 04:59:50|4633.2|4627.2|4633.9|4627.9|4633.9|4627.9|4632.9|4626.9|1
1721365200000|2024-07-19 05:00:00|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1721365210000|2024-07-19 05:00:10|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1721365220000|2024-07-19 05:00:20|4633|4627|4633|4627|4633|4627|4633|4627|0
1721365250000|2024-07-19 05:00:50|4633.5|4627.5|4633.9|4627.9|4633.9|4627.9|4633.4|4627.4|0
1721365310000|2024-07-19 05:01:50|4634|4628|4633.9|4627.9|4634|4628|4633.9|4627.9|0
1721365330000|2024-07-19 05:02:10|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|1
1721365340000|2024-07-19 05:02:20|4632.8|4626.8|4631.9|4625.9|4632.8|4626.8|4631.9|4625.9|0
1721365570000|2024-07-19 05:06:10|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721365580000|2024-07-19 05:06:20|4631.3|4625.3|4630.9|4624.9|4631.3|4625.3|4630.9|4624.9|0
1721365630000|2024-07-19 05:07:10|4631|4625|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|0
1721365710000|2024-07-19 05:08:30|4631.2|4625.2|4631.9|4625.9|4631.9|4625.9|4631.2|4625.2|0
1721365770000|2024-07-19 05:09:30|4632|4626|4631.9|4625.9|4632.3|4626.3|4631.9|4625.9|0
1721365780000|2024-07-19 05:09:40|4630.3|4624.3|4629.6|4623.6|4630.3|4624.3|4629.6|4623.6|5
1721365800000|2024-07-19 05:10:00|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1721365820000|2024-07-19 05:10:20|4628.6|4622.6|4628.9|4622.9|4628.9|4622.9|4627.9|4621.9|0
1721365860000|2024-07-19 05:11:00|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|0
1721365900000|2024-07-19 05:11:40|4629.3|4623.3|4628.9|4622.9|4629.3|4623.3|4628.9|4622.9|0
1721365930000|2024-07-19 05:12:10|4629|4623|4629.9|4623.9|4629.9|4623.9|4629|4623|0
1721365950000|2024-07-19 05:12:30|4629.3|4623.3|4628.9|4622.9|4629.3|4623.3|4628.9|4622.9|0
1721366010000|2024-07-19 05:13:30|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1721366020000|2024-07-19 05:13:40|4628|4622|4625.9|4619.9|4628|4622|4625.9|4619.9|1
1721366050000|2024-07-19 05:14:10|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721366080000|2024-07-19 05:14:40|4626.8|4620.8|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|0
1721366140000|2024-07-19 05:15:40|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721366210000|2024-07-19 05:16:50|4627.2|4621.2|4626.9|4620.9|4627.2|4621.2|4626.9|4620.9|0
1721366240000|2024-07-19 05:17:20|4627|4621|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|0
1721366260000|2024-07-19 05:17:40|4627|4621|4627.4|4621.4|4627.4|4621.4|4627|4621|0
1721366280000|2024-07-19 05:18:00|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1721366290000|2024-07-19 05:18:10|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721366300000|2024-07-19 05:18:20|4627.2|4621.2|4626.9|4620.9|4627.2|4621.2|4626.9|4620.9|0
1721366330000|2024-07-19 05:18:50|4627|4621|4627.4|4621.4|4627.4|4621.4|4627|4621|0
1721366340000|2024-07-19 05:19:00|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|3
1721366370000|2024-07-19 05:19:30|4626.2|4620.2|4626.6|4620.6|4627.1|4621.1|4626.2|4620.2|2
1721366380000|2024-07-19 05:19:40|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|1
1721366400000|2024-07-19 05:20:00|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1721366590000|2024-07-19 05:23:10|4627.3|4621.3|4626.6|4620.6|4627.3|4621.3|4626.6|4620.6|0
1721366620000|2024-07-19 05:23:40|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721366640000|2024-07-19 05:24:00|4626|4620|4626.1|4620.1|4626.1|4620.1|4626|4620|0
1721366650000|2024-07-19 05:24:10|4625.7|4619.7|4625.6|4619.6|4625.7|4619.7|4625.6|4619.6|1
1721366670000|2024-07-19 05:24:30|4624.7|4618.7|4623.6|4617.6|4624.7|4618.7|4623.6|4617.6|5
1721366750000|2024-07-19 05:25:50|4624.2|4618.2|4624.6|4618.6|4624.6|4618.6|4624.2|4618.2|0
1721366820000|2024-07-19 05:27:00|4625|4619|4625|4619|4625|4619|4625|4619|0
1721366850000|2024-07-19 05:27:30|4625.1|4619.1|4625|4619|4625.5|4619.5|4625|4619|0
1721366860000|2024-07-19 05:27:40|4625.1|4619.1|4625.3|4619.3|4625.5|4619.5|4625.1|4619.1|0
1721366880000|2024-07-19 05:28:00|4625.5|4619.5|4626|4620|4626|4620|4625.5|4619.5|0
1721366890000|2024-07-19 05:28:10|4625.8|4619.8|4625.3|4619.3|4625.8|4619.8|4625.3|4619.3|0
1721366910000|2024-07-19 05:28:30|4625.5|4619.5|4625.3|4619.3|4625.8|4619.8|4625.3|4619.3|1
1721366920000|2024-07-19 05:28:40|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1721366930000|2024-07-19 05:28:50|4625|4619|4624.8|4618.8|4625|4619|4624.8|4618.8|0
1721366950000|2024-07-19 05:29:10|4624.7|4618.7|4625.3|4619.3|4625.3|4619.3|4624.7|4618.7|0
1721367000000|2024-07-19 05:30:00|4624.3|4618.3|4623.3|4617.3|4624.3|4618.3|4623.3|4617.3|1
1721367010000|2024-07-19 05:30:10|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721367020000|2024-07-19 05:30:20|4623|4617|4623.3|4617.3|4623.8|4617.8|4623|4617|0
1721367040000|2024-07-19 05:30:40|4623.2|4617.2|4623|4617|4623.2|4617.2|4622.6|4616.6|0
1721367060000|2024-07-19 05:31:00|4623.3|4617.3|4622.8|4616.8|4623.3|4617.3|4622.8|4616.8|0
1721367070000|2024-07-19 05:31:10|4623|4617|4622.5|4616.5|4623.3|4617.3|4622.5|4616.5|0
1721367080000|2024-07-19 05:31:20|4623.3|4617.3|4623.8|4617.8|4623.8|4617.8|4622.3|4616.3|1
1721367090000|2024-07-19 05:31:30|4623.7|4617.7|4623.8|4617.8|4624|4618|4623.3|4617.3|0
1721367100000|2024-07-19 05:31:40|4623.3|4617.3|4622.8|4616.8|4623.3|4617.3|4622.3|4616.3|0
1721367110000|2024-07-19 05:31:50|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4621.8|4615.8|0
1721367120000|2024-07-19 05:32:00|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4622.3|4616.3|0
1721367130000|2024-07-19 05:32:10|4623|4617|4622.8|4616.8|4623|4617|4622.3|4616.3|0
1721367140000|2024-07-19 05:32:20|4623|4617|4623|4617|4623|4617|4623|4617|0
1721367150000|2024-07-19 05:32:30|4623.3|4617.3|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|0
1721367160000|2024-07-19 05:32:40|4623.5|4617.5|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|0
1721367170000|2024-07-19 05:32:50|4623.5|4617.5|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|0
1721367190000|2024-07-19 05:33:10|4623.8|4617.8|4624.3|4618.3|4624.3|4618.3|4623.8|4617.8|0
1721367200000|2024-07-19 05:33:20|4624.5|4618.5|4624.3|4618.3|4624.5|4618.5|4624.3|4618.3|0
1721367210000|2024-07-19 05:33:30|4623.8|4617.8|4623.3|4617.3|4623.8|4617.8|4623|4617|0
1721367230000|2024-07-19 05:33:50|4623.5|4617.5|4623.8|4617.8|4623.8|4617.8|4623.3|4617.3|0
1721367240000|2024-07-19 05:34:00|4624|4618|4624.3|4618.3|4624.3|4618.3|4624|4618|0
1721367250000|2024-07-19 05:34:10|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721367260000|2024-07-19 05:34:20|4624.7|4618.7|4624.3|4618.3|4624.7|4618.7|4624.3|4618.3|0
1721367280000|2024-07-19 05:34:40|4624.8|4618.8|4624.3|4618.3|4624.8|4618.8|4624.3|4618.3|0
1721367300000|2024-07-19 05:35:00|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721367310000|2024-07-19 05:35:10|4623.3|4617.3|4623.8|4617.8|4623.8|4617.8|4623.3|4617.3|0
1721367320000|2024-07-19 05:35:20|4624|4618|4624.3|4618.3|4624.3|4618.3|4624|4618|0
1721367340000|2024-07-19 05:35:40|4624.6|4618.6|4621.5|4615.5|4624.6|4618.6|4621.5|4615.5|1
1721367350000|2024-07-19 05:35:50|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721367380000|2024-07-19 05:36:20|4622.3|4616.3|4621.4|4615.4|4622.3|4616.3|4621.4|4615.4|1
1721367390000|2024-07-19 05:36:30|4621.3|4615.3|4620.9|4614.9|4621.3|4615.3|4620.6|4614.6|3
1721367430000|2024-07-19 05:37:10|4620.2|4614.2|4619.3|4613.3|4620.2|4614.2|4618.9|4612.9|1
1721367440000|2024-07-19 05:37:20|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1721367450000|2024-07-19 05:37:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|7
1721367470000|2024-07-19 05:37:50|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|0
1721367510000|2024-07-19 05:38:30|4617|4611|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|1
1721367560000|2024-07-19 05:39:20|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1721367570000|2024-07-19 05:39:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1721367610000|2024-07-19 05:40:10|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.7|4610.7|0
1721367620000|2024-07-19 05:40:20|4616.7|4610.7|4615.3|4609.3|4616.7|4610.7|4615.3|4609.3|1
1721367650000|2024-07-19 05:40:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.3|4609.3|0
1721367660000|2024-07-19 05:41:00|4615.3|4609.3|4615.4|4609.4|4615.4|4609.4|4615.3|4609.3|0
1721367680000|2024-07-19 05:41:20|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.2|4609.2|0
1721367720000|2024-07-19 05:42:00|4612.9|4606.9|4614.3|4608.3|4614.3|4608.3|4612.9|4606.9|7
1721367740000|2024-07-19 05:42:20|4614.6|4608.6|4614.3|4608.3|4614.6|4608.6|4614.2|4608.2|0
1721367750000|2024-07-19 05:42:30|4614.2|4608.2|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|0
1721367760000|2024-07-19 05:42:40|4613.9|4607.9|4614.3|4608.3|4614.3|4608.3|4613.9|4607.9|0
1721367780000|2024-07-19 05:43:00|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|0
1721367790000|2024-07-19 05:43:10|4614.8|4608.8|4614.3|4608.3|4614.9|4608.9|4613.8|4607.8|2
1721367800000|2024-07-19 05:43:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4
1721367810000|2024-07-19 05:43:30|4613.9|4607.9|4614.3|4608.3|4614.3|4608.3|4613.9|4607.9|0
1721367820000|2024-07-19 05:43:40|4614.4|4608.4|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|0
1721367830000|2024-07-19 05:43:50|4614.9|4608.9|4614.3|4608.3|4614.9|4608.9|4614.3|4608.3|0
1721367840000|2024-07-19 05:44:00|4614.7|4608.7|4614.3|4608.3|4614.7|4608.7|4614.3|4608.3|0
1721367900000|2024-07-19 05:45:00|4614.2|4608.2|4614.3|4608.3|4614.3|4608.3|4613.8|4607.8|0
1721367920000|2024-07-19 05:45:20|4614.8|4608.8|4614.9|4608.9|4614.9|4608.9|4614.8|4608.8|0
1721367930000|2024-07-19 05:45:30|4614.8|4608.8|4613.3|4607.3|4614.8|4608.8|4612.4|4606.4|6
1721367950000|2024-07-19 05:45:50|4612.9|4606.9|4612.8|4606.8|4612.9|4606.9|4612.8|4606.8|0
1721367960000|2024-07-19 05:46:00|4612.9|4606.9|4612.3|4606.3|4612.9|4606.9|4612.3|4606.3|0
1721367980000|2024-07-19 05:46:20|4611.9|4605.9|4611.8|4605.8|4611.9|4605.9|4611.8|4605.8|0
1721368000000|2024-07-19 05:46:40|4611.7|4605.7|4611.8|4605.8|4611.8|4605.8|4611.3|4605.3|0
1721368010000|2024-07-19 05:46:50|4611.7|4605.7|4612.3|4606.3|4612.3|4606.3|4611.3|4605.3|0
1721368020000|2024-07-19 05:47:00|4612.8|4606.8|4614.9|4608.9|4614.9|4608.9|4612.8|4606.8|1
1721368040000|2024-07-19 05:47:20|4615.1|4609.1|4615.7|4609.7|4615.8|4609.8|4615.1|4609.1|0
1721368050000|2024-07-19 05:47:30|4615.6|4609.6|4615.6|4609.6|4615.7|4609.7|4615.6|4609.6|0
1721368070000|2024-07-19 05:47:50|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4614.7|4608.7|0
1721368080000|2024-07-19 05:48:00|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1721368090000|2024-07-19 05:48:10|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721368110000|2024-07-19 05:48:30|4615.2|4609.2|4615.3|4609.3|4615.3|4609.3|4615.2|4609.2|0
1721368120000|2024-07-19 05:48:40|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4614.7|4608.7|0
1721368140000|2024-07-19 05:49:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721368150000|2024-07-19 05:49:10|4615.2|4609.2|4615.3|4609.3|4615.3|4609.3|4615.2|4609.2|0
1721368190000|2024-07-19 05:49:50|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4614.3|4608.3|1
1721368200000|2024-07-19 05:50:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721368220000|2024-07-19 05:50:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1721368230000|2024-07-19 05:50:30|4614.6|4608.6|4613.8|4607.8|4614.6|4608.6|4613.8|4607.8|0
1721368240000|2024-07-19 05:50:40|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4613.8|4607.8|0
1721368250000|2024-07-19 05:50:50|4613.8|4607.8|4614.7|4608.7|4614.7|4608.7|4613.8|4607.8|0
1721368260000|2024-07-19 05:51:00|4614.8|4608.8|4615.3|4609.3|4615.3|4609.3|4614.8|4608.8|0
1721368270000|2024-07-19 05:51:10|4615.2|4609.2|4615.3|4609.3|4615.3|4609.3|4615.2|4609.2|0
1721368280000|2024-07-19 05:51:20|4615.2|4609.2|4614.6|4608.6|4615.3|4609.3|4614.6|4608.6|0
1721368290000|2024-07-19 05:51:30|4614.7|4608.7|4614.8|4608.8|4614.8|4608.8|4614.7|4608.7|0
1721368300000|2024-07-19 05:51:40|4614.2|4608.2|4613.8|4607.8|4614.2|4608.2|4613.7|4607.7|0
1721368330000|2024-07-19 05:52:10|4614.2|4608.2|4614.7|4608.7|4614.7|4608.7|4614.2|4608.2|0
1721368340000|2024-07-19 05:52:20|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721368350000|2024-07-19 05:52:30|4614.9|4608.9|4615.2|4609.2|4615.2|4609.2|4614.9|4608.9|0
1721368360000|2024-07-19 05:52:40|4615.3|4609.3|4615.2|4609.2|4615.4|4609.4|4615.2|4609.2|0
1721368370000|2024-07-19 05:52:50|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721368430000|2024-07-19 05:53:50|4614.6|4608.6|4614.7|4608.7|4614.7|4608.7|4614.6|4608.6|0
1721368460000|2024-07-19 05:54:20|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721368470000|2024-07-19 05:54:30|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1721368480000|2024-07-19 05:54:40|4614.5|4608.5|4614.7|4608.7|4614.7|4608.7|4614.5|4608.5|0
1721368490000|2024-07-19 05:54:50|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1721368500000|2024-07-19 05:55:00|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1721368510000|2024-07-19 05:55:10|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1721368540000|2024-07-19 05:55:40|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1721368570000|2024-07-19 05:56:10|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721368580000|2024-07-19 05:56:20|4615.2|4609.2|4615.3|4609.3|4615.4|4609.4|4615.2|4609.2|0
1721368600000|2024-07-19 05:56:40|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4614.7|4608.7|0
1721368640000|2024-07-19 05:57:20|4615.2|4609.2|4615.9|4609.9|4615.9|4609.9|4615.2|4609.2|1
1721368650000|2024-07-19 05:57:30|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1721368670000|2024-07-19 05:57:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.3|4609.3|0
1721368680000|2024-07-19 05:58:00|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1721368690000|2024-07-19 05:58:10|4615.4|4609.4|4615.8|4609.8|4615.9|4609.9|4615.4|4609.4|0
1721368700000|2024-07-19 05:58:20|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1721368710000|2024-07-19 05:58:30|4616.8|4610.8|4617.4|4611.4|4617.4|4611.4|4616.8|4610.8|0
1721368750000|2024-07-19 05:59:10|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|0
1721368760000|2024-07-19 05:59:20|4618.4|4612.4|4618.8|4612.8|4619.2|4613.2|4618.4|4612.4|0
1721368770000|2024-07-19 05:59:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721368780000|2024-07-19 05:59:40|4619.3|4613.3|4619.2|4613.2|4619.3|4613.3|4619.2|4613.2|0
1721368800000|2024-07-19 06:00:00|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|0
1721368810000|2024-07-19 06:00:10|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.7|4612.7|0
1721368820000|2024-07-19 06:00:20|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4618.8|4612.8|0
1721368830000|2024-07-19 06:00:30|4618.8|4612.8|4618.7|4612.7|4618.8|4612.8|4618.7|4612.7|0
1721368840000|2024-07-19 06:00:40|4618.8|4612.8|4617.8|4611.8|4618.8|4612.8|4617.7|4611.7|0
1721368850000|2024-07-19 06:00:50|4617.9|4611.9|4618.8|4612.8|4618.8|4612.8|4617.9|4611.9|0
1721368860000|2024-07-19 06:01:00|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.5|4612.5|0
1721368870000|2024-07-19 06:01:10|4618.8|4612.8|4619.5|4613.5|4619.7|4613.7|4618.8|4612.8|0
1721368900000|2024-07-19 06:01:40|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1721368910000|2024-07-19 06:01:50|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1721368920000|2024-07-19 06:02:00|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1721368930000|2024-07-19 06:02:10|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.5|4612.5|0
1721368950000|2024-07-19 06:02:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721368960000|2024-07-19 06:02:40|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721368990000|2024-07-19 06:03:10|4619.5|4613.5|4618.8|4612.8|4619.5|4613.5|4618.8|4612.8|0
1721369000000|2024-07-19 06:03:20|4618.5|4612.5|4618.2|4612.2|4618.5|4612.5|4618.2|4612.2|0
1721369020000|2024-07-19 06:03:40|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1721369030000|2024-07-19 06:03:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1721369040000|2024-07-19 06:04:00|4617.2|4611.2|4617.2|4611.2|4617.5|4611.5|4617.2|4611.2|0
1721369060000|2024-07-19 06:04:20|4617.7|4611.7|4618.2|4612.2|4618.2|4612.2|4617.7|4611.7|0
1721369070000|2024-07-19 06:04:30|4617.8|4611.8|4617.2|4611.2|4617.8|4611.8|4617.2|4611.2|0
1721369080000|2024-07-19 06:04:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721369090000|2024-07-19 06:04:50|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1721369100000|2024-07-19 06:05:00|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1721369110000|2024-07-19 06:05:10|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1721369120000|2024-07-19 06:05:20|4615.7|4609.7|4615.8|4609.8|4616.2|4610.2|4615.7|4609.7|0
1721369160000|2024-07-19 06:06:00|4615.5|4609.5|4615.2|4609.2|4615.5|4609.5|4615.2|4609.2|0
1721369170000|2024-07-19 06:06:10|4615.3|4609.3|4615.8|4609.8|4615.8|4609.8|4615.3|4609.3|0
1721369220000|2024-07-19 06:07:00|4615.7|4609.7|4615.8|4609.8|4615.8|4609.8|4614.8|4608.8|0
1721369230000|2024-07-19 06:07:10|4615.7|4609.7|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|0
1721369240000|2024-07-19 06:07:20|4615.9|4609.9|4616.7|4610.7|4616.8|4610.8|4615.9|4609.9|0
1721369260000|2024-07-19 06:07:40|4616.3|4610.3|4616.2|4610.2|4616.3|4610.3|4616.2|4610.2|0
1721369300000|2024-07-19 06:08:20|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1721369320000|2024-07-19 06:08:40|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721369330000|2024-07-19 06:08:50|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1721369340000|2024-07-19 06:09:00|4614.8|4608.8|4615.2|4609.2|4615.2|4609.2|4614.8|4608.8|0
1721369360000|2024-07-19 06:09:20|4616|4610|4615.7|4609.7|4616|4610|4615.7|4609.7|0
1721369370000|2024-07-19 06:09:30|4615.5|4609.5|4615.2|4609.2|4615.5|4609.5|4615.2|4609.2|0
1721369400000|2024-07-19 06:10:00|4615.5|4609.5|4615.2|4609.2|4615.5|4609.5|4615.2|4609.2|0
1721369410000|2024-07-19 06:10:10|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721369440000|2024-07-19 06:10:40|4614.7|4608.7|4614.5|4608.5|4614.7|4608.7|4614.2|4608.2|0
1721369480000|2024-07-19 06:11:20|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721369490000|2024-07-19 06:11:30|4614.7|4608.7|4614.2|4608.2|4614.7|4608.7|4613.8|4607.8|0
1721369500000|2024-07-19 06:11:40|4614.5|4608.5|4614.2|4608.2|4614.5|4608.5|4614.2|4608.2|0
1721369510000|2024-07-19 06:11:50|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1721369530000|2024-07-19 06:12:10|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1721369540000|2024-07-19 06:12:20|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1721369560000|2024-07-19 06:12:40|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1721369570000|2024-07-19 06:12:50|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1721369580000|2024-07-19 06:13:00|4614.1|4608.1|4614.5|4608.5|4614.5|4608.5|4614.1|4608.1|0
1721369590000|2024-07-19 06:13:10|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1721369600000|2024-07-19 06:13:20|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1721369610000|2024-07-19 06:13:30|4614.8|4608.8|4617.5|4611.5|4617.5|4611.5|4614.8|4608.8|1
1721369620000|2024-07-19 06:13:40|4618.4|4612.4|4618.1|4612.1|4618.4|4612.4|4618|4612|0
1721369630000|2024-07-19 06:13:50|4618.5|4612.5|4618.4|4612.4|4618.5|4612.5|4618.4|4612.4|0
1721369640000|2024-07-19 06:14:00|4618|4612|4617.5|4611.5|4618|4612|4617.5|4611.5|0
1721369650000|2024-07-19 06:14:10|4617.8|4611.8|4618.1|4612.1|4618.1|4612.1|4617.8|4611.8|0
1721369700000|2024-07-19 06:15:00|4618.5|4612.5|4619.1|4613.1|4619.1|4613.1|4618.5|4612.5|0
1721369710000|2024-07-19 06:15:10|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1721369720000|2024-07-19 06:15:20|4618.6|4612.6|4618.8|4612.8|4618.8|4612.8|4618.6|4612.6|0
1721369760000|2024-07-19 06:16:00|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|1
1721369780000|2024-07-19 06:16:20|4620|4614|4620.8|4614.8|4620.8|4614.8|4620|4614|1
1721369800000|2024-07-19 06:16:40|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721369820000|2024-07-19 06:17:00|4621.5|4615.5|4621.9|4615.9|4621.9|4615.9|4621.5|4615.5|0
1721369860000|2024-07-19 06:17:40|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721369870000|2024-07-19 06:17:50|4621.5|4615.5|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|1
1721369880000|2024-07-19 06:18:00|4621.5|4615.5|4621.9|4615.9|4621.9|4615.9|4621.5|4615.5|0
1721369900000|2024-07-19 06:18:20|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721369920000|2024-07-19 06:18:40|4620.9|4614.9|4621|4615|4621|4615|4620.9|4614.9|0
1721369930000|2024-07-19 06:18:50|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721369940000|2024-07-19 06:19:00|4621.5|4615.5|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|0
1721370000000|2024-07-19 06:20:00|4621.9|4615.9|4621.3|4615.3|4621.9|4615.9|4621.3|4615.3|0
1721370010000|2024-07-19 06:20:10|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721370030000|2024-07-19 06:20:30|4621.3|4615.3|4620.6|4614.6|4621.3|4615.3|4620.6|4614.6|0
1721370040000|2024-07-19 06:20:40|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.5|4614.5|0
1721370060000|2024-07-19 06:21:00|4621.1|4615.1|4621.4|4615.4|4621.4|4615.4|4621.1|4615.1|0
1721370080000|2024-07-19 06:21:20|4621.3|4615.3|4621.4|4615.4|4621.4|4615.4|4621.3|4615.3|0
1721370090000|2024-07-19 06:21:30|4621.1|4615.1|4621.3|4615.3|4621.3|4615.3|4621.1|4615.1|0
1721370100000|2024-07-19 06:21:40|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1721370110000|2024-07-19 06:21:50|4621.3|4615.3|4619.8|4613.8|4621.3|4615.3|4619.8|4613.8|0
1721370120000|2024-07-19 06:22:00|4620.1|4614.1|4621.1|4615.1|4621.1|4615.1|4620.1|4614.1|0
1721370130000|2024-07-19 06:22:10|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721370140000|2024-07-19 06:22:20|4621.1|4615.1|4621.4|4615.4|4621.4|4615.4|4621.1|4615.1|0
1721370150000|2024-07-19 06:22:30|4621.3|4615.3|4621.1|4615.1|4621.3|4615.3|4621.1|4615.1|0
1721370160000|2024-07-19 06:22:40|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721370190000|2024-07-19 06:23:10|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1721370200000|2024-07-19 06:23:20|4621.3|4615.3|4621.1|4615.1|4621.3|4615.3|4621.1|4615.1|0
1721370210000|2024-07-19 06:23:30|4620.8|4614.8|4621.1|4615.1|4621.1|4615.1|4620.8|4614.8|0
1721370230000|2024-07-19 06:23:50|4620.6|4614.6|4619.5|4613.5|4620.6|4614.6|4619.5|4613.5|0
1721370240000|2024-07-19 06:24:00|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1721370250000|2024-07-19 06:24:10|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1721370270000|2024-07-19 06:24:30|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1721370320000|2024-07-19 06:25:20|4619|4613|4619.8|4613.8|4619.8|4613.8|4619|4613|0
1721370330000|2024-07-19 06:25:30|4620.1|4614.1|4619.8|4613.8|4620.1|4614.1|4619.8|4613.8|0
1721370340000|2024-07-19 06:25:40|4619.5|4613.5|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|0
1721370350000|2024-07-19 06:25:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1721370360000|2024-07-19 06:26:00|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.1|4612.1|0
1721370390000|2024-07-19 06:26:30|4618.1|4612.1|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|0
1721370400000|2024-07-19 06:26:40|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|0
1721370410000|2024-07-19 06:26:50|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1721370450000|2024-07-19 06:27:30|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1721370460000|2024-07-19 06:27:40|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1721370470000|2024-07-19 06:27:50|4615.5|4609.5|4615.6|4609.6|4615.6|4609.6|4615.5|4609.5|8
1721370480000|2024-07-19 06:28:00|4616|4610|4616|4610|4616|4610|4616|4610|0
1721370490000|2024-07-19 06:28:10|4615.6|4609.6|4615.6|4609.6|4615.8|4609.8|4615.6|4609.6|0
1721370530000|2024-07-19 06:28:50|4615.9|4609.9|4615.8|4609.8|4615.9|4609.9|4615.8|4609.8|0
1721370570000|2024-07-19 06:29:30|4616.1|4610.1|4616.4|4610.4|4616.4|4610.4|4616.1|4610.1|0
1721370580000|2024-07-19 06:29:40|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|0
1721370590000|2024-07-19 06:29:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721370600000|2024-07-19 06:30:00|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|0
1721370610000|2024-07-19 06:30:10|4615.5|4609.5|4616.1|4610.1|4616.1|4610.1|4615.5|4609.5|0
1721370620000|2024-07-19 06:30:20|4615.9|4609.9|4615.9|4609.9|4616.1|4610.1|4615.9|4609.9|0
1721370630000|2024-07-19 06:30:30|4616|4610|4616|4610|4616.1|4610.1|4616|4610|0
1721370640000|2024-07-19 06:30:40|4616.1|4610.1|4615.9|4609.9|4616.1|4610.1|4615.9|4609.9|0
1721370650000|2024-07-19 06:30:50|4616|4610|4616|4610|4616|4610|4616|4610|0
1721370660000|2024-07-19 06:31:00|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721370670000|2024-07-19 06:31:10|4616|4610|4616|4610|4616|4610|4616|4610|0
1721370680000|2024-07-19 06:31:20|4616.1|4610.1|4616.1|4610.1|4616.5|4610.5|4616.1|4610.1|0
1721370690000|2024-07-19 06:31:30|4616.2|4610.2|4616.4|4610.4|4616.9|4610.9|4616.2|4610.2|1
1721370700000|2024-07-19 06:31:40|4616.5|4610.5|4616.9|4610.9|4616.9|4610.9|4616.5|4610.5|0
1721370740000|2024-07-19 06:32:20|4616.7|4610.7|4615.7|4609.7|4616.7|4610.7|4615.4|4609.4|4
1721370750000|2024-07-19 06:32:30|4616.1|4610.1|4616.2|4610.2|4616.2|4610.2|4616.1|4610.1|0
1721370760000|2024-07-19 06:32:40|4616.1|4610.1|4615.7|4609.7|4616.1|4610.1|4615.7|4609.7|0
1721370770000|2024-07-19 06:32:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721370780000|2024-07-19 06:33:00|4616.2|4610.2|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|0
1721370790000|2024-07-19 06:33:10|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.1|4610.1|0
1721370800000|2024-07-19 06:33:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1721370810000|2024-07-19 06:33:30|4616.5|4610.5|4616.7|4610.7|4616.7|4610.7|4616.5|4610.5|0
1721370840000|2024-07-19 06:34:00|4616.4|4610.4|4615.7|4609.7|4616.4|4610.4|4615.7|4609.7|0
1721370850000|2024-07-19 06:34:10|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1721370900000|2024-07-19 06:35:00|4616.5|4610.5|4616.9|4610.9|4616.9|4610.9|4616.5|4610.5|0
1721370930000|2024-07-19 06:35:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|3
1721370960000|2024-07-19 06:36:00|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1721370980000|2024-07-19 06:36:20|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1721370990000|2024-07-19 06:36:30|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|7
1721371000000|2024-07-19 06:36:40|4615.5|4609.5|4614.3|4608.3|4615.5|4609.5|4614.3|4608.3|9
1721371010000|2024-07-19 06:36:50|4614|4608|4613.8|4607.8|4614|4608|4613.8|4607.8|1
1721371020000|2024-07-19 06:37:00|||||||||1
1721371060000|2024-07-19 06:37:40|4614|4608|4615.6|4609.6|4615.6|4609.6|4614|4608|0
1721371070000|2024-07-19 06:37:50|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|1
1721371080000|2024-07-19 06:38:00|4615.6|4609.6|4615.2|4609.2|4615.6|4609.6|4615.2|4609.2|1
1721371150000|2024-07-19 06:39:10|4615.1|4609.1|4615.6|4609.6|4616.1|4610.1|4615.1|4609.1|1
1721371160000|2024-07-19 06:39:20|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1721371170000|2024-07-19 06:39:30|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1721371220000|2024-07-19 06:40:20|4615.4|4609.4|4615.1|4609.1|4615.4|4609.4|4615.1|4609.1|0
1721371230000|2024-07-19 06:40:30|4615.2|4609.2|4615.6|4609.6|4615.6|4609.6|4615.2|4609.2|0
1721371240000|2024-07-19 06:40:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1721371280000|2024-07-19 06:41:20|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|2
1721371320000|2024-07-19 06:42:00|4615.7|4609.7|4615.2|4609.2|4615.7|4609.7|4615.2|4609.2|0
1721371330000|2024-07-19 06:42:10|4615.3|4609.3|4615.2|4609.2|4615.3|4609.3|4615.2|4609.2|0
1721371360000|2024-07-19 06:42:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1721371370000|2024-07-19 06:42:50|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1721371380000|2024-07-19 06:43:00|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1721371400000|2024-07-19 06:43:20|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|0
1721371490000|2024-07-19 06:44:50|4615.6|4609.6|4615.2|4609.2|4615.6|4609.6|4615.2|4609.2|0
1721371500000|2024-07-19 06:45:00|4615.3|4609.3|4615.7|4609.7|4615.8|4609.8|4615.3|4609.3|0
1721371510000|2024-07-19 06:45:10|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1721371530000|2024-07-19 06:45:30|4616|4610|4615.7|4609.7|4616|4610|4615.7|4609.7|0
1721371550000|2024-07-19 06:45:50|4615.1|4609.1|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|0
1721371590000|2024-07-19 06:46:30|4612.8|4606.8|4613.8|4607.8|4613.8|4607.8|4612.8|4606.8|17
1721371600000|2024-07-19 06:46:40|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1721371620000|2024-07-19 06:47:00|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1721371630000|2024-07-19 06:47:10|4611.8|4605.8|4612.7|4606.7|4612.7|4606.7|4611.8|4605.8|0
1721371640000|2024-07-19 06:47:20|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|1
1721371650000|2024-07-19 06:47:30|4611.6|4605.6|4609.9|4603.9|4611.6|4605.6|4609.6|4603.6|12
1721371670000|2024-07-19 06:47:50|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4609.9|4603.9|0
1721371710000|2024-07-19 06:48:30|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|0
1721371730000|2024-07-19 06:48:50|4610.4|4604.4|4610.4|4604.4|4610.6|4604.6|4610.4|4604.4|0
1721371740000|2024-07-19 06:49:00|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.4|4604.4|0
1721371750000|2024-07-19 06:49:10|4610.4|4604.4|4610.6|4604.6|4610.6|4604.6|4610.4|4604.4|0
1721371760000|2024-07-19 06:49:20|4610.4|4604.4|4610.4|4604.4|4610.6|4604.6|4610.4|4604.4|0
1721371770000|2024-07-19 06:49:30|4610.6|4604.6|4612.6|4606.6|4612.6|4606.6|4610.6|4604.6|2
1721371780000|2024-07-19 06:49:40|4612.2|4606.2|4612.6|4606.6|4612.6|4606.6|4612.2|4606.2|0
1721371790000|2024-07-19 06:49:50|4612.8|4606.8|4613.6|4607.6|4613.6|4607.6|4612.8|4606.8|0
1721371810000|2024-07-19 06:50:10|4613.7|4607.7|4613.8|4607.8|4613.8|4607.8|4613.7|4607.7|0
1721371820000|2024-07-19 06:50:20|4613.7|4607.7|4612.2|4606.2|4613.7|4607.7|4612.2|4606.2|0
1721371830000|2024-07-19 06:50:30|4611.8|4605.8|4613.2|4607.2|4613.2|4607.2|4611.8|4605.8|0
1721371840000|2024-07-19 06:50:40|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1721371850000|2024-07-19 06:50:50|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1721371860000|2024-07-19 06:51:00|4613.6|4607.6|4612.2|4606.2|4613.6|4607.6|4611.8|4605.8|0
1721371880000|2024-07-19 06:51:20|4612.3|4606.3|4613.1|4607.1|4613.1|4607.1|4612.3|4606.3|0
1721371890000|2024-07-19 06:51:30|4612.3|4606.3|4611.6|4605.6|4612.3|4606.3|4611.6|4605.6|2
1721371900000|2024-07-19 06:51:40|4611.1|4605.1|4611.1|4605.1|4611.2|4605.2|4610.7|4604.7|0
1721371910000|2024-07-19 06:51:50|4610.7|4604.7|4610.2|4604.2|4610.7|4604.7|4609.7|4603.7|0
1721371920000|2024-07-19 06:52:00|4611.1|4605.1|4611.1|4605.1|4611.2|4605.2|4611.1|4605.1|0
1721371930000|2024-07-19 06:52:10|4611.2|4605.2|4611.1|4605.1|4611.2|4605.2|4610.3|4604.3|0
1721371940000|2024-07-19 06:52:20|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1721371950000|2024-07-19 06:52:30|4611.1|4605.1|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|0
1721371960000|2024-07-19 06:52:40|4610.1|4604.1|4609.2|4603.2|4610.1|4604.1|4609.2|4603.2|5
1721371970000|2024-07-19 06:52:50|4607.8|4601.8|4606.8|4600.8|4608.2|4602.2|4606.8|4600.8|3
1721371980000|2024-07-19 06:53:00|4606.7|4600.7|4605.6|4599.6|4606.7|4600.7|4605.6|4599.6|2
1721371990000|2024-07-19 06:53:10|4605.4|4599.4|4603.8|4597.8|4605.4|4599.4|4603.8|4597.8|0
1721372000000|2024-07-19 06:53:20|4604.2|4598.2|4603.8|4597.8|4604.2|4598.2|4603.8|4597.8|0
1721372040000|2024-07-19 06:54:00|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1721372050000|2024-07-19 06:54:10|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1721372060000|2024-07-19 06:54:20|4603.8|4597.8|4603.5|4597.5|4604.2|4598.2|4603.5|4597.5|3
1721372070000|2024-07-19 06:54:30|4603.7|4597.7|4603.5|4597.5|4603.7|4597.7|4603.5|4597.5|0
1721372090000|2024-07-19 06:54:50|4603.7|4597.7|4603.5|4597.5|4603.7|4597.7|4603.5|4597.5|0
1721372110000|2024-07-19 06:55:10|4603.4|4597.4|4603.3|4597.3|4603.4|4597.4|4602.9|4596.9|2
1721372120000|2024-07-19 06:55:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1721372130000|2024-07-19 06:55:30|4603.3|4597.3|4601.8|4595.8|4603.3|4597.3|4601.4|4595.4|4
1721372140000|2024-07-19 06:55:40|4601.9|4595.9|4601.2|4595.2|4601.9|4595.9|4601.2|4595.2|0
1721372170000|2024-07-19 06:56:10|4601|4595|4601|4595|4601|4595|4601|4595|0
1721372190000|2024-07-19 06:56:30|4601.2|4595.2|4601|4595|4601.2|4595.2|4600.9|4594.9|0
1721372200000|2024-07-19 06:56:40|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1721372210000|2024-07-19 06:56:50|4601|4595|4601|4595|4601|4595|4601|4595|0
1721372230000|2024-07-19 06:57:10|||||||||1
1721372240000|2024-07-19 06:57:20|4600.3|4594.3|4601|4595|4601|4595|4600.3|4594.3|0
1721372260000|2024-07-19 06:57:40|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1721372280000|2024-07-19 06:58:00|4601.3|4595.3|4601.8|4595.8|4603.7|4597.7|4601.3|4595.3|1
1721372290000|2024-07-19 06:58:10|4602.5|4596.5|4603.4|4597.4|4603.4|4597.4|4602.5|4596.5|0
1721372300000|2024-07-19 06:58:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1721372310000|2024-07-19 06:58:30|4602.5|4596.5|4602|4596|4602.5|4596.5|4602|4596|0
1721372370000|2024-07-19 06:59:30|4601.5|4595.5|4600.9|4594.9|4601.5|4595.5|4600.2|4594.2|4
1721372380000|2024-07-19 06:59:40|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1721372400000|2024-07-19 07:00:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1721372420000|2024-07-19 07:00:20|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|2
1721372430000|2024-07-19 07:00:30|4601.1|4595.1|4601.3|4595.3|4601.3|4595.3|4601.1|4595.1|0
1721372490000|2024-07-19 07:01:30|4601.1|4595.1|4600.8|4594.8|4601.1|4595.1|4600.8|4594.8|0
1721372500000|2024-07-19 07:01:40|4602.3|4596.3|4603|4597|4603|4597|4601.4|4595.4|2
1721372510000|2024-07-19 07:01:50|4603.2|4597.2|4604.8|4598.8|4604.8|4598.8|4603|4597|0
1721372520000|2024-07-19 07:02:00|4604.4|4598.4|4603.4|4597.4|4604.4|4598.4|4603.4|4597.4|0
1721372540000|2024-07-19 07:02:20|4603.7|4597.7|4604.3|4598.3|4604.3|4598.3|4603.7|4597.7|1
1721372550000|2024-07-19 07:02:30|4603.9|4597.9|4604.9|4598.9|4604.9|4598.9|4603.4|4597.4|0
1721372570000|2024-07-19 07:02:50|4605|4599|4605.3|4599.3|4606.4|4600.4|4605|4599|4
1721372580000|2024-07-19 07:03:00|4604.9|4598.9|4605|4599|4605|4599|4604.9|4598.9|0
1721372600000|2024-07-19 07:03:20|4604.7|4598.7|4604.5|4598.5|4604.7|4598.7|4604.5|4598.5|2
1721372620000|2024-07-19 07:03:40|4604.9|4598.9|4605|4599|4605|4599|4604.9|4598.9|0
1721372630000|2024-07-19 07:03:50|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.4|4598.4|0
1721372650000|2024-07-19 07:04:10|4604.4|4598.4|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|0
1721372660000|2024-07-19 07:04:20|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1721372670000|2024-07-19 07:04:30|4604.3|4598.3|4603.5|4597.5|4604.3|4598.3|4603.5|4597.5|0
1721372680000|2024-07-19 07:04:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1721372690000|2024-07-19 07:04:50|4603.4|4597.4|4601.4|4595.4|4603.5|4597.5|4601.4|4595.4|1
1721372710000|2024-07-19 07:05:10|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1721372720000|2024-07-19 07:05:20|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1721372730000|2024-07-19 07:05:30|4601.8|4595.8|4601.7|4595.7|4602.5|4596.5|4601.7|4595.7|1
1721372740000|2024-07-19 07:05:40|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1721372750000|2024-07-19 07:05:50|4601.4|4595.4|4601.5|4595.5|4601.5|4595.5|4601.4|4595.4|0
1721372760000|2024-07-19 07:06:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1721372770000|2024-07-19 07:06:10|4601.3|4595.3|4600.9|4594.9|4601.3|4595.3|4600.9|4594.9|0
1721372780000|2024-07-19 07:06:20|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1721372800000|2024-07-19 07:06:40|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1721372830000|2024-07-19 07:07:10|4603.5|4597.5|4603.4|4597.4|4603.5|4597.5|4603.4|4597.4|1
1721372840000|2024-07-19 07:07:20|4603.3|4597.3|4603.5|4597.5|4603.5|4597.5|4602.5|4596.5|0
1721372850000|2024-07-19 07:07:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1721372860000|2024-07-19 07:07:40|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1721372880000|2024-07-19 07:08:00|4602.4|4596.4|4602.5|4596.5|4602.5|4596.5|4602.4|4596.4|0
1721372890000|2024-07-19 07:08:10|4602.4|4596.4|4601.7|4595.7|4602.4|4596.4|4601.7|4595.7|0
1721372910000|2024-07-19 07:08:30|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1721372920000|2024-07-19 07:08:40|4602|4596|4602.4|4596.4|4602.4|4596.4|4602|4596|0
1721372930000|2024-07-19 07:08:50|4602|4596|4602.4|4596.4|4602.4|4596.4|4602|4596|0
1721372940000|2024-07-19 07:09:00|4602|4596|4601.4|4595.4|4602|4596|4601.4|4595.4|2
1721372980000|2024-07-19 07:09:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|1
1721372990000|2024-07-19 07:09:50|4601.9|4595.9|4602.2|4596.2|4602.5|4596.5|4601.9|4595.9|0
1721373000000|2024-07-19 07:10:00|4602|4596|4602|4596|4602.5|4596.5|4602|4596|0
1721373010000|2024-07-19 07:10:10|4602.4|4596.4|4602.5|4596.5|4602.5|4596.5|4602|4596|0
1721373040000|2024-07-19 07:10:40|4602.4|4596.4|4601.7|4595.7|4602.4|4596.4|4601.7|4595.7|0
1721373050000|2024-07-19 07:10:50|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1721373060000|2024-07-19 07:11:00|4602|4596|4601.7|4595.7|4602|4596|4601.7|4595.7|0
1721373070000|2024-07-19 07:11:10|4602|4596|4602|4596|4602|4596|4602|4596|0
1721373080000|2024-07-19 07:11:20|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1721373110000|2024-07-19 07:11:50|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|1
1721373120000|2024-07-19 07:12:00|4603.2|4597.2|4601.5|4595.5|4603.2|4597.2|4601.4|4595.4|1
1721373150000|2024-07-19 07:12:30|4601.4|4595.4|4601|4595|4601.4|4595.4|4601|4595|0
1721373170000|2024-07-19 07:12:50|4601.4|4595.4|4600.9|4594.9|4601.4|4595.4|4600.9|4594.9|2
1721373190000|2024-07-19 07:13:10|4601.3|4595.3|4601.4|4595.4|4601.4|4595.4|4601.3|4595.3|0
1721373200000|2024-07-19 07:13:20|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|1
1721373210000|2024-07-19 07:13:30|4601.5|4595.5|4601.5|4595.5|4602|4596|4601.5|4595.5|0
1721373220000|2024-07-19 07:13:40|4601.4|4595.4|4601|4595|4601.4|4595.4|4601|4595|0
1721373240000|2024-07-19 07:14:00|4600.8|4594.8|4598.4|4592.4|4600.8|4594.8|4598.4|4592.4|14
1721373250000|2024-07-19 07:14:10|4598|4592|4598.1|4592.1|4598.5|4592.5|4598|4592|1
1721373260000|2024-07-19 07:14:20|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.1|4592.1|0
1721373300000|2024-07-19 07:15:00|4598.1|4592.1|4598.5|4592.5|4598.5|4592.5|4598.1|4592.1|0
1721373310000|2024-07-19 07:15:10|4598.6|4592.6|4601.1|4595.1|4601.1|4595.1|4598.6|4592.6|7
1721373320000|2024-07-19 07:15:20|4601.5|4595.5|4602.1|4596.1|4602.5|4596.5|4601.5|4595.5|0
1721373330000|2024-07-19 07:15:30|4602.6|4596.6|4603.1|4597.1|4603.1|4597.1|4602.6|4596.6|0
1721373340000|2024-07-19 07:15:40|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1721373350000|2024-07-19 07:15:50|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|0
1721373360000|2024-07-19 07:16:00|4602.8|4596.8|4603.1|4597.1|4603.1|4597.1|4602.8|4596.8|0
1721373370000|2024-07-19 07:16:10|4602.8|4596.8|4603.1|4597.1|4603.1|4597.1|4602.8|4596.8|0
1721373390000|2024-07-19 07:16:30|4603.5|4597.5|4603.6|4597.6|4603.6|4597.6|4603.5|4597.5|0
1721373400000|2024-07-19 07:16:40|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1721373420000|2024-07-19 07:17:00|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1721373470000|2024-07-19 07:17:50|4603.8|4597.8|4604.5|4598.5|4604.5|4598.5|4603.8|4597.8|0
1721373480000|2024-07-19 07:18:00|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.5|4598.5|0
1721373490000|2024-07-19 07:18:10|4604.5|4598.5|4604.6|4598.6|4604.6|4598.6|4604.5|4598.5|0
1721373500000|2024-07-19 07:18:20|4604.8|4598.8|4604.6|4598.6|4604.8|4598.8|4604.6|4598.6|0
1721373510000|2024-07-19 07:18:30|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721373520000|2024-07-19 07:18:40|4605|4599|4605.1|4599.1|4605.1|4599.1|4605|4599|0
1721373530000|2024-07-19 07:18:50|4605|4599|4605|4599|4605|4599|4605|4599|0
1721373540000|2024-07-19 07:19:00|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721373570000|2024-07-19 07:19:30|||||||||10
1721373580000|2024-07-19 07:19:40|4605|4599|4603.8|4597.8|4605|4599|4603.8|4597.8|1
1721373600000|2024-07-19 07:20:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.6|4598.6|0
1721373610000|2024-07-19 07:20:10|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.8|4598.8|0
1721373620000|2024-07-19 07:20:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1721373630000|2024-07-19 07:20:30|4604.6|4598.6|4604.8|4598.8|4604.8|4598.8|4604.6|4598.6|0
1721373640000|2024-07-19 07:20:40|4604.5|4598.5|4603.8|4597.8|4604.5|4598.5|4603.8|4597.8|0
1721373650000|2024-07-19 07:20:50|4603.5|4597.5|4602.8|4596.8|4603.5|4597.5|4602.8|4596.8|0
1721373660000|2024-07-19 07:21:00|4603.1|4597.1|4604.6|4598.6|4604.6|4598.6|4603.1|4597.1|1
1721373670000|2024-07-19 07:21:10|4604.5|4598.5|4603.8|4597.8|4604.5|4598.5|4603.8|4597.8|0
1721373680000|2024-07-19 07:21:20|4604.1|4598.1|4604.5|4598.5|4604.5|4598.5|4603.8|4597.8|0
1721373690000|2024-07-19 07:21:30|4604.1|4598.1|4603.5|4597.5|4604.1|4598.1|4603.5|4597.5|0
1721373710000|2024-07-19 07:21:50|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1721373720000|2024-07-19 07:22:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1721373730000|2024-07-19 07:22:10|4603.6|4597.6|4604.1|4598.1|4604.1|4598.1|4603.6|4597.6|0
1721373740000|2024-07-19 07:22:20|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1721373770000|2024-07-19 07:22:50|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1721373780000|2024-07-19 07:23:00|4604.1|4598.1|4604.5|4598.5|4604.5|4598.5|4604.1|4598.1|0
1721373900000|2024-07-19 07:25:00|4603.6|4597.6|4603.5|4597.5|4603.6|4597.6|4603.5|4597.5|0
1721373910000|2024-07-19 07:25:10|4603.6|4597.6|4602.5|4596.5|4604|4598|4602.5|4596.5|1
1721373940000|2024-07-19 07:25:40|4602.1|4596.1|4601.5|4595.5|4602.1|4596.1|4601.5|4595.5|0
1721373980000|2024-07-19 07:26:20|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1721374000000|2024-07-19 07:26:40|4600.4|4594.4|4600.1|4594.1|4600.4|4594.4|4600.1|4594.1|3
1721374010000|2024-07-19 07:26:50|4599.6|4593.6|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|1
1721374070000|2024-07-19 07:27:50|4599|4593|4598.6|4592.6|4599|4593|4598.6|4592.6|0
1721374100000|2024-07-19 07:28:20|4598.8|4592.8|4599.1|4593.1|4599.1|4593.1|4598.8|4592.8|1
1721374130000|2024-07-19 07:28:50|4599|4593|4598.8|4592.8|4599.1|4593.1|4598.6|4592.6|1
1721374140000|2024-07-19 07:29:00|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1721374150000|2024-07-19 07:29:10|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.6|4592.6|0
1721374180000|2024-07-19 07:29:40|4598.9|4592.9|4599.6|4593.6|4599.6|4593.6|4598.9|4592.9|0
1721374190000|2024-07-19 07:29:50|4599.8|4593.8|4600.1|4594.1|4600.6|4594.6|4599.8|4593.8|0
1721374200000|2024-07-19 07:30:00|4599.6|4593.6|4602.8|4596.8|4602.8|4596.8|4599.6|4593.6|4
1721374210000|2024-07-19 07:30:10|4602.9|4596.9|4602.9|4596.9|4603|4597|4602.8|4596.8|0
1721374240000|2024-07-19 07:30:40|4603|4597|4603.9|4597.9|4604|4598|4603|4597|0
1721374250000|2024-07-19 07:30:50|4604|4598|4603.9|4597.9|4604|4598|4603.7|4597.7|0
1721374260000|2024-07-19 07:31:00|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1721374290000|2024-07-19 07:31:30|4604|4598|4604|4598|4604|4598|4604|4598|0
1721374310000|2024-07-19 07:31:50|4604.5|4598.5|4604.4|4598.4|4605|4599|4604.4|4598.4|1
1721374320000|2024-07-19 07:32:00|4604.7|4598.7|4605|4599|4605|4599|4604.7|4598.7|0
1721374330000|2024-07-19 07:32:10|4604.9|4598.9|4605|4599|4605|4599|4604.9|4598.9|0
1721374340000|2024-07-19 07:32:20|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4604.7|4598.7|0
1721374350000|2024-07-19 07:32:30|4604.4|4598.4|4605|4599|4605|4599|4604.4|4598.4|0
1721374360000|2024-07-19 07:32:40|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1721374370000|2024-07-19 07:32:50|4604.7|4598.7|4605|4599|4605|4599|4604.7|4598.7|0
1721374380000|2024-07-19 07:33:00|4606|4600|4605.9|4599.9|4606|4600|4605.9|4599.9|0
1721374390000|2024-07-19 07:33:10|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1721374400000|2024-07-19 07:33:20|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1721374410000|2024-07-19 07:33:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721374420000|2024-07-19 07:33:40|4605.4|4599.4|4605.7|4599.7|4605.7|4599.7|4605.4|4599.4|0
1721374440000|2024-07-19 07:34:00|4605.4|4599.4|4605.7|4599.7|4605.7|4599.7|4605.4|4599.4|0
1721374450000|2024-07-19 07:34:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1721374460000|2024-07-19 07:34:20|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1721374470000|2024-07-19 07:34:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721374480000|2024-07-19 07:34:40|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|2
1721374490000|2024-07-19 07:34:50|4605.4|4599.4|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|0
1721374500000|2024-07-19 07:35:00|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1721374510000|2024-07-19 07:35:10|4605.7|4599.7|4605.7|4599.7|4605.9|4599.9|4605.7|4599.7|0
1721374520000|2024-07-19 07:35:20|4605.4|4599.4|4605.7|4599.7|4605.9|4599.9|4605.4|4599.4|0
1721374530000|2024-07-19 07:35:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721374550000|2024-07-19 07:35:50|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1721374570000|2024-07-19 07:36:10|4605.9|4599.9|4606.2|4600.2|4606.2|4600.2|4605.9|4599.9|0
1721374600000|2024-07-19 07:36:40|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1721374610000|2024-07-19 07:36:50|4605.9|4599.9|4606.1|4600.1|4606.1|4600.1|4605.9|4599.9|0
1721374640000|2024-07-19 07:37:20|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4605.7|4599.7|0
1721374660000|2024-07-19 07:37:40|4606.1|4600.1|4606.1|4600.1|4606.2|4600.2|4606.1|4600.1|0
1721374670000|2024-07-19 07:37:50|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1721374680000|2024-07-19 07:38:00|4606.1|4600.1|4606.2|4600.2|4606.2|4600.2|4605.7|4599.7|0
1721374690000|2024-07-19 07:38:10|4606.1|4600.1|4605.2|4599.2|4606.1|4600.1|4605.2|4599.2|0
1721374700000|2024-07-19 07:38:20|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721374730000|2024-07-19 07:38:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1721374780000|2024-07-19 07:39:40|4604.9|4598.9|4605.2|4599.2|4605.2|4599.2|4604.9|4598.9|0
1721374800000|2024-07-19 07:40:00|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1721374820000|2024-07-19 07:40:20|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1721374830000|2024-07-19 07:40:30|4605.1|4599.1|4605.2|4599.2|4605.2|4599.2|4605.1|4599.1|0
1721374860000|2024-07-19 07:41:00|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1721374920000|2024-07-19 07:42:00|4605.5|4599.5|4605.6|4599.6|4605.6|4599.6|4605.5|4599.5|1
1721374930000|2024-07-19 07:42:10|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1721374940000|2024-07-19 07:42:20|4604.7|4598.7|4603.6|4597.6|4604.7|4598.7|4603.6|4597.6|0
1721374950000|2024-07-19 07:42:30|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1721374990000|2024-07-19 07:43:10|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1721375020000|2024-07-19 07:43:40|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|1
1721375030000|2024-07-19 07:43:50|4604.1|4598.1|4604.1|4598.1|4604.5|4598.5|4604.1|4598.1|0
1721375040000|2024-07-19 07:44:00|4603.7|4597.7|4604.7|4598.7|4604.7|4598.7|4603.7|4597.7|0
1721375050000|2024-07-19 07:44:10|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|0
1721375060000|2024-07-19 07:44:20|4604.2|4598.2|4604.4|4598.4|4604.7|4598.7|4604.1|4598.1|0
1721375080000|2024-07-19 07:44:40|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1721375090000|2024-07-19 07:44:50|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1721375100000|2024-07-19 07:45:00|4605.6|4599.6|4602.7|4596.7|4606.1|4600.1|4602|4596|4
1721375110000|2024-07-19 07:45:10|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1721375120000|2024-07-19 07:45:20|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|0
1721375140000|2024-07-19 07:45:40|4603.2|4597.2|4603.1|4597.1|4603.2|4597.2|4603.1|4597.1|0
1721375160000|2024-07-19 07:46:00|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1721375170000|2024-07-19 07:46:10|4603.4|4597.4|4603.4|4597.4|4604.2|4598.2|4603.4|4597.4|0
1721375180000|2024-07-19 07:46:20|4603.9|4597.9|4604.2|4598.2|4604.2|4598.2|4603.9|4597.9|0
1721375240000|2024-07-19 07:47:20|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|1
1721375260000|2024-07-19 07:47:40|4603.9|4597.9|4604.2|4598.2|4604.4|4598.4|4603.9|4597.9|1
1721375270000|2024-07-19 07:47:50|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1721375280000|2024-07-19 07:48:00|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1721375300000|2024-07-19 07:48:20|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1721375310000|2024-07-19 07:48:30|4605|4599|4605.7|4599.7|4605.7|4599.7|4605|4599|0
1721375330000|2024-07-19 07:48:50|4606.1|4600.1|4606.3|4600.3|4606.3|4600.3|4606.1|4600.1|0
1721375340000|2024-07-19 07:49:00|4606.7|4600.7|4606.6|4600.6|4606.7|4600.7|4606.6|4600.6|0
1721375350000|2024-07-19 07:49:10|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|0
1721375360000|2024-07-19 07:49:20|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1721375370000|2024-07-19 07:49:30|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|0
1721375420000|2024-07-19 07:50:20|4607|4601|4607.3|4601.3|4607.3|4601.3|4607|4601|0
1721375430000|2024-07-19 07:50:30|4608.3|4602.3|4608.7|4602.7|4608.7|4602.7|4608.3|4602.3|0
1721375460000|2024-07-19 07:51:00|4609.7|4603.7|4610.2|4604.2|4610.2|4604.2|4609.7|4603.7|0
1721375470000|2024-07-19 07:51:10|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4609.7|4603.7|0
1721375520000|2024-07-19 07:52:00|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721375540000|2024-07-19 07:52:20|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1721375550000|2024-07-19 07:52:30|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721375560000|2024-07-19 07:52:40|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1721375580000|2024-07-19 07:53:00|4611.3|4605.3|4611.7|4605.7|4611.7|4605.7|4611.3|4605.3|0
1721375610000|2024-07-19 07:53:30|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.8|4605.8|0
1721375620000|2024-07-19 07:53:40|4613.2|4607.2|4613.1|4607.1|4613.2|4607.2|4613.1|4607.1|0
1721375630000|2024-07-19 07:53:50|4613.2|4607.2|4613.1|4607.1|4613.2|4607.2|4613.1|4607.1|0
1721375640000|2024-07-19 07:54:00|4613.6|4607.6|4613.4|4607.4|4613.6|4607.6|4613.4|4607.4|0
1721375680000|2024-07-19 07:54:40|4613.8|4607.8|4614.7|4608.7|4614.7|4608.7|4613.8|4607.8|0
1721375690000|2024-07-19 07:54:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1721375710000|2024-07-19 07:55:10|||||||||1
1721375720000|2024-07-19 07:55:20|4615.4|4609.4|4617.2|4611.2|4617.2|4611.2|4615.4|4609.4|1
1721375800000|2024-07-19 07:56:40|4617.1|4611.1|4616.8|4610.8|4617.7|4611.7|4616.8|4610.8|1
1721375820000|2024-07-19 07:57:00|4616.6|4610.6|4615.7|4609.7|4616.6|4610.6|4615.7|4609.7|1
1721375860000|2024-07-19 07:57:40|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|1
1721375880000|2024-07-19 07:58:00|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|2
1721375890000|2024-07-19 07:58:10|4616.6|4610.6|4615.7|4609.7|4616.6|4610.6|4615.7|4609.7|0
1721375940000|2024-07-19 07:59:00|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1721375950000|2024-07-19 07:59:10|4615.3|4609.3|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|0
1721375960000|2024-07-19 07:59:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|1
1721375970000|2024-07-19 07:59:30|4613.7|4607.7|4613.7|4607.7|4613.8|4607.8|4613.7|4607.7|0
1721376000000|2024-07-19 08:00:00|4613.6|4607.6|4612.1|4606.1|4613.6|4607.6|4612.1|4606.1|3
1721376050000|2024-07-19 08:00:50|4612.6|4606.6|4612.9|4606.9|4613.1|4607.1|4612.6|4606.6|0
1721376060000|2024-07-19 08:01:00|4612.8|4606.8|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|0
1721376070000|2024-07-19 08:01:10|4612.2|4606.2|4612.4|4606.4|4612.6|4606.6|4612.2|4606.2|0
1721376080000|2024-07-19 08:01:20|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4612.1|4606.1|0
1721376100000|2024-07-19 08:01:40|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1721376110000|2024-07-19 08:01:50|4613.6|4607.6|4614.4|4608.4|4614.4|4608.4|4613.6|4607.6|0
1721376120000|2024-07-19 08:02:00|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1721376140000|2024-07-19 08:02:20|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1721376150000|2024-07-19 08:02:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1721376160000|2024-07-19 08:02:40|4615.1|4609.1|4616.1|4610.1|4616.1|4610.1|4615.1|4609.1|0
1721376170000|2024-07-19 08:02:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1721376190000|2024-07-19 08:03:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721376220000|2024-07-19 08:03:40|4615.9|4609.9|4615.6|4609.6|4615.9|4609.9|4615.6|4609.6|0
1721376230000|2024-07-19 08:03:50|4615.1|4609.1|4615.4|4609.4|4615.6|4609.6|4615.1|4609.1|1
1721376240000|2024-07-19 08:04:00|4615.7|4609.7|4616.1|4610.1|4616.1|4610.1|4615.7|4609.7|0
1721376290000|2024-07-19 08:04:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1721376300000|2024-07-19 08:05:00|4616.7|4610.7|4617.8|4611.8|4617.8|4611.8|4616.7|4610.7|2
1721376310000|2024-07-19 08:05:10|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1721376320000|2024-07-19 08:05:20|4617.8|4611.8|4617.7|4611.7|4617.8|4611.8|4617.7|4611.7|0
1721376330000|2024-07-19 08:05:30|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1721376360000|2024-07-19 08:06:00|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1721376370000|2024-07-19 08:06:10|4618.3|4612.3|4618.2|4612.2|4618.3|4612.3|4618.2|4612.2|0
1721376380000|2024-07-19 08:06:20|4618.3|4612.3|4618.7|4612.7|4618.7|4612.7|4618.3|4612.3|0
1721376390000|2024-07-19 08:06:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1721376400000|2024-07-19 08:06:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|8
1721376410000|2024-07-19 08:06:50|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1721376450000|2024-07-19 08:07:30|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.8|4612.8|0
1721376500000|2024-07-19 08:08:20|4618.8|4612.8|4618.2|4612.2|4618.8|4612.8|4618.2|4612.2|1
1721376560000|2024-07-19 08:09:20|4617.8|4611.8|4618.2|4612.2|4618.2|4612.2|4617.8|4611.8|1
1721376570000|2024-07-19 08:09:30|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.7|4612.7|1
1721376620000|2024-07-19 08:10:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1721376640000|2024-07-19 08:10:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1721376660000|2024-07-19 08:11:00|4618.9|4612.9|4618.9|4612.9|4619.3|4613.3|4618.9|4612.9|0
1721376680000|2024-07-19 08:11:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1721376720000|2024-07-19 08:12:00|4618.5|4612.5|4618.2|4612.2|4618.5|4612.5|4618.2|4612.2|0
1721376730000|2024-07-19 08:12:10|4618|4612|4618.2|4612.2|4618.2|4612.2|4617.8|4611.8|2
1721376780000|2024-07-19 08:13:00|4618|4612|4618.7|4612.7|4618.7|4612.7|4618|4612|0
1721376790000|2024-07-19 08:13:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1721376810000|2024-07-19 08:13:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1721376860000|2024-07-19 08:14:20|4617.8|4611.8|4617.7|4611.7|4617.8|4611.8|4617.7|4611.7|0
1721376880000|2024-07-19 08:14:40|4617.8|4611.8|4618.7|4612.7|4618.7|4612.7|4617.8|4611.8|0
1721376930000|2024-07-19 08:15:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|3
1721376940000|2024-07-19 08:15:40|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4614.3|4608.3|29
1721376950000|2024-07-19 08:15:50|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4614.6|4608.6|0
1721376960000|2024-07-19 08:16:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1721376970000|2024-07-19 08:16:10|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1721377010000|2024-07-19 08:16:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1721377040000|2024-07-19 08:17:20|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1721377100000|2024-07-19 08:18:20|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1721377110000|2024-07-19 08:18:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1721377130000|2024-07-19 08:18:50|4614.2|4608.2|4614.1|4608.1|4614.2|4608.2|4614.1|4608.1|0
1721377140000|2024-07-19 08:19:00|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1721377170000|2024-07-19 08:19:30|4614.3|4608.3|4611.9|4605.9|4614.3|4608.3|4611.9|4605.9|0
1721377180000|2024-07-19 08:19:40|4610.6|4604.6|4610.2|4604.2|4610.6|4604.6|4610.2|4604.2|0
1721377190000|2024-07-19 08:19:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1721377200000|2024-07-19 08:20:00|4609.2|4603.2|4608.8|4602.8|4609.2|4603.2|4608.4|4602.4|0
1721377210000|2024-07-19 08:20:10|4609.2|4603.2|4610.2|4604.2|4610.2|4604.2|4609.2|4603.2|0
1721377220000|2024-07-19 08:20:20|4610.3|4604.3|4610.7|4604.7|4611.2|4605.2|4610.3|4604.3|0
1721377230000|2024-07-19 08:20:30|4610.8|4604.8|4610.7|4604.7|4611.2|4605.2|4610.2|4604.2|0
1721377240000|2024-07-19 08:20:40|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1721377250000|2024-07-19 08:20:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1721377350000|2024-07-19 08:22:30|4611.1|4605.1|4610.9|4604.9|4611.1|4605.1|4610.9|4604.9|0
1721377360000|2024-07-19 08:22:40|4611|4605|4611|4605|4611|4605|4611|4605|0
1721377450000|2024-07-19 08:24:10|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|1
1721377530000|2024-07-19 08:25:30|4613.3|4607.3|4615.7|4609.7|4615.7|4609.7|4613.3|4607.3|28
1721377540000|2024-07-19 08:25:40|4616.2|4610.2|4618.2|4612.2|4618.3|4612.3|4616.2|4610.2|23
1721377550000|2024-07-19 08:25:50|4618.7|4612.7|4622.2|4616.2|4622.3|4616.3|4617.8|4611.8|134
1721377560000|2024-07-19 08:26:00|4621.2|4615.2|4622|4616|4622|4616|4621.2|4615.2|10
1721377570000|2024-07-19 08:26:10|4622.5|4616.5|4622.2|4616.2|4622.5|4616.5|4622.2|4616.2|9
1721377580000|2024-07-19 08:26:20|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4622.1|4616.1|14
1721377590000|2024-07-19 08:26:30|4623|4617|4624.2|4618.2|4624.5|4618.5|4623|4617|8
1721377600000|2024-07-19 08:26:40|4625.6|4619.6|4626|4620|4626|4620|4625.6|4619.6|53
1721377610000|2024-07-19 08:26:50|4626.1|4620.1|4624|4618|4626.1|4620.1|4624|4618|11
1721377630000|2024-07-19 08:27:10|4624.3|4618.3|4624|4618|4624.3|4618.3|4624|4618|0
1721377650000|2024-07-19 08:27:30|4623.5|4617.5|4623|4617|4623.5|4617.5|4623|4617|0
1721377740000|2024-07-19 08:29:00|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|1
1721377780000|2024-07-19 08:29:40|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721377790000|2024-07-19 08:29:50|4621.3|4615.3|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|20
1721377800000|2024-07-19 08:30:00|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1721377810000|2024-07-19 08:30:10|4620.7|4614.7|4619.3|4613.3|4620.7|4614.7|4619.3|4613.3|0
1721377820000|2024-07-19 08:30:20|4619.4|4613.4|4620.8|4614.8|4621.3|4615.3|4619.4|4613.4|0
1721377840000|2024-07-19 08:30:40|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1721377860000|2024-07-19 08:31:00|4620.7|4614.7|4620.3|4614.3|4620.7|4614.7|4620.3|4614.3|0
1721377880000|2024-07-19 08:31:20|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1721377900000|2024-07-19 08:31:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1721377910000|2024-07-19 08:31:50|4619.9|4613.9|4619.3|4613.3|4619.9|4613.9|4618.9|4612.9|0
1721377920000|2024-07-19 08:32:00|4619.4|4613.4|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|0
1721377930000|2024-07-19 08:32:10|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721377950000|2024-07-19 08:32:30|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1721378030000|2024-07-19 08:33:50|4618.7|4612.7|4618.3|4612.3|4618.7|4612.7|4618.3|4612.3|0
1721378040000|2024-07-19 08:34:00|4617.9|4611.9|4618.3|4612.3|4618.3|4612.3|4617.9|4611.9|0
1721378060000|2024-07-19 08:34:20|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1721378080000|2024-07-19 08:34:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1721378130000|2024-07-19 08:35:30|4618|4612|4617.7|4611.7|4618|4612|4617.7|4611.7|0
1721378150000|2024-07-19 08:35:50|4616.7|4610.7|4616.7|4610.7|4616.8|4610.8|4616.7|4610.7|0
1721378170000|2024-07-19 08:36:10|4616.8|4610.8|4616.7|4610.7|4616.8|4610.8|4616.7|4610.7|0
1721378180000|2024-07-19 08:36:20|4616.8|4610.8|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|1
1721378210000|2024-07-19 08:36:50|4617|4611|4616.7|4610.7|4617|4611|4616.7|4610.7|0
1721378220000|2024-07-19 08:37:00|4616.9|4610.9|4615.7|4609.7|4616.9|4610.9|4615.7|4609.7|0
1721378230000|2024-07-19 08:37:10|4615.9|4609.9|4615.8|4609.8|4615.9|4609.9|4615.7|4609.7|0
1721378240000|2024-07-19 08:37:20|4615.7|4609.7|4615.8|4609.8|4615.8|4609.8|4615.7|4609.7|0
1721378250000|2024-07-19 08:37:30|4615.9|4609.9|4616.3|4610.3|4616.3|4610.3|4615.9|4609.9|0
1721378260000|2024-07-19 08:37:40|4616.4|4610.4|4616.9|4610.9|4616.9|4610.9|4616.4|4610.4|0
1721378280000|2024-07-19 08:38:00|4616.8|4610.8|4616.7|4610.7|4616.8|4610.8|4616.7|4610.7|1
1721378330000|2024-07-19 08:38:50|4617.4|4611.4|4618.3|4612.3|4618.3|4612.3|4617.4|4611.4|1
1721378350000|2024-07-19 08:39:10|4617.7|4611.7|4617.7|4611.7|4617.8|4611.8|4617.7|4611.7|0
1721378380000|2024-07-19 08:39:40|4617.2|4611.2|4616.7|4610.7|4617.2|4611.2|4616.7|4610.7|1
1721378410000|2024-07-19 08:40:10|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1721378440000|2024-07-19 08:40:40|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.3|4609.3|0
1721378460000|2024-07-19 08:41:00|4615.3|4609.3|4615.2|4609.2|4615.3|4609.3|4615.2|4609.2|0
1721378470000|2024-07-19 08:41:10|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1721378480000|2024-07-19 08:41:20|4614.7|4608.7|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|0
1721378490000|2024-07-19 08:41:30|4615.3|4609.3|4614.9|4608.9|4615.3|4609.3|4614.9|4608.9|0
1721378510000|2024-07-19 08:41:50|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1721378520000|2024-07-19 08:42:00|4614.8|4608.8|4615.3|4609.3|4615.3|4609.3|4614.8|4608.8|5
1721378530000|2024-07-19 08:42:10|4615.9|4609.9|4617.4|4611.4|4617.4|4611.4|4615.9|4609.9|21
1721378560000|2024-07-19 08:42:40|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1721378570000|2024-07-19 08:42:50|4617.4|4611.4|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|0
1721378660000|2024-07-19 08:44:20|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1721378690000|2024-07-19 08:44:50|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|0
1721378710000|2024-07-19 08:45:10|4617.4|4611.4|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|1
1721378740000|2024-07-19 08:45:40|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|1
1721378750000|2024-07-19 08:45:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1721378760000|2024-07-19 08:46:00|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1721378770000|2024-07-19 08:46:10|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1721378780000|2024-07-19 08:46:20|4618.8|4612.8|4618.5|4612.5|4618.9|4612.9|4617.9|4611.9|1
1721378790000|2024-07-19 08:46:30|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1721378800000|2024-07-19 08:46:40|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1721378830000|2024-07-19 08:47:10|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1721378890000|2024-07-19 08:48:10|||||||||4
1721378920000|2024-07-19 08:48:40|4619|4613|4619|4613|4619|4613|4619|4613|0
1721378930000|2024-07-19 08:48:50|4619.2|4613.2|4619.9|4613.9|4619.9|4613.9|4619.2|4613.2|0
1721378940000|2024-07-19 08:49:00|4621.4|4615.4|4620.3|4614.3|4621.4|4615.4|4619.9|4613.9|1
1721378950000|2024-07-19 08:49:10|4620.4|4614.4|4622.9|4616.9|4622.9|4616.9|4620.4|4614.4|6
1721378980000|2024-07-19 08:49:40|||||||||1
1721378990000|2024-07-19 08:49:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1721379040000|2024-07-19 08:50:40|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721379050000|2024-07-19 08:50:50|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721379060000|2024-07-19 08:51:00|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1721379070000|2024-07-19 08:51:10|4621.9|4615.9|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|1
1721379080000|2024-07-19 08:51:20|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|0
1721379120000|2024-07-19 08:52:00|4622.8|4616.8|4622.9|4616.9|4622.9|4616.9|4622|4616|0
1721379140000|2024-07-19 08:52:20|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1721379150000|2024-07-19 08:52:30|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1721379160000|2024-07-19 08:52:40|4623.4|4617.4|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|0
1721379190000|2024-07-19 08:53:10|4624.9|4618.9|4624.8|4618.8|4624.9|4618.9|4624|4618|0
1721379200000|2024-07-19 08:53:20|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.8|4618.8|18
1721379210000|2024-07-19 08:53:30|4626.2|4620.2|4626.4|4620.4|4626.4|4620.4|4625.3|4619.3|679
1721379220000|2024-07-19 08:53:40|4626.6|4620.6|4626.4|4620.4|4626.6|4620.6|4626.1|4620.1|15
1721379230000|2024-07-19 08:53:50|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|26
1721379240000|2024-07-19 08:54:00|4626.1|4620.1|4628.1|4622.1|4628.1|4622.1|4626.1|4620.1|9
1721379250000|2024-07-19 08:54:10|4628.4|4622.4|4627.4|4621.4|4628.4|4622.4|4627.4|4621.4|0
1721379260000|2024-07-19 08:54:20|4627.1|4621.1|4626.9|4620.9|4627.1|4621.1|4626.1|4620.1|0
1721379270000|2024-07-19 08:54:30|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|0
1721379300000|2024-07-19 08:55:00|4626.9|4620.9|4626.4|4620.4|4626.9|4620.9|4626.4|4620.4|0
1721379310000|2024-07-19 08:55:10|4626.1|4620.1|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|0
1721379320000|2024-07-19 08:55:20|4627.2|4621.2|4627.1|4621.1|4627.6|4621.6|4627.1|4621.1|9
1721379330000|2024-07-19 08:55:30|4627.4|4621.4|4627.1|4621.1|4627.4|4621.4|4627.1|4621.1|0
1721379340000|2024-07-19 08:55:40|4626.8|4620.8|4626.1|4620.1|4626.8|4620.8|4626.1|4620.1|0
1721379360000|2024-07-19 08:56:00|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721379370000|2024-07-19 08:56:10|4626.4|4620.4|4626.6|4620.6|4626.6|4620.6|4626.4|4620.4|0
1721379420000|2024-07-19 08:57:00|4626.5|4620.5|4626.4|4620.4|4626.5|4620.5|4626.4|4620.4|0
1721379430000|2024-07-19 08:57:10|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721379440000|2024-07-19 08:57:20|4626.4|4620.4|4626.5|4620.5|4626.5|4620.5|4626.4|4620.4|0
1721379470000|2024-07-19 08:57:50|4627.4|4621.4|4627.5|4621.5|4627.5|4621.5|4627.4|4621.4|1
1721379510000|2024-07-19 08:58:30|4627.8|4621.8|4628|4622|4628|4622|4627.8|4621.8|3
1721379560000|2024-07-19 08:59:20|||||||||1
1721379580000|2024-07-19 08:59:40|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721379630000|2024-07-19 09:00:30|4627.9|4621.9|4627.2|4621.2|4627.9|4621.9|4627|4621|0
1721379640000|2024-07-19 09:00:40|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|1
1721379660000|2024-07-19 09:01:00|4627.8|4621.8|4627.5|4621.5|4627.8|4621.8|4627.5|4621.5|0
1721379670000|2024-07-19 09:01:10|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1721379680000|2024-07-19 09:01:20|||||||||1
1721379720000|2024-07-19 09:02:00|4627.4|4621.4|4627.5|4621.5|4627.5|4621.5|4627.4|4621.4|0
1721379730000|2024-07-19 09:02:10|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1721379780000|2024-07-19 09:03:00|4628|4622|4628.4|4622.4|4628.5|4622.5|4628|4622|3
1721379810000|2024-07-19 09:03:30|4628.3|4622.3|4627.9|4621.9|4628.3|4622.3|4627.9|4621.9|0
1721379830000|2024-07-19 09:03:50|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721379850000|2024-07-19 09:04:10|4628|4622|4629.3|4623.3|4629.3|4623.3|4628|4622|3
1721379860000|2024-07-19 09:04:20|4629|4623|4628.7|4622.7|4629|4623|4628.7|4622.7|0
1721379890000|2024-07-19 09:04:50|4628.8|4622.8|4628.7|4622.7|4628.8|4622.8|4628.7|4622.7|0
1721379930000|2024-07-19 09:05:30|4628.8|4622.8|4628.9|4622.9|4628.9|4622.9|4628.8|4622.8|0
1721379940000|2024-07-19 09:05:40|4628.8|4622.8|4628.9|4622.9|4628.9|4622.9|4628.8|4622.8|1
1721379950000|2024-07-19 09:05:50|4628.8|4622.8|4628.7|4622.7|4628.8|4622.8|4628.7|4622.7|3
1721379980000|2024-07-19 09:06:20|4628.5|4622.5|4628.2|4622.2|4628.5|4622.5|4628|4622|0
1721380000000|2024-07-19 09:06:40|4628.8|4622.8|4628.9|4622.9|4628.9|4622.9|4628.8|4622.8|1
1721380010000|2024-07-19 09:06:50|4628.8|4622.8|4628.7|4622.7|4628.8|4622.8|4628.7|4622.7|0
1721380040000|2024-07-19 09:07:20|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4627.8|4621.8|0
1721380050000|2024-07-19 09:07:30|4628|4622|4627.8|4621.8|4628.2|4622.2|4627.8|4621.8|0
1721380060000|2024-07-19 09:07:40|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628|4622|0
1721380070000|2024-07-19 09:07:50|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|2
1721380080000|2024-07-19 09:08:00|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721380090000|2024-07-19 09:08:10|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1721380110000|2024-07-19 09:08:30|4629.4|4623.4|4629.9|4623.9|4629.9|4623.9|4629.4|4623.4|2
1721380120000|2024-07-19 09:08:40|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1721380140000|2024-07-19 09:09:00|4629.4|4623.4|4629.2|4623.2|4629.5|4623.5|4629.2|4623.2|0
1721380150000|2024-07-19 09:09:10|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1721380180000|2024-07-19 09:09:40|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721380190000|2024-07-19 09:09:50|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1721380200000|2024-07-19 09:10:00|4628.8|4622.8|4628.9|4622.9|4628.9|4622.9|4628.7|4622.7|0
1721380210000|2024-07-19 09:10:10|4628.7|4622.7|4628.3|4622.3|4628.7|4622.7|4628.3|4622.3|0
1721380260000|2024-07-19 09:11:00|||||||||1
1721380330000|2024-07-19 09:12:10|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1721380350000|2024-07-19 09:12:30|4627.7|4621.7|4627.3|4621.3|4627.7|4621.7|4627.3|4621.3|0
1721380360000|2024-07-19 09:12:40|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721380390000|2024-07-19 09:13:10|4626.6|4620.6|4626.9|4620.9|4626.9|4620.9|4626.6|4620.6|3
1721380400000|2024-07-19 09:13:20|4627.2|4621.2|4627.6|4621.6|4627.9|4621.9|4627.2|4621.2|0
1721380420000|2024-07-19 09:13:40|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721380440000|2024-07-19 09:14:00|4627.4|4621.4|4627.6|4621.6|4627.8|4621.8|4627.4|4621.4|0
1721380500000|2024-07-19 09:15:00|4626.8|4620.8|4626.8|4620.8|4627.3|4621.3|4626.8|4620.8|3
1721380520000|2024-07-19 09:15:20|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721380560000|2024-07-19 09:16:00|4628|4622|4629.9|4623.9|4629.9|4623.9|4628|4622|1
1721380570000|2024-07-19 09:16:10|4629.8|4623.8|4629.3|4623.3|4629.8|4623.8|4628.9|4622.9|0
1721380580000|2024-07-19 09:16:20|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1721380590000|2024-07-19 09:16:30|4629.8|4623.8|4629.9|4623.9|4629.9|4623.9|4629.8|4623.8|1
1721380610000|2024-07-19 09:16:50|4629.3|4623.3|4629.3|4623.3|4629.9|4623.9|4629.3|4623.3|0
1721380620000|2024-07-19 09:17:00|4629.4|4623.4|4628.9|4622.9|4629.8|4623.8|4628.9|4622.9|0
1721380650000|2024-07-19 09:17:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721380660000|2024-07-19 09:17:40|4628.3|4622.3|4628.9|4622.9|4628.9|4622.9|4628.3|4622.3|1
1721380670000|2024-07-19 09:17:50|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721380700000|2024-07-19 09:18:20|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1721380710000|2024-07-19 09:18:30|4628.8|4622.8|4628.6|4622.6|4628.8|4622.8|4628.6|4622.6|0
1721380730000|2024-07-19 09:18:50|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1721380740000|2024-07-19 09:19:00|4628.6|4622.6|4629.9|4623.9|4629.9|4623.9|4628.6|4622.6|1
1721380760000|2024-07-19 09:19:20|4629.8|4623.8|4629.9|4623.9|4629.9|4623.9|4629.6|4623.6|0
1721380770000|2024-07-19 09:19:30|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721380790000|2024-07-19 09:19:50|4630.1|4624.1|4627.3|4621.3|4630.1|4624.1|4627.3|4621.3|12
1721380820000|2024-07-19 09:20:20|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721380850000|2024-07-19 09:20:50|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721380860000|2024-07-19 09:21:00|4627.9|4621.9|4628.5|4622.5|4628.5|4622.5|4627.9|4621.9|1
1721380890000|2024-07-19 09:21:30|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1721380900000|2024-07-19 09:21:40|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1721380910000|2024-07-19 09:21:50|4630|4624|4629.9|4623.9|4630|4624|4629.9|4623.9|0
1721380940000|2024-07-19 09:22:20|4629.5|4623.5|4629.9|4623.9|4629.9|4623.9|4629.5|4623.5|0
1721380960000|2024-07-19 09:22:40|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1721380970000|2024-07-19 09:22:50|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629|4623|0
1721380980000|2024-07-19 09:23:00|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|9
1721380990000|2024-07-19 09:23:10|||||||||5
1721381010000|2024-07-19 09:23:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721381020000|2024-07-19 09:23:40|4628.6|4622.6|4629.3|4623.3|4629.3|4623.3|4628.6|4622.6|1
1721381050000|2024-07-19 09:24:10|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|0
1721381060000|2024-07-19 09:24:20|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1721381070000|2024-07-19 09:24:30|4629.9|4623.9|4630.4|4624.4|4630.4|4624.4|4629.9|4623.9|0
1721381080000|2024-07-19 09:24:40|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1721381090000|2024-07-19 09:24:50|4630.4|4624.4|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|2
1721381110000|2024-07-19 09:25:10|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1721381120000|2024-07-19 09:25:20|4629.6|4623.6|4629.3|4623.3|4629.8|4623.8|4629.3|4623.3|0
1721381190000|2024-07-19 09:26:30|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721381210000|2024-07-19 09:26:50|4629.3|4623.3|4629.1|4623.1|4629.3|4623.3|4628.8|4622.8|0
1721381230000|2024-07-19 09:27:10|4629.3|4623.3|4629.6|4623.6|4629.6|4623.6|4629.3|4623.3|0
1721381260000|2024-07-19 09:27:40|||||||||5
1721381330000|2024-07-19 09:28:50|4629.1|4623.1|4629.9|4623.9|4629.9|4623.9|4629.1|4623.1|0
1721381340000|2024-07-19 09:29:00|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.6|4623.6|0
1721381360000|2024-07-19 09:29:20|4629.6|4623.6|4629.7|4623.7|4629.7|4623.7|4629.6|4623.6|0
1721381370000|2024-07-19 09:29:30|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1721381440000|2024-07-19 09:30:40|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721381450000|2024-07-19 09:30:50|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1721381460000|2024-07-19 09:31:00|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1721381550000|2024-07-19 09:32:30|4629.7|4623.7|4629.9|4623.9|4629.9|4623.9|4629.7|4623.7|0
1721381610000|2024-07-19 09:33:30|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1721381640000|2024-07-19 09:34:00|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1721381680000|2024-07-19 09:34:40|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|0
1721381700000|2024-07-19 09:35:00|4629|4623|4629.1|4623.1|4629.1|4623.1|4629|4623|1
1721381710000|2024-07-19 09:35:10|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|1
1721381720000|2024-07-19 09:35:20|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1721381780000|2024-07-19 09:36:20|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|0
1721381880000|2024-07-19 09:38:00|4629.9|4623.9|4629.7|4623.7|4629.9|4623.9|4629.7|4623.7|1
1721381950000|2024-07-19 09:39:10|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721381970000|2024-07-19 09:39:30|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1721381990000|2024-07-19 09:39:50|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|0
1721382010000|2024-07-19 09:40:10|4628.6|4622.6|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|0
1721382040000|2024-07-19 09:40:40|4629|4623|4629|4623|4629|4623|4629|4623|10
1721382090000|2024-07-19 09:41:30|4629.1|4623.1|4629.5|4623.5|4629.5|4623.5|4629.1|4623.1|0
1721382100000|2024-07-19 09:41:40|4629.3|4623.3|4628.8|4622.8|4629.3|4623.3|4627.6|4621.6|3
1721382110000|2024-07-19 09:41:50|||||||||2
1721382120000|2024-07-19 09:42:00|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|6
1721382130000|2024-07-19 09:42:10|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1721382150000|2024-07-19 09:42:30|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721382200000|2024-07-19 09:43:20|4629.7|4623.7|4629.6|4623.6|4629.7|4623.7|4629.6|4623.6|0
1721382230000|2024-07-19 09:43:50|||||||||1
1721382240000|2024-07-19 09:44:00|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1721382250000|2024-07-19 09:44:10|4630.2|4624.2|4630.1|4624.1|4630.2|4624.2|4630.1|4624.1|2
1721382260000|2024-07-19 09:44:20|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|2
1721382270000|2024-07-19 09:44:30|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721382350000|2024-07-19 09:45:50|4629.7|4623.7|4629.6|4623.6|4629.7|4623.7|4629.6|4623.6|0
1721382380000|2024-07-19 09:46:20|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1721382430000|2024-07-19 09:47:10|4630.3|4624.3|4630.2|4624.2|4630.3|4624.3|4630.2|4624.2|4
1721382580000|2024-07-19 09:49:40|||||||||1
1721382600000|2024-07-19 09:50:00|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1721382610000|2024-07-19 09:50:10|4629.7|4623.7|4629.6|4623.6|4629.7|4623.7|4629.6|4623.6|0
1721382640000|2024-07-19 09:50:40|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1721382650000|2024-07-19 09:50:50|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721382660000|2024-07-19 09:51:00|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1721382670000|2024-07-19 09:51:10|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721382710000|2024-07-19 09:51:50|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1721382720000|2024-07-19 09:52:00|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721382740000|2024-07-19 09:52:20|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1721382750000|2024-07-19 09:52:30|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4630.9|4624.9|12
1721382790000|2024-07-19 09:53:10|4631.7|4625.7|4630.6|4624.6|4631.7|4625.7|4629.3|4623.3|29
1721382830000|2024-07-19 09:53:50|4631.3|4625.3|4630.2|4624.2|4631.3|4625.3|4629.7|4623.7|0
1721382850000|2024-07-19 09:54:10|4630.1|4624.1|4630.2|4624.2|4630.2|4624.2|4629.7|4623.7|0
1721382860000|2024-07-19 09:54:20|4630.1|4624.1|4629.3|4623.3|4630.1|4624.1|4628.8|4622.8|17
1721382870000|2024-07-19 09:54:30|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1721382880000|2024-07-19 09:54:40|4628.8|4622.8|4628.1|4622.1|4628.8|4622.8|4628.1|4622.1|0
1721382900000|2024-07-19 09:55:00|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.7|4622.7|1
1721382920000|2024-07-19 09:55:20|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|1
1721382960000|2024-07-19 09:56:00|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1721383020000|2024-07-19 09:57:00|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|1
1721383090000|2024-07-19 09:58:10|4629.1|4623.1|4629.4|4623.4|4629.4|4623.4|4629.1|4623.1|0
1721383100000|2024-07-19 09:58:20|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721383110000|2024-07-19 09:58:30|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.3|4623.3|0
1721383140000|2024-07-19 09:59:00|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|1
1721383150000|2024-07-19 09:59:10|4628.9|4622.9|4628.8|4622.8|4628.9|4622.9|4628.8|4622.8|0
1721383180000|2024-07-19 09:59:40|||||||||1
1721383190000|2024-07-19 09:59:50|4628.4|4622.4|4628.8|4622.8|4628.8|4622.8|4628.4|4622.4|0
1721383200000|2024-07-19 10:00:00|4628.3|4622.3|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|3
1721383210000|2024-07-19 10:00:10|4627.3|4621.3|4625.8|4619.8|4627.3|4621.3|4625.1|4619.1|0
1721383250000|2024-07-19 10:00:50|4625.7|4619.7|4625.1|4619.1|4625.7|4619.7|4625.1|4619.1|0
1721383260000|2024-07-19 10:01:00|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1721383330000|2024-07-19 10:02:10|4625.7|4619.7|4625.8|4619.8|4625.8|4619.8|4625.4|4619.4|0
1721383360000|2024-07-19 10:02:40|4624.9|4618.9|4624.6|4618.6|4624.9|4618.9|4624.6|4618.6|0
1721383370000|2024-07-19 10:02:50|4623.6|4617.6|4622.7|4616.7|4623.6|4617.6|4622.6|4616.6|0
1721383400000|2024-07-19 10:03:20|4622.9|4616.9|4623.8|4617.8|4623.8|4617.8|4622.9|4616.9|1
1721383410000|2024-07-19 10:03:30|4624.6|4618.6|4625.7|4619.7|4625.7|4619.7|4624.6|4618.6|0
1721383420000|2024-07-19 10:03:40|4626.6|4620.6|4626.7|4620.7|4626.7|4620.7|4626.6|4620.6|0
1721383430000|2024-07-19 10:03:50|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721383450000|2024-07-19 10:04:10|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|1
1721383470000|2024-07-19 10:04:30|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1721383490000|2024-07-19 10:04:50|4626.9|4620.9|4626.5|4620.5|4626.9|4620.9|4626.5|4620.5|0
1721383500000|2024-07-19 10:05:00|4626.8|4620.8|4626.5|4620.5|4626.8|4620.8|4626.5|4620.5|0
1721383530000|2024-07-19 10:05:30|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|3
1721383600000|2024-07-19 10:06:40|4627.2|4621.2|4627.8|4621.8|4627.8|4621.8|4626.8|4620.8|3
1721383610000|2024-07-19 10:06:50|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1721383670000|2024-07-19 10:07:50|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721383690000|2024-07-19 10:08:10|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4
1721383700000|2024-07-19 10:08:20|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721383710000|2024-07-19 10:08:30|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721383740000|2024-07-19 10:09:00|4626.4|4620.4|4625.7|4619.7|4626.4|4620.4|4625.7|4619.7|0
1721383800000|2024-07-19 10:10:00|4626|4620|4625.7|4619.7|4626|4620|4625.7|4619.7|0
1721383810000|2024-07-19 10:10:10|4626|4620|4626|4620|4626|4620|4626|4620|0
1721383820000|2024-07-19 10:10:20|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1721383830000|2024-07-19 10:10:30|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1721383860000|2024-07-19 10:11:00|4626.7|4620.7|4627.2|4621.2|4627.2|4621.2|4626.7|4620.7|1
1721384060000|2024-07-19 10:14:20|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721384100000|2024-07-19 10:15:00|4627.9|4621.9|4625.7|4619.7|4627.9|4621.9|4625.7|4619.7|1
1721384110000|2024-07-19 10:15:10|4626|4620|4625.7|4619.7|4626|4620|4625.7|4619.7|0
1721384130000|2024-07-19 10:15:30|4626|4620|4626|4620|4626|4620|4626|4620|0
1721384150000|2024-07-19 10:15:50|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|1
1721384190000|2024-07-19 10:16:30|4625.5|4619.5|4625.9|4619.9|4625.9|4619.9|4625.5|4619.5|1
1721384200000|2024-07-19 10:16:40|4625.8|4619.8|4625.9|4619.9|4625.9|4619.9|4625.4|4619.4|0
1721384220000|2024-07-19 10:17:00|4625.6|4619.6|4625.4|4619.4|4625.6|4619.6|4625.3|4619.3|0
1721384240000|2024-07-19 10:17:20|4625.3|4619.3|4624.9|4618.9|4625.3|4619.3|4624.9|4618.9|0
1721384340000|2024-07-19 10:19:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|0
1721384350000|2024-07-19 10:19:10|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1721384360000|2024-07-19 10:19:20|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1721384390000|2024-07-19 10:19:50|4624|4618|4624|4618|4624|4618|4624|4618|0
1721384400000|2024-07-19 10:20:00|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1721384430000|2024-07-19 10:20:30|4623.3|4617.3|4621.4|4615.4|4623.3|4617.3|4621.4|4615.4|6
1721384440000|2024-07-19 10:20:40|||||||||5
1721384460000|2024-07-19 10:21:00|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|1
1721384470000|2024-07-19 10:21:10|4622.1|4616.1|4620.4|4614.4|4622.1|4616.1|4620.4|4614.4|123
1721384490000|2024-07-19 10:21:30|4620.1|4614.1|4619.2|4613.2|4620.1|4614.1|4619.2|4613.2|42
1721384500000|2024-07-19 10:21:40|4619.6|4613.6|4619.7|4613.7|4619.7|4613.7|4619.6|4613.6|0
1721384510000|2024-07-19 10:21:50|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|10
1721384520000|2024-07-19 10:22:00|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1721384530000|2024-07-19 10:22:10|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|1
1721384570000|2024-07-19 10:22:50|||||||||5
1721384590000|2024-07-19 10:23:10|4620.5|4614.5|4620.5|4614.5|4620.6|4614.6|4620.5|4614.5|3
1721384600000|2024-07-19 10:23:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721384610000|2024-07-19 10:23:30|4619.6|4613.6|4618.1|4612.1|4619.6|4613.6|4618.1|4612.1|3
1721384620000|2024-07-19 10:23:40|4618.5|4612.5|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|0
1721384640000|2024-07-19 10:24:00|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1721384670000|2024-07-19 10:24:30|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4617.2|4611.2|0
1721384740000|2024-07-19 10:25:40|4617.9|4611.9|4618.6|4612.6|4618.6|4612.6|4617.9|4611.9|1
1721384750000|2024-07-19 10:25:50|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|1
1721384820000|2024-07-19 10:27:00|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|0
1721384830000|2024-07-19 10:27:10|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1721384880000|2024-07-19 10:28:00|4621.7|4615.7|4622.1|4616.1|4622.1|4616.1|4621.7|4615.7|3
1721384890000|2024-07-19 10:28:10|4621.7|4615.7|4621.5|4615.5|4621.7|4615.7|4621.5|4615.5|0
1721384900000|2024-07-19 10:28:20|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.5|4615.5|0
1721384930000|2024-07-19 10:28:50|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1721384940000|2024-07-19 10:29:00|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1721385000000|2024-07-19 10:30:00|4621.7|4615.7|4623.6|4617.6|4623.6|4617.6|4621.7|4615.7|0
1721385010000|2024-07-19 10:30:10|4623.5|4617.5|4623.6|4617.6|4623.6|4617.6|4623.5|4617.5|0
1721385020000|2024-07-19 10:30:20|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1721385050000|2024-07-19 10:30:50|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1721385080000|2024-07-19 10:31:20|||||||||2
1721385100000|2024-07-19 10:31:40|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1721385260000|2024-07-19 10:34:20|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1721385290000|2024-07-19 10:34:50|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|1
1721385350000|2024-07-19 10:35:50|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1721385360000|2024-07-19 10:36:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.3|4618.3|0
1721385370000|2024-07-19 10:36:10|4624|4618|4624|4618|4624|4618|4624|4618|0
1721385410000|2024-07-19 10:36:50|4624.6|4618.6|4625.5|4619.5|4625.6|4619.6|4624.6|4618.6|11
1721385420000|2024-07-19 10:37:00|4625.6|4619.6|4625.5|4619.5|4625.6|4619.6|4625.5|4619.5|0
1721385450000|2024-07-19 10:37:30|4625|4619|4625|4619|4625|4619|4625|4619|0
1721385460000|2024-07-19 10:37:40|4625.1|4619.1|4625.5|4619.5|4625.5|4619.5|4625.1|4619.1|0
1721385480000|2024-07-19 10:38:00|4625.3|4619.3|4625.3|4619.3|4625.5|4619.5|4625.3|4619.3|0
1721385490000|2024-07-19 10:38:10|4625|4619|4625|4619|4625|4619|4625|4619|0
1721385510000|2024-07-19 10:38:30|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1721385530000|2024-07-19 10:38:50|4625.6|4619.6|4625.5|4619.5|4625.6|4619.6|4625.5|4619.5|0
1721385560000|2024-07-19 10:39:20|4625.6|4619.6|4625.5|4619.5|4625.7|4619.7|4625.5|4619.5|0
1721385580000|2024-07-19 10:39:40|4625.6|4619.6|4625.7|4619.7|4625.7|4619.7|4625.6|4619.6|0
1721385590000|2024-07-19 10:39:50|4625.6|4619.6|4625.6|4619.6|4625.7|4619.7|4625.6|4619.6|0
1721385600000|2024-07-19 10:40:00|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.6|4619.6|0
1721385620000|2024-07-19 10:40:20|4625.6|4619.6|4625.7|4619.7|4625.7|4619.7|4625.6|4619.6|0
1721385630000|2024-07-19 10:40:30|4626.1|4620.1|4628.1|4622.1|4628.1|4622.1|4626.1|4620.1|1
1721385640000|2024-07-19 10:40:40|4629.1|4623.1|4629.6|4623.6|4629.6|4623.6|4629.1|4623.1|0
1721385650000|2024-07-19 10:40:50|4629.7|4623.7|4630.7|4624.7|4630.7|4624.7|4629.7|4623.7|0
1721385660000|2024-07-19 10:41:00|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1721385670000|2024-07-19 10:41:10|4631.4|4625.4|4632.1|4626.1|4632.1|4626.1|4631.4|4625.4|0
1721385680000|2024-07-19 10:41:20|4632.7|4626.7|4632.4|4626.4|4632.7|4626.7|4632.4|4626.4|0
1721385700000|2024-07-19 10:41:40|4631.9|4625.9|4630.9|4624.9|4631.9|4625.9|4630.9|4624.9|1
1721385710000|2024-07-19 10:41:50|4631.1|4625.1|4630.4|4624.4|4631.1|4625.1|4630.4|4624.4|0
1721385740000|2024-07-19 10:42:20|4630.9|4624.9|4630.4|4624.4|4630.9|4624.9|4630.4|4624.4|1
1721385800000|2024-07-19 10:43:20|4630.3|4624.3|4629.9|4623.9|4630.3|4624.3|4629.9|4623.9|0
1721385830000|2024-07-19 10:43:50|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|1
1721385840000|2024-07-19 10:44:00|4631.1|4625.1|4631.6|4625.6|4631.6|4625.6|4631.1|4625.1|0
1721385850000|2024-07-19 10:44:10|4631.1|4625.1|4631.1|4625.1|4631.6|4625.6|4631.1|4625.1|0
1721385880000|2024-07-19 10:44:40|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.4|4624.4|0
1721385890000|2024-07-19 10:44:50|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|0
1721385900000|2024-07-19 10:45:00|4630.6|4624.6|4630.7|4624.7|4631.1|4625.1|4630.6|4624.6|0
1721385910000|2024-07-19 10:45:10|4630.6|4624.6|4630.7|4624.7|4630.7|4624.7|4630.6|4624.6|0
1721385920000|2024-07-19 10:45:20|4630.6|4624.6|4630.7|4624.7|4630.7|4624.7|4630.6|4624.6|0
1721385950000|2024-07-19 10:45:50|4631.3|4625.3|4631.1|4625.1|4631.7|4625.7|4631.1|4625.1|1
1721385960000|2024-07-19 10:46:00|4630.8|4624.8|4630.4|4624.4|4630.8|4624.8|4630.4|4624.4|0
1721386010000|2024-07-19 10:46:50|4630.6|4624.6|4631.4|4625.4|4631.4|4625.4|4630.6|4624.6|1
1721386020000|2024-07-19 10:47:00|4631.9|4625.9|4632.4|4626.4|4632.4|4626.4|4631.9|4625.9|0
1721386040000|2024-07-19 10:47:20|4631.8|4625.8|4631.4|4625.4|4631.8|4625.8|4631.4|4625.4|0
1721386060000|2024-07-19 10:47:40|4631.2|4625.2|4630.4|4624.4|4631.2|4625.2|4630.4|4624.4|0
1721386070000|2024-07-19 10:47:50|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1721386080000|2024-07-19 10:48:00|4630.1|4624.1|4630.4|4624.4|4630.4|4624.4|4630.1|4624.1|0
1721386090000|2024-07-19 10:48:10|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1721386120000|2024-07-19 10:48:40|4630.6|4624.6|4630.4|4624.4|4630.9|4624.9|4630.4|4624.4|0
1721386140000|2024-07-19 10:49:00|4630.6|4624.6|4631.1|4625.1|4631.4|4625.4|4630.6|4624.6|0
1721386150000|2024-07-19 10:49:10|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1721386160000|2024-07-19 10:49:20|4631.1|4625.1|4631.4|4625.4|4631.4|4625.4|4631.1|4625.1|0
1721386200000|2024-07-19 10:50:00|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1721386220000|2024-07-19 10:50:20|4631.8|4625.8|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|0
1721386230000|2024-07-19 10:50:30|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1721386240000|2024-07-19 10:50:40|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721386250000|2024-07-19 10:50:50|4631.6|4625.6|4633.4|4627.4|4633.4|4627.4|4631.6|4625.6|1
1721386340000|2024-07-19 10:52:20|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1721386370000|2024-07-19 10:52:50|||||||||1
1721386380000|2024-07-19 10:53:00|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|2
1721386390000|2024-07-19 10:53:10|4633.8|4627.8|4634.6|4628.6|4634.9|4628.9|4633.8|4627.8|0
1721386400000|2024-07-19 10:53:20|4634.4|4628.4|4634.6|4628.6|4634.6|4628.6|4634.4|4628.4|0
1721386410000|2024-07-19 10:53:30|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1721386430000|2024-07-19 10:53:50|4636.6|4630.6|4637.4|4631.4|4637.4|4631.4|4636.6|4630.6|2
1721386480000|2024-07-19 10:54:40|4639.6|4633.6|4639.4|4633.4|4639.6|4633.6|4639.1|4633.1|14
1721386490000|2024-07-19 10:54:50|4639.1|4633.1|4640.7|4634.7|4640.7|4634.7|4639.1|4633.1|1
1721386510000|2024-07-19 10:55:10|4640.6|4634.6|4640.7|4634.7|4640.7|4634.7|4640.6|4634.6|0
1721386540000|2024-07-19 10:55:40|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|1
1721386550000|2024-07-19 10:55:50|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1721386570000|2024-07-19 10:56:10|4640.5|4634.5|4638.5|4632.5|4640.5|4634.5|4638.5|4632.5|17
1721386580000|2024-07-19 10:56:20|4638.4|4632.4|4637.7|4631.7|4638.4|4632.4|4637.7|4631.7|0
1721386590000|2024-07-19 10:56:30|4636.8|4630.8|4637.5|4631.5|4638|4632|4636.8|4630.8|17
1721386600000|2024-07-19 10:56:40|4637.7|4631.7|4637.5|4631.5|4637.7|4631.7|4637|4631|0
1721386610000|2024-07-19 10:56:50|4637.4|4631.4|4637.7|4631.7|4637.7|4631.7|4637.4|4631.4|0
1721386620000|2024-07-19 10:57:00|4637.5|4631.5|4637.4|4631.4|4637.5|4631.5|4637.4|4631.4|0
1721386630000|2024-07-19 10:57:10|4637.5|4631.5|4638.4|4632.4|4638.4|4632.4|4637.5|4631.5|0
1721386640000|2024-07-19 10:57:20|4638.5|4632.5|4639|4633|4639|4633|4638.5|4632.5|0
1721386650000|2024-07-19 10:57:30|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|0
1721386660000|2024-07-19 10:57:40|4638.7|4632.7|4637.7|4631.7|4638.7|4632.7|4637.7|4631.7|0
1721386670000|2024-07-19 10:57:50|4638.2|4632.2|4638.7|4632.7|4638.7|4632.7|4638.2|4632.2|0
1721386680000|2024-07-19 10:58:00|4638.5|4632.5|4638.3|4632.3|4638.5|4632.5|4638.2|4632.2|1
1721386700000|2024-07-19 10:58:20|4638.2|4632.2|4638.2|4632.2|4638.3|4632.3|4638.2|4632.2|0
1721386710000|2024-07-19 10:58:30|4638.7|4632.7|4638.7|4632.7|4638.8|4632.8|4638.7|4632.7|0
1721386730000|2024-07-19 10:58:50|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721386790000|2024-07-19 10:59:50|4638|4632|4638|4632|4638|4632|4638|4632|0
1721386800000|2024-07-19 11:00:00|4637.7|4631.7|4637.8|4631.8|4637.8|4631.8|4637.5|4631.5|0
1721386810000|2024-07-19 11:00:10|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|0
1721386820000|2024-07-19 11:00:20|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|1
1721386830000|2024-07-19 11:00:30|4639.7|4633.7|4639.8|4633.8|4640.3|4634.3|4639.7|4633.7|0
1721386840000|2024-07-19 11:00:40|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|0
1721386850000|2024-07-19 11:00:50|4639.3|4633.3|4639|4633|4639.3|4633.3|4639|4633|0
1721386860000|2024-07-19 11:01:00|4638.7|4632.7|4637.8|4631.8|4638.7|4632.7|4637.7|4631.7|0
1721386890000|2024-07-19 11:01:30|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721386900000|2024-07-19 11:01:40|4637.3|4631.3|4638.5|4632.5|4638.5|4632.5|4637|4631|2
1721386910000|2024-07-19 11:01:50|4638.8|4632.8|4638.9|4632.9|4638.9|4632.9|4638.8|4632.8|1
1721386930000|2024-07-19 11:02:10|4639.7|4633.7|4639.3|4633.3|4639.7|4633.7|4639.3|4633.3|0
1721386940000|2024-07-19 11:02:20|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|0
1721386970000|2024-07-19 11:02:50|4639.8|4633.8|4640.7|4634.7|4641.3|4635.3|4639.8|4633.8|12
1721386980000|2024-07-19 11:03:00|4640.3|4634.3|4639.7|4633.7|4640.7|4634.7|4639.7|4633.7|0
1721387000000|2024-07-19 11:03:20|4640.2|4634.2|4639.8|4633.8|4640.2|4634.2|4639.7|4633.7|0
1721387020000|2024-07-19 11:03:40|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|0
1721387030000|2024-07-19 11:03:50|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|0
1721387040000|2024-07-19 11:04:00|4639.7|4633.7|4640.3|4634.3|4640.7|4634.7|4639.7|4633.7|1
1721387050000|2024-07-19 11:04:10|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1721387060000|2024-07-19 11:04:20|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|0
1721387080000|2024-07-19 11:04:40|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1721387090000|2024-07-19 11:04:50|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|0
1721387110000|2024-07-19 11:05:10|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1721387120000|2024-07-19 11:05:20|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|0
1721387150000|2024-07-19 11:05:50|4640.7|4634.7|4640.2|4634.2|4640.7|4634.7|4640.2|4634.2|1
1721387160000|2024-07-19 11:06:00|4640.5|4634.5|4639|4633|4640.5|4634.5|4639|4633|2
1721387170000|2024-07-19 11:06:10|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721387180000|2024-07-19 11:06:20|4638|4632|4637.8|4631.8|4638.5|4632.5|4637.8|4631.8|0
1721387190000|2024-07-19 11:06:30|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721387210000|2024-07-19 11:06:50|4637.8|4631.8|4637.7|4631.7|4638.5|4632.5|4637.7|4631.7|0
1721387270000|2024-07-19 11:07:50|4637.4|4631.4|4636.8|4630.8|4637.4|4631.4|4636.8|4630.8|0
1721387280000|2024-07-19 11:08:00|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.8|4630.8|0
1721387290000|2024-07-19 11:08:10|4638|4632|4639.9|4633.9|4639.9|4633.9|4638|4632|6
1721387300000|2024-07-19 11:08:20|4639.7|4633.7|4639.3|4633.3|4639.7|4633.7|4639.3|4633.3|0
1721387310000|2024-07-19 11:08:30|4638.8|4632.8|4637.7|4631.7|4638.8|4632.8|4637.7|4631.7|6
1721387320000|2024-07-19 11:08:40|4638|4632|4637.7|4631.7|4638|4632|4637.7|4631.7|0
1721387330000|2024-07-19 11:08:50|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|0
1721387370000|2024-07-19 11:09:30|4637.7|4631.7|4637.8|4631.8|4637.8|4631.8|4637.7|4631.7|0
1721387380000|2024-07-19 11:09:40|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721387390000|2024-07-19 11:09:50|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637|4631|0
1721387400000|2024-07-19 11:10:00|4637.5|4631.5|4637.9|4631.9|4637.9|4631.9|4637.5|4631.5|1
1721387410000|2024-07-19 11:10:10|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1721387420000|2024-07-19 11:10:20|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|0
1721387430000|2024-07-19 11:10:30|4638.9|4632.9|4639.3|4633.3|4639.3|4633.3|4638.9|4632.9|1
1721387440000|2024-07-19 11:10:40|4640|4634|4639.2|4633.2|4640|4634|4639.2|4633.2|0
1721387450000|2024-07-19 11:10:50|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|0
1721387460000|2024-07-19 11:11:00|4639.3|4633.3|4639.2|4633.2|4639.3|4633.3|4639.2|4633.2|0
1721387470000|2024-07-19 11:11:10|4639.3|4633.3|4639.8|4633.8|4640.3|4634.3|4639.3|4633.3|2
1721387480000|2024-07-19 11:11:20|4639.9|4633.9|4640.7|4634.7|4640.8|4634.8|4639.8|4633.8|0
1721387490000|2024-07-19 11:11:30|4640.5|4634.5|4640.7|4634.7|4640.7|4634.7|4640.5|4634.5|0
1721387500000|2024-07-19 11:11:40|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1721387510000|2024-07-19 11:11:50|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|0
1721387520000|2024-07-19 11:12:00|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|0
1721387530000|2024-07-19 11:12:10|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|0
1721387540000|2024-07-19 11:12:20|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1721387550000|2024-07-19 11:12:30|4639|4633|4639|4633|4639|4633|4639|4633|0
1721387580000|2024-07-19 11:13:00|4639.1|4633.1|4639|4633|4639.1|4633.1|4639|4633|0
1721387610000|2024-07-19 11:13:30|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1721387620000|2024-07-19 11:13:40|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|0
1721387630000|2024-07-19 11:13:50|4638.4|4632.4|4639.6|4633.6|4639.8|4633.8|4638.4|4632.4|1
1721387650000|2024-07-19 11:14:10|4640.1|4634.1|4639.8|4633.8|4640.1|4634.1|4639.8|4633.8|0
1721387660000|2024-07-19 11:14:20|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|1
1721387670000|2024-07-19 11:14:30|4639.8|4633.8|4639.6|4633.6|4639.8|4633.8|4639.6|4633.6|0
1721387680000|2024-07-19 11:14:40|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|1
1721387690000|2024-07-19 11:14:50|4639.9|4633.9|4640.4|4634.4|4640.4|4634.4|4639.9|4633.9|3
1721387700000|2024-07-19 11:15:00|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|0
1721387710000|2024-07-19 11:15:10|||||||||2
1721387720000|2024-07-19 11:15:20|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|5
1721387740000|2024-07-19 11:15:40|4640.5|4634.5|4640|4634|4640.5|4634.5|4640|4634|0
1721387750000|2024-07-19 11:15:50|4640.1|4634.1|4637|4631|4640.1|4634.1|4637|4631|49
1721387760000|2024-07-19 11:16:00|4636.6|4630.6|4636.6|4630.6|4637.1|4631.1|4636.5|4630.5|2
1721387820000|2024-07-19 11:17:00|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|0
1721387840000|2024-07-19 11:17:20|4636.4|4630.4|4635.3|4629.3|4636.4|4630.4|4635.3|4629.3|8
1721387850000|2024-07-19 11:17:30|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1721387860000|2024-07-19 11:17:40|4635.9|4629.9|4636.3|4630.3|4636.3|4630.3|4635.9|4629.9|0
1721387880000|2024-07-19 11:18:00|4636.8|4630.8|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|0
1721387890000|2024-07-19 11:18:10|4636.1|4630.1|4636|4630|4636.1|4630.1|4636|4630|0
1721387900000|2024-07-19 11:18:20|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|2
1721387910000|2024-07-19 11:18:30|4636|4630|4636|4630|4636.3|4630.3|4636|4630|0
1721387940000|2024-07-19 11:19:00|4635.6|4629.6|4637.3|4631.3|4637.3|4631.3|4635.6|4629.6|1
1721387960000|2024-07-19 11:19:20|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1721387990000|2024-07-19 11:19:50|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|1
1721388030000|2024-07-19 11:20:30|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1721388050000|2024-07-19 11:20:50|4637.1|4631.1|4637|4631|4637.1|4631.1|4637|4631|1
1721388060000|2024-07-19 11:21:00|4636.3|4630.3|4636.6|4630.6|4636.6|4630.6|4636.3|4630.3|0
1721388080000|2024-07-19 11:21:20|4637.1|4631.1|4637|4631|4637.1|4631.1|4637|4631|1
1721388090000|2024-07-19 11:21:30|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1721388100000|2024-07-19 11:21:40|4636.8|4630.8|4637.1|4631.1|4637.1|4631.1|4636.8|4630.8|0
1721388120000|2024-07-19 11:22:00|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1721388130000|2024-07-19 11:22:10|4637.1|4631.1|4637.8|4631.8|4637.8|4631.8|4637.1|4631.1|3
1721388140000|2024-07-19 11:22:20|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1721388150000|2024-07-19 11:22:30|4638.6|4632.6|4639|4633|4639.1|4633.1|4638.6|4632.6|3
1721388160000|2024-07-19 11:22:40|4638.9|4632.9|4638.5|4632.5|4638.9|4632.9|4638.5|4632.5|0
1721388190000|2024-07-19 11:23:10|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4
1721388240000|2024-07-19 11:24:00|4639|4633|4639|4633|4639|4633|4639|4633|0
1721388270000|2024-07-19 11:24:30|4638.6|4632.6|4638.6|4632.6|4638.8|4632.8|4638.6|4632.6|0
1721388290000|2024-07-19 11:24:50|4638.5|4632.5|4638.8|4632.8|4639.1|4633.1|4638.1|4632.1|4
1721388300000|2024-07-19 11:25:00|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|3
1721388330000|2024-07-19 11:25:30|||||||||1
1721388340000|2024-07-19 11:25:40|4638.8|4632.8|4639.3|4633.3|4639.8|4633.8|4638.8|4632.8|5
1721388360000|2024-07-19 11:26:00|||||||||1
1721388410000|2024-07-19 11:26:50|4639.1|4633.1|4639.3|4633.3|4639.3|4633.3|4639.1|4633.1|0
1721388430000|2024-07-19 11:27:10|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1721388440000|2024-07-19 11:27:20|4639.4|4633.4|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|0
1721388450000|2024-07-19 11:27:30|4639.7|4633.7|4639.5|4633.5|4640|4634|4639.5|4633.5|2
1721388490000|2024-07-19 11:28:10|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4
1721388500000|2024-07-19 11:28:20|4640|4634|4639.6|4633.6|4640|4634|4639.6|4633.6|0
1721388510000|2024-07-19 11:28:30|4639.5|4633.5|4639.5|4633.5|4639.6|4633.6|4639.5|4633.5|1
1721388540000|2024-07-19 11:29:00|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|17
1721388580000|2024-07-19 11:29:40|4638.7|4632.7|4639.5|4633.5|4640.6|4634.6|4638.7|4632.7|85
1721388590000|2024-07-19 11:29:50|4639.4|4633.4|4639.9|4633.9|4639.9|4633.9|4638.9|4632.9|4
1721388610000|2024-07-19 11:30:10|4640|4634|4640.5|4634.5|4640.5|4634.5|4640|4634|2
1721388640000|2024-07-19 11:30:40|4640.4|4634.4|4640.4|4634.4|4640.5|4634.5|4640.4|4634.4|0
1721388660000|2024-07-19 11:31:00|4640.2|4634.2|4639.9|4633.9|4640.2|4634.2|4639.9|4633.9|3
1721388700000|2024-07-19 11:31:40|4639.7|4633.7|4639.6|4633.6|4639.7|4633.7|4639.6|4633.6|0
1721388710000|2024-07-19 11:31:50|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|11
1721388720000|2024-07-19 11:32:00|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|0
1721388730000|2024-07-19 11:32:10|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.2|4633.2|0
1721388760000|2024-07-19 11:32:40|4639.2|4633.2|4639|4633|4639.2|4633.2|4639|4633|1
1721388770000|2024-07-19 11:32:50|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1721388780000|2024-07-19 11:33:00|4639.7|4633.7|4639.6|4633.6|4640.1|4634.1|4639.6|4633.6|13
1721388790000|2024-07-19 11:33:10|4639.7|4633.7|4640.1|4634.1|4640.1|4634.1|4639.7|4633.7|0
1721388800000|2024-07-19 11:33:20|4640.2|4634.2|4640.2|4634.2|4640.4|4634.4|4640.2|4634.2|4
1721388810000|2024-07-19 11:33:30|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|0
1721388840000|2024-07-19 11:34:00|4639.5|4633.5|4639.6|4633.6|4639.6|4633.6|4639.5|4633.5|2
1721388850000|2024-07-19 11:34:10|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|0
1721388860000|2024-07-19 11:34:20|4639.6|4633.6|4639.5|4633.5|4639.6|4633.6|4639.5|4633.5|0
1721388870000|2024-07-19 11:34:30|4639.7|4633.7|4639.6|4633.6|4639.7|4633.7|4639.6|4633.6|2
1721388880000|2024-07-19 11:34:40|4639.5|4633.5|4639.4|4633.4|4639.5|4633.5|4639|4633|0
1721388890000|2024-07-19 11:34:50|4639.5|4633.5|4639.4|4633.4|4639.5|4633.5|4639.4|4633.4|0
1721388910000|2024-07-19 11:35:10|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|0
1721388930000|2024-07-19 11:35:30|4639.2|4633.2|4639|4633|4639.2|4633.2|4639|4633|0
1721389000000|2024-07-19 11:36:40|4638.8|4632.8|4639|4633|4639|4633|4638.8|4632.8|0
1721389010000|2024-07-19 11:36:50|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1721389020000|2024-07-19 11:37:00|4639|4633|4639|4633|4639|4633|4639|4633|0
1721389030000|2024-07-19 11:37:10|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|1
1721389040000|2024-07-19 11:37:20|4639|4633|4639.1|4633.1|4639.1|4633.1|4639|4633|0
1721389050000|2024-07-19 11:37:30|4639|4633|4639.6|4633.6|4639.6|4633.6|4639|4633|1
1721389060000|2024-07-19 11:37:40|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|0
1721389080000|2024-07-19 11:38:00|4639.3|4633.3|4639.5|4633.5|4639.6|4633.6|4639.3|4633.3|0
1721389090000|2024-07-19 11:38:10|4639.6|4633.6|4639|4633|4639.6|4633.6|4639|4633|0
1721389100000|2024-07-19 11:38:20|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|0
1721389110000|2024-07-19 11:38:30|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|0
1721389120000|2024-07-19 11:38:40|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|0
1721389170000|2024-07-19 11:39:30|4638.5|4632.5|4638.8|4632.8|4638.8|4632.8|4638.3|4632.3|139
1721389190000|2024-07-19 11:39:50|4639.2|4633.2|4639.3|4633.3|4639.3|4633.3|4638.8|4632.8|2
1721389200000|2024-07-19 11:40:00|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|0
1721389220000|2024-07-19 11:40:20|4639.5|4633.5|4639.6|4633.6|4639.8|4633.8|4639.3|4633.3|11
1721389230000|2024-07-19 11:40:30|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|0
1721389240000|2024-07-19 11:40:40|4639.6|4633.6|4640.8|4634.8|4640.8|4634.8|4639.6|4633.6|17
1721389250000|2024-07-19 11:40:50|4641|4635|4641|4635|4641|4635|4641|4635|0
1721389280000|2024-07-19 11:41:20|4640.8|4634.8|4640|4634|4640.8|4634.8|4639.8|4633.8|0
1721389290000|2024-07-19 11:41:30|4639.8|4633.8|4640|4634|4640|4634|4639.8|4633.8|0
1721389320000|2024-07-19 11:42:00|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|0
1721389330000|2024-07-19 11:42:10|4641|4635|4641|4635|4641|4635|4641|4635|5
1721389360000|2024-07-19 11:42:40|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|0
1721389380000|2024-07-19 11:43:00|4642.5|4636.5|4642.3|4636.3|4642.5|4636.5|4642.3|4636.3|3
1721389400000|2024-07-19 11:43:20|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|0
1721389410000|2024-07-19 11:43:30|4642.3|4636.3|4642.5|4636.5|4642.5|4636.5|4642.3|4636.3|2
1721389420000|2024-07-19 11:43:40|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4
1721389430000|2024-07-19 11:43:50|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|0
1721389440000|2024-07-19 11:44:00|4643.2|4637.2|4642.7|4636.7|4643.2|4637.2|4642.7|4636.7|9
1721389450000|2024-07-19 11:44:10|4642.8|4636.8|4643.2|4637.2|4643.2|4637.2|4642.8|4636.8|0
1721389490000|2024-07-19 11:44:50|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642.3|4636.3|80
1721389500000|2024-07-19 11:45:00|4642|4636|4642|4636|4642|4636|4642|4636|1
1721389510000|2024-07-19 11:45:10|4642.1|4636.1|4642.5|4636.5|4642.5|4636.5|4642.1|4636.1|0
1721389520000|2024-07-19 11:45:20|||||||||10
1721389540000|2024-07-19 11:45:40|||||||||1
1721389550000|2024-07-19 11:45:50|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|21
1721389560000|2024-07-19 11:46:00|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|19
1721389570000|2024-07-19 11:46:10|4649.8|4643.8|4651.5|4645.5|4651.5|4645.5|4649.7|4643.7|8
1721389580000|2024-07-19 11:46:20|4650.6|4644.6|4654.7|4648.7|4654.7|4648.7|4650.6|4644.6|22
1721389590000|2024-07-19 11:46:30|4656.2|4650.2|4656.6|4650.6|4656.6|4650.6|4656.1|4650.1|13
1721389600000|2024-07-19 11:46:40|4657.6|4651.6|4658.2|4652.2|4658.2|4652.2|4657.6|4651.6|7
1721389610000|2024-07-19 11:46:50|4658.1|4652.1|4657.7|4651.7|4658.1|4652.1|4657.7|4651.7|0
1721389620000|2024-07-19 11:47:00|4658.1|4652.1|4656.3|4650.3|4658.2|4652.2|4655.8|4649.8|16
1721389630000|2024-07-19 11:47:10|4656|4650|4656.3|4650.3|4656.3|4650.3|4655.8|4649.8|34
1721389640000|2024-07-19 11:47:20|4656.5|4650.5|4656.3|4650.3|4657|4651|4656.3|4650.3|1
1721389650000|2024-07-19 11:47:30|4655.7|4649.7|4655.3|4649.3|4655.7|4649.7|4655.3|4649.3|0
1721389660000|2024-07-19 11:47:40|4655|4649|4654|4648|4655|4649|4654|4648|15
1721389680000|2024-07-19 11:48:00|4653.8|4647.8|4653.3|4647.3|4653.8|4647.8|4653|4647|27
1721389710000|2024-07-19 11:48:30|4652.8|4646.8|4652.3|4646.3|4652.8|4646.8|4652.3|4646.3|5
1721389720000|2024-07-19 11:48:40|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|43
1721389740000|2024-07-19 11:49:00|||||||||3
1721389770000|2024-07-19 11:49:30|4652|4646|4653.3|4647.3|4653.3|4647.3|4652|4646|1
1721389790000|2024-07-19 11:49:50|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|0
1721389800000|2024-07-19 11:50:00|4652.5|4646.5|4652.8|4646.8|4652.8|4646.8|4652.5|4646.5|1
1721389810000|2024-07-19 11:50:10|||||||||50
1721389820000|2024-07-19 11:50:20|4652.3|4646.3|4651.8|4645.8|4652.3|4646.3|4651.8|4645.8|7
1721389830000|2024-07-19 11:50:30|4651.7|4645.7|4650.8|4644.8|4651.7|4645.7|4650.8|4644.8|0
1721389860000|2024-07-19 11:51:00|4650.3|4644.3|4649.9|4643.9|4650.3|4644.3|4649.9|4643.9|0
1721389870000|2024-07-19 11:51:10|4649.8|4643.8|4649.7|4643.7|4649.8|4643.8|4649.7|4643.7|112
1721389880000|2024-07-19 11:51:20|4649.8|4643.8|4650.1|4644.1|4650.2|4644.2|4649.7|4643.7|0
1721389900000|2024-07-19 11:51:40|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721389980000|2024-07-19 11:53:00|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|3
1721390000000|2024-07-19 11:53:20|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|22
1721390010000|2024-07-19 11:53:30|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|1
1721390020000|2024-07-19 11:53:40|4649.9|4643.9|4650.1|4644.1|4650.1|4644.1|4649.9|4643.9|0
1721390050000|2024-07-19 11:54:10|4649.9|4643.9|4649.8|4643.8|4649.9|4643.9|4649.8|4643.8|0
1721390060000|2024-07-19 11:54:20|4649.9|4643.9|4649.4|4643.4|4649.9|4643.9|4649.4|4643.4|0
1721390070000|2024-07-19 11:54:30|4649.3|4643.3|4649.4|4643.4|4649.6|4643.6|4649.3|4643.3|2
1721390080000|2024-07-19 11:54:40|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|0
1721390090000|2024-07-19 11:54:50|4651.1|4645.1|4650.1|4644.1|4651.1|4645.1|4650.1|4644.1|3
1721390110000|2024-07-19 11:55:10|4650.2|4644.2|4650.6|4644.6|4651.1|4645.1|4650.2|4644.2|0
1721390120000|2024-07-19 11:55:20|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|0
1721390150000|2024-07-19 11:55:50|4650.2|4644.2|4650.1|4644.1|4650.7|4644.7|4650.1|4644.1|1
1721390170000|2024-07-19 11:56:10|4650.2|4644.2|4650.1|4644.1|4650.7|4644.7|4650.1|4644.1|3
1721390180000|2024-07-19 11:56:20|4650.2|4644.2|4650.1|4644.1|4650.3|4644.3|4650.1|4644.1|1
1721390190000|2024-07-19 11:56:30|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|0
1721390200000|2024-07-19 11:56:40|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|12
1721390210000|2024-07-19 11:56:50|4649.7|4643.7|4650.7|4644.7|4651.1|4645.1|4649.7|4643.7|6
1721390220000|2024-07-19 11:57:00|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|4651.1|4645.1|0
1721390230000|2024-07-19 11:57:10|4651.7|4645.7|4652.1|4646.1|4652.1|4646.1|4651.7|4645.7|0
1721390240000|2024-07-19 11:57:20|4652.2|4646.2|4652.1|4646.1|4653.1|4647.1|4651.2|4645.2|1
1721390250000|2024-07-19 11:57:30|4653.2|4647.2|4652.7|4646.7|4653.2|4647.2|4652.7|4646.7|8
1721390280000|2024-07-19 11:58:00|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|0
1721390300000|2024-07-19 11:58:20|4653.2|4647.2|4652.6|4646.6|4653.2|4647.2|4652.6|4646.6|0
1721390320000|2024-07-19 11:58:40|4652.7|4646.7|4653.1|4647.1|4653.1|4647.1|4652.7|4646.7|0
1721390330000|2024-07-19 11:58:50|4653|4647|4653|4647|4653|4647|4653|4647|0
1721390340000|2024-07-19 11:59:00|||||||||1
1721390360000|2024-07-19 11:59:20|4652.7|4646.7|4652.5|4646.5|4652.7|4646.7|4652.5|4646.5|0
1721390380000|2024-07-19 11:59:40|||||||||9
1721390390000|2024-07-19 11:59:50|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|1
1721390400000|2024-07-19 12:00:00|4653|4647|4653|4647|4653|4647|4653|4647|0
1721390410000|2024-07-19 12:00:10|4653.3|4647.3|4653.5|4647.5|4653.5|4647.5|4653|4647|1
1721390420000|2024-07-19 12:00:20|4653.9|4647.9|4656.8|4650.8|4656.8|4650.8|4653.9|4647.9|15
1721390430000|2024-07-19 12:00:30|4656|4650|4656|4650|4656|4650|4656|4650|0
1721390460000|2024-07-19 12:01:00|4655|4649|4655.2|4649.2|4655.2|4649.2|4654.5|4648.5|3
1721390470000|2024-07-19 12:01:10|4655.5|4649.5|4656.5|4650.5|4657.4|4651.4|4655.5|4649.5|34
1721390480000|2024-07-19 12:01:20|4657.5|4651.5|4657.4|4651.4|4657.5|4651.5|4657.2|4651.2|1
1721390490000|2024-07-19 12:01:30|4657|4651|4656.7|4650.7|4657|4651|4656.3|4650.3|0
1721390500000|2024-07-19 12:01:40|4657|4651|4657|4651|4657|4651|4656.7|4650.7|0
1721390510000|2024-07-19 12:01:50|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|0
1721390520000|2024-07-19 12:02:00|4656.5|4650.5|4656.7|4650.7|4656.7|4650.7|4656.5|4650.5|0
1721390530000|2024-07-19 12:02:10|4656.5|4650.5|4656.4|4650.4|4656.5|4650.5|4656.4|4650.4|0
1721390550000|2024-07-19 12:02:30|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|0
1721390560000|2024-07-19 12:02:40|4655.3|4649.3|4657|4651|4657.2|4651.2|4655.3|4649.3|2
1721390570000|2024-07-19 12:02:50|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|0
1721390580000|2024-07-19 12:03:00|4657.5|4651.5|4657.4|4651.4|4657.9|4651.9|4657.4|4651.4|3
1721390590000|2024-07-19 12:03:10|4657.9|4651.9|4658|4652|4658|4652|4657.9|4651.9|2
1721390610000|2024-07-19 12:03:30|4657.9|4651.9|4657.7|4651.7|4657.9|4651.9|4657.7|4651.7|0
1721390620000|2024-07-19 12:03:40|4658|4652|4658|4652|4658|4652|4658|4652|0
1721390630000|2024-07-19 12:03:50|4658.2|4652.2|4658.5|4652.5|4658.5|4652.5|4658.2|4652.2|0
1721390640000|2024-07-19 12:04:00|4658|4652|4658|4652|4658.7|4652.7|4658|4652|2
1721390650000|2024-07-19 12:04:10|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|0
1721390660000|2024-07-19 12:04:20|4657.5|4651.5|4657|4651|4657.5|4651.5|4657|4651|0
1721390670000|2024-07-19 12:04:30|4657.2|4651.2|4657|4651|4657.2|4651.2|4657|4651|0
1721390680000|2024-07-19 12:04:40|||||||||1
1721390690000|2024-07-19 12:04:50|4656.7|4650.7|4658.5|4652.5|4659|4653|4656.7|4650.7|1
1721390700000|2024-07-19 12:05:00|4659|4653|4657.5|4651.5|4659|4653|4657.5|4651.5|0
1721390710000|2024-07-19 12:05:10|4657.9|4651.9|4658|4652|4658|4652|4657.9|4651.9|0
1721390720000|2024-07-19 12:05:20|4658.2|4652.2|4658|4652|4658.2|4652.2|4657.7|4651.7|0
1721390730000|2024-07-19 12:05:30|4657.9|4651.9|4657|4651|4657.9|4651.9|4657|4651|0
1721390740000|2024-07-19 12:05:40|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|0
1721390750000|2024-07-19 12:05:50|4657|4651|4657.2|4651.2|4657.2|4651.2|4657|4651|0
1721390760000|2024-07-19 12:06:00|4657.3|4651.3|4658.5|4652.5|4658.5|4652.5|4657.3|4651.3|0
1721390770000|2024-07-19 12:06:10|4658.2|4652.2|4658|4652|4658.2|4652.2|4658|4652|0
1721390790000|2024-07-19 12:06:30|4658.4|4652.4|4657.4|4651.4|4659.8|4653.8|4657.3|4651.3|9
1721390800000|2024-07-19 12:06:40|4658.3|4652.3|4658.3|4652.3|4659|4653|4657.9|4651.9|0
1721390820000|2024-07-19 12:07:00|4659.3|4653.3|4657.3|4651.3|4659.3|4653.3|4657.3|4651.3|0
1721390830000|2024-07-19 12:07:10|4657.7|4651.7|4659.2|4653.2|4659.3|4653.3|4657.7|4651.7|1
1721390840000|2024-07-19 12:07:20|4659|4653|4658.5|4652.5|4659|4653|4658.5|4652.5|0
1721390850000|2024-07-19 12:07:30|4658.3|4652.3|4658.9|4652.9|4658.9|4652.9|4658.3|4652.3|3
1721390860000|2024-07-19 12:07:40|4659.3|4653.3|4658.7|4652.7|4659.3|4653.3|4658.7|4652.7|0
1721390870000|2024-07-19 12:07:50|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|2
1721390880000|2024-07-19 12:08:00|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|0
1721390890000|2024-07-19 12:08:10|4657.9|4651.9|4657.7|4651.7|4657.9|4651.9|4657.7|4651.7|0
1721390910000|2024-07-19 12:08:30|4657.3|4651.3|4657.3|4651.3|4657.7|4651.7|4656.7|4650.7|1
1721390920000|2024-07-19 12:08:40|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|0
1721390940000|2024-07-19 12:09:00|4657.3|4651.3|4657.2|4651.2|4657.3|4651.3|4657.2|4651.2|0
1721390950000|2024-07-19 12:09:10|4657|4651|4657|4651|4657|4651|4657|4651|0
1721390970000|2024-07-19 12:09:30|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|0
1721390990000|2024-07-19 12:09:50|4656.8|4650.8|4657.3|4651.3|4657.3|4651.3|4656.8|4650.8|1
1721391000000|2024-07-19 12:10:00|4657.2|4651.2|4657.3|4651.3|4657.3|4651.3|4657|4651|0
1721391020000|2024-07-19 12:10:20|4657.2|4651.2|4657.3|4651.3|4657.3|4651.3|4657.2|4651.2|0
1721391030000|2024-07-19 12:10:30|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|0
1721391040000|2024-07-19 12:10:40|4657.3|4651.3|4658|4652|4658|4652|4657.2|4651.2|0
1721391050000|2024-07-19 12:10:50|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|4657.7|4651.7|0
1721391060000|2024-07-19 12:11:00|4657.3|4651.3|4657.2|4651.2|4657.3|4651.3|4657.2|4651.2|0
1721391090000|2024-07-19 12:11:30|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|1
1721391100000|2024-07-19 12:11:40|||||||||3
1721391110000|2024-07-19 12:11:50|4656.2|4650.2|4655.8|4649.8|4656.2|4650.2|4655.8|4649.8|0
1721391120000|2024-07-19 12:12:00|4656.2|4650.2|4656.2|4650.2|4656.5|4650.5|4656.2|4650.2|4
1721391140000|2024-07-19 12:12:20|4657|4651|4656.7|4650.7|4657|4651|4656.7|4650.7|1
1721391150000|2024-07-19 12:12:30|4657|4651|4657|4651|4657|4651|4657|4651|0
1721391160000|2024-07-19 12:12:40|4656.7|4650.7|4656.3|4650.3|4657|4651|4656.3|4650.3|0
1721391170000|2024-07-19 12:12:50|4656.7|4650.7|4656.2|4650.2|4656.7|4650.7|4656.2|4650.2|0
1721391180000|2024-07-19 12:13:00|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|0
1721391190000|2024-07-19 12:13:10|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|0
1721391200000|2024-07-19 12:13:20|4656.8|4650.8|4657.2|4651.2|4658.7|4652.7|4656.8|4650.8|1
1721391210000|2024-07-19 12:13:30|4657.3|4651.3|4657|4651|4657.3|4651.3|4657|4651|0
1721391220000|2024-07-19 12:13:40|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|4657.2|4651.2|0
1721391230000|2024-07-19 12:13:50|4659.3|4653.3|4658.7|4652.7|4659.3|4653.3|4658.7|4652.7|5
1721391240000|2024-07-19 12:14:00|4658.4|4652.4|4657.7|4651.7|4658.4|4652.4|4657.3|4651.3|1
1721391250000|2024-07-19 12:14:10|4657.4|4651.4|4658.5|4652.5|4658.5|4652.5|4656.5|4650.5|7
1721391280000|2024-07-19 12:14:40|4657.4|4651.4|4657.5|4651.5|4657.5|4651.5|4656.3|4650.3|15
1721391290000|2024-07-19 12:14:50|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|0
1721391300000|2024-07-19 12:15:00|||||||||3
1721391310000|2024-07-19 12:15:10|4657.5|4651.5|4657.6|4651.6|4657.6|4651.6|4657.5|4651.5|0
1721391320000|2024-07-19 12:15:20|4657.5|4651.5|4656|4650|4657.5|4651.5|4656|4650|9
1721391330000|2024-07-19 12:15:30|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|1
1721391340000|2024-07-19 12:15:40|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|20
1721391350000|2024-07-19 12:15:50|||||||||1
1721391360000|2024-07-19 12:16:00|4658.6|4652.6|4661.6|4655.6|4661.6|4655.6|4658.6|4652.6|8
1721391370000|2024-07-19 12:16:10|4661.3|4655.3|4661.1|4655.1|4661.3|4655.3|4661.1|4655.1|0
1721391380000|2024-07-19 12:16:20|4661.8|4655.8|4662|4656|4662|4656|4661.5|4655.5|27
1721391390000|2024-07-19 12:16:30|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|0
1721391400000|2024-07-19 12:16:40|4661.1|4655.1|4662|4656|4662|4656|4661.1|4655.1|1
1721391410000|2024-07-19 12:16:50|4661.9|4655.9|4661|4655|4661.9|4655.9|4661|4655|0
1721391430000|2024-07-19 12:17:10|4661.3|4655.3|4661.6|4655.6|4661.6|4655.6|4661.3|4655.3|1
1721391450000|2024-07-19 12:17:30|4662|4656|4663.6|4657.6|4663.6|4657.6|4662|4656|5
1721391460000|2024-07-19 12:17:40|4664|4658|4664|4658|4664|4658|4664|4658|0
1721391470000|2024-07-19 12:17:50|||||||||1
1721391480000|2024-07-19 12:18:00|4663.6|4657.6|4664|4658|4664.5|4658.5|4663.6|4657.6|16
1721391510000|2024-07-19 12:18:30|4665.5|4659.5|4666.3|4660.3|4666.3|4660.3|4665.5|4659.5|16
1721391520000|2024-07-19 12:18:40|||||||||15
1721391530000|2024-07-19 12:18:50|4666|4660|4666|4660|4666|4660|4666|4660|20
1721391540000|2024-07-19 12:19:00|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1721391550000|2024-07-19 12:19:10|4666|4660|4665.3|4659.3|4666|4660|4665.3|4659.3|0
1721391560000|2024-07-19 12:19:20|4665|4659|4665|4659|4665|4659|4665|4659|0
1721391570000|2024-07-19 12:19:30|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|0
1721391590000|2024-07-19 12:19:50|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|0
1721391600000|2024-07-19 12:20:00|4665.5|4659.5|4664.6|4658.6|4666.5|4660.5|4664.6|4658.6|2
1721391610000|2024-07-19 12:20:10|4664.5|4658.5|4665.6|4659.6|4665.6|4659.6|4664.5|4658.5|3
1721391620000|2024-07-19 12:20:20|4665.5|4659.5|4666|4660|4666|4660|4665.5|4659.5|0
1721391640000|2024-07-19 12:20:40|4665|4659|4664.5|4658.5|4665|4659|4664.5|4658.5|30
1721391650000|2024-07-19 12:20:50|4664.6|4658.6|4664.5|4658.5|4664.6|4658.6|4664.5|4658.5|1
1721391660000|2024-07-19 12:21:00|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|1
1721391670000|2024-07-19 12:21:10|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|4664.4|4658.4|1
1721391680000|2024-07-19 12:21:20|4664|4658|4663.6|4657.6|4664|4658|4663.6|4657.6|0
1721391760000|2024-07-19 12:22:40|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|0
1721391770000|2024-07-19 12:22:50|4663.6|4657.6|4665|4659|4665|4659|4663.6|4657.6|0
1721391780000|2024-07-19 12:23:00|4665.1|4659.1|4665|4659|4665.1|4659.1|4665|4659|0
1721391790000|2024-07-19 12:23:10|4665.1|4659.1|4665|4659|4665.1|4659.1|4665|4659|0
1721391800000|2024-07-19 12:23:20|4665.3|4659.3|4665|4659|4666|4660|4664.9|4658.9|0
1721391830000|2024-07-19 12:23:50|4664.9|4658.9|4664.1|4658.1|4664.9|4658.9|4664.1|4658.1|0
1721391840000|2024-07-19 12:24:00|4664|4658|4663|4657|4664|4658|4663|4657|0
1721391850000|2024-07-19 12:24:10|4663.1|4657.1|4662.6|4656.6|4663.6|4657.6|4662.6|4656.6|1
1721391860000|2024-07-19 12:24:20|4662.8|4656.8|4663.5|4657.5|4663.5|4657.5|4662.8|4656.8|0
1721391880000|2024-07-19 12:24:40|4663|4657|4663|4657|4663|4657|4663|4657|0
1721391890000|2024-07-19 12:24:50|4663.1|4657.1|4664|4658|4664|4658|4663.1|4657.1|1
1721391910000|2024-07-19 12:25:10|4663.6|4657.6|4663.3|4657.3|4663.6|4657.6|4663.3|4657.3|0
1721391930000|2024-07-19 12:25:30|4663.6|4657.6|4664|4658|4664|4658|4663.6|4657.6|0
1721391950000|2024-07-19 12:25:50|4663.6|4657.6|4663.9|4657.9|4664.3|4658.3|4663.6|4657.6|24
1721391970000|2024-07-19 12:26:10|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|0
1721391980000|2024-07-19 12:26:20|4664.6|4658.6|4663.9|4657.9|4664.6|4658.6|4663.9|4657.9|0
1721392000000|2024-07-19 12:26:40|4663.3|4657.3|4663.3|4657.3|4663.4|4657.4|4663.3|4657.3|0
1721392010000|2024-07-19 12:26:50|4662.8|4656.8|4663.3|4657.3|4663.3|4657.3|4662.8|4656.8|0
1721392020000|2024-07-19 12:27:00|4663|4657|4663.3|4657.3|4663.3|4657.3|4663|4657|21
1721392030000|2024-07-19 12:27:10|4662.9|4656.9|4662.6|4656.6|4662.9|4656.9|4662.6|4656.6|0
1721392040000|2024-07-19 12:27:20|4662.9|4656.9|4663.3|4657.3|4663.6|4657.6|4662.9|4656.9|0
1721392060000|2024-07-19 12:27:40|4663|4657|4663.3|4657.3|4663.3|4657.3|4663|4657|0
1721392080000|2024-07-19 12:28:00|4663.1|4657.1|4662.6|4656.6|4663.1|4657.1|4662.6|4656.6|0
1721392090000|2024-07-19 12:28:10|4662.8|4656.8|4662.9|4656.9|4662.9|4656.9|4662.8|4656.8|0
1721392100000|2024-07-19 12:28:20|4662.8|4656.8|4662.6|4656.6|4662.8|4656.8|4662.6|4656.6|0
1721392140000|2024-07-19 12:29:00|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1721392180000|2024-07-19 12:29:40|4662.2|4656.2|4661.6|4655.6|4662.2|4656.2|4661.6|4655.6|0
1721392190000|2024-07-19 12:29:50|4661.4|4655.4|4661.5|4655.5|4661.5|4655.5|4661.4|4655.4|10
1721392200000|2024-07-19 12:30:00|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|1
1721392210000|2024-07-19 12:30:10|4661.6|4655.6|4658|4652|4661.6|4655.6|4658|4652|21
1721392220000|2024-07-19 12:30:20|4657.4|4651.4|4656.1|4650.1|4657.4|4651.4|4656.1|4650.1|0
1721392230000|2024-07-19 12:30:30|4655.6|4649.6|4656|4650|4656|4650|4655.2|4649.2|0
1721392240000|2024-07-19 12:30:40|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.2|4649.2|0
1721392260000|2024-07-19 12:31:00|4655.9|4649.9|4656|4650|4656.1|4650.1|4655.9|4649.9|0
1721392270000|2024-07-19 12:31:10|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|0
1721392280000|2024-07-19 12:31:20|4655.5|4649.5|4655.2|4649.2|4655.5|4649.5|4655.2|4649.2|0
1721392300000|2024-07-19 12:31:40|4655.6|4649.6|4655.2|4649.2|4655.6|4649.6|4655.2|4649.2|14
1721392310000|2024-07-19 12:31:50|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1721392320000|2024-07-19 12:32:00|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|0
1721392330000|2024-07-19 12:32:10|4655.1|4649.1|4655.2|4649.2|4655.2|4649.2|4655.1|4649.1|0
1721392340000|2024-07-19 12:32:20|4655.1|4649.1|4654.7|4648.7|4655.2|4649.2|4654.7|4648.7|0
1721392350000|2024-07-19 12:32:30|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|6
1721392380000|2024-07-19 12:33:00|4655.1|4649.1|4655.1|4649.1|4655.6|4649.6|4655.1|4649.1|11
1721392390000|2024-07-19 12:33:10|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|0
1721392410000|2024-07-19 12:33:30|||||||||9
1721392430000|2024-07-19 12:33:50|4655|4649|4655.7|4649.7|4655.7|4649.7|4655|4649|2
1721392440000|2024-07-19 12:34:00|4656.2|4650.2|4657.2|4651.2|4657.2|4651.2|4656.2|4650.2|0
1721392450000|2024-07-19 12:34:10|4657.4|4651.4|4657.2|4651.2|4658.2|4652.2|4657.2|4651.2|1
1721392460000|2024-07-19 12:34:20|4656.6|4650.6|4656.7|4650.7|4657|4651|4656.2|4650.2|0
1721392470000|2024-07-19 12:34:30|4656.6|4650.6|4656.2|4650.2|4656.7|4650.7|4656.2|4650.2|0
1721392480000|2024-07-19 12:34:40|4656.4|4650.4|4656.6|4650.6|4657|4651|4656.2|4650.2|1
1721392490000|2024-07-19 12:34:50|4657.2|4651.2|4657.1|4651.1|4657.2|4651.2|4657.1|4651.1|0
1721392500000|2024-07-19 12:35:00|4657.2|4651.2|4656.6|4650.6|4657.2|4651.2|4656.6|4650.6|0
1721392510000|2024-07-19 12:35:10|4656.7|4650.7|4657|4651|4657.1|4651.1|4656.7|4650.7|0
1721392520000|2024-07-19 12:35:20|4657.1|4651.1|4657.2|4651.2|4657.2|4651.2|4657.1|4651.1|0
1721392530000|2024-07-19 12:35:30|4657.1|4651.1|4656.1|4650.1|4657.1|4651.1|4656.1|4650.1|1
1721392550000|2024-07-19 12:35:50|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|0
1721392570000|2024-07-19 12:36:10|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|0
1721392590000|2024-07-19 12:36:30|4655.6|4649.6|4654.6|4648.6|4655.6|4649.6|4654.6|4648.6|10
1721392600000|2024-07-19 12:36:40|4655|4649|4654.1|4648.1|4655|4649|4654.1|4648.1|0
1721392610000|2024-07-19 12:36:50|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|3
1721392620000|2024-07-19 12:37:00|4653.4|4647.4|4653|4647|4653.4|4647.4|4653|4647|0
1721392660000|2024-07-19 12:37:40|4653.1|4647.1|4653.4|4647.4|4653.5|4647.5|4653.1|4647.1|0
1721392690000|2024-07-19 12:38:10|4653|4647|4652.4|4646.4|4653|4647|4652.2|4646.2|34
1721392700000|2024-07-19 12:38:20|4652.2|4646.2|4652.1|4646.1|4652.5|4646.5|4652.1|4646.1|0
1721392710000|2024-07-19 12:38:30|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|4651.4|4645.4|0
1721392720000|2024-07-19 12:38:40|4651.1|4645.1|4650.4|4644.4|4651.1|4645.1|4650.4|4644.4|3
1721392730000|2024-07-19 12:38:50|4650.9|4644.9|4653.2|4647.2|4653.4|4647.4|4650.9|4644.9|0
1721392740000|2024-07-19 12:39:00|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|0
1721392750000|2024-07-19 12:39:10|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|0
1721392780000|2024-07-19 12:39:40|4652.7|4646.7|4653.2|4647.2|4653.2|4647.2|4652.7|4646.7|0
1721392790000|2024-07-19 12:39:50|4653.4|4647.4|4654.5|4648.5|4654.5|4648.5|4653.4|4647.4|0
1721392810000|2024-07-19 12:40:10|4655|4649|4654.9|4648.9|4655|4649|4654.9|4648.9|1
1721392820000|2024-07-19 12:40:20|4654.2|4648.2|4654.5|4648.5|4654.5|4648.5|4654.2|4648.2|0
1721392830000|2024-07-19 12:40:30|4655|4649|4655|4649|4655|4649|4654.9|4648.9|0
1721392840000|2024-07-19 12:40:40|4654.9|4648.9|4654.5|4648.5|4655|4649|4654.5|4648.5|1
1721392850000|2024-07-19 12:40:50|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|0
1721392860000|2024-07-19 12:41:00|4655.2|4649.2|4654.9|4648.9|4655.2|4649.2|4654.9|4648.9|0
1721392870000|2024-07-19 12:41:10|4654.7|4648.7|4654.9|4648.9|4654.9|4648.9|4654.7|4648.7|0
1721392880000|2024-07-19 12:41:20|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|0
1721392890000|2024-07-19 12:41:30|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.7|4648.7|0
1721392900000|2024-07-19 12:41:40|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|0
1721392920000|2024-07-19 12:42:00|4655.4|4649.4|4655.2|4649.2|4655.4|4649.4|4655.2|4649.2|0
1721392930000|2024-07-19 12:42:10|4655.4|4649.4|4653.6|4647.6|4655.4|4649.4|4653.4|4647.4|14
1721392940000|2024-07-19 12:42:20|4653.2|4647.2|4654.4|4648.4|4654.4|4648.4|4653.2|4647.2|2
1721392950000|2024-07-19 12:42:30|4654.7|4648.7|4654.4|4648.4|4655.1|4649.1|4654.4|4648.4|0
1721392960000|2024-07-19 12:42:40|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1721392980000|2024-07-19 12:43:00|4655.2|4649.2|4654.2|4648.2|4655.2|4649.2|4653.9|4647.9|0
1721392990000|2024-07-19 12:43:10|4654.4|4648.4|4654.6|4648.6|4654.7|4648.7|4654.4|4648.4|0
1721393000000|2024-07-19 12:43:20|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|0
1721393010000|2024-07-19 12:43:30|4654.5|4648.5|4654.2|4648.2|4654.5|4648.5|4654.1|4648.1|1
1721393020000|2024-07-19 12:43:40|4654.6|4648.6|4654|4648|4654.6|4648.6|4654|4648|4
1721393030000|2024-07-19 12:43:50|4654.1|4648.1|4652.6|4646.6|4654.1|4648.1|4652.5|4646.5|42
1721393040000|2024-07-19 12:44:00|4652|4646|4652|4646|4652.1|4646.1|4652|4646|0
1721393050000|2024-07-19 12:44:10|4652.1|4646.1|4653.5|4647.5|4653.5|4647.5|4652|4646|2
1721393060000|2024-07-19 12:44:20|4652.7|4646.7|4653.5|4647.5|4653.5|4647.5|4652.7|4646.7|0
1721393070000|2024-07-19 12:44:30|4653.1|4647.1|4652.1|4646.1|4653.1|4647.1|4652|4646|1
1721393080000|2024-07-19 12:44:40|4651.5|4645.5|4652.5|4646.5|4652.8|4646.8|4651.5|4645.5|0
1721395800000|2024-07-19 13:30:00|4649.4|4643.4|4645.3|4639.3|4649.4|4643.4|4640.9|4634.9|62
1721395810000|2024-07-19 13:30:10|4643.5|4637.5|4640.1|4634.1|4647|4641|4640.1|4634.1|27
1721395820000|2024-07-19 13:30:20|4640.5|4634.5|4642.1|4636.1|4642.6|4636.6|4640.1|4634.1|33
1721395830000|2024-07-19 13:30:30|4642.3|4636.3|4635.6|4629.6|4642.6|4636.6|4635.6|4629.6|31
1721395840000|2024-07-19 13:30:40|4634.6|4628.6|4646.6|4640.6|4646.6|4640.6|4632.6|4626.6|20
1721395850000|2024-07-19 13:30:50|4645.3|4639.3|4647.9|4641.9|4648.4|4642.4|4645.3|4639.3|29
1721395860000|2024-07-19 13:31:00|4647.8|4641.8|4644.8|4638.8|4647.9|4641.9|4644.8|4638.8|5
1721395870000|2024-07-19 13:31:10|4644.4|4638.4|4643.1|4637.1|4645.3|4639.3|4642.1|4636.1|44
1721395880000|2024-07-19 13:31:20|4643.6|4637.6|4644|4638|4645.6|4639.6|4643.6|4637.6|2
1721395890000|2024-07-19 13:31:30|4643.6|4637.6|4643.4|4637.4|4644.1|4638.1|4640.4|4634.4|68
1721395900000|2024-07-19 13:31:40|4643.2|4637.2|4640.7|4634.7|4643.6|4637.6|4640.4|4634.4|30
1721395910000|2024-07-19 13:31:50|4641.2|4635.2|4637.1|4631.1|4641.2|4635.2|4636.4|4630.4|33
1721395920000|2024-07-19 13:32:00|4637.2|4631.2|4647.6|4641.6|4649|4643|4637.2|4631.2|40
1721395930000|2024-07-19 13:32:10|4646.9|4640.9|4647.1|4641.1|4647.2|4641.2|4645.4|4639.4|1
1721395940000|2024-07-19 13:32:20|4647.2|4641.2|4649.1|4643.1|4650.1|4644.1|4647.1|4641.1|0
1721395950000|2024-07-19 13:32:30|4648.7|4642.7|4652.1|4646.1|4652.1|4646.1|4648.7|4642.7|1
1721395960000|2024-07-19 13:32:40|4651.7|4645.7|4652.1|4646.1|4652.1|4646.1|4651.1|4645.1|1
1721395970000|2024-07-19 13:32:50|4652|4646|4652.1|4646.1|4654.1|4648.1|4650.1|4644.1|1
1721395980000|2024-07-19 13:33:00|4652.2|4646.2|4649.5|4643.5|4653.1|4647.1|4649.5|4643.5|17
1721395990000|2024-07-19 13:33:10|4649|4643|4650.1|4644.1|4650.9|4644.9|4649|4643|17
1721396000000|2024-07-19 13:33:20|4650|4644|4646.1|4640.1|4650|4644|4646.1|4640.1|0
1721396010000|2024-07-19 13:33:30|4645.9|4639.9|4643.1|4637.1|4646|4640|4643.1|4637.1|11
1721396020000|2024-07-19 13:33:40|4643|4637|4643.2|4637.2|4643.2|4637.2|4642.6|4636.6|32
1721396030000|2024-07-19 13:33:50|4643.4|4637.4|4645.4|4639.4|4646.4|4640.4|4643.4|4637.4|4
1721396040000|2024-07-19 13:34:00|4646.4|4640.4|4643.1|4637.1|4646.4|4640.4|4642.5|4636.5|11
1721396050000|2024-07-19 13:34:10|4643.2|4637.2|4643.6|4637.6|4645.6|4639.6|4643.1|4637.1|0
1721396060000|2024-07-19 13:34:20|4644.1|4638.1|4643.1|4637.1|4644.1|4638.1|4643.1|4637.1|3
1721396070000|2024-07-19 13:34:30|4643|4637|4640.1|4634.1|4643.1|4637.1|4640.1|4634.1|1
1721396080000|2024-07-19 13:34:40|4639.9|4633.9|4639.1|4633.1|4639.9|4633.9|4639.1|4633.1|0
1721396090000|2024-07-19 13:34:50|4639|4633|4640|4634|4640.2|4634.2|4636.9|4630.9|27
1721396100000|2024-07-19 13:35:00|4640.2|4634.2|4644.2|4638.2|4644.6|4638.6|4640.1|4634.1|45
1721396110000|2024-07-19 13:35:10|4644.1|4638.1|4642.9|4636.9|4644.1|4638.1|4642.9|4636.9|11
1721396120000|2024-07-19 13:35:20|4643.9|4637.9|4641.6|4635.6|4643.9|4637.9|4638.6|4632.6|46
1721396130000|2024-07-19 13:35:30|4641.7|4635.7|4644.1|4638.1|4644.1|4638.1|4641.6|4635.6|38
1721396140000|2024-07-19 13:35:40|4644.2|4638.2|4643.7|4637.7|4644.6|4638.6|4642.6|4636.6|7
1721396150000|2024-07-19 13:35:50|4643.6|4637.6|4641.9|4635.9|4643.6|4637.6|4641.9|4635.9|12
1721396160000|2024-07-19 13:36:00|4641.4|4635.4|4643.9|4637.9|4643.9|4637.9|4641.4|4635.4|6
1721396170000|2024-07-19 13:36:10|4644.9|4638.9|4646.1|4640.1|4647.1|4641.1|4644|4638|27
1721396180000|2024-07-19 13:36:20|4646.6|4640.6|4644.1|4638.1|4647.6|4641.6|4644.1|4638.1|3
1721396190000|2024-07-19 13:36:30|4644.9|4638.9|4642.9|4636.9|4645|4639|4642.9|4636.9|3
1721396200000|2024-07-19 13:36:40|4642.1|4636.1|4646.7|4640.7|4646.9|4640.9|4642.1|4636.1|3
1721396210000|2024-07-19 13:36:50|4646.4|4640.4|4648.1|4642.1|4648.5|4642.5|4645.9|4639.9|40
1721396220000|2024-07-19 13:37:00|4648.9|4642.9|4650|4644|4651|4645|4648.1|4642.1|23
1721396230000|2024-07-19 13:37:10|4649.9|4643.9|4645.1|4639.1|4649.9|4643.9|4645.1|4639.1|0
1721396240000|2024-07-19 13:37:20|4646.2|4640.2|4646.6|4640.6|4647.7|4641.7|4646.1|4640.1|1
1721396250000|2024-07-19 13:37:30|4646.7|4640.7|4649.1|4643.1|4649.1|4643.1|4646.7|4640.7|0
1721396260000|2024-07-19 13:37:40|4651|4645|4651|4645|4651.4|4645.4|4650.1|4644.1|103
1721396270000|2024-07-19 13:37:50|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|24
1721396280000|2024-07-19 13:38:00|4651.1|4645.1|4654.4|4648.4|4654.4|4648.4|4651.1|4645.1|150
1721396290000|2024-07-19 13:38:10|4653.9|4647.9|4657.2|4651.2|4657.2|4651.2|4653.9|4647.9|66
1721396300000|2024-07-19 13:38:20|4657|4651|4658.7|4652.7|4659|4653|4656.9|4650.9|5
1721396310000|2024-07-19 13:38:30|4658.6|4652.6|4655.7|4649.7|4658.7|4652.7|4655.7|4649.7|13
1721396320000|2024-07-19 13:38:40|4656.1|4650.1|4655.2|4649.2|4656.6|4650.6|4655.2|4649.2|4
1721396330000|2024-07-19 13:38:50|4655.1|4649.1|4653.6|4647.6|4656.2|4650.2|4653.2|4647.2|0
1721396340000|2024-07-19 13:39:00|4653.1|4647.1|4650.6|4644.6|4653.1|4647.1|4649.6|4643.6|8
1721396350000|2024-07-19 13:39:10|4650.2|4644.2|4650.6|4644.6|4650.6|4644.6|4649.2|4643.2|0
1721396360000|2024-07-19 13:39:20|4651|4645|4653.5|4647.5|4653.6|4647.6|4651|4645|0
1721396370000|2024-07-19 13:39:30|4653.1|4647.1|4654.1|4648.1|4654.6|4648.6|4653.1|4647.1|3
1721396380000|2024-07-19 13:39:40|4653.7|4647.7|4653.6|4647.6|4653.7|4647.7|4653.1|4647.1|1
1721396390000|2024-07-19 13:39:50|4654.1|4648.1|4653.6|4647.6|4654.1|4648.1|4652.6|4646.6|4
1721396400000|2024-07-19 13:40:00|4653.5|4647.5|4653|4647|4653.5|4647.5|4653|4647|53
1721396410000|2024-07-19 13:40:10|4651.6|4645.6|4650.1|4644.1|4652|4646|4649.5|4643.5|111
1721396420000|2024-07-19 13:40:20|4650.9|4644.9|4650.6|4644.6|4652.4|4646.4|4650.6|4644.6|52
1721396430000|2024-07-19 13:40:30|4650.7|4644.7|4650.9|4644.9|4650.9|4644.9|4649.6|4643.6|2
1721396440000|2024-07-19 13:40:40|4650.7|4644.7|4648.7|4642.7|4650.7|4644.7|4648.6|4642.6|0
1721396450000|2024-07-19 13:40:50|4646.9|4640.9|4647.4|4641.4|4648.2|4642.2|4646.9|4640.9|0
1721396460000|2024-07-19 13:41:00|4647.2|4641.2|4644.4|4638.4|4647.2|4641.2|4643.4|4637.4|6
1721396470000|2024-07-19 13:41:10|4647.9|4641.9|4648.6|4642.6|4648.6|4642.6|4646.5|4640.5|7
1721396480000|2024-07-19 13:41:20|4647.9|4641.9|4645.1|4639.1|4647.9|4641.9|4645.1|4639.1|6
1721396490000|2024-07-19 13:41:30|4645.5|4639.5|4645.9|4639.9|4646.9|4640.9|4645.5|4639.5|0
1721396500000|2024-07-19 13:41:40|4646|4640|4646.6|4640.6|4648.7|4642.7|4646|4640|27
1721396510000|2024-07-19 13:41:50|4647|4641|4647.5|4641.5|4647.5|4641.5|4646.6|4640.6|0
1721396520000|2024-07-19 13:42:00|4646.6|4640.6|4646.7|4640.7|4646.7|4640.7|4646.6|4640.6|2
1721396530000|2024-07-19 13:42:10|4647.5|4641.5|4647.1|4641.1|4647.5|4641.5|4646.5|4640.5|1
1721396540000|2024-07-19 13:42:20|4647.4|4641.4|4644.4|4638.4|4647.5|4641.5|4644.4|4638.4|1
1721396550000|2024-07-19 13:42:30|4644.5|4638.5|4643.9|4637.9|4645|4639|4643.9|4637.9|2
1721396560000|2024-07-19 13:42:40|4641.4|4635.4|4638.7|4632.7|4641.4|4635.4|4638.2|4632.2|27
1721396570000|2024-07-19 13:42:50|4638.9|4632.9|4639.6|4633.6|4640.1|4634.1|4638.9|4632.9|3
1721396580000|2024-07-19 13:43:00|4639.7|4633.7|4640.1|4634.1|4642|4636|4639.1|4633.1|52
1721396590000|2024-07-19 13:43:10|4639.6|4633.6|4639.9|4633.9|4640.7|4634.7|4639.2|4633.2|13
1721396600000|2024-07-19 13:43:20|4640.4|4634.4|4638.4|4632.4|4640.4|4634.4|4638.2|4632.2|2
1721396610000|2024-07-19 13:43:30|4638.2|4632.2|4637.9|4631.9|4638.4|4632.4|4636.9|4630.9|0
1721396620000|2024-07-19 13:43:40|4638.4|4632.4|4637.4|4631.4|4640.7|4634.7|4635.4|4629.4|5
1721396630000|2024-07-19 13:43:50|4636.9|4630.9|4637|4631|4637|4631|4636.6|4630.6|0
1721396640000|2024-07-19 13:44:00|4636.9|4630.9|4637.6|4631.6|4637.6|4631.6|4635.5|4629.5|61
1721396650000|2024-07-19 13:44:10|4637.5|4631.5|4637.6|4631.6|4637.6|4631.6|4637.1|4631.1|50
1721396660000|2024-07-19 13:44:20|4637.5|4631.5|4637.4|4631.4|4638.6|4632.6|4636.9|4630.9|232
1721396670000|2024-07-19 13:44:30|4637.2|4631.2|4636.2|4630.2|4637.2|4631.2|4635.9|4629.9|4
1721396680000|2024-07-19 13:44:40|4636.4|4630.4|4638|4632|4638.5|4632.5|4636.4|4630.4|4
1721396690000|2024-07-19 13:44:50|4637.6|4631.6|4635.9|4629.9|4637.9|4631.9|4635.5|4629.5|10
1721396700000|2024-07-19 13:45:00|4635.5|4629.5|4633.9|4627.9|4635.5|4629.5|4633.1|4627.1|15
1721396710000|2024-07-19 13:45:10|4633.1|4627.1|4634.4|4628.4|4634.9|4628.9|4633|4627|0
1721396720000|2024-07-19 13:45:20|4634|4628|4633.5|4627.5|4634|4628|4632.9|4626.9|5
1721396730000|2024-07-19 13:45:30|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1721396740000|2024-07-19 13:45:40|4632.6|4626.6|4633.1|4627.1|4633.1|4627.1|4632.6|4626.6|5
1721396750000|2024-07-19 13:45:50|4633.6|4627.6|4638.6|4632.6|4638.6|4632.6|4633.6|4627.6|5
1721396760000|2024-07-19 13:46:00|4639|4633|4638.6|4632.6|4640.1|4634.1|4638.1|4632.1|4
1721396770000|2024-07-19 13:46:10|4638.7|4632.7|4639.1|4633.1|4639.9|4633.9|4638.6|4632.6|2
1721396780000|2024-07-19 13:46:20|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.1|4633.1|0
1721396790000|2024-07-19 13:46:30|4639.5|4633.5|4639|4633|4639.9|4633.9|4638.6|4632.6|24
1721396800000|2024-07-19 13:46:40|4639.1|4633.1|4639.9|4633.9|4641|4635|4639.1|4633.1|8
1721396810000|2024-07-19 13:46:50|4639.5|4633.5|4640.5|4634.5|4640.5|4634.5|4639.4|4633.4|0
1721396820000|2024-07-19 13:47:00|4640.1|4634.1|4640|4634|4641.4|4635.4|4639.5|4633.5|12
1721396830000|2024-07-19 13:47:10|4640.1|4634.1|4639.1|4633.1|4640.5|4634.5|4638.5|4632.5|0
1721396840000|2024-07-19 13:47:20|4639.5|4633.5|4640.1|4634.1|4641.5|4635.5|4639.5|4633.5|0
1721396850000|2024-07-19 13:47:30|4639.6|4633.6|4640|4634|4640.1|4634.1|4639.1|4633.1|5
1721396860000|2024-07-19 13:47:40|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4640|4634|0
1721396870000|2024-07-19 13:47:50|4641|4635|4639.1|4633.1|4641.1|4635.1|4639.1|4633.1|1
1721396880000|2024-07-19 13:48:00|4638.5|4632.5|4638.1|4632.1|4639.1|4633.1|4638.1|4632.1|0
1721396890000|2024-07-19 13:48:10|4637.9|4631.9|4637.1|4631.1|4637.9|4631.9|4636.9|4630.9|5
1721396900000|2024-07-19 13:48:20|4636.9|4630.9|4637.5|4631.5|4637.5|4631.5|4636.5|4630.5|2
1721396910000|2024-07-19 13:48:30|4637|4631|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|10
1721396920000|2024-07-19 13:48:40|4636|4630|4633.1|4627.1|4636|4630|4633.1|4627.1|32
1721396930000|2024-07-19 13:48:50|4633|4627|4632.6|4626.6|4633.1|4627.1|4632.6|4626.6|10
1721396940000|2024-07-19 13:49:00|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|25
1721396950000|2024-07-19 13:49:10|4631.9|4625.9|4632|4626|4632.1|4626.1|4631.1|4625.1|0
1721396960000|2024-07-19 13:49:20|4632.1|4626.1|4630.3|4624.3|4632.5|4626.5|4630.3|4624.3|15
1721396970000|2024-07-19 13:49:30|4630.1|4624.1|4632.1|4626.1|4632.1|4626.1|4629.5|4623.5|16
1721396980000|2024-07-19 13:49:40|4632.5|4626.5|4632.2|4626.2|4632.6|4626.6|4632|4626|3
1721396990000|2024-07-19 13:49:50|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.5|4626.5|0
1721397000000|2024-07-19 13:50:00|4633.5|4627.5|4634.1|4628.1|4634.1|4628.1|4633.5|4627.5|8
1721397010000|2024-07-19 13:50:10|4634|4628|4636.8|4630.8|4636.8|4630.8|4634|4628|1
1721397020000|2024-07-19 13:50:20|4636.3|4630.3|4640.7|4634.7|4640.7|4634.7|4634.8|4628.8|42
1721397030000|2024-07-19 13:50:30|4640.6|4634.6|4637.8|4631.8|4641.1|4635.1|4637.2|4631.2|9
1721397040000|2024-07-19 13:50:40|4638.6|4632.6|4637.2|4631.2|4638.8|4632.8|4636.8|4630.8|6
1721397050000|2024-07-19 13:50:50|4636.8|4630.8|4636.8|4630.8|4637.2|4631.2|4636.8|4630.8|0
1721397060000|2024-07-19 13:51:00|4636.2|4630.2|4636.8|4630.8|4636.8|4630.8|4636.2|4630.2|0
1721397070000|2024-07-19 13:51:10|4637.2|4631.2|4636.6|4630.6|4637.2|4631.2|4636.6|4630.6|1
1721397080000|2024-07-19 13:51:20|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.6|4630.6|0
1721397090000|2024-07-19 13:51:30|4636.8|4630.8|4638.1|4632.1|4639.2|4633.2|4636.8|4630.8|0
1721397100000|2024-07-19 13:51:40|4637.7|4631.7|4637.6|4631.6|4637.8|4631.8|4636.2|4630.2|0
1721397110000|2024-07-19 13:51:50|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.2|4631.2|0
1721397120000|2024-07-19 13:52:00|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4637.6|4631.6|3
1721397130000|2024-07-19 13:52:10|4637.7|4631.7|4637.7|4631.7|4638.6|4632.6|4637.7|4631.7|0
1721397140000|2024-07-19 13:52:20|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4638.6|4632.6|5
1721397150000|2024-07-19 13:52:30|4640.1|4634.1|4640.7|4634.7|4641.1|4635.1|4640.1|4634.1|6
1721397160000|2024-07-19 13:52:40|4641.2|4635.2|4640.7|4634.7|4641.2|4635.2|4640.7|4634.7|0
1721397170000|2024-07-19 13:52:50|4641.2|4635.2|4643.2|4637.2|4643.6|4637.6|4641.2|4635.2|2
1721397180000|2024-07-19 13:53:00|4642.7|4636.7|4642.2|4636.2|4644.1|4638.1|4642.1|4636.1|7
1721397190000|2024-07-19 13:53:10|4642.3|4636.3|4642.7|4636.7|4643|4637|4642.1|4636.1|1
1721397200000|2024-07-19 13:53:20|4642.8|4636.8|4643.7|4637.7|4644.1|4638.1|4642.8|4636.8|0
1721397210000|2024-07-19 13:53:30|4644.1|4638.1|4645.6|4639.6|4646.2|4640.2|4643.7|4637.7|42
1721397220000|2024-07-19 13:53:40|4645.7|4639.7|4649.1|4643.1|4649.1|4643.1|4645.7|4639.7|10
1721397230000|2024-07-19 13:53:50|4648.7|4642.7|4655.1|4649.1|4655.1|4649.1|4648.7|4642.7|19
1721397240000|2024-07-19 13:54:00|4654.1|4648.1|4657.3|4651.3|4657.3|4651.3|4654|4648|4
1721397250000|2024-07-19 13:54:10|4657|4651|4656.8|4650.8|4657.7|4651.7|4656.7|4650.7|42
1721397260000|2024-07-19 13:54:20|4657|4651|4654.5|4648.5|4657.3|4651.3|4654.1|4648.1|11
1721397270000|2024-07-19 13:54:30|4655.5|4649.5|4656.8|4650.8|4656.8|4650.8|4655.5|4649.5|1
1721397280000|2024-07-19 13:54:40|4656.5|4650.5|4656.6|4650.6|4656.8|4650.8|4656|4650|2
1721397290000|2024-07-19 13:54:50|4656.5|4650.5|4656.6|4650.6|4657|4651|4656.5|4650.5|7
1721397300000|2024-07-19 13:55:00|4656.5|4650.5|4657.7|4651.7|4658.1|4652.1|4655.8|4649.8|30
1721397310000|2024-07-19 13:55:10|4658.1|4652.1|4660.8|4654.8|4660.8|4654.8|4657.7|4651.7|35
1721397320000|2024-07-19 13:55:20|4660.5|4654.5|4658.8|4652.8|4660.5|4654.5|4658.5|4652.5|1
1721397330000|2024-07-19 13:55:30|4657.8|4651.8|4657.3|4651.3|4658|4652|4657|4651|0
1721397340000|2024-07-19 13:55:40|4657.2|4651.2|4656.7|4650.7|4657.3|4651.3|4656.7|4650.7|1
1721397350000|2024-07-19 13:55:50|4656|4650|4656|4650|4657|4651|4656|4650|1
1721397360000|2024-07-19 13:56:00|4656.1|4650.1|4657.6|4651.6|4658|4652|4656.1|4650.1|8
1721397370000|2024-07-19 13:56:10|4658.1|4652.1|4656.8|4650.8|4658.1|4652.1|4656.1|4650.1|8
1721397380000|2024-07-19 13:56:20|4656|4650|4656.1|4650.1|4656.5|4650.5|4655.1|4649.1|6
1721397400000|2024-07-19 13:56:40|4656.5|4650.5|4656.1|4650.1|4656.5|4650.5|4656.1|4650.1|0
1721397410000|2024-07-19 13:56:50|4656.5|4650.5|4659.5|4653.5|4659.5|4653.5|4656.5|4650.5|8
1721397420000|2024-07-19 13:57:00|4659.1|4653.1|4659.5|4653.5|4661|4655|4659.1|4653.1|13
1721397430000|2024-07-19 13:57:10|4659.1|4653.1|4659.6|4653.6|4660|4654|4659.1|4653.1|3
1721397440000|2024-07-19 13:57:20|4660|4654|4661.1|4655.1|4662|4656|4659.6|4653.6|8
1721397450000|2024-07-19 13:57:30|4660.3|4654.3|4660|4654|4661.1|4655.1|4659.3|4653.3|24
1721397460000|2024-07-19 13:57:40|4659.8|4653.8|4658|4652|4659.8|4653.8|4658|4652|3
1721397470000|2024-07-19 13:57:50|4658.8|4652.8|4660.8|4654.8|4661|4655|4658.8|4652.8|9
1721397480000|2024-07-19 13:58:00|4660.5|4654.5|4657.7|4651.7|4660.5|4654.5|4657.7|4651.7|13
1721397490000|2024-07-19 13:58:10|4656.8|4650.8|4656.7|4650.7|4657.6|4651.6|4656.3|4650.3|11
1721397500000|2024-07-19 13:58:20|4656.8|4650.8|4658.8|4652.8|4658.8|4652.8|4655.7|4649.7|22
1721397510000|2024-07-19 13:58:30|4659.2|4653.2|4661.7|4655.7|4661.7|4655.7|4659.2|4653.2|5
1721397520000|2024-07-19 13:58:40|4661.6|4655.6|4660.7|4654.7|4661.6|4655.6|4660.7|4654.7|0
1721397530000|2024-07-19 13:58:50|4660.2|4654.2|4660.8|4654.8|4660.8|4654.8|4659.2|4653.2|2
1721397540000|2024-07-19 13:59:00|4660.7|4654.7|4658.8|4652.8|4660.7|4654.7|4658.3|4652.3|3
1721397550000|2024-07-19 13:59:10|4658.7|4652.7|4656.8|4650.8|4658.7|4652.7|4656.8|4650.8|10
1721397560000|2024-07-19 13:59:20|4657.3|4651.3|4660.8|4654.8|4660.8|4654.8|4657.3|4651.3|18
1721397570000|2024-07-19 13:59:30|4660.7|4654.7|4659.8|4653.8|4660.7|4654.7|4658.8|4652.8|1
1721397580000|2024-07-19 13:59:40|4660|4654|4661.3|4655.3|4661.3|4655.3|4660|4654|0
1721397590000|2024-07-19 13:59:50|||||||||5
1721397600000|2024-07-19 14:00:00|4661.2|4655.2|4660.8|4654.8|4661.3|4655.3|4660.5|4654.5|10
1721397610000|2024-07-19 14:00:10|4660.5|4654.5|4662|4656|4662.5|4656.5|4660.5|4654.5|3
1721397620000|2024-07-19 14:00:20|4662.1|4656.1|4662.5|4656.5|4662.5|4656.5|4662.1|4656.1|2
1721397630000|2024-07-19 14:00:30|4661.8|4655.8|4661.5|4655.5|4662|4656|4660.8|4654.8|7
1721397640000|2024-07-19 14:00:40|4661.6|4655.6|4661|4655|4662.5|4656.5|4660.8|4654.8|18
1721397650000|2024-07-19 14:00:50|4660.8|4654.8|4662.6|4656.6|4662.6|4656.6|4660.8|4654.8|43
1721397660000|2024-07-19 14:01:00|4662.2|4656.2|4660.6|4654.6|4662.6|4656.6|4660.6|4654.6|6
1721397670000|2024-07-19 14:01:10|4661|4655|4661.6|4655.6|4662.2|4656.2|4661|4655|3
1721397680000|2024-07-19 14:01:20|4662|4656|4662|4656|4662.5|4656.5|4661.1|4655.1|8
1721397690000|2024-07-19 14:01:30|4662.2|4656.2|4664|4658|4664.1|4658.1|4662.2|4656.2|4
1721397700000|2024-07-19 14:01:40|4664.1|4658.1|4659.1|4653.1|4664.5|4658.5|4659.1|4653.1|8
1721397710000|2024-07-19 14:01:50|4659.5|4653.5|4660.6|4654.6|4661.1|4655.1|4659.5|4653.5|7
1721397720000|2024-07-19 14:02:00|4660.5|4654.5|4660.6|4654.6|4660.6|4654.6|4660.1|4654.1|0
1721397730000|2024-07-19 14:02:10|4660.8|4654.8|4658.2|4652.2|4662|4656|4658.2|4652.2|10
1721397740000|2024-07-19 14:02:20|4659.1|4653.1|4659.6|4653.6|4659.6|4653.6|4659.1|4653.1|0
1721397750000|2024-07-19 14:02:30|4659.1|4653.1|4658.6|4652.6|4659.5|4653.5|4658.2|4652.2|0
1721397770000|2024-07-19 14:02:50|4658.8|4652.8|4657.8|4651.8|4658.8|4652.8|4657.8|4651.8|11
1721397780000|2024-07-19 14:03:00|4657.5|4651.5|4655.8|4649.8|4657.5|4651.5|4655|4649|23
1721397790000|2024-07-19 14:03:10|4655.5|4649.5|4654.1|4648.1|4655.5|4649.5|4654.1|4648.1|11
1721397800000|2024-07-19 14:03:20|4654|4648|4653.6|4647.6|4654|4648|4651|4645|3
1721397810000|2024-07-19 14:03:30|4653.5|4647.5|4653|4647|4653.5|4647.5|4652.1|4646.1|12
1721397820000|2024-07-19 14:03:40|4653.1|4647.1|4653.1|4647.1|4653.5|4647.5|4653|4647|5
1721397830000|2024-07-19 14:03:50|4653.8|4647.8|4654.8|4648.8|4654.8|4648.8|4653|4647|3
1721397840000|2024-07-19 14:04:00|4654.5|4648.5|4653.1|4647.1|4654.5|4648.5|4653.1|4647.1|2
1721397850000|2024-07-19 14:04:10|4652.6|4646.6|4652.8|4646.8|4653.1|4647.1|4652.1|4646.1|0
1721397860000|2024-07-19 14:04:20|4652.9|4646.9|4653.8|4647.8|4653.8|4647.8|4652.8|4646.8|3
1721397870000|2024-07-19 14:04:30|4653.7|4647.7|4649.8|4643.8|4653.7|4647.7|4649.8|4643.8|15
1721397880000|2024-07-19 14:04:40|4649.9|4643.9|4651.8|4645.8|4651.8|4645.8|4649.9|4643.9|12
1721397890000|2024-07-19 14:04:50|4652.1|4646.1|4652.9|4646.9|4652.9|4646.9|4651.9|4645.9|4
1721397900000|2024-07-19 14:05:00|4652.6|4646.6|4652.9|4646.9|4654.6|4648.6|4652.6|4646.6|2
1721397910000|2024-07-19 14:05:10|4651.9|4645.9|4652.9|4646.9|4652.9|4646.9|4651.8|4645.8|14
1721397920000|2024-07-19 14:05:20|4652.8|4646.8|4651.6|4645.6|4652.8|4646.8|4650.9|4644.9|6
1721397930000|2024-07-19 14:05:30|4651.1|4645.1|4651.2|4645.2|4651.6|4645.6|4651.1|4645.1|6
1721397940000|2024-07-19 14:05:40|4650.1|4644.1|4649.1|4643.1|4651.4|4645.4|4649.1|4643.1|13
1721397950000|2024-07-19 14:05:50|4648.4|4642.4|4647.6|4641.6|4648.9|4642.9|4647.6|4641.6|9
1721397960000|2024-07-19 14:06:00|4647.9|4641.9|4649.1|4643.1|4649.1|4643.1|4647.6|4641.6|19
1721397970000|2024-07-19 14:06:10|4649.5|4643.5|4650.6|4644.6|4650.6|4644.6|4649.5|4643.5|14
1721397980000|2024-07-19 14:06:20|4650.7|4644.7|4651.1|4645.1|4651.4|4645.4|4650.7|4644.7|14
1721397990000|2024-07-19 14:06:30|4651.2|4645.2|4652.1|4646.1|4652.1|4646.1|4651.1|4645.1|0
1721398000000|2024-07-19 14:06:40|4651.6|4645.6|4654.1|4648.1|4654.1|4648.1|4651.6|4645.6|3
1721398010000|2024-07-19 14:06:50|4655.6|4649.6|4655.7|4649.7|4655.7|4649.7|4654.8|4648.8|8
1721398020000|2024-07-19 14:07:00|4655.6|4649.6|4654.2|4648.2|4655.6|4649.6|4654.2|4648.2|2
1721398030000|2024-07-19 14:07:10|4654.3|4648.3|4654.9|4648.9|4654.9|4648.9|4653.8|4647.8|14
1721398040000|2024-07-19 14:07:20|4655.3|4649.3|4657.9|4651.9|4658.1|4652.1|4655.1|4649.1|8
1721398050000|2024-07-19 14:07:30|4658.1|4652.1|4659.1|4653.1|4659.4|4653.4|4657.6|4651.6|7
1721398060000|2024-07-19 14:07:40|4659.6|4653.6|4658.4|4652.4|4659.6|4653.6|4658.4|4652.4|9
1721398070000|2024-07-19 14:07:50|4657.9|4651.9|4658.4|4652.4|4658.8|4652.8|4657.1|4651.1|3
1721398080000|2024-07-19 14:08:00|4658.1|4652.1|4658.4|4652.4|4658.4|4652.4|4657.8|4651.8|4
1721398090000|2024-07-19 14:08:10|4658.2|4652.2|4658.8|4652.8|4658.8|4652.8|4657.9|4651.9|0
1721398100000|2024-07-19 14:08:20|4658.4|4652.4|4659.1|4653.1|4659.8|4653.8|4658.4|4652.4|1
1721398110000|2024-07-19 14:08:30|4658.8|4652.8|4660.8|4654.8|4660.9|4654.9|4657.8|4651.8|8
1721398120000|2024-07-19 14:08:40|4660.9|4654.9|4659.6|4653.6|4661.4|4655.4|4659.6|4653.6|0
1721398130000|2024-07-19 14:08:50|4659.1|4653.1|4658.1|4652.1|4659.1|4653.1|4658.1|4652.1|5
1721398140000|2024-07-19 14:09:00|4657.6|4651.6|4656.4|4650.4|4657.8|4651.8|4655.8|4649.8|2
1721398150000|2024-07-19 14:09:10|4657.8|4651.8|4658.1|4652.1|4658.4|4652.4|4657.8|4651.8|6
1721398160000|2024-07-19 14:09:20|4657.9|4651.9|4658.4|4652.4|4658.4|4652.4|4657.9|4651.9|11
1721398170000|2024-07-19 14:09:30|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4657.8|4651.8|0
1721398180000|2024-07-19 14:09:40|4658.8|4652.8|4657.1|4651.1|4658.8|4652.8|4657.1|4651.1|10
1721398190000|2024-07-19 14:09:50|4656.4|4650.4|4655.9|4649.9|4656.9|4650.9|4655.1|4649.1|3
1721398200000|2024-07-19 14:10:00|4656.1|4650.1|4657.7|4651.7|4657.8|4651.8|4655.8|4649.8|6
1721398210000|2024-07-19 14:10:10|4657.8|4651.8|4655.8|4649.8|4657.8|4651.8|4655.8|4649.8|8
1721398220000|2024-07-19 14:10:20|4655.6|4649.6|4653.3|4647.3|4655.8|4649.8|4653.3|4647.3|1
1721398230000|2024-07-19 14:10:30|4652.8|4646.8|4653.3|4647.3|4653.4|4647.4|4652.8|4646.8|5
1721398240000|2024-07-19 14:10:40|4652.6|4646.6|4652.8|4646.8|4652.8|4646.8|4652.6|4646.6|2
1721398250000|2024-07-19 14:10:50|4652.9|4646.9|4652.9|4646.9|4652.9|4646.9|4652.9|4646.9|0
1721398260000|2024-07-19 14:11:00|4653.3|4647.3|4652.8|4646.8|4653.3|4647.3|4651.8|4645.8|8
1721398270000|2024-07-19 14:11:10|4652.3|4646.3|4653.8|4647.8|4653.8|4647.8|4652.3|4646.3|6
1721398280000|2024-07-19 14:11:20|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|11
1721398290000|2024-07-19 14:11:30|4653.4|4647.4|4653.8|4647.8|4653.8|4647.8|4653.4|4647.4|7
1721398300000|2024-07-19 14:11:40|4654.2|4648.2|4654.7|4648.7|4654.7|4648.7|4654.2|4648.2|1
1721398310000|2024-07-19 14:11:50|4654.2|4648.2|4654.7|4648.7|4654.7|4648.7|4653.2|4647.2|2
1721398320000|2024-07-19 14:12:00|4654.3|4648.3|4653.2|4647.2|4654.3|4648.3|4653.2|4647.2|4
1721398330000|2024-07-19 14:12:10|4652.7|4646.7|4653.3|4647.3|4653.3|4647.3|4652.7|4646.7|2
1721398360000|2024-07-19 14:12:40|4652.1|4646.1|4652.9|4646.9|4653.1|4647.1|4652.1|4646.1|27
1721398370000|2024-07-19 14:12:50|4653.1|4647.1|4658.4|4652.4|4659.3|4653.3|4653.1|4647.1|62
1721398380000|2024-07-19 14:13:00|4658.3|4652.3|4657.3|4651.3|4658.3|4652.3|4656.9|4650.9|7
1721398390000|2024-07-19 14:13:10|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4655.6|4649.6|23
1721398400000|2024-07-19 14:13:20|4656.4|4650.4|4654.7|4648.7|4656.4|4650.4|4654.6|4648.6|6
1721398410000|2024-07-19 14:13:30|4654.3|4648.3|4654.8|4648.8|4654.8|4648.8|4654.3|4648.3|0
1721398420000|2024-07-19 14:13:40|4654.9|4648.9|4655.3|4649.3|4655.3|4649.3|4654.9|4648.9|1
1721398430000|2024-07-19 14:13:50|4654.7|4648.7|4650.3|4644.3|4655.3|4649.3|4650.3|4644.3|4
1721398440000|2024-07-19 14:14:00|4651.7|4645.7|4652.8|4646.8|4652.8|4646.8|4651.7|4645.7|10
1721398450000|2024-07-19 14:14:10|4653.3|4647.3|4651.8|4645.8|4653.3|4647.3|4651.8|4645.8|2
1721398460000|2024-07-19 14:14:20|4651.7|4645.7|4651.3|4645.3|4651.8|4645.8|4651.3|4645.3|9
1721398470000|2024-07-19 14:14:30|4651.1|4645.1|4650.8|4644.8|4651.1|4645.1|4650.8|4644.8|2
1721398480000|2024-07-19 14:14:40|4650.7|4644.7|4653.3|4647.3|4653.3|4647.3|4650.7|4644.7|12
1721398490000|2024-07-19 14:14:50|4653.4|4647.4|4653.8|4647.8|4653.8|4647.8|4653.3|4647.3|0
1721398500000|2024-07-19 14:15:00|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|10
1721398510000|2024-07-19 14:15:10|4654.8|4648.8|4657.3|4651.3|4657.3|4651.3|4654.8|4648.8|7
1721398530000|2024-07-19 14:15:30|4656.7|4650.7|4658.7|4652.7|4658.7|4652.7|4656.3|4650.3|1
1721398540000|2024-07-19 14:15:40|4658.5|4652.5|4657.8|4651.8|4658.5|4652.5|4657.8|4651.8|8
1721398550000|2024-07-19 14:15:50|4657.7|4651.7|4657.7|4651.7|4658.7|4652.7|4657.7|4651.7|23
1721398560000|2024-07-19 14:16:00|4658.3|4652.3|4656.8|4650.8|4658.3|4652.3|4656.8|4650.8|7
1721398570000|2024-07-19 14:16:10|4656.3|4650.3|4657.7|4651.7|4657.7|4651.7|4655.8|4649.8|2
1721398580000|2024-07-19 14:16:20|4657.8|4651.8|4657.8|4651.8|4658.7|4652.7|4657.3|4651.3|11
1721398590000|2024-07-19 14:16:30|4657.9|4651.9|4658|4652|4658.7|4652.7|4657.9|4651.9|13
1721398600000|2024-07-19 14:16:40|4657.7|4651.7|4657.8|4651.8|4658.7|4652.7|4657.3|4651.3|3
1721398610000|2024-07-19 14:16:50|4657.7|4651.7|4656.8|4650.8|4657.7|4651.7|4656.8|4650.8|11
1721398620000|2024-07-19 14:17:00|4656.7|4650.7|4656.3|4650.3|4656.8|4650.8|4656.3|4650.3|5
1721398630000|2024-07-19 14:17:10|4654.8|4648.8|4655.3|4649.3|4655.7|4649.7|4654.8|4648.8|3
1721398650000|2024-07-19 14:17:30|4655.2|4649.2|4655.3|4649.3|4655.3|4649.3|4655.2|4649.2|2
1721398660000|2024-07-19 14:17:40|4655.8|4649.8|4657.5|4651.5|4657.7|4651.7|4655.8|4649.8|7
1721398670000|2024-07-19 14:17:50|4657.7|4651.7|4656.5|4650.5|4657.7|4651.7|4656.5|4650.5|1
1721398680000|2024-07-19 14:18:00|4656.2|4650.2|4657.8|4651.8|4658.7|4652.7|4655.8|4649.8|28
1721398690000|2024-07-19 14:18:10|4658.2|4652.2|4658.7|4652.7|4658.7|4652.7|4658.2|4652.2|3
1721398700000|2024-07-19 14:18:20|4658.3|4652.3|4661.2|4655.2|4661.2|4655.2|4658.3|4652.3|5
1721398710000|2024-07-19 14:18:30|4661.3|4655.3|4662.7|4656.7|4662.7|4656.7|4661.3|4655.3|5
1721398720000|2024-07-19 14:18:40|4662.3|4656.3|4664.5|4658.5|4664.8|4658.8|4662.3|4656.3|11
1721398730000|2024-07-19 14:18:50|4664.7|4658.7|4664.7|4658.7|4665.2|4659.2|4663.7|4657.7|10
1721398740000|2024-07-19 14:19:00|4664|4658|4663.7|4657.7|4664|4658|4663.7|4657.7|1
1721398750000|2024-07-19 14:19:10|4664|4658|4663.5|4657.5|4665|4659|4663.5|4657.5|90
1721398760000|2024-07-19 14:19:20|4663.4|4657.4|4664.5|4658.5|4664.5|4658.5|4662.7|4656.7|2
1721398770000|2024-07-19 14:19:30|4664.4|4658.4|4664.3|4658.3|4664.9|4658.9|4663.4|4657.4|14
1721398780000|2024-07-19 14:19:40|4664.4|4658.4|4663.5|4657.5|4664.5|4658.5|4661.5|4655.5|27
1721398790000|2024-07-19 14:19:50|4664.5|4658.5|4661.9|4655.9|4664.5|4658.5|4661.9|4655.9|17
1721398810000|2024-07-19 14:20:10|4662|4656|4661.9|4655.9|4662|4656|4661.9|4655.9|0
1721398820000|2024-07-19 14:20:20|4661.5|4655.5|4660.5|4654.5|4661.5|4655.5|4660.5|4654.5|5
1721398830000|2024-07-19 14:20:30|4660|4654|4658.5|4652.5|4660|4654|4657.5|4651.5|6
1721398840000|2024-07-19 14:20:40|4659|4653|4658.9|4652.9|4659.2|4653.2|4658.4|4652.4|180
1721398850000|2024-07-19 14:20:50|4659|4653|4659.5|4653.5|4659.5|4653.5|4658.9|4652.9|12
1721398860000|2024-07-19 14:21:00|4659.2|4653.2|4661.2|4655.2|4661.5|4655.5|4659.2|4653.2|24
1721398870000|2024-07-19 14:21:10|4661|4655|4660.5|4654.5|4661|4655|4660.5|4654.5|1
1721398880000|2024-07-19 14:21:20|4657.8|4651.8|4660.5|4654.5|4660.5|4654.5|4657.8|4651.8|6
1721398890000|2024-07-19 14:21:30|4660.2|4654.2|4658.8|4652.8|4660.2|4654.2|4658.8|4652.8|1
1721398900000|2024-07-19 14:21:40|4658.7|4652.7|4657.2|4651.2|4658.7|4652.7|4657.2|4651.2|0
1721398910000|2024-07-19 14:21:50|4656.8|4650.8|4657.2|4651.2|4657.2|4651.2|4656.8|4650.8|0
1721398920000|2024-07-19 14:22:00|4656.8|4650.8|4654.8|4648.8|4657.5|4651.5|4654.8|4648.8|1
1721398930000|2024-07-19 14:22:10|4654.7|4648.7|4654.8|4648.8|4655.8|4649.8|4654.7|4648.7|3
1721398940000|2024-07-19 14:22:20|4656.8|4650.8|4656.7|4650.7|4656.8|4650.8|4656.7|4650.7|10
1721398950000|2024-07-19 14:22:30|4655.5|4649.5|4655.3|4649.3|4655.5|4649.5|4655.3|4649.3|10
1721398960000|2024-07-19 14:22:40|4655.8|4649.8|4658|4652|4658|4652|4655.8|4649.8|37
1721398970000|2024-07-19 14:22:50|4657.5|4651.5|4658.5|4652.5|4658.5|4652.5|4657.5|4651.5|1
1721398980000|2024-07-19 14:23:00|4658.3|4652.3|4657.5|4651.5|4658.3|4652.3|4656.9|4650.9|1
1721398990000|2024-07-19 14:23:10|4657.4|4651.4|4656.2|4650.2|4657.4|4651.4|4656.2|4650.2|0
1721399000000|2024-07-19 14:23:20|4656.5|4650.5|4657.5|4651.5|4657.5|4651.5|4656|4650|0
1721399010000|2024-07-19 14:23:30|4657.4|4651.4|4657.5|4651.5|4657.5|4651.5|4657|4651|0
1721399020000|2024-07-19 14:23:40|4658|4652|4656.5|4650.5|4658|4652|4656.5|4650.5|0
1721399030000|2024-07-19 14:23:50|4656.7|4650.7|4656.7|4650.7|4657|4651|4656.5|4650.5|3
1721399040000|2024-07-19 14:24:00|4657|4651|4657.5|4651.5|4658|4652|4656.5|4650.5|6
1721399050000|2024-07-19 14:24:10|4657|4651|4655.5|4649.5|4657|4651|4655.5|4649.5|7
1721399060000|2024-07-19 14:24:20|4654.9|4648.9|4654.2|4648.2|4654.9|4648.9|4654|4648|15
1721399070000|2024-07-19 14:24:30|4654|4648|4654.8|4648.8|4655.3|4649.3|4654|4648|23
1721399080000|2024-07-19 14:24:40|4655|4649|4655.2|4649.2|4655.8|4649.8|4655|4649|21
1721399090000|2024-07-19 14:24:50|4654.9|4648.9|4656.7|4650.7|4656.7|4650.7|4654.9|4648.9|1
1721399100000|2024-07-19 14:25:00|4656.8|4650.8|4657.8|4651.8|4658.3|4652.3|4656.4|4650.4|13
1721399110000|2024-07-19 14:25:10|4657.4|4651.4|4655.8|4649.8|4657.4|4651.4|4655.8|4649.8|3
1721399120000|2024-07-19 14:25:20|4655.3|4649.3|4656.2|4650.2|4656.2|4650.2|4655.2|4649.2|0
1721399130000|2024-07-19 14:25:30|4657|4651|4657.3|4651.3|4657.8|4651.8|4657|4651|9
1721399140000|2024-07-19 14:25:40|4657.2|4651.2|4656.4|4650.4|4657.2|4651.2|4655.8|4649.8|9
1721399150000|2024-07-19 14:25:50|4655.4|4649.4|4652.8|4646.8|4655.8|4649.8|4652.8|4646.8|12
1721399160000|2024-07-19 14:26:00|4653.3|4647.3|4652.7|4646.7|4653.3|4647.3|4652.7|4646.7|4
1721399170000|2024-07-19 14:26:10|||||||||12
1721399180000|2024-07-19 14:26:20|4655.5|4649.5|4654.8|4648.8|4655.8|4649.8|4654.4|4648.4|14
1721399190000|2024-07-19 14:26:30|4654.3|4648.3|4653.8|4647.8|4654.3|4648.3|4653.8|4647.8|1
1721399200000|2024-07-19 14:26:40|4653.7|4647.7|4652.8|4646.8|4653.7|4647.7|4652.7|4646.7|3
1721399210000|2024-07-19 14:26:50|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|0
1721399220000|2024-07-19 14:27:00|4652.2|4646.2|4651.3|4645.3|4652.2|4646.2|4649.7|4643.7|3
1721399230000|2024-07-19 14:27:10|4651.2|4645.2|4650.3|4644.3|4651.2|4645.2|4650.3|4644.3|2
1721399240000|2024-07-19 14:27:20|4648.8|4642.8|4649.7|4643.7|4649.7|4643.7|4648.7|4642.7|1
1721399250000|2024-07-19 14:27:30|4649.4|4643.4|4648.8|4642.8|4649.5|4643.5|4648.8|4642.8|1
1721399260000|2024-07-19 14:27:40|4649.8|4643.8|4649.3|4643.3|4649.8|4643.8|4649.3|4643.3|42
1721399270000|2024-07-19 14:27:50|4649.8|4643.8|4651.3|4645.3|4651.3|4645.3|4648.8|4642.8|54
1721399280000|2024-07-19 14:28:00|4651.2|4645.2|4648.4|4642.4|4651.2|4645.2|4648.4|4642.4|13
1721399290000|2024-07-19 14:28:10|4648.3|4642.3|4647.4|4641.4|4648.4|4642.4|4647.3|4641.3|5
1721399300000|2024-07-19 14:28:20|4647.9|4641.9|4648.8|4642.8|4648.8|4642.8|4647.9|4641.9|1
1721399310000|2024-07-19 14:28:30|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|0
1721399340000|2024-07-19 14:29:00|4647.8|4641.8|4647.3|4641.3|4647.8|4641.8|4647.3|4641.3|8
1721399350000|2024-07-19 14:29:10|4648.3|4642.3|4648.4|4642.4|4648.8|4642.8|4648.3|4642.3|19
1721399360000|2024-07-19 14:29:20|4648.2|4642.2|4646.3|4640.3|4648.2|4642.2|4645.7|4639.7|19
1721399370000|2024-07-19 14:29:30|4646.8|4640.8|4646.2|4640.2|4646.8|4640.8|4646.2|4640.2|26
1721399380000|2024-07-19 14:29:40|4646|4640|4646.5|4640.5|4646.5|4640.5|4645.5|4639.5|26
1721399390000|2024-07-19 14:29:50|4646.9|4640.9|4645.5|4639.5|4646.9|4640.9|4645.5|4639.5|6
1721399400000|2024-07-19 14:30:00|4644.5|4638.5|4647.5|4641.5|4647.9|4641.9|4644.5|4638.5|6
1721399410000|2024-07-19 14:30:10|4647|4641|4646.6|4640.6|4647|4641|4646.6|4640.6|5
1721399420000|2024-07-19 14:30:20|4647|4641|4647|4641|4647|4641|4646.5|4640.5|2
1721399430000|2024-07-19 14:30:30|4646.3|4640.3|4647|4641|4647.1|4641.1|4646.3|4640.3|2
1721399440000|2024-07-19 14:30:40|4648|4642|4648|4642|4648.3|4642.3|4648|4642|3
1721399450000|2024-07-19 14:30:50|4647|4641|4648|4642|4648|4642|4645.5|4639.5|8
1721399460000|2024-07-19 14:31:00|4648.1|4642.1|4647.5|4641.5|4649.1|4643.1|4647.5|4641.5|1
1721399470000|2024-07-19 14:31:10|4647.1|4641.1|4646.1|4640.1|4647.1|4641.1|4646.1|4640.1|1
1721399480000|2024-07-19 14:31:20|4646|4640|4646.4|4640.4|4646.5|4640.5|4646|4640|6
1721399490000|2024-07-19 14:31:30|4646|4640|4646|4640|4646|4640|4646|4640|5
1721399500000|2024-07-19 14:31:40|4645|4639|4645.3|4639.3|4645.3|4639.3|4645|4639|20
1721399510000|2024-07-19 14:31:50|4645.1|4639.1|4644.3|4638.3|4645.1|4639.1|4644.3|4638.3|5
1721399520000|2024-07-19 14:32:00|4645.1|4639.1|4644.3|4638.3|4645.3|4639.3|4644.3|4638.3|13
1721399530000|2024-07-19 14:32:10|4645|4639|4645|4639|4646|4640|4645|4639|6
1721399540000|2024-07-19 14:32:20|||||||||11
1721399550000|2024-07-19 14:32:30|4644.3|4638.3|4642.6|4636.6|4644.3|4638.3|4641.8|4635.8|17
1721399560000|2024-07-19 14:32:40|4642.3|4636.3|4641.1|4635.1|4642.6|4636.6|4641.1|4635.1|2
1721399570000|2024-07-19 14:32:50|4641|4635|4642.1|4636.1|4642.3|4636.3|4641|4635|11
1721399580000|2024-07-19 14:33:00|4641.8|4635.8|4642.8|4636.8|4642.8|4636.8|4641.6|4635.6|2
1721399590000|2024-07-19 14:33:10|4643.3|4637.3|4643.8|4637.8|4644.8|4638.8|4643.3|4637.3|1
1721399600000|2024-07-19 14:33:20|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|5
1721399610000|2024-07-19 14:33:30|4642.8|4636.8|4643.6|4637.6|4643.6|4637.6|4642.8|4636.8|1
1721399620000|2024-07-19 14:33:40|4643.8|4637.8|4644.3|4638.3|4644.4|4638.4|4643.8|4637.8|10
1721399630000|2024-07-19 14:33:50|4644.1|4638.1|4643.8|4637.8|4644.3|4638.3|4643.1|4637.1|11
1721399640000|2024-07-19 14:34:00|4643.9|4637.9|4645.3|4639.3|4645.6|4639.6|4643.9|4637.9|3
1721399650000|2024-07-19 14:34:10|4644.3|4638.3|4644.8|4638.8|4645.3|4639.3|4644.3|4638.3|5
1721399660000|2024-07-19 14:34:20|4645.1|4639.1|4645.3|4639.3|4645.3|4639.3|4645.1|4639.1|0
1721399670000|2024-07-19 14:34:30|4644.4|4638.4|4644.6|4638.6|4644.8|4638.8|4644.4|4638.4|1
1721399680000|2024-07-19 14:34:40|4644.3|4638.3|4644.8|4638.8|4644.8|4638.8|4644.3|4638.3|1
1721399690000|2024-07-19 14:34:50|4644.3|4638.3|4643.8|4637.8|4644.3|4638.3|4643.8|4637.8|2
1721399700000|2024-07-19 14:35:00|4644|4638|4644.3|4638.3|4645.3|4639.3|4642.9|4636.9|18
1721399710000|2024-07-19 14:35:10|||||||||5
1721399720000|2024-07-19 14:35:20|4643.3|4637.3|4642.6|4636.6|4643.8|4637.8|4642.6|4636.6|4
1721399730000|2024-07-19 14:35:30|4642.3|4636.3|4643.4|4637.4|4643.8|4637.8|4642.3|4636.3|13
1721399740000|2024-07-19 14:35:40|4643.3|4637.3|4642.5|4636.5|4643.3|4637.3|4642.5|4636.5|6
1721399750000|2024-07-19 14:35:50|4642.4|4636.4|4641.5|4635.5|4642.4|4636.4|4641.5|4635.5|3
1721399760000|2024-07-19 14:36:00|4642.3|4636.3|4642.4|4636.4|4642.4|4636.4|4642.3|4636.3|3
1721399770000|2024-07-19 14:36:10|4642.3|4636.3|4641.4|4635.4|4642.3|4636.3|4641.3|4635.3|12
1721399780000|2024-07-19 14:36:20|4641.3|4635.3|4641.1|4635.1|4641.3|4635.3|4641|4635|2
1721399790000|2024-07-19 14:36:30|4641.3|4635.3|4641.6|4635.6|4641.8|4635.8|4641|4635|12
1721399800000|2024-07-19 14:36:40|4641.3|4635.3|4640.6|4634.6|4641.5|4635.5|4640.3|4634.3|11
1721399810000|2024-07-19 14:36:50|4640.3|4634.3|4640.8|4634.8|4640.8|4634.8|4640.3|4634.3|0
1721399820000|2024-07-19 14:37:00|4641.6|4635.6|4641.6|4635.6|4641.8|4635.8|4641.6|4635.6|0
1721399830000|2024-07-19 14:37:10|4641.8|4635.8|4642.5|4636.5|4642.5|4636.5|4641.6|4635.6|6
1721399840000|2024-07-19 14:37:20|4642.6|4636.6|4643.1|4637.1|4643.1|4637.1|4642.1|4636.1|13
1721399850000|2024-07-19 14:37:30|4642.6|4636.6|4641.8|4635.8|4642.6|4636.6|4641.8|4635.8|15
1721399860000|2024-07-19 14:37:40|4641.6|4635.6|4642.8|4636.8|4643.8|4637.8|4641.6|4635.6|0
1721399870000|2024-07-19 14:37:50|4643.1|4637.1|4645.6|4639.6|4645.6|4639.6|4642.9|4636.9|13
1721399880000|2024-07-19 14:38:00|4644.8|4638.8|4645.6|4639.6|4645.6|4639.6|4644.8|4638.8|26
1721399890000|2024-07-19 14:38:10|4644.8|4638.8|4643.8|4637.8|4644.8|4638.8|4643.8|4637.8|19
1721399900000|2024-07-19 14:38:20|4644.3|4638.3|4642.1|4636.1|4644.3|4638.3|4641.8|4635.8|35
1721399910000|2024-07-19 14:38:30|4641.8|4635.8|4642.6|4636.6|4642.8|4636.8|4641.8|4635.8|0
1721399920000|2024-07-19 14:38:40|4642.8|4636.8|4644.1|4638.1|4644.5|4638.5|4642.5|4636.5|5
1721399930000|2024-07-19 14:38:50|4643.6|4637.6|4644.5|4638.5|4644.5|4638.5|4643.6|4637.6|0
1721399940000|2024-07-19 14:39:00|4644.6|4638.6|4645.5|4639.5|4645.5|4639.5|4644.6|4638.6|15
1721399950000|2024-07-19 14:39:10|4645.9|4639.9|4644.5|4638.5|4645.9|4639.9|4644.4|4638.4|7
1721399960000|2024-07-19 14:39:20|4644.1|4638.1|4643.4|4637.4|4644.1|4638.1|4642.5|4636.5|8
1721399970000|2024-07-19 14:39:30|4643|4637|4642.4|4636.4|4643|4637|4641.5|4635.5|15
1721399980000|2024-07-19 14:39:40|4642.6|4636.6|4643.4|4637.4|4644.9|4638.9|4642.6|4636.6|61
1721399990000|2024-07-19 14:39:50|4643.3|4637.3|4644.3|4638.3|4644.3|4638.3|4643.3|4637.3|6
1721400000000|2024-07-19 14:40:00|4644.1|4638.1|4643.8|4637.8|4644.1|4638.1|4643.8|4637.8|0
1721400010000|2024-07-19 14:40:10|4643.6|4637.6|4644.8|4638.8|4644.8|4638.8|4643.3|4637.3|9
1721400020000|2024-07-19 14:40:20|4645.8|4639.8|4644.9|4638.9|4646.6|4640.6|4644.9|4638.9|56
1721400030000|2024-07-19 14:40:30|4645|4639|4645.8|4639.8|4645.8|4639.8|4645|4639|4
1721400040000|2024-07-19 14:40:40|4644.4|4638.4|4643.8|4637.8|4644.4|4638.4|4642.8|4636.8|11
1721400050000|2024-07-19 14:40:50|4643.4|4637.4|4643.4|4637.4|4643.8|4637.8|4643.4|4637.4|9
1721400060000|2024-07-19 14:41:00|4643.8|4637.8|4642.4|4636.4|4643.8|4637.8|4642.4|4636.4|11
1721400070000|2024-07-19 14:41:10|4642.5|4636.5|4642|4636|4642.5|4636.5|4642|4636|9
1721400080000|2024-07-19 14:41:20|4641.9|4635.9|4641|4635|4641.9|4635.9|4641|4635|12
1721400090000|2024-07-19 14:41:30|4640.5|4634.5|4639.7|4633.7|4640.5|4634.5|4639.7|4633.7|122
1721400100000|2024-07-19 14:41:40|4639.4|4633.4|4637.9|4631.9|4639.4|4633.4|4637.9|4631.9|6
1721400110000|2024-07-19 14:41:50|4637.6|4631.6|4636|4630|4637.6|4631.6|4636|4630|0
1721400120000|2024-07-19 14:42:00|4637.5|4631.5|4636.5|4630.5|4638|4632|4636.5|4630.5|6
1721400130000|2024-07-19 14:42:10|4636.4|4630.4|4636.4|4630.4|4636.5|4630.5|4636.4|4630.4|0
1721400140000|2024-07-19 14:42:20|4636.5|4630.5|4635.9|4629.9|4636.9|4630.9|4635.7|4629.7|2
1721400150000|2024-07-19 14:42:30|4636.2|4630.2|4636.4|4630.4|4636.4|4630.4|4636.2|4630.2|0
1721400160000|2024-07-19 14:42:40|4636.7|4630.7|4637.4|4631.4|4637.4|4631.4|4636.4|4630.4|8
1721400180000|2024-07-19 14:43:00|4637.5|4631.5|4639|4633|4639.2|4633.2|4637.5|4631.5|11
1721400190000|2024-07-19 14:43:10|4639.4|4633.4|4638.2|4632.2|4639.4|4633.4|4638.2|4632.2|13
1721400200000|2024-07-19 14:43:20|4637.9|4631.9|4637.9|4631.9|4638.2|4632.2|4637.4|4631.4|0
1721400210000|2024-07-19 14:43:30|4637.5|4631.5|4636.4|4630.4|4637.5|4631.5|4636.4|4630.4|5
1721400220000|2024-07-19 14:43:40|||||||||2
1721400230000|2024-07-19 14:43:50|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|2
1721400240000|2024-07-19 14:44:00|4636.4|4630.4|4637.4|4631.4|4637.9|4631.9|4636|4630|1
1721400250000|2024-07-19 14:44:10|4637.5|4631.5|4636.5|4630.5|4637.5|4631.5|4636.5|4630.5|3
1721400260000|2024-07-19 14:44:20|4636.6|4630.6|4637|4631|4638.4|4632.4|4636.6|4630.6|1
1721400270000|2024-07-19 14:44:30|||||||||9
1721400280000|2024-07-19 14:44:40|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4635.9|4629.9|4
1721400290000|2024-07-19 14:44:50|4636|4630|4636|4630|4636|4630|4636|4630|15
1721400300000|2024-07-19 14:45:00|4635.9|4629.9|4636|4630|4636|4630|4635.5|4629.5|9
1721400310000|2024-07-19 14:45:10|4636.4|4630.4|4636.4|4630.4|4637|4631|4635.6|4629.6|21
1721400320000|2024-07-19 14:45:20|4636|4630|4636.5|4630.5|4636.5|4630.5|4636|4630|11
1721400330000|2024-07-19 14:45:30|4636.4|4630.4|4635.1|4629.1|4636.4|4630.4|4635|4629|7
1721400340000|2024-07-19 14:45:40|4635.5|4629.5|4636.6|4630.6|4636.6|4630.6|4635.5|4629.5|0
1721400350000|2024-07-19 14:45:50|4637|4631|4635.5|4629.5|4637|4631|4635|4629|6
1721400360000|2024-07-19 14:46:00|4636|4630|4636|4630|4636.5|4630.5|4635.5|4629.5|2
1721400370000|2024-07-19 14:46:10|4635|4629|4635.2|4629.2|4635.6|4629.6|4634.9|4628.9|7
1721400380000|2024-07-19 14:46:20|4636.5|4630.5|4636|4630|4636.5|4630.5|4636|4630|0
1721400390000|2024-07-19 14:46:30|||||||||5
1721400400000|2024-07-19 14:46:40|4635.1|4629.1|4636|4630|4636|4630|4635|4629|20
1721400410000|2024-07-19 14:46:50|4636.6|4630.6|4636|4630|4636.6|4630.6|4636|4630|4
1721400420000|2024-07-19 14:47:00|4636.1|4630.1|4635.4|4629.4|4636.1|4630.1|4634.9|4628.9|50
1721400430000|2024-07-19 14:47:10|4635.5|4629.5|4636|4630|4636|4630|4635.5|4629.5|0
1721400440000|2024-07-19 14:47:20|4635|4629|4636|4630|4636.5|4630.5|4635|4629|3
1721400450000|2024-07-19 14:47:30|4636.4|4630.4|4636|4630|4636.4|4630.4|4635.2|4629.2|0
1721400460000|2024-07-19 14:47:40|4636.4|4630.4|4638.9|4632.9|4639.2|4633.2|4636.4|4630.4|4
1721400470000|2024-07-19 14:47:50|4638.5|4632.5|4638.4|4632.4|4639.2|4633.2|4638.4|4632.4|0
1721400480000|2024-07-19 14:48:00|4638|4632|4638.5|4632.5|4638.5|4632.5|4637.5|4631.5|24
1721400490000|2024-07-19 14:48:10|4638.2|4632.2|4638.4|4632.4|4638.4|4632.4|4637.5|4631.5|0
1721400500000|2024-07-19 14:48:20|4638.5|4632.5|4636.4|4630.4|4638.5|4632.5|4636.4|4630.4|9
1721400510000|2024-07-19 14:48:30|4636|4630|4635.5|4629.5|4636.5|4630.5|4635.5|4629.5|9
1721400520000|2024-07-19 14:48:40|4635.4|4629.4|4634.9|4628.9|4635.4|4629.4|4634.9|4628.9|5
1721400530000|2024-07-19 14:48:50|||||||||5
1721400540000|2024-07-19 14:49:00|4633.9|4627.9|4633.4|4627.4|4633.9|4627.9|4633|4627|1
1721400550000|2024-07-19 14:49:10|4633.5|4627.5|4633.5|4627.5|4633.9|4627.9|4633|4627|1
1721400560000|2024-07-19 14:49:20|4633.9|4627.9|4633.5|4627.5|4634|4628|4632.7|4626.7|34
1721400570000|2024-07-19 14:49:30|4633.6|4627.6|4635|4629|4635|4629|4633.6|4627.6|0
1721400580000|2024-07-19 14:49:40|4634.9|4628.9|4634|4628|4634.9|4628.9|4634|4628|12
1721400590000|2024-07-19 14:49:50|4633.9|4627.9|4633.5|4627.5|4633.9|4627.9|4633|4627|1
1721400600000|2024-07-19 14:50:00|4634|4628|4634|4628|4634|4628|4634|4628|10
1721400610000|2024-07-19 14:50:10|||||||||5
1721400620000|2024-07-19 14:50:20|4633.5|4627.5|4631|4625|4635.4|4629.4|4631|4625|21
1721400630000|2024-07-19 14:50:30|4630|4624|4631|4625|4631|4625|4630|4624|9
1721400640000|2024-07-19 14:50:40|4630.5|4624.5|4628.9|4622.9|4630.5|4624.5|4628.7|4622.7|70
1721400650000|2024-07-19 14:50:50|4628.7|4622.7|4626.1|4620.1|4629.2|4623.2|4626.1|4620.1|77
1721400660000|2024-07-19 14:51:00|4625.9|4619.9|4628|4622|4628.4|4622.4|4625|4619|43
1721400670000|2024-07-19 14:51:10|4625|4619|4625.9|4619.9|4626|4620|4625|4619|93
1721400680000|2024-07-19 14:51:20|4626|4620|4625|4619|4626|4620|4624.5|4618.5|11
1721400690000|2024-07-19 14:51:30|4624.5|4618.5|4626.5|4620.5|4626.5|4620.5|4624.5|4618.5|6
1721400700000|2024-07-19 14:51:40|4626.4|4620.4|4624.6|4618.6|4626.4|4620.4|4624.6|4618.6|7
1721400710000|2024-07-19 14:51:50|4624.5|4618.5|4625|4619|4625.7|4619.7|4624.4|4618.4|26
1721400720000|2024-07-19 14:52:00|4624.5|4618.5|4624.2|4618.2|4624.5|4618.5|4624.2|4618.2|6
1721400730000|2024-07-19 14:52:10|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1721400740000|2024-07-19 14:52:20|4623.5|4617.5|4621.5|4615.5|4623.5|4617.5|4621.5|4615.5|17
1721400750000|2024-07-19 14:52:30|4621.9|4615.9|4623|4617|4623.5|4617.5|4621.9|4615.9|17
1721400760000|2024-07-19 14:52:40|4622.9|4616.9|4623.5|4617.5|4623.5|4617.5|4622.9|4616.9|0
1721400770000|2024-07-19 14:52:50|4624|4618|4624|4618|4624|4618|4624|4618|0
1721400780000|2024-07-19 14:53:00|4624.1|4618.1|4624.5|4618.5|4624.5|4618.5|4624.1|4618.1|1
1721400790000|2024-07-19 14:53:10|4625|4619|4624.5|4618.5|4625|4619|4624.5|4618.5|3
1721400800000|2024-07-19 14:53:20|4624.2|4618.2|4623|4617|4624.2|4618.2|4622.8|4616.8|8
1721400810000|2024-07-19 14:53:30|4622.8|4616.8|4621.8|4615.8|4622.8|4616.8|4621.8|4615.8|1
1721400820000|2024-07-19 14:53:40|4622|4616|4622.8|4616.8|4622.8|4616.8|4621.8|4615.8|0
1721400830000|2024-07-19 14:53:50|4622.7|4616.7|4621.8|4615.8|4622.7|4616.7|4621.8|4615.8|6
1721400840000|2024-07-19 14:54:00|4622|4616|4623.8|4617.8|4624|4618|4622|4616|1
1721400850000|2024-07-19 14:54:10|4624|4618|4624|4618|4624.3|4618.3|4622.8|4616.8|22
1721400860000|2024-07-19 14:54:20|4623.8|4617.8|4623.5|4617.5|4623.8|4617.8|4623|4617|6
1721400870000|2024-07-19 14:54:30|4624|4618|4622.5|4616.5|4624|4618|4622.5|4616.5|0
1721400880000|2024-07-19 14:54:40|4622.8|4616.8|4622.8|4616.8|4623|4617|4622|4616|6
1721400890000|2024-07-19 14:54:50|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1721400900000|2024-07-19 14:55:00|4623.6|4617.6|4622.5|4616.5|4625.8|4619.8|4622.5|4616.5|4
1721400910000|2024-07-19 14:55:10|4622|4616|4622.5|4616.5|4623|4617|4622|4616|5
1721400920000|2024-07-19 14:55:20|4622|4616|4623|4617|4623|4617|4622|4616|0
1721400930000|2024-07-19 14:55:30|4623.5|4617.5|4621.5|4615.5|4624|4618|4621.5|4615.5|5
1721400940000|2024-07-19 14:55:40|4621.1|4615.1|4620.5|4614.5|4621.1|4615.1|4619.8|4613.8|55
1721400950000|2024-07-19 14:55:50|4621|4615|4621|4615|4621.5|4615.5|4621|4615|33
1721400960000|2024-07-19 14:56:00|4620|4614|4621.3|4615.3|4621.3|4615.3|4619.5|4613.5|12
1721400970000|2024-07-19 14:56:10|4620.8|4614.8|4621|4615|4621.3|4615.3|4620.5|4614.5|3
1721400980000|2024-07-19 14:56:20|4621.3|4615.3|4622|4616|4622|4616|4621.3|4615.3|6
1721400990000|2024-07-19 14:56:30|4621.6|4615.6|4620|4614|4621.6|4615.6|4620|4614|11
1721401000000|2024-07-19 14:56:40|4620.8|4614.8|4621.5|4615.5|4621.5|4615.5|4620.8|4614.8|39
1721401020000|2024-07-19 14:57:00|4621.8|4615.8|4622.8|4616.8|4622.8|4616.8|4621.8|4615.8|1
1721401030000|2024-07-19 14:57:10|4622.5|4616.5|4621.8|4615.8|4622.8|4616.8|4621.8|4615.8|3
1721401040000|2024-07-19 14:57:20|4622|4616|4623.3|4617.3|4623.5|4617.5|4621|4615|77
1721401050000|2024-07-19 14:57:30|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1721401060000|2024-07-19 14:57:40|4623|4617|4623.5|4617.5|4623.5|4617.5|4623|4617|26
1721401070000|2024-07-19 14:57:50|4622|4616|4621|4615|4622|4616|4621|4615|12
1721401080000|2024-07-19 14:58:00|4620.5|4614.5|4619.6|4613.6|4620.5|4614.5|4619.6|4613.6|5
1721401090000|2024-07-19 14:58:10|4619.5|4613.5|4619.6|4613.6|4619.6|4613.6|4619.5|4613.5|5
1721401100000|2024-07-19 14:58:20|4619.5|4613.5|4618.8|4612.8|4619.6|4613.6|4617.8|4611.8|1
1721401110000|2024-07-19 14:58:30|4618.3|4612.3|4619.3|4613.3|4619.3|4613.3|4618.3|4612.3|0
1721401120000|2024-07-19 14:58:40|4619.2|4613.2|4619.8|4613.8|4619.8|4613.8|4619.2|4613.2|0
1721401130000|2024-07-19 14:58:50|4619.7|4613.7|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|0
1721401140000|2024-07-19 14:59:00|4619.8|4613.8|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|0
1721401150000|2024-07-19 14:59:10|4619.8|4613.8|4620.3|4614.3|4620.3|4614.3|4619.8|4613.8|0
1721401160000|2024-07-19 14:59:20|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.3|4614.3|2
1721401170000|2024-07-19 14:59:30|4620.8|4614.8|4620.8|4614.8|4621.2|4615.2|4620.8|4614.8|5
1721401180000|2024-07-19 14:59:40|4620.5|4614.5|4619.8|4613.8|4620.5|4614.5|4619.8|4613.8|15
1721401190000|2024-07-19 14:59:50|4620.2|4614.2|4619.8|4613.8|4620.2|4614.2|4619.8|4613.8|5
1721401200000|2024-07-19 15:00:00|4618.8|4612.8|4620|4614|4620.3|4614.3|4618.8|4612.8|5
1721401210000|2024-07-19 15:00:10|4619.7|4613.7|4619.5|4613.5|4619.7|4613.7|4619.5|4613.5|3
1721401220000|2024-07-19 15:00:20|4618.8|4612.8|4619|4613|4619|4613|4618.5|4612.5|1
1721401230000|2024-07-19 15:00:30|4618.8|4612.8|4618|4612|4618.8|4612.8|4618|4612|1
1721401240000|2024-07-19 15:00:40|4617.8|4611.8|4617.5|4611.5|4617.8|4611.8|4617|4611|2
1721401250000|2024-07-19 15:00:50|4617.3|4611.3|4617.3|4611.3|4618|4612|4617.3|4611.3|1
1721401260000|2024-07-19 15:01:00|4617.5|4611.5|4617|4611|4617.5|4611.5|4616.5|4610.5|2
1721401270000|2024-07-19 15:01:10|4616.6|4610.6|4615.3|4609.3|4616.6|4610.6|4615|4609|3
1721401280000|2024-07-19 15:01:20|4615.8|4609.8|4616.5|4610.5|4616.5|4610.5|4615.8|4609.8|5
1721401290000|2024-07-19 15:01:30|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|5
1721401300000|2024-07-19 15:01:40|4617.5|4611.5|4617|4611|4617.5|4611.5|4616.2|4610.2|24
1721401310000|2024-07-19 15:01:50|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|13
1721401320000|2024-07-19 15:02:00|4618.6|4612.6|4619|4613|4619.5|4613.5|4618.6|4612.6|11
1721401330000|2024-07-19 15:02:10|||||||||17
1721401340000|2024-07-19 15:02:20|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|21
1721401350000|2024-07-19 15:02:30|4617.1|4611.1|4616.3|4610.3|4617.1|4611.1|4616.3|4610.3|10
1721401360000|2024-07-19 15:02:40|4617.1|4611.1|4616.2|4610.2|4617.1|4611.1|4616.2|4610.2|37
1721401370000|2024-07-19 15:02:50|4617|4611|4617.7|4611.7|4617.7|4611.7|4617|4611|10
1721401380000|2024-07-19 15:03:00|4617.3|4611.3|4616.1|4610.1|4617.3|4611.3|4616.1|4610.1|1
1721401390000|2024-07-19 15:03:10|4616.2|4610.2|4616.2|4610.2|4617.1|4611.1|4616.2|4610.2|27
1721401400000|2024-07-19 15:03:20|4617|4611|4617|4611|4617|4611|4617|4611|0
1721401410000|2024-07-19 15:03:30|4617.1|4611.1|4617.6|4611.6|4617.7|4611.7|4617.1|4611.1|11
1721401420000|2024-07-19 15:03:40|4617.5|4611.5|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|5
1721401430000|2024-07-19 15:03:50|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.1|4610.1|0
1721401440000|2024-07-19 15:04:00|4616.6|4610.6|4616.7|4610.7|4616.7|4610.7|4616.6|4610.6|0
1721401450000|2024-07-19 15:04:10|4616.1|4610.1|4615.7|4609.7|4616.1|4610.1|4615.7|4609.7|11
1721401460000|2024-07-19 15:04:20|||||||||6
1721401470000|2024-07-19 15:04:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|19
1721401490000|2024-07-19 15:04:50|4615.7|4609.7|4616.5|4610.5|4616.5|4610.5|4615.7|4609.7|19
1721401500000|2024-07-19 15:05:00|4616.3|4610.3|4619.7|4613.7|4619.7|4613.7|4616.3|4610.3|4
1721401510000|2024-07-19 15:05:10|4620.7|4614.7|4622.7|4616.7|4622.7|4616.7|4620.7|4614.7|14
1721401520000|2024-07-19 15:05:20|4622.1|4616.1|4622.3|4616.3|4622.3|4616.3|4620.7|4614.7|56
1721401530000|2024-07-19 15:05:30|4622.7|4616.7|4622.2|4616.2|4622.7|4616.7|4622.2|4616.2|8
1721401540000|2024-07-19 15:05:40|4622.1|4616.1|4623.5|4617.5|4623.5|4617.5|4621.6|4615.6|9
1721401550000|2024-07-19 15:05:50|4623.2|4617.2|4623.8|4617.8|4624.1|4618.1|4623.1|4617.1|28
1721401560000|2024-07-19 15:06:00|4622.6|4616.6|4623.2|4617.2|4623.2|4617.2|4621.7|4615.7|3
1721401570000|2024-07-19 15:06:10|4623|4617|4621.6|4615.6|4623|4617|4621.6|4615.6|14
1721401580000|2024-07-19 15:06:20|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1721401590000|2024-07-19 15:06:30|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1721401600000|2024-07-19 15:06:40|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1721401610000|2024-07-19 15:06:50|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|1
1721401620000|2024-07-19 15:07:00|4621.1|4615.1|4618.7|4612.7|4621.1|4615.1|4618.7|4612.7|6
1721401630000|2024-07-19 15:07:10|4619.1|4613.1|4621.1|4615.1|4621.1|4615.1|4619.1|4613.1|10
1721401640000|2024-07-19 15:07:20|4620.7|4614.7|4621.1|4615.1|4621.5|4615.5|4620.7|4614.7|14
1721401650000|2024-07-19 15:07:30|||||||||6
1721401670000|2024-07-19 15:07:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1721401680000|2024-07-19 15:08:00|4621.5|4615.5|4621.3|4615.3|4621.7|4615.7|4621.1|4615.1|5
1721401690000|2024-07-19 15:08:10|4621.7|4615.7|4621.6|4615.6|4621.7|4615.7|4621.6|4615.6|0
1721401700000|2024-07-19 15:08:20|4621.7|4615.7|4623.6|4617.6|4623.6|4617.6|4621.7|4615.7|5
1721401710000|2024-07-19 15:08:30|4623.7|4617.7|4623.2|4617.2|4623.7|4617.7|4622.7|4616.7|0
1721401720000|2024-07-19 15:08:40|4623.6|4617.6|4621.1|4615.1|4623.6|4617.6|4620.2|4614.2|8
1721401730000|2024-07-19 15:08:50|4620.9|4614.9|4621.2|4615.2|4621.6|4615.6|4620.9|4614.9|5
1721401740000|2024-07-19 15:09:00|4621.9|4615.9|4622.2|4616.2|4622.2|4616.2|4621.9|4615.9|7
1721401750000|2024-07-19 15:09:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.1|4615.1|5
1721401760000|2024-07-19 15:09:20|4621.9|4615.9|4622.1|4616.1|4622.2|4616.2|4621.2|4615.2|7
1721401770000|2024-07-19 15:09:30|4622.2|4616.2|4622.6|4616.6|4622.7|4616.7|4622.2|4616.2|2
1721401780000|2024-07-19 15:09:40|4622.4|4616.4|4620.6|4614.6|4622.4|4616.4|4620.6|4614.6|0
1721401800000|2024-07-19 15:10:00|4620.9|4614.9|4621.2|4615.2|4621.2|4615.2|4620.6|4614.6|0
1721401810000|2024-07-19 15:10:10|4621.1|4615.1|4619.4|4613.4|4621.1|4615.1|4619.1|4613.1|3
1721401820000|2024-07-19 15:10:20|4619.1|4613.1|4617.2|4611.2|4619.1|4613.1|4617.2|4611.2|1
1721401830000|2024-07-19 15:10:30|4617.1|4611.1|4616.9|4610.9|4617.1|4611.1|4615.7|4609.7|0
1721401840000|2024-07-19 15:10:40|4617.1|4611.1|4617.9|4611.9|4618.2|4612.2|4617.1|4611.1|7
1721401850000|2024-07-19 15:10:50|4618.2|4612.2|4619.2|4613.2|4619.2|4613.2|4618.2|4612.2|3
1721401860000|2024-07-19 15:11:00|4619.3|4613.3|4619.9|4613.9|4620.2|4614.2|4619.2|4613.2|23
1721401870000|2024-07-19 15:11:10|||||||||6
1721401880000|2024-07-19 15:11:20|4619.6|4613.6|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|0
1721401890000|2024-07-19 15:11:30|4618.9|4612.9|4617.1|4611.1|4618.9|4612.9|4617.1|4611.1|0
1721401900000|2024-07-19 15:11:40|4616.9|4610.9|4617.6|4611.6|4617.6|4611.6|4616.2|4610.2|3
1721401910000|2024-07-19 15:11:50|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4616.7|4610.7|0
1721401920000|2024-07-19 15:12:00|4617.6|4611.6|4619.2|4613.2|4619.2|4613.2|4617.2|4611.2|3
1721401930000|2024-07-19 15:12:10|4619.1|4613.1|4618.9|4612.9|4619.2|4613.2|4618.7|4612.7|2
1721401940000|2024-07-19 15:12:20|4618.2|4612.2|4618.2|4612.2|4618.6|4612.6|4618.2|4612.2|0
1721401950000|2024-07-19 15:12:30|4617.7|4611.7|4616.2|4610.2|4617.7|4611.7|4616.2|4610.2|8
1721401960000|2024-07-19 15:12:40|4615.7|4609.7|4617.9|4611.9|4617.9|4611.9|4615.7|4609.7|0
1721401970000|2024-07-19 15:12:50|4617.2|4611.2|4617.1|4611.1|4618.2|4612.2|4617.1|4611.1|15
1721401980000|2024-07-19 15:13:00|4616.9|4610.9|4615.7|4609.7|4617.1|4611.1|4615.7|4609.7|16
1721401990000|2024-07-19 15:13:10|||||||||9
1721402000000|2024-07-19 15:13:20|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|90
1721402010000|2024-07-19 15:13:30|4613.9|4607.9|4612.6|4606.6|4614.4|4608.4|4612.6|4606.6|5
1721402020000|2024-07-19 15:13:40|4612.4|4606.4|4614.1|4608.1|4614.1|4608.1|4612.4|4606.4|2
1721402030000|2024-07-19 15:13:50|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|3
1721402040000|2024-07-19 15:14:00|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.1|4609.1|4
1721402050000|2024-07-19 15:14:10|4615.3|4609.3|4615.7|4609.7|4615.7|4609.7|4615.3|4609.3|0
1721402060000|2024-07-19 15:14:20|4616.2|4610.2|4616.6|4610.6|4617.1|4611.1|4616.2|4610.2|5
1721402070000|2024-07-19 15:14:30|4616.2|4610.2|4616.2|4610.2|4617.1|4611.1|4616.2|4610.2|6
1721402080000|2024-07-19 15:14:40|4616.3|4610.3|4616.2|4610.2|4617.1|4611.1|4616.1|4610.1|10
1721402090000|2024-07-19 15:14:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4615.6|4609.6|0
1721402100000|2024-07-19 15:15:00|4615.7|4609.7|4614.7|4608.7|4615.7|4609.7|4614.3|4608.3|5
1721402110000|2024-07-19 15:15:10|4614.2|4608.2|4614.2|4608.2|4614.3|4608.3|4614.2|4608.2|0
1721402120000|2024-07-19 15:15:20|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|0
1721402130000|2024-07-19 15:15:30|||||||||2
1721402140000|2024-07-19 15:15:40|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1721402150000|2024-07-19 15:15:50|4613.3|4607.3|4613.7|4607.7|4613.7|4607.7|4613.3|4607.3|0
1721402160000|2024-07-19 15:16:00|4613.8|4607.8|4615.4|4609.4|4615.4|4609.4|4613.8|4607.8|5
1721402170000|2024-07-19 15:16:10|4615.9|4609.9|4616.7|4610.7|4616.7|4610.7|4615.9|4609.9|2
1721402180000|2024-07-19 15:16:20|4617.3|4611.3|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|7
1721402190000|2024-07-19 15:16:30|4618.3|4612.3|4619.2|4613.2|4619.2|4613.2|4618.3|4612.3|15
1721402200000|2024-07-19 15:16:40|4619.7|4613.7|4623.3|4617.3|4623.3|4617.3|4619.7|4613.7|48
1721402210000|2024-07-19 15:16:50|4623.8|4617.8|4625.3|4619.3|4625.3|4619.3|4623.8|4617.8|11
1721402220000|2024-07-19 15:17:00|4625.7|4619.7|4625.3|4619.3|4625.7|4619.7|4625.3|4619.3|0
1721402230000|2024-07-19 15:17:10|4625.7|4619.7|4625.9|4619.9|4625.9|4619.9|4625.7|4619.7|1
1721402240000|2024-07-19 15:17:20|4626.7|4620.7|4626.3|4620.3|4626.7|4620.7|4626.3|4620.3|0
1721402260000|2024-07-19 15:17:40|4626.7|4620.7|4626.7|4620.7|4627.3|4621.3|4626.7|4620.7|6
1721402270000|2024-07-19 15:17:50|4625.9|4619.9|4626.1|4620.1|4626.1|4620.1|4625.9|4619.9|5
1721402280000|2024-07-19 15:18:00|4624.3|4618.3|4624.3|4618.3|4626.1|4620.1|4624.2|4618.2|4
1721402290000|2024-07-19 15:18:10|4624.2|4618.2|4622.2|4616.2|4624.7|4618.7|4622.2|4616.2|5
1721402300000|2024-07-19 15:18:20|4621.8|4615.8|4621.3|4615.3|4621.8|4615.8|4620.8|4614.8|7
1721402310000|2024-07-19 15:18:30|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4620.2|4614.2|7
1721402320000|2024-07-19 15:18:40|4620.3|4614.3|4621.3|4615.3|4621.3|4615.3|4620.3|4614.3|9
1721402330000|2024-07-19 15:18:50|4621.7|4615.7|4620.7|4614.7|4621.7|4615.7|4620.7|4614.7|5
1721402340000|2024-07-19 15:19:00|4621.2|4615.2|4621.7|4615.7|4621.7|4615.7|4621.2|4615.2|3
1721402350000|2024-07-19 15:19:10|4622.2|4616.2|4622.4|4616.4|4623.2|4617.2|4621.2|4615.2|8
1721402360000|2024-07-19 15:19:20|4623.2|4617.2|4622.1|4616.1|4623.2|4617.2|4621.2|4615.2|18
1721402370000|2024-07-19 15:19:30|4621.7|4615.7|4623.2|4617.2|4623.2|4617.2|4621.7|4615.7|2
1721402380000|2024-07-19 15:19:40|4623.3|4617.3|4624.2|4618.2|4624.2|4618.2|4623.3|4617.3|40
1721402390000|2024-07-19 15:19:50|4623.2|4617.2|4623.2|4617.2|4623.8|4617.8|4623.2|4617.2|1
1721402400000|2024-07-19 15:20:00|4623.1|4617.1|4622.2|4616.2|4623.1|4617.1|4621.7|4615.7|7
1721402410000|2024-07-19 15:20:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.7|4615.7|0
1721402420000|2024-07-19 15:20:20|4621.7|4615.7|4621.7|4615.7|4621.8|4615.8|4621.7|4615.7|12
1721402430000|2024-07-19 15:20:30|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|7
1721402440000|2024-07-19 15:20:40|4622.2|4616.2|4622.7|4616.7|4622.7|4616.7|4622.2|4616.2|1
1721402460000|2024-07-19 15:21:00|4622.9|4616.9|4622.7|4616.7|4623.7|4617.7|4622.7|4616.7|1
1721402470000|2024-07-19 15:21:10|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|0
1721402480000|2024-07-19 15:21:20|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721402490000|2024-07-19 15:21:30|4623.7|4617.7|4622.7|4616.7|4623.7|4617.7|4622.7|4616.7|10
1721402500000|2024-07-19 15:21:40|4622.6|4616.6|4622.7|4616.7|4622.7|4616.7|4622.2|4616.2|1
1721402510000|2024-07-19 15:21:50|4622.2|4616.2|4622.3|4616.3|4622.3|4616.3|4622.2|4616.2|5
1721402520000|2024-07-19 15:22:00|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4621.7|4615.7|2
1721402530000|2024-07-19 15:22:10|4621.7|4615.7|4622.1|4616.1|4622.1|4616.1|4621.7|4615.7|16
1721402540000|2024-07-19 15:22:20|4621.9|4615.9|4622.7|4616.7|4622.7|4616.7|4621.9|4615.9|7
1721402550000|2024-07-19 15:22:30|4622.1|4616.1|4621.7|4615.7|4622.2|4616.2|4621.7|4615.7|0
1721402560000|2024-07-19 15:22:40|4620.2|4614.2|4618.4|4612.4|4620.2|4614.2|4618.4|4612.4|4
1721402570000|2024-07-19 15:22:50|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4619.2|4613.2|0
1721402590000|2024-07-19 15:23:10|4618.8|4612.8|4618.2|4612.2|4618.8|4612.8|4618.2|4612.2|2
1721402600000|2024-07-19 15:23:20|4617.8|4611.8|4616.7|4610.7|4617.8|4611.8|4616.7|4610.7|3
1721402610000|2024-07-19 15:23:30|4616.3|4610.3|4614.9|4608.9|4616.3|4610.3|4613.8|4607.8|4
1721402620000|2024-07-19 15:23:40|4615.1|4609.1|4616.7|4610.7|4616.7|4610.7|4615.1|4609.1|5
1721402630000|2024-07-19 15:23:50|4617|4611|4617.2|4611.2|4617.3|4611.3|4616.8|4610.8|7
1721402640000|2024-07-19 15:24:00|4617.3|4611.3|4616.3|4610.3|4617.7|4611.7|4615.3|4609.3|14
1721402650000|2024-07-19 15:24:10|4616.7|4610.7|4616.2|4610.2|4616.7|4610.7|4616.2|4610.2|0
1721402660000|2024-07-19 15:24:20|4616.3|4610.3|4616.2|4610.2|4616.7|4610.7|4616.2|4610.2|28
1721402670000|2024-07-19 15:24:30|4616.3|4610.3|4616.5|4610.5|4616.5|4610.5|4615.7|4609.7|3
1721402680000|2024-07-19 15:24:40|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1721402690000|2024-07-19 15:24:50|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|1
1721402700000|2024-07-19 15:25:00|4616.5|4610.5|4615.3|4609.3|4616.5|4610.5|4615.2|4609.2|4
1721402710000|2024-07-19 15:25:10|4615.7|4609.7|4616.2|4610.2|4616.2|4610.2|4615.3|4609.3|2
1721402720000|2024-07-19 15:25:20|4615.8|4609.8|4615.3|4609.3|4615.8|4609.8|4614.8|4608.8|2
1721402730000|2024-07-19 15:25:30|4615.5|4609.5|4615.2|4609.2|4615.5|4609.5|4615.2|4609.2|0
1721402740000|2024-07-19 15:25:40|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|11
1721402750000|2024-07-19 15:25:50|4615.2|4609.2|4616.2|4610.2|4616.2|4610.2|4615.2|4609.2|6
1721402760000|2024-07-19 15:26:00|4616.3|4610.3|4617.2|4611.2|4618|4612|4616.2|4610.2|11
1721402770000|2024-07-19 15:26:10|4617|4611|4617|4611|4617.2|4611.2|4616.3|4610.3|10
1721402780000|2024-07-19 15:26:20|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|2
1721402790000|2024-07-19 15:26:30|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.2|4609.2|37
1721402800000|2024-07-19 15:26:40|4615|4609|4614.7|4608.7|4615|4609|4614.2|4608.2|1
1721402810000|2024-07-19 15:26:50|4615|4609|4612.2|4606.2|4615|4609|4612|4606|7
1721402820000|2024-07-19 15:27:00|4612.7|4606.7|4611.7|4605.7|4612.7|4606.7|4611.7|4605.7|2
1721402830000|2024-07-19 15:27:10|4612|4606|4611.7|4605.7|4612.4|4606.4|4611.7|4605.7|1
1721402840000|2024-07-19 15:27:20|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|10
1721402850000|2024-07-19 15:27:30|4611|4605|4608.7|4602.7|4611.2|4605.2|4608.7|4602.7|43
1721402860000|2024-07-19 15:27:40|4608.8|4602.8|4612|4606|4612|4606|4608.8|4602.8|10
1721402870000|2024-07-19 15:27:50|||||||||13
1721402880000|2024-07-19 15:28:00|4611.7|4605.7|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|27
1721402890000|2024-07-19 15:28:10|4612|4606|4613.4|4607.4|4613.9|4607.9|4612|4606|2
1721402900000|2024-07-19 15:28:20|4613|4607|4612|4606|4613|4607|4612|4606|1
1721402910000|2024-07-19 15:28:30|4611.9|4605.9|4613.8|4607.8|4613.8|4607.8|4611.5|4605.5|19
1721402920000|2024-07-19 15:28:40|4613.9|4607.9|4615.8|4609.8|4615.8|4609.8|4613.8|4607.8|4
1721402930000|2024-07-19 15:28:50|4615.5|4609.5|4614.8|4608.8|4615.5|4609.5|4614.8|4608.8|1
1721402940000|2024-07-19 15:29:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1721402950000|2024-07-19 15:29:10|4614.8|4608.8|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|2
1721402960000|2024-07-19 15:29:20|4614.3|4608.3|4613.4|4607.4|4614.4|4608.4|4613.4|4607.4|4
1721402970000|2024-07-19 15:29:30|4612.9|4606.9|4613.8|4607.8|4613.8|4607.8|4612.4|4606.4|2
1721402980000|2024-07-19 15:29:40|4613.4|4607.4|4614.8|4608.8|4614.8|4608.8|4612.9|4606.9|4
1721402990000|2024-07-19 15:29:50|4614.4|4608.4|4612.8|4606.8|4614.4|4608.4|4612.8|4606.8|4
1721403000000|2024-07-19 15:30:00|4613.3|4607.3|4613.4|4607.4|4613.4|4607.4|4612.9|4606.9|2
1721403010000|2024-07-19 15:30:10|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|2
1721403020000|2024-07-19 15:30:20|4612.9|4606.9|4613.8|4607.8|4613.8|4607.8|4612.4|4606.4|3
1721403030000|2024-07-19 15:30:30|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4613.8|4607.8|15
1721403060000|2024-07-19 15:31:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|6
1721403070000|2024-07-19 15:31:10|4613.8|4607.8|4611.5|4605.5|4613.8|4607.8|4609.7|4603.7|188
1721403080000|2024-07-19 15:31:20|4611|4605|4611.7|4605.7|4611.9|4605.9|4610.4|4604.4|130
1721403090000|2024-07-19 15:31:30|4611.3|4605.3|4612.3|4606.3|4612.7|4606.7|4611.3|4605.3|9
1721403100000|2024-07-19 15:31:40|4613.2|4607.2|4614|4608|4614|4608|4612.7|4606.7|35
1721403110000|2024-07-19 15:31:50|4613|4607|4614.2|4608.2|4614.2|4608.2|4613|4607|17
1721403120000|2024-07-19 15:32:00|4614|4608|4613.2|4607.2|4614|4608|4612.8|4606.8|6
1721403130000|2024-07-19 15:32:10|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|1
1721403140000|2024-07-19 15:32:20|4613.2|4607.2|4612.8|4606.8|4613.7|4607.7|4612.2|4606.2|5
1721403150000|2024-07-19 15:32:30|4612.4|4606.4|4610.7|4604.7|4612.8|4606.8|4610.7|4604.7|6
1721403160000|2024-07-19 15:32:40|4610.3|4604.3|4609.3|4603.3|4610.3|4604.3|4609.3|4603.3|2
1721403170000|2024-07-19 15:32:50|4608.9|4602.9|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|2
1721403180000|2024-07-19 15:33:00|||||||||1
1721403190000|2024-07-19 15:33:10|4611.4|4605.4|4611.9|4605.9|4612.3|4606.3|4611.4|4605.4|9
1721403200000|2024-07-19 15:33:20|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|57
1721403210000|2024-07-19 15:33:30|4612.3|4606.3|4615.3|4609.3|4615.3|4609.3|4612.3|4606.3|14
1721403220000|2024-07-19 15:33:40|4615.4|4609.4|4613.4|4607.4|4615.4|4609.4|4613.4|4607.4|16
1721403230000|2024-07-19 15:33:50|4613|4607|4613.3|4607.3|4613.4|4607.4|4612.9|4606.9|12
1721403240000|2024-07-19 15:34:00|4612.9|4606.9|4612|4606|4612.9|4606.9|4611.9|4605.9|2
1721403250000|2024-07-19 15:34:10|4613.3|4607.3|4613.5|4607.5|4613.5|4607.5|4612.9|4606.9|1
1721403260000|2024-07-19 15:34:20|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1721403270000|2024-07-19 15:34:30|4614.5|4608.5|4615.4|4609.4|4616.1|4610.1|4614.5|4608.5|0
1721403280000|2024-07-19 15:34:40|4615.3|4609.3|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|1
1721403290000|2024-07-19 15:34:50|4615.4|4609.4|4614.4|4608.4|4616.1|4610.1|4614.3|4608.3|1
1721403300000|2024-07-19 15:35:00|4614.3|4608.3|4611.1|4605.1|4614.3|4608.3|4610.6|4604.6|86
1721403310000|2024-07-19 15:35:10|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721403320000|2024-07-19 15:35:20|4610.6|4604.6|4610.6|4604.6|4611.1|4605.1|4610.6|4604.6|8
1721403330000|2024-07-19 15:35:30|4610|4604|4609.6|4603.6|4610|4604|4609.6|4603.6|10
1721403340000|2024-07-19 15:35:40|4609.5|4603.5|4610|4604|4610|4604|4609|4603|42
1721403350000|2024-07-19 15:35:50|4610.4|4604.4|4611.4|4605.4|4611.4|4605.4|4610.4|4604.4|9
1721403360000|2024-07-19 15:36:00|4611.5|4605.5|4612.4|4606.4|4612.4|4606.4|4611|4605|0
1721403370000|2024-07-19 15:36:10|4611.9|4605.9|4611.1|4605.1|4612|4606|4610.6|4604.6|15
1721403380000|2024-07-19 15:36:20|4611|4605|4611|4605|4611|4605|4611|4605|0
1721403390000|2024-07-19 15:36:30|4610.6|4604.6|4611|4605|4611|4605|4609.1|4603.1|7
1721403400000|2024-07-19 15:36:40|4610|4604|4610.1|4604.1|4610.6|4604.6|4610|4604|6
1721403410000|2024-07-19 15:36:50|4610.5|4604.5|4612|4606|4612|4606|4610.1|4604.1|4
1721403420000|2024-07-19 15:37:00|4611.6|4605.6|4611.4|4605.4|4611.6|4605.6|4611.4|4605.4|70
1721403430000|2024-07-19 15:37:10|4611.5|4605.5|4611.9|4605.9|4611.9|4605.9|4611.5|4605.5|25
1721403440000|2024-07-19 15:37:20|4611.8|4605.8|4611.4|4605.4|4611.8|4605.8|4611|4605|0
1721403450000|2024-07-19 15:37:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.8|4605.8|0
1721403460000|2024-07-19 15:37:40|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1721403470000|2024-07-19 15:37:50|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612|4606|1
1721403480000|2024-07-19 15:38:00|4612.6|4606.6|4611.3|4605.3|4612.6|4606.6|4611.3|4605.3|8
1721403490000|2024-07-19 15:38:10|4611.1|4605.1|4610.4|4604.4|4611.1|4605.1|4610.4|4604.4|0
1721403500000|2024-07-19 15:38:20|4610.8|4604.8|4613.1|4607.1|4613.1|4607.1|4610.8|4604.8|1
1721403520000|2024-07-19 15:38:40|||||||||8
1721403530000|2024-07-19 15:38:50|4612.6|4606.6|4611.4|4605.4|4612.6|4606.6|4611.4|4605.4|3
1721403540000|2024-07-19 15:39:00|4610.6|4604.6|4609.4|4603.4|4610.6|4604.6|4609.4|4603.4|7
1721403560000|2024-07-19 15:39:20|||||||||19
1721403570000|2024-07-19 15:39:30|||||||||1
1721403590000|2024-07-19 15:39:50|||||||||10
1721403600000|2024-07-19 15:40:00|4608.6|4602.6|4609|4603|4609|4603|4608.6|4602.6|29
1721403620000|2024-07-19 15:40:20|4609.6|4603.6|4611.9|4605.9|4611.9|4605.9|4609.6|4603.6|4
1721403630000|2024-07-19 15:40:30|4612.4|4606.4|4612.8|4606.8|4612.8|4606.8|4612.4|4606.4|9
1721403640000|2024-07-19 15:40:40|4612.4|4606.4|4611|4605|4612.4|4606.4|4611|4605|19
1721403650000|2024-07-19 15:40:50|4611.5|4605.5|4610|4604|4611.5|4605.5|4609.9|4603.9|1
1721403660000|2024-07-19 15:41:00|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1721403670000|2024-07-19 15:41:10|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|0
1721403690000|2024-07-19 15:41:30|4611|4605|4611|4605|4611|4605|4611|4605|1
1721403700000|2024-07-19 15:41:40|4610.9|4604.9|4610.1|4604.1|4610.9|4604.9|4610|4604|0
1721403710000|2024-07-19 15:41:50|4610|4604|4609.6|4603.6|4610.1|4604.1|4609.6|4603.6|0
1721403720000|2024-07-19 15:42:00|4610|4604|4609.5|4603.5|4610|4604|4609.1|4603.1|2
1721403730000|2024-07-19 15:42:10|4610|4604|4610|4604|4610|4604|4610|4604|0
1721403740000|2024-07-19 15:42:20|4609.5|4603.5|4609.5|4603.5|4610|4604|4609.5|4603.5|0
1721403750000|2024-07-19 15:42:30|4609.6|4603.6|4610|4604|4610|4604|4609.6|4603.6|0
1721403760000|2024-07-19 15:42:40|4610.9|4604.9|4611|4605|4611|4605|4610.9|4604.9|1
1721403780000|2024-07-19 15:43:00|4610.9|4604.9|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|2
1721403790000|2024-07-19 15:43:10|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|2
1721403800000|2024-07-19 15:43:20|4609.9|4603.9|4610|4604|4610|4604|4609.9|4603.9|0
1721403810000|2024-07-19 15:43:30|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4610|4604|0
1721403820000|2024-07-19 15:43:40|4611|4605|4612|4606|4612|4606|4611|4605|3
1721403830000|2024-07-19 15:43:50|||||||||8
1721403840000|2024-07-19 15:44:00|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721403850000|2024-07-19 15:44:10|4612.4|4606.4|4612|4606|4612.4|4606.4|4612|4606|8
1721403860000|2024-07-19 15:44:20|||||||||4
1721403870000|2024-07-19 15:44:30|||||||||1
1721403880000|2024-07-19 15:44:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|6
1721403890000|2024-07-19 15:44:50|4611|4605|4611|4605|4611|4605|4610.6|4604.6|0
1721403900000|2024-07-19 15:45:00|4610.6|4604.6|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|1
1721403910000|2024-07-19 15:45:10|4610|4604|4610|4604|4610|4604|4609.6|4603.6|0
1721403920000|2024-07-19 15:45:20|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1721403940000|2024-07-19 15:45:40|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|13
1721403950000|2024-07-19 15:45:50|4608.5|4602.5|4607.1|4601.1|4608.5|4602.5|4607.1|4601.1|23
1721403960000|2024-07-19 15:46:00|4609|4603|4609.1|4603.1|4609.1|4603.1|4609|4603|8
1721403970000|2024-07-19 15:46:10|4608.6|4602.6|4609.1|4603.1|4609.1|4603.1|4608.6|4602.6|1
1721403980000|2024-07-19 15:46:20|4609|4603|4607.1|4601.1|4609|4603|4607.1|4601.1|1
1721403990000|2024-07-19 15:46:30|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4605.6|4599.6|189
1721404000000|2024-07-19 15:46:40|4606.1|4600.1|4607.1|4601.1|4607.1|4601.1|4606.1|4600.1|0
1721404010000|2024-07-19 15:46:50|4607.5|4601.5|4607|4601|4607.5|4601.5|4607|4601|0
1721404020000|2024-07-19 15:47:00|4606.6|4600.6|4608.1|4602.1|4608.1|4602.1|4606.6|4600.6|1
1721404030000|2024-07-19 15:47:10|4608.5|4602.5|4607.9|4601.9|4609.1|4603.1|4607.1|4601.1|26
1721404040000|2024-07-19 15:47:20|4607.5|4601.5|4607.9|4601.9|4607.9|4601.9|4607.1|4601.1|0
1721404050000|2024-07-19 15:47:30|4608|4602|4608.5|4602.5|4608.9|4602.9|4607.1|4601.1|1
1721404060000|2024-07-19 15:47:40|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|1
1721404070000|2024-07-19 15:47:50|4608.5|4602.5|4609.6|4603.6|4609.6|4603.6|4608.5|4602.5|1
1721404090000|2024-07-19 15:48:10|4609.8|4603.8|4610|4604|4610.1|4604.1|4609.8|4603.8|0
1721404100000|2024-07-19 15:48:20|4609.6|4603.6|4610.6|4604.6|4610.6|4604.6|4609.6|4603.6|3
1721404110000|2024-07-19 15:48:30|4610.5|4604.5|4609.6|4603.6|4610.5|4604.5|4609.6|4603.6|3
1721404120000|2024-07-19 15:48:40|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.4|4603.4|3
1721404130000|2024-07-19 15:48:50|4609.4|4603.4|4609.5|4603.5|4609.5|4603.5|4609.4|4603.4|5
1721404140000|2024-07-19 15:49:00|4610|4604|4610.4|4604.4|4611.1|4605.1|4609.5|4603.5|22
1721404150000|2024-07-19 15:49:10|||||||||2
1721404160000|2024-07-19 15:49:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|2
1721404170000|2024-07-19 15:49:30|4611|4605|4611.4|4605.4|4611.4|4605.4|4611|4605|1
1721404180000|2024-07-19 15:49:40|4611.5|4605.5|4611.4|4605.4|4611.5|4605.5|4611.4|4605.4|3
1721404190000|2024-07-19 15:49:50|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1721404200000|2024-07-19 15:50:00|4611.4|4605.4|4611.6|4605.6|4611.6|4605.6|4611.4|4605.4|57
1721404210000|2024-07-19 15:50:10|4611.5|4605.5|4615|4609|4615|4609|4611.5|4605.5|15
1721404220000|2024-07-19 15:50:20|||||||||2
1721404230000|2024-07-19 15:50:30|4614.1|4608.1|4613.1|4607.1|4614.1|4608.1|4613.1|4607.1|3
1721404240000|2024-07-19 15:50:40|4613.2|4607.2|4615.5|4609.5|4616|4610|4613.2|4607.2|3
1721404250000|2024-07-19 15:50:50|4615.1|4609.1|4616|4610|4616|4610|4615.1|4609.1|1
1721404260000|2024-07-19 15:51:00|4615.5|4609.5|4617|4611|4617|4611|4615.5|4609.5|7
1721404270000|2024-07-19 15:51:10|4616.9|4610.9|4617.1|4611.1|4618.1|4612.1|4616.9|4610.9|5
1721404280000|2024-07-19 15:51:20|4617.5|4611.5|4617.5|4611.5|4618.5|4612.5|4617.1|4611.1|3
1721404290000|2024-07-19 15:51:30|4617.1|4611.1|4619.1|4613.1|4619.1|4613.1|4617|4611|8
1721404300000|2024-07-19 15:51:40|4619.2|4613.2|4622.1|4616.1|4623.1|4617.1|4619.1|4613.1|27
1721404310000|2024-07-19 15:51:50|4622.2|4616.2|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|0
1721404320000|2024-07-19 15:52:00|4621.6|4615.6|4620.6|4614.6|4621.6|4615.6|4620.6|4614.6|3
1721404330000|2024-07-19 15:52:10|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|1
1721404340000|2024-07-19 15:52:20|4620|4614|4620.6|4614.6|4621.6|4615.6|4620|4614|6
1721404350000|2024-07-19 15:52:30|4621.1|4615.1|4619.1|4613.1|4621.1|4615.1|4619.1|4613.1|3
1721404360000|2024-07-19 15:52:40|4618.6|4612.6|4618.1|4612.1|4618.6|4612.6|4618.1|4612.1|3
1721404370000|2024-07-19 15:52:50|4618|4612|4617.6|4611.6|4618|4612|4617.1|4611.1|0
1721404380000|2024-07-19 15:53:00|4617.5|4611.5|4616.6|4610.6|4617.5|4611.5|4615.5|4609.5|2
1721404390000|2024-07-19 15:53:10|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|0
1721404400000|2024-07-19 15:53:20|4616.1|4610.1|4617.1|4611.1|4618|4612|4616.1|4610.1|1
1721404410000|2024-07-19 15:53:30|4617|4611|4617.1|4611.1|4617.1|4611.1|4617|4611|1
1721404420000|2024-07-19 15:53:40|4617|4611|4617.1|4611.1|4617.2|4611.2|4616.6|4610.6|0
1721404430000|2024-07-19 15:53:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1721404440000|2024-07-19 15:54:00|4616.5|4610.5|4615.6|4609.6|4616.5|4610.5|4615.6|4609.6|1
1721404450000|2024-07-19 15:54:10|4616.1|4610.1|4616.1|4610.1|4616.5|4610.5|4616.1|4610.1|1
1721404470000|2024-07-19 15:54:30|4615.1|4609.1|4615.6|4609.6|4615.6|4609.6|4615|4609|8
1721404480000|2024-07-19 15:54:40|4615.1|4609.1|4614.6|4608.6|4615.1|4609.1|4614.6|4608.6|1
1721404490000|2024-07-19 15:54:50|||||||||1
1721404500000|2024-07-19 15:55:00|4615.1|4609.1|4614.1|4608.1|4615.1|4609.1|4614.1|4608.1|4
1721404510000|2024-07-19 15:55:10|4614|4608|4613.6|4607.6|4614|4608|4613.6|4607.6|0
1721404520000|2024-07-19 15:55:20|4613.7|4607.7|4615.1|4609.1|4615.2|4609.2|4613.7|4607.7|8
1721404530000|2024-07-19 15:55:30|4615.6|4609.6|4616.1|4610.1|4616.1|4610.1|4615.6|4609.6|2
1721404540000|2024-07-19 15:55:40|4616.6|4610.6|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|28
1721404550000|2024-07-19 15:55:50|4617.6|4611.6|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|2
1721404560000|2024-07-19 15:56:00|4617.2|4611.2|4617.1|4611.1|4618|4612|4617|4611|3
1721404570000|2024-07-19 15:56:10|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1721404580000|2024-07-19 15:56:20|||||||||1
1721404600000|2024-07-19 15:56:40|4615.9|4609.9|4615.7|4609.7|4616.6|4610.6|4615.6|4609.6|4
1721404610000|2024-07-19 15:56:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721404620000|2024-07-19 15:57:00|4616.4|4610.4|4617.1|4611.1|4617.1|4611.1|4616.4|4610.4|1
1721404630000|2024-07-19 15:57:10|4617.6|4611.6|4616|4610|4617.6|4611.6|4616|4610|14
1721404640000|2024-07-19 15:57:20|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|1
1721404650000|2024-07-19 15:57:30|||||||||2
1721404660000|2024-07-19 15:57:40|||||||||2
1721404670000|2024-07-19 15:57:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|1
1721404680000|2024-07-19 15:58:00|4618|4612|4621.4|4615.4|4622|4616|4617.6|4611.6|114
1721404690000|2024-07-19 15:58:10|4621|4615|4621.7|4615.7|4621.7|4615.7|4620.9|4614.9|2
1721404700000|2024-07-19 15:58:20|4624.1|4618.1|4624.5|4618.5|4624.5|4618.5|4624.1|4618.1|52
1721404710000|2024-07-19 15:58:30|4624.9|4618.9|4624.2|4618.2|4625.1|4619.1|4623.5|4617.5|10
1721404720000|2024-07-19 15:58:40|4626.1|4620.1|4623.1|4617.1|4626.1|4620.1|4623.1|4617.1|5
1721404730000|2024-07-19 15:58:50|4623.6|4617.6|4623.2|4617.2|4623.6|4617.6|4623.1|4617.1|1
1721404740000|2024-07-19 15:59:00|4623.7|4617.7|4624.2|4618.2|4625.1|4619.1|4622.7|4616.7|16
1721404750000|2024-07-19 15:59:10|4624.1|4618.1|4623|4617|4624.1|4618.1|4622.6|4616.6|41
1721404760000|2024-07-19 15:59:20|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|10
1721404770000|2024-07-19 15:59:30|4622|4616|4621.1|4615.1|4622|4616|4621.1|4615.1|3
1721404780000|2024-07-19 15:59:40|4621|4615|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|0
1721404790000|2024-07-19 15:59:50|4620|4614|4620.1|4614.1|4620.1|4614.1|4619.1|4613.1|2
1721404800000|2024-07-19 16:00:00|4619.9|4613.9|4618.1|4612.1|4619.9|4613.9|4618|4612|6
1721404810000|2024-07-19 16:00:10|4618|4612|4618.1|4612.1|4618.5|4612.5|4618|4612|0
1721404820000|2024-07-19 16:00:20|4618.6|4612.6|4618|4612|4618.6|4612.6|4618|4612|1
1721404830000|2024-07-19 16:00:30|||||||||9
1721404840000|2024-07-19 16:00:40|4617.6|4611.6|4617.5|4611.5|4617.6|4611.6|4617.5|4611.5|0
1721404850000|2024-07-19 16:00:50|4617|4611|4616.6|4610.6|4617|4611|4616.6|4610.6|0
1721404860000|2024-07-19 16:01:00|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|21
1721404870000|2024-07-19 16:01:10|4618.1|4612.1|4619.6|4613.6|4619.6|4613.6|4618.1|4612.1|6
1721404880000|2024-07-19 16:01:20|4619.1|4613.1|4622|4616|4622.9|4616.9|4619.1|4613.1|1
1721404890000|2024-07-19 16:01:30|4621.9|4615.9|4622|4616|4622.4|4616.4|4621.9|4615.9|1
1721404900000|2024-07-19 16:01:40|4622.2|4616.2|4622.9|4616.9|4623.4|4617.4|4622.2|4616.2|6
1721404910000|2024-07-19 16:01:50|4622.7|4616.7|4621.6|4615.6|4622.9|4616.9|4621.6|4615.6|1
1721404920000|2024-07-19 16:02:00|4620.9|4614.9|4620.5|4614.5|4620.9|4614.9|4620.5|4614.5|1
1721404930000|2024-07-19 16:02:10|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1721404940000|2024-07-19 16:02:20|4621|4615|4620.9|4614.9|4621|4615|4620.9|4614.9|3
1721404950000|2024-07-19 16:02:30|4620.5|4614.5|4619.5|4613.5|4620.5|4614.5|4619.5|4613.5|1
1721404970000|2024-07-19 16:02:50|4619.7|4613.7|4619.8|4613.8|4620.4|4614.4|4619.7|4613.7|1
1721404980000|2024-07-19 16:03:00|4619.1|4613.1|4617.8|4611.8|4619.1|4613.1|4617.8|4611.8|2
1721404990000|2024-07-19 16:03:10|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721405000000|2024-07-19 16:03:20|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|0
1721405010000|2024-07-19 16:03:30|4617|4611|4616.8|4610.8|4617|4611|4616.8|4610.8|0
1721405020000|2024-07-19 16:03:40|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|3
1721405030000|2024-07-19 16:03:50|4616.3|4610.3|4616|4610|4616.8|4610.8|4616|4610|2
1721405040000|2024-07-19 16:04:00|4615|4609|4615.5|4609.5|4615.5|4609.5|4615|4609|2
1721405050000|2024-07-19 16:04:10|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1721405060000|2024-07-19 16:04:20|4615.5|4609.5|4615.6|4609.6|4615.6|4609.6|4615.5|4609.5|1
1721405070000|2024-07-19 16:04:30|4617.8|4611.8|4617.6|4611.6|4618.5|4612.5|4617.5|4611.5|5
1721405080000|2024-07-19 16:04:40|4617.1|4611.1|4617.1|4611.1|4617.5|4611.5|4617.1|4611.1|1
1721405090000|2024-07-19 16:04:50|4617|4611|4616.8|4610.8|4617.1|4611.1|4616.5|4610.5|1
1721405100000|2024-07-19 16:05:00|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|1
1721405110000|2024-07-19 16:05:10|4616.6|4610.6|4617.5|4611.5|4617.5|4611.5|4616.6|4610.6|4
1721405120000|2024-07-19 16:05:20|4617|4611|4616.3|4610.3|4617|4611|4616.3|4610.3|2
1721405140000|2024-07-19 16:05:40|||||||||1
1721405150000|2024-07-19 16:05:50|||||||||6
1721405160000|2024-07-19 16:06:00|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|4
1721405170000|2024-07-19 16:06:10|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|8
1721405180000|2024-07-19 16:06:20|4617.6|4611.6|4617.6|4611.6|4618|4612|4617.6|4611.6|1
1721405190000|2024-07-19 16:06:30|4618|4612|4618|4612|4618|4612|4618|4612|0
1721405200000|2024-07-19 16:06:40|4617.6|4611.6|4618|4612|4618|4612|4617.6|4611.6|0
1721405210000|2024-07-19 16:06:50|4617.6|4611.6|4618|4612|4618.3|4612.3|4617.3|4611.3|30
1721405220000|2024-07-19 16:07:00|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|1
1721405240000|2024-07-19 16:07:20|4617.3|4611.3|4618.3|4612.3|4618.3|4612.3|4617.3|4611.3|10
1721405250000|2024-07-19 16:07:30|4618|4612|4617.3|4611.3|4618|4612|4617.3|4611.3|0
1721405260000|2024-07-19 16:07:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|2
1721405270000|2024-07-19 16:07:50|4616.5|4610.5|4617.3|4611.3|4617.3|4611.3|4616.3|4610.3|147
1721405280000|2024-07-19 16:08:00|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|4
1721405290000|2024-07-19 16:08:10|4618.3|4612.3|4618.8|4612.8|4619.3|4613.3|4618.3|4612.3|2
1721405300000|2024-07-19 16:08:20|4619|4613|4620.3|4614.3|4620.8|4614.8|4619|4613|6
1721405310000|2024-07-19 16:08:30|4620|4614|4620.3|4614.3|4620.5|4614.5|4620|4614|0
1721405330000|2024-07-19 16:08:50|4620.5|4614.5|4619.3|4613.3|4620.5|4614.5|4619.3|4613.3|10
1721405340000|2024-07-19 16:09:00|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|3
1721405350000|2024-07-19 16:09:10|4620.5|4614.5|4620.7|4614.7|4620.8|4614.8|4620.5|4614.5|1
1721405360000|2024-07-19 16:09:20|4619.8|4613.8|4620.7|4614.7|4620.7|4614.7|4619.8|4613.8|1
1721405370000|2024-07-19 16:09:30|4620.6|4614.6|4619.8|4613.8|4620.6|4614.6|4619.8|4613.8|0
1721405380000|2024-07-19 16:09:40|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721405390000|2024-07-19 16:09:50|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721405400000|2024-07-19 16:10:00|4619.1|4613.1|4618.8|4612.8|4619.2|4613.2|4618.7|4612.7|0
1721405410000|2024-07-19 16:10:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|1
1721405420000|2024-07-19 16:10:20|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|6
1721405430000|2024-07-19 16:10:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|10
1721405440000|2024-07-19 16:10:40|4618.8|4612.8|4619.8|4613.8|4620|4614|4618.8|4612.8|2
1721405450000|2024-07-19 16:10:50|4620|4614|4620|4614|4620|4614|4620|4614|0
1721405460000|2024-07-19 16:11:00|4620.8|4614.8|4620|4614|4620.8|4614.8|4620|4614|0
1721405470000|2024-07-19 16:11:10|4619.8|4613.8|4619.1|4613.1|4619.8|4613.8|4618.5|4612.5|4
1721405480000|2024-07-19 16:11:20|4619.5|4613.5|4618.5|4612.5|4619.8|4613.8|4618.3|4612.3|2
1721405490000|2024-07-19 16:11:30|4618.8|4612.8|4619.3|4613.3|4619.5|4613.5|4618.8|4612.8|3
1721405500000|2024-07-19 16:11:40|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.3|4613.3|0
1721405510000|2024-07-19 16:11:50|4619.3|4613.3|4619.5|4613.5|4619.5|4613.5|4619.3|4613.3|0
1721405520000|2024-07-19 16:12:00|4619.3|4613.3|4620.8|4614.8|4620.8|4614.8|4619.3|4613.3|5
1721405530000|2024-07-19 16:12:10|4621|4615|4621|4615|4621|4615|4621|4615|0
1721405540000|2024-07-19 16:12:20|4620.6|4614.6|4618.1|4612.1|4620.6|4614.6|4618.1|4612.1|36
1721405550000|2024-07-19 16:12:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|1
1721405560000|2024-07-19 16:12:40|4618.1|4612.1|4615.5|4609.5|4618.2|4612.2|4615.5|4609.5|3
1721405570000|2024-07-19 16:12:50|4615.8|4609.8|4615.5|4609.5|4615.8|4609.8|4615.5|4609.5|0
1721405580000|2024-07-19 16:13:00|4615.3|4609.3|4614.6|4608.6|4615.3|4609.3|4614.3|4608.3|7
1721405590000|2024-07-19 16:13:10|4614.7|4608.7|4615.8|4609.8|4615.8|4609.8|4614.7|4608.7|0
1721405600000|2024-07-19 16:13:20|4615.7|4609.7|4616|4610|4616|4610|4615.3|4609.3|4
1721405610000|2024-07-19 16:13:30|4616.3|4610.3|4615.5|4609.5|4616.3|4610.3|4615.5|4609.5|6
1721405620000|2024-07-19 16:13:40|4615.3|4609.3|4616|4610|4616.3|4610.3|4615.3|4609.3|0
1721405630000|2024-07-19 16:13:50|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|1
1721405640000|2024-07-19 16:14:00|4616.3|4610.3|4618.5|4612.5|4618.5|4612.5|4616|4610|5
1721405650000|2024-07-19 16:14:10|4618.8|4612.8|4622.2|4616.2|4622.2|4616.2|4618.8|4612.8|62
1721405660000|2024-07-19 16:14:20|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|27
1721405670000|2024-07-19 16:14:30|4622.2|4616.2|4621.2|4615.2|4622.2|4616.2|4621.2|4615.2|2
1721405680000|2024-07-19 16:14:40|4621.1|4615.1|4620.8|4614.8|4621.1|4615.1|4620.2|4614.2|1
1721405690000|2024-07-19 16:14:50|4620.7|4614.7|4621.1|4615.1|4621.1|4615.1|4620.7|4614.7|38
1721405700000|2024-07-19 16:15:00|4621|4615|4617.8|4611.8|4621|4615|4617.5|4611.5|24
1721405710000|2024-07-19 16:15:10|4617.5|4611.5|4618.1|4612.1|4618.8|4612.8|4617.5|4611.5|20
1721405720000|2024-07-19 16:15:20|4618.5|4612.5|4617.6|4611.6|4618.5|4612.5|4617.6|4611.6|2
1721405730000|2024-07-19 16:15:30|4618|4612|4618|4612|4618|4612|4617.6|4611.6|0
1721405740000|2024-07-19 16:15:40|4617.1|4611.1|4618|4612|4618|4612|4617.1|4611.1|2
1721405750000|2024-07-19 16:15:50|4618.3|4612.3|4618.6|4612.6|4619|4613|4618.3|4612.3|4
1721405760000|2024-07-19 16:16:00|4624|4618|4624.1|4618.1|4624.5|4618.5|4623.6|4617.6|12
1721405770000|2024-07-19 16:16:10|4624.2|4618.2|4625.3|4619.3|4625.3|4619.3|4624.1|4618.1|57
1721405780000|2024-07-19 16:16:20|4625|4619|4624.6|4618.6|4625.6|4619.6|4624.6|4618.6|35
1721405790000|2024-07-19 16:16:30|4623.6|4617.6|4624.7|4618.7|4624.7|4618.7|4623.6|4617.6|26
1721405800000|2024-07-19 16:16:40|4625.1|4619.1|4625.5|4619.5|4625.5|4619.5|4624.7|4618.7|0
1721405810000|2024-07-19 16:16:50|4626.3|4620.3|4625.1|4619.1|4626.3|4620.3|4625.1|4619.1|1
1721405820000|2024-07-19 16:17:00|4624.2|4618.2|4624.1|4618.1|4624.2|4618.2|4624.1|4618.1|3
1721405830000|2024-07-19 16:17:10|4624.5|4618.5|4623.5|4617.5|4624.5|4618.5|4623.5|4617.5|25
1721405840000|2024-07-19 16:17:20|4623.2|4617.2|4623.8|4617.8|4623.8|4617.8|4623.2|4617.2|2
1721405850000|2024-07-19 16:17:30|4623|4617|4621.1|4615.1|4623|4617|4621.1|4615.1|10
1721405860000|2024-07-19 16:17:40|4621.5|4615.5|4621|4615|4621.5|4615.5|4621|4615|2
1721405870000|2024-07-19 16:17:50|4619.6|4613.6|4617.5|4611.5|4619.6|4613.6|4617.5|4611.5|5
1721405880000|2024-07-19 16:18:00|4617.3|4611.3|4617.5|4611.5|4618.1|4612.1|4617.3|4611.3|16
1721405890000|2024-07-19 16:18:10|4618|4612|4618|4612|4618.1|4612.1|4618|4612|2
1721405900000|2024-07-19 16:18:20|4618.1|4612.1|4619.1|4613.1|4619.1|4613.1|4618.1|4612.1|0
1721405910000|2024-07-19 16:18:30|||||||||12
1721405920000|2024-07-19 16:18:40|||||||||6
1721405930000|2024-07-19 16:18:50|4619.5|4613.5|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|9
1721405940000|2024-07-19 16:19:00|4619.5|4613.5|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|3
1721405950000|2024-07-19 16:19:10|4618.8|4612.8|4617.5|4611.5|4618.8|4612.8|4617.5|4611.5|3
1721405960000|2024-07-19 16:19:20|4617.8|4611.8|4619.3|4613.3|4619.7|4613.7|4617.5|4611.5|53
1721405970000|2024-07-19 16:19:30|||||||||2
1721405980000|2024-07-19 16:19:40|4618.8|4612.8|4618.8|4612.8|4619.2|4613.2|4618.8|4612.8|0
1721405990000|2024-07-19 16:19:50|4618.3|4612.3|4617.7|4611.7|4618.3|4612.3|4617.5|4611.5|10
1721406000000|2024-07-19 16:20:00|4617.6|4611.6|4617.3|4611.3|4617.6|4611.6|4617.3|4611.3|313
1721406010000|2024-07-19 16:20:10|4615.8|4609.8|4614.6|4608.6|4615.8|4609.8|4614.6|4608.6|38
1721406020000|2024-07-19 16:20:20|4614.4|4608.4|4613.7|4607.7|4614.4|4608.4|4613.4|4607.4|2
1721406030000|2024-07-19 16:20:30|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.4|4607.4|13
1721406040000|2024-07-19 16:20:40|4614.3|4608.3|4610.8|4604.8|4614.3|4608.3|4610.8|4604.8|12
1721406050000|2024-07-19 16:20:50|4610.3|4604.3|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|24
1721406060000|2024-07-19 16:21:00|4612.3|4606.3|4612.2|4606.2|4612.3|4606.3|4612.2|4606.2|3
1721406070000|2024-07-19 16:21:10|4612.3|4606.3|4613.2|4607.2|4613.2|4607.2|4612.3|4606.3|0
1721406080000|2024-07-19 16:21:20|4612.8|4606.8|4613.9|4607.9|4615.1|4609.1|4612.6|4606.6|43
1721406090000|2024-07-19 16:21:30|4613.1|4607.1|4613.9|4607.9|4614.1|4608.1|4613.1|4607.1|2
1721406100000|2024-07-19 16:21:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|2
1721406110000|2024-07-19 16:21:50|4613.9|4607.9|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|1
1721406120000|2024-07-19 16:22:00|4613.3|4607.3|4613.6|4607.6|4613.6|4607.6|4613.3|4607.3|2
1721406130000|2024-07-19 16:22:10|4614.1|4608.1|4615.1|4609.1|4615.1|4609.1|4614.1|4608.1|0
1721406140000|2024-07-19 16:22:20|4614.9|4608.9|4617.9|4611.9|4617.9|4611.9|4614.6|4608.6|2
1721406150000|2024-07-19 16:22:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|1
1721406160000|2024-07-19 16:22:40|4618.4|4612.4|4617.1|4611.1|4618.4|4612.4|4617.1|4611.1|4
1721406170000|2024-07-19 16:22:50|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1721406180000|2024-07-19 16:23:00|4617.4|4611.4|4617.1|4611.1|4617.4|4611.4|4615.6|4609.6|3
1721406190000|2024-07-19 16:23:10|4616.9|4610.9|4616.6|4610.6|4616.9|4610.9|4616.6|4610.6|0
1721406200000|2024-07-19 16:23:20|4616.7|4610.7|4617.1|4611.1|4617.1|4611.1|4616.7|4610.7|0
1721406210000|2024-07-19 16:23:30|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1721406220000|2024-07-19 16:23:40|4617.1|4611.1|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|0
1721406230000|2024-07-19 16:23:50|4617.3|4611.3|4618.4|4612.4|4618.4|4612.4|4617.3|4611.3|2
1721406240000|2024-07-19 16:24:00|4618.6|4612.6|4618.1|4612.1|4618.6|4612.6|4618.1|4612.1|1
1721406260000|2024-07-19 16:24:20|||||||||1
1721406270000|2024-07-19 16:24:30|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|2
1721406290000|2024-07-19 16:24:50|4616.7|4610.7|4616.6|4610.6|4617.1|4611.1|4616.6|4610.6|0
1721406300000|2024-07-19 16:25:00|4615.9|4609.9|4617.1|4611.1|4617.1|4611.1|4615.8|4609.8|4
1721406310000|2024-07-19 16:25:10|4615.9|4609.9|4616.8|4610.8|4616.8|4610.8|4615.9|4609.9|26
1721406320000|2024-07-19 16:25:20|4616.9|4610.9|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|5
1721406330000|2024-07-19 16:25:30|||||||||1
1721406340000|2024-07-19 16:25:40|4617.6|4611.6|4618.3|4612.3|4618.3|4612.3|4617.6|4611.6|8
1721406350000|2024-07-19 16:25:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|2
1721406370000|2024-07-19 16:26:10|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4
1721406380000|2024-07-19 16:26:20|4615.8|4609.8|4614.8|4608.8|4615.8|4609.8|4614.8|4608.8|19
1721406390000|2024-07-19 16:26:30|4614.7|4608.7|4614.7|4608.7|4614.8|4608.8|4614.7|4608.7|14
1721406400000|2024-07-19 16:26:40|4614.3|4608.3|4613.7|4607.7|4614.3|4608.3|4613.6|4607.6|3
1721406410000|2024-07-19 16:26:50|||||||||1
1721406420000|2024-07-19 16:27:00|4614.6|4608.6|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|129
1721406430000|2024-07-19 16:27:10|4614.4|4608.4|4616.8|4610.8|4616.8|4610.8|4614.4|4608.4|57
1721406440000|2024-07-19 16:27:20|4616.9|4610.9|4617.3|4611.3|4617.3|4611.3|4616.9|4610.9|8
1721406450000|2024-07-19 16:27:30|4617.8|4611.8|4618.3|4612.3|4618.3|4612.3|4617.3|4611.3|1
1721406460000|2024-07-19 16:27:40|4618.2|4612.2|4616.8|4610.8|4618.2|4612.2|4616.8|4610.8|1
1721406470000|2024-07-19 16:27:50|4616.7|4610.7|4616.3|4610.3|4616.7|4610.7|4616.2|4610.2|1
1721406480000|2024-07-19 16:28:00|4615.9|4609.9|4615.8|4609.8|4616.8|4610.8|4615.8|4609.8|0
1721406490000|2024-07-19 16:28:10|||||||||14
1721406500000|2024-07-19 16:28:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|33
1721406510000|2024-07-19 16:28:30|4616.2|4610.2|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|3
1721406530000|2024-07-19 16:28:50|4615.7|4609.7|4615.3|4609.3|4615.7|4609.7|4615.3|4609.3|3
1721406540000|2024-07-19 16:29:00|4613.7|4607.7|4614.7|4608.7|4614.7|4608.7|4613.3|4607.3|1
1721406550000|2024-07-19 16:29:10|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.8|4605.8|57
1721406560000|2024-07-19 16:29:20|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4
1721406580000|2024-07-19 16:29:40|4610.3|4604.3|4612.3|4606.3|4612.3|4606.3|4609.3|4603.3|8
1721406590000|2024-07-19 16:29:50|4611.8|4605.8|4611.7|4605.7|4611.8|4605.8|4611.3|4605.3|2
1721406600000|2024-07-19 16:30:00|4611.3|4605.3|4611.8|4605.8|4611.8|4605.8|4610.8|4604.8|1
1721406610000|2024-07-19 16:30:10|4611.7|4605.7|4611.3|4605.3|4611.7|4605.7|4610.8|4604.8|12
1721406620000|2024-07-19 16:30:20|4611.2|4605.2|4610.8|4604.8|4611.2|4605.2|4610.8|4604.8|1
1721406630000|2024-07-19 16:30:30|4610.9|4604.9|4611.8|4605.8|4611.8|4605.8|4610.9|4604.9|0
1721406640000|2024-07-19 16:30:40|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|3
1721406650000|2024-07-19 16:30:50|||||||||4
1721406670000|2024-07-19 16:31:10|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.8|4605.8|4
1721406680000|2024-07-19 16:31:20|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|12
1721406710000|2024-07-19 16:31:50|4612.3|4606.3|4612.2|4606.2|4612.3|4606.3|4612.2|4606.2|1
1721406720000|2024-07-19 16:32:00|4611.8|4605.8|4612.8|4606.8|4612.8|4606.8|4611.8|4605.8|1
1721406730000|2024-07-19 16:32:10|4612.7|4606.7|4610.9|4604.9|4612.7|4606.7|4610.9|4604.9|3
1721406740000|2024-07-19 16:32:20|4611.3|4605.3|4609.8|4603.8|4611.3|4605.3|4609.8|4603.8|5
1721406750000|2024-07-19 16:32:30|4610.2|4604.2|4610.2|4604.2|4610.3|4604.3|4609.8|4603.8|0
1721406760000|2024-07-19 16:32:40|4610.3|4604.3|4610.7|4604.7|4610.7|4604.7|4610.2|4604.2|0
1721406770000|2024-07-19 16:32:50|4610.3|4604.3|4610.2|4604.2|4610.3|4604.3|4610.2|4604.2|0
1721406780000|2024-07-19 16:33:00|4609.8|4603.8|4610.8|4604.8|4610.8|4604.8|4609.8|4603.8|2
1721406790000|2024-07-19 16:33:10|4611.3|4605.3|4611.8|4605.8|4611.8|4605.8|4611.3|4605.3|2
1721406800000|2024-07-19 16:33:20|||||||||1
1721406820000|2024-07-19 16:33:40|4612.3|4606.3|4613.3|4607.3|4613.3|4607.3|4611.8|4605.8|0
1721406830000|2024-07-19 16:33:50|4613.4|4607.4|4614.3|4608.3|4614.3|4608.3|4613.4|4607.4|1
1721406840000|2024-07-19 16:34:00|4613.9|4607.9|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|2
1721406850000|2024-07-19 16:34:10|4614.8|4608.8|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|5
1721406860000|2024-07-19 16:34:20|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|1
1721406870000|2024-07-19 16:34:30|||||||||3
1721406880000|2024-07-19 16:34:40|4613.7|4607.7|4611.8|4605.8|4613.7|4607.7|4611.5|4605.5|8
1721406890000|2024-07-19 16:34:50|4611.7|4605.7|4611.7|4605.7|4611.8|4605.8|4611.7|4605.7|0
1721406900000|2024-07-19 16:35:00|4611.5|4605.5|4610.8|4604.8|4611.5|4605.5|4610.7|4604.7|1
1721406920000|2024-07-19 16:35:20|4611.3|4605.3|4612.3|4606.3|4612.3|4606.3|4611.3|4605.3|1
1721406930000|2024-07-19 16:35:30|4612.8|4606.8|4612.3|4606.3|4612.8|4606.8|4611.8|4605.8|1
1721406940000|2024-07-19 16:35:40|4612.8|4606.8|4611.7|4605.7|4612.8|4606.8|4611.7|4605.7|3
1721406950000|2024-07-19 16:35:50|4611.3|4605.3|4612.3|4606.3|4612.3|4606.3|4611.3|4605.3|3
1721406960000|2024-07-19 16:36:00|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.3|4605.3|3
1721406970000|2024-07-19 16:36:10|4611.9|4605.9|4612.3|4606.3|4612.3|4606.3|4611.9|4605.9|0
1721406980000|2024-07-19 16:36:20|4612.2|4606.2|4607.7|4601.7|4612.2|4606.2|4607.5|4601.5|302
1721406990000|2024-07-19 16:36:30|4608.8|4602.8|4609.8|4603.8|4610.8|4604.8|4608.8|4602.8|8
1721407000000|2024-07-19 16:36:40|4610.3|4604.3|4612|4606|4612|4606|4610.3|4604.3|15
1721407010000|2024-07-19 16:36:50|4611.5|4605.5|4612|4606|4612|4606|4611.5|4605.5|0
1721407020000|2024-07-19 16:37:00|4611.5|4605.5|4612.3|4606.3|4612.9|4606.9|4611|4605|2
1721407030000|2024-07-19 16:37:10|4611.3|4605.3|4611.3|4605.3|4611.8|4605.8|4611.3|4605.3|4
1721407090000|2024-07-19 16:38:10|4610.9|4604.9|4609|4603|4611.3|4605.3|4608.4|4602.4|14
1721407100000|2024-07-19 16:38:20|4608.9|4602.9|4608.9|4602.9|4609|4603|4608.3|4602.3|3
1721407110000|2024-07-19 16:38:30|4608.8|4602.8|4607.8|4601.8|4608.8|4602.8|4607.8|4601.8|0
1721407120000|2024-07-19 16:38:40|4607.3|4601.3|4607.4|4601.4|4607.8|4601.8|4606.9|4600.9|0
1721407130000|2024-07-19 16:38:50|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.9|4600.9|7
1721407140000|2024-07-19 16:39:00|4606.5|4600.5|4605.4|4599.4|4606.5|4600.5|4605|4599|26
1721407150000|2024-07-19 16:39:10|4605.8|4599.8|4602.7|4596.7|4605.9|4599.9|4601.7|4595.7|23
1721407160000|2024-07-19 16:39:20|4602.4|4596.4|4603.3|4597.3|4603.3|4597.3|4601|4595|35
1721407170000|2024-07-19 16:39:30|4603.2|4597.2|4602.7|4596.7|4603.2|4597.2|4602.5|4596.5|32
1721407180000|2024-07-19 16:39:40|4602.8|4596.8|4602.7|4596.7|4602.8|4596.8|4602.3|4596.3|2
1721407190000|2024-07-19 16:39:50|4602.3|4596.3|4601.8|4595.8|4602.7|4596.7|4601.8|4595.8|4
1721407200000|2024-07-19 16:40:00|4601.9|4595.9|4602.9|4596.9|4602.9|4596.9|4601.7|4595.7|14
1721407210000|2024-07-19 16:40:10|4603.5|4597.5|4605|4599|4605.4|4599.4|4603.5|4597.5|18
1721407220000|2024-07-19 16:40:20|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|0
1721407230000|2024-07-19 16:40:30|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|1
1721407240000|2024-07-19 16:40:40|||||||||1
1721407250000|2024-07-19 16:40:50|||||||||1
1721407260000|2024-07-19 16:41:00|4606.7|4600.7|4609.2|4603.2|4609.2|4603.2|4606.3|4600.3|12
1721407270000|2024-07-19 16:41:10|4610.3|4604.3|4611|4605|4611.4|4605.4|4610.3|4604.3|11
1721407280000|2024-07-19 16:41:20|4611.2|4605.2|4609.4|4603.4|4611.9|4605.9|4609.4|4603.4|15
1721407290000|2024-07-19 16:41:30|4609.3|4603.3|4608.9|4602.9|4609.8|4603.8|4608.9|4602.9|6
1721407300000|2024-07-19 16:41:40|4609|4603|4609.8|4603.8|4609.8|4603.8|4609|4603|0
1721407310000|2024-07-19 16:41:50|4609.7|4603.7|4610.5|4604.5|4610.5|4604.5|4609.7|4603.7|0
1721407320000|2024-07-19 16:42:00|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|5
1721407330000|2024-07-19 16:42:10|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|1
1721407340000|2024-07-19 16:42:20|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.3|4604.3|1
1721407350000|2024-07-19 16:42:30|4610|4604|4612.4|4606.4|4612.4|4606.4|4610|4604|1
1721407360000|2024-07-19 16:42:40|4612.3|4606.3|4612.3|4606.3|4614.3|4608.3|4612.3|4606.3|17
1721407370000|2024-07-19 16:42:50|4611.5|4605.5|4611.9|4605.9|4612.3|4606.3|4611.5|4605.5|1
1721407380000|2024-07-19 16:43:00|4611.5|4605.5|4611.3|4605.3|4611.5|4605.5|4611.3|4605.3|4
1721407390000|2024-07-19 16:43:10|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.3|4604.3|1
1721407410000|2024-07-19 16:43:30|4610.3|4604.3|4610.2|4604.2|4610.3|4604.3|4610.2|4604.2|1
1721407420000|2024-07-19 16:43:40|4610.3|4604.3|4610.2|4604.2|4610.3|4604.3|4610.2|4604.2|0
1721407430000|2024-07-19 16:43:50|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|0
1721407440000|2024-07-19 16:44:00|4610.3|4604.3|4606.4|4600.4|4610.3|4604.3|4604.9|4598.9|80
1721407450000|2024-07-19 16:44:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.5|4599.5|253
1721407460000|2024-07-19 16:44:20|4605.4|4599.4|4608.8|4602.8|4608.8|4602.8|4605.4|4599.4|19
1721407470000|2024-07-19 16:44:30|||||||||1
1721407480000|2024-07-19 16:44:40|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1721407490000|2024-07-19 16:44:50|4608|4602|4606.9|4600.9|4608|4602|4606.9|4600.9|3
1721407500000|2024-07-19 16:45:00|4606.8|4600.8|4606.3|4600.3|4607|4601|4606.3|4600.3|9
1721407510000|2024-07-19 16:45:10|4606.5|4600.5|4606.9|4600.9|4606.9|4600.9|4606.5|4600.5|0
1721407520000|2024-07-19 16:45:20|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1721407530000|2024-07-19 16:45:30|4607.4|4601.4|4608.9|4602.9|4608.9|4602.9|4607.4|4601.4|2
1721407540000|2024-07-19 16:45:40|4608.8|4602.8|4609|4603|4609.9|4603.9|4608.8|4602.8|2
1721407550000|2024-07-19 16:45:50|4608.9|4602.9|4609.2|4603.2|4609.2|4603.2|4608.9|4602.9|13
1721407560000|2024-07-19 16:46:00|4609|4603|4609|4603|4609|4603|4609|4603|0
1721407570000|2024-07-19 16:46:10|4608.8|4602.8|4608.7|4602.7|4609.2|4603.2|4608.7|4602.7|1
1721407580000|2024-07-19 16:46:20|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4607.7|4601.7|1
1721407590000|2024-07-19 16:46:30|4608.7|4602.7|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|0
1721407600000|2024-07-19 16:46:40|4608.7|4602.7|4608.5|4602.5|4608.7|4602.7|4607|4601|44
1721407610000|2024-07-19 16:46:50|4609.5|4603.5|4608.2|4602.2|4609.5|4603.5|4608.2|4602.2|10
1721407620000|2024-07-19 16:47:00|4608.3|4602.3|4607.3|4601.3|4608.7|4602.7|4607.3|4601.3|4
1721407630000|2024-07-19 16:47:10|4607.4|4601.4|4608.3|4602.3|4608.3|4602.3|4607.4|4601.4|0
1721407640000|2024-07-19 16:47:20|4608.2|4602.2|4607.7|4601.7|4608.3|4602.3|4607.7|4601.7|2
1721407650000|2024-07-19 16:47:30|4607.2|4601.2|4606.3|4600.3|4607.3|4601.3|4606.2|4600.2|1
1721407660000|2024-07-19 16:47:40|4605.8|4599.8|4606.8|4600.8|4606.8|4600.8|4605.8|4599.8|9
1721407670000|2024-07-19 16:47:50|4606.9|4600.9|4608.2|4602.2|4608.2|4602.2|4606.9|4600.9|2
1721407680000|2024-07-19 16:48:00|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|10
1721407690000|2024-07-19 16:48:10|4608.3|4602.3|4609.3|4603.3|4609.3|4603.3|4608.3|4602.3|0
1721407700000|2024-07-19 16:48:20|4608.9|4602.9|4608.3|4602.3|4608.9|4602.9|4608.3|4602.3|4
1721407720000|2024-07-19 16:48:40|4607.9|4601.9|4607.8|4601.8|4607.9|4601.9|4607.8|4601.8|1
1721407730000|2024-07-19 16:48:50|4607.3|4601.3|4608.3|4602.3|4608.3|4602.3|4607.3|4601.3|2
1721407740000|2024-07-19 16:49:00|4608.4|4602.4|4609.3|4603.3|4609.3|4603.3|4608.4|4602.4|0
1721407750000|2024-07-19 16:49:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1721407760000|2024-07-19 16:49:20|4608.6|4602.6|4609.8|4603.8|4609.8|4603.8|4608.6|4602.6|0
1721407770000|2024-07-19 16:49:30|4609.4|4603.4|4608.6|4602.6|4609.4|4603.4|4608.6|4602.6|1
1721407780000|2024-07-19 16:49:40|4608.4|4602.4|4607.8|4601.8|4608.4|4602.4|4607.8|4601.8|0
1721407790000|2024-07-19 16:49:50|4607.3|4601.3|4607.3|4601.3|4607.8|4601.8|4607.3|4601.3|0
1721407800000|2024-07-19 16:50:00|4607.1|4601.1|4607.8|4601.8|4608.1|4602.1|4606.8|4600.8|1
1721407810000|2024-07-19 16:50:10|4608.1|4602.1|4607.6|4601.6|4608.3|4602.3|4607.6|4601.6|1
1721407820000|2024-07-19 16:50:20|4607.1|4601.1|4607.3|4601.3|4607.3|4601.3|4607.1|4601.1|0
1721407830000|2024-07-19 16:50:30|4607.6|4601.6|4607.3|4601.3|4607.6|4601.6|4607.1|4601.1|0
1721407840000|2024-07-19 16:50:40|4607.1|4601.1|4607.1|4601.1|4607.3|4601.3|4607.1|4601.1|1
1721407850000|2024-07-19 16:50:50|4607.3|4601.3|4606.8|4600.8|4607.6|4601.6|4606.8|4600.8|0
1721407860000|2024-07-19 16:51:00|4607.6|4601.6|4607.1|4601.1|4607.6|4601.6|4607.1|4601.1|1
1721407870000|2024-07-19 16:51:10|4606.8|4600.8|4607.1|4601.1|4607.3|4601.3|4606.8|4600.8|4
1721407880000|2024-07-19 16:51:20|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1721407890000|2024-07-19 16:51:30|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1721407900000|2024-07-19 16:51:40|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|2
1721407920000|2024-07-19 16:52:00|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|0
1721407930000|2024-07-19 16:52:10|||||||||3
1721407950000|2024-07-19 16:52:30|||||||||1
1721407960000|2024-07-19 16:52:40|4606.3|4600.3|4604.3|4598.3|4606.3|4600.3|4604.3|4598.3|5
1721407970000|2024-07-19 16:52:50|4603.8|4597.8|4603.9|4597.9|4603.9|4597.9|4603.8|4597.8|1
1721407980000|2024-07-19 16:53:00|4603.4|4597.4|4604.3|4598.3|4604.3|4598.3|4603.4|4597.4|2
1721407990000|2024-07-19 16:53:10|4604.4|4598.4|4605.3|4599.3|4605.3|4599.3|4604.4|4598.4|2
1721408000000|2024-07-19 16:53:20|4605|4599|4604.1|4598.1|4605|4599|4604.1|4598.1|6
1721408010000|2024-07-19 16:53:30|4603.3|4597.3|4603.1|4597.1|4603.6|4597.6|4603.1|4597.1|0
1721408020000|2024-07-19 16:53:40|4602.3|4596.3|4602.3|4596.3|4603|4597|4602.3|4596.3|2
1721408030000|2024-07-19 16:53:50|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4602.1|4596.1|1
1721408040000|2024-07-19 16:54:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|3
1721408050000|2024-07-19 16:54:10|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|3
1721408060000|2024-07-19 16:54:20|||||||||1
1721408070000|2024-07-19 16:54:30|4603.9|4597.9|4601.6|4595.6|4603.9|4597.9|4601.6|4595.6|8
1721408080000|2024-07-19 16:54:40|4602.1|4596.1|4601.5|4595.5|4602.1|4596.1|4601.5|4595.5|38
1721408090000|2024-07-19 16:54:50|4600.9|4594.9|4602.1|4596.1|4602.1|4596.1|4600.9|4594.9|5
1721408100000|2024-07-19 16:55:00|4602.5|4596.5|4602|4596|4602.5|4596.5|4602|4596|1
1721408110000|2024-07-19 16:55:10|4601.9|4595.9|4600.9|4594.9|4601.9|4595.9|4600.4|4594.4|5
1721408120000|2024-07-19 16:55:20|4600.4|4594.4|4599.9|4593.9|4600.8|4594.8|4599.9|4593.9|4
1721408140000|2024-07-19 16:55:40|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4598.3|4592.3|11
1721408150000|2024-07-19 16:55:50|4599.1|4593.1|4599|4593|4600.3|4594.3|4599|4593|25
1721408160000|2024-07-19 16:56:00|4598.9|4592.9|4595.3|4589.3|4598.9|4592.9|4594.3|4588.3|28
1721408170000|2024-07-19 16:56:10|4594.9|4588.9|4590.8|4584.8|4597.5|4591.5|4590.8|4584.8|153
1721408180000|2024-07-19 16:56:20|4591.1|4585.1|4591.8|4585.8|4592.8|4586.8|4591.1|4585.1|92
1721408190000|2024-07-19 16:56:30|4591.9|4585.9|4591|4585|4592|4586|4590.9|4584.9|10
1721408200000|2024-07-19 16:56:40|4591.4|4585.4|4592|4586|4592|4586|4591|4585|4
1721408210000|2024-07-19 16:56:50|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4
1721408220000|2024-07-19 16:57:00|4592.5|4586.5|4592.4|4586.4|4592.5|4586.5|4592.4|4586.4|4
1721408230000|2024-07-19 16:57:10|4593.3|4587.3|4592.5|4586.5|4593.3|4587.3|4592.1|4586.1|20
1721408240000|2024-07-19 16:57:20|4592.1|4586.1|4593.6|4587.6|4594|4588|4592.1|4586.1|17
1721408250000|2024-07-19 16:57:30|4593.8|4587.8|4595.1|4589.1|4595.1|4589.1|4593.8|4587.8|2
1721408260000|2024-07-19 16:57:40|4594.8|4588.8|4596.3|4590.3|4596.8|4590.8|4594.8|4588.8|8
1721408270000|2024-07-19 16:57:50|4596.4|4590.4|4598.4|4592.4|4598.4|4592.4|4596.4|4590.4|11
1721408280000|2024-07-19 16:58:00|4598.8|4592.8|4597.4|4591.4|4598.8|4592.8|4597.4|4591.4|5
1721408290000|2024-07-19 16:58:10|4597.8|4591.8|4599.9|4593.9|4599.9|4593.9|4597.8|4591.8|4
1721408300000|2024-07-19 16:58:20|4599.4|4593.4|4600.4|4594.4|4601|4595|4599.4|4593.4|12
1721408310000|2024-07-19 16:58:30|4600|4594|4599.4|4593.4|4600.4|4594.4|4599.4|4593.4|2
1721408320000|2024-07-19 16:58:40|4599.5|4593.5|4600.5|4594.5|4600.5|4594.5|4599.5|4593.5|3
1721408330000|2024-07-19 16:58:50|4600.4|4594.4|4600|4594|4600.5|4594.5|4600|4594|1
1721408340000|2024-07-19 16:59:00|4599.5|4593.5|4599.4|4593.4|4599.5|4593.5|4599.4|4593.4|2
1721408350000|2024-07-19 16:59:10|4599|4593|4599|4593|4599|4593|4599|4593|1
1721408360000|2024-07-19 16:59:20|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599|4593|0
1721408370000|2024-07-19 16:59:30|4599.5|4593.5|4599.4|4593.4|4599.5|4593.5|4599.4|4593.4|0
1721408380000|2024-07-19 16:59:40|4599.5|4593.5|4597.3|4591.3|4600.5|4594.5|4596.8|4590.8|24
1721408390000|2024-07-19 16:59:50|4598.1|4592.1|4597.9|4591.9|4598.3|4592.3|4597.5|4591.5|4
1721408400000|2024-07-19 17:00:00|4598.3|4592.3|4598.1|4592.1|4598.3|4592.3|4597.4|4591.4|1
1721408410000|2024-07-19 17:00:10|4597.8|4591.8|4596.3|4590.3|4597.8|4591.8|4595.8|4589.8|9
1721408430000|2024-07-19 17:00:30|4596.1|4590.1|4595.5|4589.5|4596.1|4590.1|4595.3|4589.3|3
1721408440000|2024-07-19 17:00:40|||||||||1
1721408450000|2024-07-19 17:00:50|4595.4|4589.4|4595.5|4589.5|4595.5|4589.5|4595.4|4589.4|5
1721408460000|2024-07-19 17:01:00|4595|4589|4595|4589|4595|4589|4595|4589|0
1721408470000|2024-07-19 17:01:10|4594|4588|4595|4589|4595|4589|4594|4588|6
1721408490000|2024-07-19 17:01:30|4594.5|4588.5|4595.5|4589.5|4595.5|4589.5|4594.5|4588.5|3
1721408500000|2024-07-19 17:01:40|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1721408510000|2024-07-19 17:01:50|4595|4589|4594|4588|4595|4589|4594|4588|1
1721408520000|2024-07-19 17:02:00|4593.5|4587.5|4592.1|4586.1|4593.5|4587.5|4592|4586|1
1721408530000|2024-07-19 17:02:10|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721408540000|2024-07-19 17:02:20|4592.4|4586.4|4593.5|4587.5|4593.5|4587.5|4592.4|4586.4|0
1721408560000|2024-07-19 17:02:40|4593.4|4587.4|4592.5|4586.5|4593.4|4587.4|4592.5|4586.5|3
1721408570000|2024-07-19 17:02:50|4593|4587|4593|4587|4593|4587|4593|4587|1
1721408580000|2024-07-19 17:03:00|4593.4|4587.4|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|1
1721408600000|2024-07-19 17:03:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721408610000|2024-07-19 17:03:30|4593.4|4587.4|4595|4589|4595.5|4589.5|4593|4587|27
1721408620000|2024-07-19 17:03:40|4595.5|4589.5|4596.5|4590.5|4596.5|4590.5|4595|4589|4
1721408630000|2024-07-19 17:03:50|4596.4|4590.4|4595.4|4589.4|4596.4|4590.4|4595.4|4589.4|2
1721408640000|2024-07-19 17:04:00|4595|4589|4594.9|4588.9|4595|4589|4594|4588|3
1721408650000|2024-07-19 17:04:10|4594.5|4588.5|4594.9|4588.9|4594.9|4588.9|4594.1|4588.1|0
1721408660000|2024-07-19 17:04:20|4594.7|4588.7|4594|4588|4594.7|4588.7|4594|4588|0
1721408670000|2024-07-19 17:04:30|||||||||18
1721408690000|2024-07-19 17:04:50|||||||||8
1721408700000|2024-07-19 17:05:00|||||||||22
1721408720000|2024-07-19 17:05:20|4594.6|4588.6|4596.1|4590.1|4596.1|4590.1|4594.6|4588.6|38
1721408730000|2024-07-19 17:05:30|4596|4590|4595.6|4589.6|4596|4590|4595.6|4589.6|0
1721408760000|2024-07-19 17:06:00|4595.7|4589.7|4594.2|4588.2|4596.1|4590.1|4593.7|4587.7|3
1721408770000|2024-07-19 17:06:10|4594.1|4588.1|4593.7|4587.7|4594.1|4588.1|4593.7|4587.7|0
1721408780000|2024-07-19 17:06:20|4593.9|4587.9|4593.7|4587.7|4593.9|4587.9|4593.7|4587.7|0
1721408790000|2024-07-19 17:06:30|4593.9|4587.9|4596.7|4590.7|4596.7|4590.7|4593.7|4587.7|13
1721408800000|2024-07-19 17:06:40|4596.6|4590.6|4596.2|4590.2|4596.6|4590.6|4596.2|4590.2|1
1721408810000|2024-07-19 17:06:50|4596.1|4590.1|4596.2|4590.2|4596.2|4590.2|4595.7|4589.7|0
1721408820000|2024-07-19 17:07:00|4595.7|4589.7|4595.2|4589.2|4595.7|4589.7|4594.9|4588.9|3
1721408830000|2024-07-19 17:07:10|4596.2|4590.2|4596.9|4590.9|4596.9|4590.9|4596.2|4590.2|15
1721408840000|2024-07-19 17:07:20|4597|4591|4598|4592|4598|4592|4596.9|4590.9|51
1721408860000|2024-07-19 17:07:40|4598.1|4592.1|4597.5|4591.5|4598.4|4592.4|4597.5|4591.5|1
1721408870000|2024-07-19 17:07:50|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|0
1721408880000|2024-07-19 17:08:00|4597|4591|4597.4|4591.4|4597.4|4591.4|4596.7|4590.7|3
1721408900000|2024-07-19 17:08:20|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721408910000|2024-07-19 17:08:30|4597|4591|4597.4|4591.4|4597.4|4591.4|4597|4591|0
1721408920000|2024-07-19 17:08:40|4596.9|4590.9|4597|4591|4597|4591|4596.9|4590.9|0
1721408930000|2024-07-19 17:08:50|4596.9|4590.9|4596.1|4590.1|4597|4591|4595.5|4589.5|1
1721408940000|2024-07-19 17:09:00|4596.5|4590.5|4596.9|4590.9|4597.4|4591.4|4596|4590|1
1721408950000|2024-07-19 17:09:10|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|1
1721408980000|2024-07-19 17:09:40|4597.4|4591.4|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|14
1721408990000|2024-07-19 17:09:50|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|6
1721409000000|2024-07-19 17:10:00|4597.2|4591.2|4597|4591|4597.2|4591.2|4596.5|4590.5|2
1721409010000|2024-07-19 17:10:10|4596.6|4590.6|4595.7|4589.7|4596.6|4590.6|4595.7|4589.7|3
1721409020000|2024-07-19 17:10:20|4596.7|4590.7|4597.1|4591.1|4597.1|4591.1|4596.7|4590.7|2
1721409030000|2024-07-19 17:10:30|4597.6|4591.6|4597.7|4591.7|4597.7|4591.7|4597.6|4591.6|3
1721409040000|2024-07-19 17:10:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|11
1721409050000|2024-07-19 17:10:50|4599.1|4593.1|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|2
1721409060000|2024-07-19 17:11:00|4598.9|4592.9|4598.7|4592.7|4598.9|4592.9|4598.7|4592.7|0
1721409070000|2024-07-19 17:11:10|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|18
1721409080000|2024-07-19 17:11:20|4599.7|4593.7|4599.6|4593.6|4599.7|4593.7|4599.5|4593.5|8
1721409090000|2024-07-19 17:11:30|4600.2|4594.2|4600.6|4594.6|4600.6|4594.6|4600.1|4594.1|1
1721409100000|2024-07-19 17:11:40|4600.5|4594.5|4600.2|4594.2|4600.6|4594.6|4600.2|4594.2|1
1721409110000|2024-07-19 17:11:50|4600.1|4594.1|4599.6|4593.6|4600.1|4594.1|4599.6|4593.6|1
1721409120000|2024-07-19 17:12:00|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|2
1721409140000|2024-07-19 17:12:20|4597.7|4591.7|4596.2|4590.2|4597.7|4591.7|4596.2|4590.2|7
1721409150000|2024-07-19 17:12:30|4596.6|4590.6|4596.7|4590.7|4596.7|4590.7|4595.7|4589.7|2
1721409160000|2024-07-19 17:12:40|||||||||2
1721409170000|2024-07-19 17:12:50|4596.2|4590.2|4595.7|4589.7|4596.2|4590.2|4595.7|4589.7|0
1721409180000|2024-07-19 17:13:00|||||||||4
1721409190000|2024-07-19 17:13:10|4594.2|4588.2|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|26
1721409200000|2024-07-19 17:13:20|4594.2|4588.2|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|0
1721409210000|2024-07-19 17:13:30|4593.9|4587.9|4594.7|4588.7|4594.7|4588.7|4593.9|4587.9|1
1721409220000|2024-07-19 17:13:40|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1721409230000|2024-07-19 17:13:50|4596.2|4590.2|4595.7|4589.7|4596.7|4590.7|4595.7|4589.7|10
1721409240000|2024-07-19 17:14:00|4593.5|4587.5|4594|4588|4594|4588|4593.5|4587.5|8
1721409250000|2024-07-19 17:14:10|4594.4|4588.4|4594.5|4588.5|4594.9|4588.9|4594.4|4588.4|0
1721409260000|2024-07-19 17:14:20|4594.4|4588.4|4594|4588|4594.4|4588.4|4594|4588|1
1721409270000|2024-07-19 17:14:30|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721409290000|2024-07-19 17:14:50|4593|4587|4593|4587|4593|4587|4593|4587|2
1721409300000|2024-07-19 17:15:00|4593.4|4587.4|4593|4587|4594|4588|4593|4587|3
1721409310000|2024-07-19 17:15:10|||||||||1
1721409320000|2024-07-19 17:15:20|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|2
1721409330000|2024-07-19 17:15:30|4592.9|4586.9|4593|4587|4593|4587|4592.6|4586.6|0
1721409340000|2024-07-19 17:15:40|4592.9|4586.9|4593|4587|4593.5|4587.5|4592.5|4586.5|5
1721409350000|2024-07-19 17:15:50|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|0
1721409360000|2024-07-19 17:16:00|4592.6|4586.6|4593|4587|4593.5|4587.5|4592.5|4586.5|3
1721409370000|2024-07-19 17:16:10|4593.4|4587.4|4593.9|4587.9|4594.9|4588.9|4593.4|4587.4|14
1721409380000|2024-07-19 17:16:20|4593.2|4587.2|4592.4|4586.4|4593.2|4587.2|4592.2|4586.2|10
1721409390000|2024-07-19 17:16:30|||||||||12
1721409400000|2024-07-19 17:16:40|4592.2|4586.2|4592.4|4586.4|4592.4|4586.4|4592.2|4586.2|17
1721409410000|2024-07-19 17:16:50|4592.9|4586.9|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|0
1721409420000|2024-07-19 17:17:00|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1721409430000|2024-07-19 17:17:10|4593.3|4587.3|4593.7|4587.7|4593.7|4587.7|4593.3|4587.3|2
1721409440000|2024-07-19 17:17:20|4594|4588|4593.7|4587.7|4594|4588|4593.3|4587.3|1
1721409450000|2024-07-19 17:17:30|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.8|4587.8|4
1721409460000|2024-07-19 17:17:40|4593.8|4587.8|4594|4588|4594|4588|4593.8|4587.8|0
1721409470000|2024-07-19 17:17:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|1
1721409480000|2024-07-19 17:18:00|4593|4587|4593|4587|4593|4587|4593|4587|1
1721409490000|2024-07-19 17:18:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593|4587|0
1721409500000|2024-07-19 17:18:20|4593.8|4587.8|4593.5|4587.5|4594|4588|4593.5|4587.5|4
1721409510000|2024-07-19 17:18:30|4592.7|4586.7|4592.1|4586.1|4592.7|4586.7|4592.1|4586.1|1
1721409520000|2024-07-19 17:18:40|4592.5|4586.5|4593.5|4587.5|4593.5|4587.5|4592.5|4586.5|3
1721409530000|2024-07-19 17:18:50|4593.3|4587.3|4593|4587|4593.3|4587.3|4592.5|4586.5|2
1721409540000|2024-07-19 17:19:00|||||||||2
1721409550000|2024-07-19 17:19:10|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|1
1721409560000|2024-07-19 17:19:20|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|2
1721409580000|2024-07-19 17:19:40|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|0
1721409590000|2024-07-19 17:19:50|||||||||2
1721409600000|2024-07-19 17:20:00|4593.6|4587.6|4593|4587|4594.5|4588.5|4592.5|4586.5|5
1721409610000|2024-07-19 17:20:10|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.1|4587.1|6
1721409620000|2024-07-19 17:20:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593|4587|0
1721409630000|2024-07-19 17:20:30|4593.5|4587.5|4594|4588|4594|4588|4593.5|4587.5|0
1721409640000|2024-07-19 17:20:40|4593.8|4587.8|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|6
1721409660000|2024-07-19 17:21:00|4593|4587|4593|4587|4593|4587|4593|4587|1
1721409670000|2024-07-19 17:21:10|4593.1|4587.1|4594|4588|4594|4588|4593.1|4587.1|0
1721409690000|2024-07-19 17:21:30|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721409700000|2024-07-19 17:21:40|4594|4588|4594|4588|4594|4588|4593.5|4587.5|0
1721409710000|2024-07-19 17:21:50|4594.1|4588.1|4594|4588|4594.1|4588.1|4594|4588|1
1721409720000|2024-07-19 17:22:00|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|2
1721409730000|2024-07-19 17:22:10|4593.8|4587.8|4593.8|4587.8|4594|4588|4593.8|4587.8|1
1721409740000|2024-07-19 17:22:20|4596.1|4590.1|4596|4590|4596.5|4590.5|4595.3|4589.3|13
1721409750000|2024-07-19 17:22:30|4596.5|4590.5|4596.1|4590.1|4597|4591|4596.1|4590.1|7
1721409760000|2024-07-19 17:22:40|4595.7|4589.7|4594.2|4588.2|4595.7|4589.7|4594.2|4588.2|5
1721409770000|2024-07-19 17:22:50|4593.7|4587.7|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|0
1721409780000|2024-07-19 17:23:00|4594.1|4588.1|4594.2|4588.2|4594.6|4588.6|4594.1|4588.1|7
1721409790000|2024-07-19 17:23:10|4594.1|4588.1|4597.1|4591.1|4597.1|4591.1|4594.1|4588.1|9
1721409810000|2024-07-19 17:23:30|4597.8|4591.8|4598.5|4592.5|4598.5|4592.5|4597.8|4591.8|2
1721409820000|2024-07-19 17:23:40|4597.7|4591.7|4599.6|4593.6|4600|4594|4597.7|4591.7|0
1721409830000|2024-07-19 17:23:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1721409840000|2024-07-19 17:24:00|4599|4593|4598|4592|4599|4593|4598|4592|6
1721409850000|2024-07-19 17:24:10|4597.8|4591.8|4597.5|4591.5|4597.8|4591.8|4597.5|4591.5|0
1721409860000|2024-07-19 17:24:20|4597.6|4591.6|4598|4592|4598|4592|4597.6|4591.6|0
1721409880000|2024-07-19 17:24:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721409890000|2024-07-19 17:24:50|||||||||2
1721409900000|2024-07-19 17:25:00|4597.6|4591.6|4597.7|4591.7|4598.1|4592.1|4597.6|4591.6|1
1721409910000|2024-07-19 17:25:10|4597.6|4591.6|4598|4592|4598|4592|4597.6|4591.6|3
1721409920000|2024-07-19 17:25:20|||||||||17
1721409930000|2024-07-19 17:25:30|4597.8|4591.8|4597.3|4591.3|4597.8|4591.8|4597.3|4591.3|2
1721409970000|2024-07-19 17:26:10|4597|4591|4596.2|4590.2|4597|4591|4596.1|4590.1|2
1721409980000|2024-07-19 17:26:20|4596.8|4590.8|4596.1|4590.1|4596.8|4590.8|4596.1|4590.1|3
1721409990000|2024-07-19 17:26:30|4596|4590|4596|4590|4596.1|4590.1|4596|4590|1
1721410000000|2024-07-19 17:26:40|4596.1|4590.1|4596|4590|4596.1|4590.1|4596|4590|0
1721410010000|2024-07-19 17:26:50|4596.1|4590.1|4596|4590|4596.1|4590.1|4595.8|4589.8|30
1721410020000|2024-07-19 17:27:00|4595.8|4589.8|4595.5|4589.5|4595.8|4589.8|4594.6|4588.6|0
1721410030000|2024-07-19 17:27:10|4595.1|4589.1|4595.2|4589.2|4595.6|4589.6|4595.1|4589.1|0
1721410040000|2024-07-19 17:27:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|1
1721410050000|2024-07-19 17:27:30|4595.1|4589.1|4595.1|4589.1|4595.2|4589.2|4595.1|4589.1|0
1721410060000|2024-07-19 17:27:40|4594.6|4588.6|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|0
1721410070000|2024-07-19 17:27:50|||||||||1
1721410080000|2024-07-19 17:28:00|4594.6|4588.6|4595.1|4589.1|4595.2|4589.2|4594.6|4588.6|1
1721410090000|2024-07-19 17:28:10|4595.2|4589.2|4594.7|4588.7|4595.2|4589.2|4594.7|4588.7|0
1721410110000|2024-07-19 17:28:30|4594.6|4588.6|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|0
1721410120000|2024-07-19 17:28:40|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1721410130000|2024-07-19 17:28:50|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1721410150000|2024-07-19 17:29:10|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|1
1721410170000|2024-07-19 17:29:30|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|6
1721410180000|2024-07-19 17:29:40|||||||||1
1721410190000|2024-07-19 17:29:50|4594.2|4588.2|4595.2|4589.2|4595.8|4589.8|4594.2|4588.2|3
1721410200000|2024-07-19 17:30:00|4595.8|4589.8|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|7
1721410210000|2024-07-19 17:30:10|4596.5|4590.5|4596.5|4590.5|4597|4591|4596.5|4590.5|0
1721410220000|2024-07-19 17:30:20|4596.8|4590.8|4596.3|4590.3|4596.8|4590.8|4596.2|4590.2|3
1721410230000|2024-07-19 17:30:30|4596|4590|4595.5|4589.5|4596|4590|4595.5|4589.5|5
1721410240000|2024-07-19 17:30:40|4596|4590|4596|4590|4596|4590|4596|4590|0
1721410250000|2024-07-19 17:30:50|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1721410260000|2024-07-19 17:31:00|4596|4590|4596.3|4590.3|4596.3|4590.3|4596|4590|0
1721410270000|2024-07-19 17:31:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721410280000|2024-07-19 17:31:20|4595.9|4589.9|4595.8|4589.8|4595.9|4589.9|4595.8|4589.8|1
1721410290000|2024-07-19 17:31:30|4595.9|4589.9|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|0
1721410300000|2024-07-19 17:31:40|4596.4|4590.4|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|1
1721410310000|2024-07-19 17:31:50|4596.3|4590.3|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|1
1721410320000|2024-07-19 17:32:00|4595.8|4589.8|4595.4|4589.4|4595.8|4589.8|4595.4|4589.4|3
1721410330000|2024-07-19 17:32:10|4596.4|4590.4|4596.8|4590.8|4597.2|4591.2|4596.4|4590.4|9
1721410340000|2024-07-19 17:32:20|4596.4|4590.4|4596.8|4590.8|4596.8|4590.8|4596.4|4590.4|0
1721410350000|2024-07-19 17:32:30|4596.4|4590.4|4595.2|4589.2|4596.4|4590.4|4595.2|4589.2|34
1721410360000|2024-07-19 17:32:40|4595.1|4589.1|4594.7|4588.7|4595.1|4589.1|4594.7|4588.7|0
1721410370000|2024-07-19 17:32:50|4594.6|4588.6|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|1
1721410380000|2024-07-19 17:33:00|4595.2|4589.2|4594.7|4588.7|4595.6|4589.6|4594.6|4588.6|8
1721410390000|2024-07-19 17:33:10|4594.6|4588.6|4593.4|4587.4|4594.7|4588.7|4593.4|4587.4|27
1721410400000|2024-07-19 17:33:20|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|0
1721410410000|2024-07-19 17:33:30|4591.3|4585.3|4589.8|4583.8|4591.4|4585.4|4588.2|4582.2|22
1721410420000|2024-07-19 17:33:40|4590.2|4584.2|4588.3|4582.3|4590.2|4584.2|4588.3|4582.3|3
1721410430000|2024-07-19 17:33:50|4587.9|4581.9|4587.3|4581.3|4588.1|4582.1|4587.3|4581.3|2
1721410440000|2024-07-19 17:34:00|4587.4|4581.4|4587.3|4581.3|4587.4|4581.4|4587.3|4581.3|26
1721410450000|2024-07-19 17:34:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|1
1721410460000|2024-07-19 17:34:20|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|1
1721410470000|2024-07-19 17:34:30|4587.9|4581.9|4590.4|4584.4|4590.4|4584.4|4587.9|4581.9|21
1721410480000|2024-07-19 17:34:40|4590.6|4584.6|4590.4|4584.4|4590.6|4584.6|4590.4|4584.4|1
1721410490000|2024-07-19 17:34:50|4590.1|4584.1|4589.4|4583.4|4590.1|4584.1|4589.4|4583.4|5
1721410500000|2024-07-19 17:35:00|4589.1|4583.1|4588.7|4582.7|4589.4|4583.4|4588.7|4582.7|0
1721410510000|2024-07-19 17:35:10|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|0
1721410520000|2024-07-19 17:35:20|4590.1|4584.1|4590.1|4584.1|4590.6|4584.6|4590.1|4584.1|5
1721410530000|2024-07-19 17:35:30|4590.9|4584.9|4590.6|4584.6|4591.4|4585.4|4590.6|4584.6|1
1721410540000|2024-07-19 17:35:40|4591.4|4585.4|4590.6|4584.6|4591.4|4585.4|4590.6|4584.6|3
1721410550000|2024-07-19 17:35:50|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|0
1721410560000|2024-07-19 17:36:00|4591.3|4585.3|4590.9|4584.9|4591.4|4585.4|4590.9|4584.9|0
1721410570000|2024-07-19 17:36:10|4590.6|4584.6|4591.1|4585.1|4591.4|4585.4|4590.6|4584.6|1
1721410580000|2024-07-19 17:36:20|4590.7|4584.7|4591.7|4585.7|4591.7|4585.7|4590.6|4584.6|7
1721410590000|2024-07-19 17:36:30|4591.6|4585.6|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|8
1721410600000|2024-07-19 17:36:40|4590.2|4584.2|4590.6|4584.6|4590.6|4584.6|4590.2|4584.2|0
1721410610000|2024-07-19 17:36:50|4590.9|4584.9|4591.1|4585.1|4591.1|4585.1|4590.9|4584.9|7
1721410620000|2024-07-19 17:37:00|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|16
1721410630000|2024-07-19 17:37:10|4588.4|4582.4|4589.2|4583.2|4589.2|4583.2|4588.4|4582.4|62
1721410640000|2024-07-19 17:37:20|||||||||3
1721410650000|2024-07-19 17:37:30|4589.7|4583.7|4590.2|4584.2|4590.2|4584.2|4589.7|4583.7|4
1721410670000|2024-07-19 17:37:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.1|4584.1|3
1721410680000|2024-07-19 17:38:00|4590.2|4584.2|4589.9|4583.9|4590.6|4584.6|4589.9|4583.9|11
1721410690000|2024-07-19 17:38:10|4589.6|4583.6|4589.2|4583.2|4589.6|4583.6|4589.2|4583.2|0
1721410700000|2024-07-19 17:38:20|||||||||2
1721410710000|2024-07-19 17:38:30|4589.6|4583.6|4590.6|4584.6|4590.6|4584.6|4589.6|4583.6|26
1721410730000|2024-07-19 17:38:50|4589.7|4583.7|4589.2|4583.2|4590.1|4584.1|4589.2|4583.2|1
1721410740000|2024-07-19 17:39:00|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.6|4583.6|0
1721410750000|2024-07-19 17:39:10|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1721410760000|2024-07-19 17:39:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|26
1721410780000|2024-07-19 17:39:40|||||||||9
1721410790000|2024-07-19 17:39:50|4590.6|4584.6|4590.6|4584.6|4590.9|4584.9|4590.4|4584.4|4
1721410800000|2024-07-19 17:40:00|4589.9|4583.9|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|1
1721410840000|2024-07-19 17:40:40|4591.1|4585.1|4593.4|4587.4|4593.4|4587.4|4591.1|4585.1|7
1721410850000|2024-07-19 17:40:50|4593.3|4587.3|4592.7|4586.7|4593.4|4587.4|4592.6|4586.6|0
1721410860000|2024-07-19 17:41:00|4592.6|4586.6|4593.1|4587.1|4593.4|4587.4|4592.6|4586.6|2
1721410870000|2024-07-19 17:41:10|4592.6|4586.6|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|3
1721410880000|2024-07-19 17:41:20|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.4|4586.4|0
1721410890000|2024-07-19 17:41:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1721410900000|2024-07-19 17:41:40|4592.1|4586.1|4592.4|4586.4|4592.4|4586.4|4592.1|4586.1|0
1721410910000|2024-07-19 17:41:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1721410930000|2024-07-19 17:42:10|4592.4|4586.4|4590.6|4584.6|4592.4|4586.4|4590.6|4584.6|6
1721410940000|2024-07-19 17:42:20|4590.9|4584.9|4590.6|4584.6|4590.9|4584.9|4590.6|4584.6|0
1721410970000|2024-07-19 17:42:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|6
1721410980000|2024-07-19 17:43:00|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|2
1721410990000|2024-07-19 17:43:10|4592.1|4586.1|4591.7|4585.7|4592.2|4586.2|4591.7|4585.7|3
1721411010000|2024-07-19 17:43:30|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1721411020000|2024-07-19 17:43:40|4591.2|4585.2|4591.9|4585.9|4591.9|4585.9|4591.2|4585.2|3
1721411030000|2024-07-19 17:43:50|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|1
1721411040000|2024-07-19 17:44:00|4591.8|4585.8|4592.7|4586.7|4593.1|4587.1|4591.8|4585.8|30
1721411050000|2024-07-19 17:44:10|4592.6|4586.6|4592.7|4586.7|4592.7|4586.7|4592.6|4586.6|1
1721411060000|2024-07-19 17:44:20|4593.1|4587.1|4592.7|4586.7|4593.1|4587.1|4592.6|4586.6|0
1721411070000|2024-07-19 17:44:30|4592.6|4586.6|4591.9|4585.9|4592.6|4586.6|4591.6|4585.6|2
1721411090000|2024-07-19 17:44:50|4591.6|4585.6|4592.6|4586.6|4592.6|4586.6|4591.6|4585.6|0
1721411100000|2024-07-19 17:45:00|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.1|4586.1|1
1721411110000|2024-07-19 17:45:10|4592.4|4586.4|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|1
1721411120000|2024-07-19 17:45:20|||||||||1
1721411130000|2024-07-19 17:45:30|4592.2|4586.2|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|1
1721411140000|2024-07-19 17:45:40|4591.7|4585.7|4591.6|4585.6|4592.4|4586.4|4591.2|4585.2|5
1721411150000|2024-07-19 17:45:50|4591.2|4585.2|4591.6|4585.6|4591.6|4585.6|4591.2|4585.2|11
1721411160000|2024-07-19 17:46:00|4591.9|4585.9|4593.4|4587.4|4593.4|4587.4|4591.9|4585.9|2
1721411170000|2024-07-19 17:46:10|4593.3|4587.3|4592.5|4586.5|4593.3|4587.3|4592.5|4586.5|1
1721411200000|2024-07-19 17:46:40|4592.2|4586.2|4592.5|4586.5|4592.5|4586.5|4592.2|4586.2|0
1721411210000|2024-07-19 17:46:50|4592|4586|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|2
1721411220000|2024-07-19 17:47:00|4592|4586|4592|4586|4592.2|4586.2|4592|4586|4
1721411230000|2024-07-19 17:47:10|4591.9|4585.9|4591.5|4585.5|4591.9|4585.9|4591.5|4585.5|0
1721411240000|2024-07-19 17:47:20|4591.8|4585.8|4592.4|4586.4|4592.9|4586.9|4591.8|4585.8|5
1721411250000|2024-07-19 17:47:30|4592.3|4586.3|4593.4|4587.4|4593.9|4587.9|4592.3|4586.3|33
1721411260000|2024-07-19 17:47:40|4593.3|4587.3|4591.5|4585.5|4593.3|4587.3|4591.5|4585.5|3
1721411270000|2024-07-19 17:47:50|4591.9|4585.9|4591.5|4585.5|4591.9|4585.9|4591.5|4585.5|1
1721411280000|2024-07-19 17:48:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1721411290000|2024-07-19 17:48:10|4592.3|4586.3|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|4
1721411300000|2024-07-19 17:48:20|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1721411310000|2024-07-19 17:48:30|4592.9|4586.9|4592.5|4586.5|4592.9|4586.9|4592.5|4586.5|0
1721411320000|2024-07-19 17:48:40|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|5
1721411330000|2024-07-19 17:48:50|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|1
1721411340000|2024-07-19 17:49:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1721411360000|2024-07-19 17:49:20|4593.7|4587.7|4593.7|4587.7|4593.8|4587.8|4593.7|4587.7|0
1721411370000|2024-07-19 17:49:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|159
1721411380000|2024-07-19 17:49:40|4594|4588|4594|4588|4594|4588|4594|4588|0
1721411390000|2024-07-19 17:49:50|4593.9|4587.9|4593.8|4587.8|4593.9|4587.9|4593.8|4587.8|6
1721411400000|2024-07-19 17:50:00|4592.5|4586.5|4592|4586|4592.9|4586.9|4591.5|4585.5|2
1721411410000|2024-07-19 17:50:10|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|44
1721411420000|2024-07-19 17:50:20|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|94
1721411430000|2024-07-19 17:50:30|||||||||9
1721411440000|2024-07-19 17:50:40|4592.7|4586.7|4591.4|4585.4|4592.7|4586.7|4591.4|4585.4|5
1721411450000|2024-07-19 17:50:50|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|1
1721411460000|2024-07-19 17:51:00|4592.7|4586.7|4592.2|4586.2|4592.7|4586.7|4592.2|4586.2|3
1721411470000|2024-07-19 17:51:10|4592.3|4586.3|4592.7|4586.7|4592.7|4586.7|4592.3|4586.3|0
1721411480000|2024-07-19 17:51:20|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1721411490000|2024-07-19 17:51:30|4592.4|4586.4|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|33
1721411500000|2024-07-19 17:51:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1721411530000|2024-07-19 17:52:10|4592.8|4586.8|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|2
1721411560000|2024-07-19 17:52:40|4593|4587|4592.9|4586.9|4593.5|4587.5|4592.9|4586.9|2
1721411570000|2024-07-19 17:52:50|||||||||2
1721411580000|2024-07-19 17:53:00|4593.8|4587.8|4593.9|4587.9|4593.9|4587.9|4593.8|4587.8|3
1721411590000|2024-07-19 17:53:10|4594|4588|4594|4588|4594.2|4588.2|4594|4588|11
1721411600000|2024-07-19 17:53:20|4593.2|4587.2|4594|4588|4594|4588|4593.2|4587.2|0
1721411620000|2024-07-19 17:53:40|4593.7|4587.7|4594|4588|4594|4588|4593.2|4587.2|6
1721411630000|2024-07-19 17:53:50|4593.7|4587.7|4593.9|4587.9|4593.9|4587.9|4593.5|4587.5|0
1721411640000|2024-07-19 17:54:00|4593.2|4587.2|4593.7|4587.7|4594|4588|4593.2|4587.2|0
1721411650000|2024-07-19 17:54:10|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1721411660000|2024-07-19 17:54:20|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4
1721411670000|2024-07-19 17:54:30|4594.5|4588.5|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|1
1721411680000|2024-07-19 17:54:40|4594.2|4588.2|4595.2|4589.2|4595.2|4589.2|4594.2|4588.2|2
1721411690000|2024-07-19 17:54:50|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|3
1721411700000|2024-07-19 17:55:00|4595|4589|4594.7|4588.7|4595.2|4589.2|4594.7|4588.7|3
1721411710000|2024-07-19 17:55:10|4594.5|4588.5|4594|4588|4594.7|4588.7|4594|4588|3
1721411720000|2024-07-19 17:55:20|4593.7|4587.7|4593.7|4587.7|4594|4588|4593.7|4587.7|1
1721411740000|2024-07-19 17:55:40|4593.2|4587.2|4593.2|4587.2|4593.7|4587.7|4593.2|4587.2|1
1721411750000|2024-07-19 17:55:50|4593.3|4587.3|4593|4587|4593.5|4587.5|4592.4|4586.4|31
1721411760000|2024-07-19 17:56:00|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|2
1721411780000|2024-07-19 17:56:20|4593.5|4587.5|4592.7|4586.7|4593.5|4587.5|4592.7|4586.7|5
1721411830000|2024-07-19 17:57:10|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.8|4586.8|0
1721411840000|2024-07-19 17:57:20|4593|4587|4593.7|4587.7|4593.7|4587.7|4593|4587|4
1721411850000|2024-07-19 17:57:30|4593|4587|4591|4585|4593.4|4587.4|4591|4585|5
1721411860000|2024-07-19 17:57:40|4590.9|4584.9|4591|4585|4591.4|4585.4|4590.9|4584.9|0
1721411870000|2024-07-19 17:57:50|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.4|4585.4|0
1721411880000|2024-07-19 17:58:00|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|1
1721411890000|2024-07-19 17:58:10|4591.3|4585.3|4591.7|4585.7|4592|4586|4591.3|4585.3|1
1721411900000|2024-07-19 17:58:20|4592|4586|4591.7|4585.7|4592|4586|4591.5|4585.5|39
1721411910000|2024-07-19 17:58:30|4591.8|4585.8|4593.2|4587.2|4593.2|4587.2|4591.8|4585.8|0
1721411920000|2024-07-19 17:58:40|4592.8|4586.8|4592.2|4586.2|4592.8|4586.8|4591.7|4585.7|5
1721411930000|2024-07-19 17:58:50|4591.8|4585.8|4591.7|4585.7|4591.8|4585.8|4591.3|4585.3|11
1721411940000|2024-07-19 17:59:00|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|1
1721411950000|2024-07-19 17:59:10|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1721411960000|2024-07-19 17:59:20|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|2
1721411980000|2024-07-19 17:59:40|4591.8|4585.8|4592.2|4586.2|4592.2|4586.2|4591.8|4585.8|0
1721411990000|2024-07-19 17:59:50|4593.9|4587.9|4593.2|4587.2|4593.9|4587.9|4593.2|4587.2|1
1721412000000|2024-07-19 18:00:00|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.2|4587.2|2
1721412010000|2024-07-19 18:00:10|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|1
1721412040000|2024-07-19 18:00:40|4592.5|4586.5|4593.1|4587.1|4593.1|4587.1|4592.1|4586.1|4
1721412050000|2024-07-19 18:00:50|4593.3|4587.3|4593.6|4587.6|4593.6|4587.6|4593.1|4587.1|3
1721412060000|2024-07-19 18:01:00|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|7
1721412070000|2024-07-19 18:01:10|4595.1|4589.1|4594.6|4588.6|4595.1|4589.1|4594.6|4588.6|16
1721412080000|2024-07-19 18:01:20|4594.8|4588.8|4596.1|4590.1|4596.3|4590.3|4594.8|4588.8|20
1721412090000|2024-07-19 18:01:30|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|8
1721412100000|2024-07-19 18:01:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|6
1721412110000|2024-07-19 18:01:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4592.9|4586.9|3
1721412120000|2024-07-19 18:02:00|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|2
1721412130000|2024-07-19 18:02:10|4593.3|4587.3|4593.1|4587.1|4593.3|4587.3|4593.1|4587.1|0
1721412140000|2024-07-19 18:02:20|4593.5|4587.5|4594.9|4588.9|4594.9|4588.9|4593.5|4587.5|10
1721412150000|2024-07-19 18:02:30|4594.8|4588.8|4594.8|4588.8|4594.9|4588.9|4594.8|4588.8|1
1721412160000|2024-07-19 18:02:40|4594.6|4588.6|4594.8|4588.8|4594.8|4588.8|4594.6|4588.6|3
1721412170000|2024-07-19 18:02:50|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4594.3|4588.3|17
1721412180000|2024-07-19 18:03:00|||||||||1
1721412190000|2024-07-19 18:03:10|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|3
1721412200000|2024-07-19 18:03:20|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|17
1721412210000|2024-07-19 18:03:30|4594.6|4588.6|4594.3|4588.3|4594.6|4588.6|4594.3|4588.3|2
1721412220000|2024-07-19 18:03:40|4594.4|4588.4|4594.3|4588.3|4594.4|4588.4|4594.3|4588.3|13
1721412230000|2024-07-19 18:03:50|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594|4588|3
1721412240000|2024-07-19 18:04:00|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1721412250000|2024-07-19 18:04:10|4594|4588|4594.1|4588.1|4594.6|4588.6|4594|4588|2
1721412260000|2024-07-19 18:04:20|4593.4|4587.4|4593.8|4587.8|4593.8|4587.8|4593.4|4587.4|2
1721412270000|2024-07-19 18:04:30|4594.1|4588.1|4593.1|4587.1|4594.1|4588.1|4593.1|4587.1|0
1721412280000|2024-07-19 18:04:40|4592.3|4586.3|4591.8|4585.8|4592.3|4586.3|4591.8|4585.8|0
1721412290000|2024-07-19 18:04:50|4592.1|4586.1|4591.8|4585.8|4592.1|4586.1|4591.6|4585.6|2
1721412300000|2024-07-19 18:05:00|4592.1|4586.1|4593.1|4587.1|4593.1|4587.1|4592.1|4586.1|2
1721412310000|2024-07-19 18:05:10|4592.8|4586.8|4592.8|4586.8|4592.9|4586.9|4592.4|4586.4|3
1721412320000|2024-07-19 18:05:20|4592.3|4586.3|4592.3|4586.3|4592.4|4586.4|4592.1|4586.1|4
1721412330000|2024-07-19 18:05:30|4591.9|4585.9|4593.3|4587.3|4594.1|4588.1|4591.9|4585.9|5
1721412340000|2024-07-19 18:05:40|4593.6|4587.6|4593.3|4587.3|4593.6|4587.6|4593.3|4587.3|0
1721412350000|2024-07-19 18:05:50|4592.9|4586.9|4593.8|4587.8|4593.8|4587.8|4592.9|4586.9|13
1721412360000|2024-07-19 18:06:00|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|4
1721412370000|2024-07-19 18:06:10|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|7
1721412380000|2024-07-19 18:06:20|4591.4|4585.4|4592.3|4586.3|4592.3|4586.3|4591.4|4585.4|2
1721412390000|2024-07-19 18:06:30|4592.1|4586.1|4591.4|4585.4|4592.1|4586.1|4591.4|4585.4|0
1721412400000|2024-07-19 18:06:40|4590.4|4584.4|4589.6|4583.6|4590.4|4584.4|4589.6|4583.6|13
1721412410000|2024-07-19 18:06:50|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.6|4583.6|16
1721412430000|2024-07-19 18:07:10|4590.5|4584.5|4589.3|4583.3|4590.5|4584.5|4589.3|4583.3|0
1721412440000|2024-07-19 18:07:20|4588.9|4582.9|4588.8|4582.8|4588.9|4582.9|4588.4|4582.4|16
1721412450000|2024-07-19 18:07:30|4588.4|4582.4|4588.4|4582.4|4589.3|4583.3|4588.4|4582.4|29
1721412460000|2024-07-19 18:07:40|4588.8|4582.8|4585.9|4579.9|4588.8|4582.8|4585.9|4579.9|18
1721412470000|2024-07-19 18:07:50|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|10
1721412480000|2024-07-19 18:08:00|4586.6|4580.6|4585.8|4579.8|4586.6|4580.6|4585.8|4579.8|2
1721412490000|2024-07-19 18:08:10|4586.3|4580.3|4587.4|4581.4|4587.4|4581.4|4586.3|4580.3|11
1721412500000|2024-07-19 18:08:20|4587.5|4581.5|4586.5|4580.5|4588.4|4582.4|4586.5|4580.5|52
1721412510000|2024-07-19 18:08:30|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|11
1721412520000|2024-07-19 18:08:40|4586.3|4580.3|4585.4|4579.4|4586.4|4580.4|4585.4|4579.4|20
1721412530000|2024-07-19 18:08:50|4586.3|4580.3|4586.1|4580.1|4586.3|4580.3|4586.1|4580.1|4
1721412540000|2024-07-19 18:09:00|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|6
1721412560000|2024-07-19 18:09:20|4585.4|4579.4|4586.4|4580.4|4586.6|4580.6|4585.4|4579.4|21
1721412570000|2024-07-19 18:09:30|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|5
1721412580000|2024-07-19 18:09:40|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|10
1721412590000|2024-07-19 18:09:50|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|38
1721412600000|2024-07-19 18:10:00|4584.4|4578.4|4584.6|4578.6|4585.4|4579.4|4584.4|4578.4|33
1721412610000|2024-07-19 18:10:10|4584.8|4578.8|4584.4|4578.4|4587.3|4581.3|4584.4|4578.4|32
1721412620000|2024-07-19 18:10:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|20
1721412630000|2024-07-19 18:10:30|4584.1|4578.1|4584.3|4578.3|4584.3|4578.3|4584.1|4578.1|34
1721412640000|2024-07-19 18:10:40|4584.1|4578.1|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|9
1721412650000|2024-07-19 18:10:50|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4584.4|4578.4|17
1721412660000|2024-07-19 18:11:00|4583.4|4577.4|4584.8|4578.8|4584.8|4578.8|4583.4|4577.4|11
1721412670000|2024-07-19 18:11:10|4584.9|4578.9|4585|4579|4585|4579|4584.8|4578.8|2
1721412680000|2024-07-19 18:11:20|4584.9|4578.9|4585|4579|4585|4579|4584.5|4578.5|21
1721412690000|2024-07-19 18:11:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|15
1721412700000|2024-07-19 18:11:40|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|16
1721412710000|2024-07-19 18:11:50|4584.6|4578.6|4584.5|4578.5|4585|4579|4584.5|4578.5|135
1721412720000|2024-07-19 18:12:00|4584.6|4578.6|4584.6|4578.6|4584.8|4578.8|4584.6|4578.6|58
1721412730000|2024-07-19 18:12:10|4584.2|4578.2|4584.6|4578.6|4584.7|4578.7|4584.2|4578.2|68
1721412740000|2024-07-19 18:12:20|4584.2|4578.2|4584.6|4578.6|4584.6|4578.6|4584.2|4578.2|24
1721412750000|2024-07-19 18:12:30|4584.2|4578.2|4583.5|4577.5|4584.2|4578.2|4583.5|4577.5|47
1721412760000|2024-07-19 18:12:40|4582.9|4576.9|4583.9|4577.9|4584.2|4578.2|4582.9|4576.9|7
1721412770000|2024-07-19 18:12:50|4583.1|4577.1|4583.1|4577.1|4583.5|4577.5|4583.1|4577.1|47
1721412780000|2024-07-19 18:13:00|4583.7|4577.7|4583.5|4577.5|4583.7|4577.7|4583.1|4577.1|52
1721412790000|2024-07-19 18:13:10|4583.1|4577.1|4585.4|4579.4|4585.4|4579.4|4583.1|4577.1|129
1721412800000|2024-07-19 18:13:20|4585.6|4579.6|4585.5|4579.5|4586.6|4580.6|4585.5|4579.5|62
1721412810000|2024-07-19 18:13:30|4585.6|4579.6|4584.6|4578.6|4585.6|4579.6|4584.6|4578.6|38
1721412820000|2024-07-19 18:13:40|4583.5|4577.5|4583.6|4577.6|4584|4578|4583.5|4577.5|22
1721412830000|2024-07-19 18:13:50|4583|4577|4584.9|4578.9|4585.6|4579.6|4583|4577|148
1721412840000|2024-07-19 18:14:00|4585.9|4579.9|4589.9|4583.9|4590.2|4584.2|4585.9|4579.9|129
1721412850000|2024-07-19 18:14:10|4590.2|4584.2|4593.1|4587.1|4594.1|4588.1|4589.9|4583.9|235
1721412860000|2024-07-19 18:14:20|4593|4587|4591.9|4585.9|4593.4|4587.4|4591.1|4585.1|187
1721412870000|2024-07-19 18:14:30|4592.4|4586.4|4592.1|4586.1|4593.1|4587.1|4591.9|4585.9|65
1721412880000|2024-07-19 18:14:40|4592.5|4586.5|4591.5|4585.5|4593.1|4587.1|4591.5|4585.5|116
1721412890000|2024-07-19 18:14:50|4591.1|4585.1|4588.4|4582.4|4591.1|4585.1|4586.6|4580.6|111
1721412900000|2024-07-19 18:15:00|4588|4582|4587.9|4581.9|4588.2|4582.2|4587.2|4581.2|46
1721412910000|2024-07-19 18:15:10|4587.2|4581.2|4586.7|4580.7|4587.4|4581.4|4586.7|4580.7|14
1721412920000|2024-07-19 18:15:20|4587.1|4581.1|4586.5|4580.5|4587.1|4581.1|4586.5|4580.5|15
1721412930000|2024-07-19 18:15:30|4586.4|4580.4|4584.6|4578.6|4586.4|4580.4|4584.1|4578.1|33
1721412940000|2024-07-19 18:15:40|4584.5|4578.5|4584.9|4578.9|4584.9|4578.9|4584.5|4578.5|3
1721412950000|2024-07-19 18:15:50|4584.5|4578.5|4581.6|4575.6|4584.5|4578.5|4581.6|4575.6|22
1721412970000|2024-07-19 18:16:10|4581.9|4575.9|4582.1|4576.1|4582.1|4576.1|4581.9|4575.9|35
1721412980000|2024-07-19 18:16:20|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|35
1721412990000|2024-07-19 18:16:30|4583.7|4577.7|4584.1|4578.1|4584.1|4578.1|4583.7|4577.7|0
1721413000000|2024-07-19 18:16:40|4584.7|4578.7|4585.6|4579.6|4585.6|4579.6|4584.2|4578.2|12
1721413010000|2024-07-19 18:16:50|4584.2|4578.2|4583.9|4577.9|4584.7|4578.7|4583.9|4577.9|28
1721413020000|2024-07-19 18:17:00|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.2|4578.2|27
1721413030000|2024-07-19 18:17:10|4583.9|4577.9|4583.2|4577.2|4583.9|4577.9|4583.2|4577.2|8
1721413040000|2024-07-19 18:17:20|4583.6|4577.6|4583.2|4577.2|4583.6|4577.6|4582.6|4576.6|62
1721413050000|2024-07-19 18:17:30|4583.7|4577.7|4582.7|4576.7|4583.7|4577.7|4582.6|4576.6|25
1721413060000|2024-07-19 18:17:40|4582.9|4576.9|4583.1|4577.1|4583.1|4577.1|4582.7|4576.7|9
1721413070000|2024-07-19 18:17:50|4582.7|4576.7|4582.9|4576.9|4583.4|4577.4|4582.7|4576.7|0
1721413080000|2024-07-19 18:18:00|4583.7|4577.7|4583.9|4577.9|4583.9|4577.9|4583.2|4577.2|0
1721413090000|2024-07-19 18:18:10|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|21
1721413100000|2024-07-19 18:18:20|4583|4577|4584.7|4578.7|4584.7|4578.7|4583|4577|10
1721413110000|2024-07-19 18:18:30|4584.4|4578.4|4584|4578|4584.9|4578.9|4583.9|4577.9|65
1721413120000|2024-07-19 18:18:40|4584.4|4578.4|4584|4578|4584.9|4578.9|4583.9|4577.9|3
1721413130000|2024-07-19 18:18:50|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4582.9|4576.9|36
1721413140000|2024-07-19 18:19:00|4583.9|4577.9|4583|4577|4583.9|4577.9|4583|4577|33
1721413150000|2024-07-19 18:19:10|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|9
1721413160000|2024-07-19 18:19:20|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|3
1721413170000|2024-07-19 18:19:30|4583.5|4577.5|4583|4577|4584.2|4578.2|4583|4577|1
1721413180000|2024-07-19 18:19:40|4583.4|4577.4|4583.4|4577.4|4583.5|4577.5|4583.4|4577.4|21
1721413190000|2024-07-19 18:19:50|4584.4|4578.4|4584.7|4578.7|4585.4|4579.4|4583.5|4577.5|6
1721606400000|2024-07-22 00:00:00|4584.9|4578.9|4586.5|4580.5|4588.6|4582.6|4584|4578|25
1721606410000|2024-07-22 00:00:10|4586.4|4580.4|4582.5|4576.5|4586.5|4580.5|4582.1|4576.1|4
1721606420000|2024-07-22 00:00:20|4582.4|4576.4|4581.4|4575.4|4582.4|4576.4|4580|4574|4
1721606430000|2024-07-22 00:00:30|4581.5|4575.5|4581.4|4575.4|4582.2|4576.2|4580.5|4574.5|6
1721606440000|2024-07-22 00:00:40|4581.3|4575.3|4581.8|4575.8|4581.8|4575.8|4581.3|4575.3|0
1721606450000|2024-07-22 00:00:50|4581.9|4575.9|4582.2|4576.2|4582.3|4576.3|4581.9|4575.9|0
1721606460000|2024-07-22 00:01:00|4581.8|4575.8|4586.8|4580.8|4588.8|4582.8|4581.8|4575.8|36
1721606470000|2024-07-22 00:01:10|4587|4581|4591.2|4585.2|4591.7|4585.7|4587|4581|2
1721606480000|2024-07-22 00:01:20|4589.3|4583.3|4587.1|4581.1|4589.3|4583.3|4585.8|4579.8|5
1721606490000|2024-07-22 00:01:30|4587.2|4581.2|4593.3|4587.3|4593.4|4587.4|4587.2|4581.2|6
1721606500000|2024-07-22 00:01:40|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4590.9|4584.9|1
1721606510000|2024-07-22 00:01:50|4593.5|4587.5|4594|4588|4594|4588|4593.5|4587.5|0
1721606520000|2024-07-22 00:02:00|4593.9|4587.9|4592.9|4586.9|4595.8|4589.8|4592.9|4586.9|7
1721606530000|2024-07-22 00:02:10|4592.5|4586.5|4592.4|4586.4|4595.8|4589.8|4592.4|4586.4|9
1721606540000|2024-07-22 00:02:20|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.8|4587.8|2
1721606550000|2024-07-22 00:02:30|4594.7|4588.7|4596.2|4590.2|4596.2|4590.2|4594.7|4588.7|2
1721606560000|2024-07-22 00:02:40|4595.7|4589.7|4596.2|4590.2|4596.2|4590.2|4595.7|4589.7|4
1721606570000|2024-07-22 00:02:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|26
1721606580000|2024-07-22 00:03:00|4595.7|4589.7|4596.1|4590.1|4596.2|4590.2|4595.7|4589.7|4
1721606590000|2024-07-22 00:03:10|4596.2|4590.2|4596.2|4590.2|4596.6|4590.6|4596.2|4590.2|4
1721606600000|2024-07-22 00:03:20|4596.1|4590.1|4595.2|4589.2|4596.1|4590.1|4595.1|4589.1|8
1721606610000|2024-07-22 00:03:30|4595.1|4589.1|4596.6|4590.6|4596.6|4590.6|4595.1|4589.1|2
1721606620000|2024-07-22 00:03:40|4597.4|4591.4|4598.2|4592.2|4599.4|4593.4|4597|4591|98
1721606630000|2024-07-22 00:03:50|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1721606640000|2024-07-22 00:04:00|4598.2|4592.2|4600|4594|4600|4594|4598.2|4592.2|0
1721606650000|2024-07-22 00:04:10|4600.4|4594.4|4599.6|4593.6|4600.9|4594.9|4599.1|4593.1|5
1721606660000|2024-07-22 00:04:20|4599.5|4593.5|4600.3|4594.3|4600.3|4594.3|4599.1|4593.1|52
1721606670000|2024-07-22 00:04:30|4600.2|4594.2|4600.3|4594.3|4600.3|4594.3|4599.8|4593.8|4
1721606700000|2024-07-22 00:05:00|4599.3|4593.3|4603.5|4597.5|4603.5|4597.5|4599.3|4593.3|6
1721606710000|2024-07-22 00:05:10|4604.4|4598.4|4612.8|4606.8|4612.9|4606.9|4604.4|4598.4|8
1721606720000|2024-07-22 00:05:20|4612.4|4606.4|4605.8|4599.8|4612.4|4606.4|4605.8|4599.8|4
1721606730000|2024-07-22 00:05:30|4605.4|4599.4|4607.3|4601.3|4607.3|4601.3|4604.3|4598.3|50
1721606740000|2024-07-22 00:05:40|4606.7|4600.7|4605.3|4599.3|4606.7|4600.7|4605.3|4599.3|0
1721606750000|2024-07-22 00:05:50|4610.3|4604.3|4609.5|4603.5|4610.3|4604.3|4609|4603|5
1721606760000|2024-07-22 00:06:00|4609|4603|4607|4601|4609.5|4603.5|4607|4601|0
1721606770000|2024-07-22 00:06:10|4606.8|4600.8|4605.5|4599.5|4606.8|4600.8|4605.5|4599.5|0
1721606780000|2024-07-22 00:06:20|4605.6|4599.6|4608.6|4602.6|4608.7|4602.7|4605.6|4599.6|13
1721606790000|2024-07-22 00:06:30|4608.4|4602.4|4607.5|4601.5|4608.4|4602.4|4606|4600|5
1721606800000|2024-07-22 00:06:40|4606.5|4600.5|4608.5|4602.5|4608.5|4602.5|4606.5|4600.5|1
1721606810000|2024-07-22 00:06:50|4608.6|4602.6|4611|4605|4611|4605|4608.5|4602.5|1
1721606820000|2024-07-22 00:07:00|4611.4|4605.4|4611|4605|4611.4|4605.4|4610.9|4604.9|0
1721606830000|2024-07-22 00:07:10|4610.7|4604.7|4610.3|4604.3|4610.7|4604.7|4610.3|4604.3|0
1721606840000|2024-07-22 00:07:20|4609.8|4603.8|4604.8|4598.8|4609.8|4603.8|4604.8|4598.8|8
1721606850000|2024-07-22 00:07:30|4604.4|4598.4|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|0
1721606860000|2024-07-22 00:07:40|4605.5|4599.5|4604.9|4598.9|4605.5|4599.5|4604.9|4598.9|6
1721606870000|2024-07-22 00:07:50|4604.5|4598.5|4604.9|4598.9|4604.9|4598.9|4604.5|4598.5|0
1721606880000|2024-07-22 00:08:00|4605|4599|4604.5|4598.5|4605.4|4599.4|4604.5|4598.5|0
1721606890000|2024-07-22 00:08:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1721606900000|2024-07-22 00:08:20|4604.3|4598.3|4604|4598|4604.9|4598.9|4603.9|4597.9|3
1721606910000|2024-07-22 00:08:30|4603.9|4597.9|4604|4598|4604|4598|4603.9|4597.9|0
1721606920000|2024-07-22 00:08:40|4603.9|4597.9|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|0
1721606930000|2024-07-22 00:08:50|4603.8|4597.8|4602.9|4596.9|4603.8|4597.8|4602.9|4596.9|0
1721606940000|2024-07-22 00:09:00|4602.7|4596.7|4600.9|4594.9|4602.7|4596.7|4600.9|4594.9|1
1721606950000|2024-07-22 00:09:10|4600.8|4594.8|4599.9|4593.9|4600.8|4594.8|4599.9|4593.9|0
1721606960000|2024-07-22 00:09:20|4599.8|4593.8|4599.4|4593.4|4599.8|4593.8|4598.9|4592.9|0
1721606970000|2024-07-22 00:09:30|4599.3|4593.3|4604.4|4598.4|4604.9|4598.9|4599.3|4593.3|12
1721606980000|2024-07-22 00:09:40|4604.9|4598.9|4602.9|4596.9|4605.9|4599.9|4602.9|4596.9|4
1721606990000|2024-07-22 00:09:50|4602.3|4596.3|4602.8|4596.8|4602.9|4596.9|4602.3|4596.3|0
1721607000000|2024-07-22 00:10:00|4602.7|4596.7|4601.8|4595.8|4602.7|4596.7|4601.3|4595.3|0
1721607010000|2024-07-22 00:10:10|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.7|4595.7|0
1721607020000|2024-07-22 00:10:20|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1721607030000|2024-07-22 00:10:30|4601.9|4595.9|4599.9|4593.9|4601.9|4595.9|4599.9|4593.9|0
1721607040000|2024-07-22 00:10:40|4599.7|4593.7|4598.9|4592.9|4599.7|4593.7|4598.9|4592.9|0
1721607050000|2024-07-22 00:10:50|4598.1|4592.1|4598.3|4592.3|4598.3|4592.3|4597.9|4591.9|2
1721607060000|2024-07-22 00:11:00|4597.9|4591.9|4596.3|4590.3|4597.9|4591.9|4595.3|4589.3|0
1721607070000|2024-07-22 00:11:10|4596.4|4590.4|4596.3|4590.3|4596.4|4590.4|4596.3|4590.3|0
1721607080000|2024-07-22 00:11:20|4595.9|4589.9|4597.7|4591.7|4597.7|4591.7|4595.9|4589.9|0
1721607100000|2024-07-22 00:11:40|4597.8|4591.8|4598.9|4592.9|4599.2|4593.2|4597.8|4591.8|0
1721607120000|2024-07-22 00:12:00|4598.5|4592.5|4599|4593|4599|4593|4598|4592|0
1721607130000|2024-07-22 00:12:10|4599.1|4593.1|4601.5|4595.5|4601.5|4595.5|4599.1|4593.1|0
1721607140000|2024-07-22 00:12:20|4601|4595|4601.4|4595.4|4601.4|4595.4|4600.5|4594.5|0
1721607150000|2024-07-22 00:12:30|4600.5|4594.5|4600.9|4594.9|4600.9|4594.9|4600.5|4594.5|0
1721607160000|2024-07-22 00:12:40|4600.5|4594.5|4600.9|4594.9|4600.9|4594.9|4600.5|4594.5|0
1721607180000|2024-07-22 00:13:00|4600.3|4594.3|4599.9|4593.9|4600.3|4594.3|4599.3|4593.3|0
1721607190000|2024-07-22 00:13:10|4599.7|4593.7|4599.9|4593.9|4599.9|4593.9|4599.3|4593.3|0
1721607210000|2024-07-22 00:13:30|4599.8|4593.8|4598.9|4592.9|4599.8|4593.8|4598.8|4592.8|0
1721607220000|2024-07-22 00:13:40|||||||||1
1721607250000|2024-07-22 00:14:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|5
1721607260000|2024-07-22 00:14:20|4597|4591|4597|4591|4597|4591|4597|4591|0
1721607270000|2024-07-22 00:14:30|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721607290000|2024-07-22 00:14:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|1
1721607300000|2024-07-22 00:15:00|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|0
1721607310000|2024-07-22 00:15:10|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1721607380000|2024-07-22 00:16:20|4597.5|4591.5|4597.7|4591.7|4597.8|4591.8|4597.3|4591.3|0
1721607390000|2024-07-22 00:16:30|4597.3|4591.3|4597.9|4591.9|4598.3|4592.3|4597.3|4591.3|1
1721607410000|2024-07-22 00:16:50|4598.3|4592.3|4598.4|4592.4|4598.4|4592.4|4598.3|4592.3|0
1721607420000|2024-07-22 00:17:00|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1721607430000|2024-07-22 00:17:10|4599.9|4593.9|4599.3|4593.3|4599.9|4593.9|4599.3|4593.3|1
1721607450000|2024-07-22 00:17:30|4599.4|4593.4|4601.7|4595.7|4601.7|4595.7|4599.4|4593.4|1
1721607460000|2024-07-22 00:17:40|4600.7|4594.7|4600.9|4594.9|4600.9|4594.9|4599.9|4593.9|0
1721607470000|2024-07-22 00:17:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1721607480000|2024-07-22 00:18:00|4600.7|4594.7|4599.9|4593.9|4600.7|4594.7|4599.9|4593.9|0
1721607510000|2024-07-22 00:18:30|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1721607530000|2024-07-22 00:18:50|4600|4594|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|0
1721607550000|2024-07-22 00:19:10|4602|4596|4601.9|4595.9|4602|4596|4601.9|4595.9|2
1721607570000|2024-07-22 00:19:30|4602|4596|4602|4596|4602|4596|4602|4596|0
1721607580000|2024-07-22 00:19:40|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1721607590000|2024-07-22 00:19:50|4603.1|4597.1|4603.9|4597.9|4603.9|4597.9|4603.1|4597.1|0
1721607600000|2024-07-22 00:20:00|4604.4|4598.4|4605.9|4599.9|4605.9|4599.9|4604.4|4598.4|1
1721607610000|2024-07-22 00:20:10|4606|4600|4604.9|4598.9|4606|4600|4604.9|4598.9|1
1721607620000|2024-07-22 00:20:20|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1721607630000|2024-07-22 00:20:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|1
1721607660000|2024-07-22 00:21:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1721607690000|2024-07-22 00:21:30|4604.3|4598.3|4603.9|4597.9|4604.3|4598.3|4603.5|4597.5|0
1721607700000|2024-07-22 00:21:40|4604|4598|4605.3|4599.3|4606.9|4600.9|4604|4598|2
1721607710000|2024-07-22 00:21:50|4604.7|4598.7|4604.3|4598.3|4604.7|4598.7|4604.3|4598.3|0
1721607720000|2024-07-22 00:22:00|4604.4|4598.4|4603.9|4597.9|4604.4|4598.4|4603.5|4597.5|0
1721607730000|2024-07-22 00:22:10|4603.7|4597.7|4602.9|4596.9|4603.7|4597.7|4602.9|4596.9|0
1721607760000|2024-07-22 00:22:40|4602|4596|4602.9|4596.9|4602.9|4596.9|4602|4596|0
1721607780000|2024-07-22 00:23:00|4603|4597|4603.8|4597.8|4603.8|4597.8|4603|4597|0
1721607800000|2024-07-22 00:23:20|4603.9|4597.9|4605.9|4599.9|4605.9|4599.9|4603.9|4597.9|3
1721607810000|2024-07-22 00:23:30|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1721607920000|2024-07-22 00:25:20|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1721607940000|2024-07-22 00:25:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|8
1721607950000|2024-07-22 00:25:50|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1721607970000|2024-07-22 00:26:10|||||||||1
1721608010000|2024-07-22 00:26:50|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1721608020000|2024-07-22 00:27:00|4601|4595|4603.1|4597.1|4603.1|4597.1|4601|4595|1
1721608030000|2024-07-22 00:27:10|4602.9|4596.9|4602.5|4596.5|4602.9|4596.9|4602.5|4596.5|0
1721608040000|2024-07-22 00:27:20|4602.7|4596.7|4603.1|4597.1|4603.1|4597.1|4602.7|4596.7|0
1721608060000|2024-07-22 00:27:40|4603|4597|4603|4597|4603|4597|4602.5|4596.5|0
1721608070000|2024-07-22 00:27:50|4605.1|4599.1|4605.1|4599.1|4605.2|4599.2|4605.1|4599.1|5
1721608140000|2024-07-22 00:29:00|4605|4599|4605|4599|4605|4599|4605|4599|0
1721608160000|2024-07-22 00:29:20|||||||||2
1721608180000|2024-07-22 00:29:40|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1721608190000|2024-07-22 00:29:50|4604.9|4598.9|4605.7|4599.7|4606.2|4600.2|4604.9|4598.9|3
1721608200000|2024-07-22 00:30:00|4605.6|4599.6|4605.6|4599.6|4605.7|4599.7|4605.6|4599.6|0
1721608220000|2024-07-22 00:30:20|4605.1|4599.1|4604|4598|4605.1|4599.1|4604|4598|0
1721608240000|2024-07-22 00:30:40|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1721608260000|2024-07-22 00:31:00|4603.6|4597.6|4604|4598|4604|4598|4603.6|4597.6|0
1721608270000|2024-07-22 00:31:10|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1721608300000|2024-07-22 00:31:40|4604.2|4598.2|4605.1|4599.1|4605.1|4599.1|4604.2|4598.2|0
1721608310000|2024-07-22 00:31:50|4605.2|4599.2|4605.1|4599.1|4605.2|4599.2|4605.1|4599.1|0
1721608340000|2024-07-22 00:32:20|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1721608360000|2024-07-22 00:32:40|4606.5|4600.5|4607.1|4601.1|4607.1|4601.1|4606.5|4600.5|0
1721608380000|2024-07-22 00:33:00|4607|4601|4607.1|4601.1|4607.1|4601.1|4607|4601|0
1721608410000|2024-07-22 00:33:30|4609|4603|4609.4|4603.4|4609.4|4603.4|4609|4603|6
1721608420000|2024-07-22 00:33:40|4609.7|4603.7|4610.9|4604.9|4610.9|4604.9|4609.7|4603.7|0
1721608430000|2024-07-22 00:33:50|4611.9|4605.9|4612.5|4606.5|4612.5|4606.5|4611.6|4605.6|2
1721608440000|2024-07-22 00:34:00|4611.6|4605.6|4612.4|4606.4|4612.4|4606.4|4611.6|4605.6|1
1721608450000|2024-07-22 00:34:10|4611.9|4605.9|4611.1|4605.1|4611.9|4605.9|4611.1|4605.1|0
1721608460000|2024-07-22 00:34:20|4611|4605|4610.5|4604.5|4611|4605|4610.5|4604.5|0
1721608480000|2024-07-22 00:34:40|4610.9|4604.9|4610.6|4604.6|4611.5|4605.5|4610.6|4604.6|1
1721608490000|2024-07-22 00:34:50|4611|4605|4611.5|4605.5|4611.5|4605.5|4610.5|4604.5|0
1721608500000|2024-07-22 00:35:00|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1721608510000|2024-07-22 00:35:10|4609.6|4603.6|4608.5|4602.5|4609.6|4603.6|4608.5|4602.5|0
1721608530000|2024-07-22 00:35:30|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1721608550000|2024-07-22 00:35:50|4611.5|4605.5|4609.1|4603.1|4611.9|4605.9|4609.1|4603.1|8
1721608560000|2024-07-22 00:36:00|4608.6|4602.6|4610.6|4604.6|4610.6|4604.6|4608.6|4602.6|3
1721608570000|2024-07-22 00:36:10|4610.5|4604.5|4609.1|4603.1|4610.5|4604.5|4609.1|4603.1|2
1721608580000|2024-07-22 00:36:20|4608.6|4602.6|4606.1|4600.1|4608.6|4602.6|4606.1|4600.1|1
1721608590000|2024-07-22 00:36:30|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|1
1721608600000|2024-07-22 00:36:40|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1721608640000|2024-07-22 00:37:20|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1721608650000|2024-07-22 00:37:30|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|0
1721608700000|2024-07-22 00:38:20|4610.6|4604.6|4613.8|4607.8|4613.8|4607.8|4610.3|4604.3|8
1721608710000|2024-07-22 00:38:30|4615.8|4609.8|4615.7|4609.7|4615.8|4609.8|4615.7|4609.7|2
1721608720000|2024-07-22 00:38:40|4615.8|4609.8|4612.9|4606.9|4615.8|4609.8|4612.9|4606.9|1
1721608730000|2024-07-22 00:38:50|4613.5|4607.5|4612.9|4606.9|4613.5|4607.5|4612.9|4606.9|0
1721608750000|2024-07-22 00:39:10|4612.7|4606.7|4611.9|4605.9|4612.7|4606.7|4611.9|4605.9|0
1721608780000|2024-07-22 00:39:40|4610.9|4604.9|4608.9|4602.9|4610.9|4604.9|4608.9|4602.9|1
1721608790000|2024-07-22 00:39:50|4608.7|4602.7|4609.9|4603.9|4609.9|4603.9|4607.9|4601.9|1
1721608830000|2024-07-22 00:40:30|4610|4604|4610|4604|4610|4604|4610|4604|0
1721608840000|2024-07-22 00:40:40|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1721608850000|2024-07-22 00:40:50|4611.3|4605.3|4610.9|4604.9|4611.3|4605.3|4610.9|4604.9|0
1721608920000|2024-07-22 00:42:00|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.3|4605.3|0
1721608940000|2024-07-22 00:42:20|4610.8|4604.8|4610.9|4604.9|4610.9|4604.9|4610.8|4604.8|0
1721608950000|2024-07-22 00:42:30|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|0
1721608980000|2024-07-22 00:43:00|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|0
1721608990000|2024-07-22 00:43:10|4608.9|4602.9|4608.7|4602.7|4609.4|4603.4|4608.7|4602.7|1
1721609000000|2024-07-22 00:43:20|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1721609060000|2024-07-22 00:44:20|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|6
1721609090000|2024-07-22 00:44:50|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1721609140000|2024-07-22 00:45:40|4608.7|4602.7|4608.8|4602.8|4608.8|4602.8|4608.7|4602.7|0
1721609160000|2024-07-22 00:46:00|4609.7|4603.7|4609.7|4603.7|4609.9|4603.9|4609.7|4603.7|1
1721609180000|2024-07-22 00:46:20|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|8
1721609190000|2024-07-22 00:46:30|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1721609200000|2024-07-22 00:46:40|4612|4606|4610.9|4604.9|4612|4606|4610.9|4604.9|1
1721609210000|2024-07-22 00:46:50|4610.4|4604.4|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|0
1721609220000|2024-07-22 00:47:00|4609.8|4603.8|4608.9|4602.9|4609.8|4603.8|4608.9|4602.9|0
1721609260000|2024-07-22 00:47:40|4609.4|4603.4|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|0
1721609280000|2024-07-22 00:48:00|4609|4603|4609|4603|4609|4603|4609|4603|0
1721609290000|2024-07-22 00:48:10|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1721609300000|2024-07-22 00:48:20|4609.3|4603.3|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|0
1721609320000|2024-07-22 00:48:40|4609.8|4603.8|4609.9|4603.9|4609.9|4603.9|4609.7|4603.7|0
1721609370000|2024-07-22 00:49:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1721609380000|2024-07-22 00:49:40|4608.7|4602.7|4608.9|4602.9|4608.9|4602.9|4608.3|4602.3|0
1721609390000|2024-07-22 00:49:50|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1721609420000|2024-07-22 00:50:20|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|0
1721609430000|2024-07-22 00:50:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1721609440000|2024-07-22 00:50:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1721609450000|2024-07-22 00:50:50|4608.8|4602.8|4610.3|4604.3|4610.3|4604.3|4608.8|4602.8|1
1721609460000|2024-07-22 00:51:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1721609470000|2024-07-22 00:51:10|4609.8|4603.8|4608.4|4602.4|4609.8|4603.8|4608.4|4602.4|0
1721609570000|2024-07-22 00:52:50|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1721609580000|2024-07-22 00:53:00|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|0
1721609610000|2024-07-22 00:53:30|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1721609630000|2024-07-22 00:53:50|4608.7|4602.7|4608.8|4602.8|4608.8|4602.8|4608.7|4602.7|0
1721609660000|2024-07-22 00:54:20|4608.9|4602.9|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|0
1721609690000|2024-07-22 00:54:50|4608.9|4602.9|4610.8|4604.8|4610.8|4604.8|4608.8|4602.8|0
1721609700000|2024-07-22 00:55:00|4608.7|4602.7|4607.8|4601.8|4608.7|4602.7|4607.8|4601.8|2
1721609710000|2024-07-22 00:55:10|4608.8|4602.8|4609.7|4603.7|4609.8|4603.8|4608.8|4602.8|1
1721609720000|2024-07-22 00:55:20|4609.8|4603.8|4609.3|4603.3|4609.8|4603.8|4609.3|4603.3|0
1721609730000|2024-07-22 00:55:30|4609.7|4603.7|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|0
1721609740000|2024-07-22 00:55:40|4609.7|4603.7|4609.8|4603.8|4609.8|4603.8|4609.7|4603.7|0
1721609760000|2024-07-22 00:56:00|4609.7|4603.7|4610.4|4604.4|4610.8|4604.8|4609.7|4603.7|15
1721609770000|2024-07-22 00:56:10|4610.8|4604.8|4612.2|4606.2|4612.6|4606.6|4610.8|4604.8|18
1721609790000|2024-07-22 00:56:30|4613.6|4607.6|4614.8|4608.8|4615|4609|4613.6|4607.6|3
1721609800000|2024-07-22 00:56:40|4615.7|4609.7|4614.6|4608.6|4615.7|4609.7|4613.8|4607.8|2
1721609820000|2024-07-22 00:57:00|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|1
1721609830000|2024-07-22 00:57:10|4614.8|4608.8|4614.6|4608.6|4614.8|4608.8|4614.6|4608.6|2
1721609850000|2024-07-22 00:57:30|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1721609880000|2024-07-22 00:58:00|4614.6|4608.6|4613.6|4607.6|4614.7|4608.7|4613.6|4607.6|0
1721609890000|2024-07-22 00:58:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1721609930000|2024-07-22 00:58:50|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1721609940000|2024-07-22 00:59:00|4613.6|4607.6|4613.2|4607.2|4613.6|4607.6|4613.2|4607.2|0
1721609950000|2024-07-22 00:59:10|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1721609990000|2024-07-22 00:59:50|4611.8|4605.8|4612.2|4606.2|4612.2|4606.2|4611.6|4605.6|0
1721610000000|2024-07-22 01:00:00|4612.6|4606.6|4612.2|4606.2|4612.6|4606.6|4611.6|4605.6|2
1721610010000|2024-07-22 01:00:10|4612.8|4606.8|4613.2|4607.2|4613.3|4607.3|4612.8|4606.8|0
1721610020000|2024-07-22 01:00:20|4613.3|4607.3|4614.2|4608.2|4614.2|4608.2|4613.3|4607.3|0
1721610050000|2024-07-22 01:00:50|4614.7|4608.7|4614.2|4608.2|4614.7|4608.7|4614.2|4608.2|0
1721610060000|2024-07-22 01:01:00|4613.2|4607.2|4615|4609|4615|4609|4613.2|4607.2|1
1721610070000|2024-07-22 01:01:10|4614.3|4608.3|4614.2|4608.2|4614.7|4608.7|4614.2|4608.2|15
1721610080000|2024-07-22 01:01:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1721610090000|2024-07-22 01:01:30|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|1
1721610110000|2024-07-22 01:01:50|4613.2|4607.2|4613.8|4607.8|4613.8|4607.8|4613.2|4607.2|1
1721610120000|2024-07-22 01:02:00|4614.3|4608.3|4614.2|4608.2|4614.4|4608.4|4614.2|4608.2|0
1721610130000|2024-07-22 01:02:10|4614.8|4608.8|4615.7|4609.7|4615.7|4609.7|4614.8|4608.8|1
1721610140000|2024-07-22 01:02:20|4615.8|4609.8|4615.8|4609.8|4616.3|4610.3|4615.2|4609.2|2
1721610150000|2024-07-22 01:02:30|4615.7|4609.7|4615.8|4609.8|4616.3|4610.3|4615.7|4609.7|4
1721610160000|2024-07-22 01:02:40|4615.9|4609.9|4617.3|4611.3|4617.7|4611.7|4615.9|4609.9|0
1721610170000|2024-07-22 01:02:50|4617.7|4611.7|4617.1|4611.1|4617.7|4611.7|4617.1|4611.1|3
1721610180000|2024-07-22 01:03:00|4617|4611|4616.6|4610.6|4617|4611|4616|4610|2
1721610190000|2024-07-22 01:03:10|4616.4|4610.4|4614.1|4608.1|4616.4|4610.4|4614|4608|6
1721610200000|2024-07-22 01:03:20|4614.2|4608.2|4614|4608|4614.6|4608.6|4614|4608|0
1721610210000|2024-07-22 01:03:30|4614.2|4608.2|4614|4608|4614.2|4608.2|4614|4608|0
1721610220000|2024-07-22 01:03:40|4614.1|4608.1|4612.8|4606.8|4614.8|4608.8|4612.8|4606.8|0
1721610230000|2024-07-22 01:03:50|4612|4606|4611|4605|4612|4606|4611|4605|0
1721610240000|2024-07-22 01:04:00|4610|4604|4610|4604|4610|4604|4610|4604|0
1721610250000|2024-07-22 01:04:10|4610.1|4604.1|4610|4604|4610.1|4604.1|4610|4604|2
1721610300000|2024-07-22 01:05:00|4609.4|4603.4|4608.8|4602.8|4609.5|4603.5|4608.8|4602.8|4
1721610310000|2024-07-22 01:05:10|4609.4|4603.4|4610|4604|4610.4|4604.4|4608.8|4602.8|0
1721610320000|2024-07-22 01:05:20|4610.7|4604.7|4612.9|4606.9|4613.4|4607.4|4610.7|4604.7|0
1721610330000|2024-07-22 01:05:30|4613|4607|4614|4608|4614.4|4608.4|4613|4607|0
1721610340000|2024-07-22 01:05:40|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|0
1721610350000|2024-07-22 01:05:50|4614|4608|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|0
1721610360000|2024-07-22 01:06:00|4614|4608|4613.8|4607.8|4614|4608|4613.8|4607.8|0
1721610370000|2024-07-22 01:06:10|4613.9|4607.9|4614|4608|4614|4608|4613.8|4607.8|0
1721610380000|2024-07-22 01:06:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1721610390000|2024-07-22 01:06:30|4614|4608|4613.9|4607.9|4614|4608|4613.9|4607.9|0
1721610400000|2024-07-22 01:06:40|4613.8|4607.8|4614.8|4608.8|4614.8|4608.8|4613.8|4607.8|1
1721610410000|2024-07-22 01:06:50|4614.2|4608.2|4612.5|4606.5|4614.2|4608.2|4612.5|4606.5|8
1721610420000|2024-07-22 01:07:00|4611.6|4605.6|4610.6|4604.6|4611.6|4605.6|4610.6|4604.6|0
1721610460000|2024-07-22 01:07:40|4610.7|4604.7|4611.6|4605.6|4611.6|4605.6|4610.7|4604.7|0
1721610470000|2024-07-22 01:07:50|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|6
1721610480000|2024-07-22 01:08:00|4611.1|4605.1|4610.6|4604.6|4611.1|4605.1|4610.6|4604.6|0
1721610510000|2024-07-22 01:08:30|4610.7|4604.7|4612.6|4606.6|4612.6|4606.6|4610.7|4604.7|0
1721610550000|2024-07-22 01:09:10|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1721610560000|2024-07-22 01:09:20|4613.5|4607.5|4611.6|4605.6|4613.5|4607.5|4611.6|4605.6|0
1721610570000|2024-07-22 01:09:30|4611.5|4605.5|4610.6|4604.6|4611.5|4605.5|4610.6|4604.6|0
1721610580000|2024-07-22 01:09:40|4610.7|4604.7|4610.6|4604.6|4611.6|4605.6|4610.6|4604.6|0
1721610590000|2024-07-22 01:09:50|4610.5|4604.5|4611.2|4605.2|4611.2|4605.2|4609.6|4603.6|0
1721610600000|2024-07-22 01:10:00|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1721610610000|2024-07-22 01:10:10|4611.2|4605.2|4609.6|4603.6|4612.6|4606.6|4609.6|4603.6|3
1721610630000|2024-07-22 01:10:30|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|0
1721610640000|2024-07-22 01:10:40|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|0
1721610660000|2024-07-22 01:11:00|4609.5|4603.5|4606.6|4600.6|4609.5|4603.5|4606.6|4600.6|4
1721610690000|2024-07-22 01:11:30|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1721610700000|2024-07-22 01:11:40|4607.5|4601.5|4606.6|4600.6|4607.5|4601.5|4606.6|4600.6|0
1721610710000|2024-07-22 01:11:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1721610720000|2024-07-22 01:12:00|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1721610730000|2024-07-22 01:12:10|||||||||1
1721610740000|2024-07-22 01:12:20|4608|4602|4605|4599|4608|4602|4604.5|4598.5|6
1721610750000|2024-07-22 01:12:30|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|0
1721610760000|2024-07-22 01:12:40|4605|4599|4605|4599|4605|4599|4605|4599|0
1721610770000|2024-07-22 01:12:50|4604.5|4598.5|4604.9|4598.9|4605|4599|4604.5|4598.5|0
1721610780000|2024-07-22 01:13:00|4604.5|4598.5|4603|4597|4604.5|4598.5|4603|4597|0
1721610790000|2024-07-22 01:13:10|4602.5|4596.5|4602.5|4596.5|4603|4597|4602.5|4596.5|2
1721610800000|2024-07-22 01:13:20|4602.6|4596.6|4602.5|4596.5|4602.6|4596.6|4602.5|4596.5|0
1721610830000|2024-07-22 01:13:50|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1721610840000|2024-07-22 01:14:00|4601.6|4595.6|4600.9|4594.9|4602.5|4596.5|4599.5|4593.5|4
1721610850000|2024-07-22 01:14:10|4601|4595|4602|4596|4602|4596|4600.9|4594.9|11
1721610860000|2024-07-22 01:14:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1721610870000|2024-07-22 01:14:30|4602.5|4596.5|4602|4596|4602.5|4596.5|4602|4596|0
1721610880000|2024-07-22 01:14:40|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1721610890000|2024-07-22 01:14:50|4602.4|4596.4|4603|4597|4603|4597|4602.4|4596.4|0
1721610910000|2024-07-22 01:15:10|4602.9|4596.9|4602.4|4596.4|4603|4597|4602.4|4596.4|0
1721610920000|2024-07-22 01:15:20|4603|4597|4600.9|4594.9|4603|4597|4600.9|4594.9|3
1721610930000|2024-07-22 01:15:30|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1721610960000|2024-07-22 01:16:00|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1721610970000|2024-07-22 01:16:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1721610980000|2024-07-22 01:16:20|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1721611000000|2024-07-22 01:16:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1721611030000|2024-07-22 01:17:10|4598.4|4592.4|4598.9|4592.9|4598.9|4592.9|4598.4|4592.4|0
1721611040000|2024-07-22 01:17:20|4599.4|4593.4|4598.9|4592.9|4599.4|4593.4|4598.9|4592.9|0
1721611050000|2024-07-22 01:17:30|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1721611070000|2024-07-22 01:17:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|2
1721611080000|2024-07-22 01:18:00|4597.9|4591.9|4597.9|4591.9|4598|4592|4597.4|4591.4|2
1721611090000|2024-07-22 01:18:10|4597.4|4591.4|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|0
1721611100000|2024-07-22 01:18:20|4597.4|4591.4|4596.4|4590.4|4597.4|4591.4|4596.4|4590.4|0
1721611110000|2024-07-22 01:18:30|4597|4591|4596.4|4590.4|4597|4591|4596.4|4590.4|0
1721611130000|2024-07-22 01:18:50|4597|4591|4596.4|4590.4|4597|4591|4596.4|4590.4|0
1721611150000|2024-07-22 01:19:10|4595.9|4589.9|4596.4|4590.4|4597|4591|4595.9|4589.9|0
1721611160000|2024-07-22 01:19:20|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721611190000|2024-07-22 01:19:50|4594.6|4588.6|4595.4|4589.4|4595.4|4589.4|4594.6|4588.6|0
1721611200000|2024-07-22 01:20:00|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.4|4588.4|0
1721611220000|2024-07-22 01:20:20|4594.4|4588.4|4595.4|4589.4|4595.4|4589.4|4594.4|4588.4|0
1721611250000|2024-07-22 01:20:50|4595.5|4589.5|4593.4|4587.4|4595.5|4589.5|4593.4|4587.4|1
1721611260000|2024-07-22 01:21:00|4593.3|4587.3|4592.4|4586.4|4593.3|4587.3|4592.4|4586.4|0
1721611270000|2024-07-22 01:21:10|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721611280000|2024-07-22 01:21:20|4592.6|4586.6|4592.5|4586.5|4595|4589|4592.5|4586.5|5
1721611290000|2024-07-22 01:21:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1721611300000|2024-07-22 01:21:40|4592.3|4586.3|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|0
1721611310000|2024-07-22 01:21:50|4591.9|4585.9|4590|4584|4591.9|4585.9|4590|4584|2
1721611320000|2024-07-22 01:22:00|4589.5|4583.5|4589.4|4583.4|4589.5|4583.5|4589.4|4583.4|0
1721611330000|2024-07-22 01:22:10|4589.5|4583.5|4589.5|4583.5|4590|4584|4589.5|4583.5|0
1721611340000|2024-07-22 01:22:20|4590|4584|4590|4584|4590|4584|4590|4584|0
1721611350000|2024-07-22 01:22:30|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1721611360000|2024-07-22 01:22:40|4588.4|4582.4|4588.5|4582.5|4588.5|4582.5|4588.4|4582.4|0
1721611370000|2024-07-22 01:22:50|4588.9|4582.9|4589|4583|4589|4583|4588.9|4582.9|0
1721611380000|2024-07-22 01:23:00|4589.6|4583.6|4590.6|4584.6|4590.6|4584.6|4589.6|4583.6|0
1721611390000|2024-07-22 01:23:10|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1721611400000|2024-07-22 01:23:20|4590|4584|4590|4584|4590|4584|4590|4584|0
1721611410000|2024-07-22 01:23:30|4590.5|4584.5|4590|4584|4590.5|4584.5|4590|4584|0
1721611420000|2024-07-22 01:23:40|4590.8|4584.8|4590.8|4584.8|4590.9|4584.9|4590.3|4584.3|0
1721611430000|2024-07-22 01:23:50|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|0
1721611440000|2024-07-22 01:24:00|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1721611450000|2024-07-22 01:24:10|4591.4|4585.4|4590.5|4584.5|4591.4|4585.4|4590.5|4584.5|3
1721611460000|2024-07-22 01:24:20|4590.1|4584.1|4588.6|4582.6|4590.1|4584.1|4588.6|4582.6|2
1721611480000|2024-07-22 01:24:40|4589.6|4583.6|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|0
1721611490000|2024-07-22 01:24:50|4590.6|4584.6|4592.4|4586.4|4592.5|4586.5|4590.5|4584.5|0
1721611500000|2024-07-22 01:25:00|4592|4586|4592.5|4586.5|4592.5|4586.5|4591.6|4585.6|0
1721611520000|2024-07-22 01:25:20|4592|4586|4592|4586|4592|4586|4592|4586|0
1721611530000|2024-07-22 01:25:30|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|0
1721611540000|2024-07-22 01:25:40|4593.6|4587.6|4592.6|4586.6|4593.6|4587.6|4592.6|4586.6|0
1721611560000|2024-07-22 01:26:00|4593|4587|4592.6|4586.6|4593|4587|4592|4586|0
1721611570000|2024-07-22 01:26:10|4593|4587|4593|4587|4593.1|4587.1|4593|4587|0
1721611580000|2024-07-22 01:26:20|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|0
1721611590000|2024-07-22 01:26:30|4593|4587|4592.6|4586.6|4593|4587|4592.6|4586.6|0
1721611610000|2024-07-22 01:26:50|4592.2|4586.2|4592.1|4586.1|4592.2|4586.2|4592.1|4586.1|0
1721611620000|2024-07-22 01:27:00|4592.2|4586.2|4592.6|4586.6|4592.6|4586.6|4592.2|4586.2|0
1721611630000|2024-07-22 01:27:10|4592.5|4586.5|4592.2|4586.2|4592.5|4586.5|4592.1|4586.1|0
1721611640000|2024-07-22 01:27:20|4592.6|4586.6|4591.5|4585.5|4592.6|4586.6|4591.5|4585.5|0
1721611650000|2024-07-22 01:27:30|4591.6|4585.6|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|0
1721611670000|2024-07-22 01:27:50|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.6|4582.6|2
1721611680000|2024-07-22 01:28:00|4589.1|4583.1|4589.6|4583.6|4589.6|4583.6|4589.1|4583.1|0
1721611690000|2024-07-22 01:28:10|4589.5|4583.5|4590.1|4584.1|4590.1|4584.1|4589.1|4583.1|0
1721611710000|2024-07-22 01:28:30|4590|4584|4589.6|4583.6|4590|4584|4589.6|4583.6|0
1721611720000|2024-07-22 01:28:40|4590.5|4584.5|4589.6|4583.6|4590.6|4584.6|4589.6|4583.6|0
1721611730000|2024-07-22 01:28:50|4589.5|4583.5|4588.6|4582.6|4589.5|4583.5|4588.6|4582.6|0
1721611740000|2024-07-22 01:29:00|4588.7|4582.7|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|0
1721611750000|2024-07-22 01:29:10|4589|4583|4589.1|4583.1|4589.1|4583.1|4588.6|4582.6|0
1721611760000|2024-07-22 01:29:20|4588.6|4582.6|4587.6|4581.6|4588.6|4582.6|4587.6|4581.6|0
1721611770000|2024-07-22 01:29:30|4588.6|4582.6|4589.1|4583.1|4589.6|4583.6|4588.6|4582.6|0
1721611780000|2024-07-22 01:29:40|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.6|4582.6|0
1721611800000|2024-07-22 01:30:00|4590.2|4584.2|4590.6|4584.6|4590.6|4584.6|4590.2|4584.2|0
1721611810000|2024-07-22 01:30:10|4590.7|4584.7|4591|4585|4591|4585|4590.7|4584.7|0
1721611820000|2024-07-22 01:30:20|4590.7|4584.7|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|0
1721611840000|2024-07-22 01:30:40|4590.8|4584.8|4591.6|4585.6|4591.6|4585.6|4590.8|4584.8|0
1721611850000|2024-07-22 01:30:50|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1721611860000|2024-07-22 01:31:00|4591.2|4585.2|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|0
1721611870000|2024-07-22 01:31:10|4590|4584|4590.6|4584.6|4590.6|4584.6|4590|4584|0
1721611880000|2024-07-22 01:31:20|4590.7|4584.7|4591.1|4585.1|4591.6|4585.6|4590.7|4584.7|0
1721611890000|2024-07-22 01:31:30|4591|4585|4590.6|4584.6|4591.1|4585.1|4590.6|4584.6|0
1721611900000|2024-07-22 01:31:40|4591|4585|4591|4585|4591|4585|4591|4585|0
1721611910000|2024-07-22 01:31:50|4591.2|4585.2|4591|4585|4591.2|4585.2|4591|4585|0
1721611930000|2024-07-22 01:32:10|4591.2|4585.2|4591.6|4585.6|4591.6|4585.6|4591.2|4585.2|0
1721611940000|2024-07-22 01:32:20|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1721611950000|2024-07-22 01:32:30|4592|4586|4591.6|4585.6|4592|4586|4591.1|4585.1|0
1721611960000|2024-07-22 01:32:40|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|0
1721611970000|2024-07-22 01:32:50|4591.5|4585.5|4591.1|4585.1|4591.6|4585.6|4591|4585|0
1721611980000|2024-07-22 01:33:00|4591.6|4585.6|4592|4586|4592|4586|4591.6|4585.6|0
1721612000000|2024-07-22 01:33:20|4592.1|4586.1|4592|4586|4592.1|4586.1|4592|4586|0
1721612010000|2024-07-22 01:33:30|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1721612020000|2024-07-22 01:33:40|4591.2|4585.2|4591.6|4585.6|4591.6|4585.6|4591.2|4585.2|0
1721612030000|2024-07-22 01:33:50|4591.5|4585.5|4592.5|4586.5|4592.5|4586.5|4591.1|4585.1|0
1721612040000|2024-07-22 01:34:00|4592.9|4586.9|4592.5|4586.5|4593|4587|4592.5|4586.5|0
1721612070000|2024-07-22 01:34:30|4592.4|4586.4|4591.5|4585.5|4592.4|4586.4|4591.5|4585.5|0
1721612080000|2024-07-22 01:34:40|4591.6|4585.6|4592|4586|4592|4586|4591.6|4585.6|0
1721612090000|2024-07-22 01:34:50|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|0
1721612100000|2024-07-22 01:35:00|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|0
1721612110000|2024-07-22 01:35:10|4591.6|4585.6|4592.5|4586.5|4592.5|4586.5|4591.6|4585.6|0
1721612120000|2024-07-22 01:35:20|4592.6|4586.6|4593.5|4587.5|4593.5|4587.5|4592.6|4586.6|0
1721612130000|2024-07-22 01:35:30|4594|4588|4594.6|4588.6|4594.6|4588.6|4594|4588|1
1721612140000|2024-07-22 01:35:40|4595.4|4589.4|4596|4590|4596.1|4590.1|4595.4|4589.4|1
1721612150000|2024-07-22 01:35:50|4596.1|4590.1|4597|4591|4597|4591|4596.1|4590.1|0
1721612160000|2024-07-22 01:36:00|4596.5|4590.5|4597|4591|4597|4591|4596.5|4590.5|0
1721612180000|2024-07-22 01:36:20|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1721612190000|2024-07-22 01:36:30|4597.2|4591.2|4598|4592|4598|4592|4597.2|4591.2|0
1721612200000|2024-07-22 01:36:40|4597.6|4591.6|4596|4590|4597.6|4591.6|4596|4590|0
1721612220000|2024-07-22 01:37:00|4595|4589|4596|4590|4596|4590|4595|4589|0
1721612250000|2024-07-22 01:37:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721612260000|2024-07-22 01:37:40|4595.1|4589.1|4595.6|4589.6|4595.6|4589.6|4595.1|4589.1|0
1721612270000|2024-07-22 01:37:50|4595.9|4589.9|4595.6|4589.6|4595.9|4589.9|4595|4589|0
1721612280000|2024-07-22 01:38:00|4596|4590|4596.6|4590.6|4596.6|4590.6|4596|4590|0
1721612290000|2024-07-22 01:38:10|4596.9|4590.9|4599.4|4593.4|4599.4|4593.4|4596.9|4590.9|0
1721612310000|2024-07-22 01:38:30|4599|4593|4599|4593|4599.5|4593.5|4599|4593|0
1721612320000|2024-07-22 01:38:40|4598.8|4592.8|4597.5|4591.5|4598.8|4592.8|4597.5|4591.5|0
1721612330000|2024-07-22 01:38:50|4598|4592|4597|4591|4598|4592|4597|4591|0
1721612340000|2024-07-22 01:39:00|4597.4|4591.4|4597|4591|4598|4592|4597|4591|0
1721612350000|2024-07-22 01:39:10|4597.4|4591.4|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|0
1721612360000|2024-07-22 01:39:20|4597.5|4591.5|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|0
1721612370000|2024-07-22 01:39:30|4597|4591|4597|4591|4597|4591|4597|4591|0
1721612380000|2024-07-22 01:39:40|4597.5|4591.5|4599|4593|4599|4593|4597.5|4591.5|0
1721612390000|2024-07-22 01:39:50|4599.1|4593.1|4599|4593|4599.5|4593.5|4599|4593|0
1721612400000|2024-07-22 01:40:00|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|0
1721612410000|2024-07-22 01:40:10|4598.8|4592.8|4598|4592|4598.8|4592.8|4598|4592|0
1721612420000|2024-07-22 01:40:20|4598.4|4592.4|4598|4592|4598.4|4592.4|4598|4592|0
1721612430000|2024-07-22 01:40:30|4598.1|4592.1|4599|4593|4599|4593|4598.1|4592.1|0
1721612440000|2024-07-22 01:40:40|4598.9|4592.9|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|0
1721612450000|2024-07-22 01:40:50|4598.6|4592.6|4599|4593|4599|4593|4598.6|4592.6|0
1721612460000|2024-07-22 01:41:00|4598.9|4592.9|4598|4592|4598.9|4592.9|4598|4592|0
1721612490000|2024-07-22 01:41:30|4598.5|4592.5|4598.6|4592.6|4598.6|4592.6|4598.5|4592.5|0
1721612500000|2024-07-22 01:41:40|4599|4593|4599|4593|4599|4593|4599|4593|0
1721612510000|2024-07-22 01:41:50|4599.1|4593.1|4598|4592|4599.1|4593.1|4598|4592|1
1721612560000|2024-07-22 01:42:40|4597|4591|4598|4592|4598|4592|4597|4591|0
1721612580000|2024-07-22 01:43:00|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|0
1721612590000|2024-07-22 01:43:10|4597.4|4591.4|4597|4591|4597.4|4591.4|4597|4591|0
1721612600000|2024-07-22 01:43:20|4598|4592|4598|4592|4598|4592|4598|4592|0
1721612610000|2024-07-22 01:43:30|4597.5|4591.5|4597.1|4591.1|4597.5|4591.5|4597|4591|0
1721612620000|2024-07-22 01:43:40|4597.9|4591.9|4598|4592|4598|4592|4597|4591|0
1721612640000|2024-07-22 01:44:00|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|0
1721612650000|2024-07-22 01:44:10|4598.1|4592.1|4598|4592|4598.1|4592.1|4598|4592|0
1721612670000|2024-07-22 01:44:30|4598.2|4592.2|4599.5|4593.5|4599.5|4593.5|4598.2|4592.2|0
1721612680000|2024-07-22 01:44:40|4599.8|4593.8|4599|4593|4599.8|4593.8|4599|4593|0
1721612690000|2024-07-22 01:44:50|4599.5|4593.5|4599|4593|4599.5|4593.5|4599|4593|0
1721612700000|2024-07-22 01:45:00|4598|4592|4597|4591|4598|4592|4597|4591|1
1721612720000|2024-07-22 01:45:20|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|0
1721612730000|2024-07-22 01:45:30|4597|4591|4597|4591|4597|4591|4597|4591|0
1721612750000|2024-07-22 01:45:50|4598.4|4592.4|4598.8|4592.8|4599|4593|4598.4|4592.4|0
1721612760000|2024-07-22 01:46:00|4598.4|4592.4|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|0
1721612770000|2024-07-22 01:46:10|4598.3|4592.3|4598.4|4592.4|4598.4|4592.4|4597.9|4591.9|0
1721612780000|2024-07-22 01:46:20|4598.3|4592.3|4597.9|4591.9|4598.4|4592.4|4597.8|4591.8|0
1721612790000|2024-07-22 01:46:30|4597.4|4591.4|4597.6|4591.6|4597.6|4591.6|4597.4|4591.4|0
1721612800000|2024-07-22 01:46:40|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1721612810000|2024-07-22 01:46:50|4597|4591|4597.5|4591.5|4597.5|4591.5|4597|4591|0
1721612820000|2024-07-22 01:47:00|4597.4|4591.4|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|1
1721612910000|2024-07-22 01:48:30|4597.5|4591.5|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|0
1721612920000|2024-07-22 01:48:40|4597.3|4591.3|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|0
1721612930000|2024-07-22 01:48:50|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|0
1721612940000|2024-07-22 01:49:00|4596.6|4590.6|4597|4591|4597|4591|4596.5|4590.5|0
1721612950000|2024-07-22 01:49:10|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|0
1721612960000|2024-07-22 01:49:20|4596.3|4590.3|4595.4|4589.4|4596.4|4590.4|4595.4|4589.4|0
1721612970000|2024-07-22 01:49:30|4595.6|4589.6|4595.4|4589.4|4596|4590|4595.4|4589.4|0
1721612990000|2024-07-22 01:49:50|4595.5|4589.5|4594.4|4588.4|4596|4590|4594|4588|0
1721613000000|2024-07-22 01:50:00|4594|4588|4595.4|4589.4|4595.9|4589.9|4594|4588|0
1721613010000|2024-07-22 01:50:10|4595|4589|4594|4588|4595|4589|4594|4588|0
1721613040000|2024-07-22 01:50:40|4594.1|4588.1|4594|4588|4594.5|4588.5|4594|4588|0
1721613060000|2024-07-22 01:51:00|4594.1|4588.1|4594|4588|4594.5|4588.5|4594|4588|0
1721613080000|2024-07-22 01:51:20|4593.8|4587.8|4593|4587|4593.8|4587.8|4593|4587|0
1721613110000|2024-07-22 01:51:50|4593.1|4587.1|4593|4587|4593.5|4587.5|4593|4587|0
1721613120000|2024-07-22 01:52:00|4593.5|4587.5|4593.5|4587.5|4594|4588|4593.5|4587.5|0
1721613130000|2024-07-22 01:52:10|4594|4588|4594|4588|4594|4588|4594|4588|0
1721613140000|2024-07-22 01:52:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721613150000|2024-07-22 01:52:30|4593.6|4587.6|4594|4588|4594|4588|4593.6|4587.6|0
1721613170000|2024-07-22 01:52:50|4593.5|4587.5|4594|4588|4594|4588|4593.5|4587.5|1
1721613210000|2024-07-22 01:53:30|4593.9|4587.9|4593.5|4587.5|4594|4588|4593.5|4587.5|0
1721613220000|2024-07-22 01:53:40|4594|4588|4594|4588|4594|4588|4593.9|4587.9|0
1721613230000|2024-07-22 01:53:50|4593.9|4587.9|4593.5|4587.5|4593.9|4587.9|4593.5|4587.5|0
1721613240000|2024-07-22 01:54:00|4593|4587|4594|4588|4594|4588|4592.5|4586.5|2
1721613250000|2024-07-22 01:54:10|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|0
1721613260000|2024-07-22 01:54:20|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1721613270000|2024-07-22 01:54:30|4595.9|4589.9|4596.4|4590.4|4596.5|4590.5|4595.9|4589.9|0
1721613290000|2024-07-22 01:54:50|4596.5|4590.5|4597.5|4591.5|4597.5|4591.5|4596.5|4590.5|0
1721613300000|2024-07-22 01:55:00|4598.4|4592.4|4599.4|4593.4|4599.4|4593.4|4598.4|4592.4|1
1721613310000|2024-07-22 01:55:10|4599.5|4593.5|4599.4|4593.4|4599.5|4593.5|4599.4|4593.4|0
1721613330000|2024-07-22 01:55:30|4599.3|4593.3|4599.4|4593.4|4599.4|4593.4|4598.5|4592.5|0
1721613360000|2024-07-22 01:56:00|4598.9|4592.9|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|0
1721613370000|2024-07-22 01:56:10|4598.3|4592.3|4597.5|4591.5|4598.3|4592.3|4597.4|4591.4|1
1721613390000|2024-07-22 01:56:30|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1721613400000|2024-07-22 01:56:40|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|0
1721613420000|2024-07-22 01:57:00|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|0
1721613460000|2024-07-22 01:57:40|4596.6|4590.6|4597.4|4591.4|4597.4|4591.4|4596.6|4590.6|1
1721613470000|2024-07-22 01:57:50|4597.5|4591.5|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|0
1721613480000|2024-07-22 01:58:00|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|0
1721613490000|2024-07-22 01:58:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1721613500000|2024-07-22 01:58:20|4595.4|4589.4|4595|4589|4595.4|4589.4|4595|4589|0
1721613510000|2024-07-22 01:58:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721613520000|2024-07-22 01:58:40|4595|4589|4595|4589|4595|4589|4595|4589|1
1721613530000|2024-07-22 01:58:50|4594.9|4588.9|4594.4|4588.4|4594.9|4588.9|4594.4|4588.4|0
1721613540000|2024-07-22 01:59:00|4594.5|4588.5|4594|4588|4594.5|4588.5|4594|4588|0
1721613550000|2024-07-22 01:59:10|4593.5|4587.5|4593|4587|4593.5|4587.5|4593|4587|0
1721613570000|2024-07-22 01:59:30|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721613630000|2024-07-22 02:00:30|4593.4|4587.4|4593.5|4587.5|4593.5|4587.5|4593|4587|0
1721613650000|2024-07-22 02:00:50|4593.4|4587.4|4593|4587|4593.4|4587.4|4593|4587|0
1721613660000|2024-07-22 02:01:00|4593.5|4587.5|4595.4|4589.4|4595.8|4589.8|4593.5|4587.5|1
1721613670000|2024-07-22 02:01:10|4594.5|4588.5|4594.4|4588.4|4594.5|4588.5|4594.4|4588.4|0
1721613680000|2024-07-22 02:01:20|4594|4588|4593.4|4587.4|4594|4588|4593.4|4587.4|0
1721613720000|2024-07-22 02:02:00|4593.5|4587.5|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1721613730000|2024-07-22 02:02:10|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721613740000|2024-07-22 02:02:20|4592.9|4586.9|4594|4588|4594|4588|4592.5|4586.5|1
1721613750000|2024-07-22 02:02:30|4594.5|4588.5|4594.9|4588.9|4594.9|4588.9|4594.5|4588.5|0
1721613760000|2024-07-22 02:02:40|4595.4|4589.4|4596|4590|4596|4590|4595.4|4589.4|1
1721613770000|2024-07-22 02:02:50|4595.5|4589.5|4596|4590|4596|4590|4595.5|4589.5|0
1721613790000|2024-07-22 02:03:10|4596.5|4590.5|4597|4591|4597|4591|4596.4|4590.4|0
1721613800000|2024-07-22 02:03:20|4596.8|4590.8|4596.9|4590.9|4597.4|4591.4|4596.8|4590.8|0
1721613810000|2024-07-22 02:03:30|4597.1|4591.1|4598|4592|4598|4592|4597.1|4591.1|2
1721613820000|2024-07-22 02:03:40|4598.4|4592.4|4598|4592|4598.4|4592.4|4598|4592|0
1721613830000|2024-07-22 02:03:50|4599|4593|4599|4593|4599|4593|4599|4593|0
1721613840000|2024-07-22 02:04:00|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1721613850000|2024-07-22 02:04:10|4598.5|4592.5|4597|4591|4598.5|4592.5|4597|4591|0
1721613860000|2024-07-22 02:04:20|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721613890000|2024-07-22 02:04:50|4597|4591|4597|4591|4597|4591|4597|4591|0
1721613900000|2024-07-22 02:05:00|4596.9|4590.9|4596.5|4590.5|4596.9|4590.9|4596.4|4590.4|0
1721613920000|2024-07-22 02:05:20|4596.4|4590.4|4595|4589|4596.5|4590.5|4595|4589|0
1721613930000|2024-07-22 02:05:30|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|0
1721613940000|2024-07-22 02:05:40|4596.3|4590.3|4595.9|4589.9|4596.5|4590.5|4595.9|4589.9|1
1721613960000|2024-07-22 02:06:00|4595.4|4589.4|4594.9|4588.9|4595.5|4589.5|4594.9|4588.9|0
1721613980000|2024-07-22 02:06:20|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721613990000|2024-07-22 02:06:30|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1721614010000|2024-07-22 02:06:50|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1721614020000|2024-07-22 02:07:00|4595|4589|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|0
1721614030000|2024-07-22 02:07:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1721614040000|2024-07-22 02:07:20|4595.4|4589.4|4594.1|4588.1|4595.5|4589.5|4594.1|4588.1|1
1721614050000|2024-07-22 02:07:30|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1721614060000|2024-07-22 02:07:40|4594.6|4588.6|4595|4589|4595|4589|4594.6|4588.6|0
1721614070000|2024-07-22 02:07:50|4595.5|4589.5|4595.9|4589.9|4595.9|4589.9|4595.4|4589.4|0
1721614080000|2024-07-22 02:08:00|4595.8|4589.8|4595.4|4589.4|4595.8|4589.8|4595.4|4589.4|0
1721614090000|2024-07-22 02:08:10|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721614100000|2024-07-22 02:08:20|4595|4589|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|0
1721614110000|2024-07-22 02:08:30|4595.4|4589.4|4595.5|4589.5|4595.5|4589.5|4595.4|4589.4|0
1721614140000|2024-07-22 02:09:00|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|0
1721614160000|2024-07-22 02:09:20|4597.1|4591.1|4595.9|4589.9|4597.9|4591.9|4595.9|4589.9|0
1721614200000|2024-07-22 02:10:00|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721614240000|2024-07-22 02:10:40|4594|4588|4594.5|4588.5|4594.5|4588.5|4593.9|4587.9|0
1721614250000|2024-07-22 02:10:50|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721614260000|2024-07-22 02:11:00|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721614270000|2024-07-22 02:11:10|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721614280000|2024-07-22 02:11:20|4593.9|4587.9|4594.9|4588.9|4594.9|4588.9|4593.9|4587.9|0
1721614290000|2024-07-22 02:11:30|4595.1|4589.1|4595.9|4589.9|4595.9|4589.9|4595.1|4589.1|0
1721614300000|2024-07-22 02:11:40|4595.8|4589.8|4594.9|4588.9|4595.8|4589.8|4594.9|4588.9|0
1721614320000|2024-07-22 02:12:00|4595|4589|4595.9|4589.9|4595.9|4589.9|4595|4589|0
1721614330000|2024-07-22 02:12:10|4595.8|4589.8|4594.9|4588.9|4595.8|4589.8|4594.9|4588.9|0
1721614340000|2024-07-22 02:12:20|4595.4|4589.4|4595.9|4589.9|4595.9|4589.9|4595.4|4589.4|0
1721614350000|2024-07-22 02:12:30|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|0
1721614360000|2024-07-22 02:12:40|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|0
1721614390000|2024-07-22 02:13:10|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|0
1721614430000|2024-07-22 02:13:50|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721614460000|2024-07-22 02:14:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1721614470000|2024-07-22 02:14:30|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721614480000|2024-07-22 02:14:40|4596.4|4590.4|4596.9|4590.9|4596.9|4590.9|4596.4|4590.4|0
1721614490000|2024-07-22 02:14:50|4597|4591|4597.4|4591.4|4597.4|4591.4|4597|4591|0
1721614620000|2024-07-22 02:17:00|4597.5|4591.5|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|0
1721614640000|2024-07-22 02:17:20|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721614650000|2024-07-22 02:17:30|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721614690000|2024-07-22 02:18:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721614720000|2024-07-22 02:18:40|4598.4|4592.4|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|0
1721614740000|2024-07-22 02:19:00|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1721614750000|2024-07-22 02:19:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.2|4592.2|0
1721614840000|2024-07-22 02:20:40|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1721614860000|2024-07-22 02:21:00|4597.9|4591.9|4598.3|4592.3|4598.3|4592.3|4597.9|4591.9|0
1721614960000|2024-07-22 02:22:40|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.8|4591.8|1
1721615020000|2024-07-22 02:23:40|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1721615030000|2024-07-22 02:23:50|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1721615050000|2024-07-22 02:24:10|4598.4|4592.4|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|0
1721615080000|2024-07-22 02:24:40|4598.9|4592.9|4599.7|4593.7|4599.8|4593.8|4598.9|4592.9|1
1721615200000|2024-07-22 02:26:40|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1721615320000|2024-07-22 02:28:40|4599.2|4593.2|4598.3|4592.3|4599.2|4593.2|4598.3|4592.3|0
1721615390000|2024-07-22 02:29:50|4598.4|4592.4|4599.3|4593.3|4599.3|4593.3|4598.4|4592.4|0
1721615400000|2024-07-22 02:30:00|4599.2|4593.2|4599.8|4593.8|4600.3|4594.3|4598.9|4592.9|0
1721615410000|2024-07-22 02:30:10|4599.9|4593.9|4600.8|4594.8|4600.8|4594.8|4599.9|4593.9|0
1721615420000|2024-07-22 02:30:20|4601.3|4595.3|4602.3|4596.3|4602.3|4596.3|4601.3|4595.3|1
1721615430000|2024-07-22 02:30:30|4602.2|4596.2|4601.3|4595.3|4602.2|4596.2|4601.3|4595.3|0
1721615440000|2024-07-22 02:30:40|4601.4|4595.4|4601.3|4595.3|4601.4|4595.4|4601.3|4595.3|0
1721615450000|2024-07-22 02:30:50|4601.4|4595.4|4602.3|4596.3|4602.3|4596.3|4601.4|4595.4|0
1721615460000|2024-07-22 02:31:00|4602.4|4596.4|4602.3|4596.3|4602.4|4596.4|4602.3|4596.3|0
1721615480000|2024-07-22 02:31:20|4602.2|4596.2|4601.3|4595.3|4602.2|4596.2|4601.3|4595.3|0
1721615490000|2024-07-22 02:31:30|4601.4|4595.4|4601.8|4595.8|4601.9|4595.9|4601.4|4595.4|0
1721615500000|2024-07-22 02:31:40|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|0
1721615510000|2024-07-22 02:31:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1721615530000|2024-07-22 02:32:10|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.4|4596.4|0
1721615540000|2024-07-22 02:32:20|4603.7|4597.7|4604.3|4598.3|4604.3|4598.3|4603.7|4597.7|4
1721615590000|2024-07-22 02:33:10|4603.4|4597.4|4603.5|4597.5|4603.5|4597.5|4603.4|4597.4|0
1721615610000|2024-07-22 02:33:30|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4602.4|4596.4|0
1721615620000|2024-07-22 02:33:40|4602.8|4596.8|4602.4|4596.4|4602.8|4596.8|4602.4|4596.4|0
1721615630000|2024-07-22 02:33:50|4602.5|4596.5|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|0
1721615640000|2024-07-22 02:34:00|4602.4|4596.4|4602.3|4596.3|4602.4|4596.4|4602.3|4596.3|0
1721615650000|2024-07-22 02:34:10|4602.4|4596.4|4602.3|4596.3|4602.4|4596.4|4602.3|4596.3|0
1721615660000|2024-07-22 02:34:20|4602.4|4596.4|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|0
1721615670000|2024-07-22 02:34:30|4603.3|4597.3|4605.5|4599.5|4605.5|4599.5|4603.3|4597.3|1
1721615680000|2024-07-22 02:34:40|4606.3|4600.3|4608.3|4602.3|4608.3|4602.3|4606.3|4600.3|2
1721615690000|2024-07-22 02:34:50|4608.4|4602.4|4608.9|4602.9|4609.3|4603.3|4608.4|4602.4|0
1721615700000|2024-07-22 02:35:00|4608.8|4602.8|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|0
1721615710000|2024-07-22 02:35:10|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1721615720000|2024-07-22 02:35:20|4608.5|4602.5|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|0
1721615730000|2024-07-22 02:35:30|4609.3|4603.3|4609.9|4603.9|4609.9|4603.9|4609.3|4603.3|0
1721615740000|2024-07-22 02:35:40|4609|4603|4608.9|4602.9|4609.5|4603.5|4608.9|4602.9|0
1721615760000|2024-07-22 02:36:00|4609.4|4603.4|4610.4|4604.4|4610.5|4604.5|4609.3|4603.3|0
1721615770000|2024-07-22 02:36:10|4609.9|4603.9|4610.9|4604.9|4610.9|4604.9|4609.9|4603.9|0
1721615780000|2024-07-22 02:36:20|4611|4605|4611.4|4605.4|4611.4|4605.4|4611|4605|0
1721615790000|2024-07-22 02:36:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721615800000|2024-07-22 02:36:40|4611.8|4605.8|4610.9|4604.9|4611.8|4605.8|4610.9|4604.9|0
1721615810000|2024-07-22 02:36:50|4611.9|4605.9|4612.8|4606.8|4612.9|4606.9|4611.9|4605.9|0
1721615820000|2024-07-22 02:37:00|4612.3|4606.3|4610.9|4604.9|4612.4|4606.4|4610.9|4604.9|0
1721615830000|2024-07-22 02:37:10|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721615840000|2024-07-22 02:37:20|4611.1|4605.1|4610.9|4604.9|4611.1|4605.1|4610.9|4604.9|0
1721615850000|2024-07-22 02:37:30|4610.4|4604.4|4608.4|4602.4|4610.4|4604.4|4608.4|4602.4|0
1721615870000|2024-07-22 02:37:50|4608.5|4602.5|4609.9|4603.9|4609.9|4603.9|4608.5|4602.5|0
1721615880000|2024-07-22 02:38:00|4610.9|4604.9|4611.9|4605.9|4611.9|4605.9|4610|4604|0
1721615890000|2024-07-22 02:38:10|4612.3|4606.3|4611.9|4605.9|4612.3|4606.3|4611.9|4605.9|0
1721615900000|2024-07-22 02:38:20|4612|4606|4612.3|4606.3|4612.3|4606.3|4612|4606|0
1721615910000|2024-07-22 02:38:30|4611.9|4605.9|4610.5|4604.5|4611.9|4605.9|4610.5|4604.5|0
1721615920000|2024-07-22 02:38:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721615940000|2024-07-22 02:39:00|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721615950000|2024-07-22 02:39:10|4610.9|4604.9|4610.3|4604.3|4610.9|4604.9|4610.3|4604.3|0
1721615960000|2024-07-22 02:39:20|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1721615980000|2024-07-22 02:39:40|4611.1|4605.1|4612.4|4606.4|4612.4|4606.4|4611.1|4605.1|1
1721615990000|2024-07-22 02:39:50|4612.3|4606.3|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|0
1721616000000|2024-07-22 02:40:00|4612|4606|4612.9|4606.9|4612.9|4606.9|4612|4606|0
1721616010000|2024-07-22 02:40:10|4612.8|4606.8|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|0
1721616020000|2024-07-22 02:40:20|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.4|4606.4|0
1721616030000|2024-07-22 02:40:30|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|3
1721616070000|2024-07-22 02:41:10|4614|4608|4615.3|4609.3|4615.3|4609.3|4614|4608|0
1721616080000|2024-07-22 02:41:20|4615.4|4609.4|4616.4|4610.4|4616.4|4610.4|4615.4|4609.4|0
1721616090000|2024-07-22 02:41:30|4616.9|4610.9|4615.5|4609.5|4616.9|4610.9|4615.5|4609.5|0
1721616100000|2024-07-22 02:41:40|4615.4|4609.4|4616|4610|4616.1|4610.1|4615.4|4609.4|0
1721616110000|2024-07-22 02:41:50|4616.1|4610.1|4615.5|4609.5|4616.1|4610.1|4615.5|4609.5|0
1721616120000|2024-07-22 02:42:00|4615.9|4609.9|4615.5|4609.5|4616.1|4610.1|4615.5|4609.5|0
1721616130000|2024-07-22 02:42:10|4616|4610|4616.1|4610.1|4616.1|4610.1|4616|4610|0
1721616140000|2024-07-22 02:42:20|4615.6|4609.6|4615.5|4609.5|4615.6|4609.6|4615.5|4609.5|0
1721616150000|2024-07-22 02:42:30|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616|4610|0
1721616160000|2024-07-22 02:42:40|4616|4610|4616.1|4610.1|4616.1|4610.1|4616|4610|0
1721616180000|2024-07-22 02:43:00|4616|4610|4616|4610|4616.1|4610.1|4615.9|4609.9|0
1721616190000|2024-07-22 02:43:10|4616.1|4610.1|4617.4|4611.4|4617.4|4611.4|4615.5|4609.5|0
1721616200000|2024-07-22 02:43:20|4617.9|4611.9|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|0
1721616210000|2024-07-22 02:43:30|4618|4612|4618.4|4612.4|4618.4|4612.4|4618|4612|0
1721616220000|2024-07-22 02:43:40|4617.9|4611.9|4617.7|4611.7|4618.3|4612.3|4617.7|4611.7|1
1721616230000|2024-07-22 02:43:50|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1721616250000|2024-07-22 02:44:10|4616.8|4610.8|4616.4|4610.4|4616.8|4610.8|4616.3|4610.3|0
1721616260000|2024-07-22 02:44:20|4616.5|4610.5|4616.9|4610.9|4616.9|4610.9|4616.5|4610.5|0
1721616270000|2024-07-22 02:44:30|4616.8|4610.8|4616.4|4610.4|4616.8|4610.8|4616.3|4610.3|0
1721616280000|2024-07-22 02:44:40|4616.3|4610.3|4615.9|4609.9|4616.3|4610.3|4615.9|4609.9|0
1721616290000|2024-07-22 02:44:50|4616.3|4610.3|4616.4|4610.4|4616.4|4610.4|4616.3|4610.3|0
1721616300000|2024-07-22 02:45:00|4616.3|4610.3|4615.9|4609.9|4616.3|4610.3|4615.9|4609.9|0
1721616310000|2024-07-22 02:45:10|4616.9|4610.9|4618.3|4612.3|4618.3|4612.3|4615.9|4609.9|4
1721616320000|2024-07-22 02:45:20|4617.8|4611.8|4619.3|4613.3|4619.3|4613.3|4617.8|4611.8|5
1721616340000|2024-07-22 02:45:40|4619.2|4613.2|4618.3|4612.3|4619.2|4613.2|4618.3|4612.3|1
1721616360000|2024-07-22 02:46:00|4618.4|4612.4|4618.9|4612.9|4619.3|4613.3|4617.4|4611.4|0
1721616370000|2024-07-22 02:46:10|4618.8|4612.8|4618.3|4612.3|4618.8|4612.8|4618.3|4612.3|0
1721616380000|2024-07-22 02:46:20|4618.4|4612.4|4618.3|4612.3|4618.8|4612.8|4618.3|4612.3|1
1721616390000|2024-07-22 02:46:30|4620.2|4614.2|4618.3|4612.3|4620.2|4614.2|4618.3|4612.3|4
1721616400000|2024-07-22 02:46:40|4617.8|4611.8|4616.9|4610.9|4617.8|4611.8|4616.8|4610.8|1
1721616410000|2024-07-22 02:46:50|4616.8|4610.8|4616.9|4610.9|4616.9|4610.9|4616.8|4610.8|0
1721616430000|2024-07-22 02:47:10|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1721616440000|2024-07-22 02:47:20|4617.9|4611.9|4619.4|4613.4|4620.3|4614.3|4617.9|4611.9|0
1721616450000|2024-07-22 02:47:30|4619.8|4613.8|4620.3|4614.3|4620.3|4614.3|4619.8|4613.8|0
1721616460000|2024-07-22 02:47:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721616480000|2024-07-22 02:48:00|4619.4|4613.4|4620.3|4614.3|4620.3|4614.3|4619.4|4613.4|0
1721616490000|2024-07-22 02:48:10|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721616500000|2024-07-22 02:48:20|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721616510000|2024-07-22 02:48:30|4620.8|4614.8|4619.8|4613.8|4620.8|4614.8|4619.3|4613.3|0
1721616520000|2024-07-22 02:48:40|4619.3|4613.3|4620.3|4614.3|4620.3|4614.3|4619.3|4613.3|0
1721616530000|2024-07-22 02:48:50|4619.8|4613.8|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|0
1721616540000|2024-07-22 02:49:00|4619.3|4613.3|4618.9|4612.9|4619.3|4613.3|4618.4|4612.4|0
1721616570000|2024-07-22 02:49:30|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1721616580000|2024-07-22 02:49:40|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1721616590000|2024-07-22 02:49:50|4619|4613|4619.3|4613.3|4620.3|4614.3|4618.9|4612.9|0
1721616610000|2024-07-22 02:50:10|4620.3|4614.3|4621.2|4615.2|4621.7|4615.7|4620.3|4614.3|0
1721616620000|2024-07-22 02:50:20|4620.7|4614.7|4620.3|4614.3|4621.3|4615.3|4620.3|4614.3|0
1721616630000|2024-07-22 02:50:30|4620.4|4614.4|4620.3|4614.3|4620.8|4614.8|4620.3|4614.3|0
1721616650000|2024-07-22 02:50:50|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721616660000|2024-07-22 02:51:00|4619.5|4613.5|4621.3|4615.3|4621.3|4615.3|4619.5|4613.5|0
1721616670000|2024-07-22 02:51:10|4621.9|4615.9|4621.8|4615.8|4621.9|4615.9|4621.3|4615.3|0
1721616680000|2024-07-22 02:51:20|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.3|4615.3|0
1721616690000|2024-07-22 02:51:30|4621.8|4615.8|4621.9|4615.9|4621.9|4615.9|4621.3|4615.3|0
1721616700000|2024-07-22 02:51:40|4622.8|4616.8|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|1
1721616710000|2024-07-22 02:51:50|4622.3|4616.3|4622.7|4616.7|4622.7|4616.7|4622.3|4616.3|0
1721616720000|2024-07-22 02:52:00|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721616730000|2024-07-22 02:52:10|4622.9|4616.9|4622.7|4616.7|4623.8|4617.8|4622.7|4616.7|1
1721616740000|2024-07-22 02:52:20|4622.8|4616.8|4622.7|4616.7|4622.8|4616.8|4622.3|4616.3|1
1721616750000|2024-07-22 02:52:30|4622.8|4616.8|4621.8|4615.8|4622.8|4616.8|4621.8|4615.8|0
1721616760000|2024-07-22 02:52:40|4621.7|4615.7|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|0
1721616790000|2024-07-22 02:53:10|4621.1|4615.1|4622.6|4616.6|4622.6|4616.6|4620.3|4614.3|16
1721616800000|2024-07-22 02:53:20|4622.5|4616.5|4621.1|4615.1|4622.5|4616.5|4621.1|4615.1|5
1721616820000|2024-07-22 02:53:40|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|1
1721616830000|2024-07-22 02:53:50|||||||||2
1721616840000|2024-07-22 02:54:00|4623.2|4617.2|4623.7|4617.7|4624.6|4618.6|4622.7|4616.7|7
1721616850000|2024-07-22 02:54:10|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|0
1721616860000|2024-07-22 02:54:20|4624.1|4618.1|4624.2|4618.2|4624.2|4618.2|4624.1|4618.1|2
1721616870000|2024-07-22 02:54:30|4625|4619|4624.1|4618.1|4625|4619|4624.1|4618.1|1
1721616880000|2024-07-22 02:54:40|4624.2|4618.2|4624.1|4618.1|4624.2|4618.2|4624.1|4618.1|0
1721616900000|2024-07-22 02:55:00|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721616920000|2024-07-22 02:55:20|4624.1|4618.1|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|0
1721616930000|2024-07-22 02:55:30|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721616940000|2024-07-22 02:55:40|4624.2|4618.2|4624.1|4618.1|4624.2|4618.2|4624.1|4618.1|0
1721616950000|2024-07-22 02:55:50|4623.7|4617.7|4624.1|4618.1|4624.2|4618.2|4623.7|4617.7|0
1721616960000|2024-07-22 02:56:00|4623.7|4617.7|4624.2|4618.2|4624.2|4618.2|4623.7|4617.7|4
1721616970000|2024-07-22 02:56:10|4625.7|4619.7|4626.3|4620.3|4626.3|4620.3|4625.7|4619.7|1
1721616980000|2024-07-22 02:56:20|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|0
1721616990000|2024-07-22 02:56:30|4626.3|4620.3|4625.8|4619.8|4626.3|4620.3|4625.8|4619.8|0
1721617010000|2024-07-22 02:56:50|4625.4|4619.4|4626.3|4620.3|4626.3|4620.3|4625.4|4619.4|0
1721617020000|2024-07-22 02:57:00|4626.2|4620.2|4626.3|4620.3|4626.8|4620.8|4625.3|4619.3|0
1721617030000|2024-07-22 02:57:10|4625.7|4619.7|4625.7|4619.7|4626.3|4620.3|4625.7|4619.7|0
1721617040000|2024-07-22 02:57:20|4625.8|4619.8|4626.7|4620.7|4626.7|4620.7|4625.8|4619.8|0
1721617050000|2024-07-22 02:57:30|4626.3|4620.3|4626.3|4620.3|4626.7|4620.7|4626.3|4620.3|0
1721617060000|2024-07-22 02:57:40|4626.4|4620.4|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|0
1721617080000|2024-07-22 02:58:00|4627.3|4621.3|4626.3|4620.3|4627.3|4621.3|4626.3|4620.3|0
1721617090000|2024-07-22 02:58:10|4627.3|4621.3|4626.7|4620.7|4627.3|4621.3|4626.7|4620.7|0
1721617100000|2024-07-22 02:58:20|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4625.8|4619.8|0
1721617110000|2024-07-22 02:58:30|4625.8|4619.8|4626.2|4620.2|4626.3|4620.3|4625.8|4619.8|0
1721617120000|2024-07-22 02:58:40|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.3|4619.3|0
1721617130000|2024-07-22 02:58:50|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4625.7|4619.7|0
1721617140000|2024-07-22 02:59:00|4626.2|4620.2|4625.8|4619.8|4626.3|4620.3|4625.7|4619.7|1
1721617150000|2024-07-22 02:59:10|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1721617180000|2024-07-22 02:59:40|4625.9|4619.9|4626.1|4620.1|4626.7|4620.7|4625.9|4619.9|0
1721617190000|2024-07-22 02:59:50|4625.7|4619.7|4627.1|4621.1|4627.1|4621.1|4625.7|4619.7|1
1721617200000|2024-07-22 03:00:00|4627.2|4621.2|4626.1|4620.1|4627.2|4621.2|4626.1|4620.1|1
1721617210000|2024-07-22 03:00:10|4625.1|4619.1|4625.7|4619.7|4625.7|4619.7|4625.1|4619.1|0
1721617220000|2024-07-22 03:00:20|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|0
1721617230000|2024-07-22 03:00:30|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4625.2|4619.2|0
1721617240000|2024-07-22 03:00:40|4626.1|4620.1|4625.2|4619.2|4626.1|4620.1|4625.2|4619.2|0
1721617250000|2024-07-22 03:00:50|4625.1|4619.1|4625.1|4619.1|4626.1|4620.1|4625.1|4619.1|0
1721617260000|2024-07-22 03:01:00|4625.5|4619.5|4625.3|4619.3|4626.2|4620.2|4625.3|4619.3|4
1721617270000|2024-07-22 03:01:10|4625.8|4619.8|4625.7|4619.7|4625.8|4619.8|4625.7|4619.7|2
1721617280000|2024-07-22 03:01:20|4625.8|4619.8|4625.7|4619.7|4625.8|4619.8|4625.7|4619.7|0
1721617290000|2024-07-22 03:01:30|4625.8|4619.8|4627.1|4621.1|4627.1|4621.1|4625.8|4619.8|2
1721617300000|2024-07-22 03:01:40|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721617310000|2024-07-22 03:01:50|4625.5|4619.5|4626.1|4620.1|4626.1|4620.1|4625.2|4619.2|0
1721617330000|2024-07-22 03:02:10|4626.2|4620.2|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|0
1721617340000|2024-07-22 03:02:20|4626.5|4620.5|4626.9|4620.9|4626.9|4620.9|4626.5|4620.5|20
1721617350000|2024-07-22 03:02:30|4626.5|4620.5|4626|4620|4626.5|4620.5|4625.9|4619.9|0
1721617360000|2024-07-22 03:02:40|4626.1|4620.1|4626.9|4620.9|4627.9|4621.9|4626|4620|0
1721617370000|2024-07-22 03:02:50|4627.1|4621.1|4626.9|4620.9|4627.1|4621.1|4626.9|4620.9|1
1721617380000|2024-07-22 03:03:00|4627|4621|4627.5|4621.5|4627.5|4621.5|4627|4621|0
1721617390000|2024-07-22 03:03:10|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4626.9|4620.9|0
1721617400000|2024-07-22 03:03:20|4627.8|4621.8|4627.4|4621.4|4627.8|4621.8|4627.3|4621.3|0
1721617410000|2024-07-22 03:03:30|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721617420000|2024-07-22 03:03:40|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721617430000|2024-07-22 03:03:50|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4625.9|4619.9|0
1721617440000|2024-07-22 03:04:00|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|0
1721617450000|2024-07-22 03:04:10|4625.1|4619.1|4624.5|4618.5|4625.1|4619.1|4624.5|4618.5|0
1721617470000|2024-07-22 03:04:30|4624.9|4618.9|4625.9|4619.9|4626|4620|4624.9|4618.9|1
1721617480000|2024-07-22 03:04:40|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1721617490000|2024-07-22 03:04:50|4624.5|4618.5|4622.9|4616.9|4624.5|4618.5|4622.9|4616.9|0
1721617500000|2024-07-22 03:05:00|4622.7|4616.7|4622.3|4616.3|4622.7|4616.7|4622.3|4616.3|0
1721617520000|2024-07-22 03:05:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|3
1721617530000|2024-07-22 03:05:30|4620.2|4614.2|4618.8|4612.8|4620.2|4614.2|4618.8|4612.8|0
1721617540000|2024-07-22 03:05:40|4618.7|4612.7|4617.9|4611.9|4618.7|4612.7|4617.9|4611.9|0
1721617550000|2024-07-22 03:05:50|4618|4612|4618.9|4612.9|4618.9|4612.9|4618|4612|0
1721617560000|2024-07-22 03:06:00|4618.7|4612.7|4616.9|4610.9|4618.9|4612.9|4616.9|4610.9|1
1721617570000|2024-07-22 03:06:10|4616.7|4610.7|4616.4|4610.4|4616.7|4610.7|4616.3|4610.3|0
1721617580000|2024-07-22 03:06:20|4616.3|4610.3|4614.9|4608.9|4616.3|4610.3|4614.9|4608.9|0
1721617610000|2024-07-22 03:06:50|4615.8|4609.8|4615.9|4609.9|4615.9|4609.9|4615.8|4609.8|0
1721617620000|2024-07-22 03:07:00|4616.1|4610.1|4616.4|4610.4|4616.4|4610.4|4615.9|4609.9|0
1721617630000|2024-07-22 03:07:10|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1721617640000|2024-07-22 03:07:20|4616|4610|4616.8|4610.8|4616.8|4610.8|4616|4610|0
1721617660000|2024-07-22 03:07:40|4616.7|4610.7|4616.8|4610.8|4616.8|4610.8|4616.7|4610.7|0
1721617680000|2024-07-22 03:08:00|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|0
1721617690000|2024-07-22 03:08:10|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1721617700000|2024-07-22 03:08:20|4616.9|4610.9|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|0
1721617710000|2024-07-22 03:08:30|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1721617720000|2024-07-22 03:08:40|4616.5|4610.5|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|1
1721617730000|2024-07-22 03:08:50|||||||||1
1721617740000|2024-07-22 03:09:00|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1721617750000|2024-07-22 03:09:10|4616.4|4610.4|4616.9|4610.9|4616.9|4610.9|4616.4|4610.4|0
1721617760000|2024-07-22 03:09:20|4616.4|4610.4|4614.9|4608.9|4616.4|4610.4|4614.9|4608.9|1
1721617780000|2024-07-22 03:09:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1721617800000|2024-07-22 03:10:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1721617850000|2024-07-22 03:10:50|4615|4609|4615.9|4609.9|4615.9|4609.9|4615|4609|0
1721617860000|2024-07-22 03:11:00|4616|4610|4615.9|4609.9|4616.8|4610.8|4615.9|4609.9|0
1721617870000|2024-07-22 03:11:10|4615.8|4609.8|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|0
1721617920000|2024-07-22 03:12:00|4615.5|4609.5|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|0
1721617950000|2024-07-22 03:12:30|4615|4609|4613.9|4607.9|4615|4609|4613.9|4607.9|2
1721617960000|2024-07-22 03:12:40|4614|4608|4614.5|4608.5|4614.5|4608.5|4614|4608|0
1721617970000|2024-07-22 03:12:50|4615.4|4609.4|4615.1|4609.1|4615.4|4609.4|4615.1|4609.1|4
1721617980000|2024-07-22 03:13:00|4615.2|4609.2|4615.5|4609.5|4615.5|4609.5|4615.2|4609.2|0
1721617990000|2024-07-22 03:13:10|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1721618000000|2024-07-22 03:13:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1721618010000|2024-07-22 03:13:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1721618020000|2024-07-22 03:13:40|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1721618030000|2024-07-22 03:13:50|4615.1|4609.1|4614.6|4608.6|4615.1|4609.1|4614.6|4608.6|0
1721618040000|2024-07-22 03:14:00|4615.4|4609.4|4616.6|4610.6|4616.6|4610.6|4615.4|4609.4|1
1721618060000|2024-07-22 03:14:20|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|0
1721618090000|2024-07-22 03:14:50|4616.2|4610.2|4616.6|4610.6|4616.6|4610.6|4616.2|4610.2|0
1721618100000|2024-07-22 03:15:00|4616.7|4610.7|4615.7|4609.7|4616.7|4610.7|4615.7|4609.7|1
1721618110000|2024-07-22 03:15:10|4615.6|4609.6|4612.5|4606.5|4615.6|4609.6|4612.5|4606.5|3
1721618120000|2024-07-22 03:15:20|4612|4606|4613.1|4607.1|4613.5|4607.5|4611.6|4605.6|1
1721618130000|2024-07-22 03:15:30|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1721618200000|2024-07-22 03:16:40|4613.1|4607.1|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|0
1721618220000|2024-07-22 03:17:00|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4612.6|4606.6|0
1721618230000|2024-07-22 03:17:10|4612.6|4606.6|4613.6|4607.6|4613.6|4607.6|4612.6|4606.6|0
1721618260000|2024-07-22 03:17:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1721618270000|2024-07-22 03:17:50|4613.7|4607.7|4613.6|4607.6|4613.7|4607.7|4613.6|4607.6|0
1721618300000|2024-07-22 03:18:20|4613.5|4607.5|4612.6|4606.6|4613.5|4607.5|4612.6|4606.6|0
1721618310000|2024-07-22 03:18:30|4613.1|4607.1|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|0
1721618320000|2024-07-22 03:18:40|4613.1|4607.1|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|0
1721618340000|2024-07-22 03:19:00|4613.1|4607.1|4610.6|4604.6|4613.1|4607.1|4610.6|4604.6|0
1721618350000|2024-07-22 03:19:10|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1721618390000|2024-07-22 03:19:50|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1721618410000|2024-07-22 03:20:10|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|0
1721618450000|2024-07-22 03:20:50|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4610.1|4604.1|0
1721618460000|2024-07-22 03:21:00|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1721618480000|2024-07-22 03:21:20|4609.5|4603.5|4608.6|4602.6|4609.6|4603.6|4608.6|4602.6|0
1721618490000|2024-07-22 03:21:30|4609.1|4603.1|4610|4604|4610.9|4604.9|4609.1|4603.1|1
1721618500000|2024-07-22 03:21:40|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|0
1721618510000|2024-07-22 03:21:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1721618520000|2024-07-22 03:22:00|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607|4601|0
1721618530000|2024-07-22 03:22:10|4607|4601|4607.1|4601.1|4607.1|4601.1|4607|4601|0
1721618540000|2024-07-22 03:22:20|4607|4601|4606.6|4600.6|4607|4601|4606.6|4600.6|0
1721618560000|2024-07-22 03:22:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1721618570000|2024-07-22 03:22:50|4606.7|4600.7|4608.6|4602.6|4608.6|4602.6|4606.7|4600.7|1
1721618580000|2024-07-22 03:23:00|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1721618590000|2024-07-22 03:23:10|4608.6|4602.6|4610.9|4604.9|4610.9|4604.9|4608.6|4602.6|0
1721618600000|2024-07-22 03:23:20|4610|4604|4610|4604|4610|4604|4610|4604|0
1721618640000|2024-07-22 03:24:00|4609|4603|4609|4603|4609|4603|4609|4603|0
1721618650000|2024-07-22 03:24:10|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1721618660000|2024-07-22 03:24:20|4609|4603|4610|4604|4610|4604|4609|4603|0
1721618670000|2024-07-22 03:24:30|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|0
1721618680000|2024-07-22 03:24:40|4609.6|4603.6|4609|4603|4609.6|4603.6|4609|4603|0
1721618690000|2024-07-22 03:24:50|4609.5|4603.5|4610.5|4604.5|4610.5|4604.5|4609.5|4603.5|1
1721618700000|2024-07-22 03:25:00|4610|4604|4610|4604|4610|4604|4610|4604|0
1721618730000|2024-07-22 03:25:30|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|0
1721618750000|2024-07-22 03:25:50|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609.5|4603.5|0
1721618760000|2024-07-22 03:26:00|4609.6|4603.6|4610|4604|4610|4604|4609.5|4603.5|0
1721618770000|2024-07-22 03:26:10|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1721618790000|2024-07-22 03:26:30|4609|4603|4610|4604|4610|4604|4609|4603|0
1721618800000|2024-07-22 03:26:40|4610.9|4604.9|4610.9|4604.9|4611|4605|4610|4604|0
1721618820000|2024-07-22 03:27:00|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|0
1721618830000|2024-07-22 03:27:10|4611.6|4605.6|4611.6|4605.6|4612|4606|4611.6|4605.6|0
1721618840000|2024-07-22 03:27:20|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1721618850000|2024-07-22 03:27:30|4611|4605|4611|4605|4611|4605|4611|4605|0
1721618860000|2024-07-22 03:27:40|4611.5|4605.5|4612|4606|4612|4606|4611.5|4605.5|0
1721618890000|2024-07-22 03:28:10|4611.9|4605.9|4611.5|4605.5|4611.9|4605.9|4611.5|4605.5|0
1721618920000|2024-07-22 03:28:40|4612|4606|4612|4606|4612|4606|4612|4606|0
1721618940000|2024-07-22 03:29:00|4611.9|4605.9|4611.9|4605.9|4612|4606|4611.9|4605.9|0
1721618950000|2024-07-22 03:29:10|4612|4606|4612|4606|4612|4606|4612|4606|0
1721618960000|2024-07-22 03:29:20|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721618970000|2024-07-22 03:29:30|4611|4605|4611|4605|4611|4605|4611|4605|0
1721618980000|2024-07-22 03:29:40|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|0
1721618990000|2024-07-22 03:29:50|4611.5|4605.5|4612|4606|4612.6|4606.6|4611.5|4605.5|1
1721619010000|2024-07-22 03:30:10|4612.2|4606.2|4612|4606|4612.2|4606.2|4612|4606|0
1721619050000|2024-07-22 03:30:50|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1721619070000|2024-07-22 03:31:10|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.5|4606.5|0
1721619080000|2024-07-22 03:31:20|4612.5|4606.5|4612.6|4606.6|4612.6|4606.6|4612.5|4606.5|0
1721619170000|2024-07-22 03:32:50|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1721619180000|2024-07-22 03:33:00|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721619190000|2024-07-22 03:33:10|4611.4|4605.4|4611.4|4605.4|4612|4606|4611.4|4605.4|0
1721619200000|2024-07-22 03:33:20|4611.5|4605.5|4611.9|4605.9|4611.9|4605.9|4611.5|4605.5|0
1721619270000|2024-07-22 03:34:30|4611.8|4605.8|4610.9|4604.9|4611.8|4605.8|4610.9|4604.9|0
1721619290000|2024-07-22 03:34:50|4610|4604|4610.9|4604.9|4610.9|4604.9|4610|4604|0
1721619350000|2024-07-22 03:35:50|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1721619370000|2024-07-22 03:36:10|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721619380000|2024-07-22 03:36:20|4609.9|4603.9|4611|4605|4611|4605|4609.9|4603.9|1
1721619390000|2024-07-22 03:36:30|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721619400000|2024-07-22 03:36:40|4610.5|4604.5|4610.9|4604.9|4611|4605|4610|4604|0
1721619410000|2024-07-22 03:36:50|4610.1|4604.1|4611|4605|4611|4605|4610|4604|0
1721619440000|2024-07-22 03:37:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721619460000|2024-07-22 03:37:40|4611|4605|4611|4605|4611|4605|4611|4605|0
1721619480000|2024-07-22 03:38:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721619490000|2024-07-22 03:38:10|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721619510000|2024-07-22 03:38:30|4610|4604|4610|4604|4610|4604|4610|4604|0
1721619530000|2024-07-22 03:38:50|4610.9|4604.9|4610|4604|4610.9|4604.9|4610|4604|0
1721619540000|2024-07-22 03:39:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721619590000|2024-07-22 03:39:50|4611|4605|4611|4605|4611|4605|4611|4605|0
1721619640000|2024-07-22 03:40:40|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1721619670000|2024-07-22 03:41:10|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721619680000|2024-07-22 03:41:20|4611.5|4605.5|4611|4605|4611.5|4605.5|4611|4605|0
1721619690000|2024-07-22 03:41:30|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|0
1721619740000|2024-07-22 03:42:20|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|0
1721619760000|2024-07-22 03:42:40|4613.1|4607.1|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|0
1721619780000|2024-07-22 03:43:00|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1721619820000|2024-07-22 03:43:40|4613|4607|4612.6|4606.6|4613|4607|4612.6|4606.6|0
1721619840000|2024-07-22 03:44:00|4612.7|4606.7|4612.6|4606.6|4612.7|4606.7|4612.6|4606.6|0
1721619900000|2024-07-22 03:45:00|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1721619960000|2024-07-22 03:46:00|4613.9|4607.9|4614|4608|4614|4608|4613.9|4607.9|0
1721619970000|2024-07-22 03:46:10|4613.9|4607.9|4614|4608|4614|4608|4613.9|4607.9|0
1721620020000|2024-07-22 03:47:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1721620040000|2024-07-22 03:47:20|4614|4608|4614|4608|4614|4608|4614|4608|0
1721620120000|2024-07-22 03:48:40|4613.9|4607.9|4614|4608|4614|4608|4613.9|4607.9|0
1721620130000|2024-07-22 03:48:50|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1721620140000|2024-07-22 03:49:00|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1721620190000|2024-07-22 03:49:50|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|0
1721620250000|2024-07-22 03:50:50|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1721620270000|2024-07-22 03:51:10|4613.8|4607.8|4613.9|4607.9|4613.9|4607.9|4613.8|4607.8|0
1721620330000|2024-07-22 03:52:10|4614|4608|4614|4608|4614|4608|4614|4608|0
1721620340000|2024-07-22 03:52:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.8|4607.8|0
1721620350000|2024-07-22 03:52:30|4613.8|4607.8|4613.9|4607.9|4613.9|4607.9|4613.8|4607.8|0
1721620360000|2024-07-22 03:52:40|4614|4608|4613.9|4607.9|4614|4608|4613.9|4607.9|0
1721620390000|2024-07-22 03:53:10|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1721620430000|2024-07-22 03:53:50|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|0
1721620470000|2024-07-22 03:54:30|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1721620490000|2024-07-22 03:54:50|4613|4607|4613|4607|4613|4607|4613|4607|0
1721620500000|2024-07-22 03:55:00|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1721620510000|2024-07-22 03:55:10|4613|4607|4612.9|4606.9|4613|4607|4612.9|4606.9|0
1721620540000|2024-07-22 03:55:40|4613|4607|4612.9|4606.9|4613|4607|4612.9|4606.9|0
1721620560000|2024-07-22 03:56:00|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1721620570000|2024-07-22 03:56:10|4612|4606|4612|4606|4612.8|4606.8|4612|4606|0
1721620580000|2024-07-22 03:56:20|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1721620590000|2024-07-22 03:56:30|4612|4606|4611.9|4605.9|4612|4606|4611.9|4605.9|0
1721620610000|2024-07-22 03:56:50|4612.3|4606.3|4612.4|4606.4|4612.4|4606.4|4612.3|4606.3|0
1721620620000|2024-07-22 03:57:00|4612|4606|4612|4606|4612|4606|4612|4606|0
1721620630000|2024-07-22 03:57:10|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1721620640000|2024-07-22 03:57:20|4612|4606|4611.9|4605.9|4612|4606|4611.9|4605.9|0
1721620670000|2024-07-22 03:57:50|4611.8|4605.8|4611|4605|4611.8|4605.8|4611|4605|0
1721620680000|2024-07-22 03:58:00|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1721620690000|2024-07-22 03:58:10|4611|4605|4610.9|4604.9|4611|4605|4610.9|4604.9|0
1721620720000|2024-07-22 03:58:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721620760000|2024-07-22 03:59:20|4610|4604|4610.6|4604.6|4610.6|4604.6|4610|4604|0
1721620770000|2024-07-22 03:59:30|4611|4605|4611|4605|4611|4605|4611|4605|0
1721620780000|2024-07-22 03:59:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721620790000|2024-07-22 03:59:50|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|1
1721620810000|2024-07-22 04:00:10|4612|4606|4612|4606|4612|4606|4612|4606|0
1721621010000|2024-07-22 04:03:30|4611.9|4605.9|4611|4605|4611.9|4605.9|4611|4605|0
1721621060000|2024-07-22 04:04:20|4610.9|4604.9|4610|4604|4610.9|4604.9|4610|4604|0
1721621090000|2024-07-22 04:04:50|4610.2|4604.2|4610.8|4604.8|4610.8|4604.8|4610.2|4604.2|0
1721621100000|2024-07-22 04:05:00|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721621120000|2024-07-22 04:05:20|4610.5|4604.5|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|0
1721621140000|2024-07-22 04:05:40|4610.5|4604.5|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|0
1721621180000|2024-07-22 04:06:20|4610.5|4604.5|4610.9|4604.9|4610.9|4604.9|4610.5|4604.5|0
1721621270000|2024-07-22 04:07:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1721621370000|2024-07-22 04:09:30|4609.9|4603.9|4610|4604|4610.4|4604.4|4609.9|4603.9|1
1721621390000|2024-07-22 04:09:50|4610.5|4604.5|4610.9|4604.9|4610.9|4604.9|4610.5|4604.5|0
1721621560000|2024-07-22 04:12:40|4610.4|4604.4|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|0
1721621570000|2024-07-22 04:12:50|4611|4605|4611|4605|4611|4605|4611|4605|0
1721621580000|2024-07-22 04:13:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721621610000|2024-07-22 04:13:30|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1721621620000|2024-07-22 04:13:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721621640000|2024-07-22 04:14:00|4610.8|4604.8|4610.9|4604.9|4610.9|4604.9|4610.8|4604.8|0
1721621690000|2024-07-22 04:14:50|4611|4605|4612|4606|4612|4606|4611|4605|0
1721621700000|2024-07-22 04:15:00|4611.8|4605.8|4611.9|4605.9|4611.9|4605.9|4611.8|4605.8|0
1721621750000|2024-07-22 04:15:50|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1721621760000|2024-07-22 04:16:00|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721621800000|2024-07-22 04:16:40|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1721621810000|2024-07-22 04:16:50|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721621860000|2024-07-22 04:17:40|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1721621880000|2024-07-22 04:18:00|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721621900000|2024-07-22 04:18:20|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1721621940000|2024-07-22 04:19:00|4611|4605|4611|4605|4611|4605|4611|4605|0
1721621950000|2024-07-22 04:19:10|4611.8|4605.8|4612|4606|4612|4606|4611.8|4605.8|0
1721621970000|2024-07-22 04:19:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721621990000|2024-07-22 04:19:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1721622010000|2024-07-22 04:20:10|4611.8|4605.8|4611.9|4605.9|4611.9|4605.9|4611.8|4605.8|0
1721622060000|2024-07-22 04:21:00|4611.8|4605.8|4610.9|4604.9|4611.8|4605.8|4610.9|4604.9|0
1721622160000|2024-07-22 04:22:40|4610.8|4604.8|4611.4|4605.4|4611.4|4605.4|4610.8|4604.8|0
1721622190000|2024-07-22 04:23:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1721622230000|2024-07-22 04:23:50|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721622300000|2024-07-22 04:25:00|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1721622320000|2024-07-22 04:25:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.8|4604.8|0
1721622550000|2024-07-22 04:29:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1721622590000|2024-07-22 04:29:50|4611.9|4605.9|4611.8|4605.8|4611.9|4605.9|4611.8|4605.8|0
1721622680000|2024-07-22 04:31:20|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1721622690000|2024-07-22 04:31:30|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721622700000|2024-07-22 04:31:40|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.4|4604.4|0
1721622720000|2024-07-22 04:32:00|4610.3|4604.3|4609.9|4603.9|4610.3|4604.3|4609.9|4603.9|0
1721622840000|2024-07-22 04:34:00|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1721622850000|2024-07-22 04:34:10|4609.9|4603.9|4609.8|4603.8|4609.9|4603.9|4609.8|4603.8|0
1721622960000|2024-07-22 04:36:00|4609.7|4603.7|4608.9|4602.9|4609.7|4603.7|4608.9|4602.9|0
1721622970000|2024-07-22 04:36:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1721622980000|2024-07-22 04:36:20|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1721622990000|2024-07-22 04:36:30|4608|4602|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|8
1721623000000|2024-07-22 04:36:40|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1721623010000|2024-07-22 04:36:50|4605.5|4599.5|4603.9|4597.9|4605.5|4599.5|4603.9|4597.9|5
1721623040000|2024-07-22 04:37:20|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|0
1721623050000|2024-07-22 04:37:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1721623090000|2024-07-22 04:38:10|4604.5|4598.5|4604.9|4598.9|4604.9|4598.9|4604.5|4598.5|0
1721623100000|2024-07-22 04:38:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721623110000|2024-07-22 04:38:30|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|0
1721623150000|2024-07-22 04:39:10|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1721623240000|2024-07-22 04:40:40|4605.7|4599.7|4604.9|4598.9|4605.7|4599.7|4604.9|4598.9|0
1721623260000|2024-07-22 04:41:00|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|0
1721623300000|2024-07-22 04:41:40|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721623330000|2024-07-22 04:42:10|4606|4600|4606.9|4600.9|4606.9|4600.9|4606|4600|0
1721623340000|2024-07-22 04:42:20|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1721623350000|2024-07-22 04:42:30|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|0
1721623370000|2024-07-22 04:42:50|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1721623460000|2024-07-22 04:44:20|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1721623500000|2024-07-22 04:45:00|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1721623560000|2024-07-22 04:46:00|4608.3|4602.3|4608.2|4602.2|4608.3|4602.3|4608.2|4602.2|0
1721623570000|2024-07-22 04:46:10|4608.3|4602.3|4608.4|4602.4|4608.4|4602.4|4608.3|4602.3|0
1721623590000|2024-07-22 04:46:30|4608.5|4602.5|4609.8|4603.8|4609.8|4603.8|4608.5|4602.5|0
1721623600000|2024-07-22 04:46:40|4609.3|4603.3|4608.9|4602.9|4609.3|4603.3|4608.9|4602.9|0
1721623640000|2024-07-22 04:47:20|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1721623750000|2024-07-22 04:49:10|4609.8|4603.8|4609.4|4603.4|4609.8|4603.8|4609.4|4603.4|0
1721623800000|2024-07-22 04:50:00|4609.5|4603.5|4609.9|4603.9|4609.9|4603.9|4609.5|4603.5|0
1721623850000|2024-07-22 04:50:50|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1721623960000|2024-07-22 04:52:40|4609.4|4603.4|4609.5|4603.5|4609.5|4603.5|4609.4|4603.4|0
1721623990000|2024-07-22 04:53:10|4609.4|4603.4|4610.5|4604.5|4610.5|4604.5|4609.4|4603.4|0
1721624000000|2024-07-22 04:53:20|4611.3|4605.3|4611.7|4605.7|4611.7|4605.7|4611.3|4605.3|1
1721624010000|2024-07-22 04:53:30|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|1
1721624020000|2024-07-22 04:53:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1721624040000|2024-07-22 04:54:00|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|0
1721624050000|2024-07-22 04:54:10|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721624070000|2024-07-22 04:54:30|4611.5|4605.5|4611.1|4605.1|4611.5|4605.5|4611.1|4605.1|0
1721624080000|2024-07-22 04:54:40|4611.2|4605.2|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|0
1721624100000|2024-07-22 04:55:00|4611.2|4605.2|4611.6|4605.6|4611.6|4605.6|4611.2|4605.2|0
1721624120000|2024-07-22 04:55:20|4611.5|4605.5|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|0
1721624130000|2024-07-22 04:55:30|4611.5|4605.5|4611.1|4605.1|4611.5|4605.5|4611.1|4605.1|0
1721624140000|2024-07-22 04:55:40|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721624230000|2024-07-22 04:57:10|4611.5|4605.5|4611.1|4605.1|4611.5|4605.5|4611.1|4605.1|0
1721624270000|2024-07-22 04:57:50|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721624320000|2024-07-22 04:58:40|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|0
1721624390000|2024-07-22 04:59:50|4612.2|4606.2|4612.1|4606.1|4612.2|4606.2|4612.1|4606.1|0
1721624420000|2024-07-22 05:00:20|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721624430000|2024-07-22 05:00:30|4611.5|4605.5|4611.6|4605.6|4611.6|4605.6|4611.5|4605.5|0
1721624440000|2024-07-22 05:00:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1721624450000|2024-07-22 05:00:50|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1721624460000|2024-07-22 05:01:00|4610.5|4604.5|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|0
1721624480000|2024-07-22 05:01:20|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1721624510000|2024-07-22 05:01:50|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|0
1721624550000|2024-07-22 05:02:30|4609.7|4603.7|4610.1|4604.1|4610.1|4604.1|4609.7|4603.7|0
1721624590000|2024-07-22 05:03:10|4610|4604|4610|4604|4610|4604|4610|4604|0
1721624610000|2024-07-22 05:03:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1721624640000|2024-07-22 05:04:00|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1721624650000|2024-07-22 05:04:10|4611|4605|4611|4605|4611|4605|4611|4605|0
1721624660000|2024-07-22 05:04:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1721624690000|2024-07-22 05:04:50|4611|4605|4611|4605|4611|4605|4611|4605|0
1721624760000|2024-07-22 05:06:00|4610.6|4604.6|4610.5|4604.5|4610.6|4604.6|4610.5|4604.5|0
1721624780000|2024-07-22 05:06:20|4610|4604|4610|4604|4610|4604|4610|4604|0
1721624870000|2024-07-22 05:07:50|4609|4603|4609|4603|4609|4603|4609|4603|0
1721624880000|2024-07-22 05:08:00|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1721624890000|2024-07-22 05:08:10|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1721624900000|2024-07-22 05:08:20|4609|4603|4609|4603|4609|4603|4609|4603|0
1721624920000|2024-07-22 05:08:40|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1721624940000|2024-07-22 05:09:00|4609.1|4603.1|4609|4603|4609.1|4603.1|4609|4603|0
1721624950000|2024-07-22 05:09:10|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1721624960000|2024-07-22 05:09:20|4609|4603|4609|4603|4609|4603|4609|4603|0
1721624970000|2024-07-22 05:09:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1721624980000|2024-07-22 05:09:40|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.5|4603.5|0
1721624990000|2024-07-22 05:09:50|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609|4603|0
1721625020000|2024-07-22 05:10:20|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.5|4603.5|1
1721625030000|2024-07-22 05:10:30|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1721625050000|2024-07-22 05:10:50|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1721625090000|2024-07-22 05:11:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1721625110000|2024-07-22 05:11:50|4610|4604|4610.1|4604.1|4610.1|4604.1|4610|4604|0
1721625150000|2024-07-22 05:12:30|4610.2|4604.2|4610.1|4604.1|4610.2|4604.2|4610.1|4604.1|0
1721625160000|2024-07-22 05:12:40|4610.2|4604.2|4610.1|4604.1|4610.2|4604.2|4610.1|4604.1|0
1721625190000|2024-07-22 05:13:10|4610|4604|4610.1|4604.1|4610.1|4604.1|4610|4604|0
1721625210000|2024-07-22 05:13:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1721625240000|2024-07-22 05:14:00|4610.1|4604.1|4610.2|4604.2|4610.2|4604.2|4610.1|4604.1|0
1721625250000|2024-07-22 05:14:10|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1721625280000|2024-07-22 05:14:40|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1721625330000|2024-07-22 05:15:30|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|0
1721625350000|2024-07-22 05:15:50|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1721625370000|2024-07-22 05:16:10|4608.5|4602.5|4608.1|4602.1|4608.5|4602.5|4608|4602|0
1721625380000|2024-07-22 05:16:20|4608|4602|4607.6|4601.6|4608|4602|4607.1|4601.1|1
1721625390000|2024-07-22 05:16:30|4607.5|4601.5|4607.6|4601.6|4607.6|4601.6|4607.5|4601.5|0
1721625400000|2024-07-22 05:16:40|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1721625420000|2024-07-22 05:17:00|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1721625460000|2024-07-22 05:17:40|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1721625470000|2024-07-22 05:17:50|4608.5|4602.5|4608.4|4602.4|4608.5|4602.5|4608.4|4602.4|0
1721625550000|2024-07-22 05:19:10|4606.5|4600.5|4606.4|4600.4|4606.5|4600.5|4606.4|4600.4|0
1721625560000|2024-07-22 05:19:20|4606|4600|4607|4601|4607|4601|4606|4600|0
1721625600000|2024-07-22 05:20:00|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1721625610000|2024-07-22 05:20:10|4607|4601|4607|4601|4607|4601|4607|4601|0
1721625640000|2024-07-22 05:20:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1721625650000|2024-07-22 05:20:50|4606.6|4600.6|4606.5|4600.5|4607|4601|4606.5|4600.5|0
1721625720000|2024-07-22 05:22:00|4606.6|4600.6|4607|4601|4607|4601|4606.6|4600.6|0
1721625730000|2024-07-22 05:22:10|4606.9|4600.9|4606.5|4600.5|4607|4601|4606.5|4600.5|0
1721625830000|2024-07-22 05:23:50|4606.6|4600.6|4607|4601|4607|4601|4606.6|4600.6|0
1721625840000|2024-07-22 05:24:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721625850000|2024-07-22 05:24:10|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|1
1721625870000|2024-07-22 05:24:30|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1721625890000|2024-07-22 05:24:50|4607|4601|4607|4601|4607|4601|4607|4601|2
1721625910000|2024-07-22 05:25:10|4607.6|4601.6|4607.5|4601.5|4607.6|4601.6|4607.5|4601.5|0
1721625920000|2024-07-22 05:25:20|4607.4|4601.4|4607|4601|4607.4|4601.4|4607|4601|0
1721625930000|2024-07-22 05:25:30|4607.1|4601.1|4607.5|4601.5|4607.5|4601.5|4607.1|4601.1|0
1721625950000|2024-07-22 05:25:50|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|1
1721625990000|2024-07-22 05:26:30|4608|4602|4608|4602|4608|4602|4608|4602|0
1721626020000|2024-07-22 05:27:00|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1721626030000|2024-07-22 05:27:10|4608.4|4602.4|4608|4602|4608.4|4602.4|4608|4602|0
1721626200000|2024-07-22 05:30:00|4608.3|4602.3|4605|4599|4608.3|4602.3|4603.5|4597.5|1
1721626210000|2024-07-22 05:30:10|4605.5|4599.5|4605.4|4599.4|4605.5|4599.5|4605.4|4599.4|0
1721626220000|2024-07-22 05:30:20|4605.3|4599.3|4604.9|4598.9|4605.3|4599.3|4604.9|4598.9|0
1721626230000|2024-07-22 05:30:30|4605.4|4599.4|4605.3|4599.3|4605.4|4599.4|4605.3|4599.3|0
1721626240000|2024-07-22 05:30:40|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1721626250000|2024-07-22 05:30:50|4603.9|4597.9|4604|4598|4604|4598|4603.5|4597.5|0
1721626260000|2024-07-22 05:31:00|4603.5|4597.5|4604|4598|4604|4598|4603|4597|0
1721626270000|2024-07-22 05:31:10|4603.5|4597.5|4605|4599|4605|4599|4603.5|4597.5|0
1721626330000|2024-07-22 05:32:10|4604.4|4598.4|4604|4598|4604.5|4598.5|4604|4598|0
1721626340000|2024-07-22 05:32:20|4603.9|4597.9|4604|4598|4604|4598|4603.9|4597.9|1
1721626350000|2024-07-22 05:32:30|4604.2|4598.2|4605|4599|4605|4599|4604.2|4598.2|0
1721626380000|2024-07-22 05:33:00|4605.1|4599.1|4605|4599|4605.5|4599.5|4605|4599|0
1721626410000|2024-07-22 05:33:30|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|2
1721626450000|2024-07-22 05:34:10|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1721626470000|2024-07-22 05:34:30|4605.6|4599.6|4605.5|4599.5|4605.6|4599.6|4605.4|4599.4|0
1721626480000|2024-07-22 05:34:40|4605|4599|4605.6|4599.6|4605.6|4599.6|4605|4599|2
1721626520000|2024-07-22 05:35:20|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|1
1721626530000|2024-07-22 05:35:30|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1721626540000|2024-07-22 05:35:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1721626550000|2024-07-22 05:35:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1721626560000|2024-07-22 05:36:00|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1721626580000|2024-07-22 05:36:20|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1721626620000|2024-07-22 05:37:00|4606|4600|4606|4600|4606|4600|4605.9|4599.9|0
1721626630000|2024-07-22 05:37:10|4606.4|4600.4|4606|4600|4606.4|4600.4|4606|4600|0
1721626640000|2024-07-22 05:37:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721626650000|2024-07-22 05:37:30|4605.5|4599.5|4605.9|4599.9|4606|4600|4605|4599|0
1721626660000|2024-07-22 05:37:40|4606|4600|4605.9|4599.9|4606|4600|4605.9|4599.9|0
1721626670000|2024-07-22 05:37:50|4606|4600|4606.5|4600.5|4606.5|4600.5|4605.9|4599.9|1
1721626680000|2024-07-22 05:38:00|4606.4|4600.4|4606|4600|4606.4|4600.4|4606|4600|0
1721626700000|2024-07-22 05:38:20|4605.1|4599.1|4605|4599|4605.1|4599.1|4605|4599|0
1721626740000|2024-07-22 05:39:00|4604.9|4598.9|4605|4599|4605|4599|4604.9|4598.9|0
1721626750000|2024-07-22 05:39:10|4604.6|4598.6|4604.5|4598.5|4604.6|4598.6|4604.5|4598.5|0
1721626760000|2024-07-22 05:39:20|4604.4|4598.4|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|0
1721626770000|2024-07-22 05:39:30|4603.8|4597.8|4603|4597|4603.8|4597.8|4603|4597|0
1721626780000|2024-07-22 05:39:40|4603.1|4597.1|4604.5|4598.5|4604.5|4598.5|4603.1|4597.1|0
1721626830000|2024-07-22 05:40:30|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1721626840000|2024-07-22 05:40:40|4604.5|4598.5|4604.6|4598.6|4604.6|4598.6|4604.5|4598.5|0
1721626850000|2024-07-22 05:40:50|4605.1|4599.1|4606|4600|4606|4600|4605.1|4599.1|1
1721626860000|2024-07-22 05:41:00|4605.5|4599.5|4605|4599|4605.6|4599.6|4605|4599|0
1721626880000|2024-07-22 05:41:20|4605.1|4599.1|4605.5|4599.5|4605.5|4599.5|4605.1|4599.1|0
1721626890000|2024-07-22 05:41:30|4605|4599|4605|4599|4605|4599|4605|4599|0
1721626930000|2024-07-22 05:42:10|4606|4600|4606|4600|4606|4600|4606|4600|0
1721626950000|2024-07-22 05:42:30|4606.5|4600.5|4606|4600|4606.5|4600.5|4606|4600|0
1721626990000|2024-07-22 05:43:10|4605.6|4599.6|4605.2|4599.2|4605.6|4599.6|4605.2|4599.2|0
1721627010000|2024-07-22 05:43:30|4606|4600|4606|4600|4606|4600|4606|4600|0
1721627020000|2024-07-22 05:43:40|4606.1|4600.1|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|0
1721627030000|2024-07-22 05:43:50|4606|4600|4606|4600|4606|4600|4606|4600|0
1721627050000|2024-07-22 05:44:10|4606.5|4600.5|4606.6|4600.6|4606.6|4600.6|4606.5|4600.5|0
1721627060000|2024-07-22 05:44:20|4606.4|4600.4|4606|4600|4606.4|4600.4|4606|4600|0
1721627070000|2024-07-22 05:44:30|4605.5|4599.5|4606|4600|4606|4600|4605.5|4599.5|0
1721627100000|2024-07-22 05:45:00|4605.8|4599.8|4605|4599|4605.8|4599.8|4605|4599|0
1721627110000|2024-07-22 05:45:10|4605.9|4599.9|4606|4600|4606|4600|4605.9|4599.9|0
1721627120000|2024-07-22 05:45:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721627130000|2024-07-22 05:45:30|4605|4599|4605|4599|4605|4599|4605|4599|0
1721627140000|2024-07-22 05:45:40|4604.9|4598.9|4604|4598|4604.9|4598.9|4604|4598|0
1721627150000|2024-07-22 05:45:50|4605|4599|4605|4599|4605|4599|4605|4599|0
1721627160000|2024-07-22 05:46:00|4604.1|4598.1|4603|4597|4604.4|4598.4|4603|4597|0
1721627170000|2024-07-22 05:46:10|4603.1|4597.1|4604|4598|4604|4598|4603.1|4597.1|0
1721627180000|2024-07-22 05:46:20|4604.1|4598.1|4605|4599|4605|4599|4604.1|4598.1|0
1721627190000|2024-07-22 05:46:30|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1721627220000|2024-07-22 05:47:00|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4604.3|4598.3|0
1721627230000|2024-07-22 05:47:10|4604.8|4598.8|4606|4600|4606|4600|4604.8|4598.8|2
1721627270000|2024-07-22 05:47:50|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1721627280000|2024-07-22 05:48:00|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1721627290000|2024-07-22 05:48:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1721627310000|2024-07-22 05:48:30|4605.5|4599.5|4606|4600|4606|4600|4605.5|4599.5|0
1721627340000|2024-07-22 05:49:00|4605.4|4599.4|4605.4|4599.4|4605.5|4599.5|4605.4|4599.4|0
1721627350000|2024-07-22 05:49:10|4606|4600|4606|4600|4606|4600|4606|4600|0
1721627380000|2024-07-22 05:49:40|4605.9|4599.9|4605.9|4599.9|4606|4600|4605.9|4599.9|0
1721627390000|2024-07-22 05:49:50|4606|4600|4606|4600|4606|4600|4606|4600|0
1721627400000|2024-07-22 05:50:00|4605.9|4599.9|4606|4600|4606|4600|4605.9|4599.9|0
1721627420000|2024-07-22 05:50:20|4605.5|4599.5|4605.4|4599.4|4605.5|4599.5|4605.4|4599.4|0
1721627430000|2024-07-22 05:50:30|4605|4599|4605.4|4599.4|4605.4|4599.4|4605|4599|0
1721627460000|2024-07-22 05:51:00|4605.9|4599.9|4606|4600|4606|4600|4605.4|4599.4|0
1721627470000|2024-07-22 05:51:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721627490000|2024-07-22 05:51:30|4605.5|4599.5|4605.4|4599.4|4606|4600|4605.4|4599.4|0
1721627530000|2024-07-22 05:52:10|4606|4600|4606|4600|4606|4600|4606|4600|0
1721627540000|2024-07-22 05:52:20|4605.8|4599.8|4606|4600|4606|4600|4605.8|4599.8|0
1721627550000|2024-07-22 05:52:30|4605.9|4599.9|4605.8|4599.8|4606|4600|4605.4|4599.4|0
1721627560000|2024-07-22 05:52:40|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1721627590000|2024-07-22 05:53:10|4606|4600|4608.9|4602.9|4608.9|4602.9|4606|4600|1
1721627600000|2024-07-22 05:53:20|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1721627620000|2024-07-22 05:53:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1721627630000|2024-07-22 05:53:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1721627660000|2024-07-22 05:54:20|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1721627680000|2024-07-22 05:54:40|4609|4603|4608.9|4602.9|4609|4603|4608.9|4602.9|0
1721627690000|2024-07-22 05:54:50|4609|4603|4609|4603|4609|4603|4609|4603|0
1721627730000|2024-07-22 05:55:30|4610|4604|4610|4604|4610.4|4604.4|4610|4604|0
1721627740000|2024-07-22 05:55:40|4611|4605|4611|4605|4611|4605|4611|4605|0
1721627760000|2024-07-22 05:56:00|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1721627770000|2024-07-22 05:56:10|4610|4604|4610|4604|4610|4604|4610|4604|0
1721627790000|2024-07-22 05:56:30|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|1
1721627800000|2024-07-22 05:56:40|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1721627810000|2024-07-22 05:56:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|1
1721627860000|2024-07-22 05:57:40|4612.9|4606.9|4612.8|4606.8|4612.9|4606.9|4612.8|4606.8|1
1721627880000|2024-07-22 05:58:00|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|0
1721627940000|2024-07-22 05:59:00|4610.9|4604.9|4608.9|4602.9|4610.9|4604.9|4608.9|4602.9|1
1721627950000|2024-07-22 05:59:10|4608|4602|4610|4604|4610|4604|4608|4602|0
1721627960000|2024-07-22 05:59:20|4609.9|4603.9|4608.4|4602.4|4609.9|4603.9|4608.4|4602.4|1
1721628000000|2024-07-22 06:00:00|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|0
1721628010000|2024-07-22 06:00:10|4607.3|4601.3|4607.8|4601.8|4607.9|4601.9|4607.3|4601.3|0
1721628030000|2024-07-22 06:00:30|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1721628040000|2024-07-22 06:00:40|4606.4|4600.4|4607.4|4601.4|4607.4|4601.4|4606.4|4600.4|0
1721628050000|2024-07-22 06:00:50|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1721628060000|2024-07-22 06:01:00|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|0
1721628080000|2024-07-22 06:01:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721628110000|2024-07-22 06:01:50|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1721628120000|2024-07-22 06:02:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721628140000|2024-07-22 06:02:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.3|4600.3|1
1721628150000|2024-07-22 06:02:30|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1721628170000|2024-07-22 06:02:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1721628180000|2024-07-22 06:03:00|4606.8|4600.8|4606.4|4600.4|4606.8|4600.8|4606.4|4600.4|0
1721628240000|2024-07-22 06:04:00|4605.6|4599.6|4604.9|4598.9|4605.6|4599.6|4604.8|4598.8|0
1721628260000|2024-07-22 06:04:20|4605.1|4599.1|4606.9|4600.9|4606.9|4600.9|4605.1|4599.1|0
1721628310000|2024-07-22 06:05:10|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|0
1721628320000|2024-07-22 06:05:20|||||||||1
1721628340000|2024-07-22 06:05:40|4607|4601|4607.4|4601.4|4607.4|4601.4|4607|4601|0
1721628400000|2024-07-22 06:06:40|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1721628410000|2024-07-22 06:06:50|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1721628420000|2024-07-22 06:07:00|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4607.3|4601.3|0
1721628430000|2024-07-22 06:07:10|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1721628440000|2024-07-22 06:07:20|4607.2|4601.2|4607.3|4601.3|4607.3|4601.3|4607.2|4601.2|0
1721628450000|2024-07-22 06:07:30|4607.2|4601.2|4604.9|4598.9|4607.2|4601.2|4604.9|4598.9|0
1721628460000|2024-07-22 06:07:40|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1721628480000|2024-07-22 06:08:00|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721628490000|2024-07-22 06:08:10|4606.8|4600.8|4605.9|4599.9|4606.8|4600.8|4605.9|4599.9|0
1721628500000|2024-07-22 06:08:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721628550000|2024-07-22 06:09:10|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|0
1721628570000|2024-07-22 06:09:30|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|0
1721628580000|2024-07-22 06:09:40|4607|4601|4607|4601|4607|4601|4607|4601|0
1721628590000|2024-07-22 06:09:50|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4607.3|4601.3|0
1721628600000|2024-07-22 06:10:00|4607.9|4601.9|4607.8|4601.8|4608.8|4602.8|4607.8|4601.8|0
1721628610000|2024-07-22 06:10:10|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1721628680000|2024-07-22 06:11:20|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1721628690000|2024-07-22 06:11:30|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|0
1721628700000|2024-07-22 06:11:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721628720000|2024-07-22 06:12:00|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|0
1721628730000|2024-07-22 06:12:10|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|0
1721628740000|2024-07-22 06:12:20|4608.3|4602.3|4608.3|4602.3|4608.4|4602.4|4608.3|4602.3|0
1721628750000|2024-07-22 06:12:30|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1721628760000|2024-07-22 06:12:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1721628770000|2024-07-22 06:12:50|4606.9|4600.9|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|0
1721628780000|2024-07-22 06:13:00|4607.8|4601.8|4606.8|4600.8|4607.8|4601.8|4606.8|4600.8|1
1721628800000|2024-07-22 06:13:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721628810000|2024-07-22 06:13:30|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1721628820000|2024-07-22 06:13:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721628900000|2024-07-22 06:15:00|4607|4601|4606.9|4600.9|4607|4601|4606.9|4600.9|0
1721628920000|2024-07-22 06:15:20|4606.8|4600.8|4606.3|4600.3|4606.8|4600.8|4606.3|4600.3|0
1721628930000|2024-07-22 06:15:30|4606.4|4600.4|4606.8|4600.8|4606.9|4600.9|4606.4|4600.4|0
1721628940000|2024-07-22 06:15:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721628950000|2024-07-22 06:15:50|4607.3|4601.3|4607.3|4601.3|4607.8|4601.8|4607.3|4601.3|0
1721628970000|2024-07-22 06:16:10|4607.2|4601.2|4607.3|4601.3|4607.3|4601.3|4607.2|4601.2|0
1721628980000|2024-07-22 06:16:20|4607.8|4601.8|4607.3|4601.3|4607.8|4601.8|4607.3|4601.3|0
1721629000000|2024-07-22 06:16:40|4607.4|4601.4|4608.3|4602.3|4608.3|4602.3|4607.4|4601.4|0
1721629040000|2024-07-22 06:17:20|4608.2|4602.2|4608.3|4602.3|4608.3|4602.3|4608.2|4602.2|0
1721629060000|2024-07-22 06:17:40|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1721629070000|2024-07-22 06:17:50|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1721629110000|2024-07-22 06:18:30|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|0
1721629120000|2024-07-22 06:18:40|4608.3|4602.3|4608.7|4602.7|4608.8|4602.8|4608.3|4602.3|0
1721629130000|2024-07-22 06:18:50|4608.8|4602.8|4608.9|4602.9|4608.9|4602.9|4608.8|4602.8|0
1721629150000|2024-07-22 06:19:10|4608.7|4602.7|4608.8|4602.8|4608.8|4602.8|4608.7|4602.7|0
1721629160000|2024-07-22 06:19:20|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1721629180000|2024-07-22 06:19:40|4609.3|4603.3|4610.3|4604.3|4610.3|4604.3|4609.3|4603.3|0
1721629190000|2024-07-22 06:19:50|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1721629200000|2024-07-22 06:20:00|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721629230000|2024-07-22 06:20:30|4610.4|4604.4|4611.2|4605.2|4611.3|4605.3|4610.4|4604.4|0
1721629240000|2024-07-22 06:20:40|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1721629260000|2024-07-22 06:21:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.4|4603.4|0
1721629270000|2024-07-22 06:21:10|4609.3|4603.3|4609.4|4603.4|4609.4|4603.4|4609.3|4603.3|0
1721629280000|2024-07-22 06:21:20|4609.5|4603.5|4609.3|4603.3|4609.5|4603.5|4609.3|4603.3|0
1721629320000|2024-07-22 06:22:00|4608.5|4602.5|4608.4|4602.4|4608.5|4602.5|4608.3|4602.3|0
1721629330000|2024-07-22 06:22:10|4608.3|4602.3|4607.9|4601.9|4608.3|4602.3|4607.4|4601.4|0
1721629360000|2024-07-22 06:22:40|4607.7|4601.7|4606.9|4600.9|4607.7|4601.7|4606.4|4600.4|0
1721629370000|2024-07-22 06:22:50|4607|4601|4607.4|4601.4|4607.4|4601.4|4607|4601|0
1721629380000|2024-07-22 06:23:00|4607.8|4601.8|4606.3|4600.3|4607.8|4601.8|4606.3|4600.3|0
1721629420000|2024-07-22 06:23:40|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4606.4|4600.4|0
1721629430000|2024-07-22 06:23:50|4606.7|4600.7|4605.9|4599.9|4606.7|4600.7|4605.9|4599.9|0
1721629440000|2024-07-22 06:24:00|4605.7|4599.7|4604.3|4598.3|4605.7|4599.7|4604.3|4598.3|0
1721629450000|2024-07-22 06:24:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1721629460000|2024-07-22 06:24:20|4604.8|4598.8|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|0
1721629470000|2024-07-22 06:24:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|0
1721629480000|2024-07-22 06:24:40|4606.8|4600.8|4606.3|4600.3|4606.9|4600.9|4606.3|4600.3|0
1721629500000|2024-07-22 06:25:00|4605.9|4599.9|4606.3|4600.3|4606.3|4600.3|4605.9|4599.9|0
1721629510000|2024-07-22 06:25:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721629520000|2024-07-22 06:25:20|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1721629530000|2024-07-22 06:25:30|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|0
1721629540000|2024-07-22 06:25:40|4605.5|4599.5|4605.3|4599.3|4605.5|4599.5|4605.3|4599.3|0
1721629570000|2024-07-22 06:26:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1721629590000|2024-07-22 06:26:30|4605.5|4599.5|4606.9|4600.9|4606.9|4600.9|4605.5|4599.5|1
1721629600000|2024-07-22 06:26:40|4606.7|4600.7|4606.8|4600.8|4606.8|4600.8|4606.7|4600.7|0
1721629610000|2024-07-22 06:26:50|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721629620000|2024-07-22 06:27:00|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.7|4600.7|0
1721629650000|2024-07-22 06:27:30|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|1
1721629660000|2024-07-22 06:27:40|4607.3|4601.3|4608.3|4602.3|4608.4|4602.4|4607.3|4601.3|0
1721629670000|2024-07-22 06:27:50|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|0
1721629680000|2024-07-22 06:28:00|4609.1|4603.1|4609.9|4603.9|4609.9|4603.9|4609.1|4603.1|0
1721629690000|2024-07-22 06:28:10|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1721629700000|2024-07-22 06:28:20|4609.9|4603.9|4609.8|4603.8|4609.9|4603.9|4609.8|4603.8|0
1721629710000|2024-07-22 06:28:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1721629720000|2024-07-22 06:28:40|4609.7|4603.7|4609.3|4603.3|4609.7|4603.7|4609.1|4603.1|0
1721629760000|2024-07-22 06:29:20|4609.2|4603.2|4609.3|4603.3|4609.3|4603.3|4608.7|4602.7|0
1721629770000|2024-07-22 06:29:30|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|3
1721629780000|2024-07-22 06:29:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721629790000|2024-07-22 06:29:50|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721629800000|2024-07-22 06:30:00|4610.5|4604.5|4611.4|4605.4|4611.4|4605.4|4610.5|4604.5|0
1721629830000|2024-07-22 06:30:30|4611.5|4605.5|4611.3|4605.3|4611.5|4605.5|4611.3|4605.3|0
1721629840000|2024-07-22 06:30:40|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1721629850000|2024-07-22 06:30:50|4612.5|4606.5|4613.5|4607.5|4613.5|4607.5|4612.5|4606.5|1
1721629860000|2024-07-22 06:31:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1721629870000|2024-07-22 06:31:10|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1721629890000|2024-07-22 06:31:30|4614|4608|4614.9|4608.9|4614.9|4608.9|4614|4608|2
1721629900000|2024-07-22 06:31:40|4615|4609|4615.1|4609.1|4615.1|4609.1|4615|4609|0
1721629910000|2024-07-22 06:31:50|4616.3|4610.3|4616.4|4610.4|4616.5|4610.5|4616.3|4610.3|0
1721629920000|2024-07-22 06:32:00|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1721629930000|2024-07-22 06:32:10|4615.9|4609.9|4613.9|4607.9|4615.9|4609.9|4613.8|4607.8|0
1721629940000|2024-07-22 06:32:20|4614|4608|4614|4608|4614|4608|4614|4608|0
1721629950000|2024-07-22 06:32:30|4614.4|4608.4|4613.3|4607.3|4614.4|4608.4|4613.3|4607.3|0
1721629960000|2024-07-22 06:32:40|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4613.3|4607.3|0
1721629970000|2024-07-22 06:32:50|4613.4|4607.4|4613.5|4607.5|4613.5|4607.5|4613.4|4607.4|0
1721629980000|2024-07-22 06:33:00|4613.4|4607.4|4612.4|4606.4|4613.4|4607.4|4612.3|4606.3|0
1721629990000|2024-07-22 06:33:10|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.7|4605.7|0
1721630000000|2024-07-22 06:33:20|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1721630010000|2024-07-22 06:33:30|4611.8|4605.8|4611.7|4605.7|4611.8|4605.8|4611.7|4605.7|0
1721630020000|2024-07-22 06:33:40|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721630030000|2024-07-22 06:33:50|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1721630040000|2024-07-22 06:34:00|4612.3|4606.3|4611.4|4605.4|4612.3|4606.3|4610.9|4604.9|0
1721630050000|2024-07-22 06:34:10|4611.5|4605.5|4611.3|4605.3|4611.5|4605.5|4610.9|4604.9|0
1721630060000|2024-07-22 06:34:20|4611.4|4605.4|4611.5|4605.5|4611.5|4605.5|4611.4|4605.4|0
1721630070000|2024-07-22 06:34:30|4612.1|4606.1|4612.5|4606.5|4612.5|4606.5|4612.1|4606.1|0
1721630080000|2024-07-22 06:34:40|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1721630100000|2024-07-22 06:35:00|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4611.9|4605.9|0
1721630110000|2024-07-22 06:35:10|4612.3|4606.3|4614.3|4608.3|4614.3|4608.3|4612.3|4606.3|1
1721630140000|2024-07-22 06:35:40|4613.7|4607.7|4613.8|4607.8|4613.8|4607.8|4613.7|4607.7|0
1721630150000|2024-07-22 06:35:50|4613.9|4607.9|4614.3|4608.3|4614.3|4608.3|4613.9|4607.9|0
1721630160000|2024-07-22 06:36:00|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1721630180000|2024-07-22 06:36:20|4613.3|4607.3|4612.3|4606.3|4613.3|4607.3|4611.9|4605.9|0
1721630190000|2024-07-22 06:36:30|4611.9|4605.9|4612.3|4606.3|4612.4|4606.4|4611.9|4605.9|0
1721630200000|2024-07-22 06:36:40|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1721630220000|2024-07-22 06:37:00|4613.6|4607.6|4613.7|4607.7|4613.8|4607.8|4613.6|4607.6|0
1721630250000|2024-07-22 06:37:30|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1721630260000|2024-07-22 06:37:40|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1721630270000|2024-07-22 06:37:50|4614.4|4608.4|4614.7|4608.7|4614.8|4608.8|4614.4|4608.4|0
1721630280000|2024-07-22 06:38:00|4614.3|4608.3|4613.7|4607.7|4614.3|4608.3|4613.7|4607.7|0
1721630290000|2024-07-22 06:38:10|4614.6|4608.6|4615.3|4609.3|4615.3|4609.3|4614.6|4608.6|1
1721630350000|2024-07-22 06:39:10|4615.4|4609.4|4615.3|4609.3|4615.4|4609.4|4615.3|4609.3|0
1721630360000|2024-07-22 06:39:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1721630370000|2024-07-22 06:39:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1721630380000|2024-07-22 06:39:40|4614.9|4608.9|4614.7|4608.7|4614.9|4608.9|4614.7|4608.7|0
1721630390000|2024-07-22 06:39:50|4615.2|4609.2|4614.3|4608.3|4615.3|4609.3|4614.3|4608.3|0
1721630430000|2024-07-22 06:40:30|4614.5|4608.5|4614.3|4608.3|4614.5|4608.5|4614.3|4608.3|0
1721630440000|2024-07-22 06:40:40|4614.4|4608.4|4614.3|4608.3|4614.5|4608.5|4614.3|4608.3|0
1721630460000|2024-07-22 06:41:00|4614.2|4608.2|4614.1|4608.1|4614.3|4608.3|4614.1|4608.1|0
1721630470000|2024-07-22 06:41:10|4614.2|4608.2|4613.7|4607.7|4614.2|4608.2|4613.7|4607.7|0
1721630480000|2024-07-22 06:41:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1721630510000|2024-07-22 06:41:50|4613.8|4607.8|4613.7|4607.7|4613.8|4607.8|4613.7|4607.7|0
1721630520000|2024-07-22 06:42:00|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1721630530000|2024-07-22 06:42:10|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1721630540000|2024-07-22 06:42:20|4613.8|4607.8|4613.7|4607.7|4613.8|4607.8|4613.7|4607.7|0
1721630550000|2024-07-22 06:42:30|4614.2|4608.2|4614.3|4608.3|4614.3|4608.3|4614.2|4608.2|0
1721630560000|2024-07-22 06:42:40|4614.1|4608.1|4614.2|4608.2|4614.2|4608.2|4614.1|4608.1|0
1721630570000|2024-07-22 06:42:50|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1721630580000|2024-07-22 06:43:00|4613.8|4607.8|4613.9|4607.9|4613.9|4607.9|4613.7|4607.7|0
1721630590000|2024-07-22 06:43:10|4614.3|4608.3|4613.9|4607.9|4614.3|4608.3|4613.8|4607.8|0
1721630600000|2024-07-22 06:43:20|4614.3|4608.3|4614.4|4608.4|4614.4|4608.4|4614.3|4608.3|0
1721630610000|2024-07-22 06:43:30|4614.3|4608.3|4614.4|4608.4|4614.4|4608.4|4614.3|4608.3|0
1721630620000|2024-07-22 06:43:40|4614.3|4608.3|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1721630630000|2024-07-22 06:43:50|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1721630640000|2024-07-22 06:44:00|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.3|4608.3|0
1721630650000|2024-07-22 06:44:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1721630680000|2024-07-22 06:44:40|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1721630710000|2024-07-22 06:45:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.4|4608.4|0
1721630720000|2024-07-22 06:45:20|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1721630730000|2024-07-22 06:45:30|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1721630740000|2024-07-22 06:45:40|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1721630760000|2024-07-22 06:46:00|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1721630770000|2024-07-22 06:46:10|4614.7|4608.7|4614.9|4608.9|4614.9|4608.9|4614.3|4608.3|0
1721630790000|2024-07-22 06:46:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1721630800000|2024-07-22 06:46:40|4614.8|4608.8|4614.7|4608.7|4614.8|4608.8|4614.7|4608.7|0
1721630810000|2024-07-22 06:46:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1721630830000|2024-07-22 06:47:10|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1721630840000|2024-07-22 06:47:20|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1721630850000|2024-07-22 06:47:30|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1721630870000|2024-07-22 06:47:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1721630880000|2024-07-22 06:48:00|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1721630890000|2024-07-22 06:48:10|4613.8|4607.8|4613.7|4607.7|4613.8|4607.8|4613.7|4607.7|0
1721630900000|2024-07-22 06:48:20|4613.8|4607.8|4613.7|4607.7|4613.8|4607.8|4613.7|4607.7|0
1721630930000|2024-07-22 06:48:50|4613|4607|4613.7|4607.7|4613.9|4607.9|4613|4607|1
1721630940000|2024-07-22 06:49:00|||||||||2
1721630950000|2024-07-22 06:49:10|4613.8|4607.8|4610.3|4604.3|4613.8|4607.8|4610.1|4604.1|2
1721630960000|2024-07-22 06:49:20|4611.7|4605.7|4611.3|4605.3|4612.3|4606.3|4611.3|4605.3|0
1721630970000|2024-07-22 06:49:30|4611.1|4605.1|4612.2|4606.2|4612.2|4606.2|4610.8|4604.8|0
1721630980000|2024-07-22 06:49:40|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1721630990000|2024-07-22 06:49:50|4612.2|4606.2|4612.3|4606.3|4612.3|4606.3|4612.2|4606.2|0
1721631010000|2024-07-22 06:50:10|4612.2|4606.2|4611.7|4605.7|4612.2|4606.2|4611.7|4605.7|0
1721631020000|2024-07-22 06:50:20|4611.9|4605.9|4612.2|4606.2|4612.3|4606.3|4611.8|4605.8|0
1721631030000|2024-07-22 06:50:30|4612.1|4606.1|4611.3|4605.3|4612.1|4606.1|4611.3|4605.3|0
1721631040000|2024-07-22 06:50:40|4611.1|4605.1|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|0
1721631050000|2024-07-22 06:50:50|4611.1|4605.1|4610.3|4604.3|4611.1|4605.1|4610.3|4604.3|0
1721631060000|2024-07-22 06:51:00|4610.2|4604.2|4609.7|4603.7|4610.3|4604.3|4609.7|4603.7|0
1721631070000|2024-07-22 06:51:10|4608.8|4602.8|4609.7|4603.7|4609.7|4603.7|4608.8|4602.8|0
1721631080000|2024-07-22 06:51:20|4610.3|4604.3|4610.1|4604.1|4610.3|4604.3|4610.1|4604.1|0
1721631090000|2024-07-22 06:51:30|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1721631120000|2024-07-22 06:52:00|4609.6|4603.6|4609.7|4603.7|4609.7|4603.7|4609.6|4603.6|0
1721631140000|2024-07-22 06:52:20|4609.8|4603.8|4610.3|4604.3|4610.3|4604.3|4609.7|4603.7|0
1721631150000|2024-07-22 06:52:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1721631160000|2024-07-22 06:52:40|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721631180000|2024-07-22 06:53:00|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|0
1721631190000|2024-07-22 06:53:10|4610.2|4604.2|4610.3|4604.3|4610.3|4604.3|4610.2|4604.2|0
1721631200000|2024-07-22 06:53:20|4610.1|4604.1|4610.2|4604.2|4610.3|4604.3|4610.1|4604.1|0
1721631210000|2024-07-22 06:53:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1721631220000|2024-07-22 06:53:40|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1721631230000|2024-07-22 06:53:50|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721631250000|2024-07-22 06:54:10|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.4|4604.4|0
1721631260000|2024-07-22 06:54:20|4610.7|4604.7|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|0
1721631270000|2024-07-22 06:54:30|4610.7|4604.7|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|0
1721631280000|2024-07-22 06:54:40|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.2|4605.2|0
1721631300000|2024-07-22 06:55:00|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1721631310000|2024-07-22 06:55:10|4611.1|4605.1|4610.3|4604.3|4611.1|4605.1|4610.3|4604.3|0
1721631320000|2024-07-22 06:55:20|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1721631330000|2024-07-22 06:55:30|4611.2|4605.2|4611.1|4605.1|4611.2|4605.2|4611.1|4605.1|0
1721631340000|2024-07-22 06:55:40|4610.7|4604.7|4610.2|4604.2|4610.7|4604.7|4610.2|4604.2|0
1721631350000|2024-07-22 06:55:50|4610.1|4604.1|4609.7|4603.7|4610.2|4604.2|4609.7|4603.7|0
1721631360000|2024-07-22 06:56:00|4610.1|4604.1|4610.3|4604.3|4610.3|4604.3|4610.1|4604.1|0
1721631370000|2024-07-22 06:56:10|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.1|4604.1|0
1721631380000|2024-07-22 06:56:20|4610.1|4604.1|4610.2|4604.2|4610.2|4604.2|4609.7|4603.7|0
1721631390000|2024-07-22 06:56:30|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1721631400000|2024-07-22 06:56:40|4610.2|4604.2|4610.3|4604.3|4610.3|4604.3|4610.2|4604.2|0
1721631410000|2024-07-22 06:56:50|4610.2|4604.2|4610.1|4604.1|4610.2|4604.2|4610.1|4604.1|0
1721631420000|2024-07-22 06:57:00|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1721631430000|2024-07-22 06:57:10|4609.8|4603.8|4611.1|4605.1|4611.1|4605.1|4609.8|4603.8|0
1721631440000|2024-07-22 06:57:20|4610.7|4604.7|4610.2|4604.2|4610.7|4604.7|4610.2|4604.2|0
1721631460000|2024-07-22 06:57:40|4610.1|4604.1|4610.2|4604.2|4610.2|4604.2|4610.1|4604.1|0
1721631480000|2024-07-22 06:58:00|4610.1|4604.1|4610.2|4604.2|4610.2|4604.2|4610.1|4604.1|0
1721631490000|2024-07-22 06:58:10|4610.3|4604.3|4611.1|4605.1|4611.3|4605.3|4610.3|4604.3|0
1721631500000|2024-07-22 06:58:20|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721631510000|2024-07-22 06:58:30|4610.8|4604.8|4610.3|4604.3|4611.3|4605.3|4610.3|4604.3|0
1721631520000|2024-07-22 06:58:40|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1721631530000|2024-07-22 06:58:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1721631540000|2024-07-22 06:59:00|4611.1|4605.1|4610.7|4604.7|4611.1|4605.1|4610.7|4604.7|1
1721631550000|2024-07-22 06:59:10|4610.3|4604.3|4610.7|4604.7|4611.1|4605.1|4610.3|4604.3|0
1721631560000|2024-07-22 06:59:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1721631570000|2024-07-22 06:59:30|4610.7|4604.7|4611.1|4605.1|4611.1|4605.1|4610.7|4604.7|0
1721631580000|2024-07-22 06:59:40|4611.2|4605.2|4611.1|4605.1|4611.3|4605.3|4610.7|4604.7|0
1721631590000|2024-07-22 06:59:50|4611.2|4605.2|4611.1|4605.1|4611.2|4605.2|4610.7|4604.7|0
1721631600000|2024-07-22 07:00:00|4610.7|4604.7|4610.2|4604.2|4610.7|4604.7|4610.2|4604.2|0
1721631610000|2024-07-22 07:00:10|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.2|4604.2|0
1721631620000|2024-07-22 07:00:20|4610.2|4604.2|4610.3|4604.3|4610.3|4604.3|4610.2|4604.2|0
1721631630000|2024-07-22 07:00:30|4610.2|4604.2|4611.2|4605.2|4611.2|4605.2|4610.2|4604.2|0
1721631640000|2024-07-22 07:00:40|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|1
1721631650000|2024-07-22 07:00:50|4612.2|4606.2|4613.3|4607.3|4614.2|4608.2|4612.2|4606.2|2
1721631680000|2024-07-22 07:01:20|4614.2|4608.2|4613.3|4607.3|4614.2|4608.2|4613.3|4607.3|1
1721631700000|2024-07-22 07:01:40|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.7|4606.7|0
1721631710000|2024-07-22 07:01:50|4613.6|4607.6|4612.7|4606.7|4613.7|4607.7|4612.7|4606.7|1
1721631720000|2024-07-22 07:02:00|4613.3|4607.3|4613.8|4607.8|4613.8|4607.8|4613.3|4607.3|4
1721631730000|2024-07-22 07:02:10|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|0
1721631740000|2024-07-22 07:02:20|4613.8|4607.8|4614.9|4608.9|4614.9|4608.9|4613.8|4607.8|2
1721631770000|2024-07-22 07:02:50|4615|4609|4615|4609|4615|4609|4614.9|4608.9|9
1721631790000|2024-07-22 07:03:10|4614.9|4608.9|4614.9|4608.9|4615|4609|4614.9|4608.9|0
1721631800000|2024-07-22 07:03:20|4615|4609|4614.9|4608.9|4615|4609|4614.9|4608.9|0
1721631810000|2024-07-22 07:03:30|4614|4608|4614.1|4608.1|4614.9|4608.9|4614|4608|0
1721631820000|2024-07-22 07:03:40|4614|4608|4614.1|4608.1|4614.1|4608.1|4614|4608|0
1721631830000|2024-07-22 07:03:50|4614.4|4608.4|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|0
1721631840000|2024-07-22 07:04:00|4614|4608|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|0
1721631890000|2024-07-22 07:04:50|4613.5|4607.5|4613.4|4607.4|4613.5|4607.5|4613.4|4607.4|0
1721631930000|2024-07-22 07:05:30|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|1
1721631940000|2024-07-22 07:05:40|4611.8|4605.8|4611.4|4605.4|4611.8|4605.8|4610.9|4604.9|2
1721632000000|2024-07-22 07:06:40|4611.2|4605.2|4611.4|4605.4|4611.4|4605.4|4611.2|4605.2|0
1721632010000|2024-07-22 07:06:50|4611.3|4605.3|4611.5|4605.5|4611.5|4605.5|4611.3|4605.3|0
1721632020000|2024-07-22 07:07:00|4611.9|4605.9|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|0
1721632080000|2024-07-22 07:08:00|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|0
1721632110000|2024-07-22 07:08:30|4611.3|4605.3|4611.2|4605.2|4611.3|4605.3|4611.2|4605.2|0
1721632120000|2024-07-22 07:08:40|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1721632130000|2024-07-22 07:08:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1721632140000|2024-07-22 07:09:00|4611.3|4605.3|4611.4|4605.4|4611.4|4605.4|4611.3|4605.3|0
1721632150000|2024-07-22 07:09:10|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|1
1721632230000|2024-07-22 07:10:30|4610.7|4604.7|4610.8|4604.8|4610.8|4604.8|4610.7|4604.7|7
1721632240000|2024-07-22 07:10:40|4610.6|4604.6|4609.8|4603.8|4610.6|4604.6|4609.7|4603.7|8
1721632260000|2024-07-22 07:11:00|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|0
1721632270000|2024-07-22 07:11:10|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721632300000|2024-07-22 07:11:40|4611.8|4605.8|4612.4|4606.4|4612.4|4606.4|4611.8|4605.8|1
1721632370000|2024-07-22 07:12:50|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|0
1721632480000|2024-07-22 07:14:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|1
1721632500000|2024-07-22 07:15:00|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|1
1721632510000|2024-07-22 07:15:10|4612.8|4606.8|4613.2|4607.2|4613.2|4607.2|4612.8|4606.8|0
1721632530000|2024-07-22 07:15:30|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1721632540000|2024-07-22 07:15:40|4613.2|4607.2|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|0
1721632560000|2024-07-22 07:16:00|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|1
1721632570000|2024-07-22 07:16:10|4614.6|4608.6|4614.4|4608.4|4615.2|4609.2|4614.3|4608.3|2
1721632580000|2024-07-22 07:16:20|4614.3|4608.3|4614.4|4608.4|4614.4|4608.4|4614.3|4608.3|0
1721632590000|2024-07-22 07:16:30|4614.3|4608.3|4614.4|4608.4|4614.4|4608.4|4614.3|4608.3|0
1721632600000|2024-07-22 07:16:40|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|0
1721632610000|2024-07-22 07:16:50|4615.3|4609.3|4614.9|4608.9|4615.3|4609.3|4614.4|4608.4|0
1721632620000|2024-07-22 07:17:00|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.2|4609.2|0
1721632630000|2024-07-22 07:17:10|4615.2|4609.2|4614.8|4608.8|4615.2|4609.2|4614.8|4608.8|0
1721632640000|2024-07-22 07:17:20|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1721632660000|2024-07-22 07:17:40|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1721632670000|2024-07-22 07:17:50|4613.8|4607.8|4613.4|4607.4|4613.8|4607.8|4613.4|4607.4|2
1721632680000|2024-07-22 07:18:00|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1721632690000|2024-07-22 07:18:10|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1721632700000|2024-07-22 07:18:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1721632710000|2024-07-22 07:18:30|4612.8|4606.8|4612.4|4606.4|4612.8|4606.8|4612.4|4606.4|0
1721632720000|2024-07-22 07:18:40|4612.3|4606.3|4610.4|4604.4|4612.4|4606.4|4610.4|4604.4|2
1721632780000|2024-07-22 07:19:40|4610.2|4604.2|4610.4|4604.4|4610.4|4604.4|4610.2|4604.2|0
1721632790000|2024-07-22 07:19:50|4610.3|4604.3|4608.9|4602.9|4610.3|4604.3|4608.8|4602.8|0
1721632800000|2024-07-22 07:20:00|||||||||1
1721632810000|2024-07-22 07:20:10|4608.8|4602.8|4608.9|4602.9|4608.9|4602.9|4608.8|4602.8|0
1721632820000|2024-07-22 07:20:20|4608.8|4602.8|4609.2|4603.2|4609.2|4603.2|4608.8|4602.8|0
1721632830000|2024-07-22 07:20:30|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1721632850000|2024-07-22 07:20:50|4608.6|4602.6|4607.8|4601.8|4608.6|4602.6|4607.8|4601.8|0
1721632950000|2024-07-22 07:22:30|4607.7|4601.7|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|3
1721632960000|2024-07-22 07:22:40|4607.7|4601.7|4607.8|4601.8|4607.8|4601.8|4607.7|4601.7|0
1721632970000|2024-07-22 07:22:50|4607.6|4601.6|4607.7|4601.7|4607.7|4601.7|4607.6|4601.6|0
1721632990000|2024-07-22 07:23:10|4607.8|4601.8|4608.2|4602.2|4608.2|4602.2|4607.8|4601.8|0
1721633000000|2024-07-22 07:23:20|4608.3|4602.3|4607.8|4601.8|4608.3|4602.3|4607.8|4601.8|0
1721633030000|2024-07-22 07:23:50|||||||||2
1721633040000|2024-07-22 07:24:00|4607.7|4601.7|4606.7|4600.7|4607.7|4601.7|4606.5|4600.5|2
1721633050000|2024-07-22 07:24:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1721633080000|2024-07-22 07:24:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1721633100000|2024-07-22 07:25:00|4607|4601|4607|4601|4607|4601|4607|4601|0
1721633140000|2024-07-22 07:25:40|4607.1|4601.1|4608.4|4602.4|4608.4|4602.4|4607.1|4601.1|0
1721633150000|2024-07-22 07:25:50|4608.6|4602.6|4608.4|4602.4|4608.6|4602.6|4608.4|4602.4|0
1721633210000|2024-07-22 07:26:50|4608|4602|4608.4|4602.4|4608.4|4602.4|4608|4602|0
1721633250000|2024-07-22 07:27:30|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1721633270000|2024-07-22 07:27:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|1
1721633290000|2024-07-22 07:28:10|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1721633300000|2024-07-22 07:28:20|4607.5|4601.5|4607.4|4601.4|4607.5|4601.5|4607.4|4601.4|0
1721633330000|2024-07-22 07:28:50|4607|4601|4607|4601|4607.4|4601.4|4607|4601|0
1721633340000|2024-07-22 07:29:00|4606.5|4600.5|4606.4|4600.4|4606.5|4600.5|4606.4|4600.4|1
1721633360000|2024-07-22 07:29:20|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1721633370000|2024-07-22 07:29:30|4603|4597|4602.9|4596.9|4603|4597|4602.9|4596.9|3
1721633380000|2024-07-22 07:29:40|4602.5|4596.5|4602.4|4596.4|4602.5|4596.5|4601.5|4595.5|0
1721633390000|2024-07-22 07:29:50|4602.5|4596.5|4602.4|4596.4|4602.5|4596.5|4602.4|4596.4|2
1721633400000|2024-07-22 07:30:00|4602|4596|4601.5|4595.5|4602|4596|4601.5|4595.5|0
1721633410000|2024-07-22 07:30:10|4601|4595|4601|4595|4601|4595|4601|4595|4
1721633420000|2024-07-22 07:30:20|4601.4|4595.4|4602.4|4596.4|4602.5|4596.5|4601.4|4595.4|0
1721633430000|2024-07-22 07:30:30|4602.5|4596.5|4602.4|4596.4|4602.5|4596.5|4602.4|4596.4|0
1721633450000|2024-07-22 07:30:50|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1721633470000|2024-07-22 07:31:10|4602.4|4596.4|4603|4597|4603|4597|4602.4|4596.4|0
1721633510000|2024-07-22 07:31:50|4601.5|4595.5|4601|4595|4601.5|4595.5|4601|4595|0
1721633520000|2024-07-22 07:32:00|4601.5|4595.5|4603|4597|4603|4597|4601.5|4595.5|2
1721633530000|2024-07-22 07:32:10|4602.5|4596.5|4602|4596|4602.5|4596.5|4602|4596|1
1721633540000|2024-07-22 07:32:20|4601.5|4595.5|4600.5|4594.5|4601.5|4595.5|4600.5|4594.5|0
1721633570000|2024-07-22 07:32:50|||||||||1
1721633630000|2024-07-22 07:33:50|4600|4594|4600|4594|4600.1|4594.1|4600|4594|0
1721633690000|2024-07-22 07:34:50|4601.5|4595.5|4601|4595|4601.5|4595.5|4601|4595|1
1721633700000|2024-07-22 07:35:00|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1721633720000|2024-07-22 07:35:20|4601|4595|4601.5|4595.5|4601.5|4595.5|4601|4595|0
1721633730000|2024-07-22 07:35:30|4601|4595|4601.5|4595.5|4601.5|4595.5|4601|4595|0
1721633760000|2024-07-22 07:36:00|4601.6|4595.6|4602|4596|4602|4596|4601.6|4595.6|0
1721633890000|2024-07-22 07:38:10|4602.3|4596.3|4603.5|4597.5|4603.5|4597.5|4602.3|4596.3|1
1721634000000|2024-07-22 07:40:00|4603.4|4597.4|4602.5|4596.5|4603.5|4597.5|4602|4596|2
1721634010000|2024-07-22 07:40:10|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|5
1721634070000|2024-07-22 07:41:10|4601.1|4595.1|4601.9|4595.9|4602.5|4596.5|4601.1|4595.1|1
1721634090000|2024-07-22 07:41:30|4602.1|4596.1|4602.5|4596.5|4602.5|4596.5|4602.1|4596.1|0
1721634140000|2024-07-22 07:42:20|4602.7|4596.7|4603.5|4597.5|4603.5|4597.5|4602.7|4596.7|0
1721634150000|2024-07-22 07:42:30|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4602.9|4596.9|0
1721634160000|2024-07-22 07:42:40|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1721634170000|2024-07-22 07:42:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|19
1721634220000|2024-07-22 07:43:40|||||||||1
1721634270000|2024-07-22 07:44:30|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4604.2|4598.2|0
1721634290000|2024-07-22 07:44:50|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|1
1721634380000|2024-07-22 07:46:20|4605.2|4599.2|4604.6|4598.6|4605.2|4599.2|4604.6|4598.6|1
1721634390000|2024-07-22 07:46:30|4604.2|4598.2|4601.9|4595.9|4604.2|4598.2|4601.8|4595.8|3
1721634400000|2024-07-22 07:46:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1721634440000|2024-07-22 07:47:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1721634460000|2024-07-22 07:47:40|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1721634500000|2024-07-22 07:48:20|4600.9|4594.9|4600.8|4594.8|4600.9|4594.9|4600.8|4594.8|0
1721634510000|2024-07-22 07:48:30|4600.9|4594.9|4600.8|4594.8|4600.9|4594.9|4600.8|4594.8|0
1721634520000|2024-07-22 07:48:40|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1721634530000|2024-07-22 07:48:50|4600.8|4594.8|4600.7|4594.7|4600.8|4594.8|4600.7|4594.7|0
1721634540000|2024-07-22 07:49:00|4600.8|4594.8|4600.7|4594.7|4600.8|4594.8|4600.7|4594.7|0
1721634550000|2024-07-22 07:49:10|4600.8|4594.8|4602.3|4596.3|4602.3|4596.3|4600.7|4594.7|1
1721634560000|2024-07-22 07:49:20|4602.8|4596.8|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|0
1721634570000|2024-07-22 07:49:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1721634580000|2024-07-22 07:49:40|4602.7|4596.7|4602.8|4596.8|4602.8|4596.8|4602.3|4596.3|0
1721634600000|2024-07-22 07:50:00|4602.9|4596.9|4603.3|4597.3|4603.3|4597.3|4602.9|4596.9|0
1721634620000|2024-07-22 07:50:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1721634630000|2024-07-22 07:50:30|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|0
1721634640000|2024-07-22 07:50:40|4604.3|4598.3|4603.9|4597.9|4604.3|4598.3|4603.9|4597.9|0
1721634660000|2024-07-22 07:51:00|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1721634670000|2024-07-22 07:51:10|4603.7|4597.7|4603.8|4597.8|4603.8|4597.8|4603.7|4597.7|0
1721634680000|2024-07-22 07:51:20|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|1
1721634700000|2024-07-22 07:51:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1721634740000|2024-07-22 07:52:20|4602.4|4596.4|4601.8|4595.8|4602.8|4596.8|4601.8|4595.8|0
1721634810000|2024-07-22 07:53:30|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1721634860000|2024-07-22 07:54:20|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1721634940000|2024-07-22 07:55:40|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|1
1721634970000|2024-07-22 07:56:10|4604.4|4598.4|4604.8|4598.8|4604.8|4598.8|4604.4|4598.4|0
1721634980000|2024-07-22 07:56:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1721634990000|2024-07-22 07:56:30|4606.3|4600.3|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|0
1721635050000|2024-07-22 07:57:30|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.2|4600.2|0
1721635140000|2024-07-22 07:59:00|4605.7|4599.7|4605.3|4599.3|4605.7|4599.7|4605.2|4599.2|1
1721635150000|2024-07-22 07:59:10|4605.2|4599.2|4605.2|4599.2|4605.3|4599.3|4605.2|4599.2|0
1721635160000|2024-07-22 07:59:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1721635170000|2024-07-22 07:59:30|4605.1|4599.1|4603.8|4597.8|4605.1|4599.1|4603.8|4597.8|0
1721635180000|2024-07-22 07:59:40|4603.7|4597.7|4603.8|4597.8|4603.8|4597.8|4603.7|4597.7|0
1721635190000|2024-07-22 07:59:50|4603.7|4597.7|4604.8|4598.8|4604.8|4598.8|4603.7|4597.7|0
1721635200000|2024-07-22 08:00:00|4604.7|4598.7|4603.8|4597.8|4604.7|4598.7|4603.8|4597.8|0
1721635210000|2024-07-22 08:00:10|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.7|4597.7|0
1721635270000|2024-07-22 08:01:10|4603.8|4597.8|4603.7|4597.7|4603.8|4597.8|4603.7|4597.7|0
1721635290000|2024-07-22 08:01:30|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1721635300000|2024-07-22 08:01:40|4603.7|4597.7|4603.8|4597.8|4603.8|4597.8|4603.7|4597.7|0
1721635320000|2024-07-22 08:02:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1721635340000|2024-07-22 08:02:20|4604.9|4598.9|4605.8|4599.8|4607.3|4601.3|4604.9|4598.9|8
1721635350000|2024-07-22 08:02:30|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4
1721635360000|2024-07-22 08:02:40|4605.2|4599.2|4604.7|4598.7|4605.2|4599.2|4604.7|4598.7|0
1721635380000|2024-07-22 08:03:00|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|0
1721635390000|2024-07-22 08:03:10|4604.2|4598.2|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|0
1721635420000|2024-07-22 08:03:40|4604.8|4598.8|4604.7|4598.7|4604.8|4598.8|4604.7|4598.7|0
1721635430000|2024-07-22 08:03:50|4604.2|4598.2|4603.6|4597.6|4604.2|4598.2|4603.6|4597.6|25
1721635440000|2024-07-22 08:04:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1721635450000|2024-07-22 08:04:10|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1721635510000|2024-07-22 08:05:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1721635550000|2024-07-22 08:05:50|4604.7|4598.7|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|1
1721635560000|2024-07-22 08:06:00|4605.6|4599.6|4605.7|4599.7|4605.7|4599.7|4605.6|4599.6|1
1721635580000|2024-07-22 08:06:20|4605.6|4599.6|4605.7|4599.7|4605.7|4599.7|4605.6|4599.6|0
1721635590000|2024-07-22 08:06:30|4605.6|4599.6|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|0
1721635620000|2024-07-22 08:07:00|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.6|4600.6|0
1721635630000|2024-07-22 08:07:10|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1721635640000|2024-07-22 08:07:20|4606.7|4600.7|4606.6|4600.6|4606.7|4600.7|4606.6|4600.6|0
1721635650000|2024-07-22 08:07:30|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1721635670000|2024-07-22 08:07:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1721635680000|2024-07-22 08:08:00|||||||||2
1721635720000|2024-07-22 08:08:40|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|0
1721635800000|2024-07-22 08:10:00|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1721635820000|2024-07-22 08:10:20|4606|4600|4606.1|4600.1|4606.1|4600.1|4606|4600|0
1721635840000|2024-07-22 08:10:40|4606|4600|4605.6|4599.6|4606|4600|4605.1|4599.1|0
1721635850000|2024-07-22 08:10:50|4605.1|4599.1|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|0
1721635870000|2024-07-22 08:11:10|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|2
1721635880000|2024-07-22 08:11:20|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1721635890000|2024-07-22 08:11:30|4605.6|4599.6|4605.6|4599.6|4605.7|4599.7|4605.6|4599.6|1
1721635900000|2024-07-22 08:11:40|4606.6|4600.6|4607.6|4601.6|4608.8|4602.8|4606.6|4600.6|20
1721635920000|2024-07-22 08:12:00|4607.7|4601.7|4608.1|4602.1|4608.1|4602.1|4607.7|4601.7|0
1721635930000|2024-07-22 08:12:10|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1721636000000|2024-07-22 08:13:20|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|2
1721636040000|2024-07-22 08:14:00|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1721636070000|2024-07-22 08:14:30|||||||||1
1721636080000|2024-07-22 08:14:40|4607.5|4601.5|4606.7|4600.7|4607.5|4601.5|4606.2|4600.2|0
1721636120000|2024-07-22 08:15:20|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|2
1721636130000|2024-07-22 08:15:30|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1721636140000|2024-07-22 08:15:40|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1721636170000|2024-07-22 08:16:10|4606.1|4600.1|4605.7|4599.7|4606.1|4600.1|4605.7|4599.7|0
1721636180000|2024-07-22 08:16:20|4605.8|4599.8|4605.7|4599.7|4605.8|4599.8|4605.7|4599.7|0
1721636190000|2024-07-22 08:16:30|4605.6|4599.6|4605.7|4599.7|4605.7|4599.7|4605.6|4599.6|0
1721636200000|2024-07-22 08:16:40|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1721636230000|2024-07-22 08:17:10|4605.8|4599.8|4605.6|4599.6|4605.8|4599.8|4605.6|4599.6|0
1721636240000|2024-07-22 08:17:20|4605.8|4599.8|4605.6|4599.6|4605.8|4599.8|4605.6|4599.6|0
1721636260000|2024-07-22 08:17:40|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1721636280000|2024-07-22 08:18:00|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1721636340000|2024-07-22 08:19:00|4606|4600|4606.1|4600.1|4606.1|4600.1|4606|4600|0
1721636350000|2024-07-22 08:19:10|4606|4600|4605.6|4599.6|4606|4600|4605.6|4599.6|0
1721636360000|2024-07-22 08:19:20|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|17
1721636370000|2024-07-22 08:19:30|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|13
1721636390000|2024-07-22 08:19:50|4607.4|4601.4|4607.4|4601.4|4607.5|4601.5|4607.4|4601.4|0
1721636420000|2024-07-22 08:20:20|4608.1|4602.1|4608|4602|4608.1|4602.1|4608|4602|3
1721636460000|2024-07-22 08:21:00|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1721636470000|2024-07-22 08:21:10|4608.3|4602.3|4608.1|4602.1|4608.3|4602.3|4608.1|4602.1|37
1721636480000|2024-07-22 08:21:20|4607.7|4601.7|4607.3|4601.3|4607.7|4601.7|4607.1|4601.1|0
1721636550000|2024-07-22 08:22:30|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1721636560000|2024-07-22 08:22:40|4607.9|4601.9|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|27
1721636600000|2024-07-22 08:23:20|4608.7|4602.7|4609.7|4603.7|4610.3|4604.3|4608.7|4602.7|0
1721636620000|2024-07-22 08:23:40|4609.9|4603.9|4610.1|4604.1|4610.1|4604.1|4609.9|4603.9|0
1721636630000|2024-07-22 08:23:50|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721636650000|2024-07-22 08:24:10|4610.8|4604.8|4611.3|4605.3|4611.3|4605.3|4610.8|4604.8|1
1721636660000|2024-07-22 08:24:20|4611.7|4605.7|4612.1|4606.1|4612.1|4606.1|4611.7|4605.7|0
1721636690000|2024-07-22 08:24:50|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|0
1721636720000|2024-07-22 08:25:20|4613.2|4607.2|4613.1|4607.1|4613.2|4607.2|4613.1|4607.1|0
1721636740000|2024-07-22 08:25:40|4613.2|4607.2|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|1
1721636750000|2024-07-22 08:25:50|4614.2|4608.2|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|0
1721636790000|2024-07-22 08:26:30|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|1
1721636850000|2024-07-22 08:27:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1721636900000|2024-07-22 08:28:20|4614.7|4608.7|4614.6|4608.6|4614.7|4608.7|4614.6|4608.6|1
1721636910000|2024-07-22 08:28:30|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|7
1721636920000|2024-07-22 08:28:40|4616.3|4610.3|4616.7|4610.7|4616.7|4610.7|4616.3|4610.3|0
1721636930000|2024-07-22 08:28:50|4616.1|4610.1|4616.2|4610.2|4616.3|4610.3|4616.1|4610.1|25
1721636950000|2024-07-22 08:29:10|4616.5|4610.5|4618.4|4612.4|4618.4|4612.4|4616.5|4610.5|10
1721636960000|2024-07-22 08:29:20|4618.5|4612.5|4618.9|4612.9|4618.9|4612.9|4618.5|4612.5|2
1721636970000|2024-07-22 08:29:30|4618.8|4612.8|4618.3|4612.3|4618.9|4612.9|4618.3|4612.3|0
1721636990000|2024-07-22 08:29:50|4618.2|4612.2|4618.3|4612.3|4618.3|4612.3|4617.8|4611.8|0
1721637000000|2024-07-22 08:30:00|4617.8|4611.8|4618.3|4612.3|4618.3|4612.3|4617.8|4611.8|1
1721637010000|2024-07-22 08:30:10|4618.4|4612.4|4618.3|4612.3|4618.4|4612.4|4618.3|4612.3|0
1721637020000|2024-07-22 08:30:20|4617.8|4611.8|4617.8|4611.8|4618.3|4612.3|4617.8|4611.8|0
1721637030000|2024-07-22 08:30:30|4616.3|4610.3|4615.9|4609.9|4616.3|4610.3|4615.8|4609.8|4
1721637040000|2024-07-22 08:30:40|4616.3|4610.3|4616.9|4610.9|4617|4611|4616.3|4610.3|2
1721637070000|2024-07-22 08:31:10|4617|4611|4616.9|4610.9|4617|4611|4616.9|4610.9|1
1721637100000|2024-07-22 08:31:40|4616.4|4610.4|4616.9|4610.9|4617|4611|4616|4610|0
1721637190000|2024-07-22 08:33:10|4616.8|4610.8|4615.9|4609.9|4616.8|4610.8|4615.9|4609.9|0
1721637200000|2024-07-22 08:33:20|4615.8|4609.8|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|0
1721637260000|2024-07-22 08:34:20|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|1
1721637280000|2024-07-22 08:34:40|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1721637300000|2024-07-22 08:35:00|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|1
1721637370000|2024-07-22 08:36:10|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1721637380000|2024-07-22 08:36:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|1
1721637400000|2024-07-22 08:36:40|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1721637440000|2024-07-22 08:37:20|4615.8|4609.8|4616.4|4610.4|4616.4|4610.4|4615.4|4609.4|1
1721637470000|2024-07-22 08:37:50|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|1
1721637530000|2024-07-22 08:38:50|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1721637590000|2024-07-22 08:39:50|4618.4|4612.4|4618.8|4612.8|4619.3|4613.3|4618.4|4612.4|1
1721637600000|2024-07-22 08:40:00|4618.9|4612.9|4619.3|4613.3|4619.3|4613.3|4618.9|4612.9|0
1721637610000|2024-07-22 08:40:10|4619.2|4613.2|4619.4|4613.4|4619.4|4613.4|4618.8|4612.8|1
1721637650000|2024-07-22 08:40:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721637660000|2024-07-22 08:41:00|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|3
1721637700000|2024-07-22 08:41:40|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4
1721637740000|2024-07-22 08:42:20|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1721637750000|2024-07-22 08:42:30|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721637760000|2024-07-22 08:42:40|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|1
1721637770000|2024-07-22 08:42:50|4619.5|4613.5|4620.3|4614.3|4620.3|4614.3|4619.5|4613.5|1
1721637830000|2024-07-22 08:43:50|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4620.9|4614.9|15
1721637860000|2024-07-22 08:44:20|4621.2|4615.2|4620.3|4614.3|4621.2|4615.2|4620.3|4614.3|0
1721637900000|2024-07-22 08:45:00|4620.2|4614.2|4619.8|4613.8|4620.2|4614.2|4619.8|4613.8|0
1721637910000|2024-07-22 08:45:10|4619.9|4613.9|4620.3|4614.3|4620.3|4614.3|4619.9|4613.9|4
1721637930000|2024-07-22 08:45:30|4620.4|4614.4|4620.8|4614.8|4621.3|4615.3|4620.4|4614.4|2
1721637940000|2024-07-22 08:45:40|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.3|4614.3|4
1721637950000|2024-07-22 08:45:50|4621.3|4615.3|4622.3|4616.3|4622.3|4616.3|4621.3|4615.3|0
1721637960000|2024-07-22 08:46:00|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721637970000|2024-07-22 08:46:10|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721637980000|2024-07-22 08:46:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721638000000|2024-07-22 08:46:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1721638010000|2024-07-22 08:46:50|4621.4|4615.4|4621.3|4615.3|4621.4|4615.4|4621.3|4615.3|1
1721638020000|2024-07-22 08:47:00|4621.4|4615.4|4621.8|4615.8|4621.8|4615.8|4621.4|4615.4|0
1721638030000|2024-07-22 08:47:10|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|1
1721638050000|2024-07-22 08:47:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721638100000|2024-07-22 08:48:20|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1721638120000|2024-07-22 08:48:40|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|1
1721638130000|2024-07-22 08:48:50|4621.7|4615.7|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|1
1721638140000|2024-07-22 08:49:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|1
1721638150000|2024-07-22 08:49:10|4621.8|4615.8|4622.8|4616.8|4622.8|4616.8|4621.8|4615.8|0
1721638160000|2024-07-22 08:49:20|4622.4|4616.4|4621.8|4615.8|4622.4|4616.4|4621.8|4615.8|0
1721638190000|2024-07-22 08:49:50|4621.9|4615.9|4621.8|4615.8|4621.9|4615.9|4621.8|4615.8|0
1721638220000|2024-07-22 08:50:20|4621.4|4615.4|4621.3|4615.3|4621.4|4615.4|4621.3|4615.3|0
1721638240000|2024-07-22 08:50:40|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1721638260000|2024-07-22 08:51:00|4621.3|4615.3|4621.2|4615.2|4621.3|4615.3|4621.2|4615.2|0
1721638290000|2024-07-22 08:51:30|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1721638310000|2024-07-22 08:51:50|4621.2|4615.2|4621.4|4615.4|4621.4|4615.4|4621.2|4615.2|1
1721638320000|2024-07-22 08:52:00|4621.8|4615.8|4622.2|4616.2|4622.2|4616.2|4621.8|4615.8|1
1721638340000|2024-07-22 08:52:20|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721638350000|2024-07-22 08:52:30|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1721638370000|2024-07-22 08:52:50|4621.8|4615.8|4621.4|4615.4|4622.2|4616.2|4621.4|4615.4|0
1721638380000|2024-07-22 08:53:00|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721638410000|2024-07-22 08:53:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721638430000|2024-07-22 08:53:50|4621.2|4615.2|4621.2|4615.2|4621.3|4615.3|4621.2|4615.2|0
1721638440000|2024-07-22 08:54:00|4621.3|4615.3|4621.2|4615.2|4621.3|4615.3|4621.2|4615.2|0
1721638460000|2024-07-22 08:54:20|4621.3|4615.3|4621.2|4615.2|4621.3|4615.3|4621.2|4615.2|0
1721638470000|2024-07-22 08:54:30|4621.3|4615.3|4621.2|4615.2|4621.3|4615.3|4621.2|4615.2|0
1721638480000|2024-07-22 08:54:40|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.2|4615.2|0
1721638490000|2024-07-22 08:54:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|2
1721638530000|2024-07-22 08:55:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721638560000|2024-07-22 08:56:00|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1721638570000|2024-07-22 08:56:10|4624.6|4618.6|4625.6|4619.6|4625.9|4619.9|4622.2|4616.2|22
1721638580000|2024-07-22 08:56:20|4625.5|4619.5|4625.1|4619.1|4625.6|4619.6|4625.1|4619.1|0
1721638590000|2024-07-22 08:56:30|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|0
1721638630000|2024-07-22 08:57:10|4623.6|4617.6|4623.1|4617.1|4623.6|4617.6|4623.1|4617.1|0
1721638650000|2024-07-22 08:57:30|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|1
1721638660000|2024-07-22 08:57:40|4623.5|4617.5|4623.2|4617.2|4623.6|4617.6|4623.2|4617.2|0
1721638670000|2024-07-22 08:57:50|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.2|4617.2|1
1721638720000|2024-07-22 08:58:40|4623.2|4617.2|4623.1|4617.1|4623.6|4617.6|4623.1|4617.1|12
1721638740000|2024-07-22 08:59:00|||||||||8
1721638750000|2024-07-22 08:59:10|4623|4617|4622.6|4616.6|4623|4617|4622.6|4616.6|0
1721638770000|2024-07-22 08:59:30|4621.6|4615.6|4621.1|4615.1|4622.1|4616.1|4621.1|4615.1|0
1721638800000|2024-07-22 09:00:00|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1721638810000|2024-07-22 09:00:10|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1721638850000|2024-07-22 09:00:50|4621.2|4615.2|4622.1|4616.1|4622.1|4616.1|4621.2|4615.2|1
1721638860000|2024-07-22 09:01:00|4621.6|4615.6|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|0
1721638880000|2024-07-22 09:01:20|4620.6|4614.6|4621.1|4615.1|4621.1|4615.1|4620.6|4614.6|0
1721638890000|2024-07-22 09:01:30|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1721638900000|2024-07-22 09:01:40|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.1|4614.1|0
1721638930000|2024-07-22 09:02:10|4620.1|4614.1|4620.1|4614.1|4620.6|4614.6|4620.1|4614.1|1
1721638950000|2024-07-22 09:02:30|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721638960000|2024-07-22 09:02:40|4619.4|4613.4|4621.6|4615.6|4621.6|4615.6|4619.4|4613.4|4
1721638970000|2024-07-22 09:02:50|4621.5|4615.5|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|0
1721638980000|2024-07-22 09:03:00|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1721638990000|2024-07-22 09:03:10|4621.1|4615.1|4621.6|4615.6|4621.6|4615.6|4621.1|4615.1|1
1721639000000|2024-07-22 09:03:20|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1721639010000|2024-07-22 09:03:30|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1721639020000|2024-07-22 09:03:40|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1721639030000|2024-07-22 09:03:50|4623.1|4617.1|4623.6|4617.6|4624.1|4618.1|4623.1|4617.1|0
1721639040000|2024-07-22 09:04:00|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1721639050000|2024-07-22 09:04:10|4622.9|4616.9|4622.1|4616.1|4622.9|4616.9|4622.1|4616.1|0
1721639060000|2024-07-22 09:04:20|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|0
1721639070000|2024-07-22 09:04:30|4622.5|4616.5|4622.1|4616.1|4622.5|4616.5|4622.1|4616.1|0
1721639090000|2024-07-22 09:04:50|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|0
1721639110000|2024-07-22 09:05:10|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|0
1721639130000|2024-07-22 09:05:30|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|0
1721639160000|2024-07-22 09:06:00|4623|4617|4623.5|4617.5|4624.1|4618.1|4623|4617|1
1721639170000|2024-07-22 09:06:10|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1721639190000|2024-07-22 09:06:30|4623.6|4617.6|4623.1|4617.1|4623.6|4617.6|4623.1|4617.1|0
1721639200000|2024-07-22 09:06:40|4623.6|4617.6|4622.6|4616.6|4623.6|4617.6|4622.1|4616.1|0
1721639210000|2024-07-22 09:06:50|4623.1|4617.1|4623.6|4617.6|4623.6|4617.6|4623.1|4617.1|2
1721639230000|2024-07-22 09:07:10|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1721639250000|2024-07-22 09:07:30|4625|4619|4626|4620|4626|4620|4625|4619|13
1721639260000|2024-07-22 09:07:40|4626.1|4620.1|4626|4620|4626.1|4620.1|4626|4620|0
1721639290000|2024-07-22 09:08:10|||||||||1
1721639370000|2024-07-22 09:09:30|4626.1|4620.1|4626.5|4620.5|4626.5|4620.5|4626.1|4620.1|0
1721639380000|2024-07-22 09:09:40|4627|4621|4627|4621|4627|4621|4627|4621|1
1721639390000|2024-07-22 09:09:50|4627.1|4621.1|4627.5|4621.5|4627.5|4621.5|4627.1|4621.1|0
1721639400000|2024-07-22 09:10:00|4627|4621|4627|4621|4627|4621|4627|4621|0
1721639430000|2024-07-22 09:10:30|4627.1|4621.1|4627|4621|4627.5|4621.5|4627|4621|1
1721639460000|2024-07-22 09:11:00|4626.5|4620.5|4625.5|4619.5|4626.5|4620.5|4625.5|4619.5|14
1721639470000|2024-07-22 09:11:10|4626|4620|4626|4620|4626|4620|4626|4620|0
1721639510000|2024-07-22 09:11:50|4625.9|4619.9|4626|4620|4626|4620|4625.9|4619.9|1
1721639540000|2024-07-22 09:12:20|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|1
1721639570000|2024-07-22 09:12:50|4625.8|4619.8|4625|4619|4625.8|4619.8|4625|4619|0
1721639580000|2024-07-22 09:13:00|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|1
1721639600000|2024-07-22 09:13:20|4625|4619|4625|4619|4625|4619|4625|4619|5
1721639610000|2024-07-22 09:13:30|4624.1|4618.1|4624.4|4618.4|4624.4|4618.4|4622.9|4616.9|7
1721639620000|2024-07-22 09:13:40|4624.8|4618.8|4624.9|4618.9|4624.9|4618.9|4624.8|4618.8|0
1721639630000|2024-07-22 09:13:50|4625|4619|4625|4619|4625|4619|4625|4619|0
1721639640000|2024-07-22 09:14:00|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1721639650000|2024-07-22 09:14:10|4625|4619|4624.9|4618.9|4625|4619|4624.9|4618.9|0
1721639660000|2024-07-22 09:14:20|4625|4619|4624.9|4618.9|4625|4619|4624.9|4618.9|0
1721639670000|2024-07-22 09:14:30|4625|4619|4624.9|4618.9|4625|4619|4624.9|4618.9|0
1721639690000|2024-07-22 09:14:50|4624.8|4618.8|4625|4619|4625|4619|4624.8|4618.8|0
1721639720000|2024-07-22 09:15:20|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1721639790000|2024-07-22 09:16:30|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1721639800000|2024-07-22 09:16:40|4624.7|4618.7|4623.9|4617.9|4624.7|4618.7|4623.9|4617.9|23
1721639820000|2024-07-22 09:17:00|4624.4|4618.4|4623.9|4617.9|4624.4|4618.4|4623.9|4617.9|0
1721639830000|2024-07-22 09:17:10|4624.4|4618.4|4624.9|4618.9|4624.9|4618.9|4624.4|4618.4|2
1721639850000|2024-07-22 09:17:30|||||||||5
1721639880000|2024-07-22 09:18:00|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|2
1721639890000|2024-07-22 09:18:10|4624.1|4618.1|4622.4|4616.4|4624.1|4618.1|4622.4|4616.4|1
1721639920000|2024-07-22 09:18:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1721639930000|2024-07-22 09:18:50|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721640000000|2024-07-22 09:20:00|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|2
1721640010000|2024-07-22 09:20:10|4621.4|4615.4|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|0
1721640020000|2024-07-22 09:20:20|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721640030000|2024-07-22 09:20:30|||||||||3
1721640070000|2024-07-22 09:21:10|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1721640080000|2024-07-22 09:21:20|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1721640120000|2024-07-22 09:22:00|4622.9|4616.9|4622.4|4616.4|4622.9|4616.9|4622.4|4616.4|2
1721640130000|2024-07-22 09:22:10|4622.2|4616.2|4621.9|4615.9|4622.2|4616.2|4621.9|4615.9|1
1721640170000|2024-07-22 09:22:50|4621.8|4615.8|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|0
1721640220000|2024-07-22 09:23:40|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721640280000|2024-07-22 09:24:40|4621.3|4615.3|4619.8|4613.8|4621.8|4615.8|4619.8|4613.8|2
1721640290000|2024-07-22 09:24:50|4619.7|4613.7|4619.3|4613.3|4619.8|4613.8|4618.8|4612.8|0
1721640300000|2024-07-22 09:25:00|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1721640310000|2024-07-22 09:25:10|4619.8|4613.8|4619.8|4613.8|4619.9|4613.9|4619.4|4613.4|0
1721640320000|2024-07-22 09:25:20|4620.1|4614.1|4620.8|4614.8|4620.8|4614.8|4620.1|4614.1|1
1721640350000|2024-07-22 09:25:50|4620.9|4614.9|4621|4615|4621|4615|4620.9|4614.9|0
1721640360000|2024-07-22 09:26:00|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721640370000|2024-07-22 09:26:10|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721640400000|2024-07-22 09:26:40|4621|4615|4620.8|4614.8|4621|4615|4620.8|4614.8|0
1721640430000|2024-07-22 09:27:10|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1721640450000|2024-07-22 09:27:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721640470000|2024-07-22 09:27:50|4620.9|4614.9|4621|4615|4621|4615|4620.9|4614.9|1
1721640480000|2024-07-22 09:28:00|4621.4|4615.4|4621.8|4615.8|4621.8|4615.8|4621.4|4615.4|0
1721640500000|2024-07-22 09:28:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1721640510000|2024-07-22 09:28:30|4621|4615|4621|4615|4621|4615|4620.9|4614.9|0
1721640520000|2024-07-22 09:28:40|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|0
1721640540000|2024-07-22 09:29:00|4620|4614|4621.8|4615.8|4621.8|4615.8|4620|4614|1
1721640570000|2024-07-22 09:29:30|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721640580000|2024-07-22 09:29:40|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|2
1721640590000|2024-07-22 09:29:50|4620|4614|4620.8|4614.8|4620.8|4614.8|4620|4614|0
1721640600000|2024-07-22 09:30:00|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|0
1721640610000|2024-07-22 09:30:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1721640620000|2024-07-22 09:30:20|4618.9|4612.9|4618.9|4612.9|4619|4613|4618.9|4612.9|0
1721640640000|2024-07-22 09:30:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1721640650000|2024-07-22 09:30:50|4619.4|4613.4|4618.8|4612.8|4619.4|4613.4|4618.8|4612.8|0
1721640660000|2024-07-22 09:31:00|4618.9|4612.9|4619.4|4613.4|4619.4|4613.4|4618.9|4612.9|0
1721640670000|2024-07-22 09:31:10|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|2
1721640680000|2024-07-22 09:31:20|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|4
1721640690000|2024-07-22 09:31:30|4620.4|4614.4|4620|4614|4620.4|4614.4|4620|4614|0
1721640720000|2024-07-22 09:32:00|4619.8|4613.8|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|0
1721640730000|2024-07-22 09:32:10|4619.8|4613.8|4619.9|4613.9|4619.9|4613.9|4619.5|4613.5|0
1721640740000|2024-07-22 09:32:20|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1721640750000|2024-07-22 09:32:30|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1721640760000|2024-07-22 09:32:40|4619|4613|4618.9|4612.9|4619|4613|4618.9|4612.9|0
1721640770000|2024-07-22 09:32:50|4618.8|4612.8|4618.4|4612.4|4618.8|4612.8|4618.4|4612.4|0
1721640780000|2024-07-22 09:33:00|4618|4612|4618.9|4612.9|4618.9|4612.9|4618|4612|0
1721640790000|2024-07-22 09:33:10|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1721640870000|2024-07-22 09:34:30|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1721640950000|2024-07-22 09:35:50|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|19
1721640960000|2024-07-22 09:36:00|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1721640980000|2024-07-22 09:36:20|4619|4613|4619|4613|4619|4613|4619|4613|0
1721641050000|2024-07-22 09:37:30|4619.4|4613.4|4620.8|4614.8|4620.8|4614.8|4619.4|4613.4|0
1721641060000|2024-07-22 09:37:40|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1721641110000|2024-07-22 09:38:30|4620.3|4614.3|4620.4|4614.4|4620.4|4614.4|4620.3|4614.3|0
1721641190000|2024-07-22 09:39:50|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|2
1721641200000|2024-07-22 09:40:00|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1721641220000|2024-07-22 09:40:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721641240000|2024-07-22 09:40:40|4621|4615|4621.8|4615.8|4621.8|4615.8|4621|4615|0
1721641250000|2024-07-22 09:40:50|4621.3|4615.3|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|0
1721641260000|2024-07-22 09:41:00|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|11
1721641270000|2024-07-22 09:41:10|4621.4|4615.4|4621.8|4615.8|4621.8|4615.8|4621.3|4615.3|0
1721641280000|2024-07-22 09:41:20|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|5
1721641290000|2024-07-22 09:41:30|4621.2|4615.2|4620.8|4614.8|4621.2|4615.2|4620.8|4614.8|4
1721641340000|2024-07-22 09:42:20|4620.9|4614.9|4621.8|4615.8|4621.8|4615.8|4620.9|4614.9|0
1721641350000|2024-07-22 09:42:30|4622|4616|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1721641360000|2024-07-22 09:42:40|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721641370000|2024-07-22 09:42:50|||||||||2
1721641380000|2024-07-22 09:43:00|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1721641440000|2024-07-22 09:44:00|4623.4|4617.4|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|0
1721641470000|2024-07-22 09:44:30|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721641480000|2024-07-22 09:44:40|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1721641530000|2024-07-22 09:45:30|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721641550000|2024-07-22 09:45:50|4624.4|4618.4|4623.3|4617.3|4624.4|4618.4|4623.3|4617.3|2
1721641570000|2024-07-22 09:46:10|4623.4|4617.4|4623.3|4617.3|4623.4|4617.4|4623.3|4617.3|0
1721641580000|2024-07-22 09:46:20|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721641630000|2024-07-22 09:47:10|4622|4616|4622.1|4616.1|4622.1|4616.1|4622|4616|7
1721641640000|2024-07-22 09:47:20|4622.6|4616.6|4623|4617|4623|4617|4622.5|4616.5|0
1721641650000|2024-07-22 09:47:30|4623.1|4617.1|4622.5|4616.5|4623.5|4617.5|4622.5|4616.5|6
1721641680000|2024-07-22 09:48:00|4622.4|4616.4|4622|4616|4622.4|4616.4|4622|4616|3
1721641710000|2024-07-22 09:48:30|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|0
1721641720000|2024-07-22 09:48:40|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1721641730000|2024-07-22 09:48:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1721641740000|2024-07-22 09:49:00|4621.5|4615.5|4621.1|4615.1|4621.5|4615.5|4621.1|4615.1|0
1721641790000|2024-07-22 09:49:50|4622|4616|4622|4616|4622|4616|4622|4616|0
1721641810000|2024-07-22 09:50:10|4621.6|4615.6|4621|4615|4621.6|4615.6|4620.6|4614.6|0
1721641820000|2024-07-22 09:50:20|4620.6|4614.6|4621|4615|4621|4615|4620.6|4614.6|0
1721641840000|2024-07-22 09:50:40|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1721641850000|2024-07-22 09:50:50|4621|4615|4621|4615|4621|4615|4621|4615|0
1721641860000|2024-07-22 09:51:00|4620.9|4614.9|4620|4614|4620.9|4614.9|4620|4614|1
1721641870000|2024-07-22 09:51:10|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620|4614|0
1721641890000|2024-07-22 09:51:30|4620|4614|4620|4614|4620|4614|4620|4614|0
1721641920000|2024-07-22 09:52:00|4619.9|4613.9|4619.5|4613.5|4619.9|4613.9|4619.5|4613.5|0
1721641930000|2024-07-22 09:52:10|4619.6|4613.6|4620|4614|4620|4614|4619.6|4613.6|2
1721641940000|2024-07-22 09:52:20|4619.5|4613.5|4618.9|4612.9|4619.5|4613.5|4618.9|4612.9|20
1721641950000|2024-07-22 09:52:30|4618.5|4612.5|4619|4613|4619|4613|4618.5|4612.5|0
1721642010000|2024-07-22 09:53:30|4619.9|4613.9|4620|4614|4620|4614|4619.9|4613.9|0
1721642040000|2024-07-22 09:54:00|||||||||1
1721642120000|2024-07-22 09:55:20|4619.4|4613.4|4619.8|4613.8|4619.9|4613.9|4619.4|4613.4|70
1721642130000|2024-07-22 09:55:30|4620|4614|4619.9|4613.9|4620|4614|4619.9|4613.9|0
1721642140000|2024-07-22 09:55:40|4620|4614|4620|4614|4620|4614|4620|4614|0
1721642220000|2024-07-22 09:57:00|4621|4615|4620.8|4614.8|4621|4615|4620.8|4614.8|0
1721642270000|2024-07-22 09:57:50|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1721642310000|2024-07-22 09:58:30|4620.9|4614.9|4621.4|4615.4|4621.4|4615.4|4620.9|4614.9|0
1721642320000|2024-07-22 09:58:40|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721642340000|2024-07-22 09:59:00|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721642380000|2024-07-22 09:59:40|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1721642400000|2024-07-22 10:00:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1721642410000|2024-07-22 10:00:10|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1721642420000|2024-07-22 10:00:20|4620.5|4614.5|4620.8|4614.8|4621.4|4615.4|4620.5|4614.5|4
1721642490000|2024-07-22 10:01:30|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|1
1721642500000|2024-07-22 10:01:40|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|1
1721642520000|2024-07-22 10:02:00|4621.8|4615.8|4620.8|4614.8|4621.8|4615.8|4620.8|4614.8|4
1721642580000|2024-07-22 10:03:00|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|1
1721642600000|2024-07-22 10:03:20|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|1
1721642620000|2024-07-22 10:03:40|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1721642630000|2024-07-22 10:03:50|4621.4|4615.4|4620.8|4614.8|4621.8|4615.8|4620.8|4614.8|11
1721642710000|2024-07-22 10:05:10|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|4
1721642730000|2024-07-22 10:05:30|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|0
1721642750000|2024-07-22 10:05:50|4620.9|4614.9|4620.8|4614.8|4621.8|4615.8|4620.8|4614.8|3
1721642760000|2024-07-22 10:06:00|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|3
1721642830000|2024-07-22 10:07:10|4620.7|4614.7|4620.4|4614.4|4620.7|4614.7|4620.4|4614.4|0
1721642840000|2024-07-22 10:07:20|4620.8|4614.8|4621.8|4615.8|4621.8|4615.8|4620.8|4614.8|0
1721642850000|2024-07-22 10:07:30|4621.9|4615.9|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|1
1721642870000|2024-07-22 10:07:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721642880000|2024-07-22 10:08:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|1
1721642890000|2024-07-22 10:08:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721642940000|2024-07-22 10:09:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|15
1721642950000|2024-07-22 10:09:10|4620.7|4614.7|4620.8|4614.8|4620.8|4614.8|4620.7|4614.7|1
1721643040000|2024-07-22 10:10:40|4620.7|4614.7|4620.3|4614.3|4620.7|4614.7|4620.3|4614.3|0
1721643080000|2024-07-22 10:11:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721643110000|2024-07-22 10:11:50|||||||||1
1721643130000|2024-07-22 10:12:10|||||||||4
1721643290000|2024-07-22 10:14:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721643300000|2024-07-22 10:15:00|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721643310000|2024-07-22 10:15:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721643330000|2024-07-22 10:15:30|||||||||1
1721643370000|2024-07-22 10:16:10|4621.9|4615.9|4621.8|4615.8|4621.9|4615.9|4621.8|4615.8|0
1721643390000|2024-07-22 10:16:30|4621.9|4615.9|4621.8|4615.8|4621.9|4615.9|4621.8|4615.8|0
1721643460000|2024-07-22 10:17:40|4621.9|4615.9|4621.8|4615.8|4621.9|4615.9|4621.8|4615.8|0
1721643470000|2024-07-22 10:17:50|4621.9|4615.9|4621.9|4615.9|4622.3|4616.3|4621.8|4615.8|0
1721643490000|2024-07-22 10:18:10|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721643510000|2024-07-22 10:18:30|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1721643530000|2024-07-22 10:18:50|4621.8|4615.8|4621.4|4615.4|4621.8|4615.8|4621.4|4615.4|0
1721643590000|2024-07-22 10:19:50|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721643610000|2024-07-22 10:20:10|||||||||1
1721643640000|2024-07-22 10:20:40|4621.4|4615.4|4622.3|4616.3|4622.3|4616.3|4621.4|4615.4|5
1721643650000|2024-07-22 10:20:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721643660000|2024-07-22 10:21:00|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1721643670000|2024-07-22 10:21:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1721643730000|2024-07-22 10:22:10|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1721643790000|2024-07-22 10:23:10|4624.9|4618.9|4624.4|4618.4|4624.9|4618.9|4624.4|4618.4|9
1721643800000|2024-07-22 10:23:20|4624.5|4618.5|4624.9|4618.9|4624.9|4618.9|4624.5|4618.5|0
1721643810000|2024-07-22 10:23:30|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|2
1721643820000|2024-07-22 10:23:40|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1721643870000|2024-07-22 10:24:30|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|2
1721643890000|2024-07-22 10:24:50|||||||||2
1721643930000|2024-07-22 10:25:30|4627.2|4621.2|4627.3|4621.3|4627.3|4621.3|4627.2|4621.2|4
1721643940000|2024-07-22 10:25:40|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|1
1721643960000|2024-07-22 10:26:00|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721643970000|2024-07-22 10:26:10|4627.8|4621.8|4629.2|4623.2|4629.2|4623.2|4627.8|4621.8|0
1721643990000|2024-07-22 10:26:30|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|37
1721644020000|2024-07-22 10:27:00|4626.1|4620.1|4626.3|4620.3|4626.3|4620.3|4626.1|4620.1|0
1721644120000|2024-07-22 10:28:40|4625.8|4619.8|4625.7|4619.7|4625.8|4619.8|4625.2|4619.2|1
1721644140000|2024-07-22 10:29:00|4625.9|4619.9|4626.2|4620.2|4626.3|4620.3|4625.9|4619.9|0
1721644150000|2024-07-22 10:29:10|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721644170000|2024-07-22 10:29:30|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4626.2|4620.2|0
1721644190000|2024-07-22 10:29:50|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4626.2|4620.2|0
1721644230000|2024-07-22 10:30:30|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721644240000|2024-07-22 10:30:40|4627.1|4621.1|4626.7|4620.7|4627.1|4621.1|4626.7|4620.7|1
1721644260000|2024-07-22 10:31:00|4627.2|4621.2|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|0
1721644270000|2024-07-22 10:31:10|4627.2|4621.2|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|0
1721644290000|2024-07-22 10:31:30|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1721644300000|2024-07-22 10:31:40|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1721644310000|2024-07-22 10:31:50|4627.3|4621.3|4627.7|4621.7|4627.7|4621.7|4627.3|4621.3|0
1721644450000|2024-07-22 10:34:10|4627.6|4621.6|4626.7|4620.7|4627.6|4621.6|4626.3|4620.3|22
1721644460000|2024-07-22 10:34:20|4626.8|4620.8|4626.7|4620.7|4626.8|4620.8|4626.7|4620.7|4
1721644470000|2024-07-22 10:34:30|4626.6|4620.6|4626.7|4620.7|4626.7|4620.7|4626.2|4620.2|1
1721644490000|2024-07-22 10:34:50|4626.2|4620.2|4626.7|4620.7|4626.7|4620.7|4626.2|4620.2|1
1721644500000|2024-07-22 10:35:00|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|24
1721644540000|2024-07-22 10:35:40|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1721644550000|2024-07-22 10:35:50|4625.8|4619.8|4625.7|4619.7|4625.8|4619.8|4625.7|4619.7|1
1721644590000|2024-07-22 10:36:30|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1721644600000|2024-07-22 10:36:40|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|0
1721644610000|2024-07-22 10:36:50|4625.8|4619.8|4626.3|4620.3|4626.3|4620.3|4625.8|4619.8|0
1721644620000|2024-07-22 10:37:00|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721644650000|2024-07-22 10:37:30|||||||||1
1721644680000|2024-07-22 10:38:00|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721644710000|2024-07-22 10:38:30|4626.8|4620.8|4626.7|4620.7|4626.8|4620.8|4626.2|4620.2|1
1721644760000|2024-07-22 10:39:20|4625.7|4619.7|4625.2|4619.2|4625.7|4619.7|4625.2|4619.2|0
1721644770000|2024-07-22 10:39:30|4625.1|4619.1|4624.7|4618.7|4625.1|4619.1|4624.7|4618.7|0
1721644790000|2024-07-22 10:39:50|4624.8|4618.8|4625.7|4619.7|4625.7|4619.7|4624.8|4618.8|0
1721644810000|2024-07-22 10:40:10|4625.6|4619.6|4625.7|4619.7|4625.7|4619.7|4625.2|4619.2|0
1721644840000|2024-07-22 10:40:40|||||||||1
1721644850000|2024-07-22 10:40:50|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1721644870000|2024-07-22 10:41:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1721644880000|2024-07-22 10:41:20|4625.6|4619.6|4623.7|4617.7|4625.6|4619.6|4622.7|4616.7|2
1721644900000|2024-07-22 10:41:40|4623.9|4617.9|4624.7|4618.7|4624.7|4618.7|4623.9|4617.9|0
1721644930000|2024-07-22 10:42:10|4624.2|4618.2|4623.8|4617.8|4624.2|4618.2|4623.8|4617.8|0
1721644940000|2024-07-22 10:42:20|4624.6|4618.6|4624.7|4618.7|4624.7|4618.7|4624.6|4618.6|1
1721645010000|2024-07-22 10:43:30|4624.3|4618.3|4623.7|4617.7|4624.3|4618.3|4623.7|4617.7|0
1721645020000|2024-07-22 10:43:40|4623.2|4617.2|4624.3|4618.3|4624.3|4618.3|4623.2|4617.2|3
1721645030000|2024-07-22 10:43:50|4624.7|4618.7|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|0
1721645080000|2024-07-22 10:44:40|4624.3|4618.3|4624.7|4618.7|4624.7|4618.7|4624.3|4618.3|0
1721645090000|2024-07-22 10:44:50|4623.8|4617.8|4624.7|4618.7|4624.7|4618.7|4623.7|4617.7|0
1721645100000|2024-07-22 10:45:00|4623.9|4617.9|4621.8|4615.8|4623.9|4617.9|4621.8|4615.8|5
1721645110000|2024-07-22 10:45:10|4621.4|4615.4|4620.7|4614.7|4621.4|4615.4|4620.7|4614.7|1
1721645120000|2024-07-22 10:45:20|4620.9|4614.9|4621.3|4615.3|4621.3|4615.3|4620.9|4614.9|0
1721645130000|2024-07-22 10:45:30|4621.7|4615.7|4622.7|4616.7|4622.7|4616.7|4621.7|4615.7|1
1721645150000|2024-07-22 10:45:50|4622.3|4616.3|4622.7|4616.7|4622.7|4616.7|4622.3|4616.3|0
1721645170000|2024-07-22 10:46:10|4623.2|4617.2|4622.8|4616.8|4623.2|4617.2|4622.7|4616.7|0
1721645180000|2024-07-22 10:46:20|4623.3|4617.3|4623.7|4617.7|4623.7|4617.7|4623.3|4617.3|0
1721645190000|2024-07-22 10:46:30|4623.6|4617.6|4622.7|4616.7|4623.6|4617.6|4622.7|4616.7|0
1721645210000|2024-07-22 10:46:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4621.8|4615.8|0
1721645220000|2024-07-22 10:47:00|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1721645230000|2024-07-22 10:47:10|4622.3|4616.3|4623.3|4617.3|4623.3|4617.3|4622.3|4616.3|0
1721645290000|2024-07-22 10:48:10|4623.7|4617.7|4623.7|4617.7|4624.3|4618.3|4623.7|4617.7|0
1721645300000|2024-07-22 10:48:20|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721645310000|2024-07-22 10:48:30|4624.7|4618.7|4625.2|4619.2|4625.2|4619.2|4624.7|4618.7|0
1721645340000|2024-07-22 10:49:00|4625.3|4619.3|4625.7|4619.7|4625.7|4619.7|4625.3|4619.3|1
1721645350000|2024-07-22 10:49:10|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1721645370000|2024-07-22 10:49:30|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|2
1721645380000|2024-07-22 10:49:40|4626.3|4620.3|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|0
1721645530000|2024-07-22 10:52:10|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|1
1721645540000|2024-07-22 10:52:20|4627.3|4621.3|4627.7|4621.7|4627.7|4621.7|4627.3|4621.3|4
1721645560000|2024-07-22 10:52:40|||||||||1
1721645580000|2024-07-22 10:53:00|4627.8|4621.8|4628.2|4622.2|4628.2|4622.2|4627.8|4621.8|0
1721645590000|2024-07-22 10:53:10|4628.1|4622.1|4627.2|4621.2|4628.1|4622.1|4627.2|4621.2|3
1721645600000|2024-07-22 10:53:20|4627.7|4621.7|4626.7|4620.7|4627.7|4621.7|4626.7|4620.7|0
1721645620000|2024-07-22 10:53:40|4626.8|4620.8|4626.7|4620.7|4627.2|4621.2|4626.7|4620.7|0
1721645660000|2024-07-22 10:54:20|4626.6|4620.6|4624.7|4618.7|4626.6|4620.6|4624.7|4618.7|2
1721645680000|2024-07-22 10:54:40|4625.2|4619.2|4625.7|4619.7|4625.7|4619.7|4624.7|4618.7|0
1721645690000|2024-07-22 10:54:50|4625.6|4619.6|4625.7|4619.7|4625.7|4619.7|4625.2|4619.2|0
1721645720000|2024-07-22 10:55:20|4625.6|4619.6|4625.2|4619.2|4625.6|4619.6|4625.2|4619.2|0
1721645730000|2024-07-22 10:55:30|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1721645740000|2024-07-22 10:55:40|4625.7|4619.7|4625.2|4619.2|4625.7|4619.7|4625.2|4619.2|0
1721645750000|2024-07-22 10:55:50|4623.9|4617.9|4622.7|4616.7|4623.9|4617.9|4622.7|4616.7|2
1721645760000|2024-07-22 10:56:00|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.8|4616.8|0
1721645770000|2024-07-22 10:56:10|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4622.7|4616.7|0
1721645780000|2024-07-22 10:56:20|4623.3|4617.3|4624.7|4618.7|4624.7|4618.7|4623.3|4617.3|0
1721645800000|2024-07-22 10:56:40|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|0
1721645810000|2024-07-22 10:56:50|4623.8|4617.8|4624.7|4618.7|4624.7|4618.7|4623.7|4617.7|0
1721645830000|2024-07-22 10:57:10|4624.2|4618.2|4623.8|4617.8|4624.2|4618.2|4623.8|4617.8|0
1721645850000|2024-07-22 10:57:30|4623.7|4617.7|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|0
1721645880000|2024-07-22 10:58:00|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|3
1721645890000|2024-07-22 10:58:10|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|0
1721645950000|2024-07-22 10:59:10|4623.2|4617.2|4624.2|4618.2|4624.3|4618.3|4623.2|4617.2|0
1721645960000|2024-07-22 10:59:20|4623.8|4617.8|4625.2|4619.2|4625.2|4619.2|4623.7|4617.7|3
1721645970000|2024-07-22 10:59:30|4625.7|4619.7|4626.5|4620.5|4627.1|4621.1|4625.7|4619.7|7
1721645980000|2024-07-22 10:59:40|4626.3|4620.3|4625.5|4619.5|4626.3|4620.3|4625.5|4619.5|43
1721645990000|2024-07-22 10:59:50|4625|4619|4625|4619|4625|4619|4624.2|4618.2|1
1721646000000|2024-07-22 11:00:00|4624.9|4618.9|4625|4619|4625|4619|4624.6|4618.6|0
1721646020000|2024-07-22 11:00:20|4624.9|4618.9|4626|4620|4626|4620|4624.9|4618.9|3
1721646050000|2024-07-22 11:00:50|4626.5|4620.5|4626.4|4620.4|4626.5|4620.5|4626.4|4620.4|0
1721646060000|2024-07-22 11:01:00|4626.5|4620.5|4627.1|4621.1|4627.1|4621.1|4626.5|4620.5|3
1721646070000|2024-07-22 11:01:10|4626.6|4620.6|4627|4621|4627|4621|4626.6|4620.6|0
1721646090000|2024-07-22 11:01:30|||||||||1
1721646110000|2024-07-22 11:01:50|4626.5|4620.5|4628|4622|4628|4622|4626.5|4620.5|1
1721646120000|2024-07-22 11:02:00|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1721646130000|2024-07-22 11:02:10|4628|4622|4628|4622|4628|4622|4627.6|4621.6|1
1721646150000|2024-07-22 11:02:30|4627.9|4621.9|4628|4622|4628|4622|4627.9|4621.9|2
1721646160000|2024-07-22 11:02:40|4627|4621|4624.6|4618.6|4627|4621|4624.6|4618.6|12
1721646170000|2024-07-22 11:02:50|4625|4619|4625|4619|4625|4619|4625|4619|0
1721646180000|2024-07-22 11:03:00|4624.5|4618.5|4624|4618|4624.5|4618.5|4624|4618|0
1721646210000|2024-07-22 11:03:30|4623.9|4617.9|4622.5|4616.5|4623.9|4617.9|4622.5|4616.5|0
1721646230000|2024-07-22 11:03:50|4622.9|4616.9|4624.5|4618.5|4624.5|4618.5|4622.9|4616.9|4
1721646240000|2024-07-22 11:04:00|4624|4618|4624|4618|4624|4618|4624|4618|1
1721646260000|2024-07-22 11:04:20|4623.9|4617.9|4625.5|4619.5|4625.5|4619.5|4623.9|4617.9|2
1721646300000|2024-07-22 11:05:00|4626|4620|4626|4620|4626|4620|4626|4620|0
1721646310000|2024-07-22 11:05:10|4625.9|4619.9|4625.5|4619.5|4626.1|4620.1|4625.1|4619.1|6
1721646320000|2024-07-22 11:05:20|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|0
1721646330000|2024-07-22 11:05:30|4625.1|4619.1|4625|4619|4625.1|4619.1|4625|4619|1
1721646340000|2024-07-22 11:05:40|4625.1|4619.1|4625|4619|4625.1|4619.1|4625|4619|0
1721646360000|2024-07-22 11:06:00|4624.9|4618.9|4624.1|4618.1|4624.9|4618.9|4624.1|4618.1|0
1721646380000|2024-07-22 11:06:20|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1721646390000|2024-07-22 11:06:30|4623.5|4617.5|4623|4617|4623.5|4617.5|4623|4617|0
1721646410000|2024-07-22 11:06:50|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1721646420000|2024-07-22 11:07:00|||||||||2
1721646460000|2024-07-22 11:07:40|4625.1|4619.1|4625|4619|4625.1|4619.1|4625|4619|3
1721646470000|2024-07-22 11:07:50|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1721646490000|2024-07-22 11:08:10|4624.5|4618.5|4625.6|4619.6|4625.6|4619.6|4624.5|4618.5|5
1721646540000|2024-07-22 11:09:00|4625.5|4619.5|4625.1|4619.1|4625.5|4619.5|4625.1|4619.1|0
1721646550000|2024-07-22 11:09:10|||||||||2
1721646580000|2024-07-22 11:09:40|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|10
1721646600000|2024-07-22 11:10:00|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1721646610000|2024-07-22 11:10:10|4624|4618|4625.5|4619.5|4625.5|4619.5|4624|4618|6
1721646620000|2024-07-22 11:10:20|4625|4619|4625|4619|4625|4619|4624.1|4618.1|27
1721646650000|2024-07-22 11:10:50|||||||||4
1721646660000|2024-07-22 11:11:00|||||||||21
1721646700000|2024-07-22 11:11:40|4625.5|4619.5|4625.5|4619.5|4625.6|4619.6|4625.5|4619.5|1
1721646720000|2024-07-22 11:12:00|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|0
1721646750000|2024-07-22 11:12:30|4625|4619|4625.1|4619.1|4625.1|4619.1|4625|4619|1
1721646760000|2024-07-22 11:12:40|4625.5|4619.5|4626|4620|4626|4620|4625.5|4619.5|1
1721646780000|2024-07-22 11:13:00|||||||||4
1721646830000|2024-07-22 11:13:50|4625.9|4619.9|4627.1|4621.1|4627.1|4621.1|4625.9|4619.9|3
1721646840000|2024-07-22 11:14:00|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|0
1721646860000|2024-07-22 11:14:20|4627.5|4621.5|4627.6|4621.6|4627.6|4621.6|4627.5|4621.5|0
1721646880000|2024-07-22 11:14:40|4628.1|4622.1|4628.1|4622.1|4628.5|4622.5|4628.1|4622.1|3
1721646900000|2024-07-22 11:15:00|4628.2|4622.2|4628.5|4622.5|4628.6|4622.6|4628.2|4622.2|0
1721646960000|2024-07-22 11:16:00|4628.6|4622.6|4628.1|4622.1|4628.6|4622.6|4628.1|4622.1|0
1721646970000|2024-07-22 11:16:10|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1721646980000|2024-07-22 11:16:20|4627.5|4621.5|4627.1|4621.1|4627.5|4621.5|4627.1|4621.1|1
1721646990000|2024-07-22 11:16:30|4627.5|4621.5|4627.5|4621.5|4627.6|4621.6|4627.5|4621.5|0
1721647010000|2024-07-22 11:16:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|1
1721647020000|2024-07-22 11:17:00|4628|4622|4628|4622|4628|4622|4628|4622|1
1721647030000|2024-07-22 11:17:10|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|1
1721647040000|2024-07-22 11:17:20|||||||||3
1721647050000|2024-07-22 11:17:30|||||||||1
1721647060000|2024-07-22 11:17:40|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1721647070000|2024-07-22 11:17:50|4628.1|4622.1|4628.5|4622.5|4628.5|4622.5|4627.1|4621.1|0
1721647090000|2024-07-22 11:18:10|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1721647100000|2024-07-22 11:18:20|4628.5|4622.5|4628.6|4622.6|4628.6|4622.6|4628.5|4622.5|1
1721647110000|2024-07-22 11:18:30|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|0
1721647120000|2024-07-22 11:18:40|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1721647130000|2024-07-22 11:18:50|4629|4623|4629|4623|4629|4623|4629|4623|1
1721647140000|2024-07-22 11:19:00|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|3
1721647150000|2024-07-22 11:19:10|4628.6|4622.6|4630|4624|4630|4624|4628.6|4622.6|7
1721647170000|2024-07-22 11:19:30|4631|4625|4631|4625|4631|4625|4631|4625|5
1721647190000|2024-07-22 11:19:50|4631.1|4625.1|4631.6|4625.6|4631.6|4625.6|4631.1|4625.1|3
1721647200000|2024-07-22 11:20:00|4632.5|4626.5|4631.6|4625.6|4632.5|4626.5|4631.6|4625.6|1
1721647210000|2024-07-22 11:20:10|4632|4626|4632|4626|4632|4626|4632|4626|0
1721647240000|2024-07-22 11:20:40|||||||||3
1721647270000|2024-07-22 11:21:10|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|3
1721647280000|2024-07-22 11:21:20|4630|4624|4630|4624|4630.5|4624.5|4630|4624|0
1721647290000|2024-07-22 11:21:30|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1721647320000|2024-07-22 11:22:00|4631|4625|4630.5|4624.5|4631|4625|4630.5|4624.5|0
1721647340000|2024-07-22 11:22:20|||||||||2
1721647350000|2024-07-22 11:22:30|4630.7|4624.7|4631.5|4625.5|4631.5|4625.5|4630.7|4624.7|2
1721647400000|2024-07-22 11:23:20|||||||||2
1721647410000|2024-07-22 11:23:30|4631|4625|4631|4625|4631|4625|4631|4625|1
1721647420000|2024-07-22 11:23:40|4630.6|4624.6|4630.5|4624.5|4630.6|4624.6|4630.5|4624.5|0
1721647460000|2024-07-22 11:24:20|4630|4624|4628.5|4622.5|4630|4624|4628.2|4622.2|10
1721647470000|2024-07-22 11:24:30|||||||||4
1721647480000|2024-07-22 11:24:40|4627.9|4621.9|4626.5|4620.5|4627.9|4621.9|4626.5|4620.5|0
1721647490000|2024-07-22 11:24:50|4627|4621|4627|4621|4627|4621|4627|4621|0
1721647500000|2024-07-22 11:25:00|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721647510000|2024-07-22 11:25:10|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721647530000|2024-07-22 11:25:30|4627|4621|4627|4621|4627|4621|4627|4621|0
1721647540000|2024-07-22 11:25:40|4627.5|4621.5|4627|4621|4627.5|4621.5|4627|4621|1
1721647560000|2024-07-22 11:26:00|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|3
1721647570000|2024-07-22 11:26:10|4627|4621|4627|4621|4627|4621|4627|4621|0
1721647590000|2024-07-22 11:26:30|4628|4622|4628.5|4622.5|4628.5|4622.5|4628|4622|0
1721647650000|2024-07-22 11:27:30|4631.9|4625.9|4635.5|4629.5|4636.1|4629.6|4631.9|4625.9|6
1721647660000|2024-07-22 11:27:40|4635.6|4629.6|4635.5|4629.5|4635.6|4629.6|4635|4629|3
1721647680000|2024-07-22 11:28:00|4635|4629|4635|4629|4635|4629|4635|4629|0
1721647720000|2024-07-22 11:28:40|4634.5|4628.5|4634|4628|4634.5|4628.5|4634|4628|0
1721647730000|2024-07-22 11:28:50|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|2
1721647740000|2024-07-22 11:29:00|4633|4627|4633|4627|4633.5|4627.5|4633|4627|0
1721647750000|2024-07-22 11:29:10|4633.5|4627.5|4634|4628|4634|4628|4633.5|4627.5|0
1721647760000|2024-07-22 11:29:20|4633.9|4627.9|4633.5|4627.5|4633.9|4627.9|4633.5|4627.5|1
1721647770000|2024-07-22 11:29:30|4634|4628|4633.5|4627.5|4634|4628|4633.5|4627.5|0
1721647780000|2024-07-22 11:29:40|4634|4628|4634.5|4628.5|4634.5|4628.5|4634|4628|0
1721647790000|2024-07-22 11:29:50|||||||||5
1721647810000|2024-07-22 11:30:10|4634.4|4628.4|4635|4629|4635|4629|4634.4|4628.4|0
1721647820000|2024-07-22 11:30:20|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1721647830000|2024-07-22 11:30:30|4634.4|4628.4|4633.8|4627.8|4634.4|4628.4|4633.3|4627.3|26
1721647850000|2024-07-22 11:30:50|4633.3|4627.3|4633.9|4627.9|4633.9|4627.9|4633.3|4627.3|0
1721647860000|2024-07-22 11:31:00|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1721647880000|2024-07-22 11:31:20|4634.3|4628.3|4633.3|4627.3|4634.3|4628.3|4633.3|4627.3|0
1721647900000|2024-07-22 11:31:40|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1721647920000|2024-07-22 11:32:00|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|0
1721647940000|2024-07-22 11:32:20|4632.4|4626.4|4632.3|4626.3|4632.4|4626.4|4632.3|4626.3|0
1721647960000|2024-07-22 11:32:40|4631.9|4625.9|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|0
1721647970000|2024-07-22 11:32:50|4630.9|4624.9|4629.9|4623.9|4630.9|4624.9|4629.9|4623.9|0
1721647990000|2024-07-22 11:33:10|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|0
1721648000000|2024-07-22 11:33:20|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1721648010000|2024-07-22 11:33:30|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|0
1721648020000|2024-07-22 11:33:40|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1721648040000|2024-07-22 11:34:00|4630.4|4624.4|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|0
1721648070000|2024-07-22 11:34:30|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|0
1721648090000|2024-07-22 11:34:50|4629.3|4623.3|4628.9|4622.9|4629.3|4623.3|4628.4|4622.4|3
1721648150000|2024-07-22 11:35:50|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|0
1721648160000|2024-07-22 11:36:00|4629|4623|4628.4|4622.4|4629|4623|4628.4|4622.4|0
1721648170000|2024-07-22 11:36:10|4628.8|4622.8|4628.4|4622.4|4628.8|4622.8|4628.4|4622.4|0
1721648180000|2024-07-22 11:36:20|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|3
1721648190000|2024-07-22 11:36:30|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1721648200000|2024-07-22 11:36:40|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|0
1721648210000|2024-07-22 11:36:50|4626.4|4620.4|4622.4|4616.4|4626.4|4620.4|4622.4|4616.4|16
1721648220000|2024-07-22 11:37:00|4622.3|4616.3|4621.3|4615.3|4622.4|4616.4|4621.3|4615.3|15
1721648230000|2024-07-22 11:37:10|4621.4|4615.4|4623.4|4617.4|4623.4|4617.4|4621.4|4615.4|2
1721648240000|2024-07-22 11:37:20|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|22
1721648280000|2024-07-22 11:38:00|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1721648290000|2024-07-22 11:38:10|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1721648310000|2024-07-22 11:38:30|4623.4|4617.4|4623.4|4617.4|4623.9|4617.9|4623.3|4617.3|0
1721648330000|2024-07-22 11:38:50|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.8|4617.8|0
1721648340000|2024-07-22 11:39:00|4624.3|4618.3|4623.9|4617.9|4624.3|4618.3|4623.9|4617.9|0
1721648350000|2024-07-22 11:39:10|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721648360000|2024-07-22 11:39:20|4624.4|4618.4|4625.3|4619.3|4625.3|4619.3|4624.4|4618.4|0
1721648370000|2024-07-22 11:39:30|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1721648400000|2024-07-22 11:40:00|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1721648410000|2024-07-22 11:40:10|4625.7|4619.7|4624.5|4618.5|4625.7|4619.7|4624.5|4618.5|71
1721648420000|2024-07-22 11:40:20|||||||||1
1721648430000|2024-07-22 11:40:30|4624.9|4618.9|4624.5|4618.5|4624.9|4618.9|4624.5|4618.5|2
1721648470000|2024-07-22 11:41:10|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|0
1721648480000|2024-07-22 11:41:20|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1721648500000|2024-07-22 11:41:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721648510000|2024-07-22 11:41:50|4624.8|4618.8|4623.9|4617.9|4624.8|4618.8|4623.9|4617.9|2
1721648520000|2024-07-22 11:42:00|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|21
1721648530000|2024-07-22 11:42:10|4629.3|4623.3|4628.2|4622.2|4629.3|4623.3|4628.2|4622.2|125
1721648540000|2024-07-22 11:42:20|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1721648560000|2024-07-22 11:42:40|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1721648630000|2024-07-22 11:43:50|4628.7|4622.7|4628.8|4622.8|4628.8|4622.8|4628.7|4622.7|0
1721648650000|2024-07-22 11:44:10|4628.7|4622.7|4628.8|4622.8|4628.8|4622.8|4628.7|4622.7|0
1721648670000|2024-07-22 11:44:30|4629.2|4623.2|4628.8|4622.8|4629.2|4623.2|4628.8|4622.8|0
1721648700000|2024-07-22 11:45:00|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1721648710000|2024-07-22 11:45:10|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1721648730000|2024-07-22 11:45:30|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1721648740000|2024-07-22 11:45:40|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1721648750000|2024-07-22 11:45:50|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|0
1721648760000|2024-07-22 11:46:00|4630.2|4624.2|4628.7|4622.7|4630.2|4624.2|4628.7|4622.7|1
1721648780000|2024-07-22 11:46:20|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1721648790000|2024-07-22 11:46:30|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|0
1721648800000|2024-07-22 11:46:40|4628.3|4622.3|4626.8|4620.8|4628.3|4622.3|4626.8|4620.8|0
1721648810000|2024-07-22 11:46:50|4626.7|4620.7|4625.8|4619.8|4626.7|4620.7|4625.8|4619.8|0
1721648820000|2024-07-22 11:47:00|4625.7|4619.7|4625.2|4619.2|4625.7|4619.7|4625.2|4619.2|0
1721648830000|2024-07-22 11:47:10|4625.1|4619.1|4623.7|4617.7|4625.1|4619.1|4623.6|4617.6|41
1721648860000|2024-07-22 11:47:40|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721648870000|2024-07-22 11:47:50|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1721648880000|2024-07-22 11:48:00|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721648900000|2024-07-22 11:48:20|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4622.6|4616.6|0
1721648910000|2024-07-22 11:48:30|4622.2|4616.2|4617.8|4611.8|4622.2|4616.2|4617.8|4611.8|33
1721648920000|2024-07-22 11:48:40|||||||||1
1721648940000|2024-07-22 11:49:00|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1721648950000|2024-07-22 11:49:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1721648960000|2024-07-22 11:49:20|4619|4613|4620.3|4614.3|4620.3|4614.3|4619|4613|0
1721648970000|2024-07-22 11:49:30|4619.3|4613.3|4619.8|4613.8|4619.8|4613.8|4619.3|4613.3|1
1721648980000|2024-07-22 11:49:40|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1721648990000|2024-07-22 11:49:50|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4617.9|4611.9|0
1721649020000|2024-07-22 11:50:20|4619|4613|4619.9|4613.9|4619.9|4613.9|4619|4613|0
1721649040000|2024-07-22 11:50:40|4620|4614|4620|4614|4620|4614|4619.9|4613.9|27
1721649050000|2024-07-22 11:50:50|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1721649060000|2024-07-22 11:51:00|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1721649080000|2024-07-22 11:51:20|4618.9|4612.9|4618.5|4612.5|4618.9|4612.9|4618.5|4612.5|0
1721649100000|2024-07-22 11:51:40|4618.4|4612.4|4618|4612|4618.4|4612.4|4618|4612|0
1721649110000|2024-07-22 11:51:50|4617.6|4611.6|4617.4|4611.4|4617.6|4611.6|4617.4|4611.4|1
1721649180000|2024-07-22 11:53:00|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|4
1721649190000|2024-07-22 11:53:10|4616|4610|4616.9|4610.9|4616.9|4610.9|4616|4610|0
1721649200000|2024-07-22 11:53:20|4616.8|4610.8|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|0
1721649220000|2024-07-22 11:53:40|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1721649230000|2024-07-22 11:53:50|4616|4610|4615.9|4609.9|4616|4610|4615.9|4609.9|0
1721649240000|2024-07-22 11:54:00|4616|4610|4617|4611|4617|4611|4615.9|4609.9|0
1721649250000|2024-07-22 11:54:10|4614.9|4608.9|4613.5|4607.5|4614.9|4608.9|4613.5|4607.5|4
1721649260000|2024-07-22 11:54:20|||||||||1
1721649270000|2024-07-22 11:54:30|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1721649280000|2024-07-22 11:54:40|||||||||5
1721649300000|2024-07-22 11:55:00|4613.2|4607.2|4614|4608|4614|4608|4613.2|4607.2|0
1721649310000|2024-07-22 11:55:10|4613.5|4607.5|4613.2|4607.2|4613.5|4607.5|4613.1|4607.1|0
1721649350000|2024-07-22 11:55:50|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|3
1721649360000|2024-07-22 11:56:00|||||||||1
1721649370000|2024-07-22 11:56:10|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1721649380000|2024-07-22 11:56:20|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1721649400000|2024-07-22 11:56:40|4614.7|4608.7|4613.7|4607.7|4614.7|4608.7|4613.7|4607.7|0
1721649430000|2024-07-22 11:57:10|4614.1|4608.1|4614.2|4608.2|4614.2|4608.2|4614.1|4608.1|0
1721649440000|2024-07-22 11:57:20|4614.1|4608.1|4614.2|4608.2|4614.2|4608.2|4614.1|4608.1|0
1721649450000|2024-07-22 11:57:30|4614|4608|4614.1|4608.1|4614.1|4608.1|4614|4608|0
1721649530000|2024-07-22 11:58:50|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1721649540000|2024-07-22 11:59:00|4614.3|4608.3|4614.7|4608.7|4614.7|4608.7|4614.3|4608.3|0
1721649600000|2024-07-22 12:00:00|||||||||4
1721649650000|2024-07-22 12:00:50|||||||||1
1721649680000|2024-07-22 12:01:20|||||||||1
1721649690000|2024-07-22 12:01:30|||||||||1
1721649750000|2024-07-22 12:02:30|4613.7|4607.7|4613.1|4607.1|4613.7|4607.7|4613.1|4607.1|7
1721649760000|2024-07-22 12:02:40|4613.2|4607.2|4613.1|4607.1|4613.2|4607.2|4613.1|4607.1|0
1721649770000|2024-07-22 12:02:50|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1721649780000|2024-07-22 12:03:00|4613.1|4607.1|4613.2|4607.2|4613.2|4607.2|4613.1|4607.1|0
1721649800000|2024-07-22 12:03:20|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4610.7|4604.7|6
1721649810000|2024-07-22 12:03:30|4611.7|4605.7|4611.7|4605.7|4612.6|4606.6|4611.6|4605.6|0
1721649820000|2024-07-22 12:03:40|4611.6|4605.6|4610.6|4604.6|4611.6|4605.6|4608.2|4602.2|2
1721649860000|2024-07-22 12:04:20|4610.5|4604.5|4609.6|4603.6|4610.5|4604.5|4609.6|4603.6|0
1721649870000|2024-07-22 12:04:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1721649900000|2024-07-22 12:05:00|4611.5|4605.5|4611|4605|4611.5|4605.5|4611|4605|0
1721649910000|2024-07-22 12:05:10|4611.4|4605.4|4612.5|4606.5|4612.5|4606.5|4611|4605|2
1721649950000|2024-07-22 12:05:50|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|1
1721649990000|2024-07-22 12:06:30|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1721650020000|2024-07-22 12:07:00|4613.5|4607.5|4613|4607|4613.5|4607.5|4613|4607|0
1721650040000|2024-07-22 12:07:20|4612.5|4606.5|4611|4605|4612.5|4606.5|4611|4605|0
1721650050000|2024-07-22 12:07:30|4610.1|4604.1|4612.4|4606.4|4612.4|4606.4|4610.1|4604.1|8
1721650060000|2024-07-22 12:07:40|4611.6|4605.6|4611.6|4605.6|4612.4|4606.4|4611.6|4605.6|29
1721650080000|2024-07-22 12:08:00|4612.4|4606.4|4608.5|4602.5|4612.4|4606.4|4608.5|4602.5|2
1721650090000|2024-07-22 12:08:10|4608.9|4602.9|4609|4603|4609|4603|4608.9|4602.9|0
1721650110000|2024-07-22 12:08:30|4609.5|4603.5|4609|4603|4609.5|4603.5|4609|4603|0
1721650120000|2024-07-22 12:08:40|4608.9|4602.9|4608.5|4602.5|4608.9|4602.9|4607|4601|4
1721650130000|2024-07-22 12:08:50|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1721650140000|2024-07-22 12:09:00|4609|4603|4609.5|4603.5|4609.5|4603.5|4609|4603|0
1721650150000|2024-07-22 12:09:10|4609.9|4603.9|4609.5|4603.5|4610.5|4604.5|4609|4603|1
1721650160000|2024-07-22 12:09:20|4610.4|4604.4|4610.5|4604.5|4610.5|4604.5|4609.6|4603.6|1
1721650170000|2024-07-22 12:09:30|4611.4|4605.4|4611.5|4605.5|4611.5|4605.5|4611.4|4605.4|1
1721650180000|2024-07-22 12:09:40|4611.4|4605.4|4612.4|4606.4|4612.4|4606.4|4611.4|4605.4|4
1721650190000|2024-07-22 12:09:50|4612.5|4606.5|4612.4|4606.4|4612.5|4606.5|4612.4|4606.4|0
1721650200000|2024-07-22 12:10:00|4611.9|4605.9|4608.9|4602.9|4612.4|4606.4|4608.5|4602.5|10
1721650220000|2024-07-22 12:10:20|4607.5|4601.5|4606.5|4600.5|4608.5|4602.5|4606.5|4600.5|1
1721650230000|2024-07-22 12:10:30|4607|4601|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|3
1721650240000|2024-07-22 12:10:40|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1721650250000|2024-07-22 12:10:50|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1721650260000|2024-07-22 12:11:00|4609|4603|4609.9|4603.9|4609.9|4603.9|4609|4603|0
1721650280000|2024-07-22 12:11:20|4610|4604|4610|4604|4610.4|4604.4|4609.9|4603.9|0
1721650290000|2024-07-22 12:11:30|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1721650310000|2024-07-22 12:11:50|4610|4604|4612.5|4606.5|4612.5|4606.5|4610|4604|0
1721650320000|2024-07-22 12:12:00|4612.4|4606.4|4611.9|4605.9|4612.5|4606.5|4611.9|4605.9|2
1721650330000|2024-07-22 12:12:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721650370000|2024-07-22 12:12:50|4611|4605|4606.9|4600.9|4611|4605|4606.9|4600.9|4
1721650440000|2024-07-22 12:14:00|4605.5|4599.5|4607|4601|4607|4601|4605.5|4599.5|4
1721650450000|2024-07-22 12:14:10|||||||||3
1721650460000|2024-07-22 12:14:20|4606.5|4600.5|4606|4600|4607|4601|4606|4600|2
1721650470000|2024-07-22 12:14:30|4605.5|4599.5|4605.5|4599.5|4606|4600|4605.5|4599.5|0
1721650500000|2024-07-22 12:15:00|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1721650510000|2024-07-22 12:15:10|4606|4600|4605.9|4599.9|4606|4600|4605.9|4599.9|0
1721650520000|2024-07-22 12:15:20|4606|4600|4605.9|4599.9|4606|4600|4605.9|4599.9|0
1721650550000|2024-07-22 12:15:50|4606|4600|4605.9|4599.9|4606|4600|4605.9|4599.9|0
1721650560000|2024-07-22 12:16:00|4606|4600|4606.9|4600.9|4607|4601|4606|4600|1
1721650570000|2024-07-22 12:16:10|4607|4601|4611.9|4605.9|4611.9|4605.9|4606.9|4600.9|16
1721650580000|2024-07-22 12:16:20|4611.7|4605.7|4610.9|4604.9|4611.7|4605.7|4610.9|4604.9|0
1721650600000|2024-07-22 12:16:40|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|2
1721650610000|2024-07-22 12:16:50|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|3
1721650620000|2024-07-22 12:17:00|4609.5|4603.5|4610.4|4604.4|4610.4|4604.4|4609.5|4603.5|0
1721650630000|2024-07-22 12:17:10|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|1
1721650660000|2024-07-22 12:17:40|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|1
1721650680000|2024-07-22 12:18:00|4612.3|4606.3|4611.4|4605.4|4612.3|4606.3|4611.4|4605.4|0
1721650690000|2024-07-22 12:18:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1721650710000|2024-07-22 12:18:30|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|37
1721650720000|2024-07-22 12:18:40|4609.9|4603.9|4609.8|4603.8|4609.9|4603.9|4609|4603|103
1721650730000|2024-07-22 12:18:50|4608.9|4602.9|4608.7|4602.7|4608.9|4602.9|4608.6|4602.6|134
1721650740000|2024-07-22 12:19:00|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1721650750000|2024-07-22 12:19:10|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1721650780000|2024-07-22 12:19:40|4609.4|4603.4|4610.7|4604.7|4610.7|4604.7|4609.4|4603.4|1
1721650800000|2024-07-22 12:20:00|4610.5|4604.5|4609.7|4603.7|4610.5|4604.5|4609.7|4603.7|0
1721650810000|2024-07-22 12:20:10|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1721650820000|2024-07-22 12:20:20|4610.1|4604.1|4609.7|4603.7|4610.1|4604.1|4609.7|4603.7|1
1721650850000|2024-07-22 12:20:50|4610.6|4604.6|4610.7|4604.7|4610.7|4604.7|4610.6|4604.6|0
1721650860000|2024-07-22 12:21:00|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1721650870000|2024-07-22 12:21:10|4610.2|4604.2|4610.7|4604.7|4610.7|4604.7|4610.2|4604.2|0
1721650880000|2024-07-22 12:21:20|4610.9|4604.9|4611.7|4605.7|4611.7|4605.7|4610.9|4604.9|0
1721650900000|2024-07-22 12:21:40|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721650910000|2024-07-22 12:21:50|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1721650920000|2024-07-22 12:22:00|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1721650930000|2024-07-22 12:22:10|4612.1|4606.1|4610.9|4604.9|4612.1|4606.1|4610.9|4604.9|0
1721650940000|2024-07-22 12:22:20|4611.3|4605.3|4612.6|4606.6|4613|4607|4611.3|4605.3|1
1721650950000|2024-07-22 12:22:30|4612.5|4606.5|4611.7|4605.7|4612.5|4606.5|4611.7|4605.7|1
1721650960000|2024-07-22 12:22:40|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1721650980000|2024-07-22 12:23:00|4611.7|4605.7|4611.6|4605.6|4611.7|4605.7|4611.6|4605.6|0
1721650990000|2024-07-22 12:23:10|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1721651000000|2024-07-22 12:23:20|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721651010000|2024-07-22 12:23:30|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1721651020000|2024-07-22 12:23:40|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721651030000|2024-07-22 12:23:50|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1721651070000|2024-07-22 12:24:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|2
1721651080000|2024-07-22 12:24:40|4613.6|4607.6|4613.1|4607.1|4614.1|4608.1|4613.1|4607.1|3
1721651090000|2024-07-22 12:24:50|4613.3|4607.3|4613.2|4607.2|4613.7|4607.7|4613.1|4607.1|0
1721651110000|2024-07-22 12:25:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1721651140000|2024-07-22 12:25:40|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1721651150000|2024-07-22 12:25:50|4612.8|4606.8|4613.7|4607.7|4613.7|4607.7|4612.8|4606.8|2
1721651170000|2024-07-22 12:26:10|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4
1721651180000|2024-07-22 12:26:20|||||||||4
1721651190000|2024-07-22 12:26:30|4613.1|4607.1|4613.2|4607.2|4613.2|4607.2|4613.1|4607.1|4
1721651200000|2024-07-22 12:26:40|4613.6|4607.6|4612.7|4606.7|4613.6|4607.6|4612.7|4606.7|1
1721651210000|2024-07-22 12:26:50|4612.2|4606.2|4611.7|4605.7|4612.2|4606.2|4611.7|4605.7|0
1721651250000|2024-07-22 12:27:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721651270000|2024-07-22 12:27:50|4611.2|4605.2|4610.7|4604.7|4611.2|4605.2|4610.7|4604.7|2
1721651310000|2024-07-22 12:28:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1721651360000|2024-07-22 12:29:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1721651370000|2024-07-22 12:29:30|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|0
1721651390000|2024-07-22 12:29:50|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|0
1721651400000|2024-07-22 12:30:00|4610.6|4604.6|4610.5|4604.5|4610.6|4604.6|4610.5|4604.5|0
1721651410000|2024-07-22 12:30:10|4610.1|4604.1|4608.7|4602.7|4610.1|4604.1|4608.7|4602.7|0
1721651440000|2024-07-22 12:30:40|4608.6|4602.6|4608.7|4602.7|4608.7|4602.7|4608.6|4602.6|1
1721651450000|2024-07-22 12:30:50|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1721651460000|2024-07-22 12:31:00|4608.7|4602.7|4609.5|4603.5|4609.5|4603.5|4608.5|4602.5|0
1721651470000|2024-07-22 12:31:10|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1721651490000|2024-07-22 12:31:30|4609.2|4603.2|4610.5|4604.5|4610.6|4604.6|4609.2|4603.2|0
1721651500000|2024-07-22 12:31:40|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4609.7|4603.7|0
1721651510000|2024-07-22 12:31:50|4610.7|4604.7|4610.7|4604.7|4611.1|4605.1|4610.7|4604.7|0
1721651520000|2024-07-22 12:32:00|4610.5|4604.5|4610.6|4604.6|4610.6|4604.6|4610.5|4604.5|0
1721651530000|2024-07-22 12:32:10|4610.5|4604.5|4610.6|4604.6|4610.6|4604.6|4610.5|4604.5|0
1721651540000|2024-07-22 12:32:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1721651560000|2024-07-22 12:32:40|4611.6|4605.6|4613.1|4607.1|4613.1|4607.1|4611.5|4605.5|3
1721651570000|2024-07-22 12:32:50|4613.5|4607.5|4612.1|4606.1|4613.5|4607.5|4612.1|4606.1|1
1721651580000|2024-07-22 12:33:00|||||||||3
1721651590000|2024-07-22 12:33:10|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|1
1721651610000|2024-07-22 12:33:30|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|3
1721651620000|2024-07-22 12:33:40|||||||||4
1721651660000|2024-07-22 12:34:20|4605.8|4599.8|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|29
1721651670000|2024-07-22 12:34:30|4604.9|4598.9|4605.3|4599.3|4605.8|4599.8|4604.9|4598.9|0
1721651680000|2024-07-22 12:34:40|4604.8|4598.8|4602.4|4596.4|4604.8|4598.8|4602.3|4596.3|9
1721651700000|2024-07-22 12:35:00|4602.8|4596.8|4603.3|4597.3|4603.3|4597.3|4602.8|4596.8|2
1721651720000|2024-07-22 12:35:20|4603.7|4597.7|4605.4|4599.4|4605.4|4599.4|4603.7|4597.7|2
1721651730000|2024-07-22 12:35:30|4605.9|4599.9|4605.9|4599.9|4606.3|4600.3|4605.9|4599.9|0
1721651750000|2024-07-22 12:35:50|4606.4|4600.4|4608.4|4602.4|4608.4|4602.4|4606.4|4600.4|1
1721651760000|2024-07-22 12:36:00|4608.8|4602.8|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|1
1721651780000|2024-07-22 12:36:20|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1721651830000|2024-07-22 12:37:10|4610.3|4604.3|4610.4|4604.4|4610.4|4604.4|4610.3|4604.3|0
1721651840000|2024-07-22 12:37:20|4610.3|4604.3|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|0
1721651850000|2024-07-22 12:37:30|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721651860000|2024-07-22 12:37:40|4610.3|4604.3|4610.4|4604.4|4610.4|4604.4|4610.3|4604.3|0
1721651900000|2024-07-22 12:38:20|||||||||2
1721651910000|2024-07-22 12:38:30|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1721651920000|2024-07-22 12:38:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1721651940000|2024-07-22 12:39:00|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.8|4605.8|0
1721651950000|2024-07-22 12:39:10|4611.8|4605.8|4612.7|4606.7|4613.2|4607.2|4611.8|4605.8|2
1721651960000|2024-07-22 12:39:20|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|1
1721651970000|2024-07-22 12:39:30|4613.9|4607.9|4614.7|4608.7|4614.7|4608.7|4613.9|4607.9|2
1721651980000|2024-07-22 12:39:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1721651990000|2024-07-22 12:39:50|4615.5|4609.5|4615.2|4609.2|4615.5|4609.5|4615.1|4609.1|5
1721652000000|2024-07-22 12:40:00|4615.6|4609.6|4615.7|4609.7|4615.8|4609.8|4615.6|4609.6|2
1721652020000|2024-07-22 12:40:20|4616.2|4610.2|4615.7|4609.7|4616.2|4610.2|4615.7|4609.7|0
1721652030000|2024-07-22 12:40:30|4615.8|4609.8|4616.8|4610.8|4617.2|4611.2|4615.8|4609.8|1
1721652040000|2024-07-22 12:40:40|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|2
1721652050000|2024-07-22 12:40:50|4616.6|4610.6|4616.1|4610.1|4616.6|4610.6|4616.1|4610.1|0
1721652060000|2024-07-22 12:41:00|4616.4|4610.4|4617.7|4611.7|4617.7|4611.7|4616.4|4610.4|0
1721652080000|2024-07-22 12:41:20|4619.2|4613.2|4619.2|4613.2|4619.6|4613.6|4619.2|4613.2|0
1721652090000|2024-07-22 12:41:30|4620.5|4614.5|4620.6|4614.6|4621.5|4615.5|4620.5|4614.5|2
1721652100000|2024-07-22 12:41:40|4620.5|4614.5|4620|4614|4620.5|4614.5|4620|4614|0
1721652110000|2024-07-22 12:41:50|4618.7|4612.7|4617.8|4611.8|4618.7|4612.7|4617.8|4611.8|2
1721652120000|2024-07-22 12:42:00|4617.7|4611.7|4616.8|4610.8|4617.7|4611.7|4616.8|4610.8|0
1721652130000|2024-07-22 12:42:10|4616.7|4610.7|4616.2|4610.2|4616.7|4610.7|4616.2|4610.2|0
1721652150000|2024-07-22 12:42:30|4615.2|4609.2|4613.8|4607.8|4615.2|4609.2|4613.8|4607.8|1
1721652160000|2024-07-22 12:42:40|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4613.8|4607.8|0
1721652180000|2024-07-22 12:43:00|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|2
1721652200000|2024-07-22 12:43:20|4613.1|4607.1|4612.7|4606.7|4613.1|4607.1|4612.7|4606.7|0
1721652220000|2024-07-22 12:43:40|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1721652230000|2024-07-22 12:43:50|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|1
1721652240000|2024-07-22 12:44:00|4613.2|4607.2|4613.2|4607.2|4613.3|4607.3|4613.2|4607.2|0
1721652250000|2024-07-22 12:44:10|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1721652270000|2024-07-22 12:44:30|4613.2|4607.2|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|0
1721652280000|2024-07-22 12:44:40|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1721652290000|2024-07-22 12:44:50|4613.7|4607.7|4613.7|4607.7|4614.8|4608.8|4613.2|4607.2|1
1721655000000|2024-07-22 13:30:00|4619.7|4613.7|4615.4|4609.4|4620.1|4614.1|4609.6|4603.6|99
1721655010000|2024-07-22 13:30:10|4615|4609|4616|4610|4616.6|4610.6|4614|4608|4
1721655020000|2024-07-22 13:30:20|4615.6|4609.6|4617.8|4611.8|4618.7|4612.7|4614.2|4608.2|14
1721655030000|2024-07-22 13:30:30|4618.7|4612.7|4621.7|4615.7|4623.7|4617.7|4617.7|4611.7|10
1721655040000|2024-07-22 13:30:40|4622.1|4616.1|4621.2|4615.2|4622.7|4616.7|4619.7|4613.7|5
1721655050000|2024-07-22 13:30:50|4620.2|4614.2|4621.6|4615.6|4621.6|4615.6|4618.7|4612.7|10
1721655060000|2024-07-22 13:31:00|4623.1|4617.1|4627.7|4621.7|4628.2|4622.2|4623|4617|1
1721655070000|2024-07-22 13:31:10|4627.6|4621.6|4630.2|4624.2|4630.2|4624.2|4627.6|4621.6|1
1721655080000|2024-07-22 13:31:20|4630.6|4624.6|4628.4|4622.4|4630.6|4624.6|4628|4622|30
1721655090000|2024-07-22 13:31:30|4628.9|4622.9|4627.2|4621.2|4631.4|4625.4|4625.6|4619.6|72
1721655100000|2024-07-22 13:31:40|4628.2|4622.2|4629.1|4623.1|4629.2|4623.2|4628.2|4622.2|1
1721655110000|2024-07-22 13:31:50|4628.3|4622.3|4629.3|4623.3|4631.2|4625.2|4628.3|4622.3|3
1721655120000|2024-07-22 13:32:00|4631.2|4625.2|4635.3|4629.3|4635.4|4629.4|4631.2|4625.2|3
1721655130000|2024-07-22 13:32:10|4635.4|4629.4|4632.2|4626.2|4636.2|4630.2|4632.2|4626.2|6
1721655140000|2024-07-22 13:32:20|4631.7|4625.7|4636.4|4630.4|4636.4|4630.4|4631.7|4625.7|3
1721655150000|2024-07-22 13:32:30|4636.3|4630.3|4634.6|4628.6|4636.8|4630.8|4634|4628|19
1721655160000|2024-07-22 13:32:40|4635|4629|4633.4|4627.4|4635|4629|4633.4|4627.4|2
1721655170000|2024-07-22 13:32:50|4632.8|4626.8|4633.9|4627.9|4634.4|4628.4|4631.4|4625.4|5
1721655180000|2024-07-22 13:33:00|4633|4627|4636.5|4630.5|4636.5|4630.5|4633|4627|5
1721655190000|2024-07-22 13:33:10|4636.6|4630.6|4634|4628|4637.1|4631.1|4633.9|4627.9|29
1721655200000|2024-07-22 13:33:20|4633.6|4627.6|4633.4|4627.4|4634.4|4628.4|4632.9|4626.9|2
1721655210000|2024-07-22 13:33:30|4633|4627|4634.4|4628.4|4635.4|4629.4|4633|4627|0
1721655220000|2024-07-22 13:33:40|4634.5|4628.5|4634.4|4628.4|4634.5|4628.5|4633.4|4627.4|1
1721655230000|2024-07-22 13:33:50|4634|4628|4640|4634|4640|4634|4634|4628|34
1721655240000|2024-07-22 13:34:00|4640.1|4634.1|4637.9|4631.9|4640.1|4634.1|4637.9|4631.9|4
1721655250000|2024-07-22 13:34:10|4638|4632|4638.4|4632.4|4641|4635|4637.9|4631.9|9
1721655260000|2024-07-22 13:34:20|4638.5|4632.5|4638.5|4632.5|4639.1|4633.1|4638|4632|1
1721655270000|2024-07-22 13:34:30|4639|4633|4639.4|4633.4|4640.4|4634.4|4639|4633|3
1721655280000|2024-07-22 13:34:40|4639.6|4633.6|4639.4|4633.4|4640.4|4634.4|4639.4|4633.4|9
1721655290000|2024-07-22 13:34:50|4640|4634|4640.2|4634.2|4640.4|4634.4|4639.4|4633.4|0
1721655300000|2024-07-22 13:35:00|4639.4|4633.4|4639.3|4633.3|4640.3|4634.3|4639.3|4633.3|0
1721655310000|2024-07-22 13:35:10|4638.9|4632.9|4638.3|4632.3|4640.4|4634.4|4638.3|4632.3|19
1721655320000|2024-07-22 13:35:20|4638.4|4632.4|4638.3|4632.3|4638.4|4632.4|4637.8|4631.8|4
1721655330000|2024-07-22 13:35:30|4638.4|4632.4|4635.8|4629.8|4638.4|4632.4|4635.8|4629.8|7
1721655340000|2024-07-22 13:35:40|4635.7|4629.7|4632.7|4626.7|4635.7|4629.7|4632.7|4626.7|9
1721655350000|2024-07-22 13:35:50|4633.2|4627.2|4635.7|4629.7|4636.2|4630.2|4633.2|4627.2|5
1721655360000|2024-07-22 13:36:00|4636.2|4630.2|4633.7|4627.7|4636.2|4630.2|4633.7|4627.7|1
1721655370000|2024-07-22 13:36:10|4634.2|4628.2|4635.7|4629.7|4636.7|4630.7|4634.2|4628.2|26
1721655380000|2024-07-22 13:36:20|4636.1|4630.1|4635.7|4629.7|4637.2|4631.2|4635.7|4629.7|4
1721655390000|2024-07-22 13:36:30|4636.1|4630.1|4636.7|4630.7|4637.7|4631.7|4635.7|4629.7|2
1721655400000|2024-07-22 13:36:40|4637.2|4631.2|4636.7|4630.7|4638.7|4632.7|4636.7|4630.7|6
1721655410000|2024-07-22 13:36:50|4637.2|4631.2|4636.2|4630.2|4637.2|4631.2|4636.2|4630.2|0
1721655420000|2024-07-22 13:37:00|4638.4|4632.4|4644.3|4638.3|4644.3|4638.3|4638.4|4632.4|20
1721655430000|2024-07-22 13:37:10|4644.2|4638.2|4641.4|4635.4|4644.2|4638.2|4641.4|4635.4|18
1721655440000|2024-07-22 13:37:20|4638.2|4632.2|4639.3|4633.3|4639.4|4633.4|4637|4631|25
1721655450000|2024-07-22 13:37:30|4639.4|4633.4|4637.8|4631.8|4639.4|4633.4|4637.8|4631.8|2
1721655460000|2024-07-22 13:37:40|4637.9|4631.9|4641.3|4635.3|4641.4|4635.4|4637.8|4631.8|3
1721655470000|2024-07-22 13:37:50|4641.4|4635.4|4642.4|4636.4|4642.4|4636.4|4641.3|4635.3|1
1721655480000|2024-07-22 13:38:00|4642.3|4636.3|4640.2|4634.2|4642.3|4636.3|4640.2|4634.2|3
1721655490000|2024-07-22 13:38:10|4640.3|4634.3|4640.8|4634.8|4640.8|4634.8|4640.3|4634.3|1
1721655500000|2024-07-22 13:38:20|4641.3|4635.3|4641.7|4635.7|4641.7|4635.7|4640.7|4634.7|21
1721655510000|2024-07-22 13:38:30|4641.6|4635.6|4640.2|4634.2|4641.6|4635.6|4639.7|4633.7|52
1721655520000|2024-07-22 13:38:40|4640.7|4634.7|4641.2|4635.2|4641.7|4635.7|4640.7|4634.7|3
1721655530000|2024-07-22 13:38:50|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4
1721655540000|2024-07-22 13:39:00|4641.2|4635.2|4643.2|4637.2|4645.2|4639.2|4641.2|4635.2|12
1721655550000|2024-07-22 13:39:10|4642.7|4636.7|4643.2|4637.2|4643.7|4637.7|4642.7|4636.7|1
1721655560000|2024-07-22 13:39:20|4643.7|4637.7|4642.7|4636.7|4643.7|4637.7|4642.7|4636.7|3
1721655570000|2024-07-22 13:39:30|4643.2|4637.2|4642.7|4636.7|4643.2|4637.2|4642.2|4636.2|2
1721655580000|2024-07-22 13:39:40|4643.2|4637.2|4641.7|4635.7|4643.2|4637.2|4641.7|4635.7|0
1721655590000|2024-07-22 13:39:50|4641.2|4635.2|4639.7|4633.7|4642.2|4636.2|4639.6|4633.6|8
1721655600000|2024-07-22 13:40:00|4640.2|4634.2|4645.9|4639.9|4647.2|4641.2|4640.2|4634.2|11
1721655610000|2024-07-22 13:40:10|4645.8|4639.8|4648.8|4642.8|4650.3|4644.3|4645.8|4639.8|11
1721655620000|2024-07-22 13:40:20|4649.2|4643.2|4646.2|4640.2|4649.8|4643.8|4646.2|4640.2|44
1721655630000|2024-07-22 13:40:30|4646.3|4640.3|4647.2|4641.2|4647.3|4641.3|4646.3|4640.3|0
1721655640000|2024-07-22 13:40:40|4647.7|4641.7|4647.2|4641.2|4648.2|4642.2|4647.2|4641.2|2
1721655650000|2024-07-22 13:40:50|4646.8|4640.8|4647.5|4641.5|4647.9|4641.9|4646.2|4640.2|6
1721655660000|2024-07-22 13:41:00|4647.9|4641.9|4647.3|4641.3|4647.9|4641.9|4646.4|4640.4|2
1721655670000|2024-07-22 13:41:10|4648.4|4642.4|4650.8|4644.8|4651.3|4645.3|4648.4|4642.4|7
1721655680000|2024-07-22 13:41:20|4651.2|4645.2|4648.8|4642.8|4651.2|4645.2|4648.8|4642.8|3
1721655690000|2024-07-22 13:41:30|4648.9|4642.9|4644.8|4638.8|4649.2|4643.2|4644.4|4638.4|1
1721655700000|2024-07-22 13:41:40|4644.4|4638.4|4644.2|4638.2|4644.8|4638.8|4642.9|4636.9|11
1721655710000|2024-07-22 13:41:50|4643.8|4637.8|4643.3|4637.3|4644.3|4638.3|4642.9|4636.9|0
1721655720000|2024-07-22 13:42:00|4643.4|4637.4|4638.4|4632.4|4644.4|4638.4|4638.4|4632.4|100
1721655730000|2024-07-22 13:42:10|4638.5|4632.5|4636.4|4630.4|4638.5|4632.5|4635.4|4629.4|27
1721655740000|2024-07-22 13:42:20|4636.5|4630.5|4641.9|4635.9|4642.2|4636.2|4636.5|4630.5|8
1721655750000|2024-07-22 13:42:30|4643|4637|4642.4|4636.4|4643.4|4637.4|4642.4|4636.4|1
1721655760000|2024-07-22 13:42:40|4642.5|4636.5|4642.9|4636.9|4642.9|4636.9|4642.5|4636.5|3
1721655770000|2024-07-22 13:42:50|4643.3|4637.3|4645.3|4639.3|4646.4|4640.4|4643.3|4637.3|4
1721655780000|2024-07-22 13:43:00|4644.4|4638.4|4645.4|4639.4|4645.8|4639.8|4643.3|4637.3|1
1721655790000|2024-07-22 13:43:10|4645.9|4639.9|4644.3|4638.3|4646.3|4640.3|4643.9|4637.9|21
1721655800000|2024-07-22 13:43:20|4643.9|4637.9|4642.4|4636.4|4644.3|4638.3|4642.4|4636.4|26
1721655810000|2024-07-22 13:43:30|4642.5|4636.5|4642.9|4636.9|4642.9|4636.9|4642.5|4636.5|1
1721655820000|2024-07-22 13:43:40|4642.8|4636.8|4642.9|4636.9|4642.9|4636.9|4641.9|4635.9|1
1721655830000|2024-07-22 13:43:50|4643.9|4637.9|4644.8|4638.8|4645.8|4639.8|4643.9|4637.9|6
1721655840000|2024-07-22 13:44:00|4644.4|4638.4|4644.3|4638.3|4644.4|4638.4|4643.4|4637.4|1
1721655850000|2024-07-22 13:44:10|4645.9|4639.9|4642.1|4636.1|4646.3|4640.3|4642.1|4636.1|4
1721655860000|2024-07-22 13:44:20|4641.6|4635.6|4644.1|4638.1|4644.1|4638.1|4641.1|4635.1|25
1721655870000|2024-07-22 13:44:30|4645.1|4639.1|4644.1|4638.1|4645.1|4639.1|4644.1|4638.1|2
1721655880000|2024-07-22 13:44:40|4643.6|4637.6|4642.6|4636.6|4644.1|4638.1|4642.1|4636.1|7
1721655890000|2024-07-22 13:44:50|4641.6|4635.6|4642.6|4636.6|4642.6|4636.6|4641.6|4635.6|3
1721655900000|2024-07-22 13:45:00|4643.6|4637.6|4642.6|4636.6|4644.1|4638.1|4642.6|4636.6|3
1721655910000|2024-07-22 13:45:10|4642.5|4636.5|4640.7|4634.7|4643.1|4637.1|4640.2|4634.2|7
1721655920000|2024-07-22 13:45:20|4642.2|4636.2|4640.2|4634.2|4642.2|4636.2|4639.6|4633.6|4
1721655930000|2024-07-22 13:45:30|4640.6|4634.6|4637.7|4631.7|4642.1|4636.1|4636.7|4630.7|61
1721655940000|2024-07-22 13:45:40|4637.3|4631.3|4636.7|4630.7|4637.7|4631.7|4636.7|4630.7|38
1721655950000|2024-07-22 13:45:50|4636.2|4630.2|4639.7|4633.7|4639.7|4633.7|4636.2|4630.2|29
1721655960000|2024-07-22 13:46:00|4639.6|4633.6|4639.7|4633.7|4639.7|4633.7|4638.7|4632.7|16
1721655970000|2024-07-22 13:46:10|4639.2|4633.2|4641.7|4635.7|4641.7|4635.7|4639.2|4633.2|6
1721655980000|2024-07-22 13:46:20|4641.6|4635.6|4640.7|4634.7|4641.7|4635.7|4640.7|4634.7|0
1721655990000|2024-07-22 13:46:30|4641.2|4635.2|4642.3|4636.3|4642.3|4636.3|4641.2|4635.2|0
1721656000000|2024-07-22 13:46:40|4642.7|4636.7|4642.4|4636.4|4644.4|4638.4|4642.4|4636.4|10
1721656010000|2024-07-22 13:46:50|4642.9|4636.9|4641.9|4635.9|4643.9|4637.9|4641.4|4635.4|0
1721656020000|2024-07-22 13:47:00|4642.4|4636.4|4643.8|4637.8|4644.4|4638.4|4642.4|4636.4|2
1721656030000|2024-07-22 13:47:10|4644.4|4638.4|4643.4|4637.4|4644.4|4638.4|4643|4637|1
1721656040000|2024-07-22 13:47:20|4643.1|4637.1|4643.5|4637.5|4643.9|4637.9|4643|4637|0
1721656050000|2024-07-22 13:47:30|4643.9|4637.9|4642.8|4636.8|4643.9|4637.9|4642.4|4636.4|0
1721656060000|2024-07-22 13:47:40|4641.9|4635.9|4643.6|4637.6|4643.6|4637.6|4641.4|4635.4|9
1721656070000|2024-07-22 13:47:50|4644.1|4638.1|4644.8|4638.8|4644.8|4638.8|4643.7|4637.7|12
1721656080000|2024-07-22 13:48:00|4644.7|4638.7|4643.2|4637.2|4644.7|4638.7|4642.1|4636.1|46
1721656090000|2024-07-22 13:48:10|4643.1|4637.1|4643.4|4637.4|4643.8|4637.8|4642.8|4636.8|4
1721656100000|2024-07-22 13:48:20|4643.2|4637.2|4643.3|4637.3|4643.3|4637.3|4643.2|4637.2|7
1721656110000|2024-07-22 13:48:30|4643.8|4637.8|4642.7|4636.7|4644.4|4638.4|4641.7|4635.7|14
1721656120000|2024-07-22 13:48:40|4642.8|4636.8|4643.2|4637.2|4643.2|4637.2|4642.3|4636.3|0
1721656130000|2024-07-22 13:48:50|4642.8|4636.8|4643.7|4637.7|4643.7|4637.7|4642.8|4636.8|2
1721656140000|2024-07-22 13:49:00|4643.8|4637.8|4648.6|4642.6|4651.6|4645.6|4643.8|4637.8|24
1721656150000|2024-07-22 13:49:10|4649.1|4643.1|4649.1|4643.1|4650.1|4644.1|4649.1|4643.1|3
1721656160000|2024-07-22 13:49:20|4649.5|4643.5|4647.3|4641.3|4649.6|4643.6|4646.3|4640.3|24
1721656170000|2024-07-22 13:49:30|4647.7|4641.7|4652.1|4646.1|4652.5|4646.5|4647.3|4641.3|20
1721656180000|2024-07-22 13:49:40|4652|4646|4652.5|4646.5|4652.5|4646.5|4651.9|4645.9|0
1721656190000|2024-07-22 13:49:50|4652.1|4646.1|4651.6|4645.6|4652.1|4646.1|4651.1|4645.1|0
1721656200000|2024-07-22 13:50:00|4652.1|4646.1|4652.4|4646.4|4652.4|4646.4|4651.9|4645.9|0
1721656210000|2024-07-22 13:50:10|4652|4646|4651.4|4645.4|4652.4|4646.4|4651.4|4645.4|4
1721656220000|2024-07-22 13:50:20|4651.3|4645.3|4653.4|4647.4|4653.4|4647.4|4651.3|4645.3|9
1721656230000|2024-07-22 13:50:30|4653.8|4647.8|4653.9|4647.9|4653.9|4647.9|4652.7|4646.7|1
1721656240000|2024-07-22 13:50:40|4654.3|4648.3|4654.6|4648.6|4655.7|4649.7|4652.9|4646.9|27
1721656250000|2024-07-22 13:50:50|4653.6|4647.6|4655.6|4649.6|4656.6|4650.6|4653.6|4647.6|25
1721656260000|2024-07-22 13:51:00|4655.7|4649.7|4650.6|4644.6|4655.7|4649.7|4650.6|4644.6|2
1721656270000|2024-07-22 13:51:10|4650.8|4644.8|4651.6|4645.6|4652.6|4646.6|4650.8|4644.8|2
1721656280000|2024-07-22 13:51:20|4650.7|4644.7|4651.1|4645.1|4651.1|4645.1|4649.2|4643.2|3
1721656290000|2024-07-22 13:51:30|4651.3|4645.3|4651.6|4645.6|4651.6|4645.6|4650.6|4644.6|2
1721656300000|2024-07-22 13:51:40|4650.6|4644.6|4650.7|4644.7|4650.7|4644.7|4649.7|4643.7|0
1721656310000|2024-07-22 13:51:50|4650.6|4644.6|4650.6|4644.6|4650.7|4644.7|4649.7|4643.7|1
1721656320000|2024-07-22 13:52:00|4649.7|4643.7|4648|4642|4651|4645|4647.9|4641.9|22
1721656330000|2024-07-22 13:52:10|4648.5|4642.5|4649|4643|4649|4643|4646|4640|40
1721656340000|2024-07-22 13:52:20|4649.5|4643.5|4648.4|4642.4|4649.5|4643.5|4648.4|4642.4|2
1721656350000|2024-07-22 13:52:30|4649|4643|4650.5|4644.5|4651.9|4645.9|4649|4643|1
1721656360000|2024-07-22 13:52:40|4650.9|4644.9|4651.3|4645.3|4652|4646|4650.9|4644.9|0
1721656370000|2024-07-22 13:52:50|4650.5|4644.5|4651.5|4645.5|4652|4646|4650.5|4644.5|2
1721656380000|2024-07-22 13:53:00|4650.9|4644.9|4650.3|4644.3|4651.4|4645.4|4650.3|4644.3|5
1721656390000|2024-07-22 13:53:10|4650.2|4644.2|4651.2|4645.2|4651.3|4645.3|4650.2|4644.2|4
1721656400000|2024-07-22 13:53:20|4651.3|4645.3|4651.7|4645.7|4651.7|4645.7|4650.8|4644.8|0
1721656410000|2024-07-22 13:53:30|4652.7|4646.7|4652.2|4646.2|4652.7|4646.7|4652.2|4646.2|1
1721656420000|2024-07-22 13:53:40|4652.7|4646.7|4651.9|4645.9|4652.8|4646.8|4650.8|4644.8|5
1721656430000|2024-07-22 13:53:50|4652.9|4646.9|4650.8|4644.8|4652.9|4646.9|4650.8|4644.8|1
1721656440000|2024-07-22 13:54:00|4650.9|4644.9|4650.7|4644.7|4651.3|4645.3|4650.7|4644.7|2
1721656450000|2024-07-22 13:54:10|4650.8|4644.8|4653.7|4647.7|4653.7|4647.7|4650.3|4644.3|1
1721656460000|2024-07-22 13:54:20|4653.8|4647.8|4654.2|4648.2|4655.7|4649.7|4653.8|4647.8|14
1721656470000|2024-07-22 13:54:30|4653.7|4647.7|4650.2|4644.2|4655.7|4649.7|4650.2|4644.2|42
1721656480000|2024-07-22 13:54:40|4649.8|4643.8|4649.7|4643.7|4650.2|4644.2|4649.2|4643.2|3
1721656490000|2024-07-22 13:54:50|4650.2|4644.2|4647.2|4641.2|4650.2|4644.2|4647.2|4641.2|10
1721656500000|2024-07-22 13:55:00|4647.3|4641.3|4646.6|4640.6|4648.7|4642.7|4646.1|4640.1|9
1721656510000|2024-07-22 13:55:10|4646.1|4640.1|4646.7|4640.7|4646.7|4640.7|4646.1|4640.1|18
1721656520000|2024-07-22 13:55:20|4646.6|4640.6|4645.7|4639.7|4646.6|4640.6|4645.7|4639.7|2
1721656530000|2024-07-22 13:55:30|4646.1|4640.1|4642.7|4636.7|4646.1|4640.1|4642.6|4636.6|8
1721656540000|2024-07-22 13:55:40|4643.7|4637.7|4642.6|4636.6|4643.7|4637.7|4642.6|4636.6|29
1721656550000|2024-07-22 13:55:50|4642.1|4636.1|4643.6|4637.6|4643.6|4637.6|4642.1|4636.1|0
1721656560000|2024-07-22 13:56:00|4642.6|4636.6|4642.6|4636.6|4643|4637|4642.6|4636.6|0
1721656570000|2024-07-22 13:56:10|4642.7|4636.7|4640.1|4634.1|4643.6|4637.6|4640.1|4634.1|5
1721656580000|2024-07-22 13:56:20|4639.6|4633.6|4639.1|4633.1|4639.6|4633.6|4639.1|4633.1|3
1721656590000|2024-07-22 13:56:30|4638.6|4632.6|4638.1|4632.1|4638.6|4632.6|4638.1|4632.1|2
1721656600000|2024-07-22 13:56:40|4637.6|4631.6|4636.1|4630.1|4637.6|4631.6|4635.6|4629.6|2
1721656610000|2024-07-22 13:56:50|4635.6|4629.6|4637.1|4631.1|4637.1|4631.1|4635.6|4629.6|8
1721656620000|2024-07-22 13:57:00|4637.6|4631.6|4637.2|4631.2|4637.6|4631.6|4637.1|4631.1|3
1721656630000|2024-07-22 13:57:10|4638.6|4632.6|4637.1|4631.1|4639.1|4633.1|4637.1|4631.1|19
1721656640000|2024-07-22 13:57:20|4637.2|4631.2|4639.6|4633.6|4639.6|4633.6|4637.2|4631.2|1
1721656650000|2024-07-22 13:57:30|4639.7|4633.7|4641.6|4635.6|4641.6|4635.6|4639.7|4633.7|2
1721656660000|2024-07-22 13:57:40|4641.2|4635.2|4641.1|4635.1|4641.6|4635.6|4641.1|4635.1|2
1721656670000|2024-07-22 13:57:50|4641.2|4635.2|4645.7|4639.7|4647.2|4641.2|4640.7|4634.7|9
1721656680000|2024-07-22 13:58:00|4646.7|4640.7|4645.7|4639.7|4646.7|4640.7|4645.6|4639.6|0
1721656690000|2024-07-22 13:58:10|4645.6|4639.6|4645.7|4639.7|4646.1|4640.1|4645.1|4639.1|2
1721656700000|2024-07-22 13:58:20|4645.1|4639.1|4645.7|4639.7|4645.7|4639.7|4645.1|4639.1|1
1721656710000|2024-07-22 13:58:30|4645.6|4639.6|4647.5|4641.5|4647.6|4641.6|4645.6|4639.6|5
1721656720000|2024-07-22 13:58:40|4647.7|4641.7|4648.5|4642.5|4648.5|4642.5|4647.2|4641.2|3
1721656730000|2024-07-22 13:58:50|4648.7|4642.7|4648.5|4642.5|4649|4643|4648.5|4642.5|5
1721656740000|2024-07-22 13:59:00|4648|4642|4647|4641|4648.5|4642.5|4647|4641|0
1721656750000|2024-07-22 13:59:10|4645.5|4639.5|4646|4640|4646|4640|4645.5|4639.5|1
1721656760000|2024-07-22 13:59:20|4645.5|4639.5|4644.6|4638.6|4645.5|4639.5|4644.6|4638.6|0
1721656770000|2024-07-22 13:59:30|4644.8|4638.8|4647.6|4641.6|4648.2|4642.2|4644.8|4638.8|30
1721656780000|2024-07-22 13:59:40|4648.2|4642.2|4647.5|4641.5|4649.7|4643.7|4647.5|4641.5|10
1721656790000|2024-07-22 13:59:50|4647|4641|4647.5|4641.5|4647.5|4641.5|4646.5|4640.5|12
1721656800000|2024-07-22 14:00:00|4647.6|4641.6|4649|4643|4649|4643|4647.6|4641.6|10
1721656810000|2024-07-22 14:00:10|4649.5|4643.5|4652|4646|4653|4647|4649.5|4643.5|7
1721656820000|2024-07-22 14:00:20|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4650.5|4644.5|1
1721656830000|2024-07-22 14:00:30|4651|4645|4650.9|4644.9|4651|4645|4649.5|4643.5|1
1721656840000|2024-07-22 14:00:40|4650.5|4644.5|4650.5|4644.5|4650.9|4644.9|4650.5|4644.5|2
1721656850000|2024-07-22 14:00:50|4650|4644|4648.5|4642.5|4651.5|4645.5|4648.5|4642.5|10
1721656860000|2024-07-22 14:01:00|4649|4643|4650.9|4644.9|4650.9|4644.9|4649|4643|5
1721656870000|2024-07-22 14:01:10|4651|4645|4651|4645|4651.4|4645.4|4651|4645|2
1721656880000|2024-07-22 14:01:20|4650.9|4644.9|4652|4646|4652.6|4646.6|4650.9|4644.9|2
1721656890000|2024-07-22 14:01:30|4652.1|4646.1|4652|4646|4652.5|4646.5|4651.4|4645.4|2
1721656900000|2024-07-22 14:01:40|4652.1|4646.1|4652|4646|4653|4647|4652|4646|0
1721656910000|2024-07-22 14:01:50|4652.9|4646.9|4653.5|4647.5|4653.5|4647.5|4652.9|4646.9|5
1721656920000|2024-07-22 14:02:00|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|4654.4|4648.4|4
1721656930000|2024-07-22 14:02:10|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|14
1721656940000|2024-07-22 14:02:20|4653.9|4647.9|4654.5|4648.5|4654.5|4648.5|4653.9|4647.9|1
1721656950000|2024-07-22 14:02:30|4653.5|4647.5|4649.5|4643.5|4653.5|4647.5|4649|4643|9
1721656960000|2024-07-22 14:02:40|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4648.9|4642.9|0
1721656970000|2024-07-22 14:02:50|4649.5|4643.5|4649.4|4643.4|4649.9|4643.9|4649.4|4643.4|0
1721656980000|2024-07-22 14:03:00|4649.1|4643.1|4652.5|4646.5|4652.9|4646.9|4649.1|4643.1|2
1721656990000|2024-07-22 14:03:10|4656|4650|4656.4|4650.4|4656.4|4650.4|4655.9|4649.9|4
1721657000000|2024-07-22 14:03:20|4655.9|4649.9|4654|4648|4656.4|4650.4|4654|4648|14
1721657010000|2024-07-22 14:03:30|4654.5|4648.5|4656.4|4650.4|4656.4|4650.4|4654.5|4648.5|6
1721657020000|2024-07-22 14:03:40|4656.5|4650.5|4656.4|4650.4|4657.4|4651.4|4656.4|4650.4|12
1721657030000|2024-07-22 14:03:50|4657.4|4651.4|4659.4|4653.4|4659.4|4653.4|4657.4|4651.4|16
1721657040000|2024-07-22 14:04:00|4659.5|4653.5|4660|4654|4660|4654|4659.5|4653.5|3
1721657050000|2024-07-22 14:04:10|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4659.9|4653.9|4
1721657060000|2024-07-22 14:04:20|4660.3|4654.3|4657.9|4651.9|4661.4|4655.4|4657.9|4651.9|3
1721657070000|2024-07-22 14:04:30|4657.7|4651.7|4655.9|4649.9|4657.7|4651.7|4655.9|4649.9|0
1721657080000|2024-07-22 14:04:40|4656|4650|4656.4|4650.4|4656.5|4650.5|4655.9|4649.9|1
1721657090000|2024-07-22 14:04:50|4660.5|4654.5|4657.3|4651.3|4661.4|4655.4|4657.3|4651.3|27
1721657100000|2024-07-22 14:05:00|4657.4|4651.4|4656.8|4650.8|4658.2|4652.2|4655.8|4649.8|9
1721657110000|2024-07-22 14:05:10|4656.2|4650.2|4656.3|4650.3|4656.4|4650.4|4655.2|4649.2|1
1721657120000|2024-07-22 14:05:20|4656.2|4650.2|4653.3|4647.3|4656.2|4650.2|4653.2|4647.2|12
1721657130000|2024-07-22 14:05:30|4653.7|4647.7|4653.8|4647.8|4654.2|4648.2|4653.7|4647.7|25
1721657140000|2024-07-22 14:05:40|4653.6|4647.6|4654.6|4648.6|4655|4649|4653.2|4647.2|74
1721657150000|2024-07-22 14:05:50|||||||||4
1721657160000|2024-07-22 14:06:00|4654.2|4648.2|4655.1|4649.1|4655.2|4649.2|4654.2|4648.2|45
1721657170000|2024-07-22 14:06:10|4654.7|4648.7|4654.7|4648.7|4655.1|4649.1|4654.7|4648.7|0
1721657180000|2024-07-22 14:06:20|4655.1|4649.1|4654.7|4648.7|4655.3|4649.3|4654.7|4648.7|17
1721657190000|2024-07-22 14:06:30|4655.3|4649.3|4653.8|4647.8|4655.3|4649.3|4653.4|4647.4|8
1721657210000|2024-07-22 14:06:50|4654.2|4648.2|4655.2|4649.2|4655.3|4649.3|4653.8|4647.8|3
1721657220000|2024-07-22 14:07:00|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|7
1721657230000|2024-07-22 14:07:10|4655.4|4649.4|4655.4|4649.4|4655.4|4649.4|4654.9|4648.9|5
1721657240000|2024-07-22 14:07:20|4655.3|4649.3|4654.2|4648.2|4655.3|4649.3|4654.2|4648.2|2
1721657250000|2024-07-22 14:07:30|4654.3|4648.3|4654.8|4648.8|4654.8|4648.8|4654.3|4648.3|9
1721657260000|2024-07-22 14:07:40|4654.7|4648.7|4652.1|4646.1|4655.3|4649.3|4652.1|4646.1|37
1721657270000|2024-07-22 14:07:50|4651.7|4645.7|4649.6|4643.6|4651.7|4645.7|4649.1|4643.1|1
1721657280000|2024-07-22 14:08:00|4650.6|4644.6|4649.2|4643.2|4650.6|4644.6|4649.2|4643.2|2
1721657290000|2024-07-22 14:08:10|4648.6|4642.6|4649.3|4643.3|4649.3|4643.3|4647.7|4641.7|3
1721657300000|2024-07-22 14:08:20|4648.8|4642.8|4647.1|4641.1|4648.8|4642.8|4647.1|4641.1|4
1721657310000|2024-07-22 14:08:30|4646.7|4640.7|4647.1|4641.1|4647.1|4641.1|4646.7|4640.7|2
1721657320000|2024-07-22 14:08:40|4647.2|4641.2|4646.7|4640.7|4647.2|4641.2|4646.6|4640.6|2
1721657330000|2024-07-22 14:08:50|4647.1|4641.1|4647.6|4641.6|4648.6|4642.6|4647.1|4641.1|16
1721657340000|2024-07-22 14:09:00|4647.1|4641.1|4647.1|4641.1|4647.6|4641.6|4646.1|4640.1|15
1721657350000|2024-07-22 14:09:10|4647.5|4641.5|4648.5|4642.5|4648.6|4642.6|4647.5|4641.5|0
1721657360000|2024-07-22 14:09:20|4648|4642|4647.5|4641.5|4648|4642|4647.5|4641.5|1
1721657370000|2024-07-22 14:09:30|4647.6|4641.6|4648.6|4642.6|4648.6|4642.6|4647.6|4641.6|4
1721657380000|2024-07-22 14:09:40|4649|4643|4650.5|4644.5|4650.5|4644.5|4649|4643|2
1721657390000|2024-07-22 14:09:50|4650.6|4644.6|4651|4645|4651.1|4645.1|4650|4644|1
1721657400000|2024-07-22 14:10:00|4650.9|4644.9|4652.6|4646.6|4653|4647|4650.5|4644.5|1
1721657410000|2024-07-22 14:10:10|4652.5|4646.5|4653.5|4647.5|4653.5|4647.5|4652.5|4646.5|1
1721657420000|2024-07-22 14:10:20|4653.4|4647.4|4651.5|4645.5|4653.5|4647.5|4650.5|4644.5|27
1721657430000|2024-07-22 14:10:30|4652.5|4646.5|4653.5|4647.5|4653.5|4647.5|4652.5|4646.5|0
1721657440000|2024-07-22 14:10:40|4655.5|4649.5|4655.5|4649.5|4657|4651|4655.5|4649.5|17
1721657450000|2024-07-22 14:10:50|4655.4|4649.4|4655.9|4649.9|4657.1|4651.1|4655|4649|22
1721657460000|2024-07-22 14:11:00|4655.5|4649.5|4658.9|4652.9|4659.9|4653.9|4655|4649|5
1721657470000|2024-07-22 14:11:10|4659.3|4653.3|4657.2|4651.2|4659.3|4653.3|4657.2|4651.2|2
1721657480000|2024-07-22 14:11:20|4657.3|4651.3|4659.3|4653.3|4659.3|4653.3|4657.3|4651.3|3
1721657490000|2024-07-22 14:11:30|4656.7|4650.7|4654.4|4648.4|4656.7|4650.7|4653.6|4647.6|15
1721657500000|2024-07-22 14:11:40|4655.2|4649.2|4655.4|4649.4|4655.4|4649.4|4654.8|4648.8|7
1721657510000|2024-07-22 14:11:50|4654.8|4648.8|4654.3|4648.3|4654.8|4648.8|4654.3|4648.3|1
1721657520000|2024-07-22 14:12:00|4654.4|4648.4|4655.5|4649.5|4655.5|4649.5|4654.4|4648.4|9
1721657530000|2024-07-22 14:12:10|4655|4649|4655.5|4649.5|4655.5|4649.5|4655|4649|0
1721657540000|2024-07-22 14:12:20|4655.4|4649.4|4656|4650|4656|4650|4655.4|4649.4|0
1721657550000|2024-07-22 14:12:30|4655|4649|4653.5|4647.5|4656|4650|4653.5|4647.5|6
1721657560000|2024-07-22 14:12:40|4652.5|4646.5|4651.5|4645.5|4652.5|4646.5|4650.5|4644.5|0
1721657570000|2024-07-22 14:12:50|4651.1|4645.1|4650.9|4644.9|4651.1|4645.1|4650.5|4644.5|1
1721657580000|2024-07-22 14:13:00|4650.5|4644.5|4652.5|4646.5|4653.5|4647.5|4649.5|4643.5|2
1721657590000|2024-07-22 14:13:10|4652.4|4646.4|4651.5|4645.5|4652.4|4646.4|4651.5|4645.5|0
1721657600000|2024-07-22 14:13:20|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1721657610000|2024-07-22 14:13:30|4651.4|4645.4|4650.1|4644.1|4651.4|4645.4|4650.1|4644.1|1
1721657620000|2024-07-22 14:13:40|4650.5|4644.5|4649.4|4643.4|4650.5|4644.5|4649.4|4643.4|17
1721657630000|2024-07-22 14:13:50|4649.5|4643.5|4648.4|4642.4|4650.4|4644.4|4648.4|4642.4|0
1721657640000|2024-07-22 14:14:00|4648.5|4642.5|4651.4|4645.4|4651.5|4645.5|4648.5|4642.5|1
1721657650000|2024-07-22 14:14:10|4650.9|4644.9|4650.4|4644.4|4650.9|4644.9|4650|4644|0
1721657660000|2024-07-22 14:14:20|4650|4644|4649.2|4643.2|4650.1|4644.1|4649.2|4643.2|14
1721657670000|2024-07-22 14:14:30|4649.6|4643.6|4650.1|4644.1|4650.6|4644.6|4649.6|4643.6|0
1721657680000|2024-07-22 14:14:40|4650|4644|4652.1|4646.1|4652.4|4646.4|4649.7|4643.7|2
1721657690000|2024-07-22 14:14:50|4652|4646|4651.7|4645.7|4652|4646|4650.8|4644.8|4
1721657700000|2024-07-22 14:15:00|4651.6|4645.6|4652.6|4646.6|4652.6|4646.6|4651.6|4645.6|1
1721657710000|2024-07-22 14:15:10|4652.2|4646.2|4653.6|4647.6|4653.7|4647.7|4651.6|4645.6|5
1721657720000|2024-07-22 14:15:20|4653.2|4647.2|4653.7|4647.7|4654.1|4648.1|4653.2|4647.2|0
1721657730000|2024-07-22 14:15:30|4653.6|4647.6|4653.6|4647.6|4653.7|4647.7|4653.3|4647.3|0
1721657740000|2024-07-22 14:15:40|4653.1|4647.1|4654.2|4648.2|4654.2|4648.2|4653.1|4647.1|2
1721657750000|2024-07-22 14:15:50|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.2|4647.2|3
1721657760000|2024-07-22 14:16:00|4654.1|4648.1|4654.7|4648.7|4654.7|4648.7|4653.7|4647.7|1
1721657770000|2024-07-22 14:16:10|4655.1|4649.1|4652.4|4646.4|4655.6|4649.6|4651.9|4645.9|10
1721657780000|2024-07-22 14:16:20|4652.5|4646.5|4652|4646|4652.5|4646.5|4652|4646|0
1721657790000|2024-07-22 14:16:30|4652.4|4646.4|4651.7|4645.7|4652.4|4646.4|4651.6|4645.6|36
1721657800000|2024-07-22 14:16:40|4651.6|4645.6|4653.2|4647.2|4653.7|4647.7|4651.6|4645.6|15
1721657810000|2024-07-22 14:16:50|4652.7|4646.7|4651.7|4645.7|4652.7|4646.7|4651.2|4645.2|3
1721657820000|2024-07-22 14:17:00|4651.8|4645.8|4655.2|4649.2|4655.2|4649.2|4651.8|4645.8|3
1721657830000|2024-07-22 14:17:10|||||||||2
1721657840000|2024-07-22 14:17:20|4655.1|4649.1|4654.3|4648.3|4655.1|4649.1|4653.8|4647.8|17
1721657850000|2024-07-22 14:17:30|4654.8|4648.8|4652.8|4646.8|4654.8|4648.8|4652.8|4646.8|1
1721657860000|2024-07-22 14:17:40|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4651.7|4645.7|4
1721657870000|2024-07-22 14:17:50|4650.8|4644.8|4651.8|4645.8|4651.8|4645.8|4650.8|4644.8|3
1721657880000|2024-07-22 14:18:00|4651.3|4645.3|4651.3|4645.3|4651.7|4645.7|4650.3|4644.3|3
1721657890000|2024-07-22 14:18:10|4650.8|4644.8|4648|4642|4651.4|4645.4|4647.9|4641.9|9
1721657900000|2024-07-22 14:18:20|4648.4|4642.4|4648|4642|4649|4643|4647.9|4641.9|17
1721657910000|2024-07-22 14:18:30|4649|4643|4648.1|4642.1|4649.4|4643.4|4648.1|4642.1|6
1721657920000|2024-07-22 14:18:40|||||||||10
1721657930000|2024-07-22 14:18:50|4647.1|4641.1|4647|4641|4647.1|4641.1|4647|4641|2
1721657940000|2024-07-22 14:19:00|4646.2|4640.2|4648|4642|4648|4642|4646.1|4640.1|2
1721657950000|2024-07-22 14:19:10|4648.4|4642.4|4646.9|4640.9|4648.4|4642.4|4646.9|4640.9|6
1721657960000|2024-07-22 14:19:20|4647.8|4641.8|4648.8|4642.8|4648.8|4642.8|4647.4|4641.4|1
1721657970000|2024-07-22 14:19:30|4648.4|4642.4|4648.8|4642.8|4648.8|4642.8|4647.9|4641.9|0
1721657980000|2024-07-22 14:19:40|4647.9|4641.9|4648.9|4642.9|4648.9|4642.9|4647.9|4641.9|0
1721657990000|2024-07-22 14:19:50|4648.4|4642.4|4649.5|4643.5|4649.5|4643.5|4648|4642|3
1721658000000|2024-07-22 14:20:00|4650.9|4644.9|4653|4647|4653.5|4647.5|4650.9|4644.9|3
1721658010000|2024-07-22 14:20:10|4654.8|4648.8|4655.8|4649.8|4656.9|4650.9|4654.3|4648.3|30
1721658020000|2024-07-22 14:20:20|4655.9|4649.9|4656.8|4650.8|4656.8|4650.8|4655.8|4649.8|0
1721658030000|2024-07-22 14:20:30|4657.8|4651.8|4657.2|4651.2|4657.8|4651.8|4657.2|4651.2|8
1721658040000|2024-07-22 14:20:40|4656.8|4650.8|4656.8|4650.8|4657.7|4651.7|4656.8|4650.8|12
1721658050000|2024-07-22 14:20:50|4656.3|4650.3|4656.8|4650.8|4657.2|4651.2|4656.3|4650.3|4
1721658060000|2024-07-22 14:21:00|4657.2|4651.2|4657.2|4651.2|4657.7|4651.7|4657.2|4651.2|4
1721658070000|2024-07-22 14:21:10|4656.8|4650.8|4657.2|4651.2|4657.2|4651.2|4656.8|4650.8|4
1721658080000|2024-07-22 14:21:20|4657.1|4651.1|4657.7|4651.7|4658.7|4652.7|4657.1|4651.1|27
1721658090000|2024-07-22 14:21:30|4657.4|4651.4|4656.7|4650.7|4657.4|4651.4|4656.2|4650.2|2
1721658100000|2024-07-22 14:21:40|4657.7|4651.7|4656.2|4650.2|4657.7|4651.7|4656.2|4650.2|0
1721658110000|2024-07-22 14:21:50|4656.3|4650.3|4657.8|4651.8|4658.2|4652.2|4656.3|4650.3|4
1721658120000|2024-07-22 14:22:00|4658.2|4652.2|4658.2|4652.2|4658.3|4652.3|4658.2|4652.2|0
1721658130000|2024-07-22 14:22:10|4657.2|4651.2|4655.2|4649.2|4657.7|4651.7|4655.2|4649.2|4
1721658150000|2024-07-22 14:22:30|4655.1|4649.1|4654.3|4648.3|4655.2|4649.2|4654.3|4648.3|3
1721658160000|2024-07-22 14:22:40|4654.7|4648.7|4656.3|4650.3|4656.7|4650.7|4654.3|4648.3|0
1721658170000|2024-07-22 14:22:50|4656.7|4650.7|4656.3|4650.3|4656.7|4650.7|4656.3|4650.3|0
1721658180000|2024-07-22 14:23:00|4658.2|4652.2|4658.8|4652.8|4658.8|4652.8|4658.2|4652.2|3
1721658190000|2024-07-22 14:23:10|4659.7|4653.7|4663.5|4657.5|4663.5|4657.5|4659.3|4653.3|69
1721658200000|2024-07-22 14:23:20|4663.4|4657.4|4660.9|4654.9|4663.4|4657.4|4660.9|4654.9|16
1721658210000|2024-07-22 14:23:30|4661|4655|4660.9|4654.9|4661.4|4655.4|4660.9|4654.9|0
1721658220000|2024-07-22 14:23:40|4660.3|4654.3|4659.4|4653.4|4660.4|4654.4|4659.4|4653.4|23
1721658230000|2024-07-22 14:23:50|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|19
1721658240000|2024-07-22 14:24:00|4659.3|4653.3|4658.8|4652.8|4659.3|4653.3|4657.8|4651.8|0
1721658250000|2024-07-22 14:24:10|4657.8|4651.8|4658.8|4652.8|4658.8|4652.8|4657.8|4651.8|3
1721658260000|2024-07-22 14:24:20|4657.8|4651.8|4657.8|4651.8|4658.8|4652.8|4657.3|4651.3|1
1721658270000|2024-07-22 14:24:30|4657.3|4651.3|4658.8|4652.8|4658.8|4652.8|4657.3|4651.3|0
1721658280000|2024-07-22 14:24:40|4658.3|4652.3|4659.8|4653.8|4659.8|4653.8|4658.3|4652.3|1
1721658290000|2024-07-22 14:24:50|4659.3|4653.3|4659.7|4653.7|4659.8|4653.8|4658.7|4652.7|2
1721658300000|2024-07-22 14:25:00|4659.3|4653.3|4658.3|4652.3|4659.8|4653.8|4657.9|4651.9|1
1721658310000|2024-07-22 14:25:10|4658.2|4652.2|4656.8|4650.8|4658.2|4652.2|4656.8|4650.8|2
1721658320000|2024-07-22 14:25:20|4656.7|4650.7|4656.8|4650.8|4656.8|4650.8|4656.7|4650.7|0
1721658330000|2024-07-22 14:25:30|4656.9|4650.9|4655.2|4649.2|4656.9|4650.9|4655.2|4649.2|22
1721658340000|2024-07-22 14:25:40|4655.7|4649.7|4653.7|4647.7|4655.7|4649.7|4653.2|4647.2|19
1721658350000|2024-07-22 14:25:50|4653.2|4647.2|4654.7|4648.7|4654.7|4648.7|4651.8|4645.8|0
1721658360000|2024-07-22 14:26:00|4654.2|4648.2|4655.2|4649.2|4655.2|4649.2|4654.2|4648.2|0
1721658370000|2024-07-22 14:26:10|4654.7|4648.7|4654.2|4648.2|4654.7|4648.7|4653.7|4647.7|0
1721658380000|2024-07-22 14:26:20|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.2|4648.2|0
1721658390000|2024-07-22 14:26:30|4654.1|4648.1|4652.7|4646.7|4654.1|4648.1|4652.7|4646.7|0
1721658400000|2024-07-22 14:26:40|4652.2|4646.2|4652.2|4646.2|4652.7|4646.7|4652.2|4646.2|9
1721658410000|2024-07-22 14:26:50|4651.7|4645.7|4652.2|4646.2|4652.2|4646.2|4651.7|4645.7|0
1721658420000|2024-07-22 14:27:00|4651.7|4645.7|4652.2|4646.2|4652.2|4646.2|4651.7|4645.7|0
1721658440000|2024-07-22 14:27:20|4653.2|4647.2|4651.8|4645.8|4653.2|4647.2|4651.7|4645.7|3
1721658450000|2024-07-22 14:27:30|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|0
1721658470000|2024-07-22 14:27:50|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|2
1721658480000|2024-07-22 14:28:00|4650.2|4644.2|4650.2|4644.2|4650.7|4644.7|4650.2|4644.2|0
1721658490000|2024-07-22 14:28:10|4650.4|4644.4|4652.2|4646.2|4652.2|4646.2|4650.4|4644.4|0
1721658500000|2024-07-22 14:28:20|4652.6|4646.6|4652|4646|4652.6|4646.6|4652|4646|21
1721658510000|2024-07-22 14:28:30|4651.8|4645.8|4650.1|4644.1|4651.8|4645.8|4650.1|4644.1|5
1721658520000|2024-07-22 14:28:40|4649.2|4643.2|4647.1|4641.1|4649.2|4643.2|4646.7|4640.7|3
1721658530000|2024-07-22 14:28:50|4646.7|4640.7|4644.6|4638.6|4646.7|4640.7|4644.6|4638.6|1
1721658540000|2024-07-22 14:29:00|4644.2|4638.2|4644.2|4638.2|4644.6|4638.6|4644.1|4638.1|3
1721658550000|2024-07-22 14:29:10|4644.6|4638.6|4646.7|4640.7|4646.7|4640.7|4644.6|4638.6|2
1721658560000|2024-07-22 14:29:20|4647.1|4641.1|4648.6|4642.6|4648.7|4642.7|4647.1|4641.1|1
1721658570000|2024-07-22 14:29:30|4648.7|4642.7|4647.6|4641.6|4649.7|4643.7|4647.6|4641.6|5
1721658580000|2024-07-22 14:29:40|4647.5|4641.5|4647.6|4641.6|4647.6|4641.6|4646.7|4640.7|0
1721658590000|2024-07-22 14:29:50|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4647.6|4641.6|0
1721658600000|2024-07-22 14:30:00|4648.1|4642.1|4648.6|4642.6|4648.7|4642.7|4647.7|4641.7|0
1721658610000|2024-07-22 14:30:10|4649|4643|4647.7|4641.7|4649|4643|4647.7|4641.7|2
1721658620000|2024-07-22 14:30:20|4648.1|4642.1|4648.7|4642.7|4648.7|4642.7|4647.7|4641.7|0
1721658630000|2024-07-22 14:30:30|4648.6|4642.6|4649.1|4643.1|4649.1|4643.1|4648.6|4642.6|2
1721658640000|2024-07-22 14:30:40|4649.2|4643.2|4649.6|4643.6|4649.6|4643.6|4649.2|4643.2|0
1721658650000|2024-07-22 14:30:50|4649.5|4643.5|4649.1|4643.1|4649.7|4643.7|4649.1|4643.1|2
1721658660000|2024-07-22 14:31:00|4649.6|4643.6|4648.6|4642.6|4649.6|4643.6|4648.6|4642.6|0
1721658670000|2024-07-22 14:31:10|4647.9|4641.9|4646.6|4640.6|4648.5|4642.5|4646.6|4640.6|3
1721658680000|2024-07-22 14:31:20|4646.7|4640.7|4646.1|4640.1|4646.7|4640.7|4646.1|4640.1|1
1721658690000|2024-07-22 14:31:30|4646.2|4640.2|4647.7|4641.7|4647.7|4641.7|4646.2|4640.2|20
1721658700000|2024-07-22 14:31:40|4646.2|4640.2|4646.7|4640.7|4647.2|4641.2|4645.7|4639.7|95
1721658710000|2024-07-22 14:31:50|4647.7|4641.7|4647.3|4641.3|4648.7|4642.7|4647.3|4641.3|93
1721658720000|2024-07-22 14:32:00|4647.2|4641.2|4647.7|4641.7|4647.7|4641.7|4647.2|4641.2|9
1721658730000|2024-07-22 14:32:10|4647.2|4641.2|4647.7|4641.7|4647.7|4641.7|4647.2|4641.2|1
1721658740000|2024-07-22 14:32:20|4646.7|4640.7|4645.2|4639.2|4646.7|4640.7|4644.8|4638.8|2
1721658750000|2024-07-22 14:32:30|4645.1|4639.1|4644.2|4638.2|4645.1|4639.1|4644.2|4638.2|28
1721658760000|2024-07-22 14:32:40|4645.7|4639.7|4645.7|4639.7|4646.7|4640.7|4645.7|4639.7|24
1721658770000|2024-07-22 14:32:50|4646.7|4640.7|4646.7|4640.7|4647.2|4641.2|4646.7|4640.7|28
1721658780000|2024-07-22 14:33:00|4646.6|4640.6|4646.7|4640.7|4646.7|4640.7|4645.7|4639.7|15
1721658790000|2024-07-22 14:33:10|4646.8|4640.8|4646.7|4640.7|4647.7|4641.7|4646.7|4640.7|10
1721658800000|2024-07-22 14:33:20|4647.7|4641.7|4648.2|4642.2|4648.7|4642.7|4647.7|4641.7|0
1721658810000|2024-07-22 14:33:30|4647.8|4641.8|4648.7|4642.7|4648.7|4642.7|4647.7|4641.7|2
1721658820000|2024-07-22 14:33:40|4648.6|4642.6|4647.7|4641.7|4648.6|4642.6|4647.7|4641.7|10
1721658830000|2024-07-22 14:33:50|4647.8|4641.8|4647.7|4641.7|4648.7|4642.7|4647.7|4641.7|2
1721658840000|2024-07-22 14:34:00|4648.7|4642.7|4646.8|4640.8|4648.7|4642.7|4646.8|4640.8|2
1721658850000|2024-07-22 14:34:10|4646.7|4640.7|4645.7|4639.7|4646.7|4640.7|4645.7|4639.7|4
1721658870000|2024-07-22 14:34:30|4645.6|4639.6|4644.2|4638.2|4645.6|4639.6|4644.2|4638.2|4
1721658880000|2024-07-22 14:34:40|4645.2|4639.2|4644.7|4638.7|4645.2|4639.2|4644.7|4638.7|1
1721658890000|2024-07-22 14:34:50|4645.2|4639.2|4647.2|4641.2|4647.2|4641.2|4645.2|4639.2|5
1721658900000|2024-07-22 14:35:00|4647.3|4641.3|4648.2|4642.2|4648.7|4642.7|4647.3|4641.3|1
1721658910000|2024-07-22 14:35:10|4647.7|4641.7|4647.7|4641.7|4648.2|4642.2|4647.7|4641.7|0
1721658920000|2024-07-22 14:35:20|4648.2|4642.2|4648.7|4642.7|4648.7|4642.7|4647.7|4641.7|14
1721658930000|2024-07-22 14:35:30|4648.2|4642.2|4647.7|4641.7|4648.2|4642.2|4647.7|4641.7|4
1721658940000|2024-07-22 14:35:40|4647.3|4641.3|4647.7|4641.7|4647.7|4641.7|4646.7|4640.7|3
1721658950000|2024-07-22 14:35:50|4648.7|4642.7|4647.7|4641.7|4648.7|4642.7|4647.7|4641.7|3
1721658960000|2024-07-22 14:36:00|4647.2|4641.2|4646.7|4640.7|4647.2|4641.2|4646.7|4640.7|3
1721658970000|2024-07-22 14:36:10|4646.6|4640.6|4648.2|4642.2|4648.2|4642.2|4645.7|4639.7|2
1721658980000|2024-07-22 14:36:20|4648.5|4642.5|4649.8|4643.8|4649.8|4643.8|4648.5|4642.5|4
1721658990000|2024-07-22 14:36:30|||||||||2
1721659000000|2024-07-22 14:36:40|4650.3|4644.3|4650.7|4644.7|4650.9|4644.9|4650.3|4644.3|8
1721659010000|2024-07-22 14:36:50|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4
1721659020000|2024-07-22 14:37:00|4650.2|4644.2|4650.3|4644.3|4650.3|4644.3|4649.3|4643.3|7
1721659030000|2024-07-22 14:37:10|||||||||1
1721659050000|2024-07-22 14:37:30|4650.4|4644.4|4648.8|4642.8|4650.8|4644.8|4648.7|4642.7|34
1721659060000|2024-07-22 14:37:40|4648.7|4642.7|4648.1|4642.1|4649.2|4643.2|4648.1|4642.1|0
1721659070000|2024-07-22 14:37:50|4647.3|4641.3|4647.3|4641.3|4647.8|4641.8|4647.3|4641.3|3
1721659080000|2024-07-22 14:38:00|4647.2|4641.2|4647.3|4641.3|4647.3|4641.3|4646.7|4640.7|1
1721659100000|2024-07-22 14:38:20|||||||||2
1721659120000|2024-07-22 14:38:40|4647.8|4641.8|4648.7|4642.7|4648.7|4642.7|4647.7|4641.7|3
1721659130000|2024-07-22 14:38:50|4648.3|4642.3|4648.3|4642.3|4648.7|4642.7|4648.3|4642.3|0
1721659140000|2024-07-22 14:39:00|4648.7|4642.7|4647.3|4641.3|4648.7|4642.7|4647.3|4641.3|7
1721659150000|2024-07-22 14:39:10|4646.3|4640.3|4642.3|4636.3|4646.3|4640.3|4642.2|4636.2|66
1721659160000|2024-07-22 14:39:20|4641.9|4635.9|4641.3|4635.3|4642.8|4636.8|4641.2|4635.2|3
1721659170000|2024-07-22 14:39:30|4640.3|4634.3|4638.9|4632.9|4640.3|4634.3|4638.9|4632.9|8
1721659180000|2024-07-22 14:39:40|4639.3|4633.3|4641.7|4635.7|4641.8|4635.8|4639.3|4633.3|2
1721659190000|2024-07-22 14:39:50|4641.3|4635.3|4639.8|4633.8|4641.7|4635.7|4639.8|4633.8|3
1721659200000|2024-07-22 14:40:00|4640.2|4634.2|4643.2|4637.2|4643.2|4637.2|4639.8|4633.8|0
1721659210000|2024-07-22 14:40:10|||||||||1
1721659220000|2024-07-22 14:40:20|4643.3|4637.3|4644.1|4638.1|4644.2|4638.2|4643.3|4637.3|0
1721659230000|2024-07-22 14:40:30|4644.2|4638.2|4644.6|4638.6|4646.1|4640.1|4644.2|4638.2|6
1721659240000|2024-07-22 14:40:40|4644.2|4638.2|4643.2|4637.2|4644.7|4638.7|4642.7|4636.7|2
1721659250000|2024-07-22 14:40:50|4643.1|4637.1|4642.7|4636.7|4643.2|4637.2|4642.7|4636.7|1
1721659260000|2024-07-22 14:41:00|4642.6|4636.6|4641.8|4635.8|4642.6|4636.6|4641.7|4635.7|3
1721659270000|2024-07-22 14:41:10|4641.9|4635.9|4645.3|4639.3|4645.3|4639.3|4641.9|4635.9|20
1721659280000|2024-07-22 14:41:20|4645.2|4639.2|4645.3|4639.3|4645.3|4639.3|4644.8|4638.8|6
1721659290000|2024-07-22 14:41:30|4645.2|4639.2|4644.3|4638.3|4645.3|4639.3|4644.3|4638.3|4
1721659310000|2024-07-22 14:41:50|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|11
1721659320000|2024-07-22 14:42:00|4646.7|4640.7|4646.6|4640.6|4646.7|4640.7|4646.6|4640.6|0
1721659330000|2024-07-22 14:42:10|4646.7|4640.7|4647.8|4641.8|4647.8|4641.8|4646.7|4640.7|6
1721659350000|2024-07-22 14:42:30|4647.7|4641.7|4645.7|4639.7|4647.7|4641.7|4645.7|4639.7|35
1721659360000|2024-07-22 14:42:40|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1721659380000|2024-07-22 14:43:00|4644.9|4638.9|4644.3|4638.3|4645.3|4639.3|4644.3|4638.3|9
1721659390000|2024-07-22 14:43:10|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|18
1721659400000|2024-07-22 14:43:20|4643.5|4637.5|4643.3|4637.3|4644.3|4638.3|4643.3|4637.3|10
1721659410000|2024-07-22 14:43:30|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|3
1721659420000|2024-07-22 14:43:40|4643.3|4637.3|4644.3|4638.3|4644.3|4638.3|4643.3|4637.3|8
1721659440000|2024-07-22 14:44:00|4643.3|4637.3|4642.1|4636.1|4643.3|4637.3|4642.1|4636.1|9
1721659450000|2024-07-22 14:44:10|4641.7|4635.7|4639.3|4633.3|4641.7|4635.7|4639.3|4633.3|3
1721659460000|2024-07-22 14:44:20|4638.2|4632.2|4639.3|4633.3|4639.3|4633.3|4638.2|4632.2|2
1721659470000|2024-07-22 14:44:30|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.2|4634.2|1
1721659480000|2024-07-22 14:44:40|4640.2|4634.2|4639.3|4633.3|4640.2|4634.2|4639.2|4633.2|0
1721659490000|2024-07-22 14:44:50|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|6
1721659500000|2024-07-22 14:45:00|4638.7|4632.7|4639.7|4633.7|4639.7|4633.7|4638.7|4632.7|4
1721659510000|2024-07-22 14:45:10|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.7|4633.7|5
1721659520000|2024-07-22 14:45:20|4640.7|4634.7|4641.3|4635.3|4641.7|4635.7|4640.6|4634.6|3
1721659530000|2024-07-22 14:45:30|4641.7|4635.7|4641.2|4635.2|4641.7|4635.7|4641.2|4635.2|4
1721659540000|2024-07-22 14:45:40|4641.3|4635.3|4642.2|4636.2|4642.6|4636.6|4640.3|4634.3|3
1721659550000|2024-07-22 14:45:50|4642.3|4636.3|4642.2|4636.2|4642.3|4636.3|4642.2|4636.2|1
1721659560000|2024-07-22 14:46:00|4642.3|4636.3|4645.1|4639.1|4645.1|4639.1|4642.3|4636.3|3
1721659570000|2024-07-22 14:46:10|4644.3|4638.3|4641.7|4635.7|4644.3|4638.3|4641.7|4635.7|11
1721659580000|2024-07-22 14:46:20|4641.3|4635.3|4640.2|4634.2|4642.1|4636.1|4639.7|4633.7|5
1721659590000|2024-07-22 14:46:30|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4639.7|4633.7|1
1721659610000|2024-07-22 14:46:50|4639.8|4633.8|4640.3|4634.3|4640.3|4634.3|4639.8|4633.8|4
1721659620000|2024-07-22 14:47:00|4640.2|4634.2|4640.3|4634.3|4640.3|4634.3|4640.2|4634.2|13
1721659630000|2024-07-22 14:47:10|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|8
1721659640000|2024-07-22 14:47:20|4639.7|4633.7|4639.9|4633.9|4640.3|4634.3|4639.7|4633.7|0
1721659650000|2024-07-22 14:47:30|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|0
1721659660000|2024-07-22 14:47:40|4640.2|4634.2|4640.3|4634.3|4640.3|4634.3|4640.2|4634.2|1
1721659670000|2024-07-22 14:47:50|4639.7|4633.7|4638.7|4632.7|4639.7|4633.7|4638.7|4632.7|2
1721659680000|2024-07-22 14:48:00|4638.6|4632.6|4639.6|4633.6|4639.7|4633.7|4638.6|4632.6|4
1721659690000|2024-07-22 14:48:10|4638.7|4632.7|4640.3|4634.3|4640.3|4634.3|4638.7|4632.7|51
1721659700000|2024-07-22 14:48:20|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|11
1721659710000|2024-07-22 14:48:30|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|1
1721659720000|2024-07-22 14:48:40|4639.2|4633.2|4638.8|4632.8|4639.2|4633.2|4638.8|4632.8|0
1721659730000|2024-07-22 14:48:50|4638.7|4632.7|4639.2|4633.2|4639.2|4633.2|4638.7|4632.7|0
1721659740000|2024-07-22 14:49:00|4640|4634|4639|4633|4640.3|4634.3|4639|4633|169
1721659750000|2024-07-22 14:49:10|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|11
1721659760000|2024-07-22 14:49:20|4638.5|4632.5|4640|4634|4640|4634|4638.5|4632.5|37
1721659770000|2024-07-22 14:49:30|||||||||4
1721659780000|2024-07-22 14:49:40|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4640.1|4634.1|2
1721659790000|2024-07-22 14:49:50|4640.5|4634.5|4640.6|4634.6|4640.6|4634.6|4640.5|4634.5|0
1721659800000|2024-07-22 14:50:00|4640.1|4634.1|4641|4635|4642.5|4636.5|4640|4634|22
1721659810000|2024-07-22 14:50:10|4640.9|4634.9|4641|4635|4641|4635|4640.9|4634.9|3
1721659820000|2024-07-22 14:50:20|4640|4634|4641.5|4635.5|4641.5|4635.5|4640|4634|2
1721659830000|2024-07-22 14:50:30|4641.7|4635.7|4643|4637|4643|4637|4641.7|4635.7|2
1721659840000|2024-07-22 14:50:40|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|1
1721659850000|2024-07-22 14:50:50|4643|4637|4643.1|4637.1|4643.1|4637.1|4643|4637|0
1721659860000|2024-07-22 14:51:00|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1721659870000|2024-07-22 14:51:10|4643.4|4637.4|4642.5|4636.5|4643.5|4637.5|4642.5|4636.5|3
1721659880000|2024-07-22 14:51:20|4642.6|4636.6|4641.5|4635.5|4642.6|4636.6|4641.5|4635.5|1
1721659890000|2024-07-22 14:51:30|4640.5|4634.5|4642|4636|4642|4636|4640.5|4634.5|5
1721659900000|2024-07-22 14:51:40|4641.5|4635.5|4639.9|4633.9|4641.5|4635.5|4639.9|4633.9|6
1721659910000|2024-07-22 14:51:50|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|1
1721659920000|2024-07-22 14:52:00|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4638.4|4632.4|2
1721659930000|2024-07-22 14:52:10|4638.4|4632.4|4638.9|4632.9|4639.9|4633.9|4638.4|4632.4|8
1721659940000|2024-07-22 14:52:20|4639|4633|4638.9|4632.9|4639.4|4633.4|4638.4|4632.4|1
1721659950000|2024-07-22 14:52:30|4642.4|4636.4|4642.5|4636.5|4642.5|4636.5|4642.4|4636.4|26
1721659960000|2024-07-22 14:52:40|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4
1721659970000|2024-07-22 14:52:50|4642.4|4636.4|4640.9|4634.9|4642.4|4636.4|4639.4|4633.4|73
1721659980000|2024-07-22 14:53:00|4641|4635|4639.1|4633.1|4641|4635|4639|4633|5
1721659990000|2024-07-22 14:53:10|4639|4633|4639.1|4633.1|4639.1|4633.1|4639|4633|0
1721660000000|2024-07-22 14:53:20|4638.9|4632.9|4639.9|4633.9|4639.9|4633.9|4638.4|4632.4|19
1721660020000|2024-07-22 14:53:40|4640|4634|4640.9|4634.9|4640.9|4634.9|4640|4634|1
1721660030000|2024-07-22 14:53:50|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.5|4633.5|0
1721660040000|2024-07-22 14:54:00|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4638.9|4632.9|2
1721660050000|2024-07-22 14:54:10|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|1
1721660060000|2024-07-22 14:54:20|4640.4|4634.4|4640|4634|4640.9|4634.9|4640|4634|0
1721660070000|2024-07-22 14:54:30|4639.9|4633.9|4639.9|4633.9|4640.5|4634.5|4639.9|4633.9|1
1721660080000|2024-07-22 14:54:40|4640.1|4634.1|4640|4634|4640.1|4634.1|4640|4634|0
1721660090000|2024-07-22 14:54:50|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4640.1|4634.1|1
1721660100000|2024-07-22 14:55:00|4641.4|4635.4|4639.9|4633.9|4642|4636|4639.9|4633.9|13
1721660110000|2024-07-22 14:55:10|4639.4|4633.4|4640.4|4634.4|4640.4|4634.4|4639.4|4633.4|9
1721660120000|2024-07-22 14:55:20|4640.6|4634.6|4641.4|4635.4|4641.9|4635.9|4640.6|4634.6|4
1721660130000|2024-07-22 14:55:30|4641.5|4635.5|4640.9|4634.9|4641.9|4635.9|4640.4|4634.4|5
1721660150000|2024-07-22 14:55:50|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|0
1721660160000|2024-07-22 14:56:00|4639.5|4633.5|4640.5|4634.5|4640.5|4634.5|4639.5|4633.5|1
1721660170000|2024-07-22 14:56:10|4640.4|4634.4|4639.5|4633.5|4640.4|4634.4|4639.5|4633.5|1
1721660180000|2024-07-22 14:56:20|4639.9|4633.9|4639.5|4633.5|4640.4|4634.4|4639.5|4633.5|0
1721660190000|2024-07-22 14:56:30|4639.4|4633.4|4638.5|4632.5|4639.4|4633.4|4638.5|4632.5|0
1721660200000|2024-07-22 14:56:40|4642.4|4636.4|4641.9|4635.9|4642.4|4636.4|4641.5|4635.5|28
1721660210000|2024-07-22 14:56:50|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|3
1721660220000|2024-07-22 14:57:00|4641.5|4635.5|4641.9|4635.9|4642|4636|4641.5|4635.5|4
1721660230000|2024-07-22 14:57:10|4641.5|4635.5|4640.5|4634.5|4641.5|4635.5|4640.4|4634.4|1
1721660240000|2024-07-22 14:57:20|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4639.5|4633.5|1
1721660250000|2024-07-22 14:57:30|4639.9|4633.9|4640.5|4634.5|4640.5|4634.5|4639.9|4633.9|3
1721660270000|2024-07-22 14:57:50|4641.4|4635.4|4641.5|4635.5|4641.5|4635.5|4641.4|4635.4|0
1721660280000|2024-07-22 14:58:00|4641.6|4635.6|4641.5|4635.5|4641.9|4635.9|4641.4|4635.4|11
1721660290000|2024-07-22 14:58:10|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|5
1721660300000|2024-07-22 14:58:20|4641.9|4635.9|4641.4|4635.4|4641.9|4635.9|4641.4|4635.4|1
1721660310000|2024-07-22 14:58:30|4641.9|4635.9|4642.4|4636.4|4642.4|4636.4|4641.9|4635.9|1
1721660330000|2024-07-22 14:58:50|4641|4635|4642.9|4636.9|4643|4637|4640.9|4634.9|2
1721660340000|2024-07-22 14:59:00|4643|4637|4643.5|4637.5|4643.5|4637.5|4642.9|4636.9|3
1721660350000|2024-07-22 14:59:10|4643|4637|4642.5|4636.5|4643.4|4637.4|4642.5|4636.5|3
1721660360000|2024-07-22 14:59:20|4642.9|4636.9|4641.9|4635.9|4642.9|4636.9|4641.9|4635.9|2
1721660380000|2024-07-22 14:59:40|4641.5|4635.5|4640|4634|4641.5|4635.5|4640|4634|0
1721660390000|2024-07-22 14:59:50|4640.4|4634.4|4640.5|4634.5|4640.5|4634.5|4640.4|4634.4|2
1721660400000|2024-07-22 15:00:00|4641.9|4635.9|4641.5|4635.5|4641.9|4635.9|4640.9|4634.9|1
1721660410000|2024-07-22 15:00:10|4639.9|4633.9|4640|4634|4640|4634|4639|4633|3
1721660420000|2024-07-22 15:00:20|4639.9|4633.9|4639.9|4633.9|4640|4634|4639.9|4633.9|1
1721660430000|2024-07-22 15:00:30|4640|4634|4640.6|4634.6|4640.6|4634.6|4639.9|4633.9|0
1721660440000|2024-07-22 15:00:40|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.5|4635.5|0
1721660450000|2024-07-22 15:00:50|4642|4636|4641.5|4635.5|4642|4636|4641.5|4635.5|0
1721660460000|2024-07-22 15:01:00|4641.4|4635.4|4640|4634|4641.4|4635.4|4638.9|4632.9|23
1721660470000|2024-07-22 15:01:10|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4639.9|4633.9|0
1721660490000|2024-07-22 15:01:30|4640.7|4634.7|4641.5|4635.5|4641.9|4635.9|4640.7|4634.7|3
1721660500000|2024-07-22 15:01:40|4641.4|4635.4|4640.5|4634.5|4641.4|4635.4|4640.5|4634.5|1
1721660510000|2024-07-22 15:01:50|4640.6|4634.6|4640.5|4634.5|4640.6|4634.6|4640.5|4634.5|0
1721660520000|2024-07-22 15:02:00|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|0
1721660530000|2024-07-22 15:02:10|4640.5|4634.5|4640.6|4634.6|4640.6|4634.6|4640.1|4634.1|3
1721660550000|2024-07-22 15:02:30|4642|4636|4641.5|4635.5|4642.1|4636.1|4641.5|4635.5|13
1721660560000|2024-07-22 15:02:40|4640.9|4634.9|4639.4|4633.4|4641.5|4635.5|4639.4|4633.4|13
1721660570000|2024-07-22 15:02:50|4640.3|4634.3|4641.4|4635.4|4641.4|4635.4|4640.3|4634.3|2
1721660580000|2024-07-22 15:03:00|4641.3|4635.3|4641.4|4635.4|4641.4|4635.4|4641.3|4635.3|4
1721660590000|2024-07-22 15:03:10|4642.9|4636.9|4642.4|4636.4|4642.9|4636.9|4642.4|4636.4|2
1721660600000|2024-07-22 15:03:20|4642|4636|4641.5|4635.5|4642|4636|4641.4|4635.4|11
1721660610000|2024-07-22 15:03:30|4644|4638|4644|4638|4644|4638|4643.9|4637.9|10
1721660620000|2024-07-22 15:03:40|4645.4|4639.4|4645.6|4639.6|4645.6|4639.6|4645.4|4639.4|4
1721660640000|2024-07-22 15:04:00|4645.5|4639.5|4644.6|4638.6|4645.5|4639.5|4644.5|4638.5|10
1721660650000|2024-07-22 15:04:10|4644.5|4638.5|4644.5|4638.5|4644.6|4638.6|4644.4|4638.4|2
1721660670000|2024-07-22 15:04:30|4644.9|4638.9|4644.5|4638.5|4645.4|4639.4|4644.5|4638.5|1
1721660680000|2024-07-22 15:04:40|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|1
1721660690000|2024-07-22 15:04:50|4644|4638|4643.5|4637.5|4644|4638|4643.5|4637.5|3
1721660700000|2024-07-22 15:05:00|4643.6|4637.6|4644.4|4638.4|4644.4|4638.4|4643.6|4637.6|1
1721660710000|2024-07-22 15:05:10|4645.4|4639.4|4645.3|4639.3|4645.5|4639.5|4645.3|4639.3|6
1721660720000|2024-07-22 15:05:20|4644.3|4638.3|4642.4|4636.4|4644.4|4638.4|4642.3|4636.3|8
1721660730000|2024-07-22 15:05:30|4641.4|4635.4|4641.5|4635.5|4641.5|4635.5|4641.3|4635.3|1
1721660740000|2024-07-22 15:05:40|4641.4|4635.4|4642.5|4636.5|4642.5|4636.5|4641.4|4635.4|13
1721660760000|2024-07-22 15:06:00|4642.4|4636.4|4643.9|4637.9|4644.4|4638.4|4642.4|4636.4|3
1721660770000|2024-07-22 15:06:10|4643.8|4637.8|4642.8|4636.8|4643.8|4637.8|4642.8|4636.8|4
1721660780000|2024-07-22 15:06:20|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|3
1721660790000|2024-07-22 15:06:30|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|1
1721660800000|2024-07-22 15:06:40|4643.4|4637.4|4644.4|4638.4|4644.4|4638.4|4643.4|4637.4|1
1721660810000|2024-07-22 15:06:50|4643.8|4637.8|4643.3|4637.3|4643.8|4637.8|4643.3|4637.3|4
1721660820000|2024-07-22 15:07:00|4643.4|4637.4|4644.4|4638.4|4644.4|4638.4|4643.4|4637.4|0
1721660830000|2024-07-22 15:07:10|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.3|4639.3|3
1721660850000|2024-07-22 15:07:30|4646.4|4640.4|4645.4|4639.4|4646.4|4640.4|4645.4|4639.4|13
1721660860000|2024-07-22 15:07:40|4645.8|4639.8|4645.4|4639.4|4646.4|4640.4|4645.4|4639.4|10
1721660870000|2024-07-22 15:07:50|4645.3|4639.3|4644.3|4638.3|4645.4|4639.4|4644.3|4638.3|22
1721660880000|2024-07-22 15:08:00|4643.8|4637.8|4642.8|4636.8|4643.8|4637.8|4642.8|4636.8|1
1721660890000|2024-07-22 15:08:10|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4642.8|4636.8|0
1721660900000|2024-07-22 15:08:20|||||||||2
1721660920000|2024-07-22 15:08:40|4643.4|4637.4|4644.3|4638.3|4644.3|4638.3|4643.4|4637.4|0
1721660930000|2024-07-22 15:08:50|4643.2|4637.2|4640.6|4634.6|4643.2|4637.2|4640.6|4634.6|151
1721660940000|2024-07-22 15:09:00|4639.2|4633.2|4638.1|4632.1|4639.6|4633.6|4638.1|4632.1|42
1721660950000|2024-07-22 15:09:10|4637.6|4631.6|4637.8|4631.8|4637.8|4631.8|4637.1|4631.1|3
1721660960000|2024-07-22 15:09:20|4637.7|4631.7|4637.8|4631.8|4638.2|4632.2|4637.7|4631.7|0
1721660970000|2024-07-22 15:09:30|4637.7|4631.7|4637.8|4631.8|4637.8|4631.8|4637.2|4631.2|0
1721660980000|2024-07-22 15:09:40|4638.6|4632.6|4637.8|4631.8|4638.7|4632.7|4637.7|4631.7|0
1721660990000|2024-07-22 15:09:50|4638.2|4632.2|4639.8|4633.8|4639.8|4633.8|4638.2|4632.2|1
1721661000000|2024-07-22 15:10:00|4639.7|4633.7|4639.2|4633.2|4639.8|4633.8|4639.2|4633.2|5
1721661010000|2024-07-22 15:10:10|4638.6|4632.6|4638.6|4632.6|4638.7|4632.7|4637.7|4631.7|0
1721661020000|2024-07-22 15:10:20|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4637.7|4631.7|1
1721661030000|2024-07-22 15:10:30|4638.8|4632.8|4638.7|4632.7|4638.8|4632.8|4638.7|4632.7|3
1721661040000|2024-07-22 15:10:40|4638.2|4632.2|4638.1|4632.1|4638.2|4632.2|4638.1|4632.1|3
1721661050000|2024-07-22 15:10:50|4638.3|4632.3|4639.2|4633.2|4639.2|4633.2|4638.3|4632.3|1
1721661060000|2024-07-22 15:11:00|4639.3|4633.3|4639.2|4633.2|4639.3|4633.3|4639.2|4633.2|2
1721661070000|2024-07-22 15:11:10|4639.1|4633.1|4639.2|4633.2|4639.2|4633.2|4639.1|4633.1|0
1721661080000|2024-07-22 15:11:20|4639.3|4633.3|4641.8|4635.8|4641.8|4635.8|4639.2|4633.2|25
1721661090000|2024-07-22 15:11:30|4641.7|4635.7|4641.2|4635.2|4641.8|4635.8|4640.8|4634.8|1
1721661100000|2024-07-22 15:11:40|4640.8|4634.8|4640.2|4634.2|4640.8|4634.8|4640.2|4634.2|0
1721661110000|2024-07-22 15:11:50|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|0
1721661120000|2024-07-22 15:12:00|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|0
1721661140000|2024-07-22 15:12:20|4640.2|4634.2|4639.2|4633.2|4640.2|4634.2|4639.2|4633.2|3
1721661150000|2024-07-22 15:12:30|4639.3|4633.3|4639.7|4633.7|4639.7|4633.7|4639.2|4633.2|0
1721661160000|2024-07-22 15:12:40|4640.8|4634.8|4640.8|4634.8|4641.6|4635.6|4640.7|4634.7|3
1721661170000|2024-07-22 15:12:50|4640.7|4634.7|4640.2|4634.2|4640.8|4634.8|4640.2|4634.2|0
1721661180000|2024-07-22 15:13:00|4640.3|4634.3|4640.2|4634.2|4640.3|4634.3|4640.2|4634.2|0
1721661190000|2024-07-22 15:13:10|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|0
1721661200000|2024-07-22 15:13:20|4640.1|4634.1|4639.2|4633.2|4640.1|4634.1|4639.2|4633.2|2
1721661210000|2024-07-22 15:13:30|4639.1|4633.1|4638.2|4632.2|4639.3|4633.3|4637.8|4631.8|8
1721661220000|2024-07-22 15:13:40|4638.4|4632.4|4639.2|4633.2|4639.2|4633.2|4638.4|4632.4|3
1721661240000|2024-07-22 15:14:00|4639.3|4633.3|4639.7|4633.7|4639.7|4633.7|4639.3|4633.3|1
1721661250000|2024-07-22 15:14:10|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.1|4633.1|1
1721661260000|2024-07-22 15:14:20|4639.1|4633.1|4639.2|4633.2|4639.2|4633.2|4639.1|4633.1|0
1721661270000|2024-07-22 15:14:30|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1721661280000|2024-07-22 15:14:40|4638.7|4632.7|4637.2|4631.2|4638.7|4632.7|4637.2|4631.2|1
1721661290000|2024-07-22 15:14:50|4638.2|4632.2|4637.1|4631.1|4638.2|4632.2|4636.6|4630.6|5
1721661300000|2024-07-22 15:15:00|||||||||9
1721661310000|2024-07-22 15:15:10|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|1
1721661320000|2024-07-22 15:15:20|4637.1|4631.1|4636.2|4630.2|4637.1|4631.1|4635.2|4629.2|5
1721661330000|2024-07-22 15:15:30|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|10
1721661340000|2024-07-22 15:15:40|4636.2|4630.2|4637.1|4631.1|4637.1|4631.1|4636.2|4630.2|11
1721661350000|2024-07-22 15:15:50|4637|4631|4635|4629|4637|4631|4634.5|4628.5|31
1721661360000|2024-07-22 15:16:00|4634.6|4628.6|4636.6|4630.6|4636.6|4630.6|4634.6|4628.6|1
1721661370000|2024-07-22 15:16:10|4636.5|4630.5|4636.6|4630.6|4636.6|4630.6|4636.1|4630.1|2
1721661380000|2024-07-22 15:16:20|4636.7|4630.7|4637.2|4631.2|4637.6|4631.6|4636.6|4630.6|11
1721661390000|2024-07-22 15:16:30|4637.6|4631.6|4638.6|4632.6|4638.6|4632.6|4636.6|4630.6|21
1721661400000|2024-07-22 15:16:40|4638.2|4632.2|4637.6|4631.6|4638.6|4632.6|4637.6|4631.6|2
1721661410000|2024-07-22 15:16:50|4639.2|4633.2|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|13
1721661420000|2024-07-22 15:17:00|4639.7|4633.7|4640.2|4634.2|4640.2|4634.2|4639.7|4633.7|6
1721661430000|2024-07-22 15:17:10|4640.1|4634.1|4639.1|4633.1|4640.1|4634.1|4639.1|4633.1|4
1721661440000|2024-07-22 15:17:20|4639.2|4633.2|4639.6|4633.6|4640.1|4634.1|4639.1|4633.1|0
1721661460000|2024-07-22 15:17:40|4638.7|4632.7|4639.2|4633.2|4639.2|4633.2|4638.7|4632.7|0
1721661470000|2024-07-22 15:17:50|4638.7|4632.7|4639.1|4633.1|4639.1|4633.1|4638.7|4632.7|0
1721661480000|2024-07-22 15:18:00|4640|4634|4639|4633|4640|4634|4639|4633|11
1721661490000|2024-07-22 15:18:10|4638.9|4632.9|4638.2|4632.2|4638.9|4632.9|4637.1|4631.1|12
1721661500000|2024-07-22 15:18:20|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1721661510000|2024-07-22 15:18:30|4639.2|4633.2|4642.6|4636.6|4644.7|4638.7|4638.6|4632.6|5
1721661530000|2024-07-22 15:18:50|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|112
1721661540000|2024-07-22 15:19:00|4641.2|4635.2|4640.6|4634.6|4641.2|4635.2|4640.6|4634.6|1
1721661550000|2024-07-22 15:19:10|||||||||3
1721661560000|2024-07-22 15:19:20|4640.7|4634.7|4642.2|4636.2|4642.2|4636.2|4640.7|4634.7|0
1721661570000|2024-07-22 15:19:30|4642.1|4636.1|4639.6|4633.6|4642.1|4636.1|4639.6|4633.6|1
1721661580000|2024-07-22 15:19:40|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1721661590000|2024-07-22 15:19:50|4638.6|4632.6|4637.1|4631.1|4638.7|4632.7|4637.1|4631.1|72
1721661600000|2024-07-22 15:20:00|4634.5|4628.5|4637|4631|4637.4|4631.4|4634.5|4628.5|31
1721661620000|2024-07-22 15:20:20|||||||||7
1721661630000|2024-07-22 15:20:30|4636.6|4630.6|4636.1|4630.1|4637|4631|4636.1|4630.1|0
1721661640000|2024-07-22 15:20:40|4636.5|4630.5|4635.6|4629.6|4636.5|4630.5|4635.5|4629.5|5
1721661650000|2024-07-22 15:20:50|4635.7|4629.7|4636.6|4630.6|4636.6|4630.6|4635.7|4629.7|0
1721661660000|2024-07-22 15:21:00|4636.9|4630.9|4637.6|4631.6|4637.6|4631.6|4636.5|4630.5|0
1721661670000|2024-07-22 15:21:10|4638|4632|4638.6|4632.6|4639.1|4633.1|4638|4632|21
1721661680000|2024-07-22 15:21:20|4639|4633|4639.1|4633.1|4639.6|4633.6|4639|4633|1
1721661690000|2024-07-22 15:21:30|4639.5|4633.5|4640.1|4634.1|4640.1|4634.1|4639.5|4633.5|0
1721661700000|2024-07-22 15:21:40|4640.6|4634.6|4641.1|4635.1|4641.1|4635.1|4640.6|4634.6|0
1721661710000|2024-07-22 15:21:50|4641.2|4635.2|4641.6|4635.6|4641.6|4635.6|4641.2|4635.2|0
1721661720000|2024-07-22 15:22:00|4641.5|4635.5|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|11
1721661730000|2024-07-22 15:22:10|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|2
1721661740000|2024-07-22 15:22:20|4639.5|4633.5|4638|4632|4639.5|4633.5|4637.9|4631.9|1
1721661760000|2024-07-22 15:22:40|4637.6|4631.6|4639.1|4633.1|4639.1|4633.1|4637.6|4631.6|1
1721661780000|2024-07-22 15:23:00|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|2
1721661790000|2024-07-22 15:23:10|4639|4633|4639|4633|4639.1|4633.1|4638.6|4632.6|1
1721661800000|2024-07-22 15:23:20|4639.1|4633.1|4638.4|4632.4|4639.9|4633.9|4638.4|4632.4|1
1721661810000|2024-07-22 15:23:30|4637.6|4631.6|4636.5|4630.5|4637.6|4631.6|4636.5|4630.5|1
1721661820000|2024-07-22 15:23:40|4637|4631|4638|4632|4638.5|4632.5|4636.6|4630.6|47
1721661830000|2024-07-22 15:23:50|4636.4|4630.4|4634.4|4628.4|4636.5|4630.5|4634.4|4628.4|18
1721661840000|2024-07-22 15:24:00|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1721661850000|2024-07-22 15:24:10|4634|4628|4634|4628|4634|4628|4634|4628|0
1721661860000|2024-07-22 15:24:20|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1721661870000|2024-07-22 15:24:30|4633|4627|4634|4628|4634.1|4628.1|4633|4627|3
1721661880000|2024-07-22 15:24:40|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|0
1721661890000|2024-07-22 15:24:50|4633.4|4627.4|4635|4629|4635|4629|4633|4627|4
1721661900000|2024-07-22 15:25:00|4635.1|4629.1|4635.9|4629.9|4636|4630|4635|4629|0
1721661910000|2024-07-22 15:25:10|4636|4630|4636.1|4630.1|4636.4|4630.4|4635.9|4629.9|0
1721661920000|2024-07-22 15:25:20|4636|4630|4636.1|4630.1|4636.1|4630.1|4636|4630|0
1721661940000|2024-07-22 15:25:40|4636.6|4630.6|4636.5|4630.5|4636.6|4630.6|4636.5|4630.5|0
1721661950000|2024-07-22 15:25:50|4636|4630|4636.5|4630.5|4636.5|4630.5|4636|4630|0
1721661960000|2024-07-22 15:26:00|4636.4|4630.4|4636|4630|4636.4|4630.4|4635.9|4629.9|0
1721661970000|2024-07-22 15:26:10|4636.1|4630.1|4636.1|4630.1|4636.5|4630.5|4636.1|4630.1|0
1721661980000|2024-07-22 15:26:20|4636.5|4630.5|4635|4629|4636.5|4630.5|4635|4629|3
1721661990000|2024-07-22 15:26:30|4635.1|4629.1|4635.6|4629.6|4636.5|4630.5|4635.1|4629.1|68
1721662000000|2024-07-22 15:26:40|4635.5|4629.5|4636.1|4630.1|4636.1|4630.1|4635.5|4629.5|22
1721662010000|2024-07-22 15:26:50|4636|4630|4634.1|4628.1|4636|4630|4634.1|4628.1|55
1721662020000|2024-07-22 15:27:00|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|3
1721662030000|2024-07-22 15:27:10|4636.1|4630.1|4636.6|4630.6|4636.6|4630.6|4636.1|4630.1|22
1721662040000|2024-07-22 15:27:20|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1721662050000|2024-07-22 15:27:30|4637.5|4631.5|4640.1|4634.1|4640.1|4634.1|4637.5|4631.5|20
1721662060000|2024-07-22 15:27:40|4640|4634|4638.6|4632.6|4640|4634|4637.6|4631.6|9
1721662070000|2024-07-22 15:27:50|4635.4|4629.4|4634.5|4628.5|4635.5|4629.5|4634.5|4628.5|39
1721662080000|2024-07-22 15:28:00|4634.6|4628.6|4636.5|4630.5|4636.5|4630.5|4634.5|4628.5|54
1721662090000|2024-07-22 15:28:10|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|1
1721662100000|2024-07-22 15:28:20|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.4|4629.4|0
1721662110000|2024-07-22 15:28:30|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.5|4629.5|0
1721662120000|2024-07-22 15:28:40|4635.5|4629.5|4635.5|4629.5|4636|4630|4635.5|4629.5|0
1721662130000|2024-07-22 15:28:50|4635.6|4629.6|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|1
1721662140000|2024-07-22 15:29:00|4636.5|4630.5|4636.1|4630.1|4636.5|4630.5|4636.1|4630.1|4
1721662150000|2024-07-22 15:29:10|||||||||4
1721662160000|2024-07-22 15:29:20|4635.5|4629.5|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|6
1721662170000|2024-07-22 15:29:30|4635|4629|4634.6|4628.6|4635.5|4629.5|4634.6|4628.6|0
1721662180000|2024-07-22 15:29:40|4634.5|4628.5|4634.1|4628.1|4634.5|4628.5|4634.1|4628.1|7
1721662190000|2024-07-22 15:29:50|||||||||28
1721662200000|2024-07-22 15:30:00|||||||||1
1721662210000|2024-07-22 15:30:10|||||||||1
1721662220000|2024-07-22 15:30:20|||||||||10
1721662230000|2024-07-22 15:30:30|||||||||4
1721662240000|2024-07-22 15:30:40|||||||||2
1721662250000|2024-07-22 15:30:50|4634.6|4628.6|4634.5|4628.5|4635|4629|4634.1|4628.1|43
1721662260000|2024-07-22 15:31:00|4634.6|4628.6|4634.9|4628.9|4635|4629|4634.5|4628.5|5
1721662270000|2024-07-22 15:31:10|4634.5|4628.5|4634.9|4628.9|4635.4|4629.4|4634.5|4628.5|10
1721662280000|2024-07-22 15:31:20|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.1|4628.1|0
1721662290000|2024-07-22 15:31:30|4634.9|4628.9|4634.9|4628.9|4635.4|4629.4|4634.5|4628.5|13
1721662300000|2024-07-22 15:31:40|4635.1|4629.1|4634.9|4628.9|4635.4|4629.4|4634.9|4628.9|7
1721662310000|2024-07-22 15:31:50|4635.9|4629.9|4634.9|4628.9|4635.9|4629.9|4634.9|4628.9|17
1721662330000|2024-07-22 15:32:10|4635|4629|4636.4|4630.4|4636.4|4630.4|4635|4629|12
1721662340000|2024-07-22 15:32:20|4636.5|4630.5|4639.5|4633.5|4639.5|4633.5|4636.5|4630.5|17
1721662350000|2024-07-22 15:32:30|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4639.5|4633.5|9
1721662370000|2024-07-22 15:32:50|4640.5|4634.5|4640.4|4634.4|4640.6|4634.6|4639.6|4633.6|5
1721662380000|2024-07-22 15:33:00|4640|4634|4637.2|4631.2|4640|4634|4636.4|4630.4|181
1721662390000|2024-07-22 15:33:10|4637.4|4631.4|4636.4|4630.4|4637.4|4631.4|4636.4|4630.4|0
1721662400000|2024-07-22 15:33:20|4636.3|4630.3|4636.9|4630.9|4636.9|4630.9|4636.3|4630.3|0
1721662410000|2024-07-22 15:33:30|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.7|4629.7|182
1721662420000|2024-07-22 15:33:40|||||||||19
1721662430000|2024-07-22 15:33:50|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|3
1721662440000|2024-07-22 15:34:00|4633.7|4627.7|4634.1|4628.1|4634.6|4628.6|4633.7|4627.7|55
1721662450000|2024-07-22 15:34:10|4634.6|4628.6|4635.7|4629.7|4635.7|4629.7|4634.6|4628.6|1
1721662470000|2024-07-22 15:34:30|4636.1|4630.1|4635.6|4629.6|4636.1|4630.1|4635.6|4629.6|0
1721662480000|2024-07-22 15:34:40|4636.1|4630.1|4636.2|4630.2|4636.2|4630.2|4635.2|4629.2|19
1721662490000|2024-07-22 15:34:50|4635.7|4629.7|4634.7|4628.7|4635.7|4629.7|4634.7|4628.7|0
1721662500000|2024-07-22 15:35:00|4634.6|4628.6|4634.7|4628.7|4634.7|4628.7|4634.6|4628.6|2
1721662510000|2024-07-22 15:35:10|4636.2|4630.2|4638.2|4632.2|4638.2|4632.2|4636.2|4630.2|0
1721662520000|2024-07-22 15:35:20|4638.1|4632.1|4642.2|4636.2|4643.1|4637.1|4637.7|4631.7|40
1721662530000|2024-07-22 15:35:30|4642.6|4636.6|4642.1|4636.1|4643.2|4637.2|4641.2|4635.2|8
1721662540000|2024-07-22 15:35:40|4642.2|4636.2|4642.1|4636.1|4642.2|4636.2|4642.1|4636.1|2
1721662550000|2024-07-22 15:35:50|4642.2|4636.2|4642.1|4636.1|4642.2|4636.2|4642.1|4636.1|0
1721662560000|2024-07-22 15:36:00|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.1|4636.1|1
1721662570000|2024-07-22 15:36:10|4642.1|4636.1|4642.6|4636.6|4642.6|4636.6|4642.1|4636.1|0
1721662590000|2024-07-22 15:36:30|4642.7|4636.7|4644.6|4638.6|4644.6|4638.6|4642.7|4636.7|2
1721662600000|2024-07-22 15:36:40|4645.1|4639.1|4644.7|4638.7|4645.1|4639.1|4644.6|4638.6|4
1721662610000|2024-07-22 15:36:50|4644.6|4638.6|4645.1|4639.1|4645.1|4639.1|4644.1|4638.1|9
1721662620000|2024-07-22 15:37:00|4645.2|4639.2|4645.1|4639.1|4646.1|4640.1|4644.6|4638.6|25
1721662630000|2024-07-22 15:37:10|4644.5|4638.5|4643.6|4637.6|4644.5|4638.5|4643.1|4637.1|0
1721662640000|2024-07-22 15:37:20|4644.1|4638.1|4643.6|4637.6|4644.1|4638.1|4643.6|4637.6|1
1721662650000|2024-07-22 15:37:30|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4643.6|4637.6|0
1721662660000|2024-07-22 15:37:40|4644|4638|4642.6|4636.6|4644.1|4638.1|4642.6|4636.6|0
1721662670000|2024-07-22 15:37:50|4642.5|4636.5|4641.2|4635.2|4642.5|4636.5|4641.2|4635.2|3
1721662680000|2024-07-22 15:38:00|4644.3|4638.3|4645.2|4639.2|4646.2|4640.2|4644.3|4638.3|57
1721662690000|2024-07-22 15:38:10|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.2|4639.2|1
1721662700000|2024-07-22 15:38:20|4645.2|4639.2|4644.8|4638.8|4645.2|4639.2|4644.8|4638.8|1
1721662710000|2024-07-22 15:38:30|4646.1|4640.1|4645.7|4639.7|4646.1|4640.1|4645.7|4639.7|0
1721662720000|2024-07-22 15:38:40|4645.6|4639.6|4645.3|4639.3|4645.7|4639.7|4645.1|4639.1|1
1721662730000|2024-07-22 15:38:50|4645.2|4639.2|4643.7|4637.7|4645.2|4639.2|4643.7|4637.7|2
1721662740000|2024-07-22 15:39:00|4643.8|4637.8|4644.3|4638.3|4644.3|4638.3|4643.8|4637.8|3
1721662750000|2024-07-22 15:39:10|4644.4|4638.4|4644.7|4638.7|4644.8|4638.8|4644.4|4638.4|0
1721662760000|2024-07-22 15:39:20|4644.8|4638.8|4643.7|4637.7|4644.8|4638.8|4643.2|4637.2|3
1721662770000|2024-07-22 15:39:30|4643.6|4637.6|4643.7|4637.7|4643.7|4637.7|4642.7|4636.7|6
1721662780000|2024-07-22 15:39:40|4643.8|4637.8|4644.4|4638.4|4644.4|4638.4|4643.7|4637.7|9
1721662790000|2024-07-22 15:39:50|4644.8|4638.8|4644.9|4638.9|4645.4|4639.4|4644.4|4638.4|0
1721662800000|2024-07-22 15:40:00|4645.3|4639.3|4646.3|4640.3|4646.3|4640.3|4645.3|4639.3|1
1721662820000|2024-07-22 15:40:20|4645.8|4639.8|4645.2|4639.2|4645.8|4639.8|4645.2|4639.2|1
1721662830000|2024-07-22 15:40:30|4645.3|4639.3|4645.3|4639.3|4645.4|4639.4|4645.3|4639.3|0
1721662840000|2024-07-22 15:40:40|4645.4|4639.4|4645.3|4639.3|4645.8|4639.8|4645.3|4639.3|0
1721662860000|2024-07-22 15:41:00|4644.3|4638.3|4644.3|4638.3|4644.8|4638.8|4644.3|4638.3|177
1721662870000|2024-07-22 15:41:10|4644.4|4638.4|4643.9|4637.9|4644.4|4638.4|4643.4|4637.4|2
1721662880000|2024-07-22 15:41:20|4643.8|4637.8|4643.9|4637.9|4643.9|4637.9|4643.8|4637.8|0
1721662900000|2024-07-22 15:41:40|4645.2|4639.2|4644.2|4638.2|4645.2|4639.2|4643.7|4637.7|3
1721662910000|2024-07-22 15:41:50|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1721662920000|2024-07-22 15:42:00|4644.8|4638.8|4645.7|4639.7|4645.7|4639.7|4644.8|4638.8|6
1721662930000|2024-07-22 15:42:10|4645.2|4639.2|4645.7|4639.7|4645.8|4639.8|4645.2|4639.2|3
1721662940000|2024-07-22 15:42:20|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|0
1721662950000|2024-07-22 15:42:30|4645.9|4639.9|4645.8|4639.8|4645.9|4639.9|4645.8|4639.8|23
1721662960000|2024-07-22 15:42:40|4645.2|4639.2|4644.9|4638.9|4645.3|4639.3|4644.8|4638.8|0
1721662970000|2024-07-22 15:42:50|4644.8|4638.8|4644.8|4638.8|4644.9|4638.9|4644.8|4638.8|1
1721662980000|2024-07-22 15:43:00|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.8|4638.8|0
1721662990000|2024-07-22 15:43:10|4644.8|4638.8|4645.8|4639.8|4645.8|4639.8|4644.8|4638.8|1
1721663000000|2024-07-22 15:43:20|4645.7|4639.7|4645.3|4639.3|4645.7|4639.7|4645.3|4639.3|2
1721663010000|2024-07-22 15:43:30|4645.4|4639.4|4645.8|4639.8|4645.8|4639.8|4645.4|4639.4|3
1721663020000|2024-07-22 15:43:40|4645.9|4639.9|4646.9|4640.9|4646.9|4640.9|4645.9|4639.9|2
1721663030000|2024-07-22 15:43:50|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|0
1721663040000|2024-07-22 15:44:00|4646.9|4640.9|4647.8|4641.8|4647.8|4641.8|4646.9|4640.9|1
1721663050000|2024-07-22 15:44:10|4647.7|4641.7|4647.7|4641.7|4647.8|4641.8|4647.2|4641.2|0
1721663060000|2024-07-22 15:44:20|4647.3|4641.3|4647.7|4641.7|4647.7|4641.7|4646.6|4640.6|4
1721663070000|2024-07-22 15:44:30|4647.3|4641.3|4646.2|4640.2|4647.3|4641.3|4645.6|4639.6|16
1721663080000|2024-07-22 15:44:40|4646.1|4640.1|4646.6|4640.6|4646.6|4640.6|4646.1|4640.1|0
1721663090000|2024-07-22 15:44:50|4646.7|4640.7|4647.2|4641.2|4647.7|4641.7|4646.7|4640.7|2
1721663100000|2024-07-22 15:45:00|4646.7|4640.7|4647.2|4641.2|4647.6|4641.6|4646.7|4640.7|0
1721663120000|2024-07-22 15:45:20|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|0
1721663130000|2024-07-22 15:45:30|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721663150000|2024-07-22 15:45:50|4647.2|4641.2|4647.2|4641.2|4647.6|4641.6|4647.2|4641.2|2
1721663160000|2024-07-22 15:46:00|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|3
1721663170000|2024-07-22 15:46:10|4648.1|4642.1|4648.3|4642.3|4648.3|4642.3|4647.7|4641.7|2
1721663180000|2024-07-22 15:46:20|4648.2|4642.2|4646.8|4640.8|4648.2|4642.2|4646.8|4640.8|2
1721663190000|2024-07-22 15:46:30|4646.3|4640.3|4646.2|4640.2|4646.8|4640.8|4646.2|4640.2|2
1721663200000|2024-07-22 15:46:40|4645.8|4639.8|4645.8|4639.8|4646.2|4640.2|4645.8|4639.8|0
1721663210000|2024-07-22 15:46:50|4645.9|4639.9|4646.4|4640.4|4646.4|4640.4|4645.9|4639.9|52
1721663220000|2024-07-22 15:47:00|4646.3|4640.3|4644.8|4638.8|4646.3|4640.3|4644.8|4638.8|1
1721663230000|2024-07-22 15:47:10|4644.9|4638.9|4645.4|4639.4|4645.8|4639.8|4644.9|4638.9|3
1721663240000|2024-07-22 15:47:20|4645.3|4639.3|4644.9|4638.9|4645.4|4639.4|4644.9|4638.9|0
1721663250000|2024-07-22 15:47:30|4644.8|4638.8|4645.3|4639.3|4645.3|4639.3|4644.4|4638.4|0
1721663260000|2024-07-22 15:47:40|4645.4|4639.4|4642.8|4636.8|4645.4|4639.4|4642.8|4636.8|2
1721663270000|2024-07-22 15:47:50|4642.3|4636.3|4644.3|4638.3|4644.3|4638.3|4641.9|4635.9|65
1721663280000|2024-07-22 15:48:00|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4643.8|4637.8|0
1721663290000|2024-07-22 15:48:10|4643.8|4637.8|4646.8|4640.8|4647.6|4641.6|4643.8|4637.8|32
1721663300000|2024-07-22 15:48:20|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.2|4640.2|0
1721663310000|2024-07-22 15:48:30|4646.7|4640.7|4646.3|4640.3|4646.7|4640.7|4646.3|4640.3|0
1721663320000|2024-07-22 15:48:40|4646.7|4640.7|4647.2|4641.2|4647.2|4641.2|4646.3|4640.3|0
1721663330000|2024-07-22 15:48:50|4646.4|4640.4|4646.3|4640.3|4646.4|4640.4|4645.9|4639.9|2
1721663340000|2024-07-22 15:49:00|4646.7|4640.7|4646.4|4640.4|4646.8|4640.8|4646.3|4640.3|1
1721663350000|2024-07-22 15:49:10|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|0
1721663360000|2024-07-22 15:49:20|4646.7|4640.7|4645.9|4639.9|4646.7|4640.7|4645.9|4639.9|0
1721663370000|2024-07-22 15:49:30|||||||||2
1721663380000|2024-07-22 15:49:40|4647.4|4641.4|4648.3|4642.3|4648.3|4642.3|4647.4|4641.4|3
1721663390000|2024-07-22 15:49:50|4648.7|4642.7|4645.8|4639.8|4648.7|4642.7|4645.8|4639.8|7
1721663400000|2024-07-22 15:50:00|||||||||3
1721663410000|2024-07-22 15:50:10|4645.9|4639.9|4646.8|4640.8|4646.8|4640.8|4645.9|4639.9|0
1721663420000|2024-07-22 15:50:20|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|2
1721663430000|2024-07-22 15:50:30|4645.8|4639.8|4646.8|4640.8|4646.8|4640.8|4645.8|4639.8|3
1721663440000|2024-07-22 15:50:40|4647.7|4641.7|4648.2|4642.2|4648.2|4642.2|4647.7|4641.7|2
1721663460000|2024-07-22 15:51:00|4647.8|4641.8|4647.7|4641.7|4648.3|4642.3|4647.7|4641.7|0
1721663470000|2024-07-22 15:51:10|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|3
1721663480000|2024-07-22 15:51:20|4646.8|4640.8|4646.9|4640.9|4646.9|4640.9|4646.7|4640.7|0
1721663490000|2024-07-22 15:51:30|4648.2|4642.2|4648.3|4642.3|4648.3|4642.3|4648.2|4642.2|9
1721663500000|2024-07-22 15:51:40|4647.9|4641.9|4647.8|4641.8|4647.9|4641.9|4647.8|4641.8|3
1721663510000|2024-07-22 15:51:50|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|0
1721663520000|2024-07-22 15:52:00|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|3
1721663530000|2024-07-22 15:52:10|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4
1721663540000|2024-07-22 15:52:20|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|1
1721663550000|2024-07-22 15:52:30|4646.8|4640.8|4646.7|4640.7|4646.8|4640.8|4646.7|4640.7|0
1721663560000|2024-07-22 15:52:40|4645.7|4639.7|4643.7|4637.7|4645.7|4639.7|4643.7|4637.7|2
1721663570000|2024-07-22 15:52:50|4643.8|4637.8|4644.3|4638.3|4644.3|4638.3|4643.8|4637.8|2
1721663580000|2024-07-22 15:53:00|4644.2|4638.2|4644.3|4638.3|4644.7|4638.7|4643.8|4637.8|0
1721663590000|2024-07-22 15:53:10|4644.4|4638.4|4644.3|4638.3|4644.8|4638.8|4644.3|4638.3|0
1721663600000|2024-07-22 15:53:20|4643.7|4637.7|4644.2|4638.2|4644.2|4638.2|4643.3|4637.3|1
1721663610000|2024-07-22 15:53:30|4644.3|4638.3|4644.7|4638.7|4644.7|4638.7|4644.3|4638.3|0
1721663620000|2024-07-22 15:53:40|4644.3|4638.3|4644.3|4638.3|4644.7|4638.7|4644.3|4638.3|1
1721663630000|2024-07-22 15:53:50|4643.9|4637.9|4642.7|4636.7|4643.9|4637.9|4642.7|4636.7|8
1721663640000|2024-07-22 15:54:00|4642.3|4636.3|4642.7|4636.7|4642.7|4636.7|4642.3|4636.3|0
1721663650000|2024-07-22 15:54:10|||||||||22
1721663660000|2024-07-22 15:54:20|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|1
1721663670000|2024-07-22 15:54:30|4642.9|4636.9|4643.8|4637.8|4644.2|4638.2|4642.9|4636.9|0
1721663680000|2024-07-22 15:54:40|4645.2|4639.2|4643.7|4637.7|4645.2|4639.2|4643.7|4637.7|1
1721663690000|2024-07-22 15:54:50|4643.6|4637.6|4643.7|4637.7|4643.7|4637.7|4643.6|4637.6|0
1721663700000|2024-07-22 15:55:00|4643.6|4637.6|4643.7|4637.7|4643.7|4637.7|4643.6|4637.6|1
1721663710000|2024-07-22 15:55:10|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.5|4637.5|5
1721663720000|2024-07-22 15:55:20|4643.2|4637.2|4643.6|4637.6|4643.6|4637.6|4643.2|4637.2|0
1721663730000|2024-07-22 15:55:30|4643.5|4637.5|4641.6|4635.6|4643.5|4637.5|4641.6|4635.6|28
1721663740000|2024-07-22 15:55:40|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|5
1721663750000|2024-07-22 15:55:50|4640.5|4634.5|4638.6|4632.6|4640.5|4634.5|4638.6|4632.6|0
1721663760000|2024-07-22 15:56:00|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.5|4633.5|0
1721663770000|2024-07-22 15:56:10|4640.5|4634.5|4639.6|4633.6|4640.5|4634.5|4639.6|4633.6|1
1721663780000|2024-07-22 15:56:20|4640|4634|4640.5|4634.5|4640.5|4634.5|4640|4634|1
1721663790000|2024-07-22 15:56:30|4639.6|4633.6|4640.5|4634.5|4640.5|4634.5|4639.6|4633.6|0
1721663810000|2024-07-22 15:56:50|4639.6|4633.6|4639.5|4633.5|4639.6|4633.6|4639.5|4633.5|1
1721663820000|2024-07-22 15:57:00|4639.6|4633.6|4640.5|4634.5|4640.5|4634.5|4639.6|4633.6|1
1721663830000|2024-07-22 15:57:10|4640.6|4634.6|4640|4634|4640.6|4634.6|4639.5|4633.5|4
1721663840000|2024-07-22 15:57:20|4639.6|4633.6|4639.6|4633.6|4640|4634|4639.5|4633.5|0
1721663850000|2024-07-22 15:57:30|4640|4634|4641|4635|4641|4635|4640|4634|2
1721663860000|2024-07-22 15:57:40|4640.6|4634.6|4641.6|4635.6|4642|4636|4640.6|4634.6|0
1721663870000|2024-07-22 15:57:50|4641.5|4635.5|4642.5|4636.5|4642.5|4636.5|4641.5|4635.5|1
1721663880000|2024-07-22 15:58:00|4642.6|4636.6|4641.1|4635.1|4642.6|4636.6|4641.1|4635.1|2
1721663890000|2024-07-22 15:58:10|4641.5|4635.5|4641.6|4635.6|4642|4636|4641.5|4635.5|2
1721663900000|2024-07-22 15:58:20|4641.5|4635.5|4640.6|4634.6|4641.6|4635.6|4640.6|4634.6|0
1721663910000|2024-07-22 15:58:30|4640.5|4634.5|4641.5|4635.5|4641.5|4635.5|4640.5|4634.5|3
1721663930000|2024-07-22 15:58:50|4641.6|4635.6|4642|4636|4642|4636|4641.6|4635.6|4
1721663940000|2024-07-22 15:59:00|4642.1|4636.1|4639.1|4633.1|4642.1|4636.1|4638.5|4632.5|21
1721663950000|2024-07-22 15:59:10|4639.6|4633.6|4639.6|4633.6|4641|4635|4639.1|4633.1|4
1721663960000|2024-07-22 15:59:20|4639.5|4633.5|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|0
1721663970000|2024-07-22 15:59:30|4639.1|4633.1|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|3
1721663980000|2024-07-22 15:59:40|4642.2|4636.2|4643|4637|4643.1|4637.1|4642.2|4636.2|9
1721663990000|2024-07-22 15:59:50|4642.5|4636.5|4642.6|4636.6|4643|4637|4642.5|4636.5|0
1721664000000|2024-07-22 16:00:00|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|0
1721664010000|2024-07-22 16:00:10|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1721664030000|2024-07-22 16:00:30|4642.7|4636.7|4642.6|4636.6|4642.7|4636.7|4642.6|4636.6|2
1721664040000|2024-07-22 16:00:40|4642.5|4636.5|4642.6|4636.6|4642.6|4636.6|4642.5|4636.5|0
1721664050000|2024-07-22 16:00:50|4642.5|4636.5|4642.6|4636.6|4642.6|4636.6|4642.5|4636.5|0
1721664060000|2024-07-22 16:01:00|4642.5|4636.5|4642.6|4636.6|4642.6|4636.6|4642.5|4636.5|0
1721664080000|2024-07-22 16:01:20|4642.5|4636.5|4642.6|4636.6|4642.6|4636.6|4642.5|4636.5|1
1721664090000|2024-07-22 16:01:30|4644|4638|4645.6|4639.6|4645.6|4639.6|4644|4638|2
1721664110000|2024-07-22 16:01:50|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|16
1721664120000|2024-07-22 16:02:00|||||||||6
1721664130000|2024-07-22 16:02:10|||||||||1
1721664150000|2024-07-22 16:02:30|||||||||3
1721664160000|2024-07-22 16:02:40|||||||||11
1721664170000|2024-07-22 16:02:50|||||||||18
1721664180000|2024-07-22 16:03:00|4651.1|4645.1|4650.2|4644.2|4651.1|4645.1|4650.2|4644.2|43
1721664190000|2024-07-22 16:03:10|4650.1|4644.1|4650.6|4644.6|4650.7|4644.7|4650.1|4644.1|1
1721664200000|2024-07-22 16:03:20|4650.7|4644.7|4649.7|4643.7|4650.7|4644.7|4649.6|4643.6|0
1721664210000|2024-07-22 16:03:30|4650.1|4644.1|4651.1|4645.1|4651.1|4645.1|4650.1|4644.1|3
1721664220000|2024-07-22 16:03:40|4651.5|4645.5|4651.1|4645.1|4651.5|4645.5|4651.1|4645.1|0
1721664230000|2024-07-22 16:03:50|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|1
1721664240000|2024-07-22 16:04:00|4650.1|4644.1|4650.5|4644.5|4650.5|4644.5|4650|4644|0
1721664260000|2024-07-22 16:04:20|4650.4|4644.4|4650.5|4644.5|4650.5|4644.5|4650.4|4644.4|7
1721664270000|2024-07-22 16:04:30|4650.9|4644.9|4650.5|4644.5|4650.9|4644.9|4650.5|4644.5|1
1721664280000|2024-07-22 16:04:40|4650.9|4644.9|4651.1|4645.1|4651.5|4645.5|4650.9|4644.9|0
1721664290000|2024-07-22 16:04:50|4651|4645|4651.6|4645.6|4651.6|4645.6|4651|4645|4
1721664300000|2024-07-22 16:05:00|4651.7|4645.7|4652.1|4646.1|4652.9|4646.9|4651.7|4645.7|3
1721664310000|2024-07-22 16:05:10|4652.6|4646.6|4653|4647|4653.1|4647.1|4652.6|4646.6|1
1721664320000|2024-07-22 16:05:20|4653.1|4647.1|4655.6|4649.6|4656|4650|4653.1|4647.1|20
1721664330000|2024-07-22 16:05:30|4656|4650|4656.5|4650.5|4656.6|4650.6|4656|4650|2
1721664340000|2024-07-22 16:05:40|4658.5|4652.5|4659.5|4653.5|4659.5|4653.5|4658.5|4652.5|16
1721664350000|2024-07-22 16:05:50|4658.5|4652.5|4658.7|4652.7|4659.1|4653.1|4658.5|4652.5|20
1721664360000|2024-07-22 16:06:00|4658.6|4652.6|4656.6|4650.6|4658.6|4652.6|4656.6|4650.6|3
1721664370000|2024-07-22 16:06:10|4656|4650|4656.6|4650.6|4657|4651|4655.7|4649.7|0
1721664380000|2024-07-22 16:06:20|4655.6|4649.6|4655.6|4649.6|4656|4650|4655.1|4649.1|26
1721664390000|2024-07-22 16:06:30|4655.5|4649.5|4655.5|4649.5|4655.6|4649.6|4655.1|4649.1|0
1721664400000|2024-07-22 16:06:40|4655.1|4649.1|4655.5|4649.5|4655.5|4649.5|4655.1|4649.1|0
1721664410000|2024-07-22 16:06:50|4655.1|4649.1|4655.6|4649.6|4656|4650|4655.1|4649.1|0
1721664420000|2024-07-22 16:07:00|4656.5|4650.5|4656|4650|4656.5|4650.5|4655.5|4649.5|3
1721664430000|2024-07-22 16:07:10|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|1
1721664440000|2024-07-22 16:07:20|4656.1|4650.1|4659|4653|4659.5|4653.5|4656.1|4650.1|50
1721664450000|2024-07-22 16:07:30|4658.6|4652.6|4658.5|4652.5|4659|4653|4658.5|4652.5|0
1721664460000|2024-07-22 16:07:40|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1721664470000|2024-07-22 16:07:50|4657.7|4651.7|4658.5|4652.5|4658.6|4652.6|4657.7|4651.7|7
1721664480000|2024-07-22 16:08:00|4658.1|4652.1|4658.5|4652.5|4658.5|4652.5|4658.1|4652.1|0
1721664490000|2024-07-22 16:08:10|4658.6|4652.6|4659.5|4653.5|4659.7|4653.7|4658.6|4652.6|10
1721664500000|2024-07-22 16:08:20|4659.9|4653.9|4659.5|4653.5|4660|4654|4659.5|4653.5|6
1721664510000|2024-07-22 16:08:30|4660.5|4654.5|4659.5|4653.5|4660.5|4654.5|4659.5|4653.5|10
1721664520000|2024-07-22 16:08:40|4659|4653|4659.5|4653.5|4659.9|4653.9|4659|4653|24
1721664530000|2024-07-22 16:08:50|4659|4653|4659|4653|4659|4653|4659|4653|10
1721664540000|2024-07-22 16:09:00|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1721664550000|2024-07-22 16:09:10|4659.4|4653.4|4657.7|4651.7|4659.4|4653.4|4657.7|4651.7|99
1721664560000|2024-07-22 16:09:20|4658.1|4652.1|4658.1|4652.1|4658.2|4652.2|4658.1|4652.1|37
1721664570000|2024-07-22 16:09:30|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1721664580000|2024-07-22 16:09:40|||||||||1
1721664590000|2024-07-22 16:09:50|4658.5|4652.5|4655.6|4649.6|4658.5|4652.5|4655.6|4649.6|0
1721664600000|2024-07-22 16:10:00|4655.7|4649.7|4655.1|4649.1|4655.7|4649.7|4655.1|4649.1|3
1721664620000|2024-07-22 16:10:20|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|5
1721664630000|2024-07-22 16:10:30|4656.2|4650.2|4656.1|4650.1|4656.2|4650.2|4656.1|4650.1|1
1721664640000|2024-07-22 16:10:40|4655.7|4649.7|4655.6|4649.6|4655.7|4649.7|4655.6|4649.6|0
1721664660000|2024-07-22 16:11:00|4655.7|4649.7|4655.5|4649.5|4656.6|4650.6|4655.5|4649.5|2
1721664670000|2024-07-22 16:11:10|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|22
1721664680000|2024-07-22 16:11:20|4652.6|4646.6|4654.5|4648.5|4654.5|4648.5|4652.6|4646.6|8
1721664690000|2024-07-22 16:11:30|4653.7|4647.7|4653.6|4647.6|4653.7|4647.7|4653.6|4647.6|0
1721664700000|2024-07-22 16:11:40|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|0
1721664710000|2024-07-22 16:11:50|4653.7|4647.7|4654.1|4648.1|4654.1|4648.1|4653.7|4647.7|1
1721664720000|2024-07-22 16:12:00|4654.5|4648.5|4653.7|4647.7|4654.5|4648.5|4653.7|4647.7|1
1721664730000|2024-07-22 16:12:10|4653.3|4647.3|4653.2|4647.2|4653.3|4647.3|4653.2|4647.2|1
1721664740000|2024-07-22 16:12:20|4653.1|4647.1|4652.7|4646.7|4653.1|4647.1|4652.7|4646.7|0
1721664750000|2024-07-22 16:12:30|4653.2|4647.2|4653.7|4647.7|4653.7|4647.7|4653.2|4647.2|1
1721664760000|2024-07-22 16:12:40|4654.1|4648.1|4652.1|4646.1|4654.1|4648.1|4652.1|4646.1|9
1721664770000|2024-07-22 16:12:50|4652.2|4646.2|4650.2|4644.2|4652.2|4646.2|4650.1|4644.1|44
1721664780000|2024-07-22 16:13:00|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4
1721664790000|2024-07-22 16:13:10|4651.1|4645.1|4652.2|4646.2|4652.2|4646.2|4651.1|4645.1|5
1721664800000|2024-07-22 16:13:20|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|0
1721664820000|2024-07-22 16:13:40|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|0
1721664830000|2024-07-22 16:13:50|4652.7|4646.7|4652.2|4646.2|4653.2|4647.2|4652.2|4646.2|8
1721664840000|2024-07-22 16:14:00|4653.1|4647.1|4651.2|4645.2|4653.1|4647.1|4651.2|4645.2|4
1721664850000|2024-07-22 16:14:10|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|3
1721664860000|2024-07-22 16:14:20|4652.3|4646.3|4653.8|4647.8|4654.3|4648.3|4652.3|4646.3|7
1721664870000|2024-07-22 16:14:30|4654.2|4648.2|4653.8|4647.8|4654.7|4648.7|4653.8|4647.8|68
1721664880000|2024-07-22 16:14:40|4654.8|4648.8|4654.4|4648.4|4654.9|4648.9|4654.4|4648.4|35
1721664890000|2024-07-22 16:14:50|4654.3|4648.3|4655.5|4649.5|4655.5|4649.5|4654.3|4648.3|11
1721664900000|2024-07-22 16:15:00|||||||||1
1721664910000|2024-07-22 16:15:10|4655|4649|4655|4649|4655|4649|4655|4649|0
1721664920000|2024-07-22 16:15:20|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|0
1721664930000|2024-07-22 16:15:30|4656.4|4650.4|4656.8|4650.8|4656.8|4650.8|4656.4|4650.4|0
1721664940000|2024-07-22 16:15:40|4657.3|4651.3|4656.4|4650.4|4657.3|4651.3|4656.4|4650.4|1
1721664950000|2024-07-22 16:15:50|4655.3|4649.3|4655|4649|4655.4|4649.4|4655|4649|3
1721664960000|2024-07-22 16:16:00|4655.4|4649.4|4655.4|4649.4|4655.4|4649.4|4655.4|4649.4|2
1721664970000|2024-07-22 16:16:10|4655.5|4649.5|4655.5|4649.5|4655.6|4649.6|4655|4649|3
1721664980000|2024-07-22 16:16:20|4655.6|4649.6|4656.4|4650.4|4656.4|4650.4|4655.6|4649.6|0
1721664990000|2024-07-22 16:16:30|4656|4650|4655.4|4649.4|4656|4650|4655.4|4649.4|0
1721665000000|2024-07-22 16:16:40|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|1
1721665010000|2024-07-22 16:16:50|4655.4|4649.4|4654.4|4648.4|4655.4|4649.4|4654.4|4648.4|0
1721665020000|2024-07-22 16:17:00|4653.9|4647.9|4652.9|4646.9|4653.9|4647.9|4652.9|4646.9|0
1721665030000|2024-07-22 16:17:10|4652.5|4646.5|4653.4|4647.4|4653.5|4647.5|4652.4|4646.4|0
1721665060000|2024-07-22 16:17:40|4652.9|4646.9|4652.9|4646.9|4653.5|4647.5|4652.9|4646.9|4
1721665070000|2024-07-22 16:17:50|4652.5|4646.5|4652|4646|4652.5|4646.5|4652|4646|0
1721665080000|2024-07-22 16:18:00|4651.5|4645.5|4650.5|4644.5|4652|4646|4650.4|4644.4|8
1721665090000|2024-07-22 16:18:10|4650.9|4644.9|4651.5|4645.5|4651.5|4645.5|4650.9|4644.9|1
1721665100000|2024-07-22 16:18:20|4651.4|4645.4|4653.9|4647.9|4654|4648|4651.4|4645.4|47
1721665110000|2024-07-22 16:18:30|4653.8|4647.8|4654|4648|4654|4648|4653.8|4647.8|1
1721665120000|2024-07-22 16:18:40|4654.4|4648.4|4654.3|4648.3|4654.5|4648.5|4654.3|4648.3|10
1721665130000|2024-07-22 16:18:50|4653.5|4647.5|4653.4|4647.4|4653.5|4647.5|4653.3|4647.3|0
1721665140000|2024-07-22 16:19:00|4653.8|4647.8|4652.4|4646.4|4653.8|4647.8|4652.4|4646.4|2
1721665150000|2024-07-22 16:19:10|4652.8|4646.8|4651.8|4645.8|4652.8|4646.8|4651.8|4645.8|2
1721665160000|2024-07-22 16:19:20|4652|4646|4652|4646|4652|4646|4652|4646|1
1721665170000|2024-07-22 16:19:30|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|0
1721665180000|2024-07-22 16:19:40|4652.4|4646.4|4651.4|4645.4|4652.4|4646.4|4651.4|4645.4|0
1721665190000|2024-07-22 16:19:50|4651|4645|4652.9|4646.9|4652.9|4646.9|4651|4645|0
1721665200000|2024-07-22 16:20:00|4653|4647|4653.4|4647.4|4653.4|4647.4|4653|4647|0
1721665210000|2024-07-22 16:20:10|4653.3|4647.3|4651.7|4645.7|4653.3|4647.3|4651.7|4645.7|9
1721665220000|2024-07-22 16:20:20|4652.7|4646.7|4651.2|4645.2|4652.7|4646.7|4651.2|4645.2|23
1721665230000|2024-07-22 16:20:30|4650.7|4644.7|4649.7|4643.7|4650.7|4644.7|4649.7|4643.7|0
1721665240000|2024-07-22 16:20:40|||||||||48
1721665250000|2024-07-22 16:20:50|||||||||1
1721665260000|2024-07-22 16:21:00|4649.2|4643.2|4648.8|4642.8|4649.2|4643.2|4648.8|4642.8|0
1721665270000|2024-07-22 16:21:10|||||||||3
1721665280000|2024-07-22 16:21:20|4649.2|4643.2|4653.4|4647.4|4653.4|4647.4|4649.2|4643.2|42
1721665290000|2024-07-22 16:21:30|4653.9|4647.9|4653.3|4647.3|4654.3|4648.3|4653.3|4647.3|7
1721665300000|2024-07-22 16:21:40|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.3|4647.3|0
1721665310000|2024-07-22 16:21:50|4653.3|4647.3|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|1
1721665320000|2024-07-22 16:22:00|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.3|4646.3|1
1721665330000|2024-07-22 16:22:10|4652.8|4646.8|4651.9|4645.9|4652.8|4646.8|4651.9|4645.9|3
1721665340000|2024-07-22 16:22:20|4651.8|4645.8|4651.9|4645.9|4651.9|4645.9|4651.8|4645.8|0
1721665350000|2024-07-22 16:22:30|4651.8|4645.8|4652.3|4646.3|4652.3|4646.3|4651.8|4645.8|2
1721665360000|2024-07-22 16:22:40|4652.4|4646.4|4653.3|4647.3|4653.3|4647.3|4652.4|4646.4|0
1721665370000|2024-07-22 16:22:50|4654.1|4648.1|4654.3|4648.3|4654.3|4648.3|4652|4646|8
1721665380000|2024-07-22 16:23:00|4654.4|4648.4|4656.4|4650.4|4656.4|4650.4|4654.4|4648.4|1
1721665390000|2024-07-22 16:23:10|4656.5|4650.5|4655.4|4649.4|4656.5|4650.5|4655.4|4649.4|30
1721665400000|2024-07-22 16:23:20|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|2
1721665410000|2024-07-22 16:23:30|4654|4648|4654|4648|4654|4648|4654|4648|0
1721665420000|2024-07-22 16:23:40|4654.9|4648.9|4655|4649|4655|4649|4654.5|4648.5|1
1721665430000|2024-07-22 16:23:50|4655.1|4649.1|4655|4649|4655.1|4649.1|4655|4649|17
1721665440000|2024-07-22 16:24:00|4654.6|4648.6|4655|4649|4655|4649|4654.5|4648.5|1
1721665450000|2024-07-22 16:24:10|4655.1|4649.1|4655.4|4649.4|4655.4|4649.4|4655.1|4649.1|1
1721665460000|2024-07-22 16:24:20|4655|4649|4654|4648|4655|4649|4654|4648|0
1721665470000|2024-07-22 16:24:30|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.1|4647.1|1
1721665490000|2024-07-22 16:24:50|4654|4648|4654|4648|4654|4648|4654|4648|0
1721665500000|2024-07-22 16:25:00|||||||||5
1721665510000|2024-07-22 16:25:10|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|0
1721665520000|2024-07-22 16:25:20|4654.5|4648.5|4657.4|4651.4|4657.4|4651.4|4654.5|4648.5|3
1721665540000|2024-07-22 16:25:40|4657|4651|4657|4651|4657|4651|4657|4651|0
1721665550000|2024-07-22 16:25:50|4656.9|4650.9|4655.9|4649.9|4656.9|4650.9|4655.5|4649.5|2
1721665560000|2024-07-22 16:26:00|4656|4650|4656.9|4650.9|4657.3|4651.3|4655.9|4649.9|0
1721665570000|2024-07-22 16:26:10|4657|4651|4657|4651|4657|4651|4657|4651|0
1721665590000|2024-07-22 16:26:30|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|4656.9|4650.9|5
1721665600000|2024-07-22 16:26:40|4657|4651|4657|4651|4657|4651|4657|4651|0
1721665610000|2024-07-22 16:26:50|4656.9|4650.9|4657.4|4651.4|4657.4|4651.4|4656.9|4650.9|1
1721665620000|2024-07-22 16:27:00|4657.8|4651.8|4657.8|4651.8|4657.9|4651.9|4657.8|4651.8|4
1721665630000|2024-07-22 16:27:10|4657.4|4651.4|4657.3|4651.3|4657.4|4651.4|4657.3|4651.3|15
1721665670000|2024-07-22 16:27:50|4656.4|4650.4|4656.1|4650.1|4656.4|4650.4|4656|4650|7
1721665710000|2024-07-22 16:28:30|||||||||1
1721665720000|2024-07-22 16:28:40|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|1
1721665730000|2024-07-22 16:28:50|4655|4649|4653.1|4647.1|4655|4649|4653.1|4647.1|2
1721665740000|2024-07-22 16:29:00|4654|4648|4653.1|4647.1|4654|4648|4653.1|4647.1|0
1721665750000|2024-07-22 16:29:10|||||||||3
1721665770000|2024-07-22 16:29:30|4653.5|4647.5|4654.1|4648.1|4654.1|4648.1|4653.5|4647.5|4
1721665780000|2024-07-22 16:29:40|||||||||2
1721665790000|2024-07-22 16:29:50|4653.5|4647.5|4653.1|4647.1|4653.6|4647.6|4653.1|4647.1|3
1721665800000|2024-07-22 16:30:00|||||||||5
1721665820000|2024-07-22 16:30:20|||||||||8
1721665860000|2024-07-22 16:31:00|||||||||11
1721665870000|2024-07-22 16:31:10|4654.1|4648.1|4654|4648|4654.1|4648.1|4654|4648|8
1721665880000|2024-07-22 16:31:20|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|0
1721665900000|2024-07-22 16:31:40|||||||||12
1721665910000|2024-07-22 16:31:50|||||||||5
1721665920000|2024-07-22 16:32:00|4653.2|4647.2|4653.3|4647.3|4653.3|4647.3|4653.2|4647.2|130
1721665950000|2024-07-22 16:32:30|4652.7|4646.7|4653.5|4647.5|4653.5|4647.5|4652.3|4646.3|86
1721665960000|2024-07-22 16:32:40|4653.6|4647.6|4651.5|4645.5|4653.6|4647.6|4651.5|4645.5|10
1721665970000|2024-07-22 16:32:50|4652|4646|4651.5|4645.5|4652|4646|4651.5|4645.5|0
1721665980000|2024-07-22 16:33:00|4652.1|4646.1|4652.6|4646.6|4652.6|4646.6|4652.1|4646.1|8
1721665990000|2024-07-22 16:33:10|4652|4646|4652|4646|4652.1|4646.1|4652|4646|0
1721666000000|2024-07-22 16:33:20|4651.9|4645.9|4651.9|4645.9|4652|4646|4651.9|4645.9|3
1721666010000|2024-07-22 16:33:30|4651|4645|4651.1|4645.1|4651.1|4645.1|4651|4645|0
1721666020000|2024-07-22 16:33:40|4651|4645|4651.6|4645.6|4651.6|4645.6|4651|4645|3
1721666030000|2024-07-22 16:33:50|4652.5|4646.5|4652.6|4646.6|4652.7|4646.7|4652.5|4646.5|12
1721666040000|2024-07-22 16:34:00|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|1
1721666050000|2024-07-22 16:34:10|4652.6|4646.6|4652.6|4646.6|4652.7|4646.7|4652.6|4646.6|0
1721666060000|2024-07-22 16:34:20|4652.4|4646.4|4651.6|4645.6|4652.4|4646.4|4651.5|4645.5|1
1721666070000|2024-07-22 16:34:30|||||||||2
1721666100000|2024-07-22 16:35:00|4651.7|4645.7|4648.4|4642.4|4651.7|4645.7|4648.4|4642.4|81
1721666120000|2024-07-22 16:35:20|4648.5|4642.5|4649.4|4643.4|4649.4|4643.4|4648.5|4642.5|0
1721666130000|2024-07-22 16:35:30|4649.5|4643.5|4650.1|4644.1|4650.1|4644.1|4649.5|4643.5|5
1721666140000|2024-07-22 16:35:40|4650.5|4644.5|4649.5|4643.5|4650.6|4644.6|4649.5|4643.5|14
1721666150000|2024-07-22 16:35:50|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|1
1721666170000|2024-07-22 16:36:10|4649.5|4643.5|4649.6|4643.6|4649.6|4643.6|4649.5|4643.5|1
1721666180000|2024-07-22 16:36:20|4649.5|4643.5|4649.6|4643.6|4649.6|4643.6|4649.5|4643.5|0
1721666190000|2024-07-22 16:36:30|4650.6|4644.6|4651|4645|4652|4646|4650.6|4644.6|1
1721666200000|2024-07-22 16:36:40|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.4|4644.4|2
1721666210000|2024-07-22 16:36:50|4650.4|4644.4|4649.6|4643.6|4650.4|4644.4|4649.5|4643.5|0
1721666220000|2024-07-22 16:37:00|4649.7|4643.7|4650.7|4644.7|4650.7|4644.7|4649.7|4643.7|1
1721666250000|2024-07-22 16:37:30|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4
1721666260000|2024-07-22 16:37:40|4649.2|4643.2|4649.7|4643.7|4649.7|4643.7|4649.2|4643.2|1
1721666280000|2024-07-22 16:38:00|||||||||2
1721666290000|2024-07-22 16:38:10|4650.2|4644.2|4650.2|4644.2|4651.2|4645.2|4650.2|4644.2|9
1721666300000|2024-07-22 16:38:20|4649.7|4643.7|4650.2|4644.2|4650.7|4644.7|4649.7|4643.7|38
1721666310000|2024-07-22 16:38:30|4651.1|4645.1|4652.6|4646.6|4652.7|4646.7|4651.1|4645.1|1
1721666320000|2024-07-22 16:38:40|4651.1|4645.1|4648.8|4642.8|4651.1|4645.1|4648.3|4642.3|32
1721666330000|2024-07-22 16:38:50|4648.3|4642.3|4647.9|4641.9|4648.3|4642.3|4647.9|4641.9|4
1721666340000|2024-07-22 16:39:00|4648.3|4642.3|4646.8|4640.8|4648.4|4642.4|4646.8|4640.8|1
1721666350000|2024-07-22 16:39:10|4646.9|4640.9|4647|4641|4647.6|4641.6|4646.9|4640.9|10
1721666360000|2024-07-22 16:39:20|4646.6|4640.6|4645.7|4639.7|4646.6|4640.6|4645.6|4639.6|1
1721666370000|2024-07-22 16:39:30|4646.1|4640.1|4647|4641|4647.5|4641.5|4646.1|4640.1|5
1721666380000|2024-07-22 16:39:40|4646.6|4640.6|4647.5|4641.5|4647.5|4641.5|4646.6|4640.6|4
1721666390000|2024-07-22 16:39:50|4647.4|4641.4|4646.6|4640.6|4647.4|4641.4|4646.6|4640.6|3
1721666400000|2024-07-22 16:40:00|4647.5|4641.5|4647.4|4641.4|4647.5|4641.5|4647.4|4641.4|2
1721666410000|2024-07-22 16:40:10|4647.5|4641.5|4646.6|4640.6|4647.5|4641.5|4646.6|4640.6|1
1721666420000|2024-07-22 16:40:20|4646.4|4640.4|4646.7|4640.7|4646.7|4640.7|4645.5|4639.5|27
1721666430000|2024-07-22 16:40:30|4647.2|4641.2|4648.2|4642.2|4648.2|4642.2|4647.2|4641.2|0
1721666440000|2024-07-22 16:40:40|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|0
1721666460000|2024-07-22 16:41:00|4648.2|4642.2|4646.7|4640.7|4648.2|4642.2|4646.7|4640.7|2
1721666470000|2024-07-22 16:41:10|4646.6|4640.6|4646.7|4640.7|4646.7|4640.7|4646.2|4640.2|2
1721666480000|2024-07-22 16:41:20|4646.1|4640.1|4644.7|4638.7|4646.1|4640.1|4644.7|4638.7|13
1721666490000|2024-07-22 16:41:30|4645.1|4639.1|4645.7|4639.7|4645.7|4639.7|4645.1|4639.1|0
1721666520000|2024-07-22 16:42:00|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|0
1721666530000|2024-07-22 16:42:10|4647.2|4641.2|4648.7|4642.7|4648.7|4642.7|4647.2|4641.2|15
1721666540000|2024-07-22 16:42:20|4648.6|4642.6|4648.2|4642.2|4648.6|4642.6|4647.7|4641.7|2
1721666550000|2024-07-22 16:42:30|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|4648.2|4642.2|0
1721666560000|2024-07-22 16:42:40|4648.1|4642.1|4647.6|4641.6|4648.1|4642.1|4647.6|4641.6|5
1721666570000|2024-07-22 16:42:50|4647.1|4641.1|4647.7|4641.7|4647.7|4641.7|4647.1|4641.1|1
1721666580000|2024-07-22 16:43:00|4647.6|4641.6|4646.7|4640.7|4647.7|4641.7|4646.7|4640.7|2
1721666590000|2024-07-22 16:43:10|||||||||3
1721666600000|2024-07-22 16:43:20|4647.2|4641.2|4648.1|4642.1|4648.1|4642.1|4647.2|4641.2|0
1721666610000|2024-07-22 16:43:30|4647.7|4641.7|4647.2|4641.2|4647.7|4641.7|4647.2|4641.2|0
1721666620000|2024-07-22 16:43:40|4646.7|4640.7|4647.2|4641.2|4647.7|4641.7|4646.7|4640.7|5
1721666640000|2024-07-22 16:44:00|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1721666650000|2024-07-22 16:44:10|4647.2|4641.2|4646.7|4640.7|4647.2|4641.2|4646.7|4640.7|2
1721666680000|2024-07-22 16:44:40|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|2
1721666690000|2024-07-22 16:44:50|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|0
1721666700000|2024-07-22 16:45:00|4648.7|4642.7|4648.5|4642.5|4648.7|4642.7|4648.2|4642.2|6
1721666710000|2024-07-22 16:45:10|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|0
1721666720000|2024-07-22 16:45:20|4648.6|4642.6|4647.7|4641.7|4648.7|4642.7|4647.7|4641.7|1
1721666730000|2024-07-22 16:45:30|4649.1|4643.1|4649.6|4643.6|4649.6|4643.6|4649.1|4643.1|0
1721666740000|2024-07-22 16:45:40|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.1|4644.1|1
1721666760000|2024-07-22 16:46:00|4650.7|4644.7|4650.6|4644.6|4651.1|4645.1|4650.6|4644.6|0
1721666770000|2024-07-22 16:46:10|4650.7|4644.7|4649.6|4643.6|4650.7|4644.7|4649.6|4643.6|11
1721666780000|2024-07-22 16:46:20|4649.7|4643.7|4649.6|4643.6|4649.7|4643.7|4649.6|4643.6|1
1721666790000|2024-07-22 16:46:30|4650.1|4644.1|4649.6|4643.6|4650.6|4644.6|4649.6|4643.6|3
1721666810000|2024-07-22 16:46:50|4648.8|4642.8|4648.4|4642.4|4648.8|4642.8|4647.5|4641.5|11
1721666820000|2024-07-22 16:47:00|4649|4643|4649.5|4643.5|4649.5|4643.5|4649|4643|3
1721666830000|2024-07-22 16:47:10|4649|4643|4649.9|4643.9|4650.4|4644.4|4648.9|4642.9|5
1721666840000|2024-07-22 16:47:20|4649.5|4643.5|4647.4|4641.4|4649.9|4643.9|4647.4|4641.4|2
1721666860000|2024-07-22 16:47:40|4646.9|4640.9|4645.4|4639.4|4646.9|4640.9|4645.4|4639.4|4
1721666870000|2024-07-22 16:47:50|4645.9|4639.9|4646.9|4640.9|4646.9|4640.9|4645.9|4639.9|6
1721666880000|2024-07-22 16:48:00|4645|4639|4645.9|4639.9|4645.9|4639.9|4645|4639|8
1721666890000|2024-07-22 16:48:10|4645.8|4639.8|4645|4639|4645.8|4639.8|4645|4639|0
1721666900000|2024-07-22 16:48:20|4645.5|4639.5|4645.4|4639.4|4645.5|4639.5|4645.4|4639.4|2
1721666920000|2024-07-22 16:48:40|4644.5|4638.5|4644|4638|4644.5|4638.5|4644|4638|5
1721666930000|2024-07-22 16:48:50|4644.4|4638.4|4644.5|4638.5|4644.5|4638.5|4644|4638|3
1721666940000|2024-07-22 16:49:00|4644.6|4638.6|4644.4|4638.4|4644.6|4638.6|4644.4|4638.4|3
1721666950000|2024-07-22 16:49:10|4644.3|4638.3|4642.4|4636.4|4644.3|4638.3|4642.4|4636.4|25
1721666960000|2024-07-22 16:49:20|4642.3|4636.3|4641.4|4635.4|4642.3|4636.3|4641.4|4635.4|1
1721666980000|2024-07-22 16:49:40|4640|4634|4641.4|4635.4|4641.4|4635.4|4640|4634|6
1721666990000|2024-07-22 16:49:50|4640.9|4634.9|4640.4|4634.4|4641|4635|4640.4|4634.4|2
1721667000000|2024-07-22 16:50:00|4640.3|4634.3|4641.4|4635.4|4641.4|4635.4|4639.9|4633.9|11
1721667010000|2024-07-22 16:50:10|4641.3|4635.3|4640.9|4634.9|4641.3|4635.3|4640.9|4634.9|1
1721667020000|2024-07-22 16:50:20|4641|4635|4641.8|4635.8|4641.8|4635.8|4641|4635|1
1721667030000|2024-07-22 16:50:30|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|37
1721667040000|2024-07-22 16:50:40|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4639.8|4633.8|4
1721667050000|2024-07-22 16:50:50|||||||||1
1721667060000|2024-07-22 16:51:00|4639.8|4633.8|4641.8|4635.8|4641.8|4635.8|4639.8|4633.8|16
1721667070000|2024-07-22 16:51:10|4641.9|4635.9|4641.9|4635.9|4642.4|4636.4|4641.9|4635.9|3
1721667080000|2024-07-22 16:51:20|4641.8|4635.8|4641.4|4635.4|4641.9|4635.9|4641.4|4635.4|5
1721667090000|2024-07-22 16:51:30|4641|4635|4640.4|4634.4|4641|4635|4640.4|4634.4|1
1721667100000|2024-07-22 16:51:40|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.4|4634.4|0
1721667110000|2024-07-22 16:51:50|4640.6|4634.6|4640.5|4634.5|4640.6|4634.6|4640.5|4634.5|1
1721667120000|2024-07-22 16:52:00|4640|4634|4639.5|4633.5|4640|4634|4639.5|4633.5|3
1721667130000|2024-07-22 16:52:10|4639.6|4633.6|4638.5|4632.5|4639.6|4633.6|4638.5|4632.5|1
1721667140000|2024-07-22 16:52:20|4638.4|4632.4|4638.5|4632.5|4638.5|4632.5|4638.4|4632.4|2
1721667150000|2024-07-22 16:52:30|4638.6|4632.6|4639.1|4633.1|4640.1|4634.1|4638.6|4632.6|0
1721667160000|2024-07-22 16:52:40|4639.5|4633.5|4639.1|4633.1|4639.5|4633.5|4639|4633|0
1721667170000|2024-07-22 16:52:50|4639.5|4633.5|4639.9|4633.9|4639.9|4633.9|4639.5|4633.5|0
1721667200000|2024-07-22 16:53:20|4640.5|4634.5|4639|4633|4640.5|4634.5|4639|4633|4
1721667210000|2024-07-22 16:53:30|4639.4|4633.4|4638.6|4632.6|4639.5|4633.5|4638.6|4632.6|8
1721667220000|2024-07-22 16:53:40|4638|4632|4637.6|4631.6|4638.5|4632.5|4637.6|4631.6|15
1721667230000|2024-07-22 16:53:50|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|3
1721667240000|2024-07-22 16:54:00|4639|4633|4639|4633|4639|4633|4639|4633|0
1721667250000|2024-07-22 16:54:10|4639.1|4633.1|4639.1|4633.1|4639.5|4633.5|4639|4633|2
1721667260000|2024-07-22 16:54:20|4639.5|4633.5|4639.1|4633.1|4639.5|4633.5|4639|4633|1
1721667270000|2024-07-22 16:54:30|4639|4633|4639|4633|4639|4633|4639|4633|0
1721667280000|2024-07-22 16:54:40|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1721667290000|2024-07-22 16:54:50|||||||||8
1721667300000|2024-07-22 16:55:00|4638.4|4632.4|4637.6|4631.6|4638.4|4632.4|4637.6|4631.6|17
1721667310000|2024-07-22 16:55:10|||||||||3
1721667340000|2024-07-22 16:55:40|4639.6|4633.6|4640.6|4634.6|4641.4|4635.4|4639.6|4633.6|9
1721667350000|2024-07-22 16:55:50|4640.5|4634.5|4640.5|4634.5|4640.6|4634.6|4640.5|4634.5|3
1721667360000|2024-07-22 16:56:00|4640.1|4634.1|4640.5|4634.5|4640.5|4634.5|4640.1|4634.1|0
1721667370000|2024-07-22 16:56:10|4640.1|4634.1|4639.5|4633.5|4640.6|4634.6|4639.1|4633.1|7
1721667380000|2024-07-22 16:56:20|4639.9|4633.9|4642.6|4636.6|4642.6|4636.6|4639|4633|24
1721667390000|2024-07-22 16:56:30|4642|4636|4641.6|4635.6|4642|4636|4641.1|4635.1|18
1721667400000|2024-07-22 16:56:40|||||||||7
1721667450000|2024-07-22 16:57:30|4641.1|4635.1|4641.6|4635.6|4641.6|4635.6|4641.1|4635.1|1
1721667470000|2024-07-22 16:57:50|4640.6|4634.6|4641.6|4635.6|4641.6|4635.6|4640.6|4634.6|2
1721667480000|2024-07-22 16:58:00|4640.6|4634.6|4641|4635|4641.1|4635.1|4640.6|4634.6|1
1721667500000|2024-07-22 16:58:20|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|0
1721667520000|2024-07-22 16:58:40|||||||||2
1721667530000|2024-07-22 16:58:50|||||||||1
1721667540000|2024-07-22 16:59:00|4640.4|4634.4|4639.6|4633.6|4640.4|4634.4|4639.6|4633.6|3
1721667550000|2024-07-22 16:59:10|4639.1|4633.1|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|20
1721667560000|2024-07-22 16:59:20|4640.6|4634.6|4639.6|4633.6|4640.6|4634.6|4639.6|4633.6|7
1721667580000|2024-07-22 16:59:40|4640|4634|4640.1|4634.1|4640.1|4634.1|4640|4634|4
1721667590000|2024-07-22 16:59:50|4640.6|4634.6|4637.6|4631.6|4640.6|4634.6|4637.6|4631.6|2
1721667600000|2024-07-22 17:00:00|4636.6|4630.6|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|1
1721667610000|2024-07-22 17:00:10|4637|4631|4637.5|4631.5|4637.5|4631.5|4637|4631|0
1721667630000|2024-07-22 17:00:30|4638|4632|4638|4632|4638|4632|4638|4632|4
1721667650000|2024-07-22 17:00:50|4638.1|4632.1|4638.5|4632.5|4638.5|4632.5|4638.1|4632.1|0
1721667660000|2024-07-22 17:01:00|4638|4632|4637|4631|4638|4632|4637|4631|2
1721667670000|2024-07-22 17:01:10|||||||||10
1721667680000|2024-07-22 17:01:20|4637.5|4631.5|4637|4631|4637.5|4631.5|4637|4631|14
1721667690000|2024-07-22 17:01:30|4636.5|4630.5|4637|4631|4637|4631|4636.5|4630.5|2
1721667710000|2024-07-22 17:01:50|4638|4632|4638|4632|4638.5|4632.5|4638|4632|0
1721667730000|2024-07-22 17:02:10|4637.5|4631.5|4639.7|4633.7|4639.7|4633.7|4637.5|4631.5|58
1721667750000|2024-07-22 17:02:30|4640.5|4634.5|4640|4634|4640.5|4634.5|4640|4634|4
1721667770000|2024-07-22 17:02:50|4640.1|4634.1|4640.5|4634.5|4640.5|4634.5|4640|4634|0
1721667780000|2024-07-22 17:03:00|4640|4634|4639.5|4633.5|4640|4634|4639.5|4633.5|7
1721667790000|2024-07-22 17:03:10|||||||||5
1721667800000|2024-07-22 17:03:20|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.5|4633.5|3
1721667810000|2024-07-22 17:03:30|4640.5|4634.5|4643.1|4637.1|4643.7|4637.7|4640.5|4634.5|38
1721667820000|2024-07-22 17:03:40|4642.7|4636.7|4642|4636|4643.1|4637.1|4642|4636|7
1721667830000|2024-07-22 17:03:50|4641.1|4635.1|4641.2|4635.2|4641.2|4635.2|4641.1|4635.1|0
1721667850000|2024-07-22 17:04:10|4641.6|4635.6|4641.2|4635.2|4641.6|4635.6|4641.2|4635.2|0
1721667870000|2024-07-22 17:04:30|4641.1|4635.1|4640.7|4634.7|4641.1|4635.1|4640.7|4634.7|0
1721667880000|2024-07-22 17:04:40|4640.2|4634.2|4640.7|4634.7|4640.7|4634.7|4640.2|4634.2|4
1721667890000|2024-07-22 17:04:50|4640.5|4634.5|4637.6|4631.6|4640.5|4634.5|4637.6|4631.6|4
1721667900000|2024-07-22 17:05:00|4637.8|4631.8|4639.2|4633.2|4639.2|4633.2|4637.8|4631.8|1
1721667910000|2024-07-22 17:05:10|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|0
1721667940000|2024-07-22 17:05:40|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|5
1721667950000|2024-07-22 17:05:50|4639.6|4633.6|4639.2|4633.2|4639.6|4633.6|4638.7|4632.7|0
1721667960000|2024-07-22 17:06:00|4639.3|4633.3|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|0
1721667970000|2024-07-22 17:06:10|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|0
1721667980000|2024-07-22 17:06:20|4639.2|4633.2|4639.1|4633.1|4639.2|4633.2|4639.1|4633.1|0
1721667990000|2024-07-22 17:06:30|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.1|4633.1|3
1721668020000|2024-07-22 17:07:00|4639.6|4633.6|4639.2|4633.2|4639.6|4633.6|4639.2|4633.2|2
1721668030000|2024-07-22 17:07:10|4639.1|4633.1|4638.6|4632.6|4639.1|4633.1|4638.2|4632.2|0
1721668040000|2024-07-22 17:07:20|4638.2|4632.2|4638.2|4632.2|4638.7|4632.7|4638.2|4632.2|0
1721668060000|2024-07-22 17:07:40|4638.1|4632.1|4638.2|4632.2|4638.2|4632.2|4638.1|4632.1|4
1721668070000|2024-07-22 17:07:50|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1721668080000|2024-07-22 17:08:00|4638.1|4632.1|4637.2|4631.2|4638.1|4632.1|4637.2|4631.2|8
1721668090000|2024-07-22 17:08:10|4637.1|4631.1|4636.7|4630.7|4637.1|4631.1|4636.6|4630.6|0
1721668130000|2024-07-22 17:08:50|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|2
1721668140000|2024-07-22 17:09:00|||||||||20
1721668170000|2024-07-22 17:09:30|4636.5|4630.5|4636.6|4630.6|4636.7|4630.7|4636.5|4630.5|1
1721668180000|2024-07-22 17:09:40|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|3
1721668190000|2024-07-22 17:09:50|4637.7|4631.7|4638.7|4632.7|4638.7|4632.7|4637.7|4631.7|84
1721668200000|2024-07-22 17:10:00|4639.2|4633.2|4638.7|4632.7|4639.2|4633.2|4638.7|4632.7|25
1721668210000|2024-07-22 17:10:10|4638.2|4632.2|4637.2|4631.2|4638.2|4632.2|4637.2|4631.2|1
1721668220000|2024-07-22 17:10:20|4637.7|4631.7|4637.2|4631.2|4637.7|4631.7|4637.2|4631.2|0
1721668230000|2024-07-22 17:10:30|4637.3|4631.3|4637.7|4631.7|4637.7|4631.7|4637.3|4631.3|0
1721668250000|2024-07-22 17:10:50|4637.3|4631.3|4636.7|4630.7|4637.3|4631.3|4636.7|4630.7|3
1721668270000|2024-07-22 17:11:10|||||||||2
1721668290000|2024-07-22 17:11:30|||||||||1
1721668320000|2024-07-22 17:12:00|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|25
1721668330000|2024-07-22 17:12:10|4637.8|4631.8|4636.8|4630.8|4637.8|4631.8|4636.8|4630.8|0
1721668350000|2024-07-22 17:12:30|||||||||5
1721668370000|2024-07-22 17:12:50|4636.7|4630.7|4636.8|4630.8|4636.8|4630.8|4636.7|4630.7|2
1721668410000|2024-07-22 17:13:30|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1721668420000|2024-07-22 17:13:40|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|3
1721668430000|2024-07-22 17:13:50|4636.7|4630.7|4635.3|4629.3|4636.7|4630.7|4635.3|4629.3|3
1721668440000|2024-07-22 17:14:00|4634.8|4628.8|4631.6|4625.6|4634.8|4628.8|4631.5|4625.5|21
1721668460000|2024-07-22 17:14:20|4631.2|4625.2|4630.7|4624.7|4631.2|4625.2|4630.7|4624.7|0
1721668470000|2024-07-22 17:14:30|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|2
1721668490000|2024-07-22 17:14:50|4631.3|4625.3|4631.7|4625.7|4631.7|4625.7|4631.3|4625.3|0
1721668500000|2024-07-22 17:15:00|4629.7|4623.7|4632.6|4626.6|4633.1|4627.1|4628.8|4622.8|50
1721668510000|2024-07-22 17:15:10|4633.1|4627.1|4632.6|4626.6|4633.1|4627.1|4632.6|4626.6|0
1721668520000|2024-07-22 17:15:20|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633|4627|0
1721668530000|2024-07-22 17:15:30|4633.7|4627.7|4633.1|4627.1|4633.9|4627.9|4633|4627|62
1721668540000|2024-07-22 17:15:40|4633.2|4627.2|4633.7|4627.7|4633.7|4627.7|4633.2|4627.2|1
1721668550000|2024-07-22 17:15:50|4633.2|4627.2|4633.6|4627.6|4633.6|4627.6|4632.7|4626.7|2
1721668560000|2024-07-22 17:16:00|4632.7|4626.7|4633.6|4627.6|4633.6|4627.6|4632.7|4626.7|0
1721668570000|2024-07-22 17:16:10|4633.2|4627.2|4633.7|4627.7|4633.7|4627.7|4633.2|4627.2|0
1721668580000|2024-07-22 17:16:20|4634.2|4628.2|4633.1|4627.1|4634.2|4628.2|4633.1|4627.1|3
1721668590000|2024-07-22 17:16:30|4633.2|4627.2|4633.2|4627.2|4633.6|4627.6|4633.1|4627.1|1
1721668600000|2024-07-22 17:16:40|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1721668610000|2024-07-22 17:16:50|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4
1721668620000|2024-07-22 17:17:00|4634.1|4628.1|4634.7|4628.7|4634.7|4628.7|4634.1|4628.1|4
1721668630000|2024-07-22 17:17:10|||||||||1
1721668640000|2024-07-22 17:17:20|4636.2|4630.2|4635.7|4629.7|4636.2|4630.2|4635.7|4629.7|23
1721668650000|2024-07-22 17:17:30|||||||||1
1721668660000|2024-07-22 17:17:40|||||||||3
1721668670000|2024-07-22 17:17:50|4635.8|4629.8|4638.7|4632.7|4638.7|4632.7|4635.8|4629.8|21
1721668680000|2024-07-22 17:18:00|4637.2|4631.2|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|30
1721668690000|2024-07-22 17:18:10|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|3
1721668700000|2024-07-22 17:18:20|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|19
1721668720000|2024-07-22 17:18:40|4639.8|4633.8|4639.7|4633.7|4640.7|4634.7|4639.7|4633.7|37
1721668730000|2024-07-22 17:18:50|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.3|4632.3|30
1721668740000|2024-07-22 17:19:00|4638.3|4632.3|4643.2|4637.2|4643.2|4637.2|4638.3|4632.3|37
1721668760000|2024-07-22 17:19:20|4644.2|4638.2|4643.2|4637.2|4644.2|4638.2|4643.2|4637.2|3
1721668770000|2024-07-22 17:19:30|4643.1|4637.1|4642.2|4636.2|4643.1|4637.1|4641.7|4635.7|3
1721668780000|2024-07-22 17:19:40|4641.7|4635.7|4642.7|4636.7|4642.7|4636.7|4641.7|4635.7|0
1721668790000|2024-07-22 17:19:50|4641.7|4635.7|4641.6|4635.6|4642|4636|4641|4635|13
1721668800000|2024-07-22 17:20:00|4641.7|4635.7|4641.6|4635.6|4641.7|4635.7|4641.5|4635.5|24
1721668810000|2024-07-22 17:20:10|4641.5|4635.5|4641.7|4635.7|4641.7|4635.7|4641.5|4635.5|2
1721668820000|2024-07-22 17:20:20|4643.1|4637.1|4643.2|4637.2|4643.2|4637.2|4643.1|4637.1|6
1721668830000|2024-07-22 17:20:30|4643.1|4637.1|4643.6|4637.6|4643.6|4637.6|4643.1|4637.1|2
1721668840000|2024-07-22 17:20:40|4643.2|4637.2|4646.1|4640.1|4646.9|4640.9|4643.2|4637.2|6
1721668850000|2024-07-22 17:20:50|4646.2|4640.2|4646.6|4640.6|4646.6|4640.6|4646.2|4640.2|2
1721668860000|2024-07-22 17:21:00|4647.1|4641.1|4647.1|4641.1|4648|4642|4647.1|4641.1|2
1721668870000|2024-07-22 17:21:10|4646.7|4640.7|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|1
1721668880000|2024-07-22 17:21:20|4645.6|4639.6|4645.7|4639.7|4645.7|4639.7|4645.6|4639.6|1
1721668890000|2024-07-22 17:21:30|||||||||4
1721668910000|2024-07-22 17:21:50|4645.2|4639.2|4645.1|4639.1|4645.2|4639.2|4644.6|4638.6|2
1721668920000|2024-07-22 17:22:00|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|5
1721668960000|2024-07-22 17:22:40|4644.2|4638.2|4643.2|4637.2|4644.2|4638.2|4643.2|4637.2|3
1721668990000|2024-07-22 17:23:10|4643.6|4637.6|4643.2|4637.2|4643.6|4637.6|4643.2|4637.2|4
1721669000000|2024-07-22 17:23:20|4643.7|4637.7|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|1
1721669010000|2024-07-22 17:23:30|4643.1|4637.1|4643.1|4637.1|4643.2|4637.2|4643.1|4637.1|0
1721669020000|2024-07-22 17:23:40|4642.5|4636.5|4642.6|4636.6|4642.6|4636.6|4642.5|4636.5|0
1721669030000|2024-07-22 17:23:50|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|0
1721669040000|2024-07-22 17:24:00|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|2
1721669050000|2024-07-22 17:24:10|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1721669060000|2024-07-22 17:24:20|4642.7|4636.7|4642.6|4636.6|4642.7|4636.7|4642.6|4636.6|0
1721669070000|2024-07-22 17:24:30|4642.7|4636.7|4646.2|4640.2|4646.2|4640.2|4642.7|4636.7|25
1721669080000|2024-07-22 17:24:40|||||||||13
1721669090000|2024-07-22 17:24:50|4646.6|4640.6|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|3
1721669100000|2024-07-22 17:25:00|4646.6|4640.6|4645.7|4639.7|4646.6|4640.6|4645.7|4639.7|0
1721669110000|2024-07-22 17:25:10|4645.6|4639.6|4645.7|4639.7|4645.7|4639.7|4645.6|4639.6|2
1721669120000|2024-07-22 17:25:20|4646.1|4640.1|4646.1|4640.1|4646.1|4640.1|4646.1|4640.1|0
1721669130000|2024-07-22 17:25:30|||||||||4
1721669140000|2024-07-22 17:25:40|||||||||2
1721669150000|2024-07-22 17:25:50|||||||||4
1721669160000|2024-07-22 17:26:00|||||||||2
1721669170000|2024-07-22 17:26:10|4646|4640|4645.1|4639.1|4646.1|4640.1|4645.1|4639.1|9
1721669180000|2024-07-22 17:26:20|4644.2|4638.2|4644.2|4638.2|4644.6|4638.6|4643.7|4637.7|20
1721669200000|2024-07-22 17:26:40|4644.7|4638.7|4643.7|4637.7|4644.7|4638.7|4643.7|4637.7|4
1721669210000|2024-07-22 17:26:50|4643.6|4637.6|4643.7|4637.7|4643.7|4637.7|4642.7|4636.7|28
1721669220000|2024-07-22 17:27:00|4644.2|4638.2|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|0
1721669230000|2024-07-22 17:27:10|4644.6|4638.6|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|0
1721669240000|2024-07-22 17:27:20|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|0
1721669250000|2024-07-22 17:27:30|4643.5|4637.5|4643.6|4637.6|4643.6|4637.6|4643.5|4637.5|0
1721669270000|2024-07-22 17:27:50|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|5
1721669280000|2024-07-22 17:28:00|4643.7|4637.7|4644.2|4638.2|4644.2|4638.2|4643.7|4637.7|12
1721669290000|2024-07-22 17:28:10|4644.6|4638.6|4644.2|4638.2|4644.6|4638.6|4644.2|4638.2|0
1721669300000|2024-07-22 17:28:20|4644.1|4638.1|4643.6|4637.6|4644.1|4638.1|4643.6|4637.6|5
1721669310000|2024-07-22 17:28:30|||||||||3
1721669320000|2024-07-22 17:28:40|4643.7|4637.7|4644.2|4638.2|4644.2|4638.2|4643.7|4637.7|2
1721669330000|2024-07-22 17:28:50|4644.7|4638.7|4645.7|4639.7|4645.7|4639.7|4644.7|4638.7|7
1721669340000|2024-07-22 17:29:00|4646.6|4640.6|4646.7|4640.7|4647.2|4641.2|4646.6|4640.6|0
1721669360000|2024-07-22 17:29:20|||||||||11
1721669370000|2024-07-22 17:29:30|4647|4641|4646.5|4640.5|4647.1|4641.1|4646.5|4640.5|21
1721669380000|2024-07-22 17:29:40|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4
1721669390000|2024-07-22 17:29:50|||||||||1
1721669400000|2024-07-22 17:30:00|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|1
1721669410000|2024-07-22 17:30:10|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|7
1721669420000|2024-07-22 17:30:20|4646.6|4640.6|4646.5|4640.5|4646.6|4640.6|4646.5|4640.5|0
1721669440000|2024-07-22 17:30:40|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|2
1721669450000|2024-07-22 17:30:50|4645.5|4639.5|4644.6|4638.6|4645.5|4639.5|4644.6|4638.6|1
1721669460000|2024-07-22 17:31:00|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|2
1721669470000|2024-07-22 17:31:10|||||||||3
1721669480000|2024-07-22 17:31:20|4644.5|4638.5|4643.7|4637.7|4644.5|4638.5|4643.7|4637.7|6
1721669510000|2024-07-22 17:31:50|4643.5|4637.5|4642.7|4636.7|4643.5|4637.5|4642.1|4636.1|8
1721669520000|2024-07-22 17:32:00|4642.2|4636.2|4642.6|4636.6|4642.7|4636.7|4642.2|4636.2|27
1721669530000|2024-07-22 17:32:10|4642.2|4636.2|4642.7|4636.7|4642.7|4636.7|4642.2|4636.2|4
1721669540000|2024-07-22 17:32:20|4640.7|4634.7|4639.7|4633.7|4640.7|4634.7|4639.7|4633.7|8
1721669550000|2024-07-22 17:32:30|4640.1|4634.1|4639.7|4633.7|4640.6|4634.6|4639.7|4633.7|5
1721669560000|2024-07-22 17:32:40|4640.6|4634.6|4638.7|4632.7|4640.6|4634.6|4638.2|4632.2|20
1721669570000|2024-07-22 17:32:50|4639.2|4633.2|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|6
1721669580000|2024-07-22 17:33:00|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.1|4634.1|15
1721669590000|2024-07-22 17:33:10|4640.1|4634.1|4639.7|4633.7|4640.1|4634.1|4639.7|4633.7|0
1721669600000|2024-07-22 17:33:20|4641.2|4635.2|4641.1|4635.1|4641.2|4635.2|4641.1|4635.1|6
1721669610000|2024-07-22 17:33:30|4641.2|4635.2|4640.7|4634.7|4641.2|4635.2|4640.7|4634.7|0
1721669620000|2024-07-22 17:33:40|||||||||2
1721669630000|2024-07-22 17:33:50|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|2
1721669640000|2024-07-22 17:34:00|4640.7|4634.7|4643.5|4637.5|4643.5|4637.5|4640.6|4634.6|16
1721669650000|2024-07-22 17:34:10|4642.6|4636.6|4642.1|4636.1|4642.6|4636.6|4642.1|4636.1|14
1721669660000|2024-07-22 17:34:20|4641.6|4635.6|4642.1|4636.1|4642.1|4636.1|4641.6|4635.6|0
1721669670000|2024-07-22 17:34:30|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|0
1721669690000|2024-07-22 17:34:50|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4642|4636|17
1721669700000|2024-07-22 17:35:00|4642|4636|4640.1|4634.1|4642.1|4636.1|4640.1|4634.1|10
1721669710000|2024-07-22 17:35:10|4639.6|4633.6|4640.1|4634.1|4640.1|4634.1|4639.6|4633.6|28
1721669720000|2024-07-22 17:35:20|4640.5|4634.5|4640.6|4634.6|4640.6|4634.6|4640.5|4634.5|1
1721669730000|2024-07-22 17:35:30|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4640.1|4634.1|2
1721669740000|2024-07-22 17:35:40|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4639.7|4633.7|1
1721669750000|2024-07-22 17:35:50|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.1|4634.1|1
1721669760000|2024-07-22 17:36:00|4640.1|4634.1|4640.5|4634.5|4640.5|4634.5|4639.5|4633.5|22
1721669790000|2024-07-22 17:36:30|4641|4635|4643.4|4637.4|4643.4|4637.4|4641|4635|5
1721669800000|2024-07-22 17:36:40|4643.5|4637.5|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|4
1721669810000|2024-07-22 17:36:50|4643.8|4637.8|4643.9|4637.9|4643.9|4637.9|4643.8|4637.8|8
1721669820000|2024-07-22 17:37:00|4643.3|4637.3|4642.9|4636.9|4643.3|4637.3|4642.9|4636.9|5
1721669830000|2024-07-22 17:37:10|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|4642.5|4636.5|0
1721669840000|2024-07-22 17:37:20|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|10
1721669850000|2024-07-22 17:37:30|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|47
1721669860000|2024-07-22 17:37:40|||||||||3
1721669890000|2024-07-22 17:38:10|4641.7|4635.7|4641.9|4635.9|4641.9|4635.9|4640.9|4634.9|59
1721669900000|2024-07-22 17:38:20|4641.5|4635.5|4641.4|4635.4|4641.5|4635.5|4641.4|4635.4|0
1721669910000|2024-07-22 17:38:30|||||||||2
1721669930000|2024-07-22 17:38:50|4641.5|4635.5|4642|4636|4642|4636|4641.5|4635.5|3
1721669940000|2024-07-22 17:39:00|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|5
1721669950000|2024-07-22 17:39:10|4641.3|4635.3|4642|4636|4642|4636|4641.3|4635.3|33
1721669960000|2024-07-22 17:39:20|4641.9|4635.9|4641.5|4635.5|4641.9|4635.9|4641.5|4635.5|1
1721669970000|2024-07-22 17:39:30|||||||||2
1721669980000|2024-07-22 17:39:40|4642.5|4636.5|4644|4638|4644.4|4638.4|4642.5|4636.5|10
1721669990000|2024-07-22 17:39:50|4644.4|4638.4|4644.5|4638.5|4644.5|4638.5|4644|4638|5
1721670000000|2024-07-22 17:40:00|||||||||1
1721670020000|2024-07-22 17:40:20|4644.4|4638.4|4644.9|4638.9|4644.9|4638.9|4644.4|4638.4|2
1721670030000|2024-07-22 17:40:30|||||||||1
1721670040000|2024-07-22 17:40:40|4644.8|4638.8|4647.4|4641.4|4647.5|4641.5|4644.7|4638.7|2
1721670050000|2024-07-22 17:40:50|4646.9|4640.9|4647.9|4641.9|4647.9|4641.9|4646.9|4640.9|3
1721670060000|2024-07-22 17:41:00|4647.8|4641.8|4645.3|4639.3|4647.8|4641.8|4645.3|4639.3|11
1721670070000|2024-07-22 17:41:10|4644.9|4638.9|4644.4|4638.4|4644.9|4638.9|4644.3|4638.3|4
1721670080000|2024-07-22 17:41:20|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.4|4638.4|0
1721670090000|2024-07-22 17:41:30|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|2
1721670100000|2024-07-22 17:41:40|4646.5|4640.5|4647|4641|4647.4|4641.4|4646.5|4640.5|10
1721670110000|2024-07-22 17:41:50|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647|4641|28
1721670120000|2024-07-22 17:42:00|4646.9|4640.9|4647.4|4641.4|4647.5|4641.5|4646.9|4640.9|2
1721670130000|2024-07-22 17:42:10|4646.9|4640.9|4646.5|4640.5|4647.4|4641.4|4646.5|4640.5|1
1721670140000|2024-07-22 17:42:20|4647.4|4641.4|4647|4641|4647.4|4641.4|4647|4641|1
1721670150000|2024-07-22 17:42:30|4646.9|4640.9|4647|4641|4647|4641|4646.9|4640.9|1
1721670160000|2024-07-22 17:42:40|4646.9|4640.9|4647.5|4641.5|4647.5|4641.5|4646.9|4640.9|2
1721670170000|2024-07-22 17:42:50|4647|4641|4646.5|4640.5|4647.4|4641.4|4646.5|4640.5|2
1721670180000|2024-07-22 17:43:00|4646.3|4640.3|4646.4|4640.4|4646.4|4640.4|4646.3|4640.3|11
1721670190000|2024-07-22 17:43:10|4646.3|4640.3|4645.6|4639.6|4646.3|4640.3|4645.6|4639.6|2
1721670200000|2024-07-22 17:43:20|4646.4|4640.4|4645.9|4639.9|4646.4|4640.4|4645.9|4639.9|4
1721670210000|2024-07-22 17:43:30|4646|4640|4646|4640|4646|4640|4646|4640|4
1721670220000|2024-07-22 17:43:40|4645.9|4639.9|4646|4640|4646|4640|4645.9|4639.9|0
1721670230000|2024-07-22 17:43:50|4645.9|4639.9|4646.5|4640.5|4646.5|4640.5|4645.9|4639.9|1
1721670240000|2024-07-22 17:44:00|4646.1|4640.1|4646.1|4640.1|4647.1|4641.1|4646.1|4640.1|14
1721670250000|2024-07-22 17:44:10|4646|4640|4646.1|4640.1|4646.1|4640.1|4646|4640|0
1721670260000|2024-07-22 17:44:20|4646|4640|4645.6|4639.6|4646|4640|4645.6|4639.6|2
1721670270000|2024-07-22 17:44:30|4645.1|4639.1|4645.6|4639.6|4645.6|4639.6|4645.1|4639.1|3
1721670280000|2024-07-22 17:44:40|4645.5|4639.5|4645|4639|4645.5|4639.5|4645|4639|16
1721670290000|2024-07-22 17:44:50|4645.1|4639.1|4644.1|4638.1|4645.1|4639.1|4644.1|4638.1|3
1721670300000|2024-07-22 17:45:00|4645|4639|4643.5|4637.5|4645.5|4639.5|4643.5|4637.5|20
1721670310000|2024-07-22 17:45:10|4644|4638|4643.6|4637.6|4644|4638|4643.5|4637.5|4
1721670320000|2024-07-22 17:45:20|4644|4638|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|13
1721670330000|2024-07-22 17:45:30|4644.3|4638.3|4645.9|4639.9|4645.9|4639.9|4643.9|4637.9|25
1721670340000|2024-07-22 17:45:40|4647.3|4641.3|4647.4|4641.4|4647.4|4641.4|4647.3|4641.3|6
1721670350000|2024-07-22 17:45:50|||||||||1
1721670360000|2024-07-22 17:46:00|4647.8|4641.8|4647.9|4641.9|4647.9|4641.9|4647.8|4641.8|19
1721670370000|2024-07-22 17:46:10|||||||||3
1721670380000|2024-07-22 17:46:20|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|5
1721670390000|2024-07-22 17:46:30|4648|4642|4648|4642|4648|4642|4648|4642|8
1721670400000|2024-07-22 17:46:40|||||||||9
1721670410000|2024-07-22 17:46:50|4647.5|4641.5|4644.9|4638.9|4647.5|4641.5|4644.7|4638.7|21
1721670420000|2024-07-22 17:47:00|4644.5|4638.5|4644|4638|4644.5|4638.5|4643.5|4637.5|9
1721670430000|2024-07-22 17:47:10|4644.5|4638.5|4644|4638|4644.5|4638.5|4644|4638|3
1721670440000|2024-07-22 17:47:20|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|2
1721670450000|2024-07-22 17:47:30|||||||||1
1721670460000|2024-07-22 17:47:40|4643|4637|4642.5|4636.5|4643|4637|4642.5|4636.5|1
1721670470000|2024-07-22 17:47:50|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4
1721670480000|2024-07-22 17:48:00|4644|4638|4643.5|4637.5|4644|4638|4643.5|4637.5|6
1721670490000|2024-07-22 17:48:10|4644|4638|4643.9|4637.9|4644|4638|4643.5|4637.5|4
1721670500000|2024-07-22 17:48:20|4643.8|4637.8|4643.9|4637.9|4643.9|4637.9|4643.4|4637.4|12
1721670510000|2024-07-22 17:48:30|4643.8|4637.8|4643.5|4637.5|4643.8|4637.8|4643.5|4637.5|0
1721670520000|2024-07-22 17:48:40|4643.9|4637.9|4643.5|4637.5|4643.9|4637.9|4643.5|4637.5|2
1721670530000|2024-07-22 17:48:50|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|28
1721670540000|2024-07-22 17:49:00|4642.6|4636.6|4643|4637|4643|4637|4642.6|4636.6|5
1721670550000|2024-07-22 17:49:10|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|2
1721670560000|2024-07-22 17:49:20|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4
1721670570000|2024-07-22 17:49:30|4642.8|4636.8|4642.3|4636.3|4642.9|4636.9|4642.3|4636.3|0
1721670580000|2024-07-22 17:49:40|4641.9|4635.9|4641.5|4635.5|4641.9|4635.9|4641.5|4635.5|7
1721670590000|2024-07-22 17:49:50|4643.4|4637.4|4643|4637|4643.9|4637.9|4643|4637|19
1721670600000|2024-07-22 17:50:00|4643.8|4637.8|4645.4|4639.4|4645.5|4639.5|4643.8|4637.8|29
1721670610000|2024-07-22 17:50:10|4645.5|4639.5|4646.4|4640.4|4646.4|4640.4|4645.5|4639.5|14
1721670620000|2024-07-22 17:50:20|4646|4640|4643.9|4637.9|4646|4640|4643.9|4637.9|43
1721670630000|2024-07-22 17:50:30|4644.3|4638.3|4643.8|4637.8|4644.3|4638.3|4643.8|4637.8|0
1721670650000|2024-07-22 17:50:50|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1721670660000|2024-07-22 17:51:00|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4642.9|4636.9|4
1721670670000|2024-07-22 17:51:10|4643.3|4637.3|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|1
1721670680000|2024-07-22 17:51:20|4643.9|4637.9|4644.3|4638.3|4644.3|4638.3|4643.9|4637.9|0
1721670710000|2024-07-22 17:51:50|4643.8|4637.8|4643.4|4637.4|4644.3|4638.3|4643.4|4637.4|35
1721670720000|2024-07-22 17:52:00|4644.4|4638.4|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|0
1721670730000|2024-07-22 17:52:10|4644.3|4638.3|4644|4638|4644.3|4638.3|4644|4638|0
1721670740000|2024-07-22 17:52:20|4643.9|4637.9|4644|4638|4644|4638|4643.9|4637.9|50
1721670750000|2024-07-22 17:52:30|4643.9|4637.9|4643.9|4637.9|4644|4638|4643.9|4637.9|123
1721670760000|2024-07-22 17:52:40|4644.3|4638.3|4644.4|4638.4|4644.4|4638.4|4644.3|4638.3|55
1721670770000|2024-07-22 17:52:50|4644.5|4638.5|4644.4|4638.4|4644.5|4638.5|4644.3|4638.3|6
1721670780000|2024-07-22 17:53:00|4645.3|4639.3|4644.9|4638.9|4645.3|4639.3|4644.9|4638.9|3
1721670800000|2024-07-22 17:53:20|4644|4638|4644|4638|4644|4638|4644|4638|2
1721670810000|2024-07-22 17:53:30|4643.9|4637.9|4644|4638|4644|4638|4643.9|4637.9|0
1721670820000|2024-07-22 17:53:40|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|3
1721670830000|2024-07-22 17:53:50|4644.9|4638.9|4644.5|4638.5|4644.9|4638.9|4644|4638|4
1721670840000|2024-07-22 17:54:00|4644.9|4638.9|4644.5|4638.5|4644.9|4638.9|4644.4|4638.4|7
1721670850000|2024-07-22 17:54:10|4644|4638|4643.9|4637.9|4644|4638|4643.9|4637.9|0
1721670860000|2024-07-22 17:54:20|4644|4638|4644|4638|4644|4638|4643.5|4637.5|0
1721670870000|2024-07-22 17:54:30|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|1
1721670880000|2024-07-22 17:54:40|4643.9|4637.9|4643|4637|4643.9|4637.9|4643|4637|1
1721670890000|2024-07-22 17:54:50|||||||||1
1721670900000|2024-07-22 17:55:00|4642.5|4636.5|4642.9|4636.9|4643|4637|4642.4|4636.4|0
1721670910000|2024-07-22 17:55:10|4643|4637|4642.5|4636.5|4643|4637|4642.5|4636.5|0
1721670920000|2024-07-22 17:55:20|4642.4|4636.4|4642.5|4636.5|4642.5|4636.5|4642.4|4636.4|0
1721670930000|2024-07-22 17:55:30|||||||||3
1721670940000|2024-07-22 17:55:40|||||||||2
1721670950000|2024-07-22 17:55:50|4643|4637|4641.5|4635.5|4643|4637|4641|4635|30
1721671010000|2024-07-22 17:56:50|4641.6|4635.6|4642.5|4636.5|4642.5|4636.5|4641.6|4635.6|7
1721671020000|2024-07-22 17:57:00|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4642|4636|1
1721671030000|2024-07-22 17:57:10|4642.5|4636.5|4643.5|4637.5|4643.5|4637.5|4642.5|4636.5|14
1721671040000|2024-07-22 17:57:20|||||||||5
1721671060000|2024-07-22 17:57:40|4644.6|4638.6|4644.5|4638.5|4644.6|4638.6|4644.5|4638.5|2
1721671070000|2024-07-22 17:57:50|4644.6|4638.6|4644.5|4638.5|4644.6|4638.6|4644.5|4638.5|2
1721671080000|2024-07-22 17:58:00|4644|4638|4643.5|4637.5|4644|4638|4643.5|4637.5|0
1721671090000|2024-07-22 17:58:10|||||||||1
1721671110000|2024-07-22 17:58:30|4643.4|4637.4|4642.6|4636.6|4643.4|4637.4|4642.6|4636.6|2
1721671120000|2024-07-22 17:58:40|||||||||2
1721671130000|2024-07-22 17:58:50|4643.1|4637.1|4643.6|4637.6|4643.6|4637.6|4643.1|4637.1|8
1721671140000|2024-07-22 17:59:00|4643.2|4637.2|4644|4638|4644.6|4638.6|4642.8|4636.8|84
1721671150000|2024-07-22 17:59:10|4643.6|4637.6|4644.1|4638.1|4644.1|4638.1|4643.6|4637.6|2
1721671160000|2024-07-22 17:59:20|||||||||2
1721671170000|2024-07-22 17:59:30|4643.6|4637.6|4643.5|4637.5|4643.6|4637.6|4643.5|4637.5|34
1721671180000|2024-07-22 17:59:40|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|0
1721671190000|2024-07-22 17:59:50|4643.5|4637.5|4643.6|4637.6|4643.6|4637.6|4643.1|4637.1|28
1721671210000|2024-07-22 18:00:10|4643.7|4637.7|4644.1|4638.1|4644.1|4638.1|4643.7|4637.7|3
1721671220000|2024-07-22 18:00:20|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|0
1721671230000|2024-07-22 18:00:30|||||||||2
1721671240000|2024-07-22 18:00:40|||||||||1
1721671250000|2024-07-22 18:00:50|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|7
1721671260000|2024-07-22 18:01:00|4643.6|4637.6|4644.7|4638.7|4644.7|4638.7|4643.6|4637.6|24
1721671270000|2024-07-22 18:01:10|4644.8|4638.8|4644.1|4638.1|4645.6|4639.6|4644.1|4638.1|10
1721671280000|2024-07-22 18:01:20|4644|4638|4644.1|4638.1|4644.1|4638.1|4644|4638|9
1721671290000|2024-07-22 18:01:30|||||||||1
1721671300000|2024-07-22 18:01:40|4644.5|4638.5|4645.1|4639.1|4645.1|4639.1|4644.5|4638.5|5
1721671310000|2024-07-22 18:01:50|4645.5|4639.5|4645.6|4639.6|4645.6|4639.6|4645.5|4639.5|2
1721671320000|2024-07-22 18:02:00|4645.5|4639.5|4645.6|4639.6|4645.6|4639.6|4645.5|4639.5|2
1721671330000|2024-07-22 18:02:10|4645.5|4639.5|4645.4|4639.4|4646|4640|4645.4|4639.4|24
1721671350000|2024-07-22 18:02:30|||||||||9
1721671360000|2024-07-22 18:02:40|4642.9|4636.9|4642.4|4636.4|4643.4|4637.4|4642.4|4636.4|68
1721671370000|2024-07-22 18:02:50|4642.3|4636.3|4642.3|4636.3|4642.4|4636.4|4642.3|4636.3|2
1721671380000|2024-07-22 18:03:00|4641.9|4635.9|4642.3|4636.3|4642.3|4636.3|4641.9|4635.9|8
1721671390000|2024-07-22 18:03:10|4641.4|4635.4|4642.4|4636.4|4642.4|4636.4|4641.4|4635.4|12
1721671400000|2024-07-22 18:03:20|4641.9|4635.9|4641.4|4635.4|4642.4|4636.4|4641.4|4635.4|0
1721671410000|2024-07-22 18:03:30|4641.9|4635.9|4642.4|4636.4|4643.3|4637.3|4641.9|4635.9|10
1721671420000|2024-07-22 18:03:40|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|0
1721671430000|2024-07-22 18:03:50|4641.4|4635.4|4641.4|4635.4|4641.9|4635.9|4641.4|4635.4|6
1721671440000|2024-07-22 18:04:00|4641.9|4635.9|4641.4|4635.4|4641.9|4635.9|4641.4|4635.4|18
1721671450000|2024-07-22 18:04:10|||||||||12
1721671460000|2024-07-22 18:04:20|4642.3|4636.3|4641.4|4635.4|4642.3|4636.3|4641.4|4635.4|30
1721671470000|2024-07-22 18:04:30|||||||||2
1721671480000|2024-07-22 18:04:40|||||||||1
1721671490000|2024-07-22 18:04:50|||||||||40
1721671510000|2024-07-22 18:05:10|4642.4|4636.4|4645.9|4639.9|4646|4640|4642.4|4636.4|27
1721671520000|2024-07-22 18:05:20|4646.4|4640.4|4646|4640|4646.4|4640.4|4646|4640|24
1721671530000|2024-07-22 18:05:30|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646|4640|5
1721671540000|2024-07-22 18:05:40|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|16
1721671550000|2024-07-22 18:05:50|4645.6|4639.6|4644.6|4638.6|4645.6|4639.6|4644.6|4638.6|12
1721671560000|2024-07-22 18:06:00|4645|4639|4645|4639|4645.5|4639.5|4645|4639|3
1721671570000|2024-07-22 18:06:10|4645.5|4639.5|4645.1|4639.1|4645.5|4639.5|4645.1|4639.1|4
1721671580000|2024-07-22 18:06:20|4646|4640|4646.6|4640.6|4646.6|4640.6|4645.6|4639.6|6
1721671590000|2024-07-22 18:06:30|4646.4|4640.4|4644.6|4638.6|4646.4|4640.4|4644.6|4638.6|22
1721671600000|2024-07-22 18:06:40|4645|4639|4645.6|4639.6|4645.7|4639.7|4645|4639|11
1721671610000|2024-07-22 18:06:50|4646.1|4640.1|4646.1|4640.1|4646.6|4640.6|4646.1|4640.1|14
1721671620000|2024-07-22 18:07:00|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|15
1721671630000|2024-07-22 18:07:10|4645.1|4639.1|4645.6|4639.6|4645.6|4639.6|4645.1|4639.1|31
1721671640000|2024-07-22 18:07:20|4645.1|4639.1|4644.6|4638.6|4645.5|4639.5|4644.6|4638.6|20
1721671650000|2024-07-22 18:07:30|4644.2|4638.2|4643.6|4637.6|4644.6|4638.6|4643.6|4637.6|18
1721671660000|2024-07-22 18:07:40|4644.5|4638.5|4643.6|4637.6|4644.6|4638.6|4643.6|4637.6|23
1721671670000|2024-07-22 18:07:50|4644.1|4638.1|4642.6|4636.6|4644.1|4638.1|4642.6|4636.6|20
1721671680000|2024-07-22 18:08:00|4643|4637|4641.6|4635.6|4643|4637|4641.5|4635.5|15
1721671690000|2024-07-22 18:08:10|4642.1|4636.1|4642.5|4636.5|4642.5|4636.5|4641.5|4635.5|14
1721671700000|2024-07-22 18:08:20|4644.4|4638.4|4646.4|4640.4|4646.4|4640.4|4643.9|4637.9|76
1721671710000|2024-07-22 18:08:30|4646.3|4640.3|4642.9|4636.9|4646.4|4640.4|4641.9|4635.9|55
1721671720000|2024-07-22 18:08:40|4642.4|4636.4|4642.1|4636.1|4642.9|4636.9|4642|4636|1
1721671730000|2024-07-22 18:08:50|4642.5|4636.5|4642|4636|4642.6|4636.6|4642|4636|3
1721671740000|2024-07-22 18:09:00|4642.5|4636.5|4642.6|4636.6|4642.6|4636.6|4642.4|4636.4|7
1721671760000|2024-07-22 18:09:20|4642|4636|4641.4|4635.4|4642|4636|4641.1|4635.1|16
1721671770000|2024-07-22 18:09:30|4641|4635|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|5
1721671780000|2024-07-22 18:09:40|||||||||2
1721671790000|2024-07-22 18:09:50|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4640|4634|11
1721671800000|2024-07-22 18:10:00|4640.1|4634.1|4641|4635|4641|4635|4640.1|4634.1|1
1721671810000|2024-07-22 18:10:10|4640.6|4634.6|4640.5|4634.5|4640.6|4634.6|4640.4|4634.4|2
1721671820000|2024-07-22 18:10:20|4640.6|4634.6|4642.5|4636.5|4642.5|4636.5|4640.1|4634.1|15
1721671830000|2024-07-22 18:10:30|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|44
1721671850000|2024-07-22 18:10:50|||||||||5
1721671900000|2024-07-22 18:11:40|||||||||4
1721671910000|2024-07-22 18:11:50|||||||||2
1721671920000|2024-07-22 18:12:00|4642.3|4636.3|4642.4|4636.4|4642.4|4636.4|4641.9|4635.9|7
1721671930000|2024-07-22 18:12:10|4642.5|4636.5|4642.4|4636.4|4642.5|4636.5|4642.4|4636.4|20
1721671940000|2024-07-22 18:12:20|||||||||1
1721671950000|2024-07-22 18:12:30|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|8
1721671960000|2024-07-22 18:12:40|4642.4|4636.4|4642.3|4636.3|4642.4|4636.4|4642.3|4636.3|3
1721671970000|2024-07-22 18:12:50|4642.4|4636.4|4645.1|4639.1|4645.1|4639.1|4642.3|4636.3|64
1721671980000|2024-07-22 18:13:00|4644.2|4638.2|4644.7|4638.7|4644.7|4638.7|4643.2|4637.2|111
1721671990000|2024-07-22 18:13:10|4644.6|4638.6|4643.2|4637.2|4644.7|4638.7|4643.2|4637.2|5
1721672000000|2024-07-22 18:13:20|4642.7|4636.7|4642.5|4636.5|4643.3|4637.3|4641.1|4635.1|20
1721672010000|2024-07-22 18:13:30|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|0
1721672020000|2024-07-22 18:13:40|4642|4636|4639|4633|4642|4636|4639|4633|40
1721672030000|2024-07-22 18:13:50|4640|4634|4637.3|4631.3|4640.4|4634.4|4636.8|4630.8|45
1721672040000|2024-07-22 18:14:00|4636.8|4630.8|4636.3|4630.3|4637.7|4631.7|4634.7|4628.7|100
1721672050000|2024-07-22 18:14:10|4637.1|4631.1|4637.2|4631.2|4638.6|4632.6|4637.1|4631.1|30
1721672060000|2024-07-22 18:14:20|4637.6|4631.6|4637.4|4631.4|4638.7|4632.7|4636.8|4630.8|76
1721672070000|2024-07-22 18:14:30|4637.8|4631.8|4637.9|4631.9|4637.9|4631.9|4637.4|4631.4|49
1721672080000|2024-07-22 18:14:40|4637.5|4631.5|4638.1|4632.1|4638.1|4632.1|4637.1|4631.1|82
1721672090000|2024-07-22 18:14:50|4637.5|4631.5|4638.1|4632.1|4638.1|4632.1|4637.1|4631.1|69
1721672100000|2024-07-22 18:15:00|4637.2|4631.2|4636.9|4630.9|4637.2|4631.2|4635.8|4629.8|34
1721672110000|2024-07-22 18:15:10|4636.8|4630.8|4637.3|4631.3|4637.4|4631.4|4636.8|4630.8|81
1721672120000|2024-07-22 18:15:20|4637.2|4631.2|4637.8|4631.8|4638.3|4632.3|4637.2|4631.2|4
1721672130000|2024-07-22 18:15:30|4638.2|4632.2|4636.8|4630.8|4638.3|4632.3|4636.4|4630.4|39
1721672140000|2024-07-22 18:15:40|4635.8|4629.8|4635.4|4629.4|4635.8|4629.8|4635.2|4629.2|21
1721672150000|2024-07-22 18:15:50|4635.8|4629.8|4633.3|4627.3|4636.2|4630.2|4633.3|4627.3|2
1721672160000|2024-07-22 18:16:00|4633.6|4627.6|4631.4|4625.4|4633.6|4627.6|4630.1|4624.1|196
1721672170000|2024-07-22 18:16:10|4631|4625|4631.5|4625.5|4632.1|4626.1|4630.9|4624.9|42
1721672180000|2024-07-22 18:16:20|4630.6|4624.6|4630.5|4624.5|4631|4625|4630.5|4624.5|21
1721672190000|2024-07-22 18:16:30|4630.4|4624.4|4629.9|4623.9|4630.5|4624.5|4628.9|4622.9|32
1721672200000|2024-07-22 18:16:40|4630|4624|4629.6|4623.6|4630.4|4624.4|4628.1|4622.1|11
1721672210000|2024-07-22 18:16:50|4630.1|4624.1|4629.1|4623.1|4630.1|4624.1|4628.6|4622.6|15
1721672220000|2024-07-22 18:17:00|4628.1|4622.1|4629.1|4623.1|4629.1|4623.1|4627.5|4621.5|19
1721672230000|2024-07-22 18:17:10|4628.5|4622.5|4630.1|4624.1|4630.1|4624.1|4628|4622|5
1721672240000|2024-07-22 18:17:20|4631.1|4625.1|4630.1|4624.1|4631.1|4625.1|4630.1|4624.1|4
1721672250000|2024-07-22 18:17:30|4629.6|4623.6|4629.1|4623.1|4630.1|4624.1|4629.1|4623.1|5
1721672260000|2024-07-22 18:17:40|4628.7|4622.7|4630.1|4624.1|4630.1|4624.1|4628.7|4622.7|7
1721672270000|2024-07-22 18:17:50|4630.6|4624.6|4629.9|4623.9|4630.6|4624.6|4629.6|4623.6|60
1721672280000|2024-07-22 18:18:00|4629|4623|4628|4622|4629|4623|4628|4622|1
1721672290000|2024-07-22 18:18:10|4628.5|4622.5|4627.5|4621.5|4628.5|4622.5|4627.5|4621.5|18
1721672300000|2024-07-22 18:18:20|4627|4621|4626.1|4620.1|4627.6|4621.6|4626|4620|29
1721672310000|2024-07-22 18:18:30|4627|4621|4627|4621|4627.1|4621.1|4626.1|4620.1|1
1721672320000|2024-07-22 18:18:40|4626.6|4620.6|4627|4621|4627|4621|4626.6|4620.6|1
1721672330000|2024-07-22 18:18:50|4626.6|4620.6|4627|4621|4627|4621|4626.6|4620.6|0
1721672340000|2024-07-22 18:19:00|4627.5|4621.5|4626.5|4620.5|4628|4622|4626.5|4620.5|4
1721672350000|2024-07-22 18:19:10|4626.1|4620.1|4626.5|4620.5|4626.5|4620.5|4626|4620|5
1721672360000|2024-07-22 18:19:20|4626.1|4620.1|4629|4623|4629|4623|4626.1|4620.1|9
1721672370000|2024-07-22 18:19:30|4628.7|4622.7|4629.1|4623.1|4629.1|4623.1|4628|4622|51
1721672380000|2024-07-22 18:19:40|4629|4623|4628|4622|4629|4623|4627.6|4621.6|12
1721672390000|2024-07-22 18:19:50|4626.7|4620.7|4623.8|4617.8|4626.7|4620.7|4623.8|4617.8|22
1721692800000|2024-07-23 00:00:00|4632|4617|4622.5|4616.5|4632|4620.5|4622.1|4616.1|0
1721692810000|2024-07-23 00:00:10|4623|4617|4625.8|4619.8|4625.8|4619.8|4623|4617|3
1721692820000|2024-07-23 00:00:20|4625.9|4619.9|4627.4|4621.4|4627.4|4621.4|4625.3|4619.3|3
1721692830000|2024-07-23 00:00:30|4627.9|4621.9|4629|4623|4629.6|4623.6|4627|4621|4
1721692840000|2024-07-23 00:00:40|4628.8|4622.8|4626.9|4620.9|4629|4623|4626.5|4620.5|1
1721692850000|2024-07-23 00:00:50|4626.5|4620.5|4626.5|4620.5|4626.9|4620.9|4626.5|4620.5|0
1721692860000|2024-07-23 00:01:00|4628.7|4622.7|4629|4623|4631|4625|4628.7|4622.7|6
1721692870000|2024-07-23 00:01:10|4628.5|4622.5|4627.5|4621.5|4628.5|4622.5|4627.5|4621.5|0
1721692880000|2024-07-23 00:01:20|4627.4|4621.4|4626.5|4620.5|4627.4|4621.4|4626.5|4620.5|0
1721692890000|2024-07-23 00:01:30|4627|4621|4627|4621|4627|4621|4627|4621|0
1721692910000|2024-07-23 00:01:50|4627.1|4621.1|4627|4621|4627.5|4621.5|4626.6|4620.6|0
1721692920000|2024-07-23 00:02:00|4626.6|4620.6|4625.5|4619.5|4626.6|4620.6|4625.5|4619.5|0
1721692930000|2024-07-23 00:02:10|4625.6|4619.6|4625.5|4619.5|4625.6|4619.6|4625.5|4619.5|0
1721692950000|2024-07-23 00:02:30|4625.6|4619.6|4625|4619|4626|4620|4624.5|4618.5|0
1721692960000|2024-07-23 00:02:40|4624.6|4618.6|4624.5|4618.5|4624.6|4618.6|4624.5|4618.5|0
1721692970000|2024-07-23 00:02:50|4624.6|4618.6|4624.5|4618.5|4624.6|4618.6|4624.1|4618.1|0
1721692980000|2024-07-23 00:03:00|4624.7|4618.7|4625.5|4619.5|4625.5|4619.5|4624.7|4618.7|0
1721692990000|2024-07-23 00:03:10|4625.6|4619.6|4626.9|4620.9|4626.9|4620.9|4625.6|4619.6|0
1721693000000|2024-07-23 00:03:20|4626.5|4620.5|4625.5|4619.5|4626.9|4620.9|4625.5|4619.5|0
1721693010000|2024-07-23 00:03:30|4626|4620|4626|4620|4626|4620|4626|4620|0
1721693020000|2024-07-23 00:03:40|4626.1|4620.1|4626.5|4620.5|4626.5|4620.5|4626.1|4620.1|4
1721693050000|2024-07-23 00:04:10|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1721693060000|2024-07-23 00:04:20|4625.5|4619.5|4625.6|4619.6|4625.6|4619.6|4625.5|4619.5|0
1721693090000|2024-07-23 00:04:50|4626|4620|4626|4620|4626|4620|4626|4620|0
1721693110000|2024-07-23 00:05:10|4627|4621|4627|4621|4627|4621|4627|4621|0
1721693120000|2024-07-23 00:05:20|4626.5|4620.5|4626|4620|4626.5|4620.5|4626|4620|0
1721693150000|2024-07-23 00:05:50|4626.1|4620.1|4626.5|4620.5|4626.5|4620.5|4626.1|4620.1|2
1721693200000|2024-07-23 00:06:40|4627|4621|4627.6|4621.6|4627.6|4621.6|4627|4621|1
1721693210000|2024-07-23 00:06:50|4627.7|4621.7|4628.1|4622.1|4628.1|4622.1|4627.7|4621.7|0
1721693240000|2024-07-23 00:07:20|4628|4622|4628.1|4622.1|4628.1|4622.1|4628|4622|0
1721693270000|2024-07-23 00:07:50|4628|4622|4628|4622|4628|4622|4628|4622|1
1721693280000|2024-07-23 00:08:00|4628.1|4622.1|4627.5|4621.5|4628.1|4622.1|4627.1|4621.1|1
1721693290000|2024-07-23 00:08:10|4628|4622|4628.5|4622.5|4628.5|4622.5|4628|4622|0
1721693360000|2024-07-23 00:09:20|4628.1|4622.1|4624.2|4618.2|4628.1|4622.1|4624.2|4618.2|2
1721693370000|2024-07-23 00:09:30|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721693380000|2024-07-23 00:09:40|4625|4619|4624.5|4618.5|4625|4619|4624.5|4618.5|2
1721693400000|2024-07-23 00:10:00|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1721693410000|2024-07-23 00:10:10|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1721693420000|2024-07-23 00:10:20|4624.4|4618.4|4624.8|4618.8|4624.8|4618.8|4624.4|4618.4|1
1721693430000|2024-07-23 00:10:30|4624.9|4618.9|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|1
1721693440000|2024-07-23 00:10:40|4624.4|4618.4|4624.2|4618.2|4624.4|4618.4|4624.2|4618.2|0
1721693450000|2024-07-23 00:10:50|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721693470000|2024-07-23 00:11:10|4623.2|4617.2|4621.5|4615.5|4623.2|4617.2|4621.5|4615.5|1
1721693480000|2024-07-23 00:11:20|||||||||1
1721693490000|2024-07-23 00:11:30|4621|4615|4619.8|4613.8|4621|4615|4619.8|4613.8|4
1721693500000|2024-07-23 00:11:40|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1721693530000|2024-07-23 00:12:10|4619.8|4613.8|4618.8|4612.8|4619.8|4613.8|4618.8|4612.8|1
1721693540000|2024-07-23 00:12:20|||||||||1
1721693580000|2024-07-23 00:13:00|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1721693600000|2024-07-23 00:13:20|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|1
1721693610000|2024-07-23 00:13:30|4620.2|4614.2|4620.3|4614.3|4620.3|4614.3|4620.2|4614.2|1
1721693620000|2024-07-23 00:13:40|4620.5|4614.5|4621.3|4615.3|4621.3|4615.3|4620.5|4614.5|1
1721693630000|2024-07-23 00:13:50|4621.7|4615.7|4623.3|4617.3|4623.3|4617.3|4621.7|4615.7|1
1721693640000|2024-07-23 00:14:00|4623.2|4617.2|4622.8|4616.8|4623.2|4617.2|4622.8|4616.8|0
1721693660000|2024-07-23 00:14:20|4622.4|4616.4|4622.2|4616.2|4622.4|4616.4|4622.2|4616.2|1
1721693680000|2024-07-23 00:14:40|4621.4|4615.4|4620.8|4614.8|4621.4|4615.4|4620.8|4614.8|0
1721693690000|2024-07-23 00:14:50|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1721693700000|2024-07-23 00:15:00|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721693720000|2024-07-23 00:15:20|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1721693740000|2024-07-23 00:15:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1721693750000|2024-07-23 00:15:50|4619.4|4613.4|4619.3|4613.3|4619.4|4613.4|4619.3|4613.3|0
1721693770000|2024-07-23 00:16:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1721693780000|2024-07-23 00:16:20|4619.5|4613.5|4619.9|4613.9|4619.9|4613.9|4619.5|4613.5|0
1721693790000|2024-07-23 00:16:30|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1721693800000|2024-07-23 00:16:40|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1721693810000|2024-07-23 00:16:50|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1721693820000|2024-07-23 00:17:00|4620.3|4614.3|4619.4|4613.4|4620.3|4614.3|4619.4|4613.4|0
1721693840000|2024-07-23 00:17:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1721693880000|2024-07-23 00:18:00|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1721693890000|2024-07-23 00:18:10|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1721693900000|2024-07-23 00:18:20|4618.8|4612.8|4618.4|4612.4|4618.8|4612.8|4618.4|4612.4|0
1721693910000|2024-07-23 00:18:30|4618.8|4612.8|4618.3|4612.3|4618.8|4612.8|4618.3|4612.3|0
1721693930000|2024-07-23 00:18:50|4618.2|4612.2|4617.8|4611.8|4618.3|4612.3|4617.8|4611.8|0
1721693950000|2024-07-23 00:19:10|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|1
1721693970000|2024-07-23 00:19:30|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|1
1721693980000|2024-07-23 00:19:40|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1721694000000|2024-07-23 00:20:00|4618.9|4612.9|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|0
1721694040000|2024-07-23 00:20:40|4618.9|4612.9|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|0
1721694050000|2024-07-23 00:20:50|4618.6|4612.6|4619.4|4613.4|4619.4|4613.4|4618.6|4612.6|3
1721694060000|2024-07-23 00:21:00|4619.8|4613.8|4620.3|4614.3|4620.3|4614.3|4619.8|4613.8|0
1721694080000|2024-07-23 00:21:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|1
1721694150000|2024-07-23 00:22:30|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1721694170000|2024-07-23 00:22:50|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721694190000|2024-07-23 00:23:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721694200000|2024-07-23 00:23:20|4619.4|4613.4|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|0
1721694210000|2024-07-23 00:23:30|4618.8|4612.8|4617.9|4611.9|4618.8|4612.8|4617.9|4611.9|1
1721694240000|2024-07-23 00:24:00|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|0
1721694280000|2024-07-23 00:24:40|4618.4|4612.4|4618.4|4612.4|4618.8|4612.8|4618.4|4612.4|0
1721694290000|2024-07-23 00:24:50|4618.9|4612.9|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|0
1721694300000|2024-07-23 00:25:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1721694320000|2024-07-23 00:25:20|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|1
1721694340000|2024-07-23 00:25:40|4619.2|4613.2|4618.8|4612.8|4619.2|4613.2|4618.8|4612.8|1
1721694350000|2024-07-23 00:25:50|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1721694410000|2024-07-23 00:26:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1721694440000|2024-07-23 00:27:20|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|0
1721694470000|2024-07-23 00:27:50|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|2
1721694500000|2024-07-23 00:28:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|1
1721694530000|2024-07-23 00:28:50|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|0
1721694560000|2024-07-23 00:29:20|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|1
1721694580000|2024-07-23 00:29:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1721694590000|2024-07-23 00:29:50|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|1
1721694630000|2024-07-23 00:30:30|4618.8|4612.8|4619.4|4613.4|4619.4|4613.4|4618.8|4612.8|1
1721694700000|2024-07-23 00:31:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721694740000|2024-07-23 00:32:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721694750000|2024-07-23 00:32:30|4619.3|4613.3|4620.8|4614.8|4621.3|4615.3|4619.3|4613.3|1
1721694780000|2024-07-23 00:33:00|4620.6|4614.6|4619.8|4613.8|4620.6|4614.6|4619.8|4613.8|0
1721694790000|2024-07-23 00:33:10|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721694810000|2024-07-23 00:33:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721694820000|2024-07-23 00:33:40|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.8|4612.8|0
1721694830000|2024-07-23 00:33:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1721694850000|2024-07-23 00:34:10|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721694860000|2024-07-23 00:34:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721694870000|2024-07-23 00:34:30|||||||||1
1721694930000|2024-07-23 00:35:30|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|0
1721695040000|2024-07-23 00:37:20|4619.8|4613.8|4620.3|4614.3|4620.3|4614.3|4619.8|4613.8|0
1721695130000|2024-07-23 00:38:50|4620.8|4614.8|4622.3|4616.3|4622.3|4616.3|4620.8|4614.8|0
1721695140000|2024-07-23 00:39:00|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721695150000|2024-07-23 00:39:10|4623.3|4617.3|4623.8|4617.8|4623.8|4617.8|4623.3|4617.3|0
1721695160000|2024-07-23 00:39:20|4624.2|4618.2|4624.3|4618.3|4624.3|4618.3|4623.8|4617.8|0
1721695190000|2024-07-23 00:39:50|4624.6|4618.6|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|1
1721695230000|2024-07-23 00:40:30|4623.2|4617.2|4622.8|4616.8|4623.2|4617.2|4622.8|4616.8|0
1721695260000|2024-07-23 00:41:00|4622.3|4616.3|4622.2|4616.2|4622.3|4616.3|4622.2|4616.2|0
1721695350000|2024-07-23 00:42:30|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1721695360000|2024-07-23 00:42:40|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1721695380000|2024-07-23 00:43:00|4622.3|4616.3|4623.2|4617.2|4623.2|4617.2|4622.3|4616.3|0
1721695410000|2024-07-23 00:43:30|4622.8|4616.8|4622.2|4616.2|4622.8|4616.8|4622.2|4616.2|0
1721695420000|2024-07-23 00:43:40|4623.2|4617.2|4622.8|4616.8|4623.2|4617.2|4622.8|4616.8|0
1721695430000|2024-07-23 00:43:50|4622.6|4616.6|4622.2|4616.2|4622.6|4616.6|4622.2|4616.2|0
1721695440000|2024-07-23 00:44:00|4622.1|4616.1|4621.3|4615.3|4622.1|4616.1|4621.2|4615.2|0
1721695450000|2024-07-23 00:44:10|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1721695500000|2024-07-23 00:45:00|4622.3|4616.3|4622.2|4616.2|4623.2|4617.2|4622.2|4616.2|1
1721695510000|2024-07-23 00:45:10|4622.3|4616.3|4623.2|4617.2|4623.2|4617.2|4622.3|4616.3|0
1721695520000|2024-07-23 00:45:20|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721695530000|2024-07-23 00:45:30|4624|4618|4624.1|4618.1|4624.1|4618.1|4623.6|4617.6|0
1721695540000|2024-07-23 00:45:40|4624|4618|4623.6|4617.6|4624|4618|4623.6|4617.6|0
1721695550000|2024-07-23 00:45:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721695590000|2024-07-23 00:46:30|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1721695610000|2024-07-23 00:46:50|4623.7|4617.7|4623.6|4617.6|4623.7|4617.7|4623.6|4617.6|0
1721695660000|2024-07-23 00:47:40|4623.5|4617.5|4622.2|4616.2|4623.5|4617.5|4622.2|4616.2|0
1721695750000|2024-07-23 00:49:10|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1721695760000|2024-07-23 00:49:20|4621.7|4615.7|4623.2|4617.2|4623.2|4617.2|4621.7|4615.7|1
1721695790000|2024-07-23 00:49:50|4624.6|4618.6|4624.6|4618.6|4624.7|4618.7|4624.6|4618.6|1
1721695800000|2024-07-23 00:50:00|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721695810000|2024-07-23 00:50:10|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1721695830000|2024-07-23 00:50:30|4624.9|4618.9|4626.2|4620.2|4626.2|4620.2|4624.9|4618.9|1
1721695850000|2024-07-23 00:50:50|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1721695860000|2024-07-23 00:51:00|4626.2|4620.2|4625.2|4619.2|4626.2|4620.2|4625.2|4619.2|0
1721695870000|2024-07-23 00:51:10|4624.7|4618.7|4624.2|4618.2|4625.2|4619.2|4624.2|4618.2|0
1721695880000|2024-07-23 00:51:20|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|0
1721695890000|2024-07-23 00:51:30|4622.6|4616.6|4623.2|4617.2|4623.2|4617.2|4622.2|4616.2|0
1721695920000|2024-07-23 00:52:00|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721695930000|2024-07-23 00:52:10|4624.6|4618.6|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|0
1721695940000|2024-07-23 00:52:20|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721695950000|2024-07-23 00:52:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1721695960000|2024-07-23 00:52:40|4624.6|4618.6|4625.2|4619.2|4625.2|4619.2|4623.7|4617.7|1
1721695970000|2024-07-23 00:52:50|4625.7|4619.7|4625.2|4619.2|4625.7|4619.7|4625.2|4619.2|0
1721696030000|2024-07-23 00:53:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|1
1721696040000|2024-07-23 00:54:00|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|0
1721696140000|2024-07-23 00:55:40|4624.1|4618.1|4625.2|4619.2|4625.2|4619.2|4623.2|4617.2|1
1721696160000|2024-07-23 00:56:00|4626.1|4620.1|4626.6|4620.6|4627.1|4621.1|4626.1|4620.1|0
1721696170000|2024-07-23 00:56:10|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1721696200000|2024-07-23 00:56:40|4627|4621|4626.6|4620.6|4627|4621|4626.6|4620.6|0
1721696240000|2024-07-23 00:57:20|4627.1|4621.1|4627.1|4621.1|4627.2|4621.2|4626.6|4620.6|1
1721696250000|2024-07-23 00:57:30|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1721696270000|2024-07-23 00:57:50|4627|4621|4626.6|4620.6|4627|4621|4626.2|4620.2|0
1721696280000|2024-07-23 00:58:00|4625.2|4619.2|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|0
1721696310000|2024-07-23 00:58:30|4625.6|4619.6|4624.7|4618.7|4625.6|4619.6|4624.7|4618.7|0
1721696320000|2024-07-23 00:58:40|4625.2|4619.2|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|10
1721696340000|2024-07-23 00:59:00|4625.7|4619.7|4625.2|4619.2|4625.7|4619.7|4625.2|4619.2|0
1721696350000|2024-07-23 00:59:10|4625.3|4619.3|4625.7|4619.7|4625.7|4619.7|4625.3|4619.3|0
1721696370000|2024-07-23 00:59:30|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1721696400000|2024-07-23 01:00:00|4625.2|4619.2|4625.4|4619.4|4626.4|4620.4|4624.8|4618.8|0
1721696410000|2024-07-23 01:00:10|4624.4|4618.4|4624.3|4618.3|4624.4|4618.4|4624.3|4618.3|0
1721696420000|2024-07-23 01:00:20|4623.8|4617.8|4622.4|4616.4|4623.8|4617.8|4622.3|4616.3|0
1721696430000|2024-07-23 01:00:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1721696440000|2024-07-23 01:00:40|4623.8|4617.8|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|0
1721696450000|2024-07-23 01:00:50|4623.4|4617.4|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|0
1721696460000|2024-07-23 01:01:00|4624.9|4618.9|4624.4|4618.4|4624.9|4618.9|4624.4|4618.4|0
1721696470000|2024-07-23 01:01:10|4624.3|4618.3|4623.4|4617.4|4624.3|4618.3|4623.4|4617.4|0
1721696480000|2024-07-23 01:01:20|4623.9|4617.9|4623.8|4617.8|4623.9|4617.9|4623.4|4617.4|0
1721696490000|2024-07-23 01:01:30|4623.4|4617.4|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|0
1721696510000|2024-07-23 01:01:50|4623.5|4617.5|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|0
1721696520000|2024-07-23 01:02:00|4623.5|4617.5|4624.3|4618.3|4624.8|4618.8|4623.5|4617.5|0
1721696570000|2024-07-23 01:02:50|4623.4|4617.4|4624.3|4618.3|4624.3|4618.3|4623.4|4617.4|0
1721696600000|2024-07-23 01:03:20|4624.4|4618.4|4624.8|4618.8|4624.8|4618.8|4624.4|4618.4|0
1721696610000|2024-07-23 01:03:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1721696620000|2024-07-23 01:03:40|4624.8|4618.8|4624.7|4618.7|4624.8|4618.8|4624.7|4618.7|0
1721696640000|2024-07-23 01:04:00|4624.8|4618.8|4627.6|4621.6|4627.6|4621.6|4624.8|4618.8|201
1721696650000|2024-07-23 01:04:10|4626.7|4620.7|4628.7|4622.7|4628.7|4622.7|4626.7|4620.7|54
1721696660000|2024-07-23 01:04:20|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|10
1721696690000|2024-07-23 01:04:50|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|0
1721696700000|2024-07-23 01:05:00|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|0
1721696710000|2024-07-23 01:05:10|4633.5|4627.5|4633.6|4627.6|4633.6|4627.6|4633.5|4627.5|0
1721696740000|2024-07-23 01:05:40|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1721696750000|2024-07-23 01:05:50|4634.4|4628.4|4632.6|4626.6|4634.4|4628.4|4632.2|4626.2|1
1721696760000|2024-07-23 01:06:00|4632.5|4626.5|4631.6|4625.6|4632.5|4626.5|4631.6|4625.6|0
1721696790000|2024-07-23 01:06:30|4631.4|4625.4|4630.6|4624.6|4631.4|4625.4|4630.6|4624.6|0
1721696800000|2024-07-23 01:06:40|4630.7|4624.7|4631.5|4625.5|4631.5|4625.5|4630.7|4624.7|0
1721696810000|2024-07-23 01:06:50|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1721696830000|2024-07-23 01:07:10|4631.7|4625.7|4632.6|4626.6|4632.6|4626.6|4631.7|4625.7|0
1721696840000|2024-07-23 01:07:20|4633|4627|4634|4628|4634.6|4628.6|4633|4627|0
1721696850000|2024-07-23 01:07:30|4633.6|4627.6|4634|4628|4634|4628|4633.6|4627.6|0
1721696860000|2024-07-23 01:07:40|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1721696890000|2024-07-23 01:08:10|4634|4628|4634|4628|4634|4628|4634|4628|0
1721696900000|2024-07-23 01:08:20|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1721696910000|2024-07-23 01:08:30|4633.7|4627.7|4634.6|4628.6|4634.6|4628.6|4633.7|4627.7|0
1721696940000|2024-07-23 01:09:00|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1721696950000|2024-07-23 01:09:10|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1721696960000|2024-07-23 01:09:20|4634.5|4628.5|4634|4628|4634.5|4628.5|4634|4628|0
1721696970000|2024-07-23 01:09:30|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1721696980000|2024-07-23 01:09:40|4634|4628|4635.6|4629.6|4635.6|4629.6|4633.6|4627.6|0
1721696990000|2024-07-23 01:09:50|4635.1|4629.1|4635.6|4629.6|4635.6|4629.6|4635.1|4629.1|0
1721697000000|2024-07-23 01:10:00|4635.4|4629.4|4635.6|4629.6|4635.6|4629.6|4634.6|4628.6|0
1721697020000|2024-07-23 01:10:20|4635.7|4629.7|4636.4|4630.4|4636.4|4630.4|4635.7|4629.7|0
1721697030000|2024-07-23 01:10:30|4635.6|4629.6|4635|4629|4635.6|4629.6|4634.6|4628.6|0
1721697040000|2024-07-23 01:10:40|4634.6|4628.6|4635.6|4629.6|4635.6|4629.6|4634.6|4628.6|0
1721697060000|2024-07-23 01:11:00|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1721697070000|2024-07-23 01:11:10|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1721697100000|2024-07-23 01:11:40|4634.7|4628.7|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|0
1721697110000|2024-07-23 01:11:50|4635|4629|4635|4629|4635|4629|4635|4629|0
1721697130000|2024-07-23 01:12:10|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1721697230000|2024-07-23 01:13:50|4637.7|4631.7|4636.7|4630.7|4637.7|4631.7|4636.7|4630.7|13
1721697240000|2024-07-23 01:14:00|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721697260000|2024-07-23 01:14:20|4637.6|4631.6|4637.7|4631.7|4637.7|4631.7|4637.6|4631.6|0
1721697270000|2024-07-23 01:14:30|4637.2|4631.2|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|0
1721697290000|2024-07-23 01:14:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1721697300000|2024-07-23 01:15:00|4638.7|4632.7|4637.7|4631.7|4638.7|4632.7|4637.7|4631.7|0
1721697310000|2024-07-23 01:15:10|4637.9|4631.9|4638.3|4632.3|4638.3|4632.3|4637.9|4631.9|0
1721697320000|2024-07-23 01:15:20|4638.7|4632.7|4639.7|4633.7|4639.7|4633.7|4638.7|4632.7|0
1721697330000|2024-07-23 01:15:30|4638.7|4632.7|4639.7|4633.7|4639.7|4633.7|4638.7|4632.7|0
1721697340000|2024-07-23 01:15:40|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.2|4633.2|0
1721697350000|2024-07-23 01:15:50|4639.2|4633.2|4638.7|4632.7|4639.2|4633.2|4638.7|4632.7|0
1721697360000|2024-07-23 01:16:00|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.7|4631.7|0
1721697370000|2024-07-23 01:16:10|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721697400000|2024-07-23 01:16:40|4636.7|4630.7|4637.3|4631.3|4637.3|4631.3|4636.7|4630.7|0
1721697410000|2024-07-23 01:16:50|4638.2|4632.2|4637.7|4631.7|4638.7|4632.7|4637.7|4631.7|0
1721697420000|2024-07-23 01:17:00|4637.8|4631.8|4638.7|4632.7|4638.7|4632.7|4637.8|4631.8|0
1721697430000|2024-07-23 01:17:10|4638.2|4632.2|4637.7|4631.7|4638.2|4632.2|4637.7|4631.7|0
1721697440000|2024-07-23 01:17:20|4637.2|4631.2|4638.2|4632.2|4638.2|4632.2|4637.2|4631.2|0
1721697450000|2024-07-23 01:17:30|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1721697470000|2024-07-23 01:17:50|4638.7|4632.7|4638.2|4632.2|4638.7|4632.7|4638.2|4632.2|0
1721697490000|2024-07-23 01:18:10|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1721697510000|2024-07-23 01:18:30|4639.2|4633.2|4639.7|4633.7|4639.7|4633.7|4639.1|4633.1|0
1721697520000|2024-07-23 01:18:40|4639.6|4633.6|4639.1|4633.1|4639.6|4633.6|4639.1|4633.1|0
1721697530000|2024-07-23 01:18:50|4639.3|4633.3|4639.7|4633.7|4639.7|4633.7|4639.3|4633.3|0
1721697550000|2024-07-23 01:19:10|4640.2|4634.2|4640.1|4634.1|4640.2|4634.2|4640.1|4634.1|0
1721697560000|2024-07-23 01:19:20|4640.3|4634.3|4641.1|4635.1|4641.1|4635.1|4640.3|4634.3|0
1721697570000|2024-07-23 01:19:30|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|0
1721697590000|2024-07-23 01:19:50|4642.1|4636.1|4641.1|4635.1|4642.1|4636.1|4641.1|4635.1|1
1721697600000|2024-07-23 01:20:00|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.6|4634.6|0
1721697610000|2024-07-23 01:20:10|4641.1|4635.1|4641.7|4635.7|4641.7|4635.7|4641.1|4635.1|0
1721697620000|2024-07-23 01:20:20|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|0
1721697630000|2024-07-23 01:20:30|4641.2|4635.2|4641.7|4635.7|4641.7|4635.7|4641.2|4635.2|0
1721697640000|2024-07-23 01:20:40|4641.6|4635.6|4641.1|4635.1|4641.6|4635.6|4641.1|4635.1|0
1721697680000|2024-07-23 01:21:20|4642|4636|4642|4636|4642|4636|4642|4636|0
1721697720000|2024-07-23 01:22:00|4642.1|4636.1|4642.6|4636.6|4642.6|4636.6|4642.1|4636.1|0
1721697730000|2024-07-23 01:22:10|4642.1|4636.1|4641.6|4635.6|4642.1|4636.1|4641.6|4635.6|0
1721697750000|2024-07-23 01:22:30|||||||||1
1721697760000|2024-07-23 01:22:40|4641.1|4635.1|4641.6|4635.6|4641.6|4635.6|4641.1|4635.1|0
1721697800000|2024-07-23 01:23:20|4642.1|4636.1|4642.5|4636.5|4642.5|4636.5|4642.1|4636.1|0
1721697810000|2024-07-23 01:23:30|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1721697860000|2024-07-23 01:24:20|4642.7|4636.7|4643.6|4637.6|4643.6|4637.6|4642.7|4636.7|0
1721697900000|2024-07-23 01:25:00|4643.1|4637.1|4643.6|4637.6|4643.6|4637.6|4643.1|4637.1|0
1721697920000|2024-07-23 01:25:20|4644.1|4638.1|4643.6|4637.6|4644.1|4638.1|4643.6|4637.6|0
1721697960000|2024-07-23 01:26:00|4643.5|4637.5|4642.1|4636.1|4643.5|4637.5|4642.1|4636.1|0
1721697970000|2024-07-23 01:26:10|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|0
1721697980000|2024-07-23 01:26:20|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1721698030000|2024-07-23 01:27:10|4642.4|4636.4|4641.6|4635.6|4642.4|4636.4|4641.6|4635.6|0
1721698050000|2024-07-23 01:27:30|4642.6|4636.6|4643.6|4637.6|4643.6|4637.6|4642.6|4636.6|0
1721698070000|2024-07-23 01:27:50|4643.4|4637.4|4642.6|4636.6|4643.4|4637.4|4642.6|4636.6|0
1721698080000|2024-07-23 01:28:00|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|0
1721698090000|2024-07-23 01:28:10|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1721698100000|2024-07-23 01:28:20|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|0
1721698150000|2024-07-23 01:29:10|4643.6|4637.6|4644.1|4638.1|4644.1|4638.1|4643.6|4637.6|0
1721698180000|2024-07-23 01:29:40|4644|4638|4644|4638|4644|4638|4644|4638|0
1721698200000|2024-07-23 01:30:00|4643.6|4637.6|4645.6|4639.6|4645.6|4639.6|4643.6|4637.6|0
1721698240000|2024-07-23 01:30:40|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|0
1721698260000|2024-07-23 01:31:00|4644.4|4638.4|4643.6|4637.6|4644.4|4638.4|4643.6|4637.6|0
1721698270000|2024-07-23 01:31:10|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1721698280000|2024-07-23 01:31:20|4643.6|4637.6|4645.6|4639.6|4645.6|4639.6|4643.6|4637.6|0
1721698290000|2024-07-23 01:31:30|4645.4|4639.4|4644.6|4638.6|4645.4|4639.4|4644.6|4638.6|0
1721698310000|2024-07-23 01:31:50|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|1
1721698320000|2024-07-23 01:32:00|4646.6|4640.6|4646.7|4640.7|4646.7|4640.7|4646.6|4640.6|0
1721698330000|2024-07-23 01:32:10|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1721698340000|2024-07-23 01:32:20|4647.4|4641.4|4646.6|4640.6|4647.4|4641.4|4646.6|4640.6|0
1721698350000|2024-07-23 01:32:30|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1721698370000|2024-07-23 01:32:50|4646.6|4640.6|4647.6|4641.6|4647.6|4641.6|4646.6|4640.6|0
1721698380000|2024-07-23 01:33:00|4647.1|4641.1|4647.6|4641.6|4647.6|4641.6|4647.1|4641.1|0
1721698440000|2024-07-23 01:34:00|4647.5|4641.5|4647.1|4641.1|4647.5|4641.5|4646.6|4640.6|0
1721698450000|2024-07-23 01:34:10|4647.6|4641.6|4648.1|4642.1|4648.1|4642.1|4647.6|4641.6|0
1721698460000|2024-07-23 01:34:20|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1721698500000|2024-07-23 01:35:00|4647.5|4641.5|4646.6|4640.6|4647.5|4641.5|4646.5|4640.5|0
1721698510000|2024-07-23 01:35:10|4647.5|4641.5|4647.4|4641.4|4647.5|4641.5|4647.4|4641.4|0
1721698530000|2024-07-23 01:35:30|4646.5|4640.5|4645.1|4639.1|4646.5|4640.5|4645|4639|0
1721698540000|2024-07-23 01:35:40|4645.5|4639.5|4644.5|4638.5|4645.5|4639.5|4644.5|4638.5|0
1721698550000|2024-07-23 01:35:50|4644.6|4638.6|4644.5|4638.5|4644.6|4638.6|4644.5|4638.5|0
1721698560000|2024-07-23 01:36:00|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.5|4638.5|0
1721698580000|2024-07-23 01:36:20|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|0
1721698610000|2024-07-23 01:36:50|4644.4|4638.4|4643.1|4637.1|4644.4|4638.4|4643.1|4637.1|0
1721698620000|2024-07-23 01:37:00|4643.5|4637.5|4642.6|4636.6|4644.1|4638.1|4642.6|4636.6|0
1721698630000|2024-07-23 01:37:10|4643.1|4637.1|4642.6|4636.6|4643.1|4637.1|4642.1|4636.1|1
1721698640000|2024-07-23 01:37:20|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.1|4637.1|0
1721698650000|2024-07-23 01:37:30|4643.1|4637.1|4643.1|4637.1|4643.5|4637.5|4643.1|4637.1|0
1721698660000|2024-07-23 01:37:40|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1721698670000|2024-07-23 01:37:50|4643.1|4637.1|4643.5|4637.5|4643.5|4637.5|4643.1|4637.1|0
1721698690000|2024-07-23 01:38:10|4644|4638|4643.1|4637.1|4644|4638|4643.1|4637.1|0
1721698700000|2024-07-23 01:38:20|4643|4637|4643|4637|4643.1|4637.1|4643|4637|0
1721698710000|2024-07-23 01:38:30|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|0
1721698730000|2024-07-23 01:38:50|4643|4637|4643|4637|4643|4637|4643|4637|0
1721698740000|2024-07-23 01:39:00|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|0
1721698750000|2024-07-23 01:39:10|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1721698770000|2024-07-23 01:39:30|4643.1|4637.1|4643.5|4637.5|4643.5|4637.5|4643|4637|0
1721698830000|2024-07-23 01:40:30|4644|4638|4644.1|4638.1|4644.1|4638.1|4644|4638|0
1721698840000|2024-07-23 01:40:40|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.1|4638.1|0
1721698860000|2024-07-23 01:41:00|4645|4639|4644.5|4638.5|4645.1|4639.1|4644.5|4638.5|0
1721698890000|2024-07-23 01:41:30|4644|4638|4644.1|4638.1|4644.1|4638.1|4643.5|4637.5|0
1721698910000|2024-07-23 01:41:50|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|0
1721698920000|2024-07-23 01:42:00|4644|4638|4643.5|4637.5|4644|4638|4643.5|4637.5|0
1721698940000|2024-07-23 01:42:20|4643.1|4637.1|4641.5|4635.5|4643.1|4637.1|4641.5|4635.5|1
1721698980000|2024-07-23 01:43:00|4641|4635|4641|4635|4641|4635|4641|4635|0
1721698990000|2024-07-23 01:43:10|4640.5|4634.5|4641|4635|4641|4635|4640.5|4634.5|0
1721699050000|2024-07-23 01:44:10|4640.5|4634.5|4639.5|4633.5|4640.5|4634.5|4639.5|4633.5|0
1721699060000|2024-07-23 01:44:20|4639.6|4633.6|4639.1|4633.1|4640|4634|4639.1|4633.1|0
1721699070000|2024-07-23 01:44:30|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|0
1721699120000|2024-07-23 01:45:20|4638.1|4632.1|4637.1|4631.1|4638.1|4632.1|4637.1|4631.1|1
1721699130000|2024-07-23 01:45:30|4637|4631|4637|4631|4637|4631|4637|4631|0
1721699140000|2024-07-23 01:45:40|4637.5|4631.5|4637.6|4631.6|4637.6|4631.6|4637.5|4631.5|1
1721699150000|2024-07-23 01:45:50|4638.5|4632.5|4638.6|4632.6|4638.6|4632.6|4638.5|4632.5|0
1721699160000|2024-07-23 01:46:00|4639.5|4633.5|4640.5|4634.5|4640.5|4634.5|4639.5|4633.5|0
1721699170000|2024-07-23 01:46:10|4640|4634|4639.5|4633.5|4640|4634|4639.5|4633.5|0
1721699180000|2024-07-23 01:46:20|4640|4634|4640.5|4634.5|4640.5|4634.5|4640|4634|0
1721699200000|2024-07-23 01:46:40|4640.6|4634.6|4641.1|4635.1|4641.1|4635.1|4640.6|4634.6|0
1721699210000|2024-07-23 01:46:50|4640.5|4634.5|4641.1|4635.1|4641.1|4635.1|4640.5|4634.5|0
1721699220000|2024-07-23 01:47:00|4642.1|4636.1|4642.5|4636.5|4642.5|4636.5|4642.1|4636.1|0
1721699230000|2024-07-23 01:47:10|4642.7|4636.7|4643.1|4637.1|4643.1|4637.1|4642.7|4636.7|0
1721699240000|2024-07-23 01:47:20|4643.6|4637.6|4644.5|4638.5|4644.5|4638.5|4643.6|4637.6|1
1721699250000|2024-07-23 01:47:30|4644.6|4638.6|4645|4639|4645.1|4639.1|4644.6|4638.6|0
1721699260000|2024-07-23 01:47:40|4644.5|4638.5|4647|4641|4647|4641|4644.5|4638.5|1
1721699270000|2024-07-23 01:47:50|4647.1|4641.1|4646|4640|4647.5|4641.5|4646|4640|2
1721699280000|2024-07-23 01:48:00|4645.4|4639.4|4645|4639|4645.5|4639.5|4645|4639|0
1721699290000|2024-07-23 01:48:10|4644.5|4638.5|4643.5|4637.5|4644.5|4638.5|4643.5|4637.5|0
1721699300000|2024-07-23 01:48:20|4643.7|4637.7|4644.5|4638.5|4644.5|4638.5|4643.7|4637.7|0
1721699380000|2024-07-23 01:49:40|4645.4|4639.4|4643.8|4637.8|4645.4|4639.4|4643.8|4637.8|32
1721699400000|2024-07-23 01:50:00|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|0
1721699410000|2024-07-23 01:50:10|4643.2|4637.2|4642.8|4636.8|4643.2|4637.2|4642.8|4636.8|0
1721699420000|2024-07-23 01:50:20|4642.9|4636.9|4643.2|4637.2|4643.3|4637.3|4642.9|4636.9|0
1721699430000|2024-07-23 01:50:30|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|0
1721699440000|2024-07-23 01:50:40|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1721699450000|2024-07-23 01:50:50|4643.7|4637.7|4643.8|4637.8|4643.8|4637.8|4643.7|4637.7|1
1721699470000|2024-07-23 01:51:10|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|0
1721699480000|2024-07-23 01:51:20|4643.3|4637.3|4642.8|4636.8|4643.3|4637.3|4642.8|4636.8|0
1721699510000|2024-07-23 01:51:50|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|0
1721699530000|2024-07-23 01:52:10|4643.8|4637.8|4643.8|4637.8|4644.4|4638.4|4643.8|4637.8|0
1721699580000|2024-07-23 01:53:00|4644.4|4638.4|4643.8|4637.8|4644.4|4638.4|4643.8|4637.8|0
1721699600000|2024-07-23 01:53:20|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.8|4637.8|0
1721699610000|2024-07-23 01:53:30|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1721699620000|2024-07-23 01:53:40|4644.9|4638.9|4645.4|4639.4|4645.4|4639.4|4644.9|4638.9|0
1721699630000|2024-07-23 01:53:50|4645.3|4639.3|4644.8|4638.8|4645.3|4639.3|4644.8|4638.8|0
1721699640000|2024-07-23 01:54:00|4643.9|4637.9|4643.4|4637.4|4643.9|4637.9|4643.4|4637.4|0
1721699650000|2024-07-23 01:54:10|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|0
1721699660000|2024-07-23 01:54:20|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|0
1721699670000|2024-07-23 01:54:30|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1721699680000|2024-07-23 01:54:40|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|0
1721699690000|2024-07-23 01:54:50|4645.4|4639.4|4646.4|4640.4|4646.4|4640.4|4645.4|4639.4|0
1721699700000|2024-07-23 01:55:00|4646.8|4640.8|4646.4|4640.4|4646.8|4640.8|4646.2|4640.2|0
1721699710000|2024-07-23 01:55:10|4646.6|4640.6|4645.3|4639.3|4646.6|4640.6|4644.8|4638.8|6
1721699720000|2024-07-23 01:55:20|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|0
1721699730000|2024-07-23 01:55:30|4644.9|4638.9|4644.8|4638.8|4645.2|4639.2|4644.8|4638.8|0
1721699740000|2024-07-23 01:55:40|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1721699760000|2024-07-23 01:56:00|4645.2|4639.2|4644.8|4638.8|4645.2|4639.2|4644.8|4638.8|0
1721699770000|2024-07-23 01:56:10|4645.3|4639.3|4644.8|4638.8|4645.3|4639.3|4644.8|4638.8|0
1721699780000|2024-07-23 01:56:20|4644.9|4638.9|4644.8|4638.8|4644.9|4638.9|4644.8|4638.8|0
1721699790000|2024-07-23 01:56:30|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4644.8|4638.8|0
1721699820000|2024-07-23 01:57:00|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|5
1721699830000|2024-07-23 01:57:10|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1721699840000|2024-07-23 01:57:20|4647.4|4641.4|4646.3|4640.3|4647.4|4641.4|4646.3|4640.3|2
1721699850000|2024-07-23 01:57:30|4645.8|4639.8|4646.2|4640.2|4646.2|4640.2|4645.8|4639.8|0
1721699860000|2024-07-23 01:57:40|4646.7|4640.7|4644.9|4638.9|4646.7|4640.7|4644.9|4638.9|0
1721699910000|2024-07-23 01:58:30|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|0
1721699920000|2024-07-23 01:58:40|4646.9|4640.9|4646.2|4640.2|4647.4|4641.4|4646.2|4640.2|1
1721699940000|2024-07-23 01:59:00|4645.8|4639.8|4646.2|4640.2|4646.2|4640.2|4645.8|4639.8|0
1721699950000|2024-07-23 01:59:10|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|0
1721699960000|2024-07-23 01:59:20|4646.2|4640.2|4645.8|4639.8|4646.2|4640.2|4645.8|4639.8|0
1721699970000|2024-07-23 01:59:30|4645.7|4639.7|4644.8|4638.8|4645.7|4639.7|4644.8|4638.8|0
1721700000000|2024-07-23 02:00:00|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1721700010000|2024-07-23 02:00:10|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|0
1721700030000|2024-07-23 02:00:30|4645.4|4639.4|4644.8|4638.8|4645.4|4639.4|4644.8|4638.8|0
1721700040000|2024-07-23 02:00:40|4644.9|4638.9|4645.8|4639.8|4645.8|4639.8|4644.9|4638.9|0
1721700080000|2024-07-23 02:01:20|4644.8|4638.8|4644.9|4638.9|4644.9|4638.9|4644.8|4638.8|0
1721700090000|2024-07-23 02:01:30|4645.3|4639.3|4645.3|4639.3|4645.8|4639.8|4644.8|4638.8|0
1721700110000|2024-07-23 02:01:50|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|0
1721700120000|2024-07-23 02:02:00|4644.9|4638.9|4645.3|4639.3|4645.8|4639.8|4644.9|4638.9|0
1721700130000|2024-07-23 02:02:10|4645.4|4639.4|4645.8|4639.8|4645.8|4639.8|4645.4|4639.4|0
1721700140000|2024-07-23 02:02:20|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|0
1721700170000|2024-07-23 02:02:50|4646.1|4640.1|4644.8|4638.8|4646.1|4640.1|4644.8|4638.8|0
1721700200000|2024-07-23 02:03:20|4644.7|4638.7|4643.4|4637.4|4644.7|4638.7|4643.4|4637.4|0
1721700220000|2024-07-23 02:03:40|4643.3|4637.3|4642.8|4636.8|4643.3|4637.3|4642.8|4636.8|0
1721700230000|2024-07-23 02:03:50|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|0
1721700240000|2024-07-23 02:04:00|4642.3|4636.3|4641.8|4635.8|4642.3|4636.3|4641.8|4635.8|0
1721700300000|2024-07-23 02:05:00|4641.4|4635.4|4640.4|4634.4|4641.4|4635.4|4640.4|4634.4|0
1721700310000|2024-07-23 02:05:10|4639.8|4633.8|4639.4|4633.4|4639.8|4633.8|4639.4|4633.4|0
1721700320000|2024-07-23 02:05:20|4639.3|4633.3|4638.4|4632.4|4639.3|4633.3|4638.4|4632.4|0
1721700350000|2024-07-23 02:05:50|4637.9|4631.9|4638.4|4632.4|4638.4|4632.4|4637.9|4631.9|0
1721700360000|2024-07-23 02:06:00|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|0
1721700380000|2024-07-23 02:06:20|4639.9|4633.9|4640.2|4634.2|4640.3|4634.3|4639.9|4633.9|0
1721700390000|2024-07-23 02:06:30|4639.8|4633.8|4640.4|4634.4|4640.4|4634.4|4639.8|4633.8|0
1721700430000|2024-07-23 02:07:10|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1721700450000|2024-07-23 02:07:30|4641.8|4635.8|4642.8|4636.8|4642.8|4636.8|4641.8|4635.8|0
1721700460000|2024-07-23 02:07:40|4642.9|4636.9|4643.4|4637.4|4643.4|4637.4|4642.9|4636.9|0
1721700470000|2024-07-23 02:07:50|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|0
1721700510000|2024-07-23 02:08:30|4642.7|4636.7|4642.8|4636.8|4642.8|4636.8|4642.7|4636.7|0
1721700540000|2024-07-23 02:09:00|4643.3|4637.3|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|0
1721700550000|2024-07-23 02:09:10|4643.7|4637.7|4644.2|4638.2|4644.2|4638.2|4643.7|4637.7|0
1721700570000|2024-07-23 02:09:30|4644.3|4638.3|4644.8|4638.8|4644.8|4638.8|4644.3|4638.3|0
1721700580000|2024-07-23 02:09:40|4644.7|4638.7|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|0
1721700600000|2024-07-23 02:10:00|4644.1|4638.1|4642.8|4636.8|4644.1|4638.1|4642.8|4636.8|0
1721700640000|2024-07-23 02:10:40|4643.3|4637.3|4642.8|4636.8|4643.3|4637.3|4642.8|4636.8|0
1721700660000|2024-07-23 02:11:00|4642.9|4636.9|4643.3|4637.3|4643.3|4637.3|4642.9|4636.9|0
1721700690000|2024-07-23 02:11:30|4643.4|4637.4|4644.3|4638.3|4644.3|4638.3|4643.4|4637.4|0
1721700710000|2024-07-23 02:11:50|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|0
1721700720000|2024-07-23 02:12:00|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|0
1721700730000|2024-07-23 02:12:10|4643.3|4637.3|4643.3|4637.3|4643.8|4637.8|4643.3|4637.3|0
1721700760000|2024-07-23 02:12:40|4643.2|4637.2|4642.8|4636.8|4643.2|4637.2|4642.8|4636.8|0
1721700780000|2024-07-23 02:13:00|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|0
1721700790000|2024-07-23 02:13:10|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642.3|4636.3|0
1721700800000|2024-07-23 02:13:20|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|0
1721700820000|2024-07-23 02:13:40|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|0
1721700830000|2024-07-23 02:13:50|4642.4|4636.4|4642.8|4636.8|4643.3|4637.3|4642.4|4636.4|0
1721700840000|2024-07-23 02:14:00|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1721700860000|2024-07-23 02:14:20|4641.1|4635.1|4640.8|4634.8|4641.2|4635.2|4640.8|4634.8|16
1721700900000|2024-07-23 02:15:00|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|0
1721700930000|2024-07-23 02:15:30|4641.3|4635.3|4641.8|4635.8|4641.8|4635.8|4641.3|4635.3|0
1721700940000|2024-07-23 02:15:40|4642.3|4636.3|4642.8|4636.8|4642.8|4636.8|4642.3|4636.3|0
1721700960000|2024-07-23 02:16:00|4643.2|4637.2|4642.3|4636.3|4643.2|4637.2|4642.3|4636.3|0
1721701000000|2024-07-23 02:16:40|4643.3|4637.3|4644.2|4638.2|4644.2|4638.2|4643.3|4637.3|0
1721701150000|2024-07-23 02:19:10|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|0
1721701170000|2024-07-23 02:19:30|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.3|4638.3|0
1721701180000|2024-07-23 02:19:40|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|0
1721701200000|2024-07-23 02:20:00|4644.2|4638.2|4643.8|4637.8|4644.2|4638.2|4643.8|4637.8|0
1721701220000|2024-07-23 02:20:20|4643.2|4637.2|4643.3|4637.3|4643.3|4637.3|4643.2|4637.2|0
1721701240000|2024-07-23 02:20:40|4643.1|4637.1|4642.3|4636.3|4643.1|4637.1|4642.3|4636.3|0
1721701250000|2024-07-23 02:20:50|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|0
1721701310000|2024-07-23 02:21:50|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1721701320000|2024-07-23 02:22:00|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|0
1721701370000|2024-07-23 02:22:50|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|0
1721701480000|2024-07-23 02:24:40|4644.8|4638.8|4645.2|4639.2|4645.2|4639.2|4644.8|4638.8|0
1721701510000|2024-07-23 02:25:10|4645.3|4639.3|4645.2|4639.2|4645.3|4639.3|4645.2|4639.2|0
1721701520000|2024-07-23 02:25:20|4645.3|4639.3|4645.8|4639.8|4645.8|4639.8|4645.2|4639.2|0
1721701530000|2024-07-23 02:25:30|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721701560000|2024-07-23 02:26:00|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1721701580000|2024-07-23 02:26:20|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1721701590000|2024-07-23 02:26:30|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721701640000|2024-07-23 02:27:20|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|0
1721701650000|2024-07-23 02:27:30|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|0
1721701700000|2024-07-23 02:28:20|4646.3|4640.3|4646.7|4640.7|4646.7|4640.7|4646.3|4640.3|0
1721701720000|2024-07-23 02:28:40|4647.2|4641.2|4647.7|4641.7|4647.7|4641.7|4647.2|4641.2|0
1721701730000|2024-07-23 02:28:50|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|0
1721701770000|2024-07-23 02:29:30|4647.7|4641.7|4647.2|4641.2|4647.7|4641.7|4647.2|4641.2|0
1721701780000|2024-07-23 02:29:40|4647.3|4641.3|4647.6|4641.6|4647.6|4641.6|4647.3|4641.3|0
1721701790000|2024-07-23 02:29:50|4647.2|4641.2|4647.2|4641.2|4648.2|4642.2|4647.2|4641.2|0
1721701800000|2024-07-23 02:30:00|4646.7|4640.7|4645.7|4639.7|4646.7|4640.7|4645.7|4639.7|0
1721701820000|2024-07-23 02:30:20|4646.7|4640.7|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|0
1721701830000|2024-07-23 02:30:30|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.3|4640.3|0
1721701840000|2024-07-23 02:30:40|4647.2|4641.2|4646.2|4640.2|4647.2|4641.2|4646.2|4640.2|0
1721701850000|2024-07-23 02:30:50|4645.7|4639.7|4647.7|4641.7|4647.7|4641.7|4645.7|4639.7|0
1721701860000|2024-07-23 02:31:00|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|0
1721701870000|2024-07-23 02:31:10|4647.7|4641.7|4649.2|4643.2|4649.2|4643.2|4647.7|4641.7|0
1721701880000|2024-07-23 02:31:20|4650.2|4644.2|4649.7|4643.7|4650.2|4644.2|4649.6|4643.6|0
1721701890000|2024-07-23 02:31:30|4649.6|4643.6|4650.5|4644.5|4650.5|4644.5|4649.2|4643.2|0
1721701900000|2024-07-23 02:31:40|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1721701930000|2024-07-23 02:32:10|4650.2|4644.2|4649.7|4643.7|4650.2|4644.2|4649.7|4643.7|0
1721701940000|2024-07-23 02:32:20|4649.6|4643.6|4649.7|4643.7|4649.7|4643.7|4649.2|4643.2|0
1721701950000|2024-07-23 02:32:30|4649.6|4643.6|4649.2|4643.2|4649.6|4643.6|4649.2|4643.2|0
1721701980000|2024-07-23 02:33:00|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|0
1721702000000|2024-07-23 02:33:20|4647.7|4641.7|4648.2|4642.2|4648.2|4642.2|4647.7|4641.7|0
1721702010000|2024-07-23 02:33:30|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1721702020000|2024-07-23 02:33:40|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|0
1721702040000|2024-07-23 02:34:00|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1721702070000|2024-07-23 02:34:30|4648.2|4642.2|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|0
1721702080000|2024-07-23 02:34:40|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|0
1721702090000|2024-07-23 02:34:50|4648.3|4642.3|4649.2|4643.2|4649.2|4643.2|4648.3|4642.3|0
1721702100000|2024-07-23 02:35:00|4648.2|4642.2|4649.2|4643.2|4649.2|4643.2|4648.2|4642.2|0
1721702110000|2024-07-23 02:35:10|4649.1|4643.1|4648.2|4642.2|4649.1|4643.1|4648.2|4642.2|0
1721702130000|2024-07-23 02:35:30|4648.7|4642.7|4648.2|4642.2|4648.7|4642.7|4648.2|4642.2|0
1721702160000|2024-07-23 02:36:00|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1721702230000|2024-07-23 02:37:10|4647.3|4641.3|4647.7|4641.7|4647.7|4641.7|4647.3|4641.3|0
1721702240000|2024-07-23 02:37:20|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|0
1721702250000|2024-07-23 02:37:30|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1721702280000|2024-07-23 02:38:00|4647.2|4641.2|4647.3|4641.3|4647.3|4641.3|4647.2|4641.2|0
1721702290000|2024-07-23 02:38:10|4647.7|4641.7|4646.7|4640.7|4647.7|4641.7|4646.7|4640.7|0
1721702310000|2024-07-23 02:38:30|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1721702320000|2024-07-23 02:38:40|4646.2|4640.2|4645.7|4639.7|4646.2|4640.2|4645.7|4639.7|0
1721702340000|2024-07-23 02:39:00|4645.6|4639.6|4645.2|4639.2|4645.6|4639.6|4645.2|4639.2|0
1721702360000|2024-07-23 02:39:20|4644.7|4638.7|4642.2|4636.2|4644.7|4638.7|4642.2|4636.2|0
1721702370000|2024-07-23 02:39:30|4641.7|4635.7|4640.9|4634.9|4641.7|4635.7|4640.2|4634.2|1
1721702380000|2024-07-23 02:39:40|4642.2|4636.2|4641.7|4635.7|4642.2|4636.2|4641.6|4635.6|0
1721702390000|2024-07-23 02:39:50|4642.1|4636.1|4641.2|4635.2|4642.1|4636.1|4641.2|4635.2|0
1721702420000|2024-07-23 02:40:20|4641.1|4635.1|4640.2|4634.2|4641.2|4635.2|4640.2|4634.2|0
1721702440000|2024-07-23 02:40:40|4640.7|4634.7|4641.3|4635.3|4641.3|4635.3|4640.7|4634.7|0
1721702450000|2024-07-23 02:40:50|4642.2|4636.2|4641.7|4635.7|4642.2|4636.2|4641.7|4635.7|0
1721702460000|2024-07-23 02:41:00|4641.6|4635.6|4640.7|4634.7|4641.7|4635.7|4640.7|4634.7|0
1721702490000|2024-07-23 02:41:30|4640.8|4634.8|4640.7|4634.7|4641.3|4635.3|4640.7|4634.7|0
1721702500000|2024-07-23 02:41:40|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|0
1721702510000|2024-07-23 02:41:50|||||||||1
1721702520000|2024-07-23 02:42:00|4640.7|4634.7|4639.7|4633.7|4640.7|4634.7|4639.7|4633.7|0
1721702540000|2024-07-23 02:42:20|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1721702550000|2024-07-23 02:42:30|4639.3|4633.3|4639.7|4633.7|4640.7|4634.7|4639.3|4633.3|0
1721702560000|2024-07-23 02:42:40|4639.8|4633.8|4639.7|4633.7|4639.8|4633.8|4639.7|4633.7|0
1721702570000|2024-07-23 02:42:50|4639.8|4633.8|4640.8|4634.8|4640.8|4634.8|4639.8|4633.8|2
1721702580000|2024-07-23 02:43:00|4641.3|4635.3|4641.7|4635.7|4641.7|4635.7|4641.3|4635.3|0
1721702610000|2024-07-23 02:43:30|4641.9|4635.9|4642.1|4636.1|4642.2|4636.2|4641.9|4635.9|0
1721702620000|2024-07-23 02:43:40|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|0
1721702630000|2024-07-23 02:43:50|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|0
1721702640000|2024-07-23 02:44:00|4641.7|4635.7|4640.7|4634.7|4641.7|4635.7|4639.7|4633.7|0
1721702700000|2024-07-23 02:45:00|4640.6|4634.6|4640.3|4634.3|4640.6|4634.6|4640.2|4634.2|0
1721702710000|2024-07-23 02:45:10|4640.7|4634.7|4639.7|4633.7|4640.7|4634.7|4639.7|4633.7|0
1721702720000|2024-07-23 02:45:20|4640.1|4634.1|4639.7|4633.7|4640.2|4634.2|4639.7|4633.7|0
1721702730000|2024-07-23 02:45:30|4639.2|4633.2|4638.7|4632.7|4639.2|4633.2|4638.7|4632.7|0
1721702740000|2024-07-23 02:45:40|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.1|4633.1|0
1721702780000|2024-07-23 02:46:20|4639.6|4633.6|4640.2|4634.2|4640.7|4634.7|4639.6|4633.6|1
1721702790000|2024-07-23 02:46:30|4640.1|4634.1|4640.7|4634.7|4640.7|4634.7|4640.1|4634.1|0
1721702800000|2024-07-23 02:46:40|4640.1|4634.1|4640.7|4634.7|4640.7|4634.7|4640.1|4634.1|0
1721702810000|2024-07-23 02:46:50|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|0
1721702820000|2024-07-23 02:47:00|4641.2|4635.2|4640.7|4634.7|4641.2|4635.2|4640.7|4634.7|0
1721702830000|2024-07-23 02:47:10|4641.1|4635.1|4641.2|4635.2|4641.2|4635.2|4641.1|4635.1|0
1721702840000|2024-07-23 02:47:20|4641.1|4635.1|4640.7|4634.7|4641.1|4635.1|4640.7|4634.7|0
1721702850000|2024-07-23 02:47:30|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|0
1721702860000|2024-07-23 02:47:40|4640.6|4634.6|4640.1|4634.1|4640.6|4634.6|4640.1|4634.1|0
1721702870000|2024-07-23 02:47:50|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|0
1721702890000|2024-07-23 02:48:10|4639.1|4633.1|4638.7|4632.7|4639.1|4633.1|4638.7|4632.7|0
1721702910000|2024-07-23 02:48:30|4639.7|4633.7|4638.7|4632.7|4639.7|4633.7|4638.7|4632.7|0
1721702950000|2024-07-23 02:49:10|4638.1|4632.1|4637.7|4631.7|4638.1|4632.1|4637.7|4631.7|0
1721702970000|2024-07-23 02:49:30|4637.8|4631.8|4638.7|4632.7|4638.7|4632.7|4637.8|4631.8|0
1721703010000|2024-07-23 02:50:10|4638.6|4632.6|4637.7|4631.7|4638.6|4632.6|4637.7|4631.7|0
1721703030000|2024-07-23 02:50:30|4638.3|4632.3|4638.7|4632.7|4638.7|4632.7|4638.3|4632.3|0
1721703050000|2024-07-23 02:50:50|4638.3|4632.3|4637.1|4631.1|4638.3|4632.3|4637.1|4631.1|0
1721703060000|2024-07-23 02:51:00|4637.3|4631.3|4637.7|4631.7|4637.7|4631.7|4637.3|4631.3|0
1721703070000|2024-07-23 02:51:10|4637.1|4631.1|4637.1|4631.1|4637.3|4631.3|4637.1|4631.1|0
1721703080000|2024-07-23 02:51:20|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4637.1|4631.1|0
1721703090000|2024-07-23 02:51:30|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|0
1721703100000|2024-07-23 02:51:40|4638.2|4632.2|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|0
1721703110000|2024-07-23 02:51:50|4638.3|4632.3|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|0
1721703120000|2024-07-23 02:52:00|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721703140000|2024-07-23 02:52:20|4637.8|4631.8|4638.1|4632.1|4638.1|4632.1|4637.8|4631.8|0
1721703150000|2024-07-23 02:52:30|4637.7|4631.7|4637.3|4631.3|4637.7|4631.7|4637.2|4631.2|0
1721703180000|2024-07-23 02:53:00|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4637.1|4631.1|0
1721703190000|2024-07-23 02:53:10|4638.2|4632.2|4638.1|4632.1|4638.2|4632.2|4638.1|4632.1|0
1721703210000|2024-07-23 02:53:30|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721703230000|2024-07-23 02:53:50|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1721703250000|2024-07-23 02:54:10|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.1|4630.1|0
1721703260000|2024-07-23 02:54:20|4636.7|4630.7|4638.3|4632.3|4638.3|4632.3|4636.7|4630.7|0
1721703270000|2024-07-23 02:54:30|4638.1|4632.1|4638.2|4632.2|4638.3|4632.3|4638.1|4632.1|0
1721703280000|2024-07-23 02:54:40|4638.3|4632.3|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|0
1721703290000|2024-07-23 02:54:50|4638|4632|4637.1|4631.1|4638|4632|4637.1|4631.1|0
1721703320000|2024-07-23 02:55:20|4636.6|4630.6|4636.7|4630.7|4636.7|4630.7|4636.1|4630.1|0
1721703330000|2024-07-23 02:55:30|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1721703340000|2024-07-23 02:55:40|4638.1|4632.1|4638.1|4632.1|4638.2|4632.2|4637.7|4631.7|0
1721703350000|2024-07-23 02:55:50|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1721703360000|2024-07-23 02:56:00|4638.2|4632.2|4640.1|4634.1|4640.1|4634.1|4638.2|4632.2|0
1721703370000|2024-07-23 02:56:10|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|0
1721703390000|2024-07-23 02:56:30|4639.7|4633.7|4637.3|4631.3|4639.7|4633.7|4637.3|4631.3|3
1721703400000|2024-07-23 02:56:40|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4637.2|4631.2|0
1721703410000|2024-07-23 02:56:50|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4637.2|4631.2|0
1721703420000|2024-07-23 02:57:00|4637.1|4631.1|4637.3|4631.3|4637.3|4631.3|4637.1|4631.1|0
1721703430000|2024-07-23 02:57:10|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1721703440000|2024-07-23 02:57:20|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1721703480000|2024-07-23 02:58:00|4637.2|4631.2|4637.1|4631.1|4637.2|4631.2|4637.1|4631.1|0
1721703540000|2024-07-23 02:59:00|||||||||1
1721703550000|2024-07-23 02:59:10|4637|4631|4635.6|4629.6|4637|4631|4635.6|4629.6|8
1721703580000|2024-07-23 02:59:40|4636.4|4630.4|4636.6|4630.6|4636.6|4630.6|4635.7|4629.7|0
1721703590000|2024-07-23 02:59:50|4636.1|4630.1|4636.6|4630.6|4636.6|4630.6|4636|4630|0
1721703600000|2024-07-23 03:00:00|4636.4|4630.4|4635.6|4629.6|4636.4|4630.4|4635.6|4629.6|0
1721703620000|2024-07-23 03:00:20|4635.5|4629.5|4636.5|4630.5|4636.5|4630.5|4635|4629|0
1721703640000|2024-07-23 03:00:40|4636|4630|4636.5|4630.5|4636.5|4630.5|4636|4630|2
1721703650000|2024-07-23 03:00:50|4636|4630|4636.5|4630.5|4636.5|4630.5|4636|4630|0
1721703660000|2024-07-23 03:01:00|4637.1|4631.1|4637|4631|4637.1|4631.1|4637|4631|0
1721703670000|2024-07-23 03:01:10|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1721703690000|2024-07-23 03:01:30|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|2
1721703710000|2024-07-23 03:01:50|4636.6|4630.6|4636.5|4630.5|4636.6|4630.6|4636.5|4630.5|0
1721703720000|2024-07-23 03:02:00|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|0
1721703740000|2024-07-23 03:02:20|4635.6|4629.6|4636.1|4630.1|4636.1|4630.1|4635.6|4629.6|0
1721703750000|2024-07-23 03:02:30|4635.6|4629.6|4635.5|4629.5|4635.6|4629.6|4635.5|4629.5|0
1721703760000|2024-07-23 03:02:40|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1721703780000|2024-07-23 03:03:00|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1721703790000|2024-07-23 03:03:10|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1721703800000|2024-07-23 03:03:20|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1721703820000|2024-07-23 03:03:40|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|0
1721703840000|2024-07-23 03:04:00|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.6|4629.6|0
1721703850000|2024-07-23 03:04:10|4636.1|4630.1|4636.7|4630.7|4636.7|4630.7|4636.1|4630.1|0
1721703860000|2024-07-23 03:04:20|4636.6|4630.6|4635.7|4629.7|4636.6|4630.6|4635.7|4629.7|0
1721703880000|2024-07-23 03:04:40|4635.5|4629.5|4633.2|4627.2|4635.5|4629.5|4633.2|4627.2|2
1721703890000|2024-07-23 03:04:50|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1721703920000|2024-07-23 03:05:20|4633|4627|4632.1|4626.1|4633.1|4627.1|4632.1|4626.1|0
1721703930000|2024-07-23 03:05:30|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|14
1721703940000|2024-07-23 03:05:40|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1721703950000|2024-07-23 03:05:50|4631.6|4625.6|4631.5|4625.5|4631.6|4625.6|4631.5|4625.5|0
1721703960000|2024-07-23 03:06:00|4631.7|4625.7|4632.1|4626.1|4632.1|4626.1|4631.7|4625.7|0
1721703970000|2024-07-23 03:06:10|4632|4626|4631.5|4625.5|4632|4626|4631.5|4625.5|0
1721703980000|2024-07-23 03:06:20|4632|4626|4632|4626|4632.1|4626.1|4632|4626|0
1721703990000|2024-07-23 03:06:30|4632.5|4626.5|4633.1|4627.1|4633.5|4627.5|4632.5|4626.5|0
1721704000000|2024-07-23 03:06:40|4633|4627|4633|4627|4633|4627|4633|4627|0
1721704020000|2024-07-23 03:07:00|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1721704040000|2024-07-23 03:07:20|4633|4627|4633|4627|4633.1|4627.1|4633|4627|0
1721704050000|2024-07-23 03:07:30|4633.1|4627.1|4633|4627|4633.1|4627.1|4633|4627|0
1721704060000|2024-07-23 03:07:40|4633.5|4627.5|4631.5|4625.5|4633.5|4627.5|4631.5|4625.5|0
1721704110000|2024-07-23 03:08:30|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1721704120000|2024-07-23 03:08:40|4631.5|4625.5|4632.1|4626.1|4632.1|4626.1|4631.5|4625.5|0
1721704130000|2024-07-23 03:08:50|4631.5|4625.5|4631.5|4625.5|4632.1|4626.1|4631.5|4625.5|0
1721704150000|2024-07-23 03:09:10|4631|4625|4631|4625|4631|4625|4631|4625|0
1721704160000|2024-07-23 03:09:20|4630.1|4624.1|4629.5|4623.5|4630.1|4624.1|4629.5|4623.5|0
1721704180000|2024-07-23 03:09:40|4629.6|4623.6|4630|4624|4630|4624|4629.6|4623.6|0
1721704190000|2024-07-23 03:09:50|4629.5|4623.5|4629|4623|4629.5|4623.5|4629|4623|1
1721704200000|2024-07-23 03:10:00|4629.1|4623.1|4630|4624|4630|4624|4629|4623|0
1721704210000|2024-07-23 03:10:10|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1721704220000|2024-07-23 03:10:20|4629|4623|4629|4623|4629|4623|4629|4623|0
1721704230000|2024-07-23 03:10:30|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1721704240000|2024-07-23 03:10:40|4631.1|4625.1|4631|4625|4631.1|4625.1|4631|4625|1
1721704250000|2024-07-23 03:10:50|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1721704280000|2024-07-23 03:11:20|4632|4626|4630.5|4624.5|4632|4626|4630.5|4624.5|0
1721704300000|2024-07-23 03:11:40|4629.5|4623.5|4629.6|4623.6|4630|4624|4629.5|4623.5|0
1721704310000|2024-07-23 03:11:50|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1721704320000|2024-07-23 03:12:00|4630|4624|4630|4624|4630.1|4624.1|4630|4624|0
1721704330000|2024-07-23 03:12:10|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1721704360000|2024-07-23 03:12:40|4629.5|4623.5|4630.1|4624.1|4630.1|4624.1|4629.5|4623.5|0
1721704410000|2024-07-23 03:13:30|4630|4624|4629.6|4623.6|4630|4624|4629.5|4623.5|0
1721704420000|2024-07-23 03:13:40|4630|4624|4629.6|4623.6|4630|4624|4629.5|4623.5|0
1721704430000|2024-07-23 03:13:50|4630|4624|4629.6|4623.6|4630|4624|4629.6|4623.6|0
1721704440000|2024-07-23 03:14:00|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1721704490000|2024-07-23 03:14:50|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1721704500000|2024-07-23 03:15:00|4629.7|4623.7|4629.5|4623.5|4629.7|4623.7|4629.5|4623.5|0
1721704550000|2024-07-23 03:15:50|4629.1|4623.1|4629.5|4623.5|4629.5|4623.5|4629.1|4623.1|0
1721704560000|2024-07-23 03:16:00|4629.1|4623.1|4629|4623|4629.1|4623.1|4629|4623|0
1721704570000|2024-07-23 03:16:10|4629.5|4623.5|4630|4624|4630|4624|4629.5|4623.5|0
1721704580000|2024-07-23 03:16:20|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1721704590000|2024-07-23 03:16:30|4629.6|4623.6|4630|4624|4630|4624|4629.6|4623.6|0
1721704600000|2024-07-23 03:16:40|4629.7|4623.7|4631.5|4625.5|4631.5|4625.5|4629.7|4623.7|0
1721704610000|2024-07-23 03:16:50|4631|4625|4631.5|4625.5|4631.5|4625.5|4631|4625|0
1721704620000|2024-07-23 03:17:00|4631|4625|4631|4625|4631|4625|4631|4625|0
1721704630000|2024-07-23 03:17:10|4630.5|4624.5|4630|4624|4630.5|4624.5|4629.5|4623.5|0
1721704640000|2024-07-23 03:17:20|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1721704650000|2024-07-23 03:17:30|4630.4|4624.4|4629.5|4623.5|4630.4|4624.4|4629.5|4623.5|0
1721704660000|2024-07-23 03:17:40|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1721704680000|2024-07-23 03:18:00|4630|4624|4629.5|4623.5|4630|4624|4629.5|4623.5|0
1721704690000|2024-07-23 03:18:10|4629.4|4623.4|4628.9|4622.9|4629.4|4623.4|4628.9|4622.9|0
1721704700000|2024-07-23 03:18:20|4629|4623|4628.9|4622.9|4629|4623|4628.9|4622.9|0
1721704720000|2024-07-23 03:18:40|4629|4623|4629|4623|4629|4623|4628.9|4622.9|0
1721704730000|2024-07-23 03:18:50|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1721704740000|2024-07-23 03:19:00|4628.1|4622.1|4628|4622|4628.5|4622.5|4627.9|4621.9|1
1721704750000|2024-07-23 03:19:10|4628.1|4622.1|4628|4622|4628.5|4622.5|4628|4622|0
1721704760000|2024-07-23 03:19:20|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1721704770000|2024-07-23 03:19:30|4628|4622|4628|4622|4628|4622|4628|4622|0
1721704780000|2024-07-23 03:19:40|4627.9|4621.9|4627.9|4621.9|4628|4622|4627.9|4621.9|0
1721704800000|2024-07-23 03:20:00|4627|4621|4627.1|4621.1|4627.1|4621.1|4627|4621|0
1721704810000|2024-07-23 03:20:10|4627.9|4621.9|4628|4622|4628|4622|4627.9|4621.9|0
1721704820000|2024-07-23 03:20:20|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1721704830000|2024-07-23 03:20:30|4628|4622|4627.9|4621.9|4628|4622|4627.9|4621.9|0
1721704840000|2024-07-23 03:20:40|4628|4622|4627.9|4621.9|4628|4622|4627.9|4621.9|0
1721704860000|2024-07-23 03:21:00|4625.9|4619.9|4625.5|4619.5|4625.9|4619.9|4625.5|4619.5|3
1721704870000|2024-07-23 03:21:10|4625.1|4619.1|4624.9|4618.9|4625.5|4619.5|4624.5|4618.5|0
1721704880000|2024-07-23 03:21:20|4624|4618|4624|4618|4624|4618|4624|4618|0
1721704950000|2024-07-23 03:22:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|1
1721704960000|2024-07-23 03:22:40|4624|4618|4624|4618|4624|4618|4624|4618|0
1721705010000|2024-07-23 03:23:30|||||||||3
1721705030000|2024-07-23 03:23:50|4624.5|4618.5|4625|4619|4625.5|4619.5|4624.5|4618.5|1
1721705040000|2024-07-23 03:24:00|4624.5|4618.5|4624|4618|4624.5|4618.5|4624|4618|0
1721705050000|2024-07-23 03:24:10|4624.1|4618.1|4624.5|4618.5|4624.5|4618.5|4624.1|4618.1|0
1721705060000|2024-07-23 03:24:20|4624.6|4618.6|4624.5|4618.5|4624.6|4618.6|4624.5|4618.5|0
1721705070000|2024-07-23 03:24:30|4624.6|4618.6|4624.6|4618.6|4625.5|4619.5|4624.6|4618.6|0
1721705080000|2024-07-23 03:24:40|4624.7|4618.7|4625.5|4619.5|4625.5|4619.5|4624.5|4618.5|0
1721705100000|2024-07-23 03:25:00|4624.7|4618.7|4625.5|4619.5|4625.5|4619.5|4624.5|4618.5|0
1721705130000|2024-07-23 03:25:30|4625.6|4619.6|4626.5|4620.5|4626.5|4620.5|4625.6|4619.6|0
1721705140000|2024-07-23 03:25:40|4626.6|4620.6|4627.5|4621.5|4627.5|4621.5|4626.6|4620.6|0
1721705150000|2024-07-23 03:25:50|4627|4621|4626.5|4620.5|4627|4621|4626.5|4620.5|0
1721705160000|2024-07-23 03:26:00|4626.1|4620.1|4626.6|4620.6|4626.6|4620.6|4626.1|4620.1|0
1721705170000|2024-07-23 03:26:10|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721705180000|2024-07-23 03:26:20|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721705190000|2024-07-23 03:26:30|4626.5|4620.5|4626.1|4620.1|4626.5|4620.5|4626.1|4620.1|0
1721705200000|2024-07-23 03:26:40|4625.6|4619.6|4625.1|4619.1|4625.7|4619.7|4625.1|4619.1|0
1721705210000|2024-07-23 03:26:50|4624.9|4618.9|4625.5|4619.5|4625.5|4619.5|4624.5|4618.5|0
1721705230000|2024-07-23 03:27:10|4625.6|4619.6|4626.5|4620.5|4626.9|4620.9|4625.6|4619.6|0
1721705240000|2024-07-23 03:27:20|4627.4|4621.4|4627.5|4621.5|4627.5|4621.5|4627.4|4621.4|0
1721705250000|2024-07-23 03:27:30|4626.6|4620.6|4626.5|4620.5|4626.6|4620.6|4625.5|4619.5|0
1721705260000|2024-07-23 03:27:40|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|0
1721705270000|2024-07-23 03:27:50|4627|4621|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|0
1721705280000|2024-07-23 03:28:00|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|0
1721705310000|2024-07-23 03:28:30|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|0
1721705320000|2024-07-23 03:28:40|4627.6|4621.6|4627.5|4621.5|4627.6|4621.6|4627.5|4621.5|0
1721705340000|2024-07-23 03:29:00|4627.1|4621.1|4626.6|4620.6|4627.1|4621.1|4626.6|4620.6|0
1721705350000|2024-07-23 03:29:10|4626.7|4620.7|4627.1|4621.1|4627.1|4621.1|4626.7|4620.7|0
1721705390000|2024-07-23 03:29:50|4626.1|4620.1|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|0
1721705490000|2024-07-23 03:31:30|4626.6|4620.6|4626.5|4620.5|4626.6|4620.6|4626.1|4620.1|0
1721705560000|2024-07-23 03:32:40|4626.6|4620.6|4626.5|4620.5|4626.6|4620.6|4626.5|4620.5|0
1721705670000|2024-07-23 03:34:30|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721705680000|2024-07-23 03:34:40|4625.5|4619.5|4625.6|4619.6|4625.6|4619.6|4625.5|4619.5|0
1721705690000|2024-07-23 03:34:50|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1721705880000|2024-07-23 03:38:00|4625.4|4619.4|4625.5|4619.5|4625.5|4619.5|4625.4|4619.4|1
1721705890000|2024-07-23 03:38:10|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1721705900000|2024-07-23 03:38:20|4625|4619|4625.5|4619.5|4625.5|4619.5|4625|4619|1
1721706020000|2024-07-23 03:40:20|4625.6|4619.6|4626.5|4620.5|4626.5|4620.5|4625.6|4619.6|0
1721706030000|2024-07-23 03:40:30|4626.6|4620.6|4627.5|4621.5|4627.5|4621.5|4626.6|4620.6|0
1721706050000|2024-07-23 03:40:50|4627.1|4621.1|4626.5|4620.5|4627.1|4621.1|4626.5|4620.5|0
1721706070000|2024-07-23 03:41:10|4626.6|4620.6|4627.6|4621.6|4627.6|4621.6|4626.6|4620.6|1
1721706100000|2024-07-23 03:41:40|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|0
1721706110000|2024-07-23 03:41:50|4627.1|4621.1|4626.6|4620.6|4627.1|4621.1|4626.6|4620.6|0
1721706130000|2024-07-23 03:42:10|4626.1|4620.1|4625.6|4619.6|4626.1|4620.1|4625.6|4619.6|0
1721706140000|2024-07-23 03:42:20|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721706180000|2024-07-23 03:43:00|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721706190000|2024-07-23 03:43:10|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1721706200000|2024-07-23 03:43:20|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721706210000|2024-07-23 03:43:30|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721706220000|2024-07-23 03:43:40|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721706240000|2024-07-23 03:44:00|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721706250000|2024-07-23 03:44:10|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1721706300000|2024-07-23 03:45:00|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|0
1721706310000|2024-07-23 03:45:10|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1721706370000|2024-07-23 03:46:10|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1721706400000|2024-07-23 03:46:40|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1721706420000|2024-07-23 03:47:00|4624.5|4618.5|4624.6|4618.6|4624.6|4618.6|4624.5|4618.5|0
1721706510000|2024-07-23 03:48:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721706530000|2024-07-23 03:48:50|4624.6|4618.6|4625.5|4619.5|4625.5|4619.5|4624.6|4618.6|0
1721706550000|2024-07-23 03:49:10|4625|4619|4625|4619|4625|4619|4625|4619|0
1721706590000|2024-07-23 03:49:50|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721706610000|2024-07-23 03:50:10|4624.6|4618.6|4624.5|4618.5|4625|4619|4624.5|4618.5|0
1721706620000|2024-07-23 03:50:20|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|1
1721706660000|2024-07-23 03:51:00|4625|4619|4625.5|4619.5|4625.5|4619.5|4625|4619|0
1721706810000|2024-07-23 03:53:30|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721706830000|2024-07-23 03:53:50|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721706840000|2024-07-23 03:54:00|4626.5|4620.5|4626.5|4620.5|4626.6|4620.6|4626.5|4620.5|0
1721706880000|2024-07-23 03:54:40|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721706940000|2024-07-23 03:55:40|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721706960000|2024-07-23 03:56:00|4626.6|4620.6|4627.5|4621.5|4627.5|4621.5|4626.6|4620.6|0
1721707000000|2024-07-23 03:56:40|4627|4621|4627|4621|4627|4621|4627|4621|0
1721707010000|2024-07-23 03:56:50|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721707020000|2024-07-23 03:57:00|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721707080000|2024-07-23 03:58:00|4626.6|4620.6|4626.5|4620.5|4626.6|4620.6|4626.5|4620.5|0
1721707090000|2024-07-23 03:58:10|4626.6|4620.6|4626.5|4620.5|4626.6|4620.6|4626.5|4620.5|0
1721707100000|2024-07-23 03:58:20|4626.6|4620.6|4627.5|4621.5|4627.5|4621.5|4626.6|4620.6|0
1721707140000|2024-07-23 03:59:00|4627.6|4621.6|4627|4621|4627.6|4621.6|4627|4621|0
1721707150000|2024-07-23 03:59:10|4626.6|4620.6|4627.5|4621.5|4627.5|4621.5|4626.6|4620.6|0
1721707170000|2024-07-23 03:59:30|4627|4621|4627|4621|4627|4621|4627|4621|0
1721707180000|2024-07-23 03:59:40|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721707190000|2024-07-23 03:59:50|4626.6|4620.6|4627.5|4621.5|4627.5|4621.5|4626.6|4620.6|0
1721707300000|2024-07-23 04:01:40|4627.1|4621.1|4627|4621|4627.1|4621.1|4627|4621|0
1721707310000|2024-07-23 04:01:50|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721707330000|2024-07-23 04:02:10|4626.7|4620.7|4627|4621|4627.1|4621.1|4626.7|4620.7|0
1721707440000|2024-07-23 04:04:00|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|2
1721707450000|2024-07-23 04:04:10|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1721707500000|2024-07-23 04:05:00|4627|4621|4627|4621|4627|4621|4627|4621|0
1721707520000|2024-07-23 04:05:20|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1721707540000|2024-07-23 04:05:40|4626.6|4620.6|4627.5|4621.5|4627.5|4621.5|4626.6|4620.6|1
1721707580000|2024-07-23 04:06:20|4627.4|4621.4|4626.6|4620.6|4627.4|4621.4|4626.6|4620.6|0
1721707590000|2024-07-23 04:06:30|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1721707600000|2024-07-23 04:06:40|4627|4621|4626.6|4620.6|4627|4621|4626.6|4620.6|0
1721707650000|2024-07-23 04:07:30|4626.5|4620.5|4626.6|4620.6|4626.6|4620.6|4626.5|4620.5|0
1721707670000|2024-07-23 04:07:50|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1721707680000|2024-07-23 04:08:00|4628.1|4622.1|4627.6|4621.6|4628.1|4622.1|4627.6|4621.6|0
1721707720000|2024-07-23 04:08:40|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1721707780000|2024-07-23 04:09:40|4628.2|4622.2|4628.6|4622.6|4628.6|4622.6|4628.2|4622.2|0
1721707790000|2024-07-23 04:09:50|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1721707800000|2024-07-23 04:10:00|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1721707840000|2024-07-23 04:10:40|4628.5|4622.5|4628.1|4622.1|4628.6|4622.6|4628.1|4622.1|0
1721707860000|2024-07-23 04:11:00|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1721708040000|2024-07-23 04:14:00|4626.7|4620.7|4627.6|4621.6|4627.6|4621.6|4626.7|4620.7|0
1721708090000|2024-07-23 04:14:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1721708130000|2024-07-23 04:15:30|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|1
1721708210000|2024-07-23 04:16:50|4628.7|4622.7|4629.1|4623.1|4629.1|4623.1|4628.7|4622.7|0
1721708230000|2024-07-23 04:17:10|4629.5|4623.5|4629.6|4623.6|4629.6|4623.6|4629.5|4623.5|0
1721708320000|2024-07-23 04:18:40|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1721708340000|2024-07-23 04:19:00|4629.6|4623.6|4630.1|4624.1|4630.1|4624.1|4629.6|4623.6|0
1721708350000|2024-07-23 04:19:10|4630|4624|4629.6|4623.6|4630|4624|4629.6|4623.6|0
1721708380000|2024-07-23 04:19:40|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1721708390000|2024-07-23 04:19:50|4630.6|4624.6|4631.4|4625.4|4631.4|4625.4|4630.6|4624.6|1
1721708410000|2024-07-23 04:20:10|4631.5|4625.5|4631.4|4625.4|4631.5|4625.5|4631.4|4625.4|0
1721708420000|2024-07-23 04:20:20|4631.5|4625.5|4631.4|4625.4|4631.5|4625.5|4631.4|4625.4|0
1721708430000|2024-07-23 04:20:30|4631.5|4625.5|4631.4|4625.4|4631.6|4625.6|4631.4|4625.4|0
1721708440000|2024-07-23 04:20:40|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|0
1721708480000|2024-07-23 04:21:20|4632.1|4626.1|4632.4|4626.4|4632.4|4626.4|4632|4626|0
1721708490000|2024-07-23 04:21:30|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1721708540000|2024-07-23 04:22:20|4632|4626|4632.5|4626.5|4632.5|4626.5|4632|4626|0
1721708550000|2024-07-23 04:22:30|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1721708570000|2024-07-23 04:22:50|4633|4627|4634.4|4628.4|4634.4|4628.4|4633|4627|0
1721708700000|2024-07-23 04:25:00|4633.4|4627.4|4633.5|4627.5|4633.5|4627.5|4633.4|4627.4|0
1721708720000|2024-07-23 04:25:20|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1721708740000|2024-07-23 04:25:40|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|0
1721708760000|2024-07-23 04:26:00|4633.4|4627.4|4633.5|4627.5|4633.5|4627.5|4633.4|4627.4|0
1721708790000|2024-07-23 04:26:30|4633.4|4627.4|4632.5|4626.5|4633.4|4627.4|4632.5|4626.5|0
1721708820000|2024-07-23 04:27:00|4632.4|4626.4|4632|4626|4632.4|4626.4|4632|4626|0
1721708830000|2024-07-23 04:27:10|4631.6|4625.6|4631.5|4625.5|4631.6|4625.6|4631.5|4625.5|0
1721708840000|2024-07-23 04:27:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|0
1721708880000|2024-07-23 04:28:00|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1721708890000|2024-07-23 04:28:10|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|0
1721708900000|2024-07-23 04:28:20|4629.6|4623.6|4630|4624|4630|4624|4629.6|4623.6|0
1721708930000|2024-07-23 04:28:50|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|0
1721708940000|2024-07-23 04:29:00|4630|4624|4629.6|4623.6|4630.1|4624.1|4629.5|4623.5|0
1721708990000|2024-07-23 04:29:50|4629|4623|4625|4619|4629|4623|4623.9|4617.9|24
1721709000000|2024-07-23 04:30:00|4625.5|4619.5|4625.6|4619.6|4625.6|4619.6|4625.5|4619.5|0
1721709010000|2024-07-23 04:30:10|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1721709020000|2024-07-23 04:30:20|4626|4620|4626|4620|4626|4620|4626|4620|0
1721709030000|2024-07-23 04:30:30|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1721709040000|2024-07-23 04:30:40|4624.5|4618.5|4624.6|4618.6|4624.6|4618.6|4624.5|4618.5|0
1721709050000|2024-07-23 04:30:50|4625.4|4619.4|4625.5|4619.5|4625.5|4619.5|4625.4|4619.4|0
1721709060000|2024-07-23 04:31:00|4625.4|4619.4|4625.4|4619.4|4625.5|4619.5|4625|4619|0
1721709080000|2024-07-23 04:31:20|4625.5|4619.5|4625.4|4619.4|4625.5|4619.5|4625.1|4619.1|0
1721709090000|2024-07-23 04:31:30|4625|4619|4625|4619|4625.5|4619.5|4624.6|4618.6|0
1721709110000|2024-07-23 04:31:50|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1721709130000|2024-07-23 04:32:10|4625|4619|4625|4619|4625|4619|4625|4619|0
1721709160000|2024-07-23 04:32:40|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|0
1721709180000|2024-07-23 04:33:00|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1721709200000|2024-07-23 04:33:20|4626|4620|4626.4|4620.4|4626.4|4620.4|4626|4620|0
1721709220000|2024-07-23 04:33:40|4626|4620|4626|4620|4626|4620|4626|4620|0
1721709230000|2024-07-23 04:33:50|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1721709240000|2024-07-23 04:34:00|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.1|4619.1|0
1721709390000|2024-07-23 04:36:30|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|0
1721709420000|2024-07-23 04:37:00|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|1
1721709660000|2024-07-23 04:41:00|4624.6|4618.6|4625.5|4619.5|4625.5|4619.5|4624.6|4618.6|0
1721709690000|2024-07-23 04:41:30|4625|4619|4625|4619|4625|4619|4625|4619|0
1721709700000|2024-07-23 04:41:40|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721709730000|2024-07-23 04:42:10|4624.6|4618.6|4625.5|4619.5|4625.5|4619.5|4624.6|4618.6|0
1721709840000|2024-07-23 04:44:00|4625.1|4619.1|4625|4619|4625.1|4619.1|4625|4619|0
1721709860000|2024-07-23 04:44:20|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721709900000|2024-07-23 04:45:00|4624.6|4618.6|4625.5|4619.5|4625.5|4619.5|4624.6|4618.6|0
1721710150000|2024-07-23 04:49:10|4626|4620|4626.4|4620.4|4626.4|4620.4|4626|4620|3
1721710170000|2024-07-23 04:49:30|4626|4620|4626|4620|4626|4620|4626|4620|0
1721710190000|2024-07-23 04:49:50|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721710200000|2024-07-23 04:50:00|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1721710220000|2024-07-23 04:50:20|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721710240000|2024-07-23 04:50:40|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1721710260000|2024-07-23 04:51:00|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1721710440000|2024-07-23 04:54:00|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|0
1721710500000|2024-07-23 04:55:00|4624.9|4618.9|4624.5|4618.5|4624.9|4618.9|4624.5|4618.5|0
1721710570000|2024-07-23 04:56:10|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1721710590000|2024-07-23 04:56:30|4624|4618|4624|4618|4624|4618|4624|4618|0
1721710600000|2024-07-23 04:56:40|4624.1|4618.1|4624.5|4618.5|4624.5|4618.5|4624.1|4618.1|0
1721710660000|2024-07-23 04:57:40|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1721710680000|2024-07-23 04:58:00|4625|4619|4625.4|4619.4|4625.4|4619.4|4625|4619|0
1721710740000|2024-07-23 04:59:00|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1721710770000|2024-07-23 04:59:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721710890000|2024-07-23 05:01:30|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|0
1721711170000|2024-07-23 05:06:10|4624.6|4618.6|4625.4|4619.4|4625.4|4619.4|4624.6|4618.6|0
1721711190000|2024-07-23 05:06:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721711200000|2024-07-23 05:06:40|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1721711290000|2024-07-23 05:08:10|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721711340000|2024-07-23 05:09:00|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1721711360000|2024-07-23 05:09:20|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721711410000|2024-07-23 05:10:10|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|0
1721711470000|2024-07-23 05:11:10|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1721711490000|2024-07-23 05:11:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721711620000|2024-07-23 05:13:40|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1721711640000|2024-07-23 05:14:00|4624|4618|4624|4618|4624|4618|4624|4618|0
1721711760000|2024-07-23 05:16:00|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1721711990000|2024-07-23 05:19:50|4623.8|4617.8|4623.9|4617.9|4623.9|4617.9|4623.8|4617.8|0
1721712040000|2024-07-23 05:20:40|4623.8|4617.8|4624.5|4618.5|4624.5|4618.5|4623.8|4617.8|2
1721712050000|2024-07-23 05:20:50|4625.3|4619.3|4624.5|4618.5|4625.3|4619.3|4624.5|4618.5|0
1721712060000|2024-07-23 05:21:00|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|1
1721712070000|2024-07-23 05:21:10|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721712080000|2024-07-23 05:21:20|4624.4|4618.4|4624.3|4618.3|4624.4|4618.4|4624.3|4618.3|0
1721712090000|2024-07-23 05:21:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721712110000|2024-07-23 05:21:50|4624.9|4618.9|4625.3|4619.3|4625.4|4619.4|4624.9|4618.9|0
1721712140000|2024-07-23 05:22:20|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1721712220000|2024-07-23 05:23:40|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1721712240000|2024-07-23 05:24:00|4624.5|4618.5|4624.4|4618.4|4624.5|4618.5|4624.4|4618.4|0
1721712250000|2024-07-23 05:24:10|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721712380000|2024-07-23 05:26:20|4624|4618|4624|4618|4624|4618|4624|4618|0
1721712390000|2024-07-23 05:26:30|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|1
1721712450000|2024-07-23 05:27:30|4624|4618|4624|4618|4624|4618|4624|4618|0
1721712480000|2024-07-23 05:28:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1721712540000|2024-07-23 05:29:00|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|0
1721712600000|2024-07-23 05:30:00|4624.3|4618.3|4622|4616|4624.4|4618.4|4621.5|4615.5|4
1721712610000|2024-07-23 05:30:10|4622.5|4616.5|4623|4617|4623|4617|4622.5|4616.5|0
1721712620000|2024-07-23 05:30:20|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1721712630000|2024-07-23 05:30:30|4622.6|4616.6|4624|4618|4624|4618|4622.6|4616.6|0
1721712640000|2024-07-23 05:30:40|4624.5|4618.5|4624|4618|4624.5|4618.5|4624|4618|0
1721712650000|2024-07-23 05:30:50|4623.9|4617.9|4624.9|4618.9|4624.9|4618.9|4623.9|4617.9|0
1721712660000|2024-07-23 05:31:00|4623.9|4617.9|4623.5|4617.5|4623.9|4617.9|4623.5|4617.5|0
1721712670000|2024-07-23 05:31:10|4623|4617|4623|4617|4623|4617|4623|4617|0
1721712720000|2024-07-23 05:32:00|4622.9|4616.9|4623|4617|4623|4617|4622.9|4616.9|0
1721712730000|2024-07-23 05:32:10|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1721712740000|2024-07-23 05:32:20|4623|4617|4623|4617|4623|4617|4623|4617|0
1721712760000|2024-07-23 05:32:40|4622|4616|4622|4616|4622|4616|4622|4616|0
1721712820000|2024-07-23 05:33:40|4621.9|4615.9|4621.5|4615.5|4621.9|4615.9|4621.5|4615.5|0
1721712880000|2024-07-23 05:34:40|4621.6|4615.6|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1721712890000|2024-07-23 05:34:50|4621.5|4615.5|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1721712900000|2024-07-23 05:35:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721712910000|2024-07-23 05:35:10|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.4|4615.4|0
1721712920000|2024-07-23 05:35:20|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721712930000|2024-07-23 05:35:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.4|4615.4|0
1721712940000|2024-07-23 05:35:40|4621.4|4615.4|4621.5|4615.5|4621.5|4615.5|4621.4|4615.4|0
1721712970000|2024-07-23 05:36:10|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1721712980000|2024-07-23 05:36:20|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1721712990000|2024-07-23 05:36:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1721713000000|2024-07-23 05:36:40|4621.6|4615.6|4622|4616|4622|4616|4621.5|4615.5|0
1721713040000|2024-07-23 05:37:20|4622.5|4616.5|4623.5|4617.5|4623.5|4617.5|4622.5|4616.5|0
1721713050000|2024-07-23 05:37:30|4624|4618|4623.5|4617.5|4624|4618|4623.5|4617.5|0
1721713080000|2024-07-23 05:38:00|4623.3|4617.3|4622|4616|4623.3|4617.3|4622|4616|0
1721713170000|2024-07-23 05:39:30|4621.9|4615.9|4621.5|4615.5|4621.9|4615.9|4621.5|4615.5|0
1721713200000|2024-07-23 05:40:00|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1721713210000|2024-07-23 05:40:10|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1721713250000|2024-07-23 05:40:50|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721713290000|2024-07-23 05:41:30|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1721713300000|2024-07-23 05:41:40|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721713320000|2024-07-23 05:42:00|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1721713330000|2024-07-23 05:42:10|4621.6|4615.6|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1721713360000|2024-07-23 05:42:40|4621.5|4615.5|4621.4|4615.4|4621.5|4615.5|4621.4|4615.4|0
1721713380000|2024-07-23 05:43:00|4621.5|4615.5|4621.4|4615.4|4621.5|4615.5|4621.4|4615.4|0
1721713400000|2024-07-23 05:43:20|4621.5|4615.5|4622|4616|4622|4616|4621.5|4615.5|1
1721713410000|2024-07-23 05:43:30|4621.6|4615.6|4621.4|4615.4|4621.6|4615.6|4621.4|4615.4|0
1721713420000|2024-07-23 05:43:40|4621.5|4615.5|4621.6|4615.6|4621.6|4615.6|4621.5|4615.5|0
1721713450000|2024-07-23 05:44:10|4622|4616|4622.1|4616.1|4622.1|4616.1|4622|4616|0
1721713460000|2024-07-23 05:44:20|4622|4616|4621.5|4615.5|4622|4616|4621.5|4615.5|0
1721713470000|2024-07-23 05:44:30|4621.4|4615.4|4621.4|4615.4|4621.5|4615.5|4621.4|4615.4|0
1721713480000|2024-07-23 05:44:40|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1721713490000|2024-07-23 05:44:50|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721713500000|2024-07-23 05:45:00|4621.5|4615.5|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1721713530000|2024-07-23 05:45:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721713540000|2024-07-23 05:45:40|4621.5|4615.5|4621.4|4615.4|4621.5|4615.5|4621.4|4615.4|0
1721713550000|2024-07-23 05:45:50|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1721713560000|2024-07-23 05:46:00|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1721713580000|2024-07-23 05:46:20|4622|4616|4622|4616|4622|4616|4622|4616|0
1721713590000|2024-07-23 05:46:30|4621.9|4615.9|4621.5|4615.5|4621.9|4615.9|4621.5|4615.5|0
1721713600000|2024-07-23 05:46:40|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.5|4615.5|0
1721713630000|2024-07-23 05:47:10|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1721713640000|2024-07-23 05:47:20|4622|4616|4622|4616|4622|4616|4622|4616|0
1721713650000|2024-07-23 05:47:30|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|0
1721713670000|2024-07-23 05:47:50|4622.5|4616.5|4623.4|4617.4|4623.4|4617.4|4622.5|4616.5|0
1721713680000|2024-07-23 05:48:00|4623|4617|4623|4617|4623|4617|4622.6|4616.6|0
1721713690000|2024-07-23 05:48:10|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1721713710000|2024-07-23 05:48:30|4623|4617|4622.6|4616.6|4623|4617|4622.6|4616.6|0
1721713720000|2024-07-23 05:48:40|4622.5|4616.5|4621.6|4615.6|4622.6|4616.6|4621.5|4615.5|0
1721713740000|2024-07-23 05:49:00|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721713790000|2024-07-23 05:49:50|4622|4616|4622|4616|4622.6|4616.6|4622|4616|0
1721713800000|2024-07-23 05:50:00|4621.6|4615.6|4622.4|4616.4|4622.4|4616.4|4621.6|4615.6|0
1721713870000|2024-07-23 05:51:10|4622|4616|4621.4|4615.4|4622|4616|4621.4|4615.4|0
1721713880000|2024-07-23 05:51:20|4621.6|4615.6|4621.4|4615.4|4621.6|4615.6|4621.4|4615.4|0
1721713890000|2024-07-23 05:51:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1721713920000|2024-07-23 05:52:00|4621.6|4615.6|4622.4|4616.4|4622.4|4616.4|4621.6|4615.6|0
1721713940000|2024-07-23 05:52:20|4622.5|4616.5|4623|4617|4623|4617|4622.5|4616.5|0
1721714010000|2024-07-23 05:53:30|4622.6|4616.6|4623|4617|4623|4617|4622.6|4616.6|0
1721714050000|2024-07-23 05:54:10|4622.9|4616.9|4622.6|4616.6|4622.9|4616.9|4622.4|4616.4|0
1721714070000|2024-07-23 05:54:30|4623|4617|4623|4617|4623|4617|4623|4617|0
1721714150000|2024-07-23 05:55:50|4623.6|4617.6|4624|4618|4624|4618|4623.6|4617.6|0
1721714160000|2024-07-23 05:56:00|4624.4|4618.4|4624|4618|4624.4|4618.4|4624|4618|0
1721714200000|2024-07-23 05:56:40|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1721714210000|2024-07-23 05:56:50|4624|4618|4623.9|4617.9|4624|4618|4623.9|4617.9|0
1721714220000|2024-07-23 05:57:00|4624|4618|4624.9|4618.9|4624.9|4618.9|4624|4618|0
1721714240000|2024-07-23 05:57:20|4625|4619|4625.9|4619.9|4625.9|4619.9|4625|4619|0
1721714250000|2024-07-23 05:57:30|4625.3|4619.3|4624|4618|4625.3|4619.3|4624|4618|0
1721714260000|2024-07-23 05:57:40|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624|4618|0
1721714270000|2024-07-23 05:57:50|4625|4619|4625|4619|4625|4619|4624.9|4618.9|0
1721714280000|2024-07-23 05:58:00|4624.9|4618.9|4625|4619|4625|4619|4624.9|4618.9|0
1721714290000|2024-07-23 05:58:10|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1721714320000|2024-07-23 05:58:40|4625|4619|4625|4619|4625|4619|4625|4619|0
1721714330000|2024-07-23 05:58:50|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1721714370000|2024-07-23 05:59:30|4624.8|4618.8|4625.8|4619.8|4625.8|4619.8|4624.8|4618.8|0
1721714380000|2024-07-23 05:59:40|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721714400000|2024-07-23 06:00:00|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|0
1721714410000|2024-07-23 06:00:10|4627.4|4621.4|4628.3|4622.3|4628.3|4622.3|4627.4|4621.4|0
1721714420000|2024-07-23 06:00:20|4627.8|4621.8|4627.8|4621.8|4628.3|4622.3|4627.8|4621.8|0
1721714430000|2024-07-23 06:00:30|4628.8|4622.8|4628.8|4622.8|4629.3|4623.3|4628.8|4622.8|2
1721714450000|2024-07-23 06:00:50|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1721714470000|2024-07-23 06:01:10|4629|4623|4628.4|4622.4|4629|4623|4628.3|4622.3|0
1721714490000|2024-07-23 06:01:30|4628.8|4622.8|4628|4622|4628.8|4622.8|4627.8|4621.8|0
1721714520000|2024-07-23 06:02:00|4627.9|4621.9|4627.8|4621.8|4627.9|4621.9|4627.8|4621.8|0
1721714550000|2024-07-23 06:02:30|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.8|4621.8|0
1721714590000|2024-07-23 06:03:10|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1721714600000|2024-07-23 06:03:20|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1721714610000|2024-07-23 06:03:30|4628|4622|4628|4622|4628|4622|4627.9|4621.9|0
1721714630000|2024-07-23 06:03:50|4627.9|4621.9|4628.4|4622.4|4628.4|4622.4|4627.9|4621.9|0
1721714640000|2024-07-23 06:04:00|4628.3|4622.3|4627.4|4621.4|4628.3|4622.3|4627.4|4621.4|0
1721714680000|2024-07-23 06:04:40|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721714690000|2024-07-23 06:04:50|4625.9|4619.9|4625.4|4619.4|4625.9|4619.9|4624.8|4618.8|1
1721714700000|2024-07-23 06:05:00|4624.8|4618.8|4624.4|4618.4|4624.8|4618.8|4624.4|4618.4|0
1721714720000|2024-07-23 06:05:20|4624.6|4618.6|4625.4|4619.4|4625.4|4619.4|4624.6|4618.6|0
1721714730000|2024-07-23 06:05:30|4625|4619|4625|4619|4625|4619|4625|4619|0
1721714760000|2024-07-23 06:06:00|4625.8|4619.8|4625.8|4619.8|4625.9|4619.9|4625.8|4619.8|0
1721714770000|2024-07-23 06:06:10|4625.9|4619.9|4626|4620|4626|4620|4625.9|4619.9|0
1721714790000|2024-07-23 06:06:30|4625.5|4619.5|4625.4|4619.4|4625.5|4619.5|4625.4|4619.4|0
1721714800000|2024-07-23 06:06:40|4625|4619|4624.5|4618.5|4625|4619|4624.5|4618.5|0
1721714810000|2024-07-23 06:06:50|4624.6|4618.6|4625|4619|4625|4619|4624.6|4618.6|0
1721714840000|2024-07-23 06:07:20|4625.1|4619.1|4625|4619|4625.9|4619.9|4625|4619|1
1721714850000|2024-07-23 06:07:30|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1721714860000|2024-07-23 06:07:40|4624.4|4618.4|4625.9|4619.9|4625.9|4619.9|4624.4|4618.4|0
1721714870000|2024-07-23 06:07:50|4626|4620|4626.8|4620.8|4626.8|4620.8|4626|4620|7
1721714880000|2024-07-23 06:08:00|4627.3|4621.3|4626.8|4620.8|4627.3|4621.3|4626.8|4620.8|0
1721714890000|2024-07-23 06:08:10|4627.8|4621.8|4628.3|4622.3|4628.3|4622.3|4627.8|4621.8|19
1721714900000|2024-07-23 06:08:20|4629.2|4623.2|4630.8|4624.8|4630.8|4624.8|4629.2|4623.2|9
1721714910000|2024-07-23 06:08:30|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|0
1721714920000|2024-07-23 06:08:40|4629.8|4623.8|4629.3|4623.3|4629.8|4623.8|4628.9|4622.9|0
1721714930000|2024-07-23 06:08:50|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1721714940000|2024-07-23 06:09:00|4628.8|4622.8|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|0
1721714980000|2024-07-23 06:09:40|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1721715000000|2024-07-23 06:10:00|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1721715010000|2024-07-23 06:10:10|4627.8|4621.8|4627.4|4621.4|4627.8|4621.8|4627.4|4621.4|0
1721715020000|2024-07-23 06:10:20|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721715080000|2024-07-23 06:11:20|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721715090000|2024-07-23 06:11:30|4626.4|4620.4|4626.3|4620.3|4626.4|4620.4|4626.3|4620.3|0
1721715100000|2024-07-23 06:11:40|4626.8|4620.8|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|0
1721715110000|2024-07-23 06:11:50|4626.5|4620.5|4627.3|4621.3|4630.8|4624.8|4626.3|4620.3|5
1721715120000|2024-07-23 06:12:00|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721715130000|2024-07-23 06:12:10|4627.2|4621.2|4626.3|4620.3|4627.2|4621.2|4626.3|4620.3|0
1721715140000|2024-07-23 06:12:20|4625.8|4619.8|4624.8|4618.8|4625.8|4619.8|4624.8|4618.8|1
1721715150000|2024-07-23 06:12:30|4625.3|4619.3|4624.3|4618.3|4625.3|4619.3|4624.3|4618.3|0
1721715180000|2024-07-23 06:13:00|4624.8|4618.8|4625.8|4619.8|4625.8|4619.8|4624.8|4618.8|0
1721715190000|2024-07-23 06:13:10|4625.7|4619.7|4625.3|4619.3|4625.7|4619.7|4624.8|4618.8|0
1721715220000|2024-07-23 06:13:40|4625.8|4619.8|4626.3|4620.3|4626.3|4620.3|4625.8|4619.8|0
1721715230000|2024-07-23 06:13:50|4626.2|4620.2|4625.3|4619.3|4626.2|4620.2|4625.3|4619.3|0
1721715240000|2024-07-23 06:14:00|4624.4|4618.4|4624.3|4618.3|4624.4|4618.4|4624.3|4618.3|1
1721715260000|2024-07-23 06:14:20|4624.2|4618.2|4623.3|4617.3|4624.2|4618.2|4622.8|4616.8|0
1721715270000|2024-07-23 06:14:30|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721715280000|2024-07-23 06:14:40|4623.3|4617.3|4622.3|4616.3|4623.3|4617.3|4622.3|4616.3|0
1721715290000|2024-07-23 06:14:50|4621.8|4615.8|4622.8|4616.8|4623.3|4617.3|4621.3|4615.3|6
1721715300000|2024-07-23 06:15:00|4622.3|4616.3|4621.4|4615.4|4622.3|4616.3|4621.4|4615.4|0
1721715310000|2024-07-23 06:15:10|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721715320000|2024-07-23 06:15:20|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721715330000|2024-07-23 06:15:30|4621.3|4615.3|4621.3|4615.3|4621.4|4615.4|4621.3|4615.3|3
1721715350000|2024-07-23 06:15:50|4621.5|4615.5|4621.4|4615.4|4622.3|4616.3|4621.4|4615.4|3
1721715360000|2024-07-23 06:16:00|4621.5|4615.5|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|1
1721715370000|2024-07-23 06:16:10|4621.3|4615.3|4621.4|4615.4|4621.4|4615.4|4621.3|4615.3|0
1721715380000|2024-07-23 06:16:20|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|0
1721715390000|2024-07-23 06:16:30|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1721715400000|2024-07-23 06:16:40|4621|4615|4620.9|4614.9|4621|4615|4620.4|4614.4|0
1721715410000|2024-07-23 06:16:50|4620.4|4614.4|4620.5|4614.5|4621|4615|4620.4|4614.4|0
1721715420000|2024-07-23 06:17:00|4620.4|4614.4|4620.5|4614.5|4620.5|4614.5|4620.4|4614.4|0
1721715430000|2024-07-23 06:17:10|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1721715470000|2024-07-23 06:17:50|4620.5|4614.5|4620.4|4614.4|4620.5|4614.5|4620.4|4614.4|0
1721715480000|2024-07-23 06:18:00|4621.8|4615.8|4622.3|4616.3|4622.3|4616.3|4621.8|4615.8|7
1721715500000|2024-07-23 06:18:20|4620.8|4614.8|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|1
1721715510000|2024-07-23 06:18:30|4621.2|4615.2|4620.2|4614.2|4621.2|4615.2|4620.2|4614.2|1
1721715540000|2024-07-23 06:19:00|4620.4|4614.4|4620.8|4614.8|4620.9|4614.9|4620.3|4614.3|3
1721715550000|2024-07-23 06:19:10|4620.3|4614.3|4620.3|4614.3|4620.8|4614.8|4620.3|4614.3|0
1721715560000|2024-07-23 06:19:20|4620.2|4614.2|4620.3|4614.3|4620.3|4614.3|4620.2|4614.2|0
1721715570000|2024-07-23 06:19:30|4620.8|4614.8|4620.4|4614.4|4620.8|4614.8|4620.3|4614.3|0
1721715580000|2024-07-23 06:19:40|4620.3|4614.3|4622.2|4616.2|4622.2|4616.2|4620.3|4614.3|1
1721715590000|2024-07-23 06:19:50|4621.3|4615.3|4622.2|4616.2|4622.2|4616.2|4621.3|4615.3|0
1721715600000|2024-07-23 06:20:00|4622.3|4616.3|4621.2|4615.2|4622.3|4616.3|4621.2|4615.2|0
1721715610000|2024-07-23 06:20:10|4620.8|4614.8|4621.2|4615.2|4621.2|4615.2|4620.8|4614.8|0
1721715620000|2024-07-23 06:20:20|4620.8|4614.8|4621.4|4615.4|4621.4|4615.4|4620.8|4614.8|0
1721715640000|2024-07-23 06:20:40|4621.8|4615.8|4623.2|4617.2|4623.2|4617.2|4621.8|4615.8|0
1721715650000|2024-07-23 06:20:50|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.8|4616.8|0
1721715660000|2024-07-23 06:21:00|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721715680000|2024-07-23 06:21:20|4623.7|4617.7|4622.8|4616.8|4623.7|4617.7|4622.8|4616.8|0
1721715710000|2024-07-23 06:21:50|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721715720000|2024-07-23 06:22:00|4623.7|4617.7|4622.8|4616.8|4623.7|4617.7|4622.8|4616.8|0
1721715730000|2024-07-23 06:22:10|4622.9|4616.9|4624.2|4618.2|4624.3|4618.3|4622.9|4616.9|0
1721715750000|2024-07-23 06:22:30|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721715770000|2024-07-23 06:22:50|4623.4|4617.4|4623.8|4617.8|4623.8|4617.8|4623.4|4617.4|0
1721715820000|2024-07-23 06:23:40|4623.9|4617.9|4624.8|4618.8|4624.8|4618.8|4623.9|4617.9|0
1721715840000|2024-07-23 06:24:00|4624.9|4618.9|4625.8|4619.8|4625.8|4619.8|4624.9|4618.9|0
1721715870000|2024-07-23 06:24:30|4625.9|4619.9|4625.8|4619.8|4625.9|4619.9|4625.8|4619.8|0
1721715880000|2024-07-23 06:24:40|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1721715890000|2024-07-23 06:24:50|4625.8|4619.8|4625.9|4619.9|4625.9|4619.9|4625.8|4619.8|0
1721715900000|2024-07-23 06:25:00|4625.8|4619.8|4627|4621|4627|4621|4625.8|4619.8|0
1721715910000|2024-07-23 06:25:10|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.8|4620.8|0
1721715930000|2024-07-23 06:25:30|4627|4621|4628.8|4622.8|4628.8|4622.8|4627|4621|0
1721715940000|2024-07-23 06:25:40|4628.9|4622.9|4628.8|4622.8|4629.2|4623.2|4628.8|4622.8|1
1721715970000|2024-07-23 06:26:10|4629.2|4623.2|4629.8|4623.8|4629.8|4623.8|4628.8|4622.8|0
1721715980000|2024-07-23 06:26:20|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1721715990000|2024-07-23 06:26:30|4630.4|4624.4|4630.4|4624.4|4630.7|4624.7|4629.8|4623.8|2
1721716000000|2024-07-23 06:26:40|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1721716010000|2024-07-23 06:26:50|4630.4|4624.4|4630.4|4624.4|4630.5|4624.5|4630.4|4624.4|0
1721716030000|2024-07-23 06:27:10|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|1
1721716050000|2024-07-23 06:27:30|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|0
1721716060000|2024-07-23 06:27:40|4632.8|4626.8|4631.9|4625.9|4633.4|4627.4|4631.8|4625.8|2
1721716070000|2024-07-23 06:27:50|4631.5|4625.5|4631.4|4625.4|4632.4|4626.4|4631.4|4625.4|0
1721716090000|2024-07-23 06:28:10|4631.3|4625.3|4630.8|4624.8|4631.3|4625.3|4630.8|4624.8|0
1721716100000|2024-07-23 06:28:20|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1721716120000|2024-07-23 06:28:40|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721716130000|2024-07-23 06:28:50|4631.5|4625.5|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|0
1721716140000|2024-07-23 06:29:00|4632.4|4626.4|4632.8|4626.8|4632.8|4626.8|4632.4|4626.4|0
1721716150000|2024-07-23 06:29:10|4632.4|4626.4|4632.9|4626.9|4632.9|4626.9|4632.4|4626.4|0
1721716160000|2024-07-23 06:29:20|4632.4|4626.4|4632.9|4626.9|4634.4|4628.4|4632.4|4626.4|4
1721716170000|2024-07-23 06:29:30|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1721716180000|2024-07-23 06:29:40|4632.9|4626.9|4634.8|4628.8|4635.8|4629.8|4632.9|4626.9|17
1721716190000|2024-07-23 06:29:50|4634.9|4628.9|4635.4|4629.4|4635.4|4629.4|4634.9|4628.9|0
1721716200000|2024-07-23 06:30:00|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1721716220000|2024-07-23 06:30:20|4635.1|4629.1|4632.3|4626.3|4635.1|4629.1|4632.3|4626.3|2
1721716230000|2024-07-23 06:30:30|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|1
1721716240000|2024-07-23 06:30:40|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|0
1721716250000|2024-07-23 06:30:50|4631.2|4625.2|4631.7|4625.7|4631.7|4625.7|4631.2|4625.2|0
1721716260000|2024-07-23 06:31:00|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4
1721716270000|2024-07-23 06:31:10|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1721716280000|2024-07-23 06:31:20|4632.2|4626.2|4632.7|4626.7|4632.7|4626.7|4632.2|4626.2|0
1721716300000|2024-07-23 06:31:40|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1721716310000|2024-07-23 06:31:50|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|3
1721716320000|2024-07-23 06:32:00|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|0
1721716330000|2024-07-23 06:32:10|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1721716370000|2024-07-23 06:32:50|4630.1|4624.1|4629.3|4623.3|4630.1|4624.1|4629.2|4623.2|0
1721716380000|2024-07-23 06:33:00|4629.2|4623.2|4629.3|4623.3|4629.3|4623.3|4629.2|4623.2|0
1721716390000|2024-07-23 06:33:10|4629.7|4623.7|4629.3|4623.3|4629.7|4623.7|4629.3|4623.3|0
1721716400000|2024-07-23 06:33:20|4629.2|4623.2|4629.3|4623.3|4629.3|4623.3|4629.2|4623.2|0
1721716410000|2024-07-23 06:33:30|4629.2|4623.2|4629.3|4623.3|4629.3|4623.3|4629.2|4623.2|0
1721716420000|2024-07-23 06:33:40|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1721716430000|2024-07-23 06:33:50|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721716440000|2024-07-23 06:34:00|4629.2|4623.2|4628.2|4622.2|4629.2|4623.2|4628.2|4622.2|0
1721716450000|2024-07-23 06:34:10|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1721716460000|2024-07-23 06:34:20|4628.2|4622.2|4627.2|4621.2|4628.3|4622.3|4627.2|4621.2|0
1721716470000|2024-07-23 06:34:30|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721716490000|2024-07-23 06:34:50|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|5
1721716500000|2024-07-23 06:35:00|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1721716510000|2024-07-23 06:35:10|4628.3|4622.3|4628.2|4622.2|4628.3|4622.3|4628.2|4622.2|0
1721716520000|2024-07-23 06:35:20|4628.1|4622.1|4627.2|4621.2|4628.1|4622.1|4627.2|4621.2|0
1721716530000|2024-07-23 06:35:30|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1721716540000|2024-07-23 06:35:40|4627.9|4621.9|4629.2|4623.2|4629.2|4623.2|4627.9|4621.9|4
1721716550000|2024-07-23 06:35:50|4628.7|4622.7|4628.2|4622.2|4628.7|4622.7|4628.2|4622.2|0
1721716560000|2024-07-23 06:36:00|4627.7|4621.7|4627.3|4621.3|4627.7|4621.7|4627.3|4621.3|0
1721716570000|2024-07-23 06:36:10|4627.2|4621.2|4626.8|4620.8|4627.2|4621.2|4626.7|4620.7|0
1721716580000|2024-07-23 06:36:20|4627.3|4621.3|4627.2|4621.2|4627.3|4621.3|4627.2|4621.2|0
1721716590000|2024-07-23 06:36:30|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721716600000|2024-07-23 06:36:40|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1721716610000|2024-07-23 06:36:50|4627.3|4621.3|4627.2|4621.2|4627.7|4621.7|4627.2|4621.2|0
1721716620000|2024-07-23 06:37:00|4626.7|4620.7|4627.2|4621.2|4627.2|4621.2|4626.7|4620.7|6
1721716630000|2024-07-23 06:37:10|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1721716640000|2024-07-23 06:37:20|4629.2|4623.2|4628.2|4622.2|4629.2|4623.2|4628.2|4622.2|0
1721716650000|2024-07-23 06:37:30|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1721716660000|2024-07-23 06:37:40|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1721716670000|2024-07-23 06:37:50|4629.3|4623.3|4630.2|4624.2|4630.2|4624.2|4629.3|4623.3|3
1721716680000|2024-07-23 06:38:00|4630.8|4624.8|4631.2|4625.2|4631.2|4625.2|4630.3|4624.3|2
1721716700000|2024-07-23 06:38:20|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|0
1721716730000|2024-07-23 06:38:50|4632.2|4626.2|4631.3|4625.3|4632.2|4626.2|4631.2|4625.2|0
1721716750000|2024-07-23 06:39:10|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|0
1721716760000|2024-07-23 06:39:20|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|0
1721716770000|2024-07-23 06:39:30|4631.2|4625.2|4632.2|4626.2|4632.2|4626.2|4631.2|4625.2|0
1721716780000|2024-07-23 06:39:40|4632.1|4626.1|4631.2|4625.2|4632.1|4626.1|4631.2|4625.2|0
1721716790000|2024-07-23 06:39:50|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.2|4625.2|0
1721716800000|2024-07-23 06:40:00|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1721716820000|2024-07-23 06:40:20|4631.3|4625.3|4631.2|4625.2|4631.3|4625.3|4631.2|4625.2|0
1721716830000|2024-07-23 06:40:30|4631.3|4625.3|4632.3|4626.3|4632.3|4626.3|4631.3|4625.3|0
1721716840000|2024-07-23 06:40:40|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1721716850000|2024-07-23 06:40:50|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|0
1721716860000|2024-07-23 06:41:00|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1721716870000|2024-07-23 06:41:10|4632.2|4626.2|4631.2|4625.2|4632.2|4626.2|4630.2|4624.2|0
1721716880000|2024-07-23 06:41:20|4631.8|4625.8|4634.2|4628.2|4634.2|4628.2|4631.8|4625.8|5
1721716900000|2024-07-23 06:41:40|4634.1|4628.1|4633.2|4627.2|4634.1|4628.1|4633.2|4627.2|0
1721716910000|2024-07-23 06:41:50|4633.9|4627.9|4635.4|4629.4|4635.4|4629.4|4633.9|4627.9|0
1721716920000|2024-07-23 06:42:00|4635.8|4629.8|4636.2|4630.2|4636.4|4630.4|4635.8|4629.8|0
1721716930000|2024-07-23 06:42:10|4636.1|4630.1|4636.2|4630.2|4636.2|4630.2|4636.1|4630.1|0
1721716940000|2024-07-23 06:42:20|4636.1|4630.1|4635.4|4629.4|4636.1|4630.1|4634.8|4628.8|0
1721716950000|2024-07-23 06:42:30|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.3|4629.3|0
1721716960000|2024-07-23 06:42:40|4635.2|4629.2|4635.2|4629.2|4635.4|4629.4|4635.2|4629.2|0
1721716970000|2024-07-23 06:42:50|4635.3|4629.3|4635.8|4629.8|4635.8|4629.8|4635.2|4629.2|0
1721716990000|2024-07-23 06:43:10|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1721717010000|2024-07-23 06:43:30|4636.1|4630.1|4635.2|4629.2|4636.1|4630.1|4635.2|4629.2|0
1721717020000|2024-07-23 06:43:40|4635.4|4629.4|4635.7|4629.7|4636.2|4630.2|4635.4|4629.4|0
1721717030000|2024-07-23 06:43:50|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|0
1721717040000|2024-07-23 06:44:00|4635.7|4629.7|4635.2|4629.2|4635.7|4629.7|4635.2|4629.2|0
1721717050000|2024-07-23 06:44:10|4635.1|4629.1|4635.2|4629.2|4635.3|4629.3|4634.7|4628.7|0
1721717060000|2024-07-23 06:44:20|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4
1721717070000|2024-07-23 06:44:30|4636.3|4630.3|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|0
1721717080000|2024-07-23 06:44:40|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|0
1721717090000|2024-07-23 06:44:50|4636.4|4630.4|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|0
1721717100000|2024-07-23 06:45:00|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4635.8|4629.8|0
1721717110000|2024-07-23 06:45:10|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1721717130000|2024-07-23 06:45:30|4636.3|4630.3|4635.8|4629.8|4636.3|4630.3|4635.8|4629.8|0
1721717140000|2024-07-23 06:45:40|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1721717150000|2024-07-23 06:45:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1721717160000|2024-07-23 06:46:00|4638.2|4632.2|4638.8|4632.8|4638.8|4632.8|4638.2|4632.2|1
1721717170000|2024-07-23 06:46:10|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1721717180000|2024-07-23 06:46:20|4639.3|4633.3|4640.2|4634.2|4640.8|4634.8|4639.3|4633.3|1
1721717190000|2024-07-23 06:46:30|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|0
1721717200000|2024-07-23 06:46:40|4639.3|4633.3|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|0
1721717210000|2024-07-23 06:46:50|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1721717220000|2024-07-23 06:47:00|4639.8|4633.8|4640.2|4634.2|4640.2|4634.2|4639.2|4633.2|0
1721717230000|2024-07-23 06:47:10|4639.7|4633.7|4638.8|4632.8|4639.7|4633.7|4638.8|4632.8|0
1721717240000|2024-07-23 06:47:20|4639.2|4633.2|4640.3|4634.3|4640.8|4634.8|4638.7|4632.7|1
1721717250000|2024-07-23 06:47:30|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1721717270000|2024-07-23 06:47:50|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|0
1721717280000|2024-07-23 06:48:00|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1721717290000|2024-07-23 06:48:10|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.2|4634.2|0
1721717300000|2024-07-23 06:48:20|4640.8|4634.8|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|2
1721717350000|2024-07-23 06:49:10|4640.8|4634.8|4639.3|4633.3|4640.8|4634.8|4639.3|4633.3|0
1721717390000|2024-07-23 06:49:50|4639.2|4633.2|4638.8|4632.8|4639.2|4633.2|4638.8|4632.8|0
1721717400000|2024-07-23 06:50:00|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|0
1721717410000|2024-07-23 06:50:10|4637.3|4631.3|4636.8|4630.8|4637.8|4631.8|4636.8|4630.8|0
1721717420000|2024-07-23 06:50:20|4636.3|4630.3|4635.9|4629.9|4636.3|4630.3|4635.8|4629.8|0
1721717430000|2024-07-23 06:50:30|4636.3|4630.3|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|0
1721717440000|2024-07-23 06:50:40|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1721717450000|2024-07-23 06:50:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1721717460000|2024-07-23 06:51:00|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1721717470000|2024-07-23 06:51:10|4637.3|4631.3|4638.2|4632.2|4638.2|4632.2|4637.3|4631.3|0
1721717480000|2024-07-23 06:51:20|4638.7|4632.7|4637.8|4631.8|4638.7|4632.7|4637.8|4631.8|0
1721717490000|2024-07-23 06:51:30|4637.7|4631.7|4637.2|4631.2|4637.7|4631.7|4637.2|4631.2|0
1721717500000|2024-07-23 06:51:40|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1721717510000|2024-07-23 06:51:50|4636.3|4630.3|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|0
1721717530000|2024-07-23 06:52:10|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|0
1721717540000|2024-07-23 06:52:20|4636.7|4630.7|4632.3|4626.3|4636.7|4630.7|4632.3|4626.3|3
1721717550000|2024-07-23 06:52:30|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1721717590000|2024-07-23 06:53:10|4632.9|4626.9|4633.3|4627.3|4633.8|4627.8|4632.9|4626.9|0
1721717600000|2024-07-23 06:53:20|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1721717620000|2024-07-23 06:53:40|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.2|4628.2|0
1721717630000|2024-07-23 06:53:50|4634.8|4628.8|4635.2|4629.2|4635.2|4629.2|4634.8|4628.8|0
1721717640000|2024-07-23 06:54:00|4634.7|4628.7|4633.8|4627.8|4634.7|4628.7|4633.8|4627.8|0
1721717650000|2024-07-23 06:54:10|4634.3|4628.3|4634.8|4628.8|4634.8|4628.8|4634.3|4628.3|0
1721717710000|2024-07-23 06:55:10|4634.2|4628.2|4634.2|4628.2|4634.3|4628.3|4634.2|4628.2|0
1721717720000|2024-07-23 06:55:20|4633.7|4627.7|4634.3|4628.3|4634.3|4628.3|4633.7|4627.7|3
1721717730000|2024-07-23 06:55:30|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|0
1721717740000|2024-07-23 06:55:40|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|0
1721717750000|2024-07-23 06:55:50|4634.8|4628.8|4634.3|4628.3|4634.8|4628.8|4634.3|4628.3|0
1721717770000|2024-07-23 06:56:10|4632.8|4626.8|4633.8|4627.8|4633.8|4627.8|4632.8|4626.8|0
1721717780000|2024-07-23 06:56:20|4633.3|4627.3|4633.2|4627.2|4633.3|4627.3|4633.2|4627.2|0
1721717830000|2024-07-23 06:57:10|4633.1|4627.1|4633.2|4627.2|4633.2|4627.2|4632.7|4626.7|0
1721717860000|2024-07-23 06:57:40|4632.8|4626.8|4632.7|4626.7|4632.8|4626.8|4632.7|4626.7|0
1721717870000|2024-07-23 06:57:50|4632.2|4626.2|4631.8|4625.8|4632.2|4626.2|4631.8|4625.8|1
1721717880000|2024-07-23 06:58:00|4632.2|4626.2|4633.2|4627.2|4633.2|4627.2|4631.8|4625.8|0
1721717890000|2024-07-23 06:58:10|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|0
1721717900000|2024-07-23 06:58:20|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1721717930000|2024-07-23 06:58:50|4633.2|4627.2|4632.2|4626.2|4633.2|4627.2|4632.2|4626.2|0
1721717940000|2024-07-23 06:59:00|4631.8|4625.8|4627.8|4621.8|4631.8|4625.8|4627.8|4621.8|5
1721717970000|2024-07-23 06:59:30|4627.3|4621.3|4625.8|4619.8|4627.3|4621.3|4625.8|4619.8|0
1721718000000|2024-07-23 07:00:00|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|3
1721718010000|2024-07-23 07:00:10|4626.4|4620.4|4627.8|4621.8|4628.3|4622.3|4626.4|4620.4|0
1721718020000|2024-07-23 07:00:20|4627.3|4621.3|4627.3|4621.3|4627.8|4621.8|4627.3|4621.3|0
1721718040000|2024-07-23 07:00:40|4626.5|4620.5|4626.2|4620.2|4626.5|4620.5|4626.2|4620.2|2
1721718050000|2024-07-23 07:00:50|4626.3|4620.3|4626.2|4620.2|4626.3|4620.3|4626.2|4620.2|0
1721718100000|2024-07-23 07:01:40|4626|4620|4624.2|4618.2|4626|4620|4624.2|4618.2|5
1721718130000|2024-07-23 07:02:10|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|7
1721718180000|2024-07-23 07:03:00|4624.8|4618.8|4625.2|4619.2|4625.2|4619.2|4624.8|4618.8|0
1721718190000|2024-07-23 07:03:10|4623.8|4617.8|4624.8|4618.8|4624.8|4618.8|4623.8|4617.8|0
1721718200000|2024-07-23 07:03:20|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1721718210000|2024-07-23 07:03:30|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721718230000|2024-07-23 07:03:50|4624.8|4618.8|4624.8|4618.8|4625.8|4619.8|4624.8|4618.8|5
1721718250000|2024-07-23 07:04:10|4624.7|4618.7|4625.7|4619.7|4625.7|4619.7|4624.7|4618.7|0
1721718280000|2024-07-23 07:04:40|4624.8|4618.8|4624.7|4618.7|4624.8|4618.8|4623.7|4617.7|0
1721718290000|2024-07-23 07:04:50|4624.5|4618.5|4624.7|4618.7|4624.7|4618.7|4624.5|4618.5|2
1721718300000|2024-07-23 07:05:00|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.1|4618.1|0
1721718310000|2024-07-23 07:05:10|4624.3|4618.3|4625.7|4619.7|4625.7|4619.7|4624.3|4618.3|0
1721718340000|2024-07-23 07:05:40|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4625.2|4619.2|0
1721718350000|2024-07-23 07:05:50|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1721718360000|2024-07-23 07:06:00|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721718380000|2024-07-23 07:06:20|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721718390000|2024-07-23 07:06:30|4627.7|4621.7|4628.2|4622.2|4628.3|4622.3|4627.7|4621.7|0
1721718400000|2024-07-23 07:06:40|4627.7|4621.7|4628.2|4622.2|4628.2|4622.2|4627.7|4621.7|0
1721718410000|2024-07-23 07:06:50|4628.1|4622.1|4627.7|4621.7|4628.1|4622.1|4627.7|4621.7|0
1721718420000|2024-07-23 07:07:00|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1721718430000|2024-07-23 07:07:10|4627.7|4621.7|4626.3|4620.3|4628.2|4622.2|4626.3|4620.3|0
1721718460000|2024-07-23 07:07:40|4626.5|4620.5|4627.3|4621.3|4627.7|4621.7|4626.5|4620.5|0
1721718470000|2024-07-23 07:07:50|4627.2|4621.2|4627.2|4621.2|4627.3|4621.3|4627.2|4621.2|0
1721718480000|2024-07-23 07:08:00|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721718500000|2024-07-23 07:08:20|4626.9|4620.9|4627.2|4621.2|4627.3|4621.3|4626.9|4620.9|0
1721718510000|2024-07-23 07:08:30|4627.3|4621.3|4627.2|4621.2|4627.3|4621.3|4627.2|4621.2|0
1721718520000|2024-07-23 07:08:40|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721718530000|2024-07-23 07:08:50|4627.2|4621.2|4626.3|4620.3|4627.2|4621.2|4626.3|4620.3|0
1721718540000|2024-07-23 07:09:00|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4626.2|4620.2|0
1721718570000|2024-07-23 07:09:30|4626.8|4620.8|4626.7|4620.7|4626.8|4620.8|4626.7|4620.7|0
1721718590000|2024-07-23 07:09:50|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721718600000|2024-07-23 07:10:00|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|0
1721718620000|2024-07-23 07:10:20|4627.7|4621.7|4627.3|4621.3|4627.7|4621.7|4627.3|4621.3|0
1721718630000|2024-07-23 07:10:30|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1721718640000|2024-07-23 07:10:40|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721718700000|2024-07-23 07:11:40|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.2|4620.2|0
1721718710000|2024-07-23 07:11:50|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4626.2|4620.2|0
1721718720000|2024-07-23 07:12:00|4626.2|4620.2|4624.3|4618.3|4626.2|4620.2|4624.3|4618.3|0
1721718730000|2024-07-23 07:12:10|4624.2|4618.2|4624.3|4618.3|4624.3|4618.3|4624.2|4618.2|0
1721718760000|2024-07-23 07:12:40|4624.8|4618.8|4625.2|4619.2|4625.2|4619.2|4624.8|4618.8|0
1721718770000|2024-07-23 07:12:50|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1721718780000|2024-07-23 07:13:00|4624.8|4618.8|4625.3|4619.3|4625.3|4619.3|4624.8|4618.8|0
1721718790000|2024-07-23 07:13:10|4625.2|4619.2|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|0
1721718800000|2024-07-23 07:13:20|4624.8|4618.8|4624.2|4618.2|4624.8|4618.8|4624.2|4618.2|0
1721718820000|2024-07-23 07:13:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721718870000|2024-07-23 07:14:30|4624.2|4618.2|4626.3|4620.3|4626.3|4620.3|4624.2|4618.2|0
1721718880000|2024-07-23 07:14:40|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4625.7|4619.7|0
1721718890000|2024-07-23 07:14:50|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4626.2|4620.2|1
1721718930000|2024-07-23 07:15:30|4626.9|4620.9|4628.3|4622.3|4628.3|4622.3|4626.9|4620.9|0
1721718960000|2024-07-23 07:16:00|4628.2|4622.2|4627.8|4621.8|4628.2|4622.2|4627.8|4621.8|0
1721718970000|2024-07-23 07:16:10|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1721718990000|2024-07-23 07:16:30|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1721719020000|2024-07-23 07:17:00|4628.4|4622.4|4629.3|4623.3|4629.3|4623.3|4628.4|4622.4|0
1721719030000|2024-07-23 07:17:10|4629.4|4623.4|4629.8|4623.8|4629.8|4623.8|4629.4|4623.4|0
1721719040000|2024-07-23 07:17:20|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|0
1721719050000|2024-07-23 07:17:30|4630.4|4624.4|4629.3|4623.3|4630.4|4624.4|4629.3|4623.3|1
1721719090000|2024-07-23 07:18:10|4629.2|4623.2|4628.3|4622.3|4629.2|4623.2|4628.3|4622.3|0
1721719100000|2024-07-23 07:18:20|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1721719110000|2024-07-23 07:18:30|4627.3|4621.3|4627.9|4621.9|4627.9|4621.9|4627.3|4621.3|0
1721719130000|2024-07-23 07:18:50|4627.8|4621.8|4627.9|4621.9|4627.9|4621.9|4627.8|4621.8|0
1721719140000|2024-07-23 07:19:00|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1721719150000|2024-07-23 07:19:10|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1721719160000|2024-07-23 07:19:20|4627.8|4621.8|4627.7|4621.7|4627.8|4621.8|4627.7|4621.7|0
1721719180000|2024-07-23 07:19:40|4627.3|4621.3|4627.2|4621.2|4627.3|4621.3|4627.2|4621.2|0
1721719200000|2024-07-23 07:20:00|4627.3|4621.3|4627.4|4621.4|4627.4|4621.4|4627.2|4621.2|0
1721719210000|2024-07-23 07:20:10|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721719220000|2024-07-23 07:20:20|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721719230000|2024-07-23 07:20:30|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1721719270000|2024-07-23 07:21:10|4626.3|4620.3|4625.4|4619.4|4626.3|4620.3|4625.4|4619.4|0
1721719300000|2024-07-23 07:21:40|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1721719320000|2024-07-23 07:22:00|4625.2|4619.2|4624.8|4618.8|4625.2|4619.2|4624.8|4618.8|0
1721719330000|2024-07-23 07:22:10|4625.4|4619.4|4625.9|4619.9|4625.9|4619.9|4625.4|4619.4|2
1721719340000|2024-07-23 07:22:20|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.3|4619.3|0
1721719350000|2024-07-23 07:22:30|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1721719360000|2024-07-23 07:22:40|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1721719380000|2024-07-23 07:23:00|4625.7|4619.7|4624.4|4618.4|4625.7|4619.7|4624.3|4618.3|0
1721719390000|2024-07-23 07:23:10|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1721719400000|2024-07-23 07:23:20|4625.3|4619.3|4624.9|4618.9|4625.3|4619.3|4624.9|4618.9|0
1721719440000|2024-07-23 07:24:00|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1721719460000|2024-07-23 07:24:20|4625.4|4619.4|4626.3|4620.3|4626.3|4620.3|4625.4|4619.4|0
1721719490000|2024-07-23 07:24:50|4626.4|4620.4|4625.9|4619.9|4626.4|4620.4|4625.9|4619.9|0
1721719500000|2024-07-23 07:25:00|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1721719540000|2024-07-23 07:25:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721719570000|2024-07-23 07:26:10|4623.9|4617.9|4622.4|4616.4|4623.9|4617.9|4622.3|4616.3|0
1721719580000|2024-07-23 07:26:20|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|0
1721719590000|2024-07-23 07:26:30|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|0
1721719620000|2024-07-23 07:27:00|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|0
1721719630000|2024-07-23 07:27:10|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1721719640000|2024-07-23 07:27:20|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721719650000|2024-07-23 07:27:30|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|0
1721719660000|2024-07-23 07:27:40|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1721719680000|2024-07-23 07:28:00|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1721719750000|2024-07-23 07:29:10|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|0
1721719800000|2024-07-23 07:30:00|4623.4|4617.4|4623.3|4617.3|4623.9|4617.9|4623.3|4617.3|0
1721719820000|2024-07-23 07:30:20|4623.2|4617.2|4622.4|4616.4|4623.2|4617.2|4622.4|4616.4|0
1721719830000|2024-07-23 07:30:30|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1721719880000|2024-07-23 07:31:20|4620.4|4614.4|4620.3|4614.3|4620.4|4614.4|4620.3|4614.3|0
1721719890000|2024-07-23 07:31:30|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1721719900000|2024-07-23 07:31:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.4|4613.4|0
1721719910000|2024-07-23 07:31:50|4619.3|4613.3|4619.4|4613.4|4619.4|4613.4|4619.3|4613.3|0
1721719920000|2024-07-23 07:32:00|4619.3|4613.3|4619.4|4613.4|4619.4|4613.4|4619.3|4613.3|0
1721719960000|2024-07-23 07:32:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721719970000|2024-07-23 07:32:50|4619.4|4613.4|4618.8|4612.8|4619.4|4613.4|4618.8|4612.8|0
1721720020000|2024-07-23 07:33:40|4618.9|4612.9|4620.3|4614.3|4620.3|4614.3|4618.9|4612.9|1
1721720040000|2024-07-23 07:34:00|||||||||1
1721720060000|2024-07-23 07:34:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721720120000|2024-07-23 07:35:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|2
1721720130000|2024-07-23 07:35:30|4619.8|4613.8|4620.3|4614.3|4620.3|4614.3|4619.8|4613.8|0
1721720140000|2024-07-23 07:35:40|4620.4|4614.4|4620.3|4614.3|4620.4|4614.4|4620.3|4614.3|0
1721720150000|2024-07-23 07:35:50|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1721720160000|2024-07-23 07:36:00|4620.8|4614.8|4620.3|4614.3|4620.8|4614.8|4620.3|4614.3|0
1721720210000|2024-07-23 07:36:50|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721720250000|2024-07-23 07:37:30|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721720290000|2024-07-23 07:38:10|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721720300000|2024-07-23 07:38:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721720320000|2024-07-23 07:38:40|||||||||1
1721720360000|2024-07-23 07:39:20|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.7|4612.7|12
1721720410000|2024-07-23 07:40:10|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|6
1721720460000|2024-07-23 07:41:00|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|2
1721720500000|2024-07-23 07:41:40|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4619.1|4613.1|0
1721720510000|2024-07-23 07:41:50|4619.3|4613.3|4619.1|4613.1|4619.3|4613.3|4619.1|4613.1|0
1721720530000|2024-07-23 07:42:10|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4619.1|4613.1|0
1721720540000|2024-07-23 07:42:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721720600000|2024-07-23 07:43:20|4619.8|4613.8|4620.7|4614.7|4620.7|4614.7|4619.8|4613.8|0
1721720630000|2024-07-23 07:43:50|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1721720640000|2024-07-23 07:44:00|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|2
1721720690000|2024-07-23 07:44:50|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|0
1721720710000|2024-07-23 07:45:10|4619.3|4613.3|4620.1|4614.1|4620.1|4614.1|4619.3|4613.3|0
1721720730000|2024-07-23 07:45:30|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1721720750000|2024-07-23 07:45:50|4620.8|4614.8|4620.6|4614.6|4620.8|4614.8|4620.6|4614.6|9
1721720760000|2024-07-23 07:46:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1721720770000|2024-07-23 07:46:10|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1721720780000|2024-07-23 07:46:20|4620.2|4614.2|4620.1|4614.1|4620.2|4614.2|4620.1|4614.1|1
1721720790000|2024-07-23 07:46:30|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1721720800000|2024-07-23 07:46:40|4619.8|4613.8|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|0
1721720810000|2024-07-23 07:46:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721720820000|2024-07-23 07:47:00|4619.7|4613.7|4619.8|4613.8|4619.8|4613.8|4619.7|4613.7|0
1721720890000|2024-07-23 07:48:10|4619.7|4613.7|4619.8|4613.8|4619.8|4613.8|4619.7|4613.7|0
1721720900000|2024-07-23 07:48:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721720910000|2024-07-23 07:48:30|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721720970000|2024-07-23 07:49:30|4619.7|4613.7|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|0
1721720990000|2024-07-23 07:49:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721721060000|2024-07-23 07:51:00|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721721110000|2024-07-23 07:51:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|2
1721721120000|2024-07-23 07:52:00|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721721130000|2024-07-23 07:52:10|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1721721140000|2024-07-23 07:52:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721721160000|2024-07-23 07:52:40|4619.6|4613.6|4619.2|4613.2|4619.6|4613.6|4619.2|4613.2|0
1721721180000|2024-07-23 07:53:00|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1721721200000|2024-07-23 07:53:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721721300000|2024-07-23 07:55:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1721721310000|2024-07-23 07:55:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721721330000|2024-07-23 07:55:30|4619.3|4613.3|4619.2|4613.2|4619.3|4613.3|4619.2|4613.2|0
1721721340000|2024-07-23 07:55:40|4619.3|4613.3|4619.2|4613.2|4619.3|4613.3|4619.2|4613.2|0
1721721390000|2024-07-23 07:56:30|||||||||5
1721721400000|2024-07-23 07:56:40|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|5
1721721410000|2024-07-23 07:56:50|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|11
1721721420000|2024-07-23 07:57:00|4618.1|4612.1|4616.6|4610.6|4618.1|4612.1|4616.6|4610.6|2
1721721430000|2024-07-23 07:57:10|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.1|4609.1|1
1721721450000|2024-07-23 07:57:30|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|5
1721721470000|2024-07-23 07:57:50|4617.1|4611.1|4616.1|4610.1|4617.1|4611.1|4616.1|4610.1|0
1721721520000|2024-07-23 07:58:40|4616.2|4610.2|4616.6|4610.6|4616.6|4610.6|4616.2|4610.2|0
1721721590000|2024-07-23 07:59:50|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4614.6|4608.6|2
1721721600000|2024-07-23 08:00:00|4615|4609|4614.6|4608.6|4615|4609|4614.6|4608.6|40
1721721620000|2024-07-23 08:00:20|4615.1|4609.1|4617.1|4611.1|4617.1|4611.1|4615.1|4609.1|7
1721721630000|2024-07-23 08:00:30|4617.5|4611.5|4617.1|4611.1|4617.5|4611.5|4617.1|4611.1|0
1721721640000|2024-07-23 08:00:40|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4
1721721650000|2024-07-23 08:00:50|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1721721660000|2024-07-23 08:01:00|4617.2|4611.2|4617.1|4611.1|4617.2|4611.2|4617.1|4611.1|0
1721721710000|2024-07-23 08:01:50|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.1|4611.1|0
1721721720000|2024-07-23 08:02:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1721721860000|2024-07-23 08:04:20|4617.6|4611.6|4616.5|4610.5|4617.6|4611.6|4616.5|4610.5|1
1721721870000|2024-07-23 08:04:30|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721721880000|2024-07-23 08:04:40|4616.2|4610.2|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|0
1721721890000|2024-07-23 08:04:50|4616.6|4610.6|4616.1|4610.1|4616.6|4610.6|4616.1|4610.1|0
1721721900000|2024-07-23 08:05:00|4616.2|4610.2|4616.6|4610.6|4616.7|4610.7|4616.1|4610.1|0
1721721910000|2024-07-23 08:05:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721721930000|2024-07-23 08:05:30|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1721721960000|2024-07-23 08:06:00|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1721721970000|2024-07-23 08:06:10|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1721722060000|2024-07-23 08:07:40|||||||||1
1721722090000|2024-07-23 08:08:10|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1721722110000|2024-07-23 08:08:30|4616.7|4610.7|4616.8|4610.8|4616.8|4610.8|4616.7|4610.7|0
1721722120000|2024-07-23 08:08:40|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1721722160000|2024-07-23 08:09:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1721722170000|2024-07-23 08:09:30|4616.7|4610.7|4616.7|4610.7|4616.8|4610.8|4616.7|4610.7|0
1721722180000|2024-07-23 08:09:40|4616.8|4610.8|4616.1|4610.1|4616.8|4610.8|4616.1|4610.1|18
1721722190000|2024-07-23 08:09:50|4616.2|4610.2|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|1
1721722240000|2024-07-23 08:10:40|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|0
1721722260000|2024-07-23 08:11:00|4620.2|4614.2|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|24
1721722270000|2024-07-23 08:11:10|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.6|4614.6|0
1721722280000|2024-07-23 08:11:20|4620.6|4614.6|4620.1|4614.1|4620.6|4614.6|4620.1|4614.1|1
1721722290000|2024-07-23 08:11:30|4620.2|4614.2|4620.6|4614.6|4620.6|4614.6|4620.2|4614.2|0
1721722300000|2024-07-23 08:11:40|4620.1|4614.1|4620.1|4614.1|4620.5|4614.5|4620.1|4614.1|0
1721722310000|2024-07-23 08:11:50|4620.5|4614.5|4621.1|4615.1|4621.1|4615.1|4620.5|4614.5|0
1721722320000|2024-07-23 08:12:00|4620.6|4614.6|4620.1|4614.1|4620.6|4614.6|4620.1|4614.1|0
1721722330000|2024-07-23 08:12:10|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1721722360000|2024-07-23 08:12:40|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|0
1721722380000|2024-07-23 08:13:00|4619.5|4613.5|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|0
1721722420000|2024-07-23 08:13:40|4618.1|4612.1|4617.1|4611.1|4618.1|4612.1|4617.1|4611.1|0
1721722440000|2024-07-23 08:14:00|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.8|4612.8|19
1721722480000|2024-07-23 08:14:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|0
1721722490000|2024-07-23 08:14:50|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1721722500000|2024-07-23 08:15:00|4618.6|4612.6|4618.2|4612.2|4618.7|4612.7|4618.1|4612.1|0
1721722560000|2024-07-23 08:16:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1721722570000|2024-07-23 08:16:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1721722620000|2024-07-23 08:17:00|4619.6|4613.6|4619.7|4613.7|4619.7|4613.7|4619.6|4613.6|15
1721722710000|2024-07-23 08:18:30|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|7
1721722750000|2024-07-23 08:19:10|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|3
1721722760000|2024-07-23 08:19:20|4620.5|4614.5|4620.6|4614.6|4620.6|4614.6|4620.5|4614.5|0
1721722770000|2024-07-23 08:19:30|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1721722780000|2024-07-23 08:19:40|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1721722890000|2024-07-23 08:21:30|4619.6|4613.6|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|0
1721722900000|2024-07-23 08:21:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721722930000|2024-07-23 08:22:10|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1721722970000|2024-07-23 08:22:50|4618.6|4612.6|4618.2|4612.2|4618.6|4612.6|4618.2|4612.2|1
1721722980000|2024-07-23 08:23:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1721723100000|2024-07-23 08:25:00|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1721723140000|2024-07-23 08:25:40|4618.2|4612.2|4618.6|4612.6|4618.6|4612.6|4618.2|4612.2|0
1721723150000|2024-07-23 08:25:50|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.6|4612.6|0
1721723160000|2024-07-23 08:26:00|4618.6|4612.6|4618.6|4612.6|4618.7|4612.7|4618.6|4612.6|0
1721723170000|2024-07-23 08:26:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1721723190000|2024-07-23 08:26:30|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1721723300000|2024-07-23 08:28:20|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|0
1721723310000|2024-07-23 08:28:30|4619.5|4613.5|4619.6|4613.6|4619.6|4613.6|4619.5|4613.5|0
1721723320000|2024-07-23 08:28:40|4619.5|4613.5|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|0
1721723340000|2024-07-23 08:29:00|4619.5|4613.5|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|0
1721723430000|2024-07-23 08:30:30|4619|4613|4618.6|4612.6|4619|4613|4618.5|4612.5|0
1721723440000|2024-07-23 08:30:40|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1721723450000|2024-07-23 08:30:50|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1721723460000|2024-07-23 08:31:00|4618.5|4612.5|4618.6|4612.6|4618.6|4612.6|4618.5|4612.5|0
1721723490000|2024-07-23 08:31:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1721723500000|2024-07-23 08:31:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1721723570000|2024-07-23 08:32:50|4617.7|4611.7|4617.6|4611.6|4617.7|4611.7|4617.6|4611.6|1
1721723580000|2024-07-23 08:33:00|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721723610000|2024-07-23 08:33:30|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1721723620000|2024-07-23 08:33:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721723640000|2024-07-23 08:34:00|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1721723710000|2024-07-23 08:35:10|4619|4613|4619.6|4613.6|4619.6|4613.6|4619|4613|0
1721723780000|2024-07-23 08:36:20|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|1
1721723790000|2024-07-23 08:36:30|4619.6|4613.6|4619.5|4613.5|4619.6|4613.6|4619.5|4613.5|0
1721723810000|2024-07-23 08:36:50|4619.6|4613.6|4619.5|4613.5|4619.6|4613.6|4619.5|4613.5|0
1721723820000|2024-07-23 08:37:00|4618.5|4612.5|4618|4612|4618.5|4612.5|4618|4612|0
1721723870000|2024-07-23 08:37:50|4617.9|4611.9|4618|4612|4618|4612|4617.9|4611.9|0
1721723890000|2024-07-23 08:38:10|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|6
1721723930000|2024-07-23 08:38:50|4619.5|4613.5|4619.6|4613.6|4619.6|4613.6|4619.5|4613.5|0
1721724020000|2024-07-23 08:40:20|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1721724030000|2024-07-23 08:40:30|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1721724050000|2024-07-23 08:40:50|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721724080000|2024-07-23 08:41:20|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1721724090000|2024-07-23 08:41:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1721724130000|2024-07-23 08:42:10|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|62
1721724160000|2024-07-23 08:42:40|||||||||6
1721724190000|2024-07-23 08:43:10|||||||||6
1721724320000|2024-07-23 08:45:20|4619|4613|4617|4611|4619|4613|4616.9|4610.9|4
1721724330000|2024-07-23 08:45:30|4617.5|4611.5|4617.9|4611.9|4617.9|4611.9|4617.5|4611.5|3
1721724340000|2024-07-23 08:45:40|4618|4612|4618.9|4612.9|4618.9|4612.9|4618|4612|0
1721724350000|2024-07-23 08:45:50|4619|4613|4619.5|4613.5|4619.5|4613.5|4619|4613|0
1721724360000|2024-07-23 08:46:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|8
1721724420000|2024-07-23 08:47:00|4619|4613|4619.5|4613.5|4619.5|4613.5|4619|4613|0
1721724450000|2024-07-23 08:47:30|||||||||11
1721724520000|2024-07-23 08:48:40|4619.4|4613.4|4619|4613|4619.4|4613.4|4619|4613|1
1721724540000|2024-07-23 08:49:00|4618.5|4612.5|4616.5|4610.5|4618.5|4612.5|4616.5|4610.5|0
1721724550000|2024-07-23 08:49:10|4616|4610|4616|4610|4616|4610|4616|4610|0
1721724560000|2024-07-23 08:49:20|4615.5|4609.5|4615.5|4609.5|4616|4610|4615.4|4609.4|3
1721724580000|2024-07-23 08:49:40|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1721724650000|2024-07-23 08:50:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1721724700000|2024-07-23 08:51:40|4614.5|4608.5|4616|4610|4616|4610|4614.5|4608.5|0
1721724710000|2024-07-23 08:51:50|4616.1|4610.1|4616.5|4610.5|4616.5|4610.5|4616.1|4610.1|0
1721724800000|2024-07-23 08:53:20|4616|4610|4615.9|4609.9|4616|4610|4615.9|4609.9|0
1721724810000|2024-07-23 08:53:30|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|0
1721724840000|2024-07-23 08:54:00|4617|4611|4617.4|4611.4|4617.5|4611.5|4617|4611|4
1721724850000|2024-07-23 08:54:10|4617.5|4611.5|4617.6|4611.6|4618.1|4612.1|4617.5|4611.5|0
1721724860000|2024-07-23 08:54:20|4617.2|4611.2|4617|4611|4617.2|4611.2|4617|4611|0
1721724890000|2024-07-23 08:54:50|4617.1|4611.1|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|0
1721724900000|2024-07-23 08:55:00|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4617.2|4611.2|0
1721724940000|2024-07-23 08:55:40|4618|4612|4618|4612|4618|4612|4618|4612|0
1721725020000|2024-07-23 08:57:00|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1721725030000|2024-07-23 08:57:10|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1721725040000|2024-07-23 08:57:20|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1721725060000|2024-07-23 08:57:40|||||||||1
1721725140000|2024-07-23 08:59:00|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1721725160000|2024-07-23 08:59:20|4616|4610|4616.1|4610.1|4616.1|4610.1|4616|4610|0
1721725260000|2024-07-23 09:01:00|4616|4610|4615.6|4609.6|4616|4610|4615.6|4609.6|0
1721725270000|2024-07-23 09:01:10|4615.5|4609.5|4615.1|4609.1|4615.5|4609.5|4615.1|4609.1|0
1721725310000|2024-07-23 09:01:50|4614.6|4608.6|4614.4|4608.4|4614.6|4608.6|4614.4|4608.4|1
1721725360000|2024-07-23 09:02:40|4614.6|4608.6|4614.4|4608.4|4614.6|4608.6|4614.4|4608.4|0
1721725390000|2024-07-23 09:03:10|4613.9|4607.9|4614.5|4608.5|4614.5|4608.5|4613.9|4607.9|1
1721725480000|2024-07-23 09:04:40|4614|4608|4614|4608|4614|4608|4614|4608|0
1721725500000|2024-07-23 09:05:00|4614.4|4608.4|4614.1|4608.1|4614.5|4608.5|4614|4608|0
1721725510000|2024-07-23 09:05:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1721725530000|2024-07-23 09:05:30|4615|4609|4615.5|4609.5|4615.5|4609.5|4615|4609|17
1721725540000|2024-07-23 09:05:40|4615.1|4609.1|4615|4609|4615.5|4609.5|4615|4609|12
1721725550000|2024-07-23 09:05:50|4615.1|4609.1|4616|4610|4616|4610|4615.1|4609.1|49
1721725580000|2024-07-23 09:06:20|4616.5|4610.5|4616.6|4610.6|4616.6|4610.6|4616.5|4610.5|0
1721725590000|2024-07-23 09:06:30|4617|4611|4617|4611|4617|4611|4617|4611|0
1721725600000|2024-07-23 09:06:40|4617.5|4611.5|4617|4611|4617.5|4611.5|4617|4611|0
1721725650000|2024-07-23 09:07:30|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721725660000|2024-07-23 09:07:40|4617.4|4611.4|4617|4611|4617.4|4611.4|4617|4611|0
1721725730000|2024-07-23 09:08:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721725780000|2024-07-23 09:09:40|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1721725790000|2024-07-23 09:09:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721725800000|2024-07-23 09:10:00|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1721725820000|2024-07-23 09:10:20|4617.5|4611.5|4617.4|4611.4|4617.5|4611.5|4617.4|4611.4|0
1721725850000|2024-07-23 09:10:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721725870000|2024-07-23 09:11:10|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1721725950000|2024-07-23 09:12:30|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721725980000|2024-07-23 09:13:00|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|10
1721726000000|2024-07-23 09:13:20|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4617.5|4611.5|0
1721726010000|2024-07-23 09:13:30|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1721726020000|2024-07-23 09:13:40|4617.6|4611.6|4619.1|4613.1|4619.6|4613.6|4617.6|4611.6|10
1721726030000|2024-07-23 09:13:50|4619|4613|4619|4613|4619|4613|4618|4612|0
1721726040000|2024-07-23 09:14:00|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|1
1721726050000|2024-07-23 09:14:10|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1721726060000|2024-07-23 09:14:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1721726100000|2024-07-23 09:15:00|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1721726140000|2024-07-23 09:15:40|4620.5|4614.5|4620|4614|4620.5|4614.5|4620|4614|0
1721726170000|2024-07-23 09:16:10|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620|4614|0
1721726190000|2024-07-23 09:16:30|4620|4614|4620.1|4614.1|4620.1|4614.1|4620|4614|0
1721726200000|2024-07-23 09:16:40|4620|4614|4620|4614|4620|4614|4620|4614|0
1721726220000|2024-07-23 09:17:00|4620.1|4614.1|4620|4614|4620.1|4614.1|4620|4614|0
1721726240000|2024-07-23 09:17:20|4620.1|4614.1|4620.5|4614.5|4620.5|4614.5|4620.1|4614.1|0
1721726340000|2024-07-23 09:19:00|4620.6|4614.6|4620.5|4614.5|4620.6|4614.6|4620.5|4614.5|0
1721726360000|2024-07-23 09:19:20|4620.6|4614.6|4621.5|4615.5|4621.5|4615.5|4620.6|4614.6|5
1721726390000|2024-07-23 09:19:50|4623|4617|4623|4617|4623|4617|4623|4617|2
1721726440000|2024-07-23 09:20:40|4628.4|4622.4|4631.8|4625.8|4631.8|4625.8|4628.4|4622.4|25
1721726450000|2024-07-23 09:20:50|4632.3|4626.3|4631.9|4625.9|4632.3|4626.3|4631.9|4625.9|1
1721726460000|2024-07-23 09:21:00|4632|4626|4632.8|4626.8|4632.8|4626.8|4632|4626|0
1721726470000|2024-07-23 09:21:10|4633.3|4627.3|4632.5|4626.5|4633.3|4627.3|4632.4|4626.4|0
1721726480000|2024-07-23 09:21:20|4632.4|4626.4|4631.1|4625.1|4632.4|4626.4|4631|4625|0
1721726490000|2024-07-23 09:21:30|4631.5|4625.5|4632.4|4626.4|4632.4|4626.4|4631.5|4625.5|0
1721726500000|2024-07-23 09:21:40|4631|4625|4631|4625|4631|4625|4631|4625|0
1721726540000|2024-07-23 09:22:20|4630.8|4624.8|4629.8|4623.8|4630.8|4624.8|4629.8|4623.8|0
1721726550000|2024-07-23 09:22:30|4629|4623|4629|4623|4629|4623|4629|4623|0
1721726560000|2024-07-23 09:22:40|4628.8|4622.8|4627.9|4621.9|4628.8|4622.8|4627.9|4621.9|0
1721726580000|2024-07-23 09:23:00|4628|4622|4627.8|4621.8|4628|4622|4627.8|4621.8|0
1721726590000|2024-07-23 09:23:10|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1721726600000|2024-07-23 09:23:20|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1721726640000|2024-07-23 09:24:00|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|1
1721726650000|2024-07-23 09:24:10|4628|4622|4628|4622|4628|4622|4628|4622|0
1721726670000|2024-07-23 09:24:30|4628.4|4622.4|4628|4622|4628.4|4622.4|4628|4622|0
1721726680000|2024-07-23 09:24:40|4627.9|4621.9|4628|4622|4628|4622|4627.8|4621.8|0
1721726720000|2024-07-23 09:25:20|4627.9|4621.9|4627.8|4621.8|4627.9|4621.9|4627.8|4621.8|0
1721726730000|2024-07-23 09:25:30|4627.3|4621.3|4626.8|4620.8|4627.3|4621.3|4626.8|4620.8|0
1721726740000|2024-07-23 09:25:40|4626.4|4620.4|4626.3|4620.3|4626.4|4620.4|4626.3|4620.3|0
1721726750000|2024-07-23 09:25:50|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1721726830000|2024-07-23 09:27:10|4625.5|4619.5|4626.9|4620.9|4626.9|4620.9|4625.5|4619.5|0
1721726840000|2024-07-23 09:27:20|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721726860000|2024-07-23 09:27:40|4626.9|4620.9|4627.4|4621.4|4627.8|4621.8|4626.9|4620.9|0
1721726880000|2024-07-23 09:28:00|4626.8|4620.8|4626.4|4620.4|4626.8|4620.8|4626.4|4620.4|0
1721726910000|2024-07-23 09:28:30|4626.3|4620.3|4625.4|4619.4|4626.3|4620.3|4625.4|4619.4|0
1721726930000|2024-07-23 09:28:50|4626|4620|4627|4621|4627|4621|4626|4620|2
1721726950000|2024-07-23 09:29:10|4626.8|4620.8|4626.4|4620.4|4626.8|4620.8|4626.4|4620.4|0
1721726960000|2024-07-23 09:29:20|4626.5|4620.5|4627|4621|4627|4621|4626.5|4620.5|0
1721726990000|2024-07-23 09:29:50|4626.9|4620.9|4627|4621|4627|4621|4626.9|4620.9|0
1721727020000|2024-07-23 09:30:20|||||||||6
1721727030000|2024-07-23 09:30:30|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1721727060000|2024-07-23 09:31:00|4626|4620|4626|4620|4626|4620|4626|4620|0
1721727070000|2024-07-23 09:31:10|4627|4621|4627|4621|4627|4621|4627|4621|0
1721727080000|2024-07-23 09:31:20|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1721727090000|2024-07-23 09:31:30|4628|4622|4628|4622|4628|4622|4628|4622|0
1721727100000|2024-07-23 09:31:40|4628.5|4622.5|4629|4623|4629|4623|4628.5|4622.5|0
1721727130000|2024-07-23 09:32:10|4630|4624|4630.4|4624.4|4630.4|4624.4|4629.8|4623.8|0
1721727140000|2024-07-23 09:32:20|4630.3|4624.3|4629.4|4623.4|4630.3|4624.3|4629.4|4623.4|0
1721727160000|2024-07-23 09:32:40|4629.8|4623.8|4629.9|4623.9|4630|4624|4629.8|4623.8|0
1721727170000|2024-07-23 09:32:50|4630|4624|4629.9|4623.9|4630|4624|4629.9|4623.9|0
1721727180000|2024-07-23 09:33:00|4629.8|4623.8|4631|4625|4631|4625|4629.8|4623.8|0
1721727190000|2024-07-23 09:33:10|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721727210000|2024-07-23 09:33:30|4631.9|4625.9|4631.8|4625.8|4631.9|4625.9|4631.8|4625.8|0
1721727270000|2024-07-23 09:34:30|4631.7|4625.7|4630.8|4624.8|4631.7|4625.7|4630.8|4624.8|0
1721727300000|2024-07-23 09:35:00|4631|4625|4631.4|4625.4|4631.4|4625.4|4631|4625|0
1721727320000|2024-07-23 09:35:20|4632|4626|4633|4627|4633|4627|4632|4626|0
1721727330000|2024-07-23 09:35:30|4633.4|4627.4|4633.3|4627.3|4633.4|4627.4|4633.3|4627.3|0
1721727340000|2024-07-23 09:35:40|4633.4|4627.4|4633.8|4627.8|4633.9|4627.9|4633.4|4627.4|0
1721727360000|2024-07-23 09:36:00|4633.4|4627.4|4632.8|4626.8|4633.4|4627.4|4632.8|4626.8|0
1721727370000|2024-07-23 09:36:10|4632.3|4626.3|4632.4|4626.4|4632.4|4626.4|4632.3|4626.3|0
1721727380000|2024-07-23 09:36:20|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1721727420000|2024-07-23 09:37:00|4632.9|4626.9|4633.4|4627.4|4633.4|4627.4|4632.9|4626.9|0
1721727440000|2024-07-23 09:37:20|4633.8|4627.8|4633.4|4627.4|4633.8|4627.8|4633.4|4627.4|0
1721727450000|2024-07-23 09:37:30|4633.3|4627.3|4632.9|4626.9|4633.3|4627.3|4632.9|4626.9|0
1721727460000|2024-07-23 09:37:40|4632.8|4626.8|4632.3|4626.3|4632.8|4626.8|4632.3|4626.3|2
1721727480000|2024-07-23 09:38:00|4632.2|4626.2|4632.9|4626.9|4632.9|4626.9|4630.8|4624.8|0
1721727490000|2024-07-23 09:38:10|4632.8|4626.8|4632.8|4626.8|4632.9|4626.9|4632.8|4626.8|0
1721727510000|2024-07-23 09:38:30|4632.9|4626.9|4630.9|4624.9|4632.9|4626.9|4630.9|4624.9|0
1721727520000|2024-07-23 09:38:40|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721727530000|2024-07-23 09:38:50|4631.9|4625.9|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|0
1721727580000|2024-07-23 09:39:40|4630.4|4624.4|4630.9|4624.9|4630.9|4624.9|4630.4|4624.4|0
1721727600000|2024-07-23 09:40:00|4630.8|4624.8|4630.4|4624.4|4630.8|4624.8|4630.4|4624.4|0
1721727630000|2024-07-23 09:40:30|4630.2|4624.2|4630.4|4624.4|4630.4|4624.4|4629.9|4623.9|0
1721727700000|2024-07-23 09:41:40|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|0
1721727710000|2024-07-23 09:41:50|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|0
1721727730000|2024-07-23 09:42:10|4631.9|4625.9|4632.9|4626.9|4632.9|4626.9|4631.9|4625.9|2
1721727750000|2024-07-23 09:42:30|4633.4|4627.4|4632.9|4626.9|4633.4|4627.4|4632.9|4626.9|0
1721727770000|2024-07-23 09:42:50|4633|4627|4633.1|4627.1|4633.1|4627.1|4633|4627|0
1721727780000|2024-07-23 09:43:00|4633.5|4627.5|4634.9|4628.9|4634.9|4628.9|4633.1|4627.1|0
1721727790000|2024-07-23 09:43:10|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1721727800000|2024-07-23 09:43:20|4634.5|4628.5|4633.9|4627.9|4634.5|4628.5|4633.9|4627.9|0
1721727810000|2024-07-23 09:43:30|4634.4|4628.4|4635.5|4629.5|4635.5|4629.5|4633.9|4627.9|1
1721727860000|2024-07-23 09:44:20|4635.1|4629.1|4634.9|4628.9|4635.1|4629.1|4634.9|4628.9|0
1721727900000|2024-07-23 09:45:00|4635|4629|4635.1|4629.1|4635.1|4629.1|4635|4629|0
1721727910000|2024-07-23 09:45:10|4635|4629|4634.9|4628.9|4635|4629|4634.9|4628.9|0
1721727920000|2024-07-23 09:45:20|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1721727930000|2024-07-23 09:45:30|4635|4629|4635|4629|4635|4629|4635|4629|0
1721727940000|2024-07-23 09:45:40|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1721727950000|2024-07-23 09:45:50|4634.5|4628.5|4633.9|4627.9|4634.5|4628.5|4633.9|4627.9|0
1721727960000|2024-07-23 09:46:00|4633|4627|4633.5|4627.5|4633.5|4627.5|4632.9|4626.9|0
1721727980000|2024-07-23 09:46:20|4632.9|4626.9|4634.1|4628.1|4634.1|4628.1|4632.9|4626.9|0
1721727990000|2024-07-23 09:46:30|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|0
1721728020000|2024-07-23 09:47:00|4634.1|4628.1|4633.9|4627.9|4634.1|4628.1|4633.9|4627.9|0
1721728040000|2024-07-23 09:47:20|4633|4627|4633.5|4627.5|4633.5|4627.5|4633|4627|0
1721728150000|2024-07-23 09:49:10|4633.9|4627.9|4634.5|4628.5|4634.5|4628.5|4633.9|4627.9|0
1721728160000|2024-07-23 09:49:20|4634.1|4628.1|4633.9|4627.9|4634.1|4628.1|4633.9|4627.9|0
1721728190000|2024-07-23 09:49:50|4634|4628|4634.4|4628.4|4634.4|4628.4|4634|4628|0
1721728220000|2024-07-23 09:50:20|4634.5|4628.5|4634.4|4628.4|4634.5|4628.5|4634.4|4628.4|0
1721728250000|2024-07-23 09:50:50|4633.4|4627.4|4634|4628|4634|4628|4633|4627|9
1721728260000|2024-07-23 09:51:00|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1721728310000|2024-07-23 09:51:50|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1721728320000|2024-07-23 09:52:00|4633|4627|4633|4627|4633|4627|4633|4627|8
1721728340000|2024-07-23 09:52:20|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|6
1721728350000|2024-07-23 09:52:30|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1721728400000|2024-07-23 09:53:20|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|0
1721728420000|2024-07-23 09:53:40|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1721728430000|2024-07-23 09:53:50|4630|4624|4630|4624|4630|4624|4630|4624|0
1721728440000|2024-07-23 09:54:00|4629.9|4623.9|4630|4624|4630|4624|4629.9|4623.9|0
1721728470000|2024-07-23 09:54:30|4630.1|4624.1|4630.5|4624.5|4630.5|4624.5|4630.1|4624.1|0
1721728500000|2024-07-23 09:55:00|4630.9|4624.9|4631.1|4625.1|4631.1|4625.1|4630.9|4624.9|0
1721728510000|2024-07-23 09:55:10|4631.5|4625.5|4631.6|4625.6|4631.6|4625.6|4631.5|4625.5|0
1721728520000|2024-07-23 09:55:20|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1721728530000|2024-07-23 09:55:30|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721728580000|2024-07-23 09:56:20|4630.5|4624.5|4629.9|4623.9|4630.5|4624.5|4629.9|4623.9|0
1721728590000|2024-07-23 09:56:30|4630|4624|4629.9|4623.9|4630|4624|4629.9|4623.9|0
1721728600000|2024-07-23 09:56:40|4630|4624|4630|4624|4630|4624|4630|4624|0
1721728610000|2024-07-23 09:56:50|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1721728620000|2024-07-23 09:57:00|4631|4625|4631|4625|4631|4625|4631|4625|0
1721728650000|2024-07-23 09:57:30|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1721728680000|2024-07-23 09:58:00|4630.5|4624.5|4630.9|4624.9|4630.9|4624.9|4630.5|4624.5|0
1721728690000|2024-07-23 09:58:10|4631|4625|4630.9|4624.9|4631|4625|4630.9|4624.9|0
1721728720000|2024-07-23 09:58:40|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1721728730000|2024-07-23 09:58:50|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1721728740000|2024-07-23 09:59:00|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1721728750000|2024-07-23 09:59:10|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1721728760000|2024-07-23 09:59:20|4628.8|4622.8|4627.9|4621.9|4628.8|4622.8|4627.9|4621.9|0
1721728770000|2024-07-23 09:59:30|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1721728780000|2024-07-23 09:59:40|4628.4|4622.4|4628.3|4622.3|4628.4|4622.4|4628.3|4622.3|0
1721728800000|2024-07-23 10:00:00|4627.8|4621.8|4629.3|4623.3|4629.3|4623.3|4627.8|4621.8|5
1721728810000|2024-07-23 10:00:10|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1721728830000|2024-07-23 10:00:30|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1721728840000|2024-07-23 10:00:40|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|2
1721728860000|2024-07-23 10:01:00|4629.2|4623.2|4628.8|4622.8|4629.3|4623.3|4628.8|4622.8|0
1721728870000|2024-07-23 10:01:10|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1721728920000|2024-07-23 10:02:00|4629.8|4623.8|4629.9|4623.9|4629.9|4623.9|4629.8|4623.8|1
1721728940000|2024-07-23 10:02:20|4630.3|4624.3|4630.4|4624.4|4630.5|4624.5|4630.3|4624.3|0
1721728950000|2024-07-23 10:02:30|4630.5|4624.5|4630.9|4624.9|4630.9|4624.9|4630.5|4624.5|0
1721729000000|2024-07-23 10:03:20|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|0
1721729010000|2024-07-23 10:03:30|4631.4|4625.4|4631.3|4625.3|4631.4|4625.4|4631.3|4625.3|0
1721729020000|2024-07-23 10:03:40|4631.5|4625.5|4631.3|4625.3|4631.5|4625.5|4631.3|4625.3|0
1721729030000|2024-07-23 10:03:50|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|0
1721729040000|2024-07-23 10:04:00|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|0
1721729050000|2024-07-23 10:04:10|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|0
1721729060000|2024-07-23 10:04:20|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.3|4625.3|0
1721729070000|2024-07-23 10:04:30|4631.3|4625.3|4631.3|4625.3|4631.5|4625.5|4631.3|4625.3|1
1721729080000|2024-07-23 10:04:40|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|1
1721729100000|2024-07-23 10:05:00|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|0
1721729150000|2024-07-23 10:05:50|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|0
1721729180000|2024-07-23 10:06:20|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721729200000|2024-07-23 10:06:40|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|0
1721729250000|2024-07-23 10:07:30|4630.9|4624.9|4630.8|4624.8|4630.9|4624.9|4630.8|4624.8|0
1721729290000|2024-07-23 10:08:10|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1721729340000|2024-07-23 10:09:00|4630.8|4624.8|4631.5|4625.5|4631.5|4625.5|4630.8|4624.8|1
1721729400000|2024-07-23 10:10:00|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|0
1721729420000|2024-07-23 10:10:20|4630.8|4624.8|4630.9|4624.9|4630.9|4624.9|4630.8|4624.8|0
1721729470000|2024-07-23 10:11:10|4630.8|4624.8|4630.8|4624.8|4630.9|4624.9|4630.8|4624.8|0
1721729510000|2024-07-23 10:11:50|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1721729520000|2024-07-23 10:12:00|4631|4625|4631|4625|4631|4625|4631|4625|0
1721729540000|2024-07-23 10:12:20|4630.9|4624.9|4631|4625|4631|4625|4630.9|4624.9|0
1721729600000|2024-07-23 10:13:20|4631.5|4625.5|4631|4625|4631.5|4625.5|4631|4625|0
1721729640000|2024-07-23 10:14:00|4631.5|4625.5|4630.9|4624.9|4631.5|4625.5|4630.9|4624.9|0
1721729720000|2024-07-23 10:15:20|4631.3|4625.3|4631.5|4625.5|4631.5|4625.5|4631.3|4625.3|0
1721729750000|2024-07-23 10:15:50|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|2
1721729760000|2024-07-23 10:16:00|4635.3|4629.3|4633.9|4627.9|4635.3|4629.3|4633.9|4627.9|1
1721729780000|2024-07-23 10:16:20|4633.8|4627.8|4633.9|4627.9|4634.9|4628.9|4633.8|4627.8|0
1721729830000|2024-07-23 10:17:10|4633.8|4627.8|4632.9|4626.9|4633.8|4627.8|4632.9|4626.9|0
1721729840000|2024-07-23 10:17:20|4633.4|4627.4|4633.9|4627.9|4633.9|4627.9|4633.4|4627.4|0
1721729870000|2024-07-23 10:17:50|4633.7|4627.7|4633.3|4627.3|4633.7|4627.7|4633.3|4627.3|0
1721729880000|2024-07-23 10:18:00|4633.4|4627.4|4634.9|4628.9|4634.9|4628.9|4633.4|4627.4|0
1721729890000|2024-07-23 10:18:10|4635|4629|4635.3|4629.3|4635.3|4629.3|4635|4629|0
1721729920000|2024-07-23 10:18:40|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1721729930000|2024-07-23 10:18:50|4635.3|4629.3|4635.3|4629.3|4635.7|4629.7|4635.3|4629.3|0
1721729940000|2024-07-23 10:19:00|4635.7|4629.7|4635.3|4629.3|4635.7|4629.7|4635.3|4629.3|0
1721729960000|2024-07-23 10:19:20|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1721729990000|2024-07-23 10:19:50|4634.3|4628.3|4633.4|4627.4|4634.3|4628.3|4633.4|4627.4|0
1721730000000|2024-07-23 10:20:00|4632.9|4626.9|4634.9|4628.9|4634.9|4628.9|4632.9|4626.9|0
1721730020000|2024-07-23 10:20:20|4635.4|4629.4|4635.3|4629.3|4635.4|4629.4|4635.3|4629.3|0
1721730050000|2024-07-23 10:20:50|4635.8|4629.8|4636.7|4630.7|4636.7|4630.7|4635.7|4629.7|0
1721730070000|2024-07-23 10:21:10|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1721730080000|2024-07-23 10:21:20|4636.2|4630.2|4635.3|4629.3|4636.2|4630.2|4635.3|4629.3|0
1721730090000|2024-07-23 10:21:30|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4
1721730100000|2024-07-23 10:21:40|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1721730110000|2024-07-23 10:21:50|4635.8|4629.8|4634.9|4628.9|4635.8|4629.8|4634.9|4628.9|0
1721730120000|2024-07-23 10:22:00|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1721730150000|2024-07-23 10:22:30|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|0
1721730160000|2024-07-23 10:22:40|4633.9|4627.9|4634.3|4628.3|4634.3|4628.3|4633.9|4627.9|0
1721730190000|2024-07-23 10:23:10|4633.9|4627.9|4634.3|4628.3|4634.3|4628.3|4633.9|4627.9|0
1721730240000|2024-07-23 10:24:00|4633.9|4627.9|4632.4|4626.4|4633.9|4627.9|4632.4|4626.4|0
1721730250000|2024-07-23 10:24:10|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1721730260000|2024-07-23 10:24:20|4633.4|4627.4|4633.3|4627.3|4633.4|4627.4|4633.3|4627.3|0
1721730280000|2024-07-23 10:24:40|4634.2|4628.2|4634.9|4628.9|4634.9|4628.9|4634.2|4628.2|6
1721730310000|2024-07-23 10:25:10|4634.8|4628.8|4634.9|4628.9|4634.9|4628.9|4634.8|4628.8|0
1721730340000|2024-07-23 10:25:40|4634.8|4628.8|4634.8|4628.8|4634.9|4628.9|4634.8|4628.8|0
1721730350000|2024-07-23 10:25:50|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1721730430000|2024-07-23 10:27:10|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|0
1721730470000|2024-07-23 10:27:50|4635.2|4629.2|4634.4|4628.4|4635.2|4629.2|4634.4|4628.4|0
1721730490000|2024-07-23 10:28:10|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.4|4628.4|0
1721730500000|2024-07-23 10:28:20|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1721730510000|2024-07-23 10:28:30|4634.3|4628.3|4633.9|4627.9|4634.3|4628.3|4633.9|4627.9|0
1721730540000|2024-07-23 10:29:00|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1721730550000|2024-07-23 10:29:10|4633.4|4627.4|4633.9|4627.9|4633.9|4627.9|4633.4|4627.4|0
1721730700000|2024-07-23 10:31:40|4633.4|4627.4|4633.9|4627.9|4633.9|4627.9|4633.4|4627.4|0
1721730760000|2024-07-23 10:32:40|||||||||1
1721730800000|2024-07-23 10:33:20|4635.4|4629.4|4636.9|4630.9|4636.9|4630.9|4635.4|4629.4|1
1721730910000|2024-07-23 10:35:10|4637.3|4631.3|4637.4|4631.4|4637.4|4631.4|4637.3|4631.3|0
1721730920000|2024-07-23 10:35:20|4636.9|4630.9|4635.9|4629.9|4636.9|4630.9|4635.9|4629.9|0
1721730960000|2024-07-23 10:36:00|4634.9|4628.9|4634.4|4628.4|4634.9|4628.9|4634.4|4628.4|2
1721730970000|2024-07-23 10:36:10|4634|4628|4634.9|4628.9|4634.9|4628.9|4633.9|4627.9|0
1721730980000|2024-07-23 10:36:20|4635|4629|4635|4629|4635|4629|4635|4629|0
1721730990000|2024-07-23 10:36:30|4635.9|4629.9|4635.9|4629.9|4636.3|4630.3|4635.9|4629.9|0
1721731030000|2024-07-23 10:37:10|4634.9|4628.9|4634.9|4628.9|4635|4629|4634.9|4628.9|0
1721731170000|2024-07-23 10:39:30|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1721731190000|2024-07-23 10:39:50|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1721731200000|2024-07-23 10:40:00|4636.8|4630.8|4636.7|4630.7|4636.8|4630.8|4636.7|4630.7|0
1721731210000|2024-07-23 10:40:10|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1721731220000|2024-07-23 10:40:20|4636.7|4630.7|4635.9|4629.9|4636.7|4630.7|4635.8|4629.8|0
1721731240000|2024-07-23 10:40:40|4636.3|4630.3|4636.9|4630.9|4636.9|4630.9|4636.3|4630.3|0
1721731250000|2024-07-23 10:40:50|4636.7|4630.7|4636.9|4630.9|4636.9|4630.9|4636.7|4630.7|0
1721731260000|2024-07-23 10:41:00|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1721731270000|2024-07-23 10:41:10|4636.8|4630.8|4636.9|4630.9|4636.9|4630.9|4636.8|4630.8|0
1721731320000|2024-07-23 10:42:00|4636.7|4630.7|4636.9|4630.9|4636.9|4630.9|4636.7|4630.7|0
1721731340000|2024-07-23 10:42:20|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1721731380000|2024-07-23 10:43:00|4637.3|4631.3|4637.4|4631.4|4637.4|4631.4|4637.3|4631.3|0
1721731410000|2024-07-23 10:43:30|4637.3|4631.3|4637.3|4631.3|4637.4|4631.4|4637.3|4631.3|2
1721731440000|2024-07-23 10:44:00|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1721731450000|2024-07-23 10:44:10|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1721731510000|2024-07-23 10:45:10|4635.9|4629.9|4636.4|4630.4|4636.4|4630.4|4635.9|4629.9|0
1721731530000|2024-07-23 10:45:30|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1721731600000|2024-07-23 10:46:40|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.4|4631.4|17
1721731630000|2024-07-23 10:47:10|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1721731640000|2024-07-23 10:47:20|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|0
1721731650000|2024-07-23 10:47:30|4637.4|4631.4|4637|4631|4637.4|4631.4|4637|4631|1
1721731660000|2024-07-23 10:47:40|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.8|4630.8|0
1721731770000|2024-07-23 10:49:30|4637|4631|4637.4|4631.4|4637.4|4631.4|4637|4631|2
1721731780000|2024-07-23 10:49:40|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1721731810000|2024-07-23 10:50:10|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1721731820000|2024-07-23 10:50:20|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1721731830000|2024-07-23 10:50:30|4636.9|4630.9|4637|4631|4637|4631|4636.9|4630.9|0
1721731850000|2024-07-23 10:50:50|4636.9|4630.9|4636.8|4630.8|4636.9|4630.9|4636.8|4630.8|0
1721731880000|2024-07-23 10:51:20|4636.9|4630.9|4637|4631|4637|4631|4636.9|4630.9|0
1721731920000|2024-07-23 10:52:00|4636.8|4630.8|4637|4631|4637|4631|4636.8|4630.8|0
1721731950000|2024-07-23 10:52:30|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1721731960000|2024-07-23 10:52:40|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|0
1721731970000|2024-07-23 10:52:50|4637.4|4631.4|4637.5|4631.5|4637.5|4631.5|4637.4|4631.4|0
1721731980000|2024-07-23 10:53:00|4636.4|4630.4|4635.8|4629.8|4636.4|4630.4|4635.8|4629.8|4
1721731990000|2024-07-23 10:53:10|4635.9|4629.9|4634.8|4628.8|4635.9|4629.9|4634.8|4628.8|0
1721732100000|2024-07-23 10:55:00|4633.9|4627.9|4633.8|4627.8|4633.9|4627.9|4633.8|4627.8|0
1721732110000|2024-07-23 10:55:10|4634|4628|4634|4628|4634.4|4628.4|4634|4628|0
1721732120000|2024-07-23 10:55:20|4633.8|4627.8|4632.3|4626.3|4633.8|4627.8|4632.3|4626.3|1
1721732130000|2024-07-23 10:55:30|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.4|4626.4|3
1721732160000|2024-07-23 10:56:00|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|0
1721732240000|2024-07-23 10:57:20|4632.8|4626.8|4632.7|4626.7|4632.8|4626.8|4632.7|4626.7|2
1721732260000|2024-07-23 10:57:40|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1721732270000|2024-07-23 10:57:50|4633.7|4627.7|4633.3|4627.3|4633.7|4627.7|4633.3|4627.3|0
1721732280000|2024-07-23 10:58:00|4633.7|4627.7|4633.8|4627.8|4633.8|4627.8|4633.7|4627.7|0
1721732310000|2024-07-23 10:58:30|4634.3|4628.3|4634.7|4628.7|4634.7|4628.7|4634.3|4628.3|0
1721732320000|2024-07-23 10:58:40|4635.3|4629.3|4634.7|4628.7|4635.3|4629.3|4634.7|4628.7|0
1721732330000|2024-07-23 10:58:50|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|0
1721732360000|2024-07-23 10:59:20|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1721732370000|2024-07-23 10:59:30|4635.8|4629.8|4635.7|4629.7|4636.6|4630.6|4635.7|4629.7|0
1721732390000|2024-07-23 10:59:50|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|0
1721732400000|2024-07-23 11:00:00|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1721732410000|2024-07-23 11:00:10|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.7|4629.7|0
1721732420000|2024-07-23 11:00:20|4636.3|4630.3|4635.8|4629.8|4636.3|4630.3|4635.8|4629.8|0
1721732430000|2024-07-23 11:00:30|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1721732450000|2024-07-23 11:00:50|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|11
1721732460000|2024-07-23 11:01:00|4636.7|4630.7|4636.7|4630.7|4637.1|4631.1|4636.7|4630.7|0
1721732470000|2024-07-23 11:01:10|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1721732480000|2024-07-23 11:01:20|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|0
1721732490000|2024-07-23 11:01:30|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1721732520000|2024-07-23 11:02:00|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|1
1721732540000|2024-07-23 11:02:20|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1721732550000|2024-07-23 11:02:30|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1721732570000|2024-07-23 11:02:50|4634.7|4628.7|4634.1|4628.1|4634.7|4628.7|4634.1|4628.1|0
1721732580000|2024-07-23 11:03:00|4633.2|4627.2|4633.1|4627.1|4633.2|4627.2|4633.1|4627.1|0
1721732590000|2024-07-23 11:03:10|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1721732610000|2024-07-23 11:03:30|4633.1|4627.1|4633|4627|4633.1|4627.1|4633|4627|0
1721732620000|2024-07-23 11:03:40|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1721732630000|2024-07-23 11:03:50|4632.1|4626.1|4632.2|4626.2|4632.2|4626.2|4632.1|4626.1|0
1721732640000|2024-07-23 11:04:00|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1721732660000|2024-07-23 11:04:20|4633.1|4627.1|4632.7|4626.7|4633.1|4627.1|4632.7|4626.7|0
1721732680000|2024-07-23 11:04:40|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1721732690000|2024-07-23 11:04:50|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|0
1721732700000|2024-07-23 11:05:00|4633.5|4627.5|4632.7|4626.7|4633.5|4627.5|4632.7|4626.7|0
1721732710000|2024-07-23 11:05:10|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1721732740000|2024-07-23 11:05:40|4631.7|4625.7|4632.7|4626.7|4632.7|4626.7|4631.7|4625.7|7
1721732750000|2024-07-23 11:05:50|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1721732760000|2024-07-23 11:06:00|4634.1|4628.1|4634.2|4628.2|4634.2|4628.2|4634.1|4628.1|20
1721732770000|2024-07-23 11:06:10|||||||||20
1721732830000|2024-07-23 11:07:10|||||||||1
1721732840000|2024-07-23 11:07:20|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1721732850000|2024-07-23 11:07:30|4634.7|4628.7|4635.2|4629.2|4635.2|4629.2|4634.7|4628.7|0
1721732860000|2024-07-23 11:07:40|4635.1|4629.1|4635.2|4629.2|4635.2|4629.2|4634.7|4628.7|0
1721732910000|2024-07-23 11:08:30|4635.6|4629.6|4635.7|4629.7|4635.7|4629.7|4635.6|4629.6|2
1721732920000|2024-07-23 11:08:40|4635.6|4629.6|4635.2|4629.2|4635.7|4629.7|4635.2|4629.2|0
1721732930000|2024-07-23 11:08:50|4635|4629|4634.7|4628.7|4635|4629|4634.1|4628.1|1
1721732950000|2024-07-23 11:09:10|4634.5|4628.5|4633.7|4627.7|4634.5|4628.5|4633.7|4627.7|0
1721732990000|2024-07-23 11:09:50|4634.1|4628.1|4635.1|4629.1|4635.1|4629.1|4634.1|4628.1|0
1721733060000|2024-07-23 11:11:00|4635|4629|4633.7|4627.7|4635|4629|4633.7|4627.7|1
1721733080000|2024-07-23 11:11:20|4634.1|4628.1|4635.1|4629.1|4635.1|4629.1|4634.1|4628.1|0
1721733090000|2024-07-23 11:11:30|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|5
1721733100000|2024-07-23 11:11:40|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1721733110000|2024-07-23 11:11:50|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1721733120000|2024-07-23 11:12:00|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1721733140000|2024-07-23 11:12:20|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1721733150000|2024-07-23 11:12:30|4635.1|4629.1|4635.7|4629.7|4635.7|4629.7|4635.1|4629.1|2
1721733170000|2024-07-23 11:12:50|4636.1|4630.1|4636.2|4630.2|4636.2|4630.2|4636.1|4630.1|0
1721733200000|2024-07-23 11:13:20|4635.5|4629.5|4634.7|4628.7|4635.5|4629.5|4634.2|4628.2|37
1721733240000|2024-07-23 11:14:00|4635.2|4629.2|4634.7|4628.7|4635.2|4629.2|4634.7|4628.7|0
1721733260000|2024-07-23 11:14:20|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1721733270000|2024-07-23 11:14:30|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1721733330000|2024-07-23 11:15:30|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1721733340000|2024-07-23 11:15:40|4635.5|4629.5|4635.7|4629.7|4635.7|4629.7|4635.5|4629.5|2
1721733350000|2024-07-23 11:15:50|4635.6|4629.6|4635.7|4629.7|4635.7|4629.7|4635.6|4629.6|0
1721733370000|2024-07-23 11:16:10|4635.2|4629.2|4635.7|4629.7|4635.7|4629.7|4635.2|4629.2|0
1721733430000|2024-07-23 11:17:10|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1721733450000|2024-07-23 11:17:30|4635.6|4629.6|4635.6|4629.6|4635.7|4629.7|4635.6|4629.6|0
1721733490000|2024-07-23 11:18:10|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1721733510000|2024-07-23 11:18:30|4634.2|4628.2|4633.7|4627.7|4634.2|4628.2|4633.7|4627.7|0
1721733550000|2024-07-23 11:19:10|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1721733560000|2024-07-23 11:19:20|4634.2|4628.2|4634.7|4628.7|4634.7|4628.7|4634.2|4628.2|0
1721733580000|2024-07-23 11:19:40|||||||||32
1721733610000|2024-07-23 11:20:10|4633.7|4627.7|4633.6|4627.6|4633.7|4627.7|4633.6|4627.6|0
1721733620000|2024-07-23 11:20:20|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|0
1721733630000|2024-07-23 11:20:30|4632.7|4626.7|4632.7|4626.7|4633.2|4627.2|4632.7|4626.7|0
1721733650000|2024-07-23 11:20:50|4632.2|4626.2|4631.7|4625.7|4632.2|4626.2|4631.7|4625.7|5
1721733660000|2024-07-23 11:21:00|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1721733680000|2024-07-23 11:21:20|4633.2|4627.2|4633.7|4627.7|4633.7|4627.7|4633.2|4627.2|0
1721733690000|2024-07-23 11:21:30|4633.2|4627.2|4632.7|4626.7|4633.2|4627.2|4632.2|4626.2|1
1721733700000|2024-07-23 11:21:40|4632.6|4626.6|4631.7|4625.7|4632.6|4626.6|4631.7|4625.7|0
1721733710000|2024-07-23 11:21:50|||||||||23
1721733720000|2024-07-23 11:22:00|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1721733730000|2024-07-23 11:22:10|4631.7|4625.7|4632.2|4626.2|4632.2|4626.2|4631.7|4625.7|0
1721733740000|2024-07-23 11:22:20|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1721733750000|2024-07-23 11:22:30|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1721733830000|2024-07-23 11:23:50|4633|4627|4632.2|4626.2|4633|4627|4632.2|4626.2|2
1721733840000|2024-07-23 11:24:00|4632.3|4626.3|4632.7|4626.7|4632.7|4626.7|4632.3|4626.3|3
1721733850000|2024-07-23 11:24:10|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1721733860000|2024-07-23 11:24:20|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1721733870000|2024-07-23 11:24:30|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1721733900000|2024-07-23 11:25:00|4633.6|4627.6|4634.1|4628.1|4634.1|4628.1|4633.6|4627.6|3
1721733910000|2024-07-23 11:25:10|||||||||1
1721733920000|2024-07-23 11:25:20|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|2
1721733960000|2024-07-23 11:26:00|4634.6|4628.6|4634.5|4628.5|4634.6|4628.6|4634.5|4628.5|0
1721733970000|2024-07-23 11:26:10|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1721734010000|2024-07-23 11:26:50|4634.7|4628.7|4635.6|4629.6|4635.6|4629.6|4634.7|4628.7|0
1721734030000|2024-07-23 11:27:10|||||||||1
1721734050000|2024-07-23 11:27:30|4636.1|4630.1|4635.6|4629.6|4636.1|4630.1|4635.6|4629.6|0
1721734080000|2024-07-23 11:28:00|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|0
1721734110000|2024-07-23 11:28:30|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1721734140000|2024-07-23 11:29:00|4634.1|4628.1|4634.1|4628.1|4634.6|4628.6|4634.1|4628.1|0
1721734150000|2024-07-23 11:29:10|4634.6|4628.6|4634.1|4628.1|4634.6|4628.6|4634.1|4628.1|0
1721734160000|2024-07-23 11:29:20|4633.9|4627.9|4633.6|4627.6|4633.9|4627.9|4633.1|4627.1|1
1721734180000|2024-07-23 11:29:40|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1721734190000|2024-07-23 11:29:50|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1721734210000|2024-07-23 11:30:10|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1721734270000|2024-07-23 11:31:10|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1721734280000|2024-07-23 11:31:20|4631.7|4625.7|4628.1|4622.1|4631.7|4625.7|4628.1|4622.1|5
1721734290000|2024-07-23 11:31:30|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1721734310000|2024-07-23 11:31:50|||||||||1
1721734320000|2024-07-23 11:32:00|4628.9|4622.9|4628.1|4622.1|4628.9|4622.9|4628.1|4622.1|0
1721734330000|2024-07-23 11:32:10|4628.6|4622.6|4627.5|4621.5|4628.6|4622.6|4627.5|4621.5|0
1721734340000|2024-07-23 11:32:20|4627.6|4621.6|4627.1|4621.1|4627.6|4621.6|4627.1|4621.1|0
1721734350000|2024-07-23 11:32:30|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721734360000|2024-07-23 11:32:40|4626.5|4620.5|4627.5|4621.5|4627.5|4621.5|4626.5|4620.5|1
1721734380000|2024-07-23 11:33:00|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1721734390000|2024-07-23 11:33:10|4627.5|4621.5|4626.5|4620.5|4627.5|4621.5|4626.5|4620.5|1
1721734410000|2024-07-23 11:33:30|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1721734420000|2024-07-23 11:33:40|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1721734430000|2024-07-23 11:33:50|4626.1|4620.1|4626.5|4620.5|4626.5|4620.5|4626.1|4620.1|0
1721734440000|2024-07-23 11:34:00|4626.1|4620.1|4626.1|4620.1|4626.5|4620.5|4626.1|4620.1|0
1721734460000|2024-07-23 11:34:20|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721734490000|2024-07-23 11:34:50|4626.1|4620.1|4626.5|4620.5|4626.5|4620.5|4626.1|4620.1|0
1721734500000|2024-07-23 11:35:00|4626.6|4620.6|4625.5|4619.5|4626.6|4620.6|4625.5|4619.5|0
1721734510000|2024-07-23 11:35:10|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1721734520000|2024-07-23 11:35:20|4625.7|4619.7|4623.7|4617.7|4626.5|4620.5|4623.2|4617.2|48
1721734530000|2024-07-23 11:35:30|4623.2|4617.2|4623.3|4617.3|4623.3|4617.3|4623.2|4617.2|0
1721734540000|2024-07-23 11:35:40|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1721734550000|2024-07-23 11:35:50|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721734590000|2024-07-23 11:36:30|4623.2|4617.2|4624.2|4618.2|4624.2|4618.2|4623.2|4617.2|4
1721734600000|2024-07-23 11:36:40|4624.4|4618.4|4624.8|4618.8|4624.8|4618.8|4624.4|4618.4|0
1721734610000|2024-07-23 11:36:50|4624.7|4618.7|4623.2|4617.2|4624.7|4618.7|4623.2|4617.2|0
1721734630000|2024-07-23 11:37:10|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1721734650000|2024-07-23 11:37:30|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|0
1721734660000|2024-07-23 11:37:40|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721734690000|2024-07-23 11:38:10|4624.2|4618.2|4624.8|4618.8|4624.8|4618.8|4624.2|4618.2|0
1721734700000|2024-07-23 11:38:20|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1721734710000|2024-07-23 11:38:30|4624.2|4618.2|4624.1|4618.1|4624.2|4618.2|4623.2|4617.2|1
1721734720000|2024-07-23 11:38:40|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721734740000|2024-07-23 11:39:00|4624.3|4618.3|4625.1|4619.1|4625.1|4619.1|4624.3|4618.3|0
1721734750000|2024-07-23 11:39:10|4624.7|4618.7|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|0
1721734790000|2024-07-23 11:39:50|4623.8|4617.8|4622.8|4616.8|4623.8|4617.8|4622.8|4616.8|0
1721734800000|2024-07-23 11:40:00|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|9
1721734810000|2024-07-23 11:40:10|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1721734820000|2024-07-23 11:40:20|4624.4|4618.4|4624.2|4618.2|4624.4|4618.4|4624.2|4618.2|6
1721734830000|2024-07-23 11:40:30|4623.3|4617.3|4624.2|4618.2|4624.2|4618.2|4623.3|4617.3|0
1721734850000|2024-07-23 11:40:50|4623.8|4617.8|4623.2|4617.2|4623.8|4617.8|4623.2|4617.2|0
1721734860000|2024-07-23 11:41:00|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.2|4617.2|0
1721734880000|2024-07-23 11:41:20|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1721734890000|2024-07-23 11:41:30|4623.2|4617.2|4622.8|4616.8|4623.4|4617.4|4622.8|4616.8|0
1721734900000|2024-07-23 11:41:40|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1721734910000|2024-07-23 11:41:50|4622.8|4616.8|4622.4|4616.4|4622.9|4616.9|4622.4|4616.4|0
1721734920000|2024-07-23 11:42:00|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|0
1721734940000|2024-07-23 11:42:20|4622.8|4616.8|4623.9|4617.9|4623.9|4617.9|4622.4|4616.4|5
1721735000000|2024-07-23 11:43:20|||||||||1
1721735010000|2024-07-23 11:43:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4
1721735020000|2024-07-23 11:43:40|4624.9|4618.9|4625.4|4619.4|4625.5|4619.5|4624.9|4618.9|1
1721735030000|2024-07-23 11:43:50|||||||||1
1721735040000|2024-07-23 11:44:00|||||||||1
1721735050000|2024-07-23 11:44:10|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|1
1721735060000|2024-07-23 11:44:20|4624.9|4618.9|4625.3|4619.3|4625.3|4619.3|4624.3|4618.3|1
1721735070000|2024-07-23 11:44:30|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|1
1721735080000|2024-07-23 11:44:40|4624.8|4618.8|4624.3|4618.3|4624.8|4618.8|4624.3|4618.3|1
1721735090000|2024-07-23 11:44:50|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|1
1721735100000|2024-07-23 11:45:00|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|1
1721735110000|2024-07-23 11:45:10|||||||||1
1721735120000|2024-07-23 11:45:20|||||||||1
1721735130000|2024-07-23 11:45:30|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|1
1721735140000|2024-07-23 11:45:40|4624.4|4618.4|4624.3|4618.3|4624.4|4618.4|4624.3|4618.3|1
1721735150000|2024-07-23 11:45:50|||||||||1
1721735160000|2024-07-23 11:46:00|4624.4|4618.4|4623.8|4617.8|4624.4|4618.4|4623.8|4617.8|2
1721735170000|2024-07-23 11:46:10|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|6
1721735180000|2024-07-23 11:46:20|4624|4618|4624|4618|4624|4618|4624|4618|1
1721735190000|2024-07-23 11:46:30|||||||||1
1721735200000|2024-07-23 11:46:40|4623.9|4617.9|4623.9|4617.9|4624|4618|4623.9|4617.9|3
1721735210000|2024-07-23 11:46:50|4624.3|4618.3|4624.5|4618.5|4624.5|4618.5|4624.3|4618.3|1
1721735220000|2024-07-23 11:47:00|4624.9|4618.9|4625.4|4619.4|4625.4|4619.4|4624.9|4618.9|1
1721735230000|2024-07-23 11:47:10|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|1
1721735240000|2024-07-23 11:47:20|||||||||1
1721735250000|2024-07-23 11:47:30|||||||||1
1721735260000|2024-07-23 11:47:40|||||||||1
1721735270000|2024-07-23 11:47:50|||||||||1
1721735280000|2024-07-23 11:48:00|||||||||1
1721735290000|2024-07-23 11:48:10|||||||||1
1721735300000|2024-07-23 11:48:20|||||||||1
1721735310000|2024-07-23 11:48:30|4625.4|4619.4|4624.5|4618.5|4625.4|4619.4|4624.5|4618.5|1
1721735320000|2024-07-23 11:48:40|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|1
1721735330000|2024-07-23 11:48:50|4625.3|4619.3|4625.3|4619.3|4625.4|4619.4|4625.3|4619.3|1
1721735340000|2024-07-23 11:49:00|4624.9|4618.9|4625|4619|4625.4|4619.4|4624.9|4618.9|1
1721735350000|2024-07-23 11:49:10|4624.9|4618.9|4625.5|4619.5|4625.5|4619.5|4624.9|4618.9|1
1721735360000|2024-07-23 11:49:20|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|1
1721735370000|2024-07-23 11:49:30|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|5
1721735380000|2024-07-23 11:49:40|4624.9|4618.9|4625|4619|4625|4619|4624.9|4618.9|6
1721735390000|2024-07-23 11:49:50|||||||||1
1721735400000|2024-07-23 11:50:00|4624.9|4618.9|4624.6|4618.6|4625|4619|4624.6|4618.6|10
1721735410000|2024-07-23 11:50:10|4624.5|4618.5|4624|4618|4624.5|4618.5|4624|4618|1
1721735420000|2024-07-23 11:50:20|4623.9|4617.9|4624|4618|4624|4618|4623.9|4617.9|1
1721735430000|2024-07-23 11:50:30|4623.9|4617.9|4624|4618|4624|4618|4623.9|4617.9|6
1721735440000|2024-07-23 11:50:40|||||||||1
1721735450000|2024-07-23 11:50:50|4623.6|4617.6|4624|4618|4624|4618|4623.6|4617.6|1
1721735460000|2024-07-23 11:51:00|4624.6|4618.6|4624.5|4618.5|4624.6|4618.6|4624.5|4618.5|3
1721735470000|2024-07-23 11:51:10|4624|4618|4624|4618|4624|4618|4624|4618|2
1721735480000|2024-07-23 11:51:20|||||||||1
1721735490000|2024-07-23 11:51:30|4624.1|4618.1|4624.5|4618.5|4624.6|4618.6|4624.1|4618.1|4
1721735500000|2024-07-23 11:51:40|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|2
1721735510000|2024-07-23 11:51:50|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|3
1721735520000|2024-07-23 11:52:00|||||||||2
1721735530000|2024-07-23 11:52:10|4624.6|4618.6|4625.5|4619.5|4625.5|4619.5|4624.6|4618.6|1
1721735540000|2024-07-23 11:52:20|||||||||1
1721735550000|2024-07-23 11:52:30|||||||||1
1721735560000|2024-07-23 11:52:40|||||||||2
1721735570000|2024-07-23 11:52:50|||||||||2
1721735580000|2024-07-23 11:53:00|4626|4620|4627|4621|4627.5|4621.5|4626|4620|5
1721735590000|2024-07-23 11:53:10|||||||||1
1721735600000|2024-07-23 11:53:20|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|2
1721735610000|2024-07-23 11:53:30|||||||||2
1721735620000|2024-07-23 11:53:40|||||||||1
1721735630000|2024-07-23 11:53:50|||||||||1
1721735640000|2024-07-23 11:54:00|4627|4621|4626.1|4620.1|4627|4621|4626.1|4620.1|3
1721735650000|2024-07-23 11:54:10|4626.5|4620.5|4626.1|4620.1|4626.5|4620.5|4626.1|4620.1|2
1721735660000|2024-07-23 11:54:20|4626.6|4620.6|4626.5|4620.5|4626.6|4620.6|4626.5|4620.5|1
1721735670000|2024-07-23 11:54:30|4626.6|4620.6|4626.5|4620.5|4626.6|4620.6|4626.5|4620.5|1
1721735680000|2024-07-23 11:54:40|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4625.7|4619.7|4
1721735690000|2024-07-23 11:54:50|||||||||2
1721735700000|2024-07-23 11:55:00|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|1
1721735710000|2024-07-23 11:55:10|4625.2|4619.2|4625.7|4619.7|4625.7|4619.7|4625.2|4619.2|1
1721735720000|2024-07-23 11:55:20|||||||||1
1721735730000|2024-07-23 11:55:30|||||||||1
1721735740000|2024-07-23 11:55:40|||||||||2
1721735750000|2024-07-23 11:55:50|||||||||1
1721735760000|2024-07-23 11:56:00|||||||||1
1721735770000|2024-07-23 11:56:10|||||||||3
1721735780000|2024-07-23 11:56:20|||||||||2
1721735790000|2024-07-23 11:56:30|||||||||1
1721735800000|2024-07-23 11:56:40|||||||||1
1721735810000|2024-07-23 11:56:50|||||||||1
1721735820000|2024-07-23 11:57:00|||||||||1
1721735830000|2024-07-23 11:57:10|||||||||1
1721735840000|2024-07-23 11:57:20|||||||||2
1721735850000|2024-07-23 11:57:30|||||||||1
1721735860000|2024-07-23 11:57:40|||||||||1
1721735870000|2024-07-23 11:57:50|4626.2|4620.2|4626.6|4620.6|4626.6|4620.6|4626.2|4620.2|11
1721735880000|2024-07-23 11:58:00|||||||||2
1721735890000|2024-07-23 11:58:10|||||||||1
1721735900000|2024-07-23 11:58:20|4626.1|4620.1|4627.6|4621.6|4627.6|4621.6|4626.1|4620.1|6
1721735910000|2024-07-23 11:58:30|4627|4621|4626.6|4620.6|4627|4621|4626.6|4620.6|3
1721735920000|2024-07-23 11:58:40|4627|4621|4627.2|4621.2|4627.2|4621.2|4627|4621|0
1721735930000|2024-07-23 11:58:50|4627.1|4621.1|4627.3|4621.3|4627.3|4621.3|4627.1|4621.1|1
1721735950000|2024-07-23 11:59:10|4627.7|4621.7|4626.7|4620.7|4627.7|4621.7|4626.7|4620.7|22
1721735990000|2024-07-23 11:59:50|4627.6|4621.6|4627.7|4621.7|4628.2|4622.2|4627.6|4621.6|19
1721736000000|2024-07-23 12:00:00|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|10
1721736010000|2024-07-23 12:00:10|4626.7|4620.7|4625.7|4619.7|4626.7|4620.7|4625.7|4619.7|25
1721736020000|2024-07-23 12:00:20|4626.7|4620.7|4627|4621|4627|4621|4626.7|4620.7|41
1721736030000|2024-07-23 12:00:30|4627.4|4621.4|4628|4622|4628|4622|4627.4|4621.4|26
1721736040000|2024-07-23 12:00:40|4628.1|4622.1|4630.1|4624.1|4630.1|4624.1|4628|4622|72
1721736050000|2024-07-23 12:00:50|4630|4624|4629.2|4623.2|4630.1|4624.1|4629.1|4623.1|131
1721736060000|2024-07-23 12:01:00|4629.3|4623.3|4633.3|4627.3|4633.3|4627.3|4629.3|4623.3|60
1721736070000|2024-07-23 12:01:10|4634.8|4628.8|4634.4|4628.4|4635.9|4629.9|4634.4|4628.4|142
1721736080000|2024-07-23 12:01:20|4633.4|4627.4|4634.2|4628.2|4635|4629|4633.4|4627.4|227
1721736090000|2024-07-23 12:01:30|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|145
1721736100000|2024-07-23 12:01:40|4634.1|4628.1|4633.2|4627.2|4634.1|4628.1|4633.2|4627.2|2
1721736110000|2024-07-23 12:01:50|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|2
1721736120000|2024-07-23 12:02:00|4633.1|4627.1|4632.7|4626.7|4633.1|4627.1|4632.7|4626.7|158
1721736130000|2024-07-23 12:02:10|4632.6|4626.6|4632.7|4626.7|4632.7|4626.7|4632.6|4626.6|3
1721736150000|2024-07-23 12:02:30|4632.5|4626.5|4626.9|4620.9|4632.5|4626.5|4625.8|4619.8|571
1721736160000|2024-07-23 12:02:40|4626.4|4620.4|4625.9|4619.9|4626.4|4620.4|4625.9|4619.9|57
1721736170000|2024-07-23 12:02:50|4625.8|4619.8|4625.4|4619.4|4625.9|4619.9|4625.4|4619.4|12
1721736200000|2024-07-23 12:03:20|4625.9|4619.9|4624.1|4618.1|4625.9|4619.9|4624.1|4618.1|33
1721736210000|2024-07-23 12:03:30|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|7
1721736220000|2024-07-23 12:03:40|4624.2|4618.2|4624.7|4618.7|4624.7|4618.7|4624.1|4618.1|2
1721736230000|2024-07-23 12:03:50|4625.7|4619.7|4626.9|4620.9|4626.9|4620.9|4625.7|4619.7|43
1721736240000|2024-07-23 12:04:00|4626.4|4620.4|4625.7|4619.7|4626.4|4620.4|4625.7|4619.7|0
1721736250000|2024-07-23 12:04:10|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1721736260000|2024-07-23 12:04:20|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721736280000|2024-07-23 12:04:40|4626.4|4620.4|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|0
1721736290000|2024-07-23 12:04:50|4626.3|4620.3|4626.7|4620.7|4626.8|4620.8|4626.3|4620.3|0
1721736300000|2024-07-23 12:05:00|4626.3|4620.3|4626.3|4620.3|4626.7|4620.7|4625.9|4619.9|0
1721736310000|2024-07-23 12:05:10|4626.4|4620.4|4626.8|4620.8|4626.9|4620.9|4626.4|4620.4|0
1721736320000|2024-07-23 12:05:20|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1721736330000|2024-07-23 12:05:30|4626.8|4620.8|4626.7|4620.7|4626.8|4620.8|4626.7|4620.7|1
1721736340000|2024-07-23 12:05:40|4626.3|4620.3|4626.2|4620.2|4626.3|4620.3|4626.2|4620.2|0
1721736360000|2024-07-23 12:06:00|4626.3|4620.3|4626.2|4620.2|4626.3|4620.3|4626.2|4620.2|0
1721736370000|2024-07-23 12:06:10|4625.8|4619.8|4625.9|4619.9|4625.9|4619.9|4625.8|4619.8|0
1721736400000|2024-07-23 12:06:40|4626.4|4620.4|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|0
1721736410000|2024-07-23 12:06:50|4625.9|4619.9|4625.8|4619.8|4625.9|4619.9|4625.8|4619.8|0
1721736430000|2024-07-23 12:07:10|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1721736440000|2024-07-23 12:07:20|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1721736450000|2024-07-23 12:07:30|4625.9|4619.9|4625.8|4619.8|4625.9|4619.9|4625.8|4619.8|0
1721736460000|2024-07-23 12:07:40|4625.7|4619.7|4625.3|4619.3|4625.8|4619.8|4625.3|4619.3|0
1721736470000|2024-07-23 12:07:50|4624.8|4618.8|4624.8|4618.8|4624.9|4618.9|4624.8|4618.8|0
1721736480000|2024-07-23 12:08:00|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721736530000|2024-07-23 12:08:50|4624.4|4618.4|4624.7|4618.7|4624.8|4618.8|4624.4|4618.4|0
1721736540000|2024-07-23 12:09:00|4624.8|4618.8|4624.9|4618.9|4624.9|4618.9|4624.8|4618.8|1
1721736550000|2024-07-23 12:09:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1721736560000|2024-07-23 12:09:20|4625.3|4619.3|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|0
1721736570000|2024-07-23 12:09:30|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1721736580000|2024-07-23 12:09:40|4624.8|4618.8|4624.9|4618.9|4624.9|4618.9|4624.8|4618.8|0
1721736590000|2024-07-23 12:09:50|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.3|4618.3|7
1721736630000|2024-07-23 12:10:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1721736640000|2024-07-23 12:10:40|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|11
1721736660000|2024-07-23 12:11:00|4623.4|4617.4|4623.3|4617.3|4623.4|4617.4|4623.3|4617.3|0
1721736740000|2024-07-23 12:12:20|4624.3|4618.3|4624.8|4618.8|4624.8|4618.8|4624.3|4618.3|2
1721736750000|2024-07-23 12:12:30|4625.3|4619.3|4625.8|4619.8|4625.8|4619.8|4625.3|4619.3|0
1721736770000|2024-07-23 12:12:50|4625.7|4619.7|4625.3|4619.3|4625.7|4619.7|4625.3|4619.3|0
1721736780000|2024-07-23 12:13:00|4625.8|4619.8|4626.8|4620.8|4626.8|4620.8|4625.8|4619.8|0
1721736790000|2024-07-23 12:13:10|4627.3|4621.3|4626.7|4620.7|4627.8|4621.8|4626.7|4620.7|0
1721736800000|2024-07-23 12:13:20|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721736810000|2024-07-23 12:13:30|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721736820000|2024-07-23 12:13:40|4627.7|4621.7|4627.7|4621.7|4627.8|4621.8|4627.7|4621.7|0
1721736840000|2024-07-23 12:14:00|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1721736850000|2024-07-23 12:14:10|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721736860000|2024-07-23 12:14:20|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721736900000|2024-07-23 12:15:00|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1721736920000|2024-07-23 12:15:20|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721736930000|2024-07-23 12:15:30|4626.3|4620.3|4625.7|4619.7|4626.3|4620.3|4625.7|4619.7|0
1721736940000|2024-07-23 12:15:40|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1721736950000|2024-07-23 12:15:50|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1721736960000|2024-07-23 12:16:00|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1721737010000|2024-07-23 12:16:50|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4626.2|4620.2|0
1721737020000|2024-07-23 12:17:00|4626.2|4620.2|4626.3|4620.3|4626.7|4620.7|4626.2|4620.2|0
1721737030000|2024-07-23 12:17:10|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1721737040000|2024-07-23 12:17:20|4624.7|4618.7|4624.8|4618.8|4624.8|4618.8|4624.7|4618.7|0
1721737050000|2024-07-23 12:17:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1721737060000|2024-07-23 12:17:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1721737070000|2024-07-23 12:17:50|4624.1|4618.1|4623.7|4617.7|4624.1|4618.1|4623.7|4617.7|0
1721737080000|2024-07-23 12:18:00|4623.3|4617.3|4622.8|4616.8|4623.3|4617.3|4622.8|4616.8|0
1721737090000|2024-07-23 12:18:10|4622.7|4616.7|4622.3|4616.3|4622.7|4616.7|4622.3|4616.3|1
1721737100000|2024-07-23 12:18:20|||||||||1
1721737110000|2024-07-23 12:18:30|4622.8|4616.8|4623|4617|4623|4617|4621.8|4615.8|20
1721737130000|2024-07-23 12:18:50|4623.5|4617.5|4623.9|4617.9|4623.9|4617.9|4623.5|4617.5|0
1721737140000|2024-07-23 12:19:00|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1721737150000|2024-07-23 12:19:10|4623.9|4617.9|4623.8|4617.8|4623.9|4617.9|4623.8|4617.8|0
1721737170000|2024-07-23 12:19:30|4623.4|4617.4|4622.8|4616.8|4623.4|4617.4|4622.8|4616.8|1
1721737180000|2024-07-23 12:19:40|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721737190000|2024-07-23 12:19:50|4622.8|4616.8|4622.4|4616.4|4622.8|4616.8|4622.4|4616.4|0
1721737240000|2024-07-23 12:20:40|4621.9|4615.9|4622|4616|4622|4616|4621.9|4615.9|0
1721737270000|2024-07-23 12:21:10|4622.4|4616.4|4622|4616|4622.4|4616.4|4622|4616|0
1721737300000|2024-07-23 12:21:40|4622.5|4616.5|4622.8|4616.8|4622.9|4616.9|4622.5|4616.5|0
1721737320000|2024-07-23 12:22:00|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1721737330000|2024-07-23 12:22:10|4622|4616|4623|4617|4623|4617|4622|4616|0
1721737340000|2024-07-23 12:22:20|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1721737350000|2024-07-23 12:22:30|4623|4617|4623|4617|4623|4617|4623|4617|0
1721737360000|2024-07-23 12:22:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721737370000|2024-07-23 12:22:50|4623|4617|4623|4617|4623|4617|4623|4617|0
1721737390000|2024-07-23 12:23:10|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1721737410000|2024-07-23 12:23:30|4623|4617|4623|4617|4623|4617|4623|4617|0
1721737430000|2024-07-23 12:23:50|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1721737440000|2024-07-23 12:24:00|4623.5|4617.5|4623.4|4617.4|4623.5|4617.5|4623.4|4617.4|0
1721737450000|2024-07-23 12:24:10|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721737460000|2024-07-23 12:24:20|4623|4617|4622.8|4616.8|4623|4617|4622.8|4616.8|0
1721737470000|2024-07-23 12:24:30|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1721737480000|2024-07-23 12:24:40|4622.8|4616.8|4622.9|4616.9|4622.9|4616.9|4622.8|4616.8|0
1721737490000|2024-07-23 12:24:50|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721737500000|2024-07-23 12:25:00|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.8|4616.8|0
1721737510000|2024-07-23 12:25:10|4622.8|4616.8|4622.9|4616.9|4622.9|4616.9|4622.8|4616.8|0
1721737520000|2024-07-23 12:25:20|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721737530000|2024-07-23 12:25:30|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1721737540000|2024-07-23 12:25:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721737550000|2024-07-23 12:25:50|4622.9|4616.9|4622.9|4616.9|4623.3|4617.3|4622.8|4616.8|0
1721737560000|2024-07-23 12:26:00|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|2
1721737570000|2024-07-23 12:26:10|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|1
1721737590000|2024-07-23 12:26:30|4624.1|4618.1|4625.8|4619.8|4625.8|4619.8|4624.1|4618.1|30
1721737600000|2024-07-23 12:26:40|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1721737610000|2024-07-23 12:26:50|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1721737620000|2024-07-23 12:27:00|4625.3|4619.3|4624.8|4618.8|4625.8|4619.8|4624.8|4618.8|5
1721737630000|2024-07-23 12:27:10|4624.9|4618.9|4624.8|4618.8|4624.9|4618.9|4624.8|4618.8|0
1721737660000|2024-07-23 12:27:40|4623.9|4617.9|4622.8|4616.8|4623.9|4617.9|4622.8|4616.8|8
1721737690000|2024-07-23 12:28:10|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1721737700000|2024-07-23 12:28:20|4622.8|4616.8|4622.9|4616.9|4622.9|4616.9|4622.8|4616.8|0
1721737710000|2024-07-23 12:28:30|4623|4617|4622.9|4616.9|4623.4|4617.4|4622.5|4616.5|2
1721737720000|2024-07-23 12:28:40|4622.4|4616.4|4620.9|4614.9|4622.4|4616.4|4620.5|4614.5|5
1721737730000|2024-07-23 12:28:50|||||||||3
1721737740000|2024-07-23 12:29:00|4621|4615|4620.9|4614.9|4621|4615|4620.9|4614.9|0
1721737750000|2024-07-23 12:29:10|4621|4615|4620.9|4614.9|4621|4615|4620.9|4614.9|0
1721737760000|2024-07-23 12:29:20|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721737770000|2024-07-23 12:29:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721737780000|2024-07-23 12:29:40|4621.8|4615.8|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|1
1721737820000|2024-07-23 12:30:20|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721737830000|2024-07-23 12:30:30|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1721737840000|2024-07-23 12:30:40|4621.8|4615.8|4622.3|4616.3|4622.3|4616.3|4621.8|4615.8|1
1721737850000|2024-07-23 12:30:50|4623|4617|4624.4|4618.4|4624.4|4618.4|4623|4617|2
1721737870000|2024-07-23 12:31:10|4624|4618|4623.8|4617.8|4624|4618|4623.8|4617.8|0
1721737880000|2024-07-23 12:31:20|4623.3|4617.3|4622.9|4616.9|4623.3|4617.3|4622.5|4616.5|0
1721737900000|2024-07-23 12:31:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1721737910000|2024-07-23 12:31:50|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.8|4616.8|0
1721737920000|2024-07-23 12:32:00|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1721737930000|2024-07-23 12:32:10|4623.9|4617.9|4623.8|4617.8|4623.9|4617.9|4623.8|4617.8|0
1721737970000|2024-07-23 12:32:50|4623.9|4617.9|4625.8|4619.8|4626.4|4620.4|4623.9|4617.9|5
1721737980000|2024-07-23 12:33:00|4625.2|4619.2|4625.3|4619.3|4625.8|4619.8|4625.2|4619.2|1
1721737990000|2024-07-23 12:33:10|4625.8|4619.8|4627.8|4621.8|4627.8|4621.8|4625.8|4619.8|20
1721738030000|2024-07-23 12:33:50|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.8|4621.8|0
1721738040000|2024-07-23 12:34:00|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.4|4621.4|0
1721738050000|2024-07-23 12:34:10|4627.9|4621.9|4628.3|4622.3|4628.3|4622.3|4627.9|4621.9|0
1721738060000|2024-07-23 12:34:20|4629.8|4623.8|4629.7|4623.7|4629.8|4623.8|4629.7|4623.7|7
1721738070000|2024-07-23 12:34:30|4628.4|4622.4|4627.9|4621.9|4628.4|4622.4|4627.9|4621.9|0
1721738080000|2024-07-23 12:34:40|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4627.9|4621.9|0
1721738100000|2024-07-23 12:35:00|4629.3|4623.3|4629.8|4623.8|4630.3|4624.3|4628.9|4622.9|2
1721738110000|2024-07-23 12:35:10|||||||||2
1721738120000|2024-07-23 12:35:20|4629.7|4623.7|4627.8|4621.8|4629.7|4623.7|4627.8|4621.8|0
1721738130000|2024-07-23 12:35:30|4627.9|4621.9|4627.8|4621.8|4628.4|4622.4|4627.8|4621.8|0
1721738140000|2024-07-23 12:35:40|4627.9|4621.9|4628.4|4622.4|4628.4|4622.4|4627.9|4621.9|0
1721738150000|2024-07-23 12:35:50|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1721738160000|2024-07-23 12:36:00|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1721738170000|2024-07-23 12:36:10|4629.3|4623.3|4628.9|4622.9|4629.3|4623.3|4628.8|4622.8|0
1721738190000|2024-07-23 12:36:30|4628.8|4622.8|4628.9|4622.9|4628.9|4622.9|4628.8|4622.8|0
1721738200000|2024-07-23 12:36:40|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1721738210000|2024-07-23 12:36:50|4627.9|4621.9|4628.4|4622.4|4628.4|4622.4|4627.9|4621.9|0
1721738220000|2024-07-23 12:37:00|4628.2|4622.2|4627.9|4621.9|4628.2|4622.2|4627.8|4621.8|0
1721738230000|2024-07-23 12:37:10|4627.8|4621.8|4627.8|4621.8|4627.9|4621.9|4627.8|4621.8|1
1721738240000|2024-07-23 12:37:20|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1721738250000|2024-07-23 12:37:30|4627.8|4621.8|4629.4|4623.4|4629.4|4623.4|4627.4|4621.4|0
1721738280000|2024-07-23 12:38:00|4629.8|4623.8|4630.3|4624.3|4630.3|4624.3|4629.4|4623.4|0
1721738290000|2024-07-23 12:38:10|4630.2|4624.2|4629.7|4623.7|4630.2|4624.2|4629.7|4623.7|0
1721738300000|2024-07-23 12:38:20|4629.3|4623.3|4631.9|4625.9|4631.9|4625.9|4628.8|4622.8|6
1721738310000|2024-07-23 12:38:30|4631.8|4625.8|4630.9|4624.9|4631.8|4625.8|4630.4|4624.4|8
1721738340000|2024-07-23 12:39:00|||||||||1
1721738350000|2024-07-23 12:39:10|4630.4|4624.4|4630.9|4624.9|4630.9|4624.9|4630.4|4624.4|0
1721738360000|2024-07-23 12:39:20|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.4|4623.4|0
1721738370000|2024-07-23 12:39:30|4630.4|4624.4|4630.8|4624.8|4630.8|4624.8|4630.4|4624.4|0
1721738380000|2024-07-23 12:39:40|4630.4|4624.4|4630.9|4624.9|4630.9|4624.9|4630.4|4624.4|0
1721738390000|2024-07-23 12:39:50|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721738400000|2024-07-23 12:40:00|4631.8|4625.8|4630.8|4624.8|4631.8|4625.8|4630.8|4624.8|0
1721738410000|2024-07-23 12:40:10|4630.4|4624.4|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|0
1721738420000|2024-07-23 12:40:20|4630.9|4624.9|4633.9|4627.9|4634.4|4628.4|4630.9|4624.9|8
1721738430000|2024-07-23 12:40:30|4633.8|4627.8|4633.4|4627.4|4633.8|4627.8|4633.4|4627.4|0
1721738440000|2024-07-23 12:40:40|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1721738450000|2024-07-23 12:40:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1721738460000|2024-07-23 12:41:00|4633.8|4627.8|4633.8|4627.8|4633.9|4627.9|4633.8|4627.8|0
1721738470000|2024-07-23 12:41:10|4633.9|4627.9|4634.8|4628.8|4634.9|4628.9|4633.9|4627.9|0
1721738490000|2024-07-23 12:41:30|4634.9|4628.9|4634.8|4628.8|4634.9|4628.9|4634.8|4628.8|0
1721738500000|2024-07-23 12:41:40|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.8|4628.8|0
1721738510000|2024-07-23 12:41:50|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1721738520000|2024-07-23 12:42:00|4635.9|4629.9|4635.8|4629.8|4636.4|4630.4|4635.4|4629.4|0
1721738530000|2024-07-23 12:42:10|4635.9|4629.9|4635.8|4629.8|4635.9|4629.9|4635.8|4629.8|0
1721738540000|2024-07-23 12:42:20|4635.4|4629.4|4635.8|4629.8|4635.8|4629.8|4635.4|4629.4|0
1721738550000|2024-07-23 12:42:30|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.3|4629.3|0
1721738560000|2024-07-23 12:42:40|4634.9|4628.9|4634.8|4628.8|4634.9|4628.9|4634.8|4628.8|0
1721738570000|2024-07-23 12:42:50|4634.9|4628.9|4636.4|4630.4|4636.8|4630.8|4634.9|4628.9|4
1721738580000|2024-07-23 12:43:00|4636.2|4630.2|4636.8|4630.8|4637.3|4631.3|4635.8|4629.8|31
1721738590000|2024-07-23 12:43:10|4636.9|4630.9|4637.8|4631.8|4638.3|4632.3|4636.9|4630.9|8
1721738600000|2024-07-23 12:43:20|4637.7|4631.7|4637.8|4631.8|4637.8|4631.8|4637.7|4631.7|4
1721738610000|2024-07-23 12:43:30|4637.6|4631.6|4637.8|4631.8|4637.8|4631.8|4636.8|4630.8|0
1721738620000|2024-07-23 12:43:40|4637.7|4631.7|4639.7|4633.7|4639.7|4633.7|4637.7|4631.7|0
1721738630000|2024-07-23 12:43:50|4640.8|4634.8|4639.8|4633.8|4640.8|4634.8|4639.8|4633.8|10
1721738640000|2024-07-23 12:44:00|4638.3|4632.3|4638.7|4632.7|4638.7|4632.7|4638.3|4632.3|4
1721738650000|2024-07-23 12:44:10|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.7|4632.7|0
1721738660000|2024-07-23 12:44:20|4639.2|4633.2|4640.8|4634.8|4640.8|4634.8|4639.2|4633.2|1
1721738670000|2024-07-23 12:44:30|4640.7|4634.7|4640.2|4634.2|4640.7|4634.7|4640.2|4634.2|0
1721738680000|2024-07-23 12:44:40|4639.7|4633.7|4639.2|4633.2|4639.8|4633.8|4639.2|4633.2|0
1721738690000|2024-07-23 12:44:50|4638.7|4632.7|4638.9|4632.9|4639.4|4633.4|4638.2|4632.2|4
1721741400000|2024-07-23 13:30:00|4653.9|4647.9|4666.3|4660.3|4666.5|4660.5|4653.9|4647.9|366
1721741410000|2024-07-23 13:30:10|4665.3|4659.3|4672.2|4666.2|4672.2|4666.2|4664.2|4658.2|49
1721741420000|2024-07-23 13:30:20|4671.3|4665.3|4667|4661|4671.9|4665.9|4666.3|4660.3|19
1721741430000|2024-07-23 13:30:30|4667.5|4661.5|4667|4661|4667.5|4661.5|4661.5|4655.5|12
1721741440000|2024-07-23 13:30:40|4668|4662|4668.6|4662.6|4672.1|4666.1|4666.8|4660.8|62
1721741450000|2024-07-23 13:30:50|4669.1|4663.1|4673.2|4667.2|4673.2|4667.2|4666.2|4660.2|18
1721741460000|2024-07-23 13:31:00|4672.2|4666.2|4672.8|4666.8|4675.3|4669.3|4670.8|4664.8|16
1721741470000|2024-07-23 13:31:10|4669.7|4663.7|4670.3|4664.3|4672.2|4666.2|4668.8|4662.8|20
1721741480000|2024-07-23 13:31:20|4671.2|4665.2|4670.7|4664.7|4673.2|4667.2|4669.7|4663.7|54
1721741490000|2024-07-23 13:31:30|4670.2|4664.2|4671.7|4665.7|4671.7|4665.7|4670.1|4664.1|8
1721741500000|2024-07-23 13:31:40|4671.6|4665.6|4672.1|4666.1|4673.1|4667.1|4671.1|4665.1|20
1721741510000|2024-07-23 13:31:50|4671.6|4665.6|4670.6|4664.6|4671.7|4665.7|4670.6|4664.6|2
1721741520000|2024-07-23 13:32:00|4671.1|4665.1|4668.1|4662.1|4672.7|4666.7|4668.1|4662.1|19
1721741530000|2024-07-23 13:32:10|4667.6|4661.6|4665.1|4659.1|4668.1|4662.1|4664.6|4658.6|4
1721741540000|2024-07-23 13:32:20|4664.6|4658.6|4666.1|4660.1|4666.1|4660.1|4664.6|4658.6|1
1721741550000|2024-07-23 13:32:30|4665.6|4659.6|4670.6|4664.6|4671.6|4665.6|4665.6|4659.6|10
1721741560000|2024-07-23 13:32:40|4671.1|4665.1|4666.9|4660.9|4671.1|4665.1|4666.9|4660.9|157
1721741570000|2024-07-23 13:32:50|4666.4|4660.4|4667.9|4661.9|4667.9|4661.9|4666.4|4660.4|1
1721741580000|2024-07-23 13:33:00|4667|4661|4666|4660|4667|4661|4664.4|4658.4|6
1721741590000|2024-07-23 13:33:10|4666.9|4660.9|4664.9|4658.9|4666.9|4660.9|4664.9|4658.9|32
1721741600000|2024-07-23 13:33:20|4665.4|4659.4|4662.9|4656.9|4665.4|4659.4|4662.9|4656.9|5
1721741610000|2024-07-23 13:33:30|4662.1|4656.1|4662.9|4656.9|4662.9|4656.9|4661.9|4655.9|216
1721741620000|2024-07-23 13:33:40|4663.9|4657.9|4665.9|4659.9|4667|4661|4663|4657|58
1721741630000|2024-07-23 13:33:50|4663.8|4657.8|4666.2|4660.2|4666.2|4660.2|4663.7|4657.7|57
1721741640000|2024-07-23 13:34:00|4666.7|4660.7|4665.7|4659.7|4667.7|4661.7|4663.7|4657.7|66
1721741650000|2024-07-23 13:34:10|4665.2|4659.2|4665.7|4659.7|4666.2|4660.2|4664.7|4658.7|41
1721741660000|2024-07-23 13:34:20|4665.6|4659.6|4662.2|4656.2|4665.7|4659.7|4662.2|4656.2|12
1721741670000|2024-07-23 13:34:30|4661.7|4655.7|4667.7|4661.7|4667.7|4661.7|4661.1|4655.1|50
1721741680000|2024-07-23 13:34:40|4667.8|4661.8|4662.8|4656.8|4667.8|4661.8|4662.8|4656.8|26
1721741690000|2024-07-23 13:34:50|4663.8|4657.8|4663.9|4657.9|4664.8|4658.8|4662.9|4656.9|7
1721741700000|2024-07-23 13:35:00|4664.4|4658.4|4660.4|4654.4|4664.9|4658.9|4659.9|4653.9|6
1721741710000|2024-07-23 13:35:10|4660.9|4654.9|4654.9|4648.9|4660.9|4654.9|4654.6|4648.6|46
1721741720000|2024-07-23 13:35:20|4654.4|4648.4|4655|4649|4655.9|4649.9|4654.4|4648.4|3
1721741730000|2024-07-23 13:35:30|4654.6|4648.6|4659.1|4653.1|4659.9|4653.9|4654.5|4648.5|25
1721741740000|2024-07-23 13:35:40|4659.9|4653.9|4662.6|4656.6|4662.6|4656.6|4659.5|4653.5|21
1721741750000|2024-07-23 13:35:50|4656.9|4650.9|4658.5|4652.5|4658.9|4652.9|4656.9|4650.9|116
1721741760000|2024-07-23 13:36:00|4658.9|4652.9|4659.4|4653.4|4659.4|4653.4|4658.4|4652.4|2
1721741770000|2024-07-23 13:36:10|4658.9|4652.9|4656.9|4650.9|4659.4|4653.4|4656.9|4650.9|1
1721741780000|2024-07-23 13:36:20|4657.9|4651.9|4654.9|4648.9|4657.9|4651.9|4654.9|4648.9|3
1721741790000|2024-07-23 13:36:30|4654.4|4648.4|4652.4|4646.4|4654.4|4648.4|4651.9|4645.9|0
1721741800000|2024-07-23 13:36:40|4652.6|4646.6|4656.9|4650.9|4657.4|4651.4|4652.6|4646.6|14
1721741810000|2024-07-23 13:36:50|4657.4|4651.4|4657.9|4651.9|4660.4|4654.4|4656.9|4650.9|60
1721741820000|2024-07-23 13:37:00|4656.9|4650.9|4657.4|4651.4|4657.9|4651.9|4656.9|4650.9|0
1721741830000|2024-07-23 13:37:10|4657.9|4651.9|4653.7|4647.7|4658.9|4652.9|4653.6|4647.6|146
1721741840000|2024-07-23 13:37:20|4652.7|4646.7|4654.8|4648.8|4655.4|4649.4|4652.7|4646.7|15
1721741850000|2024-07-23 13:37:30|4653.7|4647.7|4652.7|4646.7|4654.2|4648.2|4652.7|4646.7|17
1721741860000|2024-07-23 13:37:40|4651.7|4645.7|4649.7|4643.7|4652.7|4646.7|4649.7|4643.7|2
1721741870000|2024-07-23 13:37:50|4650.2|4644.2|4648.2|4642.2|4650.2|4644.2|4647.2|4641.2|36
1721741880000|2024-07-23 13:38:00|4647.7|4641.7|4649.6|4643.6|4649.7|4643.7|4646.7|4640.7|39
1721741890000|2024-07-23 13:38:10|4649.2|4643.2|4646.8|4640.8|4649.2|4643.2|4646.8|4640.8|3
1721741900000|2024-07-23 13:38:20|4646.6|4640.6|4643.1|4637.1|4646.6|4640.6|4643.1|4637.1|28
1721741910000|2024-07-23 13:38:30|4642.7|4636.7|4643.8|4637.8|4645.2|4639.2|4641.5|4635.5|61
1721741920000|2024-07-23 13:38:40|4643.7|4637.7|4644.5|4638.5|4645.2|4639.2|4643.5|4637.5|71
1721741930000|2024-07-23 13:38:50|4646.9|4640.9|4645.4|4639.4|4646.9|4640.9|4644.4|4638.4|44
1721741940000|2024-07-23 13:39:00|4645.8|4639.8|4646.4|4640.4|4646.9|4640.9|4645.8|4639.8|8
1721741950000|2024-07-23 13:39:10|4646.9|4640.9|4649.4|4643.4|4649.5|4643.5|4646.4|4640.4|39
1721741960000|2024-07-23 13:39:20|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4648.4|4642.4|0
1721741970000|2024-07-23 13:39:30|4649.4|4643.4|4651.1|4645.1|4652|4646|4649.4|4643.4|9
1721741980000|2024-07-23 13:39:40|4652|4646|4644.7|4638.7|4652|4646|4644.7|4638.7|228
1721741990000|2024-07-23 13:39:50|4645.7|4639.7|4645.6|4639.6|4646.6|4640.6|4641.7|4635.7|54
1721742000000|2024-07-23 13:40:00|4646.2|4640.2|4638.7|4632.7|4646.2|4640.2|4638.7|4632.7|6
1721742010000|2024-07-23 13:40:10|4639.1|4633.1|4637.6|4631.6|4640.7|4634.7|4637.6|4631.6|156
1721742020000|2024-07-23 13:40:20|4638.1|4632.1|4638.1|4632.1|4639.1|4633.1|4637.6|4631.6|1
1721742030000|2024-07-23 13:40:30|4641.5|4635.5|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|10
1721742040000|2024-07-23 13:40:40|4639.5|4633.5|4639|4633|4640|4634|4638.5|4632.5|18
1721742050000|2024-07-23 13:40:50|4640.1|4634.1|4640|4634|4640.5|4634.5|4639.5|4633.5|2
1721742060000|2024-07-23 13:41:00|4640.1|4634.1|4639.5|4633.5|4640.4|4634.4|4639.5|4633.5|1
1721742070000|2024-07-23 13:41:10|4639.6|4633.6|4642.1|4636.1|4642.6|4636.6|4639.6|4633.6|29
1721742080000|2024-07-23 13:41:20|4642.6|4636.6|4644.5|4638.5|4644.5|4638.5|4642.6|4636.6|0
1721742090000|2024-07-23 13:41:30|4645.6|4639.6|4644.6|4638.6|4645.6|4639.6|4644.6|4638.6|1
1721742100000|2024-07-23 13:41:40|4645.1|4639.1|4648.1|4642.1|4648.1|4642.1|4645.1|4639.1|4
1721742110000|2024-07-23 13:41:50|4648.6|4642.6|4649.6|4643.6|4650.1|4644.1|4644.6|4638.6|7
1721742120000|2024-07-23 13:42:00|4649.1|4643.1|4647.5|4641.5|4649.6|4643.6|4646.6|4640.6|20
1721742130000|2024-07-23 13:42:10|4646.5|4640.5|4643.6|4637.6|4646.5|4640.5|4643.5|4637.5|0
1721742140000|2024-07-23 13:42:20|4643.5|4637.5|4644.5|4638.5|4644.5|4638.5|4643.5|4637.5|0
1721742150000|2024-07-23 13:42:30|4644.1|4638.1|4646.6|4640.6|4646.7|4640.7|4643.5|4637.5|22
1721742160000|2024-07-23 13:42:40|4646.2|4640.2|4647.2|4641.2|4647.2|4641.2|4645.8|4639.8|0
1721742170000|2024-07-23 13:42:50|4647.6|4641.6|4646.8|4640.8|4647.6|4641.6|4646.2|4640.2|0
1721742180000|2024-07-23 13:43:00|4647.2|4641.2|4644.7|4638.7|4647.8|4641.8|4644.7|4638.7|4
1721742190000|2024-07-23 13:43:10|4644.2|4638.2|4642.1|4636.1|4645.6|4639.6|4642.1|4636.1|2
1721742200000|2024-07-23 13:43:20|4642.2|4636.2|4638.6|4632.6|4642.2|4636.2|4637.6|4631.6|16
1721742210000|2024-07-23 13:43:30|4638.5|4632.5|4637.1|4631.1|4638.6|4632.6|4637|4631|2
1721742220000|2024-07-23 13:43:40|4637|4631|4637.6|4631.6|4637.6|4631.6|4637|4631|5
1721742230000|2024-07-23 13:43:50|4637.1|4631.1|4637.5|4631.5|4640.5|4634.5|4637.1|4631.1|74
1721742240000|2024-07-23 13:44:00|4638|4632|4637.9|4631.9|4638.5|4632.5|4637.1|4631.1|25
1721742250000|2024-07-23 13:44:10|4636.9|4630.9|4636.5|4630.5|4636.9|4630.9|4636.1|4630.1|1
1721742260000|2024-07-23 13:44:20|4636.4|4630.4|4634.5|4628.5|4636.4|4630.4|4634.5|4628.5|10
1721742270000|2024-07-23 13:44:30|4633.9|4627.9|4632.5|4626.5|4633.9|4627.9|4631.5|4625.5|56
1721742280000|2024-07-23 13:44:40|4632.6|4626.6|4633.5|4627.5|4633.6|4627.6|4632.5|4626.5|41
1721742290000|2024-07-23 13:44:50|4632.9|4626.9|4633.5|4627.5|4635|4629|4632.9|4626.9|1
1721742300000|2024-07-23 13:45:00|4633.4|4627.4|4633.5|4627.5|4633.5|4627.5|4632.9|4626.9|3
1721742310000|2024-07-23 13:45:10|4633|4627|4633|4627|4633.5|4627.5|4632.9|4626.9|0
1721742320000|2024-07-23 13:45:20|4633.1|4627.1|4633.5|4627.5|4633.9|4627.9|4632.9|4626.9|3
1721742330000|2024-07-23 13:45:30|4633.4|4627.4|4630.9|4624.9|4633.9|4627.9|4630.9|4624.9|222
1721742340000|2024-07-23 13:45:40|4631.4|4625.4|4633.4|4627.4|4633.4|4627.4|4630.9|4624.9|67
1721742350000|2024-07-23 13:45:50|4633.9|4627.9|4634.2|4628.2|4634.4|4628.4|4633.4|4627.4|2
1721742360000|2024-07-23 13:46:00|4633.4|4627.4|4631.4|4625.4|4633.4|4627.4|4631.4|4625.4|1
1721742370000|2024-07-23 13:46:10|4633.4|4627.4|4634.4|4628.4|4634.4|4628.4|4632.9|4626.9|7
1721742380000|2024-07-23 13:46:20|4634.2|4628.2|4632.4|4626.4|4634.2|4628.2|4630.9|4624.9|9
1721742390000|2024-07-23 13:46:30|4632.5|4626.5|4633.5|4627.5|4633.5|4627.5|4632.4|4626.4|6
1721742400000|2024-07-23 13:46:40|4633.4|4627.4|4634.5|4628.5|4634.5|4628.5|4632.6|4626.6|6
1721742410000|2024-07-23 13:46:50|4634|4628|4634.5|4628.5|4634.5|4628.5|4633.5|4627.5|2
1721742420000|2024-07-23 13:47:00|4635.1|4629.1|4635|4629|4635.5|4629.5|4634.5|4628.5|34
1721742430000|2024-07-23 13:47:10|4634.5|4628.5|4632.6|4626.6|4634.5|4628.5|4632.6|4626.6|18
1721742440000|2024-07-23 13:47:20|4631.5|4625.5|4631.1|4625.1|4631.5|4625.5|4628.6|4622.6|20
1721742450000|2024-07-23 13:47:30|4631.5|4625.5|4630.5|4624.5|4631.5|4625.5|4629.5|4623.5|15
1721742460000|2024-07-23 13:47:40|4630.4|4624.4|4631.1|4625.1|4631.5|4625.5|4629|4623|24
1721742470000|2024-07-23 13:47:50|4631.5|4625.5|4631.6|4625.6|4631.6|4625.6|4630.5|4624.5|2
1721742480000|2024-07-23 13:48:00|4631.5|4625.5|4629.6|4623.6|4631.6|4625.6|4629.6|4623.6|30
1721742490000|2024-07-23 13:48:10|4630|4624|4630.5|4624.5|4630.5|4624.5|4629.6|4623.6|7
1721742500000|2024-07-23 13:48:20|4630.6|4624.6|4631.5|4625.5|4632|4626|4629.6|4623.6|8
1721742510000|2024-07-23 13:48:30|4632|4626|4632|4626|4632.5|4626.5|4630.5|4624.5|14
1721742520000|2024-07-23 13:48:40|4631.6|4625.6|4629.5|4623.5|4631.6|4625.6|4628.6|4622.6|8
1721742530000|2024-07-23 13:48:50|4628.6|4622.6|4635.5|4629.5|4635.5|4629.5|4628.6|4622.6|34
1721742540000|2024-07-23 13:49:00|4634.9|4628.9|4632.4|4626.4|4634.9|4628.9|4632.4|4626.4|23
1721742550000|2024-07-23 13:49:10|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.4|4626.4|7
1721742560000|2024-07-23 13:49:20|4630.3|4624.3|4629.5|4623.5|4630.3|4624.3|4629|4623|30
1721742570000|2024-07-23 13:49:30|4629|4623|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|5
1721742580000|2024-07-23 13:49:40|4628.6|4622.6|4631.1|4625.1|4631.1|4625.1|4628.6|4622.6|6
1721742590000|2024-07-23 13:49:50|4630.6|4624.6|4629.6|4623.6|4630.6|4624.6|4629.1|4623.1|17
1721742600000|2024-07-23 13:50:00|4629.5|4623.5|4629.5|4623.5|4629.6|4623.6|4629.5|4623.5|0
1721742610000|2024-07-23 13:50:10|4629.6|4623.6|4629.5|4623.5|4630.5|4624.5|4629.5|4623.5|6
1721742620000|2024-07-23 13:50:20|4629.4|4623.4|4629.6|4623.6|4629.6|4623.6|4629.4|4623.4|3
1721742630000|2024-07-23 13:50:30|4630|4624|4629.6|4623.6|4630|4624|4629.6|4623.6|1
1721742640000|2024-07-23 13:50:40|4629.5|4623.5|4631.5|4625.5|4631.5|4625.5|4629.5|4623.5|6
1721742650000|2024-07-23 13:50:50|4631.6|4625.6|4633.5|4627.5|4633.6|4627.6|4631.6|4625.6|0
1721742660000|2024-07-23 13:51:00|4633.6|4627.6|4632.4|4626.4|4635.5|4629.5|4632.4|4626.4|7
1721742670000|2024-07-23 13:51:10|4631.5|4625.5|4633.5|4627.5|4633.5|4627.5|4630.6|4624.6|3
1721742680000|2024-07-23 13:51:20|4633.4|4627.4|4637.4|4631.4|4637.4|4631.4|4633|4627|4
1721742690000|2024-07-23 13:51:30|4637.2|4631.2|4635.9|4629.9|4637.2|4631.2|4635.4|4629.4|0
1721742700000|2024-07-23 13:51:40|4635.5|4629.5|4637.4|4631.4|4637.4|4631.4|4635.5|4629.5|0
1721742710000|2024-07-23 13:51:50|4637.5|4631.5|4638.5|4632.5|4638.5|4632.5|4637.4|4631.4|1
1721742720000|2024-07-23 13:52:00|4638.9|4632.9|4637.5|4631.5|4639.4|4633.4|4636.5|4630.5|3
1721742730000|2024-07-23 13:52:10|4637.6|4631.6|4637.4|4631.4|4637.6|4631.6|4636.5|4630.5|4
1721742740000|2024-07-23 13:52:20|4636.9|4630.9|4636.4|4630.4|4636.9|4630.9|4635.9|4629.9|2
1721742750000|2024-07-23 13:52:30|4635.9|4629.9|4634.4|4628.4|4635.9|4629.9|4633.4|4627.4|29
1721742760000|2024-07-23 13:52:40|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|2
1721742770000|2024-07-23 13:52:50|4633.9|4627.9|4635.9|4629.9|4635.9|4629.9|4633.9|4627.9|3
1721742780000|2024-07-23 13:53:00|4636.4|4630.4|4636.4|4630.4|4636.9|4630.9|4634.6|4628.6|1
1721742790000|2024-07-23 13:53:10|4636.5|4630.5|4636.4|4630.4|4637.5|4631.5|4635.4|4629.4|4
1721742800000|2024-07-23 13:53:20|4635.4|4629.4|4635.9|4629.9|4635.9|4629.9|4634.4|4628.4|3
1721742810000|2024-07-23 13:53:30|4635.5|4629.5|4636.5|4630.5|4636.5|4630.5|4635.4|4629.4|0
1721742820000|2024-07-23 13:53:40|4636.9|4630.9|4634|4628|4637.5|4631.5|4634|4628|1
1721742840000|2024-07-23 13:54:00|4631.5|4625.5|4633.5|4627.5|4633.5|4627.5|4631.5|4625.5|13
1721742850000|2024-07-23 13:54:10|4633.4|4627.4|4633.4|4627.4|4633.5|4627.5|4633|4627|2
1721742860000|2024-07-23 13:54:20|4633|4627|4632.9|4626.9|4633.5|4627.5|4632.9|4626.9|2
1721742870000|2024-07-23 13:54:30|4633|4627|4633.4|4627.4|4633.5|4627.5|4631.4|4625.4|25
1721742880000|2024-07-23 13:54:40|4633|4627|4632.1|4626.1|4633.5|4627.5|4631.5|4625.5|1
1721742890000|2024-07-23 13:54:50|4632|4626|4632|4626|4632|4626|4632|4626|0
1721742900000|2024-07-23 13:55:00|4632.1|4626.1|4636.5|4630.5|4636.5|4630.5|4632.1|4626.1|2
1721742910000|2024-07-23 13:55:10|4636|4630|4634.6|4628.6|4636.5|4630.5|4634.5|4628.5|6
1721742920000|2024-07-23 13:55:20|4635.1|4629.1|4636.1|4630.1|4636.1|4630.1|4635.1|4629.1|7
1721742930000|2024-07-23 13:55:30|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.1|4629.1|0
1721742940000|2024-07-23 13:55:40|4635.5|4629.5|4635.1|4629.1|4635.5|4629.5|4635.1|4629.1|1
1721742950000|2024-07-23 13:55:50|4635|4629|4631.1|4625.1|4635|4629|4631.1|4625.1|7
1721742960000|2024-07-23 13:56:00|4630.6|4624.6|4629.5|4623.5|4630.6|4624.6|4628.1|4622.1|65
1721742970000|2024-07-23 13:56:10|4629.6|4623.6|4628.6|4622.6|4630.2|4624.2|4628.2|4622.2|105
1721742980000|2024-07-23 13:56:20|4629.1|4623.1|4629.6|4623.6|4629.6|4623.6|4628.6|4622.6|7
1721742990000|2024-07-23 13:56:30|4629.1|4623.1|4628.6|4622.6|4629.1|4623.1|4628.6|4622.6|28
1721743000000|2024-07-23 13:56:40|4629.1|4623.1|4630.2|4624.2|4630.2|4624.2|4628.6|4622.6|8
1721743010000|2024-07-23 13:56:50|4630.1|4624.1|4628.2|4622.2|4630.1|4624.1|4627.8|4621.8|0
1721743020000|2024-07-23 13:57:00|4627.8|4621.8|4628.6|4622.6|4629.1|4623.1|4627.8|4621.8|5
1721743030000|2024-07-23 13:57:10|4628.2|4622.2|4627.7|4621.7|4628.6|4622.6|4627.7|4621.7|0
1721743040000|2024-07-23 13:57:20|4628.1|4622.1|4628.3|4622.3|4628.3|4622.3|4627.7|4621.7|12
1721743050000|2024-07-23 13:57:30|4628.7|4622.7|4630.2|4624.2|4630.7|4624.7|4628.7|4622.7|67
1721743060000|2024-07-23 13:57:40|4629.8|4623.8|4629.2|4623.2|4630.2|4624.2|4629.2|4623.2|0
1721743070000|2024-07-23 13:57:50|4629.6|4623.6|4629.6|4623.6|4630.2|4624.2|4629.2|4623.2|0
1721743080000|2024-07-23 13:58:00|4629.7|4623.7|4627.3|4621.3|4630.1|4624.1|4627.3|4621.3|0
1721743090000|2024-07-23 13:58:10|4627.7|4621.7|4624.1|4618.1|4627.7|4621.7|4624.1|4618.1|93
1721743100000|2024-07-23 13:58:20|4624.7|4618.7|4625.1|4619.1|4625.7|4619.7|4624.3|4618.3|14
1721743110000|2024-07-23 13:58:30|4625.6|4619.6|4625.6|4619.6|4625.7|4619.7|4624.7|4618.7|5
1721743120000|2024-07-23 13:58:40|4625.7|4619.7|4631.2|4625.2|4632.1|4626.1|4625.7|4619.7|18
1721743130000|2024-07-23 13:58:50|4631.3|4625.3|4632.6|4626.6|4632.7|4626.7|4631.3|4625.3|5
1721743140000|2024-07-23 13:59:00|4632.2|4626.2|4630.6|4624.6|4632.7|4626.7|4630.6|4624.6|4
1721743150000|2024-07-23 13:59:10|4630.7|4624.7|4629.1|4623.1|4632.8|4626.8|4629.1|4623.1|26
1721743160000|2024-07-23 13:59:20|4629.6|4623.6|4626.6|4620.6|4629.6|4623.6|4624.7|4618.7|65
1721743170000|2024-07-23 13:59:30|4627.1|4621.1|4626.2|4620.2|4628.6|4622.6|4626.2|4620.2|3
1721743180000|2024-07-23 13:59:40|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1721743190000|2024-07-23 13:59:50|4626.1|4620.1|4625.2|4619.2|4626.1|4620.1|4625.1|4619.1|6
1721743200000|2024-07-23 14:00:00|4625.1|4619.1|4624.6|4618.6|4625.1|4619.1|4624.1|4618.1|0
1721743210000|2024-07-23 14:00:10|4624.7|4618.7|4624.1|4618.1|4624.7|4618.7|4624.1|4618.1|4
1721743220000|2024-07-23 14:00:20|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4624.6|4618.6|4
1721743230000|2024-07-23 14:00:30|4625.1|4619.1|4625.6|4619.6|4625.6|4619.6|4624.6|4618.6|0
1721743240000|2024-07-23 14:00:40|4625.7|4619.7|4627.7|4621.7|4628.6|4622.6|4625.6|4619.6|24
1721743250000|2024-07-23 14:00:50|4629.1|4623.1|4629.6|4623.6|4629.6|4623.6|4628.7|4622.7|2
1721743260000|2024-07-23 14:01:00|4629.2|4623.2|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|1
1721743270000|2024-07-23 14:01:10|4628.7|4622.7|4629.6|4623.6|4631.6|4625.6|4627.2|4621.2|95
1721743280000|2024-07-23 14:01:20|4625.6|4619.6|4629.1|4623.1|4630|4624|4625.6|4619.6|17
1721743290000|2024-07-23 14:01:30|4629.5|4623.5|4630|4624|4630|4624|4629.5|4623.5|1
1721743300000|2024-07-23 14:01:40|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1721743310000|2024-07-23 14:01:50|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.5|4624.5|2
1721743320000|2024-07-23 14:02:00|4631.1|4625.1|4630.6|4624.6|4631.1|4625.1|4630.6|4624.6|0
1721743330000|2024-07-23 14:02:10|4631.6|4625.6|4631.6|4625.6|4632.6|4626.6|4631.6|4625.6|6
1721743340000|2024-07-23 14:02:20|4633.1|4627.1|4632.7|4626.7|4633.2|4627.2|4631.2|4625.2|53
1721743350000|2024-07-23 14:02:30|4632.8|4626.8|4632.7|4626.7|4632.8|4626.8|4632.6|4626.6|3
1721743360000|2024-07-23 14:02:40|4632.5|4626.5|4631.7|4625.7|4632.5|4626.5|4631.6|4625.6|6
1721743370000|2024-07-23 14:02:50|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.7|4625.7|4
1721743380000|2024-07-23 14:03:00|4631.6|4625.6|4631.2|4625.2|4631.7|4625.7|4630.6|4624.6|1
1721743390000|2024-07-23 14:03:10|4630.8|4624.8|4628.8|4622.8|4630.8|4624.8|4628.8|4622.8|0
1721743400000|2024-07-23 14:03:20|4628.7|4622.7|4631.7|4625.7|4631.7|4625.7|4628.6|4622.6|9
1721743410000|2024-07-23 14:03:30|4631.6|4625.6|4630.2|4624.2|4631.6|4625.6|4629.7|4623.7|0
1721743420000|2024-07-23 14:03:40|4630.6|4624.6|4632.6|4626.6|4632.6|4626.6|4630.2|4624.2|0
1721743430000|2024-07-23 14:03:50|4633.1|4627.1|4637.1|4631.1|4637.6|4631.6|4632.6|4626.6|17
1721743440000|2024-07-23 14:04:00|4636.7|4630.7|4636.7|4630.7|4637.7|4631.7|4636.7|4630.7|1
1721743450000|2024-07-23 14:04:10|4633.7|4627.7|4634.7|4628.7|4634.7|4628.7|4633.6|4627.6|5
1721743460000|2024-07-23 14:04:20|4635.6|4629.6|4632.7|4626.7|4635.6|4629.6|4632.7|4626.7|1
1721743470000|2024-07-23 14:04:30|4632.2|4626.2|4632.1|4626.1|4633.2|4627.2|4632.1|4626.1|33
1721743480000|2024-07-23 14:04:40|4631.7|4625.7|4634.7|4628.7|4634.7|4628.7|4630.7|4624.7|45
1721743490000|2024-07-23 14:04:50|4635.7|4629.7|4632.7|4626.7|4635.7|4629.7|4632.7|4626.7|10
1721743500000|2024-07-23 14:05:00|4632.2|4626.2|4629.1|4623.1|4633.2|4627.2|4629.1|4623.1|31
1721743510000|2024-07-23 14:05:10|4627.7|4621.7|4625.1|4619.1|4627.7|4621.7|4625.1|4619.1|12
1721743520000|2024-07-23 14:05:20|4625.2|4619.2|4624.7|4618.7|4625.2|4619.2|4624.6|4618.6|63
1721743530000|2024-07-23 14:05:30|4625.2|4619.2|4628.7|4622.7|4628.7|4622.7|4625.2|4619.2|69
1721743540000|2024-07-23 14:05:40|4629.4|4623.4|4627.9|4621.9|4629.8|4623.8|4627.3|4621.3|25
1721743550000|2024-07-23 14:05:50|4627.8|4621.8|4629.7|4623.7|4629.8|4623.8|4627.8|4621.8|1
1721743560000|2024-07-23 14:06:00|4629.8|4623.8|4628.8|4622.8|4629.8|4623.8|4628.8|4622.8|0
1721743570000|2024-07-23 14:06:10|4628.9|4622.9|4628.7|4622.7|4629.9|4623.9|4628.7|4622.7|10
1721743580000|2024-07-23 14:06:20|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1721743590000|2024-07-23 14:06:30|4627.7|4621.7|4630.9|4624.9|4630.9|4624.9|4627.7|4621.7|7
1721743600000|2024-07-23 14:06:40|4631.3|4625.3|4625.9|4619.9|4631.3|4625.3|4625.9|4619.9|2
1721743610000|2024-07-23 14:06:50|4626.8|4620.8|4627.8|4621.8|4627.8|4621.8|4625.9|4619.9|1
1721743620000|2024-07-23 14:07:00|4627.9|4621.9|4629.8|4623.8|4630.7|4624.7|4626.7|4620.7|20
1721743630000|2024-07-23 14:07:10|4629.7|4623.7|4629.8|4623.8|4630.3|4624.3|4629.7|4623.7|1
1721743640000|2024-07-23 14:07:20|4629.9|4623.9|4633.8|4627.8|4633.8|4627.8|4629.7|4623.7|6
1721743650000|2024-07-23 14:07:30|4634.2|4628.2|4634.8|4628.8|4634.8|4628.8|4634.2|4628.2|1
1721743660000|2024-07-23 14:07:40|4635.7|4629.7|4632.2|4626.2|4635.7|4629.7|4632.2|4626.2|1
1721743670000|2024-07-23 14:07:50|4630.7|4624.7|4632.8|4626.8|4632.9|4626.9|4630.7|4624.7|12
1721743680000|2024-07-23 14:08:00|4632.7|4626.7|4633.7|4627.7|4633.8|4627.8|4631.8|4625.8|13
1721743690000|2024-07-23 14:08:10|4633.8|4627.8|4635.9|4629.9|4635.9|4629.9|4633.8|4627.8|0
1721743700000|2024-07-23 14:08:20|4636.8|4630.8|4636.8|4630.8|4636.9|4630.9|4636.8|4630.8|0
1721743710000|2024-07-23 14:08:30|4635.9|4629.9|4636.9|4630.9|4636.9|4630.9|4635.8|4629.8|11
1721743720000|2024-07-23 14:08:40|4637.7|4631.7|4635.4|4629.4|4637.7|4631.7|4635.3|4629.3|98
1721743730000|2024-07-23 14:08:50|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.4|4627.4|10
1721743740000|2024-07-23 14:09:00|4634.9|4628.9|4635.9|4629.9|4636.8|4630.8|4634.9|4628.9|2
1721743750000|2024-07-23 14:09:10|4636.4|4630.4|4636.9|4630.9|4636.9|4630.9|4636.4|4630.4|1
1721743760000|2024-07-23 14:09:20|4638|4632|4637|4631|4638.5|4632.5|4637|4631|24
1721743780000|2024-07-23 14:09:40|4637.5|4631.5|4638|4632|4638|4632|4637.5|4631.5|1
1721743790000|2024-07-23 14:09:50|4639|4633|4640|4634|4640.4|4634.4|4639|4633|0
1721743800000|2024-07-23 14:10:00|4640.9|4634.9|4641.9|4635.9|4641.9|4635.9|4640|4634|0
1721743810000|2024-07-23 14:10:10|4642|4636|4642.4|4636.4|4643.9|4637.9|4642|4636|19
1721743820000|2024-07-23 14:10:20|4642.9|4636.9|4643.9|4637.9|4645.9|4639.9|4642.9|4636.9|25
1721743830000|2024-07-23 14:10:30|4642.9|4636.9|4642.4|4636.4|4643.4|4637.4|4642.4|4636.4|3
1721743840000|2024-07-23 14:10:40|4641.4|4635.4|4640.4|4634.4|4642.4|4636.4|4640.4|4634.4|29
1721743850000|2024-07-23 14:10:50|4640|4634|4640.4|4634.4|4640.9|4634.9|4640|4634|0
1721743860000|2024-07-23 14:11:00|4639.9|4633.9|4639.9|4633.9|4640.4|4634.4|4638.9|4632.9|0
1721743870000|2024-07-23 14:11:10|4640|4634|4639.9|4633.9|4640|4634|4639.9|4633.9|0
1721743880000|2024-07-23 14:11:20|4640.4|4634.4|4639.9|4633.9|4640.4|4634.4|4639.9|4633.9|0
1721743890000|2024-07-23 14:11:30|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639|4633|3
1721743900000|2024-07-23 14:11:40|4638.9|4632.9|4639|4633|4639|4633|4638.9|4632.9|18
1721743910000|2024-07-23 14:11:50|4641|4635|4638.9|4632.9|4641|4635|4638.9|4632.9|12
1721743920000|2024-07-23 14:12:00|4638.8|4632.8|4644.6|4638.6|4644.6|4638.6|4637.4|4631.4|83
1721743930000|2024-07-23 14:12:10|4645.3|4639.3|4645.1|4639.1|4646.2|4640.2|4644.6|4638.6|37
1721743940000|2024-07-23 14:12:20|4644.2|4638.2|4643.2|4637.2|4644.2|4638.2|4642.7|4636.7|23
1721743950000|2024-07-23 14:12:30|4643.3|4637.3|4644.3|4638.3|4644.3|4638.3|4641.3|4635.3|10
1721743960000|2024-07-23 14:12:40|4645.1|4639.1|4645.3|4639.3|4645.7|4639.7|4645.1|4639.1|13
1721743970000|2024-07-23 14:12:50|4645.8|4639.8|4646.7|4640.7|4646.7|4640.7|4645.8|4639.8|0
1721743980000|2024-07-23 14:13:00|4646.3|4640.3|4647.1|4641.1|4647.1|4641.1|4645.2|4639.2|15
1721743990000|2024-07-23 14:13:10|4647.3|4641.3|4649.8|4643.8|4649.8|4643.8|4647.3|4641.3|57
1721744000000|2024-07-23 14:13:20|4649.3|4643.3|4647.3|4641.3|4649.3|4643.3|4647.3|4641.3|0
1721744010000|2024-07-23 14:13:30|4647.8|4641.8|4648.3|4642.3|4648.3|4642.3|4647.3|4641.3|0
1721744030000|2024-07-23 14:13:50|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|1
1721744040000|2024-07-23 14:14:00|4648.3|4642.3|4650.1|4644.1|4650.7|4644.7|4647.8|4641.8|10
1721744050000|2024-07-23 14:14:10|4650.3|4644.3|4649.6|4643.6|4650.6|4644.6|4649.6|4643.6|2
1721744070000|2024-07-23 14:14:30|4649.8|4643.8|4649.1|4643.1|4650.1|4644.1|4648.6|4642.6|7
1721744080000|2024-07-23 14:14:40|4649.2|4643.2|4649.6|4643.6|4650.1|4644.1|4649.2|4643.2|0
1721744090000|2024-07-23 14:14:50|4650.6|4644.6|4649.6|4643.6|4650.6|4644.6|4649.1|4643.1|6
1721744100000|2024-07-23 14:15:00|4650.1|4644.1|4650.1|4644.1|4650.2|4644.2|4649.6|4643.6|4
1721744110000|2024-07-23 14:15:10|4649.6|4643.6|4649.1|4643.1|4649.6|4643.6|4649.1|4643.1|1
1721744120000|2024-07-23 14:15:20|4649.6|4643.6|4649.1|4643.1|4649.6|4643.6|4648.1|4642.1|5
1721744130000|2024-07-23 14:15:30|4650.1|4644.1|4650.1|4644.1|4650.6|4644.6|4650.1|4644.1|2
1721744140000|2024-07-23 14:15:40|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1721744150000|2024-07-23 14:15:50|4650.1|4644.1|4652.7|4646.7|4652.7|4646.7|4650.1|4644.1|9
1721744160000|2024-07-23 14:16:00|4650.6|4644.6|4648.7|4642.7|4650.6|4644.6|4648.1|4642.1|4
1721744170000|2024-07-23 14:16:10|4649.1|4643.1|4649.6|4643.6|4650.1|4644.1|4649.1|4643.1|4
1721744180000|2024-07-23 14:16:20|4650.1|4644.1|4650.2|4644.2|4650.7|4644.7|4650.1|4644.1|0
1721744190000|2024-07-23 14:16:30|4650.3|4644.3|4656.1|4650.1|4656.2|4650.2|4650.3|4644.3|5
1721744200000|2024-07-23 14:16:40|4656.2|4650.2|4655.2|4649.2|4656.2|4650.2|4655.2|4649.2|0
1721744210000|2024-07-23 14:16:50|4655.1|4649.1|4654.7|4648.7|4655.1|4649.1|4654.2|4648.2|2
1721744220000|2024-07-23 14:17:00|4654.6|4648.6|4657.3|4651.3|4657.3|4651.3|4654.6|4648.6|24
1721744230000|2024-07-23 14:17:10|4657.8|4651.8|4660.3|4654.3|4660.3|4654.3|4657.8|4651.8|9
1721744240000|2024-07-23 14:17:20|4659.8|4653.8|4655.7|4649.7|4659.8|4653.8|4655.7|4649.7|15
1721744250000|2024-07-23 14:17:30|4655.6|4649.6|4652.8|4646.8|4655.6|4649.6|4652.8|4646.8|11
1721744260000|2024-07-23 14:17:40|4651.8|4645.8|4652.8|4646.8|4652.8|4646.8|4650.8|4644.8|0
1721744270000|2024-07-23 14:17:50|4653.4|4647.4|4655.3|4649.3|4655.3|4649.3|4653.4|4647.4|4
1721744280000|2024-07-23 14:18:00|4651.8|4645.8|4652.7|4646.7|4652.7|4646.7|4651.8|4645.8|3
1721744290000|2024-07-23 14:18:10|4651.8|4645.8|4652.7|4646.7|4652.7|4646.7|4651.8|4645.8|0
1721744300000|2024-07-23 14:18:20|4652.6|4646.6|4651.3|4645.3|4652.7|4646.7|4651.3|4645.3|2
1721744310000|2024-07-23 14:18:30|4651.7|4645.7|4648.8|4642.8|4651.8|4645.8|4648.8|4642.8|0
1721744320000|2024-07-23 14:18:40|4648.2|4642.2|4647.6|4641.6|4648.2|4642.2|4647.6|4641.6|0
1721744330000|2024-07-23 14:18:50|4647.3|4641.3|4646.8|4640.8|4648.3|4642.3|4646.8|4640.8|7
1721744340000|2024-07-23 14:19:00|4647.8|4641.8|4647.3|4641.3|4647.8|4641.8|4646.8|4640.8|2
1721744350000|2024-07-23 14:19:10|4647.8|4641.8|4647.8|4641.8|4648.8|4642.8|4647.8|4641.8|4
1721744360000|2024-07-23 14:19:20|4649.3|4643.3|4647.8|4641.8|4650.3|4644.3|4647.8|4641.8|12
1721744370000|2024-07-23 14:19:30|4647.7|4641.7|4646.8|4640.8|4647.8|4641.8|4646.7|4640.7|12
1721744380000|2024-07-23 14:19:40|4646.7|4640.7|4645.7|4639.7|4646.8|4640.8|4645.7|4639.7|2
1721744390000|2024-07-23 14:19:50|4645.8|4639.8|4645.3|4639.3|4647.3|4641.3|4645.3|4639.3|8
1721744400000|2024-07-23 14:20:00|4645.7|4639.7|4644.7|4638.7|4646.1|4640.1|4644.7|4638.7|7
1721744410000|2024-07-23 14:20:10|4644.8|4638.8|4646.3|4640.3|4646.3|4640.3|4644.8|4638.8|7
1721744420000|2024-07-23 14:20:20|4646.2|4640.2|4645.8|4639.8|4646.2|4640.2|4645.8|4639.8|1
1721744430000|2024-07-23 14:20:30|4646.2|4640.2|4646.3|4640.3|4646.3|4640.3|4646.2|4640.2|7
1721744440000|2024-07-23 14:20:40|||||||||2
1721744450000|2024-07-23 14:20:50|4647.3|4641.3|4645.8|4639.8|4647.3|4641.3|4645.8|4639.8|16
1721744460000|2024-07-23 14:21:00|4644.3|4638.3|4646.8|4640.8|4647.2|4641.2|4643.8|4637.8|7
1721744470000|2024-07-23 14:21:10|4646.7|4640.7|4645.8|4639.8|4646.7|4640.7|4645.7|4639.7|18
1721744480000|2024-07-23 14:21:20|4646.2|4640.2|4646.8|4640.8|4646.8|4640.8|4646.2|4640.2|6
1721744490000|2024-07-23 14:21:30|4646.2|4640.2|4644.7|4638.7|4646.2|4640.2|4644.7|4638.7|1
1721744500000|2024-07-23 14:21:40|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|0
1721744510000|2024-07-23 14:21:50|4644.8|4638.8|4645.2|4639.2|4645.2|4639.2|4644.8|4638.8|0
1721744520000|2024-07-23 14:22:00|4644.7|4638.7|4646.2|4640.2|4646.3|4640.3|4644.7|4638.7|5
1721744530000|2024-07-23 14:22:10|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|2
1721744540000|2024-07-23 14:22:20|4646.2|4640.2|4647.3|4641.3|4647.3|4641.3|4645.8|4639.8|1
1721744550000|2024-07-23 14:22:30|4647.8|4641.8|4647.8|4641.8|4648.2|4642.2|4647.3|4641.3|1
1721744560000|2024-07-23 14:22:40|4648.2|4642.2|4649.3|4643.3|4649.3|4643.3|4647.8|4641.8|1
1721744570000|2024-07-23 14:22:50|4648.8|4642.8|4646.7|4640.7|4649.1|4643.1|4646.7|4640.7|3
1721744580000|2024-07-23 14:23:00|4647.7|4641.7|4644.6|4638.6|4647.7|4641.7|4644.6|4638.6|143
1721744590000|2024-07-23 14:23:10|4645.1|4639.1|4646.1|4640.1|4646.1|4640.1|4645.1|4639.1|3
1721744600000|2024-07-23 14:23:20|4645.6|4639.6|4645.1|4639.1|4645.6|4639.6|4644.6|4638.6|64
1721744610000|2024-07-23 14:23:30|4645.2|4639.2|4645.6|4639.6|4645.6|4639.6|4645.2|4639.2|0
1721744620000|2024-07-23 14:23:40|4646.1|4640.1|4646.1|4640.1|4646.2|4640.2|4646.1|4640.1|3
1721744630000|2024-07-23 14:23:50|4645.6|4639.6|4644.6|4638.6|4645.6|4639.6|4644.6|4638.6|1
1721744650000|2024-07-23 14:24:10|4643.6|4637.6|4643.2|4637.2|4643.6|4637.6|4643.1|4637.1|2
1721744660000|2024-07-23 14:24:20|4643.1|4637.1|4642.2|4636.2|4643.1|4637.1|4642.2|4636.2|8
1721744670000|2024-07-23 14:24:30|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|16
1721744680000|2024-07-23 14:24:40|4640.2|4634.2|4639.6|4633.6|4640.6|4634.6|4638.6|4632.6|122
1721744690000|2024-07-23 14:24:50|4640.6|4634.6|4641.6|4635.6|4641.6|4635.6|4640.1|4634.1|3
1721744700000|2024-07-23 14:25:00|4642.6|4636.6|4640.6|4634.6|4642.6|4636.6|4640.6|4634.6|5
1721744710000|2024-07-23 14:25:10|4641.1|4635.1|4642.1|4636.1|4642.1|4636.1|4641.1|4635.1|8
1721744720000|2024-07-23 14:25:20|4642.6|4636.6|4643.1|4637.1|4643.2|4637.2|4642.1|4636.1|2
1721744730000|2024-07-23 14:25:30|4642.2|4636.2|4642.2|4636.2|4642.7|4636.7|4642.1|4636.1|0
1721744740000|2024-07-23 14:25:40|4642.7|4636.7|4641.1|4635.1|4643.1|4637.1|4641.1|4635.1|2
1721744750000|2024-07-23 14:25:50|4640.2|4634.2|4641.1|4635.1|4641.1|4635.1|4640.1|4634.1|3
1721744760000|2024-07-23 14:26:00|4641.2|4635.2|4643.7|4637.7|4643.7|4637.7|4641.1|4635.1|2
1721744770000|2024-07-23 14:26:10|4643.2|4637.2|4642.7|4636.7|4643.6|4637.6|4642.7|4636.7|0
1721744780000|2024-07-23 14:26:20|4643.7|4637.7|4643.2|4637.2|4643.7|4637.7|4642.7|4636.7|24
1721744790000|2024-07-23 14:26:30|4642.7|4636.7|4644.8|4638.8|4645.3|4639.3|4642.7|4636.7|56
1721744800000|2024-07-23 14:26:40|4644.2|4638.2|4647.8|4641.8|4650.3|4644.3|4643.7|4637.7|79
1721744810000|2024-07-23 14:26:50|4647.7|4641.7|4647.2|4641.2|4648.2|4642.2|4647.2|4641.2|17
1721744820000|2024-07-23 14:27:00|4647.7|4641.7|4647.2|4641.2|4647.7|4641.7|4646.2|4640.2|10
1721744840000|2024-07-23 14:27:20|4647.7|4641.7|4646.7|4640.7|4647.7|4641.7|4646.7|4640.7|8
1721744850000|2024-07-23 14:27:30|4647.2|4641.2|4649.2|4643.2|4649.2|4643.2|4647.2|4641.2|4
1721744860000|2024-07-23 14:27:40|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|18
1721744870000|2024-07-23 14:27:50|4650.3|4644.3|4650.2|4644.2|4651.1|4645.1|4650.2|4644.2|7
1721744880000|2024-07-23 14:28:00|4652.2|4646.2|4653.7|4647.7|4653.7|4647.7|4652.2|4646.2|24
1721744890000|2024-07-23 14:28:10|4654.1|4648.1|4654.2|4648.2|4654.2|4648.2|4654.1|4648.1|3
1721744900000|2024-07-23 14:28:20|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|0
1721744910000|2024-07-23 14:28:30|4654.1|4648.1|4653.2|4647.2|4654.1|4648.1|4653.2|4647.2|3
1721744920000|2024-07-23 14:28:40|4655.2|4649.2|4656.1|4650.1|4656.1|4650.1|4655.2|4649.2|15
1721744930000|2024-07-23 14:28:50|4657.2|4651.2|4654.1|4648.1|4658.1|4652.1|4653.2|4647.2|7
1721744940000|2024-07-23 14:29:00|4653.7|4647.7|4652.2|4646.2|4653.7|4647.7|4651.1|4645.1|9
1721744950000|2024-07-23 14:29:10|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|0
1721744960000|2024-07-23 14:29:20|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4651.7|4645.7|0
1721744970000|2024-07-23 14:29:30|4651.7|4645.7|4653.2|4647.2|4653.2|4647.2|4651.7|4645.7|8
1721744980000|2024-07-23 14:29:40|4653.7|4647.7|4649.1|4643.1|4654.2|4648.2|4649.1|4643.1|64
1721744990000|2024-07-23 14:29:50|4649.6|4643.6|4649.1|4643.1|4650.1|4644.1|4649.1|4643.1|15
1721745000000|2024-07-23 14:30:00|4649|4643|4649.1|4643.1|4649.1|4643.1|4647.1|4641.1|0
1721745020000|2024-07-23 14:30:20|4649.7|4643.7|4650.1|4644.1|4651.7|4645.7|4649.7|4643.7|61
1721745030000|2024-07-23 14:30:30|4650.2|4644.2|4650.6|4644.6|4650.6|4644.6|4650.2|4644.2|10
1721745040000|2024-07-23 14:30:40|4651.2|4645.2|4653.2|4647.2|4653.2|4647.2|4651.1|4645.1|5
1721745050000|2024-07-23 14:30:50|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|0
1721745060000|2024-07-23 14:31:00|4653.2|4647.2|4654.2|4648.2|4655.1|4649.1|4653.1|4647.1|2
1721745070000|2024-07-23 14:31:10|4655.1|4649.1|4655.1|4649.1|4655.2|4649.2|4654.7|4648.7|11
1721745080000|2024-07-23 14:31:20|4653.1|4647.1|4653.7|4647.7|4653.7|4647.7|4653.1|4647.1|0
1721745090000|2024-07-23 14:31:30|4654.1|4648.1|4654.2|4648.2|4654.2|4648.2|4653.2|4647.2|17
1721745100000|2024-07-23 14:31:40|4655.1|4649.1|4655.2|4649.2|4656.1|4650.1|4655.1|4649.1|0
1721745120000|2024-07-23 14:32:00|4655.7|4649.7|4651.2|4645.2|4657.1|4651.1|4651.1|4645.1|35
1721745130000|2024-07-23 14:32:10|4651.7|4645.7|4651.7|4645.7|4652.2|4646.2|4651.1|4645.1|5
1721745140000|2024-07-23 14:32:20|4652.1|4646.1|4652.1|4646.1|4652.5|4646.5|4652.1|4646.1|0
1721745150000|2024-07-23 14:32:30|4652.2|4646.2|4652.7|4646.7|4653.1|4647.1|4652.2|4646.2|0
1721745160000|2024-07-23 14:32:40|4653.1|4647.1|4652.5|4646.5|4653.1|4647.1|4651.4|4645.4|15
1721745170000|2024-07-23 14:32:50|4653|4647|4654.5|4648.5|4654.5|4648.5|4652.5|4646.5|0
1721745180000|2024-07-23 14:33:00|4656|4650|4654.1|4648.1|4656.5|4650.5|4652.1|4646.1|55
1721745190000|2024-07-23 14:33:10|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1721745200000|2024-07-23 14:33:20|4655|4649|4654.6|4648.6|4655|4649|4654.6|4648.6|2
1721745210000|2024-07-23 14:33:30|4655|4649|4655|4649|4655|4649|4654|4648|1
1721745220000|2024-07-23 14:33:40|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|0
1721745230000|2024-07-23 14:33:50|4654.5|4648.5|4654.1|4648.1|4654.5|4648.5|4654.1|4648.1|0
1721745240000|2024-07-23 14:34:00|4654|4648|4654.5|4648.5|4655|4649|4653.5|4647.5|103
1721745250000|2024-07-23 14:34:10|4654|4648|4655|4649|4655|4649|4654|4648|0
1721745260000|2024-07-23 14:34:20|4656.5|4650.5|4656.1|4650.1|4656.5|4650.5|4655.6|4649.6|24
1721745270000|2024-07-23 14:34:30|4656.6|4650.6|4655|4649|4657|4651|4654.5|4648.5|102
1721745280000|2024-07-23 14:34:40|4654.9|4648.9|4653|4647|4654.9|4648.9|4653|4647|4
1721745290000|2024-07-23 14:34:50|4652.1|4646.1|4654.5|4648.5|4655|4649|4652.1|4646.1|3
1721745300000|2024-07-23 14:35:00|4655|4649|4655|4649|4655|4649|4654.5|4648.5|0
1721745310000|2024-07-23 14:35:10|4656|4650|4655|4649|4656|4650|4655|4649|31
1721745320000|2024-07-23 14:35:20|4654.6|4648.6|4654|4648|4654.6|4648.6|4654|4648|3
1721745330000|2024-07-23 14:35:30|4654.1|4648.1|4655|4649|4655|4649|4653.5|4647.5|1
1721745340000|2024-07-23 14:35:40|4654.6|4648.6|4655|4649|4655|4649|4654.1|4648.1|1
1721745350000|2024-07-23 14:35:50|4655.1|4649.1|4655|4649|4655.1|4649.1|4655|4649|0
1721745360000|2024-07-23 14:36:00|4654|4648|4654|4648|4654|4648|4654|4648|3
1721745370000|2024-07-23 14:36:10|4653.1|4647.1|4653.1|4647.1|4653.6|4647.6|4652.6|4646.6|11
1721745380000|2024-07-23 14:36:20|4653.5|4647.5|4653.6|4647.6|4654|4648|4653.1|4647.1|5
1721745390000|2024-07-23 14:36:30|4651|4645|4651|4645|4652|4646|4650.5|4644.5|17
1721745400000|2024-07-23 14:36:40|4650.5|4644.5|4651|4645|4651|4645|4650.5|4644.5|0
1721745410000|2024-07-23 14:36:50|4650.5|4644.5|4649|4643|4651|4645|4648.6|4642.6|54
1721745420000|2024-07-23 14:37:00|4648.1|4642.1|4649|4643|4649|4643|4647.2|4641.2|9
1721745430000|2024-07-23 14:37:10|4649.1|4643.1|4649.1|4643.1|4650.1|4644.1|4649.1|4643.1|3
1721745440000|2024-07-23 14:37:20|4649.6|4643.6|4649.1|4643.1|4650|4644|4649|4643|0
1721745460000|2024-07-23 14:37:40|4650|4644|4653|4647|4653|4647|4650|4644|0
1721745470000|2024-07-23 14:37:50|4652.1|4646.1|4652.1|4646.1|4652.5|4646.5|4652.1|4646.1|0
1721745480000|2024-07-23 14:38:00|4653|4647|4654|4648|4654|4648|4653|4647|0
1721745490000|2024-07-23 14:38:10|4653.1|4647.1|4654|4648|4654|4648|4652|4646|16
1721745500000|2024-07-23 14:38:20|||||||||2
1721745510000|2024-07-23 14:38:30|4653.6|4647.6|4654|4648|4654|4648|4653.6|4647.6|8
1721745520000|2024-07-23 14:38:40|4654.1|4648.1|4655.1|4649.1|4655.5|4649.5|4654.1|4648.1|2
1721745530000|2024-07-23 14:38:50|4655.5|4649.5|4655.6|4649.6|4655.6|4649.6|4655.1|4649.1|2
1721745540000|2024-07-23 14:39:00|4655.5|4649.5|4657.1|4651.1|4657.5|4651.5|4655.2|4649.2|1
1721745550000|2024-07-23 14:39:10|4657.2|4651.2|4657.6|4651.6|4658|4652|4657.2|4651.2|2
1721745560000|2024-07-23 14:39:20|4658|4652|4659|4653|4659|4653|4658|4652|0
1721745570000|2024-07-23 14:39:30|4658|4652|4658.6|4652.6|4659|4653|4657.1|4651.1|12
1721745580000|2024-07-23 14:39:40|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|0
1721745590000|2024-07-23 14:39:50|4659|4653|4657|4651|4659|4653|4656.5|4650.5|2
1721745600000|2024-07-23 14:40:00|4656.5|4650.5|4657|4651|4658|4652|4656.5|4650.5|3
1721745610000|2024-07-23 14:40:10|4656.9|4650.9|4657.5|4651.5|4658|4652|4656.5|4650.5|4
1721745620000|2024-07-23 14:40:20|4657|4651|4656.5|4650.5|4657|4651|4656.5|4650.5|0
1721745630000|2024-07-23 14:40:30|4655.5|4649.5|4654.6|4648.6|4655.5|4649.5|4654|4648|2
1721745640000|2024-07-23 14:40:40|4654.5|4648.5|4651|4645|4654.6|4648.6|4651|4645|2
1721745650000|2024-07-23 14:40:50|4650.9|4644.9|4650.5|4644.5|4650.9|4644.9|4650.5|4644.5|0
1721745660000|2024-07-23 14:41:00|4650.1|4644.1|4650.1|4644.1|4650.5|4644.5|4650|4644|0
1721745670000|2024-07-23 14:41:10|4650|4644|4650.6|4644.6|4650.6|4644.6|4650|4644|0
1721745680000|2024-07-23 14:41:20|4651|4645|4652|4646|4652|4646|4651|4645|5
1721745690000|2024-07-23 14:41:30|4651.2|4645.2|4651|4645|4651.2|4645.2|4651|4645|2
1721745700000|2024-07-23 14:41:40|4650.6|4644.6|4650.5|4644.5|4650.6|4644.6|4650.5|4644.5|2
1721745710000|2024-07-23 14:41:50|4651|4645|4649|4643|4651|4645|4649|4643|2
1721745720000|2024-07-23 14:42:00|4648.5|4642.5|4648|4642|4648.5|4642.5|4648|4642|1
1721745730000|2024-07-23 14:42:10|4647.9|4641.9|4648|4642|4648|4642|4647.5|4641.5|2
1721745760000|2024-07-23 14:42:40|||||||||7
1721745770000|2024-07-23 14:42:50|4648.5|4642.5|4648|4642|4648.5|4642.5|4648|4642|11
1721745780000|2024-07-23 14:43:00|4647.9|4641.9|4647|4641|4647.9|4641.9|4646.5|4640.5|47
1721745790000|2024-07-23 14:43:10|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1721745800000|2024-07-23 14:43:20|4647.4|4641.4|4648|4642|4648.5|4642.5|4647.4|4641.4|14
1721745810000|2024-07-23 14:43:30|4648.5|4642.5|4647.1|4641.1|4648.5|4642.5|4647|4641|11
1721745820000|2024-07-23 14:43:40|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.1|4642.1|0
1721745830000|2024-07-23 14:43:50|4650.5|4644.5|4650|4644|4650.5|4644.5|4650|4644|3
1721745840000|2024-07-23 14:44:00|4650.5|4644.5|4652|4646|4652|4646|4650.5|4644.5|2
1721745850000|2024-07-23 14:44:10|4652.1|4646.1|4654|4648|4654|4648|4652.1|4646.1|18
1721745860000|2024-07-23 14:44:20|4654.5|4648.5|4655.5|4649.5|4655.5|4649.5|4654|4648|0
1721745870000|2024-07-23 14:44:30|4656|4650|4655|4649|4656|4650|4655|4649|1
1721745880000|2024-07-23 14:44:40|4654|4648|4655|4649|4655|4649|4654|4648|1
1721745890000|2024-07-23 14:44:50|4655.1|4649.1|4655.5|4649.5|4655.5|4649.5|4655.1|4649.1|0
1721745920000|2024-07-23 14:45:20|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|2
1721745930000|2024-07-23 14:45:30|4654.6|4648.6|4653.5|4647.5|4656|4650|4653.5|4647.5|2
1721745940000|2024-07-23 14:45:40|4653|4647|4654.5|4648.5|4654.5|4648.5|4653|4647|9
1721745950000|2024-07-23 14:45:50|4655|4649|4655|4649|4655.1|4649.1|4654.5|4648.5|2
1721745960000|2024-07-23 14:46:00|4655.5|4649.5|4654|4648|4655.5|4649.5|4654|4648|1
1721745970000|2024-07-23 14:46:10|4654.5|4648.5|4654|4648|4654.5|4648.5|4654|4648|0
1721745980000|2024-07-23 14:46:20|4654.5|4648.5|4655|4649|4655.5|4649.5|4654.5|4648.5|1
1721745990000|2024-07-23 14:46:30|4654.9|4648.9|4653.4|4647.4|4654.9|4648.9|4653.4|4647.4|4
1721746000000|2024-07-23 14:46:40|4653.8|4647.8|4654.4|4648.4|4654.4|4648.4|4653.8|4647.8|0
1721746010000|2024-07-23 14:46:50|4655.4|4649.4|4655.4|4649.4|4655.4|4649.4|4655.3|4649.3|0
1721746020000|2024-07-23 14:47:00|4654.8|4648.8|4655.4|4649.4|4655.4|4649.4|4654.8|4648.8|0
1721746030000|2024-07-23 14:47:10|4655.3|4649.3|4659.9|4653.9|4659.9|4653.9|4655.3|4649.3|3
1721746040000|2024-07-23 14:47:20|4659.4|4653.4|4660.9|4654.9|4661.4|4655.4|4659.4|4653.4|13
1721746050000|2024-07-23 14:47:30|4660.8|4654.8|4660.9|4654.9|4661.3|4655.3|4660.4|4654.4|2
1721746060000|2024-07-23 14:47:40|4660.8|4654.8|4661.5|4655.5|4661.5|4655.5|4660.8|4654.8|61
1721746070000|2024-07-23 14:47:50|4661.4|4655.4|4661.4|4655.4|4661.4|4655.4|4660.8|4654.8|54
1721746080000|2024-07-23 14:48:00|4661.3|4655.3|4660.8|4654.8|4661.3|4655.3|4660.3|4654.3|2
1721746090000|2024-07-23 14:48:10|4660.9|4654.9|4661.4|4655.4|4661.4|4655.4|4660.8|4654.8|5
1721746100000|2024-07-23 14:48:20|4661.3|4655.3|4660.8|4654.8|4661.3|4655.3|4660.3|4654.3|3
1721746120000|2024-07-23 14:48:40|4660.9|4654.9|4661.4|4655.4|4661.4|4655.4|4660.9|4654.9|2
1721746130000|2024-07-23 14:48:50|4660.9|4654.9|4660.4|4654.4|4660.9|4654.9|4660.4|4654.4|1
1721746140000|2024-07-23 14:49:00|4660.8|4654.8|4660.4|4654.4|4660.8|4654.8|4660.4|4654.4|0
1721746160000|2024-07-23 14:49:20|||||||||9
1721746170000|2024-07-23 14:49:30|||||||||1
1721746180000|2024-07-23 14:49:40|4660.8|4654.8|4660.8|4654.8|4660.9|4654.9|4660.4|4654.4|0
1721746190000|2024-07-23 14:49:50|4660.4|4654.4|4660.9|4654.9|4660.9|4654.9|4660.3|4654.3|4
1721746200000|2024-07-23 14:50:00|4661.3|4655.3|4659.3|4653.3|4661.3|4655.3|4659.3|4653.3|12
1721746210000|2024-07-23 14:50:10|4658.8|4652.8|4658.3|4652.3|4658.8|4652.8|4657.3|4651.3|5
1721746220000|2024-07-23 14:50:20|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1721746230000|2024-07-23 14:50:30|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.2|4652.2|7
1721746240000|2024-07-23 14:50:40|4658.4|4652.4|4659.3|4653.3|4659.3|4653.3|4658.4|4652.4|3
1721746250000|2024-07-23 14:50:50|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|2
1721746260000|2024-07-23 14:51:00|4657.8|4651.8|4657.3|4651.3|4657.8|4651.8|4656.7|4650.7|89
1721746270000|2024-07-23 14:51:10|||||||||12
1721746280000|2024-07-23 14:51:20|4657.2|4651.2|4654.2|4648.2|4657.2|4651.2|4654.2|4648.2|18
1721746290000|2024-07-23 14:51:30|4653.7|4647.7|4652.7|4646.7|4653.7|4647.7|4652.2|4646.2|1
1721746300000|2024-07-23 14:51:40|4651.7|4645.7|4650.7|4644.7|4651.7|4645.7|4650.7|4644.7|9
1721746310000|2024-07-23 14:51:50|4650.3|4644.3|4650.2|4644.2|4650.3|4644.3|4649.8|4643.8|4
1721746320000|2024-07-23 14:52:00|4650.3|4644.3|4651.7|4645.7|4651.7|4645.7|4650.3|4644.3|48
1721746330000|2024-07-23 14:52:10|4652.2|4646.2|4654.2|4648.2|4654.2|4648.2|4651.7|4645.7|1
1721746340000|2024-07-23 14:52:20|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|3
1721746350000|2024-07-23 14:52:30|||||||||3
1721746360000|2024-07-23 14:52:40|4655.2|4649.2|4656.2|4650.2|4656.7|4650.7|4655.2|4649.2|0
1721746370000|2024-07-23 14:52:50|4655.7|4649.7|4655.2|4649.2|4656.2|4650.2|4655.2|4649.2|25
1721746380000|2024-07-23 14:53:00|4654.7|4648.7|4655.7|4649.7|4655.7|4649.7|4654.3|4648.3|0
1721746390000|2024-07-23 14:53:10|4655.2|4649.2|4660.7|4654.7|4660.7|4654.7|4655.2|4649.2|10
1721746400000|2024-07-23 14:53:20|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1721746410000|2024-07-23 14:53:30|4660.2|4654.2|4660.7|4654.7|4660.7|4654.7|4660.2|4654.2|4
1721746420000|2024-07-23 14:53:40|4658.2|4652.2|4657.7|4651.7|4658.2|4652.2|4657.7|4651.7|50
1721746430000|2024-07-23 14:53:50|4657.2|4651.2|4657.7|4651.7|4657.7|4651.7|4656.7|4650.7|3
1721746440000|2024-07-23 14:54:00|4657.8|4651.8|4655.2|4649.2|4658.7|4652.7|4654.7|4648.7|34
1721746450000|2024-07-23 14:54:10|4654.7|4648.7|4655.2|4649.2|4655.2|4649.2|4654.7|4648.7|19
1721746460000|2024-07-23 14:54:20|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|1
1721746470000|2024-07-23 14:54:30|||||||||1
1721746480000|2024-07-23 14:54:40|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|12
1721746490000|2024-07-23 14:54:50|||||||||2
1721746500000|2024-07-23 14:55:00|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|4654.7|4648.7|0
1721746510000|2024-07-23 14:55:10|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|2
1721746520000|2024-07-23 14:55:20|4654.7|4648.7|4655.2|4649.2|4655.2|4649.2|4654.7|4648.7|8
1721746530000|2024-07-23 14:55:30|4654.7|4648.7|4654.7|4648.7|4655.2|4649.2|4654.7|4648.7|1
1721746540000|2024-07-23 14:55:40|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|0
1721746550000|2024-07-23 14:55:50|4654.7|4648.7|4655.1|4649.1|4655.2|4649.2|4654.7|4648.7|23
1721746560000|2024-07-23 14:56:00|4654.7|4648.7|4653.7|4647.7|4654.7|4648.7|4653.7|4647.7|3
1721746580000|2024-07-23 14:56:20|4653.8|4647.8|4650.6|4644.6|4655.7|4649.7|4650.6|4644.6|15
1721746590000|2024-07-23 14:56:30|4649|4643|4649|4643|4649|4643|4648.5|4642.5|124
1721746600000|2024-07-23 14:56:40|4648.6|4642.6|4648.5|4642.5|4648.6|4642.6|4648.5|4642.5|10
1721746610000|2024-07-23 14:56:50|4648|4642|4649|4643|4649|4643|4648|4642|0
1721746620000|2024-07-23 14:57:00|4648|4642|4645.5|4639.5|4648|4642|4645.5|4639.5|27
1721746630000|2024-07-23 14:57:10|4645|4639|4645|4639|4645|4639|4645|4639|205
1721746640000|2024-07-23 14:57:20|4644.6|4638.6|4646|4640|4646|4640|4644.6|4638.6|22
1721746650000|2024-07-23 14:57:30|4645.5|4639.5|4644.6|4638.6|4645.5|4639.5|4644.6|4638.6|22
1721746670000|2024-07-23 14:57:50|4645|4639|4648.1|4642.1|4648.6|4642.6|4645|4639|7
1721746680000|2024-07-23 14:58:00|4648.5|4642.5|4647|4641|4648.5|4642.5|4645|4639|11
1721746690000|2024-07-23 14:58:10|4647.2|4641.2|4646|4640|4647.5|4641.5|4646|4640|10
1721746700000|2024-07-23 14:58:20|4645|4639|4643.6|4637.6|4645|4639|4643.5|4637.5|6
1721746710000|2024-07-23 14:58:30|4643.7|4637.7|4644|4638|4644.5|4638.5|4643.6|4637.6|2
1721746720000|2024-07-23 14:58:40|4643.6|4637.6|4643.5|4637.5|4643.6|4637.6|4642.5|4636.5|3
1721746730000|2024-07-23 14:58:50|4643.6|4637.6|4643.5|4637.5|4644|4638|4643|4637|0
1721746740000|2024-07-23 14:59:00|4643|4637|4643|4637|4644|4638|4643|4637|0
1721746750000|2024-07-23 14:59:10|4643.1|4637.1|4645|4639|4645|4639|4643.1|4637.1|3
1721746760000|2024-07-23 14:59:20|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|0
1721746770000|2024-07-23 14:59:30|4644|4638|4643|4637|4644|4638|4643|4637|1
1721746780000|2024-07-23 14:59:40|4643.5|4637.5|4644.5|4638.5|4644.5|4638.5|4643.5|4637.5|0
1721746800000|2024-07-23 15:00:00|4644.6|4638.6|4644.1|4638.1|4645.5|4639.5|4644.1|4638.1|3
1721746810000|2024-07-23 15:00:10|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|0
1721746820000|2024-07-23 15:00:20|4643.1|4637.1|4642.1|4636.1|4643.1|4637.1|4642.1|4636.1|0
1721746830000|2024-07-23 15:00:30|4642|4636|4640.1|4634.1|4642|4636|4640.1|4634.1|0
1721746840000|2024-07-23 15:00:40|4640.6|4634.6|4641.7|4635.7|4642.5|4636.5|4640.6|4634.6|6
1721746850000|2024-07-23 15:00:50|4642.1|4636.1|4641.5|4635.5|4642.1|4636.1|4641.1|4635.1|2
1721746860000|2024-07-23 15:01:00|4641.6|4635.6|4641.5|4635.5|4643|4637|4641.5|4635.5|3
1721746870000|2024-07-23 15:01:10|4641.7|4635.7|4641.6|4635.6|4641.7|4635.7|4641.6|4635.6|0
1721746880000|2024-07-23 15:01:20|4642|4636|4642.6|4636.6|4643.5|4637.5|4642|4636|2
1721746890000|2024-07-23 15:01:30|4642.5|4636.5|4642|4636|4643|4637|4642|4636|1
1721746900000|2024-07-23 15:01:40|4642.1|4636.1|4641.5|4635.5|4642.5|4636.5|4641.5|4635.5|5
1721746910000|2024-07-23 15:01:50|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1721746920000|2024-07-23 15:02:00|4640.6|4634.6|4640.5|4634.5|4640.6|4634.6|4640.5|4634.5|1
1721746930000|2024-07-23 15:02:10|4640|4634|4639.5|4633.5|4640|4634|4639.5|4633.5|3
1721746940000|2024-07-23 15:02:20|4639.6|4633.6|4639.5|4633.5|4639.6|4633.6|4639.5|4633.5|1
1721746950000|2024-07-23 15:02:30|4639.6|4633.6|4639.6|4633.6|4640.1|4634.1|4639.6|4633.6|1
1721746960000|2024-07-23 15:02:40|4640.7|4634.7|4642.7|4636.7|4642.7|4636.7|4640.7|4634.7|14
1721746970000|2024-07-23 15:02:50|4643.6|4637.6|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|0
1721746980000|2024-07-23 15:03:00|4642.7|4636.7|4641.7|4635.7|4642.7|4636.7|4641.6|4635.6|4
1721746990000|2024-07-23 15:03:10|4641.6|4635.6|4642.7|4636.7|4642.7|4636.7|4641.6|4635.6|4
1721747000000|2024-07-23 15:03:20|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.5|4636.5|0
1721747010000|2024-07-23 15:03:30|4642.5|4636.5|4642.6|4636.6|4642.6|4636.6|4642.5|4636.5|0
1721747020000|2024-07-23 15:03:40|4642.2|4636.2|4641.4|4635.4|4642.2|4636.2|4640.9|4634.9|10
1721747030000|2024-07-23 15:03:50|4641.5|4635.5|4641.4|4635.4|4641.5|4635.5|4641.4|4635.4|0
1721747040000|2024-07-23 15:04:00|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|1
1721747050000|2024-07-23 15:04:10|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|1
1721747060000|2024-07-23 15:04:20|4642.5|4636.5|4642.5|4636.5|4643.4|4637.4|4642.4|4636.4|0
1721747070000|2024-07-23 15:04:30|4642.4|4636.4|4643.4|4637.4|4643.4|4637.4|4642.4|4636.4|0
1721747080000|2024-07-23 15:04:40|4644.4|4638.4|4646.4|4640.4|4646.4|4640.4|4644.4|4638.4|1
1721747090000|2024-07-23 15:04:50|4645.9|4639.9|4646.8|4640.8|4646.8|4640.8|4645.4|4639.4|2
1721747100000|2024-07-23 15:05:00|4646.4|4640.4|4642.9|4636.9|4646.4|4640.4|4642.9|4636.9|9
1721747110000|2024-07-23 15:05:10|4641.9|4635.9|4641.4|4635.4|4641.9|4635.9|4641.4|4635.4|32
1721747120000|2024-07-23 15:05:20|4641.5|4635.5|4642.5|4636.5|4642.8|4636.8|4641.5|4635.5|3
1721747130000|2024-07-23 15:05:30|4642|4636|4642.8|4636.8|4642.8|4636.8|4641.5|4635.5|3
1721747140000|2024-07-23 15:05:40|4642.9|4636.9|4642.8|4636.8|4642.9|4636.9|4642.8|4636.8|0
1721747150000|2024-07-23 15:05:50|4643|4637|4646.8|4640.8|4646.9|4640.9|4643|4637|8
1721747160000|2024-07-23 15:06:00|4646.9|4640.9|4646.9|4640.9|4647|4641|4646.9|4640.9|39
1721747170000|2024-07-23 15:06:10|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.4|4640.4|3
1721747180000|2024-07-23 15:06:20|4645.9|4639.9|4645.8|4639.8|4645.9|4639.9|4645.8|4639.8|1
1721747190000|2024-07-23 15:06:30|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4643.9|4637.9|1
1721747200000|2024-07-23 15:06:40|4645.3|4639.3|4645.8|4639.8|4645.8|4639.8|4645.3|4639.3|39
1721747210000|2024-07-23 15:06:50|4646.3|4640.3|4645.3|4639.3|4646.3|4640.3|4645.3|4639.3|0
1721747230000|2024-07-23 15:07:10|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|6
1721747240000|2024-07-23 15:07:20|||||||||12
1721747250000|2024-07-23 15:07:30|||||||||15
1721747260000|2024-07-23 15:07:40|||||||||4
1721747270000|2024-07-23 15:07:50|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.3|4638.3|3
1721747280000|2024-07-23 15:08:00|4644.3|4638.3|4644.9|4638.9|4644.9|4638.9|4644.3|4638.3|0
1721747290000|2024-07-23 15:08:10|4645.3|4639.3|4645.8|4639.8|4645.8|4639.8|4645.3|4639.3|2
1721747310000|2024-07-23 15:08:30|4645.3|4639.3|4645.3|4639.3|4645.4|4639.4|4645.3|4639.3|6
1721747320000|2024-07-23 15:08:40|||||||||1
1721747340000|2024-07-23 15:09:00|4645.8|4639.8|4647.8|4641.8|4647.8|4641.8|4645.8|4639.8|5
1721747350000|2024-07-23 15:09:10|4648.3|4642.3|4647.3|4641.3|4648.8|4642.8|4647.2|4641.2|4
1721747360000|2024-07-23 15:09:20|4651.3|4645.3|4649.3|4643.3|4651.8|4645.8|4649.2|4643.2|7
1721747370000|2024-07-23 15:09:30|4649.2|4643.2|4647.8|4641.8|4649.2|4643.2|4647.8|4641.8|5
1721747380000|2024-07-23 15:09:40|4647.3|4641.3|4647.7|4641.7|4647.7|4641.7|4646.8|4640.8|3
1721747390000|2024-07-23 15:09:50|4647.3|4641.3|4647.3|4641.3|4648.2|4642.2|4647.3|4641.3|1
1721747420000|2024-07-23 15:10:20|4647.8|4641.8|4648.3|4642.3|4648.3|4642.3|4647.8|4641.8|0
1721747430000|2024-07-23 15:10:30|4648.4|4642.4|4649.8|4643.8|4649.8|4643.8|4648.4|4642.4|0
1721747440000|2024-07-23 15:10:40|4649.7|4643.7|4651.8|4645.8|4651.8|4645.8|4648.8|4642.8|17
1721747450000|2024-07-23 15:10:50|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|1
1721747460000|2024-07-23 15:11:00|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.3|4645.3|1
1721747470000|2024-07-23 15:11:10|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4650.3|4644.3|10
1721747480000|2024-07-23 15:11:20|4651.2|4645.2|4654.3|4648.3|4654.3|4648.3|4650.8|4644.8|52
1721747490000|2024-07-23 15:11:30|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4654.8|4648.8|9
1721747500000|2024-07-23 15:11:40|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|0
1721747510000|2024-07-23 15:11:50|4657.3|4651.3|4658.8|4652.8|4659.3|4653.3|4656.3|4650.3|38
1721747520000|2024-07-23 15:12:00|4659.3|4653.3|4658.3|4652.3|4659.3|4653.3|4657.3|4651.3|17
1721747530000|2024-07-23 15:12:10|4658.4|4652.4|4659.3|4653.3|4659.3|4653.3|4657.3|4651.3|218
1721747540000|2024-07-23 15:12:20|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|6
1721747550000|2024-07-23 15:12:30|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|0
1721747580000|2024-07-23 15:13:00|4658.8|4652.8|4655.8|4649.8|4658.8|4652.8|4655.8|4649.8|14
1721747590000|2024-07-23 15:13:10|4655.9|4649.9|4655.8|4649.8|4655.9|4649.9|4655.4|4649.4|0
1721747600000|2024-07-23 15:13:20|4655.9|4649.9|4655.8|4649.8|4655.9|4649.9|4655.3|4649.3|2
1721747610000|2024-07-23 15:13:30|4655.3|4649.3|4655.3|4649.3|4655.8|4649.8|4655.3|4649.3|0
1721747620000|2024-07-23 15:13:40|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|0
1721747630000|2024-07-23 15:13:50|4655.3|4649.3|4655.3|4649.3|4655.8|4649.8|4654.3|4648.3|1
1721747640000|2024-07-23 15:14:00|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4
1721747650000|2024-07-23 15:14:10|4656.3|4650.3|4655.8|4649.8|4656.3|4650.3|4655.8|4649.8|2
1721747680000|2024-07-23 15:14:40|4656.3|4650.3|4653.8|4647.8|4656.3|4650.3|4652.8|4646.8|6
1721747690000|2024-07-23 15:14:50|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4653.8|4647.8|0
1721747700000|2024-07-23 15:15:00|4654.8|4648.8|4653.1|4647.1|4655.3|4649.3|4653.1|4647.1|238
1721747710000|2024-07-23 15:15:10|4653.6|4647.6|4650.1|4644.1|4653.6|4647.6|4650.1|4644.1|19
1721747720000|2024-07-23 15:15:20|4650.2|4644.2|4650.7|4644.7|4651.1|4645.1|4650.2|4644.2|23
1721747730000|2024-07-23 15:15:30|4651.1|4645.1|4650.7|4644.7|4651.1|4645.1|4650.7|4644.7|3
1721747740000|2024-07-23 15:15:40|4651.1|4645.1|4651.3|4645.3|4651.3|4645.3|4650.7|4644.7|65
1721747750000|2024-07-23 15:15:50|4652.2|4646.2|4651.8|4645.8|4652.2|4646.2|4651.8|4645.8|0
1721747760000|2024-07-23 15:16:00|4651.3|4645.3|4652.2|4646.2|4652.2|4646.2|4651.2|4645.2|0
1721747770000|2024-07-23 15:16:10|4651.8|4645.8|4651.2|4645.2|4652.2|4646.2|4650.7|4644.7|4
1721747780000|2024-07-23 15:16:20|4651.3|4645.3|4651.2|4645.2|4652.2|4646.2|4651.2|4645.2|6
1721747790000|2024-07-23 15:16:30|4651.1|4645.1|4651.7|4645.7|4651.7|4645.7|4651.1|4645.1|2
1721747800000|2024-07-23 15:16:40|4651.8|4645.8|4652.2|4646.2|4652.7|4646.7|4651.8|4645.8|0
1721747810000|2024-07-23 15:16:50|4652.3|4646.3|4653.6|4647.6|4653.7|4647.7|4652.3|4646.3|0
1721747820000|2024-07-23 15:17:00|4653.7|4647.7|4653.3|4647.3|4653.7|4647.7|4653.2|4647.2|2
1721747830000|2024-07-23 15:17:10|4654.3|4648.3|4653.1|4647.1|4654.8|4648.8|4653.1|4647.1|15
1721747840000|2024-07-23 15:17:20|4653.2|4647.2|4652.7|4646.7|4653.2|4647.2|4652.7|4646.7|4
1721747850000|2024-07-23 15:17:30|4653.1|4647.1|4652.6|4646.6|4653.1|4647.1|4652.6|4646.6|1
1721747860000|2024-07-23 15:17:40|||||||||19
1721747870000|2024-07-23 15:17:50|4653.2|4647.2|4653.1|4647.1|4653.2|4647.2|4653.1|4647.1|7
1721747880000|2024-07-23 15:18:00|4653.2|4647.2|4653.1|4647.1|4654.1|4648.1|4653.1|4647.1|1
1721747890000|2024-07-23 15:18:10|4652.1|4646.1|4653.1|4647.1|4653.1|4647.1|4652.1|4646.1|0
1721747900000|2024-07-23 15:18:20|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4653.6|4647.6|0
1721747910000|2024-07-23 15:18:30|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4
1721747920000|2024-07-23 15:18:40|4653.6|4647.6|4653.1|4647.1|4653.6|4647.6|4653.1|4647.1|1
1721747930000|2024-07-23 15:18:50|4652.7|4646.7|4651.1|4645.1|4653.6|4647.6|4651.1|4645.1|257
1721747940000|2024-07-23 15:19:00|4651.9|4645.9|4653.9|4647.9|4653.9|4647.9|4650.9|4644.9|273
1721747950000|2024-07-23 15:19:10|4654.1|4648.1|4654.9|4648.9|4655.4|4649.4|4654.1|4648.1|110
1721747960000|2024-07-23 15:19:20|4654.4|4648.4|4654.9|4648.9|4654.9|4648.9|4654|4648|6
1721747970000|2024-07-23 15:19:30|4654.4|4648.4|4654.9|4648.9|4654.9|4648.9|4654|4648|2
1721747980000|2024-07-23 15:19:40|4654|4648|4653.9|4647.9|4654|4648|4653.4|4647.4|5
1721747990000|2024-07-23 15:19:50|4653.4|4647.4|4654.4|4648.4|4654.4|4648.4|4650.9|4644.9|36
1721748000000|2024-07-23 15:20:00|4654.2|4648.2|4653.4|4647.4|4654.2|4648.2|4653.4|4647.4|5
1721748010000|2024-07-23 15:20:10|4653.3|4647.3|4653.9|4647.9|4653.9|4647.9|4653.3|4647.3|47
1721748040000|2024-07-23 15:20:40|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|13
1721748050000|2024-07-23 15:20:50|4656.4|4650.4|4654|4648|4657|4651|4654|4648|144
1721748060000|2024-07-23 15:21:00|4654.4|4648.4|4655.4|4649.4|4655.4|4649.4|4654|4648|0
1721748070000|2024-07-23 15:21:10|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.4|4648.4|0
1721748080000|2024-07-23 15:21:20|4654.4|4648.4|4653.9|4647.9|4654.4|4648.4|4653.9|4647.9|157
1721748090000|2024-07-23 15:21:30|4653.4|4647.4|4655.6|4649.6|4655.6|4649.6|4653.4|4647.4|32
1721748100000|2024-07-23 15:21:40|4655.5|4649.5|4654|4648|4655.5|4649.5|4653.9|4647.9|16
1721748110000|2024-07-23 15:21:50|4654.1|4648.1|4655|4649|4655|4649|4654|4648|7
1721748120000|2024-07-23 15:22:00|4654.5|4648.5|4655|4649|4655|4649|4654.5|4648.5|1
1721748130000|2024-07-23 15:22:10|4655.1|4649.1|4654.1|4648.1|4656.1|4650.1|4654.1|4648.1|1
1721748140000|2024-07-23 15:22:20|4654|4648|4653.6|4647.6|4654|4648|4653|4647|13
1721748150000|2024-07-23 15:22:30|4653.5|4647.5|4653.4|4647.4|4653.5|4647.5|4653.4|4647.4|1
1721748160000|2024-07-23 15:22:40|4653.5|4647.5|4653.4|4647.4|4653.5|4647.5|4653.4|4647.4|0
1721748170000|2024-07-23 15:22:50|4653.5|4647.5|4652.9|4646.9|4653.6|4647.6|4652.9|4646.9|40
1721748180000|2024-07-23 15:23:00|4655.1|4649.1|4654|4648|4655.1|4649.1|4653.6|4647.6|21
1721748190000|2024-07-23 15:23:10|4653.6|4647.6|4654.6|4648.6|4654.6|4648.6|4653.6|4647.6|2
1721748200000|2024-07-23 15:23:20|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|0
1721748210000|2024-07-23 15:23:30|4655.4|4649.4|4655.6|4649.6|4656.1|4650.1|4655.4|4649.4|0
1721748220000|2024-07-23 15:23:40|4656.1|4650.1|4656|4650|4656.5|4650.5|4655.6|4649.6|0
1721748230000|2024-07-23 15:23:50|4656.1|4650.1|4656|4650|4656.1|4650.1|4656|4650|10
1721748240000|2024-07-23 15:24:00|4656.5|4650.5|4655.5|4649.5|4656.5|4650.5|4655.5|4649.5|3
1721748250000|2024-07-23 15:24:10|4654.9|4648.9|4652.9|4646.9|4654.9|4648.9|4652.9|4646.9|34
1721748260000|2024-07-23 15:24:20|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|15
1721748270000|2024-07-23 15:24:30|4652.1|4646.1|4650.7|4644.7|4652.1|4646.1|4650.6|4644.6|227
1721748280000|2024-07-23 15:24:40|4651.2|4645.2|4650.9|4644.9|4651.2|4645.2|4650.5|4644.5|280
1721748290000|2024-07-23 15:24:50|4651.4|4645.4|4652.3|4646.3|4652.3|4646.3|4648.7|4642.7|107
1721748300000|2024-07-23 15:25:00|4651.4|4645.4|4649.4|4643.4|4651.4|4645.4|4648.9|4642.9|16
1721748310000|2024-07-23 15:25:10|4649.3|4643.3|4649.5|4643.5|4649.5|4643.5|4648.9|4642.9|4
1721748320000|2024-07-23 15:25:20|4650.3|4644.3|4649.8|4643.8|4650.3|4644.3|4649.4|4643.4|3
1721748330000|2024-07-23 15:25:30|4649.3|4643.3|4651.2|4645.2|4651.3|4645.3|4649.3|4643.3|1
1721748340000|2024-07-23 15:25:40|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.2|4645.2|0
1721748350000|2024-07-23 15:25:50|4651.2|4645.2|4652.8|4646.8|4652.8|4646.8|4651.2|4645.2|12
1721748360000|2024-07-23 15:26:00|4653.2|4647.2|4658.9|4652.9|4658.9|4652.9|4653.2|4647.2|4
1721748370000|2024-07-23 15:26:10|4658.4|4652.4|4659|4653|4659.1|4653.1|4658.3|4652.3|20
1721748380000|2024-07-23 15:26:20|4658.5|4652.5|4656.9|4650.9|4658.5|4652.5|4656.5|4650.5|5
1721748390000|2024-07-23 15:26:30|4656.5|4650.5|4655.5|4649.5|4656.5|4650.5|4655.5|4649.5|1
1721748400000|2024-07-23 15:26:40|4655.9|4649.9|4656.9|4650.9|4657.5|4651.5|4655.9|4649.9|2
1721748410000|2024-07-23 15:26:50|4656|4650|4656|4650|4656|4650|4655.5|4649.5|0
1721748420000|2024-07-23 15:27:00|4656.1|4650.1|4655.5|4649.5|4657|4651|4655.5|4649.5|2
1721748430000|2024-07-23 15:27:10|4654.5|4648.5|4655.5|4649.5|4656|4650|4654.1|4648.1|5
1721748440000|2024-07-23 15:27:20|4656.5|4650.5|4657.5|4651.5|4657.5|4651.5|4655.6|4649.6|12
1721748450000|2024-07-23 15:27:30|4657|4651|4656|4650|4657|4651|4656|4650|4
1721748460000|2024-07-23 15:27:40|4656.5|4650.5|4655.5|4649.5|4656.5|4650.5|4655.5|4649.5|1
1721748480000|2024-07-23 15:28:00|4656|4650|4655.5|4649.5|4656|4650|4655.5|4649.5|0
1721748490000|2024-07-23 15:28:10|4656|4650|4656|4650|4656|4650|4656|4650|0
1721748500000|2024-07-23 15:28:20|||||||||20
1721748510000|2024-07-23 15:28:30|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|13
1721748520000|2024-07-23 15:28:40|4654|4648|4654|4648|4654|4648|4654|4648|1
1721748530000|2024-07-23 15:28:50|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653|4647|0
1721748540000|2024-07-23 15:29:00|4652.6|4646.6|4652.5|4646.5|4653.5|4647.5|4652.5|4646.5|0
1721748550000|2024-07-23 15:29:10|4652|4646|4649.5|4643.5|4652|4646|4649.5|4643.5|3
1721748560000|2024-07-23 15:29:20|4649|4643|4650.6|4644.6|4650.6|4644.6|4649|4643|7
1721748570000|2024-07-23 15:29:30|4649.6|4643.6|4650|4644|4650.1|4644.1|4649.6|4643.6|0
1721748580000|2024-07-23 15:29:40|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4
1721748590000|2024-07-23 15:29:50|4650|4644|4649.5|4643.5|4650|4644|4649.5|4643.5|1
1721748600000|2024-07-23 15:30:00|4649.6|4643.6|4649.6|4643.6|4649.6|4643.6|4649.5|4643.5|0
1721748610000|2024-07-23 15:30:10|4650|4644|4649.5|4643.5|4650|4644|4649|4643|1
1721748620000|2024-07-23 15:30:20|4649.4|4643.4|4650|4644|4651|4645|4649|4643|3
1721748630000|2024-07-23 15:30:30|4649|4643|4649.5|4643.5|4650|4644|4649|4643|0
1721748640000|2024-07-23 15:30:40|4649.9|4643.9|4649|4643|4650|4644|4649|4643|1
1721748650000|2024-07-23 15:30:50|4649.3|4643.3|4649.3|4643.3|4649.4|4643.4|4649.3|4643.3|23
1721748660000|2024-07-23 15:31:00|4649.4|4643.4|4649.8|4643.8|4649.8|4643.8|4649.4|4643.4|3
1721748670000|2024-07-23 15:31:10|4649.2|4643.2|4649.8|4643.8|4649.8|4643.8|4648.8|4642.8|13
1721748680000|2024-07-23 15:31:20|4649.2|4643.2|4649.7|4643.7|4649.7|4643.7|4649.2|4643.2|50
1721748690000|2024-07-23 15:31:30|4649.8|4643.8|4650.2|4644.2|4650.2|4644.2|4649.8|4643.8|3
1721748710000|2024-07-23 15:31:50|4650.3|4644.3|4649|4643|4651.2|4645.2|4648.5|4642.5|30
1721748720000|2024-07-23 15:32:00|4648.9|4642.9|4648.9|4642.9|4649|4643|4648.9|4642.9|2
1721748730000|2024-07-23 15:32:10|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|38
1721748740000|2024-07-23 15:32:20|4647.4|4641.4|4649.9|4643.9|4649.9|4643.9|4647.4|4641.4|9
1721748750000|2024-07-23 15:32:30|4648.9|4642.9|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|0
1721748760000|2024-07-23 15:32:40|4649.4|4643.4|4648.4|4642.4|4649.4|4643.4|4648.4|4642.4|15
1721748770000|2024-07-23 15:32:50|4648.9|4642.9|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|0
1721748780000|2024-07-23 15:33:00|4649.4|4643.4|4649.9|4643.9|4649.9|4643.9|4648.4|4642.4|10
1721748790000|2024-07-23 15:33:10|4649.4|4643.4|4650|4644|4650.4|4644.4|4649.4|4643.4|1
1721748800000|2024-07-23 15:33:20|4650.4|4644.4|4649.9|4643.9|4650.9|4644.9|4649.9|4643.9|11
1721748810000|2024-07-23 15:33:30|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.1|4642.1|0
1721748820000|2024-07-23 15:33:40|4649.1|4643.1|4650.4|4644.4|4650.4|4644.4|4648.9|4642.9|30
1721748830000|2024-07-23 15:33:50|4649.9|4643.9|4649.9|4643.9|4650.4|4644.4|4649.9|4643.9|0
1721748840000|2024-07-23 15:34:00|4650.9|4644.9|4650|4644|4650.9|4644.9|4650|4644|0
1721748850000|2024-07-23 15:34:10|4650.8|4644.8|4650.9|4644.9|4650.9|4644.9|4650.8|4644.8|4
1721748860000|2024-07-23 15:34:20|4650.4|4644.4|4650.9|4644.9|4650.9|4644.9|4650.4|4644.4|1
1721748870000|2024-07-23 15:34:30|4650.4|4644.4|4648.8|4642.8|4650.4|4644.4|4648.2|4642.2|60
1721748880000|2024-07-23 15:34:40|4648.7|4642.7|4649.3|4643.3|4649.3|4643.3|4648.3|4642.3|34
1721748890000|2024-07-23 15:34:50|||||||||1
1721748900000|2024-07-23 15:35:00|4650.2|4644.2|4657.8|4651.8|4657.8|4651.8|4650.2|4644.2|68
1721748910000|2024-07-23 15:35:10|4657.4|4651.4|4659.3|4653.3|4659.3|4653.3|4657.4|4651.4|7
1721748920000|2024-07-23 15:35:20|4659.4|4653.4|4658.8|4652.8|4660.2|4654.2|4658.8|4652.8|6
1721748930000|2024-07-23 15:35:30|4659.3|4653.3|4658.7|4652.7|4659.3|4653.3|4656.7|4650.7|50
1721748940000|2024-07-23 15:35:40|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1721748950000|2024-07-23 15:35:50|4660.5|4654.5|4668|4662|4668.1|4662.1|4659.6|4653.6|14
1721748960000|2024-07-23 15:36:00|4667.6|4661.6|4666.6|4660.6|4668.1|4662.1|4666.6|4660.6|26
1721748970000|2024-07-23 15:36:10|4666.5|4660.5|4666|4660|4667.6|4661.6|4666|4660|39
1721748980000|2024-07-23 15:36:20|4666.9|4660.9|4665.5|4659.5|4667.6|4661.6|4665|4659|8
1721748990000|2024-07-23 15:36:30|4666|4660|4666.4|4660.4|4666.4|4660.4|4665.9|4659.9|8
1721749000000|2024-07-23 15:36:40|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|4667.3|4661.3|2
1721749010000|2024-07-23 15:36:50|4667.8|4661.8|4668.1|4662.1|4668.5|4662.5|4666.9|4660.9|8
1721749020000|2024-07-23 15:37:00|4668|4662|4668.1|4662.1|4668.5|4662.5|4667.1|4661.1|22
1721749030000|2024-07-23 15:37:10|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|4668.1|4662.1|2
1721749040000|2024-07-23 15:37:20|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|29
1721749050000|2024-07-23 15:37:30|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|30
1721749060000|2024-07-23 15:37:40|4668.6|4662.6|4668.5|4662.5|4668.6|4662.6|4668.5|4662.5|43
1721749080000|2024-07-23 15:38:00|4668.4|4662.4|4668.1|4662.1|4668.6|4662.6|4668.1|4662.1|8
1721749090000|2024-07-23 15:38:10|4668|4662|4667.6|4661.6|4668|4662|4667.1|4661.1|0
1721749100000|2024-07-23 15:38:20|4668|4662|4666.5|4660.5|4668|4662|4666.5|4660.5|12
1721749110000|2024-07-23 15:38:30|4661.8|4655.8|4662.4|4656.4|4662.4|4656.4|4661.8|4655.8|2
1721749120000|2024-07-23 15:38:40|4661.3|4655.3|4660.9|4654.9|4661.3|4655.3|4660.9|4654.9|6
1721749130000|2024-07-23 15:38:50|4661.4|4655.4|4661.9|4655.9|4661.9|4655.9|4661.4|4655.4|5
1721749140000|2024-07-23 15:39:00|4661.4|4655.4|4661.8|4655.8|4661.9|4655.9|4661.4|4655.4|8
1721749150000|2024-07-23 15:39:10|4661.4|4655.4|4663.7|4657.7|4663.7|4657.7|4661.4|4655.4|34
1721749160000|2024-07-23 15:39:20|4664.2|4658.2|4665.2|4659.2|4665.2|4659.2|4663.8|4657.8|7
1721749170000|2024-07-23 15:39:30|4665.7|4659.7|4665.3|4659.3|4666.2|4660.2|4665.3|4659.3|0
1721749180000|2024-07-23 15:39:40|4665.2|4659.2|4665.2|4659.2|4665.7|4659.7|4665.2|4659.2|7
1721749190000|2024-07-23 15:39:50|4664.2|4658.2|4665.2|4659.2|4665.2|4659.2|4664.2|4658.2|1
1721749200000|2024-07-23 15:40:00|4665.3|4659.3|4666.2|4660.2|4666.8|4660.8|4665.3|4659.3|12
1721749210000|2024-07-23 15:40:10|4666.3|4660.3|4664.4|4658.4|4666.3|4660.3|4664.3|4658.3|5
1721749220000|2024-07-23 15:40:20|4665.7|4659.7|4663.7|4657.7|4665.7|4659.7|4663.7|4657.7|5
1721749230000|2024-07-23 15:40:30|4662.8|4656.8|4663.3|4657.3|4663.7|4657.7|4662.3|4656.3|5
1721749240000|2024-07-23 15:40:40|4663.2|4657.2|4663.3|4657.3|4663.3|4657.3|4662.8|4656.8|0
1721749250000|2024-07-23 15:40:50|4663.8|4657.8|4663.2|4657.2|4664.2|4658.2|4663.2|4657.2|10
1721749260000|2024-07-23 15:41:00|4663.3|4657.3|4664.2|4658.2|4664.2|4658.2|4663.2|4657.2|2
1721749270000|2024-07-23 15:41:10|4664.1|4658.1|4663.7|4657.7|4664.1|4658.1|4663.7|4657.7|0
1721749280000|2024-07-23 15:41:20|4664.2|4658.2|4662.7|4656.7|4664.2|4658.2|4661.2|4655.2|1
1721749290000|2024-07-23 15:41:30|4662.8|4656.8|4661.9|4655.9|4663.4|4657.4|4661.9|4655.9|30
1721749300000|2024-07-23 15:41:40|4660.9|4654.9|4660.9|4654.9|4661.9|4655.9|4660.9|4654.9|4
1721749310000|2024-07-23 15:41:50|||||||||2
1721749320000|2024-07-23 15:42:00|4660.4|4654.4|4659.9|4653.9|4660.7|4654.7|4659.8|4653.8|5
1721749330000|2024-07-23 15:42:10|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|2
1721749340000|2024-07-23 15:42:20|4660.9|4654.9|4661.3|4655.3|4661.8|4655.8|4660.9|4654.9|1
1721749350000|2024-07-23 15:42:30|4661.4|4655.4|4662.3|4656.3|4662.8|4656.8|4661.4|4655.4|1
1721749360000|2024-07-23 15:42:40|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|0
1721749370000|2024-07-23 15:42:50|4663.8|4657.8|4663.8|4657.8|4663.9|4657.9|4663.3|4657.3|1
1721749380000|2024-07-23 15:43:00|||||||||4
1721749390000|2024-07-23 15:43:10|4663.3|4657.3|4662.3|4656.3|4663.3|4657.3|4662.3|4656.3|1
1721749400000|2024-07-23 15:43:20|4662.8|4656.8|4663.3|4657.3|4663.3|4657.3|4662.3|4656.3|30
1721749410000|2024-07-23 15:43:30|||||||||1
1721749420000|2024-07-23 15:43:40|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|5
1721749430000|2024-07-23 15:43:50|4665.7|4659.7|4665.3|4659.3|4665.8|4659.8|4664.8|4658.8|5
1721749440000|2024-07-23 15:44:00|4665.8|4659.8|4665.3|4659.3|4665.8|4659.8|4665.3|4659.3|0
1721749450000|2024-07-23 15:44:10|4664.8|4658.8|4661.5|4655.5|4665.3|4659.3|4661.5|4655.5|27
1721749460000|2024-07-23 15:44:20|4662|4656|4659.1|4653.1|4662.1|4656.1|4658.6|4652.6|19
1721749470000|2024-07-23 15:44:30|4659|4653|4658.7|4652.7|4659.5|4653.5|4658.6|4652.6|1
1721749480000|2024-07-23 15:44:40|4659.7|4653.7|4659.5|4653.5|4659.7|4653.7|4659.1|4653.1|0
1721749490000|2024-07-23 15:44:50|4659.6|4653.6|4658.1|4652.1|4659.7|4653.7|4658.1|4652.1|10
1721749500000|2024-07-23 15:45:00|4658.5|4652.5|4657.7|4651.7|4658.7|4652.7|4657.5|4651.5|0
1721749510000|2024-07-23 15:45:10|4658|4652|4657.6|4651.6|4658.2|4652.2|4657.6|4651.6|0
1721749520000|2024-07-23 15:45:20|4657.7|4651.7|4658.2|4652.2|4658.7|4652.7|4657.7|4651.7|29
1721749530000|2024-07-23 15:45:30|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.2|4652.2|1
1721749540000|2024-07-23 15:45:40|4658.2|4652.2|4659.7|4653.7|4660.7|4654.7|4658.2|4652.2|0
1721749550000|2024-07-23 15:45:50|4659.2|4653.2|4659.2|4653.2|4659.7|4653.7|4659.2|4653.2|0
1721749560000|2024-07-23 15:46:00|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4658.7|4652.7|0
1721749570000|2024-07-23 15:46:10|4659.2|4653.2|4660.2|4654.2|4660.2|4654.2|4659.2|4653.2|3
1721749580000|2024-07-23 15:46:20|4659.7|4653.7|4660.2|4654.2|4660.2|4654.2|4659.7|4653.7|5
1721749590000|2024-07-23 15:46:30|4659.7|4653.7|4659.1|4653.1|4660.2|4654.2|4659.1|4653.1|7
1721749600000|2024-07-23 15:46:40|4658.4|4652.4|4661|4655|4661.6|4655.6|4658.4|4652.4|10
1721749610000|2024-07-23 15:46:50|4661.5|4655.5|4662|4656|4662|4656|4661.1|4655.1|2
1721749620000|2024-07-23 15:47:00|4661.9|4655.9|4662.6|4656.6|4662.6|4656.6|4661.5|4655.5|7
1721749630000|2024-07-23 15:47:10|4662.1|4656.1|4662.6|4656.6|4662.6|4656.6|4662.1|4656.1|0
1721749640000|2024-07-23 15:47:20|4663|4657|4663.5|4657.5|4664|4658|4663|4657|3
1721749650000|2024-07-23 15:47:30|4663|4657|4663|4657|4663.6|4657.6|4663|4657|6
1721749660000|2024-07-23 15:47:40|4662.1|4656.1|4660.1|4654.1|4662.1|4656.1|4660.1|4654.1|1
1721749670000|2024-07-23 15:47:50|4659.7|4653.7|4660.5|4654.5|4660.5|4654.5|4659.2|4653.2|0
1721749680000|2024-07-23 15:48:00|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|0
1721749690000|2024-07-23 15:48:10|4661|4655|4660.6|4654.6|4661|4655|4660.6|4654.6|2
1721749700000|2024-07-23 15:48:20|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|2
1721749710000|2024-07-23 15:48:30|4661.5|4655.5|4659.5|4653.5|4661.5|4655.5|4659.5|4653.5|4
1721749720000|2024-07-23 15:48:40|4659.6|4653.6|4659.1|4653.1|4659.6|4653.6|4659.1|4653.1|4
1721749730000|2024-07-23 15:48:50|||||||||1
1721749740000|2024-07-23 15:49:00|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|2
1721749750000|2024-07-23 15:49:10|4661.6|4655.6|4662.1|4656.1|4662.3|4656.3|4661.6|4655.6|1
1721749760000|2024-07-23 15:49:20|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1721749770000|2024-07-23 15:49:30|4664|4658|4664|4658|4664|4658|4663.6|4657.6|2
1721749780000|2024-07-23 15:49:40|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|1
1721749790000|2024-07-23 15:49:50|4664|4658|4663.1|4657.1|4664|4658|4663.1|4657.1|4
1721749800000|2024-07-23 15:50:00|||||||||4
1721749810000|2024-07-23 15:50:10|4664|4658|4661.7|4655.7|4664|4658|4661.1|4655.1|4
1721749820000|2024-07-23 15:50:20|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|24
1721749830000|2024-07-23 15:50:30|||||||||6
1721749840000|2024-07-23 15:50:40|4661.7|4655.7|4662.6|4656.6|4662.6|4656.6|4661.7|4655.7|7
1721749850000|2024-07-23 15:50:50|4662.2|4656.2|4662.2|4656.2|4663.3|4657.3|4662.2|4656.2|20
1721749860000|2024-07-23 15:51:00|4662.1|4656.1|4662.1|4656.1|4662.2|4656.2|4662.1|4656.1|35
1721749870000|2024-07-23 15:51:10|4662.2|4656.2|4662.2|4656.2|4662.6|4656.6|4661.3|4655.3|5
1721749890000|2024-07-23 15:51:30|4661.3|4655.3|4661.2|4655.2|4662.1|4656.1|4661.2|4655.2|0
1721749900000|2024-07-23 15:51:40|4660.3|4654.3|4661.2|4655.2|4661.2|4655.2|4659.8|4653.8|2
1721749910000|2024-07-23 15:51:50|4661.3|4655.3|4661.6|4655.6|4661.6|4655.6|4661.1|4655.1|24
1721749920000|2024-07-23 15:52:00|4659.6|4653.6|4658.9|4652.9|4660.1|4654.1|4658.5|4652.5|48
1721749930000|2024-07-23 15:52:10|4658.5|4652.5|4659|4653|4659|4653|4658|4652|18
1721749940000|2024-07-23 15:52:20|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|6
1721749960000|2024-07-23 15:52:40|4658.6|4652.6|4658.1|4652.1|4658.6|4652.6|4658.1|4652.1|2
1721749980000|2024-07-23 15:53:00|4658.6|4652.6|4658.1|4652.1|4658.6|4652.6|4658.1|4652.1|0
1721749990000|2024-07-23 15:53:10|4658.6|4652.6|4659.1|4653.1|4659.1|4653.1|4658.6|4652.6|5
1721750000000|2024-07-23 15:53:20|4659.6|4653.6|4659.1|4653.1|4660.1|4654.1|4659.1|4653.1|2
1721750010000|2024-07-23 15:53:30|4658.2|4652.2|4659.1|4653.1|4659.1|4653.1|4658.2|4652.2|0
1721750030000|2024-07-23 15:53:50|4658.6|4652.6|4658.5|4652.5|4659|4653|4658.5|4652.5|3
1721750040000|2024-07-23 15:54:00|4658.1|4652.1|4659.6|4653.6|4659.6|4653.6|4658.1|4652.1|12
1721750050000|2024-07-23 15:54:10|4660.6|4654.6|4660.5|4654.5|4660.6|4654.6|4660.1|4654.1|4
1721750060000|2024-07-23 15:54:20|4660.6|4654.6|4662.2|4656.2|4662.2|4656.2|4660.6|4654.6|13
1721750070000|2024-07-23 15:54:30|4662.6|4656.6|4665|4659|4665.1|4659.1|4662.6|4656.6|3
1721750080000|2024-07-23 15:54:40|4665.1|4659.1|4665|4659|4665.1|4659.1|4665|4659|0
1721750090000|2024-07-23 15:54:50|4665.5|4659.5|4666.5|4660.5|4666.6|4660.6|4665.5|4659.5|2
1721750100000|2024-07-23 15:55:00|4665.6|4659.6|4666.1|4660.1|4666.1|4660.1|4665.5|4659.5|8
1721750110000|2024-07-23 15:55:10|4665.6|4659.6|4666.6|4660.6|4666.6|4660.6|4665.6|4659.6|0
1721750120000|2024-07-23 15:55:20|4666.1|4660.1|4665.6|4659.6|4666.1|4660.1|4665.1|4659.1|4
1721750130000|2024-07-23 15:55:30|4666.1|4660.1|4666|4660|4666.1|4660.1|4666|4660|2
1721750140000|2024-07-23 15:55:40|4666.1|4660.1|4664.6|4658.6|4666.5|4660.5|4664.6|4658.6|0
1721750160000|2024-07-23 15:56:00|4665|4659|4664.6|4658.6|4665.1|4659.1|4664.6|4658.6|0
1721750170000|2024-07-23 15:56:10|4663.6|4657.6|4664.6|4658.6|4664.6|4658.6|4663.6|4657.6|4
1721750180000|2024-07-23 15:56:20|4664.1|4658.1|4665.6|4659.6|4666.2|4660.2|4663.6|4657.6|12
1721750190000|2024-07-23 15:56:30|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665|4659|4
1721750200000|2024-07-23 15:56:40|4665|4659|4666.6|4660.6|4666.6|4660.6|4665|4659|12
1721750210000|2024-07-23 15:56:50|4666.5|4660.5|4667.5|4661.5|4667.5|4661.5|4666.5|4660.5|2
1721750220000|2024-07-23 15:57:00|4667.6|4661.6|4668|4662|4668|4662|4667.5|4661.5|19
1721750230000|2024-07-23 15:57:10|4667.5|4661.5|4668.6|4662.6|4668.6|4662.6|4667.5|4661.5|3
1721750240000|2024-07-23 15:57:20|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|3
1721750250000|2024-07-23 15:57:30|4668.5|4662.5|4665.1|4659.1|4668.6|4662.6|4665.1|4659.1|5
1721750260000|2024-07-23 15:57:40|4666.6|4660.6|4667.1|4661.1|4667.6|4661.6|4666.6|4660.6|5
1721750270000|2024-07-23 15:57:50|4667.5|4661.5|4667.2|4661.2|4667.5|4661.5|4667.2|4661.2|4
1721750280000|2024-07-23 15:58:00|4667.6|4661.6|4666.4|4660.4|4667.6|4661.6|4666.4|4660.4|26
1721750290000|2024-07-23 15:58:10|4666.9|4660.9|4667.9|4661.9|4668|4662|4666.9|4660.9|0
1721750300000|2024-07-23 15:58:20|4668|4662|4667|4661|4668|4662|4667|4661|0
1721750310000|2024-07-23 15:58:30|4667.5|4661.5|4666.5|4660.5|4667.5|4661.5|4666.5|4660.5|2
1721750320000|2024-07-23 15:58:40|4665|4659|4665.5|4659.5|4666|4660|4665|4659|4
1721750330000|2024-07-23 15:58:50|4665|4659|4664.5|4658.5|4665|4659|4664.5|4658.5|3
1721750340000|2024-07-23 15:59:00|4664|4658|4666|4660|4666|4660|4664|4658|2
1721750350000|2024-07-23 15:59:10|4666.1|4660.1|4665.9|4659.9|4666.1|4660.1|4665.6|4659.6|21
1721750360000|2024-07-23 15:59:20|4666|4660|4665.9|4659.9|4666.5|4660.5|4665.9|4659.9|0
1721750370000|2024-07-23 15:59:30|4666|4660|4666.5|4660.5|4666.5|4660.5|4665.9|4659.9|0
1721750390000|2024-07-23 15:59:50|4666|4660|4665.9|4659.9|4666.5|4660.5|4665.9|4659.9|3
1721750400000|2024-07-23 16:00:00|4665.5|4659.5|4664.5|4658.5|4665.5|4659.5|4664.5|4658.5|1
1721750410000|2024-07-23 16:00:10|4666|4660|4666.9|4660.9|4666.9|4660.9|4666|4660|11
1721750420000|2024-07-23 16:00:20|4667|4661|4666|4660|4667|4661|4665.9|4659.9|0
1721750430000|2024-07-23 16:00:30|4665.9|4659.9|4666|4660|4666|4660|4665.9|4659.9|0
1721750450000|2024-07-23 16:00:50|4665.9|4659.9|4665.5|4659.5|4666|4660|4665.5|4659.5|3
1721750460000|2024-07-23 16:01:00|4667|4661|4667|4661|4667|4661|4667|4661|9
1721750470000|2024-07-23 16:01:10|4666|4660|4666|4660|4666|4660|4666|4660|1
1721750480000|2024-07-23 16:01:20|4665.5|4659.5|4665|4659|4665.5|4659.5|4665|4659|13
1721750490000|2024-07-23 16:01:30|4664.5|4658.5|4664|4658|4664.9|4658.9|4664|4658|6
1721750500000|2024-07-23 16:01:40|4663|4657|4662|4656|4663|4657|4662|4656|0
1721750510000|2024-07-23 16:01:50|4660.5|4654.5|4658.4|4652.4|4660.5|4654.5|4658.4|4652.4|33
1721750520000|2024-07-23 16:02:00|4658.5|4652.5|4659|4653|4659|4653|4658.5|4652.5|4
1721750530000|2024-07-23 16:02:10|4658.5|4652.5|4660|4654|4660|4654|4658.5|4652.5|1
1721750540000|2024-07-23 16:02:20|4659.9|4653.9|4658.9|4652.9|4660|4654|4658|4652|1
1721750550000|2024-07-23 16:02:30|4659|4653|4661.1|4655.1|4661.5|4655.5|4658.9|4652.9|50
1721750560000|2024-07-23 16:02:40|4661.2|4655.2|4661|4655|4662.2|4656.2|4661|4655|30
1721750570000|2024-07-23 16:02:50|4661.1|4655.1|4661.5|4655.5|4661.5|4655.5|4661.1|4655.1|1
1721750580000|2024-07-23 16:03:00|4661|4655|4660|4654|4661.1|4655.1|4659.5|4653.5|11
1721750590000|2024-07-23 16:03:10|4659.6|4653.6|4659.6|4653.6|4660|4654|4659.1|4653.1|36
1721750600000|2024-07-23 16:03:20|4660.2|4654.2|4656.2|4650.2|4660.2|4654.2|4654.7|4648.7|51
1721750610000|2024-07-23 16:03:30|||||||||5
1721750620000|2024-07-23 16:03:40|4655.2|4649.2|4654.7|4648.7|4656.2|4650.2|4654.7|4648.7|9
1721750630000|2024-07-23 16:03:50|4654.8|4648.8|4656.7|4650.7|4656.7|4650.7|4654.8|4648.8|0
1721750640000|2024-07-23 16:04:00|4657.2|4651.2|4656.7|4650.7|4657.7|4651.7|4656.7|4650.7|0
1721750650000|2024-07-23 16:04:10|4656.2|4650.2|4654.7|4648.7|4656.2|4650.2|4654.2|4648.2|34
1721750660000|2024-07-23 16:04:20|||||||||5
1721750670000|2024-07-23 16:04:30|4654.6|4648.6|4649.4|4643.4|4654.6|4648.6|4649.3|4643.3|32
1721750680000|2024-07-23 16:04:40|4650.4|4644.4|4650.8|4644.8|4650.8|4644.8|4650.4|4644.4|2
1721750690000|2024-07-23 16:04:50|4650.4|4644.4|4653.4|4647.4|4653.4|4647.4|4650.4|4644.4|3
1721750700000|2024-07-23 16:05:00|4654.4|4648.4|4654.3|4648.3|4654.7|4648.7|4653.9|4647.9|1
1721750710000|2024-07-23 16:05:10|4653.4|4647.4|4653.3|4647.3|4653.4|4647.4|4652.3|4646.3|11
1721750720000|2024-07-23 16:05:20|4652.9|4646.9|4652.9|4646.9|4653.4|4647.4|4652.5|4646.5|30
1721750730000|2024-07-23 16:05:30|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|1
1721750740000|2024-07-23 16:05:40|4652.4|4646.4|4651.9|4645.9|4652.4|4646.4|4651.9|4645.9|7
1721750750000|2024-07-23 16:05:50|4651.4|4645.4|4651.5|4645.5|4651.5|4645.5|4651.4|4645.4|4
1721750760000|2024-07-23 16:06:00|4651.4|4645.4|4651.6|4645.6|4652|4646|4651|4645|122
1721750770000|2024-07-23 16:06:10|4653.1|4647.1|4653.6|4647.6|4653.6|4647.6|4653.1|4647.1|12
1721750780000|2024-07-23 16:06:20|4654.1|4648.1|4654.6|4648.6|4654.6|4648.6|4654.1|4648.1|1
1721750790000|2024-07-23 16:06:30|4654.1|4648.1|4653.6|4647.6|4654.2|4648.2|4653.6|4647.6|44
1721750800000|2024-07-23 16:06:40|4652.8|4646.8|4651.8|4645.8|4652.8|4646.8|4651.8|4645.8|2
1721750810000|2024-07-23 16:06:50|4652.2|4646.2|4652.3|4646.3|4652.3|4646.3|4652.2|4646.2|0
1721750820000|2024-07-23 16:07:00|4652.7|4646.7|4652.4|4646.4|4652.7|4646.7|4651.9|4645.9|2
1721750830000|2024-07-23 16:07:10|4652.9|4646.9|4653.9|4647.9|4653.9|4647.9|4652.9|4646.9|4
1721750840000|2024-07-23 16:07:20|4653.8|4647.8|4652.9|4646.9|4653.8|4647.8|4652.9|4646.9|1
1721750850000|2024-07-23 16:07:30|4653|4647|4653.1|4647.1|4653.1|4647.1|4653|4647|10
1721750860000|2024-07-23 16:07:40|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|5
1721750870000|2024-07-23 16:07:50|4652.1|4646.1|4652.1|4646.1|4652.1|4646.1|4652|4646|1
1721750880000|2024-07-23 16:08:00|4652|4646|4651.5|4645.5|4652.4|4646.4|4651.5|4645.5|1
1721750890000|2024-07-23 16:08:10|4651.6|4645.6|4652.1|4646.1|4652.1|4646.1|4651.6|4645.6|10
1721750900000|2024-07-23 16:08:20|4651.6|4645.6|4652.6|4646.6|4652.6|4646.6|4651.6|4645.6|0
1721750910000|2024-07-23 16:08:30|4653.1|4647.1|4651.5|4645.5|4653.6|4647.6|4651.5|4645.5|1
1721750920000|2024-07-23 16:08:40|4651.4|4645.4|4652.5|4646.5|4652.5|4646.5|4651.4|4645.4|1
1721750930000|2024-07-23 16:08:50|||||||||6
1721750940000|2024-07-23 16:09:00|4652.9|4646.9|4653|4647|4653.4|4647.4|4652.9|4646.9|0
1721750950000|2024-07-23 16:09:10|4653.4|4647.4|4653.5|4647.5|4653.5|4647.5|4653.4|4647.4|0
1721750960000|2024-07-23 16:09:20|4655.4|4649.4|4654.4|4648.4|4655.4|4649.4|4654.4|4648.4|10
1721750970000|2024-07-23 16:09:30|4653.9|4647.9|4653.4|4647.4|4654.4|4648.4|4653.4|4647.4|3
1721750980000|2024-07-23 16:09:40|4654.4|4648.4|4654.9|4648.9|4654.9|4648.9|4654.4|4648.4|10
1721750990000|2024-07-23 16:09:50|4655.4|4649.4|4655.4|4649.4|4655.4|4649.4|4654.9|4648.9|4
1721751000000|2024-07-23 16:10:00|4654.9|4648.9|4655.4|4649.4|4655.4|4649.4|4654.5|4648.5|9
1721751010000|2024-07-23 16:10:10|4654.9|4648.9|4655.5|4649.5|4655.5|4649.5|4654.9|4648.9|0
1721751020000|2024-07-23 16:10:20|4655.6|4649.6|4657.4|4651.4|4657.5|4651.5|4655.6|4649.6|1
1721751030000|2024-07-23 16:10:30|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4657.4|4651.4|1
1721751040000|2024-07-23 16:10:40|||||||||20
1721751050000|2024-07-23 16:10:50|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|4654.5|4648.5|7
1721751060000|2024-07-23 16:11:00|4656|4650|4656.4|4650.4|4656.4|4650.4|4656|4650|4
1721751070000|2024-07-23 16:11:10|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|4656.5|4650.5|3
1721751080000|2024-07-23 16:11:20|4655.9|4649.9|4656|4650|4656|4650|4655.5|4649.5|3
1721751090000|2024-07-23 16:11:30|4653.4|4647.4|4653.9|4647.9|4653.9|4647.9|4652.9|4646.9|80
1721751100000|2024-07-23 16:11:40|4653.4|4647.4|4656.4|4650.4|4656.7|4650.7|4653.4|4647.4|15
1721751110000|2024-07-23 16:11:50|4656.3|4650.3|4655.9|4649.9|4656.4|4650.4|4655.4|4649.4|3
1721751120000|2024-07-23 16:12:00|4656.3|4650.3|4656.4|4650.4|4656.4|4650.4|4656.3|4650.3|0
1721751130000|2024-07-23 16:12:10|4656.3|4650.3|4656.9|4650.9|4656.9|4650.9|4656.3|4650.3|8
1721751140000|2024-07-23 16:12:20|4656.8|4650.8|4657.3|4651.3|4657.3|4651.3|4656.8|4650.8|1
1721751150000|2024-07-23 16:12:30|4656.4|4650.4|4656.3|4650.3|4656.4|4650.4|4656.3|4650.3|1
1721751170000|2024-07-23 16:12:50|4656.2|4650.2|4655.8|4649.8|4656.2|4650.2|4655.8|4649.8|0
1721751180000|2024-07-23 16:13:00|4655.9|4649.9|4655.8|4649.8|4656.3|4650.3|4655.8|4649.8|0
1721751190000|2024-07-23 16:13:10|4656.3|4650.3|4656.8|4650.8|4656.8|4650.8|4656.3|4650.3|4
1721751200000|2024-07-23 16:13:20|4656.9|4650.9|4656.4|4650.4|4657.4|4651.4|4656.4|4650.4|4
1721751210000|2024-07-23 16:13:30|4656.3|4650.3|4656.4|4650.4|4656.4|4650.4|4656.3|4650.3|0
1721751220000|2024-07-23 16:13:40|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|0
1721751230000|2024-07-23 16:13:50|4656.3|4650.3|4657.9|4651.9|4657.9|4651.9|4656.3|4650.3|2
1721751240000|2024-07-23 16:14:00|||||||||2
1721751250000|2024-07-23 16:14:10|4658.4|4652.4|4658.4|4652.4|4658.9|4652.9|4658.3|4652.3|1
1721751260000|2024-07-23 16:14:20|4657.9|4651.9|4658.4|4652.4|4658.4|4652.4|4657.8|4651.8|4
1721751270000|2024-07-23 16:14:30|4658.9|4652.9|4658.8|4652.8|4658.9|4652.9|4658.8|4652.8|1
1721751280000|2024-07-23 16:14:40|4658.2|4652.2|4658.9|4652.9|4658.9|4652.9|4658.2|4652.2|0
1721751300000|2024-07-23 16:15:00|4660.3|4654.3|4660.9|4654.9|4660.9|4654.9|4660.3|4654.3|2
1721751310000|2024-07-23 16:15:10|4661|4655|4660.9|4654.9|4661.4|4655.4|4660.9|4654.9|22
1721751320000|2024-07-23 16:15:20|4660.8|4654.8|4659.8|4653.8|4660.9|4654.9|4659.8|4653.8|4
1721751330000|2024-07-23 16:15:30|4658.9|4652.9|4655.2|4649.2|4659.3|4653.3|4654.4|4648.4|36
1721751340000|2024-07-23 16:15:40|4657.2|4651.2|4655.9|4649.9|4657.2|4651.2|4655.7|4649.7|25
1721751350000|2024-07-23 16:15:50|4655.8|4649.8|4655.9|4649.9|4655.9|4649.9|4655.8|4649.8|7
1721751360000|2024-07-23 16:16:00|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|6
1721751370000|2024-07-23 16:16:10|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4655.9|4649.9|4
1721751390000|2024-07-23 16:16:30|4654.8|4648.8|4654.8|4648.8|4654.9|4648.9|4654.8|4648.8|12
1721751400000|2024-07-23 16:16:40|4653.9|4647.9|4652.8|4646.8|4653.9|4647.9|4652.8|4646.8|6
1721751410000|2024-07-23 16:16:50|4652.9|4646.9|4652.9|4646.9|4652.9|4646.9|4652.4|4646.4|3
1721751420000|2024-07-23 16:17:00|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|0
1721751430000|2024-07-23 16:17:10|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|0
1721751440000|2024-07-23 16:17:20|4651.4|4645.4|4651.9|4645.9|4652.4|4646.4|4651.4|4645.4|4
1721751460000|2024-07-23 16:17:40|4650.8|4644.8|4649.4|4643.4|4650.8|4644.8|4649.4|4643.4|19
1721751470000|2024-07-23 16:17:50|4649.3|4643.3|4648.4|4642.4|4649.3|4643.3|4648.4|4642.4|1
1721751480000|2024-07-23 16:18:00|4648.9|4642.9|4650.9|4644.9|4650.9|4644.9|4648.9|4642.9|5
1721751500000|2024-07-23 16:18:20|4649.8|4643.8|4646.9|4640.9|4649.9|4643.9|4646.9|4640.9|7
1721751510000|2024-07-23 16:18:30|4647.4|4641.4|4646.9|4640.9|4647.4|4641.4|4646.9|4640.9|0
1721751520000|2024-07-23 16:18:40|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1721751530000|2024-07-23 16:18:50|4646.2|4640.2|4646.4|4640.4|4646.4|4640.4|4645.4|4639.4|30
1721751540000|2024-07-23 16:19:00|4646.9|4640.9|4647.4|4641.4|4647.4|4641.4|4646.9|4640.9|4
1721751550000|2024-07-23 16:19:10|||||||||1
1721751560000|2024-07-23 16:19:20|4647.5|4641.5|4646.9|4640.9|4647.5|4641.5|4646.9|4640.9|1
1721751570000|2024-07-23 16:19:30|4646.5|4640.5|4648.9|4642.9|4648.9|4642.9|4646.5|4640.5|0
1721751580000|2024-07-23 16:19:40|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|2
1721751590000|2024-07-23 16:19:50|||||||||3
1721751600000|2024-07-23 16:20:00|4648.5|4642.5|4648.4|4642.4|4648.5|4642.5|4648.4|4642.4|8
1721751610000|2024-07-23 16:20:10|4648.5|4642.5|4648.9|4642.9|4649.4|4643.4|4648.5|4642.5|0
1721751620000|2024-07-23 16:20:20|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1721751640000|2024-07-23 16:20:40|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|6
1721751650000|2024-07-23 16:20:50|4649.4|4643.4|4650.2|4644.2|4650.3|4644.3|4649.4|4643.4|0
1721751660000|2024-07-23 16:21:00|4650.7|4644.7|4650.3|4644.3|4651.3|4645.3|4650.3|4644.3|9
1721751670000|2024-07-23 16:21:10|4650.2|4644.2|4650.8|4644.8|4650.8|4644.8|4650.2|4644.2|1
1721751690000|2024-07-23 16:21:30|4651.2|4645.2|4650.2|4644.2|4651.2|4645.2|4650.2|4644.2|0
1721751700000|2024-07-23 16:21:40|4650.3|4644.3|4649.2|4643.2|4650.3|4644.3|4649.2|4643.2|0
1721751710000|2024-07-23 16:21:50|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|0
1721751720000|2024-07-23 16:22:00|4649.2|4643.2|4649.4|4643.4|4649.4|4643.4|4649.2|4643.2|0
1721751730000|2024-07-23 16:22:10|4649.8|4643.8|4649.8|4643.8|4650.2|4644.2|4649.3|4643.3|4
1721751740000|2024-07-23 16:22:20|||||||||1
1721751750000|2024-07-23 16:22:30|4650.3|4644.3|4649.3|4643.3|4650.3|4644.3|4649.3|4643.3|1
1721751760000|2024-07-23 16:22:40|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|2
1721751770000|2024-07-23 16:22:50|4648.4|4642.4|4648.8|4642.8|4649.3|4643.3|4648.4|4642.4|1
1721751780000|2024-07-23 16:23:00|4648.4|4642.4|4648.4|4642.4|4648.8|4642.8|4648.4|4642.4|0
1721751790000|2024-07-23 16:23:10|4648.3|4642.3|4649.3|4643.3|4649.3|4643.3|4647.8|4641.8|14
1721751800000|2024-07-23 16:23:20|4649.2|4643.2|4649.3|4643.3|4649.3|4643.3|4649.2|4643.2|4
1721751810000|2024-07-23 16:23:30|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|5
1721751830000|2024-07-23 16:23:50|4648.7|4642.7|4648.8|4642.8|4648.8|4642.8|4648.7|4642.7|0
1721751840000|2024-07-23 16:24:00|4648.7|4642.7|4648.3|4642.3|4648.7|4642.7|4648.3|4642.3|0
1721751850000|2024-07-23 16:24:10|||||||||1
1721751860000|2024-07-23 16:24:20|4648.7|4642.7|4646.7|4640.7|4648.7|4642.7|4646.7|4640.7|5
1721751870000|2024-07-23 16:24:30|||||||||2
1721751890000|2024-07-23 16:24:50|4646.3|4640.3|4645.9|4639.9|4646.3|4640.3|4645.9|4639.9|2
1721751900000|2024-07-23 16:25:00|4647.2|4641.2|4646.3|4640.3|4647.2|4641.2|4646.3|4640.3|1
1721751910000|2024-07-23 16:25:10|4646.7|4640.7|4646.7|4640.7|4647.2|4641.2|4646.7|4640.7|0
1721751920000|2024-07-23 16:25:20|4646.8|4640.8|4647.2|4641.2|4647.4|4641.4|4646.8|4640.8|1
1721751930000|2024-07-23 16:25:30|4647.3|4641.3|4647.2|4641.2|4647.4|4641.4|4647.2|4641.2|5
1721751940000|2024-07-23 16:25:40|4646.7|4640.7|4646.3|4640.3|4647.2|4641.2|4646.3|4640.3|1
1721751950000|2024-07-23 16:25:50|4646.2|4640.2|4646.3|4640.3|4646.3|4640.3|4646.2|4640.2|6
1721751960000|2024-07-23 16:26:00|4646.2|4640.2|4646.3|4640.3|4646.3|4640.3|4646.2|4640.2|6
1721751970000|2024-07-23 16:26:10|4646.7|4640.7|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|1
1721752000000|2024-07-23 16:26:40|4646.7|4640.7|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|49
1721752010000|2024-07-23 16:26:50|4644.6|4638.6|4644.1|4638.1|4644.6|4638.6|4643.2|4637.2|13
1721752020000|2024-07-23 16:27:00|4643.2|4637.2|4643.1|4637.1|4643.2|4637.2|4642.2|4636.2|5
1721752030000|2024-07-23 16:27:10|4643.2|4637.2|4643.1|4637.1|4643.2|4637.2|4643.1|4637.1|0
1721752040000|2024-07-23 16:27:20|4643.2|4637.2|4641.7|4635.7|4643.2|4637.2|4641.6|4635.6|19
1721752050000|2024-07-23 16:27:30|4639.7|4633.7|4640.1|4634.1|4641.1|4635.1|4638.6|4632.6|12
1721752060000|2024-07-23 16:27:40|4640|4634|4641.2|4635.2|4642.2|4636.2|4639.2|4633.2|23
1721752070000|2024-07-23 16:27:50|4642.1|4636.1|4639.2|4633.2|4642.1|4636.1|4639.2|4633.2|2
1721752080000|2024-07-23 16:28:00|4640.2|4634.2|4639.8|4633.8|4641.2|4635.2|4639.8|4633.8|6
1721752090000|2024-07-23 16:28:10|4640.3|4634.3|4637.8|4631.8|4640.3|4634.3|4637.8|4631.8|15
1721752100000|2024-07-23 16:28:20|4638.2|4632.2|4637.2|4631.2|4638.2|4632.2|4637.2|4631.2|9
1721752110000|2024-07-23 16:28:30|||||||||6
1721752120000|2024-07-23 16:28:40|4636.7|4630.7|4636.7|4630.7|4637.2|4631.2|4636.7|4630.7|66
1721752130000|2024-07-23 16:28:50|4636.3|4630.3|4635.3|4629.3|4636.7|4630.7|4635.3|4629.3|16
1721752140000|2024-07-23 16:29:00|4635.2|4629.2|4634.2|4628.2|4635.2|4629.2|4634.2|4628.2|2
1721752150000|2024-07-23 16:29:10|4634.8|4628.8|4635.2|4629.2|4635.2|4629.2|4634.8|4628.8|0
1721752160000|2024-07-23 16:29:20|4635.3|4629.3|4635.2|4629.2|4636.2|4630.2|4634.8|4628.8|4
1721752180000|2024-07-23 16:29:40|4634.7|4628.7|4633.7|4627.7|4634.7|4628.7|4633.7|4627.7|2
1721752190000|2024-07-23 16:29:50|4634.2|4628.2|4635.2|4629.2|4635.2|4629.2|4634.2|4628.2|6
1721752200000|2024-07-23 16:30:00|4634.2|4628.2|4634.2|4628.2|4634.3|4628.3|4634.2|4628.2|29
1721752210000|2024-07-23 16:30:10|4633.7|4627.7|4633.3|4627.3|4633.7|4627.7|4632.3|4626.3|20
1721752220000|2024-07-23 16:30:20|4632.8|4626.8|4633.3|4627.3|4633.3|4627.3|4632.3|4626.3|51
1721752230000|2024-07-23 16:30:30|4634.3|4628.3|4633.8|4627.8|4634.3|4628.3|4633.8|4627.8|12
1721752250000|2024-07-23 16:30:50|||||||||22
1721752260000|2024-07-23 16:31:00|||||||||2
1721752270000|2024-07-23 16:31:10|||||||||16
1721752280000|2024-07-23 16:31:20|4632.9|4626.9|4632.4|4626.4|4633.3|4627.3|4631.8|4625.8|27
1721752290000|2024-07-23 16:31:30|4632.3|4626.3|4632.8|4626.8|4632.8|4626.8|4631.9|4625.9|1
1721752300000|2024-07-23 16:31:40|4632.4|4626.4|4632.3|4626.3|4632.4|4626.4|4632.3|4626.3|1
1721752310000|2024-07-23 16:31:50|4631.9|4625.9|4633.4|4627.4|4633.4|4627.4|4631.9|4625.9|1
1721752320000|2024-07-23 16:32:00|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|16
1721752330000|2024-07-23 16:32:10|||||||||4
1721752340000|2024-07-23 16:32:20|4634.6|4628.6|4635.5|4629.5|4635.5|4629.5|4634.6|4628.6|4
1721752350000|2024-07-23 16:32:30|4635.4|4629.4|4635.5|4629.5|4636|4630|4635|4629|3
1721752360000|2024-07-23 16:32:40|4636|4630|4633.3|4627.3|4636|4630|4633.3|4627.3|22
1721752370000|2024-07-23 16:32:50|4633.4|4627.4|4632.3|4626.3|4633.4|4627.4|4632.3|4626.3|0
1721752380000|2024-07-23 16:33:00|4632.4|4626.4|4633.6|4627.6|4634.1|4628.1|4632.4|4626.4|59
1721752390000|2024-07-23 16:33:10|4633.5|4627.5|4633.5|4627.5|4633.6|4627.6|4633.5|4627.5|4
1721752400000|2024-07-23 16:33:20|4634|4628|4632.5|4626.5|4634.1|4628.1|4632.5|4626.5|10
1721752410000|2024-07-23 16:33:30|4632.4|4626.4|4632|4626|4632.6|4626.6|4631.6|4625.6|3
1721752420000|2024-07-23 16:33:40|4631.9|4625.9|4631.5|4625.5|4631.9|4625.9|4631.4|4625.4|42
1721752440000|2024-07-23 16:34:00|||||||||18
1721752450000|2024-07-23 16:34:10|4632|4626|4632|4626|4632.5|4626.5|4631.5|4625.5|31
1721752460000|2024-07-23 16:34:20|4631.5|4625.5|4631.6|4625.6|4631.6|4625.6|4631.5|4625.5|30
1721752470000|2024-07-23 16:34:30|4631.5|4625.5|4631|4625|4631.6|4625.6|4630.6|4624.6|19
1721752480000|2024-07-23 16:34:40|4630.5|4624.5|4630|4624|4630.5|4624.5|4630|4624|24
1721752490000|2024-07-23 16:34:50|||||||||1
1721752500000|2024-07-23 16:35:00|4630.5|4624.5|4630|4624|4630.5|4624.5|4630|4624|30
1721752510000|2024-07-23 16:35:10|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|1
1721752520000|2024-07-23 16:35:20|4630|4624|4630.4|4624.4|4630.4|4624.4|4630|4624|19
1721752530000|2024-07-23 16:35:30|4630.5|4624.5|4631.4|4625.4|4631.5|4625.5|4630.4|4624.4|8
1721752540000|2024-07-23 16:35:40|4631.9|4625.9|4631.5|4625.5|4631.9|4625.9|4631.4|4625.4|8
1721752550000|2024-07-23 16:35:50|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721752570000|2024-07-23 16:36:10|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1721752580000|2024-07-23 16:36:20|4631.9|4625.9|4630.4|4624.4|4631.9|4625.9|4630.4|4624.4|2
1721752590000|2024-07-23 16:36:30|4630.5|4624.5|4631|4625|4631|4625|4630.4|4624.4|0
1721752600000|2024-07-23 16:36:40|4630.8|4624.8|4630.8|4624.8|4630.9|4624.9|4630.8|4624.8|2
1721752610000|2024-07-23 16:36:50|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.4|4624.4|8
1721752620000|2024-07-23 16:37:00|4630.8|4624.8|4630.9|4624.9|4630.9|4624.9|4630.5|4624.5|5
1721752630000|2024-07-23 16:37:10|4631.9|4625.9|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|16
1721752640000|2024-07-23 16:37:20|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|1
1721752650000|2024-07-23 16:37:30|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1721752660000|2024-07-23 16:37:40|||||||||14
1721752670000|2024-07-23 16:37:50|4631.5|4625.5|4631.4|4625.4|4631.5|4625.5|4631.4|4625.4|4
1721752680000|2024-07-23 16:38:00|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|1
1721752690000|2024-07-23 16:38:10|4632|4626|4632|4626|4632|4626|4632|4626|0
1721752700000|2024-07-23 16:38:20|||||||||2
1721752720000|2024-07-23 16:38:40|4631.5|4625.5|4634.1|4628.1|4634.2|4628.2|4631.5|4625.5|63
1721752730000|2024-07-23 16:38:50|4633.7|4627.7|4631.6|4625.6|4633.7|4627.7|4631.6|4625.6|13
1721752740000|2024-07-23 16:39:00|4631.7|4625.7|4631.7|4625.7|4632.6|4626.6|4631.7|4625.7|6
1721752750000|2024-07-23 16:39:10|4632.6|4626.6|4632.2|4626.2|4632.6|4626.6|4632.2|4626.2|0
1721752760000|2024-07-23 16:39:20|4631.7|4625.7|4633.7|4627.7|4633.7|4627.7|4631.7|4625.7|19
1721752770000|2024-07-23 16:39:30|4633.6|4627.6|4633.1|4627.1|4633.6|4627.6|4633.1|4627.1|1
1721752780000|2024-07-23 16:39:40|4633.2|4627.2|4632.2|4626.2|4633.2|4627.2|4632.1|4626.1|1
1721752790000|2024-07-23 16:39:50|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.2|4626.2|0
1721752800000|2024-07-23 16:40:00|4632|4626|4632.1|4626.1|4632.1|4626.1|4631.6|4625.6|9
1721752810000|2024-07-23 16:40:10|4632|4626|4631|4625|4632|4626|4631|4625|2
1721752830000|2024-07-23 16:40:30|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|2
1721752840000|2024-07-23 16:40:40|4632|4626|4632|4626|4632|4626|4632|4626|2
1721752850000|2024-07-23 16:40:50|4631.5|4625.5|4631|4625|4631.5|4625.5|4631|4625|3
1721752860000|2024-07-23 16:41:00|4631.5|4625.5|4631.5|4625.5|4632|4626|4631.5|4625.5|1
1721752870000|2024-07-23 16:41:10|4632|4626|4632|4626|4632|4626|4632|4626|20
1721752880000|2024-07-23 16:41:20|4632.1|4626.1|4633.5|4627.5|4634|4628|4632.1|4626.1|9
1721752890000|2024-07-23 16:41:30|4634|4628|4634|4628|4634|4628|4634|4628|0
1721752900000|2024-07-23 16:41:40|4634.5|4628.5|4634.5|4628.5|4635|4629|4634.5|4628.5|12
1721752910000|2024-07-23 16:41:50|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|3
1721752920000|2024-07-23 16:42:00|4633|4627|4633|4627|4633.5|4627.5|4633|4627|0
1721752930000|2024-07-23 16:42:10|4633.1|4627.1|4634.5|4628.5|4634.5|4628.5|4633|4627|13
1721752940000|2024-07-23 16:42:20|4635|4629|4635.5|4629.5|4636|4630|4635|4629|13
1721752950000|2024-07-23 16:42:30|4635|4629|4638.5|4632.5|4638.5|4632.5|4635|4629|49
1721752960000|2024-07-23 16:42:40|4638|4632|4635.5|4629.5|4638|4632|4635.5|4629.5|3
1721752970000|2024-07-23 16:42:50|4637|4631|4639.8|4633.8|4639.8|4633.8|4636.5|4630.5|54
1721752980000|2024-07-23 16:43:00|4639.9|4633.9|4639.4|4633.4|4640.3|4634.3|4638.9|4632.9|4
1721752990000|2024-07-23 16:43:10|4638.9|4632.9|4638.9|4632.9|4639.4|4633.4|4638.4|4632.4|4
1721753000000|2024-07-23 16:43:20|4639.3|4633.3|4638.4|4632.4|4639.3|4633.3|4638.4|4632.4|5
1721753010000|2024-07-23 16:43:30|4638.3|4632.3|4637.5|4631.5|4638.3|4632.3|4636.4|4630.4|7
1721753020000|2024-07-23 16:43:40|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1721753030000|2024-07-23 16:43:50|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|1
1721753040000|2024-07-23 16:44:00|4637.3|4631.3|4636.5|4630.5|4637.3|4631.3|4636.5|4630.5|0
1721753050000|2024-07-23 16:44:10|4637|4631|4637.4|4631.4|4637.4|4631.4|4636.5|4630.5|0
1721753060000|2024-07-23 16:44:20|4637.5|4631.5|4637.5|4631.5|4638.5|4632.5|4637.5|4631.5|1
1721753070000|2024-07-23 16:44:30|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4
1721753080000|2024-07-23 16:44:40|4637.3|4631.3|4636.5|4630.5|4637.3|4631.3|4636.5|4630.5|1
1721753090000|2024-07-23 16:44:50|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4635.9|4629.9|0
1721753100000|2024-07-23 16:45:00|4635.4|4629.4|4636.3|4630.3|4636.9|4630.9|4635.4|4629.4|1
1721753120000|2024-07-23 16:45:20|4635.9|4629.9|4635.5|4629.5|4635.9|4629.9|4635.5|4629.5|0
1721753130000|2024-07-23 16:45:30|4635.9|4629.9|4634.5|4628.5|4635.9|4629.9|4634.5|4628.5|2
1721753140000|2024-07-23 16:45:40|4635|4629|4635.8|4629.8|4635.8|4629.8|4634.5|4628.5|2
1721753150000|2024-07-23 16:45:50|||||||||1
1721753180000|2024-07-23 16:46:20|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|8
1721753190000|2024-07-23 16:46:30|4636.4|4630.4|4636.4|4630.4|4636.8|4630.8|4636.4|4630.4|0
1721753200000|2024-07-23 16:46:40|4636.3|4630.3|4636.9|4630.9|4636.9|4630.9|4636.3|4630.3|2
1721753210000|2024-07-23 16:46:50|4636.5|4630.5|4636.9|4630.9|4636.9|4630.9|4636.5|4630.5|1
1721753220000|2024-07-23 16:47:00|4637|4631|4639.3|4633.3|4639.3|4633.3|4637|4631|7
1721753230000|2024-07-23 16:47:10|4638.9|4632.9|4639.1|4633.1|4639.3|4633.3|4638.5|4632.5|77
1721753240000|2024-07-23 16:47:20|4639|4633|4638.5|4632.5|4639|4633|4638.5|4632.5|5
1721753250000|2024-07-23 16:47:30|4638|4632|4638|4632|4638|4632|4638|4632|0
1721753260000|2024-07-23 16:47:40|4639.5|4633.5|4639.5|4633.5|4640|4634|4639.5|4633.5|9
1721753270000|2024-07-23 16:47:50|4639|4633|4639|4633|4639|4633|4639|4633|0
1721753280000|2024-07-23 16:48:00|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|1
1721753290000|2024-07-23 16:48:10|4639|4633|4638.5|4632.5|4639|4633|4638.5|4632.5|0
1721753300000|2024-07-23 16:48:20|4639|4633|4639|4633|4639|4633|4638.5|4632.5|0
1721753310000|2024-07-23 16:48:30|||||||||1
1721753320000|2024-07-23 16:48:40|4639.5|4633.5|4637.5|4631.5|4639.5|4633.5|4637.5|4631.5|9
1721753330000|2024-07-23 16:48:50|||||||||1
1721753340000|2024-07-23 16:49:00|4638|4632|4638|4632|4638|4632|4637|4631|7
1721753350000|2024-07-23 16:49:10|4637.5|4631.5|4638.5|4632.5|4638.5|4632.5|4637.5|4631.5|1
1721753360000|2024-07-23 16:49:20|4637.5|4631.5|4636.5|4630.5|4637.5|4631.5|4636.5|4630.5|0
1721753370000|2024-07-23 16:49:30|4637|4631|4636.5|4630.5|4637|4631|4636.5|4630.5|1
1721753380000|2024-07-23 16:49:40|4636|4630|4636|4630|4636|4630|4636|4630|0
1721753390000|2024-07-23 16:49:50|||||||||4
1721753400000|2024-07-23 16:50:00|4636.5|4630.5|4632.5|4626.5|4636.5|4630.5|4632.5|4626.5|21
1721753410000|2024-07-23 16:50:10|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|20
1721753420000|2024-07-23 16:50:20|4632|4626|4632|4626|4632|4626|4632|4626|0
1721753430000|2024-07-23 16:50:30|4631.6|4625.6|4631.5|4625.5|4631.6|4625.6|4631.5|4625.5|0
1721753440000|2024-07-23 16:50:40|4630.6|4624.6|4632.5|4626.5|4632.5|4626.5|4630.6|4624.6|56
1721753450000|2024-07-23 16:50:50|4632|4626|4632.5|4626.5|4632.5|4626.5|4632|4626|0
1721753460000|2024-07-23 16:51:00|4632|4626|4632.5|4626.5|4632.5|4626.5|4631.5|4625.5|3
1721753470000|2024-07-23 16:51:10|||||||||1
1721753480000|2024-07-23 16:51:20|4633|4627|4633.5|4627.5|4633.5|4627.5|4632.5|4626.5|9
1721753520000|2024-07-23 16:52:00|4634.5|4628.5|4633.5|4627.5|4634.5|4628.5|4633.5|4627.5|1
1721753530000|2024-07-23 16:52:10|4633.6|4627.6|4633.6|4627.6|4634.5|4628.5|4633.5|4627.5|0
1721753540000|2024-07-23 16:52:20|4634|4628|4633.5|4627.5|4634|4628|4633.1|4627.1|0
1721753550000|2024-07-23 16:52:30|4633.1|4627.1|4633.5|4627.5|4634.1|4628.1|4633.1|4627.1|7
1721753560000|2024-07-23 16:52:40|4633.1|4627.1|4633.5|4627.5|4633.6|4627.6|4633.1|4627.1|1
1721753570000|2024-07-23 16:52:50|||||||||2
1721753580000|2024-07-23 16:53:00|4631.5|4625.5|4630.6|4624.6|4631.5|4625.5|4630.5|4624.5|2
1721753590000|2024-07-23 16:53:10|4630.5|4624.5|4630.1|4624.1|4630.5|4624.5|4630|4624|0
1721753600000|2024-07-23 16:53:20|4630.5|4624.5|4630|4624|4630.5|4624.5|4630|4624|4
1721753610000|2024-07-23 16:53:30|4630.1|4624.1|4630|4624|4630.1|4624.1|4630|4624|5
1721753620000|2024-07-23 16:53:40|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1721753640000|2024-07-23 16:54:00|4630.5|4624.5|4630.5|4624.5|4631|4625|4630.5|4624.5|1
1721753650000|2024-07-23 16:54:10|||||||||2
1721753660000|2024-07-23 16:54:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|1
1721753670000|2024-07-23 16:54:30|4631.1|4625.1|4630.5|4624.5|4631.1|4625.1|4630.5|4624.5|2
1721753680000|2024-07-23 16:54:40|||||||||1
1721753710000|2024-07-23 16:55:10|4630.1|4624.1|4629.9|4623.9|4630.1|4624.1|4629.9|4623.9|4
1721753730000|2024-07-23 16:55:30|||||||||1
1721753750000|2024-07-23 16:55:50|4630.1|4624.1|4630.9|4624.9|4630.9|4624.9|4630.1|4624.1|11
1721753760000|2024-07-23 16:56:00|4630.8|4624.8|4630.4|4624.4|4630.8|4624.8|4629.9|4623.9|5
1721753770000|2024-07-23 16:56:10|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1721753780000|2024-07-23 16:56:20|4630.9|4624.9|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|3
1721753790000|2024-07-23 16:56:30|4631|4625|4630.5|4624.5|4631|4625|4630.5|4624.5|0
1721753800000|2024-07-23 16:56:40|4630.4|4624.4|4630.5|4624.5|4631|4625|4629.9|4623.9|9
1721753820000|2024-07-23 16:57:00|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|7
1721753830000|2024-07-23 16:57:10|||||||||3
1721753840000|2024-07-23 16:57:20|||||||||1
1721753860000|2024-07-23 16:57:40|4628.5|4622.5|4628.6|4622.6|4628.6|4622.6|4628.5|4622.5|16
1721753870000|2024-07-23 16:57:50|4629.1|4623.1|4626.5|4620.5|4629.5|4623.5|4626.5|4620.5|117
1721753880000|2024-07-23 16:58:00|4626.4|4620.4|4625.9|4619.9|4626.4|4620.4|4625.9|4619.9|3
1721753890000|2024-07-23 16:58:10|4626|4620|4626.4|4620.4|4626.4|4620.4|4625.9|4619.9|32
1721753900000|2024-07-23 16:58:20|4626.9|4620.9|4626.4|4620.4|4626.9|4620.9|4626.4|4620.4|19
1721753910000|2024-07-23 16:58:30|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.4|4619.4|6
1721753920000|2024-07-23 16:58:40|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1721753930000|2024-07-23 16:58:50|4625.5|4619.5|4624.4|4618.4|4625.5|4619.5|4623.4|4617.4|8
1721753940000|2024-07-23 16:59:00|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|6
1721753950000|2024-07-23 16:59:10|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|14
1721753980000|2024-07-23 16:59:40|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|9
1721753990000|2024-07-23 16:59:50|4623.8|4617.8|4623.9|4617.9|4624.1|4618.1|4623.8|4617.8|23
1721754000000|2024-07-23 17:00:00|4623.8|4617.8|4626.3|4620.3|4626.8|4620.8|4623.8|4617.8|50
1721754010000|2024-07-23 17:00:10|4625.8|4619.8|4625.8|4619.8|4626.3|4620.3|4625.8|4619.8|4
1721754020000|2024-07-23 17:00:20|4625.9|4619.9|4625.8|4619.8|4626.4|4620.4|4625.8|4619.8|12
1721754040000|2024-07-23 17:00:40|4626.8|4620.8|4626.7|4620.7|4627.3|4621.3|4626.7|4620.7|6
1721754050000|2024-07-23 17:00:50|4627.3|4621.3|4627.3|4621.3|4627.8|4621.8|4627.3|4621.3|19
1721754060000|2024-07-23 17:01:00|4627.8|4621.8|4628.7|4622.7|4628.7|4622.7|4627.8|4621.8|7
1721754070000|2024-07-23 17:01:10|4629.2|4623.2|4628.7|4622.7|4629.2|4623.2|4628.7|4622.7|0
1721754080000|2024-07-23 17:01:20|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|3
1721754090000|2024-07-23 17:01:30|4629.2|4623.2|4630.7|4624.7|4630.7|4624.7|4629.2|4623.2|7
1721754100000|2024-07-23 17:01:40|4631.2|4625.2|4630.2|4624.2|4631.2|4625.2|4630.2|4624.2|0
1721754110000|2024-07-23 17:01:50|||||||||2
1721754120000|2024-07-23 17:02:00|4630.7|4624.7|4630.3|4624.3|4631.3|4625.3|4630.2|4624.2|1
1721754130000|2024-07-23 17:02:10|4630.2|4624.2|4632.7|4626.7|4632.7|4626.7|4630.2|4624.2|6
1721754150000|2024-07-23 17:02:30|4632.6|4626.6|4632.7|4626.7|4632.7|4626.7|4632.6|4626.6|1
1721754160000|2024-07-23 17:02:40|4633.7|4627.7|4637.6|4631.6|4637.6|4631.6|4633.7|4627.7|9
1721754170000|2024-07-23 17:02:50|4637.7|4631.7|4636.6|4630.6|4638.1|4632.1|4636.1|4630.1|4
1721754180000|2024-07-23 17:03:00|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|1
1721754190000|2024-07-23 17:03:10|4635.1|4629.1|4635.1|4629.1|4636.6|4630.6|4635.1|4629.1|5
1721754200000|2024-07-23 17:03:20|4635.7|4629.7|4635.2|4629.2|4636.1|4630.1|4635.2|4629.2|19
1721754210000|2024-07-23 17:03:30|4635.7|4629.7|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|7
1721754230000|2024-07-23 17:03:50|4636.3|4630.3|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|6
1721754240000|2024-07-23 17:04:00|4636.7|4630.7|4638.2|4632.2|4638.3|4632.3|4636.7|4630.7|28
1721754250000|2024-07-23 17:04:10|4638.7|4632.7|4639.2|4633.2|4639.2|4633.2|4638.7|4632.7|3
1721754260000|2024-07-23 17:04:20|4638.7|4632.7|4639.6|4633.6|4639.6|4633.6|4638.7|4632.7|11
1721754270000|2024-07-23 17:04:30|4639.2|4633.2|4636.1|4630.1|4639.6|4633.6|4636.1|4630.1|11
1721754280000|2024-07-23 17:04:40|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|2
1721754290000|2024-07-23 17:04:50|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1721754300000|2024-07-23 17:05:00|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|16
1721754320000|2024-07-23 17:05:20|||||||||7
1721754340000|2024-07-23 17:05:40|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.3|4628.3|10
1721754350000|2024-07-23 17:05:50|||||||||1
1721754360000|2024-07-23 17:06:00|||||||||1
1721754370000|2024-07-23 17:06:10|||||||||1
1721754380000|2024-07-23 17:06:20|4633|4627|4632.5|4626.5|4633.1|4627.1|4632|4626|31
1721754390000|2024-07-23 17:06:30|4632.6|4626.6|4632.1|4626.1|4632.6|4626.6|4632.1|4626.1|8
1721754400000|2024-07-23 17:06:40|4632.5|4626.5|4633.5|4627.5|4634.1|4628.1|4632.5|4626.5|24
1721754410000|2024-07-23 17:06:50|4634|4628|4634.1|4628.1|4634.1|4628.1|4634|4628|0
1721754420000|2024-07-23 17:07:00|4634|4628|4633|4627|4634|4628|4633|4627|1
1721754430000|2024-07-23 17:07:10|4633.4|4627.4|4633|4627|4633.4|4627.4|4633|4627|1
1721754440000|2024-07-23 17:07:20|4632.6|4626.6|4632|4626|4632.6|4626.6|4632|4626|3
1721754450000|2024-07-23 17:07:30|4631.6|4625.6|4633|4627|4633|4627|4631|4625|11
1721754470000|2024-07-23 17:07:50|4633.4|4627.4|4633|4627|4633.4|4627.4|4633|4627|0
1721754480000|2024-07-23 17:08:00|4632.5|4626.5|4632.5|4626.5|4632.9|4626.9|4632.5|4626.5|0
1721754490000|2024-07-23 17:08:10|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1721754500000|2024-07-23 17:08:20|4631|4625|4629.5|4623.5|4631|4625|4629.5|4623.5|5
1721754520000|2024-07-23 17:08:40|4630.4|4624.4|4630.9|4624.9|4631|4625|4630.4|4624.4|2
1721754530000|2024-07-23 17:08:50|4630.5|4624.5|4630|4624|4630.5|4624.5|4630|4624|0
1721754540000|2024-07-23 17:09:00|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629|4623|2
1721754550000|2024-07-23 17:09:10|4629.5|4623.5|4628.5|4622.5|4629.5|4623.5|4628.5|4622.5|3
1721754560000|2024-07-23 17:09:20|4628.9|4622.9|4628|4622|4628.9|4622.9|4628|4622|0
1721754570000|2024-07-23 17:09:30|4627.9|4621.9|4626|4620|4627.9|4621.9|4625.5|4619.5|95
1721754580000|2024-07-23 17:09:40|4627|4621|4627|4621|4627|4621|4626.5|4620.5|8
1721754600000|2024-07-23 17:10:00|4626.9|4620.9|4626.4|4620.4|4627|4621|4626.4|4620.4|6
1721754610000|2024-07-23 17:10:10|4625.5|4619.5|4626.5|4620.5|4626.5|4620.5|4625.5|4619.5|1
1721754620000|2024-07-23 17:10:20|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|5
1721754630000|2024-07-23 17:10:30|||||||||1
1721754650000|2024-07-23 17:10:50|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4626.7|4620.7|21
1721754660000|2024-07-23 17:11:00|4627.5|4621.5|4627.1|4621.1|4627.5|4621.5|4627.1|4621.1|61
1721754670000|2024-07-23 17:11:10|4628|4622|4626.7|4620.7|4628|4622|4626.7|4620.7|0
1721754680000|2024-07-23 17:11:20|4626.1|4620.1|4626.1|4620.1|4626.2|4620.2|4626.1|4620.1|3
1721754690000|2024-07-23 17:11:30|4627.1|4621.1|4626.6|4620.6|4627.1|4621.1|4626.2|4620.2|1
1721754700000|2024-07-23 17:11:40|4626.2|4620.2|4626.6|4620.6|4626.6|4620.6|4626.2|4620.2|0
1721754710000|2024-07-23 17:11:50|4626.2|4620.2|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|0
1721754720000|2024-07-23 17:12:00|4626.6|4620.6|4626.1|4620.1|4626.6|4620.6|4626.1|4620.1|0
1721754730000|2024-07-23 17:12:10|4626.2|4620.2|4626.1|4620.1|4626.7|4620.7|4626.1|4620.1|0
1721754740000|2024-07-23 17:12:20|4626|4620|4623.5|4617.5|4626|4620|4623.5|4617.5|28
1721754750000|2024-07-23 17:12:30|4623.4|4617.4|4624.5|4618.5|4625|4619|4623.4|4617.4|22
1721754760000|2024-07-23 17:12:40|4625.5|4619.5|4626|4620|4626|4620|4625.5|4619.5|16
1721754780000|2024-07-23 17:13:00|4626.5|4620.5|4627|4621|4627.5|4621.5|4626.5|4620.5|2
1721754790000|2024-07-23 17:13:10|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|1
1721754800000|2024-07-23 17:13:20|4626|4620|4628|4622|4628|4622|4626|4620|13
1721754810000|2024-07-23 17:13:30|4627.6|4621.6|4628|4622|4628|4622|4627.6|4621.6|1
1721754820000|2024-07-23 17:13:40|4628.1|4622.1|4628|4622|4628.1|4622.1|4628|4622|23
1721754830000|2024-07-23 17:13:50|||||||||3
1721754840000|2024-07-23 17:14:00|||||||||1
1721754850000|2024-07-23 17:14:10|4627.5|4621.5|4627.1|4621.1|4628|4622|4627|4621|3
1721754860000|2024-07-23 17:14:20|4627.5|4621.5|4627|4621|4628|4622|4627|4621|1
1721754880000|2024-07-23 17:14:40|4626|4620|4626|4620|4626|4620|4626|4620|0
1721754890000|2024-07-23 17:14:50|4627|4621|4627|4621|4627|4621|4627|4621|1
1721754900000|2024-07-23 17:15:00|4625|4619|4625.1|4619.1|4625.1|4619.1|4625|4619|1
1721754910000|2024-07-23 17:15:10|4625.5|4619.5|4625.1|4619.1|4625.5|4619.5|4625.1|4619.1|0
1721754920000|2024-07-23 17:15:20|4625|4619|4625|4619|4625|4619|4623.7|4617.7|3
1721754930000|2024-07-23 17:15:30|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1721754940000|2024-07-23 17:15:40|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|0
1721754950000|2024-07-23 17:15:50|4624.2|4618.2|4626|4620|4626|4620|4624.2|4618.2|4
1721754960000|2024-07-23 17:16:00|4625.6|4619.6|4628|4622|4628|4622|4625.6|4619.6|4
1721754970000|2024-07-23 17:16:10|4627.5|4621.5|4627|4621|4627.5|4621.5|4627|4621|2
1721754980000|2024-07-23 17:16:20|4627.1|4621.1|4627.5|4621.5|4627.5|4621.5|4627|4621|5
1721754990000|2024-07-23 17:16:30|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.5|4621.5|1
1721755010000|2024-07-23 17:16:50|4627.5|4621.5|4626.6|4620.6|4627.5|4621.5|4626.6|4620.6|0
1721755020000|2024-07-23 17:17:00|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1721755030000|2024-07-23 17:17:10|4626|4620|4626.5|4620.5|4626.5|4620.5|4625.5|4619.5|1
1721755040000|2024-07-23 17:17:20|4626.6|4620.6|4627.5|4621.5|4627.5|4621.5|4626.5|4620.5|8
1721755050000|2024-07-23 17:17:30|4628|4622|4628.5|4622.5|4628.5|4622.5|4628|4622|5
1721755060000|2024-07-23 17:17:40|||||||||9
1721755070000|2024-07-23 17:17:50|||||||||1
1721755080000|2024-07-23 17:18:00|4630.6|4624.6|4630.1|4624.1|4630.6|4624.6|4630.1|4624.1|3
1721755090000|2024-07-23 17:18:10|4629|4623|4629.1|4623.1|4629.1|4623.1|4629|4623|1
1721755100000|2024-07-23 17:18:20|4629|4623|4629.6|4623.6|4629.6|4623.6|4629|4623|0
1721755110000|2024-07-23 17:18:30|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1721755120000|2024-07-23 17:18:40|4629.1|4623.1|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|2
1721755130000|2024-07-23 17:18:50|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|0
1721755140000|2024-07-23 17:19:00|4628.6|4622.6|4627.1|4621.1|4628.6|4622.6|4627.1|4621.1|13
1721755160000|2024-07-23 17:19:20|4627.5|4621.5|4627.1|4621.1|4627.5|4621.5|4627.1|4621.1|30
1721755170000|2024-07-23 17:19:30|4627|4621|4627|4621|4627|4621|4626.6|4620.6|3
1721755180000|2024-07-23 17:19:40|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|2
1721755190000|2024-07-23 17:19:50|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.1|4621.1|29
1721755200000|2024-07-23 17:20:00|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|7
1721755220000|2024-07-23 17:20:20|4626.5|4620.5|4626.6|4620.6|4626.6|4620.6|4626.5|4620.5|3
1721755230000|2024-07-23 17:20:30|||||||||1
1721755240000|2024-07-23 17:20:40|4626.5|4620.5|4626.7|4620.7|4626.7|4620.7|4626.5|4620.5|0
1721755250000|2024-07-23 17:20:50|4627|4621|4626.5|4620.5|4627|4621|4626.5|4620.5|2
1721755260000|2024-07-23 17:21:00|4627|4621|4627|4621|4627|4621|4626.5|4620.5|0
1721755270000|2024-07-23 17:21:10|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|1
1721755280000|2024-07-23 17:21:20|4627|4621|4627|4621|4627|4621|4627|4621|1
1721755290000|2024-07-23 17:21:30|4626.5|4620.5|4626.6|4620.6|4626.6|4620.6|4626.1|4620.1|0
1721755310000|2024-07-23 17:21:50|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1721755360000|2024-07-23 17:22:40|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|24
1721755370000|2024-07-23 17:22:50|4631.1|4625.1|4630.7|4624.7|4631.2|4625.2|4630.7|4624.7|2
1721755380000|2024-07-23 17:23:00|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|3
1721755390000|2024-07-23 17:23:10|4630.2|4624.2|4630.6|4624.6|4630.7|4624.7|4630.2|4624.2|0
1721755400000|2024-07-23 17:23:20|4630.2|4624.2|4630.1|4624.1|4630.2|4624.2|4630.1|4624.1|0
1721755410000|2024-07-23 17:23:30|4630.2|4624.2|4630.1|4624.1|4630.2|4624.2|4630.1|4624.1|0
1721755420000|2024-07-23 17:23:40|4629.2|4623.2|4628.7|4622.7|4629.2|4623.2|4628.7|4622.7|23
1721755430000|2024-07-23 17:23:50|||||||||1
1721755450000|2024-07-23 17:24:10|4629.7|4623.7|4627.7|4621.7|4629.7|4623.7|4627.7|4621.7|37
1721755460000|2024-07-23 17:24:20|4626.1|4620.1|4626.2|4620.2|4626.2|4620.2|4626|4620|27
1721755470000|2024-07-23 17:24:30|4626.7|4620.7|4627.1|4621.1|4627.1|4621.1|4626.7|4620.7|5
1721755500000|2024-07-23 17:25:00|||||||||2
1721755510000|2024-07-23 17:25:10|4626.7|4620.7|4627.1|4621.1|4627.1|4621.1|4626.7|4620.7|0
1721755520000|2024-07-23 17:25:20|4626.7|4620.7|4624.5|4618.5|4626.7|4620.7|4624.5|4618.5|4
1721755530000|2024-07-23 17:25:30|4624.4|4618.4|4624|4618|4624.5|4618.5|4623.5|4617.5|6
1721755540000|2024-07-23 17:25:40|4624.4|4618.4|4624|4618|4624.4|4618.4|4624|4618|61
1721755550000|2024-07-23 17:25:50|4624.4|4618.4|4624|4618|4624.4|4618.4|4624|4618|23
1721755560000|2024-07-23 17:26:00|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|3
1721755580000|2024-07-23 17:26:20|||||||||2
1721755600000|2024-07-23 17:26:40|||||||||2
1721755620000|2024-07-23 17:27:00|4623.1|4617.1|4623.1|4617.1|4623.5|4617.5|4623.1|4617.1|8
1721755630000|2024-07-23 17:27:10|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.1|4617.1|17
1721755640000|2024-07-23 17:27:20|4623.1|4617.1|4623.1|4617.1|4623.5|4617.5|4623.1|4617.1|0
1721755650000|2024-07-23 17:27:30|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1721755660000|2024-07-23 17:27:40|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|1
1721755690000|2024-07-23 17:28:10|4621.7|4615.7|4620.5|4614.5|4621.7|4615.7|4620.5|4614.5|71
1721755700000|2024-07-23 17:28:20|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|12
1721755710000|2024-07-23 17:28:30|4620.6|4614.6|4620.6|4614.6|4620.7|4614.7|4620.6|4614.6|0
1721755720000|2024-07-23 17:28:40|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.5|4614.5|1
1721755730000|2024-07-23 17:28:50|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|27
1721755740000|2024-07-23 17:29:00|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.1|4615.1|7
1721755750000|2024-07-23 17:29:10|4621.7|4615.7|4622.6|4616.6|4622.6|4616.6|4621.2|4615.2|3
1721755760000|2024-07-23 17:29:20|4622.7|4616.7|4623.1|4617.1|4623.1|4617.1|4622.1|4616.1|3
1721755770000|2024-07-23 17:29:30|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|12
1721755780000|2024-07-23 17:29:40|4622.6|4616.6|4622.1|4616.1|4622.7|4616.7|4622.1|4616.1|7
1721755790000|2024-07-23 17:29:50|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|29
1721755800000|2024-07-23 17:30:00|4621.2|4615.2|4622.2|4616.2|4623|4617|4621.2|4615.2|3
1721755810000|2024-07-23 17:30:10|4622.7|4616.7|4623.1|4617.1|4623.1|4617.1|4622.7|4616.7|23
1721755820000|2024-07-23 17:30:20|4622.1|4616.1|4621.2|4615.2|4622.2|4616.2|4621.2|4615.2|10
1721755830000|2024-07-23 17:30:30|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|9
1721755840000|2024-07-23 17:30:40|4621.2|4615.2|4622.2|4616.2|4622.2|4616.2|4621.2|4615.2|14
1721755850000|2024-07-23 17:30:50|4621.2|4615.2|4621.7|4615.7|4621.7|4615.7|4621.2|4615.2|0
1721755870000|2024-07-23 17:31:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|1
1721755880000|2024-07-23 17:31:20|4619.7|4613.7|4619.3|4613.3|4619.7|4613.7|4619.2|4613.2|49
1721755890000|2024-07-23 17:31:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|2
1721755900000|2024-07-23 17:31:40|4619.3|4613.3|4619.3|4613.3|4619.7|4613.7|4619.2|4613.2|2
1721755910000|2024-07-23 17:31:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.3|4613.3|4
1721755920000|2024-07-23 17:32:00|4619.7|4613.7|4619.8|4613.8|4619.8|4613.8|4619.2|4613.2|2
1721755930000|2024-07-23 17:32:10|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.2|4613.2|3
1721755940000|2024-07-23 17:32:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|30
1721755950000|2024-07-23 17:32:30|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.8|4612.8|3
1721755960000|2024-07-23 17:32:40|4616.7|4610.7|4617.2|4611.2|4617.3|4611.3|4616.2|4610.2|47
1721755970000|2024-07-23 17:32:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.2|4611.2|1
1721755980000|2024-07-23 17:33:00|4617.2|4611.2|4616.2|4610.2|4617.3|4611.3|4616.2|4610.2|7
1721755990000|2024-07-23 17:33:10|4616.8|4610.8|4617.8|4611.8|4617.8|4611.8|4616.8|4610.8|16
1721756000000|2024-07-23 17:33:20|||||||||24
1721756010000|2024-07-23 17:33:30|4617.3|4611.3|4615.8|4609.8|4617.3|4611.3|4615.8|4609.8|12
1721756020000|2024-07-23 17:33:40|4615.4|4609.4|4615.8|4609.8|4615.8|4609.8|4615.4|4609.4|2
1721756030000|2024-07-23 17:33:50|4615.9|4609.9|4615.8|4609.8|4615.9|4609.9|4615.8|4609.8|10
1721756040000|2024-07-23 17:34:00|4615.9|4609.9|4614.8|4608.8|4615.9|4609.9|4614.3|4608.3|7
1721756050000|2024-07-23 17:34:10|4614.3|4608.3|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|8
1721756060000|2024-07-23 17:34:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1721756070000|2024-07-23 17:34:30|4613.8|4607.8|4613.9|4607.9|4613.9|4607.9|4613.8|4607.8|1
1721756080000|2024-07-23 17:34:40|4614.3|4608.3|4615.3|4609.3|4615.8|4609.8|4614.3|4608.3|2
1721756090000|2024-07-23 17:34:50|4614.8|4608.8|4615.3|4609.3|4615.3|4609.3|4614.8|4608.8|5
1721756100000|2024-07-23 17:35:00|4615.8|4609.8|4614.8|4608.8|4615.8|4609.8|4614.8|4608.8|6
1721756110000|2024-07-23 17:35:10|||||||||9
1721756120000|2024-07-23 17:35:20|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|6
1721756130000|2024-07-23 17:35:30|4616.2|4610.2|4616.3|4610.3|4616.8|4610.8|4615.3|4609.3|29
1721756140000|2024-07-23 17:35:40|||||||||1
1721756150000|2024-07-23 17:35:50|4615.8|4609.8|4616.8|4610.8|4616.8|4610.8|4615.8|4609.8|0
1721756160000|2024-07-23 17:36:00|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|43
1721756170000|2024-07-23 17:36:10|4619.3|4613.3|4618.8|4612.8|4619.8|4613.8|4618.8|4612.8|2
1721756180000|2024-07-23 17:36:20|4617.8|4611.8|4622.8|4616.8|4622.8|4616.8|4617.3|4611.3|56
1721756190000|2024-07-23 17:36:30|4622.4|4616.4|4623.3|4617.3|4623.3|4617.3|4622.3|4616.3|9
1721756200000|2024-07-23 17:36:40|4622.8|4616.8|4622.3|4616.3|4623.3|4617.3|4621.8|4615.8|4
1721756210000|2024-07-23 17:36:50|4622.4|4616.4|4622.4|4616.4|4622.8|4616.8|4622.3|4616.3|0
1721756220000|2024-07-23 17:37:00|4622.9|4616.9|4622.8|4616.8|4622.9|4616.9|4622.8|4616.8|0
1721756230000|2024-07-23 17:37:10|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721756240000|2024-07-23 17:37:20|4622.3|4616.3|4621.3|4615.3|4622.3|4616.3|4621.3|4615.3|3
1721756250000|2024-07-23 17:37:30|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|10
1721756260000|2024-07-23 17:37:40|4621.3|4615.3|4622.4|4616.4|4622.4|4616.4|4621.3|4615.3|12
1721756280000|2024-07-23 17:38:00|4622.5|4616.5|4622.9|4616.9|4622.9|4616.9|4622.5|4616.5|0
1721756290000|2024-07-23 17:38:10|4623|4617|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|0
1721756300000|2024-07-23 17:38:20|4623.3|4617.3|4623.4|4617.4|4623.4|4617.4|4623.3|4617.3|0
1721756310000|2024-07-23 17:38:30|4624.4|4618.4|4624.9|4618.9|4625.9|4619.9|4623.9|4617.9|10
1721756320000|2024-07-23 17:38:40|4624.3|4618.3|4623.9|4617.9|4624.3|4618.3|4623.9|4617.9|1
1721756330000|2024-07-23 17:38:50|4624|4618|4624|4618|4624|4618|4624|4618|8
1721756340000|2024-07-23 17:39:00|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1721756350000|2024-07-23 17:39:10|4625|4619|4624.9|4618.9|4625|4619|4624.9|4618.9|0
1721756360000|2024-07-23 17:39:20|4624.8|4618.8|4623.5|4617.5|4624.8|4618.8|4623.5|4617.5|1
1721756370000|2024-07-23 17:39:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623|4617|1
1721756380000|2024-07-23 17:39:40|4622.9|4616.9|4621.3|4615.3|4622.9|4616.9|4621.3|4615.3|3
1721756390000|2024-07-23 17:39:50|4620.3|4614.3|4622.3|4616.3|4622.4|4616.4|4620.3|4614.3|2
1721756400000|2024-07-23 17:40:00|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1721756410000|2024-07-23 17:40:10|4622.5|4616.5|4622.9|4616.9|4622.9|4616.9|4622.5|4616.5|0
1721756420000|2024-07-23 17:40:20|4622.5|4616.5|4621.9|4615.9|4622.9|4616.9|4621.9|4615.9|4
1721756440000|2024-07-23 17:40:40|||||||||1
1721756450000|2024-07-23 17:40:50|4621.8|4615.8|4622.4|4616.4|4623.8|4617.8|4621.8|4615.8|5
1721756460000|2024-07-23 17:41:00|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|2
1721756470000|2024-07-23 17:41:10|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1721756480000|2024-07-23 17:41:20|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|10
1721756490000|2024-07-23 17:41:30|4621.9|4615.9|4621.8|4615.8|4621.9|4615.9|4621.8|4615.8|1
1721756500000|2024-07-23 17:41:40|4621.4|4615.4|4620.4|4614.4|4621.4|4615.4|4620.4|4614.4|0
1721756520000|2024-07-23 17:42:00|||||||||2
1721756530000|2024-07-23 17:42:10|4620.3|4614.3|4616.3|4610.3|4620.3|4614.3|4616.3|4610.3|62
1721756540000|2024-07-23 17:42:20|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4614.8|4608.8|28
1721756550000|2024-07-23 17:42:30|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|1
1721756560000|2024-07-23 17:42:40|4616.2|4610.2|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|0
1721756580000|2024-07-23 17:43:00|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|37
1721756590000|2024-07-23 17:43:10|4616.3|4610.3|4614.4|4608.4|4616.3|4610.3|4614.2|4608.2|124
1721756600000|2024-07-23 17:43:20|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4612.7|4606.7|122
1721756610000|2024-07-23 17:43:30|4613.7|4607.7|4614.2|4608.2|4614.7|4608.7|4613.7|4607.7|18
1721756620000|2024-07-23 17:43:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4613.7|4607.7|3
1721756630000|2024-07-23 17:43:50|4614.2|4608.2|4614.1|4608.1|4614.2|4608.2|4613.1|4607.1|7
1721756640000|2024-07-23 17:44:00|4614.2|4608.2|4613.7|4607.7|4614.2|4608.2|4613.3|4607.3|2
1721756650000|2024-07-23 17:44:10|4614.1|4608.1|4613.7|4607.7|4614.7|4608.7|4613.7|4607.7|14
1721756660000|2024-07-23 17:44:20|4614.3|4608.3|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|42
1721756670000|2024-07-23 17:44:30|4614.8|4608.8|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|11
1721756680000|2024-07-23 17:44:40|4614.2|4608.2|4616.8|4610.8|4616.8|4610.8|4614.2|4608.2|6
1721756690000|2024-07-23 17:44:50|4616.9|4610.9|4617.3|4611.3|4617.3|4611.3|4616.9|4610.9|1
1721756700000|2024-07-23 17:45:00|4617.4|4611.4|4616.8|4610.8|4617.4|4611.4|4616.4|4610.4|7
1721756710000|2024-07-23 17:45:10|4616.3|4610.3|4615.9|4609.9|4616.3|4610.3|4615.9|4609.9|57
1721756720000|2024-07-23 17:45:20|4616.3|4610.3|4614.3|4608.3|4616.3|4610.3|4612.3|4606.3|22
1721756730000|2024-07-23 17:45:30|4613.9|4607.9|4612.8|4606.8|4613.9|4607.9|4612.4|4606.4|5
1721756750000|2024-07-23 17:45:50|4613.3|4607.3|4612.9|4606.9|4613.4|4607.4|4612.8|4606.8|0
1721756760000|2024-07-23 17:46:00|4611.4|4605.4|4612.4|4606.4|4612.4|4606.4|4610.4|4604.4|7
1721756770000|2024-07-23 17:46:10|4611.9|4605.9|4611.3|4605.3|4612.4|4606.4|4610.8|4604.8|1
1721756780000|2024-07-23 17:46:20|4610.4|4604.4|4610.4|4604.4|4611.3|4605.3|4610.4|4604.4|83
1721756790000|2024-07-23 17:46:30|4610.8|4604.8|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|2
1721756800000|2024-07-23 17:46:40|4610.4|4604.4|4609.8|4603.8|4611.3|4605.3|4609.6|4603.6|89
1721756810000|2024-07-23 17:46:50|4609.7|4603.7|4609.8|4603.8|4609.8|4603.8|4609.7|4603.7|0
1721756820000|2024-07-23 17:47:00|4610.3|4604.3|4610.3|4604.3|4610.7|4604.7|4610.3|4604.3|0
1721756830000|2024-07-23 17:47:10|||||||||10
1721756840000|2024-07-23 17:47:20|4609.7|4603.7|4610.3|4604.3|4610.3|4604.3|4609.7|4603.7|4
1721756850000|2024-07-23 17:47:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1721756860000|2024-07-23 17:47:40|4610.3|4604.3|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|3
1721756870000|2024-07-23 17:47:50|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|7
1721756880000|2024-07-23 17:48:00|||||||||18
1721756890000|2024-07-23 17:48:10|4609.8|4603.8|4610.3|4604.3|4610.3|4604.3|4609.8|4603.8|0
1721756900000|2024-07-23 17:48:20|4611.7|4605.7|4612.3|4606.3|4612.3|4606.3|4611.7|4605.7|7
1721756910000|2024-07-23 17:48:30|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.8|4605.8|0
1721756920000|2024-07-23 17:48:40|4612.9|4606.9|4613.8|4607.8|4614.3|4608.3|4612.9|4606.9|25
1721756930000|2024-07-23 17:48:50|4613.3|4607.3|4614.4|4608.4|4615.4|4609.4|4613.3|4607.3|59
1721756940000|2024-07-23 17:49:00|4614.3|4608.3|4613.8|4607.8|4614.4|4608.4|4613.8|4607.8|5
1721756960000|2024-07-23 17:49:20|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4613.3|4607.3|0
1721756970000|2024-07-23 17:49:30|4612.8|4606.8|4612.3|4606.3|4612.8|4606.8|4612.3|4606.3|0
1721756990000|2024-07-23 17:49:50|4611.8|4605.8|4611.3|4605.3|4612.3|4606.3|4611.3|4605.3|5
1721757000000|2024-07-23 17:50:00|4611.9|4605.9|4612.8|4606.8|4612.9|4606.9|4611.9|4605.9|3
1721757010000|2024-07-23 17:50:10|4612.3|4606.3|4611.9|4605.9|4612.3|4606.3|4611.9|4605.9|0
1721757020000|2024-07-23 17:50:20|4611.8|4605.8|4611.9|4605.9|4611.9|4605.9|4611.8|4605.8|0
1721757030000|2024-07-23 17:50:30|4611.8|4605.8|4612.7|4606.7|4612.8|4606.8|4611.8|4605.8|30
1721757040000|2024-07-23 17:50:40|4612.3|4606.3|4612.8|4606.8|4613.3|4607.3|4612.3|4606.3|11
1721757050000|2024-07-23 17:50:50|4613.3|4607.3|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|7
1721757060000|2024-07-23 17:51:00|4612.8|4606.8|4613.3|4607.3|4613.3|4607.3|4612.8|4606.8|0
1721757070000|2024-07-23 17:51:10|4612.8|4606.8|4614.8|4608.8|4614.8|4608.8|4612.8|4606.8|30
1721757090000|2024-07-23 17:51:30|4615.3|4609.3|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|9
1721757100000|2024-07-23 17:51:40|4615.2|4609.2|4616.8|4610.8|4616.8|4610.8|4614.8|4608.8|75
1721757110000|2024-07-23 17:51:50|4617.2|4611.2|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|3
1721757120000|2024-07-23 17:52:00|4617.2|4611.2|4618.3|4612.3|4618.3|4612.3|4615.9|4609.9|8
1721757130000|2024-07-23 17:52:10|4618.7|4612.7|4617.8|4611.8|4618.7|4612.7|4616.8|4610.8|12
1721757140000|2024-07-23 17:52:20|4618.2|4612.2|4618.8|4612.8|4618.8|4612.8|4618.2|4612.2|2
1721757150000|2024-07-23 17:52:30|4618.9|4612.9|4619.4|4613.4|4619.9|4613.9|4618.9|4612.9|26
1721757160000|2024-07-23 17:52:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4618.9|4612.9|1
1721757170000|2024-07-23 17:52:50|4619.4|4613.4|4618.4|4612.4|4619.9|4613.9|4618.4|4612.4|18
1721757180000|2024-07-23 17:53:00|4618.5|4612.5|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|1
1721757190000|2024-07-23 17:53:10|4618.3|4612.3|4617.9|4611.9|4618.3|4612.3|4617.9|4611.9|0
1721757200000|2024-07-23 17:53:20|4618.8|4612.8|4619.4|4613.4|4619.4|4613.4|4618.8|4612.8|23
1721757220000|2024-07-23 17:53:40|4619.3|4613.3|4618.9|4612.9|4619.3|4613.3|4618.9|4612.9|0
1721757230000|2024-07-23 17:53:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|11
1721757240000|2024-07-23 17:54:00|4618|4612|4618.4|4612.4|4618.5|4612.5|4618|4612|4
1721757250000|2024-07-23 17:54:10|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|1
1721757260000|2024-07-23 17:54:20|4619.3|4613.3|4619.4|4613.4|4619.4|4613.4|4619.3|4613.3|0
1721757270000|2024-07-23 17:54:30|4619.9|4613.9|4619.4|4613.4|4620.3|4614.3|4618.9|4612.9|29
1721757280000|2024-07-23 17:54:40|4619.3|4613.3|4619.8|4613.8|4620.4|4614.4|4619.3|4613.3|4
1721757290000|2024-07-23 17:54:50|4619.9|4613.9|4621.9|4615.9|4623|4617|4619.9|4613.9|62
1721757300000|2024-07-23 17:55:00|4622|4616|4619.9|4613.9|4622|4616|4619.9|4613.9|19
1721757310000|2024-07-23 17:55:10|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|26
1721757320000|2024-07-23 17:55:20|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|0
1721757330000|2024-07-23 17:55:30|4619.4|4613.4|4619|4613|4619.4|4613.4|4619|4613|0
1721757340000|2024-07-23 17:55:40|||||||||6
1721757350000|2024-07-23 17:55:50|||||||||1
1721757360000|2024-07-23 17:56:00|||||||||97
1721757370000|2024-07-23 17:56:10|||||||||1
1721757380000|2024-07-23 17:56:20|4618.9|4612.9|4619.9|4613.9|4619.9|4613.9|4617.3|4611.3|22
1721757390000|2024-07-23 17:56:30|4619.4|4613.4|4622.4|4616.4|4623|4617|4619.4|4613.4|6
1721757400000|2024-07-23 17:56:40|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|0
1721757410000|2024-07-23 17:56:50|||||||||1
1721757420000|2024-07-23 17:57:00|4622.9|4616.9|4622.5|4616.5|4622.9|4616.9|4622.4|4616.4|0
1721757430000|2024-07-23 17:57:10|4622.9|4616.9|4620.5|4614.5|4622.9|4616.9|4619.5|4613.5|9
1721757440000|2024-07-23 17:57:20|4620.4|4614.4|4620.5|4614.5|4620.5|4614.5|4620.4|4614.4|0
1721757450000|2024-07-23 17:57:30|4621|4615|4620.5|4614.5|4621|4615|4620.5|4614.5|0
1721757460000|2024-07-23 17:57:40|4620.6|4614.6|4621|4615|4621|4615|4620.6|4614.6|0
1721757470000|2024-07-23 17:57:50|4620.9|4614.9|4621.9|4615.9|4621.9|4615.9|4620.5|4614.5|4
1721757480000|2024-07-23 17:58:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1721757490000|2024-07-23 17:58:10|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1721757500000|2024-07-23 17:58:20|4621|4615|4622|4616|4622|4616|4621|4615|4
1721757530000|2024-07-23 17:58:50|4621.9|4615.9|4621.4|4615.4|4622.4|4616.4|4621.4|4615.4|29
1721757540000|2024-07-23 17:59:00|||||||||1
1721757550000|2024-07-23 17:59:10|4621.5|4615.5|4621|4615|4621.9|4615.9|4621|4615|5
1721757570000|2024-07-23 17:59:30|4620|4614|4619.4|4613.4|4620|4614|4618.9|4612.9|13
1721757580000|2024-07-23 17:59:40|4619|4613|4620.4|4614.4|4620.4|4614.4|4619|4613|4
1721757590000|2024-07-23 17:59:50|4620|4614|4620.9|4614.9|4620.9|4614.9|4620|4614|1
1721757600000|2024-07-23 18:00:00|4621|4615|4620.9|4614.9|4621.4|4615.4|4620.9|4614.9|2
1721757610000|2024-07-23 18:00:10|||||||||4
1721757620000|2024-07-23 18:00:20|4620.4|4614.4|4621|4615|4621|4615|4620|4614|3
1721757630000|2024-07-23 18:00:30|4620.9|4614.9|4621.4|4615.4|4621.4|4615.4|4620.9|4614.9|4
1721757640000|2024-07-23 18:00:40|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|8
1721757650000|2024-07-23 18:00:50|4621.9|4615.9|4622.4|4616.4|4622.4|4616.4|4621.4|4615.4|3
1721757660000|2024-07-23 18:01:00|4622|4616|4622.4|4616.4|4622.4|4616.4|4622|4616|1
1721757670000|2024-07-23 18:01:10|4621.5|4615.5|4622.5|4616.5|4622.5|4616.5|4621.4|4615.4|7
1721757680000|2024-07-23 18:01:20|4622.6|4616.6|4623.4|4617.4|4624|4618|4622.6|4616.6|27
1721757690000|2024-07-23 18:01:30|4623.3|4617.3|4622.3|4616.3|4623.3|4617.3|4622.3|4616.3|3
1721757700000|2024-07-23 18:01:40|4621.9|4615.9|4621.3|4615.3|4621.9|4615.9|4621.3|4615.3|0
1721757710000|2024-07-23 18:01:50|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|1
1721757720000|2024-07-23 18:02:00|4621.3|4615.3|4620.9|4614.9|4621.3|4615.3|4620.9|4614.9|0
1721757730000|2024-07-23 18:02:10|4621.4|4615.4|4621.9|4615.9|4621.9|4615.9|4621.3|4615.3|19
1721757740000|2024-07-23 18:02:20|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|6
1721757750000|2024-07-23 18:02:30|4622.9|4616.9|4624|4618|4624.4|4618.4|4622.9|4616.9|32
1721757760000|2024-07-23 18:02:40|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|7
1721757770000|2024-07-23 18:02:50|||||||||39
1721757780000|2024-07-23 18:03:00|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|6
1721757790000|2024-07-23 18:03:10|4623.3|4617.3|4622.9|4616.9|4623.3|4617.3|4622.9|4616.9|7
1721757800000|2024-07-23 18:03:20|4626.5|4620.5|4625.5|4619.5|4627|4621|4625.5|4619.5|37
1721757810000|2024-07-23 18:03:30|4625.6|4619.6|4626.5|4620.5|4626.5|4620.5|4625.6|4619.6|2
1721757820000|2024-07-23 18:03:40|4626|4620|4622.9|4616.9|4626.5|4620.5|4622.9|4616.9|20
1721757830000|2024-07-23 18:03:50|4622.8|4616.8|4622.9|4616.9|4622.9|4616.9|4622.8|4616.8|3
1721757840000|2024-07-23 18:04:00|4623.1|4617.1|4623.4|4617.4|4623.4|4617.4|4623|4617|4
1721757860000|2024-07-23 18:04:20|4623|4617|4621.9|4615.9|4623|4617|4621.5|4615.5|2
1721757880000|2024-07-23 18:04:40|4621.4|4615.4|4620.9|4614.9|4621.5|4615.5|4620.9|4614.9|2
1721757890000|2024-07-23 18:04:50|4621|4615|4620.4|4614.4|4621|4615|4620.4|4614.4|2
1721757900000|2024-07-23 18:05:00|4619.9|4613.9|4620.4|4614.4|4620.4|4614.4|4619.9|4613.9|2
1721757910000|2024-07-23 18:05:10|4620|4614|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|4
1721757920000|2024-07-23 18:05:20|4620|4614|4618.9|4612.9|4620.4|4614.4|4618.9|4612.9|1
1721757930000|2024-07-23 18:05:30|4619.5|4613.5|4620.9|4614.9|4620.9|4614.9|4619.5|4613.5|9
1721757950000|2024-07-23 18:05:50|4621|4615|4621.1|4615.1|4621.1|4615.1|4621|4615|18
1721757960000|2024-07-23 18:06:00|4621|4615|4621.1|4615.1|4621.1|4615.1|4621|4615|2
1721757970000|2024-07-23 18:06:10|4621.6|4615.6|4621.7|4615.7|4621.7|4615.7|4621.6|4615.6|47
1721757980000|2024-07-23 18:06:20|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|5
1721757990000|2024-07-23 18:06:30|4622.2|4616.2|4623.1|4617.1|4623.1|4617.1|4621.8|4615.8|4
1721758000000|2024-07-23 18:06:40|4623|4617|4623|4617|4623|4617|4623|4617|3
1721758010000|2024-07-23 18:06:50|4620.6|4614.6|4620.1|4614.1|4620.6|4614.6|4620.1|4614.1|2
1721758020000|2024-07-23 18:07:00|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1721758030000|2024-07-23 18:07:10|4620|4614|4620.5|4614.5|4620.9|4614.9|4620|4614|6
1721758040000|2024-07-23 18:07:20|4620.6|4614.6|4620.5|4614.5|4620.6|4614.6|4620.5|4614.5|1
1721758050000|2024-07-23 18:07:30|4620.6|4614.6|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|5
1721758060000|2024-07-23 18:07:40|4621.1|4615.1|4622.1|4616.1|4622.1|4616.1|4621.1|4615.1|43
1721758070000|2024-07-23 18:07:50|4621.1|4615.1|4622.1|4616.1|4622.1|4616.1|4621.1|4615.1|23
1721758080000|2024-07-23 18:08:00|||||||||4
1721758090000|2024-07-23 18:08:10|4621.1|4615.1|4620.6|4614.6|4621.1|4615.1|4620.3|4614.3|14
1721758100000|2024-07-23 18:08:20|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|5
1721758110000|2024-07-23 18:08:30|4621.6|4615.6|4621.6|4615.6|4622.1|4616.1|4621.2|4615.2|1
1721758120000|2024-07-23 18:08:40|4621.1|4615.1|4621.6|4615.6|4621.7|4615.7|4621.1|4615.1|0
1721758130000|2024-07-23 18:08:50|4621.8|4615.8|4623.1|4617.1|4624.1|4618.1|4621.8|4615.8|24
1721758140000|2024-07-23 18:09:00|4622.7|4616.7|4626.6|4620.6|4627.1|4621.1|4622.7|4616.7|45
1721758150000|2024-07-23 18:09:10|4626.2|4620.2|4625.6|4619.6|4626.2|4620.2|4625.1|4619.1|31
1721758160000|2024-07-23 18:09:20|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|6
1721758170000|2024-07-23 18:09:30|4624.6|4618.6|4624.5|4618.5|4625.1|4619.1|4624.5|4618.5|5
1721758180000|2024-07-23 18:09:40|4624.6|4618.6|4625.1|4619.1|4625.1|4619.1|4624.6|4618.6|2
1721758190000|2024-07-23 18:09:50|4625.6|4619.6|4624.6|4618.6|4625.6|4619.6|4624.6|4618.6|7
1721758200000|2024-07-23 18:10:00|4625.1|4619.1|4625.1|4619.1|4625.6|4619.6|4625.1|4619.1|1
1721758210000|2024-07-23 18:10:10|4625.5|4619.5|4625|4619|4625.5|4619.5|4624.6|4618.6|6
1721758220000|2024-07-23 18:10:20|4624.6|4618.6|4623.4|4617.4|4624.6|4618.6|4623.4|4617.4|75
1721758230000|2024-07-23 18:10:30|4624|4618|4624.5|4618.5|4625.1|4619.1|4623.9|4617.9|58
1721758240000|2024-07-23 18:10:40|4624.1|4618.1|4624|4618|4624.1|4618.1|4624|4618|0
1721758250000|2024-07-23 18:10:50|4624.1|4618.1|4624.5|4618.5|4624.5|4618.5|4624.1|4618.1|2
1721758260000|2024-07-23 18:11:00|4624.6|4618.6|4626.1|4620.1|4626.1|4620.1|4624.6|4618.6|107
1721758270000|2024-07-23 18:11:10|4627.6|4621.6|4623.7|4617.7|4627.6|4621.6|4623.3|4617.3|4
1721758280000|2024-07-23 18:11:20|4623.8|4617.8|4624.7|4618.7|4625.3|4619.3|4623.3|4617.3|22
1721758290000|2024-07-23 18:11:30|4624.3|4618.3|4625.2|4619.2|4625.7|4619.7|4624.3|4618.3|5
1721758300000|2024-07-23 18:11:40|4625.8|4619.8|4626.3|4620.3|4626.3|4620.3|4625.1|4619.1|8
1721758310000|2024-07-23 18:11:50|4626.2|4620.2|4628.6|4622.6|4628.6|4622.6|4626.1|4620.1|40
1721758320000|2024-07-23 18:12:00|4622.3|4616.3|4623.1|4617.1|4623.3|4617.3|4622.3|4616.3|26
1721758330000|2024-07-23 18:12:10|4623.2|4617.2|4622.5|4616.5|4623.6|4617.6|4622.5|4616.5|44
1721758340000|2024-07-23 18:12:20|4622.4|4616.4|4620.6|4614.6|4622.4|4616.4|4620.5|4614.5|48
1721758350000|2024-07-23 18:12:30|4620.5|4614.5|4620.7|4614.7|4620.7|4614.7|4620.4|4614.4|66
1721758360000|2024-07-23 18:12:40|4620.8|4614.8|4620.6|4614.6|4620.8|4614.8|4620.6|4614.6|3
1721758370000|2024-07-23 18:12:50|4620.5|4614.5|4616.6|4610.6|4620.5|4614.5|4616.6|4610.6|29
1721758380000|2024-07-23 18:13:00|4617.1|4611.1|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|6
1721758390000|2024-07-23 18:13:10|4618.1|4612.1|4618.9|4612.9|4618.9|4612.9|4617.9|4611.9|16
1721758400000|2024-07-23 18:13:20|4619.4|4613.4|4618.4|4612.4|4619.4|4613.4|4617.9|4611.9|6
1721758410000|2024-07-23 18:13:30|4618.5|4612.5|4619.4|4613.4|4619.4|4613.4|4618.5|4612.5|6
1721758420000|2024-07-23 18:13:40|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.4|4612.4|9
1721758430000|2024-07-23 18:13:50|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|14
1721758440000|2024-07-23 18:14:00|4617.6|4611.6|4619.8|4613.8|4620.3|4614.3|4617.6|4611.6|74
1721758450000|2024-07-23 18:14:10|4618.3|4612.3|4618.3|4612.3|4619.8|4613.8|4617.9|4611.9|34
1721758460000|2024-07-23 18:14:20|4618.9|4612.9|4616.4|4610.4|4619.9|4613.9|4616.4|4610.4|68
1721758470000|2024-07-23 18:14:30|4616.9|4610.9|4617.4|4611.4|4618|4612|4616|4610|40
1721758480000|2024-07-23 18:14:40|4617.9|4611.9|4617.9|4611.9|4618.9|4612.9|4617.9|4611.9|43
1721758490000|2024-07-23 18:14:50|4617.4|4611.4|4617.9|4611.9|4617.9|4611.9|4616.9|4610.9|74
1721758500000|2024-07-23 18:15:00|4616.9|4610.9|4615.9|4609.9|4617.4|4611.4|4615.4|4609.4|40
1721758510000|2024-07-23 18:15:10|4616.7|4610.7|4617.2|4611.2|4617.2|4611.2|4616.6|4610.6|38
1721758520000|2024-07-23 18:15:20|4617.1|4611.1|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|25
1721758530000|2024-07-23 18:15:30|4618.1|4612.1|4616.2|4610.2|4618.1|4612.1|4616.1|4610.1|7
1721758540000|2024-07-23 18:15:40|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|11
1721758550000|2024-07-23 18:15:50|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|8
1721758560000|2024-07-23 18:16:00|4615.6|4609.6|4615.1|4609.1|4616.1|4610.1|4614.6|4608.6|34
1721758570000|2024-07-23 18:16:10|4615.6|4609.6|4616.1|4610.1|4616.1|4610.1|4615.6|4609.6|78
1721758580000|2024-07-23 18:16:20|4616.6|4610.6|4616.1|4610.1|4617.1|4611.1|4616.1|4610.1|2
1721758590000|2024-07-23 18:16:30|||||||||3
1721758600000|2024-07-23 18:16:40|4616.6|4610.6|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|5
1721758610000|2024-07-23 18:16:50|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|2
1721758620000|2024-07-23 18:17:00|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|62
1721758630000|2024-07-23 18:17:10|4618.1|4612.1|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|7
1721758640000|2024-07-23 18:17:20|4617.6|4611.6|4617.5|4611.5|4618.1|4612.1|4617.5|4611.5|2
1721758650000|2024-07-23 18:17:30|4617.1|4611.1|4616.5|4610.5|4617.1|4611.1|4616.5|4610.5|48
1721758660000|2024-07-23 18:17:40|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|5
1721758670000|2024-07-23 18:17:50|4617.5|4611.5|4617|4611|4617.5|4611.5|4617|4611|1
1721758680000|2024-07-23 18:18:00|4617.1|4611.1|4615.5|4609.5|4617.1|4611.1|4615.5|4609.5|37
1721758690000|2024-07-23 18:18:10|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4613.5|4607.5|48
1721758700000|2024-07-23 18:18:20|4615.1|4609.1|4615.1|4609.1|4615.5|4609.5|4615.1|4609.1|2
1721758720000|2024-07-23 18:18:40|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1721758730000|2024-07-23 18:18:50|4614|4608|4612.9|4606.9|4614|4608|4612|4606|9
1721758740000|2024-07-23 18:19:00|4612.4|4606.4|4612.5|4606.5|4612.5|4606.5|4611.6|4605.6|5
1721758750000|2024-07-23 18:19:10|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1721758760000|2024-07-23 18:19:20|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|5
1721758770000|2024-07-23 18:19:30|4612.9|4606.9|4615.4|4609.4|4615.4|4609.4|4612.9|4606.9|18
1721758780000|2024-07-23 18:19:40|4615.7|4609.7|4614.9|4608.9|4616.3|4610.3|4612.9|4606.9|40
1721758790000|2024-07-23 18:19:50|4615.4|4609.4|4615.5|4609.5|4616.4|4610.4|4614.9|4608.9|2
1721779200000|2024-07-24 00:00:00|4608.4|4602.4|4602.7|4596.7|4608.4|4602.4|4601.9|4595.9|7
1721779210000|2024-07-24 00:00:10|4601.9|4595.9|4602.3|4596.3|4602.8|4596.8|4601.4|4595.4|4
1721779220000|2024-07-24 00:00:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1721779230000|2024-07-24 00:00:30|4599|4593|4596.9|4590.9|4599|4593|4596.3|4590.3|10
1721779240000|2024-07-24 00:00:40|4596.2|4590.2|4591.4|4585.4|4596.2|4590.2|4591.4|4585.4|40
1721779250000|2024-07-24 00:00:50|4591.8|4585.8|4590.5|4584.5|4591.8|4585.8|4590.5|4584.5|9
1721779260000|2024-07-24 00:01:00|4590.6|4584.6|4590.5|4584.5|4590.6|4584.6|4590.5|4584.5|32
1721779270000|2024-07-24 00:01:10|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|8
1721779280000|2024-07-24 00:01:20|4593.1|4587.1|4592.5|4586.5|4593.1|4587.1|4592.5|4586.5|1
1721779290000|2024-07-24 00:01:30|4592.1|4586.1|4592.5|4586.5|4592.5|4586.5|4591.5|4585.5|0
1721779300000|2024-07-24 00:01:40|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|0
1721779310000|2024-07-24 00:01:50|4592.5|4586.5|4591.6|4585.6|4593|4587|4591.6|4585.6|0
1721779320000|2024-07-24 00:02:00|4592.1|4586.1|4594.5|4588.5|4594.5|4588.5|4592.1|4586.1|0
1721779330000|2024-07-24 00:02:10|4595|4589|4595.1|4589.1|4595.5|4589.5|4595|4589|0
1721779340000|2024-07-24 00:02:20|4595|4589|4594.5|4588.5|4595|4589|4594.5|4588.5|0
1721779350000|2024-07-24 00:02:30|4595|4589|4595|4589|4595|4589|4595|4589|0
1721779360000|2024-07-24 00:02:40|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1721779370000|2024-07-24 00:02:50|4595|4589|4596|4590|4596|4590|4595|4589|0
1721779380000|2024-07-24 00:03:00|4596.1|4590.1|4596.5|4590.5|4596.5|4590.5|4596.1|4590.1|2
1721779390000|2024-07-24 00:03:10|4597|4591|4597.1|4591.1|4597.6|4591.6|4597|4591|2
1721779400000|2024-07-24 00:03:20|4596.5|4590.5|4596.1|4590.1|4596.5|4590.5|4596.1|4590.1|0
1721779410000|2024-07-24 00:03:30|4595.1|4589.1|4597.1|4591.1|4597.1|4591.1|4595.1|4589.1|4
1721779430000|2024-07-24 00:03:50|4598|4592|4598|4592|4598|4592|4598|4592|0
1721779440000|2024-07-24 00:04:00|4598.1|4592.1|4599.5|4593.5|4599.5|4593.5|4598.1|4592.1|3
1721779450000|2024-07-24 00:04:10|4599.6|4593.6|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|0
1721779470000|2024-07-24 00:04:30|4601.5|4595.5|4600.5|4594.5|4601.5|4595.5|4600.5|4594.5|0
1721779480000|2024-07-24 00:04:40|4600|4594|4600|4594|4600|4594|4600|4594|0
1721779490000|2024-07-24 00:04:50|4599.5|4593.5|4598.5|4592.5|4599.5|4593.5|4598.5|4592.5|0
1721779500000|2024-07-24 00:05:00|4598.6|4592.6|4597.6|4591.6|4599.1|4593.1|4597.5|4591.5|1
1721779510000|2024-07-24 00:05:10|4597.7|4591.7|4598.5|4592.5|4599|4593|4597.7|4591.7|2
1721779540000|2024-07-24 00:05:40|4598.1|4592.1|4597.5|4591.5|4598.1|4592.1|4596.5|4590.5|1
1721779550000|2024-07-24 00:05:50|4598|4592|4598.5|4592.5|4598.5|4592.5|4598|4592|1
1721779560000|2024-07-24 00:06:00|4599|4593|4598.6|4592.6|4599|4593|4598.6|4592.6|0
1721779570000|2024-07-24 00:06:10|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.1|4591.1|1
1721779580000|2024-07-24 00:06:20|4598|4592|4596.5|4590.5|4598|4592|4596.5|4590.5|0
1721779590000|2024-07-24 00:06:30|4596|4590|4596.5|4590.5|4597|4591|4596|4590|0
1721779600000|2024-07-24 00:06:40|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|1
1721779610000|2024-07-24 00:06:50|4595|4589|4595|4589|4595|4589|4595|4589|0
1721779620000|2024-07-24 00:07:00|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1721779640000|2024-07-24 00:07:20|4593.5|4587.5|4593.5|4587.5|4593.6|4587.6|4593.1|4587.1|0
1721779670000|2024-07-24 00:07:50|4593.1|4587.1|4593.5|4587.5|4593.6|4587.6|4593.1|4587.1|0
1721779680000|2024-07-24 00:08:00|4594.5|4588.5|4594|4588|4594.5|4588.5|4594|4588|0
1721779690000|2024-07-24 00:08:10|4593.6|4587.6|4594.5|4588.5|4594.5|4588.5|4593.6|4587.6|0
1721779720000|2024-07-24 00:08:40|4594.6|4588.6|4596.1|4590.1|4596.1|4590.1|4594.6|4588.6|0
1721779740000|2024-07-24 00:09:00|4596|4590|4596.1|4590.1|4596.1|4590.1|4595.5|4589.5|0
1721779750000|2024-07-24 00:09:10|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1721779760000|2024-07-24 00:09:20|4596.1|4590.1|4596.6|4590.6|4596.6|4590.6|4596.1|4590.1|0
1721779770000|2024-07-24 00:09:30|4596.1|4590.1|4596.5|4590.5|4596.6|4590.6|4596.1|4590.1|0
1721779780000|2024-07-24 00:09:40|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1721779790000|2024-07-24 00:09:50|4598|4592|4597.1|4591.1|4598.1|4592.1|4597.1|4591.1|0
1721779800000|2024-07-24 00:10:00|4597.5|4591.5|4597.1|4591.1|4597.5|4591.5|4597.1|4591.1|0
1721779810000|2024-07-24 00:10:10|4596.9|4590.9|4596.5|4590.5|4596.9|4590.9|4596.5|4590.5|0
1721779820000|2024-07-24 00:10:20|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1721779830000|2024-07-24 00:10:30|4597.2|4591.2|4598.1|4592.1|4598.1|4592.1|4597.2|4591.2|0
1721779840000|2024-07-24 00:10:40|4598.5|4592.5|4595.9|4589.9|4598.6|4592.6|4595.9|4589.9|11
1721779850000|2024-07-24 00:10:50|4596.1|4590.1|4596.5|4590.5|4596.5|4590.5|4596.1|4590.1|0
1721779860000|2024-07-24 00:11:00|4597.4|4591.4|4597.4|4591.4|4597.5|4591.5|4597|4591|0
1721779890000|2024-07-24 00:11:30|4597|4591|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|0
1721779900000|2024-07-24 00:11:40|4597.9|4591.9|4597.5|4591.5|4597.9|4591.9|4597.5|4591.5|0
1721779910000|2024-07-24 00:11:50|4598|4592|4598|4592|4598|4592|4598|4592|0
1721779920000|2024-07-24 00:12:00|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.1|4591.1|0
1721779930000|2024-07-24 00:12:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.1|4591.1|0
1721779940000|2024-07-24 00:12:20|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1721779970000|2024-07-24 00:12:50|4597|4591|4597|4591|4597|4591|4597|4591|0
1721779980000|2024-07-24 00:13:00|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721779990000|2024-07-24 00:13:10|4597.1|4591.1|4597|4591|4597.5|4591.5|4597|4591|0
1721780040000|2024-07-24 00:14:00|4596.9|4590.9|4597|4591|4597|4591|4596.9|4590.9|0
1721780060000|2024-07-24 00:14:20|4596.9|4590.9|4596.9|4590.9|4597|4591|4596.9|4590.9|0
1721780080000|2024-07-24 00:14:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721780090000|2024-07-24 00:14:50|4597|4591|4596.9|4590.9|4597|4591|4596.9|4590.9|0
1721780100000|2024-07-24 00:15:00|4596.5|4590.5|4597.6|4591.6|4597.9|4591.9|4596.5|4590.5|0
1721780110000|2024-07-24 00:15:10|4598|4592|4598.9|4592.9|4599.9|4593.9|4598|4592|0
1721780120000|2024-07-24 00:15:20|4599.4|4593.4|4598.9|4592.9|4599.4|4593.4|4598.9|4592.9|0
1721780130000|2024-07-24 00:15:30|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1721780140000|2024-07-24 00:15:40|4598.4|4592.4|4598.4|4592.4|4598.5|4592.5|4598.4|4592.4|0
1721780170000|2024-07-24 00:16:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1721780190000|2024-07-24 00:16:30|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1721780210000|2024-07-24 00:16:50|4598.4|4592.4|4598.5|4592.5|4598.5|4592.5|4598.4|4592.4|0
1721780220000|2024-07-24 00:17:00|4598.4|4592.4|4598.1|4592.1|4598.4|4592.4|4598.1|4592.1|1
1721780230000|2024-07-24 00:17:10|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1721780240000|2024-07-24 00:17:20|4599.4|4593.4|4598.5|4592.5|4599.4|4593.4|4598.4|4592.4|0
1721780250000|2024-07-24 00:17:30|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1721780260000|2024-07-24 00:17:40|4598.5|4592.5|4597|4591|4598.5|4592.5|4597|4591|2
1721780280000|2024-07-24 00:18:00|4597.4|4591.4|4597.9|4591.9|4598.5|4592.5|4597.4|4591.4|0
1721780310000|2024-07-24 00:18:30|4598|4592|4598.4|4592.4|4598.4|4592.4|4598|4592|0
1721780320000|2024-07-24 00:18:40|4598.5|4592.5|4598.9|4592.9|4598.9|4592.9|4598.4|4592.4|1
1721780330000|2024-07-24 00:18:50|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1721780340000|2024-07-24 00:19:00|4599|4593|4599|4593|4599|4593|4599|4593|0
1721780350000|2024-07-24 00:19:10|4599.1|4593.1|4598.9|4592.9|4599.1|4593.1|4598.5|4592.5|0
1721780360000|2024-07-24 00:19:20|4598.8|4592.8|4600.5|4594.5|4600.5|4594.5|4597.9|4591.9|0
1721780370000|2024-07-24 00:19:30|4600.4|4594.4|4599.5|4593.5|4600.4|4594.4|4599.1|4593.1|0
1721780380000|2024-07-24 00:19:40|4599.4|4593.4|4599.5|4593.5|4599.5|4593.5|4599.4|4593.4|0
1721780390000|2024-07-24 00:19:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1721780400000|2024-07-24 00:20:00|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1721780410000|2024-07-24 00:20:10|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|0
1721780420000|2024-07-24 00:20:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1721780440000|2024-07-24 00:20:40|4598|4592|4598|4592|4598|4592|4598|4592|0
1721780450000|2024-07-24 00:20:50|4598.4|4592.4|4598.9|4592.9|4598.9|4592.9|4598.4|4592.4|0
1721780500000|2024-07-24 00:21:40|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1721780530000|2024-07-24 00:22:10|4598.6|4592.6|4598.5|4592.5|4598.6|4592.6|4598.5|4592.5|0
1721780540000|2024-07-24 00:22:20|4599|4593|4599|4593|4599|4593|4599|4593|0
1721780560000|2024-07-24 00:22:40|4598.9|4592.9|4599.5|4593.5|4599.5|4593.5|4598.9|4592.9|0
1721780590000|2024-07-24 00:23:10|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1721780600000|2024-07-24 00:23:20|4598.9|4592.9|4600|4594|4600|4594|4598.9|4592.9|0
1721780610000|2024-07-24 00:23:30|4600.1|4594.1|4600.5|4594.5|4600.5|4594.5|4600.1|4594.1|0
1721780630000|2024-07-24 00:23:50|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|0
1721780660000|2024-07-24 00:24:20|4599.5|4593.5|4601.9|4595.9|4601.9|4595.9|4599.5|4593.5|1
1721780670000|2024-07-24 00:24:30|4602.1|4596.1|4602.5|4596.5|4602.5|4596.5|4602.1|4596.1|1
1721780680000|2024-07-24 00:24:40|4602.4|4596.4|4602.4|4596.4|4602.5|4596.5|4602.4|4596.4|1
1721780690000|2024-07-24 00:24:50|4601.5|4595.5|4601.4|4595.4|4601.5|4595.5|4601.4|4595.4|0
1721780700000|2024-07-24 00:25:00|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.4|4595.4|0
1721780710000|2024-07-24 00:25:10|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1721780730000|2024-07-24 00:25:30|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1721780740000|2024-07-24 00:25:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1721780760000|2024-07-24 00:26:00|4600.9|4594.9|4600.5|4594.5|4600.9|4594.9|4600.4|4594.4|0
1721780830000|2024-07-24 00:27:10|4601|4595|4601.4|4595.4|4601.4|4595.4|4601|4595|0
1721780850000|2024-07-24 00:27:30|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1721780860000|2024-07-24 00:27:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1721780890000|2024-07-24 00:28:10|4602|4596|4602|4596|4602|4596|4602|4596|1
1721780900000|2024-07-24 00:28:20|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1721780990000|2024-07-24 00:29:50|4601.4|4595.4|4601|4595|4601.4|4595.4|4601|4595|0
1721781010000|2024-07-24 00:30:10|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1721781030000|2024-07-24 00:30:30|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1721781040000|2024-07-24 00:30:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4600.5|4594.5|0
1721781050000|2024-07-24 00:30:50|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1721781070000|2024-07-24 00:31:10|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1721781110000|2024-07-24 00:31:50|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1721781120000|2024-07-24 00:32:00|4600|4594|4599.5|4593.5|4600|4594|4599.5|4593.5|0
1721781130000|2024-07-24 00:32:10|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|0
1721781170000|2024-07-24 00:32:50|4600.6|4594.6|4601.5|4595.5|4601.5|4595.5|4600.6|4594.6|1
1721781200000|2024-07-24 00:33:20|4601.9|4595.9|4601.9|4595.9|4602|4596|4601.9|4595.9|0
1721781210000|2024-07-24 00:33:30|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1721781220000|2024-07-24 00:33:40|4602|4596|4602|4596|4602|4596|4601.5|4595.5|0
1721781230000|2024-07-24 00:33:50|4601.5|4595.5|4601.4|4595.4|4602|4596|4601|4595|0
1721781240000|2024-07-24 00:34:00|4601|4595|4600.5|4594.5|4601.5|4595.5|4600.5|4594.5|0
1721781260000|2024-07-24 00:34:20|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1721781290000|2024-07-24 00:34:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1721781370000|2024-07-24 00:36:10|4598.5|4592.5|4596.5|4590.5|4598.5|4592.5|4596.5|4590.5|0
1721781380000|2024-07-24 00:36:20|4596.4|4590.4|4595.9|4589.9|4596.4|4590.4|4595.9|4589.9|0
1721781410000|2024-07-24 00:36:50|4596|4590|4596|4590|4596|4590|4596|4590|0
1721781460000|2024-07-24 00:37:40|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1721781470000|2024-07-24 00:37:50|4595.5|4589.5|4594.9|4588.9|4595.5|4589.5|4594.9|4588.9|0
1721781580000|2024-07-24 00:39:40|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721781610000|2024-07-24 00:40:10|4593.5|4587.5|4593.9|4587.9|4593.9|4587.9|4593.5|4587.5|0
1721781620000|2024-07-24 00:40:20|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|8
1721781630000|2024-07-24 00:40:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1721781640000|2024-07-24 00:40:40|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4593.9|4587.9|0
1721781650000|2024-07-24 00:40:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721781670000|2024-07-24 00:41:10|4595|4589|4593.9|4587.9|4595|4589|4593.9|4587.9|4
1721781690000|2024-07-24 00:41:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721781760000|2024-07-24 00:42:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721781780000|2024-07-24 00:43:00|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1721781790000|2024-07-24 00:43:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721781800000|2024-07-24 00:43:20|4594|4588|4593.9|4587.9|4594|4588|4593.9|4587.9|0
1721781810000|2024-07-24 00:43:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721781840000|2024-07-24 00:44:00|4595|4589|4595.9|4589.9|4595.9|4589.9|4595|4589|0
1721781890000|2024-07-24 00:44:50|4595|4589|4595|4589|4595|4589|4595|4589|1
1721781900000|2024-07-24 00:45:00|4595.4|4589.4|4595.5|4589.5|4595.5|4589.5|4595.4|4589.4|0
1721781920000|2024-07-24 00:45:20|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721781950000|2024-07-24 00:45:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721782010000|2024-07-24 00:46:50|4594.8|4588.8|4594.5|4588.5|4594.8|4588.8|4594.4|4588.4|2
1721782020000|2024-07-24 00:47:00|4594.4|4588.4|4592|4586|4594.5|4588.5|4592|4586|5
1721782030000|2024-07-24 00:47:10|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|0
1721782070000|2024-07-24 00:47:50|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721782080000|2024-07-24 00:48:00|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1721782100000|2024-07-24 00:48:20|4593|4587|4592.5|4586.5|4593|4587|4592.5|4586.5|1
1721782130000|2024-07-24 00:48:50|4593|4587|4593|4587|4593.5|4587.5|4593|4587|0
1721782140000|2024-07-24 00:49:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1721782150000|2024-07-24 00:49:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1721782160000|2024-07-24 00:49:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|1
1721782170000|2024-07-24 00:49:30|4592|4586|4592|4586|4592|4586|4592|4586|0
1721782180000|2024-07-24 00:49:40|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721782190000|2024-07-24 00:49:50|4592|4586|4592|4586|4592|4586|4592|4586|5
1721782230000|2024-07-24 00:50:30|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|5
1721782240000|2024-07-24 00:50:40|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|0
1721782250000|2024-07-24 00:50:50|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1721782260000|2024-07-24 00:51:00|4592.9|4586.9|4592.5|4586.5|4592.9|4586.9|4592.5|4586.5|0
1721782270000|2024-07-24 00:51:10|4592.4|4586.4|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|2
1721782290000|2024-07-24 00:51:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1721782310000|2024-07-24 00:51:50|4594.4|4588.4|4594.3|4588.3|4594.9|4588.9|4594.3|4588.3|2
1721782320000|2024-07-24 00:52:00|4594.4|4588.4|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|0
1721782350000|2024-07-24 00:52:30|4594.9|4588.9|4594.8|4588.8|4594.9|4588.9|4594.8|4588.8|0
1721782370000|2024-07-24 00:52:50|4594.9|4588.9|4594.3|4588.3|4594.9|4588.9|4594.3|4588.3|0
1721782380000|2024-07-24 00:53:00|4593.9|4587.9|4594.3|4588.3|4594.8|4588.8|4593.9|4587.9|0
1721782420000|2024-07-24 00:53:40|4593.8|4587.8|4593.9|4587.9|4593.9|4587.9|4593.8|4587.8|1
1721782470000|2024-07-24 00:54:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1721782480000|2024-07-24 00:54:40|4593.3|4587.3|4593.8|4587.8|4593.8|4587.8|4593.3|4587.3|0
1721782490000|2024-07-24 00:54:50|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|2
1721782550000|2024-07-24 00:55:50|4593|4587|4593.8|4587.8|4593.8|4587.8|4593|4587|0
1721782580000|2024-07-24 00:56:20|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|7
1721782590000|2024-07-24 00:56:30|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|3
1721782600000|2024-07-24 00:56:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1721782620000|2024-07-24 00:57:00|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1721782650000|2024-07-24 00:57:30|4593.6|4587.6|4594|4588|4594|4588|4593.6|4587.6|0
1721782660000|2024-07-24 00:57:40|4593.8|4587.8|4592|4586|4593.8|4587.8|4592|4586|2
1721782680000|2024-07-24 00:58:00|||||||||1
1721782690000|2024-07-24 00:58:10|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|1
1721782710000|2024-07-24 00:58:30|4590|4584|4590.5|4584.5|4590.5|4584.5|4590|4584|9
1721782720000|2024-07-24 00:58:40|4591|4585|4590.9|4584.9|4591|4585|4590.9|4584.9|0
1721782760000|2024-07-24 00:59:20|4590.4|4584.4|4590.4|4584.4|4590.9|4584.9|4588.6|4582.6|31
1721782770000|2024-07-24 00:59:30|4588|4582|4588|4582|4588|4582|4588|4582|1
1721782780000|2024-07-24 00:59:40|4587.9|4581.9|4587.6|4581.6|4587.9|4581.9|4587.5|4581.5|16
1721782790000|2024-07-24 00:59:50|4585.4|4579.4|4585.1|4579.1|4585.4|4579.4|4583.6|4577.6|80
1721782800000|2024-07-24 01:00:00|4585.6|4579.6|4586.6|4580.6|4588.1|4582.1|4585.2|4579.2|2
1721782810000|2024-07-24 01:00:10|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|0
1721782820000|2024-07-24 01:00:20|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|0
1721782830000|2024-07-24 01:00:30|4587.5|4581.5|4587.6|4581.6|4587.6|4581.6|4586.6|4580.6|0
1721782840000|2024-07-24 01:00:40|4587.1|4581.1|4588.5|4582.5|4588.5|4582.5|4587.1|4581.1|0
1721782850000|2024-07-24 01:00:50|4587.1|4581.1|4587.6|4581.6|4587.6|4581.6|4587.1|4581.1|1
1721782860000|2024-07-24 01:01:00|4588.6|4582.6|4588.1|4582.1|4588.6|4582.6|4588.1|4582.1|2
1721782870000|2024-07-24 01:01:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721782880000|2024-07-24 01:01:20|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1721782890000|2024-07-24 01:01:30|4586.6|4580.6|4587.1|4581.1|4587.1|4581.1|4586.6|4580.6|0
1721782900000|2024-07-24 01:01:40|4585.6|4579.6|4585.7|4579.7|4585.7|4579.7|4585.6|4579.6|1
1721782910000|2024-07-24 01:01:50|4586.7|4580.7|4586.6|4580.6|4588.1|4582.1|4586.6|4580.6|3
1721782920000|2024-07-24 01:02:00|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|1
1721782940000|2024-07-24 01:02:20|4588.1|4582.1|4589.1|4583.1|4589.1|4583.1|4588.1|4582.1|1
1721782950000|2024-07-24 01:02:30|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1721782960000|2024-07-24 01:02:40|4588|4582|4587.1|4581.1|4588|4582|4587.1|4581.1|0
1721782970000|2024-07-24 01:02:50|4587.2|4581.2|4587.1|4581.1|4587.6|4581.6|4587.1|4581.1|0
1721783010000|2024-07-24 01:03:30|4586.1|4580.1|4586.1|4580.1|4586.6|4580.6|4586.1|4580.1|2
1721783020000|2024-07-24 01:03:40|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4584.7|4578.7|0
1721783030000|2024-07-24 01:03:50|4584.7|4578.7|4584.1|4578.1|4584.7|4578.7|4583.7|4577.7|0
1721783040000|2024-07-24 01:04:00|4581.2|4575.2|4583.7|4577.7|4583.7|4577.7|4580.7|4574.7|26
1721783050000|2024-07-24 01:04:10|4583.8|4577.8|4582.7|4576.7|4584.2|4578.2|4582.7|4576.7|0
1721783070000|2024-07-24 01:04:30|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|1
1721783090000|2024-07-24 01:04:50|4583.4|4577.4|4582.8|4576.8|4583.8|4577.8|4582.8|4576.8|0
1721783100000|2024-07-24 01:05:00|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4582.2|4576.2|0
1721783110000|2024-07-24 01:05:10|4582.7|4576.7|4583.2|4577.2|4583.2|4577.2|4582.2|4576.2|1
1721783140000|2024-07-24 01:05:40|4583.8|4577.8|4584.2|4578.2|4584.7|4578.7|4583.8|4577.8|0
1721783150000|2024-07-24 01:05:50|4584.7|4578.7|4585.2|4579.2|4585.2|4579.2|4584.2|4578.2|4
1721783160000|2024-07-24 01:06:00|4585.1|4579.1|4584.7|4578.7|4585.1|4579.1|4584.7|4578.7|25
1721783170000|2024-07-24 01:06:10|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1721783180000|2024-07-24 01:06:20|4584.1|4578.1|4584.2|4578.2|4584.2|4578.2|4584.1|4578.1|0
1721783190000|2024-07-24 01:06:30|4584.7|4578.7|4585.2|4579.2|4585.2|4579.2|4584.7|4578.7|0
1721783200000|2024-07-24 01:06:40|4584.7|4578.7|4585.2|4579.2|4585.2|4579.2|4584.7|4578.7|0
1721783210000|2024-07-24 01:06:50|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1721783220000|2024-07-24 01:07:00|4584.2|4578.2|4584.2|4578.2|4584.7|4578.7|4584.2|4578.2|0
1721783240000|2024-07-24 01:07:20|4583.7|4577.7|4583.2|4577.2|4583.7|4577.7|4583.2|4577.2|0
1721783250000|2024-07-24 01:07:30|4583.1|4577.1|4583.2|4577.2|4583.2|4577.2|4583.1|4577.1|0
1721783260000|2024-07-24 01:07:40|4584.1|4578.1|4583.2|4577.2|4584.1|4578.1|4583.1|4577.1|0
1721783270000|2024-07-24 01:07:50|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4582.7|4576.7|0
1721783280000|2024-07-24 01:08:00|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1721783290000|2024-07-24 01:08:10|4583.5|4577.5|4583.1|4577.1|4583.5|4577.5|4582.6|4576.6|5
1721783310000|2024-07-24 01:08:30|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1721783320000|2024-07-24 01:08:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|2
1721783330000|2024-07-24 01:08:50|4580.2|4574.2|4580.2|4574.2|4580.7|4574.7|4579.7|4573.7|17
1721783340000|2024-07-24 01:09:00|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1721783350000|2024-07-24 01:09:10|4582.1|4576.1|4582.2|4576.2|4582.2|4576.2|4582.1|4576.1|0
1721783360000|2024-07-24 01:09:20|4582.7|4576.7|4582.2|4576.2|4582.7|4576.7|4582.2|4576.2|0
1721783370000|2024-07-24 01:09:30|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1721783380000|2024-07-24 01:09:40|4581.2|4575.2|4580.2|4574.2|4581.2|4575.2|4580.2|4574.2|0
1721783410000|2024-07-24 01:10:10|||||||||1
1721783440000|2024-07-24 01:10:40|4580.3|4574.3|4580.7|4574.7|4580.7|4574.7|4580.3|4574.3|0
1721783450000|2024-07-24 01:10:50|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1721783470000|2024-07-24 01:11:10|4583.2|4577.2|4584.2|4578.2|4584.2|4578.2|4583.2|4577.2|1
1721783480000|2024-07-24 01:11:20|4584.1|4578.1|4584.2|4578.2|4584.2|4578.2|4583.2|4577.2|0
1721783490000|2024-07-24 01:11:30|4584.3|4578.3|4584.2|4578.2|4585.1|4579.1|4584.2|4578.2|0
1721783500000|2024-07-24 01:11:40|4584.8|4578.8|4585.2|4579.2|4585.7|4579.7|4584.8|4578.8|4
1721783510000|2024-07-24 01:11:50|4584.8|4578.8|4584.2|4578.2|4585.2|4579.2|4584.2|4578.2|0
1721783540000|2024-07-24 01:12:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1721783550000|2024-07-24 01:12:30|4584.7|4578.7|4584.2|4578.2|4584.7|4578.7|4584.2|4578.2|0
1721783560000|2024-07-24 01:12:40|4583.3|4577.3|4583.2|4577.2|4583.3|4577.3|4583.2|4577.2|0
1721783580000|2024-07-24 01:13:00|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|0
1721783610000|2024-07-24 01:13:30|4583.7|4577.7|4583.2|4577.2|4583.7|4577.7|4583.2|4577.2|0
1721783620000|2024-07-24 01:13:40|4583.3|4577.3|4583.2|4577.2|4583.7|4577.7|4583.2|4577.2|0
1721783630000|2024-07-24 01:13:50|4583.3|4577.3|4583.2|4577.2|4583.7|4577.7|4583.2|4577.2|0
1721783680000|2024-07-24 01:14:40|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|1
1721783690000|2024-07-24 01:14:50|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1721783700000|2024-07-24 01:15:00|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1721783710000|2024-07-24 01:15:10|4583.8|4577.8|4583.2|4577.2|4584.2|4578.2|4583.2|4577.2|0
1721783720000|2024-07-24 01:15:20|4582.7|4576.7|4582.7|4576.7|4583.2|4577.2|4582.2|4576.2|0
1721783740000|2024-07-24 01:15:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1721783760000|2024-07-24 01:16:00|4582.3|4576.3|4583.2|4577.2|4583.2|4577.2|4582.3|4576.3|0
1721783770000|2024-07-24 01:16:10|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|1
1721783780000|2024-07-24 01:16:20|4584.3|4578.3|4584.2|4578.2|4584.3|4578.3|4584.2|4578.2|1
1721783820000|2024-07-24 01:17:00|4584.7|4578.7|4585.3|4579.3|4585.3|4579.3|4584.2|4578.2|3
1721783840000|2024-07-24 01:17:20|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1721783850000|2024-07-24 01:17:30|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|0
1721783860000|2024-07-24 01:17:40|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|1
1721783870000|2024-07-24 01:17:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1721783880000|2024-07-24 01:18:00|4587.3|4581.3|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|0
1721783890000|2024-07-24 01:18:10|4587.4|4581.4|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|0
1721783900000|2024-07-24 01:18:20|4587.8|4581.8|4589.3|4583.3|4590.3|4584.3|4587.3|4581.3|1
1721783910000|2024-07-24 01:18:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1721783920000|2024-07-24 01:18:40|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|0
1721783930000|2024-07-24 01:18:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1721783940000|2024-07-24 01:19:00|4589.4|4583.4|4588.8|4582.8|4589.4|4583.4|4588.8|4582.8|2
1721783950000|2024-07-24 01:19:10|4588.9|4582.9|4589.3|4583.3|4589.3|4583.3|4588.9|4582.9|0
1721783960000|2024-07-24 01:19:20|4589.5|4583.5|4589.9|4583.9|4589.9|4583.9|4589.3|4583.3|0
1721783970000|2024-07-24 01:19:30|4589.8|4583.8|4589.9|4583.9|4589.9|4583.9|4589.3|4583.3|0
1721783980000|2024-07-24 01:19:40|4589.3|4583.3|4590.8|4584.8|4590.8|4584.8|4589.3|4583.3|1
1721783990000|2024-07-24 01:19:50|4590.4|4584.4|4592.3|4586.3|4592.3|4586.3|4590.4|4584.4|0
1721784000000|2024-07-24 01:20:00|4592.8|4586.8|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|0
1721784010000|2024-07-24 01:20:10|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.8|4587.8|0
1721784020000|2024-07-24 01:20:20|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1721784030000|2024-07-24 01:20:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1721784060000|2024-07-24 01:21:00|4593.2|4587.2|4593.3|4587.3|4593.3|4587.3|4592.3|4586.3|0
1721784070000|2024-07-24 01:21:10|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1721784080000|2024-07-24 01:21:20|4594.4|4588.4|4595.3|4589.3|4595.3|4589.3|4594.4|4588.4|0
1721784090000|2024-07-24 01:21:30|4595.4|4589.4|4594.8|4588.8|4595.4|4589.4|4594.3|4588.3|0
1721784100000|2024-07-24 01:21:40|4594.9|4588.9|4595.3|4589.3|4595.3|4589.3|4594.9|4588.9|0
1721784110000|2024-07-24 01:21:50|4595.9|4589.9|4598.3|4592.3|4598.3|4592.3|4595.9|4589.9|3
1721784120000|2024-07-24 01:22:00|4597.4|4591.4|4596.8|4590.8|4597.4|4591.4|4596.3|4590.3|0
1721784150000|2024-07-24 01:22:30|4596.3|4590.3|4595.3|4589.3|4597|4591|4595.3|4589.3|8
1721784160000|2024-07-24 01:22:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4
1721784170000|2024-07-24 01:22:50|4595.3|4589.3|4596.3|4590.3|4596.3|4590.3|4595.3|4589.3|2
1721784190000|2024-07-24 01:23:10|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1721784200000|2024-07-24 01:23:20|4596.7|4590.7|4595.8|4589.8|4596.7|4590.7|4595.8|4589.8|0
1721784210000|2024-07-24 01:23:30|4594.9|4588.9|4595.3|4589.3|4595.3|4589.3|4594.9|4588.9|0
1721784230000|2024-07-24 01:23:50|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4594.9|4588.9|0
1721784240000|2024-07-24 01:24:00|4594.9|4588.9|4594.3|4588.3|4594.9|4588.9|4594.3|4588.3|1
1721784270000|2024-07-24 01:24:30|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|0
1721784290000|2024-07-24 01:24:50|||||||||1
1721784300000|2024-07-24 01:25:00|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|2
1721784310000|2024-07-24 01:25:10|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|0
1721784320000|2024-07-24 01:25:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721784330000|2024-07-24 01:25:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721784360000|2024-07-24 01:26:00|4595.9|4589.9|4597.4|4591.4|4597.4|4591.4|4595.9|4589.9|2
1721784370000|2024-07-24 01:26:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721784380000|2024-07-24 01:26:20|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1721784390000|2024-07-24 01:26:30|4596.9|4590.9|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|0
1721784400000|2024-07-24 01:26:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721784410000|2024-07-24 01:26:50|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|0
1721784420000|2024-07-24 01:27:00|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4594.9|4588.9|0
1721784440000|2024-07-24 01:27:20|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|0
1721784450000|2024-07-24 01:27:30|4595.5|4589.5|4596.9|4590.9|4596.9|4590.9|4595.5|4589.5|1
1721784460000|2024-07-24 01:27:40|4596.4|4590.4|4595.9|4589.9|4596.9|4590.9|4595.9|4589.9|0
1721784470000|2024-07-24 01:27:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721784480000|2024-07-24 01:28:00|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721784490000|2024-07-24 01:28:10|4595.4|4589.4|4594.3|4588.3|4595.4|4589.4|4593.9|4587.9|0
1721784500000|2024-07-24 01:28:20|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721784510000|2024-07-24 01:28:30|4593.8|4587.8|4593.4|4587.4|4593.8|4587.8|4593.4|4587.4|0
1721784530000|2024-07-24 01:28:50|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|2
1721784540000|2024-07-24 01:29:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1721784560000|2024-07-24 01:29:20|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1721784580000|2024-07-24 01:29:40|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1721784600000|2024-07-24 01:30:00|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1721784610000|2024-07-24 01:30:10|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1721784620000|2024-07-24 01:30:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1721784650000|2024-07-24 01:30:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|1
1721784660000|2024-07-24 01:31:00|4593.8|4587.8|4593.4|4587.4|4593.8|4587.8|4593.3|4587.3|0
1721784670000|2024-07-24 01:31:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1721784680000|2024-07-24 01:31:20|4593.4|4587.4|4591.9|4585.9|4593.4|4587.4|4591.9|4585.9|1
1721784690000|2024-07-24 01:31:30|4592.3|4586.3|4592.4|4586.4|4592.4|4586.4|4592.3|4586.3|0
1721784710000|2024-07-24 01:31:50|4593|4587|4592.5|4586.5|4593|4587|4592.4|4586.4|0
1721784720000|2024-07-24 01:32:00|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|0
1721784730000|2024-07-24 01:32:10|4592.5|4586.5|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|0
1721784740000|2024-07-24 01:32:20|4592.5|4586.5|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1721784760000|2024-07-24 01:32:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1721784780000|2024-07-24 01:33:00|4592.4|4586.4|4591.4|4585.4|4592.4|4586.4|4591.4|4585.4|1
1721784800000|2024-07-24 01:33:20|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.8|4585.8|1
1721784810000|2024-07-24 01:33:30|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1721784840000|2024-07-24 01:34:00|4593|4587|4594.3|4588.3|4594.3|4588.3|4593|4587|0
1721784850000|2024-07-24 01:34:10|4593.4|4587.4|4593|4587|4593.9|4587.9|4592.9|4586.9|6
1721784860000|2024-07-24 01:34:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721784870000|2024-07-24 01:34:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4593.9|4587.9|0
1721784880000|2024-07-24 01:34:40|4594.9|4588.9|4596.9|4590.9|4596.9|4590.9|4594.9|4588.9|0
1721784890000|2024-07-24 01:34:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|0
1721784900000|2024-07-24 01:35:00|4597.4|4591.4|4597.3|4591.3|4597.4|4591.4|4596.9|4590.9|0
1721784910000|2024-07-24 01:35:10|4596.9|4590.9|4597.3|4591.3|4597.4|4591.4|4596.9|4590.9|1
1721784920000|2024-07-24 01:35:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721784950000|2024-07-24 01:35:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721784960000|2024-07-24 01:36:00|4596.9|4590.9|4597.9|4591.9|4597.9|4591.9|4596.9|4590.9|1
1721784980000|2024-07-24 01:36:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721784990000|2024-07-24 01:36:30|4596.9|4590.9|4595.3|4589.3|4597.4|4591.4|4595.3|4589.3|4
1721785000000|2024-07-24 01:36:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721785020000|2024-07-24 01:37:00|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1721785040000|2024-07-24 01:37:20|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721785050000|2024-07-24 01:37:30|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|0
1721785080000|2024-07-24 01:38:00|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|0
1721785130000|2024-07-24 01:38:50|4595.3|4589.3|4595.4|4589.4|4595.4|4589.4|4595.3|4589.3|1
1721785150000|2024-07-24 01:39:10|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|11
1721785170000|2024-07-24 01:39:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|1
1721785210000|2024-07-24 01:40:10|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4593.9|4587.9|0
1721785220000|2024-07-24 01:40:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|1
1721785230000|2024-07-24 01:40:30|4593.8|4587.8|4592.9|4586.9|4593.8|4587.8|4592.9|4586.9|1
1721785240000|2024-07-24 01:40:40|4593.4|4587.4|4593.9|4587.9|4593.9|4587.9|4593.4|4587.4|0
1721785260000|2024-07-24 01:41:00|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721785270000|2024-07-24 01:41:10|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|0
1721785310000|2024-07-24 01:41:50|4593.9|4587.9|4594.9|4588.9|4594.9|4588.9|4593.9|4587.9|0
1721785320000|2024-07-24 01:42:00|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721785340000|2024-07-24 01:42:20|4593.9|4587.9|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721785350000|2024-07-24 01:42:30|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|1
1721785410000|2024-07-24 01:43:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1721785450000|2024-07-24 01:44:10|4594.3|4588.3|4594.9|4588.9|4594.9|4588.9|4594.3|4588.3|1
1721785470000|2024-07-24 01:44:30|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|0
1721785500000|2024-07-24 01:45:00|4594.3|4588.3|4593.9|4587.9|4594.3|4588.3|4593.9|4587.9|0
1721785510000|2024-07-24 01:45:10|4594.4|4588.4|4594.4|4588.4|4594.9|4588.9|4594.4|4588.4|0
1721785540000|2024-07-24 01:45:40|4593.9|4587.9|4593.4|4587.4|4594.4|4588.4|4593.4|4587.4|0
1721785550000|2024-07-24 01:45:50|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721785580000|2024-07-24 01:46:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|1
1721785640000|2024-07-24 01:47:20|4594|4588|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721785650000|2024-07-24 01:47:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721785680000|2024-07-24 01:48:00|4594.9|4588.9|4595.3|4589.3|4595.3|4589.3|4594.9|4588.9|0
1721785690000|2024-07-24 01:48:10|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721785710000|2024-07-24 01:48:30|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|0
1721785720000|2024-07-24 01:48:40|4593.9|4587.9|4593.9|4587.9|4594.3|4588.3|4593.9|4587.9|0
1721785730000|2024-07-24 01:48:50|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1721785740000|2024-07-24 01:49:00|4594.3|4588.3|4594.4|4588.4|4594.4|4588.4|4593.9|4587.9|0
1721785750000|2024-07-24 01:49:10|4594.3|4588.3|4593.9|4587.9|4594.3|4588.3|4593.9|4587.9|0
1721785770000|2024-07-24 01:49:30|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|1
1721785780000|2024-07-24 01:49:40|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1721785790000|2024-07-24 01:49:50|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1721785800000|2024-07-24 01:50:00|4593.3|4587.3|4593.4|4587.4|4593.4|4587.4|4593.3|4587.3|0
1721785810000|2024-07-24 01:50:10|4593.3|4587.3|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|1
1721785850000|2024-07-24 01:50:50|4593|4587|4593.9|4587.9|4594.4|4588.4|4593|4587|0
1721785860000|2024-07-24 01:51:00|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594|4588|0
1721785870000|2024-07-24 01:51:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721785880000|2024-07-24 01:51:20|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1721785910000|2024-07-24 01:51:50|4592.9|4586.9|4593.3|4587.3|4593.4|4587.4|4592.9|4586.9|0
1721785920000|2024-07-24 01:52:00|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1721785970000|2024-07-24 01:52:50|4596.4|4590.4|4597.9|4591.9|4597.9|4591.9|4596.4|4590.4|32
1721785980000|2024-07-24 01:53:00|4597.8|4591.8|4596.9|4590.9|4597.8|4591.8|4596.9|4590.9|0
1721785990000|2024-07-24 01:53:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721786040000|2024-07-24 01:54:00|4596.9|4590.9|4596.8|4590.8|4596.9|4590.9|4596.8|4590.8|0
1721786080000|2024-07-24 01:54:40|4596.3|4590.3|4595.9|4589.9|4596.3|4590.3|4595.9|4589.9|0
1721786090000|2024-07-24 01:54:50|4595.8|4589.8|4596.3|4590.3|4596.4|4590.4|4595.8|4589.8|0
1721786100000|2024-07-24 01:55:00|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1721786130000|2024-07-24 01:55:30|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721786210000|2024-07-24 01:56:50|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1721786220000|2024-07-24 01:57:00|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|0
1721786260000|2024-07-24 01:57:40|4594.8|4588.8|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|0
1721786270000|2024-07-24 01:57:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721786280000|2024-07-24 01:58:00|4595.7|4589.7|4595.3|4589.3|4595.7|4589.7|4595.3|4589.3|0
1721786290000|2024-07-24 01:58:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721786300000|2024-07-24 01:58:20|4595.7|4589.7|4595.3|4589.3|4595.7|4589.7|4595.3|4589.3|0
1721786330000|2024-07-24 01:58:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721786360000|2024-07-24 01:59:20|4595.7|4589.7|4595.3|4589.3|4595.7|4589.7|4595.3|4589.3|0
1721786370000|2024-07-24 01:59:30|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1721786380000|2024-07-24 01:59:40|4595.7|4589.7|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|0
1721786390000|2024-07-24 01:59:50|4595.3|4589.3|4594.7|4588.7|4595.3|4589.3|4594.7|4588.7|1
1721786400000|2024-07-24 02:00:00|4594.2|4588.2|4593.8|4587.8|4594.2|4588.2|4593.8|4587.8|0
1721786430000|2024-07-24 02:00:30|4593.7|4587.7|4593.3|4587.3|4593.7|4587.7|4593.3|4587.3|0
1721786440000|2024-07-24 02:00:40|4592.8|4586.8|4590.8|4584.8|4592.8|4586.8|4590.8|4584.8|1
1721786450000|2024-07-24 02:00:50|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1721786460000|2024-07-24 02:01:00|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|0
1721786470000|2024-07-24 02:01:10|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1721786500000|2024-07-24 02:01:40|4589.9|4583.9|4590.8|4584.8|4590.8|4584.8|4589.9|4583.9|0
1721786510000|2024-07-24 02:01:50|||||||||1
1721786530000|2024-07-24 02:02:10|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1721786540000|2024-07-24 02:02:20|4589.8|4583.8|4590.3|4584.3|4590.3|4584.3|4589.8|4583.8|0
1721786580000|2024-07-24 02:03:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721786590000|2024-07-24 02:03:10|4591.7|4585.7|4591.3|4585.3|4591.7|4585.7|4591.3|4585.3|1
1721786620000|2024-07-24 02:03:40|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721786630000|2024-07-24 02:03:50|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|0
1721786640000|2024-07-24 02:04:00|4590.7|4584.7|4590.3|4584.3|4590.7|4584.7|4590.3|4584.3|0
1721786650000|2024-07-24 02:04:10|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1721786660000|2024-07-24 02:04:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1721786670000|2024-07-24 02:04:30|4590.3|4584.3|4589.3|4583.3|4590.3|4584.3|4589.3|4583.3|0
1721786680000|2024-07-24 02:04:40|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1721786710000|2024-07-24 02:05:10|4588.3|4582.3|4588.3|4582.3|4588.8|4582.8|4588.3|4582.3|0
1721786730000|2024-07-24 02:05:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1721786750000|2024-07-24 02:05:50|4588.7|4582.7|4588.3|4582.3|4588.7|4582.7|4588.3|4582.3|0
1721786760000|2024-07-24 02:06:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1721786820000|2024-07-24 02:07:00|4588.3|4582.3|4590.8|4584.8|4590.8|4584.8|4588.3|4582.3|2
1721786830000|2024-07-24 02:07:10|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|0
1721786860000|2024-07-24 02:07:40|4589.3|4583.3|4589.3|4583.3|4589.8|4583.8|4589.3|4583.3|0
1721786870000|2024-07-24 02:07:50|4589.8|4583.8|4589.7|4583.7|4589.8|4583.8|4589.7|4583.7|0
1721786880000|2024-07-24 02:08:00|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4588.9|4582.9|0
1721786890000|2024-07-24 02:08:10|4590.3|4584.3|4588.8|4582.8|4590.3|4584.3|4588.8|4582.8|0
1721786900000|2024-07-24 02:08:20|4589.3|4583.3|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|0
1721786910000|2024-07-24 02:08:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1721786920000|2024-07-24 02:08:40|4588.7|4582.7|4587.8|4581.8|4588.7|4582.7|4587.8|4581.8|0
1721786930000|2024-07-24 02:08:50|4588.3|4582.3|4588.8|4582.8|4588.8|4582.8|4588.3|4582.3|0
1721786940000|2024-07-24 02:09:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1721786950000|2024-07-24 02:09:10|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|0
1721786970000|2024-07-24 02:09:30|4589.7|4583.7|4590.8|4584.8|4590.8|4584.8|4589.3|4583.3|0
1721786980000|2024-07-24 02:09:40|4591.7|4585.7|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|0
1721786990000|2024-07-24 02:09:50|4591.4|4585.4|4593.3|4587.3|4593.8|4587.8|4591.4|4585.4|0
1721787000000|2024-07-24 02:10:00|4593.4|4587.4|4594.3|4588.3|4594.7|4588.7|4593.4|4587.4|0
1721787010000|2024-07-24 02:10:10|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.7|4587.7|0
1721787020000|2024-07-24 02:10:20|4594.2|4588.2|4592.3|4586.3|4594.2|4588.2|4592.3|4586.3|0
1721787030000|2024-07-24 02:10:30|4592.8|4586.8|4592.3|4586.3|4593.3|4587.3|4592.3|4586.3|0
1721787040000|2024-07-24 02:10:40|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1721787050000|2024-07-24 02:10:50|4591.7|4585.7|4591.3|4585.3|4591.7|4585.7|4591.3|4585.3|0
1721787060000|2024-07-24 02:11:00|4591.8|4585.8|4591.7|4585.7|4591.8|4585.8|4591.7|4585.7|0
1721787070000|2024-07-24 02:11:10|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1721787080000|2024-07-24 02:11:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1721787090000|2024-07-24 02:11:30|4591.3|4585.3|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|0
1721787100000|2024-07-24 02:11:40|4591.3|4585.3|4591.3|4585.3|4591.8|4585.8|4590.8|4584.8|0
1721787110000|2024-07-24 02:11:50|4590.8|4584.8|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|0
1721787120000|2024-07-24 02:12:00|4590.8|4584.8|4590.4|4584.4|4590.8|4584.8|4590.3|4584.3|0
1721787130000|2024-07-24 02:12:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1721787150000|2024-07-24 02:12:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1721787180000|2024-07-24 02:13:00|4589.9|4583.9|4590.3|4584.3|4590.8|4584.8|4589.9|4583.9|0
1721787190000|2024-07-24 02:13:10|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1721787200000|2024-07-24 02:13:20|4589.9|4583.9|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|0
1721787210000|2024-07-24 02:13:30|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1721787220000|2024-07-24 02:13:40|4589.4|4583.4|4590.3|4584.3|4590.3|4584.3|4589.4|4583.4|0
1721787230000|2024-07-24 02:13:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1721787250000|2024-07-24 02:14:10|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1721787260000|2024-07-24 02:14:20|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721787270000|2024-07-24 02:14:30|4590.3|4584.3|4590.8|4584.8|4590.8|4584.8|4590.3|4584.3|0
1721787330000|2024-07-24 02:15:30|4590.7|4584.7|4590.3|4584.3|4590.7|4584.7|4590.3|4584.3|0
1721787340000|2024-07-24 02:15:40|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1721787350000|2024-07-24 02:15:50|4590.3|4584.3|4590.8|4584.8|4590.8|4584.8|4590.3|4584.3|3
1721787390000|2024-07-24 02:16:30|4591.7|4585.7|4590.8|4584.8|4591.7|4585.7|4590.8|4584.8|0
1721787430000|2024-07-24 02:17:10|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1721787440000|2024-07-24 02:17:20|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721787450000|2024-07-24 02:17:30|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1721787510000|2024-07-24 02:18:30|4591.2|4585.2|4591.3|4585.3|4591.3|4585.3|4590.3|4584.3|0
1721787520000|2024-07-24 02:18:40|4591.2|4585.2|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|0
1721787580000|2024-07-24 02:19:40|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1721787600000|2024-07-24 02:20:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1721787610000|2024-07-24 02:20:10|4589.9|4583.9|4590.8|4584.8|4590.8|4584.8|4589.9|4583.9|0
1721787640000|2024-07-24 02:20:40|4590.9|4584.9|4591.7|4585.7|4591.8|4585.8|4590.9|4584.9|0
1721787650000|2024-07-24 02:20:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1721787660000|2024-07-24 02:21:00|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1721787670000|2024-07-24 02:21:10|4590.8|4584.8|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|0
1721787680000|2024-07-24 02:21:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1721787700000|2024-07-24 02:21:40|4593.7|4587.7|4593.3|4587.3|4593.7|4587.7|4592.8|4586.8|5
1721787720000|2024-07-24 02:22:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1721787740000|2024-07-24 02:22:20|4592.7|4586.7|4592.8|4586.8|4592.8|4586.8|4592.7|4586.7|0
1721787750000|2024-07-24 02:22:30|4591.9|4585.9|4592.8|4586.8|4592.8|4586.8|4591.9|4585.9|0
1721787760000|2024-07-24 02:22:40|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1721787790000|2024-07-24 02:23:10|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1721787810000|2024-07-24 02:23:30|4591.8|4585.8|4590.8|4584.8|4592.3|4586.3|4590.8|4584.8|0
1721787820000|2024-07-24 02:23:40|4591.3|4585.3|4591.4|4585.4|4591.4|4585.4|4591.3|4585.3|0
1721787840000|2024-07-24 02:24:00|4591.3|4585.3|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|1
1721787860000|2024-07-24 02:24:20|4591.3|4585.3|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|0
1721787870000|2024-07-24 02:24:30|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|8
1721787960000|2024-07-24 02:26:00|4590.4|4584.4|4591.5|4585.5|4591.5|4585.5|4590.4|4584.4|3
1721787970000|2024-07-24 02:26:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1721787990000|2024-07-24 02:26:30|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|0
1721788010000|2024-07-24 02:26:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|2
1721788020000|2024-07-24 02:27:00|4591|4585|4591.5|4585.5|4591.5|4585.5|4590.9|4584.9|1
1721788030000|2024-07-24 02:27:10|4591.6|4585.6|4592.5|4586.5|4592.5|4586.5|4591.6|4585.6|1
1721788150000|2024-07-24 02:29:10|||||||||2
1721788180000|2024-07-24 02:29:40|4592.4|4586.4|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|0
1721788190000|2024-07-24 02:29:50|4592.4|4586.4|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|0
1721788200000|2024-07-24 02:30:00|4593|4587|4593|4587|4593|4587|4593|4587|0
1721788210000|2024-07-24 02:30:10|4593.9|4587.9|4594.4|4588.4|4594.4|4588.4|4593.9|4587.9|0
1721788220000|2024-07-24 02:30:20|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|7
1721788230000|2024-07-24 02:30:30|4594.9|4588.9|4593.4|4587.4|4594.9|4588.9|4593.4|4587.4|0
1721788240000|2024-07-24 02:30:40|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721788260000|2024-07-24 02:31:00|4593.8|4587.8|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|0
1721788270000|2024-07-24 02:31:10|4592.8|4586.8|4592.9|4586.9|4592.9|4586.9|4592.8|4586.8|0
1721788290000|2024-07-24 02:31:30|4593.4|4587.4|4593.9|4587.9|4593.9|4587.9|4593.4|4587.4|0
1721788300000|2024-07-24 02:31:40|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|0
1721788310000|2024-07-24 02:31:50|4593.8|4587.8|4594.4|4588.4|4594.4|4588.4|4593.8|4587.8|2
1721788320000|2024-07-24 02:32:00|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721788330000|2024-07-24 02:32:10|4594|4588|4595.9|4589.9|4596.4|4590.4|4594|4588|0
1721788340000|2024-07-24 02:32:20|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|0
1721788350000|2024-07-24 02:32:30|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721788380000|2024-07-24 02:33:00|4597.9|4591.9|4598.4|4592.4|4598.4|4592.4|4597.9|4591.9|3
1721788390000|2024-07-24 02:33:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1721788400000|2024-07-24 02:33:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721788420000|2024-07-24 02:33:40|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|0
1721788430000|2024-07-24 02:33:50|4596.4|4590.4|4597.4|4591.4|4597.4|4591.4|4596.4|4590.4|0
1721788480000|2024-07-24 02:34:40|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4595.9|4589.9|0
1721788500000|2024-07-24 02:35:00|4596.4|4590.4|4597.9|4591.9|4598.4|4592.4|4596.4|4590.4|0
1721788510000|2024-07-24 02:35:10|4598.4|4592.4|4598.2|4592.2|4598.4|4592.4|4598.2|4592.2|0
1721788520000|2024-07-24 02:35:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721788540000|2024-07-24 02:35:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|0
1721788550000|2024-07-24 02:35:50|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.4|4591.4|0
1721788560000|2024-07-24 02:36:00|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721788570000|2024-07-24 02:36:10|4597.9|4591.9|4598.3|4592.3|4598.4|4592.4|4597.9|4591.9|0
1721788580000|2024-07-24 02:36:20|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|0
1721788590000|2024-07-24 02:36:30|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.4|4591.4|0
1721788600000|2024-07-24 02:36:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1721788620000|2024-07-24 02:37:00|4596.9|4590.9|4596.4|4590.4|4597.4|4591.4|4596.4|4590.4|0
1721788630000|2024-07-24 02:37:10|4596.8|4590.8|4595.9|4589.9|4596.8|4590.8|4595.9|4589.9|0
1721788650000|2024-07-24 02:37:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1721788660000|2024-07-24 02:37:40|4595.8|4589.8|4595.4|4589.4|4595.8|4589.8|4594.9|4588.9|0
1721788670000|2024-07-24 02:37:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721788680000|2024-07-24 02:38:00|4595.4|4589.4|4595.9|4589.9|4595.9|4589.9|4595.4|4589.4|0
1721788720000|2024-07-24 02:38:40|4595.8|4589.8|4594.9|4588.9|4595.8|4589.8|4594.9|4588.9|0
1721788730000|2024-07-24 02:38:50|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|0
1721788740000|2024-07-24 02:39:00|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721788750000|2024-07-24 02:39:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1721788770000|2024-07-24 02:39:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|0
1721788780000|2024-07-24 02:39:40|4596.9|4590.9|4597.9|4591.9|4597.9|4591.9|4596.9|4590.9|0
1721788810000|2024-07-24 02:40:10|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1721788820000|2024-07-24 02:40:20|4599.3|4593.3|4598.3|4592.3|4599.3|4593.3|4598.3|4592.3|1
1721788830000|2024-07-24 02:40:30|4598.4|4592.4|4599.3|4593.3|4599.3|4593.3|4598.4|4592.4|0
1721788840000|2024-07-24 02:40:40|4598.8|4592.8|4599.3|4593.3|4599.3|4593.3|4598.8|4592.8|0
1721788850000|2024-07-24 02:40:50|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1721788860000|2024-07-24 02:41:00|4598.3|4592.3|4598.3|4592.3|4598.8|4592.8|4597.9|4591.9|0
1721788870000|2024-07-24 02:41:10|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|0
1721788880000|2024-07-24 02:41:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1721788890000|2024-07-24 02:41:30|4597.9|4591.9|4597.3|4591.3|4597.9|4591.9|4597.3|4591.3|0
1721788900000|2024-07-24 02:41:40|4596.9|4590.9|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|0
1721788910000|2024-07-24 02:41:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1721788920000|2024-07-24 02:42:00|4597.9|4591.9|4597.8|4591.8|4597.9|4591.9|4597.8|4591.8|0
1721788930000|2024-07-24 02:42:10|4597.3|4591.3|4597.3|4591.3|4597.9|4591.9|4597.3|4591.3|0
1721788940000|2024-07-24 02:42:20|4597.4|4591.4|4597.8|4591.8|4597.8|4591.8|4597.4|4591.4|0
1721788950000|2024-07-24 02:42:30|4597.3|4591.3|4597.3|4591.3|4597.8|4591.8|4597.3|4591.3|0
1721788980000|2024-07-24 02:43:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1721788990000|2024-07-24 02:43:10|4597.8|4591.8|4597.9|4591.9|4597.9|4591.9|4597.8|4591.8|0
1721789010000|2024-07-24 02:43:30|4597.8|4591.8|4597.8|4591.8|4597.9|4591.9|4597.3|4591.3|0
1721789020000|2024-07-24 02:43:40|4597.9|4591.9|4597.8|4591.8|4597.9|4591.9|4597.3|4591.3|0
1721789070000|2024-07-24 02:44:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1721789080000|2024-07-24 02:44:40|4597.4|4591.4|4597.8|4591.8|4597.8|4591.8|4597.4|4591.4|1
1721789100000|2024-07-24 02:45:00|4596.3|4590.3|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|0
1721789120000|2024-07-24 02:45:20|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|1
1721789140000|2024-07-24 02:45:40|4594.8|4588.8|4594.3|4588.3|4594.9|4588.9|4593.8|4587.8|0
1721789160000|2024-07-24 02:46:00|4593.8|4587.8|4592.3|4586.3|4593.8|4587.8|4592.3|4586.3|0
1721789170000|2024-07-24 02:46:10|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1721789220000|2024-07-24 02:47:00|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.4|4585.4|0
1721789230000|2024-07-24 02:47:10|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1721789260000|2024-07-24 02:47:40|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|0
1721789300000|2024-07-24 02:48:20|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.4|4585.4|0
1721789340000|2024-07-24 02:49:00|4591.9|4585.9|4592.3|4586.3|4592.9|4586.9|4591.9|4585.9|1
1721789390000|2024-07-24 02:49:50|4592.9|4586.9|4592.3|4586.3|4592.9|4586.9|4592.3|4586.3|0
1721789400000|2024-07-24 02:50:00|4592.5|4586.5|4592.4|4586.4|4592.9|4586.9|4592.3|4586.3|0
1721789410000|2024-07-24 02:50:10|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1721789430000|2024-07-24 02:50:30|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1721789440000|2024-07-24 02:50:40|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1721789460000|2024-07-24 02:51:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|0
1721789490000|2024-07-24 02:51:30|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1721789520000|2024-07-24 02:52:00|4592|4586|4591.9|4585.9|4593|4587|4591.9|4585.9|0
1721789550000|2024-07-24 02:52:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1721789580000|2024-07-24 02:53:00|4591.9|4585.9|4591.8|4585.8|4591.9|4585.9|4591.8|4585.8|0
1721789590000|2024-07-24 02:53:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1721789610000|2024-07-24 02:53:30|4591.8|4585.8|4590.9|4584.9|4591.8|4585.8|4590.8|4584.8|0
1721789630000|2024-07-24 02:53:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721789640000|2024-07-24 02:54:00|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|2
1721789650000|2024-07-24 02:54:10|4590.7|4584.7|4588.9|4582.9|4590.7|4584.7|4588.9|4582.9|0
1721789670000|2024-07-24 02:54:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1721789680000|2024-07-24 02:54:40|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1721789690000|2024-07-24 02:54:50|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1721789700000|2024-07-24 02:55:00|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4588.9|4582.9|0
1721789710000|2024-07-24 02:55:10|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1721789720000|2024-07-24 02:55:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1721789730000|2024-07-24 02:55:30|4590.9|4584.9|4589.4|4583.4|4590.9|4584.9|4589.4|4583.4|0
1721789750000|2024-07-24 02:55:50|4590.4|4584.4|4590.9|4584.9|4590.9|4584.9|4590.4|4584.4|0
1721789770000|2024-07-24 02:56:10|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1721789780000|2024-07-24 02:56:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1721789790000|2024-07-24 02:56:30|4590.4|4584.4|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|0
1721789800000|2024-07-24 02:56:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1721789810000|2024-07-24 02:56:50|4590.4|4584.4|4590.9|4584.9|4590.9|4584.9|4590.4|4584.4|0
1721789820000|2024-07-24 02:57:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1721789830000|2024-07-24 02:57:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1721789840000|2024-07-24 02:57:20|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1721789850000|2024-07-24 02:57:30|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1721789860000|2024-07-24 02:57:40|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1721789880000|2024-07-24 02:58:00|4593.4|4587.4|4595.4|4589.4|4595.4|4589.4|4593.4|4587.4|0
1721789900000|2024-07-24 02:58:20|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721789910000|2024-07-24 02:58:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721789930000|2024-07-24 02:58:50|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|0
1721789950000|2024-07-24 02:59:10|4595.3|4589.3|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|0
1721789960000|2024-07-24 02:59:20|4594.8|4588.8|4593.9|4587.9|4594.8|4588.8|4593.9|4587.9|0
1721789980000|2024-07-24 02:59:40|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|0
1721790000000|2024-07-24 03:00:00|4593|4587|4593.9|4587.9|4593.9|4587.9|4593|4587|0
1721790020000|2024-07-24 03:00:20|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|0
1721790030000|2024-07-24 03:00:30|4594|4588|4594|4588|4594|4588|4593.9|4587.9|0
1721790040000|2024-07-24 03:00:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1721790060000|2024-07-24 03:01:00|4594.8|4588.8|4593.9|4587.9|4594.8|4588.8|4593.9|4587.9|0
1721790080000|2024-07-24 03:01:20|4592.9|4586.9|4593.9|4587.9|4593.9|4587.9|4592.9|4586.9|0
1721790120000|2024-07-24 03:02:00|4594.8|4588.8|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1721790150000|2024-07-24 03:02:30|4595.4|4589.4|4595.3|4589.3|4595.4|4589.4|4595.3|4589.3|0
1721790160000|2024-07-24 03:02:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1721790180000|2024-07-24 03:03:00|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1721790190000|2024-07-24 03:03:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721790220000|2024-07-24 03:03:40|4594|4588|4594|4588|4594|4588|4594|4588|0
1721790240000|2024-07-24 03:04:00|4594.9|4588.9|4595.9|4589.9|4595.9|4589.9|4594.9|4588.9|0
1721790250000|2024-07-24 03:04:10|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|0
1721790280000|2024-07-24 03:04:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1721790300000|2024-07-24 03:05:00|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|0
1721790310000|2024-07-24 03:05:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1721790330000|2024-07-24 03:05:30|4593.8|4587.8|4592.9|4586.9|4593.8|4587.8|4592.9|4586.9|0
1721790360000|2024-07-24 03:06:00|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1721790370000|2024-07-24 03:06:10|4592.9|4586.9|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|1
1721790410000|2024-07-24 03:06:50|4591.9|4585.9|4591.8|4585.8|4591.9|4585.9|4591.8|4585.8|0
1721790420000|2024-07-24 03:07:00|4590.9|4584.9|4589.8|4583.8|4590.9|4584.9|4589.8|4583.8|0
1721790430000|2024-07-24 03:07:10|4589.3|4583.3|4589.4|4583.4|4589.4|4583.4|4589.3|4583.3|0
1721790440000|2024-07-24 03:07:20|4589.3|4583.3|4589.3|4583.3|4589.4|4583.4|4589.3|4583.3|0
1721790460000|2024-07-24 03:07:40|4589.4|4583.4|4589.3|4583.3|4589.4|4583.4|4589.3|4583.3|0
1721790510000|2024-07-24 03:08:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1721790520000|2024-07-24 03:08:40|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1721790530000|2024-07-24 03:08:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1721790540000|2024-07-24 03:09:00|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|2
1721790580000|2024-07-24 03:09:40|4591.7|4585.7|4590.8|4584.8|4591.7|4585.7|4590.8|4584.8|0
1721790590000|2024-07-24 03:09:50|4591.3|4585.3|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|0
1721790600000|2024-07-24 03:10:00|4590.8|4584.8|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|0
1721790660000|2024-07-24 03:11:00|4590.8|4584.8|4590.2|4584.2|4590.8|4584.8|4590.2|4584.2|0
1721790670000|2024-07-24 03:11:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1721790680000|2024-07-24 03:11:20|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1721790690000|2024-07-24 03:11:30|4590.7|4584.7|4591.3|4585.3|4591.3|4585.3|4590.7|4584.7|0
1721790700000|2024-07-24 03:11:40|4590.7|4584.7|4591.3|4585.3|4591.3|4585.3|4590.7|4584.7|0
1721790710000|2024-07-24 03:11:50|4591.2|4585.2|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|0
1721790720000|2024-07-24 03:12:00|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|0
1721790760000|2024-07-24 03:12:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1721790770000|2024-07-24 03:12:50|4592.9|4586.9|4592.7|4586.7|4593.3|4587.3|4592.7|4586.7|0
1721790790000|2024-07-24 03:13:10|4593.2|4587.2|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|0
1721790810000|2024-07-24 03:13:30|4592.8|4586.8|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|0
1721790820000|2024-07-24 03:13:40|4593.2|4587.2|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|0
1721790860000|2024-07-24 03:14:20|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1721790870000|2024-07-24 03:14:30|4592.7|4586.7|4593.3|4587.3|4593.3|4587.3|4592.7|4586.7|0
1721790880000|2024-07-24 03:14:40|4593.7|4587.7|4594.3|4588.3|4594.3|4588.3|4593.7|4587.7|0
1721790890000|2024-07-24 03:14:50|4594.7|4588.7|4594.2|4588.2|4594.7|4588.7|4593.8|4587.8|0
1721790900000|2024-07-24 03:15:00|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1721790910000|2024-07-24 03:15:10|4594.2|4588.2|4593.3|4587.3|4594.2|4588.2|4593.3|4587.3|0
1721790930000|2024-07-24 03:15:30|4592.7|4586.7|4592.3|4586.3|4592.7|4586.7|4592.3|4586.3|0
1721790940000|2024-07-24 03:15:40|4592.7|4586.7|4593.3|4587.3|4593.3|4587.3|4592.7|4586.7|0
1721790950000|2024-07-24 03:15:50|4592.8|4586.8|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|0
1721790960000|2024-07-24 03:16:00|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|0
1721790970000|2024-07-24 03:16:10|4593.3|4587.3|4593.7|4587.7|4593.7|4587.7|4593.3|4587.3|0
1721790980000|2024-07-24 03:16:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1721791000000|2024-07-24 03:16:40|4592.7|4586.7|4593.3|4587.3|4593.3|4587.3|4592.7|4586.7|0
1721791010000|2024-07-24 03:16:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1721791020000|2024-07-24 03:17:00|4593.9|4587.9|4595.2|4589.2|4595.2|4589.2|4593.9|4587.9|0
1721791030000|2024-07-24 03:17:10|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1721791100000|2024-07-24 03:18:20|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|2
1721791110000|2024-07-24 03:18:30|4596.7|4590.7|4597.7|4591.7|4597.7|4591.7|4596.7|4590.7|0
1721791130000|2024-07-24 03:18:50|4597.8|4591.8|4598.7|4592.7|4599.2|4593.2|4597.8|4591.8|0
1721791140000|2024-07-24 03:19:00|4598.8|4592.8|4599.3|4593.3|4599.3|4593.3|4598.8|4592.8|0
1721791150000|2024-07-24 03:19:10|4599.7|4593.7|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|0
1721791160000|2024-07-24 03:19:20|4599.2|4593.2|4599.9|4593.9|4599.9|4593.9|4599.2|4593.2|0
1721791170000|2024-07-24 03:19:30|4600.3|4594.3|4599.3|4593.3|4600.3|4594.3|4599.3|4593.3|0
1721791180000|2024-07-24 03:19:40|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.3|4592.3|0
1721791190000|2024-07-24 03:19:50|4598.4|4592.4|4599.3|4593.3|4599.3|4593.3|4598.4|4592.4|0
1721791200000|2024-07-24 03:20:00|4599.2|4593.2|4597.3|4591.3|4599.2|4593.2|4597.3|4591.3|0
1721791210000|2024-07-24 03:20:10|4597.4|4591.4|4597.3|4591.3|4597.4|4591.4|4597.3|4591.3|1
1721791250000|2024-07-24 03:20:50|4597.2|4591.2|4597.3|4591.3|4597.4|4591.4|4597.2|4591.2|0
1721791260000|2024-07-24 03:21:00|4597.2|4591.2|4596.7|4590.7|4597.2|4591.2|4596.7|4590.7|0
1721791270000|2024-07-24 03:21:10|4596.9|4590.9|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|0
1721791290000|2024-07-24 03:21:30|4597.2|4591.2|4596.7|4590.7|4597.2|4591.2|4596.7|4590.7|0
1721791310000|2024-07-24 03:21:50|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4597.2|4591.2|0
1721791320000|2024-07-24 03:22:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.3|4591.3|0
1721791330000|2024-07-24 03:22:10|4597.3|4591.3|4598.7|4592.7|4598.7|4592.7|4597.3|4591.3|0
1721791350000|2024-07-24 03:22:30|4598.3|4592.3|4598.7|4592.7|4599.2|4593.2|4598.3|4592.3|0
1721791360000|2024-07-24 03:22:40|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1721791370000|2024-07-24 03:22:50|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1721791380000|2024-07-24 03:23:00|4599.2|4593.2|4599.3|4593.3|4599.3|4593.3|4598.7|4592.7|0
1721791390000|2024-07-24 03:23:10|4599.2|4593.2|4599.3|4593.3|4599.3|4593.3|4598.7|4592.7|0
1721791450000|2024-07-24 03:24:10|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4598.8|4592.8|0
1721791460000|2024-07-24 03:24:20|4598.7|4592.7|4597.7|4591.7|4598.7|4592.7|4597.7|4591.7|0
1721791470000|2024-07-24 03:24:30|4598.2|4592.2|4598.3|4592.3|4598.3|4592.3|4598.2|4592.2|0
1721791500000|2024-07-24 03:25:00|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1721791510000|2024-07-24 03:25:10|4598.3|4592.3|4598.2|4592.2|4598.3|4592.3|4598.2|4592.2|0
1721791520000|2024-07-24 03:25:20|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|0
1721791530000|2024-07-24 03:25:30|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|2
1721791560000|2024-07-24 03:26:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1721791580000|2024-07-24 03:26:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1721791620000|2024-07-24 03:27:00|4598.8|4592.8|4599.3|4593.3|4599.3|4593.3|4598.8|4592.8|0
1721791660000|2024-07-24 03:27:40|4599.8|4593.8|4599.7|4593.7|4599.8|4593.8|4599.7|4593.7|0
1721791670000|2024-07-24 03:27:50|4599.8|4593.8|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|0
1721791700000|2024-07-24 03:28:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1721791710000|2024-07-24 03:28:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1721791730000|2024-07-24 03:28:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1721791740000|2024-07-24 03:29:00|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1721791750000|2024-07-24 03:29:10|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1721791770000|2024-07-24 03:29:30|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|0
1721791780000|2024-07-24 03:29:40|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1721791790000|2024-07-24 03:29:50|4597.7|4591.7|4600.2|4594.2|4600.3|4594.3|4597.7|4591.7|0
1721791800000|2024-07-24 03:30:00|4599.7|4593.7|4600.2|4594.2|4600.3|4594.3|4599.7|4593.7|0
1721791810000|2024-07-24 03:30:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1721791840000|2024-07-24 03:30:40|4599.8|4593.8|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|0
1721791850000|2024-07-24 03:30:50|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1721791910000|2024-07-24 03:31:50|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|0
1721791930000|2024-07-24 03:32:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1721791970000|2024-07-24 03:32:50|4600.3|4594.3|4600.2|4594.2|4600.3|4594.3|4600.2|4594.2|0
1721791980000|2024-07-24 03:33:00|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1721792000000|2024-07-24 03:33:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1721792010000|2024-07-24 03:33:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1721792040000|2024-07-24 03:34:00|4600.2|4594.2|4599.3|4593.3|4600.2|4594.2|4599.2|4593.2|0
1721792050000|2024-07-24 03:34:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1721792070000|2024-07-24 03:34:30|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1721792090000|2024-07-24 03:34:50|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|0
1721792100000|2024-07-24 03:35:00|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1721792110000|2024-07-24 03:35:10|4599.3|4593.3|4598.8|4592.8|4599.3|4593.3|4598.3|4592.3|0
1721792130000|2024-07-24 03:35:30|4598.7|4592.7|4598.3|4592.3|4598.7|4592.7|4598.3|4592.3|0
1721792140000|2024-07-24 03:35:40|4598.7|4592.7|4598.3|4592.3|4598.7|4592.7|4598.3|4592.3|0
1721792160000|2024-07-24 03:36:00|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1721792180000|2024-07-24 03:36:20|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1721792190000|2024-07-24 03:36:30|4598.3|4592.3|4598.7|4592.7|4598.7|4592.7|4598.3|4592.3|0
1721792200000|2024-07-24 03:36:40|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1721792210000|2024-07-24 03:36:50|4598.7|4592.7|4599.3|4593.3|4599.3|4593.3|4598.7|4592.7|0
1721792240000|2024-07-24 03:37:20|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1721792300000|2024-07-24 03:38:20|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|0
1721792310000|2024-07-24 03:38:30|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1721792340000|2024-07-24 03:39:00|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1721792350000|2024-07-24 03:39:10|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1721792360000|2024-07-24 03:39:20|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1721792390000|2024-07-24 03:39:50|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1721792400000|2024-07-24 03:40:00|4598.3|4592.3|4597.3|4591.3|4598.3|4592.3|4597.3|4591.3|0
1721792420000|2024-07-24 03:40:20|4597.2|4591.2|4597.7|4591.7|4597.7|4591.7|4596.3|4590.3|0
1721792430000|2024-07-24 03:40:30|4597.3|4591.3|4602.2|4596.2|4602.7|4596.7|4597.3|4591.3|4
1721792440000|2024-07-24 03:40:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1721792490000|2024-07-24 03:41:30|4602.6|4596.6|4600.7|4594.7|4602.6|4596.6|4600.7|4594.7|0
1721792500000|2024-07-24 03:41:40|4600.8|4594.8|4599.7|4593.7|4600.8|4594.8|4599.7|4593.7|0
1721792520000|2024-07-24 03:42:00|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1721792540000|2024-07-24 03:42:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1721792550000|2024-07-24 03:42:30|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1721792590000|2024-07-24 03:43:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1721792690000|2024-07-24 03:44:50|4598.7|4592.7|4599.7|4593.7|4599.7|4593.7|4598.7|4592.7|0
1721792810000|2024-07-24 03:46:50|4599.8|4593.8|4600.6|4594.6|4600.7|4594.7|4599.8|4593.8|0
1721792820000|2024-07-24 03:47:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1721792850000|2024-07-24 03:47:30|4599.7|4593.7|4599.8|4593.8|4599.8|4593.8|4599.7|4593.7|0
1721792860000|2024-07-24 03:47:40|4600.2|4594.2|4600.7|4594.7|4600.7|4594.7|4600.2|4594.2|0
1721792910000|2024-07-24 03:48:30|4600.6|4594.6|4599.7|4593.7|4600.6|4594.6|4599.7|4593.7|0
1721793130000|2024-07-24 03:52:10|4598.7|4592.7|4598.3|4592.3|4599.3|4593.3|4598.3|4592.3|0
1721793180000|2024-07-24 03:53:00|4599.2|4593.2|4598.2|4592.2|4600.3|4594.3|4597.3|4591.3|5
1721793190000|2024-07-24 03:53:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1721793240000|2024-07-24 03:54:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|0
1721793250000|2024-07-24 03:54:10|4598.1|4592.1|4597.7|4591.7|4598.1|4592.1|4597.7|4591.7|0
1721793270000|2024-07-24 03:54:30|4597.8|4591.8|4598.2|4592.2|4598.2|4592.2|4597.8|4591.8|0
1721793290000|2024-07-24 03:54:50|4598.1|4592.1|4597.7|4591.7|4598.1|4592.1|4597.7|4591.7|0
1721793300000|2024-07-24 03:55:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1721793310000|2024-07-24 03:55:10|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1721793500000|2024-07-24 03:58:20|4598.1|4592.1|4597.7|4591.7|4598.1|4592.1|4597.7|4591.7|0
1721793520000|2024-07-24 03:58:40|4598.2|4592.2|4597.2|4591.2|4598.2|4592.2|4597.2|4591.2|0
1721793550000|2024-07-24 03:59:10|4596.7|4590.7|4598.2|4592.2|4598.2|4592.2|4596.7|4590.7|0
1721793570000|2024-07-24 03:59:30|4598.1|4592.1|4598.2|4592.2|4598.2|4592.2|4598.1|4592.1|0
1721793650000|2024-07-24 04:00:50|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1721793810000|2024-07-24 04:03:30|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1721793900000|2024-07-24 04:05:00|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1721793910000|2024-07-24 04:05:10|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1721793920000|2024-07-24 04:05:20|4596.1|4590.1|4595.7|4589.7|4596.1|4590.1|4595.7|4589.7|0
1721793930000|2024-07-24 04:05:30|4596.2|4590.2|4595.7|4589.7|4596.2|4590.2|4595.7|4589.7|0
1721794050000|2024-07-24 04:07:30|4595.2|4589.2|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|0
1721794060000|2024-07-24 04:07:40|4594.7|4588.7|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|0
1721794190000|2024-07-24 04:09:50|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1721794200000|2024-07-24 04:10:00|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.3|4586.3|0
1721794260000|2024-07-24 04:11:00|4593.2|4587.2|4593.2|4587.2|4593.7|4587.7|4593.2|4587.2|1
1721794490000|2024-07-24 04:14:50|4593.1|4587.1|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|0
1721794500000|2024-07-24 04:15:00|4593.2|4587.2|4592.2|4586.2|4593.2|4587.2|4592.2|4586.2|0
1721794560000|2024-07-24 04:16:00|4592.1|4586.1|4590.8|4584.8|4592.1|4586.1|4590.8|4584.8|2
1721794610000|2024-07-24 04:16:50|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|0
1721794680000|2024-07-24 04:18:00|4590.3|4584.3|4590.2|4584.2|4590.3|4584.3|4590.2|4584.2|0
1721794690000|2024-07-24 04:18:10|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|0
1721794770000|2024-07-24 04:19:30|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1721794780000|2024-07-24 04:19:40|4590.3|4584.3|4590.2|4584.2|4590.3|4584.3|4590.2|4584.2|0
1721794820000|2024-07-24 04:20:20|4589.7|4583.7|4590.8|4584.8|4590.8|4584.8|4589.7|4583.7|15
1721794830000|2024-07-24 04:20:30|4590.7|4584.7|4591.2|4585.2|4591.7|4585.7|4590.7|4584.7|1
1721794870000|2024-07-24 04:21:10|4589.8|4583.8|4589.7|4583.7|4589.8|4583.8|4589.7|4583.7|0
1721794880000|2024-07-24 04:21:20|||||||||1
1721794920000|2024-07-24 04:22:00|4589.8|4583.8|4590.2|4584.2|4590.2|4584.2|4589.8|4583.8|0
1721794930000|2024-07-24 04:22:10|||||||||2
1721794940000|2024-07-24 04:22:20|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1721794970000|2024-07-24 04:22:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1721795000000|2024-07-24 04:23:20|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1721795050000|2024-07-24 04:24:10|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|2
1721795130000|2024-07-24 04:25:30|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|6
1721795190000|2024-07-24 04:26:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1721795200000|2024-07-24 04:26:40|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|3
1721795210000|2024-07-24 04:26:50|||||||||1
1721795220000|2024-07-24 04:27:00|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1721795230000|2024-07-24 04:27:10|4584.8|4578.8|4585.7|4579.7|4586.2|4580.2|4584.8|4578.8|1
1721795240000|2024-07-24 04:27:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|0
1721795250000|2024-07-24 04:27:30|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1721795320000|2024-07-24 04:28:40|4585.6|4579.6|4585.2|4579.2|4585.6|4579.6|4585.2|4579.2|0
1721795340000|2024-07-24 04:29:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1721795360000|2024-07-24 04:29:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1721795370000|2024-07-24 04:29:30|4585.1|4579.1|4583.1|4577.1|4585.1|4579.1|4583.1|4577.1|15
1721795410000|2024-07-24 04:30:10|4582.7|4576.7|4582.1|4576.1|4582.7|4576.7|4582.1|4576.1|12
1721795450000|2024-07-24 04:30:50|4580.8|4574.8|4580.1|4574.1|4580.8|4574.8|4580.1|4574.1|6
1721795460000|2024-07-24 04:31:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1721795470000|2024-07-24 04:31:10|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1721795480000|2024-07-24 04:31:20|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1721795490000|2024-07-24 04:31:30|4574.1|4568.1|4573.6|4567.6|4574.1|4568.1|4573.6|4567.6|32
1721795500000|2024-07-24 04:31:40|4573.7|4567.7|4574.5|4568.5|4574.5|4568.5|4573.6|4567.6|1
1721795510000|2024-07-24 04:31:50|4574.6|4568.6|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|0
1721795520000|2024-07-24 04:32:00|4574.6|4568.6|4575|4569|4575|4569|4574.6|4568.6|8
1721795530000|2024-07-24 04:32:10|4574.6|4568.6|4575.1|4569.1|4575.5|4569.5|4574.6|4568.6|1
1721795540000|2024-07-24 04:32:20|4575.5|4569.5|4575|4569|4575.5|4569.5|4575|4569|0
1721795550000|2024-07-24 04:32:30|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1721795560000|2024-07-24 04:32:40|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|1
1721795590000|2024-07-24 04:33:10|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|3
1721795640000|2024-07-24 04:34:00|4573.3|4567.3|4574.6|4568.6|4575.2|4569.2|4573.3|4567.3|3
1721795650000|2024-07-24 04:34:10|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721795670000|2024-07-24 04:34:30|4574.6|4568.6|4575.2|4569.2|4575.2|4569.2|4574.6|4568.6|1
1721795700000|2024-07-24 04:35:00|4575.1|4569.1|4575.1|4569.1|4575.2|4569.2|4575.1|4569.1|0
1721795710000|2024-07-24 04:35:10|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1721795740000|2024-07-24 04:35:40|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721795750000|2024-07-24 04:35:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1721795760000|2024-07-24 04:36:00|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721795770000|2024-07-24 04:36:10|4575.2|4569.2|4575.6|4569.6|4575.6|4569.6|4575.2|4569.2|0
1721795780000|2024-07-24 04:36:20|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1721795880000|2024-07-24 04:38:00|4575.6|4569.6|4575.7|4569.7|4575.7|4569.7|4575.6|4569.6|0
1721796040000|2024-07-24 04:40:40|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|5
1721796100000|2024-07-24 04:41:40|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1721796150000|2024-07-24 04:42:30|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1721796180000|2024-07-24 04:43:00|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721796230000|2024-07-24 04:43:50|4575.2|4569.2|4575.1|4569.1|4575.2|4569.2|4575.1|4569.1|0
1721796240000|2024-07-24 04:44:00|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1721796280000|2024-07-24 04:44:40|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721796390000|2024-07-24 04:46:30|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1721796400000|2024-07-24 04:46:40|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721796410000|2024-07-24 04:46:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1721796430000|2024-07-24 04:47:10|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721796490000|2024-07-24 04:48:10|4574.1|4568.1|4574.2|4568.2|4574.2|4568.2|4574.1|4568.1|2
1721796500000|2024-07-24 04:48:20|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|1
1721796530000|2024-07-24 04:48:50|4575.4|4569.4|4574.1|4568.1|4575.4|4569.4|4573.7|4567.7|1
1721796550000|2024-07-24 04:49:10|4574.2|4568.2|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|33
1721796560000|2024-07-24 04:49:20|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|1
1721796600000|2024-07-24 04:50:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1721796610000|2024-07-24 04:50:10|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|2
1721796620000|2024-07-24 04:50:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1721796650000|2024-07-24 04:50:50|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1721796660000|2024-07-24 04:51:00|4574.5|4568.5|4574.1|4568.1|4574.5|4568.5|4574.1|4568.1|1
1721796700000|2024-07-24 04:51:40|4574.6|4568.6|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|0
1721796710000|2024-07-24 04:51:50|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1721796720000|2024-07-24 04:52:00|||||||||1
1721796740000|2024-07-24 04:52:20|4575.1|4569.1|4575.1|4569.1|4575.2|4569.2|4575.1|4569.1|0
1721796760000|2024-07-24 04:52:40|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1721796770000|2024-07-24 04:52:50|4575.1|4569.1|4575.2|4569.2|4575.2|4569.2|4575.1|4569.1|0
1721796810000|2024-07-24 04:53:30|4575.6|4569.6|4575.7|4569.7|4575.7|4569.7|4575.6|4569.6|0
1721796900000|2024-07-24 04:55:00|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|1
1721796920000|2024-07-24 04:55:20|4575.1|4569.1|4575.1|4569.1|4575.2|4569.2|4575.1|4569.1|0
1721796930000|2024-07-24 04:55:30|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1721796960000|2024-07-24 04:56:00|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721796970000|2024-07-24 04:56:10|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1721797000000|2024-07-24 04:56:40|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1721797040000|2024-07-24 04:57:20|4574.7|4568.7|4574.6|4568.6|4574.7|4568.7|4574.6|4568.6|0
1721797050000|2024-07-24 04:57:30|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1721797200000|2024-07-24 05:00:00|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1721797210000|2024-07-24 05:00:10|4571.1|4565.1|4571.2|4565.2|4571.2|4565.2|4571.1|4565.1|17
1721797220000|2024-07-24 05:00:20|4572.1|4566.1|4570.7|4564.7|4572.2|4566.2|4570.7|4564.7|2
1721797230000|2024-07-24 05:00:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721797250000|2024-07-24 05:00:50|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1721797260000|2024-07-24 05:01:00|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721797270000|2024-07-24 05:01:10|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721797280000|2024-07-24 05:01:20|4569.7|4563.7|4569.3|4563.3|4569.7|4563.7|4569.3|4563.3|0
1721797340000|2024-07-24 05:02:20|4569.8|4563.8|4570.2|4564.2|4570.2|4564.2|4569.8|4563.8|0
1721797380000|2024-07-24 05:03:00|4570.3|4564.3|4570.3|4564.3|4570.7|4564.7|4570.3|4564.3|0
1721797410000|2024-07-24 05:03:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721797420000|2024-07-24 05:03:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1721797430000|2024-07-24 05:03:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721797450000|2024-07-24 05:04:10|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721797460000|2024-07-24 05:04:20|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721797470000|2024-07-24 05:04:30|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1721797480000|2024-07-24 05:04:40|4571.2|4565.2|4571.2|4565.2|4571.3|4565.3|4570.3|4564.3|3
1721797500000|2024-07-24 05:05:00|4571.3|4565.3|4571.2|4565.2|4571.3|4565.3|4570.7|4564.7|0
1721797510000|2024-07-24 05:05:10|4570.7|4564.7|4570.3|4564.3|4570.7|4564.7|4570.3|4564.3|0
1721797650000|2024-07-24 05:07:30|4570.7|4564.7|4570.7|4564.7|4570.8|4564.8|4570.7|4564.7|0
1721797670000|2024-07-24 05:07:50|4570.3|4564.3|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|1
1721797680000|2024-07-24 05:08:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1721797690000|2024-07-24 05:08:10|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721797740000|2024-07-24 05:09:00|4572.2|4566.2|4572.3|4566.3|4572.3|4566.3|4572.2|4566.2|0
1721797750000|2024-07-24 05:09:10|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1721797760000|2024-07-24 05:09:20|4573.3|4567.3|4573.7|4567.7|4573.7|4567.7|4573.2|4567.2|0
1721797790000|2024-07-24 05:09:50|4573.5|4567.5|4572.3|4566.3|4573.5|4567.5|4572.3|4566.3|1
1721797800000|2024-07-24 05:10:00|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1721797810000|2024-07-24 05:10:10|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1721797820000|2024-07-24 05:10:20|4572.3|4566.3|4572.2|4566.2|4572.3|4566.3|4572.2|4566.2|0
1721797830000|2024-07-24 05:10:30|4572.3|4566.3|4572.7|4566.7|4572.7|4566.7|4572.3|4566.3|0
1721797850000|2024-07-24 05:10:50|4572.3|4566.3|4572.7|4566.7|4572.7|4566.7|4572.3|4566.3|0
1721797870000|2024-07-24 05:11:10|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1721797900000|2024-07-24 05:11:40|4571.2|4565.2|4571.2|4565.2|4571.3|4565.3|4571.2|4565.2|0
1721797910000|2024-07-24 05:11:50|4571.3|4565.3|4571.2|4565.2|4571.3|4565.3|4571.2|4565.2|0
1721797920000|2024-07-24 05:12:00|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721797940000|2024-07-24 05:12:20|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1721797950000|2024-07-24 05:12:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1721797960000|2024-07-24 05:12:40|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1721797990000|2024-07-24 05:13:10|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721798020000|2024-07-24 05:13:40|4571.1|4565.1|4570.7|4564.7|4571.1|4565.1|4569.8|4563.8|0
1721798030000|2024-07-24 05:13:50|4570.2|4564.2|4570.6|4564.6|4570.6|4564.6|4570.2|4564.2|0
1721798040000|2024-07-24 05:14:00|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721798050000|2024-07-24 05:14:10|4570.6|4564.6|4570.7|4564.7|4570.7|4564.7|4570.6|4564.6|0
1721798060000|2024-07-24 05:14:20|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721798070000|2024-07-24 05:14:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721798080000|2024-07-24 05:14:40|4570.3|4564.3|4570.6|4564.6|4570.7|4564.7|4570.3|4564.3|0
1721798090000|2024-07-24 05:14:50|4570.7|4564.7|4570.1|4564.1|4570.7|4564.7|4570.1|4564.1|0
1721798100000|2024-07-24 05:15:00|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|0
1721798110000|2024-07-24 05:15:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721798180000|2024-07-24 05:16:20|4570.1|4564.1|4570.7|4564.7|4570.7|4564.7|4570.1|4564.1|0
1721798200000|2024-07-24 05:16:40|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.3|4563.3|0
1721798220000|2024-07-24 05:17:00|4569.8|4563.8|4570.2|4564.2|4570.2|4564.2|4569.8|4563.8|0
1721798240000|2024-07-24 05:17:20|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|1
1721798250000|2024-07-24 05:17:30|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|0
1721798260000|2024-07-24 05:17:40|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1721798310000|2024-07-24 05:18:30|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1721798320000|2024-07-24 05:18:40|4569.3|4563.3|4569.2|4563.2|4569.3|4563.3|4569.2|4563.2|0
1721798340000|2024-07-24 05:19:00|4569.3|4563.3|4569.2|4563.2|4569.3|4563.3|4569.2|4563.2|0
1721798350000|2024-07-24 05:19:10|4569.3|4563.3|4569.2|4563.2|4569.3|4563.3|4569.2|4563.2|0
1721798370000|2024-07-24 05:19:30|4569.3|4563.3|4569.2|4563.2|4569.3|4563.3|4569.2|4563.2|0
1721798380000|2024-07-24 05:19:40|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1721798390000|2024-07-24 05:19:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721798400000|2024-07-24 05:20:00|4568.5|4562.5|4567.2|4561.2|4568.5|4562.5|4567.2|4561.2|22
1721798410000|2024-07-24 05:20:10|4567.3|4561.3|4568.2|4562.2|4568.2|4562.2|4567.3|4561.3|1
1721798420000|2024-07-24 05:20:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1721798430000|2024-07-24 05:20:30|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1721798450000|2024-07-24 05:20:50|4569.1|4563.1|4569.2|4563.2|4569.2|4563.2|4569.1|4563.1|0
1721798460000|2024-07-24 05:21:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1721798490000|2024-07-24 05:21:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721798510000|2024-07-24 05:21:50|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|0
1721798520000|2024-07-24 05:22:00|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721798530000|2024-07-24 05:22:10|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1721798540000|2024-07-24 05:22:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721798550000|2024-07-24 05:22:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721798560000|2024-07-24 05:22:40|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|0
1721798570000|2024-07-24 05:22:50|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1721798590000|2024-07-24 05:23:10|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1721798630000|2024-07-24 05:23:50|4570.2|4564.2|4569.7|4563.7|4570.6|4564.6|4569.7|4563.7|0
1721798650000|2024-07-24 05:24:10|4569.6|4563.6|4569.2|4563.2|4569.6|4563.6|4569.2|4563.2|0
1721798670000|2024-07-24 05:24:30|4568.7|4562.7|4569.7|4563.7|4569.7|4563.7|4568.7|4562.7|0
1721798720000|2024-07-24 05:25:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1721798810000|2024-07-24 05:26:50|4568.2|4562.2|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|2
1721798820000|2024-07-24 05:27:00|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1721798830000|2024-07-24 05:27:10|4568.7|4562.7|4570.1|4564.1|4570.1|4564.1|4568.7|4562.7|0
1721798850000|2024-07-24 05:27:30|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1721798860000|2024-07-24 05:27:40|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1721798910000|2024-07-24 05:28:30|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1721798920000|2024-07-24 05:28:40|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|1
1721798950000|2024-07-24 05:29:10|4569.2|4563.2|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|0
1721799000000|2024-07-24 05:30:00|4569.2|4563.2|4568.7|4562.7|4569.7|4563.7|4567.2|4561.2|2
1721799010000|2024-07-24 05:30:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1721799020000|2024-07-24 05:30:20|4567.7|4561.7|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|0
1721799030000|2024-07-24 05:30:30|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|0
1721799050000|2024-07-24 05:30:50|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|0
1721799060000|2024-07-24 05:31:00|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|0
1721799130000|2024-07-24 05:32:10|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|0
1721799140000|2024-07-24 05:32:20|4569.1|4563.1|4570|4564|4570.1|4564.1|4569.1|4563.1|0
1721799150000|2024-07-24 05:32:30|4569.6|4563.6|4568.1|4562.1|4569.6|4563.6|4568.1|4562.1|0
1721799160000|2024-07-24 05:32:40|4567.6|4561.6|4568.1|4562.1|4568.1|4562.1|4567.6|4561.6|0
1721799200000|2024-07-24 05:33:20|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1721799210000|2024-07-24 05:33:30|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|6
1721799230000|2024-07-24 05:33:50|4565|4559|4564.1|4558.1|4565|4559|4564.1|4558.1|0
1721799250000|2024-07-24 05:34:10|4563.6|4557.6|4563.3|4557.3|4564.2|4558.2|4563.3|4557.3|24
1721799260000|2024-07-24 05:34:20|4564.1|4558.1|4564.2|4558.2|4564.2|4558.2|4563.7|4557.7|0
1721799270000|2024-07-24 05:34:30|4564.1|4558.1|4561.2|4555.2|4564.1|4558.1|4561.1|4555.1|1
1721799280000|2024-07-24 05:34:40|||||||||1
1721799290000|2024-07-24 05:34:50|4561.1|4555.1|4561.2|4555.2|4561.2|4555.2|4561.1|4555.1|1
1721799300000|2024-07-24 05:35:00|4561.1|4555.1|4560.2|4554.2|4561.2|4555.2|4560.2|4554.2|12
1721799340000|2024-07-24 05:35:40|4559.7|4553.7|4558.8|4552.8|4559.7|4553.7|4558.8|4552.8|28
1721799360000|2024-07-24 05:36:00|||||||||5
1721799380000|2024-07-24 05:36:20|||||||||1
1721799420000|2024-07-24 05:37:00|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|2
1721799430000|2024-07-24 05:37:10|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721799440000|2024-07-24 05:37:20|4560.3|4554.3|4559.8|4553.8|4560.3|4554.3|4559.8|4553.8|2
1721799450000|2024-07-24 05:37:30|4560.3|4554.3|4560.7|4554.7|4560.7|4554.7|4559.8|4553.8|14
1721799460000|2024-07-24 05:37:40|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|1
1721799480000|2024-07-24 05:38:00|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|2
1721799490000|2024-07-24 05:38:10|4559.4|4553.4|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|0
1721799510000|2024-07-24 05:38:30|4559.8|4553.8|4560.3|4554.3|4560.3|4554.3|4559.8|4553.8|5
1721799540000|2024-07-24 05:39:00|||||||||2
1721799560000|2024-07-24 05:39:20|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|1
1721799570000|2024-07-24 05:39:30|4559.4|4553.4|4559.8|4553.8|4559.8|4553.8|4559.4|4553.4|0
1721799580000|2024-07-24 05:39:40|4559.3|4553.3|4559.8|4553.8|4560.3|4554.3|4559.3|4553.3|0
1721799590000|2024-07-24 05:39:50|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|3
1721799600000|2024-07-24 05:40:00|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721799610000|2024-07-24 05:40:10|4560.2|4554.2|4559.3|4553.3|4560.2|4554.2|4559.3|4553.3|0
1721799620000|2024-07-24 05:40:20|4558.9|4552.9|4559.8|4553.8|4559.8|4553.8|4558.3|4552.3|45
1721799660000|2024-07-24 05:41:00|4560.3|4554.3|4559.8|4553.8|4560.3|4554.3|4559.3|4553.3|15
1721799670000|2024-07-24 05:41:10|4559.3|4553.3|4558.8|4552.8|4559.3|4553.3|4558.8|4552.8|0
1721799680000|2024-07-24 05:41:20|4558.9|4552.9|4559.3|4553.3|4559.3|4553.3|4558.9|4552.9|0
1721799690000|2024-07-24 05:41:30|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.3|4552.3|2
1721799700000|2024-07-24 05:41:40|4559.3|4553.3|4558.8|4552.8|4559.8|4553.8|4558.8|4552.8|1
1721799710000|2024-07-24 05:41:50|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1721799740000|2024-07-24 05:42:20|4558.4|4552.4|4558.3|4552.3|4558.4|4552.4|4558.3|4552.3|0
1721799750000|2024-07-24 05:42:30|4558.4|4552.4|4558.3|4552.3|4558.4|4552.4|4558.3|4552.3|0
1721799790000|2024-07-24 05:43:10|4558.4|4552.4|4558.9|4552.9|4558.9|4552.9|4558.4|4552.4|0
1721799800000|2024-07-24 05:43:20|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1721799810000|2024-07-24 05:43:30|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|0
1721799820000|2024-07-24 05:43:40|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1721799840000|2024-07-24 05:44:00|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|0
1721799860000|2024-07-24 05:44:20|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.8|4552.8|0
1721799870000|2024-07-24 05:44:30|4558.8|4552.8|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|0
1721799890000|2024-07-24 05:44:50|4557.9|4551.9|4558.9|4552.9|4558.9|4552.9|4557.9|4551.9|0
1721799900000|2024-07-24 05:45:00|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1721799920000|2024-07-24 05:45:20|4558.7|4552.7|4558.3|4552.3|4558.7|4552.7|4558.3|4552.3|0
1721799930000|2024-07-24 05:45:30|4558.2|4552.2|4558.3|4552.3|4558.3|4552.3|4558.2|4552.2|7
1721799940000|2024-07-24 05:45:40|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1721799950000|2024-07-24 05:45:50|4558.9|4552.9|4559.8|4553.8|4559.8|4553.8|4558.9|4552.9|0
1721799960000|2024-07-24 05:46:00|4558.9|4552.9|4558.3|4552.3|4558.9|4552.9|4558.3|4552.3|0
1721800000000|2024-07-24 05:46:40|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|1
1721800010000|2024-07-24 05:46:50|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1721800020000|2024-07-24 05:47:00|4558.9|4552.9|4559.8|4553.8|4559.8|4553.8|4558.9|4552.9|0
1721800030000|2024-07-24 05:47:10|4559.3|4553.3|4559.8|4553.8|4559.8|4553.8|4559.3|4553.3|0
1721800040000|2024-07-24 05:47:20|4559.3|4553.3|4559.8|4553.8|4559.8|4553.8|4559.3|4553.3|0
1721800060000|2024-07-24 05:47:40|4558.9|4552.9|4559.8|4553.8|4559.8|4553.8|4558.9|4552.9|0
1721800080000|2024-07-24 05:48:00|4559.3|4553.3|4558.8|4552.8|4559.3|4553.3|4558.3|4552.3|0
1721800090000|2024-07-24 05:48:10|4558.9|4552.9|4558.8|4552.8|4558.9|4552.9|4558.8|4552.8|0
1721800110000|2024-07-24 05:48:30|4558.7|4552.7|4558.8|4552.8|4558.8|4552.8|4558.7|4552.7|0
1721800120000|2024-07-24 05:48:40|4558.3|4552.3|4556.4|4550.4|4558.8|4552.8|4556.4|4550.4|4
1721800130000|2024-07-24 05:48:50|||||||||6
1721800140000|2024-07-24 05:49:00|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|10
1721800160000|2024-07-24 05:49:20|4555.9|4549.9|4556.4|4550.4|4556.4|4550.4|4555.9|4549.9|0
1721800170000|2024-07-24 05:49:30|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1721800180000|2024-07-24 05:49:40|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|0
1721800190000|2024-07-24 05:49:50|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1721800200000|2024-07-24 05:50:00|||||||||1
1721800210000|2024-07-24 05:50:10|||||||||2
1721800220000|2024-07-24 05:50:20|||||||||3
1721800240000|2024-07-24 05:50:40|4552.9|4546.9|4553.4|4547.4|4554.4|4548.4|4552.9|4546.9|11
1721800250000|2024-07-24 05:50:50|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|0
1721800260000|2024-07-24 05:51:00|4552.4|4546.4|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|0
1721800270000|2024-07-24 05:51:10|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1721800320000|2024-07-24 05:52:00|4552.9|4546.9|4552.4|4546.4|4552.9|4546.9|4552.4|4546.4|0
1721800340000|2024-07-24 05:52:20|4552.3|4546.3|4551.4|4545.4|4552.3|4546.3|4551.4|4545.4|0
1721800360000|2024-07-24 05:52:40|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|0
1721800430000|2024-07-24 05:53:50|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|2
1721800440000|2024-07-24 05:54:00|4551|4545|4551.5|4545.5|4551.5|4545.5|4551|4545|6
1721800450000|2024-07-24 05:54:10|4551.4|4545.4|4551.5|4545.5|4551.5|4545.5|4551.4|4545.4|0
1721800460000|2024-07-24 05:54:20|4552.5|4546.5|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|0
1721800470000|2024-07-24 05:54:30|4553|4547|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|0
1721800490000|2024-07-24 05:54:50|4554|4548|4554|4548|4554|4548|4554|4548|0
1721800500000|2024-07-24 05:55:00|4553|4547|4553|4547|4553|4547|4553|4547|0
1721800520000|2024-07-24 05:55:20|4553.1|4547.1|4554.5|4548.5|4554.5|4548.5|4553.1|4547.1|0
1721800550000|2024-07-24 05:55:50|4554.6|4548.6|4555.5|4549.5|4555.5|4549.5|4554.6|4548.6|0
1721800560000|2024-07-24 05:56:00|4556|4550|4556|4550|4556|4550|4555.5|4549.5|1
1721800570000|2024-07-24 05:56:10|4555.6|4549.6|4555.5|4549.5|4555.6|4549.6|4555.5|4549.5|0
1721800580000|2024-07-24 05:56:20|4555.6|4549.6|4554.5|4548.5|4556|4550|4554.5|4548.5|1
1721800590000|2024-07-24 05:56:30|4555|4549|4554.5|4548.5|4555|4549|4554.5|4548.5|0
1721800600000|2024-07-24 05:56:40|4554|4548|4553.5|4547.5|4554|4548|4553.5|4547.5|0
1721800620000|2024-07-24 05:57:00|4554|4548|4554.5|4548.5|4554.5|4548.5|4554|4548|0
1721800640000|2024-07-24 05:57:20|4555|4549|4555.5|4549.5|4555.5|4549.5|4555|4549|0
1721800660000|2024-07-24 05:57:40|4555.4|4549.4|4554.5|4548.5|4555.4|4549.4|4554.5|4548.5|0
1721800670000|2024-07-24 05:57:50|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1721800680000|2024-07-24 05:58:00|4553.4|4547.4|4552|4546|4553.4|4547.4|4552|4546|2
1721800690000|2024-07-24 05:58:10|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1721800700000|2024-07-24 05:58:20|4552|4546|4552|4546|4552|4546|4552|4546|0
1721800710000|2024-07-24 05:58:30|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1721800750000|2024-07-24 05:59:10|4552|4546|4552|4546|4552|4546|4552|4546|0
1721800760000|2024-07-24 05:59:20|4551|4545|4551|4545|4551|4545|4551|4545|1
1721800770000|2024-07-24 05:59:30|||||||||1
1721800780000|2024-07-24 05:59:40|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|13
1721800790000|2024-07-24 05:59:50|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|1
1721800800000|2024-07-24 06:00:00|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1721800830000|2024-07-24 06:00:30|4552|4546|4551.5|4545.5|4552|4546|4551.5|4545.5|0
1721800860000|2024-07-24 06:01:00|||||||||2
1721800890000|2024-07-24 06:01:30|||||||||2
1721800900000|2024-07-24 06:01:40|4551.6|4545.6|4553|4547|4553|4547|4551.6|4545.6|3
1721800910000|2024-07-24 06:01:50|4552.5|4546.5|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|1
1721800930000|2024-07-24 06:02:10|4554.1|4548.1|4555.5|4549.5|4555.5|4549.5|4554.1|4548.1|4
1721800940000|2024-07-24 06:02:20|4555.4|4549.4|4555.5|4549.5|4555.5|4549.5|4555|4549|0
1721800950000|2024-07-24 06:02:30|4555.6|4549.6|4556|4550|4556|4550|4555.5|4549.5|0
1721800970000|2024-07-24 06:02:50|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1721800980000|2024-07-24 06:03:00|4557|4551|4556.5|4550.5|4557|4551|4556.5|4550.5|0
1721801000000|2024-07-24 06:03:20|4557|4551|4557|4551|4557|4551|4557|4551|0
1721801010000|2024-07-24 06:03:30|4557.1|4551.1|4558|4552|4558.4|4552.4|4557.1|4551.1|0
1721801020000|2024-07-24 06:03:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1721801030000|2024-07-24 06:03:50|4558.4|4552.4|4558|4552|4558.4|4552.4|4557.1|4551.1|0
1721801040000|2024-07-24 06:04:00|4557.5|4551.5|4557|4551|4557.5|4551.5|4557|4551|0
1721801050000|2024-07-24 06:04:10|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1721801060000|2024-07-24 06:04:20|4556.4|4550.4|4556.4|4550.4|4556.5|4550.5|4556.4|4550.4|0
1721801070000|2024-07-24 06:04:30|4556.5|4550.5|4556.4|4550.4|4556.5|4550.5|4556.4|4550.4|0
1721801080000|2024-07-24 06:04:40|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.4|4550.4|0
1721801110000|2024-07-24 06:05:10|4557|4551|4556.5|4550.5|4557|4551|4556.5|4550.5|0
1721801140000|2024-07-24 06:05:40|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1721801170000|2024-07-24 06:06:10|4558.5|4552.5|4558|4552|4558.5|4552.5|4558|4552|0
1721801180000|2024-07-24 06:06:20|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1721801190000|2024-07-24 06:06:30|4558.4|4552.4|4558.5|4552.5|4558.5|4552.5|4558.4|4552.4|0
1721801200000|2024-07-24 06:06:40|4558.4|4552.4|4558.5|4552.5|4558.5|4552.5|4558.4|4552.4|1
1721801210000|2024-07-24 06:06:50|4558.4|4552.4|4558.5|4552.5|4558.5|4552.5|4558.4|4552.4|0
1721801230000|2024-07-24 06:07:10|||||||||3
1721801240000|2024-07-24 06:07:20|4557.9|4551.9|4558|4552|4558|4552|4557.5|4551.5|1
1721801250000|2024-07-24 06:07:30|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1721801270000|2024-07-24 06:07:50|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1721801280000|2024-07-24 06:08:00|4557.4|4551.4|4557|4551|4557.4|4551.4|4557|4551|1
1721801350000|2024-07-24 06:09:10|4558|4552|4558|4552|4558|4552|4558|4552|1
1721801370000|2024-07-24 06:09:30|||||||||1
1721801380000|2024-07-24 06:09:40|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1721801400000|2024-07-24 06:10:00|4557|4551|4557|4551|4557|4551|4557|4551|6
1721801410000|2024-07-24 06:10:10|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1721801420000|2024-07-24 06:10:20|4555.9|4549.9|4556.4|4550.4|4557|4551|4555.9|4549.9|2
1721801430000|2024-07-24 06:10:30|4556.5|4550.5|4556.4|4550.4|4556.5|4550.5|4556.4|4550.4|0
1721801460000|2024-07-24 06:11:00|4556|4550|4555.9|4549.9|4556|4550|4555.9|4549.9|0
1721801480000|2024-07-24 06:11:20|4556|4550|4557|4551|4557|4551|4556|4550|0
1721801490000|2024-07-24 06:11:30|4556.4|4550.4|4558|4552|4558|4552|4556.4|4550.4|1
1721801510000|2024-07-24 06:11:50|4557.5|4551.5|4558|4552|4558|4552|4557.5|4551.5|0
1721801520000|2024-07-24 06:12:00|4557.9|4551.9|4558|4552|4558|4552|4557.4|4551.4|1
1721801530000|2024-07-24 06:12:10|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1721801540000|2024-07-24 06:12:20|4557|4551|4557|4551|4557.4|4551.4|4557|4551|0
1721801550000|2024-07-24 06:12:30|4556.9|4550.9|4557|4551|4557.5|4551.5|4556.9|4550.9|0
1721801560000|2024-07-24 06:12:40|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1721801580000|2024-07-24 06:13:00|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1721801600000|2024-07-24 06:13:20|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.4|4551.4|0
1721801610000|2024-07-24 06:13:30|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1721801660000|2024-07-24 06:14:20|4556.9|4550.9|4556.4|4550.4|4556.9|4550.9|4556.4|4550.4|9
1721801700000|2024-07-24 06:15:00|4556.8|4550.8|4556.8|4550.8|4557.3|4551.3|4556.8|4550.8|0
1721801710000|2024-07-24 06:15:10|4556.9|4550.9|4557.3|4551.3|4557.3|4551.3|4556.4|4550.4|0
1721801720000|2024-07-24 06:15:20|4557.4|4551.4|4557.8|4551.8|4557.8|4551.8|4557.4|4551.4|0
1721801730000|2024-07-24 06:15:30|4557.9|4551.9|4558.3|4552.3|4558.4|4552.4|4557.8|4551.8|0
1721801740000|2024-07-24 06:15:40|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|0
1721801750000|2024-07-24 06:15:50|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1721801760000|2024-07-24 06:16:00|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|0
1721801770000|2024-07-24 06:16:10|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|1
1721801870000|2024-07-24 06:17:50|||||||||2
1721801890000|2024-07-24 06:18:10|||||||||1
1721801900000|2024-07-24 06:18:20|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|24
1721801910000|2024-07-24 06:18:30|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|11
1721801930000|2024-07-24 06:18:50|4562.9|4556.9|4562.4|4556.4|4562.9|4556.9|4562.4|4556.4|0
1721801940000|2024-07-24 06:19:00|4562.9|4556.9|4562.4|4556.4|4562.9|4556.9|4562.4|4556.4|1
1721801960000|2024-07-24 06:19:20|4562.5|4556.5|4562.8|4556.8|4562.9|4556.9|4562.5|4556.5|0
1721801970000|2024-07-24 06:19:30|4562.9|4556.9|4562.8|4556.8|4562.9|4556.9|4562.8|4556.8|1
1721801980000|2024-07-24 06:19:40|4563.3|4557.3|4564.3|4558.3|4564.3|4558.3|4563.3|4557.3|1
1721801990000|2024-07-24 06:19:50|4564.2|4558.2|4564.3|4558.3|4564.3|4558.3|4563.3|4557.3|0
1721802000000|2024-07-24 06:20:00|4564.2|4558.2|4563.7|4557.7|4564.2|4558.2|4563.7|4557.7|0
1721802010000|2024-07-24 06:20:10|4564.3|4558.3|4564.2|4558.2|4564.3|4558.3|4564.2|4558.2|0
1721802020000|2024-07-24 06:20:20|4564.3|4558.3|4564.2|4558.2|4564.3|4558.3|4564.2|4558.2|0
1721802040000|2024-07-24 06:20:40|4563.8|4557.8|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|0
1721802050000|2024-07-24 06:20:50|4563.8|4557.8|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|0
1721802060000|2024-07-24 06:21:00|4563.4|4557.4|4563.3|4557.3|4563.4|4557.4|4563.3|4557.3|0
1721802070000|2024-07-24 06:21:10|4563.4|4557.4|4564.3|4558.3|4564.8|4558.8|4563.4|4557.4|0
1721802080000|2024-07-24 06:21:20|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1721802090000|2024-07-24 06:21:30|4563.7|4557.7|4563.8|4557.8|4563.8|4557.8|4563.7|4557.7|0
1721802100000|2024-07-24 06:21:40|4564.3|4558.3|4564.8|4558.8|4564.8|4558.8|4563.8|4557.8|0
1721802120000|2024-07-24 06:22:00|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.3|4558.3|0
1721802130000|2024-07-24 06:22:10|4564.8|4558.8|4564.2|4558.2|4564.8|4558.8|4563.7|4557.7|2
1721802180000|2024-07-24 06:23:00|4565.6|4559.6|4566.2|4560.2|4566.2|4560.2|4565.6|4559.6|0
1721802190000|2024-07-24 06:23:10|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|1
1721802260000|2024-07-24 06:24:20|4566.1|4560.1|4566.2|4560.2|4566.2|4560.2|4566.1|4560.1|0
1721802270000|2024-07-24 06:24:30|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1721802280000|2024-07-24 06:24:40|4565.7|4559.7|4566.2|4560.2|4566.2|4560.2|4565.6|4559.6|1
1721802290000|2024-07-24 06:24:50|4566.1|4560.1|4566.1|4560.1|4566.2|4560.2|4566.1|4560.1|0
1721802300000|2024-07-24 06:25:00|4566.2|4560.2|4566.1|4560.1|4566.6|4560.6|4566.1|4560.1|0
1721802310000|2024-07-24 06:25:10|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|3
1721802340000|2024-07-24 06:25:40|4566.1|4560.1|4563.2|4557.2|4566.1|4560.1|4562.6|4556.6|1
1721802350000|2024-07-24 06:25:50|4563.7|4557.7|4563.2|4557.2|4564.2|4558.2|4561.2|4555.2|1
1721802360000|2024-07-24 06:26:00|4563.6|4557.6|4563|4557|4563.6|4557.6|4563|4557|0
1721802370000|2024-07-24 06:26:10|4562.6|4556.6|4563|4557|4563|4557|4562.6|4556.6|0
1721802390000|2024-07-24 06:26:30|4561.2|4555.2|4563.3|4557.3|4563.3|4557.3|4561.2|4555.2|2
1721802400000|2024-07-24 06:26:40|4562.8|4556.8|4562.3|4556.3|4563.3|4557.3|4562.3|4556.3|0
1721802420000|2024-07-24 06:27:00|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721802450000|2024-07-24 06:27:30|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|100
1721802480000|2024-07-24 06:28:00|4562.3|4556.3|4561.9|4555.9|4562.3|4556.3|4561.9|4555.9|0
1721802490000|2024-07-24 06:28:10|4562.4|4556.4|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|0
1721802500000|2024-07-24 06:28:20|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721802540000|2024-07-24 06:29:00|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1721802550000|2024-07-24 06:29:10|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|105
1721802570000|2024-07-24 06:29:30|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1721802580000|2024-07-24 06:29:40|4562.7|4556.7|4562.3|4556.3|4562.7|4556.7|4561.8|4555.8|0
1721802590000|2024-07-24 06:29:50|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|0
1721802600000|2024-07-24 06:30:00|4562.8|4556.8|4562.3|4556.3|4562.8|4556.8|4561.8|4555.8|0
1721802660000|2024-07-24 06:31:00|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|1
1721802680000|2024-07-24 06:31:20|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1721802690000|2024-07-24 06:31:30|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1721802700000|2024-07-24 06:31:40|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1721802720000|2024-07-24 06:32:00|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1721802740000|2024-07-24 06:32:20|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1721802760000|2024-07-24 06:32:40|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1721802770000|2024-07-24 06:32:50|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1721802780000|2024-07-24 06:33:00|4562.4|4556.4|4562.8|4556.8|4562.8|4556.8|4562.4|4556.4|0
1721802790000|2024-07-24 06:33:10|4562.9|4556.9|4562.8|4556.8|4563.3|4557.3|4562.8|4556.8|0
1721802800000|2024-07-24 06:33:20|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|0
1721802810000|2024-07-24 06:33:30|4561.9|4555.9|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|0
1721802820000|2024-07-24 06:33:40|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1721802830000|2024-07-24 06:33:50|4561.9|4555.9|4561.8|4555.8|4562.3|4556.3|4561.8|4555.8|0
1721802840000|2024-07-24 06:34:00|4561.9|4555.9|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|0
1721802850000|2024-07-24 06:34:10|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1721802860000|2024-07-24 06:34:20|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4560.8|4554.8|0
1721802870000|2024-07-24 06:34:30|4561.2|4555.2|4560.8|4554.8|4561.2|4555.2|4560.8|4554.8|0
1721802880000|2024-07-24 06:34:40|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1721802950000|2024-07-24 06:35:50|||||||||1
1721802960000|2024-07-24 06:36:00|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1721802970000|2024-07-24 06:36:10|4560.8|4554.8|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1721803000000|2024-07-24 06:36:40|4560.2|4554.2|4559.7|4553.7|4560.2|4554.2|4559.7|4553.7|26
1721803010000|2024-07-24 06:36:50|4559.8|4553.8|4560.1|4554.1|4560.2|4554.2|4559.8|4553.8|1
1721803030000|2024-07-24 06:37:10|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|3
1721803090000|2024-07-24 06:38:10|4559.5|4553.5|4559.6|4553.6|4559.6|4553.6|4559.5|4553.5|5
1721803100000|2024-07-24 06:38:20|4560|4554|4560.1|4554.1|4560.1|4554.1|4560|4554|0
1721803110000|2024-07-24 06:38:30|4560|4554|4560|4554|4560|4554|4560|4554|0
1721803120000|2024-07-24 06:38:40|4560.1|4554.1|4561.1|4555.1|4561.1|4555.1|4560.1|4554.1|0
1721803150000|2024-07-24 06:39:10|||||||||1
1721803160000|2024-07-24 06:39:20|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1721803170000|2024-07-24 06:39:30|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1721803180000|2024-07-24 06:39:40|4561.6|4555.6|4562.1|4556.1|4562.1|4556.1|4561.6|4555.6|0
1721803210000|2024-07-24 06:40:10|4562|4556|4564.6|4558.6|4564.6|4558.6|4561.6|4555.6|0
1721803220000|2024-07-24 06:40:20|4564.1|4558.1|4564.6|4558.6|4564.6|4558.6|4564.1|4558.1|0
1721803230000|2024-07-24 06:40:30|4565.1|4559.1|4564.1|4558.1|4565.1|4559.1|4564.1|4558.1|0
1721803250000|2024-07-24 06:40:50|4564.2|4558.2|4563.6|4557.6|4564.6|4558.6|4563.6|4557.6|1
1721803270000|2024-07-24 06:41:10|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1721803290000|2024-07-24 06:41:30|4564.2|4558.2|4565.1|4559.1|4565.1|4559.1|4564.2|4558.2|0
1721803310000|2024-07-24 06:41:50|4565.2|4559.2|4566.6|4560.6|4566.6|4560.6|4565.2|4559.2|0
1721803320000|2024-07-24 06:42:00|4566.1|4560.1|4565.7|4559.7|4566.1|4560.1|4565.7|4559.7|0
1721803330000|2024-07-24 06:42:10|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|0
1721803340000|2024-07-24 06:42:20|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1721803380000|2024-07-24 06:43:00|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1721803390000|2024-07-24 06:43:10|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1721803410000|2024-07-24 06:43:30|4564.2|4558.2|4564.6|4558.6|4564.6|4558.6|4564.2|4558.2|0
1721803430000|2024-07-24 06:43:50|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1721803460000|2024-07-24 06:44:20|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1721803470000|2024-07-24 06:44:30|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1721803510000|2024-07-24 06:45:10|4564|4558|4563.5|4557.5|4564.1|4558.1|4563.5|4557.5|1
1721803520000|2024-07-24 06:45:20|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|1
1721803560000|2024-07-24 06:46:00|4562.6|4556.6|4563.6|4557.6|4563.6|4557.6|4562.6|4556.6|2
1721803570000|2024-07-24 06:46:10|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721803580000|2024-07-24 06:46:20|4563.2|4557.2|4563.1|4557.1|4563.2|4557.2|4563.1|4557.1|0
1721803610000|2024-07-24 06:46:50|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721803630000|2024-07-24 06:47:10|4563|4557|4562.6|4556.6|4563|4557|4562.6|4556.6|0
1721803640000|2024-07-24 06:47:20|4562.5|4556.5|4563|4557|4563|4557|4562.5|4556.5|2
1721803650000|2024-07-24 06:47:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721803660000|2024-07-24 06:47:40|4563|4557|4563|4557|4563.1|4557.1|4563|4557|0
1721803670000|2024-07-24 06:47:50|4563.1|4557.1|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|0
1721803710000|2024-07-24 06:48:30|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1721803730000|2024-07-24 06:48:50|4562.6|4556.6|4562.6|4556.6|4562.7|4556.7|4562.6|4556.6|0
1721803740000|2024-07-24 06:49:00|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.6|4556.6|0
1721803750000|2024-07-24 06:49:10|4563.1|4557.1|4563.7|4557.7|4563.7|4557.7|4563.1|4557.1|0
1721803800000|2024-07-24 06:50:00|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721803810000|2024-07-24 06:50:10|4563.1|4557.1|4563.2|4557.2|4563.2|4557.2|4563.1|4557.1|0
1721803820000|2024-07-24 06:50:20|4563.1|4557.1|4563.1|4557.1|4563.2|4557.2|4563.1|4557.1|0
1721803830000|2024-07-24 06:50:30|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|0
1721803850000|2024-07-24 06:50:50|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|5
1721803860000|2024-07-24 06:51:00|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721803880000|2024-07-24 06:51:20|4563|4557|4563|4557|4563|4557|4563|4557|0
1721803890000|2024-07-24 06:51:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721803940000|2024-07-24 06:52:20|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1721803960000|2024-07-24 06:52:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721803980000|2024-07-24 06:53:00|4566.1|4560.1|4565.7|4559.7|4566.1|4560.1|4563.6|4557.6|5
1721803990000|2024-07-24 06:53:10|4566.2|4560.2|4566.1|4560.1|4566.2|4560.2|4565.7|4559.7|1
1721804030000|2024-07-24 06:53:50|4566.2|4560.2|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|0
1721804040000|2024-07-24 06:54:00|4566.6|4560.6|4563.6|4557.6|4566.7|4560.7|4563.6|4557.6|0
1721804050000|2024-07-24 06:54:10|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721804060000|2024-07-24 06:54:20|4563|4557|4563|4557|4563|4557|4563|4557|0
1721804070000|2024-07-24 06:54:30|4563.1|4557.1|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|0
1721804080000|2024-07-24 06:54:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721804120000|2024-07-24 06:55:20|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1721804130000|2024-07-24 06:55:30|4563.1|4557.1|4563.2|4557.2|4563.2|4557.2|4563.1|4557.1|0
1721804140000|2024-07-24 06:55:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721804150000|2024-07-24 06:55:50|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1721804170000|2024-07-24 06:56:10|4563.1|4557.1|4563.2|4557.2|4563.2|4557.2|4563.1|4557.1|0
1721804200000|2024-07-24 06:56:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721804220000|2024-07-24 06:57:00|4563|4557|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|0
1721804240000|2024-07-24 06:57:20|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1721804260000|2024-07-24 06:57:40|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4
1721804270000|2024-07-24 06:57:50|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721804280000|2024-07-24 06:58:00|4563.6|4557.6|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|0
1721804290000|2024-07-24 06:58:10|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721804300000|2024-07-24 06:58:20|4563|4557|4563|4557|4563.1|4557.1|4563|4557|0
1721804310000|2024-07-24 06:58:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721804320000|2024-07-24 06:58:40|4563|4557|4563|4557|4563|4557|4563|4557|0
1721804330000|2024-07-24 06:58:50|4563.1|4557.1|4563.6|4557.6|4563.6|4557.6|4563.1|4557.1|0
1721804340000|2024-07-24 06:59:00|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721804350000|2024-07-24 06:59:10|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721804360000|2024-07-24 06:59:20|4563.6|4557.6|4563.6|4557.6|4563.7|4557.7|4563.6|4557.6|0
1721804390000|2024-07-24 06:59:50|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721804400000|2024-07-24 07:00:00|4563|4557|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|0
1721804410000|2024-07-24 07:00:10|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|1
1721804440000|2024-07-24 07:00:40|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721804460000|2024-07-24 07:01:00|4563|4557|4563|4557|4563|4557|4563|4557|0
1721804490000|2024-07-24 07:01:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721804500000|2024-07-24 07:01:40|4563|4557|4563|4557|4563|4557|4563|4557|0
1721804550000|2024-07-24 07:02:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1721804560000|2024-07-24 07:02:40|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1721804570000|2024-07-24 07:02:50|4563|4557|4563.1|4557.1|4563.1|4557.1|4562.5|4556.5|1
1721804580000|2024-07-24 07:03:00|4563.6|4557.6|4564.1|4558.1|4564.6|4558.6|4563.6|4557.6|1
1721804590000|2024-07-24 07:03:10|4564.7|4558.7|4567.7|4561.7|4567.7|4561.7|4564.7|4558.7|5
1721804610000|2024-07-24 07:03:30|4567.6|4561.6|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|0
1721804630000|2024-07-24 07:03:50|4567.7|4561.7|4569.6|4563.6|4569.6|4563.6|4567.7|4561.7|0
1721804640000|2024-07-24 07:04:00|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1721804650000|2024-07-24 07:04:10|4568.7|4562.7|4566.7|4560.7|4568.7|4562.7|4566.6|4560.6|0
1721804670000|2024-07-24 07:04:30|4566.6|4560.6|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|0
1721804680000|2024-07-24 07:04:40|4567.2|4561.2|4568.1|4562.1|4568.1|4562.1|4567.2|4561.2|0
1721804690000|2024-07-24 07:04:50|4566.6|4560.6|4567.6|4561.6|4567.6|4561.6|4566.6|4560.6|0
1721804710000|2024-07-24 07:05:10|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1721804720000|2024-07-24 07:05:20|4565.6|4559.6|4565.7|4559.7|4566.1|4560.1|4565.1|4559.1|0
1721804730000|2024-07-24 07:05:30|4565.6|4559.6|4565.7|4559.7|4565.7|4559.7|4565.1|4559.1|0
1721804740000|2024-07-24 07:05:40|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1721804750000|2024-07-24 07:05:50|4566|4560|4565.6|4559.6|4566|4560|4565.6|4559.6|0
1721804760000|2024-07-24 07:06:00|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1721804770000|2024-07-24 07:06:10|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1721804780000|2024-07-24 07:06:20|4566.1|4560.1|4565.7|4559.7|4566.1|4560.1|4565.6|4559.6|0
1721804790000|2024-07-24 07:06:30|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1721804800000|2024-07-24 07:06:40|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|0
1721804810000|2024-07-24 07:06:50|4565.6|4559.6|4565.2|4559.2|4565.7|4559.7|4565.1|4559.1|0
1721804820000|2024-07-24 07:07:00|4565.1|4559.1|4564.6|4558.6|4565.1|4559.1|4564.6|4558.6|0
1721804830000|2024-07-24 07:07:10|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|0
1721804850000|2024-07-24 07:07:30|4565|4559|4565|4559|4565|4559|4565|4559|0
1721804860000|2024-07-24 07:07:40|4564.1|4558.1|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|0
1721804870000|2024-07-24 07:07:50|4563.7|4557.7|4563.5|4557.5|4563.7|4557.7|4563.5|4557.5|0
1721804880000|2024-07-24 07:08:00|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1721804890000|2024-07-24 07:08:10|4563.5|4557.5|4563.1|4557.1|4563.5|4557.5|4563.1|4557.1|0
1721804900000|2024-07-24 07:08:20|4564|4558|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|0
1721804910000|2024-07-24 07:08:30|4563.5|4557.5|4563.5|4557.5|4564.1|4558.1|4563.5|4557.5|0
1721804920000|2024-07-24 07:08:40|4563.6|4557.6|4563.7|4557.7|4563.7|4557.7|4563.5|4557.5|0
1721804930000|2024-07-24 07:08:50|4564.1|4558.1|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|0
1721804940000|2024-07-24 07:09:00|4563.7|4557.7|4565.1|4559.1|4565.1|4559.1|4563.7|4557.7|0
1721804970000|2024-07-24 07:09:30|4565|4559|4565.1|4559.1|4565.1|4559.1|4565|4559|0
1721804980000|2024-07-24 07:09:40|4565|4559|4564.7|4558.7|4565|4559|4564.6|4558.6|0
1721805000000|2024-07-24 07:10:00|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1721805030000|2024-07-24 07:10:30|4565.2|4559.2|4565.5|4559.5|4565.7|4559.7|4565.2|4559.2|0
1721805040000|2024-07-24 07:10:40|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.5|4559.5|0
1721805050000|2024-07-24 07:10:50|4565.7|4559.7|4567|4561|4567|4561|4565.7|4559.7|0
1721805060000|2024-07-24 07:11:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1721805070000|2024-07-24 07:11:10|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|0
1721805110000|2024-07-24 07:11:50|4565.6|4559.6|4564.7|4558.7|4565.6|4559.6|4564.7|4558.7|0
1721805120000|2024-07-24 07:12:00|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1721805150000|2024-07-24 07:12:30|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1721805230000|2024-07-24 07:13:50|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|1
1721805240000|2024-07-24 07:14:00|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1721805250000|2024-07-24 07:14:10|4564.8|4558.8|4565.7|4559.7|4565.7|4559.7|4564.8|4558.8|2
1721805280000|2024-07-24 07:14:40|||||||||1
1721805330000|2024-07-24 07:15:30|4565.8|4559.8|4567.7|4561.7|4568.2|4562.2|4565.8|4559.8|2
1721805360000|2024-07-24 07:16:00|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1721805380000|2024-07-24 07:16:20|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|0
1721805400000|2024-07-24 07:16:40|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|0
1721805410000|2024-07-24 07:16:50|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1721805480000|2024-07-24 07:18:00|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1721805490000|2024-07-24 07:18:10|4568.2|4562.2|4567.6|4561.6|4568.2|4562.2|4567.6|4561.6|0
1721805500000|2024-07-24 07:18:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1721805510000|2024-07-24 07:18:30|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1721805530000|2024-07-24 07:18:50|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1721805540000|2024-07-24 07:19:00|4567.6|4561.6|4568.1|4562.1|4568.1|4562.1|4567.6|4561.6|0
1721805550000|2024-07-24 07:19:10|4569.1|4563.1|4569.2|4563.2|4569.2|4563.2|4569.1|4563.1|7
1721805560000|2024-07-24 07:19:20|4569.1|4563.1|4568.1|4562.1|4569.1|4563.1|4568.1|4562.1|0
1721805570000|2024-07-24 07:19:30|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.1|4562.1|0
1721805580000|2024-07-24 07:19:40|4569.1|4563.1|4569.2|4563.2|4569.2|4563.2|4569.1|4563.1|0
1721805590000|2024-07-24 07:19:50|4569.3|4563.3|4570.1|4564.1|4570.2|4564.2|4569.3|4563.3|0
1721805600000|2024-07-24 07:20:00|4570.2|4564.2|4570.1|4564.1|4570.2|4564.2|4570.1|4564.1|0
1721805620000|2024-07-24 07:20:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1721805660000|2024-07-24 07:21:00|4570.6|4564.6|4570.5|4564.5|4570.6|4564.6|4570.5|4564.5|5
1721805690000|2024-07-24 07:21:30|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721805710000|2024-07-24 07:21:50|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1721805720000|2024-07-24 07:22:00|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.5|4564.5|0
1721805740000|2024-07-24 07:22:20|4570.5|4564.5|4574.5|4568.5|4575.5|4569.5|4570.5|4564.5|41
1721805750000|2024-07-24 07:22:30|4573.1|4567.1|4573.5|4567.5|4573.5|4567.5|4573.1|4567.1|0
1721805770000|2024-07-24 07:22:50|4573.1|4567.1|4573.5|4567.5|4573.5|4567.5|4573.1|4567.1|0
1721805790000|2024-07-24 07:23:10|4573|4567|4572.6|4566.6|4573.1|4567.1|4572.5|4566.5|0
1721805800000|2024-07-24 07:23:20|4572.5|4566.5|4572.6|4566.6|4572.6|4566.6|4572.5|4566.5|3
1721805810000|2024-07-24 07:23:30|||||||||2
1721805820000|2024-07-24 07:23:40|4572.7|4566.7|4574.1|4568.1|4574.1|4568.1|4572.7|4566.7|0
1721805870000|2024-07-24 07:24:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|6
1721805890000|2024-07-24 07:24:50|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1721805940000|2024-07-24 07:25:40|4574.5|4568.5|4574.1|4568.1|4574.5|4568.5|4574.1|4568.1|0
1721805980000|2024-07-24 07:26:20|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1721805990000|2024-07-24 07:26:30|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.6|4565.6|0
1721806000000|2024-07-24 07:26:40|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1721806010000|2024-07-24 07:26:50|4571.2|4565.2|4571.6|4565.6|4571.6|4565.6|4571.2|4565.2|0
1721806030000|2024-07-24 07:27:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1721806040000|2024-07-24 07:27:20|4571.6|4565.6|4571.7|4565.7|4571.7|4565.7|4571.6|4565.6|0
1721806060000|2024-07-24 07:27:40|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1721806080000|2024-07-24 07:28:00|4571.7|4565.7|4571.6|4565.6|4571.7|4565.7|4571.5|4565.5|0
1721806090000|2024-07-24 07:28:10|4572|4566|4572|4566|4572|4566|4572|4566|1
1721806100000|2024-07-24 07:28:20|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|1
1721806110000|2024-07-24 07:28:30|4572.5|4566.5|4573.5|4567.5|4573.5|4567.5|4572.5|4566.5|0
1721806120000|2024-07-24 07:28:40|4575.5|4569.5|4576.5|4570.5|4576.5|4570.5|4575.5|4569.5|3
1721806130000|2024-07-24 07:28:50|4576|4570|4576|4570|4576|4570|4576|4570|2
1721806140000|2024-07-24 07:29:00|4575.5|4569.5|4575|4569|4575.5|4569.5|4575|4569|0
1721806160000|2024-07-24 07:29:20|4574.5|4568.5|4574|4568|4574.5|4568.5|4574|4568|0
1721806190000|2024-07-24 07:29:50|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1721806200000|2024-07-24 07:30:00|4572.5|4566.5|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|1
1721806260000|2024-07-24 07:31:00|4571.6|4565.6|4571.5|4565.5|4571.6|4565.6|4571.5|4565.5|0
1721806270000|2024-07-24 07:31:10|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1721806280000|2024-07-24 07:31:20|4571|4565|4571|4565|4571|4565|4571|4565|0
1721806290000|2024-07-24 07:31:30|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1721806320000|2024-07-24 07:32:00|4570.1|4564.1|4569.1|4563.1|4570.1|4564.1|4569.1|4563.1|0
1721806340000|2024-07-24 07:32:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1721806360000|2024-07-24 07:32:40|4568.7|4562.7|4568.6|4562.6|4568.7|4562.7|4568.6|4562.6|1
1721806400000|2024-07-24 07:33:20|||||||||1
1721806410000|2024-07-24 07:33:30|4568.7|4562.7|4569.6|4563.6|4569.6|4563.6|4568.7|4562.7|0
1721806430000|2024-07-24 07:33:50|4569|4563|4569|4563|4569|4563|4569|4563|2
1721806440000|2024-07-24 07:34:00|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1721806450000|2024-07-24 07:34:10|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|0
1721806530000|2024-07-24 07:35:30|4567.3|4561.3|4566.1|4560.1|4567.3|4561.3|4565.5|4559.5|1
1721806580000|2024-07-24 07:36:20|4566|4560|4565.5|4559.5|4566.1|4560.1|4565.5|4559.5|0
1721806590000|2024-07-24 07:36:30|4565.1|4559.1|4565.1|4559.1|4565.2|4559.2|4564.6|4558.6|0
1721806610000|2024-07-24 07:36:50|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1721806630000|2024-07-24 07:37:10|4565.1|4559.1|4565.2|4559.2|4565.2|4559.2|4565.1|4559.1|0
1721806650000|2024-07-24 07:37:30|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1721806660000|2024-07-24 07:37:40|4566.5|4560.5|4566.6|4560.6|4566.6|4560.6|4566.5|4560.5|0
1721806670000|2024-07-24 07:37:50|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1721806680000|2024-07-24 07:38:00|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1721806720000|2024-07-24 07:38:40|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1721806800000|2024-07-24 07:40:00|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1721806810000|2024-07-24 07:40:10|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1721806820000|2024-07-24 07:40:20|||||||||1
1721806850000|2024-07-24 07:40:50|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1721806860000|2024-07-24 07:41:00|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1721806870000|2024-07-24 07:41:10|||||||||1
1721806900000|2024-07-24 07:41:40|4566.2|4560.2|4566.1|4560.1|4566.2|4560.2|4566.1|4560.1|0
1721806910000|2024-07-24 07:41:50|4566.2|4560.2|4566.1|4560.1|4566.2|4560.2|4566.1|4560.1|0
1721806920000|2024-07-24 07:42:00|4566.2|4560.2|4566.1|4560.1|4566.2|4560.2|4566.1|4560.1|0
1721806940000|2024-07-24 07:42:20|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|0
1721806950000|2024-07-24 07:42:30|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1721806960000|2024-07-24 07:42:40|4567.2|4561.2|4567.1|4561.1|4567.2|4561.2|4567.1|4561.1|0
1721807010000|2024-07-24 07:43:30|4567.2|4561.2|4567.1|4561.1|4567.2|4561.2|4567.1|4561.1|0
1721807020000|2024-07-24 07:43:40|4567.2|4561.2|4567.1|4561.1|4567.2|4561.2|4567.1|4561.1|0
1721807030000|2024-07-24 07:43:50|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1721807080000|2024-07-24 07:44:40|4568|4562|4567.1|4561.1|4568|4562|4566.6|4560.6|0
1721807130000|2024-07-24 07:45:30|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|1
1721807140000|2024-07-24 07:45:40|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1721807240000|2024-07-24 07:47:20|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|0
1721807250000|2024-07-24 07:47:30|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1721807260000|2024-07-24 07:47:40|4566.1|4560.1|4567.1|4561.1|4567.1|4561.1|4566.1|4560.1|1
1721807270000|2024-07-24 07:47:50|4567.2|4561.2|4567.1|4561.1|4567.2|4561.2|4567.1|4561.1|0
1721807280000|2024-07-24 07:48:00|4567.2|4561.2|4569.1|4563.1|4569.2|4563.2|4567.1|4561.1|0
1721807340000|2024-07-24 07:49:00|4568.5|4562.5|4568|4562|4568.5|4562.5|4568|4562|0
1721807350000|2024-07-24 07:49:10|4567.6|4561.6|4567.1|4561.1|4567.6|4561.6|4567.1|4561.1|0
1721807360000|2024-07-24 07:49:20|4567.2|4561.2|4567.1|4561.1|4567.2|4561.2|4567.1|4561.1|0
1721807390000|2024-07-24 07:49:50|4567.2|4561.2|4567.1|4561.1|4567.2|4561.2|4567.1|4561.1|0
1721807400000|2024-07-24 07:50:00|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.1|4561.1|0
1721807410000|2024-07-24 07:50:10|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4567.1|4561.1|0
1721807450000|2024-07-24 07:50:50|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1721807490000|2024-07-24 07:51:30|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1721807500000|2024-07-24 07:51:40|4569|4563|4569|4563|4569.1|4563.1|4569|4563|0
1721807550000|2024-07-24 07:52:30|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1721807560000|2024-07-24 07:52:40|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1721807580000|2024-07-24 07:53:00|4570|4564|4570.6|4564.6|4570.6|4564.6|4570|4564|0
1721807590000|2024-07-24 07:53:10|4572.5|4566.5|4574|4568|4574.5|4568.5|4572.5|4566.5|1
1721807600000|2024-07-24 07:53:20|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1721807610000|2024-07-24 07:53:30|4574|4568|4571.6|4565.6|4574|4568|4571.6|4565.6|8
1721807660000|2024-07-24 07:54:20|4571.5|4565.5|4571.1|4565.1|4571.5|4565.5|4571.1|4565.1|0
1721807670000|2024-07-24 07:54:30|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|0
1721807680000|2024-07-24 07:54:40|||||||||4
1721807720000|2024-07-24 07:55:20|4570.9|4564.9|4569.6|4563.6|4570.9|4564.9|4569.6|4563.6|1
1721807750000|2024-07-24 07:55:50|4569.7|4563.7|4570.1|4564.1|4570.2|4564.2|4569.7|4563.7|0
1721807760000|2024-07-24 07:56:00|4570|4564|4570.2|4564.2|4570.2|4564.2|4570|4564|0
1721807770000|2024-07-24 07:56:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721807780000|2024-07-24 07:56:20|4570.7|4564.7|4570.6|4564.6|4570.7|4564.7|4570.6|4564.6|0
1721807800000|2024-07-24 07:56:40|4571.6|4565.6|4570.6|4564.6|4571.6|4565.6|4570.6|4564.6|7
1721807810000|2024-07-24 07:56:50|4571|4565|4571|4565|4571|4565|4571|4565|0
1721807830000|2024-07-24 07:57:10|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1721807880000|2024-07-24 07:58:00|4571|4565|4571|4565|4571|4565|4571|4565|0
1721807890000|2024-07-24 07:58:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721807920000|2024-07-24 07:58:40|4571|4565|4571.1|4565.1|4571.1|4565.1|4571|4565|0
1721807930000|2024-07-24 07:58:50|4571|4565|4571|4565|4571|4565|4571|4565|0
1721807940000|2024-07-24 07:59:00|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1721807950000|2024-07-24 07:59:10|4571|4565|4571|4565|4571|4565|4571|4565|0
1721808000000|2024-07-24 08:00:00|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4571|4565|1
1721808010000|2024-07-24 08:00:10|4571|4565|4571|4565|4571|4565|4571|4565|0
1721808040000|2024-07-24 08:00:40|4570.9|4564.9|4571|4565|4571|4565|4570.9|4564.9|0
1721808110000|2024-07-24 08:01:50|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|0
1721808130000|2024-07-24 08:02:10|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4
1721808170000|2024-07-24 08:02:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|1
1721808190000|2024-07-24 08:03:10|4571|4565|4571|4565|4571|4565|4571|4565|0
1721808210000|2024-07-24 08:03:30|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1721808240000|2024-07-24 08:04:00|4571|4565|4571.1|4565.1|4571.1|4565.1|4571|4565|0
1721808250000|2024-07-24 08:04:10|4571|4565|4571.1|4565.1|4571.1|4565.1|4571|4565|0
1721808270000|2024-07-24 08:04:30|4571|4565|4571|4565|4571|4565|4571|4565|0
1721808280000|2024-07-24 08:04:40|4571.1|4565.1|4572|4566|4572.1|4566.1|4571.1|4565.1|1
1721808300000|2024-07-24 08:05:00|4572.1|4566.1|4572|4566|4572.1|4566.1|4572|4566|0
1721808370000|2024-07-24 08:06:10|4572.1|4566.1|4572.6|4566.6|4572.6|4566.6|4572.1|4566.1|0
1721808400000|2024-07-24 08:06:40|4572.5|4566.5|4572|4566|4572.5|4566.5|4572|4566|0
1721808440000|2024-07-24 08:07:20|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1721808450000|2024-07-24 08:07:30|4571.7|4565.7|4572.5|4566.5|4572.6|4566.6|4571.7|4565.7|0
1721808460000|2024-07-24 08:07:40|4572|4566|4572|4566|4572|4566|4572|4566|0
1721808470000|2024-07-24 08:07:50|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1721808510000|2024-07-24 08:08:30|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1721808550000|2024-07-24 08:09:10|4572|4566|4572|4566|4572|4566|4572|4566|0
1721808570000|2024-07-24 08:09:30|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721808600000|2024-07-24 08:10:00|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|0
1721808640000|2024-07-24 08:10:40|4572.6|4566.6|4572|4566|4573.5|4567.5|4572|4566|0
1721808680000|2024-07-24 08:11:20|4571.5|4565.5|4572|4566|4572|4566|4571.5|4565.5|0
1721808720000|2024-07-24 08:12:00|4574|4568|4573|4567|4574.5|4568.5|4572.5|4566.5|4
1721808740000|2024-07-24 08:12:20|4572.6|4566.6|4572.5|4566.5|4573|4567|4572.5|4566.5|0
1721808750000|2024-07-24 08:12:30|4573|4567|4573|4567|4573|4567|4573|4567|0
1721808770000|2024-07-24 08:12:50|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1721808840000|2024-07-24 08:14:00|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1721808890000|2024-07-24 08:14:50|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|0
1721808900000|2024-07-24 08:15:00|4572|4566|4572|4566|4572|4566|4572|4566|0
1721808910000|2024-07-24 08:15:10|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721808920000|2024-07-24 08:15:20|4571.6|4565.6|4572|4566|4572|4566|4571.5|4565.5|0
1721808970000|2024-07-24 08:16:10|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1721808980000|2024-07-24 08:16:20|4571.6|4565.6|4572|4566|4572|4566|4571.6|4565.6|0
1721808990000|2024-07-24 08:16:30|4571.9|4565.9|4571.5|4565.5|4572|4566|4571.5|4565.5|0
1721809000000|2024-07-24 08:16:40|4571|4565|4571|4565|4571|4565|4571|4565|0
1721809040000|2024-07-24 08:17:20|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|0
1721809050000|2024-07-24 08:17:30|4570.1|4564.1|4570.5|4564.5|4570.5|4564.5|4570|4564|0
1721809060000|2024-07-24 08:17:40|4570|4564|4570|4564|4570|4564|4570|4564|0
1721809120000|2024-07-24 08:18:40|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1721809140000|2024-07-24 08:19:00|4569.5|4563.5|4567.5|4561.5|4569.5|4563.5|4567.5|4561.5|1
1721809150000|2024-07-24 08:19:10|4567.3|4561.3|4565.5|4559.5|4567.3|4561.3|4565.5|4559.5|5
1721809160000|2024-07-24 08:19:20|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1721809190000|2024-07-24 08:19:50|4566|4560|4566|4560|4566|4560|4566|4560|0
1721809270000|2024-07-24 08:21:10|4566.1|4560.1|4566.5|4560.5|4566.5|4560.5|4566.1|4560.1|0
1721809290000|2024-07-24 08:21:30|4567|4561|4567|4561|4567|4561|4567|4561|0
1721809340000|2024-07-24 08:22:20|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|0
1721809360000|2024-07-24 08:22:40|4568|4562|4568|4562|4568|4562|4568|4562|0
1721809380000|2024-07-24 08:23:00|4568.1|4562.1|4568.4|4562.4|4568.4|4562.4|4568.1|4562.1|0
1721809420000|2024-07-24 08:23:40|4568.5|4562.5|4571|4565|4571.9|4565.9|4568.5|4562.5|21
1721809430000|2024-07-24 08:23:50|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4
1721809440000|2024-07-24 08:24:00|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1721809480000|2024-07-24 08:24:40|4570|4564|4570|4564|4570|4564|4570|4564|0
1721809560000|2024-07-24 08:26:00|4569|4563|4568.9|4562.9|4569|4563|4568.9|4562.9|4
1721809600000|2024-07-24 08:26:40|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1721809620000|2024-07-24 08:27:00|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1721809680000|2024-07-24 08:28:00|4568.4|4562.4|4568.3|4562.3|4568.4|4562.4|4568.3|4562.3|0
1721809710000|2024-07-24 08:28:30|4568.4|4562.4|4569.8|4563.8|4569.8|4563.8|4568.4|4562.4|1
1721809720000|2024-07-24 08:28:40|4569.3|4563.3|4569.8|4563.8|4569.8|4563.8|4569.3|4563.3|0
1721809740000|2024-07-24 08:29:00|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1721809760000|2024-07-24 08:29:20|4569.9|4563.9|4569.8|4563.8|4569.9|4563.9|4569.8|4563.8|0
1721809770000|2024-07-24 08:29:30|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1721809790000|2024-07-24 08:29:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721809800000|2024-07-24 08:30:00|4570.4|4564.4|4570.9|4564.9|4570.9|4564.9|4570.4|4564.4|3
1721809850000|2024-07-24 08:30:50|4571|4565|4571.9|4565.9|4571.9|4565.9|4571|4565|0
1721809870000|2024-07-24 08:31:10|4572.4|4566.4|4573.4|4567.4|4573.4|4567.4|4572.4|4566.4|1
1721809950000|2024-07-24 08:32:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|1
1721809960000|2024-07-24 08:32:40|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|0
1721809990000|2024-07-24 08:33:10|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|1
1721810000000|2024-07-24 08:33:20|4574.3|4568.3|4573.9|4567.9|4574.3|4568.3|4573.8|4567.8|0
1721810010000|2024-07-24 08:33:30|4574.3|4568.3|4573.9|4567.9|4574.3|4568.3|4573.8|4567.8|0
1721810040000|2024-07-24 08:34:00|4574.3|4568.3|4574.4|4568.4|4574.4|4568.4|4574.3|4568.3|0
1721810060000|2024-07-24 08:34:20|4573.9|4567.9|4574.8|4568.8|4575.3|4569.3|4573.8|4567.8|2
1721810070000|2024-07-24 08:34:30|4574.9|4568.9|4574.3|4568.3|4574.9|4568.9|4574.3|4568.3|0
1721810080000|2024-07-24 08:34:40|4573.9|4567.9|4574.3|4568.3|4576.3|4570.3|4573.9|4567.9|2
1721810090000|2024-07-24 08:34:50|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4573.8|4567.8|0
1721810120000|2024-07-24 08:35:20|4575.2|4569.2|4574.8|4568.8|4575.2|4569.2|4574.8|4568.8|2
1721810140000|2024-07-24 08:35:40|4574.7|4568.7|4574.8|4568.8|4574.8|4568.8|4574.7|4568.7|0
1721810150000|2024-07-24 08:35:50|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1721810170000|2024-07-24 08:36:10|4574.3|4568.3|4573.8|4567.8|4574.3|4568.3|4573.8|4567.8|0
1721810190000|2024-07-24 08:36:30|4573.7|4567.7|4572.8|4566.8|4573.7|4567.7|4572.8|4566.8|0
1721810290000|2024-07-24 08:38:10|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1721810310000|2024-07-24 08:38:30|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1721810330000|2024-07-24 08:38:50|4573.2|4567.2|4573.8|4567.8|4573.8|4567.8|4573.2|4567.2|0
1721810340000|2024-07-24 08:39:00|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|0
1721810350000|2024-07-24 08:39:10|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.2|4566.2|0
1721810430000|2024-07-24 08:40:30|4572.7|4566.7|4572.8|4566.8|4572.8|4566.8|4572.7|4566.7|0
1721810440000|2024-07-24 08:40:40|4572.7|4566.7|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|0
1721810480000|2024-07-24 08:41:20|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1721810490000|2024-07-24 08:41:30|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1721810500000|2024-07-24 08:41:40|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1721810530000|2024-07-24 08:42:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1721810540000|2024-07-24 08:42:20|4572.8|4566.8|4573.2|4567.2|4573.2|4567.2|4572.8|4566.8|0
1721810600000|2024-07-24 08:43:20|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1721810610000|2024-07-24 08:43:30|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1721810620000|2024-07-24 08:43:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1721810630000|2024-07-24 08:43:50|4572.8|4566.8|4572.7|4566.7|4572.8|4566.8|4572.7|4566.7|0
1721810640000|2024-07-24 08:44:00|4572.8|4566.8|4572.7|4566.7|4572.8|4566.8|4572.6|4566.6|0
1721810650000|2024-07-24 08:44:10|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1721810690000|2024-07-24 08:44:50|4572.6|4566.6|4572.2|4566.2|4572.6|4566.6|4572.2|4566.2|0
1721810700000|2024-07-24 08:45:00|4573.3|4567.3|4572.8|4566.8|4573.3|4567.3|4572.8|4566.8|12
1721810710000|2024-07-24 08:45:10|4573.2|4567.2|4573.7|4567.7|4574.2|4568.2|4573.2|4567.2|0
1721810730000|2024-07-24 08:45:30|4573.8|4567.8|4573.7|4567.7|4573.8|4567.8|4573.7|4567.7|0
1721810740000|2024-07-24 08:45:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1721810750000|2024-07-24 08:45:50|4574.2|4568.2|4574.7|4568.7|4574.7|4568.7|4574.2|4568.2|0
1721810760000|2024-07-24 08:46:00|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1721810790000|2024-07-24 08:46:30|4573.8|4567.8|4573.2|4567.2|4573.8|4567.8|4573.2|4567.2|0
1721810800000|2024-07-24 08:46:40|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1721810860000|2024-07-24 08:47:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1721810880000|2024-07-24 08:48:00|4576.3|4570.3|4576.8|4570.8|4577.3|4571.3|4576.3|4570.3|23
1721810890000|2024-07-24 08:48:10|4577.3|4571.3|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|26
1721810950000|2024-07-24 08:49:10|4577.3|4571.3|4578.9|4572.9|4578.9|4572.9|4577.3|4571.3|6
1721810960000|2024-07-24 08:49:20|4578.3|4572.3|4578.9|4572.9|4578.9|4572.9|4578.3|4572.3|0
1721810970000|2024-07-24 08:49:30|4578.8|4572.8|4578.8|4572.8|4578.9|4572.9|4578.3|4572.3|0
1721810980000|2024-07-24 08:49:40|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.8|4572.8|0
1721811000000|2024-07-24 08:50:00|4578.8|4572.8|4577.9|4571.9|4578.8|4572.8|4577.9|4571.9|0
1721811040000|2024-07-24 08:50:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1721811050000|2024-07-24 08:50:50|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.2|4570.2|4
1721811090000|2024-07-24 08:51:30|4576.2|4570.2|4576.3|4570.3|4576.3|4570.3|4576.2|4570.2|0
1721811120000|2024-07-24 08:52:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1721811130000|2024-07-24 08:52:10|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1721811230000|2024-07-24 08:53:50|4576.4|4570.4|4576.3|4570.3|4576.4|4570.4|4576.3|4570.3|0
1721811290000|2024-07-24 08:54:50|4576.8|4570.8|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|0
1721811310000|2024-07-24 08:55:10|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1721811320000|2024-07-24 08:55:20|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1721811340000|2024-07-24 08:55:40|4576.8|4570.8|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|0
1721811350000|2024-07-24 08:55:50|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1721811360000|2024-07-24 08:56:00|4576.7|4570.7|4576.8|4570.8|4576.8|4570.8|4576.7|4570.7|0
1721811390000|2024-07-24 08:56:30|4576.9|4570.9|4576.7|4570.7|4576.9|4570.9|4576.7|4570.7|0
1721811420000|2024-07-24 08:57:00|4576.8|4570.8|4577.3|4571.3|4577.3|4571.3|4576.8|4570.8|0
1721811430000|2024-07-24 08:57:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1721811440000|2024-07-24 08:57:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1721811480000|2024-07-24 08:58:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|2
1721811490000|2024-07-24 08:58:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1721811510000|2024-07-24 08:58:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1721811530000|2024-07-24 08:58:50|4578|4572|4578.6|4572.6|4578.8|4572.8|4577.8|4571.8|0
1721811540000|2024-07-24 08:59:00|4576.8|4570.8|4577.3|4571.3|4577.3|4571.3|4576.8|4570.8|1
1721811550000|2024-07-24 08:59:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1721811590000|2024-07-24 08:59:50|4577.3|4571.3|4578.8|4572.8|4578.8|4572.8|4577.3|4571.3|0
1721811600000|2024-07-24 09:00:00|4578.9|4572.9|4578.8|4572.8|4578.9|4572.9|4578.8|4572.8|0
1721811610000|2024-07-24 09:00:10|4578.9|4572.9|4580.3|4574.3|4580.3|4574.3|4578.9|4572.9|0
1721811630000|2024-07-24 09:00:30|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|0
1721811650000|2024-07-24 09:00:50|4579.4|4573.4|4579.8|4573.8|4579.8|4573.8|4579.4|4573.4|0
1721811680000|2024-07-24 09:01:20|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1721811750000|2024-07-24 09:02:30|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1721811810000|2024-07-24 09:03:30|4580.3|4574.3|4580.8|4574.8|4581.3|4575.3|4580.3|4574.3|1
1721811830000|2024-07-24 09:03:50|4579.8|4573.8|4580.8|4574.8|4580.8|4574.8|4579.8|4573.8|1
1721811840000|2024-07-24 09:04:00|4580.3|4574.3|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|0
1721811850000|2024-07-24 09:04:10|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1721811880000|2024-07-24 09:04:40|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4580.7|4574.7|0
1721811940000|2024-07-24 09:05:40|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4580.2|4574.2|0
1721811950000|2024-07-24 09:05:50|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|2
1721812030000|2024-07-24 09:07:10|4580.2|4574.2|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|2
1721812040000|2024-07-24 09:07:20|4579.3|4573.3|4577.3|4571.3|4579.3|4573.3|4577.3|4571.3|0
1721812060000|2024-07-24 09:07:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1721812080000|2024-07-24 09:08:00|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1721812090000|2024-07-24 09:08:10|4576.3|4570.3|4576.8|4570.8|4576.8|4570.8|4576.3|4570.3|0
1721812100000|2024-07-24 09:08:20|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1721812110000|2024-07-24 09:08:30|||||||||10
1721812130000|2024-07-24 09:08:50|4577.4|4571.4|4577.8|4571.8|4577.8|4571.8|4577.4|4571.4|0
1721812190000|2024-07-24 09:09:50|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1721812230000|2024-07-24 09:10:30|4577.3|4571.3|4576.7|4570.7|4577.3|4571.3|4576.7|4570.7|0
1721812240000|2024-07-24 09:10:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1721812270000|2024-07-24 09:11:10|4576.7|4570.7|4576.8|4570.8|4576.8|4570.8|4576.7|4570.7|0
1721812280000|2024-07-24 09:11:20|4576.2|4570.2|4574.7|4568.7|4576.2|4570.2|4574.7|4568.7|5
1721812290000|2024-07-24 09:11:30|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1721812310000|2024-07-24 09:11:50|4574.7|4568.7|4574.8|4568.8|4574.8|4568.8|4574.7|4568.7|11
1721812330000|2024-07-24 09:12:10|4574.7|4568.7|4574.7|4568.7|4574.8|4568.8|4574.7|4568.7|0
1721812340000|2024-07-24 09:12:20|4574.3|4568.3|4572.3|4566.3|4574.3|4568.3|4572.3|4566.3|0
1721812350000|2024-07-24 09:12:30|4572.2|4566.2|4572.3|4566.3|4572.3|4566.3|4572.2|4566.2|5
1721812370000|2024-07-24 09:12:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721812410000|2024-07-24 09:13:30|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1721812470000|2024-07-24 09:14:30|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|1
1721812510000|2024-07-24 09:15:10|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|0
1721812540000|2024-07-24 09:15:40|4571.9|4565.9|4572.3|4566.3|4572.3|4566.3|4571.9|4565.9|0
1721812560000|2024-07-24 09:16:00|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1721812570000|2024-07-24 09:16:10|4571.4|4565.4|4571.3|4565.3|4571.4|4565.4|4571.3|4565.3|0
1721812580000|2024-07-24 09:16:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1721812610000|2024-07-24 09:16:50|4570.7|4564.7|4570.3|4564.3|4570.7|4564.7|4570.3|4564.3|0
1721812620000|2024-07-24 09:17:00|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1721812640000|2024-07-24 09:17:20|4569.7|4563.7|4569.3|4563.3|4569.7|4563.7|4569.3|4563.3|0
1721812650000|2024-07-24 09:17:30|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1721812660000|2024-07-24 09:17:40|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|9
1721812670000|2024-07-24 09:17:50|4570.7|4564.7|4570.8|4564.8|4570.8|4564.8|4570.7|4564.7|8
1721812680000|2024-07-24 09:18:00|4570.9|4564.9|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|0
1721812690000|2024-07-24 09:18:10|4570.8|4564.8|4570.8|4564.8|4571.3|4565.3|4570.8|4564.8|0
1721812750000|2024-07-24 09:19:10|4570.3|4564.3|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|1
1721812760000|2024-07-24 09:19:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|0
1721812790000|2024-07-24 09:19:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1721812810000|2024-07-24 09:20:10|||||||||1
1721812830000|2024-07-24 09:20:30|4570.8|4564.8|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|0
1721812840000|2024-07-24 09:20:40|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|17
1721812850000|2024-07-24 09:20:50|4573.3|4567.3|4573.8|4567.8|4573.8|4567.8|4573.3|4567.3|38
1721812880000|2024-07-24 09:21:20|4573.9|4567.9|4574.8|4568.8|4574.8|4568.8|4573.9|4567.9|0
1721812910000|2024-07-24 09:21:50|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1721812920000|2024-07-24 09:22:00|4574.8|4568.8|4574.7|4568.7|4574.8|4568.8|4574.7|4568.7|0
1721812980000|2024-07-24 09:23:00|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.2|4568.2|0
1721812990000|2024-07-24 09:23:10|4574.2|4568.2|4574.2|4568.2|4574.3|4568.3|4574.2|4568.2|0
1721813030000|2024-07-24 09:23:50|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1721813040000|2024-07-24 09:24:00|4573.8|4567.8|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|0
1721813050000|2024-07-24 09:24:10|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4
1721813090000|2024-07-24 09:24:50|4573.8|4567.8|4574.3|4568.3|4574.3|4568.3|4573.8|4567.8|0
1721813230000|2024-07-24 09:27:10|4574.2|4568.2|4574.3|4568.3|4574.3|4568.3|4574.2|4568.2|0
1721813250000|2024-07-24 09:27:30|4574.2|4568.2|4572.3|4566.3|4574.2|4568.2|4572.3|4566.3|0
1721813270000|2024-07-24 09:27:50|4573.8|4567.8|4574.3|4568.3|4574.3|4568.3|4573.8|4567.8|1
1721813380000|2024-07-24 09:29:40|4574.8|4568.8|4575.3|4569.3|4575.3|4569.3|4574.8|4568.8|0
1721813390000|2024-07-24 09:29:50|4574.8|4568.8|4575.8|4569.8|4575.8|4569.8|4574.8|4568.8|0
1721813440000|2024-07-24 09:30:40|4575.7|4569.7|4574.7|4568.7|4575.8|4569.8|4574.7|4568.7|0
1721813450000|2024-07-24 09:30:50|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1721813470000|2024-07-24 09:31:10|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1721813480000|2024-07-24 09:31:20|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|0
1721813560000|2024-07-24 09:32:40|4572.8|4566.8|4572.8|4566.8|4573.2|4567.2|4572.8|4566.8|0
1721813590000|2024-07-24 09:33:10|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1721813600000|2024-07-24 09:33:20|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.2|4566.2|0
1721813650000|2024-07-24 09:34:10|4572.9|4566.9|4573.8|4567.8|4573.8|4567.8|4572.9|4566.9|0
1721813680000|2024-07-24 09:34:40|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1721813700000|2024-07-24 09:35:00|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1721813720000|2024-07-24 09:35:20|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1721813740000|2024-07-24 09:35:40|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1721813760000|2024-07-24 09:36:00|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1721813860000|2024-07-24 09:37:40|||||||||1
1721813870000|2024-07-24 09:37:50|4574.7|4568.7|4573.7|4567.7|4574.7|4568.7|4573.7|4567.7|0
1721813880000|2024-07-24 09:38:00|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1721813900000|2024-07-24 09:38:20|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|0
1721813910000|2024-07-24 09:38:30|4573.3|4567.3|4573.8|4567.8|4573.8|4567.8|4573.3|4567.3|0
1721813920000|2024-07-24 09:38:40|4574.8|4568.8|4576.2|4570.2|4576.2|4570.2|4574.8|4568.8|2
1721813930000|2024-07-24 09:38:50|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1721813940000|2024-07-24 09:39:00|4576.7|4570.7|4576.8|4570.8|4576.8|4570.8|4576.7|4570.7|0
1721814010000|2024-07-24 09:40:10|4577.7|4571.7|4577.2|4571.2|4577.7|4571.7|4577.2|4571.2|0
1721814020000|2024-07-24 09:40:20|4577.3|4571.3|4577.7|4571.7|4577.7|4571.7|4577.3|4571.3|0
1721814030000|2024-07-24 09:40:30|4576.3|4570.3|4577.2|4571.2|4577.2|4571.2|4576.3|4570.3|0
1721814080000|2024-07-24 09:41:20|4577.8|4571.8|4577.7|4571.7|4577.8|4571.8|4577.7|4571.7|0
1721814090000|2024-07-24 09:41:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.7|4571.7|0
1721814120000|2024-07-24 09:42:00|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1721814130000|2024-07-24 09:42:10|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1721814150000|2024-07-24 09:42:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|7
1721814180000|2024-07-24 09:43:00|||||||||3
1721814220000|2024-07-24 09:43:40|||||||||4
1721814270000|2024-07-24 09:44:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|1
1721814300000|2024-07-24 09:45:00|4577.7|4571.7|4577.8|4571.8|4577.8|4571.8|4577.7|4571.7|0
1721814350000|2024-07-24 09:45:50|4577.7|4571.7|4577.8|4571.8|4577.8|4571.8|4577.7|4571.7|0
1721814360000|2024-07-24 09:46:00|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1721814370000|2024-07-24 09:46:10|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1721814390000|2024-07-24 09:46:30|4578.3|4572.3|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|0
1721814400000|2024-07-24 09:46:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1721814420000|2024-07-24 09:47:00|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|8
1721814440000|2024-07-24 09:47:20|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|1
1721814490000|2024-07-24 09:48:10|4579.8|4573.8|4578.7|4572.7|4579.8|4573.8|4578.7|4572.7|4
1721814500000|2024-07-24 09:48:20|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|0
1721814510000|2024-07-24 09:48:30|4579.7|4573.7|4579.7|4573.7|4579.8|4573.8|4579.7|4573.7|0
1721814520000|2024-07-24 09:48:40|4579.8|4573.8|4579.7|4573.7|4579.8|4573.8|4579.7|4573.7|0
1721814530000|2024-07-24 09:48:50|4579.8|4573.8|4578.8|4572.8|4579.8|4573.8|4578.8|4572.8|0
1721814560000|2024-07-24 09:49:20|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1721814570000|2024-07-24 09:49:30|4580.3|4574.3|4579.3|4573.3|4580.3|4574.3|4578.8|4572.8|2
1721814590000|2024-07-24 09:49:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1721814640000|2024-07-24 09:50:40|4578.3|4572.3|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|0
1721814670000|2024-07-24 09:51:10|4578.3|4572.3|4579.8|4573.8|4579.8|4573.8|4578.3|4572.3|0
1721814710000|2024-07-24 09:51:50|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1721814720000|2024-07-24 09:52:00|4579.3|4573.3|4579.2|4573.2|4579.3|4573.3|4579.2|4573.2|0
1721814750000|2024-07-24 09:52:30|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1721814830000|2024-07-24 09:53:50|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1721814840000|2024-07-24 09:54:00|4578.8|4572.8|4578.2|4572.2|4578.8|4572.8|4578.2|4572.2|0
1721814870000|2024-07-24 09:54:30|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.2|4572.2|0
1721814880000|2024-07-24 09:54:40|4579.2|4573.2|4580.3|4574.3|4580.8|4574.8|4579.2|4573.2|2
1721814890000|2024-07-24 09:54:50|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1721814900000|2024-07-24 09:55:00|4581.2|4575.2|4580.8|4574.8|4581.2|4575.2|4580.8|4574.8|1
1721814930000|2024-07-24 09:55:30|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1721814940000|2024-07-24 09:55:40|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1721814950000|2024-07-24 09:55:50|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1721814980000|2024-07-24 09:56:20|4580.8|4574.8|4581.2|4575.2|4581.3|4575.3|4580.8|4574.8|0
1721815000000|2024-07-24 09:56:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1721815070000|2024-07-24 09:57:50|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1721815080000|2024-07-24 09:58:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1721815090000|2024-07-24 09:58:10|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1721815120000|2024-07-24 09:58:40|4581.8|4575.8|4583.7|4577.7|4583.7|4577.7|4581.8|4575.8|0
1721815130000|2024-07-24 09:58:50|4583.6|4577.6|4581.8|4575.8|4583.6|4577.6|4580.3|4574.3|3
1721815140000|2024-07-24 09:59:00|4581.7|4575.7|4581.2|4575.2|4581.7|4575.7|4581.2|4575.2|0
1721815150000|2024-07-24 09:59:10|4581.3|4575.3|4581.7|4575.7|4581.8|4575.8|4581.2|4575.2|0
1721815160000|2024-07-24 09:59:20|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|0
1721815170000|2024-07-24 09:59:30|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.2|4575.2|14
1721815180000|2024-07-24 09:59:40|4581.7|4575.7|4580.7|4574.7|4581.7|4575.7|4580.2|4574.2|2
1721815200000|2024-07-24 10:00:00|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|0
1721815230000|2024-07-24 10:00:30|||||||||1
1721815240000|2024-07-24 10:00:40|4581.2|4575.2|4582.2|4576.2|4582.2|4576.2|4581.2|4575.2|2
1721815250000|2024-07-24 10:00:50|4582.7|4576.7|4581.8|4575.8|4582.7|4576.7|4581.8|4575.8|2
1721815260000|2024-07-24 10:01:00|4582.7|4576.7|4583.7|4577.7|4583.7|4577.7|4582.2|4576.2|2
1721815270000|2024-07-24 10:01:10|4582.7|4576.7|4582.3|4576.3|4582.7|4576.7|4582.3|4576.3|0
1721815290000|2024-07-24 10:01:30|4582.7|4576.7|4584.3|4578.3|4584.7|4578.7|4582.7|4576.7|2
1721815300000|2024-07-24 10:01:40|4584.8|4578.8|4585.2|4579.2|4585.7|4579.7|4584.8|4578.8|0
1721815330000|2024-07-24 10:02:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1721815340000|2024-07-24 10:02:20|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1721815350000|2024-07-24 10:02:30|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1721815360000|2024-07-24 10:02:40|4582.7|4576.7|4582.2|4576.2|4582.7|4576.7|4582.2|4576.2|0
1721815370000|2024-07-24 10:02:50|4583.2|4577.2|4583.8|4577.8|4583.8|4577.8|4583.2|4577.2|2
1721815380000|2024-07-24 10:03:00|4583.7|4577.7|4585.2|4579.2|4585.2|4579.2|4583.7|4577.7|0
1721815390000|2024-07-24 10:03:10|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1721815400000|2024-07-24 10:03:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1721815410000|2024-07-24 10:03:30|||||||||1
1721815420000|2024-07-24 10:03:40|4585.3|4579.3|4586.1|4580.1|4586.1|4580.1|4585.2|4579.2|1
1721815430000|2024-07-24 10:03:50|4586.7|4580.7|4587.2|4581.2|4587.2|4581.2|4586.7|4580.7|1
1721815440000|2024-07-24 10:04:00|4587.7|4581.7|4587.2|4581.2|4588.2|4582.2|4587.2|4581.2|0
1721815450000|2024-07-24 10:04:10|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1721815470000|2024-07-24 10:04:30|4587.2|4581.2|4585.3|4579.3|4587.2|4581.2|4585.3|4579.3|0
1721815490000|2024-07-24 10:04:50|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1721815530000|2024-07-24 10:05:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1721815560000|2024-07-24 10:06:00|4585.2|4579.2|4585.7|4579.7|4585.7|4579.7|4585.2|4579.2|0
1721815570000|2024-07-24 10:06:10|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1721815580000|2024-07-24 10:06:20|4585.3|4579.3|4588.3|4582.3|4588.8|4582.8|4584.7|4578.7|0
1721815590000|2024-07-24 10:06:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1721815600000|2024-07-24 10:06:40|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1721815610000|2024-07-24 10:06:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1721815620000|2024-07-24 10:07:00|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1721815650000|2024-07-24 10:07:30|4586.7|4580.7|4586.8|4580.8|4586.8|4580.8|4586.3|4580.3|0
1721815660000|2024-07-24 10:07:40|4586.7|4580.7|4586.6|4580.6|4586.7|4580.7|4586.6|4580.6|0
1721815680000|2024-07-24 10:08:00|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1721815690000|2024-07-24 10:08:10|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1721815700000|2024-07-24 10:08:20|4586.6|4580.6|4587.6|4581.6|4587.6|4581.6|4586.6|4580.6|2
1721815710000|2024-07-24 10:08:30|4587.1|4581.1|4587.2|4581.2|4587.2|4581.2|4587.1|4581.1|0
1721815730000|2024-07-24 10:08:50|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721815770000|2024-07-24 10:09:30|4586.6|4580.6|4586.1|4580.1|4586.6|4580.6|4586.1|4580.1|0
1721815790000|2024-07-24 10:09:50|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.1|4579.1|0
1721815800000|2024-07-24 10:10:00|4585.1|4579.1|4585.2|4579.2|4585.2|4579.2|4585.1|4579.1|0
1721815810000|2024-07-24 10:10:10|4584.8|4578.8|4584.6|4578.6|4584.8|4578.8|4584.5|4578.5|0
1721815850000|2024-07-24 10:10:50|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|2
1721815870000|2024-07-24 10:11:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1721815880000|2024-07-24 10:11:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.2|4580.2|0
1721815890000|2024-07-24 10:11:30|4586.8|4580.8|4588.2|4582.2|4588.2|4582.2|4586.8|4580.8|0
1721815900000|2024-07-24 10:11:40|4588.1|4582.1|4588.2|4582.2|4588.2|4582.2|4588.1|4582.1|0
1721815910000|2024-07-24 10:11:50|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1721815940000|2024-07-24 10:12:20|4588|4582|4587.5|4581.5|4588|4582|4587.5|4581.5|0
1721815950000|2024-07-24 10:12:30|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1721815960000|2024-07-24 10:12:40|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1721815990000|2024-07-24 10:13:10|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1721816000000|2024-07-24 10:13:20|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1721816010000|2024-07-24 10:13:30|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1721816050000|2024-07-24 10:14:10|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|0
1721816060000|2024-07-24 10:14:20|4586.7|4580.7|4587.6|4581.6|4587.6|4581.6|4586.7|4580.7|1
1721816110000|2024-07-24 10:15:10|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1721816120000|2024-07-24 10:15:20|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1721816180000|2024-07-24 10:16:20|||||||||4
1721816190000|2024-07-24 10:16:30|||||||||1
1721816210000|2024-07-24 10:16:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1721816230000|2024-07-24 10:17:10|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1721816240000|2024-07-24 10:17:20|4588.7|4582.7|4587.6|4581.6|4588.7|4582.7|4587.6|4581.6|3
1721816250000|2024-07-24 10:17:30|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1721816260000|2024-07-24 10:17:40|4586.7|4580.7|4586.6|4580.6|4586.7|4580.7|4586.6|4580.6|0
1721816390000|2024-07-24 10:19:50|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1721816430000|2024-07-24 10:20:30|4586.1|4580.1|4586.1|4580.1|4586.2|4580.2|4586.1|4580.1|0
1721816470000|2024-07-24 10:21:10|4586.2|4580.2|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|1
1721816520000|2024-07-24 10:22:00|4586.1|4580.1|4586.2|4580.2|4586.2|4580.2|4586.1|4580.1|0
1721816530000|2024-07-24 10:22:10|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1721816570000|2024-07-24 10:22:50|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1721816690000|2024-07-24 10:24:50|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1721816710000|2024-07-24 10:25:10|4586.2|4580.2|4586.1|4580.1|4586.2|4580.2|4586.1|4580.1|0
1721816720000|2024-07-24 10:25:20|4586.2|4580.2|4584.7|4578.7|4586.2|4580.2|4584.7|4578.7|0
1721816730000|2024-07-24 10:25:30|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|0
1721816740000|2024-07-24 10:25:40|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|1
1721816760000|2024-07-24 10:26:00|4579.2|4573.2|4579.7|4573.7|4580.2|4574.2|4579.2|4573.2|29
1721816770000|2024-07-24 10:26:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.2|4573.2|2
1721816780000|2024-07-24 10:26:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1721816790000|2024-07-24 10:26:30|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1721816830000|2024-07-24 10:27:10|4580|4574|4580.6|4574.6|4580.6|4574.6|4580|4574|2
1721816860000|2024-07-24 10:27:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1721816870000|2024-07-24 10:27:50|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|1
1721816880000|2024-07-24 10:28:00|4581.7|4575.7|4581.6|4575.6|4582.1|4576.1|4581.6|4575.6|0
1721816890000|2024-07-24 10:28:10|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1721816920000|2024-07-24 10:28:40|4581|4575|4580.1|4574.1|4581|4575|4580.1|4574.1|2
1721816960000|2024-07-24 10:29:20|4579.2|4573.2|4579.1|4573.1|4579.2|4573.2|4579.1|4573.1|7
1721816990000|2024-07-24 10:29:50|4579|4573|4577.6|4571.6|4579|4573|4577.6|4571.6|0
1721817040000|2024-07-24 10:30:40|4578.1|4572.1|4578.1|4572.1|4578.2|4572.2|4578.1|4572.1|0
1721817050000|2024-07-24 10:30:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1721817150000|2024-07-24 10:32:30|4577|4571|4575.6|4569.6|4577|4571|4575.1|4569.1|1
1721817160000|2024-07-24 10:32:40|4575.7|4569.7|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|1
1721817180000|2024-07-24 10:33:00|||||||||1
1721817190000|2024-07-24 10:33:10|4575.1|4569.1|4575.6|4569.6|4575.6|4569.6|4575.1|4569.1|0
1721817230000|2024-07-24 10:33:50|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|36
1721817300000|2024-07-24 10:35:00|4575.2|4569.2|4575.6|4569.6|4576.1|4570.1|4575.1|4569.1|0
1721817360000|2024-07-24 10:36:00|||||||||1
1721817390000|2024-07-24 10:36:30|4575.7|4569.7|4576.1|4570.1|4576.1|4570.1|4575.7|4569.7|0
1721817460000|2024-07-24 10:37:40|4577.1|4571.1|4577.2|4571.2|4577.2|4571.2|4576.6|4570.6|0
1721817480000|2024-07-24 10:38:00|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1721817560000|2024-07-24 10:39:20|4577.7|4571.7|4578.1|4572.1|4578.1|4572.1|4577.7|4571.7|0
1721817590000|2024-07-24 10:39:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.5|4571.5|0
1721817600000|2024-07-24 10:40:00|4577.5|4571.5|4576.6|4570.6|4577.5|4571.5|4576.6|4570.6|0
1721817650000|2024-07-24 10:40:50|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1721817660000|2024-07-24 10:41:00|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721817690000|2024-07-24 10:41:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1721817740000|2024-07-24 10:42:20|||||||||1
1721817750000|2024-07-24 10:42:30|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|0
1721817770000|2024-07-24 10:42:50|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1721817780000|2024-07-24 10:43:00|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.5|4571.5|0
1721817790000|2024-07-24 10:43:10|4577.5|4571.5|4577.5|4571.5|4577.6|4571.6|4577.5|4571.5|0
1721817810000|2024-07-24 10:43:30|4578|4572|4578.6|4572.6|4578.6|4572.6|4578|4572|4
1721817820000|2024-07-24 10:43:40|4578.5|4572.5|4578.1|4572.1|4578.5|4572.5|4578.1|4572.1|0
1721817830000|2024-07-24 10:43:50|4578|4572|4578.5|4572.5|4578.5|4572.5|4578|4572|0
1721817840000|2024-07-24 10:44:00|4578|4572|4578|4572|4578|4572|4578|4572|0
1721817920000|2024-07-24 10:45:20|4577.5|4571.5|4576.6|4570.6|4577.5|4571.5|4576.6|4570.6|0
1721817940000|2024-07-24 10:45:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1721817950000|2024-07-24 10:45:50|4577.7|4571.7|4578.6|4572.6|4578.6|4572.6|4577.7|4571.7|0
1721817990000|2024-07-24 10:46:30|4578.7|4572.7|4579.1|4573.1|4579.6|4573.6|4578.7|4572.7|0
1721818000000|2024-07-24 10:46:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1721818060000|2024-07-24 10:47:40|4579.7|4573.7|4580|4574|4580.6|4574.6|4579.7|4573.7|0
1721818080000|2024-07-24 10:48:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1721818090000|2024-07-24 10:48:10|4580.6|4574.6|4580|4574|4580.6|4574.6|4580|4574|0
1721818100000|2024-07-24 10:48:20|4580.6|4574.6|4580.5|4574.5|4580.6|4574.6|4580.5|4574.5|0
1721818120000|2024-07-24 10:48:40|4580.9|4574.9|4580.5|4574.5|4580.9|4574.9|4580.1|4574.1|0
1721818130000|2024-07-24 10:48:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1721818140000|2024-07-24 10:49:00|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|0
1721818160000|2024-07-24 10:49:20|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|0
1721818170000|2024-07-24 10:49:30|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|0
1721818190000|2024-07-24 10:49:50|4582.5|4576.5|4583.6|4577.6|4583.6|4577.6|4582.5|4576.5|0
1721818200000|2024-07-24 10:50:00|4583.5|4577.5|4583.6|4577.6|4583.6|4577.6|4583.5|4577.5|0
1721818210000|2024-07-24 10:50:10|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1721818220000|2024-07-24 10:50:20|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1721818230000|2024-07-24 10:50:30|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1721818240000|2024-07-24 10:50:40|4583.6|4577.6|4583.5|4577.5|4583.6|4577.6|4583.5|4577.5|0
1721818250000|2024-07-24 10:50:50|4583|4577|4582.6|4576.6|4583|4577|4582.5|4576.5|0
1721818260000|2024-07-24 10:51:00|4582.5|4576.5|4582|4576|4582.5|4576.5|4582|4576|0
1721818270000|2024-07-24 10:51:10|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1721818280000|2024-07-24 10:51:20|4582|4576|4581.6|4575.6|4582|4576|4581.6|4575.6|0
1721818300000|2024-07-24 10:51:40|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1721818310000|2024-07-24 10:51:50|4582|4576|4581.6|4575.6|4582|4576|4581.6|4575.6|0
1721818330000|2024-07-24 10:52:10|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721818340000|2024-07-24 10:52:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1721818350000|2024-07-24 10:52:30|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|1
1721818370000|2024-07-24 10:52:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721818380000|2024-07-24 10:53:00|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1721818440000|2024-07-24 10:54:00|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1721818450000|2024-07-24 10:54:10|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1721818460000|2024-07-24 10:54:20|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1721818470000|2024-07-24 10:54:30|4580|4574|4580|4574|4580|4574|4580|4574|0
1721818480000|2024-07-24 10:54:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|0
1721818490000|2024-07-24 10:54:50|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1721818500000|2024-07-24 10:55:00|4579|4573|4580.1|4574.1|4580.1|4574.1|4579|4573|1
1721818510000|2024-07-24 10:55:10|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1721818560000|2024-07-24 10:56:00|4580.5|4574.5|4580.1|4574.1|4580.5|4574.5|4580.1|4574.1|0
1721818570000|2024-07-24 10:56:10|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1721818630000|2024-07-24 10:57:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1721818660000|2024-07-24 10:57:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581|4575|0
1721818670000|2024-07-24 10:57:50|4581.6|4575.6|4581.5|4575.5|4581.6|4575.6|4581.5|4575.5|0
1721818680000|2024-07-24 10:58:00|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1721818690000|2024-07-24 10:58:10|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1721818730000|2024-07-24 10:58:50|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1721818740000|2024-07-24 10:59:00|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1721818760000|2024-07-24 10:59:20|4581.5|4575.5|4580.6|4574.6|4581.5|4575.5|4580.6|4574.6|0
1721818770000|2024-07-24 10:59:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1721818780000|2024-07-24 10:59:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1721818790000|2024-07-24 10:59:50|4581.5|4575.5|4580.6|4574.6|4581.5|4575.5|4580.6|4574.6|0
1721818810000|2024-07-24 11:00:10|4581.5|4575.5|4581.6|4575.6|4581.6|4575.6|4581.5|4575.5|0
1721818820000|2024-07-24 11:00:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721818840000|2024-07-24 11:00:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1721818870000|2024-07-24 11:01:10|4581.5|4575.5|4580.6|4574.6|4581.5|4575.5|4580.6|4574.6|0
1721818960000|2024-07-24 11:02:40|4581.5|4575.5|4580.6|4574.6|4581.5|4575.5|4580.6|4574.6|0
1721818980000|2024-07-24 11:03:00|4580|4574|4580|4574|4580|4574|4580|4574|0
1721818990000|2024-07-24 11:03:10|4580.6|4574.6|4580.5|4574.5|4580.6|4574.6|4580.5|4574.5|0
1721819000000|2024-07-24 11:03:20|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1721819010000|2024-07-24 11:03:30|4580.5|4574.5|4580|4574|4580.5|4574.5|4580|4574|0
1721819020000|2024-07-24 11:03:40|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1721819060000|2024-07-24 11:04:20|4580.7|4574.7|4581.5|4575.5|4581.5|4575.5|4580.7|4574.7|0
1721819080000|2024-07-24 11:04:40|4581.6|4575.6|4581.5|4575.5|4581.6|4575.6|4581.5|4575.5|0
1721819130000|2024-07-24 11:05:30|4581|4575|4580.6|4574.6|4581|4575|4580.6|4574.6|0
1721819140000|2024-07-24 11:05:40|4580.5|4574.5|4579.6|4573.6|4580.5|4574.5|4579.5|4573.5|0
1721819150000|2024-07-24 11:05:50|4579.1|4573.1|4579|4573|4579.1|4573.1|4579|4573|0
1721819160000|2024-07-24 11:06:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1721819170000|2024-07-24 11:06:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1721819200000|2024-07-24 11:06:40|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1721819220000|2024-07-24 11:07:00|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1721819250000|2024-07-24 11:07:30|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1721819260000|2024-07-24 11:07:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1721819280000|2024-07-24 11:08:00|||||||||1
1721819290000|2024-07-24 11:08:10|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1721819300000|2024-07-24 11:08:20|4579|4573|4579|4573|4579|4573|4579|4573|0
1721819350000|2024-07-24 11:09:10|4578.1|4572.1|4579.1|4573.1|4579.1|4573.1|4578.1|4572.1|0
1721819360000|2024-07-24 11:09:20|4579|4573|4579|4573|4579|4573|4579|4573|0
1721819370000|2024-07-24 11:09:30|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1721819380000|2024-07-24 11:09:40|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1721819390000|2024-07-24 11:09:50|4578.6|4572.6|4579.1|4573.1|4579.6|4573.6|4578.6|4572.6|1
1721819400000|2024-07-24 11:10:00|4579|4573|4578.6|4572.6|4579|4573|4578.6|4572.6|0
1721819410000|2024-07-24 11:10:10|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|0
1721819460000|2024-07-24 11:11:00|4578.5|4572.5|4578.6|4572.6|4578.6|4572.6|4578.5|4572.5|0
1721819470000|2024-07-24 11:11:10|4578.5|4572.5|4578|4572|4578.5|4572.5|4578|4572|0
1721819480000|2024-07-24 11:11:20|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1721819490000|2024-07-24 11:11:30|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|1
1721819500000|2024-07-24 11:11:40|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1721819530000|2024-07-24 11:12:10|4578.6|4572.6|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|1
1721819570000|2024-07-24 11:12:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1721819600000|2024-07-24 11:13:20|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|0
1721819630000|2024-07-24 11:13:50|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1721819640000|2024-07-24 11:14:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4577.6|4571.6|0
1721819650000|2024-07-24 11:14:10|4578.5|4572.5|4578.6|4572.6|4578.6|4572.6|4578|4572|3
1721819710000|2024-07-24 11:15:10|||||||||2
1721819780000|2024-07-24 11:16:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1721819820000|2024-07-24 11:17:00|4579|4573|4579|4573|4579.6|4573.6|4579|4573|0
1721819880000|2024-07-24 11:18:00|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|0
1721819890000|2024-07-24 11:18:10|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1721819940000|2024-07-24 11:19:00|4579.5|4573.5|4579|4573|4579.5|4573.5|4579|4573|0
1721819990000|2024-07-24 11:19:50|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|0
1721820000000|2024-07-24 11:20:00|4579.5|4573.5|4579.1|4573.1|4579.5|4573.5|4579.1|4573.1|0
1721820010000|2024-07-24 11:20:10|4579|4573|4579|4573|4579|4573|4579|4573|0
1721820030000|2024-07-24 11:20:30|4578|4572|4578.6|4572.6|4578.6|4572.6|4578|4572|0
1721820060000|2024-07-24 11:21:00|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|1
1721820120000|2024-07-24 11:22:00|4579.7|4573.7|4580.6|4574.6|4580.6|4574.6|4579.7|4573.7|0
1721820200000|2024-07-24 11:23:20|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1721820230000|2024-07-24 11:23:50|4580.6|4574.6|4581|4575|4581|4575|4580.6|4574.6|0
1721820270000|2024-07-24 11:24:30|4580.5|4574.5|4580.4|4574.4|4580.5|4574.5|4580.4|4574.4|0
1721820280000|2024-07-24 11:24:40|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1721820290000|2024-07-24 11:24:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1721820300000|2024-07-24 11:25:00|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1721820310000|2024-07-24 11:25:10|4580.4|4574.4|4580|4574|4580.4|4574.4|4580|4574|0
1721820350000|2024-07-24 11:25:50|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1721820450000|2024-07-24 11:27:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721820530000|2024-07-24 11:28:50|4582.5|4576.5|4582|4576|4582.5|4576.5|4582|4576|0
1721820540000|2024-07-24 11:29:00|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721820550000|2024-07-24 11:29:10|4581|4575|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1721820580000|2024-07-24 11:29:40|4581|4575|4581|4575|4581|4575|4581|4575|0
1721820600000|2024-07-24 11:30:00|4581.1|4575.1|4581.5|4575.5|4581.5|4575.5|4581.1|4575.1|0
1721820610000|2024-07-24 11:30:10|4582|4576|4582|4576|4582|4576|4582|4576|0
1721820620000|2024-07-24 11:30:20|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|1
1721820660000|2024-07-24 11:31:00|4582|4576|4581|4575|4582|4576|4581|4575|0
1721820690000|2024-07-24 11:31:30|4582.5|4576.5|4580.5|4574.5|4582.5|4576.5|4580.5|4574.5|2
1721820720000|2024-07-24 11:32:00|4580.1|4574.1|4580|4574|4580.1|4574.1|4580|4574|0
1721820750000|2024-07-24 11:32:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1721820760000|2024-07-24 11:32:40|4580|4574|4580.5|4574.5|4580.5|4574.5|4580|4574|0
1721820770000|2024-07-24 11:32:50|4581|4575|4581|4575|4581|4575|4581|4575|0
1721820780000|2024-07-24 11:33:00|4582|4576|4582|4576|4582|4576|4582|4576|0
1721820800000|2024-07-24 11:33:20|4583|4577|4583.5|4577.5|4583.5|4577.5|4583|4577|0
1721820810000|2024-07-24 11:33:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1721820820000|2024-07-24 11:33:40|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1721820830000|2024-07-24 11:33:50|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1721820840000|2024-07-24 11:34:00|4583.5|4577.5|4583|4577|4583.9|4577.9|4583|4577|0
1721820860000|2024-07-24 11:34:20|4582|4576|4581.5|4575.5|4582.5|4576.5|4581.5|4575.5|0
1721820910000|2024-07-24 11:35:10|4582.1|4576.1|4582.5|4576.5|4582.5|4576.5|4582.1|4576.1|0
1721820940000|2024-07-24 11:35:40|4582.4|4576.4|4582|4576|4582.4|4576.4|4582|4576|0
1721821010000|2024-07-24 11:36:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721821060000|2024-07-24 11:37:40|4581.4|4575.4|4581|4575|4581.4|4575.4|4581|4575|0
1721821140000|2024-07-24 11:39:00|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4578.6|4572.6|0
1721821180000|2024-07-24 11:39:40|4579.4|4573.4|4578.5|4572.5|4579.4|4573.4|4578.5|4572.5|0
1721821190000|2024-07-24 11:39:50|4578.6|4572.6|4579|4573|4579|4573|4578.6|4572.6|0
1721821200000|2024-07-24 11:40:00|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.4|4573.4|0
1721821220000|2024-07-24 11:40:20|4579.6|4573.6|4580.5|4574.5|4580.5|4574.5|4579.6|4573.6|0
1721821320000|2024-07-24 11:42:00|4580.6|4574.6|4581.5|4575.5|4581.5|4575.5|4580.6|4574.6|0
1721821330000|2024-07-24 11:42:10|4581.4|4575.4|4581.5|4575.5|4581.5|4575.5|4581.4|4575.4|0
1721821340000|2024-07-24 11:42:20|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1721821370000|2024-07-24 11:42:50|4581.5|4575.5|4581.4|4575.4|4581.5|4575.5|4581.4|4575.4|0
1721821410000|2024-07-24 11:43:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.4|4575.4|0
1721821440000|2024-07-24 11:44:00|4581.4|4575.4|4581.5|4575.5|4581.5|4575.5|4581.4|4575.4|0
1721821460000|2024-07-24 11:44:20|4581.6|4575.6|4582|4576|4582|4576|4581.6|4575.6|0
1721821480000|2024-07-24 11:44:40|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1721821520000|2024-07-24 11:45:20|4583|4577|4582.5|4576.5|4583|4577|4582.5|4576.5|0
1721821530000|2024-07-24 11:45:30|4581.9|4575.9|4582|4576|4582|4576|4581.9|4575.9|1
1721821540000|2024-07-24 11:45:40|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1721821560000|2024-07-24 11:46:00|4581.5|4575.5|4581.4|4575.4|4581.5|4575.5|4581|4575|3
1721821570000|2024-07-24 11:46:10|4581|4575|4581|4575|4581|4575|4581|4575|0
1721821640000|2024-07-24 11:47:20|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1721821670000|2024-07-24 11:47:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721821680000|2024-07-24 11:48:00|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1721821690000|2024-07-24 11:48:10|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721821720000|2024-07-24 11:48:40|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1721821750000|2024-07-24 11:49:10|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721821760000|2024-07-24 11:49:20|4581.4|4575.4|4581.5|4575.5|4581.5|4575.5|4581.4|4575.4|0
1721821770000|2024-07-24 11:49:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|11
1721821780000|2024-07-24 11:49:40|||||||||1
1721821790000|2024-07-24 11:49:50|4582.2|4576.2|4584.4|4578.4|4584.4|4578.4|4582.2|4576.2|92
1721821800000|2024-07-24 11:50:00|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1721821810000|2024-07-24 11:50:10|4584|4578|4584|4578|4584|4578|4584|4578|0
1721821840000|2024-07-24 11:50:40|4583.5|4577.5|4582.5|4576.5|4583.5|4577.5|4582.5|4576.5|0
1721821880000|2024-07-24 11:51:20|4582.6|4576.6|4583.5|4577.5|4583.5|4577.5|4582.6|4576.6|0
1721822070000|2024-07-24 11:54:30|4584.5|4578.5|4583.5|4577.5|4584.9|4578.9|4583.5|4577.5|0
1721822110000|2024-07-24 11:55:10|4583.6|4577.6|4584.5|4578.5|4584.5|4578.5|4583.6|4577.6|0
1721822120000|2024-07-24 11:55:20|4585|4579|4587|4581|4587.5|4581.5|4585|4579|22
1721822140000|2024-07-24 11:55:40|4586.9|4580.9|4585.5|4579.5|4586.9|4580.9|4585.5|4579.5|5
1721822150000|2024-07-24 11:55:50|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1721822160000|2024-07-24 11:56:00|4586.5|4580.5|4587|4581|4587|4581|4586.5|4580.5|0
1721822180000|2024-07-24 11:56:20|||||||||2
1721822200000|2024-07-24 11:56:40|4585.7|4579.7|4587|4581|4587|4581|4585.7|4579.7|3
1721822210000|2024-07-24 11:56:50|4587.6|4581.6|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|8
1721822220000|2024-07-24 11:57:00|4588.5|4582.5|4588.4|4582.4|4588.5|4582.5|4588.1|4582.1|6
1721822230000|2024-07-24 11:57:10|4587.5|4581.5|4588.5|4582.5|4588.5|4582.5|4587.5|4581.5|0
1721822240000|2024-07-24 11:57:20|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1721822260000|2024-07-24 11:57:40|4588|4582|4587.5|4581.5|4588|4582|4587.5|4581.5|1
1721822270000|2024-07-24 11:57:50|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1721822310000|2024-07-24 11:58:30|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1721822320000|2024-07-24 11:58:40|4586.5|4580.5|4586|4580|4586.5|4580.5|4586|4580|0
1721822350000|2024-07-24 11:59:10|4586.6|4580.6|4586.1|4580.1|4586.6|4580.6|4586.1|4580.1|2
1721822380000|2024-07-24 11:59:40|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1721822400000|2024-07-24 12:00:00|4585.6|4579.6|4584.6|4578.6|4585.6|4579.6|4584.2|4578.2|0
1721822450000|2024-07-24 12:00:50|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1721822460000|2024-07-24 12:01:00|4582.6|4576.6|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|0
1721822470000|2024-07-24 12:01:10|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1721822510000|2024-07-24 12:01:50|4583.5|4577.5|4583.6|4577.6|4583.6|4577.6|4583.5|4577.5|0
1721822520000|2024-07-24 12:02:00|4583.5|4577.5|4583.1|4577.1|4583.5|4577.5|4583.1|4577.1|0
1721822550000|2024-07-24 12:02:30|4581.6|4575.6|4582.5|4576.5|4582.6|4576.6|4581.6|4575.6|0
1721822560000|2024-07-24 12:02:40|4582.6|4576.6|4582.5|4576.5|4582.6|4576.6|4582.1|4576.1|0
1721822570000|2024-07-24 12:02:50|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1721822580000|2024-07-24 12:03:00|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|0
1721822590000|2024-07-24 12:03:10|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|0
1721822600000|2024-07-24 12:03:20|4582.5|4576.5|4582.1|4576.1|4582.5|4576.5|4582.1|4576.1|0
1721822610000|2024-07-24 12:03:30|4581.6|4575.6|4582.5|4576.5|4582.5|4576.5|4580.6|4574.6|0
1721822620000|2024-07-24 12:03:40|4582|4576|4581.6|4575.6|4582|4576|4581.6|4575.6|0
1721822650000|2024-07-24 12:04:10|4581.5|4575.5|4581|4575|4581.5|4575.5|4581|4575|0
1721822660000|2024-07-24 12:04:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721822680000|2024-07-24 12:04:40|4581.6|4575.6|4581|4575|4581.6|4575.6|4581|4575|0
1721822690000|2024-07-24 12:04:50|4580|4574|4580.1|4574.1|4580.6|4574.6|4580|4574|0
1721822700000|2024-07-24 12:05:00|4579.2|4573.2|4580|4574|4580|4574|4579.2|4573.2|2
1721822710000|2024-07-24 12:05:10|4580.5|4574.5|4580.5|4574.5|4580.6|4574.6|4579.6|4573.6|4
1721822720000|2024-07-24 12:05:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|1
1721822740000|2024-07-24 12:05:40|4579.5|4573.5|4578.5|4572.5|4579.5|4573.5|4578.5|4572.5|0
1721822750000|2024-07-24 12:05:50|4578|4572|4577.6|4571.6|4578.6|4572.6|4577.6|4571.6|1
1721822760000|2024-07-24 12:06:00|4578|4572|4578.6|4572.6|4578.6|4572.6|4578|4572|1
1721822770000|2024-07-24 12:06:10|4578.5|4572.5|4578|4572|4578.5|4572.5|4578|4572|4
1721822780000|2024-07-24 12:06:20|4578.1|4572.1|4578.2|4572.2|4579.1|4573.1|4578.1|4572.1|1
1721822790000|2024-07-24 12:06:30|4578.6|4572.6|4578.7|4572.7|4578.7|4572.7|4578.6|4572.6|0
1721822800000|2024-07-24 12:06:40|4579.1|4573.1|4578.6|4572.6|4579.1|4573.1|4578.6|4572.6|0
1721822810000|2024-07-24 12:06:50|4578.7|4572.7|4579|4573|4579|4573|4578.7|4572.7|0
1721822830000|2024-07-24 12:07:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1721822840000|2024-07-24 12:07:20|4577.6|4571.6|4576.1|4570.1|4577.7|4571.7|4575.7|4569.7|0
1721822870000|2024-07-24 12:07:50|4575.7|4569.7|4575.1|4569.1|4575.7|4569.7|4575.1|4569.1|0
1721822890000|2024-07-24 12:08:10|4575.2|4569.2|4576.1|4570.1|4576.1|4570.1|4575.2|4569.2|0
1721822910000|2024-07-24 12:08:30|4575.7|4569.7|4575.6|4569.6|4575.7|4569.7|4575.6|4569.6|0
1721822950000|2024-07-24 12:09:10|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|1
1721823000000|2024-07-24 12:10:00|4575.7|4569.7|4576.1|4570.1|4576.1|4570.1|4575.7|4569.7|0
1721823010000|2024-07-24 12:10:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721823020000|2024-07-24 12:10:20|4576.7|4570.7|4577.1|4571.1|4577.1|4571.1|4576.7|4570.7|0
1721823030000|2024-07-24 12:10:30|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1721823050000|2024-07-24 12:10:50|4576.2|4570.2|4576.1|4570.1|4576.6|4570.6|4576.1|4570.1|0
1721823060000|2024-07-24 12:11:00|4575.1|4569.1|4575.6|4569.6|4575.6|4569.6|4575.1|4569.1|0
1721823070000|2024-07-24 12:11:10|4575.7|4569.7|4575.6|4569.6|4575.7|4569.7|4575.6|4569.6|0
1721823080000|2024-07-24 12:11:20|4575.1|4569.1|4575.7|4569.7|4575.7|4569.7|4575.1|4569.1|0
1721823090000|2024-07-24 12:11:30|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1721823100000|2024-07-24 12:11:40|4576.6|4570.6|4576.7|4570.7|4576.7|4570.7|4576.6|4570.6|0
1721823120000|2024-07-24 12:12:00|4577.6|4571.6|4576.7|4570.7|4577.6|4571.6|4575.7|4569.7|2
1721823130000|2024-07-24 12:12:10|4577.1|4571.1|4577.7|4571.7|4577.7|4571.7|4577.1|4571.1|0
1721823140000|2024-07-24 12:12:20|4577.6|4571.6|4576.7|4570.7|4577.6|4571.6|4576.7|4570.7|0
1721823150000|2024-07-24 12:12:30|4576.6|4570.6|4576.7|4570.7|4576.7|4570.7|4576.6|4570.6|0
1721823160000|2024-07-24 12:12:40|4576.6|4570.6|4576.7|4570.7|4576.7|4570.7|4576.6|4570.6|0
1721823190000|2024-07-24 12:13:10|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1721823200000|2024-07-24 12:13:20|4578.6|4572.6|4577.1|4571.1|4579.1|4573.1|4577.1|4571.1|31
1721823210000|2024-07-24 12:13:30|||||||||3
1721823240000|2024-07-24 12:14:00|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1721823260000|2024-07-24 12:14:20|4577.5|4571.5|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|0
1721823270000|2024-07-24 12:14:30|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|0
1721823280000|2024-07-24 12:14:40|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721823300000|2024-07-24 12:15:00|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|0
1721823310000|2024-07-24 12:15:10|4577|4571|4577|4571|4577|4571|4577|4571|0
1721823320000|2024-07-24 12:15:20|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721823330000|2024-07-24 12:15:30|4576.5|4570.5|4576.6|4570.6|4576.6|4570.6|4576|4570|0
1721823340000|2024-07-24 12:15:40|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576|4570|0
1721823350000|2024-07-24 12:15:50|4576.6|4570.6|4576.1|4570.1|4576.6|4570.6|4576.1|4570.1|0
1721823360000|2024-07-24 12:16:00|4576|4570|4576.6|4570.6|4576.6|4570.6|4576|4570|0
1721823370000|2024-07-24 12:16:10|4576.5|4570.5|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|0
1721823380000|2024-07-24 12:16:20|4576.5|4570.5|4576|4570|4576.5|4570.5|4576|4570|0
1721823390000|2024-07-24 12:16:30|4575.6|4569.6|4575.1|4569.1|4575.6|4569.6|4575|4569|0
1721823400000|2024-07-24 12:16:40|4575|4569|4575.1|4569.1|4575.1|4569.1|4575|4569|0
1721823410000|2024-07-24 12:16:50|4575|4569|4575|4569|4575|4569|4575|4569|0
1721823420000|2024-07-24 12:17:00|4575.1|4569.1|4575.6|4569.6|4575.6|4569.6|4575.1|4569.1|0
1721823500000|2024-07-24 12:18:20|4576.1|4570.1|4575.5|4569.5|4576.5|4570.5|4575.5|4569.5|0
1721823510000|2024-07-24 12:18:30|4575|4569|4575|4569|4575|4569|4575|4569|0
1721823520000|2024-07-24 12:18:40|4575.5|4569.5|4575.6|4569.6|4575.6|4569.6|4575.5|4569.5|0
1721823540000|2024-07-24 12:19:00|4576.1|4570.1|4575|4569|4576.1|4570.1|4575|4569|1
1721823570000|2024-07-24 12:19:30|||||||||9
1721823590000|2024-07-24 12:19:50|4575.2|4569.2|4576.1|4570.1|4576.1|4570.1|4575.2|4569.2|6
1721823650000|2024-07-24 12:20:50|4576.6|4570.6|4576.5|4570.5|4576.6|4570.6|4576.1|4570.1|0
1721823660000|2024-07-24 12:21:00|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1721823670000|2024-07-24 12:21:10|4576.6|4570.6|4576.5|4570.5|4576.6|4570.6|4576.5|4570.5|0
1721823680000|2024-07-24 12:21:20|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721823700000|2024-07-24 12:21:40|4576.5|4570.5|4576.1|4570.1|4576.5|4570.5|4576.1|4570.1|0
1721823710000|2024-07-24 12:21:50|4576.5|4570.5|4576.6|4570.6|4576.6|4570.6|4576.5|4570.5|0
1721823720000|2024-07-24 12:22:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.1|4570.1|0
1721823730000|2024-07-24 12:22:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721823750000|2024-07-24 12:22:30|4576.5|4570.5|4576.1|4570.1|4576.5|4570.5|4576.1|4570.1|0
1721823760000|2024-07-24 12:22:40|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721823770000|2024-07-24 12:22:50|4577.1|4571.1|4576.1|4570.1|4577.1|4571.1|4576.1|4570.1|2
1721823810000|2024-07-24 12:23:30|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1721823820000|2024-07-24 12:23:40|4577.1|4571.1|4576.6|4570.6|4577.6|4571.6|4576.6|4570.6|2
1721823830000|2024-07-24 12:23:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1721823840000|2024-07-24 12:24:00|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|0
1721823850000|2024-07-24 12:24:10|4576.1|4570.1|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|6
1721823860000|2024-07-24 12:24:20|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|1
1721823870000|2024-07-24 12:24:30|4576.6|4570.6|4577.5|4571.5|4577.6|4571.6|4576.6|4570.6|2
1721823880000|2024-07-24 12:24:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1721823890000|2024-07-24 12:24:50|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1721823900000|2024-07-24 12:25:00|4578|4572|4578.1|4572.1|4578.1|4572.1|4578|4572|0
1721823910000|2024-07-24 12:25:10|4577.6|4571.6|4576.6|4570.6|4577.6|4571.6|4576.6|4570.6|0
1721823950000|2024-07-24 12:25:50|4576|4570|4576.1|4570.1|4576.1|4570.1|4575.6|4569.6|0
1721823960000|2024-07-24 12:26:00|4576|4570|4575.6|4569.6|4576|4570|4575.6|4569.6|0
1721823980000|2024-07-24 12:26:20|4575|4569|4575.1|4569.1|4575.1|4569.1|4575|4569|0
1721823990000|2024-07-24 12:26:30|4575|4569|4575.1|4569.1|4575.1|4569.1|4575|4569|0
1721824010000|2024-07-24 12:26:50|4575|4569|4575.1|4569.1|4575.1|4569.1|4575|4569|0
1721824020000|2024-07-24 12:27:00|4575|4569|4575.1|4569.1|4575.1|4569.1|4575|4569|0
1721824030000|2024-07-24 12:27:10|4576|4570|4576|4570|4576|4570|4576|4570|0
1721824080000|2024-07-24 12:28:00|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1721824090000|2024-07-24 12:28:10|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1721824100000|2024-07-24 12:28:20|4576.6|4570.6|4578.6|4572.6|4578.6|4572.6|4576.6|4570.6|18
1721824110000|2024-07-24 12:28:30|4578.7|4572.7|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|24
1721824120000|2024-07-24 12:28:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1721824130000|2024-07-24 12:28:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1721824140000|2024-07-24 12:29:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1721824150000|2024-07-24 12:29:10|4580|4574|4579.6|4573.6|4580|4574|4579.1|4573.1|0
1721824190000|2024-07-24 12:29:50|4583.2|4577.2|4584.2|4578.2|4584.2|4578.2|4582.7|4576.7|35
1721824200000|2024-07-24 12:30:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|30
1721824210000|2024-07-24 12:30:10|4583.7|4577.7|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|2
1721824230000|2024-07-24 12:30:30|4585.3|4579.3|4586.3|4580.3|4586.3|4580.3|4585.3|4579.3|3
1721824250000|2024-07-24 12:30:50|4585.4|4579.4|4583.8|4577.8|4585.4|4579.4|4583.8|4577.8|7
1721824260000|2024-07-24 12:31:00|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4582.4|4576.4|0
1721824280000|2024-07-24 12:31:20|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4579.8|4573.8|4
1721824290000|2024-07-24 12:31:30|4581.2|4575.2|4581.8|4575.8|4582.3|4576.3|4579.8|4573.8|68
1721824300000|2024-07-24 12:31:40|4581.3|4575.3|4581.2|4575.2|4581.3|4575.3|4581.2|4575.2|0
1721824310000|2024-07-24 12:31:50|4580.8|4574.8|4581.3|4575.3|4581.3|4575.3|4580.8|4574.8|0
1721824320000|2024-07-24 12:32:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1721824330000|2024-07-24 12:32:10|4581.3|4575.3|4582.8|4576.8|4582.8|4576.8|4581.3|4575.3|1
1721824340000|2024-07-24 12:32:20|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1721824350000|2024-07-24 12:32:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1721824370000|2024-07-24 12:32:50|4580.8|4574.8|4581.8|4575.8|4581.8|4575.8|4580.8|4574.8|1
1721824380000|2024-07-24 12:33:00|4582.8|4576.8|4581.8|4575.8|4582.8|4576.8|4581.8|4575.8|0
1721824390000|2024-07-24 12:33:10|4582.3|4576.3|4582.3|4576.3|4582.7|4576.7|4582.3|4576.3|0
1721824400000|2024-07-24 12:33:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1721824420000|2024-07-24 12:33:40|4581.3|4575.3|4581.2|4575.2|4581.3|4575.3|4581.2|4575.2|0
1721824430000|2024-07-24 12:33:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1721824440000|2024-07-24 12:34:00|4581.7|4575.7|4582.3|4576.3|4582.8|4576.8|4581.7|4575.7|2
1721824450000|2024-07-24 12:34:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|1
1721824470000|2024-07-24 12:34:30|4581.7|4575.7|4581.8|4575.8|4581.8|4575.8|4581.2|4575.2|0
1721824480000|2024-07-24 12:34:40|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1721824520000|2024-07-24 12:35:20|4582.3|4576.3|4582.2|4576.2|4582.3|4576.3|4582.2|4576.2|0
1721824530000|2024-07-24 12:35:30|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1721824540000|2024-07-24 12:35:40|4582.8|4576.8|4580.6|4574.6|4582.8|4576.8|4580.1|4574.1|6
1721824550000|2024-07-24 12:35:50|4580.1|4574.1|4579.6|4573.6|4580.2|4574.2|4579.5|4573.5|5
1721824570000|2024-07-24 12:36:10|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1721824580000|2024-07-24 12:36:20|4579|4573|4579.5|4573.5|4579.5|4573.5|4578.6|4572.6|0
1721824590000|2024-07-24 12:36:30|4579|4573|4578.6|4572.6|4579|4573|4578.5|4572.5|0
1721824600000|2024-07-24 12:36:40|4579.5|4573.5|4579.6|4573.6|4579.6|4573.6|4579.5|4573.5|0
1721824630000|2024-07-24 12:37:10|4580|4574|4580.6|4574.6|4580.6|4574.6|4580|4574|0
1721824640000|2024-07-24 12:37:20|||||||||1
1721824650000|2024-07-24 12:37:30|4580.5|4574.5|4581.6|4575.6|4581.6|4575.6|4580.5|4574.5|0
1721824670000|2024-07-24 12:37:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|5
1721824680000|2024-07-24 12:38:00|4582|4576|4581.6|4575.6|4582|4576|4581.6|4575.6|0
1721824690000|2024-07-24 12:38:10|4582|4576|4582|4576|4582|4576|4582|4576|0
1721824700000|2024-07-24 12:38:20|4582.1|4576.1|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|0
1721824710000|2024-07-24 12:38:30|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|1
1721824720000|2024-07-24 12:38:40|4581|4575|4581|4575|4581.1|4575.1|4581|4575|0
1721824730000|2024-07-24 12:38:50|4581.1|4575.1|4581|4575|4581.1|4575.1|4581|4575|0
1721824740000|2024-07-24 12:39:00|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|0
1721824760000|2024-07-24 12:39:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1721824770000|2024-07-24 12:39:30|4581.6|4575.6|4581.5|4575.5|4581.6|4575.6|4581.5|4575.5|0
1721824790000|2024-07-24 12:39:50|4581|4575|4580.6|4574.6|4581|4575|4580.6|4574.6|0
1721824810000|2024-07-24 12:40:10|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|0
1721824820000|2024-07-24 12:40:20|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1721824870000|2024-07-24 12:41:10|4581.5|4575.5|4581.6|4575.6|4581.6|4575.6|4581.5|4575.5|0
1721824880000|2024-07-24 12:41:20|4581.5|4575.5|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|0
1721824890000|2024-07-24 12:41:30|4581.5|4575.5|4581|4575|4581.5|4575.5|4581|4575|0
1721824920000|2024-07-24 12:42:00|4581.1|4575.1|4582.6|4576.6|4582.6|4576.6|4581.1|4575.1|0
1721824930000|2024-07-24 12:42:10|4583.4|4577.4|4584.4|4578.4|4584.4|4578.4|4583|4577|0
1721824940000|2024-07-24 12:42:20|4584.5|4578.5|4584.6|4578.6|4584.6|4578.6|4584.5|4578.5|1
1721824950000|2024-07-24 12:42:30|4584.4|4578.4|4580.4|4574.4|4584.4|4578.4|4580.4|4574.4|17
1721824960000|2024-07-24 12:42:40|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|0
1721824970000|2024-07-24 12:42:50|4580.9|4574.9|4580.9|4574.9|4581.4|4575.4|4580.9|4574.9|0
1721824980000|2024-07-24 12:43:00|4581|4575|4581.4|4575.4|4581.4|4575.4|4581|4575|0
1721825020000|2024-07-24 12:43:40|4581.3|4575.3|4580.4|4574.4|4581.3|4575.3|4580.4|4574.4|0
1721825030000|2024-07-24 12:43:50|4580.5|4574.5|4581.3|4575.3|4581.4|4575.4|4580.5|4574.5|1
1721825040000|2024-07-24 12:44:00|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|10
1721825050000|2024-07-24 12:44:10|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1721825060000|2024-07-24 12:44:20|4580.3|4574.3|4580.3|4574.3|4581.3|4575.3|4580.3|4574.3|0
1721825070000|2024-07-24 12:44:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1721825080000|2024-07-24 12:44:40|4581.3|4575.3|4582.3|4576.3|4582.3|4576.3|4581.3|4575.3|0
1721825090000|2024-07-24 12:44:50|4582.2|4576.2|4581.7|4575.7|4582.2|4576.2|4581.7|4575.7|1
1721827800000|2024-07-24 13:30:00|4585|4579|4583|4577|4589.5|4583.5|4581|4575|171
1721827810000|2024-07-24 13:30:10|4582.9|4576.9|4578.9|4572.9|4583|4577|4577.5|4571.5|51
1721827820000|2024-07-24 13:30:20|4579|4573|4580.9|4574.9|4580.9|4574.9|4578.9|4572.9|0
1721827830000|2024-07-24 13:30:30|4579.9|4573.9|4585.5|4579.5|4586.9|4580.9|4579.9|4573.9|5
1721827840000|2024-07-24 13:30:40|4585.4|4579.4|4587.4|4581.4|4587.8|4581.8|4585.4|4579.4|5
1721827850000|2024-07-24 13:30:50|4587.3|4581.3|4586.3|4580.3|4589.4|4583.4|4585.5|4579.5|6
1721827860000|2024-07-24 13:31:00|4585.8|4579.8|4581.4|4575.4|4585.8|4579.8|4581.4|4575.4|6
1721827870000|2024-07-24 13:31:10|4581.3|4575.3|4580.4|4574.4|4581.4|4575.4|4579.5|4573.5|5
1721827880000|2024-07-24 13:31:20|4580.8|4574.8|4580.4|4574.4|4580.8|4574.8|4577.9|4571.9|9
1721827890000|2024-07-24 13:31:30|4579.9|4573.9|4579.4|4573.4|4579.9|4573.9|4577.9|4571.9|12
1721827900000|2024-07-24 13:31:40|4579.9|4573.9|4577.5|4571.5|4579.9|4573.9|4577.4|4571.4|12
1721827910000|2024-07-24 13:31:50|4577.4|4571.4|4577|4571|4577.5|4571.5|4576.1|4570.1|34
1721827920000|2024-07-24 13:32:00|4575.4|4569.4|4573.9|4567.9|4575.4|4569.4|4573.9|4567.9|14
1721827930000|2024-07-24 13:32:10|4574|4568|4574|4568|4574|4568|4574|4568|7
1721827940000|2024-07-24 13:32:20|||||||||3
1721827950000|2024-07-24 13:32:30|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4571.7|4565.7|6
1721827960000|2024-07-24 13:32:40|4572.7|4566.7|4571.6|4565.6|4572.7|4566.7|4571.6|4565.6|3
1721827970000|2024-07-24 13:32:50|4571.7|4565.7|4572.6|4566.6|4572.6|4566.6|4571.2|4565.2|1
1721827980000|2024-07-24 13:33:00|4572.1|4566.1|4571.7|4565.7|4572.7|4566.7|4571.2|4565.2|20
1721827990000|2024-07-24 13:33:10|4572.2|4566.2|4572.6|4566.6|4573.1|4567.1|4572.1|4566.1|18
1721828000000|2024-07-24 13:33:20|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|0
1721828010000|2024-07-24 13:33:30|4571.6|4565.6|4570.6|4564.6|4571.6|4565.6|4570.6|4564.6|38
1721828020000|2024-07-24 13:33:40|4571.1|4565.1|4570.7|4564.7|4571.1|4565.1|4570.7|4564.7|1
1721828030000|2024-07-24 13:33:50|4571.2|4565.2|4572.2|4566.2|4573.1|4567.1|4571.2|4565.2|0
1721828040000|2024-07-24 13:34:00|4571.1|4565.1|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|80
1721828050000|2024-07-24 13:34:10|4571.2|4565.2|4570.7|4564.7|4571.7|4565.7|4570.7|4564.7|5
1721828060000|2024-07-24 13:34:20|4570.6|4564.6|4571.1|4565.1|4571.2|4565.2|4570.2|4564.2|4
1721828070000|2024-07-24 13:34:30|4571.2|4565.2|4576.1|4570.1|4577.6|4571.6|4571.1|4565.1|11
1721828080000|2024-07-24 13:34:40|4575.1|4569.1|4575.1|4569.1|4575.7|4569.7|4575.1|4569.1|0
1721828090000|2024-07-24 13:34:50|4573.3|4567.3|4576|4570|4576.6|4570.6|4572.2|4566.2|23
1721828100000|2024-07-24 13:35:00|4575.6|4569.6|4574.6|4568.6|4576.1|4570.1|4574.6|4568.6|1
1721828110000|2024-07-24 13:35:10|4574|4568|4575|4569|4575|4569|4574|4568|0
1721828120000|2024-07-24 13:35:20|4573.6|4567.6|4572|4566|4575|4569|4571.6|4565.6|26
1721828130000|2024-07-24 13:35:30|4571.6|4565.6|4570|4564|4571.6|4565.6|4570|4564|97
1721828140000|2024-07-24 13:35:40|4568.5|4562.5|4566.6|4560.6|4568.5|4562.5|4566.1|4560.1|9
1721828150000|2024-07-24 13:35:50|4567.5|4561.5|4567|4561|4568|4562|4567|4561|34
1721828160000|2024-07-24 13:36:00|4567.5|4561.5|4564|4558|4567.5|4561.5|4562.4|4556.4|36
1721828170000|2024-07-24 13:36:10|4564.9|4558.9|4564.5|4558.5|4565.4|4559.4|4564.4|4558.4|9
1721828180000|2024-07-24 13:36:20|4565.5|4559.5|4566|4560|4566|4560|4565.1|4559.1|2
1721828190000|2024-07-24 13:36:30|4565.9|4559.9|4562.5|4556.5|4565.9|4559.9|4562.5|4556.5|1
1721828200000|2024-07-24 13:36:40|4563|4557|4564.1|4558.1|4564.1|4558.1|4563|4557|10
1721828210000|2024-07-24 13:36:50|4564.6|4558.6|4562.6|4556.6|4564.6|4558.6|4561|4555|15
1721828220000|2024-07-24 13:37:00|4563.1|4557.1|4561|4555|4564.6|4558.6|4561|4555|17
1721828230000|2024-07-24 13:37:10|4561.5|4555.5|4561.1|4555.1|4562.5|4556.5|4561.1|4555.1|2
1721828240000|2024-07-24 13:37:20|4561.6|4555.6|4561.6|4555.6|4562.1|4556.1|4561.1|4555.1|0
1721828250000|2024-07-24 13:37:30|4561.5|4555.5|4558.6|4552.6|4561.6|4555.6|4558.6|4552.6|58
1721828260000|2024-07-24 13:37:40|4557.1|4551.1|4558.7|4552.7|4559.1|4553.1|4557.1|4551.1|19
1721828270000|2024-07-24 13:37:50|4558.2|4552.2|4559.7|4553.7|4561.7|4555.7|4558.2|4552.2|14
1721828280000|2024-07-24 13:38:00|4559.8|4553.8|4560.1|4554.1|4560.7|4554.7|4558.1|4552.1|110
1721828290000|2024-07-24 13:38:10|4559.7|4553.7|4557.8|4551.8|4559.8|4553.8|4557.8|4551.8|19
1721828300000|2024-07-24 13:38:20|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4556.8|4550.8|4
1721828310000|2024-07-24 13:38:30|4560.2|4554.2|4560.3|4554.3|4560.3|4554.3|4559.8|4553.8|3
1721828320000|2024-07-24 13:38:40|4560.8|4554.8|4560.8|4554.8|4561.7|4555.7|4560.8|4554.8|55
1721828330000|2024-07-24 13:38:50|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1721828340000|2024-07-24 13:39:00|4561.8|4555.8|4563.8|4557.8|4564.8|4558.8|4560.8|4554.8|105
1721828350000|2024-07-24 13:39:10|4564.8|4558.8|4565.8|4559.8|4565.8|4559.8|4564.8|4558.8|3
1721828360000|2024-07-24 13:39:20|4566.2|4560.2|4564.2|4558.2|4566.2|4560.2|4564.2|4558.2|9
1721828370000|2024-07-24 13:39:30|4563.8|4557.8|4564.7|4558.7|4564.7|4558.7|4563.8|4557.8|1
1721828380000|2024-07-24 13:39:40|4565.2|4559.2|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|0
1721828390000|2024-07-24 13:39:50|4564.8|4558.8|4565.7|4559.7|4566.6|4560.6|4564.8|4558.8|9
1721828400000|2024-07-24 13:40:00|4563.7|4557.7|4555.8|4549.8|4563.7|4557.7|4555.8|4549.8|25
1721828410000|2024-07-24 13:40:10|4555.3|4549.3|4555.7|4549.7|4556.1|4550.1|4555.3|4549.3|115
1721828420000|2024-07-24 13:40:20|4555.2|4549.2|4555.2|4549.2|4556.2|4550.2|4555.2|4549.2|18
1721828430000|2024-07-24 13:40:30|4553.7|4547.7|4551.2|4545.2|4554.1|4548.1|4550.6|4544.6|40
1721828440000|2024-07-24 13:40:40|4551.7|4545.7|4554.6|4548.6|4555.2|4549.2|4551.6|4545.6|55
1721828450000|2024-07-24 13:40:50|4555.1|4549.1|4555.3|4549.3|4555.3|4549.3|4554.4|4548.4|19
1721828460000|2024-07-24 13:41:00|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4554.7|4548.7|3
1721828470000|2024-07-24 13:41:10|4554.7|4548.7|4554.7|4548.7|4555.2|4549.2|4554.7|4548.7|2
1721828480000|2024-07-24 13:41:20|4555.2|4549.2|4556.7|4550.7|4556.7|4550.7|4553.7|4547.7|29
1721828490000|2024-07-24 13:41:30|4556.2|4550.2|4556.5|4550.5|4556.7|4550.7|4556.2|4550.2|4
1721828500000|2024-07-24 13:41:40|4556.6|4550.6|4559.2|4553.2|4559.7|4553.7|4556.6|4550.6|7
1721828510000|2024-07-24 13:41:50|4557.7|4551.7|4558.7|4552.7|4558.7|4552.7|4557.6|4551.6|21
1721828520000|2024-07-24 13:42:00|4558.6|4552.6|4558.1|4552.1|4558.6|4552.6|4558.1|4552.1|3
1721828530000|2024-07-24 13:42:10|4557.6|4551.6|4560.2|4554.2|4560.2|4554.2|4557.6|4551.6|88
1721828540000|2024-07-24 13:42:20|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|5
1721828550000|2024-07-24 13:42:30|4561.3|4555.3|4561.8|4555.8|4564.2|4558.2|4561.3|4555.3|12
1721828560000|2024-07-24 13:42:40|4562.3|4556.3|4558.8|4552.8|4562.8|4556.8|4557.8|4551.8|29
1721828570000|2024-07-24 13:42:50|4559.2|4553.2|4558.3|4552.3|4559.2|4553.2|4557.8|4551.8|0
1721828580000|2024-07-24 13:43:00|4558.8|4552.8|4557.8|4551.8|4559.3|4553.3|4557.3|4551.3|1
1721828590000|2024-07-24 13:43:10|4558.2|4552.2|4559.7|4553.7|4559.7|4553.7|4558.2|4552.2|3
1721828600000|2024-07-24 13:43:20|4559.2|4553.2|4555.7|4549.7|4559.2|4553.2|4555.7|4549.7|42
1721828610000|2024-07-24 13:43:30|4555.6|4549.6|4555.8|4549.8|4555.8|4549.8|4554.2|4548.2|16
1721828620000|2024-07-24 13:43:40|4556.2|4550.2|4554.8|4548.8|4556.3|4550.3|4554.2|4548.2|0
1721828630000|2024-07-24 13:43:50|4554.7|4548.7|4554.3|4548.3|4554.7|4548.7|4553.8|4547.8|1
1721828640000|2024-07-24 13:44:00|4555.2|4549.2|4555.3|4549.3|4555.3|4549.3|4555.2|4549.2|3
1721828650000|2024-07-24 13:44:10|4555.8|4549.8|4555.3|4549.3|4556.3|4550.3|4555.3|4549.3|5
1721828660000|2024-07-24 13:44:20|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4
1721828670000|2024-07-24 13:44:30|4555.3|4549.3|4555.2|4549.2|4555.7|4549.7|4555.2|4549.2|5
1721828680000|2024-07-24 13:44:40|4554.3|4548.3|4554.8|4548.8|4554.8|4548.8|4554.3|4548.3|31
1721828690000|2024-07-24 13:44:50|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4553.7|4547.7|4
1721828700000|2024-07-24 13:45:00|4554.6|4548.6|4554.2|4548.2|4554.6|4548.6|4553.7|4547.7|13
1721828710000|2024-07-24 13:45:10|4554.1|4548.1|4549.3|4543.3|4554.2|4548.2|4548.7|4542.7|12
1721828720000|2024-07-24 13:45:20|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|7
1721828730000|2024-07-24 13:45:30|4548.7|4542.7|4550.2|4544.2|4550.2|4544.2|4548.7|4542.7|13
1721828740000|2024-07-24 13:45:40|4551.3|4545.3|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|24
1721828750000|2024-07-24 13:45:50|4550.3|4544.3|4549.8|4543.8|4550.3|4544.3|4549.8|4543.8|4
1721828760000|2024-07-24 13:46:00|4550.3|4544.3|4551.3|4545.3|4551.3|4545.3|4550.3|4544.3|5
1721828770000|2024-07-24 13:46:10|4550.8|4544.8|4549.8|4543.8|4550.8|4544.8|4549.2|4543.2|10
1721828780000|2024-07-24 13:46:20|4550.2|4544.2|4551.6|4545.6|4551.7|4545.7|4550.2|4544.2|4
1721828790000|2024-07-24 13:46:30|4551.2|4545.2|4549.7|4543.7|4552.2|4546.2|4549.7|4543.7|12
1721828810000|2024-07-24 13:46:50|4549.3|4543.3|4550.7|4544.7|4551.3|4545.3|4549.3|4543.3|16
1721828820000|2024-07-24 13:47:00|4551.3|4545.3|4551.8|4545.8|4552.3|4546.3|4551.3|4545.3|2
1721828830000|2024-07-24 13:47:10|4551.7|4545.7|4551.3|4545.3|4551.7|4545.7|4549.3|4543.3|14
1721828840000|2024-07-24 13:47:20|4551.8|4545.8|4553.3|4547.3|4553.3|4547.3|4551.8|4545.8|11
1721828850000|2024-07-24 13:47:30|4554.7|4548.7|4553.3|4547.3|4554.7|4548.7|4553.3|4547.3|30
1721828860000|2024-07-24 13:47:40|4556.8|4550.8|4557.8|4551.8|4558.2|4552.2|4556.8|4550.8|6
1721828870000|2024-07-24 13:47:50|4558.3|4552.3|4556.8|4550.8|4559.2|4553.2|4556.8|4550.8|6
1721828880000|2024-07-24 13:48:00|4557.3|4551.3|4556.3|4550.3|4557.3|4551.3|4556.3|4550.3|7
1721828890000|2024-07-24 13:48:10|4556.2|4550.2|4554.3|4548.3|4556.2|4550.2|4554.3|4548.3|5
1721828900000|2024-07-24 13:48:20|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|3
1721828910000|2024-07-24 13:48:30|4553.2|4547.2|4552.8|4546.8|4553.2|4547.2|4552.3|4546.3|4
1721828920000|2024-07-24 13:48:40|4552.7|4546.7|4550.8|4544.8|4552.8|4546.8|4550.8|4544.8|9
1721828930000|2024-07-24 13:48:50|4551.2|4545.2|4550.3|4544.3|4551.2|4545.2|4550.3|4544.3|11
1721828940000|2024-07-24 13:49:00|4548.8|4542.8|4548.7|4542.7|4549.7|4543.7|4548.7|4542.7|7
1721828960000|2024-07-24 13:49:20|4550.3|4544.3|4549.8|4543.8|4550.8|4544.8|4549.8|4543.8|16
1721828970000|2024-07-24 13:49:30|4549.7|4543.7|4554.1|4548.1|4555.1|4549.1|4549.7|4543.7|36
1721828980000|2024-07-24 13:49:40|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554.1|4548.1|9
1721828990000|2024-07-24 13:49:50|4554.7|4548.7|4549.7|4543.7|4554.7|4548.7|4549.7|4543.7|18
1721829000000|2024-07-24 13:50:00|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|28
1721829010000|2024-07-24 13:50:10|4549.7|4543.7|4550.6|4544.6|4551.7|4545.7|4549.7|4543.7|9
1721829020000|2024-07-24 13:50:20|4550.2|4544.2|4549.6|4543.6|4550.2|4544.2|4549.6|4543.6|4
1721829030000|2024-07-24 13:50:30|4550.1|4544.1|4549.2|4543.2|4550.1|4544.1|4549.2|4543.2|3
1721829040000|2024-07-24 13:50:40|||||||||2
1721829050000|2024-07-24 13:50:50|4549.7|4543.7|4549.6|4543.6|4549.7|4543.7|4549.2|4543.2|1
1721829060000|2024-07-24 13:51:00|4549.2|4543.2|4550.1|4544.1|4550.1|4544.1|4549.2|4543.2|3
1721829070000|2024-07-24 13:51:10|4549.7|4543.7|4549.2|4543.2|4550.1|4544.1|4549.2|4543.2|3
1721829080000|2024-07-24 13:51:20|4549.7|4543.7|4549.6|4543.6|4549.7|4543.7|4549.6|4543.6|5
1721829090000|2024-07-24 13:51:30|4549.2|4543.2|4550.1|4544.1|4550.1|4544.1|4549.2|4543.2|82
1721829100000|2024-07-24 13:51:40|4550|4544|4547.4|4541.4|4550|4544|4547.1|4541.1|240
1721829110000|2024-07-24 13:51:50|4547|4541|4547|4541|4547.4|4541.4|4547|4541|97
1721829120000|2024-07-24 13:52:00|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.1|4540.1|79
1721829130000|2024-07-24 13:52:10|4546.1|4540.1|4544.6|4538.6|4547|4541|4544|4538|40
1721829140000|2024-07-24 13:52:20|4544.1|4538.1|4546.1|4540.1|4546.1|4540.1|4544|4538|4
1721829150000|2024-07-24 13:52:30|4545.6|4539.6|4547.6|4541.6|4547.6|4541.6|4545.6|4539.6|20
1721829160000|2024-07-24 13:52:40|4548|4542|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|2
1721829170000|2024-07-24 13:52:50|4548.6|4542.6|4547.1|4541.1|4549.1|4543.1|4547.1|4541.1|4
1721829180000|2024-07-24 13:53:00|4547.5|4541.5|4546.5|4540.5|4547.6|4541.6|4546|4540|21
1721829190000|2024-07-24 13:53:10|4546.9|4540.9|4547|4541|4547.8|4541.8|4546.9|4540.9|7
1721829200000|2024-07-24 13:53:20|4547.1|4541.1|4547|4541|4547.5|4541.5|4547|4541|40
1721829210000|2024-07-24 13:53:30|4546.5|4540.5|4545|4539|4546.5|4540.5|4545|4539|2
1721829220000|2024-07-24 13:53:40|4544.4|4538.4|4544|4538|4545|4539|4543.9|4537.9|14
1721829230000|2024-07-24 13:53:50|||||||||2
1721829240000|2024-07-24 13:54:00|4544.1|4538.1|4545|4539|4545.9|4539.9|4544.1|4538.1|17
1721829250000|2024-07-24 13:54:10|4543.9|4537.9|4544.9|4538.9|4544.9|4538.9|4543.9|4537.9|21
1721829260000|2024-07-24 13:54:20|4545.4|4539.4|4547.5|4541.5|4548.4|4542.4|4544.5|4538.5|5
1721829270000|2024-07-24 13:54:30|4547.9|4541.9|4548.4|4542.4|4548.5|4542.5|4547.4|4541.4|2
1721829280000|2024-07-24 13:54:40|4547.9|4541.9|4548.4|4542.4|4549|4543|4547.9|4541.9|1
1721829290000|2024-07-24 13:54:50|4548.5|4542.5|4550.4|4544.4|4550.9|4544.9|4548.5|4542.5|3
1721829300000|2024-07-24 13:55:00|4549.9|4543.9|4548|4542|4549.9|4543.9|4547.5|4541.5|1
1721829310000|2024-07-24 13:55:10|4548.5|4542.5|4547.5|4541.5|4548.5|4542.5|4547|4541|1
1721829320000|2024-07-24 13:55:20|4547.4|4541.4|4547.9|4541.9|4549|4543|4547.4|4541.4|5
1721829330000|2024-07-24 13:55:30|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547|4541|14
1721829340000|2024-07-24 13:55:40|4548.5|4542.5|4548.5|4542.5|4548.9|4542.9|4548.5|4542.5|5
1721829350000|2024-07-24 13:55:50|4550|4544|4547|4541|4550|4544|4546.5|4540.5|33
1721829360000|2024-07-24 13:56:00|4547.5|4541.5|4547|4541|4547.5|4541.5|4547|4541|4
1721829370000|2024-07-24 13:56:10|||||||||2
1721829380000|2024-07-24 13:56:20|4546.1|4540.1|4548.1|4542.1|4548.1|4542.1|4546.1|4540.1|37
1721829390000|2024-07-24 13:56:30|4548|4542|4548.6|4542.6|4549.1|4543.1|4547.1|4541.1|8
1721829400000|2024-07-24 13:56:40|4548.5|4542.5|4547.6|4541.6|4548.6|4542.6|4547.6|4541.6|12
1721829410000|2024-07-24 13:56:50|4548.1|4542.1|4548.1|4542.1|4548.5|4542.5|4548.1|4542.1|19
1721829420000|2024-07-24 13:57:00|4548|4542|4546.6|4540.6|4548|4542|4546.1|4540.1|18
1721829430000|2024-07-24 13:57:10|4548.2|4542.2|4549.7|4543.7|4550.1|4544.1|4548.2|4542.2|17
1721829440000|2024-07-24 13:57:20|4550.1|4544.1|4549.2|4543.2|4550.1|4544.1|4549.1|4543.1|1
1721829450000|2024-07-24 13:57:30|4549.7|4543.7|4547.2|4541.2|4549.7|4543.7|4545.7|4539.7|10
1721829460000|2024-07-24 13:57:40|4549.7|4543.7|4544.3|4538.3|4549.8|4543.8|4544.3|4538.3|65
1721829470000|2024-07-24 13:57:50|4544.4|4538.4|4545.3|4539.3|4545.9|4539.9|4544.3|4538.3|29
1721829480000|2024-07-24 13:58:00|4545.4|4539.4|4545|4539|4546.5|4540.5|4544.9|4538.9|45
1721829490000|2024-07-24 13:58:10|4544.9|4538.9|4541.5|4535.5|4544.9|4538.9|4538.9|4532.9|38
1721829500000|2024-07-24 13:58:20|4542|4536|4540.6|4534.6|4542.6|4536.6|4540.6|4534.6|58
1721829510000|2024-07-24 13:58:30|4540.7|4534.7|4541.6|4535.6|4541.6|4535.6|4540.6|4534.6|12
1721829520000|2024-07-24 13:58:40|4541.2|4535.2|4539.1|4533.1|4543.1|4537.1|4538|4532|30
1721829530000|2024-07-24 13:58:50|4539|4533|4537.2|4531.2|4539.1|4533.1|4537.1|4531.1|10
1721829540000|2024-07-24 13:59:00|4537.6|4531.6|4537.6|4531.6|4538.1|4532.1|4537.6|4531.6|5
1721829550000|2024-07-24 13:59:10|4538.1|4532.1|4537.1|4531.1|4538.1|4532.1|4537.1|4531.1|2
1721829560000|2024-07-24 13:59:20|4538.1|4532.1|4539.6|4533.6|4539.6|4533.6|4538.1|4532.1|3
1721829570000|2024-07-24 13:59:30|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|27
1721829580000|2024-07-24 13:59:40|4540.5|4534.5|4540.1|4534.1|4540.5|4534.5|4539.1|4533.1|7
1721829590000|2024-07-24 13:59:50|4539.6|4533.6|4540.6|4534.6|4540.6|4534.6|4539.1|4533.1|1
1721829600000|2024-07-24 14:00:00|4540.7|4534.7|4540.1|4534.1|4540.7|4534.7|4540.1|4534.1|3
1721829610000|2024-07-24 14:00:10|4538.6|4532.6|4537.6|4531.6|4538.6|4532.6|4537.6|4531.6|14
1721829620000|2024-07-24 14:00:20|4539.2|4533.2|4540.6|4534.6|4540.6|4534.6|4539.2|4533.2|5
1721829630000|2024-07-24 14:00:30|4540.2|4534.2|4540.2|4534.2|4540.7|4534.7|4539.6|4533.6|6
1721829640000|2024-07-24 14:00:40|4540.1|4534.1|4537.7|4531.7|4540.1|4534.1|4537.2|4531.2|10
1721829650000|2024-07-24 14:00:50|4538.2|4532.2|4539.7|4533.7|4539.7|4533.7|4537.2|4531.2|30
1721829660000|2024-07-24 14:01:00|4539.6|4533.6|4539.7|4533.7|4539.7|4533.7|4538.7|4532.7|23
1721829670000|2024-07-24 14:01:10|||||||||61
1721829680000|2024-07-24 14:01:20|||||||||29
1721829690000|2024-07-24 14:01:30|||||||||43
1721829700000|2024-07-24 14:01:40|||||||||5
1721829710000|2024-07-24 14:01:50|||||||||6
1721829720000|2024-07-24 14:02:00|||||||||15
1721829730000|2024-07-24 14:02:10|4539.2|4533.2|4539.8|4533.8|4539.8|4533.8|4538.7|4532.7|214
1721829740000|2024-07-24 14:02:20|4541.9|4535.9|4541.3|4535.3|4544.4|4538.4|4540.8|4534.8|41
1721829750000|2024-07-24 14:02:30|4540.8|4534.8|4538.3|4532.3|4541.3|4535.3|4538.3|4532.3|9
1721829760000|2024-07-24 14:02:40|4537.8|4531.8|4537.7|4531.7|4538.8|4532.8|4536.8|4530.8|13
1721829770000|2024-07-24 14:02:50|4537.3|4531.3|4536.8|4530.8|4537.3|4531.3|4536.3|4530.3|4
1721829780000|2024-07-24 14:03:00|4537.2|4531.2|4535.7|4529.7|4537.2|4531.2|4535.7|4529.7|16
1721829790000|2024-07-24 14:03:10|||||||||21
1721829800000|2024-07-24 14:03:20|4536.2|4530.2|4535.7|4529.7|4536.2|4530.2|4535.7|4529.7|9
1721829810000|2024-07-24 14:03:30|4535.8|4529.8|4535.2|4529.2|4535.8|4529.8|4535.2|4529.2|37
1721829820000|2024-07-24 14:03:40|4534.8|4528.8|4535.8|4529.8|4535.8|4529.8|4534.8|4528.8|11
1721829830000|2024-07-24 14:03:50|4535.7|4529.7|4538.2|4532.2|4538.2|4532.2|4535.7|4529.7|13
1721829840000|2024-07-24 14:04:00|4538.3|4532.3|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|0
1721829850000|2024-07-24 14:04:10|4538.7|4532.7|4538.1|4532.1|4540.2|4534.2|4538.1|4532.1|35
1721829860000|2024-07-24 14:04:20|4537.6|4531.6|4536.6|4530.6|4537.6|4531.6|4536.2|4530.2|3
1721829870000|2024-07-24 14:04:30|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|14
1721829880000|2024-07-24 14:04:40|4536.2|4530.2|4537.1|4531.1|4537.6|4531.6|4536.2|4530.2|9
1721829890000|2024-07-24 14:04:50|4537.2|4531.2|4536.2|4530.2|4537.8|4531.8|4536.2|4530.2|40
1721829900000|2024-07-24 14:05:00|4536.1|4530.1|4534.7|4528.7|4536.7|4530.7|4534.7|4528.7|25
1721829910000|2024-07-24 14:05:10|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|1
1721829920000|2024-07-24 14:05:20|4535.7|4529.7|4536.2|4530.2|4536.2|4530.2|4535.7|4529.7|3
1721829930000|2024-07-24 14:05:30|4537.2|4531.2|4536.2|4530.2|4537.2|4531.2|4536.2|4530.2|14
1721829940000|2024-07-24 14:05:40|4536.7|4530.7|4536.2|4530.2|4536.7|4530.7|4536.2|4530.2|2
1721829950000|2024-07-24 14:05:50|4536.7|4530.7|4535.7|4529.7|4536.7|4530.7|4535.2|4529.2|2
1721829960000|2024-07-24 14:06:00|4535.6|4529.6|4534.2|4528.2|4535.6|4529.6|4534.2|4528.2|20
1721829970000|2024-07-24 14:06:10|4534.1|4528.1|4535.7|4529.7|4535.7|4529.7|4533.8|4527.8|34
1721829980000|2024-07-24 14:06:20|4535.3|4529.3|4536.3|4530.3|4536.3|4530.3|4535.3|4529.3|8
1721829990000|2024-07-24 14:06:30|4536.2|4530.2|4536.2|4530.2|4537.8|4531.8|4536.2|4530.2|24
1721830000000|2024-07-24 14:06:40|4535.7|4529.7|4534.3|4528.3|4535.7|4529.7|4534.2|4528.2|3
1721830010000|2024-07-24 14:06:50|4534.7|4528.7|4531.7|4525.7|4534.7|4528.7|4531.7|4525.7|31
1721830020000|2024-07-24 14:07:00|4532.2|4526.2|4534.2|4528.2|4535.3|4529.3|4532.2|4526.2|46
1721830030000|2024-07-24 14:07:10|4533.8|4527.8|4534.8|4528.8|4534.8|4528.8|4533.3|4527.3|2
1721830040000|2024-07-24 14:07:20|4534.7|4528.7|4534.7|4528.7|4534.8|4528.8|4534.7|4528.7|17
1721830050000|2024-07-24 14:07:30|4534.8|4528.8|4534.7|4528.7|4534.8|4528.8|4534.7|4528.7|6
1721830060000|2024-07-24 14:07:40|4535.3|4529.3|4537.4|4531.4|4539.2|4533.2|4535.3|4529.3|73
1721830070000|2024-07-24 14:07:50|4537.3|4531.3|4536.9|4530.9|4537.8|4531.8|4536.8|4530.8|30
1721830080000|2024-07-24 14:08:00|4536.8|4530.8|4536.4|4530.4|4536.8|4530.8|4536.4|4530.4|2
1721830090000|2024-07-24 14:08:10|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|1
1721830100000|2024-07-24 14:08:20|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|6
1721830110000|2024-07-24 14:08:30|4536.9|4530.9|4535.9|4529.9|4536.9|4530.9|4535.9|4529.9|2
1721830120000|2024-07-24 14:08:40|4536|4530|4535.9|4529.9|4536|4530|4535.9|4529.9|3
1721830130000|2024-07-24 14:08:50|4536.4|4530.4|4536.9|4530.9|4536.9|4530.9|4536.3|4530.3|5
1721830140000|2024-07-24 14:09:00|||||||||1
1721830150000|2024-07-24 14:09:10|4536.4|4530.4|4538.4|4532.4|4538.9|4532.9|4536.4|4530.4|47
1721830160000|2024-07-24 14:09:20|4538.8|4532.8|4540|4534|4540.1|4534.1|4538.8|4532.8|60
1721830170000|2024-07-24 14:09:30|4542.6|4536.6|4543.2|4537.2|4544.1|4538.1|4542.6|4536.6|27
1721830180000|2024-07-24 14:09:40|4542.1|4536.1|4540.5|4534.5|4544.1|4538.1|4540.5|4534.5|36
1721830190000|2024-07-24 14:09:50|4541|4535|4541.5|4535.5|4542.6|4536.6|4541|4535|12
1721830200000|2024-07-24 14:10:00|4540.6|4534.6|4540.5|4534.5|4541|4535|4540.5|4534.5|4
1721830210000|2024-07-24 14:10:10|4541|4535|4540.5|4534.5|4541|4535|4540.5|4534.5|7
1721830220000|2024-07-24 14:10:20|4538.9|4532.9|4538.5|4532.5|4539.4|4533.4|4538.5|4532.5|11
1721830230000|2024-07-24 14:10:30|||||||||4
1721830240000|2024-07-24 14:10:40|4539|4533|4539|4533|4539|4533|4538.9|4532.9|1
1721830250000|2024-07-24 14:10:50|4538.9|4532.9|4538.5|4532.5|4539|4533|4538.5|4532.5|3
1721830260000|2024-07-24 14:11:00|4538.4|4532.4|4538|4532|4539|4533|4537.6|4531.6|7
1721830270000|2024-07-24 14:11:10|4537.6|4531.6|4538|4532|4538|4532|4537.6|4531.6|6
1721830280000|2024-07-24 14:11:20|4541.5|4535.5|4539.4|4533.4|4541.5|4535.5|4539.4|4533.4|8
1721830290000|2024-07-24 14:11:30|4539.5|4533.5|4539.9|4533.9|4540|4534|4539.5|4533.5|1
1721830300000|2024-07-24 14:11:40|4540|4534|4539.9|4533.9|4540|4534|4539.5|4533.5|1
1721830310000|2024-07-24 14:11:50|4540|4534|4539.9|4533.9|4540|4534|4539.9|4533.9|1
1721830320000|2024-07-24 14:12:00|4540|4534|4539.8|4533.8|4540.9|4534.9|4539.8|4533.8|3
1721830340000|2024-07-24 14:12:20|4539.9|4533.9|4540.4|4534.4|4540.9|4534.9|4539.9|4533.9|10
1721830350000|2024-07-24 14:12:30|4540.3|4534.3|4541.9|4535.9|4541.9|4535.9|4540.3|4534.3|2
1721830360000|2024-07-24 14:12:40|4541.5|4535.5|4540.4|4534.4|4541.9|4535.9|4540.4|4534.4|2
1721830370000|2024-07-24 14:12:50|4540.3|4534.3|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|2
1721830380000|2024-07-24 14:13:00|4539.8|4533.8|4539.3|4533.3|4539.8|4533.8|4538.8|4532.8|17
1721830390000|2024-07-24 14:13:10|4539.4|4533.4|4539.3|4533.3|4539.4|4533.4|4538.9|4532.9|1
1721830400000|2024-07-24 14:13:20|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|1
1721830410000|2024-07-24 14:13:30|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4538.9|4532.9|4
1721830420000|2024-07-24 14:13:40|4539.4|4533.4|4540.4|4534.4|4540.4|4534.4|4539.4|4533.4|1
1721830430000|2024-07-24 14:13:50|4540.9|4534.9|4540.4|4534.4|4540.9|4534.9|4539.9|4533.9|8
1721830440000|2024-07-24 14:14:00|4540.5|4534.5|4541.4|4535.4|4541.4|4535.4|4540.5|4534.5|2
1721830450000|2024-07-24 14:14:10|4541.9|4535.9|4544.9|4538.9|4544.9|4538.9|4541.9|4535.9|23
1721830460000|2024-07-24 14:14:20|4544.4|4538.4|4547.3|4541.3|4548.3|4542.3|4544.4|4538.4|15
1721830470000|2024-07-24 14:14:30|4547.4|4541.4|4547.2|4541.2|4548.3|4542.3|4547.2|4541.2|11
1721830480000|2024-07-24 14:14:40|4546.2|4540.2|4545.2|4539.2|4546.2|4540.2|4545.2|4539.2|3
1721830490000|2024-07-24 14:14:50|4545.1|4539.1|4544.1|4538.1|4545.1|4539.1|4543.7|4537.7|5
1721830500000|2024-07-24 14:15:00|4544.6|4538.6|4542.7|4536.7|4544.7|4538.7|4542.6|4536.6|4
1721830510000|2024-07-24 14:15:10|4542.2|4536.2|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|17
1721830520000|2024-07-24 14:15:20|4540.8|4534.8|4541.8|4535.8|4541.8|4535.8|4540.8|4534.8|19
1721830540000|2024-07-24 14:15:40|4542.3|4536.3|4543.4|4537.4|4545.8|4539.8|4542.3|4536.3|11
1721830550000|2024-07-24 14:15:50|4543.9|4537.9|4546.9|4540.9|4546.9|4540.9|4543.9|4537.9|9
1721830560000|2024-07-24 14:16:00|4546.8|4540.8|4546.4|4540.4|4548.3|4542.3|4544.9|4538.9|6
1721830570000|2024-07-24 14:16:10|4546.9|4540.9|4553.9|4547.9|4553.9|4547.9|4546.4|4540.4|12
1721830580000|2024-07-24 14:16:20|4553.4|4547.4|4555.4|4549.4|4555.4|4549.4|4553.4|4547.4|5
1721830590000|2024-07-24 14:16:30|4555.3|4549.3|4553.9|4547.9|4555.3|4549.3|4553.3|4547.3|20
1721830600000|2024-07-24 14:16:40|4554.2|4548.2|4554.8|4548.8|4555.3|4549.3|4553.3|4547.3|1
1721830610000|2024-07-24 14:16:50|4553.8|4547.8|4551.2|4545.2|4554.3|4548.3|4550.8|4544.8|7
1721830620000|2024-07-24 14:17:00|4550.8|4544.8|4549.3|4543.3|4550.8|4544.8|4549.2|4543.2|2
1721830630000|2024-07-24 14:17:10|4550.8|4544.8|4552.3|4546.3|4554.3|4548.3|4550.8|4544.8|2
1721830640000|2024-07-24 14:17:20|4552.2|4546.2|4548.9|4542.9|4552.2|4546.2|4548.8|4542.8|4
1721830650000|2024-07-24 14:17:30|4549.3|4543.3|4548.3|4542.3|4549.3|4543.3|4548.3|4542.3|5
1721830660000|2024-07-24 14:17:40|4548.8|4542.8|4547.3|4541.3|4548.8|4542.8|4547.3|4541.3|11
1721830670000|2024-07-24 14:17:50|4547.2|4541.2|4544.8|4538.8|4547.2|4541.2|4543.8|4537.8|9
1721830680000|2024-07-24 14:18:00|4545.3|4539.3|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|1
1721830690000|2024-07-24 14:18:10|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|5
1721830700000|2024-07-24 14:18:20|4544.3|4538.3|4546.8|4540.8|4546.8|4540.8|4544.3|4538.3|9
1721830710000|2024-07-24 14:18:30|4546.9|4540.9|4547.8|4541.8|4547.8|4541.8|4546.3|4540.3|2
1721830720000|2024-07-24 14:18:40|4548.8|4542.8|4547.8|4541.8|4549.4|4543.4|4547.3|4541.3|10
1721830730000|2024-07-24 14:18:50|4547.9|4541.9|4549.7|4543.7|4549.8|4543.8|4547.9|4541.9|7
1721830740000|2024-07-24 14:19:00|4549.8|4543.8|4550.3|4544.3|4552.3|4546.3|4549.8|4543.8|4
1721830750000|2024-07-24 14:19:10|4549.8|4543.8|4549.3|4543.3|4550.3|4544.3|4549.3|4543.3|5
1721830760000|2024-07-24 14:19:20|4549.4|4543.4|4548.8|4542.8|4549.8|4543.8|4548.3|4542.3|15
1721830770000|2024-07-24 14:19:30|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|5
1721830780000|2024-07-24 14:19:40|4547.2|4541.2|4549.7|4543.7|4550.2|4544.2|4547.2|4541.2|3
1721830790000|2024-07-24 14:19:50|4550.2|4544.2|4553.7|4547.7|4553.7|4547.7|4548.7|4542.7|8
1721830800000|2024-07-24 14:20:00|4553.2|4547.2|4553.7|4547.7|4553.7|4547.7|4553.2|4547.2|49
1721830810000|2024-07-24 14:20:10|4553.8|4547.8|4552.7|4546.7|4553.8|4547.8|4552.7|4546.7|0
1721830820000|2024-07-24 14:20:20|4552.8|4546.8|4554.2|4548.2|4554.7|4548.7|4552.8|4546.8|4
1721830830000|2024-07-24 14:20:30|4554.7|4548.7|4554.2|4548.2|4554.7|4548.7|4554.2|4548.2|1
1721830840000|2024-07-24 14:20:40|4554.7|4548.7|4552.2|4546.2|4554.7|4548.7|4552.2|4546.2|1
1721830850000|2024-07-24 14:20:50|4551.8|4545.8|4553.7|4547.7|4553.7|4547.7|4551.2|4545.2|3
1721830860000|2024-07-24 14:21:00|4554.7|4548.7|4553.2|4547.2|4556.2|4550.2|4553.2|4547.2|6
1721830870000|2024-07-24 14:21:10|4552.2|4546.2|4554.2|4548.2|4554.2|4548.2|4552.2|4546.2|7
1721830880000|2024-07-24 14:21:20|4554.7|4548.7|4553.1|4547.1|4554.7|4548.7|4553.1|4547.1|26
1721830890000|2024-07-24 14:21:30|4553.7|4547.7|4552.1|4546.1|4553.7|4547.7|4551.7|4545.7|17
1721830900000|2024-07-24 14:21:40|4552.2|4546.2|4552.7|4546.7|4552.7|4546.7|4552.2|4546.2|1
1721830910000|2024-07-24 14:21:50|4557.2|4551.2|4558.2|4552.2|4558.7|4552.7|4557.2|4551.2|17
1721830920000|2024-07-24 14:22:00|||||||||1
1721830930000|2024-07-24 14:22:10|4559.2|4553.2|4558.3|4552.3|4559.8|4553.8|4557.2|4551.2|46
1721830940000|2024-07-24 14:22:20|4558.8|4552.8|4557.8|4551.8|4559.2|4553.2|4557.7|4551.7|6
1721830950000|2024-07-24 14:22:30|4557.7|4551.7|4557.3|4551.3|4558.8|4552.8|4557.3|4551.3|17
1721830960000|2024-07-24 14:22:40|4556.8|4550.8|4556.3|4550.3|4556.8|4550.8|4555.3|4549.3|12
1721830970000|2024-07-24 14:22:50|4555.8|4549.8|4558.9|4552.9|4558.9|4552.9|4555.8|4549.8|41
1721830980000|2024-07-24 14:23:00|4558.4|4552.4|4557.4|4551.4|4558.4|4552.4|4557.4|4551.4|9
1721830990000|2024-07-24 14:23:10|4556.9|4550.9|4556.9|4550.9|4557.4|4551.4|4556.9|4550.9|5
1721831000000|2024-07-24 14:23:20|4556.4|4550.4|4557.5|4551.5|4557.5|4551.5|4555.9|4549.9|25
1721831010000|2024-07-24 14:23:30|4557|4551|4557|4551|4558|4552|4556.9|4550.9|30
1721831020000|2024-07-24 14:23:40|4556.9|4550.9|4557.9|4551.9|4557.9|4551.9|4556.9|4550.9|11
1721831030000|2024-07-24 14:23:50|||||||||4
1721831040000|2024-07-24 14:24:00|4556.9|4550.9|4554.9|4548.9|4557.4|4551.4|4554.9|4548.9|21
1721831050000|2024-07-24 14:24:10|4555.9|4549.9|4553.9|4547.9|4555.9|4549.9|4553.9|4547.9|23
1721831060000|2024-07-24 14:24:20|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|6
1721831070000|2024-07-24 14:24:30|||||||||2
1721831080000|2024-07-24 14:24:40|4552|4546|4552.9|4546.9|4552.9|4546.9|4552|4546|6
1721831090000|2024-07-24 14:24:50|4553|4547|4552|4546|4553|4547|4552|4546|3
1721831100000|2024-07-24 14:25:00|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4550.9|4544.9|37
1721831110000|2024-07-24 14:25:10|4552|4546|4551|4545|4552.9|4546.9|4551|4545|3
1721831120000|2024-07-24 14:25:20|||||||||1
1721831130000|2024-07-24 14:25:30|4550.9|4544.9|4552.4|4546.4|4552.4|4546.4|4550.8|4544.8|8
1721831140000|2024-07-24 14:25:40|4551.4|4545.4|4552.9|4546.9|4552.9|4546.9|4551|4545|0
1721831150000|2024-07-24 14:25:50|4552.4|4546.4|4551.4|4545.4|4552.9|4546.9|4551.4|4545.4|4
1721831160000|2024-07-24 14:26:00|4551.9|4545.9|4552.8|4546.8|4552.9|4546.9|4551.9|4545.9|6
1721831170000|2024-07-24 14:26:10|4552.3|4546.3|4552.3|4546.3|4552.8|4546.8|4551.8|4545.8|0
1721831180000|2024-07-24 14:26:20|4551.8|4545.8|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|6
1721831190000|2024-07-24 14:26:30|4550.8|4544.8|4551.8|4545.8|4551.8|4545.8|4550.8|4544.8|2
1721831200000|2024-07-24 14:26:40|4551.3|4545.3|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|1
1721831210000|2024-07-24 14:26:50|4552.3|4546.3|4550.8|4544.8|4552.3|4546.3|4550.8|4544.8|7
1721831220000|2024-07-24 14:27:00|4551.8|4545.8|4557.4|4551.4|4557.5|4551.5|4551.3|4545.3|29
1721831230000|2024-07-24 14:27:10|4558.4|4552.4|4557.4|4551.4|4558.4|4552.4|4557.4|4551.4|9
1721831240000|2024-07-24 14:27:20|4556.9|4550.9|4557.4|4551.4|4557.9|4551.9|4556.9|4550.9|3
1721831250000|2024-07-24 14:27:30|||||||||1
1721831260000|2024-07-24 14:27:40|4556.9|4550.9|4556.3|4550.3|4557.4|4551.4|4556.3|4550.3|58
1721831270000|2024-07-24 14:27:50|4555.3|4549.3|4553.2|4547.2|4555.3|4549.3|4553.2|4547.2|7
1721831280000|2024-07-24 14:28:00|4552.7|4546.7|4553.2|4547.2|4553.7|4547.7|4552.7|4546.7|4
1721831290000|2024-07-24 14:28:10|4552.7|4546.7|4552.8|4546.8|4552.8|4546.8|4552.2|4546.2|17
1721831300000|2024-07-24 14:28:20|4552.7|4546.7|4552.2|4546.2|4553.2|4547.2|4552.2|4546.2|8
1721831310000|2024-07-24 14:28:30|4552.1|4546.1|4552.2|4546.2|4553.7|4547.7|4551.6|4545.6|130
1721831320000|2024-07-24 14:28:40|4554.8|4548.8|4555.2|4549.2|4556.1|4550.1|4554.8|4548.8|19
1721831330000|2024-07-24 14:28:50|4555.3|4549.3|4556.1|4550.1|4556.2|4550.2|4555.3|4549.3|1
1721831340000|2024-07-24 14:29:00|4556.2|4550.2|4556.3|4550.3|4557.7|4551.7|4555.7|4549.7|40
1721831350000|2024-07-24 14:29:10|||||||||2
1721831360000|2024-07-24 14:29:20|4556.2|4550.2|4556.3|4550.3|4556.3|4550.3|4556.2|4550.2|6
1721831370000|2024-07-24 14:29:30|4556.8|4550.8|4556.3|4550.3|4556.8|4550.8|4556.2|4550.2|5
1721831380000|2024-07-24 14:29:40|4555.8|4549.8|4556.8|4550.8|4556.8|4550.8|4555.8|4549.8|2
1721831390000|2024-07-24 14:29:50|4556.3|4550.3|4557.3|4551.3|4557.3|4551.3|4556.3|4550.3|1
1721831400000|2024-07-24 14:30:00|4557.8|4551.8|4558.3|4552.3|4560.3|4554.3|4557.3|4551.3|9
1721831410000|2024-07-24 14:30:10|4557.7|4551.7|4557.8|4551.8|4557.8|4551.8|4556.8|4550.8|8
1721831420000|2024-07-24 14:30:20|4556.8|4550.8|4557.8|4551.8|4557.8|4551.8|4556.8|4550.8|3
1721831430000|2024-07-24 14:30:30|4557.3|4551.3|4558.8|4552.8|4558.8|4552.8|4557.3|4551.3|13
1721831440000|2024-07-24 14:30:40|4558.3|4552.3|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|1
1721831450000|2024-07-24 14:30:50|4558.2|4552.2|4556.7|4550.7|4558.3|4552.3|4556.7|4550.7|36
1721831460000|2024-07-24 14:31:00|4556.8|4550.8|4556.8|4550.8|4557.3|4551.3|4556.8|4550.8|3
1721831470000|2024-07-24 14:31:10|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|29
1721831480000|2024-07-24 14:31:20|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|1
1721831490000|2024-07-24 14:31:30|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|1
1721831500000|2024-07-24 14:31:40|||||||||13
1721831510000|2024-07-24 14:31:50|4558.3|4552.3|4556.8|4550.8|4558.3|4552.3|4556.8|4550.8|11
1721831520000|2024-07-24 14:32:00|4556.7|4550.7|4559.3|4553.3|4559.8|4553.8|4556.7|4550.7|13
1721831530000|2024-07-24 14:32:10|||||||||1
1721831540000|2024-07-24 14:32:20|||||||||1
1721831550000|2024-07-24 14:32:30|4559.8|4553.8|4559.3|4553.3|4560.3|4554.3|4559.3|4553.3|6
1721831560000|2024-07-24 14:32:40|4558.2|4552.2|4558.3|4552.3|4558.8|4552.8|4557.7|4551.7|8
1721831570000|2024-07-24 14:32:50|4558.8|4552.8|4557.7|4551.7|4559.3|4553.3|4557.7|4551.7|16
1721831580000|2024-07-24 14:33:00|4557.8|4551.8|4558.2|4552.2|4558.2|4552.2|4557.8|4551.8|1
1721831590000|2024-07-24 14:33:10|4557.7|4551.7|4558.2|4552.2|4558.2|4552.2|4557.7|4551.7|2
1721831600000|2024-07-24 14:33:20|4557.8|4551.8|4558.2|4552.2|4558.2|4552.2|4557.8|4551.8|1
1721831610000|2024-07-24 14:33:30|4557.8|4551.8|4557.7|4551.7|4558.2|4552.2|4557.6|4551.6|7
1721831620000|2024-07-24 14:33:40|4558.2|4552.2|4558.1|4552.1|4558.2|4552.2|4558.1|4552.1|13
1721831630000|2024-07-24 14:33:50|4557.7|4551.7|4558.2|4552.2|4558.2|4552.2|4557.7|4551.7|1
1721831640000|2024-07-24 14:34:00|4558.7|4552.7|4558.8|4552.8|4559.3|4553.3|4558.2|4552.2|12
1721831650000|2024-07-24 14:34:10|4558.7|4552.7|4557.8|4551.8|4558.7|4552.7|4557.8|4551.8|1
1721831660000|2024-07-24 14:34:20|4557.7|4551.7|4555.7|4549.7|4557.8|4551.8|4555.7|4549.7|19
1721831670000|2024-07-24 14:34:30|4553.3|4547.3|4555.8|4549.8|4555.8|4549.8|4553.3|4547.3|19
1721831680000|2024-07-24 14:34:40|4556.4|4550.4|4557.3|4551.3|4557.8|4551.8|4556.4|4550.4|9
1721831690000|2024-07-24 14:34:50|4557.4|4551.4|4557.3|4551.3|4557.4|4551.4|4557.3|4551.3|1
1721831700000|2024-07-24 14:35:00|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.3|4551.3|4
1721831710000|2024-07-24 14:35:10|4558.3|4552.3|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|3
1721831720000|2024-07-24 14:35:20|||||||||6
1721831730000|2024-07-24 14:35:30|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|3
1721831740000|2024-07-24 14:35:40|4558.3|4552.3|4560.8|4554.8|4560.8|4554.8|4558.3|4552.3|17
1721831750000|2024-07-24 14:35:50|||||||||20
1721831760000|2024-07-24 14:36:00|4559.9|4553.9|4558.9|4552.9|4559.9|4553.9|4558.9|4552.9|5
1721831770000|2024-07-24 14:36:10|4559.9|4553.9|4560.9|4554.9|4560.9|4554.9|4559.9|4553.9|2
1721831780000|2024-07-24 14:36:20|4561.4|4555.4|4562.8|4556.8|4562.9|4556.9|4561.4|4555.4|6
1721831790000|2024-07-24 14:36:30|4562.4|4556.4|4563.8|4557.8|4563.8|4557.8|4561.8|4555.8|7
1721831800000|2024-07-24 14:36:40|4564.7|4558.7|4564.4|4558.4|4564.7|4558.7|4564.4|4558.4|5
1721831810000|2024-07-24 14:36:50|4563.9|4557.9|4568.7|4562.7|4569.2|4563.2|4563.9|4557.9|15
1721831820000|2024-07-24 14:37:00|4568.3|4562.3|4569.2|4563.2|4570.7|4564.7|4567.7|4561.7|41
1721831830000|2024-07-24 14:37:10|4568.8|4562.8|4572.2|4566.2|4573.7|4567.7|4568.3|4562.3|42
1721831840000|2024-07-24 14:37:20|4571.6|4565.6|4569.7|4563.7|4572.2|4566.2|4569.7|4563.7|16
1721831850000|2024-07-24 14:37:30|4570.1|4564.1|4568|4562|4571|4565|4568|4562|203
1721831860000|2024-07-24 14:37:40|4567.6|4561.6|4567|4561|4568.6|4562.6|4567|4561|22
1721831870000|2024-07-24 14:37:50|4566.9|4560.9|4566|4560|4566.9|4560.9|4565|4559|8
1721831880000|2024-07-24 14:38:00|4565.5|4559.5|4567|4561|4567|4561|4565.5|4559.5|1
1721831890000|2024-07-24 14:38:10|4566|4560|4567.5|4561.5|4567.5|4561.5|4566|4560|4
1721831900000|2024-07-24 14:38:20|4568.1|4562.1|4569.6|4563.6|4570|4564|4568.1|4562.1|24
1721831910000|2024-07-24 14:38:30|4569.7|4563.7|4569.6|4563.6|4570.2|4564.2|4569.6|4563.6|14
1721831920000|2024-07-24 14:38:40|4569.2|4563.2|4567.2|4561.2|4569.2|4563.2|4567.2|4561.2|2
1721831930000|2024-07-24 14:38:50|4566.2|4560.2|4566.2|4560.2|4567.2|4561.2|4566.2|4560.2|1
1721831940000|2024-07-24 14:39:00|4566.7|4560.7|4565.6|4559.6|4566.7|4560.7|4565.2|4559.2|6
1721831950000|2024-07-24 14:39:10|4566.2|4560.2|4568.6|4562.6|4568.7|4562.7|4566.2|4560.2|18
1721831960000|2024-07-24 14:39:20|4568.2|4562.2|4569.1|4563.1|4569.6|4563.6|4568.2|4562.2|11
1721831970000|2024-07-24 14:39:30|4568.7|4562.7|4568|4562|4569.1|4563.1|4567.6|4561.6|14
1721831980000|2024-07-24 14:39:40|4568.1|4562.1|4567.6|4561.6|4568.5|4562.5|4567.6|4561.6|0
1721831990000|2024-07-24 14:39:50|4565.1|4559.1|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|6
1721832000000|2024-07-24 14:40:00|4566.6|4560.6|4565.6|4559.6|4566.6|4560.6|4565.6|4559.6|10
1721832010000|2024-07-24 14:40:10|4566.1|4560.1|4566.1|4560.1|4567.1|4561.1|4565.1|4559.1|23
1721832020000|2024-07-24 14:40:20|4565.6|4559.6|4566|4560|4566|4560|4564.6|4558.6|32
1721832030000|2024-07-24 14:40:30|4565.1|4559.1|4570.5|4564.5|4570.5|4564.5|4564.1|4558.1|109
1721832040000|2024-07-24 14:40:40|4570|4564|4568.5|4562.5|4570|4564|4568.1|4562.1|5
1721832050000|2024-07-24 14:40:50|4570|4564|4569|4563|4570|4564|4569|4563|6
1721832060000|2024-07-24 14:41:00|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|3
1721832070000|2024-07-24 14:41:10|4567.6|4561.6|4565.5|4559.5|4567.6|4561.6|4563.5|4557.5|75
1721832080000|2024-07-24 14:41:20|4566.5|4560.5|4566.9|4560.9|4567|4561|4566|4560|66
1721832090000|2024-07-24 14:41:30|4568|4562|4570.9|4564.9|4571.9|4565.9|4568|4562|4
1721832100000|2024-07-24 14:41:40|4571|4565|4571.9|4565.9|4572|4566|4570.9|4564.9|1
1721832110000|2024-07-24 14:41:50|4571|4565|4571.8|4565.8|4571.9|4565.9|4571|4565|5
1721832120000|2024-07-24 14:42:00|4571|4565|4571|4565|4571|4565|4571|4565|1
1721832130000|2024-07-24 14:42:10|4570.9|4564.9|4567|4561|4570.9|4564.9|4567|4561|2
1721832140000|2024-07-24 14:42:20|4567.9|4561.9|4568.5|4562.5|4568.5|4562.5|4567.9|4561.9|7
1721832150000|2024-07-24 14:42:30|||||||||7
1721832160000|2024-07-24 14:42:40|4569.5|4563.5|4572|4566|4572|4566|4569.5|4563.5|1
1721832170000|2024-07-24 14:42:50|4571.5|4565.5|4571|4565|4571.5|4565.5|4571|4565|2
1721832180000|2024-07-24 14:43:00|4570.9|4564.9|4570.5|4564.5|4571.4|4565.4|4570|4564|8
1721832190000|2024-07-24 14:43:10|4570.4|4564.4|4570|4564|4571.5|4565.5|4570|4564|5
1721832200000|2024-07-24 14:43:20|4569.9|4563.9|4569|4563|4570.5|4564.5|4568.5|4562.5|10
1721832210000|2024-07-24 14:43:30|4568.5|4562.5|4569|4563|4569.5|4563.5|4568.5|4562.5|4
1721832220000|2024-07-24 14:43:40|4568.5|4562.5|4570|4564|4570|4564|4568|4562|5
1721832230000|2024-07-24 14:43:50|4569.5|4563.5|4569.8|4563.8|4570.5|4564.5|4569.5|4563.5|7
1721832240000|2024-07-24 14:44:00|4568.9|4562.9|4572.4|4566.4|4572.4|4566.4|4568.9|4562.9|4
1721832250000|2024-07-24 14:44:10|4572.5|4566.5|4570.9|4564.9|4572.5|4566.5|4570.9|4564.9|1
1721832260000|2024-07-24 14:44:20|4571|4565|4570.4|4564.4|4571.4|4565.4|4570.4|4564.4|1
1721832270000|2024-07-24 14:44:30|4569.4|4563.4|4568.4|4562.4|4569.4|4563.4|4568|4562|2
1721832280000|2024-07-24 14:44:40|4568|4562|4567.5|4561.5|4568.4|4562.4|4567.5|4561.5|10
1721832290000|2024-07-24 14:44:50|4567.9|4561.9|4569.4|4563.4|4569.4|4563.4|4567.4|4561.4|4
1721832300000|2024-07-24 14:45:00|4568.9|4562.9|4569.9|4563.9|4569.9|4563.9|4568.9|4562.9|2
1721832310000|2024-07-24 14:45:10|4569.4|4563.4|4569.4|4563.4|4569.9|4563.9|4569.4|4563.4|25
1721832320000|2024-07-24 14:45:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|23
1721832330000|2024-07-24 14:45:30|4567.3|4561.3|4566.3|4560.3|4567.3|4561.3|4566.3|4560.3|44
1721832340000|2024-07-24 14:45:40|4563.8|4557.8|4560|4554|4564.4|4558.4|4560|4554|17
1721832350000|2024-07-24 14:45:50|4559.9|4553.9|4557|4551|4559.9|4553.9|4557|4551|22
1721832360000|2024-07-24 14:46:00|4556.5|4550.5|4553.5|4547.5|4556.5|4550.5|4553.5|4547.5|23
1721832370000|2024-07-24 14:46:10|4553.4|4547.4|4555|4549|4555|4549|4553|4547|11
1721832380000|2024-07-24 14:46:20|4555.4|4549.4|4555.9|4549.9|4556.4|4550.4|4555.4|4549.4|2
1721832390000|2024-07-24 14:46:30|4555.5|4549.5|4553|4547|4555.5|4549.5|4552.9|4546.9|1
1721832400000|2024-07-24 14:46:40|4552.9|4546.9|4554.5|4548.5|4555.5|4549.5|4552.9|4546.9|5
1721832410000|2024-07-24 14:46:50|4554|4548|4552|4546|4554|4548|4552|4546|1
1721832420000|2024-07-24 14:47:00|4552.5|4546.5|4553|4547|4553|4547|4551.9|4545.9|15
1721832430000|2024-07-24 14:47:10|4553.4|4547.4|4552.5|4546.5|4553.4|4547.4|4552|4546|1
1721832440000|2024-07-24 14:47:20|4552.4|4546.4|4553.4|4547.4|4554.4|4548.4|4552|4546|2
1721832450000|2024-07-24 14:47:30|4553.5|4547.5|4554.4|4548.4|4554.5|4548.5|4553.5|4547.5|1
1721832460000|2024-07-24 14:47:40|4554.5|4548.5|4553.4|4547.4|4554.5|4548.5|4553|4547|0
1721832470000|2024-07-24 14:47:50|4553|4547|4551.9|4545.9|4553|4547|4551.9|4545.9|5
1721832480000|2024-07-24 14:48:00|4552.9|4546.9|4553.4|4547.4|4553.5|4547.5|4552.9|4546.9|3
1721832490000|2024-07-24 14:48:10|4553|4547|4553|4547|4553|4547|4552.5|4546.5|0
1721832500000|2024-07-24 14:48:20|||||||||2
1721832510000|2024-07-24 14:48:30|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4552.9|4546.9|0
1721832520000|2024-07-24 14:48:40|4553.4|4547.4|4552.5|4546.5|4553.4|4547.4|4552.5|4546.5|0
1721832530000|2024-07-24 14:48:50|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|2
1721832540000|2024-07-24 14:49:00|4551.9|4545.9|4552.5|4546.5|4552.5|4546.5|4551|4545|0
1721832550000|2024-07-24 14:49:10|4552.4|4546.4|4552.9|4546.9|4556.5|4550.5|4551.9|4545.9|13
1721832560000|2024-07-24 14:49:20|4553.4|4547.4|4555|4549|4555|4549|4553.4|4547.4|7
1721832570000|2024-07-24 14:49:30|4555.4|4549.4|4555.9|4549.9|4555.9|4549.9|4554.9|4548.9|10
1721832580000|2024-07-24 14:49:40|4555.4|4549.4|4555.9|4549.9|4555.9|4549.9|4555.4|4549.4|5
1721832600000|2024-07-24 14:50:00|4557.5|4551.5|4556.5|4550.5|4557.5|4551.5|4556.5|4550.5|6
1721832610000|2024-07-24 14:50:10|4556|4550|4557|4551|4557.5|4551.5|4555.5|4549.5|272
1721832620000|2024-07-24 14:50:20|4556.5|4550.5|4555.9|4549.9|4556.5|4550.5|4555.5|4549.5|5
1721832630000|2024-07-24 14:50:30|4555.4|4549.4|4555.5|4549.5|4555.9|4549.9|4555.4|4549.4|8
1721832640000|2024-07-24 14:50:40|4555.4|4549.4|4555|4549|4555.4|4549.4|4552.9|4546.9|120
1721832650000|2024-07-24 14:50:50|4555.1|4549.1|4554.6|4548.6|4555.1|4549.1|4554.6|4548.6|0
1721832660000|2024-07-24 14:51:00|4554.5|4548.5|4553.6|4547.6|4554.5|4548.5|4553.1|4547.1|1
1721832670000|2024-07-24 14:51:10|4553.5|4547.5|4554.1|4548.1|4554.5|4548.5|4553.5|4547.5|0
1721832680000|2024-07-24 14:51:20|4554|4548|4555.6|4549.6|4556.1|4550.1|4554|4548|8
1721832690000|2024-07-24 14:51:30|4556.1|4550.1|4556.6|4550.6|4556.6|4550.6|4555.1|4549.1|7
1721832700000|2024-07-24 14:51:40|4557.5|4551.5|4558.5|4552.5|4558.6|4552.6|4557.1|4551.1|7
1721832710000|2024-07-24 14:51:50|4558.1|4552.1|4557.1|4551.1|4558.1|4552.1|4557|4551|4
1721832720000|2024-07-24 14:52:00|4557.5|4551.5|4558.1|4552.1|4558.1|4552.1|4557.1|4551.1|3
1721832730000|2024-07-24 14:52:10|4558.5|4552.5|4557.1|4551.1|4558.6|4552.6|4557.1|4551.1|0
1721832740000|2024-07-24 14:52:20|4557|4551|4555.5|4549.5|4557|4551|4555.5|4549.5|0
1721832760000|2024-07-24 14:52:40|||||||||3
1721832770000|2024-07-24 14:52:50|4556|4550|4555.5|4549.5|4556|4550|4555.5|4549.5|2
1721832780000|2024-07-24 14:53:00|4556|4550|4555.5|4549.5|4556|4550|4555.5|4549.5|2
1721832790000|2024-07-24 14:53:10|4554.1|4548.1|4552|4546|4554.6|4548.6|4551.5|4545.5|16
1721832800000|2024-07-24 14:53:20|4552.1|4546.1|4552|4546|4552.5|4546.5|4552|4546|1
1721832810000|2024-07-24 14:53:30|4551|4545|4551|4545|4551|4545|4551|4545|0
1721832820000|2024-07-24 14:53:40|4551.1|4545.1|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|2
1721832830000|2024-07-24 14:53:50|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|1
1721832840000|2024-07-24 14:54:00|4551.1|4545.1|4550.4|4544.4|4551.5|4545.5|4550.4|4544.4|5
1721832850000|2024-07-24 14:54:10|4549|4543|4548.5|4542.5|4549|4543|4548.5|4542.5|1
1721832860000|2024-07-24 14:54:20|4548|4542|4548|4542|4548.6|4542.6|4548|4542|0
1721832870000|2024-07-24 14:54:30|4548.1|4542.1|4548.5|4542.5|4548.5|4542.5|4548.1|4542.1|6
1721832880000|2024-07-24 14:54:40|4549|4543|4548.6|4542.6|4549|4543|4548.6|4542.6|0
1721832890000|2024-07-24 14:54:50|4548.5|4542.5|4548.6|4542.6|4548.6|4542.6|4547|4541|22
1721832900000|2024-07-24 14:55:00|4548.5|4542.5|4547.1|4541.1|4548.6|4542.6|4547.1|4541.1|11
1721832910000|2024-07-24 14:55:10|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1721832920000|2024-07-24 14:55:20|4548.1|4542.1|4546.6|4540.6|4548.1|4542.1|4546.6|4540.6|4
1721832930000|2024-07-24 14:55:30|4546.5|4540.5|4546.1|4540.1|4546.5|4540.5|4546.1|4540.1|8
1721832940000|2024-07-24 14:55:40|4545.6|4539.6|4544.1|4538.1|4545.6|4539.6|4544.1|4538.1|1
1721832950000|2024-07-24 14:55:50|4544.5|4538.5|4546.1|4540.1|4546.5|4540.5|4544.5|4538.5|7
1721832960000|2024-07-24 14:56:00|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.1|4541.1|2
1721832970000|2024-07-24 14:56:10|4547.5|4541.5|4547.1|4541.1|4547.5|4541.5|4547.1|4541.1|5
1721832980000|2024-07-24 14:56:20|4547.6|4541.6|4548.6|4542.6|4548.6|4542.6|4547.5|4541.5|6
1721832990000|2024-07-24 14:56:30|4549.6|4543.6|4551.1|4545.1|4551.1|4545.1|4549.1|4543.1|7
1721833000000|2024-07-24 14:56:40|4551|4545|4551.1|4545.1|4552|4546|4551|4545|18
1721833010000|2024-07-24 14:56:50|4550.1|4544.1|4549.1|4543.1|4550.6|4544.6|4549.1|4543.1|9
1721833020000|2024-07-24 14:57:00|4549.5|4543.5|4549.6|4543.6|4549.6|4543.6|4549.5|4543.5|3
1721833030000|2024-07-24 14:57:10|4549.5|4543.5|4546.6|4540.6|4549.6|4543.6|4546.6|4540.6|0
1721833040000|2024-07-24 14:57:20|4546.1|4540.1|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|1
1721833050000|2024-07-24 14:57:30|4546.6|4540.6|4548.1|4542.1|4548.1|4542.1|4546.1|4540.1|14
1721833060000|2024-07-24 14:57:40|4548.5|4542.5|4548.1|4542.1|4548.6|4542.6|4548.1|4542.1|0
1721833070000|2024-07-24 14:57:50|4548.5|4542.5|4550.1|4544.1|4550.1|4544.1|4548|4542|1
1721833080000|2024-07-24 14:58:00|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4549.6|4543.6|8
1721833090000|2024-07-24 14:58:10|4550.1|4544.1|4550.1|4544.1|4550.6|4544.6|4549.6|4543.6|0
1721833100000|2024-07-24 14:58:20|4550.6|4544.6|4549.5|4543.5|4550.6|4544.6|4549.5|4543.5|1
1721833110000|2024-07-24 14:58:30|||||||||8
1721833120000|2024-07-24 14:58:40|4549.6|4543.6|4551.1|4545.1|4551.1|4545.1|4549.5|4543.5|2
1721833130000|2024-07-24 14:58:50|4551|4545|4551|4545|4551.1|4545.1|4550.4|4544.4|43
1721833140000|2024-07-24 14:59:00|4550.5|4544.5|4552.5|4546.5|4552.5|4546.5|4550.1|4544.1|0
1721833150000|2024-07-24 14:59:10|4551.1|4545.1|4551.1|4545.1|4551.5|4545.5|4551.1|4545.1|1
1721833160000|2024-07-24 14:59:20|4551.5|4545.5|4551.1|4545.1|4553|4547|4551.1|4545.1|1
1721833170000|2024-07-24 14:59:30|4551.6|4545.6|4550.1|4544.1|4552.1|4546.1|4550.1|4544.1|0
1721833180000|2024-07-24 14:59:40|4551.1|4545.1|4550.1|4544.1|4551.1|4545.1|4550.1|4544.1|5
1721833190000|2024-07-24 14:59:50|4550|4544|4550.1|4544.1|4550.1|4544.1|4549.5|4543.5|0
1721833200000|2024-07-24 15:00:00|4550|4544|4547.6|4541.6|4550|4544|4545.6|4539.6|78
1721833210000|2024-07-24 15:00:10|||||||||1
1721833220000|2024-07-24 15:00:20|4548.1|4542.1|4547.6|4541.6|4548.1|4542.1|4547.6|4541.6|4
1721833230000|2024-07-24 15:00:30|4548.1|4542.1|4549.7|4543.7|4550.3|4544.3|4548.1|4542.1|23
1721833240000|2024-07-24 15:00:40|4550.3|4544.3|4550.3|4544.3|4550.8|4544.8|4550.2|4544.2|1
1721833250000|2024-07-24 15:00:50|4550.8|4544.8|4550.2|4544.2|4550.8|4544.8|4549.7|4543.7|9
1721833260000|2024-07-24 15:01:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.2|4544.2|1
1721833270000|2024-07-24 15:01:10|4549.8|4543.8|4548.7|4542.7|4550.7|4544.7|4548.6|4542.6|71
1721833280000|2024-07-24 15:01:20|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|2
1721833290000|2024-07-24 15:01:30|4548.7|4542.7|4548.6|4542.6|4549.2|4543.2|4548.6|4542.6|3
1721833300000|2024-07-24 15:01:40|4548.7|4542.7|4549.6|4543.6|4549.6|4543.6|4548.7|4542.7|0
1721833310000|2024-07-24 15:01:50|4549.2|4543.2|4549.6|4543.6|4549.6|4543.6|4549.2|4543.2|0
1721833320000|2024-07-24 15:02:00|4549.2|4543.2|4549.7|4543.7|4549.7|4543.7|4549.2|4543.2|0
1721833330000|2024-07-24 15:02:10|4550.6|4544.6|4550.6|4544.6|4550.7|4544.7|4550.6|4544.6|4
1721833340000|2024-07-24 15:02:20|4550.5|4544.5|4549.6|4543.6|4550.5|4544.5|4549.6|4543.6|0
1721833360000|2024-07-24 15:02:40|4549.7|4543.7|4549.7|4543.7|4550.6|4544.6|4549.6|4543.6|2
1721833370000|2024-07-24 15:02:50|4550.1|4544.1|4549.7|4543.7|4550.1|4544.1|4549.7|4543.7|0
1721833380000|2024-07-24 15:03:00|4549.6|4543.6|4549.7|4543.7|4550.2|4544.2|4549.6|4543.6|2
1721833390000|2024-07-24 15:03:10|4550.1|4544.1|4550.7|4544.7|4550.7|4544.7|4549.7|4543.7|3
1721833400000|2024-07-24 15:03:20|4551.2|4545.2|4552.1|4546.1|4552.6|4546.6|4551.2|4545.2|0
1721833410000|2024-07-24 15:03:30|4551.1|4545.1|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|14
1721833420000|2024-07-24 15:03:40|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|16
1721833430000|2024-07-24 15:03:50|4553.1|4547.1|4556.5|4550.5|4556.5|4550.5|4553.1|4547.1|5
1721833440000|2024-07-24 15:04:00|4556.1|4550.1|4556|4550|4556.1|4550.1|4556|4550|6
1721833450000|2024-07-24 15:04:10|4555.6|4549.6|4555.1|4549.1|4556.1|4550.1|4555|4549|3
1721833460000|2024-07-24 15:04:20|4555|4549|4555.1|4549.1|4555.1|4549.1|4555|4549|0
1721833470000|2024-07-24 15:04:30|4555|4549|4555|4549|4555.1|4549.1|4553.1|4547.1|9
1721833480000|2024-07-24 15:04:40|4554.5|4548.5|4557.9|4551.9|4557.9|4551.9|4554.5|4548.5|7
1721833490000|2024-07-24 15:04:50|4558|4552|4557.9|4551.9|4558.4|4552.4|4557.9|4551.9|1
1721833500000|2024-07-24 15:05:00|4558|4552|4557.5|4551.5|4558.5|4552.5|4557.5|4551.5|0
1721833510000|2024-07-24 15:05:10|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|1
1721833530000|2024-07-24 15:05:30|4556|4550|4556|4550|4556.5|4550.5|4556|4550|20
1721833540000|2024-07-24 15:05:40|4555|4549|4555|4549|4555|4549|4555|4549|1
1721833550000|2024-07-24 15:05:50|4555.5|4549.5|4555.1|4549.1|4555.5|4549.5|4555.1|4549.1|7
1721833560000|2024-07-24 15:06:00|4556|4550|4555|4549|4556|4550|4554.6|4548.6|3
1721833570000|2024-07-24 15:06:10|4554.5|4548.5|4552.5|4546.5|4554.5|4548.5|4552.5|4546.5|2
1721833590000|2024-07-24 15:06:30|4552.1|4546.1|4553|4547|4553.1|4547.1|4552|4546|5
1721833600000|2024-07-24 15:06:40|4553.5|4547.5|4553.5|4547.5|4554.4|4548.4|4553.5|4547.5|6
1721833610000|2024-07-24 15:06:50|4554|4548|4554|4548|4554|4548|4553.9|4547.9|0
1721833620000|2024-07-24 15:07:00|||||||||1
1721833630000|2024-07-24 15:07:10|4554.1|4548.1|4554.6|4548.6|4554.6|4548.6|4554.1|4548.1|13
1721833640000|2024-07-24 15:07:20|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|22
1721833650000|2024-07-24 15:07:30|4553|4547|4552.1|4546.1|4553|4547|4551.5|4545.5|2
1721833660000|2024-07-24 15:07:40|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1721833670000|2024-07-24 15:07:50|4551.5|4545.5|4552.1|4546.1|4552.1|4546.1|4551.5|4545.5|1
1721833680000|2024-07-24 15:08:00|4552.5|4546.5|4551.5|4545.5|4552.5|4546.5|4551.5|4545.5|0
1721833690000|2024-07-24 15:08:10|||||||||6
1721833700000|2024-07-24 15:08:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|1
1721833710000|2024-07-24 15:08:30|4552.1|4546.1|4551.1|4545.1|4552.5|4546.5|4551.1|4545.1|2
1721833720000|2024-07-24 15:08:40|4551.6|4545.6|4551.6|4545.6|4552.1|4546.1|4551.1|4545.1|0
1721833730000|2024-07-24 15:08:50|4551.1|4545.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|2
1721833740000|2024-07-24 15:09:00|4550.6|4544.6|4551.2|4545.2|4551.2|4545.2|4550.2|4544.2|26
1721833750000|2024-07-24 15:09:10|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|1
1721833760000|2024-07-24 15:09:20|4550.7|4544.7|4552.2|4546.2|4552.7|4546.7|4550.6|4544.6|18
1721833770000|2024-07-24 15:09:30|4552.1|4546.1|4552.2|4546.2|4552.2|4546.2|4552.1|4546.1|0
1721833780000|2024-07-24 15:09:40|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.2|4546.2|0
1721833790000|2024-07-24 15:09:50|4553.6|4547.6|4554.7|4548.7|4554.7|4548.7|4553.6|4547.6|10
1721833800000|2024-07-24 15:10:00|4555.2|4549.2|4555.1|4549.1|4555.7|4549.7|4555.1|4549.1|3
1721833810000|2024-07-24 15:10:10|4555.2|4549.2|4556.1|4550.1|4556.6|4550.6|4555.1|4549.1|24
1721833820000|2024-07-24 15:10:20|4556.6|4550.6|4556.1|4550.1|4557.6|4551.6|4556.1|4550.1|7
1721833830000|2024-07-24 15:10:30|4556|4550|4555.1|4549.1|4556|4550|4555|4549|5
1721833840000|2024-07-24 15:10:40|4555|4549|4554.1|4548.1|4555.1|4549.1|4554.1|4548.1|0
1721833860000|2024-07-24 15:11:00|4554.6|4548.6|4554.1|4548.1|4555.1|4549.1|4554.1|4548.1|1
1721833870000|2024-07-24 15:11:10|4554.5|4548.5|4555.1|4549.1|4555.1|4549.1|4553.6|4547.6|22
1721833880000|2024-07-24 15:11:20|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.1|4549.1|3
1721833890000|2024-07-24 15:11:30|4556|4550|4555.1|4549.1|4556|4550|4555.1|4549.1|1
1721833900000|2024-07-24 15:11:40|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|0
1721833910000|2024-07-24 15:11:50|4555.6|4549.6|4556.6|4550.6|4556.6|4550.6|4553.5|4547.5|7
1721833920000|2024-07-24 15:12:00|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|5
1721833930000|2024-07-24 15:12:10|4558|4552|4555.5|4549.5|4558|4552|4555.5|4549.5|4
1721833940000|2024-07-24 15:12:20|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|12
1721833950000|2024-07-24 15:12:30|4556.5|4550.5|4556.1|4550.1|4556.5|4550.5|4556.1|4550.1|3
1721833960000|2024-07-24 15:12:40|4556.6|4550.6|4557.1|4551.1|4557.6|4551.6|4556.1|4550.1|1
1721833970000|2024-07-24 15:12:50|4557.6|4551.6|4558.1|4552.1|4558.6|4552.6|4557.6|4551.6|16
1721833980000|2024-07-24 15:13:00|4558.5|4552.5|4558.6|4552.6|4558.6|4552.6|4558.5|4552.5|0
1721833990000|2024-07-24 15:13:10|4559|4553|4563.5|4557.5|4564|4558|4559|4553|117
1721834000000|2024-07-24 15:13:20|4564|4558|4566.5|4560.5|4567|4561|4564|4558|10
1721834010000|2024-07-24 15:13:30|4565.5|4559.5|4563|4557|4565.5|4559.5|4561.9|4555.9|54
1721834020000|2024-07-24 15:13:40|4563.1|4557.1|4564|4558|4564.5|4558.5|4563.1|4557.1|2
1721834030000|2024-07-24 15:13:50|4564.4|4558.4|4564.5|4558.5|4564.5|4558.5|4564.4|4558.4|0
1721834040000|2024-07-24 15:14:00|4564.6|4558.6|4566|4560|4566.4|4560.4|4564.6|4558.6|1
1721834050000|2024-07-24 15:14:10|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1721834060000|2024-07-24 15:14:20|4566|4560|4565|4559|4566|4560|4564.5|4558.5|31
1721834070000|2024-07-24 15:14:30|4564.5|4558.5|4563|4557|4564.5|4558.5|4563|4557|15
1721834080000|2024-07-24 15:14:40|4563.4|4557.4|4562.4|4556.4|4564|4558|4561.3|4555.3|66
1721834090000|2024-07-24 15:14:50|4562.3|4556.3|4561.9|4555.9|4562.3|4556.3|4561.9|4555.9|5
1721834100000|2024-07-24 15:15:00|4562.3|4556.3|4563.4|4557.4|4563.4|4557.4|4562.3|4556.3|26
1721834110000|2024-07-24 15:15:10|4563.9|4557.9|4562.8|4556.8|4564.3|4558.3|4562.8|4556.8|96
1721834120000|2024-07-24 15:15:20|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.7|4557.7|0
1721834140000|2024-07-24 15:15:40|4564.3|4558.3|4565.3|4559.3|4565.3|4559.3|4564.3|4558.3|0
1721834150000|2024-07-24 15:15:50|4566.2|4560.2|4562.2|4556.2|4566.3|4560.3|4561.8|4555.8|23
1721834160000|2024-07-24 15:16:00|4561.8|4555.8|4562.2|4556.2|4562.2|4556.2|4561.8|4555.8|0
1721834170000|2024-07-24 15:16:10|4562.1|4556.1|4561.7|4555.7|4562.1|4556.1|4561.7|4555.7|1
1721834180000|2024-07-24 15:16:20|4561.3|4555.3|4561.8|4555.8|4561.8|4555.8|4560.3|4554.3|22
1721834190000|2024-07-24 15:16:30|4561.7|4555.7|4561.1|4555.1|4561.9|4555.9|4561.1|4555.1|5
1721834200000|2024-07-24 15:16:40|4561.2|4555.2|4561.8|4555.8|4561.8|4555.8|4561.2|4555.2|3
1721834210000|2024-07-24 15:16:50|4562.2|4556.2|4558.2|4552.2|4562.2|4556.2|4558.2|4552.2|5
1721834220000|2024-07-24 15:17:00|4559.2|4553.2|4558.8|4552.8|4559.2|4553.2|4558.2|4552.2|2
1721834230000|2024-07-24 15:17:10|4558.7|4552.7|4559.8|4553.8|4559.9|4553.9|4558.7|4552.7|19
1721834240000|2024-07-24 15:17:20|4560.4|4554.4|4559.8|4553.8|4560.4|4554.4|4559.3|4553.3|21
1721834250000|2024-07-24 15:17:30|4559.3|4553.3|4558.3|4552.3|4559.3|4553.3|4557.8|4551.8|7
1721834260000|2024-07-24 15:17:40|4558.4|4552.4|4557.8|4551.8|4558.8|4552.8|4557.8|4551.8|11
1721834270000|2024-07-24 15:17:50|4561.2|4555.2|4562.3|4556.3|4562.3|4556.3|4561.2|4555.2|7
1721834280000|2024-07-24 15:18:00|4561.8|4555.8|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|5
1721834290000|2024-07-24 15:18:10|4561.8|4555.8|4561.8|4555.8|4561.9|4555.9|4561.8|4555.8|0
1721834300000|2024-07-24 15:18:20|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|3
1721834310000|2024-07-24 15:18:30|4561.2|4555.2|4561.3|4555.3|4561.3|4555.3|4561.2|4555.2|3
1721834320000|2024-07-24 15:18:40|||||||||2
1721834330000|2024-07-24 15:18:50|4561.2|4555.2|4561.3|4555.3|4561.3|4555.3|4561.2|4555.2|6
1721834340000|2024-07-24 15:19:00|||||||||1
1721834350000|2024-07-24 15:19:10|4561.4|4555.4|4560.9|4554.9|4561.4|4555.4|4560.9|4554.9|6
1721834360000|2024-07-24 15:19:20|4562.3|4556.3|4562.2|4556.2|4562.3|4556.3|4562.2|4556.2|5
1721834370000|2024-07-24 15:19:30|||||||||2
1721834380000|2024-07-24 15:19:40|||||||||6
1721834390000|2024-07-24 15:19:50|||||||||12
1721834400000|2024-07-24 15:20:00|4560.8|4554.8|4557.8|4551.8|4560.8|4554.8|4557.8|4551.8|12
1721834410000|2024-07-24 15:20:10|4559.8|4553.8|4559.7|4553.7|4560.8|4554.8|4559.7|4553.7|3
1721834420000|2024-07-24 15:20:20|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.7|4552.7|9
1721834430000|2024-07-24 15:20:30|4558.7|4552.7|4558.7|4552.7|4558.8|4552.8|4558.7|4552.7|1
1721834440000|2024-07-24 15:20:40|4558.2|4552.2|4558.7|4552.7|4558.7|4552.7|4558.2|4552.2|7
1721834450000|2024-07-24 15:20:50|4558.8|4552.8|4559.2|4553.2|4559.2|4553.2|4558.8|4552.8|0
1721834460000|2024-07-24 15:21:00|4559.3|4553.3|4564.2|4558.2|4567.2|4561.2|4559.3|4553.3|28
1721834470000|2024-07-24 15:21:10|4563.7|4557.7|4563.2|4557.2|4564.2|4558.2|4563.2|4557.2|26
1721834480000|2024-07-24 15:21:20|4563.3|4557.3|4562.3|4556.3|4563.3|4557.3|4562.3|4556.3|75
1721834490000|2024-07-24 15:21:30|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1721834500000|2024-07-24 15:21:40|4563.4|4557.4|4562.9|4556.9|4563.4|4557.4|4562.9|4556.9|1
1721834510000|2024-07-24 15:21:50|4562.4|4556.4|4562.9|4556.9|4562.9|4556.9|4562.4|4556.4|0
1721834520000|2024-07-24 15:22:00|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1721834530000|2024-07-24 15:22:10|4561.9|4555.9|4560.4|4554.4|4562.4|4556.4|4560.4|4554.4|2
1721834540000|2024-07-24 15:22:20|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|5
1721834550000|2024-07-24 15:22:30|4559.8|4553.8|4559.9|4553.9|4560.5|4554.5|4559.4|4553.4|2
1721834560000|2024-07-24 15:22:40|4559.4|4553.4|4559.5|4553.5|4559.5|4553.5|4559.4|4553.4|5
1721834570000|2024-07-24 15:22:50|4559.4|4553.4|4557.9|4551.9|4559.4|4553.4|4557.9|4551.9|3
1721834580000|2024-07-24 15:23:00|4558.5|4552.5|4560|4554|4560|4554|4557.9|4551.9|25
1721834590000|2024-07-24 15:23:10|4560.6|4554.6|4561|4555|4561|4555|4560.5|4554.5|0
1721834600000|2024-07-24 15:23:20|4560.9|4554.9|4560|4554|4560.9|4554.9|4560|4554|3
1721834610000|2024-07-24 15:23:30|4560.5|4554.5|4561|4555|4561|4555|4560|4554|14
1721834620000|2024-07-24 15:23:40|4560.5|4554.5|4560|4554|4560.5|4554.5|4560|4554|18
1721834630000|2024-07-24 15:23:50|4559.5|4553.5|4560|4554|4560|4554|4559.5|4553.5|3
1721834640000|2024-07-24 15:24:00|4560.5|4554.5|4560.4|4554.4|4560.5|4554.5|4560|4554|10
1721834650000|2024-07-24 15:24:10|4560.5|4554.5|4560.4|4554.4|4560.5|4554.5|4560.4|4554.4|0
1721834660000|2024-07-24 15:24:20|4560.5|4554.5|4560.4|4554.4|4560.9|4554.9|4560.4|4554.4|9
1721834680000|2024-07-24 15:24:40|4560|4554|4560|4554|4560|4554|4560|4554|7
1721834690000|2024-07-24 15:24:50|4559.5|4553.5|4560|4554|4560|4554|4559.5|4553.5|1
1721834700000|2024-07-24 15:25:00|4561|4555|4562|4556|4562.4|4556.4|4561|4555|0
1721834710000|2024-07-24 15:25:10|4562.1|4556.1|4563|4557|4563|4557|4562.1|4556.1|6
1721834720000|2024-07-24 15:25:20|4563.5|4557.5|4564|4558|4564|4558|4563.5|4557.5|6
1721834730000|2024-07-24 15:25:30|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|2
1721834740000|2024-07-24 15:25:40|4564.4|4558.4|4563.8|4557.8|4564.4|4558.4|4563.8|4557.8|17
1721834750000|2024-07-24 15:25:50|4563.4|4557.4|4562.4|4556.4|4563.4|4557.4|4562.4|4556.4|0
1721834760000|2024-07-24 15:26:00|4562.8|4556.8|4562.4|4556.4|4562.9|4556.9|4562.4|4556.4|17
1721834770000|2024-07-24 15:26:10|4562.5|4556.5|4561.4|4555.4|4562.9|4556.9|4561.4|4555.4|1
1721834780000|2024-07-24 15:26:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|1
1721834800000|2024-07-24 15:26:40|4562|4556|4560|4554|4562.5|4556.5|4560|4554|0
1721834810000|2024-07-24 15:26:50|||||||||2
1721834820000|2024-07-24 15:27:00|4560.1|4554.1|4560.5|4554.5|4560.5|4554.5|4560.1|4554.1|5
1721834830000|2024-07-24 15:27:10|4561|4555|4561.5|4555.5|4561.5|4555.5|4561|4555|3
1721834840000|2024-07-24 15:27:20|4561|4555|4561.5|4555.5|4561.5|4555.5|4561|4555|0
1721834850000|2024-07-24 15:27:30|4561|4555|4561.5|4555.5|4561.5|4555.5|4561|4555|10
1721834860000|2024-07-24 15:27:40|4561|4555|4561|4555|4561.5|4555.5|4561|4555|2
1721834870000|2024-07-24 15:27:50|4561.5|4555.5|4560|4554|4561.5|4555.5|4560|4554|0
1721834880000|2024-07-24 15:28:00|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|10
1721834890000|2024-07-24 15:28:10|4559.6|4553.6|4560|4554|4560|4554|4559.6|4553.6|1
1721834910000|2024-07-24 15:28:30|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|3
1721834920000|2024-07-24 15:28:40|||||||||1
1721834930000|2024-07-24 15:28:50|4559.6|4553.6|4560|4554|4560|4554|4559.5|4553.5|6
1721834940000|2024-07-24 15:29:00|4559.5|4553.5|4560.5|4554.5|4560.5|4554.5|4559.5|4553.5|4
1721834950000|2024-07-24 15:29:10|4559.6|4553.6|4559.5|4553.5|4560.5|4554.5|4559.5|4553.5|2
1721834960000|2024-07-24 15:29:20|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|6
1721834970000|2024-07-24 15:29:30|4557.9|4551.9|4557.5|4551.5|4558|4552|4557.5|4551.5|0
1721834980000|2024-07-24 15:29:40|4558|4552|4558|4552|4558|4552|4557.9|4551.9|0
1721834990000|2024-07-24 15:29:50|||||||||1
1721835000000|2024-07-24 15:30:00|4557.9|4551.9|4558|4552|4558|4552|4557.9|4551.9|2
1721835010000|2024-07-24 15:30:10|4557.9|4551.9|4556|4550|4557.9|4551.9|4556|4550|12
1721835020000|2024-07-24 15:30:20|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559|4553|13
1721835030000|2024-07-24 15:30:30|4560.4|4554.4|4562.4|4556.4|4562.4|4556.4|4560.4|4554.4|10
1721835040000|2024-07-24 15:30:40|4563.4|4557.4|4561.9|4555.9|4563.4|4557.4|4561.9|4555.9|20
1721835050000|2024-07-24 15:30:50|4561.8|4555.8|4559.9|4553.9|4561.8|4555.8|4559.9|4553.9|5
1721835060000|2024-07-24 15:31:00|4560|4554|4561|4555|4561|4555|4560|4554|0
1721835070000|2024-07-24 15:31:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1721835080000|2024-07-24 15:31:20|4559|4553|4558|4552|4559|4553|4557.9|4551.9|5
1721835090000|2024-07-24 15:31:30|4557.9|4551.9|4557.5|4551.5|4557.9|4551.9|4557|4551|0
1721835100000|2024-07-24 15:31:40|4557.4|4551.4|4558.5|4552.5|4559|4553|4557.4|4551.4|13
1721835110000|2024-07-24 15:31:50|4558|4552|4558.5|4552.5|4559|4553|4558|4552|4
1721835120000|2024-07-24 15:32:00|4558|4552|4558.5|4552.5|4558.5|4552.5|4558|4552|17
1721835130000|2024-07-24 15:32:10|4558.1|4552.1|4558.6|4552.6|4558.6|4552.6|4558.1|4552.1|6
1721835140000|2024-07-24 15:32:20|4558.1|4552.1|4554.6|4548.6|4558.5|4552.5|4554.6|4548.6|16
1721835150000|2024-07-24 15:32:30|4554.5|4548.5|4552.6|4546.6|4554.5|4548.5|4552.6|4546.6|16
1721835160000|2024-07-24 15:32:40|4552.7|4546.7|4552.2|4546.2|4553.7|4547.7|4552.1|4546.1|25
1721835170000|2024-07-24 15:32:50|4552.7|4546.7|4552.7|4546.7|4553.2|4547.2|4550.2|4544.2|30
1721835180000|2024-07-24 15:33:00|4553.2|4547.2|4553.1|4547.1|4553.2|4547.2|4552.7|4546.7|3
1721835190000|2024-07-24 15:33:10|4553.2|4547.2|4550.6|4544.6|4553.2|4547.2|4550.6|4544.6|27
1721835200000|2024-07-24 15:33:20|4549.6|4543.6|4551.1|4545.1|4551.1|4545.1|4549.6|4543.6|1
1721835210000|2024-07-24 15:33:30|4551|4545|4553.1|4547.1|4553.1|4547.1|4551|4545|8
1721835220000|2024-07-24 15:33:40|4553.5|4547.5|4555.1|4549.1|4555.1|4549.1|4553.5|4547.5|10
1721835230000|2024-07-24 15:33:50|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|29
1721835240000|2024-07-24 15:34:00|4556|4550|4556.1|4550.1|4556.6|4550.6|4555.6|4549.6|5
1721835250000|2024-07-24 15:34:10|4556.2|4550.2|4557.6|4551.6|4557.6|4551.6|4556.1|4550.1|0
1721835260000|2024-07-24 15:34:20|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1721835270000|2024-07-24 15:34:30|||||||||5
1721835280000|2024-07-24 15:34:40|4557|4551|4555|4549|4557.1|4551.1|4554.1|4548.1|3
1721835290000|2024-07-24 15:34:50|4554.6|4548.6|4556|4550|4556|4550|4554.6|4548.6|2
1721835300000|2024-07-24 15:35:00|4555.6|4549.6|4555.1|4549.1|4556|4550|4555.1|4549.1|0
1721835310000|2024-07-24 15:35:10|4555|4549|4554.1|4548.1|4555|4549|4554.1|4548.1|0
1721835320000|2024-07-24 15:35:20|4554|4548|4554.1|4548.1|4554.5|4548.5|4554|4548|5
1721835330000|2024-07-24 15:35:30|4554.5|4548.5|4555.5|4549.5|4556|4550|4554.5|4548.5|4
1721835340000|2024-07-24 15:35:40|4555.6|4549.6|4555|4549|4555.6|4549.6|4555|4549|28
1721835350000|2024-07-24 15:35:50|4554.9|4548.9|4555.5|4549.5|4555.5|4549.5|4554.9|4548.9|18
1721835360000|2024-07-24 15:36:00|4555.6|4549.6|4555|4549|4555.6|4549.6|4555|4549|1
1721835370000|2024-07-24 15:36:10|4555.1|4549.1|4554|4548|4555.1|4549.1|4554|4548|13
1721835380000|2024-07-24 15:36:20|||||||||6
1721835390000|2024-07-24 15:36:30|4553.9|4547.9|4553.5|4547.5|4553.9|4547.9|4553|4547|4
1721835400000|2024-07-24 15:36:40|||||||||5
1721835410000|2024-07-24 15:36:50|4553|4547|4551.5|4545.5|4553|4547|4551.5|4545.5|2
1721835420000|2024-07-24 15:37:00|4552|4546|4555.4|4549.4|4557.9|4551.9|4552|4546|36
1721835430000|2024-07-24 15:37:10|4555|4549|4553.9|4547.9|4555|4549|4553.9|4547.9|3
1721835440000|2024-07-24 15:37:20|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1721835450000|2024-07-24 15:37:30|4553.4|4547.4|4555|4549|4555.5|4549.5|4553.4|4547.4|17
1721835460000|2024-07-24 15:37:40|4555.5|4549.5|4555|4549|4555.9|4549.9|4555|4549|0
1721835470000|2024-07-24 15:37:50|4554.9|4548.9|4555.9|4549.9|4555.9|4549.9|4554|4548|6
1721835480000|2024-07-24 15:38:00|4556|4550|4552.9|4546.9|4556.5|4550.5|4552.4|4546.4|68
1721835490000|2024-07-24 15:38:10|4552.8|4546.8|4552.4|4546.4|4552.8|4546.8|4552.4|4546.4|0
1721835500000|2024-07-24 15:38:20|4552.3|4546.3|4552.4|4546.4|4552.4|4546.4|4551.9|4545.9|6
1721835510000|2024-07-24 15:38:30|4552.8|4546.8|4552.8|4546.8|4552.9|4546.9|4552.4|4546.4|2
1721835520000|2024-07-24 15:38:40|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|5
1721835530000|2024-07-24 15:38:50|||||||||5
1721835540000|2024-07-24 15:39:00|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|10
1721835550000|2024-07-24 15:39:10|4552.8|4546.8|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|15
1721835560000|2024-07-24 15:39:20|4552.4|4546.4|4552.9|4546.9|4553.4|4547.4|4552.4|4546.4|6
1721835570000|2024-07-24 15:39:30|4552.4|4546.4|4551.4|4545.4|4552.9|4546.9|4551.4|4545.4|4
1721835580000|2024-07-24 15:39:40|4551|4545|4551.9|4545.9|4551.9|4545.9|4551|4545|2
1721835590000|2024-07-24 15:39:50|4552.9|4546.9|4554.4|4548.4|4554.4|4548.4|4552.9|4546.9|5
1721835600000|2024-07-24 15:40:00|4554.8|4548.8|4553.9|4547.9|4554.8|4548.8|4553.4|4547.4|0
1721835610000|2024-07-24 15:40:10|4553.8|4547.8|4558.9|4552.9|4558.9|4552.9|4553.8|4547.8|18
1721835620000|2024-07-24 15:40:20|4559|4553|4558.9|4552.9|4559|4553|4558.9|4552.9|5
1721835630000|2024-07-24 15:40:30|4558.4|4552.4|4557.9|4551.9|4558.4|4552.4|4557.9|4551.9|0
1721835640000|2024-07-24 15:40:40|4556.9|4550.9|4557.4|4551.4|4557.5|4551.5|4556.9|4550.9|3
1721835650000|2024-07-24 15:40:50|4557.5|4551.5|4558.4|4552.4|4558.4|4552.4|4557.5|4551.5|0
1721835660000|2024-07-24 15:41:00|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|5
1721835670000|2024-07-24 15:41:10|4557.5|4551.5|4557.4|4551.4|4557.5|4551.5|4557.4|4551.4|3
1721835680000|2024-07-24 15:41:20|4557.9|4551.9|4557.4|4551.4|4557.9|4551.9|4557.4|4551.4|0
1721835690000|2024-07-24 15:41:30|4558|4552|4558|4552|4558|4552|4557.9|4551.9|9
1721835700000|2024-07-24 15:41:40|4557.9|4551.9|4557.5|4551.5|4558|4552|4557.5|4551.5|0
1721835720000|2024-07-24 15:42:00|4556.9|4550.9|4555.9|4549.9|4556.9|4550.9|4555.9|4549.9|0
1721835730000|2024-07-24 15:42:10|||||||||1
1721835740000|2024-07-24 15:42:20|4555.5|4549.5|4556|4550|4556|4550|4554.9|4548.9|0
1721835760000|2024-07-24 15:42:40|4556.5|4550.5|4556|4550|4556.5|4550.5|4556|4550|0
1721835770000|2024-07-24 15:42:50|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4
1721835790000|2024-07-24 15:43:10|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1721835800000|2024-07-24 15:43:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|60
1721835810000|2024-07-24 15:43:30|4555.3|4549.3|4554.8|4548.8|4555.4|4549.4|4554.8|4548.8|4
1721835820000|2024-07-24 15:43:40|4555.9|4549.9|4556.8|4550.8|4556.8|4550.8|4555.9|4549.9|4
1721835830000|2024-07-24 15:43:50|4556.4|4550.4|4555.4|4549.4|4556.9|4550.9|4555.4|4549.4|0
1721835840000|2024-07-24 15:44:00|4555.9|4549.9|4555.4|4549.4|4555.9|4549.9|4555.4|4549.4|0
1721835850000|2024-07-24 15:44:10|||||||||5
1721835860000|2024-07-24 15:44:20|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1721835880000|2024-07-24 15:44:40|4555.4|4549.4|4555.9|4549.9|4555.9|4549.9|4555.4|4549.4|5
1721835890000|2024-07-24 15:44:50|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4555.9|4549.9|0
1721835900000|2024-07-24 15:45:00|4555.9|4549.9|4555.9|4549.9|4556.4|4550.4|4555.4|4549.4|4
1721835910000|2024-07-24 15:45:10|4556.9|4550.9|4555.9|4549.9|4556.9|4550.9|4555.9|4549.9|0
1721835930000|2024-07-24 15:45:30|4555.8|4549.8|4555.9|4549.9|4555.9|4549.9|4554.9|4548.9|0
1721835940000|2024-07-24 15:45:40|4552.9|4546.9|4553.4|4547.4|4553.4|4547.4|4552.9|4546.9|4
1721835950000|2024-07-24 15:45:50|4552.9|4546.9|4552.4|4546.4|4552.9|4546.9|4551.9|4545.9|76
1721835960000|2024-07-24 15:46:00|4552.5|4546.5|4551.9|4545.9|4552.9|4546.9|4551.9|4545.9|2
1721835970000|2024-07-24 15:46:10|||||||||1
1721835980000|2024-07-24 15:46:20|4551.4|4545.4|4556.8|4550.8|4556.9|4550.9|4551.4|4545.4|8
1721835990000|2024-07-24 15:46:30|4556.9|4550.9|4557.4|4551.4|4557.4|4551.4|4556.9|4550.9|0
1721836000000|2024-07-24 15:46:40|4555.9|4549.9|4556.8|4550.8|4556.8|4550.8|4555.9|4549.9|0
1721836010000|2024-07-24 15:46:50|4556.9|4550.9|4558.9|4552.9|4558.9|4552.9|4556.9|4550.9|14
1721836020000|2024-07-24 15:47:00|4559.4|4553.4|4559.4|4553.4|4560.9|4554.9|4559.4|4553.4|7
1721836030000|2024-07-24 15:47:10|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|0
1721836040000|2024-07-24 15:47:20|4559.4|4553.4|4558.9|4552.9|4560.4|4554.4|4558.9|4552.9|11
1721836050000|2024-07-24 15:47:30|4559.4|4553.4|4558.9|4552.9|4559.4|4553.4|4558.9|4552.9|0
1721836060000|2024-07-24 15:47:40|4559.4|4553.4|4558.9|4552.9|4559.4|4553.4|4557.9|4551.9|0
1721836080000|2024-07-24 15:48:00|4559|4553|4560.9|4554.9|4560.9|4554.9|4559|4553|1
1721836090000|2024-07-24 15:48:10|4560.4|4554.4|4559.9|4553.9|4560.4|4554.4|4559.9|4553.9|5
1721836100000|2024-07-24 15:48:20|4559.4|4553.4|4560.4|4554.4|4560.4|4554.4|4558.9|4552.9|0
1721836110000|2024-07-24 15:48:30|4560.3|4554.3|4561.9|4555.9|4561.9|4555.9|4559.4|4553.4|0
1721836120000|2024-07-24 15:48:40|4561.8|4555.8|4560.9|4554.9|4561.8|4555.8|4560.9|4554.9|0
1721836130000|2024-07-24 15:48:50|4560.8|4554.8|4560.9|4554.9|4560.9|4554.9|4560.4|4554.4|0
1721836140000|2024-07-24 15:49:00|4561.4|4555.4|4561.8|4555.8|4562.8|4556.8|4560.8|4554.8|2
1721836150000|2024-07-24 15:49:10|4561.9|4555.9|4561.4|4555.4|4561.9|4555.9|4561.4|4555.4|0
1721836160000|2024-07-24 15:49:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.4|4555.4|0
1721836170000|2024-07-24 15:49:30|4561.8|4555.8|4561.4|4555.4|4561.8|4555.8|4561.4|4555.4|5
1721836180000|2024-07-24 15:49:40|4561.8|4555.8|4560.9|4554.9|4561.8|4555.8|4560.9|4554.9|0
1721836190000|2024-07-24 15:49:50|4561.4|4555.4|4560.8|4554.8|4561.8|4555.8|4560.8|4554.8|1
1721836200000|2024-07-24 15:50:00|4562.3|4556.3|4561.9|4555.9|4563.4|4557.4|4561.9|4555.9|3
1721836220000|2024-07-24 15:50:20|4561.8|4555.8|4561.4|4555.4|4561.8|4555.8|4561.4|4555.4|0
1721836230000|2024-07-24 15:50:30|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|9
1721836240000|2024-07-24 15:50:40|4561.8|4555.8|4560.9|4554.9|4561.9|4555.9|4560.9|4554.9|0
1721836250000|2024-07-24 15:50:50|4561.4|4555.4|4562.4|4556.4|4562.8|4556.8|4561.4|4555.4|0
1721836260000|2024-07-24 15:51:00|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1721836270000|2024-07-24 15:51:10|4562.8|4556.8|4562.4|4556.4|4562.8|4556.8|4562.4|4556.4|0
1721836280000|2024-07-24 15:51:20|4562.8|4556.8|4561.8|4555.8|4562.8|4556.8|4561.4|4555.4|0
1721836290000|2024-07-24 15:51:30|4561.3|4555.3|4560.9|4554.9|4561.4|4555.4|4560.8|4554.8|2
1721836300000|2024-07-24 15:51:40|4560.8|4554.8|4559.3|4553.3|4560.8|4554.8|4559.3|4553.3|65
1721836310000|2024-07-24 15:51:50|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|72
1721836330000|2024-07-24 15:52:10|4559.8|4553.8|4558.3|4552.3|4559.8|4553.8|4558.3|4552.3|7
1721836340000|2024-07-24 15:52:20|4557.8|4551.8|4556.9|4550.9|4557.8|4551.8|4556.8|4550.8|1
1721836360000|2024-07-24 15:52:40|||||||||2
1721836370000|2024-07-24 15:52:50|4556.8|4550.8|4556.4|4550.4|4556.8|4550.8|4556.4|4550.4|6
1721836390000|2024-07-24 15:53:10|||||||||4
1721836400000|2024-07-24 15:53:20|4557.3|4551.3|4557.4|4551.4|4557.4|4551.4|4557.3|4551.3|5
1721836410000|2024-07-24 15:53:30|4557.3|4551.3|4557.9|4551.9|4557.9|4551.9|4556.9|4550.9|1
1721836420000|2024-07-24 15:53:40|4557.8|4551.8|4557.3|4551.3|4557.8|4551.8|4557.3|4551.3|118
1721836430000|2024-07-24 15:53:50|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|2
1721836440000|2024-07-24 15:54:00|4556.4|4550.4|4554.9|4548.9|4557.8|4551.8|4554.9|4548.9|4
1721836470000|2024-07-24 15:54:30|4555.2|4549.2|4552.8|4546.8|4555.2|4549.2|4551.8|4545.8|9
1721836480000|2024-07-24 15:54:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1721836490000|2024-07-24 15:54:50|4552.4|4546.4|4553.3|4547.3|4553.3|4547.3|4552.4|4546.4|6
1721836500000|2024-07-24 15:55:00|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|1
1721836510000|2024-07-24 15:55:10|4553.3|4547.3|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|7
1721836520000|2024-07-24 15:55:20|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|1
1721836530000|2024-07-24 15:55:30|4553.8|4547.8|4553.8|4547.8|4553.9|4547.9|4553.8|4547.8|0
1721836540000|2024-07-24 15:55:40|4553.3|4547.3|4553.8|4547.8|4553.9|4547.9|4552.9|4546.9|5
1721836550000|2024-07-24 15:55:50|4552.9|4546.9|4553.3|4547.3|4553.3|4547.3|4552.9|4546.9|0
1721836560000|2024-07-24 15:56:00|4552.9|4546.9|4552.4|4546.4|4553.8|4547.8|4552.4|4546.4|1
1721836570000|2024-07-24 15:56:10|4553.8|4547.8|4554.8|4548.8|4554.9|4548.9|4553.8|4547.8|3
1721836580000|2024-07-24 15:56:20|4554.3|4548.3|4554.4|4548.4|4554.9|4548.9|4554|4548|1
1721836590000|2024-07-24 15:56:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1721836600000|2024-07-24 15:56:40|4554.8|4548.8|4555.3|4549.3|4555.8|4549.8|4554.3|4548.3|0
1721836610000|2024-07-24 15:56:50|4555.4|4549.4|4557.8|4551.8|4557.8|4551.8|4555.4|4549.4|18
1721836620000|2024-07-24 15:57:00|4557.9|4551.9|4557.3|4551.3|4557.9|4551.9|4556.9|4550.9|23
1721836630000|2024-07-24 15:57:10|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4555.9|4549.9|3
1721836640000|2024-07-24 15:57:20|4556.8|4550.8|4557.9|4551.9|4558.4|4552.4|4556.8|4550.8|6
1721836650000|2024-07-24 15:57:30|4558|4552|4558.9|4552.9|4558.9|4552.9|4558|4552|6
1721836660000|2024-07-24 15:57:40|4558.8|4552.8|4556.9|4550.9|4558.9|4552.9|4556.9|4550.9|6
1721836670000|2024-07-24 15:57:50|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1721836680000|2024-07-24 15:58:00|4557.3|4551.3|4556.9|4550.9|4557.3|4551.3|4555.9|4549.9|0
1721836690000|2024-07-24 15:58:10|4556.4|4550.4|4556.9|4550.9|4557.4|4551.4|4556.4|4550.4|1
1721836700000|2024-07-24 15:58:20|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.4|4549.4|0
1721836710000|2024-07-24 15:58:30|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|2
1721836730000|2024-07-24 15:58:50|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.5|4549.5|6
1721836740000|2024-07-24 15:59:00|4556|4550|4556|4550|4556|4550|4555.4|4549.4|0
1721836750000|2024-07-24 15:59:10|4556.4|4550.4|4555.9|4549.9|4556.5|4550.5|4555.4|4549.4|0
1721836760000|2024-07-24 15:59:20|4555.5|4549.5|4555.9|4549.9|4556|4550|4555.4|4549.4|1
1721836770000|2024-07-24 15:59:30|4556|4550|4556.4|4550.4|4556.5|4550.5|4556|4550|5
1721836780000|2024-07-24 15:59:40|4556|4550|4556.5|4550.5|4556.5|4550.5|4556|4550|0
1721836790000|2024-07-24 15:59:50|4556.4|4550.4|4556|4550|4556.4|4550.4|4555.5|4549.5|5
1721836800000|2024-07-24 16:00:00|4555.9|4549.9|4555.5|4549.5|4556|4550|4555.5|4549.5|0
1721836810000|2024-07-24 16:00:10|4555.4|4549.4|4555|4549|4555.4|4549.4|4555|4549|1
1721836820000|2024-07-24 16:00:20|4554.5|4548.5|4555.4|4549.4|4555.5|4549.5|4554|4548|5
1721836830000|2024-07-24 16:00:30|4555.5|4549.5|4555|4549|4555.5|4549.5|4555|4549|0
1721836840000|2024-07-24 16:00:40|4554.9|4548.9|4555.4|4549.4|4555.4|4549.4|4554|4548|0
1721836850000|2024-07-24 16:00:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1721836860000|2024-07-24 16:01:00|4556|4550|4556|4550|4556|4550|4556|4550|5
1721836870000|2024-07-24 16:01:10|4556.4|4550.4|4556|4550|4556.4|4550.4|4556|4550|2
1721836880000|2024-07-24 16:01:20|4555.5|4549.5|4555.4|4549.4|4555.5|4549.5|4555.4|4549.4|1
1721836900000|2024-07-24 16:01:40|4556|4550|4556.5|4550.5|4556.5|4550.5|4556|4550|3
1721836910000|2024-07-24 16:01:50|4556.4|4550.4|4557.4|4551.4|4557.9|4551.9|4556.4|4550.4|3
1721836920000|2024-07-24 16:02:00|4557|4551|4557|4551|4557|4551|4557|4551|0
1721836930000|2024-07-24 16:02:10|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|5
1721836960000|2024-07-24 16:02:40|||||||||7
1721836970000|2024-07-24 16:02:50|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|145
1721836980000|2024-07-24 16:03:00|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|4558.5|4552.5|18
1721836990000|2024-07-24 16:03:10|4558.5|4552.5|4559.6|4553.6|4560.1|4554.1|4558.5|4552.5|25
1721837000000|2024-07-24 16:03:20|4558.6|4552.6|4559|4553|4560|4554|4558.6|4552.6|11
1721837010000|2024-07-24 16:03:30|4558.5|4552.5|4558.5|4552.5|4559|4553|4558.5|4552.5|0
1721837020000|2024-07-24 16:03:40|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|0
1721837040000|2024-07-24 16:04:00|4557.6|4551.6|4558|4552|4558.1|4552.1|4557.5|4551.5|1
1721837050000|2024-07-24 16:04:10|4557.5|4551.5|4556.5|4550.5|4558.1|4552.1|4556.5|4550.5|28
1721837060000|2024-07-24 16:04:20|4555|4549|4555|4549|4555|4549|4555|4549|4
1721837070000|2024-07-24 16:04:30|4554.9|4548.9|4554|4548|4554.9|4548.9|4553.5|4547.5|11
1721837080000|2024-07-24 16:04:40|4553.5|4547.5|4553.4|4547.4|4554.4|4548.4|4553.4|4547.4|0
1721837090000|2024-07-24 16:04:50|4553|4547|4555|4549|4555|4549|4553|4547|2
1721837100000|2024-07-24 16:05:00|4554.9|4548.9|4554.9|4548.9|4555|4549|4554.4|4548.4|0
1721837110000|2024-07-24 16:05:10|4554.5|4548.5|4554.9|4548.9|4554.9|4548.9|4554.4|4548.4|0
1721837120000|2024-07-24 16:05:20|4554|4548|4554|4548|4554|4548|4553.9|4547.9|0
1721837130000|2024-07-24 16:05:30|4553.9|4547.9|4555.4|4549.4|4555.4|4549.4|4553.9|4547.9|0
1721837140000|2024-07-24 16:05:40|||||||||6
1721837150000|2024-07-24 16:05:50|4555.3|4549.3|4554.4|4548.4|4555.3|4549.3|4554.4|4548.4|0
1721837160000|2024-07-24 16:06:00|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1721837180000|2024-07-24 16:06:20|4553.8|4547.8|4552|4546|4553.8|4547.8|4552|4546|12
1721837190000|2024-07-24 16:06:30|4551.5|4545.5|4550.6|4544.6|4551.5|4545.5|4550.6|4544.6|0
1721837200000|2024-07-24 16:06:40|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1721837210000|2024-07-24 16:06:50|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|10
1721837220000|2024-07-24 16:07:00|4549.6|4543.6|4550.6|4544.6|4550.6|4544.6|4549.6|4543.6|4
1721837230000|2024-07-24 16:07:10|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4550.1|4544.1|3
1721837240000|2024-07-24 16:07:20|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4550.1|4544.1|0
1721837250000|2024-07-24 16:07:30|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|7
1721837260000|2024-07-24 16:07:40|4550.5|4544.5|4552.1|4546.1|4552.1|4546.1|4550.5|4544.5|6
1721837270000|2024-07-24 16:07:50|4552|4546|4553.5|4547.5|4553.5|4547.5|4552|4546|4
1721837290000|2024-07-24 16:08:10|4554|4548|4554.4|4548.4|4554.5|4548.5|4553.9|4547.9|2
1721837300000|2024-07-24 16:08:20|4553.9|4547.9|4553.4|4547.4|4553.9|4547.9|4553.4|4547.4|9
1721837310000|2024-07-24 16:08:30|4553.5|4547.5|4554|4548|4554|4548|4553.4|4547.4|0
1721837320000|2024-07-24 16:08:40|4554.5|4548.5|4554.9|4548.9|4555|4549|4554.5|4548.5|0
1721837330000|2024-07-24 16:08:50|4555|4549|4555.5|4549.5|4555.5|4549.5|4555|4549|0
1721837340000|2024-07-24 16:09:00|4556|4550|4556|4550|4556|4550|4556|4550|0
1721837350000|2024-07-24 16:09:10|4556.5|4550.5|4556|4550|4556.5|4550.5|4556|4550|8
1721837360000|2024-07-24 16:09:20|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.5|4549.5|7
1721837370000|2024-07-24 16:09:30|4555.4|4549.4|4555.5|4549.5|4555.5|4549.5|4554.9|4548.9|4
1721837380000|2024-07-24 16:09:40|4555.4|4549.4|4554|4548|4555.4|4549.4|4554|4548|0
1721837390000|2024-07-24 16:09:50|4554.4|4548.4|4554|4548|4554.9|4548.9|4554|4548|0
1721837400000|2024-07-24 16:10:00|4554.5|4548.5|4554|4548|4555|4549|4554|4548|0
1721837410000|2024-07-24 16:10:10|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|0
1721837420000|2024-07-24 16:10:20|4553.9|4547.9|4555|4549|4555|4549|4553.5|4547.5|4
1721837430000|2024-07-24 16:10:30|4554.5|4548.5|4553.4|4547.4|4554.5|4548.5|4553.4|4547.4|1
1721837450000|2024-07-24 16:10:50|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1721837460000|2024-07-24 16:11:00|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|8
1721837470000|2024-07-24 16:11:10|4553.5|4547.5|4554|4548|4554|4548|4553.5|4547.5|0
1721837480000|2024-07-24 16:11:20|||||||||15
1721837490000|2024-07-24 16:11:30|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1721837500000|2024-07-24 16:11:40|4554|4548|4554.4|4548.4|4554.4|4548.4|4554|4548|5
1721837510000|2024-07-24 16:11:50|4553.4|4547.4|4553.5|4547.5|4553.5|4547.5|4553.4|4547.4|10
1721837520000|2024-07-24 16:12:00|4554|4548|4554|4548|4554|4548|4554|4548|1
1721837530000|2024-07-24 16:12:10|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1721837540000|2024-07-24 16:12:20|4553|4547|4553.9|4547.9|4553.9|4547.9|4552.5|4546.5|1
1721837550000|2024-07-24 16:12:30|4553|4547|4554|4548|4554|4548|4553|4547|0
1721837560000|2024-07-24 16:12:40|4553.9|4547.9|4553.5|4547.5|4553.9|4547.9|4553.5|4547.5|0
1721837570000|2024-07-24 16:12:50|4554|4548|4554|4548|4554|4548|4554|4548|0
1721837580000|2024-07-24 16:13:00|4553.5|4547.5|4553|4547|4553.5|4547.5|4552.5|4546.5|6
1721837590000|2024-07-24 16:13:10|4552.9|4546.9|4553|4547|4553|4547|4552.9|4546.9|0
1721837600000|2024-07-24 16:13:20|4552.9|4546.9|4552.5|4546.5|4552.9|4546.9|4552.5|4546.5|0
1721837620000|2024-07-24 16:13:40|4553|4547|4552.9|4546.9|4553|4547|4552.9|4546.9|15
1721837630000|2024-07-24 16:13:50|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1721837640000|2024-07-24 16:14:00|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552|4546|5
1721837650000|2024-07-24 16:14:10|4552|4546|4552|4546|4552.5|4546.5|4552|4546|0
1721837660000|2024-07-24 16:14:20|4552.4|4546.4|4552|4546|4552.4|4546.4|4552|4546|0
1721837670000|2024-07-24 16:14:30|||||||||7
1721837680000|2024-07-24 16:14:40|4552.4|4546.4|4553|4547|4553|4547|4552|4546|2
1721837700000|2024-07-24 16:15:00|4552.9|4546.9|4552.5|4546.5|4552.9|4546.9|4552.5|4546.5|0
1721837710000|2024-07-24 16:15:10|4553|4547|4552.5|4546.5|4553|4547|4552|4546|0
1721837720000|2024-07-24 16:15:20|4552|4546|4552.5|4546.5|4552.5|4546.5|4552|4546|5
1721837730000|2024-07-24 16:15:30|4552.6|4546.6|4553.5|4547.5|4553.5|4547.5|4552.6|4546.6|2
1721837740000|2024-07-24 16:15:40|4554.4|4548.4|4554.5|4548.5|4554.5|4548.5|4554|4548|10
1721837750000|2024-07-24 16:15:50|4554|4548|4553.5|4547.5|4554|4548|4553.5|4547.5|6
1721837760000|2024-07-24 16:16:00|4553|4547|4556|4550|4556|4550|4553|4547|2
1721837770000|2024-07-24 16:16:10|4556.5|4550.5|4556.6|4550.6|4556.6|4550.6|4556|4550|6
1721837780000|2024-07-24 16:16:20|4556.5|4550.5|4559.9|4553.9|4560|4554|4556.5|4550.5|34
1721837790000|2024-07-24 16:16:30|4558.9|4552.9|4558.9|4552.9|4559.5|4553.5|4558.9|4552.9|2
1721837800000|2024-07-24 16:16:40|4559|4553|4559|4553|4559|4553|4558.9|4552.9|0
1721837810000|2024-07-24 16:16:50|4558.9|4552.9|4559|4553|4559|4553|4558.9|4552.9|0
1721837820000|2024-07-24 16:17:00|4558.9|4552.9|4559|4553|4559.4|4553.4|4558.9|4552.9|0
1721837830000|2024-07-24 16:17:10|4559.5|4553.5|4561.1|4555.1|4561.1|4555.1|4559.5|4553.5|8
1721837840000|2024-07-24 16:17:20|4561|4555|4560.5|4554.5|4561.1|4555.1|4560.4|4554.4|9
1721837850000|2024-07-24 16:17:30|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1721837880000|2024-07-24 16:18:00|||||||||2
1721837890000|2024-07-24 16:18:10|4559.9|4553.9|4559|4553|4559.9|4553.9|4559|4553|1
1721837910000|2024-07-24 16:18:30|4559.5|4553.5|4560.9|4554.9|4560.9|4554.9|4559.5|4553.5|3
1721837920000|2024-07-24 16:18:40|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|15
1721837930000|2024-07-24 16:18:50|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1721837940000|2024-07-24 16:19:00|4561.5|4555.5|4563|4557|4563|4557|4561.5|4555.5|20
1721837950000|2024-07-24 16:19:10|4563.5|4557.5|4563.4|4557.4|4563.5|4557.5|4563.4|4557.4|10
1721837960000|2024-07-24 16:19:20|4564|4558|4564|4558|4564.5|4558.5|4564|4558|45
1721837970000|2024-07-24 16:19:30|4563.5|4557.5|4563.5|4557.5|4563.9|4557.9|4563.5|4557.5|0
1721837980000|2024-07-24 16:19:40|4564|4558|4563.5|4557.5|4564|4558|4563.5|4557.5|1
1721837990000|2024-07-24 16:19:50|4563.9|4557.9|4564.4|4558.4|4564.5|4558.5|4563.9|4557.9|2
1721838000000|2024-07-24 16:20:00|4564.5|4558.5|4563.5|4557.5|4564.5|4558.5|4563.5|4557.5|2
1721838020000|2024-07-24 16:20:20|4564|4558|4564|4558|4564|4558|4564|4558|3
1721838050000|2024-07-24 16:20:50|4563.9|4557.9|4563.4|4557.4|4564|4558|4563.4|4557.4|9
1721838060000|2024-07-24 16:21:00|4561.9|4555.9|4560.4|4554.4|4561.9|4555.9|4560.4|4554.4|6
1721838070000|2024-07-24 16:21:10|4560.5|4554.5|4560.8|4554.8|4561.3|4555.3|4560.5|4554.5|38
1721838080000|2024-07-24 16:21:20|4560.4|4554.4|4560.9|4554.9|4560.9|4554.9|4560.3|4554.3|1
1721838090000|2024-07-24 16:21:30|4560.8|4554.8|4559.7|4553.7|4560.8|4554.8|4559.7|4553.7|234
1721838100000|2024-07-24 16:21:40|4559.2|4553.2|4559.6|4553.6|4559.6|4553.6|4559.2|4553.2|100
1721838110000|2024-07-24 16:21:50|4559.1|4553.1|4559|4553|4559.6|4553.6|4559|4553|29
1721838120000|2024-07-24 16:22:00|4558.8|4552.8|4560.8|4554.8|4561.3|4555.3|4558.8|4552.8|157
1721838130000|2024-07-24 16:22:10|4560.3|4554.3|4563.2|4557.2|4563.2|4557.2|4560.3|4554.3|75
1721838140000|2024-07-24 16:22:20|4563.7|4557.7|4562.7|4556.7|4563.8|4557.8|4562.7|4556.7|49
1721838150000|2024-07-24 16:22:30|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.3|4557.3|6
1721838160000|2024-07-24 16:22:40|4563.2|4557.2|4563.7|4557.7|4563.7|4557.7|4563.2|4557.2|11
1721838170000|2024-07-24 16:22:50|4563.3|4557.3|4563.2|4557.2|4563.3|4557.3|4563.2|4557.2|1
1721838180000|2024-07-24 16:23:00|4562.7|4556.7|4562.4|4556.4|4562.7|4556.7|4562.2|4556.2|2
1721838190000|2024-07-24 16:23:10|4562.7|4556.7|4561.7|4555.7|4562.7|4556.7|4561.7|4555.7|10
1721838200000|2024-07-24 16:23:20|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|22
1721838210000|2024-07-24 16:23:30|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|3
1721838220000|2024-07-24 16:23:40|4563|4557|4562.1|4556.1|4563|4557|4562.1|4556.1|61
1721838230000|2024-07-24 16:23:50|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4562.1|4556.1|8
1721838240000|2024-07-24 16:24:00|4562|4556|4561.1|4555.1|4562|4556|4561.1|4555.1|0
1721838250000|2024-07-24 16:24:10|4561.5|4555.5|4562.5|4556.5|4562.5|4556.5|4561.1|4555.1|15
1721838260000|2024-07-24 16:24:20|4563|4557|4562.8|4556.8|4563|4557|4562.4|4556.4|47
1721838270000|2024-07-24 16:24:30|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|5
1721838280000|2024-07-24 16:24:40|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1721838290000|2024-07-24 16:24:50|4562.9|4556.9|4562.8|4556.8|4562.9|4556.9|4562.4|4556.4|2
1721838300000|2024-07-24 16:25:00|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4561.5|4555.5|22
1721838310000|2024-07-24 16:25:10|4562.8|4556.8|4563.3|4557.3|4563.3|4557.3|4562.8|4556.8|3
1721838320000|2024-07-24 16:25:20|4562.8|4556.8|4562.4|4556.4|4562.8|4556.8|4562.4|4556.4|0
1721838330000|2024-07-24 16:25:30|4562.9|4556.9|4562.4|4556.4|4562.9|4556.9|4562.4|4556.4|4
1721838340000|2024-07-24 16:25:40|||||||||6
1721838350000|2024-07-24 16:25:50|||||||||5
1721838360000|2024-07-24 16:26:00|4562.3|4556.3|4562.4|4556.4|4562.4|4556.4|4562.3|4556.3|20
1721838370000|2024-07-24 16:26:10|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|2
1721838380000|2024-07-24 16:26:20|4562.4|4556.4|4562.3|4556.3|4562.4|4556.4|4562.3|4556.3|2
1721838390000|2024-07-24 16:26:30|4561.4|4555.4|4560.4|4554.4|4561.4|4555.4|4560.4|4554.4|2
1721838400000|2024-07-24 16:26:40|4560.5|4554.5|4560.4|4554.4|4561|4555|4560.4|4554.4|17
1721838410000|2024-07-24 16:26:50|4560.9|4554.9|4559.9|4553.9|4560.9|4554.9|4559.9|4553.9|6
1721838420000|2024-07-24 16:27:00|4560|4554|4558.6|4552.6|4560|4554|4558.6|4552.6|44
1721838430000|2024-07-24 16:27:10|4559.5|4553.5|4560|4554|4560|4554|4559|4553|7
1721838440000|2024-07-24 16:27:20|4560.1|4554.1|4560|4554|4561|4555|4559.9|4553.9|13
1721838450000|2024-07-24 16:27:30|4560.5|4554.5|4559.9|4553.9|4560.5|4554.5|4559.9|4553.9|22
1721838460000|2024-07-24 16:27:40|4559.8|4553.8|4558.4|4552.4|4559.8|4553.8|4558.4|4552.4|0
1721838470000|2024-07-24 16:27:50|4557.9|4551.9|4558|4552|4558|4552|4557.5|4551.5|1
1721838480000|2024-07-24 16:28:00|4557.9|4551.9|4557.4|4551.4|4557.9|4551.9|4557.4|4551.4|6
1721838490000|2024-07-24 16:28:10|4557.5|4551.5|4558|4552|4558.9|4552.9|4557.5|4551.5|3
1721838500000|2024-07-24 16:28:20|4558.4|4552.4|4560.9|4554.9|4562|4556|4558.4|4552.4|7
1721838510000|2024-07-24 16:28:30|||||||||1
1721838520000|2024-07-24 16:28:40|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1721838530000|2024-07-24 16:28:50|4562.5|4556.5|4562.4|4556.4|4562.5|4556.5|4562.4|4556.4|0
1721838540000|2024-07-24 16:29:00|||||||||2
1721838550000|2024-07-24 16:29:10|4561|4555|4561.4|4555.4|4561.4|4555.4|4560.9|4554.9|0
1721838560000|2024-07-24 16:29:20|4561|4555|4560.5|4554.5|4561|4555|4560.5|4554.5|11
1721838570000|2024-07-24 16:29:30|4560|4554|4560|4554|4560|4554|4560|4554|13
1721838580000|2024-07-24 16:29:40|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|23
1721838590000|2024-07-24 16:29:50|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|15
1721838600000|2024-07-24 16:30:00|4560|4554|4559.6|4553.6|4560|4554|4559.6|4553.6|4
1721838620000|2024-07-24 16:30:20|||||||||5
1721838630000|2024-07-24 16:30:30|4559.5|4553.5|4559.1|4553.1|4559.5|4553.5|4556.5|4550.5|25
1721838640000|2024-07-24 16:30:40|4559|4553|4558.6|4552.6|4559|4553|4558.6|4552.6|0
1721838650000|2024-07-24 16:30:50|4558.5|4552.5|4558.7|4552.7|4559.2|4553.2|4558.5|4552.5|32
1721838660000|2024-07-24 16:31:00|4557.7|4551.7|4557.6|4551.6|4557.7|4551.7|4557.2|4551.2|4
1721838670000|2024-07-24 16:31:10|4557.7|4551.7|4558.1|4552.1|4558.1|4552.1|4557.6|4551.6|0
1721838680000|2024-07-24 16:31:20|4557.7|4551.7|4557.7|4551.7|4558.2|4552.2|4557.7|4551.7|5
1721838690000|2024-07-24 16:31:30|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|2
1721838700000|2024-07-24 16:31:40|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|12
1721838710000|2024-07-24 16:31:50|||||||||4
1721838720000|2024-07-24 16:32:00|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|15
1721838730000|2024-07-24 16:32:10|4555.8|4549.8|4555.2|4549.2|4556.3|4550.3|4553.6|4547.6|70
1721838740000|2024-07-24 16:32:20|4554.7|4548.7|4555.2|4549.2|4555.2|4549.2|4554.7|4548.7|1
1721838750000|2024-07-24 16:32:30|||||||||7
1721838770000|2024-07-24 16:32:50|4554.7|4548.7|4556.7|4550.7|4557.2|4551.2|4554.6|4548.6|42
1721838780000|2024-07-24 16:33:00|4556.6|4550.6|4554.7|4548.7|4556.6|4550.6|4554.7|4548.7|25
1721838810000|2024-07-24 16:33:30|4554.6|4548.6|4553.7|4547.7|4554.7|4548.7|4553.6|4547.6|22
1721838820000|2024-07-24 16:33:40|4554.1|4548.1|4553.7|4547.7|4554.1|4548.1|4553.6|4547.6|9
1721838830000|2024-07-24 16:33:50|4553.6|4547.6|4553.1|4547.1|4553.6|4547.6|4552.6|4546.6|10
1721838840000|2024-07-24 16:34:00|4553|4547|4553|4547|4553|4547|4553|4547|22
1721838850000|2024-07-24 16:34:10|4552.6|4546.6|4552.6|4546.6|4553|4547|4552.6|4546.6|0
1721838860000|2024-07-24 16:34:20|4552.5|4546.5|4552.5|4546.5|4552.6|4546.6|4552.5|4546.5|0
1721838870000|2024-07-24 16:34:30|4552.6|4546.6|4552|4546|4552.6|4546.6|4552|4546|12
1721838880000|2024-07-24 16:34:40|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.5|4545.5|0
1721838890000|2024-07-24 16:34:50|4552|4546|4551.5|4545.5|4552|4546|4551.5|4545.5|0
1721838900000|2024-07-24 16:35:00|4551.1|4545.1|4550.6|4544.6|4551.1|4545.1|4550.5|4544.5|1
1721838910000|2024-07-24 16:35:10|||||||||13
1721838920000|2024-07-24 16:35:20|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.6|4545.6|3
1721838930000|2024-07-24 16:35:30|4551.6|4545.6|4551|4545|4551.6|4545.6|4550.5|4544.5|3
1721838940000|2024-07-24 16:35:40|4550.5|4544.5|4552|4546|4552|4546|4550.5|4544.5|17
1721838950000|2024-07-24 16:35:50|4551.5|4545.5|4551.5|4545.5|4552|4546|4551.5|4545.5|1
1721838970000|2024-07-24 16:36:10|||||||||17
1721838990000|2024-07-24 16:36:30|4552.5|4546.5|4552.5|4546.5|4553|4547|4552.5|4546.5|4
1721839000000|2024-07-24 16:36:40|4553|4547|4553|4547|4553.5|4547.5|4553|4547|6
1721839010000|2024-07-24 16:36:50|4553.5|4547.5|4556.3|4550.3|4557.9|4551.9|4553.5|4547.5|5
1721839020000|2024-07-24 16:37:00|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|54
1721839030000|2024-07-24 16:37:10|4556.3|4550.3|4555.8|4549.8|4556.3|4550.3|4555.8|4549.8|2
1721839040000|2024-07-24 16:37:20|4554.8|4548.8|4553.8|4547.8|4554.8|4548.8|4553.8|4547.8|4
1721839050000|2024-07-24 16:37:30|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4552.9|4546.9|7
1721839070000|2024-07-24 16:37:50|4553.9|4547.9|4553.8|4547.8|4553.9|4547.9|4553.4|4547.4|9
1721839080000|2024-07-24 16:38:00|4553.4|4547.4|4552.9|4546.9|4553.4|4547.4|4552.9|4546.9|7
1721839110000|2024-07-24 16:38:30|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1721839120000|2024-07-24 16:38:40|4552.4|4546.4|4552.6|4546.6|4553|4547|4552.4|4546.4|2
1721839130000|2024-07-24 16:38:50|4553|4547|4552.5|4546.5|4553.1|4547.1|4552.5|4546.5|3
1721839140000|2024-07-24 16:39:00|4552.6|4546.6|4552.1|4546.1|4552.6|4546.6|4552.1|4546.1|1
1721839150000|2024-07-24 16:39:10|4552|4546|4553.1|4547.1|4553.1|4547.1|4552|4546|1
1721839160000|2024-07-24 16:39:20|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4
1721839170000|2024-07-24 16:39:30|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|5
1721839180000|2024-07-24 16:39:40|4553|4547|4552.1|4546.1|4553|4547|4552.1|4546.1|7
1721839190000|2024-07-24 16:39:50|4552|4546|4551.6|4545.6|4552|4546|4551.6|4545.6|6
1721839200000|2024-07-24 16:40:00|4551.5|4545.5|4551.6|4545.6|4551.6|4545.6|4551.5|4545.5|1
1721839210000|2024-07-24 16:40:10|4551.5|4545.5|4557.1|4551.1|4557.1|4551.1|4551.5|4545.5|160
1721839220000|2024-07-24 16:40:20|4556.7|4550.7|4556.1|4550.1|4556.7|4550.7|4556.1|4550.1|1
1721839230000|2024-07-24 16:40:30|4555.2|4549.2|4554.7|4548.7|4555.2|4549.2|4554.7|4548.7|7
1721839240000|2024-07-24 16:40:40|4555.1|4549.1|4555.2|4549.2|4555.2|4549.2|4555.1|4549.1|0
1721839250000|2024-07-24 16:40:50|4555.1|4549.1|4554.2|4548.2|4555.2|4549.2|4554.2|4548.2|1
1721839260000|2024-07-24 16:41:00|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1721839270000|2024-07-24 16:41:10|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|0
1721839280000|2024-07-24 16:41:20|4554.1|4548.1|4553.7|4547.7|4554.1|4548.1|4553.7|4547.7|11
1721839290000|2024-07-24 16:41:30|4553.2|4547.2|4553.1|4547.1|4553.2|4547.2|4553.1|4547.1|0
1721839300000|2024-07-24 16:41:40|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.2|4546.2|0
1721839310000|2024-07-24 16:41:50|4552.6|4546.6|4552.7|4546.7|4552.7|4546.7|4552.6|4546.6|0
1721839320000|2024-07-24 16:42:00|4552.6|4546.6|4551.7|4545.7|4552.6|4546.6|4551.6|4545.6|3
1721839330000|2024-07-24 16:42:10|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|5
1721839340000|2024-07-24 16:42:20|4551.2|4545.2|4550.7|4544.7|4551.7|4545.7|4550.7|4544.7|1
1721839350000|2024-07-24 16:42:30|||||||||1
1721839380000|2024-07-24 16:43:00|4550.8|4544.8|4551.2|4545.2|4551.7|4545.7|4550.8|4544.8|1
1721839390000|2024-07-24 16:43:10|4551.7|4545.7|4551.2|4545.2|4551.7|4545.7|4551.2|4545.2|5
1721839400000|2024-07-24 16:43:20|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|0
1721839410000|2024-07-24 16:43:30|4551.2|4545.2|4552.1|4546.1|4552.2|4546.2|4551.2|4545.2|0
1721839420000|2024-07-24 16:43:40|4552.2|4546.2|4552.2|4546.2|4553.1|4547.1|4552.1|4546.1|0
1721839430000|2024-07-24 16:43:50|4552.1|4546.1|4550.7|4544.7|4552.1|4546.1|4550.7|4544.7|1
1721839440000|2024-07-24 16:44:00|4551.2|4545.2|4552.2|4546.2|4552.2|4546.2|4551.2|4545.2|2
1721839450000|2024-07-24 16:44:10|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|0
1721839460000|2024-07-24 16:44:20|4552.2|4546.2|4552.2|4546.2|4552.7|4546.7|4552.2|4546.2|1
1721839470000|2024-07-24 16:44:30|4553.2|4547.2|4553.1|4547.1|4553.2|4547.2|4553.1|4547.1|7
1721839480000|2024-07-24 16:44:40|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|1
1721839490000|2024-07-24 16:44:50|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|0
1721839500000|2024-07-24 16:45:00|4553.2|4547.2|4553.6|4547.6|4553.6|4547.6|4553.2|4547.2|0
1721839510000|2024-07-24 16:45:10|4553.7|4547.7|4554.1|4548.1|4554.1|4548.1|4553.7|4547.7|0
1721839520000|2024-07-24 16:45:20|4554.2|4548.2|4553.1|4547.1|4554.6|4548.6|4553.1|4547.1|0
1721839530000|2024-07-24 16:45:30|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|0
1721839540000|2024-07-24 16:45:40|4553.6|4547.6|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|8
1721839550000|2024-07-24 16:45:50|||||||||5
1721839560000|2024-07-24 16:46:00|4554.2|4548.2|4554.6|4548.6|4554.6|4548.6|4554.1|4548.1|0
1721839570000|2024-07-24 16:46:10|4554.1|4548.1|4553.6|4547.6|4554.1|4548.1|4553.2|4547.2|0
1721839580000|2024-07-24 16:46:20|4553.2|4547.2|4554.2|4548.2|4554.3|4548.3|4553.2|4547.2|58
1721839590000|2024-07-24 16:46:30|4554.7|4548.7|4554.3|4548.3|4554.7|4548.7|4554.3|4548.3|1
1721839600000|2024-07-24 16:46:40|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|12
1721839610000|2024-07-24 16:46:50|4553.7|4547.7|4554.3|4548.3|4554.3|4548.3|4553.3|4547.3|5
1721839620000|2024-07-24 16:47:00|4554.8|4548.8|4555.2|4549.2|4555.2|4549.2|4554.8|4548.8|1
1721839630000|2024-07-24 16:47:10|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.3|4548.3|0
1721839640000|2024-07-24 16:47:20|4554.3|4548.3|4553.8|4547.8|4554.3|4548.3|4553.3|4547.3|6
1721839650000|2024-07-24 16:47:30|4554.2|4548.2|4553.8|4547.8|4554.2|4548.2|4553.8|4547.8|0
1721839660000|2024-07-24 16:47:40|4553.7|4547.7|4553.7|4547.7|4554.2|4548.2|4553.7|4547.7|0
1721839670000|2024-07-24 16:47:50|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|1
1721839680000|2024-07-24 16:48:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|6
1721839690000|2024-07-24 16:48:10|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|4
1721839700000|2024-07-24 16:48:20|4551.8|4545.8|4552.8|4546.8|4552.8|4546.8|4551.8|4545.8|1
1721839710000|2024-07-24 16:48:30|4552.3|4546.3|4553.3|4547.3|4553.3|4547.3|4551.8|4545.8|6
1721839720000|2024-07-24 16:48:40|4553.2|4547.2|4552.3|4546.3|4553.3|4547.3|4552.3|4546.3|10
1721839730000|2024-07-24 16:48:50|4552.7|4546.7|4551.2|4545.2|4553.2|4547.2|4551.2|4545.2|4
1721839740000|2024-07-24 16:49:00|4550.8|4544.8|4549.3|4543.3|4550.8|4544.8|4549.3|4543.3|13
1721839750000|2024-07-24 16:49:10|||||||||20
1721839760000|2024-07-24 16:49:20|4550.2|4544.2|4549.8|4543.8|4550.2|4544.2|4549.8|4543.8|25
1721839770000|2024-07-24 16:49:30|4549.7|4543.7|4549.8|4543.8|4549.8|4543.8|4549.7|4543.7|0
1721839780000|2024-07-24 16:49:40|4550.2|4544.2|4550.3|4544.3|4550.3|4544.3|4550.2|4544.2|2
1721839790000|2024-07-24 16:49:50|4550.2|4544.2|4549.3|4543.3|4550.2|4544.2|4549.3|4543.3|1
1721839800000|2024-07-24 16:50:00|4549.8|4543.8|4548.8|4542.8|4549.8|4543.8|4548.7|4542.7|16
1721839810000|2024-07-24 16:50:10|4548.7|4542.7|4548.2|4542.2|4548.7|4542.7|4547.7|4541.7|32
1721839820000|2024-07-24 16:50:20|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.6|4542.6|29
1721839830000|2024-07-24 16:50:30|4548.6|4542.6|4549.2|4543.2|4549.2|4543.2|4548.6|4542.6|3
1721839840000|2024-07-24 16:50:40|4548.7|4542.7|4549.2|4543.2|4549.2|4543.2|4548.7|4542.7|1
1721839850000|2024-07-24 16:50:50|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1721839860000|2024-07-24 16:51:00|4549.2|4543.2|4549.6|4543.6|4549.7|4543.7|4549.1|4543.1|3
1721839870000|2024-07-24 16:51:10|4549.1|4543.1|4549.6|4543.6|4549.6|4543.6|4549.1|4543.1|0
1721839880000|2024-07-24 16:51:20|4549.1|4543.1|4549.6|4543.6|4549.6|4543.6|4549.1|4543.1|6
1721839890000|2024-07-24 16:51:30|4549.5|4543.5|4549.6|4543.6|4549.6|4543.6|4549.5|4543.5|7
1721839900000|2024-07-24 16:51:40|||||||||1
1721839910000|2024-07-24 16:51:50|||||||||5
1721839920000|2024-07-24 16:52:00|4549.5|4543.5|4549.6|4543.6|4549.6|4543.6|4549.5|4543.5|1
1721839960000|2024-07-24 16:52:40|4550.6|4544.6|4551.2|4545.2|4551.6|4545.6|4550.6|4544.6|35
1721839970000|2024-07-24 16:52:50|4551.1|4545.1|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|35
1721839980000|2024-07-24 16:53:00|4551|4545|4550.5|4544.5|4551|4545|4550.5|4544.5|93
1721839990000|2024-07-24 16:53:10|4550.9|4544.9|4550.4|4544.4|4550.9|4544.9|4550.4|4544.4|29
1721840010000|2024-07-24 16:53:30|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|8
1721840020000|2024-07-24 16:53:40|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|16
1721840030000|2024-07-24 16:53:50|4551.4|4545.4|4550.9|4544.9|4551.4|4545.4|4550.4|4544.4|5
1721840040000|2024-07-24 16:54:00|4551.4|4545.4|4550.9|4544.9|4551.4|4545.4|4550.9|4544.9|11
1721840050000|2024-07-24 16:54:10|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4
1721840060000|2024-07-24 16:54:20|4550.5|4544.5|4551.5|4545.5|4551.5|4545.5|4550.5|4544.5|8
1721840070000|2024-07-24 16:54:30|4551|4545|4551|4545|4551|4545|4550.5|4544.5|1
1721840080000|2024-07-24 16:54:40|4550.6|4544.6|4551|4545|4551|4545|4550.6|4544.6|0
1721840090000|2024-07-24 16:54:50|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1721840100000|2024-07-24 16:55:00|4550.6|4544.6|4551|4545|4551.5|4545.5|4550.5|4544.5|7
1721840110000|2024-07-24 16:55:10|4551.4|4545.4|4551.3|4545.3|4551.4|4545.4|4550.9|4544.9|66
1721840120000|2024-07-24 16:55:20|||||||||8
1721840130000|2024-07-24 16:55:30|||||||||12
1721840150000|2024-07-24 16:55:50|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.3|4545.3|18
1721840160000|2024-07-24 16:56:00|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1721840170000|2024-07-24 16:56:10|4550.4|4544.4|4551.8|4545.8|4551.8|4545.8|4550.4|4544.4|4
1721840180000|2024-07-24 16:56:20|4551.3|4545.3|4552.3|4546.3|4552.3|4546.3|4551.3|4545.3|8
1721840190000|2024-07-24 16:56:30|4551.9|4545.9|4551.8|4545.8|4551.9|4545.9|4551.8|4545.8|3
1721840200000|2024-07-24 16:56:40|4551.3|4545.3|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|5
1721840210000|2024-07-24 16:56:50|4551.9|4545.9|4551.9|4545.9|4552.4|4546.4|4551.9|4545.9|19
1721840220000|2024-07-24 16:57:00|4552.4|4546.4|4551.4|4545.4|4552.4|4546.4|4551.4|4545.4|0
1721840230000|2024-07-24 16:57:10|4551.3|4545.3|4550.4|4544.4|4551.3|4545.3|4550.4|4544.4|6
1721840250000|2024-07-24 16:57:30|4551.4|4545.4|4551.5|4545.5|4551.5|4545.5|4551.4|4545.4|49
1721840260000|2024-07-24 16:57:40|4550.6|4544.6|4550.5|4544.5|4550.6|4544.6|4550.5|4544.5|65
1721840270000|2024-07-24 16:57:50|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|24
1721840280000|2024-07-24 16:58:00|||||||||17
1721840290000|2024-07-24 16:58:10|4551.6|4545.6|4551.5|4545.5|4551.6|4545.6|4551.5|4545.5|5
1721840300000|2024-07-24 16:58:20|4551.4|4545.4|4551.5|4545.5|4552|4546|4551.4|4545.4|0
1721840310000|2024-07-24 16:58:30|||||||||12
1721840320000|2024-07-24 16:58:40|4551.2|4545.2|4551.6|4545.6|4551.6|4545.6|4550.7|4544.7|76
1721840330000|2024-07-24 16:58:50|4551.5|4545.5|4551.6|4545.6|4551.6|4545.6|4550.6|4544.6|30
1721840340000|2024-07-24 16:59:00|4552.6|4546.6|4552.2|4546.2|4552.6|4546.6|4551.7|4545.7|1
1721840350000|2024-07-24 16:59:10|4552.1|4546.1|4552.6|4546.6|4552.7|4546.7|4552.1|4546.1|0
1721840360000|2024-07-24 16:59:20|4552.1|4546.1|4551.6|4545.6|4552.1|4546.1|4551.6|4545.6|7
1721840390000|2024-07-24 16:59:50|4552.1|4546.1|4551.5|4545.5|4552.7|4546.7|4551.5|4545.5|14
1721840400000|2024-07-24 17:00:00|4551|4545|4549.6|4543.6|4551|4545|4549.1|4543.1|10
1721840410000|2024-07-24 17:00:10|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|10
1721840420000|2024-07-24 17:00:20|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|15
1721840430000|2024-07-24 17:00:30|4550|4544|4550|4544|4550|4544|4549.6|4543.6|0
1721840440000|2024-07-24 17:00:40|4549.6|4543.6|4549.6|4543.6|4550|4544|4549.6|4543.6|1
1721840450000|2024-07-24 17:00:50|4550|4544|4549.2|4543.2|4550|4544|4549.2|4543.2|49
1721840460000|2024-07-24 17:01:00|||||||||34
1721840470000|2024-07-24 17:01:10|4548.7|4542.7|4548.7|4542.7|4549.2|4543.2|4548.7|4542.7|89
1721840480000|2024-07-24 17:01:20|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|0
1721840490000|2024-07-24 17:01:30|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|0
1721840500000|2024-07-24 17:01:40|||||||||1
1721840510000|2024-07-24 17:01:50|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|0
1721840520000|2024-07-24 17:02:00|4549.7|4543.7|4549.6|4543.6|4549.7|4543.7|4549.6|4543.6|6
1721840530000|2024-07-24 17:02:10|4549.2|4543.2|4548.2|4542.2|4549.2|4543.2|4548.2|4542.2|1
1721840560000|2024-07-24 17:02:40|4548.7|4542.7|4549.2|4543.2|4549.2|4543.2|4548.2|4542.2|1
1721840570000|2024-07-24 17:02:50|4549.6|4543.6|4549.7|4543.7|4549.7|4543.7|4549.6|4543.6|1
1721840580000|2024-07-24 17:03:00|4549.6|4543.6|4548.7|4542.7|4549.7|4543.7|4548.2|4542.2|0
1721840590000|2024-07-24 17:03:10|4548.2|4542.2|4548.2|4542.2|4548.7|4542.7|4548.2|4542.2|1
1721840600000|2024-07-24 17:03:20|4547.8|4541.8|4547.7|4541.7|4548.2|4542.2|4547.7|4541.7|5
1721840610000|2024-07-24 17:03:30|4549.2|4543.2|4546.7|4540.7|4549.2|4543.2|4546.7|4540.7|35
1721840620000|2024-07-24 17:03:40|4545.7|4539.7|4545.7|4539.7|4546.2|4540.2|4545.7|4539.7|21
1721840630000|2024-07-24 17:03:50|4546.2|4540.2|4544.2|4538.2|4546.2|4540.2|4544.2|4538.2|17
1721840640000|2024-07-24 17:04:00|4544.7|4538.7|4544.3|4538.3|4544.7|4538.7|4544.2|4538.2|5
1721840650000|2024-07-24 17:04:10|4544.7|4538.7|4545.2|4539.2|4545.2|4539.2|4544.7|4538.7|1
1721840660000|2024-07-24 17:04:20|||||||||2
1721840670000|2024-07-24 17:04:30|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1721840680000|2024-07-24 17:04:40|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|6
1721840690000|2024-07-24 17:04:50|4543.8|4537.8|4544.2|4538.2|4545.1|4539.1|4543.8|4537.8|24
1721840700000|2024-07-24 17:05:00|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|2
1721840710000|2024-07-24 17:05:10|4543.6|4537.6|4542.7|4536.7|4543.6|4537.6|4542.7|4536.7|5
1721840720000|2024-07-24 17:05:20|4542.8|4536.8|4543.7|4537.7|4543.8|4537.8|4542.8|4536.8|38
1721840730000|2024-07-24 17:05:30|4543.2|4537.2|4541.2|4535.2|4543.2|4537.2|4541.2|4535.2|79
1721840740000|2024-07-24 17:05:40|4541.7|4535.7|4542.1|4536.1|4542.6|4536.6|4541.2|4535.2|58
1721840750000|2024-07-24 17:05:50|4543.5|4537.5|4545.1|4539.1|4546.5|4540.5|4543.5|4537.5|5
1721840760000|2024-07-24 17:06:00|4547|4541|4546.5|4540.5|4547.5|4541.5|4546.1|4540.1|18
1721840770000|2024-07-24 17:06:10|4546|4540|4546|4540|4546|4540|4546|4540|3
1721840780000|2024-07-24 17:06:20|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1721840790000|2024-07-24 17:06:30|4546.5|4540.5|4546.1|4540.1|4546.5|4540.5|4546|4540|8
1721840810000|2024-07-24 17:06:50|4546|4540|4545.5|4539.5|4546.1|4540.1|4545.5|4539.5|1
1721840820000|2024-07-24 17:07:00|4546|4540|4546|4540|4546.1|4540.1|4546|4540|0
1721840830000|2024-07-24 17:07:10|4545.5|4539.5|4546.5|4540.5|4547.1|4541.1|4545.5|4539.5|5
1721840840000|2024-07-24 17:07:20|4546|4540|4546|4540|4546|4540|4546|4540|7
1721840850000|2024-07-24 17:07:30|4545.6|4539.6|4545.5|4539.5|4546|4540|4545.5|4539.5|0
1721840860000|2024-07-24 17:07:40|4545.6|4539.6|4546.5|4540.5|4546.5|4540.5|4545.6|4539.6|1
1721840870000|2024-07-24 17:07:50|4546|4540|4545.6|4539.6|4546|4540|4545.6|4539.6|1
1721840880000|2024-07-24 17:08:00|4546|4540|4546|4540|4546|4540|4546|4540|5
1721840900000|2024-07-24 17:08:20|4545.6|4539.6|4545.5|4539.5|4546|4540|4545.5|4539.5|2
1721840910000|2024-07-24 17:08:30|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|1
1721840920000|2024-07-24 17:08:40|4545.5|4539.5|4545.5|4539.5|4546.5|4540.5|4545.5|4539.5|6
1721840930000|2024-07-24 17:08:50|4546|4540|4545.5|4539.5|4546.5|4540.5|4545.5|4539.5|1
1721840940000|2024-07-24 17:09:00|4545|4539|4545|4539|4545|4539|4545|4539|0
1721840950000|2024-07-24 17:09:10|4544.5|4538.5|4543.9|4537.9|4545|4539|4543.9|4537.9|30
1721840960000|2024-07-24 17:09:20|4544|4538|4544|4538|4544|4538|4544|4538|1
1721840990000|2024-07-24 17:09:50|4543|4537|4543|4537|4543|4537|4543|4537|4
1721841000000|2024-07-24 17:10:00|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|18
1721841010000|2024-07-24 17:10:10|||||||||7
1721841020000|2024-07-24 17:10:20|||||||||8
1721841030000|2024-07-24 17:10:30|4543.4|4537.4|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|9
1721841040000|2024-07-24 17:10:40|4544|4538|4545|4539|4546|4540|4544|4538|64
1721841050000|2024-07-24 17:10:50|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1721841060000|2024-07-24 17:11:00|4545|4539|4545.5|4539.5|4545.5|4539.5|4544.6|4538.6|0
1721841070000|2024-07-24 17:11:10|4545.6|4539.6|4544.5|4538.5|4545.6|4539.6|4544.5|4538.5|13
1721841080000|2024-07-24 17:11:20|4544|4538|4543|4537|4544|4538|4543|4537|10
1721841090000|2024-07-24 17:11:30|4542.5|4536.5|4543|4537|4543|4537|4542.5|4536.5|1
1721841100000|2024-07-24 17:11:40|4542.9|4536.9|4542|4536|4542.9|4536.9|4542|4536|26
1721841110000|2024-07-24 17:11:50|4541.5|4535.5|4542|4536|4542|4536|4541.5|4535.5|4
1721841120000|2024-07-24 17:12:00|4542.1|4536.1|4543|4537|4543|4537|4542|4536|0
1721841130000|2024-07-24 17:12:10|4542.5|4536.5|4542.1|4536.1|4542.5|4536.5|4542.1|4536.1|0
1721841140000|2024-07-24 17:12:20|4542|4536|4542.1|4536.1|4542.1|4536.1|4542|4536|1
1721841150000|2024-07-24 17:12:30|4542.5|4536.5|4543|4537|4543|4537|4542.5|4536.5|2
1721841160000|2024-07-24 17:12:40|4543.1|4537.1|4543|4537|4544|4538|4542.5|4536.5|14
1721841170000|2024-07-24 17:12:50|4544|4538|4544.1|4538.1|4544.1|4538.1|4544|4538|28
1721841180000|2024-07-24 17:13:00|4544|4538|4543.5|4537.5|4544|4538|4543.1|4537.1|1
1721841190000|2024-07-24 17:13:10|4543.6|4537.6|4543.5|4537.5|4543.6|4537.6|4543.5|4537.5|0
1721841200000|2024-07-24 17:13:20|4545.1|4539.1|4545.1|4539.1|4546|4540|4545.1|4539.1|14
1721841210000|2024-07-24 17:13:30|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|2
1721841220000|2024-07-24 17:13:40|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|1
1721841230000|2024-07-24 17:13:50|4546|4540|4545.6|4539.6|4546|4540|4545.6|4539.6|0
1721841240000|2024-07-24 17:14:00|4546.1|4540.1|4545.6|4539.6|4546.1|4540.1|4545.6|4539.6|0
1721841250000|2024-07-24 17:14:10|4546.6|4540.6|4547|4541|4547.1|4541.1|4546.6|4540.6|11
1721841260000|2024-07-24 17:14:20|4547.1|4541.1|4547|4541|4547.1|4541.1|4547|4541|1
1721841280000|2024-07-24 17:14:40|4548|4542|4548.6|4542.6|4548.6|4542.6|4547.5|4541.5|1
1721841290000|2024-07-24 17:14:50|4549|4543|4549.1|4543.1|4549.6|4543.6|4549|4543|1
1721841300000|2024-07-24 17:15:00|4549|4543|4549|4543|4549|4543|4548.6|4542.6|18
1721841310000|2024-07-24 17:15:10|4548.6|4542.6|4548|4542|4548.6|4542.6|4547.5|4541.5|35
1721841320000|2024-07-24 17:15:20|4547.9|4541.9|4547.9|4541.9|4548|4542|4547.5|4541.5|5
1721841330000|2024-07-24 17:15:30|4548.4|4542.4|4547.9|4541.9|4548.9|4542.9|4547.9|4541.9|64
1721841340000|2024-07-24 17:15:40|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4547.9|4541.9|17
1721841360000|2024-07-24 17:16:00|4548.9|4542.9|4549.4|4543.4|4549.4|4543.4|4548.9|4542.9|16
1721841370000|2024-07-24 17:16:10|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|1
1721841380000|2024-07-24 17:16:20|||||||||9
1721841390000|2024-07-24 17:16:30|4548.9|4542.9|4548.9|4542.9|4549.4|4543.4|4548.9|4542.9|0
1721841400000|2024-07-24 17:16:40|4549.3|4543.3|4547.4|4541.4|4549.3|4543.3|4547.4|4541.4|5
1721841420000|2024-07-24 17:17:00|4547.3|4541.3|4547.4|4541.4|4547.4|4541.4|4546.9|4540.9|0
1721841430000|2024-07-24 17:17:10|||||||||1
1721841440000|2024-07-24 17:17:20|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|8
1721841450000|2024-07-24 17:17:30|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1721841470000|2024-07-24 17:17:50|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|1
1721841480000|2024-07-24 17:18:00|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1721841490000|2024-07-24 17:18:10|4546.9|4540.9|4546.8|4540.8|4546.9|4540.9|4546.8|4540.8|5
1721841500000|2024-07-24 17:18:20|4546.4|4540.4|4545.8|4539.8|4546.4|4540.4|4545.3|4539.3|0
1721841510000|2024-07-24 17:18:30|4545.9|4539.9|4546.9|4540.9|4546.9|4540.9|4544.9|4538.9|19
1721841520000|2024-07-24 17:18:40|4546.8|4540.8|4548.1|4542.1|4550|4544|4546.8|4540.8|102
1721841530000|2024-07-24 17:18:50|4549|4543|4549.2|4543.2|4549.2|4543.2|4547.2|4541.2|60
1721841540000|2024-07-24 17:19:00|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|11
1721841570000|2024-07-24 17:19:30|4550.7|4544.7|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|21
1721841580000|2024-07-24 17:19:40|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|14
1721841590000|2024-07-24 17:19:50|4551|4545|4551|4545|4551|4545|4551|4545|23
1721841600000|2024-07-24 17:20:00|4550|4544|4549.5|4543.5|4550|4544|4549.5|4543.5|2
1721841610000|2024-07-24 17:20:10|4549|4543|4550|4544|4550|4544|4549|4543|0
1721841620000|2024-07-24 17:20:20|4549|4543|4548.5|4542.5|4549|4543|4548|4542|2
1721841630000|2024-07-24 17:20:30|4548|4542|4547.5|4541.5|4548|4542|4547.5|4541.5|4
1721841640000|2024-07-24 17:20:40|4546.5|4540.5|4547|4541|4547|4541|4546.5|4540.5|1
1721841650000|2024-07-24 17:20:50|4546.5|4540.5|4546.5|4540.5|4547|4541|4546.5|4540.5|5
1721841670000|2024-07-24 17:21:10|4547|4541|4547.4|4541.4|4547.4|4541.4|4547|4541|0
1721841680000|2024-07-24 17:21:20|4547|4541|4547.4|4541.4|4547.4|4541.4|4546.9|4540.9|0
1721841690000|2024-07-24 17:21:30|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|0
1721841700000|2024-07-24 17:21:40|4546.5|4540.5|4546|4540|4546.5|4540.5|4546|4540|1
1721841710000|2024-07-24 17:21:50|4547|4541|4547.6|4541.6|4547.6|4541.6|4547|4541|8
1721841730000|2024-07-24 17:22:10|4547.5|4541.5|4547.6|4541.6|4547.6|4541.6|4547.5|4541.5|5
1721841740000|2024-07-24 17:22:20|4547.5|4541.5|4545.5|4539.5|4547.5|4541.5|4545.5|4539.5|6
1721841750000|2024-07-24 17:22:30|4544.6|4538.6|4543|4537|4544.6|4538.6|4542.6|4536.6|16
1721841760000|2024-07-24 17:22:40|4542.6|4536.6|4540.6|4534.6|4543|4537|4540.6|4534.6|5
1721841770000|2024-07-24 17:22:50|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540|4534|8
1721841780000|2024-07-24 17:23:00|4540|4534|4540.6|4534.6|4540.6|4534.6|4540|4534|38
1721841790000|2024-07-24 17:23:10|||||||||3
1721841800000|2024-07-24 17:23:20|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|0
1721841810000|2024-07-24 17:23:30|4540.1|4534.1|4542.5|4536.5|4542.5|4536.5|4540.1|4534.1|7
1721841830000|2024-07-24 17:23:50|4543|4537|4542.5|4536.5|4543|4537|4542.5|4536.5|0
1721841840000|2024-07-24 17:24:00|4542|4536|4538.6|4532.6|4542|4536|4538.6|4532.6|4
1721841850000|2024-07-24 17:24:10|4539.5|4533.5|4540.1|4534.1|4540.6|4534.6|4539.5|4533.5|8
1721841860000|2024-07-24 17:24:20|4540.5|4534.5|4540.5|4534.5|4540.6|4534.6|4539.6|4533.6|34
1721841870000|2024-07-24 17:24:30|4540.1|4534.1|4540.1|4534.1|4540.5|4534.5|4540.1|4534.1|7
1721841880000|2024-07-24 17:24:40|4540|4534|4540.1|4534.1|4540.1|4534.1|4540|4534|0
1721841900000|2024-07-24 17:25:00|4540.5|4534.5|4542|4536|4542.1|4536.1|4540.5|4534.5|22
1721841910000|2024-07-24 17:25:10|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|9
1721841920000|2024-07-24 17:25:20|4542|4536|4541.1|4535.1|4542|4536|4541.1|4535.1|6
1721841930000|2024-07-24 17:25:30|4541|4535|4539.6|4533.6|4541.1|4535.1|4539.6|4533.6|3
1721841940000|2024-07-24 17:25:40|4543.1|4537.1|4544|4538|4544|4538|4543|4537|162
1721841950000|2024-07-24 17:25:50|4543.1|4537.1|4543.6|4537.6|4543.6|4537.6|4543.1|4537.1|0
1721841960000|2024-07-24 17:26:00|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.1|4537.1|0
1721841970000|2024-07-24 17:26:10|4543.1|4537.1|4542.1|4536.1|4543.1|4537.1|4542.1|4536.1|1
1721841980000|2024-07-24 17:26:20|4542.5|4536.5|4542.5|4536.5|4542.6|4536.6|4542.5|4536.5|0
1721841990000|2024-07-24 17:26:30|4542.6|4536.6|4542|4536|4542.6|4536.6|4542|4536|1
1721842000000|2024-07-24 17:26:40|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542|4536|0
1721842010000|2024-07-24 17:26:50|4542|4536|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|5
1721842020000|2024-07-24 17:27:00|4541.5|4535.5|4541.6|4535.6|4541.6|4535.6|4541.5|4535.5|0
1721842030000|2024-07-24 17:27:10|4544.1|4538.1|4544.5|4538.5|4545.1|4539.1|4544.1|4538.1|8
1721842040000|2024-07-24 17:27:20|4544.6|4538.6|4544.5|4538.5|4544.6|4538.6|4544.5|4538.5|0
1721842050000|2024-07-24 17:27:30|4545|4539|4545.5|4539.5|4545.5|4539.5|4545|4539|0
1721842060000|2024-07-24 17:27:40|4546.1|4540.1|4548|4542|4548.5|4542.5|4545.9|4539.9|126
1721842070000|2024-07-24 17:27:50|4547.5|4541.5|4547.5|4541.5|4548|4542|4547.1|4541.1|0
1721842080000|2024-07-24 17:28:00|4547.1|4541.1|4547|4541|4547.5|4541.5|4546.1|4540.1|0
1721842090000|2024-07-24 17:28:10|4546.5|4540.5|4546.1|4540.1|4546.5|4540.5|4546.1|4540.1|4
1721842100000|2024-07-24 17:28:20|4547|4541|4547|4541|4547.1|4541.1|4547|4541|1
1721842110000|2024-07-24 17:28:30|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1721842120000|2024-07-24 17:28:40|4547|4541|4545|4539|4547|4541|4545|4539|3
1721842130000|2024-07-24 17:28:50|4545.1|4539.1|4546|4540|4546.1|4540.1|4545.1|4539.1|8
1721842140000|2024-07-24 17:29:00|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1721842150000|2024-07-24 17:29:10|4546|4540|4545|4539|4546|4540|4544.9|4538.9|8
1721842160000|2024-07-24 17:29:20|4543|4537|4543|4537|4543|4537|4543|4537|0
1721842170000|2024-07-24 17:29:30|4543.1|4537.1|4544.1|4538.1|4544.5|4538.5|4543.1|4537.1|0
1721842180000|2024-07-24 17:29:40|4545|4539|4543|4537|4545|4539|4543|4537|6
1721842190000|2024-07-24 17:29:50|4542.9|4536.9|4541.5|4535.5|4543|4537|4541.5|4535.5|16
1721842200000|2024-07-24 17:30:00|4542|4536|4541.5|4535.5|4542|4536|4541|4535|2
1721842210000|2024-07-24 17:30:10|4541.4|4535.4|4541.9|4535.9|4541.9|4535.9|4541|4535|53
1721842220000|2024-07-24 17:30:20|4541.4|4535.4|4541.9|4535.9|4541.9|4535.9|4541.4|4535.4|2
1721842230000|2024-07-24 17:30:30|4541.5|4535.5|4541.9|4535.9|4541.9|4535.9|4541.5|4535.5|0
1721842240000|2024-07-24 17:30:40|4542.4|4536.4|4541.1|4535.1|4542.4|4536.4|4541.1|4535.1|8
1721842250000|2024-07-24 17:30:50|4541.5|4535.5|4541|4535|4542|4536|4541|4535|0
1721842260000|2024-07-24 17:31:00|4543.1|4537.1|4543.1|4537.1|4543.5|4537.5|4543.1|4537.1|7
1721842270000|2024-07-24 17:31:10|4543.5|4537.5|4545.1|4539.1|4545.1|4539.1|4543.5|4537.5|4
1721842280000|2024-07-24 17:31:20|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|1
1721842290000|2024-07-24 17:31:30|4545.7|4539.7|4546.6|4540.6|4547.1|4541.1|4545.7|4539.7|13
1721842300000|2024-07-24 17:31:40|4545.7|4539.7|4544.7|4538.7|4545.7|4539.7|4544.7|4538.7|2
1721842310000|2024-07-24 17:31:50|||||||||1
1721842320000|2024-07-24 17:32:00|4545.2|4539.2|4544.2|4538.2|4545.7|4539.7|4544.2|4538.2|14
1721842330000|2024-07-24 17:32:10|||||||||2
1721842380000|2024-07-24 17:33:00|4542.2|4536.2|4542.7|4536.7|4542.7|4536.7|4542.2|4536.2|8
1721842420000|2024-07-24 17:33:40|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|0
1721842430000|2024-07-24 17:33:50|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|9
1721842440000|2024-07-24 17:34:00|4540.6|4534.6|4541.2|4535.2|4541.2|4535.2|4540.6|4534.6|3
1721842450000|2024-07-24 17:34:10|4540.7|4534.7|4541.2|4535.2|4541.6|4535.6|4540.7|4534.7|20
1721842460000|2024-07-24 17:34:20|4541.1|4535.1|4541.7|4535.7|4541.7|4535.7|4540.6|4534.6|35
1721842480000|2024-07-24 17:34:40|4541.8|4535.8|4542.8|4536.8|4543.1|4537.1|4541.8|4535.8|27
1721842490000|2024-07-24 17:34:50|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|1
1721842500000|2024-07-24 17:35:00|4542.7|4536.7|4542.3|4536.3|4542.7|4536.7|4542.3|4536.3|1
1721842510000|2024-07-24 17:35:10|4542.8|4536.8|4544.2|4538.2|4544.3|4538.3|4542.3|4536.3|0
1721842520000|2024-07-24 17:35:20|4543.8|4537.8|4542.3|4536.3|4543.8|4537.8|4542.3|4536.3|5
1721842530000|2024-07-24 17:35:30|4542.2|4536.2|4540.7|4534.7|4542.2|4536.2|4540.7|4534.7|12
1721842540000|2024-07-24 17:35:40|4540.8|4534.8|4540.8|4534.8|4541.2|4535.2|4540.7|4534.7|1
1721842550000|2024-07-24 17:35:50|4541.3|4535.3|4541.2|4535.2|4541.3|4535.3|4541.2|4535.2|0
1721842560000|2024-07-24 17:36:00|4540.7|4534.7|4542.3|4536.3|4542.3|4536.3|4540.7|4534.7|6
1721842570000|2024-07-24 17:36:10|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|9
1721842580000|2024-07-24 17:36:20|4542.2|4536.2|4544.3|4538.3|4544.3|4538.3|4541.8|4535.8|33
1721842590000|2024-07-24 17:36:30|4543.7|4537.7|4543.3|4537.3|4543.8|4537.8|4543.3|4537.3|1
1721842600000|2024-07-24 17:36:40|4543.2|4537.2|4543.2|4537.2|4543.3|4537.3|4542.8|4536.8|0
1721842610000|2024-07-24 17:36:50|4542.7|4536.7|4542.7|4536.7|4543.2|4537.2|4542.7|4536.7|6
1721842620000|2024-07-24 17:37:00|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|0
1721842630000|2024-07-24 17:37:10|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4543.2|4537.2|2
1721842640000|2024-07-24 17:37:20|4542.8|4536.8|4543.2|4537.2|4543.2|4537.2|4542.7|4536.7|0
1721842650000|2024-07-24 17:37:30|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|1
1721842660000|2024-07-24 17:37:40|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|5
1721842670000|2024-07-24 17:37:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|3
1721842680000|2024-07-24 17:38:00|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1721842690000|2024-07-24 17:38:10|4542.7|4536.7|4542.3|4536.3|4542.7|4536.7|4542.3|4536.3|1
1721842700000|2024-07-24 17:38:20|4542.7|4536.7|4543.3|4537.3|4543.3|4537.3|4542.7|4536.7|0
1721842710000|2024-07-24 17:38:30|4542.8|4536.8|4543.3|4537.3|4543.3|4537.3|4542.8|4536.8|10
1721842720000|2024-07-24 17:38:40|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|1
1721842730000|2024-07-24 17:38:50|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|46
1721842740000|2024-07-24 17:39:00|4542.8|4536.8|4544.3|4538.3|4544.8|4538.8|4542.8|4536.8|3
1721842750000|2024-07-24 17:39:10|4544.2|4538.2|4544.3|4538.3|4544.8|4538.8|4543.8|4537.8|0
1721842760000|2024-07-24 17:39:20|4543.8|4537.8|4544.3|4538.3|4544.3|4538.3|4543.8|4537.8|0
1721842770000|2024-07-24 17:39:30|4545.3|4539.3|4545.2|4539.2|4545.7|4539.7|4545.2|4539.2|63
1721842780000|2024-07-24 17:39:40|4544.8|4538.8|4544.3|4538.3|4544.8|4538.8|4544.3|4538.3|0
1721842790000|2024-07-24 17:39:50|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1721842800000|2024-07-24 17:40:00|||||||||20
1721842810000|2024-07-24 17:40:10|4545.3|4539.3|4545.8|4539.8|4545.9|4539.9|4544.8|4538.8|6
1721842820000|2024-07-24 17:40:20|4546.9|4540.9|4545.9|4539.9|4546.9|4540.9|4545.9|4539.9|16
1721842830000|2024-07-24 17:40:30|4547.4|4541.4|4550.9|4544.9|4550.9|4544.9|4546.9|4540.9|79
1721842840000|2024-07-24 17:40:40|4551.4|4545.4|4551|4545|4552.5|4546.5|4551|4545|33
1721842850000|2024-07-24 17:40:50|4551.5|4545.5|4552|4546|4552.5|4546.5|4551.5|4545.5|22
1721842860000|2024-07-24 17:41:00|4551.5|4545.5|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|1
1721842870000|2024-07-24 17:41:10|4551.9|4545.9|4551|4545|4553|4547|4551|4545|25
1721842880000|2024-07-24 17:41:20|4551.1|4545.1|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|5
1721842890000|2024-07-24 17:41:30|4552.1|4546.1|4551.6|4545.6|4552.1|4546.1|4551.1|4545.1|3
1721842900000|2024-07-24 17:41:40|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|8
1721842920000|2024-07-24 17:42:00|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|0
1721842930000|2024-07-24 17:42:10|4550.2|4544.2|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|6
1721842940000|2024-07-24 17:42:20|4548.6|4542.6|4549.6|4543.6|4549.6|4543.6|4548.6|4542.6|14
1721842950000|2024-07-24 17:42:30|4550.1|4544.1|4549.6|4543.6|4550.6|4544.6|4549.1|4543.1|15
1721842960000|2024-07-24 17:42:40|4550.1|4544.1|4549.2|4543.2|4551.1|4545.1|4549.1|4543.1|13
1721842970000|2024-07-24 17:42:50|4550.7|4544.7|4551.2|4545.2|4551.7|4545.7|4550.7|4544.7|54
1721842980000|2024-07-24 17:43:00|4550.2|4544.2|4549.7|4543.7|4550.2|4544.2|4549.2|4543.2|6
1721842990000|2024-07-24 17:43:10|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4
1721843000000|2024-07-24 17:43:20|4548.7|4542.7|4546.3|4540.3|4548.7|4542.7|4546.2|4540.2|10
1721843010000|2024-07-24 17:43:30|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|12
1721843020000|2024-07-24 17:43:40|4546.1|4540.1|4544.7|4538.7|4546.1|4540.1|4544.7|4538.7|37
1721843030000|2024-07-24 17:43:50|4544.6|4538.6|4544.6|4538.6|4544.7|4538.7|4544.2|4538.2|43
1721843040000|2024-07-24 17:44:00|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.1|4538.1|52
1721843050000|2024-07-24 17:44:10|4544.6|4538.6|4545.6|4539.6|4545.6|4539.6|4544.6|4538.6|0
1721843060000|2024-07-24 17:44:20|4546.1|4540.1|4545.6|4539.6|4546.1|4540.1|4545.6|4539.6|0
1721843070000|2024-07-24 17:44:30|4545.7|4539.7|4545.2|4539.2|4546.7|4540.7|4545.2|4539.2|16
1721843100000|2024-07-24 17:45:00|4545.1|4539.1|4545.2|4539.2|4545.2|4539.2|4545.1|4539.1|9
1721843110000|2024-07-24 17:45:10|4545.1|4539.1|4544.6|4538.6|4545.1|4539.1|4544.2|4538.2|0
1721843120000|2024-07-24 17:45:20|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1721843130000|2024-07-24 17:45:30|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1721843140000|2024-07-24 17:45:40|4545.1|4539.1|4544.6|4538.6|4545.1|4539.1|4544.6|4538.6|6
1721843150000|2024-07-24 17:45:50|4544.7|4538.7|4545.2|4539.2|4545.2|4539.2|4544.7|4538.7|1
1721843190000|2024-07-24 17:46:30|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.2|4537.2|33
1721843200000|2024-07-24 17:46:40|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|0
1721843210000|2024-07-24 17:46:50|4543.2|4537.2|4542.6|4536.6|4543.2|4537.2|4542.6|4536.6|1
1721843220000|2024-07-24 17:47:00|4542.2|4536.2|4542.2|4536.2|4542.6|4536.6|4542.2|4536.2|2
1721843230000|2024-07-24 17:47:10|4542.1|4536.1|4540.6|4534.6|4542.1|4536.1|4540.6|4534.6|2
1721843250000|2024-07-24 17:47:30|4541.2|4535.2|4541.1|4535.1|4541.2|4535.2|4541.1|4535.1|6
1721843260000|2024-07-24 17:47:40|||||||||5
1721843280000|2024-07-24 17:48:00|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|5
1721843290000|2024-07-24 17:48:10|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|2
1721843300000|2024-07-24 17:48:20|4540.2|4534.2|4543.2|4537.2|4543.2|4537.2|4540.2|4534.2|11
1721843310000|2024-07-24 17:48:30|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|0
1721843320000|2024-07-24 17:48:40|4542.2|4536.2|4542.7|4536.7|4542.7|4536.7|4542.2|4536.2|9
1721843330000|2024-07-24 17:48:50|4542.6|4536.6|4542.4|4536.4|4542.6|4536.6|4541.5|4535.5|115
1721843340000|2024-07-24 17:49:00|||||||||2
1721843350000|2024-07-24 17:49:10|4542.5|4536.5|4543|4537|4543|4537|4542.5|4536.5|7
1721843360000|2024-07-24 17:49:20|4543.5|4537.5|4544|4538|4544|4538|4543.5|4537.5|8
1721843380000|2024-07-24 17:49:40|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|1
1721843390000|2024-07-24 17:49:50|4544|4538|4544|4538|4544|4538|4544|4538|1
1721843400000|2024-07-24 17:50:00|4543.5|4537.5|4543|4537|4543.5|4537.5|4543|4537|5
1721843410000|2024-07-24 17:50:10|4542.6|4536.6|4542.1|4536.1|4543.1|4537.1|4542.1|4536.1|5
1721843420000|2024-07-24 17:50:20|4542|4536|4542.1|4536.1|4542.5|4536.5|4542|4536|12
1721843430000|2024-07-24 17:50:30|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542|4536|0
1721843440000|2024-07-24 17:50:40|4542|4536|4542.5|4536.5|4542.5|4536.5|4542|4536|2
1721843450000|2024-07-24 17:50:50|4543|4537|4543.5|4537.5|4543.5|4537.5|4543|4537|16
1721843460000|2024-07-24 17:51:00|4543|4537|4543|4537|4543|4537|4543|4537|2
1721843470000|2024-07-24 17:51:10|4543.5|4537.5|4543.4|4537.4|4543.5|4537.5|4543.4|4537.4|60
1721843480000|2024-07-24 17:51:20|4542.8|4536.8|4542.9|4536.9|4542.9|4536.9|4541.9|4535.9|7
1721843490000|2024-07-24 17:51:30|4542.4|4536.4|4542.3|4536.3|4542.9|4536.9|4542.3|4536.3|1
1721843500000|2024-07-24 17:51:40|4542.4|4536.4|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|1
1721843510000|2024-07-24 17:51:50|4542.4|4536.4|4540.9|4534.9|4542.4|4536.4|4540.9|4534.9|2
1721843520000|2024-07-24 17:52:00|||||||||7
1721843540000|2024-07-24 17:52:20|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|0
1721843550000|2024-07-24 17:52:30|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|7
1721843560000|2024-07-24 17:52:40|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|7
1721843570000|2024-07-24 17:52:50|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|0
1721843580000|2024-07-24 17:53:00|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.4|4535.4|7
1721843590000|2024-07-24 17:53:10|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|17
1721843600000|2024-07-24 17:53:20|4543|4537|4543.5|4537.5|4543.5|4537.5|4542.4|4536.4|45
1721843610000|2024-07-24 17:53:30|4543|4537|4542.5|4536.5|4543|4537|4542.5|4536.5|5
1721843620000|2024-07-24 17:53:40|4542|4536|4542|4536|4542|4536|4542|4536|7
1721843630000|2024-07-24 17:53:50|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|2
1721843640000|2024-07-24 17:54:00|4542|4536|4542|4536|4542|4536|4542|4536|0
1721843650000|2024-07-24 17:54:10|4542.1|4536.1|4542.5|4536.5|4543|4537|4542.1|4536.1|16
1721843660000|2024-07-24 17:54:20|4542|4536|4548.3|4542.3|4548.4|4542.4|4542|4536|8
1721843670000|2024-07-24 17:54:30|4548.4|4542.4|4547.4|4541.4|4548.9|4542.9|4547.4|4541.4|10
1721843680000|2024-07-24 17:54:40|4547.5|4541.5|4548.4|4542.4|4548.4|4542.4|4547.4|4541.4|3
1721843690000|2024-07-24 17:54:50|4547.9|4541.9|4548.4|4542.4|4548.4|4542.4|4547.4|4541.4|1
1721843700000|2024-07-24 17:55:00|4547.9|4541.9|4545.4|4539.4|4547.9|4541.9|4545.4|4539.4|7
1721843710000|2024-07-24 17:55:10|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|104
1721843720000|2024-07-24 17:55:20|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.4|4538.4|2
1721843730000|2024-07-24 17:55:30|4544.4|4538.4|4544.9|4538.9|4544.9|4538.9|4544.4|4538.4|0
1721843740000|2024-07-24 17:55:40|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|7
1721843750000|2024-07-24 17:55:50|4543.9|4537.9|4543.9|4537.9|4544.4|4538.4|4543.9|4537.9|2
1721843760000|2024-07-24 17:56:00|4544.5|4538.5|4548|4542|4548|4542|4544.5|4538.5|33
1721843770000|2024-07-24 17:56:10|4548.5|4542.5|4547|4541|4548.5|4542.5|4546.5|4540.5|47
1721843780000|2024-07-24 17:56:20|4546.5|4540.5|4546.5|4540.5|4548|4542|4546.5|4540.5|12
1721843790000|2024-07-24 17:56:30|||||||||4
1721843800000|2024-07-24 17:56:40|4546|4540|4546|4540|4546.5|4540.5|4546|4540|5
1721843810000|2024-07-24 17:56:50|||||||||42
1721843820000|2024-07-24 17:57:00|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545|4539|14
1721843830000|2024-07-24 17:57:10|4545|4539|4546|4540|4546.4|4540.4|4545|4539|8
1721843840000|2024-07-24 17:57:20|4545.5|4539.5|4544.9|4538.9|4545.5|4539.5|4544.9|4538.9|7
1721843850000|2024-07-24 17:57:30|4544.4|4538.4|4543.5|4537.5|4544.4|4538.4|4543.4|4537.4|4
1721843860000|2024-07-24 17:57:40|4544.4|4538.4|4544.4|4538.4|4544.5|4538.5|4543.5|4537.5|66
1721843870000|2024-07-24 17:57:50|4544|4538|4543.5|4537.5|4544|4538|4543.5|4537.5|2
1721843880000|2024-07-24 17:58:00|4543.4|4537.4|4541.4|4535.4|4543.4|4537.4|4541.4|4535.4|3
1721843890000|2024-07-24 17:58:10|4541|4535|4541.5|4535.5|4541.5|4535.5|4541|4535|1
1721843900000|2024-07-24 17:58:20|||||||||7
1721843910000|2024-07-24 17:58:30|4540.5|4534.5|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|4
1721843920000|2024-07-24 17:58:40|4542|4536|4542|4536|4542|4536|4542|4536|0
1721843930000|2024-07-24 17:58:50|4541.5|4535.5|4542|4536|4542.4|4536.4|4541.5|4535.5|2
1721843960000|2024-07-24 17:59:20|||||||||1
1721843970000|2024-07-24 17:59:30|4541.5|4535.5|4542|4536|4542|4536|4541.5|4535.5|2
1721843980000|2024-07-24 17:59:40|4542.5|4536.5|4541.5|4535.5|4542.5|4536.5|4541.5|4535.5|6
1721843990000|2024-07-24 17:59:50|4541|4535|4542|4536|4543|4537|4541|4535|24
1721844000000|2024-07-24 18:00:00|4541.5|4535.5|4541|4535|4541.5|4535.5|4541|4535|2
1721844010000|2024-07-24 18:00:10|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4
1721844020000|2024-07-24 18:00:20|4541|4535|4541|4535|4541|4535|4541|4535|0
1721844030000|2024-07-24 18:00:30|4541.1|4535.1|4541.1|4535.1|4541.6|4535.6|4541.1|4535.1|40
1721844040000|2024-07-24 18:00:40|4541.2|4535.2|4541.1|4535.1|4541.8|4535.8|4541.1|4535.1|8
1721844060000|2024-07-24 18:01:00|||||||||5
1721844070000|2024-07-24 18:01:10|4540.7|4534.7|4540.7|4534.7|4541.1|4535.1|4540.7|4534.7|58
1721844080000|2024-07-24 18:01:20|4541.1|4535.1|4541.7|4535.7|4541.7|4535.7|4541.1|4535.1|5
1721844090000|2024-07-24 18:01:30|4542.2|4536.2|4542.7|4536.7|4542.7|4536.7|4542.2|4536.2|2
1721844110000|2024-07-24 18:01:50|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|1
1721844120000|2024-07-24 18:02:00|4542.3|4536.3|4543.2|4537.2|4543.2|4537.2|4542.3|4536.3|17
1721844130000|2024-07-24 18:02:10|4543.1|4537.1|4541.7|4535.7|4543.1|4537.1|4541.2|4535.2|12
1721844150000|2024-07-24 18:02:30|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|1
1721844160000|2024-07-24 18:02:40|4542.1|4536.1|4542.7|4536.7|4543.1|4537.1|4542.1|4536.1|17
1721844170000|2024-07-24 18:02:50|4543.1|4537.1|4540.2|4534.2|4543.1|4537.1|4540.2|4534.2|18
1721844200000|2024-07-24 18:03:20|||||||||13
1721844210000|2024-07-24 18:03:30|||||||||3
1721844220000|2024-07-24 18:03:40|||||||||10
1721844230000|2024-07-24 18:03:50|||||||||7
1721844240000|2024-07-24 18:04:00|||||||||3
1721844250000|2024-07-24 18:04:10|4539.7|4533.7|4540.2|4534.2|4540.2|4534.2|4539.7|4533.7|12
1721844260000|2024-07-24 18:04:20|4539.7|4533.7|4539.2|4533.2|4539.7|4533.7|4539.2|4533.2|13
1721844270000|2024-07-24 18:04:30|4538.7|4532.7|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|13
1721844280000|2024-07-24 18:04:40|4537.2|4531.2|4537.3|4531.3|4537.3|4531.3|4537.2|4531.2|56
1721844290000|2024-07-24 18:04:50|4536.3|4530.3|4536.4|4530.4|4536.4|4530.4|4536.3|4530.3|65
1721844300000|2024-07-24 18:05:00|4536.5|4530.5|4536.9|4530.9|4537.4|4531.4|4536.4|4530.4|49
1721844310000|2024-07-24 18:05:10|4537.9|4531.9|4538.9|4532.9|4539.3|4533.3|4537.9|4531.9|14
1721844320000|2024-07-24 18:05:20|4538.8|4532.8|4537.3|4531.3|4538.8|4532.8|4537.3|4531.3|3
1721844330000|2024-07-24 18:05:30|4536.3|4530.3|4537.3|4531.3|4537.9|4531.9|4536.3|4530.3|56
1721844340000|2024-07-24 18:05:40|4537.8|4531.8|4537.8|4531.8|4538.7|4532.7|4537.8|4531.8|2
1721844350000|2024-07-24 18:05:50|4538.7|4532.7|4537.8|4531.8|4538.7|4532.7|4537.8|4531.8|1
1721844360000|2024-07-24 18:06:00|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|1
1721844370000|2024-07-24 18:06:10|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|69
1721844380000|2024-07-24 18:06:20|4537.8|4531.8|4538.8|4532.8|4538.8|4532.8|4537.8|4531.8|15
1721844390000|2024-07-24 18:06:30|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|53
1721844400000|2024-07-24 18:06:40|4538.8|4532.8|4538.3|4532.3|4538.8|4532.8|4538.3|4532.3|16
1721844410000|2024-07-24 18:06:50|4539.3|4533.3|4538.4|4532.4|4539.3|4533.3|4538.4|4532.4|52
1721844420000|2024-07-24 18:07:00|4538.3|4532.3|4540.5|4534.5|4540.9|4534.9|4538.3|4532.3|140
1721844430000|2024-07-24 18:07:10|4540.4|4534.4|4542.1|4536.1|4542.5|4536.5|4540|4534|33
1721844440000|2024-07-24 18:07:20|4542|4536|4539.6|4533.6|4542|4536|4539.6|4533.6|20
1721844450000|2024-07-24 18:07:30|4539.5|4533.5|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|13
1721844460000|2024-07-24 18:07:40|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|18
1721844470000|2024-07-24 18:07:50|||||||||24
1721844480000|2024-07-24 18:08:00|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|32
1721844490000|2024-07-24 18:08:10|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|30
1721844500000|2024-07-24 18:08:20|4539|4533|4539|4533|4539|4533|4538.6|4532.6|0
1721844510000|2024-07-24 18:08:30|4539.1|4533.1|4538.1|4532.1|4539.5|4533.5|4538.1|4532.1|62
1721844520000|2024-07-24 18:08:40|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|8
1721844530000|2024-07-24 18:08:50|4538.5|4532.5|4537.5|4531.5|4538.5|4532.5|4537.5|4531.5|33
1721844540000|2024-07-24 18:09:00|4536.6|4530.6|4539.1|4533.1|4539.1|4533.1|4536.6|4530.6|21
1721844550000|2024-07-24 18:09:10|4539|4533|4539.5|4533.5|4540|4534|4539|4533|21
1721844560000|2024-07-24 18:09:20|4539.8|4533.8|4539.3|4533.3|4539.8|4533.8|4539.3|4533.3|19
1721844570000|2024-07-24 18:09:30|4539.8|4533.8|4539.8|4533.8|4539.9|4533.9|4539.4|4533.4|1
1721844580000|2024-07-24 18:09:40|4539.4|4533.4|4539.9|4533.9|4539.9|4533.9|4539.4|4533.4|17
1721844590000|2024-07-24 18:09:50|4540.5|4534.5|4541|4535|4541|4535|4540|4534|33
1721844600000|2024-07-24 18:10:00|4541.5|4535.5|4541.4|4535.4|4541.9|4535.9|4541|4535|36
1721844610000|2024-07-24 18:10:10|4541|4535|4538.8|4532.8|4541|4535|4538.8|4532.8|163
1721844620000|2024-07-24 18:10:20|||||||||12
1721844630000|2024-07-24 18:10:30|4539.4|4533.4|4539.4|4533.4|4539.9|4533.9|4538.9|4532.9|21
1721844640000|2024-07-24 18:10:40|4539.8|4533.8|4539.9|4533.9|4539.9|4533.9|4539.8|4533.8|24
1721844650000|2024-07-24 18:10:50|4539.8|4533.8|4538.4|4532.4|4539.9|4533.9|4538.4|4532.4|20
1721844660000|2024-07-24 18:11:00|4538.6|4532.6|4539.5|4533.5|4539.9|4533.9|4538.6|4532.6|62
1721844670000|2024-07-24 18:11:10|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539|4533|1
1721844680000|2024-07-24 18:11:20|4538.9|4532.9|4539.4|4533.4|4539.4|4533.4|4538.9|4532.9|16
1721844690000|2024-07-24 18:11:30|4539.9|4533.9|4539.4|4533.4|4539.9|4533.9|4539.4|4533.4|30
1721844700000|2024-07-24 18:11:40|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1721844710000|2024-07-24 18:11:50|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|15
1721844720000|2024-07-24 18:12:00|4540.4|4534.4|4540.5|4534.5|4540.5|4534.5|4540.4|4534.4|127
1721844730000|2024-07-24 18:12:10|||||||||21
1721844740000|2024-07-24 18:12:20|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|39
1721844750000|2024-07-24 18:12:30|4540.5|4534.5|4540.1|4534.1|4540.6|4534.6|4540|4534|32
1721844760000|2024-07-24 18:12:40|4540.5|4534.5|4540.1|4534.1|4540.5|4534.5|4539|4533|24
1721844770000|2024-07-24 18:12:50|4540.6|4534.6|4540.5|4534.5|4540.6|4534.6|4540|4534|14
1721844780000|2024-07-24 18:13:00|4540.6|4534.6|4540.6|4534.6|4540.7|4534.7|4540.5|4534.5|72
1721844790000|2024-07-24 18:13:10|4540.7|4534.7|4540.1|4534.1|4540.7|4534.7|4540.1|4534.1|40
1721844800000|2024-07-24 18:13:20|4540|4534|4540.1|4534.1|4540.1|4534.1|4539.6|4533.6|35
1721844810000|2024-07-24 18:13:30|4539.6|4533.6|4537.6|4531.6|4539.6|4533.6|4537.6|4531.6|21
1721844820000|2024-07-24 18:13:40|4538.6|4532.6|4540.5|4534.5|4540.6|4534.6|4538.1|4532.1|35
1721844830000|2024-07-24 18:13:50|4540|4534|4539.5|4533.5|4540|4534|4539|4533|35
1721844840000|2024-07-24 18:14:00|4539.1|4533.1|4538.6|4532.6|4539.5|4533.5|4538.6|4532.6|89
1721844850000|2024-07-24 18:14:10|4538.5|4532.5|4540.7|4534.7|4540.7|4534.7|4537.6|4531.6|66
1721844860000|2024-07-24 18:14:20|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|101
1721844870000|2024-07-24 18:14:30|4540.7|4534.7|4537.7|4531.7|4540.7|4534.7|4537.7|4531.7|109
1721844880000|2024-07-24 18:14:40|4537.8|4531.8|4536.7|4530.7|4537.8|4531.8|4536.7|4530.7|44
1721844890000|2024-07-24 18:14:50|4536.2|4530.2|4535.7|4529.7|4536.2|4530.2|4535.7|4529.7|78
1721844900000|2024-07-24 18:15:00|4535.8|4529.8|4535.4|4529.4|4536.9|4530.9|4534.9|4528.9|127
1721844910000|2024-07-24 18:15:10|4535.9|4529.9|4535.9|4529.9|4537|4531|4535.9|4529.9|185
1721844920000|2024-07-24 18:15:20|4535.4|4529.4|4535.3|4529.3|4535.9|4529.9|4535.3|4529.3|95
1721844930000|2024-07-24 18:15:30|4535.8|4529.8|4534.8|4528.8|4535.8|4529.8|4534.8|4528.8|20
1721844940000|2024-07-24 18:15:40|4533.8|4527.8|4532.3|4526.3|4533.8|4527.8|4532.3|4526.3|12
1721844950000|2024-07-24 18:15:50|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|5
1721844960000|2024-07-24 18:16:00|4532.8|4526.8|4535.3|4529.3|4535.3|4529.3|4532.8|4526.8|170
1721844970000|2024-07-24 18:16:10|4535.8|4529.8|4534.8|4528.8|4535.8|4529.8|4534.3|4528.3|93
1721844980000|2024-07-24 18:16:20|4534.3|4528.3|4534.3|4528.3|4534.8|4528.8|4533.9|4527.9|0
1721844990000|2024-07-24 18:16:30|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|3
1721845000000|2024-07-24 18:16:40|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|39
1721845010000|2024-07-24 18:16:50|4532.8|4526.8|4532.2|4526.2|4532.8|4526.8|4532.2|4526.2|0
1721845020000|2024-07-24 18:17:00|4531.8|4525.8|4535.4|4529.4|4535.4|4529.4|4531.8|4525.8|101
1721845030000|2024-07-24 18:17:10|4534.9|4528.9|4533.8|4527.8|4534.9|4528.9|4533.3|4527.3|18
1721845040000|2024-07-24 18:17:20|4532.4|4526.4|4531.9|4525.9|4533.3|4527.3|4531.9|4525.9|7
1721845050000|2024-07-24 18:17:30|4531.4|4525.4|4532.4|4526.4|4532.9|4526.9|4531.4|4525.4|56
1721845060000|2024-07-24 18:17:40|4532.9|4526.9|4532.8|4526.8|4532.9|4526.9|4532.4|4526.4|111
1721845070000|2024-07-24 18:17:50|4535.5|4529.5|4535.5|4529.5|4536|4530|4535.5|4529.5|24
1721845080000|2024-07-24 18:18:00|4535.4|4529.4|4533.5|4527.5|4535.4|4529.4|4533.5|4527.5|116
1721845090000|2024-07-24 18:18:10|4533.4|4527.4|4532.9|4526.9|4533.5|4527.5|4532.9|4526.9|0
1721845100000|2024-07-24 18:18:20|4533|4527|4533|4527|4533|4527|4533|4527|0
1721845110000|2024-07-24 18:18:30|4532.9|4526.9|4531.5|4525.5|4532.9|4526.9|4531|4525|11
1721845120000|2024-07-24 18:18:40|4531.4|4525.4|4530.1|4524.1|4531.4|4525.4|4530.1|4524.1|117
1721845130000|2024-07-24 18:18:50|4530|4524|4530|4524|4530.6|4524.6|4529.1|4523.1|197
1721845140000|2024-07-24 18:19:00|4529.1|4523.1|4529|4523|4529.1|4523.1|4528.2|4522.2|12
1721845150000|2024-07-24 18:19:10|4528.6|4522.6|4528.6|4522.6|4529.1|4523.1|4528.1|4522.1|16
1721845160000|2024-07-24 18:19:20|4528.5|4522.5|4528.1|4522.1|4528.5|4522.5|4528.1|4522.1|13
1721845170000|2024-07-24 18:19:30|||||||||40
1721845180000|2024-07-24 18:19:40|4527.6|4521.6|4527.5|4521.5|4527.6|4521.6|4527.5|4521.5|2
1721845190000|2024-07-24 18:19:50|4527.6|4521.6|4527.6|4521.6|4528|4522|4527.6|4521.6|31
1721865600000|2024-07-25 00:00:00|4545|4539|4546|4540|4549.9|4543.9|4544.5|4538.5|14
1721865610000|2024-07-25 00:00:10|4545.5|4539.5|4545|4539|4545.5|4539.5|4543|4537|8
1721865620000|2024-07-25 00:00:20|4545.5|4539.5|4546.9|4540.9|4546.9|4540.9|4545.5|4539.5|2
1721865630000|2024-07-25 00:00:30|4547.4|4541.4|4549.9|4543.9|4549.9|4543.9|4547.4|4541.4|10
1721865640000|2024-07-25 00:00:40|4550.4|4544.4|4548|4542|4550.4|4544.4|4548|4542|7
1721865650000|2024-07-25 00:00:50|4547.5|4541.5|4550|4544|4550.5|4544.5|4547.5|4541.5|0
1721865660000|2024-07-25 00:01:00|4550.9|4544.9|4550.5|4544.5|4550.9|4544.9|4549|4543|1
1721865670000|2024-07-25 00:01:10|4550|4544|4551.5|4545.5|4551.5|4545.5|4550|4544|1
1721865680000|2024-07-25 00:01:20|4550.5|4544.5|4551.9|4545.9|4551.9|4545.9|4548.4|4542.4|14
1721865690000|2024-07-25 00:01:30|4552.4|4546.4|4552.9|4546.9|4553|4547|4551.9|4545.9|10
1721865700000|2024-07-25 00:01:40|4553|4547|4553.9|4547.9|4553.9|4547.9|4553|4547|0
1721865720000|2024-07-25 00:02:00|4553.4|4547.4|4552|4546|4553.4|4547.4|4551.5|4545.5|1
1721865740000|2024-07-25 00:02:20|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|1
1721865750000|2024-07-25 00:02:30|4552.4|4546.4|4552.5|4546.5|4552.5|4546.5|4552.4|4546.4|0
1721865760000|2024-07-25 00:02:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|0
1721865770000|2024-07-25 00:02:50|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|0
1721865780000|2024-07-25 00:03:00|4553.9|4547.9|4552|4546|4554|4548|4552|4546|0
1721865790000|2024-07-25 00:03:10|4552.9|4546.9|4552|4546|4552.9|4546.9|4552|4546|0
1721865800000|2024-07-25 00:03:20|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1721865820000|2024-07-25 00:03:40|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|0
1721865850000|2024-07-25 00:04:10|4550|4544|4550|4544|4550|4544|4550|4544|0
1721865860000|2024-07-25 00:04:20|4549.4|4543.4|4546|4540|4549.4|4543.4|4546|4540|1
1721865870000|2024-07-25 00:04:30|4545.9|4539.9|4543.9|4537.9|4546|4540|4543.9|4537.9|0
1721865880000|2024-07-25 00:04:40|4544.4|4538.4|4543.9|4537.9|4544.9|4538.9|4543.9|4537.9|0
1721865900000|2024-07-25 00:05:00|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1721865910000|2024-07-25 00:05:10|4543|4537|4543|4537|4543.5|4537.5|4542.9|4536.9|0
1721865920000|2024-07-25 00:05:20|4542.9|4536.9|4543|4537|4543|4537|4542.9|4536.9|0
1721865930000|2024-07-25 00:05:30|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1721865940000|2024-07-25 00:05:40|4543|4537|4543|4537|4543|4537|4542|4536|4
1721865950000|2024-07-25 00:05:50|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|0
1721865960000|2024-07-25 00:06:00|4543|4537|4542.5|4536.5|4543|4537|4542.5|4536.5|1
1721865970000|2024-07-25 00:06:10|4543|4537|4543.9|4537.9|4543.9|4537.9|4543|4537|4
1721865990000|2024-07-25 00:06:30|4545|4539|4545|4539|4545|4539|4545|4539|1
1721866000000|2024-07-25 00:06:40|||||||||2
1721866030000|2024-07-25 00:07:10|4546|4540|4545|4539|4546|4540|4545|4539|0
1721866040000|2024-07-25 00:07:20|4544.9|4538.9|4544|4538|4545|4539|4544|4538|1
1721866050000|2024-07-25 00:07:30|4543.5|4537.5|4544.5|4538.5|4544.5|4538.5|4543.5|4537.5|1
1721866070000|2024-07-25 00:07:50|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1721866080000|2024-07-25 00:08:00|4543|4537|4543|4537|4543|4537|4543|4537|1
1721866090000|2024-07-25 00:08:10|||||||||1
1721866160000|2024-07-25 00:09:20|4541|4535|4541|4535|4541|4535|4541|4535|8
1721866170000|2024-07-25 00:09:30|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.5|4535.5|0
1721866190000|2024-07-25 00:09:50|4541.5|4535.5|4541|4535|4541.5|4535.5|4541|4535|0
1721866200000|2024-07-25 00:10:00|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|0
1721866210000|2024-07-25 00:10:10|4541|4535|4541|4535|4541|4535|4541|4535|0
1721866240000|2024-07-25 00:10:40|4541.4|4535.4|4541.9|4535.9|4541.9|4535.9|4541.4|4535.4|0
1721866250000|2024-07-25 00:10:50|4541|4535|4540.5|4534.5|4541.4|4535.4|4540.5|4534.5|0
1721866260000|2024-07-25 00:11:00|4540.4|4534.4|4540.5|4534.5|4540.5|4534.5|4540|4534|4
1721866270000|2024-07-25 00:11:10|||||||||2
1721866280000|2024-07-25 00:11:20|4540.4|4534.4|4540.5|4534.5|4540.5|4534.5|4540|4534|2
1721866300000|2024-07-25 00:11:40|4539.6|4533.6|4540.5|4534.5|4540.5|4534.5|4539.5|4533.5|0
1721866330000|2024-07-25 00:12:10|4540|4534|4540|4534|4540|4534|4540|4534|0
1721866340000|2024-07-25 00:12:20|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540|4534|0
1721866350000|2024-07-25 00:12:30|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|8
1721866360000|2024-07-25 00:12:40|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4
1721866370000|2024-07-25 00:12:50|4541|4535|4541|4535|4541|4535|4541|4535|1
1721866380000|2024-07-25 00:13:00|4540.9|4534.9|4541.9|4535.9|4541.9|4535.9|4540.5|4534.5|3
1721866410000|2024-07-25 00:13:30|4541.5|4535.5|4541.9|4535.9|4541.9|4535.9|4541.5|4535.5|0
1721866450000|2024-07-25 00:14:10|4542|4536|4542|4536|4542.5|4536.5|4542|4536|0
1721866480000|2024-07-25 00:14:40|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|0
1721866490000|2024-07-25 00:14:50|4542|4536|4541.5|4535.5|4542|4536|4541.5|4535.5|1
1721866500000|2024-07-25 00:15:00|4541.9|4535.9|4541.4|4535.4|4541.9|4535.9|4541.4|4535.4|0
1721866510000|2024-07-25 00:15:10|4541|4535|4541.4|4535.4|4541.4|4535.4|4541|4535|0
1721866540000|2024-07-25 00:15:40|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|21
1721866560000|2024-07-25 00:16:00|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4538.9|4532.9|1
1721866600000|2024-07-25 00:16:40|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|0
1721866640000|2024-07-25 00:17:20|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|0
1721866740000|2024-07-25 00:19:00|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|0
1721866750000|2024-07-25 00:19:10|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|0
1721866820000|2024-07-25 00:20:20|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|0
1721866920000|2024-07-25 00:22:00|4539.8|4533.8|4539.4|4533.4|4539.8|4533.8|4539.4|4533.4|0
1721866970000|2024-07-25 00:22:50|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|0
1721866980000|2024-07-25 00:23:00|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|0
1721866990000|2024-07-25 00:23:10|4539.3|4533.3|4538.9|4532.9|4539.3|4533.3|4538.9|4532.9|0
1721867000000|2024-07-25 00:23:20|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537|4531|9
1721867020000|2024-07-25 00:23:40|4537|4531|4537.5|4531.5|4537.5|4531.5|4537|4531|1
1721867030000|2024-07-25 00:23:50|4537|4531|4537.5|4531.5|4537.5|4531.5|4537|4531|0
1721867060000|2024-07-25 00:24:20|||||||||1
1721867070000|2024-07-25 00:24:30|4537.4|4531.4|4537.5|4531.5|4537.5|4531.5|4537|4531|6
1721867090000|2024-07-25 00:24:50|4537|4531|4537|4531|4537|4531|4537|4531|2
1721867100000|2024-07-25 00:25:00|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1721867110000|2024-07-25 00:25:10|4536|4530|4535.5|4529.5|4536|4530|4535.5|4529.5|3
1721867140000|2024-07-25 00:25:40|4535|4529|4535.5|4529.5|4535.5|4529.5|4535|4529|4
1721867150000|2024-07-25 00:25:50|4535|4529|4535|4529|4535|4529|4535|4529|2
1721867160000|2024-07-25 00:26:00|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|0
1721867340000|2024-07-25 00:29:00|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|0
1721867370000|2024-07-25 00:29:30|4534.9|4528.9|4535|4529|4535|4529|4534.9|4528.9|0
1721867380000|2024-07-25 00:29:40|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|0
1721867390000|2024-07-25 00:29:50|4535|4529|4535.4|4529.4|4535.4|4529.4|4534.9|4528.9|1
1721867400000|2024-07-25 00:30:00|4534.9|4528.9|4535.4|4529.4|4535.4|4529.4|4534.9|4528.9|0
1721867410000|2024-07-25 00:30:10|4534.5|4528.5|4534.9|4528.9|4534.9|4528.9|4534.5|4528.5|0
1721867440000|2024-07-25 00:30:40|4534.5|4528.5|4534.4|4528.4|4534.5|4528.5|4534.4|4528.4|3
1721867560000|2024-07-25 00:32:40|4531.9|4525.9|4531.4|4525.4|4531.9|4525.9|4530.9|4524.9|16
1721867580000|2024-07-25 00:33:00|4530.9|4524.9|4531.4|4525.4|4531.4|4525.4|4530.4|4524.4|1
1721867620000|2024-07-25 00:33:40|4530.5|4524.5|4529.4|4523.4|4530.5|4524.5|4529.4|4523.4|2
1721867650000|2024-07-25 00:34:10|4529.9|4523.9|4530.4|4524.4|4530.4|4524.4|4529.4|4523.4|1
1721867670000|2024-07-25 00:34:30|4530.5|4524.5|4530.4|4524.4|4530.9|4524.9|4530.4|4524.4|0
1721867690000|2024-07-25 00:34:50|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|2
1721867700000|2024-07-25 00:35:00|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|0
1721867770000|2024-07-25 00:36:10|4529.5|4523.5|4529.9|4523.9|4530.4|4524.4|4529.5|4523.5|0
1721867780000|2024-07-25 00:36:20|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|0
1721867800000|2024-07-25 00:36:40|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|0
1721867810000|2024-07-25 00:36:50|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|0
1721867820000|2024-07-25 00:37:00|4530|4524|4530.4|4524.4|4530.4|4524.4|4530|4524|4
1721867890000|2024-07-25 00:38:10|4532.3|4526.3|4530.9|4524.9|4532.3|4526.3|4530.9|4524.9|18
1721867910000|2024-07-25 00:38:30|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|0
1721867920000|2024-07-25 00:38:40|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|0
1721867960000|2024-07-25 00:39:20|4531.4|4525.4|4530.9|4524.9|4531.4|4525.4|4530.9|4524.9|0
1721867970000|2024-07-25 00:39:30|4530.4|4524.4|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|0
1721868100000|2024-07-25 00:41:40|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|0
1721868150000|2024-07-25 00:42:30|4530.5|4524.5|4530.9|4524.9|4530.9|4524.9|4530.5|4524.5|0
1721868180000|2024-07-25 00:43:00|4530.4|4524.4|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|0
1721868230000|2024-07-25 00:43:50|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|0
1721868240000|2024-07-25 00:44:00|4531.9|4525.9|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|0
1721868260000|2024-07-25 00:44:20|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1721868280000|2024-07-25 00:44:40|4532.4|4526.4|4532.9|4526.9|4532.9|4526.9|4532|4526|0
1721868300000|2024-07-25 00:45:00|4532.4|4526.4|4532|4526|4532.4|4526.4|4531.9|4525.9|0
1721868320000|2024-07-25 00:45:20|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|0
1721868340000|2024-07-25 00:45:40|4531.8|4525.8|4533.4|4527.4|4533.4|4527.4|4530.9|4524.9|0
1721868350000|2024-07-25 00:45:50|4532.9|4526.9|4533.4|4527.4|4533.4|4527.4|4532.9|4526.9|0
1721868370000|2024-07-25 00:46:10|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1721868410000|2024-07-25 00:46:50|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|0
1721868450000|2024-07-25 00:47:30|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1721868460000|2024-07-25 00:47:40|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|0
1721868480000|2024-07-25 00:48:00|4532.4|4526.4|4532.4|4526.4|4532.9|4526.9|4532.4|4526.4|0
1721868490000|2024-07-25 00:48:10|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1721868510000|2024-07-25 00:48:30|4533.4|4527.4|4533.9|4527.9|4533.9|4527.9|4533|4527|0
1721868520000|2024-07-25 00:48:40|4534|4528|4533.9|4527.9|4534|4528|4533.9|4527.9|1
1721868540000|2024-07-25 00:49:00|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1721868550000|2024-07-25 00:49:10|4534.8|4528.8|4533.9|4527.9|4534.8|4528.8|4533.9|4527.9|0
1721868590000|2024-07-25 00:49:50|4533|4527|4532.9|4526.9|4533|4527|4532.9|4526.9|4
1721868610000|2024-07-25 00:50:10|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|0
1721868620000|2024-07-25 00:50:20|4533.8|4527.8|4532.9|4526.9|4533.9|4527.9|4532.9|4526.9|0
1721868630000|2024-07-25 00:50:30|4533.9|4527.9|4532.9|4526.9|4533.9|4527.9|4532.9|4526.9|0
1721868640000|2024-07-25 00:50:40|4533.4|4527.4|4533.9|4527.9|4533.9|4527.9|4533.4|4527.4|0
1721868670000|2024-07-25 00:51:10|4534.4|4528.4|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|0
1721868700000|2024-07-25 00:51:40|4535.4|4529.4|4535.9|4529.9|4535.9|4529.9|4535.4|4529.4|0
1721868720000|2024-07-25 00:52:00|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|0
1721868740000|2024-07-25 00:52:20|4536.4|4530.4|4536.8|4530.8|4536.8|4530.8|4534.9|4528.9|0
1721868750000|2024-07-25 00:52:30|4536.4|4530.4|4535.9|4529.9|4536.4|4530.4|4535.9|4529.9|0
1721868780000|2024-07-25 00:53:00|4535.8|4529.8|4535.4|4529.4|4535.8|4529.8|4535.4|4529.4|0
1721868790000|2024-07-25 00:53:10|4535.5|4529.5|4536.4|4530.4|4536.4|4530.4|4535.5|4529.5|0
1721868800000|2024-07-25 00:53:20|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|0
1721868810000|2024-07-25 00:53:30|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|0
1721868850000|2024-07-25 00:54:10|4536.8|4530.8|4536.9|4530.9|4536.9|4530.9|4536.8|4530.8|0
1721868870000|2024-07-25 00:54:30|4536.4|4530.4|4535.9|4529.9|4536.4|4530.4|4535.9|4529.9|0
1721868890000|2024-07-25 00:54:50|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1721868940000|2024-07-25 00:55:40|4535.9|4529.9|4535.8|4529.8|4535.9|4529.9|4535.8|4529.8|0
1721868950000|2024-07-25 00:55:50|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1721869120000|2024-07-25 00:58:40|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|0
1721869140000|2024-07-25 00:59:00|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1721869150000|2024-07-25 00:59:10|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|0
1721869160000|2024-07-25 00:59:20|4535.8|4529.8|4534.9|4528.9|4535.9|4529.9|4534.9|4528.9|6
1721869180000|2024-07-25 00:59:40|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|0
1721869190000|2024-07-25 00:59:50|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1721869200000|2024-07-25 01:00:00|4534.8|4528.8|4533.9|4527.9|4534.9|4528.9|4532.9|4526.9|0
1721869210000|2024-07-25 01:00:10|4532.9|4526.9|4535.9|4529.9|4535.9|4529.9|4532.9|4526.9|0
1721869220000|2024-07-25 01:00:20|4535.8|4529.8|4533.9|4527.9|4535.8|4529.8|4533.9|4527.9|0
1721869230000|2024-07-25 01:00:30|4533.4|4527.4|4532.9|4526.9|4533.4|4527.4|4532.9|4526.9|0
1721869240000|2024-07-25 01:00:40|4532.8|4526.8|4530.9|4524.9|4532.9|4526.9|4530.9|4524.9|0
1721869250000|2024-07-25 01:00:50|4531.9|4525.9|4532.9|4526.9|4532.9|4526.9|4531.9|4525.9|0
1721869260000|2024-07-25 01:01:00|4531.9|4525.9|4529.9|4523.9|4531.9|4525.9|4529.9|4523.9|0
1721869270000|2024-07-25 01:01:10|4530.4|4524.4|4529.4|4523.4|4530.9|4524.9|4529.4|4523.4|0
1721869280000|2024-07-25 01:01:20|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.4|4523.4|4
1721869290000|2024-07-25 01:01:30|4529.4|4523.4|4529.9|4523.9|4530.4|4524.4|4529.4|4523.4|0
1721869300000|2024-07-25 01:01:40|4530.4|4524.4|4530.4|4524.4|4530.9|4524.9|4529.9|4523.9|0
1721869310000|2024-07-25 01:01:50|4529.9|4523.9|4530.9|4524.9|4530.9|4524.9|4529.9|4523.9|0
1721869320000|2024-07-25 01:02:00|4530.4|4524.4|4530.9|4524.9|4530.9|4524.9|4529.9|4523.9|0
1721869330000|2024-07-25 01:02:10|4529.9|4523.9|4529.9|4523.9|4530.9|4524.9|4529.9|4523.9|0
1721869340000|2024-07-25 01:02:20|4530.4|4524.4|4530.9|4524.9|4530.9|4524.9|4529.9|4523.9|0
1721869350000|2024-07-25 01:02:30|4530.8|4524.8|4529.9|4523.9|4530.9|4524.9|4529.9|4523.9|0
1721869360000|2024-07-25 01:02:40|4530.9|4524.9|4530.4|4524.4|4530.9|4524.9|4529.9|4523.9|0
1721869380000|2024-07-25 01:03:00|4529.9|4523.9|4530.9|4524.9|4530.9|4524.9|4529.9|4523.9|0
1721869390000|2024-07-25 01:03:10|4531.3|4525.3|4531.9|4525.9|4531.9|4525.9|4530.9|4524.9|0
1721869410000|2024-07-25 01:03:30|4531.8|4525.8|4531.9|4525.9|4531.9|4525.9|4531.8|4525.8|0
1721869420000|2024-07-25 01:03:40|4531.3|4525.3|4531.9|4525.9|4531.9|4525.9|4530.9|4524.9|0
1721869430000|2024-07-25 01:03:50|4532.4|4526.4|4531.9|4525.9|4532.8|4526.8|4531.9|4525.9|0
1721869440000|2024-07-25 01:04:00|4532.8|4526.8|4532.9|4526.9|4532.9|4526.9|4531.9|4525.9|0
1721869450000|2024-07-25 01:04:10|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4531.9|4525.9|0
1721869490000|2024-07-25 01:04:50|4532.3|4526.3|4531.9|4525.9|4532.3|4526.3|4531|4525|0
1721869500000|2024-07-25 01:05:00|4531.8|4525.8|4532.8|4526.8|4532.8|4526.8|4530.9|4524.9|0
1721869510000|2024-07-25 01:05:10|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4531.9|4525.9|0
1721869520000|2024-07-25 01:05:20|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1721869530000|2024-07-25 01:05:30|4531.9|4525.9|4532.8|4526.8|4532.8|4526.8|4531.9|4525.9|0
1721869560000|2024-07-25 01:06:00|4533|4527|4534.9|4528.9|4534.9|4528.9|4533|4527|3
1721869570000|2024-07-25 01:06:10|4535.3|4529.3|4535.4|4529.4|4535.4|4529.4|4534.9|4528.9|0
1721869580000|2024-07-25 01:06:20|4535.8|4529.8|4535.9|4529.9|4535.9|4529.9|4535.8|4529.8|0
1721869590000|2024-07-25 01:06:30|4535.8|4529.8|4535.9|4529.9|4535.9|4529.9|4535.8|4529.8|0
1721869600000|2024-07-25 01:06:40|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1721869610000|2024-07-25 01:06:50|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.8|4528.8|0
1721869620000|2024-07-25 01:07:00|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|0
1721869630000|2024-07-25 01:07:10|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.8|4528.8|0
1721869640000|2024-07-25 01:07:20|4535.4|4529.4|4535.8|4529.8|4535.9|4529.9|4535.4|4529.4|0
1721869650000|2024-07-25 01:07:30|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1721869670000|2024-07-25 01:07:50|4534.4|4528.4|4533.4|4527.4|4534.4|4528.4|4532.9|4526.9|0
1721869680000|2024-07-25 01:08:00|4532.9|4526.9|4533.9|4527.9|4533.9|4527.9|4532.9|4526.9|0
1721869690000|2024-07-25 01:08:10|4533.8|4527.8|4533.9|4527.9|4534.4|4528.4|4533.8|4527.8|0
1721869710000|2024-07-25 01:08:30|4534.4|4528.4|4534.9|4528.9|4534.9|4528.9|4533.9|4527.9|0
1721869720000|2024-07-25 01:08:40|4534.8|4528.8|4534.4|4528.4|4534.8|4528.8|4533.9|4527.9|0
1721869730000|2024-07-25 01:08:50|4534.9|4528.9|4533.9|4527.9|4534.9|4528.9|4533.9|4527.9|0
1721869740000|2024-07-25 01:09:00|4534.4|4528.4|4534.8|4528.8|4534.8|4528.8|4534.4|4528.4|0
1721869750000|2024-07-25 01:09:10|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1721869760000|2024-07-25 01:09:20|4534.8|4528.8|4534.8|4528.8|4534.9|4528.9|4534.8|4528.8|0
1721869770000|2024-07-25 01:09:30|4534.9|4528.9|4533.9|4527.9|4534.9|4528.9|4533.8|4527.8|0
1721869790000|2024-07-25 01:09:50|4534.9|4528.9|4533.9|4527.9|4534.9|4528.9|4533.9|4527.9|0
1721869800000|2024-07-25 01:10:00|4534.4|4528.4|4533.9|4527.9|4534.4|4528.4|4533.9|4527.9|0
1721869810000|2024-07-25 01:10:10|4533.4|4527.4|4533.9|4527.9|4533.9|4527.9|4533.4|4527.4|0
1721869860000|2024-07-25 01:11:00|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|0
1721869880000|2024-07-25 01:11:20|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1721869890000|2024-07-25 01:11:30|4534.8|4528.8|4533.9|4527.9|4534.8|4528.8|4533.9|4527.9|0
1721869900000|2024-07-25 01:11:40|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|0
1721869920000|2024-07-25 01:12:00|4534.9|4528.9|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|0
1721869930000|2024-07-25 01:12:10|4535.4|4529.4|4535.9|4529.9|4535.9|4529.9|4534.9|4528.9|0
1721869940000|2024-07-25 01:12:20|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|0
1721869960000|2024-07-25 01:12:40|4535.5|4529.5|4536.3|4530.3|4536.9|4530.9|4535.5|4529.5|0
1721869970000|2024-07-25 01:12:50|4535.9|4529.9|4534.9|4528.9|4535.9|4529.9|4534.9|4528.9|0
1721869980000|2024-07-25 01:13:00|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.4|4528.4|0
1721869990000|2024-07-25 01:13:10|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|0
1721870010000|2024-07-25 01:13:30|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4
1721870020000|2024-07-25 01:13:40|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|0
1721870030000|2024-07-25 01:13:50|4534.8|4528.8|4534.8|4528.8|4534.9|4528.9|4534.8|4528.8|0
1721870040000|2024-07-25 01:14:00|4533.9|4527.9|4533.8|4527.8|4533.9|4527.9|4533.8|4527.8|1
1721870050000|2024-07-25 01:14:10|4533.9|4527.9|4533.8|4527.8|4533.9|4527.9|4533.8|4527.8|0
1721870060000|2024-07-25 01:14:20|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.8|4527.8|0
1721870080000|2024-07-25 01:14:40|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1721870090000|2024-07-25 01:14:50|4533.9|4527.9|4533.9|4527.9|4534.8|4528.8|4533.8|4527.8|0
1721870100000|2024-07-25 01:15:00|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1721870120000|2024-07-25 01:15:20|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.8|4527.8|0
1721870130000|2024-07-25 01:15:30|4533.8|4527.8|4533.8|4527.8|4533.9|4527.9|4533.8|4527.8|0
1721870140000|2024-07-25 01:15:40|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.8|4527.8|0
1721870160000|2024-07-25 01:16:00|4533.8|4527.8|4533.9|4527.9|4533.9|4527.9|4533.8|4527.8|0
1721870170000|2024-07-25 01:16:10|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1721870180000|2024-07-25 01:16:20|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4532.8|4526.8|0
1721870190000|2024-07-25 01:16:30|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1721870200000|2024-07-25 01:16:40|4532.8|4526.8|4532.9|4526.9|4532.9|4526.9|4532.8|4526.8|0
1721870210000|2024-07-25 01:16:50|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|0
1721870220000|2024-07-25 01:17:00|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|0
1721870250000|2024-07-25 01:17:30|4531.8|4525.8|4531.3|4525.3|4531.8|4525.8|4531.3|4525.3|0
1721870260000|2024-07-25 01:17:40|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|0
1721870340000|2024-07-25 01:19:00|4530.8|4524.8|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|0
1721870350000|2024-07-25 01:19:10|4530.8|4524.8|4529.9|4523.9|4530.8|4524.8|4529.9|4523.9|0
1721870370000|2024-07-25 01:19:30|4530.4|4524.4|4530.4|4524.4|4530.9|4524.9|4530.4|4524.4|0
1721870380000|2024-07-25 01:19:40|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|0
1721870390000|2024-07-25 01:19:50|4530.8|4524.8|4530.4|4524.4|4530.9|4524.9|4529.9|4523.9|0
1721870400000|2024-07-25 01:20:00|4529.9|4523.9|4529.9|4523.9|4530.4|4524.4|4529.9|4523.9|0
1721870410000|2024-07-25 01:20:10|4530.4|4524.4|4530.4|4524.4|4530.9|4524.9|4529.9|4523.9|0
1721870420000|2024-07-25 01:20:20|4530.3|4524.3|4529.9|4523.9|4530.3|4524.3|4529.9|4523.9|0
1721870440000|2024-07-25 01:20:40|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4529.9|4523.9|0
1721870450000|2024-07-25 01:20:50|4529.9|4523.9|4530.4|4524.4|4530.4|4524.4|4529.9|4523.9|0
1721870460000|2024-07-25 01:21:00|4529.9|4523.9|4529.4|4523.4|4529.9|4523.9|4529.4|4523.4|4
1721870520000|2024-07-25 01:22:00|4529.9|4523.9|4529.9|4523.9|4530.4|4524.4|4529.9|4523.9|1
1721870530000|2024-07-25 01:22:10|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|0
1721870540000|2024-07-25 01:22:20|4529.9|4523.9|4529.9|4523.9|4530.4|4524.4|4529.9|4523.9|0
1721870560000|2024-07-25 01:22:40|4529.4|4523.4|4529.9|4523.9|4529.9|4523.9|4529.4|4523.4|0
1721870570000|2024-07-25 01:22:50|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|0
1721870580000|2024-07-25 01:23:00|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|0
1721870590000|2024-07-25 01:23:10|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|0
1721870610000|2024-07-25 01:23:30|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|0
1721870630000|2024-07-25 01:23:50|4530.4|4524.4|4529.9|4523.9|4530.4|4524.4|4529.9|4523.9|0
1721870640000|2024-07-25 01:24:00|4529.8|4523.8|4529.4|4523.4|4529.9|4523.9|4529.4|4523.4|0
1721870660000|2024-07-25 01:24:20|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4
1721870690000|2024-07-25 01:24:50|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.3|4522.3|2
1721870700000|2024-07-25 01:25:00|4528.3|4522.3|4528.9|4522.9|4528.9|4522.9|4528.3|4522.3|0
1721870740000|2024-07-25 01:25:40|4528.8|4522.8|4528.4|4522.4|4528.8|4522.8|4528.4|4522.4|0
1721870760000|2024-07-25 01:26:00|4528.3|4522.3|4528.9|4522.9|4528.9|4522.9|4528.3|4522.3|1
1721870770000|2024-07-25 01:26:10|4529.3|4523.3|4529.4|4523.4|4529.4|4523.4|4529.3|4523.3|0
1721870790000|2024-07-25 01:26:30|4529.3|4523.3|4529.9|4523.9|4529.9|4523.9|4529.3|4523.3|0
1721870810000|2024-07-25 01:26:50|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|0
1721870820000|2024-07-25 01:27:00|4529.9|4523.9|4530.3|4524.3|4530.4|4524.4|4529.9|4523.9|0
1721870830000|2024-07-25 01:27:10|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|0
1721870850000|2024-07-25 01:27:30|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4529.9|4523.9|0
1721870860000|2024-07-25 01:27:40|4529.9|4523.9|4530.3|4524.3|4530.3|4524.3|4529.9|4523.9|0
1721870870000|2024-07-25 01:27:50|4529.9|4523.9|4529.3|4523.3|4529.9|4523.9|4529.3|4523.3|0
1721870880000|2024-07-25 01:28:00|4528.9|4522.9|4529.3|4523.3|4529.3|4523.3|4528.9|4522.9|0
1721870890000|2024-07-25 01:28:10|4528.9|4522.9|4529.3|4523.3|4529.3|4523.3|4528.9|4522.9|0
1721870900000|2024-07-25 01:28:20|4528.9|4522.9|4528.9|4522.9|4529.3|4523.3|4528.9|4522.9|0
1721870910000|2024-07-25 01:28:30|4529.9|4523.9|4529.3|4523.3|4529.9|4523.9|4529.3|4523.3|0
1721870920000|2024-07-25 01:28:40|4529.8|4523.8|4528.9|4522.9|4529.9|4523.9|4528.9|4522.9|0
1721870930000|2024-07-25 01:28:50|4529.3|4523.3|4528.9|4522.9|4529.3|4523.3|4528.9|4522.9|0
1721870950000|2024-07-25 01:29:10|4529.3|4523.3|4529.9|4523.9|4529.9|4523.9|4528.9|4522.9|0
1721870960000|2024-07-25 01:29:20|4529.8|4523.8|4530.3|4524.3|4530.3|4524.3|4529.8|4523.8|0
1721870970000|2024-07-25 01:29:30|4529.9|4523.9|4530.3|4524.3|4530.3|4524.3|4529.9|4523.9|0
1721870990000|2024-07-25 01:29:50|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721871000000|2024-07-25 01:30:00|4528.8|4522.8|4529.3|4523.3|4529.8|4523.8|4528.8|4522.8|0
1721871010000|2024-07-25 01:30:10|4529.8|4523.8|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|0
1721871020000|2024-07-25 01:30:20|4529.8|4523.8|4530.3|4524.3|4530.3|4524.3|4529.8|4523.8|0
1721871050000|2024-07-25 01:30:50|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|0
1721871060000|2024-07-25 01:31:00|4530.8|4524.8|4531.3|4525.3|4531.3|4525.3|4530.8|4524.8|0
1721871070000|2024-07-25 01:31:10|4530.8|4524.8|4531.8|4525.8|4531.8|4525.8|4530.8|4524.8|0
1721871100000|2024-07-25 01:31:40|4532.3|4526.3|4531.8|4525.8|4532.3|4526.3|4531.8|4525.8|0
1721871110000|2024-07-25 01:31:50|4532.8|4526.8|4534.3|4528.3|4534.3|4528.3|4532.4|4526.4|0
1721871120000|2024-07-25 01:32:00|4533.8|4527.8|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1721871140000|2024-07-25 01:32:20|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1721871150000|2024-07-25 01:32:30|4533.8|4527.8|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1721871160000|2024-07-25 01:32:40|4534.3|4528.3|4534.4|4528.4|4534.4|4528.4|4534.3|4528.3|0
1721871170000|2024-07-25 01:32:50|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1721871180000|2024-07-25 01:33:00|4534.8|4528.8|4535.8|4529.8|4535.8|4529.8|4534.8|4528.8|0
1721871190000|2024-07-25 01:33:10|4536.3|4530.3|4536.8|4530.8|4537.3|4531.3|4535.8|4529.8|4
1721871200000|2024-07-25 01:33:20|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4535.8|4529.8|0
1721871210000|2024-07-25 01:33:30|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1721871220000|2024-07-25 01:33:40|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1721871230000|2024-07-25 01:33:50|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1721871240000|2024-07-25 01:34:00|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|0
1721871250000|2024-07-25 01:34:10|4536.8|4530.8|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|0
1721871260000|2024-07-25 01:34:20|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1721871280000|2024-07-25 01:34:40|4537.3|4531.3|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|0
1721871290000|2024-07-25 01:34:50|4535.8|4529.8|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|0
1721871300000|2024-07-25 01:35:00|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|1
1721871310000|2024-07-25 01:35:10|4533.8|4527.8|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1721871330000|2024-07-25 01:35:30|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1721871350000|2024-07-25 01:35:50|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1721871360000|2024-07-25 01:36:00|4534.3|4528.3|4534.3|4528.3|4534.8|4528.8|4533.3|4527.3|0
1721871370000|2024-07-25 01:36:10|4533.8|4527.8|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1721871380000|2024-07-25 01:36:20|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1721871390000|2024-07-25 01:36:30|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1721871400000|2024-07-25 01:36:40|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4532.8|4526.8|3
1721871410000|2024-07-25 01:36:50|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1721871420000|2024-07-25 01:37:00|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1721871430000|2024-07-25 01:37:10|4531.4|4525.4|4531.8|4525.8|4531.8|4525.8|4531.4|4525.4|0
1721871440000|2024-07-25 01:37:20|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|0
1721871460000|2024-07-25 01:37:40|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1721871470000|2024-07-25 01:37:50|4530.8|4524.8|4531.3|4525.3|4531.3|4525.3|4530.8|4524.8|0
1721871480000|2024-07-25 01:38:00|4530.8|4524.8|4531.3|4525.3|4531.3|4525.3|4530.8|4524.8|0
1721871490000|2024-07-25 01:38:10|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1721871510000|2024-07-25 01:38:30|4530.7|4524.7|4529.8|4523.8|4530.7|4524.7|4529.8|4523.8|0
1721871550000|2024-07-25 01:39:10|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1721871560000|2024-07-25 01:39:20|4529.8|4523.8|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|0
1721871580000|2024-07-25 01:39:40|4530.3|4524.3|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|0
1721871590000|2024-07-25 01:39:50|4530.3|4524.3|4529.3|4523.3|4530.3|4524.3|4529.3|4523.3|2
1721871600000|2024-07-25 01:40:00|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721871620000|2024-07-25 01:40:20|4528.8|4522.8|4529.8|4523.8|4529.8|4523.8|4528.8|4522.8|0
1721871640000|2024-07-25 01:40:40|4529.7|4523.7|4529.8|4523.8|4529.8|4523.8|4528.8|4522.8|0
1721871650000|2024-07-25 01:40:50|4529.3|4523.3|4529.8|4523.8|4529.8|4523.8|4529.3|4523.3|0
1721871680000|2024-07-25 01:41:20|4528.9|4522.9|4529.3|4523.3|4529.3|4523.3|4528.8|4522.8|0
1721871690000|2024-07-25 01:41:30|4529.4|4523.4|4529.8|4523.8|4529.8|4523.8|4529.4|4523.4|0
1721871740000|2024-07-25 01:42:20|4529.7|4523.7|4530.8|4524.8|4530.8|4524.8|4528.9|4522.9|0
1721871750000|2024-07-25 01:42:30|4530.7|4524.7|4530.3|4524.3|4530.8|4524.8|4530.3|4524.3|0
1721871760000|2024-07-25 01:42:40|4530.4|4524.4|4530.8|4524.8|4530.8|4524.8|4530.4|4524.4|0
1721871790000|2024-07-25 01:43:10|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721871800000|2024-07-25 01:43:20|4530.3|4524.3|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|0
1721871850000|2024-07-25 01:44:10|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|0
1721871860000|2024-07-25 01:44:20|4530.9|4524.9|4531.3|4525.3|4531.3|4525.3|4530.9|4524.9|0
1721871870000|2024-07-25 01:44:30|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|0
1721871880000|2024-07-25 01:44:40|4530.9|4524.9|4531.8|4525.8|4531.8|4525.8|4530.9|4524.9|0
1721871890000|2024-07-25 01:44:50|4532.8|4526.8|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|0
1721871900000|2024-07-25 01:45:00|4531.9|4525.9|4530.8|4524.8|4531.9|4525.9|4530.8|4524.8|0
1721871910000|2024-07-25 01:45:10|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721871940000|2024-07-25 01:45:40|||||||||1
1721871950000|2024-07-25 01:45:50|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|0
1721871980000|2024-07-25 01:46:20|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1721871990000|2024-07-25 01:46:30|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1721872000000|2024-07-25 01:46:40|4532.3|4526.3|4531.8|4525.8|4532.3|4526.3|4531.8|4525.8|0
1721872010000|2024-07-25 01:46:50|4531.9|4525.9|4532.8|4526.8|4532.8|4526.8|4531.9|4525.9|0
1721872030000|2024-07-25 01:47:10|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4532.3|4526.3|0
1721872050000|2024-07-25 01:47:30|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4532.8|4526.8|0
1721872060000|2024-07-25 01:47:40|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|3
1721872070000|2024-07-25 01:47:50|4533.4|4527.4|4533.8|4527.8|4533.8|4527.8|4533.4|4527.4|0
1721872080000|2024-07-25 01:48:00|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4531.8|4525.8|0
1721872090000|2024-07-25 01:48:10|4532.3|4526.3|4533.8|4527.8|4533.8|4527.8|4532.3|4526.3|0
1721872100000|2024-07-25 01:48:20|4533.3|4527.3|4533.8|4527.8|4533.8|4527.8|4532.9|4526.9|0
1721872130000|2024-07-25 01:48:50|4533.9|4527.9|4534.8|4528.8|4534.8|4528.8|4533.9|4527.9|0
1721872140000|2024-07-25 01:49:00|4535.3|4529.3|4535.8|4529.8|4535.8|4529.8|4535.3|4529.3|0
1721872160000|2024-07-25 01:49:20|4535.3|4529.3|4533.8|4527.8|4535.3|4529.3|4533.8|4527.8|0
1721872190000|2024-07-25 01:49:50|4532.8|4526.8|4533.3|4527.3|4533.3|4527.3|4532.8|4526.8|1
1721872210000|2024-07-25 01:50:10|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1721872220000|2024-07-25 01:50:20|4532.3|4526.3|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|0
1721872240000|2024-07-25 01:50:40|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1721872250000|2024-07-25 01:50:50|4530.9|4524.9|4531.8|4525.8|4531.8|4525.8|4530.9|4524.9|0
1721872260000|2024-07-25 01:51:00|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|0
1721872270000|2024-07-25 01:51:10|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721872310000|2024-07-25 01:51:50|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1721872320000|2024-07-25 01:52:00|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721872330000|2024-07-25 01:52:10|4529.3|4523.3|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|0
1721872350000|2024-07-25 01:52:30|4529.4|4523.4|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|0
1721872360000|2024-07-25 01:52:40|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721872380000|2024-07-25 01:53:00|4529.9|4523.9|4529.8|4523.8|4530.8|4524.8|4529.8|4523.8|0
1721872490000|2024-07-25 01:54:50|4528.8|4522.8|4529.8|4523.8|4529.8|4523.8|4528.8|4522.8|0
1721872520000|2024-07-25 01:55:20|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1721872530000|2024-07-25 01:55:30|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|0
1721872540000|2024-07-25 01:55:40|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721872560000|2024-07-25 01:56:00|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1721872570000|2024-07-25 01:56:10|4528.9|4522.9|4528.8|4522.8|4529.8|4523.8|4528.8|4522.8|0
1721872610000|2024-07-25 01:56:50|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721872620000|2024-07-25 01:57:00|4529.3|4523.3|4529.8|4523.8|4529.8|4523.8|4529.3|4523.3|0
1721872630000|2024-07-25 01:57:10|4529.3|4523.3|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|0
1721872640000|2024-07-25 01:57:20|4528.8|4522.8|4529.8|4523.8|4529.8|4523.8|4528.8|4522.8|0
1721872650000|2024-07-25 01:57:30|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4528.8|4522.8|0
1721872670000|2024-07-25 01:57:50|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1721872680000|2024-07-25 01:58:00|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1721872690000|2024-07-25 01:58:10|4528.8|4522.8|4529.3|4523.3|4529.3|4523.3|4528.8|4522.8|0
1721872700000|2024-07-25 01:58:20|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1721872710000|2024-07-25 01:58:30|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1721872720000|2024-07-25 01:58:40|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721872740000|2024-07-25 01:59:00|4530.3|4524.3|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|0
1721872800000|2024-07-25 02:00:00|4529.7|4523.7|4529.8|4523.8|4529.8|4523.8|4528.8|4522.8|0
1721872810000|2024-07-25 02:00:10|||||||||12
1721872830000|2024-07-25 02:00:30|4530.3|4524.3|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|0
1721872840000|2024-07-25 02:00:40|4529.3|4523.3|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|0
1721872850000|2024-07-25 02:00:50|4528.8|4522.8|4529.3|4523.3|4529.8|4523.8|4528.8|4522.8|3
1721872860000|2024-07-25 02:01:00|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|1
1721872870000|2024-07-25 02:01:10|4529.3|4523.3|4529.8|4523.8|4529.8|4523.8|4529.3|4523.3|0
1721872880000|2024-07-25 02:01:20|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1721872900000|2024-07-25 02:01:40|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721872910000|2024-07-25 02:01:50|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|0
1721872920000|2024-07-25 02:02:00|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|0
1721872930000|2024-07-25 02:02:10|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|0
1721872940000|2024-07-25 02:02:20|||||||||10
1721872980000|2024-07-25 02:03:00|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1721873020000|2024-07-25 02:03:40|4531.3|4525.3|4531.3|4525.3|4531.8|4525.8|4530.8|4524.8|0
1721873030000|2024-07-25 02:03:50|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1721873050000|2024-07-25 02:04:10|4531.7|4525.7|4530.8|4524.8|4531.7|4525.7|4530.8|4524.8|0
1721873090000|2024-07-25 02:04:50|||||||||1
1721873110000|2024-07-25 02:05:10|4530.7|4524.7|4529.8|4523.8|4530.7|4524.7|4529.8|4523.8|0
1721873120000|2024-07-25 02:05:20|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1721873150000|2024-07-25 02:05:50|4530.7|4524.7|4530.8|4524.8|4530.8|4524.8|4529.8|4523.8|0
1721873160000|2024-07-25 02:06:00|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4529.8|4523.8|0
1721873180000|2024-07-25 02:06:20|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1721873200000|2024-07-25 02:06:40|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721873210000|2024-07-25 02:06:50|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1721873260000|2024-07-25 02:07:40|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1721873270000|2024-07-25 02:07:50|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1721873290000|2024-07-25 02:08:10|4529.7|4523.7|4529.8|4523.8|4529.8|4523.8|4529.7|4523.7|0
1721873320000|2024-07-25 02:08:40|4529.7|4523.7|4529.7|4523.7|4529.8|4523.8|4529.7|4523.7|0
1721873340000|2024-07-25 02:09:00|4529.8|4523.8|4530.2|4524.2|4530.2|4524.2|4529.8|4523.8|0
1721873360000|2024-07-25 02:09:20|4529.8|4523.8|4530.2|4524.2|4530.2|4524.2|4529.8|4523.8|0
1721873370000|2024-07-25 02:09:30|4529.8|4523.8|4530.2|4524.2|4530.2|4524.2|4529.8|4523.8|0
1721873380000|2024-07-25 02:09:40|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1721873390000|2024-07-25 02:09:50|4529.3|4523.3|4531.2|4525.2|4531.2|4525.2|4529.2|4523.2|0
1721873460000|2024-07-25 02:11:00|4530.2|4524.2|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|0
1721873470000|2024-07-25 02:11:10|4529.8|4523.8|4530.2|4524.2|4530.2|4524.2|4529.8|4523.8|0
1721873480000|2024-07-25 02:11:20|4529.7|4523.7|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|0
1721873490000|2024-07-25 02:11:30|4529.7|4523.7|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|0
1721873510000|2024-07-25 02:11:50|4529.8|4523.8|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|0
1721873520000|2024-07-25 02:12:00|4529.8|4523.8|4529.7|4523.7|4529.8|4523.8|4529.7|4523.7|0
1721873530000|2024-07-25 02:12:10|4529.2|4523.2|4528.8|4522.8|4529.2|4523.2|4528.8|4522.8|0
1721873540000|2024-07-25 02:12:20|4528.7|4522.7|4528.3|4522.3|4528.8|4522.8|4528.3|4522.3|0
1721873550000|2024-07-25 02:12:30|4528.2|4522.2|4528.2|4522.2|4528.3|4522.3|4528.2|4522.2|0
1721873580000|2024-07-25 02:13:00|4528.3|4522.3|4528.8|4522.8|4528.8|4522.8|4528.3|4522.3|0
1721873590000|2024-07-25 02:13:10|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|0
1721873600000|2024-07-25 02:13:20|4529.3|4523.3|4529.7|4523.7|4529.7|4523.7|4529.3|4523.3|0
1721873610000|2024-07-25 02:13:30|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1721873620000|2024-07-25 02:13:40|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|0
1721873640000|2024-07-25 02:14:00|||||||||23
1721873690000|2024-07-25 02:14:50|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1721873700000|2024-07-25 02:15:00|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|0
1721873740000|2024-07-25 02:15:40|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1721873780000|2024-07-25 02:16:20|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|0
1721873840000|2024-07-25 02:17:20|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|0
1721873860000|2024-07-25 02:17:40|4531.7|4525.7|4531.2|4525.2|4531.7|4525.7|4531.2|4525.2|0
1721873900000|2024-07-25 02:18:20|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|0
1721873960000|2024-07-25 02:19:20|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1721873970000|2024-07-25 02:19:30|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|0
1721873990000|2024-07-25 02:19:50|4531.2|4525.2|4531.6|4525.6|4531.6|4525.6|4531.2|4525.2|0
1721874000000|2024-07-25 02:20:00|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1721874030000|2024-07-25 02:20:30|4532.2|4526.2|4532.1|4526.1|4532.6|4526.6|4532.1|4526.1|0
1721874040000|2024-07-25 02:20:40|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.1|4526.1|0
1721874060000|2024-07-25 02:21:00|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1721874070000|2024-07-25 02:21:10|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1721874080000|2024-07-25 02:21:20|4531.7|4525.7|4532.1|4526.1|4532.1|4526.1|4531.7|4525.7|0
1721874120000|2024-07-25 02:22:00|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|0
1721874150000|2024-07-25 02:22:30|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|0
1721874160000|2024-07-25 02:22:40|4533.7|4527.7|4534.2|4528.2|4534.2|4528.2|4533.7|4527.7|6
1721874170000|2024-07-25 02:22:50|4533.8|4527.8|4533.7|4527.7|4533.8|4527.8|4533.7|4527.7|0
1721874180000|2024-07-25 02:23:00|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|0
1721874210000|2024-07-25 02:23:30|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1721874280000|2024-07-25 02:24:40|4533.7|4527.7|4533.8|4527.8|4533.8|4527.8|4533.7|4527.7|0
1721874290000|2024-07-25 02:24:50|4533.7|4527.7|4532.3|4526.3|4533.7|4527.7|4532.3|4526.3|1
1721874300000|2024-07-25 02:25:00|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|0
1721874310000|2024-07-25 02:25:10|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1721874320000|2024-07-25 02:25:20|4532.3|4526.3|4532.7|4526.7|4532.7|4526.7|4532.3|4526.3|0
1721874340000|2024-07-25 02:25:40|4531.7|4525.7|4531.7|4525.7|4531.8|4525.8|4531.7|4525.7|0
1721874380000|2024-07-25 02:26:20|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1721874390000|2024-07-25 02:26:30|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|0
1721874450000|2024-07-25 02:27:30|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1721874470000|2024-07-25 02:27:50|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|0
1721874590000|2024-07-25 02:29:50|4531.2|4525.2|4531.7|4525.7|4531.8|4525.8|4531.2|4525.2|0
1721874600000|2024-07-25 02:30:00|4532.2|4526.2|4530.7|4524.7|4532.7|4526.7|4529.7|4523.7|0
1721874610000|2024-07-25 02:30:10|4530.8|4524.8|4530.8|4524.8|4531.7|4525.7|4529.8|4523.8|0
1721874620000|2024-07-25 02:30:20|4530.7|4524.7|4530.3|4524.3|4530.7|4524.7|4530.2|4524.2|0
1721874630000|2024-07-25 02:30:30|4530.7|4524.7|4530.2|4524.2|4530.7|4524.7|4530.2|4524.2|0
1721874640000|2024-07-25 02:30:40|4530.3|4524.3|4531.2|4525.2|4531.7|4525.7|4530.3|4524.3|0
1721874660000|2024-07-25 02:31:00|4531.7|4525.7|4530.7|4524.7|4531.7|4525.7|4530.7|4524.7|0
1721874670000|2024-07-25 02:31:10|4529.8|4523.8|4530.7|4524.7|4530.7|4524.7|4529.7|4523.7|0
1721874700000|2024-07-25 02:31:40|4529.8|4523.8|4530.7|4524.7|4530.7|4524.7|4529.8|4523.8|0
1721874710000|2024-07-25 02:31:50|4530.2|4524.2|4530.7|4524.7|4530.7|4524.7|4530.2|4524.2|0
1721874720000|2024-07-25 02:32:00|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|0
1721874730000|2024-07-25 02:32:10|4531.2|4525.2|4531.7|4525.7|4531.7|4525.7|4531.2|4525.2|0
1721874740000|2024-07-25 02:32:20|4531.2|4525.2|4530.2|4524.2|4531.2|4525.2|4530.2|4524.2|0
1721874750000|2024-07-25 02:32:30|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|0
1721874760000|2024-07-25 02:32:40|4529.8|4523.8|4530.7|4524.7|4530.7|4524.7|4529.8|4523.8|0
1721874770000|2024-07-25 02:32:50|4530.2|4524.2|4530.7|4524.7|4530.7|4524.7|4530.2|4524.2|0
1721874780000|2024-07-25 02:33:00|4530.6|4524.6|4529.7|4523.7|4530.6|4524.6|4529.7|4523.7|0
1721874790000|2024-07-25 02:33:10|4529.2|4523.2|4529.7|4523.7|4529.7|4523.7|4529.2|4523.2|0
1721874800000|2024-07-25 02:33:20|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|0
1721874820000|2024-07-25 02:33:40|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|0
1721874850000|2024-07-25 02:34:10|||||||||1
1721874860000|2024-07-25 02:34:20|4528.3|4522.3|4528.7|4522.7|4528.7|4522.7|4528.3|4522.3|0
1721874870000|2024-07-25 02:34:30|4528.2|4522.2|4528.7|4522.7|4528.7|4522.7|4528.2|4522.2|0
1721874880000|2024-07-25 02:34:40|4529.2|4523.2|4528.2|4522.2|4529.7|4523.7|4528.2|4522.2|0
1721874890000|2024-07-25 02:34:50|4528.7|4522.7|4528.2|4522.2|4528.7|4522.7|4528.2|4522.2|0
1721874900000|2024-07-25 02:35:00|4528.7|4522.7|4528.2|4522.2|4528.7|4522.7|4528.2|4522.2|0
1721874910000|2024-07-25 02:35:10|4528.7|4522.7|4528.2|4522.2|4528.7|4522.7|4528.2|4522.2|1
1721874920000|2024-07-25 02:35:20|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1721874960000|2024-07-25 02:36:00|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|0
1721875000000|2024-07-25 02:36:40|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1721875020000|2024-07-25 02:37:00|||||||||1
1721875030000|2024-07-25 02:37:10|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4528.7|4522.7|0
1721875040000|2024-07-25 02:37:20|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1721875060000|2024-07-25 02:37:40|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|0
1721875070000|2024-07-25 02:37:50|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1721875080000|2024-07-25 02:38:00|4529.2|4523.2|4528.7|4522.7|4529.2|4523.2|4528.7|4522.7|0
1721875110000|2024-07-25 02:38:30|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|0
1721875120000|2024-07-25 02:38:40|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1721875140000|2024-07-25 02:39:00|4529.2|4523.2|4528.6|4522.6|4529.2|4523.2|4528.6|4522.6|0
1721875170000|2024-07-25 02:39:30|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|0
1721875190000|2024-07-25 02:39:50|4528.1|4522.1|4528.2|4522.2|4528.2|4522.2|4528.1|4522.1|2
1721875220000|2024-07-25 02:40:20|4528.1|4522.1|4527.2|4521.2|4528.1|4522.1|4527.2|4521.2|0
1721875240000|2024-07-25 02:40:40|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|0
1721875260000|2024-07-25 02:41:00|4527.2|4521.2|4526.7|4520.7|4527.2|4521.2|4526.7|4520.7|0
1721875280000|2024-07-25 02:41:20|4527.2|4521.2|4526.7|4520.7|4527.2|4521.2|4526.7|4520.7|0
1721875300000|2024-07-25 02:41:40|4526.6|4520.6|4523.2|4517.2|4526.6|4520.6|4523.2|4517.2|3
1721875310000|2024-07-25 02:41:50|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1721875320000|2024-07-25 02:42:00|4523.2|4517.2|4522.7|4516.7|4523.2|4517.2|4522.7|4516.7|0
1721875330000|2024-07-25 02:42:10|||||||||1
1721875340000|2024-07-25 02:42:20|4522.2|4516.2|4522.2|4516.2|4522.7|4516.7|4522.2|4516.2|7
1721875370000|2024-07-25 02:42:50|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1721875380000|2024-07-25 02:43:00|4523.2|4517.2|4522.2|4516.2|4523.2|4517.2|4522.2|4516.2|0
1721875400000|2024-07-25 02:43:20|||||||||1
1721875410000|2024-07-25 02:43:30|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1721875440000|2024-07-25 02:44:00|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|0
1721875450000|2024-07-25 02:44:10|4522.7|4516.7|4523.2|4517.2|4523.2|4517.2|4522.7|4516.7|0
1721875460000|2024-07-25 02:44:20|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|22
1721875470000|2024-07-25 02:44:30|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1721875500000|2024-07-25 02:45:00|4520.6|4514.6|4520.7|4514.7|4520.7|4514.7|4520.6|4514.6|0
1721875510000|2024-07-25 02:45:10|4520.6|4514.6|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|0
1721875520000|2024-07-25 02:45:20|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1721875530000|2024-07-25 02:45:30|4521.2|4515.2|4521.6|4515.6|4521.7|4515.7|4521.2|4515.2|0
1721875540000|2024-07-25 02:45:40|4521.2|4515.2|4521.6|4515.6|4521.6|4515.6|4520.7|4514.7|0
1721875550000|2024-07-25 02:45:50|4521.7|4515.7|4522.6|4516.6|4522.6|4516.6|4521.7|4515.7|0
1721875570000|2024-07-25 02:46:10|4522.2|4516.2|4522.6|4516.6|4522.6|4516.6|4522.2|4516.2|0
1721875580000|2024-07-25 02:46:20|4521.7|4515.7|4522.2|4516.2|4522.2|4516.2|4521.7|4515.7|0
1721875590000|2024-07-25 02:46:30|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.2|4516.2|0
1721875600000|2024-07-25 02:46:40|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1721875610000|2024-07-25 02:46:50|4522.6|4516.6|4522.7|4516.7|4522.7|4516.7|4522.6|4516.6|0
1721875620000|2024-07-25 02:47:00|4522.6|4516.6|4521.7|4515.7|4522.7|4516.7|4521.2|4515.2|0
1721875630000|2024-07-25 02:47:10|4521.6|4515.6|4521.2|4515.2|4521.7|4515.7|4521.2|4515.2|0
1721875650000|2024-07-25 02:47:30|4521.7|4515.7|4521.2|4515.2|4521.7|4515.7|4521.2|4515.2|0
1721875670000|2024-07-25 02:47:50|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1721875680000|2024-07-25 02:48:00|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|0
1721875690000|2024-07-25 02:48:10|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|1
1721875700000|2024-07-25 02:48:20|4520.2|4514.2|4521.2|4515.2|4521.2|4515.2|4520.2|4514.2|1
1721875710000|2024-07-25 02:48:30|4520.7|4514.7|4521.2|4515.2|4521.2|4515.2|4520.7|4514.7|0
1721875730000|2024-07-25 02:48:50|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1721875750000|2024-07-25 02:49:10|4521.2|4515.2|4521.6|4515.6|4521.6|4515.6|4521.2|4515.2|7
1721875760000|2024-07-25 02:49:20|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1721875770000|2024-07-25 02:49:30|4521.2|4515.2|4521.6|4515.6|4522.1|4516.1|4521.2|4515.2|0
1721875790000|2024-07-25 02:49:50|4520.7|4514.7|4520.6|4514.6|4520.7|4514.7|4520.6|4514.6|1
1721875800000|2024-07-25 02:50:00|4520.2|4514.2|4520.1|4514.1|4520.2|4514.2|4520.1|4514.1|1
1721875830000|2024-07-25 02:50:30|4520|4514|4520.1|4514.1|4520.6|4514.6|4520|4514|14
1721875850000|2024-07-25 02:50:50|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|18
1721875860000|2024-07-25 02:51:00|4518.7|4512.7|4518.2|4512.2|4518.7|4512.7|4517.7|4511.7|0
1721875890000|2024-07-25 02:51:30|4518.6|4512.6|4519.2|4513.2|4519.2|4513.2|4518.6|4512.6|3
1721875900000|2024-07-25 02:51:40|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1721875910000|2024-07-25 02:51:50|4519.2|4513.2|4519.6|4513.6|4519.6|4513.6|4519.2|4513.2|0
1721875920000|2024-07-25 02:52:00|4519.2|4513.2|4518.7|4512.7|4519.2|4513.2|4518.7|4512.7|0
1721875950000|2024-07-25 02:52:30|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|0
1721875970000|2024-07-25 02:52:50|4520.1|4514.1|4519.7|4513.7|4520.1|4514.1|4519.7|4513.7|0
1721875990000|2024-07-25 02:53:10|4520.2|4514.2|4520.2|4514.2|4520.6|4514.6|4520.2|4514.2|0
1721876000000|2024-07-25 02:53:20|4520.6|4514.6|4520.2|4514.2|4520.6|4514.6|4520.2|4514.2|0
1721876010000|2024-07-25 02:53:30|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.2|4514.2|0
1721876030000|2024-07-25 02:53:50|4520.2|4514.2|4520.7|4514.7|4520.7|4514.7|4520.2|4514.2|4
1721876050000|2024-07-25 02:54:10|4520.6|4514.6|4520.7|4514.7|4520.7|4514.7|4520.2|4514.2|0
1721876060000|2024-07-25 02:54:20|4520.2|4514.2|4519.7|4513.7|4520.2|4514.2|4519.7|4513.7|0
1721876070000|2024-07-25 02:54:30|4519.2|4513.2|4518.7|4512.7|4519.2|4513.2|4518.7|4512.7|0
1721876090000|2024-07-25 02:54:50|4518.2|4512.2|4517.7|4511.7|4518.2|4512.2|4517.7|4511.7|0
1721876100000|2024-07-25 02:55:00|4518.7|4512.7|4518.2|4512.2|4518.7|4512.7|4518.2|4512.2|0
1721876120000|2024-07-25 02:55:20|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1721876140000|2024-07-25 02:55:40|4517.2|4511.2|4517.7|4511.7|4517.7|4511.7|4517.2|4511.2|0
1721876160000|2024-07-25 02:56:00|4517.3|4511.3|4517.2|4511.2|4517.3|4511.3|4517.2|4511.2|4
1721876170000|2024-07-25 02:56:10|4517.1|4511.1|4516.7|4510.7|4517.1|4511.1|4516.7|4510.7|2
1721876180000|2024-07-25 02:56:20|4516.6|4510.6|4516.7|4510.7|4516.7|4510.7|4516.6|4510.6|0
1721876190000|2024-07-25 02:56:30|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|1
1721876210000|2024-07-25 02:56:50|4516.6|4510.6|4516.2|4510.2|4516.7|4510.7|4516.2|4510.2|0
1721876230000|2024-07-25 02:57:10|4516.1|4510.1|4515.2|4509.2|4516.1|4510.1|4515.2|4509.2|0
1721876240000|2024-07-25 02:57:20|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1721876260000|2024-07-25 02:57:40|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1721876270000|2024-07-25 02:57:50|4514.2|4508.2|4514.7|4508.7|4515.2|4509.2|4514.2|4508.2|7
1721876290000|2024-07-25 02:58:10|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|0
1721876320000|2024-07-25 02:58:40|||||||||1
1721876330000|2024-07-25 02:58:50|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1721876340000|2024-07-25 02:59:00|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4513.7|4507.7|0
1721876350000|2024-07-25 02:59:10|4514.6|4508.6|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|0
1721876360000|2024-07-25 02:59:20|||||||||10
1721876370000|2024-07-25 02:59:30|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1721876380000|2024-07-25 02:59:40|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|2
1721876390000|2024-07-25 02:59:50|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4
1721876400000|2024-07-25 03:00:00|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|3
1721876420000|2024-07-25 03:00:20|4512.2|4506.2|4512.7|4506.7|4512.7|4506.7|4512.2|4506.2|0
1721876430000|2024-07-25 03:00:30|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1721876450000|2024-07-25 03:00:50|4512.7|4506.7|4513.7|4507.7|4513.7|4507.7|4512.7|4506.7|2
1721876490000|2024-07-25 03:01:30|4513.2|4507.2|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|0
1721876500000|2024-07-25 03:01:40|4513.2|4507.2|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|0
1721876510000|2024-07-25 03:01:50|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721876520000|2024-07-25 03:02:00|4513.7|4507.7|4514.2|4508.2|4514.7|4508.7|4513.7|4507.7|6
1721876530000|2024-07-25 03:02:10|4514.7|4508.7|4516.2|4510.2|4516.2|4510.2|4514.7|4508.7|5
1721876540000|2024-07-25 03:02:20|4516.7|4510.7|4516.2|4510.2|4516.7|4510.7|4516.2|4510.2|0
1721876560000|2024-07-25 03:02:40|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.2|4510.2|0
1721876570000|2024-07-25 03:02:50|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|0
1721876590000|2024-07-25 03:03:10|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|0
1721876600000|2024-07-25 03:03:20|4516.2|4510.2|4516.2|4510.2|4516.7|4510.7|4516.2|4510.2|0
1721876610000|2024-07-25 03:03:30|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1721876620000|2024-07-25 03:03:40|4517.2|4511.2|4517.2|4511.2|4517.7|4511.7|4517.2|4511.2|0
1721876640000|2024-07-25 03:04:00|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1721876650000|2024-07-25 03:04:10|4518.2|4512.2|4518.7|4512.7|4518.7|4512.7|4518.2|4512.2|0
1721876660000|2024-07-25 03:04:20|4518.2|4512.2|4517.2|4511.2|4518.2|4512.2|4516.7|4510.7|1
1721876670000|2024-07-25 03:04:30|4518.2|4512.2|4517.7|4511.7|4518.2|4512.2|4517.7|4511.7|0
1721876680000|2024-07-25 03:04:40|4518.1|4512.1|4518.2|4512.2|4518.2|4512.2|4518.1|4512.1|0
1721876690000|2024-07-25 03:04:50|4518.1|4512.1|4517.2|4511.2|4518.1|4512.1|4516.7|4510.7|0
1721876700000|2024-07-25 03:05:00|4517.1|4511.1|4516.7|4510.7|4517.1|4511.1|4516.6|4510.6|0
1721876710000|2024-07-25 03:05:10|4516.6|4510.6|4516.2|4510.2|4516.6|4510.6|4516.2|4510.2|0
1721876720000|2024-07-25 03:05:20|4516.7|4510.7|4515.7|4509.7|4516.7|4510.7|4515.7|4509.7|0
1721876730000|2024-07-25 03:05:30|4516.1|4510.1|4516.6|4510.6|4516.6|4510.6|4516.1|4510.1|0
1721876740000|2024-07-25 03:05:40|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|1
1721876750000|2024-07-25 03:05:50|4515.6|4509.6|4515.2|4509.2|4515.6|4509.6|4515.2|4509.2|4
1721876760000|2024-07-25 03:06:00|4515.7|4509.7|4516.7|4510.7|4516.7|4510.7|4515.2|4509.2|3
1721876770000|2024-07-25 03:06:10|4516.2|4510.2|4515.7|4509.7|4516.2|4510.2|4515.7|4509.7|0
1721876780000|2024-07-25 03:06:20|4514.7|4508.7|4513.8|4507.8|4515.2|4509.2|4513.8|4507.8|0
1721876790000|2024-07-25 03:06:30|4514.2|4508.2|4513.8|4507.8|4514.7|4508.7|4513.8|4507.8|0
1721876800000|2024-07-25 03:06:40|4513.7|4507.7|4513.8|4507.8|4513.8|4507.8|4513.7|4507.7|1
1721876830000|2024-07-25 03:07:10|4513.7|4507.7|4512.8|4506.8|4513.7|4507.7|4512.8|4506.8|0
1721876840000|2024-07-25 03:07:20|4513.7|4507.7|4513.8|4507.8|4513.8|4507.8|4513.7|4507.7|0
1721876850000|2024-07-25 03:07:30|4514.2|4508.2|4513.8|4507.8|4514.2|4508.2|4513.7|4507.7|0
1721876860000|2024-07-25 03:07:40|4513.7|4507.7|4514.7|4508.7|4514.7|4508.7|4513.7|4507.7|0
1721876870000|2024-07-25 03:07:50|4513.7|4507.7|4513.2|4507.2|4513.7|4507.7|4513.2|4507.2|0
1721876880000|2024-07-25 03:08:00|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1721876900000|2024-07-25 03:08:20|4513.7|4507.7|4512.8|4506.8|4513.7|4507.7|4512.8|4506.8|0
1721876910000|2024-07-25 03:08:30|4512.7|4506.7|4512.8|4506.8|4512.8|4506.8|4512.7|4506.7|0
1721876920000|2024-07-25 03:08:40|4513.2|4507.2|4513.3|4507.3|4513.3|4507.3|4513.2|4507.2|0
1721876940000|2024-07-25 03:09:00|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1721876950000|2024-07-25 03:09:10|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1721876970000|2024-07-25 03:09:30|4513.7|4507.7|4514.7|4508.7|4514.7|4508.7|4513.7|4507.7|0
1721876990000|2024-07-25 03:09:50|4514.6|4508.6|4515.2|4509.2|4515.7|4509.7|4513.8|4507.8|0
1721877000000|2024-07-25 03:10:00|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1721877010000|2024-07-25 03:10:10|4515.3|4509.3|4515.7|4509.7|4515.7|4509.7|4515.3|4509.3|0
1721877020000|2024-07-25 03:10:20|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.2|4509.2|0
1721877030000|2024-07-25 03:10:30|4515.8|4509.8|4515.3|4509.3|4515.8|4509.8|4515.3|4509.3|0
1721877040000|2024-07-25 03:10:40|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.7|4509.7|0
1721877100000|2024-07-25 03:11:40|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|0
1721877110000|2024-07-25 03:11:50|4516.8|4510.8|4515.8|4509.8|4516.8|4510.8|4515.8|4509.8|0
1721877120000|2024-07-25 03:12:00|4516.3|4510.3|4516.4|4510.4|4516.4|4510.4|4516.3|4510.3|1
1721877130000|2024-07-25 03:12:10|4516.8|4510.8|4517.8|4511.8|4517.8|4511.8|4516.8|4510.8|0
1721877150000|2024-07-25 03:12:30|4518.3|4512.3|4518.3|4512.3|4518.7|4512.7|4518.3|4512.3|0
1721877160000|2024-07-25 03:12:40|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1721877180000|2024-07-25 03:13:00|4518.7|4512.7|4518.8|4512.8|4518.8|4512.8|4518.7|4512.7|0
1721877210000|2024-07-25 03:13:30|4518.3|4512.3|4518.3|4512.3|4518.7|4512.7|4518.3|4512.3|0
1721877220000|2024-07-25 03:13:40|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|1
1721877260000|2024-07-25 03:14:20|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|0
1721877340000|2024-07-25 03:15:40|4516.8|4510.8|4517.7|4511.7|4517.7|4511.7|4516.8|4510.8|0
1721877350000|2024-07-25 03:15:50|4517.2|4511.2|4517.7|4511.7|4517.7|4511.7|4517.2|4511.2|0
1721877370000|2024-07-25 03:16:10|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1721877380000|2024-07-25 03:16:20|4518.8|4512.8|4519.7|4513.7|4519.7|4513.7|4518.8|4512.8|0
1721877390000|2024-07-25 03:16:30|4519.6|4513.6|4518.7|4512.7|4519.6|4513.6|4518.7|4512.7|0
1721877400000|2024-07-25 03:16:40|4519.6|4513.6|4519.7|4513.7|4519.7|4513.7|4519.6|4513.6|0
1721877420000|2024-07-25 03:17:00|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1721877440000|2024-07-25 03:17:20|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1721877450000|2024-07-25 03:17:30|4521.8|4515.8|4521.7|4515.7|4521.8|4515.8|4521.7|4515.7|1
1721877480000|2024-07-25 03:18:00|4522.2|4516.2|4521.2|4515.2|4522.2|4516.2|4520.7|4514.7|0
1721877490000|2024-07-25 03:18:10|4521.3|4515.3|4521.7|4515.7|4521.7|4515.7|4521.3|4515.3|0
1721877530000|2024-07-25 03:18:50|4522.2|4516.2|4521.7|4515.7|4522.2|4516.2|4521.7|4515.7|0
1721877550000|2024-07-25 03:19:10|4521.2|4515.2|4520.7|4514.7|4521.2|4515.2|4520.7|4514.7|0
1721877570000|2024-07-25 03:19:30|4519.8|4513.8|4519.8|4513.8|4520.3|4514.3|4519.8|4513.8|0
1721877580000|2024-07-25 03:19:40|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|1
1721877590000|2024-07-25 03:19:50|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1721877600000|2024-07-25 03:20:00|4518.3|4512.3|4516.7|4510.7|4518.3|4512.3|4516.7|4510.7|0
1721877610000|2024-07-25 03:20:10|4516.3|4510.3|4515.7|4509.7|4516.3|4510.3|4515.7|4509.7|0
1721877620000|2024-07-25 03:20:20|4515.2|4509.2|4516.3|4510.3|4516.3|4510.3|4515.2|4509.2|0
1721877630000|2024-07-25 03:20:30|4516.7|4510.7|4517.7|4511.7|4517.7|4511.7|4516.7|4510.7|0
1721877640000|2024-07-25 03:20:40|4517.2|4511.2|4515.7|4509.7|4517.6|4511.6|4515.7|4509.7|0
1721877680000|2024-07-25 03:21:20|4515.2|4509.2|4514.7|4508.7|4515.2|4509.2|4514.7|4508.7|0
1721877710000|2024-07-25 03:21:50|4514.6|4508.6|4512.8|4506.8|4514.6|4508.6|4512.8|4506.8|0
1721877720000|2024-07-25 03:22:00|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1721877740000|2024-07-25 03:22:20|4511.8|4505.8|4512.8|4506.8|4512.8|4506.8|4511.8|4505.8|2
1721877760000|2024-07-25 03:22:40|4512.7|4506.7|4513.7|4507.7|4513.7|4507.7|4512.3|4506.3|0
1721877770000|2024-07-25 03:22:50|4513.8|4507.8|4512.8|4506.8|4513.8|4507.8|4512.8|4506.8|0
1721877780000|2024-07-25 03:23:00|4513.2|4507.2|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|0
1721877790000|2024-07-25 03:23:10|4513.8|4507.8|4513.7|4507.7|4513.8|4507.8|4513.7|4507.7|0
1721877800000|2024-07-25 03:23:20|4513.2|4507.2|4512.7|4506.7|4513.7|4507.7|4512.7|4506.7|0
1721877810000|2024-07-25 03:23:30|4513.2|4507.2|4514.7|4508.7|4514.7|4508.7|4513.2|4507.2|0
1721877820000|2024-07-25 03:23:40|4513.7|4507.7|4513.7|4507.7|4513.8|4507.8|4513.7|4507.7|0
1721877830000|2024-07-25 03:23:50|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721877840000|2024-07-25 03:24:00|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4512.8|4506.8|0
1721877850000|2024-07-25 03:24:10|4514.2|4508.2|4513.7|4507.7|4514.7|4508.7|4513.7|4507.7|0
1721877860000|2024-07-25 03:24:20|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4513.7|4507.7|0
1721877870000|2024-07-25 03:24:30|4514.2|4508.2|4513.7|4507.7|4514.2|4508.2|4513.7|4507.7|0
1721877880000|2024-07-25 03:24:40|4513.8|4507.8|4514.2|4508.2|4514.2|4508.2|4513.8|4507.8|0
1721877890000|2024-07-25 03:24:50|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|0
1721877920000|2024-07-25 03:25:20|4513.2|4507.2|4514.7|4508.7|4514.7|4508.7|4513.2|4507.2|0
1721877990000|2024-07-25 03:26:30|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1721878080000|2024-07-25 03:28:00|4515.7|4509.7|4516.2|4510.2|4516.7|4510.7|4515.7|4509.7|0
1721878090000|2024-07-25 03:28:10|4516.7|4510.7|4517.7|4511.7|4517.7|4511.7|4516.7|4510.7|0
1721878110000|2024-07-25 03:28:30|4518.2|4512.2|4517.7|4511.7|4518.2|4512.2|4517.2|4511.2|0
1721878120000|2024-07-25 03:28:40|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1721878140000|2024-07-25 03:29:00|4516.7|4510.7|4517.2|4511.2|4517.2|4511.2|4516.7|4510.7|0
1721878150000|2024-07-25 03:29:10|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1721878170000|2024-07-25 03:29:30|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|0
1721878180000|2024-07-25 03:29:40|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1721878190000|2024-07-25 03:29:50|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1721878200000|2024-07-25 03:30:00|4514.8|4508.8|4514.7|4508.7|4515.2|4509.2|4514.7|4508.7|0
1721878220000|2024-07-25 03:30:20|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4514.7|4508.7|0
1721878230000|2024-07-25 03:30:30|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1721878240000|2024-07-25 03:30:40|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1721878250000|2024-07-25 03:30:50|4515.7|4509.7|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|0
1721878280000|2024-07-25 03:31:20|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1721878290000|2024-07-25 03:31:30|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1721878300000|2024-07-25 03:31:40|4513.7|4507.7|4514.2|4508.2|4514.7|4508.7|4513.7|4507.7|0
1721878310000|2024-07-25 03:31:50|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1721878360000|2024-07-25 03:32:40|4514.3|4508.3|4513.7|4507.7|4514.3|4508.3|4513.7|4507.7|2
1721878410000|2024-07-25 03:33:30|4514.2|4508.2|4513.7|4507.7|4514.2|4508.2|4513.7|4507.7|0
1721878440000|2024-07-25 03:34:00|4513.8|4507.8|4514.2|4508.2|4514.2|4508.2|4513.8|4507.8|0
1721878470000|2024-07-25 03:34:30|4514.3|4508.3|4515.2|4509.2|4515.2|4509.2|4514.3|4508.3|7
1721878490000|2024-07-25 03:34:50|||||||||2
1721878530000|2024-07-25 03:35:30|4514.3|4508.3|4515.2|4509.2|4515.2|4509.2|4514.3|4508.3|0
1721878550000|2024-07-25 03:35:50|4516.7|4510.7|4515.7|4509.7|4516.7|4510.7|4515.7|4509.7|32
1721878560000|2024-07-25 03:36:00|||||||||8
1721878630000|2024-07-25 03:37:10|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|0
1721878640000|2024-07-25 03:37:20|4516.7|4510.7|4516.7|4510.7|4517.7|4511.7|4516.6|4510.6|5
1721878650000|2024-07-25 03:37:30|4516.6|4510.6|4515.7|4509.7|4516.6|4510.6|4515.7|4509.7|2
1721878720000|2024-07-25 03:38:40|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|2
1721878730000|2024-07-25 03:38:50|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1721878750000|2024-07-25 03:39:10|||||||||2
1721878770000|2024-07-25 03:39:30|4516.6|4510.6|4516.6|4510.6|4516.7|4510.7|4516.6|4510.6|3
1721878790000|2024-07-25 03:39:50|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|0
1721878800000|2024-07-25 03:40:00|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|0
1721878820000|2024-07-25 03:40:20|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|0
1721878830000|2024-07-25 03:40:30|4515.7|4509.7|4516.1|4510.1|4516.1|4510.1|4515.7|4509.7|0
1721878870000|2024-07-25 03:41:10|4515.7|4509.7|4516.2|4510.2|4516.2|4510.2|4515.7|4509.7|21
1721878880000|2024-07-25 03:41:20|4516.6|4510.6|4516.7|4510.7|4516.7|4510.7|4516.6|4510.6|0
1721878890000|2024-07-25 03:41:30|4516.6|4510.6|4516.2|4510.2|4516.6|4510.6|4516.2|4510.2|0
1721878910000|2024-07-25 03:41:50|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|0
1721878930000|2024-07-25 03:42:10|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1721878940000|2024-07-25 03:42:20|4517.1|4511.1|4516.7|4510.7|4517.1|4511.1|4516.6|4510.6|0
1721878950000|2024-07-25 03:42:30|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1721878980000|2024-07-25 03:43:00|4517.1|4511.1|4516.7|4510.7|4517.1|4511.1|4516.6|4510.6|0
1721878990000|2024-07-25 03:43:10|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|0
1721879030000|2024-07-25 03:43:50|4516.3|4510.3|4517.2|4511.2|4517.2|4511.2|4516.3|4510.3|0
1721879040000|2024-07-25 03:44:00|4519|4513|4519.6|4513.6|4519.6|4513.6|4519|4513|1
1721879110000|2024-07-25 03:45:10|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|0
1721879160000|2024-07-25 03:46:00|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|0
1721879170000|2024-07-25 03:46:10|4519.5|4513.5|4519.1|4513.1|4519.5|4513.5|4519.1|4513.1|0
1721879190000|2024-07-25 03:46:30|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|0
1721879200000|2024-07-25 03:46:40|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4
1721879240000|2024-07-25 03:47:20|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|0
1721879250000|2024-07-25 03:47:30|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|0
1721879320000|2024-07-25 03:48:40|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1721879340000|2024-07-25 03:49:00|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|0
1721879370000|2024-07-25 03:49:30|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|2
1721879380000|2024-07-25 03:49:40|4519.7|4513.7|4519.7|4513.7|4520.2|4514.2|4519.6|4513.6|0
1721879390000|2024-07-25 03:49:50|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|0
1721879420000|2024-07-25 03:50:20|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|0
1721879430000|2024-07-25 03:50:30|4519.7|4513.7|4520.1|4514.1|4520.2|4514.2|4519.7|4513.7|0
1721879450000|2024-07-25 03:50:50|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.1|4514.1|0
1721879470000|2024-07-25 03:51:10|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|0
1721879520000|2024-07-25 03:52:00|4520.6|4514.6|4520.2|4514.2|4520.6|4514.6|4520.2|4514.2|0
1721879540000|2024-07-25 03:52:20|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|0
1721879600000|2024-07-25 03:53:20|4519.7|4513.7|4520.6|4514.6|4520.6|4514.6|4519.7|4513.7|0
1721879760000|2024-07-25 03:56:00|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|0
1721879790000|2024-07-25 03:56:30|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.1|4514.1|0
1721879800000|2024-07-25 03:56:40|4520.6|4514.6|4520.2|4514.2|4520.6|4514.6|4520.2|4514.2|0
1721879810000|2024-07-25 03:56:50|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|0
1721879850000|2024-07-25 03:57:30|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1721879860000|2024-07-25 03:57:40|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|1
1721879890000|2024-07-25 03:58:10|4522.1|4516.1|4522.6|4516.6|4522.6|4516.6|4522.1|4516.1|0
1721879970000|2024-07-25 03:59:30|||||||||1
1721879980000|2024-07-25 03:59:40|4522.5|4516.5|4522.6|4516.6|4522.6|4516.6|4522.5|4516.5|0
1721879990000|2024-07-25 03:59:50|4522.5|4516.5|4522.6|4516.6|4522.6|4516.6|4522.5|4516.5|0
1721880070000|2024-07-25 04:01:10|4522.1|4516.1|4521.6|4515.6|4522.1|4516.1|4521.6|4515.6|0
1721880090000|2024-07-25 04:01:30|4522.1|4516.1|4522.6|4516.6|4522.6|4516.6|4522.1|4516.1|0
1721880150000|2024-07-25 04:02:30|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1721880180000|2024-07-25 04:03:00|4521.7|4515.7|4522.1|4516.1|4522.1|4516.1|4521.7|4515.7|0
1721880230000|2024-07-25 04:03:50|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1721880250000|2024-07-25 04:04:10|||||||||50
1721880290000|2024-07-25 04:04:50|4521.5|4515.5|4521.6|4515.6|4521.6|4515.6|4521.5|4515.5|0
1721880340000|2024-07-25 04:05:40|4521.5|4515.5|4521.1|4515.1|4521.5|4515.5|4521.1|4515.1|0
1721880350000|2024-07-25 04:05:50|4521|4515|4521|4515|4521|4515|4521|4515|0
1721880410000|2024-07-25 04:06:50|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1721880530000|2024-07-25 04:08:50|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1721880590000|2024-07-25 04:09:50|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1721880840000|2024-07-25 04:14:00|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1721880910000|2024-07-25 04:15:10|4520|4514|4519.5|4513.5|4520|4514|4519.5|4513.5|0
1721880920000|2024-07-25 04:15:20|4520|4514|4520.5|4514.5|4520.5|4514.5|4520|4514|0
1721881000000|2024-07-25 04:16:40|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1721881090000|2024-07-25 04:18:10|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1721881100000|2024-07-25 04:18:20|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1721881210000|2024-07-25 04:20:10|4519.9|4513.9|4520.4|4514.4|4520.4|4514.4|4519.9|4513.9|0
1721881300000|2024-07-25 04:21:40|4520.9|4514.9|4521.9|4515.9|4521.9|4515.9|4520.9|4514.9|2
1721881320000|2024-07-25 04:22:00|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721881380000|2024-07-25 04:23:00|4522|4516|4522|4516|4522|4516|4522|4516|0
1721881400000|2024-07-25 04:23:20|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1721881410000|2024-07-25 04:23:30|4522|4516|4521.9|4515.9|4522|4516|4521.9|4515.9|0
1721881420000|2024-07-25 04:23:40|4521.5|4515.5|4522.5|4516.5|4522.5|4516.5|4521.5|4515.5|0
1721881500000|2024-07-25 04:25:00|4522|4516|4522.5|4516.5|4522.5|4516.5|4522|4516|0
1721881520000|2024-07-25 04:25:20|4522|4516|4522|4516|4522|4516|4522|4516|0
1721881540000|2024-07-25 04:25:40|4521.6|4515.6|4521.5|4515.5|4521.6|4515.6|4521.5|4515.5|0
1721881600000|2024-07-25 04:26:40|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1721881750000|2024-07-25 04:29:10|4521|4515|4521|4515|4521|4515|4521|4515|0
1721881780000|2024-07-25 04:29:40|4521.5|4515.5|4522.5|4516.5|4522.5|4516.5|4521.5|4515.5|2
1721881790000|2024-07-25 04:29:50|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1721881810000|2024-07-25 04:30:10|4522|4516|4521.5|4515.5|4522|4516|4521.5|4515.5|0
1721881820000|2024-07-25 04:30:20|||||||||1
1721881850000|2024-07-25 04:30:50|4522|4516|4522.5|4516.5|4522.5|4516.5|4522|4516|2
1721881880000|2024-07-25 04:31:20|4522|4516|4522|4516|4522|4516|4522|4516|2
1721882000000|2024-07-25 04:33:20|4523|4517|4523|4517|4523|4517|4523|4517|0
1721882120000|2024-07-25 04:35:20|4522.5|4516.5|4523|4517|4523|4517|4522.5|4516.5|1
1721882250000|2024-07-25 04:37:30|4524|4518|4524.1|4518.1|4524.1|4518.1|4524|4518|1
1721882260000|2024-07-25 04:37:40|4524.6|4518.6|4524.1|4518.1|4524.6|4518.6|4524.1|4518.1|0
1721882290000|2024-07-25 04:38:10|4524.6|4518.6|4524.1|4518.1|4524.6|4518.6|4524.1|4518.1|0
1721882360000|2024-07-25 04:39:20|4524.2|4518.2|4524.6|4518.6|4524.6|4518.6|4524.2|4518.2|0
1721882370000|2024-07-25 04:39:30|4524.5|4518.5|4524.6|4518.6|4524.6|4518.6|4524.5|4518.5|0
1721882400000|2024-07-25 04:40:00|4524.1|4518.1|4524.2|4518.2|4524.2|4518.2|4524.1|4518.1|0
1721882410000|2024-07-25 04:40:10|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1721882430000|2024-07-25 04:40:30|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1721882450000|2024-07-25 04:40:50|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1721882510000|2024-07-25 04:41:50|4524.2|4518.2|4524.6|4518.6|4524.6|4518.6|4524.2|4518.2|0
1721882630000|2024-07-25 04:43:50|4524.5|4518.5|4524.1|4518.1|4524.5|4518.5|4524.1|4518.1|0
1721882680000|2024-07-25 04:44:40|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1721882690000|2024-07-25 04:44:50|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1721882790000|2024-07-25 04:46:30|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1721882840000|2024-07-25 04:47:20|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1721882920000|2024-07-25 04:48:40|4524|4518|4522.6|4516.6|4524|4518|4522.1|4516.1|31
1721882930000|2024-07-25 04:48:50|4522.5|4516.5|4522.1|4516.1|4522.5|4516.5|4521.6|4515.6|0
1721882940000|2024-07-25 04:49:00|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1721882950000|2024-07-25 04:49:10|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1721882960000|2024-07-25 04:49:20|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|0
1721883150000|2024-07-25 04:52:30|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1721883160000|2024-07-25 04:52:40|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|0
1721883230000|2024-07-25 04:53:50|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|0
1721883330000|2024-07-25 04:55:30|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1721883360000|2024-07-25 04:56:00|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|5
1721883380000|2024-07-25 04:56:20|4525|4519|4525|4519|4525|4519|4525|4519|2
1721883390000|2024-07-25 04:56:30|4524.6|4518.6|4523.6|4517.6|4524.6|4518.6|4523.6|4517.6|0
1721883470000|2024-07-25 04:57:50|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|0
1721883550000|2024-07-25 04:59:10|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|1
1721883570000|2024-07-25 04:59:30|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1721883580000|2024-07-25 04:59:40|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|0
1721883600000|2024-07-25 05:00:00|4523.5|4517.5|4523|4517|4523.6|4517.6|4523|4517|0
1721883610000|2024-07-25 05:00:10|4522.6|4516.6|4523|4517|4523|4517|4522.6|4516.6|0
1721883620000|2024-07-25 05:00:20|4523.1|4517.1|4522.6|4516.6|4523.1|4517.1|4522.6|4516.6|0
1721883640000|2024-07-25 05:00:40|4523.1|4517.1|4523.5|4517.5|4523.6|4517.6|4523.1|4517.1|0
1721883650000|2024-07-25 05:00:50|4523.6|4517.6|4523|4517|4523.6|4517.6|4523|4517|0
1721883660000|2024-07-25 05:01:00|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|0
1721883680000|2024-07-25 05:01:20|4523|4517|4523|4517|4523|4517|4523|4517|0
1721883790000|2024-07-25 05:03:10|4522.6|4516.6|4522.5|4516.5|4522.6|4516.6|4522.5|4516.5|0
1721883820000|2024-07-25 05:03:40|4523|4517|4523|4517|4523|4517|4523|4517|0
1721883920000|2024-07-25 05:05:20|||||||||1
1721883940000|2024-07-25 05:05:40|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1721883980000|2024-07-25 05:06:20|4523|4517|4524|4518|4524|4518|4523|4517|0
1721884040000|2024-07-25 05:07:20|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.5|4517.5|0
1721884090000|2024-07-25 05:08:10|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1721884120000|2024-07-25 05:08:40|4523.6|4517.6|4524.5|4518.5|4524.5|4518.5|4523.5|4517.5|0
1721884140000|2024-07-25 05:09:00|4524|4518|4524|4518|4524|4518|4524|4518|0
1721884150000|2024-07-25 05:09:10|4523.6|4517.6|4524|4518|4524|4518|4523.6|4517.6|0
1721884250000|2024-07-25 05:10:50|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|0
1721884420000|2024-07-25 05:13:40|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1721884440000|2024-07-25 05:14:00|4524.5|4518.5|4524.6|4518.6|4524.6|4518.6|4524.5|4518.5|0
1721884470000|2024-07-25 05:14:30|4525|4519|4525|4519|4525|4519|4525|4519|0
1721884520000|2024-07-25 05:15:20|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|51
1721884570000|2024-07-25 05:16:10|4528.1|4522.1|4529.1|4523.1|4529.1|4523.1|4528.1|4522.1|0
1721884650000|2024-07-25 05:17:30|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|0
1721884660000|2024-07-25 05:17:40|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|0
1721884670000|2024-07-25 05:17:50|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|0
1721884710000|2024-07-25 05:18:30|4529.7|4523.7|4530.6|4524.6|4530.6|4524.6|4529.7|4523.7|2
1721884750000|2024-07-25 05:19:10|4530.7|4524.7|4532.6|4526.6|4532.6|4526.6|4530.7|4524.7|0
1721884810000|2024-07-25 05:20:10|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1721884850000|2024-07-25 05:20:50|4533.6|4527.6|4533.1|4527.1|4533.6|4527.6|4532.6|4526.6|0
1721884880000|2024-07-25 05:21:20|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|0
1721884890000|2024-07-25 05:21:30|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|0
1721884940000|2024-07-25 05:22:20|4532.6|4526.6|4532.1|4526.1|4532.6|4526.6|4532.1|4526.1|1
1721885190000|2024-07-25 05:26:30|4530.1|4524.1|4529.5|4523.5|4530.1|4524.1|4529.5|4523.5|2
1721885220000|2024-07-25 05:27:00|4529.1|4523.1|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|0
1721885350000|2024-07-25 05:29:10|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|0
1721885370000|2024-07-25 05:29:30|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721885380000|2024-07-25 05:29:40|4528.1|4522.1|4528|4522|4528.1|4522.1|4528|4522|0
1721885390000|2024-07-25 05:29:50|4527.5|4521.5|4527.6|4521.6|4527.6|4521.6|4527.5|4521.5|0
1721885400000|2024-07-25 05:30:00|4528.1|4522.1|4528.1|4522.1|4528.6|4522.6|4528.1|4522.1|0
1721885410000|2024-07-25 05:30:10|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1721885420000|2024-07-25 05:30:20|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.5|4521.5|0
1721885450000|2024-07-25 05:30:50|4527.5|4521.5|4527.1|4521.1|4527.6|4521.6|4526.6|4520.6|0
1721885460000|2024-07-25 05:31:00|4527|4521|4527.1|4521.1|4527.1|4521.1|4526.6|4520.6|0
1721885470000|2024-07-25 05:31:10|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1721885480000|2024-07-25 05:31:20|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1721885490000|2024-07-25 05:31:30|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1721885500000|2024-07-25 05:31:40|4527.1|4521.1|4526.1|4520.1|4527.1|4521.1|4526.1|4520.1|0
1721885510000|2024-07-25 05:31:50|4526.6|4520.6|4527.1|4521.1|4527.1|4521.1|4526.6|4520.6|0
1721885520000|2024-07-25 05:32:00|4527|4521|4525.6|4519.6|4527|4521|4525.6|4519.6|0
1721885530000|2024-07-25 05:32:10|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4525.6|4519.6|0
1721885540000|2024-07-25 05:32:20|4525.6|4519.6|4526.6|4520.6|4526.6|4520.6|4525.6|4519.6|0
1721885550000|2024-07-25 05:32:30|4527.1|4521.1|4526.6|4520.6|4527.1|4521.1|4526.6|4520.6|0
1721885570000|2024-07-25 05:32:50|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1721885580000|2024-07-25 05:33:00|4526.6|4520.6|4527.1|4521.1|4527.1|4521.1|4526.6|4520.6|0
1721885590000|2024-07-25 05:33:10|4527.2|4521.2|4527.6|4521.6|4527.6|4521.6|4527.2|4521.2|0
1721885610000|2024-07-25 05:33:30|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|1
1721885630000|2024-07-25 05:33:50|4527.1|4521.1|4527.6|4521.6|4527.6|4521.6|4527.1|4521.1|0
1721885650000|2024-07-25 05:34:10|4528.1|4522.1|4527.6|4521.6|4528.1|4522.1|4527.6|4521.6|0
1721885660000|2024-07-25 05:34:20|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4526.6|4520.6|0
1721885680000|2024-07-25 05:34:40|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721885690000|2024-07-25 05:34:50|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721885710000|2024-07-25 05:35:10|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|0
1721885720000|2024-07-25 05:35:20|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721885730000|2024-07-25 05:35:30|4528.1|4522.1|4527.6|4521.6|4528.1|4522.1|4527.6|4521.6|0
1721885740000|2024-07-25 05:35:40|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721885770000|2024-07-25 05:36:10|4528.5|4522.5|4528.6|4522.6|4528.6|4522.6|4528.5|4522.5|1
1721885810000|2024-07-25 05:36:50|4528.5|4522.5|4527.6|4521.6|4528.5|4522.5|4527.6|4521.6|0
1721885860000|2024-07-25 05:37:40|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721885870000|2024-07-25 05:37:50|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|0
1721885880000|2024-07-25 05:38:00|4529|4523|4529.1|4523.1|4529.1|4523.1|4528.6|4522.6|0
1721885890000|2024-07-25 05:38:10|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1721885940000|2024-07-25 05:39:00|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|0
1721885950000|2024-07-25 05:39:10|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1721885960000|2024-07-25 05:39:20|4531.1|4525.1|4530.6|4524.6|4531.6|4525.6|4530.6|4524.6|0
1721885980000|2024-07-25 05:39:40|4529.6|4523.6|4530.1|4524.1|4530.1|4524.1|4529.6|4523.6|0
1721885990000|2024-07-25 05:39:50|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|0
1721886000000|2024-07-25 05:40:00|4530.1|4524.1|4530.6|4524.6|4530.6|4524.6|4530.1|4524.1|0
1721886010000|2024-07-25 05:40:10|4530.1|4524.1|4530.6|4524.6|4530.6|4524.6|4530.1|4524.1|0
1721886020000|2024-07-25 05:40:20|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|0
1721886040000|2024-07-25 05:40:40|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|0
1721886090000|2024-07-25 05:41:30|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1721886100000|2024-07-25 05:41:40|4531.1|4525.1|4530.6|4524.6|4532.1|4526.1|4530.6|4524.6|0
1721886130000|2024-07-25 05:42:10|4531.1|4525.1|4530.6|4524.6|4532.6|4526.6|4530.6|4524.6|0
1721886140000|2024-07-25 05:42:20|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1721886150000|2024-07-25 05:42:30|4530.6|4524.6|4531.1|4525.1|4531.1|4525.1|4530.6|4524.6|0
1721886160000|2024-07-25 05:42:40|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1721886190000|2024-07-25 05:43:10|4529.6|4523.6|4530.6|4524.6|4530.6|4524.6|4529.6|4523.6|0
1721886210000|2024-07-25 05:43:30|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|0
1721886230000|2024-07-25 05:43:50|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1721886240000|2024-07-25 05:44:00|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|0
1721886250000|2024-07-25 05:44:10|4530.6|4524.6|4531.1|4525.1|4531.1|4525.1|4530.6|4524.6|0
1721886270000|2024-07-25 05:44:30|4531.6|4525.6|4532|4526|4532.1|4526.1|4531.6|4525.6|0
1721886280000|2024-07-25 05:44:40|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|0
1721886290000|2024-07-25 05:44:50|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1721886300000|2024-07-25 05:45:00|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1721886330000|2024-07-25 05:45:30|4531.1|4525.1|4530.6|4524.6|4531.1|4525.1|4530.6|4524.6|0
1721886360000|2024-07-25 05:46:00|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|0
1721886400000|2024-07-25 05:46:40|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1721886430000|2024-07-25 05:47:10|4531.5|4525.5|4532.6|4526.6|4532.6|4526.6|4531.5|4525.5|0
1721886440000|2024-07-25 05:47:20|4532.5|4526.5|4532.6|4526.6|4532.6|4526.6|4532.1|4526.1|0
1721886460000|2024-07-25 05:47:40|4533|4527|4533.6|4527.6|4533.6|4527.6|4533|4527|0
1721886470000|2024-07-25 05:47:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721886490000|2024-07-25 05:48:10|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|0
1721886500000|2024-07-25 05:48:20|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721886540000|2024-07-25 05:49:00|4534|4528|4534|4528|4534|4528|4534|4528|0
1721886580000|2024-07-25 05:49:40|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721886600000|2024-07-25 05:50:00|4533|4527|4533.5|4527.5|4533.5|4527.5|4533|4527|0
1721886700000|2024-07-25 05:51:40|4534|4528|4534|4528|4534|4528|4533.5|4527.5|0
1721886730000|2024-07-25 05:52:10|4533.5|4527.5|4534|4528|4534|4528|4533.5|4527.5|0
1721886750000|2024-07-25 05:52:30|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721886770000|2024-07-25 05:52:50|4534|4528|4534|4528|4534|4528|4534|4528|0
1721886790000|2024-07-25 05:53:10|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721886800000|2024-07-25 05:53:20|4534|4528|4534|4528|4534|4528|4534|4528|0
1721886820000|2024-07-25 05:53:40|4533.6|4527.6|4534|4528|4534|4528|4533.5|4527.5|0
1721886950000|2024-07-25 05:55:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721886970000|2024-07-25 05:56:10|4534|4528|4534|4528|4534|4528|4534|4528|0
1721886990000|2024-07-25 05:56:30|4533.5|4527.5|4534|4528|4534|4528|4533.5|4527.5|0
1721887010000|2024-07-25 05:56:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721887020000|2024-07-25 05:57:00|4533.6|4527.6|4534|4528|4534|4528|4533.6|4527.6|0
1721887150000|2024-07-25 05:59:10|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721887200000|2024-07-25 06:00:00|4533.6|4527.6|4533.5|4527.5|4533.6|4527.6|4533.5|4527.5|0
1721887210000|2024-07-25 06:00:10|4533|4527|4533.5|4527.5|4533.5|4527.5|4533|4527|0
1721887220000|2024-07-25 06:00:20|4533|4527|4533|4527|4533|4527|4533|4527|0
1721887250000|2024-07-25 06:00:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721887260000|2024-07-25 06:01:00|4533|4527|4533|4527|4533|4527|4533|4527|0
1721887270000|2024-07-25 06:01:10|4533.1|4527.1|4533|4527|4533.5|4527.5|4533|4527|0
1721887290000|2024-07-25 06:01:30|4532.1|4526.1|4532|4526|4532.1|4526.1|4531|4525|0
1721887300000|2024-07-25 06:01:40|4531.6|4525.6|4531.5|4525.5|4532|4526|4531|4525|0
1721887310000|2024-07-25 06:01:50|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1721887320000|2024-07-25 06:02:00|4531.1|4525.1|4531|4525|4531.1|4525.1|4531|4525|0
1721887330000|2024-07-25 06:02:10|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|0
1721887340000|2024-07-25 06:02:20|4531|4525|4531.1|4525.1|4531.1|4525.1|4531|4525|56
1721887350000|2024-07-25 06:02:30|4532|4526|4532.5|4526.5|4532.6|4526.6|4532|4526|0
1721887360000|2024-07-25 06:02:40|4532.6|4526.6|4533|4527|4533.1|4527.1|4532.6|4526.6|0
1721887370000|2024-07-25 06:02:50|4533.1|4527.1|4533.6|4527.6|4533.6|4527.6|4533.1|4527.1|0
1721887380000|2024-07-25 06:03:00|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533|4527|0
1721887390000|2024-07-25 06:03:10|4534|4528|4534|4528|4534|4528|4534|4528|0
1721887410000|2024-07-25 06:03:30|4533.6|4527.6|4533.5|4527.5|4533.6|4527.6|4533.5|4527.5|0
1721887430000|2024-07-25 06:03:50|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|0
1721887440000|2024-07-25 06:04:00|4533.5|4527.5|4533.5|4527.5|4533.6|4527.6|4533.5|4527.5|0
1721887450000|2024-07-25 06:04:10|4533|4527|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|0
1721887460000|2024-07-25 06:04:20|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721887490000|2024-07-25 06:04:50|4534|4528|4534|4528|4534|4528|4534|4528|0
1721887550000|2024-07-25 06:05:50|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1721887560000|2024-07-25 06:06:00|||||||||7
1721887570000|2024-07-25 06:06:10|4537.1|4531.1|4537.6|4531.6|4537.6|4531.6|4536.6|4530.6|0
1721887580000|2024-07-25 06:06:20|4538.1|4532.1|4539.6|4533.6|4539.6|4533.6|4538.1|4532.1|0
1721887590000|2024-07-25 06:06:30|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|0
1721887600000|2024-07-25 06:06:40|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|2
1721887610000|2024-07-25 06:06:50|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|0
1721887620000|2024-07-25 06:07:00|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1721887630000|2024-07-25 06:07:10|4540.6|4534.6|4541.6|4535.6|4541.6|4535.6|4540.6|4534.6|0
1721887650000|2024-07-25 06:07:30|4541.1|4535.1|4542.1|4536.1|4542.1|4536.1|4540.6|4534.6|0
1721887660000|2024-07-25 06:07:40|4541.6|4535.6|4540.6|4534.6|4541.6|4535.6|4540.6|4534.6|0
1721887670000|2024-07-25 06:07:50|4541.8|4535.8|4541.8|4535.8|4542.7|4536.7|4541.8|4535.8|4
1721887700000|2024-07-25 06:08:20|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1721887710000|2024-07-25 06:08:30|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|0
1721887720000|2024-07-25 06:08:40|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|0
1721887730000|2024-07-25 06:08:50|4540.8|4534.8|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|0
1721887750000|2024-07-25 06:09:10|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4540.8|4534.8|0
1721887760000|2024-07-25 06:09:20|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|12
1721887780000|2024-07-25 06:09:40|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|0
1721887790000|2024-07-25 06:09:50|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|0
1721887800000|2024-07-25 06:10:00|4540.8|4534.8|4540.8|4534.8|4541.3|4535.3|4540.8|4534.8|0
1721887810000|2024-07-25 06:10:10|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4540.8|4534.8|0
1721887820000|2024-07-25 06:10:20|4541.3|4535.3|4542.3|4536.3|4542.3|4536.3|4541.3|4535.3|0
1721887830000|2024-07-25 06:10:30|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|7
1721887850000|2024-07-25 06:10:50|4546.9|4540.9|4546.3|4540.3|4547.3|4541.3|4545.8|4539.8|0
1721887860000|2024-07-25 06:11:00|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|0
1721887870000|2024-07-25 06:11:10|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|0
1721887880000|2024-07-25 06:11:20|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|0
1721887890000|2024-07-25 06:11:30|4547.3|4541.3|4546.3|4540.3|4547.3|4541.3|4546.3|4540.3|0
1721887910000|2024-07-25 06:11:50|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.3|4540.3|0
1721887920000|2024-07-25 06:12:00|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1721887930000|2024-07-25 06:12:10|4546.9|4540.9|4546.8|4540.8|4546.9|4540.9|4546.8|4540.8|0
1721887940000|2024-07-25 06:12:20|4546.9|4540.9|4547.3|4541.3|4547.3|4541.3|4546.8|4540.8|0
1721887970000|2024-07-25 06:12:50|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1721887980000|2024-07-25 06:13:00|4547.8|4541.8|4548.3|4542.3|4548.3|4542.3|4547.8|4541.8|0
1721887990000|2024-07-25 06:13:10|4547.8|4541.8|4548.3|4542.3|4548.3|4542.3|4547.8|4541.8|0
1721888020000|2024-07-25 06:13:40|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1721888050000|2024-07-25 06:14:10|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1721888060000|2024-07-25 06:14:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1721888070000|2024-07-25 06:14:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1721888090000|2024-07-25 06:14:50|4548.7|4542.7|4547.8|4541.8|4548.7|4542.7|4547.8|4541.8|0
1721888100000|2024-07-25 06:15:00|4548.7|4542.7|4548.7|4542.7|4548.8|4542.8|4548.7|4542.7|0
1721888110000|2024-07-25 06:15:10|4548.3|4542.3|4547.8|4541.8|4548.3|4542.3|4547.8|4541.8|0
1721888120000|2024-07-25 06:15:20|4548.7|4542.7|4548.7|4542.7|4548.8|4542.8|4548.3|4542.3|0
1721888130000|2024-07-25 06:15:30|4549.3|4543.3|4550.8|4544.8|4550.8|4544.8|4549.3|4543.3|0
1721888140000|2024-07-25 06:15:40|4551.3|4545.3|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|0
1721888150000|2024-07-25 06:15:50|4551.3|4545.3|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|0
1721888160000|2024-07-25 06:16:00|4550.3|4544.3|4550.3|4544.3|4550.8|4544.8|4549.8|4543.8|0
1721888170000|2024-07-25 06:16:10|4550.8|4544.8|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|0
1721888180000|2024-07-25 06:16:20|4549.8|4543.8|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|0
1721888190000|2024-07-25 06:16:30|4549.8|4543.8|4550.3|4544.3|4550.8|4544.8|4549.8|4543.8|0
1721888200000|2024-07-25 06:16:40|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|0
1721888210000|2024-07-25 06:16:50|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|0
1721888220000|2024-07-25 06:17:00|4550.2|4544.2|4549.8|4543.8|4550.2|4544.2|4549.8|4543.8|0
1721888230000|2024-07-25 06:17:10|4549.3|4543.3|4548.7|4542.7|4549.3|4543.3|4548.7|4542.7|0
1721888240000|2024-07-25 06:17:20|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1721888270000|2024-07-25 06:17:50|4546.8|4540.8|4547.8|4541.8|4547.8|4541.8|4546.8|4540.8|0
1721888280000|2024-07-25 06:18:00|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1721888290000|2024-07-25 06:18:10|4547.8|4541.8|4549.7|4543.7|4549.7|4543.7|4547.8|4541.8|0
1721888310000|2024-07-25 06:18:30|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4548.3|4542.3|0
1721888320000|2024-07-25 06:18:40|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|0
1721888330000|2024-07-25 06:18:50|4548.3|4542.3|4548.7|4542.7|4548.7|4542.7|4547.8|4541.8|0
1721888340000|2024-07-25 06:19:00|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1721888350000|2024-07-25 06:19:10|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1721888360000|2024-07-25 06:19:20|4548.7|4542.7|4548.8|4542.8|4548.8|4542.8|4548.7|4542.7|0
1721888370000|2024-07-25 06:19:30|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1721888380000|2024-07-25 06:19:40|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1721888390000|2024-07-25 06:19:50|4549.7|4543.7|4549.8|4543.8|4549.8|4543.8|4549.7|4543.7|0
1721888410000|2024-07-25 06:20:10|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1721888420000|2024-07-25 06:20:20|4550.8|4544.8|4550.8|4544.8|4550.9|4544.9|4550.4|4544.4|0
1721888430000|2024-07-25 06:20:30|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1721888440000|2024-07-25 06:20:40|4550.4|4544.4|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|1
1721888470000|2024-07-25 06:21:10|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1721888500000|2024-07-25 06:21:40|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1721888580000|2024-07-25 06:23:00|4550.4|4544.4|4550.8|4544.8|4551.3|4545.3|4550.4|4544.4|0
1721888590000|2024-07-25 06:23:10|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1721888600000|2024-07-25 06:23:20|4550.2|4544.2|4548.8|4542.8|4550.2|4544.2|4548.8|4542.8|0
1721888610000|2024-07-25 06:23:30|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|0
1721888620000|2024-07-25 06:23:40|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4548.3|4542.3|0
1721888650000|2024-07-25 06:24:10|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1721888660000|2024-07-25 06:24:20|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4548.3|4542.3|0
1721888670000|2024-07-25 06:24:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1721888710000|2024-07-25 06:25:10|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1721888720000|2024-07-25 06:25:20|4547.9|4541.9|4547.8|4541.8|4548.3|4542.3|4547.8|4541.8|0
1721888730000|2024-07-25 06:25:30|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4548.3|4542.3|0
1721888740000|2024-07-25 06:25:40|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1721888760000|2024-07-25 06:26:00|4547.8|4541.8|4546.3|4540.3|4547.8|4541.8|4546.3|4540.3|0
1721888780000|2024-07-25 06:26:20|4546.8|4540.8|4547.3|4541.3|4547.3|4541.3|4546.8|4540.8|0
1721888790000|2024-07-25 06:26:30|4546.8|4540.8|4546.8|4540.8|4547.3|4541.3|4546.8|4540.8|0
1721888800000|2024-07-25 06:26:40|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1721888830000|2024-07-25 06:27:10|4546.8|4540.8|4547.3|4541.3|4547.3|4541.3|4546.8|4540.8|0
1721888850000|2024-07-25 06:27:30|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|0
1721888860000|2024-07-25 06:27:40|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|0
1721888930000|2024-07-25 06:28:50|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1721888980000|2024-07-25 06:29:40|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1721888990000|2024-07-25 06:29:50|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1721889000000|2024-07-25 06:30:00|4545.8|4539.8|4546.8|4540.8|4546.8|4540.8|4545.8|4539.8|0
1721889030000|2024-07-25 06:30:30|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1721889040000|2024-07-25 06:30:40|4546.8|4540.8|4547.8|4541.8|4547.8|4541.8|4546.8|4540.8|0
1721889060000|2024-07-25 06:31:00|4547.3|4541.3|4548.2|4542.2|4548.2|4542.2|4547.3|4541.3|8
1721889070000|2024-07-25 06:31:10|4547.8|4541.8|4547.8|4541.8|4548.2|4542.2|4547.8|4541.8|0
1721889080000|2024-07-25 06:31:20|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1721889090000|2024-07-25 06:31:30|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.7|4541.7|0
1721889100000|2024-07-25 06:31:40|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.3|4541.3|0
1721889120000|2024-07-25 06:32:00|4548.2|4542.2|4547.8|4541.8|4548.2|4542.2|4547.8|4541.8|0
1721889130000|2024-07-25 06:32:10|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1721889170000|2024-07-25 06:32:50|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1721889200000|2024-07-25 06:33:20|4547.8|4541.8|4548.2|4542.2|4548.2|4542.2|4547.8|4541.8|0
1721889210000|2024-07-25 06:33:30|4547.8|4541.8|4547.7|4541.7|4547.8|4541.8|4547.7|4541.7|0
1721889230000|2024-07-25 06:33:50|4546.8|4540.8|4545.8|4539.8|4546.8|4540.8|4545.8|4539.8|0
1721889240000|2024-07-25 06:34:00|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|0
1721889250000|2024-07-25 06:34:10|4545.3|4539.3|4545.7|4539.7|4545.7|4539.7|4545.3|4539.3|0
1721889270000|2024-07-25 06:34:30|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|0
1721889300000|2024-07-25 06:35:00|4543.3|4537.3|4540.8|4534.8|4543.3|4537.3|4540.8|4534.8|0
1721889350000|2024-07-25 06:35:50|4540.3|4534.3|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|0
1721889360000|2024-07-25 06:36:00|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|0
1721889370000|2024-07-25 06:36:10|4537.8|4531.8|4536.8|4530.8|4537.8|4531.8|4536.8|4530.8|0
1721889380000|2024-07-25 06:36:20|4536.3|4530.3|4535.8|4529.8|4536.3|4530.3|4535.8|4529.8|1
1721889390000|2024-07-25 06:36:30|4535.3|4529.3|4535.8|4529.8|4535.8|4529.8|4535.3|4529.3|0
1721889400000|2024-07-25 06:36:40|4535.7|4529.7|4535.3|4529.3|4535.7|4529.7|4535.3|4529.3|0
1721889410000|2024-07-25 06:36:50|4536.2|4530.2|4535.3|4529.3|4536.2|4530.2|4535.3|4529.3|0
1721889420000|2024-07-25 06:37:00|4535.7|4529.7|4536.7|4530.7|4536.7|4530.7|4535.7|4529.7|0
1721889430000|2024-07-25 06:37:10|4536.8|4530.8|4537.2|4531.2|4537.7|4531.7|4536.8|4530.8|1
1721889440000|2024-07-25 06:37:20|4537.3|4531.3|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|0
1721889460000|2024-07-25 06:37:40|4537.3|4531.3|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|0
1721889480000|2024-07-25 06:38:00|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1721889490000|2024-07-25 06:38:10|4536.8|4530.8|4535.8|4529.8|4536.8|4530.8|4535.8|4529.8|0
1721889500000|2024-07-25 06:38:20|4535.7|4529.7|4533.8|4527.8|4535.7|4529.7|4533.8|4527.8|0
1721889540000|2024-07-25 06:39:00|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1721889550000|2024-07-25 06:39:10|4533.2|4527.2|4533.8|4527.8|4533.8|4527.8|4533.2|4527.2|0
1721889560000|2024-07-25 06:39:20|4533.7|4527.7|4533.8|4527.8|4533.8|4527.8|4533.7|4527.7|0
1721889570000|2024-07-25 06:39:30|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|0
1721889600000|2024-07-25 06:40:00|4534.7|4528.7|4536.8|4530.8|4536.8|4530.8|4534.4|4528.4|0
1721889620000|2024-07-25 06:40:20|4537.7|4531.7|4537.8|4531.8|4537.8|4531.8|4537.7|4531.7|0
1721889630000|2024-07-25 06:40:30|4538.2|4532.2|4538.2|4532.2|4538.3|4532.3|4538.2|4532.2|0
1721889640000|2024-07-25 06:40:40|4540.2|4534.2|4539.7|4533.7|4540.2|4534.2|4539.2|4533.2|0
1721889670000|2024-07-25 06:41:10|4539.6|4533.6|4539.2|4533.2|4539.6|4533.6|4539.2|4533.2|25
1721889690000|2024-07-25 06:41:30|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|25
1721889700000|2024-07-25 06:41:40|4539.2|4533.2|4540.6|4534.6|4540.6|4534.6|4539.2|4533.2|0
1721889710000|2024-07-25 06:41:50|4540.7|4534.7|4541.6|4535.6|4541.6|4535.6|4540.7|4534.7|0
1721889720000|2024-07-25 06:42:00|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|0
1721889740000|2024-07-25 06:42:20|4540.2|4534.2|4541.2|4535.2|4541.2|4535.2|4540.2|4534.2|0
1721889750000|2024-07-25 06:42:30|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|0
1721889770000|2024-07-25 06:42:50|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|0
1721889790000|2024-07-25 06:43:10|4540.6|4534.6|4539.7|4533.7|4540.6|4534.6|4539.7|4533.7|0
1721889800000|2024-07-25 06:43:20|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|0
1721889810000|2024-07-25 06:43:30|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1721889820000|2024-07-25 06:43:40|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|0
1721889840000|2024-07-25 06:44:00|4538.2|4532.2|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|0
1721889850000|2024-07-25 06:44:10|4537.7|4531.7|4537.7|4531.7|4538.7|4532.7|4537.7|4531.7|0
1721889870000|2024-07-25 06:44:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1721889880000|2024-07-25 06:44:40|4536.7|4530.7|4537.7|4531.7|4537.7|4531.7|4536.7|4530.7|0
1721889930000|2024-07-25 06:45:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1721889970000|2024-07-25 06:46:10|4537.7|4531.7|4540.7|4534.7|4540.7|4534.7|4537.7|4531.7|2
1721890010000|2024-07-25 06:46:50|4540.2|4534.2|4540.7|4534.7|4540.7|4534.7|4540.2|4534.2|0
1721890030000|2024-07-25 06:47:10|4540.8|4534.8|4541.7|4535.7|4541.7|4535.7|4540.8|4534.8|0
1721890050000|2024-07-25 06:47:30|4541.6|4535.6|4540.2|4534.2|4541.6|4535.6|4540.2|4534.2|0
1721890060000|2024-07-25 06:47:40|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.2|4533.2|0
1721890070000|2024-07-25 06:47:50|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|0
1721890080000|2024-07-25 06:48:00|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1721890100000|2024-07-25 06:48:20|4540.2|4534.2|4539.7|4533.7|4540.2|4534.2|4539.7|4533.7|0
1721890110000|2024-07-25 06:48:30|4540.2|4534.2|4540.7|4534.7|4540.7|4534.7|4540.2|4534.2|0
1721890140000|2024-07-25 06:49:00|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1721890150000|2024-07-25 06:49:10|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1721890160000|2024-07-25 06:49:20|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|0
1721890190000|2024-07-25 06:49:50|4541.6|4535.6|4541.6|4535.6|4541.7|4535.7|4541.6|4535.6|0
1721890200000|2024-07-25 06:50:00|4541.1|4535.1|4542.7|4536.7|4542.7|4536.7|4540.7|4534.7|0
1721890210000|2024-07-25 06:50:10|4541.7|4535.7|4540.6|4534.6|4542.6|4536.6|4540.6|4534.6|0
1721890220000|2024-07-25 06:50:20|4540.5|4534.5|4538.5|4532.5|4540.5|4534.5|4538.5|4532.5|23
1721890230000|2024-07-25 06:50:30|4538|4532|4536.4|4530.4|4538|4532|4536.4|4530.4|7
1721890240000|2024-07-25 06:50:40|4536.5|4530.5|4536.4|4530.4|4536.5|4530.5|4536.4|4530.4|0
1721890260000|2024-07-25 06:51:00|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|1
1721890270000|2024-07-25 06:51:10|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1721890280000|2024-07-25 06:51:20|4535.4|4529.4|4534.4|4528.4|4535.4|4529.4|4534.4|4528.4|0
1721890290000|2024-07-25 06:51:30|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|0
1721890310000|2024-07-25 06:51:50|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|0
1721890330000|2024-07-25 06:52:10|4533.9|4527.9|4532.8|4526.8|4533.9|4527.9|4532.8|4526.8|0
1721890350000|2024-07-25 06:52:30|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1721890410000|2024-07-25 06:53:30|4532.4|4526.4|4533.3|4527.3|4533.3|4527.3|4532.4|4526.4|0
1721890430000|2024-07-25 06:53:50|4533.7|4527.7|4534.3|4528.3|4534.3|4528.3|4533.7|4527.7|0
1721890480000|2024-07-25 06:54:40|4533.8|4527.8|4534.3|4528.3|4534.3|4528.3|4533.8|4527.8|0
1721890500000|2024-07-25 06:55:00|4533.8|4527.8|4533.3|4527.3|4533.8|4527.8|4532.8|4526.8|0
1721890530000|2024-07-25 06:55:30|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1721890540000|2024-07-25 06:55:40|4533.3|4527.3|4532.3|4526.3|4533.3|4527.3|4532.3|4526.3|5
1721890600000|2024-07-25 06:56:40|4532.8|4526.8|4533.3|4527.3|4533.3|4527.3|4532.8|4526.8|0
1721890610000|2024-07-25 06:56:50|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|10
1721890710000|2024-07-25 06:58:30|4533.3|4527.3|4534.2|4528.2|4534.2|4528.2|4533.3|4527.3|0
1721890770000|2024-07-25 06:59:30|4534.8|4528.8|4535.2|4529.2|4535.2|4529.2|4534.8|4528.8|0
1721890780000|2024-07-25 06:59:40|4534.7|4528.7|4534.8|4528.8|4534.8|4528.8|4534.7|4528.7|0
1721890790000|2024-07-25 06:59:50|4535.2|4529.2|4533.6|4527.6|4535.2|4529.2|4533.6|4527.6|5
1721890800000|2024-07-25 07:00:00|4532.6|4526.6|4533.1|4527.1|4533.6|4527.6|4532.6|4526.6|6
1721890810000|2024-07-25 07:00:10|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|1
1721890820000|2024-07-25 07:00:20|4532.6|4526.6|4532.6|4526.6|4532.7|4526.7|4532.6|4526.6|0
1721890840000|2024-07-25 07:00:40|4532.1|4526.1|4533.1|4527.1|4533.1|4527.1|4532.1|4526.1|1
1721890850000|2024-07-25 07:00:50|4533.2|4527.2|4534.1|4528.1|4534.1|4528.1|4532.6|4526.6|3
1721890860000|2024-07-25 07:01:00|4533.6|4527.6|4534.1|4528.1|4534.1|4528.1|4533.6|4527.6|0
1721890870000|2024-07-25 07:01:10|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|0
1721890900000|2024-07-25 07:01:40|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|1
1721890910000|2024-07-25 07:01:50|4533.1|4527.1|4532.6|4526.6|4533.1|4527.1|4532.6|4526.6|1
1721890930000|2024-07-25 07:02:10|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|2
1721890960000|2024-07-25 07:02:40|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1721890970000|2024-07-25 07:02:50|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1721890990000|2024-07-25 07:03:10|4533.6|4527.6|4534.1|4528.1|4534.1|4528.1|4533.6|4527.6|0
1721891030000|2024-07-25 07:03:50|4533.6|4527.6|4534.1|4528.1|4534.1|4528.1|4533.6|4527.6|0
1721891040000|2024-07-25 07:04:00|4534.2|4528.2|4535.1|4529.1|4535.1|4529.1|4534.2|4528.2|0
1721891050000|2024-07-25 07:04:10|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|2
1721891070000|2024-07-25 07:04:30|4535.6|4529.6|4533.6|4527.6|4535.6|4529.6|4533.6|4527.6|6
1721891090000|2024-07-25 07:04:50|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|0
1721891110000|2024-07-25 07:05:10|4533.6|4527.6|4534.6|4528.6|4535.1|4529.1|4533.6|4527.6|0
1721891140000|2024-07-25 07:05:40|4534.7|4528.7|4535.1|4529.1|4535.1|4529.1|4534.7|4528.7|0
1721891150000|2024-07-25 07:05:50|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|0
1721891160000|2024-07-25 07:06:00|4535.1|4529.1|4537.1|4531.1|4537.1|4531.1|4535.1|4529.1|0
1721891180000|2024-07-25 07:06:20|4536.6|4530.6|4534.6|4528.6|4537.1|4531.1|4534.6|4528.6|2
1721891190000|2024-07-25 07:06:30|4534.7|4528.7|4535.1|4529.1|4535.1|4529.1|4534.6|4528.6|0
1721891200000|2024-07-25 07:06:40|4535.6|4529.6|4535.6|4529.6|4536.6|4530.6|4535.6|4529.6|0
1721891210000|2024-07-25 07:06:50|4535.1|4529.1|4534.1|4528.1|4535.1|4529.1|4534.1|4528.1|2
1721891220000|2024-07-25 07:07:00|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|0
1721891230000|2024-07-25 07:07:10|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1721891290000|2024-07-25 07:08:10|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|0
1721891300000|2024-07-25 07:08:20|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|6
1721891310000|2024-07-25 07:08:30|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1721891330000|2024-07-25 07:08:50|4533.6|4527.6|4533.1|4527.1|4533.6|4527.6|4533.1|4527.1|0
1721891370000|2024-07-25 07:09:30|4532.1|4526.1|4530.6|4524.6|4532.1|4526.1|4530.6|4524.6|1
1721891380000|2024-07-25 07:09:40|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1721891390000|2024-07-25 07:09:50|4530.1|4524.1|4529.6|4523.6|4530.7|4524.7|4529.6|4523.6|0
1721891410000|2024-07-25 07:10:10|4529.7|4523.7|4530.1|4524.1|4530.1|4524.1|4529.6|4523.6|0
1721891420000|2024-07-25 07:10:20|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|0
1721891440000|2024-07-25 07:10:40|4529.7|4523.7|4530.1|4524.1|4530.1|4524.1|4529.7|4523.7|0
1721891480000|2024-07-25 07:11:20|4529.6|4523.6|4529.1|4523.1|4529.6|4523.6|4529.1|4523.1|0
1721891520000|2024-07-25 07:12:00|4528.6|4522.6|4529.1|4523.1|4529.1|4523.1|4528.1|4522.1|2
1721891550000|2024-07-25 07:12:30|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721891560000|2024-07-25 07:12:40|4529.1|4523.1|4528.6|4522.6|4529.1|4523.1|4528.6|4522.6|0
1721891570000|2024-07-25 07:12:50|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|1
1721891580000|2024-07-25 07:13:00|4528.2|4522.2|4529.6|4523.6|4529.6|4523.6|4528.1|4522.1|37
1721891590000|2024-07-25 07:13:10|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721891680000|2024-07-25 07:14:40|4529.1|4523.1|4528.1|4522.1|4529.1|4523.1|4528.1|4522.1|0
1721891750000|2024-07-25 07:15:50|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721891760000|2024-07-25 07:16:00|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721891770000|2024-07-25 07:16:10|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721891780000|2024-07-25 07:16:20|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721891790000|2024-07-25 07:16:30|4528.6|4522.6|4528.1|4522.1|4528.6|4522.6|4528.1|4522.1|0
1721891820000|2024-07-25 07:17:00|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|3
1721891830000|2024-07-25 07:17:10|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1721891850000|2024-07-25 07:17:30|4527.1|4521.1|4527.6|4521.6|4527.6|4521.6|4527.1|4521.1|0
1721891920000|2024-07-25 07:18:40|4527.7|4521.7|4529.6|4523.6|4529.6|4523.6|4527.7|4521.7|0
1721891980000|2024-07-25 07:19:40|4528.1|4522.1|4528.1|4522.1|4528.6|4522.6|4528.1|4522.1|0
1721892010000|2024-07-25 07:20:10|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|0
1721892020000|2024-07-25 07:20:20|4528|4522|4528.1|4522.1|4528.1|4522.1|4527.2|4521.2|0
1721892030000|2024-07-25 07:20:30|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721892060000|2024-07-25 07:21:00|4527.1|4521.1|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|0
1721892070000|2024-07-25 07:21:10|4527.6|4521.6|4525.7|4519.7|4527.6|4521.6|4525.7|4519.7|0
1721892100000|2024-07-25 07:21:40|4525.6|4519.6|4525.1|4519.1|4525.6|4519.6|4525.1|4519.1|0
1721892130000|2024-07-25 07:22:10|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|0
1721892140000|2024-07-25 07:22:20|4525.1|4519.1|4525.1|4519.1|4525.6|4519.6|4525.1|4519.1|1
1721892150000|2024-07-25 07:22:30|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1721892160000|2024-07-25 07:22:40|4524.2|4518.2|4523.1|4517.1|4524.2|4518.2|4523.1|4517.1|0
1721892300000|2024-07-25 07:25:00|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1721892310000|2024-07-25 07:25:10|4522.5|4516.5|4519.1|4513.1|4522.5|4516.5|4519.1|4513.1|0
1721892320000|2024-07-25 07:25:20|4518.6|4512.6|4519.1|4513.1|4519.6|4513.6|4518.6|4512.6|0
1721892330000|2024-07-25 07:25:30|4519.6|4513.6|4520.1|4514.1|4520.1|4514.1|4519.1|4513.1|2
1721892360000|2024-07-25 07:26:00|4519.6|4513.6|4519.1|4513.1|4519.6|4513.6|4518.6|4512.6|2
1721892370000|2024-07-25 07:26:10|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|0
1721892380000|2024-07-25 07:26:20|4519.5|4513.5|4518.1|4512.1|4519.5|4513.5|4517.6|4511.6|4
1721892390000|2024-07-25 07:26:30|4517.2|4511.2|4517.1|4511.1|4517.2|4511.2|4517.1|4511.1|0
1721892400000|2024-07-25 07:26:40|4518.1|4512.1|4518.1|4512.1|4518.2|4512.2|4518.1|4512.1|0
1721892410000|2024-07-25 07:26:50|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1721892430000|2024-07-25 07:27:10|4517.1|4511.1|4516.7|4510.7|4517.1|4511.1|4516.7|4510.7|0
1721892460000|2024-07-25 07:27:40|4516.2|4510.2|4519.2|4513.2|4519.2|4513.2|4516.2|4510.2|9
1721892500000|2024-07-25 07:28:20|4518.2|4512.2|4518.7|4512.7|4518.7|4512.7|4518.2|4512.2|0
1721892510000|2024-07-25 07:28:30|4518.3|4512.3|4518.3|4512.3|4518.7|4512.7|4518.3|4512.3|0
1721892520000|2024-07-25 07:28:40|4518.2|4512.2|4518.3|4512.3|4518.3|4512.3|4518.2|4512.2|0
1721892530000|2024-07-25 07:28:50|4518.7|4512.7|4519.2|4513.2|4519.2|4513.2|4518.7|4512.7|0
1721892540000|2024-07-25 07:29:00|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1721892550000|2024-07-25 07:29:10|4519.2|4513.2|4517.8|4511.8|4519.2|4513.2|4517.7|4511.7|0
1721892560000|2024-07-25 07:29:20|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|0
1721892570000|2024-07-25 07:29:30|4518.3|4512.3|4518.2|4512.2|4518.3|4512.3|4518.2|4512.2|0
1721892610000|2024-07-25 07:30:10|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1721892630000|2024-07-25 07:30:30|4517.3|4511.3|4517.2|4511.2|4517.3|4511.3|4517.2|4511.2|0
1721892650000|2024-07-25 07:30:50|4517.3|4511.3|4517.2|4511.2|4518.2|4512.2|4517.2|4511.2|0
1721892660000|2024-07-25 07:31:00|4516.7|4510.7|4516.3|4510.3|4516.8|4510.8|4516.3|4510.3|0
1721892690000|2024-07-25 07:31:30|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1721892710000|2024-07-25 07:31:50|4516.8|4510.8|4516.8|4510.8|4517.2|4511.2|4516.7|4510.7|0
1721892720000|2024-07-25 07:32:00|4517.2|4511.2|4517.3|4511.3|4517.7|4511.7|4517.2|4511.2|0
1721892740000|2024-07-25 07:32:20|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1721892750000|2024-07-25 07:32:30|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|0
1721892760000|2024-07-25 07:32:40|4517.2|4511.2|4517.3|4511.3|4517.3|4511.3|4517.2|4511.2|0
1721892770000|2024-07-25 07:32:50|4517.2|4511.2|4517.3|4511.3|4517.3|4511.3|4517.2|4511.2|0
1721892780000|2024-07-25 07:33:00|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1721892790000|2024-07-25 07:33:10|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|0
1721892830000|2024-07-25 07:33:50|4517.8|4511.8|4517.3|4511.3|4517.8|4511.8|4517.3|4511.3|1
1721892840000|2024-07-25 07:34:00|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1721892870000|2024-07-25 07:34:30|4517.2|4511.2|4516.8|4510.8|4517.2|4511.2|4516.3|4510.3|0
1721892880000|2024-07-25 07:34:40|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1721892890000|2024-07-25 07:34:50|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1721892900000|2024-07-25 07:35:00|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|0
1721892910000|2024-07-25 07:35:10|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|0
1721892920000|2024-07-25 07:35:20|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1721892930000|2024-07-25 07:35:30|4517.2|4511.2|4518.7|4512.7|4518.7|4512.7|4517.2|4511.2|4
1721892940000|2024-07-25 07:35:40|4518.2|4512.2|4518.7|4512.7|4518.7|4512.7|4518.2|4512.2|0
1721892960000|2024-07-25 07:36:00|4518.2|4512.2|4517.7|4511.7|4518.2|4512.2|4517.7|4511.7|3
1721892990000|2024-07-25 07:36:30|4518.2|4512.2|4515.8|4509.8|4518.2|4512.2|4515.3|4509.3|2
1721893040000|2024-07-25 07:37:20|4516.2|4510.2|4516.3|4510.3|4516.3|4510.3|4516.2|4510.2|6
1721893050000|2024-07-25 07:37:30|4516.2|4510.2|4516.3|4510.3|4516.3|4510.3|4516.2|4510.2|3
1721893060000|2024-07-25 07:37:40|4517.3|4511.3|4517.8|4511.8|4517.8|4511.8|4517.3|4511.3|4
1721893080000|2024-07-25 07:38:00|4518.8|4512.8|4519.8|4513.8|4519.8|4513.8|4518.8|4512.8|2
1721893090000|2024-07-25 07:38:10|4519.7|4513.7|4517.2|4511.2|4519.7|4513.7|4517.2|4511.2|36
1721893100000|2024-07-25 07:38:20|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|81
1721893110000|2024-07-25 07:38:30|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|50
1721893160000|2024-07-25 07:39:20|4516.9|4510.9|4517.4|4511.4|4517.4|4511.4|4516.9|4510.9|0
1721893180000|2024-07-25 07:39:40|4517.5|4511.5|4518.4|4512.4|4518.4|4512.4|4517.5|4511.5|0
1721893190000|2024-07-25 07:39:50|4517.9|4511.9|4518.4|4512.4|4518.4|4512.4|4517.9|4511.9|0
1721893200000|2024-07-25 07:40:00|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1721893210000|2024-07-25 07:40:10|4518.9|4512.9|4519.4|4513.4|4519.4|4513.4|4518.5|4512.5|3
1721893240000|2024-07-25 07:40:40|4519.3|4513.3|4518.9|4512.9|4519.3|4513.3|4518.9|4512.9|0
1721893250000|2024-07-25 07:40:50|4519.4|4513.4|4519.3|4513.3|4519.4|4513.4|4519.3|4513.3|0
1721893260000|2024-07-25 07:41:00|4519.4|4513.4|4517.9|4511.9|4519.4|4513.4|4517.9|4511.9|1
1721893270000|2024-07-25 07:41:10|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1721893280000|2024-07-25 07:41:20|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1721893300000|2024-07-25 07:41:40|||||||||1
1721893330000|2024-07-25 07:42:10|4518.3|4512.3|4517.9|4511.9|4518.4|4512.4|4517.4|4511.4|0
1721893340000|2024-07-25 07:42:20|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1721893390000|2024-07-25 07:43:10|4519.3|4513.3|4517.9|4511.9|4519.3|4513.3|4517.9|4511.9|0
1721893400000|2024-07-25 07:43:20|4517.4|4511.4|4516.9|4510.9|4517.4|4511.4|4516.9|4510.9|0
1721893420000|2024-07-25 07:43:40|4515.9|4509.9|4514.4|4508.4|4515.9|4509.9|4514.4|4508.4|6
1721893430000|2024-07-25 07:43:50|4514|4508|4514.9|4508.9|4514.9|4508.9|4514|4508|2
1721893440000|2024-07-25 07:44:00|4515|4509|4514.9|4508.9|4515.4|4509.4|4514.9|4508.9|0
1721893450000|2024-07-25 07:44:10|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1721893460000|2024-07-25 07:44:20|4514|4508|4512.9|4506.9|4514|4508|4512.4|4506.4|4
1721893470000|2024-07-25 07:44:30|4513.4|4507.4|4513.9|4507.9|4513.9|4507.9|4513.4|4507.4|0
1721893480000|2024-07-25 07:44:40|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1721893490000|2024-07-25 07:44:50|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|0
1721893500000|2024-07-25 07:45:00|4514|4508|4514.4|4508.4|4514.9|4508.9|4514|4508|0
1721893520000|2024-07-25 07:45:20|4513.9|4507.9|4511.4|4505.4|4513.9|4507.9|4511.4|4505.4|1
1721893530000|2024-07-25 07:45:30|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.8|4504.8|3
1721893540000|2024-07-25 07:45:40|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721893550000|2024-07-25 07:45:50|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721893560000|2024-07-25 07:46:00|4511.3|4505.3|4511.9|4505.9|4511.9|4505.9|4511.3|4505.3|0
1721893570000|2024-07-25 07:46:10|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721893580000|2024-07-25 07:46:20|4511.8|4505.8|4511.3|4505.3|4512.2|4506.2|4511.3|4505.3|0
1721893630000|2024-07-25 07:47:10|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721893640000|2024-07-25 07:47:20|4511.3|4505.3|4511.8|4505.8|4511.8|4505.8|4511.3|4505.3|0
1721893650000|2024-07-25 07:47:30|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721893660000|2024-07-25 07:47:40|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721893670000|2024-07-25 07:47:50|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721893680000|2024-07-25 07:48:00|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721893690000|2024-07-25 07:48:10|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721893810000|2024-07-25 07:50:10|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721893840000|2024-07-25 07:50:40|4512.3|4506.3|4512.8|4506.8|4512.8|4506.8|4512.3|4506.3|0
1721893850000|2024-07-25 07:50:50|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|1
1721893860000|2024-07-25 07:51:00|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1721893870000|2024-07-25 07:51:10|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721893880000|2024-07-25 07:51:20|4512.8|4506.8|4512.3|4506.3|4512.8|4506.8|4512.3|4506.3|0
1721893890000|2024-07-25 07:51:30|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1721893900000|2024-07-25 07:51:40|4512.3|4506.3|4512.8|4506.8|4512.8|4506.8|4512.3|4506.3|0
1721893910000|2024-07-25 07:51:50|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721893920000|2024-07-25 07:52:00|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1721893940000|2024-07-25 07:52:20|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|56
1721893950000|2024-07-25 07:52:30|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1721894020000|2024-07-25 07:53:40|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|0
1721894030000|2024-07-25 07:53:50|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1721894040000|2024-07-25 07:54:00|4513.4|4507.4|4513.8|4507.8|4513.8|4507.8|4513.4|4507.4|1
1721894100000|2024-07-25 07:55:00|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|1
1721894110000|2024-07-25 07:55:10|4513.8|4507.8|4513.9|4507.9|4513.9|4507.9|4513.8|4507.8|0
1721894120000|2024-07-25 07:55:20|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|0
1721894140000|2024-07-25 07:55:40|4514.9|4508.9|4514.8|4508.8|4514.9|4508.9|4514.8|4508.8|0
1721894160000|2024-07-25 07:56:00|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|62
1721894200000|2024-07-25 07:56:40|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1721894210000|2024-07-25 07:56:50|4512.7|4506.7|4511.3|4505.3|4512.7|4506.7|4510.8|4504.8|14
1721894250000|2024-07-25 07:57:30|4512.3|4506.3|4510.8|4504.8|4512.3|4506.3|4510.8|4504.8|2
1721894280000|2024-07-25 07:58:00|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721894300000|2024-07-25 07:58:20|4510.8|4504.8|4511.3|4505.3|4511.3|4505.3|4510.8|4504.8|0
1721894320000|2024-07-25 07:58:40|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721894330000|2024-07-25 07:58:50|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721894380000|2024-07-25 07:59:40|4512.2|4506.2|4512.2|4506.2|4512.3|4506.3|4512.2|4506.2|0
1721894390000|2024-07-25 07:59:50|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721894420000|2024-07-25 08:00:20|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1721894430000|2024-07-25 08:00:30|4511.8|4505.8|4511.7|4505.7|4512.2|4506.2|4511.7|4505.7|0
1721894490000|2024-07-25 08:01:30|4511.8|4505.8|4511.7|4505.7|4512.3|4506.3|4511.7|4505.7|0
1721894500000|2024-07-25 08:01:40|4511.8|4505.8|4511.7|4505.7|4512.3|4506.3|4511.7|4505.7|0
1721894510000|2024-07-25 08:01:50|4511.8|4505.8|4511.8|4505.8|4512.3|4506.3|4511.8|4505.8|0
1721894520000|2024-07-25 08:02:00|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|0
1721894540000|2024-07-25 08:02:20|4512.2|4506.2|4511.7|4505.7|4512.3|4506.3|4511.7|4505.7|0
1721894550000|2024-07-25 08:02:30|4511.8|4505.8|4511.7|4505.7|4511.8|4505.8|4511.7|4505.7|0
1721894570000|2024-07-25 08:02:50|4511.8|4505.8|4512.3|4506.3|4512.3|4506.3|4511.8|4505.8|0
1721894580000|2024-07-25 08:03:00|4512.2|4506.2|4512.3|4506.3|4512.3|4506.3|4512.2|4506.2|0
1721894630000|2024-07-25 08:03:50|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.3|4506.3|0
1721894660000|2024-07-25 08:04:20|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1721894670000|2024-07-25 08:04:30|4513.3|4507.3|4513.7|4507.7|4513.7|4507.7|4513.3|4507.3|0
1721894720000|2024-07-25 08:05:20|4513.2|4507.2|4512.3|4506.3|4513.3|4507.3|4512.3|4506.3|0
1721894730000|2024-07-25 08:05:30|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|28
1721894740000|2024-07-25 08:05:40|4511.2|4505.2|4510.8|4504.8|4511.2|4505.2|4510.8|4504.8|9
1721894750000|2024-07-25 08:05:50|||||||||4
1721894800000|2024-07-25 08:06:40|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|51
1721894830000|2024-07-25 08:07:10|4511.2|4505.2|4511.3|4505.3|4511.3|4505.3|4511.2|4505.2|0
1721894840000|2024-07-25 08:07:20|4511.2|4505.2|4511.3|4505.3|4511.3|4505.3|4511.2|4505.2|0
1721894860000|2024-07-25 08:07:40|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|0
1721894870000|2024-07-25 08:07:50|4511.3|4505.3|4511.2|4505.2|4511.7|4505.7|4511.2|4505.2|0
1721894890000|2024-07-25 08:08:10|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|0
1721894900000|2024-07-25 08:08:20|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721894940000|2024-07-25 08:09:00|4511.2|4505.2|4511.3|4505.3|4511.3|4505.3|4511.2|4505.2|0
1721895010000|2024-07-25 08:10:10|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|2
1721895040000|2024-07-25 08:10:40|||||||||1
1721895060000|2024-07-25 08:11:00|||||||||3
1721895080000|2024-07-25 08:11:20|||||||||4
1721895140000|2024-07-25 08:12:20|4509.8|4503.8|4510.8|4504.8|4510.8|4504.8|4509.8|4503.8|2
1721895220000|2024-07-25 08:13:40|||||||||2
1721895270000|2024-07-25 08:14:30|||||||||2
1721895340000|2024-07-25 08:15:40|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4
1721895350000|2024-07-25 08:15:50|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|3
1721895370000|2024-07-25 08:16:10|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|0
1721895390000|2024-07-25 08:16:30|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1721895510000|2024-07-25 08:18:30|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|2
1721895540000|2024-07-25 08:19:00|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|6
1721895560000|2024-07-25 08:19:20|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.4|4500.4|2
1721895570000|2024-07-25 08:19:30|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|0
1721895590000|2024-07-25 08:19:50|4507.8|4501.8|4507.3|4501.3|4507.8|4501.8|4507.3|4501.3|0
1721895600000|2024-07-25 08:20:00|4507.8|4501.8|4508.3|4502.3|4508.3|4502.3|4507.8|4501.8|0
1721895610000|2024-07-25 08:20:10|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|0
1721895630000|2024-07-25 08:20:30|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|0
1721895640000|2024-07-25 08:20:40|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|0
1721895650000|2024-07-25 08:20:50|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|0
1721895680000|2024-07-25 08:21:20|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.3|4501.3|0
1721895700000|2024-07-25 08:21:40|4508.3|4502.3|4507.9|4501.9|4508.4|4502.4|4507.9|4501.9|8
1721895710000|2024-07-25 08:21:50|4507.4|4501.4|4507.4|4501.4|4508.3|4502.3|4507.4|4501.4|0
1721895720000|2024-07-25 08:22:00|4507.5|4501.5|4508|4502|4508|4502|4507.5|4501.5|10
1721895730000|2024-07-25 08:22:10|4507.9|4501.9|4507.9|4501.9|4508|4502|4507.9|4501.9|6
1721895770000|2024-07-25 08:22:50|4508|4502|4507.9|4501.9|4508|4502|4507.5|4501.5|0
1721895780000|2024-07-25 08:23:00|4508|4502|4508.9|4502.9|4508.9|4502.9|4508|4502|0
1721895790000|2024-07-25 08:23:10|4509.4|4503.4|4509.9|4503.9|4509.9|4503.9|4509.4|4503.4|0
1721895810000|2024-07-25 08:23:30|4509.4|4503.4|4509.9|4503.9|4509.9|4503.9|4509.4|4503.4|0
1721895820000|2024-07-25 08:23:40|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|0
1721895830000|2024-07-25 08:23:50|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1721895840000|2024-07-25 08:24:00|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|0
1721895850000|2024-07-25 08:24:10|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1721895860000|2024-07-25 08:24:20|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|0
1721895870000|2024-07-25 08:24:30|4509.9|4503.9|4509.4|4503.4|4509.9|4503.9|4509.4|4503.4|0
1721895880000|2024-07-25 08:24:40|4509.9|4503.9|4509.4|4503.4|4509.9|4503.9|4509.4|4503.4|0
1721895890000|2024-07-25 08:24:50|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1721895900000|2024-07-25 08:25:00|4510.9|4504.9|4511.4|4505.4|4511.4|4505.4|4510.9|4504.9|0
1721895910000|2024-07-25 08:25:10|4510.9|4504.9|4511.4|4505.4|4511.4|4505.4|4510.9|4504.9|0
1721895920000|2024-07-25 08:25:20|4512.3|4506.3|4512.4|4506.4|4512.4|4506.4|4512.3|4506.3|0
1721895940000|2024-07-25 08:25:40|4511.9|4505.9|4512.3|4506.3|4512.3|4506.3|4511.9|4505.9|0
1721895950000|2024-07-25 08:25:50|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|1
1721895960000|2024-07-25 08:26:00|4512.4|4506.4|4511.9|4505.9|4512.4|4506.4|4511.9|4505.9|3
1721895980000|2024-07-25 08:26:20|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|0
1721896000000|2024-07-25 08:26:40|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1721896030000|2024-07-25 08:27:10|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|0
1721896040000|2024-07-25 08:27:20|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|0
1721896050000|2024-07-25 08:27:30|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1721896060000|2024-07-25 08:27:40|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|0
1721896070000|2024-07-25 08:27:50|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1721896100000|2024-07-25 08:28:20|4513.5|4507.5|4513.9|4507.9|4513.9|4507.9|4513.5|4507.5|0
1721896150000|2024-07-25 08:29:10|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721896170000|2024-07-25 08:29:30|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|0
1721896180000|2024-07-25 08:29:40|4513.9|4507.9|4514.4|4508.4|4514.4|4508.4|4513.9|4507.9|0
1721896190000|2024-07-25 08:29:50|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|0
1721896200000|2024-07-25 08:30:00|4514.4|4508.4|4513.9|4507.9|4514.4|4508.4|4513.9|4507.9|0
1721896210000|2024-07-25 08:30:10|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|0
1721896230000|2024-07-25 08:30:30|4513.9|4507.9|4514.4|4508.4|4514.4|4508.4|4513.9|4507.9|0
1721896250000|2024-07-25 08:30:50|||||||||3
1721896320000|2024-07-25 08:32:00|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721896330000|2024-07-25 08:32:10|4515|4509|4515.5|4509.5|4515.9|4509.9|4515|4509|1
1721896340000|2024-07-25 08:32:20|4515.4|4509.4|4515.9|4509.9|4515.9|4509.9|4515.4|4509.4|0
1721896360000|2024-07-25 08:32:40|4515.4|4509.4|4515.9|4509.9|4515.9|4509.9|4515.4|4509.4|0
1721896380000|2024-07-25 08:33:00|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|0
1721896390000|2024-07-25 08:33:10|4517.4|4511.4|4517.9|4511.9|4517.9|4511.9|4517.4|4511.4|0
1721896430000|2024-07-25 08:33:50|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4
1721896490000|2024-07-25 08:34:50|4520.8|4514.8|4519.9|4513.9|4520.8|4514.8|4519.9|4513.9|0
1721896500000|2024-07-25 08:35:00|4520.4|4514.4|4519.9|4513.9|4520.4|4514.4|4519.9|4513.9|0
1721896530000|2024-07-25 08:35:30|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1721896540000|2024-07-25 08:35:40|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1721896660000|2024-07-25 08:37:40|4521|4515|4521|4515|4521|4515|4521|4515|2
1721896670000|2024-07-25 08:37:50|4521.9|4515.9|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|0
1721896680000|2024-07-25 08:38:00|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|1
1721896690000|2024-07-25 08:38:10|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721896700000|2024-07-25 08:38:20|||||||||1
1721896780000|2024-07-25 08:39:40|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1721896800000|2024-07-25 08:40:00|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721896810000|2024-07-25 08:40:10|4521.4|4515.4|4521.9|4515.9|4521.9|4515.9|4521.4|4515.4|1
1721896900000|2024-07-25 08:41:40|4522.4|4516.4|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|0
1721896910000|2024-07-25 08:41:50|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721896930000|2024-07-25 08:42:10|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721896960000|2024-07-25 08:42:40|4522.5|4516.5|4522.4|4516.4|4522.5|4516.5|4522|4516|0
1721896970000|2024-07-25 08:42:50|4522.5|4516.5|4522.9|4516.9|4522.9|4516.9|4522.5|4516.5|0
1721896990000|2024-07-25 08:43:10|4523|4517|4524|4518|4524|4518|4523|4517|0
1721897010000|2024-07-25 08:43:30|4524.9|4518.9|4525|4519|4525|4519|4524.9|4518.9|0
1721897080000|2024-07-25 08:44:40|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|1
1721897120000|2024-07-25 08:45:20|4524.8|4518.8|4524.4|4518.4|4524.8|4518.8|4524.4|4518.4|0
1721897130000|2024-07-25 08:45:30|4523.9|4517.9|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1721897140000|2024-07-25 08:45:40|4523.8|4517.8|4522.4|4516.4|4523.8|4517.8|4522.4|4516.4|0
1721897160000|2024-07-25 08:46:00|4521.9|4515.9|4521.4|4515.4|4521.9|4515.9|4521.4|4515.4|0
1721897170000|2024-07-25 08:46:10|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1721897190000|2024-07-25 08:46:30|4520.4|4514.4|4520.9|4514.9|4520.9|4514.9|4520.4|4514.4|0
1721897200000|2024-07-25 08:46:40|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1721897240000|2024-07-25 08:47:20|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1721897310000|2024-07-25 08:48:30|4520.8|4514.8|4520.4|4514.4|4520.8|4514.8|4520.4|4514.4|0
1721897370000|2024-07-25 08:49:30|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|1
1721897380000|2024-07-25 08:49:40|4518.9|4512.9|4519.9|4513.9|4519.9|4513.9|4518.9|4512.9|1
1721897390000|2024-07-25 08:49:50|4519.8|4513.8|4520.4|4514.4|4520.4|4514.4|4519.8|4513.8|1
1721897400000|2024-07-25 08:50:00|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1721897420000|2024-07-25 08:50:20|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|0
1721897430000|2024-07-25 08:50:30|4521.3|4515.3|4520.8|4514.8|4521.3|4515.3|4520.8|4514.8|0
1721897440000|2024-07-25 08:50:40|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4520.8|4514.8|0
1721897480000|2024-07-25 08:51:20|4521.4|4515.4|4521.9|4515.9|4521.9|4515.9|4521.4|4515.4|2
1721897540000|2024-07-25 08:52:20|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1721897580000|2024-07-25 08:53:00|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721897590000|2024-07-25 08:53:10|4522.3|4516.3|4522.3|4516.3|4522.4|4516.4|4522.3|4516.3|0
1721897600000|2024-07-25 08:53:20|4522.4|4516.4|4522.3|4516.3|4522.4|4516.4|4522.3|4516.3|0
1721897620000|2024-07-25 08:53:40|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721897690000|2024-07-25 08:54:50|4521.8|4515.8|4521.3|4515.3|4521.8|4515.8|4521.3|4515.3|0
1721897740000|2024-07-25 08:55:40|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1721897750000|2024-07-25 08:55:50|4521.3|4515.3|4520.8|4514.8|4521.3|4515.3|4520.8|4514.8|0
1721897760000|2024-07-25 08:56:00|4520.9|4514.9|4520.4|4514.4|4520.9|4514.9|4520.3|4514.3|0
1721897790000|2024-07-25 08:56:30|4520.8|4514.8|4520.4|4514.4|4520.8|4514.8|4520.4|4514.4|0
1721897800000|2024-07-25 08:56:40|4520.3|4514.3|4519.8|4513.8|4520.3|4514.3|4519.8|4513.8|0
1721897810000|2024-07-25 08:56:50|4518.9|4512.9|4519.8|4513.8|4519.8|4513.8|4518.9|4512.9|0
1721897820000|2024-07-25 08:57:00|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|0
1721897840000|2024-07-25 08:57:20|4519.8|4513.8|4520.8|4514.8|4520.8|4514.8|4519.8|4513.8|0
1721897910000|2024-07-25 08:58:30|4519.8|4513.8|4520.3|4514.3|4520.3|4514.3|4519.8|4513.8|0
1721897940000|2024-07-25 08:59:00|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|0
1721897960000|2024-07-25 08:59:20|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|2
1721897970000|2024-07-25 08:59:30|4519.8|4513.8|4520.3|4514.3|4520.3|4514.3|4519.8|4513.8|0
1721898010000|2024-07-25 09:00:10|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.3|4514.3|0
1721898030000|2024-07-25 09:00:30|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1721898180000|2024-07-25 09:03:00|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|0
1721898200000|2024-07-25 09:03:20|4519.7|4513.7|4519.8|4513.8|4519.8|4513.8|4519.3|4513.3|2
1721898220000|2024-07-25 09:03:40|4519.3|4513.3|4516.8|4510.8|4519.3|4513.3|4516.3|4510.3|1
1721898240000|2024-07-25 09:04:00|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|0
1721898280000|2024-07-25 09:04:40|4514.3|4508.3|4513.3|4507.3|4514.3|4508.3|4513.3|4507.3|0
1721898290000|2024-07-25 09:04:50|4511.9|4505.9|4512.4|4506.4|4512.4|4506.4|4511.9|4505.9|0
1721898300000|2024-07-25 09:05:00|4513.3|4507.3|4514.3|4508.3|4514.3|4508.3|4513.3|4507.3|0
1721898360000|2024-07-25 09:06:00|4514.8|4508.8|4514.3|4508.3|4514.8|4508.8|4514.3|4508.3|0
1721898370000|2024-07-25 09:06:10|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|0
1721898380000|2024-07-25 09:06:20|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.3|4509.3|0
1721898390000|2024-07-25 09:06:30|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|0
1721898430000|2024-07-25 09:07:10|4514.9|4508.9|4515.3|4509.3|4515.3|4509.3|4514.9|4508.9|0
1721898440000|2024-07-25 09:07:20|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1721898470000|2024-07-25 09:07:50|4514.8|4508.8|4515.3|4509.3|4515.3|4509.3|4514.8|4508.8|0
1721898520000|2024-07-25 09:08:40|4514.8|4508.8|4515.3|4509.3|4515.3|4509.3|4514.8|4508.8|0
1721898580000|2024-07-25 09:09:40|4515.8|4509.8|4515.3|4509.3|4515.8|4509.8|4515.3|4509.3|0
1721898640000|2024-07-25 09:10:40|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1721898650000|2024-07-25 09:10:50|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|0
1721898680000|2024-07-25 09:11:20|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|0
1721898700000|2024-07-25 09:11:40|4514.9|4508.9|4515.8|4509.8|4515.8|4509.8|4514.9|4508.9|0
1721898740000|2024-07-25 09:12:20|||||||||1
1721898790000|2024-07-25 09:13:10|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|0
1721898800000|2024-07-25 09:13:20|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1721898860000|2024-07-25 09:14:20|4515.9|4509.9|4516.8|4510.8|4516.8|4510.8|4515.9|4509.9|0
1721898890000|2024-07-25 09:14:50|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|0
1721898900000|2024-07-25 09:15:00|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1721898920000|2024-07-25 09:15:20|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|0
1721898930000|2024-07-25 09:15:30|4517.2|4511.2|4516.3|4510.3|4517.2|4511.2|4516.3|4510.3|0
1721898960000|2024-07-25 09:16:00|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1721898970000|2024-07-25 09:16:10|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|0
1721899000000|2024-07-25 09:16:40|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1721899010000|2024-07-25 09:16:50|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|0
1721899040000|2024-07-25 09:17:20|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1721899050000|2024-07-25 09:17:30|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|0
1721899070000|2024-07-25 09:17:50|4516.8|4510.8|4516.3|4510.3|4516.8|4510.8|4516.3|4510.3|0
1721899160000|2024-07-25 09:19:20|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1721899170000|2024-07-25 09:19:30|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|0
1721899180000|2024-07-25 09:19:40|4515.8|4509.8|4516.3|4510.3|4516.3|4510.3|4515.8|4509.8|0
1721899190000|2024-07-25 09:19:50|4515.3|4509.3|4515.8|4509.8|4515.8|4509.8|4515.3|4509.3|0
1721899200000|2024-07-25 09:20:00|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|0
1721899230000|2024-07-25 09:20:30|4516.2|4510.2|4515.8|4509.8|4516.2|4510.2|4515.8|4509.8|0
1721899260000|2024-07-25 09:21:00|4515.3|4509.3|4515.8|4509.8|4515.8|4509.8|4515.3|4509.3|0
1721899280000|2024-07-25 09:21:20|4516.2|4510.2|4516.3|4510.3|4516.3|4510.3|4516.2|4510.2|0
1721899300000|2024-07-25 09:21:40|4515.8|4509.8|4516.2|4510.2|4516.2|4510.2|4515.8|4509.8|0
1721899310000|2024-07-25 09:21:50|4516.3|4510.3|4514.3|4508.3|4516.3|4510.3|4514.3|4508.3|0
1721899330000|2024-07-25 09:22:10|4513.8|4507.8|4511.8|4505.8|4513.8|4507.8|4511.8|4505.8|1
1721899340000|2024-07-25 09:22:20|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4511.8|4505.8|0
1721899370000|2024-07-25 09:22:50|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1721899380000|2024-07-25 09:23:00|4513.2|4507.2|4512.3|4506.3|4513.2|4507.2|4512.3|4506.3|0
1721899390000|2024-07-25 09:23:10|4512.8|4506.8|4513.3|4507.3|4513.3|4507.3|4512.8|4506.8|0
1721899410000|2024-07-25 09:23:30|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721899430000|2024-07-25 09:23:50|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1721899440000|2024-07-25 09:24:00|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721899460000|2024-07-25 09:24:20|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1721899490000|2024-07-25 09:24:50|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|0
1721899500000|2024-07-25 09:25:00|4513.8|4507.8|4514.3|4508.3|4514.3|4508.3|4513.8|4507.8|0
1721899510000|2024-07-25 09:25:10|4513.8|4507.8|4513.7|4507.7|4513.8|4507.8|4513.7|4507.7|0
1721899520000|2024-07-25 09:25:20|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1721899540000|2024-07-25 09:25:40|4513.2|4507.2|4512.8|4506.8|4513.2|4507.2|4512.8|4506.8|0
1721899550000|2024-07-25 09:25:50|4512.3|4506.3|4513.8|4507.8|4513.8|4507.8|4512.3|4506.3|4
1721899560000|2024-07-25 09:26:00|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1721899600000|2024-07-25 09:26:40|4513.2|4507.2|4512.3|4506.3|4513.2|4507.2|4512.3|4506.3|0
1721899620000|2024-07-25 09:27:00|4511.8|4505.8|4511.3|4505.3|4511.8|4505.8|4511.3|4505.3|0
1721899630000|2024-07-25 09:27:10|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|0
1721899710000|2024-07-25 09:28:30|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721899720000|2024-07-25 09:28:40|4511.8|4505.8|4512.2|4506.2|4512.2|4506.2|4511.8|4505.8|0
1721899770000|2024-07-25 09:29:30|4512.3|4506.3|4512.8|4506.8|4512.8|4506.8|4512.3|4506.3|0
1721899800000|2024-07-25 09:30:00|4512.7|4506.7|4512.2|4506.2|4512.7|4506.7|4511.8|4505.8|15
1721899810000|2024-07-25 09:30:10|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.2|4506.2|0
1721899820000|2024-07-25 09:30:20|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721899840000|2024-07-25 09:30:40|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1721899890000|2024-07-25 09:31:30|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1721899920000|2024-07-25 09:32:00|4512.7|4506.7|4512.2|4506.2|4512.7|4506.7|4512.2|4506.2|0
1721899940000|2024-07-25 09:32:20|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1721899950000|2024-07-25 09:32:30|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1721899970000|2024-07-25 09:32:50|4512.7|4506.7|4513.7|4507.7|4513.7|4507.7|4512.7|4506.7|0
1721899980000|2024-07-25 09:33:00|4513.2|4507.2|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|0
1721899990000|2024-07-25 09:33:10|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721900000000|2024-07-25 09:33:20|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|0
1721900010000|2024-07-25 09:33:30|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721900030000|2024-07-25 09:33:50|4512.7|4506.7|4513.2|4507.2|4513.2|4507.2|4512.7|4506.7|0
1721900040000|2024-07-25 09:34:00|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.2|4506.2|0
1721900070000|2024-07-25 09:34:30|4513.2|4507.2|4512.7|4506.7|4513.2|4507.2|4512.2|4506.2|0
1721900080000|2024-07-25 09:34:40|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721900090000|2024-07-25 09:34:50|4512.7|4506.7|4513.2|4507.2|4513.2|4507.2|4512.7|4506.7|0
1721900100000|2024-07-25 09:35:00|4512.7|4506.7|4512.2|4506.2|4512.7|4506.7|4512.2|4506.2|0
1721900130000|2024-07-25 09:35:30|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.2|4505.2|0
1721900150000|2024-07-25 09:35:50|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1721900160000|2024-07-25 09:36:00|4510.7|4504.7|4511.2|4505.2|4511.2|4505.2|4510.7|4504.7|0
1721900240000|2024-07-25 09:37:20|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|0
1721900270000|2024-07-25 09:37:50|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|1
1721900290000|2024-07-25 09:38:10|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721900330000|2024-07-25 09:38:50|4512.7|4506.7|4512.2|4506.2|4512.7|4506.7|4512.2|4506.2|0
1721900350000|2024-07-25 09:39:10|4512.3|4506.3|4512.2|4506.2|4512.3|4506.3|4512.2|4506.2|0
1721900390000|2024-07-25 09:39:50|4512.7|4506.7|4513.2|4507.2|4513.2|4507.2|4512.7|4506.7|0
1721900410000|2024-07-25 09:40:10|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|0
1721900420000|2024-07-25 09:40:20|4513.2|4507.2|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|0
1721900430000|2024-07-25 09:40:30|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721900440000|2024-07-25 09:40:40|4513.7|4507.7|4513.2|4507.2|4513.7|4507.7|4513.2|4507.2|0
1721900460000|2024-07-25 09:41:00|4513.7|4507.7|4513.2|4507.2|4513.7|4507.7|4513.2|4507.2|0
1721900480000|2024-07-25 09:41:20|4513.7|4507.7|4514.2|4508.2|4514.2|4508.2|4513.7|4507.7|0
1721900490000|2024-07-25 09:41:30|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1721900500000|2024-07-25 09:41:40|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1721900510000|2024-07-25 09:41:50|4513.2|4507.2|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|0
1721900520000|2024-07-25 09:42:00|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721900530000|2024-07-25 09:42:10|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|0
1721900550000|2024-07-25 09:42:30|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1721900560000|2024-07-25 09:42:40|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1721900580000|2024-07-25 09:43:00|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|0
1721900600000|2024-07-25 09:43:20|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1721900630000|2024-07-25 09:43:50|4515.7|4509.7|4515.2|4509.2|4515.7|4509.7|4515.2|4509.2|0
1721900690000|2024-07-25 09:44:50|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1721900700000|2024-07-25 09:45:00|4515.2|4509.2|4516.2|4510.2|4516.2|4510.2|4515.2|4509.2|0
1721900760000|2024-07-25 09:46:00|4516.1|4510.1|4514.2|4508.2|4516.1|4510.1|4514.2|4508.2|0
1721900830000|2024-07-25 09:47:10|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1721900850000|2024-07-25 09:47:30|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|0
1721900860000|2024-07-25 09:47:40|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|0
1721900870000|2024-07-25 09:47:50|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1721900880000|2024-07-25 09:48:00|4514.6|4508.6|4514.2|4508.2|4514.6|4508.6|4514.1|4508.1|0
1721901030000|2024-07-25 09:50:30|4513.2|4507.2|4513.2|4507.2|4514.1|4508.1|4513.2|4507.2|0
1721901060000|2024-07-25 09:51:00|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1721901070000|2024-07-25 09:51:10|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721901080000|2024-07-25 09:51:20|4513.1|4507.1|4513.1|4507.1|4513.2|4507.2|4513.1|4507.1|0
1721901090000|2024-07-25 09:51:30|||||||||3
1721901150000|2024-07-25 09:52:30|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|0
1721901160000|2024-07-25 09:52:40|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|0
1721901170000|2024-07-25 09:52:50|||||||||6
1721901180000|2024-07-25 09:53:00|4512.2|4506.2|4513.2|4507.2|4513.2|4507.2|4512.2|4506.2|1
1721901230000|2024-07-25 09:53:50|||||||||1
1721901240000|2024-07-25 09:54:00|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1721901250000|2024-07-25 09:54:10|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|0
1721901260000|2024-07-25 09:54:20|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1721901320000|2024-07-25 09:55:20|4514.1|4508.1|4514.2|4508.2|4514.2|4508.2|4514.1|4508.1|0
1721901330000|2024-07-25 09:55:30|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|0
1721901350000|2024-07-25 09:55:50|4514.2|4508.2|4514.1|4508.1|4514.2|4508.2|4514.1|4508.1|0
1721901380000|2024-07-25 09:56:20|4513.6|4507.6|4513.2|4507.2|4513.6|4507.6|4513.2|4507.2|0
1721901390000|2024-07-25 09:56:30|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|0
1721901410000|2024-07-25 09:56:50|4514.2|4508.2|4514.6|4508.6|4514.6|4508.6|4514.2|4508.2|0
1721901420000|2024-07-25 09:57:00|4514.2|4508.2|4514.6|4508.6|4514.6|4508.6|4514.2|4508.2|0
1721901450000|2024-07-25 09:57:30|4514.7|4508.7|4514.2|4508.2|4515.1|4509.1|4514.2|4508.2|0
1721901470000|2024-07-25 09:57:50|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|0
1721901480000|2024-07-25 09:58:00|4514.2|4508.2|4514.1|4508.1|4514.2|4508.2|4514.1|4508.1|0
1721901500000|2024-07-25 09:58:20|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1721901510000|2024-07-25 09:58:30|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721901520000|2024-07-25 09:58:40|4513.6|4507.6|4513.2|4507.2|4513.6|4507.6|4513.2|4507.2|0
1721901540000|2024-07-25 09:59:00|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1721901550000|2024-07-25 09:59:10|4513.2|4507.2|4514.1|4508.1|4514.1|4508.1|4513.2|4507.2|1
1721901560000|2024-07-25 09:59:20|4513.6|4507.6|4514.1|4508.1|4514.1|4508.1|4513.2|4507.2|0
1721901580000|2024-07-25 09:59:40|4513.6|4507.6|4513.2|4507.2|4514.1|4508.1|4513.2|4507.2|1
1721901590000|2024-07-25 09:59:50|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.2|4506.2|0
1721901600000|2024-07-25 10:00:00|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721901610000|2024-07-25 10:00:10|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1721901620000|2024-07-25 10:00:20|4512.7|4506.7|4513.2|4507.2|4513.2|4507.2|4512.7|4506.7|0
1721901660000|2024-07-25 10:01:00|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4512.6|4506.6|0
1721901690000|2024-07-25 10:01:30|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|0
1721901700000|2024-07-25 10:01:40|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1721901750000|2024-07-25 10:02:30|4513|4507|4513.2|4507.2|4513.2|4507.2|4513|4507|0
1721901760000|2024-07-25 10:02:40|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1721901800000|2024-07-25 10:03:20|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1721901830000|2024-07-25 10:03:50|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|0
1721901870000|2024-07-25 10:04:30|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1721901900000|2024-07-25 10:05:00|4513.2|4507.2|4512.2|4506.2|4513.2|4507.2|4512.2|4506.2|0
1721901920000|2024-07-25 10:05:20|4512.6|4506.6|4513.1|4507.1|4513.1|4507.1|4512.2|4506.2|0
1721901940000|2024-07-25 10:05:40|4513.2|4507.2|4513.6|4507.6|4513.6|4507.6|4513.2|4507.2|0
1721901960000|2024-07-25 10:06:00|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|0
1721901970000|2024-07-25 10:06:10|4514.2|4508.2|4514.6|4508.6|4514.6|4508.6|4514.2|4508.2|0
1721902000000|2024-07-25 10:06:40|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1721902010000|2024-07-25 10:06:50|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|0
1721902040000|2024-07-25 10:07:20|4514.2|4508.2|4514.1|4508.1|4514.2|4508.2|4514.1|4508.1|0
1721902060000|2024-07-25 10:07:40|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1721902100000|2024-07-25 10:08:20|4513.7|4507.7|4513.6|4507.6|4513.7|4507.7|4513.6|4507.6|0
1721902140000|2024-07-25 10:09:00|4513.7|4507.7|4513.6|4507.6|4513.7|4507.7|4513.6|4507.6|0
1721902170000|2024-07-25 10:09:30|4513.1|4507.1|4513.6|4507.6|4513.6|4507.6|4513.1|4507.1|0
1721902200000|2024-07-25 10:10:00|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1721902250000|2024-07-25 10:10:50|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1721902270000|2024-07-25 10:11:10|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1721902280000|2024-07-25 10:11:20|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1721902290000|2024-07-25 10:11:30|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|2
1721902300000|2024-07-25 10:11:40|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1721902320000|2024-07-25 10:12:00|4514.1|4508.1|4514.6|4508.6|4514.6|4508.6|4514.1|4508.1|0
1721902330000|2024-07-25 10:12:10|4515.1|4509.1|4515.6|4509.6|4515.6|4509.6|4515.1|4509.1|0
1721902350000|2024-07-25 10:12:30|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|0
1721902400000|2024-07-25 10:13:20|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|0
1721902440000|2024-07-25 10:14:00|4516.5|4510.5|4517.1|4511.1|4517.1|4511.1|4515.1|4509.1|0
1721902480000|2024-07-25 10:14:40|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|0
1721902490000|2024-07-25 10:14:50|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|0
1721902510000|2024-07-25 10:15:10|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|0
1721902600000|2024-07-25 10:16:40|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|2
1721902680000|2024-07-25 10:18:00|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|0
1721902720000|2024-07-25 10:18:40|4518.6|4512.6|4518.1|4512.1|4518.6|4512.6|4518.1|4512.1|0
1721902770000|2024-07-25 10:19:30|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|0
1721902780000|2024-07-25 10:19:40|4519.6|4513.6|4519.1|4513.1|4519.6|4513.6|4519.1|4513.1|0
1721902800000|2024-07-25 10:20:00|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|0
1721902810000|2024-07-25 10:20:10|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|0
1721902840000|2024-07-25 10:20:40|4516.1|4510.1|4516.6|4510.6|4516.6|4510.6|4516.1|4510.1|1
1721902870000|2024-07-25 10:21:10|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|0
1721902980000|2024-07-25 10:23:00|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|0
1721903010000|2024-07-25 10:23:30|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|0
1721903040000|2024-07-25 10:24:00|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|0
1721903190000|2024-07-25 10:26:30|4516|4510|4516.1|4510.1|4516.6|4510.6|4516|4510|0
1721903200000|2024-07-25 10:26:40|4516|4510|4516|4510|4516|4510|4516|4510|0
1721903210000|2024-07-25 10:26:50|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|0
1721903220000|2024-07-25 10:27:00|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|1
1721903240000|2024-07-25 10:27:20|4515|4509|4515|4509|4515|4509|4514.6|4508.6|1
1721903260000|2024-07-25 10:27:40|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|0
1721903270000|2024-07-25 10:27:50|4514.5|4508.5|4514|4508|4514.5|4508.5|4514|4508|0
1721903310000|2024-07-25 10:28:30|4512.7|4506.7|4513.1|4507.1|4513.6|4507.6|4512.7|4506.7|1
1721903350000|2024-07-25 10:29:10|4513|4507|4513.1|4507.1|4513.1|4507.1|4513|4507|0
1721903380000|2024-07-25 10:29:40|4513|4507|4512|4506|4513|4507|4512|4506|0
1721903420000|2024-07-25 10:30:20|4512.5|4506.5|4513.1|4507.1|4513.1|4507.1|4512.5|4506.5|0
1721903440000|2024-07-25 10:30:40|4513|4507|4513|4507|4513|4507|4513|4507|0
1721903480000|2024-07-25 10:31:20|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|0
1721903490000|2024-07-25 10:31:30|4513|4507|4513|4507|4513|4507|4512.1|4506.1|0
1721903530000|2024-07-25 10:32:10|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1721903760000|2024-07-25 10:36:00|4513.1|4507.1|4513|4507|4513.1|4507.1|4513|4507|0
1721903820000|2024-07-25 10:37:00|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|0
1721903850000|2024-07-25 10:37:30|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|0
1721903900000|2024-07-25 10:38:20|4511.6|4505.6|4512|4506|4512|4506|4511.6|4505.6|0
1721903920000|2024-07-25 10:38:40|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|0
1721903950000|2024-07-25 10:39:10|4513|4507|4513|4507|4513|4507|4512.6|4506.6|0
1721903970000|2024-07-25 10:39:30|4514|4508|4514|4508|4514|4508|4514|4508|5
1721904030000|2024-07-25 10:40:30|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1721904060000|2024-07-25 10:41:00|4513.5|4507.5|4514.6|4508.6|4514.6|4508.6|4513.5|4507.5|1
1721904090000|2024-07-25 10:41:30|4515|4509|4515|4509|4515|4509|4515|4509|0
1721904100000|2024-07-25 10:41:40|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|0
1721904110000|2024-07-25 10:41:50|4514.5|4508.5|4514|4508|4514.5|4508.5|4514|4508|0
1721904160000|2024-07-25 10:42:40|4514.1|4508.1|4514.6|4508.6|4514.6|4508.6|4514.1|4508.1|0
1721904180000|2024-07-25 10:43:00|4515|4509|4514.1|4508.1|4515|4509|4514.1|4508.1|0
1721904210000|2024-07-25 10:43:30|4514.6|4508.6|4515|4509|4515|4509|4514.6|4508.6|0
1721904340000|2024-07-25 10:45:40|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|3
1721904380000|2024-07-25 10:46:20|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|0
1721904400000|2024-07-25 10:46:40|4516|4510|4516|4510|4516|4510|4516|4510|0
1721904470000|2024-07-25 10:47:50|4515.5|4509.5|4516|4510|4516|4510|4515.5|4509.5|0
1721904480000|2024-07-25 10:48:00|4515.5|4509.5|4516|4510|4516|4510|4515.5|4509.5|0
1721904520000|2024-07-25 10:48:40|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|0
1721904580000|2024-07-25 10:49:40|4516|4510|4516|4510|4516|4510|4516|4510|0
1721904600000|2024-07-25 10:50:00|4515.5|4509.5|4516|4510|4516|4510|4515.5|4509.5|0
1721904630000|2024-07-25 10:50:30|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|0
1721904640000|2024-07-25 10:50:40|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|0
1721904650000|2024-07-25 10:50:50|4515|4509|4515|4509|4515|4509|4515|4509|0
1721904670000|2024-07-25 10:51:10|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|0
1721904680000|2024-07-25 10:51:20|4515|4509|4515|4509|4515.5|4509.5|4515|4509|0
1721904700000|2024-07-25 10:51:40|4514.1|4508.1|4514.5|4508.5|4514.5|4508.5|4514.1|4508.1|0
1721904710000|2024-07-25 10:51:50|4515|4509|4515|4509|4515|4509|4515|4509|0
1721904730000|2024-07-25 10:52:10|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|0
1721904750000|2024-07-25 10:52:30|4513.6|4507.6|4514|4508|4514|4508|4513.6|4507.6|0
1721904760000|2024-07-25 10:52:40|4514.5|4508.5|4514.1|4508.1|4514.5|4508.5|4514.1|4508.1|0
1721904770000|2024-07-25 10:52:50|4514.5|4508.5|4515|4509|4515|4509|4514.5|4508.5|1
1721904810000|2024-07-25 10:53:30|4516|4510|4516|4510|4516|4510|4516|4510|5
1721904860000|2024-07-25 10:54:20|4517|4511|4517|4511|4517|4511|4517|4511|6
1721904870000|2024-07-25 10:54:30|4516.6|4510.6|4517|4511|4517|4511|4516.6|4510.6|2
1721904970000|2024-07-25 10:56:10|4517.5|4511.5|4518.5|4512.5|4518.6|4512.6|4517.5|4511.5|2
1721905000000|2024-07-25 10:56:40|4518.6|4512.6|4519|4513|4519.5|4513.5|4518.6|4512.6|0
1721905050000|2024-07-25 10:57:30|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|0
1721905060000|2024-07-25 10:57:40|4519|4513|4519|4513|4519|4513|4519|4513|1
1721905080000|2024-07-25 10:58:00|4518.1|4512.1|4518.5|4512.5|4518.5|4512.5|4518.1|4512.1|0
1721905090000|2024-07-25 10:58:10|4518.1|4512.1|4518|4512|4518.1|4512.1|4518|4512|0
1721905100000|2024-07-25 10:58:20|4518.1|4512.1|4518.5|4512.5|4518.5|4512.5|4518.1|4512.1|0
1721905140000|2024-07-25 10:59:00|4519|4513|4519|4513|4519|4513|4519|4513|0
1721905160000|2024-07-25 10:59:20|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1721905180000|2024-07-25 10:59:40|4518|4512|4517|4511|4518|4512|4517|4511|5
1721905190000|2024-07-25 10:59:50|4516.6|4510.6|4517|4511|4517|4511|4516.6|4510.6|0
1721905280000|2024-07-25 11:01:20|4517.1|4511.1|4517|4511|4517.1|4511.1|4517|4511|2
1721905290000|2024-07-25 11:01:30|4517.5|4511.5|4517.5|4511.5|4518|4512|4517.5|4511.5|1
1721905340000|2024-07-25 11:02:20|4518|4512|4518|4512|4518|4512|4518|4512|0
1721905380000|2024-07-25 11:03:00|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1721905410000|2024-07-25 11:03:30|4521|4515|4522|4516|4522.5|4516.5|4521|4515|1
1721905420000|2024-07-25 11:03:40|4521.5|4515.5|4521.5|4515.5|4522|4516|4521.5|4515.5|0
1721905440000|2024-07-25 11:04:00|4521|4515|4521|4515|4521|4515|4521|4515|0
1721905470000|2024-07-25 11:04:30|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1721905480000|2024-07-25 11:04:40|4520|4514|4520|4514|4520.1|4514.1|4520|4514|2
1721905490000|2024-07-25 11:04:50|4519.5|4513.5|4520|4514|4520|4514|4519.5|4513.5|0
1721905520000|2024-07-25 11:05:20|4521|4515|4521.6|4515.6|4522|4516|4521|4515|8
1721905540000|2024-07-25 11:05:40|4521.5|4515.5|4521.1|4515.1|4521.5|4515.5|4520.5|4514.5|1
1721905560000|2024-07-25 11:06:00|4521|4515|4521|4515|4521|4515|4521|4515|0
1721905570000|2024-07-25 11:06:10|4521.1|4515.1|4521.1|4515.1|4522.1|4516.1|4521.1|4515.1|1
1721905620000|2024-07-25 11:07:00|4521|4515|4521|4515|4521|4515|4520.5|4514.5|1
1721905630000|2024-07-25 11:07:10|4521.1|4515.1|4522|4516|4522|4516|4521.1|4515.1|0
1721905640000|2024-07-25 11:07:20|4521.1|4515.1|4521.6|4515.6|4521.6|4515.6|4521.1|4515.1|0
1721905650000|2024-07-25 11:07:30|4522|4516|4522|4516|4522|4516|4522|4516|0
1721905680000|2024-07-25 11:08:00|4521.6|4515.6|4522|4516|4522|4516|4521.6|4515.6|0
1721905690000|2024-07-25 11:08:10|4522.1|4516.1|4523|4517|4523|4517|4522.1|4516.1|0
1721905710000|2024-07-25 11:08:30|4524|4518|4524|4518|4524|4518|4523.6|4517.6|1
1721905740000|2024-07-25 11:09:00|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1721905760000|2024-07-25 11:09:20|4524|4518|4524|4518|4524|4518|4524|4518|0
1721905790000|2024-07-25 11:09:50|||||||||1
1721905800000|2024-07-25 11:10:00|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1721905810000|2024-07-25 11:10:10|4524|4518|4524|4518|4524|4518|4523.5|4517.5|0
1721905820000|2024-07-25 11:10:20|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|0
1721905840000|2024-07-25 11:10:40|4525|4519|4525|4519|4525|4519|4525|4519|2
1721905850000|2024-07-25 11:10:50|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1721905870000|2024-07-25 11:11:10|4526|4520|4525.5|4519.5|4526|4520|4525.5|4519.5|9
1721905880000|2024-07-25 11:11:20|||||||||1
1721906040000|2024-07-25 11:14:00|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|1
1721906070000|2024-07-25 11:14:30|4524|4518|4523.5|4517.5|4524|4518|4523.5|4517.5|17
1721906080000|2024-07-25 11:14:40|4524|4518|4523.5|4517.5|4524|4518|4523.5|4517.5|0
1721906100000|2024-07-25 11:15:00|||||||||1
1721906120000|2024-07-25 11:15:20|4524|4518|4524.5|4518.5|4524.5|4518.5|4524|4518|0
1721906210000|2024-07-25 11:16:50|4525|4519|4524.5|4518.5|4525|4519|4524.5|4518.5|0
1721906220000|2024-07-25 11:17:00|4525|4519|4525|4519|4525|4519|4525|4519|0
1721906240000|2024-07-25 11:17:20|||||||||1
1721906250000|2024-07-25 11:17:30|4524.6|4518.6|4524.5|4518.5|4524.6|4518.6|4524.5|4518.5|2
1721906360000|2024-07-25 11:19:20|4524.4|4518.4|4523.5|4517.5|4524.4|4518.4|4523.5|4517.5|6
1721906380000|2024-07-25 11:19:40|||||||||2
1721906410000|2024-07-25 11:20:10|||||||||1
1721906420000|2024-07-25 11:20:20|4524|4518|4524|4518|4524|4518|4524|4518|0
1721906460000|2024-07-25 11:21:00|4523.9|4517.9|4523.5|4517.5|4523.9|4517.9|4523.5|4517.5|0
1721906530000|2024-07-25 11:22:10|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|8
1721906620000|2024-07-25 11:23:40|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|1
1721906660000|2024-07-25 11:24:20|4523.4|4517.4|4523.3|4517.3|4523.4|4517.4|4523.3|4517.3|44
1721906690000|2024-07-25 11:24:50|4523.4|4517.4|4523.9|4517.9|4523.9|4517.9|4523.4|4517.4|0
1721906700000|2024-07-25 11:25:00|4523.8|4517.8|4523.3|4517.3|4523.8|4517.8|4523.3|4517.3|0
1721906750000|2024-07-25 11:25:50|4520.8|4514.8|4520.9|4514.9|4520.9|4514.9|4520.8|4514.8|0
1721906760000|2024-07-25 11:26:00|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|0
1721906780000|2024-07-25 11:26:20|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1721906800000|2024-07-25 11:26:40|||||||||2
1721906850000|2024-07-25 11:27:30|4520.9|4514.9|4520.8|4514.8|4520.9|4514.9|4520.8|4514.8|0
1721906860000|2024-07-25 11:27:40|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1721906870000|2024-07-25 11:27:50|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4520.3|4514.3|0
1721906940000|2024-07-25 11:29:00|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1721906960000|2024-07-25 11:29:20|4520.8|4514.8|4520.9|4514.9|4520.9|4514.9|4520.8|4514.8|0
1721906990000|2024-07-25 11:29:50|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|0
1721907000000|2024-07-25 11:30:00|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1721907010000|2024-07-25 11:30:10|4520.8|4514.8|4520.9|4514.9|4520.9|4514.9|4520.8|4514.8|0
1721907020000|2024-07-25 11:30:20|4520.8|4514.8|4520.4|4514.4|4520.9|4514.9|4520.4|4514.4|0
1721907030000|2024-07-25 11:30:30|4520.8|4514.8|4519.9|4513.9|4520.8|4514.8|4519.9|4513.9|0
1721907040000|2024-07-25 11:30:40|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|0
1721907050000|2024-07-25 11:30:50|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|0
1721907070000|2024-07-25 11:31:10|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1721907080000|2024-07-25 11:31:20|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|1
1721907160000|2024-07-25 11:32:40|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|0
1721907170000|2024-07-25 11:32:50|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1721907220000|2024-07-25 11:33:40|||||||||1
1721907320000|2024-07-25 11:35:20|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|0
1721907360000|2024-07-25 11:36:00|||||||||2
1721907400000|2024-07-25 11:36:40|4517.3|4511.3|4514.9|4508.9|4517.3|4511.3|4514.9|4508.9|0
1721907410000|2024-07-25 11:36:50|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1721907430000|2024-07-25 11:37:10|4516.3|4510.3|4516.3|4510.3|4516.4|4510.4|4516.3|4510.3|0
1721907440000|2024-07-25 11:37:20|4516.4|4510.4|4516.3|4510.3|4516.4|4510.4|4516.3|4510.3|0
1721907460000|2024-07-25 11:37:40|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|0
1721907530000|2024-07-25 11:38:50|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|0
1721907640000|2024-07-25 11:40:40|||||||||2
1721907670000|2024-07-25 11:41:10|4515.3|4509.3|4514.8|4508.8|4515.3|4509.3|4514.8|4508.8|0
1721907680000|2024-07-25 11:41:20|4515.3|4509.3|4514.3|4508.3|4515.3|4509.3|4514.3|4508.3|0
1721907690000|2024-07-25 11:41:30|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|0
1721907730000|2024-07-25 11:42:10|4514.9|4508.9|4515.3|4509.3|4515.3|4509.3|4514.8|4508.8|0
1721907750000|2024-07-25 11:42:30|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.3|4508.3|0
1721907770000|2024-07-25 11:42:50|4515.3|4509.3|4519.8|4513.8|4519.8|4513.8|4514.8|4508.8|4
1721907780000|2024-07-25 11:43:00|4520.4|4514.4|4520.3|4514.3|4520.4|4514.4|4520.3|4514.3|2
1721907790000|2024-07-25 11:43:10|4520.4|4514.4|4520.3|4514.3|4520.4|4514.4|4520.3|4514.3|0
1721907800000|2024-07-25 11:43:20|4519.3|4513.3|4518.8|4512.8|4519.3|4513.3|4518.8|4512.8|0
1721907810000|2024-07-25 11:43:30|4518.3|4512.3|4518.8|4512.8|4518.8|4512.8|4518.3|4512.3|0
1721907820000|2024-07-25 11:43:40|4519.3|4513.3|4518.8|4512.8|4519.3|4513.3|4518.8|4512.8|0
1721907830000|2024-07-25 11:43:50|4519|4513|4519|4513|4519|4513|4519|4513|27
1721907840000|2024-07-25 11:44:00|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518|4512|0
1721907850000|2024-07-25 11:44:10|4518|4512|4518|4512|4518|4512|4518|4512|0
1721907860000|2024-07-25 11:44:20|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1721907870000|2024-07-25 11:44:30|4518.9|4512.9|4518.5|4512.5|4518.9|4512.9|4518.5|4512.5|0
1721907890000|2024-07-25 11:44:50|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1721907900000|2024-07-25 11:45:00|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1721907920000|2024-07-25 11:45:20|4519|4513|4518.5|4512.5|4519|4513|4518.5|4512.5|0
1721907990000|2024-07-25 11:46:30|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1721908000000|2024-07-25 11:46:40|4518.9|4512.9|4518.4|4512.4|4518.9|4512.9|4518.4|4512.4|1
1721908020000|2024-07-25 11:47:00|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|0
1721908040000|2024-07-25 11:47:20|4518|4512|4519.4|4513.4|4519.4|4513.4|4518|4512|0
1721908050000|2024-07-25 11:47:30|4520|4514|4520|4514|4520|4514|4520|4514|1
1721908070000|2024-07-25 11:47:50|4519.9|4513.9|4517.9|4511.9|4519.9|4513.9|4517.9|4511.9|5
1721908100000|2024-07-25 11:48:20|||||||||25
1721908110000|2024-07-25 11:48:30|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1721908120000|2024-07-25 11:48:40|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721908130000|2024-07-25 11:48:50|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1721908140000|2024-07-25 11:49:00|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|0
1721908150000|2024-07-25 11:49:10|4517.9|4511.9|4516.9|4510.9|4517.9|4511.9|4516.9|4510.9|2
1721908160000|2024-07-25 11:49:20|4516.4|4510.4|4516.9|4510.9|4516.9|4510.9|4516.4|4510.4|0
1721908240000|2024-07-25 11:50:40|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|0
1721908260000|2024-07-25 11:51:00|4516|4510|4516.4|4510.4|4516.4|4510.4|4516|4510|0
1721908280000|2024-07-25 11:51:20|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1721908290000|2024-07-25 11:51:30|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721908300000|2024-07-25 11:51:40|4514.4|4508.4|4514.8|4508.8|4514.8|4508.8|4514.4|4508.4|0
1721908310000|2024-07-25 11:51:50|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721908340000|2024-07-25 11:52:20|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|0
1721908350000|2024-07-25 11:52:30|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721908370000|2024-07-25 11:52:50|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1721908380000|2024-07-25 11:53:00|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721908440000|2024-07-25 11:54:00|||||||||2
1721908450000|2024-07-25 11:54:10|4514.4|4508.4|4514.9|4508.9|4514.9|4508.9|4514.4|4508.4|0
1721908460000|2024-07-25 11:54:20|4515.4|4509.4|4514.9|4508.9|4515.4|4509.4|4514.9|4508.9|0
1721908470000|2024-07-25 11:54:30|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516.4|4510.4|0
1721908520000|2024-07-25 11:55:20|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515|4509|2
1721908550000|2024-07-25 11:55:50|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|0
1721908560000|2024-07-25 11:56:00|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1721908590000|2024-07-25 11:56:30|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1721908610000|2024-07-25 11:56:50|4515|4509|4514.9|4508.9|4515|4509|4514.9|4508.9|0
1721908620000|2024-07-25 11:57:00|4515|4509|4515.4|4509.4|4515.4|4509.4|4515|4509|0
1721908640000|2024-07-25 11:57:20|4515.9|4509.9|4514.9|4508.9|4515.9|4509.9|4514.9|4508.9|1
1721908660000|2024-07-25 11:57:40|4515.4|4509.4|4516.4|4510.4|4516.4|4510.4|4515.4|4509.4|0
1721908670000|2024-07-25 11:57:50|4516.5|4510.5|4516.4|4510.4|4516.5|4510.5|4516.4|4510.4|1
1721908730000|2024-07-25 11:58:50|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4
1721908740000|2024-07-25 11:59:00|4515.4|4509.4|4515.4|4509.4|4515.9|4509.9|4515.4|4509.4|0
1721908750000|2024-07-25 11:59:10|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721908760000|2024-07-25 11:59:20|4514.4|4508.4|4513.4|4507.4|4514.4|4508.4|4512.9|4506.9|0
1721908770000|2024-07-25 11:59:30|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|3
1721908780000|2024-07-25 11:59:40|4513.4|4507.4|4511.9|4505.9|4513.4|4507.4|4511.9|4505.9|0
1721908800000|2024-07-25 12:00:00|4511.4|4505.4|4511.9|4505.9|4511.9|4505.9|4511.4|4505.4|0
1721908830000|2024-07-25 12:00:30|||||||||1
1721908840000|2024-07-25 12:00:40|4511.4|4505.4|4511.9|4505.9|4511.9|4505.9|4511.4|4505.4|0
1721908860000|2024-07-25 12:01:00|4512.4|4506.4|4512.9|4506.9|4512.9|4506.9|4512.4|4506.4|0
1721908880000|2024-07-25 12:01:20|4513.4|4507.4|4512.9|4506.9|4513.4|4507.4|4512.9|4506.9|0
1721908890000|2024-07-25 12:01:30|4513.4|4507.4|4512.9|4506.9|4513.4|4507.4|4512.9|4506.9|0
1721908900000|2024-07-25 12:01:40|4513.4|4507.4|4512.9|4506.9|4513.4|4507.4|4512.9|4506.9|0
1721908910000|2024-07-25 12:01:50|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|5
1721908920000|2024-07-25 12:02:00|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4512.9|4506.9|4
1721908930000|2024-07-25 12:02:10|4514|4508|4513.9|4507.9|4514|4508|4513.9|4507.9|0
1721908940000|2024-07-25 12:02:20|4514|4508|4514.5|4508.5|4514.5|4508.5|4514|4508|0
1721908950000|2024-07-25 12:02:30|4514.4|4508.4|4513.4|4507.4|4514.4|4508.4|4513|4507|0
1721908960000|2024-07-25 12:02:40|4513.9|4507.9|4514.4|4508.4|4514.4|4508.4|4513.9|4507.9|0
1721909000000|2024-07-25 12:03:20|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1721909010000|2024-07-25 12:03:30|4514|4508|4513.9|4507.9|4514|4508|4513.9|4507.9|0
1721909020000|2024-07-25 12:03:40|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|1
1721909030000|2024-07-25 12:03:50|4513.9|4507.9|4510.9|4504.9|4513.9|4507.9|4510.9|4504.9|16
1721909050000|2024-07-25 12:04:10|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1721909080000|2024-07-25 12:04:40|4509.3|4503.3|4509.4|4503.4|4509.9|4503.9|4509.3|4503.3|2
1721909090000|2024-07-25 12:04:50|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|9
1721909100000|2024-07-25 12:05:00|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|0
1721909110000|2024-07-25 12:05:10|4510.4|4504.4|4513.4|4507.4|4513.4|4507.4|4510.4|4504.4|10
1721909120000|2024-07-25 12:05:20|4512.9|4506.9|4513.9|4507.9|4513.9|4507.9|4512.9|4506.9|4
1721909130000|2024-07-25 12:05:30|4508|4502|4508.5|4502.5|4508.5|4502.5|4508|4502|21
1721909150000|2024-07-25 12:05:50|||||||||1
1721909190000|2024-07-25 12:06:30|||||||||1
1721909210000|2024-07-25 12:06:50|4508|4502|4508.5|4502.5|4508.5|4502.5|4508|4502|3
1721909220000|2024-07-25 12:07:00|||||||||1
1721909270000|2024-07-25 12:07:50|||||||||1
1721909280000|2024-07-25 12:08:00|4508|4502|4508|4502|4508|4502|4508|4502|1
1721909320000|2024-07-25 12:08:40|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|0
1721909330000|2024-07-25 12:08:50|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|1
1721909340000|2024-07-25 12:09:00|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.5|4501.5|0
1721909350000|2024-07-25 12:09:10|4508|4502|4507.5|4501.5|4508|4502|4507.5|4501.5|0
1721909360000|2024-07-25 12:09:20|4507.9|4501.9|4508|4502|4508|4502|4507.9|4501.9|0
1721909370000|2024-07-25 12:09:30|4508.5|4502.5|4508|4502|4508.5|4502.5|4508|4502|0
1721909380000|2024-07-25 12:09:40|4507.9|4501.9|4507.5|4501.5|4507.9|4501.9|4507.5|4501.5|0
1721909390000|2024-07-25 12:09:50|4507.9|4501.9|4508|4502|4508|4502|4507.5|4501.5|0
1721909400000|2024-07-25 12:10:00|4507.9|4501.9|4508|4502|4508|4502|4507.9|4501.9|0
1721909410000|2024-07-25 12:10:10|4508.5|4502.5|4508|4502|4508.5|4502.5|4508|4502|0
1721909420000|2024-07-25 12:10:20|4508.5|4502.5|4508|4502|4508.5|4502.5|4507.5|4501.5|0
1721909430000|2024-07-25 12:10:30|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|0
1721909460000|2024-07-25 12:11:00|4507.9|4501.9|4508|4502|4508|4502|4507.9|4501.9|0
1721909470000|2024-07-25 12:11:10|4507.5|4501.5|4508|4502|4508|4502|4507.5|4501.5|1
1721909490000|2024-07-25 12:11:30|4507.9|4501.9|4508|4502|4508|4502|4507.9|4501.9|0
1721909540000|2024-07-25 12:12:20|4508.4|4502.4|4508|4502|4508.4|4502.4|4508|4502|0
1721909590000|2024-07-25 12:13:10|4507|4501|4507|4501|4507|4501|4507|4501|2
1721909610000|2024-07-25 12:13:30|||||||||1
1721909620000|2024-07-25 12:13:40|4507.5|4501.5|4507.9|4501.9|4507.9|4501.9|4507.5|4501.5|0
1721909630000|2024-07-25 12:13:50|4508|4502|4507|4501|4508|4502|4507|4501|0
1721909640000|2024-07-25 12:14:00|4507.9|4501.9|4507.5|4501.5|4508|4502|4507.5|4501.5|0
1721909700000|2024-07-25 12:15:00|||||||||1
1721909710000|2024-07-25 12:15:10|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|1
1721909720000|2024-07-25 12:15:20|||||||||4
1721909750000|2024-07-25 12:15:50|||||||||2
1721909760000|2024-07-25 12:16:00|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|31
1721909770000|2024-07-25 12:16:10|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|0
1721909790000|2024-07-25 12:16:30|||||||||5
1721909830000|2024-07-25 12:17:10|4508.4|4502.4|4508.4|4502.4|4508.4|4502.4|4508.4|4502.4|1
1721909840000|2024-07-25 12:17:20|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|0
1721909890000|2024-07-25 12:18:10|4508.4|4502.4|4507.9|4501.9|4508.4|4502.4|4507.9|4501.9|0
1721909910000|2024-07-25 12:18:30|4508.4|4502.4|4508.4|4502.4|4508.4|4502.4|4507.9|4501.9|10
1721909930000|2024-07-25 12:18:50|||||||||4
1721909940000|2024-07-25 12:19:00|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|9
1721910010000|2024-07-25 12:20:10|4507.4|4501.4|4506.9|4500.9|4507.4|4501.4|4506.9|4500.9|5
1721910040000|2024-07-25 12:20:40|||||||||2
1721910060000|2024-07-25 12:21:00|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|0
1721910070000|2024-07-25 12:21:10|4507.9|4501.9|4508.4|4502.4|4508.4|4502.4|4507.9|4501.9|0
1721910080000|2024-07-25 12:21:20|||||||||10
1721910100000|2024-07-25 12:21:40|||||||||5
1721910110000|2024-07-25 12:21:50|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|19
1721910130000|2024-07-25 12:22:10|4509.4|4503.4|4511|4505|4511|4505|4509.4|4503.4|3
1721910140000|2024-07-25 12:22:20|4512|4506|4512|4506|4512|4506|4512|4506|0
1721910150000|2024-07-25 12:22:30|4512.5|4506.5|4512.5|4506.5|4515.5|4509.5|4512.5|4506.5|1
1721910160000|2024-07-25 12:22:40|4512.4|4506.4|4517|4511|4517|4511|4511.5|4505.5|21
1721910170000|2024-07-25 12:22:50|4516.9|4510.9|4516|4510|4516.9|4510.9|4516|4510|0
1721910180000|2024-07-25 12:23:00|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1721910190000|2024-07-25 12:23:10|4516|4510|4516|4510|4516|4510|4516|4510|0
1721910200000|2024-07-25 12:23:20|4515.9|4509.9|4515.4|4509.4|4516|4510|4515|4509|0
1721910210000|2024-07-25 12:23:30|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4513.9|4507.9|0
1721910220000|2024-07-25 12:23:40|4515.4|4509.4|4514.5|4508.5|4515.4|4509.4|4514.4|4508.4|1
1721910230000|2024-07-25 12:23:50|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721910240000|2024-07-25 12:24:00|4515.5|4509.5|4515.9|4509.9|4515.9|4509.9|4515.5|4509.5|0
1721910250000|2024-07-25 12:24:10|4516.4|4510.4|4515.9|4509.9|4516.4|4510.4|4515.9|4509.9|0
1721910260000|2024-07-25 12:24:20|4516|4510|4516|4510|4516|4510|4516|4510|0
1721910270000|2024-07-25 12:24:30|4518.4|4512.4|4516.9|4510.9|4518.4|4512.4|4516.9|4510.9|2
1721910280000|2024-07-25 12:24:40|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|4517.4|4511.4|1
1721910300000|2024-07-25 12:25:00|4518.9|4512.9|4519.4|4513.4|4519.4|4513.4|4517.9|4511.9|2
1721910310000|2024-07-25 12:25:10|4518.4|4512.4|4517|4511|4518.4|4512.4|4516.9|4510.9|0
1721910320000|2024-07-25 12:25:20|4517.4|4511.4|4517.9|4511.9|4517.9|4511.9|4517.4|4511.4|0
1721910330000|2024-07-25 12:25:30|4518.4|4512.4|4517.9|4511.9|4518.4|4512.4|4517.9|4511.9|0
1721910340000|2024-07-25 12:25:40|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721910350000|2024-07-25 12:25:50|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|0
1721910360000|2024-07-25 12:26:00|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721910400000|2024-07-25 12:26:40|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4516.9|4510.9|0
1721910410000|2024-07-25 12:26:50|4516.9|4510.9|4516.9|4510.9|4517.4|4511.4|4516.9|4510.9|0
1721910420000|2024-07-25 12:27:00|4516.8|4510.8|4514.9|4508.9|4516.8|4510.8|4514.9|4508.9|2
1721910430000|2024-07-25 12:27:10|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1721910460000|2024-07-25 12:27:40|4515.5|4509.5|4515.9|4509.9|4516|4510|4515.5|4509.5|0
1721910470000|2024-07-25 12:27:50|4516|4510|4516.4|4510.4|4516.4|4510.4|4516|4510|0
1721910480000|2024-07-25 12:28:00|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721910520000|2024-07-25 12:28:40|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4
1721910530000|2024-07-25 12:28:50|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721910540000|2024-07-25 12:29:00|4517|4511|4518|4512|4518|4512|4517|4511|1
1721910550000|2024-07-25 12:29:10|4517.9|4511.9|4518.5|4512.5|4518.5|4512.5|4517.5|4511.5|0
1721910560000|2024-07-25 12:29:20|4518|4512|4518.9|4512.9|4518.9|4512.9|4518|4512|17
1721910590000|2024-07-25 12:29:50|4518.8|4512.8|4517.9|4511.9|4518.8|4512.8|4517.9|4511.9|2
1721910600000|2024-07-25 12:30:00|4518.4|4512.4|4520.4|4514.4|4520.4|4514.4|4518.4|4512.4|0
1721910610000|2024-07-25 12:30:10|4518.3|4512.3|4518.8|4512.8|4519.4|4513.4|4517.9|4511.9|7
1721910620000|2024-07-25 12:30:20|4518.4|4512.4|4518.9|4512.9|4518.9|4512.9|4518.4|4512.4|0
1721910630000|2024-07-25 12:30:30|4519.4|4513.4|4519.9|4513.9|4519.9|4513.9|4519.4|4513.4|2
1721910640000|2024-07-25 12:30:40|4520.4|4514.4|4520.9|4514.9|4520.9|4514.9|4520.4|4514.4|0
1721910650000|2024-07-25 12:30:50|4521.4|4515.4|4521.9|4515.9|4521.9|4515.9|4520.9|4514.9|1
1721910660000|2024-07-25 12:31:00|4522.4|4516.4|4519.9|4513.9|4522.4|4516.4|4519.4|4513.4|3
1721910670000|2024-07-25 12:31:10|4520.4|4514.4|4520.9|4514.9|4520.9|4514.9|4520.4|4514.4|1
1721910680000|2024-07-25 12:31:20|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|7
1721910690000|2024-07-25 12:31:30|4520.9|4514.9|4520.4|4514.4|4520.9|4514.9|4520.4|4514.4|1
1721910700000|2024-07-25 12:31:40|4520.3|4514.3|4517.9|4511.9|4520.4|4514.4|4517.9|4511.9|7
1721910710000|2024-07-25 12:31:50|4517.4|4511.4|4516.9|4510.9|4517.4|4511.4|4515.9|4509.9|2
1721910720000|2024-07-25 12:32:00|4517.9|4511.9|4518.4|4512.4|4518.4|4512.4|4517.9|4511.9|0
1721910730000|2024-07-25 12:32:10|4517.9|4511.9|4516.4|4510.4|4518.9|4512.9|4516.4|4510.4|6
1721910740000|2024-07-25 12:32:20|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1721910750000|2024-07-25 12:32:30|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721910760000|2024-07-25 12:32:40|4515.4|4509.4|4514.9|4508.9|4515.4|4509.4|4514.9|4508.9|0
1721910770000|2024-07-25 12:32:50|4513.9|4507.9|4514.4|4508.4|4514.9|4508.9|4513.9|4507.9|1
1721910780000|2024-07-25 12:33:00|4514.9|4508.9|4514.9|4508.9|4515.9|4509.9|4514.9|4508.9|0
1721910790000|2024-07-25 12:33:10|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4513.9|4507.9|2
1721910800000|2024-07-25 12:33:20|4513.9|4507.9|4513.9|4507.9|4514.4|4508.4|4513.9|4507.9|0
1721910810000|2024-07-25 12:33:30|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|0
1721910820000|2024-07-25 12:33:40|4512.9|4506.9|4512.9|4506.9|4513.4|4507.4|4512.9|4506.9|0
1721910830000|2024-07-25 12:33:50|4513|4507|4513.9|4507.9|4514.4|4508.4|4513|4507|9
1721910840000|2024-07-25 12:34:00|4514|4508|4513|4507|4514|4508|4512.5|4506.5|4
1721910850000|2024-07-25 12:34:10|4512.9|4506.9|4513.5|4507.5|4513.5|4507.5|4512|4506|4
1721910860000|2024-07-25 12:34:20|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|3
1721910880000|2024-07-25 12:34:40|4514|4508|4515|4509|4515|4509|4514|4508|9
1721910890000|2024-07-25 12:34:50|4514.9|4508.9|4514|4508|4514.9|4508.9|4514|4508|2
1721910900000|2024-07-25 12:35:00|4513.5|4507.5|4514.5|4508.5|4514.5|4508.5|4513.5|4507.5|0
1721910920000|2024-07-25 12:35:20|4514.4|4508.4|4513.5|4507.5|4514.4|4508.4|4513.5|4507.5|2
1721910930000|2024-07-25 12:35:30|4514|4508|4514.5|4508.5|4514.5|4508.5|4514|4508|2
1721910940000|2024-07-25 12:35:40|4515|4509|4515.5|4509.5|4515.5|4509.5|4515|4509|0
1721910950000|2024-07-25 12:35:50|4516.4|4510.4|4517|4511|4517|4511|4516.4|4510.4|0
1721910960000|2024-07-25 12:36:00|4517.5|4511.5|4517.5|4511.5|4518|4512|4516.9|4510.9|1
1721910970000|2024-07-25 12:36:10|4517.4|4511.4|4517|4511|4517.4|4511.4|4516|4510|1
1721910980000|2024-07-25 12:36:20|4517.5|4511.5|4517|4511|4517.5|4511.5|4517|4511|0
1721910990000|2024-07-25 12:36:30|4516.5|4510.5|4518|4512|4518|4512|4516.5|4510.5|0
1721911000000|2024-07-25 12:36:40|4517.5|4511.5|4517|4511|4517.5|4511.5|4516.9|4510.9|1
1721911010000|2024-07-25 12:36:50|4517.5|4511.5|4517.4|4511.4|4518|4512|4517|4511|0
1721911020000|2024-07-25 12:37:00|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1721911030000|2024-07-25 12:37:10|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|5
1721911040000|2024-07-25 12:37:20|4517.4|4511.4|4517.9|4511.9|4517.9|4511.9|4517.4|4511.4|0
1721911050000|2024-07-25 12:37:30|4517.4|4511.4|4517.9|4511.9|4518|4512|4517.4|4511.4|0
1721911070000|2024-07-25 12:37:50|4518|4512|4520.9|4514.9|4522.4|4516.4|4518|4512|15
1721911080000|2024-07-25 12:38:00|4520.4|4514.4|4519.4|4513.4|4520.4|4514.4|4519.4|4513.4|2
1721911090000|2024-07-25 12:38:10|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1721911100000|2024-07-25 12:38:20|4518|4512|4518|4512|4518|4512|4518|4512|0
1721911110000|2024-07-25 12:38:30|4518.5|4512.5|4519|4513|4519|4513|4518.5|4512.5|2
1721911120000|2024-07-25 12:38:40|4518.9|4512.9|4518.9|4512.9|4519.5|4513.5|4518.9|4512.9|1
1721911130000|2024-07-25 12:38:50|4518.4|4512.4|4518.9|4512.9|4519|4513|4518.4|4512.4|0
1721911140000|2024-07-25 12:39:00|4519|4513|4519.5|4513.5|4519.5|4513.5|4519|4513|0
1721911150000|2024-07-25 12:39:10|4520.4|4514.4|4521.9|4515.9|4521.9|4515.9|4518.5|4512.5|3
1721911160000|2024-07-25 12:39:20|4521.4|4515.4|4524|4518|4525.5|4519.5|4521|4515|17
1721911170000|2024-07-25 12:39:30|4524.5|4518.5|4523|4517|4524.5|4518.5|4523|4517|4
1721911180000|2024-07-25 12:39:40|4522|4516|4522|4516|4522|4516|4522|4516|0
1721911190000|2024-07-25 12:39:50|4521.5|4515.5|4522|4516|4523|4517|4521.5|4515.5|0
1721911200000|2024-07-25 12:40:00|4521.5|4515.5|4522|4516|4522|4516|4521.5|4515.5|3
1721911210000|2024-07-25 12:40:10|4521.5|4515.5|4521|4515|4522|4516|4521|4515|0
1721911240000|2024-07-25 12:40:40|4522|4516|4522.9|4516.9|4523.5|4517.5|4522|4516|0
1721911250000|2024-07-25 12:40:50|4522|4516|4522.9|4516.9|4522.9|4516.9|4522|4516|0
1721911260000|2024-07-25 12:41:00|4522|4516|4522|4516|4522|4516|4522|4516|0
1721911270000|2024-07-25 12:41:10|4522.5|4516.5|4523|4517|4523|4517|4522.5|4516.5|0
1721911280000|2024-07-25 12:41:20|4523.5|4517.5|4524|4518|4524|4518|4522.9|4516.9|11
1721911290000|2024-07-25 12:41:30|4523.5|4517.5|4521.9|4515.9|4523.5|4517.5|4521.9|4515.9|1
1721911300000|2024-07-25 12:41:40|4521.4|4515.4|4518.9|4512.9|4521.4|4515.4|4518.9|4512.9|1
1721911330000|2024-07-25 12:42:10|4519.4|4513.4|4518.9|4512.9|4519.4|4513.4|4518.4|4512.4|2
1721911340000|2024-07-25 12:42:20|4518.4|4512.4|4517.4|4511.4|4518.9|4512.9|4517.4|4511.4|0
1721911350000|2024-07-25 12:42:30|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721911360000|2024-07-25 12:42:40|||||||||1
1721911370000|2024-07-25 12:42:50|||||||||1
1721911380000|2024-07-25 12:43:00|4517.9|4511.9|4518.4|4512.4|4518.4|4512.4|4517.9|4511.9|7
1721911390000|2024-07-25 12:43:10|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1721911400000|2024-07-25 12:43:20|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721911410000|2024-07-25 12:43:30|4517.4|4511.4|4517.9|4511.9|4517.9|4511.9|4516.9|4510.9|0
1721911430000|2024-07-25 12:43:50|4517.4|4511.4|4516.4|4510.4|4517.9|4511.9|4516.4|4510.4|3
1721911440000|2024-07-25 12:44:00|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721911450000|2024-07-25 12:44:10|4517.4|4511.4|4517.9|4511.9|4518.4|4512.4|4517.4|4511.4|0
1721911460000|2024-07-25 12:44:20|4517.4|4511.4|4517.8|4511.8|4517.9|4511.9|4517.4|4511.4|9
1721911470000|2024-07-25 12:44:30|4517.9|4511.9|4519.8|4513.8|4519.9|4513.9|4517.9|4511.9|0
1721911480000|2024-07-25 12:44:40|4519.9|4513.9|4520.8|4514.8|4520.8|4514.8|4519.9|4513.9|0
1721911490000|2024-07-25 12:44:50|4520.3|4514.3|4518.8|4512.8|4520.3|4514.3|4518.8|4512.8|2
1721914200000|2024-07-25 13:30:00|4525.7|4519.7|4520.8|4514.8|4527.7|4521.7|4519.8|4513.8|71
1721914210000|2024-07-25 13:30:10|4520.3|4514.3|4522.8|4516.8|4524.7|4518.7|4519.8|4513.8|32
1721914220000|2024-07-25 13:30:20|4525.3|4519.3|4528.3|4522.3|4528.8|4522.8|4525.3|4519.3|20
1721914230000|2024-07-25 13:30:30|4527.8|4521.8|4526.8|4520.8|4527.8|4521.8|4525.2|4519.2|3
1721914240000|2024-07-25 13:30:40|4527.3|4521.3|4524.8|4518.8|4527.8|4521.8|4524.3|4518.3|7
1721914250000|2024-07-25 13:30:50|4525.3|4519.3|4525.8|4519.8|4528.3|4522.3|4525.3|4519.3|1
1721914260000|2024-07-25 13:31:00|4526.3|4520.3|4524.7|4518.7|4528.2|4522.2|4524.3|4518.3|9
1721914270000|2024-07-25 13:31:10|4524.2|4518.2|4526.7|4520.7|4527.8|4521.8|4524.2|4518.2|16
1721914280000|2024-07-25 13:31:20|4527.2|4521.2|4527.2|4521.2|4528.2|4522.2|4526.8|4520.8|10
1721914290000|2024-07-25 13:31:30|4526.7|4520.7|4526.7|4520.7|4527.7|4521.7|4526.2|4520.2|2
1721914300000|2024-07-25 13:31:40|4527.2|4521.2|4526.2|4520.2|4527.7|4521.7|4526.2|4520.2|26
1721914310000|2024-07-25 13:31:50|4525.7|4519.7|4526.2|4520.2|4526.2|4520.2|4524.7|4518.7|2
1721914320000|2024-07-25 13:32:00|4525.7|4519.7|4524.7|4518.7|4526.7|4520.7|4524.2|4518.2|1
1721914330000|2024-07-25 13:32:10|4524.2|4518.2|4526.2|4520.2|4527.1|4521.1|4524.2|4518.2|2
1721914340000|2024-07-25 13:32:20|4526.7|4520.7|4527.2|4521.2|4527.7|4521.7|4526.7|4520.7|1
1721914350000|2024-07-25 13:32:30|4527.7|4521.7|4526.7|4520.7|4527.7|4521.7|4526.2|4520.2|37
1721914360000|2024-07-25 13:32:40|4527.1|4521.1|4526.1|4520.1|4527.7|4521.7|4526.1|4520.1|12
1721914370000|2024-07-25 13:32:50|4525.6|4519.6|4523.6|4517.6|4525.7|4519.7|4522.7|4516.7|2
1721914380000|2024-07-25 13:33:00|4523.7|4517.7|4524.6|4518.6|4525.1|4519.1|4523.1|4517.1|114
1721914390000|2024-07-25 13:33:10|4524.1|4518.1|4523.1|4517.1|4524.1|4518.1|4522.1|4516.1|0
1721914400000|2024-07-25 13:33:20|4522.6|4516.6|4522.1|4516.1|4523.6|4517.6|4520.1|4514.1|5
1721914410000|2024-07-25 13:33:30|4521.6|4515.6|4522.1|4516.1|4522.1|4516.1|4521.1|4515.1|0
1721914420000|2024-07-25 13:33:40|4521.6|4515.6|4522.1|4516.1|4522.6|4516.6|4521.6|4515.6|0
1721914430000|2024-07-25 13:33:50|4521.9|4515.9|4519.1|4513.1|4521.9|4515.9|4519.1|4513.1|2
1721914440000|2024-07-25 13:34:00|4518.6|4512.6|4520.1|4514.1|4520.1|4514.1|4518.6|4512.6|18
1721914450000|2024-07-25 13:34:10|4521.6|4515.6|4521.6|4515.6|4522.1|4516.1|4521.6|4515.6|0
1721914460000|2024-07-25 13:34:20|4521.1|4515.1|4520|4514|4521.6|4515.6|4520|4514|0
1721914470000|2024-07-25 13:34:30|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|7
1721914480000|2024-07-25 13:34:40|4520.6|4514.6|4522.1|4516.1|4522.1|4516.1|4520.5|4514.5|12
1721914490000|2024-07-25 13:34:50|4522|4516|4520.6|4514.6|4522.1|4516.1|4520.5|4514.5|1
1721914500000|2024-07-25 13:35:00|4521.1|4515.1|4517.1|4511.1|4521.1|4515.1|4516.6|4510.6|19
1721914510000|2024-07-25 13:35:10|4516.6|4510.6|4519.6|4513.6|4519.6|4513.6|4516.6|4510.6|8
1721914520000|2024-07-25 13:35:20|4520.1|4514.1|4517.6|4511.6|4520.1|4514.1|4517.6|4511.6|2
1721914530000|2024-07-25 13:35:30|4517.1|4511.1|4518|4512|4518|4512|4517|4511|0
1721914540000|2024-07-25 13:35:40|4517.6|4511.6|4518.6|4512.6|4519|4513|4517.5|4511.5|11
1721914550000|2024-07-25 13:35:50|4519|4513|4517.3|4511.3|4520|4514|4517.3|4511.3|148
1721914560000|2024-07-25 13:36:00|4512.9|4506.9|4511.8|4505.8|4513.3|4507.3|4510.8|4504.8|100
1721914570000|2024-07-25 13:36:10|4512.3|4506.3|4510.2|4504.2|4512.3|4506.3|4510.2|4504.2|2
1721914580000|2024-07-25 13:36:20|4510.7|4504.7|4509.7|4503.7|4510.7|4504.7|4509.7|4503.7|0
1721914590000|2024-07-25 13:36:30|4510.2|4504.2|4509.3|4503.3|4510.7|4504.7|4508.7|4502.7|28
1721914600000|2024-07-25 13:36:40|4509.7|4503.7|4510.2|4504.2|4510.7|4504.7|4509.3|4503.3|10
1721914610000|2024-07-25 13:36:50|4509.2|4503.2|4510.7|4504.7|4510.7|4504.7|4509.2|4503.2|15
1721914620000|2024-07-25 13:37:00|4511.1|4505.1|4510.1|4504.1|4511.7|4505.7|4510.1|4504.1|3
1721914630000|2024-07-25 13:37:10|4510.6|4504.6|4511.6|4505.6|4511.6|4505.6|4510.6|4504.6|2
1721914640000|2024-07-25 13:37:20|4512.7|4506.7|4510.5|4504.5|4514.1|4508.1|4509.5|4503.5|114
1721914650000|2024-07-25 13:37:30|4510|4504|4511|4505|4512|4506|4509.5|4503.5|27
1721914660000|2024-07-25 13:37:40|4510.5|4504.5|4510|4504|4511|4505|4510|4504|20
1721914670000|2024-07-25 13:37:50|4510.5|4504.5|4508|4502|4511|4505|4508|4502|17
1721914680000|2024-07-25 13:38:00|4507.9|4501.9|4507|4501|4507.9|4501.9|4507|4501|6
1721914690000|2024-07-25 13:38:10|4508|4502|4510.1|4504.1|4510.1|4504.1|4508|4502|44
1721914700000|2024-07-25 13:38:20|4509.6|4503.6|4509.2|4503.2|4511.1|4505.1|4509.1|4503.1|29
1721914710000|2024-07-25 13:38:30|4508.7|4502.7|4508.1|4502.1|4509.2|4503.2|4508.1|4502.1|21
1721914720000|2024-07-25 13:38:40|4509.1|4503.1|4512.2|4506.2|4513.2|4507.2|4509.1|4503.1|56
1721914730000|2024-07-25 13:38:50|4512.1|4506.1|4509.3|4503.3|4513.2|4507.2|4509.2|4503.2|66
1721914740000|2024-07-25 13:39:00|4509.7|4503.7|4512.1|4506.1|4512.1|4506.1|4509.1|4503.1|18
1721914750000|2024-07-25 13:39:10|4511.6|4505.6|4512.1|4506.1|4512.1|4506.1|4510.6|4504.6|14
1721914760000|2024-07-25 13:39:20|4512|4506|4507.2|4501.2|4512|4506|4507.2|4501.2|12
1721914770000|2024-07-25 13:39:30|||||||||110
1721914780000|2024-07-25 13:39:40|4507.6|4501.6|4507.7|4501.7|4507.7|4501.7|4507.2|4501.2|6
1721914790000|2024-07-25 13:39:50|4507.6|4501.6|4507.2|4501.2|4507.6|4501.6|4507.1|4501.1|0
1721914800000|2024-07-25 13:40:00|4506.3|4500.3|4507.2|4501.2|4507.2|4501.2|4506.3|4500.3|0
1721914810000|2024-07-25 13:40:10|4506.2|4500.2|4507.1|4501.1|4507.2|4501.2|4505.6|4499.6|2
1721914820000|2024-07-25 13:40:20|4506.6|4500.6|4503.8|4497.8|4506.6|4500.6|4503.8|4497.8|12
1721914830000|2024-07-25 13:40:30|4505.3|4499.3|4503.8|4497.8|4505.8|4499.8|4503.8|4497.8|10
1721914840000|2024-07-25 13:40:40|4502.3|4496.3|4501.4|4495.4|4502.3|4496.3|4500.8|4494.8|52
1721914850000|2024-07-25 13:40:50|4502.8|4496.8|4500.1|4494.1|4503.3|4497.3|4500.1|4494.1|184
1721914860000|2024-07-25 13:41:00|4499.7|4493.7|4501.2|4495.2|4501.2|4495.2|4498.2|4492.2|56
1721914870000|2024-07-25 13:41:10|4500.7|4494.7|4498.3|4492.3|4502.2|4496.2|4498.3|4492.3|21
1721914880000|2024-07-25 13:41:20|4497.3|4491.3|4497.9|4491.9|4498.8|4492.8|4497.3|4491.3|21
1721914890000|2024-07-25 13:41:30|4498.4|4492.4|4497.9|4491.9|4499.3|4493.3|4496.9|4490.9|42
1721914900000|2024-07-25 13:41:40|4499.3|4493.3|4496.5|4490.5|4499.3|4493.3|4494.4|4488.4|98
1721914910000|2024-07-25 13:41:50|4496.9|4490.9|4495.5|4489.5|4497|4491|4494.1|4488.1|21
1721914920000|2024-07-25 13:42:00|4492.5|4486.5|4490.1|4484.1|4493.6|4487.6|4490.1|4484.1|85
1721914930000|2024-07-25 13:42:10|4489.6|4483.6|4492.6|4486.6|4493.6|4487.6|4489.6|4483.6|57
1721914940000|2024-07-25 13:42:20|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4491.1|4485.1|16
1721914950000|2024-07-25 13:42:30|4492.6|4486.6|4493.6|4487.6|4493.6|4487.6|4492.6|4486.6|6
1721914960000|2024-07-25 13:42:40|4494.1|4488.1|4489.6|4483.6|4495.1|4489.1|4489.6|4483.6|60
1721914970000|2024-07-25 13:42:50|4490.6|4484.6|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|8
1721914980000|2024-07-25 13:43:00|4491.1|4485.1|4493.1|4487.1|4493.7|4487.7|4491.1|4485.1|5
1721914990000|2024-07-25 13:43:10|4492.7|4486.7|4493.7|4487.7|4493.7|4487.7|4492.7|4486.7|2
1721915000000|2024-07-25 13:43:20|4493.2|4487.2|4493.7|4487.7|4493.7|4487.7|4493.2|4487.2|7
1721915010000|2024-07-25 13:43:30|4495.2|4489.2|4494.7|4488.7|4495.2|4489.2|4493.8|4487.8|10
1721915020000|2024-07-25 13:43:40|4493.7|4487.7|4494.7|4488.7|4494.7|4488.7|4493.7|4487.7|0
1721915030000|2024-07-25 13:43:50|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|4495.1|4489.1|1
1721915040000|2024-07-25 13:44:00|4494.2|4488.2|4492.6|4486.6|4495.7|4489.7|4492.6|4486.6|54
1721915050000|2024-07-25 13:44:10|4491.7|4485.7|4491.1|4485.1|4494.6|4488.6|4490.6|4484.6|27
1721915060000|2024-07-25 13:44:20|4491.6|4485.6|4490.2|4484.2|4492.6|4486.6|4489.7|4483.7|6
1721915070000|2024-07-25 13:44:30|4490.7|4484.7|4494.2|4488.2|4494.2|4488.2|4490.2|4484.2|2
1721915080000|2024-07-25 13:44:40|4494.1|4488.1|4493.7|4487.7|4494.1|4488.1|4492.7|4486.7|2
1721915090000|2024-07-25 13:44:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1721915100000|2024-07-25 13:45:00|4493.6|4487.6|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|1
1721915110000|2024-07-25 13:45:10|4492.6|4486.6|4494|4488|4494|4488|4492.6|4486.6|14
1721915120000|2024-07-25 13:45:20|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4491.5|4485.5|3
1721915130000|2024-07-25 13:45:30|4493.5|4487.5|4494|4488|4494|4488|4493|4487|10
1721915140000|2024-07-25 13:45:40|4495|4489|4495.6|4489.6|4496.5|4490.5|4495|4489|0
1721915150000|2024-07-25 13:45:50|4496|4490|4498.5|4492.5|4498.6|4492.6|4496|4490|6
1721915160000|2024-07-25 13:46:00|4498|4492|4498|4492|4498.5|4492.5|4497.5|4491.5|10
1721915170000|2024-07-25 13:46:10|4498.1|4492.1|4498.6|4492.6|4500.1|4494.1|4498.1|4492.1|3
1721915180000|2024-07-25 13:46:20|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.5|4491.5|2
1721915210000|2024-07-25 13:46:50|4499.1|4493.1|4498|4492|4499.1|4493.1|4497.5|4491.5|0
1721915220000|2024-07-25 13:47:00|4497.5|4491.5|4494.6|4488.6|4498|4492|4494.5|4488.5|13
1721915230000|2024-07-25 13:47:10|4495.1|4489.1|4496.6|4490.6|4496.6|4490.6|4495.1|4489.1|0
1721915240000|2024-07-25 13:47:20|4496.5|4490.5|4496|4490|4496.5|4490.5|4496|4490|4
1721915250000|2024-07-25 13:47:30|4494.6|4488.6|4495.1|4489.1|4495.1|4489.1|4494|4488|2
1721915260000|2024-07-25 13:47:40|4495.6|4489.6|4495.5|4489.5|4496|4490|4495|4489|20
1721915270000|2024-07-25 13:47:50|4495.9|4489.9|4498.4|4492.4|4498.4|4492.4|4495.9|4489.9|1
1721915280000|2024-07-25 13:48:00|4498.5|4492.5|4499.4|4493.4|4499.4|4493.4|4498.4|4492.4|18
1721915290000|2024-07-25 13:48:10|4499.5|4493.5|4499|4493|4499.5|4493.5|4499|4493|0
1721915300000|2024-07-25 13:48:20|4499.9|4493.9|4500.9|4494.9|4500.9|4494.9|4499.9|4493.9|3
1721915310000|2024-07-25 13:48:30|4501.5|4495.5|4500.4|4494.4|4501.5|4495.5|4500.4|4494.4|15
1721915320000|2024-07-25 13:48:40|4499.4|4493.4|4494.5|4488.5|4499.4|4493.4|4494.5|4488.5|14
1721915330000|2024-07-25 13:48:50|4494|4488|4496.4|4490.4|4496.4|4490.4|4494|4488|4
1721915340000|2024-07-25 13:49:00|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|0
1721915350000|2024-07-25 13:49:10|4497.9|4491.9|4497.5|4491.5|4497.9|4491.9|4497.4|4491.4|0
1721915360000|2024-07-25 13:49:20|4498.4|4492.4|4497.4|4491.4|4498.4|4492.4|4497.4|4491.4|1
1721915370000|2024-07-25 13:49:30|4497.9|4491.9|4499.4|4493.4|4499.4|4493.4|4497.9|4491.9|0
1721915380000|2024-07-25 13:49:40|4498.9|4492.9|4496.4|4490.4|4499.4|4493.4|4496.4|4490.4|10
1721915400000|2024-07-25 13:50:00|4496.9|4490.9|4498.4|4492.4|4498.4|4492.4|4496.9|4490.9|0
1721915410000|2024-07-25 13:50:10|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1721915420000|2024-07-25 13:50:20|||||||||1
1721915430000|2024-07-25 13:50:30|4499.9|4493.9|4500.4|4494.4|4500.4|4494.4|4499.9|4493.9|1
1721915440000|2024-07-25 13:50:40|4499.9|4493.9|4498.4|4492.4|4500.4|4494.4|4498.4|4492.4|12
1721915450000|2024-07-25 13:50:50|4497.9|4491.9|4499.5|4493.5|4499.5|4493.5|4497.9|4491.9|0
1721915460000|2024-07-25 13:51:00|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.4|4493.4|1
1721915470000|2024-07-25 13:51:10|4499.4|4493.4|4498.4|4492.4|4499.9|4493.9|4498.4|4492.4|7
1721915480000|2024-07-25 13:51:20|4497.8|4491.8|4495.9|4489.9|4497.8|4491.8|4495.9|4489.9|6
1721915490000|2024-07-25 13:51:30|4495.4|4489.4|4496.9|4490.9|4496.9|4490.9|4495.4|4489.4|7
1721915500000|2024-07-25 13:51:40|4496.4|4490.4|4495.9|4489.9|4496.4|4490.4|4495.9|4489.9|1
1721915510000|2024-07-25 13:51:50|4495.4|4489.4|4495.9|4489.9|4495.9|4489.9|4495.3|4489.3|2
1721915520000|2024-07-25 13:52:00|4495.4|4489.4|4494.8|4488.8|4495.9|4489.9|4494.8|4488.8|45
1721915530000|2024-07-25 13:52:10|4493.8|4487.8|4492.8|4486.8|4493.9|4487.9|4492.8|4486.8|14
1721915540000|2024-07-25 13:52:20|4492.9|4486.9|4493.3|4487.3|4493.3|4487.3|4492.9|4486.9|42
1721915550000|2024-07-25 13:52:30|4493.2|4487.2|4489.6|4483.6|4493.2|4487.2|4489.6|4483.6|183
1721915570000|2024-07-25 13:52:50|||||||||3
1721915580000|2024-07-25 13:53:00|4490|4484|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|7
1721915590000|2024-07-25 13:53:10|4489.5|4483.5|4490|4484|4490|4484|4489.5|4483.5|0
1721915600000|2024-07-25 13:53:20|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|14
1721915610000|2024-07-25 13:53:30|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|28
1721915620000|2024-07-25 13:53:40|||||||||12
1721915630000|2024-07-25 13:53:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|10
1721915640000|2024-07-25 13:54:00|||||||||5
1721915650000|2024-07-25 13:54:10|4488.1|4482.1|4486.1|4480.1|4488.6|4482.6|4486.1|4480.1|3
1721915660000|2024-07-25 13:54:20|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|21
1721915670000|2024-07-25 13:54:30|4486.7|4480.7|4486.2|4480.2|4487.1|4481.1|4486.2|4480.2|12
1721915680000|2024-07-25 13:54:40|4485.7|4479.7|4486.2|4480.2|4486.2|4480.2|4485.7|4479.7|5
1721915690000|2024-07-25 13:54:50|||||||||20
1721915700000|2024-07-25 13:55:00|4485.7|4479.7|4486.6|4480.6|4486.7|4480.7|4485.7|4479.7|9
1721915710000|2024-07-25 13:55:10|4486.7|4480.7|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|7
1721915720000|2024-07-25 13:55:20|4486.6|4480.6|4485.7|4479.7|4486.6|4480.6|4485.7|4479.7|14
1721915730000|2024-07-25 13:55:30|4486.2|4480.2|4487.1|4481.1|4487.1|4481.1|4486.2|4480.2|13
1721915740000|2024-07-25 13:55:40|||||||||37
1721915750000|2024-07-25 13:55:50|||||||||2
1721915760000|2024-07-25 13:56:00|||||||||19
1721915770000|2024-07-25 13:56:10|4488|4482|4488|4482|4488.5|4482.5|4488|4482|49
1721915780000|2024-07-25 13:56:20|4488.4|4482.4|4488|4482|4488.4|4482.4|4487.1|4481.1|28
1721915790000|2024-07-25 13:56:30|||||||||31
1721915800000|2024-07-25 13:56:40|||||||||7
1721915810000|2024-07-25 13:56:50|4488.4|4482.4|4486.1|4480.1|4488.4|4482.4|4486.1|4480.1|54
1721915820000|2024-07-25 13:57:00|4486|4480|4484.1|4478.1|4486|4480|4484.1|4478.1|189
1721915840000|2024-07-25 13:57:20|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.1|4478.1|1
1721915850000|2024-07-25 13:57:30|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|1
1721915860000|2024-07-25 13:57:40|4484.6|4478.6|4482.1|4476.1|4484.6|4478.6|4482.1|4476.1|59
1721915870000|2024-07-25 13:57:50|4483.1|4477.1|4483|4477|4483.1|4477.1|4483|4477|54
1721915880000|2024-07-25 13:58:00|||||||||1
1721915890000|2024-07-25 13:58:10|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483|4477|13
1721915900000|2024-07-25 13:58:20|4483|4477|4485|4479|4485|4479|4483|4477|2
1721915910000|2024-07-25 13:58:30|4485.5|4479.5|4486.5|4480.5|4486.5|4480.5|4485.5|4479.5|4
1721915920000|2024-07-25 13:58:40|4486.6|4480.6|4487|4481|4490|4484|4486.6|4480.6|76
1721915930000|2024-07-25 13:58:50|4486|4480|4485.5|4479.5|4486.5|4480.5|4485.5|4479.5|5
1721915940000|2024-07-25 13:59:00|4485|4479|4482.6|4476.6|4485|4479|4482|4476|146
1721915950000|2024-07-25 13:59:10|4483.5|4477.5|4482.5|4476.5|4484|4478|4482.5|4476.5|21
1721915960000|2024-07-25 13:59:20|4483|4477|4483|4477|4484|4478|4483|4477|16
1721915970000|2024-07-25 13:59:30|4482.5|4476.5|4483.9|4477.9|4484|4478|4482|4476|31
1721915980000|2024-07-25 13:59:40|4482.5|4476.5|4482.5|4476.5|4483|4477|4482|4476|26
1721915990000|2024-07-25 13:59:50|4482.6|4476.6|4482.4|4476.4|4483.5|4477.5|4481.9|4475.9|68
1721916000000|2024-07-25 14:00:00|4482.5|4476.5|4482.9|4476.9|4483|4477|4482.4|4476.4|0
1721916010000|2024-07-25 14:00:10|4483|4477|4480.5|4474.5|4483|4477|4480.5|4474.5|11
1721916020000|2024-07-25 14:00:20|4480|4474|4480.5|4474.5|4480.5|4474.5|4480|4474|32
1721916030000|2024-07-25 14:00:30|4481|4475|4476.9|4470.9|4481|4475|4476|4470|72
1721916040000|2024-07-25 14:00:40|4476.4|4470.4|4475.9|4469.9|4476.4|4470.4|4475.3|4469.3|19
1721916050000|2024-07-25 14:00:50|4475.3|4469.3|4473.7|4467.7|4477.4|4471.4|4473.7|4467.7|61
1721916060000|2024-07-25 14:01:00|4473.8|4467.8|4472.3|4466.3|4474.2|4468.2|4471.8|4465.8|19
1721916070000|2024-07-25 14:01:10|4473.3|4467.3|4475.3|4469.3|4475.7|4469.7|4473.3|4467.3|10
1721916080000|2024-07-25 14:01:20|4475.8|4469.8|4475.3|4469.3|4476.3|4470.3|4474.3|4468.3|4
1721916090000|2024-07-25 14:01:30|4474.8|4468.8|4476.8|4470.8|4476.8|4470.8|4474.8|4468.8|1
1721916100000|2024-07-25 14:01:40|4475.8|4469.8|4474.9|4468.9|4475.8|4469.8|4474.3|4468.3|6
1721916110000|2024-07-25 14:01:50|4474.4|4468.4|4474.4|4468.4|4474.9|4468.9|4472.9|4466.9|9
1721916120000|2024-07-25 14:02:00|4474.8|4468.8|4473.4|4467.4|4474.8|4468.8|4473.4|4467.4|32
1721916130000|2024-07-25 14:02:10|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.4|4467.4|1
1721916140000|2024-07-25 14:02:20|4473.8|4467.8|4472.9|4466.9|4474.3|4468.3|4472.8|4466.8|5
1721916150000|2024-07-25 14:02:30|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.4|4466.4|0
1721916160000|2024-07-25 14:02:40|4472.9|4466.9|4472.7|4466.7|4472.9|4466.9|4472.7|4466.7|66
1721916170000|2024-07-25 14:02:50|||||||||49
1721916180000|2024-07-25 14:03:00|4472.6|4466.6|4474.1|4468.1|4474.6|4468.6|4472.6|4466.6|3
1721916190000|2024-07-25 14:03:10|4473.6|4467.6|4473.6|4467.6|4474.1|4468.1|4473.1|4467.1|2
1721916200000|2024-07-25 14:03:20|4474.1|4468.1|4474.7|4468.7|4474.7|4468.7|4474.1|4468.1|15
1721916210000|2024-07-25 14:03:30|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|16
1721916220000|2024-07-25 14:03:40|4473.1|4467.1|4471.7|4465.7|4473.1|4467.1|4471.7|4465.7|10
1721916230000|2024-07-25 14:03:50|4472.1|4466.1|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|2
1721916240000|2024-07-25 14:04:00|4473.2|4467.2|4472.6|4466.6|4473.2|4467.2|4471.6|4465.6|9
1721916250000|2024-07-25 14:04:10|4471.6|4465.6|4472.6|4466.6|4472.6|4466.6|4471.6|4465.6|7
1721916260000|2024-07-25 14:04:20|4473.1|4467.1|4472.1|4466.1|4473.1|4467.1|4472.1|4466.1|4
1721916270000|2024-07-25 14:04:30|4472.6|4466.6|4473.6|4467.6|4473.6|4467.6|4472.6|4466.6|45
1721916280000|2024-07-25 14:04:40|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|54
1721916290000|2024-07-25 14:04:50|||||||||10
1721916300000|2024-07-25 14:05:00|4474.5|4468.5|4474.1|4468.1|4474.5|4468.5|4473.6|4467.6|3
1721916310000|2024-07-25 14:05:10|4475.5|4469.5|4474.6|4468.6|4475.6|4469.6|4474.6|4468.6|2
1721916320000|2024-07-25 14:05:20|4474.1|4468.1|4472.6|4466.6|4474.1|4468.1|4472.1|4466.1|35
1721916330000|2024-07-25 14:05:30|4473.1|4467.1|4474.6|4468.6|4474.6|4468.6|4473.1|4467.1|1
1721916340000|2024-07-25 14:05:40|4474.5|4468.5|4473.5|4467.5|4474.5|4468.5|4473|4467|102
1721916350000|2024-07-25 14:05:50|4472.5|4466.5|4473.5|4467.5|4473.5|4467.5|4472.5|4466.5|31
1721916360000|2024-07-25 14:06:00|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|12
1721916370000|2024-07-25 14:06:10|4474.4|4468.4|4474|4468|4474.4|4468.4|4474|4468|0
1721916380000|2024-07-25 14:06:20|4473.5|4467.5|4472|4466|4473.5|4467.5|4472|4466|17
1721916390000|2024-07-25 14:06:30|4472.4|4466.4|4471.5|4465.5|4472.4|4466.4|4471.5|4465.5|12
1721916400000|2024-07-25 14:06:40|||||||||3
1721916410000|2024-07-25 14:06:50|4471.4|4465.4|4469.4|4463.4|4471.4|4465.4|4469.4|4463.4|69
1721916420000|2024-07-25 14:07:00|4469.9|4463.9|4471.4|4465.4|4471.4|4465.4|4469.8|4463.8|2
1721916430000|2024-07-25 14:07:10|4469.9|4463.9|4468.9|4462.9|4469.9|4463.9|4468.9|4462.9|19
1721916440000|2024-07-25 14:07:20|4468.4|4462.4|4467.3|4461.3|4468.4|4462.4|4467.3|4461.3|38
1721916450000|2024-07-25 14:07:30|4465.2|4459.2|4464.2|4458.2|4465.2|4459.2|4464.2|4458.2|105
1721916460000|2024-07-25 14:07:40|4464.7|4458.7|4465.3|4459.3|4465.3|4459.3|4464.7|4458.7|216
1721916470000|2024-07-25 14:07:50|4465.4|4459.4|4469.4|4463.4|4469.4|4463.4|4465.3|4459.3|67
1721916480000|2024-07-25 14:08:00|4468.9|4462.9|4470.3|4464.3|4470.3|4464.3|4468.8|4462.8|18
1721916490000|2024-07-25 14:08:10|4470.4|4464.4|4471.9|4465.9|4473.4|4467.4|4470.4|4464.4|33
1721916500000|2024-07-25 14:08:20|4472.4|4466.4|4474.3|4468.3|4475.2|4469.2|4472.4|4466.4|76
1721916510000|2024-07-25 14:08:30|4473.8|4467.8|4474.8|4468.8|4474.8|4468.8|4473.3|4467.3|39
1721916520000|2024-07-25 14:08:40|4474.4|4468.4|4471.3|4465.3|4474.8|4468.8|4471.2|4465.2|38
1721916530000|2024-07-25 14:08:50|4471.7|4465.7|4471.8|4465.8|4471.8|4465.8|4471.2|4465.2|53
1721916540000|2024-07-25 14:09:00|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1721916550000|2024-07-25 14:09:10|4472.3|4466.3|4474.3|4468.3|4474.8|4468.8|4471.8|4465.8|21
1721916560000|2024-07-25 14:09:20|4473.8|4467.8|4475.3|4469.3|4475.3|4469.3|4473.8|4467.8|13
1721916570000|2024-07-25 14:09:30|||||||||2
1721916580000|2024-07-25 14:09:40|4474.9|4468.9|4473.8|4467.8|4474.9|4468.9|4473.8|4467.8|9
1721916590000|2024-07-25 14:09:50|4473.9|4467.9|4473.9|4467.9|4475.3|4469.3|4473.9|4467.9|16
1721916600000|2024-07-25 14:10:00|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|7
1721916610000|2024-07-25 14:10:10|4473.9|4467.9|4474.3|4468.3|4474.3|4468.3|4473.9|4467.9|13
1721916620000|2024-07-25 14:10:20|4474.8|4468.8|4475.5|4469.5|4475.5|4469.5|4473.4|4467.4|26
1721916630000|2024-07-25 14:10:30|4476|4470|4475|4469|4476|4470|4475|4469|90
1721916640000|2024-07-25 14:10:40|4475.5|4469.5|4476.5|4470.5|4476.6|4470.6|4475.5|4469.5|8
1721916650000|2024-07-25 14:10:50|4476.6|4470.6|4476.6|4470.6|4477.6|4471.6|4476.6|4470.6|8
1721916660000|2024-07-25 14:11:00|4476.5|4470.5|4475|4469|4476.5|4470.5|4474.6|4468.6|4
1721916670000|2024-07-25 14:11:10|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|10
1721916680000|2024-07-25 14:11:20|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|5
1721916690000|2024-07-25 14:11:30|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|0
1721916700000|2024-07-25 14:11:40|4474.5|4468.5|4474.5|4468.5|4475|4469|4474.5|4468.5|15
1721916710000|2024-07-25 14:11:50|4476.1|4470.1|4474.5|4468.5|4476.1|4470.1|4474.5|4468.5|6
1721916720000|2024-07-25 14:12:00|4475|4469|4475|4469|4475|4469|4475|4469|2
1721916730000|2024-07-25 14:12:10|4474.6|4468.6|4475|4469|4475|4469|4474.5|4468.5|10
1721916740000|2024-07-25 14:12:20|4474.6|4468.6|4474.5|4468.5|4474.6|4468.6|4474.5|4468.5|5
1721916750000|2024-07-25 14:12:30|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.5|4468.5|6
1721916760000|2024-07-25 14:12:40|4474.5|4468.5|4474.6|4468.6|4474.6|4468.6|4474.5|4468.5|5
1721916770000|2024-07-25 14:12:50|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1721916780000|2024-07-25 14:13:00|4474.6|4468.6|4474.5|4468.5|4474.6|4468.6|4474.5|4468.5|0
1721916790000|2024-07-25 14:13:10|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.5|4468.5|2
1721916800000|2024-07-25 14:13:20|4475.6|4469.6|4475.6|4469.6|4476|4470|4475.5|4469.5|0
1721916810000|2024-07-25 14:13:30|4476|4470|4475|4469|4476|4470|4475|4469|1
1721916820000|2024-07-25 14:13:40|4474.6|4468.6|4475.1|4469.1|4475.5|4469.5|4474.6|4468.6|0
1721916830000|2024-07-25 14:13:50|4475|4469|4475.1|4469.1|4475.1|4469.1|4475|4469|0
1721916840000|2024-07-25 14:14:00|4474.6|4468.6|4474.5|4468.5|4474.6|4468.6|4474.5|4468.5|0
1721916850000|2024-07-25 14:14:10|4475|4469|4475|4469|4475|4469|4475|4469|0
1721916860000|2024-07-25 14:14:20|4474.6|4468.6|4473.5|4467.5|4474.6|4468.6|4472|4466|8
1721916870000|2024-07-25 14:14:30|4474|4468|4473.6|4467.6|4474|4468|4473.5|4467.5|3
1721916880000|2024-07-25 14:14:40|4473.5|4467.5|4474.1|4468.1|4474.5|4468.5|4473.5|4467.5|1
1721916890000|2024-07-25 14:14:50|4474|4468|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|0
1721916900000|2024-07-25 14:15:00|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|16
1721916910000|2024-07-25 14:15:10|4474|4468|4473.5|4467.5|4474|4468|4473.5|4467.5|1
1721916920000|2024-07-25 14:15:20|||||||||5
1721916930000|2024-07-25 14:15:30|4473.6|4467.6|4476.6|4470.6|4476.6|4470.6|4473.6|4467.6|5
1721916940000|2024-07-25 14:15:40|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|10
1721916950000|2024-07-25 14:15:50|4477.1|4471.1|4476.6|4470.6|4477.1|4471.1|4476.6|4470.6|4
1721916960000|2024-07-25 14:16:00|4477|4471|4477.6|4471.6|4477.6|4471.6|4476.5|4470.5|20
1721916970000|2024-07-25 14:16:10|4477.5|4471.5|4477.1|4471.1|4477.5|4471.5|4477.1|4471.1|38
1721916980000|2024-07-25 14:16:20|4477.6|4471.6|4476.1|4470.1|4479.1|4473.1|4476.1|4470.1|45
1721916990000|2024-07-25 14:16:30|4476.6|4470.6|4475.7|4469.7|4478.1|4472.1|4475.7|4469.7|5
1721917000000|2024-07-25 14:16:40|4475.2|4469.2|4475.2|4469.2|4475.6|4469.6|4474.7|4468.7|7
1721917010000|2024-07-25 14:16:50|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|26
1721917020000|2024-07-25 14:17:00|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480|4474|0
1721917030000|2024-07-25 14:17:10|4479.6|4473.6|4480.1|4474.1|4480.1|4474.1|4479.6|4473.6|4
1721917040000|2024-07-25 14:17:20|4479.6|4473.6|4478.1|4472.1|4480.5|4474.5|4478.1|4472.1|51
1721917050000|2024-07-25 14:17:30|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|3
1721917060000|2024-07-25 14:17:40|4480|4474|4477|4471|4480|4474|4477|4471|10
1721917070000|2024-07-25 14:17:50|4477.5|4471.5|4477.6|4471.6|4477.6|4471.6|4477.1|4471.1|10
1721917080000|2024-07-25 14:18:00|4477.1|4471.1|4477.6|4471.6|4477.6|4471.6|4477.1|4471.1|5
1721917100000|2024-07-25 14:18:20|4478.1|4472.1|4480.1|4474.1|4482.1|4476.1|4478.1|4472.1|11
1721917110000|2024-07-25 14:18:30|4479.6|4473.6|4479|4473|4480.1|4474.1|4478.6|4472.6|0
1721917120000|2024-07-25 14:18:40|4478.6|4472.6|4478.5|4472.5|4478.6|4472.6|4478|4472|20
1721917130000|2024-07-25 14:18:50|4479.5|4473.5|4482|4476|4482|4476|4479.5|4473.5|4
1721917140000|2024-07-25 14:19:00|4481.5|4475.5|4482|4476|4482.5|4476.5|4481.5|4475.5|0
1721917150000|2024-07-25 14:19:10|4482.1|4476.1|4481|4475|4482.5|4476.5|4481|4475|0
1721917160000|2024-07-25 14:19:20|4481.1|4475.1|4482.5|4476.5|4482.6|4476.6|4481.1|4475.1|6
1721917170000|2024-07-25 14:19:30|4483.5|4477.5|4485|4479|4485|4479|4483.5|4477.5|2
1721917180000|2024-07-25 14:19:40|4483.5|4477.5|4482.9|4476.9|4485|4479|4482.9|4476.9|24
1721917190000|2024-07-25 14:19:50|4481|4475|4480.9|4474.9|4481|4475|4480.9|4474.9|18
1721917200000|2024-07-25 14:20:00|4479.9|4473.9|4478.5|4472.5|4479.9|4473.9|4478.5|4472.5|4
1721917210000|2024-07-25 14:20:10|4480.4|4474.4|4481.9|4475.9|4481.9|4475.9|4480.4|4474.4|3
1721917220000|2024-07-25 14:20:20|4480.5|4474.5|4481.9|4475.9|4481.9|4475.9|4480|4474|10
1721917230000|2024-07-25 14:20:30|4482.3|4476.3|4481.8|4475.8|4482.9|4476.9|4481.8|4475.8|11
1721917240000|2024-07-25 14:20:40|4481.3|4475.3|4480.9|4474.9|4481.8|4475.8|4480.9|4474.9|5
1721917250000|2024-07-25 14:20:50|4481.4|4475.4|4482.9|4476.9|4482.9|4476.9|4481.4|4475.4|0
1721917260000|2024-07-25 14:21:00|4482.8|4476.8|4482.9|4476.9|4482.9|4476.9|4482.4|4476.4|0
1721917270000|2024-07-25 14:21:10|4482.8|4476.8|4482.4|4476.4|4482.9|4476.9|4482.4|4476.4|1
1721917280000|2024-07-25 14:21:20|4480.4|4474.4|4478.9|4472.9|4480.4|4474.4|4478.9|4472.9|34
1721917290000|2024-07-25 14:21:30|4479.4|4473.4|4478.9|4472.9|4479.4|4473.4|4478.9|4472.9|17
1721917300000|2024-07-25 14:21:40|4479.4|4473.4|4482.8|4476.8|4482.8|4476.8|4479.4|4473.4|14
1721917320000|2024-07-25 14:22:00|4483.8|4477.8|4484.9|4478.9|4485.3|4479.3|4483.8|4477.8|9
1721917330000|2024-07-25 14:22:10|4485.3|4479.3|4483.4|4477.4|4485.3|4479.3|4483.4|4477.4|6
1721917340000|2024-07-25 14:22:20|4484.9|4478.9|4485.9|4479.9|4485.9|4479.9|4484.9|4478.9|0
1721917350000|2024-07-25 14:22:30|4485.4|4479.4|4484|4478|4485.4|4479.4|4484|4478|5
1721917360000|2024-07-25 14:22:40|4484.9|4478.9|4486.4|4480.4|4486.4|4480.4|4484.9|4478.9|0
1721917370000|2024-07-25 14:22:50|4486.5|4480.5|4485|4479|4486.5|4480.5|4484.6|4478.6|17
1721917380000|2024-07-25 14:23:00|4484.5|4478.5|4486|4480|4486|4480|4484|4478|9
1721917390000|2024-07-25 14:23:10|4485.5|4479.5|4484|4478|4486|4480|4484|4478|8
1721917400000|2024-07-25 14:23:20|4484.5|4478.5|4487.9|4481.9|4488.9|4482.9|4484.5|4478.5|23
1721917410000|2024-07-25 14:23:30|4487.8|4481.8|4486.9|4480.9|4487.8|4481.8|4486.9|4480.9|0
1721917420000|2024-07-25 14:23:40|4487.4|4481.4|4486.4|4480.4|4487.4|4481.4|4486.4|4480.4|0
1721917430000|2024-07-25 14:23:50|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.4|4479.4|0
1721917450000|2024-07-25 14:24:10|4485.4|4479.4|4484.9|4478.9|4485.4|4479.4|4484.9|4478.9|2
1721917460000|2024-07-25 14:24:20|4485.4|4479.4|4487.9|4481.9|4487.9|4481.9|4484.9|4478.9|12
1721917470000|2024-07-25 14:24:30|4488|4482|4488.9|4482.9|4488.9|4482.9|4487.9|4481.9|5
1721917480000|2024-07-25 14:24:40|4489.9|4483.9|4491.9|4485.9|4491.9|4485.9|4489.9|4483.9|17
1721917490000|2024-07-25 14:24:50|4490.4|4484.4|4489.9|4483.9|4490.4|4484.4|4489.9|4483.9|0
1721917500000|2024-07-25 14:25:00|4489.4|4483.4|4485.9|4479.9|4489.9|4483.9|4485.9|4479.9|3
1721917510000|2024-07-25 14:25:10|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|0
1721917520000|2024-07-25 14:25:20|4484.9|4478.9|4483.9|4477.9|4484.9|4478.9|4483.9|4477.9|0
1721917530000|2024-07-25 14:25:30|4484.4|4478.4|4484.4|4478.4|4485.4|4479.4|4483.9|4477.9|5
1721917540000|2024-07-25 14:25:40|4484.5|4478.5|4484.9|4478.9|4484.9|4478.9|4484.4|4478.4|1
1721917550000|2024-07-25 14:25:50|4485.4|4479.4|4485.9|4479.9|4485.9|4479.9|4485.4|4479.4|0
1721917560000|2024-07-25 14:26:00|4485.4|4479.4|4484.4|4478.4|4485.9|4479.9|4483.9|4477.9|5
1721917570000|2024-07-25 14:26:10|4484.9|4478.9|4484.4|4478.4|4485.4|4479.4|4484.4|4478.4|10
1721917580000|2024-07-25 14:26:20|4490.3|4484.3|4487.8|4481.8|4490.3|4484.3|4487.8|4481.8|34
1721917590000|2024-07-25 14:26:30|4487.3|4481.3|4485.8|4479.8|4487.3|4481.3|4485.3|4479.3|7
1721917600000|2024-07-25 14:26:40|4484.9|4478.9|4485.9|4479.9|4485.9|4479.9|4484.9|4478.9|0
1721917610000|2024-07-25 14:26:50|4487.3|4481.3|4488.3|4482.3|4488.3|4482.3|4486.8|4480.8|2
1721917620000|2024-07-25 14:27:00|4488.4|4482.4|4488.8|4482.8|4489.3|4483.3|4488.4|4482.4|2
1721917630000|2024-07-25 14:27:10|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|10
1721917640000|2024-07-25 14:27:20|4487.8|4481.8|4488.3|4482.3|4488.3|4482.3|4487.3|4481.3|0
1721917650000|2024-07-25 14:27:30|4487.8|4481.8|4490.3|4484.3|4490.7|4484.7|4487.8|4481.8|1
1721917660000|2024-07-25 14:27:40|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721917670000|2024-07-25 14:27:50|||||||||2
1721917680000|2024-07-25 14:28:00|4491.7|4485.7|4490.9|4484.9|4491.7|4485.7|4490.3|4484.3|6
1721917690000|2024-07-25 14:28:10|4490.4|4484.4|4490.4|4484.4|4490.9|4484.9|4490.4|4484.4|1
1721917700000|2024-07-25 14:28:20|4490.9|4484.9|4490.3|4484.3|4490.9|4484.9|4490.3|4484.3|3
1721917710000|2024-07-25 14:28:30|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1721917720000|2024-07-25 14:28:40|4491.9|4485.9|4488.9|4482.9|4491.9|4485.9|4488.9|4482.9|6
1721917730000|2024-07-25 14:28:50|4489.9|4483.9|4490.9|4484.9|4490.9|4484.9|4489.9|4483.9|8
1721917740000|2024-07-25 14:29:00|4490.4|4484.4|4490.4|4484.4|4490.9|4484.9|4490.4|4484.4|38
1721917750000|2024-07-25 14:29:10|4490|4484|4490|4484|4490.4|4484.4|4490|4484|1
1721917760000|2024-07-25 14:29:20|4490.4|4484.4|4491|4485|4491.4|4485.4|4490.4|4484.4|2
1721917770000|2024-07-25 14:29:30|4490.5|4484.5|4492|4486|4492|4486|4490.5|4484.5|4
1721917780000|2024-07-25 14:29:40|4492.5|4486.5|4493|4487|4493.5|4487.5|4492|4486|0
1721917790000|2024-07-25 14:29:50|4493.4|4487.4|4493.4|4487.4|4493.5|4487.5|4493|4487|0
1721917800000|2024-07-25 14:30:00|4492.9|4486.9|4489.9|4483.9|4492.9|4486.9|4489.9|4483.9|50
1721917810000|2024-07-25 14:30:10|4488.4|4482.4|4488.4|4482.4|4489.4|4483.4|4488.4|4482.4|14
1721917820000|2024-07-25 14:30:20|4488.9|4482.9|4489.9|4483.9|4489.9|4483.9|4488.9|4482.9|0
1721917830000|2024-07-25 14:30:30|4489.4|4483.4|4490.9|4484.9|4490.9|4484.9|4489.4|4483.4|2
1721917840000|2024-07-25 14:30:40|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4489.9|4483.9|0
1721917850000|2024-07-25 14:30:50|4489.9|4483.9|4489.4|4483.4|4490.4|4484.4|4489.4|4483.4|5
1721917860000|2024-07-25 14:31:00|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4
1721917870000|2024-07-25 14:31:10|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|53
1721917880000|2024-07-25 14:31:20|4489.4|4483.4|4490.4|4484.4|4490.9|4484.9|4489.4|4483.4|16
1721917890000|2024-07-25 14:31:30|4490.9|4484.9|4491.4|4485.4|4491.4|4485.4|4490.9|4484.9|57
1721917900000|2024-07-25 14:31:40|4490.4|4484.4|4491.4|4485.4|4491.4|4485.4|4490.4|4484.4|25
1721917910000|2024-07-25 14:31:50|4491.9|4485.9|4494.3|4488.3|4495.3|4489.3|4491.9|4485.9|6
1721917920000|2024-07-25 14:32:00|4492.9|4486.9|4491.9|4485.9|4492.9|4486.9|4490.9|4484.9|6
1721917930000|2024-07-25 14:32:10|4493.4|4487.4|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|20
1721917940000|2024-07-25 14:32:20|4492.8|4486.8|4492.9|4486.9|4492.9|4486.9|4492.8|4486.8|2
1721917950000|2024-07-25 14:32:30|4493.9|4487.9|4495.9|4489.9|4497.9|4491.9|4493.9|4487.9|18
1721917960000|2024-07-25 14:32:40|4495.8|4489.8|4496.3|4490.3|4496.3|4490.3|4494.9|4488.9|10
1721917970000|2024-07-25 14:32:50|||||||||4
1721917980000|2024-07-25 14:33:00|4496.4|4490.4|4497.3|4491.3|4497.8|4491.8|4496.3|4490.3|2
1721917990000|2024-07-25 14:33:10|4497.4|4491.4|4496.4|4490.4|4497.4|4491.4|4496.4|4490.4|5
1721918000000|2024-07-25 14:33:20|4496.9|4490.9|4497.9|4491.9|4498.9|4492.9|4496.9|4490.9|2
1721918010000|2024-07-25 14:33:30|4497.4|4491.4|4500.5|4494.5|4500.5|4494.5|4497.4|4491.4|51
1721918020000|2024-07-25 14:33:40|4500.9|4494.9|4499|4493|4500.9|4494.9|4498.9|4492.9|5
1721918030000|2024-07-25 14:33:50|4498.9|4492.9|4496.5|4490.5|4498.9|4492.9|4496|4490|7
1721918040000|2024-07-25 14:34:00|4497|4491|4496.4|4490.4|4497|4491|4496|4490|32
1721918050000|2024-07-25 14:34:10|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|0
1721918060000|2024-07-25 14:34:20|4497.5|4491.5|4498|4492|4498.5|4492.5|4497|4491|2
1721918070000|2024-07-25 14:34:30|4497.9|4491.9|4498.9|4492.9|4498.9|4492.9|4497|4491|11
1721918080000|2024-07-25 14:34:40|4501.8|4495.8|4500.8|4494.8|4502.3|4496.3|4500.8|4494.8|8
1721918090000|2024-07-25 14:34:50|4499.8|4493.8|4501.4|4495.4|4501.4|4495.4|4499.8|4493.8|1
1721918100000|2024-07-25 14:35:00|4500.8|4494.8|4500.4|4494.4|4500.8|4494.8|4499.9|4493.9|1
1721918110000|2024-07-25 14:35:10|4500.9|4494.9|4500.4|4494.4|4500.9|4494.9|4500.4|4494.4|0
1721918120000|2024-07-25 14:35:20|4500.3|4494.3|4501.4|4495.4|4501.4|4495.4|4500.3|4494.3|2
1721918130000|2024-07-25 14:35:30|4501.3|4495.3|4501.3|4495.3|4501.4|4495.4|4499.4|4493.4|17
1721918140000|2024-07-25 14:35:40|4499.8|4493.8|4499.9|4493.9|4499.9|4493.9|4498.9|4492.9|12
1721918150000|2024-07-25 14:35:50|4499.8|4493.8|4499.4|4493.4|4499.8|4493.8|4499.4|4493.4|6
1721918160000|2024-07-25 14:36:00|4498.9|4492.9|4500.4|4494.4|4500.4|4494.4|4498.9|4492.9|3
1721918170000|2024-07-25 14:36:10|4499.4|4493.4|4500.4|4494.4|4500.4|4494.4|4498.9|4492.9|13
1721918180000|2024-07-25 14:36:20|4499.5|4493.5|4496.9|4490.9|4499.9|4493.9|4496.9|4490.9|42
1721918190000|2024-07-25 14:36:30|4496.4|4490.4|4498.4|4492.4|4498.4|4492.4|4496.4|4490.4|1
1721918200000|2024-07-25 14:36:40|4498.3|4492.3|4497.4|4491.4|4498.3|4492.3|4496.9|4490.9|5
1721918210000|2024-07-25 14:36:50|4497.3|4491.3|4494.9|4488.9|4497.4|4491.4|4494.9|4488.9|0
1721918220000|2024-07-25 14:37:00|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4494.9|4488.9|0
1721918230000|2024-07-25 14:37:10|4496.4|4490.4|4496.4|4490.4|4496.8|4490.8|4495.9|4489.9|1
1721918240000|2024-07-25 14:37:20|4496.8|4490.8|4495.8|4489.8|4496.8|4490.8|4494.8|4488.8|17
1721918250000|2024-07-25 14:37:30|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4
1721918260000|2024-07-25 14:37:40|4494.8|4488.8|4495.8|4489.8|4497.8|4491.8|4494.8|4488.8|11
1721918270000|2024-07-25 14:37:50|4495.3|4489.3|4495.8|4489.8|4495.8|4489.8|4495.3|4489.3|0
1721918280000|2024-07-25 14:38:00|4495.3|4489.3|4494.3|4488.3|4495.3|4489.3|4494.3|4488.3|0
1721918290000|2024-07-25 14:38:10|4495.3|4489.3|4495.8|4489.8|4495.8|4489.8|4494.8|4488.8|0
1721918300000|2024-07-25 14:38:20|4495.3|4489.3|4499.3|4493.3|4499.8|4493.8|4495.3|4489.3|18
1721918310000|2024-07-25 14:38:30|4498.8|4492.8|4499.9|4493.9|4500.8|4494.8|4498.4|4492.4|35
1721918320000|2024-07-25 14:38:40|4500.4|4494.4|4502.3|4496.3|4502.4|4496.4|4500.3|4494.3|29
1721918330000|2024-07-25 14:38:50|4502.4|4496.4|4507|4501|4507.4|4501.4|4502.3|4496.3|58
1721918340000|2024-07-25 14:39:00|4506.9|4500.9|4509|4503|4510|4504|4506.9|4500.9|149
1721918350000|2024-07-25 14:39:10|4510.5|4504.5|4510.4|4504.4|4511|4505|4509|4503|52
1721918360000|2024-07-25 14:39:20|4510.9|4504.9|4511.4|4505.4|4511.4|4505.4|4510.9|4504.9|9
1721918370000|2024-07-25 14:39:30|4510.9|4504.9|4509.4|4503.4|4511.4|4505.4|4509.4|4503.4|20
1721918380000|2024-07-25 14:39:40|4508.9|4502.9|4509.9|4503.9|4510.4|4504.4|4508.9|4502.9|0
1721918390000|2024-07-25 14:39:50|4510|4504|4509.9|4503.9|4510|4504|4509.9|4503.9|0
1721918400000|2024-07-25 14:40:00|4510|4504|4511.4|4505.4|4511.4|4505.4|4510|4504|3
1721918410000|2024-07-25 14:40:10|||||||||16
1721918440000|2024-07-25 14:40:40|4510.9|4504.9|4510.4|4504.4|4510.9|4504.9|4510.4|4504.4|0
1721918450000|2024-07-25 14:40:50|4510.5|4504.5|4511.3|4505.3|4511.4|4505.4|4510.5|4504.5|21
1721918460000|2024-07-25 14:41:00|4511.4|4505.4|4511.3|4505.3|4511.4|4505.4|4511.3|4505.3|4
1721918470000|2024-07-25 14:41:10|||||||||11
1721918480000|2024-07-25 14:41:20|4512.3|4506.3|4514.3|4508.3|4514.3|4508.3|4512.3|4506.3|5
1721918490000|2024-07-25 14:41:30|4513.8|4507.8|4518.8|4512.8|4518.8|4512.8|4512.8|4506.8|15
1721918500000|2024-07-25 14:41:40|4518.3|4512.3|4517.8|4511.8|4519.8|4513.8|4517.8|4511.8|13
1721918510000|2024-07-25 14:41:50|4518.3|4512.3|4518.8|4512.8|4519.8|4513.8|4518.3|4512.3|2
1721918520000|2024-07-25 14:42:00|4518.3|4512.3|4516.8|4510.8|4518.8|4512.8|4515.8|4509.8|6
1721918530000|2024-07-25 14:42:10|4516.3|4510.3|4517.3|4511.3|4517.8|4511.8|4515.8|4509.8|1
1721918540000|2024-07-25 14:42:20|4516.8|4510.8|4517.3|4511.3|4517.3|4511.3|4516.3|4510.3|0
1721918550000|2024-07-25 14:42:30|||||||||25
1721918580000|2024-07-25 14:43:00|4517.2|4511.2|4514.8|4508.8|4517.2|4511.2|4514.8|4508.8|16
1721918590000|2024-07-25 14:43:10|4513.8|4507.8|4516.3|4510.3|4516.3|4510.3|4513.8|4507.8|22
1721918600000|2024-07-25 14:43:20|4515.8|4509.8|4516.3|4510.3|4516.3|4510.3|4515.8|4509.8|0
1721918610000|2024-07-25 14:43:30|4517.3|4511.3|4518.3|4512.3|4518.3|4512.3|4516.8|4510.8|1
1721918620000|2024-07-25 14:43:40|4517.8|4511.8|4517.8|4511.8|4518.3|4512.3|4517.8|4511.8|5
1721918630000|2024-07-25 14:43:50|4516.8|4510.8|4516.8|4510.8|4517.3|4511.3|4516.8|4510.8|0
1721918640000|2024-07-25 14:44:00|4517.8|4511.8|4518.3|4512.3|4518.3|4512.3|4517.8|4511.8|10
1721918650000|2024-07-25 14:44:10|4517.8|4511.8|4517.9|4511.9|4518.3|4512.3|4517.8|4511.8|1
1721918660000|2024-07-25 14:44:20|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1721918670000|2024-07-25 14:44:30|4517.9|4511.9|4517.9|4511.9|4518.4|4512.4|4516.9|4510.9|12
1721918680000|2024-07-25 14:44:40|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|5
1721918690000|2024-07-25 14:44:50|4518.9|4512.9|4516.8|4510.8|4518.9|4512.9|4516.8|4510.8|11
1721918700000|2024-07-25 14:45:00|4516.9|4510.9|4514.9|4508.9|4516.9|4510.9|4514.4|4508.4|3
1721918720000|2024-07-25 14:45:20|4514.8|4508.8|4516.3|4510.3|4516.3|4510.3|4514.8|4508.8|5
1721918730000|2024-07-25 14:45:30|4516.4|4510.4|4517.9|4511.9|4518.8|4512.8|4516.4|4510.4|3
1721918740000|2024-07-25 14:45:40|4517.4|4511.4|4515.3|4509.3|4517.9|4511.9|4515.3|4509.3|15
1721918750000|2024-07-25 14:45:50|4515.4|4509.4|4514.9|4508.9|4515.4|4509.4|4513.4|4507.4|23
1721918760000|2024-07-25 14:46:00|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4514.9|4508.9|16
1721918770000|2024-07-25 14:46:10|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|1
1721918780000|2024-07-25 14:46:20|4514.4|4508.4|4511.4|4505.4|4514.9|4508.9|4511.4|4505.4|11
1721918790000|2024-07-25 14:46:30|4510.9|4504.9|4511.4|4505.4|4511.9|4505.9|4510.4|4504.4|0
1721918800000|2024-07-25 14:46:40|4510.9|4504.9|4511.3|4505.3|4511.4|4505.4|4510.8|4504.8|14
1721918810000|2024-07-25 14:46:50|4510.8|4504.8|4511.9|4505.9|4512.4|4506.4|4510.8|4504.8|0
1721918820000|2024-07-25 14:47:00|4512.4|4506.4|4511.4|4505.4|4512.4|4506.4|4511.4|4505.4|0
1721918830000|2024-07-25 14:47:10|4512.4|4506.4|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|1
1721918840000|2024-07-25 14:47:20|4512.3|4506.3|4510.9|4504.9|4512.3|4506.3|4510.9|4504.9|6
1721918850000|2024-07-25 14:47:30|4510.8|4504.8|4511.4|4505.4|4511.4|4505.4|4509.4|4503.4|10
1721918860000|2024-07-25 14:47:40|4510.9|4504.9|4509.9|4503.9|4510.9|4504.9|4509.9|4503.9|0
1721918870000|2024-07-25 14:47:50|4510.4|4504.4|4509.4|4503.4|4510.4|4504.4|4509.4|4503.4|0
1721918880000|2024-07-25 14:48:00|4509.9|4503.9|4510.9|4504.9|4510.9|4504.9|4509.4|4503.4|0
1721918890000|2024-07-25 14:48:10|4510.4|4504.4|4509.8|4503.8|4510.4|4504.4|4509.4|4503.4|0
1721918900000|2024-07-25 14:48:20|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1721918910000|2024-07-25 14:48:30|4510.4|4504.4|4510.3|4504.3|4511.4|4505.4|4510.3|4504.3|13
1721918920000|2024-07-25 14:48:40|4510.9|4504.9|4511.4|4505.4|4511.4|4505.4|4510.9|4504.9|12
1721918930000|2024-07-25 14:48:50|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.4|4504.4|0
1721918940000|2024-07-25 14:49:00|4510.4|4504.4|4510.8|4504.8|4510.8|4504.8|4509.9|4503.9|0
1721918950000|2024-07-25 14:49:10|4510.9|4504.9|4511.4|4505.4|4511.8|4505.8|4510.9|4504.9|0
1721918960000|2024-07-25 14:49:20|4510.9|4504.9|4511.4|4505.4|4511.4|4505.4|4510.9|4504.9|0
1721918970000|2024-07-25 14:49:30|4511.9|4505.9|4511.3|4505.3|4511.9|4505.9|4510.9|4504.9|10
1721918980000|2024-07-25 14:49:40|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721918990000|2024-07-25 14:49:50|4511.3|4505.3|4510.8|4504.8|4511.3|4505.3|4510.8|4504.8|1
1721919000000|2024-07-25 14:50:00|4511.4|4505.4|4511.8|4505.8|4511.8|4505.8|4511.3|4505.3|6
1721919010000|2024-07-25 14:50:10|4513.4|4507.4|4514.9|4508.9|4514.9|4508.9|4513.4|4507.4|14
1721919020000|2024-07-25 14:50:20|4515.4|4509.4|4515.4|4509.4|4515.9|4509.9|4514.9|4508.9|3
1721919030000|2024-07-25 14:50:30|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1721919040000|2024-07-25 14:50:40|4516.4|4510.4|4516.4|4510.4|4516.8|4510.8|4515.9|4509.9|0
1721919050000|2024-07-25 14:50:50|4517.9|4511.9|4517.4|4511.4|4517.9|4511.9|4517.4|4511.4|1
1721919060000|2024-07-25 14:51:00|4516.9|4510.9|4518.4|4512.4|4518.4|4512.4|4516.9|4510.9|3
1721919070000|2024-07-25 14:51:10|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|8
1721919080000|2024-07-25 14:51:20|4518.9|4512.9|4518.4|4512.4|4518.9|4512.9|4517.5|4511.5|14
1721919090000|2024-07-25 14:51:30|4518|4512|4517.5|4511.5|4518|4512|4517.4|4511.4|1
1721919100000|2024-07-25 14:51:40|4518|4512|4517.5|4511.5|4518|4512|4517.5|4511.5|0
1721919110000|2024-07-25 14:51:50|4518.4|4512.4|4519.4|4513.4|4519.4|4513.4|4518.4|4512.4|0
1721919120000|2024-07-25 14:52:00|4519.5|4513.5|4522|4516|4522.4|4516.4|4519.5|4513.5|27
1721919130000|2024-07-25 14:52:10|4521.9|4515.9|4523.9|4517.9|4523.9|4517.9|4521.5|4515.5|5
1721919140000|2024-07-25 14:52:20|4524|4518|4523.8|4517.8|4525.4|4519.4|4523.4|4517.4|45
1721919150000|2024-07-25 14:52:30|4523.9|4517.9|4522.4|4516.4|4523.9|4517.9|4522.4|4516.4|0
1721919160000|2024-07-25 14:52:40|4521.8|4515.8|4521.3|4515.3|4522.4|4516.4|4521.3|4515.3|5
1721919170000|2024-07-25 14:52:50|4521.9|4515.9|4523.3|4517.3|4524.9|4518.9|4521.9|4515.9|8
1721919180000|2024-07-25 14:53:00|4522.4|4516.4|4521.4|4515.4|4522.4|4516.4|4521.4|4515.4|0
1721919200000|2024-07-25 14:53:20|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|15
1721919210000|2024-07-25 14:53:30|4520.8|4514.8|4519.3|4513.3|4520.8|4514.8|4518.8|4512.8|0
1721919220000|2024-07-25 14:53:40|4520.2|4514.2|4521.9|4515.9|4522.4|4516.4|4520.2|4514.2|15
1721919230000|2024-07-25 14:53:50|4522.4|4516.4|4521.4|4515.4|4522.9|4516.9|4521.4|4515.4|0
1721919240000|2024-07-25 14:54:00|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4519.4|4513.4|3
1721919250000|2024-07-25 14:54:10|4520.8|4514.8|4519.3|4513.3|4520.8|4514.8|4518.8|4512.8|10
1721919260000|2024-07-25 14:54:20|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1721919270000|2024-07-25 14:54:30|4518.8|4512.8|4518.8|4512.8|4519.8|4513.8|4518.8|4512.8|0
1721919280000|2024-07-25 14:54:40|4518.4|4512.4|4517.8|4511.8|4518.8|4512.8|4517.8|4511.8|1
1721919290000|2024-07-25 14:54:50|4517.3|4511.3|4516.8|4510.8|4517.3|4511.3|4516.8|4510.8|0
1721919300000|2024-07-25 14:55:00|4517.8|4511.8|4517.3|4511.3|4518.8|4512.8|4516.9|4510.9|0
1721919310000|2024-07-25 14:55:10|4516.8|4510.8|4516.8|4510.8|4517.8|4511.8|4516.8|4510.8|10
1721919320000|2024-07-25 14:55:20|4515.8|4509.8|4514.8|4508.8|4515.8|4509.8|4513.8|4507.8|5
1721919330000|2024-07-25 14:55:30|4514.3|4508.3|4513.8|4507.8|4514.8|4508.8|4513.8|4507.8|0
1721919340000|2024-07-25 14:55:40|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|1
1721919350000|2024-07-25 14:55:50|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|1
1721919360000|2024-07-25 14:56:00|4514.3|4508.3|4512.8|4506.8|4514.3|4508.3|4512.3|4506.3|3
1721919370000|2024-07-25 14:56:10|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1721919390000|2024-07-25 14:56:30|4513.7|4507.7|4517.2|4511.2|4517.2|4511.2|4512.8|4506.8|9
1721919400000|2024-07-25 14:56:40|4519.8|4513.8|4516.8|4510.8|4519.8|4513.8|4516.8|4510.8|13
1721919420000|2024-07-25 14:57:00|4516.7|4510.7|4515.7|4509.7|4516.7|4510.7|4515.6|4509.6|191
1721919430000|2024-07-25 14:57:10|4515.6|4509.6|4514.7|4508.7|4515.6|4509.6|4514.7|4508.7|0
1721919450000|2024-07-25 14:57:30|4514.2|4508.2|4512.7|4506.7|4514.7|4508.7|4512.7|4506.7|5
1721919460000|2024-07-25 14:57:40|4512.1|4506.1|4511.7|4505.7|4512.7|4506.7|4511.1|4505.1|3
1721919480000|2024-07-25 14:58:00|4511.6|4505.6|4512.7|4506.7|4512.7|4506.7|4511.1|4505.1|12
1721919490000|2024-07-25 14:58:10|4512.2|4506.2|4512.7|4506.7|4512.7|4506.7|4511.7|4505.7|24
1721919500000|2024-07-25 14:58:20|4512.8|4506.8|4514.3|4508.3|4514.3|4508.3|4512.8|4506.8|18
1721919510000|2024-07-25 14:58:30|4513.8|4507.8|4515.8|4509.8|4515.8|4509.8|4513.8|4507.8|9
1721919520000|2024-07-25 14:58:40|4515.3|4509.3|4515.8|4509.8|4516.3|4510.3|4515.3|4509.3|0
1721919530000|2024-07-25 14:58:50|4515.3|4509.3|4515.9|4509.9|4516.3|4510.3|4515.3|4509.3|14
1721919540000|2024-07-25 14:59:00|4516.4|4510.4|4517.3|4511.3|4517.3|4511.3|4516.4|4510.4|7
1721919550000|2024-07-25 14:59:10|4516.9|4510.9|4517.4|4511.4|4517.4|4511.4|4516.4|4510.4|13
1721919560000|2024-07-25 14:59:20|4517.8|4511.8|4516.8|4510.8|4517.8|4511.8|4516.8|4510.8|11
1721919570000|2024-07-25 14:59:30|4515.9|4509.9|4514.9|4508.9|4516.8|4510.8|4514.8|4508.8|0
1721919580000|2024-07-25 14:59:40|4514.8|4508.8|4514.7|4508.7|4515.2|4509.2|4513.7|4507.7|15
1721919590000|2024-07-25 14:59:50|4514.3|4508.3|4515.2|4509.2|4515.2|4509.2|4514.3|4508.3|0
1721919600000|2024-07-25 15:00:00|4516.7|4510.7|4515.8|4509.8|4516.7|4510.7|4515.7|4509.7|93
1721919610000|2024-07-25 15:00:10|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|0
1721919620000|2024-07-25 15:00:20|4517.3|4511.3|4517.8|4511.8|4517.8|4511.8|4517.3|4511.3|1
1721919630000|2024-07-25 15:00:30|4517.3|4511.3|4517.8|4511.8|4517.8|4511.8|4517.3|4511.3|3
1721919640000|2024-07-25 15:00:40|4518.3|4512.3|4513.3|4507.3|4518.3|4512.3|4512.7|4506.7|18
1721919650000|2024-07-25 15:00:50|4514.3|4508.3|4514.8|4508.8|4514.8|4508.8|4513.8|4507.8|2
1721919660000|2024-07-25 15:01:00|4515.8|4509.8|4517.3|4511.3|4517.3|4511.3|4514.8|4508.8|0
1721919670000|2024-07-25 15:01:10|4516.8|4510.8|4517.3|4511.3|4517.3|4511.3|4516.8|4510.8|3
1721919680000|2024-07-25 15:01:20|4517.8|4511.8|4518.3|4512.3|4518.3|4512.3|4517.8|4511.8|0
1721919690000|2024-07-25 15:01:30|4517.8|4511.8|4517.8|4511.8|4518.8|4512.8|4517.8|4511.8|1
1721919700000|2024-07-25 15:01:40|4518.3|4512.3|4517.8|4511.8|4518.3|4512.3|4517.3|4511.3|2
1721919710000|2024-07-25 15:01:50|4517.9|4511.9|4518.3|4512.3|4518.3|4512.3|4517.9|4511.9|0
1721919720000|2024-07-25 15:02:00|4517.9|4511.9|4518.3|4512.3|4518.3|4512.3|4517.9|4511.9|0
1721919730000|2024-07-25 15:02:10|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|0
1721919740000|2024-07-25 15:02:20|4520.3|4514.3|4521.3|4515.3|4521.3|4515.3|4520.3|4514.3|0
1721919750000|2024-07-25 15:02:30|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|18
1721919760000|2024-07-25 15:02:40|4518.8|4512.8|4520.8|4514.8|4520.8|4514.8|4518.8|4512.8|10
1721919770000|2024-07-25 15:02:50|4520.7|4514.7|4519.8|4513.8|4520.7|4514.7|4519.8|4513.8|0
1721919780000|2024-07-25 15:03:00|4519.3|4513.3|4520.8|4514.8|4520.8|4514.8|4519.3|4513.3|2
1721919790000|2024-07-25 15:03:10|4519.8|4513.8|4519.3|4513.3|4519.8|4513.8|4519.3|4513.3|0
1721919800000|2024-07-25 15:03:20|4519.8|4513.8|4521.8|4515.8|4521.8|4515.8|4519.8|4513.8|10
1721919810000|2024-07-25 15:03:30|4522.7|4516.7|4521.8|4515.8|4522.7|4516.7|4521.7|4515.7|12
1721919820000|2024-07-25 15:03:40|4522.7|4516.7|4523.3|4517.3|4523.3|4517.3|4522.3|4516.3|0
1721919830000|2024-07-25 15:03:50|4522.8|4516.8|4522.8|4516.8|4523.3|4517.3|4522.8|4516.8|0
1721919840000|2024-07-25 15:04:00|4523.3|4517.3|4523.8|4517.8|4524.3|4518.3|4523.3|4517.3|2
1721919850000|2024-07-25 15:04:10|4524.8|4518.8|4523.3|4517.3|4524.8|4518.8|4523.3|4517.3|2
1721919860000|2024-07-25 15:04:20|4523.4|4517.4|4521.3|4515.3|4524.3|4518.3|4521.3|4515.3|6
1721919880000|2024-07-25 15:04:40|4521.8|4515.8|4522.2|4516.2|4522.2|4516.2|4521.7|4515.7|0
1721919890000|2024-07-25 15:04:50|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1721919900000|2024-07-25 15:05:00|4522.2|4516.2|4525.8|4519.8|4525.8|4519.8|4521.7|4515.7|12
1721919910000|2024-07-25 15:05:10|4525.3|4519.3|4524.8|4518.8|4525.3|4519.3|4524.8|4518.8|1
1721919920000|2024-07-25 15:05:20|4525.2|4519.2|4523.3|4517.3|4525.2|4519.2|4523.3|4517.3|14
1721919940000|2024-07-25 15:05:40|4523.2|4517.2|4522.3|4516.3|4523.2|4517.2|4521.7|4515.7|1
1721919950000|2024-07-25 15:05:50|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|0
1721919960000|2024-07-25 15:06:00|4522.2|4516.2|4521.3|4515.3|4522.2|4516.2|4520.8|4514.8|6
1721919970000|2024-07-25 15:06:10|4519.8|4513.8|4520.2|4514.2|4520.3|4514.3|4519.8|4513.8|1
1721919980000|2024-07-25 15:06:20|4519.7|4513.7|4520.7|4514.7|4520.7|4514.7|4519.7|4513.7|11
1721919990000|2024-07-25 15:06:30|4519.2|4513.2|4519.7|4513.7|4519.8|4513.8|4517.8|4511.8|1
1721920000000|2024-07-25 15:06:40|4520.3|4514.3|4521.3|4515.3|4521.3|4515.3|4520.3|4514.3|1
1721920010000|2024-07-25 15:06:50|4521.2|4515.2|4525.7|4519.7|4526.7|4520.7|4520.8|4514.8|8
1721920020000|2024-07-25 15:07:00|4525.6|4519.6|4525.7|4519.7|4525.7|4519.7|4525.2|4519.2|1
1721920030000|2024-07-25 15:07:10|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.7|4519.7|29
1721920040000|2024-07-25 15:07:20|4526.2|4520.2|4527.7|4521.7|4527.7|4521.7|4526.2|4520.2|0
1721920050000|2024-07-25 15:07:30|4527.2|4521.2|4528.7|4522.7|4528.7|4522.7|4527.2|4521.2|0
1721920070000|2024-07-25 15:07:50|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|0
1721920080000|2024-07-25 15:08:00|4530.2|4524.2|4529.7|4523.7|4530.2|4524.2|4529.3|4523.3|0
1721920090000|2024-07-25 15:08:10|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|11
1721920100000|2024-07-25 15:08:20|4529.7|4523.7|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|0
1721920120000|2024-07-25 15:08:40|4530.7|4524.7|4531.2|4525.2|4531.2|4525.2|4530.7|4524.7|5
1721920130000|2024-07-25 15:08:50|4529.7|4523.7|4530.7|4524.7|4530.7|4524.7|4529.2|4523.2|6
1721920140000|2024-07-25 15:09:00|4529.7|4523.7|4528.2|4522.2|4529.7|4523.7|4527.7|4521.7|5
1721920150000|2024-07-25 15:09:10|4528.7|4522.7|4529.7|4523.7|4529.7|4523.7|4528.7|4522.7|11
1721920160000|2024-07-25 15:09:20|4529.2|4523.2|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|0
1721920170000|2024-07-25 15:09:30|4530.2|4524.2|4529.7|4523.7|4530.7|4524.7|4529.7|4523.7|8
1721920180000|2024-07-25 15:09:40|4529.2|4523.2|4532.1|4526.1|4532.2|4526.2|4528.7|4522.7|0
1721920190000|2024-07-25 15:09:50|4532.2|4526.2|4531.6|4525.6|4532.2|4526.2|4530.2|4524.2|13
1721920200000|2024-07-25 15:10:00|4531.7|4525.7|4532.1|4526.1|4532.2|4526.2|4531.7|4525.7|0
1721920210000|2024-07-25 15:10:10|4531.7|4525.7|4537.6|4531.6|4537.6|4531.6|4531.7|4525.7|12
1721920230000|2024-07-25 15:10:30|4536.6|4530.6|4535.1|4529.1|4536.6|4530.6|4534.6|4528.6|4
1721920240000|2024-07-25 15:10:40|4534.6|4528.6|4534.7|4528.7|4535.7|4529.7|4534.1|4528.1|0
1721920250000|2024-07-25 15:10:50|4534.6|4528.6|4533.7|4527.7|4534.6|4528.6|4533.7|4527.7|0
1721920260000|2024-07-25 15:11:00|4533.6|4527.6|4535.6|4529.6|4536.1|4530.1|4533.1|4527.1|10
1721920270000|2024-07-25 15:11:10|4535.7|4529.7|4535.6|4529.6|4536.6|4530.6|4535.6|4529.6|0
1721920280000|2024-07-25 15:11:20|4535.1|4529.1|4534.7|4528.7|4535.6|4529.6|4534.6|4528.6|5
1721920290000|2024-07-25 15:11:30|4534.6|4528.6|4534.6|4528.6|4535.1|4529.1|4534.6|4528.6|0
1721920300000|2024-07-25 15:11:40|4534.1|4528.1|4534.1|4528.1|4534.6|4528.6|4534.1|4528.1|0
1721920310000|2024-07-25 15:11:50|4534.2|4528.2|4534.1|4528.1|4534.2|4528.2|4533.6|4527.6|0
1721920320000|2024-07-25 15:12:00|4533.1|4527.1|4532|4526|4534.1|4528.1|4531.1|4525.1|54
1721920330000|2024-07-25 15:12:10|4531.6|4525.6|4529.6|4523.6|4532.1|4526.1|4529.2|4523.2|4
1721920340000|2024-07-25 15:12:20|4529.2|4523.2|4527.7|4521.7|4529.6|4523.6|4527.7|4521.7|0
1721920350000|2024-07-25 15:12:30|4527.6|4521.6|4526.7|4520.7|4527.6|4521.6|4526.6|4520.6|0
1721920360000|2024-07-25 15:12:40|4527.2|4521.2|4528.2|4522.2|4529.1|4523.1|4527.2|4521.2|18
1721920370000|2024-07-25 15:12:50|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|5
1721920380000|2024-07-25 15:13:00|4529.1|4523.1|4528.2|4522.2|4529.1|4523.1|4527.7|4521.7|14
1721920390000|2024-07-25 15:13:10|4528.7|4522.7|4527.2|4521.2|4528.7|4522.7|4527.2|4521.2|0
1721920400000|2024-07-25 15:13:20|4527.7|4521.7|4527.2|4521.2|4527.7|4521.7|4527.2|4521.2|6
1721920410000|2024-07-25 15:13:30|4526.2|4520.2|4526.2|4520.2|4526.7|4520.7|4526.2|4520.2|1
1721920420000|2024-07-25 15:13:40|||||||||10
1721920430000|2024-07-25 15:13:50|4526.1|4520.1|4526.7|4520.7|4526.7|4520.7|4525.7|4519.7|2
1721920440000|2024-07-25 15:14:00|4527.2|4521.2|4525.1|4519.1|4527.2|4521.2|4525.1|4519.1|36
1721920450000|2024-07-25 15:14:10|4525.6|4519.6|4525.1|4519.1|4526.1|4520.1|4525.1|4519.1|0
1721920460000|2024-07-25 15:14:20|4524.6|4518.6|4525|4519|4525|4519|4524.6|4518.6|18
1721920470000|2024-07-25 15:14:30|4526.5|4520.5|4526|4520|4526.5|4520.5|4525.5|4519.5|1
1721920480000|2024-07-25 15:14:40|4526.5|4520.5|4522.4|4516.4|4526.6|4520.6|4522|4516|21
1721920490000|2024-07-25 15:14:50|4522|4516|4522.4|4516.4|4522.9|4516.9|4522|4516|5
1721920500000|2024-07-25 15:15:00|4522.9|4516.9|4521.5|4515.5|4522.9|4516.9|4521.5|4515.5|0
1721920510000|2024-07-25 15:15:10|4522|4516|4522|4516|4522|4516|4521.4|4515.4|0
1721920520000|2024-07-25 15:15:20|4521.9|4515.9|4522|4516|4522|4516|4521.4|4515.4|0
1721920530000|2024-07-25 15:15:30|4521.5|4515.5|4522.5|4516.5|4523.5|4517.5|4521.5|4515.5|27
1721920540000|2024-07-25 15:15:40|4522.4|4516.4|4521.5|4515.5|4522.4|4516.4|4521.4|4515.4|2
1721920550000|2024-07-25 15:15:50|4521.4|4515.4|4523.4|4517.4|4523.4|4517.4|4521.4|4515.4|38
1721920560000|2024-07-25 15:16:00|4522.4|4516.4|4522.4|4516.4|4522.9|4516.9|4522.4|4516.4|1
1721920570000|2024-07-25 15:16:10|4522.8|4516.8|4523.4|4517.4|4523.4|4517.4|4522.4|4516.4|1
1721920580000|2024-07-25 15:16:20|4522.4|4516.4|4523.4|4517.4|4523.4|4517.4|4522.4|4516.4|0
1721920590000|2024-07-25 15:16:30|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|23
1721920600000|2024-07-25 15:16:40|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|6
1721920610000|2024-07-25 15:16:50|4520.9|4514.9|4522.4|4516.4|4522.4|4516.4|4520.8|4514.8|1
1721920620000|2024-07-25 15:17:00|4522.3|4516.3|4523.8|4517.8|4523.9|4517.9|4522.3|4516.3|2
1721920630000|2024-07-25 15:17:10|4523.9|4517.9|4524.4|4518.4|4524.9|4518.9|4523.9|4517.9|0
1721920650000|2024-07-25 15:17:30|4524.3|4518.3|4522.4|4516.4|4524.3|4518.3|4521.9|4515.9|11
1721920660000|2024-07-25 15:17:40|4521.8|4515.8|4522.8|4516.8|4522.8|4516.8|4521.8|4515.8|0
1721920670000|2024-07-25 15:17:50|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4521.4|4515.4|47
1721920680000|2024-07-25 15:18:00|4522.9|4516.9|4523.9|4517.9|4523.9|4517.9|4522.9|4516.9|0
1721920690000|2024-07-25 15:18:10|4523.4|4517.4|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|0
1721920700000|2024-07-25 15:18:20|4523.9|4517.9|4523.9|4517.9|4524.4|4518.4|4523.4|4517.4|0
1721920710000|2024-07-25 15:18:30|4524.4|4518.4|4524.4|4518.4|4524.9|4518.9|4524.4|4518.4|0
1721920720000|2024-07-25 15:18:40|4524.3|4518.3|4521.4|4515.4|4524.3|4518.3|4521.4|4515.4|0
1721920730000|2024-07-25 15:18:50|4519.8|4513.8|4519.4|4513.4|4519.8|4513.8|4519.4|4513.4|0
1721920740000|2024-07-25 15:19:00|4518.9|4512.9|4518.4|4512.4|4518.9|4512.9|4518.4|4512.4|1
1721920750000|2024-07-25 15:19:10|4517.8|4511.8|4516.9|4510.9|4517.8|4511.8|4516.8|4510.8|2
1721920760000|2024-07-25 15:19:20|4516.8|4510.8|4514.8|4508.8|4516.8|4510.8|4514.8|4508.8|19
1721920770000|2024-07-25 15:19:30|4515|4509|4515.9|4509.9|4515.9|4509.9|4515|4509|13
1721920780000|2024-07-25 15:19:40|4516.4|4510.4|4516.3|4510.3|4516.4|4510.4|4515.9|4509.9|11
1721920790000|2024-07-25 15:19:50|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.4|4510.4|0
1721920800000|2024-07-25 15:20:00|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516.4|4510.4|11
1721920810000|2024-07-25 15:20:10|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721920820000|2024-07-25 15:20:20|4519.4|4513.4|4520.8|4514.8|4520.8|4514.8|4519.3|4513.3|23
1721920830000|2024-07-25 15:20:30|4520.4|4514.4|4520.8|4514.8|4521.3|4515.3|4519.3|4513.3|5
1721920840000|2024-07-25 15:20:40|4520.4|4514.4|4520.5|4514.5|4520.5|4514.5|4520.3|4514.3|3
1721920850000|2024-07-25 15:20:50|4523.3|4517.3|4522.9|4516.9|4523.3|4517.3|4522.8|4516.8|60
1721920860000|2024-07-25 15:21:00|4522.8|4516.8|4525.3|4519.3|4526.8|4520.8|4522.8|4516.8|19
1721920870000|2024-07-25 15:21:10|4525.8|4519.8|4525.8|4519.8|4526.3|4520.3|4525.8|4519.8|30
1721920880000|2024-07-25 15:21:20|4528.8|4522.8|4526.3|4520.3|4528.8|4522.8|4525.8|4519.8|60
1721920890000|2024-07-25 15:21:30|4525.3|4519.3|4523.3|4517.3|4525.3|4519.3|4522.8|4516.8|0
1721920900000|2024-07-25 15:21:40|4523.8|4517.8|4524.3|4518.3|4524.3|4518.3|4523.8|4517.8|1
1721920910000|2024-07-25 15:21:50|4524.8|4518.8|4523.3|4517.3|4524.8|4518.8|4523.3|4517.3|0
1721920920000|2024-07-25 15:22:00|4523.4|4517.4|4524.3|4518.3|4524.3|4518.3|4523.4|4517.4|8
1721920930000|2024-07-25 15:22:10|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4524.8|4518.8|12
1721920940000|2024-07-25 15:22:20|4524.8|4518.8|4523.8|4517.8|4524.8|4518.8|4523.3|4517.3|0
1721920950000|2024-07-25 15:22:30|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|0
1721920960000|2024-07-25 15:22:40|4523.8|4517.8|4521.8|4515.8|4523.8|4517.8|4521.8|4515.8|30
1721920980000|2024-07-25 15:23:00|4522.4|4516.4|4522.3|4516.3|4522.4|4516.4|4522.3|4516.3|4
1721920990000|2024-07-25 15:23:10|||||||||15
1721921000000|2024-07-25 15:23:20|4522.8|4516.8|4523.8|4517.8|4523.8|4517.8|4522.8|4516.8|0
1721921010000|2024-07-25 15:23:30|4524.7|4518.7|4526.2|4520.2|4526.2|4520.2|4524.7|4518.7|43
1721921020000|2024-07-25 15:23:40|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|1
1721921040000|2024-07-25 15:24:00|||||||||6
1721921050000|2024-07-25 15:24:10|4528.3|4522.3|4528.2|4522.2|4528.3|4522.3|4527.8|4521.8|48
1721921060000|2024-07-25 15:24:20|4528.3|4522.3|4526.8|4520.8|4528.3|4522.3|4526.8|4520.8|3
1721921070000|2024-07-25 15:24:30|4529.7|4523.7|4529.8|4523.8|4529.8|4523.8|4529.2|4523.2|121
1721921080000|2024-07-25 15:24:40|4529.7|4523.7|4530.8|4524.8|4530.8|4524.8|4529.7|4523.7|18
1721921090000|2024-07-25 15:24:50|4531.3|4525.3|4531.2|4525.2|4531.3|4525.3|4531.2|4525.2|8
1721921100000|2024-07-25 15:25:00|4530.2|4524.2|4527.7|4521.7|4530.7|4524.7|4527.7|4521.7|12
1721921110000|2024-07-25 15:25:10|4527.6|4521.6|4526.6|4520.6|4527.6|4521.6|4526.6|4520.6|2
1721921120000|2024-07-25 15:25:20|4526.1|4520.1|4525.6|4519.6|4526.1|4520.1|4525.6|4519.6|9
1721921130000|2024-07-25 15:25:30|4525.1|4519.1|4524.6|4518.6|4525.1|4519.1|4524.6|4518.6|28
1721921150000|2024-07-25 15:25:50|4524.1|4518.1|4523.6|4517.6|4524.1|4518.1|4523.6|4517.6|1
1721921160000|2024-07-25 15:26:00|||||||||11
1721921170000|2024-07-25 15:26:10|||||||||38
1721921180000|2024-07-25 15:26:20|||||||||3
1721921190000|2024-07-25 15:26:30|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|3
1721921200000|2024-07-25 15:26:40|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|36
1721921210000|2024-07-25 15:26:50|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4
1721921220000|2024-07-25 15:27:00|4521.6|4515.6|4522.1|4516.1|4522.1|4516.1|4521.6|4515.6|2
1721921230000|2024-07-25 15:27:10|4521.7|4515.7|4521.6|4515.6|4522.2|4516.2|4521.6|4515.6|3
1721921240000|2024-07-25 15:27:20|4520.7|4514.7|4519.6|4513.6|4520.7|4514.7|4519.6|4513.6|13
1721921250000|2024-07-25 15:27:30|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|25
1721921260000|2024-07-25 15:27:40|4519.6|4513.6|4518.6|4512.6|4519.6|4513.6|4518.6|4512.6|21
1721921270000|2024-07-25 15:27:50|4518.7|4512.7|4518.2|4512.2|4518.7|4512.7|4518.2|4512.2|5
1721921280000|2024-07-25 15:28:00|4518.6|4512.6|4520.6|4514.6|4520.6|4514.6|4518.6|4512.6|100
1721921290000|2024-07-25 15:28:10|4521.1|4515.1|4521.6|4515.6|4522.1|4516.1|4521.1|4515.1|2
1721921300000|2024-07-25 15:28:20|4521.5|4515.5|4521.1|4515.1|4521.5|4515.5|4521.1|4515.1|0
1721921310000|2024-07-25 15:28:30|4520.1|4514.1|4519.6|4513.6|4520.1|4514.1|4519.6|4513.6|0
1721921320000|2024-07-25 15:28:40|4520.1|4514.1|4521.1|4515.1|4521.1|4515.1|4520.1|4514.1|34
1721921330000|2024-07-25 15:28:50|4521.6|4515.6|4522.6|4516.6|4522.6|4516.6|4521.6|4515.6|0
1721921340000|2024-07-25 15:29:00|4522.5|4516.5|4519.9|4513.9|4522.5|4516.5|4519.9|4513.9|43
1721921350000|2024-07-25 15:29:10|4518.9|4512.9|4517.9|4511.9|4518.9|4512.9|4517.9|4511.9|21
1721952000000|2024-07-26 00:00:00|4528.1|4522.1|4530.2|4524.2|4535.2|4524.6|4527.7|4520.2|6
1721952010000|2024-07-26 00:00:10|4530.7|4524.7|4539.8|4533.8|4539.8|4533.8|4530.7|4524.7|9
1721952020000|2024-07-26 00:00:20|4541.2|4535.2|4541.8|4535.8|4544.8|4538.8|4541.2|4535.2|18
1721952030000|2024-07-26 00:00:30|4541.7|4535.7|4543.2|4537.2|4543.2|4537.2|4540.7|4534.7|2
1721952040000|2024-07-26 00:00:40|4539.8|4533.8|4538.8|4532.8|4540.3|4534.3|4538.8|4532.8|1
1721952050000|2024-07-26 00:00:50|4538.3|4532.3|4541.8|4535.8|4541.8|4535.8|4538.3|4532.3|10
1721952060000|2024-07-26 00:01:00|4543.3|4537.3|4543.8|4537.8|4544.8|4538.8|4543.3|4537.3|34
1721952070000|2024-07-26 00:01:10|4544.3|4538.3|4541.8|4535.8|4544.8|4538.8|4541.8|4535.8|7
1721952080000|2024-07-26 00:01:20|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1721952090000|2024-07-26 00:01:30|4541.8|4535.8|4540.3|4534.3|4541.8|4535.8|4539.8|4533.8|0
1721952100000|2024-07-26 00:01:40|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|0
1721952110000|2024-07-26 00:01:50|4538.3|4532.3|4537.3|4531.3|4538.3|4532.3|4537.3|4531.3|0
1721952120000|2024-07-26 00:02:00|4536.8|4530.8|4536.8|4530.8|4538.3|4532.3|4536.3|4530.3|1
1721952130000|2024-07-26 00:02:10|4535.8|4529.8|4535.7|4529.7|4536.3|4530.3|4534.8|4528.8|10
1721952140000|2024-07-26 00:02:20|4534.8|4528.8|4533.8|4527.8|4534.8|4528.8|4533.8|4527.8|0
1721952150000|2024-07-26 00:02:30|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1721952160000|2024-07-26 00:02:40|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4532.8|4526.8|1
1721952170000|2024-07-26 00:02:50|4533.3|4527.3|4536.3|4530.3|4536.3|4530.3|4532.8|4526.8|1
1721952180000|2024-07-26 00:03:00|4536.2|4530.2|4535.3|4529.3|4536.2|4530.2|4535.3|4529.3|4
1721952200000|2024-07-26 00:03:20|4534.8|4528.8|4535.8|4529.8|4535.8|4529.8|4534.8|4528.8|2
1721952210000|2024-07-26 00:03:30|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1721952230000|2024-07-26 00:03:50|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1721952240000|2024-07-26 00:04:00|4537.3|4531.3|4538.3|4532.3|4538.3|4532.3|4536.8|4530.8|0
1721952250000|2024-07-26 00:04:10|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|2
1721952260000|2024-07-26 00:04:20|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|2
1721952270000|2024-07-26 00:04:30|4537.8|4531.8|4538.8|4532.8|4538.8|4532.8|4537.8|4531.8|0
1721952280000|2024-07-26 00:04:40|4538.3|4532.3|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|0
1721952290000|2024-07-26 00:04:50|4538.7|4532.7|4538.8|4532.8|4538.8|4532.8|4537.8|4531.8|0
1721952300000|2024-07-26 00:05:00|4537.9|4531.9|4538.8|4532.8|4538.8|4532.8|4537.9|4531.9|7
1721952310000|2024-07-26 00:05:10|||||||||4
1721952320000|2024-07-26 00:05:20|4538.3|4532.3|4540.8|4534.8|4540.8|4534.8|4538.3|4532.3|0
1721952330000|2024-07-26 00:05:30|4541.9|4535.9|4542.8|4536.8|4542.8|4536.8|4541.9|4535.9|2
1721952340000|2024-07-26 00:05:40|4543.9|4537.9|4542.9|4536.9|4543.9|4537.9|4542.9|4536.9|1
1721952350000|2024-07-26 00:05:50|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|0
1721952360000|2024-07-26 00:06:00|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4543.3|4537.3|1
1721952370000|2024-07-26 00:06:10|4543.9|4537.9|4543.8|4537.8|4543.9|4537.9|4543.8|4537.8|1
1721952380000|2024-07-26 00:06:20|4541.4|4535.4|4540.9|4534.9|4541.4|4535.4|4540.9|4534.9|1
1721952390000|2024-07-26 00:06:30|4541.8|4535.8|4541.9|4535.9|4541.9|4535.9|4541.8|4535.8|0
1721952400000|2024-07-26 00:06:40|4541.4|4535.4|4542.8|4536.8|4542.8|4536.8|4541.4|4535.4|0
1721952440000|2024-07-26 00:07:20|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4541.8|4535.8|0
1721952450000|2024-07-26 00:07:30|4543.9|4537.9|4542.9|4536.9|4543.9|4537.9|4542.9|4536.9|0
1721952460000|2024-07-26 00:07:40|4542.8|4536.8|4542.9|4536.9|4542.9|4536.9|4542.8|4536.8|0
1721952470000|2024-07-26 00:07:50|4543.8|4537.8|4544.4|4538.4|4544.4|4538.4|4543.8|4537.8|0
1721952480000|2024-07-26 00:08:00|4544.3|4538.3|4544.3|4538.3|4544.4|4538.4|4543.9|4537.9|0
1721952490000|2024-07-26 00:08:10|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|0
1721952500000|2024-07-26 00:08:20|4543.8|4537.8|4542.9|4536.9|4543.9|4537.9|4542.8|4536.8|1
1721952540000|2024-07-26 00:09:00|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|0
1721952550000|2024-07-26 00:09:10|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|0
1721952560000|2024-07-26 00:09:20|4542.3|4536.3|4542.8|4536.8|4543.3|4537.3|4542.3|4536.3|0
1721952570000|2024-07-26 00:09:30|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4542.8|4536.8|0
1721952580000|2024-07-26 00:09:40|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1721952590000|2024-07-26 00:09:50|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|0
1721952600000|2024-07-26 00:10:00|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4543.3|4537.3|0
1721952610000|2024-07-26 00:10:10|4543.3|4537.3|4542.8|4536.8|4543.3|4537.3|4542.8|4536.8|0
1721952620000|2024-07-26 00:10:20|4543.3|4537.3|4535.8|4529.8|4543.3|4537.3|4535.3|4529.3|19
1721952640000|2024-07-26 00:10:40|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|9
1721952690000|2024-07-26 00:11:30|4533.8|4527.8|4532.8|4526.8|4533.8|4527.8|4532.8|4526.8|0
1721952740000|2024-07-26 00:12:20|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4532.3|4526.3|0
1721952750000|2024-07-26 00:12:30|4533.3|4527.3|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|9
1721952760000|2024-07-26 00:12:40|4533.9|4527.9|4535.3|4529.3|4535.3|4529.3|4533.9|4527.9|0
1721952770000|2024-07-26 00:12:50|4533.3|4527.3|4533.3|4527.3|4533.8|4527.8|4533.3|4527.3|7
1721952780000|2024-07-26 00:13:00|4533.7|4527.7|4533.8|4527.8|4533.8|4527.8|4533.7|4527.7|0
1721952800000|2024-07-26 00:13:20|4533.3|4527.3|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|0
1721952820000|2024-07-26 00:13:40|4534.8|4528.8|4534.7|4528.7|4534.8|4528.8|4534.3|4528.3|0
1721952830000|2024-07-26 00:13:50|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|0
1721952840000|2024-07-26 00:14:00|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|0
1721952850000|2024-07-26 00:14:10|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|2
1721952860000|2024-07-26 00:14:20|4534.7|4528.7|4534.2|4528.2|4534.7|4528.7|4534.2|4528.2|5
1721952870000|2024-07-26 00:14:30|4534.7|4528.7|4535.2|4529.2|4535.7|4529.7|4534.2|4528.2|15
1721952880000|2024-07-26 00:14:40|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1721952890000|2024-07-26 00:14:50|4534.2|4528.2|4533.7|4527.7|4534.2|4528.2|4533.7|4527.7|0
1721952900000|2024-07-26 00:15:00|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4532.3|4526.3|0
1721952920000|2024-07-26 00:15:20|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1721952930000|2024-07-26 00:15:30|4534.2|4528.2|4533.3|4527.3|4534.2|4528.2|4532.8|4526.8|0
1721952950000|2024-07-26 00:15:50|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1721952960000|2024-07-26 00:16:00|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1721952970000|2024-07-26 00:16:10|4534.3|4528.3|4534.8|4528.8|4534.8|4528.8|4534.3|4528.3|0
1721952980000|2024-07-26 00:16:20|4533.8|4527.8|4534.8|4528.8|4534.8|4528.8|4533.8|4527.8|0
1721953000000|2024-07-26 00:16:40|4534.7|4528.7|4534.8|4528.8|4534.8|4528.8|4534.7|4528.7|0
1721953020000|2024-07-26 00:17:00|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1721953030000|2024-07-26 00:17:10|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1721953040000|2024-07-26 00:17:20|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1721953110000|2024-07-26 00:18:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1721953120000|2024-07-26 00:18:40|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1721953130000|2024-07-26 00:18:50|4537.2|4531.2|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|0
1721953140000|2024-07-26 00:19:00|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1721953150000|2024-07-26 00:19:10|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1721953160000|2024-07-26 00:19:20|4535.2|4529.2|4534.7|4528.7|4535.2|4529.2|4534.7|4528.7|0
1721953170000|2024-07-26 00:19:30|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1721953180000|2024-07-26 00:19:40|4533.8|4527.8|4533.7|4527.7|4533.8|4527.8|4533.7|4527.7|0
1721953190000|2024-07-26 00:19:50|4533.8|4527.8|4534.7|4528.7|4534.7|4528.7|4533.8|4527.8|0
1721953260000|2024-07-26 00:21:00|4533.8|4527.8|4534.8|4528.8|4534.8|4528.8|4533.8|4527.8|0
1721953270000|2024-07-26 00:21:10|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|0
1721953300000|2024-07-26 00:21:40|4535.8|4529.8|4536.7|4530.7|4536.7|4530.7|4535.8|4529.8|0
1721953310000|2024-07-26 00:21:50|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1721953320000|2024-07-26 00:22:00|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1721953350000|2024-07-26 00:22:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1721953360000|2024-07-26 00:22:40|4535.8|4529.8|4535.7|4529.7|4535.8|4529.8|4535.7|4529.7|0
1721953400000|2024-07-26 00:23:20|4535.8|4529.8|4536.7|4530.7|4536.7|4530.7|4535.8|4529.8|0
1721953460000|2024-07-26 00:24:20|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|0
1721953470000|2024-07-26 00:24:30|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|0
1721953500000|2024-07-26 00:25:00|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|0
1721953510000|2024-07-26 00:25:10|4535.8|4529.8|4537.2|4531.2|4537.2|4531.2|4535.8|4529.8|1
1721953520000|2024-07-26 00:25:20|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1721953540000|2024-07-26 00:25:40|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4534.8|4528.8|1
1721953550000|2024-07-26 00:25:50|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|0
1721953580000|2024-07-26 00:26:20|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|1
1721953610000|2024-07-26 00:26:50|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|5
1721953670000|2024-07-26 00:27:50|4536.7|4530.7|4537.1|4531.1|4537.1|4531.1|4536.7|4530.7|0
1721953680000|2024-07-26 00:28:00|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1721953690000|2024-07-26 00:28:10|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1721953710000|2024-07-26 00:28:30|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1721953740000|2024-07-26 00:29:00|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|0
1721953760000|2024-07-26 00:29:20|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1721953790000|2024-07-26 00:29:50|||||||||1
1721953840000|2024-07-26 00:30:40|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|1
1721953910000|2024-07-26 00:31:50|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1721953980000|2024-07-26 00:33:00|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1721954040000|2024-07-26 00:34:00|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1721954050000|2024-07-26 00:34:10|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1721954070000|2024-07-26 00:34:30|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1721954080000|2024-07-26 00:34:40|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1721954120000|2024-07-26 00:35:20|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1721954130000|2024-07-26 00:35:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1721954140000|2024-07-26 00:35:40|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1721954180000|2024-07-26 00:36:20|4538.2|4532.2|4539.7|4533.7|4539.7|4533.7|4538.2|4532.2|0
1721954190000|2024-07-26 00:36:30|4541.7|4535.7|4542.2|4536.2|4542.2|4536.2|4541.7|4535.7|0
1721954200000|2024-07-26 00:36:40|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|0
1721954210000|2024-07-26 00:36:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|0
1721954220000|2024-07-26 00:37:00|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4543.2|4537.2|0
1721954230000|2024-07-26 00:37:10|4543.7|4537.7|4544.7|4538.7|4544.7|4538.7|4543.7|4537.7|0
1721954240000|2024-07-26 00:37:20|4545.1|4539.1|4543.7|4537.7|4545.1|4539.1|4543.2|4537.2|0
1721954250000|2024-07-26 00:37:30|4544.2|4538.2|4543.7|4537.7|4544.2|4538.2|4543.2|4537.2|0
1721954280000|2024-07-26 00:38:00|4542.7|4536.7|4542.1|4536.1|4542.7|4536.7|4542.1|4536.1|4
1721954290000|2024-07-26 00:38:10|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|0
1721954320000|2024-07-26 00:38:40|4542.1|4536.1|4542.2|4536.2|4542.2|4536.2|4542.1|4536.1|0
1721954330000|2024-07-26 00:38:50|4541.7|4535.7|4541.7|4535.7|4542.2|4536.2|4541.7|4535.7|0
1721954340000|2024-07-26 00:39:00|4540.7|4534.7|4541.7|4535.7|4541.7|4535.7|4540.7|4534.7|0
1721954350000|2024-07-26 00:39:10|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|0
1721954380000|2024-07-26 00:39:40|4541.1|4535.1|4539.7|4533.7|4541.1|4535.1|4539.7|4533.7|0
1721954460000|2024-07-26 00:41:00|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|0
1721954470000|2024-07-26 00:41:10|4540.7|4534.7|4540.2|4534.2|4540.7|4534.7|4540.2|4534.2|0
1721954480000|2024-07-26 00:41:20|4540.7|4534.7|4539.7|4533.7|4540.7|4534.7|4539.7|4533.7|0
1721954490000|2024-07-26 00:41:30|4539.2|4533.2|4538.7|4532.7|4539.2|4533.2|4538.2|4532.2|0
1721954500000|2024-07-26 00:41:40|4538.2|4532.2|4536.2|4530.2|4539.2|4533.2|4536.2|4530.2|0
1721954510000|2024-07-26 00:41:50|4537.1|4531.1|4536.7|4530.7|4537.1|4531.1|4536.7|4530.7|0
1721954520000|2024-07-26 00:42:00|4536.2|4530.2|4536.7|4530.7|4536.7|4530.7|4536.2|4530.2|0
1721954540000|2024-07-26 00:42:20|4537.2|4531.2|4536.7|4530.7|4537.2|4531.2|4536.2|4530.2|0
1721954600000|2024-07-26 00:43:20|4537.7|4531.7|4537.2|4531.2|4537.7|4531.7|4537.2|4531.2|0
1721954620000|2024-07-26 00:43:40|4537.7|4531.7|4537.2|4531.2|4537.7|4531.7|4537.2|4531.2|0
1721954630000|2024-07-26 00:43:50|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1721954660000|2024-07-26 00:44:20|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1721954670000|2024-07-26 00:44:30|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|0
1721954750000|2024-07-26 00:45:50|4534.2|4528.2|4533.7|4527.7|4534.2|4528.2|4533.2|4527.2|0
1721954770000|2024-07-26 00:46:10|4533.2|4527.2|4533.7|4527.7|4533.7|4527.7|4533.2|4527.2|0
1721954790000|2024-07-26 00:46:30|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1721954800000|2024-07-26 00:46:40|4533.1|4527.1|4532.7|4526.7|4533.1|4527.1|4532.7|4526.7|0
1721954820000|2024-07-26 00:47:00|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.2|4525.2|0
1721954840000|2024-07-26 00:47:20|4531.2|4525.2|4531.2|4525.2|4531.7|4525.7|4531.2|4525.2|0
1721954880000|2024-07-26 00:48:00|4531.1|4525.1|4529.7|4523.7|4531.1|4525.1|4529.7|4523.7|0
1721954890000|2024-07-26 00:48:10|4529.2|4523.2|4529.7|4523.7|4529.7|4523.7|4529.2|4523.2|0
1721954910000|2024-07-26 00:48:30|4529.6|4523.6|4528.7|4522.7|4529.6|4523.6|4528.2|4522.2|0
1721954920000|2024-07-26 00:48:40|4528.6|4522.6|4527.7|4521.7|4528.6|4522.6|4527.7|4521.7|0
1721954940000|2024-07-26 00:49:00|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721954950000|2024-07-26 00:49:10|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|0
1721954960000|2024-07-26 00:49:20|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721954990000|2024-07-26 00:49:50|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|0
1721955040000|2024-07-26 00:50:40|4528.6|4522.6|4528.7|4522.7|4528.7|4522.7|4528.6|4522.6|0
1721955050000|2024-07-26 00:50:50|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1721955060000|2024-07-26 00:51:00|4528.7|4522.7|4528.6|4522.6|4528.7|4522.7|4528.6|4522.6|0
1721955080000|2024-07-26 00:51:20|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4527.7|4521.7|0
1721955090000|2024-07-26 00:51:30|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|0
1721955100000|2024-07-26 00:51:40|4528.7|4522.7|4528.6|4522.6|4528.7|4522.7|4528.6|4522.6|0
1721955110000|2024-07-26 00:51:50|4528.7|4522.7|4527.6|4521.6|4528.7|4522.7|4527.6|4521.6|13
1721955120000|2024-07-26 00:52:00|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1721955140000|2024-07-26 00:52:20|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721955150000|2024-07-26 00:52:30|4527.1|4521.1|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|0
1721955170000|2024-07-26 00:52:50|4526.6|4520.6|4527.1|4521.1|4527.6|4521.6|4526.6|4520.6|0
1721955180000|2024-07-26 00:53:00|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|1
1721955190000|2024-07-26 00:53:10|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|5
1721955210000|2024-07-26 00:53:30|4527.1|4521.1|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|0
1721955230000|2024-07-26 00:53:50|4527.6|4521.6|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|0
1721955250000|2024-07-26 00:54:10|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721955260000|2024-07-26 00:54:20|4526.6|4520.6|4527.1|4521.1|4527.1|4521.1|4526.6|4520.6|0
1721955280000|2024-07-26 00:54:40|4527.6|4521.6|4528.5|4522.5|4528.6|4522.6|4527.6|4521.6|0
1721955290000|2024-07-26 00:54:50|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721955300000|2024-07-26 00:55:00|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721955310000|2024-07-26 00:55:10|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721955340000|2024-07-26 00:55:40|4527.1|4521.1|4527.6|4521.6|4527.6|4521.6|4527.1|4521.1|0
1721955350000|2024-07-26 00:55:50|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1721955360000|2024-07-26 00:56:00|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|15
1721955370000|2024-07-26 00:56:10|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721955410000|2024-07-26 00:56:50|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1721955470000|2024-07-26 00:57:50|4529.1|4523.1|4528.6|4522.6|4529.1|4523.1|4528.6|4522.6|0
1721955570000|2024-07-26 00:59:30|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|1
1721955580000|2024-07-26 00:59:40|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|0
1721955590000|2024-07-26 00:59:50|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|0
1721955600000|2024-07-26 01:00:00|4530.6|4524.6|4532.6|4526.6|4533.6|4527.6|4530.6|4524.6|0
1721955610000|2024-07-26 01:00:10|4532.1|4526.1|4532.1|4526.1|4532.6|4526.6|4532.1|4526.1|0
1721955620000|2024-07-26 01:00:20|4532.6|4526.6|4531.6|4525.6|4532.6|4526.6|4531.1|4525.1|0
1721955630000|2024-07-26 01:00:30|4532.1|4526.1|4532.1|4526.1|4532.6|4526.6|4532.1|4526.1|0
1721955640000|2024-07-26 01:00:40|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|0
1721955650000|2024-07-26 01:00:50|4532.5|4526.5|4532.6|4526.6|4532.6|4526.6|4531.6|4525.6|0
1721955660000|2024-07-26 01:01:00|4531.6|4525.6|4531.1|4525.1|4531.6|4525.6|4531.1|4525.1|0
1721955680000|2024-07-26 01:01:20|4531|4525|4532|4526|4532|4526|4530.6|4524.6|0
1721955690000|2024-07-26 01:01:30|4530.6|4524.6|4530.6|4524.6|4531|4525|4530.6|4524.6|0
1721955720000|2024-07-26 01:02:00|4530.1|4524.1|4530|4524|4530.6|4524.6|4530|4524|0
1721955730000|2024-07-26 01:02:10|4530.5|4524.5|4530|4524|4530.6|4524.6|4530|4524|0
1721955740000|2024-07-26 01:02:20|4530.1|4524.1|4530.6|4524.6|4530.6|4524.6|4530.1|4524.1|0
1721955770000|2024-07-26 01:02:50|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1721955780000|2024-07-26 01:03:00|4531.5|4525.5|4531.6|4525.6|4531.6|4525.6|4531.5|4525.5|0
1721955790000|2024-07-26 01:03:10|4531.1|4525.1|4531|4525|4531.6|4525.6|4530.6|4524.6|0
1721955800000|2024-07-26 01:03:20|4530.6|4524.6|4530.6|4524.6|4531|4525|4530.6|4524.6|0
1721955810000|2024-07-26 01:03:30|4531.5|4525.5|4531.1|4525.1|4531.5|4525.5|4531.1|4525.1|0
1721955820000|2024-07-26 01:03:40|4531.5|4525.5|4530.6|4524.6|4531.5|4525.5|4530.6|4524.6|0
1721955830000|2024-07-26 01:03:50|4531|4525|4531|4525|4531|4525|4531|4525|0
1721955840000|2024-07-26 01:04:00|4531.1|4525.1|4530.6|4524.6|4531.1|4525.1|4529.6|4523.6|0
1721955850000|2024-07-26 01:04:10|4530.5|4524.5|4530|4524|4530.5|4524.5|4530|4524|0
1721955870000|2024-07-26 01:04:30|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.1|4523.1|0
1721955880000|2024-07-26 01:04:40|4529.5|4523.5|4529.1|4523.1|4529.5|4523.5|4529.1|4523.1|0
1721955890000|2024-07-26 01:04:50|4529|4523|4529.1|4523.1|4529.1|4523.1|4528.6|4522.6|0
1721955900000|2024-07-26 01:05:00|4529.5|4523.5|4529.6|4523.6|4530.5|4524.5|4529.5|4523.5|0
1721955910000|2024-07-26 01:05:10|4530.1|4524.1|4529.6|4523.6|4530.1|4524.1|4529.6|4523.6|0
1721955920000|2024-07-26 01:05:20|4530.5|4524.5|4530.6|4524.6|4530.6|4524.6|4530.5|4524.5|0
1721955930000|2024-07-26 01:05:30|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|0
1721955950000|2024-07-26 01:05:50|4529.1|4523.1|4529.5|4523.5|4529.5|4523.5|4528.6|4522.6|0
1721955960000|2024-07-26 01:06:00|4528.6|4522.6|4529.6|4523.6|4529.6|4523.6|4528.6|4522.6|0
1721956000000|2024-07-26 01:06:40|4528.6|4522.6|4529.1|4523.1|4529.1|4523.1|4528.6|4522.6|0
1721956010000|2024-07-26 01:06:50|4529|4523|4528.6|4522.6|4529.1|4523.1|4528.6|4522.6|0
1721956020000|2024-07-26 01:07:00|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721956030000|2024-07-26 01:07:10|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1721956050000|2024-07-26 01:07:30|4528.5|4522.5|4528.1|4522.1|4528.5|4522.5|4528.1|4522.1|0
1721956060000|2024-07-26 01:07:40|4528|4522|4527.1|4521.1|4528|4522|4527.1|4521.1|0
1721956070000|2024-07-26 01:07:50|4527.6|4521.6|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|0
1721956080000|2024-07-26 01:08:00|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|0
1721956090000|2024-07-26 01:08:10|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.1|4521.1|0
1721956100000|2024-07-26 01:08:20|4527.5|4521.5|4527.1|4521.1|4527.5|4521.5|4527.1|4521.1|0
1721956110000|2024-07-26 01:08:30|4527|4521|4527.6|4521.6|4527.6|4521.6|4526.6|4520.6|0
1721956120000|2024-07-26 01:08:40|||||||||1
1721956130000|2024-07-26 01:08:50|4527.5|4521.5|4527|4521|4527.5|4521.5|4527|4521|9
1721956140000|2024-07-26 01:09:00|4527.4|4521.4|4526.4|4520.4|4527.4|4521.4|4526.4|4520.4|0
1721956150000|2024-07-26 01:09:10|4526.5|4520.5|4526.4|4520.4|4526.9|4520.9|4526.4|4520.4|0
1721956170000|2024-07-26 01:09:30|4526.5|4520.5|4526.4|4520.4|4526.5|4520.5|4526.4|4520.4|0
1721956240000|2024-07-26 01:10:40|4526.9|4520.9|4525.9|4519.9|4526.9|4520.9|4525.9|4519.9|0
1721956250000|2024-07-26 01:10:50|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1721956260000|2024-07-26 01:11:00|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1721956270000|2024-07-26 01:11:10|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1721956290000|2024-07-26 01:11:30|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1721956300000|2024-07-26 01:11:40|4527|4521|4527.4|4521.4|4527.4|4521.4|4527|4521|0
1721956310000|2024-07-26 01:11:50|4527.5|4521.5|4527.9|4521.9|4527.9|4521.9|4527.5|4521.5|0
1721956330000|2024-07-26 01:12:10|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|0
1721956340000|2024-07-26 01:12:20|4527.5|4521.5|4527.9|4521.9|4527.9|4521.9|4527.5|4521.5|0
1721956380000|2024-07-26 01:13:00|4527.4|4521.4|4528.4|4522.4|4529|4523|4527.4|4521.4|0
1721956390000|2024-07-26 01:13:10|4528|4522|4528.4|4522.4|4529|4523|4528|4522|0
1721956400000|2024-07-26 01:13:20|4528|4522|4528|4522|4528|4522|4528|4522|0
1721956410000|2024-07-26 01:13:30|4527.5|4521.5|4528|4522|4528|4522|4527.5|4521.5|0
1721956430000|2024-07-26 01:13:50|4527.5|4521.5|4528|4522|4528|4522|4527.5|4521.5|0
1721956440000|2024-07-26 01:14:00|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721956460000|2024-07-26 01:14:20|4529|4523|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721956470000|2024-07-26 01:14:30|4529|4523|4529|4523|4529.4|4523.4|4529|4523|0
1721956480000|2024-07-26 01:14:40|4529.4|4523.4|4529|4523|4529.4|4523.4|4529|4523|0
1721956490000|2024-07-26 01:14:50|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|0
1721956500000|2024-07-26 01:15:00|4529|4523|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721956510000|2024-07-26 01:15:10|4529.5|4523.5|4529.4|4523.4|4529.9|4523.9|4529.4|4523.4|0
1721956540000|2024-07-26 01:15:40|4528.9|4522.9|4527.5|4521.5|4528.9|4522.9|4527.4|4521.4|0
1721956580000|2024-07-26 01:16:20|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528|4522|0
1721956590000|2024-07-26 01:16:30|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|0
1721956610000|2024-07-26 01:16:50|4529.4|4523.4|4529.5|4523.5|4530|4524|4529.4|4523.4|0
1721956620000|2024-07-26 01:17:00|4530|4524|4530|4524|4530|4524|4529.5|4523.5|0
1721956630000|2024-07-26 01:17:10|4530.4|4524.4|4529.5|4523.5|4530.4|4524.4|4529.5|4523.5|0
1721956660000|2024-07-26 01:17:40|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|0
1721956670000|2024-07-26 01:17:50|4528.5|4522.5|4528|4522|4528.5|4522.5|4528|4522|0
1721956680000|2024-07-26 01:18:00|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|0
1721956690000|2024-07-26 01:18:10|4528|4522|4527.5|4521.5|4528|4522|4527.5|4521.5|0
1721956710000|2024-07-26 01:18:30|4529|4523|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721956730000|2024-07-26 01:18:50|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|0
1721956750000|2024-07-26 01:19:10|4528|4522|4528|4522|4528|4522|4528|4522|0
1721956760000|2024-07-26 01:19:20|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721956780000|2024-07-26 01:19:40|4528|4522|4528|4522|4528.5|4522.5|4528|4522|0
1721956810000|2024-07-26 01:20:10|4527.5|4521.5|4528.4|4522.4|4528.4|4522.4|4527.4|4521.4|0
1721956890000|2024-07-26 01:21:30|4528.5|4522.5|4529|4523|4529.4|4523.4|4528.5|4522.5|0
1721956920000|2024-07-26 01:22:00|4528.5|4522.5|4528.4|4522.4|4528.5|4522.5|4528.4|4522.4|0
1721956970000|2024-07-26 01:22:50|4528.9|4522.9|4528.5|4522.5|4529.4|4523.4|4528.5|4522.5|0
1721956990000|2024-07-26 01:23:10|4528.9|4522.9|4529.4|4523.4|4529.4|4523.4|4528.9|4522.9|0
1721957090000|2024-07-26 01:24:50|4529|4523|4529|4523|4529|4523|4529|4523|0
1721957100000|2024-07-26 01:25:00|4528.5|4522.5|4528.5|4522.5|4529.4|4523.4|4528.5|4522.5|0
1721957110000|2024-07-26 01:25:10|4529|4523|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721957120000|2024-07-26 01:25:20|4529|4523|4529|4523|4529|4523|4529|4523|0
1721957130000|2024-07-26 01:25:30|4529.4|4523.4|4529|4523|4529.4|4523.4|4529|4523|0
1721957150000|2024-07-26 01:25:50|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721957200000|2024-07-26 01:26:40|4529|4523|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721957210000|2024-07-26 01:26:50|4528.4|4522.4|4529.4|4523.4|4529.4|4523.4|4528.4|4522.4|0
1721957220000|2024-07-26 01:27:00|4529|4523|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721957240000|2024-07-26 01:27:20|4529|4523|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721957250000|2024-07-26 01:27:30|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721957260000|2024-07-26 01:27:40|4529|4523|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721957270000|2024-07-26 01:27:50|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|0
1721957280000|2024-07-26 01:28:00|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|0
1721957290000|2024-07-26 01:28:10|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|0
1721957310000|2024-07-26 01:28:30|4529|4523|4529|4523|4529|4523|4529|4523|0
1721957320000|2024-07-26 01:28:40|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528|4522|0
1721957330000|2024-07-26 01:28:50|4529|4523|4528.9|4522.9|4529|4523|4528.9|4522.9|0
1721957340000|2024-07-26 01:29:00|4529|4523|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721957350000|2024-07-26 01:29:10|4529.9|4523.9|4529.4|4523.4|4529.9|4523.9|4529.4|4523.4|0
1721957360000|2024-07-26 01:29:20|4529.9|4523.9|4529.4|4523.4|4529.9|4523.9|4529.4|4523.4|0
1721957390000|2024-07-26 01:29:50|4529.5|4523.5|4529.4|4523.4|4529.5|4523.5|4529.4|4523.4|0
1721957400000|2024-07-26 01:30:00|4529.5|4523.5|4529.5|4523.5|4530|4524|4529.5|4523.5|0
1721957410000|2024-07-26 01:30:10|4530|4524|4529.5|4523.5|4530|4524|4529.5|4523.5|0
1721957430000|2024-07-26 01:30:30|4530.4|4524.4|4530|4524|4530.4|4524.4|4530|4524|0
1721957450000|2024-07-26 01:30:50|4530.4|4524.4|4529.5|4523.5|4530.4|4524.4|4529.5|4523.5|0
1721957460000|2024-07-26 01:31:00|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529|4523|0
1721957470000|2024-07-26 01:31:10|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1721957500000|2024-07-26 01:31:40|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|0
1721957550000|2024-07-26 01:32:30|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4528.9|4522.9|0
1721957560000|2024-07-26 01:32:40|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|0
1721957570000|2024-07-26 01:32:50|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|4529.4|4523.4|0
1721957580000|2024-07-26 01:33:00|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1721957650000|2024-07-26 01:34:10|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|0
1721957670000|2024-07-26 01:34:30|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|0
1721957680000|2024-07-26 01:34:40|4530.9|4524.9|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|0
1721957700000|2024-07-26 01:35:00|4530.9|4524.9|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|0
1721957710000|2024-07-26 01:35:10|4530.9|4524.9|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|0
1721957760000|2024-07-26 01:36:00|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|0
1721957790000|2024-07-26 01:36:30|||||||||1
1721957830000|2024-07-26 01:37:10|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|0
1721957840000|2024-07-26 01:37:20|4533.9|4527.9|4534.4|4528.4|4534.4|4528.4|4533.9|4527.9|0
1721957850000|2024-07-26 01:37:30|4534.9|4528.9|4535.4|4529.4|4535.4|4529.4|4534.4|4528.4|0
1721957860000|2024-07-26 01:37:40|4534.9|4528.9|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|0
1721957920000|2024-07-26 01:38:40|4534.9|4528.9|4535.4|4529.4|4535.4|4529.4|4534.9|4528.9|0
1721957930000|2024-07-26 01:38:50|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|0
1721957940000|2024-07-26 01:39:00|4536.4|4530.4|4536.5|4530.5|4536.5|4530.5|4536.4|4530.4|0
1721957950000|2024-07-26 01:39:10|4536.9|4530.9|4535.9|4529.9|4536.9|4530.9|4535.4|4529.4|0
1721957960000|2024-07-26 01:39:20|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|0
1721957980000|2024-07-26 01:39:40|4536.9|4530.9|4536.9|4530.9|4537.4|4531.4|4536.5|4530.5|0
1721957990000|2024-07-26 01:39:50|4536.4|4530.4|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|0
1721958040000|2024-07-26 01:40:40|4537.9|4531.9|4537.4|4531.4|4537.9|4531.9|4537.4|4531.4|0
1721958050000|2024-07-26 01:40:50|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|1
1721958070000|2024-07-26 01:41:10|4536.9|4530.9|4536.4|4530.4|4536.9|4530.9|4536.4|4530.4|0
1721958100000|2024-07-26 01:41:40|4535.9|4529.9|4535.4|4529.4|4535.9|4529.9|4534.9|4528.9|0
1721958110000|2024-07-26 01:41:50|4534.9|4528.9|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|0
1721958120000|2024-07-26 01:42:00|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|0
1721958130000|2024-07-26 01:42:10|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|0
1721958170000|2024-07-26 01:42:50|4537.3|4531.3|4537.4|4531.4|4537.4|4531.4|4537.3|4531.3|1
1721958180000|2024-07-26 01:43:00|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|0
1721958190000|2024-07-26 01:43:10|4539.3|4533.3|4539.3|4533.3|4539.8|4533.8|4539.3|4533.3|0
1721958200000|2024-07-26 01:43:20|4539.4|4533.4|4539.8|4533.8|4539.8|4533.8|4539.3|4533.3|0
1721958220000|2024-07-26 01:43:40|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1721958240000|2024-07-26 01:44:00|||||||||2
1721958250000|2024-07-26 01:44:10|4539.8|4533.8|4539.3|4533.3|4539.8|4533.8|4539.3|4533.3|3
1721958260000|2024-07-26 01:44:20|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1721958270000|2024-07-26 01:44:30|4540.8|4534.8|4539.4|4533.4|4540.8|4534.8|4539.3|4533.3|0
1721958300000|2024-07-26 01:45:00|4539.3|4533.3|4539.4|4533.4|4539.4|4533.4|4539.3|4533.3|0
1721958340000|2024-07-26 01:45:40|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|0
1721958350000|2024-07-26 01:45:50|4540.3|4534.3|4542.3|4536.3|4542.3|4536.3|4540.3|4534.3|12
1721958360000|2024-07-26 01:46:00|4542.4|4536.4|4542.3|4536.3|4542.4|4536.4|4542.3|4536.3|0
1721958370000|2024-07-26 01:46:10|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|0
1721958440000|2024-07-26 01:47:20|4542.3|4536.3|4543.3|4537.3|4543.3|4537.3|4542.3|4536.3|0
1721958460000|2024-07-26 01:47:40|4543.8|4537.8|4543.4|4537.4|4543.8|4537.8|4543.4|4537.4|0
1721958470000|2024-07-26 01:47:50|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|8
1721958510000|2024-07-26 01:48:30|4545.4|4539.4|4544.9|4538.9|4545.4|4539.4|4544.9|4538.9|1
1721958520000|2024-07-26 01:48:40|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|0
1721958530000|2024-07-26 01:48:50|4545.4|4539.4|4545.8|4539.8|4546.9|4540.9|4545.4|4539.4|2
1721958580000|2024-07-26 01:49:40|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|1
1721958600000|2024-07-26 01:50:00|4546.9|4540.9|4546.4|4540.4|4546.9|4540.9|4546.4|4540.4|0
1721958610000|2024-07-26 01:50:10|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|0
1721958620000|2024-07-26 01:50:20|4546.4|4540.4|4546.9|4540.9|4546.9|4540.9|4546.4|4540.4|0
1721958630000|2024-07-26 01:50:30|4546.4|4540.4|4546.4|4540.4|4546.9|4540.9|4546.4|4540.4|0
1721958650000|2024-07-26 01:50:50|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|0
1721958660000|2024-07-26 01:51:00|4546.4|4540.4|4546.9|4540.9|4546.9|4540.9|4546.4|4540.4|0
1721958670000|2024-07-26 01:51:10|4547.4|4541.4|4546.9|4540.9|4547.4|4541.4|4546.9|4540.9|0
1721958680000|2024-07-26 01:51:20|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1721958690000|2024-07-26 01:51:30|4546.9|4540.9|4547.4|4541.4|4547.4|4541.4|4546.9|4540.9|0
1721958710000|2024-07-26 01:51:50|4548.4|4542.4|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|1
1721958720000|2024-07-26 01:52:00|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|1
1721958760000|2024-07-26 01:52:40|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|0
1721958790000|2024-07-26 01:53:10|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4543.9|4537.9|0
1721958820000|2024-07-26 01:53:40|4544.3|4538.3|4543.4|4537.4|4544.3|4538.3|4543.4|4537.4|1
1721958830000|2024-07-26 01:53:50|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1721958860000|2024-07-26 01:54:20|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.9|4536.9|0
1721958900000|2024-07-26 01:55:00|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1721958910000|2024-07-26 01:55:10|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|0
1721958920000|2024-07-26 01:55:20|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1721958930000|2024-07-26 01:55:30|4544.4|4538.4|4543.4|4537.4|4544.4|4538.4|4543.4|4537.4|0
1721958960000|2024-07-26 01:56:00|4542.4|4536.4|4540.4|4534.4|4542.4|4536.4|4540.4|4534.4|1
1721958980000|2024-07-26 01:56:20|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|0
1721959000000|2024-07-26 01:56:40|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|0
1721959020000|2024-07-26 01:57:00|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|0
1721959030000|2024-07-26 01:57:10|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1721959040000|2024-07-26 01:57:20|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|0
1721959060000|2024-07-26 01:57:40|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1721959070000|2024-07-26 01:57:50|4542.4|4536.4|4543.4|4537.4|4543.4|4537.4|4542.4|4536.4|0
1721959090000|2024-07-26 01:58:10|4542.4|4536.4|4542.9|4536.9|4542.9|4536.9|4542.4|4536.4|0
1721959100000|2024-07-26 01:58:20|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1721959150000|2024-07-26 01:59:10|4542.9|4536.9|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|0
1721959160000|2024-07-26 01:59:20|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1721959180000|2024-07-26 01:59:40|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|0
1721959200000|2024-07-26 02:00:00|4545.4|4539.4|4544.4|4538.4|4545.4|4539.4|4544.4|4538.4|0
1721959210000|2024-07-26 02:00:10|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1721959250000|2024-07-26 02:00:50|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|0
1721959260000|2024-07-26 02:01:00|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1721959270000|2024-07-26 02:01:10|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.4|4539.4|0
1721959290000|2024-07-26 02:01:30|4546.4|4540.4|4545.4|4539.4|4546.4|4540.4|4545.4|4539.4|0
1721959320000|2024-07-26 02:02:00|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1721959340000|2024-07-26 02:02:20|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1721959350000|2024-07-26 02:02:30|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.9|4538.9|0
1721959370000|2024-07-26 02:02:50|4544.4|4538.4|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|0
1721959380000|2024-07-26 02:03:00|4544.9|4538.9|4543.4|4537.4|4544.9|4538.9|4543.4|4537.4|0
1721959390000|2024-07-26 02:03:10|4543.9|4537.9|4543.4|4537.4|4543.9|4537.9|4543.4|4537.4|0
1721959430000|2024-07-26 02:03:50|4543.9|4537.9|4543.4|4537.4|4543.9|4537.9|4543.4|4537.4|0
1721959440000|2024-07-26 02:04:00|4542.9|4536.9|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|0
1721959460000|2024-07-26 02:04:20|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|0
1721959490000|2024-07-26 02:04:50|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.4|4535.4|0
1721959500000|2024-07-26 02:05:00|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|0
1721959510000|2024-07-26 02:05:10|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|0
1721959520000|2024-07-26 02:05:20|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|0
1721959560000|2024-07-26 02:06:00|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1721959570000|2024-07-26 02:06:10|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|0
1721959580000|2024-07-26 02:06:20|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|0
1721959590000|2024-07-26 02:06:30|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|0
1721959600000|2024-07-26 02:06:40|4541.4|4535.4|4540.4|4534.4|4541.4|4535.4|4540.4|4534.4|0
1721959620000|2024-07-26 02:07:00|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.4|4534.4|0
1721959630000|2024-07-26 02:07:10|4541.9|4535.9|4541.4|4535.4|4541.9|4535.9|4541.4|4535.4|0
1721959640000|2024-07-26 02:07:20|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|0
1721959660000|2024-07-26 02:07:40|4543.3|4537.3|4543.4|4537.4|4543.4|4537.4|4543.3|4537.3|0
1721959670000|2024-07-26 02:07:50|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.9|4536.9|0
1721959680000|2024-07-26 02:08:00|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|0
1721959700000|2024-07-26 02:08:20|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1721959710000|2024-07-26 02:08:30|4544.4|4538.4|4544.4|4538.4|4545.4|4539.4|4544.4|4538.4|0
1721959720000|2024-07-26 02:08:40|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|0
1721959730000|2024-07-26 02:08:50|4544.9|4538.9|4544.4|4538.4|4544.9|4538.9|4544.4|4538.4|0
1721959770000|2024-07-26 02:09:30|4543.9|4537.9|4543.4|4537.4|4543.9|4537.9|4543.4|4537.4|0
1721959800000|2024-07-26 02:10:00|4542.4|4536.4|4542.4|4536.4|4543.4|4537.4|4542.4|4536.4|0
1721959810000|2024-07-26 02:10:10|4542.5|4536.5|4542.5|4536.5|4543|4537|4542.5|4536.5|0
1721959820000|2024-07-26 02:10:20|4543.4|4537.4|4542.4|4536.4|4543.4|4537.4|4542.4|4536.4|0
1721959830000|2024-07-26 02:10:30|4542.9|4536.9|4543|4537|4543|4537|4542.9|4536.9|0
1721959840000|2024-07-26 02:10:40|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|0
1721959860000|2024-07-26 02:11:00|4542.4|4536.4|4543.4|4537.4|4543.4|4537.4|4542.4|4536.4|0
1721959870000|2024-07-26 02:11:10|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1721959880000|2024-07-26 02:11:20|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|0
1721959890000|2024-07-26 02:11:30|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|0
1721959920000|2024-07-26 02:12:00|4541.4|4535.4|4543.4|4537.4|4543.4|4537.4|4541.4|4535.4|0
1721959970000|2024-07-26 02:12:50|4542.9|4536.9|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|0
1721959980000|2024-07-26 02:13:00|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|0
1721960030000|2024-07-26 02:13:50|4542|4536|4542.4|4536.4|4542.4|4536.4|4542|4536|0
1721960050000|2024-07-26 02:14:10|4543|4537|4543.4|4537.4|4543.4|4537.4|4543|4537|0
1721960070000|2024-07-26 02:14:30|4544|4538|4544.5|4538.5|4544.5|4538.5|4544|4538|0
1721960100000|2024-07-26 02:15:00|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|0
1721960110000|2024-07-26 02:15:10|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1721960140000|2024-07-26 02:15:40|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|0
1721960150000|2024-07-26 02:15:50|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1721960190000|2024-07-26 02:16:30|||||||||1
1721960260000|2024-07-26 02:17:40|4543.9|4537.9|4541.5|4535.5|4543.9|4537.9|4540.1|4534.1|0
1721960270000|2024-07-26 02:17:50|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|0
1721960280000|2024-07-26 02:18:00|4542|4536|4542|4536|4542|4536|4542|4536|0
1721960300000|2024-07-26 02:18:20|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|0
1721960310000|2024-07-26 02:18:30|4542|4536|4541.5|4535.5|4542|4536|4541.4|4535.4|1
1721960320000|2024-07-26 02:18:40|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|0
1721960340000|2024-07-26 02:19:00|4541.5|4535.5|4541.4|4535.4|4541.5|4535.5|4541.4|4535.4|0
1721960380000|2024-07-26 02:19:40|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1721960390000|2024-07-26 02:19:50|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|0
1721960480000|2024-07-26 02:21:20|4541.5|4535.5|4542.4|4536.4|4542.4|4536.4|4541.5|4535.5|0
1721960540000|2024-07-26 02:22:20|4542.5|4536.5|4543.4|4537.4|4543.4|4537.4|4542.5|4536.5|0
1721960550000|2024-07-26 02:22:30|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|2
1721960590000|2024-07-26 02:23:10|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|0
1721960630000|2024-07-26 02:23:50|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1721960640000|2024-07-26 02:24:00|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|0
1721960650000|2024-07-26 02:24:10|4541.4|4535.4|4542.4|4536.4|4542.4|4536.4|4541.4|4535.4|2
1721960660000|2024-07-26 02:24:20|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|0
1721960670000|2024-07-26 02:24:30|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1721960680000|2024-07-26 02:24:40|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1721960700000|2024-07-26 02:25:00|4541.4|4535.4|4542.4|4536.4|4542.4|4536.4|4541.4|4535.4|1
1721960730000|2024-07-26 02:25:30|||||||||1
1721960750000|2024-07-26 02:25:50|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|0
1721960760000|2024-07-26 02:26:00|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1721960800000|2024-07-26 02:26:40|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|1
1721960860000|2024-07-26 02:27:40|4540.9|4534.9|4540.4|4534.4|4540.9|4534.9|4540.4|4534.4|0
1721960880000|2024-07-26 02:28:00|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|0
1721960920000|2024-07-26 02:28:40|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1721960930000|2024-07-26 02:28:50|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4541.3|4535.3|1
1721960950000|2024-07-26 02:29:10|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|0
1721961000000|2024-07-26 02:30:00|4541.8|4535.8|4540.9|4534.9|4541.8|4535.8|4540.9|4534.9|0
1721961010000|2024-07-26 02:30:10|4541.3|4535.3|4540.3|4534.3|4541.3|4535.3|4540.3|4534.3|0
1721961020000|2024-07-26 02:30:20|4541.3|4535.3|4539.9|4533.9|4541.3|4535.3|4539.9|4533.9|0
1721961030000|2024-07-26 02:30:30|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1721961040000|2024-07-26 02:30:40|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|0
1721961050000|2024-07-26 02:30:50|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|0
1721961060000|2024-07-26 02:31:00|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4539.9|4533.9|0
1721961080000|2024-07-26 02:31:20|4539.9|4533.9|4540.3|4534.3|4540.3|4534.3|4539.9|4533.9|0
1721961090000|2024-07-26 02:31:30|4540.8|4534.8|4540.3|4534.3|4540.8|4534.8|4540.3|4534.3|0
1721961110000|2024-07-26 02:31:50|4539.8|4533.8|4540.8|4534.8|4540.8|4534.8|4539.8|4533.8|0
1721961120000|2024-07-26 02:32:00|4540.9|4534.9|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|0
1721961130000|2024-07-26 02:32:10|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1721961140000|2024-07-26 02:32:20|4541.9|4535.9|4541.3|4535.3|4541.9|4535.9|4540.9|4534.9|0
1721961170000|2024-07-26 02:32:50|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.4|4534.4|0
1721961180000|2024-07-26 02:33:00|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1721961190000|2024-07-26 02:33:10|4540.9|4534.9|4541.3|4535.3|4541.3|4535.3|4540.9|4534.9|0
1721961210000|2024-07-26 02:33:30|4540.8|4534.8|4541.3|4535.3|4541.4|4535.4|4540.8|4534.8|0
1721961230000|2024-07-26 02:33:50|4540.8|4534.8|4540.4|4534.4|4540.8|4534.8|4540.4|4534.4|0
1721961250000|2024-07-26 02:34:10|4539.9|4533.9|4540.4|4534.4|4540.4|4534.4|4539.9|4533.9|0
1721961260000|2024-07-26 02:34:20|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.4|4534.4|0
1721961270000|2024-07-26 02:34:30|4541.3|4535.3|4540.9|4534.9|4541.3|4535.3|4540.4|4534.4|0
1721961280000|2024-07-26 02:34:40|4540.8|4534.8|4540.9|4534.9|4540.9|4534.9|4540.3|4534.3|0
1721961290000|2024-07-26 02:34:50|4540.8|4534.8|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|0
1721961300000|2024-07-26 02:35:00|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|0
1721961310000|2024-07-26 02:35:10|4540.4|4534.4|4540.4|4534.4|4540.9|4534.9|4540.4|4534.4|0
1721961320000|2024-07-26 02:35:20|4539.9|4533.9|4539.3|4533.3|4539.9|4533.9|4538.9|4532.9|0
1721961340000|2024-07-26 02:35:40|4539.4|4533.4|4539.3|4533.3|4539.4|4533.4|4539.3|4533.3|0
1721961350000|2024-07-26 02:35:50|4538.9|4532.9|4538.3|4532.3|4538.9|4532.9|4538.3|4532.3|0
1721961360000|2024-07-26 02:36:00|4539.3|4533.3|4539.3|4533.3|4539.4|4533.4|4539.3|4533.3|0
1721961370000|2024-07-26 02:36:10|4539.4|4533.4|4540.4|4534.4|4540.4|4534.4|4539.4|4533.4|0
1721961380000|2024-07-26 02:36:20|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4539.9|4533.9|0
1721961390000|2024-07-26 02:36:30|4539.3|4533.3|4540.3|4534.3|4540.3|4534.3|4539.3|4533.3|0
1721961410000|2024-07-26 02:36:50|4539.9|4533.9|4539.8|4533.8|4539.9|4533.9|4539.8|4533.8|0
1721961420000|2024-07-26 02:37:00|4539.3|4533.3|4539.8|4533.8|4539.8|4533.8|4539.3|4533.3|0
1721961440000|2024-07-26 02:37:20|4539.4|4533.4|4540.3|4534.3|4540.3|4534.3|4539.4|4533.4|0
1721961450000|2024-07-26 02:37:30|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|0
1721961460000|2024-07-26 02:37:40|4538.9|4532.9|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|0
1721961480000|2024-07-26 02:38:00|4539.4|4533.4|4538.4|4532.4|4539.4|4533.4|4538.4|4532.4|0
1721961500000|2024-07-26 02:38:20|4538.3|4532.3|4538.4|4532.4|4538.4|4532.4|4537.4|4531.4|0
1721961510000|2024-07-26 02:38:30|4537.9|4531.9|4537.4|4531.4|4538.4|4532.4|4537.4|4531.4|0
1721961520000|2024-07-26 02:38:40|4537.3|4531.3|4536.9|4530.9|4537.3|4531.3|4536.9|4530.9|0
1721961530000|2024-07-26 02:38:50|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|0
1721961540000|2024-07-26 02:39:00|4537.3|4531.3|4536.4|4530.4|4537.4|4531.4|4535.9|4529.9|0
1721961550000|2024-07-26 02:39:10|4535.9|4529.9|4536.4|4530.4|4536.4|4530.4|4535.9|4529.9|0
1721961570000|2024-07-26 02:39:30|4536.3|4530.3|4536.4|4530.4|4536.4|4530.4|4535.9|4529.9|0
1721961600000|2024-07-26 02:40:00|4536.9|4530.9|4537.4|4531.4|4537.9|4531.9|4536.9|4530.9|0
1721961650000|2024-07-26 02:40:50|4537.3|4531.3|4537.4|4531.4|4537.4|4531.4|4536.9|4530.9|0
1721961680000|2024-07-26 02:41:20|4537.3|4531.3|4537.4|4531.4|4537.4|4531.4|4537.3|4531.3|0
1721961720000|2024-07-26 02:42:00|4538.3|4532.3|4537.9|4531.9|4538.3|4532.3|4537.4|4531.4|0
1721961730000|2024-07-26 02:42:10|4537.4|4531.4|4536.8|4530.8|4537.4|4531.4|4536.8|4530.8|0
1721961780000|2024-07-26 02:43:00|4537.8|4531.8|4537.9|4531.9|4537.9|4531.9|4537.8|4531.8|4
1721961790000|2024-07-26 02:43:10|4537.4|4531.4|4536.4|4530.4|4537.4|4531.4|4535.9|4529.9|1
1721961810000|2024-07-26 02:43:30|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1721961820000|2024-07-26 02:43:40|4536.9|4530.9|4537.3|4531.3|4537.3|4531.3|4536.9|4530.9|0
1721961840000|2024-07-26 02:44:00|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.9|4530.9|0
1721961870000|2024-07-26 02:44:30|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|0
1721961880000|2024-07-26 02:44:40|4537.3|4531.3|4537.4|4531.4|4537.4|4531.4|4537.3|4531.3|0
1721961890000|2024-07-26 02:44:50|4537.9|4531.9|4537.4|4531.4|4537.9|4531.9|4537.4|4531.4|0
1721961900000|2024-07-26 02:45:00|4537.9|4531.9|4537.4|4531.4|4537.9|4531.9|4537.3|4531.3|0
1721961910000|2024-07-26 02:45:10|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1721961920000|2024-07-26 02:45:20|4536.9|4530.9|4535.4|4529.4|4536.9|4530.9|4535.4|4529.4|0
1721961930000|2024-07-26 02:45:30|4535.3|4529.3|4535.9|4529.9|4535.9|4529.9|4535.3|4529.3|0
1721961950000|2024-07-26 02:45:50|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|0
1721961970000|2024-07-26 02:46:10|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1721961980000|2024-07-26 02:46:20|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|0
1721962000000|2024-07-26 02:46:40|4535.9|4529.9|4535.4|4529.4|4535.9|4529.9|4535.4|4529.4|0
1721962020000|2024-07-26 02:47:00|4535.9|4529.9|4536.4|4530.4|4536.4|4530.4|4535.9|4529.9|0
1721962050000|2024-07-26 02:47:30|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|0
1721962150000|2024-07-26 02:49:10|4537.5|4531.5|4539.4|4533.4|4539.4|4533.4|4537.5|4531.5|0
1721962160000|2024-07-26 02:49:20|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|0
1721962170000|2024-07-26 02:49:30|4538.9|4532.9|4539.4|4533.4|4539.4|4533.4|4538.9|4532.9|0
1721962190000|2024-07-26 02:49:50|4540.4|4534.4|4539.4|4533.4|4540.4|4534.4|4539.4|4533.4|0
1721962200000|2024-07-26 02:50:00|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|0
1721962210000|2024-07-26 02:50:10|4538.9|4532.9|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|0
1721962240000|2024-07-26 02:50:40|4537.9|4531.9|4537.4|4531.4|4537.9|4531.9|4537.4|4531.4|0
1721962250000|2024-07-26 02:50:50|4537.9|4531.9|4537.4|4531.4|4538.4|4532.4|4537.4|4531.4|0
1721962260000|2024-07-26 02:51:00|4537.8|4531.8|4537.4|4531.4|4537.8|4531.8|4537.4|4531.4|0
1721962270000|2024-07-26 02:51:10|4537.8|4531.8|4537.4|4531.4|4537.8|4531.8|4537.4|4531.4|0
1721962280000|2024-07-26 02:51:20|4537.9|4531.9|4537.4|4531.4|4538.3|4532.3|4537.4|4531.4|0
1721962290000|2024-07-26 02:51:30|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1721962300000|2024-07-26 02:51:40|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|0
1721962320000|2024-07-26 02:52:00|4537.8|4531.8|4538.4|4532.4|4538.4|4532.4|4537.8|4531.8|0
1721962340000|2024-07-26 02:52:20|4537.4|4531.4|4538.4|4532.4|4538.4|4532.4|4537.4|4531.4|0
1721962350000|2024-07-26 02:52:30|4538.3|4532.3|4537.4|4531.4|4538.3|4532.3|4537.4|4531.4|0
1721962360000|2024-07-26 02:52:40|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|0
1721962370000|2024-07-26 02:52:50|4537.4|4531.4|4538.4|4532.4|4538.4|4532.4|4537.4|4531.4|0
1721962380000|2024-07-26 02:53:00|4537.9|4531.9|4537.4|4531.4|4537.9|4531.9|4536.9|4530.9|0
1721962400000|2024-07-26 02:53:20|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1721962410000|2024-07-26 02:53:30|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|0
1721962430000|2024-07-26 02:53:50|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|0
1721962440000|2024-07-26 02:54:00|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|0
1721962450000|2024-07-26 02:54:10|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|0
1721962460000|2024-07-26 02:54:20|4536.9|4530.9|4536.4|4530.4|4537.4|4531.4|4536.4|4530.4|0
1721962470000|2024-07-26 02:54:30|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|0
1721962480000|2024-07-26 02:54:40|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|0
1721962490000|2024-07-26 02:54:50|4537.3|4531.3|4536.4|4530.4|4537.3|4531.3|4536.4|4530.4|0
1721962500000|2024-07-26 02:55:00|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|0
1721962510000|2024-07-26 02:55:10|4536.4|4530.4|4536.4|4530.4|4536.9|4530.9|4536.4|4530.4|0
1721962520000|2024-07-26 02:55:20|4537.4|4531.4|4536.9|4530.9|4537.4|4531.4|4536.9|4530.9|0
1721962530000|2024-07-26 02:55:30|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|0
1721962540000|2024-07-26 02:55:40|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|0
1721962550000|2024-07-26 02:55:50|4537.4|4531.4|4536.4|4530.4|4537.4|4531.4|4536.4|4530.4|0
1721962560000|2024-07-26 02:56:00|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|0
1721962580000|2024-07-26 02:56:20|4537.3|4531.3|4536.4|4530.4|4537.3|4531.3|4536.4|4530.4|0
1721962590000|2024-07-26 02:56:30|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|0
1721962620000|2024-07-26 02:57:00|4537.3|4531.3|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|0
1721962630000|2024-07-26 02:57:10|4537.8|4531.8|4537.4|4531.4|4537.8|4531.8|4537.4|4531.4|0
1721962680000|2024-07-26 02:58:00|4537.8|4531.8|4538.4|4532.4|4538.4|4532.4|4537.8|4531.8|0
1721962710000|2024-07-26 02:58:30|4538.8|4532.8|4540.3|4534.3|4540.3|4534.3|4538.8|4532.8|0
1721962720000|2024-07-26 02:58:40|4540.4|4534.4|4541.4|4535.4|4541.4|4535.4|4540.4|4534.4|0
1721962730000|2024-07-26 02:58:50|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|0
1721962740000|2024-07-26 02:59:00|4540.8|4534.8|4540.4|4534.4|4540.8|4534.8|4540.4|4534.4|0
1721962770000|2024-07-26 02:59:30|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|0
1721962780000|2024-07-26 02:59:40|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.4|4533.4|0
1721962790000|2024-07-26 02:59:50|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|0
1721962800000|2024-07-26 03:00:00|4540.9|4534.9|4540.8|4534.8|4541.3|4535.3|4540.4|4534.4|0
1721962810000|2024-07-26 03:00:10|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.8|4534.8|0
1721962830000|2024-07-26 03:00:30|4540.4|4534.4|4540.4|4534.4|4540.9|4534.9|4540.4|4534.4|0
1721962840000|2024-07-26 03:00:40|4540.9|4534.9|4539.4|4533.4|4540.9|4534.9|4539.4|4533.4|0
1721962850000|2024-07-26 03:00:50|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|0
1721962860000|2024-07-26 03:01:00|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|0
1721962870000|2024-07-26 03:01:10|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|0
1721962900000|2024-07-26 03:01:40|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|0
1721962910000|2024-07-26 03:01:50|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.4|4534.4|0
1721962930000|2024-07-26 03:02:10|4541.3|4535.3|4540.8|4534.8|4541.3|4535.3|4540.8|4534.8|0
1721962940000|2024-07-26 03:02:20|4540.9|4534.9|4541.3|4535.3|4541.3|4535.3|4540.9|4534.9|0
1721963010000|2024-07-26 03:03:30|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1721963020000|2024-07-26 03:03:40|4544.3|4538.3|4543.9|4537.9|4544.3|4538.3|4543.9|4537.9|0
1721963030000|2024-07-26 03:03:50|4544.3|4538.3|4543.4|4537.4|4544.3|4538.3|4543.4|4537.4|0
1721963040000|2024-07-26 03:04:00|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|4543.4|4537.4|0
1721963050000|2024-07-26 03:04:10|4543.8|4537.8|4543.4|4537.4|4543.8|4537.8|4543.4|4537.4|0
1721963060000|2024-07-26 03:04:20|4543.9|4537.9|4543.4|4537.4|4543.9|4537.9|4543.4|4537.4|0
1721963090000|2024-07-26 03:04:50|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1721963100000|2024-07-26 03:05:00|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1721963120000|2024-07-26 03:05:20|4542.4|4536.4|4542.4|4536.4|4543.3|4537.3|4541.9|4535.9|0
1721963130000|2024-07-26 03:05:30|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|0
1721963140000|2024-07-26 03:05:40|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1721963150000|2024-07-26 03:05:50|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|0
1721963160000|2024-07-26 03:06:00|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|0
1721963170000|2024-07-26 03:06:10|4541.3|4535.3|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|0
1721963180000|2024-07-26 03:06:20|4540.9|4534.9|4540.8|4534.8|4540.9|4534.9|4540.8|4534.8|0
1721963230000|2024-07-26 03:07:10|4540.4|4534.4|4540.3|4534.3|4540.8|4534.8|4540.3|4534.3|0
1721963240000|2024-07-26 03:07:20|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|0
1721963250000|2024-07-26 03:07:30|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4538.8|4532.8|0
1721963260000|2024-07-26 03:07:40|4538.9|4532.9|4540.4|4534.4|4540.8|4534.8|4538.9|4532.9|0
1721963270000|2024-07-26 03:07:50|4540.8|4534.8|4539.8|4533.8|4540.8|4534.8|4539.8|4533.8|0
1721963320000|2024-07-26 03:08:40|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|0
1721963340000|2024-07-26 03:09:00|4538.8|4532.8|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|0
1721963350000|2024-07-26 03:09:10|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|0
1721963360000|2024-07-26 03:09:20|4537.4|4531.4|4537.4|4531.4|4537.8|4531.8|4537.4|4531.4|0
1721963370000|2024-07-26 03:09:30|4537.8|4531.8|4537.3|4531.3|4537.8|4531.8|4537.3|4531.3|0
1721963390000|2024-07-26 03:09:50|4537.4|4531.4|4537.3|4531.3|4537.4|4531.4|4537.3|4531.3|0
1721963400000|2024-07-26 03:10:00|4537.4|4531.4|4538.3|4532.3|4538.3|4532.3|4537.4|4531.4|0
1721963440000|2024-07-26 03:10:40|4538.8|4532.8|4538.3|4532.3|4539.3|4533.3|4538.3|4532.3|0
1721963450000|2024-07-26 03:10:50|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|0
1721963460000|2024-07-26 03:11:00|4538.3|4532.3|4539.3|4533.3|4539.3|4533.3|4538.3|4532.3|0
1721963580000|2024-07-26 03:13:00|4540.3|4534.3|4541.3|4535.3|4541.3|4535.3|4540.3|4534.3|0
1721963590000|2024-07-26 03:13:10|4540.8|4534.8|4539.8|4533.8|4540.8|4534.8|4539.8|4533.8|0
1721963600000|2024-07-26 03:13:20|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1721963640000|2024-07-26 03:14:00|4540.8|4534.8|4541.3|4535.3|4541.3|4535.3|4540.3|4534.3|0
1721963690000|2024-07-26 03:14:50|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|0
1721963700000|2024-07-26 03:15:00|4541.3|4535.3|4540.3|4534.3|4541.8|4535.8|4540.3|4534.3|0
1721963710000|2024-07-26 03:15:10|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1721963720000|2024-07-26 03:15:20|4540.3|4534.3|4541.3|4535.3|4541.3|4535.3|4540.3|4534.3|0
1721963770000|2024-07-26 03:16:10|4541.8|4535.8|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|0
1721963800000|2024-07-26 03:16:40|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1721963810000|2024-07-26 03:16:50|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|0
1721963820000|2024-07-26 03:17:00|4541.3|4535.3|4540.3|4534.3|4541.3|4535.3|4540.3|4534.3|0
1721963830000|2024-07-26 03:17:10|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4540.3|4534.3|0
1721963880000|2024-07-26 03:18:00|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.8|4535.8|0
1721963970000|2024-07-26 03:19:30|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1721963980000|2024-07-26 03:19:40|4542.8|4536.8|4542.3|4536.3|4542.8|4536.8|4542.3|4536.3|0
1721963990000|2024-07-26 03:19:50|4542.8|4536.8|4542.3|4536.3|4542.8|4536.8|4542.3|4536.3|0
1721964000000|2024-07-26 03:20:00|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1721964020000|2024-07-26 03:20:20|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1721964030000|2024-07-26 03:20:30|4542.8|4536.8|4542.3|4536.3|4542.8|4536.8|4542.3|4536.3|0
1721964040000|2024-07-26 03:20:40|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1721964050000|2024-07-26 03:20:50|4541.3|4535.3|4540.8|4534.8|4541.3|4535.3|4540.3|4534.3|0
1721964060000|2024-07-26 03:21:00|4540.3|4534.3|4540.3|4534.3|4540.8|4534.8|4540.3|4534.3|0
1721964070000|2024-07-26 03:21:10|4540.8|4534.8|4540.3|4534.3|4540.8|4534.8|4540.3|4534.3|0
1721964100000|2024-07-26 03:21:40|4540.8|4534.8|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|0
1721964140000|2024-07-26 03:22:20|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|0
1721964150000|2024-07-26 03:22:30|4541.3|4535.3|4540.3|4534.3|4541.3|4535.3|4540.3|4534.3|0
1721964190000|2024-07-26 03:23:10|4539.8|4533.8|4538.3|4532.3|4539.8|4533.8|4538.3|4532.3|0
1721964240000|2024-07-26 03:24:00|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1721964250000|2024-07-26 03:24:10|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1721964260000|2024-07-26 03:24:20|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1721964270000|2024-07-26 03:24:30|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1721964290000|2024-07-26 03:24:50|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|0
1721964300000|2024-07-26 03:25:00|4537.8|4531.8|4537.3|4531.3|4537.8|4531.8|4537.3|4531.3|0
1721964320000|2024-07-26 03:25:20|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|0
1721964330000|2024-07-26 03:25:30|4537.3|4531.3|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|0
1721964350000|2024-07-26 03:25:50|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|0
1721964360000|2024-07-26 03:26:00|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1721964370000|2024-07-26 03:26:10|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1721964390000|2024-07-26 03:26:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1721964410000|2024-07-26 03:26:50|4536.8|4530.8|4536.3|4530.3|4536.8|4530.8|4536.3|4530.3|0
1721964470000|2024-07-26 03:27:50|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1721964480000|2024-07-26 03:28:00|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1721964510000|2024-07-26 03:28:30|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1721964630000|2024-07-26 03:30:30|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1721964650000|2024-07-26 03:30:50|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1721964680000|2024-07-26 03:31:20|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1721964770000|2024-07-26 03:32:50|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1721964790000|2024-07-26 03:33:10|4535.8|4529.8|4536.3|4530.3|4536.3|4530.3|4535.8|4529.8|0
1721964820000|2024-07-26 03:33:40|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1721964830000|2024-07-26 03:33:50|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1721964850000|2024-07-26 03:34:10|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1721964860000|2024-07-26 03:34:20|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1721964870000|2024-07-26 03:34:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1721964940000|2024-07-26 03:35:40|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1721964960000|2024-07-26 03:36:00|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1721964980000|2024-07-26 03:36:20|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1721964990000|2024-07-26 03:36:30|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|0
1721965020000|2024-07-26 03:37:00|4534.2|4528.2|4533.3|4527.3|4534.2|4528.2|4533.3|4527.3|0
1721965030000|2024-07-26 03:37:10|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1721965040000|2024-07-26 03:37:20|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|0
1721965180000|2024-07-26 03:39:40|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1721965350000|2024-07-26 03:42:30|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1721965380000|2024-07-26 03:43:00|4534.7|4528.7|4534.8|4528.8|4534.8|4528.8|4534.3|4528.3|0
1721965390000|2024-07-26 03:43:10|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1721965400000|2024-07-26 03:43:20|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1721965410000|2024-07-26 03:43:30|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1721965420000|2024-07-26 03:43:40|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|0
1721965530000|2024-07-26 03:45:30|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1721965540000|2024-07-26 03:45:40|4534.7|4528.7|4534.3|4528.3|4534.7|4528.7|4534.3|4528.3|0
1721965620000|2024-07-26 03:47:00|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1721965710000|2024-07-26 03:48:30|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|0
1721965720000|2024-07-26 03:48:40|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1721965740000|2024-07-26 03:49:00|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1721965800000|2024-07-26 03:50:00|4533.3|4527.3|4533.2|4527.2|4533.3|4527.3|4533.2|4527.2|0
1721965810000|2024-07-26 03:50:10|4533.3|4527.3|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|0
1721965860000|2024-07-26 03:51:00|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4533.2|4527.2|0
1721965890000|2024-07-26 03:51:30|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|0
1721965950000|2024-07-26 03:52:30|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1721966090000|2024-07-26 03:54:50|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|0
1721966260000|2024-07-26 03:57:40|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1721966510000|2024-07-26 04:01:50|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1721966640000|2024-07-26 04:04:00|4532.3|4526.3|4533.2|4527.2|4533.2|4527.2|4532.3|4526.3|0
1721966730000|2024-07-26 04:05:30|4533.3|4527.3|4534.2|4528.2|4534.2|4528.2|4533.3|4527.3|0
1721966830000|2024-07-26 04:07:10|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1721966880000|2024-07-26 04:08:00|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4533.2|4527.2|0
1721967090000|2024-07-26 04:11:30|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1721967120000|2024-07-26 04:12:00|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1721967290000|2024-07-26 04:14:50|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|0
1721967350000|2024-07-26 04:15:50|4532.1|4526.1|4529.2|4523.2|4532.1|4526.1|4528.6|4522.6|3
1721967360000|2024-07-26 04:16:00|4528.6|4522.6|4528.6|4522.6|4529.2|4523.2|4528.6|4522.6|0
1721967400000|2024-07-26 04:16:40|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|0
1721967410000|2024-07-26 04:16:50|4528.7|4522.7|4529.1|4523.1|4529.1|4523.1|4528.7|4522.7|0
1721967420000|2024-07-26 04:17:00|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|0
1721967430000|2024-07-26 04:17:10|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|0
1721967510000|2024-07-26 04:18:30|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721967530000|2024-07-26 04:18:50|4527.7|4521.7|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|0
1721967560000|2024-07-26 04:19:20|4527.6|4521.6|4527.1|4521.1|4528.1|4522.1|4527.1|4521.1|0
1721967570000|2024-07-26 04:19:30|4527.2|4521.2|4527.1|4521.1|4527.2|4521.2|4527.1|4521.1|0
1721967620000|2024-07-26 04:20:20|4528.1|4522.1|4527.6|4521.6|4528.1|4522.1|4527.1|4521.1|0
1721967630000|2024-07-26 04:20:30|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721967780000|2024-07-26 04:23:00|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1721967870000|2024-07-26 04:24:30|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721967910000|2024-07-26 04:25:10|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1721967940000|2024-07-26 04:25:40|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1721967950000|2024-07-26 04:25:50|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1721967960000|2024-07-26 04:26:00|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1721967980000|2024-07-26 04:26:20|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1721968010000|2024-07-26 04:26:50|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1721968040000|2024-07-26 04:27:20|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|0
1721968180000|2024-07-26 04:29:40|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|0
1721968190000|2024-07-26 04:29:50|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|0
1721968220000|2024-07-26 04:30:20|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|0
1721968280000|2024-07-26 04:31:20|4526.1|4520.1|4525.6|4519.6|4526.1|4520.1|4525.6|4519.6|0
1721968290000|2024-07-26 04:31:30|4526.1|4520.1|4525.6|4519.6|4526.1|4520.1|4525.6|4519.6|0
1721968370000|2024-07-26 04:32:50|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.1|4517.1|1
1721968390000|2024-07-26 04:33:10|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|0
1721968430000|2024-07-26 04:33:50|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1721968490000|2024-07-26 04:34:50|4523.1|4517.1|4522.6|4516.6|4523.1|4517.1|4522.6|4516.6|0
1721968500000|2024-07-26 04:35:00|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|0
1721968520000|2024-07-26 04:35:20|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|0
1721968540000|2024-07-26 04:35:40|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1721968570000|2024-07-26 04:36:10|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1721968580000|2024-07-26 04:36:20|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1721968590000|2024-07-26 04:36:30|4521.1|4515.1|4521.1|4515.1|4521.6|4515.6|4521.1|4515.1|0
1721968600000|2024-07-26 04:36:40|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1721968610000|2024-07-26 04:36:50|4521.1|4515.1|4521.1|4515.1|4521.6|4515.6|4521.1|4515.1|0
1721968620000|2024-07-26 04:37:00|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1721968640000|2024-07-26 04:37:20|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|0
1721968680000|2024-07-26 04:38:00|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|0
1721968800000|2024-07-26 04:40:00|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1721968820000|2024-07-26 04:40:20|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|0
1721968890000|2024-07-26 04:41:30|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1721969100000|2024-07-26 04:45:00|4523.6|4517.6|4524.1|4518.1|4524.6|4518.6|4523.6|4517.6|1
1721969130000|2024-07-26 04:45:30|4524.6|4518.6|4524.7|4518.7|4526.6|4520.6|4524.6|4518.6|2
1721969160000|2024-07-26 04:46:00|4525.2|4519.2|4525.6|4519.6|4525.6|4519.6|4525.2|4519.2|0
1721969220000|2024-07-26 04:47:00|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4525.6|4519.6|0
1721969240000|2024-07-26 04:47:20|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|0
1721969320000|2024-07-26 04:48:40|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1721969480000|2024-07-26 04:51:20|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1721969510000|2024-07-26 04:51:50|4523.6|4517.6|4524.1|4518.1|4524.1|4518.1|4523.6|4517.6|0
1721969530000|2024-07-26 04:52:10|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|0
1721969540000|2024-07-26 04:52:20|4524.2|4518.2|4524.1|4518.1|4524.2|4518.2|4524.1|4518.1|0
1721969550000|2024-07-26 04:52:30|4524.6|4518.6|4524.1|4518.1|4524.6|4518.6|4524.1|4518.1|0
1721969600000|2024-07-26 04:53:20|4524.6|4518.6|4525.1|4519.1|4525.1|4519.1|4524.6|4518.6|0
1721969700000|2024-07-26 04:55:00|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1721969720000|2024-07-26 04:55:20|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|0
1721969770000|2024-07-26 04:56:10|||||||||1
1721969780000|2024-07-26 04:56:20|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1721969860000|2024-07-26 04:57:40|4528.1|4522.1|4529.1|4523.1|4529.1|4523.1|4528.1|4522.1|5
1721969900000|2024-07-26 04:58:20|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1721969910000|2024-07-26 04:58:30|4528.6|4522.6|4529|4523|4529|4523|4528.6|4522.6|0
1721969940000|2024-07-26 04:59:00|4529.1|4523.1|4529.6|4523.6|4529.6|4523.6|4529.1|4523.1|0
1721969980000|2024-07-26 04:59:40|4529.1|4523.1|4529.6|4523.6|4530.1|4524.1|4529.1|4523.1|0
1721969990000|2024-07-26 04:59:50|4531.5|4525.5|4531|4525|4531.5|4525.5|4531|4525|13
1721970010000|2024-07-26 05:00:10|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|0
1721970030000|2024-07-26 05:00:30|4530|4524|4529|4523|4530|4524|4529|4523|0
1721970040000|2024-07-26 05:00:40|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1721970070000|2024-07-26 05:01:10|4530|4524|4530|4524|4530|4524|4530|4524|0
1721970080000|2024-07-26 05:01:20|4529.1|4523.1|4530|4524|4530|4524|4529.1|4523.1|0
1721970110000|2024-07-26 05:01:50|4529.5|4523.5|4530|4524|4530|4524|4529.5|4523.5|0
1721970140000|2024-07-26 05:02:20|4529|4523|4529|4523|4529|4523|4529|4523|0
1721970170000|2024-07-26 05:02:50|4529.1|4523.1|4529|4523|4529.1|4523.1|4529|4523|0
1721970250000|2024-07-26 05:04:10|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721970280000|2024-07-26 05:04:40|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|0
1721970290000|2024-07-26 05:04:50|4529|4523|4529|4523|4529|4523|4529|4523|0
1721970310000|2024-07-26 05:05:10|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1721970320000|2024-07-26 05:05:20|4529|4523|4529.5|4523.5|4529.5|4523.5|4529|4523|0
1721970330000|2024-07-26 05:05:30|4529|4523|4530|4524|4530|4524|4529|4523|0
1721970340000|2024-07-26 05:05:40|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1721970360000|2024-07-26 05:06:00|4529|4523|4529.5|4523.5|4530|4524|4529|4523|0
1721970380000|2024-07-26 05:06:20|4529|4523|4529|4523|4529|4523|4529|4523|0
1721970390000|2024-07-26 05:06:30|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1721970410000|2024-07-26 05:06:50|4529|4523|4529|4523|4529|4523|4529|4523|0
1721970420000|2024-07-26 05:07:00|4529.5|4523.5|4530|4524|4530|4524|4529.5|4523.5|0
1721970430000|2024-07-26 05:07:10|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1721970440000|2024-07-26 05:07:20|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530|4524|0
1721970450000|2024-07-26 05:07:30|4530|4524|4530|4524|4530|4524|4530|4524|0
1721970490000|2024-07-26 05:08:10|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1721970530000|2024-07-26 05:08:50|4530|4524|4531|4525|4531|4525|4530|4524|0
1721970540000|2024-07-26 05:09:00|4530|4524|4530|4524|4530|4524|4530|4524|0
1721970560000|2024-07-26 05:09:20|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1721970570000|2024-07-26 05:09:30|4531|4525|4530.5|4524.5|4531|4525|4530.5|4524.5|0
1721970590000|2024-07-26 05:09:50|4530|4524|4530.5|4524.5|4530.5|4524.5|4530|4524|0
1721970600000|2024-07-26 05:10:00|4531|4525|4531|4525|4531|4525|4531|4525|0
1721970650000|2024-07-26 05:10:50|4530|4524|4530|4524|4530|4524|4530|4524|0
1721970760000|2024-07-26 05:12:40|4530.1|4524.1|4531|4525|4531|4525|4530.1|4524.1|0
1721970850000|2024-07-26 05:14:10|4530.5|4524.5|4530|4524|4530.5|4524.5|4530|4524|0
1721970870000|2024-07-26 05:14:30|4530.5|4524.5|4530|4524|4530.5|4524.5|4530|4524|0
1721971040000|2024-07-26 05:17:20|4529|4523|4529|4523|4529|4523|4529|4523|0
1721971050000|2024-07-26 05:17:30|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721971060000|2024-07-26 05:17:40|4529|4523|4529|4523|4529|4523|4529|4523|0
1721971080000|2024-07-26 05:18:00|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721971090000|2024-07-26 05:18:10|4528|4522|4528|4522|4528|4522|4528|4522|0
1721971100000|2024-07-26 05:18:20|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|0
1721971200000|2024-07-26 05:20:00|4529|4523|4529|4523|4529|4523|4529|4523|5
1721971390000|2024-07-26 05:23:10|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721971410000|2024-07-26 05:23:30|4529|4523|4529|4523|4529|4523|4529|4523|0
1721971500000|2024-07-26 05:25:00|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721971510000|2024-07-26 05:25:10|4528.4|4522.4|4527|4521|4528.4|4522.4|4527|4521|0
1721971570000|2024-07-26 05:26:10|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|0
1721971600000|2024-07-26 05:26:40|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|5
1721971630000|2024-07-26 05:27:10|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|0
1721971640000|2024-07-26 05:27:20|4529|4523|4529|4523|4529|4523|4529|4523|0
1721971650000|2024-07-26 05:27:30|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1721971740000|2024-07-26 05:29:00|4529|4523|4529|4523|4529|4523|4529|4523|0
1721971750000|2024-07-26 05:29:10|4529.5|4523.5|4529|4523|4529.5|4523.5|4529|4523|0
1721971800000|2024-07-26 05:30:00|4528.5|4522.5|4528|4522|4529|4523|4527|4521|0
1721971810000|2024-07-26 05:30:10|4527.5|4521.5|4528|4522|4528|4522|4527.5|4521.5|0
1721971840000|2024-07-26 05:30:40|4528.5|4522.5|4529|4523|4529|4523|4528.5|4522.5|0
1721971850000|2024-07-26 05:30:50|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721971860000|2024-07-26 05:31:00|4529|4523|4529|4523|4529|4523|4528.5|4522.5|0
1721971870000|2024-07-26 05:31:10|4528.5|4522.5|4529|4523|4529|4523|4528.5|4522.5|0
1721971890000|2024-07-26 05:31:30|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721971900000|2024-07-26 05:31:40|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|0
1721971960000|2024-07-26 05:32:40|4528|4522|4528|4522|4528|4522|4528|4522|0
1721971970000|2024-07-26 05:32:50|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1721972020000|2024-07-26 05:33:40|4529|4523|4529|4523|4529|4523|4529|4523|0
1721972040000|2024-07-26 05:34:00|4530|4524|4530.5|4524.5|4530.5|4524.5|4530|4524|0
1721972050000|2024-07-26 05:34:10|4531|4525|4533|4527|4533|4527|4530.5|4524.5|0
1721972070000|2024-07-26 05:34:30|4532|4526|4535|4529|4535|4529|4532|4526|1
1721972090000|2024-07-26 05:34:50|4534.5|4528.5|4535|4529|4535|4529|4534.5|4528.5|0
1721972140000|2024-07-26 05:35:40|4534|4528|4534|4528|4534|4528|4534|4528|0
1721972160000|2024-07-26 05:36:00|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721972170000|2024-07-26 05:36:10|4533|4527|4533.5|4527.5|4533.5|4527.5|4533|4527|0
1721972180000|2024-07-26 05:36:20|4533|4527|4533.5|4527.5|4533.5|4527.5|4533|4527|0
1721972220000|2024-07-26 05:37:00|4534|4528|4535|4529|4535|4529|4534|4528|0
1721972260000|2024-07-26 05:37:40|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|0
1721972280000|2024-07-26 05:38:00|4535.5|4529.5|4535|4529|4536|4530|4534.5|4528.5|0
1721972290000|2024-07-26 05:38:10|4534.5|4528.5|4534|4528|4534.5|4528.5|4534|4528|0
1721972320000|2024-07-26 05:38:40|4533.5|4527.5|4533.5|4527.5|4534|4528|4533.5|4527.5|0
1721972330000|2024-07-26 05:38:50|4534|4528|4533.5|4527.5|4534|4528|4533.5|4527.5|0
1721972350000|2024-07-26 05:39:10|4533|4527|4533|4527|4533|4527|4533|4527|0
1721972370000|2024-07-26 05:39:30|4532.5|4526.5|4532.5|4526.5|4533|4527|4532.5|4526.5|0
1721972380000|2024-07-26 05:39:40|4533|4527|4533|4527|4533|4527|4533|4527|0
1721972390000|2024-07-26 05:39:50|4533.1|4527.1|4534|4528|4534.5|4528.5|4533.1|4527.1|6
1721972400000|2024-07-26 05:40:00|4535|4529|4535|4529|4535|4529|4535|4529|0
1721972410000|2024-07-26 05:40:10|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|0
1721972420000|2024-07-26 05:40:20|4535|4529|4534.5|4528.5|4535|4529|4534.5|4528.5|0
1721972490000|2024-07-26 05:41:30|4534.6|4528.6|4535.5|4529.5|4536|4530|4534.6|4528.6|1
1721972510000|2024-07-26 05:41:50|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|0
1721972520000|2024-07-26 05:42:00|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|0
1721972530000|2024-07-26 05:42:10|4535.1|4529.1|4536.6|4530.6|4536.6|4530.6|4535.1|4529.1|9
1721972540000|2024-07-26 05:42:20|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1721972550000|2024-07-26 05:42:30|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1721972560000|2024-07-26 05:42:40|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1721972570000|2024-07-26 05:42:50|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1721972580000|2024-07-26 05:43:00|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1721972590000|2024-07-26 05:43:10|4537.6|4531.6|4537.1|4531.1|4537.6|4531.6|4537.1|4531.1|2
1721972600000|2024-07-26 05:43:20|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.1|4530.1|0
1721972610000|2024-07-26 05:43:30|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1721972620000|2024-07-26 05:43:40|||||||||1
1721972670000|2024-07-26 05:44:30|4537|4531|4536.1|4530.1|4537.1|4531.1|4536.1|4530.1|0
1721972680000|2024-07-26 05:44:40|4536.6|4530.6|4536.1|4530.1|4536.6|4530.6|4536.1|4530.1|0
1721972690000|2024-07-26 05:44:50|4537|4531|4537.1|4531.1|4537.1|4531.1|4537|4531|0
1721972710000|2024-07-26 05:45:10|4537|4531|4537|4531|4537|4531|4536.1|4530.1|0
1721972720000|2024-07-26 05:45:20|4536.6|4530.6|4536.1|4530.1|4536.6|4530.6|4536.1|4530.1|1
1721972730000|2024-07-26 05:45:30|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|0
1721972750000|2024-07-26 05:45:50|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1721972760000|2024-07-26 05:46:00|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1721972790000|2024-07-26 05:46:30|4536|4530|4535|4529|4536|4530|4535|4529|0
1721972800000|2024-07-26 05:46:40|4534|4528|4534|4528|4534|4528|4534|4528|0
1721972860000|2024-07-26 05:47:40|4533.6|4527.6|4533|4527|4533.6|4527.6|4533|4527|0
1721972870000|2024-07-26 05:47:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721972880000|2024-07-26 05:48:00|4533|4527|4533|4527|4533|4527|4533|4527|0
1721972890000|2024-07-26 05:48:10|4532.5|4526.5|4533|4527|4533.1|4527.1|4532.5|4526.5|0
1721972930000|2024-07-26 05:48:50|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1721972940000|2024-07-26 05:49:00|4532|4526|4532|4526|4532|4526|4532|4526|0
1721973000000|2024-07-26 05:50:00|4531|4525|4532|4526|4532.5|4526.5|4531|4525|0
1721973010000|2024-07-26 05:50:10|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1721973020000|2024-07-26 05:50:20|4533|4527|4533|4527|4533|4527|4533|4527|0
1721973040000|2024-07-26 05:50:40|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1721973050000|2024-07-26 05:50:50|4533|4527|4533|4527|4533|4527|4533|4527|0
1721973080000|2024-07-26 05:51:20|4532|4526|4532|4526|4532|4526|4532|4526|2
1721973120000|2024-07-26 05:52:00|4532.5|4526.5|4532|4526|4532.5|4526.5|4532|4526|0
1721973140000|2024-07-26 05:52:20|4532.5|4526.5|4532.5|4526.5|4533|4527|4532.5|4526.5|0
1721973160000|2024-07-26 05:52:40|4533|4527|4533|4527|4533|4527|4533|4527|0
1721973170000|2024-07-26 05:52:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721973190000|2024-07-26 05:53:10|4533|4527|4533|4527|4533|4527|4533|4527|0
1721973220000|2024-07-26 05:53:40|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721973230000|2024-07-26 05:53:50|4534|4528|4534|4528|4534|4528|4533.5|4527.5|0
1721973240000|2024-07-26 05:54:00|4533.5|4527.5|4534|4528|4534|4528|4533.5|4527.5|0
1721973270000|2024-07-26 05:54:30|4533|4527|4533|4527|4533|4527|4533|4527|0
1721973360000|2024-07-26 05:56:00|4533.5|4527.5|4534|4528|4534|4528|4533.5|4527.5|0
1721973370000|2024-07-26 05:56:10|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534|4528|0
1721973390000|2024-07-26 05:56:30|4534|4528|4534|4528|4534|4528|4534|4528|0
1721973400000|2024-07-26 05:56:40|4533|4527|4533|4527|4533|4527|4533|4527|0
1721973410000|2024-07-26 05:56:50|4533.5|4527.5|4534|4528|4534|4528|4533.5|4527.5|0
1721973460000|2024-07-26 05:57:40|4534.5|4528.5|4535|4529|4535|4529|4534.5|4528.5|0
1721973480000|2024-07-26 05:58:00|4534.5|4528.5|4534.5|4528.5|4535|4529|4534|4528|0
1721973490000|2024-07-26 05:58:10|4535|4529|4534.5|4528.5|4535|4529|4534.5|4528.5|0
1721973520000|2024-07-26 05:58:40|4535|4529|4535|4529|4535|4529|4535|4529|0
1721973550000|2024-07-26 05:59:10|4534|4528|4533|4527|4534|4528|4533|4527|0
1721973570000|2024-07-26 05:59:30|4532.5|4526.5|4533.5|4527.5|4533.5|4527.5|4532.5|4526.5|0
1721973580000|2024-07-26 05:59:40|4533|4527|4533|4527|4533|4527|4533|4527|0
1721973600000|2024-07-26 06:00:00|4532.5|4526.5|4532|4526|4533|4527|4531.6|4525.6|0
1721973620000|2024-07-26 06:00:20|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1721973640000|2024-07-26 06:00:40|4532.6|4526.6|4534|4528|4534|4528|4532.6|4526.6|0
1721973650000|2024-07-26 06:00:50|4533.5|4527.5|4533.5|4527.5|4534|4528|4533.5|4527.5|0
1721973660000|2024-07-26 06:01:00|4533|4527|4533|4527|4533|4527|4533|4527|0
1721973680000|2024-07-26 06:01:20|4532.6|4526.6|4533|4527|4533|4527|4532.6|4526.6|0
1721973720000|2024-07-26 06:02:00|4533.1|4527.1|4533.5|4527.5|4533.5|4527.5|4533.1|4527.1|0
1721973730000|2024-07-26 06:02:10|4533.6|4527.6|4534|4528|4534|4528|4533.6|4527.6|0
1721973740000|2024-07-26 06:02:20|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1721973750000|2024-07-26 06:02:30|4534|4528|4533.5|4527.5|4534|4528|4533.5|4527.5|0
1721973760000|2024-07-26 06:02:40|4533|4527|4533|4527|4533|4527|4533|4527|0
1721973770000|2024-07-26 06:02:50|4532.5|4526.5|4533|4527|4533|4527|4532.5|4526.5|0
1721973780000|2024-07-26 06:03:00|4532.5|4526.5|4532|4526|4532.5|4526.5|4532|4526|0
1721973790000|2024-07-26 06:03:10|4531|4525|4531|4525|4531|4525|4530.5|4524.5|0
1721973800000|2024-07-26 06:03:20|4530.6|4524.6|4531|4525|4531|4525|4530.6|4524.6|0
1721973810000|2024-07-26 06:03:30|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1721973830000|2024-07-26 06:03:50|4531|4525|4531|4525|4531|4525|4531|4525|0
1721973850000|2024-07-26 06:04:10|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1721973860000|2024-07-26 06:04:20|4532|4526|4531.5|4525.5|4532|4526|4531|4525|0
1721973870000|2024-07-26 06:04:30|4531|4525|4531|4525|4531|4525|4531|4525|0
1721973880000|2024-07-26 06:04:40|4530.1|4524.1|4530|4524|4530.1|4524.1|4530|4524|0
1721973890000|2024-07-26 06:04:50|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|3
1721973910000|2024-07-26 06:05:10|4531|4525|4531|4525|4531|4525|4531|4525|0
1721973950000|2024-07-26 06:05:50|4531.5|4525.5|4531|4525|4531.5|4525.5|4531|4525|0
1721974000000|2024-07-26 06:06:40|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1721974020000|2024-07-26 06:07:00|4531|4525|4531|4525|4531|4525|4530.9|4524.9|0
1721974040000|2024-07-26 06:07:20|4531.5|4525.5|4531|4525|4531.5|4525.5|4531|4525|0
1721974050000|2024-07-26 06:07:30|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1721974060000|2024-07-26 06:07:40|4532|4526|4532|4526|4532|4526|4532|4526|0
1721974080000|2024-07-26 06:08:00|4531.9|4525.9|4532|4526|4532|4526|4531.9|4525.9|0
1721974100000|2024-07-26 06:08:20|4531.9|4525.9|4532|4526|4532|4526|4531.9|4525.9|0
1721974130000|2024-07-26 06:08:50|4533|4527|4533|4527|4533|4527|4533|4527|0
1721974140000|2024-07-26 06:09:00|4532.9|4526.9|4532|4526|4532.9|4526.9|4532|4526|0
1721974170000|2024-07-26 06:09:30|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1721974180000|2024-07-26 06:09:40|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1721974190000|2024-07-26 06:09:50|4532.9|4526.9|4533|4527|4533|4527|4532.9|4526.9|0
1721974200000|2024-07-26 06:10:00|4532.5|4526.5|4532|4526|4533|4527|4532|4526|0
1721974250000|2024-07-26 06:10:50|4531.9|4525.9|4530.9|4524.9|4531.9|4525.9|4530.9|4524.9|5
1721974260000|2024-07-26 06:11:00|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|0
1721974270000|2024-07-26 06:11:10|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|0
1721974310000|2024-07-26 06:11:50|4529.5|4523.5|4526.9|4520.9|4529.5|4523.5|4526.5|4520.5|0
1721974320000|2024-07-26 06:12:00|4526.4|4520.4|4528|4522|4528.5|4522.5|4526.4|4520.4|0
1721974330000|2024-07-26 06:12:10|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|0
1721974340000|2024-07-26 06:12:20|4528|4522|4528|4522|4528|4522|4527.9|4521.9|0
1721974380000|2024-07-26 06:13:00|4527.9|4521.9|4527.4|4521.4|4527.9|4521.9|4526.9|4520.9|0
1721974400000|2024-07-26 06:13:20|4527|4521|4526.9|4520.9|4527|4521|4526.9|4520.9|0
1721974410000|2024-07-26 06:13:30|4526.5|4520.5|4526.4|4520.4|4526.5|4520.5|4526.4|4520.4|0
1721974420000|2024-07-26 06:13:40|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1721974430000|2024-07-26 06:13:50|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|0
1721974440000|2024-07-26 06:14:00|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1721974470000|2024-07-26 06:14:30|4527|4521|4527.4|4521.4|4527.5|4521.5|4527|4521|0
1721974480000|2024-07-26 06:14:40|4527.5|4521.5|4527.9|4521.9|4527.9|4521.9|4527.5|4521.5|0
1721974490000|2024-07-26 06:14:50|4528|4522|4528|4522|4528|4522|4528|4522|0
1721974500000|2024-07-26 06:15:00|4527.9|4521.9|4527.9|4521.9|4528.5|4522.5|4527.9|4521.9|0
1721974510000|2024-07-26 06:15:10|4527|4521|4528|4522|4528|4522|4527|4521|0
1721974550000|2024-07-26 06:15:50|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|0
1721974560000|2024-07-26 06:16:00|4527.9|4521.9|4526.4|4520.4|4527.9|4521.9|4526.4|4520.4|0
1721974570000|2024-07-26 06:16:10|4525.9|4519.9|4526.4|4520.4|4526.4|4520.4|4525.9|4519.9|0
1721974580000|2024-07-26 06:16:20|4526|4520|4526.5|4520.5|4526.5|4520.5|4525.9|4519.9|1
1721974590000|2024-07-26 06:16:30|4526|4520|4525.9|4519.9|4526|4520|4525.9|4519.9|0
1721974630000|2024-07-26 06:17:10|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721974640000|2024-07-26 06:17:20|4524.5|4518.5|4525|4519|4525|4519|4524.5|4518.5|0
1721974660000|2024-07-26 06:17:40|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721974670000|2024-07-26 06:17:50|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1721974680000|2024-07-26 06:18:00|4525|4519|4525.9|4519.9|4525.9|4519.9|4525|4519|0
1721974690000|2024-07-26 06:18:10|4525.5|4519.5|4525.9|4519.9|4525.9|4519.9|4525.5|4519.5|0
1721974720000|2024-07-26 06:18:40|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1721974730000|2024-07-26 06:18:50|4525.9|4519.9|4525.5|4519.5|4525.9|4519.9|4525.5|4519.5|0
1721974740000|2024-07-26 06:19:00|4525.4|4519.4|4524.9|4518.9|4525.4|4519.4|4524.9|4518.9|0
1721974760000|2024-07-26 06:19:20|4524.5|4518.5|4524.9|4518.9|4524.9|4518.9|4524|4518|0
1721974770000|2024-07-26 06:19:30|4524.5|4518.5|4524|4518|4524.5|4518.5|4524|4518|0
1721974800000|2024-07-26 06:20:00|4523.5|4517.5|4523|4517|4523.5|4517.5|4522.9|4516.9|0
1721974810000|2024-07-26 06:20:10|4524|4518|4523.9|4517.9|4524|4518|4523.5|4517.5|0
1721974820000|2024-07-26 06:20:20|4523.5|4517.5|4524.9|4518.9|4524.9|4518.9|4523.5|4517.5|0
1721974840000|2024-07-26 06:20:40|4525|4519|4525|4519|4525.5|4519.5|4524.9|4518.9|0
1721974850000|2024-07-26 06:20:50|4525.9|4519.9|4525.5|4519.5|4525.9|4519.9|4525.5|4519.5|0
1721974860000|2024-07-26 06:21:00|4525.4|4519.4|4524.9|4518.9|4525.4|4519.4|4524.9|4518.9|0
1721974870000|2024-07-26 06:21:10|4525|4519|4524.9|4518.9|4525|4519|4524.9|4518.9|0
1721974880000|2024-07-26 06:21:20|4525|4519|4525|4519|4525|4519|4525|4519|0
1721974890000|2024-07-26 06:21:30|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|0
1721974900000|2024-07-26 06:21:40|4525.5|4519.5|4525.9|4519.9|4525.9|4519.9|4525.5|4519.5|1
1721974920000|2024-07-26 06:22:00|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1721974930000|2024-07-26 06:22:10|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721974950000|2024-07-26 06:22:30|4525.5|4519.5|4523.5|4517.5|4525.5|4519.5|4523|4517|0
1721974960000|2024-07-26 06:22:40|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721974980000|2024-07-26 06:23:00|4523.5|4517.5|4523.9|4517.9|4523.9|4517.9|4523.5|4517.5|0
1721974990000|2024-07-26 06:23:10|4523.5|4517.5|4523|4517|4523.5|4517.5|4523|4517|0
1721975000000|2024-07-26 06:23:20|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1721975010000|2024-07-26 06:23:30|4523|4517|4523.5|4517.5|4523.5|4517.5|4523|4517|0
1721975030000|2024-07-26 06:23:50|4523.9|4517.9|4523.5|4517.5|4523.9|4517.9|4523.5|4517.5|0
1721975040000|2024-07-26 06:24:00|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721975050000|2024-07-26 06:24:10|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1721975060000|2024-07-26 06:24:20|4523|4517|4523|4517|4523|4517|4523|4517|0
1721975070000|2024-07-26 06:24:30|4520.9|4514.9|4521|4515|4521|4515|4520.9|4514.9|2
1721975100000|2024-07-26 06:25:00|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721975110000|2024-07-26 06:25:10|4522.4|4516.4|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|0
1721975120000|2024-07-26 06:25:20|4522|4516|4522.9|4516.9|4522.9|4516.9|4522|4516|0
1721975140000|2024-07-26 06:25:40|4522.4|4516.4|4522|4516|4522.4|4516.4|4522|4516|0
1721975170000|2024-07-26 06:26:10|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721975190000|2024-07-26 06:26:30|4522.9|4516.9|4522.4|4516.4|4522.9|4516.9|4522.4|4516.4|0
1721975210000|2024-07-26 06:26:50|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1721975230000|2024-07-26 06:27:10|4523.4|4517.4|4523.9|4517.9|4524.4|4518.4|4523.4|4517.4|0
1721975240000|2024-07-26 06:27:20|4524|4518|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|0
1721975250000|2024-07-26 06:27:30|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.4|4518.4|0
1721975260000|2024-07-26 06:27:40|4524.4|4518.4|4524.9|4518.9|4524.9|4518.9|4524.4|4518.4|0
1721975280000|2024-07-26 06:28:00|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721975290000|2024-07-26 06:28:10|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1721975300000|2024-07-26 06:28:20|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721975310000|2024-07-26 06:28:30|4525.4|4519.4|4524.9|4518.9|4525.4|4519.4|4524.9|4518.9|0
1721975320000|2024-07-26 06:28:40|4524.4|4518.4|4524.9|4518.9|4524.9|4518.9|4524.4|4518.4|0
1721975330000|2024-07-26 06:28:50|4525|4519|4525.9|4519.9|4525.9|4519.9|4525|4519|0
1721975340000|2024-07-26 06:29:00|4525.4|4519.4|4525.9|4519.9|4525.9|4519.9|4525.4|4519.4|0
1721975350000|2024-07-26 06:29:10|4525.4|4519.4|4524.9|4518.9|4525.4|4519.4|4524.9|4518.9|0
1721975420000|2024-07-26 06:30:20|4525|4519|4524.9|4518.9|4525|4519|4524.9|4518.9|0
1721975450000|2024-07-26 06:30:50|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721975460000|2024-07-26 06:31:00|4523.4|4517.4|4522.9|4516.9|4523.4|4517.4|4522.9|4516.9|0
1721975500000|2024-07-26 06:31:40|4522.5|4516.5|4522.9|4516.9|4522.9|4516.9|4522.5|4516.5|0
1721975510000|2024-07-26 06:31:50|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721975520000|2024-07-26 06:32:00|4521.4|4515.4|4521.5|4515.5|4521.5|4515.5|4520.9|4514.9|0
1721975530000|2024-07-26 06:32:10|4522|4516|4522|4516|4522|4516|4522|4516|1
1721975540000|2024-07-26 06:32:20|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1721975550000|2024-07-26 06:32:30|4522.4|4516.4|4522|4516|4522.4|4516.4|4522|4516|0
1721975570000|2024-07-26 06:32:50|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1721975580000|2024-07-26 06:33:00|4523|4517|4524|4518|4524.4|4518.4|4523|4517|0
1721975590000|2024-07-26 06:33:10|4524.9|4518.9|4525.5|4519.5|4525.5|4519.5|4524.9|4518.9|0
1721975600000|2024-07-26 06:33:20|4524.9|4518.9|4524|4518|4524.9|4518.9|4524|4518|0
1721975610000|2024-07-26 06:33:30|4524.4|4518.4|4524|4518|4524.4|4518.4|4524|4518|0
1721975620000|2024-07-26 06:33:40|4523.9|4517.9|4523.9|4517.9|4524|4518|4523.4|4517.4|0
1721975630000|2024-07-26 06:33:50|4523.5|4517.5|4523.4|4517.4|4523.5|4517.5|4523.4|4517.4|0
1721975640000|2024-07-26 06:34:00|4523.9|4517.9|4521.9|4515.9|4523.9|4517.9|4521.9|4515.9|0
1721975650000|2024-07-26 06:34:10|4521.4|4515.4|4522|4516|4522|4516|4521.4|4515.4|0
1721975660000|2024-07-26 06:34:20|4521.9|4515.9|4522|4516|4522|4516|4521.9|4515.9|0
1721975670000|2024-07-26 06:34:30|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721975680000|2024-07-26 06:34:40|4521.5|4515.5|4520.9|4514.9|4521.5|4515.5|4520.9|4514.9|1
1721975690000|2024-07-26 06:34:50|4521|4515|4521.9|4515.9|4521.9|4515.9|4521|4515|0
1721975700000|2024-07-26 06:35:00|4521.4|4515.4|4521.9|4515.9|4521.9|4515.9|4521.4|4515.4|0
1721975710000|2024-07-26 06:35:10|4522|4516|4522|4516|4522|4516|4522|4516|0
1721975720000|2024-07-26 06:35:20|4521.9|4515.9|4521.4|4515.4|4521.9|4515.9|4521.4|4515.4|0
1721975730000|2024-07-26 06:35:30|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721975750000|2024-07-26 06:35:50|4522|4516|4522.4|4516.4|4522.4|4516.4|4522|4516|0
1721975760000|2024-07-26 06:36:00|4522|4516|4522|4516|4522|4516|4521.9|4515.9|0
1721975770000|2024-07-26 06:36:10|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721975780000|2024-07-26 06:36:20|4522|4516|4522|4516|4522.9|4516.9|4522|4516|0
1721975800000|2024-07-26 06:36:40|4522.9|4516.9|4522|4516|4522.9|4516.9|4522|4516|0
1721975810000|2024-07-26 06:36:50|4522.4|4516.4|4522|4516|4522.4|4516.4|4522|4516|0
1721975850000|2024-07-26 06:37:30|4522.5|4516.5|4521.9|4515.9|4522.5|4516.5|4521.9|4515.9|0
1721975860000|2024-07-26 06:37:40|4522|4516|4522|4516|4522|4516|4522|4516|0
1721975870000|2024-07-26 06:37:50|4522.4|4516.4|4522.9|4516.9|4522.9|4516.9|4522.4|4516.4|0
1721975880000|2024-07-26 06:38:00|4522|4516|4522|4516|4522|4516|4521.5|4515.5|0
1721975940000|2024-07-26 06:39:00|4522.4|4516.4|4522|4516|4522.4|4516.4|4522|4516|0
1721975980000|2024-07-26 06:39:40|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721975990000|2024-07-26 06:39:50|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721976000000|2024-07-26 06:40:00|4522|4516|4522.4|4516.4|4522.4|4516.4|4521.9|4515.9|0
1721976020000|2024-07-26 06:40:20|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721976030000|2024-07-26 06:40:30|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1721976040000|2024-07-26 06:40:40|4521.9|4515.9|4522.4|4516.4|4522.4|4516.4|4521.9|4515.9|0
1721976050000|2024-07-26 06:40:50|4521.9|4515.9|4522.4|4516.4|4522.4|4516.4|4521.9|4515.9|0
1721976060000|2024-07-26 06:41:00|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1721976070000|2024-07-26 06:41:10|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4521.9|4515.9|1
1721976100000|2024-07-26 06:41:40|4521.9|4515.9|4521.4|4515.4|4521.9|4515.9|4521.4|4515.4|0
1721976110000|2024-07-26 06:41:50|4521.9|4515.9|4522|4516|4522|4516|4521.4|4515.4|0
1721976120000|2024-07-26 06:42:00|4522.4|4516.4|4522|4516|4522.4|4516.4|4522|4516|0
1721976130000|2024-07-26 06:42:10|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.4|4515.4|0
1721976140000|2024-07-26 06:42:20|4522|4516|4521.4|4515.4|4522.4|4516.4|4521.4|4515.4|0
1721976150000|2024-07-26 06:42:30|4521.5|4515.5|4522|4516|4522|4516|4521.5|4515.5|0
1721976170000|2024-07-26 06:42:50|4521.9|4515.9|4522|4516|4522|4516|4521.4|4515.4|0
1721976190000|2024-07-26 06:43:10|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721976200000|2024-07-26 06:43:20|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522|4516|0
1721976230000|2024-07-26 06:43:50|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721976240000|2024-07-26 06:44:00|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1721976250000|2024-07-26 06:44:10|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721976260000|2024-07-26 06:44:20|4522|4516|4522|4516|4522|4516|4522|4516|0
1721976270000|2024-07-26 06:44:30|4521.9|4515.9|4522.4|4516.4|4522.4|4516.4|4521.9|4515.9|0
1721976300000|2024-07-26 06:45:00|4521.9|4515.9|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|0
1721976310000|2024-07-26 06:45:10|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1721976370000|2024-07-26 06:46:10|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721976390000|2024-07-26 06:46:30|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1721976420000|2024-07-26 06:47:00|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1721976440000|2024-07-26 06:47:20|4520.9|4514.9|4521.4|4515.4|4521.4|4515.4|4520.9|4514.9|0
1721976450000|2024-07-26 06:47:30|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1721976460000|2024-07-26 06:47:40|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721976470000|2024-07-26 06:47:50|4522.9|4516.9|4521.9|4515.9|4522.9|4516.9|4521.9|4515.9|0
1721976480000|2024-07-26 06:48:00|4522.4|4516.4|4522.9|4516.9|4522.9|4516.9|4522.4|4516.4|0
1721976500000|2024-07-26 06:48:20|4523.4|4517.4|4523.4|4517.4|4523.9|4517.9|4522.9|4516.9|0
1721976510000|2024-07-26 06:48:30|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721976520000|2024-07-26 06:48:40|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721976530000|2024-07-26 06:48:50|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721976540000|2024-07-26 06:49:00|4525.4|4519.4|4524.9|4518.9|4525.4|4519.4|4524.9|4518.9|0
1721976550000|2024-07-26 06:49:10|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|0
1721976560000|2024-07-26 06:49:20|4525.9|4519.9|4526.4|4520.4|4526.4|4520.4|4525.9|4519.9|0
1721976570000|2024-07-26 06:49:30|4525.9|4519.9|4526.4|4520.4|4526.4|4520.4|4525.4|4519.4|0
1721976580000|2024-07-26 06:49:40|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721976590000|2024-07-26 06:49:50|4525.4|4519.4|4525.9|4519.9|4525.9|4519.9|4525.4|4519.4|0
1721976600000|2024-07-26 06:50:00|4526.4|4520.4|4525.9|4519.9|4526.4|4520.4|4525.9|4519.9|0
1721976610000|2024-07-26 06:50:10|4526.4|4520.4|4527.4|4521.4|4527.4|4521.4|4526.4|4520.4|0
1721976620000|2024-07-26 06:50:20|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1721976630000|2024-07-26 06:50:30|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|0
1721976640000|2024-07-26 06:50:40|4526.9|4520.9|4526.9|4520.9|4527.4|4521.4|4526.9|4520.9|0
1721976650000|2024-07-26 06:50:50|4527.4|4521.4|4526.9|4520.9|4527.4|4521.4|4526.9|4520.9|0
1721976660000|2024-07-26 06:51:00|4526.8|4520.8|4526.9|4520.9|4526.9|4520.9|4526.8|4520.8|0
1721976670000|2024-07-26 06:51:10|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721976680000|2024-07-26 06:51:20|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1721976690000|2024-07-26 06:51:30|4525.9|4519.9|4526.4|4520.4|4526.4|4520.4|4525.9|4519.9|0
1721976700000|2024-07-26 06:51:40|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721976710000|2024-07-26 06:51:50|4526.4|4520.4|4525.9|4519.9|4526.4|4520.4|4525.9|4519.9|0
1721976720000|2024-07-26 06:52:00|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1721976750000|2024-07-26 06:52:30|4525.9|4519.9|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|0
1721976760000|2024-07-26 06:52:40|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721976770000|2024-07-26 06:52:50|||||||||1
1721976780000|2024-07-26 06:53:00|4525.9|4519.9|4525.9|4519.9|4526.4|4520.4|4525.9|4519.9|0
1721976790000|2024-07-26 06:53:10|4526.4|4520.4|4525.9|4519.9|4526.4|4520.4|4525.9|4519.9|0
1721976810000|2024-07-26 06:53:30|4526.4|4520.4|4525.9|4519.9|4526.4|4520.4|4525.9|4519.9|0
1721976820000|2024-07-26 06:53:40|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1721976840000|2024-07-26 06:54:00|4525.9|4519.9|4525.9|4519.9|4526.4|4520.4|4525.9|4519.9|0
1721976850000|2024-07-26 06:54:10|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1721976880000|2024-07-26 06:54:40|4524.9|4518.9|4524.4|4518.4|4524.9|4518.9|4524.4|4518.4|0
1721976890000|2024-07-26 06:54:50|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|0
1721976900000|2024-07-26 06:55:00|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721976910000|2024-07-26 06:55:10|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1721976930000|2024-07-26 06:55:30|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721976950000|2024-07-26 06:55:50|4523.9|4517.9|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1721976960000|2024-07-26 06:56:00|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1721976970000|2024-07-26 06:56:10|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1721977000000|2024-07-26 06:56:40|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1721977040000|2024-07-26 06:57:20|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1721977050000|2024-07-26 06:57:30|4522.9|4516.9|4522.9|4516.9|4523.4|4517.4|4522.9|4516.9|0
1721977060000|2024-07-26 06:57:40|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721977170000|2024-07-26 06:59:30|4522.9|4516.9|4523.4|4517.4|4523.4|4517.4|4522.9|4516.9|0
1721977180000|2024-07-26 06:59:40|4523.9|4517.9|4523.9|4517.9|4524.4|4518.4|4523.4|4517.4|0
1721977190000|2024-07-26 06:59:50|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1721977200000|2024-07-26 07:00:00|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4522.9|4516.9|0
1721977210000|2024-07-26 07:00:10|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721977220000|2024-07-26 07:00:20|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721977230000|2024-07-26 07:00:30|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721977240000|2024-07-26 07:00:40|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721977250000|2024-07-26 07:00:50|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721977260000|2024-07-26 07:01:00|4524.4|4518.4|4525.4|4519.4|4525.4|4519.4|4524.4|4518.4|0
1721977270000|2024-07-26 07:01:10|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.4|4519.4|0
1721977300000|2024-07-26 07:01:40|4525.4|4519.4|4524.9|4518.9|4525.4|4519.4|4524.9|4518.9|0
1721977310000|2024-07-26 07:01:50|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1721977320000|2024-07-26 07:02:00|4524.9|4518.9|4525.9|4519.9|4525.9|4519.9|4524.9|4518.9|0
1721977340000|2024-07-26 07:02:20|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1721977350000|2024-07-26 07:02:30|4524.9|4518.9|4523.9|4517.9|4524.9|4518.9|4523.9|4517.9|52
1721977360000|2024-07-26 07:02:40|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721977380000|2024-07-26 07:03:00|4523.9|4517.9|4525.4|4519.4|4525.4|4519.4|4523.9|4517.9|1
1721977390000|2024-07-26 07:03:10|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|0
1721977400000|2024-07-26 07:03:20|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|0
1721977420000|2024-07-26 07:03:40|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721977430000|2024-07-26 07:03:50|4524.4|4518.4|4523.4|4517.4|4524.4|4518.4|4523.4|4517.4|0
1721977440000|2024-07-26 07:04:00|4523.9|4517.9|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|0
1721977450000|2024-07-26 07:04:10|4523.9|4517.9|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|0
1721977500000|2024-07-26 07:05:00|4523.9|4517.9|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|0
1721977510000|2024-07-26 07:05:10|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.4|4517.4|0
1721977530000|2024-07-26 07:05:30|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|0
1721977540000|2024-07-26 07:05:40|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721977550000|2024-07-26 07:05:50|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721977570000|2024-07-26 07:06:10|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|0
1721977600000|2024-07-26 07:06:40|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|1
1721977640000|2024-07-26 07:07:20|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1721977650000|2024-07-26 07:07:30|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721977690000|2024-07-26 07:08:10|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721977700000|2024-07-26 07:08:20|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721977710000|2024-07-26 07:08:30|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|0
1721977720000|2024-07-26 07:08:40|4523.9|4517.9|4524.9|4518.9|4524.9|4518.9|4523.9|4517.9|0
1721977740000|2024-07-26 07:09:00|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721977750000|2024-07-26 07:09:10|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1721977800000|2024-07-26 07:10:00|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721977810000|2024-07-26 07:10:10|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721977840000|2024-07-26 07:10:40|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721978040000|2024-07-26 07:14:00|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|0
1721978050000|2024-07-26 07:14:10|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|0
1721978080000|2024-07-26 07:14:40|4526.4|4520.4|4525.9|4519.9|4526.4|4520.4|4525.9|4519.9|0
1721978120000|2024-07-26 07:15:20|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721978130000|2024-07-26 07:15:30|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721978140000|2024-07-26 07:15:40|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|1
1721978190000|2024-07-26 07:16:30|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1721978240000|2024-07-26 07:17:20|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1721978250000|2024-07-26 07:17:30|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721978270000|2024-07-26 07:17:50|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1721978280000|2024-07-26 07:18:00|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721978290000|2024-07-26 07:18:10|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721978300000|2024-07-26 07:18:20|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721978310000|2024-07-26 07:18:30|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721978370000|2024-07-26 07:19:30|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1721978390000|2024-07-26 07:19:50|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|1
1721978420000|2024-07-26 07:20:20|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1721978500000|2024-07-26 07:21:40|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721978510000|2024-07-26 07:21:50|4524.4|4518.4|4524.9|4518.9|4524.9|4518.9|4524.4|4518.4|0
1721978530000|2024-07-26 07:22:10|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1721978550000|2024-07-26 07:22:30|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1721978660000|2024-07-26 07:24:20|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1721978670000|2024-07-26 07:24:30|4523.4|4517.4|4522.9|4516.9|4523.4|4517.4|4522.9|4516.9|0
1721978720000|2024-07-26 07:25:20|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1721978790000|2024-07-26 07:26:30|4522.9|4516.9|4523.4|4517.4|4523.4|4517.4|4522.9|4516.9|0
1721978800000|2024-07-26 07:26:40|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1721978850000|2024-07-26 07:27:30|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1721978870000|2024-07-26 07:27:50|4519.4|4513.4|4518.9|4512.9|4519.4|4513.4|4518.9|4512.9|0
1721978880000|2024-07-26 07:28:00|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1721978890000|2024-07-26 07:28:10|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1721978900000|2024-07-26 07:28:20|4519.4|4513.4|4518.9|4512.9|4519.4|4513.4|4518.9|4512.9|0
1721978920000|2024-07-26 07:28:40|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1721978940000|2024-07-26 07:29:00|4518.9|4512.9|4519.4|4513.4|4519.4|4513.4|4518.9|4512.9|0
1721978950000|2024-07-26 07:29:10|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|0
1721978960000|2024-07-26 07:29:20|4520.4|4514.4|4519.9|4513.9|4520.4|4514.4|4519.9|4513.9|0
1721978980000|2024-07-26 07:29:40|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1721979000000|2024-07-26 07:30:00|4519.9|4513.9|4520.4|4514.4|4520.4|4514.4|4519.9|4513.9|0
1721979020000|2024-07-26 07:30:20|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1721979110000|2024-07-26 07:31:50|4520.4|4514.4|4519.9|4513.9|4520.4|4514.4|4519.9|4513.9|0
1721979150000|2024-07-26 07:32:30|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1721979160000|2024-07-26 07:32:40|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1721979170000|2024-07-26 07:32:50|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1721979180000|2024-07-26 07:33:00|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4518.9|4512.9|0
1721979190000|2024-07-26 07:33:10|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1721979230000|2024-07-26 07:33:50|4520.3|4514.3|4519.9|4513.9|4520.3|4514.3|4519.9|4513.9|0
1721979250000|2024-07-26 07:34:10|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|1
1721979260000|2024-07-26 07:34:20|4519.8|4513.8|4519.9|4513.9|4519.9|4513.9|4519.8|4513.8|0
1721979290000|2024-07-26 07:34:50|4519.4|4513.4|4518.9|4512.9|4519.4|4513.4|4518.9|4512.9|0
1721979340000|2024-07-26 07:35:40|4518.4|4512.4|4518.9|4512.9|4518.9|4512.9|4518.4|4512.4|0
1721979350000|2024-07-26 07:35:50|||||||||10
1721979370000|2024-07-26 07:36:10|4518.4|4512.4|4517.9|4511.9|4518.4|4512.4|4517.9|4511.9|0
1721979450000|2024-07-26 07:37:30|4517.8|4511.8|4517.4|4511.4|4517.8|4511.8|4516.9|4510.9|0
1721979460000|2024-07-26 07:37:40|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516.4|4510.4|0
1721979470000|2024-07-26 07:37:50|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516.4|4510.4|0
1721979480000|2024-07-26 07:38:00|4518.4|4512.4|4517.9|4511.9|4518.4|4512.4|4517.9|4511.9|27
1721979500000|2024-07-26 07:38:20|4517.4|4511.4|4517.5|4511.5|4517.5|4511.5|4517.4|4511.4|2
1721979510000|2024-07-26 07:38:30|4517.9|4511.9|4518.4|4512.4|4518.4|4512.4|4517.9|4511.9|0
1721979520000|2024-07-26 07:38:40|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|0
1721979530000|2024-07-26 07:38:50|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1721979560000|2024-07-26 07:39:20|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721979580000|2024-07-26 07:39:40|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1721979590000|2024-07-26 07:39:50|4516.9|4510.9|4517.4|4511.4|4517.4|4511.4|4515.9|4509.9|0
1721979600000|2024-07-26 07:40:00|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721979620000|2024-07-26 07:40:20|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1721979630000|2024-07-26 07:40:30|4518|4512|4518.5|4512.5|4518.5|4512.5|4518|4512|4
1721979680000|2024-07-26 07:41:20|4519|4513|4519|4513|4519.5|4513.5|4519|4513|3
1721979690000|2024-07-26 07:41:30|4518|4512|4518|4512|4519|4513|4517.5|4511.5|0
1721979700000|2024-07-26 07:41:40|4517.4|4511.4|4517.9|4511.9|4517.9|4511.9|4517.4|4511.4|0
1721979730000|2024-07-26 07:42:10|4518|4512|4518|4512|4518|4512|4518|4512|0
1721979800000|2024-07-26 07:43:20|4512.4|4506.4|4511.9|4505.9|4512.4|4506.4|4511.9|4505.9|37
1721979810000|2024-07-26 07:43:30|4512.4|4506.4|4511.9|4505.9|4512.4|4506.4|4511.9|4505.9|0
1721979860000|2024-07-26 07:44:20|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|0
1721979880000|2024-07-26 07:44:40|4511.9|4505.9|4512.9|4506.9|4512.9|4506.9|4511.9|4505.9|0
1721979890000|2024-07-26 07:44:50|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1721979900000|2024-07-26 07:45:00|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|0
1721979940000|2024-07-26 07:45:40|4513.9|4507.9|4513.9|4507.9|4514.4|4508.4|4513.9|4507.9|0
1721979950000|2024-07-26 07:45:50|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1721979980000|2024-07-26 07:46:20|4513|4507|4513.9|4507.9|4513.9|4507.9|4513|4507|0
1721979990000|2024-07-26 07:46:30|4513.4|4507.4|4513.9|4507.9|4513.9|4507.9|4513.4|4507.4|0
1721980030000|2024-07-26 07:47:10|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|0
1721980040000|2024-07-26 07:47:20|4513.9|4507.9|4513.4|4507.4|4513.9|4507.9|4513.4|4507.4|0
1721980050000|2024-07-26 07:47:30|4513.9|4507.9|4514.4|4508.4|4514.4|4508.4|4513.9|4507.9|0
1721980130000|2024-07-26 07:48:50|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1721980140000|2024-07-26 07:49:00|4512.4|4506.4|4512.9|4506.9|4512.9|4506.9|4511.9|4505.9|0
1721980170000|2024-07-26 07:49:30|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1721980190000|2024-07-26 07:49:50|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|0
1721980210000|2024-07-26 07:50:10|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1721980220000|2024-07-26 07:50:20|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|0
1721980230000|2024-07-26 07:50:30|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1721980260000|2024-07-26 07:51:00|4512.4|4506.4|4513.9|4507.9|4513.9|4507.9|4512.4|4506.4|4
1721980310000|2024-07-26 07:51:50|4514.4|4508.4|4513.9|4507.9|4514.4|4508.4|4513.9|4507.9|0
1721980320000|2024-07-26 07:52:00|4514.9|4508.9|4514.4|4508.4|4514.9|4508.9|4514.4|4508.4|0
1721980330000|2024-07-26 07:52:10|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1721980380000|2024-07-26 07:53:00|4515.4|4509.4|4515.9|4509.9|4515.9|4509.9|4515.4|4509.4|1
1721980400000|2024-07-26 07:53:20|4515.8|4509.8|4514.9|4508.9|4515.8|4509.8|4514.9|4508.9|0
1721980410000|2024-07-26 07:53:30|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1721980430000|2024-07-26 07:53:50|4516.4|4510.4|4516.9|4510.9|4516.9|4510.9|4516.4|4510.4|0
1721980440000|2024-07-26 07:54:00|4516.4|4510.4|4515.9|4509.9|4516.4|4510.4|4515.9|4509.9|0
1721980580000|2024-07-26 07:56:20|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1721980590000|2024-07-26 07:56:30|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1721980610000|2024-07-26 07:56:50|4516.9|4510.9|4517.9|4511.9|4517.9|4511.9|4516.9|4510.9|0
1721980740000|2024-07-26 07:59:00|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1721980780000|2024-07-26 07:59:40|4517.9|4511.9|4517.9|4511.9|4518.4|4512.4|4517.9|4511.9|0
1721980800000|2024-07-26 08:00:00|4518.4|4512.4|4517.9|4511.9|4518.4|4512.4|4517.9|4511.9|0
1721980830000|2024-07-26 08:00:30|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4517.9|4511.9|0
1721980860000|2024-07-26 08:01:00|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1721980880000|2024-07-26 08:01:20|4519.8|4513.8|4518.8|4512.8|4519.8|4513.8|4517.9|4511.9|16
1721980980000|2024-07-26 08:03:00|4518.9|4512.9|4519.8|4513.8|4519.8|4513.8|4518.9|4512.9|0
1721981010000|2024-07-26 08:03:30|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1721981030000|2024-07-26 08:03:50|4519.4|4513.4|4519.9|4513.9|4519.9|4513.9|4519.4|4513.4|0
1721981070000|2024-07-26 08:04:30|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|0
1721981080000|2024-07-26 08:04:40|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|1
1721981100000|2024-07-26 08:05:00|4519.3|4513.3|4517.9|4511.9|4519.3|4513.3|4517.9|4511.9|0
1721981110000|2024-07-26 08:05:10|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|1
1721981230000|2024-07-26 08:07:10|4518.3|4512.3|4518.8|4512.8|4518.8|4512.8|4518.3|4512.3|0
1721981260000|2024-07-26 08:07:40|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|0
1721981290000|2024-07-26 08:08:10|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|0
1721981310000|2024-07-26 08:08:30|4518.3|4512.3|4517.9|4511.9|4518.3|4512.3|4517.9|4511.9|0
1721981320000|2024-07-26 08:08:40|4518.3|4512.3|4517.9|4511.9|4518.3|4512.3|4517.9|4511.9|0
1721981330000|2024-07-26 08:08:50|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|0
1721981360000|2024-07-26 08:09:20|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|0
1721981420000|2024-07-26 08:10:20|4518.3|4512.3|4517.8|4511.8|4518.3|4512.3|4517.8|4511.8|0
1721981470000|2024-07-26 08:11:10|4517.3|4511.3|4516.8|4510.8|4517.3|4511.3|4516.3|4510.3|1
1721981480000|2024-07-26 08:11:20|4515.8|4509.8|4516.8|4510.8|4516.8|4510.8|4515.8|4509.8|0
1721981510000|2024-07-26 08:11:50|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|2
1721981530000|2024-07-26 08:12:10|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|0
1721981540000|2024-07-26 08:12:20|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1721981560000|2024-07-26 08:12:40|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|0
1721981570000|2024-07-26 08:12:50|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|0
1721981580000|2024-07-26 08:13:00|4517.3|4511.3|4516.3|4510.3|4517.3|4511.3|4516.3|4510.3|0
1721981590000|2024-07-26 08:13:10|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|0
1721981670000|2024-07-26 08:14:30|||||||||2
1721981700000|2024-07-26 08:15:00|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|0
1721981710000|2024-07-26 08:15:10|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.3|4510.3|0
1721981720000|2024-07-26 08:15:20|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|0
1721981730000|2024-07-26 08:15:30|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1721981750000|2024-07-26 08:15:50|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|0
1721981760000|2024-07-26 08:16:00|4514.3|4508.3|4514.8|4508.8|4514.8|4508.8|4514.3|4508.3|0
1721981830000|2024-07-26 08:17:10|4515.3|4509.3|4514.8|4508.8|4515.3|4509.3|4514.8|4508.8|0
1721981940000|2024-07-26 08:19:00|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|0
1721981950000|2024-07-26 08:19:10|4513.8|4507.8|4514.8|4508.8|4514.8|4508.8|4513.8|4507.8|0
1721981980000|2024-07-26 08:19:40|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|0
1721982000000|2024-07-26 08:20:00|4514.8|4508.8|4515.3|4509.3|4515.3|4509.3|4514.8|4508.8|0
1721982030000|2024-07-26 08:20:30|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|0
1721982060000|2024-07-26 08:21:00|4514.3|4508.3|4513.8|4507.8|4514.3|4508.3|4513.8|4507.8|0
1721982070000|2024-07-26 08:21:10|4512.8|4506.8|4512.3|4506.3|4512.8|4506.8|4511.8|4505.8|0
1721982090000|2024-07-26 08:21:30|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721982110000|2024-07-26 08:21:50|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721982120000|2024-07-26 08:22:00|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721982140000|2024-07-26 08:22:20|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721982170000|2024-07-26 08:22:50|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|8
1721982180000|2024-07-26 08:23:00|4512.3|4506.3|4511.8|4505.8|4512.3|4506.3|4511.8|4505.8|0
1721982210000|2024-07-26 08:23:30|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721982220000|2024-07-26 08:23:40|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721982230000|2024-07-26 08:23:50|4512.3|4506.3|4511.8|4505.8|4512.3|4506.3|4511.8|4505.8|0
1721982260000|2024-07-26 08:24:20|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721982270000|2024-07-26 08:24:30|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721982300000|2024-07-26 08:25:00|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721982330000|2024-07-26 08:25:30|4511.8|4505.8|4512.3|4506.3|4512.3|4506.3|4511.8|4505.8|0
1721982340000|2024-07-26 08:25:40|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1721982370000|2024-07-26 08:26:10|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1721982380000|2024-07-26 08:26:20|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|2
1721982460000|2024-07-26 08:27:40|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|0
1721982500000|2024-07-26 08:28:20|4510.9|4504.9|4510.4|4504.4|4510.9|4504.9|4509.9|4503.9|27
1721982540000|2024-07-26 08:29:00|4510.3|4504.3|4509.9|4503.9|4510.3|4504.3|4509.9|4503.9|1
1721982550000|2024-07-26 08:29:10|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|0
1721982580000|2024-07-26 08:29:40|4510.3|4504.3|4510.8|4504.8|4510.8|4504.8|4510.3|4504.3|3
1721982590000|2024-07-26 08:29:50|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721982610000|2024-07-26 08:30:10|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|0
1721982620000|2024-07-26 08:30:20|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1721982630000|2024-07-26 08:30:30|4510.9|4504.9|4510.8|4504.8|4510.9|4504.9|4510.8|4504.8|0
1721982660000|2024-07-26 08:31:00|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|0
1721982680000|2024-07-26 08:31:20|4511.3|4505.3|4510.8|4504.8|4511.3|4505.3|4510.8|4504.8|0
1721982710000|2024-07-26 08:31:50|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1721982730000|2024-07-26 08:32:10|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|0
1721982740000|2024-07-26 08:32:20|4509.9|4503.9|4510.9|4504.9|4510.9|4504.9|4509.9|4503.9|0
1721982760000|2024-07-26 08:32:40|4510.8|4504.8|4509.9|4503.9|4510.8|4504.8|4509.9|4503.9|0
1721982780000|2024-07-26 08:33:00|4508.3|4502.3|4507.9|4501.9|4508.3|4502.3|4507.9|4501.9|10
1721982790000|2024-07-26 08:33:10|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|0
1721982820000|2024-07-26 08:33:40|||||||||4
1721982830000|2024-07-26 08:33:50|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4
1721982890000|2024-07-26 08:34:50|4507.8|4501.8|4507.4|4501.4|4507.8|4501.8|4507.4|4501.4|1
1721982900000|2024-07-26 08:35:00|||||||||1
1721982910000|2024-07-26 08:35:10|||||||||2
1721982920000|2024-07-26 08:35:20|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|2
1721982930000|2024-07-26 08:35:30|4507.4|4501.4|4506.3|4500.3|4507.4|4501.4|4506.3|4500.3|2
1721983020000|2024-07-26 08:37:00|4507.3|4501.3|4506.8|4500.8|4507.3|4501.3|4506.8|4500.8|14
1721983030000|2024-07-26 08:37:10|4506.9|4500.9|4504.8|4498.8|4507.3|4501.3|4504.4|4498.4|11
1721983090000|2024-07-26 08:38:10|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|0
1721983100000|2024-07-26 08:38:20|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|0
1721983120000|2024-07-26 08:38:40|4504.8|4498.8|4502.8|4496.8|4504.8|4498.8|4502.8|4496.8|0
1721983130000|2024-07-26 08:38:50|4502.9|4496.9|4503.8|4497.8|4503.8|4497.8|4502.9|4496.9|0
1721983140000|2024-07-26 08:39:00|4504.3|4498.3|4504.8|4498.8|4504.8|4498.8|4504.3|4498.3|0
1721983160000|2024-07-26 08:39:20|4503.8|4497.8|4504.3|4498.3|4504.3|4498.3|4503.8|4497.8|0
1721983180000|2024-07-26 08:39:40|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|0
1721983190000|2024-07-26 08:39:50|4504.3|4498.3|4503.8|4497.8|4504.3|4498.3|4503.8|4497.8|0
1721983210000|2024-07-26 08:40:10|4502.8|4496.8|4502.8|4496.8|4503.3|4497.3|4502.4|4496.4|0
1721983220000|2024-07-26 08:40:20|4502.4|4496.4|4502.8|4496.8|4502.8|4496.8|4502.4|4496.4|0
1721983250000|2024-07-26 08:40:50|4503.3|4497.3|4503.9|4497.9|4504.3|4498.3|4503.3|4497.3|0
1721983260000|2024-07-26 08:41:00|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4503.8|4497.8|0
1721983290000|2024-07-26 08:41:30|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|0
1721983300000|2024-07-26 08:41:40|4503.9|4497.9|4498.9|4492.9|4504.3|4498.3|4497.8|4491.8|5
1721983310000|2024-07-26 08:41:50|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|0
1721983320000|2024-07-26 08:42:00|4498.9|4492.9|4499.3|4493.3|4499.3|4493.3|4498.9|4492.9|3
1721983350000|2024-07-26 08:42:30|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|8
1721983380000|2024-07-26 08:43:00|4499.4|4493.4|4498.9|4492.9|4499.4|4493.4|4498.9|4492.9|0
1721983390000|2024-07-26 08:43:10|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721983400000|2024-07-26 08:43:20|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1721983410000|2024-07-26 08:43:30|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1721983480000|2024-07-26 08:44:40|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721983500000|2024-07-26 08:45:00|4498.4|4492.4|4498.9|4492.9|4498.9|4492.9|4498.4|4492.4|0
1721983520000|2024-07-26 08:45:20|4499.4|4493.4|4498.9|4492.9|4499.4|4493.4|4498.9|4492.9|0
1721983540000|2024-07-26 08:45:40|||||||||1
1721983550000|2024-07-26 08:45:50|4498.4|4492.4|4498.9|4492.9|4498.9|4492.9|4498.4|4492.4|0
1721983610000|2024-07-26 08:46:50|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|20
1721983620000|2024-07-26 08:47:00|4498.4|4492.4|4498.9|4492.9|4498.9|4492.9|4498.4|4492.4|0
1721983630000|2024-07-26 08:47:10|||||||||3
1721983690000|2024-07-26 08:48:10|4498.8|4492.8|4498.4|4492.4|4498.8|4492.8|4498.4|4492.4|0
1721983700000|2024-07-26 08:48:20|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721983720000|2024-07-26 08:48:40|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|0
1721983740000|2024-07-26 08:49:00|4498.3|4492.3|4498.8|4492.8|4498.8|4492.8|4498.3|4492.3|0
1721983760000|2024-07-26 08:49:20|4498.9|4492.9|4498.8|4492.8|4498.9|4492.9|4498.8|4492.8|2
1721983770000|2024-07-26 08:49:30|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1721983780000|2024-07-26 08:49:40|4499.4|4493.4|4499.4|4493.4|4499.8|4493.8|4499.4|4493.4|0
1721983810000|2024-07-26 08:50:10|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1721983820000|2024-07-26 08:50:20|4499.3|4493.3|4499.9|4493.9|4499.9|4493.9|4499.3|4493.3|0
1721983860000|2024-07-26 08:51:00|4499.8|4493.8|4500.4|4494.4|4500.4|4494.4|4499.8|4493.8|0
1721983870000|2024-07-26 08:51:10|4500.3|4494.3|4500.4|4494.4|4500.4|4494.4|4499.9|4493.9|0
1721983910000|2024-07-26 08:51:50|4499.4|4493.4|4497.4|4491.4|4499.4|4493.4|4497.4|4491.4|2
1721983920000|2024-07-26 08:52:00|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1721983950000|2024-07-26 08:52:30|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4496.9|4490.9|0
1721983960000|2024-07-26 08:52:40|4497.8|4491.8|4496.9|4490.9|4497.8|4491.8|4496.9|4490.9|0
1721983980000|2024-07-26 08:53:00|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|0
1721983990000|2024-07-26 08:53:10|4498.9|4492.9|4498.8|4492.8|4499.3|4493.3|4498.8|4492.8|0
1721984000000|2024-07-26 08:53:20|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1721984010000|2024-07-26 08:53:30|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|0
1721984020000|2024-07-26 08:53:40|4498.9|4492.9|4498.4|4492.4|4498.9|4492.9|4498.4|4492.4|0
1721984030000|2024-07-26 08:53:50|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.4|4492.4|0
1721984050000|2024-07-26 08:54:10|4499.3|4493.3|4498.9|4492.9|4499.3|4493.3|4498.8|4492.8|0
1721984100000|2024-07-26 08:55:00|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1721984130000|2024-07-26 08:55:30|4498.9|4492.9|4498.4|4492.4|4498.9|4492.9|4498.4|4492.4|0
1721984150000|2024-07-26 08:55:50|4498.9|4492.9|4498.8|4492.8|4498.9|4492.9|4498.8|4492.8|0
1721984160000|2024-07-26 08:56:00|4498.9|4492.9|4498.8|4492.8|4498.9|4492.9|4498.8|4492.8|0
1721984170000|2024-07-26 08:56:10|4498.9|4492.9|4498.8|4492.8|4498.9|4492.9|4498.8|4492.8|0
1721984180000|2024-07-26 08:56:20|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.8|4492.8|0
1721984290000|2024-07-26 08:58:10|4499.8|4493.8|4499.3|4493.3|4499.8|4493.8|4499.3|4493.3|0
1721984300000|2024-07-26 08:58:20|4499.8|4493.8|4499.3|4493.3|4499.8|4493.8|4499.3|4493.3|0
1721984310000|2024-07-26 08:58:30|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1721984320000|2024-07-26 08:58:40|4499.3|4493.3|4498.9|4492.9|4499.3|4493.3|4498.8|4492.8|0
1721984400000|2024-07-26 09:00:00|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1721984420000|2024-07-26 09:00:20|4499.3|4493.3|4499.3|4493.3|4499.8|4493.8|4499.3|4493.3|0
1721984430000|2024-07-26 09:00:30|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1721984450000|2024-07-26 09:00:50|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|0
1721984460000|2024-07-26 09:01:00|4498.8|4492.8|4500.3|4494.3|4500.3|4494.3|4497.9|4491.9|1
1721984550000|2024-07-26 09:02:30|4500.4|4494.4|4500.3|4494.3|4500.4|4494.4|4500.3|4494.3|0
1721984580000|2024-07-26 09:03:00|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|0
1721984660000|2024-07-26 09:04:20|4500.3|4494.3|4500.4|4494.4|4500.4|4494.4|4500.3|4494.3|0
1721984690000|2024-07-26 09:04:50|4500.3|4494.3|4500.4|4494.4|4500.4|4494.4|4500.3|4494.3|0
1721984780000|2024-07-26 09:06:20|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4497.9|4491.9|0
1721984860000|2024-07-26 09:07:40|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721984880000|2024-07-26 09:08:00|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|0
1721984940000|2024-07-26 09:09:00|4497.9|4491.9|4498.3|4492.3|4498.3|4492.3|4497.9|4491.9|0
1721984960000|2024-07-26 09:09:20|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721984980000|2024-07-26 09:09:40|4497.8|4491.8|4496.4|4490.4|4497.8|4491.8|4496.4|4490.4|0
1721984990000|2024-07-26 09:09:50|4496.9|4490.9|4497.9|4491.9|4497.9|4491.9|4496.4|4490.4|0
1721985000000|2024-07-26 09:10:00|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1721985050000|2024-07-26 09:10:50|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|0
1721985070000|2024-07-26 09:11:10|4496.9|4490.9|4497.3|4491.3|4497.3|4491.3|4496.9|4490.9|0
1721985100000|2024-07-26 09:11:40|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1721985110000|2024-07-26 09:11:50|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|0
1721985120000|2024-07-26 09:12:00|4496.9|4490.9|4497.3|4491.3|4497.3|4491.3|4496.9|4490.9|0
1721985150000|2024-07-26 09:12:30|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1721985170000|2024-07-26 09:12:50|4497.3|4491.3|4496.9|4490.9|4497.3|4491.3|4496.9|4490.9|0
1721985180000|2024-07-26 09:13:00|4496.4|4490.4|4494.8|4488.8|4496.4|4490.4|4494.8|4488.8|2
1721985190000|2024-07-26 09:13:10|4494.3|4488.3|4493.8|4487.8|4494.3|4488.3|4493.8|4487.8|0
1721985210000|2024-07-26 09:13:30|4493.3|4487.3|4491.3|4485.3|4493.3|4487.3|4491.3|4485.3|0
1721985220000|2024-07-26 09:13:40|4490.8|4484.8|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|0
1721985230000|2024-07-26 09:13:50|4491.3|4485.3|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|0
1721985250000|2024-07-26 09:14:10|4490.9|4484.9|4492.8|4486.8|4492.8|4486.8|4490.9|4484.9|0
1721985260000|2024-07-26 09:14:20|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721985270000|2024-07-26 09:14:30|4491.9|4485.9|4491.8|4485.8|4491.9|4485.9|4491.8|4485.8|0
1721985280000|2024-07-26 09:14:40|4492.3|4486.3|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|0
1721985300000|2024-07-26 09:15:00|4492.8|4486.8|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|0
1721985310000|2024-07-26 09:15:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721985330000|2024-07-26 09:15:30|4492.3|4486.3|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|0
1721985340000|2024-07-26 09:15:40|4492.3|4486.3|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|0
1721985350000|2024-07-26 09:15:50|4492.3|4486.3|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|1
1721985360000|2024-07-26 09:16:00|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721985380000|2024-07-26 09:16:20|||||||||1
1721985410000|2024-07-26 09:16:50|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721985450000|2024-07-26 09:17:30|4494.3|4488.3|4493.3|4487.3|4494.8|4488.8|4493.3|4487.3|0
1721985460000|2024-07-26 09:17:40|4493.8|4487.8|4494.3|4488.3|4494.3|4488.3|4493.8|4487.8|0
1721985470000|2024-07-26 09:17:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721985520000|2024-07-26 09:18:40|4493.8|4487.8|4493.3|4487.3|4493.8|4487.8|4493.3|4487.3|0
1721985530000|2024-07-26 09:18:50|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721985580000|2024-07-26 09:19:40|4493.9|4487.9|4493.8|4487.8|4494.8|4488.8|4493.8|4487.8|0
1721985690000|2024-07-26 09:21:30|4493.9|4487.9|4493.8|4487.8|4493.9|4487.9|4493.8|4487.8|0
1721985740000|2024-07-26 09:22:20|4493.9|4487.9|4493.3|4487.3|4494.3|4488.3|4493.3|4487.3|0
1721985760000|2024-07-26 09:22:40|4493.4|4487.4|4493.3|4487.3|4493.4|4487.4|4493.3|4487.3|0
1721985770000|2024-07-26 09:22:50|4493.4|4487.4|4493.3|4487.3|4493.4|4487.4|4493.3|4487.3|0
1721985780000|2024-07-26 09:23:00|4493.4|4487.4|4491.9|4485.9|4493.4|4487.4|4491.9|4485.9|0
1721985790000|2024-07-26 09:23:10|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|0
1721985830000|2024-07-26 09:23:50|4493.4|4487.4|4492.8|4486.8|4493.4|4487.4|4492.8|4486.8|0
1721985840000|2024-07-26 09:24:00|4491.8|4485.8|4491.9|4485.9|4491.9|4485.9|4491.8|4485.8|0
1721985890000|2024-07-26 09:24:50|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721985930000|2024-07-26 09:25:30|4492.9|4486.9|4493.8|4487.8|4494.3|4488.3|4492.9|4486.9|0
1721985960000|2024-07-26 09:26:00|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721985970000|2024-07-26 09:26:10|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721985980000|2024-07-26 09:26:20|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1721986000000|2024-07-26 09:26:40|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721986010000|2024-07-26 09:26:50|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721986040000|2024-07-26 09:27:20|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1721986070000|2024-07-26 09:27:50|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721986110000|2024-07-26 09:28:30|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1721986130000|2024-07-26 09:28:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721986140000|2024-07-26 09:29:00|4492.8|4486.8|4492.8|4486.8|4493.3|4487.3|4492.8|4486.8|0
1721986160000|2024-07-26 09:29:20|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1721986210000|2024-07-26 09:30:10|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721986230000|2024-07-26 09:30:30|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1721986240000|2024-07-26 09:30:40|4493.3|4487.3|4492.8|4486.8|4493.3|4487.3|4492.8|4486.8|0
1721986260000|2024-07-26 09:31:00|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721986270000|2024-07-26 09:31:10|4491.3|4485.3|4492.3|4486.3|4492.3|4486.3|4491.3|4485.3|1
1721986300000|2024-07-26 09:31:40|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721986330000|2024-07-26 09:32:10|||||||||3
1721986340000|2024-07-26 09:32:20|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721986410000|2024-07-26 09:33:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721986420000|2024-07-26 09:33:40|4491.8|4485.8|4492.8|4486.8|4492.8|4486.8|4491.8|4485.8|0
1721986430000|2024-07-26 09:33:50|4492.3|4486.3|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|0
1721986520000|2024-07-26 09:35:20|4492.3|4486.3|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|0
1721986530000|2024-07-26 09:35:30|4491.9|4485.9|4492.3|4486.3|4492.3|4486.3|4491.9|4485.9|0
1721986540000|2024-07-26 09:35:40|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721986570000|2024-07-26 09:36:10|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1721986590000|2024-07-26 09:36:30|4491.8|4485.8|4493.8|4487.8|4493.8|4487.8|4491.8|4485.8|0
1721986610000|2024-07-26 09:36:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721986670000|2024-07-26 09:37:50|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721986680000|2024-07-26 09:38:00|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721986690000|2024-07-26 09:38:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721986730000|2024-07-26 09:38:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721986750000|2024-07-26 09:39:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721986800000|2024-07-26 09:40:00|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721986810000|2024-07-26 09:40:10|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1721986820000|2024-07-26 09:40:20|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721986870000|2024-07-26 09:41:10|4492.3|4486.3|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|0
1721986880000|2024-07-26 09:41:20|4492.3|4486.3|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|0
1721986890000|2024-07-26 09:41:30|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721986920000|2024-07-26 09:42:00|4491.9|4485.9|4492.3|4486.3|4492.3|4486.3|4491.9|4485.9|0
1721986930000|2024-07-26 09:42:10|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721986940000|2024-07-26 09:42:20|4491.9|4485.9|4492.3|4486.3|4492.3|4486.3|4491.9|4485.9|0
1721986950000|2024-07-26 09:42:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721986970000|2024-07-26 09:42:50|4491.8|4485.8|4492.3|4486.3|4492.3|4486.3|4491.8|4485.8|0
1721986990000|2024-07-26 09:43:10|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721987020000|2024-07-26 09:43:40|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721987030000|2024-07-26 09:43:50|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1721987040000|2024-07-26 09:44:00|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721987050000|2024-07-26 09:44:10|4491.9|4485.9|4492.3|4486.3|4492.3|4486.3|4491.9|4485.9|0
1721987060000|2024-07-26 09:44:20|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721987080000|2024-07-26 09:44:40|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1721987090000|2024-07-26 09:44:50|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721987210000|2024-07-26 09:46:50|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1721987230000|2024-07-26 09:47:10|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721987240000|2024-07-26 09:47:20|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1721987260000|2024-07-26 09:47:40|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721987280000|2024-07-26 09:48:00|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4
1721987290000|2024-07-26 09:48:10|4493.3|4487.3|4492.8|4486.8|4493.3|4487.3|4492.8|4486.8|0
1721987300000|2024-07-26 09:48:20|4492.3|4486.3|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|0
1721987320000|2024-07-26 09:48:40|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721987340000|2024-07-26 09:49:00|4492.3|4486.3|4491.9|4485.9|4492.3|4486.3|4491.9|4485.9|0
1721987390000|2024-07-26 09:49:50|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721987430000|2024-07-26 09:50:30|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1721987450000|2024-07-26 09:50:50|4491.8|4485.8|4490.8|4484.8|4491.8|4485.8|4490.8|4484.8|1
1721987460000|2024-07-26 09:51:00|4490.4|4484.4|4489.8|4483.8|4490.4|4484.4|4489.8|4483.8|0
1721987520000|2024-07-26 09:52:00|4490.3|4484.3|4490.8|4484.8|4490.8|4484.8|4490.3|4484.3|0
1721987620000|2024-07-26 09:53:40|4490.3|4484.3|4490.8|4484.8|4491.3|4485.3|4490.3|4484.3|20
1721987640000|2024-07-26 09:54:00|4490.3|4484.3|4489.8|4483.8|4490.3|4484.3|4489.8|4483.8|0
1721987690000|2024-07-26 09:54:50|4489.3|4483.3|4488.8|4482.8|4489.3|4483.3|4488.8|4482.8|0
1721987760000|2024-07-26 09:56:00|4488.9|4482.9|4489.8|4483.8|4489.8|4483.8|4488.9|4482.9|0
1721987790000|2024-07-26 09:56:30|4490.3|4484.3|4489.8|4483.8|4490.3|4484.3|4489.8|4483.8|0
1721987820000|2024-07-26 09:57:00|4488.9|4482.9|4489.3|4483.3|4489.3|4483.3|4488.9|4482.9|0
1721987830000|2024-07-26 09:57:10|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|0
1721987860000|2024-07-26 09:57:40|4488.8|4482.8|4487.3|4481.3|4488.8|4482.8|4487.3|4481.3|1
1721987910000|2024-07-26 09:58:30|4487.4|4481.4|4487.3|4481.3|4487.8|4481.8|4487.3|4481.3|0
1721987930000|2024-07-26 09:58:50|4487.4|4481.4|4487.3|4481.3|4487.4|4481.4|4487.3|4481.3|0
1721987960000|2024-07-26 09:59:20|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1721987980000|2024-07-26 09:59:40|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|1
1721987990000|2024-07-26 09:59:50|||||||||2
1721988000000|2024-07-26 10:00:00|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|2
1721988010000|2024-07-26 10:00:10|4486.3|4480.3|4485.4|4479.4|4486.3|4480.3|4485.4|4479.4|0
1721988020000|2024-07-26 10:00:20|4486.3|4480.3|4489.3|4483.3|4489.3|4483.3|4486.3|4480.3|1
1721988030000|2024-07-26 10:00:30|4489.9|4483.9|4489.8|4483.8|4489.9|4483.9|4489.8|4483.8|0
1721988070000|2024-07-26 10:01:10|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|0
1721988090000|2024-07-26 10:01:30|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|0
1721988100000|2024-07-26 10:01:40|4487.9|4481.9|4487.8|4481.8|4487.9|4481.9|4487.8|4481.8|0
1721988120000|2024-07-26 10:02:00|4487.9|4481.9|4487.8|4481.8|4487.9|4481.9|4487.8|4481.8|0
1721988130000|2024-07-26 10:02:10|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1721988160000|2024-07-26 10:02:40|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|0
1721988190000|2024-07-26 10:03:10|4488.9|4482.9|4489.3|4483.3|4489.3|4483.3|4488.9|4482.9|0
1721988200000|2024-07-26 10:03:20|4490.3|4484.3|4490.8|4484.8|4490.8|4484.8|4490.3|4484.3|0
1721988210000|2024-07-26 10:03:30|4491.3|4485.3|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|0
1721988230000|2024-07-26 10:03:50|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1721988310000|2024-07-26 10:05:10|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1721988320000|2024-07-26 10:05:20|4489.8|4483.8|4489.3|4483.3|4489.8|4483.8|4488.8|4482.8|0
1721988330000|2024-07-26 10:05:30|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|0
1721988350000|2024-07-26 10:05:50|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1721988360000|2024-07-26 10:06:00|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|0
1721988390000|2024-07-26 10:06:30|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1721988400000|2024-07-26 10:06:40|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1721988420000|2024-07-26 10:07:00|4488.3|4482.3|4486.8|4480.8|4488.3|4482.3|4486.8|4480.8|0
1721988430000|2024-07-26 10:07:10|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1721988470000|2024-07-26 10:07:50|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4486.8|4480.8|0
1721988480000|2024-07-26 10:08:00|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1721988490000|2024-07-26 10:08:10|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1721988500000|2024-07-26 10:08:20|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1721988510000|2024-07-26 10:08:30|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1721988540000|2024-07-26 10:09:00|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1721988560000|2024-07-26 10:09:20|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1721988580000|2024-07-26 10:09:40|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1721988620000|2024-07-26 10:10:20|4487.3|4481.3|4487.3|4481.3|4487.8|4481.8|4487.3|4481.3|0
1721988660000|2024-07-26 10:11:00|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1721988680000|2024-07-26 10:11:20|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1721988690000|2024-07-26 10:11:30|4487.8|4481.8|4487.3|4481.3|4487.8|4481.8|4487.3|4481.3|0
1721988710000|2024-07-26 10:11:50|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1721988720000|2024-07-26 10:12:00|4486.9|4480.9|4486.8|4480.8|4486.9|4480.9|4486.8|4480.8|0
1721988760000|2024-07-26 10:12:40|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1721988800000|2024-07-26 10:13:20|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|0
1721988810000|2024-07-26 10:13:30|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|0
1721988850000|2024-07-26 10:14:10|4487.4|4481.4|4486.9|4480.9|4487.4|4481.4|4486.9|4480.9|0
1721988860000|2024-07-26 10:14:20|4487.4|4481.4|4487.9|4481.9|4487.9|4481.9|4487.4|4481.4|0
1721988890000|2024-07-26 10:14:50|4487.8|4481.8|4487.4|4481.4|4487.8|4481.8|4487.4|4481.4|0
1721988910000|2024-07-26 10:15:10|4487.9|4481.9|4491.9|4485.9|4491.9|4485.9|4487.9|4481.9|1
1721988960000|2024-07-26 10:16:00|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721989010000|2024-07-26 10:16:50|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721989050000|2024-07-26 10:17:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1721989060000|2024-07-26 10:17:40|||||||||6
1721989080000|2024-07-26 10:18:00|4493.3|4487.3|4492.9|4486.9|4493.3|4487.3|4492.9|4486.9|0
1721989110000|2024-07-26 10:18:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1721989120000|2024-07-26 10:18:40|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721989130000|2024-07-26 10:18:50|4493.3|4487.3|4493.4|4487.4|4493.4|4487.4|4493.3|4487.3|0
1721989140000|2024-07-26 10:19:00|4493.3|4487.3|4491.9|4485.9|4493.4|4487.4|4491.9|4485.9|0
1721989190000|2024-07-26 10:19:50|4492.8|4486.8|4492.9|4486.9|4492.9|4486.9|4491.9|4485.9|0
1721989220000|2024-07-26 10:20:20|4493.4|4487.4|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|0
1721989230000|2024-07-26 10:20:30|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1721989260000|2024-07-26 10:21:00|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|0
1721989270000|2024-07-26 10:21:10|4492.3|4486.3|4491.9|4485.9|4492.3|4486.3|4491.4|4485.4|0
1721989280000|2024-07-26 10:21:20|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721989290000|2024-07-26 10:21:30|4492.4|4486.4|4492.9|4486.9|4492.9|4486.9|4492.4|4486.4|0
1721989300000|2024-07-26 10:21:40|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721989330000|2024-07-26 10:22:10|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721989390000|2024-07-26 10:23:10|4493.9|4487.9|4494.3|4488.3|4494.8|4488.8|4493.9|4487.9|0
1721989430000|2024-07-26 10:23:50|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721989460000|2024-07-26 10:24:20|4493.9|4487.9|4493.8|4487.8|4493.9|4487.9|4493.8|4487.8|0
1721989490000|2024-07-26 10:24:50|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1721989500000|2024-07-26 10:25:00|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|0
1721989520000|2024-07-26 10:25:20|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1721989550000|2024-07-26 10:25:50|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|0
1721989560000|2024-07-26 10:26:00|4494.3|4488.3|4494.8|4488.8|4494.8|4488.8|4494.3|4488.3|0
1721989680000|2024-07-26 10:28:00|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1721989690000|2024-07-26 10:28:10|4493.8|4487.8|4493.8|4487.8|4494.3|4488.3|4493.8|4487.8|0
1721989710000|2024-07-26 10:28:30|4494.3|4488.3|4493.8|4487.8|4494.3|4488.3|4493.8|4487.8|0
1721989860000|2024-07-26 10:31:00|4492.8|4486.8|4492.9|4486.9|4492.9|4486.9|4492.4|4486.4|2
1721989950000|2024-07-26 10:32:30|4493.4|4487.4|4493.9|4487.9|4493.9|4487.9|4493.4|4487.4|0
1721990010000|2024-07-26 10:33:30|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721990090000|2024-07-26 10:34:50|4492.4|4486.4|4491.9|4485.9|4492.4|4486.4|4491.9|4485.9|0
1721990100000|2024-07-26 10:35:00|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|0
1721990110000|2024-07-26 10:35:10|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721990170000|2024-07-26 10:36:10|4493.9|4487.9|4493.4|4487.4|4493.9|4487.9|4493.4|4487.4|0
1721990180000|2024-07-26 10:36:20|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721990190000|2024-07-26 10:36:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1721990200000|2024-07-26 10:36:40|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1721990210000|2024-07-26 10:36:50|4493.8|4487.8|4493.3|4487.3|4493.8|4487.8|4493.3|4487.3|0
1721990220000|2024-07-26 10:37:00|4492.9|4486.9|4495.4|4489.4|4495.4|4489.4|4492.9|4486.9|0
1721990230000|2024-07-26 10:37:10|4494.9|4488.9|4495.4|4489.4|4495.4|4489.4|4494.9|4488.9|0
1721990260000|2024-07-26 10:37:40|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4495.9|4489.9|0
1721990380000|2024-07-26 10:39:40|4495.9|4489.9|4495.8|4489.8|4495.9|4489.9|4495.8|4489.8|0
1721990400000|2024-07-26 10:40:00|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1721990420000|2024-07-26 10:40:20|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|0
1721990450000|2024-07-26 10:40:50|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721990480000|2024-07-26 10:41:20|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721990490000|2024-07-26 10:41:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721990500000|2024-07-26 10:41:40|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721990540000|2024-07-26 10:42:20|4494.3|4488.3|4494.8|4488.8|4494.8|4488.8|4494.3|4488.3|0
1721990550000|2024-07-26 10:42:30|4494.9|4488.9|4495.8|4489.8|4495.8|4489.8|4494.9|4488.9|0
1721990590000|2024-07-26 10:43:10|4494.9|4488.9|4494.8|4488.8|4494.9|4488.9|4494.8|4488.8|0
1721990610000|2024-07-26 10:43:30|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1721990640000|2024-07-26 10:44:00|4493.9|4487.9|4493.8|4487.8|4493.9|4487.9|4493.8|4487.8|0
1721990650000|2024-07-26 10:44:10|4493.9|4487.9|4493.8|4487.8|4493.9|4487.9|4493.8|4487.8|0
1721990660000|2024-07-26 10:44:20|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.8|4486.8|0
1721990670000|2024-07-26 10:44:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721990690000|2024-07-26 10:44:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721990710000|2024-07-26 10:45:10|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721990740000|2024-07-26 10:45:40|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721990770000|2024-07-26 10:46:10|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721990780000|2024-07-26 10:46:20|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721990790000|2024-07-26 10:46:30|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721990830000|2024-07-26 10:47:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721990870000|2024-07-26 10:47:50|4493.3|4487.3|4493.3|4487.3|4493.4|4487.4|4493.3|4487.3|0
1721990880000|2024-07-26 10:48:00|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721990900000|2024-07-26 10:48:20|4493.9|4487.9|4494.3|4488.3|4494.3|4488.3|4493.9|4487.9|0
1721990910000|2024-07-26 10:48:30|4494.8|4488.8|4493.8|4487.8|4494.8|4488.8|4493.8|4487.8|0
1721990920000|2024-07-26 10:48:40|4493.3|4487.3|4492.9|4486.9|4493.3|4487.3|4492.9|4486.9|0
1721990970000|2024-07-26 10:49:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721991020000|2024-07-26 10:50:20|4491.9|4485.9|4492.8|4486.8|4492.8|4486.8|4491.9|4485.9|0
1721991030000|2024-07-26 10:50:30|4492.9|4486.9|4491.9|4485.9|4492.9|4486.9|4491.9|4485.9|1
1721991050000|2024-07-26 10:50:50|4492.4|4486.4|4491.9|4485.9|4492.4|4486.4|4491.4|4485.4|19
1721991060000|2024-07-26 10:51:00|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|2
1721991080000|2024-07-26 10:51:20|||||||||1
1721991090000|2024-07-26 10:51:30|4491.5|4485.5|4492.9|4486.9|4492.9|4486.9|4491.5|4485.5|1
1721991100000|2024-07-26 10:51:40|||||||||1
1721991160000|2024-07-26 10:52:40|4493.4|4487.4|4493.9|4487.9|4493.9|4487.9|4493.4|4487.4|0
1721991180000|2024-07-26 10:53:00|||||||||2
1721991230000|2024-07-26 10:53:50|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|0
1721991250000|2024-07-26 10:54:10|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1721991270000|2024-07-26 10:54:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1721991280000|2024-07-26 10:54:40|||||||||1
1721991330000|2024-07-26 10:55:30|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|7
1721991350000|2024-07-26 10:55:50|4494.4|4488.4|4494.9|4488.9|4494.9|4488.9|4494.4|4488.4|0
1721991380000|2024-07-26 10:56:20|4494.4|4488.4|4493.8|4487.8|4494.4|4488.4|4493.8|4487.8|2
1721991390000|2024-07-26 10:56:30|4493.9|4487.9|4494.9|4488.9|4494.9|4488.9|4493.9|4487.9|7
1721991420000|2024-07-26 10:57:00|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|0
1721991430000|2024-07-26 10:57:10|4494.3|4488.3|4493.8|4487.8|4494.3|4488.3|4493.8|4487.8|1
1721991440000|2024-07-26 10:57:20|4492.8|4486.8|4492.8|4486.8|4494.3|4488.3|4492.8|4486.8|5
1721991450000|2024-07-26 10:57:30|4492.9|4486.9|4493.3|4487.3|4493.3|4487.3|4492.9|4486.9|0
1721991460000|2024-07-26 10:57:40|4493.4|4487.4|4493.9|4487.9|4493.9|4487.9|4493.4|4487.4|0
1721991470000|2024-07-26 10:57:50|||||||||1
1721991480000|2024-07-26 10:58:00|4493.8|4487.8|4493.9|4487.9|4493.9|4487.9|4493.8|4487.8|0
1721991490000|2024-07-26 10:58:10|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721991500000|2024-07-26 10:58:20|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|0
1721991510000|2024-07-26 10:58:30|4493.9|4487.9|4492.8|4486.8|4493.9|4487.9|4491.8|4485.8|10
1721991530000|2024-07-26 10:58:50|4492.3|4486.3|4492.9|4486.9|4492.9|4486.9|4492.3|4486.3|1
1721991550000|2024-07-26 10:59:10|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|0
1721991570000|2024-07-26 10:59:30|4492.3|4486.3|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|0
1721991580000|2024-07-26 10:59:40|4490.8|4484.8|4489.4|4483.4|4490.8|4484.8|4489.3|4483.3|0
1721991590000|2024-07-26 10:59:50|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.3|4483.3|0
1721991600000|2024-07-26 11:00:00|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.9|4483.9|0
1721991610000|2024-07-26 11:00:10|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1721991620000|2024-07-26 11:00:20|||||||||2
1721991640000|2024-07-26 11:00:40|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|0
1721991680000|2024-07-26 11:01:20|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721991700000|2024-07-26 11:01:40|4491.3|4485.3|4491.4|4485.4|4491.4|4485.4|4491.3|4485.3|0
1721991710000|2024-07-26 11:01:50|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721991790000|2024-07-26 11:03:10|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|2
1721991810000|2024-07-26 11:03:30|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|0
1721991820000|2024-07-26 11:03:40|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1721991830000|2024-07-26 11:03:50|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1721991850000|2024-07-26 11:04:10|4489.9|4483.9|4489.8|4483.8|4490.3|4484.3|4489.8|4483.8|0
1721991870000|2024-07-26 11:04:30|4489.9|4483.9|4491.3|4485.3|4491.3|4485.3|4489.9|4483.9|0
1721991880000|2024-07-26 11:04:40|4491.8|4485.8|4491.3|4485.3|4491.8|4485.8|4491.3|4485.3|0
1721991890000|2024-07-26 11:04:50|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1721991960000|2024-07-26 11:06:00|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|5
1721991970000|2024-07-26 11:06:10|4492.4|4486.4|4492.8|4486.8|4492.8|4486.8|4492.4|4486.4|0
1721991980000|2024-07-26 11:06:20|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721992110000|2024-07-26 11:08:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721992120000|2024-07-26 11:08:40|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721992140000|2024-07-26 11:09:00|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721992150000|2024-07-26 11:09:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721992160000|2024-07-26 11:09:20|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721992170000|2024-07-26 11:09:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721992190000|2024-07-26 11:09:50|||||||||2
1721992250000|2024-07-26 11:10:50|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721992270000|2024-07-26 11:11:10|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721992290000|2024-07-26 11:11:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721992350000|2024-07-26 11:12:30|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721992360000|2024-07-26 11:12:40|4492.8|4486.8|4493.8|4487.8|4493.8|4487.8|4492.8|4486.8|0
1721992380000|2024-07-26 11:13:00|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1721992500000|2024-07-26 11:15:00|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721992540000|2024-07-26 11:15:40|4493.7|4487.7|4492.8|4486.8|4493.7|4487.7|4492.8|4486.8|0
1721992560000|2024-07-26 11:16:00|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721992570000|2024-07-26 11:16:10|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721992580000|2024-07-26 11:16:20|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1721992610000|2024-07-26 11:16:50|4493.3|4487.3|4493.8|4487.8|4493.8|4487.8|4493.3|4487.3|0
1721992690000|2024-07-26 11:18:10|4494.3|4488.3|4494.8|4488.8|4494.8|4488.8|4494.3|4488.3|0
1721992740000|2024-07-26 11:19:00|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|0
1721992790000|2024-07-26 11:19:50|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1721992800000|2024-07-26 11:20:00|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|0
1721992860000|2024-07-26 11:21:00|4496.3|4490.3|4495.8|4489.8|4496.3|4490.3|4495.8|4489.8|0
1721992910000|2024-07-26 11:21:50|4496.3|4490.3|4496.8|4490.8|4496.8|4490.8|4496.3|4490.3|0
1721992920000|2024-07-26 11:22:00|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|0
1721992930000|2024-07-26 11:22:10|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1721992960000|2024-07-26 11:22:40|4502.1|4496.1|4502|4496|4503|4497|4502|4496|142
1721992970000|2024-07-26 11:22:50|4501.5|4495.5|4501|4495|4501.5|4495.5|4501|4495|1
1721993010000|2024-07-26 11:23:30|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|0
1721993030000|2024-07-26 11:23:50|4501|4495|4501|4495|4501|4495|4501|4495|0
1721993040000|2024-07-26 11:24:00|4502|4496|4502|4496|4502|4496|4502|4496|0
1721993070000|2024-07-26 11:24:30|4501.5|4495.5|4501.5|4495.5|4502|4496|4501.5|4495.5|1
1721993090000|2024-07-26 11:24:50|4502|4496|4501.5|4495.5|4502|4496|4501.5|4495.5|3
1721993100000|2024-07-26 11:25:00|4501|4495|4498.9|4492.9|4501|4495|4498.9|4492.9|15
1721993110000|2024-07-26 11:25:10|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721993170000|2024-07-26 11:26:10|4498.4|4492.4|4498.9|4492.9|4498.9|4492.9|4498.4|4492.4|0
1721993180000|2024-07-26 11:26:20|4498.4|4492.4|4498.9|4492.9|4498.9|4492.9|4498.4|4492.4|0
1721993200000|2024-07-26 11:26:40|||||||||4
1721993220000|2024-07-26 11:27:00|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721993230000|2024-07-26 11:27:10|4498.9|4492.9|4497.9|4491.9|4498.9|4492.9|4497.9|4491.9|0
1721993240000|2024-07-26 11:27:20|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|3
1721993250000|2024-07-26 11:27:30|||||||||17
1721993260000|2024-07-26 11:27:40|||||||||15
1721993290000|2024-07-26 11:28:10|||||||||12
1721993310000|2024-07-26 11:28:30|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|2
1721993340000|2024-07-26 11:29:00|4499.9|4493.9|4499.9|4493.9|4500.9|4494.9|4499.9|4493.9|5
1721993370000|2024-07-26 11:29:30|4499.4|4493.4|4498.9|4492.9|4499.4|4493.4|4498.9|4492.9|0
1721993390000|2024-07-26 11:29:50|||||||||1
1721993410000|2024-07-26 11:30:10|4500.3|4494.3|4499.8|4493.8|4500.3|4494.3|4499.8|4493.8|14
1721993440000|2024-07-26 11:30:40|4499.3|4493.3|4499.8|4493.8|4499.8|4493.8|4499.3|4493.3|17
1721993450000|2024-07-26 11:30:50|4501.3|4495.3|4500.8|4494.8|4501.3|4495.3|4500.8|4494.8|1
1721993470000|2024-07-26 11:31:10|4500.3|4494.3|4500.3|4494.3|4500.8|4494.8|4500.3|4494.3|0
1721993480000|2024-07-26 11:31:20|4500.8|4494.8|4501.3|4495.3|4501.3|4495.3|4500.3|4494.3|0
1721993490000|2024-07-26 11:31:30|4501.8|4495.8|4501.3|4495.3|4501.8|4495.8|4501.3|4495.3|0
1721993520000|2024-07-26 11:32:00|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|0
1721993530000|2024-07-26 11:32:10|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|9
1721993560000|2024-07-26 11:32:40|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1721993600000|2024-07-26 11:33:20|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|0
1721993610000|2024-07-26 11:33:30|4500.3|4494.3|4500.8|4494.8|4500.8|4494.8|4500.3|4494.3|0
1721993630000|2024-07-26 11:33:50|||||||||15
1721993640000|2024-07-26 11:34:00|4501.8|4495.8|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|1
1721993650000|2024-07-26 11:34:10|4501.7|4495.7|4500.8|4494.8|4501.7|4495.7|4500.8|4494.8|0
1721993670000|2024-07-26 11:34:30|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|1
1721993680000|2024-07-26 11:34:40|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|15
1721993690000|2024-07-26 11:34:50|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|3
1721993700000|2024-07-26 11:35:00|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1721993710000|2024-07-26 11:35:10|||||||||15
1721993720000|2024-07-26 11:35:20|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4
1721993730000|2024-07-26 11:35:30|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|25
1721993770000|2024-07-26 11:36:10|||||||||25
1721993790000|2024-07-26 11:36:30|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|34
1721993800000|2024-07-26 11:36:40|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|46
1721993820000|2024-07-26 11:37:00|4495.7|4489.7|4495.7|4489.7|4495.8|4489.8|4495.7|4489.7|10
1721993830000|2024-07-26 11:37:10|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1721993870000|2024-07-26 11:37:50|4495.2|4489.2|4493.7|4487.7|4495.2|4489.2|4493.7|4487.7|3
1721993880000|2024-07-26 11:38:00|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|3
1721993890000|2024-07-26 11:38:10|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|2
1721993900000|2024-07-26 11:38:20|4495.2|4489.2|4494.7|4488.7|4495.7|4489.7|4494.7|4488.7|0
1721993930000|2024-07-26 11:38:50|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|0
1721993950000|2024-07-26 11:39:10|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1721993970000|2024-07-26 11:39:30|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4495.7|4489.7|5
1721994010000|2024-07-26 11:40:10|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|0
1721994030000|2024-07-26 11:40:30|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|0
1721994040000|2024-07-26 11:40:40|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.2|4489.2|0
1721994070000|2024-07-26 11:41:10|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1721994080000|2024-07-26 11:41:20|4495.2|4489.2|4494.7|4488.7|4495.2|4489.2|4494.7|4488.7|0
1721994100000|2024-07-26 11:41:40|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|0
1721994140000|2024-07-26 11:42:20|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|1
1721994180000|2024-07-26 11:43:00|4494.2|4488.2|4493.7|4487.7|4494.2|4488.2|4493.7|4487.7|0
1721994200000|2024-07-26 11:43:20|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1721994230000|2024-07-26 11:43:50|4495.2|4489.2|4495.1|4489.1|4495.2|4489.2|4495.1|4489.1|7
1721994240000|2024-07-26 11:44:00|4494.6|4488.6|4494.2|4488.2|4494.6|4488.6|4493.7|4487.7|0
1721994250000|2024-07-26 11:44:10|4493.7|4487.7|4492.7|4486.7|4493.7|4487.7|4492.7|4486.7|0
1721994260000|2024-07-26 11:44:20|4493.2|4487.2|4492.7|4486.7|4493.2|4487.2|4492.7|4486.7|3
1721994290000|2024-07-26 11:44:50|4493.2|4487.2|4492.7|4486.7|4493.2|4487.2|4492.7|4486.7|0
1721994320000|2024-07-26 11:45:20|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|0
1721994340000|2024-07-26 11:45:40|4493.2|4487.2|4492.7|4486.7|4493.2|4487.2|4492.7|4486.7|0
1721994350000|2024-07-26 11:45:50|4493.2|4487.2|4494.2|4488.2|4494.2|4488.2|4493.2|4487.2|0
1721994360000|2024-07-26 11:46:00|4493.7|4487.7|4496.2|4490.2|4496.7|4490.7|4493.7|4487.7|3
1721994370000|2024-07-26 11:46:10|4496.7|4490.7|4496.2|4490.2|4496.7|4490.7|4496.2|4490.2|0
1721994380000|2024-07-26 11:46:20|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1721994390000|2024-07-26 11:46:30|4495.2|4489.2|4495.7|4489.7|4495.7|4489.7|4495.2|4489.2|0
1721994400000|2024-07-26 11:46:40|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1721994500000|2024-07-26 11:48:20|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4494.7|4488.7|0
1721994530000|2024-07-26 11:48:50|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1721994540000|2024-07-26 11:49:00|4495.2|4489.2|4494.7|4488.7|4495.2|4489.2|4494.7|4488.7|0
1721994560000|2024-07-26 11:49:20|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1721994570000|2024-07-26 11:49:30|4493.8|4487.8|4493.8|4487.8|4494.3|4488.3|4493.8|4487.8|12
1721994580000|2024-07-26 11:49:40|4494.8|4488.8|4494.8|4488.8|4495.3|4489.3|4494.8|4488.8|5
1721994590000|2024-07-26 11:49:50|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|1
1721994600000|2024-07-26 11:50:00|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1721994620000|2024-07-26 11:50:20|4496.9|4490.9|4497|4491|4497|4491|4496.5|4490.5|6
1721994630000|2024-07-26 11:50:30|4497.9|4491.9|4497.9|4491.9|4498|4492|4497.9|4491.9|0
1721994650000|2024-07-26 11:50:50|4497.4|4491.4|4498|4492|4498|4492|4497.4|4491.4|0
1721994660000|2024-07-26 11:51:00|4497.5|4491.5|4498|4492|4498.5|4492.5|4497.5|4491.5|2
1721994670000|2024-07-26 11:51:10|4499.5|4493.5|4499.4|4493.4|4500.4|4494.4|4499.4|4493.4|4
1721994680000|2024-07-26 11:51:20|4499|4493|4499|4493|4499|4493|4499|4493|0
1721994690000|2024-07-26 11:51:30|||||||||2
1721994720000|2024-07-26 11:52:00|4498.5|4492.5|4498.9|4492.9|4499|4493|4498.5|4492.5|0
1721994730000|2024-07-26 11:52:10|4499|4493|4499|4493|4499|4493|4498.9|4492.9|0
1721994750000|2024-07-26 11:52:30|4498.9|4492.9|4498.9|4492.9|4499|4493|4498.9|4492.9|2
1721994760000|2024-07-26 11:52:40|4499|4493|4499|4493|4499|4493|4498.9|4492.9|0
1721994800000|2024-07-26 11:53:20|||||||||2
1721994860000|2024-07-26 11:54:20|4498.5|4492.5|4499|4493|4499|4493|4498.4|4492.4|0
1721994880000|2024-07-26 11:54:40|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|0
1721994890000|2024-07-26 11:54:50|4499|4493|4499|4493|4499|4493|4499|4493|1
1721994930000|2024-07-26 11:55:30|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|3
1721994960000|2024-07-26 11:56:00|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|1
1721994970000|2024-07-26 11:56:10|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721994980000|2024-07-26 11:56:20|4498|4492|4498.9|4492.9|4498.9|4492.9|4498|4492|0
1721995000000|2024-07-26 11:56:40|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721995010000|2024-07-26 11:56:50|4498|4492|4498|4492|4498|4492|4498|4492|0
1721995020000|2024-07-26 11:57:00|4498.9|4492.9|4502.4|4496.4|4502.9|4496.9|4498.9|4492.9|8
1721995030000|2024-07-26 11:57:10|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.4|4495.4|5
1721995040000|2024-07-26 11:57:20|4501.4|4495.4|4501.4|4495.4|4501.9|4495.9|4501.4|4495.4|0
1721995050000|2024-07-26 11:57:30|4501.5|4495.5|4500.5|4494.5|4501.9|4495.9|4500.5|4494.5|0
1721995060000|2024-07-26 11:57:40|4501|4495|4500.5|4494.5|4501|4495|4500.5|4494.5|0
1721995090000|2024-07-26 11:58:10|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|0
1721995100000|2024-07-26 11:58:20|4500.5|4494.5|4500.9|4494.9|4500.9|4494.9|4500.4|4494.4|3
1721995110000|2024-07-26 11:58:30|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4500.9|4494.9|2
1721995120000|2024-07-26 11:58:40|4500.9|4494.9|4500.3|4494.3|4500.9|4494.9|4500.3|4494.3|6
1721995130000|2024-07-26 11:58:50|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|2
1721995140000|2024-07-26 11:59:00|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|0
1721995150000|2024-07-26 11:59:10|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1721995160000|2024-07-26 11:59:20|4499.3|4493.3|4499.8|4493.8|4499.8|4493.8|4499.3|4493.3|0
1721995170000|2024-07-26 11:59:30|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|0
1721995180000|2024-07-26 11:59:40|4498.3|4492.3|4496.8|4490.8|4498.3|4492.3|4496.7|4490.7|15
1721995210000|2024-07-26 12:00:10|||||||||3
1721995230000|2024-07-26 12:00:30|4497.8|4491.8|4498.8|4492.8|4498.8|4492.8|4497.8|4491.8|7
1721995250000|2024-07-26 12:00:50|4499.3|4493.3|4497.9|4491.9|4499.3|4493.3|4497.9|4491.9|3
1721995260000|2024-07-26 12:01:00|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1721995270000|2024-07-26 12:01:10|4498.3|4492.3|4498.9|4492.9|4498.9|4492.9|4498.3|4492.3|3
1721995290000|2024-07-26 12:01:30|4498.4|4492.4|4497.9|4491.9|4498.9|4492.9|4497.9|4491.9|0
1721995300000|2024-07-26 12:01:40|4497.4|4491.4|4496.9|4490.9|4497.4|4491.4|4496.9|4490.9|0
1721995320000|2024-07-26 12:02:00|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721995330000|2024-07-26 12:02:10|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1721995340000|2024-07-26 12:02:20|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1721995380000|2024-07-26 12:03:00|4498.3|4492.3|4498.4|4492.4|4498.4|4492.4|4498.3|4492.3|1
1721995390000|2024-07-26 12:03:10|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1721995400000|2024-07-26 12:03:20|||||||||1
1721995410000|2024-07-26 12:03:30|4499.3|4493.3|4498.9|4492.9|4499.3|4493.3|4498.9|4492.9|0
1721995440000|2024-07-26 12:04:00|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4497.8|4491.8|2
1721995470000|2024-07-26 12:04:30|4497.9|4491.9|4497.8|4491.8|4497.9|4491.9|4497.8|4491.8|0
1721995480000|2024-07-26 12:04:40|4497.9|4491.9|4498.3|4492.3|4498.4|4492.4|4497.9|4491.9|0
1721995490000|2024-07-26 12:04:50|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1721995500000|2024-07-26 12:05:00|4498.3|4492.3|4498.3|4492.3|4498.4|4492.4|4497.9|4491.9|0
1721995510000|2024-07-26 12:05:10|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|0
1721995530000|2024-07-26 12:05:30|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|2
1721995550000|2024-07-26 12:05:50|4497.8|4491.8|4497.4|4491.4|4497.8|4491.8|4497.4|4491.4|1
1721995560000|2024-07-26 12:06:00|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1721995570000|2024-07-26 12:06:10|4497.8|4491.8|4496.9|4490.9|4497.8|4491.8|4496.9|4490.9|0
1721995600000|2024-07-26 12:06:40|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|0
1721995610000|2024-07-26 12:06:50|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1721995630000|2024-07-26 12:07:10|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|1
1721995640000|2024-07-26 12:07:20|4497.3|4491.3|4496.9|4490.9|4497.3|4491.3|4496.9|4490.9|0
1721995660000|2024-07-26 12:07:40|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|1
1721995670000|2024-07-26 12:07:50|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|2
1721995680000|2024-07-26 12:08:00|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|0
1721995730000|2024-07-26 12:08:50|4497.4|4491.4|4496.9|4490.9|4497.4|4491.4|4496.9|4490.9|0
1721995760000|2024-07-26 12:09:20|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|2
1721995770000|2024-07-26 12:09:30|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|3
1721995800000|2024-07-26 12:10:00|4496.8|4490.8|4494.9|4488.9|4496.8|4490.8|4494.9|4488.9|0
1721995850000|2024-07-26 12:10:50|4494.8|4488.8|4495.4|4489.4|4495.4|4489.4|4494.4|4488.4|0
1721995860000|2024-07-26 12:11:00|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1721995890000|2024-07-26 12:11:30|4494.4|4488.4|4493.9|4487.9|4494.4|4488.4|4493.8|4487.8|1
1721995900000|2024-07-26 12:11:40|4494.4|4488.4|4494.3|4488.3|4494.4|4488.4|4494.3|4488.3|0
1721995930000|2024-07-26 12:12:10|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1721995940000|2024-07-26 12:12:20|4492.9|4486.9|4492.3|4486.3|4492.9|4486.9|4491.9|4485.9|0
1721995950000|2024-07-26 12:12:30|||||||||2
1721995960000|2024-07-26 12:12:40|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|0
1721995970000|2024-07-26 12:12:50|4492.3|4486.3|4492.9|4486.9|4493.4|4487.4|4492.3|4486.3|2
1721995980000|2024-07-26 12:13:00|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4492.9|4486.9|0
1721995990000|2024-07-26 12:13:10|4492.9|4486.9|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|0
1721996010000|2024-07-26 12:13:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1721996020000|2024-07-26 12:13:40|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721996030000|2024-07-26 12:13:50|4493.4|4487.4|4493.9|4487.9|4493.9|4487.9|4493.4|4487.4|0
1721996040000|2024-07-26 12:14:00|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1721996050000|2024-07-26 12:14:10|4493.9|4487.9|4493.9|4487.9|4494.3|4488.3|4493.9|4487.9|0
1721996080000|2024-07-26 12:14:40|4493.8|4487.8|4492.9|4486.9|4493.8|4487.8|4492.9|4486.9|0
1721996090000|2024-07-26 12:14:50|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|2
1721996100000|2024-07-26 12:15:00|4491.9|4485.9|4492.4|4486.4|4492.4|4486.4|4491.9|4485.9|0
1721996110000|2024-07-26 12:15:10|4492.9|4486.9|4492.8|4486.8|4492.9|4486.9|4492.8|4486.8|0
1721996120000|2024-07-26 12:15:20|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721996130000|2024-07-26 12:15:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721996140000|2024-07-26 12:15:40|4492.9|4486.9|4493.8|4487.8|4493.8|4487.8|4492.9|4486.9|0
1721996160000|2024-07-26 12:16:00|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721996170000|2024-07-26 12:16:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721996180000|2024-07-26 12:16:20|||||||||2
1721996190000|2024-07-26 12:16:30|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1721996200000|2024-07-26 12:16:40|4492.8|4486.8|4492.9|4486.9|4492.9|4486.9|4492.8|4486.8|0
1721996220000|2024-07-26 12:17:00|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721996240000|2024-07-26 12:17:20|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1721996250000|2024-07-26 12:17:30|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721996270000|2024-07-26 12:17:50|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|2
1721996280000|2024-07-26 12:18:00|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721996300000|2024-07-26 12:18:20|4492.9|4486.9|4493.3|4487.3|4493.3|4487.3|4492.9|4486.9|0
1721996310000|2024-07-26 12:18:30|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1721996330000|2024-07-26 12:18:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1721996340000|2024-07-26 12:19:00|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1721996350000|2024-07-26 12:19:10|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|2
1721996360000|2024-07-26 12:19:20|4492.8|4486.8|4493.7|4487.7|4493.8|4487.8|4492.7|4486.7|11
1721996370000|2024-07-26 12:19:30|4493.8|4487.8|4496.8|4490.8|4496.8|4490.8|4493.8|4487.8|15
1721996380000|2024-07-26 12:19:40|4496.7|4490.7|4497.2|4491.2|4497.2|4491.2|4496.7|4490.7|2
1721996390000|2024-07-26 12:19:50|4495.8|4489.8|4494.8|4488.8|4495.8|4489.8|4494.8|4488.8|0
1721996400000|2024-07-26 12:20:00|4494.7|4488.7|4494.8|4488.8|4494.8|4488.8|4494.7|4488.7|0
1721996410000|2024-07-26 12:20:10|||||||||2
1721996430000|2024-07-26 12:20:30|4494.7|4488.7|4495.8|4489.8|4495.8|4489.8|4494.7|4488.7|0
1721996460000|2024-07-26 12:21:00|4495.7|4489.7|4495.8|4489.8|4495.8|4489.8|4495.7|4489.7|0
1721996470000|2024-07-26 12:21:10|4496.7|4490.7|4496.7|4490.7|4497.2|4491.2|4496.7|4490.7|25
1721996480000|2024-07-26 12:21:20|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|0
1721996500000|2024-07-26 12:21:40|4495.7|4489.7|4494.7|4488.7|4495.7|4489.7|4494.7|4488.7|0
1721996510000|2024-07-26 12:21:50|4495.2|4489.2|4495.7|4489.7|4495.7|4489.7|4495.2|4489.2|0
1721996580000|2024-07-26 12:23:00|4495.6|4489.6|4495.2|4489.2|4495.6|4489.6|4495.2|4489.2|1
1721996590000|2024-07-26 12:23:10|4495.7|4489.7|4496.7|4490.7|4496.7|4490.7|4495.7|4489.7|0
1721996600000|2024-07-26 12:23:20|||||||||1
1721996620000|2024-07-26 12:23:40|4497.2|4491.2|4496.7|4490.7|4497.2|4491.2|4496.7|4490.7|0
1721996640000|2024-07-26 12:24:00|4496.2|4490.2|4495.2|4489.2|4496.2|4490.2|4495.2|4489.2|0
1721996650000|2024-07-26 12:24:10|4494.7|4488.7|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|0
1721996660000|2024-07-26 12:24:20|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1721996670000|2024-07-26 12:24:30|4495.2|4489.2|4493.7|4487.7|4495.2|4489.2|4493.7|4487.7|0
1721996690000|2024-07-26 12:24:50|4494.2|4488.2|4493.7|4487.7|4494.2|4488.2|4493.7|4487.7|0
1721996760000|2024-07-26 12:26:00|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|0
1721996810000|2024-07-26 12:26:50|4493.2|4487.2|4492.2|4486.2|4493.2|4487.2|4492.2|4486.2|0
1721996820000|2024-07-26 12:27:00|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|0
1721996830000|2024-07-26 12:27:10|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|0
1721996840000|2024-07-26 12:27:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|9
1721996850000|2024-07-26 12:27:30|4492.1|4486.1|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1721996860000|2024-07-26 12:27:40|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1721996870000|2024-07-26 12:27:50|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1721996890000|2024-07-26 12:28:10|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1721996960000|2024-07-26 12:29:20|||||||||6
1721996980000|2024-07-26 12:29:40|||||||||16
1721997020000|2024-07-26 12:30:20|4491.6|4485.6|4492.6|4486.6|4493.1|4487.1|4491.6|4485.6|5
1721997030000|2024-07-26 12:30:30|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1721997040000|2024-07-26 12:30:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|2
1721997060000|2024-07-26 12:31:00|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1721997070000|2024-07-26 12:31:10|4489.1|4483.1|4489.1|4483.1|4489.6|4483.6|4488.6|4482.6|2
1721997080000|2024-07-26 12:31:20|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1721997090000|2024-07-26 12:31:30|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1721997100000|2024-07-26 12:31:40|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1721997110000|2024-07-26 12:31:50|4489.6|4483.6|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1721997130000|2024-07-26 12:32:10|4488.1|4482.1|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1721997140000|2024-07-26 12:32:20|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1721997170000|2024-07-26 12:32:50|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1721997180000|2024-07-26 12:33:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1721997190000|2024-07-26 12:33:10|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1721997230000|2024-07-26 12:33:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1721997250000|2024-07-26 12:34:10|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|5
1721997260000|2024-07-26 12:34:20|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1721997290000|2024-07-26 12:34:50|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4487.6|4481.6|0
1721997300000|2024-07-26 12:35:00|4487.6|4481.6|4488.1|4482.1|4488.1|4482.1|4487.6|4481.6|0
1721997310000|2024-07-26 12:35:10|4487.6|4481.6|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1721997320000|2024-07-26 12:35:20|4488.1|4482.1|4487.1|4481.1|4488.1|4482.1|4487.1|4481.1|0
1721997330000|2024-07-26 12:35:30|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1721997340000|2024-07-26 12:35:40|4487.1|4481.1|4488.1|4482.1|4488.1|4482.1|4487.1|4481.1|0
1721997350000|2024-07-26 12:35:50|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1721997360000|2024-07-26 12:36:00|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1721997400000|2024-07-26 12:36:40|4487.1|4481.1|4486|4480|4487.1|4481.1|4486|4480|25
1721997410000|2024-07-26 12:36:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|6
1721997460000|2024-07-26 12:37:40|4485|4479|4485|4479|4485|4479|4484.6|4478.6|0
1721997470000|2024-07-26 12:37:50|4486|4480|4486|4480|4486|4480|4486|4480|3
1721997480000|2024-07-26 12:38:00|4485.5|4479.5|4485.5|4479.5|4486|4480|4485.5|4479.5|0
1721997500000|2024-07-26 12:38:20|4485|4479|4484.5|4478.5|4485|4479|4484.5|4478.5|0
1721997510000|2024-07-26 12:38:30|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.5|4478.5|0
1721997540000|2024-07-26 12:39:00|4485|4479|4484.6|4478.6|4485|4479|4484.6|4478.6|0
1721997550000|2024-07-26 12:39:10|4485|4479|4485|4479|4485|4479|4485|4479|0
1721997560000|2024-07-26 12:39:20|4485.1|4479.1|4484.6|4478.6|4485.5|4479.5|4484.6|4478.6|0
1721997570000|2024-07-26 12:39:30|4485|4479|4484.6|4478.6|4485|4479|4484.6|4478.6|0
1721997580000|2024-07-26 12:39:40|4485.1|4479.1|4485.5|4479.5|4485.5|4479.5|4485.1|4479.1|0
1721997590000|2024-07-26 12:39:50|4486|4480|4486|4480|4486|4480|4486|4480|0
1721997610000|2024-07-26 12:40:10|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|0
1721997640000|2024-07-26 12:40:40|4485|4479|4484.6|4478.6|4485|4479|4484.6|4478.6|3
1721997660000|2024-07-26 12:41:00|4485|4479|4485.5|4479.5|4485.5|4479.5|4485|4479|0
1721997670000|2024-07-26 12:41:10|4487|4481|4487|4481|4487|4481|4487|4481|0
1721997680000|2024-07-26 12:41:20|4486|4480|4486.5|4480.5|4486.5|4480.5|4485.5|4479.5|0
1721997690000|2024-07-26 12:41:30|4485.1|4479.1|4483.1|4477.1|4485.5|4479.5|4483.1|4477.1|2
1721997700000|2024-07-26 12:41:40|4483.5|4477.5|4483.6|4477.6|4483.6|4477.6|4483.5|4477.5|0
1721997730000|2024-07-26 12:42:10|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1721997740000|2024-07-26 12:42:20|4484.1|4478.1|4486|4480|4486.5|4480.5|4483.6|4477.6|3
1721997750000|2024-07-26 12:42:30|4485.5|4479.5|4487|4481|4487|4481|4485.5|4479.5|0
1721997760000|2024-07-26 12:42:40|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4
1721997770000|2024-07-26 12:42:50|4487|4481|4487|4481|4487|4481|4487|4481|0
1721997780000|2024-07-26 12:43:00|||||||||4
1721997790000|2024-07-26 12:43:10|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|3
1721997810000|2024-07-26 12:43:30|4487|4481|4487.5|4481.5|4487.5|4481.5|4487|4481|0
1721997830000|2024-07-26 12:43:50|4487|4481|4486.5|4480.5|4487.5|4481.5|4486.5|4480.5|8
1721997840000|2024-07-26 12:44:00|4485.6|4479.6|4486.5|4480.5|4486.5|4480.5|4485.6|4479.6|10
1721997850000|2024-07-26 12:44:10|4486|4480|4486.5|4480.5|4486.5|4480.5|4486|4480|0
1721997870000|2024-07-26 12:44:30|4487|4481|4487|4481|4487|4481|4487|4481|0
1721997880000|2024-07-26 12:44:40|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|0
1721997890000|2024-07-26 12:44:50|4487|4481|4487|4481|4487|4481|4487|4481|1
1722000600000|2024-07-26 13:30:00|4492.5|4486.5|4489|4483|4494|4488|4487.1|4481.1|289
1722000610000|2024-07-26 13:30:10|4490|4484|4487.5|4481.5|4491|4485|4487.5|4481.5|55
1722000620000|2024-07-26 13:30:20|4488|4482|4494.5|4488.5|4494.5|4488.5|4487.5|4481.5|115
1722000630000|2024-07-26 13:30:30|4494|4488|4493|4487|4494|4488|4491|4485|53
1722000640000|2024-07-26 13:30:40|4492|4486|4491.1|4485.1|4493.6|4487.6|4489.6|4483.6|65
1722000650000|2024-07-26 13:30:50|4490.6|4484.6|4488.1|4482.1|4490.6|4484.6|4488.1|4482.1|27
1722000660000|2024-07-26 13:31:00|4488.6|4482.6|4489.6|4483.6|4490.6|4484.6|4488.1|4482.1|25
1722000670000|2024-07-26 13:31:10|4489.1|4483.1|4486.1|4480.1|4489.6|4483.6|4486.1|4480.1|11
1722000680000|2024-07-26 13:31:20|4486.6|4480.6|4484.6|4478.6|4486.6|4480.6|4484.6|4478.6|7
1722000690000|2024-07-26 13:31:30|4486.1|4480.1|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|43
1722000700000|2024-07-26 13:31:40|4486.6|4480.6|4487.1|4481.1|4487.6|4481.6|4486.1|4480.1|0
1722000710000|2024-07-26 13:31:50|4486.6|4480.6|4483.2|4477.2|4486.6|4480.6|4483.2|4477.2|38
1722000720000|2024-07-26 13:32:00|4484.1|4478.1|4483.7|4477.7|4484.1|4478.1|4482.7|4476.7|30
1722000730000|2024-07-26 13:32:10|4483.2|4477.2|4486.1|4480.1|4487.1|4481.1|4483.2|4477.2|8
1722000740000|2024-07-26 13:32:20|4486.2|4480.2|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1722000750000|2024-07-26 13:32:30|4486.1|4480.1|4486.6|4480.6|4487.2|4481.2|4486.1|4480.1|33
1722000760000|2024-07-26 13:32:40|4486.5|4480.5|4487.5|4481.5|4488.5|4482.5|4486.5|4480.5|102
1722000770000|2024-07-26 13:32:50|4490|4484|4488.5|4482.5|4490|4484|4488.5|4482.5|0
1722000780000|2024-07-26 13:33:00|4488|4482|4488.1|4482.1|4489|4483|4488|4482|10
1722000790000|2024-07-26 13:33:10|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1722000800000|2024-07-26 13:33:20|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|2
1722000810000|2024-07-26 13:33:30|4489.1|4483.1|4488.1|4482.1|4489.6|4483.6|4488.1|4482.1|1
1722000820000|2024-07-26 13:33:40|4487.6|4481.6|4489.6|4483.6|4489.7|4483.7|4487.6|4481.6|20
1722000830000|2024-07-26 13:33:50|4489.1|4483.1|4489.6|4483.6|4490.1|4484.1|4489.1|4483.1|4
1722000840000|2024-07-26 13:34:00|4490.1|4484.1|4492.6|4486.6|4493.6|4487.6|4489.6|4483.6|27
1722000850000|2024-07-26 13:34:10|4492.1|4486.1|4493.1|4487.1|4493.1|4487.1|4492.1|4486.1|0
1722000860000|2024-07-26 13:34:20|4493.2|4487.2|4492.1|4486.1|4494.1|4488.1|4492.1|4486.1|20
1722000870000|2024-07-26 13:34:30|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1722000880000|2024-07-26 13:34:40|4493.6|4487.6|4492.5|4486.5|4493.6|4487.6|4492.5|4486.5|15
1722000890000|2024-07-26 13:34:50|4492.1|4486.1|4494.6|4488.6|4494.6|4488.6|4492.1|4486.1|7
1722000900000|2024-07-26 13:35:00|4493.6|4487.6|4492.1|4486.1|4494.6|4488.6|4492.1|4486.1|0
1722000910000|2024-07-26 13:35:10|4492.6|4486.6|4493.5|4487.5|4493.6|4487.6|4492.1|4486.1|93
1722000920000|2024-07-26 13:35:20|4492.6|4486.6|4492.1|4486.1|4493.5|4487.5|4492|4486|47
1722000930000|2024-07-26 13:35:30|4492|4486|4492|4486|4492|4486|4492|4486|0
1722000940000|2024-07-26 13:35:40|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|18
1722000950000|2024-07-26 13:35:50|4493.6|4487.6|4492.1|4486.1|4493.6|4487.6|4492.1|4486.1|0
1722000960000|2024-07-26 13:36:00|4492.6|4486.6|4492|4486|4492.6|4486.6|4492|4486|29
1722000970000|2024-07-26 13:36:10|4494.1|4488.1|4494.5|4488.5|4494.6|4488.6|4494.1|4488.1|2
1722000980000|2024-07-26 13:36:20|4495|4489|4494.5|4488.5|4495|4489|4494.5|4488.5|0
1722000990000|2024-07-26 13:36:30|4495|4489|4496.1|4490.1|4497|4491|4495|4489|0
1722001000000|2024-07-26 13:36:40|4497|4491|4497.5|4491.5|4499.5|4493.5|4496|4490|10
1722001010000|2024-07-26 13:36:50|4497|4491|4498.5|4492.5|4499|4493|4496|4490|4
1722001020000|2024-07-26 13:37:00|4498|4492|4498|4492|4499|4493|4498|4492|1
1722001030000|2024-07-26 13:37:10|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|8
1722001040000|2024-07-26 13:37:20|4498|4492|4494.5|4488.5|4498|4492|4494.5|4488.5|3
1722001050000|2024-07-26 13:37:30|4493.6|4487.6|4493.6|4487.6|4494|4488|4493.6|4487.6|1
1722001060000|2024-07-26 13:37:40|4493.5|4487.5|4493|4487|4493.5|4487.5|4493|4487|0
1722001070000|2024-07-26 13:37:50|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|0
1722001080000|2024-07-26 13:38:00|4495|4489|4497|4491|4497|4491|4495|4489|2
1722001090000|2024-07-26 13:38:10|4497.1|4491.1|4498.5|4492.5|4500.4|4494.4|4497.1|4491.1|40
1722001100000|2024-07-26 13:38:20|4498|4492|4497.5|4491.5|4499|4493|4497.1|4491.1|36
1722001110000|2024-07-26 13:38:30|4497.1|4491.1|4494.6|4488.6|4497.5|4491.5|4494.6|4488.6|21
1722001120000|2024-07-26 13:38:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|15
1722001130000|2024-07-26 13:38:50|4493.1|4487.1|4493.1|4487.1|4494.1|4488.1|4493|4487|9
1722001140000|2024-07-26 13:39:00|4494.6|4488.6|4494|4488|4495.1|4489.1|4494|4488|2
1722001150000|2024-07-26 13:39:10|4493.6|4487.6|4493.6|4487.6|4494|4488|4493.1|4487.1|5
1722001160000|2024-07-26 13:39:20|4493|4487|4489.5|4483.5|4493|4487|4488.6|4482.6|12
1722001170000|2024-07-26 13:39:30|4488.6|4482.6|4484.6|4478.6|4489.6|4483.6|4484.6|4478.6|15
1722001180000|2024-07-26 13:39:40|4485.1|4479.1|4484.6|4478.6|4485.6|4479.6|4484.6|4478.6|18
1722001190000|2024-07-26 13:39:50|4484.1|4478.1|4484.1|4478.1|4484.6|4478.6|4484.1|4478.1|17
1722001200000|2024-07-26 13:40:00|4484.6|4478.6|4484.1|4478.1|4484.6|4478.6|4484.1|4478.1|8
1722001210000|2024-07-26 13:40:10|4484.6|4478.6|4482.6|4476.6|4484.6|4478.6|4482.6|4476.6|14
1722001220000|2024-07-26 13:40:20|4481.6|4475.6|4477.6|4471.6|4481.6|4475.6|4477.1|4471.1|21
1722001230000|2024-07-26 13:40:30|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|8
1722001240000|2024-07-26 13:40:40|4479.1|4473.1|4478.1|4472.1|4479.1|4473.1|4478.1|4472.1|8
1722001250000|2024-07-26 13:40:50|4478.6|4472.6|4477.6|4471.6|4478.6|4472.6|4476.1|4470.1|20
1722001260000|2024-07-26 13:41:00|4477.1|4471.1|4478.1|4472.1|4478.1|4472.1|4476.1|4470.1|6
1722001270000|2024-07-26 13:41:10|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4476.1|4470.1|6
1722001280000|2024-07-26 13:41:20|4476.6|4470.6|4478.6|4472.6|4480.6|4474.6|4476.6|4470.6|5
1722001290000|2024-07-26 13:41:30|4478.5|4472.5|4474.6|4468.6|4478.6|4472.6|4473.2|4467.2|22
1722001300000|2024-07-26 13:41:40|4474.1|4468.1|4475.5|4469.5|4475.6|4469.6|4474|4468|12
1722001310000|2024-07-26 13:41:50|4474.6|4468.6|4474.5|4468.5|4475.6|4469.6|4473.1|4467.1|15
1722001320000|2024-07-26 13:42:00|4473.6|4467.6|4474.6|4468.6|4474.6|4468.6|4473.1|4467.1|14
1722001330000|2024-07-26 13:42:10|4473.6|4467.6|4474.5|4468.5|4475.5|4469.5|4473.6|4467.6|12
1722001340000|2024-07-26 13:42:20|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4472.6|4466.6|17
1722001350000|2024-07-26 13:42:30|4473.5|4467.5|4473.1|4467.1|4474.1|4468.1|4473|4467|8
1722001360000|2024-07-26 13:42:40|4473.6|4467.6|4476.1|4470.1|4476.1|4470.1|4473.1|4467.1|12
1722001370000|2024-07-26 13:42:50|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4475.6|4469.6|11
1722001380000|2024-07-26 13:43:00|4476.7|4470.7|4477.7|4471.7|4479.2|4473.2|4475.2|4469.2|55
1722001390000|2024-07-26 13:43:10|4478.2|4472.2|4476.7|4470.7|4479.2|4473.2|4476.7|4470.7|18
1722001400000|2024-07-26 13:43:20|4477.2|4471.2|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|46
1722001410000|2024-07-26 13:43:30|4476.2|4470.2|4473.2|4467.2|4476.2|4470.2|4472.7|4466.7|10
1722001420000|2024-07-26 13:43:40|4473.6|4467.6|4473.2|4467.2|4474.2|4468.2|4473.2|4467.2|0
1722001430000|2024-07-26 13:43:50|4473.1|4467.1|4472.7|4466.7|4473.2|4467.2|4472.2|4466.2|0
1722001440000|2024-07-26 13:44:00|4472.2|4466.2|4472.2|4466.2|4472.7|4466.7|4472.1|4466.1|0
1722001450000|2024-07-26 13:44:10|4472.6|4466.6|4472.1|4466.1|4472.6|4466.6|4471.7|4465.7|5
1722001460000|2024-07-26 13:44:20|4471.6|4465.6|4475.6|4469.6|4476.6|4470.6|4470.6|4464.6|12
1722001470000|2024-07-26 13:44:30|4474.6|4468.6|4473.6|4467.6|4475.1|4469.1|4473.6|4467.6|0
1722001480000|2024-07-26 13:44:40|4473.5|4467.5|4473.6|4467.6|4474.1|4468.1|4473.5|4467.5|1
1722001490000|2024-07-26 13:44:50|4474.1|4468.1|4472.6|4466.6|4474.1|4468.1|4472.6|4466.6|1
1722001500000|2024-07-26 13:45:00|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1722001510000|2024-07-26 13:45:10|4474.1|4468.1|4473.1|4467.1|4474.6|4468.6|4472.6|4466.6|7
1722001520000|2024-07-26 13:45:20|4472.6|4466.6|4471.6|4465.6|4474.6|4468.6|4471.6|4465.6|0
1722001530000|2024-07-26 13:45:30|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4470.6|4464.6|1
1722001540000|2024-07-26 13:45:40|4470.6|4464.6|4469.1|4463.1|4470.6|4464.6|4467.7|4461.7|9
1722001550000|2024-07-26 13:45:50|4468.6|4462.6|4467.6|4461.6|4468.6|4462.6|4467.6|4461.6|7
1722001560000|2024-07-26 13:46:00|4467.1|4461.1|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|1
1722001570000|2024-07-26 13:46:10|4467.1|4461.1|4468.6|4462.6|4469.1|4463.1|4467.1|4461.1|10
1722001580000|2024-07-26 13:46:20|4467.6|4461.6|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|5
1722001590000|2024-07-26 13:46:30|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|3
1722001600000|2024-07-26 13:46:40|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|6
1722001610000|2024-07-26 13:46:50|4467.2|4461.2|4468.1|4462.1|4468.6|4462.6|4467.1|4461.1|0
1722001620000|2024-07-26 13:47:00|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|0
1722001630000|2024-07-26 13:47:10|4468.1|4462.1|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|10
1722001640000|2024-07-26 13:47:20|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1722001650000|2024-07-26 13:47:30|4467.1|4461.1|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|0
1722001660000|2024-07-26 13:47:40|4467.6|4461.6|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|0
1722001670000|2024-07-26 13:47:50|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|0
1722001680000|2024-07-26 13:48:00|4467.1|4461.1|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|7
1722001690000|2024-07-26 13:48:10|4466.6|4460.6|4463.7|4457.7|4466.6|4460.6|4463.7|4457.7|19
1722001700000|2024-07-26 13:48:20|||||||||6
1722001710000|2024-07-26 13:48:30|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.1|4457.1|28
1722001720000|2024-07-26 13:48:40|4464.1|4458.1|4464.6|4458.6|4464.6|4458.6|4463.6|4457.6|1
1722001730000|2024-07-26 13:48:50|4464.2|4458.2|4463.2|4457.2|4464.7|4458.7|4463.2|4457.2|53
1722001740000|2024-07-26 13:49:00|4463.7|4457.7|4464.7|4458.7|4464.7|4458.7|4463.7|4457.7|1
1722001760000|2024-07-26 13:49:20|4464.2|4458.2|4465.7|4459.7|4465.7|4459.7|4462.7|4456.7|0
1722001770000|2024-07-26 13:49:30|4465.2|4459.2|4467.7|4461.7|4467.7|4461.7|4464.7|4458.7|0
1722001780000|2024-07-26 13:49:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.2|4459.2|2
1722001790000|2024-07-26 13:49:50|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1722001800000|2024-07-26 13:50:00|4466.2|4460.2|4466.1|4460.1|4466.2|4460.2|4466.1|4460.1|2
1722001810000|2024-07-26 13:50:10|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|1
1722001820000|2024-07-26 13:50:20|4465.2|4459.2|4469.7|4463.7|4470.7|4464.7|4465.2|4459.2|32
1722001830000|2024-07-26 13:50:30|4470.2|4464.2|4470.2|4464.2|4470.7|4464.7|4470.2|4464.2|6
1722001840000|2024-07-26 13:50:40|4470.7|4464.7|4472.7|4466.7|4474.2|4468.2|4470.2|4464.2|3
1722001850000|2024-07-26 13:50:50|4472.2|4466.2|4471.7|4465.7|4472.2|4466.2|4471.7|4465.7|0
1722001870000|2024-07-26 13:51:10|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1722001880000|2024-07-26 13:51:20|4471.1|4465.1|4469.6|4463.6|4471.1|4465.1|4469.6|4463.6|18
1722001890000|2024-07-26 13:51:30|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.1|4464.1|2
1722001900000|2024-07-26 13:51:40|4471.6|4465.6|4472.6|4466.6|4472.6|4466.6|4471.6|4465.6|17
1722001910000|2024-07-26 13:51:50|4473.1|4467.1|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|2
1722001920000|2024-07-26 13:52:00|4474.6|4468.6|4472.6|4466.6|4474.6|4468.6|4472.6|4466.6|0
1722001930000|2024-07-26 13:52:10|4473.6|4467.6|4472.6|4466.6|4473.6|4467.6|4472.6|4466.6|0
1722001940000|2024-07-26 13:52:20|4473.1|4467.1|4472.6|4466.6|4473.1|4467.1|4471.6|4465.6|0
1722001950000|2024-07-26 13:52:30|||||||||1
1722001960000|2024-07-26 13:52:40|4473.6|4467.6|4472.6|4466.6|4473.6|4467.6|4472.1|4466.1|0
1722001970000|2024-07-26 13:52:50|4472.1|4466.1|4472.6|4466.6|4473.1|4467.1|4471.6|4465.6|1
1722001980000|2024-07-26 13:53:00|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4471.6|4465.6|2
1722001990000|2024-07-26 13:53:10|4471.6|4465.6|4473.6|4467.6|4473.6|4467.6|4471.1|4465.1|0
1722002000000|2024-07-26 13:53:20|4472.6|4466.6|4471.6|4465.6|4472.6|4466.6|4471.6|4465.6|0
1722002020000|2024-07-26 13:53:40|||||||||5
1722002030000|2024-07-26 13:53:50|4471.7|4465.7|4473.6|4467.6|4474.1|4468.1|4471.7|4465.7|1
1722002040000|2024-07-26 13:54:00|4473.1|4467.1|4473.1|4467.1|4473.6|4467.6|4472.1|4466.1|13
1722002050000|2024-07-26 13:54:10|4472.6|4466.6|4472.6|4466.6|4473.6|4467.6|4472.1|4466.1|2
1722002060000|2024-07-26 13:54:20|4473.1|4467.1|4474.1|4468.1|4474.1|4468.1|4473.1|4467.1|14
1722002070000|2024-07-26 13:54:30|4475.1|4469.1|4473.6|4467.6|4475.1|4469.1|4473.6|4467.6|0
1722002080000|2024-07-26 13:54:40|4474.6|4468.6|4474.1|4468.1|4474.6|4468.6|4474.1|4468.1|2
1722002090000|2024-07-26 13:54:50|4473.6|4467.6|4473.1|4467.1|4473.6|4467.6|4472.6|4466.6|5
1722002100000|2024-07-26 13:55:00|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|0
1722002110000|2024-07-26 13:55:10|4473.1|4467.1|4473.1|4467.1|4473.6|4467.6|4473.1|4467.1|2
1722002120000|2024-07-26 13:55:20|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4472.6|4466.6|11
1722002130000|2024-07-26 13:55:30|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1722002140000|2024-07-26 13:55:40|4472.6|4466.6|4472.6|4466.6|4473.1|4467.1|4472.6|4466.6|4
1722002160000|2024-07-26 13:56:00|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4472.6|4466.6|0
1722002180000|2024-07-26 13:56:20|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.1|4468.1|3
1722002190000|2024-07-26 13:56:30|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1722002210000|2024-07-26 13:56:50|||||||||21
1722002220000|2024-07-26 13:57:00|4473.6|4467.6|4473.1|4467.1|4473.6|4467.6|4473.1|4467.1|32
1722002230000|2024-07-26 13:57:10|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|9
1722002250000|2024-07-26 13:57:30|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|23
1722002260000|2024-07-26 13:57:40|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|3
1722002270000|2024-07-26 13:57:50|4472.6|4466.6|4472.6|4466.6|4473.6|4467.6|4472.6|4466.6|21
1722002280000|2024-07-26 13:58:00|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1722002290000|2024-07-26 13:58:10|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|1
1722002300000|2024-07-26 13:58:20|4472.1|4466.1|4471.1|4465.1|4473.1|4467.1|4471.1|4465.1|62
1722002310000|2024-07-26 13:58:30|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1722002320000|2024-07-26 13:58:40|4469.6|4463.6|4469.5|4463.5|4469.6|4463.6|4468.6|4462.6|55
1722002330000|2024-07-26 13:58:50|4469.1|4463.1|4469.1|4463.1|4469.5|4463.5|4469.1|4463.1|0
1722002340000|2024-07-26 13:59:00|4469|4463|4471|4465|4471|4465|4469|4463|5
1722002350000|2024-07-26 13:59:10|4470.5|4464.5|4471|4465|4471|4465|4470.5|4464.5|0
1722002360000|2024-07-26 13:59:20|4470.5|4464.5|4471|4465|4471|4465|4470.5|4464.5|0
1722002370000|2024-07-26 13:59:30|4470.5|4464.5|4468.5|4462.5|4470.5|4464.5|4468|4462|20
1722002380000|2024-07-26 13:59:40|4468|4462|4467.5|4461.5|4468|4462|4467.5|4461.5|28
1722002390000|2024-07-26 13:59:50|||||||||10
1722002400000|2024-07-26 14:00:00|4467|4461|4466|4460|4467|4461|4466|4460|0
1722002410000|2024-07-26 14:00:10|4467|4461|4467|4461|4467|4461|4467|4461|39
1722002430000|2024-07-26 14:00:30|4466.5|4460.5|4466|4460|4466.5|4460.5|4466|4460|5
1722002440000|2024-07-26 14:00:40|4465.5|4459.5|4468|4462|4468|4462|4465.5|4459.5|12
1722002450000|2024-07-26 14:00:50|4468.5|4462.5|4468|4462|4469|4463|4467.5|4461.5|0
1722002460000|2024-07-26 14:01:00|4467.5|4461.5|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|61
1722002470000|2024-07-26 14:01:10|4466.6|4460.6|4467.1|4461.1|4467.1|4461.1|4466.1|4460.1|1
1722002480000|2024-07-26 14:01:20|4467.6|4461.6|4466.6|4460.6|4467.6|4461.6|4466.6|4460.6|0
1722002490000|2024-07-26 14:01:30|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1722002500000|2024-07-26 14:01:40|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|0
1722002510000|2024-07-26 14:01:50|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|5
1722002520000|2024-07-26 14:02:00|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1722002530000|2024-07-26 14:02:10|4467.1|4461.1|4465.6|4459.6|4467.1|4461.1|4465.6|4459.6|7
1722002540000|2024-07-26 14:02:20|4465.1|4459.1|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|22
1722002550000|2024-07-26 14:02:30|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|4
1722002560000|2024-07-26 14:02:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|0
1722002570000|2024-07-26 14:02:50|4464.6|4458.6|4460.1|4454.1|4464.6|4458.6|4460.1|4454.1|24
1722002580000|2024-07-26 14:03:00|4460.6|4454.6|4460.1|4454.1|4462.1|4456.1|4460.1|4454.1|12
1722002590000|2024-07-26 14:03:10|4459.6|4453.6|4459.1|4453.1|4459.6|4453.6|4459.1|4453.1|9
1722002600000|2024-07-26 14:03:20|4460.6|4454.6|4458.6|4452.6|4460.6|4454.6|4458.6|4452.6|20
1722002610000|2024-07-26 14:03:30|4459.6|4453.6|4459.6|4453.6|4460.1|4454.1|4458.1|4452.1|28
1722002620000|2024-07-26 14:03:40|4459.1|4453.1|4461.1|4455.1|4461.6|4455.6|4459.1|4453.1|3
1722002630000|2024-07-26 14:03:50|4460.6|4454.6|4462.1|4456.1|4462.6|4456.6|4460.6|4454.6|72
1722002640000|2024-07-26 14:04:00|4461.6|4455.6|4461.1|4455.1|4461.6|4455.6|4461.1|4455.1|2
1722002650000|2024-07-26 14:04:10|4461.6|4455.6|4461.6|4455.6|4462.6|4456.6|4461.6|4455.6|0
1722002660000|2024-07-26 14:04:20|4461.1|4455.1|4460.6|4454.6|4461.6|4455.6|4460.6|4454.6|3
1722002690000|2024-07-26 14:04:50|4460.1|4454.1|4460.6|4454.6|4460.6|4454.6|4460.1|4454.1|0
1722002700000|2024-07-26 14:05:00|4460.1|4454.1|4459.6|4453.6|4460.6|4454.6|4459.6|4453.6|0
1722002710000|2024-07-26 14:05:10|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|31
1722002720000|2024-07-26 14:05:20|4459.6|4453.6|4458.1|4452.1|4459.6|4453.6|4458.1|4452.1|4
1722002730000|2024-07-26 14:05:30|4458.6|4452.6|4460.1|4454.1|4460.1|4454.1|4458.6|4452.6|3
1722002740000|2024-07-26 14:05:40|4460.6|4454.6|4460.5|4454.5|4460.6|4454.6|4460.5|4454.5|1
1722002750000|2024-07-26 14:05:50|4460.6|4454.6|4458.6|4452.6|4460.6|4454.6|4458.6|4452.6|4
1722002760000|2024-07-26 14:06:00|4459.1|4453.1|4459.6|4453.6|4460.1|4454.1|4458.1|4452.1|3
1722002770000|2024-07-26 14:06:10|4460.6|4454.6|4461.5|4455.5|4461.6|4455.6|4460.6|4454.6|0
1722002780000|2024-07-26 14:06:20|4461.1|4455.1|4460.6|4454.6|4461.1|4455.1|4460.6|4454.6|0
1722002790000|2024-07-26 14:06:30|4462.1|4456.1|4461.6|4455.6|4462.1|4456.1|4461.6|4455.6|5
1722002800000|2024-07-26 14:06:40|4461.1|4455.1|4462.1|4456.1|4462.1|4456.1|4461.1|4455.1|0
1722002810000|2024-07-26 14:06:50|4462.6|4456.6|4463.6|4457.6|4463.6|4457.6|4462.1|4456.1|0
1722002820000|2024-07-26 14:07:00|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|1
1722002830000|2024-07-26 14:07:10|4463.6|4457.6|4464.6|4458.6|4465.5|4459.5|4461.6|4455.6|21
1722002840000|2024-07-26 14:07:20|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|2
1722002860000|2024-07-26 14:07:40|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1722002870000|2024-07-26 14:07:50|4467|4461|4463.5|4457.5|4467|4461|4462.6|4456.6|21
1722002880000|2024-07-26 14:08:00|4463.6|4457.6|4462.5|4456.5|4463.6|4457.6|4462.5|4456.5|0
1722002890000|2024-07-26 14:08:10|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.1|4456.1|0
1722002900000|2024-07-26 14:08:20|4462.5|4456.5|4462.5|4456.5|4462.6|4456.6|4462.5|4456.5|0
1722002910000|2024-07-26 14:08:30|4462.6|4456.6|4462.6|4456.6|4463.1|4457.1|4462.6|4456.6|0
1722002920000|2024-07-26 14:08:40|4462.1|4456.1|4462.1|4456.1|4462.6|4456.6|4461.6|4455.6|0
1722002930000|2024-07-26 14:08:50|4461.6|4455.6|4462.1|4456.1|4462.1|4456.1|4461.6|4455.6|0
1722002940000|2024-07-26 14:09:00|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.1|4456.1|0
1722002950000|2024-07-26 14:09:10|4462.5|4456.5|4461.6|4455.6|4462.5|4456.5|4461.6|4455.6|0
1722002960000|2024-07-26 14:09:20|4461.1|4455.1|4462.6|4456.6|4462.6|4456.6|4461.1|4455.1|4
1722002980000|2024-07-26 14:09:40|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|17
1722002990000|2024-07-26 14:09:50|4461.6|4455.6|4461.6|4455.6|4462.1|4456.1|4461.6|4455.6|0
1722003000000|2024-07-26 14:10:00|4461.1|4455.1|4462.1|4456.1|4462.6|4456.6|4461.1|4455.1|2
1722003020000|2024-07-26 14:10:20|4461.6|4455.6|4462.1|4456.1|4462.1|4456.1|4461.6|4455.6|1
1722003030000|2024-07-26 14:10:30|4462.6|4456.6|4462.1|4456.1|4462.6|4456.6|4462.1|4456.1|19
1722003040000|2024-07-26 14:10:40|4462.6|4456.6|4463.6|4457.6|4463.6|4457.6|4462.6|4456.6|1
1722003050000|2024-07-26 14:10:50|4464.1|4458.1|4463.6|4457.6|4464.1|4458.1|4463.6|4457.6|0
1722003060000|2024-07-26 14:11:00|4464.1|4458.1|4464.5|4458.5|4464.6|4458.6|4464.1|4458.1|0
1722003070000|2024-07-26 14:11:10|4464.6|4458.6|4465.1|4459.1|4465.1|4459.1|4464.6|4458.6|3
1722003090000|2024-07-26 14:11:30|||||||||5
1722003100000|2024-07-26 14:11:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|25
1722003110000|2024-07-26 14:11:50|4466.1|4460.1|4467.1|4461.1|4467.1|4461.1|4465.6|4459.6|3
1722003120000|2024-07-26 14:12:00|||||||||2
1722003130000|2024-07-26 14:12:10|4465.1|4459.1|4464.1|4458.1|4465.1|4459.1|4463.6|4457.6|1
1722003140000|2024-07-26 14:12:20|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1722003160000|2024-07-26 14:12:40|4464.1|4458.1|4463.6|4457.6|4464.1|4458.1|4463.6|4457.6|0
1722003170000|2024-07-26 14:12:50|4462.6|4456.6|4462.6|4456.6|4463.1|4457.1|4462.6|4456.6|6
1722003180000|2024-07-26 14:13:00|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|11
1722003190000|2024-07-26 14:13:10|4461.6|4455.6|4463.1|4457.1|4463.1|4457.1|4461.6|4455.6|13
1722003210000|2024-07-26 14:13:30|4463.6|4457.6|4464.1|4458.1|4464.6|4458.6|4463.6|4457.6|19
1722003220000|2024-07-26 14:13:40|4464.6|4458.6|4465.5|4459.5|4466|4460|4464.6|4458.6|0
1722003230000|2024-07-26 14:13:50|4465.6|4459.6|4466.1|4460.1|4466.5|4460.5|4465.6|4459.6|0
1722003240000|2024-07-26 14:14:00|4465.6|4459.6|4466.5|4460.5|4466.6|4460.6|4465.6|4459.6|1
1722003250000|2024-07-26 14:14:10|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.5|4460.5|7
1722003260000|2024-07-26 14:14:20|4467.1|4461.1|4467.6|4461.6|4467.6|4461.6|4466.6|4460.6|0
1722003270000|2024-07-26 14:14:30|4467.1|4461.1|4467.1|4461.1|4467.5|4461.5|4466.6|4460.6|0
1722003280000|2024-07-26 14:14:40|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|1
1722003290000|2024-07-26 14:14:50|4465.1|4459.1|4466|4460|4466.1|4460.1|4464.6|4458.6|2
1722003300000|2024-07-26 14:15:00|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4464.5|4458.5|0
1722003310000|2024-07-26 14:15:10|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|12
1722003320000|2024-07-26 14:15:20|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1722003330000|2024-07-26 14:15:30|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|2
1722003340000|2024-07-26 14:15:40|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1722003350000|2024-07-26 14:15:50|4464.6|4458.6|4466|4460|4466.1|4460.1|4464.6|4458.6|16
1722003360000|2024-07-26 14:16:00|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|5
1722003370000|2024-07-26 14:16:10|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|3
1722003380000|2024-07-26 14:16:20|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|4
1722003390000|2024-07-26 14:16:30|4467.1|4461.1|4465.1|4459.1|4467.1|4461.1|4465.1|4459.1|9
1722003400000|2024-07-26 14:16:40|4464.6|4458.6|4464.6|4458.6|4465.1|4459.1|4464.6|4458.6|12
1722003430000|2024-07-26 14:17:10|4464.1|4458.1|4465.1|4459.1|4465.1|4459.1|4464.1|4458.1|0
1722003440000|2024-07-26 14:17:20|4465.2|4459.2|4465.1|4459.1|4465.2|4459.2|4465.1|4459.1|1
1722003450000|2024-07-26 14:17:30|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4
1722003460000|2024-07-26 14:17:40|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|9
1722003470000|2024-07-26 14:17:50|4465.2|4459.2|4465.1|4459.1|4466.1|4460.1|4465.1|4459.1|11
1722003480000|2024-07-26 14:18:00|4465.2|4459.2|4465.2|4459.2|4465.6|4459.6|4465.1|4459.1|0
1722003490000|2024-07-26 14:18:10|4465.1|4459.1|4465.1|4459.1|4465.2|4459.2|4465.1|4459.1|0
1722003500000|2024-07-26 14:18:20|4465.2|4459.2|4466.2|4460.2|4466.2|4460.2|4465.2|4459.2|12
1722003510000|2024-07-26 14:18:30|4466.1|4460.1|4466.1|4460.1|4466.2|4460.2|4466.1|4460.1|3
1722003520000|2024-07-26 14:18:40|4465.6|4459.6|4464.1|4458.1|4465.6|4459.6|4464.1|4458.1|10
1722003530000|2024-07-26 14:18:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1722003540000|2024-07-26 14:19:00|4464.1|4458.1|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|10
1722003550000|2024-07-26 14:19:10|4464.6|4458.6|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|0
1722003560000|2024-07-26 14:19:20|||||||||2
1722003580000|2024-07-26 14:19:40|4463.1|4457.1|4462.1|4456.1|4463.1|4457.1|4462.1|4456.1|0
1722003590000|2024-07-26 14:19:50|4461.6|4455.6|4463.6|4457.6|4463.6|4457.6|4461.6|4455.6|0
1722003600000|2024-07-26 14:20:00|4465.1|4459.1|4464.6|4458.6|4465.1|4459.1|4464.6|4458.6|11
1722003610000|2024-07-26 14:20:10|4464.1|4458.1|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|0
1722003630000|2024-07-26 14:20:30|4464.6|4458.6|4465.6|4459.6|4465.6|4459.6|4464.6|4458.6|12
1722003640000|2024-07-26 14:20:40|4466.1|4460.1|4465.6|4459.6|4466.1|4460.1|4465.1|4459.1|0
1722003650000|2024-07-26 14:20:50|4465.1|4459.1|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|0
1722003660000|2024-07-26 14:21:00|4464.6|4458.6|4464.6|4458.6|4465.6|4459.6|4464.6|4458.6|0
1722003670000|2024-07-26 14:21:10|4464.7|4458.7|4466.2|4460.2|4466.2|4460.2|4464.7|4458.7|46
1722003680000|2024-07-26 14:21:20|4466.1|4460.1|4464.7|4458.7|4466.1|4460.1|4464.7|4458.7|14
1722003690000|2024-07-26 14:21:30|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.1|4458.1|3
1722003700000|2024-07-26 14:21:40|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|10
1722003710000|2024-07-26 14:21:50|4463.1|4457.1|4462.6|4456.6|4463.6|4457.6|4462.1|4456.1|13
1722003720000|2024-07-26 14:22:00|4462.1|4456.1|4459.2|4453.2|4462.1|4456.1|4459.2|4453.2|15
1722003730000|2024-07-26 14:22:10|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.2|4453.2|6
1722003740000|2024-07-26 14:22:20|4459.2|4453.2|4460.7|4454.7|4460.7|4454.7|4459.2|4453.2|2
1722003750000|2024-07-26 14:22:30|4460.6|4454.6|4460.7|4454.7|4460.7|4454.7|4459.7|4453.7|0
1722003760000|2024-07-26 14:22:40|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|0
1722003770000|2024-07-26 14:22:50|4461.2|4455.2|4460.7|4454.7|4461.2|4455.2|4460.7|4454.7|2
1722003780000|2024-07-26 14:23:00|4462.2|4456.2|4461.2|4455.2|4462.6|4456.6|4461.2|4455.2|1
1722003790000|2024-07-26 14:23:10|4461.7|4455.7|4462.2|4456.2|4462.6|4456.6|4461.2|4455.2|0
1722003800000|2024-07-26 14:23:20|4462.6|4456.6|4462.7|4456.7|4463.1|4457.1|4462.2|4456.2|5
1722003810000|2024-07-26 14:23:30|4462.6|4456.6|4461.2|4455.2|4462.6|4456.6|4461.2|4455.2|10
1722003820000|2024-07-26 14:23:40|4462.1|4456.1|4462.7|4456.7|4462.7|4456.7|4462.1|4456.1|0
1722003830000|2024-07-26 14:23:50|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1722003840000|2024-07-26 14:24:00|4462.1|4456.1|4462.6|4456.6|4462.6|4456.6|4461.6|4455.6|33
1722003860000|2024-07-26 14:24:20|4462.1|4456.1|4463.6|4457.6|4463.6|4457.6|4462.1|4456.1|4
1722003870000|2024-07-26 14:24:30|4462.6|4456.6|4462.1|4456.1|4462.6|4456.6|4461.6|4455.6|0
1722003880000|2024-07-26 14:24:40|4461.1|4455.1|4461.6|4455.6|4461.6|4455.6|4460.6|4454.6|4
1722003890000|2024-07-26 14:24:50|4463.6|4457.6|4461.6|4455.6|4463.6|4457.6|4461.6|4455.6|3
1722003900000|2024-07-26 14:25:00|||||||||1
1722003910000|2024-07-26 14:25:10|4462.1|4456.1|4462.6|4456.6|4462.6|4456.6|4461.1|4455.1|5
1722003920000|2024-07-26 14:25:20|4462.1|4456.1|4462.6|4456.6|4462.6|4456.6|4462.1|4456.1|3
1722003930000|2024-07-26 14:25:30|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|19
1722003940000|2024-07-26 14:25:40|4461.1|4455.1|4461.1|4455.1|4461.6|4455.6|4461.1|4455.1|0
1722003950000|2024-07-26 14:25:50|4460.6|4454.6|4461.1|4455.1|4461.6|4455.6|4460.6|4454.6|7
1722003960000|2024-07-26 14:26:00|4461.6|4455.6|4463.1|4457.1|4463.1|4457.1|4461.6|4455.6|3
1722003970000|2024-07-26 14:26:10|4463.6|4457.6|4461.6|4455.6|4463.6|4457.6|4461.1|4455.1|0
1722003980000|2024-07-26 14:26:20|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|6
1722003990000|2024-07-26 14:26:30|4460.1|4454.1|4460.6|4454.6|4460.6|4454.6|4460.1|4454.1|1
1722004000000|2024-07-26 14:26:40|4460.2|4454.2|4460.6|4454.6|4461.6|4455.6|4460.2|4454.2|12
1722004010000|2024-07-26 14:26:50|4460.1|4454.1|4460.6|4454.6|4460.6|4454.6|4460.1|4454.1|5
1722004020000|2024-07-26 14:27:00|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|1
1722004030000|2024-07-26 14:27:10|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4
1722004050000|2024-07-26 14:27:30|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4459.6|4453.6|3
1722004060000|2024-07-26 14:27:40|4459.6|4453.6|4459.6|4453.6|4460.1|4454.1|4459.1|4453.1|1
1722004070000|2024-07-26 14:27:50|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|0
1722004080000|2024-07-26 14:28:00|4458.1|4452.1|4459.1|4453.1|4459.1|4453.1|4458.1|4452.1|18
1722004090000|2024-07-26 14:28:10|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|0
1722004100000|2024-07-26 14:28:20|4459.1|4453.1|4459.1|4453.1|4459.6|4453.6|4459.1|4453.1|7
1722004110000|2024-07-26 14:28:30|4458.6|4452.6|4459.6|4453.6|4459.6|4453.6|4458.1|4452.1|0
1722004120000|2024-07-26 14:28:40|4459.1|4453.1|4458.6|4452.6|4459.6|4453.6|4458.6|4452.6|0
1722004130000|2024-07-26 14:28:50|4459.1|4453.1|4457.1|4451.1|4459.1|4453.1|4457.1|4451.1|4
1722004140000|2024-07-26 14:29:00|4457.6|4451.6|4458.1|4452.1|4458.1|4452.1|4457.6|4451.6|0
1722004150000|2024-07-26 14:29:10|4453.7|4447.7|4454.2|4448.2|4454.2|4448.2|4453.2|4447.2|17
1722004160000|2024-07-26 14:29:20|4454.1|4448.1|4453.7|4447.7|4454.2|4448.2|4453.6|4447.6|11
1722004170000|2024-07-26 14:29:30|4454.1|4448.1|4453.6|4447.6|4454.6|4448.6|4453.6|4447.6|0
1722004190000|2024-07-26 14:29:50|4453.2|4447.2|4453.7|4447.7|4453.7|4447.7|4453.2|4447.2|0
1722004200000|2024-07-26 14:30:00|4453.2|4447.2|4453.6|4447.6|4453.6|4447.6|4453.1|4447.1|1
1722004210000|2024-07-26 14:30:10|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|7
1722004220000|2024-07-26 14:30:20|4453.1|4447.1|4452.7|4446.7|4453.2|4447.2|4452.7|4446.7|7
1722004230000|2024-07-26 14:30:30|4452.2|4446.2|4453.2|4447.2|4453.2|4447.2|4452.2|4446.2|0
1722004240000|2024-07-26 14:30:40|4453.7|4447.7|4454.2|4448.2|4454.7|4448.7|4453.7|4447.7|1
1722004250000|2024-07-26 14:30:50|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|4453.6|4447.6|0
1722004260000|2024-07-26 14:31:00|4454.7|4448.7|4455.1|4449.1|4455.1|4449.1|4454.6|4448.6|3
1722004270000|2024-07-26 14:31:10|4454.1|4448.1|4454.6|4448.6|4454.6|4448.6|4453.6|4447.6|0
1722004280000|2024-07-26 14:31:20|4454.1|4448.1|4454.6|4448.6|4454.6|4448.6|4454.1|4448.1|0
1722004290000|2024-07-26 14:31:30|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|4455.1|4449.1|0
1722004300000|2024-07-26 14:31:40|4454.6|4448.6|4454.6|4448.6|4455.1|4449.1|4454.1|4448.1|1
1722004310000|2024-07-26 14:31:50|4454.1|4448.1|4454.6|4448.6|4455.1|4449.1|4453.1|4447.1|3
1722004320000|2024-07-26 14:32:00|4454.1|4448.1|4451.2|4445.2|4454.1|4448.1|4450.7|4444.7|50
1722004330000|2024-07-26 14:32:10|4450.7|4444.7|4451.6|4445.6|4451.7|4445.7|4450.7|4444.7|13
1722004340000|2024-07-26 14:32:20|4451.2|4445.2|4451.7|4445.7|4451.7|4445.7|4451.2|4445.2|19
1722004350000|2024-07-26 14:32:30|4452.6|4446.6|4451.7|4445.7|4452.6|4446.6|4451.2|4445.2|5
1722004360000|2024-07-26 14:32:40|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|0
1722004370000|2024-07-26 14:32:50|4451.7|4445.7|4451.2|4445.2|4451.7|4445.7|4451.2|4445.2|1
1722004380000|2024-07-26 14:33:00|4451.7|4445.7|4451.6|4445.6|4451.7|4445.7|4451.2|4445.2|1
1722004390000|2024-07-26 14:33:10|4451.7|4445.7|4451.7|4445.7|4452.6|4446.6|4451.7|4445.7|4
1722004410000|2024-07-26 14:33:30|4452.1|4446.1|4451.2|4445.2|4452.1|4446.1|4451.2|4445.2|5
1722004420000|2024-07-26 14:33:40|4451.7|4445.7|4452.6|4446.6|4453.1|4447.1|4451.7|4445.7|23
1722004430000|2024-07-26 14:33:50|4452.1|4446.1|4452.6|4446.6|4453.1|4447.1|4452.1|4446.1|1
1722004440000|2024-07-26 14:34:00|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4451.6|4445.6|0
1722004450000|2024-07-26 14:34:10|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|3
1722004460000|2024-07-26 14:34:20|||||||||17
1722004480000|2024-07-26 14:34:40|4452.6|4446.6|4453.1|4447.1|4453.1|4447.1|4452.1|4446.1|0
1722004490000|2024-07-26 14:34:50|4453.2|4447.2|4452.7|4446.7|4454.6|4448.6|4452.7|4446.7|50
1722004500000|2024-07-26 14:35:00|4452.2|4446.2|4452.6|4446.6|4452.7|4446.7|4452.2|4446.2|0
1722004510000|2024-07-26 14:35:10|4452.7|4446.7|4451.1|4445.1|4452.7|4446.7|4451.1|4445.1|7
1722004520000|2024-07-26 14:35:20|4451.2|4445.2|4451.6|4445.6|4451.7|4445.7|4451.1|4445.1|0
1722004530000|2024-07-26 14:35:30|4451.1|4445.1|4451.7|4445.7|4451.7|4445.7|4450.6|4444.6|2
1722004540000|2024-07-26 14:35:40|4452.6|4446.6|4451.7|4445.7|4452.6|4446.6|4451.6|4445.6|0
1722004550000|2024-07-26 14:35:50|4451.6|4445.6|4451.1|4445.1|4452.6|4446.6|4451.1|4445.1|0
1722004560000|2024-07-26 14:36:00|4451.6|4445.6|4451.7|4445.7|4452.1|4446.1|4451.2|4445.2|10
1722004570000|2024-07-26 14:36:10|4452.1|4446.1|4451.7|4445.7|4453.7|4447.7|4451.7|4445.7|72
1722004580000|2024-07-26 14:36:20|4452.6|4446.6|4451.6|4445.6|4452.6|4446.6|4451.6|4445.6|1
1722004590000|2024-07-26 14:36:30|4451.7|4445.7|4451.2|4445.2|4451.7|4445.7|4451.1|4445.1|1
1722004600000|2024-07-26 14:36:40|4451.1|4445.1|4450.7|4444.7|4451.2|4445.2|4450.7|4444.7|0
1722004610000|2024-07-26 14:36:50|4450.6|4444.6|4450.2|4444.2|4450.6|4444.6|4450.2|4444.2|30
1722004630000|2024-07-26 14:37:10|4446.2|4440.2|4445.7|4439.7|4446.2|4440.2|4445.2|4439.2|28
1722004640000|2024-07-26 14:37:20|4445.2|4439.2|4444.7|4438.7|4445.7|4439.7|4444.7|4438.7|6
1722004650000|2024-07-26 14:37:30|4444.1|4438.1|4443.6|4437.6|4444.1|4438.1|4443.6|4437.6|11
1722004660000|2024-07-26 14:37:40|4443.7|4437.7|4444.6|4438.6|4445.1|4439.1|4443.7|4437.7|11
1722004670000|2024-07-26 14:37:50|4444.1|4438.1|4444.7|4438.7|4444.7|4438.7|4444.1|4438.1|4
1722004680000|2024-07-26 14:38:00|4444.2|4438.2|4445.2|4439.2|4445.2|4439.2|4443.7|4437.7|27
1722004690000|2024-07-26 14:38:10|4445.3|4439.3|4444.7|4438.7|4445.7|4439.7|4444.7|4438.7|24
1722004700000|2024-07-26 14:38:20|4444.2|4438.2|4444.7|4438.7|4444.7|4438.7|4443.7|4437.7|1
1722004710000|2024-07-26 14:38:30|4444.2|4438.2|4443.7|4437.7|4444.2|4438.2|4443.7|4437.7|0
1722004720000|2024-07-26 14:38:40|4443.6|4437.6|4443.6|4437.6|4444.1|4438.1|4443.2|4437.2|22
1722004730000|2024-07-26 14:38:50|4443.2|4437.2|4444.1|4438.1|4444.1|4438.1|4443.2|4437.2|0
1722004740000|2024-07-26 14:39:00|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|11
1722004750000|2024-07-26 14:39:10|4445.2|4439.2|4444.1|4438.1|4445.2|4439.2|4444.1|4438.1|24
1722004760000|2024-07-26 14:39:20|4444.6|4438.6|4443.6|4437.6|4444.6|4438.6|4443.6|4437.6|1
1722004770000|2024-07-26 14:39:30|4443.1|4437.1|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|4
1722004780000|2024-07-26 14:39:40|||||||||1
1722004790000|2024-07-26 14:39:50|||||||||114
1722004800000|2024-07-26 14:40:00|4444.1|4438.1|4444.1|4438.1|4445.1|4439.1|4444.1|4438.1|7
1722004810000|2024-07-26 14:40:10|||||||||8
1722004820000|2024-07-26 14:40:20|4444.6|4438.6|4444.1|4438.1|4444.6|4438.6|4444.1|4438.1|0
1722004830000|2024-07-26 14:40:30|4444.6|4438.6|4445.1|4439.1|4445.1|4439.1|4444.6|4438.6|2
1722004840000|2024-07-26 14:40:40|||||||||1
1722004850000|2024-07-26 14:40:50|4444.1|4438.1|4444.1|4438.1|4445.1|4439.1|4444.1|4438.1|0
1722004860000|2024-07-26 14:41:00|4444.6|4438.6|4444.6|4438.6|4445.1|4439.1|4444.6|4438.6|10
1722004870000|2024-07-26 14:41:10|4444.1|4438.1|4443.6|4437.6|4444.1|4438.1|4443.6|4437.6|11
1722004880000|2024-07-26 14:41:20|4443.1|4437.1|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|14
1722004890000|2024-07-26 14:41:30|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|2
1722004900000|2024-07-26 14:41:40|4443.6|4437.6|4443.1|4437.1|4443.6|4437.6|4443.1|4437.1|0
1722004910000|2024-07-26 14:41:50|4443.6|4437.6|4444.1|4438.1|4444.1|4438.1|4443.6|4437.6|15
1722004920000|2024-07-26 14:42:00|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|1
1722004930000|2024-07-26 14:42:10|4444.1|4438.1|4444.1|4438.1|4444.6|4438.6|4444.1|4438.1|2
1722004940000|2024-07-26 14:42:20|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|0
1722004950000|2024-07-26 14:42:30|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|12
1722004960000|2024-07-26 14:42:40|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|1
1722004970000|2024-07-26 14:42:50|||||||||25
1722004980000|2024-07-26 14:43:00|4443.1|4437.1|4443.1|4437.1|4443.6|4437.6|4443.1|4437.1|35
1722004990000|2024-07-26 14:43:10|4443.6|4437.6|4443.1|4437.1|4443.6|4437.6|4443.1|4437.1|0
1722005000000|2024-07-26 14:43:20|4443.6|4437.6|4444.6|4438.6|4445.1|4439.1|4443.6|4437.6|25
1722005010000|2024-07-26 14:43:30|4444.1|4438.1|4445.1|4439.1|4445.1|4439.1|4444.1|4438.1|20
1722005020000|2024-07-26 14:43:40|4445.2|4439.2|4445.1|4439.1|4445.2|4439.2|4445.1|4439.1|51
1722005030000|2024-07-26 14:43:50|4444.7|4438.7|4444.6|4438.6|4444.7|4438.7|4444.2|4438.2|0
1722005040000|2024-07-26 14:44:00|4444.7|4438.7|4445.1|4439.1|4445.1|4439.1|4444.7|4438.7|9
1722005050000|2024-07-26 14:44:10|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|0
1722005060000|2024-07-26 14:44:20|4446.6|4440.6|4445.6|4439.6|4446.6|4440.6|4445.6|4439.6|3
1722005070000|2024-07-26 14:44:30|4445.1|4439.1|4445.6|4439.6|4445.6|4439.6|4445.1|4439.1|1
1722005080000|2024-07-26 14:44:40|4444.6|4438.6|4445.6|4439.6|4445.6|4439.6|4444.6|4438.6|26
1722005090000|2024-07-26 14:44:50|4446.6|4440.6|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|3
1722005100000|2024-07-26 14:45:00|4446.6|4440.6|4446.6|4440.6|4448.1|4442.1|4446.6|4440.6|2
1722005110000|2024-07-26 14:45:10|4447.1|4441.1|4446.6|4440.6|4447.1|4441.1|4446.6|4440.6|6
1722005120000|2024-07-26 14:45:20|4447.1|4441.1|4446.6|4440.6|4447.1|4441.1|4446.6|4440.6|0
1722005130000|2024-07-26 14:45:30|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|0
1722005140000|2024-07-26 14:45:40|4446.6|4440.6|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|10
1722005160000|2024-07-26 14:46:00|||||||||3
1722005170000|2024-07-26 14:46:10|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|0
1722005180000|2024-07-26 14:46:20|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|0
1722005190000|2024-07-26 14:46:30|4446.6|4440.6|4443.6|4437.6|4446.6|4440.6|4443.6|4437.6|2
1722005200000|2024-07-26 14:46:40|4444.1|4438.1|4443.6|4437.6|4444.1|4438.1|4443.6|4437.6|0
1722005210000|2024-07-26 14:46:50|4444.1|4438.1|4444.6|4438.6|4444.6|4438.6|4444.1|4438.1|0
1722005220000|2024-07-26 14:47:00|4444.1|4438.1|4444.1|4438.1|4444.6|4438.6|4444.1|4438.1|0
1722005230000|2024-07-26 14:47:10|||||||||2
1722005240000|2024-07-26 14:47:20|4444.6|4438.6|4444.1|4438.1|4444.6|4438.6|4444.1|4438.1|0
1722005250000|2024-07-26 14:47:30|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|1
1722005260000|2024-07-26 14:47:40|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|2
1722005270000|2024-07-26 14:47:50|4443.6|4437.6|4445.1|4439.1|4445.1|4439.1|4443.6|4437.6|4
1722005280000|2024-07-26 14:48:00|4444.6|4438.6|4446.1|4440.1|4446.6|4440.6|4444.6|4438.6|0
1722005290000|2024-07-26 14:48:10|4445.6|4439.6|4447.1|4441.1|4447.1|4441.1|4445.6|4439.6|0
1722005300000|2024-07-26 14:48:20|4446.6|4440.6|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|15
1722005320000|2024-07-26 14:48:40|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.1|4440.1|1
1722005330000|2024-07-26 14:48:50|4446.1|4440.1|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|0
1722005340000|2024-07-26 14:49:00|4446.6|4440.6|4446.6|4440.6|4447.6|4441.6|4446.6|4440.6|0
1722005350000|2024-07-26 14:49:10|4446.1|4440.1|4443.6|4437.6|4446.1|4440.1|4443.6|4437.6|6
1722005360000|2024-07-26 14:49:20|4444.1|4438.1|4443.6|4437.6|4444.1|4438.1|4443.6|4437.6|0
1722005370000|2024-07-26 14:49:30|4444.6|4438.6|4445.6|4439.6|4445.6|4439.6|4444.6|4438.6|0
1722005380000|2024-07-26 14:49:40|||||||||3
1722005400000|2024-07-26 14:50:00|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|0
1722005410000|2024-07-26 14:50:10|4445.6|4439.6|4446.1|4440.1|4446.1|4440.1|4445.1|4439.1|2
1722005420000|2024-07-26 14:50:20|4445.6|4439.6|4446.1|4440.1|4446.1|4440.1|4445.1|4439.1|1
1722005430000|2024-07-26 14:50:30|4445.1|4439.1|4445.6|4439.6|4445.6|4439.6|4445.1|4439.1|0
1722005450000|2024-07-26 14:50:50|4445.1|4439.1|4446.1|4440.1|4446.1|4440.1|4445.1|4439.1|38
1722005460000|2024-07-26 14:51:00|4445.6|4439.6|4445.1|4439.1|4445.6|4439.6|4445.1|4439.1|10
1722005470000|2024-07-26 14:51:10|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|0
1722005490000|2024-07-26 14:51:30|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|19
1722005500000|2024-07-26 14:51:40|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|0
1722005510000|2024-07-26 14:51:50|4446.6|4440.6|4446.1|4440.1|4446.6|4440.6|4446.1|4440.1|0
1722005530000|2024-07-26 14:52:10|4443.6|4437.6|4443.1|4437.1|4443.6|4437.6|4442.6|4436.6|58
1722005540000|2024-07-26 14:52:20|4443.6|4437.6|4445.1|4439.1|4445.1|4439.1|4443.2|4437.2|0
1722005550000|2024-07-26 14:52:30|4445.2|4439.2|4443.6|4437.6|4445.6|4439.6|4443.6|4437.6|7
1722005560000|2024-07-26 14:52:40|4443.1|4437.1|4441.7|4435.7|4443.1|4437.1|4441.7|4435.7|0
1722005570000|2024-07-26 14:52:50|4441.2|4435.2|4441.7|4435.7|4441.7|4435.7|4441.2|4435.2|43
1722005580000|2024-07-26 14:53:00|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4
1722005590000|2024-07-26 14:53:10|4441.2|4435.2|4441.7|4435.7|4441.7|4435.7|4441.2|4435.2|22
1722005600000|2024-07-26 14:53:20|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|15
1722005610000|2024-07-26 14:53:30|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.2|4435.2|0
1722005620000|2024-07-26 14:53:40|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.2|4436.2|24
1722005640000|2024-07-26 14:54:00|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|0
1722005650000|2024-07-26 14:54:10|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|0
1722005660000|2024-07-26 14:54:20|4440.2|4434.2|4440.2|4434.2|4440.7|4434.7|4440.2|4434.2|16
1722005670000|2024-07-26 14:54:30|4440.7|4434.7|4440.2|4434.2|4440.7|4434.7|4440.2|4434.2|4
1722005680000|2024-07-26 14:54:40|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|7
1722005690000|2024-07-26 14:54:50|4441.2|4435.2|4441.7|4435.7|4442.2|4436.2|4441.2|4435.2|2
1722005700000|2024-07-26 14:55:00|4442.2|4436.2|4441.7|4435.7|4442.2|4436.2|4441.7|4435.7|2
1722005710000|2024-07-26 14:55:10|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|0
1722005720000|2024-07-26 14:55:20|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.2|4435.2|0
1722005730000|2024-07-26 14:55:30|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|0
1722005750000|2024-07-26 14:55:50|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|1
1722005780000|2024-07-26 14:56:20|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|11
1722005790000|2024-07-26 14:56:30|||||||||4
1722005800000|2024-07-26 14:56:40|||||||||10
1722005810000|2024-07-26 14:56:50|4441.2|4435.2|4440.2|4434.2|4441.2|4435.2|4440.2|4434.2|10
1722005820000|2024-07-26 14:57:00|4440.7|4434.7|4441.2|4435.2|4441.2|4435.2|4440.7|4434.7|3
1722005830000|2024-07-26 14:57:10|4440.7|4434.7|4441.7|4435.7|4441.7|4435.7|4440.7|4434.7|58
1722005840000|2024-07-26 14:57:20|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|3
1722005850000|2024-07-26 14:57:30|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|6
1722005860000|2024-07-26 14:57:40|4442.2|4436.2|4443.2|4437.2|4443.2|4437.2|4442.2|4436.2|0
1722005870000|2024-07-26 14:57:50|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|0
1722005880000|2024-07-26 14:58:00|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|11
1722005890000|2024-07-26 14:58:10|||||||||6
1722005900000|2024-07-26 14:58:20|4441.7|4435.7|4441.2|4435.2|4441.7|4435.7|4441.2|4435.2|3
1722005910000|2024-07-26 14:58:30|4440.7|4434.7|4440.7|4434.7|4440.8|4434.8|4440.7|4434.7|21
1722005920000|2024-07-26 14:58:40|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|1
1722005930000|2024-07-26 14:58:50|4440.2|4434.2|4439.3|4433.3|4440.2|4434.2|4439.3|4433.3|27
1722005940000|2024-07-26 14:59:00|||||||||12
1722005950000|2024-07-26 14:59:10|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4439.3|4433.3|13
1722005960000|2024-07-26 14:59:20|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|1
1722005970000|2024-07-26 14:59:30|4441.2|4435.2|4440.2|4434.2|4441.2|4435.2|4440.2|4434.2|10
1722005980000|2024-07-26 14:59:40|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|0
1722005990000|2024-07-26 14:59:50|4441.2|4435.2|4441.7|4435.7|4441.7|4435.7|4441.2|4435.2|0
1722006000000|2024-07-26 15:00:00|4442.2|4436.2|4441.2|4435.2|4442.7|4436.7|4441.2|4435.2|12
1722006010000|2024-07-26 15:00:10|4440.7|4434.7|4440.2|4434.2|4440.7|4434.7|4440.2|4434.2|7
1722006020000|2024-07-26 15:00:20|||||||||5
1722006030000|2024-07-26 15:00:30|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1722006050000|2024-07-26 15:00:50|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|27
1722006060000|2024-07-26 15:01:00|4441.2|4435.2|4441.2|4435.2|4441.7|4435.7|4441.2|4435.2|3
1722006070000|2024-07-26 15:01:10|4441.7|4435.7|4440.7|4434.7|4441.7|4435.7|4440.7|4434.7|1
1722006080000|2024-07-26 15:01:20|4440.2|4434.2|4440.2|4434.2|4441.2|4435.2|4440.2|4434.2|3
1722006090000|2024-07-26 15:01:30|4440.7|4434.7|4440.2|4434.2|4440.7|4434.7|4440.2|4434.2|0
1722006110000|2024-07-26 15:01:50|||||||||12
1722006120000|2024-07-26 15:02:00|4439.2|4433.2|4440.2|4434.2|4440.2|4434.2|4439.2|4433.2|46
1722006130000|2024-07-26 15:02:10|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|11
1722006140000|2024-07-26 15:02:20|||||||||2
1722006150000|2024-07-26 15:02:30|4439.3|4433.3|4439.2|4433.2|4439.3|4433.3|4439.2|4433.2|12
1722006160000|2024-07-26 15:02:40|4439.7|4433.7|4440.2|4434.2|4440.2|4434.2|4439.7|4433.7|1
1722006180000|2024-07-26 15:03:00|4441.7|4435.7|4441.7|4435.7|4442.2|4436.2|4441.2|4435.2|6
1722006190000|2024-07-26 15:03:10|4441.2|4435.2|4440.7|4434.7|4441.2|4435.2|4440.7|4434.7|0
1722006210000|2024-07-26 15:03:30|4440.2|4434.2|4439.2|4433.2|4440.2|4434.2|4439.2|4433.2|5
1722006220000|2024-07-26 15:03:40|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.3|4433.3|3
1722006230000|2024-07-26 15:03:50|4439.2|4433.2|4439.7|4433.7|4439.7|4433.7|4439.2|4433.2|0
1722006240000|2024-07-26 15:04:00|4440.2|4434.2|4440.7|4434.7|4440.7|4434.7|4440.2|4434.2|3
1722006250000|2024-07-26 15:04:10|4440.2|4434.2|4440.2|4434.2|4440.7|4434.7|4440.2|4434.2|0
1722006260000|2024-07-26 15:04:20|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|5
1722006270000|2024-07-26 15:04:30|4441.2|4435.2|4440.7|4434.7|4441.2|4435.2|4440.2|4434.2|11
1722006280000|2024-07-26 15:04:40|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1722006290000|2024-07-26 15:04:50|||||||||1
1722006300000|2024-07-26 15:05:00|4440.7|4434.7|4444.2|4438.2|4445.2|4439.2|4440.2|4434.2|7
1722006310000|2024-07-26 15:05:10|4443.7|4437.7|4443.7|4437.7|4444.2|4438.2|4443.7|4437.7|0
1722006320000|2024-07-26 15:05:20|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|1
1722006330000|2024-07-26 15:05:30|4443.2|4437.2|4442.7|4436.7|4443.2|4437.2|4442.7|4436.7|0
1722006340000|2024-07-26 15:05:40|4442.2|4436.2|4443.7|4437.7|4443.7|4437.7|4441.7|4435.7|59
1722006360000|2024-07-26 15:06:00|4442.7|4436.7|4443.7|4437.7|4443.7|4437.7|4442.7|4436.7|0
1722006370000|2024-07-26 15:06:10|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|114
1722006380000|2024-07-26 15:06:20|4444.7|4438.7|4444.2|4438.2|4444.7|4438.7|4444.2|4438.2|0
1722006390000|2024-07-26 15:06:30|4444.3|4438.3|4444.2|4438.2|4444.7|4438.7|4444.2|4438.2|0
1722006400000|2024-07-26 15:06:40|4443.7|4437.7|4443.3|4437.3|4443.7|4437.7|4443.2|4437.2|0
1722006410000|2024-07-26 15:06:50|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1722006420000|2024-07-26 15:07:00|4443.3|4437.3|4443.7|4437.7|4444.7|4438.7|4443.3|4437.3|1
1722006430000|2024-07-26 15:07:10|4442.7|4436.7|4444.2|4438.2|4444.7|4438.7|4442.7|4436.7|10
1722006440000|2024-07-26 15:07:20|4444.7|4438.7|4446.7|4440.7|4447.2|4441.2|4444.7|4438.7|22
1722006450000|2024-07-26 15:07:30|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|5
1722006460000|2024-07-26 15:07:40|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|8
1722006470000|2024-07-26 15:07:50|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|0
1722006480000|2024-07-26 15:08:00|4443.2|4437.2|4444.2|4438.2|4444.2|4438.2|4443.2|4437.2|0
1722006490000|2024-07-26 15:08:10|4443.7|4437.7|4442.7|4436.7|4443.7|4437.7|4442.7|4436.7|1
1722006500000|2024-07-26 15:08:20|4442.2|4436.2|4442.7|4436.7|4442.7|4436.7|4442.2|4436.2|0
1722006510000|2024-07-26 15:08:30|4442.2|4436.2|4441.7|4435.7|4442.7|4436.7|4441.3|4435.3|7
1722006520000|2024-07-26 15:08:40|4441.2|4435.2|4440.7|4434.7|4441.2|4435.2|4440.7|4434.7|0
1722006530000|2024-07-26 15:08:50|4440.8|4434.8|4440.7|4434.7|4441.2|4435.2|4440.7|4434.7|4
1722006540000|2024-07-26 15:09:00|4440.2|4434.2|4440.7|4434.7|4440.7|4434.7|4440.2|4434.2|5
1722006550000|2024-07-26 15:09:10|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|1
1722006560000|2024-07-26 15:09:20|4440.3|4434.3|4444.7|4438.7|4444.7|4438.7|4440.3|4434.3|36
1722006570000|2024-07-26 15:09:30|4443.7|4437.7|4441.7|4435.7|4443.7|4437.7|4441.7|4435.7|5
1722006580000|2024-07-26 15:09:40|4440.8|4434.8|4441.7|4435.7|4441.7|4435.7|4440.8|4434.8|8
1722006590000|2024-07-26 15:09:50|4441.2|4435.2|4440.7|4434.7|4441.2|4435.2|4440.7|4434.7|19
1722006600000|2024-07-26 15:10:00|||||||||30
1722006610000|2024-07-26 15:10:10|4440.2|4434.2|4439.7|4433.7|4440.2|4434.2|4439.7|4433.7|3
1722006620000|2024-07-26 15:10:20|4439.2|4433.2|4441.7|4435.7|4442.7|4436.7|4439.2|4433.2|6
1722006630000|2024-07-26 15:10:30|4441.2|4435.2|4440.7|4434.7|4441.2|4435.2|4440.7|4434.7|3
1722006640000|2024-07-26 15:10:40|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.2|4433.2|130
1722006650000|2024-07-26 15:10:50|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|118
1722006660000|2024-07-26 15:11:00|4439.3|4433.3|4434.3|4428.3|4439.7|4433.7|4434.3|4428.3|139
1722006670000|2024-07-26 15:11:10|4434.7|4428.7|4432.2|4426.2|4435.8|4429.8|4432.2|4426.2|95
1722006680000|2024-07-26 15:11:20|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|3
1722006690000|2024-07-26 15:11:30|4432.2|4426.2|4431.2|4425.2|4432.2|4426.2|4431.2|4425.2|1
1722006700000|2024-07-26 15:11:40|4431.7|4425.7|4432.8|4426.8|4432.8|4426.8|4431.7|4425.7|50
1722006710000|2024-07-26 15:11:50|4432.3|4426.3|4431.8|4425.8|4432.3|4426.3|4431.8|4425.8|57
1722006720000|2024-07-26 15:12:00|4432.3|4426.3|4434.8|4428.8|4434.8|4428.8|4432.3|4426.3|16
1722006730000|2024-07-26 15:12:10|4435.2|4429.2|4434.8|4428.8|4435.3|4429.3|4434.8|4428.8|0
1722006740000|2024-07-26 15:12:20|4434.3|4428.3|4432.7|4426.7|4434.3|4428.3|4432.7|4426.7|8
1722006750000|2024-07-26 15:12:30|4432.8|4426.8|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|1
1722006760000|2024-07-26 15:12:40|4431.8|4425.8|4430.3|4424.3|4431.8|4425.8|4430.3|4424.3|64
1722006770000|2024-07-26 15:12:50|4429.3|4423.3|4430.3|4424.3|4430.3|4424.3|4429.3|4423.3|7
1722006780000|2024-07-26 15:13:00|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|13
1722006790000|2024-07-26 15:13:10|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|4
1722006810000|2024-07-26 15:13:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1722006820000|2024-07-26 15:13:40|4428.3|4422.3|4427.8|4421.8|4428.3|4422.3|4427.8|4421.8|4
1722006830000|2024-07-26 15:13:50|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|11
1722006870000|2024-07-26 15:14:30|4426.3|4420.3|4424.8|4418.8|4426.3|4420.3|4424.3|4418.3|32
1722006880000|2024-07-26 15:14:40|4425.3|4419.3|4424.8|4418.8|4425.3|4419.3|4424.8|4418.8|5
1722006890000|2024-07-26 15:14:50|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|5
1722006900000|2024-07-26 15:15:00|4422.8|4416.8|4423.3|4417.3|4423.3|4417.3|4422.8|4416.8|0
1722006910000|2024-07-26 15:15:10|4422.8|4416.8|4421.8|4415.8|4422.8|4416.8|4421.8|4415.8|5
1722006920000|2024-07-26 15:15:20|4422.3|4416.3|4421.3|4415.3|4422.3|4416.3|4421.3|4415.3|11
1722006930000|2024-07-26 15:15:30|||||||||6
1722006940000|2024-07-26 15:15:40|4421.8|4415.8|4422.3|4416.3|4422.3|4416.3|4421.3|4415.3|24
1722006950000|2024-07-26 15:15:50|4423.3|4417.3|4421.8|4415.8|4423.3|4417.3|4421.3|4415.3|14
1722006960000|2024-07-26 15:16:00|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4421.3|4415.3|10
1722006970000|2024-07-26 15:16:10|||||||||1
1722006980000|2024-07-26 15:16:20|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|0
1722006990000|2024-07-26 15:16:30|4424.8|4418.8|4423.8|4417.8|4424.8|4418.8|4423.8|4417.8|2
1722007000000|2024-07-26 15:16:40|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|0
1722007010000|2024-07-26 15:16:50|4423.8|4417.8|4424.3|4418.3|4424.3|4418.3|4423.8|4417.8|2
1722007030000|2024-07-26 15:17:10|4424.2|4418.2|4423.3|4417.3|4424.2|4418.2|4423.3|4417.3|2
1722007070000|2024-07-26 15:17:50|4424.3|4418.3|4423.3|4417.3|4424.3|4418.3|4423.3|4417.3|0
1722007080000|2024-07-26 15:18:00|4423.2|4417.2|4420.8|4414.8|4423.2|4417.2|4420.8|4414.8|16
1722007090000|2024-07-26 15:18:10|4420.3|4414.3|4421.3|4415.3|4422.3|4416.3|4419.8|4413.8|80
1722007100000|2024-07-26 15:18:20|4419.8|4413.8|4420.8|4414.8|4420.8|4414.8|4419.8|4413.8|3
1722007110000|2024-07-26 15:18:30|4419.8|4413.8|4420.8|4414.8|4420.8|4414.8|4419.8|4413.8|1
1722007130000|2024-07-26 15:18:50|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|27
1722007140000|2024-07-26 15:19:00|4415.3|4409.3|4416.8|4410.8|4417.3|4411.3|4415.3|4409.3|156
1722007150000|2024-07-26 15:19:10|4416.9|4410.9|4416.8|4410.8|4417.3|4411.3|4416.8|4410.8|4
1722007160000|2024-07-26 15:19:20|4416.4|4410.4|4415.8|4409.8|4416.4|4410.4|4415.8|4409.8|3
1722007170000|2024-07-26 15:19:30|4416.3|4410.3|4415.9|4409.9|4416.3|4410.3|4415.3|4409.3|43
1722007180000|2024-07-26 15:19:40|4415.8|4409.8|4415.4|4409.4|4415.9|4409.9|4415.4|4409.4|0
1722007190000|2024-07-26 15:19:50|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|11
1722007200000|2024-07-26 15:20:00|4414.4|4408.4|4411.9|4405.9|4414.4|4408.4|4411.9|4405.9|54
1722007210000|2024-07-26 15:20:10|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|0
1722007220000|2024-07-26 15:20:20|4410.9|4404.9|4410.4|4404.4|4410.9|4404.9|4410.4|4404.4|0
1722007230000|2024-07-26 15:20:30|4408.9|4402.9|4408.4|4402.4|4409.4|4403.4|4408.4|4402.4|4
1722007240000|2024-07-26 15:20:40|4408.9|4402.9|4408|4402|4409.4|4403.4|4408|4402|39
1722007250000|2024-07-26 15:20:50|4408.5|4402.5|4408|4402|4409.4|4403.4|4407.9|4401.9|4
1722007260000|2024-07-26 15:21:00|4407.9|4401.9|4407.9|4401.9|4408.9|4402.9|4407.9|4401.9|294
1722007270000|2024-07-26 15:21:10|4407.8|4401.8|4408.3|4402.3|4408.4|4402.4|4406.9|4400.9|95
1722007280000|2024-07-26 15:21:20|4407.9|4401.9|4406.8|4400.8|4407.9|4401.9|4406.3|4400.3|40
1722007290000|2024-07-26 15:21:30|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4406.8|4400.8|19
1722007300000|2024-07-26 15:21:40|4407.4|4401.4|4409.3|4403.3|4409.3|4403.3|4407.4|4401.4|2
1722007310000|2024-07-26 15:21:50|4409.8|4403.8|4410.9|4404.9|4411.4|4405.4|4409.8|4403.8|8
1722007320000|2024-07-26 15:22:00|4411.4|4405.4|4410.9|4404.9|4411.4|4405.4|4410.9|4404.9|0
1722007330000|2024-07-26 15:22:10|4411.4|4405.4|4412.4|4406.4|4412.9|4406.9|4410.9|4404.9|26
1722007340000|2024-07-26 15:22:20|4411.9|4405.9|4412.4|4406.4|4413.4|4407.4|4410.9|4404.9|36
1722007350000|2024-07-26 15:22:30|4410.9|4404.9|4409.9|4403.9|4411.9|4405.9|4409.4|4403.4|5
1722007360000|2024-07-26 15:22:40|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|7
1722007370000|2024-07-26 15:22:50|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|1
1722007380000|2024-07-26 15:23:00|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|0
1722007390000|2024-07-26 15:23:10|4407.4|4401.4|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|0
1722007400000|2024-07-26 15:23:20|4407.8|4401.8|4406.3|4400.3|4407.9|4401.9|4406.3|4400.3|21
1722007410000|2024-07-26 15:23:30|4406.8|4400.8|4406.3|4400.3|4406.8|4400.8|4406.3|4400.3|14
1722007420000|2024-07-26 15:23:40|4403.8|4397.8|4402.8|4396.8|4404.3|4398.3|4402.8|4396.8|13
1722007430000|2024-07-26 15:23:50|4402.9|4396.9|4402.8|4396.8|4403.8|4397.8|4402.3|4396.3|7
1722007440000|2024-07-26 15:24:00|4403.3|4397.3|4401.8|4395.8|4403.8|4397.8|4401.8|4395.8|13
1722007450000|2024-07-26 15:24:10|4401.9|4395.9|4403.7|4397.7|4404.3|4398.3|4401.9|4395.9|8
1722007460000|2024-07-26 15:24:20|4402.8|4396.8|4403.7|4397.7|4403.7|4397.7|4402.8|4396.8|4
1722007470000|2024-07-26 15:24:30|4402.8|4396.8|4407.7|4401.7|4407.8|4401.8|4402.8|4396.8|25
1722007490000|2024-07-26 15:24:50|4408.2|4402.2|4409.2|4403.2|4409.3|4403.3|4407.2|4401.2|23
1722007500000|2024-07-26 15:25:00|4408.3|4402.3|4405.7|4399.7|4408.3|4402.3|4405.7|4399.7|0
1722007510000|2024-07-26 15:25:10|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1722007520000|2024-07-26 15:25:20|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|1
1722007530000|2024-07-26 15:25:30|||||||||2
1722007540000|2024-07-26 15:25:40|4404.3|4398.3|4403.8|4397.8|4405.3|4399.3|4403.8|4397.8|10
1722007550000|2024-07-26 15:25:50|4403.7|4397.7|4401.8|4395.8|4403.7|4397.7|4401.8|4395.8|2
1722007560000|2024-07-26 15:26:00|4401.3|4395.3|4398.2|4392.2|4401.3|4395.3|4398.2|4392.2|0
1722007570000|2024-07-26 15:26:10|4398.7|4392.7|4394.7|4388.7|4398.7|4392.7|4394.7|4388.7|76
1722007580000|2024-07-26 15:26:20|4394.8|4388.8|4391.8|4385.8|4394.8|4388.8|4391.3|4385.3|59
1722007590000|2024-07-26 15:26:30|4393.3|4387.3|4383.3|4377.3|4393.3|4387.3|4383.3|4377.3|18
1722007600000|2024-07-26 15:26:40|4383.8|4377.8|4381.8|4375.8|4383.8|4377.8|4376.8|4370.8|52
1722007610000|2024-07-26 15:26:50|4382.8|4376.8|4384.8|4378.8|4384.8|4378.8|4382.8|4376.8|21
1722007620000|2024-07-26 15:27:00|4386.8|4380.8|4385.8|4379.8|4386.8|4380.8|4384.8|4378.8|13
1722007630000|2024-07-26 15:27:10|4383.8|4377.8|4384.8|4378.8|4384.8|4378.8|4382.8|4376.8|25
1722007640000|2024-07-26 15:27:20|4385.8|4379.8|4385.8|4379.8|4386.8|4380.8|4384.8|4378.8|14
1722007650000|2024-07-26 15:27:30|4386.3|4380.3|4394.3|4388.3|4394.8|4388.8|4386.3|4380.3|59
1722007660000|2024-07-26 15:27:40|4393.8|4387.8|4395.8|4389.8|4396.8|4390.8|4393.8|4387.8|22
1722007670000|2024-07-26 15:27:50|4395.3|4389.3|4395.8|4389.8|4395.8|4389.8|4394.3|4388.3|1
1722007680000|2024-07-26 15:28:00|4395.3|4389.3|4391.8|4385.8|4395.3|4389.3|4391.3|4385.3|11
1722007690000|2024-07-26 15:28:10|4391.3|4385.3|4392.3|4386.3|4392.3|4386.3|4391.3|4385.3|1
1722007700000|2024-07-26 15:28:20|4391.8|4385.8|4392.8|4386.8|4392.8|4386.8|4390.8|4384.8|1
1722007710000|2024-07-26 15:28:30|4393.8|4387.8|4396.8|4390.8|4398.8|4392.8|4392.3|4386.3|9
1722007720000|2024-07-26 15:28:40|4397.8|4391.8|4396.8|4390.8|4397.8|4391.8|4396.8|4390.8|2
1722007730000|2024-07-26 15:28:50|4395.8|4389.8|4393.8|4387.8|4395.8|4389.8|4393.8|4387.8|14
1722007740000|2024-07-26 15:29:00|4393.3|4387.3|4389.8|4383.8|4393.8|4387.8|4389.8|4383.8|13
1722007750000|2024-07-26 15:29:10|4389.3|4383.3|4388.8|4382.8|4389.8|4383.8|4388.8|4382.8|6
1722007760000|2024-07-26 15:29:20|4388.3|4382.3|4387.8|4381.8|4388.3|4382.3|4387.8|4381.8|8
1722007770000|2024-07-26 15:29:30|4386.8|4380.8|4385.8|4379.8|4386.8|4380.8|4385.8|4379.8|4
1722007780000|2024-07-26 15:29:40|4386.8|4380.8|4387.3|4381.3|4387.8|4381.8|4386.8|4380.8|4
1722007790000|2024-07-26 15:29:50|4387.2|4381.2|4385.8|4379.8|4387.2|4381.2|4385.3|4379.3|3
1722007800000|2024-07-26 15:30:00|4385.3|4379.3|4385.7|4379.7|4385.8|4379.8|4385.3|4379.3|2
1722007810000|2024-07-26 15:30:10|4385.8|4379.8|4387.3|4381.3|4388.3|4382.3|4385.8|4379.8|22
1722007820000|2024-07-26 15:30:20|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|0
1722007830000|2024-07-26 15:30:30|4387.3|4381.3|4388.3|4382.3|4388.3|4382.3|4386.3|4380.3|2
1722007840000|2024-07-26 15:30:40|4387.8|4381.8|4391.8|4385.8|4392.7|4386.7|4387.3|4381.3|53
1722007850000|2024-07-26 15:30:50|4390.8|4384.8|4391.8|4385.8|4392.3|4386.3|4390.8|4384.8|27
1722007860000|2024-07-26 15:31:00|4392.3|4386.3|4394.8|4388.8|4394.8|4388.8|4391.8|4385.8|10
1722007880000|2024-07-26 15:31:20|4395.3|4389.3|4390.8|4384.8|4395.8|4389.8|4390.8|4384.8|7
1722007890000|2024-07-26 15:31:30|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4389.8|4383.8|13
1722007900000|2024-07-26 15:31:40|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|1
1722007910000|2024-07-26 15:31:50|4389.3|4383.3|4389.8|4383.8|4389.8|4383.8|4389.3|4383.3|0
1722007920000|2024-07-26 15:32:00|4389.3|4383.3|4388.8|4382.8|4389.3|4383.3|4388.8|4382.8|3
1722007930000|2024-07-26 15:32:10|4390.8|4384.8|4393.3|4387.3|4393.3|4387.3|4390.8|4384.8|24
1722007940000|2024-07-26 15:32:20|4392.8|4386.8|4394.8|4388.8|4394.8|4388.8|4392.3|4386.3|2
1722007950000|2024-07-26 15:32:30|4394.9|4388.9|4396.8|4390.8|4397.8|4391.8|4393.8|4387.8|16
1722007960000|2024-07-26 15:32:40|4397.8|4391.8|4401.8|4395.8|4401.8|4395.8|4396.8|4390.8|24
1722007970000|2024-07-26 15:32:50|4401.3|4395.3|4401.3|4395.3|4401.8|4395.8|4401.3|4395.3|11
1722007980000|2024-07-26 15:33:00|4400.3|4394.3|4398.3|4392.3|4400.3|4394.3|4398.3|4392.3|5
1722007990000|2024-07-26 15:33:10|4398.8|4392.8|4395.8|4389.8|4398.8|4392.8|4395.8|4389.8|9
1722008000000|2024-07-26 15:33:20|4395.2|4389.2|4393.8|4387.8|4395.2|4389.2|4393.8|4387.8|8
1722008010000|2024-07-26 15:33:30|4392.3|4386.3|4394.8|4388.8|4395.8|4389.8|4392.3|4386.3|1
1722008020000|2024-07-26 15:33:40|4395.3|4389.3|4394.3|4388.3|4396.3|4390.3|4393.8|4387.8|29
1722008030000|2024-07-26 15:33:50|4393.3|4387.3|4391.8|4385.8|4393.3|4387.3|4391.8|4385.8|6
1722008040000|2024-07-26 15:34:00|4391.3|4385.3|4395.8|4389.8|4395.8|4389.8|4391.3|4385.3|19
1722008050000|2024-07-26 15:34:10|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4395.8|4389.8|14
1722008060000|2024-07-26 15:34:20|4396.3|4390.3|4396.3|4390.3|4396.8|4390.8|4396.3|4390.3|141
1722008070000|2024-07-26 15:34:30|4396.8|4390.8|4396.3|4390.3|4396.8|4390.8|4395.8|4389.8|7
1722008080000|2024-07-26 15:34:40|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.3|4389.3|0
1722008090000|2024-07-26 15:34:50|4395.3|4389.3|4396.8|4390.8|4396.8|4390.8|4395.3|4389.3|3
1722008100000|2024-07-26 15:35:00|4397.3|4391.3|4399.3|4393.3|4399.3|4393.3|4396.8|4390.8|31
1722008110000|2024-07-26 15:35:10|4399.8|4393.8|4399.3|4393.3|4399.8|4393.8|4397.8|4391.8|40
1722008120000|2024-07-26 15:35:20|4396.8|4390.8|4396.3|4390.3|4396.8|4390.8|4396.3|4390.3|3
1722008130000|2024-07-26 15:35:30|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4394.8|4388.8|2
1722008140000|2024-07-26 15:35:40|4396.3|4390.3|4397.8|4391.8|4397.8|4391.8|4396.3|4390.3|10
1722008150000|2024-07-26 15:35:50|4397.3|4391.3|4396.8|4390.8|4397.3|4391.3|4396.8|4390.8|4
1722008160000|2024-07-26 15:36:00|4395.9|4389.9|4396.3|4390.3|4397.3|4391.3|4395.9|4389.9|0
1722008170000|2024-07-26 15:36:10|4396.9|4390.9|4396.8|4390.8|4396.9|4390.9|4396.3|4390.3|2
1722008180000|2024-07-26 15:36:20|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|1
1722008190000|2024-07-26 15:36:30|4395.9|4389.9|4396.3|4390.3|4396.3|4390.3|4395.9|4389.9|111
1722008200000|2024-07-26 15:36:40|||||||||7
1722008210000|2024-07-26 15:36:50|4396.8|4390.8|4396.8|4390.8|4397.8|4391.8|4395.4|4389.4|14
1722008220000|2024-07-26 15:37:00|4396.4|4390.4|4396.3|4390.3|4396.4|4390.4|4395.8|4389.8|1
1722008240000|2024-07-26 15:37:20|4396.4|4390.4|4396.8|4390.8|4396.8|4390.8|4396.4|4390.4|3
1722008250000|2024-07-26 15:37:30|4395.9|4389.9|4395.8|4389.8|4395.9|4389.9|4395.8|4389.8|3
1722008260000|2024-07-26 15:37:40|4395.4|4389.4|4395.8|4389.8|4395.8|4389.8|4395.4|4389.4|11
1722008270000|2024-07-26 15:37:50|||||||||6
1722008280000|2024-07-26 15:38:00|4394.4|4388.4|4396.8|4390.8|4397.8|4391.8|4394.4|4388.4|57
1722008300000|2024-07-26 15:38:20|4397.3|4391.3|4396.3|4390.3|4397.3|4391.3|4396.3|4390.3|0
1722008310000|2024-07-26 15:38:30|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|0
1722008320000|2024-07-26 15:38:40|4395.3|4389.3|4395.9|4389.9|4395.9|4389.9|4394.8|4388.8|6
1722008330000|2024-07-26 15:38:50|4395.8|4389.8|4399.8|4393.8|4399.8|4393.8|4395.8|4389.8|30
1722008340000|2024-07-26 15:39:00|4399.3|4393.3|4397.8|4391.8|4399.3|4393.3|4397.8|4391.8|0
1722008350000|2024-07-26 15:39:10|4397.3|4391.3|4398.8|4392.8|4398.8|4392.8|4395.3|4389.3|64
1722008360000|2024-07-26 15:39:20|4398.3|4392.3|4397.9|4391.9|4398.3|4392.3|4397.9|4391.9|11
1722008370000|2024-07-26 15:39:30|4397.8|4391.8|4396.8|4390.8|4397.9|4391.9|4396.8|4390.8|7
1722008380000|2024-07-26 15:39:40|4395.9|4389.9|4395.8|4389.8|4395.9|4389.9|4395.8|4389.8|23
1722008390000|2024-07-26 15:39:50|4397.3|4391.3|4395.9|4389.9|4397.3|4391.3|4395.9|4389.9|3
1722008400000|2024-07-26 15:40:00|4395.8|4389.8|4396.8|4390.8|4396.8|4390.8|4394.9|4388.9|0
1722008410000|2024-07-26 15:40:10|4397.3|4391.3|4395.8|4389.8|4397.3|4391.3|4395.8|4389.8|0
1722008420000|2024-07-26 15:40:20|4394.9|4388.9|4394.8|4388.8|4394.9|4388.9|4394.8|4388.8|0
1722008430000|2024-07-26 15:40:30|4394.9|4388.9|4394.9|4388.9|4395.4|4389.4|4394.9|4388.9|3
1722008450000|2024-07-26 15:40:50|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|24
1722008460000|2024-07-26 15:41:00|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|16
1722008480000|2024-07-26 15:41:20|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|2
1722008490000|2024-07-26 15:41:30|4394.4|4388.4|4394.9|4388.9|4394.9|4388.9|4394.4|4388.4|6
1722008500000|2024-07-26 15:41:40|4394.8|4388.8|4394.4|4388.4|4394.8|4388.8|4394.4|4388.4|0
1722008510000|2024-07-26 15:41:50|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|22
1722008520000|2024-07-26 15:42:00|4393.9|4387.9|4393.4|4387.4|4393.9|4387.9|4393.4|4387.4|0
1722008530000|2024-07-26 15:42:10|4393.9|4387.9|4393.4|4387.4|4393.9|4387.9|4393.4|4387.4|2
1722008540000|2024-07-26 15:42:20|4393.3|4387.3|4390.8|4384.8|4393.3|4387.3|4389.8|4383.8|43
1722008550000|2024-07-26 15:42:30|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4390.8|4384.8|0
1722008560000|2024-07-26 15:42:40|4393.8|4387.8|4393.8|4387.8|4394.3|4388.3|4393.8|4387.8|28
1722008570000|2024-07-26 15:42:50|4394.3|4388.3|4394.9|4388.9|4394.9|4388.9|4391.3|4385.3|120
1722008580000|2024-07-26 15:43:00|4393.9|4387.9|4392.9|4386.9|4393.9|4387.9|4392.9|4386.9|5
1722008590000|2024-07-26 15:43:10|4392.4|4386.4|4393.4|4387.4|4393.4|4387.4|4392.4|4386.4|2
1722008600000|2024-07-26 15:43:20|4394.8|4388.8|4395.4|4389.4|4395.4|4389.4|4394.8|4388.8|0
1722008610000|2024-07-26 15:43:30|4395.9|4389.9|4396.9|4390.9|4396.9|4390.9|4395.4|4389.4|0
1722008620000|2024-07-26 15:43:40|4396.4|4390.4|4393.9|4387.9|4396.4|4390.4|4393.9|4387.9|66
1722008630000|2024-07-26 15:43:50|4394.4|4388.4|4393.9|4387.9|4394.4|4388.4|4393.9|4387.9|5
1722008650000|2024-07-26 15:44:10|4394.4|4388.4|4393.9|4387.9|4394.4|4388.4|4393.9|4387.9|0
1722008660000|2024-07-26 15:44:20|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|1
1722008670000|2024-07-26 15:44:30|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4394.9|4388.9|0
1722008680000|2024-07-26 15:44:40|4395.8|4389.8|4393.9|4387.9|4395.8|4389.8|4393.9|4387.9|0
1722008690000|2024-07-26 15:44:50|4394.9|4388.9|4394.9|4388.9|4395.9|4389.9|4394.9|4388.9|15
1722008700000|2024-07-26 15:45:00|4394.4|4388.4|4395.4|4389.4|4395.4|4389.4|4393.4|4387.4|23
1722008710000|2024-07-26 15:45:10|4396.4|4390.4|4398.4|4392.4|4398.4|4392.4|4396.4|4390.4|45
1722008720000|2024-07-26 15:45:20|4399.4|4393.4|4398.4|4392.4|4399.4|4393.4|4398.4|4392.4|7
1722008730000|2024-07-26 15:45:30|4397.9|4391.9|4397.4|4391.4|4398.4|4392.4|4396.9|4390.9|23
1722008740000|2024-07-26 15:45:40|4397.9|4391.9|4397.4|4391.4|4397.9|4391.9|4397.4|4391.4|10
1722008750000|2024-07-26 15:45:50|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|5
1722008760000|2024-07-26 15:46:00|||||||||8
1722008770000|2024-07-26 15:46:10|4400.4|4394.4|4399.4|4393.4|4400.4|4394.4|4398.9|4392.9|9
1722008780000|2024-07-26 15:46:20|4399.3|4393.3|4398.4|4392.4|4399.3|4393.3|4398.4|4392.4|0
1722008790000|2024-07-26 15:46:30|4398.3|4392.3|4399.9|4393.9|4400.4|4394.4|4397.4|4391.4|5
1722008800000|2024-07-26 15:46:40|4400.8|4394.8|4399.9|4393.9|4400.9|4394.9|4399.9|4393.9|0
1722008810000|2024-07-26 15:46:50|4399.4|4393.4|4399.4|4393.4|4401.4|4395.4|4399.4|4393.4|6
1722008820000|2024-07-26 15:47:00|4400.9|4394.9|4399.9|4393.9|4400.9|4394.9|4399.9|4393.9|25
1722008830000|2024-07-26 15:47:10|4400.9|4394.9|4399.4|4393.4|4400.9|4394.9|4399.4|4393.4|9
1722008840000|2024-07-26 15:47:20|4399.3|4393.3|4397.9|4391.9|4399.3|4393.3|4397.9|4391.9|2
1722008850000|2024-07-26 15:47:30|||||||||1
1722008860000|2024-07-26 15:47:40|4397.4|4391.4|4397.4|4391.4|4397.9|4391.9|4397.4|4391.4|10
1722008870000|2024-07-26 15:47:50|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.4|4390.4|0
1722008880000|2024-07-26 15:48:00|4397.4|4391.4|4398.4|4392.4|4398.4|4392.4|4397.4|4391.4|12
1722008890000|2024-07-26 15:48:10|4397.9|4391.9|4396.9|4390.9|4397.9|4391.9|4396.9|4390.9|0
1722008900000|2024-07-26 15:48:20|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|0
1722008910000|2024-07-26 15:48:30|4396.9|4390.9|4399.4|4393.4|4399.4|4393.4|4396.9|4390.9|16
1722008920000|2024-07-26 15:48:40|4398.9|4392.9|4398.9|4392.9|4399.4|4393.4|4398.9|4392.9|0
1722008930000|2024-07-26 15:48:50|4394.9|4388.9|4393.9|4387.9|4394.9|4388.9|4393.9|4387.9|21
1722008940000|2024-07-26 15:49:00|4394.4|4388.4|4394.9|4388.9|4394.9|4388.9|4393.9|4387.9|18
1722008950000|2024-07-26 15:49:10|4395.4|4389.4|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|1
1722008980000|2024-07-26 15:49:40|4394.9|4388.9|4393.9|4387.9|4394.9|4388.9|4393.9|4387.9|1
1722008990000|2024-07-26 15:49:50|4393.4|4387.4|4393.9|4387.9|4393.9|4387.9|4393.4|4387.4|2
1722009000000|2024-07-26 15:50:00|4394.4|4388.4|4393.9|4387.9|4394.4|4388.4|4393.4|4387.4|16
1722009010000|2024-07-26 15:50:10|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|0
1722009020000|2024-07-26 15:50:20|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.4|4387.4|49
1722009040000|2024-07-26 15:50:40|4393.4|4387.4|4392.4|4386.4|4393.4|4387.4|4392.4|4386.4|31
1722009050000|2024-07-26 15:50:50|4392.9|4386.9|4392.4|4386.4|4392.9|4386.9|4392.4|4386.4|0
1722009060000|2024-07-26 15:51:00|4392.9|4386.9|4393.4|4387.4|4393.9|4387.9|4392.9|4386.9|1
1722009070000|2024-07-26 15:51:10|4392.9|4386.9|4392.4|4386.4|4393.4|4387.4|4392.4|4386.4|2
1722009090000|2024-07-26 15:51:30|||||||||2
1722009100000|2024-07-26 15:51:40|4392.3|4386.3|4391.9|4385.9|4392.3|4386.3|4391.9|4385.9|6
1722009110000|2024-07-26 15:51:50|4392.4|4386.4|4392.4|4386.4|4392.9|4386.9|4392.4|4386.4|8
1722009130000|2024-07-26 15:52:10|4391.9|4385.9|4392.4|4386.4|4392.4|4386.4|4391.9|4385.9|4
1722009140000|2024-07-26 15:52:20|4391.9|4385.9|4392.4|4386.4|4392.4|4386.4|4391.9|4385.9|0
1722009150000|2024-07-26 15:52:30|4392.8|4386.8|4392.4|4386.4|4392.9|4386.9|4392.4|4386.4|0
1722009160000|2024-07-26 15:52:40|4393.4|4387.4|4394.4|4388.4|4394.4|4388.4|4393.4|4387.4|5
1722009190000|2024-07-26 15:53:10|4395.9|4389.9|4395.4|4389.4|4395.9|4389.9|4395.4|4389.4|10
1722009200000|2024-07-26 15:53:20|4395.3|4389.3|4395.8|4389.8|4395.9|4389.9|4393.9|4387.9|2
1722009210000|2024-07-26 15:53:30|4395.4|4389.4|4395.4|4389.4|4395.9|4389.9|4395.4|4389.4|4
1722009220000|2024-07-26 15:53:40|4394.9|4388.9|4393.9|4387.9|4394.9|4388.9|4393.9|4387.9|7
1722009230000|2024-07-26 15:53:50|4394.4|4388.4|4392.9|4386.9|4394.4|4388.4|4392.9|4386.9|3
1722009240000|2024-07-26 15:54:00|4392.8|4386.8|4392.4|4386.4|4393.4|4387.4|4392.4|4386.4|4
1722009250000|2024-07-26 15:54:10|4391.9|4385.9|4390.9|4384.9|4391.9|4385.9|4390.4|4384.4|7
1722009260000|2024-07-26 15:54:20|4389.9|4383.9|4389.4|4383.4|4389.9|4383.9|4388.9|4382.9|11
1722009270000|2024-07-26 15:54:30|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|3
1722009280000|2024-07-26 15:54:40|4389.9|4383.9|4389.4|4383.4|4389.9|4383.9|4389.4|4383.4|10
1722009290000|2024-07-26 15:54:50|4388.9|4382.9|4388.9|4382.9|4389.4|4383.4|4388.9|4382.9|0
1722009300000|2024-07-26 15:55:00|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|31
1722009320000|2024-07-26 15:55:20|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|1
1722009330000|2024-07-26 15:55:30|4388.9|4382.9|4389.4|4383.4|4389.4|4383.4|4388.9|4382.9|3
1722009340000|2024-07-26 15:55:40|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|1
1722009350000|2024-07-26 15:55:50|4388.4|4382.4|4388.4|4382.4|4388.9|4382.9|4388.4|4382.4|11
1722009370000|2024-07-26 15:56:10|4387.9|4381.9|4388.4|4382.4|4388.4|4382.4|4387.9|4381.9|151
1722009380000|2024-07-26 15:56:20|4389.9|4383.9|4389.9|4383.9|4390.4|4384.4|4389.9|4383.9|20
1722009390000|2024-07-26 15:56:30|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|6
1722009400000|2024-07-26 15:56:40|4389.9|4383.9|4388.4|4382.4|4390.4|4384.4|4388.4|4382.4|2
1722009410000|2024-07-26 15:56:50|4387.9|4381.9|4387.4|4381.4|4387.9|4381.9|4387.4|4381.4|13
1722009420000|2024-07-26 15:57:00|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|7
1722009430000|2024-07-26 15:57:10|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|1
1722009440000|2024-07-26 15:57:20|||||||||14
1722009450000|2024-07-26 15:57:30|4385.9|4379.9|4383.4|4377.4|4385.9|4379.9|4383.4|4377.4|14
1722009460000|2024-07-26 15:57:40|4382.9|4376.9|4384.4|4378.4|4384.4|4378.4|4382.4|4376.4|17
1722009470000|2024-07-26 15:57:50|||||||||3
1722009480000|2024-07-26 15:58:00|4385.9|4379.9|4386.9|4380.9|4386.9|4380.9|4385.4|4379.4|14
1722009490000|2024-07-26 15:58:10|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|9
1722009500000|2024-07-26 15:58:20|4388.4|4382.4|4388.9|4382.9|4389.9|4383.9|4387.9|4381.9|43
1722009510000|2024-07-26 15:58:30|4387.9|4381.9|4388.9|4382.9|4389.4|4383.4|4387.9|4381.9|10
1722009520000|2024-07-26 15:58:40|4388.4|4382.4|4388.4|4382.4|4388.9|4382.9|4388.4|4382.4|1
1722009530000|2024-07-26 15:58:50|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|1
1722009540000|2024-07-26 15:59:00|4387.4|4381.4|4385|4379|4387.4|4381.4|4383.9|4377.9|95
1722009550000|2024-07-26 15:59:10|4385.9|4379.9|4386.5|4380.5|4387|4381|4385.9|4379.9|11
1722009560000|2024-07-26 15:59:20|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|57
1722009570000|2024-07-26 15:59:30|4387|4381|4386.5|4380.5|4387.5|4381.5|4386.5|4380.5|6
1722009580000|2024-07-26 15:59:40|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|11
1722009590000|2024-07-26 15:59:50|4388.5|4382.5|4389.5|4383.5|4389.5|4383.5|4388|4382|53
1722009600000|2024-07-26 16:00:00|4389|4383|4386|4380|4389|4383|4386|4380|5
1722009610000|2024-07-26 16:00:10|4385.9|4379.9|4384|4378|4385.9|4379.9|4384|4378|0
1722009620000|2024-07-26 16:00:20|4383.5|4377.5|4383|4377|4383.5|4377.5|4383|4377|2
1722009630000|2024-07-26 16:00:30|4383.4|4377.4|4382.4|4376.4|4383.4|4377.4|4382.4|4376.4|11
1722009650000|2024-07-26 16:00:50|4381.5|4375.5|4381.5|4375.5|4382.5|4376.5|4381.5|4375.5|3
1722009660000|2024-07-26 16:01:00|4381.4|4375.4|4381.4|4375.4|4381.5|4375.5|4381.4|4375.4|16
1722009670000|2024-07-26 16:01:10|4381.9|4375.9|4381.4|4375.4|4381.9|4375.9|4381.4|4375.4|13
1722009690000|2024-07-26 16:01:30|4380|4374|4381.9|4375.9|4381.9|4375.9|4380|4374|7
1722009700000|2024-07-26 16:01:40|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|28
1722009710000|2024-07-26 16:01:50|4383.4|4377.4|4382.9|4376.9|4383.4|4377.4|4381.9|4375.9|25
1722009720000|2024-07-26 16:02:00|4381.9|4375.9|4382.4|4376.4|4382.4|4376.4|4381.9|4375.9|0
1722009730000|2024-07-26 16:02:10|4381|4375|4380.9|4374.9|4381|4375|4380.4|4374.4|4
1722009740000|2024-07-26 16:02:20|4381.4|4375.4|4380.9|4374.9|4381.4|4375.4|4380.9|4374.9|1
1722009770000|2024-07-26 16:02:50|4381.4|4375.4|4380.4|4374.4|4381.4|4375.4|4380.4|4374.4|44
1722009780000|2024-07-26 16:03:00|4379.9|4373.9|4379.5|4373.5|4380|4374|4379.5|4373.5|2
1722009790000|2024-07-26 16:03:10|4379.9|4373.9|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|16
1722009800000|2024-07-26 16:03:20|4378.9|4372.9|4380.4|4374.4|4380.9|4374.9|4378.9|4372.9|41
1722009820000|2024-07-26 16:03:40|4379.4|4373.4|4378.4|4372.4|4379.4|4373.4|4378.4|4372.4|0
1722009830000|2024-07-26 16:03:50|||||||||33
1722009850000|2024-07-26 16:04:10|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1722009860000|2024-07-26 16:04:20|4378.4|4372.4|4378.9|4372.9|4378.9|4372.9|4377.9|4371.9|2
1722009870000|2024-07-26 16:04:30|4379.3|4373.3|4377.9|4371.9|4379.3|4373.3|4377.9|4371.9|0
1722009880000|2024-07-26 16:04:40|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|4
1722009890000|2024-07-26 16:04:50|4378.3|4372.3|4378.4|4372.4|4378.4|4372.4|4378.3|4372.3|2
1722009900000|2024-07-26 16:05:00|4378.9|4372.9|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|0
1722009910000|2024-07-26 16:05:10|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|1
1722009920000|2024-07-26 16:05:20|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|9
1722009930000|2024-07-26 16:05:30|4376.4|4370.4|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|13
1722009940000|2024-07-26 16:05:40|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|1
1722009950000|2024-07-26 16:05:50|4376.9|4370.9|4377.4|4371.4|4377.4|4371.4|4376.9|4370.9|105
1722009960000|2024-07-26 16:06:00|4377.3|4371.3|4376.3|4370.3|4377.3|4371.3|4376.3|4370.3|10
1722009980000|2024-07-26 16:06:20|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|1
1722009990000|2024-07-26 16:06:30|4376.3|4370.3|4377.3|4371.3|4377.3|4371.3|4376.3|4370.3|0
1722010000000|2024-07-26 16:06:40|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|14
1722010020000|2024-07-26 16:07:00|4377.4|4371.4|4377.3|4371.3|4377.4|4371.4|4377.3|4371.3|2
1722010030000|2024-07-26 16:07:10|||||||||3
1722010040000|2024-07-26 16:07:20|||||||||1
1722010060000|2024-07-26 16:07:40|4377.9|4371.9|4377.8|4371.8|4377.9|4371.9|4377.3|4371.3|21
1722010070000|2024-07-26 16:07:50|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|80
1722010080000|2024-07-26 16:08:00|4377.8|4371.8|4377.3|4371.3|4377.8|4371.8|4377.3|4371.3|3
1722010100000|2024-07-26 16:08:20|||||||||2
1722010110000|2024-07-26 16:08:30|||||||||2
1722010140000|2024-07-26 16:09:00|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|6
1722010160000|2024-07-26 16:09:20|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|10
1722010170000|2024-07-26 16:09:30|4376.3|4370.3|4376.8|4370.8|4376.8|4370.8|4376.3|4370.3|0
1722010180000|2024-07-26 16:09:40|4376.3|4370.3|4376.8|4370.8|4376.8|4370.8|4376.3|4370.3|0
1722010190000|2024-07-26 16:09:50|4377.3|4371.3|4376.3|4370.3|4377.3|4371.3|4376.3|4370.3|41
1722010200000|2024-07-26 16:10:00|4375.8|4369.8|4375.3|4369.3|4375.8|4369.8|4375.3|4369.3|13
1722010210000|2024-07-26 16:10:10|4374.3|4368.3|4371.8|4365.8|4374.3|4368.3|4370.3|4364.3|18
1722010220000|2024-07-26 16:10:20|4371.3|4365.3|4361.8|4355.8|4371.3|4365.3|4361.3|4355.3|63
1722010230000|2024-07-26 16:10:30|4361.3|4355.3|4359.3|4353.3|4361.8|4355.8|4359.3|4353.3|7
1722010240000|2024-07-26 16:10:40|4357.8|4351.8|4358.3|4352.3|4358.3|4352.3|4357.8|4351.8|10
1722010250000|2024-07-26 16:10:50|4357.3|4351.3|4358.3|4352.3|4360.3|4354.3|4357.3|4351.3|81
1722010260000|2024-07-26 16:11:00|4359.8|4353.8|4361.3|4355.3|4361.3|4355.3|4359.8|4353.8|3
1722010270000|2024-07-26 16:11:10|4362.3|4356.3|4363.8|4357.8|4364.3|4358.3|4362.3|4356.3|2
1722010280000|2024-07-26 16:11:20|4364.3|4358.3|4363.3|4357.3|4364.3|4358.3|4363.3|4357.3|6
1722010290000|2024-07-26 16:11:30|4362.3|4356.3|4361.3|4355.3|4362.3|4356.3|4361.3|4355.3|2
1722010300000|2024-07-26 16:11:40|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4360.8|4354.8|1
1722010310000|2024-07-26 16:11:50|4360.8|4354.8|4362.8|4356.8|4363.3|4357.3|4360.8|4354.8|14
1722010320000|2024-07-26 16:12:00|4362.3|4356.3|4362.3|4356.3|4362.8|4356.8|4362.3|4356.3|10
1722010330000|2024-07-26 16:12:10|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|3
1722010340000|2024-07-26 16:12:20|4361.3|4355.3|4360.3|4354.3|4361.3|4355.3|4360.3|4354.3|0
1722010350000|2024-07-26 16:12:30|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|0
1722010360000|2024-07-26 16:12:40|4358.3|4352.3|4357.3|4351.3|4358.3|4352.3|4357.3|4351.3|0
1722010370000|2024-07-26 16:12:50|4356.9|4350.9|4358.9|4352.9|4358.9|4352.9|4356.9|4350.9|24
1722010380000|2024-07-26 16:13:00|4359.8|4353.8|4360.4|4354.4|4360.4|4354.4|4358.9|4352.9|12
1722010390000|2024-07-26 16:13:10|4360.3|4354.3|4359.3|4353.3|4360.3|4354.3|4358.4|4352.4|5
1722010400000|2024-07-26 16:13:20|4358.8|4352.8|4360.8|4354.8|4360.8|4354.8|4358.8|4352.8|1
1722010410000|2024-07-26 16:13:30|||||||||1
1722010420000|2024-07-26 16:13:40|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|3
1722010430000|2024-07-26 16:13:50|4358.3|4352.3|4357.4|4351.4|4359.3|4353.3|4357.4|4351.4|3
1722010440000|2024-07-26 16:14:00|4357.3|4351.3|4358.3|4352.3|4358.8|4352.8|4357.3|4351.3|1
1722010450000|2024-07-26 16:14:10|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1722010460000|2024-07-26 16:14:20|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|1
1722010470000|2024-07-26 16:14:30|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|1
1722010480000|2024-07-26 16:14:40|4357.4|4351.4|4353.9|4347.9|4358.3|4352.3|4352.9|4346.9|15
1722010500000|2024-07-26 16:15:00|4353.8|4347.8|4354.9|4348.9|4355.4|4349.4|4352.9|4346.9|0
1722010510000|2024-07-26 16:15:10|4355.4|4349.4|4354.8|4348.8|4355.8|4349.8|4354.8|4348.8|3
1722010520000|2024-07-26 16:15:20|4354.4|4348.4|4348.9|4342.9|4355.3|4349.3|4348.4|4342.4|22
1722010530000|2024-07-26 16:15:30|4349|4343|4350.9|4344.9|4350.9|4344.9|4348.9|4342.9|3
1722010540000|2024-07-26 16:15:40|4351.4|4345.4|4353.9|4347.9|4353.9|4347.9|4351.4|4345.4|1
1722010550000|2024-07-26 16:15:50|4354.4|4348.4|4353.9|4347.9|4354.9|4348.9|4352.9|4346.9|5
1722010560000|2024-07-26 16:16:00|4352.9|4346.9|4351.9|4345.9|4353.4|4347.4|4351.9|4345.9|4
1722010570000|2024-07-26 16:16:10|4352.4|4346.4|4345|4339|4352.4|4346.4|4345|4339|20
1722010580000|2024-07-26 16:16:20|4345.9|4339.9|4344.9|4338.9|4345.9|4339.9|4343.9|4337.9|10
1722010590000|2024-07-26 16:16:30|4345.9|4339.9|4348.9|4342.9|4348.9|4342.9|4345.9|4339.9|7
1722010600000|2024-07-26 16:16:40|4348.4|4342.4|4347.9|4341.9|4348.4|4342.4|4347.9|4341.9|0
1722010610000|2024-07-26 16:16:50|4347.8|4341.8|4340.4|4334.4|4347.8|4341.8|4340.4|4334.4|13
1722010620000|2024-07-26 16:17:00|4338.4|4332.4|4343.4|4337.4|4343.4|4337.4|4338.4|4332.4|14
1722010630000|2024-07-26 16:17:10|4343.9|4337.9|4346.4|4340.4|4346.4|4340.4|4343.9|4337.9|45
1722010640000|2024-07-26 16:17:20|4344.9|4338.9|4343.9|4337.9|4346.4|4340.4|4343.9|4337.9|11
1722010650000|2024-07-26 16:17:30|4344.9|4338.9|4341.4|4335.4|4345.9|4339.9|4341.4|4335.4|0
1722010660000|2024-07-26 16:17:40|4340.9|4334.9|4344.4|4338.4|4344.4|4338.4|4340.9|4334.9|0
1722010670000|2024-07-26 16:17:50|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4343.4|4337.4|0
1722010680000|2024-07-26 16:18:00|4345.4|4339.4|4344.4|4338.4|4345.4|4339.4|4344.4|4338.4|9
1722010690000|2024-07-26 16:18:10|4343.9|4337.9|4338.4|4332.4|4343.9|4337.9|4337.9|4331.9|4
1722010700000|2024-07-26 16:18:20|4341.4|4335.4|4341.9|4335.9|4342.9|4336.9|4340.4|4334.4|17
1722010710000|2024-07-26 16:18:30|4341.4|4335.4|4340.9|4334.9|4341.4|4335.4|4340.4|4334.4|1
1722010720000|2024-07-26 16:18:40|4340.4|4334.4|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|1
1722010730000|2024-07-26 16:18:50|4341.9|4335.9|4340.9|4334.9|4341.9|4335.9|4340.9|4334.9|0
1722010740000|2024-07-26 16:19:00|4339.9|4333.9|4341.4|4335.4|4341.4|4335.4|4339.9|4333.9|4
1722010750000|2024-07-26 16:19:10|4340.4|4334.4|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|4
1722010760000|2024-07-26 16:19:20|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1722010770000|2024-07-26 16:19:30|4342.4|4336.4|4343.4|4337.4|4343.4|4337.4|4342.4|4336.4|1
1722010780000|2024-07-26 16:19:40|4342.9|4336.9|4344.9|4338.9|4344.9|4338.9|4342.9|4336.9|10
1722010790000|2024-07-26 16:19:50|4344.4|4338.4|4344.9|4338.9|4345.4|4339.4|4344.4|4338.4|5
1722010800000|2024-07-26 16:20:00|4344.4|4338.4|4345.4|4339.4|4345.4|4339.4|4344.4|4338.4|12
1722010810000|2024-07-26 16:20:10|4344.9|4338.9|4348.9|4342.9|4348.9|4342.9|4344.9|4338.9|26
1722010820000|2024-07-26 16:20:20|4349.4|4343.4|4350.4|4344.4|4350.4|4344.4|4348.9|4342.9|0
1722010830000|2024-07-26 16:20:30|4350.3|4344.3|4353.9|4347.9|4355.9|4349.9|4349.9|4343.9|21
1722010840000|2024-07-26 16:20:40|4355.9|4349.9|4354.9|4348.9|4355.9|4349.9|4354.4|4348.4|4
1722010850000|2024-07-26 16:20:50|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1722010860000|2024-07-26 16:21:00|4354.4|4348.4|4355.4|4349.4|4355.4|4349.4|4354.4|4348.4|8
1722010870000|2024-07-26 16:21:10|4354.9|4348.9|4355.4|4349.4|4355.4|4349.4|4354.9|4348.9|0
1722010880000|2024-07-26 16:21:20|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1722010890000|2024-07-26 16:21:30|4354.4|4348.4|4352.9|4346.9|4354.4|4348.4|4352.4|4346.4|3
1722010900000|2024-07-26 16:21:40|4352.4|4346.4|4351.3|4345.3|4352.4|4346.4|4349.9|4343.9|12
1722010910000|2024-07-26 16:21:50|||||||||1
1722010920000|2024-07-26 16:22:00|4352.3|4346.3|4351.8|4345.8|4352.3|4346.3|4351.8|4345.8|4
1722010930000|2024-07-26 16:22:10|4350.9|4344.9|4351.8|4345.8|4351.8|4345.8|4350.9|4344.9|0
1722010940000|2024-07-26 16:22:20|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|5
1722010950000|2024-07-26 16:22:30|4350.8|4344.8|4347.3|4341.3|4350.8|4344.8|4347.3|4341.3|22
1722010960000|2024-07-26 16:22:40|4346.8|4340.8|4348.8|4342.8|4349.3|4343.3|4346.3|4340.3|0
1722010970000|2024-07-26 16:22:50|4349.3|4343.3|4349.3|4343.3|4349.8|4343.8|4348.3|4342.3|11
1722010980000|2024-07-26 16:23:00|4350.8|4344.8|4348.8|4342.8|4350.8|4344.8|4348.8|4342.8|2
1722010990000|2024-07-26 16:23:10|4349.8|4343.8|4348.8|4342.8|4349.8|4343.8|4348.8|4342.8|0
1722011010000|2024-07-26 16:23:30|4349.3|4343.3|4348.3|4342.3|4349.3|4343.3|4347.8|4341.8|1
1722011030000|2024-07-26 16:23:50|4347.8|4341.8|4351.8|4345.8|4352.8|4346.8|4347.8|4341.8|4
1722011040000|2024-07-26 16:24:00|4352.8|4346.8|4349.8|4343.8|4352.8|4346.8|4349.8|4343.8|5
1722011050000|2024-07-26 16:24:10|4349.3|4343.3|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|1
1722011060000|2024-07-26 16:24:20|4349.3|4343.3|4348.8|4342.8|4349.8|4343.8|4348.8|4342.8|5
1722011070000|2024-07-26 16:24:30|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1722011080000|2024-07-26 16:24:40|||||||||1
1722011090000|2024-07-26 16:24:50|4347.8|4341.8|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|0
1722011100000|2024-07-26 16:25:00|4347.8|4341.8|4347.8|4341.8|4348.3|4342.3|4347.8|4341.8|20
1722011110000|2024-07-26 16:25:10|4347.3|4341.3|4346.8|4340.8|4347.3|4341.3|4346.3|4340.3|11
1722011120000|2024-07-26 16:25:20|4347.3|4341.3|4347.8|4341.8|4348.8|4342.8|4347.3|4341.3|3
1722011130000|2024-07-26 16:25:30|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.4|4342.4|19
1722011140000|2024-07-26 16:25:40|4348.4|4342.4|4347.9|4341.9|4348.4|4342.4|4347.9|4341.9|0
1722011150000|2024-07-26 16:25:50|4347.4|4341.4|4348.9|4342.9|4349.4|4343.4|4347.4|4341.4|5
1722011160000|2024-07-26 16:26:00|4348.4|4342.4|4347.9|4341.9|4348.9|4342.9|4347.9|4341.9|0
1722011170000|2024-07-26 16:26:10|4348.3|4342.3|4350.8|4344.8|4351.3|4345.3|4348.3|4342.3|5
1722011180000|2024-07-26 16:26:20|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|0
1722011190000|2024-07-26 16:26:30|4354.3|4348.3|4351.8|4345.8|4354.3|4348.3|4351.8|4345.8|6
1722011200000|2024-07-26 16:26:40|4351.3|4345.3|4351.8|4345.8|4352.3|4346.3|4351.3|4345.3|7
1722011210000|2024-07-26 16:26:50|4351.4|4345.4|4349.8|4343.8|4351.8|4345.8|4349.8|4343.8|0
1722011220000|2024-07-26 16:27:00|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|7
1722011230000|2024-07-26 16:27:10|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1722011240000|2024-07-26 16:27:20|4348.9|4342.9|4350.4|4344.4|4350.4|4344.4|4348.9|4342.9|1
1722011250000|2024-07-26 16:27:30|4349.9|4343.9|4350.4|4344.4|4350.4|4344.4|4349.4|4343.4|0
1722011260000|2024-07-26 16:27:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|8
1722011270000|2024-07-26 16:27:50|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|2
1722011280000|2024-07-26 16:28:00|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1722011290000|2024-07-26 16:28:10|4349.9|4343.9|4349.4|4343.4|4350.4|4344.4|4349.4|4343.4|11
1722011300000|2024-07-26 16:28:20|4349.9|4343.9|4352.4|4346.4|4352.4|4346.4|4349.9|4343.9|52
1722011310000|2024-07-26 16:28:30|||||||||17
1722011320000|2024-07-26 16:28:40|4353.4|4347.4|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|56
1722011330000|2024-07-26 16:28:50|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|0
1722011340000|2024-07-26 16:29:00|4354.4|4348.4|4352.4|4346.4|4354.4|4348.4|4352.4|4346.4|77
1722011370000|2024-07-26 16:29:30|4353.4|4347.4|4353.4|4347.4|4353.9|4347.9|4352.9|4346.9|6
1722011380000|2024-07-26 16:29:40|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|3
1722011390000|2024-07-26 16:29:50|4351.4|4345.4|4351.4|4345.4|4353.9|4347.9|4351.4|4345.4|64
1722011400000|2024-07-26 16:30:00|4351.3|4345.3|4351.3|4345.3|4351.4|4345.4|4351.3|4345.3|24
1722011410000|2024-07-26 16:30:10|||||||||7
1722011420000|2024-07-26 16:30:20|4350.8|4344.8|4350.4|4344.4|4350.8|4344.8|4350.4|4344.4|6
1722011430000|2024-07-26 16:30:30|4351.3|4345.3|4350.8|4344.8|4351.3|4345.3|4350.3|4344.3|1
1722011440000|2024-07-26 16:30:40|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1722011450000|2024-07-26 16:30:50|||||||||10
1722011470000|2024-07-26 16:31:10|4350.8|4344.8|4350.3|4344.3|4350.8|4344.8|4350.3|4344.3|0
1722011480000|2024-07-26 16:31:20|||||||||7
1722011490000|2024-07-26 16:31:30|||||||||7
1722011500000|2024-07-26 16:31:40|4350.4|4344.4|4350.3|4344.3|4350.8|4344.8|4350.3|4344.3|0
1722011520000|2024-07-26 16:32:00|4349.3|4343.3|4351.4|4345.4|4351.4|4345.4|4349.3|4343.3|1
1722011530000|2024-07-26 16:32:10|4351.8|4345.8|4351.4|4345.4|4351.8|4345.8|4351.4|4345.4|6
1722011540000|2024-07-26 16:32:20|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|3
1722011550000|2024-07-26 16:32:30|||||||||1
1722011560000|2024-07-26 16:32:40|4352.3|4346.3|4351.3|4345.3|4352.3|4346.3|4351.3|4345.3|5
1722011570000|2024-07-26 16:32:50|||||||||8
1722011600000|2024-07-26 16:33:20|||||||||5
1722011620000|2024-07-26 16:33:40|||||||||20
1722011650000|2024-07-26 16:34:10|||||||||5
1722011670000|2024-07-26 16:34:30|||||||||4
1722011690000|2024-07-26 16:34:50|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|137
1722011700000|2024-07-26 16:35:00|||||||||6
1722011710000|2024-07-26 16:35:10|4347.3|4341.3|4348.8|4342.8|4348.8|4342.8|4346.3|4340.3|18
1722011720000|2024-07-26 16:35:20|4349.3|4343.3|4347.8|4341.8|4349.3|4343.3|4347.3|4341.3|5
1722011730000|2024-07-26 16:35:30|4349.3|4343.3|4349.3|4343.3|4349.8|4343.8|4349.3|4343.3|3
1722011740000|2024-07-26 16:35:40|||||||||17
1722011750000|2024-07-26 16:35:50|4348.3|4342.3|4348.8|4342.8|4348.8|4342.8|4348.3|4342.3|2
1722011760000|2024-07-26 16:36:00|4348.3|4342.3|4348.8|4342.8|4349.3|4343.3|4348.3|4342.3|6
1722011770000|2024-07-26 16:36:10|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1722011780000|2024-07-26 16:36:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|11
1722011790000|2024-07-26 16:36:30|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|1
1722011810000|2024-07-26 16:36:50|||||||||1
1722011820000|2024-07-26 16:37:00|4347.8|4341.8|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|0
1722011840000|2024-07-26 16:37:20|||||||||5
1722011860000|2024-07-26 16:37:40|4348.8|4342.8|4349.3|4343.3|4349.3|4343.3|4348.8|4342.8|81
1722011870000|2024-07-26 16:37:50|4349.8|4343.8|4350.3|4344.3|4350.3|4344.3|4349.8|4343.8|4
1722011880000|2024-07-26 16:38:00|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|1
1722011890000|2024-07-26 16:38:10|||||||||2
1722011910000|2024-07-26 16:38:30|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|3
1722011940000|2024-07-26 16:39:00|4348.3|4342.3|4349.3|4343.3|4349.3|4343.3|4348.3|4342.3|12
1722011960000|2024-07-26 16:39:20|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1722011980000|2024-07-26 16:39:40|4350.8|4344.8|4351.8|4345.8|4351.8|4345.8|4350.8|4344.8|15
1722011990000|2024-07-26 16:39:50|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|5
1722012000000|2024-07-26 16:40:00|4350.8|4344.8|4350.3|4344.3|4350.8|4344.8|4350.3|4344.3|5
1722012010000|2024-07-26 16:40:10|4351.3|4345.3|4346.9|4340.9|4351.3|4345.3|4346.9|4340.9|10
1722012020000|2024-07-26 16:40:20|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|2
1722012030000|2024-07-26 16:40:30|||||||||6
1722012040000|2024-07-26 16:40:40|4346.8|4340.8|4346.3|4340.3|4346.8|4340.8|4346.3|4340.3|7
1722012050000|2024-07-26 16:40:50|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|1
1722012060000|2024-07-26 16:41:00|4347.8|4341.8|4346.8|4340.8|4347.8|4341.8|4346.8|4340.8|1
1722012070000|2024-07-26 16:41:10|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1722012080000|2024-07-26 16:41:20|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1722012090000|2024-07-26 16:41:30|4349.3|4343.3|4348.8|4342.8|4349.3|4343.3|4348.3|4342.3|1
1722012100000|2024-07-26 16:41:40|4349.3|4343.3|4347.8|4341.8|4349.3|4343.3|4347.8|4341.8|13
1722012110000|2024-07-26 16:41:50|4348.3|4342.3|4346.8|4340.8|4348.3|4342.3|4346.3|4340.3|6
1722012120000|2024-07-26 16:42:00|||||||||3
1722012140000|2024-07-26 16:42:20|4347.3|4341.3|4346.8|4340.8|4347.3|4341.3|4346.8|4340.8|1
1722012160000|2024-07-26 16:42:40|4346.3|4340.3|4347.8|4341.8|4347.8|4341.8|4346.3|4340.3|0
1722012170000|2024-07-26 16:42:50|||||||||10
1722012180000|2024-07-26 16:43:00|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1722012190000|2024-07-26 16:43:10|||||||||2
1722012200000|2024-07-26 16:43:20|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|2
1722012210000|2024-07-26 16:43:30|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1722012220000|2024-07-26 16:43:40|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|5
1722012230000|2024-07-26 16:43:50|4346.3|4340.3|4343.8|4337.8|4346.3|4340.3|4342.8|4336.8|4
1722012240000|2024-07-26 16:44:00|4343.3|4337.3|4344.8|4338.8|4344.9|4338.9|4343.3|4337.3|4
1722012250000|2024-07-26 16:44:10|4344.3|4338.3|4343.3|4337.3|4344.3|4338.3|4342.9|4336.9|2
1722012260000|2024-07-26 16:44:20|4342.8|4336.8|4340.8|4334.8|4342.8|4336.8|4340.8|4334.8|10
1722012270000|2024-07-26 16:44:30|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|0
1722012280000|2024-07-26 16:44:40|4341.3|4335.3|4340.8|4334.8|4342.8|4336.8|4340.8|4334.8|19
1722012290000|2024-07-26 16:44:50|4341.8|4335.8|4340.8|4334.8|4341.8|4335.8|4340.8|4334.8|15
1722012300000|2024-07-26 16:45:00|4341.3|4335.3|4341.8|4335.8|4341.8|4335.8|4340.8|4334.8|2
1722012310000|2024-07-26 16:45:10|4341.3|4335.3|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|0
1722012320000|2024-07-26 16:45:20|4340.3|4334.3|4339.8|4333.8|4340.8|4334.8|4339.3|4333.3|0
1722012330000|2024-07-26 16:45:30|4340.3|4334.3|4340.8|4334.8|4340.8|4334.8|4340.3|4334.3|0
1722012340000|2024-07-26 16:45:40|4334.3|4328.3|4332.8|4326.8|4334.3|4328.3|4332.3|4326.3|10
1722012350000|2024-07-26 16:45:50|4331.3|4325.3|4332.3|4326.3|4332.3|4326.3|4331.3|4325.3|1
1722012360000|2024-07-26 16:46:00|4331.8|4325.8|4330.8|4324.8|4331.8|4325.8|4330.3|4324.3|2
1722012370000|2024-07-26 16:46:10|4330.3|4324.3|4330.8|4324.8|4330.8|4324.8|4330.3|4324.3|0
1722012380000|2024-07-26 16:46:20|4331.3|4325.3|4330.3|4324.3|4331.3|4325.3|4330.3|4324.3|18
1722012390000|2024-07-26 16:46:30|4330.8|4324.8|4329.3|4323.3|4330.8|4324.8|4329.3|4323.3|8
1722012400000|2024-07-26 16:46:40|||||||||3
1722012410000|2024-07-26 16:46:50|4328.8|4322.8|4328.3|4322.3|4328.8|4322.8|4328.3|4322.3|3
1722012420000|2024-07-26 16:47:00|4328.8|4322.8|4327.8|4321.8|4328.8|4322.8|4327.8|4321.8|4
1722012430000|2024-07-26 16:47:10|4327.3|4321.3|4326.8|4320.8|4327.8|4321.8|4326.8|4320.8|14
1722012440000|2024-07-26 16:47:20|4327.8|4321.8|4326.8|4320.8|4327.8|4321.8|4326.8|4320.8|3
1722012450000|2024-07-26 16:47:30|4327.3|4321.3|4327.3|4321.3|4328.3|4322.3|4326.8|4320.8|14
1722012460000|2024-07-26 16:47:40|4326.8|4320.8|4327.8|4321.8|4327.8|4321.8|4326.3|4320.3|14
1722012470000|2024-07-26 16:47:50|4326.8|4320.8|4326.3|4320.3|4326.8|4320.8|4326.3|4320.3|5
1722012480000|2024-07-26 16:48:00|4326.8|4320.8|4322.3|4316.3|4326.8|4320.8|4321.3|4315.3|4
1722012490000|2024-07-26 16:48:10|4322.8|4316.8|4321.8|4315.8|4323.3|4317.3|4321.8|4315.8|0
1722012500000|2024-07-26 16:48:20|4321.3|4315.3|4320.4|4314.4|4321.4|4315.4|4320.4|4314.4|0
1722012510000|2024-07-26 16:48:30|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|2
1722012520000|2024-07-26 16:48:40|4320.4|4314.4|4319.4|4313.4|4320.9|4314.9|4319.4|4313.4|1
1722012530000|2024-07-26 16:48:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.4|4313.4|3
1722012540000|2024-07-26 16:49:00|4319.8|4313.8|4321.3|4315.3|4321.3|4315.3|4319.8|4313.8|1
1722012550000|2024-07-26 16:49:10|4321.9|4315.9|4327.3|4321.3|4327.4|4321.4|4321.9|4315.9|108
1722012560000|2024-07-26 16:49:20|4328.3|4322.3|4325.3|4319.3|4328.9|4322.9|4325.3|4319.3|26
1722012570000|2024-07-26 16:49:30|4325.8|4319.8|4323.8|4317.8|4325.8|4319.8|4322.8|4316.8|41
1722012580000|2024-07-26 16:49:40|4323.3|4317.3|4322.8|4316.8|4323.8|4317.8|4322.8|4316.8|0
1722012590000|2024-07-26 16:49:50|4323.8|4317.8|4316.8|4310.8|4323.8|4317.8|4316.3|4310.3|34
1722012600000|2024-07-26 16:50:00|4316.3|4310.3|4317.3|4311.3|4317.3|4311.3|4316.3|4310.3|13
1722012610000|2024-07-26 16:50:10|4316.3|4310.3|4312.8|4306.8|4316.3|4310.3|4311.9|4305.9|14
1722012620000|2024-07-26 16:50:20|4311.9|4305.9|4311.7|4305.7|4311.9|4305.9|4311.7|4305.7|123
1722012630000|2024-07-26 16:50:30|4311.2|4305.2|4309.2|4303.2|4311.2|4305.2|4308.7|4302.7|17
1722012640000|2024-07-26 16:50:40|4308.7|4302.7|4310.7|4304.7|4310.8|4304.8|4308.7|4302.7|7
1722012650000|2024-07-26 16:50:50|4311.7|4305.7|4313.3|4307.3|4313.3|4307.3|4311.2|4305.2|4
1722012660000|2024-07-26 16:51:00|4312.3|4306.3|4313.7|4307.7|4313.8|4307.8|4311.8|4305.8|2
1722012670000|2024-07-26 16:51:10|4314.3|4308.3|4312.8|4306.8|4314.8|4308.8|4312.8|4306.8|20
1722012680000|2024-07-26 16:51:20|4312.3|4306.3|4316.3|4310.3|4316.3|4310.3|4311.9|4305.9|25
1722012690000|2024-07-26 16:51:30|4315.3|4309.3|4314.8|4308.8|4318.3|4312.3|4314.8|4308.8|35
1722012700000|2024-07-26 16:51:40|4315.3|4309.3|4315.3|4309.3|4316.3|4310.3|4314.8|4308.8|0
1722012710000|2024-07-26 16:51:50|4316.3|4310.3|4319.8|4313.8|4320.3|4314.3|4316.3|4310.3|1
1722012720000|2024-07-26 16:52:00|4319.3|4313.3|4318.8|4312.8|4319.3|4313.3|4318.3|4312.3|0
1722012730000|2024-07-26 16:52:10|4317.8|4311.8|4317.3|4311.3|4318.3|4312.3|4316.8|4310.8|2
1722012740000|2024-07-26 16:52:20|4317.8|4311.8|4319.3|4313.3|4319.3|4313.3|4317.8|4311.8|10
1722012750000|2024-07-26 16:52:30|4319.8|4313.8|4322.8|4316.8|4323.8|4317.8|4319.8|4313.8|48
1722012760000|2024-07-26 16:52:40|4321.8|4315.8|4323.8|4317.8|4323.8|4317.8|4321.8|4315.8|20
1722012770000|2024-07-26 16:52:50|4322.8|4316.8|4324.8|4318.8|4324.8|4318.8|4322.8|4316.8|9
1722012780000|2024-07-26 16:53:00|4324.3|4318.3|4323.8|4317.8|4326.9|4320.9|4321.9|4315.9|12
1722012790000|2024-07-26 16:53:10|4323.3|4317.3|4324.9|4318.9|4324.9|4318.9|4323.3|4317.3|6
1722012800000|2024-07-26 16:53:20|4324.4|4318.4|4322.8|4316.8|4324.4|4318.4|4322.8|4316.8|2
1722012810000|2024-07-26 16:53:30|4322.9|4316.9|4323.9|4317.9|4324.8|4318.8|4322.9|4316.9|3
1722012820000|2024-07-26 16:53:40|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|0
1722012830000|2024-07-26 16:53:50|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|2
1722012840000|2024-07-26 16:54:00|4322.8|4316.8|4321.9|4315.9|4323.3|4317.3|4321.9|4315.9|0
1722012850000|2024-07-26 16:54:10|4322.8|4316.8|4323.8|4317.8|4323.8|4317.8|4321.9|4315.9|0
1722012860000|2024-07-26 16:54:20|4324.3|4318.3|4326.8|4320.8|4327.8|4321.8|4324.3|4318.3|0
1722012870000|2024-07-26 16:54:30|4327.3|4321.3|4326.8|4320.8|4327.8|4321.8|4326.8|4320.8|0
1722012880000|2024-07-26 16:54:40|4326.9|4320.9|4326.8|4320.8|4326.9|4320.9|4326.8|4320.8|0
1722012890000|2024-07-26 16:54:50|4326.4|4320.4|4326.9|4320.9|4326.9|4320.9|4325.8|4319.8|1
1722012900000|2024-07-26 16:55:00|4327.3|4321.3|4322.8|4316.8|4327.3|4321.3|4322.8|4316.8|17
1722012910000|2024-07-26 16:55:10|4322.3|4316.3|4321.9|4315.9|4322.3|4316.3|4321.9|4315.9|38
1722012920000|2024-07-26 16:55:20|4321.4|4315.4|4322.3|4316.3|4322.8|4316.8|4319.8|4313.8|32
1722012930000|2024-07-26 16:55:30|4321.8|4315.8|4320.9|4314.9|4321.8|4315.8|4320.8|4314.8|0
1722012940000|2024-07-26 16:55:40|||||||||3
1722012950000|2024-07-26 16:55:50|4321.3|4315.3|4318.9|4312.9|4322.3|4316.3|4318.3|4312.3|6
1722012960000|2024-07-26 16:56:00|4318.8|4312.8|4323.8|4317.8|4323.8|4317.8|4318.8|4312.8|32
1722012970000|2024-07-26 16:56:10|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|0
1722012980000|2024-07-26 16:56:20|4325.8|4319.8|4322.9|4316.9|4325.8|4319.8|4322.8|4316.8|2
1722012990000|2024-07-26 16:56:30|4322.8|4316.8|4321.8|4315.8|4322.8|4316.8|4321.8|4315.8|1
1722013000000|2024-07-26 16:56:40|4321.3|4315.3|4321.4|4315.4|4321.8|4315.8|4321.3|4315.3|2
1722013010000|2024-07-26 16:56:50|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|5
1722013020000|2024-07-26 16:57:00|4321.8|4315.8|4321.4|4315.4|4321.8|4315.8|4321.4|4315.4|5
1722013030000|2024-07-26 16:57:10|||||||||12
1722013040000|2024-07-26 16:57:20|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|25
1722013050000|2024-07-26 16:57:30|4322.3|4316.3|4321.3|4315.3|4322.3|4316.3|4321.3|4315.3|4
1722013060000|2024-07-26 16:57:40|||||||||9
1722013070000|2024-07-26 16:57:50|||||||||2
1722013080000|2024-07-26 16:58:00|4322.3|4316.3|4321.3|4315.3|4322.3|4316.3|4321.3|4315.3|2
1722013090000|2024-07-26 16:58:10|4319.8|4313.8|4318.8|4312.8|4319.8|4313.8|4318.8|4312.8|2
1722013100000|2024-07-26 16:58:20|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1722013110000|2024-07-26 16:58:30|4318.8|4312.8|4318.8|4312.8|4320.3|4314.3|4318.8|4312.8|5
1722013120000|2024-07-26 16:58:40|4324.3|4318.3|4323.3|4317.3|4324.3|4318.3|4323.3|4317.3|46
1722013130000|2024-07-26 16:58:50|4323.8|4317.8|4324.3|4318.3|4324.3|4318.3|4323.8|4317.8|0
1722013140000|2024-07-26 16:59:00|4324.8|4318.8|4326.8|4320.8|4326.8|4320.8|4324.8|4318.8|2
1722013150000|2024-07-26 16:59:10|4326.3|4320.3|4324.8|4318.8|4326.3|4320.3|4324.8|4318.8|6
1722013160000|2024-07-26 16:59:20|4323.8|4317.8|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|0
1722013170000|2024-07-26 16:59:30|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|0
1722013180000|2024-07-26 16:59:40|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|0
1722013190000|2024-07-26 16:59:50|4325.3|4319.3|4325.8|4319.8|4326.8|4320.8|4325.3|4319.3|5
1722013200000|2024-07-26 17:00:00|4324.8|4318.8|4323.8|4317.8|4324.8|4318.8|4323.8|4317.8|3
1722013210000|2024-07-26 17:00:10|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4323.8|4317.8|12
1722013220000|2024-07-26 17:00:20|4323.8|4317.8|4323.3|4317.3|4324.3|4318.3|4323.3|4317.3|1
1722013230000|2024-07-26 17:00:30|4324.3|4318.3|4324.8|4318.8|4325.3|4319.3|4324.3|4318.3|0
1722013240000|2024-07-26 17:00:40|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|13
1722013250000|2024-07-26 17:00:50|4324.7|4318.7|4323.8|4317.8|4324.7|4318.7|4323.8|4317.8|3
1722013260000|2024-07-26 17:01:00|4323.3|4317.3|4326.4|4320.4|4326.8|4320.8|4323.3|4317.3|195
1722013270000|2024-07-26 17:01:10|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|0
1722013280000|2024-07-26 17:01:20|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|10
1722013290000|2024-07-26 17:01:30|4327.3|4321.3|4326.9|4320.9|4327.3|4321.3|4326.8|4320.8|3
1722013300000|2024-07-26 17:01:40|4327.3|4321.3|4326.3|4320.3|4327.4|4321.4|4326.3|4320.3|0
1722013310000|2024-07-26 17:01:50|4326.4|4320.4|4325.8|4319.8|4326.4|4320.4|4325.8|4319.8|6
1722013320000|2024-07-26 17:02:00|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1722013330000|2024-07-26 17:02:10|4324.8|4318.8|4323.3|4317.3|4324.8|4318.8|4323.3|4317.3|36
1722013340000|2024-07-26 17:02:20|||||||||23
1722013350000|2024-07-26 17:02:30|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|10
1722013360000|2024-07-26 17:02:40|4319.3|4313.3|4318.3|4312.3|4319.3|4313.3|4318.3|4312.3|1
1722013370000|2024-07-26 17:02:50|4318.8|4312.8|4319.2|4313.2|4319.3|4313.3|4318.8|4312.8|36
1722013380000|2024-07-26 17:03:00|4318.8|4312.8|4318.8|4312.8|4319.2|4313.2|4318.3|4312.3|3
1722013390000|2024-07-26 17:03:10|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1722013400000|2024-07-26 17:03:20|4318.2|4312.2|4317.7|4311.7|4318.2|4312.2|4316.2|4310.2|14
1722013410000|2024-07-26 17:03:30|4317.2|4311.2|4317.7|4311.7|4317.7|4311.7|4317.2|4311.2|0
1722013420000|2024-07-26 17:03:40|4319.3|4313.3|4318.8|4312.8|4319.3|4313.3|4318.8|4312.8|35
1722013440000|2024-07-26 17:04:00|4318.3|4312.3|4317.3|4311.3|4318.3|4312.3|4317.3|4311.3|0
1722013450000|2024-07-26 17:04:10|4317.8|4311.8|4317.3|4311.3|4317.8|4311.8|4316.8|4310.8|0
1722013470000|2024-07-26 17:04:30|4317.4|4311.4|4318.8|4312.8|4319.3|4313.3|4317.4|4311.4|19
1722013480000|2024-07-26 17:04:40|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1722013490000|2024-07-26 17:04:50|4319.3|4313.3|4318.8|4312.8|4319.3|4313.3|4318.8|4312.8|4
1722013500000|2024-07-26 17:05:00|4318.3|4312.3|4317.8|4311.8|4318.3|4312.3|4317.8|4311.8|1
1722013510000|2024-07-26 17:05:10|4318.3|4312.3|4317.8|4311.8|4318.3|4312.3|4317.8|4311.8|1
1722013540000|2024-07-26 17:05:40|4317.3|4311.3|4317.8|4311.8|4318.3|4312.3|4317.3|4311.3|0
1722013550000|2024-07-26 17:05:50|4317.3|4311.3|4316.8|4310.8|4317.8|4311.8|4316.8|4310.8|0
1722013560000|2024-07-26 17:06:00|4317.3|4311.3|4316.8|4310.8|4317.8|4311.8|4316.8|4310.8|10
1722013580000|2024-07-26 17:06:20|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|0
1722013590000|2024-07-26 17:06:30|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|5
1722013600000|2024-07-26 17:06:40|4318.8|4312.8|4321.8|4315.8|4321.8|4315.8|4318.8|4312.8|6
1722013610000|2024-07-26 17:06:50|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|7
1722013620000|2024-07-26 17:07:00|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4319.8|4313.8|14
1722013630000|2024-07-26 17:07:10|4319.8|4313.8|4318.8|4312.8|4319.8|4313.8|4318.8|4312.8|0
1722013640000|2024-07-26 17:07:20|4320.3|4314.3|4321.8|4315.8|4322.3|4316.3|4319.8|4313.8|0
1722013650000|2024-07-26 17:07:30|4321.3|4315.3|4320.3|4314.3|4321.3|4315.3|4320.3|4314.3|0
1722013660000|2024-07-26 17:07:40|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1722013680000|2024-07-26 17:08:00|4320.3|4314.3|4322.3|4316.3|4322.3|4316.3|4320.3|4314.3|0
1722013690000|2024-07-26 17:08:10|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1722013700000|2024-07-26 17:08:20|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|8
1722013710000|2024-07-26 17:08:30|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|10
1722013720000|2024-07-26 17:08:40|||||||||23
1722013730000|2024-07-26 17:08:50|4321.3|4315.3|4319.8|4313.8|4321.3|4315.3|4319.8|4313.8|3
1722013740000|2024-07-26 17:09:00|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|1
1722013760000|2024-07-26 17:09:20|4320.3|4314.3|4321.8|4315.8|4321.8|4315.8|4320.3|4314.3|12
1722013770000|2024-07-26 17:09:30|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|14
1722013780000|2024-07-26 17:09:40|4324.3|4318.3|4322.3|4316.3|4324.3|4318.3|4322.3|4316.3|1
1722013790000|2024-07-26 17:09:50|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1722013800000|2024-07-26 17:10:00|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|0
1722013810000|2024-07-26 17:10:10|4320.8|4314.8|4319.3|4313.3|4320.8|4314.8|4319.3|4313.3|3
1722013820000|2024-07-26 17:10:20|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|0
1722013830000|2024-07-26 17:10:30|4320.3|4314.3|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|0
1722013850000|2024-07-26 17:10:50|4320.3|4314.3|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|0
1722013860000|2024-07-26 17:11:00|4319.8|4313.8|4319.8|4313.8|4320.3|4314.3|4319.8|4313.8|3
1722013870000|2024-07-26 17:11:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1722013880000|2024-07-26 17:11:20|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|12
1722013890000|2024-07-26 17:11:30|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|1
1722013900000|2024-07-26 17:11:40|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|0
1722013920000|2024-07-26 17:12:00|4321.3|4315.3|4321.3|4315.3|4321.8|4315.8|4321.3|4315.3|6
1722013930000|2024-07-26 17:12:10|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|0
1722013940000|2024-07-26 17:12:20|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1722013950000|2024-07-26 17:12:30|4321.3|4315.3|4320.3|4314.3|4321.3|4315.3|4320.3|4314.3|2
1722013970000|2024-07-26 17:12:50|4321.8|4315.8|4321.3|4315.3|4323.8|4317.8|4321.3|4315.3|10
1722013980000|2024-07-26 17:13:00|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|0
1722014010000|2024-07-26 17:13:30|4323.8|4317.8|4322.8|4316.8|4323.8|4317.8|4322.8|4316.8|5
1722014020000|2024-07-26 17:13:40|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1722014030000|2024-07-26 17:13:50|4321.3|4315.3|4321.3|4315.3|4321.8|4315.8|4321.3|4315.3|0
1722014050000|2024-07-26 17:14:10|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|11
1722014060000|2024-07-26 17:14:20|4322.3|4316.3|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|1
1722014070000|2024-07-26 17:14:30|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|0
1722014080000|2024-07-26 17:14:40|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|0
1722014090000|2024-07-26 17:14:50|||||||||1
1722014100000|2024-07-26 17:15:00|4322.8|4316.8|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|0
1722014110000|2024-07-26 17:15:10|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4322.8|4316.8|0
1722014120000|2024-07-26 17:15:20|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722014140000|2024-07-26 17:15:40|4323.8|4317.8|4324.3|4318.3|4324.3|4318.3|4323.8|4317.8|76
1722014160000|2024-07-26 17:16:00|4323.3|4317.3|4324.3|4318.3|4324.3|4318.3|4323.3|4317.3|0
1722014170000|2024-07-26 17:16:10|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|16
1722014180000|2024-07-26 17:16:20|||||||||1
1722014190000|2024-07-26 17:16:30|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|0
1722014210000|2024-07-26 17:16:50|4324.9|4318.9|4325.8|4319.8|4326.3|4320.3|4324.9|4318.9|10
1722014220000|2024-07-26 17:17:00|4325.9|4319.9|4326.3|4320.3|4326.8|4320.8|4325.9|4319.9|0
1722014230000|2024-07-26 17:17:10|4326.8|4320.8|4324.3|4318.3|4327.3|4321.3|4324.3|4318.3|7
1722014240000|2024-07-26 17:17:20|4324.4|4318.4|4328.3|4322.3|4328.3|4322.3|4324.4|4318.4|3
1722014250000|2024-07-26 17:17:30|4329.8|4323.8|4327.3|4321.3|4331.3|4325.3|4327.3|4321.3|12
1722014260000|2024-07-26 17:17:40|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|12
1722014270000|2024-07-26 17:17:50|4330.3|4324.3|4329.8|4323.8|4330.8|4324.8|4329.3|4323.3|3
1722014280000|2024-07-26 17:18:00|4329.3|4323.3|4329.8|4323.8|4329.8|4323.8|4329.3|4323.3|6
1722014290000|2024-07-26 17:18:10|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1722014300000|2024-07-26 17:18:20|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|1
1722014310000|2024-07-26 17:18:30|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|1
1722014320000|2024-07-26 17:18:40|4326.3|4320.3|4322.8|4316.8|4326.8|4320.8|4322.3|4316.3|24
1722014330000|2024-07-26 17:18:50|4323.8|4317.8|4323.3|4317.3|4324.3|4318.3|4323.3|4317.3|0
1722014340000|2024-07-26 17:19:00|4322.8|4316.8|4323.3|4317.3|4323.3|4317.3|4322.8|4316.8|0
1722014350000|2024-07-26 17:19:10|4319.3|4313.3|4315.8|4309.8|4320.8|4314.8|4315.3|4309.3|34
1722014360000|2024-07-26 17:19:20|4316.3|4310.3|4317.8|4311.8|4317.8|4311.8|4316.3|4310.3|0
1722014370000|2024-07-26 17:19:30|||||||||10
1722014380000|2024-07-26 17:19:40|4316.8|4310.8|4316.3|4310.3|4317.3|4311.3|4316.3|4310.3|10
1722014400000|2024-07-26 17:20:00|4316.8|4310.8|4319.8|4313.8|4320.8|4314.8|4316.8|4310.8|12
1722014410000|2024-07-26 17:20:10|4322.8|4316.8|4321.8|4315.8|4322.8|4316.8|4320.8|4314.8|10
1722014420000|2024-07-26 17:20:20|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|7
1722014430000|2024-07-26 17:20:30|4322.8|4316.8|4321.8|4315.8|4322.8|4316.8|4321.8|4315.8|0
1722014440000|2024-07-26 17:20:40|4320.8|4314.8|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|0
1722014450000|2024-07-26 17:20:50|4320.8|4314.8|4320.8|4314.8|4321.8|4315.8|4320.8|4314.8|6
1722014460000|2024-07-26 17:21:00|4320.9|4314.9|4322.8|4316.8|4323.8|4317.8|4320.9|4314.9|0
1722014470000|2024-07-26 17:21:10|4323.3|4317.3|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|3
1722014480000|2024-07-26 17:21:20|4322.8|4316.8|4323.8|4317.8|4323.8|4317.8|4322.8|4316.8|0
1722014490000|2024-07-26 17:21:30|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|0
1722014500000|2024-07-26 17:21:40|4322.8|4316.8|4324.3|4318.3|4324.3|4318.3|4322.3|4316.3|1
1722014510000|2024-07-26 17:21:50|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|1
1722014520000|2024-07-26 17:22:00|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4324.8|4318.8|1
1722014530000|2024-07-26 17:22:10|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4324.8|4318.8|16
1722014540000|2024-07-26 17:22:20|4326.3|4320.3|4325.8|4319.8|4326.3|4320.3|4325.8|4319.8|22
1722014550000|2024-07-26 17:22:30|4324.8|4318.8|4323.8|4317.8|4325.3|4319.3|4323.8|4317.8|0
1722014560000|2024-07-26 17:22:40|4325.8|4319.8|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|1
1722014580000|2024-07-26 17:23:00|||||||||2
1722014590000|2024-07-26 17:23:10|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|43
1722014600000|2024-07-26 17:23:20|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1722014610000|2024-07-26 17:23:30|4325.8|4319.8|4326.7|4320.7|4326.7|4320.7|4325.8|4319.8|6
1722014620000|2024-07-26 17:23:40|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|29
1722014630000|2024-07-26 17:23:50|4325.8|4319.8|4325.3|4319.3|4325.8|4319.8|4325.3|4319.3|5
1722014640000|2024-07-26 17:24:00|4325.2|4319.2|4323.3|4317.3|4325.2|4319.2|4323.3|4317.3|2
1722014650000|2024-07-26 17:24:10|4323.2|4317.2|4322.3|4316.3|4323.2|4317.2|4322.2|4316.2|7
1722014660000|2024-07-26 17:24:20|4322.2|4316.2|4322.3|4316.3|4322.3|4316.3|4322.2|4316.2|2
1722014670000|2024-07-26 17:24:30|4323.2|4317.2|4322.2|4316.2|4323.8|4317.8|4322.2|4316.2|13
1722014680000|2024-07-26 17:24:40|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1722014690000|2024-07-26 17:24:50|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|10
1722014700000|2024-07-26 17:25:00|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|30
1722014710000|2024-07-26 17:25:10|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4319.3|4313.3|10
1722014720000|2024-07-26 17:25:20|4319.3|4313.3|4320.3|4314.3|4320.3|4314.3|4319.3|4313.3|1
1722014730000|2024-07-26 17:25:30|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|1
1722014740000|2024-07-26 17:25:40|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|0
1722014760000|2024-07-26 17:26:00|4319.3|4313.3|4319.3|4313.3|4319.8|4313.8|4319.3|4313.3|1
1722014770000|2024-07-26 17:26:10|4319.8|4313.8|4320.3|4314.3|4320.3|4314.3|4319.8|4313.8|1
1722014780000|2024-07-26 17:26:20|4320.8|4314.8|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|8
1722014790000|2024-07-26 17:26:30|4320.8|4314.8|4321.3|4315.3|4321.8|4315.8|4320.8|4314.8|14
1722014800000|2024-07-26 17:26:40|4320.8|4314.8|4319.3|4313.3|4320.8|4314.8|4319.3|4313.3|1
1722014810000|2024-07-26 17:26:50|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|2
1722014820000|2024-07-26 17:27:00|||||||||1
1722014830000|2024-07-26 17:27:10|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|32
1722014840000|2024-07-26 17:27:20|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|1
1722014850000|2024-07-26 17:27:30|4320.3|4314.3|4321.3|4315.3|4321.3|4315.3|4320.3|4314.3|8
1722014860000|2024-07-26 17:27:40|4320.8|4314.8|4321.3|4315.3|4322.2|4316.2|4320.3|4314.3|17
1722014870000|2024-07-26 17:27:50|4321.2|4315.2|4321.3|4315.3|4321.3|4315.3|4321.2|4315.2|9
1722014880000|2024-07-26 17:28:00|4322.2|4316.2|4323.3|4317.3|4323.8|4317.8|4322.2|4316.2|9
1722014890000|2024-07-26 17:28:10|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|3
1722014900000|2024-07-26 17:28:20|4324.3|4318.3|4321.7|4315.7|4324.3|4318.3|4321.7|4315.7|56
1722014910000|2024-07-26 17:28:30|4321.2|4315.2|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|1
1722014920000|2024-07-26 17:28:40|4322.2|4316.2|4320.8|4314.8|4322.2|4316.2|4320.8|4314.8|2
1722014930000|2024-07-26 17:28:50|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|0
1722014950000|2024-07-26 17:29:10|4320.8|4314.8|4320.7|4314.7|4320.8|4314.8|4320.7|4314.7|0
1722014960000|2024-07-26 17:29:20|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|58
1722014970000|2024-07-26 17:29:30|4321.2|4315.2|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|16
1722014980000|2024-07-26 17:29:40|4320.7|4314.7|4320.2|4314.2|4320.7|4314.7|4320.2|4314.2|4
1722014990000|2024-07-26 17:29:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|6
1722015000000|2024-07-26 17:30:00|4319.2|4313.2|4319.8|4313.8|4319.8|4313.8|4319.2|4313.2|16
1722015010000|2024-07-26 17:30:10|4320.2|4314.2|4320.3|4314.3|4320.3|4314.3|4319.8|4313.8|3
1722015020000|2024-07-26 17:30:20|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|12
1722015050000|2024-07-26 17:30:50|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|2
1722015060000|2024-07-26 17:31:00|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1722015080000|2024-07-26 17:31:20|||||||||6
1722015090000|2024-07-26 17:31:30|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|12
1722015100000|2024-07-26 17:31:40|4318.3|4312.3|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|0
1722015120000|2024-07-26 17:32:00|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|2
1722015130000|2024-07-26 17:32:10|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|0
1722015140000|2024-07-26 17:32:20|||||||||3
1722015160000|2024-07-26 17:32:40|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|0
1722015170000|2024-07-26 17:32:50|4318.3|4312.3|4317.8|4311.8|4318.3|4312.3|4317.8|4311.8|0
1722015180000|2024-07-26 17:33:00|4317.3|4311.3|4317.7|4311.7|4317.7|4311.7|4317.3|4311.3|70
1722015190000|2024-07-26 17:33:10|4318.2|4312.2|4316.7|4310.7|4318.2|4312.2|4316.7|4310.7|5
1722015200000|2024-07-26 17:33:20|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4
1722015210000|2024-07-26 17:33:30|4317.7|4311.7|4316.7|4310.7|4317.7|4311.7|4316.7|4310.7|0
1722015230000|2024-07-26 17:33:50|4316.3|4310.3|4316.2|4310.2|4316.3|4310.3|4316.2|4310.2|0
1722015240000|2024-07-26 17:34:00|4314.2|4308.2|4315.2|4309.2|4315.3|4309.3|4314.2|4308.2|14
1722015250000|2024-07-26 17:34:10|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|0
1722015260000|2024-07-26 17:34:20|4313.8|4307.8|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|3
1722015270000|2024-07-26 17:34:30|4313.2|4307.2|4311.8|4305.8|4313.2|4307.2|4311.8|4305.8|12
1722015280000|2024-07-26 17:34:40|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|48
1722015290000|2024-07-26 17:34:50|||||||||34
1722015300000|2024-07-26 17:35:00|4312.7|4306.7|4312.8|4306.8|4312.8|4306.8|4312.7|4306.7|13
1722015310000|2024-07-26 17:35:10|4312.3|4306.3|4311.3|4305.3|4312.3|4306.3|4311.3|4305.3|14
1722015320000|2024-07-26 17:35:20|4311.8|4305.8|4311.8|4305.8|4312.8|4306.8|4311.8|4305.8|6
1722015330000|2024-07-26 17:35:30|4311.7|4305.7|4311.3|4305.3|4311.7|4305.7|4311.3|4305.3|0
1722015340000|2024-07-26 17:35:40|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|13
1722015350000|2024-07-26 17:35:50|4311.7|4305.7|4311.2|4305.2|4311.7|4305.7|4311.2|4305.2|4
1722015360000|2024-07-26 17:36:00|4310.7|4304.7|4308.7|4302.7|4310.7|4304.7|4308.2|4302.2|4
1722015370000|2024-07-26 17:36:10|4308.2|4302.2|4308.7|4302.7|4308.7|4302.7|4308.2|4302.2|0
1722015380000|2024-07-26 17:36:20|4308.2|4302.2|4307.8|4301.8|4308.7|4302.7|4307.2|4301.2|1
1722015390000|2024-07-26 17:36:30|4306.7|4300.7|4307.8|4301.8|4307.8|4301.8|4306.7|4300.7|18
1722015400000|2024-07-26 17:36:40|4308.8|4302.8|4308.3|4302.3|4308.8|4302.8|4308.3|4302.3|14
1722015410000|2024-07-26 17:36:50|4308.8|4302.8|4309.8|4303.8|4310.8|4304.8|4308.8|4302.8|25
1722015420000|2024-07-26 17:37:00|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|1
1722015430000|2024-07-26 17:37:10|4309.8|4303.8|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|0
1722015440000|2024-07-26 17:37:20|4309.8|4303.8|4311.3|4305.3|4311.3|4305.3|4309.8|4303.8|12
1722015450000|2024-07-26 17:37:30|4311.8|4305.8|4312.3|4306.3|4313.3|4307.3|4311.3|4305.3|13
1722015460000|2024-07-26 17:37:40|4312.8|4306.8|4313.3|4307.3|4313.3|4307.3|4312.3|4306.3|0
1722015470000|2024-07-26 17:37:50|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|1
1722015480000|2024-07-26 17:38:00|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|0
1722015490000|2024-07-26 17:38:10|4311.8|4305.8|4310.8|4304.8|4311.8|4305.8|4310.8|4304.8|0
1722015500000|2024-07-26 17:38:20|4311.3|4305.3|4310.7|4304.7|4311.3|4305.3|4310.7|4304.7|10
1722015510000|2024-07-26 17:38:30|4311.3|4305.3|4312.3|4306.3|4312.3|4306.3|4311.3|4305.3|15
1722015520000|2024-07-26 17:38:40|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|0
1722015530000|2024-07-26 17:38:50|4311.7|4305.7|4310.8|4304.8|4311.7|4305.7|4310.3|4304.3|0
1722015540000|2024-07-26 17:39:00|4311.3|4305.3|4310.8|4304.8|4311.3|4305.3|4310.8|4304.8|7
1722015550000|2024-07-26 17:39:10|4311.8|4305.8|4311.3|4305.3|4311.8|4305.8|4311.3|4305.3|2
1722015560000|2024-07-26 17:39:20|4311.7|4305.7|4310.8|4304.8|4311.7|4305.7|4310.8|4304.8|0
1722015570000|2024-07-26 17:39:30|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|1
1722015580000|2024-07-26 17:39:40|4311.7|4305.7|4311.3|4305.3|4311.7|4305.7|4311.3|4305.3|0
1722015590000|2024-07-26 17:39:50|4311.2|4305.2|4310.2|4304.2|4311.2|4305.2|4310.2|4304.2|2
1722015600000|2024-07-26 17:40:00|4310.8|4304.8|4314.3|4308.3|4314.3|4308.3|4310.3|4304.3|24
1722015610000|2024-07-26 17:40:10|4313.8|4307.8|4313.2|4307.2|4313.8|4307.8|4312.8|4306.8|0
1722015620000|2024-07-26 17:40:20|4312.8|4306.8|4312.7|4306.7|4312.8|4306.8|4312.3|4306.3|0
1722015630000|2024-07-26 17:40:30|4312.3|4306.3|4312.7|4306.7|4312.8|4306.8|4312.3|4306.3|6
1722015640000|2024-07-26 17:40:40|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|0
1722015650000|2024-07-26 17:40:50|4312.8|4306.8|4311.7|4305.7|4312.8|4306.8|4311.7|4305.7|0
1722015660000|2024-07-26 17:41:00|4310.7|4304.7|4309.3|4303.3|4310.8|4304.8|4308.3|4302.3|7
1722015670000|2024-07-26 17:41:10|4310.2|4304.2|4310.2|4304.2|4310.7|4304.7|4309.8|4303.8|17
1722015680000|2024-07-26 17:41:20|4309.8|4303.8|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|1
1722015690000|2024-07-26 17:41:30|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|0
1722015700000|2024-07-26 17:41:40|4307.8|4301.8|4307.2|4301.2|4307.8|4301.8|4307.2|4301.2|7
1722015710000|2024-07-26 17:41:50|4306.8|4300.8|4307.2|4301.2|4307.7|4301.7|4306.8|4300.8|4
1722015720000|2024-07-26 17:42:00|4306.8|4300.8|4307.3|4301.3|4308.3|4302.3|4306.8|4300.8|2
1722015730000|2024-07-26 17:42:10|4306.8|4300.8|4306.3|4300.3|4306.8|4300.8|4306.3|4300.3|2
1722015740000|2024-07-26 17:42:20|4306.7|4300.7|4306.3|4300.3|4306.8|4300.8|4306.3|4300.3|2
1722015750000|2024-07-26 17:42:30|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1722015760000|2024-07-26 17:42:40|4306.8|4300.8|4307.8|4301.8|4307.8|4301.8|4306.8|4300.8|4
1722015770000|2024-07-26 17:42:50|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.3|4301.3|0
1722015780000|2024-07-26 17:43:00|4307.3|4301.3|4306.3|4300.3|4307.3|4301.3|4306.3|4300.3|1
1722015800000|2024-07-26 17:43:20|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|13
1722015810000|2024-07-26 17:43:30|4302.8|4296.8|4303.3|4297.3|4303.3|4297.3|4302.8|4296.8|0
1722015820000|2024-07-26 17:43:40|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|24
1722015830000|2024-07-26 17:43:50|4301.3|4295.3|4300.7|4294.7|4301.8|4295.8|4300.7|4294.7|5
1722015840000|2024-07-26 17:44:00|4300.2|4294.2|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|0
1722015850000|2024-07-26 17:44:10|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.7|4293.7|0
1722015860000|2024-07-26 17:44:20|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.7|4294.7|2
1722015870000|2024-07-26 17:44:30|4301.7|4295.7|4302.2|4296.2|4302.2|4296.2|4301.2|4295.2|1
1722015880000|2024-07-26 17:44:40|4303.2|4297.2|4301.7|4295.7|4303.2|4297.2|4301.7|4295.7|9
1722015890000|2024-07-26 17:44:50|4300.2|4294.2|4297.7|4291.7|4300.2|4294.2|4297.2|4291.2|10
1722015900000|2024-07-26 17:45:00|4298.2|4292.2|4299.7|4293.7|4300.7|4294.7|4298.2|4292.2|4
1722015910000|2024-07-26 17:45:10|4299.2|4293.2|4301.2|4295.2|4301.7|4295.7|4299.2|4293.2|2
1722015930000|2024-07-26 17:45:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|2
1722015940000|2024-07-26 17:45:40|4301.7|4295.7|4304.2|4298.2|4304.2|4298.2|4301.7|4295.7|27
1722015960000|2024-07-26 17:46:00|4304.7|4298.7|4305.2|4299.2|4305.2|4299.2|4304.2|4298.2|5
1722015970000|2024-07-26 17:46:10|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.2|4299.2|11
1722015990000|2024-07-26 17:46:30|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|15
1722016000000|2024-07-26 17:46:40|4308.2|4302.2|4308.7|4302.7|4309.7|4303.7|4308.2|4302.2|12
1722016010000|2024-07-26 17:46:50|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|7
1722016020000|2024-07-26 17:47:00|4308.2|4302.2|4307.7|4301.7|4308.7|4302.7|4307.7|4301.7|3
1722016030000|2024-07-26 17:47:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1722016040000|2024-07-26 17:47:20|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|5
1722016050000|2024-07-26 17:47:30|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|7
1722016060000|2024-07-26 17:47:40|4307.2|4301.2|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|11
1722016070000|2024-07-26 17:47:50|||||||||6
1722016080000|2024-07-26 17:48:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4307.7|4301.7|16
1722016090000|2024-07-26 17:48:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|9
1722016100000|2024-07-26 17:48:20|4307.7|4301.7|4309.2|4303.2|4309.2|4303.2|4307.7|4301.7|4
1722016110000|2024-07-26 17:48:30|4310.2|4304.2|4310.7|4304.7|4310.8|4304.8|4310.2|4304.2|13
1722016120000|2024-07-26 17:48:40|4310.2|4304.2|4311.2|4305.2|4311.2|4305.2|4310.2|4304.2|2
1722016130000|2024-07-26 17:48:50|4310.8|4304.8|4311.2|4305.2|4311.2|4305.2|4310.2|4304.2|2
1722016140000|2024-07-26 17:49:00|4310.3|4304.3|4309.7|4303.7|4310.8|4304.8|4309.7|4303.7|8
1722016150000|2024-07-26 17:49:10|4310.7|4304.7|4309.7|4303.7|4310.7|4304.7|4309.7|4303.7|10
1722016160000|2024-07-26 17:49:20|4310.7|4304.7|4310.7|4304.7|4311.7|4305.7|4310.7|4304.7|6
1722016170000|2024-07-26 17:49:30|4311.2|4305.2|4312.2|4306.2|4312.2|4306.2|4311.2|4305.2|33
1722016180000|2024-07-26 17:49:40|4312.7|4306.7|4314.7|4308.7|4315.2|4309.2|4311.7|4305.7|13
1722016190000|2024-07-26 17:49:50|4314.2|4308.2|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|0
1722016200000|2024-07-26 17:50:00|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|5
1722016210000|2024-07-26 17:50:10|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1722016220000|2024-07-26 17:50:20|||||||||1
1722016230000|2024-07-26 17:50:30|||||||||10
1722016260000|2024-07-26 17:51:00|||||||||4
1722016270000|2024-07-26 17:51:10|||||||||17
1722016290000|2024-07-26 17:51:30|4314.7|4308.7|4315.2|4309.2|4315.7|4309.7|4314.7|4308.7|6
1722016300000|2024-07-26 17:51:40|4313.7|4307.7|4312.2|4306.2|4314.2|4308.2|4312.2|4306.2|29
1722016310000|2024-07-26 17:51:50|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|10
1722016320000|2024-07-26 17:52:00|4313.2|4307.2|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|8
1722016330000|2024-07-26 17:52:10|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4312.7|4306.7|5
1722016340000|2024-07-26 17:52:20|4314.7|4308.7|4314.7|4308.7|4315.2|4309.2|4314.2|4308.2|10
1722016350000|2024-07-26 17:52:30|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1722016360000|2024-07-26 17:52:40|||||||||8
1722016390000|2024-07-26 17:53:10|||||||||10
1722016410000|2024-07-26 17:53:30|||||||||4
1722016420000|2024-07-26 17:53:40|||||||||46
1722016430000|2024-07-26 17:53:50|4311.7|4305.7|4311.2|4305.2|4311.7|4305.7|4310.2|4304.2|7
1722016440000|2024-07-26 17:54:00|4310.7|4304.7|4308.7|4302.7|4310.7|4304.7|4308.7|4302.7|48
1722016450000|2024-07-26 17:54:10|4309.2|4303.2|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|5
1722016460000|2024-07-26 17:54:20|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|3
1722016470000|2024-07-26 17:54:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1722016480000|2024-07-26 17:54:40|4309.7|4303.7|4311.2|4305.2|4311.2|4305.2|4309.7|4303.7|4
1722016490000|2024-07-26 17:54:50|4311.1|4305.1|4311.7|4305.7|4311.7|4305.7|4310.2|4304.2|15
1722016500000|2024-07-26 17:55:00|4313.7|4307.7|4317.7|4311.7|4317.7|4311.7|4313.7|4307.7|21
1722016510000|2024-07-26 17:55:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|0
1722016520000|2024-07-26 17:55:20|4315.2|4309.2|4315.7|4309.7|4315.7|4309.7|4315.2|4309.2|18
1722016540000|2024-07-26 17:55:40|4316.2|4310.2|4316.2|4310.2|4316.7|4310.7|4315.2|4309.2|12
1722016550000|2024-07-26 17:55:50|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|4
1722016560000|2024-07-26 17:56:00|4315.7|4309.7|4315.2|4309.2|4316.2|4310.2|4315.2|4309.2|6
1722016570000|2024-07-26 17:56:10|4314.7|4308.7|4315.7|4309.7|4315.7|4309.7|4314.7|4308.7|3
1722016580000|2024-07-26 17:56:20|4315.2|4309.2|4313.2|4307.2|4315.2|4309.2|4313.2|4307.2|9
1722016590000|2024-07-26 17:56:30|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|1
1722016600000|2024-07-26 17:56:40|4313.2|4307.2|4312.7|4306.7|4313.2|4307.2|4312.2|4306.2|4
1722016610000|2024-07-26 17:56:50|4313.7|4307.7|4312.2|4306.2|4313.7|4307.7|4312.2|4306.2|10
1722016620000|2024-07-26 17:57:00|4313.2|4307.2|4312.7|4306.7|4313.2|4307.2|4312.2|4306.2|8
1722016630000|2024-07-26 17:57:10|4313.2|4307.2|4313.7|4307.7|4313.7|4307.7|4312.7|4306.7|8
1722016640000|2024-07-26 17:57:20|4314.2|4308.2|4312.2|4306.2|4314.2|4308.2|4312.2|4306.2|5
1722016650000|2024-07-26 17:57:30|4312.7|4306.7|4312.7|4306.7|4313.7|4307.7|4312.7|4306.7|3
1722016660000|2024-07-26 17:57:40|4313.2|4307.2|4312.7|4306.7|4313.7|4307.7|4312.7|4306.7|2
1722016670000|2024-07-26 17:57:50|4312.2|4306.2|4313.2|4307.2|4313.7|4307.7|4312.2|4306.2|87
1722016680000|2024-07-26 17:58:00|4312.2|4306.2|4313.7|4307.7|4313.7|4307.7|4312.2|4306.2|105
1722016690000|2024-07-26 17:58:10|4313.2|4307.2|4311.8|4305.8|4313.2|4307.2|4311.3|4305.3|32
1722016700000|2024-07-26 17:58:20|4311.3|4305.3|4311.3|4305.3|4311.8|4305.8|4311.3|4305.3|20
1722016710000|2024-07-26 17:58:30|4311.2|4305.2|4310.8|4304.8|4311.3|4305.3|4310.3|4304.3|4
1722016720000|2024-07-26 17:58:40|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|0
1722016730000|2024-07-26 17:58:50|4310.8|4304.8|4309.3|4303.3|4310.8|4304.8|4309.3|4303.3|10
1722016740000|2024-07-26 17:59:00|4310.8|4304.8|4310.3|4304.3|4311.3|4305.3|4310.3|4304.3|9
1722016750000|2024-07-26 17:59:10|4310.8|4304.8|4309.3|4303.3|4310.8|4304.8|4308.8|4302.8|2
1722016760000|2024-07-26 17:59:20|4308.8|4302.8|4308.8|4302.8|4309.3|4303.3|4308.8|4302.8|13
1722016770000|2024-07-26 17:59:30|4309.3|4303.3|4312.8|4306.8|4313.3|4307.3|4308.8|4302.8|10
1722016780000|2024-07-26 17:59:40|4312.3|4306.3|4310.8|4304.8|4312.3|4306.3|4310.3|4304.3|1
1722016790000|2024-07-26 17:59:50|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1722016800000|2024-07-26 18:00:00|4310.8|4304.8|4312.3|4306.3|4312.3|4306.3|4310.8|4304.8|14
1722016810000|2024-07-26 18:00:10|4311.8|4305.8|4311.3|4305.3|4312.3|4306.3|4311.3|4305.3|0
1722016820000|2024-07-26 18:00:20|4310.8|4304.8|4311.8|4305.8|4312.8|4306.8|4310.8|4304.8|13
1722016830000|2024-07-26 18:00:30|4312.3|4306.3|4309.8|4303.8|4312.3|4306.3|4309.8|4303.8|53
1722016840000|2024-07-26 18:00:40|4310.3|4304.3|4309.7|4303.7|4310.3|4304.3|4309.7|4303.7|10
1722016850000|2024-07-26 18:00:50|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.7|4303.7|4
1722016860000|2024-07-26 18:01:00|4309.7|4303.7|4309.8|4303.8|4310.3|4304.3|4308.8|4302.8|1
1722016870000|2024-07-26 18:01:10|4309.7|4303.7|4308.8|4302.8|4309.8|4303.8|4308.8|4302.8|68
1722016880000|2024-07-26 18:01:20|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|54
1722016890000|2024-07-26 18:01:30|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|67
1722016900000|2024-07-26 18:01:40|4308.7|4302.7|4309.2|4303.2|4309.2|4303.2|4308.7|4302.7|52
1722016910000|2024-07-26 18:01:50|4308.7|4302.7|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|11
1722016920000|2024-07-26 18:02:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|11
1722016930000|2024-07-26 18:02:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|18
1722016940000|2024-07-26 18:02:20|||||||||6
1722016950000|2024-07-26 18:02:30|4307.7|4301.7|4307.2|4301.2|4308.7|4302.7|4307.2|4301.2|21
1722016970000|2024-07-26 18:02:50|4306.7|4300.7|4306.3|4300.3|4306.7|4300.7|4306.2|4300.2|9
1722016980000|2024-07-26 18:03:00|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|10
1722016990000|2024-07-26 18:03:10|||||||||21
1722017000000|2024-07-26 18:03:20|||||||||3
1722017010000|2024-07-26 18:03:30|||||||||3
1722017020000|2024-07-26 18:03:40|4307.2|4301.2|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|10
1722017030000|2024-07-26 18:03:50|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|16
1722017040000|2024-07-26 18:04:00|4307.2|4301.2|4307.7|4301.7|4308.2|4302.2|4307.2|4301.2|35
1722017050000|2024-07-26 18:04:10|4308.7|4302.7|4310.2|4304.2|4310.2|4304.2|4308.7|4302.7|5
1722017060000|2024-07-26 18:04:20|4308.2|4302.2|4308.7|4302.7|4308.7|4302.7|4307.3|4301.3|6
1722017070000|2024-07-26 18:04:30|4308.2|4302.2|4310.2|4304.2|4310.7|4304.7|4308.2|4302.2|4
1722017080000|2024-07-26 18:04:40|||||||||2
1722017090000|2024-07-26 18:04:50|||||||||1
1722017100000|2024-07-26 18:05:00|4309.7|4303.7|4308.2|4302.2|4310.2|4304.2|4307.7|4301.7|16
1722017120000|2024-07-26 18:05:20|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|13
1722017130000|2024-07-26 18:05:30|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1722017140000|2024-07-26 18:05:40|||||||||1
1722017150000|2024-07-26 18:05:50|4308.2|4302.2|4307.7|4301.7|4308.2|4302.2|4307.7|4301.7|16
1722017160000|2024-07-26 18:06:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|17
1722017170000|2024-07-26 18:06:10|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1722017180000|2024-07-26 18:06:20|4308.2|4302.2|4310.2|4304.2|4310.2|4304.2|4308.2|4302.2|27
1722017200000|2024-07-26 18:06:40|4309.7|4303.7|4308.7|4302.7|4309.7|4303.7|4308.2|4302.2|10
1722017210000|2024-07-26 18:06:50|4308.2|4302.2|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|6
1722017220000|2024-07-26 18:07:00|4308.7|4302.7|4309.7|4303.7|4310.2|4304.2|4308.7|4302.7|10
1722017230000|2024-07-26 18:07:10|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|17
1722017250000|2024-07-26 18:07:30|4307.2|4301.2|4309.2|4303.2|4309.2|4303.2|4307.2|4301.2|4
1722017260000|2024-07-26 18:07:40|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|6
1722017270000|2024-07-26 18:07:50|4309.2|4303.2|4310.2|4304.2|4310.2|4304.2|4309.2|4303.2|2
1722017280000|2024-07-26 18:08:00|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|3
1722017290000|2024-07-26 18:08:10|4309.7|4303.7|4310.7|4304.7|4310.7|4304.7|4309.2|4303.2|21
1722017300000|2024-07-26 18:08:20|4310.2|4304.2|4309.2|4303.2|4310.2|4304.2|4309.2|4303.2|16
1722017310000|2024-07-26 18:08:30|4310.2|4304.2|4312.1|4306.1|4312.2|4306.2|4310.2|4304.2|25
1722017320000|2024-07-26 18:08:40|4311.7|4305.7|4312.1|4306.1|4313.1|4307.1|4311.7|4305.7|14
1722017330000|2024-07-26 18:08:50|4311.6|4305.6|4311.6|4305.6|4312.1|4306.1|4311.1|4305.1|1
1722017340000|2024-07-26 18:09:00|4311.2|4305.2|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|41
1722017350000|2024-07-26 18:09:10|4311.6|4305.6|4310.2|4304.2|4311.6|4305.6|4310.2|4304.2|17
1722017370000|2024-07-26 18:09:30|4309.7|4303.7|4308.2|4302.2|4310.2|4304.2|4307.2|4301.2|15
1722017380000|2024-07-26 18:09:40|4308.7|4302.7|4308.6|4302.6|4308.7|4302.7|4308.2|4302.2|23
1722017390000|2024-07-26 18:09:50|||||||||6
1722017400000|2024-07-26 18:10:00|4308.1|4302.1|4307.7|4301.7|4308.6|4302.6|4307.6|4301.6|20
1722017410000|2024-07-26 18:10:10|4307.2|4301.2|4311.1|4305.1|4311.1|4305.1|4307.2|4301.2|15
1722017420000|2024-07-26 18:10:20|4311.2|4305.2|4312.1|4306.1|4312.6|4306.6|4311.1|4305.1|55
1722017430000|2024-07-26 18:10:30|4311.6|4305.6|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|13
1722017440000|2024-07-26 18:10:40|||||||||3
1722017450000|2024-07-26 18:10:50|4312.1|4306.1|4311.1|4305.1|4312.1|4306.1|4311.1|4305.1|55
1722017460000|2024-07-26 18:11:00|4311.6|4305.6|4312.1|4306.1|4312.1|4306.1|4311.1|4305.1|39
1722017470000|2024-07-26 18:11:10|4312.6|4306.6|4311.6|4305.6|4312.6|4306.6|4311.6|4305.6|8
1722017480000|2024-07-26 18:11:20|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|2
1722017490000|2024-07-26 18:11:30|4312.1|4306.1|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|0
1722017500000|2024-07-26 18:11:40|4312.1|4306.1|4312.1|4306.1|4313.1|4307.1|4312.1|4306.1|25
1722017510000|2024-07-26 18:11:50|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|0
1722017520000|2024-07-26 18:12:00|4311.2|4305.2|4311.6|4305.6|4312.1|4306.1|4311.1|4305.1|38
1722017530000|2024-07-26 18:12:10|||||||||3
1722017540000|2024-07-26 18:12:20|4311.1|4305.1|4311.1|4305.1|4312.1|4306.1|4311.1|4305.1|17
1722017550000|2024-07-26 18:12:30|||||||||27
1722017560000|2024-07-26 18:12:40|4311|4305|4311|4305|4311|4305|4311|4305|8
1722017570000|2024-07-26 18:12:50|4312.1|4306.1|4311|4305|4312.1|4306.1|4311|4305|8
1722017580000|2024-07-26 18:13:00|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4311|4305|78
1722017590000|2024-07-26 18:13:10|||||||||1
1722017600000|2024-07-26 18:13:20|4311.5|4305.5|4311|4305|4311.5|4305.5|4310.1|4304.1|28
1722017610000|2024-07-26 18:13:30|4312|4306|4312.1|4306.1|4312.6|4306.6|4312|4306|64
1722017620000|2024-07-26 18:13:40|4311.6|4305.6|4312|4306|4312.6|4306.6|4311.1|4305.1|76
1722017630000|2024-07-26 18:13:50|4311|4305|4310.9|4304.9|4311|4305|4310.5|4304.5|115
1722017640000|2024-07-26 18:14:00|4309|4303|4306.9|4300.9|4309.5|4303.5|4305.9|4299.9|138
1722017650000|2024-07-26 18:14:10|4306|4300|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|49
1722017660000|2024-07-26 18:14:20|4306.4|4300.4|4304.9|4298.9|4306.4|4300.4|4304.9|4298.9|53
1722017670000|2024-07-26 18:14:30|4305.4|4299.4|4305.8|4299.8|4306.4|4300.4|4303.9|4297.9|114
1722017680000|2024-07-26 18:14:40|4305.9|4299.9|4303.9|4297.9|4305.9|4299.9|4302.9|4296.9|139
1722017690000|2024-07-26 18:14:50|4302.9|4296.9|4304.8|4298.8|4305.8|4299.8|4301.9|4295.9|102
1722017700000|2024-07-26 18:15:00|4305.3|4299.3|4305|4299|4306|4300|4303.9|4297.9|55
1722017710000|2024-07-26 18:15:10|4305.5|4299.5|4306.4|4300.4|4306.4|4300.4|4305|4299|10
1722017720000|2024-07-26 18:15:20|4305.9|4299.9|4307.9|4301.9|4308.4|4302.4|4305.9|4299.9|27
1722017730000|2024-07-26 18:15:30|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|3
1722017740000|2024-07-26 18:15:40|4308.3|4302.3|4307.8|4301.8|4308.8|4302.8|4307.8|4301.8|190
1722017750000|2024-07-26 18:15:50|4308.8|4302.8|4307.8|4301.8|4308.8|4302.8|4307.8|4301.8|68
1722017760000|2024-07-26 18:16:00|||||||||115
1722017770000|2024-07-26 18:16:10|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4306.7|4300.7|143
1722017780000|2024-07-26 18:16:20|4306.7|4300.7|4306.1|4300.1|4307.2|4301.2|4306.1|4300.1|102
1722017790000|2024-07-26 18:16:30|4305.6|4299.6|4304.7|4298.7|4305.6|4299.6|4304.1|4298.1|3
1722017800000|2024-07-26 18:16:40|4304.2|4298.2|4303.7|4297.7|4304.7|4298.7|4303.7|4297.7|21
1722017810000|2024-07-26 18:16:50|4303.2|4297.2|4303.2|4297.2|4304.2|4298.2|4303.2|4297.2|18
1722017820000|2024-07-26 18:17:00|4303.7|4297.7|4303.7|4297.7|4304.7|4298.7|4303.7|4297.7|24
1722017830000|2024-07-26 18:17:10|4302.7|4296.7|4301.2|4295.2|4303.2|4297.2|4301.2|4295.2|61
1722017840000|2024-07-26 18:17:20|4300.7|4294.7|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|19
1722017850000|2024-07-26 18:17:30|||||||||1
1722017860000|2024-07-26 18:17:40|4301.3|4295.3|4301.8|4295.8|4301.8|4295.8|4301.3|4295.3|15
1722017870000|2024-07-26 18:17:50|4301.3|4295.3|4302.2|4296.2|4302.2|4296.2|4301.3|4295.3|4
1722017880000|2024-07-26 18:18:00|4301.7|4295.7|4302.7|4296.7|4303.2|4297.2|4301.3|4295.3|9
1722017890000|2024-07-26 18:18:10|4301.7|4295.7|4302.7|4296.7|4303.2|4297.2|4301.7|4295.7|32
1722017900000|2024-07-26 18:18:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|1
1722017910000|2024-07-26 18:18:30|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|23
1722017920000|2024-07-26 18:18:40|4303.3|4297.3|4304.2|4298.2|4304.2|4298.2|4303.2|4297.2|28
1722017930000|2024-07-26 18:18:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|1
1722017940000|2024-07-26 18:19:00|4304.2|4298.2|4304.2|4298.2|4306.2|4300.2|4304.2|4298.2|9
1722017950000|2024-07-26 18:19:10|4304.7|4298.7|4305.2|4299.2|4305.2|4299.2|4304.2|4298.2|2
1722017960000|2024-07-26 18:19:20|4304.2|4298.2|4305.7|4299.7|4305.7|4299.7|4302.7|4296.7|29
1722017980000|2024-07-26 18:19:40|4306.6|4300.6|4309.2|4303.2|4309.3|4303.3|4306.6|4300.6|95
1722017990000|2024-07-26 18:19:50|4308.7|4302.7|4307.7|4301.7|4308.7|4302.7|4307.7|4301.7|38
1722211200000|2024-07-29 00:00:00|4308.8|4302.8|4310.2|4304.2|4314.2|4306.7|4308.3|4299.2|11
1722211210000|2024-07-29 00:00:10|4309.7|4303.7|4314.3|4308.3|4314.8|4308.8|4309.2|4303.2|17
1722211220000|2024-07-29 00:00:20|4313.3|4307.3|4306.3|4300.3|4314.3|4308.3|4306.3|4300.3|21
1722211230000|2024-07-29 00:00:30|4306.8|4300.8|4306.8|4300.8|4309.3|4303.3|4306.3|4300.3|14
1722211240000|2024-07-29 00:00:40|4307.3|4301.3|4308.2|4302.2|4309.7|4303.7|4306.2|4300.2|51
1722211250000|2024-07-29 00:00:50|4307.8|4301.8|4306.3|4300.3|4308.2|4302.2|4306.2|4300.2|0
1722211260000|2024-07-29 00:01:00|4306.7|4300.7|4306.3|4300.3|4307.3|4301.3|4305.8|4299.8|1
1722211270000|2024-07-29 00:01:10|4306.8|4300.8|4306.8|4300.8|4308.3|4302.3|4306.3|4300.3|10
1722211280000|2024-07-29 00:01:20|4306.3|4300.3|4308.3|4302.3|4308.3|4302.3|4306.3|4300.3|23
1722211290000|2024-07-29 00:01:30|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4306.3|4300.3|2
1722211300000|2024-07-29 00:01:40|4308.3|4302.3|4308.3|4302.3|4310.3|4304.3|4308.3|4302.3|0
1722211310000|2024-07-29 00:01:50|4308.8|4302.8|4308.3|4302.3|4309.3|4303.3|4308.3|4302.3|1
1722211320000|2024-07-29 00:02:00|4307.3|4301.3|4307.3|4301.3|4309.3|4303.3|4307.3|4301.3|5
1722211330000|2024-07-29 00:02:10|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|2
1722211340000|2024-07-29 00:02:20|4307.3|4301.3|4307.3|4301.3|4308.3|4302.3|4306.8|4300.8|7
1722211350000|2024-07-29 00:02:30|4306.8|4300.8|4308.3|4302.3|4308.3|4302.3|4306.8|4300.8|2
1722211360000|2024-07-29 00:02:40|4307.8|4301.8|4309.3|4303.3|4309.3|4303.3|4307.8|4301.8|0
1722211370000|2024-07-29 00:02:50|4309.8|4303.8|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|4
1722211380000|2024-07-29 00:03:00|4310.8|4304.8|4309.8|4303.8|4312.3|4306.3|4307.3|4301.3|8
1722211390000|2024-07-29 00:03:10|4309.3|4303.3|4311.3|4305.3|4311.3|4305.3|4309.3|4303.3|0
1722211400000|2024-07-29 00:03:20|4311.8|4305.8|4310.8|4304.8|4313.3|4307.3|4310.8|4304.8|5
1722211410000|2024-07-29 00:03:30|4311.3|4305.3|4312.8|4306.8|4313.3|4307.3|4311.3|4305.3|0
1722211420000|2024-07-29 00:03:40|4312.3|4306.3|4311.8|4305.8|4312.3|4306.3|4311.3|4305.3|2
1722211430000|2024-07-29 00:03:50|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|0
1722211440000|2024-07-29 00:04:00|4314.7|4308.7|4314.3|4308.3|4314.7|4308.7|4313.3|4307.3|21
1722211450000|2024-07-29 00:04:10|4313.3|4307.3|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|8
1722211470000|2024-07-29 00:04:30|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|9
1722211480000|2024-07-29 00:04:40|4311.8|4305.8|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|2
1722211490000|2024-07-29 00:04:50|4312.8|4306.8|4313.3|4307.3|4313.3|4307.3|4312.8|4306.8|1
1722211500000|2024-07-29 00:05:00|4312.8|4306.8|4312.8|4306.8|4313.3|4307.3|4312.3|4306.3|0
1722211510000|2024-07-29 00:05:10|4313.3|4307.3|4312.3|4306.3|4313.3|4307.3|4311.8|4305.8|2
1722211520000|2024-07-29 00:05:20|4311.8|4305.8|4310.3|4304.3|4312.3|4306.3|4309.8|4303.8|2
1722211530000|2024-07-29 00:05:30|4310.8|4304.8|4311.3|4305.3|4311.3|4305.3|4310.3|4304.3|14
1722211540000|2024-07-29 00:05:40|4310.8|4304.8|4311.3|4305.3|4311.3|4305.3|4310.8|4304.8|1
1722211550000|2024-07-29 00:05:50|4310.3|4304.3|4311.3|4305.3|4312.3|4306.3|4310.3|4304.3|11
1722211560000|2024-07-29 00:06:00|4310.3|4304.3|4309.3|4303.3|4310.3|4304.3|4308.3|4302.3|15
1722211570000|2024-07-29 00:06:10|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|2
1722211580000|2024-07-29 00:06:20|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|2
1722211590000|2024-07-29 00:06:30|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|0
1722211600000|2024-07-29 00:06:40|||||||||1
1722211610000|2024-07-29 00:06:50|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1722211620000|2024-07-29 00:07:00|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1722211630000|2024-07-29 00:07:10|4309.8|4303.8|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|6
1722211650000|2024-07-29 00:07:30|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|1
1722211660000|2024-07-29 00:07:40|4316.3|4310.3|4315.3|4309.3|4316.3|4310.3|4315.3|4309.3|28
1722211670000|2024-07-29 00:07:50|4314.8|4308.8|4314.8|4308.8|4315.3|4309.3|4314.3|4308.3|4
1722211680000|2024-07-29 00:08:00|4315.3|4309.3|4315.8|4309.8|4316.7|4310.7|4314.8|4308.8|7
1722211690000|2024-07-29 00:08:10|4316.2|4310.2|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|0
1722211700000|2024-07-29 00:08:20|4316.8|4310.8|4315.3|4309.3|4316.8|4310.8|4315.3|4309.3|1
1722211710000|2024-07-29 00:08:30|4316.3|4310.3|4315.3|4309.3|4316.3|4310.3|4315.3|4309.3|0
1722211720000|2024-07-29 00:08:40|4314.8|4308.8|4315.8|4309.8|4316.8|4310.8|4314.8|4308.8|1
1722211730000|2024-07-29 00:08:50|4316.3|4310.3|4316.3|4310.3|4317.2|4311.2|4315.8|4309.8|16
1722211740000|2024-07-29 00:09:00|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4315.2|4309.2|3
1722211750000|2024-07-29 00:09:10|4317.2|4311.2|4316.2|4310.2|4317.7|4311.7|4316.2|4310.2|8
1722211760000|2024-07-29 00:09:20|4316.7|4310.7|4315.3|4309.3|4317.3|4311.3|4315.3|4309.3|26
1722211770000|2024-07-29 00:09:30|4314.8|4308.8|4313.3|4307.3|4314.8|4308.8|4313.3|4307.3|1
1722211780000|2024-07-29 00:09:40|4314.4|4308.4|4317.4|4311.4|4317.4|4311.4|4314.4|4308.4|1
1722211790000|2024-07-29 00:09:50|4318.4|4312.4|4319.4|4313.4|4319.4|4313.4|4318.4|4312.4|26
1722211800000|2024-07-29 00:10:00|4318.9|4312.9|4318.4|4312.4|4318.9|4312.9|4318.4|4312.4|1
1722211810000|2024-07-29 00:10:10|4318.9|4312.9|4319.5|4313.5|4321.4|4315.4|4318.9|4312.9|25
1722211820000|2024-07-29 00:10:20|4320|4314|4318.5|4312.5|4320.4|4314.4|4318|4312|3
1722211830000|2024-07-29 00:10:30|4319.5|4313.5|4318.5|4312.5|4319.5|4313.5|4317.5|4311.5|6
1722211840000|2024-07-29 00:10:40|4318|4312|4318.5|4312.5|4318.5|4312.5|4318|4312|0
1722211850000|2024-07-29 00:10:50|4319|4313|4320|4314|4320.5|4314.5|4319|4313|1
1722211860000|2024-07-29 00:11:00|4320.5|4314.5|4318|4312|4320.5|4314.5|4318|4312|2
1722211870000|2024-07-29 00:11:10|||||||||1
1722211880000|2024-07-29 00:11:20|4317.5|4311.5|4318|4312|4318|4312|4317.5|4311.5|0
1722211890000|2024-07-29 00:11:30|4317.5|4311.5|4315.5|4309.5|4318|4312|4315.5|4309.5|2
1722211900000|2024-07-29 00:11:40|4316.5|4310.5|4317.5|4311.5|4317.5|4311.5|4316.5|4310.5|2
1722211910000|2024-07-29 00:11:50|4316.5|4310.5|4315|4309|4316.5|4310.5|4315|4309|16
1722211920000|2024-07-29 00:12:00|4314.5|4308.5|4315.5|4309.5|4316.5|4310.5|4314.5|4308.5|52
1722211930000|2024-07-29 00:12:10|4316.5|4310.5|4314.5|4308.5|4316.5|4310.5|4314.5|4308.5|2
1722211940000|2024-07-29 00:12:20|4315|4309|4314.5|4308.5|4315.5|4309.5|4314.5|4308.5|1
1722211950000|2024-07-29 00:12:30|4315|4309|4315|4309|4315|4309|4315|4309|0
1722211960000|2024-07-29 00:12:40|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1722211970000|2024-07-29 00:12:50|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1722211980000|2024-07-29 00:13:00|4314|4308|4314|4308|4314|4308|4313.9|4307.9|0
1722211990000|2024-07-29 00:13:10|4313.5|4307.5|4313.5|4307.5|4314|4308|4313.5|4307.5|20
1722212000000|2024-07-29 00:13:20|4314|4308|4314.5|4308.5|4314.5|4308.5|4313.5|4307.5|6
1722212010000|2024-07-29 00:13:30|4316.4|4310.4|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|15
1722212020000|2024-07-29 00:13:40|4314.9|4308.9|4312.9|4306.9|4314.9|4308.9|4312.9|4306.9|0
1722212030000|2024-07-29 00:13:50|4313.9|4307.9|4315.8|4309.8|4315.8|4309.8|4313.3|4307.3|13
1722212040000|2024-07-29 00:14:00|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1722212050000|2024-07-29 00:14:10|4314.3|4308.3|4313.3|4307.3|4314.8|4308.8|4313.3|4307.3|28
1722212060000|2024-07-29 00:14:20|4312.8|4306.8|4309.8|4303.8|4312.8|4306.8|4309.8|4303.8|1
1722212070000|2024-07-29 00:14:30|4309.4|4303.4|4309.4|4303.4|4309.8|4303.8|4309.3|4303.3|1
1722212090000|2024-07-29 00:14:50|4310.8|4304.8|4312.3|4306.3|4312.3|4306.3|4310.8|4304.8|9
1722212100000|2024-07-29 00:15:00|4313.3|4307.3|4312.3|4306.3|4313.3|4307.3|4312.3|4306.3|1
1722212110000|2024-07-29 00:15:10|4311.8|4305.8|4311.8|4305.8|4312.3|4306.3|4311.8|4305.8|49
1722212120000|2024-07-29 00:15:20|4312.3|4306.3|4313.3|4307.3|4313.3|4307.3|4312.3|4306.3|1
1722212130000|2024-07-29 00:15:30|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|0
1722212150000|2024-07-29 00:15:50|4312.7|4306.7|4312.8|4306.8|4313.3|4307.3|4312.3|4306.3|0
1722212160000|2024-07-29 00:16:00|4313.3|4307.3|4314.7|4308.7|4315.7|4309.7|4313.3|4307.3|18
1722212170000|2024-07-29 00:16:10|4314.8|4308.8|4314.3|4308.3|4314.8|4308.8|4314.3|4308.3|1
1722212190000|2024-07-29 00:16:30|4314.2|4308.2|4314.3|4308.3|4314.8|4308.8|4314.2|4308.2|0
1722212200000|2024-07-29 00:16:40|4314.2|4308.2|4313.2|4307.2|4314.2|4308.2|4312.8|4306.8|2
1722212210000|2024-07-29 00:16:50|4314.2|4308.2|4314.7|4308.7|4314.7|4308.7|4313.7|4307.7|30
1722212220000|2024-07-29 00:17:00|4314.2|4308.2|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|0
1722212230000|2024-07-29 00:17:10|4314.7|4308.7|4315.2|4309.2|4315.7|4309.7|4314.7|4308.7|1
1722212240000|2024-07-29 00:17:20|4315.7|4309.7|4316.7|4310.7|4316.7|4310.7|4315.7|4309.7|2
1722212250000|2024-07-29 00:17:30|4316.2|4310.2|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|2
1722212280000|2024-07-29 00:18:00|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|2
1722212310000|2024-07-29 00:18:30|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|0
1722212320000|2024-07-29 00:18:40|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|0
1722212340000|2024-07-29 00:19:00|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1722212350000|2024-07-29 00:19:10|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1722212360000|2024-07-29 00:19:20|4317.2|4311.2|4316.7|4310.7|4317.7|4311.7|4316.2|4310.2|2
1722212370000|2024-07-29 00:19:30|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4
1722212380000|2024-07-29 00:19:40|4315.2|4309.2|4314.2|4308.2|4315.2|4309.2|4314.2|4308.2|1
1722212390000|2024-07-29 00:19:50|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1722212410000|2024-07-29 00:20:10|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|19
1722212420000|2024-07-29 00:20:20|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|0
1722212430000|2024-07-29 00:20:30|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1722212440000|2024-07-29 00:20:40|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|0
1722212450000|2024-07-29 00:20:50|4315.7|4309.7|4315.7|4309.7|4316.2|4310.2|4315.7|4309.7|0
1722212460000|2024-07-29 00:21:00|4316.2|4310.2|4315.7|4309.7|4316.2|4310.2|4315.2|4309.2|0
1722212470000|2024-07-29 00:21:10|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|0
1722212480000|2024-07-29 00:21:20|4314.7|4308.7|4314.2|4308.2|4315.2|4309.2|4314.2|4308.2|1
1722212490000|2024-07-29 00:21:30|4315.2|4309.2|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|0
1722212500000|2024-07-29 00:21:40|||||||||1
1722212510000|2024-07-29 00:21:50|4315.2|4309.2|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|0
1722212520000|2024-07-29 00:22:00|4315.2|4309.2|4314.2|4308.2|4315.7|4309.7|4314.2|4308.2|19
1722212530000|2024-07-29 00:22:10|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|0
1722212540000|2024-07-29 00:22:20|4313.7|4307.7|4315.2|4309.2|4315.2|4309.2|4313.7|4307.7|0
1722212570000|2024-07-29 00:22:50|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4313.7|4307.7|2
1722212580000|2024-07-29 00:23:00|4313.7|4307.7|4313.7|4307.7|4314.2|4308.2|4313.7|4307.7|1
1722212590000|2024-07-29 00:23:10|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|5
1722212600000|2024-07-29 00:23:20|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|1
1722212610000|2024-07-29 00:23:30|4314.7|4308.7|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|0
1722212620000|2024-07-29 00:23:40|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1722212640000|2024-07-29 00:24:00|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|1
1722212660000|2024-07-29 00:24:20|4312.2|4306.2|4311.7|4305.7|4312.2|4306.2|4311.7|4305.7|0
1722212670000|2024-07-29 00:24:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1722212680000|2024-07-29 00:24:40|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|0
1722212700000|2024-07-29 00:25:00|4312.2|4306.2|4311.2|4305.2|4312.2|4306.2|4311.2|4305.2|1
1722212720000|2024-07-29 00:25:20|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1722212730000|2024-07-29 00:25:30|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1722212740000|2024-07-29 00:25:40|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1722212750000|2024-07-29 00:25:50|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1722212760000|2024-07-29 00:26:00|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4312.2|4306.2|0
1722212770000|2024-07-29 00:26:10|4311.7|4305.7|4311.7|4305.7|4312.2|4306.2|4311.7|4305.7|0
1722212780000|2024-07-29 00:26:20|4312.2|4306.2|4310.2|4304.2|4312.2|4306.2|4310.2|4304.2|3
1722212790000|2024-07-29 00:26:30|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1722212800000|2024-07-29 00:26:40|4308.7|4302.7|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|0
1722212810000|2024-07-29 00:26:50|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1722212820000|2024-07-29 00:27:00|4307.3|4301.3|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|1
1722212830000|2024-07-29 00:27:10|4307.2|4301.2|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|0
1722212840000|2024-07-29 00:27:20|4307.7|4301.7|4307.2|4301.2|4308.2|4302.2|4307.2|4301.2|1
1722212850000|2024-07-29 00:27:30|4307.7|4301.7|4308.2|4302.2|4308.7|4302.7|4307.2|4301.2|1
1722212860000|2024-07-29 00:27:40|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1722212870000|2024-07-29 00:27:50|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1722212880000|2024-07-29 00:28:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1722212890000|2024-07-29 00:28:10|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.2|4303.2|19
1722212910000|2024-07-29 00:28:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1722212920000|2024-07-29 00:28:40|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|0
1722212930000|2024-07-29 00:28:50|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|0
1722212940000|2024-07-29 00:29:00|4310.2|4304.2|4309.2|4303.2|4310.2|4304.2|4309.2|4303.2|3
1722212950000|2024-07-29 00:29:10|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4308.7|4302.7|1
1722212960000|2024-07-29 00:29:20|4310.7|4304.7|4308.7|4302.7|4310.7|4304.7|4308.7|4302.7|21
1722212970000|2024-07-29 00:29:30|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|1
1722212980000|2024-07-29 00:29:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1722212990000|2024-07-29 00:29:50|4308.3|4302.3|4309.2|4303.2|4309.2|4303.2|4308.3|4302.3|1
1722213000000|2024-07-29 00:30:00|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1722213010000|2024-07-29 00:30:10|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1722213020000|2024-07-29 00:30:20|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|0
1722213060000|2024-07-29 00:31:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1722213080000|2024-07-29 00:31:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1722213090000|2024-07-29 00:31:30|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1722213110000|2024-07-29 00:31:50|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1722213120000|2024-07-29 00:32:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1722213140000|2024-07-29 00:32:20|4309.8|4303.8|4310.2|4304.2|4310.7|4304.7|4309.8|4303.8|3
1722213150000|2024-07-29 00:32:30|4311.2|4305.2|4311.2|4305.2|4311.7|4305.7|4311.2|4305.2|1
1722213160000|2024-07-29 00:32:40|4310.7|4304.7|4310.2|4304.2|4310.7|4304.7|4310.2|4304.2|0
1722213170000|2024-07-29 00:32:50|4310.7|4304.7|4308.2|4302.2|4310.7|4304.7|4307.7|4301.7|4
1722213180000|2024-07-29 00:33:00|4306.3|4300.3|4305.8|4299.8|4306.3|4300.3|4304.8|4298.8|20
1722213200000|2024-07-29 00:33:20|||||||||9
1722213210000|2024-07-29 00:33:30|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1722213220000|2024-07-29 00:33:40|4305.8|4299.8|4305.3|4299.3|4306.3|4300.3|4305.3|4299.3|0
1722213240000|2024-07-29 00:34:00|4305.8|4299.8|4306.8|4300.8|4306.8|4300.8|4305.8|4299.8|0
1722213260000|2024-07-29 00:34:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|1
1722213270000|2024-07-29 00:34:30|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1722213290000|2024-07-29 00:34:50|4306.8|4300.8|4307.8|4301.8|4307.8|4301.8|4306.8|4300.8|0
1722213340000|2024-07-29 00:35:40|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|1
1722213360000|2024-07-29 00:36:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1722213390000|2024-07-29 00:36:30|||||||||2
1722213400000|2024-07-29 00:36:40|4309.3|4303.3|4309.8|4303.8|4309.8|4303.8|4309.3|4303.3|0
1722213410000|2024-07-29 00:36:50|4310.3|4304.3|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|0
1722213420000|2024-07-29 00:37:00|4310.3|4304.3|4308.3|4302.3|4310.3|4304.3|4308.3|4302.3|6
1722213430000|2024-07-29 00:37:10|4307.3|4301.3|4306.3|4300.3|4307.3|4301.3|4306.3|4300.3|2
1722213450000|2024-07-29 00:37:30|4306.8|4300.8|4307.3|4301.3|4307.3|4301.3|4306.8|4300.8|0
1722213460000|2024-07-29 00:37:40|4308.2|4302.2|4308.3|4302.3|4308.3|4302.3|4308.2|4302.2|1
1722213470000|2024-07-29 00:37:50|4308.8|4302.8|4308.7|4302.7|4308.8|4302.8|4308.7|4302.7|0
1722213480000|2024-07-29 00:38:00|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.3|4302.3|0
1722213490000|2024-07-29 00:38:10|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|0
1722213520000|2024-07-29 00:38:40|4309.2|4303.2|4310.3|4304.3|4310.3|4304.3|4309.2|4303.2|0
1722213530000|2024-07-29 00:38:50|4310.2|4304.2|4310.3|4304.3|4310.3|4304.3|4310.2|4304.2|0
1722213540000|2024-07-29 00:39:00|4310.7|4304.7|4310.3|4304.3|4310.7|4304.7|4310.2|4304.2|2
1722213550000|2024-07-29 00:39:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1722213570000|2024-07-29 00:39:30|4310.3|4304.3|4310.2|4304.2|4310.3|4304.3|4310.2|4304.2|1
1722213600000|2024-07-29 00:40:00|4310.8|4304.8|4311.3|4305.3|4311.3|4305.3|4310.8|4304.8|1
1722213610000|2024-07-29 00:40:10|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|2
1722213650000|2024-07-29 00:40:50|4312.2|4306.2|4311.3|4305.3|4312.2|4306.2|4311.3|4305.3|0
1722213660000|2024-07-29 00:41:00|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1722213670000|2024-07-29 00:41:10|4310.8|4304.8|4310.3|4304.3|4310.8|4304.8|4310.3|4304.3|1
1722213680000|2024-07-29 00:41:20|4310.7|4304.7|4310.8|4304.8|4310.8|4304.8|4310.7|4304.7|0
1722213690000|2024-07-29 00:41:30|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1722213700000|2024-07-29 00:41:40|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1722213730000|2024-07-29 00:42:10|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1722213750000|2024-07-29 00:42:30|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|3
1722213790000|2024-07-29 00:43:10|4307.8|4301.8|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|2
1722213800000|2024-07-29 00:43:20|4309.2|4303.2|4308.8|4302.8|4309.2|4303.2|4308.8|4302.8|0
1722213810000|2024-07-29 00:43:30|4308.3|4302.3|4308.2|4302.2|4308.3|4302.3|4308.2|4302.2|0
1722213820000|2024-07-29 00:43:40|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1722213830000|2024-07-29 00:43:50|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1722213850000|2024-07-29 00:44:10|4308.7|4302.7|4308.3|4302.3|4309.2|4303.2|4308.3|4302.3|0
1722213860000|2024-07-29 00:44:20|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|1
1722213880000|2024-07-29 00:44:40|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1722213890000|2024-07-29 00:44:50|4310.3|4304.3|4310.7|4304.7|4310.7|4304.7|4310.3|4304.3|3
1722213900000|2024-07-29 00:45:00|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|0
1722213910000|2024-07-29 00:45:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1722213950000|2024-07-29 00:45:50|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1722213960000|2024-07-29 00:46:00|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|1
1722213970000|2024-07-29 00:46:10|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|0
1722213980000|2024-07-29 00:46:20|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1722213990000|2024-07-29 00:46:30|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1722214000000|2024-07-29 00:46:40|4308.7|4302.7|4307.2|4301.2|4308.7|4302.7|4307.2|4301.2|0
1722214010000|2024-07-29 00:46:50|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1722214020000|2024-07-29 00:47:00|4307.7|4301.7|4308.2|4302.2|4308.2|4302.2|4307.7|4301.7|0
1722214030000|2024-07-29 00:47:10|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|0
1722214060000|2024-07-29 00:47:40|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|0
1722214070000|2024-07-29 00:47:50|4307.7|4301.7|4309.2|4303.2|4309.2|4303.2|4307.7|4301.7|1
1722214080000|2024-07-29 00:48:00|4310.2|4304.2|4311.2|4305.2|4311.2|4305.2|4310.2|4304.2|0
1722214090000|2024-07-29 00:48:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1722214100000|2024-07-29 00:48:20|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.7|4303.7|0
1722214110000|2024-07-29 00:48:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1722214120000|2024-07-29 00:48:40|4310.7|4304.7|4310.2|4304.2|4310.7|4304.7|4310.2|4304.2|0
1722214130000|2024-07-29 00:48:50|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1722214140000|2024-07-29 00:49:00|4309.2|4303.2|4310.2|4304.2|4310.2|4304.2|4309.2|4303.2|1
1722214150000|2024-07-29 00:49:10|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|0
1722214170000|2024-07-29 00:49:30|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|1
1722214180000|2024-07-29 00:49:40|4310.7|4304.7|4311.2|4305.2|4311.2|4305.2|4310.7|4304.7|0
1722214260000|2024-07-29 00:51:00|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|1
1722214280000|2024-07-29 00:51:20|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|2
1722214310000|2024-07-29 00:51:50|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|0
1722214320000|2024-07-29 00:52:00|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.2|4304.2|0
1722214330000|2024-07-29 00:52:10|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1722214340000|2024-07-29 00:52:20|4310.7|4304.7|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|0
1722214350000|2024-07-29 00:52:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1722214380000|2024-07-29 00:53:00|4310.7|4304.7|4309.7|4303.7|4310.7|4304.7|4309.7|4303.7|0
1722214390000|2024-07-29 00:53:10|4310.7|4304.7|4310.2|4304.2|4310.7|4304.7|4310.2|4304.2|13
1722214410000|2024-07-29 00:53:30|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|5
1722214440000|2024-07-29 00:54:00|4311.2|4305.2|4310.2|4304.2|4311.2|4305.2|4310.2|4304.2|0
1722214450000|2024-07-29 00:54:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1722214460000|2024-07-29 00:54:20|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1722214500000|2024-07-29 00:55:00|4310.7|4304.7|4310.2|4304.2|4310.7|4304.7|4310.2|4304.2|0
1722214510000|2024-07-29 00:55:10|4310.7|4304.7|4311.7|4305.7|4312.2|4306.2|4310.7|4304.7|0
1722214520000|2024-07-29 00:55:20|4312.2|4306.2|4311.7|4305.7|4312.2|4306.2|4311.2|4305.2|0
1722214540000|2024-07-29 00:55:40|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1722214560000|2024-07-29 00:56:00|4311.7|4305.7|4311.2|4305.2|4311.7|4305.7|4311.2|4305.2|0
1722214590000|2024-07-29 00:56:30|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|0
1722214620000|2024-07-29 00:57:00|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|0
1722214640000|2024-07-29 00:57:20|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1722214660000|2024-07-29 00:57:40|4312.1|4306.1|4312.2|4306.2|4312.2|4306.2|4312.1|4306.1|2
1722214670000|2024-07-29 00:57:50|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|14
1722214680000|2024-07-29 00:58:00|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|0
1722214690000|2024-07-29 00:58:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1722214700000|2024-07-29 00:58:20|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|2
1722214720000|2024-07-29 00:58:40|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1722214740000|2024-07-29 00:59:00|4308.7|4302.7|4309.2|4303.2|4309.2|4303.2|4308.7|4302.7|2
1722214750000|2024-07-29 00:59:10|4309.6|4303.6|4309.2|4303.2|4309.6|4303.6|4309.2|4303.2|1
1722214760000|2024-07-29 00:59:20|4309.7|4303.7|4310.1|4304.1|4310.1|4304.1|4309.7|4303.7|0
1722214770000|2024-07-29 00:59:30|4309.7|4303.7|4310.1|4304.1|4310.1|4304.1|4309.7|4303.7|0
1722214780000|2024-07-29 00:59:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1722214790000|2024-07-29 00:59:50|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|0
1722214800000|2024-07-29 01:00:00|4308.7|4302.7|4309.2|4303.2|4310.2|4304.2|4308.1|4302.1|0
1722214810000|2024-07-29 01:00:10|4309.6|4303.6|4307.1|4301.1|4309.7|4303.7|4307.1|4301.1|2
1722214820000|2024-07-29 01:00:20|4306.7|4300.7|4305.1|4299.1|4306.7|4300.7|4304.6|4298.6|3
1722214830000|2024-07-29 01:00:30|4304.7|4298.7|4304.6|4298.6|4304.7|4298.7|4304.6|4298.6|13
1722214840000|2024-07-29 01:00:40|4305.1|4299.1|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|5
1722214850000|2024-07-29 01:00:50|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|0
1722214860000|2024-07-29 01:01:00|4305.1|4299.1|4301.1|4295.1|4305.1|4299.1|4300.7|4294.7|15
1722214870000|2024-07-29 01:01:10|4301.6|4295.6|4300.6|4294.6|4301.6|4295.6|4300.6|4294.6|12
1722214880000|2024-07-29 01:01:20|4301.1|4295.1|4300.6|4294.6|4301.1|4295.1|4300.6|4294.6|7
1722214900000|2024-07-29 01:01:40|||||||||5
1722214920000|2024-07-29 01:02:00|4301.1|4295.1|4301.6|4295.6|4301.6|4295.6|4300.6|4294.6|4
1722214930000|2024-07-29 01:02:10|4301.1|4295.1|4301.1|4295.1|4301.6|4295.6|4300.6|4294.6|0
1722214940000|2024-07-29 01:02:20|4300.6|4294.6|4301.1|4295.1|4301.1|4295.1|4300.6|4294.6|6
1722214950000|2024-07-29 01:02:30|4300.6|4294.6|4303.1|4297.1|4303.1|4297.1|4300.6|4294.6|9
1722214960000|2024-07-29 01:02:40|4302.6|4296.6|4303.1|4297.1|4303.1|4297.1|4301.7|4295.7|4
1722214980000|2024-07-29 01:03:00|4302.1|4296.1|4297.7|4291.7|4302.1|4296.1|4296.7|4290.7|25
1722214990000|2024-07-29 01:03:10|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|0
1722215000000|2024-07-29 01:03:20|4298.1|4292.1|4298.7|4292.7|4298.7|4292.7|4297.7|4291.7|2
1722215010000|2024-07-29 01:03:30|4298.2|4292.2|4294.7|4288.7|4298.2|4292.2|4294.2|4288.2|6
1722215020000|2024-07-29 01:03:40|4294.2|4288.2|4294.2|4288.2|4294.7|4288.7|4294.1|4288.1|7
1722215030000|2024-07-29 01:03:50|4293.7|4287.7|4294.2|4288.2|4294.2|4288.2|4293.2|4287.2|1
1722215040000|2024-07-29 01:04:00|4293.7|4287.7|4292.2|4286.2|4293.7|4287.7|4292.2|4286.2|7
1722215050000|2024-07-29 01:04:10|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4291.7|4285.7|0
1722215060000|2024-07-29 01:04:20|4291.7|4285.7|4292.2|4286.2|4293.2|4287.2|4291.2|4285.2|3
1722215070000|2024-07-29 01:04:30|4294.2|4288.2|4291.2|4285.2|4294.2|4288.2|4291.2|4285.2|12
1722215090000|2024-07-29 01:04:50|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1722215100000|2024-07-29 01:05:00|4291.2|4285.2|4291.2|4285.2|4292.2|4286.2|4290.7|4284.7|5
1722215110000|2024-07-29 01:05:10|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|0
1722215120000|2024-07-29 01:05:20|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.2|4285.2|0
1722215130000|2024-07-29 01:05:30|4291.2|4285.2|4292.2|4286.2|4292.2|4286.2|4291.2|4285.2|1
1722215140000|2024-07-29 01:05:40|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|0
1722215150000|2024-07-29 01:05:50|4291.7|4285.7|4292.2|4286.2|4292.7|4286.7|4291.2|4285.2|0
1722215160000|2024-07-29 01:06:00|4291.7|4285.7|4293.2|4287.2|4293.7|4287.7|4291.7|4285.7|1
1722215170000|2024-07-29 01:06:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|0
1722215180000|2024-07-29 01:06:20|4293.7|4287.7|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|1
1722215190000|2024-07-29 01:06:30|4293.7|4287.7|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|0
1722215210000|2024-07-29 01:06:50|4294.1|4288.1|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|0
1722215220000|2024-07-29 01:07:00|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4293.2|4287.2|0
1722215230000|2024-07-29 01:07:10|4293.2|4287.2|4293.7|4287.7|4294.2|4288.2|4293.2|4287.2|0
1722215240000|2024-07-29 01:07:20|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1722215250000|2024-07-29 01:07:30|4291.7|4285.7|4292.7|4286.7|4292.7|4286.7|4291.7|4285.7|0
1722215260000|2024-07-29 01:07:40|4292.2|4286.2|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|0
1722215270000|2024-07-29 01:07:50|4292.6|4286.6|4292.7|4286.7|4293.7|4287.7|4292.2|4286.2|0
1722215280000|2024-07-29 01:08:00|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|0
1722215290000|2024-07-29 01:08:10|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|1
1722215300000|2024-07-29 01:08:20|4291.7|4285.7|4291.7|4285.7|4292.2|4286.2|4291.6|4285.6|0
1722215310000|2024-07-29 01:08:30|4292.2|4286.2|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|0
1722215320000|2024-07-29 01:08:40|4292.2|4286.2|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|0
1722215330000|2024-07-29 01:08:50|4291.2|4285.2|4291.7|4285.7|4291.7|4285.7|4291.2|4285.2|0
1722215340000|2024-07-29 01:09:00|4292.2|4286.2|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|1
1722215350000|2024-07-29 01:09:10|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|1
1722215370000|2024-07-29 01:09:30|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|0
1722215390000|2024-07-29 01:09:50|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|0
1722215400000|2024-07-29 01:10:00|4293.7|4287.7|4294.2|4288.2|4295.2|4289.2|4293.2|4287.2|2
1722215410000|2024-07-29 01:10:10|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1722215420000|2024-07-29 01:10:20|4294.7|4288.7|4294.7|4288.7|4295.2|4289.2|4294.2|4288.2|0
1722215430000|2024-07-29 01:10:30|4295.1|4289.1|4294.2|4288.2|4295.2|4289.2|4294.2|4288.2|0
1722215440000|2024-07-29 01:10:40|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|1
1722215460000|2024-07-29 01:11:00|4293.7|4287.7|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|0
1722215470000|2024-07-29 01:11:10|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1722215480000|2024-07-29 01:11:20|4294.2|4288.2|4294.6|4288.6|4294.6|4288.6|4294.2|4288.2|0
1722215490000|2024-07-29 01:11:30|4295.1|4289.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|0
1722215500000|2024-07-29 01:11:40|4295.2|4289.2|4293.2|4287.2|4295.2|4289.2|4293.2|4287.2|2
1722215510000|2024-07-29 01:11:50|4292.7|4286.7|4292.2|4286.2|4293.2|4287.2|4292.2|4286.2|0
1722215520000|2024-07-29 01:12:00|4292.7|4286.7|4293.7|4287.7|4294.1|4288.1|4292.2|4286.2|1
1722215530000|2024-07-29 01:12:10|4293.2|4287.2|4294.6|4288.6|4294.6|4288.6|4293.2|4287.2|3
1722215540000|2024-07-29 01:12:20|4294.2|4288.2|4294.6|4288.6|4294.6|4288.6|4294.2|4288.2|0
1722215550000|2024-07-29 01:12:30|4294.2|4288.2|4294.2|4288.2|4295.1|4289.1|4294.1|4288.1|0
1722215560000|2024-07-29 01:12:40|4294.1|4288.1|4294.2|4288.2|4294.2|4288.2|4294.1|4288.1|0
1722215570000|2024-07-29 01:12:50|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4293.7|4287.7|0
1722215580000|2024-07-29 01:13:00|4293.7|4287.7|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|0
1722215590000|2024-07-29 01:13:10|4294.6|4288.6|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|0
1722215600000|2024-07-29 01:13:20|4293.7|4287.7|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|0
1722215610000|2024-07-29 01:13:30|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.2|4287.2|0
1722215620000|2024-07-29 01:13:40|4293.2|4287.2|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|0
1722215640000|2024-07-29 01:14:00|4293.7|4287.7|4292.2|4286.2|4293.7|4287.7|4292.2|4286.2|0
1722215650000|2024-07-29 01:14:10|4292.1|4286.1|4292.7|4286.7|4292.7|4286.7|4292.1|4286.1|1
1722215660000|2024-07-29 01:14:20|4292.2|4286.2|4293.1|4287.1|4293.1|4287.1|4292.2|4286.2|0
1722215670000|2024-07-29 01:14:30|4292.7|4286.7|4293.1|4287.1|4293.1|4287.1|4292.7|4286.7|0
1722215680000|2024-07-29 01:14:40|4292.7|4286.7|4292.1|4286.1|4292.7|4286.7|4292.1|4286.1|0
1722215690000|2024-07-29 01:14:50|4292.2|4286.2|4292.1|4286.1|4292.2|4286.2|4292.1|4286.1|0
1722215700000|2024-07-29 01:15:00|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.1|4286.1|0
1722215710000|2024-07-29 01:15:10|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1722215720000|2024-07-29 01:15:20|4292.1|4286.1|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|0
1722215730000|2024-07-29 01:15:30|4292.1|4286.1|4291.7|4285.7|4292.1|4286.1|4291.7|4285.7|0
1722215740000|2024-07-29 01:15:40|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|2
1722215750000|2024-07-29 01:15:50|4291.1|4285.1|4290.6|4284.6|4291.2|4285.2|4290.6|4284.6|0
1722215760000|2024-07-29 01:16:00|||||||||9
1722215780000|2024-07-29 01:16:20|4289.6|4283.6|4291.1|4285.1|4291.1|4285.1|4289.6|4283.6|6
1722215800000|2024-07-29 01:16:40|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4
1722215820000|2024-07-29 01:17:00|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1722215830000|2024-07-29 01:17:10|4290.7|4284.7|4289.7|4283.7|4290.7|4284.7|4289.7|4283.7|0
1722215840000|2024-07-29 01:17:20|4290.1|4284.1|4289.7|4283.7|4290.1|4284.1|4289.7|4283.7|0
1722215850000|2024-07-29 01:17:30|4290.1|4284.1|4290.2|4284.2|4290.2|4284.2|4290.1|4284.1|0
1722215860000|2024-07-29 01:17:40|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|0
1722215880000|2024-07-29 01:18:00|4289.7|4283.7|4290.1|4284.1|4290.2|4284.2|4289.7|4283.7|0
1722215890000|2024-07-29 01:18:10|4289.7|4283.7|4290.7|4284.7|4290.7|4284.7|4289.7|4283.7|7
1722215900000|2024-07-29 01:18:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1722215910000|2024-07-29 01:18:30|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1722215920000|2024-07-29 01:18:40|4289.7|4283.7|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|1
1722215950000|2024-07-29 01:19:10|4290.1|4284.1|4289.7|4283.7|4290.1|4284.1|4289.7|4283.7|0
1722215960000|2024-07-29 01:19:20|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1722215980000|2024-07-29 01:19:40|4291.1|4285.1|4289.2|4283.2|4291.7|4285.7|4288.7|4282.7|12
1722216000000|2024-07-29 01:20:00|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|1
1722216010000|2024-07-29 01:20:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1722216020000|2024-07-29 01:20:20|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|2
1722216030000|2024-07-29 01:20:30|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1722216040000|2024-07-29 01:20:40|4288.7|4282.7|4288.2|4282.2|4288.7|4282.7|4287.7|4281.7|0
1722216050000|2024-07-29 01:20:50|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|0
1722216060000|2024-07-29 01:21:00|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|1
1722216070000|2024-07-29 01:21:10|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1722216080000|2024-07-29 01:21:20|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1722216090000|2024-07-29 01:21:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1722216110000|2024-07-29 01:21:50|||||||||2
1722216120000|2024-07-29 01:22:00|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|9
1722216130000|2024-07-29 01:22:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1722216140000|2024-07-29 01:22:20|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1722216160000|2024-07-29 01:22:40|4289.2|4283.2|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|0
1722216180000|2024-07-29 01:23:00|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|0
1722216190000|2024-07-29 01:23:10|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|0
1722216210000|2024-07-29 01:23:30|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4288.2|4282.2|0
1722216230000|2024-07-29 01:23:50|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1722216250000|2024-07-29 01:24:10|4288.7|4282.7|4289.7|4283.7|4289.7|4283.7|4288.7|4282.7|6
1722216260000|2024-07-29 01:24:20|4288.7|4282.7|4289.7|4283.7|4289.7|4283.7|4288.7|4282.7|3
1722216270000|2024-07-29 01:24:30|||||||||3
1722216280000|2024-07-29 01:24:40|||||||||3
1722216300000|2024-07-29 01:25:00|||||||||3
1722216330000|2024-07-29 01:25:30|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|2
1722216390000|2024-07-29 01:26:30|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|1
1722216400000|2024-07-29 01:26:40|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|0
1722216410000|2024-07-29 01:26:50|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1722216420000|2024-07-29 01:27:00|4290.2|4284.2|4292.2|4286.2|4292.2|4286.2|4290.2|4284.2|11
1722216430000|2024-07-29 01:27:10|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|0
1722216440000|2024-07-29 01:27:20|4292.2|4286.2|4292.3|4286.3|4292.3|4286.3|4292.2|4286.2|8
1722216470000|2024-07-29 01:27:50|4292.8|4286.8|4294.3|4288.3|4294.8|4288.8|4292.3|4286.3|2
1722216480000|2024-07-29 01:28:00|4294.8|4288.8|4293.8|4287.8|4294.8|4288.8|4293.3|4287.3|0
1722216490000|2024-07-29 01:28:10|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|0
1722216500000|2024-07-29 01:28:20|4297.2|4291.2|4297.3|4291.3|4297.3|4291.3|4297.2|4291.2|10
1722216510000|2024-07-29 01:28:30|4296.8|4290.8|4298.3|4292.3|4298.3|4292.3|4296.3|4290.3|4
1722216520000|2024-07-29 01:28:40|4297.8|4291.8|4298.3|4292.3|4298.3|4292.3|4297.8|4291.8|0
1722216530000|2024-07-29 01:28:50|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1722216540000|2024-07-29 01:29:00|||||||||2
1722216550000|2024-07-29 01:29:10|4296.8|4290.8|4296.7|4290.7|4296.8|4290.8|4296.7|4290.7|0
1722216560000|2024-07-29 01:29:20|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1722216570000|2024-07-29 01:29:30|4296.2|4290.2|4296.3|4290.3|4296.3|4290.3|4296.2|4290.2|0
1722216580000|2024-07-29 01:29:40|4296.7|4290.7|4296.3|4290.3|4297.2|4291.2|4296.3|4290.3|0
1722216600000|2024-07-29 01:30:00|4295.3|4289.3|4296.2|4290.2|4296.2|4290.2|4295.2|4289.2|0
1722216610000|2024-07-29 01:30:10|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|0
1722216620000|2024-07-29 01:30:20|4295.8|4289.8|4296.2|4290.2|4296.2|4290.2|4295.8|4289.8|0
1722216640000|2024-07-29 01:30:40|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4294.8|4288.8|1
1722216650000|2024-07-29 01:30:50|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|0
1722216660000|2024-07-29 01:31:00|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|0
1722216680000|2024-07-29 01:31:20|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1722216690000|2024-07-29 01:31:30|4293.8|4287.8|4293.2|4287.2|4293.8|4287.8|4293.2|4287.2|0
1722216700000|2024-07-29 01:31:40|4292.2|4286.2|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|0
1722216710000|2024-07-29 01:31:50|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|1
1722216720000|2024-07-29 01:32:00|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|10
1722216730000|2024-07-29 01:32:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1722216740000|2024-07-29 01:32:20|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|1
1722216750000|2024-07-29 01:32:30|4296.3|4290.3|4298.7|4292.7|4298.7|4292.7|4296.3|4290.3|6
1722216760000|2024-07-29 01:32:40|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4298.2|4292.2|14
1722216770000|2024-07-29 01:32:50|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4296.7|4290.7|4
1722216780000|2024-07-29 01:33:00|4297.2|4291.2|4297.7|4291.7|4298.2|4292.2|4297.2|4291.2|0
1722216790000|2024-07-29 01:33:10|4297.2|4291.2|4297.2|4291.2|4298.2|4292.2|4297.2|4291.2|0
1722216800000|2024-07-29 01:33:20|4298.2|4292.2|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|0
1722216810000|2024-07-29 01:33:30|4298.2|4292.2|4300.7|4294.7|4301.2|4295.2|4297.7|4291.7|4
1722216820000|2024-07-29 01:33:40|4301.7|4295.7|4300.2|4294.2|4301.7|4295.7|4300.2|4294.2|24
1722216830000|2024-07-29 01:33:50|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.7|4294.7|0
1722216840000|2024-07-29 01:34:00|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|0
1722216850000|2024-07-29 01:34:10|4299.7|4293.7|4300.2|4294.2|4300.2|4294.2|4299.7|4293.7|0
1722216860000|2024-07-29 01:34:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1722216870000|2024-07-29 01:34:30|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|0
1722216880000|2024-07-29 01:34:40|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|3
1722216890000|2024-07-29 01:34:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1722216900000|2024-07-29 01:35:00|4298.7|4292.7|4300.7|4294.7|4300.7|4294.7|4298.7|4292.7|2
1722216910000|2024-07-29 01:35:10|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1722216920000|2024-07-29 01:35:20|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|0
1722216930000|2024-07-29 01:35:30|4300.7|4294.7|4301.7|4295.7|4301.7|4295.7|4300.7|4294.7|0
1722216940000|2024-07-29 01:35:40|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1722216950000|2024-07-29 01:35:50|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1722216970000|2024-07-29 01:36:10|4302.7|4296.7|4304.2|4298.2|4304.2|4298.2|4302.7|4296.7|2
1722216980000|2024-07-29 01:36:20|4304.7|4298.7|4306.6|4300.6|4307.1|4301.1|4304.7|4298.7|23
1722216990000|2024-07-29 01:36:30|4306.2|4300.2|4306.1|4300.1|4306.2|4300.2|4305.7|4299.7|0
1722217010000|2024-07-29 01:36:50|4305.7|4299.7|4304.6|4298.6|4306.1|4300.1|4304.6|4298.6|0
1722217020000|2024-07-29 01:37:00|4305.1|4299.1|4304.6|4298.6|4305.7|4299.7|4304.2|4298.2|0
1722217030000|2024-07-29 01:37:10|4305.1|4299.1|4305.6|4299.6|4306.1|4300.1|4305.1|4299.1|0
1722217040000|2024-07-29 01:37:20|4305.2|4299.2|4305.1|4299.1|4305.2|4299.2|4305.1|4299.1|0
1722217050000|2024-07-29 01:37:30|4304.7|4298.7|4305.1|4299.1|4305.6|4299.6|4304.6|4298.6|0
1722217060000|2024-07-29 01:37:40|4305.6|4299.6|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|1
1722217070000|2024-07-29 01:37:50|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|2
1722217080000|2024-07-29 01:38:00|4305.2|4299.2|4305.6|4299.6|4305.6|4299.6|4305.1|4299.1|0
1722217120000|2024-07-29 01:38:40|4305.7|4299.7|4305.6|4299.6|4305.7|4299.7|4305.6|4299.6|0
1722217130000|2024-07-29 01:38:50|4305.2|4299.2|4304.7|4298.7|4305.2|4299.2|4304.2|4298.2|1
1722217140000|2024-07-29 01:39:00|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|0
1722217150000|2024-07-29 01:39:10|4306.1|4300.1|4305.2|4299.2|4306.1|4300.1|4305.2|4299.2|1
1722217160000|2024-07-29 01:39:20|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|0
1722217170000|2024-07-29 01:39:30|4305.2|4299.2|4303.7|4297.7|4305.2|4299.2|4303.7|4297.7|0
1722217180000|2024-07-29 01:39:40|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.6|4297.6|0
1722217200000|2024-07-29 01:40:00|4303.6|4297.6|4303.6|4297.6|4303.7|4297.7|4303.6|4297.6|0
1722217230000|2024-07-29 01:40:30|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|2
1722217240000|2024-07-29 01:40:40|4302.7|4296.7|4302.2|4296.2|4302.7|4296.7|4302.2|4296.2|0
1722217250000|2024-07-29 01:40:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.2|4295.2|0
1722217260000|2024-07-29 01:41:00|4302.7|4296.7|4302.6|4296.6|4303.2|4297.2|4302.6|4296.6|2
1722217270000|2024-07-29 01:41:10|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1722217280000|2024-07-29 01:41:20|4302.6|4296.6|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|0
1722217290000|2024-07-29 01:41:30|4302.6|4296.6|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|0
1722217310000|2024-07-29 01:41:50|4302.6|4296.6|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|0
1722217330000|2024-07-29 01:42:10|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|0
1722217340000|2024-07-29 01:42:20|4302.1|4296.1|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|0
1722217370000|2024-07-29 01:42:50|4301.6|4295.6|4300.1|4294.1|4301.6|4295.6|4300.1|4294.1|0
1722217380000|2024-07-29 01:43:00|4299.2|4293.2|4299.1|4293.1|4299.6|4293.6|4299.1|4293.1|0
1722217390000|2024-07-29 01:43:10|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|0
1722217400000|2024-07-29 01:43:20|4299.2|4293.2|4302.6|4296.6|4302.6|4296.6|4299.2|4293.2|5
1722217410000|2024-07-29 01:43:30|4303.1|4297.1|4302.6|4296.6|4304.6|4298.6|4302.1|4296.1|7
1722217420000|2024-07-29 01:43:40|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|0
1722217430000|2024-07-29 01:43:50|4304.1|4298.1|4303.1|4297.1|4304.1|4298.1|4303.1|4297.1|0
1722217440000|2024-07-29 01:44:00|4302.6|4296.6|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|0
1722217450000|2024-07-29 01:44:10|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|0
1722217460000|2024-07-29 01:44:20|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|0
1722217490000|2024-07-29 01:44:50|4304.1|4298.1|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|1
1722217500000|2024-07-29 01:45:00|4304.6|4298.6|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|0
1722217510000|2024-07-29 01:45:10|4305.1|4299.1|4305.6|4299.6|4305.6|4299.6|4305.1|4299.1|0
1722217520000|2024-07-29 01:45:20|4305.1|4299.1|4304.1|4298.1|4305.1|4299.1|4304.1|4298.1|11
1722217530000|2024-07-29 01:45:30|4304.6|4298.6|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|0
1722217560000|2024-07-29 01:46:00|4304.6|4298.6|4303.6|4297.6|4304.6|4298.6|4303.6|4297.6|0
1722217570000|2024-07-29 01:46:10|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|0
1722217580000|2024-07-29 01:46:20|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|0
1722217590000|2024-07-29 01:46:30|4301.1|4295.1|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|0
1722217600000|2024-07-29 01:46:40|4301.1|4295.1|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|0
1722217620000|2024-07-29 01:47:00|4301.1|4295.1|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|0
1722217630000|2024-07-29 01:47:10|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|1
1722217640000|2024-07-29 01:47:20|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|0
1722217650000|2024-07-29 01:47:30|4303.1|4297.1|4303.6|4297.6|4304.1|4298.1|4303.1|4297.1|0
1722217660000|2024-07-29 01:47:40|4304.1|4298.1|4303.2|4297.2|4304.1|4298.1|4303.2|4297.2|1
1722217680000|2024-07-29 01:48:00|4303.1|4297.1|4302.1|4296.1|4303.1|4297.1|4302.1|4296.1|1
1722217690000|2024-07-29 01:48:10|4303.1|4297.1|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|1
1722217700000|2024-07-29 01:48:20|4302.1|4296.1|4303.1|4297.1|4303.1|4297.1|4302.1|4296.1|0
1722217720000|2024-07-29 01:48:40|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|0
1722217740000|2024-07-29 01:49:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|0
1722217750000|2024-07-29 01:49:10|4305.1|4299.1|4304.1|4298.1|4305.1|4299.1|4304.1|4298.1|5
1722217790000|2024-07-29 01:49:50|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1722217800000|2024-07-29 01:50:00|4306.1|4300.1|4307.1|4301.1|4307.1|4301.1|4306.1|4300.1|1
1722217820000|2024-07-29 01:50:20|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|0
1722217830000|2024-07-29 01:50:30|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1722217840000|2024-07-29 01:50:40|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1722217870000|2024-07-29 01:51:10|4304.6|4298.6|4306.1|4300.1|4306.1|4300.1|4304.6|4298.6|0
1722217890000|2024-07-29 01:51:30|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1722217900000|2024-07-29 01:51:40|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.6|4299.6|1
1722217910000|2024-07-29 01:51:50|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.1|4299.1|0
1722217920000|2024-07-29 01:52:00|4305.6|4299.6|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|0
1722217930000|2024-07-29 01:52:10|4304.1|4298.1|4303.1|4297.1|4304.1|4298.1|4303.1|4297.1|3
1722217940000|2024-07-29 01:52:20|4304.1|4298.1|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|0
1722217960000|2024-07-29 01:52:40|4304.1|4298.1|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|0
1722217980000|2024-07-29 01:53:00|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1722217990000|2024-07-29 01:53:10|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|0
1722218000000|2024-07-29 01:53:20|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|1
1722218020000|2024-07-29 01:53:40|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|0
1722218040000|2024-07-29 01:54:00|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1722218050000|2024-07-29 01:54:10|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1722218060000|2024-07-29 01:54:20|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1722218070000|2024-07-29 01:54:30|4305.1|4299.1|4305.6|4299.6|4305.6|4299.6|4305.1|4299.1|0
1722218080000|2024-07-29 01:54:40|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|1
1722218100000|2024-07-29 01:55:00|4304.1|4298.1|4305.1|4299.1|4305.1|4299.1|4304.1|4298.1|0
1722218130000|2024-07-29 01:55:30|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1722218150000|2024-07-29 01:55:50|4305.6|4299.6|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|1
1722218160000|2024-07-29 01:56:00|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.6|4299.6|0
1722218170000|2024-07-29 01:56:10|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.6|4299.6|0
1722218180000|2024-07-29 01:56:20|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1722218190000|2024-07-29 01:56:30|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1722218200000|2024-07-29 01:56:40|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1722218220000|2024-07-29 01:57:00|4306.1|4300.1|4305.1|4299.1|4306.1|4300.1|4305.1|4299.1|0
1722218240000|2024-07-29 01:57:20|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.6|4299.6|0
1722218250000|2024-07-29 01:57:30|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1722218260000|2024-07-29 01:57:40|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|0
1722218280000|2024-07-29 01:58:00|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|0
1722218290000|2024-07-29 01:58:10|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.6|4299.6|0
1722218300000|2024-07-29 01:58:20|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|0
1722218310000|2024-07-29 01:58:30|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1722218320000|2024-07-29 01:58:40|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1722218330000|2024-07-29 01:58:50|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1722218340000|2024-07-29 01:59:00|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|0
1722218360000|2024-07-29 01:59:20|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.6|4299.6|0
1722218370000|2024-07-29 01:59:30|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1722218380000|2024-07-29 01:59:40|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.1|4299.1|0
1722218390000|2024-07-29 01:59:50|4305.1|4299.1|4305.6|4299.6|4305.6|4299.6|4305.1|4299.1|0
1722218400000|2024-07-29 02:00:00|4305.1|4299.1|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|0
1722218410000|2024-07-29 02:00:10|4305.6|4299.6|4305.6|4299.6|4306.1|4300.1|4305.1|4299.1|0
1722218420000|2024-07-29 02:00:20|4305.1|4299.1|4305.6|4299.6|4306.1|4300.1|4305.1|4299.1|0
1722218430000|2024-07-29 02:00:30|4306.1|4300.1|4304.1|4298.1|4306.6|4300.6|4303.6|4297.6|2
1722218440000|2024-07-29 02:00:40|4303.1|4297.1|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|1
1722218450000|2024-07-29 02:00:50|4302.6|4296.6|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|0
1722218460000|2024-07-29 02:01:00|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|0
1722218470000|2024-07-29 02:01:10|||||||||1
1722218480000|2024-07-29 02:01:20|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1722218500000|2024-07-29 02:01:40|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|0
1722218510000|2024-07-29 02:01:50|4304.6|4298.6|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|0
1722218520000|2024-07-29 02:02:00|4303.1|4297.1|4303.1|4297.1|4304.1|4298.1|4303.1|4297.1|0
1722218530000|2024-07-29 02:02:10|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|1
1722218590000|2024-07-29 02:03:10|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|0
1722218600000|2024-07-29 02:03:20|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1722218610000|2024-07-29 02:03:30|4303.6|4297.6|4303.6|4297.6|4304.1|4298.1|4303.6|4297.6|0
1722218620000|2024-07-29 02:03:40|4303.1|4297.1|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|1
1722218630000|2024-07-29 02:03:50|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|1
1722218650000|2024-07-29 02:04:10|4302.6|4296.6|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|1
1722218660000|2024-07-29 02:04:20|4301.6|4295.6|4302.1|4296.1|4302.1|4296.1|4301.6|4295.6|0
1722218670000|2024-07-29 02:04:30|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1722218690000|2024-07-29 02:04:50|4302.1|4296.1|4303.1|4297.1|4303.1|4297.1|4302.1|4296.1|3
1722218700000|2024-07-29 02:05:00|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|0
1722218720000|2024-07-29 02:05:20|4303|4297|4303.1|4297.1|4303.1|4297.1|4303|4297|0
1722218750000|2024-07-29 02:05:50|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1722218770000|2024-07-29 02:06:10|4303.1|4297.1|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|1
1722218810000|2024-07-29 02:06:50|4304.1|4298.1|4304.6|4298.6|4304.6|4298.6|4303.6|4297.6|1
1722218820000|2024-07-29 02:07:00|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1722218830000|2024-07-29 02:07:10|4305.5|4299.5|4305|4299|4305.5|4299.5|4305|4299|0
1722218840000|2024-07-29 02:07:20|4305.1|4299.1|4306|4300|4306.5|4300.5|4305.1|4299.1|2
1722218850000|2024-07-29 02:07:30|4306.5|4300.5|4310|4304|4310|4304|4306.1|4300.1|10
1722218860000|2024-07-29 02:07:40|4310.5|4304.5|4310.9|4304.9|4310.9|4304.9|4310.5|4304.5|0
1722218870000|2024-07-29 02:07:50|4310|4304|4310|4304|4310|4304|4310|4304|3
1722218880000|2024-07-29 02:08:00|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4308.9|4302.9|2
1722218890000|2024-07-29 02:08:10|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|2
1722218910000|2024-07-29 02:08:30|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|2
1722218920000|2024-07-29 02:08:40|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|3
1722218930000|2024-07-29 02:08:50|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1722218940000|2024-07-29 02:09:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1722218950000|2024-07-29 02:09:10|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4309.9|4303.9|2
1722218970000|2024-07-29 02:09:30|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|2
1722219000000|2024-07-29 02:10:00|4309.3|4303.3|4308.9|4302.9|4309.3|4303.3|4308.4|4302.4|0
1722219010000|2024-07-29 02:10:10|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|1
1722219030000|2024-07-29 02:10:30|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1722219040000|2024-07-29 02:10:40|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|0
1722219070000|2024-07-29 02:11:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1722219080000|2024-07-29 02:11:20|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.9|4300.9|0
1722219090000|2024-07-29 02:11:30|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.9|4300.9|0
1722219100000|2024-07-29 02:11:40|4306.9|4300.9|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|2
1722219130000|2024-07-29 02:12:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|6
1722219160000|2024-07-29 02:12:40|||||||||2
1722219170000|2024-07-29 02:12:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1722219180000|2024-07-29 02:13:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|3
1722219190000|2024-07-29 02:13:10|4307.5|4301.5|4307.4|4301.4|4307.5|4301.5|4307.4|4301.4|1
1722219200000|2024-07-29 02:13:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1722219220000|2024-07-29 02:13:40|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1722219250000|2024-07-29 02:14:10|||||||||2
1722219260000|2024-07-29 02:14:20|4306.9|4300.9|4306.4|4300.4|4307.4|4301.4|4306|4300|7
1722219270000|2024-07-29 02:14:30|4306|4300|4306.4|4300.4|4306.4|4300.4|4306|4300|2
1722219290000|2024-07-29 02:14:50|4307|4301|4306.5|4300.5|4307|4301|4306.5|4300.5|0
1722219300000|2024-07-29 02:15:00|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|0
1722219310000|2024-07-29 02:15:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|1
1722219320000|2024-07-29 02:15:20|4307.5|4301.5|4308.4|4302.4|4308.4|4302.4|4307.5|4301.5|31
1722219330000|2024-07-29 02:15:30|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|64
1722219340000|2024-07-29 02:15:40|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1722219360000|2024-07-29 02:16:00|4306.5|4300.5|4307.4|4301.4|4307.4|4301.4|4306.5|4300.5|1
1722219370000|2024-07-29 02:16:10|4308|4302|4308|4302|4308|4302|4308|4302|0
1722219380000|2024-07-29 02:16:20|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|1
1722219410000|2024-07-29 02:16:50|4307|4301|4307.4|4301.4|4307.4|4301.4|4307|4301|0
1722219420000|2024-07-29 02:17:00|4307.5|4301.5|4308.4|4302.4|4308.4|4302.4|4307.5|4301.5|1
1722219430000|2024-07-29 02:17:10|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|5
1722219440000|2024-07-29 02:17:20|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1722219450000|2024-07-29 02:17:30|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1722219460000|2024-07-29 02:17:40|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1722219470000|2024-07-29 02:17:50|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|9
1722219480000|2024-07-29 02:18:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|2
1722219540000|2024-07-29 02:19:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|1
1722219550000|2024-07-29 02:19:10|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1722219560000|2024-07-29 02:19:20|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|0
1722219620000|2024-07-29 02:20:20|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1722219670000|2024-07-29 02:21:10|4306.9|4300.9|4307.9|4301.9|4307.9|4301.9|4306.9|4300.9|1
1722219690000|2024-07-29 02:21:30|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.9|4300.9|1
1722219700000|2024-07-29 02:21:40|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|1
1722219710000|2024-07-29 02:21:50|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|0
1722219740000|2024-07-29 02:22:20|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|2
1722219760000|2024-07-29 02:22:40|4306.9|4300.9|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|1
1722219770000|2024-07-29 02:22:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|6
1722219860000|2024-07-29 02:24:20|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4305.9|4299.9|1
1722219900000|2024-07-29 02:25:00|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|1
1722219920000|2024-07-29 02:25:20|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|16
1722219950000|2024-07-29 02:25:50|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|2
1722220020000|2024-07-29 02:27:00|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1722220030000|2024-07-29 02:27:10|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1722220160000|2024-07-29 02:29:20|||||||||1
1722220200000|2024-07-29 02:30:00|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.4|4301.4|7
1722220210000|2024-07-29 02:30:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1722220220000|2024-07-29 02:30:20|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1722220230000|2024-07-29 02:30:30|||||||||11
1722220240000|2024-07-29 02:30:40|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1722220260000|2024-07-29 02:31:00|4308.4|4302.4|4308.5|4302.5|4308.5|4302.5|4307.9|4301.9|15
1722220270000|2024-07-29 02:31:10|4308|4302|4308.5|4302.5|4308.5|4302.5|4308|4302|2
1722220290000|2024-07-29 02:31:30|4308|4302|4308|4302|4308|4302|4307.5|4301.5|12
1722220300000|2024-07-29 02:31:40|4307.5|4301.5|4307|4301|4307.5|4301.5|4306.5|4300.5|1
1722220340000|2024-07-29 02:32:20|4307.5|4301.5|4307.5|4301.5|4308|4302|4307.5|4301.5|0
1722220360000|2024-07-29 02:32:40|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1722220370000|2024-07-29 02:32:50|4308|4302|4308.5|4302.5|4308.5|4302.5|4307.5|4301.5|0
1722220390000|2024-07-29 02:33:10|||||||||1
1722220400000|2024-07-29 02:33:20|||||||||10
1722220410000|2024-07-29 02:33:30|||||||||5
1722220420000|2024-07-29 02:33:40|4308|4302|4308.6|4302.6|4308.6|4302.6|4308|4302|2
1722220430000|2024-07-29 02:33:50|4309.1|4303.1|4310.1|4304.1|4310.1|4304.1|4309.1|4303.1|9
1722220440000|2024-07-29 02:34:00|4310.6|4304.6|4311.1|4305.1|4311.1|4305.1|4310.6|4304.6|4
1722220450000|2024-07-29 02:34:10|4310.6|4304.6|4310.1|4304.1|4310.6|4304.6|4310.1|4304.1|1
1722220460000|2024-07-29 02:34:20|4310.6|4304.6|4309.6|4303.6|4311.1|4305.1|4309.6|4303.6|1
1722220470000|2024-07-29 02:34:30|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|0
1722220480000|2024-07-29 02:34:40|4308.6|4302.6|4309.1|4303.1|4309.1|4303.1|4308.6|4302.6|0
1722220490000|2024-07-29 02:34:50|4309|4303|4308|4302|4309|4303|4307.5|4301.5|3
1722220500000|2024-07-29 02:35:00|4308.5|4302.5|4307.5|4301.5|4308.5|4302.5|4307.5|4301.5|0
1722220510000|2024-07-29 02:35:10|4308|4302|4306.5|4300.5|4308|4302|4306.5|4300.5|21
1722220520000|2024-07-29 02:35:20|4305.5|4299.5|4306|4300|4306|4300|4305.5|4299.5|0
1722220540000|2024-07-29 02:35:40|4306.5|4300.5|4309.5|4303.5|4309.5|4303.5|4306.5|4300.5|0
1722220550000|2024-07-29 02:35:50|4310|4304|4310|4304|4310|4304|4310|4304|0
1722220560000|2024-07-29 02:36:00|4309|4303|4309|4303|4309|4303|4309|4303|0
1722220570000|2024-07-29 02:36:10|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1722220580000|2024-07-29 02:36:20|4308|4302|4308.5|4302.5|4308.5|4302.5|4308|4302|0
1722220590000|2024-07-29 02:36:30|4308|4302|4308.5|4302.5|4308.5|4302.5|4308|4302|0
1722220610000|2024-07-29 02:36:50|4308|4302|4308|4302|4308.5|4302.5|4308|4302|0
1722220620000|2024-07-29 02:37:00|4308.5|4302.5|4308.5|4302.5|4308.6|4302.6|4308|4302|0
1722220630000|2024-07-29 02:37:10|4308|4302|4308|4302|4308|4302|4308|4302|0
1722220640000|2024-07-29 02:37:20|4308.5|4302.5|4309|4303|4309|4303|4308.5|4302.5|0
1722220650000|2024-07-29 02:37:30|4308.5|4302.5|4310|4304|4310|4304|4308|4302|0
1722220660000|2024-07-29 02:37:40|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309|4303|0
1722220670000|2024-07-29 02:37:50|4309|4303|4309|4303|4309|4303|4309|4303|0
1722220680000|2024-07-29 02:38:00|4309.5|4303.5|4310.5|4304.5|4311|4305|4309|4303|0
1722220690000|2024-07-29 02:38:10|4310|4304|4310|4304|4310|4304|4310|4304|0
1722220700000|2024-07-29 02:38:20|4310.1|4304.1|4311|4305|4311|4305|4310.1|4304.1|2
1722220710000|2024-07-29 02:38:30|4310.5|4304.5|4311|4305|4311|4305|4310.5|4304.5|0
1722220720000|2024-07-29 02:38:40|4310.5|4304.5|4311|4305|4311|4305|4310.5|4304.5|0
1722220730000|2024-07-29 02:38:50|4310.5|4304.5|4311|4305|4311|4305|4310|4304|0
1722220740000|2024-07-29 02:39:00|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310|4304|0
1722220750000|2024-07-29 02:39:10|4311|4305|4311|4305|4311|4305|4310|4304|0
1722220760000|2024-07-29 02:39:20|4310.5|4304.5|4310.5|4304.5|4311|4305|4310.5|4304.5|0
1722220770000|2024-07-29 02:39:30|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|5
1722220780000|2024-07-29 02:39:40|4311|4305|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|1
1722220790000|2024-07-29 02:39:50|4311|4305|4311.9|4305.9|4312.4|4306.4|4311|4305|1
1722220800000|2024-07-29 02:40:00|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|1
1722220820000|2024-07-29 02:40:20|||||||||3
1722220830000|2024-07-29 02:40:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1722220840000|2024-07-29 02:40:40|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|0
1722220850000|2024-07-29 02:40:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1722220860000|2024-07-29 02:41:00|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|0
1722220870000|2024-07-29 02:41:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1722220880000|2024-07-29 02:41:20|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|0
1722220890000|2024-07-29 02:41:30|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1722220910000|2024-07-29 02:41:50|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|0
1722220920000|2024-07-29 02:42:00|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|0
1722220940000|2024-07-29 02:42:20|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|0
1722220950000|2024-07-29 02:42:30|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|0
1722220960000|2024-07-29 02:42:40|4312.4|4306.4|4312.9|4306.9|4313.4|4307.4|4311.9|4305.9|1
1722220970000|2024-07-29 02:42:50|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|1
1722220980000|2024-07-29 02:43:00|4314.4|4308.4|4314.9|4308.9|4315.9|4309.9|4314.4|4308.4|0
1722220990000|2024-07-29 02:43:10|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|0
1722221020000|2024-07-29 02:43:40|4315.4|4309.4|4314.5|4308.5|4315.4|4309.4|4314.5|4308.5|0
1722221030000|2024-07-29 02:43:50|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1722221040000|2024-07-29 02:44:00|4314.4|4308.4|4314.9|4308.9|4315.4|4309.4|4314.4|4308.4|0
1722221050000|2024-07-29 02:44:10|4314|4308|4314.4|4308.4|4314.4|4308.4|4314|4308|1
1722221060000|2024-07-29 02:44:20|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|0
1722221070000|2024-07-29 02:44:30|4314|4308|4314.4|4308.4|4314.4|4308.4|4314|4308|0
1722221080000|2024-07-29 02:44:40|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1722221090000|2024-07-29 02:44:50|4313|4307|4313.9|4307.9|4313.9|4307.9|4312.4|4306.4|0
1722221100000|2024-07-29 02:45:00|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|0
1722221110000|2024-07-29 02:45:10|4314|4308|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|0
1722221120000|2024-07-29 02:45:20|4314|4308|4314|4308|4314|4308|4314|4308|0
1722221130000|2024-07-29 02:45:30|4313.9|4307.9|4313.9|4307.9|4314|4308|4313.9|4307.9|0
1722221140000|2024-07-29 02:45:40|4314|4308|4314.4|4308.4|4314.4|4308.4|4314|4308|0
1722221150000|2024-07-29 02:45:50|4314|4308|4316.4|4310.4|4316.9|4310.9|4314|4308|6
1722221160000|2024-07-29 02:46:00|4316|4310|4316.4|4310.4|4317.4|4311.4|4315.9|4309.9|19
1722221180000|2024-07-29 02:46:20|4315.9|4309.9|4313|4307|4315.9|4309.9|4313|4307|5
1722221190000|2024-07-29 02:46:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1722221200000|2024-07-29 02:46:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|3
1722221230000|2024-07-29 02:47:10|4315.4|4309.4|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|3
1722221240000|2024-07-29 02:47:20|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1722221250000|2024-07-29 02:47:30|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|0
1722221260000|2024-07-29 02:47:40|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|0
1722221270000|2024-07-29 02:47:50|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|0
1722221280000|2024-07-29 02:48:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1722221290000|2024-07-29 02:48:10|4315|4309|4314.9|4308.9|4315|4309|4314.9|4308.9|10
1722221300000|2024-07-29 02:48:20|4314|4308|4314.9|4308.9|4314.9|4308.9|4314|4308|0
1722221320000|2024-07-29 02:48:40|4314.4|4308.4|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|0
1722221340000|2024-07-29 02:49:00|4314.9|4308.9|4311.9|4305.9|4314.9|4308.9|4311.9|4305.9|3
1722221360000|2024-07-29 02:49:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|1
1722221370000|2024-07-29 02:49:30|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1722221380000|2024-07-29 02:49:40|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|0
1722221390000|2024-07-29 02:49:50|4311.9|4305.9|4313|4307|4313|4307|4311.9|4305.9|2
1722221400000|2024-07-29 02:50:00|4313.4|4307.4|4314|4308|4314|4308|4313.4|4307.4|15
1722221420000|2024-07-29 02:50:20|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|0
1722221430000|2024-07-29 02:50:30|4314|4308|4314.4|4308.4|4314.4|4308.4|4314|4308|0
1722221440000|2024-07-29 02:50:40|4314.9|4308.9|4314|4308|4314.9|4308.9|4314|4308|1
1722221460000|2024-07-29 02:51:00|4314.4|4308.4|4314|4308|4314.9|4308.9|4314|4308|0
1722221470000|2024-07-29 02:51:10|4315|4309|4316.9|4310.9|4316.9|4310.9|4315|4309|1
1722221480000|2024-07-29 02:51:20|4317|4311|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|0
1722221490000|2024-07-29 02:51:30|4316.4|4310.4|4316.9|4310.9|4317|4311|4316.4|4310.4|1
1722221500000|2024-07-29 02:51:40|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1722221510000|2024-07-29 02:51:50|4316.9|4310.9|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|0
1722221520000|2024-07-29 02:52:00|4316|4310|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|0
1722221540000|2024-07-29 02:52:20|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|0
1722221550000|2024-07-29 02:52:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1722221560000|2024-07-29 02:52:40|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|1
1722221570000|2024-07-29 02:52:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|0
1722221580000|2024-07-29 02:53:00|4315.9|4309.9|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|0
1722221590000|2024-07-29 02:53:10|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|0
1722221600000|2024-07-29 02:53:20|4316.9|4310.9|4317.9|4311.9|4317.9|4311.9|4316.4|4310.4|0
1722221610000|2024-07-29 02:53:30|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|0
1722221630000|2024-07-29 02:53:50|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1722221640000|2024-07-29 02:54:00|4316.9|4310.9|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|0
1722221650000|2024-07-29 02:54:10|4316|4310|4316|4310|4316.5|4310.5|4316|4310|2
1722221660000|2024-07-29 02:54:20|4317.5|4311.5|4318|4312|4318|4312|4317|4311|1
1722221680000|2024-07-29 02:54:40|4317|4311|4317|4311|4317|4311|4317|4311|0
1722221700000|2024-07-29 02:55:00|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|0
1722221710000|2024-07-29 02:55:10|4317|4311|4317.9|4311.9|4317.9|4311.9|4317|4311|1
1722221720000|2024-07-29 02:55:20|4317|4311|4317|4311|4317|4311|4317|4311|2
1722221730000|2024-07-29 02:55:30|4316.9|4310.9|4317|4311|4317|4311|4316.9|4310.9|0
1722221750000|2024-07-29 02:55:50|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1722221760000|2024-07-29 02:56:00|4318|4312|4318|4312|4318|4312|4318|4312|0
1722221770000|2024-07-29 02:56:10|4317.5|4311.5|4317|4311|4318|4312|4317|4311|0
1722221780000|2024-07-29 02:56:20|4316.9|4310.9|4316|4310|4316.9|4310.9|4316|4310|1
1722221830000|2024-07-29 02:57:10|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1722221840000|2024-07-29 02:57:20|4316|4310|4316|4310|4316|4310|4316|4310|0
1722221850000|2024-07-29 02:57:30|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|1
1722221860000|2024-07-29 02:57:40|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|1
1722221890000|2024-07-29 02:58:10|4313|4307|4313|4307|4313|4307|4313|4307|0
1722221900000|2024-07-29 02:58:20|4312.5|4306.5|4313|4307|4313|4307|4312|4306|0
1722221910000|2024-07-29 02:58:30|4313.5|4307.5|4313|4307|4313.5|4307.5|4313|4307|1
1722221970000|2024-07-29 02:59:30|4313.5|4307.5|4313.5|4307.5|4314|4308|4313.5|4307.5|1
1722221980000|2024-07-29 02:59:40|4314|4308|4314|4308|4314|4308|4313.5|4307.5|0
1722221990000|2024-07-29 02:59:50|4313.5|4307.5|4314|4308|4314|4308|4313.5|4307.5|0
1722222000000|2024-07-29 03:00:00|4313.5|4307.5|4313.5|4307.5|4314|4308|4313.5|4307.5|1
1722222010000|2024-07-29 03:00:10|4314|4308|4315|4309|4315|4309|4313.5|4307.5|2
1722222050000|2024-07-29 03:00:50|4315.5|4309.5|4315|4309|4315.5|4309.5|4315|4309|1
1722222070000|2024-07-29 03:01:10|4314.5|4308.5|4314.5|4308.5|4315|4309|4314.5|4308.5|3
1722222080000|2024-07-29 03:01:20|4314|4308|4314|4308|4315|4309|4314|4308|0
1722222090000|2024-07-29 03:01:30|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|10
1722222100000|2024-07-29 03:01:40|4312.5|4306.5|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|0
1722222110000|2024-07-29 03:01:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1722222120000|2024-07-29 03:02:00|||||||||1
1722222140000|2024-07-29 03:02:20|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1722222150000|2024-07-29 03:02:30|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1722222160000|2024-07-29 03:02:40|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|11
1722222170000|2024-07-29 03:02:50|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.1|4308.1|0
1722222180000|2024-07-29 03:03:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|1
1722222200000|2024-07-29 03:03:20|4314.6|4308.6|4314.1|4308.1|4314.6|4308.6|4314.1|4308.1|1
1722222210000|2024-07-29 03:03:30|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|0
1722222230000|2024-07-29 03:03:50|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|1
1722222240000|2024-07-29 03:04:00|4314.1|4308.1|4314.1|4308.1|4314.6|4308.6|4313.6|4307.6|0
1722222250000|2024-07-29 03:04:10|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|0
1722222290000|2024-07-29 03:04:50|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|0
1722222310000|2024-07-29 03:05:10|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1722222320000|2024-07-29 03:05:20|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|0
1722222330000|2024-07-29 03:05:30|4314|4308|4313.1|4307.1|4314.1|4308.1|4313.1|4307.1|0
1722222340000|2024-07-29 03:05:40|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|0
1722222350000|2024-07-29 03:05:50|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|2
1722222360000|2024-07-29 03:06:00|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|1
1722222370000|2024-07-29 03:06:10|4314|4308|4314|4308|4314.1|4308.1|4314|4308|0
1722222380000|2024-07-29 03:06:20|4314.1|4308.1|4314.1|4308.1|4314.6|4308.6|4314.1|4308.1|4
1722222390000|2024-07-29 03:06:30|4314.6|4308.6|4316.1|4310.1|4316.1|4310.1|4314.6|4308.6|5
1722222410000|2024-07-29 03:06:50|4315.6|4309.6|4315.1|4309.1|4315.6|4309.6|4315.1|4309.1|0
1722222420000|2024-07-29 03:07:00|4315.6|4309.6|4316.1|4310.1|4316.1|4310.1|4315.6|4309.6|1
1722222440000|2024-07-29 03:07:20|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1722222460000|2024-07-29 03:07:40|4316.6|4310.6|4316.1|4310.1|4316.6|4310.6|4316.1|4310.1|0
1722222470000|2024-07-29 03:07:50|4317|4311|4316.1|4310.1|4317.1|4311.1|4316.1|4310.1|1
1722222490000|2024-07-29 03:08:10|4315.6|4309.6|4315.1|4309.1|4315.6|4309.6|4315.1|4309.1|1
1722222520000|2024-07-29 03:08:40|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|1
1722222540000|2024-07-29 03:09:00|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|0
1722222550000|2024-07-29 03:09:10|4314.6|4308.6|4314.1|4308.1|4315.1|4309.1|4314.1|4308.1|0
1722222570000|2024-07-29 03:09:30|4312.7|4306.7|4311.1|4305.1|4312.7|4306.7|4311.1|4305.1|27
1722222580000|2024-07-29 03:09:40|4310.7|4304.7|4311.1|4305.1|4311.1|4305.1|4310.6|4304.6|0
1722222590000|2024-07-29 03:09:50|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|7
1722222600000|2024-07-29 03:10:00|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|1
1722222610000|2024-07-29 03:10:10|4310.7|4304.7|4310.7|4304.7|4311.1|4305.1|4310.7|4304.7|0
1722222620000|2024-07-29 03:10:20|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|2
1722222630000|2024-07-29 03:10:30|||||||||1
1722222640000|2024-07-29 03:10:40|||||||||4
1722222650000|2024-07-29 03:10:50|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1722222660000|2024-07-29 03:11:00|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|0
1722222670000|2024-07-29 03:11:10|4310.7|4304.7|4309.7|4303.7|4310.7|4304.7|4309.7|4303.7|11
1722222680000|2024-07-29 03:11:20|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.7|4303.7|0
1722222690000|2024-07-29 03:11:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|9
1722222700000|2024-07-29 03:11:40|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1722222710000|2024-07-29 03:11:50|||||||||3
1722222720000|2024-07-29 03:12:00|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|7
1722222730000|2024-07-29 03:12:10|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1722222740000|2024-07-29 03:12:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1722222760000|2024-07-29 03:12:40|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|0
1722222790000|2024-07-29 03:13:10|4308.7|4302.7|4309.2|4303.2|4309.2|4303.2|4308.7|4302.7|0
1722222800000|2024-07-29 03:13:20|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1722222810000|2024-07-29 03:13:30|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|0
1722222820000|2024-07-29 03:13:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|2
1722222830000|2024-07-29 03:13:50|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1722222840000|2024-07-29 03:14:00|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1722222880000|2024-07-29 03:14:40|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1722222900000|2024-07-29 03:15:00|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1722222940000|2024-07-29 03:15:40|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1722222970000|2024-07-29 03:16:10|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|1
1722223020000|2024-07-29 03:17:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1722223030000|2024-07-29 03:17:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|24
1722223040000|2024-07-29 03:17:20|4310.6|4304.6|4310.7|4304.7|4310.7|4304.7|4310.6|4304.6|1
1722223050000|2024-07-29 03:17:30|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|6
1722223070000|2024-07-29 03:17:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|6
1722223140000|2024-07-29 03:19:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1722223180000|2024-07-29 03:19:40|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|0
1722223210000|2024-07-29 03:20:10|4310.6|4304.6|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|0
1722223230000|2024-07-29 03:20:30|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|1
1722223240000|2024-07-29 03:20:40|||||||||4
1722223250000|2024-07-29 03:20:50|||||||||1
1722223260000|2024-07-29 03:21:00|||||||||1
1722223270000|2024-07-29 03:21:10|||||||||4
1722223280000|2024-07-29 03:21:20|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|7
1722223290000|2024-07-29 03:21:30|4315.1|4309.1|4315.1|4309.1|4315.5|4309.5|4315.1|4309.1|0
1722223300000|2024-07-29 03:21:40|4315.5|4309.5|4316|4310|4316|4310|4315.1|4309.1|0
1722223310000|2024-07-29 03:21:50|4316.5|4310.5|4317|4311|4317|4311|4316.5|4310.5|0
1722223320000|2024-07-29 03:22:00|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316|4310|0
1722223330000|2024-07-29 03:22:10|4316|4310|4315.6|4309.6|4316|4310|4315.6|4309.6|1
1722223340000|2024-07-29 03:22:20|4316|4310|4315.6|4309.6|4316|4310|4315.6|4309.6|0
1722223350000|2024-07-29 03:22:30|4315.1|4309.1|4316|4310|4316|4310|4315.1|4309.1|0
1722223370000|2024-07-29 03:22:50|4315.6|4309.6|4315.5|4309.5|4316|4310|4315.1|4309.1|0
1722223380000|2024-07-29 03:23:00|4315.1|4309.1|4316|4310|4316|4310|4315|4309|1
1722223390000|2024-07-29 03:23:10|4315.6|4309.6|4316|4310|4316.5|4310.5|4315.6|4309.6|1
1722223400000|2024-07-29 03:23:20|4316.1|4310.1|4317|4311|4317|4311|4316.1|4310.1|0
1722223410000|2024-07-29 03:23:30|4316.5|4310.5|4317.5|4311.5|4317.5|4311.5|4316.5|4310.5|6
1722223440000|2024-07-29 03:24:00|4317.6|4311.6|4317.6|4311.6|4318|4312|4317.6|4311.6|5
1722223450000|2024-07-29 03:24:10|4318|4312|4317.1|4311.1|4318|4312|4317.1|4311.1|3
1722223460000|2024-07-29 03:24:20|4317|4311|4317|4311|4317.1|4311.1|4317|4311|0
1722223470000|2024-07-29 03:24:30|4316.6|4310.6|4316.1|4310.1|4316.6|4310.6|4316.1|4310.1|0
1722223500000|2024-07-29 03:25:00|4317|4311|4317|4311|4317|4311|4316|4310|1
1722223510000|2024-07-29 03:25:10|4316.6|4310.6|4316.5|4310.5|4316.6|4310.6|4316.5|4310.5|0
1722223520000|2024-07-29 03:25:20|4316.1|4310.1|4316.5|4310.5|4316.5|4310.5|4316.1|4310.1|0
1722223530000|2024-07-29 03:25:30|4316.1|4310.1|4317|4311|4317|4311|4316.1|4310.1|0
1722223540000|2024-07-29 03:25:40|4316.5|4310.5|4317.6|4311.6|4317.6|4311.6|4316.5|4310.5|2
1722223550000|2024-07-29 03:25:50|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1722223560000|2024-07-29 03:26:00|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|0
1722223580000|2024-07-29 03:26:20|4317.1|4311.1|4317.6|4311.6|4317.6|4311.6|4317.1|4311.1|0
1722223600000|2024-07-29 03:26:40|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1722223610000|2024-07-29 03:26:50|4317.6|4311.6|4318.1|4312.1|4318.1|4312.1|4317.6|4311.6|0
1722223630000|2024-07-29 03:27:10|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|5
1722223640000|2024-07-29 03:27:20|4318.1|4312.1|4318.5|4312.5|4318.6|4312.6|4318.1|4312.1|1
1722223650000|2024-07-29 03:27:30|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|0
1722223660000|2024-07-29 03:27:40|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|0
1722223700000|2024-07-29 03:28:20|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|3
1722223720000|2024-07-29 03:28:40|4318.5|4312.5|4318.6|4312.6|4318.6|4312.6|4318.5|4312.5|1
1722223730000|2024-07-29 03:28:50|||||||||4
1722223740000|2024-07-29 03:29:00|||||||||1
1722223770000|2024-07-29 03:29:30|4318.1|4312.1|4318|4312|4318.1|4312.1|4318|4312|3
1722223780000|2024-07-29 03:29:40|4318.1|4312.1|4318.1|4312.1|4318.6|4312.6|4318.1|4312.1|8
1722223790000|2024-07-29 03:29:50|4317.6|4311.6|4318.6|4312.6|4318.6|4312.6|4317.6|4311.6|0
1722223800000|2024-07-29 03:30:00|4318.7|4312.7|4317.6|4311.6|4318.7|4312.7|4317.6|4311.6|14
1722223810000|2024-07-29 03:30:10|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1722223860000|2024-07-29 03:31:00|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|0
1722223870000|2024-07-29 03:31:10|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1722223880000|2024-07-29 03:31:20|4316.6|4310.6|4317.1|4311.1|4317.1|4311.1|4316.1|4310.1|0
1722223890000|2024-07-29 03:31:30|4316.6|4310.6|4317.1|4311.1|4317.1|4311.1|4316.6|4310.6|1
1722224050000|2024-07-29 03:34:10|4318.1|4312.1|4317.1|4311.1|4318.1|4312.1|4317.1|4311.1|2
1722224060000|2024-07-29 03:34:20|||||||||5
1722224090000|2024-07-29 03:34:50|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|1
1722224100000|2024-07-29 03:35:00|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|0
1722224170000|2024-07-29 03:36:10|||||||||1
1722224220000|2024-07-29 03:37:00|||||||||1
1722224230000|2024-07-29 03:37:10|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|0
1722224240000|2024-07-29 03:37:20|||||||||18
1722224260000|2024-07-29 03:37:40|4318.1|4312.1|4318.6|4312.6|4318.6|4312.6|4318.1|4312.1|0
1722224280000|2024-07-29 03:38:00|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|0
1722224320000|2024-07-29 03:38:40|4318.6|4312.6|4318.1|4312.1|4318.6|4312.6|4318.1|4312.1|0
1722224330000|2024-07-29 03:38:50|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|0
1722224370000|2024-07-29 03:39:30|||||||||9
1722224390000|2024-07-29 03:39:50|||||||||1
1722224400000|2024-07-29 03:40:00|4317.6|4311.6|4318.1|4312.1|4318.1|4312.1|4317.6|4311.6|1
1722224590000|2024-07-29 03:43:10|4317.1|4311.1|4318.1|4312.1|4318.1|4312.1|4317.1|4311.1|2
1722224600000|2024-07-29 03:43:20|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|0
1722224620000|2024-07-29 03:43:40|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|2
1722224680000|2024-07-29 03:44:40|4318.6|4312.6|4318.1|4312.1|4318.6|4312.6|4318.1|4312.1|0
1722224700000|2024-07-29 03:45:00|4318.6|4312.6|4318.1|4312.1|4318.6|4312.6|4318.1|4312.1|2
1722224710000|2024-07-29 03:45:10|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|0
1722224800000|2024-07-29 03:46:40|4318.1|4312.1|4318.6|4312.6|4318.6|4312.6|4318.1|4312.1|0
1722224810000|2024-07-29 03:46:50|||||||||3
1722224870000|2024-07-29 03:47:50|||||||||1
1722224910000|2024-07-29 03:48:30|||||||||1
1722224950000|2024-07-29 03:49:10|||||||||1
1722224970000|2024-07-29 03:49:30|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|22
1722224980000|2024-07-29 03:49:40|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|1
1722225000000|2024-07-29 03:50:00|||||||||1
1722225020000|2024-07-29 03:50:20|||||||||1
1722225030000|2024-07-29 03:50:30|4318.1|4312.1|4318.6|4312.6|4318.6|4312.6|4318.1|4312.1|0
1722225160000|2024-07-29 03:52:40|||||||||8
1722225170000|2024-07-29 03:52:50|||||||||2
1722225180000|2024-07-29 03:53:00|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|2
1722225240000|2024-07-29 03:54:00|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|0
1722225310000|2024-07-29 03:55:10|||||||||1
1722225320000|2024-07-29 03:55:20|4318.1|4312.1|4318.6|4312.6|4318.6|4312.6|4318.1|4312.1|1
1722225330000|2024-07-29 03:55:30|||||||||1
1722225350000|2024-07-29 03:55:50|||||||||3
1722225360000|2024-07-29 03:56:00|||||||||1
1722225370000|2024-07-29 03:56:10|||||||||2
1722225380000|2024-07-29 03:56:20|||||||||1
1722225410000|2024-07-29 03:56:50|4319.1|4313.1|4320.6|4314.6|4320.6|4314.6|4319.1|4313.1|3
1722225420000|2024-07-29 03:57:00|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|0
1722225430000|2024-07-29 03:57:10|4320.6|4314.6|4321.1|4315.1|4321.6|4315.6|4320.6|4314.6|1
1722225440000|2024-07-29 03:57:20|4321.6|4315.6|4321.1|4315.1|4321.6|4315.6|4321.1|4315.1|0
1722225450000|2024-07-29 03:57:30|4321.6|4315.6|4323|4317|4323|4317|4321.6|4315.6|2
1722225460000|2024-07-29 03:57:40|4322.6|4316.6|4323|4317|4323|4317|4322.6|4316.6|0
1722225470000|2024-07-29 03:57:50|||||||||1
1722225490000|2024-07-29 03:58:10|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|1
1722225510000|2024-07-29 03:58:30|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|1
1722225520000|2024-07-29 03:58:40|4321|4315|4321|4315|4321|4315|4320.6|4314.6|0
1722225540000|2024-07-29 03:59:00|||||||||1
1722225550000|2024-07-29 03:59:10|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1722225560000|2024-07-29 03:59:20|4320|4314|4320|4314|4320|4314|4320|4314|0
1722225580000|2024-07-29 03:59:40|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1722225590000|2024-07-29 03:59:50|4320|4314|4320|4314|4320|4314|4320|4314|0
1722225600000|2024-07-29 04:00:00|4320.5|4314.5|4321|4315|4321|4315|4320.5|4314.5|0
1722225610000|2024-07-29 04:00:10|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1722225620000|2024-07-29 04:00:20|4321|4315|4321|4315|4321|4315|4321|4315|0
1722225630000|2024-07-29 04:00:30|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1722225650000|2024-07-29 04:00:50|4321|4315|4321|4315|4321|4315|4321|4315|0
1722225700000|2024-07-29 04:01:40|4321.5|4315.5|4321|4315|4321.5|4315.5|4321|4315|2
1722225710000|2024-07-29 04:01:50|4321.5|4315.5|4321|4315|4321.5|4315.5|4321|4315|0
1722225730000|2024-07-29 04:02:10|4321.5|4315.5|4321|4315|4321.5|4315.5|4321|4315|1
1722225740000|2024-07-29 04:02:20|4321.5|4315.5|4322|4316|4322|4316|4321.5|4315.5|0
1722225760000|2024-07-29 04:02:40|4322.5|4316.5|4322|4316|4322.5|4316.5|4322|4316|18
1722225770000|2024-07-29 04:02:50|4322.5|4316.5|4322.1|4316.1|4322.5|4316.5|4322|4316|0
1722225780000|2024-07-29 04:03:00|4322|4316|4322|4316|4322|4316|4322|4316|0
1722225840000|2024-07-29 04:04:00|4323|4317|4323|4317|4323|4317|4323|4317|1
1722225870000|2024-07-29 04:04:30|4323.1|4317.1|4324.1|4318.1|4324.5|4318.5|4323.1|4317.1|5
1722225880000|2024-07-29 04:04:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|1
1722225900000|2024-07-29 04:05:00|4325|4319|4325|4319|4325|4319|4324.1|4318.1|6
1722225910000|2024-07-29 04:05:10|4326|4320|4325|4319|4326|4320|4325|4319|5
1722225930000|2024-07-29 04:05:30|4324.1|4318.1|4323.1|4317.1|4324.1|4318.1|4322.6|4316.6|1
1722226020000|2024-07-29 04:07:00|4324|4318|4324|4318|4324|4318|4324|4318|0
1722226030000|2024-07-29 04:07:10|4325|4319|4325|4319|4325|4319|4325|4319|2
1722226040000|2024-07-29 04:07:20|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|0
1722226060000|2024-07-29 04:07:40|4324|4318|4324.5|4318.5|4324.5|4318.5|4324|4318|0
1722226100000|2024-07-29 04:08:20|4324|4318|4324|4318|4324|4318|4324|4318|0
1722226130000|2024-07-29 04:08:50|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|0
1722226160000|2024-07-29 04:09:20|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|2
1722226180000|2024-07-29 04:09:40|4326|4320|4326|4320|4326|4320|4325.5|4319.5|1
1722226190000|2024-07-29 04:09:50|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|0
1722226200000|2024-07-29 04:10:00|4325|4319|4325|4319|4325|4319|4325|4319|0
1722226210000|2024-07-29 04:10:10|4325.5|4319.5|4324.5|4318.5|4325.5|4319.5|4324.5|4318.5|1
1722226220000|2024-07-29 04:10:20|4324|4318|4324|4318|4324|4318|4324|4318|1
1722226250000|2024-07-29 04:10:50|4324.5|4318.5|4324|4318|4324.5|4318.5|4324|4318|0
1722226280000|2024-07-29 04:11:20|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|0
1722226320000|2024-07-29 04:12:00|4325|4319|4325|4319|4325|4319|4325|4319|1
1722226360000|2024-07-29 04:12:40|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|0
1722226430000|2024-07-29 04:13:50|4325|4319|4325|4319|4325|4319|4325|4319|1
1722226460000|2024-07-29 04:14:20|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|0
1722226470000|2024-07-29 04:14:30|4325|4319|4325|4319|4325|4319|4325|4319|0
1722226490000|2024-07-29 04:14:50|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|0
1722226500000|2024-07-29 04:15:00|4326|4320|4325|4319|4326|4320|4325|4319|1
1722226560000|2024-07-29 04:16:00|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|0
1722226600000|2024-07-29 04:16:40|4324|4318|4324|4318|4324|4318|4324|4318|0
1722226620000|2024-07-29 04:17:00|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|5
1722226630000|2024-07-29 04:17:10|4326|4320|4326|4320|4326|4320|4326|4320|1
1722226660000|2024-07-29 04:17:40|4326.4|4320.4|4326|4320|4326.4|4320.4|4326|4320|1
1722226690000|2024-07-29 04:18:10|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|0
1722226700000|2024-07-29 04:18:20|4326|4320|4325.5|4319.5|4326|4320|4325.5|4319.5|5
1722226750000|2024-07-29 04:19:10|4326|4320|4326|4320|4326|4320|4326|4320|1
1722226810000|2024-07-29 04:20:10|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|0
1722226830000|2024-07-29 04:20:30|4326|4320|4326.5|4320.5|4326.5|4320.5|4326|4320|1
1722226870000|2024-07-29 04:21:10|4326|4320|4326|4320|4326|4320|4326|4320|0
1722226880000|2024-07-29 04:21:20|||||||||1
1722226890000|2024-07-29 04:21:30|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|0
1722226910000|2024-07-29 04:21:50|4326|4320|4326|4320|4326|4320|4326|4320|1
1722226960000|2024-07-29 04:22:40|4327|4321|4327|4321|4327|4321|4327|4321|1
1722227000000|2024-07-29 04:23:20|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|0
1722227030000|2024-07-29 04:23:50|4327|4321|4327.5|4321.5|4327.5|4321.5|4327|4321|1
1722227040000|2024-07-29 04:24:00|4327|4321|4327|4321|4327|4321|4327|4321|0
1722227050000|2024-07-29 04:24:10|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|0
1722227060000|2024-07-29 04:24:20|4327|4321|4327|4321|4327|4321|4327|4321|1
1722227100000|2024-07-29 04:25:00|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|2
1722227160000|2024-07-29 04:26:00|4327|4321|4327|4321|4327|4321|4327|4321|3
1722227170000|2024-07-29 04:26:10|4328|4322|4328|4322|4328|4322|4328|4322|4
1722227250000|2024-07-29 04:27:30|4327|4321|4327|4321|4327|4321|4327|4321|5
1722227260000|2024-07-29 04:27:40|4328|4322|4327.5|4321.5|4328|4322|4327.5|4321.5|4
1722227290000|2024-07-29 04:28:10|4327|4321|4327|4321|4327|4321|4327|4321|0
1722227300000|2024-07-29 04:28:20|4326|4320|4326.5|4320.5|4326.5|4320.5|4326|4320|1
1722227310000|2024-07-29 04:28:30|4326|4320|4327|4321|4327|4321|4326|4320|2
1722227320000|2024-07-29 04:28:40|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|0
1722227330000|2024-07-29 04:28:50|4326|4320|4327|4321|4327|4321|4326|4320|2
1722227350000|2024-07-29 04:29:10|4327.5|4321.5|4328|4322|4328|4322|4327.5|4321.5|3
1722227400000|2024-07-29 04:30:00|4327.5|4321.5|4328|4322|4328|4322|4327.5|4321.5|0
1722227410000|2024-07-29 04:30:10|4327.5|4321.5|4328|4322|4328|4322|4327.5|4321.5|0
1722227440000|2024-07-29 04:30:40|4327.5|4321.5|4322.5|4316.5|4327.5|4321.5|4321.5|4315.5|13
1722227460000|2024-07-29 04:31:00|4322|4316|4322.5|4316.5|4322.5|4316.5|4322|4316|1
1722227480000|2024-07-29 04:31:20|4322|4316|4321.9|4315.9|4322|4316|4321|4315|2
1722227540000|2024-07-29 04:32:20|4321.4|4315.4|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|0
1722227560000|2024-07-29 04:32:40|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1722227580000|2024-07-29 04:33:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|1
1722227660000|2024-07-29 04:34:20|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1722227700000|2024-07-29 04:35:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|8
1722227750000|2024-07-29 04:35:50|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1722227760000|2024-07-29 04:36:00|||||||||1
1722227820000|2024-07-29 04:37:00|4323.9|4317.9|4322.9|4316.9|4323.9|4317.9|4322.9|4316.9|5
1722227850000|2024-07-29 04:37:30|4322.4|4316.4|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|2
1722227960000|2024-07-29 04:39:20|||||||||1
1722227990000|2024-07-29 04:39:50|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|1
1722228060000|2024-07-29 04:41:00|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1722228070000|2024-07-29 04:41:10|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1722228090000|2024-07-29 04:41:30|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1722228100000|2024-07-29 04:41:40|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1722228110000|2024-07-29 04:41:50|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1722228160000|2024-07-29 04:42:40|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1722228170000|2024-07-29 04:42:50|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1722228200000|2024-07-29 04:43:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|2
1722228210000|2024-07-29 04:43:30|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1722228260000|2024-07-29 04:44:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|2
1722228340000|2024-07-29 04:45:40|4322.4|4316.4|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|0
1722228350000|2024-07-29 04:45:50|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1722228360000|2024-07-29 04:46:00|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|2
1722228370000|2024-07-29 04:46:10|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1722228400000|2024-07-29 04:46:40|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1722228430000|2024-07-29 04:47:10|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1722228460000|2024-07-29 04:47:40|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1722228480000|2024-07-29 04:48:00|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|0
1722228590000|2024-07-29 04:49:50|4324.4|4318.4|4323.9|4317.9|4324.4|4318.4|4323.9|4317.9|1
1722228610000|2024-07-29 04:50:10|4324.4|4318.4|4323.9|4317.9|4324.4|4318.4|4323.9|4317.9|0
1722228760000|2024-07-29 04:52:40|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|1
1722228770000|2024-07-29 04:52:50|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1722228780000|2024-07-29 04:53:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1722228810000|2024-07-29 04:53:30|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|1
1722228860000|2024-07-29 04:54:20|4321.9|4315.9|4321.4|4315.4|4321.9|4315.9|4321.4|4315.4|1
1722228880000|2024-07-29 04:54:40|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1722228920000|2024-07-29 04:55:20|4322.4|4316.4|4323.4|4317.4|4323.4|4317.4|4321.9|4315.9|14
1722228940000|2024-07-29 04:55:40|4322.9|4316.9|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|0
1722228970000|2024-07-29 04:56:10|4322.8|4316.8|4322.4|4316.4|4322.8|4316.8|4322.4|4316.4|0
1722228990000|2024-07-29 04:56:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1722229000000|2024-07-29 04:56:40|4321.4|4315.4|4321.4|4315.4|4321.8|4315.8|4321.4|4315.4|0
1722229010000|2024-07-29 04:56:50|4321.9|4315.9|4321.9|4315.9|4322.3|4316.3|4321.9|4315.9|1
1722229020000|2024-07-29 04:57:00|4322.3|4316.3|4321.9|4315.9|4322.3|4316.3|4321.9|4315.9|1
1722229030000|2024-07-29 04:57:10|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|0
1722229040000|2024-07-29 04:57:20|4321.9|4315.9|4322.3|4316.3|4322.3|4316.3|4321.8|4315.8|2
1722229050000|2024-07-29 04:57:30|4321.9|4315.9|4322.3|4316.3|4322.3|4316.3|4321.9|4315.9|0
1722229060000|2024-07-29 04:57:40|4321.9|4315.9|4322.3|4316.3|4322.3|4316.3|4321.9|4315.9|0
1722229070000|2024-07-29 04:57:50|||||||||1
1722229080000|2024-07-29 04:58:00|4321.9|4315.9|4322.3|4316.3|4322.3|4316.3|4321.9|4315.9|0
1722229100000|2024-07-29 04:58:20|||||||||3
1722229110000|2024-07-29 04:58:30|4322.8|4316.8|4322.9|4316.9|4322.9|4316.9|4322.8|4316.8|0
1722229140000|2024-07-29 04:59:00|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|0
1722229180000|2024-07-29 04:59:40|4323.4|4317.4|4323.8|4317.8|4323.8|4317.8|4323.4|4317.4|1
1722229190000|2024-07-29 04:59:50|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1722229200000|2024-07-29 05:00:00|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1722229220000|2024-07-29 05:00:20|4323.9|4317.9|4323.9|4317.9|4324.3|4318.3|4323.9|4317.9|0
1722229230000|2024-07-29 05:00:30|4324.3|4318.3|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|0
1722229250000|2024-07-29 05:00:50|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|1
1722229280000|2024-07-29 05:01:20|4323.9|4317.9|4322.9|4316.9|4323.9|4317.9|4322.3|4316.3|5
1722229290000|2024-07-29 05:01:30|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722229320000|2024-07-29 05:02:00|||||||||1
1722229340000|2024-07-29 05:02:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|5
1722229360000|2024-07-29 05:02:40|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|0
1722229380000|2024-07-29 05:03:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1722229390000|2024-07-29 05:03:10|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1722229440000|2024-07-29 05:04:00|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|0
1722229450000|2024-07-29 05:04:10|4320.4|4314.4|4320.8|4314.8|4320.8|4314.8|4320.4|4314.4|2
1722229490000|2024-07-29 05:04:50|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|0
1722229510000|2024-07-29 05:05:10|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|0
1722229630000|2024-07-29 05:07:10|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|1
1722229650000|2024-07-29 05:07:30|4321.4|4315.4|4321.8|4315.8|4321.8|4315.8|4321.4|4315.4|2
1722229660000|2024-07-29 05:07:40|4322.3|4316.3|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|0
1722229670000|2024-07-29 05:07:50|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|0
1722229680000|2024-07-29 05:08:00|4322.8|4316.8|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|0
1722229710000|2024-07-29 05:08:30|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|0
1722229740000|2024-07-29 05:09:00|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722229790000|2024-07-29 05:09:50|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|1
1722229820000|2024-07-29 05:10:20|||||||||17
1722229840000|2024-07-29 05:10:40|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|2
1722229870000|2024-07-29 05:11:10|4323.3|4317.3|4323.8|4317.8|4323.8|4317.8|4323.3|4317.3|1
1722229890000|2024-07-29 05:11:30|4324.8|4318.8|4325.3|4319.3|4325.3|4319.3|4324.8|4318.8|1
1722229940000|2024-07-29 05:12:20|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|1
1722229970000|2024-07-29 05:12:50|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|0
1722229980000|2024-07-29 05:13:00|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|1
1722230080000|2024-07-29 05:14:40|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1722230090000|2024-07-29 05:14:50|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|0
1722230100000|2024-07-29 05:15:00|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|1
1722230160000|2024-07-29 05:16:00|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|1
1722230220000|2024-07-29 05:17:00|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|1
1722230230000|2024-07-29 05:17:10|4322.8|4316.8|4323.3|4317.3|4323.3|4317.3|4322.8|4316.8|0
1722230240000|2024-07-29 05:17:20|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722230250000|2024-07-29 05:17:30|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|0
1722230270000|2024-07-29 05:17:50|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722230300000|2024-07-29 05:18:20|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|1
1722230320000|2024-07-29 05:18:40|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722230360000|2024-07-29 05:19:20|4322.3|4316.3|4321.8|4315.8|4322.8|4316.8|4321.8|4315.8|1
1722230370000|2024-07-29 05:19:30|4320.8|4314.8|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|1
1722230390000|2024-07-29 05:19:50|4321.2|4315.2|4319.8|4313.8|4321.2|4315.2|4319.8|4313.8|2
1722230440000|2024-07-29 05:20:40|||||||||1
1722230450000|2024-07-29 05:20:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1722230460000|2024-07-29 05:21:00|4319.8|4313.8|4320.2|4314.2|4320.2|4314.2|4319.8|4313.8|1
1722230470000|2024-07-29 05:21:10|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|0
1722230490000|2024-07-29 05:21:30|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|0
1722230500000|2024-07-29 05:21:40|4320.2|4314.2|4319.8|4313.8|4320.2|4314.2|4319.8|4313.8|0
1722230520000|2024-07-29 05:22:00|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|1
1722230550000|2024-07-29 05:22:30|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1722230600000|2024-07-29 05:23:20|4321.2|4315.2|4320.8|4314.8|4321.2|4315.2|4320.8|4314.8|0
1722230610000|2024-07-29 05:23:30|4321.2|4315.2|4320.8|4314.8|4321.2|4315.2|4320.8|4314.8|0
1722230620000|2024-07-29 05:23:40|4319.8|4313.8|4318.8|4312.8|4319.8|4313.8|4318.8|4312.8|29
1722230630000|2024-07-29 05:23:50|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1722230640000|2024-07-29 05:24:00|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|1
1722230680000|2024-07-29 05:24:40|4318.8|4312.8|4319.3|4313.3|4319.3|4313.3|4318.8|4312.8|0
1722230720000|2024-07-29 05:25:20|||||||||1
1722230790000|2024-07-29 05:26:30|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|0
1722230800000|2024-07-29 05:26:40|4318.4|4312.4|4318.3|4312.3|4318.4|4312.4|4318.3|4312.3|1
1722230810000|2024-07-29 05:26:50|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|2
1722230840000|2024-07-29 05:27:20|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1722230880000|2024-07-29 05:28:00|4318.4|4312.4|4319.3|4313.3|4319.3|4313.3|4318.4|4312.4|1
1722230910000|2024-07-29 05:28:30|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|0
1722230920000|2024-07-29 05:28:40|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1722230940000|2024-07-29 05:29:00|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|0
1722231000000|2024-07-29 05:30:00|4320.3|4314.3|4321.8|4315.8|4323.3|4317.3|4320.3|4314.3|10
1722231010000|2024-07-29 05:30:10|4321.3|4315.3|4322.3|4316.3|4322.8|4316.8|4321.3|4315.3|0
1722231020000|2024-07-29 05:30:20|4322.8|4316.8|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|0
1722231030000|2024-07-29 05:30:30|4322.8|4316.8|4322.3|4316.3|4322.8|4316.8|4321.9|4315.9|0
1722231040000|2024-07-29 05:30:40|4321.9|4315.9|4321.8|4315.8|4322.3|4316.3|4321.8|4315.8|0
1722231060000|2024-07-29 05:31:00|4320.8|4314.8|4323.8|4317.8|4323.8|4317.8|4320.8|4314.8|0
1722231070000|2024-07-29 05:31:10|4323.3|4317.3|4323.8|4317.8|4323.8|4317.8|4323.3|4317.3|0
1722231080000|2024-07-29 05:31:20|4324.4|4318.4|4323.8|4317.8|4324.4|4318.4|4323.3|4317.3|3
1722231090000|2024-07-29 05:31:30|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|0
1722231100000|2024-07-29 05:31:40|4322.3|4316.3|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|1
1722231120000|2024-07-29 05:32:00|4323.3|4317.3|4324.3|4318.3|4324.3|4318.3|4323.3|4317.3|1
1722231130000|2024-07-29 05:32:10|4323.8|4317.8|4323.8|4317.8|4324.3|4318.3|4323.4|4317.4|0
1722231140000|2024-07-29 05:32:20|4323.3|4317.3|4323.8|4317.8|4323.8|4317.8|4323.3|4317.3|1
1722231150000|2024-07-29 05:32:30|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|0
1722231160000|2024-07-29 05:32:40|4323.3|4317.3|4323.8|4317.8|4323.8|4317.8|4323.3|4317.3|0
1722231170000|2024-07-29 05:32:50|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4323.8|4317.8|0
1722231180000|2024-07-29 05:33:00|4324.3|4318.3|4323.3|4317.3|4324.3|4318.3|4323.3|4317.3|1
1722231190000|2024-07-29 05:33:10|4323.8|4317.8|4324.8|4318.8|4324.8|4318.8|4323.8|4317.8|4
1722231220000|2024-07-29 05:33:40|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|0
1722231230000|2024-07-29 05:33:50|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|0
1722231240000|2024-07-29 05:34:00|4323.8|4317.8|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|1
1722231250000|2024-07-29 05:34:10|4323.3|4317.3|4323.8|4317.8|4323.8|4317.8|4323.3|4317.3|0
1722231280000|2024-07-29 05:34:40|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.3|4316.3|1
1722231290000|2024-07-29 05:34:50|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|2
1722231300000|2024-07-29 05:35:00|4322.8|4316.8|4323.3|4317.3|4323.8|4317.8|4322.8|4316.8|1
1722231310000|2024-07-29 05:35:10|4323.8|4317.8|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|0
1722231320000|2024-07-29 05:35:20|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722231330000|2024-07-29 05:35:30|4322.3|4316.3|4320.8|4314.8|4322.3|4316.3|4320.8|4314.8|2
1722231340000|2024-07-29 05:35:40|4320.3|4314.3|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|1
1722231350000|2024-07-29 05:35:50|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|1
1722231360000|2024-07-29 05:36:00|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722231390000|2024-07-29 05:36:30|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|0
1722231400000|2024-07-29 05:36:40|4322.8|4316.8|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|1
1722231430000|2024-07-29 05:37:10|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|1
1722231440000|2024-07-29 05:37:20|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|0
1722231450000|2024-07-29 05:37:30|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4322.8|4316.8|0
1722231470000|2024-07-29 05:37:50|4322.8|4316.8|4321.8|4315.8|4322.8|4316.8|4321.8|4315.8|0
1722231480000|2024-07-29 05:38:00|4322.3|4316.3|4322.3|4316.3|4323.3|4317.3|4322.3|4316.3|0
1722231490000|2024-07-29 05:38:10|4321.8|4315.8|4322.8|4316.8|4322.8|4316.8|4321.8|4315.8|0
1722231500000|2024-07-29 05:38:20|4322.3|4316.3|4321.8|4315.8|4322.3|4316.3|4321.8|4315.8|0
1722231510000|2024-07-29 05:38:30|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|0
1722231520000|2024-07-29 05:38:40|4320.8|4314.8|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|0
1722231530000|2024-07-29 05:38:50|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|0
1722231540000|2024-07-29 05:39:00|4320.8|4314.8|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|1
1722231560000|2024-07-29 05:39:20|4320.3|4314.3|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|0
1722231570000|2024-07-29 05:39:30|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1722231590000|2024-07-29 05:39:50|4320.8|4314.8|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|0
1722231600000|2024-07-29 05:40:00|4322.3|4316.3|4321.8|4315.8|4322.3|4316.3|4321.8|4315.8|1
1722231610000|2024-07-29 05:40:10|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|0
1722231620000|2024-07-29 05:40:20|4320.3|4314.3|4320.8|4314.8|4320.8|4314.8|4319.8|4313.8|0
1722231640000|2024-07-29 05:40:40|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1722231650000|2024-07-29 05:40:50|4320.8|4314.8|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|0
1722231660000|2024-07-29 05:41:00|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|1
1722231680000|2024-07-29 05:41:20|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|0
1722231700000|2024-07-29 05:41:40|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4321.8|4315.8|0
1722231710000|2024-07-29 05:41:50|4321.8|4315.8|4321.8|4315.8|4322.3|4316.3|4321.8|4315.8|0
1722231770000|2024-07-29 05:42:50|4322.3|4316.3|4321.8|4315.8|4322.3|4316.3|4321.8|4315.8|0
1722231810000|2024-07-29 05:43:30|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|0
1722231820000|2024-07-29 05:43:40|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1722231880000|2024-07-29 05:44:40|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722231890000|2024-07-29 05:44:50|4323.3|4317.3|4323.8|4317.8|4323.8|4317.8|4322.8|4316.8|0
1722231950000|2024-07-29 05:45:50|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|1
1722231980000|2024-07-29 05:46:20|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|0
1722232010000|2024-07-29 05:46:50|4324.3|4318.3|4323.3|4317.3|4324.3|4318.3|4322.8|4316.8|0
1722232020000|2024-07-29 05:47:00|||||||||1
1722232030000|2024-07-29 05:47:10|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1722232040000|2024-07-29 05:47:20|4324.2|4318.2|4324.3|4318.3|4324.3|4318.3|4324.2|4318.2|0
1722232190000|2024-07-29 05:49:50|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|1
1722232210000|2024-07-29 05:50:10|||||||||1
1722232220000|2024-07-29 05:50:20|4325.2|4319.2|4325.3|4319.3|4325.3|4319.3|4325.2|4319.2|0
1722232260000|2024-07-29 05:51:00|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|1
1722232270000|2024-07-29 05:51:10|4326.2|4320.2|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|0
1722232290000|2024-07-29 05:51:30|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|1
1722232310000|2024-07-29 05:51:50|4326.2|4320.2|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|0
1722232320000|2024-07-29 05:52:00|||||||||1
1722232330000|2024-07-29 05:52:10|4325.8|4319.8|4324.8|4318.8|4325.8|4319.8|4324.8|4318.8|0
1722232340000|2024-07-29 05:52:20|4325.2|4319.2|4326.3|4320.3|4326.3|4320.3|4325.2|4319.2|0
1722232350000|2024-07-29 05:52:30|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|0
1722232390000|2024-07-29 05:53:10|4326.3|4320.3|4325.8|4319.8|4326.3|4320.3|4325.8|4319.8|0
1722232400000|2024-07-29 05:53:20|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1722232410000|2024-07-29 05:53:30|4324.8|4318.8|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|0
1722232420000|2024-07-29 05:53:40|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4324.8|4318.8|0
1722232440000|2024-07-29 05:54:00|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1722232450000|2024-07-29 05:54:10|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|0
1722232460000|2024-07-29 05:54:20|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1722232470000|2024-07-29 05:54:30|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|0
1722232500000|2024-07-29 05:55:00|4325.3|4319.3|4325.8|4319.8|4326.2|4320.2|4325.3|4319.3|1
1722232510000|2024-07-29 05:55:10|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1722232530000|2024-07-29 05:55:30|4325.8|4319.8|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|0
1722232550000|2024-07-29 05:55:50|4325.8|4319.8|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|0
1722232570000|2024-07-29 05:56:10|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4324.8|4318.8|0
1722232580000|2024-07-29 05:56:20|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|0
1722232590000|2024-07-29 05:56:30|4324.8|4318.8|4325.3|4319.3|4325.3|4319.3|4324.8|4318.8|0
1722232600000|2024-07-29 05:56:40|4325.8|4319.8|4325.7|4319.7|4325.8|4319.8|4325.7|4319.7|0
1722232630000|2024-07-29 05:57:10|4325.2|4319.2|4324.7|4318.7|4325.2|4319.2|4324.7|4318.7|0
1722232640000|2024-07-29 05:57:20|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4323.8|4317.8|0
1722232650000|2024-07-29 05:57:30|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1722232660000|2024-07-29 05:57:40|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4323.8|4317.8|0
1722232680000|2024-07-29 05:58:00|4324.7|4318.7|4324.3|4318.3|4324.7|4318.7|4324.3|4318.3|2
1722232690000|2024-07-29 05:58:10|4323.8|4317.8|4323.3|4317.3|4324.2|4318.2|4323.3|4317.3|0
1722232700000|2024-07-29 05:58:20|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1722232710000|2024-07-29 05:58:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4323.8|4317.8|0
1722232720000|2024-07-29 05:58:40|4323.8|4317.8|4324.2|4318.2|4324.2|4318.2|4323.8|4317.8|0
1722232730000|2024-07-29 05:58:50|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1722232740000|2024-07-29 05:59:00|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1722232750000|2024-07-29 05:59:10|4323.8|4317.8|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|0
1722232760000|2024-07-29 05:59:20|4323.7|4317.7|4323.3|4317.3|4323.7|4317.7|4323.3|4317.3|0
1722232770000|2024-07-29 05:59:30|4322.8|4316.8|4323.2|4317.2|4323.2|4317.2|4322.8|4316.8|0
1722232780000|2024-07-29 05:59:40|4322.8|4316.8|4322.7|4316.7|4322.8|4316.8|4322.2|4316.2|1
1722232790000|2024-07-29 05:59:50|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1722232800000|2024-07-29 06:00:00|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|0
1722232810000|2024-07-29 06:00:10|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|0
1722232820000|2024-07-29 06:00:20|4322.8|4316.8|4323.7|4317.7|4323.7|4317.7|4322.8|4316.8|0
1722232830000|2024-07-29 06:00:30|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1722232840000|2024-07-29 06:00:40|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.3|4317.3|1
1722232850000|2024-07-29 06:00:50|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1722232860000|2024-07-29 06:01:00|4324.7|4318.7|4324.2|4318.2|4324.7|4318.7|4324.2|4318.2|1
1722232890000|2024-07-29 06:01:30|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|0
1722232900000|2024-07-29 06:01:40|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|0
1722232910000|2024-07-29 06:01:50|4324.2|4318.2|4323.2|4317.2|4324.2|4318.2|4323.2|4317.2|1
1722232920000|2024-07-29 06:02:00|4323.3|4317.3|4324.2|4318.2|4324.2|4318.2|4323.3|4317.3|0
1722232930000|2024-07-29 06:02:10|4323.8|4317.8|4323.8|4317.8|4324.2|4318.2|4323.8|4317.8|0
1722232940000|2024-07-29 06:02:20|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|0
1722232980000|2024-07-29 06:03:00|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1722232990000|2024-07-29 06:03:10|4323.8|4317.8|4323.7|4317.7|4323.8|4317.8|4323.7|4317.7|0
1722233000000|2024-07-29 06:03:20|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4323.7|4317.7|0
1722233010000|2024-07-29 06:03:30|4323.8|4317.8|4323.8|4317.8|4324.2|4318.2|4323.8|4317.8|0
1722233020000|2024-07-29 06:03:40|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4323.8|4317.8|0
1722233030000|2024-07-29 06:03:50|4323.8|4317.8|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|0
1722233040000|2024-07-29 06:04:00|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|0
1722233060000|2024-07-29 06:04:20|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|0
1722233070000|2024-07-29 06:04:30|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1722233100000|2024-07-29 06:05:00|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4323.2|4317.2|0
1722233110000|2024-07-29 06:05:10|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4322.8|4316.8|0
1722233130000|2024-07-29 06:05:30|4323.3|4317.3|4323.2|4317.2|4323.3|4317.3|4322.8|4316.8|0
1722233160000|2024-07-29 06:06:00|4323.7|4317.7|4323.8|4317.8|4324.2|4318.2|4323.7|4317.7|0
1722233170000|2024-07-29 06:06:10|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|0
1722233180000|2024-07-29 06:06:20|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|0
1722233190000|2024-07-29 06:06:30|4324.7|4318.7|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|1
1722233200000|2024-07-29 06:06:40|4324.7|4318.7|4324.7|4318.7|4325.2|4319.2|4324.7|4318.7|0
1722233220000|2024-07-29 06:07:00|4325.2|4319.2|4324.7|4318.7|4325.2|4319.2|4324.2|4318.2|1
1722233230000|2024-07-29 06:07:10|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1722233250000|2024-07-29 06:07:30|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1722233270000|2024-07-29 06:07:50|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1722233300000|2024-07-29 06:08:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|1
1722233330000|2024-07-29 06:08:50|4324.7|4318.7|4324.7|4318.7|4325.2|4319.2|4324.7|4318.7|0
1722233340000|2024-07-29 06:09:00|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|1
1722233350000|2024-07-29 06:09:10|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|1
1722233360000|2024-07-29 06:09:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1722233370000|2024-07-29 06:09:30|4325.7|4319.7|4326.7|4320.7|4326.7|4320.7|4325.7|4319.7|0
1722233390000|2024-07-29 06:09:50|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1722233400000|2024-07-29 06:10:00|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|0
1722233410000|2024-07-29 06:10:10|4327.2|4321.2|4326.7|4320.7|4327.2|4321.2|4326.7|4320.7|1
1722233470000|2024-07-29 06:11:10|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1722233480000|2024-07-29 06:11:20|4326.2|4320.2|4324.7|4318.7|4326.2|4320.2|4324.7|4318.7|0
1722233520000|2024-07-29 06:12:00|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|1
1722233530000|2024-07-29 06:12:10|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1722233540000|2024-07-29 06:12:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1722233550000|2024-07-29 06:12:30|||||||||11
1722233580000|2024-07-29 06:13:00|4324.7|4318.7|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|0
1722233620000|2024-07-29 06:13:40|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1722233630000|2024-07-29 06:13:50|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1722233640000|2024-07-29 06:14:00|4325.2|4319.2|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|1
1722233650000|2024-07-29 06:14:10|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4325.7|4319.7|0
1722233670000|2024-07-29 06:14:30|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1722233690000|2024-07-29 06:14:50|4325.2|4319.2|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|0
1722233700000|2024-07-29 06:15:00|4326.2|4320.2|4326.2|4320.2|4326.7|4320.7|4326.2|4320.2|0
1722233710000|2024-07-29 06:15:10|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1722233720000|2024-07-29 06:15:20|4326.2|4320.2|4326.2|4320.2|4326.7|4320.7|4326.2|4320.2|0
1722233730000|2024-07-29 06:15:30|4325.7|4319.7|4326.7|4320.7|4327.2|4321.2|4325.7|4319.7|0
1722233740000|2024-07-29 06:15:40|4327.2|4321.2|4326.7|4320.7|4327.2|4321.2|4326.7|4320.7|0
1722233790000|2024-07-29 06:16:30|4326.2|4320.2|4326.7|4320.7|4326.7|4320.7|4326.2|4320.2|0
1722233810000|2024-07-29 06:16:50|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1722233820000|2024-07-29 06:17:00|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1722233830000|2024-07-29 06:17:10|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|0
1722233870000|2024-07-29 06:17:50|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1722233880000|2024-07-29 06:18:00|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|1
1722233890000|2024-07-29 06:18:10|4327.2|4321.2|4326.7|4320.7|4327.2|4321.2|4326.2|4320.2|1
1722233900000|2024-07-29 06:18:20|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1722233940000|2024-07-29 06:19:00|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|0
1722233960000|2024-07-29 06:19:20|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1722233980000|2024-07-29 06:19:40|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1722234000000|2024-07-29 06:20:00|4325.7|4319.7|4326.7|4320.7|4326.7|4320.7|4325.7|4319.7|1
1722234050000|2024-07-29 06:20:50|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1722234060000|2024-07-29 06:21:00|4326.7|4320.7|4327.2|4321.2|4327.2|4321.2|4326.7|4320.7|0
1722234070000|2024-07-29 06:21:10|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|0
1722234100000|2024-07-29 06:21:40|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1722234110000|2024-07-29 06:21:50|4326.7|4320.7|4325.7|4319.7|4326.7|4320.7|4325.7|4319.7|0
1722234120000|2024-07-29 06:22:00|4325.2|4319.2|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|1
1722234160000|2024-07-29 06:22:40|4326.1|4320.1|4326.2|4320.2|4326.2|4320.2|4326.1|4320.1|0
1722234170000|2024-07-29 06:22:50|4325.7|4319.7|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1722234180000|2024-07-29 06:23:00|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1722234190000|2024-07-29 06:23:10|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1722234230000|2024-07-29 06:23:50|4326.6|4320.6|4325.7|4319.7|4326.7|4320.7|4325.7|4319.7|1
1722234280000|2024-07-29 06:24:40|4325.2|4319.2|4324.7|4318.7|4325.2|4319.2|4324.7|4318.7|0
1722234290000|2024-07-29 06:24:50|4324.6|4318.6|4324.7|4318.7|4324.7|4318.7|4324.6|4318.6|0
1722234310000|2024-07-29 06:25:10|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|0
1722234320000|2024-07-29 06:25:20|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4323.2|4317.2|0
1722234360000|2024-07-29 06:26:00|4324.2|4318.2|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|1
1722234380000|2024-07-29 06:26:20|4325.2|4319.2|4325.6|4319.6|4325.6|4319.6|4325.2|4319.2|0
1722234400000|2024-07-29 06:26:40|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.6|4318.6|0
1722234420000|2024-07-29 06:27:00|4324.2|4318.2|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|0
1722234450000|2024-07-29 06:27:30|4324.1|4318.1|4323.6|4317.6|4324.1|4318.1|4323.2|4317.2|0
1722234460000|2024-07-29 06:27:40|4323.2|4317.2|4322.7|4316.7|4323.2|4317.2|4322.7|4316.7|0
1722234520000|2024-07-29 06:28:40|4323.6|4317.6|4323.6|4317.6|4323.7|4317.7|4323.6|4317.6|1
1722234580000|2024-07-29 06:29:40|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1722234600000|2024-07-29 06:30:00|4322.7|4316.7|4323.7|4317.7|4325.6|4319.6|4322.7|4316.7|5
1722234610000|2024-07-29 06:30:10|||||||||1
1722234620000|2024-07-29 06:30:20|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4323.2|4317.2|0
1722234630000|2024-07-29 06:30:30|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|0
1722234640000|2024-07-29 06:30:40|4324.2|4318.2|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|0
1722234650000|2024-07-29 06:30:50|4325.6|4319.6|4325.7|4319.7|4326.2|4320.2|4325.6|4319.6|1
1722234660000|2024-07-29 06:31:00|4326.1|4320.1|4325.7|4319.7|4326.7|4320.7|4325.7|4319.7|0
1722234670000|2024-07-29 06:31:10|4325.2|4319.2|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|0
1722234680000|2024-07-29 06:31:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4325.7|4319.7|0
1722234690000|2024-07-29 06:31:30|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1722234700000|2024-07-29 06:31:40|4326.1|4320.1|4327.1|4321.1|4327.1|4321.1|4325.7|4319.7|0
1722234710000|2024-07-29 06:31:50|4327.6|4321.6|4327.2|4321.2|4327.6|4321.6|4327.2|4321.2|0
1722234720000|2024-07-29 06:32:00|4327.1|4321.1|4328.1|4322.1|4328.1|4322.1|4327.1|4321.1|1
1722234730000|2024-07-29 06:32:10|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|0
1722234740000|2024-07-29 06:32:20|4328.1|4322.1|4327.2|4321.2|4328.2|4322.2|4327.2|4321.2|12
1722234750000|2024-07-29 06:32:30|4326.2|4320.2|4327.2|4321.2|4327.2|4321.2|4326.2|4320.2|1
1722234770000|2024-07-29 06:32:50|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|0
1722234790000|2024-07-29 06:33:10|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1722234800000|2024-07-29 06:33:20|||||||||1
1722234810000|2024-07-29 06:33:30|4327.7|4321.7|4328.2|4322.2|4328.2|4322.2|4327.7|4321.7|0
1722234820000|2024-07-29 06:33:40|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.2|4321.2|1
1722234830000|2024-07-29 06:33:50|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1722234840000|2024-07-29 06:34:00|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|0
1722234850000|2024-07-29 06:34:10|4327.2|4321.2|4329.6|4323.6|4329.6|4323.6|4327.2|4321.2|12
1722234880000|2024-07-29 06:34:40|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|5
1722234890000|2024-07-29 06:34:50|||||||||1
1722234900000|2024-07-29 06:35:00|||||||||1
1722234920000|2024-07-29 06:35:20|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|0
1722234930000|2024-07-29 06:35:30|4329.2|4323.2|4329.1|4323.1|4329.6|4323.6|4329.1|4323.1|1
1722234960000|2024-07-29 06:36:00|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|0
1722234990000|2024-07-29 06:36:30|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|2
1722235020000|2024-07-29 06:37:00|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|0
1722235030000|2024-07-29 06:37:10|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1722235040000|2024-07-29 06:37:20|4329.6|4323.6|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|2
1722235060000|2024-07-29 06:37:40|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1722235070000|2024-07-29 06:37:50|4329.6|4323.6|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|0
1722235080000|2024-07-29 06:38:00|4330.1|4324.1|4329.7|4323.7|4330.2|4324.2|4329.7|4323.7|0
1722235090000|2024-07-29 06:38:10|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.1|4323.1|1
1722235100000|2024-07-29 06:38:20|4329.1|4323.1|4329.2|4323.2|4329.2|4323.2|4329.1|4323.1|0
1722235110000|2024-07-29 06:38:30|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1722235130000|2024-07-29 06:38:50|||||||||1
1722235140000|2024-07-29 06:39:00|||||||||2
1722235150000|2024-07-29 06:39:10|4329.6|4323.6|4329.1|4323.1|4329.6|4323.6|4329.1|4323.1|2
1722235160000|2024-07-29 06:39:20|4329.6|4323.6|4329.7|4323.7|4329.7|4323.7|4329.1|4323.1|2
1722235170000|2024-07-29 06:39:30|4330.6|4324.6|4330.1|4324.1|4331.2|4325.2|4330.1|4324.1|1
1722235180000|2024-07-29 06:39:40|4330.6|4324.6|4330.1|4324.1|4330.6|4324.6|4330.1|4324.1|0
1722235200000|2024-07-29 06:40:00|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|1
1722235210000|2024-07-29 06:40:10|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1722235220000|2024-07-29 06:40:20|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|0
1722235230000|2024-07-29 06:40:30|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4328.6|4322.6|1
1722235250000|2024-07-29 06:40:50|||||||||3
1722235260000|2024-07-29 06:41:00|4328.1|4322.1|4329.1|4323.1|4329.1|4323.1|4328.1|4322.1|12
1722235280000|2024-07-29 06:41:20|4329.6|4323.6|4329.1|4323.1|4329.6|4323.6|4329.1|4323.1|0
1722235290000|2024-07-29 06:41:30|4328.6|4322.6|4329.1|4323.1|4329.1|4323.1|4328.6|4322.6|1
1722235320000|2024-07-29 06:42:00|||||||||1
1722235330000|2024-07-29 06:42:10|||||||||1
1722235350000|2024-07-29 06:42:30|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|3
1722235360000|2024-07-29 06:42:40|4330.1|4324.1|4330.6|4324.6|4331.1|4325.1|4330.1|4324.1|0
1722235370000|2024-07-29 06:42:50|4329.1|4323.1|4329.6|4323.6|4330.1|4324.1|4329.1|4323.1|1
1722235380000|2024-07-29 06:43:00|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.1|4323.1|2
1722235390000|2024-07-29 06:43:10|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.1|4323.1|1
1722235410000|2024-07-29 06:43:30|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|0
1722235420000|2024-07-29 06:43:40|4330.1|4324.1|4329.1|4323.1|4330.1|4324.1|4329.1|4323.1|0
1722235460000|2024-07-29 06:44:20|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|2
1722235480000|2024-07-29 06:44:40|4329.1|4323.1|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|1
1722235500000|2024-07-29 06:45:00|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|1
1722235520000|2024-07-29 06:45:20|4331.1|4325.1|4330.6|4324.6|4331.1|4325.1|4330.1|4324.1|8
1722235540000|2024-07-29 06:45:40|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4330.1|4324.1|3
1722235550000|2024-07-29 06:45:50|4331.2|4325.2|4332.1|4326.1|4332.6|4326.6|4331.2|4325.2|13
1722235560000|2024-07-29 06:46:00|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|2
1722235570000|2024-07-29 06:46:10|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|0
1722235580000|2024-07-29 06:46:20|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4331.1|4325.1|2
1722235610000|2024-07-29 06:46:50|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|12
1722235620000|2024-07-29 06:47:00|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1722235640000|2024-07-29 06:47:20|4332.1|4326.1|4332.1|4326.1|4332.6|4326.6|4332.1|4326.1|0
1722235650000|2024-07-29 06:47:30|4332.6|4326.6|4331.6|4325.6|4332.6|4326.6|4331.6|4325.6|2
1722235660000|2024-07-29 06:47:40|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4331.1|4325.1|0
1722235690000|2024-07-29 06:48:10|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|0
1722235710000|2024-07-29 06:48:30|4331.1|4325.1|4331.6|4325.6|4332.1|4326.1|4331.1|4325.1|7
1722235720000|2024-07-29 06:48:40|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4331.1|4325.1|0
1722235730000|2024-07-29 06:48:50|4331.1|4325.1|4331.1|4325.1|4331.6|4325.6|4331.1|4325.1|0
1722235740000|2024-07-29 06:49:00|||||||||1
1722235750000|2024-07-29 06:49:10|4331|4325|4330|4324|4331|4325|4330|4324|22
1722235770000|2024-07-29 06:49:30|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.5|4324.5|0
1722235780000|2024-07-29 06:49:40|||||||||4
1722235790000|2024-07-29 06:49:50|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|9
1722235800000|2024-07-29 06:50:00|4330.1|4324.1|4330|4324|4330.1|4324.1|4330|4324|20
1722235830000|2024-07-29 06:50:30|4329|4323|4329|4323|4329|4323|4329|4323|10
1722235840000|2024-07-29 06:50:40|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4
1722235850000|2024-07-29 06:50:50|4329.1|4323.1|4329|4323|4329.1|4323.1|4329|4323|23
1722235860000|2024-07-29 06:51:00|||||||||3
1722235870000|2024-07-29 06:51:10|||||||||40
1722235880000|2024-07-29 06:51:20|4328.5|4322.5|4329|4323|4329|4323|4328.5|4322.5|11
1722235890000|2024-07-29 06:51:30|4328.1|4322.1|4325.6|4319.6|4328.1|4322.1|4325.6|4319.6|25
1722235920000|2024-07-29 06:52:00|4326.1|4320.1|4326.1|4320.1|4326.6|4320.6|4326.1|4320.1|1
1722235930000|2024-07-29 06:52:10|4324.2|4318.2|4323.1|4317.1|4324.2|4318.2|4323|4317|1
1722235950000|2024-07-29 06:52:30|4322.6|4316.6|4322.1|4316.1|4322.6|4316.6|4322.1|4316.1|0
1722235960000|2024-07-29 06:52:40|4321.6|4315.6|4321.5|4315.5|4322.1|4316.1|4321.1|4315.1|0
1722235970000|2024-07-29 06:52:50|4321.1|4315.1|4321.6|4315.6|4321.6|4315.6|4321.1|4315.1|0
1722235980000|2024-07-29 06:53:00|4320.6|4314.6|4320.1|4314.1|4320.6|4314.6|4319.6|4313.6|14
1722235990000|2024-07-29 06:53:10|4320.6|4314.6|4319.6|4313.6|4321.6|4315.6|4319.6|4313.6|0
1722236000000|2024-07-29 06:53:20|4320.6|4314.6|4320.1|4314.1|4320.6|4314.6|4320.1|4314.1|0
1722236010000|2024-07-29 06:53:30|4319.6|4313.6|4319.6|4313.6|4320.1|4314.1|4319.6|4313.6|0
1722236020000|2024-07-29 06:53:40|4320.6|4314.6|4318.1|4312.1|4320.6|4314.6|4317.1|4311.1|4
1722236030000|2024-07-29 06:53:50|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.1|4312.1|0
1722236040000|2024-07-29 06:54:00|4318.5|4312.5|4317.6|4311.6|4318.5|4312.5|4317.6|4311.6|1
1722236050000|2024-07-29 06:54:10|4317.1|4311.1|4317.6|4311.6|4317.6|4311.6|4317.1|4311.1|1
1722236060000|2024-07-29 06:54:20|4316.6|4310.6|4316.6|4310.6|4317.1|4311.1|4316.6|4310.6|0
1722236070000|2024-07-29 06:54:30|4316.1|4310.1|4315.6|4309.6|4316.1|4310.1|4315.1|4309.1|0
1722236090000|2024-07-29 06:54:50|4316.1|4310.1|4317.6|4311.6|4317.6|4311.6|4315.6|4309.6|0
1722236100000|2024-07-29 06:55:00|4317.1|4311.1|4317.5|4311.5|4317.5|4311.5|4317.1|4311.1|0
1722236120000|2024-07-29 06:55:20|4317.1|4311.1|4317.5|4311.5|4317.5|4311.5|4317.1|4311.1|0
1722236130000|2024-07-29 06:55:30|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1722236140000|2024-07-29 06:55:40|4316.5|4310.5|4316.1|4310.1|4317.5|4311.5|4316.1|4310.1|0
1722236150000|2024-07-29 06:55:50|4315.6|4309.6|4316.1|4310.1|4316.1|4310.1|4315.6|4309.6|0
1722236160000|2024-07-29 06:56:00|4316.5|4310.5|4316.1|4310.1|4316.6|4310.6|4316.1|4310.1|1
1722236170000|2024-07-29 06:56:10|4316.6|4310.6|4313.6|4307.6|4316.6|4310.6|4313.6|4307.6|0
1722236180000|2024-07-29 06:56:20|4314.1|4308.1|4313.6|4307.6|4314.5|4308.5|4313.1|4307.1|3
1722236190000|2024-07-29 06:56:30|4313.5|4307.5|4312.1|4306.1|4313.5|4307.5|4312.1|4306.1|0
1722236200000|2024-07-29 06:56:40|4312.5|4306.5|4312.6|4306.6|4313|4307|4312.5|4306.5|1
1722236210000|2024-07-29 06:56:50|4313|4307|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|0
1722236220000|2024-07-29 06:57:00|4313.5|4307.5|4313.6|4307.6|4313.6|4307.6|4312.6|4306.6|0
1722236230000|2024-07-29 06:57:10|4314|4308|4314|4308|4314.5|4308.5|4313.6|4307.6|0
1722236240000|2024-07-29 06:57:20|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1722236250000|2024-07-29 06:57:30|4314|4308|4314|4308|4314.5|4308.5|4314|4308|0
1722236260000|2024-07-29 06:57:40|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|0
1722236270000|2024-07-29 06:57:50|4313|4307|4312.1|4306.1|4313|4307|4312.1|4306.1|2
1722236280000|2024-07-29 06:58:00|4310.6|4304.6|4311.6|4305.6|4311.6|4305.6|4310.1|4304.1|2
1722236290000|2024-07-29 06:58:10|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4311.1|4305.1|0
1722236300000|2024-07-29 06:58:20|4312|4306|4312.6|4306.6|4312.6|4306.6|4312|4306|1
1722236310000|2024-07-29 06:58:30|4313.1|4307.1|4312.6|4306.6|4313.6|4307.6|4312.6|4306.6|0
1722236320000|2024-07-29 06:58:40|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|0
1722236330000|2024-07-29 06:58:50|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|0
1722236340000|2024-07-29 06:59:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1722236350000|2024-07-29 06:59:10|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|0
1722236360000|2024-07-29 06:59:20|4315|4309|4315|4309|4315|4309|4315|4309|0
1722236370000|2024-07-29 06:59:30|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|2
1722236380000|2024-07-29 06:59:40|4313.1|4307.1|4314.1|4308.1|4314.1|4308.1|4313.1|4307.1|0
1722236390000|2024-07-29 06:59:50|4314.5|4308.5|4314.6|4308.6|4314.6|4308.6|4314.1|4308.1|0
1722236400000|2024-07-29 07:00:00|4314.1|4308.1|4315.5|4309.5|4316.5|4310.5|4314.1|4308.1|1
1722236410000|2024-07-29 07:00:10|4315.6|4309.6|4316.1|4310.1|4316.1|4310.1|4315.6|4309.6|0
1722236420000|2024-07-29 07:00:20|4315.6|4309.6|4316.5|4310.5|4316.5|4310.5|4315.6|4309.6|0
1722236440000|2024-07-29 07:00:40|4316.1|4310.1|4316.5|4310.5|4316.5|4310.5|4316|4310|0
1722236450000|2024-07-29 07:00:50|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1722236460000|2024-07-29 07:01:00|4317|4311|4316.6|4310.6|4317|4311|4316.6|4310.6|0
1722236470000|2024-07-29 07:01:10|4317|4311|4316.6|4310.6|4317|4311|4316.6|4310.6|0
1722236490000|2024-07-29 07:01:30|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|0
1722236500000|2024-07-29 07:01:40|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|1
1722236520000|2024-07-29 07:02:00|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|1
1722236530000|2024-07-29 07:02:10|4318|4312|4317.5|4311.5|4318|4312|4317.5|4311.5|0
1722236580000|2024-07-29 07:03:00|4318|4312|4316.1|4310.1|4318|4312|4316.1|4310.1|1
1722236590000|2024-07-29 07:03:10|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1722236600000|2024-07-29 07:03:20|4316.1|4310.1|4315.6|4309.6|4316.1|4310.1|4315.6|4309.6|0
1722236630000|2024-07-29 07:03:50|4315.1|4309.1|4316|4310|4316|4310|4315.1|4309.1|0
1722236640000|2024-07-29 07:04:00|4315.6|4309.6|4315.6|4309.6|4316|4310|4315.6|4309.6|0
1722236650000|2024-07-29 07:04:10|4316|4310|4316|4310|4316.1|4310.1|4315.6|4309.6|0
1722236660000|2024-07-29 07:04:20|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|0
1722236670000|2024-07-29 07:04:30|4315|4309|4314|4308|4315|4309|4314|4308|0
1722236680000|2024-07-29 07:04:40|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1722236700000|2024-07-29 07:05:00|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1722236710000|2024-07-29 07:05:10|4312.6|4306.6|4312.5|4306.5|4312.6|4306.6|4312.5|4306.5|0
1722236720000|2024-07-29 07:05:20|||||||||1
1722236740000|2024-07-29 07:05:40|4312|4306|4312.5|4306.5|4312.5|4306.5|4312|4306|1
1722236750000|2024-07-29 07:05:50|4313|4307|4313.5|4307.5|4313.5|4307.5|4313|4307|0
1722236760000|2024-07-29 07:06:00|||||||||1
1722236770000|2024-07-29 07:06:10|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|2
1722236790000|2024-07-29 07:06:30|4313|4307|4313.5|4307.5|4313.5|4307.5|4313|4307|2
1722236800000|2024-07-29 07:06:40|4313|4307|4313|4307|4313|4307|4313|4307|0
1722236820000|2024-07-29 07:07:00|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1722236860000|2024-07-29 07:07:40|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|0
1722236900000|2024-07-29 07:08:20|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313|4307|1
1722236990000|2024-07-29 07:09:50|4313.6|4307.6|4315.5|4309.5|4316.5|4310.5|4313.6|4307.6|5
1722237000000|2024-07-29 07:10:00|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1722237020000|2024-07-29 07:10:20|4316|4310|4317.5|4311.5|4317.5|4311.5|4316|4310|7
1722237040000|2024-07-29 07:10:40|4315.6|4309.6|4315.5|4309.5|4315.6|4309.6|4315.5|4309.5|1
1722237050000|2024-07-29 07:10:50|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1722237090000|2024-07-29 07:11:30|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|1
1722237100000|2024-07-29 07:11:40|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1722237120000|2024-07-29 07:12:00|||||||||1
1722237150000|2024-07-29 07:12:30|4313|4307|4312|4306|4313|4307|4312|4306|6
1722237180000|2024-07-29 07:13:00|||||||||4
1722237200000|2024-07-29 07:13:20|||||||||1
1722237230000|2024-07-29 07:13:50|4311|4305|4311|4305|4311|4305|4311|4305|2
1722237270000|2024-07-29 07:14:30|4310|4304|4310|4304|4310|4304|4310|4304|2
1722237290000|2024-07-29 07:14:50|4310.5|4304.5|4310|4304|4310.5|4304.5|4310|4304|0
1722237300000|2024-07-29 07:15:00|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1722237320000|2024-07-29 07:15:20|4311|4305|4311|4305|4311|4305|4311|4305|0
1722237330000|2024-07-29 07:15:30|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1722237350000|2024-07-29 07:15:50|4310|4304|4310.5|4304.5|4310.5|4304.5|4310|4304|0
1722237360000|2024-07-29 07:16:00|4311|4305|4311|4305|4311|4305|4311|4305|0
1722237370000|2024-07-29 07:16:10|4311.5|4305.5|4310.5|4304.5|4311.5|4305.5|4310|4304|6
1722237380000|2024-07-29 07:16:20|4311|4305|4310.5|4304.5|4311|4305|4310.5|4304.5|0
1722237390000|2024-07-29 07:16:30|4311|4305|4311|4305|4311|4305|4311|4305|0
1722237400000|2024-07-29 07:16:40|4310.5|4304.5|4311|4305|4311|4305|4310.5|4304.5|0
1722237410000|2024-07-29 07:16:50|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1722237420000|2024-07-29 07:17:00|4311|4305|4312|4306|4312|4306|4311|4305|1
1722237430000|2024-07-29 07:17:10|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1722237440000|2024-07-29 07:17:20|4312.5|4306.5|4312|4306|4312.5|4306.5|4312|4306|3
1722237450000|2024-07-29 07:17:30|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1722237460000|2024-07-29 07:17:40|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1722237480000|2024-07-29 07:18:00|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4
1722237530000|2024-07-29 07:18:50|||||||||4
1722237560000|2024-07-29 07:19:20|4311|4305|4311.5|4305.5|4311.5|4305.5|4310.5|4304.5|0
1722237570000|2024-07-29 07:19:30|4311|4305|4311|4305|4311|4305|4311|4305|0
1722237580000|2024-07-29 07:19:40|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|2
1722237600000|2024-07-29 07:20:00|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1722237610000|2024-07-29 07:20:10|4311|4305|4311.5|4305.5|4311.5|4305.5|4311|4305|0
1722237650000|2024-07-29 07:20:50|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|0
1722237680000|2024-07-29 07:21:20|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|1
1722237690000|2024-07-29 07:21:30|4311|4305|4311.5|4305.5|4311.5|4305.5|4311|4305|1
1722237710000|2024-07-29 07:21:50|4312.4|4306.4|4312|4306|4312.4|4306.4|4312|4306|0
1722237720000|2024-07-29 07:22:00|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|1
1722237730000|2024-07-29 07:22:10|4313|4307|4313|4307|4313|4307|4313|4307|22
1722237740000|2024-07-29 07:22:20|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1722237750000|2024-07-29 07:22:30|4313|4307|4313|4307|4313|4307|4313|4307|0
1722237800000|2024-07-29 07:23:20|4312.9|4306.9|4312.9|4306.9|4313|4307|4312.9|4306.9|2
1722237820000|2024-07-29 07:23:40|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1722237850000|2024-07-29 07:24:10|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312|4306|0
1722237860000|2024-07-29 07:24:20|4313|4307|4313|4307|4313|4307|4313|4307|0
1722237900000|2024-07-29 07:25:00|4313.4|4307.4|4314.5|4308.5|4314.5|4308.5|4313.4|4307.4|1
1722237910000|2024-07-29 07:25:10|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|2
1722237930000|2024-07-29 07:25:30|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|3
1722237940000|2024-07-29 07:25:40|4314|4308|4314.4|4308.4|4314.4|4308.4|4314|4308|0
1722237950000|2024-07-29 07:25:50|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1722237970000|2024-07-29 07:26:10|4315|4309|4315.5|4309.5|4315.5|4309.5|4315|4309|0
1722237980000|2024-07-29 07:26:20|4316|4310|4315.5|4309.5|4316|4310|4315.5|4309.5|0
1722237990000|2024-07-29 07:26:30|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1722238000000|2024-07-29 07:26:40|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|0
1722238010000|2024-07-29 07:26:50|4316.5|4310.5|4316|4310|4316.5|4310.5|4316|4310|0
1722238020000|2024-07-29 07:27:00|4315.5|4309.5|4316.5|4310.5|4316.5|4310.5|4315.5|4309.5|0
1722238040000|2024-07-29 07:27:20|4317|4311|4317.5|4311.5|4317.5|4311.5|4317|4311|0
1722238050000|2024-07-29 07:27:30|4317|4311|4316.5|4310.5|4317|4311|4316.5|4310.5|0
1722238060000|2024-07-29 07:27:40|4316|4310|4316.5|4310.5|4316.5|4310.5|4315.5|4309.5|0
1722238080000|2024-07-29 07:28:00|4317|4311|4317|4311|4317|4311|4317|4311|0
1722238110000|2024-07-29 07:28:30|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1722238120000|2024-07-29 07:28:40|4316.4|4310.4|4317.4|4311.4|4317.4|4311.4|4316.4|4310.4|1
1722238130000|2024-07-29 07:28:50|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|0
1722238180000|2024-07-29 07:29:40|4317|4311|4316.4|4310.4|4317|4311|4316.4|4310.4|1
1722238210000|2024-07-29 07:30:10|4316.5|4310.5|4316.4|4310.4|4317.4|4311.4|4316.4|4310.4|0
1722238230000|2024-07-29 07:30:30|4316|4310|4315.9|4309.9|4316|4310|4315.9|4309.9|0
1722238240000|2024-07-29 07:30:40|4315.5|4309.5|4316.9|4310.9|4316.9|4310.9|4315.5|4309.5|0
1722238250000|2024-07-29 07:30:50|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1722238260000|2024-07-29 07:31:00|4317.5|4311.5|4317.9|4311.9|4317.9|4311.9|4317.5|4311.5|1
1722238290000|2024-07-29 07:31:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|2
1722238300000|2024-07-29 07:31:40|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1722238310000|2024-07-29 07:31:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1722238340000|2024-07-29 07:32:20|4316.6|4310.6|4318.4|4312.4|4320.4|4314.4|4316.6|4310.6|15
1722238350000|2024-07-29 07:32:30|4320.5|4314.5|4320.4|4314.4|4320.5|4314.5|4320.4|4314.4|2
1722238360000|2024-07-29 07:32:40|4319.5|4313.5|4319.4|4313.4|4319.5|4313.5|4319.4|4313.4|0
1722238390000|2024-07-29 07:33:10|4319|4313|4318.9|4312.9|4319|4313|4318.4|4312.4|0
1722238400000|2024-07-29 07:33:20|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1722238410000|2024-07-29 07:33:30|4319.5|4313.5|4319.9|4313.9|4319.9|4313.9|4319.5|4313.5|1
1722238440000|2024-07-29 07:34:00|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|1
1722238460000|2024-07-29 07:34:20|4320.5|4314.5|4321.9|4315.9|4321.9|4315.9|4320.5|4314.5|0
1722238470000|2024-07-29 07:34:30|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1722238480000|2024-07-29 07:34:40|4322.5|4316.5|4322.4|4316.4|4322.5|4316.5|4322.4|4316.4|0
1722238500000|2024-07-29 07:35:00|4322.5|4316.5|4322.9|4316.9|4323.4|4317.4|4322.4|4316.4|1
1722238510000|2024-07-29 07:35:10|||||||||1
1722238520000|2024-07-29 07:35:20|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|0
1722238560000|2024-07-29 07:36:00|4323.4|4317.4|4322.4|4316.4|4323.4|4317.4|4322.4|4316.4|1
1722238600000|2024-07-29 07:36:40|4321.5|4315.5|4321.9|4315.9|4321.9|4315.9|4321.5|4315.5|0
1722238610000|2024-07-29 07:36:50|4321.5|4315.5|4321.9|4315.9|4321.9|4315.9|4321.5|4315.5|0
1722238630000|2024-07-29 07:37:10|4322.4|4316.4|4322.4|4316.4|4322.5|4316.5|4322.4|4316.4|0
1722238640000|2024-07-29 07:37:20|4322.5|4316.5|4322.4|4316.4|4323.4|4317.4|4322.4|4316.4|0
1722238650000|2024-07-29 07:37:30|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|1
1722238660000|2024-07-29 07:37:40|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1722238680000|2024-07-29 07:38:00|4320.4|4314.4|4322.4|4316.4|4322.4|4316.4|4320.4|4314.4|0
1722238690000|2024-07-29 07:38:10|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1722238700000|2024-07-29 07:38:20|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|0
1722238720000|2024-07-29 07:38:40|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1722238750000|2024-07-29 07:39:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1722238760000|2024-07-29 07:39:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1722238780000|2024-07-29 07:39:40|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|2
1722238810000|2024-07-29 07:40:10|||||||||2
1722238820000|2024-07-29 07:40:20|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1722238830000|2024-07-29 07:40:30|4323.5|4317.5|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|1
1722238840000|2024-07-29 07:40:40|4323.4|4317.4|4323.4|4317.4|4323.9|4317.9|4323.4|4317.4|0
1722238850000|2024-07-29 07:40:50|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|10
1722238880000|2024-07-29 07:41:20|4324.4|4318.4|4323.9|4317.9|4324.4|4318.4|4323.9|4317.9|3
1722238900000|2024-07-29 07:41:40|4324|4318|4322.5|4316.5|4324.4|4318.4|4322.5|4316.5|11
1722238920000|2024-07-29 07:42:00|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1722238950000|2024-07-29 07:42:30|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|0
1722239010000|2024-07-29 07:43:30|4321.9|4315.9|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|1
1722239040000|2024-07-29 07:44:00|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|0
1722239060000|2024-07-29 07:44:20|4322.4|4316.4|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|6
1722239070000|2024-07-29 07:44:30|4322.4|4316.4|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|0
1722239080000|2024-07-29 07:44:40|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|0
1722239090000|2024-07-29 07:44:50|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1722239100000|2024-07-29 07:45:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1722239120000|2024-07-29 07:45:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1722239130000|2024-07-29 07:45:30|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|1
1722239150000|2024-07-29 07:45:50|4322.9|4316.9|4323.4|4317.4|4323.4|4317.4|4322.4|4316.4|0
1722239160000|2024-07-29 07:46:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1722239180000|2024-07-29 07:46:20|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|1
1722239190000|2024-07-29 07:46:30|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1722239210000|2024-07-29 07:46:50|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|1
1722239220000|2024-07-29 07:47:00|||||||||1
1722239240000|2024-07-29 07:47:20|||||||||1
1722239260000|2024-07-29 07:47:40|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1722239310000|2024-07-29 07:48:30|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1722239340000|2024-07-29 07:49:00|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|2
1722239350000|2024-07-29 07:49:10|4321|4315|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|9
1722239400000|2024-07-29 07:50:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1722239440000|2024-07-29 07:50:40|||||||||1
1722239470000|2024-07-29 07:51:10|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1722239540000|2024-07-29 07:52:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1722239560000|2024-07-29 07:52:40|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1722239570000|2024-07-29 07:52:50|4322.9|4316.9|4323.4|4317.4|4323.4|4317.4|4322.9|4316.9|0
1722239600000|2024-07-29 07:53:20|4322.9|4316.9|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|0
1722239640000|2024-07-29 07:54:00|||||||||1
1722239660000|2024-07-29 07:54:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1722239690000|2024-07-29 07:54:50|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1722239700000|2024-07-29 07:55:00|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1722239720000|2024-07-29 07:55:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1722239740000|2024-07-29 07:55:40|||||||||1
1722239770000|2024-07-29 07:56:10|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1722239800000|2024-07-29 07:56:40|4320.4|4314.4|4319.4|4313.4|4320.4|4314.4|4319.4|4313.4|0
1722239810000|2024-07-29 07:56:50|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1722239820000|2024-07-29 07:57:00|4315|4309|4314.4|4308.4|4315|4309|4314.4|4308.4|8
1722239880000|2024-07-29 07:58:00|||||||||3
1722239890000|2024-07-29 07:58:10|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|0
1722239930000|2024-07-29 07:58:50|||||||||3
1722239940000|2024-07-29 07:59:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1722239960000|2024-07-29 07:59:20|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|0
1722240000000|2024-07-29 08:00:00|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|0
1722240010000|2024-07-29 08:00:10|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|0
1722240020000|2024-07-29 08:00:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1722240050000|2024-07-29 08:00:50|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|3
1722240090000|2024-07-29 08:01:30|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|0
1722240110000|2024-07-29 08:01:50|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|8
1722240130000|2024-07-29 08:02:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1722240140000|2024-07-29 08:02:20|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1722240170000|2024-07-29 08:02:50|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|0
1722240180000|2024-07-29 08:03:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1722240200000|2024-07-29 08:03:20|4309.9|4303.9|4311.4|4305.4|4311.4|4305.4|4309.9|4303.9|1
1722240210000|2024-07-29 08:03:30|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|1
1722240230000|2024-07-29 08:03:50|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|0
1722240260000|2024-07-29 08:04:20|4310.9|4304.9|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|0
1722240280000|2024-07-29 08:04:40|4311.4|4305.4|4310.4|4304.4|4311.4|4305.4|4310.4|4304.4|1
1722240310000|2024-07-29 08:05:10|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1722240320000|2024-07-29 08:05:20|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|1
1722240350000|2024-07-29 08:05:50|4309.9|4303.9|4310.5|4304.5|4310.5|4304.5|4309.4|4303.4|1
1722240360000|2024-07-29 08:06:00|4310|4304|4307.9|4301.9|4310|4304|4307.5|4301.5|19
1722240370000|2024-07-29 08:06:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1722240380000|2024-07-29 08:06:20|4307.5|4301.5|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|0
1722240400000|2024-07-29 08:06:40|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1722240420000|2024-07-29 08:07:00|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|0
1722240440000|2024-07-29 08:07:20|4310.4|4304.4|4310|4304|4310.4|4304.4|4310|4304|0
1722240460000|2024-07-29 08:07:40|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|0
1722240480000|2024-07-29 08:08:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1722240500000|2024-07-29 08:08:20|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1722240530000|2024-07-29 08:08:50|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|0
1722240540000|2024-07-29 08:09:00|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1722240600000|2024-07-29 08:10:00|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1722240620000|2024-07-29 08:10:20|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|1
1722240630000|2024-07-29 08:10:30|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|0
1722240640000|2024-07-29 08:10:40|4309.9|4303.9|4307.5|4301.5|4309.9|4303.9|4307.5|4301.5|186
1722240650000|2024-07-29 08:10:50|4307|4301|4307|4301|4307|4301|4307|4301|0
1722240660000|2024-07-29 08:11:00|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1722240700000|2024-07-29 08:11:40|4305.5|4299.5|4306.5|4300.5|4306.5|4300.5|4305.5|4299.5|1
1722240720000|2024-07-29 08:12:00|4306|4300|4306|4300|4306|4300|4306|4300|0
1722240740000|2024-07-29 08:12:20|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|1
1722240760000|2024-07-29 08:12:40|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1722240840000|2024-07-29 08:14:00|4306.4|4300.4|4305.5|4299.5|4306.4|4300.4|4305|4299|45
1722240870000|2024-07-29 08:14:30|4306|4300|4306.5|4300.5|4306.5|4300.5|4306|4300|0
1722240890000|2024-07-29 08:14:50|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1722240910000|2024-07-29 08:15:10|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1722240920000|2024-07-29 08:15:20|4307|4301|4307.5|4301.5|4307.5|4301.5|4306.5|4300.5|1
1722240930000|2024-07-29 08:15:30|4307.4|4301.4|4306.5|4300.5|4307.5|4301.5|4306.5|4300.5|1
1722240960000|2024-07-29 08:16:00|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1722240980000|2024-07-29 08:16:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1722241000000|2024-07-29 08:16:40|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1722241010000|2024-07-29 08:16:50|4305|4299|4305|4299|4305|4299|4305|4299|0
1722241030000|2024-07-29 08:17:10|4304.5|4298.5|4305.5|4299.5|4305.5|4299.5|4304.5|4298.5|2
1722241060000|2024-07-29 08:17:40|4303.5|4297.5|4302.5|4296.5|4303.5|4297.5|4302|4296|1
1722241120000|2024-07-29 08:18:40|4303|4297|4302.5|4296.5|4303.4|4297.4|4302.5|4296.5|0
1722241130000|2024-07-29 08:18:50|4303|4297|4303.4|4297.4|4303.4|4297.4|4303|4297|0
1722241140000|2024-07-29 08:19:00|4303.5|4297.5|4303.5|4297.5|4304|4298|4303.5|4297.5|1
1722241190000|2024-07-29 08:19:50|4303|4297|4303|4297|4303|4297|4303|4297|0
1722241210000|2024-07-29 08:20:10|4301.5|4295.5|4300.5|4294.5|4301.5|4295.5|4300.5|4294.5|3
1722241230000|2024-07-29 08:20:30|4300|4294|4300.5|4294.5|4300.5|4294.5|4300|4294|2
1722241250000|2024-07-29 08:20:50|4301|4295|4301|4295|4301|4295|4301|4295|6
1722241260000|2024-07-29 08:21:00|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1722241340000|2024-07-29 08:22:20|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|10
1722241350000|2024-07-29 08:22:30|4299|4293|4299|4293|4299|4293|4299|4293|0
1722241360000|2024-07-29 08:22:40|4299.5|4293.5|4299|4293|4299.5|4293.5|4299|4293|1
1722241380000|2024-07-29 08:23:00|4300|4294|4299.5|4293.5|4300|4294|4299.5|4293.5|1
1722241400000|2024-07-29 08:23:20|4300|4294|4299.5|4293.5|4300|4294|4299.5|4293.5|0
1722241420000|2024-07-29 08:23:40|4299|4293|4299|4293|4299|4293|4299|4293|0
1722241430000|2024-07-29 08:23:50|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1722241450000|2024-07-29 08:24:10|4300|4294|4299.5|4293.5|4300|4294|4299|4293|11
1722241490000|2024-07-29 08:24:50|4299|4293|4299|4293|4299|4293|4299|4293|7
1722241500000|2024-07-29 08:25:00|4299.5|4293.5|4300|4294|4300|4294|4299.5|4293.5|7
1722241520000|2024-07-29 08:25:20|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|0
1722241560000|2024-07-29 08:26:00|4301|4295|4301|4295|4301|4295|4300.5|4294.5|0
1722241570000|2024-07-29 08:26:10|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1722241580000|2024-07-29 08:26:20|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|0
1722241620000|2024-07-29 08:27:00|4300|4294|4300|4294|4301|4295|4298.5|4292.5|44
1722241640000|2024-07-29 08:27:20|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|4
1722241650000|2024-07-29 08:27:30|4297.4|4291.4|4298.4|4292.4|4298.4|4292.4|4297.4|4291.4|1
1722241660000|2024-07-29 08:27:40|4298|4292|4298|4292|4298|4292|4298|4292|0
1722241670000|2024-07-29 08:27:50|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|1
1722241680000|2024-07-29 08:28:00|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1722241740000|2024-07-29 08:29:00|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1722241750000|2024-07-29 08:29:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1722241760000|2024-07-29 08:29:20|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1722241780000|2024-07-29 08:29:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1722241800000|2024-07-29 08:30:00|4298.4|4292.4|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|1
1722241900000|2024-07-29 08:31:40|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|5
1722241980000|2024-07-29 08:33:00|||||||||13
1722242000000|2024-07-29 08:33:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|1
1722242010000|2024-07-29 08:33:30|4300.4|4294.4|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|1
1722242030000|2024-07-29 08:33:50|4299.9|4293.9|4299.9|4293.9|4300.3|4294.3|4299.9|4293.9|0
1722242040000|2024-07-29 08:34:00|4300.3|4294.3|4299.9|4293.9|4300.3|4294.3|4299.9|4293.9|0
1722242050000|2024-07-29 08:34:10|4299.8|4293.8|4299.4|4293.4|4299.8|4293.8|4299.4|4293.4|1
1722242060000|2024-07-29 08:34:20|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|0
1722242080000|2024-07-29 08:34:40|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4295.9|4289.9|20
1722242100000|2024-07-29 08:35:00|4297.3|4291.3|4296.4|4290.4|4297.3|4291.3|4295.9|4289.9|5
1722242130000|2024-07-29 08:35:30|||||||||1
1722242140000|2024-07-29 08:35:40|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1722242150000|2024-07-29 08:35:50|4296.4|4290.4|4295.9|4289.9|4296.4|4290.4|4295.9|4289.9|0
1722242160000|2024-07-29 08:36:00|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|0
1722242170000|2024-07-29 08:36:10|4295.3|4289.3|4293.9|4287.9|4295.3|4289.3|4293.9|4287.9|1
1722242180000|2024-07-29 08:36:20|||||||||1
1722242190000|2024-07-29 08:36:30|||||||||2
1722242200000|2024-07-29 08:36:40|4294.4|4288.4|4294.3|4288.3|4294.4|4288.4|4294.3|4288.3|0
1722242210000|2024-07-29 08:36:50|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4294.3|4288.3|1
1722242230000|2024-07-29 08:37:10|4295.3|4289.3|4295.4|4289.4|4295.4|4289.4|4295.3|4289.3|0
1722242240000|2024-07-29 08:37:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1722242250000|2024-07-29 08:37:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1722242260000|2024-07-29 08:37:40|4295.9|4289.9|4295.3|4289.3|4295.9|4289.9|4295.3|4289.3|1
1722242290000|2024-07-29 08:38:10|4295.4|4289.4|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|6
1722242300000|2024-07-29 08:38:20|4295.3|4289.3|4295.4|4289.4|4295.4|4289.4|4295.3|4289.3|0
1722242310000|2024-07-29 08:38:30|4294.3|4288.3|4295.4|4289.4|4295.4|4289.4|4294.3|4288.3|11
1722242320000|2024-07-29 08:38:40|||||||||1
1722242330000|2024-07-29 08:38:50|4296.3|4290.3|4295.9|4289.9|4296.3|4290.3|4295.9|4289.9|0
1722242340000|2024-07-29 08:39:00|4296.3|4290.3|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|0
1722242350000|2024-07-29 08:39:10|4296.9|4290.9|4295.4|4289.4|4296.9|4290.9|4295.4|4289.4|1
1722242360000|2024-07-29 08:39:20|4295.8|4289.8|4295.4|4289.4|4295.9|4289.9|4295.3|4289.3|0
1722242400000|2024-07-29 08:40:00|4295.3|4289.3|4294.9|4288.9|4295.3|4289.3|4294.9|4288.9|0
1722242410000|2024-07-29 08:40:10|4294.8|4288.8|4294.9|4288.9|4295.3|4289.3|4294.4|4288.4|0
1722242420000|2024-07-29 08:40:20|4295.4|4289.4|4294.4|4288.4|4295.4|4289.4|4294.4|4288.4|0
1722242430000|2024-07-29 08:40:30|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|2
1722242470000|2024-07-29 08:41:10|4293.8|4287.8|4295.3|4289.3|4295.3|4289.3|4293.4|4287.4|28
1722242480000|2024-07-29 08:41:20|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4293.8|4287.8|6
1722242490000|2024-07-29 08:41:30|4295.3|4289.3|4294.3|4288.3|4295.3|4289.3|4294.3|4288.3|0
1722242510000|2024-07-29 08:41:50|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|1
1722242520000|2024-07-29 08:42:00|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|1
1722242540000|2024-07-29 08:42:20|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1722242570000|2024-07-29 08:42:50|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|0
1722242580000|2024-07-29 08:43:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1722242590000|2024-07-29 08:43:10|4293.9|4287.9|4293.9|4287.9|4294.3|4288.3|4293.9|4287.9|0
1722242600000|2024-07-29 08:43:20|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|16
1722242610000|2024-07-29 08:43:30|||||||||1
1722242660000|2024-07-29 08:44:20|4292.4|4286.4|4291.3|4285.3|4293.3|4287.3|4291.3|4285.3|3
1722242690000|2024-07-29 08:44:50|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|5
1722242700000|2024-07-29 08:45:00|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|0
1722242710000|2024-07-29 08:45:10|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|0
1722242730000|2024-07-29 08:45:30|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4
1722242740000|2024-07-29 08:45:40|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1722242750000|2024-07-29 08:45:50|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|1
1722242770000|2024-07-29 08:46:10|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|0
1722242780000|2024-07-29 08:46:20|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|1
1722242790000|2024-07-29 08:46:30|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4
1722242800000|2024-07-29 08:46:40|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|1
1722242810000|2024-07-29 08:46:50|4290.8|4284.8|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|0
1722242820000|2024-07-29 08:47:00|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|0
1722242830000|2024-07-29 08:47:10|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|0
1722242840000|2024-07-29 08:47:20|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1722242860000|2024-07-29 08:47:40|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|1
1722242880000|2024-07-29 08:48:00|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|1
1722242910000|2024-07-29 08:48:30|4291.2|4285.2|4291.3|4285.3|4291.8|4285.8|4291.2|4285.2|1
1722242920000|2024-07-29 08:48:40|4292.3|4286.3|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|0
1722242930000|2024-07-29 08:48:50|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|6
1722242990000|2024-07-29 08:49:50|4293.8|4287.8|4292.8|4286.8|4293.8|4287.8|4292.8|4286.8|2
1722243010000|2024-07-29 08:50:10|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|7
1722243030000|2024-07-29 08:50:30|4292.8|4286.8|4292.3|4286.3|4292.8|4286.8|4292.3|4286.3|11
1722243070000|2024-07-29 08:51:10|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1722243130000|2024-07-29 08:52:10|4292.2|4286.2|4291.8|4285.8|4292.2|4286.2|4291.8|4285.8|0
1722243140000|2024-07-29 08:52:20|||||||||1
1722243240000|2024-07-29 08:54:00|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1722243260000|2024-07-29 08:54:20|4291.2|4285.2|4288.3|4282.3|4291.2|4285.2|4288.3|4282.3|2
1722243270000|2024-07-29 08:54:30|4287.7|4281.7|4288.3|4282.3|4288.8|4282.8|4287.7|4281.7|0
1722243280000|2024-07-29 08:54:40|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|1
1722243320000|2024-07-29 08:55:20|4289.2|4283.2|4289.3|4283.3|4289.3|4283.3|4289.2|4283.2|0
1722243350000|2024-07-29 08:55:50|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1722243360000|2024-07-29 08:56:00|4288.7|4282.7|4287.8|4281.8|4288.7|4282.7|4287.7|4281.7|1
1722243390000|2024-07-29 08:56:30|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1722243410000|2024-07-29 08:56:50|||||||||1
1722243450000|2024-07-29 08:57:30|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1722243460000|2024-07-29 08:57:40|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4
1722243470000|2024-07-29 08:57:50|4285.3|4279.3|4285.8|4279.8|4286.3|4280.3|4285.3|4279.3|0
1722243480000|2024-07-29 08:58:00|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1722243500000|2024-07-29 08:58:20|||||||||1
1722243540000|2024-07-29 08:59:00|||||||||1
1722243560000|2024-07-29 08:59:20|4286.2|4280.2|4286.3|4280.3|4286.3|4280.3|4286.2|4280.2|0
1722243580000|2024-07-29 08:59:40|4286.2|4280.2|4285.3|4279.3|4286.2|4280.2|4285.3|4279.3|1
1722243590000|2024-07-29 08:59:50|4285.7|4279.7|4285.3|4279.3|4285.7|4279.7|4285.3|4279.3|1
1722243600000|2024-07-29 09:00:00|4284.8|4278.8|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|1
1722243630000|2024-07-29 09:00:30|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1722243660000|2024-07-29 09:01:00|4284.3|4278.3|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|1
1722243680000|2024-07-29 09:01:20|4285.3|4279.3|4284.3|4278.3|4285.3|4279.3|4284.3|4278.3|2
1722243730000|2024-07-29 09:02:10|||||||||1
1722243780000|2024-07-29 09:03:00|4283.7|4277.7|4284.3|4278.3|4284.3|4278.3|4283.7|4277.7|1
1722243800000|2024-07-29 09:03:20|||||||||131
1722243810000|2024-07-29 09:03:30|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|1
1722243880000|2024-07-29 09:04:40|4285.7|4279.7|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|3
1722243890000|2024-07-29 09:04:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1722243900000|2024-07-29 09:05:00|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4285.2|4279.2|1
1722243920000|2024-07-29 09:05:20|4286.2|4280.2|4286.7|4280.7|4286.7|4280.7|4286.2|4280.2|0
1722243930000|2024-07-29 09:05:30|4286.2|4280.2|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|0
1722243960000|2024-07-29 09:06:00|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1722243990000|2024-07-29 09:06:30|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|5
1722244010000|2024-07-29 09:06:50|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|13
1722244020000|2024-07-29 09:07:00|4283.8|4277.8|4284.7|4278.7|4284.7|4278.7|4283.8|4277.8|5
1722244040000|2024-07-29 09:07:20|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4284.3|4278.3|3
1722244070000|2024-07-29 09:07:50|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|2
1722244100000|2024-07-29 09:08:20|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1722244170000|2024-07-29 09:09:30|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4284.8|4278.8|2
1722244200000|2024-07-29 09:10:00|4285.7|4279.7|4285.8|4279.8|4285.8|4279.8|4285.7|4279.7|0
1722244210000|2024-07-29 09:10:10|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|1
1722244220000|2024-07-29 09:10:20|||||||||2
1722244230000|2024-07-29 09:10:30|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1722244240000|2024-07-29 09:10:40|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1722244260000|2024-07-29 09:11:00|4283.8|4277.8|4283.7|4277.7|4283.8|4277.8|4283.7|4277.7|4
1722244290000|2024-07-29 09:11:30|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|2
1722244300000|2024-07-29 09:11:40|4282.8|4276.8|4282.3|4276.3|4282.8|4276.8|4282.3|4276.3|9
1722244310000|2024-07-29 09:11:50|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1722244320000|2024-07-29 09:12:00|||||||||5
1722244340000|2024-07-29 09:12:20|4283.8|4277.8|4282.8|4276.8|4283.8|4277.8|4282.8|4276.8|11
1722244350000|2024-07-29 09:12:30|||||||||4
1722244380000|2024-07-29 09:13:00|||||||||1
1722244390000|2024-07-29 09:13:10|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1722244400000|2024-07-29 09:13:20|4281.3|4275.3|4282.3|4276.3|4282.3|4276.3|4281.3|4275.3|0
1722244410000|2024-07-29 09:13:30|4283.7|4277.7|4283.3|4277.3|4283.7|4277.7|4282.8|4276.8|10
1722244420000|2024-07-29 09:13:40|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4282.8|4276.8|2
1722244430000|2024-07-29 09:13:50|4282.8|4276.8|4282.3|4276.3|4283.2|4277.2|4282.3|4276.3|1
1722244450000|2024-07-29 09:14:10|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1722244460000|2024-07-29 09:14:20|4274.8|4268.8|4275.3|4269.3|4275.8|4269.8|4274.8|4268.8|131
1722244470000|2024-07-29 09:14:30|4275.8|4269.8|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|15
1722244480000|2024-07-29 09:14:40|||||||||1
1722244490000|2024-07-29 09:14:50|4275.4|4269.4|4274.8|4268.8|4275.4|4269.4|4274.8|4268.8|0
1722244500000|2024-07-29 09:15:00|4275.3|4269.3|4274.8|4268.8|4275.3|4269.3|4274.3|4268.3|55
1722244510000|2024-07-29 09:15:10|4275.4|4269.4|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|2
1722244530000|2024-07-29 09:15:30|4274.9|4268.9|4276.3|4270.3|4276.3|4270.3|4274.9|4268.9|2
1722244540000|2024-07-29 09:15:40|4275.9|4269.9|4276.8|4270.8|4276.8|4270.8|4275.9|4269.9|1
1722244550000|2024-07-29 09:15:50|4275.8|4269.8|4276.8|4270.8|4276.8|4270.8|4275.8|4269.8|4
1722244560000|2024-07-29 09:16:00|4276.4|4270.4|4275.4|4269.4|4276.4|4270.4|4275.4|4269.4|0
1722244570000|2024-07-29 09:16:10|4274.9|4268.9|4275.3|4269.3|4275.3|4269.3|4274.9|4268.9|1
1722244580000|2024-07-29 09:16:20|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|1
1722244590000|2024-07-29 09:16:30|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722244610000|2024-07-29 09:16:50|||||||||1
1722244630000|2024-07-29 09:17:10|4272.4|4266.4|4271.9|4265.9|4272.4|4266.4|4271.9|4265.9|11
1722244640000|2024-07-29 09:17:20|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1722244650000|2024-07-29 09:17:30|4272.3|4266.3|4269.4|4263.4|4272.3|4266.3|4267.9|4261.9|5
1722244660000|2024-07-29 09:17:40|4268.9|4262.9|4269.9|4263.9|4270.4|4264.4|4268.9|4262.9|0
1722244670000|2024-07-29 09:17:50|||||||||1
1722244690000|2024-07-29 09:18:10|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1722244700000|2024-07-29 09:18:20|4268.4|4262.4|4268.8|4262.8|4268.8|4262.8|4268.4|4262.4|6
1722244710000|2024-07-29 09:18:30|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|8
1722244720000|2024-07-29 09:18:40|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.4|4261.4|23
1722244740000|2024-07-29 09:19:00|||||||||1
1722244760000|2024-07-29 09:19:20|||||||||23
1722244770000|2024-07-29 09:19:30|||||||||2
1722244780000|2024-07-29 09:19:40|||||||||35
1722244790000|2024-07-29 09:19:50|4268.4|4262.4|4270.4|4264.4|4270.4|4264.4|4268.4|4262.4|17
1722244800000|2024-07-29 09:20:00|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1722244810000|2024-07-29 09:20:10|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722244840000|2024-07-29 09:20:40|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|3
1722244870000|2024-07-29 09:21:10|||||||||1
1722244890000|2024-07-29 09:21:30|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|2
1722244950000|2024-07-29 09:22:30|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1722244960000|2024-07-29 09:22:40|4271.9|4265.9|4273.3|4267.3|4273.3|4267.3|4271.9|4265.9|4
1722244970000|2024-07-29 09:22:50|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|10
1722244980000|2024-07-29 09:23:00|4273.3|4267.3|4272.9|4266.9|4273.3|4267.3|4272.9|4266.9|10
1722244990000|2024-07-29 09:23:10|4273.3|4267.3|4274.3|4268.3|4274.3|4268.3|4272.9|4266.9|1
1722245010000|2024-07-29 09:23:30|||||||||3
1722245050000|2024-07-29 09:24:10|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722245080000|2024-07-29 09:24:40|4273.9|4267.9|4273.8|4267.8|4273.9|4267.9|4273.8|4267.8|0
1722245090000|2024-07-29 09:24:50|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|3
1722245100000|2024-07-29 09:25:00|||||||||1
1722245120000|2024-07-29 09:25:20|||||||||3
1722245140000|2024-07-29 09:25:40|4274.3|4268.3|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|2
1722245160000|2024-07-29 09:26:00|||||||||1
1722245170000|2024-07-29 09:26:10|||||||||1
1722245180000|2024-07-29 09:26:20|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|0
1722245190000|2024-07-29 09:26:30|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|17
1722245200000|2024-07-29 09:26:40|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|0
1722245240000|2024-07-29 09:27:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|1
1722245270000|2024-07-29 09:27:50|||||||||3
1722245280000|2024-07-29 09:28:00|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4
1722245300000|2024-07-29 09:28:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|6
1722245310000|2024-07-29 09:28:30|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722245330000|2024-07-29 09:28:50|4273.8|4267.8|4274.8|4268.8|4274.8|4268.8|4273.8|4267.8|2
1722245350000|2024-07-29 09:29:10|||||||||4
1722245360000|2024-07-29 09:29:20|||||||||2
1722245370000|2024-07-29 09:29:30|4274.3|4268.3|4273.2|4267.2|4274.8|4268.8|4272.8|4266.8|5
1722245380000|2024-07-29 09:29:40|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722245390000|2024-07-29 09:29:50|4272.7|4266.7|4272.3|4266.3|4272.7|4266.7|4272.3|4266.3|0
1722245400000|2024-07-29 09:30:00|4272.7|4266.7|4272.7|4266.7|4272.8|4266.8|4272.7|4266.7|0
1722245420000|2024-07-29 09:30:20|4272.3|4266.3|4272.2|4266.2|4272.3|4266.3|4272.2|4266.2|1
1722245430000|2024-07-29 09:30:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1722245440000|2024-07-29 09:30:40|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|1
1722245450000|2024-07-29 09:30:50|4272.7|4266.7|4272.3|4266.3|4273.8|4267.8|4272.3|4266.3|4
1722245480000|2024-07-29 09:31:20|4272.2|4266.2|4271.7|4265.7|4272.3|4266.3|4271.7|4265.7|0
1722245490000|2024-07-29 09:31:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|2
1722245510000|2024-07-29 09:31:50|4270.3|4264.3|4270.2|4264.2|4270.3|4264.3|4270.2|4264.2|2
1722245530000|2024-07-29 09:32:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1722245540000|2024-07-29 09:32:20|4270.2|4264.2|4267.2|4261.2|4270.2|4264.2|4265.7|4259.7|30
1722245550000|2024-07-29 09:32:30|4267.8|4261.8|4268.2|4262.2|4268.3|4262.3|4267.8|4261.8|1
1722245560000|2024-07-29 09:32:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.2|4261.2|0
1722245580000|2024-07-29 09:33:00|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|1
1722245590000|2024-07-29 09:33:10|||||||||10
1722245600000|2024-07-29 09:33:20|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|14
1722245610000|2024-07-29 09:33:30|||||||||1
1722245630000|2024-07-29 09:33:50|4270.7|4264.7|4271.1|4265.1|4271.1|4265.1|4270.7|4264.7|13
1722245640000|2024-07-29 09:34:00|4271.2|4265.2|4272.1|4266.1|4272.1|4266.1|4270.7|4264.7|1
1722245650000|2024-07-29 09:34:10|4272.6|4266.6|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|9
1722245660000|2024-07-29 09:34:20|4271.1|4265.1|4272.1|4266.1|4272.1|4266.1|4271.1|4265.1|42
1722245670000|2024-07-29 09:34:30|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.1|4266.1|0
1722245690000|2024-07-29 09:34:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722245720000|2024-07-29 09:35:20|||||||||1
1722245750000|2024-07-29 09:35:50|4273.1|4267.1|4273.6|4267.6|4274.1|4268.1|4273.1|4267.1|1
1722245770000|2024-07-29 09:36:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722245780000|2024-07-29 09:36:20|4273.6|4267.6|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|4
1722245790000|2024-07-29 09:36:30|4274.1|4268.1|4274.6|4268.6|4274.6|4268.6|4274.1|4268.1|0
1722245800000|2024-07-29 09:36:40|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1722245830000|2024-07-29 09:37:10|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|0
1722245840000|2024-07-29 09:37:20|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1722245860000|2024-07-29 09:37:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|0
1722245870000|2024-07-29 09:37:50|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1722245890000|2024-07-29 09:38:10|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|13
1722245900000|2024-07-29 09:38:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1722245930000|2024-07-29 09:38:50|4273.6|4267.6|4273.5|4267.5|4273.6|4267.6|4273.5|4267.5|0
1722245950000|2024-07-29 09:39:10|||||||||1
1722245960000|2024-07-29 09:39:20|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.5|4267.5|0
1722245970000|2024-07-29 09:39:30|4273.5|4267.5|4273.6|4267.6|4273.6|4267.6|4273.5|4267.5|0
1722245980000|2024-07-29 09:39:40|4273.5|4267.5|4273.6|4267.6|4273.6|4267.6|4273.5|4267.5|0
1722246010000|2024-07-29 09:40:10|4274|4268|4271.6|4265.6|4274|4268|4271.6|4265.6|20
1722246020000|2024-07-29 09:40:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722246040000|2024-07-29 09:40:40|4271|4265|4271|4265|4271|4265|4271|4265|1
1722246060000|2024-07-29 09:41:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722246070000|2024-07-29 09:41:10|4271.5|4265.5|4271.6|4265.6|4271.6|4265.6|4271.5|4265.5|1
1722246080000|2024-07-29 09:41:20|4272.5|4266.5|4272.6|4266.6|4272.6|4266.6|4272.5|4266.5|1
1722246090000|2024-07-29 09:41:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|1
1722246140000|2024-07-29 09:42:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4271.5|4265.5|2
1722246160000|2024-07-29 09:42:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722246170000|2024-07-29 09:42:50|||||||||1
1722246190000|2024-07-29 09:43:10|4272.5|4266.5|4272.1|4266.1|4272.5|4266.5|4272.1|4266.1|1
1722246200000|2024-07-29 09:43:20|||||||||1
1722246210000|2024-07-29 09:43:30|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|0
1722246220000|2024-07-29 09:43:40|4271.6|4265.6|4268.6|4262.6|4271.6|4265.6|4268.6|4262.6|28
1722246240000|2024-07-29 09:44:00|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|2
1722246300000|2024-07-29 09:45:00|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1722246340000|2024-07-29 09:45:40|||||||||1
1722246360000|2024-07-29 09:46:00|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1722246370000|2024-07-29 09:46:10|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|1
1722246380000|2024-07-29 09:46:20|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1722246410000|2024-07-29 09:46:50|||||||||1
1722246440000|2024-07-29 09:47:20|||||||||1
1722246470000|2024-07-29 09:47:50|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|3
1722246490000|2024-07-29 09:48:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|2
1722246500000|2024-07-29 09:48:20|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|3
1722246510000|2024-07-29 09:48:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1722246530000|2024-07-29 09:48:50|4268|4262|4268.6|4262.6|4268.6|4262.6|4268|4262|1
1722246540000|2024-07-29 09:49:00|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722246550000|2024-07-29 09:49:10|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722246560000|2024-07-29 09:49:20|||||||||2
1722246570000|2024-07-29 09:49:30|4269.5|4263.5|4270.1|4264.1|4270.1|4264.1|4269.5|4263.5|0
1722246580000|2024-07-29 09:49:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722246590000|2024-07-29 09:49:50|4270.5|4264.5|4269.6|4263.6|4270.5|4264.5|4269.1|4263.1|3
1722246600000|2024-07-29 09:50:00|4269.5|4263.5|4269.1|4263.1|4269.5|4263.5|4269.1|4263.1|1
1722246630000|2024-07-29 09:50:30|4269|4263|4268.6|4262.6|4269|4263|4268.5|4262.5|1
1722246660000|2024-07-29 09:51:00|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1722246700000|2024-07-29 09:51:40|4268|4262|4267.6|4261.6|4268|4262|4267.1|4261.1|3
1722246720000|2024-07-29 09:52:00|4269.5|4263.5|4272.5|4266.5|4272.5|4266.5|4269.5|4263.5|55
1722246730000|2024-07-29 09:52:10|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|10
1722246740000|2024-07-29 09:52:20|4274|4268|4271.5|4265.5|4274|4268|4271|4265|4
1722246750000|2024-07-29 09:52:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|1
1722246770000|2024-07-29 09:52:50|||||||||4
1722246780000|2024-07-29 09:53:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4270.9|4264.9|1
1722246810000|2024-07-29 09:53:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1722246840000|2024-07-29 09:54:00|4270.5|4264.5|4269.9|4263.9|4270.5|4264.5|4269.9|4263.9|0
1722246860000|2024-07-29 09:54:20|4269.4|4263.4|4268.5|4262.5|4269.4|4263.4|4268.5|4262.5|1
1722246870000|2024-07-29 09:54:30|||||||||1
1722246880000|2024-07-29 09:54:40|4269.4|4263.4|4271|4265|4271.4|4265.4|4269.4|4263.4|9
1722246890000|2024-07-29 09:54:50|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|0
1722246900000|2024-07-29 09:55:00|4271|4265|4272|4266|4272|4266|4271|4265|2
1722246930000|2024-07-29 09:55:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1722246960000|2024-07-29 09:56:00|4272|4266|4272|4266|4272|4266|4272|4266|0
1722246990000|2024-07-29 09:56:30|4272.4|4266.4|4272.5|4266.5|4272.5|4266.5|4272.4|4266.4|1
1722247000000|2024-07-29 09:56:40|||||||||1
1722247060000|2024-07-29 09:57:40|4272.4|4266.4|4270.5|4264.5|4272.4|4266.4|4270.5|4264.5|2
1722247070000|2024-07-29 09:57:50|4270|4264|4270|4264|4270|4264|4270|4264|0
1722247080000|2024-07-29 09:58:00|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1722247090000|2024-07-29 09:58:10|4270|4264|4270|4264|4270|4264|4270|4264|1
1722247110000|2024-07-29 09:58:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|1
1722247130000|2024-07-29 09:58:50|4270|4264|4269.9|4263.9|4270|4264|4269.9|4263.9|2
1722247150000|2024-07-29 09:59:10|4270|4264|4270|4264|4270|4264|4270|4264|0
1722247170000|2024-07-29 09:59:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722247180000|2024-07-29 09:59:40|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|1
1722247210000|2024-07-29 10:00:10|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|13
1722247230000|2024-07-29 10:00:30|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722247250000|2024-07-29 10:00:50|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|15
1722247260000|2024-07-29 10:01:00|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|3
1722247270000|2024-07-29 10:01:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|0
1722247280000|2024-07-29 10:01:20|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|2
1722247300000|2024-07-29 10:01:40|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|5
1722247310000|2024-07-29 10:01:50|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1722247320000|2024-07-29 10:02:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722247330000|2024-07-29 10:02:10|||||||||1
1722247370000|2024-07-29 10:02:50|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|2
1722247400000|2024-07-29 10:03:20|||||||||1
1722247440000|2024-07-29 10:04:00|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|0
1722247530000|2024-07-29 10:05:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1722247550000|2024-07-29 10:05:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1722247570000|2024-07-29 10:06:10|4268.4|4262.4|4266.4|4260.4|4268.4|4262.4|4266.4|4260.4|6
1722247580000|2024-07-29 10:06:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1722247600000|2024-07-29 10:06:40|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1722247670000|2024-07-29 10:07:50|||||||||1
1722247690000|2024-07-29 10:08:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|6
1722247700000|2024-07-29 10:08:20|||||||||5
1722247720000|2024-07-29 10:08:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1722247730000|2024-07-29 10:08:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1722247740000|2024-07-29 10:09:00|||||||||1
1722247760000|2024-07-29 10:09:20|||||||||6
1722247790000|2024-07-29 10:09:50|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|1
1722247800000|2024-07-29 10:10:00|||||||||1
1722247820000|2024-07-29 10:10:20|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|0
1722247830000|2024-07-29 10:10:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|8
1722247850000|2024-07-29 10:10:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|2
1722247860000|2024-07-29 10:11:00|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|1
1722247870000|2024-07-29 10:11:10|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|40
1722247880000|2024-07-29 10:11:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|83
1722247890000|2024-07-29 10:11:30|4262|4256|4262.9|4256.9|4262.9|4256.9|4262|4256|40
1722247910000|2024-07-29 10:11:50|||||||||10
1722247930000|2024-07-29 10:12:10|||||||||1
1722247940000|2024-07-29 10:12:20|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|2
1722247950000|2024-07-29 10:12:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|2
1722247960000|2024-07-29 10:12:40|||||||||1
1722247970000|2024-07-29 10:12:50|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4262.9|4256.9|1
1722247990000|2024-07-29 10:13:10|4262.9|4256.9|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|1
1722248000000|2024-07-29 10:13:20|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|2
1722248030000|2024-07-29 10:13:50|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1722248060000|2024-07-29 10:14:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1722248080000|2024-07-29 10:14:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722248090000|2024-07-29 10:14:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|2
1722248120000|2024-07-29 10:15:20|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|1
1722248140000|2024-07-29 10:15:40|4263.4|4257.4|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|19
1722248150000|2024-07-29 10:15:50|4262.9|4256.9|4263.9|4257.9|4263.9|4257.9|4262.9|4256.9|5
1722248180000|2024-07-29 10:16:20|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1722248190000|2024-07-29 10:16:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|8
1722248240000|2024-07-29 10:17:20|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|5
1722248270000|2024-07-29 10:17:50|4263.9|4257.9|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|0
1722248290000|2024-07-29 10:18:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1722248310000|2024-07-29 10:18:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|8
1722248330000|2024-07-29 10:18:50|||||||||1
1722248350000|2024-07-29 10:19:10|4262.4|4256.4|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1722248360000|2024-07-29 10:19:20|||||||||2
1722248370000|2024-07-29 10:19:30|||||||||2
1722248390000|2024-07-29 10:19:50|||||||||3
1722248400000|2024-07-29 10:20:00|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|4
1722248420000|2024-07-29 10:20:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722248450000|2024-07-29 10:20:50|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1722248460000|2024-07-29 10:21:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722248470000|2024-07-29 10:21:10|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|1
1722248480000|2024-07-29 10:21:20|4262.3|4256.3|4261.9|4255.9|4262.3|4256.3|4261.9|4255.9|0
1722248490000|2024-07-29 10:21:30|4260.9|4254.9|4261.8|4255.8|4261.8|4255.8|4260.9|4254.9|0
1722248500000|2024-07-29 10:21:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722248520000|2024-07-29 10:22:00|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|1
1722248530000|2024-07-29 10:22:10|||||||||62
1722248570000|2024-07-29 10:22:50|4261.9|4255.9|4261.8|4255.8|4261.9|4255.9|4261.8|4255.8|0
1722248580000|2024-07-29 10:23:00|||||||||1
1722248600000|2024-07-29 10:23:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1722248620000|2024-07-29 10:23:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1722248630000|2024-07-29 10:23:50|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|1
1722248650000|2024-07-29 10:24:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722248670000|2024-07-29 10:24:30|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|1
1722248710000|2024-07-29 10:25:10|4261.9|4255.9|4261.8|4255.8|4261.9|4255.9|4260.9|4254.9|1
1722248730000|2024-07-29 10:25:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|29
1722248760000|2024-07-29 10:26:00|4259.9|4253.9|4258.9|4252.9|4259.9|4253.9|4258.9|4252.9|0
1722248780000|2024-07-29 10:26:20|4259.8|4253.8|4259.9|4253.9|4259.9|4253.9|4259.8|4253.8|12
1722248800000|2024-07-29 10:26:40|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.3|4253.3|3
1722248810000|2024-07-29 10:26:50|4259.8|4253.8|4258.4|4252.4|4259.8|4253.8|4258.4|4252.4|5
1722248830000|2024-07-29 10:27:10|||||||||1
1722248840000|2024-07-29 10:27:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|26
1722248850000|2024-07-29 10:27:30|||||||||1
1722248870000|2024-07-29 10:27:50|4252|4246|4251.5|4245.5|4252|4246|4251|4245|8
1722248880000|2024-07-29 10:28:00|||||||||1
1722248890000|2024-07-29 10:28:10|4251|4245|4251|4245|4251.5|4245.5|4251|4245|2
1722248900000|2024-07-29 10:28:20|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|11
1722248910000|2024-07-29 10:28:30|||||||||3
1722248920000|2024-07-29 10:28:40|||||||||9
1722248930000|2024-07-29 10:28:50|||||||||3
1722248940000|2024-07-29 10:29:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|2
1722248950000|2024-07-29 10:29:10|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|2
1722248960000|2024-07-29 10:29:20|||||||||8
1722248970000|2024-07-29 10:29:30|||||||||1
1722249000000|2024-07-29 10:30:00|4250.6|4244.6|4252.5|4246.5|4252.5|4246.5|4250.6|4244.6|39
1722249010000|2024-07-29 10:30:10|||||||||4
1722249030000|2024-07-29 10:30:30|||||||||13
1722249050000|2024-07-29 10:30:50|||||||||8
1722249070000|2024-07-29 10:31:10|4252.6|4246.6|4251.5|4245.5|4252.6|4246.6|4251.5|4245.5|132
1722249080000|2024-07-29 10:31:20|4251|4245|4251|4245|4251|4245|4251|4245|1
1722249090000|2024-07-29 10:31:30|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|0
1722249130000|2024-07-29 10:32:10|||||||||1
1722249150000|2024-07-29 10:32:30|4252|4246|4252|4246|4252|4246|4252|4246|1
1722249180000|2024-07-29 10:33:00|4252.5|4246.5|4252|4246|4252.5|4246.5|4252|4246|1
1722249190000|2024-07-29 10:33:10|4252.5|4246.5|4252|4246|4252.5|4246.5|4252|4246|0
1722249200000|2024-07-29 10:33:20|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1722249210000|2024-07-29 10:33:30|4252|4246|4252|4246|4252|4246|4252|4246|0
1722249250000|2024-07-29 10:34:10|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|0
1722249260000|2024-07-29 10:34:20|||||||||1
1722249270000|2024-07-29 10:34:30|4251|4245|4251|4245|4251|4245|4251|4245|0
1722249290000|2024-07-29 10:34:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|25
1722249300000|2024-07-29 10:35:00|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|2
1722249310000|2024-07-29 10:35:10|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|10
1722249320000|2024-07-29 10:35:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|1
1722249340000|2024-07-29 10:35:40|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|0
1722249350000|2024-07-29 10:35:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1722249360000|2024-07-29 10:36:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1722249380000|2024-07-29 10:36:20|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|45
1722249390000|2024-07-29 10:36:30|4252.4|4246.4|4252.4|4246.4|4252.5|4246.5|4251.9|4245.9|5
1722249400000|2024-07-29 10:36:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|3
1722249430000|2024-07-29 10:37:10|4251.5|4245.5|4250.9|4244.9|4251.5|4245.5|4250.9|4244.9|0
1722249460000|2024-07-29 10:37:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1722249480000|2024-07-29 10:38:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1722249510000|2024-07-29 10:38:30|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1722249520000|2024-07-29 10:38:40|4251.5|4245.5|4252.4|4246.4|4252.4|4246.4|4251.5|4245.5|1
1722249530000|2024-07-29 10:38:50|4252|4246|4252.4|4246.4|4252.4|4246.4|4252|4246|33
1722249570000|2024-07-29 10:39:30|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|26
1722249600000|2024-07-29 10:40:00|||||||||2
1722249660000|2024-07-29 10:41:00|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1722249670000|2024-07-29 10:41:10|4252|4246|4251.9|4245.9|4252|4246|4251.9|4245.9|2
1722249680000|2024-07-29 10:41:20|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1722249690000|2024-07-29 10:41:30|||||||||52
1722249720000|2024-07-29 10:42:00|||||||||3
1722249730000|2024-07-29 10:42:10|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1722249740000|2024-07-29 10:42:20|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|0
1722249760000|2024-07-29 10:42:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1722249770000|2024-07-29 10:42:50|4251.9|4245.9|4253.4|4247.4|4253.4|4247.4|4251.9|4245.9|53
1722249790000|2024-07-29 10:43:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|1
1722249800000|2024-07-29 10:43:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1722249810000|2024-07-29 10:43:30|||||||||3
1722249830000|2024-07-29 10:43:50|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|13
1722249840000|2024-07-29 10:44:00|4257.8|4251.8|4258.3|4252.3|4258.4|4252.4|4257.8|4251.8|41
1722249850000|2024-07-29 10:44:10|4258.4|4252.4|4256.9|4250.9|4258.4|4252.4|4256.9|4250.9|5
1722249870000|2024-07-29 10:44:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1722249900000|2024-07-29 10:45:00|4257.3|4251.3|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|3
1722249910000|2024-07-29 10:45:10|||||||||42
1722249930000|2024-07-29 10:45:30|||||||||2
1722249940000|2024-07-29 10:45:40|4256.9|4250.9|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|4
1722249950000|2024-07-29 10:45:50|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1722249960000|2024-07-29 10:46:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1722249970000|2024-07-29 10:46:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722249990000|2024-07-29 10:46:30|4259.9|4253.9|4260.3|4254.3|4260.3|4254.3|4259.9|4253.9|0
1722250000000|2024-07-29 10:46:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722250020000|2024-07-29 10:47:00|4259.4|4253.4|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|2
1722250030000|2024-07-29 10:47:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1722250040000|2024-07-29 10:47:20|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|0
1722250050000|2024-07-29 10:47:30|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|0
1722250060000|2024-07-29 10:47:40|||||||||1
1722250070000|2024-07-29 10:47:50|4258|4252|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|3
1722250080000|2024-07-29 10:48:00|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|2
1722250090000|2024-07-29 10:48:10|4257.9|4251.9|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|0
1722250100000|2024-07-29 10:48:20|4257.5|4251.5|4257.5|4251.5|4258.4|4252.4|4257.5|4251.5|7
1722250110000|2024-07-29 10:48:30|4257.9|4251.9|4259|4253|4259.4|4253.4|4257.9|4251.9|0
1722250130000|2024-07-29 10:48:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722250150000|2024-07-29 10:49:10|4258.9|4252.9|4258.9|4252.9|4259|4253|4258.9|4252.9|0
1722250160000|2024-07-29 10:49:20|4259|4253|4259.4|4253.4|4259.4|4253.4|4259|4253|0
1722250180000|2024-07-29 10:49:40|4259.9|4253.9|4258.9|4252.9|4259.9|4253.9|4258.9|4252.9|1
1722250190000|2024-07-29 10:49:50|||||||||1
1722250200000|2024-07-29 10:50:00|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|5
1722250210000|2024-07-29 10:50:10|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1722250240000|2024-07-29 10:50:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|3
1722250250000|2024-07-29 10:50:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1722250260000|2024-07-29 10:51:00|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1722250270000|2024-07-29 10:51:10|||||||||14
1722250280000|2024-07-29 10:51:20|||||||||9
1722250300000|2024-07-29 10:51:40|||||||||5
1722250310000|2024-07-29 10:51:50|||||||||1
1722250320000|2024-07-29 10:52:00|4257.4|4251.4|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|3
1722250340000|2024-07-29 10:52:20|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|1
1722250370000|2024-07-29 10:52:50|4258.9|4252.9|4257.4|4251.4|4258.9|4252.9|4257.4|4251.4|0
1722250380000|2024-07-29 10:53:00|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|1
1722250440000|2024-07-29 10:54:00|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|3
1722250450000|2024-07-29 10:54:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722250460000|2024-07-29 10:54:20|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|1
1722250520000|2024-07-29 10:55:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1722250530000|2024-07-29 10:55:30|4257.9|4251.9|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|2
1722250540000|2024-07-29 10:55:40|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1722250550000|2024-07-29 10:55:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722250560000|2024-07-29 10:56:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1722250590000|2024-07-29 10:56:30|4256.9|4250.9|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|1
1722250660000|2024-07-29 10:57:40|4256.9|4250.9|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|0
1722250670000|2024-07-29 10:57:50|4257.4|4251.4|4256.9|4250.9|4257.9|4251.9|4256.9|4250.9|0
1722250710000|2024-07-29 10:58:30|4256.4|4250.4|4255.9|4249.9|4256.9|4250.9|4255.9|4249.9|1
1722250720000|2024-07-29 10:58:40|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|3
1722250750000|2024-07-29 10:59:10|4255.9|4249.9|4257.9|4251.9|4257.9|4251.9|4255.9|4249.9|2
1722250780000|2024-07-29 10:59:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1722250790000|2024-07-29 10:59:50|||||||||1
1722250800000|2024-07-29 11:00:00|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|2
1722250820000|2024-07-29 11:00:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1722250830000|2024-07-29 11:00:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722250860000|2024-07-29 11:01:00|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|0
1722250910000|2024-07-29 11:01:50|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1722250920000|2024-07-29 11:02:00|4253.4|4247.4|4251.9|4245.9|4253.4|4247.4|4251.9|4245.9|0
1722250980000|2024-07-29 11:03:00|4252.3|4246.3|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|2
1722250990000|2024-07-29 11:03:10|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|0
1722251020000|2024-07-29 11:03:40|4253.4|4247.4|4253.9|4247.9|4254.9|4248.9|4253.4|4247.4|2
1722251030000|2024-07-29 11:03:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1722251040000|2024-07-29 11:04:00|4252.9|4246.9|4253.8|4247.8|4253.9|4247.9|4252.8|4246.8|186
1722251070000|2024-07-29 11:04:30|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1722251100000|2024-07-29 11:05:00|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|1
1722251120000|2024-07-29 11:05:20|||||||||1
1722251190000|2024-07-29 11:06:30|||||||||2
1722251200000|2024-07-29 11:06:40|4255.8|4249.8|4254.4|4248.4|4255.8|4249.8|4254.4|4248.4|0
1722251210000|2024-07-29 11:06:50|4254.8|4248.8|4254.4|4248.4|4254.8|4248.8|4254.4|4248.4|0
1722251220000|2024-07-29 11:07:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1722251230000|2024-07-29 11:07:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1722251240000|2024-07-29 11:07:20|4253.9|4247.9|4254.3|4248.3|4254.3|4248.3|4253.9|4247.9|0
1722251250000|2024-07-29 11:07:30|||||||||1
1722251290000|2024-07-29 11:08:10|||||||||1
1722251310000|2024-07-29 11:08:30|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|5
1722251320000|2024-07-29 11:08:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1722251340000|2024-07-29 11:09:00|4253.4|4247.4|4253.3|4247.3|4253.4|4247.4|4252.9|4246.9|1
1722251350000|2024-07-29 11:09:10|4252.8|4246.8|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|1
1722251360000|2024-07-29 11:09:20|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|21
1722251380000|2024-07-29 11:09:40|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|1
1722251390000|2024-07-29 11:09:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1722251400000|2024-07-29 11:10:00|4252.8|4246.8|4251.9|4245.9|4252.8|4246.8|4251.9|4245.9|0
1722251410000|2024-07-29 11:10:10|4250.9|4244.9|4251.8|4245.8|4251.8|4245.8|4250.9|4244.9|1
1722251430000|2024-07-29 11:10:30|4251.3|4245.3|4250.9|4244.9|4251.3|4245.3|4250.9|4244.9|0
1722251440000|2024-07-29 11:10:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|2
1722251470000|2024-07-29 11:11:10|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|0
1722251480000|2024-07-29 11:11:20|4252.4|4246.4|4253.9|4247.9|4253.9|4247.9|4252.4|4246.4|4
1722251490000|2024-07-29 11:11:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|100
1722251500000|2024-07-29 11:11:40|||||||||100
1722251510000|2024-07-29 11:11:50|||||||||101
1722251520000|2024-07-29 11:12:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|46
1722251530000|2024-07-29 11:12:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|2
1722251540000|2024-07-29 11:12:20|4253.9|4247.9|4253.8|4247.8|4253.9|4247.9|4253.8|4247.8|0
1722251550000|2024-07-29 11:12:30|4253.9|4247.9|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|1
1722251570000|2024-07-29 11:12:50|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|8
1722251580000|2024-07-29 11:13:00|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1722251590000|2024-07-29 11:13:10|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|1
1722251600000|2024-07-29 11:13:20|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1722251610000|2024-07-29 11:13:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1722251640000|2024-07-29 11:14:00|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|1
1722251670000|2024-07-29 11:14:30|||||||||2
1722251680000|2024-07-29 11:14:40|4253.8|4247.8|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|1
1722251730000|2024-07-29 11:15:30|4254.3|4248.3|4252.8|4246.8|4254.3|4248.3|4252.8|4246.8|0
1722251740000|2024-07-29 11:15:40|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|1
1722251760000|2024-07-29 11:16:00|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722251780000|2024-07-29 11:16:20|||||||||2
1722251800000|2024-07-29 11:16:40|4253.3|4247.3|4252.9|4246.9|4253.3|4247.3|4252.9|4246.9|0
1722251810000|2024-07-29 11:16:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722251820000|2024-07-29 11:17:00|4253.3|4247.3|4252.8|4246.8|4253.8|4247.8|4252.8|4246.8|0
1722251830000|2024-07-29 11:17:10|||||||||1
1722251840000|2024-07-29 11:17:20|4252.4|4246.4|4251.8|4245.8|4252.4|4246.4|4251.8|4245.8|0
1722251860000|2024-07-29 11:17:40|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1722251870000|2024-07-29 11:17:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|1
1722251880000|2024-07-29 11:18:00|4252.8|4246.8|4253.8|4247.8|4253.8|4247.8|4252.8|4246.8|3
1722251910000|2024-07-29 11:18:30|||||||||2
1722251930000|2024-07-29 11:18:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|2
1722251950000|2024-07-29 11:19:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1722251960000|2024-07-29 11:19:20|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|1
1722251970000|2024-07-29 11:19:30|4254.4|4248.4|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1722252030000|2024-07-29 11:20:30|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|6
1722252040000|2024-07-29 11:20:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|11
1722252060000|2024-07-29 11:21:00|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|1
1722252090000|2024-07-29 11:21:30|4255.8|4249.8|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|0
1722252100000|2024-07-29 11:21:40|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|0
1722252130000|2024-07-29 11:22:10|4256.8|4250.8|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|8
1722252160000|2024-07-29 11:22:40|4256.3|4250.3|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|0
1722252170000|2024-07-29 11:22:50|||||||||1
1722252180000|2024-07-29 11:23:00|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|0
1722252190000|2024-07-29 11:23:10|4256.7|4250.7|4256.7|4250.7|4256.8|4250.8|4256.7|4250.7|1
1722252200000|2024-07-29 11:23:20|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.2|4250.2|0
1722252220000|2024-07-29 11:23:40|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|8
1722252230000|2024-07-29 11:23:50|4257.2|4251.2|4257.3|4251.3|4257.3|4251.3|4257.2|4251.2|9
1722252260000|2024-07-29 11:24:20|||||||||2
1722252270000|2024-07-29 11:24:30|||||||||39
1722252280000|2024-07-29 11:24:40|||||||||9
1722252290000|2024-07-29 11:24:50|4257.2|4251.2|4255.8|4249.8|4257.2|4251.2|4255.8|4249.8|1
1722252300000|2024-07-29 11:25:00|4256.8|4250.8|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|1
1722252340000|2024-07-29 11:25:40|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1722252350000|2024-07-29 11:25:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722252360000|2024-07-29 11:26:00|4255.8|4249.8|4256.3|4250.3|4256.8|4250.8|4255.8|4249.8|4
1722252390000|2024-07-29 11:26:30|||||||||3
1722252400000|2024-07-29 11:26:40|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4
1722252430000|2024-07-29 11:27:10|||||||||2
1722252440000|2024-07-29 11:27:20|4256.3|4250.3|4254.8|4248.8|4256.3|4250.3|4254.8|4248.8|2
1722252450000|2024-07-29 11:27:30|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1722252480000|2024-07-29 11:28:00|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|0
1722252490000|2024-07-29 11:28:10|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|0
1722252500000|2024-07-29 11:28:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1722252520000|2024-07-29 11:28:40|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|1
1722252530000|2024-07-29 11:28:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1722252540000|2024-07-29 11:29:00|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1722252560000|2024-07-29 11:29:20|||||||||13
1722252570000|2024-07-29 11:29:30|||||||||1
1722252580000|2024-07-29 11:29:40|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|1
1722252610000|2024-07-29 11:30:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1722252620000|2024-07-29 11:30:20|4255.2|4249.2|4256.3|4250.3|4256.3|4250.3|4255.2|4249.2|2
1722252630000|2024-07-29 11:30:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|2
1722252640000|2024-07-29 11:30:40|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722252650000|2024-07-29 11:30:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1722252660000|2024-07-29 11:31:00|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722252670000|2024-07-29 11:31:10|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|56
1722252680000|2024-07-29 11:31:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|10
1722252690000|2024-07-29 11:31:30|4256.3|4250.3|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|1
1722252710000|2024-07-29 11:31:50|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|5
1722252720000|2024-07-29 11:32:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1722252730000|2024-07-29 11:32:10|4256.3|4250.3|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|1
1722252740000|2024-07-29 11:32:20|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4254.8|4248.8|1
1722252760000|2024-07-29 11:32:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|1
1722252780000|2024-07-29 11:33:00|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1722252790000|2024-07-29 11:33:10|||||||||2
1722252810000|2024-07-29 11:33:30|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1722252820000|2024-07-29 11:33:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722252830000|2024-07-29 11:33:50|||||||||1
1722252840000|2024-07-29 11:34:00|4253.4|4247.4|4253.3|4247.3|4253.4|4247.4|4253.3|4247.3|0
1722252860000|2024-07-29 11:34:20|||||||||1
1722252880000|2024-07-29 11:34:40|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|1
1722252890000|2024-07-29 11:34:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1722252900000|2024-07-29 11:35:00|4251.3|4245.3|4250.3|4244.3|4251.3|4245.3|4250.3|4244.3|0
1722252910000|2024-07-29 11:35:10|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|2
1722252920000|2024-07-29 11:35:20|4249.3|4243.3|4249.8|4243.8|4249.8|4243.8|4249.3|4243.3|2
1722252940000|2024-07-29 11:35:40|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|2
1722252960000|2024-07-29 11:36:00|4250.3|4244.3|4249.8|4243.8|4250.3|4244.3|4249.8|4243.8|8
1722252990000|2024-07-29 11:36:30|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|19
1722253000000|2024-07-29 11:36:40|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1722253020000|2024-07-29 11:37:00|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|10
1722253030000|2024-07-29 11:37:10|||||||||1
1722253040000|2024-07-29 11:37:20|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|4
1722253050000|2024-07-29 11:37:30|4248.2|4242.2|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|0
1722253060000|2024-07-29 11:37:40|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|0
1722253080000|2024-07-29 11:38:00|||||||||1
1722253090000|2024-07-29 11:38:10|4248.2|4242.2|4246.3|4240.3|4248.3|4242.3|4246.3|4240.3|15
1722253100000|2024-07-29 11:38:20|4245.3|4239.3|4244.3|4238.3|4245.8|4239.8|4243.3|4237.3|27
1722253110000|2024-07-29 11:38:30|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.3|4238.3|5
1722253120000|2024-07-29 11:38:40|4244.3|4238.3|4245.8|4239.8|4245.8|4239.8|4243.8|4237.8|19
1722253150000|2024-07-29 11:39:10|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|1
1722253160000|2024-07-29 11:39:20|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|5
1722253180000|2024-07-29 11:39:40|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|2
1722253190000|2024-07-29 11:39:50|||||||||15
1722253210000|2024-07-29 11:40:10|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|1
1722253220000|2024-07-29 11:40:20|||||||||1
1722253230000|2024-07-29 11:40:30|4245.8|4239.8|4245.3|4239.3|4245.8|4239.8|4244.8|4238.8|5
1722253240000|2024-07-29 11:40:40|4245.8|4239.8|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|1
1722253250000|2024-07-29 11:40:50|4244.3|4238.3|4244.3|4238.3|4244.4|4238.4|4244.3|4238.3|0
1722253260000|2024-07-29 11:41:00|4244.4|4238.4|4244.8|4238.8|4245.3|4239.3|4244.4|4238.4|2
1722253290000|2024-07-29 11:41:30|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|2
1722253300000|2024-07-29 11:41:40|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|2
1722253310000|2024-07-29 11:41:50|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1722253330000|2024-07-29 11:42:10|4246.4|4240.4|4245.8|4239.8|4246.4|4240.4|4245.8|4239.8|0
1722253340000|2024-07-29 11:42:20|4246.3|4240.3|4245.3|4239.3|4246.3|4240.3|4245.3|4239.3|0
1722253350000|2024-07-29 11:42:30|4245.4|4239.4|4245.3|4239.3|4245.4|4239.4|4244.8|4238.8|1
1722253360000|2024-07-29 11:42:40|4244.4|4238.4|4245.8|4239.8|4245.8|4239.8|4244.4|4238.4|3
1722253370000|2024-07-29 11:42:50|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|1
1722253380000|2024-07-29 11:43:00|4244.9|4238.9|4244.8|4238.8|4244.9|4238.9|4244.8|4238.8|0
1722253390000|2024-07-29 11:43:10|4245.3|4239.3|4244.9|4238.9|4245.3|4239.3|4244.9|4238.9|2
1722253400000|2024-07-29 11:43:20|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1722253410000|2024-07-29 11:43:30|4243.8|4237.8|4243.8|4237.8|4244.8|4238.8|4243.4|4237.4|8
1722253420000|2024-07-29 11:43:40|4243.4|4237.4|4244.4|4238.4|4244.4|4238.4|4243.3|4237.3|1
1722253440000|2024-07-29 11:44:00|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.4|4238.4|4
1722253450000|2024-07-29 11:44:10|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1722253460000|2024-07-29 11:44:20|4244.9|4238.9|4245.3|4239.3|4245.3|4239.3|4244.9|4238.9|10
1722253470000|2024-07-29 11:44:30|4245.4|4239.4|4245.9|4239.9|4246.3|4240.3|4245.3|4239.3|2
1722253480000|2024-07-29 11:44:40|4246.3|4240.3|4246.4|4240.4|4246.4|4240.4|4246.3|4240.3|0
1722253490000|2024-07-29 11:44:50|4246.8|4240.8|4245.9|4239.9|4246.8|4240.8|4245.9|4239.9|55
1722253510000|2024-07-29 11:45:10|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|0
1722253520000|2024-07-29 11:45:20|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|3
1722253530000|2024-07-29 11:45:30|||||||||1
1722253560000|2024-07-29 11:46:00|4244.3|4238.3|4244.4|4238.4|4244.4|4238.4|4244.3|4238.3|1
1722253570000|2024-07-29 11:46:10|||||||||1
1722253590000|2024-07-29 11:46:30|||||||||3
1722253600000|2024-07-29 11:46:40|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1722253620000|2024-07-29 11:47:00|||||||||1
1722253640000|2024-07-29 11:47:20|4243.8|4237.8|4243.8|4237.8|4243.9|4237.9|4243.3|4237.3|3
1722253650000|2024-07-29 11:47:30|4243.4|4237.4|4243.3|4237.3|4243.4|4237.4|4243.3|4237.3|0
1722253660000|2024-07-29 11:47:40|||||||||3
1722253670000|2024-07-29 11:47:50|||||||||1
1722253690000|2024-07-29 11:48:10|4243.4|4237.4|4243.8|4237.8|4244.3|4238.3|4243.4|4237.4|2
1722253720000|2024-07-29 11:48:40|4243.4|4237.4|4243.3|4237.3|4243.4|4237.4|4243.3|4237.3|0
1722253760000|2024-07-29 11:49:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|5
1722253780000|2024-07-29 11:49:40|4244.8|4238.8|4244.3|4238.3|4244.8|4238.8|4244.3|4238.3|0
1722253820000|2024-07-29 11:50:20|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|2
1722253850000|2024-07-29 11:50:50|||||||||1
1722253860000|2024-07-29 11:51:00|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|3
1722253870000|2024-07-29 11:51:10|4241.9|4235.9|4242.9|4236.9|4242.9|4236.9|4241.9|4235.9|5
1722253890000|2024-07-29 11:51:30|4243.3|4237.3|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|1
1722253900000|2024-07-29 11:51:40|4243.4|4237.4|4242.4|4236.4|4243.4|4237.4|4241.9|4235.9|2
1722253910000|2024-07-29 11:51:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|12
1722253930000|2024-07-29 11:52:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1722253970000|2024-07-29 11:52:50|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1722253980000|2024-07-29 11:53:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1722254000000|2024-07-29 11:53:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1722254020000|2024-07-29 11:53:40|4241.3|4235.3|4240.4|4234.4|4241.3|4235.3|4240.4|4234.4|2
1722254030000|2024-07-29 11:53:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1722254040000|2024-07-29 11:54:00|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1722254050000|2024-07-29 11:54:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1722254070000|2024-07-29 11:54:30|4240.8|4234.8|4239.9|4233.9|4240.8|4234.8|4239.9|4233.9|0
1722254080000|2024-07-29 11:54:40|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1722254090000|2024-07-29 11:54:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1722254100000|2024-07-29 11:55:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1722254110000|2024-07-29 11:55:10|4239.4|4233.4|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|1
1722254120000|2024-07-29 11:55:20|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|1
1722254130000|2024-07-29 11:55:30|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.3|4232.3|1
1722254150000|2024-07-29 11:55:50|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|1
1722254160000|2024-07-29 11:56:00|||||||||2
1722254180000|2024-07-29 11:56:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1722254200000|2024-07-29 11:56:40|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1722254210000|2024-07-29 11:56:50|4238.4|4232.4|4240.3|4234.3|4240.3|4234.3|4238.4|4232.4|9
1722254220000|2024-07-29 11:57:00|||||||||5
1722254250000|2024-07-29 11:57:30|||||||||1
1722254270000|2024-07-29 11:57:50|4241.3|4235.3|4238.4|4232.4|4241.8|4235.8|4238.4|4232.4|33
1722254280000|2024-07-29 11:58:00|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|11
1722254290000|2024-07-29 11:58:10|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|2
1722254310000|2024-07-29 11:58:30|4239.8|4233.8|4240.8|4234.8|4240.8|4234.8|4239.8|4233.8|15
1722254320000|2024-07-29 11:58:40|4240.3|4234.3|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1722254350000|2024-07-29 11:59:10|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|6
1722254360000|2024-07-29 11:59:20|4237.3|4231.3|4233.4|4227.4|4237.3|4231.3|4233.4|4227.4|38
1722254370000|2024-07-29 11:59:30|||||||||5
1722254380000|2024-07-29 11:59:40|||||||||2
1722254390000|2024-07-29 11:59:50|4233.3|4227.3|4232.9|4226.9|4233.3|4227.3|4232.3|4226.3|13
1722254400000|2024-07-29 12:00:00|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|0
1722254410000|2024-07-29 12:00:10|4232.4|4226.4|4230.5|4224.5|4232.4|4226.4|4230.5|4224.5|108
1722254420000|2024-07-29 12:00:20|4230|4224|4228.5|4222.5|4230|4224|4228.5|4222.5|75
1722254430000|2024-07-29 12:00:30|4229|4223|4228.1|4222.1|4229.1|4223.1|4226.6|4220.6|120
1722254440000|2024-07-29 12:00:40|4228|4222|4228.5|4222.5|4229|4223|4228|4222|7
1722254460000|2024-07-29 12:01:00|4229.1|4223.1|4229.1|4223.1|4229.5|4223.5|4229.1|4223.1|84
1722254470000|2024-07-29 12:01:10|4230|4224|4230|4224|4230|4224|4230|4224|2
1722254480000|2024-07-29 12:01:20|4231.6|4225.6|4233.1|4227.1|4233.5|4227.5|4231.6|4225.6|6
1722254490000|2024-07-29 12:01:30|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|0
1722254500000|2024-07-29 12:01:40|4234.1|4228.1|4235|4229|4235|4229|4234.1|4228.1|3
1722254510000|2024-07-29 12:01:50|4236.5|4230.5|4236.5|4230.5|4237|4231|4236.5|4230.5|13
1722254520000|2024-07-29 12:02:00|4236|4230|4235|4229|4236|4230|4235|4229|0
1722254530000|2024-07-29 12:02:10|4235.5|4229.5|4233|4227|4235.5|4229.5|4233|4227|14
1722254540000|2024-07-29 12:02:20|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|0
1722254550000|2024-07-29 12:02:30|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|18
1722254560000|2024-07-29 12:02:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|1
1722254570000|2024-07-29 12:02:50|4233|4227|4233|4227|4233|4227|4233|4227|0
1722254580000|2024-07-29 12:03:00|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1722254590000|2024-07-29 12:03:10|4232|4226|4231|4225|4232|4226|4231|4225|0
1722254610000|2024-07-29 12:03:30|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|1
1722254650000|2024-07-29 12:04:10|4232.5|4226.5|4233.5|4227.5|4233.5|4227.5|4232|4226|3
1722254660000|2024-07-29 12:04:20|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|1
1722254670000|2024-07-29 12:04:30|4233.6|4227.6|4232.6|4226.6|4233.6|4227.6|4232.6|4226.6|7
1722254690000|2024-07-29 12:04:50|4233|4227|4233|4227|4233|4227|4233|4227|1
1722254710000|2024-07-29 12:05:10|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|4
1722254720000|2024-07-29 12:05:20|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|2
1722254730000|2024-07-29 12:05:30|4231|4225|4231|4225|4231|4225|4231|4225|0
1722254750000|2024-07-29 12:05:50|4231.5|4225.5|4232|4226|4232|4226|4231|4225|0
1722254760000|2024-07-29 12:06:00|4231.6|4225.6|4231.1|4225.1|4232|4226|4231.1|4225.1|0
1722254770000|2024-07-29 12:06:10|4232|4226|4233.1|4227.1|4233.1|4227.1|4232|4226|1
1722254780000|2024-07-29 12:06:20|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|36
1722254800000|2024-07-29 12:06:40|4233.7|4227.7|4233.6|4227.6|4233.7|4227.7|4233.6|4227.6|21
1722254820000|2024-07-29 12:07:00|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|6
1722254830000|2024-07-29 12:07:10|4233.6|4227.6|4236.1|4230.1|4236.1|4230.1|4233.6|4227.6|12
1722254840000|2024-07-29 12:07:20|4235.6|4229.6|4237.6|4231.6|4237.6|4231.6|4235.6|4229.6|4
1722254850000|2024-07-29 12:07:30|4237.1|4231.1|4240|4234|4240.1|4234.1|4237.1|4231.1|35
1722254860000|2024-07-29 12:07:40|4239.6|4233.6|4240|4234|4240|4234|4239.6|4233.6|0
1722254870000|2024-07-29 12:07:50|4239.5|4233.5|4241|4235|4241|4235|4239.5|4233.5|6
1722254880000|2024-07-29 12:08:00|4240.5|4234.5|4241|4235|4241.5|4235.5|4240.5|4234.5|1
1722254890000|2024-07-29 12:08:10|4241.5|4235.5|4243.5|4237.5|4244.1|4238.1|4241.5|4235.5|16
1722254900000|2024-07-29 12:08:20|4244|4238|4244|4238|4244.1|4238.1|4243.1|4237.1|2
1722254910000|2024-07-29 12:08:30|4243.5|4237.5|4242.1|4236.1|4244.1|4238.1|4242.1|4236.1|7
1722254920000|2024-07-29 12:08:40|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1722254930000|2024-07-29 12:08:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|3
1722254940000|2024-07-29 12:09:00|4241.1|4235.1|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|1
1722254950000|2024-07-29 12:09:10|4243.5|4237.5|4243.1|4237.1|4243.5|4237.5|4242.6|4236.6|3
1722254960000|2024-07-29 12:09:20|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1722254970000|2024-07-29 12:09:30|4243.1|4237.1|4243.5|4237.5|4243.5|4237.5|4242.1|4236.1|10
1722254980000|2024-07-29 12:09:40|4242.6|4236.6|4242|4236|4243.5|4237.5|4242|4236|2
1722255000000|2024-07-29 12:10:00|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241|4235|0
1722255010000|2024-07-29 12:10:10|4241|4235|4241.5|4235.5|4241.5|4235.5|4241|4235|1
1722255020000|2024-07-29 12:10:20|4241|4235|4241.1|4235.1|4241.1|4235.1|4241|4235|0
1722255030000|2024-07-29 12:10:30|4241|4235|4240.5|4234.5|4241|4235|4240.5|4234.5|0
1722255040000|2024-07-29 12:10:40|4241.1|4235.1|4241.5|4235.5|4241.5|4235.5|4241.1|4235.1|0
1722255060000|2024-07-29 12:11:00|4241.1|4235.1|4241.5|4235.5|4241.5|4235.5|4240.5|4234.5|22
1722255070000|2024-07-29 12:11:10|4242|4236|4241.1|4235.1|4242|4236|4241.1|4235.1|14
1722255080000|2024-07-29 12:11:20|4242|4236|4242.1|4236.1|4242.1|4236.1|4242|4236|0
1722255090000|2024-07-29 12:11:30|4242|4236|4242|4236|4242|4236|4242|4236|0
1722255100000|2024-07-29 12:11:40|4241.6|4235.6|4242|4236|4242.1|4236.1|4241.6|4235.6|0
1722255120000|2024-07-29 12:12:00|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|7
1722255140000|2024-07-29 12:12:20|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|6
1722255150000|2024-07-29 12:12:30|4242.1|4236.1|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|0
1722255170000|2024-07-29 12:12:50|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1722255180000|2024-07-29 12:13:00|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|1
1722255190000|2024-07-29 12:13:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|2
1722255200000|2024-07-29 12:13:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1722255210000|2024-07-29 12:13:30|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|2
1722255220000|2024-07-29 12:13:40|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|29
1722255230000|2024-07-29 12:13:50|||||||||2
1722255250000|2024-07-29 12:14:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|2
1722255260000|2024-07-29 12:14:20|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|0
1722255270000|2024-07-29 12:14:30|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|1
1722255290000|2024-07-29 12:14:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1722255300000|2024-07-29 12:15:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4240.6|4234.6|6
1722255310000|2024-07-29 12:15:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1722255320000|2024-07-29 12:15:20|4241.6|4235.6|4242.6|4236.6|4242.6|4236.6|4241.1|4235.1|1
1722255330000|2024-07-29 12:15:30|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1722255340000|2024-07-29 12:15:40|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1722255350000|2024-07-29 12:15:50|4242.1|4236.1|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|0
1722255380000|2024-07-29 12:16:20|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|2
1722255390000|2024-07-29 12:16:30|4242.1|4236.1|4241.1|4235.1|4242.1|4236.1|4241.1|4235.1|0
1722255410000|2024-07-29 12:16:50|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|0
1722255420000|2024-07-29 12:17:00|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|0
1722255430000|2024-07-29 12:17:10|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|5
1722255450000|2024-07-29 12:17:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1722255460000|2024-07-29 12:17:40|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1722255470000|2024-07-29 12:17:50|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|20
1722255480000|2024-07-29 12:18:00|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|0
1722255500000|2024-07-29 12:18:20|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|2
1722255510000|2024-07-29 12:18:30|4242.1|4236.1|4241.2|4235.2|4242.6|4236.6|4241.2|4235.2|18
1722255530000|2024-07-29 12:18:50|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|0
1722255540000|2024-07-29 12:19:00|4240.6|4234.6|4239.1|4233.1|4240.6|4234.6|4239.1|4233.1|1
1722255550000|2024-07-29 12:19:10|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1722255570000|2024-07-29 12:19:30|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1722255580000|2024-07-29 12:19:40|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1722255600000|2024-07-29 12:20:00|4240.2|4234.2|4241.1|4235.1|4241.1|4235.1|4240.1|4234.1|0
1722255620000|2024-07-29 12:20:20|4241.6|4235.6|4241.1|4235.1|4242.1|4236.1|4241.1|4235.1|7
1722255640000|2024-07-29 12:20:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|5
1722255660000|2024-07-29 12:21:00|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|1
1722255670000|2024-07-29 12:21:10|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1722255680000|2024-07-29 12:21:20|4239.1|4233.1|4239.1|4233.1|4239.2|4233.2|4238.6|4232.6|0
1722255690000|2024-07-29 12:21:30|4239.7|4233.7|4239.2|4233.2|4239.7|4233.7|4239.2|4233.2|2
1722255710000|2024-07-29 12:21:50|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1722255720000|2024-07-29 12:22:00|||||||||3
1722255730000|2024-07-29 12:22:10|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1722255740000|2024-07-29 12:22:20|4239.1|4233.1|4238.7|4232.7|4239.1|4233.1|4238.7|4232.7|22
1722255750000|2024-07-29 12:22:30|4237.8|4231.8|4234.4|4228.4|4237.8|4231.8|4233.4|4227.4|24
1722255760000|2024-07-29 12:22:40|4234.9|4228.9|4234.4|4228.4|4235.4|4229.4|4234.4|4228.4|10
1722255770000|2024-07-29 12:22:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1722255780000|2024-07-29 12:23:00|4235.3|4229.3|4231|4225|4235.3|4229.3|4231|4225|8
1722255790000|2024-07-29 12:23:10|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|15
1722255800000|2024-07-29 12:23:20|4231.5|4225.5|4233.4|4227.4|4233.4|4227.4|4231.5|4225.5|3
1722255810000|2024-07-29 12:23:30|4232.9|4226.9|4232.5|4226.5|4233.9|4227.9|4232.4|4226.4|11
1722255820000|2024-07-29 12:23:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1722255830000|2024-07-29 12:23:50|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.4|4226.4|0
1722255840000|2024-07-29 12:24:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|1
1722255860000|2024-07-29 12:24:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1722255870000|2024-07-29 12:24:30|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|1
1722255880000|2024-07-29 12:24:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1722255890000|2024-07-29 12:24:50|4231|4225|4230.9|4224.9|4231|4225|4230.9|4224.9|0
1722255900000|2024-07-29 12:25:00|4229.9|4223.9|4231.9|4225.9|4232.4|4226.4|4229.9|4223.9|5
1722255910000|2024-07-29 12:25:10|4231.5|4225.5|4232|4226|4232|4226|4231.5|4225.5|15
1722255930000|2024-07-29 12:25:30|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|1
1722256000000|2024-07-29 12:26:40|||||||||1
1722256020000|2024-07-29 12:27:00|4232|4226|4232|4226|4232|4226|4232|4226|1
1722256030000|2024-07-29 12:27:10|||||||||3
1722256040000|2024-07-29 12:27:20|4231.9|4225.9|4231.5|4225.5|4231.9|4225.9|4231.5|4225.5|3
1722256050000|2024-07-29 12:27:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1722256060000|2024-07-29 12:27:40|||||||||3
1722256080000|2024-07-29 12:28:00|4229.9|4223.9|4230.9|4224.9|4230.9|4224.9|4229.9|4223.9|1
1722256100000|2024-07-29 12:28:20|||||||||4
1722256120000|2024-07-29 12:28:40|||||||||1
1722256130000|2024-07-29 12:28:50|||||||||1
1722256170000|2024-07-29 12:29:30|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|47
1722256180000|2024-07-29 12:29:40|4229.8|4223.8|4229.3|4223.3|4230.8|4224.8|4229.3|4223.3|15
1722256200000|2024-07-29 12:30:00|4228.4|4222.4|4229.8|4223.8|4229.8|4223.8|4228.3|4222.3|0
1722256210000|2024-07-29 12:30:10|4229.3|4223.3|4230.3|4224.3|4230.3|4224.3|4229.3|4223.3|0
1722256240000|2024-07-29 12:30:40|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|0
1722256250000|2024-07-29 12:30:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1722256260000|2024-07-29 12:31:00|4230.3|4224.3|4231.3|4225.3|4232.8|4226.8|4230.3|4224.3|2
1722256270000|2024-07-29 12:31:10|4231.8|4225.8|4230.8|4224.8|4231.8|4225.8|4230.8|4224.8|0
1722256290000|2024-07-29 12:31:30|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|2
1722256310000|2024-07-29 12:31:50|4232.3|4226.3|4233.3|4227.3|4233.3|4227.3|4232.3|4226.3|1
1722256320000|2024-07-29 12:32:00|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4231.8|4225.8|1
1722256330000|2024-07-29 12:32:10|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1722256340000|2024-07-29 12:32:20|4232.8|4226.8|4234.2|4228.2|4234.2|4228.2|4232.8|4226.8|26
1722256350000|2024-07-29 12:32:30|4234.7|4228.7|4234.2|4228.2|4234.7|4228.7|4234.2|4228.2|0
1722256380000|2024-07-29 12:33:00|4234.7|4228.7|4234.2|4228.2|4234.7|4228.7|4234.2|4228.2|0
1722256390000|2024-07-29 12:33:10|4234.7|4228.7|4235.7|4229.7|4235.7|4229.7|4234.7|4228.7|0
1722256400000|2024-07-29 12:33:20|4235.2|4229.2|4235.2|4229.2|4235.7|4229.7|4235.2|4229.2|0
1722256440000|2024-07-29 12:34:00|4234.7|4228.7|4235.2|4229.2|4235.2|4229.2|4234.7|4228.7|0
1722256460000|2024-07-29 12:34:20|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1722256470000|2024-07-29 12:34:30|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1722256480000|2024-07-29 12:34:40|4235.7|4229.7|4235.2|4229.2|4235.7|4229.7|4235.2|4229.2|0
1722256490000|2024-07-29 12:34:50|4235.8|4229.8|4237.2|4231.2|4237.3|4231.3|4235.8|4229.8|11
1722256500000|2024-07-29 12:35:00|4236.8|4230.8|4237.2|4231.2|4237.3|4231.3|4236.7|4230.7|2
1722256510000|2024-07-29 12:35:10|4236.8|4230.8|4237.2|4231.2|4237.2|4231.2|4236.8|4230.8|5
1722256520000|2024-07-29 12:35:20|4236.8|4230.8|4237.3|4231.3|4237.7|4231.7|4236.8|4230.8|10
1722256530000|2024-07-29 12:35:30|4237.2|4231.2|4236.2|4230.2|4237.2|4231.2|4236.2|4230.2|0
1722256540000|2024-07-29 12:35:40|4236.3|4230.3|4235.7|4229.7|4236.3|4230.3|4235.7|4229.7|0
1722256550000|2024-07-29 12:35:50|4234.8|4228.8|4235.2|4229.2|4235.7|4229.7|4234.7|4228.7|10
1722256560000|2024-07-29 12:36:00|4235.3|4229.3|4238.2|4232.2|4238.2|4232.2|4235.2|4229.2|10
1722256570000|2024-07-29 12:36:10|4238.3|4232.3|4238.7|4232.7|4238.7|4232.7|4237.8|4231.8|0
1722256580000|2024-07-29 12:36:20|4238.2|4232.2|4237.2|4231.2|4238.2|4232.2|4236.8|4230.8|1
1722256590000|2024-07-29 12:36:30|4236.8|4230.8|4237.2|4231.2|4237.2|4231.2|4236.8|4230.8|0
1722256600000|2024-07-29 12:36:40|4237.7|4231.7|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|0
1722256610000|2024-07-29 12:36:50|4236.8|4230.8|4236.2|4230.2|4236.8|4230.8|4236.2|4230.2|0
1722256620000|2024-07-29 12:37:00|4236.3|4230.3|4234.7|4228.7|4236.3|4230.3|4234.7|4228.7|0
1722256630000|2024-07-29 12:37:10|4235.2|4229.2|4236.3|4230.3|4236.3|4230.3|4234.7|4228.7|0
1722256640000|2024-07-29 12:37:20|4236.2|4230.2|4235.2|4229.2|4236.2|4230.2|4235.2|4229.2|0
1722256650000|2024-07-29 12:37:30|4236.2|4230.2|4235.2|4229.2|4236.2|4230.2|4235.2|4229.2|0
1722256660000|2024-07-29 12:37:40|4235.3|4229.3|4237.2|4231.2|4237.2|4231.2|4235.3|4229.3|6
1722256670000|2024-07-29 12:37:50|4236.7|4230.7|4235.3|4229.3|4236.7|4230.7|4235.3|4229.3|2
1722256680000|2024-07-29 12:38:00|4235.2|4229.2|4235.3|4229.3|4235.3|4229.3|4235.2|4229.2|0
1722256690000|2024-07-29 12:38:10|4235.2|4229.2|4234.3|4228.3|4235.2|4229.2|4234.3|4228.3|0
1722256710000|2024-07-29 12:38:30|4234.7|4228.7|4231.2|4225.2|4234.7|4228.7|4231.2|4225.2|0
1722256730000|2024-07-29 12:38:50|4232.2|4226.2|4231.3|4225.3|4232.2|4226.2|4231.3|4225.3|1
1722256740000|2024-07-29 12:39:00|4231.2|4225.2|4228.7|4222.7|4231.2|4225.2|4228.7|4222.7|1
1722256760000|2024-07-29 12:39:20|4229.2|4223.2|4228.7|4222.7|4229.2|4223.2|4228.7|4222.7|0
1722256770000|2024-07-29 12:39:30|4228.3|4222.3|4228.3|4222.3|4228.7|4222.7|4228.3|4222.3|0
1722256790000|2024-07-29 12:39:50|4228.7|4222.7|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|8
1722256810000|2024-07-29 12:40:10|4228.3|4222.3|4228.2|4222.2|4230.2|4224.2|4228.2|4222.2|2
1722256830000|2024-07-29 12:40:30|4229.2|4223.2|4228.2|4222.2|4229.2|4223.2|4228.2|4222.2|25
1722256840000|2024-07-29 12:40:40|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1722256850000|2024-07-29 12:40:50|||||||||5
1722256860000|2024-07-29 12:41:00|4227.7|4221.7|4228.2|4222.2|4228.2|4222.2|4227.7|4221.7|0
1722256870000|2024-07-29 12:41:10|4227.7|4221.7|4226.2|4220.2|4227.7|4221.7|4226.2|4220.2|2
1722256880000|2024-07-29 12:41:20|4227.2|4221.2|4228.2|4222.2|4229.2|4223.2|4227.2|4221.2|28
1722256890000|2024-07-29 12:41:30|4227.2|4221.2|4226.2|4220.2|4227.2|4221.2|4226.2|4220.2|0
1722256900000|2024-07-29 12:41:40|4225.2|4219.2|4228.1|4222.1|4228.1|4222.1|4225.2|4219.2|52
1722256910000|2024-07-29 12:41:50|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|0
1722256930000|2024-07-29 12:42:10|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|0
1722256940000|2024-07-29 12:42:20|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|0
1722256950000|2024-07-29 12:42:30|4226.2|4220.2|4223.7|4217.7|4226.2|4220.2|4223.6|4217.6|16
1722256960000|2024-07-29 12:42:40|4224.1|4218.1|4224.7|4218.7|4224.7|4218.7|4224.1|4218.1|0
1722256970000|2024-07-29 12:42:50|4224.2|4218.2|4224.7|4218.7|4225.1|4219.1|4224.2|4218.2|0
1722256980000|2024-07-29 12:43:00|4225.1|4219.1|4226.2|4220.2|4226.2|4220.2|4225.1|4219.1|0
1722256990000|2024-07-29 12:43:10|4225.2|4219.2|4225.2|4219.2|4226.2|4220.2|4225.2|4219.2|0
1722257000000|2024-07-29 12:43:20|4225.7|4219.7|4226.2|4220.2|4226.2|4220.2|4225.7|4219.7|3
1722257010000|2024-07-29 12:43:30|4227.2|4221.2|4225.2|4219.2|4227.2|4221.2|4225.2|4219.2|2
1722257030000|2024-07-29 12:43:50|4228.1|4222.1|4227.2|4221.2|4228.1|4222.1|4227.2|4221.2|60
1722257040000|2024-07-29 12:44:00|4227.6|4221.6|4227.2|4221.2|4227.6|4221.6|4227.2|4221.2|50
1722257050000|2024-07-29 12:44:10|4227.7|4221.7|4227.7|4221.7|4228.1|4222.1|4227.7|4221.7|60
1722257060000|2024-07-29 12:44:20|4228.1|4222.1|4228.1|4222.1|4228.6|4222.6|4228.1|4222.1|1
1722257070000|2024-07-29 12:44:30|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|2
1722257090000|2024-07-29 12:44:50|4227.1|4221.1|4224.1|4218.1|4227.1|4221.1|4224.1|4218.1|3
1722259800000|2024-07-29 13:30:00|4220.1|4214.1|4205.1|4199.1|4221.7|4215.7|4200.8|4194.8|316
1722259810000|2024-07-29 13:30:10|4204.6|4198.6|4212.1|4206.1|4213|4207|4204.2|4198.2|194
1722259820000|2024-07-29 13:30:20|4211.1|4205.1|4212.5|4206.5|4214.5|4208.5|4210.1|4204.1|53
1722259830000|2024-07-29 13:30:30|4212|4206|4214.5|4208.5|4215.5|4209.5|4211.5|4205.5|64
1722259840000|2024-07-29 13:30:40|4215|4209|4214.1|4208.1|4216|4210|4213.5|4207.5|32
1722259850000|2024-07-29 13:30:50|4214.6|4208.6|4205.3|4199.3|4214.6|4208.6|4205.3|4199.3|50
1722259860000|2024-07-29 13:31:00|4206.2|4200.2|4210.7|4204.7|4213.2|4207.2|4206.2|4200.2|14
1722259870000|2024-07-29 13:31:10|4211.2|4205.2|4213.1|4207.1|4214.6|4208.6|4211.2|4205.2|37
1722259880000|2024-07-29 13:31:20|4212.1|4206.1|4217.2|4211.2|4217.2|4211.2|4209.7|4203.7|38
1722259890000|2024-07-29 13:31:30|4217.7|4211.7|4218.2|4212.2|4219.2|4213.2|4217.2|4211.2|14
1722259900000|2024-07-29 13:31:40|4218.3|4212.3|4225.2|4219.2|4225.2|4219.2|4217.7|4211.7|16
1722259910000|2024-07-29 13:31:50|4224.7|4218.7|4224.2|4218.2|4225.2|4219.2|4224.2|4218.2|31
1722259920000|2024-07-29 13:32:00|4224.7|4218.7|4224.7|4218.7|4226.7|4220.7|4224.2|4218.2|26
1722259930000|2024-07-29 13:32:10|4226.3|4220.3|4226.8|4220.8|4226.8|4220.8|4225.3|4219.3|155
1722259940000|2024-07-29 13:32:20|4224.8|4218.8|4226.3|4220.3|4226.8|4220.8|4224.8|4218.8|27
1722259950000|2024-07-29 13:32:30|4226.8|4220.8|4223.8|4217.8|4226.8|4220.8|4223.8|4217.8|68
1722259960000|2024-07-29 13:32:40|4223.7|4217.7|4217.2|4211.2|4223.7|4217.7|4217.2|4211.2|33
1722259970000|2024-07-29 13:32:50|4216.7|4210.7|4215.2|4209.2|4216.7|4210.7|4215.2|4209.2|20
1722259980000|2024-07-29 13:33:00|4214.2|4208.2|4213.7|4207.7|4215.2|4209.2|4213.7|4207.7|11
1722259990000|2024-07-29 13:33:10|4214.2|4208.2|4212.2|4206.2|4214.7|4208.7|4210.3|4204.3|20
1722260000000|2024-07-29 13:33:20|4213.2|4207.2|4211.7|4205.7|4213.2|4207.2|4211.7|4205.7|3
1722260010000|2024-07-29 13:33:30|4210.2|4204.2|4208.3|4202.3|4211.2|4205.2|4208.3|4202.3|50
1722260020000|2024-07-29 13:33:40|4208.7|4202.7|4208.2|4202.2|4209.2|4203.2|4207.2|4201.2|6
1722260030000|2024-07-29 13:33:50|4208.1|4202.1|4205.2|4199.2|4209.2|4203.2|4205.2|4199.2|81
1722260040000|2024-07-29 13:34:00|4204.7|4198.7|4202.3|4196.3|4206.2|4200.2|4202.3|4196.3|63
1722260050000|2024-07-29 13:34:10|4202.7|4196.7|4202.3|4196.3|4203.7|4197.7|4199.8|4193.8|51
1722260060000|2024-07-29 13:34:20|4202.8|4196.8|4201.7|4195.7|4205.3|4199.3|4201.7|4195.7|4
1722260070000|2024-07-29 13:34:30|4200.8|4194.8|4198.8|4192.8|4202.8|4196.8|4198.8|4192.8|39
1722260080000|2024-07-29 13:34:40|4197.3|4191.3|4197.8|4191.8|4197.8|4191.8|4197.3|4191.3|54
1722260090000|2024-07-29 13:34:50|4198.3|4192.3|4195.4|4189.4|4198.4|4192.4|4194.9|4188.9|15
1722260100000|2024-07-29 13:35:00|4195.8|4189.8|4194.8|4188.8|4195.8|4189.8|4193.9|4187.9|13
1722260110000|2024-07-29 13:35:10|4196.3|4190.3|4194.3|4188.3|4197.8|4191.8|4193.3|4187.3|49
1722260120000|2024-07-29 13:35:20|4194.7|4188.7|4195.7|4189.7|4196.3|4190.3|4194.7|4188.7|5
1722260130000|2024-07-29 13:35:30|4195.8|4189.8|4195.3|4189.3|4196.7|4190.7|4194.7|4188.7|6
1722260140000|2024-07-29 13:35:40|4195.8|4189.8|4197.3|4191.3|4199.7|4193.7|4195.7|4189.7|8
1722260150000|2024-07-29 13:35:50|4197.2|4191.2|4196.3|4190.3|4197.7|4191.7|4195.7|4189.7|1
1722260160000|2024-07-29 13:36:00|4196.7|4190.7|4193.3|4187.3|4196.7|4190.7|4193.3|4187.3|6
1722260170000|2024-07-29 13:36:10|4193.2|4187.2|4191.3|4185.3|4193.2|4187.2|4190.7|4184.7|48
1722260180000|2024-07-29 13:36:20|4188.8|4182.8|4189.3|4183.3|4189.8|4183.8|4188.7|4182.7|88
1722260190000|2024-07-29 13:36:30|4189.8|4183.8|4183.4|4177.4|4189.8|4183.8|4183.4|4177.4|145
1722260200000|2024-07-29 13:36:40|4183.8|4177.8|4177.5|4171.5|4183.9|4177.9|4176|4170|67
1722260210000|2024-07-29 13:36:50|4177.4|4171.4|4175.9|4169.9|4178.5|4172.5|4175.9|4169.9|34
1722260220000|2024-07-29 13:37:00|4172|4166|4172|4166|4174.9|4168.9|4171|4165|50
1722260230000|2024-07-29 13:37:10|4172.1|4166.1|4171.6|4165.6|4174.1|4168.1|4171.6|4165.6|201
1722260240000|2024-07-29 13:37:20|4170.6|4164.6|4171.2|4165.2|4171.6|4165.6|4169.1|4163.1|48
1722260250000|2024-07-29 13:37:30|4173.1|4167.1|4171.5|4165.5|4174.1|4168.1|4170.6|4164.6|90
1722260260000|2024-07-29 13:37:40|4172|4166|4170.6|4164.6|4174.1|4168.1|4170.6|4164.6|30
1722260270000|2024-07-29 13:37:50|4167.1|4161.1|4160.7|4154.7|4167.1|4161.1|4160.7|4154.7|175
1722260280000|2024-07-29 13:38:00|4160.2|4154.2|4162.7|4156.7|4164.7|4158.7|4160.2|4154.2|87
1722260290000|2024-07-29 13:38:10|4163.2|4157.2|4167.7|4161.7|4167.7|4161.7|4162.2|4156.2|54
1722260300000|2024-07-29 13:38:20|4167.2|4161.2|4177.6|4171.6|4178.1|4172.1|4167.2|4161.2|42
1722260310000|2024-07-29 13:38:30|4178.2|4172.2|4173.6|4167.6|4178.2|4172.2|4173.2|4167.2|11
1722260320000|2024-07-29 13:38:40|4172.7|4166.7|4171.7|4165.7|4173.6|4167.6|4167.8|4161.8|261
1722260330000|2024-07-29 13:38:50|4171.3|4165.3|4164|4158|4171.3|4165.3|4163.5|4157.5|140
1722260340000|2024-07-29 13:39:00|4164.5|4158.5|4162.1|4156.1|4164.5|4158.5|4162.1|4156.1|69
1722260350000|2024-07-29 13:39:10|4162.2|4156.2|4163.6|4157.6|4165.6|4159.6|4162.2|4156.2|39
1722260360000|2024-07-29 13:39:20|4164.1|4158.1|4163.1|4157.1|4164.6|4158.6|4163.1|4157.1|27
1722260370000|2024-07-29 13:39:30|4163.6|4157.6|4162.7|4156.7|4164.7|4158.7|4161.6|4155.6|21
1722260380000|2024-07-29 13:39:40|4162.1|4156.1|4160.2|4154.2|4162.1|4156.1|4159.7|4153.7|32
1722260390000|2024-07-29 13:39:50|4159.2|4153.2|4161.2|4155.2|4161.7|4155.7|4159.2|4153.2|11
1722260400000|2024-07-29 13:40:00|4160.7|4154.7|4158.7|4152.7|4161.2|4155.2|4157.7|4151.7|16
1722260410000|2024-07-29 13:40:10|4158.8|4152.8|4154.8|4148.8|4158.8|4152.8|4154.8|4148.8|18
1722260420000|2024-07-29 13:40:20|4154.3|4148.3|4156.2|4150.2|4157.7|4151.7|4154.3|4148.3|20
1722260430000|2024-07-29 13:40:30|4154.8|4148.8|4153.4|4147.4|4155.8|4149.8|4153.4|4147.4|94
1722260440000|2024-07-29 13:40:40|4153.9|4147.9|4153|4147|4154|4148|4153|4147|28
1722260450000|2024-07-29 13:40:50|4154|4148|4153.9|4147.9|4154|4148|4153.9|4147.9|49
1722260460000|2024-07-29 13:41:00|4154|4148|4153.1|4147.1|4154.1|4148.1|4153.1|4147.1|115
1722260470000|2024-07-29 13:41:10|4151.1|4145.1|4151.6|4145.6|4154.1|4148.1|4151.1|4145.1|108
1722260480000|2024-07-29 13:41:20|4151.1|4145.1|4152.1|4146.1|4152.1|4146.1|4151.1|4145.1|50
1722260490000|2024-07-29 13:41:30|4151.6|4145.6|4152.1|4146.1|4152.1|4146.1|4151.1|4145.1|211
1722260500000|2024-07-29 13:41:40|4151.5|4145.5|4149|4143|4151.5|4145.5|4147.5|4141.5|122
1722260510000|2024-07-29 13:41:50|4148.6|4142.6|4149|4143|4151|4145|4147.6|4141.6|76
1722260520000|2024-07-29 13:42:00|4148|4142|4145.2|4139.2|4148|4142|4143.6|4137.6|41
1722260530000|2024-07-29 13:42:10|4146.2|4140.2|4148.1|4142.1|4148.2|4142.2|4146.2|4140.2|40
1722260540000|2024-07-29 13:42:20|4146.2|4140.2|4146.6|4140.6|4146.6|4140.6|4144.6|4138.6|39
1722260550000|2024-07-29 13:42:30|4147.1|4141.1|4149.1|4143.1|4149.1|4143.1|4147.1|4141.1|29
1722260560000|2024-07-29 13:42:40|4149|4143|4149|4143|4149|4143|4149|4143|65
1722260570000|2024-07-29 13:42:50|4151.5|4145.5|4153.9|4147.9|4154|4148|4151.5|4145.5|25
1722260580000|2024-07-29 13:43:00|4154|4148|4160.8|4154.8|4162.3|4156.3|4154|4148|36
1722260590000|2024-07-29 13:43:10|4161.3|4155.3|4159.8|4153.8|4161.8|4155.8|4159.3|4153.3|38
1722260600000|2024-07-29 13:43:20|4159.4|4153.4|4163.3|4157.3|4163.3|4157.3|4159.4|4153.4|8
1722260610000|2024-07-29 13:43:30|4163.4|4157.4|4164.9|4158.9|4165|4159|4163.4|4157.4|40
1722260620000|2024-07-29 13:43:40|4164.8|4158.8|4164.9|4158.9|4164.9|4158.9|4164.8|4158.8|13
1722260630000|2024-07-29 13:43:50|4165|4159|4165|4159|4165|4159|4164.9|4158.9|49
1722260640000|2024-07-29 13:44:00|4168.4|4162.4|4170|4164|4170|4164|4168.4|4162.4|15
1722260650000|2024-07-29 13:44:10|4171.4|4165.4|4171.9|4165.9|4172.4|4166.4|4171|4165|14
1722260660000|2024-07-29 13:44:20|4172.9|4166.9|4174.4|4168.4|4174.4|4168.4|4172.8|4166.8|73
1722260670000|2024-07-29 13:44:30|4174.9|4168.9|4178.7|4172.7|4179.2|4173.2|4174.9|4168.9|77
1722260680000|2024-07-29 13:44:40|4176.8|4170.8|4179.7|4173.7|4179.7|4173.7|4176.8|4170.8|64
1722260690000|2024-07-29 13:44:50|4177.7|4171.7|4178.2|4172.2|4178.2|4172.2|4176.7|4170.7|35
1722260700000|2024-07-29 13:45:00|4179.2|4173.2|4181.2|4175.2|4181.2|4175.2|4177.7|4171.7|42
1722260710000|2024-07-29 13:45:10|4181.7|4175.7|4180.2|4174.2|4182.7|4176.7|4179.7|4173.7|130
1722260720000|2024-07-29 13:45:20|4177.2|4171.2|4178.6|4172.6|4178.6|4172.6|4174.7|4168.7|38
1722260730000|2024-07-29 13:45:30|4179.6|4173.6|4178.3|4172.3|4182.2|4176.2|4177.7|4171.7|78
1722260740000|2024-07-29 13:45:40|4177.7|4171.7|4173.8|4167.8|4179.2|4173.2|4173.8|4167.8|55
1722260750000|2024-07-29 13:45:50|4173.3|4167.3|4174.2|4168.2|4174.3|4168.3|4172.3|4166.3|11
1722260760000|2024-07-29 13:46:00|4174.3|4168.3|4169.3|4163.3|4174.3|4168.3|4169.3|4163.3|0
1722260770000|2024-07-29 13:46:10|4168.3|4162.3|4159.7|4153.7|4168.3|4162.3|4157.7|4151.7|139
1722260780000|2024-07-29 13:46:20|4159.3|4153.3|4161.3|4155.3|4161.7|4155.7|4159.3|4153.3|18
1722260790000|2024-07-29 13:46:30|4160.7|4154.7|4160.3|4154.3|4162.7|4156.7|4159.8|4153.8|39
1722260800000|2024-07-29 13:46:40|4158.8|4152.8|4155|4149|4160.8|4154.8|4155|4149|61
1722260810000|2024-07-29 13:46:50|4155.5|4149.5|4160.4|4154.4|4160.4|4154.4|4155.5|4149.5|29
1722260820000|2024-07-29 13:47:00|4161.4|4155.4|4159.9|4153.9|4161.9|4155.9|4158.5|4152.5|51
1722260830000|2024-07-29 13:47:10|4160.9|4154.9|4161.4|4155.4|4161.4|4155.4|4159|4153|48
1722260840000|2024-07-29 13:47:20|4160.9|4154.9|4164.3|4158.3|4164.8|4158.8|4160.9|4154.9|56
1722260850000|2024-07-29 13:47:30|||||||||5
1722260860000|2024-07-29 13:47:40|4164.8|4158.8|4168.2|4162.2|4168.6|4162.6|4164.3|4158.3|8
1722260870000|2024-07-29 13:47:50|4167.2|4161.2|4165.6|4159.6|4167.6|4161.6|4165.6|4159.6|0
1722260880000|2024-07-29 13:48:00|4165.2|4159.2|4165.7|4159.7|4166.7|4160.7|4164.2|4158.2|26
1722260890000|2024-07-29 13:48:10|4165.2|4159.2|4167.2|4161.2|4167.2|4161.2|4164.7|4158.7|11
1722260900000|2024-07-29 13:48:20|4167.6|4161.6|4173.9|4167.9|4174|4168|4167.6|4161.6|98
1722260910000|2024-07-29 13:48:30|4173.5|4167.5|4173.5|4167.5|4174.5|4168.5|4173.5|4167.5|13
1722260920000|2024-07-29 13:48:40|4174.4|4168.4|4173|4167|4175.4|4169.4|4173|4167|27
1722260930000|2024-07-29 13:48:50|4172.9|4166.9|4172.9|4166.9|4173|4167|4172.9|4166.9|26
1722260940000|2024-07-29 13:49:00|4173|4167|4168|4162|4173|4167|4168|4162|34
1722260950000|2024-07-29 13:49:10|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4165.6|4159.6|11
1722260960000|2024-07-29 13:49:20|4166.6|4160.6|4164.5|4158.5|4167.5|4161.5|4164.5|4158.5|9
1722260970000|2024-07-29 13:49:30|4165.9|4159.9|4167|4161|4167.5|4161.5|4165.9|4159.9|10
1722260980000|2024-07-29 13:49:40|4167.5|4161.5|4168.5|4162.5|4169.5|4163.5|4167.5|4161.5|2
1722260990000|2024-07-29 13:49:50|4168.6|4162.6|4168|4162|4168.6|4162.6|4168|4162|0
1722261000000|2024-07-29 13:50:00|4168.5|4162.5|4167.5|4161.5|4168.9|4162.9|4166.5|4160.5|5
1722261010000|2024-07-29 13:50:10|4165.5|4159.5|4165.5|4159.5|4166.5|4160.5|4164.5|4158.5|3
1722261020000|2024-07-29 13:50:20|4166|4160|4167.1|4161.1|4167.5|4161.5|4166|4160|0
1722261030000|2024-07-29 13:50:30|4168.5|4162.5|4168|4162|4169.5|4163.5|4167.5|4161.5|3
1722261040000|2024-07-29 13:50:40|4168.1|4162.1|4165.5|4159.5|4168.1|4162.1|4165.5|4159.5|9
1722261050000|2024-07-29 13:50:50|4165.1|4159.1|4165.5|4159.5|4165.5|4159.5|4165|4159|0
1722261060000|2024-07-29 13:51:00|4165|4159|4166|4160|4167.6|4161.6|4164.6|4158.6|2
1722261070000|2024-07-29 13:51:10|4167.5|4161.5|4166.5|4160.5|4168.5|4162.5|4166.5|4160.5|3
1722261080000|2024-07-29 13:51:20|4167.5|4161.5|4168.5|4162.5|4169.4|4163.4|4166.5|4160.5|13
1722261090000|2024-07-29 13:51:30|4169.4|4163.4|4171.4|4165.4|4173.4|4167.4|4169.4|4163.4|18
1722261100000|2024-07-29 13:51:40|4172.4|4166.4|4173.4|4167.4|4177.4|4171.4|4172.4|4166.4|64
1722261110000|2024-07-29 13:51:50|4173.9|4167.9|4175.4|4169.4|4175.5|4169.5|4173.5|4167.5|8
1722261120000|2024-07-29 13:52:00|4175.5|4169.5|4179.4|4173.4|4179.8|4173.8|4175.5|4169.5|40
1722261130000|2024-07-29 13:52:10|4178.9|4172.9|4177.9|4171.9|4179.4|4173.4|4177.4|4171.4|32
1722261140000|2024-07-29 13:52:20|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|9
1722261150000|2024-07-29 13:52:30|4179.4|4173.4|4180.5|4174.5|4182.4|4176.4|4179.4|4173.4|32
1722261160000|2024-07-29 13:52:40|4180|4174|4181.5|4175.5|4183.5|4177.5|4180|4174|67
1722261170000|2024-07-29 13:52:50|4182.4|4176.4|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|8
1722261180000|2024-07-29 13:53:00|4180.5|4174.5|4181|4175|4181.5|4175.5|4180.5|4174.5|0
1722261190000|2024-07-29 13:53:10|4180.5|4174.5|4182.5|4176.5|4182.5|4176.5|4180.5|4174.5|1
1722261200000|2024-07-29 13:53:20|4183|4177|4183.5|4177.5|4186.5|4180.5|4183|4177|23
1722261210000|2024-07-29 13:53:30|4185|4179|4184.5|4178.5|4186.4|4180.4|4184.5|4178.5|29
1722261220000|2024-07-29 13:53:40|4185|4179|4184.4|4178.4|4186.9|4180.9|4183.9|4177.9|2
1722261230000|2024-07-29 13:53:50|4183.5|4177.5|4184.5|4178.5|4184.5|4178.5|4183.5|4177.5|6
1722261240000|2024-07-29 13:54:00|4184.9|4178.9|4185.5|4179.5|4185.5|4179.5|4184.9|4178.9|0
1722261250000|2024-07-29 13:54:10|4186.5|4180.5|4182.5|4176.5|4186.5|4180.5|4182|4176|15
1722261260000|2024-07-29 13:54:20|4183|4177|4186.5|4180.5|4186.5|4180.5|4183|4177|1
1722261270000|2024-07-29 13:54:30|4186|4180|4186|4180|4186|4180|4184.5|4178.5|2
1722261280000|2024-07-29 13:54:40|4185.9|4179.9|4185.5|4179.5|4187.5|4181.5|4185.5|4179.5|9
1722261290000|2024-07-29 13:54:50|4186|4180|4185|4179|4186.5|4180.5|4185|4179|19
1722261300000|2024-07-29 13:55:00|4183.5|4177.5|4184.5|4178.5|4184.5|4178.5|4183|4177|15
1722261310000|2024-07-29 13:55:10|4183.5|4177.5|4182.5|4176.5|4184.5|4178.5|4182.5|4176.5|2
1722261320000|2024-07-29 13:55:20|4182|4176|4184.4|4178.4|4184.4|4178.4|4181.5|4175.5|4
1722261330000|2024-07-29 13:55:30|4183.9|4177.9|4182.4|4176.4|4184.9|4178.9|4182.4|4176.4|9
1722261340000|2024-07-29 13:55:40|4183.4|4177.4|4184.9|4178.9|4184.9|4178.9|4183.4|4177.4|121
1722261350000|2024-07-29 13:55:50|4187.8|4181.8|4189.3|4183.3|4189.8|4183.8|4187.8|4181.8|42
1722261360000|2024-07-29 13:56:00|4188.4|4182.4|4190.3|4184.3|4190.7|4184.7|4186.4|4180.4|22
1722261370000|2024-07-29 13:56:10|4190.8|4184.8|4191.3|4185.3|4191.8|4185.8|4190.8|4184.8|29
1722261380000|2024-07-29 13:56:20|4191.8|4185.8|4190.8|4184.8|4192.8|4186.8|4190.8|4184.8|33
1722261390000|2024-07-29 13:56:30|4190.4|4184.4|4190.8|4184.8|4190.8|4184.8|4190.4|4184.4|7
1722261400000|2024-07-29 13:56:40|4190.9|4184.9|4189.4|4183.4|4190.9|4184.9|4189.4|4183.4|11
1722261410000|2024-07-29 13:56:50|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|1
1722261420000|2024-07-29 13:57:00|4189.9|4183.9|4187.9|4181.9|4190.4|4184.4|4186.4|4180.4|10
1722261430000|2024-07-29 13:57:10|4188.9|4182.9|4187.4|4181.4|4188.9|4182.9|4187.4|4181.4|10
1722261440000|2024-07-29 13:57:20|4186.9|4180.9|4186.4|4180.4|4186.9|4180.9|4186.4|4180.4|0
1722261460000|2024-07-29 13:57:40|4186.9|4180.9|4185.9|4179.9|4186.9|4180.9|4185.9|4179.9|19
1722261470000|2024-07-29 13:57:50|4188.4|4182.4|4187.4|4181.4|4188.4|4182.4|4187.4|4181.4|126
1722261480000|2024-07-29 13:58:00|4187.9|4181.9|4188.9|4182.9|4188.9|4182.9|4186.9|4180.9|11
1722261490000|2024-07-29 13:58:10|4188.4|4182.4|4187.4|4181.4|4188.9|4182.9|4187.4|4181.4|10
1722261500000|2024-07-29 13:58:20|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|0
1722261510000|2024-07-29 13:58:30|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1722261520000|2024-07-29 13:58:40|4187.4|4181.4|4187.9|4181.9|4188.4|4182.4|4186.9|4180.9|7
1722261530000|2024-07-29 13:58:50|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4187.4|4181.4|1
1722261540000|2024-07-29 13:59:00|4187.9|4181.9|4187.4|4181.4|4188.9|4182.9|4187.4|4181.4|5
1722261550000|2024-07-29 13:59:10|4187.9|4181.9|4187.9|4181.9|4188.9|4182.9|4187.9|4181.9|2
1722261560000|2024-07-29 13:59:20|4188.4|4182.4|4188.9|4182.9|4188.9|4182.9|4187.9|4181.9|0
1722261570000|2024-07-29 13:59:30|4188.4|4182.4|4193.3|4187.3|4193.3|4187.3|4188.4|4182.4|50
1722261580000|2024-07-29 13:59:40|4192.9|4186.9|4193.3|4187.3|4193.3|4187.3|4192.8|4186.8|33
1722261590000|2024-07-29 13:59:50|||||||||4
1722261600000|2024-07-29 14:00:00|4192.8|4186.8|4195.8|4189.8|4195.8|4189.8|4192.8|4186.8|7
1722261610000|2024-07-29 14:00:10|||||||||1
1722261620000|2024-07-29 14:00:20|4194.8|4188.8|4195.3|4189.3|4195.8|4189.8|4194.8|4188.8|139
1722261630000|2024-07-29 14:00:30|4194.8|4188.8|4195.3|4189.3|4195.8|4189.8|4194.8|4188.8|6
1722261640000|2024-07-29 14:00:40|4195.8|4189.8|4194.8|4188.8|4195.8|4189.8|4194.8|4188.8|15
1722261650000|2024-07-29 14:00:50|4195.3|4189.3|4194.8|4188.8|4195.3|4189.3|4194.8|4188.8|18
1722261660000|2024-07-29 14:01:00|||||||||10
1722261670000|2024-07-29 14:01:10|4194.7|4188.7|4194.7|4188.7|4194.8|4188.8|4194.7|4188.7|22
1722261680000|2024-07-29 14:01:20|4194.2|4188.2|4193.7|4187.7|4194.7|4188.7|4193.2|4187.2|25
1722261690000|2024-07-29 14:01:30|4193.2|4187.2|4193.8|4187.8|4193.8|4187.8|4192.8|4186.8|21
1722261700000|2024-07-29 14:01:40|4194.2|4188.2|4192.8|4186.8|4194.2|4188.2|4192.8|4186.8|6
1722261710000|2024-07-29 14:01:50|4193.3|4187.3|4190.7|4184.7|4194.7|4188.7|4190.7|4184.7|41
1722261720000|2024-07-29 14:02:00|4189.3|4183.3|4186.7|4180.7|4189.3|4183.3|4186.7|4180.7|31
1722261730000|2024-07-29 14:02:10|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|7
1722261740000|2024-07-29 14:02:20|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.3|4178.3|4
1722261750000|2024-07-29 14:02:30|4185.8|4179.8|4186.7|4180.7|4187.7|4181.7|4185.8|4179.8|23
1722261760000|2024-07-29 14:02:40|4186.2|4180.2|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|3
1722261770000|2024-07-29 14:02:50|4185.7|4179.7|4184.2|4178.2|4185.8|4179.8|4184.2|4178.2|1
1722261780000|2024-07-29 14:03:00|4183.2|4177.2|4181.7|4175.7|4184.2|4178.2|4181.7|4175.7|1
1722261790000|2024-07-29 14:03:10|4181.2|4175.2|4178.2|4172.2|4181.2|4175.2|4176.8|4170.8|14
1722261800000|2024-07-29 14:03:20|4179.2|4173.2|4178.3|4172.3|4179.2|4173.2|4178.2|4172.2|7
1722261810000|2024-07-29 14:03:30|4178.2|4172.2|4178.2|4172.2|4178.8|4172.8|4177.8|4171.8|2
1722261820000|2024-07-29 14:03:40|4178.8|4172.8|4179.8|4173.8|4179.8|4173.8|4178.3|4172.3|3
1722261830000|2024-07-29 14:03:50|4178.8|4172.8|4180.3|4174.3|4180.3|4174.3|4175.8|4169.8|39
1722261840000|2024-07-29 14:04:00|4181.2|4175.2|4179.3|4173.3|4181.2|4175.2|4179.2|4173.2|13
1722261850000|2024-07-29 14:04:10|4179.8|4173.8|4182.3|4176.3|4182.3|4176.3|4179.8|4173.8|27
1722261860000|2024-07-29 14:04:20|4182.8|4176.8|4185.8|4179.8|4186.7|4180.7|4182.8|4176.8|20
1722261870000|2024-07-29 14:04:30|4186.2|4180.2|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|0
1722261880000|2024-07-29 14:04:40|4185.3|4179.3|4185.3|4179.3|4186.2|4180.2|4185.3|4179.3|1
1722261890000|2024-07-29 14:04:50|4184.8|4178.8|4185.2|4179.2|4185.3|4179.3|4184.8|4178.8|1
1722261900000|2024-07-29 14:05:00|4184.8|4178.8|4182.3|4176.3|4184.8|4178.8|4182.3|4176.3|7
1722261910000|2024-07-29 14:05:10|4181.8|4175.8|4183.3|4177.3|4183.8|4177.8|4181.8|4175.8|15
1722261920000|2024-07-29 14:05:20|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.3|4176.3|11
1722261930000|2024-07-29 14:05:30|4181.3|4175.3|4178.3|4172.3|4181.3|4175.3|4178.3|4172.3|22
1722261940000|2024-07-29 14:05:40|4177.8|4171.8|4177.3|4171.3|4178.3|4172.3|4177.3|4171.3|1
1722261950000|2024-07-29 14:05:50|4176.3|4170.3|4175.8|4169.8|4176.8|4170.8|4175.8|4169.8|13
1722261960000|2024-07-29 14:06:00|4174.8|4168.8|4175.3|4169.3|4176.3|4170.3|4174.8|4168.8|20
1722261970000|2024-07-29 14:06:10|4174.9|4168.9|4180.4|4174.4|4181.3|4175.3|4174.9|4168.9|36
1722261980000|2024-07-29 14:06:20|4180.3|4174.3|4183.9|4177.9|4184|4178|4180.3|4174.3|64
1722261990000|2024-07-29 14:06:30|4183.5|4177.5|4188.6|4182.6|4189.1|4183.1|4182.5|4176.5|73
1722262000000|2024-07-29 14:06:40|4189.1|4183.1|4192.6|4186.6|4193.1|4187.1|4189.1|4183.1|110
1722262010000|2024-07-29 14:06:50|4193.1|4187.1|4189.6|4183.6|4193.1|4187.1|4189.6|4183.6|18
1722262020000|2024-07-29 14:07:00|4190.6|4184.6|4192.1|4186.1|4193|4187|4189.6|4183.6|2
1722262030000|2024-07-29 14:07:10|4191.6|4185.6|4189.5|4183.5|4191.6|4185.6|4188.6|4182.6|12
1722262040000|2024-07-29 14:07:20|4188.6|4182.6|4187.6|4181.6|4188.6|4182.6|4186.1|4180.1|13
1722262050000|2024-07-29 14:07:30|4188.6|4182.6|4190|4184|4191.5|4185.5|4188.6|4182.6|27
1722262060000|2024-07-29 14:07:40|4190.5|4184.5|4188.5|4182.5|4190.5|4184.5|4188.5|4182.5|5
1722262070000|2024-07-29 14:07:50|4187.6|4181.6|4186.5|4180.5|4188|4182|4186.5|4180.5|6
1722262080000|2024-07-29 14:08:00|4186.4|4180.4|4182.5|4176.5|4187.5|4181.5|4182.5|4176.5|10
1722262090000|2024-07-29 14:08:10|4182|4176|4183|4177|4183|4177|4182|4176|4
1722262100000|2024-07-29 14:08:20|4182.5|4176.5|4185.5|4179.5|4186|4180|4182.5|4176.5|6
1722262110000|2024-07-29 14:08:30|4185|4179|4183.5|4177.5|4185.5|4179.5|4183.5|4177.5|8
1722262120000|2024-07-29 14:08:40|4183|4177|4182.6|4176.6|4183|4177|4181.6|4175.6|34
1722262130000|2024-07-29 14:08:50|4180.1|4174.1|4179.1|4173.1|4180.1|4174.1|4178.6|4172.6|21
1722262140000|2024-07-29 14:09:00|4179.6|4173.6|4178.1|4172.1|4180.1|4174.1|4178.1|4172.1|12
1722262150000|2024-07-29 14:09:10|4178.2|4172.2|4178.1|4172.1|4178.2|4172.2|4177.2|4171.2|49
1722262160000|2024-07-29 14:09:20|4177.1|4171.1|4177.2|4171.2|4177.2|4171.2|4177.1|4171.1|26
1722262170000|2024-07-29 14:09:30|4177.7|4171.7|4177.2|4171.2|4177.7|4171.7|4177.1|4171.1|2
1722262180000|2024-07-29 14:09:40|4177.7|4171.7|4178.7|4172.7|4178.7|4172.7|4177.7|4171.7|20
1722262190000|2024-07-29 14:09:50|4178.6|4172.6|4176.2|4170.2|4178.6|4172.6|4175.1|4169.1|1
1722262200000|2024-07-29 14:10:00|4174.2|4168.2|4173.8|4167.8|4174.2|4168.2|4173.3|4167.3|28
1722262210000|2024-07-29 14:10:10|4173.3|4167.3|4174.7|4168.7|4175.8|4169.8|4173.3|4167.3|7
1722262220000|2024-07-29 14:10:20|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4170.8|4164.8|12
1722262230000|2024-07-29 14:10:30|4172.7|4166.7|4176.2|4170.2|4176.7|4170.7|4170.3|4164.3|114
1722262240000|2024-07-29 14:10:40|4175.7|4169.7|4175.2|4169.2|4175.8|4169.8|4175.2|4169.2|16
1722262250000|2024-07-29 14:10:50|||||||||12
1722262260000|2024-07-29 14:11:00|4174.3|4168.3|4171.8|4165.8|4174.3|4168.3|4171.3|4165.3|44
1722262270000|2024-07-29 14:11:10|4171.3|4165.3|4173.9|4167.9|4174.3|4168.3|4171.3|4165.3|123
1722262280000|2024-07-29 14:11:20|4172.9|4166.9|4170.3|4164.3|4172.9|4166.9|4169.3|4163.3|21
1722262290000|2024-07-29 14:11:30|4170.9|4164.9|4169.4|4163.4|4171.3|4165.3|4168.4|4162.4|58
1722262300000|2024-07-29 14:11:40|4169.9|4163.9|4171.9|4165.9|4171.9|4165.9|4169.9|4163.9|34
1722262310000|2024-07-29 14:11:50|4171.4|4165.4|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|4
1722262320000|2024-07-29 14:12:00|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|23
1722262330000|2024-07-29 14:12:10|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|7
1722262340000|2024-07-29 14:12:20|4171.4|4165.4|4173.9|4167.9|4173.9|4167.9|4171.4|4165.4|64
1722262350000|2024-07-29 14:12:30|||||||||12
1722262360000|2024-07-29 14:12:40|4174.9|4168.9|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|47
1722262370000|2024-07-29 14:12:50|4173.5|4167.5|4173.9|4167.9|4173.9|4167.9|4173.5|4167.5|14
1722262380000|2024-07-29 14:13:00|4173.4|4167.4|4170.9|4164.9|4173.9|4167.9|4170.4|4164.4|7
1722262390000|2024-07-29 14:13:10|4171.9|4165.9|4169.5|4163.5|4172.9|4166.9|4169|4163|17
1722262400000|2024-07-29 14:13:20|4169.9|4163.9|4170|4164|4170|4164|4169.5|4163.5|22
1722262410000|2024-07-29 14:13:30|4168.9|4162.9|4169|4163|4169.5|4163.5|4168.9|4162.9|3
1722262420000|2024-07-29 14:13:40|4168.9|4162.9|4168.9|4162.9|4169|4163|4168.9|4162.9|0
1722262430000|2024-07-29 14:13:50|4167.9|4161.9|4167.9|4161.9|4168|4162|4167.9|4161.9|16
1722262440000|2024-07-29 14:14:00|4168.4|4162.4|4169.9|4163.9|4169.9|4163.9|4168.4|4162.4|3
1722262450000|2024-07-29 14:14:10|4169.5|4163.5|4167.9|4161.9|4169.5|4163.5|4167.9|4161.9|31
1722262460000|2024-07-29 14:14:20|4168|4162|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|14
1722262470000|2024-07-29 14:14:30|4168.9|4162.9|4168.9|4162.9|4169.9|4163.9|4168.9|4162.9|32
1722262480000|2024-07-29 14:14:40|4168.4|4162.4|4168.4|4162.4|4168.9|4162.9|4168.4|4162.4|0
1722262490000|2024-07-29 14:14:50|4167.4|4161.4|4167.8|4161.8|4167.9|4161.9|4167.3|4161.3|80
1722262500000|2024-07-29 14:15:00|4167.4|4161.4|4166|4160|4167.9|4161.9|4165|4159|388
1722262510000|2024-07-29 14:15:10|4165.5|4159.5|4165|4159|4166.4|4160.4|4165|4159|8
1722262520000|2024-07-29 14:15:20|4164.5|4158.5|4161.9|4155.9|4164.5|4158.5|4161.4|4155.4|4
1722262530000|2024-07-29 14:15:30|4161|4155|4160.5|4154.5|4161|4155|4160.5|4154.5|2
1722262560000|2024-07-29 14:16:00|4161.4|4155.4|4160.9|4154.9|4162.9|4156.9|4160.4|4154.4|18
1722262570000|2024-07-29 14:16:10|4160.5|4154.5|4159.5|4153.5|4160.5|4154.5|4159|4153|30
1722262580000|2024-07-29 14:16:20|4160|4154|4159|4153|4160|4154|4158.5|4152.5|12
1722262590000|2024-07-29 14:16:30|4159.5|4153.5|4160.5|4154.5|4161.5|4155.5|4159.5|4153.5|61
1722262600000|2024-07-29 14:16:40|4159.5|4153.5|4158.7|4152.7|4159.6|4153.6|4157.6|4151.6|150
1722262610000|2024-07-29 14:16:50|4158.2|4152.2|4158.1|4152.1|4158.2|4152.2|4157.6|4151.6|2
1722262620000|2024-07-29 14:17:00|4157.7|4151.7|4155.2|4149.2|4157.7|4151.7|4154.7|4148.7|10
1722262630000|2024-07-29 14:17:10|4155.7|4149.7|4158.2|4152.2|4158.2|4152.2|4155.7|4149.7|16
1722262640000|2024-07-29 14:17:20|4158.1|4152.1|4159.2|4153.2|4159.7|4153.7|4157.2|4151.2|59
1722262650000|2024-07-29 14:17:30|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4
1722262660000|2024-07-29 14:17:40|4158.7|4152.7|4159.1|4153.1|4159.1|4153.1|4158.1|4152.1|2
1722262670000|2024-07-29 14:17:50|||||||||3
1722262680000|2024-07-29 14:18:00|4158.7|4152.7|4159.6|4153.6|4159.6|4153.6|4158.1|4152.1|45
1722262690000|2024-07-29 14:18:10|4159.1|4153.1|4159.1|4153.1|4159.6|4153.6|4159.1|4153.1|121
1722262700000|2024-07-29 14:18:20|4159.7|4153.7|4161.6|4155.6|4161.6|4155.6|4159.7|4153.7|58
1722262710000|2024-07-29 14:18:30|4161.2|4155.2|4160.6|4154.6|4162.1|4156.1|4160.1|4154.1|2
1722262720000|2024-07-29 14:18:40|4160.1|4154.1|4162.6|4156.6|4163.1|4157.1|4160.1|4154.1|0
1722262730000|2024-07-29 14:18:50|4163.1|4157.1|4162.1|4156.1|4163.1|4157.1|4162.1|4156.1|10
1722262740000|2024-07-29 14:19:00|4162.2|4156.2|4164.7|4158.7|4165.1|4159.1|4162.2|4156.2|3
1722262750000|2024-07-29 14:19:10|4165.2|4159.2|4164.7|4158.7|4165.2|4159.2|4164.7|4158.7|4
1722262760000|2024-07-29 14:19:20|4163.7|4157.7|4161.2|4155.2|4163.7|4157.7|4161.2|4155.2|21
1722262770000|2024-07-29 14:19:30|4161.1|4155.1|4157.7|4151.7|4161.1|4155.1|4157.7|4151.7|3
1722262780000|2024-07-29 14:19:40|4157.2|4151.2|4155.7|4149.7|4157.2|4151.2|4155.7|4149.7|2
1722262790000|2024-07-29 14:19:50|||||||||45
1722262800000|2024-07-29 14:20:00|4156.2|4150.2|4159.7|4153.7|4159.7|4153.7|4156.2|4150.2|12
1722262810000|2024-07-29 14:20:10|4159.2|4153.2|4163.7|4157.7|4164.2|4158.2|4159.2|4153.2|19
1722262820000|2024-07-29 14:20:20|4164.2|4158.2|4166.2|4160.2|4166.7|4160.7|4163.7|4157.7|25
1722262830000|2024-07-29 14:20:30|4166.7|4160.7|4166.1|4160.1|4166.7|4160.7|4164.7|4158.7|245
1722262840000|2024-07-29 14:20:40|4165.6|4159.6|4168.1|4162.1|4169.1|4163.1|4165.6|4159.6|95
1722262850000|2024-07-29 14:20:50|4168.6|4162.6|4166.6|4160.6|4168.6|4162.6|4166.6|4160.6|17
1722262860000|2024-07-29 14:21:00|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|15
1722262870000|2024-07-29 14:21:10|4167.1|4161.1|4171.6|4165.6|4172.6|4166.6|4167.1|4161.1|59
1722262880000|2024-07-29 14:21:20|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|11
1722262890000|2024-07-29 14:21:30|4171.1|4165.1|4171.6|4165.6|4172.1|4166.1|4171.1|4165.1|15
1722262900000|2024-07-29 14:21:40|4171.1|4165.1|4167.1|4161.1|4171.1|4165.1|4167.1|4161.1|27
1722262920000|2024-07-29 14:22:00|4166.1|4160.1|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|1
1722262930000|2024-07-29 14:22:10|4165.7|4159.7|4164.7|4158.7|4165.7|4159.7|4164.2|4158.2|0
1722262940000|2024-07-29 14:22:20|4166.1|4160.1|4167.1|4161.1|4167.6|4161.6|4165.6|4159.6|5
1722262950000|2024-07-29 14:22:30|4168.1|4162.1|4167.6|4161.6|4169.1|4163.1|4167.6|4161.6|17
1722262960000|2024-07-29 14:22:40|4168.1|4162.1|4166.6|4160.6|4168.1|4162.1|4166.6|4160.6|0
1722262970000|2024-07-29 14:22:50|4166.7|4160.7|4168.1|4162.1|4168.1|4162.1|4166.7|4160.7|7
1722262980000|2024-07-29 14:23:00|4169.1|4163.1|4167.1|4161.1|4169.6|4163.6|4167.1|4161.1|8
1722262990000|2024-07-29 14:23:10|4168.1|4162.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|2
1722263000000|2024-07-29 14:23:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|3
1722263010000|2024-07-29 14:23:30|4169.6|4163.6|4173|4167|4173|4167|4169.6|4163.6|8
1722263020000|2024-07-29 14:23:40|4172.6|4166.6|4173|4167|4173|4167|4172.6|4166.6|3
1722263030000|2024-07-29 14:23:50|4173.1|4167.1|4175|4169|4175|4169|4173.1|4167.1|33
1722263040000|2024-07-29 14:24:00|4175.5|4169.5|4174.5|4168.5|4175.5|4169.5|4174.5|4168.5|1
1722263050000|2024-07-29 14:24:10|4174.1|4168.1|4177|4171|4178|4172|4174.1|4168.1|12
1722263060000|2024-07-29 14:24:20|4176.9|4170.9|4175|4169|4176.9|4170.9|4175|4169|2
1722263070000|2024-07-29 14:24:30|4174.5|4168.5|4170.5|4164.5|4174.5|4168.5|4170.5|4164.5|7
1722263080000|2024-07-29 14:24:40|4170|4164|4168.5|4162.5|4170|4164|4168.5|4162.5|5
1722263090000|2024-07-29 14:24:50|4170|4164|4170|4164|4170|4164|4169.1|4163.1|4
1722263100000|2024-07-29 14:25:00|4169.5|4163.5|4171.5|4165.5|4171.5|4165.5|4169.5|4163.5|17
1722263110000|2024-07-29 14:25:10|4171|4165|4171.5|4165.5|4171.5|4165.5|4171|4165|0
1722263120000|2024-07-29 14:25:20|4171|4165|4171|4165|4171.5|4165.5|4170.5|4164.5|30
1722263130000|2024-07-29 14:25:30|4171.1|4165.1|4173.5|4167.5|4173.5|4167.5|4170.5|4164.5|10
1722263150000|2024-07-29 14:25:50|4173|4167|4170.5|4164.5|4173|4167|4170.5|4164.5|22
1722263160000|2024-07-29 14:26:00|4171.5|4165.5|4170.5|4164.5|4171.5|4165.5|4170.5|4164.5|15
1722263170000|2024-07-29 14:26:10|4169|4163|4169|4163|4169|4163|4168.5|4162.5|1
1722263180000|2024-07-29 14:26:20|4169.5|4163.5|4167|4161|4170|4164|4167|4161|0
1722263190000|2024-07-29 14:26:30|4166.5|4160.5|4166.5|4160.5|4167|4161|4166.5|4160.5|22
1722263200000|2024-07-29 14:26:40|4166|4160|4166.5|4160.5|4166.5|4160.5|4166|4160|36
1722263210000|2024-07-29 14:26:50|4165|4159|4166|4160|4166|4160|4165|4159|15
1722263220000|2024-07-29 14:27:00|4165.5|4159.5|4166.5|4160.5|4166.5|4160.5|4164.5|4158.5|14
1722263230000|2024-07-29 14:27:10|4167|4161|4169|4163|4170.5|4164.5|4167|4161|59
1722263240000|2024-07-29 14:27:20|4168|4162|4168|4162|4168|4162|4168|4162|4
1722263250000|2024-07-29 14:27:30|4168.5|4162.5|4169.5|4163.5|4170|4164|4168|4162|56
1722263260000|2024-07-29 14:27:40|4169.1|4163.1|4168|4162|4169.1|4163.1|4168|4162|55
1722263270000|2024-07-29 14:27:50|4168.1|4162.1|4167.5|4161.5|4168.1|4162.1|4166.5|4160.5|9
1722263280000|2024-07-29 14:28:00|4167.6|4161.6|4165.6|4159.6|4167.6|4161.6|4165.6|4159.6|15
1722263290000|2024-07-29 14:28:10|4165.2|4159.2|4164.7|4158.7|4165.2|4159.2|4164.7|4158.7|33
1722263300000|2024-07-29 14:28:20|4163.7|4157.7|4161.2|4155.2|4163.7|4157.7|4160.2|4154.2|67
1722263310000|2024-07-29 14:28:30|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|65
1722263320000|2024-07-29 14:28:40|4162.7|4156.7|4164.1|4158.1|4164.1|4158.1|4162.6|4156.6|41
1722263330000|2024-07-29 14:28:50|4163.7|4157.7|4163.1|4157.1|4163.7|4157.7|4163.1|4157.1|4
1722263340000|2024-07-29 14:29:00|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4163.1|4157.1|3
1722263350000|2024-07-29 14:29:10|4164.1|4158.1|4161.7|4155.7|4164.7|4158.7|4161.7|4155.7|11
1722263360000|2024-07-29 14:29:20|4161.2|4155.2|4160.2|4154.2|4161.7|4155.7|4160.2|4154.2|16
1722263370000|2024-07-29 14:29:30|4159.7|4153.7|4157.7|4151.7|4159.7|4153.7|4157.7|4151.7|70
1722263380000|2024-07-29 14:29:40|4159.2|4153.2|4160.2|4154.2|4160.7|4154.7|4159.2|4153.2|36
1722263390000|2024-07-29 14:29:50|4159.7|4153.7|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|0
1722263400000|2024-07-29 14:30:00|4159.7|4153.7|4158.7|4152.7|4159.7|4153.7|4158.7|4152.7|2
1722263410000|2024-07-29 14:30:10|4159.7|4153.7|4161.7|4155.7|4161.7|4155.7|4159.7|4153.7|5
1722263420000|2024-07-29 14:30:20|4161.2|4155.2|4161.2|4155.2|4162.2|4156.2|4161.2|4155.2|27
1722263430000|2024-07-29 14:30:30|4160.7|4154.7|4161.1|4155.1|4161.1|4155.1|4160.7|4154.7|21
1722263440000|2024-07-29 14:30:40|4163.1|4157.1|4161.6|4155.6|4163.1|4157.1|4160.1|4154.1|15
1722263450000|2024-07-29 14:30:50|4162.1|4156.1|4160.1|4154.1|4162.6|4156.6|4160.1|4154.1|12
1722263470000|2024-07-29 14:31:10|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|1
1722263480000|2024-07-29 14:31:20|4160.6|4154.6|4161.6|4155.6|4162.1|4156.1|4160.6|4154.6|25
1722263490000|2024-07-29 14:31:30|4161.1|4155.1|4159.7|4153.7|4161.1|4155.1|4159.1|4153.1|7
1722263500000|2024-07-29 14:31:40|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|4
1722263510000|2024-07-29 14:31:50|4160.1|4154.1|4161.1|4155.1|4161.1|4155.1|4159.6|4153.6|34
1722263520000|2024-07-29 14:32:00|4161|4155|4161.5|4155.5|4161.5|4155.5|4160|4154|30
1722263530000|2024-07-29 14:32:10|4162.5|4156.5|4162.5|4156.5|4163|4157|4161.5|4155.5|3
1722263540000|2024-07-29 14:32:20|4164|4158|4163.5|4157.5|4164|4158|4162.5|4156.5|26
1722263550000|2024-07-29 14:32:30|4163.1|4157.1|4164|4158|4164|4158|4163|4157|3
1722263560000|2024-07-29 14:32:40|4163.5|4157.5|4164|4158|4164|4158|4163.5|4157.5|32
1722263570000|2024-07-29 14:32:50|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164|4158|7
1722263580000|2024-07-29 14:33:00|4165|4159|4165|4159|4165|4159|4165|4159|1
1722263590000|2024-07-29 14:33:10|4166|4160|4165.5|4159.5|4166|4160|4164.5|4158.5|18
1722263600000|2024-07-29 14:33:20|4166.5|4160.5|4165|4159|4166.5|4160.5|4165|4159|68
1722263610000|2024-07-29 14:33:30|4165.5|4159.5|4166|4160|4166|4160|4165.5|4159.5|0
1722263620000|2024-07-29 14:33:40|4165.5|4159.5|4165.5|4159.5|4166|4160|4165.5|4159.5|17
1722263630000|2024-07-29 14:33:50|4166|4160|4168|4162|4168|4162|4166|4160|6
1722263640000|2024-07-29 14:34:00|4167.5|4161.5|4170|4164|4170|4164|4167|4161|25
1722263650000|2024-07-29 14:34:10|4170.6|4164.6|4169|4163|4171|4165|4169|4163|32
1722263660000|2024-07-29 14:34:20|4168.5|4162.5|4170|4164|4170|4164|4168.1|4162.1|22
1722263670000|2024-07-29 14:34:30|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|24
1722263680000|2024-07-29 14:34:40|4170|4164|4170.5|4164.5|4171|4165|4169.5|4163.5|8
1722263690000|2024-07-29 14:34:50|4170|4164|4169.5|4163.5|4170|4164|4169.5|4163.5|20
1722263700000|2024-07-29 14:35:00|4168.5|4162.5|4169.5|4163.5|4170|4164|4168.5|4162.5|28
1722263710000|2024-07-29 14:35:10|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|18
1722263720000|2024-07-29 14:35:20|4167.1|4161.1|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|4
1722263730000|2024-07-29 14:35:30|4165.6|4159.6|4165.1|4159.1|4166.6|4160.6|4165.1|4159.1|100
1722263740000|2024-07-29 14:35:40|4165.5|4159.5|4164.6|4158.6|4165.5|4159.5|4164.6|4158.6|0
1722263750000|2024-07-29 14:35:50|4164.1|4158.1|4163.1|4157.1|4164.1|4158.1|4162.1|4156.1|1
1722263760000|2024-07-29 14:36:00|4162.1|4156.1|4164.6|4158.6|4164.6|4158.6|4162.1|4156.1|4
1722263770000|2024-07-29 14:36:10|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|1
1722263780000|2024-07-29 14:36:20|4163.6|4157.6|4162.6|4156.6|4164.1|4158.1|4162.1|4156.1|26
1722263790000|2024-07-29 14:36:30|4162.1|4156.1|4161.1|4155.1|4162.1|4156.1|4161.1|4155.1|2
1722263800000|2024-07-29 14:36:40|4160.6|4154.6|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|2
1722263810000|2024-07-29 14:36:50|4161.1|4155.1|4159.6|4153.6|4161.1|4155.1|4159.1|4153.1|76
1722263820000|2024-07-29 14:37:00|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|94
1722263830000|2024-07-29 14:37:10|4159.6|4153.6|4161.5|4155.5|4162|4156|4159.6|4153.6|503
1722263840000|2024-07-29 14:37:20|4161|4155|4161|4155|4161.5|4155.5|4160.5|4154.5|29
1722263850000|2024-07-29 14:37:30|4160|4154|4160|4154|4160|4154|4159.5|4153.5|1
1722263860000|2024-07-29 14:37:40|4159.5|4153.5|4158.5|4152.5|4159.5|4153.5|4158.5|4152.5|5
1722263870000|2024-07-29 14:37:50|||||||||1
1722263880000|2024-07-29 14:38:00|4156|4150|4161.5|4155.5|4161.5|4155.5|4156|4150|16
1722263890000|2024-07-29 14:38:10|4161|4155|4162.5|4156.5|4162.5|4156.5|4161|4155|0
1722263900000|2024-07-29 14:38:20|4162.9|4156.9|4164|4158|4164|4158|4162|4156|1
1722263910000|2024-07-29 14:38:30|4165|4159|4165|4159|4165|4159|4164.5|4158.5|0
1722263920000|2024-07-29 14:38:40|4164|4158|4161.1|4155.1|4164|4158|4161.1|4155.1|18
1722263930000|2024-07-29 14:38:50|4161.5|4155.5|4160.5|4154.5|4161.5|4155.5|4160.5|4154.5|14
1722263940000|2024-07-29 14:39:00|4160.6|4154.6|4160.5|4154.5|4160.6|4154.6|4160.5|4154.5|11
1722263950000|2024-07-29 14:39:10|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161|4155|95
1722263960000|2024-07-29 14:39:20|4164|4158|4163|4157|4164|4158|4163|4157|23
1722263970000|2024-07-29 14:39:30|4164|4158|4164|4158|4164|4158|4163|4157|4
1722263980000|2024-07-29 14:39:40|4163.9|4157.9|4162|4156|4163.9|4157.9|4162|4156|3
1722263990000|2024-07-29 14:39:50|4161.5|4155.5|4161|4155|4161.5|4155.5|4161|4155|4
1722264000000|2024-07-29 14:40:00|4160.5|4154.5|4162|4156|4162|4156|4160.5|4154.5|7
1722264010000|2024-07-29 14:40:10|4163|4157|4165|4159|4165|4159|4163|4157|102
1722264020000|2024-07-29 14:40:20|4166|4160|4166|4160|4167|4161|4166|4160|0
1722264030000|2024-07-29 14:40:30|4166.5|4160.5|4165|4159|4166.5|4160.5|4165|4159|101
1722264040000|2024-07-29 14:40:40|4164.5|4158.5|4163.5|4157.5|4165|4159|4163.5|4157.5|0
1722264050000|2024-07-29 14:40:50|4163|4157|4162.5|4156.5|4165.5|4159.5|4162.5|4156.5|63
1722264060000|2024-07-29 14:41:00|4166|4160|4166|4160|4166|4160|4166|4160|51
1722264070000|2024-07-29 14:41:10|4165|4159|4168|4162|4168|4162|4165|4159|12
1722264080000|2024-07-29 14:41:20|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|1
1722264090000|2024-07-29 14:41:30|4171|4165|4171|4165|4171|4165|4170.5|4164.5|86
1722264100000|2024-07-29 14:41:40|4170.5|4164.5|4171|4165|4171|4165|4170.5|4164.5|1
1722264110000|2024-07-29 14:41:50|4170.5|4164.5|4171|4165|4171.5|4165.5|4170.5|4164.5|11
1722264120000|2024-07-29 14:42:00|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|6
1722264130000|2024-07-29 14:42:10|||||||||14
1722264140000|2024-07-29 14:42:20|4171.5|4165.5|4170.5|4164.5|4171.5|4165.5|4170.5|4164.5|38
1722264150000|2024-07-29 14:42:30|4168|4162|4169|4163|4169|4163|4167.5|4161.5|32
1722264160000|2024-07-29 14:42:40|4168|4162|4171.5|4165.5|4171.5|4165.5|4167.5|4161.5|52
1722264170000|2024-07-29 14:42:50|4171|4165|4168|4162|4171.5|4165.5|4168|4162|27
1722264180000|2024-07-29 14:43:00|4167.9|4161.9|4166|4160|4167.9|4161.9|4166|4160|1
1722264190000|2024-07-29 14:43:10|4165.5|4159.5|4166|4160|4166|4160|4165.5|4159.5|3
1722264210000|2024-07-29 14:43:30|4165.9|4159.9|4160.5|4154.5|4165.9|4159.9|4159.9|4153.9|9
1722264220000|2024-07-29 14:43:40|4160|4154|4159|4153|4160|4154|4159|4153|7
1722264230000|2024-07-29 14:43:50|4158.9|4152.9|4158.5|4152.5|4158.9|4152.9|4157.5|4151.5|20
1722264240000|2024-07-29 14:44:00|4159.5|4153.5|4161|4155|4162|4156|4159.5|4153.5|57
1722264250000|2024-07-29 14:44:10|4162|4156|4159.5|4153.5|4162|4156|4159.5|4153.5|51
1722264260000|2024-07-29 14:44:20|4161.1|4155.1|4163.9|4157.9|4164.5|4158.5|4161|4155|70
1722264270000|2024-07-29 14:44:30|4163|4157|4162.5|4156.5|4163.9|4157.9|4162.5|4156.5|57
1722264280000|2024-07-29 14:44:40|4161.9|4155.9|4158|4152|4161.9|4155.9|4157|4151|3
1722264290000|2024-07-29 14:44:50|4157.5|4151.5|4160|4154|4160.5|4154.5|4157.5|4151.5|67
1722264300000|2024-07-29 14:45:00|4160.5|4154.5|4161|4155|4161|4155|4160|4154|4
1722264310000|2024-07-29 14:45:10|4161.5|4155.5|4161|4155|4161.5|4155.5|4159.5|4153.5|9
1722264320000|2024-07-29 14:45:20|4161.5|4155.5|4164.5|4158.5|4164.5|4158.5|4161|4155|35
1722264330000|2024-07-29 14:45:30|4164|4158|4160.5|4154.5|4164|4158|4160.5|4154.5|47
1722264340000|2024-07-29 14:45:40|4160.1|4154.1|4162.6|4156.6|4162.6|4156.6|4160.1|4154.1|100
1722264350000|2024-07-29 14:45:50|4162.1|4156.1|4161.1|4155.1|4162.1|4156.1|4161.1|4155.1|15
1722264360000|2024-07-29 14:46:00|4159.6|4153.6|4158.6|4152.6|4159.6|4153.6|4158.6|4152.6|36
1722264370000|2024-07-29 14:46:10|4158.1|4152.1|4160.1|4154.1|4160.1|4154.1|4158.1|4152.1|5
1722264380000|2024-07-29 14:46:20|4159.6|4153.6|4158.6|4152.6|4159.6|4153.6|4158.6|4152.6|1
1722264390000|2024-07-29 14:46:30|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1722264400000|2024-07-29 14:46:40|4158.6|4152.6|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|1
1722264410000|2024-07-29 14:46:50|4160.1|4154.1|4160.6|4154.6|4161.1|4155.1|4160.1|4154.1|3
1722264420000|2024-07-29 14:47:00|4161.1|4155.1|4160.1|4154.1|4161.1|4155.1|4159.1|4153.1|2
1722264430000|2024-07-29 14:47:10|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1722264440000|2024-07-29 14:47:20|4160.6|4154.6|4162.1|4156.1|4162.1|4156.1|4159.6|4153.6|13
1722264450000|2024-07-29 14:47:30|4161.1|4155.1|4159.6|4153.6|4161.1|4155.1|4159.6|4153.6|53
1722264460000|2024-07-29 14:47:40|4160.2|4154.2|4160.1|4154.1|4160.6|4154.6|4160.1|4154.1|12
1722264470000|2024-07-29 14:47:50|4160.6|4154.6|4159.1|4153.1|4160.6|4154.6|4156.2|4150.2|38
1722264480000|2024-07-29 14:48:00|4159.2|4153.2|4159.2|4153.2|4159.7|4153.7|4158.7|4152.7|4
1722264490000|2024-07-29 14:48:10|4157.7|4151.7|4156.7|4150.7|4157.7|4151.7|4156.7|4150.7|46
1722264500000|2024-07-29 14:48:20|4156.2|4150.2|4156.2|4150.2|4156.7|4150.7|4155.6|4149.6|17
1722264510000|2024-07-29 14:48:30|4155.7|4149.7|4155.7|4149.7|4156.7|4150.7|4155.7|4149.7|7
1722264520000|2024-07-29 14:48:40|||||||||19
1722264530000|2024-07-29 14:48:50|4155.6|4149.6|4155.6|4149.6|4155.7|4149.7|4155.6|4149.6|2
1722264540000|2024-07-29 14:49:00|4155.2|4149.2|4153.2|4147.2|4155.2|4149.2|4152.7|4146.7|17
1722264550000|2024-07-29 14:49:10|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1722264560000|2024-07-29 14:49:20|4152.2|4146.2|4154.1|4148.1|4154.1|4148.1|4150.7|4144.7|61
1722264570000|2024-07-29 14:49:30|4155.1|4149.1|4153.1|4147.1|4155.1|4149.1|4153.1|4147.1|6
1722264580000|2024-07-29 14:49:40|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|3
1722264590000|2024-07-29 14:49:50|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|7
1722264600000|2024-07-29 14:50:00|4151.1|4145.1|4152|4146|4153|4147|4151.1|4145.1|37
1722264610000|2024-07-29 14:50:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|25
1722264620000|2024-07-29 14:50:20|4151|4145|4151|4145|4152.1|4146.1|4151|4145|17
1722264630000|2024-07-29 14:50:30|4151.1|4145.1|4151.1|4145.1|4151.6|4145.6|4150.6|4144.6|10
1722264640000|2024-07-29 14:50:40|4150.6|4144.6|4152.1|4146.1|4152.6|4146.6|4150.6|4144.6|9
1722264650000|2024-07-29 14:50:50|4151.1|4145.1|4151|4145|4151.1|4145.1|4150.6|4144.6|8
1722264660000|2024-07-29 14:51:00|4150.6|4144.6|4149.6|4143.6|4151|4145|4148.6|4142.6|20
1722264670000|2024-07-29 14:51:10|4149.1|4143.1|4149.1|4143.1|4149.6|4143.6|4149.1|4143.1|0
1722264680000|2024-07-29 14:51:20|4149.6|4143.6|4151|4145|4151|4145|4149.6|4143.6|5
1722264690000|2024-07-29 14:51:30|4151.6|4145.6|4150.6|4144.6|4152.1|4146.1|4150.6|4144.6|3
1722264700000|2024-07-29 14:51:40|||||||||2
1722264710000|2024-07-29 14:51:50|4149.1|4143.1|4148.6|4142.6|4149.1|4143.1|4148.6|4142.6|14
1722264720000|2024-07-29 14:52:00|4149.1|4143.1|4150.1|4144.1|4151.1|4145.1|4149.1|4143.1|4
1722264730000|2024-07-29 14:52:10|4148.6|4142.6|4150|4144|4150.1|4144.1|4148.6|4142.6|6
1722264740000|2024-07-29 14:52:20|4149.6|4143.6|4148.6|4142.6|4149.6|4143.6|4148.6|4142.6|1
1722264750000|2024-07-29 14:52:30|4148.5|4142.5|4148.1|4142.1|4149|4143|4147.6|4141.6|4
1722264760000|2024-07-29 14:52:40|4148|4142|4148|4142|4148.6|4142.6|4147.6|4141.6|39
1722264770000|2024-07-29 14:52:50|4147.6|4141.6|4148.6|4142.6|4148.6|4142.6|4147.6|4141.6|5
1722264780000|2024-07-29 14:53:00|4148|4142|4147.6|4141.6|4148|4142|4147.6|4141.6|36
1722264790000|2024-07-29 14:53:10|||||||||1
1722264820000|2024-07-29 14:53:40|4148.6|4142.6|4150.1|4144.1|4150.6|4144.6|4148.6|4142.6|17
1722264830000|2024-07-29 14:53:50|4150.6|4144.6|4149.6|4143.6|4150.6|4144.6|4149.6|4143.6|9
1722264840000|2024-07-29 14:54:00|4149.1|4143.1|4152.1|4146.1|4152.1|4146.1|4148.6|4142.6|7
1722264850000|2024-07-29 14:54:10|4152.6|4146.6|4152.6|4146.6|4153.6|4147.6|4152.6|4146.6|3
1722264860000|2024-07-29 14:54:20|4152.7|4146.7|4154.2|4148.2|4155.6|4149.6|4152.7|4146.7|16
1722264870000|2024-07-29 14:54:30|4155.2|4149.2|4156.6|4150.6|4157.6|4151.6|4154.2|4148.2|26
1722264880000|2024-07-29 14:54:40|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4155.2|4149.2|205
1722264890000|2024-07-29 14:54:50|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.2|4149.2|36
1722264900000|2024-07-29 14:55:00|4155.7|4149.7|4157.2|4151.2|4157.2|4151.2|4155.7|4149.7|5
1722264910000|2024-07-29 14:55:10|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1722264920000|2024-07-29 14:55:20|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.7|4151.7|4
1722264930000|2024-07-29 14:55:30|4157.7|4151.7|4157.1|4151.1|4157.7|4151.7|4156.7|4150.7|1
1722264940000|2024-07-29 14:55:40|4156.7|4150.7|4155.7|4149.7|4156.7|4150.7|4155.7|4149.7|19
1722264950000|2024-07-29 14:55:50|4155.2|4149.2|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|1
1722264960000|2024-07-29 14:56:00|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|7
1722264970000|2024-07-29 14:56:10|4156.2|4150.2|4159.7|4153.7|4159.7|4153.7|4156.2|4150.2|12
1722264980000|2024-07-29 14:56:20|||||||||11
1722264990000|2024-07-29 14:56:30|4161.7|4155.7|4163.2|4157.2|4163.7|4157.7|4161.7|4155.7|6
1722265000000|2024-07-29 14:56:40|4162.3|4156.3|4162.3|4156.3|4163.2|4157.2|4161.8|4155.8|3
1722265010000|2024-07-29 14:56:50|4162.8|4156.8|4161.9|4155.9|4162.8|4156.8|4160.9|4154.9|20
1722265020000|2024-07-29 14:57:00|4162|4156|4164.5|4158.5|4165|4159|4162|4156|39
1722265030000|2024-07-29 14:57:10|4164.4|4158.4|4166.4|4160.4|4166.9|4160.9|4164|4158|62
1722265040000|2024-07-29 14:57:20|4165.9|4159.9|4170.4|4164.4|4170.4|4164.4|4165.9|4159.9|4
1722265050000|2024-07-29 14:57:30|4169.4|4163.4|4171.4|4165.4|4171.4|4165.4|4169.4|4163.4|7
1722265060000|2024-07-29 14:57:40|4170.9|4164.9|4168.4|4162.4|4171.4|4165.4|4168.4|4162.4|10
1722265070000|2024-07-29 14:57:50|4167.9|4161.9|4166|4160|4167.9|4161.9|4164.4|4158.4|24
1722265080000|2024-07-29 14:58:00|4166.5|4160.5|4166.4|4160.4|4166.9|4160.9|4166.4|4160.4|2
1722265090000|2024-07-29 14:58:10|4166|4160|4165.4|4159.4|4166.4|4160.4|4165|4159|5
1722265100000|2024-07-29 14:58:20|4166.4|4160.4|4164.4|4158.4|4166.4|4160.4|4164.4|4158.4|4
1722265110000|2024-07-29 14:58:30|4165.8|4159.8|4167.8|4161.8|4167.8|4161.8|4165.8|4159.8|19
1722265120000|2024-07-29 14:58:40|4168.3|4162.3|4168.4|4162.4|4168.4|4162.4|4168.3|4162.3|3
1722265130000|2024-07-29 14:58:50|4168.8|4162.8|4169.4|4163.4|4171.9|4165.9|4168.8|4162.8|39
1722265140000|2024-07-29 14:59:00|4168.4|4162.4|4166|4160|4168.5|4162.5|4166|4160|62
1722265150000|2024-07-29 14:59:10|4165.5|4159.5|4165.1|4159.1|4166|4160|4165|4159|11
1722265160000|2024-07-29 14:59:20|4167|4161|4166.1|4160.1|4168.5|4162.5|4166.1|4160.1|3
1722265170000|2024-07-29 14:59:30|4166.6|4160.6|4164.1|4158.1|4166.6|4160.6|4164.1|4158.1|2
1722265180000|2024-07-29 14:59:40|4165.1|4159.1|4164.1|4158.1|4165.6|4159.6|4164.1|4158.1|6
1722265190000|2024-07-29 14:59:50|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|5
1722265200000|2024-07-29 15:00:00|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4164.6|4158.6|26
1722265210000|2024-07-29 15:00:10|4166.5|4160.5|4166.1|4160.1|4167.1|4161.1|4165.1|4159.1|5
1722265220000|2024-07-29 15:00:20|4165.6|4159.6|4165.1|4159.1|4165.6|4159.6|4164.6|4158.6|1
1722265230000|2024-07-29 15:00:30|4164.6|4158.6|4164.6|4158.6|4165.1|4159.1|4164.1|4158.1|6
1722265240000|2024-07-29 15:00:40|4164.5|4158.5|4164.1|4158.1|4164.5|4158.5|4164.1|4158.1|1
1722265250000|2024-07-29 15:00:50|4163.6|4157.6|4169.6|4163.6|4170.1|4164.1|4163.6|4157.6|11
1722265260000|2024-07-29 15:01:00|4169.1|4163.1|4173.6|4167.6|4173.6|4167.6|4168.6|4162.6|108
1722265270000|2024-07-29 15:01:10|4173.1|4167.1|4173.1|4167.1|4174.1|4168.1|4173.1|4167.1|5
1722265280000|2024-07-29 15:01:20|4174.1|4168.1|4176.6|4170.6|4177.1|4171.1|4174.1|4168.1|45
1722265290000|2024-07-29 15:01:30|4175.6|4169.6|4176.6|4170.6|4177.6|4171.6|4175.1|4169.1|34
1722265300000|2024-07-29 15:01:40|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|32
1722265310000|2024-07-29 15:01:50|4171.2|4165.2|4171.7|4165.7|4172.7|4166.7|4170.7|4164.7|111
1722265320000|2024-07-29 15:02:00|4172.2|4166.2|4172.7|4166.7|4175.2|4169.2|4172.2|4166.2|57
1722265330000|2024-07-29 15:02:10|4173.2|4167.2|4175.7|4169.7|4175.7|4169.7|4173.2|4167.2|13
1722265340000|2024-07-29 15:02:20|4175.6|4169.6|4173.7|4167.7|4175.6|4169.6|4173.7|4167.7|1
1722265350000|2024-07-29 15:02:30|4173.2|4167.2|4177.7|4171.7|4178.1|4172.1|4173.2|4167.2|16
1722265360000|2024-07-29 15:02:40|4176.6|4170.6|4177.2|4171.2|4177.7|4171.7|4176.6|4170.6|8
1722265370000|2024-07-29 15:02:50|4176.7|4170.7|4177.7|4171.7|4177.7|4171.7|4175.7|4169.7|3
1722265380000|2024-07-29 15:03:00|4177.6|4171.6|4177.7|4171.7|4178.2|4172.2|4177.2|4171.2|23
1722265390000|2024-07-29 15:03:10|4177.6|4171.6|4177.7|4171.7|4178.2|4172.2|4177.2|4171.2|11
1722265400000|2024-07-29 15:03:20|4177.2|4171.2|4176.2|4170.2|4177.2|4171.2|4176.2|4170.2|18
1722265410000|2024-07-29 15:03:30|4176.7|4170.7|4175.2|4169.2|4176.7|4170.7|4175.2|4169.2|22
1722265420000|2024-07-29 15:03:40|4175.6|4169.6|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|40
1722265430000|2024-07-29 15:03:50|4174.7|4168.7|4174.2|4168.2|4174.7|4168.7|4174.2|4168.2|1
1722265440000|2024-07-29 15:04:00|4173.7|4167.7|4177.2|4171.2|4177.2|4171.2|4172.2|4166.2|64
1722265450000|2024-07-29 15:04:10|4176.6|4170.6|4177.2|4171.2|4177.2|4171.2|4176.6|4170.6|0
1722265460000|2024-07-29 15:04:20|4177.7|4171.7|4176.7|4170.7|4178.6|4172.6|4176.7|4170.7|6
1722265470000|2024-07-29 15:04:30|4176.2|4170.2|4174.7|4168.7|4176.7|4170.7|4174.7|4168.7|0
1722265480000|2024-07-29 15:04:40|4175.7|4169.7|4179.2|4173.2|4179.2|4173.2|4175.7|4169.7|25
1722265490000|2024-07-29 15:04:50|4180.2|4174.2|4183.2|4177.2|4184.2|4178.2|4180.2|4174.2|35
1722265500000|2024-07-29 15:05:00|4182.6|4176.6|4182.2|4176.2|4182.7|4176.7|4182.1|4176.1|25
1722265510000|2024-07-29 15:05:10|4182.1|4176.1|4182.7|4176.7|4183.7|4177.7|4182.1|4176.1|12
1722265520000|2024-07-29 15:05:20|4183.7|4177.7|4183.7|4177.7|4185.7|4179.7|4183.2|4177.2|34
1722265530000|2024-07-29 15:05:30|4183.6|4177.6|4184.7|4178.7|4184.7|4178.7|4183.6|4177.6|6
1722265540000|2024-07-29 15:05:40|4184.2|4178.2|4184.7|4178.7|4185.2|4179.2|4184.2|4178.2|6
1722265550000|2024-07-29 15:05:50|4185.2|4179.2|4184.2|4178.2|4185.2|4179.2|4184.2|4178.2|7
1722265560000|2024-07-29 15:06:00|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4182.2|4176.2|21
1722265570000|2024-07-29 15:06:10|4183.7|4177.7|4185.2|4179.2|4185.2|4179.2|4182.3|4176.3|29
1722265580000|2024-07-29 15:06:20|4185.3|4179.3|4192.3|4186.3|4192.3|4186.3|4185.2|4179.2|116
1722265590000|2024-07-29 15:06:30|4194.3|4188.3|4190.8|4184.8|4194.3|4188.3|4190.8|4184.8|10
1722265600000|2024-07-29 15:06:40|4190.3|4184.3|4190.9|4184.9|4190.9|4184.9|4189.3|4183.3|43
1722265610000|2024-07-29 15:06:50|4192.3|4186.3|4185.4|4179.4|4192.3|4186.3|4184.4|4178.4|157
1722265620000|2024-07-29 15:07:00|4186.4|4180.4|4188.9|4182.9|4188.9|4182.9|4185.9|4179.9|42
1722265630000|2024-07-29 15:07:10|4188.4|4182.4|4195.7|4189.7|4196.2|4190.2|4187.9|4181.9|45
1722265640000|2024-07-29 15:07:20|4195.3|4189.3|4213.6|4207.6|4213.6|4207.6|4195.3|4189.3|202
1722265650000|2024-07-29 15:07:30|4213.1|4207.1|4208.7|4202.7|4213.6|4207.6|4207.8|4201.8|43
1722265660000|2024-07-29 15:07:40|4206.8|4200.8|4205.8|4199.8|4208.7|4202.7|4205.3|4199.3|22
1722265670000|2024-07-29 15:07:50|4207.7|4201.7|4208.2|4202.2|4209.2|4203.2|4207.7|4201.7|39
1722265680000|2024-07-29 15:08:00|4208.7|4202.7|4210.2|4204.2|4210.2|4204.2|4206.2|4200.2|35
1722265690000|2024-07-29 15:08:10|4210.7|4204.7|4213.2|4207.2|4213.2|4207.2|4210.7|4204.7|48
1722265700000|2024-07-29 15:08:20|4214.2|4208.2|4215.7|4209.7|4216.7|4210.7|4213.7|4207.7|61
1722265710000|2024-07-29 15:08:30|4214.7|4208.7|4210.7|4204.7|4216.7|4210.7|4210.7|4204.7|22
1722265720000|2024-07-29 15:08:40|4211.7|4205.7|4205.7|4199.7|4211.7|4205.7|4205.7|4199.7|14
1722265730000|2024-07-29 15:08:50|4206.2|4200.2|4203.7|4197.7|4206.2|4200.2|4203.7|4197.7|9
1722265740000|2024-07-29 15:09:00|4202.7|4196.7|4202.2|4196.2|4204.2|4198.2|4201.2|4195.2|11
1722265750000|2024-07-29 15:09:10|4203.2|4197.2|4200.8|4194.8|4205.2|4199.2|4199.8|4193.8|55
1722265760000|2024-07-29 15:09:20|4200.7|4194.7|4204.2|4198.2|4204.2|4198.2|4198.7|4192.7|14
1722265770000|2024-07-29 15:09:30|4203.7|4197.7|4202.7|4196.7|4203.7|4197.7|4202.3|4196.3|3
1722265780000|2024-07-29 15:09:40|4203.7|4197.7|4204.2|4198.2|4204.7|4198.7|4203.2|4197.2|1
1722265790000|2024-07-29 15:09:50|4203.7|4197.7|4200.7|4194.7|4203.7|4197.7|4200.7|4194.7|5
1722265800000|2024-07-29 15:10:00|4201.2|4195.2|4201.2|4195.2|4202.7|4196.7|4201.2|4195.2|1
1722265810000|2024-07-29 15:10:10|4200.7|4194.7|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|12
1722265820000|2024-07-29 15:10:20|4199.3|4193.3|4197.8|4191.8|4199.3|4193.3|4196.8|4190.8|44
1722265830000|2024-07-29 15:10:30|4198.3|4192.3|4198.3|4192.3|4199.3|4193.3|4198.3|4192.3|4
1722265840000|2024-07-29 15:10:40|4198.8|4192.8|4199.3|4193.3|4200.2|4194.2|4198.3|4192.3|25
1722265850000|2024-07-29 15:10:50|4199.2|4193.2|4199.7|4193.7|4200.7|4194.7|4198.3|4192.3|37
1722265860000|2024-07-29 15:11:00|4199.2|4193.2|4196.7|4190.7|4199.2|4193.2|4196.7|4190.7|1
1722265870000|2024-07-29 15:11:10|4196.2|4190.2|4198.2|4192.2|4198.2|4192.2|4196.2|4190.2|0
1722265880000|2024-07-29 15:11:20|4199.6|4193.6|4199.7|4193.7|4200.7|4194.7|4199.2|4193.2|7
1722265890000|2024-07-29 15:11:30|4200.2|4194.2|4199.2|4193.2|4200.2|4194.2|4199.2|4193.2|7
1722265900000|2024-07-29 15:11:40|4200.7|4194.7|4198.7|4192.7|4200.7|4194.7|4198.7|4192.7|12
1722265910000|2024-07-29 15:11:50|4199.2|4193.2|4198.7|4192.7|4199.2|4193.2|4198.7|4192.7|5
1722265920000|2024-07-29 15:12:00|4199.2|4193.2|4192.8|4186.8|4199.2|4193.2|4192.8|4186.8|59
1722265940000|2024-07-29 15:12:20|4191.8|4185.8|4192.8|4186.8|4193.3|4187.3|4191.3|4185.3|18
1722265950000|2024-07-29 15:12:30|4194.3|4188.3|4192.8|4186.8|4194.3|4188.3|4192.8|4186.8|13
1722265960000|2024-07-29 15:12:40|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|1
1722265970000|2024-07-29 15:12:50|4194.3|4188.3|4195.7|4189.7|4197.7|4191.7|4193.3|4187.3|11
1722265980000|2024-07-29 15:13:00|4195.2|4189.2|4196.2|4190.2|4196.2|4190.2|4194.7|4188.7|3
1722265990000|2024-07-29 15:13:10|4196.7|4190.7|4197.2|4191.2|4197.2|4191.2|4196.7|4190.7|2
1722266000000|2024-07-29 15:13:20|4196.2|4190.2|4195.2|4189.2|4196.2|4190.2|4194.7|4188.7|8
1722266010000|2024-07-29 15:13:30|4194.7|4188.7|4195.7|4189.7|4195.7|4189.7|4194.7|4188.7|4
1722266030000|2024-07-29 15:13:50|4195.2|4189.2|4197.7|4191.7|4197.7|4191.7|4195.2|4189.2|3
1722266040000|2024-07-29 15:14:00|4197.2|4191.2|4204.7|4198.7|4204.7|4198.7|4197.2|4191.2|26
1722266050000|2024-07-29 15:14:10|4204.2|4198.2|4204.3|4198.3|4205.8|4199.8|4202.8|4196.8|9
1722266060000|2024-07-29 15:14:20|4204.8|4198.8|4204.4|4198.4|4204.8|4198.8|4204.3|4198.3|8
1722266070000|2024-07-29 15:14:30|4202.3|4196.3|4204.8|4198.8|4204.8|4198.8|4202.3|4196.3|11
1722266080000|2024-07-29 15:14:40|4205.3|4199.3|4204.9|4198.9|4205.4|4199.4|4204.3|4198.3|63
1722266090000|2024-07-29 15:14:50|4204.4|4198.4|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|17
1722266100000|2024-07-29 15:15:00|4203|4197|4203.4|4197.4|4204.4|4198.4|4203|4197|17
1722266110000|2024-07-29 15:15:10|4202.5|4196.5|4202|4196|4203|4197|4199.9|4193.9|11
1722266120000|2024-07-29 15:15:20|4201.9|4195.9|4202.9|4196.9|4202.9|4196.9|4200.4|4194.4|30
1722266130000|2024-07-29 15:15:30|4203.3|4197.3|4202.4|4196.4|4204.9|4198.9|4202.4|4196.4|17
1722266140000|2024-07-29 15:15:40|4203.9|4197.9|4203.9|4197.9|4204.9|4198.9|4202.9|4196.9|33
1722266150000|2024-07-29 15:15:50|4203.4|4197.4|4203.9|4197.9|4203.9|4197.9|4202.9|4196.9|5
1722266160000|2024-07-29 15:16:00|4203.4|4197.4|4203.3|4197.3|4203.4|4197.4|4201.4|4195.4|10
1722266170000|2024-07-29 15:16:10|4202.4|4196.4|4201.9|4195.9|4202.4|4196.4|4201.9|4195.9|5
1722266180000|2024-07-29 15:16:20|4200.9|4194.9|4199.9|4193.9|4200.9|4194.9|4199.9|4193.9|5
1722266190000|2024-07-29 15:16:30|4199.4|4193.4|4199.9|4193.9|4200.9|4194.9|4199.4|4193.4|2
1722266200000|2024-07-29 15:16:40|||||||||7
1722266210000|2024-07-29 15:16:50|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|6
1722266220000|2024-07-29 15:17:00|4199.4|4193.4|4199.4|4193.4|4199.9|4193.9|4197.4|4191.4|16
1722266230000|2024-07-29 15:17:10|4199.9|4193.9|4200.3|4194.3|4200.9|4194.9|4199.9|4193.9|0
1722266240000|2024-07-29 15:17:20|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4199.9|4193.9|13
1722266250000|2024-07-29 15:17:30|4201.8|4195.8|4201.9|4195.9|4201.9|4195.9|4201.8|4195.8|1
1722266260000|2024-07-29 15:17:40|4201.4|4195.4|4199.8|4193.8|4201.4|4195.4|4199.8|4193.8|35
1722266270000|2024-07-29 15:17:50|4199.4|4193.4|4198.3|4192.3|4199.4|4193.4|4197.8|4191.8|24
1722266280000|2024-07-29 15:18:00|4199.3|4193.3|4201.3|4195.3|4201.3|4195.3|4198.8|4192.8|9
1722266290000|2024-07-29 15:18:10|4200.8|4194.8|4202.3|4196.3|4202.3|4196.3|4200.8|4194.8|5
1722266300000|2024-07-29 15:18:20|4201.8|4195.8|4204.8|4198.8|4204.8|4198.8|4201.8|4195.8|8
1722266310000|2024-07-29 15:18:30|4205.3|4199.3|4203.8|4197.8|4205.3|4199.3|4203.8|4197.8|25
1722266320000|2024-07-29 15:18:40|4202.8|4196.8|4202.8|4196.8|4203.3|4197.3|4202.3|4196.3|4
1722266330000|2024-07-29 15:18:50|4202.3|4196.3|4205.3|4199.3|4205.3|4199.3|4202.3|4196.3|4
1722266340000|2024-07-29 15:19:00|4204.7|4198.7|4204.3|4198.3|4205.3|4199.3|4204.3|4198.3|5
1722266350000|2024-07-29 15:19:10|4205.3|4199.3|4208.3|4202.3|4208.3|4202.3|4204.8|4198.8|28
1722266360000|2024-07-29 15:19:20|4207.8|4201.8|4212.7|4206.7|4212.7|4206.7|4207.8|4201.8|44
1722266370000|2024-07-29 15:19:30|4211.8|4205.8|4212.3|4206.3|4213.7|4207.7|4211.7|4205.7|11
1722266380000|2024-07-29 15:19:40|4212.2|4206.2|4210.8|4204.8|4212.2|4206.2|4210.8|4204.8|22
1722266390000|2024-07-29 15:19:50|4210.7|4204.7|4212.7|4206.7|4213.2|4207.2|4210.7|4204.7|1
1722266400000|2024-07-29 15:20:00|4211.7|4205.7|4211.2|4205.2|4212.3|4206.3|4209.8|4203.8|9
1722266410000|2024-07-29 15:20:10|4211.3|4205.3|4215.3|4209.3|4215.3|4209.3|4211.2|4205.2|12
1722266420000|2024-07-29 15:20:20|4214.7|4208.7|4213.7|4207.7|4215.3|4209.3|4213.7|4207.7|1
1722266430000|2024-07-29 15:20:30|4213.3|4207.3|4214.7|4208.7|4214.7|4208.7|4212.8|4206.8|1
1722266440000|2024-07-29 15:20:40|4215.3|4209.3|4213.3|4207.3|4216.3|4210.3|4212.7|4206.7|20
1722266450000|2024-07-29 15:20:50|4213.7|4207.7|4215.7|4209.7|4215.7|4209.7|4213.7|4207.7|1
1722266460000|2024-07-29 15:21:00|4215.2|4209.2|4213.8|4207.8|4215.2|4209.2|4213.8|4207.8|0
1722266470000|2024-07-29 15:21:10|4214.2|4208.2|4213.7|4207.7|4214.2|4208.2|4213.7|4207.7|0
1722266480000|2024-07-29 15:21:20|4213.3|4207.3|4214.2|4208.2|4214.2|4208.2|4213.2|4207.2|25
1722266490000|2024-07-29 15:21:30|4214.3|4208.3|4210.7|4204.7|4214.3|4208.3|4210.7|4204.7|0
1722266500000|2024-07-29 15:21:40|4211.2|4205.2|4217.3|4211.3|4217.3|4211.3|4211.2|4205.2|55
1722266510000|2024-07-29 15:21:50|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4215.7|4209.7|1
1722266520000|2024-07-29 15:22:00|4215.7|4209.7|4218.7|4212.7|4218.7|4212.7|4215.7|4209.7|64
1722266530000|2024-07-29 15:22:10|4219.2|4213.2|4218.7|4212.7|4219.7|4213.7|4218.3|4212.3|37
1722266540000|2024-07-29 15:22:20|4218.3|4212.3|4214.7|4208.7|4218.3|4212.3|4214.7|4208.7|41
1722266550000|2024-07-29 15:22:30|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4214.7|4208.7|5
1722266560000|2024-07-29 15:22:40|4214.7|4208.7|4214.2|4208.2|4214.7|4208.7|4214.2|4208.2|6
1722266570000|2024-07-29 15:22:50|4215.2|4209.2|4213.3|4207.3|4215.2|4209.2|4213.3|4207.3|2
1722266580000|2024-07-29 15:23:00|4212.7|4206.7|4211.7|4205.7|4212.7|4206.7|4209.3|4203.3|13
1722266590000|2024-07-29 15:23:10|4211.8|4205.8|4212.7|4206.7|4213.3|4207.3|4211.7|4205.7|0
1722266600000|2024-07-29 15:23:20|4212.8|4206.8|4211.8|4205.8|4212.8|4206.8|4211.7|4205.7|0
1722266610000|2024-07-29 15:23:30|4211.7|4205.7|4209.7|4203.7|4211.7|4205.7|4209.3|4203.3|5
1722266620000|2024-07-29 15:23:40|4210.2|4204.2|4210.2|4204.2|4210.7|4204.7|4210.2|4204.2|0
1722266630000|2024-07-29 15:23:50|4210.7|4204.7|4211.7|4205.7|4212.2|4206.2|4210.7|4204.7|30
1722266640000|2024-07-29 15:24:00|4212.2|4206.2|4212.2|4206.2|4212.7|4206.7|4211.7|4205.7|43
1722266650000|2024-07-29 15:24:10|4212.7|4206.7|4211.7|4205.7|4213.7|4207.7|4211.7|4205.7|3
1722266660000|2024-07-29 15:24:20|4212.2|4206.2|4213.7|4207.7|4213.7|4207.7|4212.2|4206.2|7
1722266670000|2024-07-29 15:24:30|4213.2|4207.2|4212.2|4206.2|4213.2|4207.2|4211.2|4205.2|3
1722266680000|2024-07-29 15:24:40|4212.6|4206.6|4213.2|4207.2|4213.2|4207.2|4212.2|4206.2|0
1722266690000|2024-07-29 15:24:50|4214.2|4208.2|4212.1|4206.1|4214.7|4208.7|4212.1|4206.1|4
1722266700000|2024-07-29 15:25:00|4212.2|4206.2|4212.7|4206.7|4212.7|4206.7|4212.1|4206.1|12
1722266710000|2024-07-29 15:25:10|4212.6|4206.6|4212.7|4206.7|4212.7|4206.7|4212.1|4206.1|0
1722266720000|2024-07-29 15:25:20|||||||||4
1722266730000|2024-07-29 15:25:30|4213.2|4207.2|4213.7|4207.7|4213.7|4207.7|4213.2|4207.2|0
1722266740000|2024-07-29 15:25:40|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.2|4207.2|25
1722266750000|2024-07-29 15:25:50|4214.7|4208.7|4214.7|4208.7|4215.1|4209.1|4214.1|4208.1|40
1722266760000|2024-07-29 15:26:00|4215.2|4209.2|4214.7|4208.7|4215.2|4209.2|4214.7|4208.7|0
1722266770000|2024-07-29 15:26:10|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|24
1722266780000|2024-07-29 15:26:20|4214.7|4208.7|4214.1|4208.1|4214.7|4208.7|4214.1|4208.1|1
1722266790000|2024-07-29 15:26:30|4216.7|4210.7|4216.1|4210.1|4216.7|4210.7|4216.1|4210.1|9
1722266800000|2024-07-29 15:26:40|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|6
1722266810000|2024-07-29 15:26:50|4217.1|4211.1|4218.1|4212.1|4219.6|4213.6|4217.1|4211.1|37
1722266820000|2024-07-29 15:27:00|4217.7|4211.7|4218.1|4212.1|4218.6|4212.6|4217.1|4211.1|9
1722266830000|2024-07-29 15:27:10|4219.1|4213.1|4219.7|4213.7|4220.2|4214.2|4218.2|4212.2|14
1722266840000|2024-07-29 15:27:20|4219.6|4213.6|4221.6|4215.6|4222.1|4216.1|4218.2|4212.2|19
1722266850000|2024-07-29 15:27:30|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|28
1722266860000|2024-07-29 15:27:40|4221.6|4215.6|4222|4216|4222|4216|4221.1|4215.1|51
1722266870000|2024-07-29 15:27:50|4222.4|4216.4|4223|4217|4223|4217|4222|4216|6
1722266880000|2024-07-29 15:28:00|4222|4216|4222.5|4216.5|4223|4217|4222|4216|17
1722266890000|2024-07-29 15:28:10|4222|4216|4222|4216|4222.6|4216.6|4222|4216|36
1722266900000|2024-07-29 15:28:20|4222.5|4216.5|4222|4216|4222.5|4216.5|4222|4216|21
1722266910000|2024-07-29 15:28:30|||||||||4
1722266920000|2024-07-29 15:28:40|4222.5|4216.5|4222|4216|4222.5|4216.5|4222|4216|2
1722266930000|2024-07-29 15:28:50|4221|4215|4222|4216|4222|4216|4221|4215|15
1722266940000|2024-07-29 15:29:00|4221.5|4215.5|4221|4215|4221.5|4215.5|4221|4215|56
1722266950000|2024-07-29 15:29:10|4221.5|4215.5|4222|4216|4223|4217|4221.5|4215.5|6
1722266960000|2024-07-29 15:29:20|4221.6|4215.6|4221.6|4215.6|4222.6|4216.6|4221.1|4215.1|6
1722266970000|2024-07-29 15:29:30|4222.6|4216.6|4229.6|4223.6|4229.6|4223.6|4222.6|4216.6|95
1722266980000|2024-07-29 15:29:40|4230.1|4224.1|4228.6|4222.6|4230.1|4224.1|4228.6|4222.6|1
1722266990000|2024-07-29 15:29:50|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|3
1722267000000|2024-07-29 15:30:00|4229|4223|4226.7|4220.7|4229|4223|4226.6|4220.6|12
1722267010000|2024-07-29 15:30:10|4225.7|4219.7|4225.2|4219.2|4225.7|4219.7|4225.2|4219.2|5
1722267020000|2024-07-29 15:30:20|4226.1|4220.1|4228.2|4222.2|4228.2|4222.2|4225.1|4219.1|42
1722267030000|2024-07-29 15:30:30|4227.7|4221.7|4225.7|4219.7|4227.7|4221.7|4225.2|4219.2|7
1722267040000|2024-07-29 15:30:40|4226.7|4220.7|4224.2|4218.2|4226.7|4220.7|4224.2|4218.2|17
1722267050000|2024-07-29 15:30:50|4223.7|4217.7|4228.1|4222.1|4228.7|4222.7|4223.7|4217.7|69
1722267060000|2024-07-29 15:31:00|4228.6|4222.6|4230.1|4224.1|4230.1|4224.1|4228.1|4222.1|85
1722267070000|2024-07-29 15:31:10|4230.2|4224.2|4240.1|4234.1|4240.1|4234.1|4229.6|4223.6|125
1722267080000|2024-07-29 15:31:20|4241.6|4235.6|4239|4233|4241.6|4235.6|4238.6|4232.6|28
1722267090000|2024-07-29 15:31:30|||||||||48
1722267100000|2024-07-29 15:31:40|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|245
1722267110000|2024-07-29 15:31:50|4233.5|4227.5|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|2
1722267120000|2024-07-29 15:32:00|4233.5|4227.5|4232.6|4226.6|4234.6|4228.6|4231.6|4225.6|8
1722267130000|2024-07-29 15:32:10|4232.1|4226.1|4233|4227|4234|4228|4231.6|4225.6|25
1722267140000|2024-07-29 15:32:20|4234.6|4228.6|4232.6|4226.6|4234.6|4228.6|4232.1|4226.1|3
1722267150000|2024-07-29 15:32:30|4232.5|4226.5|4231.6|4225.6|4232.6|4226.6|4230.1|4224.1|17
1722267160000|2024-07-29 15:32:40|4230.1|4224.1|4228.6|4222.6|4230.1|4224.1|4228.6|4222.6|49
1722267170000|2024-07-29 15:32:50|4229.1|4223.1|4230|4224|4230.1|4224.1|4229.1|4223.1|26
1722267180000|2024-07-29 15:33:00|4231.6|4225.6|4230|4224|4232.5|4226.5|4229.6|4223.6|47
1722267190000|2024-07-29 15:33:10|4230.5|4224.5|4231.5|4225.5|4231.9|4225.9|4230|4224|19
1722267200000|2024-07-29 15:33:20|4230.5|4224.5|4229.5|4223.5|4230.5|4224.5|4228.5|4222.5|95
1722267210000|2024-07-29 15:33:30|4229|4223|4231.5|4225.5|4231.5|4225.5|4229|4223|8
1722267220000|2024-07-29 15:33:40|4232|4226|4233.5|4227.5|4233.5|4227.5|4231.5|4225.5|7
1722267230000|2024-07-29 15:33:50|4234.5|4228.5|4236|4230|4236|4230|4234|4228|5
1722267240000|2024-07-29 15:34:00|4235.1|4229.1|4232.5|4226.5|4235.1|4229.1|4232.5|4226.5|3
1722267250000|2024-07-29 15:34:10|4233|4227|4233.6|4227.6|4234.5|4228.5|4233|4227|27
1722267260000|2024-07-29 15:34:20|4233.5|4227.5|4235.5|4229.5|4235.5|4229.5|4233.5|4227.5|48
1722267270000|2024-07-29 15:34:30|4236|4230|4235.6|4229.6|4236.5|4230.5|4235|4229|364
1722267280000|2024-07-29 15:34:40|4235|4229|4234.5|4228.5|4235.5|4229.5|4234|4228|41
1722267290000|2024-07-29 15:34:50|4235|4229|4234|4228|4235|4229|4234|4228|22
1722267300000|2024-07-29 15:35:00|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|4
1722267310000|2024-07-29 15:35:10|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|30
1722267320000|2024-07-29 15:35:20|4232.5|4226.5|4234.5|4228.5|4234.5|4228.5|4232.5|4226.5|12
1722267330000|2024-07-29 15:35:30|4238|4232|4238.5|4232.5|4239.5|4233.5|4237|4231|84
1722267340000|2024-07-29 15:35:40|4239|4233|4238.5|4232.5|4239.9|4233.9|4237.5|4231.5|29
1722267350000|2024-07-29 15:35:50|4238.4|4232.4|4234.5|4228.5|4238.5|4232.5|4234.5|4228.5|7
1722267360000|2024-07-29 15:36:00|4235.5|4229.5|4233.4|4227.4|4235.5|4229.5|4233|4227|1
1722267370000|2024-07-29 15:36:10|4233|4227|4231.5|4225.5|4233|4227|4231.5|4225.5|12
1722267380000|2024-07-29 15:36:20|||||||||3
1722267390000|2024-07-29 15:36:30|4231|4225|4231.5|4225.5|4232|4226|4231|4225|4
1722267400000|2024-07-29 15:36:40|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|14
1722267410000|2024-07-29 15:36:50|4233.9|4227.9|4233.5|4227.5|4234|4228|4233.5|4227.5|0
1722267420000|2024-07-29 15:37:00|4234|4228|4232.5|4226.5|4234|4228|4232|4226|3
1722267430000|2024-07-29 15:37:10|4232.4|4226.4|4233|4227|4233|4227|4232.4|4226.4|21
1722267440000|2024-07-29 15:37:20|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|26
1722267450000|2024-07-29 15:37:30|4232.4|4226.4|4231.5|4225.5|4232.4|4226.4|4231.5|4225.5|9
1722267460000|2024-07-29 15:37:40|4229.4|4223.4|4227.4|4221.4|4229.4|4223.4|4227.4|4221.4|11
1722267470000|2024-07-29 15:37:50|4226.9|4220.9|4227|4221|4227|4221|4226.9|4220.9|4
1722267480000|2024-07-29 15:38:00|4227.5|4221.5|4230.5|4224.5|4230.5|4224.5|4227.5|4221.5|7
1722267490000|2024-07-29 15:38:10|4231|4225|4230.5|4224.5|4231|4225|4230|4224|0
1722267500000|2024-07-29 15:38:20|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|17
1722267510000|2024-07-29 15:38:30|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|0
1722267520000|2024-07-29 15:38:40|4229.4|4223.4|4230|4224|4230.5|4224.5|4228.5|4222.5|28
1722267530000|2024-07-29 15:38:50|4229.5|4223.5|4231.4|4225.4|4231.9|4225.9|4227.5|4221.5|20
1722267540000|2024-07-29 15:39:00|4231|4225|4232.5|4226.5|4232.5|4226.5|4230.5|4224.5|10
1722267550000|2024-07-29 15:39:10|4233.5|4227.5|4235|4229|4235|4229|4233|4227|33
1722267560000|2024-07-29 15:39:20|4234.5|4228.5|4233|4227|4234.5|4228.5|4233|4227|16
1722267570000|2024-07-29 15:39:30|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|0
1722267580000|2024-07-29 15:39:40|4232.5|4226.5|4232|4226|4232.5|4226.5|4231.5|4225.5|6
1722267590000|2024-07-29 15:39:50|4232.5|4226.5|4230.5|4224.5|4232.5|4226.5|4230.5|4224.5|0
1722267600000|2024-07-29 15:40:00|4230|4224|4230.5|4224.5|4230.5|4224.5|4229|4223|52
1722267610000|2024-07-29 15:40:10|4230|4224|4230.5|4224.5|4230.5|4224.5|4230|4224|1
1722267620000|2024-07-29 15:40:20|4230|4224|4230|4224|4230|4224|4228.5|4222.5|1
1722267630000|2024-07-29 15:40:30|4229.5|4223.5|4232|4226|4232|4226|4229|4223|16
1722267640000|2024-07-29 15:40:40|4231.4|4225.4|4232.4|4226.4|4232.4|4226.4|4231|4225|18
1722267650000|2024-07-29 15:40:50|4232.5|4226.5|4231.5|4225.5|4232.9|4226.9|4231.5|4225.5|1
1722267660000|2024-07-29 15:41:00|4231.9|4225.9|4231.5|4225.5|4232.5|4226.5|4231.5|4225.5|27
1722267670000|2024-07-29 15:41:10|4232|4226|4231.5|4225.5|4233|4227|4231.5|4225.5|54
1722267680000|2024-07-29 15:41:20|4231|4225|4231|4225|4231.4|4225.4|4231|4225|31
1722267690000|2024-07-29 15:41:30|4231.5|4225.5|4231.4|4225.4|4231.5|4225.5|4231.4|4225.4|18
1722267700000|2024-07-29 15:41:40|4226|4220|4226|4220|4226|4220|4225|4219|39
1722267720000|2024-07-29 15:42:00|4225.5|4219.5|4226|4220|4226|4220|4225.5|4219.5|6
1722267730000|2024-07-29 15:42:10|4227|4221|4227|4221|4227|4221|4227|4221|4
1722267740000|2024-07-29 15:42:20|4226.5|4220.5|4227|4221|4227|4221|4226.5|4220.5|0
1722267750000|2024-07-29 15:42:30|4228.5|4222.5|4229.5|4223.5|4229.5|4223.5|4228.5|4222.5|10
1722267760000|2024-07-29 15:42:40|4229|4223|4229|4223|4229.4|4223.4|4229|4223|0
1722267770000|2024-07-29 15:42:50|4230|4224|4229.5|4223.5|4230|4224|4228|4222|32
1722267780000|2024-07-29 15:43:00|4230|4224|4231|4225|4231|4225|4229.5|4223.5|11
1722267800000|2024-07-29 15:43:20|4231.5|4225.5|4232|4226|4232|4226|4230.5|4224.5|1
1722267810000|2024-07-29 15:43:30|4231.5|4225.5|4231|4225|4231.5|4225.5|4230.5|4224.5|5
1722267820000|2024-07-29 15:43:40|4230.5|4224.5|4229.5|4223.5|4230.5|4224.5|4229.5|4223.5|12
1722267830000|2024-07-29 15:43:50|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|0
1722267840000|2024-07-29 15:44:00|4229.5|4223.5|4232.5|4226.5|4232.5|4226.5|4229.5|4223.5|31
1722267850000|2024-07-29 15:44:10|4233|4227|4234.5|4228.5|4234.5|4228.5|4232.5|4226.5|51
1722267860000|2024-07-29 15:44:20|4235|4229|4235.5|4229.5|4235.5|4229.5|4235|4229|0
1722267870000|2024-07-29 15:44:30|4236.4|4230.4|4233.5|4227.5|4236.5|4230.5|4233.5|4227.5|19
1722267880000|2024-07-29 15:44:40|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|20
1722267890000|2024-07-29 15:44:50|4234|4228|4234|4228|4234|4228|4234|4228|4
1722267910000|2024-07-29 15:45:10|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|44
1722267920000|2024-07-29 15:45:20|4234.4|4228.4|4233.4|4227.4|4234.4|4228.4|4233.4|4227.4|4
1722267930000|2024-07-29 15:45:30|4233|4227|4231|4225|4233|4227|4230.4|4224.4|18
1722267940000|2024-07-29 15:45:40|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|0
1722267950000|2024-07-29 15:45:50|4231|4225|4230|4224|4231|4225|4230|4224|9
1722267960000|2024-07-29 15:46:00|4231.5|4225.5|4231.5|4225.5|4232|4226|4231.5|4225.5|3
1722267970000|2024-07-29 15:46:10|4232|4226|4232.5|4226.5|4233|4227|4232|4226|6
1722267980000|2024-07-29 15:46:20|4233.9|4227.9|4233.5|4227.5|4234.4|4228.4|4233.5|4227.5|7
1722267990000|2024-07-29 15:46:30|4233|4227|4233|4227|4233|4227|4232.5|4226.5|0
1722268000000|2024-07-29 15:46:40|4232.5|4226.5|4234|4228|4234.4|4228.4|4232.5|4226.5|1
1722268010000|2024-07-29 15:46:50|4233.5|4227.5|4232.4|4226.4|4233.5|4227.5|4232.4|4226.4|0
1722268020000|2024-07-29 15:47:00|4232|4226|4229|4223|4232|4226|4229|4223|0
1722268030000|2024-07-29 15:47:10|4229.5|4223.5|4230|4224|4230.5|4224.5|4229.5|4223.5|4
1722268040000|2024-07-29 15:47:20|4230.4|4224.4|4229.5|4223.5|4230.4|4224.4|4229.5|4223.5|0
1722268050000|2024-07-29 15:47:30|4229.4|4223.4|4229.4|4223.4|4230|4224|4228.5|4222.5|2
1722268060000|2024-07-29 15:47:40|4229.9|4223.9|4232.5|4226.5|4232.5|4226.5|4229.9|4223.9|6
1722268070000|2024-07-29 15:47:50|4231.5|4225.5|4230.5|4224.5|4231.5|4225.5|4230.5|4224.5|31
1722268080000|2024-07-29 15:48:00|4231|4225|4232|4226|4232|4226|4231|4225|16
1722268090000|2024-07-29 15:48:10|4231.5|4225.5|4232|4226|4232|4226|4231|4225|10
1722268100000|2024-07-29 15:48:20|4232.5|4226.5|4234.5|4228.5|4234.5|4228.5|4232.5|4226.5|41
1722268110000|2024-07-29 15:48:30|4233.5|4227.5|4233.4|4227.4|4234.5|4228.5|4232|4226|17
1722268120000|2024-07-29 15:48:40|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4232.5|4226.5|0
1722268130000|2024-07-29 15:48:50|4233|4227|4233|4227|4233|4227|4233|4227|0
1722268140000|2024-07-29 15:49:00|4232.5|4226.5|4233|4227|4233.5|4227.5|4232|4226|14
1722268160000|2024-07-29 15:49:20|||||||||1
1722268170000|2024-07-29 15:49:30|4232.5|4226.5|4233.5|4227.5|4234|4228|4232.5|4226.5|5
1722268180000|2024-07-29 15:49:40|4234|4228|4239|4233|4239|4233|4233.5|4227.5|11
1722268190000|2024-07-29 15:49:50|4239.5|4233.5|4238.5|4232.5|4239.5|4233.5|4238.5|4232.5|14
1722268200000|2024-07-29 15:50:00|4239|4233|4240.4|4234.4|4241.9|4235.9|4239|4233|77
1722268210000|2024-07-29 15:50:10|4241|4235|4239|4233|4241|4235|4239|4233|4
1722268220000|2024-07-29 15:50:20|4238.5|4232.5|4240.4|4234.4|4240.4|4234.4|4237.4|4231.4|14
1722268230000|2024-07-29 15:50:30|4239.4|4233.4|4239.9|4233.9|4240.4|4234.4|4239.4|4233.4|4
1722268240000|2024-07-29 15:50:40|4239.4|4233.4|4243.4|4237.4|4243.4|4237.4|4238|4232|59
1722268250000|2024-07-29 15:50:50|4242.9|4236.9|4248|4242|4248|4242|4242.9|4236.9|66
1722268260000|2024-07-29 15:51:00|4246.5|4240.5|4240.9|4234.9|4246.5|4240.5|4240.5|4234.5|52
1722268270000|2024-07-29 15:51:10|4240.5|4234.5|4241|4235|4241.5|4235.5|4240.5|4234.5|9
1722268280000|2024-07-29 15:51:20|4240.5|4234.5|4241.5|4235.5|4241.5|4235.5|4240.5|4234.5|6
1722268290000|2024-07-29 15:51:30|4241|4235|4241|4235|4241|4235|4240.5|4234.5|0
1722268300000|2024-07-29 15:51:40|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|1
1722268310000|2024-07-29 15:51:50|4242.5|4236.5|4246.4|4240.4|4246.4|4240.4|4242.5|4236.5|106
1722268320000|2024-07-29 15:52:00|4245.4|4239.4|4241|4235|4246.4|4240.4|4241|4235|21
1722268330000|2024-07-29 15:52:10|4242|4236|4242|4236|4243|4237|4242|4236|18
1722268340000|2024-07-29 15:52:20|4241.9|4235.9|4241|4235|4241.9|4235.9|4241|4235|47
1722268350000|2024-07-29 15:52:30|||||||||25
1722268360000|2024-07-29 15:52:40|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|3
1722268370000|2024-07-29 15:52:50|4241|4235|4242.5|4236.5|4243|4237|4241|4235|7
1722268380000|2024-07-29 15:53:00|4243.1|4237.1|4244.5|4238.5|4244.5|4238.5|4243.1|4237.1|17
1722268390000|2024-07-29 15:53:10|4243.5|4237.5|4243.5|4237.5|4245|4239|4243.5|4237.5|11
1722268400000|2024-07-29 15:53:20|4244|4238|4243.5|4237.5|4244|4238|4243.5|4237.5|8
1722268410000|2024-07-29 15:53:30|4242.5|4236.5|4243|4237|4243|4237|4242.5|4236.5|1
1722268420000|2024-07-29 15:53:40|4243.5|4237.5|4241.5|4235.5|4244.5|4238.5|4241.5|4235.5|9
1722268430000|2024-07-29 15:53:50|4242|4236|4241.5|4235.5|4242|4236|4241.5|4235.5|37
1722268440000|2024-07-29 15:54:00|4241|4235|4241|4235|4241|4235|4241|4235|1
1722268450000|2024-07-29 15:54:10|4241.5|4235.5|4242.5|4236.5|4243.5|4237.5|4241.5|4235.5|4
1722268460000|2024-07-29 15:54:20|4242|4236|4243.5|4237.5|4243.5|4237.5|4242|4236|6
1722268470000|2024-07-29 15:54:30|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242|4236|0
1722268480000|2024-07-29 15:54:40|4243.5|4237.5|4246|4240|4246|4240|4243.5|4237.5|34
1722268490000|2024-07-29 15:54:50|4245.1|4239.1|4242.6|4236.6|4245.1|4239.1|4242.6|4236.6|27
1722268500000|2024-07-29 15:55:00|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4241.2|4235.2|73
1722268510000|2024-07-29 15:55:10|4244.1|4238.1|4243.6|4237.6|4245.1|4239.1|4243.6|4237.6|9
1722268520000|2024-07-29 15:55:20|4243.1|4237.1|4243.6|4237.6|4244.6|4238.6|4243.1|4237.1|12
1722268530000|2024-07-29 15:55:30|4243.1|4237.1|4243|4237|4243.6|4237.6|4243|4237|19
1722268540000|2024-07-29 15:55:40|4243.5|4237.5|4243|4237|4243.5|4237.5|4243|4237|16
1722268550000|2024-07-29 15:55:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|32
1722268560000|2024-07-29 15:56:00|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4240.6|4234.6|68
1722268570000|2024-07-29 15:56:10|4241.6|4235.6|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|18
1722268580000|2024-07-29 15:56:20|||||||||9
1722268590000|2024-07-29 15:56:30|4241.2|4235.2|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|6
1722268600000|2024-07-29 15:56:40|4240.6|4234.6|4240.2|4234.2|4241.1|4235.1|4239.1|4233.1|39
1722268610000|2024-07-29 15:56:50|4240.7|4234.7|4241.1|4235.1|4241.6|4235.6|4240.7|4234.7|14
1722268620000|2024-07-29 15:57:00|4239.6|4233.6|4240.7|4234.7|4241.6|4235.6|4239.6|4233.6|30
1722268630000|2024-07-29 15:57:10|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|3
1722268640000|2024-07-29 15:57:20|4240.6|4234.6|4240.6|4234.6|4240.7|4234.7|4240.6|4234.6|2
1722268650000|2024-07-29 15:57:30|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|4
1722268660000|2024-07-29 15:57:40|4242.1|4236.1|4239.1|4233.1|4242.1|4236.1|4239.1|4233.1|36
1722268670000|2024-07-29 15:57:50|4239.6|4233.6|4239.2|4233.2|4239.6|4233.6|4239.2|4233.2|0
1722268680000|2024-07-29 15:58:00|||||||||5
1722268690000|2024-07-29 15:58:10|4239.7|4233.7|4240.2|4234.2|4240.2|4234.2|4239.7|4233.7|4
1722268700000|2024-07-29 15:58:20|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|0
1722268710000|2024-07-29 15:58:30|4239.6|4233.6|4239.6|4233.6|4239.7|4233.7|4239.6|4233.6|0
1722268720000|2024-07-29 15:58:40|4239.7|4233.7|4239.6|4233.6|4240.6|4234.6|4239.6|4233.6|6
1722268730000|2024-07-29 15:58:50|4239.2|4233.2|4240.6|4234.6|4240.6|4234.6|4239.2|4233.2|0
1722268750000|2024-07-29 15:59:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4240.7|4234.7|30
1722268760000|2024-07-29 15:59:20|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|18
1722268770000|2024-07-29 15:59:30|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|0
1722268780000|2024-07-29 15:59:40|4243.6|4237.6|4244.2|4238.2|4244.2|4238.2|4243.6|4237.6|28
1722268790000|2024-07-29 15:59:50|4244.1|4238.1|4243.2|4237.2|4244.1|4238.1|4243.2|4237.2|3
1722268800000|2024-07-29 16:00:00|4243.1|4237.1|4240.6|4234.6|4243.1|4237.1|4240.6|4234.6|4
1722268810000|2024-07-29 16:00:10|4240.2|4234.2|4242.6|4236.6|4242.6|4236.6|4240.1|4234.1|9
1722268820000|2024-07-29 16:00:20|4242.2|4236.2|4244.1|4238.1|4244.1|4238.1|4242.2|4236.2|5
1722268830000|2024-07-29 16:00:30|4241.6|4235.6|4243.1|4237.1|4243.6|4237.6|4241.6|4235.6|22
1722268840000|2024-07-29 16:00:40|4242.6|4236.6|4242.2|4236.2|4242.6|4236.6|4241.6|4235.6|3
1722268850000|2024-07-29 16:00:50|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.2|4236.2|40
1722268860000|2024-07-29 16:01:00|4244.2|4238.2|4243.6|4237.6|4245.6|4239.6|4243.6|4237.6|1
1722268870000|2024-07-29 16:01:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|1
1722268880000|2024-07-29 16:01:20|4243.6|4237.6|4241.2|4235.2|4243.6|4237.6|4240.7|4234.7|23
1722268890000|2024-07-29 16:01:30|4240.7|4234.7|4239.2|4233.2|4240.7|4234.7|4239.2|4233.2|0
1722268900000|2024-07-29 16:01:40|4238.7|4232.7|4240.2|4234.2|4240.2|4234.2|4238.7|4232.7|12
1722268910000|2024-07-29 16:01:50|4241.6|4235.6|4243.7|4237.7|4243.7|4237.7|4241.6|4235.6|1
1722268920000|2024-07-29 16:02:00|4243.6|4237.6|4243.7|4237.7|4243.7|4237.7|4243.2|4237.2|0
1722268930000|2024-07-29 16:02:10|4243.6|4237.6|4244.6|4238.6|4245.1|4239.1|4243.6|4237.6|108
1722268940000|2024-07-29 16:02:20|4243.6|4237.6|4242.2|4236.2|4244.6|4238.6|4241.7|4235.7|36
1722268950000|2024-07-29 16:02:30|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|8
1722268960000|2024-07-29 16:02:40|4241.6|4235.6|4242.6|4236.6|4243.1|4237.1|4241.6|4235.6|94
1722268970000|2024-07-29 16:02:50|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|9
1722268980000|2024-07-29 16:03:00|4244.1|4238.1|4242.6|4236.6|4244.1|4238.1|4242.6|4236.6|20
1722268990000|2024-07-29 16:03:10|4243.1|4237.1|4244.6|4238.6|4244.6|4238.6|4243.1|4237.1|25
1722269000000|2024-07-29 16:03:20|4245.1|4239.1|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|0
1722269010000|2024-07-29 16:03:30|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|3
1722269030000|2024-07-29 16:03:50|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|10
1722269040000|2024-07-29 16:04:00|4245.6|4239.6|4246.6|4240.6|4246.6|4240.6|4245.6|4239.6|0
1722269050000|2024-07-29 16:04:10|4245.6|4239.6|4244.1|4238.1|4245.6|4239.6|4244.1|4238.1|2
1722269060000|2024-07-29 16:04:20|4244.6|4238.6|4242.1|4236.1|4244.6|4238.6|4242.1|4236.1|2
1722269070000|2024-07-29 16:04:30|4242.6|4236.6|4242.1|4236.1|4243.1|4237.1|4242.1|4236.1|7
1722269080000|2024-07-29 16:04:40|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|4
1722269090000|2024-07-29 16:04:50|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|8
1722269100000|2024-07-29 16:05:00|4242.1|4236.1|4242.1|4236.1|4243.1|4237.1|4242.1|4236.1|13
1722269110000|2024-07-29 16:05:10|||||||||1
1722269120000|2024-07-29 16:05:20|4241.6|4235.6|4243.5|4237.5|4243.5|4237.5|4241.6|4235.6|60
1722269130000|2024-07-29 16:05:30|4243.1|4237.1|4245.5|4239.5|4245.5|4239.5|4243.1|4237.1|23
1722269140000|2024-07-29 16:05:40|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|1
1722269150000|2024-07-29 16:05:50|4244.6|4238.6|4245.6|4239.6|4246.1|4240.1|4244.6|4238.6|28
1722269160000|2024-07-29 16:06:00|4245.5|4239.5|4248.5|4242.5|4248.5|4242.5|4245.1|4239.1|13
1722269170000|2024-07-29 16:06:10|4248.6|4242.6|4248|4242|4248.6|4242.6|4248|4242|6
1722269180000|2024-07-29 16:06:20|4248.1|4242.1|4247|4241|4248.1|4242.1|4247|4241|0
1722269190000|2024-07-29 16:06:30|4246|4240|4246.5|4240.5|4246.5|4240.5|4246|4240|6
1722269200000|2024-07-29 16:06:40|4246.6|4240.6|4247|4241|4247|4241|4246.6|4240.6|6
1722269210000|2024-07-29 16:06:50|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|32
1722269220000|2024-07-29 16:07:00|4248.5|4242.5|4247.5|4241.5|4248.5|4242.5|4247.5|4241.5|17
1722269230000|2024-07-29 16:07:10|4246.5|4240.5|4246|4240|4246.5|4240.5|4246|4240|62
1722269240000|2024-07-29 16:07:20|||||||||16
1722269250000|2024-07-29 16:07:30|||||||||7
1722269260000|2024-07-29 16:07:40|4243.5|4237.5|4243|4237|4243.5|4237.5|4242|4236|17
1722269270000|2024-07-29 16:07:50|4242.5|4236.5|4242.5|4236.5|4243|4237|4242.5|4236.5|2
1722269280000|2024-07-29 16:08:00|4242|4236|4241.5|4235.5|4242.5|4236.5|4241.5|4235.5|26
1722269290000|2024-07-29 16:08:10|4242|4236|4241.5|4235.5|4243|4237|4241.5|4235.5|26
1722269300000|2024-07-29 16:08:20|4240.5|4234.5|4241|4235|4241|4235|4240.5|4234.5|21
1722269310000|2024-07-29 16:08:30|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240|4234|1
1722269320000|2024-07-29 16:08:40|4244.5|4238.5|4243.5|4237.5|4244.5|4238.5|4243.5|4237.5|41
1722269330000|2024-07-29 16:08:50|4242.5|4236.5|4242|4236|4242.5|4236.5|4241.5|4235.5|9
1722269340000|2024-07-29 16:09:00|4242.5|4236.5|4242.5|4236.5|4243|4237|4242.5|4236.5|2
1722269350000|2024-07-29 16:09:10|4243|4237|4243.5|4237.5|4243.5|4237.5|4243|4237|14
1722269360000|2024-07-29 16:09:20|4242|4236|4242|4236|4242|4236|4241.5|4235.5|2
1722269370000|2024-07-29 16:09:30|4243.5|4237.5|4243|4237|4243.5|4237.5|4242.5|4236.5|14
1722269380000|2024-07-29 16:09:40|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|51
1722269390000|2024-07-29 16:09:50|4242|4236|4243|4237|4243|4237|4242|4236|101
1722269400000|2024-07-29 16:10:00|4243.5|4237.5|4244|4238|4245|4239|4243.5|4237.5|6
1722269410000|2024-07-29 16:10:10|4243|4237|4243|4237|4243|4237|4243|4237|9
1722269420000|2024-07-29 16:10:20|4242.5|4236.5|4242|4236|4242.5|4236.5|4242|4236|0
1722269430000|2024-07-29 16:10:30|||||||||5
1722269440000|2024-07-29 16:10:40|4241.6|4235.6|4240.6|4234.6|4242|4236|4240.6|4234.6|32
1722269450000|2024-07-29 16:10:50|4240.5|4234.5|4239|4233|4240.5|4234.5|4239|4233|5
1722269460000|2024-07-29 16:11:00|4239.1|4233.1|4242.6|4236.6|4244|4238|4239.1|4233.1|34
1722269470000|2024-07-29 16:11:10|4243|4237|4243|4237|4243.6|4237.6|4242.6|4236.6|6
1722269480000|2024-07-29 16:11:20|4242.1|4236.1|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|10
1722269490000|2024-07-29 16:11:30|4242|4236|4242|4236|4243|4237|4242|4236|7
1722269500000|2024-07-29 16:11:40|4242.1|4236.1|4242|4236|4242.1|4236.1|4242|4236|0
1722269510000|2024-07-29 16:11:50|4242.1|4236.1|4242|4236|4243|4237|4242|4236|16
1722269520000|2024-07-29 16:12:00|4241|4235|4240|4234|4241|4235|4239.6|4233.6|6
1722269530000|2024-07-29 16:12:10|4239.5|4233.5|4239|4233|4239.5|4233.5|4239|4233|5
1722269540000|2024-07-29 16:12:20|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|16
1722269550000|2024-07-29 16:12:30|4237.6|4231.6|4238.6|4232.6|4238.6|4232.6|4236.1|4230.1|29
1722269560000|2024-07-29 16:12:40|4239|4233|4238.6|4232.6|4239.5|4233.5|4238.1|4232.1|7
1722269570000|2024-07-29 16:12:50|4238.5|4232.5|4237.5|4231.5|4239|4233|4237.5|4231.5|2
1722269580000|2024-07-29 16:13:00|4237.6|4231.6|4238|4232|4238|4232|4237.1|4231.1|1
1722269590000|2024-07-29 16:13:10|4237.5|4231.5|4235.6|4229.6|4238.5|4232.5|4235.1|4229.1|7
1722269600000|2024-07-29 16:13:20|4236.5|4230.5|4235.6|4229.6|4236.5|4230.5|4235.6|4229.6|20
1722269610000|2024-07-29 16:13:30|4235.1|4229.1|4234.6|4228.6|4235.5|4229.5|4234.5|4228.5|0
1722269620000|2024-07-29 16:13:40|4234.5|4228.5|4233.5|4227.5|4238.5|4232.5|4233.5|4227.5|42
1722269630000|2024-07-29 16:13:50|4233|4227|4233.5|4227.5|4233.5|4227.5|4232.1|4226.1|17
1722269640000|2024-07-29 16:14:00|4233.6|4227.6|4234.5|4228.5|4235.5|4229.5|4233.6|4227.6|10
1722269650000|2024-07-29 16:14:10|4234.6|4228.6|4235.1|4229.1|4235.6|4229.6|4234.6|4228.6|7
1722269660000|2024-07-29 16:14:20|4234.6|4228.6|4233.6|4227.6|4234.6|4228.6|4232.5|4226.5|23
1722269670000|2024-07-29 16:14:30|4233.5|4227.5|4233.6|4227.6|4233.6|4227.6|4233.5|4227.5|44
1722269680000|2024-07-29 16:14:40|4234.1|4228.1|4233.6|4227.6|4235.6|4229.6|4233.6|4227.6|28
1722269690000|2024-07-29 16:14:50|4233.5|4227.5|4233|4227|4233.6|4227.6|4232.6|4226.6|19
1722269700000|2024-07-29 16:15:00|4232.6|4226.6|4233.6|4227.6|4233.6|4227.6|4232.6|4226.6|2
1722269710000|2024-07-29 16:15:10|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4233.1|4227.1|15
1722269720000|2024-07-29 16:15:20|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|1
1722269730000|2024-07-29 16:15:30|4236.6|4230.6|4238.6|4232.6|4238.6|4232.6|4236.6|4230.6|24
1722269740000|2024-07-29 16:15:40|4240|4234|4240|4234|4240.6|4234.6|4240|4234|26
1722269750000|2024-07-29 16:15:50|4240.1|4234.1|4240|4234|4240.1|4234.1|4240|4234|28
1722269760000|2024-07-29 16:16:00|4239.9|4233.9|4234.6|4228.6|4239.9|4233.9|4234.6|4228.6|72
1722269770000|2024-07-29 16:16:10|4234|4228|4235.1|4229.1|4235.1|4229.1|4234|4228|4
1722269780000|2024-07-29 16:16:20|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|4
1722269790000|2024-07-29 16:16:30|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|0
1722269810000|2024-07-29 16:16:50|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237|4231|9
1722269820000|2024-07-29 16:17:00|4236.6|4230.6|4233.1|4227.1|4236.6|4230.6|4233.1|4227.1|45
1722269830000|2024-07-29 16:17:10|4231.6|4225.6|4233.1|4227.1|4233.1|4227.1|4231.6|4225.6|14
1722269840000|2024-07-29 16:17:20|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.5|4227.5|10
1722269850000|2024-07-29 16:17:30|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4232.1|4226.1|11
1722269860000|2024-07-29 16:17:40|4233.1|4227.1|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|12
1722269870000|2024-07-29 16:17:50|4232.6|4226.6|4232.2|4226.2|4233.1|4227.1|4232.2|4226.2|36
1722269880000|2024-07-29 16:18:00|4232.1|4226.1|4231.6|4225.6|4232.6|4226.6|4231.6|4225.6|72
1722269890000|2024-07-29 16:18:10|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|19
1722269900000|2024-07-29 16:18:20|||||||||56
1722269910000|2024-07-29 16:18:30|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|8
1722269920000|2024-07-29 16:18:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|30
1722269930000|2024-07-29 16:18:50|||||||||6
1722269940000|2024-07-29 16:19:00|4232.1|4226.1|4232.6|4226.6|4233.1|4227.1|4232.1|4226.1|46
1722269950000|2024-07-29 16:19:10|4233.1|4227.1|4231.6|4225.6|4233.1|4227.1|4231.1|4225.1|21
1722269960000|2024-07-29 16:19:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|2
1722269970000|2024-07-29 16:19:30|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|15
1722269980000|2024-07-29 16:19:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1722269990000|2024-07-29 16:19:50|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|0
1722270000000|2024-07-29 16:20:00|4234.1|4228.1|4233.6|4227.6|4234.6|4228.6|4233.6|4227.6|108
1722270010000|2024-07-29 16:20:10|||||||||3
1722270020000|2024-07-29 16:20:20|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|3
1722270030000|2024-07-29 16:20:30|4232.6|4226.6|4231|4225|4232.6|4226.6|4230|4224|34
1722270040000|2024-07-29 16:20:40|4230.6|4224.6|4230.1|4224.1|4231.6|4225.6|4229.1|4223.1|20
1722270060000|2024-07-29 16:21:00|4230.6|4224.6|4229.2|4223.2|4230.6|4224.6|4229.1|4223.1|60
1722270070000|2024-07-29 16:21:10|4228.7|4222.7|4231.2|4225.2|4231.2|4225.2|4228.7|4222.7|9
1722270080000|2024-07-29 16:21:20|4231.7|4225.7|4231.2|4225.2|4231.7|4225.7|4231.1|4225.1|16
1722270090000|2024-07-29 16:21:30|4231.1|4225.1|4231.1|4225.1|4231.2|4225.2|4231.1|4225.1|12
1722270100000|2024-07-29 16:21:40|4229.7|4223.7|4230.7|4224.7|4230.7|4224.7|4228.7|4222.7|9
1722270110000|2024-07-29 16:21:50|4231.2|4225.2|4232.7|4226.7|4233.2|4227.2|4230.7|4224.7|6
1722270120000|2024-07-29 16:22:00|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.1|4226.1|0
1722270130000|2024-07-29 16:22:10|4230.7|4224.7|4230.7|4224.7|4231.1|4225.1|4230.7|4224.7|10
1722270150000|2024-07-29 16:22:30|4229.7|4223.7|4231.2|4225.2|4231.2|4225.2|4229.7|4223.7|0
1722270160000|2024-07-29 16:22:40|4231.1|4225.1|4228.7|4222.7|4231.1|4225.1|4228.7|4222.7|5
1722270170000|2024-07-29 16:22:50|4228.6|4222.6|4228.2|4222.2|4228.6|4222.6|4227.7|4221.7|2
1722270180000|2024-07-29 16:23:00|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|2
1722270190000|2024-07-29 16:23:10|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|0
1722270200000|2024-07-29 16:23:20|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1722270210000|2024-07-29 16:23:30|4229.6|4223.6|4231.7|4225.7|4231.7|4225.7|4229.6|4223.6|11
1722270220000|2024-07-29 16:23:40|4231.2|4225.2|4231.7|4225.7|4231.7|4225.7|4231.2|4225.2|0
1722270230000|2024-07-29 16:23:50|4230.7|4224.7|4231.7|4225.7|4231.7|4225.7|4230.7|4224.7|3
1722270240000|2024-07-29 16:24:00|4230.7|4224.7|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|149
1722270260000|2024-07-29 16:24:20|||||||||63
1722270270000|2024-07-29 16:24:30|4230.7|4224.7|4231.2|4225.2|4231.7|4225.7|4230.2|4224.2|3
1722270280000|2024-07-29 16:24:40|4231.7|4225.7|4232.7|4226.7|4232.7|4226.7|4231.7|4225.7|1
1722270290000|2024-07-29 16:24:50|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1722270300000|2024-07-29 16:25:00|4234.2|4228.2|4236.2|4230.2|4236.2|4230.2|4233.7|4227.7|14
1722270310000|2024-07-29 16:25:10|4236.7|4230.7|4237.2|4231.2|4237.2|4231.2|4236.7|4230.7|1
1722270320000|2024-07-29 16:25:20|||||||||9
1722270330000|2024-07-29 16:25:30|||||||||7
1722270340000|2024-07-29 16:25:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|32
1722270350000|2024-07-29 16:25:50|4235.8|4229.8|4234.8|4228.8|4235.8|4229.8|4234.8|4228.8|0
1722270360000|2024-07-29 16:26:00|4234.7|4228.7|4234.3|4228.3|4234.7|4228.7|4234.3|4228.3|0
1722270370000|2024-07-29 16:26:10|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1722270380000|2024-07-29 16:26:20|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|3
1722270390000|2024-07-29 16:26:30|4234.7|4228.7|4234.8|4228.8|4234.8|4228.8|4234.7|4228.7|1
1722270400000|2024-07-29 16:26:40|4234.7|4228.7|4233.8|4227.8|4234.7|4228.7|4233.7|4227.7|2
1722270410000|2024-07-29 16:26:50|4232.8|4226.8|4231.3|4225.3|4232.8|4226.8|4231.3|4225.3|0
1722270420000|2024-07-29 16:27:00|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|17
1722270430000|2024-07-29 16:27:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|2
1722270440000|2024-07-29 16:27:20|||||||||3
1722270450000|2024-07-29 16:27:30|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1722270460000|2024-07-29 16:27:40|4233.3|4227.3|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|0
1722270480000|2024-07-29 16:28:00|4231.3|4225.3|4233.8|4227.8|4233.8|4227.8|4230.8|4224.8|25
1722270490000|2024-07-29 16:28:10|4233.3|4227.3|4232.8|4226.8|4233.8|4227.8|4232.8|4226.8|0
1722270500000|2024-07-29 16:28:20|4231.8|4225.8|4232.8|4226.8|4232.8|4226.8|4231.8|4225.8|0
1722270510000|2024-07-29 16:28:30|4232.3|4226.3|4234.8|4228.8|4234.8|4228.8|4231.8|4225.8|2
1722270520000|2024-07-29 16:28:40|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.3|4229.3|12
1722270530000|2024-07-29 16:28:50|4236.3|4230.3|4236.7|4230.7|4236.7|4230.7|4236.3|4230.3|2
1722270540000|2024-07-29 16:29:00|4235.7|4229.7|4235.3|4229.3|4235.7|4229.7|4235.3|4229.3|0
1722270550000|2024-07-29 16:29:10|4235.7|4229.7|4234.8|4228.8|4235.7|4229.7|4234.8|4228.8|0
1722270560000|2024-07-29 16:29:20|4235.2|4229.2|4234.8|4228.8|4235.3|4229.3|4234.8|4228.8|0
1722270570000|2024-07-29 16:29:30|4235.3|4229.3|4235.7|4229.7|4235.8|4229.8|4235.3|4229.3|5
1722270580000|2024-07-29 16:29:40|4235.3|4229.3|4234.8|4228.8|4235.3|4229.3|4234.8|4228.8|0
1722270590000|2024-07-29 16:29:50|4235.3|4229.3|4235.8|4229.8|4236.3|4230.3|4234.3|4228.3|8
1722270600000|2024-07-29 16:30:00|4236.3|4230.3|4235.3|4229.3|4236.3|4230.3|4235.3|4229.3|2
1722270610000|2024-07-29 16:30:10|4233.8|4227.8|4235.8|4229.8|4236.8|4230.8|4233.8|4227.8|21
1722270620000|2024-07-29 16:30:20|4236.3|4230.3|4235.3|4229.3|4236.3|4230.3|4234.8|4228.8|9
1722270630000|2024-07-29 16:30:30|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|48
1722270640000|2024-07-29 16:30:40|4234.3|4228.3|4232.3|4226.3|4234.3|4228.3|4231.8|4225.8|3
1722270650000|2024-07-29 16:30:50|4232.8|4226.8|4234.2|4228.2|4234.3|4228.3|4232.8|4226.8|3
1722270660000|2024-07-29 16:31:00|4234.3|4228.3|4232.7|4226.7|4234.3|4228.3|4232.7|4226.7|5
1722270670000|2024-07-29 16:31:10|4232.3|4226.3|4232.3|4226.3|4232.7|4226.7|4232.3|4226.3|0
1722270680000|2024-07-29 16:31:20|4231.7|4225.7|4232.3|4226.3|4232.3|4226.3|4231.7|4225.7|3
1722270690000|2024-07-29 16:31:30|4231.8|4225.8|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|1
1722270700000|2024-07-29 16:31:40|4231.3|4225.3|4229.8|4223.8|4232.3|4226.3|4229.3|4223.3|11
1722270710000|2024-07-29 16:31:50|4230.8|4224.8|4232.8|4226.8|4232.8|4226.8|4230.8|4224.8|2
1722270720000|2024-07-29 16:32:00|4233.7|4227.7|4233.8|4227.8|4234.7|4228.7|4232.8|4226.8|4
1722270730000|2024-07-29 16:32:10|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|11
1722270740000|2024-07-29 16:32:20|4231.8|4225.8|4232.3|4226.3|4232.3|4226.3|4231.3|4225.3|7
1722270750000|2024-07-29 16:32:30|4231.8|4225.8|4231.3|4225.3|4232.3|4226.3|4231.3|4225.3|15
1722270760000|2024-07-29 16:32:40|4230.8|4224.8|4231.3|4225.3|4231.8|4225.8|4230.8|4224.8|58
1722270770000|2024-07-29 16:32:50|4231.8|4225.8|4232.3|4226.3|4232.8|4226.8|4231.3|4225.3|21
1722270780000|2024-07-29 16:33:00|4232.8|4226.8|4232.8|4226.8|4234.3|4228.3|4232.8|4226.8|1
1722270790000|2024-07-29 16:33:10|4233.3|4227.3|4231.8|4225.8|4233.3|4227.3|4230.3|4224.3|16
1722270800000|2024-07-29 16:33:20|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|25
1722270810000|2024-07-29 16:33:30|4231.3|4225.3|4229.8|4223.8|4231.3|4225.3|4229.3|4223.3|14
1722270820000|2024-07-29 16:33:40|4230.8|4224.8|4229.8|4223.8|4230.8|4224.8|4229.8|4223.8|7
1722270830000|2024-07-29 16:33:50|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1722270840000|2024-07-29 16:34:00|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|3
1722270850000|2024-07-29 16:34:10|||||||||1
1722270860000|2024-07-29 16:34:20|4229.8|4223.8|4230.8|4224.8|4230.8|4224.8|4229.3|4223.3|2
1722270870000|2024-07-29 16:34:30|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1722270880000|2024-07-29 16:34:40|4229.8|4223.8|4228.8|4222.8|4229.8|4223.8|4228.8|4222.8|38
1722270890000|2024-07-29 16:34:50|4229.8|4223.8|4226.3|4220.3|4229.8|4223.8|4226.3|4220.3|67
1722270900000|2024-07-29 16:35:00|4225.4|4219.4|4221.8|4215.8|4225.4|4219.4|4221.8|4215.8|4
1722270910000|2024-07-29 16:35:10|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|13
1722270920000|2024-07-29 16:35:20|4222.4|4216.4|4223.8|4217.8|4223.8|4217.8|4222.4|4216.4|45
1722270930000|2024-07-29 16:35:30|4222.9|4216.9|4222.4|4216.4|4223.4|4217.4|4222.4|4216.4|127
1722270940000|2024-07-29 16:35:40|4221.9|4215.9|4224.4|4218.4|4225.8|4219.8|4221.9|4215.9|69
1722270950000|2024-07-29 16:35:50|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|13
1722270960000|2024-07-29 16:36:00|4225.4|4219.4|4226.8|4220.8|4226.8|4220.8|4225.4|4219.4|40
1722270970000|2024-07-29 16:36:10|4227.3|4221.3|4228.8|4222.8|4228.8|4222.8|4226.8|4220.8|28
1722270980000|2024-07-29 16:36:20|4228.3|4222.3|4227.8|4221.8|4228.3|4222.3|4227.3|4221.3|40
1722270990000|2024-07-29 16:36:30|4228.3|4222.3|4227.8|4221.8|4228.3|4222.3|4227.8|4221.8|1
1722271000000|2024-07-29 16:36:40|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|2
1722271010000|2024-07-29 16:36:50|4226.4|4220.4|4226.8|4220.8|4226.8|4220.8|4226.4|4220.4|49
1722271020000|2024-07-29 16:37:00|||||||||31
1722271030000|2024-07-29 16:37:10|4226.4|4220.4|4225.8|4219.8|4226.4|4220.4|4225.8|4219.8|8
1722271040000|2024-07-29 16:37:20|4224.9|4218.9|4224.4|4218.4|4225.4|4219.4|4224.4|4218.4|11
1722271050000|2024-07-29 16:37:30|4224.9|4218.9|4224.9|4218.9|4225.9|4219.9|4224.9|4218.9|9
1722271060000|2024-07-29 16:37:40|4225.9|4219.9|4225.9|4219.9|4226.9|4220.9|4224.9|4218.9|0
1722271070000|2024-07-29 16:37:50|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|14
1722271080000|2024-07-29 16:38:00|||||||||40
1722271090000|2024-07-29 16:38:10|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|4
1722271100000|2024-07-29 16:38:20|4225.9|4219.9|4224.9|4218.9|4225.9|4219.9|4224.9|4218.9|1
1722271110000|2024-07-29 16:38:30|4224|4218|4224.9|4218.9|4224.9|4218.9|4224|4218|9
1722271120000|2024-07-29 16:38:40|4224.4|4218.4|4224|4218|4224.4|4218.4|4223.4|4217.4|30
1722271130000|2024-07-29 16:38:50|4224.9|4218.9|4225|4219|4225|4219|4224.9|4218.9|12
1722271140000|2024-07-29 16:39:00|||||||||14
1722271150000|2024-07-29 16:39:10|4225.4|4219.4|4226|4220|4226|4220|4225.4|4219.4|2
1722271160000|2024-07-29 16:39:20|4225|4219|4224.5|4218.5|4225|4219|4224|4218|4
1722271180000|2024-07-29 16:39:40|||||||||2
1722271190000|2024-07-29 16:39:50|4225|4219|4223.5|4217.5|4225|4219|4223.5|4217.5|14
1722271200000|2024-07-29 16:40:00|4224.5|4218.5|4225.5|4219.5|4225.5|4219.5|4224.5|4218.5|17
1722271210000|2024-07-29 16:40:10|4226|4220|4227|4221|4227|4221|4226|4220|7
1722271220000|2024-07-29 16:40:20|4228|4222|4228.5|4222.5|4228.5|4222.5|4227.5|4221.5|2
1722271230000|2024-07-29 16:40:30|4229.4|4223.4|4231.5|4225.5|4231.5|4225.5|4229.4|4223.4|2
1722271240000|2024-07-29 16:40:40|4232|4226|4232.9|4226.9|4232.9|4226.9|4232|4226|1
1722271250000|2024-07-29 16:40:50|4233|4227|4233.5|4227.5|4234|4228|4233|4227|15
1722271260000|2024-07-29 16:41:00|4234|4228|4234|4228|4234|4228|4233.5|4227.5|6
1722271270000|2024-07-29 16:41:10|4233.5|4227.5|4233.5|4227.5|4234|4228|4233.5|4227.5|16
1722271280000|2024-07-29 16:41:20|4232|4226|4231.5|4225.5|4232|4226|4231.5|4225.5|2
1722271290000|2024-07-29 16:41:30|4231|4225|4231|4225|4231|4225|4230.5|4224.5|13
1722271300000|2024-07-29 16:41:40|4230.5|4224.5|4229|4223|4231|4225|4228.5|4222.5|8
1722271310000|2024-07-29 16:41:50|4228.5|4222.5|4228.5|4222.5|4229|4223|4227.1|4221.1|29
1722271320000|2024-07-29 16:42:00|4228.1|4222.1|4229.1|4223.1|4229.1|4223.1|4227.5|4221.5|26
1722271330000|2024-07-29 16:42:10|4229.6|4223.6|4230.5|4224.5|4230.5|4224.5|4229.6|4223.6|1
1722271340000|2024-07-29 16:42:20|4230.1|4224.1|4230.1|4224.1|4230.5|4224.5|4229.6|4223.6|16
1722271350000|2024-07-29 16:42:30|4232.4|4226.4|4233|4227|4234|4228|4232.4|4226.4|79
1722271360000|2024-07-29 16:42:40|4239|4233|4239|4233|4241|4235|4239|4233|11
1722271370000|2024-07-29 16:42:50|4238.5|4232.5|4237|4231|4239|4233|4236|4230|5
1722271380000|2024-07-29 16:43:00|4236.5|4230.5|4237|4231|4237|4231|4236|4230|2
1722271390000|2024-07-29 16:43:10|4236.5|4230.5|4236|4230|4237|4231|4236|4230|3
1722271400000|2024-07-29 16:43:20|4237|4231|4237|4231|4237.5|4231.5|4236.5|4230.5|5
1722271410000|2024-07-29 16:43:30|4236|4230|4236.5|4230.5|4237|4231|4236|4230|20
1722271420000|2024-07-29 16:43:40|4237|4231|4237|4231|4238|4232|4237|4231|7
1722271430000|2024-07-29 16:43:50|4237.5|4231.5|4239|4233|4239|4233|4237.5|4231.5|11
1722271440000|2024-07-29 16:44:00|4238|4232|4237|4231|4238|4232|4237|4231|3
1722271450000|2024-07-29 16:44:10|4238|4232|4239|4233|4239|4233|4238|4232|13
1722271460000|2024-07-29 16:44:20|4238|4232|4239|4233|4239|4233|4238|4232|4
1722271470000|2024-07-29 16:44:30|4237|4231|4237|4231|4237|4231|4237|4231|8
1722271480000|2024-07-29 16:44:40|4236.5|4230.5|4236|4230|4236.5|4230.5|4236|4230|2
1722271490000|2024-07-29 16:44:50|4236.5|4230.5|4236|4230|4237.5|4231.5|4236|4230|10
1722271500000|2024-07-29 16:45:00|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|63
1722271510000|2024-07-29 16:45:10|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|7
1722271520000|2024-07-29 16:45:20|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|5
1722271530000|2024-07-29 16:45:30|4234.6|4228.6|4236.1|4230.1|4236.1|4230.1|4234.6|4228.6|7
1722271540000|2024-07-29 16:45:40|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|26
1722271550000|2024-07-29 16:45:50|4236.6|4230.6|4235.6|4229.6|4236.6|4230.6|4235.1|4229.1|26
1722271560000|2024-07-29 16:46:00|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|1
1722271570000|2024-07-29 16:46:10|4235.1|4229.1|4234.1|4228.1|4235.1|4229.1|4234.1|4228.1|2
1722271580000|2024-07-29 16:46:20|4233.6|4227.6|4232.6|4226.6|4233.6|4227.6|4231.6|4225.6|18
1722271590000|2024-07-29 16:46:30|4232.2|4226.2|4232.2|4226.2|4233.2|4227.2|4231.7|4225.7|3
1722271600000|2024-07-29 16:46:40|4232.1|4226.1|4233.1|4227.1|4233.6|4227.6|4231.6|4225.6|11
1722271610000|2024-07-29 16:46:50|4232.6|4226.6|4232.2|4226.2|4232.6|4226.6|4232.1|4226.1|5
1722271620000|2024-07-29 16:47:00|4232.6|4226.6|4231.2|4225.2|4232.6|4226.6|4231.2|4225.2|6
1722271630000|2024-07-29 16:47:10|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|1
1722271640000|2024-07-29 16:47:20|4230.1|4224.1|4229.6|4223.6|4230.6|4224.6|4229.1|4223.1|1
1722271650000|2024-07-29 16:47:30|4230.6|4224.6|4232.1|4226.1|4232.1|4226.1|4230.6|4224.6|6
1722271660000|2024-07-29 16:47:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|0
1722271670000|2024-07-29 16:47:50|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|282
1722271680000|2024-07-29 16:48:00|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|3
1722271690000|2024-07-29 16:48:10|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|5
1722271700000|2024-07-29 16:48:20|4232.2|4226.2|4232.2|4226.2|4232.6|4226.6|4232.2|4226.2|31
1722271710000|2024-07-29 16:48:30|4232.6|4226.6|4232.2|4226.2|4232.6|4226.6|4232.2|4226.2|10
1722271720000|2024-07-29 16:48:40|4232.6|4226.6|4230.6|4224.6|4232.6|4226.6|4230.6|4224.6|12
1722271730000|2024-07-29 16:48:50|4230.2|4224.2|4231.1|4225.1|4231.2|4225.2|4230.1|4224.1|1
1722271740000|2024-07-29 16:49:00|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|41
1722271750000|2024-07-29 16:49:10|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|7
1722271760000|2024-07-29 16:49:20|4230.6|4224.6|4230.1|4224.1|4230.6|4224.6|4230.1|4224.1|0
1722271770000|2024-07-29 16:49:30|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|0
1722271780000|2024-07-29 16:49:40|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|0
1722271790000|2024-07-29 16:49:50|4230|4224|4228.6|4222.6|4230.6|4224.6|4228.6|4222.6|33
1722271800000|2024-07-29 16:50:00|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4228.6|4222.6|58
1722271810000|2024-07-29 16:50:10|4228.7|4222.7|4230.2|4224.2|4230.7|4224.7|4228.7|4222.7|10
1722271820000|2024-07-29 16:50:20|4231.2|4225.2|4232.7|4226.7|4232.7|4226.7|4231.2|4225.2|1
1722271830000|2024-07-29 16:50:30|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4232.2|4226.2|3
1722271840000|2024-07-29 16:50:40|||||||||18
1722271850000|2024-07-29 16:50:50|4232.6|4226.6|4232.6|4226.6|4233.2|4227.2|4232.6|4226.6|4
1722271860000|2024-07-29 16:51:00|4233.1|4227.1|4232.6|4226.6|4233.2|4227.2|4232.6|4226.6|15
1722271870000|2024-07-29 16:51:10|4231.2|4225.2|4230.2|4224.2|4231.6|4225.6|4230.2|4224.2|5
1722271880000|2024-07-29 16:51:20|4229.6|4223.6|4228.7|4222.7|4229.6|4223.6|4228.7|4222.7|6
1722271890000|2024-07-29 16:51:30|4229.2|4223.2|4228.7|4222.7|4229.2|4223.2|4228.7|4222.7|5
1722271900000|2024-07-29 16:51:40|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.2|4222.2|2
1722271910000|2024-07-29 16:51:50|4228.7|4222.7|4229.6|4223.6|4231.1|4225.1|4228.7|4222.7|5
1722271920000|2024-07-29 16:52:00|4229.2|4223.2|4227.7|4221.7|4229.2|4223.2|4227.7|4221.7|11
1722271930000|2024-07-29 16:52:10|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4227.7|4221.7|0
1722271940000|2024-07-29 16:52:20|4227.3|4221.3|4228.2|4222.2|4228.2|4222.2|4227.3|4221.3|44
1722271950000|2024-07-29 16:52:30|4227.8|4221.8|4227.2|4221.2|4227.8|4221.8|4227.2|4221.2|3
1722271960000|2024-07-29 16:52:40|4226.7|4220.7|4227.2|4221.2|4227.2|4221.2|4226.7|4220.7|1
1722271970000|2024-07-29 16:52:50|4227.7|4221.7|4227.2|4221.2|4228.2|4222.2|4227.2|4221.2|9
1722271980000|2024-07-29 16:53:00|4228.1|4222.1|4227.2|4221.2|4228.2|4222.2|4227.2|4221.2|4
1722271990000|2024-07-29 16:53:10|4229.2|4223.2|4228.7|4222.7|4229.2|4223.2|4228.7|4222.7|5
1722272000000|2024-07-29 16:53:20|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4228.7|4222.7|0
1722272010000|2024-07-29 16:53:30|4228.2|4222.2|4227.3|4221.3|4228.2|4222.2|4227.3|4221.3|4
1722272020000|2024-07-29 16:53:40|4227.2|4221.2|4225.7|4219.7|4227.2|4221.2|4225.7|4219.7|4
1722272030000|2024-07-29 16:53:50|4225.8|4219.8|4227.2|4221.2|4227.2|4221.2|4225.8|4219.8|8
1722272040000|2024-07-29 16:54:00|4227.3|4221.3|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|1
1722272050000|2024-07-29 16:54:10|4226.8|4220.8|4226.7|4220.7|4227.2|4221.2|4226.7|4220.7|4
1722272060000|2024-07-29 16:54:20|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|14
1722272070000|2024-07-29 16:54:30|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|27
1722272080000|2024-07-29 16:54:40|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1722272090000|2024-07-29 16:54:50|4223.3|4217.3|4225.2|4219.2|4225.2|4219.2|4223.3|4217.3|12
1722272100000|2024-07-29 16:55:00|4226.2|4220.2|4225.7|4219.7|4226.3|4220.3|4225.7|4219.7|8
1722272110000|2024-07-29 16:55:10|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4225.7|4219.7|0
1722272120000|2024-07-29 16:55:20|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4225.8|4219.8|2
1722272130000|2024-07-29 16:55:30|4225.8|4219.8|4227.3|4221.3|4227.3|4221.3|4225.8|4219.8|9
1722272140000|2024-07-29 16:55:40|4226.8|4220.8|4226.3|4220.3|4227.3|4221.3|4226.3|4220.3|0
1722272160000|2024-07-29 16:56:00|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|0
1722272170000|2024-07-29 16:56:10|4226.3|4220.3|4227.8|4221.8|4227.8|4221.8|4226.3|4220.3|7
1722272180000|2024-07-29 16:56:20|4228.2|4222.2|4228.2|4222.2|4228.3|4222.3|4227.7|4221.7|21
1722272190000|2024-07-29 16:56:30|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|19
1722272200000|2024-07-29 16:56:40|||||||||7
1722272210000|2024-07-29 16:56:50|4227.2|4221.2|4224.8|4218.8|4227.2|4221.2|4224.8|4218.8|42
1722272220000|2024-07-29 16:57:00|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|6
1722272230000|2024-07-29 16:57:10|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4
1722272240000|2024-07-29 16:57:20|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|0
1722272250000|2024-07-29 16:57:30|||||||||41
1722272260000|2024-07-29 16:57:40|4224.3|4218.3|4225.3|4219.3|4225.8|4219.8|4224.3|4218.3|5
1722272270000|2024-07-29 16:57:50|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|0
1722272280000|2024-07-29 16:58:00|4224.8|4218.8|4226.2|4220.2|4226.2|4220.2|4224.8|4218.8|24
1722272290000|2024-07-29 16:58:10|4226.7|4220.7|4227.2|4221.2|4227.2|4221.2|4226.2|4220.2|0
1722272300000|2024-07-29 16:58:20|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4224.7|4218.7|24
1722272310000|2024-07-29 16:58:30|4226.1|4220.1|4226.2|4220.2|4226.6|4220.6|4226.1|4220.1|0
1722272320000|2024-07-29 16:58:40|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|43
1722272330000|2024-07-29 16:58:50|||||||||1
1722272340000|2024-07-29 16:59:00|4227.1|4221.1|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|17
1722272350000|2024-07-29 16:59:10|4228.1|4222.1|4227.1|4221.1|4228.1|4222.1|4227.1|4221.1|2
1722272360000|2024-07-29 16:59:20|4227.6|4221.6|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|2
1722272370000|2024-07-29 16:59:30|||||||||4
1722272380000|2024-07-29 16:59:40|4228.5|4222.5|4227|4221|4228.5|4222.5|4227|4221|90
1722272390000|2024-07-29 16:59:50|||||||||23
1722272400000|2024-07-29 17:00:00|4226.5|4220.5|4224.5|4218.5|4226.5|4220.5|4224.5|4218.5|6
1722272410000|2024-07-29 17:00:10|4224|4218|4220.6|4214.6|4224.5|4218.5|4220.6|4214.6|45
1722272420000|2024-07-29 17:00:20|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|1
1722272430000|2024-07-29 17:00:30|4219.5|4213.5|4218.1|4212.1|4219.5|4213.5|4218.1|4212.1|7
1722272440000|2024-07-29 17:00:40|4218.5|4212.5|4217.5|4211.5|4218.5|4212.5|4217.1|4211.1|6
1722272450000|2024-07-29 17:00:50|4218.5|4212.5|4217.5|4211.5|4218.5|4212.5|4217.5|4211.5|8
1722272460000|2024-07-29 17:01:00|4217.1|4211.1|4218|4212|4218|4212|4217.1|4211.1|3
1722272470000|2024-07-29 17:01:10|4217.5|4211.5|4217|4211|4217.5|4211.5|4217|4211|22
1722272480000|2024-07-29 17:01:20|||||||||3
1722272500000|2024-07-29 17:01:40|4217.5|4211.5|4216.5|4210.5|4217.5|4211.5|4216.5|4210.5|10
1722272510000|2024-07-29 17:01:50|4215|4209|4215|4209|4215.5|4209.5|4215|4209|4
1722272520000|2024-07-29 17:02:00|4215.5|4209.5|4216|4210|4216|4210|4215|4209|6
1722272530000|2024-07-29 17:02:10|4216.5|4210.5|4217|4211|4217|4211|4215.5|4209.5|5
1722272540000|2024-07-29 17:02:20|4218|4212|4219|4213|4219.1|4213.1|4218|4212|0
1722272550000|2024-07-29 17:02:30|4218|4212|4218|4212|4218|4212|4218|4212|2
1722272560000|2024-07-29 17:02:40|4218.5|4212.5|4219|4213|4219.5|4213.5|4218.5|4212.5|4
1722272570000|2024-07-29 17:02:50|4218.6|4212.6|4219|4213|4219|4213|4218.6|4212.6|1
1722272580000|2024-07-29 17:03:00|4219.5|4213.5|4219.5|4213.5|4220.5|4214.5|4219|4213|58
1722272590000|2024-07-29 17:03:10|4219|4213|4220|4214|4220|4214|4219|4213|0
1722272600000|2024-07-29 17:03:20|4221|4215|4220|4214|4221|4215|4220|4214|27
1722272610000|2024-07-29 17:03:30|4221|4215|4220|4214|4221|4215|4220|4214|5
1722272620000|2024-07-29 17:03:40|4219.1|4213.1|4219|4213|4219.1|4213.1|4219|4213|1
1722272630000|2024-07-29 17:03:50|4219.5|4213.5|4220|4214|4220|4214|4219.5|4213.5|0
1722272640000|2024-07-29 17:04:00|4219.5|4213.5|4219.5|4213.5|4220|4214|4219.5|4213.5|2
1722272650000|2024-07-29 17:04:10|4220|4214|4219|4213|4220|4214|4219|4213|5
1722272660000|2024-07-29 17:04:20|4219.5|4213.5|4221|4215|4221|4215|4219.5|4213.5|5
1722272680000|2024-07-29 17:04:40|4220.5|4214.5|4221|4215|4221|4215|4220.5|4214.5|10
1722272700000|2024-07-29 17:05:00|4220.5|4214.5|4220|4214|4221|4215|4220|4214|2
1722272710000|2024-07-29 17:05:10|4221|4215|4221|4215|4221|4215|4220.5|4214.5|0
1722272720000|2024-07-29 17:05:20|4220|4214|4220|4214|4220|4214|4220|4214|0
1722272730000|2024-07-29 17:05:30|4221|4215|4222|4216|4222|4216|4221|4215|4
1722272740000|2024-07-29 17:05:40|4221|4215|4220.6|4214.6|4221|4215|4219.6|4213.6|42
1722272750000|2024-07-29 17:05:50|4220.5|4214.5|4221|4215|4221|4215|4220|4214|20
1722272770000|2024-07-29 17:06:10|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|15
1722272790000|2024-07-29 17:06:30|4220|4214|4219.5|4213.5|4220|4214|4219.5|4213.5|1
1722272800000|2024-07-29 17:06:40|4219.1|4213.1|4218.6|4212.6|4219.1|4213.1|4218.6|4212.6|32
1722272810000|2024-07-29 17:06:50|4218.5|4212.5|4218.5|4212.5|4218.6|4212.6|4218.5|4212.5|0
1722272820000|2024-07-29 17:07:00|4217.5|4211.5|4218|4212|4218|4212|4217|4211|4
1722272830000|2024-07-29 17:07:10|4219|4213|4219|4213|4219|4213|4219|4213|0
1722272840000|2024-07-29 17:07:20|4218|4212|4218.1|4212.1|4218.1|4212.1|4218|4212|0
1722272850000|2024-07-29 17:07:30|4218|4212|4219|4213|4219.5|4213.5|4218|4212|15
1722272860000|2024-07-29 17:07:40|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1722272870000|2024-07-29 17:07:50|4217.6|4211.6|4218|4212|4218|4212|4217.1|4211.1|30
1722272880000|2024-07-29 17:08:00|4217|4211|4217|4211|4217.5|4211.5|4217|4211|1
1722272890000|2024-07-29 17:08:10|4217.5|4211.5|4217|4211|4217.5|4211.5|4217|4211|3
1722272900000|2024-07-29 17:08:20|4217.5|4211.5|4216|4210|4217.5|4211.5|4216|4210|6
1722272910000|2024-07-29 17:08:30|||||||||15
1722272920000|2024-07-29 17:08:40|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1722272950000|2024-07-29 17:09:10|4216.5|4210.5|4216|4210|4216.5|4210.5|4216|4210|1
1722272960000|2024-07-29 17:09:20|4216.5|4210.5|4217|4211|4217|4211|4216.5|4210.5|1
1722272970000|2024-07-29 17:09:30|4217.5|4211.5|4218|4212|4218|4212|4217.5|4211.5|8
1722272980000|2024-07-29 17:09:40|4218.5|4212.5|4219|4213|4219|4213|4218.5|4212.5|10
1722272990000|2024-07-29 17:09:50|||||||||5
1722273000000|2024-07-29 17:10:00|4219.5|4213.5|4218.5|4212.5|4219.5|4213.5|4218.5|4212.5|89
1722273010000|2024-07-29 17:10:10|4218|4212|4219|4213|4219|4213|4218|4212|82
1722273020000|2024-07-29 17:10:20|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219|4213|31
1722273030000|2024-07-29 17:10:30|4219|4213|4219.5|4213.5|4219.5|4213.5|4218.5|4212.5|6
1722273040000|2024-07-29 17:10:40|4220|4214|4221|4215|4221.5|4215.5|4220|4214|16
1722273050000|2024-07-29 17:10:50|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|7
1722273060000|2024-07-29 17:11:00|4222.5|4216.5|4223|4217|4223.5|4217.5|4222.5|4216.5|8
1722273070000|2024-07-29 17:11:10|4223.5|4217.5|4222.5|4216.5|4223.5|4217.5|4222.5|4216.5|6
1722273080000|2024-07-29 17:11:20|4222|4216|4222|4216|4222|4216|4221.5|4215.5|11
1722273090000|2024-07-29 17:11:30|4221|4215|4221|4215|4221|4215|4221|4215|4
1722273100000|2024-07-29 17:11:40|4221.5|4215.5|4221|4215|4222.5|4216.5|4221|4215|14
1722273110000|2024-07-29 17:11:50|4220.5|4214.5|4220|4214|4220.5|4214.5|4220|4214|4
1722273120000|2024-07-29 17:12:00|4220.5|4214.5|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|18
1722273130000|2024-07-29 17:12:10|||||||||2
1722273140000|2024-07-29 17:12:20|4221|4215|4221.5|4215.5|4221.5|4215.5|4221|4215|14
1722273150000|2024-07-29 17:12:30|||||||||1
1722273160000|2024-07-29 17:12:40|4222.5|4216.5|4222.9|4216.9|4222.9|4216.9|4222.5|4216.5|9
1722273170000|2024-07-29 17:12:50|4223.5|4217.5|4222|4216|4223.5|4217.5|4222|4216|48
1722273180000|2024-07-29 17:13:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|1
1722273210000|2024-07-29 17:13:30|4222|4216|4222.5|4216.5|4222.5|4216.5|4222|4216|3
1722273220000|2024-07-29 17:13:40|4222|4216|4222.5|4216.5|4222.5|4216.5|4222|4216|2
1722273230000|2024-07-29 17:13:50|4222|4216|4224|4218|4224.5|4218.5|4222|4216|9
1722273240000|2024-07-29 17:14:00|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4222.5|4216.5|45
1722273250000|2024-07-29 17:14:10|4224|4218|4224|4218|4224|4218|4224|4218|2
1722273260000|2024-07-29 17:14:20|4224.5|4218.5|4223|4217|4224.5|4218.5|4223|4217|5
1722273270000|2024-07-29 17:14:30|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|38
1722273280000|2024-07-29 17:14:40|||||||||1
1722273300000|2024-07-29 17:15:00|4222|4216|4220.5|4214.5|4222|4216|4220.5|4214.5|5
1722273310000|2024-07-29 17:15:10|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|14
1722273320000|2024-07-29 17:15:20|4220|4214|4220|4214|4220|4214|4220|4214|0
1722273330000|2024-07-29 17:15:30|4219.5|4213.5|4221|4215|4221.5|4215.5|4219.5|4213.5|8
1722273340000|2024-07-29 17:15:40|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|14
1722273350000|2024-07-29 17:15:50|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|7
1722273360000|2024-07-29 17:16:00|4220.5|4214.5|4218.4|4212.4|4220.5|4214.5|4218.4|4212.4|7
1722273370000|2024-07-29 17:16:10|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|5
1722273390000|2024-07-29 17:16:30|4219.4|4213.4|4219.9|4213.9|4220.4|4214.4|4219.4|4213.4|14
1722273400000|2024-07-29 17:16:40|4220.4|4214.4|4220.9|4214.9|4220.9|4214.9|4220.4|4214.4|23
1722273410000|2024-07-29 17:16:50|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|24
1722273420000|2024-07-29 17:17:00|4219.9|4213.9|4218.9|4212.9|4219.9|4213.9|4218.9|4212.9|0
1722273430000|2024-07-29 17:17:10|4221.4|4215.4|4223.3|4217.3|4223.3|4217.3|4221.4|4215.4|39
1722273440000|2024-07-29 17:17:20|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|7
1722273450000|2024-07-29 17:17:30|4226.3|4220.3|4226.3|4220.3|4226.7|4220.7|4226.3|4220.3|14
1722273460000|2024-07-29 17:17:40|||||||||13
1722273470000|2024-07-29 17:17:50|||||||||1
1722273480000|2024-07-29 17:18:00|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|3
1722273490000|2024-07-29 17:18:10|4227.3|4221.3|4226.8|4220.8|4227.8|4221.8|4226.8|4220.8|3
1722273500000|2024-07-29 17:18:20|4226.3|4220.3|4225.8|4219.8|4226.3|4220.3|4225.8|4219.8|0
1722273510000|2024-07-29 17:18:30|4225.3|4219.3|4223.8|4217.8|4225.3|4219.3|4223.8|4217.8|3
1722273530000|2024-07-29 17:18:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|1
1722273540000|2024-07-29 17:19:00|4222.8|4216.8|4222.3|4216.3|4223.3|4217.3|4222.3|4216.3|4
1722273550000|2024-07-29 17:19:10|4221.8|4215.8|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|9
1722273560000|2024-07-29 17:19:20|4221.3|4215.3|4219.3|4213.3|4222.3|4216.3|4219.3|4213.3|44
1722273570000|2024-07-29 17:19:30|4220.3|4214.3|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|18
1722273580000|2024-07-29 17:19:40|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|38
1722273590000|2024-07-29 17:19:50|4219.7|4213.7|4218.8|4212.8|4219.7|4213.7|4218.8|4212.8|8
1722273600000|2024-07-29 17:20:00|4218.7|4212.7|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|5
1722273610000|2024-07-29 17:20:10|4218.8|4212.8|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|43
1722273620000|2024-07-29 17:20:20|4218.2|4212.2|4218.3|4212.3|4218.3|4212.3|4218.2|4212.2|0
1722273630000|2024-07-29 17:20:30|||||||||6
1722273640000|2024-07-29 17:20:40|||||||||6
1722273650000|2024-07-29 17:20:50|4218.2|4212.2|4219.7|4213.7|4219.7|4213.7|4218.2|4212.2|21
1722273660000|2024-07-29 17:21:00|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|7
1722273670000|2024-07-29 17:21:10|4219.2|4213.2|4216.2|4210.2|4219.2|4213.2|4215.3|4209.3|42
1722273680000|2024-07-29 17:21:20|4215.7|4209.7|4216.3|4210.3|4216.3|4210.3|4215.7|4209.7|20
1722273690000|2024-07-29 17:21:30|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|2
1722273700000|2024-07-29 17:21:40|4216.3|4210.3|4217.3|4211.3|4217.3|4211.3|4216.3|4210.3|23
1722273710000|2024-07-29 17:21:50|4216.8|4210.8|4218.2|4212.2|4218.2|4212.2|4216.8|4210.8|29
1722273720000|2024-07-29 17:22:00|4217.7|4211.7|4216.7|4210.7|4217.7|4211.7|4216.7|4210.7|2
1722273730000|2024-07-29 17:22:10|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|0
1722273740000|2024-07-29 17:22:20|4216.7|4210.7|4217.3|4211.3|4217.3|4211.3|4216.7|4210.7|2
1722273750000|2024-07-29 17:22:30|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|5
1722273760000|2024-07-29 17:22:40|4218.2|4212.2|4220.3|4214.3|4220.3|4214.3|4218.2|4212.2|3
1722273770000|2024-07-29 17:22:50|||||||||1
1722273780000|2024-07-29 17:23:00|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|2
1722273790000|2024-07-29 17:23:10|4222.7|4216.7|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|6
1722273800000|2024-07-29 17:23:20|||||||||4
1722273820000|2024-07-29 17:23:40|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|3
1722273830000|2024-07-29 17:23:50|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4222.7|4216.7|5
1722273840000|2024-07-29 17:24:00|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.3|4216.3|109
1722273850000|2024-07-29 17:24:10|4222.3|4216.3|4223.3|4217.3|4223.3|4217.3|4221.8|4215.8|15
1722273860000|2024-07-29 17:24:20|4224.3|4218.3|4225.3|4219.3|4225.3|4219.3|4224.3|4218.3|4
1722273870000|2024-07-29 17:24:30|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|50
1722273910000|2024-07-29 17:25:10|4226.3|4220.3|4225.7|4219.7|4226.3|4220.3|4225.7|4219.7|16
1722273920000|2024-07-29 17:25:20|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|0
1722273930000|2024-07-29 17:25:30|4225.8|4219.8|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|8
1722273940000|2024-07-29 17:25:40|4224.8|4218.8|4226.3|4220.3|4226.3|4220.3|4224.8|4218.8|17
1722273950000|2024-07-29 17:25:50|4225.8|4219.8|4225.8|4219.8|4226.3|4220.3|4225.8|4219.8|5
1722273960000|2024-07-29 17:26:00|4226.3|4220.3|4225.8|4219.8|4226.3|4220.3|4225.8|4219.8|2
1722273970000|2024-07-29 17:26:10|4226.3|4220.3|4224.8|4218.8|4226.3|4220.3|4224.8|4218.8|12
1722273980000|2024-07-29 17:26:20|4223.9|4217.9|4222.3|4216.3|4224.3|4218.3|4222.3|4216.3|23
1722273990000|2024-07-29 17:26:30|||||||||1
1722274000000|2024-07-29 17:26:40|||||||||2
1722274020000|2024-07-29 17:27:00|4223.3|4217.3|4222.3|4216.3|4223.3|4217.3|4222.3|4216.3|10
1722274030000|2024-07-29 17:27:10|4223.3|4217.3|4222.8|4216.8|4223.3|4217.3|4222.8|4216.8|10
1722274040000|2024-07-29 17:27:20|4223.3|4217.3|4222.8|4216.8|4223.3|4217.3|4222.8|4216.8|0
1722274050000|2024-07-29 17:27:30|||||||||1
1722274060000|2024-07-29 17:27:40|||||||||15
1722274070000|2024-07-29 17:27:50|4222.3|4216.3|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|30
1722274080000|2024-07-29 17:28:00|4222.3|4216.3|4223.3|4217.3|4223.3|4217.3|4222.3|4216.3|19
1722274090000|2024-07-29 17:28:10|||||||||2
1722274100000|2024-07-29 17:28:20|4222.8|4216.8|4221.3|4215.3|4222.8|4216.8|4221.3|4215.3|1
1722274110000|2024-07-29 17:28:30|||||||||6
1722274120000|2024-07-29 17:28:40|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4221.9|4215.9|38
1722274130000|2024-07-29 17:28:50|4221.9|4215.9|4223.3|4217.3|4223.3|4217.3|4221.8|4215.8|5
1722274140000|2024-07-29 17:29:00|4222.8|4216.8|4221.8|4215.8|4222.8|4216.8|4221.8|4215.8|0
1722274150000|2024-07-29 17:29:10|4221.3|4215.3|4221.8|4215.8|4222.3|4216.3|4221.3|4215.3|14
1722274160000|2024-07-29 17:29:20|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|7
1722274170000|2024-07-29 17:29:30|||||||||3
1722274180000|2024-07-29 17:29:40|4221.8|4215.8|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|6
1722274190000|2024-07-29 17:29:50|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|1
1722274200000|2024-07-29 17:30:00|4221.9|4215.9|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|2
1722274210000|2024-07-29 17:30:10|4221.8|4215.8|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|16
1722274220000|2024-07-29 17:30:20|4221.9|4215.9|4221.8|4215.8|4221.9|4215.9|4221.8|4215.8|8
1722274230000|2024-07-29 17:30:30|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|0
1722274240000|2024-07-29 17:30:40|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|15
1722274250000|2024-07-29 17:30:50|4223.3|4217.3|4222.8|4216.8|4223.3|4217.3|4222.8|4216.8|2
1722274260000|2024-07-29 17:31:00|4226.1|4220.1|4225.3|4219.3|4226.2|4220.2|4225.3|4219.3|111
1722274270000|2024-07-29 17:31:10|4224.7|4218.7|4225.3|4219.3|4225.3|4219.3|4224.7|4218.7|0
1722274280000|2024-07-29 17:31:20|4224.7|4218.7|4224.3|4218.3|4224.7|4218.7|4224.3|4218.3|2
1722274300000|2024-07-29 17:31:40|4223.8|4217.8|4223.7|4217.7|4224.2|4218.2|4223.7|4217.7|25
1722274310000|2024-07-29 17:31:50|4224.2|4218.2|4223.3|4217.3|4224.2|4218.2|4222.7|4216.7|17
1722274330000|2024-07-29 17:32:10|4224.2|4218.2|4223.7|4217.7|4224.2|4218.2|4223.7|4217.7|46
1722274340000|2024-07-29 17:32:20|4224.2|4218.2|4221.7|4215.7|4224.2|4218.2|4221.7|4215.7|10
1722274350000|2024-07-29 17:32:30|||||||||1
1722274360000|2024-07-29 17:32:40|4221.3|4215.3|4221.7|4215.7|4221.7|4215.7|4221.3|4215.3|19
1722274370000|2024-07-29 17:32:50|4222.2|4216.2|4221.7|4215.7|4222.3|4216.3|4221.7|4215.7|1
1722274380000|2024-07-29 17:33:00|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|3
1722274390000|2024-07-29 17:33:10|4221.2|4215.2|4220.3|4214.3|4221.2|4215.2|4220.3|4214.3|3
1722274400000|2024-07-29 17:33:20|4219.7|4213.7|4218.7|4212.7|4219.7|4213.7|4218.7|4212.7|2
1722274410000|2024-07-29 17:33:30|4218.3|4212.3|4218.7|4212.7|4218.7|4212.7|4218.3|4212.3|11
1722274420000|2024-07-29 17:33:40|4218.2|4212.2|4218.1|4212.1|4218.2|4212.2|4217.7|4211.7|31
1722274430000|2024-07-29 17:33:50|4218.2|4212.2|4217.7|4211.7|4218.2|4212.2|4217.7|4211.7|1
1722274440000|2024-07-29 17:34:00|4218.1|4212.1|4217.7|4211.7|4218.1|4212.1|4217.7|4211.7|4
1722274460000|2024-07-29 17:34:20|4218.2|4212.2|4217.2|4211.2|4218.2|4212.2|4217.2|4211.2|3
1722274470000|2024-07-29 17:34:30|||||||||32
1722274500000|2024-07-29 17:35:00|4217.3|4211.3|4217.7|4211.7|4218.2|4212.2|4217.3|4211.3|21
1722274510000|2024-07-29 17:35:10|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1722274540000|2024-07-29 17:35:40|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|16
1722274550000|2024-07-29 17:35:50|||||||||14
1722274560000|2024-07-29 17:36:00|4217.7|4211.7|4219.2|4213.2|4219.3|4213.3|4217.7|4211.7|16
1722274570000|2024-07-29 17:36:10|4218.7|4212.7|4219.3|4213.3|4219.3|4213.3|4218.3|4212.3|23
1722274580000|2024-07-29 17:36:20|4219.2|4213.2|4219.3|4213.3|4219.3|4213.3|4219.2|4213.2|44
1722274590000|2024-07-29 17:36:30|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|40
1722274600000|2024-07-29 17:36:40|4220.2|4214.2|4220.2|4214.2|4220.3|4214.3|4219.7|4213.7|25
1722274610000|2024-07-29 17:36:50|4219.7|4213.7|4220.3|4214.3|4221.7|4215.7|4219.7|4213.7|23
1722274620000|2024-07-29 17:37:00|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|3
1722274630000|2024-07-29 17:37:10|||||||||3
1722274640000|2024-07-29 17:37:20|||||||||30
1722274660000|2024-07-29 17:37:40|||||||||22
1722274680000|2024-07-29 17:38:00|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|4
1722274690000|2024-07-29 17:38:10|4220.7|4214.7|4220.7|4214.7|4221.3|4215.3|4220.7|4214.7|3
1722274700000|2024-07-29 17:38:20|4221.2|4215.2|4222.3|4216.3|4222.3|4216.3|4221.2|4215.2|87
1722274710000|2024-07-29 17:38:30|||||||||7
1722274720000|2024-07-29 17:38:40|4221.8|4215.8|4221.7|4215.7|4221.8|4215.8|4221.7|4215.7|3
1722274730000|2024-07-29 17:38:50|4222.2|4216.2|4220.8|4214.8|4222.8|4216.8|4220.8|4214.8|193
1722274740000|2024-07-29 17:39:00|4220.4|4214.4|4219.9|4213.9|4221.3|4215.3|4219.9|4213.9|45
1722274750000|2024-07-29 17:39:10|4219.8|4213.8|4219.9|4213.9|4220.4|4214.4|4219.8|4213.8|0
1722274760000|2024-07-29 17:39:20|4219.8|4213.8|4219.4|4213.4|4219.8|4213.8|4219.4|4213.4|0
1722274770000|2024-07-29 17:39:30|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|90
1722274780000|2024-07-29 17:39:40|4221.3|4215.3|4223.2|4217.2|4223.2|4217.2|4221.3|4215.3|46
1722274790000|2024-07-29 17:39:50|4223.3|4217.3|4223.7|4217.7|4224.2|4218.2|4223.3|4217.3|4
1722274800000|2024-07-29 17:40:00|4224.2|4218.2|4224.3|4218.3|4224.3|4218.3|4223.7|4217.7|1
1722274810000|2024-07-29 17:40:10|4223.7|4217.7|4222.8|4216.8|4223.7|4217.7|4222.8|4216.8|3
1722274820000|2024-07-29 17:40:20|4222.7|4216.7|4222.2|4216.2|4223.2|4217.2|4222.2|4216.2|3
1722274830000|2024-07-29 17:40:30|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|117
1722274840000|2024-07-29 17:40:40|||||||||2
1722274850000|2024-07-29 17:40:50|4222.2|4216.2|4222.2|4216.2|4222.3|4216.3|4222.2|4216.2|0
1722274860000|2024-07-29 17:41:00|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.1|4221.1|9
1722274870000|2024-07-29 17:41:10|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|27
1722274880000|2024-07-29 17:41:20|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1722274890000|2024-07-29 17:41:30|||||||||4
1722274900000|2024-07-29 17:41:40|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.2|4221.2|3
1722274910000|2024-07-29 17:41:50|4227.2|4221.2|4227.3|4221.3|4227.3|4221.3|4227.2|4221.2|3
1722274920000|2024-07-29 17:42:00|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|9
1722274930000|2024-07-29 17:42:10|||||||||24
1722274940000|2024-07-29 17:42:20|4227.1|4221.1|4227.2|4221.2|4227.2|4221.2|4227.1|4221.1|12
1722274950000|2024-07-29 17:42:30|4227.7|4221.7|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|11
1722274970000|2024-07-29 17:42:50|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4
1722274980000|2024-07-29 17:43:00|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|8
1722274990000|2024-07-29 17:43:10|||||||||14
1722275000000|2024-07-29 17:43:20|||||||||24
1722275010000|2024-07-29 17:43:30|4227.3|4221.3|4223.7|4217.7|4227.3|4221.3|4223.7|4217.7|6
1722275020000|2024-07-29 17:43:40|4223.2|4217.2|4222.2|4216.2|4223.2|4217.2|4222.2|4216.2|5
1722275030000|2024-07-29 17:43:50|4221.2|4215.2|4221.2|4215.2|4222.2|4216.2|4221.2|4215.2|38
1722275040000|2024-07-29 17:44:00|4221.7|4215.7|4222.2|4216.2|4222.2|4216.2|4221.2|4215.2|142
1722275050000|2024-07-29 17:44:10|||||||||5
1722275060000|2024-07-29 17:44:20|4223.2|4217.2|4222.2|4216.2|4223.2|4217.2|4222.2|4216.2|12
1722275070000|2024-07-29 17:44:30|4221.7|4215.7|4222.2|4216.2|4222.2|4216.2|4221.7|4215.7|35
1722275080000|2024-07-29 17:44:40|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.2|4215.2|100
1722275090000|2024-07-29 17:44:50|4222.2|4216.2|4221.2|4215.2|4222.2|4216.2|4221.2|4215.2|2
1722275100000|2024-07-29 17:45:00|4221.7|4215.7|4224.2|4218.2|4224.2|4218.2|4221.7|4215.7|24
1722275110000|2024-07-29 17:45:10|4224.7|4218.7|4223.2|4217.2|4224.7|4218.7|4223.2|4217.2|24
1722275120000|2024-07-29 17:45:20|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1722275130000|2024-07-29 17:45:30|4222.2|4216.2|4223.2|4217.2|4223.2|4217.2|4222.2|4216.2|21
1722275140000|2024-07-29 17:45:40|4223.7|4217.7|4224.7|4218.7|4225.7|4219.7|4223.7|4217.7|26
1722275150000|2024-07-29 17:45:50|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4224.7|4218.7|1
1722275160000|2024-07-29 17:46:00|4224.7|4218.7|4226.2|4220.2|4226.2|4220.2|4224.7|4218.7|21
1722275170000|2024-07-29 17:46:10|4227.2|4221.2|4227.2|4221.2|4227.7|4221.7|4226.2|4220.2|13
1722275180000|2024-07-29 17:46:20|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|2
1722275190000|2024-07-29 17:46:30|4227.6|4221.6|4226.7|4220.7|4227.6|4221.6|4226.7|4220.7|5
1722275200000|2024-07-29 17:46:40|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4226.7|4220.7|2
1722275210000|2024-07-29 17:46:50|4226.7|4220.7|4227.7|4221.7|4227.7|4221.7|4226.7|4220.7|11
1722275220000|2024-07-29 17:47:00|4227.6|4221.6|4227.7|4221.7|4228.1|4222.1|4227.6|4221.6|9
1722275230000|2024-07-29 17:47:10|4227.6|4221.6|4227.7|4221.7|4227.7|4221.7|4227.6|4221.6|4
1722275240000|2024-07-29 17:47:20|4227.6|4221.6|4228.7|4222.7|4228.7|4222.7|4227.6|4221.6|32
1722275250000|2024-07-29 17:47:30|4228.2|4222.2|4227.7|4221.7|4228.6|4222.6|4227.7|4221.7|2
1722275260000|2024-07-29 17:47:40|4228.2|4222.2|4228.7|4222.7|4228.7|4222.7|4227.6|4221.6|26
1722275270000|2024-07-29 17:47:50|4229.1|4223.1|4228.7|4222.7|4229.1|4223.1|4227.7|4221.7|9
1722275280000|2024-07-29 17:48:00|4228.6|4222.6|4227.2|4221.2|4228.7|4222.7|4227.2|4221.2|6
1722275290000|2024-07-29 17:48:10|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4225.7|4219.7|2
1722275300000|2024-07-29 17:48:20|4226.6|4220.6|4225.7|4219.7|4226.6|4220.6|4225.7|4219.7|2
1722275310000|2024-07-29 17:48:30|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4225.7|4219.7|106
1722275320000|2024-07-29 17:48:40|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|12
1722275330000|2024-07-29 17:48:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1722275350000|2024-07-29 17:49:10|4226.2|4220.2|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|2
1722275360000|2024-07-29 17:49:20|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|11
1722275370000|2024-07-29 17:49:30|||||||||46
1722275380000|2024-07-29 17:49:40|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|12
1722275390000|2024-07-29 17:49:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1722275400000|2024-07-29 17:50:00|4226.1|4220.1|4226.2|4220.2|4226.2|4220.2|4226.1|4220.1|77
1722275410000|2024-07-29 17:50:10|||||||||8
1722275420000|2024-07-29 17:50:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|23
1722275430000|2024-07-29 17:50:30|||||||||7
1722275440000|2024-07-29 17:50:40|4227.2|4221.2|4227.7|4221.7|4228.1|4222.1|4227.2|4221.2|23
1722275450000|2024-07-29 17:50:50|4227.2|4221.2|4228.1|4222.1|4228.1|4222.1|4227.2|4221.2|67
1722275460000|2024-07-29 17:51:00|4227.1|4221.1|4227.6|4221.6|4227.7|4221.7|4227.1|4221.1|24
1722275470000|2024-07-29 17:51:10|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4227.1|4221.1|6
1722275480000|2024-07-29 17:51:20|4227.2|4221.2|4227.1|4221.1|4227.2|4221.2|4227.1|4221.1|7
1722275490000|2024-07-29 17:51:30|||||||||11
1722275500000|2024-07-29 17:51:40|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|55
1722275510000|2024-07-29 17:51:50|4228|4222|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|26
1722275520000|2024-07-29 17:52:00|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|14
1722275530000|2024-07-29 17:52:10|||||||||18
1722275540000|2024-07-29 17:52:20|4227.2|4221.2|4227.2|4221.2|4228.1|4222.1|4227.1|4221.1|11
1722275550000|2024-07-29 17:52:30|4227.1|4221.1|4227.7|4221.7|4228.1|4222.1|4227.1|4221.1|6
1722275560000|2024-07-29 17:52:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1722275570000|2024-07-29 17:52:50|4227.1|4221.1|4228.6|4222.6|4229|4223|4227.1|4221.1|96
1722275580000|2024-07-29 17:53:00|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|3
1722275590000|2024-07-29 17:53:10|4227.1|4221.1|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|14
1722275600000|2024-07-29 17:53:20|||||||||26
1722275620000|2024-07-29 17:53:40|4227.6|4221.6|4229.6|4223.6|4229.6|4223.6|4227.6|4221.6|32
1722275630000|2024-07-29 17:53:50|4229.1|4223.1|4231.1|4225.1|4232.1|4226.1|4229.1|4223.1|45
1722275640000|2024-07-29 17:54:00|4232|4226|4231.5|4225.5|4232.5|4226.5|4231.5|4225.5|18
1722275650000|2024-07-29 17:54:10|4232.5|4226.5|4232|4226|4232.5|4226.5|4231.5|4225.5|0
1722275660000|2024-07-29 17:54:20|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|20
1722275670000|2024-07-29 17:54:30|4232|4226|4231.5|4225.5|4232.5|4226.5|4231.5|4225.5|56
1722275680000|2024-07-29 17:54:40|4231|4225|4232|4226|4232|4226|4231|4225|17
1722275690000|2024-07-29 17:54:50|4231|4225|4231|4225|4231|4225|4231|4225|17
1722275700000|2024-07-29 17:55:00|||||||||13
1722275710000|2024-07-29 17:55:10|4231.1|4225.1|4231|4225|4231.1|4225.1|4231|4225|14
1722275720000|2024-07-29 17:55:20|4231.1|4225.1|4231.5|4225.5|4231.5|4225.5|4231|4225|15
1722275730000|2024-07-29 17:55:30|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|25
1722275740000|2024-07-29 17:55:40|4232.1|4226.1|4232|4226|4232.1|4226.1|4231.5|4225.5|64
1722275750000|2024-07-29 17:55:50|4231.9|4225.9|4231|4225|4231.9|4225.9|4231|4225|85
1722275760000|2024-07-29 17:56:00|4231.5|4225.5|4231.1|4225.1|4232.5|4226.5|4231.1|4225.1|28
1722275770000|2024-07-29 17:56:10|4229|4223|4229.5|4223.5|4230|4224|4229|4223|17
1722275780000|2024-07-29 17:56:20|4228.5|4222.5|4229|4223|4229.1|4223.1|4228.5|4222.5|22
1722275790000|2024-07-29 17:56:30|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|12
1722275800000|2024-07-29 17:56:40|||||||||1
1722275810000|2024-07-29 17:56:50|4229.1|4223.1|4229|4223|4229.1|4223.1|4228.5|4222.5|1
1722275820000|2024-07-29 17:57:00|4229.1|4223.1|4229.5|4223.5|4229.5|4223.5|4229.1|4223.1|0
1722275830000|2024-07-29 17:57:10|4229.1|4223.1|4227.5|4221.5|4229.1|4223.1|4227.5|4221.5|26
1722275840000|2024-07-29 17:57:20|4228|4222|4227.1|4221.1|4228|4222|4227.1|4221.1|6
1722275850000|2024-07-29 17:57:30|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|10
1722275860000|2024-07-29 17:57:40|4226.6|4220.6|4228.1|4222.1|4228.1|4222.1|4226.6|4220.6|20
1722275870000|2024-07-29 17:57:50|4228.5|4222.5|4227.6|4221.6|4229.1|4223.1|4227.6|4221.6|59
1722275880000|2024-07-29 17:58:00|4227.5|4221.5|4227.6|4221.6|4227.6|4221.6|4227.5|4221.5|1
1722275890000|2024-07-29 17:58:10|4228|4222|4228|4222|4228.1|4222.1|4226.2|4220.2|27
1722275900000|2024-07-29 17:58:20|4227.1|4221.1|4227.5|4221.5|4227.5|4221.5|4227.1|4221.1|22
1722275910000|2024-07-29 17:58:30|4227.1|4221.1|4226.6|4220.6|4227.5|4221.5|4226.6|4220.6|3
1722275920000|2024-07-29 17:58:40|4227|4221|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|1
1722275930000|2024-07-29 17:58:50|4227|4221|4227|4221|4227.1|4221.1|4226.6|4220.6|0
1722275940000|2024-07-29 17:59:00|4226.1|4220.1|4226.6|4220.6|4227|4221|4226.1|4220.1|2
1722275950000|2024-07-29 17:59:10|4226.1|4220.1|4227.1|4221.1|4227.1|4221.1|4226.1|4220.1|2
1722275960000|2024-07-29 17:59:20|4228|4222|4228|4222|4228|4222|4228|4222|1
1722275970000|2024-07-29 17:59:30|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|0
1722275980000|2024-07-29 17:59:40|4228.5|4222.5|4229|4223|4229|4223|4228.5|4222.5|6
1722275990000|2024-07-29 17:59:50|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|3
1722276000000|2024-07-29 18:00:00|4228.1|4222.1|4228|4222|4228.1|4222.1|4228|4222|0
1722276010000|2024-07-29 18:00:10|||||||||5
1722276020000|2024-07-29 18:00:20|4227.9|4221.9|4226.5|4220.5|4227.9|4221.9|4226.5|4220.5|9
1722276030000|2024-07-29 18:00:30|4226|4220|4226|4220|4226|4220|4226|4220|7
1722276040000|2024-07-29 18:00:40|||||||||2
1722276050000|2024-07-29 18:00:50|||||||||6
1722276060000|2024-07-29 18:01:00|||||||||2
1722276070000|2024-07-29 18:01:10|4226.1|4220.1|4226.5|4220.5|4227|4221|4226.1|4220.1|37
1722276080000|2024-07-29 18:01:20|4226.1|4220.1|4226.1|4220.1|4226.5|4220.5|4226.1|4220.1|6
1722276090000|2024-07-29 18:01:30|4226|4220|4227|4221|4227|4221|4226|4220|5
1722276100000|2024-07-29 18:01:40|4228.5|4222.5|4230.5|4224.5|4231|4225|4228.5|4222.5|58
1722276110000|2024-07-29 18:01:50|4232.5|4226.5|4232|4226|4232.5|4226.5|4231|4225|110
1722276120000|2024-07-29 18:02:00|4231.5|4225.5|4231|4225|4232|4226|4230.5|4224.5|81
1722276130000|2024-07-29 18:02:10|4230.1|4224.1|4231.1|4225.1|4231.1|4225.1|4230.1|4224.1|4
1722276140000|2024-07-29 18:02:20|||||||||5
1722276150000|2024-07-29 18:02:30|4230.6|4224.6|4231.1|4225.1|4231.1|4225.1|4230.1|4224.1|2
1722276160000|2024-07-29 18:02:40|4231.5|4225.5|4231.6|4225.6|4231.6|4225.6|4231.5|4225.5|5
1722276170000|2024-07-29 18:02:50|4231.5|4225.5|4230.1|4224.1|4231.5|4225.5|4230.1|4224.1|1
1722276180000|2024-07-29 18:03:00|4229.1|4223.1|4229.5|4223.5|4229.5|4223.5|4229.1|4223.1|28
1722276190000|2024-07-29 18:03:10|4229.1|4223.1|4230.5|4224.5|4230.5|4224.5|4229.1|4223.1|4
1722276200000|2024-07-29 18:03:20|4230.1|4224.1|4229.1|4223.1|4230.1|4224.1|4229.1|4223.1|4
1722276210000|2024-07-29 18:03:30|4229.5|4223.5|4229.5|4223.5|4229.6|4223.6|4229.1|4223.1|10
1722276220000|2024-07-29 18:03:40|4229.1|4223.1|4228.5|4222.5|4229.1|4223.1|4228.5|4222.5|4
1722276230000|2024-07-29 18:03:50|4229|4223|4232|4226|4232|4226|4229|4223|17
1722276240000|2024-07-29 18:04:00|4231.9|4225.9|4232|4226|4232|4226|4231.9|4225.9|47
1722276250000|2024-07-29 18:04:10|||||||||23
1722276260000|2024-07-29 18:04:20|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4230.9|4224.9|15
1722276270000|2024-07-29 18:04:30|4231|4225|4232|4226|4232|4226|4231|4225|9
1722276280000|2024-07-29 18:04:40|4231.5|4225.5|4232|4226|4232|4226|4231|4225|27
1722276290000|2024-07-29 18:04:50|4233|4227|4233.9|4227.9|4233.9|4227.9|4233|4227|171
1722276300000|2024-07-29 18:05:00|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|5
1722276310000|2024-07-29 18:05:10|4233.4|4227.4|4236.8|4230.8|4236.8|4230.8|4233.4|4227.4|199
1722276320000|2024-07-29 18:05:20|4237.3|4231.3|4235.4|4229.4|4237.3|4231.3|4235.4|4229.4|56
1722276330000|2024-07-29 18:05:30|4235.9|4229.9|4236.8|4230.8|4236.8|4230.8|4235.8|4229.8|21
1722276340000|2024-07-29 18:05:40|4237.3|4231.3|4236.8|4230.8|4237.8|4231.8|4236.8|4230.8|14
1722276350000|2024-07-29 18:05:50|4237.8|4231.8|4237.8|4231.8|4238.8|4232.8|4237.3|4231.3|39
1722276360000|2024-07-29 18:06:00|4238.2|4232.2|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|25
1722276370000|2024-07-29 18:06:10|4238.7|4232.7|4236.7|4230.7|4238.7|4232.7|4236.7|4230.7|10
1722276380000|2024-07-29 18:06:20|4237.2|4231.2|4236.2|4230.2|4237.2|4231.2|4236.2|4230.2|23
1722276390000|2024-07-29 18:06:30|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|6
1722276400000|2024-07-29 18:06:40|4235.8|4229.8|4237.7|4231.7|4237.7|4231.7|4235.8|4229.8|44
1722276410000|2024-07-29 18:06:50|4237.6|4231.6|4240.1|4234.1|4240.1|4234.1|4237.6|4231.6|11
1722276420000|2024-07-29 18:07:00|4240|4234|4239.1|4233.1|4240|4234|4238.1|4232.1|30
1722276430000|2024-07-29 18:07:10|4238.6|4232.6|4239.2|4233.2|4239.6|4233.6|4238.6|4232.6|25
1722276440000|2024-07-29 18:07:20|4238.7|4232.7|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|21
1722276450000|2024-07-29 18:07:30|4239.6|4233.6|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|24
1722276460000|2024-07-29 18:07:40|4239.2|4233.2|4239.6|4233.6|4239.7|4233.7|4239.2|4233.2|9
1722276470000|2024-07-29 18:07:50|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|19
1722276480000|2024-07-29 18:08:00|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|22
1722276490000|2024-07-29 18:08:10|4238.3|4232.3|4237.3|4231.3|4238.3|4232.3|4237.3|4231.3|21
1722276500000|2024-07-29 18:08:20|4237.8|4231.8|4237.3|4231.3|4237.8|4231.8|4237.3|4231.3|0
1722276510000|2024-07-29 18:08:30|4236.8|4230.8|4239.7|4233.7|4240.7|4234.7|4236.8|4230.8|69
1722276520000|2024-07-29 18:08:40|4238.8|4232.8|4239.3|4233.3|4239.7|4233.7|4237.8|4231.8|18
1722276530000|2024-07-29 18:08:50|4238.8|4232.8|4239.8|4233.8|4239.8|4233.8|4238.8|4232.8|3
1722276540000|2024-07-29 18:09:00|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|36
1722276550000|2024-07-29 18:09:10|4239.7|4233.7|4240.7|4234.7|4240.7|4234.7|4239.7|4233.7|13
1722276560000|2024-07-29 18:09:20|4241.3|4235.3|4240.3|4234.3|4241.7|4235.7|4239.7|4233.7|171
1722276570000|2024-07-29 18:09:30|4239.7|4233.7|4239.8|4233.8|4240.7|4234.7|4239.7|4233.7|37
1722276580000|2024-07-29 18:09:40|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4238.8|4232.8|7
1722276590000|2024-07-29 18:09:50|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.7|4233.7|3
1722276600000|2024-07-29 18:10:00|4240.8|4234.8|4241.7|4235.7|4241.7|4235.7|4239.8|4233.8|27
1722276610000|2024-07-29 18:10:10|4241.8|4235.8|4243.7|4237.7|4243.7|4237.7|4241.8|4235.8|171
1722276620000|2024-07-29 18:10:20|4243.3|4237.3|4243.7|4237.7|4243.7|4237.7|4243.3|4237.3|29
1722276630000|2024-07-29 18:10:30|4244.7|4238.7|4243.3|4237.3|4244.7|4238.7|4242.8|4236.8|60
1722276640000|2024-07-29 18:10:40|4242.3|4236.3|4240.8|4234.8|4242.8|4236.8|4240.8|4234.8|13
1722276650000|2024-07-29 18:10:50|||||||||10
1722276660000|2024-07-29 18:11:00|4241.7|4235.7|4242.7|4236.7|4242.7|4236.7|4241.3|4235.3|50
1722276670000|2024-07-29 18:11:10|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|23
1722276680000|2024-07-29 18:11:20|4243.7|4237.7|4244.7|4238.7|4244.7|4238.7|4243.7|4237.7|12
1722276690000|2024-07-29 18:11:30|4244.3|4238.3|4246.2|4240.2|4246.2|4240.2|4244.3|4238.3|95
1722276700000|2024-07-29 18:11:40|4245.7|4239.7|4247.2|4241.2|4247.7|4241.7|4245.7|4239.7|49
1722276710000|2024-07-29 18:11:50|4247.7|4241.7|4245.2|4239.2|4247.7|4241.7|4245.2|4239.2|21
1722276720000|2024-07-29 18:12:00|4244.7|4238.7|4244.2|4238.2|4244.7|4238.7|4244.2|4238.2|38
1722276730000|2024-07-29 18:12:10|4243.7|4237.7|4242.2|4236.2|4243.7|4237.7|4242.2|4236.2|41
1722276740000|2024-07-29 18:12:20|4241.7|4235.7|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|20
1722276750000|2024-07-29 18:12:30|4241.7|4235.7|4243.2|4237.2|4243.7|4237.7|4241.7|4235.7|24
1722276760000|2024-07-29 18:12:40|4242.7|4236.7|4242.7|4236.7|4243.2|4237.2|4242.6|4236.6|71
1722276770000|2024-07-29 18:12:50|4243.6|4237.6|4244.6|4238.6|4244.6|4238.6|4243.6|4237.6|94
1722276780000|2024-07-29 18:13:00|4244.7|4238.7|4243.5|4237.5|4244.7|4238.7|4240.6|4234.6|115
1722276790000|2024-07-29 18:13:10|4244|4238|4243.5|4237.5|4244.5|4238.5|4243.5|4237.5|3
1722276800000|2024-07-29 18:13:20|4243.4|4237.4|4242|4236|4243.5|4237.5|4242|4236|38
1722276810000|2024-07-29 18:13:30|4242.5|4236.5|4241.5|4235.5|4242.5|4236.5|4241.5|4235.5|21
1722276820000|2024-07-29 18:13:40|4241|4235|4240.5|4234.5|4241|4235|4240.4|4234.4|45
1722276830000|2024-07-29 18:13:50|4239.5|4233.5|4237.6|4231.6|4239.5|4233.5|4234.6|4228.6|128
1722276840000|2024-07-29 18:14:00|4239.6|4233.6|4250.1|4244.1|4251.6|4245.6|4239.6|4233.6|291
1722276850000|2024-07-29 18:14:10|4251.1|4245.1|4255.9|4249.9|4256.4|4250.4|4251.1|4245.1|226
1722276860000|2024-07-29 18:14:20|4254.9|4248.9|4256.4|4250.4|4256.9|4250.9|4253|4247|176
1722276870000|2024-07-29 18:14:30|4255.9|4249.9|4260.8|4254.8|4260.8|4254.8|4255|4249|196
1722276880000|2024-07-29 18:14:40|4258.8|4252.8|4260.8|4254.8|4260.8|4254.8|4258.8|4252.8|303
1722276890000|2024-07-29 18:14:50|4262.3|4256.3|4262.8|4256.8|4264.8|4258.8|4261.8|4255.8|280
1722276900000|2024-07-29 18:15:00|4262.3|4256.3|4263.9|4257.9|4264|4258|4258.6|4252.6|158
1722276910000|2024-07-29 18:15:10|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|57
1722276920000|2024-07-29 18:15:20|4262.5|4256.5|4261.5|4255.5|4262.5|4256.5|4259.1|4253.1|27
1722276930000|2024-07-29 18:15:30|4261|4255|4262.5|4256.5|4262.5|4256.5|4261|4255|11
1722276940000|2024-07-29 18:15:40|4261.5|4255.5|4260|4254|4263|4257|4260|4254|128
1722276950000|2024-07-29 18:15:50|4259.6|4253.6|4262.5|4256.5|4262.5|4256.5|4259.1|4253.1|24
1722276960000|2024-07-29 18:16:00|4263|4257|4264.6|4258.6|4266|4260|4262.5|4256.5|14
1722276970000|2024-07-29 18:16:10|4265.1|4259.1|4264.5|4258.5|4265.1|4259.1|4264.5|4258.5|80
1722276980000|2024-07-29 18:16:20|4264.6|4258.6|4263.6|4257.6|4264.6|4258.6|4263.6|4257.6|13
1722276990000|2024-07-29 18:16:30|4263.5|4257.5|4258.6|4252.6|4263.5|4257.5|4258.6|4252.6|61
1722277000000|2024-07-29 18:16:40|4258.1|4252.1|4259.1|4253.1|4259.1|4253.1|4257.6|4251.6|13
1722277010000|2024-07-29 18:16:50|||||||||8
1722277020000|2024-07-29 18:17:00|4261.1|4255.1|4261.6|4255.6|4261.6|4255.6|4261.1|4255.1|58
1722277030000|2024-07-29 18:17:10|4260.1|4254.1|4259.6|4253.6|4260.6|4254.6|4259.6|4253.6|55
1722277040000|2024-07-29 18:17:20|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|52
1722277050000|2024-07-29 18:17:30|4262.6|4256.6|4261.6|4255.6|4262.6|4256.6|4261.6|4255.6|38
1722277060000|2024-07-29 18:17:40|4264.1|4258.1|4264.6|4258.6|4265.1|4259.1|4264.1|4258.1|28
1722277070000|2024-07-29 18:17:50|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|3
1722277080000|2024-07-29 18:18:00|4263.6|4257.6|4263.6|4257.6|4264.1|4258.1|4263.6|4257.6|6
1722277090000|2024-07-29 18:18:10|4263.1|4257.1|4261.6|4255.6|4263.1|4257.1|4261.6|4255.6|8
1722277100000|2024-07-29 18:18:20|4261.1|4255.1|4259.7|4253.7|4261.6|4255.6|4259.7|4253.7|111
1722277110000|2024-07-29 18:18:30|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|8
1722277120000|2024-07-29 18:18:40|4259.3|4253.3|4257.8|4251.8|4259.7|4253.7|4257.8|4251.8|21
1722277130000|2024-07-29 18:18:50|4258.8|4252.8|4260.7|4254.7|4260.8|4254.8|4258.8|4252.8|38
1722277140000|2024-07-29 18:19:00|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|5
1722277150000|2024-07-29 18:19:10|4260.7|4254.7|4258.7|4252.7|4260.7|4254.7|4258.7|4252.7|4
1722277160000|2024-07-29 18:19:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|34
1722277170000|2024-07-29 18:19:30|4259.3|4253.3|4257.8|4251.8|4259.3|4253.3|4257.8|4251.8|14
1722277180000|2024-07-29 18:19:40|4258.8|4252.8|4260.3|4254.3|4260.3|4254.3|4258.8|4252.8|16
1722277190000|2024-07-29 18:19:50|||||||||28
1722297600000|2024-07-30 00:00:00|4263.3|4257.3|4261.3|4255.3|4263.3|4257.3|4258.2|4252.2|33
1722297610000|2024-07-30 00:00:10|4261.8|4255.8|4264.7|4258.7|4266.8|4260.8|4261.8|4255.8|19
1722297620000|2024-07-30 00:00:20|4265.3|4259.3|4263.3|4257.3|4265.3|4259.3|4263.3|4257.3|0
1722297630000|2024-07-30 00:00:30|4264.3|4258.3|4263.3|4257.3|4264.3|4258.3|4262.3|4256.3|7
1722297640000|2024-07-30 00:00:40|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|31
1722297650000|2024-07-30 00:00:50|4264.1|4258.1|4264.4|4258.4|4265.4|4259.4|4263.5|4257.5|4
1722297660000|2024-07-30 00:01:00|4264.5|4258.5|4264.5|4258.5|4265.4|4259.4|4264|4258|11
1722297670000|2024-07-30 00:01:10|4265.9|4259.9|4266|4260|4266.5|4260.5|4265.9|4259.9|11
1722297680000|2024-07-30 00:01:20|4266.5|4260.5|4267.5|4261.5|4267.5|4261.5|4266.1|4260.1|0
1722297690000|2024-07-30 00:01:30|4267.1|4261.1|4265.7|4259.7|4268.6|4262.6|4265.7|4259.7|17
1722297700000|2024-07-30 00:01:40|4265.6|4259.6|4264.7|4258.7|4265.6|4259.6|4264.7|4258.7|0
1722297710000|2024-07-30 00:01:50|4264.2|4258.2|4264.1|4258.1|4264.2|4258.2|4264.1|4258.1|0
1722297720000|2024-07-30 00:02:00|4264.6|4258.6|4260.1|4254.1|4264.6|4258.6|4258.6|4252.6|6
1722297730000|2024-07-30 00:02:10|4261.5|4255.5|4262|4256|4262|4256|4261.1|4255.1|2
1722297740000|2024-07-30 00:02:20|4263|4257|4263|4257|4263.5|4257.5|4262|4256|14
1722297750000|2024-07-30 00:02:30|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1722297760000|2024-07-30 00:02:40|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|9
1722297770000|2024-07-30 00:02:50|4262|4256|4262|4256|4262.5|4256.5|4262|4256|0
1722297780000|2024-07-30 00:03:00|4261.9|4255.9|4262.9|4256.9|4262.9|4256.9|4261.9|4255.9|47
1722297790000|2024-07-30 00:03:10|4263.9|4257.9|4263.4|4257.4|4264.4|4258.4|4262.9|4256.9|5
1722297800000|2024-07-30 00:03:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.8|4255.8|6
1722297810000|2024-07-30 00:03:30|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|2
1722297820000|2024-07-30 00:03:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1722297830000|2024-07-30 00:03:50|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722297840000|2024-07-30 00:04:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|12
1722297850000|2024-07-30 00:04:10|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|4
1722297860000|2024-07-30 00:04:20|4261.8|4255.8|4258.8|4252.8|4262.3|4256.3|4258|4252|33
1722297870000|2024-07-30 00:04:30|4259.4|4253.4|4260.3|4254.3|4260.8|4254.8|4259.4|4253.4|3
1722297880000|2024-07-30 00:04:40|4260.8|4254.8|4261.3|4255.3|4261.3|4255.3|4260.8|4254.8|0
1722297890000|2024-07-30 00:04:50|4262.2|4256.2|4262.7|4256.7|4263.2|4257.2|4261.7|4255.7|2
1722297900000|2024-07-30 00:05:00|4262.8|4256.8|4265.2|4259.2|4265.2|4259.2|4262.8|4256.8|1
1722297910000|2024-07-30 00:05:10|4264.7|4258.7|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|0
1722297920000|2024-07-30 00:05:20|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|0
1722297930000|2024-07-30 00:05:30|4265.2|4259.2|4264.8|4258.8|4265.2|4259.2|4264.8|4258.8|1
1722297940000|2024-07-30 00:05:40|4265.2|4259.2|4264.8|4258.8|4265.2|4259.2|4264.8|4258.8|0
1722297950000|2024-07-30 00:05:50|4264.7|4258.7|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|1
1722297960000|2024-07-30 00:06:00|4263.8|4257.8|4264.7|4258.7|4264.7|4258.7|4263.8|4257.8|1
1722297970000|2024-07-30 00:06:10|4264.8|4258.8|4265.2|4259.2|4265.7|4259.7|4264.8|4258.8|0
1722297980000|2024-07-30 00:06:20|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722297990000|2024-07-30 00:06:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.3|4260.3|0
1722298000000|2024-07-30 00:06:40|4266.3|4260.3|4265.8|4259.8|4266.7|4260.7|4265.8|4259.8|0
1722298010000|2024-07-30 00:06:50|4265.2|4259.2|4261.8|4255.8|4265.7|4259.7|4261.8|4255.8|10
1722298020000|2024-07-30 00:07:00|4262.3|4256.3|4261.9|4255.9|4262.3|4256.3|4261.9|4255.9|2
1722298030000|2024-07-30 00:07:10|4262.3|4256.3|4261.9|4255.9|4262.3|4256.3|4261.9|4255.9|0
1722298060000|2024-07-30 00:07:40|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|2
1722298080000|2024-07-30 00:08:00|4261.9|4255.9|4262.3|4256.3|4262.3|4256.3|4260.9|4254.9|3
1722298090000|2024-07-30 00:08:10|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1722298100000|2024-07-30 00:08:20|4262.9|4256.9|4263.3|4257.3|4263.3|4257.3|4262.9|4256.9|1
1722298120000|2024-07-30 00:08:40|4263.4|4257.4|4262.8|4256.8|4263.8|4257.8|4262.8|4256.8|0
1722298140000|2024-07-30 00:09:00|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722298150000|2024-07-30 00:09:10|4261.9|4255.9|4261.3|4255.3|4261.9|4255.9|4261.3|4255.3|0
1722298190000|2024-07-30 00:09:50|4260.8|4254.8|4261.8|4255.8|4261.8|4255.8|4260.8|4254.8|15
1722298200000|2024-07-30 00:10:00|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|3
1722298230000|2024-07-30 00:10:30|4261.8|4255.8|4262.2|4256.2|4262.2|4256.2|4261.8|4255.8|1
1722298240000|2024-07-30 00:10:40|4261.8|4255.8|4261.2|4255.2|4261.8|4255.8|4261.2|4255.2|0
1722298250000|2024-07-30 00:10:50|4261.3|4255.3|4261.3|4255.3|4261.7|4255.7|4261.3|4255.3|0
1722298260000|2024-07-30 00:11:00|4260.8|4254.8|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|0
1722298280000|2024-07-30 00:11:20|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1722298330000|2024-07-30 00:12:10|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|0
1722298340000|2024-07-30 00:12:20|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1722298370000|2024-07-30 00:12:50|4260.3|4254.3|4261.2|4255.2|4261.2|4255.2|4260.3|4254.3|1
1722298390000|2024-07-30 00:13:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1722298400000|2024-07-30 00:13:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722298420000|2024-07-30 00:13:40|4261.7|4255.7|4261.3|4255.3|4261.7|4255.7|4261.3|4255.3|0
1722298430000|2024-07-30 00:13:50|4261.7|4255.7|4262.2|4256.2|4262.3|4256.3|4261.7|4255.7|0
1722298450000|2024-07-30 00:14:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1722298470000|2024-07-30 00:14:30|4263.2|4257.2|4262.3|4256.3|4263.2|4257.2|4262.3|4256.3|1
1722298490000|2024-07-30 00:14:50|4262.8|4256.8|4263.2|4257.2|4263.2|4257.2|4262.8|4256.8|0
1722298500000|2024-07-30 00:15:00|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1722298530000|2024-07-30 00:15:30|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|0
1722298540000|2024-07-30 00:15:40|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722298560000|2024-07-30 00:16:00|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|0
1722298600000|2024-07-30 00:16:40|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|2
1722298620000|2024-07-30 00:17:00|4263.7|4257.7|4264.2|4258.2|4264.7|4258.7|4263.7|4257.7|1
1722298630000|2024-07-30 00:17:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722298640000|2024-07-30 00:17:20|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1722298680000|2024-07-30 00:18:00|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722298690000|2024-07-30 00:18:10|||||||||5
1722298740000|2024-07-30 00:19:00|4264.3|4258.3|4264.7|4258.7|4264.7|4258.7|4264.3|4258.3|0
1722298750000|2024-07-30 00:19:10|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|2
1722298780000|2024-07-30 00:19:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|1
1722298790000|2024-07-30 00:19:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722298820000|2024-07-30 00:20:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722298830000|2024-07-30 00:20:30|4266.8|4260.8|4266.7|4260.7|4266.8|4260.8|4266.7|4260.7|0
1722298860000|2024-07-30 00:21:00|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|8
1722298870000|2024-07-30 00:21:10|4268.2|4262.2|4267.3|4261.3|4268.2|4262.2|4267.3|4261.3|0
1722298890000|2024-07-30 00:21:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722298920000|2024-07-30 00:22:00|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.3|4259.3|1
1722298930000|2024-07-30 00:22:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|2
1722298950000|2024-07-30 00:22:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|3
1722298970000|2024-07-30 00:22:50|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1722299020000|2024-07-30 00:23:40|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1722299040000|2024-07-30 00:24:00|4266.3|4260.3|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|0
1722299060000|2024-07-30 00:24:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|0
1722299090000|2024-07-30 00:24:50|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1722299110000|2024-07-30 00:25:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|1
1722299130000|2024-07-30 00:25:30|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|3
1722299170000|2024-07-30 00:26:10|4270.3|4264.3|4269.8|4263.8|4271.2|4265.2|4269.8|4263.8|4
1722299180000|2024-07-30 00:26:20|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|0
1722299190000|2024-07-30 00:26:30|4270.2|4264.2|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|0
1722299200000|2024-07-30 00:26:40|4270.2|4264.2|4270.3|4264.3|4270.3|4264.3|4270.2|4264.2|4
1722299220000|2024-07-30 00:27:00|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|1
1722299230000|2024-07-30 00:27:10|4268.8|4262.8|4267.9|4261.9|4269.3|4263.3|4267.9|4261.9|4
1722299250000|2024-07-30 00:27:30|4268.3|4262.3|4268.4|4262.4|4268.4|4262.4|4268.3|4262.3|1
1722299260000|2024-07-30 00:27:40|4269.3|4263.3|4267.9|4261.9|4269.3|4263.3|4267.9|4261.9|0
1722299270000|2024-07-30 00:27:50|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1722299280000|2024-07-30 00:28:00|4268.3|4262.3|4268.4|4262.4|4268.4|4262.4|4268.3|4262.3|0
1722299300000|2024-07-30 00:28:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1722299310000|2024-07-30 00:28:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1722299330000|2024-07-30 00:28:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722299370000|2024-07-30 00:29:30|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|1
1722299380000|2024-07-30 00:29:40|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4268.9|4262.9|0
1722299390000|2024-07-30 00:29:50|4268.9|4262.9|4269.9|4263.9|4269.9|4263.9|4268.9|4262.9|0
1722299400000|2024-07-30 00:30:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1722299410000|2024-07-30 00:30:10|4268.9|4262.9|4269.9|4263.9|4269.9|4263.9|4268.9|4262.9|0
1722299420000|2024-07-30 00:30:20|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1722299430000|2024-07-30 00:30:30|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1722299460000|2024-07-30 00:31:00|4270.3|4264.3|4269.9|4263.9|4270.3|4264.3|4269.9|4263.9|0
1722299470000|2024-07-30 00:31:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1722299480000|2024-07-30 00:31:20|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|0
1722299510000|2024-07-30 00:31:50|4271.9|4265.9|4271.8|4265.8|4271.9|4265.9|4271.4|4265.4|0
1722299520000|2024-07-30 00:32:00|4272.3|4266.3|4273.4|4267.4|4274.3|4268.3|4272.3|4266.3|17
1722299530000|2024-07-30 00:32:10|4272.9|4266.9|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|0
1722299540000|2024-07-30 00:32:20|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1722299550000|2024-07-30 00:32:30|4272.8|4266.8|4273.8|4267.8|4273.9|4267.9|4272.4|4266.4|6
1722299560000|2024-07-30 00:32:40|4273.4|4267.4|4272.4|4266.4|4273.4|4267.4|4272.3|4266.3|1
1722299590000|2024-07-30 00:33:10|4271.9|4265.9|4271.9|4265.9|4272.3|4266.3|4271.9|4265.9|2
1722299600000|2024-07-30 00:33:20|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|1
1722299650000|2024-07-30 00:34:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722299660000|2024-07-30 00:34:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|1
1722299670000|2024-07-30 00:34:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|1
1722299680000|2024-07-30 00:34:40|4272.4|4266.4|4272.8|4266.8|4272.8|4266.8|4272.4|4266.4|0
1722299690000|2024-07-30 00:34:50|4272.3|4266.3|4274.7|4268.7|4274.7|4268.7|4272.3|4266.3|3
1722299700000|2024-07-30 00:35:00|4273.8|4267.8|4273.3|4267.3|4273.8|4267.8|4273.3|4267.3|6
1722299760000|2024-07-30 00:36:00|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|16
1722299770000|2024-07-30 00:36:10|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|3
1722299780000|2024-07-30 00:36:20|||||||||2
1722299820000|2024-07-30 00:37:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|2
1722299840000|2024-07-30 00:37:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|0
1722299850000|2024-07-30 00:37:30|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722299860000|2024-07-30 00:37:40|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|0
1722299870000|2024-07-30 00:37:50|4273.9|4267.9|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|0
1722299880000|2024-07-30 00:38:00|||||||||5
1722299930000|2024-07-30 00:38:50|||||||||1
1722299940000|2024-07-30 00:39:00|||||||||1
1722299950000|2024-07-30 00:39:10|4274.8|4268.8|4275.3|4269.3|4275.8|4269.8|4274.8|4268.8|15
1722299960000|2024-07-30 00:39:20|4274.9|4268.9|4274.8|4268.8|4274.9|4268.9|4274.8|4268.8|1
1722299990000|2024-07-30 00:39:50|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|2
1722300040000|2024-07-30 00:40:40|4276.3|4270.3|4275.3|4269.3|4276.3|4270.3|4275.3|4269.3|1
1722300090000|2024-07-30 00:41:30|4275.8|4269.8|4276.3|4270.3|4276.3|4270.3|4275.8|4269.8|1
1722300100000|2024-07-30 00:41:40|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|1
1722300110000|2024-07-30 00:41:50|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1722300120000|2024-07-30 00:42:00|4277.9|4271.9|4278.8|4272.8|4278.8|4272.8|4277.9|4271.9|5
1722300130000|2024-07-30 00:42:10|||||||||5
1722300150000|2024-07-30 00:42:30|4278.4|4272.4|4278.3|4272.3|4278.4|4272.4|4278.3|4272.3|0
1722300190000|2024-07-30 00:43:10|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1722300270000|2024-07-30 00:44:30|4277.4|4271.4|4276.3|4270.3|4277.4|4271.4|4276.3|4270.3|7
1722300290000|2024-07-30 00:44:50|4277.3|4271.3|4277.4|4271.4|4277.4|4271.4|4277.3|4271.3|1
1722300300000|2024-07-30 00:45:00|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1722300310000|2024-07-30 00:45:10|4276.9|4270.9|4277.3|4271.3|4277.3|4271.3|4276.9|4270.9|2
1722300340000|2024-07-30 00:45:40|4276.9|4270.9|4277.3|4271.3|4277.3|4271.3|4276.9|4270.9|0
1722300360000|2024-07-30 00:46:00|||||||||2
1722300390000|2024-07-30 00:46:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|1
1722300430000|2024-07-30 00:47:10|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|2
1722300440000|2024-07-30 00:47:20|4277.4|4271.4|4277.9|4271.9|4278.3|4272.3|4277.4|4271.4|0
1722300450000|2024-07-30 00:47:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4277.9|4271.9|0
1722300460000|2024-07-30 00:47:40|4277.9|4271.9|4277.3|4271.3|4278.3|4272.3|4277.3|4271.3|0
1722300480000|2024-07-30 00:48:00|4277.4|4271.4|4278.9|4272.9|4278.9|4272.9|4277.4|4271.4|13
1722300490000|2024-07-30 00:48:10|4279|4273|4276.4|4270.4|4279|4273|4276.4|4270.4|12
1722300500000|2024-07-30 00:48:20|4276|4270|4276|4270|4276|4270|4276|4270|0
1722300520000|2024-07-30 00:48:40|4275.5|4269.5|4275.4|4269.4|4275.5|4269.5|4275|4269|1
1722300540000|2024-07-30 00:49:00|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1722300560000|2024-07-30 00:49:20|4275.4|4269.4|4275|4269|4275.4|4269.4|4275|4269|0
1722300590000|2024-07-30 00:49:50|4275.4|4269.4|4275.5|4269.5|4275.5|4269.5|4275.4|4269.4|1
1722300600000|2024-07-30 00:50:00|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1722300620000|2024-07-30 00:50:20|4274|4268|4273.4|4267.4|4274|4268|4273|4267|3
1722300630000|2024-07-30 00:50:30|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|2
1722300640000|2024-07-30 00:50:40|4271.9|4265.9|4272.4|4266.4|4272.4|4266.4|4271.9|4265.9|0
1722300650000|2024-07-30 00:50:50|4271.9|4265.9|4271.5|4265.5|4271.9|4265.9|4271.4|4265.4|4
1722300660000|2024-07-30 00:51:00|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|1
1722300670000|2024-07-30 00:51:10|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|2
1722300680000|2024-07-30 00:51:20|4273.9|4267.9|4274|4268|4274|4268|4273.9|4267.9|0
1722300700000|2024-07-30 00:51:40|4274.4|4268.4|4274.5|4268.5|4274.5|4268.5|4274.4|4268.4|0
1722300720000|2024-07-30 00:52:00|4274.4|4268.4|4274.5|4268.5|4274.5|4268.5|4274.4|4268.4|0
1722300730000|2024-07-30 00:52:10|4274.9|4268.9|4275|4269|4275.5|4269.5|4274.9|4268.9|0
1722300770000|2024-07-30 00:52:50|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|1
1722300830000|2024-07-30 00:53:50|4273.9|4267.9|4273.5|4267.5|4273.9|4267.9|4273.5|4267.5|0
1722300860000|2024-07-30 00:54:20|4273.4|4267.4|4273|4267|4273.4|4267.4|4273|4267|0
1722300870000|2024-07-30 00:54:30|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1722300890000|2024-07-30 00:54:50|4274.4|4268.4|4273.5|4267.5|4274.4|4268.4|4273.5|4267.5|0
1722300910000|2024-07-30 00:55:10|4273.4|4267.4|4272|4266|4273.4|4267.4|4272|4266|2
1722300920000|2024-07-30 00:55:20|4272.4|4266.4|4272|4266|4272.4|4266.4|4272|4266|0
1722300970000|2024-07-30 00:56:10|4271|4265|4271|4265|4271|4265|4271|4265|0
1722300990000|2024-07-30 00:56:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1722301000000|2024-07-30 00:56:40|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|0
1722301020000|2024-07-30 00:57:00|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|0
1722301050000|2024-07-30 00:57:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1722301060000|2024-07-30 00:57:40|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|0
1722301080000|2024-07-30 00:58:00|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|0
1722301100000|2024-07-30 00:58:20|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1722301140000|2024-07-30 00:59:00|4271.4|4265.4|4271.9|4265.9|4271.9|4265.9|4271.4|4265.4|6
1722301150000|2024-07-30 00:59:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1722301160000|2024-07-30 00:59:20|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|0
1722301170000|2024-07-30 00:59:30|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1722301190000|2024-07-30 00:59:50|4271.9|4265.9|4272.4|4266.4|4272.4|4266.4|4271.9|4265.9|0
1722301200000|2024-07-30 01:00:00|4271.9|4265.9|4270.8|4264.8|4272.9|4266.9|4270.8|4264.8|16
1722301210000|2024-07-30 01:00:10|4271.3|4265.3|4272.3|4266.3|4272.3|4266.3|4271.3|4265.3|1
1722301220000|2024-07-30 01:00:20|4273.3|4267.3|4272.3|4266.3|4273.3|4267.3|4272.3|4266.3|1
1722301230000|2024-07-30 01:00:30|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|0
1722301240000|2024-07-30 01:00:40|4272.8|4266.8|4274.3|4268.3|4274.3|4268.3|4272.8|4266.8|0
1722301250000|2024-07-30 01:00:50|4273.8|4267.8|4273.9|4267.9|4274.8|4268.8|4273.4|4267.4|0
1722301260000|2024-07-30 01:01:00|4274.3|4268.3|4274.8|4268.8|4275.3|4269.3|4273.9|4267.9|2
1722301270000|2024-07-30 01:01:10|4275.3|4269.3|4274.8|4268.8|4275.3|4269.3|4273.8|4267.8|0
1722301280000|2024-07-30 01:01:20|4275.3|4269.3|4275.3|4269.3|4275.8|4269.8|4274.8|4268.8|0
1722301290000|2024-07-30 01:01:30|4274.9|4268.9|4274.3|4268.3|4275.3|4269.3|4274.3|4268.3|0
1722301300000|2024-07-30 01:01:40|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|0
1722301310000|2024-07-30 01:01:50|4273.8|4267.8|4273.3|4267.3|4273.8|4267.8|4273.3|4267.3|0
1722301320000|2024-07-30 01:02:00|4273.8|4267.8|4274.8|4268.8|4274.8|4268.8|4273.8|4267.8|0
1722301330000|2024-07-30 01:02:10|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|0
1722301340000|2024-07-30 01:02:20|4275.8|4269.8|4274.8|4268.8|4275.8|4269.8|4274.8|4268.8|0
1722301350000|2024-07-30 01:02:30|4275.3|4269.3|4274.8|4268.8|4275.3|4269.3|4274.3|4268.3|1
1722301360000|2024-07-30 01:02:40|4274.3|4268.3|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|0
1722301370000|2024-07-30 01:02:50|4275.3|4269.3|4274.3|4268.3|4275.3|4269.3|4274.3|4268.3|1
1722301380000|2024-07-30 01:03:00|4274.8|4268.8|4274.8|4268.8|4275.3|4269.3|4274.8|4268.8|0
1722301390000|2024-07-30 01:03:10|4275.3|4269.3|4274.3|4268.3|4275.3|4269.3|4274.3|4268.3|0
1722301400000|2024-07-30 01:03:20|4273.8|4267.8|4273.3|4267.3|4273.8|4267.8|4273.3|4267.3|0
1722301410000|2024-07-30 01:03:30|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722301440000|2024-07-30 01:04:00|4273.7|4267.7|4273.3|4267.3|4273.7|4267.7|4273.3|4267.3|0
1722301450000|2024-07-30 01:04:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1722301460000|2024-07-30 01:04:20|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1722301470000|2024-07-30 01:04:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1722301480000|2024-07-30 01:04:40|4271.3|4265.3|4270.7|4264.7|4271.3|4265.3|4270.7|4264.7|0
1722301490000|2024-07-30 01:04:50|4270.8|4264.8|4271.7|4265.7|4271.8|4265.8|4270.8|4264.8|0
1722301500000|2024-07-30 01:05:00|4271.8|4265.8|4271.8|4265.8|4272.2|4266.2|4271.3|4265.3|0
1722301510000|2024-07-30 01:05:10|4271.3|4265.3|4271.7|4265.7|4272.2|4266.2|4271.3|4265.3|0
1722301520000|2024-07-30 01:05:20|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|0
1722301540000|2024-07-30 01:05:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4271.8|4265.8|0
1722301550000|2024-07-30 01:05:50|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1722301560000|2024-07-30 01:06:00|4272.8|4266.8|4272.8|4266.8|4273.7|4267.7|4272.3|4266.3|0
1722301570000|2024-07-30 01:06:10|4273.2|4267.2|4271.8|4265.8|4273.3|4267.3|4271.8|4265.8|0
1722301580000|2024-07-30 01:06:20|4271.7|4265.7|4271.3|4265.3|4271.7|4265.7|4271.3|4265.3|1
1722301590000|2024-07-30 01:06:30|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1722301610000|2024-07-30 01:06:50|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1722301630000|2024-07-30 01:07:10|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|0
1722301650000|2024-07-30 01:07:30|4270.8|4264.8|4270.7|4264.7|4270.8|4264.8|4270.7|4264.7|0
1722301660000|2024-07-30 01:07:40|||||||||10
1722301680000|2024-07-30 01:08:00|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722301690000|2024-07-30 01:08:10|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722301700000|2024-07-30 01:08:20|4271.2|4265.2|4270.7|4264.7|4271.2|4265.2|4270.7|4264.7|1
1722301760000|2024-07-30 01:09:20|||||||||2
1722301770000|2024-07-30 01:09:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722301780000|2024-07-30 01:09:40|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722301790000|2024-07-30 01:09:50|4270.8|4264.8|4271.2|4265.2|4271.2|4265.2|4270.8|4264.8|0
1722301800000|2024-07-30 01:10:00|4271.7|4265.7|4271.3|4265.3|4271.7|4265.7|4271.3|4265.3|0
1722301810000|2024-07-30 01:10:10|4271.7|4265.7|4272.3|4266.3|4272.3|4266.3|4271.3|4265.3|0
1722301830000|2024-07-30 01:10:30|4271.8|4265.8|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|0
1722301840000|2024-07-30 01:10:40|4272.8|4266.8|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|0
1722301860000|2024-07-30 01:11:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|0
1722301880000|2024-07-30 01:11:20|4273.7|4267.7|4272.8|4266.8|4273.7|4267.7|4272.8|4266.8|0
1722301890000|2024-07-30 01:11:30|4272.3|4266.3|4272.8|4266.8|4273.2|4267.2|4272.3|4266.3|0
1722301900000|2024-07-30 01:11:40|4273.2|4267.2|4272.8|4266.8|4273.2|4267.2|4272.8|4266.8|0
1722301910000|2024-07-30 01:11:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722301920000|2024-07-30 01:12:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722301930000|2024-07-30 01:12:10|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1722301950000|2024-07-30 01:12:30|4272.8|4266.8|4273.2|4267.2|4273.2|4267.2|4272.8|4266.8|1
1722301960000|2024-07-30 01:12:40|4272.3|4266.3|4272.2|4266.2|4272.3|4266.3|4271.8|4265.8|0
1722301970000|2024-07-30 01:12:50|4272.3|4266.3|4272.2|4266.2|4272.3|4266.3|4271.8|4265.8|0
1722301980000|2024-07-30 01:13:00|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|0
1722301990000|2024-07-30 01:13:10|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1722302020000|2024-07-30 01:13:40|4270.8|4264.8|4270.7|4264.7|4270.8|4264.8|4270.7|4264.7|0
1722302040000|2024-07-30 01:14:00|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|1
1722302050000|2024-07-30 01:14:10|4270.8|4264.8|4271.2|4265.2|4271.2|4265.2|4270.8|4264.8|0
1722302060000|2024-07-30 01:14:20|4270.8|4264.8|4271.2|4265.2|4271.2|4265.2|4270.8|4264.8|0
1722302090000|2024-07-30 01:14:50|||||||||2
1722302100000|2024-07-30 01:15:00|4271.8|4265.8|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|0
1722302110000|2024-07-30 01:15:10|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4271.2|4265.2|1
1722302120000|2024-07-30 01:15:20|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.3|4266.3|0
1722302140000|2024-07-30 01:15:40|4273.7|4267.7|4274.2|4268.2|4274.2|4268.2|4273.7|4267.7|5
1722302150000|2024-07-30 01:15:50|4273.8|4267.8|4274.7|4268.7|4274.7|4268.7|4273.8|4267.8|0
1722302160000|2024-07-30 01:16:00|4275.2|4269.2|4276.2|4270.2|4276.7|4270.7|4274.7|4268.7|4
1722302170000|2024-07-30 01:16:10|4275.7|4269.7|4273.3|4267.3|4275.7|4269.7|4273.3|4267.3|1
1722302180000|2024-07-30 01:16:20|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|0
1722302190000|2024-07-30 01:16:30|4272.7|4266.7|4272.3|4266.3|4272.7|4266.7|4272.3|4266.3|0
1722302200000|2024-07-30 01:16:40|4271.8|4265.8|4272.7|4266.7|4272.7|4266.7|4271.8|4265.8|4
1722302210000|2024-07-30 01:16:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722302220000|2024-07-30 01:17:00|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1722302230000|2024-07-30 01:17:10|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|0
1722302240000|2024-07-30 01:17:20|4272.2|4266.2|4271.7|4265.7|4272.2|4266.2|4271.3|4265.3|0
1722302260000|2024-07-30 01:17:40|4272.2|4266.2|4272.7|4266.7|4272.7|4266.7|4272.2|4266.2|0
1722302270000|2024-07-30 01:17:50|4272.3|4266.3|4272.3|4266.3|4272.7|4266.7|4272.3|4266.3|0
1722302280000|2024-07-30 01:18:00|4272.7|4266.7|4272.3|4266.3|4273.2|4267.2|4272.3|4266.3|0
1722302290000|2024-07-30 01:18:10|4272.7|4266.7|4272.7|4266.7|4272.8|4266.8|4272.3|4266.3|0
1722302300000|2024-07-30 01:18:20|4272.3|4266.3|4272.2|4266.2|4272.3|4266.3|4272.2|4266.2|0
1722302330000|2024-07-30 01:18:50|4271.8|4265.8|4272.2|4266.2|4272.2|4266.2|4271.8|4265.8|0
1722302340000|2024-07-30 01:19:00|4271.8|4265.8|4271.2|4265.2|4271.8|4265.8|4271.2|4265.2|0
1722302350000|2024-07-30 01:19:10|4271.7|4265.7|4271.7|4265.7|4271.8|4265.8|4271.7|4265.7|0
1722302360000|2024-07-30 01:19:20|4272.2|4266.2|4271.2|4265.2|4272.2|4266.2|4270.8|4264.8|2
1722302390000|2024-07-30 01:19:50|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|0
1722302400000|2024-07-30 01:20:00|4271.8|4265.8|4271.7|4265.7|4272.2|4266.2|4271.3|4265.3|0
1722302410000|2024-07-30 01:20:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.7|4265.7|0
1722302430000|2024-07-30 01:20:30|4271.7|4265.7|4271.3|4265.3|4271.7|4265.7|4271.3|4265.3|0
1722302450000|2024-07-30 01:20:50|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|0
1722302460000|2024-07-30 01:21:00|4271.3|4265.3|4271.3|4265.3|4271.8|4265.8|4271.3|4265.3|0
1722302470000|2024-07-30 01:21:10|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722302500000|2024-07-30 01:21:40|4271.2|4265.2|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|2
1722302510000|2024-07-30 01:21:50|4270.8|4264.8|4270.7|4264.7|4270.8|4264.8|4270.7|4264.7|0
1722302520000|2024-07-30 01:22:00|4269.3|4263.3|4268.8|4262.8|4269.8|4263.8|4268.8|4262.8|28
1722302540000|2024-07-30 01:22:20|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|0
1722302550000|2024-07-30 01:22:30|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1722302580000|2024-07-30 01:23:00|4267.9|4261.9|4267.8|4261.8|4267.9|4261.9|4267.8|4261.8|1
1722302600000|2024-07-30 01:23:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1722302610000|2024-07-30 01:23:30|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|3
1722302620000|2024-07-30 01:23:40|4267.8|4261.8|4266.3|4260.3|4267.8|4261.8|4266.3|4260.3|1
1722302650000|2024-07-30 01:24:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|1
1722302660000|2024-07-30 01:24:20|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|0
1722302670000|2024-07-30 01:24:30|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|0
1722302680000|2024-07-30 01:24:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1722302690000|2024-07-30 01:24:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.4|4260.4|0
1722302700000|2024-07-30 01:25:00|4267.3|4261.3|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1722302710000|2024-07-30 01:25:10|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.4|4260.4|0
1722302720000|2024-07-30 01:25:20|4266.8|4260.8|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|0
1722302730000|2024-07-30 01:25:30|4267.3|4261.3|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1722302740000|2024-07-30 01:25:40|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|0
1722302750000|2024-07-30 01:25:50|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1722302760000|2024-07-30 01:26:00|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|0
1722302770000|2024-07-30 01:26:10|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|0
1722302790000|2024-07-30 01:26:30|4269.8|4263.8|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|0
1722302800000|2024-07-30 01:26:40|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|0
1722302810000|2024-07-30 01:26:50|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1722302820000|2024-07-30 01:27:00|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1722302830000|2024-07-30 01:27:10|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|0
1722302860000|2024-07-30 01:27:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1722302870000|2024-07-30 01:27:50|4269.3|4263.3|4268.8|4262.8|4269.8|4263.8|4268.8|4262.8|0
1722302880000|2024-07-30 01:28:00|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|1
1722302890000|2024-07-30 01:28:10|4269.8|4263.8|4269.3|4263.3|4270.3|4264.3|4268.8|4262.8|1
1722302910000|2024-07-30 01:28:30|4268.8|4262.8|4268.8|4262.8|4269.3|4263.3|4268.3|4262.3|0
1722302920000|2024-07-30 01:28:40|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1722302930000|2024-07-30 01:28:50|4267.4|4261.4|4268.3|4262.3|4268.3|4262.3|4267.3|4261.3|14
1722302940000|2024-07-30 01:29:00|4267.8|4261.8|4267.4|4261.4|4267.8|4261.8|4267.4|4261.4|0
1722302950000|2024-07-30 01:29:10|4267.8|4261.8|4267.4|4261.4|4267.8|4261.8|4267.4|4261.4|0
1722302980000|2024-07-30 01:29:40|||||||||1
1722302990000|2024-07-30 01:29:50|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.8|4259.8|20
1722303000000|2024-07-30 01:30:00|4266.8|4260.8|4266.4|4260.4|4267.4|4261.4|4266.4|4260.4|0
1722303010000|2024-07-30 01:30:10|4265.9|4259.9|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|0
1722303020000|2024-07-30 01:30:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722303030000|2024-07-30 01:30:30|4265.8|4259.8|4264.9|4258.9|4265.8|4259.8|4264.9|4258.9|1
1722303040000|2024-07-30 01:30:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1722303050000|2024-07-30 01:30:50|4265.3|4259.3|4265.8|4259.8|4266.3|4260.3|4265.3|4259.3|1
1722303060000|2024-07-30 01:31:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722303120000|2024-07-30 01:32:00|4266.8|4260.8|4268.3|4262.3|4268.3|4262.3|4266.8|4260.8|11
1722303150000|2024-07-30 01:32:30|4268.4|4262.4|4268.8|4262.8|4268.8|4262.8|4268.4|4262.4|0
1722303160000|2024-07-30 01:32:40|4268.4|4262.4|4268.3|4262.3|4268.4|4262.4|4268.3|4262.3|0
1722303170000|2024-07-30 01:32:50|4267.8|4261.8|4268.2|4262.2|4268.2|4262.2|4267.3|4261.3|2
1722303180000|2024-07-30 01:33:00|4267.8|4261.8|4268.2|4262.2|4268.2|4262.2|4267.8|4261.8|0
1722303190000|2024-07-30 01:33:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722303200000|2024-07-30 01:33:20|4267.3|4261.3|4266.3|4260.3|4267.3|4261.3|4266.3|4260.3|0
1722303220000|2024-07-30 01:33:40|4265.3|4259.3|4265.3|4259.3|4266.3|4260.3|4265.3|4259.3|0
1722303240000|2024-07-30 01:34:00|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.3|4259.3|0
1722303250000|2024-07-30 01:34:10|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|2
1722303270000|2024-07-30 01:34:30|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|1
1722303280000|2024-07-30 01:34:40|4266.8|4260.8|4266.8|4260.8|4267.2|4261.2|4266.8|4260.8|0
1722303290000|2024-07-30 01:34:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722303300000|2024-07-30 01:35:00|4265.8|4259.8|4265.3|4259.3|4266.3|4260.3|4265.3|4259.3|0
1722303310000|2024-07-30 01:35:10|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|1
1722303320000|2024-07-30 01:35:20|4265.7|4259.7|4266.3|4260.3|4266.3|4260.3|4265.7|4259.7|0
1722303330000|2024-07-30 01:35:30|4266.2|4260.2|4265.2|4259.2|4266.2|4260.2|4265.2|4259.2|4
1722303340000|2024-07-30 01:35:40|4265.3|4259.3|4266.3|4260.3|4267.2|4261.2|4265.3|4259.3|0
1722303350000|2024-07-30 01:35:50|4266.7|4260.7|4266.7|4260.7|4267.2|4261.2|4266.3|4260.3|0
1722303360000|2024-07-30 01:36:00|4266.3|4260.3|4266.2|4260.2|4266.3|4260.3|4265.8|4259.8|0
1722303370000|2024-07-30 01:36:10|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|0
1722303380000|2024-07-30 01:36:20|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4265.8|4259.8|0
1722303390000|2024-07-30 01:36:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722303400000|2024-07-30 01:36:40|4266.7|4260.7|4267.7|4261.7|4267.7|4261.7|4266.7|4260.7|1
1722303410000|2024-07-30 01:36:50|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1722303420000|2024-07-30 01:37:00|4267.2|4261.2|4267.3|4261.3|4267.3|4261.3|4267.2|4261.2|0
1722303430000|2024-07-30 01:37:10|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|0
1722303450000|2024-07-30 01:37:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1722303460000|2024-07-30 01:37:40|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4266.8|4260.8|0
1722303470000|2024-07-30 01:37:50|4266.8|4260.8|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|0
1722303480000|2024-07-30 01:38:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722303490000|2024-07-30 01:38:10|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|0
1722303510000|2024-07-30 01:38:30|4266.7|4260.7|4266.3|4260.3|4266.7|4260.7|4266.3|4260.3|0
1722303520000|2024-07-30 01:38:40|4266.7|4260.7|4266.3|4260.3|4266.7|4260.7|4266.3|4260.3|0
1722303540000|2024-07-30 01:39:00|4266.7|4260.7|4266.3|4260.3|4267.2|4261.2|4266.3|4260.3|0
1722303550000|2024-07-30 01:39:10|4267.2|4261.2|4266.3|4260.3|4267.3|4261.3|4266.3|4260.3|0
1722303560000|2024-07-30 01:39:20|4266.7|4260.7|4266.3|4260.3|4267.2|4261.2|4266.3|4260.3|0
1722303580000|2024-07-30 01:39:40|4266.7|4260.7|4267.3|4261.3|4267.3|4261.3|4266.7|4260.7|0
1722303590000|2024-07-30 01:39:50|4268.2|4262.2|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1722303610000|2024-07-30 01:40:10|4267.8|4261.8|4267.3|4261.3|4268.2|4262.2|4266.8|4260.8|1
1722303620000|2024-07-30 01:40:20|4267.8|4261.8|4268.2|4262.2|4268.2|4262.2|4267.3|4261.3|5
1722303630000|2024-07-30 01:40:30|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1722303640000|2024-07-30 01:40:40|4267.8|4261.8|4266.3|4260.3|4267.8|4261.8|4266.3|4260.3|1
1722303650000|2024-07-30 01:40:50|4266.2|4260.2|4265.8|4259.8|4266.2|4260.2|4265.3|4259.3|0
1722303660000|2024-07-30 01:41:00|4265.3|4259.3|4265.7|4259.7|4265.7|4259.7|4265.3|4259.3|0
1722303670000|2024-07-30 01:41:10|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|0
1722303680000|2024-07-30 01:41:20|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|1
1722303690000|2024-07-30 01:41:30|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722303700000|2024-07-30 01:41:40|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|1
1722303710000|2024-07-30 01:41:50|4264.8|4258.8|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|2
1722303720000|2024-07-30 01:42:00|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|0
1722303760000|2024-07-30 01:42:40|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|0
1722303770000|2024-07-30 01:42:50|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|2
1722303780000|2024-07-30 01:43:00|4263.3|4257.3|4262.3|4256.3|4263.8|4257.8|4262.3|4256.3|2
1722303790000|2024-07-30 01:43:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|0
1722303800000|2024-07-30 01:43:20|4263.2|4257.2|4261.3|4255.3|4263.2|4257.2|4261.3|4255.3|5
1722303810000|2024-07-30 01:43:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|2
1722303820000|2024-07-30 01:43:40|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722303830000|2024-07-30 01:43:50|4260.8|4254.8|4261.3|4255.3|4261.3|4255.3|4260.8|4254.8|0
1722303870000|2024-07-30 01:44:30|4260.8|4254.8|4261.3|4255.3|4261.3|4255.3|4260.8|4254.8|0
1722303880000|2024-07-30 01:44:40|4261.7|4255.7|4261.3|4255.3|4261.8|4255.8|4260.8|4254.8|0
1722303890000|2024-07-30 01:44:50|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|0
1722303900000|2024-07-30 01:45:00|4261.2|4255.2|4261.8|4255.8|4261.8|4255.8|4260.8|4254.8|0
1722303920000|2024-07-30 01:45:20|||||||||1
1722303930000|2024-07-30 01:45:30|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|18
1722303940000|2024-07-30 01:45:40|4262.3|4256.3|4261.3|4255.3|4262.3|4256.3|4261.3|4255.3|0
1722303960000|2024-07-30 01:46:00|4260.8|4254.8|4261.3|4255.3|4261.3|4255.3|4260.8|4254.8|0
1722303980000|2024-07-30 01:46:20|4261.2|4255.2|4260.3|4254.3|4261.2|4255.2|4260.3|4254.3|0
1722303990000|2024-07-30 01:46:30|4259.8|4253.8|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|0
1722304020000|2024-07-30 01:47:00|4259.3|4253.3|4259.2|4253.2|4259.8|4253.8|4259.2|4253.2|5
1722304030000|2024-07-30 01:47:10|4259.3|4253.3|4259.3|4253.3|4259.7|4253.7|4259.3|4253.3|0
1722304040000|2024-07-30 01:47:20|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.3|4253.3|0
1722304060000|2024-07-30 01:47:40|4260.2|4254.2|4260.3|4254.3|4260.3|4254.3|4260.2|4254.2|0
1722304070000|2024-07-30 01:47:50|4260.2|4254.2|4258.8|4252.8|4260.2|4254.2|4258.8|4252.8|0
1722304080000|2024-07-30 01:48:00|4258.3|4252.3|4258.8|4252.8|4259.2|4253.2|4258.3|4252.3|0
1722304090000|2024-07-30 01:48:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1722304120000|2024-07-30 01:48:40|4258.7|4252.7|4258.8|4252.8|4259.2|4253.2|4258.7|4252.7|0
1722304130000|2024-07-30 01:48:50|4259.2|4253.2|4260.2|4254.2|4260.2|4254.2|4259.2|4253.2|1
1722304150000|2024-07-30 01:49:10|4259.7|4253.7|4259.3|4253.3|4259.7|4253.7|4259.3|4253.3|0
1722304160000|2024-07-30 01:49:20|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1722304180000|2024-07-30 01:49:40|4259.3|4253.3|4259.3|4253.3|4259.7|4253.7|4259.3|4253.3|0
1722304190000|2024-07-30 01:49:50|4259.2|4253.2|4258.8|4252.8|4259.2|4253.2|4258.8|4252.8|0
1722304200000|2024-07-30 01:50:00|4259.2|4253.2|4259.3|4253.3|4260.2|4254.2|4259.2|4253.2|0
1722304210000|2024-07-30 01:50:10|4259.2|4253.2|4258.2|4252.2|4259.3|4253.3|4258.2|4252.2|0
1722304220000|2024-07-30 01:50:20|4258.3|4252.3|4258.7|4252.7|4258.7|4252.7|4258.3|4252.3|0
1722304240000|2024-07-30 01:50:40|4258.8|4252.8|4260.2|4254.2|4260.2|4254.2|4258.8|4252.8|1
1722304250000|2024-07-30 01:50:50|4260.7|4254.7|4260.3|4254.3|4260.7|4254.7|4260.2|4254.2|0
1722304260000|2024-07-30 01:51:00|4260.7|4254.7|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|0
1722304300000|2024-07-30 01:51:40|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1722304310000|2024-07-30 01:51:50|4260.3|4254.3|4260.7|4254.7|4260.7|4254.7|4260.3|4254.3|0
1722304320000|2024-07-30 01:52:00|4260.8|4254.8|4261.2|4255.2|4261.2|4255.2|4260.8|4254.8|0
1722304350000|2024-07-30 01:52:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1722304360000|2024-07-30 01:52:40|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|5
1722304370000|2024-07-30 01:52:50|4261.2|4255.2|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|2
1722304390000|2024-07-30 01:53:10|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1722304400000|2024-07-30 01:53:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1722304410000|2024-07-30 01:53:30|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1722304430000|2024-07-30 01:53:50|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|0
1722304440000|2024-07-30 01:54:00|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|0
1722304450000|2024-07-30 01:54:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1722304460000|2024-07-30 01:54:20|4262.2|4256.2|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|0
1722304470000|2024-07-30 01:54:30|4262.2|4256.2|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|0
1722304480000|2024-07-30 01:54:40|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|0
1722304500000|2024-07-30 01:55:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|0
1722304510000|2024-07-30 01:55:10|4261.2|4255.2|4262.2|4256.2|4262.2|4256.2|4261.2|4255.2|1
1722304550000|2024-07-30 01:55:50|4261.2|4255.2|4261.3|4255.3|4261.3|4255.3|4261.2|4255.2|0
1722304560000|2024-07-30 01:56:00|4260.3|4254.3|4260.3|4254.3|4260.7|4254.7|4260.3|4254.3|0
1722304570000|2024-07-30 01:56:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1722304580000|2024-07-30 01:56:20|4261.2|4255.2|4261.3|4255.3|4261.3|4255.3|4261.2|4255.2|0
1722304620000|2024-07-30 01:57:00|4261.2|4255.2|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|0
1722304630000|2024-07-30 01:57:10|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1722304650000|2024-07-30 01:57:30|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1722304660000|2024-07-30 01:57:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1722304670000|2024-07-30 01:57:50|4259.8|4253.8|4259.7|4253.7|4259.8|4253.8|4259.7|4253.7|0
1722304680000|2024-07-30 01:58:00|4259.8|4253.8|4259.8|4253.8|4260.2|4254.2|4259.8|4253.8|0
1722304690000|2024-07-30 01:58:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|1
1722304710000|2024-07-30 01:58:30|4260.7|4254.7|4259.3|4253.3|4261.2|4255.2|4259.3|4253.3|3
1722304720000|2024-07-30 01:58:40|4258.4|4252.4|4258.3|4252.3|4258.4|4252.4|4258.3|4252.3|5
1722304750000|2024-07-30 01:59:10|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722304780000|2024-07-30 01:59:40|4258.3|4252.3|4259.3|4253.3|4259.3|4253.3|4258.3|4252.3|0
1722304790000|2024-07-30 01:59:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1722304800000|2024-07-30 02:00:00|4258.3|4252.3|4258.8|4252.8|4259.2|4253.2|4258.3|4252.3|0
1722304810000|2024-07-30 02:00:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|1
1722304830000|2024-07-30 02:00:30|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.3|4252.3|0
1722304840000|2024-07-30 02:00:40|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1722304860000|2024-07-30 02:01:00|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1722304880000|2024-07-30 02:01:20|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1722304930000|2024-07-30 02:02:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1722304940000|2024-07-30 02:02:20|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1722304960000|2024-07-30 02:02:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722304970000|2024-07-30 02:02:50|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|0
1722304980000|2024-07-30 02:03:00|4259.2|4253.2|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1722304990000|2024-07-30 02:03:10|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|1
1722305000000|2024-07-30 02:03:20|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1722305010000|2024-07-30 02:03:30|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722305030000|2024-07-30 02:03:50|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|0
1722305040000|2024-07-30 02:04:00|4258.3|4252.3|4258.2|4252.2|4258.3|4252.3|4257.7|4251.7|0
1722305050000|2024-07-30 02:04:10|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1722305060000|2024-07-30 02:04:20|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|3
1722305080000|2024-07-30 02:04:40|4258.6|4252.6|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|0
1722305090000|2024-07-30 02:04:50|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|0
1722305100000|2024-07-30 02:05:00|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.7|4251.7|0
1722305110000|2024-07-30 02:05:10|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1722305120000|2024-07-30 02:05:20|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|0
1722305130000|2024-07-30 02:05:30|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1722305140000|2024-07-30 02:05:40|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.7|4251.7|0
1722305150000|2024-07-30 02:05:50|4258.6|4252.6|4258.2|4252.2|4259.2|4253.2|4258.2|4252.2|0
1722305160000|2024-07-30 02:06:00|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1722305180000|2024-07-30 02:06:20|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722305190000|2024-07-30 02:06:30|4260.2|4254.2|4259.2|4253.2|4260.2|4254.2|4259.2|4253.2|0
1722305210000|2024-07-30 02:06:50|4258.7|4252.7|4259.2|4253.2|4259.7|4253.7|4258.7|4252.7|0
1722305220000|2024-07-30 02:07:00|4259.7|4253.7|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1722305230000|2024-07-30 02:07:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|1
1722305240000|2024-07-30 02:07:20|4259.7|4253.7|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1722305250000|2024-07-30 02:07:30|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1722305260000|2024-07-30 02:07:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|0
1722305270000|2024-07-30 02:07:50|4259.2|4253.2|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|0
1722305280000|2024-07-30 02:08:00|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1722305290000|2024-07-30 02:08:10|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1722305300000|2024-07-30 02:08:20|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4258.7|4252.7|0
1722305330000|2024-07-30 02:08:50|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1722305340000|2024-07-30 02:09:00|4258.7|4252.7|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|0
1722305350000|2024-07-30 02:09:10|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1722305360000|2024-07-30 02:09:20|4258.7|4252.7|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|1
1722305370000|2024-07-30 02:09:30|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|0
1722305380000|2024-07-30 02:09:40|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|0
1722305400000|2024-07-30 02:10:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1722305410000|2024-07-30 02:10:10|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.7|4251.7|0
1722305420000|2024-07-30 02:10:20|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1722305430000|2024-07-30 02:10:30|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|0
1722305440000|2024-07-30 02:10:40|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1722305470000|2024-07-30 02:11:10|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1722305480000|2024-07-30 02:11:20|||||||||5
1722305490000|2024-07-30 02:11:30|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|1
1722305500000|2024-07-30 02:11:40|4258.2|4252.2|4258.2|4252.2|4258.7|4252.7|4257.7|4251.7|0
1722305540000|2024-07-30 02:12:20|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1722305550000|2024-07-30 02:12:30|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|3
1722305580000|2024-07-30 02:13:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1722305590000|2024-07-30 02:13:10|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1722305610000|2024-07-30 02:13:30|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1722305620000|2024-07-30 02:13:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722305660000|2024-07-30 02:14:20|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1722305700000|2024-07-30 02:15:00|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1722305740000|2024-07-30 02:15:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|1
1722305770000|2024-07-30 02:16:10|4260.6|4254.6|4260.7|4254.7|4260.7|4254.7|4260.6|4254.6|0
1722305840000|2024-07-30 02:17:20|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|9
1722306020000|2024-07-30 02:20:20|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722306050000|2024-07-30 02:20:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1722306120000|2024-07-30 02:22:00|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|1
1722306170000|2024-07-30 02:22:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4
1722306200000|2024-07-30 02:23:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1722306210000|2024-07-30 02:23:30|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|1
1722306220000|2024-07-30 02:23:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1722306230000|2024-07-30 02:23:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1722306250000|2024-07-30 02:24:10|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722306270000|2024-07-30 02:24:30|4259.6|4253.6|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|1
1722306280000|2024-07-30 02:24:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1722306310000|2024-07-30 02:25:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1722306320000|2024-07-30 02:25:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722306340000|2024-07-30 02:25:40|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1722306370000|2024-07-30 02:26:10|||||||||1
1722306400000|2024-07-30 02:26:40|||||||||1
1722306520000|2024-07-30 02:28:40|||||||||5
1722306610000|2024-07-30 02:30:10|4260.6|4254.6|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|1
1722306620000|2024-07-30 02:30:20|4262.2|4256.2|4263.7|4257.7|4264.6|4258.6|4262.2|4256.2|57
1722306630000|2024-07-30 02:30:30|4264.1|4258.1|4263.2|4257.2|4264.1|4258.1|4263.2|4257.2|1
1722306640000|2024-07-30 02:30:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|1
1722306650000|2024-07-30 02:30:50|||||||||1
1722306660000|2024-07-30 02:31:00|4263.6|4257.6|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|2
1722306670000|2024-07-30 02:31:10|4263.1|4257.1|4262.1|4256.1|4263.1|4257.1|4262.1|4256.1|0
1722306680000|2024-07-30 02:31:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1722306690000|2024-07-30 02:31:30|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1722306700000|2024-07-30 02:31:40|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.1|4257.1|0
1722306720000|2024-07-30 02:32:00|4264.6|4258.6|4263.6|4257.6|4264.6|4258.6|4263.6|4257.6|0
1722306730000|2024-07-30 02:32:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722306740000|2024-07-30 02:32:20|4263.6|4257.6|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1722306760000|2024-07-30 02:32:40|4264.7|4258.7|4267.6|4261.6|4267.6|4261.6|4264.7|4258.7|12
1722306770000|2024-07-30 02:32:50|4268.1|4262.1|4266.7|4260.7|4268.6|4262.6|4266.7|4260.7|4
1722306780000|2024-07-30 02:33:00|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|4
1722306790000|2024-07-30 02:33:10|4267.1|4261.1|4266.7|4260.7|4267.6|4261.6|4265.7|4259.7|5
1722306800000|2024-07-30 02:33:20|4266.6|4260.6|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1722306810000|2024-07-30 02:33:30|4266.7|4260.7|4266.7|4260.7|4267.7|4261.7|4265.7|4259.7|6
1722306820000|2024-07-30 02:33:40|4267.2|4261.2|4265.7|4259.7|4267.2|4261.2|4265.7|4259.7|3
1722306830000|2024-07-30 02:33:50|4265.8|4259.8|4267.2|4261.2|4267.2|4261.2|4265.8|4259.8|2
1722306840000|2024-07-30 02:34:00|4266.7|4260.7|4264.7|4258.7|4266.7|4260.7|4264.7|4258.7|1
1722306860000|2024-07-30 02:34:20|4264.2|4258.2|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|2
1722306870000|2024-07-30 02:34:30|4263.7|4257.7|4264.1|4258.1|4264.1|4258.1|4263.7|4257.7|0
1722306880000|2024-07-30 02:34:40|4264.6|4258.6|4264.7|4258.7|4264.7|4258.7|4264.6|4258.6|0
1722306890000|2024-07-30 02:34:50|4264.2|4258.2|4264.6|4258.6|4264.6|4258.6|4264.2|4258.2|0
1722306900000|2024-07-30 02:35:00|4265.1|4259.1|4265.2|4259.2|4265.7|4259.7|4265.1|4259.1|0
1722306910000|2024-07-30 02:35:10|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1722306920000|2024-07-30 02:35:20|4265.2|4259.2|4264.6|4258.6|4265.2|4259.2|4264.6|4258.6|0
1722306930000|2024-07-30 02:35:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722306940000|2024-07-30 02:35:40|4264.6|4258.6|4264.2|4258.2|4264.6|4258.6|4264.2|4258.2|0
1722306950000|2024-07-30 02:35:50|4264.1|4258.1|4264.1|4258.1|4264.6|4258.6|4264.1|4258.1|0
1722306960000|2024-07-30 02:36:00|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1722306970000|2024-07-30 02:36:10|4265.2|4259.2|4265.6|4259.6|4265.6|4259.6|4265.2|4259.2|0
1722306980000|2024-07-30 02:36:20|4266.2|4260.2|4265.6|4259.6|4266.2|4260.2|4265.6|4259.6|0
1722306990000|2024-07-30 02:36:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|9
1722307000000|2024-07-30 02:36:40|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|5
1722307010000|2024-07-30 02:36:50|4266.6|4260.6|4264.7|4258.7|4266.6|4260.6|4264.7|4258.7|2
1722307020000|2024-07-30 02:37:00|4265.6|4259.6|4266.7|4260.7|4266.7|4260.7|4265.6|4259.6|16
1722307030000|2024-07-30 02:37:10|4265.7|4259.7|4266.1|4260.1|4266.6|4260.6|4265.7|4259.7|15
1722307040000|2024-07-30 02:37:20|4266.6|4260.6|4265.2|4259.2|4266.6|4260.6|4264.7|4258.7|25
1722307050000|2024-07-30 02:37:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4
1722307060000|2024-07-30 02:37:40|4265.7|4259.7|4264.7|4258.7|4267.2|4261.2|4264.7|4258.7|3
1722307070000|2024-07-30 02:37:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|1
1722307080000|2024-07-30 02:38:00|4266.1|4260.1|4265.7|4259.7|4267.6|4261.6|4265.1|4259.1|8
1722307090000|2024-07-30 02:38:10|4265.6|4259.6|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|0
1722307100000|2024-07-30 02:38:20|4264.7|4258.7|4264.6|4258.6|4265.1|4259.1|4264.2|4258.2|0
1722307110000|2024-07-30 02:38:30|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|1
1722307120000|2024-07-30 02:38:40|4265.2|4259.2|4265.2|4259.2|4265.6|4259.6|4265.2|4259.2|0
1722307130000|2024-07-30 02:38:50|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|2
1722307140000|2024-07-30 02:39:00|4265.1|4259.1|4265.1|4259.1|4265.2|4259.2|4264.6|4258.6|1
1722307150000|2024-07-30 02:39:10|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1722307160000|2024-07-30 02:39:20|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1722307170000|2024-07-30 02:39:30|4265.6|4259.6|4265.6|4259.6|4266.1|4260.1|4265.1|4259.1|0
1722307180000|2024-07-30 02:39:40|4266.1|4260.1|4264.7|4258.7|4266.1|4260.1|4264.7|4258.7|5
1722307190000|2024-07-30 02:39:50|4264.6|4258.6|4264.7|4258.7|4264.7|4258.7|4264.6|4258.6|0
1722307200000|2024-07-30 02:40:00|4265.1|4259.1|4263.7|4257.7|4265.6|4259.6|4263.7|4257.7|1
1722307210000|2024-07-30 02:40:10|4263.2|4257.2|4266.7|4260.7|4267.2|4261.2|4263.2|4257.2|17
1722307220000|2024-07-30 02:40:20|||||||||3
1722307230000|2024-07-30 02:40:30|4265.7|4259.7|4266.1|4260.1|4266.1|4260.1|4265.7|4259.7|0
1722307240000|2024-07-30 02:40:40|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.1|4259.1|0
1722307260000|2024-07-30 02:41:00|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722307270000|2024-07-30 02:41:10|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1722307280000|2024-07-30 02:41:20|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1722307290000|2024-07-30 02:41:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722307300000|2024-07-30 02:41:40|4265.1|4259.1|4266.1|4260.1|4266.1|4260.1|4264.7|4258.7|0
1722307310000|2024-07-30 02:41:50|4265.7|4259.7|4266.2|4260.2|4266.6|4260.6|4265.7|4259.7|0
1722307320000|2024-07-30 02:42:00|4266.1|4260.1|4265.2|4259.2|4266.6|4260.6|4265.2|4259.2|0
1722307330000|2024-07-30 02:42:10|4265.6|4259.6|4265.7|4259.7|4266.1|4260.1|4265.2|4259.2|0
1722307340000|2024-07-30 02:42:20|4265.2|4259.2|4266.1|4260.1|4266.1|4260.1|4265.2|4259.2|0
1722307350000|2024-07-30 02:42:30|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.2|4260.2|0
1722307360000|2024-07-30 02:42:40|4266.2|4260.2|4265.7|4259.7|4266.6|4260.6|4265.2|4259.2|0
1722307370000|2024-07-30 02:42:50|4266.1|4260.1|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|0
1722307380000|2024-07-30 02:43:00|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|0
1722307390000|2024-07-30 02:43:10|4265.2|4259.2|4265.2|4259.2|4265.7|4259.7|4264.7|4258.7|1
1722307400000|2024-07-30 02:43:20|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|0
1722307420000|2024-07-30 02:43:40|4266.1|4260.1|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|0
1722307430000|2024-07-30 02:43:50|4265.2|4259.2|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|0
1722307440000|2024-07-30 02:44:00|4265.1|4259.1|4265.1|4259.1|4265.2|4259.2|4264.7|4258.7|0
1722307450000|2024-07-30 02:44:10|4265.2|4259.2|4265.1|4259.1|4265.2|4259.2|4264.7|4258.7|0
1722307460000|2024-07-30 02:44:20|4264.7|4258.7|4265.1|4259.1|4265.1|4259.1|4264.7|4258.7|0
1722307470000|2024-07-30 02:44:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722307480000|2024-07-30 02:44:40|4265.6|4259.6|4266.2|4260.2|4266.2|4260.2|4265.2|4259.2|0
1722307500000|2024-07-30 02:45:00|4266.6|4260.6|4267.2|4261.2|4267.2|4261.2|4266.6|4260.6|0
1722307510000|2024-07-30 02:45:10|4266.6|4260.6|4267.7|4261.7|4267.7|4261.7|4266.2|4260.2|1
1722307520000|2024-07-30 02:45:20|4267.2|4261.2|4266.2|4260.2|4267.2|4261.2|4266.2|4260.2|0
1722307530000|2024-07-30 02:45:30|4265.6|4259.6|4266.2|4260.2|4266.2|4260.2|4265.6|4259.6|0
1722307550000|2024-07-30 02:45:50|4265.6|4259.6|4266.2|4260.2|4266.2|4260.2|4265.6|4259.6|0
1722307560000|2024-07-30 02:46:00|4266.1|4260.1|4267.2|4261.2|4267.2|4261.2|4266.1|4260.1|0
1722307570000|2024-07-30 02:46:10|4267.7|4261.7|4267.2|4261.2|4268.1|4262.1|4267.2|4261.2|0
1722307580000|2024-07-30 02:46:20|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4265.7|4259.7|0
1722307590000|2024-07-30 02:46:30|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722307600000|2024-07-30 02:46:40|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722307610000|2024-07-30 02:46:50|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722307650000|2024-07-30 02:47:30|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.2|4259.2|0
1722307660000|2024-07-30 02:47:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722307670000|2024-07-30 02:47:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722307680000|2024-07-30 02:48:00|4265.2|4259.2|4265.2|4259.2|4266.2|4260.2|4265.2|4259.2|1
1722307700000|2024-07-30 02:48:20|4265.7|4259.7|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1722307710000|2024-07-30 02:48:30|4265.3|4259.3|4266.2|4260.2|4266.2|4260.2|4265.3|4259.3|0
1722307720000|2024-07-30 02:48:40|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1722307740000|2024-07-30 02:49:00|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1722307750000|2024-07-30 02:49:10|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722307760000|2024-07-30 02:49:20|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1722307770000|2024-07-30 02:49:30|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1722307780000|2024-07-30 02:49:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722307800000|2024-07-30 02:50:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|0
1722307810000|2024-07-30 02:50:10|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722307820000|2024-07-30 02:50:20|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1722307830000|2024-07-30 02:50:30|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1722307840000|2024-07-30 02:50:40|4266.7|4260.7|4266.2|4260.2|4267.1|4261.1|4266.2|4260.2|0
1722307860000|2024-07-30 02:51:00|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722307870000|2024-07-30 02:51:10|4266.6|4260.6|4267.1|4261.1|4267.2|4261.2|4266.6|4260.6|0
1722307880000|2024-07-30 02:51:20|4267.2|4261.2|4266.2|4260.2|4267.2|4261.2|4266.2|4260.2|0
1722307890000|2024-07-30 02:51:30|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722307910000|2024-07-30 02:51:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722307920000|2024-07-30 02:52:00|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1722307930000|2024-07-30 02:52:10|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722307950000|2024-07-30 02:52:30|4265.7|4259.7|4262.2|4256.2|4266.2|4260.2|4262.2|4256.2|4
1722307960000|2024-07-30 02:52:40|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1722307970000|2024-07-30 02:52:50|4262.7|4256.7|4264.1|4258.1|4264.1|4258.1|4262.7|4256.7|1
1722307980000|2024-07-30 02:53:00|||||||||1
1722308010000|2024-07-30 02:53:30|4263.2|4257.2|4263.1|4257.1|4263.2|4257.2|4262.7|4256.7|0
1722308020000|2024-07-30 02:53:40|4263.2|4257.2|4263.1|4257.1|4263.2|4257.2|4262.7|4256.7|0
1722308040000|2024-07-30 02:54:00|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|0
1722308050000|2024-07-30 02:54:10|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1722308060000|2024-07-30 02:54:20|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1722308070000|2024-07-30 02:54:30|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1722308080000|2024-07-30 02:54:40|4263.6|4257.6|4263.6|4257.6|4264.1|4258.1|4263.6|4257.6|0
1722308090000|2024-07-30 02:54:50|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4263.1|4257.1|0
1722308100000|2024-07-30 02:55:00|4263.2|4257.2|4264.1|4258.1|4264.1|4258.1|4263.1|4257.1|0
1722308140000|2024-07-30 02:55:40|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722308150000|2024-07-30 02:55:50|4264.6|4258.6|4264.2|4258.2|4264.6|4258.6|4264.1|4258.1|0
1722308160000|2024-07-30 02:56:00|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|0
1722308170000|2024-07-30 02:56:10|4265.2|4259.2|4265.1|4259.1|4265.2|4259.2|4265.1|4259.1|0
1722308200000|2024-07-30 02:56:40|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722308210000|2024-07-30 02:56:50|4265.1|4259.1|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1722308220000|2024-07-30 02:57:00|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1722308230000|2024-07-30 02:57:10|4265.6|4259.6|4265.2|4259.2|4265.6|4259.6|4265.1|4259.1|0
1722308250000|2024-07-30 02:57:30|4265.6|4259.6|4265.6|4259.6|4266.1|4260.1|4265.6|4259.6|0
1722308260000|2024-07-30 02:57:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722308280000|2024-07-30 02:58:00|4267.1|4261.1|4265.7|4259.7|4267.1|4261.1|4265.2|4259.2|0
1722308290000|2024-07-30 02:58:10|4266.2|4260.2|4266.1|4260.1|4267.1|4261.1|4266.1|4260.1|0
1722308310000|2024-07-30 02:58:30|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722308320000|2024-07-30 02:58:40|4267.6|4261.6|4268.1|4262.1|4268.2|4262.2|4267.1|4261.1|0
1722308330000|2024-07-30 02:58:50|4267.7|4261.7|4268.1|4262.1|4268.1|4262.1|4267.7|4261.7|0
1722308340000|2024-07-30 02:59:00|4267.7|4261.7|4267.2|4261.2|4267.7|4261.7|4267.1|4261.1|0
1722308350000|2024-07-30 02:59:10|4267.1|4261.1|4267.1|4261.1|4267.2|4261.2|4266.7|4260.7|0
1722308370000|2024-07-30 02:59:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722308380000|2024-07-30 02:59:40|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4266.7|4260.7|0
1722308400000|2024-07-30 03:00:00|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1722308410000|2024-07-30 03:00:10|4266.1|4260.1|4267.1|4261.1|4267.1|4261.1|4266.1|4260.1|0
1722308420000|2024-07-30 03:00:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722308430000|2024-07-30 03:00:30|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|0
1722308440000|2024-07-30 03:00:40|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4266.7|4260.7|0
1722308450000|2024-07-30 03:00:50|4266.7|4260.7|4266.7|4260.7|4267.1|4261.1|4266.7|4260.7|0
1722308460000|2024-07-30 03:01:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4266.7|4260.7|0
1722308470000|2024-07-30 03:01:10|4267.6|4261.6|4268.6|4262.6|4268.7|4262.7|4267.6|4261.6|1
1722308480000|2024-07-30 03:01:20|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|0
1722308490000|2024-07-30 03:01:30|4268.1|4262.1|4268.2|4262.2|4268.2|4262.2|4268.1|4262.1|0
1722308500000|2024-07-30 03:01:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722308510000|2024-07-30 03:01:50|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|0
1722308520000|2024-07-30 03:02:00|4267.6|4261.6|4267.2|4261.2|4267.6|4261.6|4267.2|4261.2|0
1722308530000|2024-07-30 03:02:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722308540000|2024-07-30 03:02:20|4267.2|4261.2|4268.1|4262.1|4268.1|4262.1|4267.2|4261.2|1
1722308560000|2024-07-30 03:02:40|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.1|4261.1|0
1722308570000|2024-07-30 03:02:50|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1722308580000|2024-07-30 03:03:00|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|0
1722308600000|2024-07-30 03:03:20|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|5
1722308610000|2024-07-30 03:03:30|4267.7|4261.7|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1722308620000|2024-07-30 03:03:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|0
1722308630000|2024-07-30 03:03:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|20
1722308640000|2024-07-30 03:04:00|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1722308660000|2024-07-30 03:04:20|4268.6|4262.6|4271.6|4265.6|4271.6|4265.6|4268.6|4262.6|1
1722308670000|2024-07-30 03:04:30|4271.1|4265.1|4271.6|4265.6|4272.6|4266.6|4271.1|4265.1|0
1722308680000|2024-07-30 03:04:40|4272.1|4266.1|4269.2|4263.2|4272.1|4266.1|4269.2|4263.2|2
1722308700000|2024-07-30 03:05:00|||||||||11
1722308710000|2024-07-30 03:05:10|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1722308720000|2024-07-30 03:05:20|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1722308730000|2024-07-30 03:05:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|0
1722308740000|2024-07-30 03:05:40|4268.2|4262.2|4269.1|4263.1|4269.1|4263.1|4268.2|4262.2|0
1722308750000|2024-07-30 03:05:50|4268.7|4262.7|4272.6|4266.6|4272.6|4266.6|4268.7|4262.7|19
1722308760000|2024-07-30 03:06:00|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722308770000|2024-07-30 03:06:10|4273.1|4267.1|4271.2|4265.2|4273.1|4267.1|4271.2|4265.2|3
1722308780000|2024-07-30 03:06:20|4271.1|4265.1|4270.7|4264.7|4271.1|4265.1|4270.7|4264.7|0
1722308790000|2024-07-30 03:06:30|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722308800000|2024-07-30 03:06:40|4270.7|4264.7|4271.1|4265.1|4271.1|4265.1|4270.7|4264.7|0
1722308810000|2024-07-30 03:06:50|4270.7|4264.7|4270.2|4264.2|4271.1|4265.1|4270.2|4264.2|0
1722308820000|2024-07-30 03:07:00|4269.7|4263.7|4268.7|4262.7|4269.7|4263.7|4268.7|4262.7|0
1722308830000|2024-07-30 03:07:10|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1722308850000|2024-07-30 03:07:30|4268.7|4262.7|4268.1|4262.1|4269.1|4263.1|4267.7|4261.7|0
1722308860000|2024-07-30 03:07:40|4267.7|4261.7|4268.6|4262.6|4268.6|4262.6|4267.7|4261.7|0
1722308870000|2024-07-30 03:07:50|4268.2|4262.2|4267.2|4261.2|4268.2|4262.2|4267.2|4261.2|0
1722308880000|2024-07-30 03:08:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722308890000|2024-07-30 03:08:10|4267.6|4261.6|4266.7|4260.7|4267.6|4261.6|4266.2|4260.2|0
1722308900000|2024-07-30 03:08:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4265.2|4259.2|0
1722308910000|2024-07-30 03:08:30|4266.1|4260.1|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722308920000|2024-07-30 03:08:40|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|0
1722308930000|2024-07-30 03:08:50|4266.2|4260.2|4267.6|4261.6|4268.1|4262.1|4266.1|4260.1|0
1722308940000|2024-07-30 03:09:00|4268.1|4262.1|4266.2|4260.2|4268.1|4262.1|4266.2|4260.2|0
1722308950000|2024-07-30 03:09:10|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.2|4260.2|0
1722308960000|2024-07-30 03:09:20|4266.2|4260.2|4266.2|4260.2|4266.6|4260.6|4266.2|4260.2|0
1722308970000|2024-07-30 03:09:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722308980000|2024-07-30 03:09:40|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722308990000|2024-07-30 03:09:50|4265.7|4259.7|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|0
1722309000000|2024-07-30 03:10:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722309010000|2024-07-30 03:10:10|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1722309040000|2024-07-30 03:10:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1722309050000|2024-07-30 03:10:50|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722309060000|2024-07-30 03:11:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722309070000|2024-07-30 03:11:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722309080000|2024-07-30 03:11:20|4267.2|4261.2|4267.1|4261.1|4267.2|4261.2|4267.1|4261.1|0
1722309100000|2024-07-30 03:11:40|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|0
1722309110000|2024-07-30 03:11:50|4266.6|4260.6|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1722309130000|2024-07-30 03:12:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1722309140000|2024-07-30 03:12:20|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1722309150000|2024-07-30 03:12:30|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1722309160000|2024-07-30 03:12:40|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1722309170000|2024-07-30 03:12:50|4266.2|4260.2|4267.1|4261.1|4267.1|4261.1|4266.1|4260.1|0
1722309180000|2024-07-30 03:13:00|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|2
1722309220000|2024-07-30 03:13:40|4264.1|4258.1|4264.6|4258.6|4264.6|4258.6|4264.1|4258.1|3
1722309230000|2024-07-30 03:13:50|4263|4257|4263|4257|4263|4257|4263|4257|5
1722309240000|2024-07-30 03:14:00|4262.5|4256.5|4264|4258|4264.5|4258.5|4262.5|4256.5|1
1722309260000|2024-07-30 03:14:20|4264.5|4258.5|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|0
1722309280000|2024-07-30 03:14:40|4264.9|4258.9|4265|4259|4265|4259|4264.9|4258.9|0
1722309290000|2024-07-30 03:14:50|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|0
1722309300000|2024-07-30 03:15:00|4265.5|4259.5|4261|4255|4265.5|4259.5|4261|4255|4
1722309310000|2024-07-30 03:15:10|4261.5|4255.5|4262.5|4256.5|4263|4257|4261.5|4255.5|3
1722309320000|2024-07-30 03:15:20|4263|4257|4263|4257|4263|4257|4263|4257|0
1722309330000|2024-07-30 03:15:30|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1722309340000|2024-07-30 03:15:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1722309350000|2024-07-30 03:15:50|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|1
1722309360000|2024-07-30 03:16:00|4262.5|4256.5|4262.4|4256.4|4262.5|4256.5|4261.5|4255.5|1
1722309370000|2024-07-30 03:16:10|4261.9|4255.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|1
1722309390000|2024-07-30 03:16:30|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722309420000|2024-07-30 03:17:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1722309430000|2024-07-30 03:17:10|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.4|4255.4|0
1722309470000|2024-07-30 03:17:50|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4260.9|4254.9|0
1722309480000|2024-07-30 03:18:00|4262.3|4256.3|4262.9|4256.9|4262.9|4256.9|4262.3|4256.3|0
1722309490000|2024-07-30 03:18:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722309500000|2024-07-30 03:18:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1722309510000|2024-07-30 03:18:30|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|2
1722309520000|2024-07-30 03:18:40|||||||||4
1722309530000|2024-07-30 03:18:50|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|3
1722309540000|2024-07-30 03:19:00|4258.8|4252.8|4260.7|4254.7|4260.7|4254.7|4258.3|4252.3|2
1722309560000|2024-07-30 03:19:20|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|0
1722309570000|2024-07-30 03:19:30|4260.3|4254.3|4260.7|4254.7|4260.7|4254.7|4260.3|4254.3|0
1722309580000|2024-07-30 03:19:40|4260.3|4254.3|4259.7|4253.7|4260.3|4254.3|4259.7|4253.7|0
1722309600000|2024-07-30 03:20:00|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1722309610000|2024-07-30 03:20:10|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1722309620000|2024-07-30 03:20:20|||||||||1
1722309630000|2024-07-30 03:20:30|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|0
1722309660000|2024-07-30 03:21:00|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|11
1722309670000|2024-07-30 03:21:10|4259.2|4253.2|4259.2|4253.2|4259.6|4253.6|4259.2|4253.2|0
1722309680000|2024-07-30 03:21:20|4259.6|4253.6|4258.7|4252.7|4259.6|4253.6|4258.7|4252.7|0
1722309690000|2024-07-30 03:21:30|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|0
1722309700000|2024-07-30 03:21:40|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1722309710000|2024-07-30 03:21:50|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1722309720000|2024-07-30 03:22:00|||||||||6
1722309730000|2024-07-30 03:22:10|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1722309740000|2024-07-30 03:22:20|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|3
1722309760000|2024-07-30 03:22:40|4257.6|4251.6|4257.2|4251.2|4257.6|4251.6|4257.2|4251.2|0
1722309770000|2024-07-30 03:22:50|4257.6|4251.6|4257.2|4251.2|4257.6|4251.6|4257.2|4251.2|0
1722309780000|2024-07-30 03:23:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722309790000|2024-07-30 03:23:10|4257.2|4251.2|4257.2|4251.2|4257.6|4251.6|4257.2|4251.2|0
1722309800000|2024-07-30 03:23:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1722309810000|2024-07-30 03:23:30|4257.7|4251.7|4257.6|4251.6|4257.7|4251.7|4257.6|4251.6|0
1722309820000|2024-07-30 03:23:40|4257.2|4251.2|4257.6|4251.6|4257.6|4251.6|4257.2|4251.2|0
1722309880000|2024-07-30 03:24:40|4257.2|4251.2|4257.2|4251.2|4257.6|4251.6|4257.2|4251.2|1
1722309890000|2024-07-30 03:24:50|4257.6|4251.6|4257.2|4251.2|4257.6|4251.6|4257.2|4251.2|0
1722309900000|2024-07-30 03:25:00|4257.1|4251.1|4258.1|4252.1|4258.1|4252.1|4257.1|4251.1|0
1722309910000|2024-07-30 03:25:10|4257.7|4251.7|4257.6|4251.6|4257.7|4251.7|4257.6|4251.6|0
1722309920000|2024-07-30 03:25:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722309930000|2024-07-30 03:25:30|4257.7|4251.7|4257.6|4251.6|4257.7|4251.7|4257.2|4251.2|0
1722309940000|2024-07-30 03:25:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722309950000|2024-07-30 03:25:50|4257.7|4251.7|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1722309960000|2024-07-30 03:26:00|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1722309970000|2024-07-30 03:26:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722309980000|2024-07-30 03:26:20|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1722309990000|2024-07-30 03:26:30|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|0
1722310000000|2024-07-30 03:26:40|4258.7|4252.7|4259.6|4253.6|4259.6|4253.6|4258.7|4252.7|2
1722310010000|2024-07-30 03:26:50|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|0
1722310020000|2024-07-30 03:27:00|4261.1|4255.1|4260.7|4254.7|4261.6|4255.6|4260.7|4254.7|0
1722310030000|2024-07-30 03:27:10|4260.2|4254.2|4259.7|4253.7|4260.7|4254.7|4259.7|4253.7|0
1722310040000|2024-07-30 03:27:20|4259.6|4253.6|4258.6|4252.6|4259.6|4253.6|4258.2|4252.2|2
1722310050000|2024-07-30 03:27:30|4258.2|4252.2|4258.6|4252.6|4258.6|4252.6|4258.2|4252.2|0
1722310080000|2024-07-30 03:28:00|4259.2|4253.2|4259.6|4253.6|4259.6|4253.6|4259.2|4253.2|0
1722310090000|2024-07-30 03:28:10|4259.2|4253.2|4259.6|4253.6|4259.6|4253.6|4259.2|4253.2|0
1722310100000|2024-07-30 03:28:20|4259.2|4253.2|4259.6|4253.6|4259.6|4253.6|4259.2|4253.2|0
1722310120000|2024-07-30 03:28:40|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1722310130000|2024-07-30 03:28:50|4260.1|4254.1|4259.7|4253.7|4260.1|4254.1|4259.7|4253.7|0
1722310140000|2024-07-30 03:29:00|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.2|4253.2|0
1722310150000|2024-07-30 03:29:10|4259.2|4253.2|4259.6|4253.6|4259.6|4253.6|4259.2|4253.2|0
1722310160000|2024-07-30 03:29:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722310190000|2024-07-30 03:29:50|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722310200000|2024-07-30 03:30:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1722310220000|2024-07-30 03:30:20|||||||||3
1722310360000|2024-07-30 03:32:40|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1722310370000|2024-07-30 03:32:50|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722310420000|2024-07-30 03:33:40|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722310460000|2024-07-30 03:34:20|4258.7|4252.7|4258.6|4252.6|4258.7|4252.7|4258.1|4252.1|1
1722310470000|2024-07-30 03:34:30|4258.1|4252.1|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|0
1722310480000|2024-07-30 03:34:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722310490000|2024-07-30 03:34:50|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722310580000|2024-07-30 03:36:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722310600000|2024-07-30 03:36:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722310610000|2024-07-30 03:36:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722310620000|2024-07-30 03:37:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722310640000|2024-07-30 03:37:20|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1722310710000|2024-07-30 03:38:30|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722310770000|2024-07-30 03:39:30|4259.2|4253.2|4259.6|4253.6|4259.6|4253.6|4259.2|4253.2|0
1722310790000|2024-07-30 03:39:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1722310810000|2024-07-30 03:40:10|4259.1|4253.1|4259.1|4253.1|4259.5|4253.5|4259.1|4253.1|1
1722310820000|2024-07-30 03:40:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722310850000|2024-07-30 03:40:50|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|0
1722310860000|2024-07-30 03:41:00|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722310870000|2024-07-30 03:41:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722310890000|2024-07-30 03:41:30|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722310900000|2024-07-30 03:41:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722310970000|2024-07-30 03:42:50|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722311000000|2024-07-30 03:43:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722311030000|2024-07-30 03:43:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722311060000|2024-07-30 03:44:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722311110000|2024-07-30 03:45:10|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|1
1722311160000|2024-07-30 03:46:00|4258.4|4252.4|4256.6|4250.6|4258.4|4252.4|4256.6|4250.6|3
1722311190000|2024-07-30 03:46:30|4256.1|4250.1|4256.5|4250.5|4256.5|4250.5|4256.1|4250.1|1
1722311200000|2024-07-30 03:46:40|4256.6|4250.6|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|0
1722311220000|2024-07-30 03:47:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722311490000|2024-07-30 03:51:30|4257.1|4251.1|4258.6|4252.6|4258.6|4252.6|4257.1|4251.1|2
1722311520000|2024-07-30 03:52:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722311550000|2024-07-30 03:52:30|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1722311580000|2024-07-30 03:53:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722311610000|2024-07-30 03:53:30|4258.7|4252.7|4260.5|4254.5|4260.5|4254.5|4258.7|4252.7|3
1722311620000|2024-07-30 03:53:40|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4
1722311650000|2024-07-30 03:54:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722311710000|2024-07-30 03:55:10|4259.1|4253.1|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1722311740000|2024-07-30 03:55:40|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1722311770000|2024-07-30 03:56:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722311870000|2024-07-30 03:57:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722311980000|2024-07-30 03:59:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722312000000|2024-07-30 04:00:00|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1722312060000|2024-07-30 04:01:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722312090000|2024-07-30 04:01:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722312100000|2024-07-30 04:01:40|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722312110000|2024-07-30 04:01:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722312120000|2024-07-30 04:02:00|4258.5|4252.5|4258.5|4252.5|4258.6|4252.6|4258.5|4252.5|0
1722312200000|2024-07-30 04:03:20|4258|4252|4258|4252|4258|4252|4258|4252|1
1722312240000|2024-07-30 04:04:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722312250000|2024-07-30 04:04:10|4259|4253|4259|4253|4259|4253|4259|4253|0
1722312260000|2024-07-30 04:04:20|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|0
1722312310000|2024-07-30 04:05:10|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|5
1722312330000|2024-07-30 04:05:30|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1722312340000|2024-07-30 04:05:40|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1722312350000|2024-07-30 04:05:50|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1722312480000|2024-07-30 04:08:00|4260|4254|4260|4254|4260|4254|4260|4254|0
1722312600000|2024-07-30 04:10:00|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722312750000|2024-07-30 04:12:30|||||||||1
1722312760000|2024-07-30 04:12:40|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|1
1722312770000|2024-07-30 04:12:50|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722312790000|2024-07-30 04:13:10|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|1
1722312890000|2024-07-30 04:14:50|4260|4254|4260|4254|4260|4254|4260|4254|0
1722312920000|2024-07-30 04:15:20|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722312970000|2024-07-30 04:16:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1722313000000|2024-07-30 04:16:40|4260.1|4254.1|4260.5|4254.5|4260.5|4254.5|4260.1|4254.1|0
1722313100000|2024-07-30 04:18:20|4261|4255|4261|4255|4261|4255|4261|4255|1
1722313120000|2024-07-30 04:18:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1722313210000|2024-07-30 04:20:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1722313280000|2024-07-30 04:21:20|||||||||1
1722313370000|2024-07-30 04:22:50|4260.1|4254.1|4261|4255|4261|4255|4260.1|4254.1|1
1722313380000|2024-07-30 04:23:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722313420000|2024-07-30 04:23:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1722313440000|2024-07-30 04:24:00|4261.1|4255.1|4262.1|4256.1|4262.1|4256.1|4261.1|4255.1|0
1722313450000|2024-07-30 04:24:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722313500000|2024-07-30 04:25:00|4263|4257|4263.5|4257.5|4266.5|4260.5|4262.5|4256.5|3
1722313510000|2024-07-30 04:25:10|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.5|4257.5|0
1722313520000|2024-07-30 04:25:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1722313550000|2024-07-30 04:25:50|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1722313570000|2024-07-30 04:26:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1722313600000|2024-07-30 04:26:40|4262.5|4256.5|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1722313650000|2024-07-30 04:27:30|||||||||1
1722313690000|2024-07-30 04:28:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1722313720000|2024-07-30 04:28:40|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1722313740000|2024-07-30 04:29:00|4263|4257|4263|4257|4263.5|4257.5|4263|4257|0
1722313760000|2024-07-30 04:29:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263|4257|0
1722313770000|2024-07-30 04:29:30|4264|4258|4264|4258|4264|4258|4264|4258|0
1722313790000|2024-07-30 04:29:50|4264.5|4258.5|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|0
1722313810000|2024-07-30 04:30:10|4262.5|4256.5|4262.5|4256.5|4263|4257|4262.5|4256.5|1
1722313820000|2024-07-30 04:30:20|4263|4257|4263|4257|4263|4257|4263|4257|0
1722313850000|2024-07-30 04:30:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1722313880000|2024-07-30 04:31:20|4263|4257|4263|4257|4263|4257|4263|4257|0
1722314000000|2024-07-30 04:33:20|4262.6|4256.6|4262|4256|4262.6|4256.6|4261.5|4255.5|0
1722314010000|2024-07-30 04:33:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722314060000|2024-07-30 04:34:20|4261|4255|4260|4254|4261|4255|4260|4254|0
1722314080000|2024-07-30 04:34:40|||||||||1
1722314100000|2024-07-30 04:35:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|1
1722314180000|2024-07-30 04:36:20|4260|4254|4260|4254|4260|4254|4260|4254|0
1722314210000|2024-07-30 04:36:50|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722314230000|2024-07-30 04:37:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1722314320000|2024-07-30 04:38:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1722314340000|2024-07-30 04:39:00|4260|4254|4260|4254|4260|4254|4260|4254|0
1722314370000|2024-07-30 04:39:30|4261|4255|4261|4255|4261|4255|4261|4255|3
1722314520000|2024-07-30 04:42:00|||||||||1
1722314540000|2024-07-30 04:42:20|4260|4254|4260|4254|4260|4254|4260|4254|1
1722314580000|2024-07-30 04:43:00|||||||||1
1722314590000|2024-07-30 04:43:10|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722314830000|2024-07-30 04:47:10|4261|4255|4261|4255|4261|4255|4261|4255|1
1722314890000|2024-07-30 04:48:10|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722314920000|2024-07-30 04:48:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1722315120000|2024-07-30 04:52:00|||||||||1
1722315220000|2024-07-30 04:53:40|4262|4256|4262|4256|4262|4256|4261.6|4255.6|3
1722315290000|2024-07-30 04:54:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722315300000|2024-07-30 04:55:00|4263|4257|4263|4257|4263|4257|4263|4257|0
1722315540000|2024-07-30 04:59:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1722315560000|2024-07-30 04:59:20|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|0
1722315570000|2024-07-30 04:59:30|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|0
1722315580000|2024-07-30 04:59:40|4262|4256|4262|4256|4262|4256|4262|4256|0
1722315620000|2024-07-30 05:00:20|||||||||1
1722315740000|2024-07-30 05:02:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4
1722315840000|2024-07-30 05:04:00|4263|4257|4263|4257|4263|4257|4263|4257|0
1722315860000|2024-07-30 05:04:20|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|0
1722315960000|2024-07-30 05:06:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1722315980000|2024-07-30 05:06:20|4262|4256|4262|4256|4262|4256|4262|4256|0
1722315990000|2024-07-30 05:06:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1722316000000|2024-07-30 05:06:40|4262|4256|4260.5|4254.5|4262|4256|4260.5|4254.5|0
1722316020000|2024-07-30 05:07:00|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1722316030000|2024-07-30 05:07:10|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722316040000|2024-07-30 05:07:20|4261|4255|4261|4255|4261|4255|4261|4255|0
1722316110000|2024-07-30 05:08:30|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|3
1722316120000|2024-07-30 05:08:40|4262|4256|4262|4256|4262|4256|4262|4256|0
1722316180000|2024-07-30 05:09:40|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|0
1722316200000|2024-07-30 05:10:00|4262.5|4256.5|4261.5|4255.5|4263|4257|4261.5|4255.5|1
1722316210000|2024-07-30 05:10:10|4262|4256|4262|4256|4262|4256|4262|4256|0
1722316240000|2024-07-30 05:10:40|||||||||20
1722316250000|2024-07-30 05:10:50|||||||||30
1722316270000|2024-07-30 05:11:10|||||||||11
1722316310000|2024-07-30 05:11:50|||||||||5
1722316330000|2024-07-30 05:12:10|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|150
1722316340000|2024-07-30 05:12:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722316350000|2024-07-30 05:12:30|4263|4257|4263|4257|4263|4257|4263|4257|0
1722316360000|2024-07-30 05:12:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722316390000|2024-07-30 05:13:10|4263|4257|4263|4257|4263|4257|4263|4257|100
1722316410000|2024-07-30 05:13:30|4262.5|4256.5|4262|4256|4262.5|4256.5|4261.6|4255.6|0
1722316430000|2024-07-30 05:13:50|4261.6|4255.6|4262|4256|4262|4256|4261.6|4255.6|0
1722316450000|2024-07-30 05:14:10|4261.6|4255.6|4261.5|4255.5|4261.6|4255.6|4261.5|4255.5|0
1722316460000|2024-07-30 05:14:20|4261.6|4255.6|4262|4256|4262|4256|4261.6|4255.6|0
1722316520000|2024-07-30 05:15:20|4262.1|4256.1|4262.5|4256.5|4262.5|4256.5|4262.1|4256.1|1
1722316560000|2024-07-30 05:16:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1722316580000|2024-07-30 05:16:20|4264|4258|4264|4258|4264|4258|4264|4258|0
1722316660000|2024-07-30 05:17:40|4264.4|4258.4|4263.5|4257.5|4264.4|4258.4|4263.5|4257.5|0
1722316690000|2024-07-30 05:18:10|4264|4258|4264|4258|4264|4258|4264|4258|0
1722316740000|2024-07-30 05:19:00|4264.4|4258.4|4264|4258|4264.4|4258.4|4264|4258|0
1722316750000|2024-07-30 05:19:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263|4257|0
1722316760000|2024-07-30 05:19:20|4263|4257|4263|4257|4263|4257|4263|4257|0
1722316770000|2024-07-30 05:19:30|4262.6|4256.6|4262|4256|4262.6|4256.6|4262|4256|0
1722316790000|2024-07-30 05:19:50|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|0
1722316820000|2024-07-30 05:20:20|4262.4|4256.4|4262|4256|4262.4|4256.4|4262|4256|0
1722316840000|2024-07-30 05:20:40|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|0
1722317020000|2024-07-30 05:23:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722317090000|2024-07-30 05:24:50|4263|4257|4263|4257|4263|4257|4262.5|4256.5|0
1722317120000|2024-07-30 05:25:20|4263.4|4257.4|4263.5|4257.5|4264|4258|4263.4|4257.4|0
1722317130000|2024-07-30 05:25:30|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|0
1722317150000|2024-07-30 05:25:50|4263.4|4257.4|4261.5|4255.5|4263.4|4257.4|4261.5|4255.5|1
1722317160000|2024-07-30 05:26:00|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1722317210000|2024-07-30 05:26:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722317240000|2024-07-30 05:27:20|4263|4257|4263|4257|4263|4257|4263|4257|0
1722317260000|2024-07-30 05:27:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722317320000|2024-07-30 05:28:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1722317330000|2024-07-30 05:28:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722317340000|2024-07-30 05:29:00|4262|4256|4262|4256|4262|4256|4262|4256|0
1722317380000|2024-07-30 05:29:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|1
1722317390000|2024-07-30 05:29:50|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|0
1722317400000|2024-07-30 05:30:00|4263|4257|4260|4254|4263|4257|4260|4254|2
1722317440000|2024-07-30 05:30:40|4259.4|4253.4|4259|4253|4259.4|4253.4|4259|4253|1
1722317450000|2024-07-30 05:30:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722317460000|2024-07-30 05:31:00|4259.9|4253.9|4260|4254|4260.4|4254.4|4259.9|4253.9|1
1722317490000|2024-07-30 05:31:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260|4254|0
1722317500000|2024-07-30 05:31:40|4260|4254|4260|4254|4260|4254|4260|4254|0
1722317510000|2024-07-30 05:31:50|4259.4|4253.4|4259|4253|4259.4|4253.4|4259|4253|0
1722317520000|2024-07-30 05:32:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259|4253|0
1722317530000|2024-07-30 05:32:10|4259.5|4253.5|4259|4253|4260.4|4254.4|4259|4253|0
1722317550000|2024-07-30 05:32:30|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722317570000|2024-07-30 05:32:50|4258.4|4252.4|4258.9|4252.9|4259|4253|4258.4|4252.4|0
1722317580000|2024-07-30 05:33:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722317590000|2024-07-30 05:33:10|4259|4253|4259|4253|4259.4|4253.4|4259|4253|0
1722317610000|2024-07-30 05:33:30|4258.5|4252.5|4257.5|4251.5|4258.5|4252.5|4257.5|4251.5|1
1722317620000|2024-07-30 05:33:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1722317640000|2024-07-30 05:34:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722317650000|2024-07-30 05:34:10|4254.9|4248.9|4254.5|4248.5|4254.9|4248.9|4254.5|4248.5|3
1722317660000|2024-07-30 05:34:20|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254|4248|0
1722317670000|2024-07-30 05:34:30|4255.4|4249.4|4253.4|4247.4|4255.4|4249.4|4253.4|4247.4|1
1722317680000|2024-07-30 05:34:40|4253.9|4247.9|4253.9|4247.9|4254.4|4248.4|4253.5|4247.5|2
1722317690000|2024-07-30 05:34:50|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.5|4247.5|0
1722317700000|2024-07-30 05:35:00|4253.5|4247.5|4253.9|4247.9|4254.4|4248.4|4253.5|4247.5|0
1722317710000|2024-07-30 05:35:10|4253.5|4247.5|4252.5|4246.5|4253.5|4247.5|4252.5|4246.5|0
1722317720000|2024-07-30 05:35:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1722317750000|2024-07-30 05:35:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|1
1722317760000|2024-07-30 05:36:00|4252.5|4246.5|4252.4|4246.4|4252.5|4246.5|4251.5|4245.5|0
1722317770000|2024-07-30 05:36:10|4252|4246|4252.4|4246.4|4252.4|4246.4|4251.5|4245.5|0
1722317780000|2024-07-30 05:36:20|4252.5|4246.5|4253.4|4247.4|4253.4|4247.4|4252.5|4246.5|0
1722317790000|2024-07-30 05:36:30|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|1
1722317800000|2024-07-30 05:36:40|4253.4|4247.4|4254|4248|4254|4248|4253.4|4247.4|0
1722317810000|2024-07-30 05:36:50|4253.5|4247.5|4254.4|4248.4|4254.4|4248.4|4253.5|4247.5|0
1722317820000|2024-07-30 05:37:00|4254|4248|4254|4248|4254|4248|4254|4248|0
1722317830000|2024-07-30 05:37:10|4254.4|4248.4|4254|4248|4254.4|4248.4|4254|4248|0
1722317850000|2024-07-30 05:37:30|4253.9|4247.9|4253.5|4247.5|4253.9|4247.9|4253.5|4247.5|0
1722317860000|2024-07-30 05:37:40|4253.4|4247.4|4254|4248|4254.4|4248.4|4253.4|4247.4|0
1722317870000|2024-07-30 05:37:50|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|0
1722317880000|2024-07-30 05:38:00|4253.5|4247.5|4253.9|4247.9|4254.4|4248.4|4253.5|4247.5|0
1722317890000|2024-07-30 05:38:10|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1722317900000|2024-07-30 05:38:20|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.5|4248.5|0
1722317910000|2024-07-30 05:38:30|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255|4249|0
1722317940000|2024-07-30 05:39:00|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.5|4249.5|0
1722317950000|2024-07-30 05:39:10|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1722317960000|2024-07-30 05:39:20|4256.9|4250.9|4258.4|4252.4|4258.4|4252.4|4256.9|4250.9|0
1722317970000|2024-07-30 05:39:30|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1722317990000|2024-07-30 05:39:50|4259.3|4253.3|4258.4|4252.4|4259.3|4253.3|4258.4|4252.4|0
1722318000000|2024-07-30 05:40:00|4258.9|4252.9|4260.4|4254.4|4260.4|4254.4|4258.9|4252.9|0
1722318010000|2024-07-30 05:40:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722318020000|2024-07-30 05:40:20|4261.8|4255.8|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|0
1722318060000|2024-07-30 05:41:00|4261.9|4255.9|4260.9|4254.9|4262.4|4256.4|4260.9|4254.9|0
1722318070000|2024-07-30 05:41:10|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|0
1722318080000|2024-07-30 05:41:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|0
1722318090000|2024-07-30 05:41:30|4259.9|4253.9|4260.4|4254.4|4260.9|4254.9|4259.9|4253.9|0
1722318100000|2024-07-30 05:41:40|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722318120000|2024-07-30 05:42:00|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|0
1722318130000|2024-07-30 05:42:10|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|0
1722318150000|2024-07-30 05:42:30|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4261.4|4255.4|0
1722318160000|2024-07-30 05:42:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722318170000|2024-07-30 05:42:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4
1722318200000|2024-07-30 05:43:20|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1722318210000|2024-07-30 05:43:30|4260.4|4254.4|4260.9|4254.9|4261.4|4255.4|4260.4|4254.4|0
1722318220000|2024-07-30 05:43:40|4260.5|4254.5|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|0
1722318230000|2024-07-30 05:43:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|0
1722318240000|2024-07-30 05:44:00|4259.9|4253.9|4259.4|4253.4|4260.4|4254.4|4259.4|4253.4|0
1722318250000|2024-07-30 05:44:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|0
1722318260000|2024-07-30 05:44:20|4260.4|4254.4|4259.4|4253.4|4260.4|4254.4|4258.9|4252.9|1
1722318270000|2024-07-30 05:44:30|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1722318280000|2024-07-30 05:44:40|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1722318290000|2024-07-30 05:44:50|4258.9|4252.9|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1722318300000|2024-07-30 05:45:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722318310000|2024-07-30 05:45:10|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1722318320000|2024-07-30 05:45:20|4260.4|4254.4|4259.4|4253.4|4260.4|4254.4|4259.4|4253.4|0
1722318330000|2024-07-30 05:45:30|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|0
1722318350000|2024-07-30 05:45:50|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|0
1722318360000|2024-07-30 05:46:00|4258.9|4252.9|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|0
1722318370000|2024-07-30 05:46:10|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1722318390000|2024-07-30 05:46:30|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1722318400000|2024-07-30 05:46:40|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1722318410000|2024-07-30 05:46:50|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|1
1722318420000|2024-07-30 05:47:00|4257.9|4251.9|4258.4|4252.4|4258.9|4252.9|4257.9|4251.9|0
1722318430000|2024-07-30 05:47:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722318460000|2024-07-30 05:47:40|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|0
1722318480000|2024-07-30 05:48:00|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|0
1722318500000|2024-07-30 05:48:20|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|0
1722318520000|2024-07-30 05:48:40|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1722318530000|2024-07-30 05:48:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722318540000|2024-07-30 05:49:00|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|0
1722318550000|2024-07-30 05:49:10|4259|4253|4259|4253|4259|4253|4259|4253|0
1722318560000|2024-07-30 05:49:20|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1722318570000|2024-07-30 05:49:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|1
1722318590000|2024-07-30 05:49:50|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722318600000|2024-07-30 05:50:00|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1722318610000|2024-07-30 05:50:10|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.5|4253.5|0
1722318620000|2024-07-30 05:50:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722318630000|2024-07-30 05:50:30|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1722318640000|2024-07-30 05:50:40|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1722318650000|2024-07-30 05:50:50|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1722318660000|2024-07-30 05:51:00|4259.5|4253.5|4259.4|4253.4|4259.5|4253.5|4258.9|4252.9|0
1722318670000|2024-07-30 05:51:10|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|0
1722318680000|2024-07-30 05:51:20|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1722318690000|2024-07-30 05:51:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722318700000|2024-07-30 05:51:40|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|0
1722318710000|2024-07-30 05:51:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722318720000|2024-07-30 05:52:00|4261.9|4255.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|0
1722318730000|2024-07-30 05:52:10|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.5|4254.5|0
1722318740000|2024-07-30 05:52:20|4260.5|4254.5|4259.4|4253.4|4260.5|4254.5|4259.4|4253.4|0
1722318780000|2024-07-30 05:53:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722318800000|2024-07-30 05:53:20|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722318810000|2024-07-30 05:53:30|4259.5|4253.5|4260.4|4254.4|4260.4|4254.4|4259.5|4253.5|0
1722318830000|2024-07-30 05:53:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722318840000|2024-07-30 05:54:00|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722318850000|2024-07-30 05:54:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722318870000|2024-07-30 05:54:30|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|0
1722318880000|2024-07-30 05:54:40|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722318890000|2024-07-30 05:54:50|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1722318900000|2024-07-30 05:55:00|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|0
1722318920000|2024-07-30 05:55:20|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|0
1722318930000|2024-07-30 05:55:30|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|0
1722318940000|2024-07-30 05:55:40|4260.9|4254.9|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|0
1722318950000|2024-07-30 05:55:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722318970000|2024-07-30 05:56:10|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722318980000|2024-07-30 05:56:20|4259.5|4253.5|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|0
1722319000000|2024-07-30 05:56:40|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1722319020000|2024-07-30 05:57:00|4261.3|4255.3|4260.9|4254.9|4261.3|4255.3|4260.9|4254.9|0
1722319030000|2024-07-30 05:57:10|4261.3|4255.3|4261.4|4255.4|4261.4|4255.4|4261.3|4255.3|0
1722319050000|2024-07-30 05:57:30|4261.8|4255.8|4261.4|4255.4|4261.8|4255.8|4261.4|4255.4|0
1722319060000|2024-07-30 05:57:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722319080000|2024-07-30 05:58:00|4261.9|4255.9|4261.4|4255.4|4262.3|4256.3|4261.4|4255.4|1
1722319090000|2024-07-30 05:58:10|4261|4255|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|0
1722319100000|2024-07-30 05:58:20|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|0
1722319110000|2024-07-30 05:58:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722319120000|2024-07-30 05:58:40|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722319130000|2024-07-30 05:58:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722319140000|2024-07-30 05:59:00|4259.9|4253.9|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1722319150000|2024-07-30 05:59:10|4260.4|4254.4|4261.3|4255.3|4261.3|4255.3|4260.4|4254.4|0
1722319160000|2024-07-30 05:59:20|4260.9|4254.9|4260.9|4254.9|4261.3|4255.3|4260.9|4254.9|0
1722319180000|2024-07-30 05:59:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722319220000|2024-07-30 06:00:20|4260.5|4254.5|4260.5|4254.5|4260.9|4254.9|4260.5|4254.5|0
1722319230000|2024-07-30 06:00:30|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1722319250000|2024-07-30 06:00:50|4261|4255|4261|4255|4261|4255|4261|4255|0
1722319260000|2024-07-30 06:01:00|4260.5|4254.5|4260.9|4254.9|4260.9|4254.9|4260.5|4254.5|0
1722319270000|2024-07-30 06:01:10|4261|4255|4260.9|4254.9|4261|4255|4260.9|4254.9|0
1722319280000|2024-07-30 06:01:20|4260.5|4254.5|4260.9|4254.9|4260.9|4254.9|4260.5|4254.5|0
1722319300000|2024-07-30 06:01:40|4261|4255|4260.9|4254.9|4261|4255|4260.5|4254.5|0
1722319310000|2024-07-30 06:01:50|4261|4255|4261.4|4255.4|4261.4|4255.4|4261|4255|1
1722319320000|2024-07-30 06:02:00|4260.9|4254.9|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|0
1722319330000|2024-07-30 06:02:10|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|0
1722319340000|2024-07-30 06:02:20|4261.5|4255.5|4261.9|4255.9|4261.9|4255.9|4261.5|4255.5|0
1722319350000|2024-07-30 06:02:30|4261.5|4255.5|4261.9|4255.9|4262.4|4256.4|4261.5|4255.5|0
1722319360000|2024-07-30 06:02:40|4261.5|4255.5|4261.5|4255.5|4261.9|4255.9|4261.5|4255.5|0
1722319390000|2024-07-30 06:03:10|4261.9|4255.9|4261.5|4255.5|4261.9|4255.9|4261.5|4255.5|0
1722319400000|2024-07-30 06:03:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722319410000|2024-07-30 06:03:30|4262.5|4256.5|4262.9|4256.9|4262.9|4256.9|4262.5|4256.5|0
1722319450000|2024-07-30 06:04:10|4262.5|4256.5|4262.4|4256.4|4262.5|4256.5|4262.4|4256.4|0
1722319460000|2024-07-30 06:04:20|4262.5|4256.5|4262.9|4256.9|4262.9|4256.9|4262.5|4256.5|0
1722319470000|2024-07-30 06:04:30|4262.5|4256.5|4262.4|4256.4|4262.5|4256.5|4262.4|4256.4|0
1722319500000|2024-07-30 06:05:00|4261.9|4255.9|4261.5|4255.5|4261.9|4255.9|4261.5|4255.5|0
1722319510000|2024-07-30 06:05:10|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1722319520000|2024-07-30 06:05:20|4260.5|4254.5|4260.9|4254.9|4260.9|4254.9|4260.5|4254.5|0
1722319530000|2024-07-30 06:05:30|4260.5|4254.5|4260.9|4254.9|4260.9|4254.9|4260.5|4254.5|0
1722319540000|2024-07-30 06:05:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722319560000|2024-07-30 06:06:00|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|4
1722319590000|2024-07-30 06:06:30|4260|4254|4260.4|4254.4|4260.4|4254.4|4260|4254|0
1722319620000|2024-07-30 06:07:00|4260|4254|4260.4|4254.4|4260.4|4254.4|4260|4254|0
1722319630000|2024-07-30 06:07:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1722319640000|2024-07-30 06:07:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722319680000|2024-07-30 06:08:00|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1722319690000|2024-07-30 06:08:10|4260|4254|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|0
1722319700000|2024-07-30 06:08:20|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|0
1722319730000|2024-07-30 06:08:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1722319750000|2024-07-30 06:09:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722319770000|2024-07-30 06:09:30|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722319800000|2024-07-30 06:10:00|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|0
1722319820000|2024-07-30 06:10:20|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1722319830000|2024-07-30 06:10:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722319840000|2024-07-30 06:10:40|4258|4252|4257.9|4251.9|4258|4252|4257.4|4251.4|1
1722319850000|2024-07-30 06:10:50|4258.4|4252.4|4258|4252|4258.4|4252.4|4258|4252|0
1722319860000|2024-07-30 06:11:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1722319880000|2024-07-30 06:11:20|4257|4251|4257|4251|4257|4251|4257|4251|0
1722319890000|2024-07-30 06:11:30|4256.5|4250.5|4256|4250|4256.5|4250.5|4256|4250|0
1722319900000|2024-07-30 06:11:40|4255.4|4249.4|4255.5|4249.5|4255.5|4249.5|4255.4|4249.4|0
1722319910000|2024-07-30 06:11:50|4255.9|4249.9|4255.4|4249.4|4256.4|4250.4|4255.4|4249.4|0
1722319920000|2024-07-30 06:12:00|4254.4|4248.4|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|0
1722319970000|2024-07-30 06:12:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1722319980000|2024-07-30 06:13:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722319990000|2024-07-30 06:13:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320010000|2024-07-30 06:13:30|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|2
1722320040000|2024-07-30 06:14:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320050000|2024-07-30 06:14:10|4255.4|4249.4|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|0
1722320070000|2024-07-30 06:14:30|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|0
1722320110000|2024-07-30 06:15:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1722320120000|2024-07-30 06:15:20|4254.4|4248.4|4255.4|4249.4|4256.8|4250.8|4254.4|4248.4|2
1722320150000|2024-07-30 06:15:50|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1722320160000|2024-07-30 06:16:00|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1722320210000|2024-07-30 06:16:50|4254.9|4248.9|4254.5|4248.5|4254.9|4248.9|4254.5|4248.5|0
1722320220000|2024-07-30 06:17:00|4254.4|4248.4|4254|4248|4254.4|4248.4|4254|4248|0
1722320230000|2024-07-30 06:17:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|15
1722320240000|2024-07-30 06:17:20|4254.3|4248.3|4254.4|4248.4|4254.4|4248.4|4254.3|4248.3|0
1722320260000|2024-07-30 06:17:40|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1722320270000|2024-07-30 06:17:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1722320280000|2024-07-30 06:18:00|4255.4|4249.4|4256.4|4250.4|4256.4|4250.4|4255.4|4249.4|0
1722320290000|2024-07-30 06:18:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320300000|2024-07-30 06:18:20|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|0
1722320310000|2024-07-30 06:18:30|4256.4|4250.4|4254.4|4248.4|4256.4|4250.4|4254.4|4248.4|0
1722320320000|2024-07-30 06:18:40|4254.9|4248.9|4255.9|4249.9|4255.9|4249.9|4254.4|4248.4|0
1722320330000|2024-07-30 06:18:50|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1722320340000|2024-07-30 06:19:00|4255.4|4249.4|4254.9|4248.9|4255.9|4249.9|4254.9|4248.9|0
1722320350000|2024-07-30 06:19:10|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1722320360000|2024-07-30 06:19:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722320390000|2024-07-30 06:19:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320400000|2024-07-30 06:20:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722320420000|2024-07-30 06:20:20|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1722320430000|2024-07-30 06:20:30|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1722320450000|2024-07-30 06:20:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1722320470000|2024-07-30 06:21:10|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722320480000|2024-07-30 06:21:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1722320490000|2024-07-30 06:21:30|4255.9|4249.9|4255.4|4249.4|4256.3|4250.3|4255.4|4249.4|0
1722320500000|2024-07-30 06:21:40|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|0
1722320510000|2024-07-30 06:21:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320520000|2024-07-30 06:22:00|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1722320530000|2024-07-30 06:22:10|4256.3|4250.3|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|0
1722320540000|2024-07-30 06:22:20|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|0
1722320550000|2024-07-30 06:22:30|4255.8|4249.8|4254.9|4248.9|4255.8|4249.8|4254.9|4248.9|0
1722320560000|2024-07-30 06:22:40|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|0
1722320570000|2024-07-30 06:22:50|4255.3|4249.3|4255.4|4249.4|4255.4|4249.4|4255.3|4249.3|0
1722320580000|2024-07-30 06:23:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320590000|2024-07-30 06:23:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1722320620000|2024-07-30 06:23:40|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320640000|2024-07-30 06:24:00|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|13
1722320690000|2024-07-30 06:24:50|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|0
1722320700000|2024-07-30 06:25:00|4255.9|4249.9|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|0
1722320710000|2024-07-30 06:25:10|4256.3|4250.3|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|0
1722320730000|2024-07-30 06:25:30|4251.4|4245.4|4252.4|4246.4|4252.8|4246.8|4251|4245|25
1722320740000|2024-07-30 06:25:40|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.4|4246.4|2
1722320750000|2024-07-30 06:25:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1722320760000|2024-07-30 06:26:00|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.4|4246.4|0
1722320780000|2024-07-30 06:26:20|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1722320790000|2024-07-30 06:26:30|4252.5|4246.5|4252.9|4246.9|4252.9|4246.9|4252.5|4246.5|0
1722320800000|2024-07-30 06:26:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1722320810000|2024-07-30 06:26:50|4253.9|4247.9|4254.9|4248.9|4255.9|4249.9|4253.9|4247.9|0
1722320820000|2024-07-30 06:27:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722320860000|2024-07-30 06:27:40|4255.9|4249.9|4256.3|4250.3|4256.3|4250.3|4255.9|4249.9|0
1722320870000|2024-07-30 06:27:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320880000|2024-07-30 06:28:00|4256.3|4250.3|4255.9|4249.9|4256.3|4250.3|4255.4|4249.4|0
1722320890000|2024-07-30 06:28:10|4256.3|4250.3|4256.3|4250.3|4256.8|4250.8|4255.9|4249.9|1
1722320900000|2024-07-30 06:28:20|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320910000|2024-07-30 06:28:30|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722320940000|2024-07-30 06:29:00|4256.4|4250.4|4256.3|4250.3|4256.4|4250.4|4256.3|4250.3|0
1722320950000|2024-07-30 06:29:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722320960000|2024-07-30 06:29:20|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722320970000|2024-07-30 06:29:30|4256.8|4250.8|4258.3|4252.3|4258.3|4252.3|4256.8|4250.8|1
1722320980000|2024-07-30 06:29:40|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|0
1722320990000|2024-07-30 06:29:50|4259.8|4253.8|4259.9|4253.9|4260.4|4254.4|4259.8|4253.8|0
1722321000000|2024-07-30 06:30:00|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4257.9|4251.9|0
1722321010000|2024-07-30 06:30:10|4258.4|4252.4|4256.9|4250.9|4258.4|4252.4|4256.9|4250.9|0
1722321020000|2024-07-30 06:30:20|4256.4|4250.4|4256|4250|4256.4|4250.4|4255.9|4249.9|0
1722321030000|2024-07-30 06:30:30|4255.9|4249.9|4256|4250|4256|4250|4255.4|4249.4|0
1722321040000|2024-07-30 06:30:40|4256.4|4250.4|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|2
1722321050000|2024-07-30 06:30:50|4256.9|4250.9|4257|4251|4257.4|4251.4|4256.5|4250.5|0
1722321060000|2024-07-30 06:31:00|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1722321070000|2024-07-30 06:31:10|4256.9|4250.9|4256.5|4250.5|4256.9|4250.9|4256.4|4250.4|0
1722321080000|2024-07-30 06:31:20|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.5|4250.5|0
1722321090000|2024-07-30 06:31:30|4257.4|4251.4|4256.5|4250.5|4257.4|4251.4|4256.5|4250.5|0
1722321100000|2024-07-30 06:31:40|4256.9|4250.9|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|0
1722321110000|2024-07-30 06:31:50|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1722321120000|2024-07-30 06:32:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1722321130000|2024-07-30 06:32:10|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|0
1722321140000|2024-07-30 06:32:20|4256.8|4250.8|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1722321150000|2024-07-30 06:32:30|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1722321160000|2024-07-30 06:32:40|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4255.9|4249.9|0
1722321170000|2024-07-30 06:32:50|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|1
1722321180000|2024-07-30 06:33:00|4256.3|4250.3|4255.3|4249.3|4256.4|4250.4|4255.3|4249.3|0
1722321190000|2024-07-30 06:33:10|4254.9|4248.9|4253.3|4247.3|4254.9|4248.9|4253.3|4247.3|0
1722321200000|2024-07-30 06:33:20|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|0
1722321210000|2024-07-30 06:33:30|4252.8|4246.8|4254.3|4248.3|4254.3|4248.3|4252.8|4246.8|1
1722321230000|2024-07-30 06:33:50|4254.4|4248.4|4255.4|4249.4|4255.8|4249.8|4254.4|4248.4|0
1722321240000|2024-07-30 06:34:00|4255.3|4249.3|4255.4|4249.4|4255.8|4249.8|4255.3|4249.3|1
1722321250000|2024-07-30 06:34:10|4255.8|4249.8|4255.4|4249.4|4255.8|4249.8|4255.4|4249.4|0
1722321260000|2024-07-30 06:34:20|4255.8|4249.8|4255.4|4249.4|4255.8|4249.8|4255.4|4249.4|0
1722321280000|2024-07-30 06:34:40|4254.9|4248.9|4254.9|4248.9|4255.3|4249.3|4254.9|4248.9|0
1722321300000|2024-07-30 06:35:00|4254.8|4248.8|4253.4|4247.4|4254.8|4248.8|4253.3|4247.3|0
1722321310000|2024-07-30 06:35:10|4252.9|4246.9|4251.3|4245.3|4252.9|4246.9|4251.3|4245.3|0
1722321320000|2024-07-30 06:35:20|4251.8|4245.8|4251.3|4245.3|4251.8|4245.8|4251.3|4245.3|2
1722321330000|2024-07-30 06:35:30|4252.8|4246.8|4252.4|4246.4|4253.3|4247.3|4252.4|4246.4|2
1722321340000|2024-07-30 06:35:40|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1722321350000|2024-07-30 06:35:50|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1722321360000|2024-07-30 06:36:00|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.3|4246.3|0
1722321370000|2024-07-30 06:36:10|4252.3|4246.3|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|0
1722321380000|2024-07-30 06:36:20|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|0
1722321390000|2024-07-30 06:36:30|4251.3|4245.3|4251.4|4245.4|4251.9|4245.9|4251.3|4245.3|0
1722321400000|2024-07-30 06:36:40|4251.8|4245.8|4250.9|4244.9|4251.8|4245.8|4250.9|4244.9|2
1722321410000|2024-07-30 06:36:50|4251.3|4245.3|4250.9|4244.9|4251.3|4245.3|4250.4|4244.4|0
1722321420000|2024-07-30 06:37:00|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.8|4244.8|0
1722321430000|2024-07-30 06:37:10|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|0
1722321440000|2024-07-30 06:37:20|4250.4|4244.4|4250.8|4244.8|4250.9|4244.9|4250.4|4244.4|0
1722321450000|2024-07-30 06:37:30|4250.4|4244.4|4250.8|4244.8|4250.8|4244.8|4249.9|4243.9|0
1722321460000|2024-07-30 06:37:40|4250.3|4244.3|4250.9|4244.9|4250.9|4244.9|4250.3|4244.3|0
1722321470000|2024-07-30 06:37:50|4250.4|4244.4|4250.4|4244.4|4250.8|4244.8|4250.3|4244.3|0
1722321480000|2024-07-30 06:38:00|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|0
1722321490000|2024-07-30 06:38:10|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1722321500000|2024-07-30 06:38:20|4249.9|4243.9|4250.3|4244.3|4250.3|4244.3|4249.9|4243.9|0
1722321510000|2024-07-30 06:38:30|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1722321520000|2024-07-30 06:38:40|4249.9|4243.9|4251.3|4245.3|4251.3|4245.3|4249.9|4243.9|0
1722321530000|2024-07-30 06:38:50|4251.8|4245.8|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|0
1722321540000|2024-07-30 06:39:00|4251.3|4245.3|4251.9|4245.9|4252.3|4246.3|4251.3|4245.3|0
1722321550000|2024-07-30 06:39:10|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4251.9|4245.9|0
1722321570000|2024-07-30 06:39:30|4251.9|4245.9|4251.9|4245.9|4252.3|4246.3|4251.9|4245.9|0
1722321580000|2024-07-30 06:39:40|4252.3|4246.3|4253.3|4247.3|4253.3|4247.3|4252.3|4246.3|10
1722321590000|2024-07-30 06:39:50|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|76
1722321600000|2024-07-30 06:40:00|4253.8|4247.8|4252.3|4246.3|4253.8|4247.8|4252.3|4246.3|53
1722321610000|2024-07-30 06:40:10|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|16
1722321620000|2024-07-30 06:40:20|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1722321630000|2024-07-30 06:40:30|4251.9|4245.9|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|4
1722321640000|2024-07-30 06:40:40|4253.3|4247.3|4252.4|4246.4|4253.3|4247.3|4252.4|4246.4|1
1722321650000|2024-07-30 06:40:50|4252.8|4246.8|4252.4|4246.4|4252.8|4246.8|4252.4|4246.4|1
1722321660000|2024-07-30 06:41:00|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1722321670000|2024-07-30 06:41:10|4254.7|4248.7|4255.2|4249.2|4255.6|4249.6|4254.7|4248.7|35
1722321680000|2024-07-30 06:41:20|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1722321690000|2024-07-30 06:41:30|4255.7|4249.7|4255.6|4249.6|4255.7|4249.7|4255.2|4249.2|2
1722321700000|2024-07-30 06:41:40|4256.1|4250.1|4259.5|4253.5|4259.5|4253.5|4255.2|4249.2|101
1722321710000|2024-07-30 06:41:50|4260|4254|4260|4254|4260|4254|4260|4254|3
1722321720000|2024-07-30 06:42:00|4261|4255|4262|4256|4262|4256|4261|4255|0
1722321730000|2024-07-30 06:42:10|4261.1|4255.1|4261.1|4255.1|4262|4256|4261|4255|1
1722321740000|2024-07-30 06:42:20|4260.6|4254.6|4259.6|4253.6|4260.6|4254.6|4259.1|4253.1|3
1722321750000|2024-07-30 06:42:30|4259.1|4253.1|4259.1|4253.1|4259.6|4253.6|4258.6|4252.6|4
1722321760000|2024-07-30 06:42:40|4258.6|4252.6|4257.6|4251.6|4259|4253|4257.6|4251.6|1
1722321790000|2024-07-30 06:43:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|3
1722321800000|2024-07-30 06:43:20|4257.7|4251.7|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|5
1722321810000|2024-07-30 06:43:30|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|6
1722321820000|2024-07-30 06:43:40|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.1|4252.1|0
1722321830000|2024-07-30 06:43:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4
1722321840000|2024-07-30 06:44:00|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1722321850000|2024-07-30 06:44:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722321860000|2024-07-30 06:44:20|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1722321870000|2024-07-30 06:44:30|4259.1|4253.1|4258.1|4252.1|4259.1|4253.1|4258.1|4252.1|1
1722321880000|2024-07-30 06:44:40|4259|4253|4259|4253|4259|4253|4259|4253|0
1722321890000|2024-07-30 06:44:50|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|0
1722321920000|2024-07-30 06:45:20|4258.6|4252.6|4257.1|4251.1|4258.6|4252.6|4257.1|4251.1|0
1722321930000|2024-07-30 06:45:30|4257.5|4251.5|4258|4252|4258|4252|4257.1|4251.1|0
1722321940000|2024-07-30 06:45:40|4258.5|4252.5|4258|4252|4258.5|4252.5|4258|4252|0
1722321950000|2024-07-30 06:45:50|4257.5|4251.5|4258|4252|4258.5|4252.5|4257.5|4251.5|0
1722321960000|2024-07-30 06:46:00|4258.5|4252.5|4258|4252|4259|4253|4258|4252|0
1722321990000|2024-07-30 06:46:30|4258.5|4252.5|4258|4252|4258.5|4252.5|4257.5|4251.5|0
1722322000000|2024-07-30 06:46:40|4257.5|4251.5|4257.5|4251.5|4258|4252|4256.5|4250.5|0
1722322010000|2024-07-30 06:46:50|4258|4252|4258|4252|4258|4252|4258|4252|2
1722322020000|2024-07-30 06:47:00|4258.5|4252.5|4258.5|4252.5|4259|4253|4258.5|4252.5|0
1722322030000|2024-07-30 06:47:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.5|4252.5|0
1722322050000|2024-07-30 06:47:30|4258.5|4252.5|4258.9|4252.9|4258.9|4252.9|4258.5|4252.5|0
1722322060000|2024-07-30 06:47:40|4258.5|4252.5|4258.5|4252.5|4258.9|4252.9|4258.5|4252.5|0
1722322070000|2024-07-30 06:47:50|4258|4252|4257.5|4251.5|4258|4252|4257.5|4251.5|0
1722322080000|2024-07-30 06:48:00|4256.9|4250.9|4257.5|4251.5|4257.5|4251.5|4256.9|4250.9|4
1722322090000|2024-07-30 06:48:10|4258|4252|4258.4|4252.4|4258.4|4252.4|4258|4252|4
1722322100000|2024-07-30 06:48:20|4258|4252|4258|4252|4258|4252|4258|4252|0
1722322110000|2024-07-30 06:48:30|4257.5|4251.5|4257.9|4251.9|4257.9|4251.9|4257.5|4251.5|1
1722322120000|2024-07-30 06:48:40|4258|4252|4258|4252|4258.4|4252.4|4258|4252|0
1722322130000|2024-07-30 06:48:50|4258.4|4252.4|4258|4252|4258.4|4252.4|4258|4252|0
1722322140000|2024-07-30 06:49:00|4258.4|4252.4|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|0
1722322150000|2024-07-30 06:49:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.5|4253.5|0
1722322170000|2024-07-30 06:49:30|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722322190000|2024-07-30 06:49:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.5|4253.5|0
1722322200000|2024-07-30 06:50:00|4259.5|4253.5|4259.9|4253.9|4259.9|4253.9|4259.5|4253.5|0
1722322210000|2024-07-30 06:50:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722322220000|2024-07-30 06:50:20|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1722322250000|2024-07-30 06:50:50|4259.9|4253.9|4260|4254|4260.4|4254.4|4259.9|4253.9|0
1722322260000|2024-07-30 06:51:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722322270000|2024-07-30 06:51:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|0
1722322290000|2024-07-30 06:51:30|4261.9|4255.9|4260.5|4254.5|4261.9|4255.9|4260.5|4254.5|5
1722322300000|2024-07-30 06:51:40|4261|4255|4259.5|4253.5|4261|4255|4259.5|4253.5|0
1722322320000|2024-07-30 06:52:00|||||||||1
1722322350000|2024-07-30 06:52:30|||||||||1
1722322370000|2024-07-30 06:52:50|4259|4253|4259|4253|4259|4253|4259|4253|5
1722322400000|2024-07-30 06:53:20|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722322430000|2024-07-30 06:53:50|4257|4251|4257.4|4251.4|4257.4|4251.4|4257|4251|8
1722322460000|2024-07-30 06:54:20|4257.5|4251.5|4257|4251|4258.4|4252.4|4257|4251|3
1722322480000|2024-07-30 06:54:40|4256.9|4250.9|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1722322500000|2024-07-30 06:55:00|4256.9|4250.9|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1722322510000|2024-07-30 06:55:10|4257|4251|4257|4251|4257|4251|4257|4251|0
1722322520000|2024-07-30 06:55:20|4257.4|4251.4|4257.5|4251.5|4257.5|4251.5|4257.4|4251.4|1
1722322540000|2024-07-30 06:55:40|||||||||1
1722322590000|2024-07-30 06:56:30|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|68
1722322610000|2024-07-30 06:56:50|||||||||8
1722322630000|2024-07-30 06:57:10|||||||||1
1722322670000|2024-07-30 06:57:50|4261|4255|4261.5|4255.5|4261.9|4255.9|4261|4255|2
1722322680000|2024-07-30 06:58:00|4262|4256|4261.9|4255.9|4262|4256|4261.5|4255.5|0
1722322690000|2024-07-30 06:58:10|4262|4256|4262|4256|4262|4256|4262|4256|0
1722322700000|2024-07-30 06:58:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722322710000|2024-07-30 06:58:30|4261.9|4255.9|4262|4256|4262|4256|4261.9|4255.9|5
1722322730000|2024-07-30 06:58:50|4261.9|4255.9|4261.5|4255.5|4261.9|4255.9|4261.5|4255.5|0
1722322740000|2024-07-30 06:59:00|4261|4255|4260.5|4254.5|4261.5|4255.5|4260.5|4254.5|3
1722322750000|2024-07-30 06:59:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1722322760000|2024-07-30 06:59:20|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722322770000|2024-07-30 06:59:30|4259.9|4253.9|4260|4254|4260|4254|4259.5|4253.5|0
1722322780000|2024-07-30 06:59:40|4259.9|4253.9|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|2
1722322790000|2024-07-30 06:59:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|1
1722322800000|2024-07-30 07:00:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722322810000|2024-07-30 07:00:10|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|3
1722322820000|2024-07-30 07:00:20|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|3
1722322840000|2024-07-30 07:00:40|4259.5|4253.5|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|0
1722322860000|2024-07-30 07:01:00|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|1
1722322870000|2024-07-30 07:01:10|4260.5|4254.5|4261.4|4255.4|4261.4|4255.4|4260.5|4254.5|1
1722322880000|2024-07-30 07:01:20|4260.5|4254.5|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|6
1722322890000|2024-07-30 07:01:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|6
1722322900000|2024-07-30 07:01:40|4261.4|4255.4|4262.9|4256.9|4263.4|4257.4|4261.4|4255.4|8
1722322910000|2024-07-30 07:01:50|4263.4|4257.4|4264.4|4258.4|4264.4|4258.4|4263.4|4257.4|0
1722322920000|2024-07-30 07:02:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1722322930000|2024-07-30 07:02:10|4265.4|4259.4|4266.9|4260.9|4266.9|4260.9|4265.4|4259.4|4
1722322940000|2024-07-30 07:02:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1722322950000|2024-07-30 07:02:30|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|31
1722322960000|2024-07-30 07:02:40|4264.9|4258.9|4264.9|4258.9|4265.4|4259.4|4263.9|4257.9|4
1722322970000|2024-07-30 07:02:50|4265.4|4259.4|4264.4|4258.4|4265.9|4259.9|4264.4|4258.4|5
1722322990000|2024-07-30 07:03:10|4263.4|4257.4|4264.4|4258.4|4264.4|4258.4|4263.4|4257.4|5
1722323010000|2024-07-30 07:03:30|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|5
1722323020000|2024-07-30 07:03:40|||||||||5
1722323030000|2024-07-30 07:03:50|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1722323040000|2024-07-30 07:04:00|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.5|4256.5|2
1722323050000|2024-07-30 07:04:10|4263.9|4257.9|4264.4|4258.4|4265.4|4259.4|4263.9|4257.9|1
1722323060000|2024-07-30 07:04:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1722323080000|2024-07-30 07:04:40|||||||||5
1722323090000|2024-07-30 07:04:50|||||||||5
1722323100000|2024-07-30 07:05:00|||||||||5
1722323110000|2024-07-30 07:05:10|4264.4|4258.4|4265.9|4259.9|4265.9|4259.9|4264.4|4258.4|0
1722323120000|2024-07-30 07:05:20|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|6
1722323130000|2024-07-30 07:05:30|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|0
1722323140000|2024-07-30 07:05:40|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|5
1722323150000|2024-07-30 07:05:50|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1722323160000|2024-07-30 07:06:00|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|0
1722323170000|2024-07-30 07:06:10|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|0
1722323180000|2024-07-30 07:06:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1722323200000|2024-07-30 07:06:40|||||||||12
1722323210000|2024-07-30 07:06:50|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|2
1722323220000|2024-07-30 07:07:00|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|0
1722323230000|2024-07-30 07:07:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|2
1722323240000|2024-07-30 07:07:20|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|1
1722323250000|2024-07-30 07:07:30|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|5
1722323260000|2024-07-30 07:07:40|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|0
1722323270000|2024-07-30 07:07:50|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.4|4258.4|5
1722323290000|2024-07-30 07:08:10|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|5
1722323360000|2024-07-30 07:09:20|4264.4|4258.4|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1722323420000|2024-07-30 07:10:20|4265.9|4259.9|4265|4259|4265.9|4259.9|4265|4259|27
1722323430000|2024-07-30 07:10:30|||||||||1
1722323440000|2024-07-30 07:10:40|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|0
1722323450000|2024-07-30 07:10:50|4265|4259|4265|4259|4265.5|4259.5|4264.5|4258.5|6
1722323460000|2024-07-30 07:11:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1722323470000|2024-07-30 07:11:10|4264.4|4258.4|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|2
1722323500000|2024-07-30 07:11:40|4265|4259|4266|4260|4266|4260|4265|4259|1
1722323510000|2024-07-30 07:11:50|4265.5|4259.5|4265|4259|4266|4260|4265|4259|5
1722323520000|2024-07-30 07:12:00|4264.5|4258.5|4265|4259|4265|4259|4264.5|4258.5|0
1722323550000|2024-07-30 07:12:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1722323570000|2024-07-30 07:12:50|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|0
1722323580000|2024-07-30 07:13:00|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|2
1722323600000|2024-07-30 07:13:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1722323740000|2024-07-30 07:15:40|4265|4259|4265|4259|4265|4259|4265|4259|2
1722323760000|2024-07-30 07:16:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1722323800000|2024-07-30 07:16:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1722323820000|2024-07-30 07:17:00|4268.5|4262.5|4267.6|4261.6|4268.5|4262.5|4267.5|4261.5|4
1722323830000|2024-07-30 07:17:10|4267.5|4261.5|4266.1|4260.1|4267.5|4261.5|4266.1|4260.1|1
1722323850000|2024-07-30 07:17:30|4266|4260|4266|4260|4266|4260|4266|4260|0
1722323880000|2024-07-30 07:18:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722323890000|2024-07-30 07:18:10|4266|4260|4266|4260|4266|4260|4266|4260|0
1722323900000|2024-07-30 07:18:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1722323930000|2024-07-30 07:18:50|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1722323940000|2024-07-30 07:19:00|4267|4261|4267|4261|4267|4261|4267|4261|0
1722324100000|2024-07-30 07:21:40|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722324110000|2024-07-30 07:21:50|4267.7|4261.7|4269.6|4263.6|4270|4264|4267.7|4261.7|13
1722324120000|2024-07-30 07:22:00|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|7
1722324130000|2024-07-30 07:22:10|4268.1|4262.1|4268.1|4262.1|4268.6|4262.6|4267|4261|2
1722324140000|2024-07-30 07:22:20|4268.5|4262.5|4269|4263|4269|4263|4268|4262|2
1722324150000|2024-07-30 07:22:30|4269.5|4263.5|4269.1|4263.1|4269.5|4263.5|4269.1|4263.1|3
1722324160000|2024-07-30 07:22:40|4270|4264|4269.1|4263.1|4270|4264|4269.1|4263.1|0
1722324170000|2024-07-30 07:22:50|4269|4263|4268.6|4262.6|4269|4263|4268.1|4262.1|0
1722324180000|2024-07-30 07:23:00|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1722324190000|2024-07-30 07:23:10|4268|4262|4268.1|4262.1|4268.1|4262.1|4268|4262|1
1722324200000|2024-07-30 07:23:20|4268|4262|4268.1|4262.1|4268.1|4262.1|4268|4262|0
1722324220000|2024-07-30 07:23:40|4268|4262|4268|4262|4268|4262|4268|4262|0
1722324240000|2024-07-30 07:24:00|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722324250000|2024-07-30 07:24:10|4269.1|4263.1|4270|4264|4270.5|4264.5|4269.1|4263.1|2
1722324260000|2024-07-30 07:24:20|4269.5|4263.5|4270.5|4264.5|4270.5|4264.5|4269.5|4263.5|5
1722324270000|2024-07-30 07:24:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722324280000|2024-07-30 07:24:40|4270.5|4264.5|4270.1|4264.1|4270.5|4264.5|4270|4264|6
1722324290000|2024-07-30 07:24:50|4270|4264|4269|4263|4270|4264|4269|4263|2
1722324320000|2024-07-30 07:25:20|4268.5|4262.5|4268.1|4262.1|4268.5|4262.5|4268.1|4262.1|0
1722324330000|2024-07-30 07:25:30|4268|4262|4268|4262|4268|4262|4268|4262|0
1722324340000|2024-07-30 07:25:40|4268.1|4262.1|4267.1|4261.1|4268.1|4262.1|4267.1|4261.1|0
1722324390000|2024-07-30 07:26:30|4267|4261|4267|4261|4267|4261|4267|4261|0
1722324400000|2024-07-30 07:26:40|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|1
1722324430000|2024-07-30 07:27:10|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1722324440000|2024-07-30 07:27:20|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1722324450000|2024-07-30 07:27:30|4268.1|4262.1|4267|4261|4268.1|4262.1|4267|4261|2
1722324460000|2024-07-30 07:27:40|4267.1|4261.1|4268.1|4262.1|4268.1|4262.1|4267.1|4261.1|1
1722324470000|2024-07-30 07:27:50|4268|4262|4267.1|4261.1|4268|4262|4267.1|4261.1|0
1722324480000|2024-07-30 07:28:00|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1722324500000|2024-07-30 07:28:20|4269|4263|4269|4263|4269|4263|4269|4263|0
1722324540000|2024-07-30 07:29:00|4268.6|4262.6|4268|4262|4268.6|4262.6|4268|4262|0
1722324560000|2024-07-30 07:29:20|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722324600000|2024-07-30 07:30:00|4268|4262|4267.6|4261.6|4268|4262|4267.6|4261.6|0
1722324610000|2024-07-30 07:30:10|4268|4262|4268|4262|4268|4262|4268|4262|0
1722324620000|2024-07-30 07:30:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722324650000|2024-07-30 07:30:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722324690000|2024-07-30 07:31:30|4269|4263|4268.6|4262.6|4270|4264|4268.6|4262.6|11
1722324770000|2024-07-30 07:32:50|4269.6|4263.6|4269.6|4263.6|4270|4264|4269.6|4263.6|25
1722324810000|2024-07-30 07:33:30|4270.5|4264.5|4271.6|4265.6|4271.6|4265.6|4270.5|4264.5|4
1722324820000|2024-07-30 07:33:40|4270.6|4264.6|4271.1|4265.1|4271.6|4265.6|4270.6|4264.6|20
1722324830000|2024-07-30 07:33:50|4271|4265|4271.1|4265.1|4271.1|4265.1|4271|4265|0
1722324840000|2024-07-30 07:34:00|4271.5|4265.5|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|0
1722324850000|2024-07-30 07:34:10|4271|4265|4271|4265|4271|4265|4271|4265|0
1722324910000|2024-07-30 07:35:10|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|1
1722324920000|2024-07-30 07:35:20|||||||||5
1722324930000|2024-07-30 07:35:30|4271.1|4265.1|4270.6|4264.6|4271.6|4265.6|4270.6|4264.6|2
1722324980000|2024-07-30 07:36:20|||||||||1
1722325030000|2024-07-30 07:37:10|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|6
1722325040000|2024-07-30 07:37:20|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|15
1722325050000|2024-07-30 07:37:30|4273.1|4267.1|4273|4267|4273.1|4267.1|4272.5|4266.5|1
1722325060000|2024-07-30 07:37:40|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|0
1722325080000|2024-07-30 07:38:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4
1722325090000|2024-07-30 07:38:10|4272|4266|4272|4266|4272|4266|4272|4266|0
1722325100000|2024-07-30 07:38:20|4273|4267|4273|4267|4273.5|4267.5|4272|4266|36
1722325110000|2024-07-30 07:38:30|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|1
1722325150000|2024-07-30 07:39:10|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|0
1722325170000|2024-07-30 07:39:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722325190000|2024-07-30 07:39:50|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|10
1722325260000|2024-07-30 07:41:00|||||||||1
1722325270000|2024-07-30 07:41:10|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1722325280000|2024-07-30 07:41:20|4273.5|4267.5|4273.5|4267.5|4273.6|4267.6|4273|4267|17
1722325290000|2024-07-30 07:41:30|4274.5|4268.5|4274.5|4268.5|4275|4269|4274.5|4268.5|8
1722325300000|2024-07-30 07:41:40|4274.1|4268.1|4273.5|4267.5|4274.5|4268.5|4272.6|4266.6|15
1722325310000|2024-07-30 07:41:50|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|1
1722325330000|2024-07-30 07:42:10|4272.6|4266.6|4273|4267|4273|4267|4272.6|4266.6|12
1722325340000|2024-07-30 07:42:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4
1722325350000|2024-07-30 07:42:30|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|2
1722325360000|2024-07-30 07:42:40|||||||||10
1722325390000|2024-07-30 07:43:10|||||||||5
1722325410000|2024-07-30 07:43:30|||||||||5
1722325420000|2024-07-30 07:43:40|4274|4268|4274|4268|4274|4268|4274|4268|3
1722325430000|2024-07-30 07:43:50|4273.6|4267.6|4273.5|4267.5|4273.6|4267.6|4273.5|4267.5|0
1722325440000|2024-07-30 07:44:00|4273|4267|4273|4267|4273|4267|4273|4267|10
1722325450000|2024-07-30 07:44:10|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|0
1722325460000|2024-07-30 07:44:20|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|0
1722325520000|2024-07-30 07:45:20|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|3
1722325530000|2024-07-30 07:45:30|4273|4267|4273|4267|4273|4267|4272.6|4266.6|0
1722325540000|2024-07-30 07:45:40|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1722325580000|2024-07-30 07:46:20|4273|4267|4273|4267|4273|4267|4273|4267|20
1722325640000|2024-07-30 07:47:20|4273.5|4267.5|4274|4268|4274.1|4268.1|4273.5|4267.5|11
1722325650000|2024-07-30 07:47:30|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1722325660000|2024-07-30 07:47:40|4274|4268|4274|4268|4274|4268|4273.5|4267.5|4
1722325670000|2024-07-30 07:47:50|4273.5|4267.5|4273|4267|4273.5|4267.5|4273|4267|2
1722325680000|2024-07-30 07:48:00|4273.5|4267.5|4273|4267|4273.5|4267.5|4273|4267|0
1722325710000|2024-07-30 07:48:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1722325720000|2024-07-30 07:48:40|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|0
1722325740000|2024-07-30 07:49:00|4272.6|4266.6|4275.5|4269.5|4275.5|4269.5|4272.6|4266.6|12
1722325750000|2024-07-30 07:49:10|4276|4270|4274.5|4268.5|4276|4270|4274.5|4268.5|0
1722325760000|2024-07-30 07:49:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|5
1722325770000|2024-07-30 07:49:30|4275|4269|4275|4269|4275|4269|4275|4269|5
1722325780000|2024-07-30 07:49:40|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|5
1722325790000|2024-07-30 07:49:50|4274.6|4268.6|4274.5|4268.5|4274.6|4268.6|4274.5|4268.5|0
1722325810000|2024-07-30 07:50:10|4274|4268|4274|4268|4274|4268|4274|4268|0
1722325820000|2024-07-30 07:50:20|4273.5|4267.5|4274.5|4268.5|4274.5|4268.5|4273.5|4267.5|5
1722325850000|2024-07-30 07:50:50|4274|4268|4274|4268|4274|4268|4274|4268|0
1722325870000|2024-07-30 07:51:10|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1722325880000|2024-07-30 07:51:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1722325930000|2024-07-30 07:52:10|4274.5|4268.5|4274|4268|4274.5|4268.5|4274|4268|0
1722325940000|2024-07-30 07:52:20|4274.5|4268.5|4274|4268|4274.5|4268.5|4274|4268|0
1722326040000|2024-07-30 07:54:00|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|6
1722326050000|2024-07-30 07:54:10|4274.6|4268.6|4274.5|4268.5|4274.6|4268.6|4274.5|4268.5|0
1722326080000|2024-07-30 07:54:40|||||||||3
1722326110000|2024-07-30 07:55:10|4275|4269|4276|4270|4276|4270|4275|4269|13
1722326120000|2024-07-30 07:55:20|4276.5|4270.5|4276|4270|4276.5|4270.5|4275.5|4269.5|6
1722326130000|2024-07-30 07:55:30|4277|4271|4280.5|4274.5|4280.5|4274.5|4277|4271|18
1722326140000|2024-07-30 07:55:40|4279.1|4273.1|4280|4274|4280.5|4274.5|4279|4273|34
1722326150000|2024-07-30 07:55:50|4279.4|4273.4|4279.5|4273.5|4279.5|4273.5|4278.6|4272.6|5
1722326160000|2024-07-30 07:56:00|4279|4273|4277.5|4271.5|4279|4273|4277|4271|3
1722326170000|2024-07-30 07:56:10|4277.9|4271.9|4277.5|4271.5|4277.9|4271.9|4277.5|4271.5|0
1722326180000|2024-07-30 07:56:20|4277|4271|4278.4|4272.4|4278.5|4272.5|4277|4271|18
1722326190000|2024-07-30 07:56:30|4277.9|4271.9|4277|4271|4277.9|4271.9|4277|4271|15
1722326200000|2024-07-30 07:56:40|4277.9|4271.9|4277.5|4271.5|4277.9|4271.9|4277.5|4271.5|0
1722326220000|2024-07-30 07:57:00|4277.4|4271.4|4276.5|4270.5|4277.4|4271.4|4276.5|4270.5|3
1722326230000|2024-07-30 07:57:10|4277|4271|4276.5|4270.5|4277|4271|4276.4|4270.4|2
1722326250000|2024-07-30 07:57:30|4277|4271|4276.1|4270.1|4277|4271|4276.1|4270.1|10
1722326270000|2024-07-30 07:57:50|4277|4271|4277|4271|4277|4271|4277|4271|0
1722326280000|2024-07-30 07:58:00|4276.6|4270.6|4277|4271|4277|4271|4276.5|4270.5|3
1722326290000|2024-07-30 07:58:10|4277.5|4271.5|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|2
1722326300000|2024-07-30 07:58:20|4276.1|4270.1|4275.1|4269.1|4276.1|4270.1|4275.1|4269.1|1
1722326320000|2024-07-30 07:58:40|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|0
1722326350000|2024-07-30 07:59:10|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|12
1722326380000|2024-07-30 07:59:40|4276.1|4270.1|4276.1|4270.1|4276.6|4270.6|4276.1|4270.1|11
1722326390000|2024-07-30 07:59:50|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.1|4269.1|2
1722326400000|2024-07-30 08:00:00|4274.5|4268.5|4275|4269|4276|4270|4274.5|4268.5|1
1722326410000|2024-07-30 08:00:10|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|0
1722326420000|2024-07-30 08:00:20|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|0
1722326440000|2024-07-30 08:00:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1722326450000|2024-07-30 08:00:50|4276|4270|4276|4270|4276|4270|4276|4270|0
1722326460000|2024-07-30 08:01:00|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|0
1722326470000|2024-07-30 08:01:10|4276|4270|4276|4270|4276|4270|4276|4270|0
1722326480000|2024-07-30 08:01:20|4275.5|4269.5|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|0
1722326490000|2024-07-30 08:01:30|4275.6|4269.6|4277|4271|4277|4271|4275.6|4269.6|8
1722326500000|2024-07-30 08:01:40|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|1
1722326530000|2024-07-30 08:02:10|4277.6|4271.6|4278.6|4272.6|4278.6|4272.6|4277.6|4271.6|13
1722326540000|2024-07-30 08:02:20|4278|4272|4277.1|4271.1|4278|4272|4277.1|4271.1|2
1722326550000|2024-07-30 08:02:30|4276.6|4270.6|4276.1|4270.1|4277.1|4271.1|4276.1|4270.1|0
1722326580000|2024-07-30 08:03:00|4275.6|4269.6|4276.1|4270.1|4276.1|4270.1|4275.6|4269.6|0
1722326600000|2024-07-30 08:03:20|4275.6|4269.6|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|0
1722326610000|2024-07-30 08:03:30|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|0
1722326620000|2024-07-30 08:03:40|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|2
1722326630000|2024-07-30 08:03:50|4276.6|4270.6|4276.2|4270.2|4276.6|4270.6|4276.2|4270.2|0
1722326640000|2024-07-30 08:04:00|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1722326660000|2024-07-30 08:04:20|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1722326670000|2024-07-30 08:04:30|4276.1|4270.1|4276.2|4270.2|4277.1|4271.1|4276.1|4270.1|7
1722326680000|2024-07-30 08:04:40|4276.1|4270.1|4275.7|4269.7|4276.1|4270.1|4275.7|4269.7|0
1722326700000|2024-07-30 08:05:00|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4275.7|4269.7|1
1722326730000|2024-07-30 08:05:30|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1722326740000|2024-07-30 08:05:40|4276.2|4270.2|4276.1|4270.1|4276.2|4270.2|4276.1|4270.1|28
1722326770000|2024-07-30 08:06:10|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1722326800000|2024-07-30 08:06:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1722326830000|2024-07-30 08:07:10|4276.2|4270.2|4275.2|4269.2|4276.2|4270.2|4275.2|4269.2|2
1722326860000|2024-07-30 08:07:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1722326890000|2024-07-30 08:08:10|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|10
1722326910000|2024-07-30 08:08:30|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|1
1722326920000|2024-07-30 08:08:40|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|0
1722326970000|2024-07-30 08:09:30|4276.2|4270.2|4275.2|4269.2|4276.2|4270.2|4275.2|4269.2|1
1722327010000|2024-07-30 08:10:10|4274.7|4268.7|4274.7|4268.7|4275.2|4269.2|4274.2|4268.2|0
1722327020000|2024-07-30 08:10:20|||||||||1
1722327080000|2024-07-30 08:11:20|4274.2|4268.2|4273.2|4267.2|4274.2|4268.2|4273.2|4267.2|1
1722327090000|2024-07-30 08:11:30|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1722327100000|2024-07-30 08:11:40|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|0
1722327110000|2024-07-30 08:11:50|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1722327120000|2024-07-30 08:12:00|4272.2|4266.2|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|0
1722327140000|2024-07-30 08:12:20|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.2|4266.2|0
1722327160000|2024-07-30 08:12:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722327220000|2024-07-30 08:13:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722327240000|2024-07-30 08:14:00|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722327270000|2024-07-30 08:14:30|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722327310000|2024-07-30 08:15:10|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722327330000|2024-07-30 08:15:30|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722327340000|2024-07-30 08:15:40|4271.1|4265.1|4272.2|4266.2|4272.2|4266.2|4271.1|4265.1|4
1722327430000|2024-07-30 08:17:10|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|0
1722327440000|2024-07-30 08:17:20|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.2|4266.2|0
1722327450000|2024-07-30 08:17:30|4272.2|4266.2|4272.7|4266.7|4272.7|4266.7|4272.2|4266.2|0
1722327460000|2024-07-30 08:17:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722327480000|2024-07-30 08:18:00|4272.6|4266.6|4272.7|4266.7|4272.7|4266.7|4272.6|4266.6|0
1722327490000|2024-07-30 08:18:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1722327500000|2024-07-30 08:18:20|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|1
1722327570000|2024-07-30 08:19:30|4272.1|4266.1|4271.2|4265.2|4272.1|4266.1|4271.2|4265.2|0
1722327580000|2024-07-30 08:19:40|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722327610000|2024-07-30 08:20:10|4271.2|4265.2|4271.6|4265.6|4271.6|4265.6|4271.2|4265.2|0
1722327620000|2024-07-30 08:20:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|2
1722327650000|2024-07-30 08:20:50|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|0
1722327660000|2024-07-30 08:21:00|4270.8|4264.8|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|6
1722327720000|2024-07-30 08:22:00|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722327730000|2024-07-30 08:22:10|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722327740000|2024-07-30 08:22:20|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1722327760000|2024-07-30 08:22:40|4272.7|4266.7|4273.7|4267.7|4273.7|4267.7|4272.7|4266.7|2
1722327770000|2024-07-30 08:22:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722327780000|2024-07-30 08:23:00|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|0
1722327790000|2024-07-30 08:23:10|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|0
1722327820000|2024-07-30 08:23:40|4273.7|4267.7|4272.2|4266.2|4273.7|4267.7|4271.2|4265.2|11
1722327850000|2024-07-30 08:24:10|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|4
1722327870000|2024-07-30 08:24:30|||||||||36
1722327920000|2024-07-30 08:25:20|4271.8|4265.8|4271.7|4265.7|4271.8|4265.8|4271.7|4265.7|0
1722327930000|2024-07-30 08:25:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|1
1722327990000|2024-07-30 08:26:30|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722328000000|2024-07-30 08:26:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722328010000|2024-07-30 08:26:50|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722328050000|2024-07-30 08:27:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722328060000|2024-07-30 08:27:40|4270.7|4264.7|4272.2|4266.2|4272.2|4266.2|4270.7|4264.7|1
1722328090000|2024-07-30 08:28:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722328100000|2024-07-30 08:28:20|4271.3|4265.3|4271.2|4265.2|4271.3|4265.3|4271.2|4265.2|0
1722328120000|2024-07-30 08:28:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722328140000|2024-07-30 08:29:00|||||||||1
1722328170000|2024-07-30 08:29:30|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1722328220000|2024-07-30 08:30:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722328230000|2024-07-30 08:30:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722328240000|2024-07-30 08:30:40|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|0
1722328260000|2024-07-30 08:31:00|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722328270000|2024-07-30 08:31:10|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1722328300000|2024-07-30 08:31:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1722328310000|2024-07-30 08:31:50|||||||||1
1722328330000|2024-07-30 08:32:10|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|2
1722328340000|2024-07-30 08:32:20|4269.7|4263.7|4268.7|4262.7|4269.7|4263.7|4268.7|4262.7|0
1722328350000|2024-07-30 08:32:30|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1722328400000|2024-07-30 08:33:20|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1722328450000|2024-07-30 08:34:10|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722328460000|2024-07-30 08:34:20|4269.7|4263.7|4269.2|4263.2|4269.7|4263.7|4269.2|4263.2|1
1722328480000|2024-07-30 08:34:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1722328490000|2024-07-30 08:34:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1722328500000|2024-07-30 08:35:00|4270.7|4264.7|4270.7|4264.7|4271.2|4265.2|4270.7|4264.7|1
1722328520000|2024-07-30 08:35:20|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722328530000|2024-07-30 08:35:30|4272.6|4266.6|4273.1|4267.1|4274.5|4268.5|4272.6|4266.6|64
1722328580000|2024-07-30 08:36:20|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1722328590000|2024-07-30 08:36:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722328640000|2024-07-30 08:37:20|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722328660000|2024-07-30 08:37:40|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|0
1722328670000|2024-07-30 08:37:50|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1722328700000|2024-07-30 08:38:20|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722328720000|2024-07-30 08:38:40|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722328730000|2024-07-30 08:38:50|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1722328740000|2024-07-30 08:39:00|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722328780000|2024-07-30 08:39:40|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|4
1722328810000|2024-07-30 08:40:10|4273.6|4267.6|4274.2|4268.2|4274.2|4268.2|4273.6|4267.6|0
1722328820000|2024-07-30 08:40:20|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722328830000|2024-07-30 08:40:30|4273.6|4267.6|4273.2|4267.2|4273.6|4267.6|4273.2|4267.2|0
1722328840000|2024-07-30 08:40:40|4273.6|4267.6|4273.2|4267.2|4273.6|4267.6|4273.2|4267.2|0
1722328910000|2024-07-30 08:41:50|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|0
1722328920000|2024-07-30 08:42:00|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1722328960000|2024-07-30 08:42:40|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|10
1722328970000|2024-07-30 08:42:50|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1722328980000|2024-07-30 08:43:00|4273.1|4267.1|4272.7|4266.7|4273.1|4267.1|4272.7|4266.7|0
1722329000000|2024-07-30 08:43:20|4272.2|4266.2|4272.7|4266.7|4272.7|4266.7|4272.2|4266.2|0
1722329020000|2024-07-30 08:43:40|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722329070000|2024-07-30 08:44:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|1
1722329110000|2024-07-30 08:45:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|3
1722329120000|2024-07-30 08:45:20|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1722329130000|2024-07-30 08:45:30|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1722329150000|2024-07-30 08:45:50|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|1
1722329170000|2024-07-30 08:46:10|4271.6|4265.6|4271.2|4265.2|4271.6|4265.6|4271.2|4265.2|0
1722329200000|2024-07-30 08:46:40|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|0
1722329210000|2024-07-30 08:46:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722329220000|2024-07-30 08:47:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722329230000|2024-07-30 08:47:10|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722329240000|2024-07-30 08:47:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722329250000|2024-07-30 08:47:30|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1722329260000|2024-07-30 08:47:40|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722329380000|2024-07-30 08:49:40|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|1
1722329420000|2024-07-30 08:50:20|4271.6|4265.6|4272.6|4266.6|4272.6|4266.6|4271.6|4265.6|0
1722329430000|2024-07-30 08:50:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722329450000|2024-07-30 08:50:50|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|0
1722329460000|2024-07-30 08:51:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1722329490000|2024-07-30 08:51:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722329510000|2024-07-30 08:51:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1722329530000|2024-07-30 08:52:10|4271.2|4265.2|4270.7|4264.7|4271.2|4265.2|4270.6|4264.6|1
1722329540000|2024-07-30 08:52:20|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|5
1722329570000|2024-07-30 08:52:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722329600000|2024-07-30 08:53:20|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|0
1722329620000|2024-07-30 08:53:40|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|0
1722329630000|2024-07-30 08:53:50|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|0
1722329640000|2024-07-30 08:54:00|4269.7|4263.7|4269.7|4263.7|4270.1|4264.1|4269.7|4263.7|0
1722329650000|2024-07-30 08:54:10|4269.6|4263.6|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|0
1722329660000|2024-07-30 08:54:20|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722329720000|2024-07-30 08:55:20|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722329740000|2024-07-30 08:55:40|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722329790000|2024-07-30 08:56:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|25
1722329830000|2024-07-30 08:57:10|4268.7|4262.7|4267.6|4261.6|4268.7|4262.7|4267.6|4261.6|0
1722329840000|2024-07-30 08:57:20|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|1
1722329850000|2024-07-30 08:57:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1722329900000|2024-07-30 08:58:20|4268.6|4262.6|4268.2|4262.2|4268.6|4262.6|4268.2|4262.2|0
1722329920000|2024-07-30 08:58:40|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722329940000|2024-07-30 08:59:00|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1722329950000|2024-07-30 08:59:10|4268.1|4262.1|4268.2|4262.2|4268.2|4262.2|4268.1|4262.1|3
1722329980000|2024-07-30 08:59:40|||||||||2
1722330000000|2024-07-30 09:00:00|||||||||3
1722330010000|2024-07-30 09:00:10|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1722330030000|2024-07-30 09:00:30|4268.7|4262.7|4268.1|4262.1|4268.7|4262.7|4268.1|4262.1|1
1722330130000|2024-07-30 09:02:10|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722330140000|2024-07-30 09:02:20|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|3
1722330160000|2024-07-30 09:02:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722330190000|2024-07-30 09:03:10|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.1|4262.1|0
1722330200000|2024-07-30 09:03:20|4268.5|4262.5|4268.1|4262.1|4268.5|4262.5|4268.1|4262.1|1
1722330210000|2024-07-30 09:03:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722330220000|2024-07-30 09:03:40|||||||||8
1722330240000|2024-07-30 09:04:00|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722330250000|2024-07-30 09:04:10|4268.5|4262.5|4268.6|4262.6|4268.6|4262.6|4268.5|4262.5|0
1722330290000|2024-07-30 09:04:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722330310000|2024-07-30 09:05:10|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722330340000|2024-07-30 09:05:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722330360000|2024-07-30 09:06:00|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722330370000|2024-07-30 09:06:10|||||||||1
1722330380000|2024-07-30 09:06:20|||||||||2
1722330430000|2024-07-30 09:07:10|4267.5|4261.5|4267.6|4261.6|4267.6|4261.6|4267.5|4261.5|3
1722330460000|2024-07-30 09:07:40|4268|4262|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|6
1722330480000|2024-07-30 09:08:00|||||||||3
1722330500000|2024-07-30 09:08:20|4265.7|4259.7|4265.1|4259.1|4266.1|4260.1|4265.1|4259.1|46
1722330510000|2024-07-30 09:08:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|9
1722330540000|2024-07-30 09:09:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722330550000|2024-07-30 09:09:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|60
1722330580000|2024-07-30 09:09:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722330610000|2024-07-30 09:10:10|4265.7|4259.7|4265.6|4259.6|4265.7|4259.7|4265.6|4259.6|2
1722330660000|2024-07-30 09:11:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|2
1722330670000|2024-07-30 09:11:10|4265.1|4259.1|4264.7|4258.7|4265.1|4259.1|4264.7|4258.7|0
1722330700000|2024-07-30 09:11:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|11
1722330730000|2024-07-30 09:12:10|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.1|4260.1|3
1722330820000|2024-07-30 09:13:40|4266.7|4260.7|4267.1|4261.1|4267.1|4261.1|4266.7|4260.7|14
1722330840000|2024-07-30 09:14:00|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722330870000|2024-07-30 09:14:30|4267.1|4261.1|4266.7|4260.7|4267.1|4261.1|4266.7|4260.7|0
1722330890000|2024-07-30 09:14:50|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722330900000|2024-07-30 09:15:00|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722330910000|2024-07-30 09:15:10|4266.2|4260.2|4267.1|4261.1|4267.1|4261.1|4266.2|4260.2|0
1722330920000|2024-07-30 09:15:20|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1722330940000|2024-07-30 09:15:40|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722330950000|2024-07-30 09:15:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|3
1722330970000|2024-07-30 09:16:10|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722330980000|2024-07-30 09:16:20|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|5
1722330990000|2024-07-30 09:16:30|||||||||1
1722331000000|2024-07-30 09:16:40|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722331080000|2024-07-30 09:18:00|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|1
1722331100000|2024-07-30 09:18:20|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722331130000|2024-07-30 09:18:50|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722331140000|2024-07-30 09:19:00|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|1
1722331280000|2024-07-30 09:21:20|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1722331290000|2024-07-30 09:21:30|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722331340000|2024-07-30 09:22:20|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|1
1722331360000|2024-07-30 09:22:40|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|0
1722331370000|2024-07-30 09:22:50|4268.6|4262.6|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1722331440000|2024-07-30 09:24:00|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|2
1722331480000|2024-07-30 09:24:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1722331490000|2024-07-30 09:24:50|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|1
1722331500000|2024-07-30 09:25:00|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722331510000|2024-07-30 09:25:10|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722331520000|2024-07-30 09:25:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722331590000|2024-07-30 09:26:30|||||||||1
1722331600000|2024-07-30 09:26:40|4269.1|4263.1|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|4
1722331620000|2024-07-30 09:27:00|4268.6|4262.6|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1722331630000|2024-07-30 09:27:10|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1722331640000|2024-07-30 09:27:20|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|0
1722331650000|2024-07-30 09:27:30|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722331690000|2024-07-30 09:28:10|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1722331780000|2024-07-30 09:29:40|4269.2|4263.2|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|0
1722331790000|2024-07-30 09:29:50|4269.6|4263.6|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|0
1722331800000|2024-07-30 09:30:00|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722331810000|2024-07-30 09:30:10|4270.1|4264.1|4269.1|4263.1|4270.1|4264.1|4269.1|4263.1|13
1722331820000|2024-07-30 09:30:20|4270|4264|4269.6|4263.6|4270|4264|4269.6|4263.6|0
1722331830000|2024-07-30 09:30:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1722331870000|2024-07-30 09:31:10|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722331880000|2024-07-30 09:31:20|||||||||1
1722331900000|2024-07-30 09:31:40|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|1
1722331910000|2024-07-30 09:31:50|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|1
1722331920000|2024-07-30 09:32:00|4267.1|4261.1|4265.7|4259.7|4267.1|4261.1|4265.7|4259.7|35
1722332000000|2024-07-30 09:33:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|2
1722332010000|2024-07-30 09:33:30|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|9
1722332020000|2024-07-30 09:33:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722332030000|2024-07-30 09:33:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1722332040000|2024-07-30 09:34:00|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1722332050000|2024-07-30 09:34:10|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1722332060000|2024-07-30 09:34:20|4265.7|4259.7|4265.7|4259.7|4265.8|4259.8|4265.7|4259.7|0
1722332090000|2024-07-30 09:34:50|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|1
1722332120000|2024-07-30 09:35:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722332140000|2024-07-30 09:35:40|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1722332160000|2024-07-30 09:36:00|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|2
1722332170000|2024-07-30 09:36:10|||||||||1
1722332180000|2024-07-30 09:36:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722332190000|2024-07-30 09:36:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722332220000|2024-07-30 09:37:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722332230000|2024-07-30 09:37:10|4265.8|4259.8|4266.2|4260.2|4266.2|4260.2|4265.8|4259.8|0
1722332240000|2024-07-30 09:37:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|9
1722332250000|2024-07-30 09:37:30|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|49
1722332260000|2024-07-30 09:37:40|4268|4262|4267.1|4261.1|4268|4262|4267.1|4261.1|0
1722332270000|2024-07-30 09:37:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722332290000|2024-07-30 09:38:10|4267|4261|4267|4261|4267|4261|4267|4261|5
1722332300000|2024-07-30 09:38:20|4266.6|4260.6|4266.5|4260.5|4266.6|4260.6|4266.5|4260.5|0
1722332310000|2024-07-30 09:38:30|4266|4260|4266|4260|4266|4260|4266|4260|0
1722332390000|2024-07-30 09:39:50|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|2
1722332520000|2024-07-30 09:42:00|||||||||1
1722332540000|2024-07-30 09:42:20|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|10
1722332550000|2024-07-30 09:42:30|4266.5|4260.5|4266.4|4260.4|4266.5|4260.5|4266.4|4260.4|0
1722332560000|2024-07-30 09:42:40|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1722332630000|2024-07-30 09:43:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4
1722332670000|2024-07-30 09:44:30|4266.9|4260.9|4267|4261|4267|4261|4266.9|4260.9|17
1722332680000|2024-07-30 09:44:40|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|0
1722332690000|2024-07-30 09:44:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|2
1722332710000|2024-07-30 09:45:10|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1722332730000|2024-07-30 09:45:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1722332740000|2024-07-30 09:45:40|||||||||6
1722332750000|2024-07-30 09:45:50|||||||||5
1722332780000|2024-07-30 09:46:20|||||||||6
1722332790000|2024-07-30 09:46:30|||||||||3
1722332800000|2024-07-30 09:46:40|||||||||11
1722332870000|2024-07-30 09:47:50|4266.9|4260.9|4264.4|4258.4|4267.4|4261.4|4264.4|4258.4|11
1722332900000|2024-07-30 09:48:20|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|9
1722332910000|2024-07-30 09:48:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1722332920000|2024-07-30 09:48:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1722332940000|2024-07-30 09:49:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1722332950000|2024-07-30 09:49:10|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1722332970000|2024-07-30 09:49:30|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|2
1722332980000|2024-07-30 09:49:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1722333000000|2024-07-30 09:50:00|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1722333010000|2024-07-30 09:50:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|13
1722333050000|2024-07-30 09:50:50|4263.3|4257.3|4261.4|4255.4|4263.3|4257.3|4261.4|4255.4|20
1722333090000|2024-07-30 09:51:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|3
1722333120000|2024-07-30 09:52:00|4262.4|4256.4|4262.8|4256.8|4262.8|4256.8|4262.4|4256.4|1
1722333150000|2024-07-30 09:52:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722333170000|2024-07-30 09:52:50|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|1
1722333180000|2024-07-30 09:53:00|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1722333220000|2024-07-30 09:53:40|4262.3|4256.3|4261.4|4255.4|4262.3|4256.3|4261.4|4255.4|2
1722333270000|2024-07-30 09:54:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|8
1722333310000|2024-07-30 09:55:10|4261.7|4255.7|4261.8|4255.8|4261.8|4255.8|4261.7|4255.7|5
1722333330000|2024-07-30 09:55:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|3
1722333350000|2024-07-30 09:55:50|||||||||2
1722333380000|2024-07-30 09:56:20|||||||||3
1722333500000|2024-07-30 09:58:20|4262.8|4256.8|4264.2|4258.2|4264.2|4258.2|4262.8|4256.8|13
1722333510000|2024-07-30 09:58:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1722333540000|2024-07-30 09:59:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1722333560000|2024-07-30 09:59:20|||||||||1
1722333580000|2024-07-30 09:59:40|||||||||8
1722333650000|2024-07-30 10:00:50|4263.3|4257.3|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|2
1722333670000|2024-07-30 10:01:10|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1722333700000|2024-07-30 10:01:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|2
1722333760000|2024-07-30 10:02:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1722333790000|2024-07-30 10:03:10|||||||||2
1722333880000|2024-07-30 10:04:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|2
1722333900000|2024-07-30 10:05:00|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|3
1722333910000|2024-07-30 10:05:10|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1722333940000|2024-07-30 10:05:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1722334000000|2024-07-30 10:06:40|4263.3|4257.3|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|5
1722334030000|2024-07-30 10:07:10|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|2
1722334040000|2024-07-30 10:07:20|4264.3|4258.3|4265.2|4259.2|4265.2|4259.2|4264.3|4258.3|2
1722334050000|2024-07-30 10:07:30|4265.3|4259.3|4264.3|4258.3|4266.2|4260.2|4264.3|4258.3|1
1722334070000|2024-07-30 10:07:50|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1722334090000|2024-07-30 10:08:10|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1722334110000|2024-07-30 10:08:30|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|2
1722334120000|2024-07-30 10:08:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|2
1722334130000|2024-07-30 10:08:50|||||||||1
1722334150000|2024-07-30 10:09:10|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1722334160000|2024-07-30 10:09:20|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|4
1722334170000|2024-07-30 10:09:30|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|54
1722334180000|2024-07-30 10:09:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|22
1722334260000|2024-07-30 10:11:00|||||||||7
1722334280000|2024-07-30 10:11:20|4264.6|4258.6|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|31
1722334290000|2024-07-30 10:11:30|||||||||6
1722334320000|2024-07-30 10:12:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|8
1722334330000|2024-07-30 10:12:10|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1722334360000|2024-07-30 10:12:40|||||||||2
1722334370000|2024-07-30 10:12:50|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722334380000|2024-07-30 10:13:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|32
1722334390000|2024-07-30 10:13:10|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1722334430000|2024-07-30 10:13:50|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|6
1722334440000|2024-07-30 10:14:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|5
1722334490000|2024-07-30 10:14:50|4264|4258|4264|4258|4264|4258|4264|4258|0
1722334510000|2024-07-30 10:15:10|||||||||8
1722334590000|2024-07-30 10:16:30|4263.5|4257.5|4261.6|4255.6|4263.5|4257.5|4261.6|4255.6|5
1722334600000|2024-07-30 10:16:40|4261|4255|4261|4255|4261|4255|4260.6|4254.6|0
1722334620000|2024-07-30 10:17:00|4260.6|4254.6|4260.5|4254.5|4260.6|4254.6|4260.5|4254.5|0
1722334630000|2024-07-30 10:17:10|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722334670000|2024-07-30 10:17:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1722334680000|2024-07-30 10:18:00|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|1
1722334690000|2024-07-30 10:18:10|4259.1|4253.1|4259.6|4253.6|4260|4254|4259.1|4253.1|12
1722334710000|2024-07-30 10:18:30|4260.1|4254.1|4259.5|4253.5|4260.1|4254.1|4259.5|4253.5|0
1722334750000|2024-07-30 10:19:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722334760000|2024-07-30 10:19:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722334780000|2024-07-30 10:19:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722334790000|2024-07-30 10:19:50|4259.5|4253.5|4259.6|4253.6|4259.6|4253.6|4259.5|4253.5|1
1722334820000|2024-07-30 10:20:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722334840000|2024-07-30 10:20:40|4259.6|4253.6|4259.1|4253.1|4260.1|4254.1|4259.1|4253.1|1
1722334850000|2024-07-30 10:20:50|4258.6|4252.6|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1722334870000|2024-07-30 10:21:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722334880000|2024-07-30 10:21:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722334900000|2024-07-30 10:21:40|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|1
1722334960000|2024-07-30 10:22:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|7
1722334990000|2024-07-30 10:23:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|7
1722335010000|2024-07-30 10:23:30|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|1
1722335020000|2024-07-30 10:23:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1722335050000|2024-07-30 10:24:10|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1722335060000|2024-07-30 10:24:20|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1722335120000|2024-07-30 10:25:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722335140000|2024-07-30 10:25:40|||||||||2
1722335150000|2024-07-30 10:25:50|||||||||2
1722335160000|2024-07-30 10:26:00|4257.6|4251.6|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|1
1722335180000|2024-07-30 10:26:20|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|2
1722335240000|2024-07-30 10:27:20|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|7
1722335270000|2024-07-30 10:27:50|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|2
1722335290000|2024-07-30 10:28:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1722335300000|2024-07-30 10:28:20|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1722335320000|2024-07-30 10:28:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1722335330000|2024-07-30 10:28:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1722335340000|2024-07-30 10:29:00|4256.1|4250.1|4256.1|4250.1|4256.6|4250.6|4255.6|4249.6|0
1722335350000|2024-07-30 10:29:10|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4255.6|4249.6|0
1722335360000|2024-07-30 10:29:20|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|9
1722335370000|2024-07-30 10:29:30|||||||||1
1722335380000|2024-07-30 10:29:40|4255.6|4249.6|4256.6|4250.6|4256.6|4250.6|4255.6|4249.6|1
1722335390000|2024-07-30 10:29:50|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1722335410000|2024-07-30 10:30:10|4257.6|4251.6|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|1
1722335430000|2024-07-30 10:30:30|4257.5|4251.5|4257.1|4251.1|4257.5|4251.5|4257.1|4251.1|0
1722335440000|2024-07-30 10:30:40|4257.5|4251.5|4257.6|4251.6|4257.6|4251.6|4257.5|4251.5|0
1722335470000|2024-07-30 10:31:10|4258|4252|4258|4252|4258.5|4252.5|4258|4252|15
1722335480000|2024-07-30 10:31:20|4258.1|4252.1|4258|4252|4258.1|4252.1|4258|4252|0
1722335500000|2024-07-30 10:31:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722335530000|2024-07-30 10:32:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722335550000|2024-07-30 10:32:30|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|1
1722335580000|2024-07-30 10:33:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722335610000|2024-07-30 10:33:30|4258.1|4252.1|4258.1|4252.1|4258.5|4252.5|4258.1|4252.1|0
1722335640000|2024-07-30 10:34:00|4258|4252|4257.6|4251.6|4258|4252|4257.6|4251.6|4
1722335650000|2024-07-30 10:34:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722335660000|2024-07-30 10:34:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722335690000|2024-07-30 10:34:50|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722335700000|2024-07-30 10:35:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|1
1722335710000|2024-07-30 10:35:10|4259.5|4253.5|4260.6|4254.6|4260.6|4254.6|4259.1|4253.1|1
1722335720000|2024-07-30 10:35:20|4260.1|4254.1|4263.1|4257.1|4263.1|4257.1|4260.1|4254.1|7
1722335730000|2024-07-30 10:35:30|4263|4257|4261.6|4255.6|4263|4257|4261.6|4255.6|1
1722335760000|2024-07-30 10:36:00|4261.5|4255.5|4261.1|4255.1|4261.5|4255.5|4261.1|4255.1|0
1722335780000|2024-07-30 10:36:20|4260.6|4254.6|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|0
1722335790000|2024-07-30 10:36:30|4260.5|4254.5|4260.1|4254.1|4260.5|4254.5|4260.1|4254.1|0
1722335830000|2024-07-30 10:37:10|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722335840000|2024-07-30 10:37:20|4260.6|4254.6|4260.5|4254.5|4260.6|4254.6|4260.5|4254.5|0
1722335850000|2024-07-30 10:37:30|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|5
1722335900000|2024-07-30 10:38:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1722335910000|2024-07-30 10:38:30|4259|4253|4258.1|4252.1|4259|4253|4258.1|4252.1|1
1722335940000|2024-07-30 10:39:00|4258|4252|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|0
1722336010000|2024-07-30 10:40:10|4258|4252|4258|4252|4258|4252|4258|4252|0
1722336040000|2024-07-30 10:40:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|1
1722336100000|2024-07-30 10:41:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1722336110000|2024-07-30 10:41:50|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|1
1722336120000|2024-07-30 10:42:00|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722336130000|2024-07-30 10:42:10|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|0
1722336140000|2024-07-30 10:42:20|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722336160000|2024-07-30 10:42:40|4260.6|4254.6|4260.6|4254.6|4261.1|4255.1|4258.6|4252.6|11
1722336170000|2024-07-30 10:42:50|4260.5|4254.5|4259.5|4253.5|4260.5|4254.5|4259.5|4253.5|2
1722336180000|2024-07-30 10:43:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722336190000|2024-07-30 10:43:10|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|0
1722336210000|2024-07-30 10:43:30|||||||||3
1722336220000|2024-07-30 10:43:40|4261|4255|4260.6|4254.6|4261|4255|4260.6|4254.6|2
1722336250000|2024-07-30 10:44:10|4260.1|4254.1|4260|4254|4260.1|4254.1|4260|4254|0
1722336260000|2024-07-30 10:44:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|2
1722336300000|2024-07-30 10:45:00|4260.5|4254.5|4259.6|4253.6|4260.5|4254.5|4259.6|4253.6|0
1722336330000|2024-07-30 10:45:30|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722336360000|2024-07-30 10:46:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1722336370000|2024-07-30 10:46:10|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|1
1722336400000|2024-07-30 10:46:40|4259.6|4253.6|4260.1|4254.1|4260.5|4254.5|4259.6|4253.6|0
1722336430000|2024-07-30 10:47:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722336440000|2024-07-30 10:47:20|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|0
1722336500000|2024-07-30 10:48:20|4258.6|4252.6|4259|4253|4259|4253|4258.6|4252.6|2
1722336510000|2024-07-30 10:48:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722336540000|2024-07-30 10:49:00|4259|4253|4260.6|4254.6|4260.6|4254.6|4259|4253|1
1722336550000|2024-07-30 10:49:10|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|0
1722336560000|2024-07-30 10:49:20|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722336630000|2024-07-30 10:50:30|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722336650000|2024-07-30 10:50:50|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722336660000|2024-07-30 10:51:00|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722336690000|2024-07-30 10:51:30|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722336700000|2024-07-30 10:51:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722336750000|2024-07-30 10:52:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|2
1722336770000|2024-07-30 10:52:50|4259.6|4253.6|4260.1|4254.1|4260.6|4254.6|4259.6|4253.6|1
1722336880000|2024-07-30 10:54:40|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722336890000|2024-07-30 10:54:50|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|1
1722336900000|2024-07-30 10:55:00|4259.7|4253.7|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|1
1722336960000|2024-07-30 10:56:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722336990000|2024-07-30 10:56:30|4259|4253|4259|4253|4259|4253|4258.6|4252.6|0
1722337000000|2024-07-30 10:56:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722337020000|2024-07-30 10:57:00|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|12
1722337030000|2024-07-30 10:57:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1722337090000|2024-07-30 10:58:10|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722337100000|2024-07-30 10:58:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722337110000|2024-07-30 10:58:30|4259|4253|4259|4253|4259|4253|4259|4253|0
1722337140000|2024-07-30 10:59:00|4259.1|4253.1|4259|4253|4259.1|4253.1|4259|4253|0
1722337170000|2024-07-30 10:59:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722337180000|2024-07-30 10:59:40|4259|4253|4259|4253|4259|4253|4259|4253|0
1722337220000|2024-07-30 11:00:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|2
1722337230000|2024-07-30 11:00:30|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722337240000|2024-07-30 11:00:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722337250000|2024-07-30 11:00:50|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722337260000|2024-07-30 11:01:00|4258.1|4252.1|4258.5|4252.5|4258.5|4252.5|4258.1|4252.1|1
1722337280000|2024-07-30 11:01:20|4258|4252|4257.1|4251.1|4258|4252|4257.1|4251.1|1
1722337290000|2024-07-30 11:01:30|4257|4251|4257|4251|4257|4251|4257|4251|0
1722337380000|2024-07-30 11:03:00|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|3
1722337420000|2024-07-30 11:03:40|4255.1|4249.1|4255.5|4249.5|4255.5|4249.5|4255.1|4249.1|0
1722337460000|2024-07-30 11:04:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1722337470000|2024-07-30 11:04:30|4252.6|4246.6|4254|4248|4254|4248|4252.6|4246.6|12
1722337480000|2024-07-30 11:04:40|4253.5|4247.5|4254.5|4248.5|4254.5|4248.5|4253.5|4247.5|2
1722337500000|2024-07-30 11:05:00|||||||||2
1722337520000|2024-07-30 11:05:20|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|2
1722337560000|2024-07-30 11:06:00|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|1
1722337570000|2024-07-30 11:06:10|||||||||4
1722337590000|2024-07-30 11:06:30|4257|4251|4257|4251|4257|4251|4257|4251|0
1722337600000|2024-07-30 11:06:40|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1722337660000|2024-07-30 11:07:40|4256|4250|4256|4250|4256|4250|4256|4250|0
1722337700000|2024-07-30 11:08:20|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1722337710000|2024-07-30 11:08:30|4256|4250|4256|4250|4256|4250|4256|4250|0
1722337720000|2024-07-30 11:08:40|4255.5|4249.5|4255.1|4249.1|4255.5|4249.5|4255.1|4249.1|0
1722337750000|2024-07-30 11:09:10|4254.5|4248.5|4252.5|4246.5|4254.5|4248.5|4252.1|4246.1|7
1722337820000|2024-07-30 11:10:20|4253|4247|4253|4247|4253|4247|4253|4247|0
1722337840000|2024-07-30 11:10:40|4254|4248|4253.5|4247.5|4254|4248|4253.5|4247.5|2
1722337850000|2024-07-30 11:10:50|4253|4247|4252.5|4246.5|4253|4247|4252.5|4246.5|0
1722337870000|2024-07-30 11:11:10|4252|4246|4252|4246|4252|4246|4252|4246|0
1722337880000|2024-07-30 11:11:20|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1722337910000|2024-07-30 11:11:50|4252.4|4246.4|4250.5|4244.5|4252.4|4246.4|4250.5|4244.5|2
1722337940000|2024-07-30 11:12:20|4253.6|4247.6|4253|4247|4253.6|4247.6|4252.6|4246.6|12
1722337950000|2024-07-30 11:12:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1722337960000|2024-07-30 11:12:40|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1722338000000|2024-07-30 11:13:20|4253|4247|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|0
1722338060000|2024-07-30 11:14:20|4253|4247|4253.1|4247.1|4253.1|4247.1|4253|4247|0
1722338090000|2024-07-30 11:14:50|4254|4248|4254|4248|4254|4248|4254|4248|3
1722338120000|2024-07-30 11:15:20|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1722338140000|2024-07-30 11:15:40|4254|4248|4254|4248|4254|4248|4254|4248|0
1722338150000|2024-07-30 11:15:50|4253.5|4247.5|4253|4247|4253.5|4247.5|4252.5|4246.5|11
1722338160000|2024-07-30 11:16:00|4252.5|4246.5|4252.5|4246.5|4253|4247|4252.5|4246.5|0
1722338180000|2024-07-30 11:16:20|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1722338200000|2024-07-30 11:16:40|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1722338210000|2024-07-30 11:16:50|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1722338230000|2024-07-30 11:17:10|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|1
1722338260000|2024-07-30 11:17:40|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|0
1722338270000|2024-07-30 11:17:50|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1722338340000|2024-07-30 11:19:00|||||||||1
1722338360000|2024-07-30 11:19:20|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|3
1722338390000|2024-07-30 11:19:50|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1722338400000|2024-07-30 11:20:00|4250|4244|4250|4244|4250.5|4244.5|4250|4244|10
1722338410000|2024-07-30 11:20:10|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|0
1722338450000|2024-07-30 11:20:50|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|0
1722338460000|2024-07-30 11:21:00|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1722338480000|2024-07-30 11:21:20|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|3
1722338520000|2024-07-30 11:22:00|4250|4244|4249.6|4243.6|4250|4244|4249.6|4243.6|0
1722338550000|2024-07-30 11:22:30|4250|4244|4250|4244|4250|4244|4250|4244|0
1722338560000|2024-07-30 11:22:40|4248|4242|4248.5|4242.5|4248.9|4242.9|4248|4242|8
1722338590000|2024-07-30 11:23:10|4248.9|4242.9|4248.5|4242.5|4248.9|4242.9|4248.5|4242.5|1
1722338620000|2024-07-30 11:23:40|4248|4242|4248|4242|4248|4242|4248|4242|0
1722338640000|2024-07-30 11:24:00|4247.9|4241.9|4248|4242|4248|4242|4247.9|4241.9|7
1722338650000|2024-07-30 11:24:10|4247.9|4241.9|4248.9|4242.9|4248.9|4242.9|4247.9|4241.9|15
1722338660000|2024-07-30 11:24:20|4248.4|4242.4|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|1
1722338670000|2024-07-30 11:24:30|4247.9|4241.9|4248.9|4242.9|4248.9|4242.9|4247.9|4241.9|1
1722338690000|2024-07-30 11:24:50|4249.3|4243.3|4249.4|4243.4|4249.4|4243.4|4249.3|4243.3|5
1722338730000|2024-07-30 11:25:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1722338750000|2024-07-30 11:25:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|6
1722338760000|2024-07-30 11:26:00|4248.3|4242.3|4246.8|4240.8|4248.3|4242.3|4246.8|4240.8|5
1722338770000|2024-07-30 11:26:10|4246.3|4240.3|4245.3|4239.3|4246.3|4240.3|4244.9|4238.9|1
1722338780000|2024-07-30 11:26:20|4244.3|4238.3|4244.3|4238.3|4244.8|4238.8|4244.3|4238.3|2
1722338800000|2024-07-30 11:26:40|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1722338810000|2024-07-30 11:26:50|4243.3|4237.3|4241.7|4235.7|4243.3|4237.3|4241.7|4235.7|23
1722338820000|2024-07-30 11:27:00|4241.8|4235.8|4239.8|4233.8|4241.8|4235.8|4239.8|4233.8|8
1722338840000|2024-07-30 11:27:20|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|1
1722338850000|2024-07-30 11:27:30|4240.3|4234.3|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1722338860000|2024-07-30 11:27:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|1
1722338880000|2024-07-30 11:28:00|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|6
1722338900000|2024-07-30 11:28:20|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1722338910000|2024-07-30 11:28:30|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1722338940000|2024-07-30 11:29:00|4240.3|4234.3|4239.3|4233.3|4240.3|4234.3|4239.3|4233.3|34
1722338950000|2024-07-30 11:29:10|4238.9|4232.9|4238.3|4232.3|4238.9|4232.9|4238.3|4232.3|0
1722338960000|2024-07-30 11:29:20|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|4
1722338970000|2024-07-30 11:29:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1722339000000|2024-07-30 11:30:00|4239.4|4233.4|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|1
1722339040000|2024-07-30 11:30:40|4239|4233|4238.9|4232.9|4239|4233|4238.9|4232.9|0
1722339060000|2024-07-30 11:31:00|4239|4233|4238.5|4232.5|4239|4233|4238.5|4232.5|1
1722339070000|2024-07-30 11:31:10|4238.9|4232.9|4239.5|4233.5|4239.5|4233.5|4238.9|4232.9|3
1722339090000|2024-07-30 11:31:30|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|31
1722339100000|2024-07-30 11:31:40|4238|4232|4238|4232|4238|4232|4238|4232|0
1722339120000|2024-07-30 11:32:00|4237.9|4231.9|4238|4232|4238|4232|4237.9|4231.9|0
1722339150000|2024-07-30 11:32:30|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1722339160000|2024-07-30 11:32:40|4237|4231|4237|4231|4237|4231|4237|4231|16
1722339170000|2024-07-30 11:32:50|4239|4233|4238|4232|4239|4233|4238|4232|5
1722339190000|2024-07-30 11:33:10|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|2
1722339200000|2024-07-30 11:33:20|4238|4232|4238.5|4232.5|4238.5|4232.5|4238|4232|1
1722339210000|2024-07-30 11:33:30|4238.4|4232.4|4238.5|4232.5|4238.5|4232.5|4238.4|4232.4|0
1722339230000|2024-07-30 11:33:50|4238.9|4232.9|4239|4233|4239|4233|4238.9|4232.9|0
1722339300000|2024-07-30 11:35:00|4238.5|4232.5|4238|4232|4238.5|4232.5|4238|4232|2
1722339310000|2024-07-30 11:35:10|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4236.9|4230.9|4
1722339320000|2024-07-30 11:35:20|4237.4|4231.4|4237.5|4231.5|4237.5|4231.5|4237.4|4231.4|0
1722339340000|2024-07-30 11:35:40|4238|4232|4237.9|4231.9|4238|4232|4237.9|4231.9|0
1722339350000|2024-07-30 11:35:50|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1722339360000|2024-07-30 11:36:00|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|1
1722339370000|2024-07-30 11:36:10|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|0
1722339390000|2024-07-30 11:36:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1722339400000|2024-07-30 11:36:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1722339410000|2024-07-30 11:36:50|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|2
1722339440000|2024-07-30 11:37:20|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|4
1722339450000|2024-07-30 11:37:30|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|1
1722339460000|2024-07-30 11:37:40|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|1
1722339470000|2024-07-30 11:37:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|2
1722339480000|2024-07-30 11:38:00|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|1
1722339500000|2024-07-30 11:38:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1722339510000|2024-07-30 11:38:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1722339530000|2024-07-30 11:38:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1722339550000|2024-07-30 11:39:10|4231.5|4225.5|4231.9|4225.9|4231.9|4225.9|4231.5|4225.5|11
1722339570000|2024-07-30 11:39:30|4232.3|4226.3|4231.9|4225.9|4232.3|4226.3|4231.9|4225.9|6
1722339580000|2024-07-30 11:39:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|1
1722339590000|2024-07-30 11:39:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1722339600000|2024-07-30 11:40:00|4233|4227|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|1
1722339620000|2024-07-30 11:40:20|4230|4224|4231|4225|4231|4225|4230|4224|24
1722339630000|2024-07-30 11:40:30|||||||||2
1722339650000|2024-07-30 11:40:50|||||||||7
1722339660000|2024-07-30 11:41:00|||||||||26
1722339670000|2024-07-30 11:41:10|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1722339680000|2024-07-30 11:41:20|4228.9|4222.9|4229.5|4223.5|4229.5|4223.5|4228.9|4222.9|4
1722339710000|2024-07-30 11:41:50|4228.9|4222.9|4229.5|4223.5|4229.5|4223.5|4228.9|4222.9|6
1722339720000|2024-07-30 11:42:00|4230|4224|4230|4224|4230|4224|4230|4224|30
1722339740000|2024-07-30 11:42:20|4229.6|4223.6|4229.5|4223.5|4229.6|4223.6|4229.5|4223.5|1
1722339760000|2024-07-30 11:42:40|4229.4|4223.4|4229.5|4223.5|4229.5|4223.5|4229.4|4223.4|0
1722339780000|2024-07-30 11:43:00|4230|4224|4230.5|4224.5|4230.5|4224.5|4230|4224|4
1722339790000|2024-07-30 11:43:10|4231|4225|4231|4225|4231|4225|4231|4225|3
1722339800000|2024-07-30 11:43:20|||||||||14
1722339840000|2024-07-30 11:44:00|||||||||13
1722339940000|2024-07-30 11:45:40|||||||||3
1722339960000|2024-07-30 11:46:00|4230|4224|4229.5|4223.5|4230|4224|4229.5|4223.5|1
1722339980000|2024-07-30 11:46:20|4230|4224|4230|4224|4230|4224|4230|4224|0
1722339990000|2024-07-30 11:46:30|4231|4225|4231|4225|4231|4225|4231|4225|3
1722340020000|2024-07-30 11:47:00|4230.5|4224.5|4230.9|4224.9|4231|4225|4230.5|4224.5|21
1722340040000|2024-07-30 11:47:20|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|0
1722340050000|2024-07-30 11:47:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|20
1722340060000|2024-07-30 11:47:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1722340070000|2024-07-30 11:47:50|||||||||5
1722340080000|2024-07-30 11:48:00|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|49
1722340090000|2024-07-30 11:48:10|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|32
1722340110000|2024-07-30 11:48:30|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1722340130000|2024-07-30 11:48:50|4228.8|4222.8|4229.2|4223.2|4229.2|4223.2|4228.8|4222.8|1
1722340140000|2024-07-30 11:49:00|4230.2|4224.2|4228.3|4222.3|4230.2|4224.2|4228.3|4222.3|3
1722340150000|2024-07-30 11:49:10|4228.2|4222.2|4228.3|4222.3|4228.3|4222.3|4228.2|4222.2|0
1722340160000|2024-07-30 11:49:20|4228.7|4222.7|4228.3|4222.3|4228.7|4222.7|4228.3|4222.3|0
1722340170000|2024-07-30 11:49:30|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1722340210000|2024-07-30 11:50:10|4228.1|4222.1|4227.7|4221.7|4228.1|4222.1|4227.7|4221.7|0
1722340250000|2024-07-30 11:50:50|4228.7|4222.7|4229.2|4223.2|4229.2|4223.2|4228.7|4222.7|2
1722340260000|2024-07-30 11:51:00|4228.7|4222.7|4228.2|4222.2|4228.7|4222.7|4228.2|4222.2|0
1722340310000|2024-07-30 11:51:50|4228.7|4222.7|4227.8|4221.8|4228.7|4222.7|4227.8|4221.8|1
1722340330000|2024-07-30 11:52:10|4228.7|4222.7|4228.8|4222.8|4229.3|4223.3|4228.7|4222.7|6
1722340340000|2024-07-30 11:52:20|4229.3|4223.3|4230.2|4224.2|4230.2|4224.2|4229.3|4223.3|0
1722340350000|2024-07-30 11:52:30|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|53
1722340370000|2024-07-30 11:52:50|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|0
1722340420000|2024-07-30 11:53:40|||||||||2
1722340430000|2024-07-30 11:53:50|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4
1722340440000|2024-07-30 11:54:00|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|0
1722340450000|2024-07-30 11:54:10|4226.3|4220.3|4226.8|4220.8|4226.8|4220.8|4226.3|4220.3|12
1722340500000|2024-07-30 11:55:00|4226.3|4220.3|4226.8|4220.8|4226.8|4220.8|4226.3|4220.3|0
1722340520000|2024-07-30 11:55:20|4225.4|4219.4|4225.4|4219.4|4225.8|4219.8|4225.4|4219.4|49
1722340560000|2024-07-30 11:56:00|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|0
1722340570000|2024-07-30 11:56:10|4225.4|4219.4|4225.3|4219.3|4225.4|4219.4|4225.3|4219.3|0
1722340580000|2024-07-30 11:56:20|4224.8|4218.8|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|2
1722340630000|2024-07-30 11:57:10|4222.8|4216.8|4223.8|4217.8|4223.8|4217.8|4222.8|4216.8|5
1722340640000|2024-07-30 11:57:20|4223.9|4217.9|4224.8|4218.8|4225.3|4219.3|4223.9|4217.9|6
1722340650000|2024-07-30 11:57:30|4223.9|4217.9|4224.8|4218.8|4224.8|4218.8|4223.9|4217.9|25
1722340660000|2024-07-30 11:57:40|4225.3|4219.3|4224.9|4218.9|4225.3|4219.3|4224.9|4218.9|0
1722340670000|2024-07-30 11:57:50|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|3
1722340680000|2024-07-30 11:58:00|4225.4|4219.4|4226.3|4220.3|4226.3|4220.3|4225.4|4219.4|7
1722340700000|2024-07-30 11:58:20|4226.4|4220.4|4225.8|4219.8|4226.4|4220.4|4225.5|4219.5|0
1722340710000|2024-07-30 11:58:30|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1722340730000|2024-07-30 11:58:50|4226.8|4220.8|4226.4|4220.4|4227.4|4221.4|4226.4|4220.4|0
1722340740000|2024-07-30 11:59:00|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1722340770000|2024-07-30 11:59:30|4226.4|4220.4|4226.3|4220.3|4226.4|4220.4|4226.3|4220.3|0
1722340780000|2024-07-30 11:59:40|4226.4|4220.4|4226.4|4220.4|4226.8|4220.8|4226.4|4220.4|0
1722340790000|2024-07-30 11:59:50|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1722340800000|2024-07-30 12:00:00|4226.8|4220.8|4228.9|4222.9|4229.4|4223.4|4226.8|4220.8|1
1722340810000|2024-07-30 12:00:10|4228.5|4222.5|4227.9|4221.9|4228.5|4222.5|4227.9|4221.9|0
1722340820000|2024-07-30 12:00:20|4228.3|4222.3|4228.3|4222.3|4228.4|4222.4|4228.3|4222.3|4
1722340830000|2024-07-30 12:00:30|||||||||3
1722340840000|2024-07-30 12:00:40|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|20
1722340860000|2024-07-30 12:01:00|4228.3|4222.3|4227.9|4221.9|4228.3|4222.3|4227.9|4221.9|0
1722340870000|2024-07-30 12:01:10|4227.4|4221.4|4226.4|4220.4|4227.4|4221.4|4226.4|4220.4|0
1722340880000|2024-07-30 12:01:20|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4225.9|4219.9|0
1722340890000|2024-07-30 12:01:30|4225.8|4219.8|4225.9|4219.9|4225.9|4219.9|4225.8|4219.8|0
1722340920000|2024-07-30 12:02:00|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|0
1722340930000|2024-07-30 12:02:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4221.9|4215.9|11
1722340950000|2024-07-30 12:02:30|4223.9|4217.9|4224.9|4218.9|4224.9|4218.9|4223.9|4217.9|0
1722340970000|2024-07-30 12:02:50|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|1
1722341000000|2024-07-30 12:03:20|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|1
1722341010000|2024-07-30 12:03:30|4226.4|4220.4|4228.9|4222.9|4228.9|4222.9|4226.4|4220.4|15
1722341020000|2024-07-30 12:03:40|4229.3|4223.3|4229.4|4223.4|4229.4|4223.4|4229.3|4223.3|0
1722341040000|2024-07-30 12:04:00|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|0
1722341050000|2024-07-30 12:04:10|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1722341070000|2024-07-30 12:04:30|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|0
1722341080000|2024-07-30 12:04:40|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|2
1722341090000|2024-07-30 12:04:50|4226.4|4220.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|0
1722341100000|2024-07-30 12:05:00|4224.9|4218.9|4225.4|4219.4|4225.4|4219.4|4224.9|4218.9|1
1722341110000|2024-07-30 12:05:10|4224.9|4218.9|4225.9|4219.9|4226.4|4220.4|4224.9|4218.9|5
1722341120000|2024-07-30 12:05:20|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|1
1722341130000|2024-07-30 12:05:30|4224.9|4218.9|4223.9|4217.9|4224.9|4218.9|4223.9|4217.9|0
1722341140000|2024-07-30 12:05:40|4223.5|4217.5|4223.5|4217.5|4223.9|4217.9|4223.5|4217.5|7
1722341150000|2024-07-30 12:05:50|4223|4217|4223|4217|4223.5|4217.5|4223|4217|1
1722341160000|2024-07-30 12:06:00|4222.9|4216.9|4222.5|4216.5|4222.9|4216.9|4222.5|4216.5|0
1722341170000|2024-07-30 12:06:10|4222.4|4216.4|4222.5|4216.5|4222.5|4216.5|4222.4|4216.4|1
1722341180000|2024-07-30 12:06:20|4222|4216|4221.5|4215.5|4222|4216|4221.5|4215.5|0
1722341220000|2024-07-30 12:07:00|4222|4216|4222|4216|4222|4216|4222|4216|0
1722341230000|2024-07-30 12:07:10|||||||||1
1722341240000|2024-07-30 12:07:20|4221|4215|4221|4215|4221|4215|4221|4215|8
1722341250000|2024-07-30 12:07:30|4221.1|4215.1|4222.9|4216.9|4222.9|4216.9|4221.1|4215.1|2
1722341270000|2024-07-30 12:07:50|4221.4|4215.4|4223.4|4217.4|4223.4|4217.4|4221.4|4215.4|16
1722341290000|2024-07-30 12:08:10|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1722341310000|2024-07-30 12:08:30|||||||||1
1722341320000|2024-07-30 12:08:40|||||||||1
1722341340000|2024-07-30 12:09:00|||||||||1
1722341350000|2024-07-30 12:09:10|4223.8|4217.8|4223.9|4217.9|4224.4|4218.4|4223.8|4217.8|1
1722341370000|2024-07-30 12:09:30|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|0
1722341380000|2024-07-30 12:09:40|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|0
1722341400000|2024-07-30 12:10:00|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|0
1722341410000|2024-07-30 12:10:10|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|0
1722341450000|2024-07-30 12:10:50|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1722341460000|2024-07-30 12:11:00|4223.4|4217.4|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|0
1722341470000|2024-07-30 12:11:10|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1722341510000|2024-07-30 12:11:50|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|1
1722341520000|2024-07-30 12:12:00|4224.3|4218.3|4223.4|4217.4|4224.4|4218.4|4223.4|4217.4|0
1722341540000|2024-07-30 12:12:20|4222.9|4216.9|4223.3|4217.3|4223.3|4217.3|4222.9|4216.9|0
1722341550000|2024-07-30 12:12:30|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1722341560000|2024-07-30 12:12:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1722341570000|2024-07-30 12:12:50|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|0
1722341580000|2024-07-30 12:13:00|4223.9|4217.9|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1722341590000|2024-07-30 12:13:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1722341640000|2024-07-30 12:14:00|||||||||24
1722341650000|2024-07-30 12:14:10|4223|4217|4223.4|4217.4|4223.4|4217.4|4223|4217|1
1722341660000|2024-07-30 12:14:20|4223.9|4217.9|4226.3|4220.3|4226.3|4220.3|4223.9|4217.9|11
1722341670000|2024-07-30 12:14:30|4226.4|4220.4|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|0
1722341690000|2024-07-30 12:14:50|4227.8|4221.8|4228.3|4222.3|4228.3|4222.3|4227.8|4221.8|20
1722341710000|2024-07-30 12:15:10|4227.8|4221.8|4228.3|4222.3|4228.3|4222.3|4227.8|4221.8|1
1722341720000|2024-07-30 12:15:20|4227.8|4221.8|4227.4|4221.4|4227.8|4221.8|4227.4|4221.4|0
1722341730000|2024-07-30 12:15:30|4227.8|4221.8|4227.4|4221.4|4227.8|4221.8|4227.4|4221.4|0
1722341750000|2024-07-30 12:15:50|4227.8|4221.8|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|0
1722341770000|2024-07-30 12:16:10|4227.8|4221.8|4227.9|4221.9|4227.9|4221.9|4227.8|4221.8|0
1722341780000|2024-07-30 12:16:20|4229.3|4223.3|4228.9|4222.9|4229.3|4223.3|4228.9|4222.9|2
1722341790000|2024-07-30 12:16:30|4229.3|4223.3|4228.8|4222.8|4229.3|4223.3|4228.8|4222.8|0
1722341800000|2024-07-30 12:16:40|4228.3|4222.3|4227.4|4221.4|4228.3|4222.3|4227.4|4221.4|1
1722341810000|2024-07-30 12:16:50|4227.9|4221.9|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|0
1722341820000|2024-07-30 12:17:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1722341830000|2024-07-30 12:17:10|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1722341850000|2024-07-30 12:17:30|4227.3|4221.3|4230.8|4224.8|4230.8|4224.8|4227.3|4221.3|36
1722341860000|2024-07-30 12:17:40|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1722341870000|2024-07-30 12:17:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1722341880000|2024-07-30 12:18:00|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1722341910000|2024-07-30 12:18:30|4230.8|4224.8|4231.8|4225.8|4232.3|4226.3|4230.8|4224.8|2
1722341920000|2024-07-30 12:18:40|4232.3|4226.3|4232.4|4226.4|4233.3|4227.3|4232.3|4226.3|5
1722341930000|2024-07-30 12:18:50|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1722341940000|2024-07-30 12:19:00|4231.3|4225.3|4232.8|4226.8|4232.8|4226.8|4231.3|4225.3|1
1722341950000|2024-07-30 12:19:10|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|1
1722341970000|2024-07-30 12:19:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1722341980000|2024-07-30 12:19:40|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1722341990000|2024-07-30 12:19:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|11
1722342000000|2024-07-30 12:20:00|4230.9|4224.9|4230.3|4224.3|4230.9|4224.9|4230.3|4224.3|0
1722342010000|2024-07-30 12:20:10|4229.8|4223.8|4231.8|4225.8|4231.8|4225.8|4229.8|4223.8|7
1722342020000|2024-07-30 12:20:20|4231.9|4225.9|4232.8|4226.8|4233.3|4227.3|4231.8|4225.8|1
1722342030000|2024-07-30 12:20:30|4233.3|4227.3|4232.4|4226.4|4233.3|4227.3|4232.4|4226.4|0
1722342040000|2024-07-30 12:20:40|4232.8|4226.8|4233.4|4227.4|4234.3|4228.3|4232.8|4226.8|5
1722342050000|2024-07-30 12:20:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4233.4|4227.4|0
1722342060000|2024-07-30 12:21:00|4233.4|4227.4|4233.4|4227.4|4234.3|4228.3|4233.4|4227.4|0
1722342070000|2024-07-30 12:21:10|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4232.9|4226.9|0
1722342090000|2024-07-30 12:21:30|||||||||1
1722342100000|2024-07-30 12:21:40|4233.8|4227.8|4233.9|4227.9|4233.9|4227.9|4233.8|4227.8|0
1722342110000|2024-07-30 12:21:50|4234.3|4228.3|4233.9|4227.9|4234.3|4228.3|4233.9|4227.9|1
1722342120000|2024-07-30 12:22:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1722342130000|2024-07-30 12:22:10|4233.4|4227.4|4233.3|4227.3|4233.4|4227.4|4233.3|4227.3|0
1722342160000|2024-07-30 12:22:40|4232.9|4226.9|4233.3|4227.3|4233.3|4227.3|4232.9|4226.9|0
1722342170000|2024-07-30 12:22:50|||||||||10
1722342180000|2024-07-30 12:23:00|4232.8|4226.8|4234.8|4228.8|4234.8|4228.8|4232.8|4226.8|18
1722342190000|2024-07-30 12:23:10|4234.3|4228.3|4233.4|4227.4|4234.3|4228.3|4233.3|4227.3|2
1722342220000|2024-07-30 12:23:40|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1722342240000|2024-07-30 12:24:00|4233.4|4227.4|4232.8|4226.8|4233.4|4227.4|4232.8|4226.8|0
1722342340000|2024-07-30 12:25:40|4232.9|4226.9|4233.8|4227.8|4233.8|4227.8|4232.9|4226.9|2
1722342350000|2024-07-30 12:25:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1722342360000|2024-07-30 12:26:00|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1722342380000|2024-07-30 12:26:20|||||||||1
1722342400000|2024-07-30 12:26:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|2
1722342430000|2024-07-30 12:27:10|4232.8|4226.8|4230.8|4224.8|4232.8|4226.8|4230.8|4224.8|14
1722342440000|2024-07-30 12:27:20|4231.3|4225.3|4230.3|4224.3|4231.3|4225.3|4230.3|4224.3|0
1722342450000|2024-07-30 12:27:30|||||||||3
1722342470000|2024-07-30 12:27:50|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|3
1722342480000|2024-07-30 12:28:00|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1722342490000|2024-07-30 12:28:10|4230.8|4224.8|4230.8|4224.8|4231.2|4225.2|4230.8|4224.8|1
1722342530000|2024-07-30 12:28:50|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|7
1722342540000|2024-07-30 12:29:00|4229.2|4223.2|4228.8|4222.8|4229.2|4223.2|4227.8|4221.8|6
1722342550000|2024-07-30 12:29:10|4228.3|4222.3|4227.8|4221.8|4228.7|4222.7|4227.8|4221.8|0
1722342560000|2024-07-30 12:29:20|||||||||1
1722342580000|2024-07-30 12:29:40|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4225.8|4219.8|57
1722342590000|2024-07-30 12:29:50|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1722342600000|2024-07-30 12:30:00|4226.8|4220.8|4226.2|4220.2|4226.8|4220.8|4226.2|4220.2|0
1722342630000|2024-07-30 12:30:30|4225.8|4219.8|4225.2|4219.2|4225.8|4219.8|4224.8|4218.8|4
1722342650000|2024-07-30 12:30:50|4225.3|4219.3|4226.2|4220.2|4226.2|4220.2|4225.3|4219.3|0
1722342660000|2024-07-30 12:31:00|4225.8|4219.8|4225.2|4219.2|4225.8|4219.8|4225.2|4219.2|0
1722342670000|2024-07-30 12:31:10|4225.7|4219.7|4226.2|4220.2|4226.2|4220.2|4225.7|4219.7|0
1722342700000|2024-07-30 12:31:40|4226.7|4220.7|4227.2|4221.2|4227.2|4221.2|4226.7|4220.7|0
1722342710000|2024-07-30 12:31:50|4226.8|4220.8|4227.2|4221.2|4227.2|4221.2|4226.8|4220.8|0
1722342720000|2024-07-30 12:32:00|4226.8|4220.8|4226.7|4220.7|4227.2|4221.2|4226.7|4220.7|0
1722342730000|2024-07-30 12:32:10|4226.8|4220.8|4226.7|4220.7|4226.8|4220.8|4226.7|4220.7|0
1722342740000|2024-07-30 12:32:20|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4
1722342750000|2024-07-30 12:32:30|4225.3|4219.3|4225.2|4219.2|4225.3|4219.3|4225.2|4219.2|1
1722342770000|2024-07-30 12:32:50|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|0
1722342780000|2024-07-30 12:33:00|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|0
1722342790000|2024-07-30 12:33:10|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|0
1722342800000|2024-07-30 12:33:20|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|0
1722342810000|2024-07-30 12:33:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|5
1722342820000|2024-07-30 12:33:40|4224.8|4218.8|4225.2|4219.2|4225.2|4219.2|4224.3|4218.3|1
1722342850000|2024-07-30 12:34:10|4225.8|4219.8|4226.2|4220.2|4226.3|4220.3|4225.8|4219.8|0
1722342870000|2024-07-30 12:34:30|4226.3|4220.3|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|0
1722342880000|2024-07-30 12:34:40|4226.2|4220.2|4227.2|4221.2|4227.7|4221.7|4226.2|4220.2|6
1722342890000|2024-07-30 12:34:50|4226.8|4220.8|4228.2|4222.2|4228.7|4222.7|4226.8|4220.8|2
1722342900000|2024-07-30 12:35:00|4227.8|4221.8|4227.2|4221.2|4227.8|4221.8|4227.2|4221.2|0
1722342910000|2024-07-30 12:35:10|4227.1|4221.1|4227.2|4221.2|4227.3|4221.3|4227.1|4221.1|0
1722342940000|2024-07-30 12:35:40|4227.7|4221.7|4227.8|4221.8|4228.2|4222.2|4227.7|4221.7|6
1722342950000|2024-07-30 12:35:50|4227.2|4221.2|4229.2|4223.2|4229.2|4223.2|4227.2|4221.2|0
1722342960000|2024-07-30 12:36:00|4228.8|4222.8|4229.7|4223.7|4229.7|4223.7|4228.8|4222.8|0
1722342970000|2024-07-30 12:36:10|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4228.3|4222.3|4
1722342980000|2024-07-30 12:36:20|4228.8|4222.8|4229.2|4223.2|4229.2|4223.2|4228.2|4222.2|2
1722342990000|2024-07-30 12:36:30|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|1
1722343010000|2024-07-30 12:36:50|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|0
1722343020000|2024-07-30 12:37:00|4228.8|4222.8|4229.2|4223.2|4229.2|4223.2|4228.8|4222.8|0
1722343030000|2024-07-30 12:37:10|4228.8|4222.8|4229.2|4223.2|4229.2|4223.2|4228.2|4222.2|1
1722343040000|2024-07-30 12:37:20|4228.8|4222.8|4227.8|4221.8|4229.2|4223.2|4227.8|4221.8|0
1722343050000|2024-07-30 12:37:30|4226.9|4220.9|4226.2|4220.2|4226.9|4220.9|4226.2|4220.2|4
1722343060000|2024-07-30 12:37:40|4225.7|4219.7|4226.2|4220.2|4226.2|4220.2|4225.7|4219.7|1
1722343070000|2024-07-30 12:37:50|4224.9|4218.9|4224.7|4218.7|4224.9|4218.9|4224.7|4218.7|12
1722343080000|2024-07-30 12:38:00|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|3
1722343090000|2024-07-30 12:38:10|4223.7|4217.7|4222.7|4216.7|4223.7|4217.7|4222.7|4216.7|4
1722343100000|2024-07-30 12:38:20|4222.8|4216.8|4223.2|4217.2|4223.2|4217.2|4222.8|4216.8|6
1722343120000|2024-07-30 12:38:40|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1722343130000|2024-07-30 12:38:50|4223.2|4217.2|4224.7|4218.7|4225.2|4219.2|4223.2|4217.2|5
1722343150000|2024-07-30 12:39:10|||||||||1
1722343170000|2024-07-30 12:39:30|4224.8|4218.8|4227.7|4221.7|4227.7|4221.7|4224.8|4218.8|7
1722343180000|2024-07-30 12:39:40|4227.3|4221.3|4229.7|4223.7|4229.7|4223.7|4227.3|4221.3|2
1722343190000|2024-07-30 12:39:50|4229.3|4223.3|4229.2|4223.2|4229.3|4223.3|4228.3|4222.3|4
1722343200000|2024-07-30 12:40:00|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.3|4222.3|2
1722343210000|2024-07-30 12:40:10|4229.2|4223.2|4228.8|4222.8|4229.3|4223.3|4228.8|4222.8|1
1722343220000|2024-07-30 12:40:20|4229.3|4223.3|4230.3|4224.3|4230.3|4224.3|4229.3|4223.3|1
1722343230000|2024-07-30 12:40:30|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1722343240000|2024-07-30 12:40:40|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4230.3|4224.3|2
1722343250000|2024-07-30 12:40:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1722343260000|2024-07-30 12:41:00|4231.2|4225.2|4230.8|4224.8|4231.2|4225.2|4230.3|4224.3|0
1722343270000|2024-07-30 12:41:10|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1722343280000|2024-07-30 12:41:20|4230.8|4224.8|4231.2|4225.2|4231.2|4225.2|4230.8|4224.8|0
1722343300000|2024-07-30 12:41:40|4232.3|4226.3|4233.3|4227.3|4233.8|4227.8|4232.3|4226.3|1
1722343310000|2024-07-30 12:41:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1722343320000|2024-07-30 12:42:00|4233.3|4227.3|4233.8|4227.8|4234.2|4228.2|4233.3|4227.3|0
1722343330000|2024-07-30 12:42:10|4234.2|4228.2|4232.8|4226.8|4234.3|4228.3|4232.8|4226.8|1
1722343350000|2024-07-30 12:42:30|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1722343360000|2024-07-30 12:42:40|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|1
1722343370000|2024-07-30 12:42:50|4231.8|4225.8|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|13
1722343380000|2024-07-30 12:43:00|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1722343400000|2024-07-30 12:43:20|4232.7|4226.7|4232.3|4226.3|4232.7|4226.7|4232.3|4226.3|0
1722343420000|2024-07-30 12:43:40|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|26
1722343430000|2024-07-30 12:43:50|4234.3|4228.3|4235.2|4229.2|4235.2|4229.2|4234.2|4228.2|0
1722343440000|2024-07-30 12:44:00|4235.1|4229.1|4234.7|4228.7|4235.2|4229.2|4234.7|4228.7|1
1722343450000|2024-07-30 12:44:10|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|0
1722343460000|2024-07-30 12:44:20|4235.1|4229.1|4235.7|4229.7|4235.7|4229.7|4234.7|4228.7|4
1722343470000|2024-07-30 12:44:30|4235.2|4229.2|4236.2|4230.2|4236.7|4230.7|4235.2|4229.2|0
1722343480000|2024-07-30 12:44:40|4236.6|4230.6|4236.2|4230.2|4236.6|4230.6|4236.2|4230.2|0
1722343490000|2024-07-30 12:44:50|4237.1|4231.1|4235.7|4229.7|4237.1|4231.1|4234.7|4228.7|0
1722346200000|2024-07-30 13:30:00|4235.1|4229.1|4221.1|4215.1|4236.3|4230.3|4220.7|4214.7|201
1722346210000|2024-07-30 13:30:10|4221.2|4215.2|4221.1|4215.1|4223.1|4217.1|4220.7|4214.7|84
1722346220000|2024-07-30 13:30:20|4220.7|4214.7|4224.1|4218.1|4225.1|4219.1|4219.1|4213.1|36
1722346230000|2024-07-30 13:30:30|4224.6|4218.6|4220.1|4214.1|4224.6|4218.6|4220.1|4214.1|23
1722346240000|2024-07-30 13:30:40|4221|4215|4221|4215|4223.6|4217.6|4220.1|4214.1|24
1722346250000|2024-07-30 13:30:50|4221.1|4215.1|4217.5|4211.5|4221.1|4215.1|4217.5|4211.5|13
1722346260000|2024-07-30 13:31:00|4218|4212|4219.1|4213.1|4220.1|4214.1|4216.1|4210.1|75
1722346270000|2024-07-30 13:31:10|4217.6|4211.6|4217.6|4211.6|4218.6|4212.6|4217.5|4211.5|11
1722346280000|2024-07-30 13:31:20|4218.1|4212.1|4219.1|4213.1|4220.1|4214.1|4218.1|4212.1|20
1722346290000|2024-07-30 13:31:30|4220.6|4214.6|4225.1|4219.1|4225.1|4219.1|4220.6|4214.6|11
1722346300000|2024-07-30 13:31:40|4225.2|4219.2|4226.6|4220.6|4227.1|4221.1|4224.1|4218.1|24
1722346310000|2024-07-30 13:31:50|4226.1|4220.1|4229.1|4223.1|4229.1|4223.1|4226.1|4220.1|4
1722346320000|2024-07-30 13:32:00|4229.2|4223.2|4229.1|4223.1|4232.1|4226.1|4229.1|4223.1|4
1722346330000|2024-07-30 13:32:10|4229.2|4223.2|4228.1|4222.1|4229.2|4223.2|4227.6|4221.6|2
1722346340000|2024-07-30 13:32:20|4228.6|4222.6|4228.1|4222.1|4229.1|4223.1|4227.1|4221.1|2
1722346350000|2024-07-30 13:32:30|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.1|4221.1|3
1722346360000|2024-07-30 13:32:40|4228.2|4222.2|4228.1|4222.1|4228.7|4222.7|4226.1|4220.1|14
1722346370000|2024-07-30 13:32:50|4228|4222|4225.1|4219.1|4228|4222|4224.1|4218.1|85
1722346380000|2024-07-30 13:33:00|4226.1|4220.1|4226.7|4220.7|4228.6|4222.6|4226.1|4220.1|107
1722346390000|2024-07-30 13:33:10|4227.2|4221.2|4225.7|4219.7|4227.2|4221.2|4225.7|4219.7|20
1722346400000|2024-07-30 13:33:20|4224.2|4218.2|4221.8|4215.8|4224.2|4218.2|4221.7|4215.7|26
1722346410000|2024-07-30 13:33:30|4220.8|4214.8|4219.4|4213.4|4221.3|4215.3|4219.4|4213.4|38
1722346420000|2024-07-30 13:33:40|4219.9|4213.9|4219.3|4213.3|4219.9|4213.9|4218.3|4212.3|21
1722346430000|2024-07-30 13:33:50|4221.2|4215.2|4222.4|4216.4|4222.9|4216.9|4221.2|4215.2|23
1722346440000|2024-07-30 13:34:00|4221.4|4215.4|4221.2|4215.2|4221.9|4215.9|4219.9|4213.9|31
1722346450000|2024-07-30 13:34:10|4220.8|4214.8|4220.3|4214.3|4221.8|4215.8|4220.2|4214.2|1
1722346460000|2024-07-30 13:34:20|4221.3|4215.3|4220.2|4214.2|4221.7|4215.7|4219.8|4213.8|9
1722346470000|2024-07-30 13:34:30|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.2|4214.2|0
1722346480000|2024-07-30 13:34:40|4221.2|4215.2|4221.7|4215.7|4221.8|4215.8|4221.2|4215.2|0
1722346490000|2024-07-30 13:34:50|4221.2|4215.2|4221.2|4215.2|4221.7|4215.7|4220.8|4214.8|1
1722346500000|2024-07-30 13:35:00|4220.3|4214.3|4202.8|4196.8|4220.3|4214.3|4202.3|4196.3|37
1722346510000|2024-07-30 13:35:10|4201.8|4195.8|4203.3|4197.3|4203.3|4197.3|4201.2|4195.2|9
1722346520000|2024-07-30 13:35:20|4202.3|4196.3|4202.3|4196.3|4202.8|4196.8|4201.3|4195.3|5
1722346530000|2024-07-30 13:35:30|4202.8|4196.8|4202.8|4196.8|4204.7|4198.7|4202.3|4196.3|15
1722346540000|2024-07-30 13:35:40|4203.7|4197.7|4205.2|4199.2|4205.2|4199.2|4203.2|4197.2|6
1722346550000|2024-07-30 13:35:50|4205.7|4199.7|4206.2|4200.2|4207.7|4201.7|4205.7|4199.7|24
1722346560000|2024-07-30 13:36:00|4206.7|4200.7|4206.2|4200.2|4207.2|4201.2|4206.1|4200.1|10
1722346570000|2024-07-30 13:36:10|4206.7|4200.7|4199.2|4193.2|4206.7|4200.7|4198.7|4192.7|73
1722346580000|2024-07-30 13:36:20|4200.2|4194.2|4200.2|4194.2|4200.7|4194.7|4198.8|4192.8|29
1722346590000|2024-07-30 13:36:30|4200.7|4194.7|4202.2|4196.2|4202.7|4196.7|4200.7|4194.7|22
1722346600000|2024-07-30 13:36:40|4200.8|4194.8|4199.7|4193.7|4201.2|4195.2|4199.7|4193.7|50
1722346610000|2024-07-30 13:36:50|4200.1|4194.1|4199.2|4193.2|4200.7|4194.7|4198.7|4192.7|65
1722346620000|2024-07-30 13:37:00|4199.7|4193.7|4197.7|4191.7|4199.7|4193.7|4197.7|4191.7|20
1722346630000|2024-07-30 13:37:10|4197.2|4191.2|4198.2|4192.2|4198.2|4192.2|4196.7|4190.7|29
1722346640000|2024-07-30 13:37:20|4197.7|4191.7|4197.7|4191.7|4198.3|4192.3|4197.7|4191.7|11
1722346650000|2024-07-30 13:37:30|4198.2|4192.2|4196.7|4190.7|4198.2|4192.2|4196.7|4190.7|8
1722346660000|2024-07-30 13:37:40|4197.2|4191.2|4196.1|4190.1|4197.2|4191.2|4195.7|4189.7|24
1722346670000|2024-07-30 13:37:50|4196.2|4190.2|4195.7|4189.7|4198.7|4192.7|4195.7|4189.7|66
1722346680000|2024-07-30 13:38:00|4195.2|4189.2|4194.8|4188.8|4197.8|4191.8|4194.8|4188.8|32
1722346690000|2024-07-30 13:38:10|4194.7|4188.7|4194.7|4188.7|4194.8|4188.8|4194.7|4188.7|19
1722346700000|2024-07-30 13:38:20|4195.3|4189.3|4194.2|4188.2|4195.3|4189.3|4192.2|4186.2|21
1722346710000|2024-07-30 13:38:30|4195.2|4189.2|4195.2|4189.2|4195.8|4189.8|4195.2|4189.2|8
1722346720000|2024-07-30 13:38:40|4195.7|4189.7|4198.2|4192.2|4198.7|4192.7|4195.7|4189.7|12
1722346730000|2024-07-30 13:38:50|4198.7|4192.7|4198.2|4192.2|4200.7|4194.7|4197.7|4191.7|12
1722346740000|2024-07-30 13:39:00|4198.7|4192.7|4197.7|4191.7|4199.7|4193.7|4197.7|4191.7|10
1722346750000|2024-07-30 13:39:10|4197.8|4191.8|4199.2|4193.2|4199.7|4193.7|4197.8|4191.8|21
1722346760000|2024-07-30 13:39:20|4199.7|4193.7|4205.5|4199.5|4205.5|4199.5|4198.7|4192.7|28
1722346770000|2024-07-30 13:39:30|4207|4201|4212.9|4206.9|4215.5|4209.5|4207|4201|19
1722346780000|2024-07-30 13:39:40|4213|4207|4213|4207|4214.4|4208.4|4212|4206|3
1722346790000|2024-07-30 13:39:50|4213.1|4207.1|4214|4208|4215.4|4209.4|4213|4207|53
1722346800000|2024-07-30 13:40:00|4213.9|4207.9|4210.5|4204.5|4213.9|4207.9|4210.5|4204.5|31
1722346810000|2024-07-30 13:40:10|4211|4205|4207|4201|4211.5|4205.5|4207|4201|17
1722346820000|2024-07-30 13:40:20|4208|4202|4209.5|4203.5|4209.5|4203.5|4207.4|4201.4|10
1722346830000|2024-07-30 13:40:30|4209|4203|4208.5|4202.5|4209|4203|4207|4201|4
1722346840000|2024-07-30 13:40:40|4208|4202|4207|4201|4209|4203|4207|4201|3
1722346850000|2024-07-30 13:40:50|4208|4202|4208|4202|4209|4203|4207.5|4201.5|1
1722346860000|2024-07-30 13:41:00|4209|4203|4207|4201|4209.5|4203.5|4207|4201|6
1722346870000|2024-07-30 13:41:10|4206.5|4200.5|4208.5|4202.5|4209|4203|4206|4200|8
1722346880000|2024-07-30 13:41:20|4209|4203|4206|4200|4209|4203|4206|4200|2
1722346890000|2024-07-30 13:41:30|4205|4199|4204|4198|4205|4199|4203|4197|2
1722346900000|2024-07-30 13:41:40|4203|4197|4203|4197|4203|4197|4202.5|4196.5|3
1722346910000|2024-07-30 13:41:50|4203.5|4197.5|4203|4197|4204|4198|4202.5|4196.5|17
1722346920000|2024-07-30 13:42:00|4204|4198|4203|4197|4204.5|4198.5|4203|4197|7
1722346930000|2024-07-30 13:42:10|4203.5|4197.5|4204|4198|4204|4198|4202.5|4196.5|25
1722346940000|2024-07-30 13:42:20|4206|4200|4207|4201|4209|4203|4204.5|4198.5|17
1722346950000|2024-07-30 13:42:30|4207.5|4201.5|4206.5|4200.5|4207.5|4201.5|4206|4200|0
1722346960000|2024-07-30 13:42:40|4207|4201|4204.5|4198.5|4207|4201|4204.5|4198.5|1
1722346970000|2024-07-30 13:42:50|4203|4197|4203|4197|4203.5|4197.5|4203|4197|48
1722346980000|2024-07-30 13:43:00|4205|4199|4206|4200|4206|4200|4204|4198|77
1722346990000|2024-07-30 13:43:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4205|4199|6
1722347000000|2024-07-30 13:43:20|4206|4200|4206.9|4200.9|4207|4201|4203|4197|55
1722347010000|2024-07-30 13:43:30|4207.3|4201.3|4207.8|4201.8|4208.2|4202.2|4206.8|4200.8|4
1722347020000|2024-07-30 13:43:40|4208.2|4202.2|4210.6|4204.6|4211.6|4205.6|4208.2|4202.2|36
1722347030000|2024-07-30 13:43:50|4209.6|4203.6|4210.1|4204.1|4210.6|4204.6|4209.5|4203.5|45
1722347040000|2024-07-30 13:44:00|4209.6|4203.6|4211.1|4205.1|4213.1|4207.1|4209.6|4203.6|2
1722347050000|2024-07-30 13:44:10|4210.6|4204.6|4210.6|4204.6|4211.6|4205.6|4210.6|4204.6|12
1722347060000|2024-07-30 13:44:20|4210.5|4204.5|4209.6|4203.6|4210.5|4204.5|4209.6|4203.6|0
1722347070000|2024-07-30 13:44:30|4209.1|4203.1|4209.1|4203.1|4209.6|4203.6|4209.1|4203.1|0
1722347080000|2024-07-30 13:44:40|4207.6|4201.6|4211.1|4205.1|4212.1|4206.1|4207.6|4201.6|8
1722347090000|2024-07-30 13:44:50|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|3
1722347100000|2024-07-30 13:45:00|4210.1|4204.1|4207.6|4201.6|4210.1|4204.1|4207.6|4201.6|51
1722347110000|2024-07-30 13:45:10|4208.6|4202.6|4208.1|4202.1|4208.6|4202.6|4207.1|4201.1|2
1722347120000|2024-07-30 13:45:20|4208.6|4202.6|4210.6|4204.6|4210.6|4204.6|4208.6|4202.6|1
1722347130000|2024-07-30 13:45:30|4211.6|4205.6|4210.6|4204.6|4211.6|4205.6|4209.6|4203.6|6
1722347140000|2024-07-30 13:45:40|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|25
1722347150000|2024-07-30 13:45:50|4207.1|4201.1|4208.1|4202.1|4209|4203|4207.1|4201.1|22
1722347160000|2024-07-30 13:46:00|4209.1|4203.1|4209.6|4203.6|4210.6|4204.6|4208.6|4202.6|5
1722347170000|2024-07-30 13:46:10|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4207.6|4201.6|0
1722347180000|2024-07-30 13:46:20|4209.1|4203.1|4204.1|4198.1|4209.1|4203.1|4203.6|4197.6|12
1722347190000|2024-07-30 13:46:30|4203.7|4197.7|4203.7|4197.7|4204.1|4198.1|4203.7|4197.7|4
1722347200000|2024-07-30 13:46:40|4203.6|4197.6|4200.7|4194.7|4203.7|4197.7|4200.2|4194.2|46
1722347210000|2024-07-30 13:46:50|4200.2|4194.2|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|33
1722347220000|2024-07-30 13:47:00|4200.1|4194.1|4202.7|4196.7|4202.7|4196.7|4199.7|4193.7|33
1722347230000|2024-07-30 13:47:10|4203.1|4197.1|4204.1|4198.1|4204.7|4198.7|4203.1|4197.1|1
1722347240000|2024-07-30 13:47:20|4203.1|4197.1|4200.6|4194.6|4204.1|4198.1|4200.1|4194.1|36
1722347250000|2024-07-30 13:47:30|4201.1|4195.1|4202.7|4196.7|4203.1|4197.1|4201.1|4195.1|12
1722347260000|2024-07-30 13:47:40|4203.1|4197.1|4204.7|4198.7|4204.7|4198.7|4202.7|4196.7|1
1722347270000|2024-07-30 13:47:50|4205.1|4199.1|4206.1|4200.1|4209.1|4203.1|4205.1|4199.1|4
1722347280000|2024-07-30 13:48:00|4205.7|4199.7|4207.7|4201.7|4207.7|4201.7|4205.7|4199.7|0
1722347290000|2024-07-30 13:48:10|4207.2|4201.2|4207.2|4201.2|4208.2|4202.2|4206.2|4200.2|16
1722347300000|2024-07-30 13:48:20|4207.7|4201.7|4206.7|4200.7|4209.2|4203.2|4206.2|4200.2|28
1722347310000|2024-07-30 13:48:30|4206.3|4200.3|4208.2|4202.2|4209.2|4203.2|4206.2|4200.2|2
1722347320000|2024-07-30 13:48:40|4208.7|4202.7|4208.2|4202.2|4209.2|4203.2|4208.2|4202.2|2
1722347330000|2024-07-30 13:48:50|4209.2|4203.2|4207.7|4201.7|4209.2|4203.2|4207.7|4201.7|0
1722347340000|2024-07-30 13:49:00|4208.6|4202.6|4209.2|4203.2|4209.7|4203.7|4207.7|4201.7|4
1722347350000|2024-07-30 13:49:10|4208.7|4202.7|4208.7|4202.7|4209.2|4203.2|4208.7|4202.7|26
1722347360000|2024-07-30 13:49:20|4207.7|4201.7|4207.1|4201.1|4207.7|4201.7|4207.1|4201.1|0
1722347370000|2024-07-30 13:49:30|4207.2|4201.2|4207.1|4201.1|4207.2|4201.2|4207.1|4201.1|17
1722347380000|2024-07-30 13:49:40|4205.7|4199.7|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|15
1722347390000|2024-07-30 13:49:50|4206.2|4200.2|4208.6|4202.6|4208.6|4202.6|4206.2|4200.2|7
1722347400000|2024-07-30 13:50:00|4208.7|4202.7|4208.7|4202.7|4209.7|4203.7|4208.1|4202.1|61
1722347410000|2024-07-30 13:50:10|4209.2|4203.2|4212.2|4206.2|4212.2|4206.2|4209.1|4203.1|11
1722347420000|2024-07-30 13:50:20|4212.1|4206.1|4212.2|4206.2|4212.3|4206.3|4212.1|4206.1|47
1722347430000|2024-07-30 13:50:30|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|2
1722347440000|2024-07-30 13:50:40|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|7
1722347450000|2024-07-30 13:50:50|4211.2|4205.2|4212.3|4206.3|4212.3|4206.3|4211.2|4205.2|15
1722347460000|2024-07-30 13:51:00|4212.4|4206.4|4215.7|4209.7|4215.7|4209.7|4212.2|4206.2|52
1722347470000|2024-07-30 13:51:10|4215.6|4209.6|4219.7|4213.7|4219.7|4213.7|4215.6|4209.6|6
1722347480000|2024-07-30 13:51:20|4218.7|4212.7|4224.6|4218.6|4224.6|4218.6|4218.7|4212.7|12
1722347490000|2024-07-30 13:51:30|4224.1|4218.1|4221.1|4215.1|4225.6|4219.6|4221.1|4215.1|11
1722347500000|2024-07-30 13:51:40|4220.6|4214.6|4220.6|4214.6|4222.6|4216.6|4219.6|4213.6|16
1722347510000|2024-07-30 13:51:50|4221.5|4215.5|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|3
1722347520000|2024-07-30 13:52:00|4221|4215|4222.6|4216.6|4223|4217|4220.6|4214.6|0
1722347530000|2024-07-30 13:52:10|4222.5|4216.5|4223.1|4217.1|4223.6|4217.6|4221.6|4215.6|0
1722347540000|2024-07-30 13:52:20|4222.6|4216.6|4222.5|4216.5|4224|4218|4222.1|4216.1|0
1722347550000|2024-07-30 13:52:30|4221.6|4215.6|4221.6|4215.6|4222.6|4216.6|4221.1|4215.1|5
1722347560000|2024-07-30 13:52:40|4222.1|4216.1|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|0
1722347570000|2024-07-30 13:52:50|4222|4216|4222.6|4216.6|4222.6|4216.6|4221.6|4215.6|0
1722347580000|2024-07-30 13:53:00|4224|4218|4227.1|4221.1|4227.6|4221.6|4224|4218|18
1722347590000|2024-07-30 13:53:10|4225.6|4219.6|4224.7|4218.7|4225.6|4219.6|4223.7|4217.7|23
1722347600000|2024-07-30 13:53:20|4225.7|4219.7|4226.6|4220.6|4226.6|4220.6|4224.7|4218.7|5
1722347610000|2024-07-30 13:53:30|4226.1|4220.1|4222.6|4216.6|4226.7|4220.7|4221.7|4215.7|17
1722347620000|2024-07-30 13:53:40|4223.6|4217.6|4224.7|4218.7|4225.1|4219.1|4223.6|4217.6|0
1722347630000|2024-07-30 13:53:50|4225.1|4219.1|4224.7|4218.7|4225.6|4219.6|4224.6|4218.6|0
1722347640000|2024-07-30 13:54:00|4224.6|4218.6|4223.7|4217.7|4224.7|4218.7|4223.7|4217.7|0
1722347650000|2024-07-30 13:54:10|4222.7|4216.7|4223.6|4217.6|4223.6|4217.6|4221.1|4215.1|30
1722347660000|2024-07-30 13:54:20|4224.6|4218.6|4225.5|4219.5|4229.5|4223.5|4224.6|4218.6|37
1722347670000|2024-07-30 13:54:30|4224.1|4218.1|4223.5|4217.5|4224.1|4218.1|4223|4217|2
1722347680000|2024-07-30 13:54:40|4223.1|4217.1|4222.5|4216.5|4223.5|4217.5|4222.5|4216.5|61
1722347690000|2024-07-30 13:54:50|4222.1|4216.1|4222.5|4216.5|4222.5|4216.5|4222.1|4216.1|76
1722347700000|2024-07-30 13:55:00|4222.1|4216.1|4218.6|4212.6|4222.1|4216.1|4218|4212|29
1722347710000|2024-07-30 13:55:10|4219|4213|4219.6|4213.6|4220|4214|4218|4212|0
1722347720000|2024-07-30 13:55:20|4219.5|4213.5|4218.5|4212.5|4219.5|4213.5|4218.5|4212.5|9
1722347730000|2024-07-30 13:55:30|4218.6|4212.6|4216.5|4210.5|4218.6|4212.6|4215.5|4209.5|14
1722347740000|2024-07-30 13:55:40|4215.5|4209.5|4214.5|4208.5|4215.5|4209.5|4214.1|4208.1|16
1722347750000|2024-07-30 13:55:50|4214|4208|4214.5|4208.5|4214.5|4208.5|4213.6|4207.6|13
1722347760000|2024-07-30 13:56:00|4214.6|4208.6|4213.5|4207.5|4214.6|4208.6|4212.5|4206.5|10
1722347770000|2024-07-30 13:56:10|4213|4207|4211.5|4205.5|4213|4207|4211.5|4205.5|8
1722347780000|2024-07-30 13:56:20|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|40
1722347790000|2024-07-30 13:56:30|4211|4205|4213.6|4207.6|4213.6|4207.6|4210.6|4204.6|11
1722347800000|2024-07-30 13:56:40|4213.7|4207.7|4214.6|4208.6|4215.5|4209.5|4213.7|4207.7|9
1722347810000|2024-07-30 13:56:50|4215.5|4209.5|4215|4209|4215.5|4209.5|4213.6|4207.6|33
1722347820000|2024-07-30 13:57:00|4214.9|4208.9|4217.8|4211.8|4217.8|4211.8|4214.9|4208.9|137
1722347830000|2024-07-30 13:57:10|4218.2|4212.2|4214.3|4208.3|4218.7|4212.7|4214.3|4208.3|24
1722347840000|2024-07-30 13:57:20|4214.2|4208.2|4214.2|4208.2|4215.7|4209.7|4214.2|4208.2|78
1722347850000|2024-07-30 13:57:30|4213.8|4207.8|4211.9|4205.9|4215.3|4209.3|4211.9|4205.9|24
1722347860000|2024-07-30 13:57:40|4212|4206|4213.5|4207.5|4213.5|4207.5|4212|4206|10
1722347870000|2024-07-30 13:57:50|4213.9|4207.9|4213.9|4207.9|4214.9|4208.9|4213.9|4207.9|4
1722347880000|2024-07-30 13:58:00|4214|4208|4212.5|4206.5|4215|4209|4212.5|4206.5|3
1722347890000|2024-07-30 13:58:10|4212.4|4206.4|4212.5|4206.5|4212.5|4206.5|4212.4|4206.4|10
1722347900000|2024-07-30 13:58:20|4211.9|4205.9|4212.5|4206.5|4212.9|4206.9|4211.9|4205.9|17
1722347910000|2024-07-30 13:58:30|4212.4|4206.4|4214.5|4208.5|4214.5|4208.5|4212.4|4206.4|14
1722347920000|2024-07-30 13:58:40|4215|4209|4215.9|4209.9|4215.9|4209.9|4215|4209|6
1722347930000|2024-07-30 13:58:50|4216.5|4210.5|4214.4|4208.4|4216.5|4210.5|4213.5|4207.5|11
1722347940000|2024-07-30 13:59:00|4213.5|4207.5|4211.9|4205.9|4213.9|4207.9|4211.9|4205.9|2
1722347950000|2024-07-30 13:59:10|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|12
1722347960000|2024-07-30 13:59:20|4207.9|4201.9|4207.9|4201.9|4208.9|4202.9|4207.4|4201.4|16
1722347970000|2024-07-30 13:59:30|4208.4|4202.4|4206.4|4200.4|4208.4|4202.4|4206.4|4200.4|0
1722347980000|2024-07-30 13:59:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1722347990000|2024-07-30 13:59:50|4205.4|4199.4|4204.4|4198.4|4206.3|4200.3|4204.4|4198.4|3
1722348000000|2024-07-30 14:00:00|4203.9|4197.9|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|11
1722348010000|2024-07-30 14:00:10|4202.4|4196.4|4202.9|4196.9|4202.9|4196.9|4202.4|4196.4|6
1722348020000|2024-07-30 14:00:20|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4
1722348030000|2024-07-30 14:00:30|4201.5|4195.5|4201.5|4195.5|4202.4|4196.4|4201.5|4195.5|20
1722348040000|2024-07-30 14:00:40|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.5|4195.5|5
1722348050000|2024-07-30 14:00:50|4201.5|4195.5|4204.4|4198.4|4204.9|4198.9|4201.5|4195.5|4
1722348060000|2024-07-30 14:01:00|4203.9|4197.9|4200|4194|4204.4|4198.4|4200|4194|38
1722348070000|2024-07-30 14:01:10|4201|4195|4199|4193|4201|4195|4199|4193|9
1722348080000|2024-07-30 14:01:20|4198.6|4192.6|4198|4192|4198.6|4192.6|4198|4192|8
1722348090000|2024-07-30 14:01:30|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4196.9|4190.9|17
1722348100000|2024-07-30 14:01:40|4198|4192|4196.5|4190.5|4198.5|4192.5|4196.5|4190.5|3
1722348110000|2024-07-30 14:01:50|4196.4|4190.4|4193.9|4187.9|4197.4|4191.4|4193.9|4187.9|12
1722348120000|2024-07-30 14:02:00|4194.5|4188.5|4194.4|4188.4|4194.5|4188.5|4193.9|4187.9|24
1722348130000|2024-07-30 14:02:10|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|0
1722348140000|2024-07-30 14:02:20|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|31
1722348150000|2024-07-30 14:02:30|4194.9|4188.9|4193.9|4187.9|4194.9|4188.9|4193.9|4187.9|5
1722348160000|2024-07-30 14:02:40|4194.4|4188.4|4193.9|4187.9|4194.4|4188.4|4193.9|4187.9|24
1722348170000|2024-07-30 14:02:50|4194.4|4188.4|4194.4|4188.4|4194.9|4188.9|4194.4|4188.4|4
1722348180000|2024-07-30 14:03:00|4193.9|4187.9|4194.4|4188.4|4195.4|4189.4|4193.9|4187.9|0
1722348190000|2024-07-30 14:03:10|4194.9|4188.9|4194.4|4188.4|4195.4|4189.4|4194.4|4188.4|0
1722348200000|2024-07-30 14:03:20|4193.9|4187.9|4191|4185|4193.9|4187.9|4191|4185|1
1722348210000|2024-07-30 14:03:30|4191.5|4185.5|4191.5|4185.5|4191.9|4185.9|4191.5|4185.5|3
1722348220000|2024-07-30 14:03:40|4191|4185|4191.9|4185.9|4191.9|4185.9|4190.9|4184.9|6
1722348230000|2024-07-30 14:03:50|4191.5|4185.5|4191.9|4185.9|4191.9|4185.9|4191.5|4185.5|0
1722348240000|2024-07-30 14:04:00|4192.4|4186.4|4193.9|4187.9|4193.9|4187.9|4191.5|4185.5|6
1722348250000|2024-07-30 14:04:10|4193.5|4187.5|4194.9|4188.9|4195.4|4189.4|4193.4|4187.4|1
1722348260000|2024-07-30 14:04:20|4195.8|4189.8|4194.4|4188.4|4195.8|4189.8|4194.4|4188.4|0
1722348270000|2024-07-30 14:04:30|4192.9|4186.9|4194.9|4188.9|4195.3|4189.3|4192.9|4186.9|13
1722348280000|2024-07-30 14:04:40|4194.4|4188.4|4190.4|4184.4|4194.4|4188.4|4190.4|4184.4|92
1722348290000|2024-07-30 14:04:50|4189.8|4183.8|4191.4|4185.4|4192.3|4186.3|4189.4|4183.4|2
1722348300000|2024-07-30 14:05:00|4189.4|4183.4|4193.9|4187.9|4194.4|4188.4|4189.4|4183.4|20
1722348310000|2024-07-30 14:05:10|4194.3|4188.3|4193.4|4187.4|4195.4|4189.4|4193.4|4187.4|5
1722348320000|2024-07-30 14:05:20|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|4193.4|4187.4|0
1722348330000|2024-07-30 14:05:30|4193.4|4187.4|4193.4|4187.4|4194.4|4188.4|4192.4|4186.4|2
1722348340000|2024-07-30 14:05:40|4193.5|4187.5|4195.4|4189.4|4195.4|4189.4|4193.4|4187.4|10
1722348350000|2024-07-30 14:05:50|4194.4|4188.4|4195.4|4189.4|4196.3|4190.3|4194.4|4188.4|1
1722348360000|2024-07-30 14:06:00|4195.8|4189.8|4195.4|4189.4|4195.8|4189.8|4195.4|4189.4|0
1722348370000|2024-07-30 14:06:10|4194.9|4188.9|4194.4|4188.4|4194.9|4188.9|4193.9|4187.9|7
1722348380000|2024-07-30 14:06:20|4193.9|4187.9|4191.9|4185.9|4193.9|4187.9|4191.9|4185.9|7
1722348390000|2024-07-30 14:06:30|4191.4|4185.4|4190.4|4184.4|4191.4|4185.4|4190.4|4184.4|0
1722348400000|2024-07-30 14:06:40|4189.9|4183.9|4191.4|4185.4|4191.4|4185.4|4189.9|4183.9|6
1722348410000|2024-07-30 14:06:50|4190.9|4184.9|4189.4|4183.4|4190.9|4184.9|4189.4|4183.4|0
1722348420000|2024-07-30 14:07:00|4189.9|4183.9|4192.3|4186.3|4192.4|4186.4|4189.9|4183.9|2
1722348430000|2024-07-30 14:07:10|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|0
1722348440000|2024-07-30 14:07:20|4192.8|4186.8|4193.3|4187.3|4193.3|4187.3|4192.8|4186.8|0
1722348450000|2024-07-30 14:07:30|4194.4|4188.4|4191.9|4185.9|4194.4|4188.4|4191.4|4185.4|7
1722348460000|2024-07-30 14:07:40|4191.8|4185.8|4192.4|4186.4|4192.4|4186.4|4190.9|4184.9|1
1722348470000|2024-07-30 14:07:50|4191.9|4185.9|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|3
1722348480000|2024-07-30 14:08:00|4192.4|4186.4|4195.4|4189.4|4195.4|4189.4|4192.4|4186.4|5
1722348490000|2024-07-30 14:08:10|4195.9|4189.9|4193.9|4187.9|4195.9|4189.9|4193.5|4187.5|3
1722348500000|2024-07-30 14:08:20|4193.5|4187.5|4193.9|4187.9|4194.4|4188.4|4193.4|4187.4|0
1722348510000|2024-07-30 14:08:30|4193.4|4187.4|4192.5|4186.5|4194.4|4188.4|4192.5|4186.5|0
1722348520000|2024-07-30 14:08:40|4192.9|4186.9|4192.4|4186.4|4193.4|4187.4|4192.4|4186.4|2
1722348530000|2024-07-30 14:08:50|4192.3|4186.3|4191.8|4185.8|4192.3|4186.3|4191.8|4185.8|28
1722348540000|2024-07-30 14:09:00|||||||||39
1722348550000|2024-07-30 14:09:10|4192.2|4186.2|4193.3|4187.3|4194.3|4188.3|4192.2|4186.2|2
1722348560000|2024-07-30 14:09:20|4194.3|4188.3|4193.3|4187.3|4194.3|4188.3|4193.3|4187.3|0
1722348570000|2024-07-30 14:09:30|4194.3|4188.3|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|6
1722348580000|2024-07-30 14:09:40|4194.3|4188.3|4195.8|4189.8|4196.3|4190.3|4193.8|4187.8|0
1722348590000|2024-07-30 14:09:50|4195.3|4189.3|4195.3|4189.3|4196.3|4190.3|4195.3|4189.3|0
1722348600000|2024-07-30 14:10:00|4195.7|4189.7|4195.3|4189.3|4196.8|4190.8|4195.3|4189.3|3
1722348610000|2024-07-30 14:10:10|4195.7|4189.7|4194.2|4188.2|4195.7|4189.7|4191.7|4185.7|14
1722348620000|2024-07-30 14:10:20|4193.2|4187.2|4194.2|4188.2|4194.2|4188.2|4193.2|4187.2|1
1722348630000|2024-07-30 14:10:30|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|31
1722348640000|2024-07-30 14:10:40|4194.1|4188.1|4196.2|4190.2|4196.2|4190.2|4193.7|4187.7|8
1722348650000|2024-07-30 14:10:50|4196.7|4190.7|4196.2|4190.2|4196.7|4190.7|4195.7|4189.7|12
1722348660000|2024-07-30 14:11:00|4195.7|4189.7|4194.2|4188.2|4195.7|4189.7|4193.7|4187.7|2
1722348670000|2024-07-30 14:11:10|4194.7|4188.7|4196.7|4190.7|4197.2|4191.2|4194.2|4188.2|10
1722348680000|2024-07-30 14:11:20|4196.2|4190.2|4197.2|4191.2|4197.2|4191.2|4195.2|4189.2|11
1722348690000|2024-07-30 14:11:30|4196.7|4190.7|4194.2|4188.2|4196.7|4190.7|4194.2|4188.2|12
1722348700000|2024-07-30 14:11:40|4193.7|4187.7|4195.2|4189.2|4195.2|4189.2|4193.7|4187.7|6
1722348710000|2024-07-30 14:11:50|4195.1|4189.1|4193.7|4187.7|4195.1|4189.1|4193.7|4187.7|1
1722348730000|2024-07-30 14:12:10|||||||||6
1722348740000|2024-07-30 14:12:20|4191.7|4185.7|4192.7|4186.7|4192.7|4186.7|4191.7|4185.7|11
1722348750000|2024-07-30 14:12:30|4192.2|4186.2|4193.7|4187.7|4193.7|4187.7|4191.7|4185.7|5
1722348760000|2024-07-30 14:12:40|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4191.7|4185.7|4
1722348770000|2024-07-30 14:12:50|4192.7|4186.7|4194.2|4188.2|4194.7|4188.7|4192.7|4186.7|31
1722348780000|2024-07-30 14:13:00|4193.6|4187.6|4192.7|4186.7|4193.6|4187.6|4192.7|4186.7|8
1722348790000|2024-07-30 14:13:10|4192.6|4186.6|4194.2|4188.2|4194.2|4188.2|4192.6|4186.6|18
1722348800000|2024-07-30 14:13:20|||||||||6
1722348810000|2024-07-30 14:13:30|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|0
1722348820000|2024-07-30 14:13:40|4194.2|4188.2|4193.2|4187.2|4195.2|4189.2|4193.2|4187.2|1
1722348830000|2024-07-30 14:13:50|4194.7|4188.7|4195.2|4189.2|4195.2|4189.2|4194.7|4188.7|2
1722348840000|2024-07-30 14:14:00|4196.1|4190.1|4196.7|4190.7|4196.7|4190.7|4195.7|4189.7|11
1722348850000|2024-07-30 14:14:10|4196.2|4190.2|4194.2|4188.2|4196.2|4190.2|4194.2|4188.2|4
1722348860000|2024-07-30 14:14:20|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4192.7|4186.7|9
1722348870000|2024-07-30 14:14:30|4192.7|4186.7|4193.1|4187.1|4193.1|4187.1|4192.6|4186.6|28
1722348880000|2024-07-30 14:14:40|||||||||2
1722348890000|2024-07-30 14:14:50|4192.6|4186.6|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|71
1722348900000|2024-07-30 14:15:00|4192.1|4186.1|4190.1|4184.1|4192.1|4186.1|4189.1|4183.1|83
1722348910000|2024-07-30 14:15:10|4189.6|4183.6|4189.6|4183.6|4190.1|4184.1|4188.7|4182.7|12
1722348920000|2024-07-30 14:15:20|4190.1|4184.1|4192.6|4186.6|4192.6|4186.6|4190.1|4184.1|0
1722348930000|2024-07-30 14:15:30|4192.1|4186.1|4192|4186|4192.6|4186.6|4191.6|4185.6|7
1722348940000|2024-07-30 14:15:40|4192.5|4186.5|4193.1|4187.1|4194.6|4188.6|4192.1|4186.1|13
1722348950000|2024-07-30 14:15:50|4193.6|4187.6|4194.1|4188.1|4195.9|4189.9|4193|4187|35
1722348960000|2024-07-30 14:16:00|4195.1|4189.1|4194.1|4188.1|4197|4191|4194.1|4188.1|24
1722348970000|2024-07-30 14:16:10|4194.6|4188.6|4193.1|4187.1|4195|4189|4193.1|4187.1|3
1722348980000|2024-07-30 14:16:20|4192.6|4186.6|4193.1|4187.1|4193.1|4187.1|4192.6|4186.6|7
1722348990000|2024-07-30 14:16:30|||||||||9
1722349000000|2024-07-30 14:16:40|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|9
1722349010000|2024-07-30 14:16:50|4195.6|4189.6|4194.6|4188.6|4195.6|4189.6|4194.1|4188.1|51
1722349020000|2024-07-30 14:17:00|4194.1|4188.1|4195.6|4189.6|4195.6|4189.6|4194.1|4188.1|10
1722349030000|2024-07-30 14:17:10|4195.1|4189.1|4195|4189|4195.5|4189.5|4194.6|4188.6|3
1722349040000|2024-07-30 14:17:20|4196.5|4190.5|4197|4191|4197|4191|4196|4190|0
1722349050000|2024-07-30 14:17:30|4194.5|4188.5|4194.5|4188.5|4196.5|4190.5|4194|4188|22
1722349060000|2024-07-30 14:17:40|4195|4189|4195|4189|4195|4189|4194.5|4188.5|24
1722349070000|2024-07-30 14:17:50|||||||||1
1722349080000|2024-07-30 14:18:00|4195.5|4189.5|4195.6|4189.6|4198.5|4192.5|4195.5|4189.5|57
1722349090000|2024-07-30 14:18:10|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196|4190|8
1722349100000|2024-07-30 14:18:20|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|0
1722349120000|2024-07-30 14:18:40|4196|4190|4195.1|4189.1|4196|4190|4194.1|4188.1|33
1722349130000|2024-07-30 14:18:50|4195.6|4189.6|4194.6|4188.6|4195.6|4189.6|4194.6|4188.6|21
1722349140000|2024-07-30 14:19:00|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|78
1722349150000|2024-07-30 14:19:10|4199|4193|4199|4193|4199|4193|4199|4193|30
1722349160000|2024-07-30 14:19:20|4199.5|4193.5|4199.5|4193.5|4200.5|4194.5|4199.5|4193.5|12
1722349170000|2024-07-30 14:19:30|4200|4194|4200.4|4194.4|4201.5|4195.5|4199.4|4193.4|20
1722349180000|2024-07-30 14:19:40|4200.5|4194.5|4199.5|4193.5|4200.9|4194.9|4199.4|4193.4|9
1722349190000|2024-07-30 14:19:50|4199.4|4193.4|4199|4193|4199.5|4193.5|4198.9|4192.9|5
1722349200000|2024-07-30 14:20:00|4198.5|4192.5|4199.9|4193.9|4199.9|4193.9|4198|4192|7
1722349210000|2024-07-30 14:20:10|4200.4|4194.4|4199.9|4193.9|4200.5|4194.5|4199.5|4193.5|2
1722349220000|2024-07-30 14:20:20|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4198.9|4192.9|4
1722349230000|2024-07-30 14:20:30|4199.4|4193.4|4196.4|4190.4|4199.9|4193.9|4196.4|4190.4|51
1722349240000|2024-07-30 14:20:40|||||||||7
1722349250000|2024-07-30 14:20:50|4196.3|4190.3|4196.3|4190.3|4196.4|4190.4|4196.3|4190.3|19
1722349260000|2024-07-30 14:21:00|4196.4|4190.4|4194.4|4188.4|4196.4|4190.4|4193.9|4187.9|15
1722349270000|2024-07-30 14:21:10|4193.9|4187.9|4194.4|4188.4|4194.8|4188.8|4193.9|4187.9|2
1722349280000|2024-07-30 14:21:20|4194.8|4188.8|4197.8|4191.8|4197.8|4191.8|4194.4|4188.4|13
1722349290000|2024-07-30 14:21:30|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|0
1722349300000|2024-07-30 14:21:40|4196.9|4190.9|4195.4|4189.4|4196.9|4190.9|4195.4|4189.4|10
1722349310000|2024-07-30 14:21:50|4194.9|4188.9|4196.5|4190.5|4196.5|4190.5|4194.4|4188.4|8
1722349320000|2024-07-30 14:22:00|4197.4|4191.4|4197.9|4191.9|4198.9|4192.9|4196.9|4190.9|13
1722349330000|2024-07-30 14:22:10|4197.4|4191.4|4198|4192|4198.4|4192.4|4197.4|4191.4|0
1722349340000|2024-07-30 14:22:20|4197.9|4191.9|4196.4|4190.4|4197.9|4191.9|4195.9|4189.9|7
1722349350000|2024-07-30 14:22:30|4196.9|4190.9|4198.9|4192.9|4199.4|4193.4|4196.4|4190.4|12
1722349360000|2024-07-30 14:22:40|4198.4|4192.4|4197.8|4191.8|4198.8|4192.8|4197.8|4191.8|8
1722349370000|2024-07-30 14:22:50|4197.9|4191.9|4197.8|4191.8|4198.4|4192.4|4197.8|4191.8|2
1722349380000|2024-07-30 14:23:00|4199.8|4193.8|4200.3|4194.3|4201.3|4195.3|4199.8|4193.8|10
1722349390000|2024-07-30 14:23:10|4200.4|4194.4|4200.3|4194.3|4200.4|4194.4|4199.4|4193.4|116
1722349400000|2024-07-30 14:23:20|4200.4|4194.4|4202.8|4196.8|4202.8|4196.8|4200.3|4194.3|12
1722349410000|2024-07-30 14:23:30|4203.3|4197.3|4204.8|4198.8|4205.3|4199.3|4202.4|4196.4|10
1722349420000|2024-07-30 14:23:40|4204.9|4198.9|4206.3|4200.3|4206.8|4200.8|4204.4|4198.4|1
1722349430000|2024-07-30 14:23:50|4206.8|4200.8|4207.4|4201.4|4207.9|4201.9|4206.8|4200.8|23
1722349440000|2024-07-30 14:24:00|4208.8|4202.8|4208.9|4202.9|4209.9|4203.9|4208.8|4202.8|19
1722349450000|2024-07-30 14:24:10|4208.8|4202.8|4209.5|4203.5|4209.5|4203.5|4208.8|4202.8|0
1722349460000|2024-07-30 14:24:20|4210.4|4204.4|4210.4|4204.4|4210.9|4204.9|4209.9|4203.9|12
1722349470000|2024-07-30 14:24:30|4210.3|4204.3|4209.8|4203.8|4210.4|4204.4|4209.4|4203.4|14
1722349480000|2024-07-30 14:24:40|4208.9|4202.9|4209.7|4203.7|4210.7|4204.7|4207.3|4201.3|13
1722349490000|2024-07-30 14:24:50|4209.2|4203.2|4210.2|4204.2|4210.2|4204.2|4207.3|4201.3|14
1722349500000|2024-07-30 14:25:00|4210.7|4204.7|4213.7|4207.7|4213.7|4207.7|4210.7|4204.7|13
1722349510000|2024-07-30 14:25:10|4213.8|4207.8|4215.3|4209.3|4215.3|4209.3|4213.3|4207.3|5
1722349520000|2024-07-30 14:25:20|4215.2|4209.2|4214.2|4208.2|4215.2|4209.2|4213.7|4207.7|5
1722349530000|2024-07-30 14:25:30|4213.2|4207.2|4210.3|4204.3|4213.2|4207.2|4210.3|4204.3|9
1722349540000|2024-07-30 14:25:40|4210.8|4204.8|4211.4|4205.4|4211.8|4205.8|4209.8|4203.8|11
1722349550000|2024-07-30 14:25:50|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4211.3|4205.3|2
1722349560000|2024-07-30 14:26:00|4212.3|4206.3|4209.4|4203.4|4212.3|4206.3|4208.8|4202.8|11
1722349570000|2024-07-30 14:26:10|4209.9|4203.9|4209.8|4203.8|4209.9|4203.9|4208.8|4202.8|24
1722349580000|2024-07-30 14:26:20|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1722349590000|2024-07-30 14:26:30|4209.4|4203.4|4208.4|4202.4|4209.8|4203.8|4208.4|4202.4|4
1722349600000|2024-07-30 14:26:40|4211.3|4205.3|4209.7|4203.7|4212.2|4206.2|4209.7|4203.7|76
1722349610000|2024-07-30 14:26:50|4210.3|4204.3|4209.7|4203.7|4210.3|4204.3|4209.7|4203.7|17
1722349620000|2024-07-30 14:27:00|4209.3|4203.3|4209.3|4203.3|4209.7|4203.7|4209.3|4203.3|0
1722349630000|2024-07-30 14:27:10|4209.7|4203.7|4209.3|4203.3|4209.7|4203.7|4209.3|4203.3|22
1722349650000|2024-07-30 14:27:30|4208.8|4202.8|4208.3|4202.3|4208.8|4202.8|4207.8|4201.8|1
1722349660000|2024-07-30 14:27:40|4208.7|4202.7|4208.3|4202.3|4208.8|4202.8|4207.8|4201.8|2
1722349670000|2024-07-30 14:27:50|4207.8|4201.8|4207.4|4201.4|4207.8|4201.8|4207.4|4201.4|0
1722349680000|2024-07-30 14:28:00|4207.3|4201.3|4207.2|4201.2|4208.3|4202.3|4207.2|4201.2|2
1722349690000|2024-07-30 14:28:10|4207.3|4201.3|4207.2|4201.2|4207.3|4201.3|4207.2|4201.2|0
1722349700000|2024-07-30 14:28:20|4207.3|4201.3|4207.2|4201.2|4207.3|4201.3|4207.2|4201.2|16
1722349710000|2024-07-30 14:28:30|4206.2|4200.2|4202.7|4196.7|4206.2|4200.2|4202.7|4196.7|23
1722349720000|2024-07-30 14:28:40|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4201.7|4195.7|11
1722349730000|2024-07-30 14:28:50|4202.7|4196.7|4202.7|4196.7|4203.2|4197.2|4201.7|4195.7|5
1722349740000|2024-07-30 14:29:00|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4201.2|4195.2|21
1722349750000|2024-07-30 14:29:10|4201.7|4195.7|4199.7|4193.7|4201.7|4195.7|4199.2|4193.2|58
1722349760000|2024-07-30 14:29:20|4200.3|4194.3|4200.2|4194.2|4201.7|4195.7|4199.8|4193.8|14
1722349770000|2024-07-30 14:29:30|4201.1|4195.1|4200.7|4194.7|4201.2|4195.2|4200.2|4194.2|17
1722349780000|2024-07-30 14:29:40|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|12
1722349790000|2024-07-30 14:29:50|4200.7|4194.7|4198.8|4192.8|4200.7|4194.7|4198.3|4192.3|8
1722349800000|2024-07-30 14:30:00|4198.3|4192.3|4198.8|4192.8|4198.8|4192.8|4197.8|4191.8|0
1722349810000|2024-07-30 14:30:10|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4198.8|4192.8|0
1722349820000|2024-07-30 14:30:20|4198.9|4192.9|4198.3|4192.3|4198.9|4192.9|4198.3|4192.3|9
1722349840000|2024-07-30 14:30:40|4197.8|4191.8|4196.9|4190.9|4198.3|4192.3|4196.9|4190.9|26
1722349850000|2024-07-30 14:30:50|4194.9|4188.9|4192.9|4186.9|4195.4|4189.4|4192.9|4186.9|7
1722349860000|2024-07-30 14:31:00|4193.4|4187.4|4193.9|4187.9|4193.9|4187.9|4192.9|4186.9|22
1722349870000|2024-07-30 14:31:10|4194.4|4188.4|4198.9|4192.9|4198.9|4192.9|4193.9|4187.9|8
1722349880000|2024-07-30 14:31:20|4198.4|4192.4|4197.4|4191.4|4198.4|4192.4|4197.4|4191.4|0
1722349890000|2024-07-30 14:31:30|4197.8|4191.8|4198.4|4192.4|4199.8|4193.8|4197.8|4191.8|17
1722349900000|2024-07-30 14:31:40|4198.8|4192.8|4199.4|4193.4|4199.4|4193.4|4197.8|4191.8|16
1722349910000|2024-07-30 14:31:50|4198.9|4192.9|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|0
1722349920000|2024-07-30 14:32:00|4199.4|4193.4|4199.9|4193.9|4200.4|4194.4|4199.4|4193.4|7
1722349930000|2024-07-30 14:32:10|4199.8|4193.8|4201.8|4195.8|4201.8|4195.8|4198.4|4192.4|10
1722349940000|2024-07-30 14:32:20|4202.3|4196.3|4204.8|4198.8|4205.8|4199.8|4202.3|4196.3|15
1722349950000|2024-07-30 14:32:30|4205.2|4199.2|4205.8|4199.8|4205.8|4199.8|4204.8|4198.8|0
1722349960000|2024-07-30 14:32:40|4205.3|4199.3|4206.3|4200.3|4206.7|4200.7|4205.3|4199.3|44
1722349970000|2024-07-30 14:32:50|4206.7|4200.7|4204.8|4198.8|4207.3|4201.3|4204.8|4198.8|31
1722349980000|2024-07-30 14:33:00|4205.8|4199.8|4204.7|4198.7|4205.8|4199.8|4202.3|4196.3|2
1722349990000|2024-07-30 14:33:10|4205.7|4199.7|4201.7|4195.7|4205.7|4199.7|4201.7|4195.7|0
1722350000000|2024-07-30 14:33:20|4202.7|4196.7|4206.2|4200.2|4206.2|4200.2|4202.7|4196.7|0
1722350010000|2024-07-30 14:33:30|4205.7|4199.7|4206.2|4200.2|4206.7|4200.7|4205.7|4199.7|0
1722350020000|2024-07-30 14:33:40|4206.7|4200.7|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|0
1722350030000|2024-07-30 14:33:50|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|0
1722350040000|2024-07-30 14:34:00|4205.6|4199.6|4205.7|4199.7|4206.8|4200.8|4205.2|4199.2|4
1722350050000|2024-07-30 14:34:10|4206.2|4200.2|4205.7|4199.7|4206.2|4200.2|4205.7|4199.7|6
1722350060000|2024-07-30 14:34:20|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1722350070000|2024-07-30 14:34:30|4204.7|4198.7|4206.7|4200.7|4206.7|4200.7|4204.7|4198.7|5
1722350080000|2024-07-30 14:34:40|4206.2|4200.2|4206.7|4200.7|4207.2|4201.2|4205.7|4199.7|8
1722350090000|2024-07-30 14:34:50|4205.7|4199.7|4204.7|4198.7|4207.2|4201.2|4204.7|4198.7|58
1722350100000|2024-07-30 14:35:00|4203.7|4197.7|4202.7|4196.7|4203.7|4197.7|4202.7|4196.7|3
1722350120000|2024-07-30 14:35:20|4203.2|4197.2|4203.7|4197.7|4204.7|4198.7|4202.7|4196.7|1
1722350130000|2024-07-30 14:35:30|4204.2|4198.2|4202.7|4196.7|4204.2|4198.2|4202.7|4196.7|0
1722350140000|2024-07-30 14:35:40|4201.8|4195.8|4202.2|4196.2|4202.2|4196.2|4201.8|4195.8|0
1722350150000|2024-07-30 14:35:50|4201.7|4195.7|4202.2|4196.2|4202.2|4196.2|4200.7|4194.7|2
1722350160000|2024-07-30 14:36:00|4203.2|4197.2|4201.7|4195.7|4203.7|4197.7|4201.7|4195.7|0
1722350170000|2024-07-30 14:36:10|4202.2|4196.2|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|0
1722350180000|2024-07-30 14:36:20|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4202.2|4196.2|1
1722350190000|2024-07-30 14:36:30|4202.2|4196.2|4202.7|4196.7|4204.2|4198.2|4201.7|4195.7|1
1722350200000|2024-07-30 14:36:40|4203.2|4197.2|4203.7|4197.7|4204.2|4198.2|4203.2|4197.2|2
1722350210000|2024-07-30 14:36:50|4202.8|4196.8|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|1
1722350220000|2024-07-30 14:37:00|4202.8|4196.8|4202.3|4196.3|4204.2|4198.2|4202.3|4196.3|35
1722350230000|2024-07-30 14:37:10|4202.8|4196.8|4201.8|4195.8|4202.8|4196.8|4201.8|4195.8|5
1722350240000|2024-07-30 14:37:20|4202.3|4196.3|4208.7|4202.7|4209.7|4203.7|4201.8|4195.8|6
1722350250000|2024-07-30 14:37:30|4208.3|4202.3|4208.7|4202.7|4208.7|4202.7|4207.8|4201.8|0
1722350260000|2024-07-30 14:37:40|4208.8|4202.8|4208.3|4202.3|4209.3|4203.3|4208.3|4202.3|0
1722350270000|2024-07-30 14:37:50|4208.7|4202.7|4209.7|4203.7|4209.7|4203.7|4208.3|4202.3|1
1722350280000|2024-07-30 14:38:00|||||||||11
1722350290000|2024-07-30 14:38:10|4209.3|4203.3|4209.3|4203.3|4209.7|4203.7|4208.7|4202.7|0
1722350300000|2024-07-30 14:38:20|4209.7|4203.7|4207.7|4201.7|4209.7|4203.7|4207.7|4201.7|35
1722350310000|2024-07-30 14:38:30|4207.3|4201.3|4208.2|4202.2|4208.3|4202.3|4207.3|4201.3|3
1722350320000|2024-07-30 14:38:40|4208.3|4202.3|4207.8|4201.8|4208.7|4202.7|4207.8|4201.8|2
1722350330000|2024-07-30 14:38:50|4208.7|4202.7|4208.7|4202.7|4209.7|4203.7|4208.2|4202.2|0
1722350340000|2024-07-30 14:39:00|4207.8|4201.8|4206.7|4200.7|4207.8|4201.8|4205.7|4199.7|9
1722350350000|2024-07-30 14:39:10|4207.3|4201.3|4207.7|4201.7|4207.7|4201.7|4207.3|4201.3|10
1722350360000|2024-07-30 14:39:20|4207.8|4201.8|4207.7|4201.7|4208.8|4202.8|4207.3|4201.3|11
1722350370000|2024-07-30 14:39:30|4207.3|4201.3|4206.3|4200.3|4208.8|4202.8|4206.3|4200.3|3
1722350380000|2024-07-30 14:39:40|4206.8|4200.8|4207.3|4201.3|4207.3|4201.3|4205.8|4199.8|9
1722350390000|2024-07-30 14:39:50|4206.8|4200.8|4207.7|4201.7|4207.7|4201.7|4206.8|4200.8|5
1722350400000|2024-07-30 14:40:00|4208.3|4202.3|4206.8|4200.8|4208.7|4202.7|4206.7|4200.7|0
1722350410000|2024-07-30 14:40:10|4207.3|4201.3|4207.3|4201.3|4207.8|4201.8|4207.3|4201.3|3
1722350420000|2024-07-30 14:40:20|4207.2|4201.2|4206.7|4200.7|4207.2|4201.2|4206.2|4200.2|26
1722350430000|2024-07-30 14:40:30|4206.3|4200.3|4206.3|4200.3|4206.7|4200.7|4206.3|4200.3|0
1722350440000|2024-07-30 14:40:40|4206.2|4200.2|4206.2|4200.2|4206.3|4200.3|4206.2|4200.2|0
1722350450000|2024-07-30 14:40:50|4205.3|4199.3|4205.7|4199.7|4206.2|4200.2|4205.3|4199.3|17
1722350460000|2024-07-30 14:41:00|4206.7|4200.7|4205.3|4199.3|4206.8|4200.8|4205.3|4199.3|2
1722350470000|2024-07-30 14:41:10|4204.2|4198.2|4205.2|4199.2|4205.2|4199.2|4204.2|4198.2|18
1722350480000|2024-07-30 14:41:20|4204.7|4198.7|4201.7|4195.7|4204.7|4198.7|4200.8|4194.8|20
1722350490000|2024-07-30 14:41:30|4201.2|4195.2|4201.7|4195.7|4202.2|4196.2|4200.7|4194.7|0
1722350500000|2024-07-30 14:41:40|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4201.7|4195.7|0
1722350510000|2024-07-30 14:41:50|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4202.7|4196.7|0
1722350520000|2024-07-30 14:42:00|4203.7|4197.7|4203.7|4197.7|4204.2|4198.2|4202.7|4196.7|0
1722350530000|2024-07-30 14:42:10|4202.7|4196.7|4202.7|4196.7|4203.2|4197.2|4202.7|4196.7|0
1722350540000|2024-07-30 14:42:20|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|5
1722350550000|2024-07-30 14:42:30|4202.7|4196.7|4202.7|4196.7|4203.2|4197.2|4201.7|4195.7|6
1722350560000|2024-07-30 14:42:40|||||||||1
1722350570000|2024-07-30 14:42:50|4202.2|4196.2|4202.7|4196.7|4203.2|4197.2|4202.2|4196.2|2
1722350580000|2024-07-30 14:43:00|4203.2|4197.2|4201.7|4195.7|4203.2|4197.2|4201.7|4195.7|20
1722350590000|2024-07-30 14:43:10|4200.8|4194.8|4204.2|4198.2|4204.2|4198.2|4200.7|4194.7|51
1722350600000|2024-07-30 14:43:20|4204.7|4198.7|4205.2|4199.2|4205.7|4199.7|4204.7|4198.7|0
1722350610000|2024-07-30 14:43:30|4206.2|4200.2|4205.2|4199.2|4206.2|4200.2|4204.7|4198.7|1
1722350620000|2024-07-30 14:43:40|4205.7|4199.7|4207.7|4201.7|4208.2|4202.2|4205.7|4199.7|2
1722350630000|2024-07-30 14:43:50|4208.1|4202.1|4209.2|4203.2|4209.2|4203.2|4208.1|4202.1|30
1722350640000|2024-07-30 14:44:00|4208.7|4202.7|4210.2|4204.2|4210.2|4204.2|4207.7|4201.7|0
1722350650000|2024-07-30 14:44:10|4209.7|4203.7|4208.2|4202.2|4209.7|4203.7|4207.7|4201.7|1
1722350660000|2024-07-30 14:44:20|4208.7|4202.7|4208.7|4202.7|4209.7|4203.7|4208.2|4202.2|5
1722350670000|2024-07-30 14:44:30|4209.2|4203.2|4208.7|4202.7|4209.7|4203.7|4208.7|4202.7|2
1722350680000|2024-07-30 14:44:40|4207.7|4201.7|4208.7|4202.7|4208.7|4202.7|4207.7|4201.7|0
1722350690000|2024-07-30 14:44:50|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4208.7|4202.7|10
1722350700000|2024-07-30 14:45:00|4208.7|4202.7|4213.2|4207.2|4213.2|4207.2|4208.7|4202.7|20
1722350710000|2024-07-30 14:45:10|4212.7|4206.7|4213.7|4207.7|4213.7|4207.7|4212.7|4206.7|32
1722350720000|2024-07-30 14:45:20|4213.8|4207.8|4212.8|4206.8|4214.2|4208.2|4212.8|4206.8|22
1722350730000|2024-07-30 14:45:30|4212.7|4206.7|4214.2|4208.2|4214.2|4208.2|4212.7|4206.7|1
1722350740000|2024-07-30 14:45:40|4215.2|4209.2|4213.2|4207.2|4215.2|4209.2|4213.2|4207.2|21
1722350750000|2024-07-30 14:45:50|4212.7|4206.7|4212.7|4206.7|4212.8|4206.8|4212.2|4206.2|1
1722350760000|2024-07-30 14:46:00|4214.3|4208.3|4214.7|4208.7|4214.7|4208.7|4213.7|4207.7|5
1722350770000|2024-07-30 14:46:10|4214.8|4208.8|4213.2|4207.2|4214.8|4208.8|4212.8|4206.8|9
1722350780000|2024-07-30 14:46:20|4212.8|4206.8|4214.7|4208.7|4214.7|4208.7|4212.8|4206.8|0
1722350790000|2024-07-30 14:46:30|4213.8|4207.8|4212.8|4206.8|4214.2|4208.2|4212.8|4206.8|0
1722350800000|2024-07-30 14:46:40|4213.2|4207.2|4212.8|4206.8|4214.7|4208.7|4212.8|4206.8|0
1722350810000|2024-07-30 14:46:50|4213.7|4207.7|4212.8|4206.8|4213.7|4207.7|4212.8|4206.8|2
1722350820000|2024-07-30 14:47:00|4213.7|4207.7|4216.2|4210.2|4216.2|4210.2|4213.7|4207.7|14
1722350830000|2024-07-30 14:47:10|4215.8|4209.8|4213.8|4207.8|4215.8|4209.8|4213.8|4207.8|0
1722350840000|2024-07-30 14:47:20|4212.8|4206.8|4214.2|4208.2|4214.2|4208.2|4212.8|4206.8|31
1722350850000|2024-07-30 14:47:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|5
1722350860000|2024-07-30 14:47:40|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|1
1722350870000|2024-07-30 14:47:50|4212.7|4206.7|4212.2|4206.2|4212.7|4206.7|4212.2|4206.2|2
1722350880000|2024-07-30 14:48:00|4212.7|4206.7|4213.2|4207.2|4213.2|4207.2|4212.2|4206.2|15
1722350890000|2024-07-30 14:48:10|4213.7|4207.7|4211.4|4205.4|4214.8|4208.8|4211.4|4205.4|106
1722350900000|2024-07-30 14:48:20|4211.5|4205.5|4210|4204|4211.5|4205.5|4209.5|4203.5|54
1722350910000|2024-07-30 14:48:30|4209.5|4203.5|4209.9|4203.9|4210.3|4204.3|4207.5|4201.5|29
1722350920000|2024-07-30 14:48:40|4209|4203|4209|4203|4209|4203|4209|4203|4
1722350930000|2024-07-30 14:48:50|4210|4204|4211|4205|4212|4206|4210|4204|1
1722350940000|2024-07-30 14:49:00|4210.9|4204.9|4212|4206|4212|4206|4210.9|4204.9|2
1722350950000|2024-07-30 14:49:10|4212.4|4206.4|4213|4207|4213|4207|4212|4206|3
1722350960000|2024-07-30 14:49:20|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|60
1722350970000|2024-07-30 14:49:30|4212|4206|4213|4207|4213.6|4207.6|4212|4206|21
1722350980000|2024-07-30 14:49:40|4213.5|4207.5|4215.5|4209.5|4215.6|4209.6|4213|4207|3
1722350990000|2024-07-30 14:49:50|4214.5|4208.5|4215|4209|4215|4209|4214|4208|0
1722351000000|2024-07-30 14:50:00|4215.5|4209.5|4216.1|4210.1|4216.6|4210.6|4215.5|4209.5|7
1722351010000|2024-07-30 14:50:10|4218.6|4212.6|4219.2|4213.2|4219.2|4213.2|4218.2|4212.2|18
1722351020000|2024-07-30 14:50:20|4219.7|4213.7|4221.7|4215.7|4221.7|4215.7|4219.7|4213.7|12
1722351030000|2024-07-30 14:50:30|4223.1|4217.1|4221.7|4215.7|4223.1|4217.1|4221.7|4215.7|7
1722351040000|2024-07-30 14:50:40|4221.2|4215.2|4223.7|4217.7|4223.7|4217.7|4221.2|4215.2|22
1722351050000|2024-07-30 14:50:50|4224.6|4218.6|4224.2|4218.2|4225.1|4219.1|4223.8|4217.8|15
1722351060000|2024-07-30 14:51:00|4224.1|4218.1|4219.1|4213.1|4224.1|4218.1|4219.1|4213.1|1
1722351070000|2024-07-30 14:51:10|4219.7|4213.7|4221.1|4215.1|4221.1|4215.1|4219.1|4213.1|3
1722351080000|2024-07-30 14:51:20|4220.6|4214.6|4221.6|4215.6|4221.7|4215.7|4220.6|4214.6|0
1722351090000|2024-07-30 14:51:30|4222.1|4216.1|4224.1|4218.1|4225.1|4219.1|4222.1|4216.1|1
1722351100000|2024-07-30 14:51:40|4223.6|4217.6|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|25
1722351110000|2024-07-30 14:51:50|4223|4217|4223|4217|4223|4217|4223|4217|0
1722351120000|2024-07-30 14:52:00|4221.1|4215.1|4221|4215|4222.1|4216.1|4220.6|4214.6|9
1722351130000|2024-07-30 14:52:10|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|1
1722351140000|2024-07-30 14:52:20|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|0
1722351150000|2024-07-30 14:52:30|4221.6|4215.6|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|3
1722351160000|2024-07-30 14:52:40|4222|4216|4222.1|4216.1|4223|4217|4222|4216|5
1722351170000|2024-07-30 14:52:50|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|7
1722351180000|2024-07-30 14:53:00|4218.7|4212.7|4218.6|4212.6|4218.7|4212.7|4218.6|4212.6|0
1722351190000|2024-07-30 14:53:10|4218.1|4212.1|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|1
1722351200000|2024-07-30 14:53:20|4219.7|4213.7|4220.1|4214.1|4220.6|4214.6|4219.7|4213.7|88
1722351210000|2024-07-30 14:53:30|4220.2|4214.2|4220.2|4214.2|4220.7|4214.7|4220.2|4214.2|6
1722351220000|2024-07-30 14:53:40|4220.1|4214.1|4218.1|4212.1|4220.1|4214.1|4217.7|4211.7|5
1722351230000|2024-07-30 14:53:50|4217.7|4211.7|4215.7|4209.7|4218.2|4212.2|4215.7|4209.7|7
1722351240000|2024-07-30 14:54:00|4215.2|4209.2|4214.7|4208.7|4215.2|4209.2|4214.7|4208.7|5
1722351250000|2024-07-30 14:54:10|4215.7|4209.7|4215.2|4209.2|4215.7|4209.7|4214.7|4208.7|4
1722351260000|2024-07-30 14:54:20|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1722351270000|2024-07-30 14:54:30|4216.6|4210.6|4216.7|4210.7|4217.2|4211.2|4216.6|4210.6|5
1722351280000|2024-07-30 14:54:40|4215.8|4209.8|4216.2|4210.2|4216.2|4210.2|4215.8|4209.8|6
1722351290000|2024-07-30 14:54:50|4217.1|4211.1|4216.7|4210.7|4217.1|4211.1|4215.7|4209.7|46
1722351300000|2024-07-30 14:55:00|4216.6|4210.6|4217.1|4211.1|4217.1|4211.1|4216.6|4210.6|2
1722351310000|2024-07-30 14:55:10|4217.7|4211.7|4216.7|4210.7|4217.7|4211.7|4216.7|4210.7|2
1722351320000|2024-07-30 14:55:20|4217.1|4211.1|4216.2|4210.2|4217.1|4211.1|4214.8|4208.8|65
1722351330000|2024-07-30 14:55:30|4215.8|4209.8|4216.2|4210.2|4216.2|4210.2|4214.8|4208.8|7
1722351340000|2024-07-30 14:55:40|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.2|4210.2|2
1722351350000|2024-07-30 14:55:50|4217.7|4211.7|4219.3|4213.3|4220.2|4214.2|4217.7|4211.7|4
1722351360000|2024-07-30 14:56:00|4219.2|4213.2|4219.2|4213.2|4219.8|4213.8|4218.3|4212.3|2
1722351370000|2024-07-30 14:56:10|4218.8|4212.8|4217.8|4211.8|4218.8|4212.8|4217.8|4211.8|28
1722351380000|2024-07-30 14:56:20|4218.2|4212.2|4217.8|4211.8|4218.2|4212.2|4217.8|4211.8|25
1722351390000|2024-07-30 14:56:30|4216.8|4210.8|4216.7|4210.7|4216.8|4210.8|4215.8|4209.8|1
1722351400000|2024-07-30 14:56:40|4216.8|4210.8|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|0
1722351410000|2024-07-30 14:56:50|4215.8|4209.8|4215.3|4209.3|4216.3|4210.3|4215.3|4209.3|4
1722351420000|2024-07-30 14:57:00|4215.8|4209.8|4214.8|4208.8|4215.8|4209.8|4214.8|4208.8|0
1722351440000|2024-07-30 14:57:20|4215.3|4209.3|4215.2|4209.2|4215.3|4209.3|4215.2|4209.2|11
1722351450000|2024-07-30 14:57:30|4215.3|4209.3|4215.2|4209.2|4215.3|4209.3|4215.2|4209.2|0
1722351460000|2024-07-30 14:57:40|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.3|4209.3|9
1722351470000|2024-07-30 14:57:50|4215.3|4209.3|4215.2|4209.2|4215.8|4209.8|4215.2|4209.2|6
1722351480000|2024-07-30 14:58:00|4214.8|4208.8|4212.3|4206.3|4214.8|4208.8|4211.8|4205.8|61
1722351490000|2024-07-30 14:58:10|4211.8|4205.8|4212.3|4206.3|4212.3|4206.3|4211.8|4205.8|4
1722351500000|2024-07-30 14:58:20|4211.8|4205.8|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|21
1722351510000|2024-07-30 14:58:30|4210.8|4204.8|4208.8|4202.8|4211.4|4205.4|4208.8|4202.8|16
1722351520000|2024-07-30 14:58:40|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|48
1722351530000|2024-07-30 14:58:50|4209.8|4203.8|4211.3|4205.3|4211.4|4205.4|4209.8|4203.8|0
1722351540000|2024-07-30 14:59:00|4211.4|4205.4|4211.3|4205.3|4211.4|4205.4|4211.3|4205.3|12
1722351550000|2024-07-30 14:59:10|4211.4|4205.4|4211.8|4205.8|4211.8|4205.8|4211.4|4205.4|0
1722351560000|2024-07-30 14:59:20|4212.4|4206.4|4213.3|4207.3|4213.3|4207.3|4212.3|4206.3|0
1722351570000|2024-07-30 14:59:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1722351580000|2024-07-30 14:59:40|4212.3|4206.3|4212.3|4206.3|4212.4|4206.4|4211.8|4205.8|0
1722351590000|2024-07-30 14:59:50|4211.8|4205.8|4214.3|4208.3|4214.3|4208.3|4211.8|4205.8|1
1722351600000|2024-07-30 15:00:00|4213.8|4207.8|4214.4|4208.4|4214.8|4208.8|4213.4|4207.4|0
1722351610000|2024-07-30 15:00:10|4214.8|4208.8|4213.4|4207.4|4214.8|4208.8|4213.4|4207.4|0
1722351620000|2024-07-30 15:00:20|4212.9|4206.9|4211.4|4205.4|4212.9|4206.9|4211.4|4205.4|20
1722351630000|2024-07-30 15:00:30|4211.5|4205.5|4211.8|4205.8|4212.8|4206.8|4211.5|4205.5|9
1722351640000|2024-07-30 15:00:40|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|1
1722351650000|2024-07-30 15:00:50|4211.3|4205.3|4208.4|4202.4|4211.3|4205.3|4208.4|4202.4|0
1722351660000|2024-07-30 15:01:00|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|0
1722351670000|2024-07-30 15:01:10|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|0
1722351680000|2024-07-30 15:01:20|4209.5|4203.5|4210.9|4204.9|4210.9|4204.9|4209.5|4203.5|3
1722351690000|2024-07-30 15:01:30|4211.8|4205.8|4211.8|4205.8|4211.9|4205.9|4211.4|4205.4|7
1722351700000|2024-07-30 15:01:40|4211.9|4205.9|4210.4|4204.4|4211.9|4205.9|4210.4|4204.4|6
1722351710000|2024-07-30 15:01:50|4209.9|4203.9|4210.9|4204.9|4211.3|4205.3|4209.9|4203.9|7
1722351720000|2024-07-30 15:02:00|4211.4|4205.4|4210.8|4204.8|4211.4|4205.4|4210.4|4204.4|11
1722351730000|2024-07-30 15:02:10|4210.9|4204.9|4208.3|4202.3|4210.9|4204.9|4207.9|4201.9|3
1722351740000|2024-07-30 15:02:20|4207.9|4201.9|4207.8|4201.8|4207.9|4201.9|4207.8|4201.8|1
1722351750000|2024-07-30 15:02:30|4207.7|4201.7|4205.8|4199.8|4207.7|4201.7|4205.8|4199.8|13
1722351760000|2024-07-30 15:02:40|4205.4|4199.4|4205.8|4199.8|4206.3|4200.3|4203.9|4197.9|39
1722351770000|2024-07-30 15:02:50|4206.3|4200.3|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|0
1722351780000|2024-07-30 15:03:00|4206.3|4200.3|4204.3|4198.3|4206.4|4200.4|4203.8|4197.8|9
1722351790000|2024-07-30 15:03:10|4203.8|4197.8|4204.3|4198.3|4204.3|4198.3|4203.8|4197.8|0
1722351800000|2024-07-30 15:03:20|4203.9|4197.9|4204.4|4198.4|4204.4|4198.4|4203.8|4197.8|1
1722351810000|2024-07-30 15:03:30|4203.9|4197.9|4205.4|4199.4|4205.4|4199.4|4203.8|4197.8|19
1722351820000|2024-07-30 15:03:40|4205.8|4199.8|4205.4|4199.4|4205.8|4199.8|4204.8|4198.8|2
1722351830000|2024-07-30 15:03:50|4205.8|4199.8|4206.3|4200.3|4206.3|4200.3|4205.8|4199.8|17
1722351840000|2024-07-30 15:04:00|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|20
1722351850000|2024-07-30 15:04:10|4206.8|4200.8|4205.8|4199.8|4207.3|4201.3|4205.8|4199.8|4
1722351860000|2024-07-30 15:04:20|4205.3|4199.3|4205.3|4199.3|4205.8|4199.8|4205.3|4199.3|0
1722351870000|2024-07-30 15:04:30|4205.4|4199.4|4205.4|4199.4|4205.8|4199.8|4205.4|4199.4|6
1722351880000|2024-07-30 15:04:40|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|0
1722351890000|2024-07-30 15:04:50|4204.8|4198.8|4205.3|4199.3|4205.3|4199.3|4204.8|4198.8|0
1722351900000|2024-07-30 15:05:00|4205.8|4199.8|4205.3|4199.3|4205.8|4199.8|4205.3|4199.3|0
1722351910000|2024-07-30 15:05:10|4204.9|4198.9|4204.8|4198.8|4204.9|4198.9|4204.8|4198.8|0
1722351920000|2024-07-30 15:05:20|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|1
1722351930000|2024-07-30 15:05:30|4202.8|4196.8|4201.9|4195.9|4203.3|4197.3|4201.4|4195.4|0
1722351940000|2024-07-30 15:05:40|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.4|4195.4|5
1722351950000|2024-07-30 15:05:50|4201.7|4195.7|4200.8|4194.8|4201.7|4195.7|4199.8|4193.8|3
1722351960000|2024-07-30 15:06:00|4200.3|4194.3|4200.8|4194.8|4200.8|4194.8|4200.3|4194.3|1
1722351980000|2024-07-30 15:06:20|4200.9|4194.9|4201.8|4195.8|4202.4|4196.4|4200.9|4194.9|8
1722351990000|2024-07-30 15:06:30|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|2
1722352000000|2024-07-30 15:06:40|4201.8|4195.8|4202.4|4196.4|4202.4|4196.4|4201.8|4195.8|3
1722352010000|2024-07-30 15:06:50|4200.8|4194.8|4200.3|4194.3|4200.8|4194.8|4199.8|4193.8|11
1722352020000|2024-07-30 15:07:00|4200.4|4194.4|4198.9|4192.9|4200.4|4194.4|4198.9|4192.9|9
1722352030000|2024-07-30 15:07:10|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|30
1722352040000|2024-07-30 15:07:20|4199.9|4193.9|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|3
1722352050000|2024-07-30 15:07:30|4199.9|4193.9|4201.4|4195.4|4201.4|4195.4|4199.9|4193.9|12
1722352060000|2024-07-30 15:07:40|4200.8|4194.8|4201.8|4195.8|4202.3|4196.3|4200.8|4194.8|19
1722352070000|2024-07-30 15:07:50|4202.3|4196.3|4201.9|4195.9|4202.4|4196.4|4201.8|4195.8|3
1722352080000|2024-07-30 15:08:00|4201.8|4195.8|4201.4|4195.4|4202.4|4196.4|4201.4|4195.4|0
1722352090000|2024-07-30 15:08:10|4200.8|4194.8|4200.8|4194.8|4202.3|4196.3|4200.8|4194.8|12
1722352100000|2024-07-30 15:08:20|4200.3|4194.3|4199.8|4193.8|4200.3|4194.3|4199.8|4193.8|2
1722352110000|2024-07-30 15:08:30|4200.3|4194.3|4199.8|4193.8|4200.4|4194.4|4199.8|4193.8|0
1722352120000|2024-07-30 15:08:40|4199.4|4193.4|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|0
1722352130000|2024-07-30 15:08:50|4199.9|4193.9|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|0
1722352150000|2024-07-30 15:09:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1722352160000|2024-07-30 15:09:20|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1722352170000|2024-07-30 15:09:30|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|1
1722352180000|2024-07-30 15:09:40|||||||||2
1722352190000|2024-07-30 15:09:50|4199.9|4193.9|4200.4|4194.4|4200.4|4194.4|4199.8|4193.8|8
1722352200000|2024-07-30 15:10:00|4200.3|4194.3|4200.8|4194.8|4200.8|4194.8|4199.8|4193.8|9
1722352210000|2024-07-30 15:10:10|4199.9|4193.9|4202.8|4196.8|4202.8|4196.8|4199.9|4193.9|9
1722352220000|2024-07-30 15:10:20|4202.9|4196.9|4203.8|4197.8|4203.8|4197.8|4202.9|4196.9|2
1722352230000|2024-07-30 15:10:30|4204.4|4198.4|4206.4|4200.4|4206.4|4200.4|4204.4|4198.4|9
1722352240000|2024-07-30 15:10:40|4206.3|4200.3|4206.9|4200.9|4208.8|4202.8|4205.8|4199.8|11
1722352250000|2024-07-30 15:10:50|4206.8|4200.8|4205.4|4199.4|4206.8|4200.8|4205.4|4199.4|5
1722352260000|2024-07-30 15:11:00|4205.3|4199.3|4207.3|4201.3|4207.3|4201.3|4205.3|4199.3|0
1722352270000|2024-07-30 15:11:10|4206.8|4200.8|4206.8|4200.8|4207.3|4201.3|4206.8|4200.8|0
1722352280000|2024-07-30 15:11:20|4207.3|4201.3|4208.8|4202.8|4209.8|4203.8|4207.3|4201.3|34
1722352290000|2024-07-30 15:11:30|4209.3|4203.3|4210.9|4204.9|4210.9|4204.9|4209.3|4203.3|11
1722352300000|2024-07-30 15:11:40|4210.8|4204.8|4210.4|4204.4|4210.9|4204.9|4209.4|4203.4|2
1722352310000|2024-07-30 15:11:50|4209.8|4203.8|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|0
1722352320000|2024-07-30 15:12:00|4209.8|4203.8|4207.4|4201.4|4209.9|4203.9|4207.4|4201.4|8
1722352330000|2024-07-30 15:12:10|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4205.9|4199.9|6
1722352340000|2024-07-30 15:12:20|4206.4|4200.4|4205.8|4199.8|4206.4|4200.4|4205.8|4199.8|0
1722352360000|2024-07-30 15:12:40|4206.4|4200.4|4205.8|4199.8|4206.4|4200.4|4205.8|4199.8|12
1722352370000|2024-07-30 15:12:50|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.3|4199.3|38
1722352380000|2024-07-30 15:13:00|4205.8|4199.8|4204.8|4198.8|4205.8|4199.8|4204.8|4198.8|18
1722352390000|2024-07-30 15:13:10|4204.4|4198.4|4201.9|4195.9|4204.4|4198.4|4201.8|4195.8|29
1722352400000|2024-07-30 15:13:20|4201.8|4195.8|4201.9|4195.9|4201.9|4195.9|4201.8|4195.8|9
1722352410000|2024-07-30 15:13:30|4201.8|4195.8|4201.9|4195.9|4201.9|4195.9|4201.8|4195.8|9
1722352430000|2024-07-30 15:13:50|4201.8|4195.8|4199.4|4193.4|4201.9|4195.9|4198.8|4192.8|43
1722352440000|2024-07-30 15:14:00|4200|4194|4199.5|4193.5|4200|4194|4198.9|4192.9|17
1722352450000|2024-07-30 15:14:10|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4198.9|4192.9|18
1722352460000|2024-07-30 15:14:20|4200.4|4194.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|3
1722352470000|2024-07-30 15:14:30|4200.9|4194.9|4201.9|4195.9|4201.9|4195.9|4200.9|4194.9|1
1722352480000|2024-07-30 15:14:40|||||||||2
1722352490000|2024-07-30 15:14:50|4202.4|4196.4|4203.4|4197.4|4203.4|4197.4|4202.4|4196.4|15
1722352500000|2024-07-30 15:15:00|4203.8|4197.8|4203.4|4197.4|4203.8|4197.8|4203.4|4197.4|8
1722352510000|2024-07-30 15:15:10|4202.8|4196.8|4203.9|4197.9|4203.9|4197.9|4202.8|4196.8|9
1722352520000|2024-07-30 15:15:20|4205.4|4199.4|4205.8|4199.8|4206.3|4200.3|4205.3|4199.3|15
1722352530000|2024-07-30 15:15:30|4205.9|4199.9|4205.4|4199.4|4206.4|4200.4|4205.4|4199.4|16
1722352540000|2024-07-30 15:15:40|4204.8|4198.8|4204.4|4198.4|4205.3|4199.3|4204.4|4198.4|116
1722352550000|2024-07-30 15:15:50|4205.4|4199.4|4205.4|4199.4|4205.8|4199.8|4204.9|4198.9|2
1722352560000|2024-07-30 15:16:00|4205.9|4199.9|4207.4|4201.4|4207.4|4201.4|4205.8|4199.8|9
1722352570000|2024-07-30 15:16:10|4206.9|4200.9|4207.4|4201.4|4207.9|4201.9|4206.4|4200.4|5
1722352580000|2024-07-30 15:16:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1722352590000|2024-07-30 15:16:30|4207.8|4201.8|4207.9|4201.9|4207.9|4201.9|4207.8|4201.8|4
1722352600000|2024-07-30 15:16:40|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.8|4202.8|7
1722352610000|2024-07-30 15:16:50|4208.4|4202.4|4205.9|4199.9|4208.4|4202.4|4205.9|4199.9|15
1722352620000|2024-07-30 15:17:00|4205.8|4199.8|4204.4|4198.4|4206.4|4200.4|4204.4|4198.4|13
1722352630000|2024-07-30 15:17:10|4203.4|4197.4|4203|4197|4203.4|4197.4|4203|4197|5
1722352640000|2024-07-30 15:17:20|4202.4|4196.4|4200.9|4194.9|4202.4|4196.4|4200.9|4194.9|2
1722352650000|2024-07-30 15:17:30|4199.4|4193.4|4201.5|4195.5|4201.5|4195.5|4199.4|4193.4|1
1722352660000|2024-07-30 15:17:40|4201.4|4195.4|4202.9|4196.9|4202.9|4196.9|4201.4|4195.4|38
1722352670000|2024-07-30 15:17:50|4202.8|4196.8|4202.9|4196.9|4202.9|4196.9|4202.8|4196.8|0
1722352680000|2024-07-30 15:18:00|4202|4196|4201.4|4195.4|4202|4196|4201.4|4195.4|24
1722352690000|2024-07-30 15:18:10|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|6
1722352700000|2024-07-30 15:18:20|4200.4|4194.4|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|0
1722352710000|2024-07-30 15:18:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|5
1722352730000|2024-07-30 15:18:50|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|5
1722352740000|2024-07-30 15:19:00|4201.9|4195.9|4202.8|4196.8|4202.8|4196.8|4201.8|4195.8|14
1722352750000|2024-07-30 15:19:10|4202.7|4196.7|4204.2|4198.2|4204.2|4198.2|4202.7|4196.7|8
1722352760000|2024-07-30 15:19:20|4204.1|4198.1|4204.2|4198.2|4204.2|4198.2|4204.1|4198.1|0
1722352770000|2024-07-30 15:19:30|4204.6|4198.6|4204.6|4198.6|4205.6|4199.6|4204.6|4198.6|0
1722352780000|2024-07-30 15:19:40|4204.7|4198.7|4204.6|4198.6|4205.2|4199.2|4204.6|4198.6|25
1722352790000|2024-07-30 15:19:50|4204.7|4198.7|4204.6|4198.6|4205.1|4199.1|4204.6|4198.6|10
1722352800000|2024-07-30 15:20:00|4203.2|4197.2|4203.1|4197.1|4203.2|4197.2|4202.6|4196.6|14
1722352810000|2024-07-30 15:20:10|4203|4197|4203.1|4197.1|4203.1|4197.1|4202.6|4196.6|1
1722352820000|2024-07-30 15:20:20|4202.6|4196.6|4203.1|4197.1|4203.1|4197.1|4202.6|4196.6|0
1722352830000|2024-07-30 15:20:30|4202.6|4196.6|4201.2|4195.2|4202.6|4196.6|4201.2|4195.2|9
1722352840000|2024-07-30 15:20:40|4201.7|4195.7|4203.2|4197.2|4204.2|4198.2|4201.7|4195.7|4
1722352850000|2024-07-30 15:20:50|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|0
1722352860000|2024-07-30 15:21:00|4203.7|4197.7|4204.2|4198.2|4204.2|4198.2|4203.7|4197.7|5
1722352870000|2024-07-30 15:21:10|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4202.2|4196.2|6
1722352880000|2024-07-30 15:21:20|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4202.7|4196.7|0
1722352890000|2024-07-30 15:21:30|4202.7|4196.7|4202.6|4196.6|4203.7|4197.7|4202.6|4196.6|1
1722352900000|2024-07-30 15:21:40|4202.2|4196.2|4201.2|4195.2|4202.2|4196.2|4201.2|4195.2|0
1722352910000|2024-07-30 15:21:50|||||||||19
1722352920000|2024-07-30 15:22:00|4201.6|4195.6|4201.1|4195.1|4201.6|4195.6|4201.1|4195.1|0
1722352930000|2024-07-30 15:22:10|4200.6|4194.6|4200.6|4194.6|4201.2|4195.2|4200.6|4194.6|0
1722352940000|2024-07-30 15:22:20|4200.7|4194.7|4199.2|4193.2|4200.7|4194.7|4199.2|4193.2|1
1722352950000|2024-07-30 15:22:30|||||||||1
1722352960000|2024-07-30 15:22:40|4199.7|4193.7|4201.7|4195.7|4201.7|4195.7|4199.7|4193.7|1
1722352970000|2024-07-30 15:22:50|4202.2|4196.2|4201.2|4195.2|4202.6|4196.6|4201.2|4195.2|2
1722352980000|2024-07-30 15:23:00|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|0
1722352990000|2024-07-30 15:23:10|4202.6|4196.6|4205.1|4199.1|4205.1|4199.1|4202.6|4196.6|34
1722353000000|2024-07-30 15:23:20|4205.6|4199.6|4205.1|4199.1|4206.1|4200.1|4205|4199|3
1722353010000|2024-07-30 15:23:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1722353020000|2024-07-30 15:23:40|4205.2|4199.2|4204.1|4198.1|4205.2|4199.2|4204.1|4198.1|11
1722353030000|2024-07-30 15:23:50|4204|4198|4204.1|4198.1|4204.1|4198.1|4203.1|4197.1|6
1722353040000|2024-07-30 15:24:00|4204.5|4198.5|4206.6|4200.6|4206.6|4200.6|4204.1|4198.1|0
1722353050000|2024-07-30 15:24:10|4206.5|4200.5|4207.5|4201.5|4207.5|4201.5|4206.5|4200.5|8
1722353060000|2024-07-30 15:24:20|4208|4202|4209|4203|4209.1|4203.1|4207.5|4201.5|1
1722353070000|2024-07-30 15:24:30|4208.1|4202.1|4208.1|4202.1|4208.5|4202.5|4208|4202|3
1722353080000|2024-07-30 15:24:40|4208.6|4202.6|4209.6|4203.6|4209.6|4203.6|4208.6|4202.6|8
1722353090000|2024-07-30 15:24:50|4209.7|4203.7|4210.1|4204.1|4210.1|4204.1|4209.1|4203.1|33
1722353100000|2024-07-30 15:25:00|4210.6|4204.6|4212.1|4206.1|4212.1|4206.1|4210.6|4204.6|3
1722353110000|2024-07-30 15:25:10|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|68
1722353120000|2024-07-30 15:25:20|4211.5|4205.5|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|7
1722353130000|2024-07-30 15:25:30|4211.2|4205.2|4209.6|4203.6|4211.2|4205.2|4209.6|4203.6|7
1722353150000|2024-07-30 15:25:50|4210.5|4204.5|4209.6|4203.6|4210.5|4204.5|4209.6|4203.6|37
1722353160000|2024-07-30 15:26:00|4209.2|4203.2|4209.1|4203.1|4209.6|4203.6|4209.1|4203.1|5
1722353170000|2024-07-30 15:26:10|4209.6|4203.6|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|2
1722353180000|2024-07-30 15:26:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|5
1722353190000|2024-07-30 15:26:30|4210.6|4204.6|4211.6|4205.6|4211.6|4205.6|4210.5|4204.5|15
1722353200000|2024-07-30 15:26:40|4211.7|4205.7|4214.1|4208.1|4214.1|4208.1|4211.7|4205.7|8
1722353210000|2024-07-30 15:26:50|4214.6|4208.6|4213.6|4207.6|4214.6|4208.6|4213.6|4207.6|0
1722353220000|2024-07-30 15:27:00|4213.7|4207.7|4213.7|4207.7|4214.2|4208.2|4213.7|4207.7|63
1722353230000|2024-07-30 15:27:10|4212.7|4206.7|4212.2|4206.2|4212.7|4206.7|4212.2|4206.2|9
1722353240000|2024-07-30 15:27:20|4211.3|4205.3|4210.3|4204.3|4211.3|4205.3|4210.3|4204.3|0
1722353250000|2024-07-30 15:27:30|4211.7|4205.7|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|12
1722353260000|2024-07-30 15:27:40|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|0
1722353270000|2024-07-30 15:27:50|4212|4206|4211.8|4205.8|4212.9|4206.9|4211.4|4205.4|5
1722353280000|2024-07-30 15:28:00|4211.3|4205.3|4210.8|4204.8|4211.3|4205.3|4210.8|4204.8|1
1722353290000|2024-07-30 15:28:10|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4210.3|4204.3|0
1722353300000|2024-07-30 15:28:20|4211.3|4205.3|4212.8|4206.8|4213.2|4207.2|4211.3|4205.3|1
1722353310000|2024-07-30 15:28:30|4212.3|4206.3|4211.8|4205.8|4213.2|4207.2|4211.8|4205.8|1
1722353320000|2024-07-30 15:28:40|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4211.8|4205.8|0
1722353330000|2024-07-30 15:28:50|4211.8|4205.8|4211.8|4205.8|4212.2|4206.2|4211.8|4205.8|5
1722353340000|2024-07-30 15:29:00|4212.7|4206.7|4211.3|4205.3|4212.8|4206.8|4211.3|4205.3|10
1722353350000|2024-07-30 15:29:10|4212.3|4206.3|4212.9|4206.9|4214.4|4208.4|4212.3|4206.3|15
1722353360000|2024-07-30 15:29:20|4213|4207|4215.1|4209.1|4216|4210|4213|4207|33
1722353370000|2024-07-30 15:29:30|4215|4209|4214|4208|4215|4209|4213.5|4207.5|27
1722353380000|2024-07-30 15:29:40|4213.5|4207.5|4213.5|4207.5|4214|4208|4213.4|4207.4|0
1722353390000|2024-07-30 15:29:50|4213.4|4207.4|4215|4209|4215|4209|4213.4|4207.4|8
1722353400000|2024-07-30 15:30:00|4215.1|4209.1|4217.6|4211.6|4219|4213|4215|4209|32
1722353410000|2024-07-30 15:30:10|4218|4212|4216.5|4210.5|4218|4212|4216|4210|79
1722353420000|2024-07-30 15:30:20|4216|4210|4216.5|4210.5|4216.5|4210.5|4215.1|4209.1|31
1722353430000|2024-07-30 15:30:30|4216|4210|4215.1|4209.1|4216.5|4210.5|4215.1|4209.1|2
1722353440000|2024-07-30 15:30:40|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|12
1722353450000|2024-07-30 15:30:50|4218|4212|4218|4212|4218|4212|4218|4212|0
1722353460000|2024-07-30 15:31:00|4217|4211|4215.5|4209.5|4217|4211|4215.1|4209.1|19
1722353470000|2024-07-30 15:31:10|4215.1|4209.1|4217|4211|4217|4211|4215.1|4209.1|9
1722353480000|2024-07-30 15:31:20|4217.1|4211.1|4218.1|4212.1|4218.1|4212.1|4217.1|4211.1|14
1722353490000|2024-07-30 15:31:30|4217.6|4211.6|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|16
1722353500000|2024-07-30 15:31:40|4218.1|4212.1|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|11
1722353510000|2024-07-30 15:31:50|||||||||102
1722353520000|2024-07-30 15:32:00|4217.6|4211.6|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|114
1722353540000|2024-07-30 15:32:20|4217|4211|4216.1|4210.1|4217.1|4211.1|4215.1|4209.1|11
1722353550000|2024-07-30 15:32:30|4215.6|4209.6|4216.6|4210.6|4216.6|4210.6|4215.5|4209.5|7
1722353570000|2024-07-30 15:32:50|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1722353580000|2024-07-30 15:33:00|4217|4211|4215.5|4209.5|4217|4211|4215.5|4209.5|7
1722353590000|2024-07-30 15:33:10|4216|4210|4214|4208|4216|4210|4214|4208|2
1722353600000|2024-07-30 15:33:20|4214.5|4208.5|4211.5|4205.5|4214.5|4208.5|4211.5|4205.5|1
1722353610000|2024-07-30 15:33:30|4212|4206|4212|4206|4212.5|4206.5|4212|4206|2
1722353620000|2024-07-30 15:33:40|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|0
1722353640000|2024-07-30 15:34:00|4212|4206|4210|4204|4212|4206|4210|4204|8
1722353650000|2024-07-30 15:34:10|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|12
1722353660000|2024-07-30 15:34:20|4211|4205|4211.5|4205.5|4213|4207|4211|4205|21
1722353670000|2024-07-30 15:34:30|4211|4205|4210.5|4204.5|4211|4205|4210|4204|0
1722353680000|2024-07-30 15:34:40|4210|4204|4210|4204|4210|4204|4209.5|4203.5|8
1722353690000|2024-07-30 15:34:50|4209.5|4203.5|4210|4204|4210.5|4204.5|4209.5|4203.5|2
1722353700000|2024-07-30 15:35:00|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|1
1722353720000|2024-07-30 15:35:20|4210|4204|4212|4206|4212|4206|4210|4204|6
1722353730000|2024-07-30 15:35:30|4211.5|4205.5|4212|4206|4212|4206|4211.5|4205.5|6
1722353760000|2024-07-30 15:36:00|4212.4|4206.4|4212.5|4206.5|4213|4207|4212.4|4206.4|3
1722353770000|2024-07-30 15:36:10|4212|4206|4211.9|4205.9|4212|4206|4211.9|4205.9|0
1722353780000|2024-07-30 15:36:20|4211|4205|4211|4205|4211.5|4205.5|4211|4205|15
1722353790000|2024-07-30 15:36:30|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1722353800000|2024-07-30 15:36:40|||||||||6
1722353810000|2024-07-30 15:36:50|||||||||2
1722353820000|2024-07-30 15:37:00|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|0
1722353830000|2024-07-30 15:37:10|4208|4202|4207.5|4201.5|4208|4202|4207|4201|7
1722353840000|2024-07-30 15:37:20|||||||||1
1722353850000|2024-07-30 15:37:30|||||||||8
1722353870000|2024-07-30 15:37:50|4208.4|4202.4|4209.5|4203.5|4209.5|4203.5|4208.4|4202.4|2
1722353880000|2024-07-30 15:38:00|4210|4204|4211.5|4205.5|4211.5|4205.5|4210|4204|17
1722353890000|2024-07-30 15:38:10|||||||||79
1722353900000|2024-07-30 15:38:20|4212|4206|4212.5|4206.5|4213|4207|4212|4206|8
1722353910000|2024-07-30 15:38:30|4212|4206|4212|4206|4212|4206|4212|4206|0
1722353920000|2024-07-30 15:38:40|||||||||100
1722353930000|2024-07-30 15:38:50|4212.5|4206.5|4213.5|4207.5|4213.5|4207.5|4212.5|4206.5|45
1722353940000|2024-07-30 15:39:00|4213|4207|4213|4207|4213|4207|4213|4207|21
1722353950000|2024-07-30 15:39:10|4212.9|4206.9|4212.9|4206.9|4213|4207|4212.9|4206.9|5
1722353960000|2024-07-30 15:39:20|4211.9|4205.9|4212.5|4206.5|4212.5|4206.5|4211.9|4205.9|9
1722353970000|2024-07-30 15:39:30|4212|4206|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|5
1722353980000|2024-07-30 15:39:40|4211.5|4205.5|4209.6|4203.6|4211.5|4205.5|4209.6|4203.6|1
1722354000000|2024-07-30 15:40:00|4209.5|4203.5|4209.6|4203.6|4209.6|4203.6|4209.5|4203.5|0
1722354010000|2024-07-30 15:40:10|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|6
1722354020000|2024-07-30 15:40:20|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|1
1722354030000|2024-07-30 15:40:30|4210|4204|4211.5|4205.5|4212.9|4206.9|4210|4204|13
1722354040000|2024-07-30 15:40:40|4211|4205|4211.5|4205.5|4212|4206|4211|4205|19
1722354050000|2024-07-30 15:40:50|||||||||11
1722354060000|2024-07-30 15:41:00|4211|4205|4211|4205|4211.5|4205.5|4210.6|4204.6|69
1722354070000|2024-07-30 15:41:10|4210.6|4204.6|4211|4205|4211|4205|4210.6|4204.6|0
1722354080000|2024-07-30 15:41:20|4210.6|4204.6|4210.5|4204.5|4211|4205|4210.5|4204.5|0
1722354090000|2024-07-30 15:41:30|4211|4205|4211|4205|4211|4205|4211|4205|0
1722354100000|2024-07-30 15:41:40|4210.6|4204.6|4211|4205|4211|4205|4210.6|4204.6|0
1722354110000|2024-07-30 15:41:50|||||||||6
1722354120000|2024-07-30 15:42:00|4212|4206|4213.6|4207.6|4214.5|4208.5|4212|4206|32
1722354130000|2024-07-30 15:42:10|4214.5|4208.5|4213.4|4207.4|4214.5|4208.5|4213.4|4207.4|62
1722354150000|2024-07-30 15:42:30|4213.5|4207.5|4212.5|4206.5|4213.5|4207.5|4212.5|4206.5|0
1722354160000|2024-07-30 15:42:40|4211.6|4205.6|4212.5|4206.5|4213|4207|4211.6|4205.6|3
1722354170000|2024-07-30 15:42:50|4212.1|4206.1|4212|4206|4212.1|4206.1|4212|4206|1
1722354180000|2024-07-30 15:43:00|4211.6|4205.6|4211.6|4205.6|4212|4206|4211.6|4205.6|6
1722354190000|2024-07-30 15:43:10|4211.5|4205.5|4211.1|4205.1|4211.5|4205.5|4210.6|4204.6|5
1722354200000|2024-07-30 15:43:20|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1722354210000|2024-07-30 15:43:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211|4205|2
1722354220000|2024-07-30 15:43:40|4211|4205|4212.5|4206.5|4212.6|4206.6|4211|4205|19
1722354230000|2024-07-30 15:43:50|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|1
1722354260000|2024-07-30 15:44:20|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|5
1722354270000|2024-07-30 15:44:30|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|2
1722354280000|2024-07-30 15:44:40|4213.6|4207.6|4214.6|4208.6|4214.6|4208.6|4213.6|4207.6|7
1722354300000|2024-07-30 15:45:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1722354310000|2024-07-30 15:45:10|4215|4209|4215|4209|4215|4209|4215|4209|4
1722354320000|2024-07-30 15:45:20|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|8
1722354330000|2024-07-30 15:45:30|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|5
1722354340000|2024-07-30 15:45:40|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|6
1722354360000|2024-07-30 15:46:00|4214|4208|4214.1|4208.1|4215.1|4209.1|4214|4208|2
1722354380000|2024-07-30 15:46:20|4213.7|4207.7|4215.2|4209.2|4215.2|4209.2|4213.7|4207.7|14
1722354390000|2024-07-30 15:46:30|4215.7|4209.7|4215.8|4209.8|4216.3|4210.3|4215.3|4209.3|79
1722354400000|2024-07-30 15:46:40|4216.3|4210.3|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|0
1722354410000|2024-07-30 15:46:50|||||||||5
1722354420000|2024-07-30 15:47:00|||||||||7
1722354430000|2024-07-30 15:47:10|4215.3|4209.3|4212.8|4206.8|4215.3|4209.3|4212.8|4206.8|4
1722354440000|2024-07-30 15:47:20|4212.3|4206.3|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|0
1722354450000|2024-07-30 15:47:30|4211.3|4205.3|4210.8|4204.8|4211.3|4205.3|4210.8|4204.8|0
1722354470000|2024-07-30 15:47:50|4210.3|4204.3|4210.2|4204.2|4210.3|4204.3|4210.2|4204.2|0
1722354480000|2024-07-30 15:48:00|4210.3|4204.3|4208.7|4202.7|4210.3|4204.3|4208.7|4202.7|24
1722354490000|2024-07-30 15:48:10|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4
1722354500000|2024-07-30 15:48:20|4209.7|4203.7|4208.2|4202.2|4209.7|4203.7|4208.2|4202.2|3
1722354510000|2024-07-30 15:48:30|4209.2|4203.2|4210.2|4204.2|4210.2|4204.2|4209.2|4203.2|8
1722354520000|2024-07-30 15:48:40|4210.3|4204.3|4208.8|4202.8|4210.3|4204.3|4208.7|4202.7|9
1722354530000|2024-07-30 15:48:50|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4208.8|4202.8|0
1722354560000|2024-07-30 15:49:20|4209.7|4203.7|4209.3|4203.3|4209.7|4203.7|4209.3|4203.3|1
1722354570000|2024-07-30 15:49:30|4208.3|4202.3|4209.2|4203.2|4209.2|4203.2|4208.3|4202.3|41
1722354580000|2024-07-30 15:49:40|4209.3|4203.3|4208.8|4202.8|4209.3|4203.3|4208.8|4202.8|0
1722354590000|2024-07-30 15:49:50|4209.2|4203.2|4209.7|4203.7|4209.7|4203.7|4208.7|4202.7|3
1722354600000|2024-07-30 15:50:00|||||||||2
1722354630000|2024-07-30 15:50:30|4209.2|4203.2|4209.7|4203.7|4209.7|4203.7|4209.2|4203.2|0
1722354650000|2024-07-30 15:50:50|4209.3|4203.3|4210.3|4204.3|4211.2|4205.2|4209.3|4203.3|3
1722354660000|2024-07-30 15:51:00|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|25
1722354670000|2024-07-30 15:51:10|4210.3|4204.3|4211.7|4205.7|4211.7|4205.7|4210.3|4204.3|8
1722354690000|2024-07-30 15:51:30|4212.2|4206.2|4212.2|4206.2|4212.3|4206.3|4211.7|4205.7|0
1722354700000|2024-07-30 15:51:40|4212.3|4206.3|4212.7|4206.7|4212.7|4206.7|4212.3|4206.3|1
1722354710000|2024-07-30 15:51:50|||||||||1
1722354720000|2024-07-30 15:52:00|4212.3|4206.3|4213.7|4207.7|4214.7|4208.7|4212.3|4206.3|1
1722354730000|2024-07-30 15:52:10|4214.2|4208.2|4215.2|4209.2|4215.2|4209.2|4214.2|4208.2|6
1722354740000|2024-07-30 15:52:20|4214.7|4208.7|4214.7|4208.7|4215.2|4209.2|4214.7|4208.7|2
1722354760000|2024-07-30 15:52:40|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1722354800000|2024-07-30 15:53:20|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|2
1722354810000|2024-07-30 15:53:30|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4212.7|4206.7|0
1722354820000|2024-07-30 15:53:40|4213.7|4207.7|4213.7|4207.7|4214.1|4208.1|4213.6|4207.6|4
1722354830000|2024-07-30 15:53:50|4213.1|4207.1|4213.7|4207.7|4213.7|4207.7|4213.1|4207.1|0
1722354840000|2024-07-30 15:54:00|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4212.7|4206.7|6
1722354850000|2024-07-30 15:54:10|4213.1|4207.1|4213.2|4207.2|4213.2|4207.2|4213.1|4207.1|0
1722354860000|2024-07-30 15:54:20|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4213.1|4207.1|1
1722354870000|2024-07-30 15:54:30|4212.6|4206.6|4213.2|4207.2|4213.2|4207.2|4212.6|4206.6|1
1722354880000|2024-07-30 15:54:40|||||||||5
1722354890000|2024-07-30 15:54:50|4214.1|4208.1|4213.2|4207.2|4214.1|4208.1|4213.1|4207.1|2
1722354900000|2024-07-30 15:55:00|4213.1|4207.1|4213.2|4207.2|4213.2|4207.2|4212.7|4206.7|5
1722354910000|2024-07-30 15:55:10|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|3
1722354920000|2024-07-30 15:55:20|4212.6|4206.6|4213.2|4207.2|4213.2|4207.2|4212.2|4206.2|16
1722354930000|2024-07-30 15:55:30|||||||||7
1722354940000|2024-07-30 15:55:40|4213.6|4207.6|4213.2|4207.2|4213.6|4207.6|4213.2|4207.2|3
1722354950000|2024-07-30 15:55:50|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.3|4206.3|15
1722354960000|2024-07-30 15:56:00|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4211.2|4205.2|2
1722354970000|2024-07-30 15:56:10|4212.7|4206.7|4213.2|4207.2|4213.2|4207.2|4212.7|4206.7|0
1722354980000|2024-07-30 15:56:20|4212.7|4206.7|4213.2|4207.2|4213.2|4207.2|4212.7|4206.7|4
1722354990000|2024-07-30 15:56:30|4213.1|4207.1|4213.2|4207.2|4213.2|4207.2|4212.7|4206.7|5
1722355000000|2024-07-30 15:56:40|||||||||6
1722355010000|2024-07-30 15:56:50|||||||||1
1722355030000|2024-07-30 15:57:10|4213.1|4207.1|4213.1|4207.1|4213.2|4207.2|4212.6|4206.6|1
1722355040000|2024-07-30 15:57:20|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|6
1722355050000|2024-07-30 15:57:30|4212.2|4206.2|4211.7|4205.7|4213.2|4207.2|4211.7|4205.7|4
1722355060000|2024-07-30 15:57:40|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.1|4206.1|1
1722355090000|2024-07-30 15:58:10|4211.7|4205.7|4211.3|4205.3|4211.7|4205.7|4210.8|4204.8|14
1722355110000|2024-07-30 15:58:30|4211.7|4205.7|4212.3|4206.3|4212.3|4206.3|4211.7|4205.7|2
1722355120000|2024-07-30 15:58:40|||||||||1
1722355130000|2024-07-30 15:58:50|||||||||1
1722355140000|2024-07-30 15:59:00|4213.7|4207.7|4213.7|4207.7|4214.2|4208.2|4213.7|4207.7|11
1722355150000|2024-07-30 15:59:10|4214.6|4208.6|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|5
1722355160000|2024-07-30 15:59:20|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1722355170000|2024-07-30 15:59:30|4215.2|4209.2|4215.1|4209.1|4215.2|4209.2|4215.1|4209.1|6
1722355190000|2024-07-30 15:59:50|||||||||5
1722355200000|2024-07-30 16:00:00|4214.2|4208.2|4214.2|4208.2|4214.6|4208.6|4214.2|4208.2|16
1722355210000|2024-07-30 16:00:10|4213.7|4207.7|4213.6|4207.6|4213.7|4207.7|4213.6|4207.6|0
1722355220000|2024-07-30 16:00:20|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|0
1722355230000|2024-07-30 16:00:30|4212.6|4206.6|4213.2|4207.2|4213.2|4207.2|4212.6|4206.6|0
1722355260000|2024-07-30 16:01:00|||||||||1
1722355280000|2024-07-30 16:01:20|4213.6|4207.6|4212.6|4206.6|4213.6|4207.6|4212.2|4206.2|5
1722355290000|2024-07-30 16:01:30|4212.1|4206.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|5
1722355300000|2024-07-30 16:01:40|4212.6|4206.6|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|8
1722355330000|2024-07-30 16:02:10|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|6
1722355340000|2024-07-30 16:02:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|12
1722355350000|2024-07-30 16:02:30|4213.5|4207.5|4215|4209|4215|4209|4213.5|4207.5|37
1722355360000|2024-07-30 16:02:40|4214|4208|4215|4209|4215|4209|4214|4208|0
1722355370000|2024-07-30 16:02:50|4214.5|4208.5|4215|4209|4215|4209|4214.5|4208.5|11
1722355380000|2024-07-30 16:03:00|4214.9|4208.9|4215|4209|4215|4209|4214.9|4208.9|7
1722355390000|2024-07-30 16:03:10|4214.1|4208.1|4214.5|4208.5|4214.5|4208.5|4214.1|4208.1|55
1722355410000|2024-07-30 16:03:30|4214.1|4208.1|4214.1|4208.1|4214.5|4208.5|4214|4208|1
1722355420000|2024-07-30 16:03:40|4214|4208|4212|4206|4214.1|4208.1|4212|4206|15
1722355430000|2024-07-30 16:03:50|4211.9|4205.9|4213.4|4207.4|4213.4|4207.4|4211.9|4205.9|121
1722355450000|2024-07-30 16:04:10|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|9
1722355460000|2024-07-30 16:04:20|||||||||9
1722355470000|2024-07-30 16:04:30|4212.8|4206.8|4212.9|4206.9|4212.9|4206.9|4211.9|4205.9|6
1722355480000|2024-07-30 16:04:40|4211.9|4205.9|4211.9|4205.9|4212|4206|4211.9|4205.9|26
1722355490000|2024-07-30 16:04:50|||||||||1
1722355500000|2024-07-30 16:05:00|4211.8|4205.8|4209|4203|4211.8|4205.8|4209|4203|25
1722355510000|2024-07-30 16:05:10|4209.5|4203.5|4209|4203|4209.5|4203.5|4208.5|4202.5|17
1722355520000|2024-07-30 16:05:20|4209.4|4203.4|4208.9|4202.9|4209.5|4203.5|4208.9|4202.9|4
1722355530000|2024-07-30 16:05:30|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4207.9|4201.9|3
1722355540000|2024-07-30 16:05:40|4208.5|4202.5|4208.5|4202.5|4208.9|4202.9|4208.5|4202.5|0
1722355550000|2024-07-30 16:05:50|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|0
1722355560000|2024-07-30 16:06:00|4209.4|4203.4|4210.9|4204.9|4210.9|4204.9|4209.4|4203.4|5
1722355570000|2024-07-30 16:06:10|4210.8|4204.8|4211.4|4205.4|4211.4|4205.4|4210.8|4204.8|19
1722355580000|2024-07-30 16:06:20|4211.8|4205.8|4211.4|4205.4|4212.4|4206.4|4211.4|4205.4|1
1722355590000|2024-07-30 16:06:30|||||||||2
1722355600000|2024-07-30 16:06:40|4210.9|4204.9|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|2
1722355610000|2024-07-30 16:06:50|4211.8|4205.8|4212.3|4206.3|4212.3|4206.3|4211.3|4205.3|1
1722355620000|2024-07-30 16:07:00|4212.4|4206.4|4212.4|4206.4|4212.8|4206.8|4212.4|4206.4|0
1722355630000|2024-07-30 16:07:10|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|9
1722355640000|2024-07-30 16:07:20|||||||||1
1722355650000|2024-07-30 16:07:30|4213.4|4207.4|4213.5|4207.5|4213.9|4207.9|4213.4|4207.4|6
1722355660000|2024-07-30 16:07:40|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|11
1722355670000|2024-07-30 16:07:50|4213.4|4207.4|4214.4|4208.4|4214.9|4208.9|4213.4|4207.4|5
1722355680000|2024-07-30 16:08:00|4213.9|4207.9|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|20
1722355690000|2024-07-30 16:08:10|||||||||1
1722355700000|2024-07-30 16:08:20|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|6
1722355710000|2024-07-30 16:08:30|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|6
1722355720000|2024-07-30 16:08:40|4214.5|4208.5|4214.4|4208.4|4214.5|4208.5|4214.4|4208.4|10
1722355740000|2024-07-30 16:09:00|4214.9|4208.9|4217.3|4211.3|4218.8|4212.8|4214.9|4208.9|32
1722355750000|2024-07-30 16:09:10|4216.8|4210.8|4215.9|4209.9|4217.3|4211.3|4215.4|4209.4|29
1722355760000|2024-07-30 16:09:20|4215.4|4209.4|4216.4|4210.4|4216.4|4210.4|4215.4|4209.4|4
1722355770000|2024-07-30 16:09:30|4215.9|4209.9|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|2
1722355780000|2024-07-30 16:09:40|4216.8|4210.8|4217.4|4211.4|4217.4|4211.4|4216.8|4210.8|5
1722355790000|2024-07-30 16:09:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|0
1722355800000|2024-07-30 16:10:00|||||||||1
1722355810000|2024-07-30 16:10:10|4216.8|4210.8|4216.9|4210.9|4216.9|4210.9|4216.3|4210.3|13
1722355820000|2024-07-30 16:10:20|4216.4|4210.4|4217.3|4211.3|4217.4|4211.4|4216.4|4210.4|2
1722355830000|2024-07-30 16:10:30|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|6
1722355840000|2024-07-30 16:10:40|4217.8|4211.8|4217.4|4211.4|4217.8|4211.8|4217.4|4211.4|1
1722355850000|2024-07-30 16:10:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|0
1722355860000|2024-07-30 16:11:00|4215.8|4209.8|4215.9|4209.9|4215.9|4209.9|4215.8|4209.8|2
1722355870000|2024-07-30 16:11:10|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|3
1722355880000|2024-07-30 16:11:20|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|1
1722355890000|2024-07-30 16:11:30|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|1
1722355910000|2024-07-30 16:11:50|||||||||1
1722355920000|2024-07-30 16:12:00|||||||||2
1722355930000|2024-07-30 16:12:10|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1722355940000|2024-07-30 16:12:20|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|2
1722355950000|2024-07-30 16:12:30|4215.8|4209.8|4216.8|4210.8|4216.8|4210.8|4215.8|4209.8|3
1722355960000|2024-07-30 16:12:40|||||||||1
1722355970000|2024-07-30 16:12:50|4216.3|4210.3|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|9
1722355980000|2024-07-30 16:13:00|4216.8|4210.8|4217.3|4211.3|4217.8|4211.8|4216.8|4210.8|3
1722355990000|2024-07-30 16:13:10|4217.9|4211.9|4218.3|4212.3|4218.3|4212.3|4217.9|4211.9|6
1722356000000|2024-07-30 16:13:20|4217.9|4211.9|4218.3|4212.3|4218.3|4212.3|4217.9|4211.9|2
1722356010000|2024-07-30 16:13:30|4219.9|4213.9|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|13
1722356020000|2024-07-30 16:13:40|4220.4|4214.4|4220.9|4214.9|4221.3|4215.3|4220.4|4214.4|1
1722356030000|2024-07-30 16:13:50|4219.3|4213.3|4219.3|4213.3|4219.9|4213.9|4219.3|4213.3|3
1722356040000|2024-07-30 16:14:00|4218.9|4212.9|4219.9|4213.9|4219.9|4213.9|4218.8|4212.8|9
1722356050000|2024-07-30 16:14:10|4219.4|4213.4|4219.8|4213.8|4219.9|4213.9|4219.4|4213.4|1
1722356060000|2024-07-30 16:14:20|4219.4|4213.4|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|1
1722356070000|2024-07-30 16:14:30|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|6
1722356080000|2024-07-30 16:14:40|4216.9|4210.9|4215.9|4209.9|4216.9|4210.9|4215.9|4209.9|4
1722356090000|2024-07-30 16:14:50|4215.3|4209.3|4215.9|4209.9|4215.9|4209.9|4215.3|4209.3|3
1722356110000|2024-07-30 16:15:10|||||||||3
1722356120000|2024-07-30 16:15:20|||||||||6
1722356130000|2024-07-30 16:15:30|4215.8|4209.8|4216.8|4210.8|4216.9|4210.9|4215.8|4209.8|3
1722356140000|2024-07-30 16:15:40|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|3
1722356160000|2024-07-30 16:16:00|4214.9|4208.9|4215|4209|4215|4209|4214.4|4208.4|60
1722356170000|2024-07-30 16:16:10|||||||||1
1722356180000|2024-07-30 16:16:20|4214.9|4208.9|4215|4209|4215|4209|4214.9|4208.9|0
1722356190000|2024-07-30 16:16:30|4216|4210|4216.4|4210.4|4216.4|4210.4|4216|4210|3
1722356200000|2024-07-30 16:16:40|4216.9|4210.9|4217.9|4211.9|4217.9|4211.9|4216.4|4210.4|5
1722356220000|2024-07-30 16:17:00|||||||||1
1722356230000|2024-07-30 16:17:10|4217.8|4211.8|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|6
1722356240000|2024-07-30 16:17:20|||||||||1
1722356250000|2024-07-30 16:17:30|||||||||5
1722356260000|2024-07-30 16:17:40|||||||||1
1722356270000|2024-07-30 16:17:50|4216.4|4210.4|4215.9|4209.9|4216.4|4210.4|4215.9|4209.9|8
1722356280000|2024-07-30 16:18:00|||||||||6
1722356290000|2024-07-30 16:18:10|||||||||2
1722356300000|2024-07-30 16:18:20|||||||||1
1722356310000|2024-07-30 16:18:30|4216.4|4210.4|4217.8|4211.8|4217.8|4211.8|4216.4|4210.4|5
1722356320000|2024-07-30 16:18:40|4218.8|4212.8|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|9
1722356330000|2024-07-30 16:18:50|4218.9|4212.9|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|3
1722356340000|2024-07-30 16:19:00|4219.2|4213.2|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|1
1722356350000|2024-07-30 16:19:10|4218.9|4212.9|4218.8|4212.8|4218.9|4212.9|4218.8|4212.8|4
1722356360000|2024-07-30 16:19:20|4218.9|4212.9|4219.2|4213.2|4219.4|4213.4|4218.9|4212.9|4
1722356370000|2024-07-30 16:19:30|4218.8|4212.8|4215.9|4209.9|4218.8|4212.8|4215.9|4209.9|20
1722356380000|2024-07-30 16:19:40|4216.4|4210.4|4216.4|4210.4|4216.9|4210.9|4215.5|4209.5|23
1722356390000|2024-07-30 16:19:50|||||||||1
1722356400000|2024-07-30 16:20:00|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|2
1722356410000|2024-07-30 16:20:10|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|2
1722356420000|2024-07-30 16:20:20|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|2
1722356430000|2024-07-30 16:20:30|4215.8|4209.8|4216.3|4210.3|4216.8|4210.8|4215.8|4209.8|12
1722356440000|2024-07-30 16:20:40|||||||||1
1722356450000|2024-07-30 16:20:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|0
1722356460000|2024-07-30 16:21:00|4215.9|4209.9|4217.4|4211.4|4217.4|4211.4|4215.9|4209.9|7
1722356470000|2024-07-30 16:21:10|4217.3|4211.3|4217.4|4211.4|4218.3|4212.3|4217.3|4211.3|5
1722356480000|2024-07-30 16:21:20|4217.8|4211.8|4217.4|4211.4|4217.8|4211.8|4217.4|4211.4|4
1722356490000|2024-07-30 16:21:30|4217.8|4211.8|4217.4|4211.4|4217.8|4211.8|4217.3|4211.3|6
1722356510000|2024-07-30 16:21:50|4217.3|4211.3|4217.9|4211.9|4217.9|4211.9|4217.3|4211.3|11
1722356520000|2024-07-30 16:22:00|4218.3|4212.3|4217.8|4211.8|4218.3|4212.3|4217.8|4211.8|3
1722356530000|2024-07-30 16:22:10|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|16
1722356540000|2024-07-30 16:22:20|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|2
1722356550000|2024-07-30 16:22:30|4216.4|4210.4|4216.4|4210.4|4216.9|4210.9|4215.9|4209.9|3
1722356560000|2024-07-30 16:22:40|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|3
1722356570000|2024-07-30 16:22:50|||||||||1
1722356580000|2024-07-30 16:23:00|4214.9|4208.9|4215.4|4209.4|4215.4|4209.4|4214.9|4208.9|16
1722356590000|2024-07-30 16:23:10|||||||||5
1722356600000|2024-07-30 16:23:20|4215.9|4209.9|4214.9|4208.9|4215.9|4209.9|4214.9|4208.9|12
1722356610000|2024-07-30 16:23:30|4215|4209|4214.9|4208.9|4215|4209|4214.9|4208.9|3
1722356620000|2024-07-30 16:23:40|4215|4209|4215|4209|4215|4209|4215|4209|0
1722356630000|2024-07-30 16:23:50|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1722356640000|2024-07-30 16:24:00|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1722356650000|2024-07-30 16:24:10|||||||||6
1722356660000|2024-07-30 16:24:20|4215.4|4209.4|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|4
1722356670000|2024-07-30 16:24:30|4215.3|4209.3|4215.4|4209.4|4215.8|4209.8|4214.9|4208.9|20
1722356680000|2024-07-30 16:24:40|4215.3|4209.3|4215.4|4209.4|4215.4|4209.4|4215.3|4209.3|3
1722356690000|2024-07-30 16:24:50|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|202
1722356700000|2024-07-30 16:25:00|4216.3|4210.3|4215.9|4209.9|4216.3|4210.3|4215.9|4209.9|112
1722356710000|2024-07-30 16:25:10|4215.8|4209.8|4216.3|4210.3|4216.8|4210.8|4215.8|4209.8|10
1722356720000|2024-07-30 16:25:20|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|21
1722356730000|2024-07-30 16:25:30|||||||||2
1722356740000|2024-07-30 16:25:40|4217.2|4211.2|4218.1|4212.1|4218.1|4212.1|4217.2|4211.2|18
1722356750000|2024-07-30 16:25:50|4218.6|4212.6|4217.1|4211.1|4219.7|4213.7|4217.1|4211.1|11
1722356760000|2024-07-30 16:26:00|4216.7|4210.7|4217.1|4211.1|4217.1|4211.1|4216.7|4210.7|2
1722356770000|2024-07-30 16:26:10|4216.7|4210.7|4213.8|4207.8|4216.7|4210.7|4213.8|4207.8|1
1722356780000|2024-07-30 16:26:20|4213.7|4207.7|4213.2|4207.2|4213.8|4207.8|4213.2|4207.2|4
1722356790000|2024-07-30 16:26:30|4213.7|4207.7|4213.7|4207.7|4213.8|4207.8|4213.7|4207.7|2
1722356800000|2024-07-30 16:26:40|4213.2|4207.2|4213.7|4207.7|4213.7|4207.7|4213.2|4207.2|3
1722356810000|2024-07-30 16:26:50|4213.8|4207.8|4213.2|4207.2|4213.8|4207.8|4213.2|4207.2|1
1722356820000|2024-07-30 16:27:00|4212.8|4206.8|4210.8|4204.8|4212.8|4206.8|4210.8|4204.8|20
1722356830000|2024-07-30 16:27:10|||||||||1
1722356840000|2024-07-30 16:27:20|||||||||4
1722356850000|2024-07-30 16:27:30|4211.2|4205.2|4211.8|4205.8|4211.8|4205.8|4211.2|4205.2|13
1722356860000|2024-07-30 16:27:40|4212.7|4206.7|4213.2|4207.2|4213.2|4207.2|4212.7|4206.7|5
1722356870000|2024-07-30 16:27:50|4212.8|4206.8|4212.7|4206.7|4213.2|4207.2|4212.7|4206.7|1
1722356880000|2024-07-30 16:28:00|4213.2|4207.2|4211.9|4205.9|4213.3|4207.3|4211.9|4205.9|18
1722356900000|2024-07-30 16:28:20|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|13
1722356910000|2024-07-30 16:28:30|4212.9|4206.9|4215.3|4209.3|4215.8|4209.8|4212.9|4206.9|17
1722356920000|2024-07-30 16:28:40|4214.8|4208.8|4214.3|4208.3|4214.8|4208.8|4213.8|4207.8|22
1722356930000|2024-07-30 16:28:50|4214.2|4208.2|4213.3|4207.3|4214.2|4208.2|4213.2|4207.2|1
1722356940000|2024-07-30 16:29:00|4213.2|4207.2|4213.3|4207.3|4213.3|4207.3|4213.2|4207.2|0
1722356950000|2024-07-30 16:29:10|4213.2|4207.2|4213.3|4207.3|4213.3|4207.3|4213.2|4207.2|0
1722356960000|2024-07-30 16:29:20|||||||||4
1722356970000|2024-07-30 16:29:30|||||||||2
1722356980000|2024-07-30 16:29:40|4213.7|4207.7|4213.7|4207.7|4213.8|4207.8|4213.7|4207.7|6
1722356990000|2024-07-30 16:29:50|4213.8|4207.8|4213.7|4207.7|4214.7|4208.7|4213.7|4207.7|4
1722357000000|2024-07-30 16:30:00|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|2
1722357010000|2024-07-30 16:30:10|4214.2|4208.2|4213.3|4207.3|4214.2|4208.2|4213.2|4207.2|3
1722357020000|2024-07-30 16:30:20|4212.8|4206.8|4214.3|4208.3|4214.3|4208.3|4212.8|4206.8|11
1722357030000|2024-07-30 16:30:30|4214.8|4208.8|4214.3|4208.3|4214.8|4208.8|4214.3|4208.3|9
1722357040000|2024-07-30 16:30:40|||||||||1
1722357050000|2024-07-30 16:30:50|4213.8|4207.8|4213.9|4207.9|4213.9|4207.9|4213.8|4207.8|6
1722357060000|2024-07-30 16:31:00|4213.8|4207.8|4214.3|4208.3|4215.3|4209.3|4213.8|4207.8|1
1722357080000|2024-07-30 16:31:20|4214.8|4208.8|4214.9|4208.9|4214.9|4208.9|4214.8|4208.8|3
1722357090000|2024-07-30 16:31:30|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|9
1722357100000|2024-07-30 16:31:40|4215.8|4209.8|4219.8|4213.8|4219.8|4213.8|4215.3|4209.3|15
1722357110000|2024-07-30 16:31:50|4220.7|4214.7|4219.8|4213.8|4221.2|4215.2|4219.7|4213.7|32
1722357120000|2024-07-30 16:32:00|4219.7|4213.7|4218.8|4212.8|4219.8|4213.8|4218.8|4212.8|5
1722357130000|2024-07-30 16:32:10|4217.9|4211.9|4217.8|4211.8|4217.9|4211.9|4217.8|4211.8|2
1722357140000|2024-07-30 16:32:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1722357150000|2024-07-30 16:32:30|4217.3|4211.3|4217.8|4211.8|4217.8|4211.8|4217.3|4211.3|8
1722357160000|2024-07-30 16:32:40|4217.3|4211.3|4217.8|4211.8|4217.8|4211.8|4217.3|4211.3|3
1722357170000|2024-07-30 16:32:50|4217.7|4211.7|4216.8|4210.8|4217.8|4211.8|4216.8|4210.8|4
1722357180000|2024-07-30 16:33:00|4216.9|4210.9|4217.3|4211.3|4217.3|4211.3|4216.9|4210.9|13
1722357190000|2024-07-30 16:33:10|4217.2|4211.2|4217.7|4211.7|4217.8|4211.8|4217.2|4211.2|1
1722357200000|2024-07-30 16:33:20|4217.8|4211.8|4217.7|4211.7|4217.8|4211.8|4217.7|4211.7|1
1722357210000|2024-07-30 16:33:30|4217.8|4211.8|4217.7|4211.7|4217.8|4211.8|4217.7|4211.7|7
1722357220000|2024-07-30 16:33:40|4217.8|4211.8|4217.7|4211.7|4217.8|4211.8|4217.7|4211.7|3
1722357230000|2024-07-30 16:33:50|4217.2|4211.2|4215.8|4209.8|4217.2|4211.2|4215.8|4209.8|2
1722357240000|2024-07-30 16:34:00|4218.3|4212.3|4217.3|4211.3|4218.3|4212.3|4217.3|4211.3|4
1722357250000|2024-07-30 16:34:10|4217.8|4211.8|4216.3|4210.3|4217.8|4211.8|4216.3|4210.3|0
1722357260000|2024-07-30 16:34:20|4216.2|4210.2|4216.7|4210.7|4216.8|4210.8|4216.2|4210.2|2
1722357270000|2024-07-30 16:34:30|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|3
1722357280000|2024-07-30 16:34:40|4217.7|4211.7|4217.7|4211.7|4218.2|4212.2|4217.7|4211.7|5
1722357290000|2024-07-30 16:34:50|4217.3|4211.3|4217.2|4211.2|4217.8|4211.8|4217.2|4211.2|0
1722357300000|2024-07-30 16:35:00|4216.8|4210.8|4217.7|4211.7|4217.7|4211.7|4216.8|4210.8|0
1722357310000|2024-07-30 16:35:10|4217.8|4211.8|4217.6|4211.6|4217.8|4211.8|4217.6|4211.6|9
1722357320000|2024-07-30 16:35:20|4217.1|4211.1|4215.7|4209.7|4217.1|4211.1|4215.2|4209.2|9
1722357330000|2024-07-30 16:35:30|4215.2|4209.2|4216.7|4210.7|4216.7|4210.7|4215.2|4209.2|3
1722357340000|2024-07-30 16:35:40|4216.8|4210.8|4217.2|4211.2|4217.2|4211.2|4216.8|4210.8|3
1722357350000|2024-07-30 16:35:50|4217.1|4211.1|4217.2|4211.2|4217.2|4211.2|4217.1|4211.1|2
1722357360000|2024-07-30 16:36:00|4217.1|4211.1|4216.7|4210.7|4217.1|4211.1|4216.7|4210.7|6
1722357370000|2024-07-30 16:36:10|4215.8|4209.8|4215.7|4209.7|4215.8|4209.8|4215.7|4209.7|1
1722357390000|2024-07-30 16:36:30|4215.8|4209.8|4214.7|4208.7|4215.8|4209.8|4214.7|4208.7|10
1722357400000|2024-07-30 16:36:40|4214.2|4208.2|4215.7|4209.7|4215.7|4209.7|4214.2|4208.2|7
1722357410000|2024-07-30 16:36:50|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|0
1722357420000|2024-07-30 16:37:00|4215.7|4209.7|4216.2|4210.2|4216.2|4210.2|4215.7|4209.7|2
1722357430000|2024-07-30 16:37:10|4216.7|4210.7|4216.2|4210.2|4216.7|4210.7|4216.1|4210.1|11
1722357440000|2024-07-30 16:37:20|4216.6|4210.6|4216.7|4210.7|4216.7|4210.7|4216.6|4210.6|2
1722357450000|2024-07-30 16:37:30|4216.6|4210.6|4216.7|4210.7|4216.7|4210.7|4216.6|4210.6|2
1722357460000|2024-07-30 16:37:40|4216.6|4210.6|4216.6|4210.6|4216.7|4210.7|4216.6|4210.6|4
1722357470000|2024-07-30 16:37:50|4215.1|4209.1|4214.7|4208.7|4215.1|4209.1|4214.2|4208.2|2
1722357480000|2024-07-30 16:38:00|||||||||15
1722357500000|2024-07-30 16:38:20|4215.1|4209.1|4215.1|4209.1|4215.2|4209.2|4215.1|4209.1|6
1722357510000|2024-07-30 16:38:30|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|2
1722357520000|2024-07-30 16:38:40|4215.2|4209.2|4215.6|4209.6|4215.7|4209.7|4215.2|4209.2|15
1722357530000|2024-07-30 16:38:50|4215.7|4209.7|4215.6|4209.6|4215.7|4209.7|4215.6|4209.6|1
1722357550000|2024-07-30 16:39:10|4215.1|4209.1|4214.7|4208.7|4215.2|4209.2|4214.7|4208.7|6
1722357560000|2024-07-30 16:39:20|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|1
1722357570000|2024-07-30 16:39:30|||||||||4
1722357580000|2024-07-30 16:39:40|4214.7|4208.7|4213.7|4207.7|4214.7|4208.7|4213.1|4207.1|11
1722357590000|2024-07-30 16:39:50|4213.6|4207.6|4214.6|4208.6|4214.6|4208.6|4213.6|4207.6|5
1722357600000|2024-07-30 16:40:00|4214.7|4208.7|4214.6|4208.6|4214.7|4208.7|4214.6|4208.6|11
1722357620000|2024-07-30 16:40:20|4214.7|4208.7|4215.6|4209.6|4216.1|4210.1|4214.7|4208.7|7
1722357630000|2024-07-30 16:40:30|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|3
1722357640000|2024-07-30 16:40:40|4216.1|4210.1|4215.1|4209.1|4216.1|4210.1|4214.6|4208.6|13
1722357660000|2024-07-30 16:41:00|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1722357670000|2024-07-30 16:41:10|4215.7|4209.7|4215.6|4209.6|4215.7|4209.7|4215.6|4209.6|1
1722357680000|2024-07-30 16:41:20|4215.7|4209.7|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|3
1722357690000|2024-07-30 16:41:30|4215.7|4209.7|4216.1|4210.1|4216.1|4210.1|4215.7|4209.7|3
1722357700000|2024-07-30 16:41:40|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|3
1722357710000|2024-07-30 16:41:50|4216.7|4210.7|4216.1|4210.1|4216.7|4210.7|4215.7|4209.7|7
1722357720000|2024-07-30 16:42:00|4215.7|4209.7|4215.1|4209.1|4216.1|4210.1|4215.1|4209.1|63
1722357730000|2024-07-30 16:42:10|||||||||1
1722357740000|2024-07-30 16:42:20|4215.6|4209.6|4213.7|4207.7|4215.6|4209.6|4213.7|4207.7|9
1722357750000|2024-07-30 16:42:30|4214.1|4208.1|4213.7|4207.7|4214.1|4208.1|4213.7|4207.7|59
1722357760000|2024-07-30 16:42:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|5
1722357770000|2024-07-30 16:42:50|4214.2|4208.2|4214.1|4208.1|4214.2|4208.2|4214.1|4208.1|3
1722357780000|2024-07-30 16:43:00|4214.2|4208.2|4215.1|4209.1|4215.1|4209.1|4214.2|4208.2|0
1722357790000|2024-07-30 16:43:10|4214.7|4208.7|4215.1|4209.1|4215.1|4209.1|4214.7|4208.7|3
1722357800000|2024-07-30 16:43:20|4214.7|4208.7|4215.1|4209.1|4215.2|4209.2|4214.7|4208.7|28
1722357810000|2024-07-30 16:43:30|4214.7|4208.7|4214.2|4208.2|4215.1|4209.1|4214.2|4208.2|6
1722357820000|2024-07-30 16:43:40|4214.6|4208.6|4214.2|4208.2|4214.6|4208.6|4213.7|4207.7|3
1722357830000|2024-07-30 16:43:50|||||||||8
1722357840000|2024-07-30 16:44:00|4214.7|4208.7|4216.2|4210.2|4216.2|4210.2|4214.7|4208.7|4
1722357850000|2024-07-30 16:44:10|4216.1|4210.1|4218.1|4212.1|4218.1|4212.1|4216.1|4210.1|35
1722357870000|2024-07-30 16:44:30|4218|4212|4218.6|4212.6|4218.6|4212.6|4218|4212|7
1722357880000|2024-07-30 16:44:40|4218.1|4212.1|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|11
1722357890000|2024-07-30 16:44:50|||||||||2
1722357900000|2024-07-30 16:45:00|||||||||1
1722357910000|2024-07-30 16:45:10|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|1
1722357920000|2024-07-30 16:45:20|4218|4212|4221.6|4215.6|4221.6|4215.6|4218|4212|51
1722357930000|2024-07-30 16:45:30|4222|4216|4223.6|4217.6|4224|4218|4221.6|4215.6|31
1722357940000|2024-07-30 16:45:40|4224|4218|4223.6|4217.6|4225.5|4219.5|4223.6|4217.6|28
1722357950000|2024-07-30 16:45:50|4225|4219|4224|4218|4225|4219|4224|4218|35
1722357960000|2024-07-30 16:46:00|4225|4219|4228.9|4222.9|4228.9|4222.9|4225|4219|44
1722357970000|2024-07-30 16:46:10|4227.9|4221.9|4228|4222|4228|4222|4227.9|4221.9|6
1722357980000|2024-07-30 16:46:20|4227.9|4221.9|4228.9|4222.9|4229|4223|4227.9|4221.9|11
1722357990000|2024-07-30 16:46:30|4228.5|4222.5|4229|4223|4229|4223|4227.5|4221.5|5
1722358000000|2024-07-30 16:46:40|4228.9|4222.9|4229|4223|4230|4224|4228.9|4222.9|14
1722358010000|2024-07-30 16:46:50|4228.1|4222.1|4227.5|4221.5|4228.5|4222.5|4227.5|4221.5|13
1722358020000|2024-07-30 16:47:00|4227|4221|4226.5|4220.5|4227.5|4221.5|4226.5|4220.5|5
1722358030000|2024-07-30 16:47:10|4226|4220|4227|4221|4227|4221|4226|4220|2
1722358040000|2024-07-30 16:47:20|4226.5|4220.5|4227.9|4221.9|4227.9|4221.9|4225.5|4219.5|6
1722358050000|2024-07-30 16:47:30|4228|4222|4229.9|4223.9|4230|4224|4227.9|4221.9|1
1722358060000|2024-07-30 16:47:40|4230|4224|4230|4224|4230.5|4224.5|4229.9|4223.9|2
1722358070000|2024-07-30 16:47:50|4229.1|4223.1|4230|4224|4230|4224|4229.1|4223.1|29
1722358080000|2024-07-30 16:48:00|4229.6|4223.6|4230|4224|4230|4224|4229.6|4223.6|1
1722358090000|2024-07-30 16:48:10|4231|4225|4229.5|4223.5|4231|4225|4229.5|4223.5|30
1722358100000|2024-07-30 16:48:20|4229|4223|4229.5|4223.5|4229.5|4223.5|4228.1|4222.1|2
1722358110000|2024-07-30 16:48:30|4229.1|4223.1|4229.5|4223.5|4230.5|4224.5|4229|4223|15
1722358120000|2024-07-30 16:48:40|4229.9|4223.9|4229.4|4223.4|4230|4224|4228.9|4222.9|7
1722358130000|2024-07-30 16:48:50|4229|4223|4230.9|4224.9|4231.9|4225.9|4229|4223|39
1722358140000|2024-07-30 16:49:00|4230.4|4224.4|4229.9|4223.9|4230.9|4224.9|4229.9|4223.9|12
1722358150000|2024-07-30 16:49:10|4230.4|4224.4|4230.5|4224.5|4230.9|4224.9|4229.9|4223.9|1
1722358160000|2024-07-30 16:49:20|4231|4225|4230.4|4224.4|4231|4225|4230.4|4224.4|4
1722358180000|2024-07-30 16:49:40|4229.9|4223.9|4228.9|4222.9|4229.9|4223.9|4228.9|4222.9|13
1722358190000|2024-07-30 16:49:50|4228.5|4222.5|4227.4|4221.4|4228.5|4222.5|4227.4|4221.4|3
1722358200000|2024-07-30 16:50:00|4227.9|4221.9|4227.9|4221.9|4228|4222|4227.9|4221.9|2
1722358210000|2024-07-30 16:50:10|4228.9|4222.9|4229.4|4223.4|4229.4|4223.4|4228.4|4222.4|0
1722358220000|2024-07-30 16:50:20|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|0
1722358230000|2024-07-30 16:50:30|4228|4222|4229.4|4223.4|4229.4|4223.4|4227.9|4221.9|9
1722358240000|2024-07-30 16:50:40|4229.5|4223.5|4229.4|4223.4|4229.5|4223.5|4229.4|4223.4|10
1722358250000|2024-07-30 16:50:50|||||||||7
1722358260000|2024-07-30 16:51:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|8
1722358270000|2024-07-30 16:51:10|4226.9|4220.9|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|1
1722358280000|2024-07-30 16:51:20|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|8
1722358290000|2024-07-30 16:51:30|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|6
1722358300000|2024-07-30 16:51:40|4226|4220|4226|4220|4226|4220|4226|4220|10
1722358310000|2024-07-30 16:51:50|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|3
1722358320000|2024-07-30 16:52:00|4227|4221|4227|4221|4227|4221|4227|4221|2
1722358330000|2024-07-30 16:52:10|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1722358340000|2024-07-30 16:52:20|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|1
1722358350000|2024-07-30 16:52:30|4226|4220|4229.9|4223.9|4230|4224|4225.5|4219.5|51
1722358360000|2024-07-30 16:52:40|4228.5|4222.5|4231.1|4225.1|4233|4227|4228.5|4222.5|35
1722358370000|2024-07-30 16:52:50|4235.1|4229.1|4239.1|4233.1|4239.1|4233.1|4234.1|4228.1|74
1722358380000|2024-07-30 16:53:00|4240.1|4234.1|4241.6|4235.6|4243.1|4237.1|4239.1|4233.1|29
1722358390000|2024-07-30 16:53:10|4242.1|4236.1|4241.7|4235.7|4242.6|4236.6|4241.6|4235.6|12
1722358400000|2024-07-30 16:53:20|4241.6|4235.6|4241.1|4235.1|4242.1|4236.1|4240.7|4234.7|8
1722358410000|2024-07-30 16:53:30|4241.6|4235.6|4241.7|4235.7|4242.7|4236.7|4241.1|4235.1|33
1722358420000|2024-07-30 16:53:40|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|1
1722358430000|2024-07-30 16:53:50|4240.2|4234.2|4242.7|4236.7|4242.7|4236.7|4240.2|4234.2|6
1722358440000|2024-07-30 16:54:00|4243.6|4237.6|4248.2|4242.2|4248.2|4242.2|4243.6|4237.6|27
1722358450000|2024-07-30 16:54:10|4248.6|4242.6|4251.1|4245.1|4251.1|4245.1|4248.6|4242.6|44
1722358460000|2024-07-30 16:54:20|4250.6|4244.6|4253.5|4247.5|4253.6|4247.6|4250.2|4244.2|46
1722358470000|2024-07-30 16:54:30|4254|4248|4251.6|4245.6|4254.1|4248.1|4251.6|4245.6|23
1722358480000|2024-07-30 16:54:40|4252.5|4246.5|4252.2|4246.2|4253.2|4247.2|4252.2|4246.2|3
1722358490000|2024-07-30 16:54:50|4253.1|4247.1|4251.6|4245.6|4253.1|4247.1|4251.6|4245.6|6
1722358500000|2024-07-30 16:55:00|4251.7|4245.7|4252.1|4246.1|4252.2|4246.2|4251.7|4245.7|16
1722358510000|2024-07-30 16:55:10|4251.6|4245.6|4252.6|4246.6|4252.6|4246.6|4251.6|4245.6|2
1722358520000|2024-07-30 16:55:20|4253.1|4247.1|4249.6|4243.6|4253.1|4247.1|4249.1|4243.1|31
1722358530000|2024-07-30 16:55:30|4248.2|4242.2|4248.2|4242.2|4250.2|4244.2|4248.2|4242.2|10
1722358550000|2024-07-30 16:55:50|4247.2|4241.2|4245.7|4239.7|4247.7|4241.7|4245.7|4239.7|7
1722358560000|2024-07-30 16:56:00|4246.2|4240.2|4245.6|4239.6|4246.7|4240.7|4245.6|4239.6|17
1722358570000|2024-07-30 16:56:10|4244.7|4238.7|4245.2|4239.2|4245.2|4239.2|4244.2|4238.2|3
1722358580000|2024-07-30 16:56:20|4245.7|4239.7|4244.7|4238.7|4245.7|4239.7|4244.7|4238.7|1
1722358590000|2024-07-30 16:56:30|4244.2|4238.2|4243.2|4237.2|4244.2|4238.2|4242.2|4236.2|2
1722358600000|2024-07-30 16:56:40|4241.4|4235.4|4240.7|4234.7|4241.4|4235.4|4239.7|4233.7|26
1722358610000|2024-07-30 16:56:50|4240.2|4234.2|4241.7|4235.7|4241.7|4235.7|4239.7|4233.7|6
1722358620000|2024-07-30 16:57:00|4241.3|4235.3|4243.2|4237.2|4243.3|4237.3|4240.7|4234.7|8
1722358630000|2024-07-30 16:57:10|4243.3|4237.3|4244.2|4238.2|4244.2|4238.2|4243.3|4237.3|6
1722358640000|2024-07-30 16:57:20|4244.3|4238.3|4244.3|4238.3|4245.3|4239.3|4244.3|4238.3|3
1722358660000|2024-07-30 16:57:40|4244.2|4238.2|4243.2|4237.2|4244.2|4238.2|4243.2|4237.2|9
1722358670000|2024-07-30 16:57:50|4244.2|4238.2|4241.7|4235.7|4244.2|4238.2|4241.7|4235.7|8
1722358680000|2024-07-30 16:58:00|||||||||3
1722358700000|2024-07-30 16:58:20|4242.2|4236.2|4245.2|4239.2|4245.2|4239.2|4242.2|4236.2|5
1722358710000|2024-07-30 16:58:30|4245.7|4239.7|4246.7|4240.7|4246.7|4240.7|4245.2|4239.2|6
1722358720000|2024-07-30 16:58:40|4246.1|4240.1|4244.1|4238.1|4246.1|4240.1|4244.1|4238.1|38
1722358730000|2024-07-30 16:58:50|4244.6|4238.6|4243.1|4237.1|4244.6|4238.6|4243.1|4237.1|4
1722358740000|2024-07-30 16:59:00|4242.2|4236.2|4241.1|4235.1|4244.1|4238.1|4241.1|4235.1|49
1722358750000|2024-07-30 16:59:10|4240.1|4234.1|4242.6|4236.6|4242.6|4236.6|4240.1|4234.1|5
1722358760000|2024-07-30 16:59:20|4243.1|4237.1|4244.6|4238.6|4244.6|4238.6|4243.1|4237.1|7
1722358770000|2024-07-30 16:59:30|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|0
1722358780000|2024-07-30 16:59:40|||||||||1
1722358790000|2024-07-30 16:59:50|4245.6|4239.6|4245.5|4239.5|4245.6|4239.6|4245.5|4239.5|13
1722358800000|2024-07-30 17:00:00|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|17
1722358810000|2024-07-30 17:00:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1722358820000|2024-07-30 17:00:20|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|2
1722358830000|2024-07-30 17:00:30|4244.5|4238.5|4244.6|4238.6|4244.6|4238.6|4244.5|4238.5|3
1722358840000|2024-07-30 17:00:40|||||||||2
1722358850000|2024-07-30 17:00:50|4245.5|4239.5|4247.6|4241.6|4248.6|4242.6|4245.5|4239.5|21
1722358860000|2024-07-30 17:01:00|4248.1|4242.1|4247.6|4241.6|4248.1|4242.1|4247.1|4241.1|9
1722358870000|2024-07-30 17:01:10|4247.1|4241.1|4245.1|4239.1|4247.1|4241.1|4245.1|4239.1|0
1722358880000|2024-07-30 17:01:20|4245.6|4239.6|4248.6|4242.6|4248.6|4242.6|4245.6|4239.6|19
1722358890000|2024-07-30 17:01:30|4249.1|4243.1|4250.6|4244.6|4250.6|4244.6|4249.1|4243.1|4
1722358900000|2024-07-30 17:01:40|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|102
1722358910000|2024-07-30 17:01:50|||||||||15
1722358920000|2024-07-30 17:02:00|4248.1|4242.1|4250.5|4244.5|4250.5|4244.5|4248.1|4242.1|16
1722358930000|2024-07-30 17:02:10|4250|4244|4248.1|4242.1|4250|4244|4248.1|4242.1|88
1722358940000|2024-07-30 17:02:20|4248.5|4242.5|4247.5|4241.5|4249.1|4243.1|4247.1|4241.1|7
1722358950000|2024-07-30 17:02:30|4248|4242|4249.5|4243.5|4249.5|4243.5|4247.5|4241.5|18
1722358960000|2024-07-30 17:02:40|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|38
1722358970000|2024-07-30 17:02:50|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|2
1722358980000|2024-07-30 17:03:00|4251.4|4245.4|4250.9|4244.9|4252.4|4246.4|4250.5|4244.5|21
1722358990000|2024-07-30 17:03:10|4251|4245|4248.9|4242.9|4251|4245|4248.4|4242.4|11
1722359000000|2024-07-30 17:03:20|4249.4|4243.4|4249|4243|4249.4|4243.4|4249|4243|4
1722359010000|2024-07-30 17:03:30|4248.4|4242.4|4249|4243|4249.4|4243.4|4248|4242|2
1722359020000|2024-07-30 17:03:40|4249.4|4243.4|4248.4|4242.4|4249.4|4243.4|4248.4|4242.4|13
1722359030000|2024-07-30 17:03:50|4248|4242|4248.4|4242.4|4249|4243|4248|4242|9
1722359040000|2024-07-30 17:04:00|4248|4242|4248.4|4242.4|4249|4243|4248|4242|16
1722359050000|2024-07-30 17:04:10|4248.5|4242.5|4248|4242|4249.4|4243.4|4248|4242|12
1722359060000|2024-07-30 17:04:20|4248.5|4242.5|4248|4242|4248.5|4242.5|4248|4242|20
1722359070000|2024-07-30 17:04:30|4247|4241|4247|4241|4247|4241|4247|4241|14
1722359080000|2024-07-30 17:04:40|4244.5|4238.5|4245|4239|4245|4239|4244.5|4238.5|16
1722359090000|2024-07-30 17:04:50|4246.8|4240.8|4246.5|4240.5|4247|4241|4246|4240|12
1722359100000|2024-07-30 17:05:00|4247|4241|4247|4241|4247|4241|4246.5|4240.5|3
1722359110000|2024-07-30 17:05:10|4246.5|4240.5|4246|4240|4246.5|4240.5|4246|4240|5
1722359120000|2024-07-30 17:05:20|4247|4241|4246.5|4240.5|4247|4241|4246|4240|2
1722359130000|2024-07-30 17:05:30|4247|4241|4246.5|4240.5|4247|4241|4246|4240|6
1722359140000|2024-07-30 17:05:40|4247|4241|4246|4240|4247|4241|4246|4240|1
1722359150000|2024-07-30 17:05:50|||||||||2
1722359160000|2024-07-30 17:06:00|4246.9|4240.9|4247|4241|4247|4241|4246|4240|3
1722359170000|2024-07-30 17:06:10|4246|4240|4245.5|4239.5|4246|4240|4245.5|4239.5|2
1722359180000|2024-07-30 17:06:20|4245.4|4239.4|4245|4239|4245.4|4239.4|4243.5|4237.5|42
1722359190000|2024-07-30 17:06:30|4245.4|4239.4|4246|4240|4246|4240|4245.4|4239.4|2
1722359200000|2024-07-30 17:06:40|4246.4|4240.4|4247|4241|4247|4241|4246.4|4240.4|1
1722359220000|2024-07-30 17:07:00|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|9
1722359230000|2024-07-30 17:07:10|4247.4|4241.4|4249|4243|4249|4243|4245.1|4239.1|162
1722359240000|2024-07-30 17:07:20|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248|4242|32
1722359250000|2024-07-30 17:07:30|4248|4242|4248|4242|4248|4242|4248|4242|25
1722359260000|2024-07-30 17:07:40|4248.4|4242.4|4247|4241|4248.4|4242.4|4247|4241|3
1722359270000|2024-07-30 17:07:50|4247.4|4241.4|4248|4242|4248|4242|4247|4241|2
1722359280000|2024-07-30 17:08:00|4248.5|4242.5|4249|4243|4249|4243|4248.5|4242.5|13
1722359290000|2024-07-30 17:08:10|4248.5|4242.5|4249.5|4243.5|4250|4244|4248.5|4242.5|14
1722359300000|2024-07-30 17:08:20|4250|4244|4250.9|4244.9|4250.9|4244.9|4250|4244|1
1722359310000|2024-07-30 17:08:30|4250.5|4244.5|4249.4|4243.4|4250.5|4244.5|4249|4243|4
1722359320000|2024-07-30 17:08:40|4249|4243|4250.9|4244.9|4250.9|4244.9|4249|4243|2
1722359330000|2024-07-30 17:08:50|4251.4|4245.4|4250.4|4244.4|4251.9|4245.9|4250|4244|4
1722359340000|2024-07-30 17:09:00|4250|4244|4250.4|4244.4|4250.4|4244.4|4250|4244|2
1722359350000|2024-07-30 17:09:10|4250|4244|4250|4244|4250.4|4244.4|4249|4243|4
1722359360000|2024-07-30 17:09:20|4250.4|4244.4|4250|4244|4250.4|4244.4|4250|4244|3
1722359370000|2024-07-30 17:09:30|||||||||2
1722359380000|2024-07-30 17:09:40|4249.5|4243.5|4249|4243|4249.5|4243.5|4249|4243|5
1722359390000|2024-07-30 17:09:50|4249.4|4243.4|4251.4|4245.4|4251.4|4245.4|4249|4243|2
1722359400000|2024-07-30 17:10:00|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.5|4245.5|53
1722359410000|2024-07-30 17:10:10|4253|4247|4254|4248|4254.5|4248.5|4252.5|4246.5|18
1722359420000|2024-07-30 17:10:20|4253.5|4247.5|4254|4248|4254|4248|4253.5|4247.5|0
1722359430000|2024-07-30 17:10:30|4253.5|4247.5|4253|4247|4254|4248|4253|4247|7
1722359440000|2024-07-30 17:10:40|4253.4|4247.4|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|3
1722359450000|2024-07-30 17:10:50|4252|4246|4250.1|4244.1|4252|4246|4250.1|4244.1|42
1722359460000|2024-07-30 17:11:00|4250.6|4244.6|4250.2|4244.2|4250.6|4244.6|4249.5|4243.5|9
1722359470000|2024-07-30 17:11:10|4249.1|4243.1|4248.1|4242.1|4249.1|4243.1|4248.1|4242.1|2
1722359480000|2024-07-30 17:11:20|4248.2|4242.2|4250.5|4244.5|4250.5|4244.5|4248.1|4242.1|2
1722359490000|2024-07-30 17:11:30|4251|4245|4249.6|4243.6|4251.1|4245.1|4249.6|4243.6|1
1722359500000|2024-07-30 17:11:40|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4249.7|4243.7|1
1722359510000|2024-07-30 17:11:50|4255.1|4249.1|4256.6|4250.6|4256.7|4250.7|4255.1|4249.1|87
1722359520000|2024-07-30 17:12:00|4256.7|4250.7|4265.8|4259.8|4265.8|4259.8|4256.7|4250.7|48
1722359530000|2024-07-30 17:12:10|4265.9|4259.9|4269.2|4263.2|4271.3|4265.3|4265.9|4259.9|56
1722359540000|2024-07-30 17:12:20|4269.3|4263.3|4267.2|4261.2|4269.3|4263.3|4266.2|4260.2|35
1722359550000|2024-07-30 17:12:30|4266.7|4260.7|4266.2|4260.2|4267.2|4261.2|4265.7|4259.7|8
1722359560000|2024-07-30 17:12:40|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|10
1722359570000|2024-07-30 17:12:50|4266.7|4260.7|4266.3|4260.3|4267.2|4261.2|4265.2|4259.2|5
1722359580000|2024-07-30 17:13:00|4267.2|4261.2|4267.8|4261.8|4267.8|4261.8|4265.3|4259.3|15
1722359590000|2024-07-30 17:13:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1722359600000|2024-07-30 17:13:20|4268.9|4262.9|4271.8|4265.8|4273.2|4267.2|4268.9|4262.9|30
1722359610000|2024-07-30 17:13:30|4272.3|4266.3|4275.2|4269.2|4275.7|4269.7|4272.3|4266.3|36
1722359620000|2024-07-30 17:13:40|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.2|4269.2|8
1722359630000|2024-07-30 17:13:50|4275.2|4269.2|4277.3|4271.3|4278.2|4272.2|4275.2|4269.2|15
1722359640000|2024-07-30 17:14:00|4277.8|4271.8|4279.2|4273.2|4279.3|4273.3|4277.8|4271.8|2
1722359650000|2024-07-30 17:14:10|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|3
1722359660000|2024-07-30 17:14:20|4280.8|4274.8|4283.3|4277.3|4283.8|4277.8|4280.8|4274.8|32
1722359670000|2024-07-30 17:14:30|||||||||2
1722359680000|2024-07-30 17:14:40|4283.8|4277.8|4283.9|4277.9|4283.9|4277.9|4283.8|4277.8|21
1722359690000|2024-07-30 17:14:50|4283|4277|4284|4278|4284|4278|4281.9|4275.9|91
1722359700000|2024-07-30 17:15:00|4283|4277|4279.5|4273.5|4283|4277|4279.5|4273.5|10
1722359710000|2024-07-30 17:15:10|4276.4|4270.4|4275.2|4269.2|4277.5|4271.5|4271.3|4265.3|74
1722359720000|2024-07-30 17:15:20|4275.7|4269.7|4274|4268|4275.7|4269.7|4273.1|4267.1|24
1722359730000|2024-07-30 17:15:30|4274.1|4268.1|4275.6|4269.6|4275.6|4269.6|4273.6|4267.6|3
1722359740000|2024-07-30 17:15:40|4274.7|4268.7|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|15
1722359750000|2024-07-30 17:15:50|4274.7|4268.7|4278.7|4272.7|4279.1|4273.1|4274.7|4268.7|43
1722359760000|2024-07-30 17:16:00|4281.1|4275.1|4282.7|4276.7|4283.1|4277.1|4281.1|4275.1|4
1722359770000|2024-07-30 17:16:10|4283.2|4277.2|4284.2|4278.2|4284.2|4278.2|4282.2|4276.2|21
1722359780000|2024-07-30 17:16:20|4284.3|4278.3|4284.3|4278.3|4285.2|4279.2|4284.3|4278.3|3
1722359790000|2024-07-30 17:16:30|4284.2|4278.2|4283.3|4277.3|4284.2|4278.2|4283.3|4277.3|13
1722359800000|2024-07-30 17:16:40|4282.7|4276.7|4284.7|4278.7|4284.7|4278.7|4282.7|4276.7|3
1722359810000|2024-07-30 17:16:50|4285.7|4279.7|4284.8|4278.8|4285.8|4279.8|4284.8|4278.8|5
1722359820000|2024-07-30 17:17:00|4284.3|4278.3|4284.8|4278.8|4285.3|4279.3|4284.3|4278.3|1
1722359830000|2024-07-30 17:17:10|4283.9|4277.9|4283.3|4277.3|4283.9|4277.9|4283.3|4277.3|27
1722359840000|2024-07-30 17:17:20|4284.8|4278.8|4284.8|4278.8|4285.8|4279.8|4284.8|4278.8|27
1722359850000|2024-07-30 17:17:30|4285.2|4279.2|4283.4|4277.4|4285.9|4279.9|4283.4|4277.4|41
1722359860000|2024-07-30 17:17:40|4283|4277|4281.4|4275.4|4283.9|4277.9|4278|4272|87
1722359870000|2024-07-30 17:17:50|4281.5|4275.5|4280.4|4274.4|4282.4|4276.4|4280.4|4274.4|13
1722359880000|2024-07-30 17:18:00|4279.4|4273.4|4278.4|4272.4|4280.4|4274.4|4278.4|4272.4|5
1722359890000|2024-07-30 17:18:10|4279|4273|4279.4|4273.4|4279.4|4273.4|4279|4273|5
1722359900000|2024-07-30 17:18:20|||||||||2
1722359920000|2024-07-30 17:18:40|4280.4|4274.4|4280.9|4274.9|4284.3|4278.3|4280.4|4274.4|33
1722359930000|2024-07-30 17:18:50|4280.8|4274.8|4278.9|4272.9|4281.3|4275.3|4277.9|4271.9|10
1722359940000|2024-07-30 17:19:00|4280.4|4274.4|4278.9|4272.9|4280.4|4274.4|4278.9|4272.9|5
1722359950000|2024-07-30 17:19:10|4279.4|4273.4|4279.4|4273.4|4280.4|4274.4|4279.4|4273.4|8
1722359960000|2024-07-30 17:19:20|4279.3|4273.3|4279.4|4273.4|4279.4|4273.4|4279.3|4273.3|4
1722359970000|2024-07-30 17:19:30|4279.9|4273.9|4276.5|4270.5|4279.9|4273.9|4275.5|4269.5|52
1722359980000|2024-07-30 17:19:40|4277.4|4271.4|4277.5|4271.5|4278.4|4272.4|4277|4271|42
1722359990000|2024-07-30 17:19:50|4278.4|4272.4|4278.5|4272.5|4279|4273|4277.6|4271.6|75
1722360000000|2024-07-30 17:20:00|4278|4272|4279.4|4273.4|4279.4|4273.4|4277.1|4271.1|32
1722360010000|2024-07-30 17:20:10|4279|4273|4278.4|4272.4|4279|4273|4278.4|4272.4|3
1722360020000|2024-07-30 17:20:20|4279.8|4273.8|4280.4|4274.4|4280.4|4274.4|4279.8|4273.8|16
1722360030000|2024-07-30 17:20:30|4281|4275|4280.4|4274.4|4281.4|4275.4|4280.4|4274.4|6
1722360040000|2024-07-30 17:20:40|||||||||1
1722360050000|2024-07-30 17:20:50|4281|4275|4279.1|4273.1|4281|4275|4279.1|4273.1|24
1722360060000|2024-07-30 17:21:00|4278|4272|4278.4|4272.4|4279.9|4273.9|4276.5|4270.5|35
1722360070000|2024-07-30 17:21:10|4277.4|4271.4|4274.4|4268.4|4277.4|4271.4|4273.4|4267.4|17
1722360080000|2024-07-30 17:21:20|4274.9|4268.9|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|3
1722360090000|2024-07-30 17:21:30|4275|4269|4273.4|4267.4|4275|4269|4273.4|4267.4|3
1722360100000|2024-07-30 17:21:40|4272.9|4266.9|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|1
1722360110000|2024-07-30 17:21:50|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|1
1722360120000|2024-07-30 17:22:00|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|6
1722360130000|2024-07-30 17:22:10|4275.9|4269.9|4277|4271|4277|4271|4275.9|4269.9|6
1722360140000|2024-07-30 17:22:20|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|27
1722360150000|2024-07-30 17:22:30|4278.9|4272.9|4279|4273|4279|4273|4278.9|4272.9|6
1722360160000|2024-07-30 17:22:40|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|1
1722360170000|2024-07-30 17:22:50|4278.9|4272.9|4278.5|4272.5|4278.9|4272.9|4278.4|4272.4|8
1722360180000|2024-07-30 17:23:00|4278.4|4272.4|4278.4|4272.4|4278.5|4272.5|4278.4|4272.4|0
1722360190000|2024-07-30 17:23:10|4278.5|4272.5|4279.5|4273.5|4280|4274|4278.4|4272.4|7
1722360200000|2024-07-30 17:23:20|4279|4273|4279.1|4273.1|4280|4274|4278.5|4272.5|10
1722360210000|2024-07-30 17:23:30|4279|4273|4279.5|4273.5|4279.5|4273.5|4279|4273|5
1722360220000|2024-07-30 17:23:40|4280|4274|4279.4|4273.4|4280|4274|4279.4|4273.4|20
1722360230000|2024-07-30 17:23:50|4279.9|4273.9|4279|4273|4280|4274|4279|4273|1
1722360240000|2024-07-30 17:24:00|||||||||1
1722360250000|2024-07-30 17:24:10|4279.9|4273.9|4279.5|4273.5|4279.9|4273.9|4279.4|4273.4|3
1722360260000|2024-07-30 17:24:20|4279.4|4273.4|4279.4|4273.4|4279.5|4273.5|4279.4|4273.4|2
1722360270000|2024-07-30 17:24:30|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4279.4|4273.4|8
1722360280000|2024-07-30 17:24:40|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|7
1722360290000|2024-07-30 17:24:50|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|2
1722360300000|2024-07-30 17:25:00|4279.9|4273.9|4279.9|4273.9|4280.9|4274.9|4279.9|4273.9|0
1722360310000|2024-07-30 17:25:10|||||||||5
1722360320000|2024-07-30 17:25:20|4279.4|4273.4|4278|4272|4280.9|4274.9|4277.5|4271.5|20
1722360330000|2024-07-30 17:25:30|4278.4|4272.4|4278.5|4272.5|4278.5|4272.5|4278.4|4272.4|4
1722360340000|2024-07-30 17:25:40|4277.5|4271.5|4275.5|4269.5|4277.5|4271.5|4275.5|4269.5|18
1722360350000|2024-07-30 17:25:50|4276|4270|4274|4268|4276|4270|4273.5|4267.5|20
1722360360000|2024-07-30 17:26:00|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273|4267|0
1722360370000|2024-07-30 17:26:10|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|2
1722360380000|2024-07-30 17:26:20|||||||||2
1722360390000|2024-07-30 17:26:30|||||||||2
1722360400000|2024-07-30 17:26:40|4272|4266|4272.5|4266.5|4272.5|4266.5|4272|4266|0
1722360410000|2024-07-30 17:26:50|4273|4267|4273|4267|4273|4267|4273|4267|2
1722360420000|2024-07-30 17:27:00|4272.5|4266.5|4276.5|4270.5|4276.5|4270.5|4272|4266|18
1722360430000|2024-07-30 17:27:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4274.6|4268.6|9
1722360440000|2024-07-30 17:27:20|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|2
1722360450000|2024-07-30 17:27:30|4275|4269|4274.6|4268.6|4275.1|4269.1|4274.6|4268.6|14
1722360460000|2024-07-30 17:27:40|||||||||21
1722360480000|2024-07-30 17:28:00|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|5
1722360490000|2024-07-30 17:28:10|4278.5|4272.5|4279|4273|4279|4273|4278.5|4272.5|59
1722360500000|2024-07-30 17:28:20|4278|4272|4276.6|4270.6|4278|4272|4276.6|4270.6|11
1722360510000|2024-07-30 17:28:30|4277|4271|4276|4270|4277|4271|4276|4270|3
1722360520000|2024-07-30 17:28:40|4276.9|4270.9|4278.5|4272.5|4278.5|4272.5|4276.9|4270.9|4
1722360530000|2024-07-30 17:28:50|4278|4272|4278|4272|4278.5|4272.5|4278|4272|2
1722360540000|2024-07-30 17:29:00|4277.9|4271.9|4277.5|4271.5|4277.9|4271.9|4277.5|4271.5|2
1722360550000|2024-07-30 17:29:10|4276.9|4270.9|4277.1|4271.1|4277.1|4271.1|4275.5|4269.5|2
1722360560000|2024-07-30 17:29:20|||||||||2
1722360570000|2024-07-30 17:29:30|||||||||3
1722360580000|2024-07-30 17:29:40|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|2
1722360590000|2024-07-30 17:29:50|4277.5|4271.5|4278.1|4272.1|4278.1|4272.1|4277.5|4271.5|4
1722360600000|2024-07-30 17:30:00|4277.6|4271.6|4277.1|4271.1|4277.6|4271.6|4276.1|4270.1|16
1722360610000|2024-07-30 17:30:10|4276.6|4270.6|4275.7|4269.7|4276.6|4270.6|4275.7|4269.7|13
1722360620000|2024-07-30 17:30:20|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4275.6|4269.6|10
1722360630000|2024-07-30 17:30:30|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4275.7|4269.7|8
1722360640000|2024-07-30 17:30:40|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|40
1722360650000|2024-07-30 17:30:50|4275.6|4269.6|4273.6|4267.6|4275.6|4269.6|4273.6|4267.6|6
1722360660000|2024-07-30 17:31:00|4274.1|4268.1|4273.6|4267.6|4274.1|4268.1|4273.6|4267.6|2
1722360670000|2024-07-30 17:31:10|4274.1|4268.1|4273.6|4267.6|4274.1|4268.1|4273.6|4267.6|1
1722360680000|2024-07-30 17:31:20|4273.7|4267.7|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|3
1722360690000|2024-07-30 17:31:30|4273.6|4267.6|4273.6|4267.6|4274.1|4268.1|4273.6|4267.6|3
1722360700000|2024-07-30 17:31:40|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|3
1722360710000|2024-07-30 17:31:50|4274.1|4268.1|4273.1|4267.1|4274.1|4268.1|4272.1|4266.1|4
1722360720000|2024-07-30 17:32:00|4272.2|4266.2|4271.1|4265.1|4272.2|4266.2|4271.1|4265.1|7
1722360730000|2024-07-30 17:32:10|4270.1|4264.1|4269.1|4263.1|4270.1|4264.1|4269.1|4263.1|50
1722360740000|2024-07-30 17:32:20|4269.2|4263.2|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|4
1722360750000|2024-07-30 17:32:30|4268.1|4262.1|4269.1|4263.1|4269.1|4263.1|4268.1|4262.1|10
1722360760000|2024-07-30 17:32:40|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|4
1722360770000|2024-07-30 17:32:50|||||||||6
1722360780000|2024-07-30 17:33:00|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|16
1722360790000|2024-07-30 17:33:10|4270.6|4264.6|4271.6|4265.6|4271.6|4265.6|4270.6|4264.6|15
1722360800000|2024-07-30 17:33:20|4272.1|4266.1|4272|4266|4272.1|4266.1|4272|4266|7
1722360810000|2024-07-30 17:33:30|4272.1|4266.1|4272|4266|4272.1|4266.1|4272|4266|10
1722360820000|2024-07-30 17:33:40|4271.6|4265.6|4270.6|4264.6|4271.6|4265.6|4270.1|4264.1|6
1722360830000|2024-07-30 17:33:50|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.1|4264.1|3
1722360840000|2024-07-30 17:34:00|4271.1|4265.1|4271|4265|4271.1|4265.1|4271|4265|0
1722360850000|2024-07-30 17:34:10|4271.6|4265.6|4271|4265|4271.6|4265.6|4271|4265|2
1722360870000|2024-07-30 17:34:30|4269.2|4263.2|4268.6|4262.6|4270.1|4264.1|4268.6|4262.6|3
1722360880000|2024-07-30 17:34:40|||||||||2
1722360890000|2024-07-30 17:34:50|4268.1|4262.1|4269.6|4263.6|4269.6|4263.6|4268.1|4262.1|11
1722360900000|2024-07-30 17:35:00|4270|4264|4270|4264|4270|4264|4269.6|4263.6|15
1722360910000|2024-07-30 17:35:10|4272.4|4266.4|4271.9|4265.9|4272.4|4266.4|4271.4|4265.4|4
1722360920000|2024-07-30 17:35:20|4271.8|4265.8|4271.8|4265.8|4271.9|4265.9|4271.8|4265.8|0
1722360930000|2024-07-30 17:35:30|4270.8|4264.8|4268.4|4262.4|4270.8|4264.8|4268.4|4262.4|45
1722360940000|2024-07-30 17:35:40|4267.4|4261.4|4265.4|4259.4|4267.4|4261.4|4264.9|4258.9|16
1722360950000|2024-07-30 17:35:50|4265.9|4259.9|4266.8|4260.8|4266.8|4260.8|4265.9|4259.9|2
1722360960000|2024-07-30 17:36:00|4267.4|4261.4|4266.8|4260.8|4267.4|4261.4|4266.8|4260.8|4
1722360970000|2024-07-30 17:36:10|4264.8|4258.8|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|8
1722360980000|2024-07-30 17:36:20|4263.8|4257.8|4263.8|4257.8|4264.4|4258.4|4263.8|4257.8|3
1722360990000|2024-07-30 17:36:30|4264.8|4258.8|4265.4|4259.4|4265.4|4259.4|4264.8|4258.8|7
1722361000000|2024-07-30 17:36:40|4265.8|4259.8|4265.4|4259.4|4265.9|4259.9|4264.8|4258.8|6
1722361010000|2024-07-30 17:36:50|||||||||1
1722361020000|2024-07-30 17:37:00|4265.8|4259.8|4262.9|4256.9|4265.9|4259.9|4262.5|4256.5|15
1722361030000|2024-07-30 17:37:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1722361040000|2024-07-30 17:37:20|4262.4|4256.4|4261.5|4255.5|4262.4|4256.4|4261.5|4255.5|10
1722361050000|2024-07-30 17:37:30|||||||||3
1722361060000|2024-07-30 17:37:40|||||||||5
1722361070000|2024-07-30 17:37:50|4262.5|4256.5|4262.4|4256.4|4262.5|4256.5|4262.4|4256.4|12
1722361080000|2024-07-30 17:38:00|4262.5|4256.5|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|5
1722361090000|2024-07-30 17:38:10|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|2
1722361100000|2024-07-30 17:38:20|4263.4|4257.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|2
1722361110000|2024-07-30 17:38:30|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|9
1722361120000|2024-07-30 17:38:40|4262.5|4256.5|4262.5|4256.5|4263.4|4257.4|4262.4|4256.4|6
1722361130000|2024-07-30 17:38:50|4263.5|4257.5|4264.4|4258.4|4264.9|4258.9|4263.5|4257.5|2
1722361140000|2024-07-30 17:39:00|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1722361150000|2024-07-30 17:39:10|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.5|4257.5|0
1722361160000|2024-07-30 17:39:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1722361170000|2024-07-30 17:39:30|4262.9|4256.9|4262|4256|4262.9|4256.9|4262|4256|19
1722361180000|2024-07-30 17:39:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|3
1722361190000|2024-07-30 17:39:50|4261.9|4255.9|4261.5|4255.5|4261.9|4255.9|4261.5|4255.5|0
1722361200000|2024-07-30 17:40:00|4261|4255|4260.5|4254.5|4261|4255|4260.5|4254.5|2
1722361210000|2024-07-30 17:40:10|4260.4|4254.4|4260.4|4254.4|4260.5|4254.5|4260.4|4254.4|1
1722361220000|2024-07-30 17:40:20|4260|4254|4260|4254|4260|4254|4260|4254|0
1722361230000|2024-07-30 17:40:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|3
1722361240000|2024-07-30 17:40:40|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|14
1722361250000|2024-07-30 17:40:50|4260.8|4254.8|4262.4|4256.4|4262.4|4256.4|4260.8|4254.8|6
1722361260000|2024-07-30 17:41:00|4261.8|4255.8|4262.8|4256.8|4262.8|4256.8|4261.8|4255.8|4
1722361270000|2024-07-30 17:41:10|4262.4|4256.4|4262.8|4256.8|4262.8|4256.8|4262.4|4256.4|6
1722361280000|2024-07-30 17:41:20|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|0
1722361290000|2024-07-30 17:41:30|||||||||4
1722361300000|2024-07-30 17:41:40|4263.8|4257.8|4263.4|4257.4|4263.8|4257.8|4263.4|4257.4|2
1722361310000|2024-07-30 17:41:50|4263.8|4257.8|4262.9|4256.9|4263.8|4257.8|4262.9|4256.9|2
1722361320000|2024-07-30 17:42:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|6
1722361330000|2024-07-30 17:42:10|4263.3|4257.3|4262.9|4256.9|4263.8|4257.8|4262.8|4256.8|15
1722361340000|2024-07-30 17:42:20|4262.8|4256.8|4265.8|4259.8|4265.8|4259.8|4262.8|4256.8|2
1722361350000|2024-07-30 17:42:30|4264.8|4258.8|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|6
1722361360000|2024-07-30 17:42:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4265.8|4259.8|11
1722361370000|2024-07-30 17:42:50|4266.3|4260.3|4266.4|4260.4|4266.4|4260.4|4266.3|4260.3|3
1722361380000|2024-07-30 17:43:00|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4267.4|4261.4|2
1722361390000|2024-07-30 17:43:10|||||||||5
1722361400000|2024-07-30 17:43:20|4268.3|4262.3|4269.8|4263.8|4269.8|4263.8|4268.3|4262.3|12
1722361410000|2024-07-30 17:43:30|4271.6|4265.6|4275.6|4269.6|4275.6|4269.6|4271.6|4265.6|31
1722361420000|2024-07-30 17:43:40|4273.1|4267.1|4274.6|4268.6|4274.6|4268.6|4273.1|4267.1|26
1722361430000|2024-07-30 17:43:50|4273.6|4267.6|4273.6|4267.6|4274.1|4268.1|4273.1|4267.1|22
1722361440000|2024-07-30 17:44:00|4273.5|4267.5|4273.6|4267.6|4273.6|4267.6|4273.5|4267.5|12
1722361450000|2024-07-30 17:44:10|4274.6|4268.6|4275.5|4269.5|4275.5|4269.5|4274.6|4268.6|9
1722361460000|2024-07-30 17:44:20|4275.6|4269.6|4274.6|4268.6|4276.5|4270.5|4274.6|4268.6|26
1722361470000|2024-07-30 17:44:30|4276|4270|4276.1|4270.1|4276.1|4270.1|4276|4270|11
1722361480000|2024-07-30 17:44:40|4276.6|4270.6|4277.6|4271.6|4277.6|4271.6|4276.5|4270.5|8
1722361490000|2024-07-30 17:44:50|4278.5|4272.5|4278.5|4272.5|4279|4273|4278|4272|20
1722361500000|2024-07-30 17:45:00|4279|4273|4281.4|4275.4|4281.4|4275.4|4279|4273|41
1722361510000|2024-07-30 17:45:10|4281.9|4275.9|4281.5|4275.5|4282.9|4276.9|4281.4|4275.4|43
1722361520000|2024-07-30 17:45:20|4281.4|4275.4|4281.5|4275.5|4281.5|4275.5|4281.4|4275.4|26
1722361530000|2024-07-30 17:45:30|4281.4|4275.4|4281.9|4275.9|4281.9|4275.9|4281.4|4275.4|7
1722361540000|2024-07-30 17:45:40|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.8|4276.8|9
1722361550000|2024-07-30 17:45:50|4283.4|4277.4|4284.7|4278.7|4284.7|4278.7|4283.3|4277.3|25
1722361560000|2024-07-30 17:46:00|4285.2|4279.2|4285.3|4279.3|4285.3|4279.3|4285.2|4279.2|1
1722361570000|2024-07-30 17:46:10|4285.2|4279.2|4285.2|4279.2|4285.3|4279.3|4285.2|4279.2|9
1722361580000|2024-07-30 17:46:20|4284.7|4278.7|4283.8|4277.8|4284.8|4278.8|4283.8|4277.8|42
1722361590000|2024-07-30 17:46:30|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|10
1722361600000|2024-07-30 17:46:40|4284.2|4278.2|4282.8|4276.8|4284.3|4278.3|4281.3|4275.3|42
1722361610000|2024-07-30 17:46:50|4282.3|4276.3|4284.7|4278.7|4285.3|4279.3|4282.3|4276.3|22
1722361620000|2024-07-30 17:47:00|4284.2|4278.2|4282.8|4276.8|4284.7|4278.7|4282.7|4276.7|3
1722361630000|2024-07-30 17:47:10|4282.3|4276.3|4281.3|4275.3|4282.3|4276.3|4281.3|4275.3|29
1722361640000|2024-07-30 17:47:20|4282.7|4276.7|4281.8|4275.8|4282.7|4276.7|4281.8|4275.8|36
1722361650000|2024-07-30 17:47:30|4281.7|4275.7|4285.2|4279.2|4285.2|4279.2|4281.7|4275.7|5
1722361660000|2024-07-30 17:47:40|4284.7|4278.7|4282.8|4276.8|4284.8|4278.8|4282.8|4276.8|41
1722361670000|2024-07-30 17:47:50|4281.8|4275.8|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|5
1722361680000|2024-07-30 17:48:00|4281.7|4275.7|4281.3|4275.3|4281.7|4275.7|4281.3|4275.3|5
1722361690000|2024-07-30 17:48:10|4279.9|4273.9|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|7
1722361700000|2024-07-30 17:48:20|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|1
1722361710000|2024-07-30 17:48:30|4279.8|4273.8|4280.8|4274.8|4280.8|4274.8|4279.8|4273.8|3
1722361720000|2024-07-30 17:48:40|4281.2|4275.2|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|14
1722361730000|2024-07-30 17:48:50|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|9
1722361740000|2024-07-30 17:49:00|4281.3|4275.3|4282.2|4276.2|4282.2|4276.2|4281.2|4275.2|21
1722361750000|2024-07-30 17:49:10|4282.7|4276.7|4284.2|4278.2|4284.2|4278.2|4282.7|4276.7|26
1722361760000|2024-07-30 17:49:20|4283.7|4277.7|4283.8|4277.8|4284.2|4278.2|4283.3|4277.3|70
1722361770000|2024-07-30 17:49:30|4283.7|4277.7|4284.2|4278.2|4285.3|4279.3|4283.7|4277.7|31
1722361780000|2024-07-30 17:49:40|4286.8|4280.8|4287.8|4281.8|4287.8|4281.8|4286.8|4280.8|44
1722361790000|2024-07-30 17:49:50|4288.3|4282.3|4287.8|4281.8|4288.3|4282.3|4286.8|4280.8|110
1722361800000|2024-07-30 17:50:00|4288.3|4282.3|4287.3|4281.3|4288.3|4282.3|4287.3|4281.3|8
1722361810000|2024-07-30 17:50:10|4287.7|4281.7|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|13
1722361820000|2024-07-30 17:50:20|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|7
1722361830000|2024-07-30 17:50:30|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|18
1722361840000|2024-07-30 17:50:40|4287.8|4281.8|4287.7|4281.7|4287.8|4281.8|4287.7|4281.7|7
1722361850000|2024-07-30 17:50:50|4286.7|4280.7|4285.8|4279.8|4286.7|4280.7|4285.8|4279.8|9
1722361860000|2024-07-30 17:51:00|4286.2|4280.2|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|3
1722361870000|2024-07-30 17:51:10|4285.8|4279.8|4286.2|4280.2|4286.7|4280.7|4285.7|4279.7|5
1722361880000|2024-07-30 17:51:20|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.2|4280.2|7
1722361890000|2024-07-30 17:51:30|||||||||4
1722361900000|2024-07-30 17:51:40|4286.7|4280.7|4287.7|4281.7|4287.8|4281.8|4286.7|4280.7|5
1722361910000|2024-07-30 17:51:50|4287.8|4281.8|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|28
1722361920000|2024-07-30 17:52:00|4288.8|4282.8|4288.7|4282.7|4288.8|4282.8|4288.3|4282.3|3
1722361930000|2024-07-30 17:52:10|4289.2|4283.2|4287.7|4281.7|4289.2|4283.2|4287.7|4281.7|30
1722361940000|2024-07-30 17:52:20|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.3|4279.3|11
1722361950000|2024-07-30 17:52:30|4285.2|4279.2|4284.7|4278.7|4285.2|4279.2|4283.7|4277.7|109
1722361960000|2024-07-30 17:52:40|4284.2|4278.2|4284.7|4278.7|4285.1|4279.1|4284.2|4278.2|23
1722361970000|2024-07-30 17:52:50|4285.2|4279.2|4284.2|4278.2|4285.2|4279.2|4284.2|4278.2|16
1722361980000|2024-07-30 17:53:00|4285.2|4279.2|4285.7|4279.7|4286.7|4280.7|4285.2|4279.2|17
1722361990000|2024-07-30 17:53:10|4286.2|4280.2|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|4
1722362000000|2024-07-30 17:53:20|4284.3|4278.3|4285.7|4279.7|4285.7|4279.7|4284.2|4278.2|9
1722362010000|2024-07-30 17:53:30|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|8
1722362020000|2024-07-30 17:53:40|||||||||1
1722362030000|2024-07-30 17:53:50|4286.3|4280.3|4286.2|4280.2|4286.3|4280.3|4286.2|4280.2|7
1722362040000|2024-07-30 17:54:00|4286.7|4280.7|4288.2|4282.2|4288.2|4282.2|4286.7|4280.7|21
1722362050000|2024-07-30 17:54:10|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|48
1722362060000|2024-07-30 17:54:20|4290.2|4284.2|4288.8|4282.8|4290.7|4284.7|4288.8|4282.8|17
1722362070000|2024-07-30 17:54:30|4288.7|4282.7|4289.2|4283.2|4290.2|4284.2|4288.3|4282.3|9
1722362080000|2024-07-30 17:54:40|4289.3|4283.3|4291.2|4285.2|4291.2|4285.2|4289.3|4283.3|23
1722362090000|2024-07-30 17:54:50|4291.6|4285.6|4292.1|4286.1|4292.2|4286.2|4291.6|4285.6|27
1722362100000|2024-07-30 17:55:00|4292.2|4286.2|4290.7|4284.7|4292.2|4286.2|4290.7|4284.7|8
1722362110000|2024-07-30 17:55:10|4290.2|4284.2|4288.6|4282.6|4290.2|4284.2|4288.6|4282.6|22
1722362120000|2024-07-30 17:55:20|4288.1|4282.1|4286.7|4280.7|4288.1|4282.1|4286.7|4280.7|7
1722362130000|2024-07-30 17:55:30|4287.2|4281.2|4287.1|4281.1|4287.2|4281.2|4286.7|4280.7|4
1722362140000|2024-07-30 17:55:40|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.2|4280.2|30
1722362150000|2024-07-30 17:55:50|4286.2|4280.2|4286.2|4280.2|4286.6|4280.6|4283.6|4277.6|61
1722362160000|2024-07-30 17:56:00|4286.3|4280.3|4286.2|4280.2|4286.3|4280.3|4286.2|4280.2|28
1722362170000|2024-07-30 17:56:10|4286.3|4280.3|4286.2|4280.2|4286.3|4280.3|4285.7|4279.7|10
1722362180000|2024-07-30 17:56:20|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|7
1722362190000|2024-07-30 17:56:30|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.2|4279.2|5
1722362200000|2024-07-30 17:56:40|4285.7|4279.7|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|3
1722362210000|2024-07-30 17:56:50|4286.2|4280.2|4286.6|4280.6|4286.6|4280.6|4286.2|4280.2|10
1722362220000|2024-07-30 17:57:00|4286.7|4280.7|4286.2|4280.2|4287.2|4281.2|4286.2|4280.2|4
1722362230000|2024-07-30 17:57:10|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|3
1722362240000|2024-07-30 17:57:20|4285.2|4279.2|4286.2|4280.2|4286.2|4280.2|4284.7|4278.7|14
1722362250000|2024-07-30 17:57:30|4285.2|4279.2|4284.3|4278.3|4285.2|4279.2|4284.3|4278.3|2
1722362260000|2024-07-30 17:57:40|4285.3|4279.3|4284.7|4278.7|4286.2|4280.2|4284.7|4278.7|12
1722362270000|2024-07-30 17:57:50|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|3
1722362280000|2024-07-30 17:58:00|4285.3|4279.3|4285.2|4279.2|4285.3|4279.3|4285.2|4279.2|8
1722362290000|2024-07-30 17:58:10|||||||||2
1722362300000|2024-07-30 17:58:20|||||||||23
1722362310000|2024-07-30 17:58:30|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|8
1722362320000|2024-07-30 17:58:40|||||||||1
1722362330000|2024-07-30 17:58:50|4285.2|4279.2|4284.7|4278.7|4285.2|4279.2|4284.7|4278.7|14
1722362340000|2024-07-30 17:59:00|4285.1|4279.1|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|9
1722362360000|2024-07-30 17:59:20|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|25
1722362370000|2024-07-30 17:59:30|4283.2|4277.2|4283.2|4277.2|4284.2|4278.2|4282.7|4276.7|6
1722362380000|2024-07-30 17:59:40|4283.3|4277.3|4282.8|4276.8|4283.8|4277.8|4282.7|4276.7|7
1722362390000|2024-07-30 17:59:50|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4282.7|4276.7|9
1722362400000|2024-07-30 18:00:00|4283.8|4277.8|4283.7|4277.7|4284.2|4278.2|4283.2|4277.2|4
1722362410000|2024-07-30 18:00:10|4284.2|4278.2|4283.2|4277.2|4284.7|4278.7|4283.2|4277.2|19
1722362420000|2024-07-30 18:00:20|4282.8|4276.8|4281.8|4275.8|4282.8|4276.8|4281.3|4275.3|11
1722362430000|2024-07-30 18:00:30|4282.8|4276.8|4282.7|4276.7|4283.3|4277.3|4282.7|4276.7|17
1722362440000|2024-07-30 18:00:40|4281.8|4275.8|4283.2|4277.2|4283.2|4277.2|4281.8|4275.8|1
1722362450000|2024-07-30 18:00:50|4283.7|4277.7|4284.7|4278.7|4284.7|4278.7|4283.7|4277.7|21
1722362460000|2024-07-30 18:01:00|4285.2|4279.2|4283.7|4277.7|4285.2|4279.2|4283.7|4277.7|21
1722362470000|2024-07-30 18:01:10|4284.2|4278.2|4281.2|4275.2|4284.2|4278.2|4281.2|4275.2|52
1722362480000|2024-07-30 18:01:20|4282.2|4276.2|4281.3|4275.3|4282.2|4276.2|4281.3|4275.3|78
1722362490000|2024-07-30 18:01:30|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4281.8|4275.8|33
1722362500000|2024-07-30 18:01:40|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|3
1722362510000|2024-07-30 18:01:50|4283.2|4277.2|4282.2|4276.2|4283.2|4277.2|4281.7|4275.7|60
1722362520000|2024-07-30 18:02:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|14
1722362530000|2024-07-30 18:02:10|4280.3|4274.3|4279.9|4273.9|4280.3|4274.3|4279.4|4273.4|68
1722362540000|2024-07-30 18:02:20|4279.8|4273.8|4276.4|4270.4|4279.8|4273.8|4276.4|4270.4|46
1722362550000|2024-07-30 18:02:30|4276.3|4270.3|4276.9|4270.9|4277.9|4271.9|4276.3|4270.3|26
1722362560000|2024-07-30 18:02:40|4276.5|4270.5|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|5
1722362570000|2024-07-30 18:02:50|||||||||2
1722362580000|2024-07-30 18:03:00|4274.9|4268.9|4276.8|4270.8|4277.1|4271.1|4273.9|4267.9|100
1722362590000|2024-07-30 18:03:10|4277.2|4271.2|4277.8|4271.8|4277.8|4271.8|4277.2|4271.2|18
1722362600000|2024-07-30 18:03:20|4277.3|4271.3|4277.2|4271.2|4277.8|4271.8|4277.2|4271.2|4
1722362610000|2024-07-30 18:03:30|||||||||1
1722362630000|2024-07-30 18:03:50|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4
1722362640000|2024-07-30 18:04:00|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.4|4268.4|26
1722362650000|2024-07-30 18:04:10|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|5
1722362660000|2024-07-30 18:04:20|4273.4|4267.4|4277.3|4271.3|4277.3|4271.3|4273.3|4267.3|112
1722362670000|2024-07-30 18:04:30|4278.8|4272.8|4283.8|4277.8|4283.8|4277.8|4278.8|4272.8|7
1722362680000|2024-07-30 18:04:40|4284.2|4278.2|4283.2|4277.2|4285.2|4279.2|4283.2|4277.2|58
1722362690000|2024-07-30 18:04:50|4282.7|4276.7|4281.3|4275.3|4282.7|4276.7|4281.3|4275.3|8
1722362700000|2024-07-30 18:05:00|4281.2|4275.2|4279.3|4273.3|4281.2|4275.2|4279.2|4273.2|5
1722362710000|2024-07-30 18:05:10|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|27
1722362720000|2024-07-30 18:05:20|4278.2|4272.2|4277.8|4271.8|4278.3|4272.3|4277.8|4271.8|9
1722362730000|2024-07-30 18:05:30|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|3
1722362740000|2024-07-30 18:05:40|4277.2|4271.2|4276.3|4270.3|4277.2|4271.2|4276.3|4270.3|1
1722362750000|2024-07-30 18:05:50|||||||||2
1722362760000|2024-07-30 18:06:00|4275.4|4269.4|4275.3|4269.3|4275.4|4269.4|4275.3|4269.3|28
1722362770000|2024-07-30 18:06:10|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|5
1722362780000|2024-07-30 18:06:20|4274.8|4268.8|4275.3|4269.3|4275.3|4269.3|4274.8|4268.8|3
1722362790000|2024-07-30 18:06:30|4274.8|4268.8|4272.5|4266.5|4275.3|4269.3|4272.5|4266.5|29
1722362800000|2024-07-30 18:06:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4272.4|4266.4|20
1722362810000|2024-07-30 18:06:50|4273|4267|4272.9|4266.9|4273|4267|4271.9|4265.9|31
1722362820000|2024-07-30 18:07:00|4273.3|4267.3|4272.9|4266.9|4273.4|4267.4|4272.8|4266.8|2
1722362830000|2024-07-30 18:07:10|4271.9|4265.9|4271.3|4265.3|4271.9|4265.9|4271.3|4265.3|6
1722362840000|2024-07-30 18:07:20|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|12
1722362850000|2024-07-30 18:07:30|4271.4|4265.4|4273.4|4267.4|4273.4|4267.4|4271.4|4265.4|75
1722362860000|2024-07-30 18:07:40|4272.9|4266.9|4272.9|4266.9|4273.4|4267.4|4272.9|4266.9|7
1722362870000|2024-07-30 18:07:50|4272.4|4266.4|4273.3|4267.3|4273.3|4267.3|4272.4|4266.4|6
1722362880000|2024-07-30 18:08:00|4272.3|4266.3|4271.4|4265.4|4272.3|4266.3|4271.4|4265.4|2
1722362890000|2024-07-30 18:08:10|4272.3|4266.3|4271.9|4265.9|4272.3|4266.3|4271.9|4265.9|9
1722362900000|2024-07-30 18:08:20|4272.3|4266.3|4272.9|4266.9|4273.4|4267.4|4272.3|4266.3|16
1722362910000|2024-07-30 18:08:30|4272.3|4266.3|4273.2|4267.2|4273.2|4267.2|4272.2|4266.2|20
1722362920000|2024-07-30 18:08:40|4272.8|4266.8|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|3
1722362930000|2024-07-30 18:08:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|2
1722362940000|2024-07-30 18:09:00|4272.3|4266.3|4276.7|4270.7|4276.7|4270.7|4272.3|4266.3|32
1722362950000|2024-07-30 18:09:10|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.2|4269.2|8
1722362960000|2024-07-30 18:09:20|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4274.8|4268.8|4
1722362970000|2024-07-30 18:09:30|4274.3|4268.3|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|27
1722362980000|2024-07-30 18:09:40|4275.2|4269.2|4275.2|4269.2|4275.8|4269.8|4275.2|4269.2|46
1722362990000|2024-07-30 18:09:50|4274.2|4268.2|4270.8|4264.8|4274.2|4268.2|4270.8|4264.8|9
1722363000000|2024-07-30 18:10:00|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|33
1722363010000|2024-07-30 18:10:10|4272.3|4266.3|4271.3|4265.3|4272.3|4266.3|4270.8|4264.8|5
1722363020000|2024-07-30 18:10:20|4270.8|4264.8|4270.7|4264.7|4270.8|4264.8|4270.3|4264.3|11
1722363030000|2024-07-30 18:10:30|4270.8|4264.8|4267.9|4261.9|4270.8|4264.8|4267.9|4261.9|48
1722363040000|2024-07-30 18:10:40|4268.4|4262.4|4269.9|4263.9|4269.9|4263.9|4267.9|4261.9|10
1722363050000|2024-07-30 18:10:50|4270|4264|4269.9|4263.9|4270.4|4264.4|4269.9|4263.9|12
1722363060000|2024-07-30 18:11:00|4268.9|4262.9|4268.9|4262.9|4269.4|4263.4|4268.4|4262.4|38
1722363070000|2024-07-30 18:11:10|4268.4|4262.4|4266.9|4260.9|4269.3|4263.3|4266.9|4260.9|35
1722363080000|2024-07-30 18:11:20|4266.4|4260.4|4267.9|4261.9|4268.9|4262.9|4266.3|4260.3|46
1722363090000|2024-07-30 18:11:30|4268.3|4262.3|4267.9|4261.9|4268.3|4262.3|4267.9|4261.9|2
1722363100000|2024-07-30 18:11:40|4267.4|4261.4|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|8
1722363110000|2024-07-30 18:11:50|4266.9|4260.9|4266.3|4260.3|4267.3|4261.3|4266.3|4260.3|32
1722363120000|2024-07-30 18:12:00|4266.2|4260.2|4264.9|4258.9|4266.3|4260.3|4264.9|4258.9|27
1722363130000|2024-07-30 18:12:10|4265.3|4259.3|4263.4|4257.4|4265.3|4259.3|4263.4|4257.4|30
1722363140000|2024-07-30 18:12:20|4263.9|4257.9|4264.3|4258.3|4264.4|4258.4|4263.9|4257.9|35
1722363160000|2024-07-30 18:12:40|4263.4|4257.4|4262.3|4256.3|4263.9|4257.9|4262.3|4256.3|12
1722363170000|2024-07-30 18:12:50|4262.4|4256.4|4265.6|4259.6|4265.6|4259.6|4262.3|4256.3|67
1722363180000|2024-07-30 18:13:00|4265.1|4259.1|4269.1|4263.1|4270.1|4264.1|4265.1|4259.1|24
1722363190000|2024-07-30 18:13:10|4270.1|4264.1|4269.5|4263.5|4270.6|4264.6|4269.5|4263.5|22
1722363200000|2024-07-30 18:13:20|4269.1|4263.1|4270.5|4264.5|4270.6|4264.6|4268.1|4262.1|31
1722363210000|2024-07-30 18:13:30|4268.7|4262.7|4269|4263|4269.6|4263.6|4268.7|4262.7|62
1722363220000|2024-07-30 18:13:40|4268|4262|4266.6|4260.6|4268|4262|4266.6|4260.6|17
1722363230000|2024-07-30 18:13:50|4266.1|4260.1|4264.7|4258.7|4266.6|4260.6|4263.8|4257.8|35
1722363240000|2024-07-30 18:14:00|4264.2|4258.2|4266|4260|4267|4261|4264.2|4258.2|112
1722363250000|2024-07-30 18:14:10|4265|4259|4264.9|4258.9|4265|4259|4263.9|4257.9|75
1722363260000|2024-07-30 18:14:20|4264|4258|4265.8|4259.8|4269.8|4263.8|4264|4258|96
1722363270000|2024-07-30 18:14:30|4266.8|4260.8|4266.9|4260.9|4268.8|4262.8|4265.9|4259.9|125
1722363280000|2024-07-30 18:14:40|4266.8|4260.8|4267.8|4261.8|4267.8|4261.8|4266.8|4260.8|80
1722363290000|2024-07-30 18:14:50|4266.9|4260.9|4268.3|4262.3|4268.8|4262.8|4266.8|4260.8|88
1722363300000|2024-07-30 18:15:00|4268.8|4262.8|4269.7|4263.7|4270.1|4264.1|4268.8|4262.8|92
1722363310000|2024-07-30 18:15:10|4270.6|4264.6|4269.7|4263.7|4270.6|4264.6|4269.7|4263.7|42
1722363320000|2024-07-30 18:15:20|4270.6|4264.6|4273.6|4267.6|4273.6|4267.6|4270.1|4264.1|28
1722363330000|2024-07-30 18:15:30|4272.6|4266.6|4271.7|4265.7|4272.6|4266.6|4271.6|4265.6|10
1722363340000|2024-07-30 18:15:40|4272.7|4266.7|4272.2|4266.2|4273.6|4267.6|4272.2|4266.2|26
1722363350000|2024-07-30 18:15:50|4272.6|4266.6|4266.8|4260.8|4272.6|4266.6|4266.8|4260.8|11
1722363360000|2024-07-30 18:16:00|4268.8|4262.8|4266.8|4260.8|4268.8|4262.8|4265.8|4259.8|21
1722363370000|2024-07-30 18:16:10|4267.3|4261.3|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|12
1722363380000|2024-07-30 18:16:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|47
1722363390000|2024-07-30 18:16:30|4265.8|4259.8|4263.9|4257.9|4265.9|4259.9|4263.9|4257.9|30
1722363400000|2024-07-30 18:16:40|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|8
1722363410000|2024-07-30 18:16:50|4264.4|4258.4|4265|4259|4266.4|4260.4|4263.9|4257.9|104
1722363420000|2024-07-30 18:17:00|4265.5|4259.5|4266.9|4260.9|4266.9|4260.9|4265.5|4259.5|7
1722363430000|2024-07-30 18:17:10|4266.4|4260.4|4264.4|4258.4|4266.4|4260.4|4264.4|4258.4|13
1722363440000|2024-07-30 18:17:20|4264.8|4258.8|4263.9|4257.9|4264.9|4258.9|4263.9|4257.9|0
1722363450000|2024-07-30 18:17:30|4263.8|4257.8|4263.4|4257.4|4263.8|4257.8|4262.9|4256.9|3
1722363460000|2024-07-30 18:17:40|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1722363470000|2024-07-30 18:17:50|4263.9|4257.9|4261.9|4255.9|4263.9|4257.9|4261.9|4255.9|41
1722363480000|2024-07-30 18:18:00|4262|4256|4264.4|4258.4|4265.9|4259.9|4262|4256|23
1722363490000|2024-07-30 18:18:10|4263.9|4257.9|4265.3|4259.3|4265.3|4259.3|4263.9|4257.9|2
1722363500000|2024-07-30 18:18:20|4265.8|4259.8|4267.3|4261.3|4267.3|4261.3|4265.8|4259.8|4
1722363510000|2024-07-30 18:18:30|4267.2|4261.2|4268.2|4262.2|4268.2|4262.2|4267.2|4261.2|7
1722363520000|2024-07-30 18:18:40|4269.2|4263.2|4271.2|4265.2|4271.2|4265.2|4269.2|4263.2|17
1722363530000|2024-07-30 18:18:50|4270.7|4264.7|4274.6|4268.6|4274.6|4268.6|4270.7|4264.7|39
1722363540000|2024-07-30 18:19:00|4274.5|4268.5|4273.6|4267.6|4274.5|4268.5|4273.2|4267.2|84
1722363550000|2024-07-30 18:19:10|4272.2|4266.2|4270.2|4264.2|4272.2|4266.2|4270.2|4264.2|22
1722363560000|2024-07-30 18:19:20|||||||||12
1722363570000|2024-07-30 18:19:30|4269.2|4263.2|4268.7|4262.7|4270.2|4264.2|4268.7|4262.7|49
1722363580000|2024-07-30 18:19:40|4269.7|4263.7|4270.7|4264.7|4271.1|4265.1|4269.7|4263.7|19
1722363590000|2024-07-30 18:19:50|4271.6|4265.6|4270.2|4264.2|4271.6|4265.6|4269.7|4263.7|23
1722384000000|2024-07-31 00:00:00|4269.7|4263.7|4267.8|4261.8|4269.7|4263.7|4266.9|4260.9|6
1722384010000|2024-07-31 00:00:10|4267.4|4261.4|4273.3|4267.3|4274.3|4268.3|4266.8|4260.8|16
1722384020000|2024-07-31 00:00:20|4273.8|4267.8|4276.2|4270.2|4276.2|4270.2|4272.4|4266.4|28
1722384030000|2024-07-31 00:00:30|4275.7|4269.7|4275.3|4269.3|4275.7|4269.7|4274.3|4268.3|19
1722384040000|2024-07-31 00:00:40|4274.2|4268.2|4274.2|4268.2|4275.2|4269.2|4273.7|4267.7|2
1722384050000|2024-07-31 00:00:50|4274.8|4268.8|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|2
1722384060000|2024-07-31 00:01:00|4274.3|4268.3|4275.3|4269.3|4275.8|4269.8|4274.3|4268.3|6
1722384070000|2024-07-31 00:01:10|4274.8|4268.8|4272.8|4266.8|4275.3|4269.3|4272.8|4266.8|2
1722384080000|2024-07-31 00:01:20|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|3
1722384090000|2024-07-31 00:01:30|4272.8|4266.8|4272.4|4266.4|4272.8|4266.8|4272.4|4266.4|0
1722384100000|2024-07-31 00:01:40|4272.3|4266.3|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1722384110000|2024-07-31 00:01:50|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1722384120000|2024-07-31 00:02:00|4273.3|4267.3|4272.9|4266.9|4273.8|4267.8|4272.9|4266.9|2
1722384140000|2024-07-31 00:02:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|1
1722384150000|2024-07-31 00:02:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722384160000|2024-07-31 00:02:40|4272.9|4266.9|4274.7|4268.7|4274.7|4268.7|4272.9|4266.9|3
1722384170000|2024-07-31 00:02:50|4275.2|4269.2|4273.2|4267.2|4275.2|4269.2|4272.7|4266.7|1
1722384180000|2024-07-31 00:03:00|4270.7|4264.7|4270.2|4264.2|4272.2|4266.2|4270.2|4264.2|5
1722384190000|2024-07-31 00:03:10|4270.3|4264.3|4270.7|4264.7|4271.3|4265.3|4270.3|4264.3|0
1722384200000|2024-07-31 00:03:20|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|1
1722384210000|2024-07-31 00:03:30|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|0
1722384220000|2024-07-31 00:03:40|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.3|4264.3|0
1722384230000|2024-07-31 00:03:50|4272.2|4266.2|4270.3|4264.3|4272.3|4266.3|4270.3|4264.3|0
1722384250000|2024-07-31 00:04:10|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1722384260000|2024-07-31 00:04:20|4270.3|4264.3|4267.4|4261.4|4270.3|4264.3|4267.3|4261.3|2
1722384270000|2024-07-31 00:04:30|4267.3|4261.3|4267.4|4261.4|4267.9|4261.9|4267.3|4261.3|3
1722384280000|2024-07-31 00:04:40|4267.9|4261.9|4268.3|4262.3|4268.4|4262.4|4267.4|4261.4|13
1722384290000|2024-07-31 00:04:50|4267.9|4261.9|4267.8|4261.8|4268.3|4262.3|4266.9|4260.9|3
1722384300000|2024-07-31 00:05:00|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1722384310000|2024-07-31 00:05:10|4267.3|4261.3|4265.3|4259.3|4267.3|4261.3|4265.3|4259.3|4
1722384330000|2024-07-31 00:05:30|4264.9|4258.9|4265.3|4259.3|4265.8|4259.8|4264.9|4258.9|18
1722384340000|2024-07-31 00:05:40|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|3
1722384350000|2024-07-31 00:05:50|4264.8|4258.8|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|9
1722384360000|2024-07-31 00:06:00|||||||||3
1722384370000|2024-07-31 00:06:10|4265.2|4259.2|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|4
1722384380000|2024-07-31 00:06:20|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|2
1722384390000|2024-07-31 00:06:30|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|52
1722384400000|2024-07-31 00:06:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1722384410000|2024-07-31 00:06:50|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|14
1722384420000|2024-07-31 00:07:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1722384440000|2024-07-31 00:07:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|29
1722384450000|2024-07-31 00:07:30|||||||||3
1722384460000|2024-07-31 00:07:40|4263.3|4257.3|4265.3|4259.3|4265.3|4259.3|4263.2|4257.2|7
1722384470000|2024-07-31 00:07:50|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|2
1722384480000|2024-07-31 00:08:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1722384500000|2024-07-31 00:08:20|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|26
1722384510000|2024-07-31 00:08:30|4264.8|4258.8|4264.3|4258.3|4265.3|4259.3|4264.3|4258.3|33
1722384530000|2024-07-31 00:08:50|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|0
1722384540000|2024-07-31 00:09:00|4261.9|4255.9|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|2
1722384560000|2024-07-31 00:09:20|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1722384570000|2024-07-31 00:09:30|4263.4|4257.4|4264.3|4258.3|4264.3|4258.3|4263.4|4257.4|1
1722384580000|2024-07-31 00:09:40|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|0
1722384600000|2024-07-31 00:10:00|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1722384610000|2024-07-31 00:10:10|4263.8|4257.8|4262.8|4256.8|4263.8|4257.8|4262.8|4256.8|1
1722384630000|2024-07-31 00:10:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|3
1722384640000|2024-07-31 00:10:40|4262.8|4256.8|4262.9|4256.9|4262.9|4256.9|4262.8|4256.8|0
1722384650000|2024-07-31 00:10:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1722384660000|2024-07-31 00:11:00|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722384670000|2024-07-31 00:11:10|4262.8|4256.8|4263.3|4257.3|4263.8|4257.8|4262.8|4256.8|1
1722384710000|2024-07-31 00:11:50|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|6
1722384720000|2024-07-31 00:12:00|4268.9|4262.9|4267.4|4261.4|4269.4|4263.4|4267.4|4261.4|3
1722384730000|2024-07-31 00:12:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1722384740000|2024-07-31 00:12:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1722384750000|2024-07-31 00:12:30|4266.9|4260.9|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|17
1722384760000|2024-07-31 00:12:40|4267.9|4261.9|4268.5|4262.5|4269|4263|4267.4|4261.4|2
1722384770000|2024-07-31 00:12:50|4269|4263|4268.5|4262.5|4269.4|4263.4|4268.5|4262.5|0
1722384780000|2024-07-31 00:13:00|4268.9|4262.9|4267.9|4261.9|4269|4263|4267.5|4261.5|1
1722384790000|2024-07-31 00:13:10|4267.5|4261.5|4267.9|4261.9|4267.9|4261.9|4267.5|4261.5|0
1722384800000|2024-07-31 00:13:20|4267.5|4261.5|4267.9|4261.9|4267.9|4261.9|4267.5|4261.5|0
1722384810000|2024-07-31 00:13:30|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722384820000|2024-07-31 00:13:40|4267.9|4261.9|4268|4262|4268|4262|4267.5|4261.5|0
1722384860000|2024-07-31 00:14:20|||||||||1
1722384880000|2024-07-31 00:14:40|4268.1|4262.1|4269.5|4263.5|4269.5|4263.5|4268.1|4262.1|1
1722384890000|2024-07-31 00:14:50|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1722384910000|2024-07-31 00:15:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1722384930000|2024-07-31 00:15:30|4268.5|4262.5|4268.4|4262.4|4268.5|4262.5|4268.4|4262.4|0
1722384950000|2024-07-31 00:15:50|4267.9|4261.9|4266.9|4260.9|4267.9|4261.9|4266.9|4260.9|1
1722384960000|2024-07-31 00:16:00|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|0
1722384970000|2024-07-31 00:16:10|4267.4|4261.4|4268.5|4262.5|4268.5|4262.5|4267.4|4261.4|5
1722384980000|2024-07-31 00:16:20|4268.9|4262.9|4268.5|4262.5|4269|4263|4268.4|4262.4|1
1722385010000|2024-07-31 00:16:50|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|6
1722385020000|2024-07-31 00:17:00|4272.7|4266.7|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1722385030000|2024-07-31 00:17:10|4275.2|4269.2|4275.3|4269.3|4275.3|4269.3|4275.2|4269.2|5
1722385040000|2024-07-31 00:17:20|4274.6|4268.6|4275.1|4269.1|4275.3|4269.3|4274.6|4268.6|0
1722385050000|2024-07-31 00:17:30|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1722385070000|2024-07-31 00:17:50|4273.8|4267.8|4273.6|4267.6|4273.8|4267.8|4273.6|4267.6|0
1722385080000|2024-07-31 00:18:00|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1722385110000|2024-07-31 00:18:30|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|1
1722385140000|2024-07-31 00:19:00|4275.1|4269.1|4274.7|4268.7|4275.2|4269.2|4274.2|4268.2|1
1722385150000|2024-07-31 00:19:10|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1722385160000|2024-07-31 00:19:20|4275.1|4269.1|4274.7|4268.7|4275.1|4269.1|4274.7|4268.7|0
1722385170000|2024-07-31 00:19:30|4274.2|4268.2|4274.7|4268.7|4274.7|4268.7|4273.6|4267.6|0
1722385180000|2024-07-31 00:19:40|4274.3|4268.3|4275.7|4269.7|4275.7|4269.7|4274.3|4268.3|0
1722385190000|2024-07-31 00:19:50|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1722385220000|2024-07-31 00:20:20|4275.1|4269.1|4274.2|4268.2|4275.1|4269.1|4274.2|4268.2|1
1722385230000|2024-07-31 00:20:30|||||||||1
1722385240000|2024-07-31 00:20:40|4275.7|4269.7|4274.4|4268.4|4275.7|4269.7|4274.4|4268.4|1
1722385250000|2024-07-31 00:20:50|4274.3|4268.3|4274.7|4268.7|4274.7|4268.7|4274.3|4268.3|0
1722385260000|2024-07-31 00:21:00|4275.2|4269.2|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|0
1722385290000|2024-07-31 00:21:30|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722385300000|2024-07-31 00:21:40|4273.3|4267.3|4272.7|4266.7|4273.3|4267.3|4272.7|4266.7|0
1722385360000|2024-07-31 00:22:40|4271.8|4265.8|4271.7|4265.7|4271.8|4265.8|4271.7|4265.7|1
1722385400000|2024-07-31 00:23:20|4271.8|4265.8|4271.7|4265.7|4271.8|4265.8|4271.3|4265.3|2
1722385410000|2024-07-31 00:23:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|1
1722385420000|2024-07-31 00:23:40|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1722385460000|2024-07-31 00:24:20|4272.7|4266.7|4273.2|4267.2|4273.6|4267.6|4272.7|4266.7|1
1722385470000|2024-07-31 00:24:30|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|0
1722385480000|2024-07-31 00:24:40|||||||||1
1722385490000|2024-07-31 00:24:50|4272.2|4266.2|4273.2|4267.2|4273.2|4267.2|4272.2|4266.2|2
1722385550000|2024-07-31 00:25:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722385560000|2024-07-31 00:26:00|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1722385590000|2024-07-31 00:26:30|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|0
1722385610000|2024-07-31 00:26:50|4273.3|4267.3|4274.2|4268.2|4274.2|4268.2|4273.3|4267.3|1
1722385620000|2024-07-31 00:27:00|4273.8|4267.8|4274.2|4268.2|4274.2|4268.2|4273.8|4267.8|0
1722385650000|2024-07-31 00:27:30|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1722385660000|2024-07-31 00:27:40|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|1
1722385670000|2024-07-31 00:27:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|2
1722385680000|2024-07-31 00:28:00|||||||||3
1722385710000|2024-07-31 00:28:30|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1722385730000|2024-07-31 00:28:50|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|1
1722385740000|2024-07-31 00:29:00|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|0
1722385760000|2024-07-31 00:29:20|4276.1|4270.1|4276.2|4270.2|4276.2|4270.2|4276.1|4270.1|0
1722385780000|2024-07-31 00:29:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1722385790000|2024-07-31 00:29:50|4276.2|4270.2|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|3
1722385800000|2024-07-31 00:30:00|4275.6|4269.6|4275.7|4269.7|4276.1|4270.1|4275.6|4269.6|2
1722385810000|2024-07-31 00:30:10|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|1
1722385850000|2024-07-31 00:30:50|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1722385910000|2024-07-31 00:31:50|||||||||11
1722385940000|2024-07-31 00:32:20|||||||||1
1722385960000|2024-07-31 00:32:40|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1722385990000|2024-07-31 00:33:10|4275.6|4269.6|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|1
1722386040000|2024-07-31 00:34:00|4275.2|4269.2|4275.6|4269.6|4275.6|4269.6|4275.2|4269.2|0
1722386070000|2024-07-31 00:34:30|4276.6|4270.6|4276.2|4270.2|4276.6|4270.6|4276.2|4270.2|2
1722386080000|2024-07-31 00:34:40|4276.6|4270.6|4276.2|4270.2|4276.6|4270.6|4276.2|4270.2|0
1722386090000|2024-07-31 00:34:50|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1722386100000|2024-07-31 00:35:00|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1722386110000|2024-07-31 00:35:10|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4276.8|4270.8|10
1722386130000|2024-07-31 00:35:30|4276.6|4270.6|4277.1|4271.1|4277.1|4271.1|4276.6|4270.6|0
1722386140000|2024-07-31 00:35:40|4276.7|4270.7|4277.6|4271.6|4277.6|4271.6|4276.7|4270.7|0
1722386200000|2024-07-31 00:36:40|4277.2|4271.2|4277.6|4271.6|4277.6|4271.6|4277.2|4271.2|1
1722386210000|2024-07-31 00:36:50|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1722386220000|2024-07-31 00:37:00|4277.6|4271.6|4276.1|4270.1|4277.6|4271.6|4276.1|4270.1|0
1722386230000|2024-07-31 00:37:10|4276.6|4270.6|4276.1|4270.1|4276.6|4270.6|4276.1|4270.1|0
1722386250000|2024-07-31 00:37:30|4275.7|4269.7|4276.1|4270.1|4276.1|4270.1|4275.7|4269.7|0
1722386260000|2024-07-31 00:37:40|4275.7|4269.7|4274.6|4268.6|4275.7|4269.7|4274.6|4268.6|1
1722386280000|2024-07-31 00:38:00|4274.2|4268.2|4274.1|4268.1|4274.2|4268.2|4274.1|4268.1|0
1722386290000|2024-07-31 00:38:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1722386330000|2024-07-31 00:38:50|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1722386350000|2024-07-31 00:39:10|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|1
1722386360000|2024-07-31 00:39:20|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722386380000|2024-07-31 00:39:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722386410000|2024-07-31 00:40:10|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722386420000|2024-07-31 00:40:20|4271.6|4265.6|4271.2|4265.2|4271.6|4265.6|4271.2|4265.2|0
1722386430000|2024-07-31 00:40:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722386440000|2024-07-31 00:40:40|4272.2|4266.2|4272.6|4266.6|4272.6|4266.6|4272.2|4266.2|0
1722386450000|2024-07-31 00:40:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722386460000|2024-07-31 00:41:00|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722386470000|2024-07-31 00:41:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722386490000|2024-07-31 00:41:30|4272.6|4266.6|4272.2|4266.2|4272.6|4266.6|4272.2|4266.2|0
1722386500000|2024-07-31 00:41:40|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1722386530000|2024-07-31 00:42:10|4273|4267|4273.2|4267.2|4273.2|4267.2|4273|4267|0
1722386540000|2024-07-31 00:42:20|4272.2|4266.2|4272.1|4266.1|4272.2|4266.2|4272.1|4266.1|28
1722386550000|2024-07-31 00:42:30|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4271.6|4265.6|2
1722386570000|2024-07-31 00:42:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722386580000|2024-07-31 00:43:00|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|26
1722386590000|2024-07-31 00:43:10|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|0
1722386630000|2024-07-31 00:43:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722386690000|2024-07-31 00:44:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722386710000|2024-07-31 00:45:10|4272.2|4266.2|4272.1|4266.1|4272.2|4266.2|4271.6|4265.6|0
1722386730000|2024-07-31 00:45:30|4272.2|4266.2|4271.6|4265.6|4273.1|4267.1|4271.6|4265.6|2
1722386740000|2024-07-31 00:45:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722386800000|2024-07-31 00:46:40|4273.1|4267.1|4272.2|4266.2|4273.1|4267.1|4272.2|4266.2|0
1722386860000|2024-07-31 00:47:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|29
1722386870000|2024-07-31 00:47:50|||||||||1
1722386900000|2024-07-31 00:48:20|4272.2|4266.2|4270.2|4264.2|4272.2|4266.2|4270.2|4264.2|1
1722386910000|2024-07-31 00:48:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1722386920000|2024-07-31 00:48:40|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722386940000|2024-07-31 00:49:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1722386960000|2024-07-31 00:49:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722386970000|2024-07-31 00:49:30|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.3|4262.3|1
1722387010000|2024-07-31 00:50:10|4268.3|4262.3|4268.7|4262.7|4269.2|4263.2|4268.3|4262.3|0
1722387060000|2024-07-31 00:51:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1722387070000|2024-07-31 00:51:10|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1722387080000|2024-07-31 00:51:20|4268.8|4262.8|4269.2|4263.2|4269.7|4263.7|4268.7|4262.7|0
1722387090000|2024-07-31 00:51:30|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1722387100000|2024-07-31 00:51:40|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1722387110000|2024-07-31 00:51:50|4269.2|4263.2|4268.3|4262.3|4269.2|4263.2|4268.3|4262.3|1
1722387120000|2024-07-31 00:52:00|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1722387180000|2024-07-31 00:53:00|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1722387280000|2024-07-31 00:54:40|4268.3|4262.3|4268.7|4262.7|4269.2|4263.2|4268.3|4262.3|0
1722387300000|2024-07-31 00:55:00|4268.2|4262.2|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|0
1722387310000|2024-07-31 00:55:10|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1722387340000|2024-07-31 00:55:40|4268.2|4262.2|4268.7|4262.7|4269.2|4263.2|4268.2|4262.2|0
1722387360000|2024-07-31 00:56:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722387380000|2024-07-31 00:56:20|4273.1|4267.1|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|28
1722387420000|2024-07-31 00:57:00|4273.5|4267.5|4273.6|4267.6|4273.6|4267.6|4273.5|4267.5|0
1722387430000|2024-07-31 00:57:10|4275|4269|4274.6|4268.6|4275.1|4269.1|4274.6|4268.6|5
1722387450000|2024-07-31 00:57:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|2
1722387500000|2024-07-31 00:58:20|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|2
1722387520000|2024-07-31 00:58:40|4272.2|4266.2|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|0
1722387540000|2024-07-31 00:59:00|4269.7|4263.7|4269.3|4263.3|4269.7|4263.7|4269.3|4263.3|40
1722387600000|2024-07-31 01:00:00|4269.7|4263.7|4270.4|4264.4|4271.8|4265.8|4269.7|4263.7|2
1722387610000|2024-07-31 01:00:10|4270.3|4264.3|4270.8|4264.8|4271.3|4265.3|4270.3|4264.3|0
1722387620000|2024-07-31 01:00:20|4270.4|4264.4|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|0
1722387630000|2024-07-31 01:00:30|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|0
1722387640000|2024-07-31 01:00:40|4270.3|4264.3|4270.3|4264.3|4271.3|4265.3|4269.8|4263.8|0
1722387650000|2024-07-31 01:00:50|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|0
1722387660000|2024-07-31 01:01:00|4270.8|4264.8|4269.9|4263.9|4271.3|4265.3|4269.5|4263.5|0
1722387670000|2024-07-31 01:01:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1722387680000|2024-07-31 01:01:20|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1722387690000|2024-07-31 01:01:30|4268.5|4262.5|4268.4|4262.4|4268.5|4262.5|4268.4|4262.4|26
1722387700000|2024-07-31 01:01:40|4268.9|4262.9|4269.9|4263.9|4270.4|4264.4|4268.9|4262.9|0
1722387710000|2024-07-31 01:01:50|4269.4|4263.4|4270.9|4264.9|4270.9|4264.9|4269.4|4263.4|0
1722387720000|2024-07-31 01:02:00|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4269.4|4263.4|1
1722387730000|2024-07-31 01:02:10|4270.6|4264.6|4269.4|4263.4|4270.6|4264.6|4269.4|4263.4|0
1722387740000|2024-07-31 01:02:20|4268.9|4262.9|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|0
1722387750000|2024-07-31 01:02:30|4269.4|4263.4|4268.4|4262.4|4269.4|4263.4|4268.4|4262.4|0
1722387770000|2024-07-31 01:02:50|4268.9|4262.9|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|0
1722387780000|2024-07-31 01:03:00|4269.8|4263.8|4269.4|4263.4|4269.8|4263.8|4269.4|4263.4|0
1722387790000|2024-07-31 01:03:10|4269.8|4263.8|4269.9|4263.9|4270.4|4264.4|4269.8|4263.8|0
1722387800000|2024-07-31 01:03:20|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722387810000|2024-07-31 01:03:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1722387830000|2024-07-31 01:03:50|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|0
1722387840000|2024-07-31 01:04:00|4270.4|4264.4|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|0
1722387850000|2024-07-31 01:04:10|4269.5|4263.5|4269.4|4263.4|4269.5|4263.5|4269.4|4263.4|0
1722387860000|2024-07-31 01:04:20|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|0
1722387870000|2024-07-31 01:04:30|4269.9|4263.9|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|0
1722387880000|2024-07-31 01:04:40|4270.5|4264.5|4269.9|4263.9|4270.9|4264.9|4269.9|4263.9|0
1722387900000|2024-07-31 01:05:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722387910000|2024-07-31 01:05:10|4269.9|4263.9|4269.5|4263.5|4269.9|4263.9|4269.5|4263.5|0
1722387940000|2024-07-31 01:05:40|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4267.5|4261.5|0
1722387950000|2024-07-31 01:05:50|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.5|4261.5|0
1722387960000|2024-07-31 01:06:00|4267.5|4261.5|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|0
1722387980000|2024-07-31 01:06:20|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.5|4260.5|0
1722387990000|2024-07-31 01:06:30|4266.5|4260.5|4266.4|4260.4|4266.5|4260.5|4266.4|4260.4|0
1722388000000|2024-07-31 01:06:40|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|0
1722388020000|2024-07-31 01:07:00|4267|4261|4267.4|4261.4|4267.4|4261.4|4267|4261|0
1722388040000|2024-07-31 01:07:20|4266.5|4260.5|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|0
1722388050000|2024-07-31 01:07:30|4266.4|4260.4|4267.4|4261.4|4267.9|4261.9|4266.4|4260.4|1
1722388060000|2024-07-31 01:07:40|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1722388070000|2024-07-31 01:07:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722388080000|2024-07-31 01:08:00|4267.5|4261.5|4267.5|4261.5|4267.9|4261.9|4267.5|4261.5|0
1722388090000|2024-07-31 01:08:10|4267.9|4261.9|4267.5|4261.5|4267.9|4261.9|4267.5|4261.5|0
1722388100000|2024-07-31 01:08:20|4267.9|4261.9|4267.5|4261.5|4267.9|4261.9|4267.5|4261.5|0
1722388110000|2024-07-31 01:08:30|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|0
1722388140000|2024-07-31 01:09:00|4266.5|4260.5|4267|4261|4267|4261|4266.5|4260.5|0
1722388150000|2024-07-31 01:09:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.5|4261.5|1
1722388160000|2024-07-31 01:09:20|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|28
1722388170000|2024-07-31 01:09:30|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|0
1722388190000|2024-07-31 01:09:50|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|0
1722388200000|2024-07-31 01:10:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.5|4262.5|0
1722388210000|2024-07-31 01:10:10|4269.4|4263.4|4269.5|4263.5|4269.9|4263.9|4269.4|4263.4|0
1722388260000|2024-07-31 01:11:00|4269.9|4263.9|4269.5|4263.5|4269.9|4263.9|4269.5|4263.5|0
1722388270000|2024-07-31 01:11:10|||||||||1
1722388280000|2024-07-31 01:11:20|4269.3|4263.3|4268.3|4262.3|4269.3|4263.3|4268.3|4262.3|0
1722388290000|2024-07-31 01:11:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1722388300000|2024-07-31 01:11:40|4268.5|4262.5|4268.5|4262.5|4268.9|4262.9|4268.5|4262.5|0
1722388310000|2024-07-31 01:11:50|4268.9|4262.9|4269.3|4263.3|4269.3|4263.3|4268.9|4262.9|0
1722388320000|2024-07-31 01:12:00|4269.4|4263.4|4269.5|4263.5|4269.9|4263.9|4269.4|4263.4|0
1722388330000|2024-07-31 01:12:10|4269.3|4263.3|4269.5|4263.5|4269.5|4263.5|4269.3|4263.3|0
1722388360000|2024-07-31 01:12:40|4268.5|4262.5|4268.4|4262.4|4268.5|4262.5|4268.4|4262.4|0
1722388370000|2024-07-31 01:12:50|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|0
1722388380000|2024-07-31 01:13:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1722388390000|2024-07-31 01:13:10|4269.3|4263.3|4270.4|4264.4|4270.4|4264.4|4269.3|4263.3|1
1722388400000|2024-07-31 01:13:20|4269.5|4263.5|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|0
1722388410000|2024-07-31 01:13:30|4269.4|4263.4|4270.4|4264.4|4270.4|4264.4|4269.4|4263.4|0
1722388420000|2024-07-31 01:13:40|4270.8|4264.8|4270.9|4264.9|4270.9|4264.9|4270.8|4264.8|0
1722388430000|2024-07-31 01:13:50|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722388460000|2024-07-31 01:14:20|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|0
1722388470000|2024-07-31 01:14:30|4270.9|4264.9|4271.4|4265.4|4271.4|4265.4|4270.9|4264.9|0
1722388500000|2024-07-31 01:15:00|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4271.9|4265.9|0
1722388510000|2024-07-31 01:15:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1722388520000|2024-07-31 01:15:20|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722388530000|2024-07-31 01:15:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|0
1722388540000|2024-07-31 01:15:40|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|0
1722388550000|2024-07-31 01:15:50|4271.3|4265.3|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|0
1722388560000|2024-07-31 01:16:00|4270.9|4264.9|4271.4|4265.4|4271.4|4265.4|4270.9|4264.9|0
1722388600000|2024-07-31 01:16:40|4272.4|4266.4|4271.8|4265.8|4272.4|4266.4|4271.8|4265.8|1
1722388610000|2024-07-31 01:16:50|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1722388620000|2024-07-31 01:17:00|4271.3|4265.3|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|0
1722388630000|2024-07-31 01:17:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1722388640000|2024-07-31 01:17:20|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1722388660000|2024-07-31 01:17:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1722388680000|2024-07-31 01:18:00|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1722388690000|2024-07-31 01:18:10|4269.4|4263.4|4269.8|4263.8|4270.3|4264.3|4269.4|4263.4|0
1722388700000|2024-07-31 01:18:20|4269.9|4263.9|4270.3|4264.3|4270.3|4264.3|4269.9|4263.9|25
1722388710000|2024-07-31 01:18:30|4270.4|4264.4|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|0
1722388720000|2024-07-31 01:18:40|4270.4|4264.4|4271.3|4265.3|4271.4|4265.4|4270.4|4264.4|0
1722388730000|2024-07-31 01:18:50|4271.4|4265.4|4271.3|4265.3|4271.4|4265.4|4271.3|4265.3|0
1722388740000|2024-07-31 01:19:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1722388790000|2024-07-31 01:19:50|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|0
1722388800000|2024-07-31 01:20:00|4270.4|4264.4|4269.3|4263.3|4270.4|4264.4|4268.9|4262.9|1
1722388810000|2024-07-31 01:20:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1722388820000|2024-07-31 01:20:20|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1722388840000|2024-07-31 01:20:40|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|0
1722388850000|2024-07-31 01:20:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1722388860000|2024-07-31 01:21:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4269.9|4263.9|0
1722388870000|2024-07-31 01:21:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1722388880000|2024-07-31 01:21:20|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|0
1722388890000|2024-07-31 01:21:30|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|1
1722388900000|2024-07-31 01:21:40|4270.3|4264.3|4269.4|4263.4|4270.3|4264.3|4269.4|4263.4|0
1722388930000|2024-07-31 01:22:10|4269.3|4263.3|4268.3|4262.3|4269.3|4263.3|4268.3|4262.3|0
1722388940000|2024-07-31 01:22:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1722388950000|2024-07-31 01:22:30|4267.9|4261.9|4268.3|4262.3|4268.3|4262.3|4267.9|4261.9|0
1722388970000|2024-07-31 01:22:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722388980000|2024-07-31 01:23:00|4267.8|4261.8|4266.4|4260.4|4267.8|4261.8|4266.4|4260.4|0
1722388990000|2024-07-31 01:23:10|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.4|4260.4|1
1722389000000|2024-07-31 01:23:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1722389010000|2024-07-31 01:23:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1722389020000|2024-07-31 01:23:40|4267.4|4261.4|4267.3|4261.3|4267.4|4261.4|4267.3|4261.3|0
1722389040000|2024-07-31 01:24:00|4267.4|4261.4|4267.8|4261.8|4268.3|4262.3|4267.4|4261.4|0
1722389050000|2024-07-31 01:24:10|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|0
1722389060000|2024-07-31 01:24:20|4268.3|4262.3|4267.4|4261.4|4268.3|4262.3|4267.4|4261.4|0
1722389080000|2024-07-31 01:24:40|4267.8|4261.8|4268.3|4262.3|4268.4|4262.4|4267.8|4261.8|0
1722389110000|2024-07-31 01:25:10|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|0
1722389120000|2024-07-31 01:25:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1722389140000|2024-07-31 01:25:40|4266.4|4260.4|4267.4|4261.4|4267.4|4261.4|4266.4|4260.4|0
1722389150000|2024-07-31 01:25:50|4267.3|4261.3|4267.4|4261.4|4267.4|4261.4|4267.3|4261.3|0
1722389160000|2024-07-31 01:26:00|4266.9|4260.9|4267.3|4261.3|4267.3|4261.3|4266.9|4260.9|0
1722389170000|2024-07-31 01:26:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1722389180000|2024-07-31 01:26:20|4267.3|4261.3|4267.4|4261.4|4267.4|4261.4|4267.3|4261.3|0
1722389200000|2024-07-31 01:26:40|4267.3|4261.3|4267.4|4261.4|4267.4|4261.4|4267.3|4261.3|0
1722389210000|2024-07-31 01:26:50|||||||||23
1722389220000|2024-07-31 01:27:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|2
1722389250000|2024-07-31 01:27:30|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|0
1722389270000|2024-07-31 01:27:50|4265.7|4259.7|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|1
1722389280000|2024-07-31 01:28:00|4266.2|4260.2|4266.3|4260.3|4266.3|4260.3|4266.2|4260.2|1
1722389300000|2024-07-31 01:28:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722389310000|2024-07-31 01:28:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722389320000|2024-07-31 01:28:40|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722389330000|2024-07-31 01:28:50|4265.8|4259.8|4265.2|4259.2|4265.8|4259.8|4265.2|4259.2|0
1722389340000|2024-07-31 01:29:00|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|2
1722389350000|2024-07-31 01:29:10|||||||||11
1722389370000|2024-07-31 01:29:30|4265.7|4259.7|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|1
1722389380000|2024-07-31 01:29:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722389390000|2024-07-31 01:29:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|1
1722389400000|2024-07-31 01:30:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|0
1722389410000|2024-07-31 01:30:10|4265.3|4259.3|4265.7|4259.7|4266.2|4260.2|4265.2|4259.2|0
1722389420000|2024-07-31 01:30:20|4266.2|4260.2|4266.2|4260.2|4266.6|4260.6|4266.2|4260.2|1
1722389430000|2024-07-31 01:30:30|4265.7|4259.7|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1722389440000|2024-07-31 01:30:40|4265.6|4259.6|4266.1|4260.1|4266.2|4260.2|4265.6|4259.6|0
1722389450000|2024-07-31 01:30:50|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722389460000|2024-07-31 01:31:00|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722389470000|2024-07-31 01:31:10|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722389480000|2024-07-31 01:31:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722389490000|2024-07-31 01:31:30|4266.3|4260.3|4266.7|4260.7|4266.7|4260.7|4266.3|4260.3|0
1722389500000|2024-07-31 01:31:40|4266.3|4260.3|4265.7|4259.7|4266.7|4260.7|4265.7|4259.7|0
1722389510000|2024-07-31 01:31:50|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|0
1722389520000|2024-07-31 01:32:00|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|1
1722389560000|2024-07-31 01:32:40|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|10
1722389580000|2024-07-31 01:33:00|4261.3|4255.3|4265|4259|4265|4259|4260.2|4254.2|2
1722389590000|2024-07-31 01:33:10|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|0
1722389600000|2024-07-31 01:33:20|4263.5|4257.5|4263|4257|4264|4258|4263|4257|0
1722389610000|2024-07-31 01:33:30|4263.5|4257.5|4264|4258|4264|4258|4263|4257|0
1722389620000|2024-07-31 01:33:40|4265.9|4259.9|4266|4260|4266|4260|4265.9|4259.9|8
1722389630000|2024-07-31 01:33:50|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|0
1722389640000|2024-07-31 01:34:00|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|5
1722389660000|2024-07-31 01:34:20|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|6
1722389680000|2024-07-31 01:34:40|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|0
1722389690000|2024-07-31 01:34:50|4263.1|4257.1|4261.4|4255.4|4263.1|4257.1|4261.4|4255.4|0
1722389710000|2024-07-31 01:35:10|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262|4256|2
1722389720000|2024-07-31 01:35:20|4262|4256|4262.4|4256.4|4262.9|4256.9|4262|4256|5
1722389740000|2024-07-31 01:35:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722389760000|2024-07-31 01:36:00|4262.4|4256.4|4262.5|4256.5|4263.5|4257.5|4262.4|4256.4|1
1722389770000|2024-07-31 01:36:10|4262|4256|4262.4|4256.4|4262.4|4256.4|4262|4256|0
1722389780000|2024-07-31 01:36:20|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|0
1722389800000|2024-07-31 01:36:40|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1722389810000|2024-07-31 01:36:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|8
1722389830000|2024-07-31 01:37:10|4263.4|4257.4|4264|4258|4264|4258|4263.4|4257.4|1
1722389840000|2024-07-31 01:37:20|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|0
1722389850000|2024-07-31 01:37:30|4264.4|4258.4|4261.7|4255.7|4264.4|4258.4|4261.7|4255.7|0
1722389860000|2024-07-31 01:37:40|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.2|4255.2|0
1722389870000|2024-07-31 01:37:50|4261.2|4255.2|4259|4253|4261.2|4255.2|4258.5|4252.5|11
1722389880000|2024-07-31 01:38:00|4259.5|4253.5|4259.5|4253.5|4259.9|4253.9|4259.5|4253.5|1
1722389890000|2024-07-31 01:38:10|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722389900000|2024-07-31 01:38:20|4260.4|4254.4|4259.5|4253.5|4260.4|4254.4|4259.5|4253.5|0
1722389910000|2024-07-31 01:38:30|4260.4|4254.4|4261.3|4255.3|4261.3|4255.3|4260.4|4254.4|0
1722389920000|2024-07-31 01:38:40|4261.5|4255.5|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|0
1722389930000|2024-07-31 01:38:50|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|2
1722389940000|2024-07-31 01:39:00|4261.6|4255.6|4260.7|4254.7|4261.6|4255.6|4260.7|4254.7|6
1722389950000|2024-07-31 01:39:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1722389970000|2024-07-31 01:39:30|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|4
1722390000000|2024-07-31 01:40:00|4261.7|4255.7|4262.7|4256.7|4263.2|4257.2|4261.7|4255.7|0
1722390010000|2024-07-31 01:40:10|4263.2|4257.2|4264.7|4258.7|4264.7|4258.7|4263.2|4257.2|0
1722390020000|2024-07-31 01:40:20|4264.8|4258.8|4265.2|4259.2|4265.7|4259.7|4264.8|4258.8|0
1722390030000|2024-07-31 01:40:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4264.8|4258.8|0
1722390040000|2024-07-31 01:40:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1722390050000|2024-07-31 01:40:50|4265.2|4259.2|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1722390060000|2024-07-31 01:41:00|4264.8|4258.8|4265.2|4259.2|4265.7|4259.7|4264.8|4258.8|0
1722390070000|2024-07-31 01:41:10|4265.7|4259.7|4265.2|4259.2|4266.2|4260.2|4264.8|4258.8|0
1722390090000|2024-07-31 01:41:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722390110000|2024-07-31 01:41:50|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1722390120000|2024-07-31 01:42:00|4264.7|4258.7|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|0
1722390150000|2024-07-31 01:42:30|4263.2|4257.2|4260.7|4254.7|4263.2|4257.2|4260.7|4254.7|0
1722390170000|2024-07-31 01:42:50|4261.2|4255.2|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|0
1722390190000|2024-07-31 01:43:10|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1722390200000|2024-07-31 01:43:20|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4262.8|4256.8|0
1722390210000|2024-07-31 01:43:30|4263.6|4257.6|4264.7|4258.7|4264.7|4258.7|4262.7|4256.7|0
1722390220000|2024-07-31 01:43:40|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1722390230000|2024-07-31 01:43:50|4265.6|4259.6|4265.7|4259.7|4265.7|4259.7|4265.6|4259.6|0
1722390240000|2024-07-31 01:44:00|4266.6|4260.6|4265.7|4259.7|4266.6|4260.6|4265.7|4259.7|0
1722390250000|2024-07-31 01:44:10|4265.6|4259.6|4264.7|4258.7|4265.6|4259.6|4264.7|4258.7|0
1722390270000|2024-07-31 01:44:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722390280000|2024-07-31 01:44:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722390300000|2024-07-31 01:45:00|4265.1|4259.1|4265.7|4259.7|4265.7|4259.7|4265.1|4259.1|0
1722390310000|2024-07-31 01:45:10|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|0
1722390320000|2024-07-31 01:45:20|4264.3|4258.3|4263.8|4257.8|4264.7|4258.7|4263.8|4257.8|0
1722390330000|2024-07-31 01:45:30|4264.2|4258.2|4264.6|4258.6|4264.6|4258.6|4264.2|4258.2|0
1722390340000|2024-07-31 01:45:40|4264.2|4258.2|4264.6|4258.6|4264.6|4258.6|4264.2|4258.2|0
1722390350000|2024-07-31 01:45:50|4264.2|4258.2|4264.6|4258.6|4264.6|4258.6|4264.2|4258.2|0
1722390420000|2024-07-31 01:47:00|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722390430000|2024-07-31 01:47:10|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722390450000|2024-07-31 01:47:30|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|0
1722390470000|2024-07-31 01:47:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722390480000|2024-07-31 01:48:00|4266.1|4260.1|4265.7|4259.7|4266.6|4260.6|4265.7|4259.7|0
1722390490000|2024-07-31 01:48:10|4266.2|4260.2|4266.6|4260.6|4266.6|4260.6|4266.2|4260.2|0
1722390520000|2024-07-31 01:48:40|4265.7|4259.7|4266.2|4260.2|4266.6|4260.6|4265.7|4259.7|0
1722390530000|2024-07-31 01:48:50|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1722390540000|2024-07-31 01:49:00|4266.2|4260.2|4267.7|4261.7|4267.7|4261.7|4266.2|4260.2|0
1722390560000|2024-07-31 01:49:20|4267.2|4261.2|4267.6|4261.6|4267.6|4261.6|4267.2|4261.2|0
1722390580000|2024-07-31 01:49:40|4267.7|4261.7|4268.6|4262.6|4268.6|4262.6|4267.7|4261.7|0
1722390590000|2024-07-31 01:49:50|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1722390600000|2024-07-31 01:50:00|4268.6|4262.6|4268.7|4262.7|4268.7|4262.7|4268.6|4262.6|0
1722390610000|2024-07-31 01:50:10|4269.7|4263.7|4269.6|4263.6|4270.6|4264.6|4269.2|4263.2|0
1722390620000|2024-07-31 01:50:20|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722390630000|2024-07-31 01:50:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1722390640000|2024-07-31 01:50:40|4269.2|4263.2|4270.7|4264.7|4270.7|4264.7|4269.2|4263.2|0
1722390650000|2024-07-31 01:50:50|4270.6|4264.6|4270.7|4264.7|4271.1|4265.1|4270.2|4264.2|0
1722390660000|2024-07-31 01:51:00|4270.2|4264.2|4270.6|4264.6|4270.7|4264.7|4270.2|4264.2|0
1722390670000|2024-07-31 01:51:10|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1722390700000|2024-07-31 01:51:40|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722390710000|2024-07-31 01:51:50|4269.6|4263.6|4267.7|4261.7|4270.1|4264.1|4267.7|4261.7|0
1722390720000|2024-07-31 01:52:00|4267.6|4261.6|4267.7|4261.7|4267.7|4261.7|4267.6|4261.6|0
1722390730000|2024-07-31 01:52:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722390740000|2024-07-31 01:52:20|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722390760000|2024-07-31 01:52:40|4267.2|4261.2|4267.6|4261.6|4267.7|4261.7|4267.2|4261.2|0
1722390770000|2024-07-31 01:52:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722390780000|2024-07-31 01:53:00|4266.7|4260.7|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|3
1722390790000|2024-07-31 01:53:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722390800000|2024-07-31 01:53:20|4267.2|4261.2|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|0
1722390810000|2024-07-31 01:53:30|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|0
1722390820000|2024-07-31 01:53:40|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|0
1722390830000|2024-07-31 01:53:50|4267.2|4261.2|4267.7|4261.7|4267.7|4261.7|4267.2|4261.2|0
1722390840000|2024-07-31 01:54:00|4266.8|4260.8|4266.7|4260.7|4267.1|4261.1|4266.7|4260.7|0
1722390870000|2024-07-31 01:54:30|4265.7|4259.7|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|0
1722390900000|2024-07-31 01:55:00|4265.8|4259.8|4265.7|4259.7|4265.8|4259.8|4265.7|4259.7|0
1722390910000|2024-07-31 01:55:10|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|0
1722390960000|2024-07-31 01:56:00|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722390990000|2024-07-31 01:56:30|4265.9|4259.9|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|8
1722391000000|2024-07-31 01:56:40|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265|4259|0
1722391020000|2024-07-31 01:57:00|4265|4259|4264|4258|4265|4259|4264|4258|0
1722391030000|2024-07-31 01:57:10|4264.5|4258.5|4263.9|4257.9|4264.5|4258.5|4263.5|4257.5|17
1722391040000|2024-07-31 01:57:20|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|16
1722391080000|2024-07-31 01:58:00|4264.4|4258.4|4264|4258|4264.4|4258.4|4263.5|4257.5|1
1722391090000|2024-07-31 01:58:10|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1722391100000|2024-07-31 01:58:20|4263|4257|4263|4257|4263|4257|4263|4257|1
1722391120000|2024-07-31 01:58:40|4263.4|4257.4|4263|4257|4263.4|4257.4|4263|4257|0
1722391130000|2024-07-31 01:58:50|4263.4|4257.4|4263.4|4257.4|4263.9|4257.9|4263|4257|1
1722391140000|2024-07-31 01:59:00|4263|4257|4263|4257|4263|4257|4263|4257|0
1722391150000|2024-07-31 01:59:10|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|1
1722391160000|2024-07-31 01:59:20|4262.5|4256.5|4262.1|4256.1|4262.5|4256.5|4262.1|4256.1|15
1722391180000|2024-07-31 01:59:40|4262|4256|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|0
1722391190000|2024-07-31 01:59:50|4262|4256|4262.1|4256.1|4262.1|4256.1|4262|4256|0
1722391200000|2024-07-31 02:00:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1722391210000|2024-07-31 02:00:10|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4261.7|4255.7|27
1722391220000|2024-07-31 02:00:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1722391230000|2024-07-31 02:00:30|4261.2|4255.2|4259.8|4253.8|4261.2|4255.2|4258.4|4252.4|16
1722391240000|2024-07-31 02:00:40|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722391250000|2024-07-31 02:00:50|4259.9|4253.9|4259.9|4253.9|4260.3|4254.3|4259.5|4253.5|1
1722391260000|2024-07-31 02:01:00|4260.3|4254.3|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|0
1722391270000|2024-07-31 02:01:10|4259.5|4253.5|4259.3|4253.3|4259.5|4253.5|4259.3|4253.3|0
1722391290000|2024-07-31 02:01:30|4259.4|4253.4|4260.3|4254.3|4260.3|4254.3|4259.4|4253.4|0
1722391310000|2024-07-31 02:01:50|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.4|4253.4|0
1722391320000|2024-07-31 02:02:00|4259.4|4253.4|4260.3|4254.3|4260.4|4254.4|4259.4|4253.4|1
1722391330000|2024-07-31 02:02:10|4258.9|4252.9|4257.9|4251.9|4258.9|4252.9|4257.9|4251.9|9
1722391340000|2024-07-31 02:02:20|4257.4|4251.4|4255.8|4249.8|4257.4|4251.4|4255.8|4249.8|2
1722391350000|2024-07-31 02:02:30|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|0
1722391360000|2024-07-31 02:02:40|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|1
1722391370000|2024-07-31 02:02:50|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|1
1722391400000|2024-07-31 02:03:20|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|5
1722391420000|2024-07-31 02:03:40|4256.8|4250.8|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|0
1722391430000|2024-07-31 02:03:50|4257.8|4251.8|4257.9|4251.9|4257.9|4251.9|4257.3|4251.3|0
1722391440000|2024-07-31 02:04:00|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|2
1722391450000|2024-07-31 02:04:10|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.4|4250.4|0
1722391460000|2024-07-31 02:04:20|4256.4|4250.4|4256.8|4250.8|4256.8|4250.8|4256.4|4250.4|1
1722391480000|2024-07-31 02:04:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1722391490000|2024-07-31 02:04:50|4256.8|4250.8|4256.4|4250.4|4256.8|4250.8|4256.4|4250.4|0
1722391500000|2024-07-31 02:05:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.4|4250.4|0
1722391510000|2024-07-31 02:05:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1722391520000|2024-07-31 02:05:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1722391530000|2024-07-31 02:05:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1722391540000|2024-07-31 02:05:40|4255.9|4249.9|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|0
1722391550000|2024-07-31 02:05:50|4255.9|4249.9|4256|4250|4256|4250|4255.8|4249.8|4
1722391560000|2024-07-31 02:06:00|||||||||6
1722391570000|2024-07-31 02:06:10|4256.1|4250.1|4254.6|4248.6|4256.2|4250.2|4254.6|4248.6|17
1722391590000|2024-07-31 02:06:30|4253.7|4247.7|4254.6|4248.6|4254.6|4248.6|4253.7|4247.7|1
1722391610000|2024-07-31 02:06:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|2
1722391620000|2024-07-31 02:07:00|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722391630000|2024-07-31 02:07:10|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|1
1722391640000|2024-07-31 02:07:20|||||||||2
1722391650000|2024-07-31 02:07:30|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|0
1722391680000|2024-07-31 02:08:00|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|0
1722391690000|2024-07-31 02:08:10|4254.6|4248.6|4255.6|4249.6|4255.6|4249.6|4254.6|4248.6|1
1722391700000|2024-07-31 02:08:20|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1722391710000|2024-07-31 02:08:30|4256.1|4250.1|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|1
1722391720000|2024-07-31 02:08:40|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1722391730000|2024-07-31 02:08:50|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.6|4250.6|0
1722391740000|2024-07-31 02:09:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|0
1722391750000|2024-07-31 02:09:10|4255.7|4249.7|4255.6|4249.6|4255.7|4249.7|4255.6|4249.6|0
1722391760000|2024-07-31 02:09:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1722391770000|2024-07-31 02:09:30|4255.6|4249.6|4255.7|4249.7|4255.7|4249.7|4255.1|4249.1|0
1722391780000|2024-07-31 02:09:40|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1722391790000|2024-07-31 02:09:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1722391800000|2024-07-31 02:10:00|4256.1|4250.1|4255.7|4249.7|4256.1|4250.1|4255.7|4249.7|0
1722391810000|2024-07-31 02:10:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1722391820000|2024-07-31 02:10:20|4255.7|4249.7|4256.6|4250.6|4256.6|4250.6|4255.7|4249.7|1
1722391830000|2024-07-31 02:10:30|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|0
1722391840000|2024-07-31 02:10:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1722391850000|2024-07-31 02:10:50|4256.6|4250.6|4257.6|4251.6|4257.6|4251.6|4256.1|4250.1|0
1722391860000|2024-07-31 02:11:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4256.7|4250.7|0
1722391870000|2024-07-31 02:11:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1722391880000|2024-07-31 02:11:20|4257.1|4251.1|4257.7|4251.7|4258.1|4252.1|4257.1|4251.1|0
1722391890000|2024-07-31 02:11:30|4257.2|4251.2|4257.6|4251.6|4257.6|4251.6|4257.2|4251.2|0
1722391900000|2024-07-31 02:11:40|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1722391910000|2024-07-31 02:11:50|4257.6|4251.6|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|0
1722391920000|2024-07-31 02:12:00|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1722391930000|2024-07-31 02:12:10|4256.6|4250.6|4256.7|4250.7|4256.7|4250.7|4256.2|4250.2|0
1722391950000|2024-07-31 02:12:30|4257.7|4251.7|4257.6|4251.6|4257.7|4251.7|4257.1|4251.1|1
1722391960000|2024-07-31 02:12:40|4257.1|4251.1|4256.7|4250.7|4257.1|4251.1|4256.7|4250.7|0
1722391970000|2024-07-31 02:12:50|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1722391980000|2024-07-31 02:13:00|4256.7|4250.7|4257.6|4251.6|4257.6|4251.6|4256.6|4250.6|0
1722391990000|2024-07-31 02:13:10|4256.7|4250.7|4257.6|4251.6|4257.6|4251.6|4256.7|4250.7|0
1722392010000|2024-07-31 02:13:30|4256.7|4250.7|4255.7|4249.7|4257.6|4251.6|4255.7|4249.7|0
1722392020000|2024-07-31 02:13:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.7|4249.7|0
1722392030000|2024-07-31 02:13:50|4255.7|4249.7|4256.1|4250.1|4256.1|4250.1|4255.7|4249.7|0
1722392040000|2024-07-31 02:14:00|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1722392050000|2024-07-31 02:14:10|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4255.7|4249.7|0
1722392060000|2024-07-31 02:14:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.7|4249.7|0
1722392070000|2024-07-31 02:14:30|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1722392160000|2024-07-31 02:16:00|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|1
1722392190000|2024-07-31 02:16:30|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1722392200000|2024-07-31 02:16:40|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1722392230000|2024-07-31 02:17:10|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|10
1722392260000|2024-07-31 02:17:40|4256.7|4250.7|4256.6|4250.6|4257.6|4251.6|4256.6|4250.6|0
1722392270000|2024-07-31 02:17:50|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1722392280000|2024-07-31 02:18:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1722392290000|2024-07-31 02:18:10|4257.6|4251.6|4256.6|4250.6|4257.6|4251.6|4256.6|4250.6|0
1722392360000|2024-07-31 02:19:20|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4256.7|4250.7|0
1722392370000|2024-07-31 02:19:30|4256.7|4250.7|4257.6|4251.6|4257.6|4251.6|4256.7|4250.7|0
1722392380000|2024-07-31 02:19:40|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|0
1722392490000|2024-07-31 02:21:30|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1722392500000|2024-07-31 02:21:40|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1722392520000|2024-07-31 02:22:00|4257.6|4251.6|4257.7|4251.7|4257.7|4251.7|4257.6|4251.6|0
1722392560000|2024-07-31 02:22:40|4257.2|4251.2|4256.6|4250.6|4257.2|4251.2|4256.6|4250.6|1
1722392570000|2024-07-31 02:22:50|4256.7|4250.7|4257.6|4251.6|4257.6|4251.6|4256.7|4250.7|0
1722392600000|2024-07-31 02:23:20|4256.6|4250.6|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|0
1722392610000|2024-07-31 02:23:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722392620000|2024-07-31 02:23:40|4257.5|4251.5|4256.6|4250.6|4257.5|4251.5|4256.6|4250.6|0
1722392670000|2024-07-31 02:24:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722392790000|2024-07-31 02:26:30|||||||||1
1722392870000|2024-07-31 02:27:50|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|6
1722392950000|2024-07-31 02:29:10|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1722392970000|2024-07-31 02:29:30|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|7
1722392980000|2024-07-31 02:29:40|4258.2|4252.2|4256.8|4250.8|4258.2|4252.2|4256.3|4250.3|4
1722393000000|2024-07-31 02:30:00|4256.3|4250.3|4257.3|4251.3|4257.3|4251.3|4256.3|4250.3|4
1722393010000|2024-07-31 02:30:10|4256.8|4250.8|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1722393050000|2024-07-31 02:30:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4
1722393060000|2024-07-31 02:31:00|||||||||1
1722393080000|2024-07-31 02:31:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|3
1722393090000|2024-07-31 02:31:30|4254.8|4248.8|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|0
1722393100000|2024-07-31 02:31:40|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.3|4248.3|2
1722393130000|2024-07-31 02:32:10|4255.7|4249.7|4255.8|4249.8|4256.3|4250.3|4255.7|4249.7|1
1722393140000|2024-07-31 02:32:20|4256.3|4250.3|4256.8|4250.8|4257.3|4251.3|4256.3|4250.3|4
1722393160000|2024-07-31 02:32:40|4256.3|4250.3|4255.9|4249.9|4256.8|4250.8|4255.9|4249.9|1
1722393170000|2024-07-31 02:32:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722393180000|2024-07-31 02:33:00|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4254.9|4248.9|0
1722393190000|2024-07-31 02:33:10|4254.9|4248.9|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|0
1722393200000|2024-07-31 02:33:20|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1722393210000|2024-07-31 02:33:30|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|0
1722393220000|2024-07-31 02:33:40|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1722393230000|2024-07-31 02:33:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1722393240000|2024-07-31 02:34:00|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|1
1722393250000|2024-07-31 02:34:10|4255.3|4249.3|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|0
1722393260000|2024-07-31 02:34:20|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4254.8|4248.8|0
1722393270000|2024-07-31 02:34:30|4256.3|4250.3|4257.3|4251.3|4257.3|4251.3|4256.3|4250.3|1
1722393280000|2024-07-31 02:34:40|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4256.8|4250.8|0
1722393290000|2024-07-31 02:34:50|4258.2|4252.2|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|0
1722393300000|2024-07-31 02:35:00|4257.8|4251.8|4257.9|4251.9|4258.3|4252.3|4257.8|4251.8|0
1722393310000|2024-07-31 02:35:10|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.3|4251.3|2
1722393320000|2024-07-31 02:35:20|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|1
1722393330000|2024-07-31 02:35:30|4256.8|4250.8|4257.3|4251.3|4257.3|4251.3|4256.3|4250.3|1
1722393340000|2024-07-31 02:35:40|4256.8|4250.8|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|1
1722393350000|2024-07-31 02:35:50|4256.9|4250.9|4256.9|4250.9|4257.3|4251.3|4256.9|4250.9|0
1722393360000|2024-07-31 02:36:00|4256.8|4250.8|4257.3|4251.3|4257.9|4251.9|4256.8|4250.8|1
1722393370000|2024-07-31 02:36:10|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722393380000|2024-07-31 02:36:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1722393400000|2024-07-31 02:36:40|4257.9|4251.9|4258.3|4252.3|4258.3|4252.3|4257.9|4251.9|0
1722393430000|2024-07-31 02:37:10|4258.4|4252.4|4257.3|4251.3|4258.4|4252.4|4257.3|4251.3|0
1722393440000|2024-07-31 02:37:20|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|0
1722393450000|2024-07-31 02:37:30|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4256.9|4250.9|0
1722393460000|2024-07-31 02:37:40|4257.8|4251.8|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|1
1722393470000|2024-07-31 02:37:50|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1722393480000|2024-07-31 02:38:00|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1722393490000|2024-07-31 02:38:10|4257.9|4251.9|4257.8|4251.8|4257.9|4251.9|4257.3|4251.3|9
1722393500000|2024-07-31 02:38:20|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1722393510000|2024-07-31 02:38:30|4257.8|4251.8|4256.8|4250.8|4257.8|4251.8|4256.8|4250.8|2
1722393520000|2024-07-31 02:38:40|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722393530000|2024-07-31 02:38:50|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|0
1722393540000|2024-07-31 02:39:00|4256.3|4250.3|4256.9|4250.9|4257.3|4251.3|4256.3|4250.3|0
1722393560000|2024-07-31 02:39:20|4257.3|4251.3|4257.8|4251.8|4257.8|4251.8|4257.3|4251.3|0
1722393570000|2024-07-31 02:39:30|4257.4|4251.4|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|0
1722393580000|2024-07-31 02:39:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1722393590000|2024-07-31 02:39:50|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1722393600000|2024-07-31 02:40:00|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|0
1722393610000|2024-07-31 02:40:10|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|2
1722393640000|2024-07-31 02:40:40|4257.9|4251.9|4257.9|4251.9|4258.3|4252.3|4257.9|4251.9|0
1722393650000|2024-07-31 02:40:50|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1722393660000|2024-07-31 02:41:00|4258.4|4252.4|4258.3|4252.3|4258.4|4252.4|4258.3|4252.3|0
1722393670000|2024-07-31 02:41:10|4258.4|4252.4|4257.5|4251.5|4258.4|4252.4|4257.5|4251.5|18
1722393680000|2024-07-31 02:41:20|4257|4251|4257.5|4251.5|4258|4252|4257|4251|0
1722393690000|2024-07-31 02:41:30|4258|4252|4257.5|4251.5|4258|4252|4257.5|4251.5|0
1722393710000|2024-07-31 02:41:50|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|3
1722393720000|2024-07-31 02:42:00|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|1
1722393730000|2024-07-31 02:42:10|4258|4252|4257.6|4251.6|4258|4252|4257.5|4251.5|10
1722393740000|2024-07-31 02:42:20|4259.6|4253.6|4259|4253|4259.6|4253.6|4259|4253|10
1722393750000|2024-07-31 02:42:30|4259.5|4253.5|4259|4253|4259.5|4253.5|4259|4253|0
1722393760000|2024-07-31 02:42:40|4258.6|4252.6|4259|4253|4259|4253|4258.5|4252.5|1
1722393780000|2024-07-31 02:43:00|4258.5|4252.5|4260|4254|4260|4254|4258.5|4252.5|2
1722393790000|2024-07-31 02:43:10|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|1
1722393820000|2024-07-31 02:43:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1722393830000|2024-07-31 02:43:50|4260|4254|4260.1|4254.1|4260.1|4254.1|4260|4254|0
1722393840000|2024-07-31 02:44:00|4260.5|4254.5|4260.1|4254.1|4261|4255|4259.6|4253.6|0
1722393850000|2024-07-31 02:44:10|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1722393860000|2024-07-31 02:44:20|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1722393900000|2024-07-31 02:45:00|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259|4253|0
1722393910000|2024-07-31 02:45:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1722393920000|2024-07-31 02:45:20|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1722393930000|2024-07-31 02:45:30|4260|4254|4261|4255|4261|4255|4259.6|4253.6|0
1722393940000|2024-07-31 02:45:40|4261.5|4255.5|4263|4257|4263.3|4257.3|4261.5|4255.5|0
1722393950000|2024-07-31 02:45:50|4263.5|4257.5|4261.5|4255.5|4263.5|4257.5|4261.5|4255.5|0
1722393960000|2024-07-31 02:46:00|4262|4256|4262|4256|4262|4256|4261|4255|2
1722393970000|2024-07-31 02:46:10|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|0
1722393980000|2024-07-31 02:46:20|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|0
1722393990000|2024-07-31 02:46:30|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|0
1722394000000|2024-07-31 02:46:40|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722394020000|2024-07-31 02:47:00|4261|4255|4260.5|4254.5|4261|4255|4260.1|4254.1|0
1722394030000|2024-07-31 02:47:10|4260.1|4254.1|4261.1|4255.1|4261.1|4255.1|4260|4254|0
1722394040000|2024-07-31 02:47:20|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722394050000|2024-07-31 02:47:30|4262|4256|4262|4256|4262|4256|4261.1|4255.1|0
1722394060000|2024-07-31 02:47:40|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722394070000|2024-07-31 02:47:50|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|5
1722394080000|2024-07-31 02:48:00|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722394090000|2024-07-31 02:48:10|4261|4255|4260.6|4254.6|4261|4255|4260.1|4254.1|0
1722394100000|2024-07-31 02:48:20|4260.1|4254.1|4260.5|4254.5|4260.5|4254.5|4260.1|4254.1|0
1722394110000|2024-07-31 02:48:30|4260.6|4254.6|4260.1|4254.1|4261|4255|4260.1|4254.1|0
1722394120000|2024-07-31 02:48:40|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|0
1722394130000|2024-07-31 02:48:50|4260.1|4254.1|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|0
1722394140000|2024-07-31 02:49:00|4260.6|4254.6|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|0
1722394150000|2024-07-31 02:49:10|4260.1|4254.1|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|0
1722394170000|2024-07-31 02:49:30|4260.6|4254.6|4261|4255|4261|4255|4260.6|4254.6|0
1722394180000|2024-07-31 02:49:40|4260.6|4254.6|4261|4255|4261|4255|4260.1|4254.1|2
1722394190000|2024-07-31 02:49:50|4261.1|4255.1|4261.9|4255.9|4261.9|4255.9|4261.1|4255.1|0
1722394200000|2024-07-31 02:50:00|4261.5|4255.5|4261.5|4255.5|4261.9|4255.9|4261.5|4255.5|0
1722394210000|2024-07-31 02:50:10|4261.9|4255.9|4262|4256|4262|4256|4261.9|4255.9|0
1722394220000|2024-07-31 02:50:20|4261.9|4255.9|4261|4255|4261.9|4255.9|4261|4255|0
1722394230000|2024-07-31 02:50:30|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722394240000|2024-07-31 02:50:40|4261|4255|4260.6|4254.6|4261|4255|4260.6|4254.6|0
1722394260000|2024-07-31 02:51:00|4261|4255|4260.6|4254.6|4261|4255|4260.6|4254.6|0
1722394270000|2024-07-31 02:51:10|4261|4255|4261|4255|4261|4255|4261|4255|0
1722394280000|2024-07-31 02:51:20|4261.1|4255.1|4261|4255|4261.1|4255.1|4261|4255|0
1722394290000|2024-07-31 02:51:30|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|0
1722394300000|2024-07-31 02:51:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1722394310000|2024-07-31 02:51:50|4261.1|4255.1|4261|4255|4261.5|4255.5|4261|4255|0
1722394320000|2024-07-31 02:52:00|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261|4255|0
1722394330000|2024-07-31 02:52:10|4261.6|4255.6|4262.1|4256.1|4262.1|4256.1|4261.6|4255.6|0
1722394340000|2024-07-31 02:52:20|4262.6|4256.6|4262|4256|4263|4257|4261.5|4255.5|0
1722394350000|2024-07-31 02:52:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722394360000|2024-07-31 02:52:40|4262|4256|4262|4256|4262|4256|4262|4256|0
1722394370000|2024-07-31 02:52:50|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|0
1722394420000|2024-07-31 02:53:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722394430000|2024-07-31 02:53:50|4262|4256|4262|4256|4262|4256|4261.5|4255.5|0
1722394440000|2024-07-31 02:54:00|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722394450000|2024-07-31 02:54:10|4261.4|4255.4|4260.6|4254.6|4261.5|4255.5|4260.6|4254.6|0
1722394460000|2024-07-31 02:54:20|4260.1|4254.1|4260.5|4254.5|4260.5|4254.5|4260.1|4254.1|0
1722394470000|2024-07-31 02:54:30|4261|4255|4261|4255|4261|4255|4261|4255|0
1722394480000|2024-07-31 02:54:40|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|0
1722394500000|2024-07-31 02:55:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722394510000|2024-07-31 02:55:10|4261.9|4255.9|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1722394520000|2024-07-31 02:55:20|4262|4256|4261|4255|4262|4256|4261|4255|1
1722394540000|2024-07-31 02:55:40|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|0
1722394570000|2024-07-31 02:56:10|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722394580000|2024-07-31 02:56:20|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1722394590000|2024-07-31 02:56:30|4262|4256|4262|4256|4262|4256|4261.5|4255.5|0
1722394630000|2024-07-31 02:57:10|4262.4|4256.4|4262|4256|4262.9|4256.9|4262|4256|0
1722394640000|2024-07-31 02:57:20|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|0
1722394650000|2024-07-31 02:57:30|4261.4|4255.4|4261.5|4255.5|4261.9|4255.9|4261.4|4255.4|0
1722394660000|2024-07-31 02:57:40|4261.9|4255.9|4261.5|4255.5|4261.9|4255.9|4261.5|4255.5|0
1722394670000|2024-07-31 02:57:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.5|4255.5|0
1722394680000|2024-07-31 02:58:00|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|0
1722394710000|2024-07-31 02:58:30|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|0
1722394720000|2024-07-31 02:58:40|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|0
1722394730000|2024-07-31 02:58:50|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|0
1722394760000|2024-07-31 02:59:20|4260.1|4254.1|4261|4255|4261|4255|4260.1|4254.1|0
1722394770000|2024-07-31 02:59:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722394780000|2024-07-31 02:59:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1722394790000|2024-07-31 02:59:50|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|0
1722394800000|2024-07-31 03:00:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261|4255|0
1722394810000|2024-07-31 03:00:10|4261|4255|4262|4256|4262|4256|4261|4255|0
1722394820000|2024-07-31 03:00:20|4261.5|4255.5|4266.4|4260.4|4266.9|4260.9|4261.5|4255.5|3
1722394830000|2024-07-31 03:00:30|4266|4260|4264.5|4258.5|4266|4260|4264.4|4258.4|0
1722394840000|2024-07-31 03:00:40|4264.4|4258.4|4264.9|4258.9|4265.4|4259.4|4264.4|4258.4|2
1722394850000|2024-07-31 03:00:50|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1722394860000|2024-07-31 03:01:00|4263.5|4257.5|4262|4256|4263.5|4257.5|4261.9|4255.9|0
1722394870000|2024-07-31 03:01:10|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|0
1722394880000|2024-07-31 03:01:20|4261.9|4255.9|4261.9|4255.9|4262|4256|4261.9|4255.9|0
1722394890000|2024-07-31 03:01:30|4261.5|4255.5|4261.9|4255.9|4261.9|4255.9|4261.5|4255.5|0
1722394900000|2024-07-31 03:01:40|4261.5|4255.5|4262.9|4256.9|4262.9|4256.9|4261.5|4255.5|0
1722394910000|2024-07-31 03:01:50|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1722394920000|2024-07-31 03:02:00|4263.9|4257.9|4264|4258|4264.5|4258.5|4263.9|4257.9|1
1722394930000|2024-07-31 03:02:10|4264.1|4258.1|4266.4|4260.4|4266.4|4260.4|4264.1|4258.1|14
1722394940000|2024-07-31 03:02:20|4265.9|4259.9|4265.9|4259.9|4266.4|4260.4|4265.4|4259.4|5
1722394950000|2024-07-31 03:02:30|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1722394960000|2024-07-31 03:02:40|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|0
1722394970000|2024-07-31 03:02:50|4264.8|4258.8|4264.8|4258.8|4264.9|4258.9|4264.8|4258.8|0
1722394980000|2024-07-31 03:03:00|4263.9|4257.9|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|0
1722394990000|2024-07-31 03:03:10|4262.9|4256.9|4262.8|4256.8|4262.9|4256.9|4262.4|4256.4|0
1722395000000|2024-07-31 03:03:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1722395010000|2024-07-31 03:03:30|4263.8|4257.8|4263.9|4257.9|4263.9|4257.9|4263.8|4257.8|3
1722395020000|2024-07-31 03:03:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1722395030000|2024-07-31 03:03:50|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4262.9|4256.9|0
1722395040000|2024-07-31 03:04:00|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|0
1722395050000|2024-07-31 03:04:10|4263.4|4257.4|4264.4|4258.4|4264.4|4258.4|4263.4|4257.4|0
1722395060000|2024-07-31 03:04:20|4264|4258|4263.9|4257.9|4264|4258|4263.9|4257.9|0
1722395070000|2024-07-31 03:04:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1722395080000|2024-07-31 03:04:40|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1722395100000|2024-07-31 03:05:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|0
1722395110000|2024-07-31 03:05:10|4263.8|4257.8|4263.4|4257.4|4263.8|4257.8|4262.9|4256.9|0
1722395120000|2024-07-31 03:05:20|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|0
1722395130000|2024-07-31 03:05:30|4263.8|4257.8|4263.8|4257.8|4263.9|4257.9|4263.8|4257.8|0
1722395140000|2024-07-31 03:05:40|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1722395150000|2024-07-31 03:05:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1722395170000|2024-07-31 03:06:10|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1722395180000|2024-07-31 03:06:20|4265.8|4259.8|4265.9|4259.9|4266.8|4260.8|4265.8|4259.8|0
1722395190000|2024-07-31 03:06:30|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|0
1722395200000|2024-07-31 03:06:40|4264.9|4258.9|4265.8|4259.8|4265.8|4259.8|4264.9|4258.9|0
1722395240000|2024-07-31 03:07:20|4265.4|4259.4|4265.8|4259.8|4265.8|4259.8|4265.4|4259.4|0
1722395270000|2024-07-31 03:07:50|4265.4|4259.4|4265.8|4259.8|4265.8|4259.8|4265.4|4259.4|0
1722395280000|2024-07-31 03:08:00|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1722395300000|2024-07-31 03:08:20|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.4|4259.4|0
1722395310000|2024-07-31 03:08:30|4265.4|4259.4|4265.4|4259.4|4265.8|4259.8|4264.9|4258.9|0
1722395320000|2024-07-31 03:08:40|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|1
1722395330000|2024-07-31 03:08:50|4264.4|4258.4|4263.9|4257.9|4264.8|4258.8|4263.9|4257.9|0
1722395350000|2024-07-31 03:09:10|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1722395360000|2024-07-31 03:09:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.4|4256.4|0
1722395370000|2024-07-31 03:09:30|4262.9|4256.9|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|0
1722395400000|2024-07-31 03:10:00|4262.3|4256.3|4260.9|4254.9|4262.3|4256.3|4260.9|4254.9|2
1722395430000|2024-07-31 03:10:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.4|4254.4|0
1722395450000|2024-07-31 03:10:50|4260.4|4254.4|4260.8|4254.8|4260.8|4254.8|4260.4|4254.4|0
1722395460000|2024-07-31 03:11:00|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|0
1722395470000|2024-07-31 03:11:10|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722395480000|2024-07-31 03:11:20|4261.4|4255.4|4261.9|4255.9|4262.3|4256.3|4261.4|4255.4|0
1722395510000|2024-07-31 03:11:50|4262.3|4256.3|4262.9|4256.9|4262.9|4256.9|4262.3|4256.3|0
1722395520000|2024-07-31 03:12:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1722395530000|2024-07-31 03:12:10|4263.3|4257.3|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|1
1722395540000|2024-07-31 03:12:20|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1722395550000|2024-07-31 03:12:30|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.4|4257.4|0
1722395560000|2024-07-31 03:12:40|4263.9|4257.9|4263.8|4257.8|4263.9|4257.9|4263.4|4257.4|0
1722395570000|2024-07-31 03:12:50|4263.9|4257.9|4264.8|4258.8|4264.8|4258.8|4263.9|4257.9|0
1722395580000|2024-07-31 03:13:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1722395590000|2024-07-31 03:13:10|4268|4262|4266.9|4260.9|4268|4262|4266.5|4260.5|5
1722395610000|2024-07-31 03:13:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1722395620000|2024-07-31 03:13:40|4266|4260|4266.4|4260.4|4266.4|4260.4|4266|4260|0
1722395630000|2024-07-31 03:13:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1722395640000|2024-07-31 03:14:00|4267|4261|4267|4261|4267|4261|4267|4261|0
1722395670000|2024-07-31 03:14:30|4267.4|4261.4|4267|4261|4267.4|4261.4|4267|4261|0
1722395680000|2024-07-31 03:14:40|4266.5|4260.5|4266.9|4260.9|4266.9|4260.9|4266.5|4260.5|0
1722395700000|2024-07-31 03:15:00|4267|4261|4266.5|4260.5|4267|4261|4265.9|4259.9|0
1722395710000|2024-07-31 03:15:10|4266|4260|4266|4260|4266|4260|4266|4260|0
1722395760000|2024-07-31 03:16:00|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1722395780000|2024-07-31 03:16:20|4266|4260|4266|4260|4266|4260|4266|4260|0
1722395790000|2024-07-31 03:16:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266|4260|0
1722395810000|2024-07-31 03:16:50|4266|4260|4266|4260|4266|4260|4266|4260|0
1722395830000|2024-07-31 03:17:10|4265.9|4259.9|4265|4259|4265.9|4259.9|4265|4259|0
1722395880000|2024-07-31 03:18:00|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1722395890000|2024-07-31 03:18:10|4264.9|4258.9|4264.9|4258.9|4265|4259|4264.9|4258.9|1
1722395900000|2024-07-31 03:18:20|4265|4259|4265.4|4259.4|4265.4|4259.4|4265|4259|0
1722395930000|2024-07-31 03:18:50|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1722395960000|2024-07-31 03:19:20|4264.4|4258.4|4263.9|4257.9|4264.8|4258.8|4263.9|4257.9|1
1722395970000|2024-07-31 03:19:30|4263.8|4257.8|4263|4257|4264.4|4258.4|4262.6|4256.6|3
1722395980000|2024-07-31 03:19:40|4263.1|4257.1|4262.1|4256.1|4263.1|4257.1|4262.1|4256.1|0
1722395990000|2024-07-31 03:19:50|4261.6|4255.6|4262.1|4256.1|4262.1|4256.1|4261.6|4255.6|1
1722396000000|2024-07-31 03:20:00|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|0
1722396010000|2024-07-31 03:20:10|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|0
1722396040000|2024-07-31 03:20:40|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1722396050000|2024-07-31 03:20:50|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.2|4256.2|0
1722396080000|2024-07-31 03:21:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1722396090000|2024-07-31 03:21:30|4263.7|4257.7|4264.1|4258.1|4264.1|4258.1|4263.7|4257.7|2
1722396100000|2024-07-31 03:21:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722396110000|2024-07-31 03:21:50|4264.1|4258.1|4265.7|4259.7|4265.7|4259.7|4264.1|4258.1|0
1722396120000|2024-07-31 03:22:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4265.7|4259.7|0
1722396130000|2024-07-31 03:22:10|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722396140000|2024-07-31 03:22:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|0
1722396150000|2024-07-31 03:22:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722396170000|2024-07-31 03:22:50|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722396180000|2024-07-31 03:23:00|4266.2|4260.2|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1722396200000|2024-07-31 03:23:20|4266.7|4260.7|4266.2|4260.2|4267.2|4261.2|4266.2|4260.2|1
1722396210000|2024-07-31 03:23:30|4267.2|4261.2|4266.6|4260.6|4267.2|4261.2|4266.1|4260.1|4
1722396220000|2024-07-31 03:23:40|4266.1|4260.1|4267|4261|4267.1|4261.1|4266.1|4260.1|0
1722396230000|2024-07-31 03:23:50|4266.6|4260.6|4267|4261|4267|4261|4266.1|4260.1|0
1722396260000|2024-07-31 03:24:20|4267.4|4261.4|4268|4262|4268|4262|4267.4|4261.4|0
1722396270000|2024-07-31 03:24:30|4268.6|4262.6|4269.1|4263.1|4269.6|4263.6|4268.6|4262.6|1
1722396280000|2024-07-31 03:24:40|4268.5|4262.5|4268.6|4262.6|4268.6|4262.6|4268.5|4262.5|0
1722396290000|2024-07-31 03:24:50|4269|4263|4268.1|4262.1|4269|4263|4268.1|4262.1|0
1722396300000|2024-07-31 03:25:00|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4268.7|4262.7|0
1722396320000|2024-07-31 03:25:20|4268.1|4262.1|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|0
1722396330000|2024-07-31 03:25:30|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722396340000|2024-07-31 03:25:40|4269.1|4263.1|4267.6|4261.6|4269.1|4263.1|4267.6|4261.6|0
1722396350000|2024-07-31 03:25:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722396370000|2024-07-31 03:26:10|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|0
1722396390000|2024-07-31 03:26:30|4268.2|4262.2|4268.6|4262.6|4269.1|4263.1|4268.2|4262.2|0
1722396400000|2024-07-31 03:26:40|4269|4263|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1722396410000|2024-07-31 03:26:50|4268.1|4262.1|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|0
1722396450000|2024-07-31 03:27:30|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1722396460000|2024-07-31 03:27:40|4269.1|4263.1|4268|4262|4269.1|4263.1|4268|4262|0
1722396470000|2024-07-31 03:27:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722396490000|2024-07-31 03:28:10|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1722396500000|2024-07-31 03:28:20|4268.6|4262.6|4268.5|4262.5|4268.6|4262.6|4268.5|4262.5|0
1722396510000|2024-07-31 03:28:30|4269|4263|4269|4263|4269|4263|4269|4263|0
1722396540000|2024-07-31 03:29:00|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1722396550000|2024-07-31 03:29:10|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1722396560000|2024-07-31 03:29:20|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1722396570000|2024-07-31 03:29:30|4268.6|4262.6|4268.5|4262.5|4268.6|4262.6|4268.5|4262.5|0
1722396580000|2024-07-31 03:29:40|4269|4263|4269|4263|4269|4263|4269|4263|0
1722396590000|2024-07-31 03:29:50|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.1|4262.1|0
1722396600000|2024-07-31 03:30:00|4268.6|4262.6|4268.5|4262.5|4269|4263|4268.5|4262.5|0
1722396620000|2024-07-31 03:30:20|4269|4263|4269|4263|4269|4263|4269|4263|0
1722396630000|2024-07-31 03:30:30|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1722396640000|2024-07-31 03:30:40|4268.5|4262.5|4268.5|4262.5|4269|4263|4268.5|4262.5|0
1722396660000|2024-07-31 03:31:00|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722396730000|2024-07-31 03:32:10|4268.5|4262.5|4268.6|4262.6|4268.6|4262.6|4268.5|4262.5|0
1722396740000|2024-07-31 03:32:20|4269|4263|4269.1|4263.1|4269.5|4263.5|4269|4263|0
1722396750000|2024-07-31 03:32:30|4269|4263|4269|4263|4269|4263|4269|4263|0
1722396770000|2024-07-31 03:32:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722396780000|2024-07-31 03:33:00|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|0
1722396790000|2024-07-31 03:33:10|4269|4263|4268.6|4262.6|4269|4263|4268.6|4262.6|0
1722396800000|2024-07-31 03:33:20|4269|4263|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1722396810000|2024-07-31 03:33:30|4269|4263|4269|4263|4269|4263|4269|4263|0
1722396830000|2024-07-31 03:33:50|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1722396890000|2024-07-31 03:34:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722396900000|2024-07-31 03:35:00|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1722396920000|2024-07-31 03:35:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1722396930000|2024-07-31 03:35:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722396940000|2024-07-31 03:35:40|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4
1722396950000|2024-07-31 03:35:50|4271.6|4265.6|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|0
1722396970000|2024-07-31 03:36:10|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|0
1722396980000|2024-07-31 03:36:20|4269.2|4263.2|4267.8|4261.8|4269.2|4263.2|4267.8|4261.8|11
1722396990000|2024-07-31 03:36:30|4268.2|4262.2|4268.8|4262.8|4268.8|4262.8|4268.2|4262.2|0
1722397020000|2024-07-31 03:37:00|4268.4|4262.4|4268.8|4262.8|4268.9|4262.9|4268.4|4262.4|1
1722397070000|2024-07-31 03:37:50|4268.4|4262.4|4268.8|4262.8|4268.8|4262.8|4268.4|4262.4|0
1722397100000|2024-07-31 03:38:20|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|0
1722397120000|2024-07-31 03:38:40|4268.4|4262.4|4268.3|4262.3|4268.4|4262.4|4267.9|4261.9|0
1722397150000|2024-07-31 03:39:10|4268.4|4262.4|4268.3|4262.3|4268.4|4262.4|4268.3|4262.3|0
1722397160000|2024-07-31 03:39:20|4268.7|4262.7|4269.3|4263.3|4269.3|4263.3|4268.7|4262.7|0
1722397190000|2024-07-31 03:39:50|4269.4|4263.4|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|0
1722397210000|2024-07-31 03:40:10|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1722397240000|2024-07-31 03:40:40|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|0
1722397250000|2024-07-31 03:40:50|4269.3|4263.3|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|1
1722397260000|2024-07-31 03:41:00|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|0
1722397270000|2024-07-31 03:41:10|4268.2|4262.2|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1722397280000|2024-07-31 03:41:20|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1722397290000|2024-07-31 03:41:30|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1722397300000|2024-07-31 03:41:40|4267|4261|4267.5|4261.5|4267.5|4261.5|4267|4261|11
1722397440000|2024-07-31 03:44:00|4268|4262|4267.6|4261.6|4268|4262|4267.6|4261.6|0
1722397450000|2024-07-31 03:44:10|4268|4262|4268|4262|4268|4262|4267.6|4261.6|0
1722397460000|2024-07-31 03:44:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722397470000|2024-07-31 03:44:30|4268|4262|4268|4262|4268|4262|4267.6|4261.6|0
1722397490000|2024-07-31 03:44:50|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1722397530000|2024-07-31 03:45:30|4269|4263|4269|4263|4269|4263|4269|4263|2
1722397560000|2024-07-31 03:46:00|4270.4|4264.4|4270.5|4264.5|4270.5|4264.5|4270.4|4264.4|0
1722397580000|2024-07-31 03:46:20|4270.6|4264.6|4269.6|4263.6|4270.6|4264.6|4269.6|4263.6|1
1722397600000|2024-07-31 03:46:40|4269.1|4263.1|4267.6|4261.6|4269.1|4263.1|4267.6|4261.6|0
1722397610000|2024-07-31 03:46:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722397630000|2024-07-31 03:47:10|4267.1|4261.1|4267.5|4261.5|4267.5|4261.5|4267|4261|0
1722397650000|2024-07-31 03:47:30|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722397680000|2024-07-31 03:48:00|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722397690000|2024-07-31 03:48:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722397700000|2024-07-31 03:48:20|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|0
1722397730000|2024-07-31 03:48:50|4266.9|4260.9|4267|4261|4267|4261|4266.9|4260.9|0
1722397740000|2024-07-31 03:49:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|9
1722397790000|2024-07-31 03:49:50|4264.8|4258.8|4265.2|4259.2|4265.2|4259.2|4264.8|4258.8|0
1722397800000|2024-07-31 03:50:00|4265.7|4259.7|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|0
1722397830000|2024-07-31 03:50:30|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1722397840000|2024-07-31 03:50:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722397850000|2024-07-31 03:50:50|4264.6|4258.6|4264.2|4258.2|4264.6|4258.6|4264.2|4258.2|0
1722397860000|2024-07-31 03:51:00|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1722397870000|2024-07-31 03:51:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722397880000|2024-07-31 03:51:20|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722397890000|2024-07-31 03:51:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722397910000|2024-07-31 03:51:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722397920000|2024-07-31 03:52:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722398000000|2024-07-31 03:53:20|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722398010000|2024-07-31 03:53:30|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722398070000|2024-07-31 03:54:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1722398130000|2024-07-31 03:55:30|4263.7|4257.7|4263.6|4257.6|4263.7|4257.7|4263.2|4257.2|0
1722398140000|2024-07-31 03:55:40|4263.2|4257.2|4263.6|4257.6|4263.6|4257.6|4263.2|4257.2|1
1722398180000|2024-07-31 03:56:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1722398190000|2024-07-31 03:56:30|4265.6|4259.6|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|2
1722398200000|2024-07-31 03:56:40|4265.2|4259.2|4265.1|4259.1|4265.2|4259.2|4265.1|4259.1|0
1722398210000|2024-07-31 03:56:50|4264.7|4258.7|4264.6|4258.6|4264.7|4258.7|4264.6|4258.6|0
1722398220000|2024-07-31 03:57:00|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|0
1722398230000|2024-07-31 03:57:10|4265.1|4259.1|4265.7|4259.7|4265.7|4259.7|4265.1|4259.1|1
1722398240000|2024-07-31 03:57:20|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1722398260000|2024-07-31 03:57:40|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722398330000|2024-07-31 03:58:50|4265.7|4259.7|4265.6|4259.6|4265.7|4259.7|4265.6|4259.6|0
1722398340000|2024-07-31 03:59:00|4265.7|4259.7|4265.6|4259.6|4265.7|4259.7|4265.6|4259.6|0
1722398350000|2024-07-31 03:59:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722398370000|2024-07-31 03:59:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722398380000|2024-07-31 03:59:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.2|4259.2|0
1722398390000|2024-07-31 03:59:50|4265.7|4259.7|4265.6|4259.6|4265.7|4259.7|4265.6|4259.6|0
1722398420000|2024-07-31 04:00:20|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|0
1722398440000|2024-07-31 04:00:40|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4264.7|4258.7|0
1722398520000|2024-07-31 04:02:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722398530000|2024-07-31 04:02:10|4265.7|4259.7|4265.7|4259.7|4266.1|4260.1|4265.6|4259.6|0
1722398600000|2024-07-31 04:03:20|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1722398610000|2024-07-31 04:03:30|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1722398620000|2024-07-31 04:03:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1722398630000|2024-07-31 04:03:50|4266.1|4260.1|4265.6|4259.6|4266.1|4260.1|4265.6|4259.6|0
1722398640000|2024-07-31 04:04:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|1
1722398660000|2024-07-31 04:04:20|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|1
1722398680000|2024-07-31 04:04:40|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722398690000|2024-07-31 04:04:50|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1722398730000|2024-07-31 04:05:30|4266.1|4260.1|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|0
1722398750000|2024-07-31 04:05:50|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|0
1722398790000|2024-07-31 04:06:30|4265.7|4259.7|4265.6|4259.6|4265.7|4259.7|4265.6|4259.6|0
1722398840000|2024-07-31 04:07:20|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722398850000|2024-07-31 04:07:30|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1722398880000|2024-07-31 04:08:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722398890000|2024-07-31 04:08:10|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1722398990000|2024-07-31 04:09:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722399050000|2024-07-31 04:10:50|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1722399080000|2024-07-31 04:11:20|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722399090000|2024-07-31 04:11:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1722399100000|2024-07-31 04:11:40|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722399130000|2024-07-31 04:12:10|4264.6|4258.6|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1722399180000|2024-07-31 04:13:00|||||||||5
1722399200000|2024-07-31 04:13:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|9
1722399240000|2024-07-31 04:14:00|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1722399260000|2024-07-31 04:14:20|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722399290000|2024-07-31 04:14:50|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722399350000|2024-07-31 04:15:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4263.8|4257.8|0
1722399360000|2024-07-31 04:16:00|4263.8|4257.8|4263.7|4257.7|4263.8|4257.8|4263.7|4257.7|0
1722399370000|2024-07-31 04:16:10|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722399380000|2024-07-31 04:16:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722399390000|2024-07-31 04:16:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722399510000|2024-07-31 04:18:30|4264.1|4258.1|4263.2|4257.2|4264.1|4258.1|4263.2|4257.2|1
1722399590000|2024-07-31 04:19:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722399650000|2024-07-31 04:20:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1722399660000|2024-07-31 04:21:00|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722399670000|2024-07-31 04:21:10|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|0
1722399720000|2024-07-31 04:22:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1722399730000|2024-07-31 04:22:10|4261.7|4255.7|4260.7|4254.7|4262.2|4256.2|4260.7|4254.7|0
1722399740000|2024-07-31 04:22:20|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1722399760000|2024-07-31 04:22:40|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1722399790000|2024-07-31 04:23:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1722399910000|2024-07-31 04:25:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1722399980000|2024-07-31 04:26:20|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1722400000000|2024-07-31 04:26:40|4260.7|4254.7|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|0
1722400080000|2024-07-31 04:28:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|8
1722400100000|2024-07-31 04:28:20|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722400120000|2024-07-31 04:28:40|4262|4256|4262.2|4256.2|4262.6|4256.6|4262|4256|0
1722400130000|2024-07-31 04:28:50|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|0
1722400170000|2024-07-31 04:29:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1722400180000|2024-07-31 04:29:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1722400190000|2024-07-31 04:29:50|4263.1|4257.1|4263.5|4257.5|4263.5|4257.5|4263.1|4257.1|0
1722400200000|2024-07-31 04:30:00|4263.1|4257.1|4263.5|4257.5|4263.5|4257.5|4263.1|4257.1|0
1722400220000|2024-07-31 04:30:20|4263|4257|4263|4257|4263|4257|4262.5|4256.5|0
1722400230000|2024-07-31 04:30:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722400250000|2024-07-31 04:30:50|4262.1|4256.1|4262.1|4256.1|4262.5|4256.5|4262|4256|0
1722400260000|2024-07-31 04:31:00|4262.5|4256.5|4261|4255|4262.5|4256.5|4261|4255|0
1722400290000|2024-07-31 04:31:30|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|0
1722400360000|2024-07-31 04:32:40|4262|4256|4261.6|4255.6|4262|4256|4261.6|4255.6|0
1722400380000|2024-07-31 04:33:00|4262|4256|4262|4256|4262|4256|4261.6|4255.6|0
1722400410000|2024-07-31 04:33:30|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722400420000|2024-07-31 04:33:40|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261|4255|0
1722400430000|2024-07-31 04:33:50|4261.5|4255.5|4261.6|4255.6|4261.6|4255.6|4261.5|4255.5|0
1722400440000|2024-07-31 04:34:00|4261.5|4255.5|4261.1|4255.1|4261.5|4255.5|4261|4255|0
1722400450000|2024-07-31 04:34:10|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722400460000|2024-07-31 04:34:20|4261.1|4255.1|4261|4255|4261.1|4255.1|4261|4255|0
1722400470000|2024-07-31 04:34:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722400480000|2024-07-31 04:34:40|4261.1|4255.1|4261.1|4255.1|4261.5|4255.5|4261.1|4255.1|0
1722400490000|2024-07-31 04:34:50|4261.5|4255.5|4261.6|4255.6|4261.6|4255.6|4261.5|4255.5|0
1722400500000|2024-07-31 04:35:00|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722400520000|2024-07-31 04:35:20|4261|4255|4261.1|4255.1|4261.1|4255.1|4261|4255|0
1722400540000|2024-07-31 04:35:40|4261|4255|4261.1|4255.1|4261.1|4255.1|4261|4255|0
1722400570000|2024-07-31 04:36:10|4261|4255|4261|4255|4261|4255|4260.6|4254.6|0
1722400580000|2024-07-31 04:36:20|4260.6|4254.6|4260.1|4254.1|4261|4255|4260.1|4254.1|2
1722400590000|2024-07-31 04:36:30|4259.7|4253.7|4260.1|4254.1|4260.1|4254.1|4259.7|4253.7|0
1722400600000|2024-07-31 04:36:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722400610000|2024-07-31 04:36:50|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|42
1722400620000|2024-07-31 04:37:00|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722400640000|2024-07-31 04:37:20|4256.7|4250.7|4257.1|4251.1|4257.1|4251.1|4256.7|4250.7|3
1722400660000|2024-07-31 04:37:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722400680000|2024-07-31 04:38:00|||||||||6
1722400710000|2024-07-31 04:38:30|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|0
1722400740000|2024-07-31 04:39:00|4259|4253|4260|4254|4260|4254|4259|4253|11
1722400840000|2024-07-31 04:40:40|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4
1722400870000|2024-07-31 04:41:10|4261|4255|4260.6|4254.6|4261|4255|4260.6|4254.6|1
1722400880000|2024-07-31 04:41:20|4261|4255|4261|4255|4261|4255|4261|4255|0
1722400890000|2024-07-31 04:41:30|4260.6|4254.6|4261|4255|4261|4255|4260.6|4254.6|0
1722401080000|2024-07-31 04:44:40|4260.6|4254.6|4261|4255|4261|4255|4260.6|4254.6|0
1722401130000|2024-07-31 04:45:30|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722401140000|2024-07-31 04:45:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1722401280000|2024-07-31 04:48:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|2
1722401380000|2024-07-31 04:49:40|4262|4256|4262|4256|4262|4256|4262|4256|0
1722401450000|2024-07-31 04:50:50|4262.5|4256.5|4262.5|4256.5|4263|4257|4262.1|4256.1|2
1722401460000|2024-07-31 04:51:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1722401470000|2024-07-31 04:51:10|4262.5|4256.5|4262.1|4256.1|4262.5|4256.5|4262.1|4256.1|0
1722401490000|2024-07-31 04:51:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.1|4256.1|0
1722401500000|2024-07-31 04:51:40|4262.1|4256.1|4262.5|4256.5|4262.5|4256.5|4262.1|4256.1|0
1722401510000|2024-07-31 04:51:50|4262.1|4256.1|4262.6|4256.6|4263|4257|4262.1|4256.1|1
1722401520000|2024-07-31 04:52:00|4263|4257|4263|4257|4263|4257|4262.6|4256.6|0
1722401530000|2024-07-31 04:52:10|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1722401560000|2024-07-31 04:52:40|4262.1|4256.1|4262|4256|4262.1|4256.1|4262|4256|0
1722401630000|2024-07-31 04:53:50|4262.1|4256.1|4262|4256|4262.1|4256.1|4262|4256|0
1722401640000|2024-07-31 04:54:00|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1722401700000|2024-07-31 04:55:00|4262|4256|4262|4256|4262|4256|4262|4256|0
1722401710000|2024-07-31 04:55:10|4262.1|4256.1|4261.5|4255.5|4262.1|4256.1|4261.1|4255.1|1
1722401780000|2024-07-31 04:56:20|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1722401810000|2024-07-31 04:56:50|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|0
1722401820000|2024-07-31 04:57:00|4262|4256|4262|4256|4262|4256|4262|4256|0
1722401840000|2024-07-31 04:57:20|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|0
1722401850000|2024-07-31 04:57:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722401870000|2024-07-31 04:57:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1722401970000|2024-07-31 04:59:30|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1722401980000|2024-07-31 04:59:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1722401990000|2024-07-31 04:59:50|4263.3|4257.3|4262.3|4256.3|4263.3|4257.3|4262.3|4256.3|0
1722402000000|2024-07-31 05:00:00|4261.9|4255.9|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|0
1722402010000|2024-07-31 05:00:10|4262.7|4256.7|4262.8|4256.8|4262.8|4256.8|4262.7|4256.7|0
1722402020000|2024-07-31 05:00:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722402040000|2024-07-31 05:00:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1722402050000|2024-07-31 05:00:50|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722402060000|2024-07-31 05:01:00|4262.8|4256.8|4262.4|4256.4|4262.8|4256.8|4262.3|4256.3|0
1722402080000|2024-07-31 05:01:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.4|4256.4|0
1722402120000|2024-07-31 05:02:00|4262.4|4256.4|4262.3|4256.3|4262.4|4256.4|4262.3|4256.3|0
1722402130000|2024-07-31 05:02:10|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|0
1722402140000|2024-07-31 05:02:20|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1722402200000|2024-07-31 05:03:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722402220000|2024-07-31 05:03:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|12
1722402230000|2024-07-31 05:03:50|4264.6|4258.6|4267.3|4261.3|4267.3|4261.3|4264.2|4258.2|10
1722402240000|2024-07-31 05:04:00|4267.8|4261.8|4269.7|4263.7|4269.7|4263.7|4267.8|4261.8|0
1722402250000|2024-07-31 05:04:10|4270.1|4264.1|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|1
1722402270000|2024-07-31 05:04:30|4268.2|4262.2|4268.6|4262.6|4268.6|4262.6|4268.2|4262.2|12
1722402290000|2024-07-31 05:04:50|4268.2|4262.2|4267.6|4261.6|4268.2|4262.2|4267.6|4261.6|2
1722402300000|2024-07-31 05:05:00|4267.2|4261.2|4268.5|4262.5|4268.5|4262.5|4267.2|4261.2|3
1722402310000|2024-07-31 05:05:10|4269.1|4263.1|4269.5|4263.5|4269.5|4263.5|4269.1|4263.1|0
1722402340000|2024-07-31 05:05:40|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1722402360000|2024-07-31 05:06:00|4269.5|4263.5|4269.1|4263.1|4269.5|4263.5|4269.1|4263.1|0
1722402370000|2024-07-31 05:06:10|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|0
1722402490000|2024-07-31 05:08:10|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1722402570000|2024-07-31 05:09:30|4267.1|4261.1|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|3
1722402580000|2024-07-31 05:09:40|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722402630000|2024-07-31 05:10:30|4267.1|4261.1|4267.5|4261.5|4267.5|4261.5|4267.1|4261.1|0
1722402660000|2024-07-31 05:11:00|4268|4262|4268|4262|4268|4262|4268|4262|0
1722402690000|2024-07-31 05:11:30|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722402720000|2024-07-31 05:12:00|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|0
1722402730000|2024-07-31 05:12:10|4267.1|4261.1|4267.1|4261.1|4267.5|4261.5|4267.1|4261.1|0
1722402740000|2024-07-31 05:12:20|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722402750000|2024-07-31 05:12:30|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|1
1722402780000|2024-07-31 05:13:00|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722402800000|2024-07-31 05:13:20|4267.1|4261.1|4267.5|4261.5|4267.5|4261.5|4267.1|4261.1|0
1722402880000|2024-07-31 05:14:40|4267.1|4261.1|4267.5|4261.5|4267.5|4261.5|4267.1|4261.1|0
1722402890000|2024-07-31 05:14:50|4268|4262|4268.1|4262.1|4268.1|4262.1|4268|4262|0
1722402920000|2024-07-31 05:15:20|||||||||1
1722402930000|2024-07-31 05:15:30|||||||||11
1722402940000|2024-07-31 05:15:40|||||||||5
1722403040000|2024-07-31 05:17:20|4269.5|4263.5|4271|4265|4271.4|4265.4|4269.5|4263.5|15
1722403070000|2024-07-31 05:17:50|4270|4264|4270|4264|4270|4264|4270|4264|4
1722403130000|2024-07-31 05:18:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722403160000|2024-07-31 05:19:20|4270|4264|4269.6|4263.6|4270|4264|4268.7|4262.7|118
1722403170000|2024-07-31 05:19:30|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722403180000|2024-07-31 05:19:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722403200000|2024-07-31 05:20:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722403210000|2024-07-31 05:20:10|4269.6|4263.6|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|1
1722403220000|2024-07-31 05:20:20|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722403230000|2024-07-31 05:20:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|0
1722403240000|2024-07-31 05:20:40|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|1
1722403300000|2024-07-31 05:21:40|4269.2|4263.2|4269.6|4263.6|4269.6|4263.6|4269.2|4263.2|0
1722403340000|2024-07-31 05:22:20|4269.2|4263.2|4269.2|4263.2|4269.6|4263.6|4269.2|4263.2|0
1722403350000|2024-07-31 05:22:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722403360000|2024-07-31 05:22:40|4269.2|4263.2|4269.2|4263.2|4269.6|4263.6|4269.2|4263.2|0
1722403370000|2024-07-31 05:22:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722403380000|2024-07-31 05:23:00|4266.9|4260.9|4264|4258|4266.9|4260.9|4264|4258|109
1722403400000|2024-07-31 05:23:20|4263.6|4257.6|4264.6|4258.6|4264.6|4258.6|4263.6|4257.6|7
1722403410000|2024-07-31 05:23:30|4265.1|4259.1|4266|4260|4266|4260|4264.6|4258.6|2
1722403420000|2024-07-31 05:23:40|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1722403430000|2024-07-31 05:23:50|4266|4260|4266|4260|4266.5|4260.5|4266|4260|0
1722403440000|2024-07-31 05:24:00|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1722403450000|2024-07-31 05:24:10|4267|4261|4267|4261|4267|4261|4267|4261|1
1722403500000|2024-07-31 05:25:00|4268.6|4262.6|4269.6|4263.6|4270|4264|4268.6|4262.6|2
1722403510000|2024-07-31 05:25:10|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|0
1722403530000|2024-07-31 05:25:30|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|0
1722403550000|2024-07-31 05:25:50|4270.1|4264.1|4270|4264|4270.1|4264.1|4270|4264|0
1722403570000|2024-07-31 05:26:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722403620000|2024-07-31 05:27:00|4271.1|4265.1|4271.5|4265.5|4271.5|4265.5|4271.1|4265.1|5
1722403640000|2024-07-31 05:27:20|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1722403690000|2024-07-31 05:28:10|4270.6|4264.6|4271|4265|4271|4265|4270.6|4264.6|0
1722403700000|2024-07-31 05:28:20|4271.1|4265.1|4271|4265|4271.1|4265.1|4271|4265|0
1722403710000|2024-07-31 05:28:30|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722403750000|2024-07-31 05:29:10|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722403770000|2024-07-31 05:29:30|4270|4264|4269.6|4263.6|4270|4264|4269.6|4263.6|0
1722403780000|2024-07-31 05:29:40|4270|4264|4270|4264|4270|4264|4270|4264|0
1722403790000|2024-07-31 05:29:50|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|0
1722403800000|2024-07-31 05:30:00|4270.5|4264.5|4271|4265|4271.5|4265.5|4270.5|4264.5|6
1722403810000|2024-07-31 05:30:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722403820000|2024-07-31 05:30:20|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1722403830000|2024-07-31 05:30:30|4270|4264|4269.6|4263.6|4270|4264|4269.6|4263.6|0
1722403840000|2024-07-31 05:30:40|4270|4264|4270|4264|4270|4264|4269.6|4263.6|0
1722403870000|2024-07-31 05:31:10|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|1
1722403880000|2024-07-31 05:31:20|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722403920000|2024-07-31 05:32:00|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|5
1722403930000|2024-07-31 05:32:10|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|1
1722403940000|2024-07-31 05:32:20|4270.6|4264.6|4271.1|4265.1|4271.5|4265.5|4270.6|4264.6|0
1722403960000|2024-07-31 05:32:40|4271.6|4265.6|4272.6|4266.6|4272.6|4266.6|4271.6|4265.6|5
1722403970000|2024-07-31 05:32:50|4273|4267|4273|4267|4273|4267|4272.6|4266.6|0
1722403980000|2024-07-31 05:33:00|4272.6|4266.6|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|0
1722403990000|2024-07-31 05:33:10|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722404030000|2024-07-31 05:33:50|4271.6|4265.6|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|0
1722404040000|2024-07-31 05:34:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1722404050000|2024-07-31 05:34:10|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722404060000|2024-07-31 05:34:20|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|1
1722404070000|2024-07-31 05:34:30|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722404080000|2024-07-31 05:34:40|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4271.7|4265.7|1
1722404090000|2024-07-31 05:34:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722404100000|2024-07-31 05:35:00|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|0
1722404150000|2024-07-31 05:35:50|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|2
1722404160000|2024-07-31 05:36:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722404190000|2024-07-31 05:36:30|4271.5|4265.5|4273.1|4267.1|4273.1|4267.1|4271.5|4265.5|5
1722404200000|2024-07-31 05:36:40|4272.6|4266.6|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|0
1722404210000|2024-07-31 05:36:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1722404220000|2024-07-31 05:37:00|4273.5|4267.5|4273.1|4267.1|4273.6|4267.6|4272.6|4266.6|0
1722404240000|2024-07-31 05:37:20|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|5
1722404250000|2024-07-31 05:37:30|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|0
1722404270000|2024-07-31 05:37:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722404280000|2024-07-31 05:38:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|1
1722404290000|2024-07-31 05:38:10|4273.6|4267.6|4275|4269|4275.1|4269.1|4273.6|4267.6|14
1722404310000|2024-07-31 05:38:30|4274.6|4268.6|4274.1|4268.1|4275|4269|4273.6|4267.6|5
1722404320000|2024-07-31 05:38:40|4273.7|4267.7|4274.1|4268.1|4274.1|4268.1|4273.7|4267.7|0
1722404340000|2024-07-31 05:39:00|4273.2|4267.2|4273.6|4267.6|4273.6|4267.6|4273.2|4267.2|7
1722404360000|2024-07-31 05:39:20|4272.7|4266.7|4272.6|4266.6|4272.7|4266.7|4272.6|4266.6|1
1722404370000|2024-07-31 05:39:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1722404380000|2024-07-31 05:39:40|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|3
1722404390000|2024-07-31 05:39:50|4273.2|4267.2|4272.7|4266.7|4273.6|4267.6|4272.7|4266.7|1
1722404400000|2024-07-31 05:40:00|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|1
1722404410000|2024-07-31 05:40:10|4273.6|4267.6|4274.1|4268.1|4274.6|4268.6|4273.6|4267.6|3
1722404420000|2024-07-31 05:40:20|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|3
1722404430000|2024-07-31 05:40:30|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|10
1722404440000|2024-07-31 05:40:40|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1722404450000|2024-07-31 05:40:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722404460000|2024-07-31 05:41:00|4274.1|4268.1|4273.7|4267.7|4274.1|4268.1|4273.7|4267.7|0
1722404470000|2024-07-31 05:41:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722404480000|2024-07-31 05:41:20|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|0
1722404500000|2024-07-31 05:41:40|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1722404560000|2024-07-31 05:42:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1722404580000|2024-07-31 05:43:00|4272.1|4266.1|4270.2|4264.2|4272.1|4266.1|4270.2|4264.2|0
1722404590000|2024-07-31 05:43:10|4270.1|4264.1|4269.2|4263.2|4270.1|4264.1|4269.2|4263.2|1
1722404600000|2024-07-31 05:43:20|4269.1|4263.1|4269.2|4263.2|4269.7|4263.7|4269.1|4263.1|0
1722404610000|2024-07-31 05:43:30|4269.7|4263.7|4270.6|4264.6|4270.6|4264.6|4269.6|4263.6|0
1722404620000|2024-07-31 05:43:40|4270.7|4264.7|4271.1|4265.1|4271.6|4265.6|4270.7|4264.7|0
1722404630000|2024-07-31 05:43:50|4270.6|4264.6|4271|4265|4272.1|4266.1|4270.6|4264.6|0
1722404640000|2024-07-31 05:44:00|4271.1|4265.1|4272.1|4266.1|4272.6|4266.6|4271.1|4265.1|0
1722404650000|2024-07-31 05:44:10|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1722404660000|2024-07-31 05:44:20|4273|4267|4273.6|4267.6|4273.6|4267.6|4273|4267|0
1722404670000|2024-07-31 05:44:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|1
1722404690000|2024-07-31 05:44:50|4272.6|4266.6|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|0
1722404700000|2024-07-31 05:45:00|4273.1|4267.1|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|0
1722404710000|2024-07-31 05:45:10|4271.6|4265.6|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|1
1722404730000|2024-07-31 05:45:30|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1722404750000|2024-07-31 05:45:50|||||||||2
1722404790000|2024-07-31 05:46:30|4272.7|4266.7|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|1
1722404800000|2024-07-31 05:46:40|4273.1|4267.1|4273.5|4267.5|4273.5|4267.5|4272.6|4266.6|0
1722404830000|2024-07-31 05:47:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1722404860000|2024-07-31 05:47:40|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|12
1722404910000|2024-07-31 05:48:30|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|0
1722404920000|2024-07-31 05:48:40|4275.6|4269.6|4275.7|4269.7|4275.7|4269.7|4275.6|4269.6|0
1722404940000|2024-07-31 05:49:00|4277.9|4271.9|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|4
1722404950000|2024-07-31 05:49:10|4277.6|4271.6|4278|4272|4278.1|4272.1|4277.1|4271.1|0
1722404960000|2024-07-31 05:49:20|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|0
1722404970000|2024-07-31 05:49:30|4277.6|4271.6|4278|4272|4278|4272|4277.6|4271.6|0
1722404980000|2024-07-31 05:49:40|4277.1|4271.1|4278|4272|4278|4272|4277.1|4271.1|0
1722404990000|2024-07-31 05:49:50|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|0
1722405000000|2024-07-31 05:50:00|4278|4272|4278|4272|4278.5|4272.5|4278|4272|0
1722405010000|2024-07-31 05:50:10|4277.6|4271.6|4278|4272|4278|4272|4277.5|4271.5|0
1722405020000|2024-07-31 05:50:20|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1722405030000|2024-07-31 05:50:30|4278.6|4272.6|4278.5|4272.5|4278.6|4272.6|4278.1|4272.1|0
1722405040000|2024-07-31 05:50:40|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|0
1722405050000|2024-07-31 05:50:50|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|0
1722405060000|2024-07-31 05:51:00|4279|4273|4278.5|4272.5|4279|4273|4278.1|4272.1|0
1722405070000|2024-07-31 05:51:10|4278.1|4272.1|4278.6|4272.6|4279|4273|4278.1|4272.1|0
1722405080000|2024-07-31 05:51:20|4278.5|4272.5|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|0
1722405090000|2024-07-31 05:51:30|4278.1|4272.1|4278|4272|4278.6|4272.6|4278|4272|0
1722405100000|2024-07-31 05:51:40|4278.5|4272.5|4279|4273|4279|4273|4278.5|4272.5|0
1722405110000|2024-07-31 05:51:50|4278.5|4272.5|4278.5|4272.5|4279|4273|4278.5|4272.5|0
1722405120000|2024-07-31 05:52:00|4278.1|4272.1|4278.5|4272.5|4279|4273|4278.1|4272.1|0
1722405130000|2024-07-31 05:52:10|4278|4272|4283.7|4277.7|4284.2|4278.2|4278|4272|43
1722405140000|2024-07-31 05:52:20|4283.3|4277.3|4288.9|4282.9|4290.9|4284.9|4283.3|4277.3|37
1722405160000|2024-07-31 05:52:40|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|11
1722405170000|2024-07-31 05:52:50|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|8
1722405180000|2024-07-31 05:53:00|4288.4|4282.4|4288.3|4282.3|4288.9|4282.9|4288.3|4282.3|1
1722405190000|2024-07-31 05:53:10|4288.8|4282.8|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|1
1722405200000|2024-07-31 05:53:20|||||||||1
1722405210000|2024-07-31 05:53:30|4287.8|4281.8|4288.3|4282.3|4288.4|4282.4|4287.8|4281.8|3
1722405220000|2024-07-31 05:53:40|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1722405230000|2024-07-31 05:53:50|4288.3|4282.3|4288.3|4282.3|4288.4|4282.4|4287.9|4281.9|0
1722405250000|2024-07-31 05:54:10|4288.8|4282.8|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|3
1722405260000|2024-07-31 05:54:20|4287.8|4281.8|4288.8|4282.8|4288.8|4282.8|4287.8|4281.8|0
1722405280000|2024-07-31 05:54:40|4288.3|4282.3|4288.8|4282.8|4288.8|4282.8|4288.3|4282.3|0
1722405290000|2024-07-31 05:54:50|4289.4|4283.4|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|0
1722405300000|2024-07-31 05:55:00|4289.8|4283.8|4288.8|4282.8|4289.8|4283.8|4288.3|4282.3|0
1722405310000|2024-07-31 05:55:10|4288.3|4282.3|4287.8|4281.8|4288.3|4282.3|4287.8|4281.8|2
1722405320000|2024-07-31 05:55:20|4287.7|4281.7|4287.7|4281.7|4287.8|4281.8|4287.7|4281.7|2
1722405330000|2024-07-31 05:55:30|4286.8|4280.8|4286.9|4280.9|4287.3|4281.3|4286.8|4280.8|12
1722405360000|2024-07-31 05:56:00|4287.3|4281.3|4286.9|4280.9|4287.3|4281.3|4286.9|4280.9|0
1722405370000|2024-07-31 05:56:10|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|8
1722405380000|2024-07-31 05:56:20|4284.9|4278.9|4285.3|4279.3|4285.4|4279.4|4284.9|4278.9|0
1722405410000|2024-07-31 05:56:50|4285.8|4279.8|4285.4|4279.4|4285.8|4279.8|4285.4|4279.4|1
1722405430000|2024-07-31 05:57:10|4285.8|4279.8|4285.8|4279.8|4286.3|4280.3|4285.8|4279.8|0
1722405440000|2024-07-31 05:57:20|4286.3|4280.3|4285.8|4279.8|4286.3|4280.3|4285.8|4279.8|0
1722405450000|2024-07-31 05:57:30|4286.3|4280.3|4286.4|4280.4|4286.4|4280.4|4286.3|4280.3|0
1722405460000|2024-07-31 05:57:40|4286.3|4280.3|4285.4|4279.4|4286.3|4280.3|4285.4|4279.4|1
1722405470000|2024-07-31 05:57:50|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4285.9|4279.9|0
1722405480000|2024-07-31 05:58:00|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1722405510000|2024-07-31 05:58:30|4287.3|4281.3|4285.8|4279.8|4287.3|4281.3|4285.8|4279.8|1
1722405520000|2024-07-31 05:58:40|4285.4|4279.4|4284.9|4278.9|4285.4|4279.4|4284.9|4278.9|0
1722405530000|2024-07-31 05:58:50|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|1
1722405570000|2024-07-31 05:59:30|4285.8|4279.8|4286.3|4280.3|4286.3|4280.3|4285.8|4279.8|0
1722405590000|2024-07-31 05:59:50|4286.8|4280.8|4285.9|4279.9|4286.8|4280.8|4285.9|4279.9|0
1722405600000|2024-07-31 06:00:00|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4284.9|4278.9|2
1722405610000|2024-07-31 06:00:10|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|0
1722405620000|2024-07-31 06:00:20|4285.3|4279.3|4284.9|4278.9|4285.3|4279.3|4284.9|4278.9|0
1722405630000|2024-07-31 06:00:30|||||||||1
1722405660000|2024-07-31 06:01:00|4284.8|4278.8|4284.9|4278.9|4284.9|4278.9|4284.8|4278.8|0
1722405680000|2024-07-31 06:01:20|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1722405690000|2024-07-31 06:01:30|4285.3|4279.3|4285.8|4279.8|4285.8|4279.8|4284.9|4278.9|31
1722405720000|2024-07-31 06:02:00|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1722405740000|2024-07-31 06:02:20|4285.3|4279.3|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|0
1722405770000|2024-07-31 06:02:50|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|8
1722405860000|2024-07-31 06:04:20|4282.4|4276.4|4283.2|4277.2|4283.2|4277.2|4282.3|4276.3|16
1722405870000|2024-07-31 06:04:30|4283.3|4277.3|4284.8|4278.8|4284.8|4278.8|4283.3|4277.3|1
1722405880000|2024-07-31 06:04:40|4285.2|4279.2|4285.8|4279.8|4285.8|4279.8|4285.2|4279.2|0
1722405890000|2024-07-31 06:04:50|4286.2|4280.2|4285.8|4279.8|4286.2|4280.2|4285.8|4279.8|1
1722405900000|2024-07-31 06:05:00|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|1
1722405910000|2024-07-31 06:05:10|4284.9|4278.9|4286.3|4280.3|4286.3|4280.3|4284.8|4278.8|1
1722405920000|2024-07-31 06:05:20|4285.9|4279.9|4286.8|4280.8|4287.2|4281.2|4285.9|4279.9|0
1722405930000|2024-07-31 06:05:30|4286.4|4280.4|4286.8|4280.8|4286.8|4280.8|4286.4|4280.4|0
1722405940000|2024-07-31 06:05:40|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1722405950000|2024-07-31 06:05:50|4286.8|4280.8|4287.3|4281.3|4287.3|4281.3|4286.8|4280.8|0
1722405960000|2024-07-31 06:06:00|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.4|4281.4|0
1722405970000|2024-07-31 06:06:10|4287.4|4281.4|4286.9|4280.9|4287.4|4281.4|4286.4|4280.4|0
1722405980000|2024-07-31 06:06:20|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4286.9|4280.9|0
1722405990000|2024-07-31 06:06:30|4287.4|4281.4|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|0
1722406000000|2024-07-31 06:06:40|4286.9|4280.9|4286.8|4280.8|4286.9|4280.9|4286.8|4280.8|0
1722406010000|2024-07-31 06:06:50|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1722406020000|2024-07-31 06:07:00|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1722406030000|2024-07-31 06:07:10|4287.3|4281.3|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|0
1722406040000|2024-07-31 06:07:20|4287.4|4281.4|4287.3|4281.3|4287.4|4281.4|4287.3|4281.3|0
1722406050000|2024-07-31 06:07:30|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1722406070000|2024-07-31 06:07:50|4288.2|4282.2|4287.8|4281.8|4288.2|4282.2|4287.8|4281.8|0
1722406080000|2024-07-31 06:08:00|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1722406130000|2024-07-31 06:08:50|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1722406140000|2024-07-31 06:09:00|4288.3|4282.3|4287.8|4281.8|4288.3|4282.3|4287.8|4281.8|0
1722406150000|2024-07-31 06:09:10|4288.3|4282.3|4288.7|4282.7|4288.7|4282.7|4288.3|4282.3|0
1722406160000|2024-07-31 06:09:20|4288.8|4282.8|4289.3|4283.3|4289.7|4283.7|4288.8|4282.8|0
1722406170000|2024-07-31 06:09:30|4289.7|4283.7|4288.7|4282.7|4289.7|4283.7|4288.3|4282.3|0
1722406180000|2024-07-31 06:09:40|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.3|4282.3|0
1722406190000|2024-07-31 06:09:50|4289.2|4283.2|4288.8|4282.8|4289.2|4283.2|4288.8|4282.8|0
1722406200000|2024-07-31 06:10:00|4289.2|4283.2|4288.8|4282.8|4289.2|4283.2|4288.8|4282.8|0
1722406210000|2024-07-31 06:10:10|4289.2|4283.2|4287.8|4281.8|4289.2|4283.2|4287.8|4281.8|1
1722406220000|2024-07-31 06:10:20|4288.2|4282.2|4287.8|4281.8|4288.2|4282.2|4287.8|4281.8|0
1722406230000|2024-07-31 06:10:30|4288.3|4282.3|4288.8|4282.8|4288.8|4282.8|4288.3|4282.3|0
1722406240000|2024-07-31 06:10:40|4289.3|4283.3|4286.8|4280.8|4289.3|4283.3|4286.8|4280.8|1
1722406250000|2024-07-31 06:10:50|4287.3|4281.3|4287.3|4281.3|4287.7|4281.7|4287.3|4281.3|1
1722406260000|2024-07-31 06:11:00|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1722406280000|2024-07-31 06:11:20|4288.2|4282.2|4288.3|4282.3|4288.3|4282.3|4287.8|4281.8|0
1722406290000|2024-07-31 06:11:30|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|1
1722406310000|2024-07-31 06:11:50|4288.3|4282.3|4287.8|4281.8|4288.3|4282.3|4287.8|4281.8|0
1722406320000|2024-07-31 06:12:00|4287.4|4281.4|4288.2|4282.2|4288.2|4282.2|4287.2|4281.2|4
1722406330000|2024-07-31 06:12:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4286.2|4280.2|0
1722406340000|2024-07-31 06:12:20|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1722406350000|2024-07-31 06:12:30|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1722406360000|2024-07-31 06:12:40|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1722406370000|2024-07-31 06:12:50|4287.7|4281.7|4287.2|4281.2|4288.2|4282.2|4287.1|4281.1|1
1722406380000|2024-07-31 06:13:00|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.2|4280.2|0
1722406390000|2024-07-31 06:13:10|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4286.7|4280.7|0
1722406400000|2024-07-31 06:13:20|4287.2|4281.2|4284.9|4278.9|4287.7|4281.7|4284.9|4278.9|21
1722406420000|2024-07-31 06:13:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1722406430000|2024-07-31 06:13:50|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|0
1722406440000|2024-07-31 06:14:00|4284.8|4278.8|4284.8|4278.8|4284.9|4278.9|4284.8|4278.8|0
1722406490000|2024-07-31 06:14:50|4284.4|4278.4|4281.9|4275.9|4284.4|4278.4|4281.9|4275.9|1
1722406500000|2024-07-31 06:15:00|4282.3|4276.3|4280.9|4274.9|4282.3|4276.3|4280.9|4274.9|21
1722406510000|2024-07-31 06:15:10|||||||||8
1722406520000|2024-07-31 06:15:20|4279.5|4273.5|4279|4273|4279.5|4273.5|4279|4273|0
1722406530000|2024-07-31 06:15:30|4278|4272|4278|4272|4278|4272|4278|4272|5
1722406540000|2024-07-31 06:15:40|||||||||8
1722406560000|2024-07-31 06:16:00|4278.1|4272.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|19
1722406570000|2024-07-31 06:16:10|4277.6|4271.6|4278.5|4272.5|4278.5|4272.5|4277.6|4271.6|0
1722406580000|2024-07-31 06:16:20|4278.1|4272.1|4277.1|4271.1|4278.5|4272.5|4277.1|4271.1|7
1722406600000|2024-07-31 06:16:40|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|17
1722406610000|2024-07-31 06:16:50|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|0
1722406620000|2024-07-31 06:17:00|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1722406630000|2024-07-31 06:17:10|4274.2|4268.2|4273.8|4267.8|4274.2|4268.2|4273.8|4267.8|7
1722406640000|2024-07-31 06:17:20|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722406650000|2024-07-31 06:17:30|4273.8|4267.8|4272.8|4266.8|4273.8|4267.8|4272.8|4266.8|0
1722406660000|2024-07-31 06:17:40|4273.2|4267.2|4274.3|4268.3|4274.3|4268.3|4273.2|4267.2|1
1722406670000|2024-07-31 06:17:50|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|19
1722406680000|2024-07-31 06:18:00|4273.9|4267.9|4274.4|4268.4|4274.4|4268.4|4273.9|4267.9|3
1722406690000|2024-07-31 06:18:10|4274.3|4268.3|4274.4|4268.4|4274.4|4268.4|4274.3|4268.3|8
1722406700000|2024-07-31 06:18:20|4274.3|4268.3|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|0
1722406710000|2024-07-31 06:18:30|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|2
1722406720000|2024-07-31 06:18:40|||||||||2
1722406730000|2024-07-31 06:18:50|4275.4|4269.4|4278.1|4272.1|4278.1|4272.1|4275.4|4269.4|3
1722406740000|2024-07-31 06:19:00|4278.2|4272.2|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|1
1722406750000|2024-07-31 06:19:10|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|0
1722406760000|2024-07-31 06:19:20|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|1
1722406770000|2024-07-31 06:19:30|4276.2|4270.2|4273.2|4267.2|4276.2|4270.2|4273.2|4267.2|2
1722406780000|2024-07-31 06:19:40|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|1
1722406790000|2024-07-31 06:19:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722406800000|2024-07-31 06:20:00|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1722406810000|2024-07-31 06:20:10|4273.2|4267.2|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|0
1722406820000|2024-07-31 06:20:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1722406830000|2024-07-31 06:20:30|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1722406850000|2024-07-31 06:20:50|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722406860000|2024-07-31 06:21:00|4272.7|4266.7|4273.2|4267.2|4273.7|4267.7|4272.7|4266.7|0
1722406880000|2024-07-31 06:21:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722406890000|2024-07-31 06:21:30|4274.1|4268.1|4273.7|4267.7|4274.1|4268.1|4273.7|4267.7|1
1722406900000|2024-07-31 06:21:40|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1722406910000|2024-07-31 06:21:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722406920000|2024-07-31 06:22:00|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722406930000|2024-07-31 06:22:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722406940000|2024-07-31 06:22:20|4272.8|4266.8|4272.7|4266.7|4273.2|4267.2|4272.2|4266.2|1
1722406970000|2024-07-31 06:22:50|4272.2|4266.2|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|0
1722406980000|2024-07-31 06:23:00|4272.7|4266.7|4272.7|4266.7|4272.8|4266.8|4272.7|4266.7|0
1722406990000|2024-07-31 06:23:10|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722407000000|2024-07-31 06:23:20|4271.8|4265.8|4270.2|4264.2|4272.7|4266.7|4269.8|4263.8|4
1722407010000|2024-07-31 06:23:30|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1722407020000|2024-07-31 06:23:40|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1722407030000|2024-07-31 06:23:50|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.2|4262.2|0
1722407040000|2024-07-31 06:24:00|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1722407050000|2024-07-31 06:24:10|4267.8|4261.8|4268.7|4262.7|4268.7|4262.7|4267.8|4261.8|1
1722407100000|2024-07-31 06:25:00|4269.1|4263.1|4268.7|4262.7|4269.1|4263.1|4268.7|4262.7|0
1722407120000|2024-07-31 06:25:20|4268.2|4262.2|4267.2|4261.2|4268.2|4262.2|4267.2|4261.2|0
1722407130000|2024-07-31 06:25:30|4267.7|4261.7|4266.1|4260.1|4267.7|4261.7|4266.1|4260.1|2
1722407140000|2024-07-31 06:25:40|4266|4260|4267|4261|4267|4261|4265|4259|8
1722407150000|2024-07-31 06:25:50|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4267.6|4261.6|0
1722407160000|2024-07-31 06:26:00|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1722407170000|2024-07-31 06:26:10|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1722407180000|2024-07-31 06:26:20|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|0
1722407200000|2024-07-31 06:26:40|4269.5|4263.5|4269.6|4263.6|4270|4264|4269.5|4263.5|0
1722407210000|2024-07-31 06:26:50|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1722407220000|2024-07-31 06:27:00|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1722407230000|2024-07-31 06:27:10|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|0
1722407240000|2024-07-31 06:27:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722407250000|2024-07-31 06:27:30|4269.2|4263.2|4267.7|4261.7|4269.2|4263.2|4267.7|4261.7|0
1722407290000|2024-07-31 06:28:10|4267.2|4261.2|4267.7|4261.7|4267.7|4261.7|4267.2|4261.2|0
1722407300000|2024-07-31 06:28:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722407310000|2024-07-31 06:28:30|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722407330000|2024-07-31 06:28:50|4268.1|4262.1|4268.2|4262.2|4268.2|4262.2|4268.1|4262.1|0
1722407350000|2024-07-31 06:29:10|4268.1|4262.1|4267.7|4261.7|4268.1|4262.1|4267.7|4261.7|0
1722407380000|2024-07-31 06:29:40|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1722407390000|2024-07-31 06:29:50|4268.7|4262.7|4269.7|4263.7|4269.7|4263.7|4268.7|4262.7|0
1722407400000|2024-07-31 06:30:00|4269.6|4263.6|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1722407420000|2024-07-31 06:30:20|4269.2|4263.2|4268.7|4262.7|4269.7|4263.7|4268.7|4262.7|0
1722407430000|2024-07-31 06:30:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1722407440000|2024-07-31 06:30:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722407450000|2024-07-31 06:30:50|4268.2|4262.2|4267.7|4261.7|4268.2|4262.2|4267.2|4261.2|2
1722407460000|2024-07-31 06:31:00|4267.6|4261.6|4266.6|4260.6|4267.6|4261.6|4266.6|4260.6|1
1722407480000|2024-07-31 06:31:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|2
1722407500000|2024-07-31 06:31:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722407510000|2024-07-31 06:31:50|4266.1|4260.1|4265.7|4259.7|4266.1|4260.1|4265.2|4259.2|2
1722407520000|2024-07-31 06:32:00|4266.2|4260.2|4265.7|4259.7|4266.6|4260.6|4265.7|4259.7|0
1722407550000|2024-07-31 06:32:30|4266.1|4260.1|4267.7|4261.7|4268.1|4262.1|4266.1|4260.1|0
1722407560000|2024-07-31 06:32:40|4267.2|4261.2|4266.2|4260.2|4267.7|4261.7|4266.2|4260.2|1
1722407570000|2024-07-31 06:32:50|4266.6|4260.6|4266.2|4260.2|4266.6|4260.6|4266.2|4260.2|0
1722407580000|2024-07-31 06:33:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722407590000|2024-07-31 06:33:10|4265.2|4259.2|4266.2|4260.2|4266.2|4260.2|4265.2|4259.2|0
1722407600000|2024-07-31 06:33:20|4265.7|4259.7|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1722407610000|2024-07-31 06:33:30|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722407620000|2024-07-31 06:33:40|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1722407630000|2024-07-31 06:33:50|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1722407640000|2024-07-31 06:34:00|4266.7|4260.7|4267.7|4261.7|4267.7|4261.7|4266.7|4260.7|0
1722407650000|2024-07-31 06:34:10|4268.2|4262.2|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|0
1722407670000|2024-07-31 06:34:30|4268.2|4262.2|4269.2|4263.2|4269.2|4263.2|4268.2|4262.2|0
1722407680000|2024-07-31 06:34:40|4269.7|4263.7|4269.2|4263.2|4269.7|4263.7|4269.2|4263.2|0
1722407690000|2024-07-31 06:34:50|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4267.7|4261.7|0
1722407700000|2024-07-31 06:35:00|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|0
1722407710000|2024-07-31 06:35:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722407720000|2024-07-31 06:35:20|4267.2|4261.2|4268.2|4262.2|4268.2|4262.2|4267.2|4261.2|0
1722407730000|2024-07-31 06:35:30|4268.6|4262.6|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|0
1722407740000|2024-07-31 06:35:40|4269.1|4263.1|4269.2|4263.2|4269.2|4263.2|4269.1|4263.1|0
1722407750000|2024-07-31 06:35:50|4269.1|4263.1|4269.7|4263.7|4269.7|4263.7|4268.7|4262.7|0
1722407760000|2024-07-31 06:36:00|4269.2|4263.2|4268.7|4262.7|4269.6|4263.6|4268.7|4262.7|0
1722407770000|2024-07-31 06:36:10|4268.2|4262.2|4268.7|4262.7|4269.2|4263.2|4268.2|4262.2|0
1722407780000|2024-07-31 06:36:20|4268.2|4262.2|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|0
1722407790000|2024-07-31 06:36:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|0
1722407800000|2024-07-31 06:36:40|4268.2|4262.2|4265.8|4259.8|4268.2|4262.2|4265.8|4259.8|2
1722407810000|2024-07-31 06:36:50|4266.2|4260.2|4267.7|4261.7|4267.7|4261.7|4266.2|4260.2|0
1722407820000|2024-07-31 06:37:00|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|0
1722407850000|2024-07-31 06:37:30|4266.2|4260.2|4266.2|4260.2|4266.6|4260.6|4266.2|4260.2|0
1722407860000|2024-07-31 06:37:40|4266.6|4260.6|4266.2|4260.2|4266.6|4260.6|4266.2|4260.2|0
1722407880000|2024-07-31 06:38:00|4266.7|4260.7|4266.6|4260.6|4266.7|4260.7|4266.6|4260.6|0
1722407890000|2024-07-31 06:38:10|4266.1|4260.1|4267.6|4261.6|4267.6|4261.6|4266.1|4260.1|0
1722407910000|2024-07-31 06:38:30|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|0
1722407920000|2024-07-31 06:38:40|4267.1|4261.1|4267.1|4261.1|4268.1|4262.1|4267.1|4261.1|1
1722407930000|2024-07-31 06:38:50|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1722407940000|2024-07-31 06:39:00|4267.6|4261.6|4266.8|4260.8|4267.7|4261.7|4266.8|4260.8|0
1722407950000|2024-07-31 06:39:10|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.2|4259.2|0
1722407960000|2024-07-31 06:39:20|4265.6|4259.6|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|0
1722407970000|2024-07-31 06:39:30|4264.7|4258.7|4264.7|4258.7|4265.1|4259.1|4264.7|4258.7|0
1722407980000|2024-07-31 06:39:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.2|4258.2|0
1722407990000|2024-07-31 06:39:50|4264.2|4258.2|4264.2|4258.2|4264.6|4258.6|4263.8|4257.8|0
1722408000000|2024-07-31 06:40:00|4263.8|4257.8|4263.8|4257.8|4264.2|4258.2|4263.8|4257.8|0
1722408010000|2024-07-31 06:40:10|4264.2|4258.2|4265.1|4259.1|4265.1|4259.1|4264.2|4258.2|1
1722408020000|2024-07-31 06:40:20|4264.6|4258.6|4266.6|4260.6|4266.6|4260.6|4264.6|4258.6|0
1722408030000|2024-07-31 06:40:30|4266.3|4260.3|4266.2|4260.2|4266.6|4260.6|4266.2|4260.2|1
1722408040000|2024-07-31 06:40:40|4265.8|4259.8|4265.2|4259.2|4265.8|4259.8|4265.2|4259.2|0
1722408050000|2024-07-31 06:40:50|4264.8|4258.8|4265.1|4259.1|4265.1|4259.1|4264.7|4258.7|0
1722408060000|2024-07-31 06:41:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722408070000|2024-07-31 06:41:10|4265.1|4259.1|4265.7|4259.7|4265.7|4259.7|4265.1|4259.1|0
1722408080000|2024-07-31 06:41:20|4265.6|4259.6|4265.7|4259.7|4265.7|4259.7|4264.7|4258.7|3
1722408090000|2024-07-31 06:41:30|4266.1|4260.1|4266.2|4260.2|4266.6|4260.6|4266.1|4260.1|0
1722408100000|2024-07-31 06:41:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722408120000|2024-07-31 06:42:00|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1722408130000|2024-07-31 06:42:10|4265.7|4259.7|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|0
1722408140000|2024-07-31 06:42:20|4264.6|4258.6|4263.8|4257.8|4264.6|4258.6|4263.8|4257.8|0
1722408150000|2024-07-31 06:42:30|4263.2|4257.2|4263.2|4257.2|4263.6|4257.6|4263.2|4257.2|0
1722408160000|2024-07-31 06:42:40|4263.6|4257.6|4263.7|4257.7|4264.1|4258.1|4263.6|4257.6|0
1722408180000|2024-07-31 06:43:00|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4263.7|4257.7|0
1722408190000|2024-07-31 06:43:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722408200000|2024-07-31 06:43:20|4264.1|4258.1|4264.2|4258.2|4264.6|4258.6|4263.7|4257.7|0
1722408210000|2024-07-31 06:43:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.1|4258.1|0
1722408220000|2024-07-31 06:43:40|4264.2|4258.2|4264.6|4258.6|4264.6|4258.6|4263.7|4257.7|0
1722408280000|2024-07-31 06:44:40|4265.6|4259.6|4265.2|4259.2|4265.6|4259.6|4265.2|4259.2|0
1722408290000|2024-07-31 06:44:50|4265.6|4259.6|4266.6|4260.6|4266.6|4260.6|4265.6|4259.6|0
1722408300000|2024-07-31 06:45:00|4266.2|4260.2|4265.6|4259.6|4266.6|4260.6|4265.2|4259.2|1
1722408310000|2024-07-31 06:45:10|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|0
1722408320000|2024-07-31 06:45:20|4265.6|4259.6|4265.2|4259.2|4265.6|4259.6|4265.2|4259.2|0
1722408330000|2024-07-31 06:45:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722408340000|2024-07-31 06:45:40|4264.6|4258.6|4263.7|4257.7|4264.6|4258.6|4263.7|4257.7|0
1722408360000|2024-07-31 06:46:00|4264.2|4258.2|4263.6|4257.6|4264.2|4258.2|4263.6|4257.6|0
1722408370000|2024-07-31 06:46:10|4263.7|4257.7|4263.7|4257.7|4264.1|4258.1|4263.7|4257.7|0
1722408380000|2024-07-31 06:46:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1722408390000|2024-07-31 06:46:30|4264.6|4258.6|4263.7|4257.7|4264.6|4258.6|4263.7|4257.7|0
1722408410000|2024-07-31 06:46:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1722408420000|2024-07-31 06:47:00|4263.6|4257.6|4263.2|4257.2|4263.6|4257.6|4263.2|4257.2|0
1722408430000|2024-07-31 06:47:10|4263.6|4257.6|4262.7|4256.7|4263.6|4257.6|4262.7|4256.7|0
1722408440000|2024-07-31 06:47:20|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1722408450000|2024-07-31 06:47:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1722408460000|2024-07-31 06:47:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1722408470000|2024-07-31 06:47:50|4264.7|4258.7|4265.6|4259.6|4265.6|4259.6|4264.7|4258.7|0
1722408480000|2024-07-31 06:48:00|4265.2|4259.2|4265.6|4259.6|4265.6|4259.6|4265.2|4259.2|0
1722408510000|2024-07-31 06:48:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722408520000|2024-07-31 06:48:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.2|4259.2|0
1722408530000|2024-07-31 06:48:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722408540000|2024-07-31 06:49:00|4264.7|4258.7|4265.1|4259.1|4265.2|4259.2|4264.7|4258.7|0
1722408550000|2024-07-31 06:49:10|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4263.7|4257.7|0
1722408560000|2024-07-31 06:49:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722408570000|2024-07-31 06:49:30|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1722408580000|2024-07-31 06:49:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722408590000|2024-07-31 06:49:50|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1722408610000|2024-07-31 06:50:10|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1722408620000|2024-07-31 06:50:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722408640000|2024-07-31 06:50:40|4264.1|4258.1|4264.1|4258.1|4264.2|4258.2|4263.7|4257.7|0
1722408650000|2024-07-31 06:50:50|4263.7|4257.7|4264.1|4258.1|4264.1|4258.1|4263.7|4257.7|0
1722408660000|2024-07-31 06:51:00|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1722408690000|2024-07-31 06:51:30|4264.6|4258.6|4265.2|4259.2|4265.6|4259.6|4264.6|4258.6|1
1722408700000|2024-07-31 06:51:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722408710000|2024-07-31 06:51:50|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.2|4259.2|0
1722408720000|2024-07-31 06:52:00|4265.2|4259.2|4265.2|4259.2|4265.6|4259.6|4265.2|4259.2|0
1722408730000|2024-07-31 06:52:10|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1722408740000|2024-07-31 06:52:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722408750000|2024-07-31 06:52:30|4264.6|4258.6|4264.6|4258.6|4265.2|4259.2|4264.2|4258.2|0
1722408760000|2024-07-31 06:52:40|4264.7|4258.7|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1722408770000|2024-07-31 06:52:50|4264.2|4258.2|4263.6|4257.6|4264.2|4258.2|4263.6|4257.6|1
1722408780000|2024-07-31 06:53:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1722408790000|2024-07-31 06:53:10|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1722408810000|2024-07-31 06:53:30|4264.1|4258.1|4264.6|4258.6|4264.6|4258.6|4264.1|4258.1|0
1722408820000|2024-07-31 06:53:40|4264.7|4258.7|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|0
1722408830000|2024-07-31 06:53:50|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|1
1722408840000|2024-07-31 06:54:00|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|0
1722408850000|2024-07-31 06:54:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1722408910000|2024-07-31 06:55:10|4263.2|4257.2|4262.7|4256.7|4263.6|4257.6|4262.7|4256.7|1
1722408920000|2024-07-31 06:55:20|4264.6|4258.6|4264.2|4258.2|4264.6|4258.6|4264.2|4258.2|1
1722408930000|2024-07-31 06:55:30|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1722408940000|2024-07-31 06:55:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722408950000|2024-07-31 06:55:50|4264.1|4258.1|4264.6|4258.6|4264.6|4258.6|4264.1|4258.1|15
1722408960000|2024-07-31 06:56:00|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|0
1722408970000|2024-07-31 06:56:10|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|1
1722408980000|2024-07-31 06:56:20|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722408990000|2024-07-31 06:56:30|4267.6|4261.6|4268.1|4262.1|4268.5|4262.5|4267.6|4261.6|0
1722409010000|2024-07-31 06:56:50|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722409030000|2024-07-31 06:57:10|4268.5|4262.5|4268.1|4262.1|4268.5|4262.5|4267.6|4261.6|2
1722409040000|2024-07-31 06:57:20|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|0
1722409050000|2024-07-31 06:57:30|4268.2|4262.2|4271.9|4265.9|4272|4266|4268.2|4262.2|6
1722409060000|2024-07-31 06:57:40|4272|4266|4272.8|4266.8|4272.8|4266.8|4272|4266|1
1722409070000|2024-07-31 06:57:50|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.7|4266.7|15
1722409080000|2024-07-31 06:58:00|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4
1722409090000|2024-07-31 06:58:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|12
1722409100000|2024-07-31 06:58:20|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|0
1722409120000|2024-07-31 06:58:40|4272.7|4266.7|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|0
1722409130000|2024-07-31 06:58:50|4273.2|4267.2|4274.2|4268.2|4274.2|4268.2|4273.2|4267.2|0
1722409140000|2024-07-31 06:59:00|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1722409150000|2024-07-31 06:59:10|4273.6|4267.6|4273.6|4267.6|4273.7|4267.7|4273.2|4267.2|0
1722409160000|2024-07-31 06:59:20|4274.1|4268.1|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|0
1722409170000|2024-07-31 06:59:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722409180000|2024-07-31 06:59:40|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1722409200000|2024-07-31 07:00:00|4272.7|4266.7|4270.2|4264.2|4272.7|4266.7|4270.2|4264.2|8
1722409210000|2024-07-31 07:00:10|4270.1|4264.1|4267.7|4261.7|4270.1|4264.1|4267.7|4261.7|0
1722409220000|2024-07-31 07:00:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1722409230000|2024-07-31 07:00:30|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|0
1722409240000|2024-07-31 07:00:40|||||||||1
1722409250000|2024-07-31 07:00:50|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|0
1722409260000|2024-07-31 07:01:00|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|0
1722409300000|2024-07-31 07:01:40|4267.6|4261.6|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1722409310000|2024-07-31 07:01:50|4268.1|4262.1|4269.5|4263.5|4269.5|4263.5|4267.1|4261.1|1
1722409320000|2024-07-31 07:02:00|4269.1|4263.1|4270.1|4264.1|4270.1|4264.1|4269.1|4263.1|0
1722409330000|2024-07-31 07:02:10|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722409340000|2024-07-31 07:02:20|4270|4264|4270.1|4264.1|4270.1|4264.1|4270|4264|0
1722409350000|2024-07-31 07:02:30|4270|4264|4270.1|4264.1|4270.1|4264.1|4270|4264|0
1722409370000|2024-07-31 07:02:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|1
1722409380000|2024-07-31 07:03:00|4271|4265|4269.6|4263.6|4271.1|4265.1|4269.6|4263.6|0
1722409390000|2024-07-31 07:03:10|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|1
1722409420000|2024-07-31 07:03:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722409430000|2024-07-31 07:03:50|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|0
1722409440000|2024-07-31 07:04:00|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|0
1722409450000|2024-07-31 07:04:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722409460000|2024-07-31 07:04:20|4270.1|4264.1|4270|4264|4270.1|4264.1|4270|4264|0
1722409470000|2024-07-31 07:04:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270|4264|0
1722409480000|2024-07-31 07:04:40|4270|4264|4269.6|4263.6|4270|4264|4269.6|4263.6|0
1722409500000|2024-07-31 07:05:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722409510000|2024-07-31 07:05:10|4269.6|4263.6|4270.5|4264.5|4271.1|4265.1|4269.1|4263.1|2
1722409520000|2024-07-31 07:05:20|4271.4|4265.4|4272.1|4266.1|4272.1|4266.1|4270.5|4264.5|0
1722409530000|2024-07-31 07:05:30|4272.6|4266.6|4273|4267|4273|4267|4272.6|4266.6|0
1722409540000|2024-07-31 07:05:40|4272.6|4266.6|4272.1|4266.1|4273|4267|4272.1|4266.1|0
1722409550000|2024-07-31 07:05:50|4271.6|4265.6|4270.6|4264.6|4272.1|4266.1|4270.6|4264.6|1
1722409560000|2024-07-31 07:06:00|4270.2|4264.2|4270.6|4264.6|4270.6|4264.6|4270.2|4264.2|0
1722409570000|2024-07-31 07:06:10|4270.1|4264.1|4269.1|4263.1|4271.1|4265.1|4269.1|4263.1|0
1722409580000|2024-07-31 07:06:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722409590000|2024-07-31 07:06:30|4269.2|4263.2|4269.2|4263.2|4270.1|4264.1|4269.2|4263.2|1
1722409620000|2024-07-31 07:07:00|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1722409650000|2024-07-31 07:07:30|4270.6|4264.6|4271.2|4265.2|4271.2|4265.2|4270.6|4264.6|0
1722409660000|2024-07-31 07:07:40|4271.1|4265.1|4271.1|4265.1|4271.2|4265.2|4271.1|4265.1|0
1722409670000|2024-07-31 07:07:50|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|0
1722409690000|2024-07-31 07:08:10|4271.1|4265.1|4270.2|4264.2|4271.1|4265.1|4270.2|4264.2|0
1722409720000|2024-07-31 07:08:40|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722409730000|2024-07-31 07:08:50|4270.2|4264.2|4270.1|4264.1|4270.2|4264.2|4269.2|4263.2|0
1722409740000|2024-07-31 07:09:00|4269.2|4263.2|4270.2|4264.2|4270.2|4264.2|4269.2|4263.2|0
1722409750000|2024-07-31 07:09:10|4269.2|4263.2|4270.1|4264.1|4270.2|4264.2|4269.2|4263.2|0
1722409760000|2024-07-31 07:09:20|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722409770000|2024-07-31 07:09:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1722409780000|2024-07-31 07:09:40|4271|4265|4271|4265|4271|4265|4271|4265|0
1722409790000|2024-07-31 07:09:50|4270.2|4264.2|4272.1|4266.1|4272.6|4266.6|4270.2|4264.2|0
1722409800000|2024-07-31 07:10:00|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722409860000|2024-07-31 07:11:00|4271.7|4265.7|4271.7|4265.7|4272.1|4266.1|4271.7|4265.7|0
1722409870000|2024-07-31 07:11:10|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722409880000|2024-07-31 07:11:20|4271.7|4265.7|4271.2|4265.2|4272.2|4266.2|4271.2|4265.2|0
1722409900000|2024-07-31 07:11:40|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|0
1722409920000|2024-07-31 07:12:00|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722409940000|2024-07-31 07:12:20|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722409980000|2024-07-31 07:13:00|4273.2|4267.2|4274.2|4268.2|4274.2|4268.2|4273.2|4267.2|0
1722409990000|2024-07-31 07:13:10|4273.7|4267.7|4273.6|4267.6|4274.2|4268.2|4273.6|4267.6|0
1722410000000|2024-07-31 07:13:20|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722410010000|2024-07-31 07:13:30|4273.6|4267.6|4273.6|4267.6|4274|4268|4273.5|4267.5|0
1722410020000|2024-07-31 07:13:40|4273.5|4267.5|4274|4268|4274|4268|4273|4267|2
1722410030000|2024-07-31 07:13:50|4273.1|4267.1|4274|4268|4274|4268|4273.1|4267.1|0
1722410050000|2024-07-31 07:14:10|4273.1|4267.1|4274.1|4268.1|4274.1|4268.1|4272.6|4266.6|0
1722410070000|2024-07-31 07:14:30|4274|4268|4273|4267|4274|4268|4273|4267|0
1722410090000|2024-07-31 07:14:50|4274|4268|4274|4268|4274|4268|4274|4268|0
1722410100000|2024-07-31 07:15:00|4273.6|4267.6|4274|4268|4274|4268|4273.6|4267.6|0
1722410110000|2024-07-31 07:15:10|4273.5|4267.5|4272.1|4266.1|4273.5|4267.5|4272.1|4266.1|1
1722410120000|2024-07-31 07:15:20|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|0
1722410150000|2024-07-31 07:15:50|4271.6|4265.6|4272|4266|4272|4266|4271.6|4265.6|0
1722410160000|2024-07-31 07:16:00|4271.6|4265.6|4272|4266|4272|4266|4271.6|4265.6|0
1722410170000|2024-07-31 07:16:10|4271.6|4265.6|4272.1|4266.1|4272.6|4266.6|4271.6|4265.6|0
1722410180000|2024-07-31 07:16:20|4272|4266|4271.1|4265.1|4272|4266|4271.1|4265.1|4
1722410220000|2024-07-31 07:17:00|4272|4266|4272|4266|4272|4266|4271.6|4265.6|0
1722410230000|2024-07-31 07:17:10|4271.6|4265.6|4272.1|4266.1|4272.1|4266.1|4271.6|4265.6|0
1722410260000|2024-07-31 07:17:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722410280000|2024-07-31 07:18:00|4274|4268|4272.2|4266.2|4274|4268|4272.1|4266.1|0
1722410300000|2024-07-31 07:18:20|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1722410310000|2024-07-31 07:18:30|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722410320000|2024-07-31 07:18:40|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1722410330000|2024-07-31 07:18:50|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|0
1722410340000|2024-07-31 07:19:00|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722410360000|2024-07-31 07:19:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1722410370000|2024-07-31 07:19:30|4273.1|4267.1|4272.2|4266.2|4273.1|4267.1|4272.2|4266.2|0
1722410380000|2024-07-31 07:19:40|4273.1|4267.1|4272.6|4266.6|4273.1|4267.1|4272.6|4266.6|0
1722410390000|2024-07-31 07:19:50|4273.5|4267.5|4273.1|4267.1|4273.5|4267.5|4273.1|4267.1|0
1722410430000|2024-07-31 07:20:30|4274|4268|4274|4268|4274|4268|4274|4268|0
1722410440000|2024-07-31 07:20:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722410480000|2024-07-31 07:21:20|4274|4268|4273.6|4267.6|4274|4268|4273.6|4267.6|0
1722410490000|2024-07-31 07:21:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722410500000|2024-07-31 07:21:40|4274|4268|4274|4268|4274|4268|4273.6|4267.6|0
1722410580000|2024-07-31 07:23:00|4273.1|4267.1|4273.1|4267.1|4274|4268|4273.1|4267.1|0
1722410610000|2024-07-31 07:23:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722410620000|2024-07-31 07:23:40|4271.2|4265.2|4271.1|4265.1|4271.2|4265.2|4271.1|4265.1|0
1722410630000|2024-07-31 07:23:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722410640000|2024-07-31 07:24:00|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|1
1722410670000|2024-07-31 07:24:30|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1722410690000|2024-07-31 07:24:50|4273.6|4267.6|4272.2|4266.2|4273.6|4267.6|4272.2|4266.2|1
1722410700000|2024-07-31 07:25:00|4273.1|4267.1|4272.2|4266.2|4273.1|4267.1|4272.2|4266.2|0
1722410710000|2024-07-31 07:25:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722410720000|2024-07-31 07:25:20|4274|4268|4273.1|4267.1|4274|4268|4273.1|4267.1|0
1722410730000|2024-07-31 07:25:30|4272.1|4266.1|4272.1|4266.1|4272.2|4266.2|4272.1|4266.1|0
1722410760000|2024-07-31 07:26:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1722410770000|2024-07-31 07:26:10|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.1|4266.1|0
1722410800000|2024-07-31 07:26:40|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1722410860000|2024-07-31 07:27:40|4272.6|4266.6|4272.2|4266.2|4272.6|4266.6|4272.2|4266.2|0
1722410880000|2024-07-31 07:28:00|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722410890000|2024-07-31 07:28:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722410900000|2024-07-31 07:28:20|4272.1|4266.1|4271.7|4265.7|4272.1|4266.1|4271.2|4265.2|0
1722410910000|2024-07-31 07:28:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722410920000|2024-07-31 07:28:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722410930000|2024-07-31 07:28:50|4271.2|4265.2|4271.1|4265.1|4271.2|4265.2|4271.1|4265.1|0
1722410940000|2024-07-31 07:29:00|4271.2|4265.2|4271.7|4265.7|4272.1|4266.1|4271.2|4265.2|0
1722410960000|2024-07-31 07:29:20|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722410990000|2024-07-31 07:29:50|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722411000000|2024-07-31 07:30:00|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|0
1722411030000|2024-07-31 07:30:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1722411040000|2024-07-31 07:30:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|0
1722411060000|2024-07-31 07:31:00|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.1|4266.1|0
1722411070000|2024-07-31 07:31:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722411090000|2024-07-31 07:31:30|4272.7|4266.7|4273.1|4267.1|4273.1|4267.1|4272.7|4266.7|0
1722411110000|2024-07-31 07:31:50|4272.7|4266.7|4272.1|4266.1|4272.7|4266.7|4272.1|4266.1|0
1722411120000|2024-07-31 07:32:00|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722411130000|2024-07-31 07:32:10|4271.2|4265.2|4271.1|4265.1|4271.2|4265.2|4271.1|4265.1|0
1722411150000|2024-07-31 07:32:30|4271.2|4265.2|4271.1|4265.1|4271.2|4265.2|4271.1|4265.1|0
1722411160000|2024-07-31 07:32:40|4271.2|4265.2|4271.1|4265.1|4271.2|4265.2|4271.1|4265.1|0
1722411170000|2024-07-31 07:32:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4
1722411190000|2024-07-31 07:33:10|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|0
1722411230000|2024-07-31 07:33:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722411250000|2024-07-31 07:34:10|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1722411260000|2024-07-31 07:34:20|4272.1|4266.1|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|0
1722411270000|2024-07-31 07:34:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4269.7|4263.7|0
1722411300000|2024-07-31 07:35:00|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1722411310000|2024-07-31 07:35:10|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722411330000|2024-07-31 07:35:30|4270.3|4264.3|4271.2|4265.2|4271.6|4265.6|4270.3|4264.3|0
1722411410000|2024-07-31 07:36:50|4272.1|4266.1|4271.2|4265.2|4272.1|4266.1|4271.2|4265.2|0
1722411440000|2024-07-31 07:37:20|4270.3|4264.3|4270.2|4264.2|4270.3|4264.3|4270.2|4264.2|0
1722411480000|2024-07-31 07:38:00|4271.7|4265.7|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|2
1722411490000|2024-07-31 07:38:10|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1722411540000|2024-07-31 07:39:00|4271.1|4265.1|4271.2|4265.2|4271.2|4265.2|4271.1|4265.1|0
1722411570000|2024-07-31 07:39:30|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|0
1722411580000|2024-07-31 07:39:40|4270.7|4264.7|4271.1|4265.1|4271.1|4265.1|4270.7|4264.7|0
1722411600000|2024-07-31 07:40:00|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|0
1722411640000|2024-07-31 07:40:40|4269.2|4263.2|4269.2|4263.2|4270.1|4264.1|4269.2|4263.2|0
1722411650000|2024-07-31 07:40:50|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1722411670000|2024-07-31 07:41:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|1
1722411680000|2024-07-31 07:41:20|4271.2|4265.2|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|0
1722411690000|2024-07-31 07:41:30|4270.3|4264.3|4270.2|4264.2|4270.3|4264.3|4270.2|4264.2|0
1722411710000|2024-07-31 07:41:50|4270.1|4264.1|4270.2|4264.2|4270.2|4264.2|4270.1|4264.1|0
1722411790000|2024-07-31 07:43:10|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|0
1722411810000|2024-07-31 07:43:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1722411830000|2024-07-31 07:43:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722411860000|2024-07-31 07:44:20|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|0
1722411900000|2024-07-31 07:45:00|4270.7|4264.7|4270.2|4264.2|4271.1|4265.1|4270.2|4264.2|0
1722411920000|2024-07-31 07:45:20|4270.1|4264.1|4269.2|4263.2|4270.1|4264.1|4269.2|4263.2|0
1722411930000|2024-07-31 07:45:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722411940000|2024-07-31 07:45:40|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722411950000|2024-07-31 07:45:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722411960000|2024-07-31 07:46:00|4269.7|4263.7|4270.1|4264.1|4270.1|4264.1|4269.7|4263.7|0
1722411970000|2024-07-31 07:46:10|4269.1|4263.1|4266.2|4260.2|4269.1|4263.1|4266.2|4260.2|0
1722411980000|2024-07-31 07:46:20|4267.1|4261.1|4266.2|4260.2|4267.1|4261.1|4266.2|4260.2|0
1722412030000|2024-07-31 07:47:10|4267.1|4261.1|4266.2|4260.2|4267.1|4261.1|4266.2|4260.2|0
1722412070000|2024-07-31 07:47:50|4267.1|4261.1|4266.2|4260.2|4267.1|4261.1|4266.2|4260.2|0
1722412080000|2024-07-31 07:48:00|4266.6|4260.6|4266.2|4260.2|4266.6|4260.6|4266.2|4260.2|0
1722412110000|2024-07-31 07:48:30|4265.6|4259.6|4265.2|4259.2|4265.6|4259.6|4265.2|4259.2|0
1722412130000|2024-07-31 07:48:50|4265.6|4259.6|4265.2|4259.2|4265.6|4259.6|4265.2|4259.2|0
1722412140000|2024-07-31 07:49:00|4264.8|4258.8|4264.1|4258.1|4265.1|4259.1|4263.2|4257.2|0
1722412220000|2024-07-31 07:50:20|4263.2|4257.2|4262.1|4256.1|4263.2|4257.2|4262.1|4256.1|0
1722412240000|2024-07-31 07:50:40|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722412250000|2024-07-31 07:50:50|4261.2|4255.2|4264|4258|4264.5|4258.5|4261.2|4255.2|1
1722412310000|2024-07-31 07:51:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1722412330000|2024-07-31 07:52:10|4265|4259|4265|4259|4265|4259|4265|4259|0
1722412420000|2024-07-31 07:53:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1722412480000|2024-07-31 07:54:40|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1722412490000|2024-07-31 07:54:50|4265|4259|4265|4259|4265|4259|4265|4259|1
1722412500000|2024-07-31 07:55:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1722412510000|2024-07-31 07:55:10|4265|4259|4265|4259|4265|4259|4265|4259|3
1722412520000|2024-07-31 07:55:20|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|0
1722412550000|2024-07-31 07:55:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.1|4258.1|0
1722412560000|2024-07-31 07:56:00|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1722412600000|2024-07-31 07:56:40|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|0
1722412640000|2024-07-31 07:57:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1722412650000|2024-07-31 07:57:30|||||||||1
1722412670000|2024-07-31 07:57:50|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|0
1722412690000|2024-07-31 07:58:10|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|2
1722412700000|2024-07-31 07:58:20|4261.6|4255.6|4262.1|4256.1|4262.1|4256.1|4261.6|4255.6|0
1722412710000|2024-07-31 07:58:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1722412720000|2024-07-31 07:58:40|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1722412730000|2024-07-31 07:58:50|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1722412740000|2024-07-31 07:59:00|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|1
1722412770000|2024-07-31 07:59:30|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1722412790000|2024-07-31 07:59:50|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1722412800000|2024-07-31 08:00:00|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|0
1722412810000|2024-07-31 08:00:10|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|1
1722412820000|2024-07-31 08:00:20|4263.5|4257.5|4263.1|4257.1|4263.5|4257.5|4263.1|4257.1|0
1722412830000|2024-07-31 08:00:30|4263.5|4257.5|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|0
1722412840000|2024-07-31 08:00:40|4263.1|4257.1|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1722412970000|2024-07-31 08:02:50|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|0
1722413000000|2024-07-31 08:03:20|4262.6|4256.6|4260.1|4254.1|4263|4257|4260|4254|7
1722413020000|2024-07-31 08:03:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|8
1722413030000|2024-07-31 08:03:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4
1722413090000|2024-07-31 08:04:50|4256.6|4250.6|4256.2|4250.2|4256.6|4250.6|4256.2|4250.2|0
1722413110000|2024-07-31 08:05:10|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1722413130000|2024-07-31 08:05:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|1
1722413150000|2024-07-31 08:05:50|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1722413170000|2024-07-31 08:06:10|4256.7|4250.7|4257.1|4251.1|4257.1|4251.1|4256.7|4250.7|1
1722413180000|2024-07-31 08:06:20|4256.6|4250.6|4256.2|4250.2|4256.6|4250.6|4256.2|4250.2|0
1722413200000|2024-07-31 08:06:40|4255.7|4249.7|4255.3|4249.3|4255.7|4249.7|4255.3|4249.3|30
1722413210000|2024-07-31 08:06:50|4255.7|4249.7|4256.3|4250.3|4256.3|4250.3|4255.7|4249.7|0
1722413220000|2024-07-31 08:07:00|4256.7|4250.7|4255.2|4249.2|4256.7|4250.7|4255.2|4249.2|2
1722413250000|2024-07-31 08:07:30|4256.3|4250.3|4256.2|4250.2|4256.3|4250.3|4256.2|4250.2|5
1722413270000|2024-07-31 08:07:50|4256.3|4250.3|4257.2|4251.2|4257.2|4251.2|4256.3|4250.3|0
1722413290000|2024-07-31 08:08:10|4258.2|4252.2|4258.3|4252.3|4259.3|4253.3|4258.2|4252.2|6
1722413300000|2024-07-31 08:08:20|4258.2|4252.2|4257.3|4251.3|4258.2|4252.2|4257.3|4251.3|0
1722413330000|2024-07-31 08:08:50|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|2
1722413350000|2024-07-31 08:09:10|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1722413360000|2024-07-31 08:09:20|4256.3|4250.3|4260.3|4254.3|4260.3|4254.3|4256.3|4250.3|1
1722413370000|2024-07-31 08:09:30|4260.8|4254.8|4262.5|4256.5|4263|4257|4260.8|4254.8|2
1722413380000|2024-07-31 08:09:40|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1722413400000|2024-07-31 08:10:00|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|1
1722413410000|2024-07-31 08:10:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722413420000|2024-07-31 08:10:20|4261|4255|4262.5|4256.5|4262.5|4256.5|4261|4255|2
1722413440000|2024-07-31 08:10:40|4262|4256|4261.5|4255.5|4262.5|4256.5|4261.5|4255.5|2
1722413450000|2024-07-31 08:10:50|4261|4255|4261|4255|4261|4255|4261|4255|0
1722413460000|2024-07-31 08:11:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722413500000|2024-07-31 08:11:40|4260|4254|4260.4|4254.4|4260.4|4254.4|4260|4254|0
1722413520000|2024-07-31 08:12:00|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722413550000|2024-07-31 08:12:30|4259.4|4253.4|4259.5|4253.5|4259.5|4253.5|4259.4|4253.4|0
1722413580000|2024-07-31 08:13:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|0
1722413590000|2024-07-31 08:13:10|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722413600000|2024-07-31 08:13:20|4259.9|4253.9|4259.5|4253.5|4259.9|4253.9|4259.4|4253.4|0
1722413610000|2024-07-31 08:13:30|4259.4|4253.4|4259.5|4253.5|4259.5|4253.5|4259.4|4253.4|0
1722413620000|2024-07-31 08:13:40|4259.9|4253.9|4259.5|4253.5|4259.9|4253.9|4259.5|4253.5|0
1722413630000|2024-07-31 08:13:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.5|4253.5|0
1722413640000|2024-07-31 08:14:00|4259.5|4253.5|4259.4|4253.4|4259.5|4253.5|4259.4|4253.4|0
1722413650000|2024-07-31 08:14:10|4259.5|4253.5|4259.5|4253.5|4259.9|4253.9|4259.5|4253.5|0
1722413660000|2024-07-31 08:14:20|||||||||1
1722413670000|2024-07-31 08:14:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722413690000|2024-07-31 08:14:50|4259.5|4253.5|4259.4|4253.4|4259.5|4253.5|4259.4|4253.4|0
1722413700000|2024-07-31 08:15:00|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|0
1722413770000|2024-07-31 08:16:10|4257.5|4251.5|4258|4252|4258.4|4252.4|4257.5|4251.5|0
1722413780000|2024-07-31 08:16:20|4258.1|4252.1|4258.9|4252.9|4258.9|4252.9|4258.1|4252.1|3
1722413790000|2024-07-31 08:16:30|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|2
1722413800000|2024-07-31 08:16:40|4258|4252|4258.4|4252.4|4258.4|4252.4|4258|4252|0
1722413820000|2024-07-31 08:17:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722413830000|2024-07-31 08:17:10|4259.1|4253.1|4259.5|4253.5|4259.5|4253.5|4259.1|4253.1|2
1722413850000|2024-07-31 08:17:30|4259.6|4253.6|4260.9|4254.9|4260.9|4254.9|4259.6|4253.6|4
1722413860000|2024-07-31 08:17:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1722413870000|2024-07-31 08:17:50|4261.5|4255.5|4261.4|4255.4|4261.5|4255.5|4261.4|4255.4|0
1722413880000|2024-07-31 08:18:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722413890000|2024-07-31 08:18:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722413900000|2024-07-31 08:18:20|4262.4|4256.4|4262.4|4256.4|4262.5|4256.5|4262.4|4256.4|0
1722413910000|2024-07-31 08:18:30|4262|4256|4262|4256|4262.4|4256.4|4262|4256|0
1722413920000|2024-07-31 08:18:40|4262.4|4256.4|4262|4256|4262.4|4256.4|4262|4256|0
1722413930000|2024-07-31 08:18:50|4262.4|4256.4|4263.6|4257.6|4264.4|4258.4|4262.4|4256.4|0
1722413940000|2024-07-31 08:19:00|4264|4258|4264|4258|4264|4258|4264|4258|0
1722413950000|2024-07-31 08:19:10|4264.4|4258.4|4264|4258|4264.4|4258.4|4264|4258|0
1722413980000|2024-07-31 08:19:40|4263.5|4257.5|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|0
1722414000000|2024-07-31 08:20:00|4264.9|4258.9|4265.5|4259.5|4265.5|4259.5|4264.9|4258.9|0
1722414020000|2024-07-31 08:20:20|4265.6|4259.6|4266.5|4260.5|4266.5|4260.5|4265.6|4259.6|1
1722414040000|2024-07-31 08:20:40|4267|4261|4267|4261|4267|4261|4267|4261|0
1722414100000|2024-07-31 08:21:40|4267.5|4261.5|4266.5|4260.5|4267.5|4261.5|4266.5|4260.5|1
1722414120000|2024-07-31 08:22:00|4266.6|4260.6|4267.5|4261.5|4267.5|4261.5|4266.6|4260.6|0
1722414150000|2024-07-31 08:22:30|4268|4262|4268|4262|4268|4262|4268|4262|0
1722414170000|2024-07-31 08:22:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722414200000|2024-07-31 08:23:20|4268|4262|4267.5|4261.5|4268.4|4262.4|4267.5|4261.5|3
1722414210000|2024-07-31 08:23:30|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|0
1722414230000|2024-07-31 08:23:50|4268|4262|4268|4262|4268|4262|4268|4262|0
1722414310000|2024-07-31 08:25:10|4268.4|4262.4|4267.5|4261.5|4268.4|4262.4|4267.5|4261.5|1
1722414330000|2024-07-31 08:25:30|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|0
1722414340000|2024-07-31 08:25:40|4268|4262|4268|4262|4268|4262|4268|4262|0
1722414390000|2024-07-31 08:26:30|||||||||6
1722414440000|2024-07-31 08:27:20|||||||||1
1722414480000|2024-07-31 08:28:00|4267.5|4261.5|4266.5|4260.5|4267.5|4261.5|4266.5|4260.5|1
1722414490000|2024-07-31 08:28:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722414500000|2024-07-31 08:28:20|4266.6|4260.6|4267|4261|4267|4261|4266.6|4260.6|0
1722414520000|2024-07-31 08:28:40|4267.1|4261.1|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1722414530000|2024-07-31 08:28:50|4266.9|4260.9|4265.6|4259.6|4266.9|4260.9|4265.1|4259.1|1
1722414590000|2024-07-31 08:29:50|4265.2|4259.2|4264.8|4258.8|4265.2|4259.2|4264.8|4258.8|0
1722414600000|2024-07-31 08:30:00|4264.7|4258.7|4265.6|4259.6|4265.6|4259.6|4264.7|4258.7|0
1722414610000|2024-07-31 08:30:10|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722414680000|2024-07-31 08:31:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722414690000|2024-07-31 08:31:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722414750000|2024-07-31 08:32:30|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|0
1722414840000|2024-07-31 08:34:00|||||||||1
1722414880000|2024-07-31 08:34:40|4268.7|4262.7|4267.8|4261.8|4268.7|4262.7|4267.8|4261.8|4
1722414900000|2024-07-31 08:35:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|2
1722414910000|2024-07-31 08:35:10|4267.3|4261.3|4267.7|4261.7|4267.7|4261.7|4267.3|4261.3|0
1722414930000|2024-07-31 08:35:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722414940000|2024-07-31 08:35:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722414950000|2024-07-31 08:35:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722414980000|2024-07-31 08:36:20|4266.8|4260.8|4267.8|4261.8|4267.8|4261.8|4266.8|4260.8|0
1722415020000|2024-07-31 08:37:00|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.6|4261.6|0
1722415080000|2024-07-31 08:38:00|4266.8|4260.8|4267.7|4261.7|4267.7|4261.7|4266.8|4260.8|0
1722415110000|2024-07-31 08:38:30|4266.8|4260.8|4267.2|4261.2|4267.2|4261.2|4266.8|4260.8|0
1722415130000|2024-07-31 08:38:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722415140000|2024-07-31 08:39:00|4268.2|4262.2|4267.7|4261.7|4268.2|4262.2|4267.7|4261.7|0
1722415180000|2024-07-31 08:39:40|4267.2|4261.2|4266.8|4260.8|4267.7|4261.7|4266.8|4260.8|0
1722415190000|2024-07-31 08:39:50|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722415220000|2024-07-31 08:40:20|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722415290000|2024-07-31 08:41:30|4265.8|4259.8|4266.7|4260.7|4266.7|4260.7|4265.8|4259.8|0
1722415300000|2024-07-31 08:41:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722415310000|2024-07-31 08:41:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722415320000|2024-07-31 08:42:00|4266.3|4260.3|4267.3|4261.3|4267.3|4261.3|4266.3|4260.3|1
1722415340000|2024-07-31 08:42:20|4267.8|4261.8|4268.7|4262.7|4268.7|4262.7|4267.8|4261.8|1
1722415350000|2024-07-31 08:42:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722415360000|2024-07-31 08:42:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722415380000|2024-07-31 08:43:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722415390000|2024-07-31 08:43:10|4267.7|4261.7|4267.7|4261.7|4267.8|4261.8|4267.7|4261.7|0
1722415410000|2024-07-31 08:43:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|5
1722415420000|2024-07-31 08:43:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722415430000|2024-07-31 08:43:50|4267.8|4261.8|4267.7|4261.7|4267.8|4261.8|4267.7|4261.7|5
1722415440000|2024-07-31 08:44:00|||||||||1
1722415470000|2024-07-31 08:44:30|4267.8|4261.8|4268.7|4262.7|4268.7|4262.7|4267.8|4261.8|0
1722415480000|2024-07-31 08:44:40|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1722415490000|2024-07-31 08:44:50|4267.8|4261.8|4267.7|4261.7|4267.8|4261.8|4267.7|4261.7|0
1722415500000|2024-07-31 08:45:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722415510000|2024-07-31 08:45:10|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4267.4|4261.4|11
1722415650000|2024-07-31 08:47:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|11
1722415680000|2024-07-31 08:48:00|4268.8|4262.8|4269.4|4263.4|4269.4|4263.4|4268.8|4262.8|7
1722415690000|2024-07-31 08:48:10|4269.3|4263.3|4268.9|4262.9|4269.3|4263.3|4268.9|4262.9|0
1722415700000|2024-07-31 08:48:20|4269.8|4263.8|4269.8|4263.8|4269.9|4263.9|4269.8|4263.8|0
1722415710000|2024-07-31 08:48:30|4269.4|4263.4|4269.8|4263.8|4269.8|4263.8|4269.4|4263.4|0
1722415750000|2024-07-31 08:49:10|4268.8|4262.8|4269.8|4263.8|4269.8|4263.8|4268.8|4262.8|0
1722415760000|2024-07-31 08:49:20|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4268.9|4262.9|0
1722415770000|2024-07-31 08:49:30|4268.9|4262.9|4268.8|4262.8|4269.8|4263.8|4268.8|4262.8|0
1722415780000|2024-07-31 08:49:40|4268.9|4262.9|4268.8|4262.8|4268.9|4262.9|4268.8|4262.8|0
1722415790000|2024-07-31 08:49:50|4268.9|4262.9|4268.8|4262.8|4268.9|4262.9|4268.8|4262.8|0
1722415800000|2024-07-31 08:50:00|4269.3|4263.3|4268.9|4262.9|4269.3|4263.3|4268.9|4262.9|0
1722415810000|2024-07-31 08:50:10|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|0
1722415840000|2024-07-31 08:50:40|4268.9|4262.9|4268.9|4262.9|4269.9|4263.9|4268.8|4262.8|0
1722415860000|2024-07-31 08:51:00|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1722415900000|2024-07-31 08:51:40|4268.9|4262.9|4269.3|4263.3|4269.3|4263.3|4268.9|4262.9|0
1722415920000|2024-07-31 08:52:00|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|2
1722415940000|2024-07-31 08:52:20|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1722415960000|2024-07-31 08:52:40|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1722415990000|2024-07-31 08:53:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1722416000000|2024-07-31 08:53:20|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|1
1722416080000|2024-07-31 08:54:40|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|1
1722416110000|2024-07-31 08:55:10|4270.3|4264.3|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|0
1722416150000|2024-07-31 08:55:50|4269.9|4263.9|4270.8|4264.8|4270.8|4264.8|4269.9|4263.9|5
1722416160000|2024-07-31 08:56:00|||||||||5
1722416180000|2024-07-31 08:56:20|4271.2|4265.2|4271.8|4265.8|4271.8|4265.8|4271.2|4265.2|8
1722416190000|2024-07-31 08:56:30|4272.3|4266.3|4273.8|4267.8|4273.8|4267.8|4272.3|4266.3|4
1722416200000|2024-07-31 08:56:40|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722416210000|2024-07-31 08:56:50|4273.8|4267.8|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|0
1722416230000|2024-07-31 08:57:10|4274.8|4268.8|4274.7|4268.7|4274.8|4268.8|4274.3|4268.3|1
1722416240000|2024-07-31 08:57:20|4273.8|4267.8|4274.8|4268.8|4274.8|4268.8|4273.8|4267.8|1
1722416250000|2024-07-31 08:57:30|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722416260000|2024-07-31 08:57:40|4274.7|4268.7|4273.8|4267.8|4274.7|4268.7|4273.2|4267.2|1
1722416270000|2024-07-31 08:57:50|4274.2|4268.2|4274.3|4268.3|4274.3|4268.3|4274.2|4268.2|0
1722416280000|2024-07-31 08:58:00|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|1
1722416290000|2024-07-31 08:58:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722416300000|2024-07-31 08:58:20|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722416330000|2024-07-31 08:58:50|4273.2|4267.2|4272.8|4266.8|4273.2|4267.2|4272.8|4266.8|0
1722416340000|2024-07-31 08:59:00|4273.2|4267.2|4273.8|4267.8|4273.8|4267.8|4272.8|4266.8|0
1722416350000|2024-07-31 08:59:10|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722416360000|2024-07-31 08:59:20|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722416380000|2024-07-31 08:59:40|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1722416390000|2024-07-31 08:59:50|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722416400000|2024-07-31 09:00:00|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1722416410000|2024-07-31 09:00:10|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722416440000|2024-07-31 09:00:40|4274.2|4268.2|4273.8|4267.8|4274.2|4268.2|4273.8|4267.8|0
1722416450000|2024-07-31 09:00:50|4274.7|4268.7|4274.8|4268.8|4274.8|4268.8|4274.7|4268.7|0
1722416460000|2024-07-31 09:01:00|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722416480000|2024-07-31 09:01:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1722416490000|2024-07-31 09:01:30|4275.2|4269.2|4276.8|4270.8|4277.3|4271.3|4275.2|4269.2|5
1722416500000|2024-07-31 09:01:40|4279.7|4273.7|4279.7|4273.7|4279.8|4273.8|4279.6|4273.6|75
1722416510000|2024-07-31 09:01:50|4279.1|4273.1|4279.7|4273.7|4279.7|4273.7|4279.1|4273.1|0
1722416520000|2024-07-31 09:02:00|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|0
1722416530000|2024-07-31 09:02:10|4280.7|4274.7|4279.7|4273.7|4280.7|4274.7|4279.7|4273.7|0
1722416550000|2024-07-31 09:02:30|4279.3|4273.3|4280.2|4274.2|4280.7|4274.7|4279.3|4273.3|1
1722416560000|2024-07-31 09:02:40|4280.1|4274.1|4278.7|4272.7|4280.2|4274.2|4278.7|4272.7|1
1722416570000|2024-07-31 09:02:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|21
1722416580000|2024-07-31 09:03:00|4278.2|4272.2|4278.6|4272.6|4278.7|4272.7|4278.2|4272.2|1
1722416590000|2024-07-31 09:03:10|4278.2|4272.2|4275.6|4269.6|4278.2|4272.2|4275.6|4269.6|5
1722416600000|2024-07-31 09:03:20|4275.7|4269.7|4275.5|4269.5|4276.6|4270.6|4275.5|4269.5|0
1722416610000|2024-07-31 09:03:30|4275.7|4269.7|4275.6|4269.6|4275.7|4269.7|4275.6|4269.6|0
1722416620000|2024-07-31 09:03:40|4275.7|4269.7|4276.7|4270.7|4277.1|4271.1|4275.7|4269.7|2
1722416630000|2024-07-31 09:03:50|4276.6|4270.6|4275.1|4269.1|4276.6|4270.6|4275.1|4269.1|1
1722416640000|2024-07-31 09:04:00|4274.2|4268.2|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|1
1722416650000|2024-07-31 09:04:10|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|6
1722416700000|2024-07-31 09:05:00|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4272.7|4266.7|0
1722416710000|2024-07-31 09:05:10|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1722416730000|2024-07-31 09:05:30|4272.8|4266.8|4272.8|4266.8|4273.2|4267.2|4272.8|4266.8|0
1722416740000|2024-07-31 09:05:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722416750000|2024-07-31 09:05:50|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|1
1722416770000|2024-07-31 09:06:10|4273.3|4267.3|4273.7|4267.7|4273.7|4267.7|4273.3|4267.3|0
1722416790000|2024-07-31 09:06:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722416810000|2024-07-31 09:06:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722416830000|2024-07-31 09:07:10|4274.1|4268.1|4274.2|4268.2|4274.2|4268.2|4274.1|4268.1|0
1722416840000|2024-07-31 09:07:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1722416850000|2024-07-31 09:07:30|4273.3|4267.3|4273.7|4267.7|4273.7|4267.7|4273.3|4267.3|0
1722416860000|2024-07-31 09:07:40|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1722416890000|2024-07-31 09:08:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722416900000|2024-07-31 09:08:20|||||||||1
1722416910000|2024-07-31 09:08:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|1
1722416980000|2024-07-31 09:09:40|4273.2|4267.2|4273.2|4267.2|4273.3|4267.3|4273.2|4267.2|0
1722416990000|2024-07-31 09:09:50|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|2
1722417000000|2024-07-31 09:10:00|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1722417010000|2024-07-31 09:10:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1722417030000|2024-07-31 09:10:30|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1722417040000|2024-07-31 09:10:40|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1722417060000|2024-07-31 09:11:00|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1722417070000|2024-07-31 09:11:10|||||||||1
1722417080000|2024-07-31 09:11:20|4271.8|4265.8|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|2
1722417140000|2024-07-31 09:12:20|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|1
1722417160000|2024-07-31 09:12:40|4272.8|4266.8|4273.8|4267.8|4273.8|4267.8|4272.8|4266.8|0
1722417170000|2024-07-31 09:12:50|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1722417230000|2024-07-31 09:13:50|4273.8|4267.8|4273.7|4267.7|4273.8|4267.8|4273.7|4267.7|0
1722417240000|2024-07-31 09:14:00|4273.3|4267.3|4273.7|4267.7|4273.7|4267.7|4273.3|4267.3|1
1722417260000|2024-07-31 09:14:20|4273.3|4267.3|4273.7|4267.7|4273.7|4267.7|4273.3|4267.3|0
1722417270000|2024-07-31 09:14:30|4273.3|4267.3|4273.7|4267.7|4273.7|4267.7|4273.3|4267.3|1
1722417280000|2024-07-31 09:14:40|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|0
1722417290000|2024-07-31 09:14:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722417300000|2024-07-31 09:15:00|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1722417330000|2024-07-31 09:15:30|4273.7|4267.7|4273.3|4267.3|4273.7|4267.7|4273.3|4267.3|0
1722417340000|2024-07-31 09:15:40|4272.7|4266.7|4273.2|4267.2|4273.7|4267.7|4272.7|4266.7|0
1722417420000|2024-07-31 09:17:00|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|1
1722417440000|2024-07-31 09:17:20|4273.3|4267.3|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|1
1722417460000|2024-07-31 09:17:40|4272.7|4266.7|4273.6|4267.6|4273.6|4267.6|4272.7|4266.7|0
1722417480000|2024-07-31 09:18:00|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722417510000|2024-07-31 09:18:30|||||||||1
1722417530000|2024-07-31 09:18:50|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1722417550000|2024-07-31 09:19:10|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722417560000|2024-07-31 09:19:20|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1722417570000|2024-07-31 09:19:30|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1722417580000|2024-07-31 09:19:40|4276.7|4270.7|4275.7|4269.7|4276.7|4270.7|4275.7|4269.7|2
1722417590000|2024-07-31 09:19:50|4275.8|4269.8|4276.7|4270.7|4276.7|4270.7|4275.7|4269.7|1
1722417610000|2024-07-31 09:20:10|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1722417620000|2024-07-31 09:20:20|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1722417630000|2024-07-31 09:20:30|4275.6|4269.6|4275.2|4269.2|4275.6|4269.6|4275.2|4269.2|0
1722417640000|2024-07-31 09:20:40|4274.8|4268.8|4275.2|4269.2|4275.2|4269.2|4274.7|4268.7|1
1722417650000|2024-07-31 09:20:50|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1722417660000|2024-07-31 09:21:00|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|0
1722417670000|2024-07-31 09:21:10|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1722417680000|2024-07-31 09:21:20|4273.7|4267.7|4273.7|4267.7|4273.8|4267.8|4273.3|4267.3|1
1722417700000|2024-07-31 09:21:40|4272.8|4266.8|4273.7|4267.7|4273.7|4267.7|4272.8|4266.8|0
1722417710000|2024-07-31 09:21:50|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1722417720000|2024-07-31 09:22:00|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722417730000|2024-07-31 09:22:10|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1722417740000|2024-07-31 09:22:20|4273.2|4267.2|4273.2|4267.2|4273.7|4267.7|4272.7|4266.7|0
1722417750000|2024-07-31 09:22:30|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722417760000|2024-07-31 09:22:40|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|0
1722417770000|2024-07-31 09:22:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1722417780000|2024-07-31 09:23:00|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1722417800000|2024-07-31 09:23:20|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1722417810000|2024-07-31 09:23:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722417820000|2024-07-31 09:23:40|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1722417830000|2024-07-31 09:23:50|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|0
1722417840000|2024-07-31 09:24:00|4271.9|4265.9|4271.7|4265.7|4271.9|4265.9|4271.7|4265.7|0
1722417850000|2024-07-31 09:24:10|4271.2|4265.2|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|0
1722417870000|2024-07-31 09:24:30|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722417880000|2024-07-31 09:24:40|4271.6|4265.6|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|20
1722417890000|2024-07-31 09:24:50|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|0
1722417900000|2024-07-31 09:25:00|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|1
1722417910000|2024-07-31 09:25:10|4271.2|4265.2|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|0
1722417950000|2024-07-31 09:25:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|1
1722417960000|2024-07-31 09:26:00|4270.2|4264.2|4271.7|4265.7|4272.2|4266.2|4270.2|4264.2|0
1722417970000|2024-07-31 09:26:10|4272.2|4266.2|4272.7|4266.7|4272.7|4266.7|4272.2|4266.2|0
1722417990000|2024-07-31 09:26:30|4270.7|4264.7|4271.7|4265.7|4271.7|4265.7|4270.7|4264.7|1
1722418030000|2024-07-31 09:27:10|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722418040000|2024-07-31 09:27:20|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1722418100000|2024-07-31 09:28:20|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270.2|4264.2|2
1722418110000|2024-07-31 09:28:30|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722418130000|2024-07-31 09:28:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1722418150000|2024-07-31 09:29:10|4269.8|4263.8|4270.2|4264.2|4270.2|4264.2|4269.7|4263.7|0
1722418160000|2024-07-31 09:29:20|||||||||1
1722418170000|2024-07-31 09:29:30|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1722418190000|2024-07-31 09:29:50|4270.2|4264.2|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|0
1722418200000|2024-07-31 09:30:00|4270.6|4264.6|4270.7|4264.7|4270.7|4264.7|4270.6|4264.6|0
1722418210000|2024-07-31 09:30:10|4269.8|4263.8|4269.7|4263.7|4269.8|4263.8|4269.7|4263.7|0
1722418230000|2024-07-31 09:30:30|4269.3|4263.3|4269.7|4263.7|4269.7|4263.7|4269.3|4263.3|0
1722418240000|2024-07-31 09:30:40|4269.6|4263.6|4267.7|4261.7|4269.6|4263.6|4267.2|4261.2|3
1722418260000|2024-07-31 09:31:00|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1722418290000|2024-07-31 09:31:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1722418360000|2024-07-31 09:32:40|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722418400000|2024-07-31 09:33:20|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|1
1722418420000|2024-07-31 09:33:40|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1722418430000|2024-07-31 09:33:50|4267.8|4261.8|4267.2|4261.2|4267.8|4261.8|4267.2|4261.2|0
1722418470000|2024-07-31 09:34:30|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|30
1722418480000|2024-07-31 09:34:40|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1722418490000|2024-07-31 09:34:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722418510000|2024-07-31 09:35:10|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1722418530000|2024-07-31 09:35:30|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1722418550000|2024-07-31 09:35:50|||||||||1
1722418560000|2024-07-31 09:36:00|4269.5|4263.5|4269.6|4263.6|4269.6|4263.6|4269.5|4263.5|1
1722418570000|2024-07-31 09:36:10|4270|4264|4269.6|4263.6|4270|4264|4269.6|4263.6|0
1722418610000|2024-07-31 09:36:50|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|1
1722418620000|2024-07-31 09:37:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722418710000|2024-07-31 09:38:30|4271.1|4265.1|4270.7|4264.7|4271.1|4265.1|4270.7|4264.7|0
1722418720000|2024-07-31 09:38:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722418780000|2024-07-31 09:39:40|4271|4265|4271.6|4265.6|4271.6|4265.6|4271|4265|0
1722418850000|2024-07-31 09:40:50|4271.7|4265.7|4271.6|4265.6|4271.7|4265.7|4271.6|4265.6|0
1722418860000|2024-07-31 09:41:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722418870000|2024-07-31 09:41:10|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.5|4265.5|0
1722418910000|2024-07-31 09:41:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722418930000|2024-07-31 09:42:10|4271.5|4265.5|4271.5|4265.5|4271.6|4265.6|4271.5|4265.5|0
1722418950000|2024-07-31 09:42:30|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722418960000|2024-07-31 09:42:40|4271.2|4265.2|4271.6|4265.6|4272|4266|4271.2|4265.2|1
1722418970000|2024-07-31 09:42:50|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722418980000|2024-07-31 09:43:00|4271.6|4265.6|4272|4266|4272|4266|4271.6|4265.6|0
1722419000000|2024-07-31 09:43:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1722419020000|2024-07-31 09:43:40|4272.1|4266.1|4272.5|4266.5|4272.5|4266.5|4272|4266|0
1722419030000|2024-07-31 09:43:50|4272|4266|4272|4266|4272|4266|4272|4266|0
1722419040000|2024-07-31 09:44:00|4271.1|4265.1|4271.5|4265.5|4271.5|4265.5|4271|4265|1
1722419050000|2024-07-31 09:44:10|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|0
1722419060000|2024-07-31 09:44:20|4271.1|4265.1|4270.5|4264.5|4271.1|4265.1|4270|4264|1
1722419070000|2024-07-31 09:44:30|4270.6|4264.6|4271|4265|4271|4265|4270.6|4264.6|0
1722419080000|2024-07-31 09:44:40|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722419090000|2024-07-31 09:44:50|4272|4266|4272|4266|4272|4266|4272|4266|0
1722419100000|2024-07-31 09:45:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1722419110000|2024-07-31 09:45:10|4272|4266|4272.5|4266.5|4272.5|4266.5|4272|4266|0
1722419260000|2024-07-31 09:47:40|4273|4267|4273|4267|4273|4267|4273|4267|0
1722419290000|2024-07-31 09:48:10|4274|4268|4274.6|4268.6|4274.6|4268.6|4274|4268|0
1722419310000|2024-07-31 09:48:30|4275|4269|4275|4269|4275|4269|4275|4269|0
1722419340000|2024-07-31 09:49:00|4274.6|4268.6|4273.6|4267.6|4275|4269|4273.6|4267.6|2
1722419360000|2024-07-31 09:49:20|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|0
1722419370000|2024-07-31 09:49:30|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1722419380000|2024-07-31 09:49:40|4273.1|4267.1|4273.1|4267.1|4273.5|4267.5|4272.2|4266.2|1
1722419390000|2024-07-31 09:49:50|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|0
1722419400000|2024-07-31 09:50:00|4272.6|4266.6|4272.6|4266.6|4273.5|4267.5|4272.6|4266.6|1
1722419410000|2024-07-31 09:50:10|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|1
1722419420000|2024-07-31 09:50:20|4272.6|4266.6|4272.5|4266.5|4272.6|4266.6|4272.5|4266.5|0
1722419460000|2024-07-31 09:51:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1722419480000|2024-07-31 09:51:20|4273|4267|4273|4267|4273|4267|4273|4267|0
1722419510000|2024-07-31 09:51:50|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|1
1722419520000|2024-07-31 09:52:00|4274|4268|4274|4268|4274|4268|4274|4268|0
1722419570000|2024-07-31 09:52:50|4273.1|4267.1|4272.1|4266.1|4273.1|4267.1|4271.6|4265.6|1
1722419580000|2024-07-31 09:53:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1722419610000|2024-07-31 09:53:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722419620000|2024-07-31 09:53:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1722419630000|2024-07-31 09:53:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722419640000|2024-07-31 09:54:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722419650000|2024-07-31 09:54:10|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722419660000|2024-07-31 09:54:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722419700000|2024-07-31 09:55:00|4270.7|4264.7|4270.5|4264.5|4270.7|4264.7|4270.5|4264.5|0
1722419710000|2024-07-31 09:55:10|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|1
1722419730000|2024-07-31 09:55:30|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4268.6|4262.6|0
1722419750000|2024-07-31 09:55:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722419760000|2024-07-31 09:56:00|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722419810000|2024-07-31 09:56:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722419820000|2024-07-31 09:57:00|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722419830000|2024-07-31 09:57:10|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722419840000|2024-07-31 09:57:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722419850000|2024-07-31 09:57:30|4273.5|4267.5|4273|4267|4273.5|4267.5|4273|4267|13
1722419860000|2024-07-31 09:57:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1722419870000|2024-07-31 09:57:50|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|0
1722419880000|2024-07-31 09:58:00|4273|4267|4273|4267|4273|4267|4273|4267|0
1722419890000|2024-07-31 09:58:10|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1722419930000|2024-07-31 09:58:50|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|0
1722419980000|2024-07-31 09:59:40|4273.5|4267.5|4273.4|4267.4|4273.5|4267.5|4273.4|4267.4|0
1722419990000|2024-07-31 09:59:50|4273.5|4267.5|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|0
1722420000000|2024-07-31 10:00:00|4274.4|4268.4|4274.4|4268.4|4274.5|4268.5|4274.4|4268.4|0
1722420010000|2024-07-31 10:00:10|4274|4268|4274.4|4268.4|4274.4|4268.4|4274|4268|0
1722420020000|2024-07-31 10:00:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1722420030000|2024-07-31 10:00:30|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1722420040000|2024-07-31 10:00:40|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1722420060000|2024-07-31 10:01:00|4273.9|4267.9|4273.5|4267.5|4273.9|4267.9|4273.5|4267.5|0
1722420070000|2024-07-31 10:01:10|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|1
1722420090000|2024-07-31 10:01:30|4274|4268|4274|4268|4274|4268|4273.5|4267.5|0
1722420100000|2024-07-31 10:01:40|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|1
1722420170000|2024-07-31 10:02:50|4273.9|4267.9|4273.4|4267.4|4273.9|4267.9|4273.4|4267.4|0
1722420180000|2024-07-31 10:03:00|4274.4|4268.4|4273.5|4267.5|4274.4|4268.4|4273.5|4267.5|0
1722420200000|2024-07-31 10:03:20|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1722420220000|2024-07-31 10:03:40|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1722420240000|2024-07-31 10:04:00|4274.9|4268.9|4275.9|4269.9|4275.9|4269.9|4274.4|4268.4|1
1722420250000|2024-07-31 10:04:10|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|3
1722420270000|2024-07-31 10:04:30|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1722420290000|2024-07-31 10:04:50|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|0
1722420300000|2024-07-31 10:05:00|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|0
1722420320000|2024-07-31 10:05:20|4275.8|4269.8|4276.3|4270.3|4276.3|4270.3|4275.8|4269.8|0
1722420330000|2024-07-31 10:05:30|4275.4|4269.4|4274.8|4268.8|4275.4|4269.4|4274.4|4268.4|1
1722420340000|2024-07-31 10:05:40|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1722420360000|2024-07-31 10:06:00|4274.8|4268.8|4274.4|4268.4|4274.8|4268.8|4274.4|4268.4|0
1722420390000|2024-07-31 10:06:30|4274.3|4268.3|4274.3|4268.3|4274.4|4268.4|4274.3|4268.3|0
1722420450000|2024-07-31 10:07:30|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1722420480000|2024-07-31 10:08:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4273.9|4267.9|0
1722420500000|2024-07-31 10:08:20|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1722420600000|2024-07-31 10:10:00|4274.3|4268.3|4274.4|4268.4|4274.4|4268.4|4274.3|4268.3|0
1722420620000|2024-07-31 10:10:20|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722420670000|2024-07-31 10:11:10|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1722420690000|2024-07-31 10:11:30|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|1
1722420710000|2024-07-31 10:11:50|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722420720000|2024-07-31 10:12:00|4273.9|4267.9|4274.3|4268.3|4274.3|4268.3|4273.4|4267.4|1
1722420750000|2024-07-31 10:12:30|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1722420760000|2024-07-31 10:12:40|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722420780000|2024-07-31 10:13:00|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1722420820000|2024-07-31 10:13:40|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722420830000|2024-07-31 10:13:50|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1722420840000|2024-07-31 10:14:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722420920000|2024-07-31 10:15:20|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|1
1722420950000|2024-07-31 10:15:50|4273.8|4267.8|4272.4|4266.4|4273.8|4267.8|4272.4|4266.4|0
1722420960000|2024-07-31 10:16:00|4273.8|4267.8|4273.3|4267.3|4273.8|4267.8|4273.3|4267.3|2
1722420970000|2024-07-31 10:16:10|4273.4|4267.4|4273.4|4267.4|4274.8|4268.8|4273.4|4267.4|11
1722420980000|2024-07-31 10:16:20|||||||||1
1722420990000|2024-07-31 10:16:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1722421000000|2024-07-31 10:16:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1722421020000|2024-07-31 10:17:00|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1722421040000|2024-07-31 10:17:20|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1722421120000|2024-07-31 10:18:40|4273.3|4267.3|4272.4|4266.4|4273.3|4267.3|4272.4|4266.4|1
1722421130000|2024-07-31 10:18:50|4273.4|4267.4|4272.4|4266.4|4273.4|4267.4|4272.4|4266.4|3
1722421140000|2024-07-31 10:19:00|4272.9|4266.9|4273.3|4267.3|4273.3|4267.3|4272.9|4266.9|0
1722421160000|2024-07-31 10:19:20|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1722421210000|2024-07-31 10:20:10|4272.3|4266.3|4273.3|4267.3|4273.3|4267.3|4271.4|4265.4|1
1722421220000|2024-07-31 10:20:20|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1722421230000|2024-07-31 10:20:30|4272.9|4266.9|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|0
1722421260000|2024-07-31 10:21:00|4272.4|4266.4|4271.9|4265.9|4272.4|4266.4|4270.9|4264.9|11
1722421270000|2024-07-31 10:21:10|4272.4|4266.4|4271.6|4265.6|4272.4|4266.4|4269.7|4263.7|101
1722421280000|2024-07-31 10:21:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722421300000|2024-07-31 10:21:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722421340000|2024-07-31 10:22:20|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|2
1722421350000|2024-07-31 10:22:30|4271.5|4265.5|4271.1|4265.1|4271.5|4265.5|4271.1|4265.1|0
1722421360000|2024-07-31 10:22:40|4271|4265|4271|4265|4271|4265|4271|4265|0
1722421430000|2024-07-31 10:23:50|4271.5|4265.5|4272|4266|4272|4266|4271.5|4265.5|0
1722421470000|2024-07-31 10:24:30|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|0
1722421480000|2024-07-31 10:24:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|1
1722421520000|2024-07-31 10:25:20|4272.4|4266.4|4272.5|4266.5|4272.5|4266.5|4272.4|4266.4|0
1722421580000|2024-07-31 10:26:20|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|0
1722421630000|2024-07-31 10:27:10|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272|4266|1
1722421640000|2024-07-31 10:27:20|4272|4266|4272|4266|4272|4266|4272|4266|0
1722421680000|2024-07-31 10:28:00|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1722421690000|2024-07-31 10:28:10|4272|4266|4272|4266|4272|4266|4272|4266|0
1722421710000|2024-07-31 10:28:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|22
1722421790000|2024-07-31 10:29:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722421800000|2024-07-31 10:30:00|4270|4264|4270.1|4264.1|4270.1|4264.1|4270|4264|0
1722421810000|2024-07-31 10:30:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1722421820000|2024-07-31 10:30:20|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|0
1722421840000|2024-07-31 10:30:40|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722421870000|2024-07-31 10:31:10|4271|4265|4271|4265|4271|4265|4271|4265|0
1722421880000|2024-07-31 10:31:20|4271.1|4265.1|4271|4265|4271.1|4265.1|4271|4265|0
1722421890000|2024-07-31 10:31:30|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722421900000|2024-07-31 10:31:40|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722421910000|2024-07-31 10:31:50|4271|4265|4271|4265|4271|4265|4271|4265|0
1722421920000|2024-07-31 10:32:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722421980000|2024-07-31 10:33:00|4270.5|4264.5|4270.5|4264.5|4271|4265|4270.5|4264.5|0
1722421990000|2024-07-31 10:33:10|4271|4265|4271|4265|4271|4265|4271|4265|7
1722422000000|2024-07-31 10:33:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722422030000|2024-07-31 10:33:50|4271.1|4265.1|4271.1|4265.1|4271.5|4265.5|4271.1|4265.1|7
1722422070000|2024-07-31 10:34:30|4271|4265|4271|4265|4271|4265|4271|4265|2
1722422090000|2024-07-31 10:34:50|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|13
1722422120000|2024-07-31 10:35:20|||||||||3
1722422150000|2024-07-31 10:35:50|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722422220000|2024-07-31 10:37:00|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|1
1722422230000|2024-07-31 10:37:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1722422360000|2024-07-31 10:39:20|4270.2|4264.2|4270.6|4264.6|4270.6|4264.6|4269.6|4263.6|0
1722422390000|2024-07-31 10:39:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1722422400000|2024-07-31 10:40:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1722422450000|2024-07-31 10:40:50|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|0
1722422460000|2024-07-31 10:41:00|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|0
1722422500000|2024-07-31 10:41:40|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1722422550000|2024-07-31 10:42:30|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722422650000|2024-07-31 10:44:10|4271.5|4265.5|4271.6|4265.6|4271.6|4265.6|4271.5|4265.5|0
1722422680000|2024-07-31 10:44:40|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|0
1722422690000|2024-07-31 10:44:50|4271.1|4265.1|4271.1|4265.1|4271.6|4265.6|4270.6|4264.6|0
1722422700000|2024-07-31 10:45:00|4271|4265|4270.6|4264.6|4271|4265|4269.6|4263.6|0
1722422710000|2024-07-31 10:45:10|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722422720000|2024-07-31 10:45:20|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722422760000|2024-07-31 10:46:00|4269.7|4263.7|4269.6|4263.6|4270|4264|4269.6|4263.6|0
1722422770000|2024-07-31 10:46:10|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.5|4265.5|5
1722422820000|2024-07-31 10:47:00|4272.1|4266.1|4272.5|4266.5|4272.5|4266.5|4272.1|4266.1|0
1722422890000|2024-07-31 10:48:10|4272.1|4266.1|4271.5|4265.5|4272.1|4266.1|4271.5|4265.5|0
1722422920000|2024-07-31 10:48:40|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1722422930000|2024-07-31 10:48:50|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722422950000|2024-07-31 10:49:10|4272.1|4266.1|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|0
1722423020000|2024-07-31 10:50:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|1
1722423070000|2024-07-31 10:51:10|4271.1|4265.1|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|0
1722423080000|2024-07-31 10:51:20|4271|4265|4271.4|4265.4|4271.4|4265.4|4270.6|4264.6|0
1722423090000|2024-07-31 10:51:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722423170000|2024-07-31 10:52:50|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|0
1722423180000|2024-07-31 10:53:00|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722423200000|2024-07-31 10:53:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722423250000|2024-07-31 10:54:10|4271.4|4265.4|4271|4265|4271.4|4265.4|4271|4265|0
1722423260000|2024-07-31 10:54:20|4270.5|4264.5|4271|4265|4271|4265|4270.5|4264.5|0
1722423270000|2024-07-31 10:54:30|4271.4|4265.4|4271.5|4265.5|4271.5|4265.5|4271.4|4265.4|0
1722423320000|2024-07-31 10:55:20|4272|4266|4271.5|4265.5|4272|4266|4271.5|4265.5|0
1722423340000|2024-07-31 10:55:40|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1722423350000|2024-07-31 10:55:50|4272|4266|4272|4266|4272|4266|4272|4266|0
1722423370000|2024-07-31 10:56:10|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1722423380000|2024-07-31 10:56:20|4271.4|4265.4|4271.5|4265.5|4271.5|4265.5|4271.4|4265.4|0
1722423450000|2024-07-31 10:57:30|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4271.5|4265.5|0
1722423460000|2024-07-31 10:57:40|4272|4266|4272.4|4266.4|4272.4|4266.4|4272|4266|0
1722423490000|2024-07-31 10:58:10|4271.5|4265.5|4272.4|4266.4|4272.4|4266.4|4271.5|4265.5|0
1722423520000|2024-07-31 10:58:40|4272|4266|4272.4|4266.4|4272.4|4266.4|4272|4266|0
1722423530000|2024-07-31 10:58:50|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|56
1722423560000|2024-07-31 10:59:20|4270.3|4264.3|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|0
1722423570000|2024-07-31 10:59:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1722423580000|2024-07-31 10:59:40|4270.2|4264.2|4269.8|4263.8|4270.2|4264.2|4268.8|4262.8|0
1722423600000|2024-07-31 11:00:00|||||||||1
1722423640000|2024-07-31 11:00:40|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|0
1722423660000|2024-07-31 11:01:00|4269.3|4263.3|4268.8|4262.8|4269.7|4263.7|4268.8|4262.8|0
1722423680000|2024-07-31 11:01:20|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|0
1722423740000|2024-07-31 11:02:20|4267.9|4261.9|4268.3|4262.3|4268.3|4262.3|4267.9|4261.9|0
1722423750000|2024-07-31 11:02:30|4268.8|4262.8|4267.9|4261.9|4268.8|4262.8|4267.9|4261.9|0
1722423760000|2024-07-31 11:02:40|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722423770000|2024-07-31 11:02:50|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1722423820000|2024-07-31 11:03:40|4267.7|4261.7|4267.3|4261.3|4267.7|4261.7|4267.3|4261.3|0
1722423840000|2024-07-31 11:04:00|4267.7|4261.7|4267.3|4261.3|4267.7|4261.7|4267.3|4261.3|0
1722423850000|2024-07-31 11:04:10|||||||||1
1722423860000|2024-07-31 11:04:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722423870000|2024-07-31 11:04:30|4267.4|4261.4|4267.3|4261.3|4267.4|4261.4|4267.3|4261.3|0
1722423910000|2024-07-31 11:05:10|4267.7|4261.7|4267.8|4261.8|4267.8|4261.8|4267.7|4261.7|0
1722423990000|2024-07-31 11:06:30|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|0
1722424000000|2024-07-31 11:06:40|4268.3|4262.3|4268.7|4262.7|4268.7|4262.7|4267.8|4261.8|0
1722424030000|2024-07-31 11:07:10|4268.8|4262.8|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|0
1722424100000|2024-07-31 11:08:20|||||||||1
1722424110000|2024-07-31 11:08:30|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1722424120000|2024-07-31 11:08:40|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|26
1722424140000|2024-07-31 11:09:00|4267.8|4261.8|4267.9|4261.9|4267.9|4261.9|4267.8|4261.8|1
1722424160000|2024-07-31 11:09:20|4268.4|4262.4|4268.4|4262.4|4268.8|4262.8|4267.9|4261.9|0
1722424170000|2024-07-31 11:09:30|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1722424180000|2024-07-31 11:09:40|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722424210000|2024-07-31 11:10:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|2
1722424270000|2024-07-31 11:11:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1722424290000|2024-07-31 11:11:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722424310000|2024-07-31 11:11:50|4269.4|4263.4|4270.3|4264.3|4270.3|4264.3|4269.4|4263.4|3
1722424320000|2024-07-31 11:12:00|4270.4|4264.4|4269.9|4263.9|4270.4|4264.4|4269.9|4263.9|1
1722424350000|2024-07-31 11:12:30|||||||||5
1722424370000|2024-07-31 11:12:50|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722424440000|2024-07-31 11:14:00|4270.8|4264.8|4270.9|4264.9|4270.9|4264.9|4270.8|4264.8|0
1722424450000|2024-07-31 11:14:10|4270.8|4264.8|4271.9|4265.9|4271.9|4265.9|4270.8|4264.8|0
1722424460000|2024-07-31 11:14:20|4272.4|4266.4|4272.8|4266.8|4272.8|4266.8|4272.4|4266.4|0
1722424470000|2024-07-31 11:14:30|4272.4|4266.4|4273.9|4267.9|4273.9|4267.9|4271.9|4265.9|6
1722424480000|2024-07-31 11:14:40|4273.4|4267.4|4274.9|4268.9|4274.9|4268.9|4273.4|4267.4|0
1722424490000|2024-07-31 11:14:50|4274.3|4268.3|4274.4|4268.4|4274.4|4268.4|4273.9|4267.9|0
1722424510000|2024-07-31 11:15:10|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1722424520000|2024-07-31 11:15:20|4273.8|4267.8|4274.4|4268.4|4274.4|4268.4|4273.8|4267.8|0
1722424530000|2024-07-31 11:15:30|4274.8|4268.8|4273.9|4267.9|4274.8|4268.8|4273.9|4267.9|0
1722424550000|2024-07-31 11:15:50|4273.8|4267.8|4273.4|4267.4|4273.8|4267.8|4273.4|4267.4|0
1722424560000|2024-07-31 11:16:00|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1722424580000|2024-07-31 11:16:20|4272.4|4266.4|4271.9|4265.9|4272.4|4266.4|4271.9|4265.9|0
1722424590000|2024-07-31 11:16:30|4271.7|4265.7|4270.9|4264.9|4271.7|4265.7|4270.9|4264.9|0
1722424610000|2024-07-31 11:16:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1722424620000|2024-07-31 11:17:00|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1722424630000|2024-07-31 11:17:10|4271.3|4265.3|4271.7|4265.7|4271.7|4265.7|4270.9|4264.9|0
1722424640000|2024-07-31 11:17:20|4271.3|4265.3|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|0
1722424690000|2024-07-31 11:18:10|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|1
1722424720000|2024-07-31 11:18:40|4270.8|4264.8|4270.9|4264.9|4270.9|4264.9|4270.8|4264.8|0
1722424750000|2024-07-31 11:19:10|4274.1|4268.1|4274|4268|4274.1|4268.1|4274|4268|47
1722424760000|2024-07-31 11:19:20|4275.5|4269.5|4275.4|4269.4|4275.5|4269.5|4274.9|4268.9|3
1722424770000|2024-07-31 11:19:30|4275|4269|4274.9|4268.9|4275|4269|4274.9|4268.9|0
1722424800000|2024-07-31 11:20:00|||||||||1
1722424810000|2024-07-31 11:20:10|4277.5|4271.5|4277.3|4271.3|4277.5|4271.5|4276.4|4270.4|83
1722424830000|2024-07-31 11:20:30|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.3|4270.3|0
1722424840000|2024-07-31 11:20:40|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|0
1722424850000|2024-07-31 11:20:50|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1722424860000|2024-07-31 11:21:00|4276.8|4270.8|4276.4|4270.4|4276.8|4270.8|4276.4|4270.4|0
1722424870000|2024-07-31 11:21:10|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|0
1722424880000|2024-07-31 11:21:20|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|2
1722424890000|2024-07-31 11:21:30|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|0
1722424900000|2024-07-31 11:21:40|4276.8|4270.8|4278.3|4272.3|4278.3|4272.3|4276.8|4270.8|1
1722424910000|2024-07-31 11:21:50|4279.2|4273.2|4281.8|4275.8|4281.9|4275.9|4278.8|4272.8|3
1722424920000|2024-07-31 11:22:00|4281.3|4275.3|4281.8|4275.8|4282.3|4276.3|4281.3|4275.3|1
1722424930000|2024-07-31 11:22:10|4281.9|4275.9|4281.8|4275.8|4282.3|4276.3|4281.4|4275.4|2
1722424940000|2024-07-31 11:22:20|4281.4|4275.4|4280.8|4274.8|4282.3|4276.3|4280.8|4274.8|0
1722424950000|2024-07-31 11:22:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|0
1722424970000|2024-07-31 11:22:50|4282.8|4276.8|4282.3|4276.3|4282.8|4276.8|4282.3|4276.3|2
1722424980000|2024-07-31 11:23:00|4282.4|4276.4|4280.6|4274.6|4282.4|4276.4|4280.6|4274.6|9
1722424990000|2024-07-31 11:23:10|4279.7|4273.7|4277.5|4271.5|4279.7|4273.7|4277|4271|53
1722425000000|2024-07-31 11:23:20|4278|4272|4277|4271|4278|4272|4276.5|4270.5|1
1722425050000|2024-07-31 11:24:10|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|1
1722425060000|2024-07-31 11:24:20|4278|4272|4278|4272|4278|4272|4278|4272|2
1722425070000|2024-07-31 11:24:30|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|51
1722425080000|2024-07-31 11:24:40|4278|4272|4278|4272|4278|4272|4278|4272|11
1722425100000|2024-07-31 11:25:00|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1722425120000|2024-07-31 11:25:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277|4271|1
1722425130000|2024-07-31 11:25:30|4277|4271|4277|4271|4277|4271|4277|4271|0
1722425140000|2024-07-31 11:25:40|4276.9|4270.9|4277|4271|4277|4271|4276.9|4270.9|0
1722425150000|2024-07-31 11:25:50|4278.4|4272.4|4281|4275|4281|4275|4278.4|4272.4|13
1722425240000|2024-07-31 11:27:20|4280.3|4274.3|4279.9|4273.9|4280.3|4274.3|4279.9|4273.9|2
1722425270000|2024-07-31 11:27:50|4280.3|4274.3|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|0
1722425290000|2024-07-31 11:28:10|4280.4|4274.4|4280.8|4274.8|4280.8|4274.8|4280.4|4274.4|0
1722425300000|2024-07-31 11:28:20|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1722425330000|2024-07-31 11:28:50|4281.3|4275.3|4281.4|4275.4|4281.4|4275.4|4281.3|4275.3|23
1722425340000|2024-07-31 11:29:00|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|10
1722425360000|2024-07-31 11:29:20|4285.1|4279.1|4286.8|4280.8|4287.2|4281.2|4285.1|4279.1|14
1722425370000|2024-07-31 11:29:30|4287.2|4281.2|4286.8|4280.8|4287.2|4281.2|4286.8|4280.8|1
1722425410000|2024-07-31 11:30:10|4285.8|4279.8|4285.7|4279.7|4286.3|4280.3|4285.7|4279.7|8
1722425420000|2024-07-31 11:30:20|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1722425450000|2024-07-31 11:30:50|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4285.3|4279.3|26
1722425460000|2024-07-31 11:31:00|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1722425480000|2024-07-31 11:31:20|4286.8|4280.8|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|10
1722425490000|2024-07-31 11:31:30|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1722425510000|2024-07-31 11:31:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1722425540000|2024-07-31 11:32:20|||||||||1
1722425550000|2024-07-31 11:32:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1722425560000|2024-07-31 11:32:40|4285.9|4279.9|4285.9|4279.9|4286.3|4280.3|4285.9|4279.9|4
1722425590000|2024-07-31 11:33:10|||||||||1
1722425600000|2024-07-31 11:33:20|4285.8|4279.8|4284.8|4278.8|4285.8|4279.8|4284.8|4278.8|3
1722425620000|2024-07-31 11:33:40|||||||||26
1722425630000|2024-07-31 11:33:50|||||||||72
1722425640000|2024-07-31 11:34:00|4285.3|4279.3|4285.8|4279.8|4286.3|4280.3|4285.3|4279.3|3
1722425670000|2024-07-31 11:34:30|4286.3|4280.3|4286.7|4280.7|4286.7|4280.7|4286.3|4280.3|0
1722425690000|2024-07-31 11:34:50|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|1
1722425720000|2024-07-31 11:35:20|4286.2|4280.2|4284.3|4278.3|4286.2|4280.2|4284.3|4278.3|9
1722425740000|2024-07-31 11:35:40|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|0
1722425750000|2024-07-31 11:35:50|4285.2|4279.2|4285.5|4279.5|4285.5|4279.5|4285.1|4279.1|4
1722425760000|2024-07-31 11:36:00|4286|4280|4286|4280|4286|4280|4285.5|4279.5|1
1722425800000|2024-07-31 11:36:40|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|7
1722425810000|2024-07-31 11:36:50|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.4|4279.4|4
1722425820000|2024-07-31 11:37:00|4285.4|4279.4|4284.8|4278.8|4285.4|4279.4|4284.8|4278.8|0
1722425830000|2024-07-31 11:37:10|||||||||5
1722425840000|2024-07-31 11:37:20|4284.7|4278.7|4285.3|4279.3|4285.3|4279.3|4284.7|4278.7|5
1722425850000|2024-07-31 11:37:30|4285.2|4279.2|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|1
1722425860000|2024-07-31 11:37:40|4285.7|4279.7|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|1
1722425870000|2024-07-31 11:37:50|4285.7|4279.7|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|1
1722425880000|2024-07-31 11:38:00|||||||||1
1722425890000|2024-07-31 11:38:10|4284.8|4278.8|4284.7|4278.7|4284.8|4278.8|4284.7|4278.7|0
1722425900000|2024-07-31 11:38:20|4285.3|4279.3|4285.7|4279.7|4285.7|4279.7|4285.2|4279.2|4
1722425910000|2024-07-31 11:38:30|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|1
1722425920000|2024-07-31 11:38:40|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1722425990000|2024-07-31 11:39:50|4286.7|4280.7|4287.7|4281.7|4287.7|4281.7|4286.7|4280.7|4
1722426000000|2024-07-31 11:40:00|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|3
1722426010000|2024-07-31 11:40:10|4286.8|4280.8|4286.8|4280.8|4286.9|4280.9|4286.8|4280.8|0
1722426020000|2024-07-31 11:40:20|4286.7|4280.7|4286.8|4280.8|4286.8|4280.8|4286.7|4280.7|2
1722426030000|2024-07-31 11:40:30|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|11
1722426050000|2024-07-31 11:40:50|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|7
1722426060000|2024-07-31 11:41:00|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1722426090000|2024-07-31 11:41:30|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|9
1722426120000|2024-07-31 11:42:00|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|1
1722426160000|2024-07-31 11:42:40|4287.3|4281.3|4287.7|4281.7|4287.7|4281.7|4287.2|4281.2|4
1722426180000|2024-07-31 11:43:00|4287.2|4281.2|4285.9|4279.9|4287.3|4281.3|4285.9|4279.9|22
1722426200000|2024-07-31 11:43:20|4285|4279|4285|4279|4285|4279|4285|4279|7
1722426220000|2024-07-31 11:43:40|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|2
1722426230000|2024-07-31 11:43:50|4287.4|4281.4|4288.7|4282.7|4288.7|4282.7|4287.4|4281.4|18
1722426240000|2024-07-31 11:44:00|||||||||1
1722426280000|2024-07-31 11:44:40|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|3
1722426290000|2024-07-31 11:44:50|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1722426300000|2024-07-31 11:45:00|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1722426310000|2024-07-31 11:45:10|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|22
1722426330000|2024-07-31 11:45:30|||||||||1
1722426350000|2024-07-31 11:45:50|4291.7|4285.7|4292.6|4286.6|4292.6|4286.6|4291.7|4285.7|1
1722426360000|2024-07-31 11:46:00|4292.2|4286.2|4293.1|4287.1|4293.2|4287.2|4292.2|4286.2|11
1722426370000|2024-07-31 11:46:10|4294.6|4288.6|4294.2|4288.2|4294.6|4288.6|4294.2|4288.2|3
1722426390000|2024-07-31 11:46:30|4294.6|4288.6|4294.2|4288.2|4294.6|4288.6|4294.2|4288.2|6
1722426400000|2024-07-31 11:46:40|||||||||7
1722426410000|2024-07-31 11:46:50|4295.6|4289.6|4301.9|4295.9|4301.9|4295.9|4295.6|4289.6|20
1722426430000|2024-07-31 11:47:10|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|1
1722426440000|2024-07-31 11:47:20|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|10
1722426460000|2024-07-31 11:47:40|4300.3|4294.3|4299.3|4293.3|4300.3|4294.3|4299.3|4293.3|9
1722426470000|2024-07-31 11:47:50|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|2
1722426480000|2024-07-31 11:48:00|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.8|4292.8|1
1722426490000|2024-07-31 11:48:10|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|0
1722426510000|2024-07-31 11:48:30|4299.7|4293.7|4299.8|4293.8|4299.8|4293.8|4299.3|4293.3|1
1722426520000|2024-07-31 11:48:40|4299.3|4293.3|4299.8|4293.8|4299.8|4293.8|4299.3|4293.3|3
1722426540000|2024-07-31 11:49:00|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.8|4292.8|1
1722426550000|2024-07-31 11:49:10|4299.3|4293.3|4301.2|4295.2|4301.2|4295.2|4299.3|4293.3|38
1722426560000|2024-07-31 11:49:20|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1722426580000|2024-07-31 11:49:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1722426620000|2024-07-31 11:50:20|4301.1|4295.1|4300.7|4294.7|4301.1|4295.1|4300.7|4294.7|3
1722426630000|2024-07-31 11:50:30|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|0
1722426640000|2024-07-31 11:50:40|4300.7|4294.7|4300.8|4294.8|4300.8|4294.8|4300.6|4294.6|0
1722426670000|2024-07-31 11:51:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1722426680000|2024-07-31 11:51:20|4300.6|4294.6|4300.7|4294.7|4300.7|4294.7|4300.6|4294.6|0
1722426690000|2024-07-31 11:51:30|4300.6|4294.6|4302.6|4296.6|4302.6|4296.6|4300.6|4294.6|29
1722426700000|2024-07-31 11:51:40|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1722426710000|2024-07-31 11:51:50|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|0
1722426720000|2024-07-31 11:52:00|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|2
1722426760000|2024-07-31 11:52:40|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|10
1722426850000|2024-07-31 11:54:10|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|37
1722426870000|2024-07-31 11:54:30|4302.7|4296.7|4302.1|4296.1|4302.7|4296.7|4302.1|4296.1|1
1722426880000|2024-07-31 11:54:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1722426900000|2024-07-31 11:55:00|4302.2|4296.2|4302.1|4296.1|4303.1|4297.1|4302.1|4296.1|21
1722426910000|2024-07-31 11:55:10|4299.2|4293.2|4302.7|4296.7|4302.7|4296.7|4299.2|4293.2|22
1722426920000|2024-07-31 11:55:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1722426930000|2024-07-31 11:55:30|4303.6|4297.6|4303.7|4297.7|4303.7|4297.7|4303.6|4297.6|0
1722426950000|2024-07-31 11:55:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1722426960000|2024-07-31 11:56:00|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1722426970000|2024-07-31 11:56:10|||||||||1
1722426990000|2024-07-31 11:56:30|||||||||1
1722427000000|2024-07-31 11:56:40|4303.1|4297.1|4305.1|4299.1|4305.1|4299.1|4303.1|4297.1|92
1722427010000|2024-07-31 11:56:50|4305|4299|4308|4302|4308.8|4302.8|4305|4299|90
1722427020000|2024-07-31 11:57:00|4308.4|4302.4|4308|4302|4308.8|4302.8|4307.5|4301.5|1
1722427030000|2024-07-31 11:57:10|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.5|4301.5|0
1722427050000|2024-07-31 11:57:30|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|1
1722427070000|2024-07-31 11:57:50|||||||||20
1722427080000|2024-07-31 11:58:00|4307.9|4301.9|4306.3|4300.3|4307.9|4301.9|4306.3|4300.3|4
1722427110000|2024-07-31 11:58:30|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|1
1722427120000|2024-07-31 11:58:40|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1722427140000|2024-07-31 11:59:00|4307.3|4301.3|4308.3|4302.3|4308.3|4302.3|4307.3|4301.3|1
1722427150000|2024-07-31 11:59:10|4308.8|4302.8|4310.3|4304.3|4310.3|4304.3|4308.8|4302.8|37
1722427160000|2024-07-31 11:59:20|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|21
1722427180000|2024-07-31 11:59:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1722427200000|2024-07-31 12:00:00|4312.3|4306.3|4311.4|4305.4|4312.3|4306.3|4311.4|4305.4|1
1722427210000|2024-07-31 12:00:10|4311.8|4305.8|4312.3|4306.3|4312.3|4306.3|4311.4|4305.4|1
1722427240000|2024-07-31 12:00:40|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|19
1722427260000|2024-07-31 12:01:00|4313.9|4307.9|4314.8|4308.8|4314.8|4308.8|4313.9|4307.9|42
1722427270000|2024-07-31 12:01:10|||||||||4
1722427280000|2024-07-31 12:01:20|||||||||18
1722427290000|2024-07-31 12:01:30|4312.8|4306.8|4310.8|4304.8|4312.8|4306.8|4310.8|4304.8|13
1722427300000|2024-07-31 12:01:40|4310.4|4304.4|4310.8|4304.8|4310.8|4304.8|4310.4|4304.4|2
1722427310000|2024-07-31 12:01:50|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|2
1722427320000|2024-07-31 12:02:00|4309.8|4303.8|4309.8|4303.8|4309.9|4303.9|4309.8|4303.8|1
1722427330000|2024-07-31 12:02:10|4309.3|4303.3|4308.9|4302.9|4310.3|4304.3|4308.9|4302.9|14
1722427340000|2024-07-31 12:02:20|4309.8|4303.8|4309.4|4303.4|4309.8|4303.8|4309.4|4303.4|1
1722427360000|2024-07-31 12:02:40|4309.8|4303.8|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|21
1722427380000|2024-07-31 12:03:00|4309.4|4303.4|4308.8|4302.8|4309.4|4303.4|4308.4|4302.4|37
1722427390000|2024-07-31 12:03:10|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|0
1722427400000|2024-07-31 12:03:20|4310.3|4304.3|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|0
1722427410000|2024-07-31 12:03:30|4309.4|4303.4|4311.8|4305.8|4311.8|4305.8|4309.4|4303.4|13
1722427420000|2024-07-31 12:03:40|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|5
1722427430000|2024-07-31 12:03:50|4309.8|4303.8|4308.8|4302.8|4309.8|4303.8|4308.8|4302.8|2
1722427450000|2024-07-31 12:04:10|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|1
1722427470000|2024-07-31 12:04:30|4308.9|4302.9|4307.8|4301.8|4309.3|4303.3|4307.8|4301.8|1
1722427480000|2024-07-31 12:04:40|4307.4|4301.4|4308.3|4302.3|4308.3|4302.3|4307.4|4301.4|0
1722427490000|2024-07-31 12:04:50|4311.6|4305.6|4313|4307|4313|4307|4311.6|4305.6|48
1722427500000|2024-07-31 12:05:00|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313|4307|0
1722427510000|2024-07-31 12:05:10|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|0
1722427530000|2024-07-31 12:05:30|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|3
1722427540000|2024-07-31 12:05:40|4314.5|4308.5|4313.6|4307.6|4314.6|4308.6|4313.6|4307.6|0
1722427550000|2024-07-31 12:05:50|4312.7|4306.7|4312.6|4306.6|4312.7|4306.7|4312.6|4306.6|0
1722427560000|2024-07-31 12:06:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1722427570000|2024-07-31 12:06:10|4312.6|4306.6|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|0
1722427580000|2024-07-31 12:06:20|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|5
1722427600000|2024-07-31 12:06:40|4312.1|4306.1|4312.1|4306.1|4312.6|4306.6|4311.6|4305.6|0
1722427610000|2024-07-31 12:06:50|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|3
1722427620000|2024-07-31 12:07:00|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|2
1722427630000|2024-07-31 12:07:10|4313.6|4307.6|4312.1|4306.1|4314|4308|4312.1|4306.1|15
1722427640000|2024-07-31 12:07:20|4311.7|4305.7|4311.6|4305.6|4311.7|4305.7|4311.6|4305.6|0
1722427650000|2024-07-31 12:07:30|4312.5|4306.5|4312.1|4306.1|4312.5|4306.5|4312.1|4306.1|1
1722427680000|2024-07-31 12:08:00|4311.6|4305.6|4312.1|4306.1|4312.1|4306.1|4311.6|4305.6|2
1722427690000|2024-07-31 12:08:10|||||||||4
1722427700000|2024-07-31 12:08:20|||||||||1
1722427710000|2024-07-31 12:08:30|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|0
1722427730000|2024-07-31 12:08:50|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|20
1722427740000|2024-07-31 12:09:00|4313.1|4307.1|4314.1|4308.1|4314.1|4308.1|4313.1|4307.1|1
1722427750000|2024-07-31 12:09:10|4314.6|4308.6|4314.1|4308.1|4314.6|4308.6|4314.1|4308.1|10
1722427760000|2024-07-31 12:09:20|4311.3|4305.3|4312.7|4306.7|4313.1|4307.1|4311.3|4305.3|74
1722427770000|2024-07-31 12:09:30|4313.1|4307.1|4312.7|4306.7|4313.1|4307.1|4312.7|4306.7|5
1722427780000|2024-07-31 12:09:40|4313.1|4307.1|4312.7|4306.7|4313.1|4307.1|4312.7|4306.7|0
1722427790000|2024-07-31 12:09:50|4312.3|4306.3|4312.2|4306.2|4312.7|4306.7|4312.2|4306.2|0
1722427800000|2024-07-31 12:10:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.7|4305.7|0
1722427840000|2024-07-31 12:10:40|4311.6|4305.6|4311.2|4305.2|4311.6|4305.6|4311.2|4305.2|1
1722427850000|2024-07-31 12:10:50|4311.7|4305.7|4311.7|4305.7|4312.1|4306.1|4311.2|4305.2|1
1722427860000|2024-07-31 12:11:00|4311.3|4305.3|4311.2|4305.2|4311.3|4305.3|4311.2|4305.2|3
1722427870000|2024-07-31 12:11:10|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1722427880000|2024-07-31 12:11:20|4311.6|4305.6|4311.2|4305.2|4312.1|4306.1|4311.2|4305.2|10
1722427890000|2024-07-31 12:11:30|4311.1|4305.1|4312.2|4306.2|4312.7|4306.7|4311.1|4305.1|16
1722427900000|2024-07-31 12:11:40|4312.7|4306.7|4313.1|4307.1|4313.2|4307.2|4312.3|4306.3|0
1722427910000|2024-07-31 12:11:50|4313.2|4307.2|4312.2|4306.2|4313.2|4307.2|4312.2|4306.2|4
1722427920000|2024-07-31 12:12:00|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|9
1722427930000|2024-07-31 12:12:10|4313.6|4307.6|4313.1|4307.1|4314|4308|4313.1|4307.1|11
1722427940000|2024-07-31 12:12:20|||||||||12
1722427960000|2024-07-31 12:12:40|4314.1|4308.1|4314|4308|4314.1|4308.1|4313.1|4307.1|1
1722427980000|2024-07-31 12:13:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|17
1722427990000|2024-07-31 12:13:10|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|47
1722428000000|2024-07-31 12:13:20|4315.1|4309.1|4312.5|4306.5|4315.1|4309.1|4312.1|4306.1|2
1722428010000|2024-07-31 12:13:30|4312.6|4306.6|4313|4307|4313|4307|4312.1|4306.1|0
1722428020000|2024-07-31 12:13:40|4315.5|4309.5|4315|4309|4315.5|4309.5|4315|4309|8
1722428030000|2024-07-31 12:13:50|4314.9|4308.9|4316.4|4310.4|4316.8|4310.8|4314.9|4308.9|19
1722428040000|2024-07-31 12:14:00|4315.9|4309.9|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|1
1722428050000|2024-07-31 12:14:10|4315.8|4309.8|4314.9|4308.9|4315.8|4309.8|4314.9|4308.9|2
1722428060000|2024-07-31 12:14:20|4315.4|4309.4|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|0
1722428070000|2024-07-31 12:14:30|4314.4|4308.4|4312.9|4306.9|4314.8|4308.8|4311.9|4305.9|3
1722428090000|2024-07-31 12:14:50|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1722428100000|2024-07-31 12:15:00|4312.9|4306.9|4313.5|4307.5|4313.9|4307.9|4312.9|4306.9|1
1722428110000|2024-07-31 12:15:10|4314.1|4308.1|4313.5|4307.5|4314.1|4308.1|4313.5|4307.5|4
1722428120000|2024-07-31 12:15:20|4314|4308|4313.1|4307.1|4314.9|4308.9|4313.1|4307.1|8
1722428130000|2024-07-31 12:15:30|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|1
1722428140000|2024-07-31 12:15:40|||||||||1
1722428160000|2024-07-31 12:16:00|4312.6|4306.6|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|0
1722428170000|2024-07-31 12:16:10|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|0
1722428180000|2024-07-31 12:16:20|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|0
1722428210000|2024-07-31 12:16:50|4313.1|4307.1|4313.1|4307.1|4313.6|4307.6|4313.1|4307.1|4
1722428220000|2024-07-31 12:17:00|4312.6|4306.6|4312.1|4306.1|4313.1|4307.1|4311.6|4305.6|14
1722428230000|2024-07-31 12:17:10|4311.6|4305.6|4309.2|4303.2|4311.6|4305.6|4309.2|4303.2|1
1722428240000|2024-07-31 12:17:20|4310.1|4304.1|4310.1|4304.1|4310.2|4304.2|4310.1|4304.1|0
1722428250000|2024-07-31 12:17:30|4309.2|4303.2|4309.6|4303.6|4310.1|4304.1|4309.1|4303.1|0
1722428260000|2024-07-31 12:17:40|4309.2|4303.2|4310.6|4304.6|4311.1|4305.1|4309.2|4303.2|8
1722428270000|2024-07-31 12:17:50|||||||||1
1722428280000|2024-07-31 12:18:00|4308.6|4302.6|4308.2|4302.2|4310.1|4304.1|4308.2|4302.2|39
1722428300000|2024-07-31 12:18:20|4308.6|4302.6|4308.6|4302.6|4309.2|4303.2|4308.6|4302.6|0
1722428310000|2024-07-31 12:18:30|4309.1|4303.1|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|0
1722428320000|2024-07-31 12:18:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1722428340000|2024-07-31 12:19:00|4308.6|4302.6|4309.6|4303.6|4309.7|4303.7|4308.6|4302.6|68
1722428350000|2024-07-31 12:19:10|4310.1|4304.1|4310.6|4304.6|4311.1|4305.1|4309.6|4303.6|6
1722428360000|2024-07-31 12:19:20|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.1|4304.1|0
1722428390000|2024-07-31 12:19:50|||||||||3
1722428400000|2024-07-31 12:20:00|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|2
1722428410000|2024-07-31 12:20:10|4309.5|4303.5|4309.1|4303.1|4309.5|4303.5|4309.1|4303.1|11
1722428420000|2024-07-31 12:20:20|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.5|4302.5|2
1722428430000|2024-07-31 12:20:30|4309|4303|4309|4303|4309|4303|4308.6|4302.6|0
1722428440000|2024-07-31 12:20:40|4308.6|4302.6|4306.1|4300.1|4309|4303|4306.1|4300.1|4
1722428450000|2024-07-31 12:20:50|4306.5|4300.5|4303.1|4297.1|4306.5|4300.5|4303.1|4297.1|10
1722428460000|2024-07-31 12:21:00|||||||||1
1722428470000|2024-07-31 12:21:10|4302.6|4296.6|4301.1|4295.1|4302.6|4296.6|4301.1|4295.1|0
1722428480000|2024-07-31 12:21:20|4301|4295|4300.1|4294.1|4301|4295|4300.1|4294.1|0
1722428490000|2024-07-31 12:21:30|4300|4294|4301|4295|4301|4295|4300|4294|0
1722428510000|2024-07-31 12:21:50|4301.1|4295.1|4302|4296|4302|4296|4301.1|4295.1|0
1722428520000|2024-07-31 12:22:00|4302.1|4296.1|4302|4296|4302.1|4296.1|4301.5|4295.5|5
1722428530000|2024-07-31 12:22:10|4301.5|4295.5|4302.5|4296.5|4302.5|4296.5|4301.5|4295.5|98
1722428540000|2024-07-31 12:22:20|4302.1|4296.1|4304.9|4298.9|4304.9|4298.9|4302.1|4296.1|56
1722428550000|2024-07-31 12:22:30|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|2
1722428560000|2024-07-31 12:22:40|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|9
1722428570000|2024-07-31 12:22:50|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|28
1722428580000|2024-07-31 12:23:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1722428590000|2024-07-31 12:23:10|4307|4301|4306.9|4300.9|4307|4301|4306.9|4300.9|1
1722428620000|2024-07-31 12:23:40|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.4|4299.4|1
1722428630000|2024-07-31 12:23:50|4304.9|4298.9|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1722428650000|2024-07-31 12:24:10|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.9|4297.9|0
1722428660000|2024-07-31 12:24:20|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|1
1722428670000|2024-07-31 12:24:30|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|2
1722428680000|2024-07-31 12:24:40|4303.4|4297.4|4305.9|4299.9|4305.9|4299.9|4303.4|4297.4|29
1722428690000|2024-07-31 12:24:50|4305.4|4299.4|4304.3|4298.3|4305.4|4299.4|4303.9|4297.9|5
1722428700000|2024-07-31 12:25:00|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|0
1722428720000|2024-07-31 12:25:20|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|1
1722428730000|2024-07-31 12:25:30|4304|4298|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|1
1722428740000|2024-07-31 12:25:40|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|2
1722428760000|2024-07-31 12:26:00|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1722428770000|2024-07-31 12:26:10|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1722428790000|2024-07-31 12:26:30|4303.9|4297.9|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|0
1722428800000|2024-07-31 12:26:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1722428810000|2024-07-31 12:26:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|1
1722428820000|2024-07-31 12:27:00|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1722428830000|2024-07-31 12:27:10|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|0
1722428840000|2024-07-31 12:27:20|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|0
1722428850000|2024-07-31 12:27:30|4304.8|4298.8|4303.9|4297.9|4304.8|4298.8|4303.9|4297.9|2
1722428860000|2024-07-31 12:27:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1722428870000|2024-07-31 12:27:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|2
1722428910000|2024-07-31 12:28:30|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.9|4297.9|1
1722428920000|2024-07-31 12:28:40|4304.9|4298.9|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|0
1722428930000|2024-07-31 12:28:50|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1722428960000|2024-07-31 12:29:20|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|2
1722428970000|2024-07-31 12:29:30|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|0
1722429000000|2024-07-31 12:30:00|4304.4|4298.4|4305.9|4299.9|4305.9|4299.9|4304.4|4298.4|2
1722429010000|2024-07-31 12:30:10|4304.9|4298.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|6
1722429020000|2024-07-31 12:30:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1722429030000|2024-07-31 12:30:30|4305.9|4299.9|4304.4|4298.4|4305.9|4299.9|4304.4|4298.4|5
1722429040000|2024-07-31 12:30:40|4304.8|4298.8|4304.9|4298.9|4304.9|4298.9|4304.8|4298.8|0
1722429060000|2024-07-31 12:31:00|||||||||1
1722429070000|2024-07-31 12:31:10|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1722429080000|2024-07-31 12:31:20|4304.4|4298.4|4301|4295|4304.4|4298.4|4300.9|4294.9|1
1722429090000|2024-07-31 12:31:30|4300.9|4294.9|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|0
1722429100000|2024-07-31 12:31:40|4302.4|4296.4|4302.5|4296.5|4302.9|4296.9|4301.9|4295.9|0
1722429110000|2024-07-31 12:31:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1722429120000|2024-07-31 12:32:00|4302.5|4296.5|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|0
1722429140000|2024-07-31 12:32:20|4303.4|4297.4|4304.9|4298.9|4304.9|4298.9|4303.4|4297.4|4
1722429150000|2024-07-31 12:32:30|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1722429160000|2024-07-31 12:32:40|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|1
1722429170000|2024-07-31 12:32:50|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|0
1722429180000|2024-07-31 12:33:00|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1722429190000|2024-07-31 12:33:10|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|0
1722429200000|2024-07-31 12:33:20|4302.9|4296.9|4302.8|4296.8|4302.9|4296.9|4302.4|4296.4|1
1722429210000|2024-07-31 12:33:30|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|0
1722429220000|2024-07-31 12:33:40|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|12
1722429230000|2024-07-31 12:33:50|4303.4|4297.4|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|0
1722429240000|2024-07-31 12:34:00|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.4|4296.4|2
1722429250000|2024-07-31 12:34:10|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|0
1722429260000|2024-07-31 12:34:20|4302.9|4296.9|4304.4|4298.4|4304.4|4298.4|4302.9|4296.9|0
1722429270000|2024-07-31 12:34:30|4304.9|4298.9|4304.8|4298.8|4304.9|4298.9|4304.4|4298.4|0
1722429280000|2024-07-31 12:34:40|4304.9|4298.9|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|0
1722429290000|2024-07-31 12:34:50|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|1
1722429300000|2024-07-31 12:35:00|4304|4298|4304.9|4298.9|4304.9|4298.9|4304|4298|1
1722429310000|2024-07-31 12:35:10|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|3
1722429330000|2024-07-31 12:35:30|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1722429340000|2024-07-31 12:35:40|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|0
1722429360000|2024-07-31 12:36:00|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|0
1722429380000|2024-07-31 12:36:20|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1722429390000|2024-07-31 12:36:30|4303.8|4297.8|4303.8|4297.8|4304.3|4298.3|4303.8|4297.8|0
1722429400000|2024-07-31 12:36:40|4304.3|4298.3|4302.9|4296.9|4304.3|4298.3|4302.9|4296.9|9
1722429410000|2024-07-31 12:36:50|4303|4297|4302.9|4296.9|4303.8|4297.8|4302.9|4296.9|1
1722429420000|2024-07-31 12:37:00|4303|4297|4303.9|4297.9|4303.9|4297.9|4303|4297|0
1722429430000|2024-07-31 12:37:10|4302.9|4296.9|4302.8|4296.8|4302.9|4296.9|4302.8|4296.8|0
1722429440000|2024-07-31 12:37:20|4303.3|4297.3|4304.3|4298.3|4304.3|4298.3|4303.3|4297.3|10
1722429450000|2024-07-31 12:37:30|4304.8|4298.8|4305.3|4299.3|4305.3|4299.3|4304.8|4298.8|1
1722429460000|2024-07-31 12:37:40|4304.5|4298.5|4306.4|4300.4|4306.8|4300.8|4304.3|4298.3|2
1722429470000|2024-07-31 12:37:50|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4305.9|4299.9|0
1722429480000|2024-07-31 12:38:00|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.5|4299.5|1
1722429490000|2024-07-31 12:38:10|4305.8|4299.8|4305.8|4299.8|4305.9|4299.9|4305.4|4299.4|0
1722429500000|2024-07-31 12:38:20|4306.3|4300.3|4305.9|4299.9|4306.3|4300.3|4305.9|4299.9|0
1722429510000|2024-07-31 12:38:30|4306|4300|4305.9|4299.9|4306|4300|4305.9|4299.9|0
1722429520000|2024-07-31 12:38:40|4306|4300|4306.8|4300.8|4306.8|4300.8|4306|4300|0
1722429540000|2024-07-31 12:39:00|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1722429550000|2024-07-31 12:39:10|4307.4|4301.4|4307|4301|4307.4|4301.4|4306.9|4300.9|0
1722429560000|2024-07-31 12:39:20|4306.9|4300.9|4305.8|4299.8|4306.9|4300.9|4305.8|4299.8|0
1722429570000|2024-07-31 12:39:30|4305|4299|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|0
1722429580000|2024-07-31 12:39:40|4305|4299|4306.5|4300.5|4306.5|4300.5|4305|4299|1
1722429590000|2024-07-31 12:39:50|4307|4301|4308|4302|4308|4302|4307|4301|1
1722429600000|2024-07-31 12:40:00|4307.5|4301.5|4307|4301|4307.5|4301.5|4307|4301|0
1722429610000|2024-07-31 12:40:10|4306.9|4300.9|4305.9|4299.9|4307|4301|4305.9|4299.9|0
1722429620000|2024-07-31 12:40:20|4306.3|4300.3|4305.9|4299.9|4306.3|4300.3|4305.9|4299.9|0
1722429630000|2024-07-31 12:40:30|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4305.9|4299.9|0
1722429640000|2024-07-31 12:40:40|4305.9|4299.9|4308.9|4302.9|4308.9|4302.9|4305.9|4299.9|2
1722429660000|2024-07-31 12:41:00|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.5|4301.5|0
1722429670000|2024-07-31 12:41:10|4307.4|4301.4|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|8
1722429680000|2024-07-31 12:41:20|4306.3|4300.3|4305.8|4299.8|4306.3|4300.3|4305|4299|0
1722429700000|2024-07-31 12:41:40|4305.4|4299.4|4305.8|4299.8|4305.8|4299.8|4305.4|4299.4|0
1722429710000|2024-07-31 12:41:50|4305.9|4299.9|4307.9|4301.9|4308.9|4302.9|4305.9|4299.9|4
1722429720000|2024-07-31 12:42:00|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|3
1722429750000|2024-07-31 12:42:30|4308.4|4302.4|4308.3|4302.3|4308.9|4302.9|4308.3|4302.3|0
1722429760000|2024-07-31 12:42:40|4309.9|4303.9|4309.9|4303.9|4310|4304|4309.9|4303.9|2
1722429770000|2024-07-31 12:42:50|4310|4304|4310.9|4304.9|4310.9|4304.9|4310|4304|0
1722429780000|2024-07-31 12:43:00|4311|4305|4310.5|4304.5|4311|4305|4310.5|4304.5|0
1722429790000|2024-07-31 12:43:10|4310|4304|4310.5|4304.5|4310.5|4304.5|4310|4304|0
1722429800000|2024-07-31 12:43:20|4310|4304|4310.5|4304.5|4310.5|4304.5|4310|4304|0
1722429810000|2024-07-31 12:43:30|4313.3|4307.3|4312.8|4306.8|4313.3|4307.3|4311.9|4305.9|25
1722429820000|2024-07-31 12:43:40|4311.9|4305.9|4312|4306|4312.4|4306.4|4311.9|4305.9|0
1722429830000|2024-07-31 12:43:50|4312.4|4306.4|4312.8|4306.8|4313.4|4307.4|4312|4306|2
1722429840000|2024-07-31 12:44:00|4312.4|4306.4|4311.5|4305.5|4312.4|4306.4|4311.5|4305.5|1
1722429850000|2024-07-31 12:44:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1722429860000|2024-07-31 12:44:20|4311.9|4305.9|4311.1|4305.1|4312|4306|4311.1|4305.1|1
1722429870000|2024-07-31 12:44:30|4311|4305|4310.5|4304.5|4311|4305|4310.5|4304.5|52
1722429880000|2024-07-31 12:44:40|4311|4305|4311.5|4305.5|4311.5|4305.5|4310.6|4304.6|1
1722429890000|2024-07-31 12:44:50|4312|4306|4312|4306|4312|4306|4311.5|4305.5|5
1722432600000|2024-07-31 13:30:00|4313|4307|4305.5|4299.5|4313.9|4307.9|4302.9|4296.9|239
1722432610000|2024-07-31 13:30:10|4305.9|4299.9|4313.8|4307.8|4314.4|4308.4|4305.9|4299.9|77
1722432620000|2024-07-31 13:30:20|4313.9|4307.9|4317.8|4311.8|4317.8|4311.8|4313.9|4307.9|6
1722432630000|2024-07-31 13:30:30|4317.9|4311.9|4319.1|4313.1|4319.3|4313.3|4316.3|4310.3|40
1722432640000|2024-07-31 13:30:40|4319.2|4313.2|4321.1|4315.1|4321.1|4315.1|4316.8|4310.8|198
1722432650000|2024-07-31 13:30:50|4320.5|4314.5|4319.9|4313.9|4321|4315|4318.9|4312.9|69
1722432660000|2024-07-31 13:31:00|4319.5|4313.5|4318.9|4312.9|4320.5|4314.5|4318.9|4312.9|19
1722432670000|2024-07-31 13:31:10|4319.5|4313.5|4321.1|4315.1|4321.1|4315.1|4319.5|4313.5|50
1722432680000|2024-07-31 13:31:20|4322.5|4316.5|4322.5|4316.5|4322.9|4316.9|4321.5|4315.5|25
1722432690000|2024-07-31 13:31:30|4322.4|4316.4|4321.9|4315.9|4322.8|4316.8|4321.9|4315.9|30
1722432700000|2024-07-31 13:31:40|4321.8|4315.8|4322.9|4316.9|4322.9|4316.9|4321.8|4315.8|41
1722432710000|2024-07-31 13:31:50|4322.8|4316.8|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|56
1722432720000|2024-07-31 13:32:00|4323.3|4317.3|4321.5|4315.5|4323.8|4317.8|4321.5|4315.5|22
1722432730000|2024-07-31 13:32:10|4321.6|4315.6|4321.5|4315.5|4322.5|4316.5|4321.5|4315.5|68
1722432740000|2024-07-31 13:32:20|4322|4316|4322.6|4316.6|4322.6|4316.6|4322|4316|0
1722432750000|2024-07-31 13:32:30|4323.1|4317.1|4321.6|4315.6|4323.5|4317.5|4321.6|4315.6|26
1722432760000|2024-07-31 13:32:40|4321.5|4315.5|4323.6|4317.6|4324.1|4318.1|4321.5|4315.5|25
1722432770000|2024-07-31 13:32:50|4322.6|4316.6|4321.8|4315.8|4323.1|4317.1|4321.8|4315.8|10
1722432780000|2024-07-31 13:33:00|4322.3|4316.3|4321.8|4315.8|4322.3|4316.3|4321.8|4315.8|16
1722432790000|2024-07-31 13:33:10|4321.6|4315.6|4312.3|4306.3|4321.6|4315.6|4312.3|4306.3|27
1722432800000|2024-07-31 13:33:20|4312.1|4306.1|4312.2|4306.2|4312.2|4306.2|4311.6|4305.6|18
1722432810000|2024-07-31 13:33:30|4312.6|4306.6|4312.1|4306.1|4312.7|4306.7|4311.6|4305.6|1
1722432820000|2024-07-31 13:33:40|4311.6|4305.6|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|12
1722432830000|2024-07-31 13:33:50|4311.7|4305.7|4306.2|4300.2|4312.6|4306.6|4305.8|4299.8|35
1722432840000|2024-07-31 13:34:00|4307.2|4301.2|4307.1|4301.1|4309.6|4303.6|4307.1|4301.1|12
1722432850000|2024-07-31 13:34:10|4306.7|4300.7|4307.1|4301.1|4307.2|4301.2|4306.1|4300.1|0
1722432860000|2024-07-31 13:34:20|4307.6|4301.6|4310.2|4304.2|4310.2|4304.2|4307.6|4301.6|2
1722432870000|2024-07-31 13:34:30|4310.1|4304.1|4307.2|4301.2|4310.6|4304.6|4306.1|4300.1|9
1722432880000|2024-07-31 13:34:40|4307.1|4301.1|4307.4|4301.4|4307.4|4301.4|4303.4|4297.4|14
1722432890000|2024-07-31 13:34:50|4306.9|4300.9|4303.8|4297.8|4306.9|4300.9|4303.7|4297.7|80
1722432900000|2024-07-31 13:35:00|4303.7|4297.7|4299.7|4293.7|4303.8|4297.8|4299.1|4293.1|10
1722432910000|2024-07-31 13:35:10|4299.2|4293.2|4294.6|4288.6|4299.2|4293.2|4294.1|4288.1|82
1722432920000|2024-07-31 13:35:20|4295.7|4289.7|4295.6|4289.6|4296.7|4290.7|4295.6|4289.6|10
1722432930000|2024-07-31 13:35:30|4295.7|4289.7|4294.2|4288.2|4296.1|4290.1|4294.2|4288.2|7
1722432940000|2024-07-31 13:35:40|4294.1|4288.1|4294.7|4288.7|4294.7|4288.7|4289.9|4283.9|58
1722432950000|2024-07-31 13:35:50|4294.6|4288.6|4292.8|4286.8|4294.7|4288.7|4291.9|4285.9|154
1722432960000|2024-07-31 13:36:00|4293.2|4287.2|4292.8|4286.8|4293.8|4287.8|4291.9|4285.9|5
1722432970000|2024-07-31 13:36:10|4293.2|4287.2|4293.8|4287.8|4294.2|4288.2|4292.8|4286.8|39
1722432980000|2024-07-31 13:36:20|4294.2|4288.2|4293.8|4287.8|4294.7|4288.7|4293.8|4287.8|121
1722432990000|2024-07-31 13:36:30|4294.2|4288.2|4294.4|4288.4|4295.2|4289.2|4292.9|4286.9|22
1722433000000|2024-07-31 13:36:40|4293.9|4287.9|4294.9|4288.9|4294.9|4288.9|4291.9|4285.9|4
1722433010000|2024-07-31 13:36:50|4295.4|4289.4|4295.4|4289.4|4295.5|4289.5|4293.9|4287.9|16
1722433020000|2024-07-31 13:37:00|4295.5|4289.5|4295.4|4289.4|4295.5|4289.5|4293.9|4287.9|46
1722433030000|2024-07-31 13:37:10|4295.5|4289.5|4297.9|4291.9|4300.2|4294.2|4295.5|4289.5|39
1722433040000|2024-07-31 13:37:20|4297.5|4291.5|4296.8|4290.8|4298.8|4292.8|4295.9|4289.9|35
1722433050000|2024-07-31 13:37:30|4297.3|4291.3|4297.4|4291.4|4297.9|4291.9|4296.4|4290.4|5
1722433060000|2024-07-31 13:37:40|4296.9|4290.9|4293.9|4287.9|4296.9|4290.9|4293.9|4287.9|6
1722433070000|2024-07-31 13:37:50|4294|4288|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|2
1722433080000|2024-07-31 13:38:00|4293.4|4287.4|4293.9|4287.9|4293.9|4287.9|4291.9|4285.9|5
1722433090000|2024-07-31 13:38:10|4291.5|4285.5|4290.1|4284.1|4291.5|4285.5|4289.6|4283.6|85
1722433100000|2024-07-31 13:38:20|4290.6|4284.6|4290|4284|4290.6|4284.6|4289.6|4283.6|0
1722433110000|2024-07-31 13:38:30|4290.5|4284.5|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|5
1722433120000|2024-07-31 13:38:40|4289|4283|4289.1|4283.1|4289.6|4283.6|4288.6|4282.6|6
1722433130000|2024-07-31 13:38:50|4288.7|4282.7|4287.6|4281.6|4290|4284|4286.7|4280.7|74
1722433140000|2024-07-31 13:39:00|4288.2|4282.2|4291.6|4285.6|4292.2|4286.2|4288.2|4282.2|15
1722433150000|2024-07-31 13:39:10|4290.6|4284.6|4289.1|4283.1|4290.6|4284.6|4289.1|4283.1|8
1722433160000|2024-07-31 13:39:20|4287.7|4281.7|4286.4|4280.4|4287.7|4281.7|4285.8|4279.8|55
1722433170000|2024-07-31 13:39:30|4286.8|4280.8|4286.7|4280.7|4286.8|4280.8|4285.8|4279.8|8
1722433180000|2024-07-31 13:39:40|4286.3|4280.3|4287.3|4281.3|4288.3|4282.3|4286.3|4280.3|7
1722433190000|2024-07-31 13:39:50|4286.8|4280.8|4288.3|4282.3|4288.7|4282.7|4286.8|4280.8|1
1722433200000|2024-07-31 13:40:00|4288.7|4282.7|4286.8|4280.8|4288.7|4282.7|4286.4|4280.4|11
1722433210000|2024-07-31 13:40:10|4288.2|4282.2|4287.3|4281.3|4288.7|4282.7|4287.3|4281.3|9
1722433220000|2024-07-31 13:40:20|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4286.7|4280.7|5
1722433230000|2024-07-31 13:40:30|4286.7|4280.7|4284.7|4278.7|4287.2|4281.2|4284.7|4278.7|4
1722433240000|2024-07-31 13:40:40|4284.8|4278.8|4284.7|4278.7|4284.8|4278.8|4284.2|4278.2|12
1722433250000|2024-07-31 13:40:50|4285.2|4279.2|4289.7|4283.7|4290.7|4284.7|4285.2|4279.2|11
1722433260000|2024-07-31 13:41:00|4289.3|4283.3|4291.7|4285.7|4292.7|4286.7|4289.3|4283.3|8
1722433270000|2024-07-31 13:41:10|4291.2|4285.2|4293.2|4287.2|4294.7|4288.7|4291.2|4285.2|18
1722433280000|2024-07-31 13:41:20|4292.7|4286.7|4294.7|4288.7|4294.7|4288.7|4292.7|4286.7|5
1722433290000|2024-07-31 13:41:30|||||||||10
1722433300000|2024-07-31 13:41:40|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.3|4287.3|9
1722433310000|2024-07-31 13:41:50|4294.7|4288.7|4294.4|4288.4|4294.7|4288.7|4293.5|4287.5|25
1722433320000|2024-07-31 13:42:00|4294.5|4288.5|4293.5|4287.5|4294.5|4288.5|4293.5|4287.5|2
1722433330000|2024-07-31 13:42:10|4293.6|4287.6|4293.5|4287.5|4293.6|4287.6|4293.5|4287.5|2
1722433340000|2024-07-31 13:42:20|4294|4288|4299.6|4293.6|4299.7|4293.7|4293.5|4287.5|44
1722433350000|2024-07-31 13:42:30|4298.7|4292.7|4299.1|4293.1|4300.6|4294.6|4298.7|4292.7|2
1722433360000|2024-07-31 13:42:40|4297.7|4291.7|4298.7|4292.7|4299.2|4293.2|4297.7|4291.7|139
1722433370000|2024-07-31 13:42:50|4298.8|4292.8|4302.2|4296.2|4302.2|4296.2|4298.5|4292.5|150
1722433380000|2024-07-31 13:43:00|4302.7|4296.7|4300.8|4294.8|4304.7|4298.7|4300.3|4294.3|45
1722433390000|2024-07-31 13:43:10|4300.4|4294.4|4299.9|4293.9|4302.8|4296.8|4299.9|4293.9|180
1722433400000|2024-07-31 13:43:20|4299.5|4293.5|4306.1|4300.1|4306.1|4300.1|4299.4|4293.4|125
1722433410000|2024-07-31 13:43:30|4305.7|4299.7|4308.9|4302.9|4310.1|4304.1|4305.2|4299.2|213
1722433420000|2024-07-31 13:43:40|4308.5|4302.5|4303.7|4297.7|4309.2|4303.2|4303.7|4297.7|106
1722433430000|2024-07-31 13:43:50|4304.1|4298.1|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|1
1722433440000|2024-07-31 13:44:00|4303.5|4297.5|4299.7|4293.7|4303.5|4297.5|4299.2|4293.2|11
1722433450000|2024-07-31 13:44:10|4299.2|4293.2|4299.9|4293.9|4300.3|4294.3|4298.9|4292.9|17
1722433460000|2024-07-31 13:44:20|4299.8|4293.8|4299.8|4293.8|4300.9|4294.9|4299.8|4293.8|8
1722433470000|2024-07-31 13:44:30|4299.2|4293.2|4297.8|4291.8|4299.2|4293.2|4294.9|4288.9|6
1722433480000|2024-07-31 13:44:40|4296.9|4290.9|4298.2|4292.2|4298.2|4292.2|4296.9|4290.9|0
1722433490000|2024-07-31 13:44:50|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4295.8|4289.8|1
1722433500000|2024-07-31 13:45:00|4296.8|4290.8|4296.8|4290.8|4297.8|4291.8|4295.8|4289.8|3
1722433510000|2024-07-31 13:45:10|4297.3|4291.3|4297.9|4291.9|4298.8|4292.8|4296.8|4290.8|2
1722433520000|2024-07-31 13:45:20|4297.8|4291.8|4297.4|4291.4|4297.9|4291.9|4297.3|4291.3|0
1722433530000|2024-07-31 13:45:30|4297.5|4291.5|4298.3|4292.3|4298.3|4292.3|4297.3|4291.3|3
1722433540000|2024-07-31 13:45:40|4298.4|4292.4|4298.5|4292.5|4299.4|4293.4|4298.3|4292.3|1
1722433550000|2024-07-31 13:45:50|4297|4291|4295.5|4289.5|4297|4291|4295.5|4289.5|4
1722433560000|2024-07-31 13:46:00|4295|4289|4294.5|4288.5|4296.5|4290.5|4294|4288|4
1722433570000|2024-07-31 13:46:10|4295|4289|4295.5|4289.5|4295.5|4289.5|4295|4289|1
1722433580000|2024-07-31 13:46:20|4296.5|4290.5|4297.5|4291.5|4297.5|4291.5|4295.5|4289.5|2
1722433590000|2024-07-31 13:46:30|4297|4291|4296.9|4290.9|4297|4291|4294.9|4288.9|5
1722433600000|2024-07-31 13:46:40|4297.5|4291.5|4293.4|4287.4|4297.9|4291.9|4293.4|4287.4|7
1722433610000|2024-07-31 13:46:50|4293.3|4287.3|4289.3|4283.3|4293.4|4287.4|4289.3|4283.3|7
1722433620000|2024-07-31 13:47:00|4289.4|4283.4|4289.3|4283.3|4290|4284|4289.3|4283.3|15
1722433630000|2024-07-31 13:47:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|25
1722433640000|2024-07-31 13:47:20|4288.7|4282.7|4286.8|4280.8|4288.7|4282.7|4286.8|4280.8|7
1722433650000|2024-07-31 13:47:30|4286.7|4280.7|4285.8|4279.8|4286.7|4280.7|4285.8|4279.8|1
1722433660000|2024-07-31 13:47:40|4286.2|4280.2|4287.8|4281.8|4287.8|4281.8|4283.9|4277.9|15
1722433670000|2024-07-31 13:47:50|4287.3|4281.3|4288.7|4282.7|4288.7|4282.7|4287.3|4281.3|7
1722433680000|2024-07-31 13:48:00|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4287.7|4281.7|3
1722433690000|2024-07-31 13:48:10|4289|4283|4285.2|4279.2|4289|4283|4285.2|4279.2|11
1722433700000|2024-07-31 13:48:20|4285.7|4279.7|4286.2|4280.2|4286.3|4280.3|4285.2|4279.2|1
1722433710000|2024-07-31 13:48:30|4285.3|4279.3|4285.7|4279.7|4286.2|4280.2|4285.2|4279.2|3
1722433720000|2024-07-31 13:48:40|4286.3|4280.3|4284.8|4278.8|4286.3|4280.3|4283.8|4277.8|8
1722433730000|2024-07-31 13:48:50|4284.7|4278.7|4285.7|4279.7|4285.8|4279.8|4284.7|4278.7|5
1722433740000|2024-07-31 13:49:00|4285.1|4279.1|4285.7|4279.7|4285.7|4279.7|4284.7|4278.7|4
1722433750000|2024-07-31 13:49:10|4286.1|4280.1|4286.6|4280.6|4286.7|4280.7|4285.1|4279.1|2
1722433760000|2024-07-31 13:49:20|4286.2|4280.2|4285.7|4279.7|4286.6|4280.6|4285.7|4279.7|1
1722433770000|2024-07-31 13:49:30|4286.2|4280.2|4283.9|4277.9|4286.2|4280.2|4281.5|4275.5|24
1722433780000|2024-07-31 13:49:40|4283.4|4277.4|4281.5|4275.5|4283.4|4277.4|4281.5|4275.5|34
1722433790000|2024-07-31 13:49:50|4282|4276|4283.1|4277.1|4283.1|4277.1|4281.6|4275.6|21
1722433800000|2024-07-31 13:50:00|4282.6|4276.6|4282|4276|4282.6|4276.6|4282|4276|10
1722433810000|2024-07-31 13:50:10|4281.6|4275.6|4282.1|4276.1|4282.1|4276.1|4280|4274|2
1722433820000|2024-07-31 13:50:20|4282|4276|4282|4276|4282|4276|4282|4276|0
1722433830000|2024-07-31 13:50:30|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1722433840000|2024-07-31 13:50:40|4282.1|4276.1|4283.5|4277.5|4284|4278|4282|4276|0
1722433850000|2024-07-31 13:50:50|4283|4277|4284.9|4278.9|4284.9|4278.9|4282.5|4276.5|7
1722433860000|2024-07-31 13:51:00|4285.8|4279.8|4282.1|4276.1|4286.3|4280.3|4280.6|4274.6|128
1722433870000|2024-07-31 13:51:10|4282.6|4276.6|4282|4276|4282.6|4276.6|4281.6|4275.6|3
1722433880000|2024-07-31 13:51:20|4282.6|4276.6|4282.1|4276.1|4282.6|4276.6|4281.1|4275.1|1
1722433890000|2024-07-31 13:51:30|4283|4277|4283|4277|4283.5|4277.5|4282.1|4276.1|8
1722433900000|2024-07-31 13:51:40|4283.1|4277.1|4285|4279|4285|4279|4283.1|4277.1|10
1722433910000|2024-07-31 13:51:50|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284|4278|7
1722433920000|2024-07-31 13:52:00|4284|4278|4284.5|4278.5|4284.5|4278.5|4284|4278|4
1722433930000|2024-07-31 13:52:10|4284.9|4278.9|4285.8|4279.8|4286.4|4280.4|4284.5|4278.5|5
1722433940000|2024-07-31 13:52:20|4285.4|4279.4|4286.5|4280.5|4287.9|4281.9|4285.3|4279.3|14
1722433950000|2024-07-31 13:52:30|4286.9|4280.9|4287.8|4281.8|4287.9|4281.9|4286|4280|15
1722433960000|2024-07-31 13:52:40|4287.4|4281.4|4287.8|4281.8|4288.3|4282.3|4287.3|4281.3|3
1722433970000|2024-07-31 13:52:50|4287.9|4281.9|4287.8|4281.8|4287.9|4281.9|4287.4|4281.4|3
1722433980000|2024-07-31 13:53:00|4287.9|4281.9|4285.9|4279.9|4287.9|4281.9|4285.3|4279.3|1
1722433990000|2024-07-31 13:53:10|4286.4|4280.4|4285.9|4279.9|4286.9|4280.9|4285.3|4279.3|1
1722434000000|2024-07-31 13:53:20|4286.4|4280.4|4286.5|4280.5|4286.5|4280.5|4285.9|4279.9|0
1722434010000|2024-07-31 13:53:30|4286|4280|4285|4279|4286|4280|4285|4279|9
1722434020000|2024-07-31 13:53:40|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|1
1722434030000|2024-07-31 13:53:50|4286|4280|4283.6|4277.6|4286|4280|4282.6|4276.6|76
1722434040000|2024-07-31 13:54:00|4283.1|4277.1|4285.3|4279.3|4285.3|4279.3|4283.1|4277.1|6
1722434050000|2024-07-31 13:54:10|4285.7|4279.7|4289.6|4283.6|4289.6|4283.6|4285.2|4279.2|32
1722434060000|2024-07-31 13:54:20|4289.1|4283.1|4292.3|4286.3|4292.8|4286.8|4288.6|4282.6|46
1722434070000|2024-07-31 13:54:30|4292.7|4286.7|4293.3|4287.3|4293.3|4287.3|4292.2|4286.2|1
1722434080000|2024-07-31 13:54:40|4292.8|4286.8|4292.7|4286.7|4292.8|4286.8|4292.2|4286.2|1
1722434090000|2024-07-31 13:54:50|4293.2|4287.2|4293.3|4287.3|4293.3|4287.3|4292.1|4286.1|8
1722434100000|2024-07-31 13:55:00|4293.7|4287.7|4293.4|4287.4|4293.9|4287.9|4292.3|4286.3|59
1722434110000|2024-07-31 13:55:10|4293.3|4287.3|4293.5|4287.5|4294|4288|4293.3|4287.3|6
1722434120000|2024-07-31 13:55:20|4293|4287|4293.5|4287.5|4293.9|4287.9|4292.4|4286.4|3
1722434130000|2024-07-31 13:55:30|4293.6|4287.6|4296.1|4290.1|4296.1|4290.1|4293.5|4287.5|20
1722434140000|2024-07-31 13:55:40|4297.5|4291.5|4300.3|4294.3|4301.8|4295.8|4297.5|4291.5|13
1722434150000|2024-07-31 13:55:50|4299.8|4293.8|4298.8|4292.8|4299.8|4293.8|4298.3|4292.3|0
1722434160000|2024-07-31 13:56:00|4297.5|4291.5|4295.8|4289.8|4297.5|4291.5|4295.4|4289.4|2
1722434170000|2024-07-31 13:56:10|4296.3|4290.3|4295.8|4289.8|4296.8|4290.8|4295.4|4289.4|2
1722434180000|2024-07-31 13:56:20|4295.9|4289.9|4297.3|4291.3|4298.2|4292.2|4295.9|4289.9|3
1722434190000|2024-07-31 13:56:30|4297.2|4291.2|4297.3|4291.3|4297.7|4291.7|4296.8|4290.8|2
1722434200000|2024-07-31 13:56:40|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|26
1722434210000|2024-07-31 13:56:50|4296.7|4290.7|4291.8|4285.8|4297.2|4291.2|4291.8|4285.8|37
1722434220000|2024-07-31 13:57:00|4291.9|4285.9|4292.3|4286.3|4293.9|4287.9|4291.8|4285.8|11
1722434230000|2024-07-31 13:57:10|4292.8|4286.8|4295.4|4289.4|4295.4|4289.4|4292.4|4286.4|12
1722434240000|2024-07-31 13:57:20|4295.3|4289.3|4294.3|4288.3|4295.8|4289.8|4294.3|4288.3|2
1722434250000|2024-07-31 13:57:30|4294.2|4288.2|4293.4|4287.4|4294.2|4288.2|4293.4|4287.4|3
1722434260000|2024-07-31 13:57:40|4293.8|4287.8|4292.3|4286.3|4293.9|4287.9|4289.9|4283.9|21
1722434270000|2024-07-31 13:57:50|4292.8|4286.8|4291.4|4285.4|4292.8|4286.8|4291.3|4285.3|10
1722434280000|2024-07-31 13:58:00|4291.8|4285.8|4292.4|4286.4|4292.8|4286.8|4291.8|4285.8|15
1722434290000|2024-07-31 13:58:10|4292.9|4286.9|4291.4|4285.4|4292.9|4286.9|4291.4|4285.4|1
1722434300000|2024-07-31 13:58:20|4291.3|4285.3|4292.3|4286.3|4292.3|4286.3|4290.4|4284.4|1
1722434310000|2024-07-31 13:58:30|4292.4|4286.4|4292.8|4286.8|4292.8|4286.8|4292.4|4286.4|5
1722434320000|2024-07-31 13:58:40|4292.3|4286.3|4293.7|4287.7|4295.2|4289.2|4292.3|4286.3|40
1722434330000|2024-07-31 13:58:50|4293.2|4287.2|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|4
1722434340000|2024-07-31 13:59:00|4292.8|4286.8|4294.8|4288.8|4295.3|4289.3|4291.7|4285.7|5
1722434350000|2024-07-31 13:59:10|4294.4|4288.4|4293.8|4287.8|4294.4|4288.4|4293.8|4287.8|1
1722434360000|2024-07-31 13:59:20|4293.4|4287.4|4292.8|4286.8|4293.4|4287.4|4291.8|4285.8|1
1722434370000|2024-07-31 13:59:30|4293.8|4287.8|4294.4|4288.4|4294.4|4288.4|4293.8|4287.8|0
1722434380000|2024-07-31 13:59:40|4294.8|4288.8|4294.7|4288.7|4295.8|4289.8|4294.2|4288.2|11
1722434390000|2024-07-31 13:59:50|4295.2|4289.2|4295.2|4289.2|4296.8|4290.8|4294.7|4288.7|0
1722434400000|2024-07-31 14:00:00|4294.7|4288.7|4293.2|4287.2|4294.7|4288.7|4293.1|4287.1|2
1722434410000|2024-07-31 14:00:10|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|1
1722434420000|2024-07-31 14:00:20|4293.2|4287.2|4293.6|4287.6|4293.6|4287.6|4292.1|4286.1|10
1722434430000|2024-07-31 14:00:30|4292.1|4286.1|4290.1|4284.1|4292.1|4286.1|4290.1|4284.1|14
1722434440000|2024-07-31 14:00:40|4289.1|4283.1|4288.6|4282.6|4289.6|4283.6|4288.6|4282.6|5
1722434450000|2024-07-31 14:00:50|4289|4283|4289.4|4283.4|4289.9|4283.9|4288.4|4282.4|61
1722434460000|2024-07-31 14:01:00|4288.6|4282.6|4289|4283|4289.4|4283.4|4288.6|4282.6|8
1722434470000|2024-07-31 14:01:10|4288.9|4282.9|4290.9|4284.9|4291.9|4285.9|4288.1|4282.1|16
1722434480000|2024-07-31 14:01:20|4291.4|4285.4|4291.9|4285.9|4291.9|4285.9|4291.4|4285.4|6
1722434490000|2024-07-31 14:01:30|4291.4|4285.4|4288|4282|4291.4|4285.4|4288|4282|2
1722434500000|2024-07-31 14:01:40|4288.4|4282.4|4283.9|4277.9|4288.4|4282.4|4283.9|4277.9|26
1722434510000|2024-07-31 14:01:50|4283.4|4277.4|4282.4|4276.4|4283.9|4277.9|4282.4|4276.4|7
1722434520000|2024-07-31 14:02:00|4283|4277|4283|4277|4283.1|4277.1|4282.4|4276.4|7
1722434530000|2024-07-31 14:02:10|4282|4276|4282|4276|4282.4|4276.4|4281|4275|2
1722434540000|2024-07-31 14:02:20|4282.1|4276.1|4279.6|4273.6|4283|4277|4279.6|4273.6|12
1722434550000|2024-07-31 14:02:30|4279.7|4273.7|4278.2|4272.2|4279.7|4273.7|4277.8|4271.8|76
1722434560000|2024-07-31 14:02:40|4277.2|4271.2|4276.2|4270.2|4277.2|4271.2|4275.8|4269.8|17
1722434570000|2024-07-31 14:02:50|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.1|4269.1|23
1722434580000|2024-07-31 14:03:00|4275.6|4269.6|4275.1|4269.1|4275.6|4269.6|4274.6|4268.6|4
1722434590000|2024-07-31 14:03:10|4275.6|4269.6|4275.1|4269.1|4276.1|4270.1|4275.1|4269.1|2
1722434600000|2024-07-31 14:03:20|4274.6|4268.6|4272|4266|4275.5|4269.5|4271.9|4265.9|54
1722434610000|2024-07-31 14:03:30|4271|4265|4270.9|4264.9|4271|4265|4269.8|4263.8|15
1722434620000|2024-07-31 14:03:40|4271.4|4265.4|4270.3|4264.3|4271.4|4265.4|4269.3|4263.3|60
1722434630000|2024-07-31 14:03:50|4269.9|4263.9|4269.9|4263.9|4270.4|4264.4|4268.9|4262.9|12
1722434640000|2024-07-31 14:04:00|4269.3|4263.3|4268.9|4262.9|4270.4|4264.4|4268.8|4262.8|17
1722434650000|2024-07-31 14:04:10|4269.3|4263.3|4270.2|4264.2|4270.3|4264.3|4269.3|4263.3|0
1722434660000|2024-07-31 14:04:20|4268.8|4262.8|4269.4|4263.4|4270.4|4264.4|4268.8|4262.8|3
1722434670000|2024-07-31 14:04:30|4269.3|4263.3|4268.4|4262.4|4269.4|4263.4|4267.4|4261.4|23
1722434680000|2024-07-31 14:04:40|4268|4262|4267.4|4261.4|4268|4262|4266.9|4260.9|2
1722434690000|2024-07-31 14:04:50|4266.9|4260.9|4268.8|4262.8|4268.8|4262.8|4266.9|4260.9|7
1722434700000|2024-07-31 14:05:00|4268.3|4262.3|4268.9|4262.9|4269.4|4263.4|4268.3|4262.3|8
1722434710000|2024-07-31 14:05:10|4268.5|4262.5|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|0
1722434720000|2024-07-31 14:05:20|4272.9|4266.9|4275.4|4269.4|4275.4|4269.4|4272.9|4266.9|25
1722434730000|2024-07-31 14:05:30|4275.3|4269.3|4273.9|4267.9|4275.4|4269.4|4273.9|4267.9|6
1722434740000|2024-07-31 14:05:40|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722434750000|2024-07-31 14:05:50|4274.4|4268.4|4274.4|4268.4|4274.8|4268.8|4274.3|4268.3|8
1722434760000|2024-07-31 14:06:00|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4270.9|4264.9|5
1722434770000|2024-07-31 14:06:10|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1722434780000|2024-07-31 14:06:20|4270.6|4264.6|4267.1|4261.1|4270.6|4264.6|4267.1|4261.1|25
1722434790000|2024-07-31 14:06:30|4266.7|4260.7|4268.2|4262.2|4268.2|4262.2|4266.2|4260.2|2
1722434800000|2024-07-31 14:06:40|4267.7|4261.7|4270.1|4264.1|4270.2|4264.2|4267.7|4261.7|3
1722434810000|2024-07-31 14:06:50|4269.6|4263.6|4270.7|4264.7|4270.7|4264.7|4269.6|4263.6|2
1722434820000|2024-07-31 14:07:00|4270.6|4264.6|4268.2|4262.2|4271.6|4265.6|4268.2|4262.2|1
1722434830000|2024-07-31 14:07:10|4268.6|4262.6|4268.7|4262.7|4269.6|4263.6|4268.6|4262.6|4
1722434840000|2024-07-31 14:07:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4267.7|4261.7|3
1722434850000|2024-07-31 14:07:30|4268.7|4262.7|4268.7|4262.7|4268.8|4262.8|4268.6|4262.6|15
1722434860000|2024-07-31 14:07:40|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1722434870000|2024-07-31 14:07:50|4270.2|4264.2|4272|4266|4272.1|4266.1|4270.2|4264.2|16
1722434880000|2024-07-31 14:08:00|4272.1|4266.1|4274.5|4268.5|4274.7|4268.7|4272.1|4266.1|1
1722434890000|2024-07-31 14:08:10|4274.1|4268.1|4273|4267|4274.1|4268.1|4272.5|4266.5|1
1722434900000|2024-07-31 14:08:20|4273.1|4267.1|4275.1|4269.1|4275.5|4269.5|4273.1|4267.1|4
1722434910000|2024-07-31 14:08:30|4276.1|4270.1|4276|4270|4276.5|4270.5|4276|4270|1
1722434920000|2024-07-31 14:08:40|4275|4269|4275.9|4269.9|4275.9|4269.9|4275|4269|0
1722434930000|2024-07-31 14:08:50|4275.5|4269.5|4274.2|4268.2|4275.9|4269.9|4274.2|4268.2|20
1722434940000|2024-07-31 14:09:00|4275.2|4269.2|4274.2|4268.2|4276.1|4270.1|4274.2|4268.2|2
1722434950000|2024-07-31 14:09:10|4273.7|4267.7|4276.5|4270.5|4276.5|4270.5|4273.2|4267.2|3
1722434960000|2024-07-31 14:09:20|4276|4270|4274|4268|4276|4270|4273.5|4267.5|2
1722434970000|2024-07-31 14:09:30|4273.5|4267.5|4275|4269|4275.5|4269.5|4273.5|4267.5|0
1722434980000|2024-07-31 14:09:40|4275.4|4269.4|4278.4|4272.4|4278.4|4272.4|4275.4|4269.4|11
1722434990000|2024-07-31 14:09:50|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4
1722435000000|2024-07-31 14:10:00|4276.9|4270.9|4275.9|4269.9|4277.4|4271.4|4275.9|4269.9|5
1722435010000|2024-07-31 14:10:10|4275.4|4269.4|4276|4270|4276|4270|4275.4|4269.4|2
1722435020000|2024-07-31 14:10:20|4276.4|4270.4|4277.7|4271.7|4278.2|4272.2|4275.5|4269.5|12
1722435030000|2024-07-31 14:10:30|4278.6|4272.6|4278.3|4272.3|4278.7|4272.7|4277.7|4271.7|10
1722435040000|2024-07-31 14:10:40|4279.7|4273.7|4278.7|4272.7|4280.2|4274.2|4278.7|4272.7|1
1722435050000|2024-07-31 14:10:50|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1722435060000|2024-07-31 14:11:00|4278.7|4272.7|4281.2|4275.2|4281.2|4275.2|4278.6|4272.6|28
1722435070000|2024-07-31 14:11:10|4281.7|4275.7|4280.6|4274.6|4282.2|4276.2|4280.2|4274.2|25
1722435080000|2024-07-31 14:11:20|4280.2|4274.2|4279.7|4273.7|4280.7|4274.7|4277.8|4271.8|47
1722435090000|2024-07-31 14:11:30|4278.7|4272.7|4280.9|4274.9|4280.9|4274.9|4278.7|4272.7|21
1722435100000|2024-07-31 14:11:40|4280.4|4274.4|4281.7|4275.7|4281.7|4275.7|4280.4|4274.4|3
1722435110000|2024-07-31 14:11:50|4282.2|4276.2|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|3
1722435120000|2024-07-31 14:12:00|4281.2|4275.2|4279.7|4273.7|4281.2|4275.2|4279.7|4273.7|2
1722435130000|2024-07-31 14:12:10|4280.1|4274.1|4281.7|4275.7|4281.7|4275.7|4279.7|4273.7|2
1722435150000|2024-07-31 14:12:30|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1722435160000|2024-07-31 14:12:40|4280.7|4274.7|4278.7|4272.7|4280.7|4274.7|4278.7|4272.7|3
1722435170000|2024-07-31 14:12:50|4279.1|4273.1|4276.7|4270.7|4279.2|4273.2|4276.7|4270.7|1
1722435180000|2024-07-31 14:13:00|4277.7|4271.7|4278.7|4272.7|4278.7|4272.7|4277.7|4271.7|6
1722435190000|2024-07-31 14:13:10|4279.2|4273.2|4280.6|4274.6|4280.7|4274.7|4279.2|4273.2|5
1722435200000|2024-07-31 14:13:20|4280.7|4274.7|4281.6|4275.6|4281.6|4275.6|4280.7|4274.7|1
1722435210000|2024-07-31 14:13:30|4282.6|4276.6|4280.7|4274.7|4283.6|4277.6|4280.7|4274.7|16
1722435220000|2024-07-31 14:13:40|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4278.8|4272.8|1
1722435230000|2024-07-31 14:13:50|4279.8|4273.8|4279.8|4273.8|4280.7|4274.7|4279.7|4273.7|0
1722435240000|2024-07-31 14:14:00|4279.7|4273.7|4279.2|4273.2|4279.7|4273.7|4279.2|4273.2|0
1722435250000|2024-07-31 14:14:10|4279.7|4273.7|4278.3|4272.3|4279.7|4273.7|4277.9|4271.9|17
1722435260000|2024-07-31 14:14:20|4277.4|4271.4|4279.9|4273.9|4279.9|4273.9|4277.3|4271.3|3
1722435270000|2024-07-31 14:14:30|4279.3|4273.3|4279.3|4273.3|4279.8|4273.8|4278.9|4272.9|0
1722435280000|2024-07-31 14:14:40|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|0
1722435290000|2024-07-31 14:14:50|4279.4|4273.4|4279.9|4273.9|4279.9|4273.9|4278.9|4272.9|3
1722435300000|2024-07-31 14:15:00|4279.3|4273.3|4279.9|4273.9|4279.9|4273.9|4279.3|4273.3|0
1722435310000|2024-07-31 14:15:10|4280.4|4274.4|4281.9|4275.9|4281.9|4275.9|4280.4|4274.4|1
1722435320000|2024-07-31 14:15:20|4281.8|4275.8|4281.9|4275.9|4281.9|4275.9|4281.3|4275.3|0
1722435330000|2024-07-31 14:15:30|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4281.9|4275.9|0
1722435340000|2024-07-31 14:15:40|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|0
1722435350000|2024-07-31 14:15:50|4282.9|4276.9|4281.4|4275.4|4282.9|4276.9|4281.4|4275.4|0
1722435360000|2024-07-31 14:16:00|4280.9|4274.9|4279.9|4273.9|4281.3|4275.3|4279.9|4273.9|7
1722435370000|2024-07-31 14:16:10|4279.4|4273.4|4279.4|4273.4|4279.9|4273.9|4278.4|4272.4|6
1722435380000|2024-07-31 14:16:20|4279.9|4273.9|4279.9|4273.9|4280.3|4274.3|4278.9|4272.9|1
1722435390000|2024-07-31 14:16:30|4280.3|4274.3|4279.9|4273.9|4280.3|4274.3|4279.9|4273.9|0
1722435400000|2024-07-31 14:16:40|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4278.9|4272.9|2
1722435410000|2024-07-31 14:16:50|4278.9|4272.9|4277.4|4271.4|4279.4|4273.4|4277.4|4271.4|3
1722435420000|2024-07-31 14:17:00|4277.9|4271.9|4277.9|4271.9|4278.3|4272.3|4277.9|4271.9|2
1722435430000|2024-07-31 14:17:10|4278.8|4272.8|4278.9|4272.9|4278.9|4272.9|4277.9|4271.9|3
1722435440000|2024-07-31 14:17:20|4279.4|4273.4|4277.9|4271.9|4279.9|4273.9|4277.9|4271.9|9
1722435450000|2024-07-31 14:17:30|4277|4271|4277.9|4271.9|4277.9|4271.9|4277|4271|0
1722435460000|2024-07-31 14:17:40|4278.3|4272.3|4277.9|4271.9|4278.3|4272.3|4277.9|4271.9|2
1722435470000|2024-07-31 14:17:50|4277.4|4271.4|4277.4|4271.4|4278.3|4272.3|4277.4|4271.4|2
1722435480000|2024-07-31 14:18:00|4277|4271|4277.4|4271.4|4277.9|4271.9|4277|4271|2
1722435490000|2024-07-31 14:18:10|4277.9|4271.9|4274.9|4268.9|4277.9|4271.9|4274.8|4268.8|2
1722435500000|2024-07-31 14:18:20|4274.4|4268.4|4274.8|4268.8|4275.3|4269.3|4274.4|4268.4|43
1722435510000|2024-07-31 14:18:30|4274.3|4268.3|4274.3|4268.3|4274.4|4268.4|4274.3|4268.3|9
1722435520000|2024-07-31 14:18:40|4275.8|4269.8|4276.3|4270.3|4276.8|4270.8|4275.8|4269.8|5
1722435530000|2024-07-31 14:18:50|4276|4270|4276.4|4270.4|4277.3|4271.3|4275.9|4269.9|2
1722435540000|2024-07-31 14:19:00|4276|4270|4276|4270|4277.3|4271.3|4276|4270|1
1722435550000|2024-07-31 14:19:10|4275.8|4269.8|4275.9|4269.9|4276.3|4270.3|4275.8|4269.8|2
1722435560000|2024-07-31 14:19:20|4276.4|4270.4|4277.8|4271.8|4279.3|4273.3|4276.4|4270.4|6
1722435570000|2024-07-31 14:19:30|4277.3|4271.3|4276.4|4270.4|4277.3|4271.3|4276.4|4270.4|1
1722435580000|2024-07-31 14:19:40|4275.9|4269.9|4272.9|4266.9|4276.3|4270.3|4272.9|4266.9|32
1722435590000|2024-07-31 14:19:50|4272.3|4266.3|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|9
1722435600000|2024-07-31 14:20:00|4272.4|4266.4|4272.3|4266.3|4272.4|4266.4|4272.3|4266.3|2
1722435610000|2024-07-31 14:20:10|4272.8|4266.8|4273.5|4267.5|4274|4268|4272.8|4266.8|32
1722435620000|2024-07-31 14:20:20|4274|4268|4275|4269|4275|4269|4273.5|4267.5|20
1722435630000|2024-07-31 14:20:30|4274|4268|4275|4269|4275|4269|4274|4268|0
1722435640000|2024-07-31 14:20:40|4274.7|4268.7|4275|4269|4275|4269|4273|4267|2
1722435650000|2024-07-31 14:20:50|4275.5|4269.5|4276|4270|4276.4|4270.4|4275.5|4269.5|0
1722435660000|2024-07-31 14:21:00|4275.8|4269.8|4275|4269|4275.8|4269.8|4275|4269|1
1722435670000|2024-07-31 14:21:10|4275.4|4269.4|4275.3|4269.3|4275.4|4269.4|4275.3|4269.3|0
1722435680000|2024-07-31 14:21:20|4274.9|4268.9|4275.8|4269.8|4275.8|4269.8|4274.9|4268.9|2
1722435690000|2024-07-31 14:21:30|4276|4270|4278.8|4272.8|4278.8|4272.8|4275.4|4269.4|4
1722435700000|2024-07-31 14:21:40|4278.4|4272.4|4277|4271|4278.4|4272.4|4276|4270|5
1722435710000|2024-07-31 14:21:50|4277.4|4271.4|4275.4|4269.4|4277.4|4271.4|4275.4|4269.4|1
1722435720000|2024-07-31 14:22:00|4275.8|4269.8|4275.8|4269.8|4276.3|4270.3|4275.3|4269.3|2
1722435730000|2024-07-31 14:22:10|4275.3|4269.3|4274.8|4268.8|4275.8|4269.8|4274.8|4268.8|2
1722435740000|2024-07-31 14:22:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1722435750000|2024-07-31 14:22:30|4275.4|4269.4|4275.3|4269.3|4275.8|4269.8|4274.8|4268.8|2
1722435760000|2024-07-31 14:22:40|4275.8|4269.8|4274.8|4268.8|4275.8|4269.8|4274.4|4268.4|2
1722435770000|2024-07-31 14:22:50|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|0
1722435780000|2024-07-31 14:23:00|4275.3|4269.3|4275.9|4269.9|4276|4270|4275.3|4269.3|3
1722435790000|2024-07-31 14:23:10|4276|4270|4276.3|4270.3|4276.8|4270.8|4275.9|4269.9|1
1722435800000|2024-07-31 14:23:20|4276.4|4270.4|4278.8|4272.8|4278.8|4272.8|4276.4|4270.4|2
1722435810000|2024-07-31 14:23:30|4279.3|4273.3|4278.8|4272.8|4279.3|4273.3|4278.8|4272.8|7
1722435820000|2024-07-31 14:23:40|4277.8|4271.8|4276.8|4270.8|4277.8|4271.8|4276.8|4270.8|1
1722435830000|2024-07-31 14:23:50|4277.3|4271.3|4277.8|4271.8|4277.8|4271.8|4276.8|4270.8|3
1722435840000|2024-07-31 14:24:00|4278.3|4272.3|4278.9|4272.9|4280.2|4274.2|4277.8|4271.8|3
1722435850000|2024-07-31 14:24:10|4278.8|4272.8|4278.8|4272.8|4278.9|4272.9|4278|4272|0
1722435860000|2024-07-31 14:24:20|4278.4|4272.4|4281|4275|4281.4|4275.4|4277.8|4271.8|25
1722435870000|2024-07-31 14:24:30|4281.4|4275.4|4281.8|4275.8|4282.4|4276.4|4281.4|4275.4|26
1722435880000|2024-07-31 14:24:40|4281.9|4275.9|4280.8|4274.8|4281.9|4275.9|4280.8|4274.8|0
1722435890000|2024-07-31 14:24:50|4281.3|4275.3|4280.8|4274.8|4281.3|4275.3|4279.8|4273.8|3
1722435900000|2024-07-31 14:25:00|4279.8|4273.8|4279.8|4273.8|4280.8|4274.8|4279.8|4273.8|0
1722435910000|2024-07-31 14:25:10|4280.3|4274.3|4277.9|4271.9|4280.3|4274.3|4277.8|4271.8|2
1722435920000|2024-07-31 14:25:20|4278|4272|4278.4|4272.4|4278.4|4272.4|4277.8|4271.8|0
1722435930000|2024-07-31 14:25:30|4278.3|4272.3|4278.9|4272.9|4278.9|4272.9|4278.3|4272.3|1
1722435940000|2024-07-31 14:25:40|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4277.8|4271.8|0
1722435950000|2024-07-31 14:25:50|4279.3|4273.3|4278.8|4272.8|4279.8|4273.8|4278.8|4272.8|1
1722435960000|2024-07-31 14:26:00|4278.4|4272.4|4281.8|4275.8|4281.8|4275.8|4277.8|4271.8|79
1722435970000|2024-07-31 14:26:10|4281.3|4275.3|4279.8|4273.8|4281.3|4275.3|4279.8|4273.8|3
1722435980000|2024-07-31 14:26:20|4280|4274|4279.9|4273.9|4280.8|4274.8|4279.9|4273.9|1
1722435990000|2024-07-31 14:26:30|4280.8|4274.8|4279.8|4273.8|4280.8|4274.8|4279.8|4273.8|0
1722436000000|2024-07-31 14:26:40|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|0
1722436010000|2024-07-31 14:26:50|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|1
1722436020000|2024-07-31 14:27:00|4279.9|4273.9|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|3
1722436030000|2024-07-31 14:27:10|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|2
1722436050000|2024-07-31 14:27:30|4279.8|4273.8|4280.8|4274.8|4281|4275|4279.8|4273.8|2
1722436060000|2024-07-31 14:27:40|4280.9|4274.9|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|1
1722436070000|2024-07-31 14:27:50|4281.8|4275.8|4280.8|4274.8|4281.8|4275.8|4280.8|4274.8|5
1722436080000|2024-07-31 14:28:00|4280.9|4274.9|4281.8|4275.8|4282.3|4276.3|4280.9|4274.9|3
1722436090000|2024-07-31 14:28:10|4282.3|4276.3|4281.4|4275.4|4282.3|4276.3|4281.4|4275.4|1
1722436100000|2024-07-31 14:28:20|4280.3|4274.3|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|1
1722436110000|2024-07-31 14:28:30|4281|4275|4279.9|4273.9|4281|4275|4279.4|4273.4|25
1722436120000|2024-07-31 14:28:40|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1722436130000|2024-07-31 14:28:50|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|7
1722436140000|2024-07-31 14:29:00|4279.4|4273.4|4280.3|4274.3|4280.8|4274.8|4279.4|4273.4|36
1722436150000|2024-07-31 14:29:10|4280.4|4274.4|4280.4|4274.4|4280.8|4274.8|4279.3|4273.3|6
1722436160000|2024-07-31 14:29:20|4280|4274|4280|4274|4280|4274|4279.9|4273.9|1
1722436170000|2024-07-31 14:29:30|4281.6|4275.6|4283.9|4277.9|4283.9|4277.9|4281.6|4275.6|18
1722436180000|2024-07-31 14:29:40|4283.5|4277.5|4284.5|4278.5|4284.9|4278.9|4283.1|4277.1|5
1722436190000|2024-07-31 14:29:50|4284.1|4278.1|4285.1|4279.1|4285.1|4279.1|4284|4278|10
1722436200000|2024-07-31 14:30:00|4285.5|4279.5|4286.9|4280.9|4287|4281|4284.5|4278.5|11
1722436210000|2024-07-31 14:30:10|4286.5|4280.5|4285.4|4279.4|4286.5|4280.5|4285.4|4279.4|3
1722436220000|2024-07-31 14:30:20|4285|4279|4284.5|4278.5|4285.9|4279.9|4284.5|4278.5|1
1722436230000|2024-07-31 14:30:30|4284.4|4278.4|4284|4278|4284.4|4278.4|4283|4277|37
1722436240000|2024-07-31 14:30:40|4283.9|4277.9|4282.9|4276.9|4283.9|4277.9|4282.9|4276.9|0
1722436250000|2024-07-31 14:30:50|4283.4|4277.4|4283.9|4277.9|4284.4|4278.4|4283.4|4277.4|3
1722436260000|2024-07-31 14:31:00|4284.4|4278.4|4281.9|4275.9|4284.4|4278.4|4281.9|4275.9|1
1722436270000|2024-07-31 14:31:10|4282.4|4276.4|4280.9|4274.9|4282.4|4276.4|4280.9|4274.9|3
1722436280000|2024-07-31 14:31:20|4280.8|4274.8|4279.9|4273.9|4280.8|4274.8|4279.9|4273.9|0
1722436290000|2024-07-31 14:31:30|4280.4|4274.4|4280.4|4274.4|4280.9|4274.9|4280.4|4274.4|1
1722436300000|2024-07-31 14:31:40|4279.9|4273.9|4279.4|4273.4|4280.4|4274.4|4279.4|4273.4|27
1722436310000|2024-07-31 14:31:50|4277.9|4271.9|4274.9|4268.9|4277.9|4271.9|4274.9|4268.9|42
1722436320000|2024-07-31 14:32:00|4275.4|4269.4|4274.9|4268.9|4276.4|4270.4|4274.9|4268.9|1
1722436330000|2024-07-31 14:32:10|4275.4|4269.4|4272.5|4266.5|4276.4|4270.4|4272.5|4266.5|81
1722436340000|2024-07-31 14:32:20|4271.6|4265.6|4270.2|4264.2|4271.6|4265.6|4268.2|4262.2|40
1722436350000|2024-07-31 14:32:30|4269.6|4263.6|4270.1|4264.1|4270.5|4264.5|4269.6|4263.6|3
1722436360000|2024-07-31 14:32:40|4267.5|4261.5|4263.1|4257.1|4267.5|4261.5|4263.1|4257.1|27
1722436370000|2024-07-31 14:32:50|4264.1|4258.1|4261.5|4255.5|4264.1|4258.1|4261.3|4255.3|8
1722436380000|2024-07-31 14:33:00|4262.2|4256.2|4262|4256|4263.1|4257.1|4262|4256|4
1722436390000|2024-07-31 14:33:10|4261.5|4255.5|4262.9|4256.9|4262.9|4256.9|4261.5|4255.5|3
1722436400000|2024-07-31 14:33:20|4263.4|4257.4|4264.9|4258.9|4265.4|4259.4|4263.4|4257.4|0
1722436410000|2024-07-31 14:33:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4264.5|4258.5|0
1722436420000|2024-07-31 14:33:40|4265.5|4259.5|4264.9|4258.9|4266|4260|4264.9|4258.9|0
1722436430000|2024-07-31 14:33:50|4265.9|4259.9|4261.9|4255.9|4265.9|4259.9|4261.9|4255.9|7
1722436440000|2024-07-31 14:34:00|4262.8|4256.8|4259.4|4253.4|4262.9|4256.9|4259.4|4253.4|8
1722436450000|2024-07-31 14:34:10|4258.9|4252.9|4258.4|4252.4|4259.4|4253.4|4257.8|4251.8|7
1722436460000|2024-07-31 14:34:20|4259.8|4253.8|4258.4|4252.4|4260.8|4254.8|4258.3|4252.3|17
1722436470000|2024-07-31 14:34:30|4258.8|4252.8|4260.4|4254.4|4260.4|4254.4|4257.9|4251.9|2
1722436480000|2024-07-31 14:34:40|4259.8|4253.8|4259.9|4253.9|4261.4|4255.4|4257.8|4251.8|143
1722436490000|2024-07-31 14:34:50|4258.9|4252.9|4258.9|4252.9|4259.9|4253.9|4258.9|4252.9|4
1722436500000|2024-07-31 14:35:00|4258.4|4252.4|4260.3|4254.3|4260.3|4254.3|4257.9|4251.9|9
1722436510000|2024-07-31 14:35:10|4260.8|4254.8|4261.8|4255.8|4261.8|4255.8|4260.3|4254.3|2
1722436520000|2024-07-31 14:35:20|4264.8|4258.8|4268.8|4262.8|4268.8|4262.8|4264.8|4258.8|116
1722436530000|2024-07-31 14:35:30|4269.4|4263.4|4268.8|4262.8|4270.9|4264.9|4268.8|4262.8|174
1722436540000|2024-07-31 14:35:40|||||||||6
1722436550000|2024-07-31 14:35:50|4268.9|4262.9|4269.9|4263.9|4270.3|4264.3|4268.8|4262.8|2
1722436560000|2024-07-31 14:36:00|4270.3|4264.3|4272.9|4266.9|4273.9|4267.9|4270.3|4264.3|12
1722436570000|2024-07-31 14:36:10|4272.8|4266.8|4271.9|4265.9|4272.8|4266.8|4271.4|4265.4|3
1722436580000|2024-07-31 14:36:20|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4269.9|4263.9|0
1722436590000|2024-07-31 14:36:30|4270.9|4264.9|4269.9|4263.9|4271.4|4265.4|4269.9|4263.9|1
1722436600000|2024-07-31 14:36:40|4269|4263|4269.4|4263.4|4269.9|4263.9|4268.9|4262.9|2
1722436610000|2024-07-31 14:36:50|4268.9|4262.9|4270.9|4264.9|4270.9|4264.9|4268.9|4262.9|13
1722436620000|2024-07-31 14:37:00|4271.9|4265.9|4273|4267|4273|4267|4271.9|4265.9|1
1722436630000|2024-07-31 14:37:10|4272.9|4266.9|4272.5|4266.5|4272.9|4266.9|4272.4|4266.4|0
1722436640000|2024-07-31 14:37:20|4272.9|4266.9|4272.9|4266.9|4273.4|4267.4|4272.9|4266.9|1
1722436650000|2024-07-31 14:37:30|4272.4|4266.4|4273.4|4267.4|4273.4|4267.4|4272.4|4266.4|55
1722436660000|2024-07-31 14:37:40|4272.9|4266.9|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|3
1722436670000|2024-07-31 14:37:50|4272.9|4266.9|4272.9|4266.9|4273.4|4267.4|4272.4|4266.4|1
1722436680000|2024-07-31 14:38:00|4272.4|4266.4|4272.3|4266.3|4273.8|4267.8|4272.3|4266.3|1
1722436690000|2024-07-31 14:38:10|4272.8|4266.8|4277.3|4271.3|4277.3|4271.3|4272.8|4266.8|8
1722436700000|2024-07-31 14:38:20|4276.9|4270.9|4276.3|4270.3|4276.9|4270.9|4275.8|4269.8|3
1722436710000|2024-07-31 14:38:30|4275.8|4269.8|4273.8|4267.8|4275.8|4269.8|4273.8|4267.8|25
1722436720000|2024-07-31 14:38:40|4274.3|4268.3|4272.9|4266.9|4274.3|4268.3|4272.9|4266.9|2
1722436730000|2024-07-31 14:38:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722436740000|2024-07-31 14:39:00|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|1
1722436750000|2024-07-31 14:39:10|4271.3|4265.3|4268.8|4262.8|4271.3|4265.3|4268.8|4262.8|3
1722436760000|2024-07-31 14:39:20|4268.3|4262.3|4266.4|4260.4|4268.3|4262.3|4266.4|4260.4|2
1722436770000|2024-07-31 14:39:30|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4266.8|4260.8|2
1722436780000|2024-07-31 14:39:40|4264.9|4258.9|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|8
1722436800000|2024-07-31 14:40:00|4263.4|4257.4|4263.8|4257.8|4263.8|4257.8|4263.4|4257.4|18
1722436820000|2024-07-31 14:40:20|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|2
1722436830000|2024-07-31 14:40:30|4262.9|4256.9|4262.8|4256.8|4263.8|4257.8|4262.8|4256.8|0
1722436840000|2024-07-31 14:40:40|4262.3|4256.3|4262.9|4256.9|4262.9|4256.9|4261.8|4255.8|6
1722436850000|2024-07-31 14:40:50|4262.8|4256.8|4264.9|4258.9|4264.9|4258.9|4262.8|4256.8|4
1722436860000|2024-07-31 14:41:00|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1722436870000|2024-07-31 14:41:10|4266.2|4260.2|4265.8|4259.8|4266.2|4260.2|4265.2|4259.2|3
1722436880000|2024-07-31 14:41:20|4266.2|4260.2|4264.8|4258.8|4266.2|4260.2|4264.8|4258.8|1
1722436890000|2024-07-31 14:41:30|4264.4|4258.4|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|2
1722436900000|2024-07-31 14:41:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1722436910000|2024-07-31 14:41:50|4262.4|4256.4|4262.8|4256.8|4263.2|4257.2|4262.4|4256.4|5
1722436920000|2024-07-31 14:42:00|4262.9|4256.9|4262.4|4256.4|4264.2|4258.2|4262.4|4256.4|3
1722436930000|2024-07-31 14:42:10|4263.7|4257.7|4267.4|4261.4|4267.8|4261.8|4263.7|4257.7|2
1722436940000|2024-07-31 14:42:20|4267.2|4261.2|4269.8|4263.8|4269.8|4263.8|4267.2|4261.2|3
1722436950000|2024-07-31 14:42:30|4268.9|4262.9|4268.8|4262.8|4268.9|4262.9|4268.4|4262.4|0
1722436960000|2024-07-31 14:42:40|4268.9|4262.9|4272.9|4266.9|4272.9|4266.9|4268.9|4262.9|1
1722436970000|2024-07-31 14:42:50|4271.8|4265.8|4270.8|4264.8|4271.8|4265.8|4269.9|4263.9|1
1722436980000|2024-07-31 14:43:00|4269.9|4263.9|4271.4|4265.4|4271.4|4265.4|4269.9|4263.9|0
1722436990000|2024-07-31 14:43:10|4271.3|4265.3|4270.9|4264.9|4271.7|4265.7|4270.9|4264.9|0
1722437000000|2024-07-31 14:43:20|4270.4|4264.4|4270.8|4264.8|4270.8|4264.8|4270.4|4264.4|0
1722437010000|2024-07-31 14:43:30|4270.4|4264.4|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|3
1722437020000|2024-07-31 14:43:40|4271.7|4265.7|4271.8|4265.8|4272.2|4266.2|4271.7|4265.7|1
1722437030000|2024-07-31 14:43:50|4272.2|4266.2|4271.8|4265.8|4272.2|4266.2|4271.8|4265.8|1
1722437040000|2024-07-31 14:44:00|4270.9|4264.9|4271.9|4265.9|4271.9|4265.9|4270.8|4264.8|3
1722437050000|2024-07-31 14:44:10|4272.4|4266.4|4274.8|4268.8|4275.2|4269.2|4272.4|4266.4|2
1722437070000|2024-07-31 14:44:30|4275.2|4269.2|4275.8|4269.8|4275.8|4269.8|4274.8|4268.8|1
1722437080000|2024-07-31 14:44:40|4275.3|4269.3|4275.7|4269.7|4276.2|4270.2|4275.3|4269.3|2
1722437090000|2024-07-31 14:44:50|4275.8|4269.8|4274.8|4268.8|4275.8|4269.8|4274.8|4268.8|1
1722437100000|2024-07-31 14:45:00|4274.4|4268.4|4274.8|4268.8|4274.8|4268.8|4274.4|4268.4|0
1722437110000|2024-07-31 14:45:10|4275.8|4269.8|4276.8|4270.8|4276.8|4270.8|4275.8|4269.8|1
1722437120000|2024-07-31 14:45:20|4277.4|4271.4|4276.8|4270.8|4278.2|4272.2|4276.8|4270.8|1
1722437130000|2024-07-31 14:45:30|4274.9|4268.9|4273.9|4267.9|4274.9|4268.9|4273.5|4267.5|30
1722437140000|2024-07-31 14:45:40|4274.9|4268.9|4277.5|4271.5|4277.5|4271.5|4274.9|4268.9|2
1722437160000|2024-07-31 14:46:00|4277.9|4271.9|4281.4|4275.4|4281.4|4275.4|4277.9|4271.9|3
1722437170000|2024-07-31 14:46:10|4281.8|4275.8|4280.9|4274.9|4282.4|4276.4|4280.9|4274.9|3
1722437180000|2024-07-31 14:46:20|4281.8|4275.8|4283.9|4277.9|4284.9|4278.9|4281.8|4275.8|6
1722437190000|2024-07-31 14:46:30|4284.4|4278.4|4282.8|4276.8|4284.4|4278.4|4282.8|4276.8|1
1722437200000|2024-07-31 14:46:40|4282|4276|4283.8|4277.8|4283.8|4277.8|4281.9|4275.9|0
1722437210000|2024-07-31 14:46:50|4283.4|4277.4|4284.8|4278.8|4284.8|4278.8|4283.4|4277.4|4
1722437220000|2024-07-31 14:47:00|4284.4|4278.4|4283.8|4277.8|4284.8|4278.8|4283.8|4277.8|1
1722437230000|2024-07-31 14:47:10|4284.8|4278.8|4285.7|4279.7|4285.7|4279.7|4284.7|4278.7|37
1722437240000|2024-07-31 14:47:20|4285.3|4279.3|4284.8|4278.8|4285.8|4279.8|4284.8|4278.8|1
1722437250000|2024-07-31 14:47:30|4285.7|4279.7|4284.7|4278.7|4285.9|4279.9|4284.7|4278.7|1
1722437260000|2024-07-31 14:47:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1722437270000|2024-07-31 14:47:50|4284.9|4278.9|4284.7|4278.7|4285.7|4279.7|4284.2|4278.2|1
1722437280000|2024-07-31 14:48:00|4282.4|4276.4|4280.9|4274.9|4282.4|4276.4|4280.9|4274.9|10
1722437290000|2024-07-31 14:48:10|4280.8|4274.8|4279.3|4273.3|4280.8|4274.8|4279.3|4273.3|2
1722437300000|2024-07-31 14:48:20|4279.7|4273.7|4279.7|4273.7|4279.8|4273.8|4279.7|4273.7|1
1722437310000|2024-07-31 14:48:30|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.7|4273.7|1
1722437320000|2024-07-31 14:48:40|4279.2|4273.2|4279.8|4273.8|4279.8|4273.8|4279.2|4273.2|2
1722437330000|2024-07-31 14:48:50|4280.2|4274.2|4279.8|4273.8|4280.4|4274.4|4279.7|4273.7|0
1722437340000|2024-07-31 14:49:00|4280.2|4274.2|4280.7|4274.7|4280.8|4274.8|4279.8|4273.8|1
1722437350000|2024-07-31 14:49:10|4279.8|4273.8|4280.7|4274.7|4280.7|4274.7|4279.8|4273.8|0
1722437370000|2024-07-31 14:49:30|4281.7|4275.7|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|2
1722437380000|2024-07-31 14:49:40|4280.2|4274.2|4279.7|4273.7|4280.7|4274.7|4279.3|4273.3|14
1722437390000|2024-07-31 14:49:50|4278.8|4272.8|4283.4|4277.4|4283.4|4277.4|4278.8|4272.8|10
1722437400000|2024-07-31 14:50:00|4282.9|4276.9|4280.8|4274.8|4282.9|4276.9|4280.4|4274.4|2
1722437410000|2024-07-31 14:50:10|4280.9|4274.9|4281.8|4275.8|4281.9|4275.9|4280.9|4274.9|7
1722437420000|2024-07-31 14:50:20|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1722437430000|2024-07-31 14:50:30|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|2
1722437440000|2024-07-31 14:50:40|4282.8|4276.8|4282.4|4276.4|4282.8|4276.8|4282.4|4276.4|4
1722437450000|2024-07-31 14:50:50|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1722437460000|2024-07-31 14:51:00|4283.2|4277.2|4281.2|4275.2|4283.2|4277.2|4281.2|4275.2|3
1722437470000|2024-07-31 14:51:10|4280.8|4274.8|4281.8|4275.8|4281.8|4275.8|4280.8|4274.8|1
1722437480000|2024-07-31 14:51:20|4282.2|4276.2|4281.8|4275.8|4282.3|4276.3|4281.7|4275.7|0
1722437490000|2024-07-31 14:51:30|4281.7|4275.7|4279.8|4273.8|4281.8|4275.8|4279.7|4273.7|1
1722437500000|2024-07-31 14:51:40|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|1
1722437510000|2024-07-31 14:51:50|4279.2|4273.2|4276.7|4270.7|4279.8|4273.8|4276.2|4270.2|14
1722437520000|2024-07-31 14:52:00|4274.2|4268.2|4276|4270|4276.5|4270.5|4274.2|4268.2|14
1722437530000|2024-07-31 14:52:10|4276.5|4270.5|4273|4267|4276.5|4270.5|4273|4267|3
1722437540000|2024-07-31 14:52:20|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1722437550000|2024-07-31 14:52:30|4274.4|4268.4|4276|4270|4276|4270|4274.4|4268.4|2
1722437560000|2024-07-31 14:52:40|4275.5|4269.5|4275.5|4269.5|4276|4270|4275.5|4269.5|8
1722437570000|2024-07-31 14:52:50|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|27
1722437580000|2024-07-31 14:53:00|4275.3|4269.3|4273.9|4267.9|4275.3|4269.3|4273.4|4267.4|1
1722437590000|2024-07-31 14:53:10|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|1
1722437600000|2024-07-31 14:53:20|4274|4268|4275.4|4269.4|4275.4|4269.4|4274|4268|0
1722437610000|2024-07-31 14:53:30|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1722437620000|2024-07-31 14:53:40|4273.4|4267.4|4268.5|4262.5|4273.4|4267.4|4268.5|4262.5|8
1722437630000|2024-07-31 14:53:50|4268.4|4262.4|4266.9|4260.9|4268.4|4262.4|4264.4|4258.4|3
1722437640000|2024-07-31 14:54:00|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|13
1722437650000|2024-07-31 14:54:10|4263.4|4257.4|4263.9|4257.9|4264.4|4258.4|4263.4|4257.4|1
1722437660000|2024-07-31 14:54:20|4263.4|4257.4|4261.4|4255.4|4263.4|4257.4|4259.4|4253.4|27
1722437670000|2024-07-31 14:54:30|4260.9|4254.9|4259.4|4253.4|4261.3|4255.3|4259.4|4253.4|6
1722437680000|2024-07-31 14:54:40|4257.6|4251.6|4259.4|4253.4|4259.4|4253.4|4257.6|4251.6|7
1722437690000|2024-07-31 14:54:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.3|4252.3|1
1722437700000|2024-07-31 14:55:00|4259.4|4253.4|4260.5|4254.5|4260.5|4254.5|4258.9|4252.9|0
1722437710000|2024-07-31 14:55:10|4260.4|4254.4|4261|4255|4261|4255|4260|4254|5
1722437720000|2024-07-31 14:55:20|4261.5|4255.5|4262|4256|4262.5|4256.5|4261.4|4255.4|1
1722437730000|2024-07-31 14:55:30|4262.4|4256.4|4262|4256|4262.4|4256.4|4262|4256|0
1722437740000|2024-07-31 14:55:40|4261.4|4255.4|4260.4|4254.4|4261.4|4255.4|4260.4|4254.4|5
1722437750000|2024-07-31 14:55:50|4260.9|4254.9|4263.4|4257.4|4263.4|4257.4|4260.9|4254.9|4
1722437760000|2024-07-31 14:56:00|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|1
1722437770000|2024-07-31 14:56:10|4263.9|4257.9|4262.9|4256.9|4264.4|4258.4|4262.9|4256.9|2
1722437780000|2024-07-31 14:56:20|4263.4|4257.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|3
1722437790000|2024-07-31 14:56:30|4262.9|4256.9|4265.4|4259.4|4265.4|4259.4|4262.4|4256.4|0
1722437800000|2024-07-31 14:56:40|4264.9|4258.9|4264.4|4258.4|4265|4259|4264.4|4258.4|6
1722437810000|2024-07-31 14:56:50|4262|4256|4262.5|4256.5|4262.5|4256.5|4260.5|4254.5|15
1722437820000|2024-07-31 14:57:00|4262|4256|4262.5|4256.5|4263|4257|4262|4256|4
1722437830000|2024-07-31 14:57:10|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|1
1722437840000|2024-07-31 14:57:20|4264.5|4258.5|4265.5|4259.5|4265.5|4259.5|4264.5|4258.5|4
1722437850000|2024-07-31 14:57:30|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|1
1722437860000|2024-07-31 14:57:40|4266|4260|4268|4262|4268|4262|4266|4260|18
1722437870000|2024-07-31 14:57:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|2
1722437880000|2024-07-31 14:58:00|4267.6|4261.6|4269.5|4263.5|4269.5|4263.5|4267.6|4261.6|1
1722437890000|2024-07-31 14:58:10|4269|4263|4270.5|4264.5|4270.5|4264.5|4269|4263|0
1722437900000|2024-07-31 14:58:20|4269.1|4263.1|4268|4262|4269.1|4263.1|4267.5|4261.5|10
1722437910000|2024-07-31 14:58:30|4268.6|4262.6|4268.5|4262.5|4268.6|4262.6|4268.5|4262.5|0
1722437920000|2024-07-31 14:58:40|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|2
1722437930000|2024-07-31 14:58:50|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|27
1722437940000|2024-07-31 14:59:00|4268|4262|4266.5|4260.5|4268|4262|4266.5|4260.5|2
1722437950000|2024-07-31 14:59:10|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1722437960000|2024-07-31 14:59:20|4266|4260|4268|4262|4268|4262|4266|4260|1
1722437970000|2024-07-31 14:59:30|4267.5|4261.5|4267|4261|4268|4262|4266.5|4260.5|9
1722437980000|2024-07-31 14:59:40|4266.1|4260.1|4265|4259|4266.1|4260.1|4265|4259|2
1722437990000|2024-07-31 14:59:50|4264.5|4258.5|4262.5|4256.5|4265.5|4259.5|4262.5|4256.5|1
1722438000000|2024-07-31 15:00:00|4262.1|4256.1|4263|4257|4263|4257|4262|4256|0
1722438010000|2024-07-31 15:00:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263|4257|1
1722438020000|2024-07-31 15:00:20|4263|4257|4263|4257|4263|4257|4263|4257|0
1722438030000|2024-07-31 15:00:30|4263.5|4257.5|4258.2|4252.2|4264|4258|4258.2|4252.2|63
1722438040000|2024-07-31 15:00:40|4258.7|4252.7|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|1
1722438050000|2024-07-31 15:00:50|4258.2|4252.2|4253.6|4247.6|4258.2|4252.2|4253.6|4247.6|36
1722438060000|2024-07-31 15:01:00|4253.2|4247.2|4256.6|4250.6|4256.6|4250.6|4253.2|4247.2|5
1722438070000|2024-07-31 15:01:10|4256.7|4250.7|4257.7|4251.7|4259.5|4253.5|4256.7|4250.7|5
1722438080000|2024-07-31 15:01:20|4257.6|4251.6|4257|4251|4258.6|4252.6|4256.5|4250.5|13
1722438090000|2024-07-31 15:01:30|4257.5|4251.5|4258|4252|4259.5|4253.5|4257.5|4251.5|3
1722438100000|2024-07-31 15:01:40|4256.9|4250.9|4257.9|4251.9|4258.4|4252.4|4256.8|4250.8|8
1722438110000|2024-07-31 15:01:50|4257|4251|4257.9|4251.9|4257.9|4251.9|4257|4251|1
1722438120000|2024-07-31 15:02:00|4257.8|4251.8|4258.8|4252.8|4258.8|4252.8|4257.4|4251.4|5
1722438130000|2024-07-31 15:02:10|4258.9|4252.9|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1722438140000|2024-07-31 15:02:20|4259.4|4253.4|4259.8|4253.8|4260.8|4254.8|4258.9|4252.9|19
1722438150000|2024-07-31 15:02:30|4259.4|4253.4|4260.4|4254.4|4260.8|4254.8|4259.4|4253.4|2
1722438160000|2024-07-31 15:02:40|4260.3|4254.3|4258.8|4252.8|4260.3|4254.3|4258.8|4252.8|5
1722438170000|2024-07-31 15:02:50|4259.3|4253.3|4257.8|4251.8|4259.3|4253.3|4256.8|4250.8|34
1722438180000|2024-07-31 15:03:00|4257.3|4251.3|4257.8|4251.8|4258.8|4252.8|4257.3|4251.3|2
1722438190000|2024-07-31 15:03:10|4258.3|4252.3|4259.3|4253.3|4259.8|4253.8|4258.3|4252.3|1
1722438200000|2024-07-31 15:03:20|4258.8|4252.8|4261.8|4255.8|4261.8|4255.8|4258.8|4252.8|23
1722438210000|2024-07-31 15:03:30|||||||||17
1722438220000|2024-07-31 15:03:40|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|45
1722438230000|2024-07-31 15:03:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|1
1722438240000|2024-07-31 15:04:00|4259.3|4253.3|4260.8|4254.8|4260.8|4254.8|4259.3|4253.3|1
1722438250000|2024-07-31 15:04:10|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|2
1722438260000|2024-07-31 15:04:20|4261.7|4255.7|4261.8|4255.8|4261.8|4255.8|4261.7|4255.7|7
1722438270000|2024-07-31 15:04:30|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|32
1722438280000|2024-07-31 15:04:40|4264.3|4258.3|4262.8|4256.8|4264.3|4258.3|4262.7|4256.7|3
1722438290000|2024-07-31 15:04:50|4263.2|4257.2|4265.2|4259.2|4265.2|4259.2|4263.2|4257.2|2
1722438300000|2024-07-31 15:05:00|4264.8|4258.8|4265.2|4259.2|4265.2|4259.2|4263.8|4257.8|1
1722438310000|2024-07-31 15:05:10|4265.6|4259.6|4265.8|4259.8|4266.7|4260.7|4265.6|4259.6|3
1722438320000|2024-07-31 15:05:20|4266.3|4260.3|4266.2|4260.2|4266.7|4260.7|4265.8|4259.8|3
1722438330000|2024-07-31 15:05:30|4265.8|4259.8|4264.8|4258.8|4266.2|4260.2|4264.3|4258.3|3
1722438340000|2024-07-31 15:05:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4263.3|4257.3|3
1722438350000|2024-07-31 15:05:50|4263.8|4257.8|4263.7|4257.7|4264.3|4258.3|4263.7|4257.7|10
1722438360000|2024-07-31 15:06:00|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.2|4256.2|11
1722438370000|2024-07-31 15:06:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|10
1722438380000|2024-07-31 15:06:20|4264.6|4258.6|4264.8|4258.8|4264.8|4258.8|4263.7|4257.7|20
1722438390000|2024-07-31 15:06:30|4264.4|4258.4|4263.8|4257.8|4264.4|4258.4|4263.7|4257.7|0
1722438400000|2024-07-31 15:06:40|4263.7|4257.7|4262.3|4256.3|4263.7|4257.7|4262.3|4256.3|8
1722438410000|2024-07-31 15:06:50|4262.7|4256.7|4261.3|4255.3|4262.7|4256.7|4261.3|4255.3|3
1722438420000|2024-07-31 15:07:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|3
1722438430000|2024-07-31 15:07:10|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4258.9|4252.9|5
1722438440000|2024-07-31 15:07:20|4260.2|4254.2|4258.7|4252.7|4260.2|4254.2|4258.7|4252.7|1
1722438450000|2024-07-31 15:07:30|4257.3|4251.3|4258.3|4252.3|4258.7|4252.7|4257.3|4251.3|3
1722438460000|2024-07-31 15:07:40|4257.4|4251.4|4255.3|4249.3|4257.4|4251.4|4255.3|4249.3|3
1722438470000|2024-07-31 15:07:50|4256.3|4250.3|4255.7|4249.7|4256.3|4250.3|4255.7|4249.7|0
1722438480000|2024-07-31 15:08:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|3
1722438490000|2024-07-31 15:08:10|4255.1|4249.1|4254.2|4248.2|4255.6|4249.6|4253|4247|8
1722438510000|2024-07-31 15:08:30|4254.6|4248.6|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|3
1722438520000|2024-07-31 15:08:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|4
1722438530000|2024-07-31 15:08:50|4253.3|4247.3|4253.1|4247.1|4253.3|4247.3|4252.7|4246.7|22
1722438540000|2024-07-31 15:09:00|4252.6|4246.6|4255.1|4249.1|4255.1|4249.1|4252.6|4246.6|50
1722438550000|2024-07-31 15:09:10|4254.7|4248.7|4253.1|4247.1|4255.1|4249.1|4253.1|4247.1|4
1722438560000|2024-07-31 15:09:20|4253.6|4247.6|4253|4247|4253.7|4247.7|4252.6|4246.6|6
1722438570000|2024-07-31 15:09:30|4252.6|4246.6|4253.6|4247.6|4253.6|4247.6|4252.5|4246.5|28
1722438580000|2024-07-31 15:09:40|||||||||10
1722438590000|2024-07-31 15:09:50|4253.7|4247.7|4253.6|4247.6|4253.7|4247.7|4253.6|4247.6|3
1722438600000|2024-07-31 15:10:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|17
1722438610000|2024-07-31 15:10:10|4254.6|4248.6|4256.7|4250.7|4258.1|4252.1|4254.6|4248.6|13
1722438620000|2024-07-31 15:10:20|4256.1|4250.1|4258.1|4252.1|4258.1|4252.1|4256.1|4250.1|33
1722438630000|2024-07-31 15:10:30|4258.7|4252.7|4258.6|4252.6|4259.1|4253.1|4258.1|4252.1|1
1722438640000|2024-07-31 15:10:40|4259.1|4253.1|4258.6|4252.6|4259.6|4253.6|4257.6|4251.6|25
1722438650000|2024-07-31 15:10:50|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|1
1722438660000|2024-07-31 15:11:00|4257.6|4251.6|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|3
1722438670000|2024-07-31 15:11:10|4257.5|4251.5|4257.1|4251.1|4257.5|4251.5|4256.6|4250.6|3
1722438680000|2024-07-31 15:11:20|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|0
1722438690000|2024-07-31 15:11:30|4256.6|4250.6|4259.1|4253.1|4259.1|4253.1|4256.6|4250.6|1
1722438700000|2024-07-31 15:11:40|4259.6|4253.6|4258.6|4252.6|4259.6|4253.6|4258.1|4252.1|0
1722438710000|2024-07-31 15:11:50|4258.7|4252.7|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|2
1722438720000|2024-07-31 15:12:00|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|3
1722438730000|2024-07-31 15:12:10|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4258.7|4252.7|1
1722438740000|2024-07-31 15:12:20|4259.6|4253.6|4258.6|4252.6|4259.6|4253.6|4258.6|4252.6|1
1722438750000|2024-07-31 15:12:30|4258.1|4252.1|4256.6|4250.6|4258.6|4252.6|4256.6|4250.6|3
1722438760000|2024-07-31 15:12:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1722438770000|2024-07-31 15:12:50|4256.5|4250.5|4258.1|4252.1|4258.6|4252.6|4256.5|4250.5|106
1722438780000|2024-07-31 15:13:00|4257.1|4251.1|4256|4250|4257.1|4251.1|4255.6|4249.6|13
1722438790000|2024-07-31 15:13:10|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|8
1722438800000|2024-07-31 15:13:20|4254.8|4248.8|4253.6|4247.6|4255.1|4249.1|4253.6|4247.6|7
1722438810000|2024-07-31 15:13:30|4254.6|4248.6|4253.1|4247.1|4254.6|4248.6|4253.1|4247.1|2
1722438820000|2024-07-31 15:13:40|4253.5|4247.5|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|6
1722438830000|2024-07-31 15:13:50|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|0
1722438840000|2024-07-31 15:14:00|4253|4247|4252.6|4246.6|4253.6|4247.6|4252.6|4246.6|0
1722438860000|2024-07-31 15:14:20|4253.1|4247.1|4254.6|4248.6|4254.6|4248.6|4253.1|4247.1|3
1722438870000|2024-07-31 15:14:30|4254.7|4248.7|4256.6|4250.6|4257.1|4251.1|4254.7|4248.7|4
1722438880000|2024-07-31 15:14:40|4255.2|4249.2|4257.1|4251.1|4257.1|4251.1|4255.2|4249.2|2
1722438890000|2024-07-31 15:14:50|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|6
1722438900000|2024-07-31 15:15:00|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4257.1|4251.1|1
1722438910000|2024-07-31 15:15:10|4257.6|4251.6|4257.5|4251.5|4258.6|4252.6|4257.1|4251.1|5
1722438920000|2024-07-31 15:15:20|4257|4251|4257|4251|4257|4251|4255.6|4249.6|7
1722438930000|2024-07-31 15:15:30|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256|4250|0
1722438940000|2024-07-31 15:15:40|4256|4250|4256.6|4250.6|4257.1|4251.1|4256|4250|2
1722438950000|2024-07-31 15:15:50|4256.7|4250.7|4256.6|4250.6|4256.7|4250.7|4256.6|4250.6|0
1722438960000|2024-07-31 15:16:00|4256.1|4250.1|4253.1|4247.1|4256.1|4250.1|4253.1|4247.1|1
1722438970000|2024-07-31 15:16:10|4253.6|4247.6|4254.6|4248.6|4254.6|4248.6|4253.6|4247.6|3
1722438980000|2024-07-31 15:16:20|4253.6|4247.6|4252.6|4246.6|4253.6|4247.6|4252.6|4246.6|2
1722438990000|2024-07-31 15:16:30|4253.6|4247.6|4252.6|4246.6|4254.6|4248.6|4252.6|4246.6|5
1722439000000|2024-07-31 15:16:40|4251.1|4245.1|4252.1|4246.1|4252.1|4246.1|4250.1|4244.1|32
1722439010000|2024-07-31 15:16:50|4252.6|4246.6|4252.1|4246.1|4253|4247|4251.1|4245.1|0
1722439020000|2024-07-31 15:17:00|4252|4246|4253|4247|4253|4247|4252|4246|8
1722439030000|2024-07-31 15:17:10|4254|4248|4255.1|4249.1|4255.1|4249.1|4254|4248|13
1722439040000|2024-07-31 15:17:20|4255.6|4249.6|4255.6|4249.6|4256.6|4250.6|4255.1|4249.1|20
1722439050000|2024-07-31 15:17:30|4255.7|4249.7|4254.6|4248.6|4255.7|4249.7|4254.6|4248.6|1
1722439060000|2024-07-31 15:17:40|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1722439070000|2024-07-31 15:17:50|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|16
1722439080000|2024-07-31 15:18:00|4255|4249|4254.6|4248.6|4255|4249|4254.5|4248.5|3
1722439090000|2024-07-31 15:18:10|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|5
1722439100000|2024-07-31 15:18:20|4256.6|4250.6|4257.1|4251.1|4257.6|4251.6|4256.6|4250.6|3
1722439110000|2024-07-31 15:18:30|4257|4251|4255.5|4249.5|4257|4251|4255.5|4249.5|2
1722439120000|2024-07-31 15:18:40|4256.6|4250.6|4257|4251|4257.4|4251.4|4256.6|4250.6|2
1722439130000|2024-07-31 15:18:50|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.1|4250.1|1
1722439140000|2024-07-31 15:19:00|4257.1|4251.1|4258.6|4252.6|4258.7|4252.7|4257.1|4251.1|20
1722439150000|2024-07-31 15:19:10|4258.7|4252.7|4258.6|4252.6|4258.7|4252.7|4258.6|4252.6|0
1722439160000|2024-07-31 15:19:20|4258.7|4252.7|4257.6|4251.6|4258.7|4252.7|4257.6|4251.6|4
1722439170000|2024-07-31 15:19:30|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|1
1722439180000|2024-07-31 15:19:40|4257.6|4251.6|4258.1|4252.1|4258.6|4252.6|4257.1|4251.1|1
1722439190000|2024-07-31 15:19:50|4258.6|4252.6|4258.6|4252.6|4258.7|4252.7|4258.6|4252.6|0
1722439200000|2024-07-31 15:20:00|4257.1|4251.1|4258.6|4252.6|4258.6|4252.6|4257.1|4251.1|1
1722439210000|2024-07-31 15:20:10|4258.1|4252.1|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|0
1722439220000|2024-07-31 15:20:20|4257.6|4251.6|4258.7|4252.7|4258.7|4252.7|4257.6|4251.6|22
1722439230000|2024-07-31 15:20:30|4258.6|4252.6|4264|4258|4264|4258|4258.6|4252.6|17
1722439240000|2024-07-31 15:20:40|4264.4|4258.4|4261.6|4255.6|4264.6|4258.6|4260.2|4254.2|19
1722439260000|2024-07-31 15:21:00|4261.1|4255.1|4261|4255|4261.1|4255.1|4260.1|4254.1|2
1722439270000|2024-07-31 15:21:10|4261.6|4255.6|4262.1|4256.1|4262.1|4256.1|4261.6|4255.6|6
1722439280000|2024-07-31 15:21:20|4262.2|4256.2|4261.1|4255.1|4262.2|4256.2|4260.1|4254.1|2
1722439290000|2024-07-31 15:21:30|||||||||9
1722439300000|2024-07-31 15:21:40|4260.6|4254.6|4260|4254|4260.6|4254.6|4259.6|4253.6|2
1722439310000|2024-07-31 15:21:50|4259.6|4253.6|4259|4253|4260|4254|4258.6|4252.6|1
1722439320000|2024-07-31 15:22:00|4258.6|4252.6|4259.6|4253.6|4259.6|4253.6|4258.6|4252.6|5
1722439330000|2024-07-31 15:22:10|4259|4253|4259|4253|4259|4253|4259|4253|2
1722439340000|2024-07-31 15:22:20|4258.6|4252.6|4258.6|4252.6|4259|4253|4258.6|4252.6|0
1722439350000|2024-07-31 15:22:30|4259|4253|4256.1|4250.1|4259|4253|4256.1|4250.1|19
1722439360000|2024-07-31 15:22:40|4256|4250|4255.6|4249.6|4256|4250|4255.6|4249.6|0
1722439370000|2024-07-31 15:22:50|4256|4250|4256.5|4250.5|4257|4251|4256|4250|0
1722439380000|2024-07-31 15:23:00|4256.1|4250.1|4254.6|4248.6|4256.1|4250.1|4254.6|4248.6|3
1722439390000|2024-07-31 15:23:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4
1722439410000|2024-07-31 15:23:30|4256.1|4250.1|4256.1|4250.1|4256.6|4250.6|4255.6|4249.6|8
1722439420000|2024-07-31 15:23:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|1
1722439430000|2024-07-31 15:23:50|4255.6|4249.6|4256.1|4250.1|4257.1|4251.1|4255.6|4249.6|0
1722439440000|2024-07-31 15:24:00|4255.2|4249.2|4256.1|4250.1|4256.6|4250.6|4255.2|4249.2|0
1722439450000|2024-07-31 15:24:10|4256.5|4250.5|4259|4253|4259|4253|4256.1|4250.1|15
1722439460000|2024-07-31 15:24:20|4258.1|4252.1|4258.2|4252.2|4259.1|4253.1|4258.1|4252.1|2
1722439470000|2024-07-31 15:24:30|4258.1|4252.1|4258.1|4252.1|4258.2|4252.2|4258.1|4252.1|0
1722439480000|2024-07-31 15:24:40|4257.7|4251.7|4258.2|4252.2|4259.6|4253.6|4257.6|4251.6|12
1722439490000|2024-07-31 15:24:50|4259.1|4253.1|4259.7|4253.7|4259.7|4253.7|4259.1|4253.1|0
1722439510000|2024-07-31 15:25:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.7|4253.7|55
1722439520000|2024-07-31 15:25:20|4259.9|4253.9|4259.8|4253.8|4259.9|4253.9|4259.8|4253.8|46
1722439530000|2024-07-31 15:25:30|4262.2|4256.2|4266.2|4260.2|4267.2|4261.2|4262.2|4256.2|46
1722439540000|2024-07-31 15:25:40|4266.1|4260.1|4266.2|4260.2|4266.7|4260.7|4265.7|4259.7|2
1722439550000|2024-07-31 15:25:50|4266.7|4260.7|4268.1|4262.1|4268.1|4262.1|4266.2|4260.2|1
1722439560000|2024-07-31 15:26:00|4267.7|4261.7|4267.1|4261.1|4267.7|4261.7|4266.7|4260.7|0
1722439570000|2024-07-31 15:26:10|4267.2|4261.2|4265.6|4259.6|4267.6|4261.6|4265.6|4259.6|1
1722439590000|2024-07-31 15:26:30|4265.1|4259.1|4260.3|4254.3|4265.6|4259.6|4260.3|4254.3|14
1722439600000|2024-07-31 15:26:40|4260.2|4254.2|4261.2|4255.2|4261.8|4255.8|4260.2|4254.2|4
1722439610000|2024-07-31 15:26:50|4261.7|4255.7|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|1
1722439620000|2024-07-31 15:27:00|4262.2|4256.2|4261.2|4255.2|4262.7|4256.7|4261.2|4255.2|3
1722439630000|2024-07-31 15:27:10|4261.7|4255.7|4262.2|4256.2|4262.7|4256.7|4261.7|4255.7|1
1722439640000|2024-07-31 15:27:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1722439650000|2024-07-31 15:27:30|4264.2|4258.2|4265.2|4259.2|4265.2|4259.2|4264.2|4258.2|2
1722439660000|2024-07-31 15:27:40|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1722439680000|2024-07-31 15:28:00|4264.7|4258.7|4267.7|4261.7|4267.7|4261.7|4264.7|4258.7|28
1722439690000|2024-07-31 15:28:10|4267.2|4261.2|4268.2|4262.2|4268.2|4262.2|4266.2|4260.2|2
1722439700000|2024-07-31 15:28:20|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722439710000|2024-07-31 15:28:30|4267.2|4261.2|4265.7|4259.7|4267.2|4261.2|4265.7|4259.7|1
1722439720000|2024-07-31 15:28:40|4264.7|4258.7|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|53
1722439730000|2024-07-31 15:28:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|26
1722439740000|2024-07-31 15:29:00|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|4
1722439750000|2024-07-31 15:29:10|4262.2|4256.2|4261.2|4255.2|4262.7|4256.7|4261.2|4255.2|4
1722439760000|2024-07-31 15:29:20|4261.7|4255.7|4260.7|4254.7|4261.7|4255.7|4260.7|4254.7|1
1722439770000|2024-07-31 15:29:30|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|2
1722439780000|2024-07-31 15:29:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722439790000|2024-07-31 15:29:50|4258.7|4252.7|4257.7|4251.7|4258.7|4252.7|4257.2|4251.2|2
1722439800000|2024-07-31 15:30:00|4257.2|4251.2|4257.2|4251.2|4257.3|4251.3|4255.7|4249.7|3
1722439810000|2024-07-31 15:30:10|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|0
1722439830000|2024-07-31 15:30:30|4255.7|4249.7|4254.7|4248.7|4255.7|4249.7|4254.7|4248.7|3
1722439840000|2024-07-31 15:30:40|4255.5|4249.5|4253.2|4247.2|4255.5|4249.5|4253.2|4247.2|7
1722439850000|2024-07-31 15:30:50|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|1
1722439860000|2024-07-31 15:31:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|0
1722439870000|2024-07-31 15:31:10|4257.2|4251.2|4258.2|4252.2|4258.2|4252.2|4257.2|4251.2|3
1722439880000|2024-07-31 15:31:20|4257.8|4251.8|4258.7|4252.7|4258.7|4252.7|4257.8|4251.8|0
1722439890000|2024-07-31 15:31:30|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1722439900000|2024-07-31 15:31:40|4260.2|4254.2|4259.2|4253.2|4260.2|4254.2|4259.2|4253.2|0
1722439910000|2024-07-31 15:31:50|4259.7|4253.7|4258.2|4252.2|4259.7|4253.7|4258.1|4252.1|3
1722439920000|2024-07-31 15:32:00|4257.2|4251.2|4258.7|4252.7|4258.7|4252.7|4257.2|4251.2|0
1722439930000|2024-07-31 15:32:10|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|1
1722439940000|2024-07-31 15:32:20|4256.7|4250.7|4252.8|4246.8|4256.7|4250.7|4252.4|4246.4|82
1722439950000|2024-07-31 15:32:30|4254.2|4248.2|4253.2|4247.2|4254.7|4248.7|4252.8|4246.8|8
1722439960000|2024-07-31 15:32:40|4252.4|4246.4|4252.7|4246.7|4253.2|4247.2|4251.8|4245.8|6
1722439970000|2024-07-31 15:32:50|4253.2|4247.2|4253.3|4247.3|4255.2|4249.2|4253.2|4247.2|6
1722439980000|2024-07-31 15:33:00|4253.7|4247.7|4254.7|4248.7|4255.2|4249.2|4253.7|4247.7|8
1722439990000|2024-07-31 15:33:10|4254.2|4248.2|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|2
1722440000000|2024-07-31 15:33:20|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|0
1722440010000|2024-07-31 15:33:30|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|0
1722440020000|2024-07-31 15:33:40|4255.8|4249.8|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|1
1722440030000|2024-07-31 15:33:50|4254.7|4248.7|4254.7|4248.7|4255.2|4249.2|4254.7|4248.7|2
1722440040000|2024-07-31 15:34:00|4254.2|4248.2|4255.2|4249.2|4256.7|4250.7|4253.2|4247.2|25
1722440050000|2024-07-31 15:34:10|4254.3|4248.3|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|0
1722440060000|2024-07-31 15:34:20|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|2
1722440080000|2024-07-31 15:34:40|4249.8|4243.8|4249.3|4243.3|4250.3|4244.3|4249.3|4243.3|2
1722440090000|2024-07-31 15:34:50|4249.8|4243.8|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|3
1722440100000|2024-07-31 15:35:00|4250.8|4244.8|4252.3|4246.3|4252.3|4246.3|4250.8|4244.8|8
1722440110000|2024-07-31 15:35:10|4252.8|4246.8|4255.2|4249.2|4255.2|4249.2|4252.8|4246.8|3
1722440120000|2024-07-31 15:35:20|4255.3|4249.3|4257.2|4251.2|4257.2|4251.2|4255.2|4249.2|0
1722440130000|2024-07-31 15:35:30|4257.8|4251.8|4257.8|4251.8|4258.2|4252.2|4257.2|4251.2|3
1722440140000|2024-07-31 15:35:40|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4257.8|4251.8|0
1722440150000|2024-07-31 15:35:50|4257.8|4251.8|4260.3|4254.3|4260.3|4254.3|4257.3|4251.3|15
1722440160000|2024-07-31 15:36:00|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4257.9|4251.9|12
1722440170000|2024-07-31 15:36:10|4259.8|4253.8|4257.3|4251.3|4259.8|4253.8|4257.3|4251.3|15
1722440180000|2024-07-31 15:36:20|4256.9|4250.9|4257.3|4251.3|4257.8|4251.8|4256.8|4250.8|1
1722440190000|2024-07-31 15:36:30|4257.8|4251.8|4257.8|4251.8|4258.8|4252.8|4257.8|4251.8|0
1722440200000|2024-07-31 15:36:40|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|1
1722440210000|2024-07-31 15:36:50|||||||||8
1722440220000|2024-07-31 15:37:00|4257.8|4251.8|4258.3|4252.3|4258.8|4252.8|4256.9|4250.9|12
1722440230000|2024-07-31 15:37:10|4257.8|4251.8|4256.8|4250.8|4257.8|4251.8|4256.8|4250.8|0
1722440250000|2024-07-31 15:37:30|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|14
1722440260000|2024-07-31 15:37:40|4257.2|4251.2|4258.2|4252.2|4258.2|4252.2|4257.2|4251.2|11
1722440270000|2024-07-31 15:37:50|4257.7|4251.7|4257.2|4251.2|4257.7|4251.7|4257.2|4251.2|1
1722440280000|2024-07-31 15:38:00|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|2
1722440300000|2024-07-31 15:38:20|4257.2|4251.2|4258.2|4252.2|4258.8|4252.8|4257.2|4251.2|31
1722440310000|2024-07-31 15:38:30|4257.7|4251.7|4255.7|4249.7|4257.7|4251.7|4254.2|4248.2|26
1722440320000|2024-07-31 15:38:40|4255.2|4249.2|4254.8|4248.8|4255.2|4249.2|4254.7|4248.7|1
1722440330000|2024-07-31 15:38:50|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1722440340000|2024-07-31 15:39:00|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1722440350000|2024-07-31 15:39:10|4255.2|4249.2|4256.2|4250.2|4256.2|4250.2|4255.2|4249.2|1
1722440360000|2024-07-31 15:39:20|4256.7|4250.7|4257.3|4251.3|4257.3|4251.3|4256.7|4250.7|0
1722440370000|2024-07-31 15:39:30|4258.2|4252.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|0
1722440380000|2024-07-31 15:39:40|4256.8|4250.8|4257.2|4251.2|4257.3|4251.3|4256.8|4250.8|0
1722440390000|2024-07-31 15:39:50|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1722440400000|2024-07-31 15:40:00|4257.2|4251.2|4258.2|4252.2|4258.2|4252.2|4257.2|4251.2|1
1722440410000|2024-07-31 15:40:10|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.2|4251.2|1
1722440420000|2024-07-31 15:40:20|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1722440430000|2024-07-31 15:40:30|4259.3|4253.3|4259.2|4253.2|4259.3|4253.3|4259.2|4253.2|0
1722440440000|2024-07-31 15:40:40|4258.8|4252.8|4258.8|4252.8|4260.2|4254.2|4258.8|4252.8|0
1722440450000|2024-07-31 15:40:50|4258.7|4252.7|4261.3|4255.3|4261.3|4255.3|4258.7|4252.7|11
1722440460000|2024-07-31 15:41:00|4261.8|4255.8|4259.8|4253.8|4261.8|4255.8|4259.8|4253.8|1
1722440470000|2024-07-31 15:41:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|6
1722440480000|2024-07-31 15:41:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|1
1722440490000|2024-07-31 15:41:30|4258.3|4252.3|4260.3|4254.3|4260.3|4254.3|4258.3|4252.3|10
1722440500000|2024-07-31 15:41:40|4260.2|4254.2|4260.3|4254.3|4262.3|4256.3|4260.2|4254.2|4
1722440510000|2024-07-31 15:41:50|4260.2|4254.2|4259.1|4253.1|4260.2|4254.2|4259.1|4253.1|1
1722440520000|2024-07-31 15:42:00|4258.6|4252.6|4257.2|4251.2|4258.6|4252.6|4257.2|4251.2|2
1722440530000|2024-07-31 15:42:10|4256.6|4250.6|4257.2|4251.2|4257.2|4251.2|4256.6|4250.6|1
1722440540000|2024-07-31 15:42:20|4256.8|4250.8|4256.2|4250.2|4256.8|4250.8|4256.2|4250.2|1
1722440550000|2024-07-31 15:42:30|4255.8|4249.8|4256.2|4250.2|4256.2|4250.2|4255.8|4249.8|0
1722440560000|2024-07-31 15:42:40|4256.6|4250.6|4257.6|4251.6|4257.6|4251.6|4256.6|4250.6|1
1722440570000|2024-07-31 15:42:50|4257.7|4251.7|4257.6|4251.6|4258.2|4252.2|4257.6|4251.6|0
1722440580000|2024-07-31 15:43:00|4258.2|4252.2|4259.2|4253.2|4259.2|4253.2|4258.2|4252.2|1
1722440590000|2024-07-31 15:43:10|4258.8|4252.8|4259.2|4253.2|4259.2|4253.2|4258.8|4252.8|0
1722440600000|2024-07-31 15:43:20|4258.8|4252.8|4259.2|4253.2|4259.2|4253.2|4258.8|4252.8|0
1722440610000|2024-07-31 15:43:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722440620000|2024-07-31 15:43:40|||||||||1
1722440630000|2024-07-31 15:43:50|4258.8|4252.8|4258.7|4252.7|4258.8|4252.8|4258.7|4252.7|0
1722440640000|2024-07-31 15:44:00|4258.6|4252.6|4257.8|4251.8|4258.6|4252.6|4257.7|4251.7|1
1722440650000|2024-07-31 15:44:10|4257.6|4251.6|4259.1|4253.1|4259.2|4253.2|4257.6|4251.6|35
1722440660000|2024-07-31 15:44:20|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|1
1722440670000|2024-07-31 15:44:30|4259.2|4253.2|4259.2|4253.2|4259.6|4253.6|4259.2|4253.2|11
1722440680000|2024-07-31 15:44:40|4259.6|4253.6|4260.2|4254.2|4260.2|4254.2|4259.6|4253.6|3
1722440700000|2024-07-31 15:45:00|4259.8|4253.8|4259.2|4253.2|4259.8|4253.8|4258.2|4252.2|1
1722440710000|2024-07-31 15:45:10|4259.1|4253.1|4259.8|4253.8|4259.8|4253.8|4259.1|4253.1|6
1722440720000|2024-07-31 15:45:20|4259.7|4253.7|4261.8|4255.8|4261.8|4255.8|4259.6|4253.6|1
1722440730000|2024-07-31 15:45:30|4262.2|4256.2|4264.2|4258.2|4264.2|4258.2|4262.2|4256.2|0
1722440740000|2024-07-31 15:45:40|4264.1|4258.1|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|1
1722440750000|2024-07-31 15:45:50|4264.6|4258.6|4264.2|4258.2|4264.6|4258.6|4263.6|4257.6|4
1722440760000|2024-07-31 15:46:00|4263.2|4257.2|4264.8|4258.8|4264.8|4258.8|4261.2|4255.2|4
1722440770000|2024-07-31 15:46:10|4264.4|4258.4|4265.8|4259.8|4265.8|4259.8|4264.3|4258.3|1
1722440780000|2024-07-31 15:46:20|4266.8|4260.8|4268.8|4262.8|4268.9|4262.9|4266.3|4260.3|3
1722440790000|2024-07-31 15:46:30|4268.3|4262.3|4268.8|4262.8|4269.7|4263.7|4268.3|4262.3|3
1722440800000|2024-07-31 15:46:40|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1722440810000|2024-07-31 15:46:50|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|0
1722440820000|2024-07-31 15:47:00|4268.8|4262.8|4267.7|4261.7|4268.8|4262.8|4267.3|4261.3|2
1722440830000|2024-07-31 15:47:10|4267.2|4261.2|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|1
1722440840000|2024-07-31 15:47:20|4266.2|4260.2|4265.6|4259.6|4266.2|4260.2|4265.2|4259.2|2
1722440850000|2024-07-31 15:47:30|4265.8|4259.8|4265.6|4259.6|4266.2|4260.2|4265.6|4259.6|1
1722440860000|2024-07-31 15:47:40|4266.2|4260.2|4267.1|4261.1|4267.2|4261.2|4266.2|4260.2|4
1722440870000|2024-07-31 15:47:50|4264.8|4258.8|4265.2|4259.2|4265.3|4259.3|4264.8|4258.8|7
1722440880000|2024-07-31 15:48:00|4264.8|4258.8|4267.6|4261.6|4267.6|4261.6|4264.8|4258.8|2
1722440890000|2024-07-31 15:48:10|4268.5|4262.5|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|26
1722440900000|2024-07-31 15:48:20|4267.3|4261.3|4268.1|4262.1|4268.1|4262.1|4267.2|4261.2|0
1722440910000|2024-07-31 15:48:30|4267.2|4261.2|4267.2|4261.2|4268.6|4262.6|4266.8|4260.8|5
1722440920000|2024-07-31 15:48:40|4267.6|4261.6|4268.1|4262.1|4268.2|4262.2|4267.6|4261.6|1
1722440930000|2024-07-31 15:48:50|4269.2|4263.2|4268.8|4262.8|4269.2|4263.2|4268.7|4262.7|3
1722440940000|2024-07-31 15:49:00|4268.7|4262.7|4268.7|4262.7|4268.8|4262.8|4268.3|4262.3|0
1722440960000|2024-07-31 15:49:20|4268.8|4262.8|4270.6|4264.6|4270.6|4264.6|4268.6|4262.6|1
1722440980000|2024-07-31 15:49:40|4270.2|4264.2|4270.6|4264.6|4270.7|4264.7|4270.2|4264.2|3
1722440990000|2024-07-31 15:49:50|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.1|4265.1|1
1722441000000|2024-07-31 15:50:00|4271.6|4265.6|4269.6|4263.6|4271.6|4265.6|4269.2|4263.2|2
1722441010000|2024-07-31 15:50:10|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|10
1722441020000|2024-07-31 15:50:20|4270.2|4264.2|4271.6|4265.6|4271.6|4265.6|4270.2|4264.2|4
1722441030000|2024-07-31 15:50:30|4271.2|4265.2|4271.2|4265.2|4271.6|4265.6|4271.2|4265.2|2
1722441040000|2024-07-31 15:50:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1722441050000|2024-07-31 15:50:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|10
1722441060000|2024-07-31 15:51:00|4270.2|4264.2|4267.2|4261.2|4270.2|4264.2|4267.1|4261.1|5
1722441080000|2024-07-31 15:51:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|3
1722441100000|2024-07-31 15:51:40|4267.6|4261.6|4267.2|4261.2|4267.8|4261.8|4267.2|4261.2|1
1722441110000|2024-07-31 15:51:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722441120000|2024-07-31 15:52:00|4267.2|4261.2|4268.2|4262.2|4268.2|4262.2|4266.3|4260.3|1
1722441130000|2024-07-31 15:52:10|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|0
1722441140000|2024-07-31 15:52:20|4267.7|4261.7|4267.3|4261.3|4267.7|4261.7|4267.3|4261.3|0
1722441150000|2024-07-31 15:52:30|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1722441160000|2024-07-31 15:52:40|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|0
1722441170000|2024-07-31 15:52:50|4266.7|4260.7|4266.6|4260.6|4266.8|4260.8|4266.6|4260.6|0
1722441180000|2024-07-31 15:53:00|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|1
1722441190000|2024-07-31 15:53:10|4265.8|4259.8|4266.2|4260.2|4266.2|4260.2|4265.8|4259.8|1
1722441200000|2024-07-31 15:53:20|4265.8|4259.8|4266.2|4260.2|4266.2|4260.2|4265.8|4259.8|7
1722441210000|2024-07-31 15:53:30|4266.6|4260.6|4266.6|4260.6|4266.7|4260.7|4266.2|4260.2|0
1722441220000|2024-07-31 15:53:40|4266.2|4260.2|4266.6|4260.6|4266.6|4260.6|4266.2|4260.2|1
1722441230000|2024-07-31 15:53:50|4265.6|4259.6|4265.7|4259.7|4265.7|4259.7|4265.6|4259.6|10
1722441240000|2024-07-31 15:54:00|4265.6|4259.6|4266.1|4260.1|4266.2|4260.2|4265.6|4259.6|2
1722441250000|2024-07-31 15:54:10|4266.2|4260.2|4266.2|4260.2|4267.1|4261.1|4266.2|4260.2|0
1722441260000|2024-07-31 15:54:20|4265.6|4259.6|4266.6|4260.6|4266.6|4260.6|4265.6|4259.6|2
1722441270000|2024-07-31 15:54:30|4266.2|4260.2|4265.6|4259.6|4266.2|4260.2|4265.6|4259.6|0
1722441280000|2024-07-31 15:54:40|4265.7|4259.7|4266.2|4260.2|4266.6|4260.6|4265.6|4259.6|9
1722441290000|2024-07-31 15:54:50|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1722441300000|2024-07-31 15:55:00|4266.2|4260.2|4265.6|4259.6|4266.2|4260.2|4265.6|4259.6|2
1722441310000|2024-07-31 15:55:10|4265.7|4259.7|4266.2|4260.2|4266.6|4260.6|4265.7|4259.7|27
1722441320000|2024-07-31 15:55:20|4266.6|4260.6|4268.2|4262.2|4268.2|4262.2|4266.6|4260.6|4
1722441330000|2024-07-31 15:55:30|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1722441340000|2024-07-31 15:55:40|4268.7|4262.7|4268.8|4262.8|4268.8|4262.8|4268.7|4262.7|3
1722441350000|2024-07-31 15:55:50|4269.2|4263.2|4265.9|4259.9|4269.2|4263.2|4265.9|4259.9|5
1722441360000|2024-07-31 15:56:00|4266.3|4260.3|4266.4|4260.4|4268.3|4262.3|4266.3|4260.3|87
1722441370000|2024-07-31 15:56:10|4265.9|4259.9|4268.4|4262.4|4268.4|4262.4|4265.9|4259.9|5
1722441380000|2024-07-31 15:56:20|4268.3|4262.3|4267.4|4261.4|4268.4|4262.4|4267.4|4261.4|2
1722441390000|2024-07-31 15:56:30|4267.9|4261.9|4269.4|4263.4|4269.4|4263.4|4267.9|4261.9|4
1722441400000|2024-07-31 15:56:40|4269.3|4263.3|4268.9|4262.9|4269.9|4263.9|4268.9|4262.9|0
1722441410000|2024-07-31 15:56:50|||||||||5
1722441420000|2024-07-31 15:57:00|4268.4|4262.4|4266.9|4260.9|4268.4|4262.4|4266.9|4260.9|1
1722441430000|2024-07-31 15:57:10|||||||||1
1722441450000|2024-07-31 15:57:30|4266.4|4260.4|4267.4|4261.4|4267.9|4261.9|4266.4|4260.4|5
1722441470000|2024-07-31 15:57:50|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4266.9|4260.9|1
1722441480000|2024-07-31 15:58:00|4267.9|4261.9|4266.9|4260.9|4267.9|4261.9|4266.9|4260.9|1
1722441490000|2024-07-31 15:58:10|4267.4|4261.4|4267.1|4261.1|4268.4|4262.4|4267.1|4261.1|50
1722441500000|2024-07-31 15:58:20|4266.2|4260.2|4267.9|4261.9|4268.4|4262.4|4265.9|4259.9|12
1722441510000|2024-07-31 15:58:30|4268.5|4262.5|4266.9|4260.9|4268.5|4262.5|4266.9|4260.9|2
1722441520000|2024-07-31 15:58:40|4267.9|4261.9|4268.9|4262.9|4268.9|4262.9|4267.9|4261.9|4
1722441530000|2024-07-31 15:58:50|4268.4|4262.4|4268.4|4262.4|4268.8|4262.8|4267.9|4261.9|1
1722441540000|2024-07-31 15:59:00|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4267.9|4261.9|30
1722441550000|2024-07-31 15:59:10|4268.3|4262.3|4269.4|4263.4|4269.4|4263.4|4267.9|4261.9|0
1722441560000|2024-07-31 15:59:20|4268.9|4262.9|4268.9|4262.9|4269.4|4263.4|4268.4|4262.4|1
1722441570000|2024-07-31 15:59:30|4269.4|4263.4|4268.9|4262.9|4269.9|4263.9|4268.9|4262.9|0
1722441580000|2024-07-31 15:59:40|4269.4|4263.4|4269.4|4263.4|4270.4|4264.4|4268.9|4262.9|4
1722441590000|2024-07-31 15:59:50|4270.4|4264.4|4269.9|4263.9|4270.4|4264.4|4269.4|4263.4|0
1722441600000|2024-07-31 16:00:00|4269.4|4263.4|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|1
1722441610000|2024-07-31 16:00:10|4269.9|4263.9|4271.4|4265.4|4271.4|4265.4|4269.9|4263.9|2
1722441620000|2024-07-31 16:00:20|4271.9|4265.9|4272.9|4266.9|4273.4|4267.4|4271.9|4265.9|1
1722441630000|2024-07-31 16:00:30|4273|4267|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|0
1722441640000|2024-07-31 16:00:40|4273|4267|4273.9|4267.9|4273.9|4267.9|4273|4267|1
1722441650000|2024-07-31 16:00:50|4273.8|4267.8|4275.4|4269.4|4275.4|4269.4|4273.4|4267.4|9
1722441660000|2024-07-31 16:01:00|4275.9|4269.9|4277.4|4271.4|4277.4|4271.4|4275.4|4269.4|7
1722441670000|2024-07-31 16:01:10|4277.5|4271.5|4278.4|4272.4|4279.4|4273.4|4277.4|4271.4|4
1722441680000|2024-07-31 16:01:20|4278|4272|4277.4|4271.4|4278|4272|4277|4271|3
1722441690000|2024-07-31 16:01:30|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277|4271|3
1722441700000|2024-07-31 16:01:40|4278|4272|4281.4|4275.4|4282.5|4276.5|4278|4272|7
1722441710000|2024-07-31 16:01:50|4280.5|4274.5|4281|4275|4281|4275|4280.5|4274.5|1
1722441720000|2024-07-31 16:02:00|4280.4|4274.4|4281.4|4275.4|4281.4|4275.4|4280.4|4274.4|8
1722441730000|2024-07-31 16:02:10|4279.9|4273.9|4279.4|4273.4|4280.4|4274.4|4279.4|4273.4|3
1722441740000|2024-07-31 16:02:20|4278.9|4272.9|4276.9|4270.9|4278.9|4272.9|4276.9|4270.9|1
1722441750000|2024-07-31 16:02:30|4277.4|4271.4|4278.4|4272.4|4278.4|4272.4|4277.4|4271.4|0
1722441760000|2024-07-31 16:02:40|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4277.4|4271.4|0
1722441770000|2024-07-31 16:02:50|4277.5|4271.5|4276.9|4270.9|4277.9|4271.9|4276.9|4270.9|4
1722441780000|2024-07-31 16:03:00|4276.4|4270.4|4276.9|4270.9|4276.9|4270.9|4276.4|4270.4|1
1722441790000|2024-07-31 16:03:10|4276.4|4270.4|4277.3|4271.3|4277.3|4271.3|4275.9|4269.9|38
1722441800000|2024-07-31 16:03:20|4276.7|4270.7|4275.3|4269.3|4276.7|4270.7|4275.3|4269.3|55
1722441810000|2024-07-31 16:03:30|4275.7|4269.7|4275.2|4269.2|4275.7|4269.7|4274.7|4268.7|4
1722441820000|2024-07-31 16:03:40|4274.7|4268.7|4274.3|4268.3|4274.7|4268.7|4274.3|4268.3|1
1722441830000|2024-07-31 16:03:50|4274.7|4268.7|4274.3|4268.3|4274.7|4268.7|4274.3|4268.3|10
1722441840000|2024-07-31 16:04:00|4273.3|4267.3|4272.3|4266.3|4273.3|4267.3|4272.3|4266.3|0
1722441850000|2024-07-31 16:04:10|4272.7|4266.7|4274.3|4268.3|4274.3|4268.3|4272.3|4266.3|2
1722441860000|2024-07-31 16:04:20|4274.7|4268.7|4275.8|4269.8|4275.8|4269.8|4274.7|4268.7|2
1722441870000|2024-07-31 16:04:30|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.2|4269.2|0
1722441880000|2024-07-31 16:04:40|4275.7|4269.7|4275.3|4269.3|4276.2|4270.2|4275.3|4269.3|3
1722441890000|2024-07-31 16:04:50|4275.7|4269.7|4273.7|4267.7|4275.7|4269.7|4273.7|4267.7|3
1722441900000|2024-07-31 16:05:00|4273.3|4267.3|4272.7|4266.7|4273.7|4267.7|4272.7|4266.7|1
1722441910000|2024-07-31 16:05:10|4273.3|4267.3|4275.7|4269.7|4275.7|4269.7|4273.3|4267.3|54
1722441920000|2024-07-31 16:05:20|4274.9|4268.9|4275.3|4269.3|4275.3|4269.3|4274.7|4268.7|13
1722441930000|2024-07-31 16:05:30|4274.9|4268.9|4275.2|4269.2|4275.3|4269.3|4274.3|4268.3|19
1722441940000|2024-07-31 16:05:40|4275.3|4269.3|4275.2|4269.2|4275.3|4269.3|4274.7|4268.7|3
1722441950000|2024-07-31 16:05:50|4275.6|4269.6|4272.7|4266.7|4275.6|4269.6|4272.7|4266.7|14
1722441960000|2024-07-31 16:06:00|4272.3|4266.3|4272.7|4266.7|4272.7|4266.7|4272.3|4266.3|1
1722441970000|2024-07-31 16:06:10|4272.8|4266.8|4273.2|4267.2|4273.3|4267.3|4272.7|4266.7|3
1722441980000|2024-07-31 16:06:20|4272.7|4266.7|4273.7|4267.7|4273.7|4267.7|4272.7|4266.7|0
1722441990000|2024-07-31 16:06:30|4274.2|4268.2|4274.3|4268.3|4274.3|4268.3|4274.2|4268.2|0
1722442000000|2024-07-31 16:06:40|4274.7|4268.7|4274.8|4268.8|4275.7|4269.7|4274.7|4268.7|1
1722442010000|2024-07-31 16:06:50|4274.7|4268.7|4274.7|4268.7|4274.8|4268.8|4274.7|4268.7|0
1722442030000|2024-07-31 16:07:10|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|3
1722442040000|2024-07-31 16:07:20|4275.3|4269.3|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|2
1722442050000|2024-07-31 16:07:30|4275.3|4269.3|4274.7|4268.7|4275.3|4269.3|4274.7|4268.7|0
1722442060000|2024-07-31 16:07:40|4275.6|4269.6|4274.7|4268.7|4275.6|4269.6|4274.7|4268.7|0
1722442070000|2024-07-31 16:07:50|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1722442080000|2024-07-31 16:08:00|4275.7|4269.7|4276.7|4270.7|4276.7|4270.7|4275.7|4269.7|0
1722442090000|2024-07-31 16:08:10|4276.8|4270.8|4275.2|4269.2|4276.8|4270.8|4275.2|4269.2|5
1722442100000|2024-07-31 16:08:20|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1722442120000|2024-07-31 16:08:40|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|3
1722442130000|2024-07-31 16:08:50|4274.8|4268.8|4275.7|4269.7|4275.7|4269.7|4274.8|4268.8|1
1722442140000|2024-07-31 16:09:00|4274.8|4268.8|4272.7|4266.7|4274.8|4268.8|4272.7|4266.7|6
1722442150000|2024-07-31 16:09:10|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|7
1722442160000|2024-07-31 16:09:20|4272.6|4266.6|4272.5|4266.5|4272.6|4266.6|4271.7|4265.7|17
1722442170000|2024-07-31 16:09:30|4271.6|4265.6|4272.5|4266.5|4272.5|4266.5|4271.6|4265.6|6
1722442180000|2024-07-31 16:09:40|4272|4266|4272|4266|4272|4266|4272|4266|1
1722442190000|2024-07-31 16:09:50|4272.5|4266.5|4271.5|4265.5|4272.5|4266.5|4271.5|4265.5|0
1722442200000|2024-07-31 16:10:00|4272|4266|4272.5|4266.5|4272.5|4266.5|4272|4266|0
1722442210000|2024-07-31 16:10:10|4272.6|4266.6|4273|4267|4273|4267|4272.5|4266.5|1
1722442220000|2024-07-31 16:10:20|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|10
1722442230000|2024-07-31 16:10:30|4272|4266|4271.5|4265.5|4272.4|4266.4|4271.5|4265.5|60
1722442240000|2024-07-31 16:10:40|4271.4|4265.4|4270.5|4264.5|4271.4|4265.4|4270.5|4264.5|3
1722442250000|2024-07-31 16:10:50|4270|4264|4268.5|4262.5|4270|4264|4268.5|4262.5|3
1722442260000|2024-07-31 16:11:00|||||||||17
1722442270000|2024-07-31 16:11:10|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|19
1722442280000|2024-07-31 16:11:20|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|1
1722442290000|2024-07-31 16:11:30|||||||||18
1722442310000|2024-07-31 16:11:50|4268.4|4262.4|4268.3|4262.3|4268.5|4262.5|4268.3|4262.3|49
1722442320000|2024-07-31 16:12:00|||||||||12
1722442330000|2024-07-31 16:12:10|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|19
1722442340000|2024-07-31 16:12:20|4269.4|4263.4|4269.3|4263.3|4269.5|4263.5|4269.3|4263.3|5
1722442350000|2024-07-31 16:12:30|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|7
1722442360000|2024-07-31 16:12:40|||||||||21
1722442370000|2024-07-31 16:12:50|4265.5|4259.5|4265.9|4259.9|4265.9|4259.9|4265.5|4259.5|6
1722442380000|2024-07-31 16:13:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|1
1722442390000|2024-07-31 16:13:10|4265.9|4259.9|4267.3|4261.3|4267.3|4261.3|4265.9|4259.9|3
1722442400000|2024-07-31 16:13:20|4267.5|4261.5|4267.9|4261.9|4267.9|4261.9|4267.5|4261.5|3
1722442410000|2024-07-31 16:13:30|4266|4260|4267|4261|4267|4261|4266|4260|29
1722442420000|2024-07-31 16:13:40|4267.5|4261.5|4266.5|4260.5|4267.5|4261.5|4266|4260|3
1722442430000|2024-07-31 16:13:50|4267.4|4261.4|4267|4261|4267.5|4261.5|4267|4261|0
1722442450000|2024-07-31 16:14:10|4266.5|4260.5|4267|4261|4267|4261|4266.5|4260.5|0
1722442460000|2024-07-31 16:14:20|4267.4|4261.4|4267.5|4261.5|4267.5|4261.5|4267.4|4261.4|8
1722442480000|2024-07-31 16:14:40|||||||||5
1722442490000|2024-07-31 16:14:50|||||||||3
1722442500000|2024-07-31 16:15:00|4267.6|4261.6|4267.5|4261.5|4267.6|4261.6|4267.1|4261.1|1
1722442510000|2024-07-31 16:15:10|4267.6|4261.6|4266.5|4260.5|4267.6|4261.6|4265.6|4259.6|9
1722442520000|2024-07-31 16:15:20|4266.6|4260.6|4266.5|4260.5|4266.6|4260.6|4266.5|4260.5|0
1722442530000|2024-07-31 16:15:30|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.5|4260.5|0
1722442540000|2024-07-31 16:15:40|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1722442550000|2024-07-31 16:15:50|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|1
1722442560000|2024-07-31 16:16:00|4266|4260|4264.5|4258.5|4266|4260|4264.5|4258.5|21
1722442580000|2024-07-31 16:16:20|||||||||2
1722442590000|2024-07-31 16:16:30|4265|4259|4265|4259|4265|4259|4265|4259|1
1722442600000|2024-07-31 16:16:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264|4258|3
1722442610000|2024-07-31 16:16:50|4263.4|4257.4|4263.4|4257.4|4264.3|4258.3|4263.4|4257.4|18
1722442620000|2024-07-31 16:17:00|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1722442630000|2024-07-31 16:17:10|||||||||7
1722442640000|2024-07-31 16:17:20|4263.2|4257.2|4260.5|4254.5|4263.2|4257.2|4260.5|4254.5|15
1722442650000|2024-07-31 16:17:30|4260|4254|4259.5|4253.5|4260.4|4254.4|4259.5|4253.5|6
1722442660000|2024-07-31 16:17:40|4259.9|4253.9|4261.9|4255.9|4261.9|4255.9|4259.5|4253.5|32
1722442670000|2024-07-31 16:17:50|4261.4|4255.4|4262.8|4256.8|4262.9|4256.9|4260.9|4254.9|8
1722442680000|2024-07-31 16:18:00|4262.9|4256.9|4263.3|4257.3|4263.3|4257.3|4262.3|4256.3|0
1722442690000|2024-07-31 16:18:10|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|2
1722442700000|2024-07-31 16:18:20|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4262.8|4256.8|2
1722442710000|2024-07-31 16:18:30|4262.8|4256.8|4262.8|4256.8|4263.3|4257.3|4262.3|4256.3|2
1722442720000|2024-07-31 16:18:40|4262.3|4256.3|4261.4|4255.4|4262.3|4256.3|4260.8|4254.8|3
1722442730000|2024-07-31 16:18:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|9
1722442740000|2024-07-31 16:19:00|4260.8|4254.8|4260.9|4254.9|4260.9|4254.9|4260.8|4254.8|1
1722442750000|2024-07-31 16:19:10|4261.3|4255.3|4260.3|4254.3|4261.3|4255.3|4260.3|4254.3|2
1722442760000|2024-07-31 16:19:20|4260.4|4254.4|4260.3|4254.3|4260.4|4254.4|4260.3|4254.3|0
1722442770000|2024-07-31 16:19:30|||||||||4
1722442780000|2024-07-31 16:19:40|4260.8|4254.8|4261.4|4255.4|4261.5|4255.5|4260.8|4254.8|13
1722442790000|2024-07-31 16:19:50|4261.5|4255.5|4263.3|4257.3|4263.3|4257.3|4261.5|4255.5|61
1722442800000|2024-07-31 16:20:00|4263.4|4257.4|4263.3|4257.3|4263.4|4257.4|4263.3|4257.3|0
1722442820000|2024-07-31 16:20:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|17
1722442830000|2024-07-31 16:20:30|4263.4|4257.4|4263.3|4257.3|4263.4|4257.4|4262.9|4256.9|12
1722442840000|2024-07-31 16:20:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|12
1722442850000|2024-07-31 16:20:50|||||||||15
1722442860000|2024-07-31 16:21:00|4262.5|4256.5|4264.9|4258.9|4265.5|4259.5|4262.5|4256.5|14
1722442870000|2024-07-31 16:21:10|4265|4259|4265|4259|4265|4259|4264.9|4258.9|0
1722442880000|2024-07-31 16:21:20|4264.9|4258.9|4265|4259|4265|4259|4264.9|4258.9|0
1722442890000|2024-07-31 16:21:30|4265.5|4259.5|4265.9|4259.9|4265.9|4259.9|4265.3|4259.3|0
1722442900000|2024-07-31 16:21:40|4264.5|4258.5|4260.1|4254.1|4264.9|4258.9|4260|4254|60
1722442910000|2024-07-31 16:21:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|2
1722442920000|2024-07-31 16:22:00|4259.5|4253.5|4259.6|4253.6|4259.6|4253.6|4259.5|4253.5|0
1722442930000|2024-07-31 16:22:10|4259.5|4253.5|4261|4255|4261|4255|4259|4253|28
1722442940000|2024-07-31 16:22:20|4260.5|4254.5|4261.5|4255.5|4261.5|4255.5|4260.5|4254.5|0
1722442950000|2024-07-31 16:22:30|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|2
1722442960000|2024-07-31 16:22:40|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1722442970000|2024-07-31 16:22:50|4260.6|4254.6|4260.5|4254.5|4260.6|4254.6|4260.1|4254.1|4
1722442980000|2024-07-31 16:23:00|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|2
1722443010000|2024-07-31 16:23:30|4260|4254|4261.6|4255.6|4261.6|4255.6|4260|4254|6
1722443020000|2024-07-31 16:23:40|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|2
1722443030000|2024-07-31 16:23:50|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.1|4255.1|5
1722443040000|2024-07-31 16:24:00|4262.1|4256.1|4264.6|4258.6|4264.6|4258.6|4262.1|4256.1|2
1722443050000|2024-07-31 16:24:10|4264.1|4258.1|4264.6|4258.6|4264.6|4258.6|4264.1|4258.1|1
1722443060000|2024-07-31 16:24:20|4264.1|4258.1|4264.2|4258.2|4264.7|4258.7|4264.1|4258.1|4
1722443070000|2024-07-31 16:24:30|4264.1|4258.1|4263.1|4257.1|4264.1|4258.1|4262.7|4256.7|3
1722443080000|2024-07-31 16:24:40|4262.7|4256.7|4262.6|4256.6|4263.1|4257.1|4262.1|4256.1|12
1722443090000|2024-07-31 16:24:50|4261.3|4255.3|4260.7|4254.7|4261.6|4255.6|4260.7|4254.7|10
1722443100000|2024-07-31 16:25:00|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.2|4255.2|1
1722443110000|2024-07-31 16:25:10|4262.6|4256.6|4264.1|4258.1|4264.1|4258.1|4262.6|4256.6|1
1722443120000|2024-07-31 16:25:20|||||||||1
1722443130000|2024-07-31 16:25:30|4264.2|4258.2|4265.2|4259.2|4265.2|4259.2|4264.2|4258.2|2
1722443140000|2024-07-31 16:25:40|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1722443150000|2024-07-31 16:25:50|4266.6|4260.6|4268.1|4262.1|4268.1|4262.1|4266.6|4260.6|0
1722443170000|2024-07-31 16:26:10|4267.7|4261.7|4264.6|4258.6|4267.7|4261.7|4264.6|4258.6|3
1722443180000|2024-07-31 16:26:20|4265|4259|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|6
1722443190000|2024-07-31 16:26:30|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4264.6|4258.6|13
1722443200000|2024-07-31 16:26:40|4265.1|4259.1|4265.6|4259.6|4266.1|4260.1|4265.1|4259.1|3
1722443210000|2024-07-31 16:26:50|4267.6|4261.6|4268|4262|4268|4262|4267.6|4261.6|20
1722443220000|2024-07-31 16:27:00|4268.4|4262.4|4269|4263|4269|4263|4268.4|4262.4|3
1722443230000|2024-07-31 16:27:10|4269.4|4263.4|4269.6|4263.6|4269.6|4263.6|4269.4|4263.4|0
1722443240000|2024-07-31 16:27:20|4270|4264|4270|4264|4270|4264|4270|4264|4
1722443250000|2024-07-31 16:27:30|4269.4|4263.4|4269.6|4263.6|4269.6|4263.6|4269.4|4263.4|12
1722443260000|2024-07-31 16:27:40|4268.6|4262.6|4269|4263|4269.4|4263.4|4268.6|4262.6|1
1722443270000|2024-07-31 16:27:50|4268.6|4262.6|4268.6|4262.6|4270|4264|4268.6|4262.6|2
1722443280000|2024-07-31 16:28:00|4268.4|4262.4|4271|4265|4271|4265|4268.4|4262.4|30
1722443290000|2024-07-31 16:28:10|4271.4|4265.4|4271|4265|4271.4|4265.4|4271|4265|7
1722443300000|2024-07-31 16:28:20|4271.4|4265.4|4271|4265|4271.4|4265.4|4271|4265|1
1722443310000|2024-07-31 16:28:30|4271.4|4265.4|4271|4265|4271.4|4265.4|4271|4265|5
1722443320000|2024-07-31 16:28:40|4270.6|4264.6|4270.4|4264.4|4270.6|4264.6|4270|4264|2
1722443330000|2024-07-31 16:28:50|4270|4264|4268.4|4262.4|4270|4264|4268.4|4262.4|11
1722443350000|2024-07-31 16:29:10|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.3|4262.3|3
1722443360000|2024-07-31 16:29:20|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|8
1722443370000|2024-07-31 16:29:30|4270.4|4264.4|4269.9|4263.9|4270.4|4264.4|4269.9|4263.9|9
1722443380000|2024-07-31 16:29:40|4270.9|4264.9|4271.9|4265.9|4271.9|4265.9|4270.9|4264.9|0
1722443390000|2024-07-31 16:29:50|4271.3|4265.3|4269.9|4263.9|4271.3|4265.3|4269.9|4263.9|5
1722443400000|2024-07-31 16:30:00|4270.4|4264.4|4269.4|4263.4|4270.9|4264.9|4269.4|4263.4|14
1722443410000|2024-07-31 16:30:10|4268.4|4262.4|4269.3|4263.3|4269.9|4263.9|4267.9|4261.9|11
1722443420000|2024-07-31 16:30:20|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4268.9|4262.9|12
1722443430000|2024-07-31 16:30:30|4269.4|4263.4|4268.4|4262.4|4269.4|4263.4|4268.4|4262.4|0
1722443440000|2024-07-31 16:30:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|14
1722443450000|2024-07-31 16:30:50|4269|4263|4269.4|4263.4|4269.4|4263.4|4269|4263|0
1722443460000|2024-07-31 16:31:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1722443470000|2024-07-31 16:31:10|4269.3|4263.3|4269.4|4263.4|4269.4|4263.4|4269.3|4263.3|0
1722443480000|2024-07-31 16:31:20|||||||||9
1722443490000|2024-07-31 16:31:30|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|2
1722443500000|2024-07-31 16:31:40|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|1
1722443510000|2024-07-31 16:31:50|4270.4|4264.4|4272.3|4266.3|4272.3|4266.3|4269.9|4263.9|0
1722443520000|2024-07-31 16:32:00|4271.4|4265.4|4272.4|4266.4|4272.4|4266.4|4270.9|4264.9|1
1722443530000|2024-07-31 16:32:10|4272.3|4266.3|4272.4|4266.4|4272.4|4266.4|4272.3|4266.3|0
1722443560000|2024-07-31 16:32:40|4272|4266|4272.4|4266.4|4272.4|4266.4|4271.4|4265.4|1
1722443570000|2024-07-31 16:32:50|4271.6|4265.6|4270|4264|4271.6|4265.6|4270|4264|14
1722443580000|2024-07-31 16:33:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722443600000|2024-07-31 16:33:20|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269|4263|12
1722443610000|2024-07-31 16:33:30|4269.6|4263.6|4270|4264|4270.4|4264.4|4269.6|4263.6|3
1722443620000|2024-07-31 16:33:40|4270.4|4264.4|4271|4265|4271|4265|4270.4|4264.4|0
1722443640000|2024-07-31 16:34:00|4270.6|4264.6|4268.4|4262.4|4271|4265|4268.4|4262.4|15
1722443650000|2024-07-31 16:34:10|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|1
1722443660000|2024-07-31 16:34:20|4268.4|4262.4|4272.9|4266.9|4272.9|4266.9|4268.4|4262.4|12
1722443670000|2024-07-31 16:34:30|4273.8|4267.8|4273.9|4267.9|4274.3|4268.3|4273.8|4267.8|53
1722443680000|2024-07-31 16:34:40|4274.3|4268.3|4273.3|4267.3|4274.3|4268.3|4272.8|4266.8|2
1722443700000|2024-07-31 16:35:00|4273.4|4267.4|4273.3|4267.3|4273.4|4267.4|4273.3|4267.3|22
1722443710000|2024-07-31 16:35:10|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|72
1722443720000|2024-07-31 16:35:20|4276.1|4270.1|4276.1|4270.1|4276.6|4270.6|4276.1|4270.1|2
1722443730000|2024-07-31 16:35:30|4276.5|4270.5|4276.6|4270.6|4276.6|4270.6|4276.5|4270.5|12
1722443740000|2024-07-31 16:35:40|4276.1|4270.1|4274.7|4268.7|4276.1|4270.1|4274.7|4268.7|29
1722443750000|2024-07-31 16:35:50|4274.8|4268.8|4276.6|4270.6|4276.6|4270.6|4274.8|4268.8|10
1722443760000|2024-07-31 16:36:00|4277.1|4271.1|4276.6|4270.6|4278.6|4272.6|4276.1|4270.1|12
1722443770000|2024-07-31 16:36:10|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|8
1722443780000|2024-07-31 16:36:20|4277.6|4271.6|4278.6|4272.6|4279.1|4273.1|4277.6|4271.6|9
1722443790000|2024-07-31 16:36:30|4278.1|4272.1|4280.6|4274.6|4280.6|4274.6|4277.6|4271.6|120
1722443810000|2024-07-31 16:36:50|4281|4275|4281.6|4275.6|4281.6|4275.6|4281|4275|14
1722443820000|2024-07-31 16:37:00|4280.6|4274.6|4279|4273|4280.6|4274.6|4279|4273|8
1722443840000|2024-07-31 16:37:20|4278.2|4272.2|4276.6|4270.6|4278.2|4272.2|4276.6|4270.6|11
1722443850000|2024-07-31 16:37:30|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1722443860000|2024-07-31 16:37:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.6|4270.6|0
1722443870000|2024-07-31 16:37:50|4276.6|4270.6|4277.1|4271.1|4277.1|4271.1|4276.2|4270.2|0
1722443880000|2024-07-31 16:38:00|4276.2|4270.2|4276.7|4270.7|4277.1|4271.1|4276.2|4270.2|18
1722443890000|2024-07-31 16:38:10|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1722443900000|2024-07-31 16:38:20|4277|4271|4277|4271|4277|4271|4277|4271|10
1722443910000|2024-07-31 16:38:30|4276.2|4270.2|4274.7|4268.7|4276.2|4270.2|4274.3|4268.3|5
1722443920000|2024-07-31 16:38:40|4275.6|4269.6|4275.7|4269.7|4276.2|4270.2|4275.6|4269.6|1
1722443930000|2024-07-31 16:38:50|4276.1|4270.1|4275.6|4269.6|4276.1|4270.1|4275.2|4269.2|0
1722443940000|2024-07-31 16:39:00|4275.7|4269.7|4276.2|4270.2|4276.2|4270.2|4275.7|4269.7|2
1722443950000|2024-07-31 16:39:10|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|6
1722443960000|2024-07-31 16:39:20|4277.2|4271.2|4277|4271|4277.2|4271.2|4276.6|4270.6|0
1722443970000|2024-07-31 16:39:30|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|9
1722443980000|2024-07-31 16:39:40|4277.2|4271.2|4277.2|4271.2|4278.6|4272.6|4277.2|4271.2|4
1722443990000|2024-07-31 16:39:50|4277.7|4271.7|4277.7|4271.7|4278.2|4272.2|4277.7|4271.7|12
1722444000000|2024-07-31 16:40:00|4278.2|4272.2|4278.1|4272.1|4278.2|4272.2|4277.6|4271.6|0
1722444010000|2024-07-31 16:40:10|4278|4272|4278|4272|4278|4272|4277.6|4271.6|10
1722444020000|2024-07-31 16:40:20|4278.5|4272.5|4280.6|4274.6|4280.6|4274.6|4278.5|4272.5|6
1722444030000|2024-07-31 16:40:30|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|11
1722444040000|2024-07-31 16:40:40|4281|4275|4281|4275|4281.5|4275.5|4281|4275|1
1722444050000|2024-07-31 16:40:50|4281.1|4275.1|4281.5|4275.5|4282|4276|4281.1|4275.1|5
1722444060000|2024-07-31 16:41:00|4281|4275|4282|4276|4282|4276|4281|4275|8
1722444080000|2024-07-31 16:41:20|4283|4277|4283|4277|4283|4277|4283|4277|22
1722444090000|2024-07-31 16:41:30|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4
1722444100000|2024-07-31 16:41:40|4283.5|4277.5|4284.6|4278.6|4284.6|4278.6|4283.5|4277.5|15
1722444110000|2024-07-31 16:41:50|4285|4279|4286.6|4280.6|4286.6|4280.6|4285|4279|2
1722444120000|2024-07-31 16:42:00|4287.1|4281.1|4286.7|4280.7|4287.1|4281.1|4286.2|4280.2|50
1722444130000|2024-07-31 16:42:10|4286.2|4280.2|4287.2|4281.2|4287.2|4281.2|4286.2|4280.2|8
1722444140000|2024-07-31 16:42:20|4288.2|4282.2|4289|4283|4289|4283|4288.2|4282.2|8
1722444150000|2024-07-31 16:42:30|4289.6|4283.6|4290|4284|4290|4284|4289.2|4283.2|11
1722444160000|2024-07-31 16:42:40|4289.6|4283.6|4289.6|4283.6|4290|4284|4289.1|4283.1|10
1722444170000|2024-07-31 16:42:50|4289.5|4283.5|4288.6|4282.6|4289.5|4283.5|4288.1|4282.1|4
1722444180000|2024-07-31 16:43:00|4288.5|4282.5|4288|4282|4288.5|4282.5|4288|4282|2
1722444190000|2024-07-31 16:43:10|4288.6|4282.6|4288.6|4282.6|4289|4283|4288.1|4282.1|22
1722444200000|2024-07-31 16:43:20|4288.2|4282.2|4288|4282|4288.6|4282.6|4288|4282|0
1722444210000|2024-07-31 16:43:30|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|26
1722444220000|2024-07-31 16:43:40|4286.3|4280.3|4286|4280|4286.3|4280.3|4285.5|4279.5|2
1722444230000|2024-07-31 16:43:50|4285.6|4279.6|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|7
1722444240000|2024-07-31 16:44:00|4285.1|4279.1|4287|4281|4287|4281|4285|4279|7
1722444250000|2024-07-31 16:44:10|4287.5|4281.5|4287.1|4281.1|4287.6|4281.6|4287|4281|1
1722444260000|2024-07-31 16:44:20|4287.6|4281.6|4286.1|4280.1|4287.6|4281.6|4285.6|4279.6|2
1722444270000|2024-07-31 16:44:30|4286|4280|4286.1|4280.1|4286.1|4280.1|4286|4280|9
1722444280000|2024-07-31 16:44:40|4286.5|4280.5|4287|4281|4287|4281|4286.5|4280.5|3
1722444290000|2024-07-31 16:44:50|4285.7|4279.7|4284.3|4278.3|4285.7|4279.7|4284.3|4278.3|79
1722444300000|2024-07-31 16:45:00|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|3
1722444310000|2024-07-31 16:45:10|4285.2|4279.2|4285.7|4279.7|4286.2|4280.2|4284.8|4278.8|0
1722444320000|2024-07-31 16:45:20|4286.2|4280.2|4286.2|4280.2|4286.7|4280.7|4285.7|4279.7|0
1722444330000|2024-07-31 16:45:30|||||||||9
1722444360000|2024-07-31 16:46:00|4287.2|4281.2|4289.2|4283.2|4289.6|4283.6|4287.2|4281.2|5
1722444370000|2024-07-31 16:46:10|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|1
1722444380000|2024-07-31 16:46:20|4290|4284|4289.6|4283.6|4290|4284|4289.6|4283.6|1
1722444390000|2024-07-31 16:46:30|4290|4284|4290.9|4284.9|4291|4285|4290|4284|54
1722444400000|2024-07-31 16:46:40|4291|4285|4291.9|4285.9|4291.9|4285.9|4290.9|4284.9|14
1722444410000|2024-07-31 16:46:50|4291.8|4285.8|4291.9|4285.9|4291.9|4285.9|4291.8|4285.8|3
1722444420000|2024-07-31 16:47:00|4292.3|4286.3|4293.8|4287.8|4293.8|4287.8|4292.3|4286.3|2
1722444430000|2024-07-31 16:47:10|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.8|4287.8|9
1722444440000|2024-07-31 16:47:20|||||||||1
1722444450000|2024-07-31 16:47:30|4293.3|4287.3|4292.3|4286.3|4293.8|4287.8|4291.9|4285.9|14
1722444460000|2024-07-31 16:47:40|4292.8|4286.8|4292.3|4286.3|4292.8|4286.8|4291.9|4285.9|6
1722444470000|2024-07-31 16:47:50|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|9
1722444480000|2024-07-31 16:48:00|4293.3|4287.3|4292.9|4286.9|4293.3|4287.3|4292.8|4286.8|1
1722444490000|2024-07-31 16:48:10|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|3
1722444500000|2024-07-31 16:48:20|4292.3|4286.3|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|6
1722444520000|2024-07-31 16:48:40|4292.7|4286.7|4292.7|4286.7|4292.8|4286.8|4292.3|4286.3|16
1722444530000|2024-07-31 16:48:50|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.7|4286.7|5
1722444550000|2024-07-31 16:49:10|||||||||53
1722444560000|2024-07-31 16:49:20|4293.2|4287.2|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|4
1722444570000|2024-07-31 16:49:30|4292.7|4286.7|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|5
1722444580000|2024-07-31 16:49:40|4293.2|4287.2|4294.2|4288.2|4294.7|4288.7|4293.2|4287.2|2
1722444600000|2024-07-31 16:50:00|4293.8|4287.8|4292.7|4286.7|4293.8|4287.8|4292.6|4286.6|4
1722444610000|2024-07-31 16:50:10|4292.8|4286.8|4292.7|4286.7|4292.8|4286.8|4292.7|4286.7|3
1722444620000|2024-07-31 16:50:20|4292.8|4286.8|4293.6|4287.6|4293.6|4287.6|4292.8|4286.8|0
1722444630000|2024-07-31 16:50:30|4293.8|4287.8|4292.7|4286.7|4293.8|4287.8|4292.2|4286.2|5
1722444640000|2024-07-31 16:50:40|4292.6|4286.6|4292.6|4286.6|4292.8|4286.8|4292.3|4286.3|4
1722444650000|2024-07-31 16:50:50|4292.7|4286.7|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|7
1722444660000|2024-07-31 16:51:00|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.6|4286.6|2
1722444670000|2024-07-31 16:51:10|4292.8|4286.8|4292.6|4286.6|4292.8|4286.8|4292.6|4286.6|0
1722444680000|2024-07-31 16:51:20|4291.6|4285.6|4292.6|4286.6|4292.6|4286.6|4291.6|4285.6|10
1722444690000|2024-07-31 16:51:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|2
1722444700000|2024-07-31 16:51:40|4292.8|4286.8|4292.6|4286.6|4293.7|4287.7|4291.6|4285.6|100
1722444710000|2024-07-31 16:51:50|4291.8|4285.8|4291.6|4285.6|4292.5|4286.5|4289.8|4283.8|79
1722444720000|2024-07-31 16:52:00|4289.6|4283.6|4287.6|4281.6|4290.1|4284.1|4287.6|4281.6|8
1722444740000|2024-07-31 16:52:20|4288.8|4282.8|4293.1|4287.1|4294.2|4288.2|4288.8|4282.8|61
1722444750000|2024-07-31 16:52:30|4292.6|4286.6|4295.1|4289.1|4296|4290|4292.6|4286.6|96
1722444760000|2024-07-31 16:52:40|4294.5|4288.5|4294.1|4288.1|4294.5|4288.5|4293.1|4287.1|22
1722444770000|2024-07-31 16:52:50|4292.4|4286.4|4293.3|4287.3|4293.3|4287.3|4292.3|4286.3|25
1722444780000|2024-07-31 16:53:00|4292.3|4286.3|4293.3|4287.3|4293.7|4287.7|4291.8|4285.8|16
1722444790000|2024-07-31 16:53:10|4292.8|4286.8|4293.7|4287.7|4294.2|4288.2|4292.8|4286.8|17
1722444800000|2024-07-31 16:53:20|4293.2|4287.2|4293.1|4287.1|4293.2|4287.2|4293.1|4287.1|23
1722444810000|2024-07-31 16:53:30|4292.6|4286.6|4292.3|4286.3|4292.6|4286.6|4291.3|4285.3|3
1722444820000|2024-07-31 16:53:40|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|0
1722444830000|2024-07-31 16:53:50|4293.6|4287.6|4294.8|4288.8|4294.8|4288.8|4293.2|4287.2|9
1722444840000|2024-07-31 16:54:00|4294.3|4288.3|4292.7|4286.7|4294.3|4288.3|4292.7|4286.7|3
1722444850000|2024-07-31 16:54:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1722444860000|2024-07-31 16:54:20|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.3|4286.3|6
1722444870000|2024-07-31 16:54:30|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1722444880000|2024-07-31 16:54:40|4292.7|4286.7|4292.3|4286.3|4292.7|4286.7|4291.8|4285.8|6
1722444890000|2024-07-31 16:54:50|4291.3|4285.3|4294.2|4288.2|4294.2|4288.2|4291.3|4285.3|10
1722444900000|2024-07-31 16:55:00|4294.3|4288.3|4294.7|4288.7|4294.7|4288.7|4294.3|4288.3|4
1722444910000|2024-07-31 16:55:10|4294.2|4288.2|4294.7|4288.7|4294.8|4288.8|4294.2|4288.2|2
1722444920000|2024-07-31 16:55:20|4293.8|4287.8|4293.8|4287.8|4294.2|4288.2|4293.8|4287.8|2
1722444930000|2024-07-31 16:55:30|||||||||9
1722444940000|2024-07-31 16:55:40|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.2|4288.2|54
1722444950000|2024-07-31 16:55:50|4293.8|4287.8|4294.2|4288.2|4294.2|4288.2|4293.8|4287.8|7
1722444960000|2024-07-31 16:56:00|4294.3|4288.3|4294.8|4288.8|4294.8|4288.8|4294.3|4288.3|3
1722444980000|2024-07-31 16:56:20|4293.8|4287.8|4294.8|4288.8|4294.8|4288.8|4293.8|4287.8|16
1722444990000|2024-07-31 16:56:30|4295.2|4289.2|4296.8|4290.8|4296.8|4290.8|4295.2|4289.2|15
1722445000000|2024-07-31 16:56:40|4297.2|4291.2|4297.6|4291.6|4297.8|4291.8|4296.8|4290.8|22
1722445010000|2024-07-31 16:56:50|4297.2|4291.2|4296.8|4290.8|4297.2|4291.2|4296.8|4290.8|2
1722445020000|2024-07-31 16:57:00|4297.6|4291.6|4303.2|4297.2|4303.2|4297.2|4297.6|4291.6|17
1722445030000|2024-07-31 16:57:10|4303.3|4297.3|4303.2|4297.2|4303.8|4297.8|4302.2|4296.2|1
1722445040000|2024-07-31 16:57:20|4302.8|4296.8|4301.2|4295.2|4303.2|4297.2|4301.2|4295.2|6
1722445050000|2024-07-31 16:57:30|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|7
1722445060000|2024-07-31 16:57:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.2|4294.2|4
1722445080000|2024-07-31 16:58:00|4300.3|4294.3|4301.6|4295.6|4301.6|4295.6|4300.2|4294.2|35
1722445090000|2024-07-31 16:58:10|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|1
1722445100000|2024-07-31 16:58:20|4302.5|4296.5|4302.5|4296.5|4303.9|4297.9|4302.5|4296.5|29
1722445110000|2024-07-31 16:58:30|4302.1|4296.1|4301.5|4295.5|4302.1|4296.1|4301.1|4295.1|18
1722445120000|2024-07-31 16:58:40|4300.1|4294.1|4305.5|4299.5|4306.3|4300.3|4300.1|4294.1|15
1722445130000|2024-07-31 16:58:50|4305.9|4299.9|4305.5|4299.5|4306.5|4300.5|4305.5|4299.5|9
1722445140000|2024-07-31 16:59:00|4305.9|4299.9|4305.9|4299.9|4306.5|4300.5|4305.5|4299.5|11
1722445150000|2024-07-31 16:59:10|4306|4300|4305.5|4299.5|4306|4300|4305.5|4299.5|7
1722445160000|2024-07-31 16:59:20|4305|4299|4305.5|4299.5|4305.5|4299.5|4305|4299|4
1722445170000|2024-07-31 16:59:30|4305.6|4299.6|4304.5|4298.5|4305.6|4299.6|4304.5|4298.5|2
1722445180000|2024-07-31 16:59:40|4304.4|4298.4|4302.5|4296.5|4304.4|4298.4|4302.5|4296.5|12
1722445190000|2024-07-31 16:59:50|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4
1722445200000|2024-07-31 17:00:00|4303.4|4297.4|4301.5|4295.5|4303.4|4297.4|4300.9|4294.9|3
1722445210000|2024-07-31 17:00:10|4300.1|4294.1|4300.1|4294.1|4301.5|4295.5|4300.1|4294.1|17
1722445220000|2024-07-31 17:00:20|4300.6|4294.6|4298.1|4292.1|4300.6|4294.6|4297.6|4291.6|6
1722445230000|2024-07-31 17:00:30|4297.6|4291.6|4296.1|4290.1|4297.6|4291.6|4295.6|4289.6|7
1722445240000|2024-07-31 17:00:40|4296|4290|4296.9|4290.9|4296.9|4290.9|4295.6|4289.6|11
1722445250000|2024-07-31 17:00:50|4297|4291|4296|4290|4297|4291|4296|4290|22
1722445260000|2024-07-31 17:01:00|4296.5|4290.5|4295.5|4289.5|4296.5|4290.5|4295.5|4289.5|3
1722445270000|2024-07-31 17:01:10|4295.9|4289.9|4297.5|4291.5|4297.5|4291.5|4295.5|4289.5|1
1722445280000|2024-07-31 17:01:20|4298.4|4292.4|4304.3|4298.3|4304.9|4298.9|4298.4|4292.4|50
1722445290000|2024-07-31 17:01:30|4303.8|4297.8|4303.4|4297.4|4303.8|4297.8|4302.9|4296.9|10
1722445300000|2024-07-31 17:01:40|4303.8|4297.8|4303.8|4297.8|4304.4|4298.4|4303.8|4297.8|4
1722445310000|2024-07-31 17:01:50|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|3
1722445320000|2024-07-31 17:02:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|13
1722445330000|2024-07-31 17:02:10|4304.4|4298.4|4303.4|4297.4|4304.4|4298.4|4303.4|4297.4|4
1722445340000|2024-07-31 17:02:20|4303.9|4297.9|4304.8|4298.8|4304.8|4298.8|4303.4|4297.4|8
1722445350000|2024-07-31 17:02:30|4304.7|4298.7|4305.4|4299.4|4305.4|4299.4|4304.7|4298.7|6
1722445360000|2024-07-31 17:02:40|4305.9|4299.9|4306.2|4300.2|4306.2|4300.2|4305.8|4299.8|15
1722445370000|2024-07-31 17:02:50|4305.8|4299.8|4304.4|4298.4|4305.8|4299.8|4304.4|4298.4|7
1722445380000|2024-07-31 17:03:00|||||||||14
1722445390000|2024-07-31 17:03:10|4304.9|4298.9|4305.4|4299.4|4306.3|4300.3|4304.9|4298.9|13
1722445400000|2024-07-31 17:03:20|4304.9|4298.9|4304.4|4298.4|4305.4|4299.4|4304.4|4298.4|1
1722445410000|2024-07-31 17:03:30|4305.8|4299.8|4304.9|4298.9|4305.8|4299.8|4304.4|4298.4|7
1722445420000|2024-07-31 17:03:40|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|0
1722445430000|2024-07-31 17:03:50|4304.9|4298.9|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|5
1722445440000|2024-07-31 17:04:00|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|25
1722445450000|2024-07-31 17:04:10|4301.4|4295.4|4299.9|4293.9|4301.4|4295.4|4299.9|4293.9|12
1722445460000|2024-07-31 17:04:20|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|5
1722445470000|2024-07-31 17:04:30|4299.9|4293.9|4300|4294|4300|4294|4299.9|4293.9|2
1722445480000|2024-07-31 17:04:40|4299.9|4293.9|4300.9|4294.9|4300.9|4294.9|4299.9|4293.9|3
1722445490000|2024-07-31 17:04:50|4300|4294|4300|4294|4300|4294|4300|4294|4
1722445500000|2024-07-31 17:05:00|4299.9|4293.9|4299.5|4293.5|4299.9|4293.9|4299.5|4293.5|0
1722445510000|2024-07-31 17:05:10|4299.9|4293.9|4299.5|4293.5|4299.9|4293.9|4299.1|4293.1|1
1722445520000|2024-07-31 17:05:20|4299.4|4293.4|4299|4293|4299.5|4293.5|4299|4293|12
1722445530000|2024-07-31 17:05:30|4299.4|4293.4|4299.5|4293.5|4299.5|4293.5|4299.4|4293.4|0
1722445540000|2024-07-31 17:05:40|4299.9|4293.9|4300.5|4294.5|4300.5|4294.5|4299.9|4293.9|1
1722445550000|2024-07-31 17:05:50|4300.9|4294.9|4300.5|4294.5|4300.9|4294.9|4300.5|4294.5|0
1722445560000|2024-07-31 17:06:00|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1722445570000|2024-07-31 17:06:10|4301.4|4295.4|4301.4|4295.4|4302.4|4296.4|4301.4|4295.4|5
1722445590000|2024-07-31 17:06:30|4301.2|4295.2|4302.1|4296.1|4302.2|4296.2|4299.9|4293.9|55
1722445600000|2024-07-31 17:06:40|4302.2|4296.2|4304.1|4298.1|4304.1|4298.1|4302.2|4296.2|17
1722445610000|2024-07-31 17:06:50|4304.6|4298.6|4305.7|4299.7|4305.7|4299.7|4304.6|4298.6|6
1722445620000|2024-07-31 17:07:00|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.1|4299.1|7
1722445630000|2024-07-31 17:07:10|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.6|4299.6|4
1722445640000|2024-07-31 17:07:20|4305.7|4299.7|4305.1|4299.1|4305.7|4299.7|4305.1|4299.1|13
1722445650000|2024-07-31 17:07:30|||||||||2
1722445660000|2024-07-31 17:07:40|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|3
1722445670000|2024-07-31 17:07:50|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4303.7|4297.7|1
1722445690000|2024-07-31 17:08:10|4302.8|4296.8|4301.7|4295.7|4302.8|4296.8|4301.6|4295.6|2
1722445700000|2024-07-31 17:08:20|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|1
1722445710000|2024-07-31 17:08:30|4301.1|4295.1|4299.2|4293.2|4301.1|4295.1|4299.2|4293.2|13
1722445720000|2024-07-31 17:08:40|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|2
1722445730000|2024-07-31 17:08:50|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|11
1722445740000|2024-07-31 17:09:00|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1722445750000|2024-07-31 17:09:10|4299.2|4293.2|4300.7|4294.7|4300.7|4294.7|4299.2|4293.2|2
1722445760000|2024-07-31 17:09:20|4301.1|4295.1|4301.1|4295.1|4301.2|4295.2|4301.1|4295.1|0
1722445770000|2024-07-31 17:09:30|4301.5|4295.5|4296.8|4290.8|4301.6|4295.6|4296.8|4290.8|15
1722445780000|2024-07-31 17:09:40|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1722445790000|2024-07-31 17:09:50|||||||||1
1722445800000|2024-07-31 17:10:00|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.2|4290.2|4
1722445810000|2024-07-31 17:10:10|4296.9|4290.9|4299.3|4293.3|4299.7|4293.7|4296.9|4290.9|0
1722445820000|2024-07-31 17:10:20|4299.7|4293.7|4299.8|4293.8|4299.8|4293.8|4299.3|4293.3|1
1722445830000|2024-07-31 17:10:30|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.8|4293.8|14
1722445840000|2024-07-31 17:10:40|4299.8|4293.8|4300.2|4294.2|4300.2|4294.2|4299.4|4293.4|8
1722445850000|2024-07-31 17:10:50|4300.7|4294.7|4300.8|4294.8|4300.8|4294.8|4300.7|4294.7|4
1722445860000|2024-07-31 17:11:00|4301.7|4295.7|4302.2|4296.2|4302.2|4296.2|4301.7|4295.7|10
1722445870000|2024-07-31 17:11:10|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|2
1722445880000|2024-07-31 17:11:20|4301.2|4295.2|4301.1|4295.1|4301.2|4295.2|4301.1|4295.1|1
1722445900000|2024-07-31 17:11:40|4300.2|4294.2|4299.7|4293.7|4301.1|4295.1|4299.7|4293.7|3
1722445910000|2024-07-31 17:11:50|4299.6|4293.6|4299.2|4293.2|4299.7|4293.7|4299.1|4293.1|0
1722445920000|2024-07-31 17:12:00|4300.6|4294.6|4300.6|4294.6|4301.1|4295.1|4300.1|4294.1|9
1722445930000|2024-07-31 17:12:10|4300.7|4294.7|4301.1|4295.1|4301.1|4295.1|4300.7|4294.7|0
1722445940000|2024-07-31 17:12:20|4300.7|4294.7|4301.1|4295.1|4301.1|4295.1|4300.6|4294.6|0
1722445950000|2024-07-31 17:12:30|||||||||7
1722445980000|2024-07-31 17:13:00|||||||||4
1722445990000|2024-07-31 17:13:10|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|1
1722446000000|2024-07-31 17:13:20|||||||||9
1722446010000|2024-07-31 17:13:30|4300|4294|4298.7|4292.7|4300|4294|4298.7|4292.7|9
1722446020000|2024-07-31 17:13:40|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1722446030000|2024-07-31 17:13:50|4299.5|4293.5|4302.1|4296.1|4302.1|4296.1|4299.5|4293.5|11
1722446040000|2024-07-31 17:14:00|4302.6|4296.6|4301.7|4295.7|4302.6|4296.6|4300.7|4294.7|1
1722446050000|2024-07-31 17:14:10|4302.2|4296.2|4303.1|4297.1|4303.1|4297.1|4302.2|4296.2|1
1722446060000|2024-07-31 17:14:20|4302.7|4296.7|4303.1|4297.1|4303.1|4297.1|4302.7|4296.7|1
1722446070000|2024-07-31 17:14:30|4302.7|4296.7|4302.2|4296.2|4303.1|4297.1|4302.2|4296.2|9
1722446080000|2024-07-31 17:14:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|2
1722446090000|2024-07-31 17:14:50|4303.1|4297.1|4303.2|4297.2|4303.2|4297.2|4303.1|4297.1|0
1722446100000|2024-07-31 17:15:00|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|1
1722446110000|2024-07-31 17:15:10|4304.2|4298.2|4305.1|4299.1|4305.1|4299.1|4304.2|4298.2|1
1722446120000|2024-07-31 17:15:20|||||||||1
1722446130000|2024-07-31 17:15:30|4306.1|4300.1|4308.2|4302.2|4308.6|4302.6|4306.1|4300.1|42
1722446140000|2024-07-31 17:15:40|4308.1|4302.1|4307.2|4301.2|4308.2|4302.2|4307.2|4301.2|11
1722446150000|2024-07-31 17:15:50|4310.7|4304.7|4311.1|4305.1|4311.1|4305.1|4310.6|4304.6|7
1722446160000|2024-07-31 17:16:00|4312.1|4306.1|4311.2|4305.2|4312.6|4306.6|4311.2|4305.2|4
1722446170000|2024-07-31 17:16:10|4311.1|4305.1|4310.1|4304.1|4311.1|4305.1|4310.1|4304.1|9
1722446180000|2024-07-31 17:16:20|4308.7|4302.7|4306.7|4300.7|4308.7|4302.7|4306.3|4300.3|21
1722446190000|2024-07-31 17:16:30|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4306.2|4300.2|1
1722446200000|2024-07-31 17:16:40|4306.7|4300.7|4307.7|4301.7|4308.7|4302.7|4306.7|4300.7|13
1722446210000|2024-07-31 17:16:50|4308.1|4302.1|4307.2|4301.2|4308.1|4302.1|4307.2|4301.2|3
1722446220000|2024-07-31 17:17:00|4306.8|4300.8|4306.7|4300.7|4306.8|4300.8|4306.7|4300.7|8
1722446230000|2024-07-31 17:17:10|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|2
1722446240000|2024-07-31 17:17:20|4305.3|4299.3|4305.2|4299.2|4305.3|4299.3|4305.2|4299.2|5
1722446260000|2024-07-31 17:17:40|4305.7|4299.7|4305.2|4299.2|4306.1|4300.1|4305.2|4299.2|8
1722446270000|2024-07-31 17:17:50|4306.2|4300.2|4307.7|4301.7|4308.7|4302.7|4306.2|4300.2|6
1722446280000|2024-07-31 17:18:00|4308.1|4302.1|4309.1|4303.1|4309.6|4303.6|4308.1|4302.1|14
1722446290000|2024-07-31 17:18:10|||||||||23
1722446300000|2024-07-31 17:18:20|4309.5|4303.5|4306.5|4300.5|4309.5|4303.5|4306.5|4300.5|7
1722446310000|2024-07-31 17:18:30|4306.1|4300.1|4306.5|4300.5|4306.5|4300.5|4305.5|4299.5|13
1722446320000|2024-07-31 17:18:40|4307|4301|4306|4300|4307|4301|4306|4300|11
1722446330000|2024-07-31 17:18:50|4306.5|4300.5|4306|4300|4306.5|4300.5|4305|4299|15
1722446340000|2024-07-31 17:19:00|||||||||10
1722446350000|2024-07-31 17:19:10|||||||||5
1722446360000|2024-07-31 17:19:20|4305|4299|4306|4300|4306|4300|4305|4299|23
1722446370000|2024-07-31 17:19:30|4305.9|4299.9|4305|4299|4305.9|4299.9|4305|4299|5
1722446380000|2024-07-31 17:19:40|4304.6|4298.6|4305.5|4299.5|4305.5|4299.5|4303.5|4297.5|18
1722446400000|2024-07-31 17:20:00|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1722446440000|2024-07-31 17:20:40|||||||||3
1722446450000|2024-07-31 17:20:50|||||||||1
1722446460000|2024-07-31 17:21:00|4305|4299|4305.5|4299.5|4306|4300|4305|4299|8
1722446480000|2024-07-31 17:21:20|4305.1|4299.1|4305|4299|4305.1|4299.1|4304.5|4298.5|14
1722446490000|2024-07-31 17:21:30|4303|4297|4304.1|4298.1|4304.1|4298.1|4303|4297|7
1722446500000|2024-07-31 17:21:40|4304|4298|4304.1|4298.1|4304.1|4298.1|4303.1|4297.1|18
1722446520000|2024-07-31 17:22:00|4304|4298|4304|4298|4304.1|4298.1|4304|4298|0
1722446530000|2024-07-31 17:22:10|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304|4298|0
1722446550000|2024-07-31 17:22:30|4303.6|4297.6|4306.5|4300.5|4307.1|4301.1|4303.6|4297.6|28
1722446560000|2024-07-31 17:22:40|4306.1|4300.1|4306|4300|4306.1|4300.1|4306|4300|2
1722446570000|2024-07-31 17:22:50|4307|4301|4306.5|4300.5|4307.1|4301.1|4306.5|4300.5|109
1722446580000|2024-07-31 17:23:00|4307|4301|4307|4301|4307|4301|4306.6|4300.6|2
1722446590000|2024-07-31 17:23:10|4306.6|4300.6|4307|4301|4307|4301|4306|4300|2
1722446600000|2024-07-31 17:23:20|4306.6|4300.6|4307|4301|4307.1|4301.1|4306.1|4300.1|18
1722446610000|2024-07-31 17:23:30|4307.1|4301.1|4307.5|4301.5|4308.1|4302.1|4307.1|4301.1|26
1722446620000|2024-07-31 17:23:40|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|0
1722446630000|2024-07-31 17:23:50|4307.5|4301.5|4307.5|4301.5|4308|4302|4307.5|4301.5|3
1722446640000|2024-07-31 17:24:00|4308|4302|4307|4301|4308|4302|4307|4301|1
1722446650000|2024-07-31 17:24:10|4306.5|4300.5|4306|4300|4306.5|4300.5|4306|4300|3
1722446660000|2024-07-31 17:24:20|||||||||1
1722446670000|2024-07-31 17:24:30|||||||||7
1722446680000|2024-07-31 17:24:40|4305.6|4299.6|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|14
1722446690000|2024-07-31 17:24:50|4304.6|4298.6|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|3
1722446710000|2024-07-31 17:25:10|4305.1|4299.1|4306.5|4300.5|4306.5|4300.5|4304.5|4298.5|4
1722446720000|2024-07-31 17:25:20|4306|4300|4307|4301|4307.1|4301.1|4306|4300|9
1722446730000|2024-07-31 17:25:30|4307.5|4301.5|4307.1|4301.1|4307.5|4301.5|4307.1|4301.1|0
1722446740000|2024-07-31 17:25:40|4307.5|4301.5|4307.1|4301.1|4307.5|4301.5|4307.1|4301.1|4
1722446750000|2024-07-31 17:25:50|4307|4301|4307.1|4301.1|4307.1|4301.1|4307|4301|2
1722446760000|2024-07-31 17:26:00|||||||||2
1722446770000|2024-07-31 17:26:10|4307.9|4301.9|4309.9|4303.9|4310|4304|4307.9|4301.9|6
1722446780000|2024-07-31 17:26:20|4309.6|4303.6|4309.1|4303.1|4309.6|4303.6|4309.1|4303.1|30
1722446790000|2024-07-31 17:26:30|4309.5|4303.5|4309|4303|4309.5|4303.5|4308.5|4302.5|4
1722446800000|2024-07-31 17:26:40|4309.5|4303.5|4309.9|4303.9|4309.9|4303.9|4309.5|4303.5|10
1722446820000|2024-07-31 17:27:00|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|6
1722446830000|2024-07-31 17:27:10|4310|4304|4309.9|4303.9|4310|4304|4309.9|4303.9|1
1722446840000|2024-07-31 17:27:20|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4308.9|4302.9|8
1722446850000|2024-07-31 17:27:30|4308.2|4302.2|4307.1|4301.1|4308.2|4302.2|4307.1|4301.1|19
1722446860000|2024-07-31 17:27:40|||||||||2
1722446880000|2024-07-31 17:28:00|4307.6|4301.6|4308.6|4302.6|4308.6|4302.6|4307.6|4301.6|1
1722446890000|2024-07-31 17:28:10|4308.5|4302.5|4308.6|4302.6|4309|4303|4308.5|4302.5|3
1722446900000|2024-07-31 17:28:20|4307.6|4301.6|4308.6|4302.6|4308.6|4302.6|4307.6|4301.6|13
1722446910000|2024-07-31 17:28:30|4308.1|4302.1|4308.1|4302.1|4309|4303|4308.1|4302.1|0
1722446920000|2024-07-31 17:28:40|4308.6|4302.6|4310.5|4304.5|4310.5|4304.5|4308.6|4302.6|17
1722446930000|2024-07-31 17:28:50|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1722446940000|2024-07-31 17:29:00|4310.5|4304.5|4310.1|4304.1|4310.5|4304.5|4309.9|4303.9|8
1722446950000|2024-07-31 17:29:10|4310|4304|4310.1|4304.1|4310.1|4304.1|4310|4304|6
1722446960000|2024-07-31 17:29:20|4311|4305|4311|4305|4311|4305|4311|4305|12
1722446970000|2024-07-31 17:29:30|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4
1722446980000|2024-07-31 17:29:40|4310.1|4304.1|4310.9|4304.9|4310.9|4304.9|4310|4304|6
1722446990000|2024-07-31 17:29:50|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.1|4305.1|7
1722447000000|2024-07-31 17:30:00|4311.5|4305.5|4312.9|4306.9|4313.5|4307.5|4311.1|4305.1|38
1722447010000|2024-07-31 17:30:10|4312|4306|4312.5|4306.5|4312.5|4306.5|4311.5|4305.5|41
1722447020000|2024-07-31 17:30:20|4312.9|4306.9|4313.5|4307.5|4313.9|4307.9|4312.9|4306.9|3
1722447030000|2024-07-31 17:30:30|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|12
1722447040000|2024-07-31 17:30:40|4314.5|4308.5|4314.9|4308.9|4314.9|4308.9|4314.5|4308.5|2
1722447050000|2024-07-31 17:30:50|4315.1|4309.1|4316.1|4310.1|4316.1|4310.1|4314.2|4308.2|33
1722447060000|2024-07-31 17:31:00|4316|4310|4313.5|4307.5|4316|4310|4313.5|4307.5|3
1722447070000|2024-07-31 17:31:10|4313|4307|4311.9|4305.9|4313.1|4307.1|4311.9|4305.9|2
1722447080000|2024-07-31 17:31:20|4312|4306|4312|4306|4312|4306|4311.9|4305.9|0
1722447090000|2024-07-31 17:31:30|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.5|4305.5|2
1722447100000|2024-07-31 17:31:40|4311.5|4305.5|4310.1|4304.1|4311.5|4305.5|4310.1|4304.1|17
1722447110000|2024-07-31 17:31:50|||||||||1
1722447120000|2024-07-31 17:32:00|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|1
1722447130000|2024-07-31 17:32:10|4310.9|4304.9|4312|4306|4312|4306|4310.9|4304.9|20
1722447140000|2024-07-31 17:32:20|4312.1|4306.1|4312.6|4306.6|4313.4|4307.4|4312.1|4306.1|3
1722447150000|2024-07-31 17:32:30|4312.5|4306.5|4314.1|4308.1|4314.6|4308.6|4312|4306|13
1722447160000|2024-07-31 17:32:40|||||||||2
1722447170000|2024-07-31 17:32:50|4314.6|4308.6|4314.5|4308.5|4315.1|4309.1|4314.1|4308.1|30
1722447180000|2024-07-31 17:33:00|4314.9|4308.9|4315|4309|4315|4309|4314.9|4308.9|9
1722447190000|2024-07-31 17:33:10|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|9
1722447200000|2024-07-31 17:33:20|4312.6|4306.6|4313.4|4307.4|4313.5|4307.5|4312.5|4306.5|2
1722447210000|2024-07-31 17:33:30|4313|4307|4312.9|4306.9|4313|4307|4312.9|4306.9|0
1722447220000|2024-07-31 17:33:40|4313.1|4307.1|4313.9|4307.9|4313.9|4307.9|4313.1|4307.1|12
1722447230000|2024-07-31 17:33:50|4313.5|4307.5|4313.1|4307.1|4313.5|4307.5|4313.1|4307.1|4
1722447240000|2024-07-31 17:34:00|4313.5|4307.5|4312.9|4306.9|4313.5|4307.5|4312.9|4306.9|3
1722447250000|2024-07-31 17:34:10|4311.9|4305.9|4312.5|4306.5|4312.5|4306.5|4311.9|4305.9|6
1722447260000|2024-07-31 17:34:20|4312.4|4306.4|4311.9|4305.9|4312.5|4306.5|4311.9|4305.9|8
1722447270000|2024-07-31 17:34:30|4312.5|4306.5|4313|4307|4313.5|4307.5|4312.5|4306.5|11
1722447280000|2024-07-31 17:34:40|4312.9|4306.9|4312.5|4306.5|4312.9|4306.9|4312.5|4306.5|1
1722447290000|2024-07-31 17:34:50|4312.1|4306.1|4312.1|4306.1|4312.5|4306.5|4312.1|4306.1|20
1722447300000|2024-07-31 17:35:00|4312.5|4306.5|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|12
1722447310000|2024-07-31 17:35:10|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|2
1722447320000|2024-07-31 17:35:20|4313.9|4307.9|4313.6|4307.6|4313.9|4307.9|4313|4307|19
1722447330000|2024-07-31 17:35:30|4313.2|4307.2|4312.2|4306.2|4313.2|4307.2|4312.1|4306.1|17
1722447340000|2024-07-31 17:35:40|4312.1|4306.1|4312.1|4306.1|4312.2|4306.2|4312.1|4306.1|40
1722447350000|2024-07-31 17:35:50|4312.5|4306.5|4312.1|4306.1|4312.5|4306.5|4312.1|4306.1|35
1722447360000|2024-07-31 17:36:00|4312.9|4306.9|4312.6|4306.6|4313.6|4307.6|4312.1|4306.1|19
1722447370000|2024-07-31 17:36:10|4313.2|4307.2|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|7
1722447380000|2024-07-31 17:36:20|4314|4308|4313.1|4307.1|4314|4308|4312.6|4306.6|9
1722447390000|2024-07-31 17:36:30|4313.2|4307.2|4313.2|4307.2|4314.1|4308.1|4313.2|4307.2|13
1722447400000|2024-07-31 17:36:40|4313.6|4307.6|4314.6|4308.6|4314.6|4308.6|4313.6|4307.6|8
1722447410000|2024-07-31 17:36:50|4314.2|4308.2|4313.6|4307.6|4314.6|4308.6|4313.6|4307.6|7
1722447420000|2024-07-31 17:37:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1722447430000|2024-07-31 17:37:10|4314.5|4308.5|4314.1|4308.1|4315.1|4309.1|4314.1|4308.1|0
1722447440000|2024-07-31 17:37:20|||||||||3
1722447450000|2024-07-31 17:37:30|4314|4308|4313.1|4307.1|4314.1|4308.1|4313.1|4307.1|6
1722447460000|2024-07-31 17:37:40|4313|4307|4312.1|4306.1|4313|4307|4312.1|4306.1|2
1722447470000|2024-07-31 17:37:50|||||||||12
1722447480000|2024-07-31 17:38:00|4312|4306|4312.5|4306.5|4313|4307|4312|4306|9
1722447490000|2024-07-31 17:38:10|4312.6|4306.6|4313|4307|4313|4307|4312.5|4306.5|2
1722447500000|2024-07-31 17:38:20|4312.9|4306.9|4312|4306|4313|4307|4312|4306|4
1722447520000|2024-07-31 17:38:40|||||||||7
1722447530000|2024-07-31 17:38:50|4312.6|4306.6|4312|4306|4312.6|4306.6|4312|4306|12
1722447540000|2024-07-31 17:39:00|4311.9|4305.9|4312|4306|4312|4306|4311.9|4305.9|28
1722447550000|2024-07-31 17:39:10|4311.9|4305.9|4312|4306|4312|4306|4311.9|4305.9|19
1722447560000|2024-07-31 17:39:20|4311.9|4305.9|4313|4307|4313|4307|4311.9|4305.9|2
1722447570000|2024-07-31 17:39:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|1
1722447580000|2024-07-31 17:39:40|4312.5|4306.5|4312|4306|4312.5|4306.5|4311.9|4305.9|2
1722447600000|2024-07-31 17:40:00|4311.9|4305.9|4312|4306|4312|4306|4311.9|4305.9|0
1722447610000|2024-07-31 17:40:10|4311.9|4305.9|4311.9|4305.9|4312|4306|4311.9|4305.9|0
1722447620000|2024-07-31 17:40:20|4312|4306|4312|4306|4313|4307|4311.9|4305.9|25
1722447630000|2024-07-31 17:40:30|4311.9|4305.9|4312|4306|4312|4306|4311.9|4305.9|0
1722447640000|2024-07-31 17:40:40|4312.6|4306.6|4312.5|4306.5|4312.6|4306.6|4312.5|4306.5|11
1722447650000|2024-07-31 17:40:50|4312.9|4306.9|4312|4306|4312.9|4306.9|4312|4306|1
1722447660000|2024-07-31 17:41:00|4311.9|4305.9|4312|4306|4312.4|4306.4|4311.9|4305.9|12
1722447670000|2024-07-31 17:41:10|4311.9|4305.9|4307|4301|4311.9|4305.9|4307|4301|27
1722447680000|2024-07-31 17:41:20|4307.5|4301.5|4307|4301|4307.5|4301.5|4307|4301|3
1722447690000|2024-07-31 17:41:30|4306.9|4300.9|4306|4300|4307|4301|4306|4300|1
1722447700000|2024-07-31 17:41:40|4305.6|4299.6|4306|4300|4306|4300|4305|4299|11
1722447710000|2024-07-31 17:41:50|4305.5|4299.5|4305.5|4299.5|4306|4300|4305.5|4299.5|1
1722447720000|2024-07-31 17:42:00|4306|4300|4305.9|4299.9|4306|4300|4305.5|4299.5|0
1722447730000|2024-07-31 17:42:10|4306|4300|4306|4300|4306|4300|4306|4300|2
1722447740000|2024-07-31 17:42:20|4305.9|4299.9|4306|4300|4306|4300|4305.9|4299.9|0
1722447750000|2024-07-31 17:42:30|4305.9|4299.9|4306|4300|4306|4300|4305.9|4299.9|0
1722447760000|2024-07-31 17:42:40|4305.9|4299.9|4306|4300|4306|4300|4305.9|4299.9|8
1722447770000|2024-07-31 17:42:50|4305.9|4299.9|4306.9|4300.9|4306.9|4300.9|4305.9|4299.9|5
1722447780000|2024-07-31 17:43:00|4307.5|4301.5|4307.9|4301.9|4308|4302|4307.5|4301.5|1
1722447790000|2024-07-31 17:43:10|4308|4302|4309.9|4303.9|4309.9|4303.9|4308|4302|11
1722447800000|2024-07-31 17:43:20|4310.4|4304.4|4311.9|4305.9|4311.9|4305.9|4309.9|4303.9|15
1722447810000|2024-07-31 17:43:30|4312.5|4306.5|4311.9|4305.9|4312.5|4306.5|4311.9|4305.9|0
1722447820000|2024-07-31 17:43:40|4312.4|4306.4|4313.4|4307.4|4313.8|4307.8|4312|4306|36
1722447830000|2024-07-31 17:43:50|4312.9|4306.9|4313|4307|4313|4307|4312|4306|1
1722447840000|2024-07-31 17:44:00|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|1
1722447850000|2024-07-31 17:44:10|||||||||1
1722447860000|2024-07-31 17:44:20|||||||||3
1722447870000|2024-07-31 17:44:30|4314|4308|4313.9|4307.9|4314|4308|4313.9|4307.9|4
1722447880000|2024-07-31 17:44:40|||||||||15
1722447890000|2024-07-31 17:44:50|4314|4308|4313.9|4307.9|4314|4308|4313.9|4307.9|1
1722447900000|2024-07-31 17:45:00|4314|4308|4314.5|4308.5|4314.5|4308.5|4314|4308|26
1722447910000|2024-07-31 17:45:10|4314|4308|4315|4309|4315|4309|4314|4308|22
1722447920000|2024-07-31 17:45:20|4317.3|4311.3|4318.1|4312.1|4319|4313|4317|4311|44
1722447930000|2024-07-31 17:45:30|4318.6|4312.6|4320|4314|4320|4314|4318.6|4312.6|5
1722447940000|2024-07-31 17:45:40|4320.9|4314.9|4321.9|4315.9|4322|4316|4320.9|4314.9|22
1722447950000|2024-07-31 17:45:50|4322|4316|4319.9|4313.9|4322|4316|4319.9|4313.9|7
1722447960000|2024-07-31 17:46:00|4319.8|4313.8|4322|4316|4322.4|4316.4|4319.8|4313.8|22
1722447970000|2024-07-31 17:46:10|4321.9|4315.9|4321.9|4315.9|4322|4316|4321.9|4315.9|0
1722447980000|2024-07-31 17:46:20|4322|4316|4322|4316|4322|4316|4321|4315|3
1722447990000|2024-07-31 17:46:30|4321.5|4315.5|4322|4316|4322|4316|4321|4315|5
1722448000000|2024-07-31 17:46:40|||||||||2
1722448010000|2024-07-31 17:46:50|4321|4315|4319|4313|4321.1|4315.1|4319|4313|39
1722448020000|2024-07-31 17:47:00|4318.2|4312.2|4320|4314|4320.6|4314.6|4317.6|4311.6|15
1722448030000|2024-07-31 17:47:10|4320.5|4314.5|4320.9|4314.9|4320.9|4314.9|4320.5|4314.5|1
1722448040000|2024-07-31 17:47:20|4320.5|4314.5|4319.5|4313.5|4320.5|4314.5|4319.5|4313.5|8
1722448050000|2024-07-31 17:47:30|4319.9|4313.9|4319|4313|4319.9|4313.9|4319|4313|7
1722448060000|2024-07-31 17:47:40|4317.3|4311.3|4317.1|4311.1|4317.3|4311.3|4317.1|4311.1|38
1722448070000|2024-07-31 17:47:50|4317|4311|4316|4310|4317|4311|4315.6|4309.6|2
1722448080000|2024-07-31 17:48:00|4316.2|4310.2|4317.2|4311.2|4317.2|4311.2|4316.2|4310.2|32
1722448090000|2024-07-31 17:48:10|4317.6|4311.6|4316.2|4310.2|4318|4312|4316.2|4310.2|26
1722448100000|2024-07-31 17:48:20|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1722448110000|2024-07-31 17:48:30|4316.7|4310.7|4316.2|4310.2|4318|4312|4316.2|4310.2|73
1722448120000|2024-07-31 17:48:40|||||||||6
1722448130000|2024-07-31 17:48:50|4316.6|4310.6|4316.6|4310.6|4317.1|4311.1|4316.1|4310.1|9
1722448140000|2024-07-31 17:49:00|4317|4311|4318.6|4312.6|4318.6|4312.6|4316.2|4310.2|14
1722448150000|2024-07-31 17:49:10|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|5
1722448160000|2024-07-31 17:49:20|4319.6|4313.6|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|8
1722448170000|2024-07-31 17:49:30|4319.6|4313.6|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|19
1722448180000|2024-07-31 17:49:40|4320.1|4314.1|4320.2|4314.2|4320.2|4314.2|4320.1|4314.1|1
1722448190000|2024-07-31 17:49:50|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|12
1722448200000|2024-07-31 17:50:00|4319.2|4313.2|4316.2|4310.2|4319.2|4313.2|4316.2|4310.2|28
1722448210000|2024-07-31 17:50:10|4315.7|4309.7|4314.3|4308.3|4315.7|4309.7|4314.3|4308.3|30
1722448220000|2024-07-31 17:50:20|4314.4|4308.4|4314.8|4308.8|4314.8|4308.8|4314.4|4308.4|7
1722448230000|2024-07-31 17:50:30|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|0
1722448240000|2024-07-31 17:50:40|4315.4|4309.4|4315.8|4309.8|4315.8|4309.8|4315.4|4309.4|5
1722448250000|2024-07-31 17:50:50|4316.3|4310.3|4314.8|4308.8|4316.3|4310.3|4314.8|4308.8|3
1722448260000|2024-07-31 17:51:00|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|7
1722448270000|2024-07-31 17:51:10|4314.8|4308.8|4315.4|4309.4|4315.4|4309.4|4313.8|4307.8|61
1722448280000|2024-07-31 17:51:20|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1722448290000|2024-07-31 17:51:30|4315.4|4309.4|4316.8|4310.8|4316.8|4310.8|4315.4|4309.4|2
1722448300000|2024-07-31 17:51:40|4317.7|4311.7|4317.3|4311.3|4317.8|4311.8|4316.8|4310.8|0
1722448310000|2024-07-31 17:51:50|4316.8|4310.8|4316.3|4310.3|4316.8|4310.8|4316.3|4310.3|5
1722448320000|2024-07-31 17:52:00|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4314.8|4308.8|9
1722448330000|2024-07-31 17:52:10|4315.8|4309.8|4315.4|4309.4|4316.8|4310.8|4315.4|4309.4|3
1722448340000|2024-07-31 17:52:20|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|2
1722448350000|2024-07-31 17:52:30|4315.8|4309.8|4315.3|4309.3|4316.3|4310.3|4315.3|4309.3|2
1722448360000|2024-07-31 17:52:40|4314.8|4308.8|4313.8|4307.8|4314.8|4308.8|4313.8|4307.8|3
1722448370000|2024-07-31 17:52:50|4314.3|4308.3|4315.3|4309.3|4315.3|4309.3|4313.8|4307.8|4
1722448380000|2024-07-31 17:53:00|4315.8|4309.8|4313.4|4307.4|4315.8|4309.8|4313.4|4307.4|71
1722448400000|2024-07-31 17:53:20|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|1
1722448410000|2024-07-31 17:53:30|4312.4|4306.4|4313.3|4307.3|4313.3|4307.3|4312.4|4306.4|9
1722448420000|2024-07-31 17:53:40|4312.4|4306.4|4313.3|4307.3|4313.3|4307.3|4312.4|4306.4|2
1722448430000|2024-07-31 17:53:50|4312.8|4306.8|4313.3|4307.3|4313.3|4307.3|4312.8|4306.8|2
1722448440000|2024-07-31 17:54:00|||||||||9
1722448450000|2024-07-31 17:54:10|||||||||3
1722448460000|2024-07-31 17:54:20|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4
1722448480000|2024-07-31 17:54:40|4312.4|4306.4|4312.4|4306.4|4313.3|4307.3|4312.4|4306.4|15
1722448490000|2024-07-31 17:54:50|4312.8|4306.8|4314.3|4308.3|4314.3|4308.3|4312.4|4306.4|62
1722448500000|2024-07-31 17:55:00|4314.8|4308.8|4316.3|4310.3|4316.8|4310.8|4313.9|4307.9|25
1722448510000|2024-07-31 17:55:10|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|4
1722448520000|2024-07-31 17:55:20|4318.9|4312.9|4319.8|4313.8|4319.8|4313.8|4318.9|4312.9|14
1722448530000|2024-07-31 17:55:30|4320.2|4314.2|4320.6|4314.6|4320.7|4314.7|4319.7|4313.7|14
1722448540000|2024-07-31 17:55:40|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4320.6|4314.6|18
1722448550000|2024-07-31 17:55:50|4321.6|4315.6|4322.9|4316.9|4322.9|4316.9|4321.6|4315.6|17
1722448560000|2024-07-31 17:56:00|||||||||5
1722448570000|2024-07-31 17:56:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|25
1722448580000|2024-07-31 17:56:20|4322.9|4316.9|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|9
1722448590000|2024-07-31 17:56:30|4322.4|4316.4|4322.9|4316.9|4323.3|4317.3|4322.4|4316.4|5
1722448600000|2024-07-31 17:56:40|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|9
1722448610000|2024-07-31 17:56:50|4324.9|4318.9|4328|4322|4328.5|4322.5|4324.9|4318.9|120
1722448620000|2024-07-31 17:57:00|4328.4|4322.4|4327.1|4321.1|4329.9|4323.9|4327.1|4321.1|51
1722448630000|2024-07-31 17:57:10|4327.6|4321.6|4327.6|4321.6|4329.5|4323.5|4327.6|4321.6|21
1722448640000|2024-07-31 17:57:20|4328.6|4322.6|4329.1|4323.1|4329.1|4323.1|4328.1|4322.1|7
1722448650000|2024-07-31 17:57:30|4328.2|4322.2|4328.5|4322.5|4328.5|4322.5|4328.1|4322.1|1
1722448660000|2024-07-31 17:57:40|4328.1|4322.1|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|2
1722448670000|2024-07-31 17:57:50|4329.9|4323.9|4328.6|4322.6|4330.5|4324.5|4328.6|4322.6|32
1722448680000|2024-07-31 17:58:00|||||||||4
1722448690000|2024-07-31 17:58:10|4328.1|4322.1|4328.5|4322.5|4328.6|4322.6|4328.1|4322.1|23
1722448700000|2024-07-31 17:58:20|4329.4|4323.4|4329.9|4323.9|4330.4|4324.4|4329.4|4323.4|14
1722448710000|2024-07-31 17:58:30|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|29
1722448730000|2024-07-31 17:58:50|4329|4323|4328.1|4322.1|4329|4323|4328.1|4322.1|7
1722448740000|2024-07-31 17:59:00|||||||||83
1722448750000|2024-07-31 17:59:10|4328|4322|4327.1|4321.1|4328|4322|4327.1|4321.1|5
1722448760000|2024-07-31 17:59:20|4325.6|4319.6|4327|4321|4327.5|4321.5|4325.6|4319.6|24
1722448770000|2024-07-31 17:59:30|4327.5|4321.5|4327.9|4321.9|4327.9|4321.9|4327.5|4321.5|3
1722448780000|2024-07-31 17:59:40|4329|4323|4328.6|4322.6|4329|4323|4327.6|4321.6|20
1722448790000|2024-07-31 17:59:50|4329.1|4323.1|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|53
1722448800000|2024-07-31 18:00:00|4330.7|4324.7|4330.8|4324.8|4330.8|4324.8|4330.2|4324.2|66
1722448810000|2024-07-31 18:00:10|4330.2|4324.2|4332.1|4326.1|4332.1|4326.1|4330.2|4324.2|70
1722448820000|2024-07-31 18:00:20|4334.6|4328.6|4338.7|4332.7|4339.6|4333.6|4334.6|4328.6|126
1722448830000|2024-07-31 18:00:30|4338.2|4332.2|4340.6|4334.6|4340.7|4334.7|4338.2|4332.2|89
1722448840000|2024-07-31 18:00:40|4340.1|4334.1|4340|4334|4340.1|4334.1|4339.1|4333.1|11
1722448850000|2024-07-31 18:00:50|4338.6|4332.6|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|9
1722448860000|2024-07-31 18:01:00|4338.1|4332.1|4336|4330|4338.1|4332.1|4335.1|4329.1|38
1722448870000|2024-07-31 18:01:10|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4334.5|4328.5|4
1722448880000|2024-07-31 18:01:20|4335.6|4329.6|4337|4331|4337.4|4331.4|4335|4329|116
1722448890000|2024-07-31 18:01:30|4337.4|4331.4|4338.4|4332.4|4338.4|4332.4|4337.4|4331.4|4
1722448900000|2024-07-31 18:01:40|4338.8|4332.8|4337.4|4331.4|4338.8|4332.8|4336.5|4330.5|8
1722448910000|2024-07-31 18:01:50|4336.9|4330.9|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|3
1722448920000|2024-07-31 18:02:00|4337.4|4331.4|4336.4|4330.4|4337.4|4331.4|4336.4|4330.4|2
1722448930000|2024-07-31 18:02:10|4336.3|4330.3|4335.4|4329.4|4336.3|4330.3|4334.9|4328.9|2
1722448940000|2024-07-31 18:02:20|4336.2|4330.2|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|79
1722448950000|2024-07-31 18:02:30|4336.4|4330.4|4335.4|4329.4|4336.4|4330.4|4334.9|4328.9|22
1722448960000|2024-07-31 18:02:40|4334.9|4328.9|4335.9|4329.9|4335.9|4329.9|4333.9|4327.9|11
1722448970000|2024-07-31 18:02:50|4336.4|4330.4|4337.9|4331.9|4337.9|4331.9|4336.4|4330.4|57
1722448980000|2024-07-31 18:03:00|4338.4|4332.4|4337.9|4331.9|4339.4|4333.4|4337.9|4331.9|4
1722448990000|2024-07-31 18:03:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1722449000000|2024-07-31 18:03:20|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|3
1722449010000|2024-07-31 18:03:30|4339.4|4333.4|4338.4|4332.4|4339.4|4333.4|4338.4|4332.4|1
1722449020000|2024-07-31 18:03:40|4337.9|4331.9|4335.2|4329.2|4338|4332|4335.2|4329.2|85
1722449030000|2024-07-31 18:03:50|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.1|4328.1|9
1722449040000|2024-07-31 18:04:00|4333.2|4327.2|4330.2|4324.2|4333.2|4327.2|4330.2|4324.2|11
1722449050000|2024-07-31 18:04:10|4328.7|4322.7|4327.7|4321.7|4328.7|4322.7|4327.7|4321.7|16
1722449060000|2024-07-31 18:04:20|4326.2|4320.2|4325.2|4319.2|4326.2|4320.2|4325.2|4319.2|18
1722449070000|2024-07-31 18:04:30|4324.7|4318.7|4325.7|4319.7|4325.7|4319.7|4323.7|4317.7|49
1722449080000|2024-07-31 18:04:40|4325.8|4319.8|4324.3|4318.3|4325.8|4319.8|4324.3|4318.3|1
1722449090000|2024-07-31 18:04:50|4324.7|4318.7|4323.2|4317.2|4324.8|4318.8|4322.7|4316.7|15
1722449100000|2024-07-31 18:05:00|4323.3|4317.3|4328.1|4322.1|4328.6|4322.6|4323.2|4317.2|19
1722449110000|2024-07-31 18:05:10|4328|4322|4328.6|4322.6|4328.7|4322.7|4328|4322|42
1722449120000|2024-07-31 18:05:20|4327.6|4321.6|4328.1|4322.1|4328.6|4322.6|4326.7|4320.7|5
1722449130000|2024-07-31 18:05:30|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|1
1722449140000|2024-07-31 18:05:40|4326.6|4320.6|4327.6|4321.6|4327.6|4321.6|4326.2|4320.2|12
1722449150000|2024-07-31 18:05:50|4328.6|4322.6|4328|4322|4329|4323|4327.7|4321.7|22
1722449160000|2024-07-31 18:06:00|4327.6|4321.6|4327.2|4321.2|4328.5|4322.5|4327.2|4321.2|4
1722449170000|2024-07-31 18:06:10|4327.1|4321.1|4329.5|4323.5|4329.5|4323.5|4326.6|4320.6|13
1722449180000|2024-07-31 18:06:20|4329.1|4323.1|4327.7|4321.7|4329.1|4323.1|4326.2|4320.2|15
1722449190000|2024-07-31 18:06:30|4328.1|4322.1|4328.2|4322.2|4328.7|4322.7|4326.3|4320.3|21
1722449200000|2024-07-31 18:06:40|4328.7|4322.7|4327.2|4321.2|4329.2|4323.2|4327.2|4321.2|4
1722449210000|2024-07-31 18:06:50|4326.7|4320.7|4326.3|4320.3|4326.7|4320.7|4325.9|4319.9|25
1722449220000|2024-07-31 18:07:00|4325.8|4319.8|4325.3|4319.3|4325.8|4319.8|4324.9|4318.9|4
1722449230000|2024-07-31 18:07:10|4325.7|4319.7|4325.9|4319.9|4325.9|4319.9|4325.7|4319.7|4
1722449250000|2024-07-31 18:07:30|4325.8|4319.8|4325.3|4319.3|4325.8|4319.8|4324.4|4318.4|22
1722449260000|2024-07-31 18:07:40|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|5
1722449270000|2024-07-31 18:07:50|4326.7|4320.7|4326.7|4320.7|4327.9|4321.9|4326.7|4320.7|25
1722449280000|2024-07-31 18:08:00|4326.3|4320.3|4324.9|4318.9|4326.3|4320.3|4324.9|4318.9|42
1722449290000|2024-07-31 18:08:10|4326.8|4320.8|4326.9|4320.9|4326.9|4320.9|4326.8|4320.8|4
1722449300000|2024-07-31 18:08:20|4327.3|4321.3|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|10
1722449310000|2024-07-31 18:08:30|4326.3|4320.3|4325.9|4319.9|4326.3|4320.3|4325.3|4319.3|12
1722449320000|2024-07-31 18:08:40|4326.9|4320.9|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|10
1722449330000|2024-07-31 18:08:50|4325.8|4319.8|4324.9|4318.9|4325.8|4319.8|4324.9|4318.9|5
1722449340000|2024-07-31 18:09:00|4325.7|4319.7|4325.9|4319.9|4325.9|4319.9|4325.7|4319.7|6
1722449350000|2024-07-31 18:09:10|4325.8|4319.8|4327.3|4321.3|4327.7|4321.7|4325.8|4319.8|23
1722449360000|2024-07-31 18:09:20|4327.2|4321.2|4325.8|4319.8|4327.2|4321.2|4325.8|4319.8|27
1722449370000|2024-07-31 18:09:30|4325.9|4319.9|4325.8|4319.8|4325.9|4319.9|4325.8|4319.8|1
1722449380000|2024-07-31 18:09:40|4325.7|4319.7|4328.7|4322.7|4328.7|4322.7|4325.3|4319.3|86
1722449390000|2024-07-31 18:09:50|4328.9|4322.9|4329.7|4323.7|4329.7|4323.7|4328.7|4322.7|10
1722449410000|2024-07-31 18:10:10|4328.9|4322.9|4327.7|4321.7|4328.9|4322.9|4327.3|4321.3|10
1722449420000|2024-07-31 18:10:20|4327.3|4321.3|4327.7|4321.7|4327.7|4321.7|4327.3|4321.3|11
1722449430000|2024-07-31 18:10:30|4326.7|4320.7|4327.7|4321.7|4327.7|4321.7|4326.7|4320.7|16
1722449440000|2024-07-31 18:10:40|4327.8|4321.8|4327.8|4321.8|4327.9|4321.9|4327.3|4321.3|4
1722449450000|2024-07-31 18:10:50|4327.4|4321.4|4324.7|4318.7|4327.9|4321.9|4323.3|4317.3|29
1722449460000|2024-07-31 18:11:00|4324.9|4318.9|4324.4|4318.4|4325.8|4319.8|4323.4|4317.4|19
1722449470000|2024-07-31 18:11:10|4324.3|4318.3|4322.9|4316.9|4324.9|4318.9|4322.9|4316.9|16
1722449480000|2024-07-31 18:11:20|4323.4|4317.4|4323.8|4317.8|4323.8|4317.8|4322.3|4316.3|52
1722449490000|2024-07-31 18:11:30|4323.9|4317.9|4328.7|4322.7|4328.7|4322.7|4323.8|4317.8|30
1722449500000|2024-07-31 18:11:40|4328.6|4322.6|4331.5|4325.5|4331.5|4325.5|4328.6|4322.6|39
1722449510000|2024-07-31 18:11:50|4331.9|4325.9|4329|4323|4331.9|4325.9|4329|4323|36
1722449520000|2024-07-31 18:12:00|4329.5|4323.5|4325.6|4319.6|4329.5|4323.5|4325.6|4319.6|15
1722449530000|2024-07-31 18:12:10|4326|4320|4325.5|4319.5|4328.5|4322.5|4325|4319|24
1722449540000|2024-07-31 18:12:20|4325.4|4319.4|4323.1|4317.1|4325.5|4319.5|4323|4317|76
1722449550000|2024-07-31 18:12:30|4323.5|4317.5|4324.6|4318.6|4324.7|4318.7|4322.2|4316.2|129
1722449560000|2024-07-31 18:12:40|4326.6|4320.6|4326|4320|4327.5|4321.5|4326|4320|49
1722449570000|2024-07-31 18:12:50|4326.5|4320.5|4324|4318|4326.5|4320.5|4323.5|4317.5|14
1722449580000|2024-07-31 18:13:00|4325.3|4319.3|4326.6|4320.6|4328|4322|4323.7|4317.7|35
1722449590000|2024-07-31 18:13:10|4326|4320|4323.7|4317.7|4326|4320|4322.7|4316.7|7
1722449600000|2024-07-31 18:13:20|4323.6|4317.6|4323.2|4317.2|4323.7|4317.7|4322.7|4316.7|9
1722449610000|2024-07-31 18:13:30|4323.6|4317.6|4323.6|4317.6|4324.6|4318.6|4321.7|4315.7|59
1722449620000|2024-07-31 18:13:40|4322.6|4316.6|4322.2|4316.2|4323|4317|4321.7|4315.7|27
1722449630000|2024-07-31 18:13:50|4321.6|4315.6|4319.3|4313.3|4321.6|4315.6|4319.3|4313.3|28
1722449640000|2024-07-31 18:14:00|4318.3|4312.3|4316.2|4310.2|4319.6|4313.6|4314.3|4308.3|62
1722449650000|2024-07-31 18:14:10|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4315.3|4309.3|51
1722449660000|2024-07-31 18:14:20|4315.7|4309.7|4317.5|4311.5|4317.5|4311.5|4315.6|4309.6|46
1722449670000|2024-07-31 18:14:30|4317|4311|4317.3|4311.3|4320.3|4314.3|4316.6|4310.6|144
1722449680000|2024-07-31 18:14:40|4316.9|4310.9|4317.3|4311.3|4317.3|4311.3|4316.5|4310.5|65
1722449690000|2024-07-31 18:14:50|4316.5|4310.5|4316.3|4310.3|4316.5|4310.5|4316.3|4310.3|37
1722449700000|2024-07-31 18:15:00|4316.9|4310.9|4317.3|4311.3|4317.3|4311.3|4316.5|4310.5|85
1722449710000|2024-07-31 18:15:10|4317.5|4311.5|4317|4311|4317.9|4311.9|4316.9|4310.9|24
1722449720000|2024-07-31 18:15:20|4317.5|4311.5|4316.9|4310.9|4317.5|4311.5|4316.9|4310.9|1
1722449730000|2024-07-31 18:15:30|4318.3|4312.3|4319.3|4313.3|4319.3|4313.3|4318.3|4312.3|68
1722449740000|2024-07-31 18:15:40|4320.2|4314.2|4319.3|4313.3|4320.3|4314.3|4319.3|4313.3|47
1722449750000|2024-07-31 18:15:50|4318.4|4312.4|4316.7|4310.7|4318.4|4312.4|4316.7|4310.7|6
1722449760000|2024-07-31 18:16:00|4316.8|4310.8|4314.8|4308.8|4316.8|4310.8|4314.8|4308.8|35
1722449770000|2024-07-31 18:16:10|4314.7|4308.7|4315.1|4309.1|4315.1|4309.1|4314.7|4308.7|0
1722449780000|2024-07-31 18:16:20|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|10
1722449790000|2024-07-31 18:16:30|4315.1|4309.1|4314.1|4308.1|4316.6|4310.6|4314.1|4308.1|39
1722449800000|2024-07-31 18:16:40|4314.2|4308.2|4316.1|4310.1|4316.1|4310.1|4314.2|4308.2|16
1722449810000|2024-07-31 18:16:50|4316.6|4310.6|4317.6|4311.6|4317.6|4311.6|4316.2|4310.2|16
1722449820000|2024-07-31 18:17:00|4318.1|4312.1|4318.6|4312.6|4318.6|4312.6|4317.6|4311.6|4
1722449840000|2024-07-31 18:17:20|4319|4313|4317.7|4311.7|4319.1|4313.1|4317.7|4311.7|8
1722449850000|2024-07-31 18:17:30|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1722449860000|2024-07-31 18:17:40|||||||||29
1722449870000|2024-07-31 18:17:50|4319.6|4313.6|4317.3|4311.3|4319.6|4313.6|4317.3|4311.3|15
1722449880000|2024-07-31 18:18:00|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|3
1722449890000|2024-07-31 18:18:10|4317.8|4311.8|4318.9|4312.9|4318.9|4312.9|4317.8|4311.8|0
1722449900000|2024-07-31 18:18:20|4319.3|4313.3|4318.9|4312.9|4319.3|4313.3|4318.9|4312.9|11
1722449910000|2024-07-31 18:18:30|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|7
1722449920000|2024-07-31 18:18:40|4317.5|4311.5|4320.8|4314.8|4320.8|4314.8|4317.5|4311.5|6
1722449930000|2024-07-31 18:18:50|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|14
1722449940000|2024-07-31 18:19:00|4317.7|4311.7|4317.8|4311.8|4317.8|4311.8|4317.7|4311.7|29
1722449960000|2024-07-31 18:19:20|4317.7|4311.7|4316.7|4310.7|4317.7|4311.7|4316.7|4310.7|51
1722449970000|2024-07-31 18:19:30|4315.8|4309.8|4313.8|4307.8|4315.8|4309.8|4313.8|4307.8|20
1722449980000|2024-07-31 18:19:40|4313.4|4307.4|4319.3|4313.3|4319.3|4313.3|4313.3|4307.3|31
1722449990000|2024-07-31 18:19:50|4319.9|4313.9|4319.8|4313.8|4320.3|4314.3|4319.3|4313.3|0
1722470400000|2024-08-01 00:00:00|4327.9|4321.9|4327.5|4321.5|4332.3|4326.3|4326.5|4320.5|44
1722470410000|2024-08-01 00:00:10|4328.9|4322.9|4330.7|4324.7|4332.1|4326.1|4328.9|4322.9|15
1722470420000|2024-08-01 00:00:20|4331.1|4325.1|4336.1|4330.1|4337|4331|4331.1|4325.1|17
1722470430000|2024-08-01 00:00:30|4335.6|4329.6|4335.1|4329.1|4336.9|4330.9|4335|4329|1
1722470440000|2024-08-01 00:00:40|4335.5|4329.5|4334.1|4328.1|4336|4330|4334.1|4328.1|2
1722470450000|2024-08-01 00:00:50|4334.6|4328.6|4336.4|4330.4|4336.9|4330.9|4333.6|4327.6|5
1722470460000|2024-08-01 00:01:00|4335.1|4329.1|4334.9|4328.9|4335.5|4329.5|4334.9|4328.9|1
1722470470000|2024-08-01 00:01:10|4335.4|4329.4|4337.4|4331.4|4337.5|4331.5|4335.4|4329.4|3
1722470480000|2024-08-01 00:01:20|4337.3|4331.3|4337.4|4331.4|4337.8|4331.8|4337.3|4331.3|13
1722470500000|2024-08-01 00:01:40|4337.3|4331.3|4335.8|4329.8|4337.3|4331.3|4334.8|4328.8|30
1722470510000|2024-08-01 00:01:50|4335.4|4329.4|4334.4|4328.4|4335.4|4329.4|4334.4|4328.4|0
1722470520000|2024-08-01 00:02:00|4333.9|4327.9|4334.8|4328.8|4334.8|4328.8|4333.9|4327.9|2
1722470530000|2024-08-01 00:02:10|4334.9|4328.9|4337.8|4331.8|4337.8|4331.8|4334.9|4328.9|20
1722470540000|2024-08-01 00:02:20|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|1
1722470550000|2024-08-01 00:02:30|4337.4|4331.4|4337.4|4331.4|4337.8|4331.8|4337.4|4331.4|1
1722470570000|2024-08-01 00:02:50|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1722470580000|2024-08-01 00:03:00|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1722470590000|2024-08-01 00:03:10|4337.4|4331.4|4335.9|4329.9|4337.4|4331.4|4335.9|4329.9|2
1722470600000|2024-08-01 00:03:20|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|0
1722470610000|2024-08-01 00:03:30|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|0
1722470620000|2024-08-01 00:03:40|4336.8|4330.8|4336.9|4330.9|4336.9|4330.9|4336.8|4330.8|0
1722470630000|2024-08-01 00:03:50|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|1
1722470640000|2024-08-01 00:04:00|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1722470650000|2024-08-01 00:04:10|4337.4|4331.4|4337.4|4331.4|4337.8|4331.8|4336.9|4330.9|0
1722470660000|2024-08-01 00:04:20|4336.9|4330.9|4335.9|4329.9|4336.9|4330.9|4335.9|4329.9|0
1722470670000|2024-08-01 00:04:30|4336.3|4330.3|4335.9|4329.9|4336.3|4330.3|4335.9|4329.9|0
1722470680000|2024-08-01 00:04:40|4335.8|4329.8|4334.8|4328.8|4335.8|4329.8|4334.3|4328.3|0
1722470690000|2024-08-01 00:04:50|4335.2|4329.2|4335.4|4329.4|4335.8|4329.8|4335.2|4329.2|0
1722470700000|2024-08-01 00:05:00|4335.8|4329.8|4335.4|4329.4|4335.8|4329.8|4335.4|4329.4|0
1722470710000|2024-08-01 00:05:10|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4335.3|4329.3|0
1722470720000|2024-08-01 00:05:20|4335.4|4329.4|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|0
1722470740000|2024-08-01 00:05:40|4336.2|4330.2|4335.8|4329.8|4336.2|4330.2|4335.8|4329.8|3
1722470750000|2024-08-01 00:05:50|4336.3|4330.3|4334.8|4328.8|4336.3|4330.3|4334.8|4328.8|5
1722470770000|2024-08-01 00:06:10|4334.4|4328.4|4334.3|4328.3|4334.4|4328.4|4334.3|4328.3|0
1722470790000|2024-08-01 00:06:30|4333.9|4327.9|4334.8|4328.8|4334.8|4328.8|4333.9|4327.9|0
1722470800000|2024-08-01 00:06:40|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|1
1722470810000|2024-08-01 00:06:50|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|0
1722470820000|2024-08-01 00:07:00|4336.2|4330.2|4335.9|4329.9|4336.2|4330.2|4335.8|4329.8|0
1722470830000|2024-08-01 00:07:10|4335.8|4329.8|4335.8|4329.8|4336.3|4330.3|4335.8|4329.8|0
1722470840000|2024-08-01 00:07:20|4336.3|4330.3|4335.9|4329.9|4336.3|4330.3|4335.8|4329.8|0
1722470850000|2024-08-01 00:07:30|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|0
1722470860000|2024-08-01 00:07:40|4335.9|4329.9|4337.9|4331.9|4338.4|4332.4|4335.9|4329.9|3
1722470870000|2024-08-01 00:07:50|4336.9|4330.9|4343.8|4337.8|4343.9|4337.9|4336.9|4330.9|11
1722470880000|2024-08-01 00:08:00|4343.3|4337.3|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|0
1722470890000|2024-08-01 00:08:10|4343.8|4337.8|4344.6|4338.6|4344.6|4338.6|4343.3|4337.3|24
1722470900000|2024-08-01 00:08:20|4344.7|4338.7|4344.6|4338.6|4344.7|4338.7|4344.6|4338.6|0
1722470920000|2024-08-01 00:08:40|4344.2|4338.2|4344.1|4338.1|4344.2|4338.2|4344.1|4338.1|0
1722470930000|2024-08-01 00:08:50|4343.6|4337.6|4343.1|4337.1|4343.6|4337.6|4343.1|4337.1|1
1722470940000|2024-08-01 00:09:00|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1722470950000|2024-08-01 00:09:10|4342.1|4336.1|4343.2|4337.2|4343.2|4337.2|4340.8|4334.8|3
1722470960000|2024-08-01 00:09:20|4342.8|4336.8|4342.7|4336.7|4343.2|4337.2|4342.7|4336.7|0
1722470980000|2024-08-01 00:09:40|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1722470990000|2024-08-01 00:09:50|4342.7|4336.7|4343.6|4337.6|4343.6|4337.6|4342.7|4336.7|0
1722471000000|2024-08-01 00:10:00|4343.2|4337.2|4343.7|4337.7|4343.7|4337.7|4343.2|4337.2|0
1722471020000|2024-08-01 00:10:20|4343.2|4337.2|4342.2|4336.2|4343.2|4337.2|4342.2|4336.2|6
1722471030000|2024-08-01 00:10:30|4342.6|4336.6|4342.2|4336.2|4342.6|4336.6|4342.2|4336.2|0
1722471040000|2024-08-01 00:10:40|4342.6|4336.6|4342.2|4336.2|4342.6|4336.6|4342.2|4336.2|0
1722471050000|2024-08-01 00:10:50|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|1
1722471060000|2024-08-01 00:11:00|4340.8|4334.8|4340.6|4334.6|4340.8|4334.8|4339.7|4333.7|0
1722471070000|2024-08-01 00:11:10|4340.2|4334.2|4339.7|4333.7|4340.6|4334.6|4339.7|4333.7|0
1722471080000|2024-08-01 00:11:20|4339.6|4333.6|4339.7|4333.7|4339.7|4333.7|4339.2|4333.2|0
1722471090000|2024-08-01 00:11:30|4340.1|4334.1|4340.7|4334.7|4340.7|4334.7|4340.1|4334.1|0
1722471100000|2024-08-01 00:11:40|4340.2|4334.2|4340.6|4334.6|4340.6|4334.6|4340.2|4334.2|0
1722471110000|2024-08-01 00:11:50|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|0
1722471120000|2024-08-01 00:12:00|4340.6|4334.6|4339.7|4333.7|4340.6|4334.6|4339.7|4333.7|0
1722471130000|2024-08-01 00:12:10|4339.3|4333.3|4339.3|4333.3|4339.7|4333.7|4339.3|4333.3|0
1722471140000|2024-08-01 00:12:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.7|4332.7|2
1722471150000|2024-08-01 00:12:30|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1722471160000|2024-08-01 00:12:40|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1722471200000|2024-08-01 00:13:20|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1722471230000|2024-08-01 00:13:50|||||||||1
1722471270000|2024-08-01 00:14:30|4340.1|4334.1|4339.7|4333.7|4340.1|4334.1|4339.7|4333.7|1
1722471280000|2024-08-01 00:14:40|4339.3|4333.3|4339.7|4333.7|4339.7|4333.7|4339.3|4333.3|0
1722471290000|2024-08-01 00:14:50|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1722471300000|2024-08-01 00:15:00|4340.2|4334.2|4340.6|4334.6|4340.6|4334.6|4340.2|4334.2|0
1722471310000|2024-08-01 00:15:10|4340.2|4334.2|4339.7|4333.7|4340.6|4334.6|4339.6|4333.6|0
1722471320000|2024-08-01 00:15:20|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1722471330000|2024-08-01 00:15:30|4339.2|4333.2|4339.6|4333.6|4339.6|4333.6|4339.2|4333.2|0
1722471340000|2024-08-01 00:15:40|4339.2|4333.2|4338.7|4332.7|4339.2|4333.2|4338.7|4332.7|0
1722471360000|2024-08-01 00:16:00|4337.8|4331.8|4337.7|4331.7|4337.8|4331.8|4337.7|4331.7|0
1722471370000|2024-08-01 00:16:10|4339.2|4333.2|4340.6|4334.6|4340.6|4334.6|4339.2|4333.2|1
1722471380000|2024-08-01 00:16:20|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1722471400000|2024-08-01 00:16:40|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|0
1722471440000|2024-08-01 00:17:20|4339.8|4333.8|4340.6|4334.6|4340.6|4334.6|4339.8|4333.8|2
1722471480000|2024-08-01 00:18:00|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1722471500000|2024-08-01 00:18:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1722471510000|2024-08-01 00:18:30|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1722471580000|2024-08-01 00:19:40|4342.2|4336.2|4342.6|4336.6|4342.6|4336.6|4342.2|4336.2|0
1722471590000|2024-08-01 00:19:50|4342.7|4336.7|4343.8|4337.8|4344.2|4338.2|4342.7|4336.7|9
1722471600000|2024-08-01 00:20:00|4343.7|4337.7|4343.8|4337.8|4344.2|4338.2|4343.7|4337.7|1
1722471610000|2024-08-01 00:20:10|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1722471660000|2024-08-01 00:21:00|4343.8|4337.8|4344.8|4338.8|4345.2|4339.2|4343.7|4337.7|1
1722471670000|2024-08-01 00:21:10|4345.2|4339.2|4344.7|4338.7|4345.2|4339.2|4344.7|4338.7|0
1722471690000|2024-08-01 00:21:30|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|1
1722471720000|2024-08-01 00:22:00|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1722471740000|2024-08-01 00:22:20|4343.8|4337.8|4344.2|4338.2|4344.2|4338.2|4343.8|4337.8|14
1722471750000|2024-08-01 00:22:30|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|0
1722471780000|2024-08-01 00:23:00|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1722471800000|2024-08-01 00:23:20|||||||||1
1722471810000|2024-08-01 00:23:30|4344.2|4338.2|4343.7|4337.7|4344.2|4338.2|4343.7|4337.7|0
1722471830000|2024-08-01 00:23:50|||||||||15
1722471840000|2024-08-01 00:24:00|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1722471860000|2024-08-01 00:24:20|4343.4|4337.4|4343.8|4337.8|4344.2|4338.2|4343.4|4337.4|5
1722471870000|2024-08-01 00:24:30|4344.2|4338.2|4343.8|4337.8|4344.2|4338.2|4343.8|4337.8|1
1722471890000|2024-08-01 00:24:50|4343.9|4337.9|4343.9|4337.9|4344.3|4338.3|4343.9|4337.9|0
1722471900000|2024-08-01 00:25:00|4343.8|4337.8|4340.2|4334.2|4343.8|4337.8|4340.2|4334.2|16
1722471910000|2024-08-01 00:25:10|4340.7|4334.7|4340.5|4334.5|4341.1|4335.1|4340.5|4334.5|0
1722471920000|2024-08-01 00:25:20|4340.1|4334.1|4341|4335|4341|4335|4340.1|4334.1|0
1722471930000|2024-08-01 00:25:30|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1722471960000|2024-08-01 00:26:00|4341|4335|4341|4335|4341|4335|4340.1|4334.1|0
1722471980000|2024-08-01 00:26:20|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1722471990000|2024-08-01 00:26:30|4341|4335|4341|4335|4341|4335|4341|4335|0
1722472000000|2024-08-01 00:26:40|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1722472020000|2024-08-01 00:27:00|4341.6|4335.6|4342.1|4336.1|4342.1|4336.1|4341.6|4335.6|1
1722472030000|2024-08-01 00:27:10|4342.6|4336.6|4341.6|4335.6|4342.6|4336.6|4341.6|4335.6|0
1722472050000|2024-08-01 00:27:30|4341|4335|4341|4335|4341|4335|4341|4335|0
1722472070000|2024-08-01 00:27:50|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1722472090000|2024-08-01 00:28:10|4342|4336|4342|4336|4342|4336|4342|4336|1
1722472110000|2024-08-01 00:28:30|4342.5|4336.5|4343.1|4337.1|4343.1|4337.1|4342.5|4336.5|1
1722472120000|2024-08-01 00:28:40|4343|4337|4343|4337|4343|4337|4343|4337|0
1722472140000|2024-08-01 00:29:00|4343.4|4337.4|4343|4337|4343.4|4337.4|4343|4337|1
1722472150000|2024-08-01 00:29:10|4342.9|4336.9|4342|4336|4342.9|4336.9|4342|4336|1
1722472160000|2024-08-01 00:29:20|4341|4335|4341|4335|4341|4335|4341|4335|0
1722472190000|2024-08-01 00:29:50|4341.9|4335.9|4341|4335|4341.9|4335.9|4341|4335|1
1722472200000|2024-08-01 00:30:00|4340.9|4334.9|4342.4|4336.4|4342.4|4336.4|4340.9|4334.9|2
1722472230000|2024-08-01 00:30:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342|4336|0
1722472260000|2024-08-01 00:31:00|4342.4|4336.4|4342|4336|4342.4|4336.4|4342|4336|0
1722472270000|2024-08-01 00:31:10|4341.4|4335.4|4342.9|4336.9|4342.9|4336.9|4341.4|4335.4|1
1722472280000|2024-08-01 00:31:20|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1722472290000|2024-08-01 00:31:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1722472300000|2024-08-01 00:31:40|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1722472330000|2024-08-01 00:32:10|4342|4336|4342|4336|4342|4336|4342|4336|0
1722472350000|2024-08-01 00:32:30|4342.1|4336.1|4342.9|4336.9|4342.9|4336.9|4342.1|4336.1|2
1722472360000|2024-08-01 00:32:40|4342.5|4336.5|4342.9|4336.9|4342.9|4336.9|4342.5|4336.5|0
1722472370000|2024-08-01 00:32:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1722472380000|2024-08-01 00:33:00|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341|4335|0
1722472400000|2024-08-01 00:33:20|4339.1|4333.1|4338.9|4332.9|4339.1|4333.1|4338.9|4332.9|1
1722472440000|2024-08-01 00:34:00|4338.5|4332.5|4338.1|4332.1|4338.9|4332.9|4338.1|4332.1|0
1722472450000|2024-08-01 00:34:10|4338|4332|4338|4332|4338|4332|4338|4332|0
1722472460000|2024-08-01 00:34:20|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1722472490000|2024-08-01 00:34:50|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338|4332|0
1722472510000|2024-08-01 00:35:10|4338|4332|4338|4332|4338|4332|4338|4332|0
1722472520000|2024-08-01 00:35:20|4337.6|4331.6|4337.9|4331.9|4337.9|4331.9|4337.5|4331.5|0
1722472530000|2024-08-01 00:35:30|4338|4332|4338|4332|4338|4332|4338|4332|1
1722472560000|2024-08-01 00:36:00|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338|4332|1
1722472570000|2024-08-01 00:36:10|4338|4332|4338.5|4332.5|4338.5|4332.5|4338|4332|0
1722472610000|2024-08-01 00:36:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1722472620000|2024-08-01 00:37:00|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|0
1722472660000|2024-08-01 00:37:40|4338.6|4332.6|4339.9|4333.9|4339.9|4333.9|4338.6|4332.6|2
1722472700000|2024-08-01 00:38:20|4339|4333|4339|4333|4339|4333|4339|4333|3
1722472710000|2024-08-01 00:38:30|4339.6|4333.6|4336.6|4330.6|4339.6|4333.6|4336.1|4330.1|32
1722472720000|2024-08-01 00:38:40|4337.8|4331.8|4338.1|4332.1|4338.6|4332.6|4337.8|4331.8|4
1722472730000|2024-08-01 00:38:50|4338.6|4332.6|4337|4331|4338.6|4332.6|4336.5|4330.5|0
1722472750000|2024-08-01 00:39:10|4337.1|4331.1|4338|4332|4338|4332|4337.1|4331.1|1
1722472770000|2024-08-01 00:39:30|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1722472780000|2024-08-01 00:39:40|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1722472800000|2024-08-01 00:40:00|4338.6|4332.6|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|0
1722472810000|2024-08-01 00:40:10|4337.6|4331.6|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|0
1722472870000|2024-08-01 00:41:10|4337.5|4331.5|4337.1|4331.1|4337.5|4331.5|4337.1|4331.1|1
1722472930000|2024-08-01 00:42:10|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.2|4330.2|0
1722472940000|2024-08-01 00:42:20|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|0
1722472960000|2024-08-01 00:42:40|4336.2|4330.2|4335.8|4329.8|4336.2|4330.2|4335.8|4329.8|0
1722472970000|2024-08-01 00:42:50|4335.2|4329.2|4334.8|4328.8|4335.2|4329.2|4334.8|4328.8|1
1722473000000|2024-08-01 00:43:20|4335.7|4329.7|4335.3|4329.3|4335.7|4329.7|4335.3|4329.3|2
1722473040000|2024-08-01 00:44:00|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1722473060000|2024-08-01 00:44:20|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|0
1722473070000|2024-08-01 00:44:30|4335.7|4329.7|4335.3|4329.3|4335.7|4329.7|4335.3|4329.3|0
1722473080000|2024-08-01 00:44:40|4335.7|4329.7|4335.3|4329.3|4335.7|4329.7|4335.3|4329.3|0
1722473090000|2024-08-01 00:44:50|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1722473120000|2024-08-01 00:45:20|4335.3|4329.3|4334.2|4328.2|4335.3|4329.3|4333.8|4327.8|0
1722473130000|2024-08-01 00:45:30|4333.8|4327.8|4334.2|4328.2|4334.2|4328.2|4333.8|4327.8|0
1722473140000|2024-08-01 00:45:40|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|1
1722473210000|2024-08-01 00:46:50|4334.6|4328.6|4333.8|4327.8|4334.6|4328.6|4333.8|4327.8|1
1722473230000|2024-08-01 00:47:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|0
1722473270000|2024-08-01 00:47:50|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|1
1722473290000|2024-08-01 00:48:10|4333.7|4327.7|4333.3|4327.3|4333.7|4327.7|4333.3|4327.3|0
1722473300000|2024-08-01 00:48:20|4332.8|4326.8|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|0
1722473330000|2024-08-01 00:48:50|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|0
1722473340000|2024-08-01 00:49:00|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|0
1722473370000|2024-08-01 00:49:30|4332.2|4326.2|4329.7|4323.7|4332.2|4326.2|4329.7|4323.7|1
1722473410000|2024-08-01 00:50:10|4328.6|4322.6|4328.2|4322.2|4328.6|4322.6|4328.2|4322.2|1
1722473420000|2024-08-01 00:50:20|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|0
1722473440000|2024-08-01 00:50:40|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1722473450000|2024-08-01 00:50:50|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|0
1722473490000|2024-08-01 00:51:30|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1722473510000|2024-08-01 00:51:50|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|0
1722473530000|2024-08-01 00:52:10|4329.6|4323.6|4330.6|4324.6|4330.6|4324.6|4329.6|4323.6|1
1722473550000|2024-08-01 00:52:30|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1722473560000|2024-08-01 00:52:40|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1722473570000|2024-08-01 00:52:50|4329.6|4323.6|4329.2|4323.2|4329.6|4323.6|4329.2|4323.2|0
1722473610000|2024-08-01 00:53:30|4328.7|4322.7|4328.2|4322.2|4329.1|4323.1|4328.2|4322.2|2
1722473640000|2024-08-01 00:54:00|4328.3|4322.3|4328.2|4322.2|4328.3|4322.3|4328.2|4322.2|1
1722473650000|2024-08-01 00:54:10|4328.3|4322.3|4328.7|4322.7|4328.7|4322.7|4328.3|4322.3|0
1722473660000|2024-08-01 00:54:20|4328.3|4322.3|4328.3|4322.3|4328.7|4322.7|4328.3|4322.3|0
1722473670000|2024-08-01 00:54:30|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.3|4322.3|0
1722473680000|2024-08-01 00:54:40|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1722473690000|2024-08-01 00:54:50|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.3|4322.3|0
1722473700000|2024-08-01 00:55:00|4328.3|4322.3|4328.7|4322.7|4328.7|4322.7|4328.3|4322.3|0
1722473720000|2024-08-01 00:55:20|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1722473730000|2024-08-01 00:55:30|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.3|4322.3|0
1722473750000|2024-08-01 00:55:50|4329.2|4323.2|4329.7|4323.7|4330.2|4324.2|4329.2|4323.2|0
1722473760000|2024-08-01 00:56:00|4330.2|4324.2|4329.7|4323.7|4330.2|4324.2|4329.7|4323.7|0
1722473770000|2024-08-01 00:56:10|4328.4|4322.4|4328.3|4322.3|4328.4|4322.4|4328.3|4322.3|0
1722473780000|2024-08-01 00:56:20|4328.7|4322.7|4328.3|4322.3|4328.7|4322.7|4328.3|4322.3|0
1722473790000|2024-08-01 00:56:30|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1722473800000|2024-08-01 00:56:40|4328.6|4322.6|4329.5|4323.5|4330|4324|4328.6|4322.6|1
1722473810000|2024-08-01 00:56:50|4330|4324|4330|4324|4330|4324|4330|4324|0
1722473840000|2024-08-01 00:57:20|4330.1|4324.1|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|0
1722473870000|2024-08-01 00:57:50|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|1
1722473920000|2024-08-01 00:58:40|4329.7|4323.7|4328.6|4322.6|4329.7|4323.7|4328.6|4322.6|0
1722473940000|2024-08-01 00:59:00|4329.1|4323.1|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|0
1722473950000|2024-08-01 00:59:10|4329.1|4323.1|4327.1|4321.1|4329.1|4323.1|4327.1|4321.1|3
1722473960000|2024-08-01 00:59:20|4326.7|4320.7|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|0
1722473970000|2024-08-01 00:59:30|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1722473980000|2024-08-01 00:59:40|4327.1|4321.1|4326.1|4320.1|4327.1|4321.1|4325.6|4319.6|0
1722473990000|2024-08-01 00:59:50|4325.6|4319.6|4326.5|4320.5|4326.5|4320.5|4325.6|4319.6|0
1722474000000|2024-08-01 01:00:00|4326.1|4320.1|4328|4322|4328.5|4322.5|4326.1|4320.1|0
1722474010000|2024-08-01 01:00:10|4327.6|4321.6|4326.1|4320.1|4328.1|4322.1|4326.1|4320.1|0
1722474020000|2024-08-01 01:00:20|4326.5|4320.5|4326.1|4320.1|4327.1|4321.1|4326.1|4320.1|0
1722474030000|2024-08-01 01:00:30|4326.5|4320.5|4326.1|4320.1|4326.6|4320.6|4326.1|4320.1|0
1722474040000|2024-08-01 01:00:40|4326.5|4320.5|4326.1|4320.1|4326.5|4320.5|4326.1|4320.1|0
1722474050000|2024-08-01 01:00:50|4326.5|4320.5|4326.1|4320.1|4326.6|4320.6|4326.1|4320.1|0
1722474060000|2024-08-01 01:01:00|4326.6|4320.6|4326.1|4320.1|4327.1|4321.1|4326.1|4320.1|0
1722474070000|2024-08-01 01:01:10|4325.7|4319.7|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|0
1722474080000|2024-08-01 01:01:20|4326|4320|4326|4320|4326|4320|4325.6|4319.6|0
1722474090000|2024-08-01 01:01:30|4325.6|4319.6|4325.1|4319.1|4325.6|4319.6|4325.1|4319.1|0
1722474100000|2024-08-01 01:01:40|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1722474110000|2024-08-01 01:01:50|4325.6|4319.6|4326.5|4320.5|4326.5|4320.5|4325.6|4319.6|1
1722474120000|2024-08-01 01:02:00|4326.9|4320.9|4328.1|4322.1|4328.6|4322.6|4326.9|4320.9|0
1722474140000|2024-08-01 01:02:20|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4328.2|4322.2|1
1722474150000|2024-08-01 01:02:30|4328.1|4322.1|4328.1|4322.1|4328.6|4322.6|4328.1|4322.1|0
1722474160000|2024-08-01 01:02:40|4328.6|4322.6|4328.1|4322.1|4329.1|4323.1|4328.1|4322.1|0
1722474170000|2024-08-01 01:02:50|4328.6|4322.6|4328.1|4322.1|4328.6|4322.6|4328.1|4322.1|0
1722474180000|2024-08-01 01:03:00|4327.1|4321.1|4327|4321|4328.1|4322.1|4327|4321|0
1722474190000|2024-08-01 01:03:10|4326.1|4320.1|4327.1|4321.1|4327.1|4321.1|4326|4320|0
1722474200000|2024-08-01 01:03:20|4327.6|4321.6|4328|4322|4328.1|4322.1|4327.6|4321.6|0
1722474220000|2024-08-01 01:03:40|4328.1|4322.1|4328.1|4322.1|4328.5|4322.5|4328.1|4322.1|0
1722474240000|2024-08-01 01:04:00|4328.6|4322.6|4329|4323|4329.1|4323.1|4328.6|4322.6|0
1722474250000|2024-08-01 01:04:10|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1722474260000|2024-08-01 01:04:20|4330|4324|4330.1|4324.1|4330.1|4324.1|4329.1|4323.1|0
1722474270000|2024-08-01 01:04:30|4329.6|4323.6|4329.2|4323.2|4329.6|4323.6|4329.1|4323.1|0
1722474280000|2024-08-01 01:04:40|4329.1|4323.1|4329.6|4323.6|4330|4324|4329.1|4323.1|0
1722474300000|2024-08-01 01:05:00|4330|4324|4329.6|4323.6|4330|4324|4329.6|4323.6|0
1722474310000|2024-08-01 01:05:10|4328.9|4322.9|4329.1|4323.1|4329.1|4323.1|4328.9|4322.9|1
1722474320000|2024-08-01 01:05:20|4329|4323|4329.5|4323.5|4330|4324|4329|4323|0
1722474330000|2024-08-01 01:05:30|4329.1|4323.1|4329.5|4323.5|4329.5|4323.5|4329.1|4323.1|0
1722474340000|2024-08-01 01:05:40|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1722474360000|2024-08-01 01:06:00|4329.6|4323.6|4329.6|4323.6|4330.1|4324.1|4329|4323|0
1722474370000|2024-08-01 01:06:10|4330|4324|4329.5|4323.5|4330|4324|4329.1|4323.1|0
1722474380000|2024-08-01 01:06:20|4330|4324|4329.1|4323.1|4330|4324|4329.1|4323.1|0
1722474410000|2024-08-01 01:06:50|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4327.2|4321.2|4
1722474420000|2024-08-01 01:07:00|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1722474430000|2024-08-01 01:07:10|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1722474440000|2024-08-01 01:07:20|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1722474450000|2024-08-01 01:07:30|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1722474470000|2024-08-01 01:07:50|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1722474480000|2024-08-01 01:08:00|4328.1|4322.1|4328.2|4322.2|4328.2|4322.2|4328.1|4322.1|0
1722474510000|2024-08-01 01:08:30|4329.2|4323.2|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|0
1722474520000|2024-08-01 01:08:40|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1722474530000|2024-08-01 01:08:50|4329.2|4323.2|4328.7|4322.7|4329.7|4323.7|4328.3|4322.3|0
1722474540000|2024-08-01 01:09:00|4328.8|4322.8|4329.2|4323.2|4329.2|4323.2|4328.8|4322.8|0
1722474550000|2024-08-01 01:09:10|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.2|4322.2|0
1722474560000|2024-08-01 01:09:20|4328.2|4322.2|4328.1|4322.1|4328.2|4322.2|4328.1|4322.1|0
1722474570000|2024-08-01 01:09:30|4327.6|4321.6|4328.2|4322.2|4328.2|4322.2|4327.6|4321.6|0
1722474580000|2024-08-01 01:09:40|4328.6|4322.6|4328.2|4322.2|4328.6|4322.6|4328.2|4322.2|0
1722474600000|2024-08-01 01:10:00|4328.1|4322.1|4328.2|4322.2|4328.2|4322.2|4328.1|4322.1|0
1722474610000|2024-08-01 01:10:10|4327.2|4321.2|4327.6|4321.6|4327.7|4321.7|4327.2|4321.2|0
1722474620000|2024-08-01 01:10:20|4328.1|4322.1|4328.2|4322.2|4328.2|4322.2|4328.1|4322.1|0
1722474630000|2024-08-01 01:10:30|4329.1|4323.1|4328.2|4322.2|4329.1|4323.1|4328.2|4322.2|0
1722474660000|2024-08-01 01:11:00|4327.8|4321.8|4327.2|4321.2|4328.1|4322.1|4327.2|4321.2|0
1722474670000|2024-08-01 01:11:10|4327.6|4321.6|4328.2|4322.2|4328.2|4322.2|4327.6|4321.6|0
1722474690000|2024-08-01 01:11:30|4328.6|4322.6|4329.1|4323.1|4329.1|4323.1|4328.6|4322.6|0
1722474700000|2024-08-01 01:11:40|4328.7|4322.7|4328.1|4322.1|4328.7|4322.7|4328.1|4322.1|0
1722474710000|2024-08-01 01:11:50|4327.6|4321.6|4328.1|4322.1|4328.1|4322.1|4327.6|4321.6|0
1722474720000|2024-08-01 01:12:00|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1722474730000|2024-08-01 01:12:10|4328.1|4322.1|4327.6|4321.6|4328.1|4322.1|4327.2|4321.2|0
1722474760000|2024-08-01 01:12:40|4328|4322|4327|4321|4328|4322|4326.6|4320.6|0
1722474770000|2024-08-01 01:12:50|4326.2|4320.2|4324|4318|4326.2|4320.2|4323.6|4317.6|0
1722474780000|2024-08-01 01:13:00|4323.2|4317.2|4324.5|4318.5|4324.5|4318.5|4323.2|4317.2|2
1722474790000|2024-08-01 01:13:10|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.1|4318.1|0
1722474800000|2024-08-01 01:13:20|4324.1|4318.1|4324|4318|4324.1|4318.1|4324|4318|0
1722474840000|2024-08-01 01:14:00|4323.6|4317.6|4324|4318|4324|4318|4323.1|4317.1|0
1722474850000|2024-08-01 01:14:10|4323.6|4317.6|4324|4318|4324|4318|4323.6|4317.6|0
1722474860000|2024-08-01 01:14:20|4324.1|4318.1|4324.2|4318.2|4324.2|4318.2|4324.1|4318.1|0
1722474880000|2024-08-01 01:14:40|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|0
1722474890000|2024-08-01 01:14:50|4324|4318|4324|4318|4324|4318|4324|4318|0
1722474900000|2024-08-01 01:15:00|4323.6|4317.6|4323|4317|4323.6|4317.6|4323|4317|0
1722474960000|2024-08-01 01:16:00|4323.5|4317.5|4325|4319|4325.6|4319.6|4323.5|4317.5|0
1722474980000|2024-08-01 01:16:20|4324.2|4318.2|4325|4319|4325|4319|4324.2|4318.2|0
1722474990000|2024-08-01 01:16:30|4325.1|4319.1|4326.1|4320.1|4326.1|4320.1|4325.1|4319.1|0
1722475000000|2024-08-01 01:16:40|4326.5|4320.5|4326.1|4320.1|4326.5|4320.5|4326.1|4320.1|0
1722475010000|2024-08-01 01:16:50|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|0
1722475020000|2024-08-01 01:17:00|4326.1|4320.1|4326.1|4320.1|4326.5|4320.5|4326.1|4320.1|0
1722475040000|2024-08-01 01:17:20|4326.5|4320.5|4327.1|4321.1|4327.1|4321.1|4326.5|4320.5|0
1722475050000|2024-08-01 01:17:30|4327.5|4321.5|4327.6|4321.6|4328|4322|4327.5|4321.5|0
1722475060000|2024-08-01 01:17:40|4328|4322|4327.1|4321.1|4328|4322|4327.1|4321.1|0
1722475070000|2024-08-01 01:17:50|4328.1|4322.1|4328|4322|4328.1|4322.1|4327.1|4321.1|0
1722475090000|2024-08-01 01:18:10|4327.2|4321.2|4328|4322|4328.5|4322.5|4327.1|4321.1|0
1722475130000|2024-08-01 01:18:50|4327.6|4321.6|4327|4321|4328|4322|4327|4321|0
1722475140000|2024-08-01 01:19:00|4326.2|4320.2|4327|4321|4327.1|4321.1|4326.2|4320.2|0
1722475150000|2024-08-01 01:19:10|4326.6|4320.6|4327|4321|4327|4321|4326.6|4320.6|0
1722475160000|2024-08-01 01:19:20|4327.1|4321.1|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|0
1722475170000|2024-08-01 01:19:30|4327.2|4321.2|4327.1|4321.1|4327.2|4321.2|4327.1|4321.1|0
1722475190000|2024-08-01 01:19:50|4326.2|4320.2|4327.1|4321.1|4327.1|4321.1|4326.2|4320.2|0
1722475200000|2024-08-01 01:20:00|4326.7|4320.7|4327|4321|4327|4321|4326.1|4320.1|0
1722475230000|2024-08-01 01:20:30|4327.6|4321.6|4328|4322|4328|4322|4327.6|4321.6|0
1722475240000|2024-08-01 01:20:40|4328.6|4322.6|4329|4323|4329|4323|4328.6|4322.6|0
1722475250000|2024-08-01 01:20:50|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1722475260000|2024-08-01 01:21:00|4329|4323|4329|4323|4329|4323|4328.2|4322.2|0
1722475270000|2024-08-01 01:21:10|4328.6|4322.6|4327.1|4321.1|4328.6|4322.6|4327.1|4321.1|0
1722475280000|2024-08-01 01:21:20|4327.6|4321.6|4328|4322|4328|4322|4327.6|4321.6|0
1722475320000|2024-08-01 01:22:00|4328.5|4322.5|4329|4323|4329|4323|4328.5|4322.5|0
1722475330000|2024-08-01 01:22:10|4328|4322|4328|4322|4328|4322|4328|4322|1
1722475350000|2024-08-01 01:22:30|4328.9|4322.9|4328|4322|4328.9|4322.9|4328|4322|0
1722475360000|2024-08-01 01:22:40|4327.6|4321.6|4328|4322|4328|4322|4327.5|4321.5|0
1722475370000|2024-08-01 01:22:50|4327.5|4321.5|4327.9|4321.9|4327.9|4321.9|4327|4321|0
1722475380000|2024-08-01 01:23:00|4327.5|4321.5|4327.9|4321.9|4327.9|4321.9|4327|4321|0
1722475390000|2024-08-01 01:23:10|4327|4321|4327.5|4321.5|4327.5|4321.5|4327|4321|0
1722475400000|2024-08-01 01:23:20|4327|4321|4327|4321|4327|4321|4327|4321|0
1722475410000|2024-08-01 01:23:30|4327.5|4321.5|4327|4321|4327.9|4321.9|4327|4321|0
1722475450000|2024-08-01 01:24:10|4327.5|4321.5|4327.1|4321.1|4327.5|4321.5|4327.1|4321.1|0
1722475460000|2024-08-01 01:24:20|4327.5|4321.5|4328|4322|4328|4322|4327.1|4321.1|0
1722475490000|2024-08-01 01:24:50|4328.5|4322.5|4329|4323|4329|4323|4328.5|4322.5|0
1722475500000|2024-08-01 01:25:00|4329.1|4323.1|4329|4323|4329.1|4323.1|4328|4322|0
1722475540000|2024-08-01 01:25:40|4329.1|4323.1|4329.5|4323.5|4329.5|4323.5|4329|4323|0
1722475550000|2024-08-01 01:25:50|4329.9|4323.9|4329.6|4323.6|4330|4324|4329.6|4323.6|0
1722475560000|2024-08-01 01:26:00|4330|4324|4329.6|4323.6|4330|4324|4329.6|4323.6|0
1722475570000|2024-08-01 01:26:10|4330|4324|4330|4324|4330|4324|4330|4324|0
1722475580000|2024-08-01 01:26:20|4330.1|4324.1|4330.5|4324.5|4330.5|4324.5|4330.1|4324.1|0
1722475590000|2024-08-01 01:26:30|4330.1|4324.1|4330.5|4324.5|4330.5|4324.5|4330.1|4324.1|0
1722475600000|2024-08-01 01:26:40|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1722475610000|2024-08-01 01:26:50|4330.5|4324.5|4329.5|4323.5|4330.5|4324.5|4329.5|4323.5|0
1722475620000|2024-08-01 01:27:00|4329.1|4323.1|4329|4323|4329.1|4323.1|4329|4323|0
1722475640000|2024-08-01 01:27:20|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1722475660000|2024-08-01 01:27:40|4329.1|4323.1|4329|4323|4329.1|4323.1|4329|4323|0
1722475680000|2024-08-01 01:28:00|4328.9|4322.9|4329|4323|4329|4323|4328.9|4322.9|0
1722475690000|2024-08-01 01:28:10|4329.1|4323.1|4329.1|4323.1|4329.5|4323.5|4329|4323|0
1722475700000|2024-08-01 01:28:20|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1722475710000|2024-08-01 01:28:30|4329.1|4323.1|4329|4323|4329.1|4323.1|4329|4323|0
1722475720000|2024-08-01 01:28:40|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1722475750000|2024-08-01 01:29:10|4329.5|4323.5|4328.4|4322.4|4329.5|4323.5|4328|4322|0
1722475760000|2024-08-01 01:29:20|4328|4322|4328.9|4322.9|4328.9|4322.9|4328|4322|0
1722475790000|2024-08-01 01:29:50|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|0
1722475800000|2024-08-01 01:30:00|4328.9|4322.9|4328.4|4322.4|4328.9|4322.9|4328|4322|0
1722475810000|2024-08-01 01:30:10|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.4|4322.4|0
1722475820000|2024-08-01 01:30:20|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1722475830000|2024-08-01 01:30:30|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1722475860000|2024-08-01 01:31:00|4328.5|4322.5|4328.1|4322.1|4328.9|4322.9|4328.1|4322.1|0
1722475870000|2024-08-01 01:31:10|4328|4322|4327.9|4321.9|4328|4322|4327.9|4321.9|0
1722475880000|2024-08-01 01:31:20|4327.5|4321.5|4326.9|4320.9|4327.5|4321.5|4326.9|4320.9|0
1722475890000|2024-08-01 01:31:30|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|0
1722475900000|2024-08-01 01:31:40|4327.1|4321.1|4327|4321|4327.1|4321.1|4327|4321|0
1722475930000|2024-08-01 01:32:10|4327.1|4321.1|4327.1|4321.1|4327.5|4321.5|4327.1|4321.1|0
1722475940000|2024-08-01 01:32:20|4327.5|4321.5|4328|4322|4328|4322|4327.1|4321.1|0
1722475950000|2024-08-01 01:32:30|4327.9|4321.9|4327.1|4321.1|4327.9|4321.9|4327.1|4321.1|0
1722475960000|2024-08-01 01:32:40|4327.5|4321.5|4327.9|4321.9|4328|4322|4327.5|4321.5|0
1722475970000|2024-08-01 01:32:50|4327|4321|4327|4321|4327|4321|4326.9|4320.9|0
1722475990000|2024-08-01 01:33:10|4326.9|4320.9|4326|4320|4326.9|4320.9|4326|4320|0
1722476000000|2024-08-01 01:33:20|4325.9|4319.9|4325|4319|4325.9|4319.9|4325|4319|0
1722476010000|2024-08-01 01:33:30|4324.9|4318.9|4325.4|4319.4|4325.9|4319.9|4324.9|4318.9|1
1722476020000|2024-08-01 01:33:40|4325.9|4319.9|4325.9|4319.9|4326|4320|4325.9|4319.9|0
1722476030000|2024-08-01 01:33:50|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|0
1722476040000|2024-08-01 01:34:00|4326.8|4320.8|4326|4320|4326.9|4320.9|4326|4320|0
1722476050000|2024-08-01 01:34:10|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1722476060000|2024-08-01 01:34:20|4326|4320|4326.9|4320.9|4326.9|4320.9|4326|4320|0
1722476070000|2024-08-01 01:34:30|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1722476080000|2024-08-01 01:34:40|4326|4320|4326|4320|4326|4320|4326|4320|0
1722476100000|2024-08-01 01:35:00|4326.4|4320.4|4327|4321|4327|4321|4326.4|4320.4|0
1722476130000|2024-08-01 01:35:30|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1722476140000|2024-08-01 01:35:40|4327|4321|4327|4321|4327|4321|4327|4321|0
1722476150000|2024-08-01 01:35:50|4327.4|4321.4|4328|4322|4328|4322|4327.4|4321.4|0
1722476170000|2024-08-01 01:36:10|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327|4321|0
1722476180000|2024-08-01 01:36:20|4327.1|4321.1|4327|4321|4327.1|4321.1|4327|4321|0
1722476200000|2024-08-01 01:36:40|4326.9|4320.9|4326|4320|4326.9|4320.9|4326|4320|0
1722476210000|2024-08-01 01:36:50|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326|4320|0
1722476220000|2024-08-01 01:37:00|4326.9|4320.9|4327|4321|4327|4321|4326.9|4320.9|0
1722476250000|2024-08-01 01:37:30|4326.9|4320.9|4326|4320|4326.9|4320.9|4326|4320|0
1722476260000|2024-08-01 01:37:40|4326.4|4320.4|4326.9|4320.9|4327|4321|4326.4|4320.4|0
1722476270000|2024-08-01 01:37:50|4326|4320|4326|4320|4326.4|4320.4|4326|4320|0
1722476280000|2024-08-01 01:38:00|4325.9|4319.9|4326.4|4320.4|4326.4|4320.4|4325.9|4319.9|0
1722476290000|2024-08-01 01:38:10|4326.9|4320.9|4326|4320|4326.9|4320.9|4326|4320|0
1722476310000|2024-08-01 01:38:30|4325.9|4319.9|4326|4320|4326|4320|4325.9|4319.9|0
1722476320000|2024-08-01 01:38:40|4325.6|4319.6|4325.9|4319.9|4325.9|4319.9|4325.5|4319.5|0
1722476330000|2024-08-01 01:38:50|4325.5|4319.5|4325.1|4319.1|4325.5|4319.5|4325.1|4319.1|0
1722476340000|2024-08-01 01:39:00|4325|4319|4325|4319|4325|4319|4325|4319|0
1722476350000|2024-08-01 01:39:10|4325.5|4319.5|4326|4320|4326|4320|4325.5|4319.5|0
1722476360000|2024-08-01 01:39:20|4325.5|4319.5|4326|4320|4326|4320|4325.5|4319.5|0
1722476370000|2024-08-01 01:39:30|4325.9|4319.9|4326|4320|4326|4320|4325.9|4319.9|0
1722476390000|2024-08-01 01:39:50|4326.4|4320.4|4326.9|4320.9|4327|4321|4326.4|4320.4|1
1722476400000|2024-08-01 01:40:00|4326|4320|4327.9|4321.9|4327.9|4321.9|4325.9|4319.9|0
1722476410000|2024-08-01 01:40:10|4327.5|4321.5|4326.5|4320.5|4327.5|4321.5|4326.5|4320.5|0
1722476420000|2024-08-01 01:40:20|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|1
1722476430000|2024-08-01 01:40:30|4328|4322|4327.9|4321.9|4328|4322|4327.9|4321.9|0
1722476440000|2024-08-01 01:40:40|4327|4321|4327.9|4321.9|4327.9|4321.9|4327|4321|0
1722476450000|2024-08-01 01:40:50|4328|4322|4328|4322|4328|4322|4328|4322|0
1722476460000|2024-08-01 01:41:00|4327.5|4321.5|4327.9|4321.9|4327.9|4321.9|4327.1|4321.1|0
1722476470000|2024-08-01 01:41:10|4327.5|4321.5|4327.1|4321.1|4327.5|4321.5|4327.1|4321.1|0
1722476480000|2024-08-01 01:41:20|4327.5|4321.5|4326.5|4320.5|4327.9|4321.9|4326.5|4320.5|0
1722476490000|2024-08-01 01:41:30|4326.1|4320.1|4325.5|4319.5|4326.5|4320.5|4325.5|4319.5|0
1722476500000|2024-08-01 01:41:40|4325.1|4319.1|4325.5|4319.5|4325.5|4319.5|4325.1|4319.1|0
1722476510000|2024-08-01 01:41:50|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|0
1722476520000|2024-08-01 01:42:00|4326|4320|4326|4320|4326|4320|4326|4320|0
1722476540000|2024-08-01 01:42:20|4325.5|4319.5|4325.5|4319.5|4325.9|4319.9|4325.5|4319.5|0
1722476550000|2024-08-01 01:42:30|4325|4319|4324.9|4318.9|4325|4319|4324.9|4318.9|0
1722476560000|2024-08-01 01:42:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|0
1722476570000|2024-08-01 01:42:50|4325.9|4319.9|4326|4320|4326|4320|4325.9|4319.9|0
1722476600000|2024-08-01 01:43:20|4326.4|4320.4|4327|4321|4327|4321|4326.4|4320.4|0
1722476620000|2024-08-01 01:43:40|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1722476630000|2024-08-01 01:43:50|4327|4321|4327|4321|4327|4321|4327|4321|0
1722476640000|2024-08-01 01:44:00|4327.4|4321.4|4326|4320|4327.9|4321.9|4326|4320|0
1722476650000|2024-08-01 01:44:10|4326.4|4320.4|4326|4320|4326.4|4320.4|4326|4320|0
1722476660000|2024-08-01 01:44:20|4325.9|4319.9|4326|4320|4326.4|4320.4|4325.9|4319.9|0
1722476670000|2024-08-01 01:44:30|4326.4|4320.4|4326|4320|4326.4|4320.4|4326|4320|0
1722476700000|2024-08-01 01:45:00|4325.9|4319.9|4326|4320|4326|4320|4325|4319|0
1722476710000|2024-08-01 01:45:10|4325.9|4319.9|4325|4319|4325.9|4319.9|4325|4319|0
1722476720000|2024-08-01 01:45:20|4324.5|4318.5|4326|4320|4326|4320|4324.5|4318.5|0
1722476730000|2024-08-01 01:45:30|4325.5|4319.5|4325.4|4319.4|4325.5|4319.5|4325|4319|0
1722476750000|2024-08-01 01:45:50|4325.9|4319.9|4326|4320|4326|4320|4325.8|4319.8|0
1722476760000|2024-08-01 01:46:00|4325.5|4319.5|4326|4320|4326|4320|4325|4319|0
1722476780000|2024-08-01 01:46:20|4327.3|4321.3|4326.8|4320.8|4327.3|4321.3|4326.8|4320.8|11
1722476790000|2024-08-01 01:46:30|4326|4320|4325.5|4319.5|4326|4320|4325.5|4319.5|1
1722476800000|2024-08-01 01:46:40|4325|4319|4324|4318|4325|4319|4324|4318|0
1722476810000|2024-08-01 01:46:50|4323.9|4317.9|4323.5|4317.5|4323.9|4317.9|4323.5|4317.5|0
1722476820000|2024-08-01 01:47:00|4323.4|4317.4|4322|4316|4323.4|4317.4|4322|4316|16
1722476830000|2024-08-01 01:47:10|4321.9|4315.9|4322|4316|4322.4|4316.4|4321.9|4315.9|3
1722476840000|2024-08-01 01:47:20|4322.4|4316.4|4322|4316|4322.8|4316.8|4322|4316|0
1722476850000|2024-08-01 01:47:30|4322.5|4316.5|4322|4316|4322.5|4316.5|4322|4316|0
1722476860000|2024-08-01 01:47:40|4323|4317|4323|4317|4323|4317|4323|4317|0
1722476870000|2024-08-01 01:47:50|4322.5|4316.5|4323|4317|4323|4317|4322.5|4316.5|0
1722476880000|2024-08-01 01:48:00|4322.5|4316.5|4322.9|4316.9|4322.9|4316.9|4322|4316|0
1722476890000|2024-08-01 01:48:10|4322.5|4316.5|4322|4316|4322.5|4316.5|4322|4316|0
1722476910000|2024-08-01 01:48:30|4321|4315|4319.5|4313.5|4321|4315|4318.7|4312.7|15
1722476920000|2024-08-01 01:48:40|4319.6|4313.6|4319.6|4313.6|4320|4314|4319.5|4313.5|0
1722476930000|2024-08-01 01:48:50|4320|4314|4320|4314|4320|4314|4320|4314|1
1722476990000|2024-08-01 01:49:50|4319.5|4313.5|4319.5|4313.5|4320|4314|4319.5|4313.5|0
1722477010000|2024-08-01 01:50:10|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|0
1722477020000|2024-08-01 01:50:20|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|0
1722477030000|2024-08-01 01:50:30|||||||||1
1722477050000|2024-08-01 01:50:50|4320|4314|4320|4314|4320|4314|4320|4314|1
1722477080000|2024-08-01 01:51:20|4320.5|4314.5|4320|4314|4320.5|4314.5|4320|4314|0
1722477090000|2024-08-01 01:51:30|4320.5|4314.5|4320|4314|4320.5|4314.5|4320|4314|0
1722477100000|2024-08-01 01:51:40|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|0
1722477110000|2024-08-01 01:51:50|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.2|4314.2|0
1722477120000|2024-08-01 01:52:00|4320.2|4314.2|4320|4314|4320.5|4314.5|4320|4314|0
1722477130000|2024-08-01 01:52:10|4319.6|4313.6|4320.5|4314.5|4321|4315|4319.6|4313.6|0
1722477140000|2024-08-01 01:52:20|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|0
1722477150000|2024-08-01 01:52:30|4320|4314|4319.5|4313.5|4320|4314|4319.5|4313.5|0
1722477160000|2024-08-01 01:52:40|4320|4314|4319.5|4313.5|4320|4314|4319.5|4313.5|0
1722477210000|2024-08-01 01:53:30|4319.6|4313.6|4320|4314|4320|4314|4319.5|4313.5|0
1722477220000|2024-08-01 01:53:40|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|0
1722477240000|2024-08-01 01:54:00|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|3
1722477250000|2024-08-01 01:54:10|4318.5|4312.5|4318.5|4312.5|4319|4313|4318.1|4312.1|0
1722477270000|2024-08-01 01:54:30|4319|4313|4319|4313|4319|4313|4319|4313|0
1722477280000|2024-08-01 01:54:40|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|0
1722477300000|2024-08-01 01:55:00|4318.1|4312.1|4318.1|4312.1|4318.5|4312.5|4318.1|4312.1|0
1722477310000|2024-08-01 01:55:10|4318.6|4312.6|4318.1|4312.1|4318.6|4312.6|4318.1|4312.1|0
1722477320000|2024-08-01 01:55:20|4318.5|4312.5|4319|4313|4319|4313|4318.2|4312.2|0
1722477330000|2024-08-01 01:55:30|4318.6|4312.6|4318.6|4312.6|4319|4313|4318.6|4312.6|0
1722477340000|2024-08-01 01:55:40|4319|4313|4318.5|4312.5|4319|4313|4318.5|4312.5|0
1722477350000|2024-08-01 01:55:50|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|0
1722477360000|2024-08-01 01:56:00|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|0
1722477370000|2024-08-01 01:56:10|4319|4313|4319.1|4313.1|4319.1|4313.1|4319|4313|0
1722477390000|2024-08-01 01:56:30|4319|4313|4318.6|4312.6|4319|4313|4318.6|4312.6|0
1722477400000|2024-08-01 01:56:40|4318.2|4312.2|4317.7|4311.7|4318.2|4312.2|4317.7|4311.7|0
1722477410000|2024-08-01 01:56:50|4318.1|4312.1|4317.6|4311.6|4318.1|4312.1|4317.6|4311.6|0
1722477420000|2024-08-01 01:57:00|4317.2|4311.2|4318|4312|4318|4312|4317.2|4311.2|0
1722477430000|2024-08-01 01:57:10|4317.6|4311.6|4318.1|4312.1|4318.1|4312.1|4317.6|4311.6|0
1722477440000|2024-08-01 01:57:20|4317.6|4311.6|4318|4312|4318|4312|4317.6|4311.6|0
1722477450000|2024-08-01 01:57:30|4318.1|4312.1|4317.6|4311.6|4318.1|4312.1|4317.6|4311.6|0
1722477460000|2024-08-01 01:57:40|4317.2|4311.2|4317|4311|4317.2|4311.2|4316.6|4310.6|0
1722477470000|2024-08-01 01:57:50|4316.6|4310.6|4317.1|4311.1|4317.1|4311.1|4316.6|4310.6|0
1722477480000|2024-08-01 01:58:00|4317|4311|4317|4311|4317|4311|4316.6|4310.6|0
1722477500000|2024-08-01 01:58:20|4316.6|4310.6|4317.1|4311.1|4317.1|4311.1|4316.5|4310.5|0
1722477510000|2024-08-01 01:58:30|4317|4311|4317|4311|4317|4311|4317|4311|0
1722477520000|2024-08-01 01:58:40|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1722477530000|2024-08-01 01:58:50|4317|4311|4316.6|4310.6|4317|4311|4316.6|4310.6|0
1722477540000|2024-08-01 01:59:00|4317|4311|4317.5|4311.5|4317.5|4311.5|4317|4311|0
1722477580000|2024-08-01 01:59:40|4317.1|4311.1|4316.5|4310.5|4317.1|4311.1|4316.5|4310.5|2
1722477600000|2024-08-01 02:00:00|4316.4|4310.4|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|1
1722477620000|2024-08-01 02:00:20|||||||||7
1722477630000|2024-08-01 02:00:30|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|0
1722477650000|2024-08-01 02:00:50|4316.9|4310.9|4317|4311|4317|4311|4316.9|4310.9|0
1722477660000|2024-08-01 02:01:00|4316.6|4310.6|4316.4|4310.4|4316.6|4310.6|4316.4|4310.4|0
1722477670000|2024-08-01 02:01:10|||||||||1
1722477680000|2024-08-01 02:01:20|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|5
1722477690000|2024-08-01 02:01:30|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1722477700000|2024-08-01 02:01:40|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|1
1722477710000|2024-08-01 02:01:50|||||||||1
1722477740000|2024-08-01 02:02:20|||||||||2
1722477760000|2024-08-01 02:02:40|||||||||1
1722477770000|2024-08-01 02:02:50|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1722477780000|2024-08-01 02:03:00|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1722477800000|2024-08-01 02:03:20|4314.8|4308.8|4314.4|4308.4|4314.8|4308.8|4314.4|4308.4|1
1722477810000|2024-08-01 02:03:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1722477830000|2024-08-01 02:03:50|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|0
1722477840000|2024-08-01 02:04:00|4314.3|4308.3|4314.3|4308.3|4314.4|4308.4|4314.3|4308.3|0
1722477850000|2024-08-01 02:04:10|4314.4|4308.4|4314.4|4308.4|4314.8|4308.8|4314.4|4308.4|0
1722477860000|2024-08-01 02:04:20|4313.9|4307.9|4312.9|4306.9|4314.4|4308.4|4312.9|4306.9|0
1722477900000|2024-08-01 02:05:00|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|0
1722477910000|2024-08-01 02:05:10|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4313.9|4307.9|0
1722477920000|2024-08-01 02:05:20|4313.9|4307.9|4313.9|4307.9|4314.3|4308.3|4313.9|4307.9|0
1722477930000|2024-08-01 02:05:30|4314.3|4308.3|4314.3|4308.3|4314.4|4308.4|4313.9|4307.9|0
1722477940000|2024-08-01 02:05:40|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1722477950000|2024-08-01 02:05:50|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|1
1722477960000|2024-08-01 02:06:00|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1722477970000|2024-08-01 02:06:10|4313.3|4307.3|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|0
1722478000000|2024-08-01 02:06:40|4313.3|4307.3|4312.9|4306.9|4313.3|4307.3|4312.9|4306.9|0
1722478010000|2024-08-01 02:06:50|4313.3|4307.3|4313.3|4307.3|4313.4|4307.4|4312.9|4306.9|0
1722478020000|2024-08-01 02:07:00|4313.4|4307.4|4312.8|4306.8|4313.4|4307.4|4312.8|4306.8|0
1722478040000|2024-08-01 02:07:20|4312.7|4306.7|4312.3|4306.3|4312.7|4306.7|4312.3|4306.3|0
1722478060000|2024-08-01 02:07:40|4311.9|4305.9|4312.8|4306.8|4312.8|4306.8|4311.9|4305.9|10
1722478070000|2024-08-01 02:07:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1722478080000|2024-08-01 02:08:00|4312.8|4306.8|4312.8|4306.8|4312.9|4306.9|4312.4|4306.4|0
1722478090000|2024-08-01 02:08:10|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.3|4306.3|0
1722478100000|2024-08-01 02:08:20|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4311.9|4305.9|0
1722478120000|2024-08-01 02:08:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1722478130000|2024-08-01 02:08:50|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|0
1722478140000|2024-08-01 02:09:00|4313.4|4307.4|4314.8|4308.8|4314.8|4308.8|4313.4|4307.4|0
1722478150000|2024-08-01 02:09:10|4314.9|4308.9|4315.3|4309.3|4315.4|4309.4|4314.9|4308.9|0
1722478160000|2024-08-01 02:09:20|4314.9|4308.9|4314.8|4308.8|4314.9|4308.9|4314.8|4308.8|0
1722478170000|2024-08-01 02:09:30|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1722478220000|2024-08-01 02:10:20|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1722478230000|2024-08-01 02:10:30|4314.9|4308.9|4313.8|4307.8|4314.9|4308.9|4313.8|4307.8|0
1722478250000|2024-08-01 02:10:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|1
1722478260000|2024-08-01 02:11:00|4312.8|4306.8|4312|4306|4312.8|4306.8|4312|4306|0
1722478270000|2024-08-01 02:11:10|4311.9|4305.9|4311.3|4305.3|4311.9|4305.9|4310.9|4304.9|0
1722478280000|2024-08-01 02:11:20|4310.9|4304.9|4310.9|4304.9|4311.8|4305.8|4310.9|4304.9|0
1722478320000|2024-08-01 02:12:00|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|0
1722478330000|2024-08-01 02:12:10|4311.4|4305.4|4311.9|4305.9|4312.3|4306.3|4311.4|4305.4|0
1722478340000|2024-08-01 02:12:20|4312.3|4306.3|4311.8|4305.8|4312.3|4306.3|4311.3|4305.3|0
1722478350000|2024-08-01 02:12:30|4311.4|4305.4|4311.8|4305.8|4311.8|4305.8|4311.4|4305.4|0
1722478360000|2024-08-01 02:12:40|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|0
1722478370000|2024-08-01 02:12:50|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|0
1722478380000|2024-08-01 02:13:00|4310.9|4304.9|4309.8|4303.8|4310.9|4304.9|4309.8|4303.8|0
1722478390000|2024-08-01 02:13:10|4309.3|4303.3|4309.8|4303.8|4309.8|4303.8|4308.8|4302.8|0
1722478400000|2024-08-01 02:13:20|4309.3|4303.3|4308.8|4302.8|4309.8|4303.8|4308.8|4302.8|0
1722478420000|2024-08-01 02:13:40|4308.9|4302.9|4307.8|4301.8|4308.9|4302.9|4307.8|4301.8|0
1722478430000|2024-08-01 02:13:50|4308.3|4302.3|4308.3|4302.3|4308.8|4302.8|4307.9|4301.9|0
1722478440000|2024-08-01 02:14:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|0
1722478450000|2024-08-01 02:14:10|4308.3|4302.3|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|0
1722478470000|2024-08-01 02:14:30|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1722478480000|2024-08-01 02:14:40|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|2
1722478490000|2024-08-01 02:14:50|4306.3|4300.3|4306.8|4300.8|4306.8|4300.8|4306.3|4300.3|1
1722478500000|2024-08-01 02:15:00|4306.9|4300.9|4306.9|4300.9|4307.3|4301.3|4306.9|4300.9|0
1722478520000|2024-08-01 02:15:20|4307.3|4301.3|4306.9|4300.9|4307.3|4301.3|4306.9|4300.9|5
1722478540000|2024-08-01 02:15:40|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|0
1722478580000|2024-08-01 02:16:20|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1722478590000|2024-08-01 02:16:30|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1722478610000|2024-08-01 02:16:50|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|1
1722478620000|2024-08-01 02:17:00|4307.3|4301.3|4306.8|4300.8|4307.8|4301.8|4306.8|4300.8|1
1722478680000|2024-08-01 02:18:00|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|0
1722478700000|2024-08-01 02:18:20|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1722478710000|2024-08-01 02:18:30|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|0
1722478730000|2024-08-01 02:18:50|4307.3|4301.3|4307.3|4301.3|4307.8|4301.8|4307.3|4301.3|0
1722478740000|2024-08-01 02:19:00|4307.8|4301.8|4306.9|4300.9|4307.8|4301.8|4306.9|4300.9|0
1722478750000|2024-08-01 02:19:10|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|0
1722478790000|2024-08-01 02:19:50|4306.9|4300.9|4306.9|4300.9|4307.8|4301.8|4306.9|4300.9|0
1722478810000|2024-08-01 02:20:10|4307.8|4301.8|4307.3|4301.3|4307.8|4301.8|4307.3|4301.3|0
1722478820000|2024-08-01 02:20:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1722478830000|2024-08-01 02:20:30|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1722478840000|2024-08-01 02:20:40|4307.8|4301.8|4307.3|4301.3|4307.8|4301.8|4307.3|4301.3|0
1722478850000|2024-08-01 02:20:50|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1722478860000|2024-08-01 02:21:00|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|0
1722478920000|2024-08-01 02:22:00|4308.8|4302.8|4306.8|4300.8|4308.8|4302.8|4306.8|4300.8|0
1722478930000|2024-08-01 02:22:10|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1722478940000|2024-08-01 02:22:20|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4
1722478950000|2024-08-01 02:22:30|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|0
1722478960000|2024-08-01 02:22:40|4311.8|4305.8|4311.7|4305.7|4312.2|4306.2|4311.7|4305.7|0
1722478980000|2024-08-01 02:23:00|4315.5|4309.5|4315.6|4309.6|4316.5|4310.5|4315.5|4309.5|10
1722478990000|2024-08-01 02:23:10|4315.5|4309.5|4316|4310|4316|4310|4315.5|4309.5|6
1722479000000|2024-08-01 02:23:20|4316.5|4310.5|4316|4310|4316.5|4310.5|4315.5|4309.5|0
1722479010000|2024-08-01 02:23:30|4316.5|4310.5|4315.5|4309.5|4316.5|4310.5|4315.5|4309.5|0
1722479060000|2024-08-01 02:24:20|4316|4310|4316.1|4310.1|4316.1|4310.1|4316|4310|0
1722479070000|2024-08-01 02:24:30|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1722479110000|2024-08-01 02:25:10|4315.7|4309.7|4315.7|4309.7|4316.1|4310.1|4315.7|4309.7|9
1722479130000|2024-08-01 02:25:30|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4315.7|4309.7|0
1722479140000|2024-08-01 02:25:40|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1722479150000|2024-08-01 02:25:50|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|0
1722479160000|2024-08-01 02:26:00|4317.4|4311.4|4317.5|4311.5|4317.5|4311.5|4317.4|4311.4|1
1722479230000|2024-08-01 02:27:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1722479240000|2024-08-01 02:27:20|4315.7|4309.7|4316.5|4310.5|4316.5|4310.5|4315.7|4309.7|0
1722479270000|2024-08-01 02:27:50|4316.1|4310.1|4315.7|4309.7|4316.1|4310.1|4315.7|4309.7|0
1722479280000|2024-08-01 02:28:00|4316.5|4310.5|4315.7|4309.7|4316.5|4310.5|4315.7|4309.7|0
1722479300000|2024-08-01 02:28:20|4315.6|4309.6|4315.2|4309.2|4315.6|4309.6|4315.2|4309.2|0
1722479310000|2024-08-01 02:28:30|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1722479360000|2024-08-01 02:29:20|4315.1|4309.1|4314.7|4308.7|4315.1|4309.1|4314.7|4308.7|0
1722479370000|2024-08-01 02:29:30|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|0
1722479380000|2024-08-01 02:29:40|4314.1|4308.1|4314.5|4308.5|4314.5|4308.5|4313.5|4307.5|0
1722479390000|2024-08-01 02:29:50|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1722479400000|2024-08-01 02:30:00|4313.1|4307.1|4310.1|4304.1|4313.6|4307.6|4309.6|4303.6|4
1722479410000|2024-08-01 02:30:10|4309.6|4303.6|4309.5|4303.5|4310.5|4304.5|4309.5|4303.5|0
1722479420000|2024-08-01 02:30:20|4309|4303|4309.5|4303.5|4309.5|4303.5|4308.5|4302.5|0
1722479430000|2024-08-01 02:30:30|4309|4303|4308.6|4302.6|4309|4303|4308.5|4302.5|0
1722479440000|2024-08-01 02:30:40|4308.5|4302.5|4308.5|4302.5|4308.6|4302.6|4307.6|4301.6|0
1722479450000|2024-08-01 02:30:50|4308|4302|4308.5|4302.5|4308.6|4302.6|4308|4302|0
1722479460000|2024-08-01 02:31:00|4308|4302|4308|4302|4308.5|4302.5|4307.6|4301.6|0
1722479470000|2024-08-01 02:31:10|4308.5|4302.5|4308.6|4302.6|4309.5|4303.5|4308.5|4302.5|0
1722479480000|2024-08-01 02:31:20|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4307.7|4301.7|0
1722479500000|2024-08-01 02:31:40|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1722479510000|2024-08-01 02:31:50|4309|4303|4309.5|4303.5|4309.5|4303.5|4309|4303|0
1722479520000|2024-08-01 02:32:00|4309|4303|4308.5|4302.5|4309|4303|4308.5|4302.5|0
1722479530000|2024-08-01 02:32:10|4308.6|4302.6|4309.7|4303.7|4310.1|4304.1|4308.6|4302.6|0
1722479540000|2024-08-01 02:32:20|4310.1|4304.1|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|0
1722479550000|2024-08-01 02:32:30|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1722479560000|2024-08-01 02:32:40|4311.1|4305.1|4311.5|4305.5|4311.6|4305.6|4310.7|4304.7|0
1722479580000|2024-08-01 02:33:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1722479590000|2024-08-01 02:33:10|4312.5|4306.5|4312.6|4306.6|4312.6|4306.6|4312.5|4306.5|0
1722479600000|2024-08-01 02:33:20|4312.2|4306.2|4311.7|4305.7|4312.2|4306.2|4311.7|4305.7|0
1722479620000|2024-08-01 02:33:40|4311.3|4305.3|4312.6|4306.6|4312.6|4306.6|4311.2|4305.2|0
1722479630000|2024-08-01 02:33:50|4311.7|4305.7|4311.7|4305.7|4312.2|4306.2|4311.7|4305.7|0
1722479640000|2024-08-01 02:34:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1722479650000|2024-08-01 02:34:10|4311.7|4305.7|4312.6|4306.6|4312.6|4306.6|4311.7|4305.7|0
1722479660000|2024-08-01 02:34:20|4312.2|4306.2|4313.6|4307.6|4313.6|4307.6|4311.7|4305.7|0
1722479670000|2024-08-01 02:34:30|4314.6|4308.6|4314.1|4308.1|4314.6|4308.6|4313.7|4307.7|0
1722479680000|2024-08-01 02:34:40|4313.7|4307.7|4313.6|4307.6|4314.7|4308.7|4313.6|4307.6|0
1722479690000|2024-08-01 02:34:50|4313.5|4307.5|4313.6|4307.6|4313.6|4307.6|4312.6|4306.6|0
1722479700000|2024-08-01 02:35:00|4313.5|4307.5|4313.5|4307.5|4313.6|4307.6|4313.5|4307.5|0
1722479710000|2024-08-01 02:35:10|4313.6|4307.6|4313.6|4307.6|4314|4308|4313.5|4307.5|0
1722479720000|2024-08-01 02:35:20|4314.4|4308.4|4313.6|4307.6|4314.6|4308.6|4313.6|4307.6|0
1722479730000|2024-08-01 02:35:30|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1722479740000|2024-08-01 02:35:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|1
1722479750000|2024-08-01 02:35:50|4313.9|4307.9|4314.5|4308.5|4314.5|4308.5|4313.9|4307.9|2
1722479760000|2024-08-01 02:36:00|4314.9|4308.9|4314.9|4308.9|4315.4|4309.4|4314.5|4308.5|0
1722479770000|2024-08-01 02:36:10|4315.5|4309.5|4315.4|4309.4|4315.5|4309.5|4314.9|4308.9|0
1722479780000|2024-08-01 02:36:20|4314.6|4308.6|4315.4|4309.4|4315.4|4309.4|4314.6|4308.6|0
1722479790000|2024-08-01 02:36:30|4315.5|4309.5|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|9
1722479800000|2024-08-01 02:36:40|4314.5|4308.5|4314.4|4308.4|4314.6|4308.6|4314|4308|3
1722479810000|2024-08-01 02:36:50|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1722479820000|2024-08-01 02:37:00|4313.6|4307.6|4314.6|4308.6|4314.6|4308.6|4313.6|4307.6|0
1722479830000|2024-08-01 02:37:10|4314.5|4308.5|4314.6|4308.6|4314.6|4308.6|4314.5|4308.5|0
1722479840000|2024-08-01 02:37:20|4314.5|4308.5|4313.5|4307.5|4314.5|4308.5|4313.4|4307.4|0
1722479850000|2024-08-01 02:37:30|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1722479870000|2024-08-01 02:37:50|4312.7|4306.7|4312.6|4306.6|4312.7|4306.7|4312.5|4306.5|0
1722479880000|2024-08-01 02:38:00|4312.1|4306.1|4312|4306|4312.1|4306.1|4312|4306|0
1722479890000|2024-08-01 02:38:10|4312.4|4306.4|4312.6|4306.6|4312.6|4306.6|4312.4|4306.4|0
1722479910000|2024-08-01 02:38:30|4313|4307|4313.6|4307.6|4313.6|4307.6|4313|4307|0
1722479920000|2024-08-01 02:38:40|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1722479930000|2024-08-01 02:38:50|4312.6|4306.6|4312.5|4306.5|4312.6|4306.6|4312|4306|9
1722479940000|2024-08-01 02:39:00|4312.6|4306.6|4313|4307|4313.5|4307.5|4312.6|4306.6|0
1722479950000|2024-08-01 02:39:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4312.6|4306.6|0
1722479960000|2024-08-01 02:39:20|4313|4307|4313|4307|4313|4307|4313|4307|0
1722479970000|2024-08-01 02:39:30|4313.4|4307.4|4313.4|4307.4|4313.5|4307.5|4312.6|4306.6|0
1722479990000|2024-08-01 02:39:50|4312.6|4306.6|4313.4|4307.4|4313.4|4307.4|4312.6|4306.6|0
1722480010000|2024-08-01 02:40:10|4313.9|4307.9|4314|4308|4314.5|4308.5|4313.9|4307.9|1
1722480020000|2024-08-01 02:40:20|4314.4|4308.4|4313.5|4307.5|4314.4|4308.4|4313.5|4307.5|0
1722480030000|2024-08-01 02:40:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1722480040000|2024-08-01 02:40:40|4313.5|4307.5|4313.5|4307.5|4313.6|4307.6|4313.4|4307.4|0
1722480050000|2024-08-01 02:40:50|4313.4|4307.4|4313|4307|4313.4|4307.4|4312.5|4306.5|0
1722480060000|2024-08-01 02:41:00|4312.6|4306.6|4312.5|4306.5|4312.6|4306.6|4312.5|4306.5|1
1722480070000|2024-08-01 02:41:10|4312.1|4306.1|4312.5|4306.5|4312.5|4306.5|4312.1|4306.1|0
1722480100000|2024-08-01 02:41:40|4313|4307|4312.6|4306.6|4313.4|4307.4|4312.6|4306.6|0
1722480110000|2024-08-01 02:41:50|4313|4307|4313|4307|4313|4307|4312.6|4306.6|0
1722480120000|2024-08-01 02:42:00|4312.6|4306.6|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|0
1722480140000|2024-08-01 02:42:20|4311.9|4305.9|4312|4306|4312.5|4306.5|4311.9|4305.9|0
1722480150000|2024-08-01 02:42:30|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1722480160000|2024-08-01 02:42:40|4312.4|4306.4|4313.1|4307.1|4314.1|4308.1|4311.9|4305.9|15
1722480170000|2024-08-01 02:42:50|4313|4307|4312.9|4306.9|4313|4307|4312.5|4306.5|0
1722480180000|2024-08-01 02:43:00|4313|4307|4312.6|4306.6|4313|4307|4312.6|4306.6|1
1722480200000|2024-08-01 02:43:20|4313|4307|4314|4308|4314|4308|4313|4307|1
1722480210000|2024-08-01 02:43:30|4314.4|4308.4|4315|4309|4315|4309|4314.4|4308.4|0
1722480220000|2024-08-01 02:43:40|4314.6|4308.6|4314.6|4308.6|4315|4309|4314.6|4308.6|0
1722480230000|2024-08-01 02:43:50|4315|4309|4314.6|4308.6|4315|4309|4314.6|4308.6|0
1722480240000|2024-08-01 02:44:00|4315|4309|4315.9|4309.9|4315.9|4309.9|4314.6|4308.6|2
1722480250000|2024-08-01 02:44:10|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|1
1722480260000|2024-08-01 02:44:20|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1722480270000|2024-08-01 02:44:30|4314.4|4308.4|4314.4|4308.4|4314.5|4308.5|4314.4|4308.4|0
1722480280000|2024-08-01 02:44:40|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1722480290000|2024-08-01 02:44:50|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1722480300000|2024-08-01 02:45:00|4314|4308|4313.5|4307.5|4314|4308|4313.4|4307.4|0
1722480310000|2024-08-01 02:45:10|4313.9|4307.9|4313.5|4307.5|4313.9|4307.9|4313.5|4307.5|0
1722480320000|2024-08-01 02:45:20|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|0
1722480330000|2024-08-01 02:45:30|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|2
1722480340000|2024-08-01 02:45:40|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.1|4306.1|0
1722480350000|2024-08-01 02:45:50|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4312.1|4306.1|16
1722480370000|2024-08-01 02:46:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|9
1722480390000|2024-08-01 02:46:30|4312.1|4306.1|4313.5|4307.5|4313.5|4307.5|4312.1|4306.1|1
1722480400000|2024-08-01 02:46:40|4313.9|4307.9|4314|4308|4314|4308|4313.9|4307.9|0
1722480410000|2024-08-01 02:46:50|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1722480420000|2024-08-01 02:47:00|4313.5|4307.5|4315.4|4309.4|4315.4|4309.4|4313.5|4307.5|0
1722480430000|2024-08-01 02:47:10|4315.5|4309.5|4315.5|4309.5|4316|4310|4315.5|4309.5|0
1722480440000|2024-08-01 02:47:20|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316|4310|0
1722480450000|2024-08-01 02:47:30|4316|4310|4315|4309|4316|4310|4315|4309|0
1722480460000|2024-08-01 02:47:40|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314|4308|0
1722480470000|2024-08-01 02:47:50|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315|4309|0
1722480480000|2024-08-01 02:48:00|4315|4309|4314.5|4308.5|4315|4309|4314.5|4308.5|0
1722480490000|2024-08-01 02:48:10|4314|4308|4314.5|4308.5|4315|4309|4314|4308|0
1722480500000|2024-08-01 02:48:20|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1722480520000|2024-08-01 02:48:40|4313|4307|4313.4|4307.4|4313.4|4307.4|4313|4307|0
1722480530000|2024-08-01 02:48:50|4313|4307|4313.5|4307.5|4313.5|4307.5|4313|4307|0
1722480540000|2024-08-01 02:49:00|4313.4|4307.4|4314.4|4308.4|4314.4|4308.4|4313|4307|0
1722480550000|2024-08-01 02:49:10|4314|4308|4313.6|4307.6|4314|4308|4313.6|4307.6|0
1722480560000|2024-08-01 02:49:20|4314|4308|4314|4308|4314.4|4308.4|4313.5|4307.5|0
1722480570000|2024-08-01 02:49:30|4313.6|4307.6|4314|4308|4314|4308|4313.5|4307.5|0
1722480580000|2024-08-01 02:49:40|4314.4|4308.4|4313.6|4307.6|4314.4|4308.4|4313.6|4307.6|0
1722480590000|2024-08-01 02:49:50|4313.5|4307.5|4313.4|4307.4|4313.5|4307.5|4313|4307|0
1722480600000|2024-08-01 02:50:00|4313.5|4307.5|4314|4308|4314|4308|4313.5|4307.5|0
1722480610000|2024-08-01 02:50:10|4313.5|4307.5|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1722480620000|2024-08-01 02:50:20|4313|4307|4312.4|4306.4|4313.4|4307.4|4312|4306|0
1722480630000|2024-08-01 02:50:30|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|0
1722480640000|2024-08-01 02:50:40|4312|4306|4312|4306|4312|4306|4312|4306|0
1722480650000|2024-08-01 02:50:50|4312.4|4306.4|4312.5|4306.5|4312.5|4306.5|4312.4|4306.4|0
1722480660000|2024-08-01 02:51:00|4313|4307|4313.1|4307.1|4313.1|4307.1|4313|4307|0
1722480670000|2024-08-01 02:51:10|4313.5|4307.5|4313.1|4307.1|4314|4308|4313.1|4307.1|0
1722480680000|2024-08-01 02:51:20|4312.5|4306.5|4313|4307|4313.4|4307.4|4312.5|4306.5|0
1722480690000|2024-08-01 02:51:30|4313.4|4307.4|4313|4307|4313.4|4307.4|4313|4307|0
1722480700000|2024-08-01 02:51:40|4313.4|4307.4|4313.5|4307.5|4313.5|4307.5|4313.4|4307.4|0
1722480710000|2024-08-01 02:51:50|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1722480720000|2024-08-01 02:52:00|4313.5|4307.5|4313.5|4307.5|4314.4|4308.4|4313.5|4307.5|0
1722480730000|2024-08-01 02:52:10|4313.1|4307.1|4313.1|4307.1|4313.5|4307.5|4313.1|4307.1|0
1722480740000|2024-08-01 02:52:20|4313|4307|4313.5|4307.5|4313.5|4307.5|4313|4307|0
1722480750000|2024-08-01 02:52:30|4312.6|4306.6|4313|4307|4313|4307|4312.6|4306.6|0
1722480760000|2024-08-01 02:52:40|4312.5|4306.5|4313|4307|4313|4307|4312.5|4306.5|0
1722480770000|2024-08-01 02:52:50|4312.5|4306.5|4312.5|4306.5|4313|4307|4312.5|4306.5|0
1722480780000|2024-08-01 02:53:00|4313|4307|4312.5|4306.5|4313|4307|4312.4|4306.4|0
1722480790000|2024-08-01 02:53:10|4312.4|4306.4|4312.4|4306.4|4312.5|4306.5|4312.4|4306.4|0
1722480800000|2024-08-01 02:53:20|4312|4306|4313|4307|4313|4307|4311.9|4305.9|1
1722480810000|2024-08-01 02:53:30|4312.5|4306.5|4312.5|4306.5|4313|4307|4312.5|4306.5|1
1722480820000|2024-08-01 02:53:40|4312|4306|4312|4306|4312|4306|4312|4306|0
1722480840000|2024-08-01 02:54:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|1
1722480860000|2024-08-01 02:54:20|4310.5|4304.5|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|17
1722480870000|2024-08-01 02:54:30|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1722480880000|2024-08-01 02:54:40|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1722480890000|2024-08-01 02:54:50|4310.4|4304.4|4310.5|4304.5|4310.5|4304.5|4310|4304|4
1722480900000|2024-08-01 02:55:00|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1722480910000|2024-08-01 02:55:10|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310|4304|0
1722480920000|2024-08-01 02:55:20|4310.4|4304.4|4309.5|4303.5|4310.4|4304.4|4309.5|4303.5|0
1722480930000|2024-08-01 02:55:30|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.5|4303.5|0
1722480940000|2024-08-01 02:55:40|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|0
1722480950000|2024-08-01 02:55:50|4310.4|4304.4|4311.4|4305.4|4311.4|4305.4|4310.4|4304.4|0
1722480960000|2024-08-01 02:56:00|4311|4305|4311.4|4305.4|4311.4|4305.4|4311|4305|0
1722480970000|2024-08-01 02:56:10|4311.5|4305.5|4311.8|4305.8|4312|4306|4311.4|4305.4|0
1722480980000|2024-08-01 02:56:20|4311.5|4305.5|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|0
1722480990000|2024-08-01 02:56:30|4311|4305|4310.4|4304.4|4311|4305|4310.4|4304.4|0
1722481000000|2024-08-01 02:56:40|4310.8|4304.8|4311.9|4305.9|4311.9|4305.9|4310.8|4304.8|0
1722481010000|2024-08-01 02:56:50|4311.4|4305.4|4311.4|4305.4|4311.8|4305.8|4311.4|4305.4|0
1722481020000|2024-08-01 02:57:00|4311|4305|4310.4|4304.4|4311.4|4305.4|4310.4|4304.4|0
1722481030000|2024-08-01 02:57:10|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|0
1722481040000|2024-08-01 02:57:20|4311.3|4305.3|4310.5|4304.5|4311.9|4305.9|4310.5|4304.5|1
1722481050000|2024-08-01 02:57:30|4310.4|4304.4|4310.4|4304.4|4311|4305|4310.4|4304.4|0
1722481080000|2024-08-01 02:58:00|4310|4304|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|0
1722481090000|2024-08-01 02:58:10|4310.5|4304.5|4311.4|4305.4|4311.4|4305.4|4310.5|4304.5|0
1722481100000|2024-08-01 02:58:20|4310.5|4304.5|4310.4|4304.4|4311|4305|4310|4304|0
1722481110000|2024-08-01 02:58:30|4310.9|4304.9|4310.5|4304.5|4310.9|4304.9|4310.5|4304.5|0
1722481120000|2024-08-01 02:58:40|4310.9|4304.9|4311.4|4305.4|4311.9|4305.9|4310.5|4304.5|1
1722481140000|2024-08-01 02:59:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|0
1722481150000|2024-08-01 02:59:10|4311.5|4305.5|4311.9|4305.9|4311.9|4305.9|4311.5|4305.5|0
1722481160000|2024-08-01 02:59:20|4311.5|4305.5|4311.4|4305.4|4311.5|4305.5|4311.4|4305.4|0
1722481180000|2024-08-01 02:59:40|4311|4305|4311.4|4305.4|4311.4|4305.4|4311|4305|0
1722481190000|2024-08-01 02:59:50|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.5|4305.5|0
1722481200000|2024-08-01 03:00:00|4311.5|4305.5|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|0
1722481210000|2024-08-01 03:00:10|4311.5|4305.5|4312.9|4306.9|4312.9|4306.9|4311.4|4305.4|1
1722481220000|2024-08-01 03:00:20|4312.5|4306.5|4312.5|4306.5|4312.9|4306.9|4312.4|4306.4|0
1722481230000|2024-08-01 03:00:30|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|0
1722481250000|2024-08-01 03:00:50|4312|4306|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|0
1722481260000|2024-08-01 03:01:00|4312|4306|4311.5|4305.5|4312.5|4306.5|4311.5|4305.5|0
1722481270000|2024-08-01 03:01:10|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|0
1722481280000|2024-08-01 03:01:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1722481290000|2024-08-01 03:01:30|4312|4306|4312|4306|4312.4|4306.4|4312|4306|0
1722481300000|2024-08-01 03:01:40|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1722481310000|2024-08-01 03:01:50|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|1
1722481320000|2024-08-01 03:02:00|4311|4305|4310.5|4304.5|4311|4305|4310.5|4304.5|1
1722481330000|2024-08-01 03:02:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1722481340000|2024-08-01 03:02:20|4310|4304|4310|4304|4310|4304|4310|4304|0
1722481350000|2024-08-01 03:02:30|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1722481360000|2024-08-01 03:02:40|4309.5|4303.5|4309.9|4303.9|4309.9|4303.9|4309.5|4303.5|0
1722481370000|2024-08-01 03:02:50|4310.3|4304.3|4310.4|4304.4|4310.4|4304.4|4310.3|4304.3|0
1722481380000|2024-08-01 03:03:00|4310.9|4304.9|4305.4|4299.4|4310.9|4304.9|4305.4|4299.4|8
1722481390000|2024-08-01 03:03:10|4305.2|4299.2|4305.3|4299.3|4305.3|4299.3|4305.2|4299.2|7
1722481400000|2024-08-01 03:03:20|||||||||1
1722481420000|2024-08-01 03:03:40|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1722481430000|2024-08-01 03:03:50|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1722481450000|2024-08-01 03:04:10|4305.5|4299.5|4305.3|4299.3|4305.5|4299.5|4305.3|4299.3|1
1722481470000|2024-08-01 03:04:30|4304.7|4298.7|4306.3|4300.3|4306.3|4300.3|4304.7|4298.7|5
1722481480000|2024-08-01 03:04:40|4306.8|4300.8|4306.4|4300.4|4307.3|4301.3|4306.4|4300.4|1
1722481490000|2024-08-01 03:04:50|4306.8|4300.8|4307.4|4301.4|4307.4|4301.4|4306.8|4300.8|0
1722481500000|2024-08-01 03:05:00|4307|4301|4306.4|4300.4|4307.4|4301.4|4306.4|4300.4|0
1722481520000|2024-08-01 03:05:20|4305.5|4299.5|4305.9|4299.9|4305.9|4299.9|4305.5|4299.5|0
1722481530000|2024-08-01 03:05:30|4305.5|4299.5|4304.8|4298.8|4305.5|4299.5|4304.8|4298.8|0
1722481540000|2024-08-01 03:05:40|4305.2|4299.2|4302.5|4296.5|4305.2|4299.2|4302.5|4296.5|10
1722481560000|2024-08-01 03:06:00|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1722481570000|2024-08-01 03:06:10|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|11
1722481580000|2024-08-01 03:06:20|4302.4|4296.4|4302.5|4296.5|4302.9|4296.9|4301.9|4295.9|7
1722481590000|2024-08-01 03:06:30|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1722481600000|2024-08-01 03:06:40|4301.9|4295.9|4300.5|4294.5|4301.9|4295.9|4300.5|4294.5|12
1722481610000|2024-08-01 03:06:50|4300.1|4294.1|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|1
1722481620000|2024-08-01 03:07:00|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1722481630000|2024-08-01 03:07:10|4299.4|4293.4|4299.5|4293.5|4299.5|4293.5|4299.4|4293.4|0
1722481640000|2024-08-01 03:07:20|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4
1722481660000|2024-08-01 03:07:40|4300|4294|4300.1|4294.1|4300.1|4294.1|4299.5|4293.5|0
1722481670000|2024-08-01 03:07:50|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1722481690000|2024-08-01 03:08:10|4300.9|4294.9|4300.5|4294.5|4300.9|4294.9|4300.5|4294.5|0
1722481700000|2024-08-01 03:08:20|4300.4|4294.4|4299.9|4293.9|4300.4|4294.4|4299.9|4293.9|0
1722481710000|2024-08-01 03:08:30|4299.5|4293.5|4298.6|4292.6|4299.9|4293.9|4298.6|4292.6|1
1722481720000|2024-08-01 03:08:40|4298.5|4292.5|4298.6|4292.6|4298.6|4292.6|4298.5|4292.5|0
1722481740000|2024-08-01 03:09:00|4298.1|4292.1|4298.5|4292.5|4298.5|4292.5|4297.6|4291.6|0
1722481750000|2024-08-01 03:09:10|4298.1|4292.1|4297|4291|4298.1|4292.1|4297|4291|0
1722481760000|2024-08-01 03:09:20|4296.7|4290.7|4295.4|4289.4|4296.7|4290.7|4295.4|4289.4|7
1722481770000|2024-08-01 03:09:30|4295|4289|4295.4|4289.4|4295.4|4289.4|4295|4289|0
1722481780000|2024-08-01 03:09:40|4295|4289|4295.4|4289.4|4295.4|4289.4|4295|4289|0
1722481790000|2024-08-01 03:09:50|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|0
1722481800000|2024-08-01 03:10:00|4294.1|4288.1|4294.9|4288.9|4294.9|4288.9|4294.1|4288.1|0
1722481810000|2024-08-01 03:10:10|4295.4|4289.4|4295|4289|4295.4|4289.4|4295|4289|0
1722481840000|2024-08-01 03:10:40|||||||||3
1722481870000|2024-08-01 03:11:10|4294.9|4288.9|4294|4288|4294.9|4288.9|4294|4288|1
1722481910000|2024-08-01 03:11:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293|4287|2
1722481930000|2024-08-01 03:12:10|4293.6|4287.6|4293.6|4287.6|4294|4288|4293.6|4287.6|2
1722481940000|2024-08-01 03:12:20|4294|4288|4293.6|4287.6|4294|4288|4293.6|4287.6|1
1722481960000|2024-08-01 03:12:40|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|0
1722481990000|2024-08-01 03:13:10|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4292|4286|4
1722482010000|2024-08-01 03:13:30|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1722482020000|2024-08-01 03:13:40|4292.6|4286.6|4293.1|4287.1|4293.5|4287.5|4292.6|4286.6|0
1722482030000|2024-08-01 03:13:50|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1722482040000|2024-08-01 03:14:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|0
1722482070000|2024-08-01 03:14:30|4292.6|4286.6|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|0
1722482080000|2024-08-01 03:14:40|4293.5|4287.5|4293.6|4287.6|4293.6|4287.6|4293.5|4287.5|0
1722482100000|2024-08-01 03:15:00|4293.2|4287.2|4293.6|4287.6|4293.6|4287.6|4293.2|4287.2|0
1722482110000|2024-08-01 03:15:10|4293.1|4287.1|4294.1|4288.1|4294.6|4288.6|4293.1|4287.1|0
1722482130000|2024-08-01 03:15:30|4294.6|4288.6|4295|4289|4295|4289|4294.6|4288.6|0
1722482140000|2024-08-01 03:15:40|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1722482150000|2024-08-01 03:15:50|4295|4289|4294.6|4288.6|4295|4289|4294.6|4288.6|0
1722482160000|2024-08-01 03:16:00|4294.5|4288.5|4294.6|4288.6|4295|4289|4294.5|4288.5|0
1722482170000|2024-08-01 03:16:10|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294|4288|0
1722482180000|2024-08-01 03:16:20|4294.6|4288.6|4295|4289|4295|4289|4294|4288|0
1722482190000|2024-08-01 03:16:30|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1722482200000|2024-08-01 03:16:40|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|0
1722482210000|2024-08-01 03:16:50|4294.6|4288.6|4294|4288|4295|4289|4294|4288|0
1722482220000|2024-08-01 03:17:00|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1722482230000|2024-08-01 03:17:10|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1722482240000|2024-08-01 03:17:20|4293|4287|4293.5|4287.5|4293.5|4287.5|4292.6|4286.6|0
1722482250000|2024-08-01 03:17:30|4293.6|4287.6|4294|4288|4294|4288|4293.6|4287.6|0
1722482260000|2024-08-01 03:17:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1722482270000|2024-08-01 03:17:50|4294.9|4288.9|4294.6|4288.6|4295|4289|4294.6|4288.6|0
1722482280000|2024-08-01 03:18:00|4294.1|4288.1|4294|4288|4294.5|4288.5|4293.6|4287.6|0
1722482290000|2024-08-01 03:18:10|4293.6|4287.6|4294|4288|4294.5|4288.5|4293.5|4287.5|0
1722482300000|2024-08-01 03:18:20|4294.1|4288.1|4294.5|4288.5|4294.5|4288.5|4294.1|4288.1|0
1722482310000|2024-08-01 03:18:30|4294.6|4288.6|4294.6|4288.6|4295|4289|4294.6|4288.6|0
1722482320000|2024-08-01 03:18:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1722482330000|2024-08-01 03:18:50|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|0
1722482340000|2024-08-01 03:19:00|4294|4288|4294|4288|4294.5|4288.5|4293.6|4287.6|0
1722482350000|2024-08-01 03:19:10|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.1|4288.1|0
1722482360000|2024-08-01 03:19:20|4294.6|4288.6|4294.6|4288.6|4295|4289|4294.6|4288.6|0
1722482370000|2024-08-01 03:19:30|4295|4289|4294.6|4288.6|4295|4289|4294.6|4288.6|0
1722482380000|2024-08-01 03:19:40|4294.5|4288.5|4295|4289|4295|4289|4294.5|4288.5|0
1722482390000|2024-08-01 03:19:50|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1722482410000|2024-08-01 03:20:10|4294.1|4288.1|4294.5|4288.5|4294.5|4288.5|4294.1|4288.1|0
1722482420000|2024-08-01 03:20:20|4294.1|4288.1|4294.5|4288.5|4294.5|4288.5|4293.6|4287.6|0
1722482430000|2024-08-01 03:20:30|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1722482440000|2024-08-01 03:20:40|4295|4289|4295|4289|4295|4289|4294.6|4288.6|0
1722482450000|2024-08-01 03:20:50|4294.6|4288.6|4295|4289|4295|4289|4294.6|4288.6|0
1722482460000|2024-08-01 03:21:00|4294.6|4288.6|4295|4289|4295|4289|4294.6|4288.6|0
1722482470000|2024-08-01 03:21:10|4294.6|4288.6|4295|4289|4295|4289|4294.6|4288.6|0
1722482490000|2024-08-01 03:21:30|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1722482500000|2024-08-01 03:21:40|4295|4289|4295|4289|4295|4289|4294.6|4288.6|0
1722482510000|2024-08-01 03:21:50|4294.6|4288.6|4294.6|4288.6|4295|4289|4294.6|4288.6|0
1722482520000|2024-08-01 03:22:00|4295|4289|4295|4289|4295|4289|4295|4289|0
1722482550000|2024-08-01 03:22:30|4295.6|4289.6|4296|4290|4296|4290|4295.6|4289.6|0
1722482570000|2024-08-01 03:22:50|4296.4|4290.4|4296.5|4290.5|4296.5|4290.5|4296.4|4290.4|0
1722482580000|2024-08-01 03:23:00|4297|4291|4298|4292|4298|4292|4297|4291|1
1722482590000|2024-08-01 03:23:10|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4296.6|4290.6|0
1722482600000|2024-08-01 03:23:20|4296.6|4290.6|4297.5|4291.5|4297.5|4291.5|4296.6|4290.6|0
1722482610000|2024-08-01 03:23:30|4298|4292|4299|4293|4299|4293|4298|4292|0
1722482620000|2024-08-01 03:23:40|4298.6|4292.6|4298.5|4292.5|4298.6|4292.6|4298|4292|0
1722482630000|2024-08-01 03:23:50|4298|4292|4297.7|4291.7|4299|4293|4297.7|4291.7|0
1722482640000|2024-08-01 03:24:00|4298.1|4292.1|4297.5|4291.5|4298.5|4292.5|4297.5|4291.5|0
1722482660000|2024-08-01 03:24:20|4297.7|4291.7|4298.5|4292.5|4298.6|4292.6|4297.7|4291.7|0
1722482670000|2024-08-01 03:24:30|4298.6|4292.6|4298.6|4292.6|4299|4293|4298.2|4292.2|0
1722482680000|2024-08-01 03:24:40|4299|4293|4299|4293|4299|4293|4299|4293|0
1722482690000|2024-08-01 03:24:50|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1722482700000|2024-08-01 03:25:00|4299|4293|4299|4293|4299.1|4293.1|4298.6|4292.6|0
1722482710000|2024-08-01 03:25:10|4299.6|4293.6|4299.1|4293.1|4299.6|4293.6|4299.1|4293.1|3
1722482720000|2024-08-01 03:25:20|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.1|4293.1|0
1722482730000|2024-08-01 03:25:30|4299.1|4293.1|4299.5|4293.5|4299.5|4293.5|4299.1|4293.1|0
1722482740000|2024-08-01 03:25:40|4299.1|4293.1|4299.5|4293.5|4299.5|4293.5|4299.1|4293.1|0
1722482750000|2024-08-01 03:25:50|4299.1|4293.1|4298.6|4292.6|4299.5|4293.5|4298.6|4292.6|0
1722482760000|2024-08-01 03:26:00|4299|4293|4298.7|4292.7|4299.1|4293.1|4298.6|4292.6|0
1722482770000|2024-08-01 03:26:10|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4298.7|4292.7|0
1722482780000|2024-08-01 03:26:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1722482800000|2024-08-01 03:26:40|4299.1|4293.1|4296.6|4290.6|4299.1|4293.1|4296.2|4290.2|2
1722482810000|2024-08-01 03:26:50|4296.2|4290.2|4296.6|4290.6|4296.6|4290.6|4296.2|4290.2|0
1722482820000|2024-08-01 03:27:00|4296.7|4290.7|4297.6|4291.6|4297.6|4291.6|4296.7|4290.7|0
1722482830000|2024-08-01 03:27:10|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|0
1722482840000|2024-08-01 03:27:20|4297.1|4291.1|4297.1|4291.1|4297.5|4291.5|4297.1|4291.1|0
1722482850000|2024-08-01 03:27:30|4297.5|4291.5|4297.2|4291.2|4297.7|4291.7|4297.1|4291.1|0
1722482860000|2024-08-01 03:27:40|4296.7|4290.7|4298.7|4292.7|4299.1|4293.1|4296.7|4290.7|8
1722482870000|2024-08-01 03:27:50|4299.1|4293.1|4298.7|4292.7|4299.1|4293.1|4298.7|4292.7|1
1722482880000|2024-08-01 03:28:00|4298.2|4292.2|4298.1|4292.1|4298.2|4292.2|4297.7|4291.7|0
1722482890000|2024-08-01 03:28:10|4297.7|4291.7|4298.1|4292.1|4298.1|4292.1|4297.7|4291.7|1
1722482900000|2024-08-01 03:28:20|4298|4292|4298.5|4292.5|4298.5|4292.5|4297.6|4291.6|0
1722482920000|2024-08-01 03:28:40|4298|4292|4297.6|4291.6|4298|4292|4297.6|4291.6|0
1722482940000|2024-08-01 03:29:00|4297.5|4291.5|4297.1|4291.1|4297.5|4291.5|4297.1|4291.1|0
1722482950000|2024-08-01 03:29:10|4296.6|4290.6|4297|4291|4297|4291|4296.6|4290.6|0
1722482960000|2024-08-01 03:29:20|4296.6|4290.6|4296.6|4290.6|4297|4291|4296.6|4290.6|0
1722482970000|2024-08-01 03:29:30|4297|4291|4296.6|4290.6|4297|4291|4296.6|4290.6|0
1722482980000|2024-08-01 03:29:40|4296.5|4290.5|4298.5|4292.5|4298.5|4292.5|4296.5|4290.5|0
1722482990000|2024-08-01 03:29:50|4298|4292|4298|4292|4298|4292|4298|4292|0
1722483000000|2024-08-01 03:30:00|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298|4292|0
1722483010000|2024-08-01 03:30:10|4298|4292|4298|4292|4298.5|4292.5|4298|4292|0
1722483020000|2024-08-01 03:30:20|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|0
1722483030000|2024-08-01 03:30:30|4298|4292|4298.5|4292.5|4298.5|4292.5|4298|4292|0
1722483040000|2024-08-01 03:30:40|4298|4292|4298.5|4292.5|4298.5|4292.5|4298|4292|0
1722483050000|2024-08-01 03:30:50|4298|4292|4297.6|4291.6|4298.5|4292.5|4297.6|4291.6|0
1722483060000|2024-08-01 03:31:00|4298|4292|4298.5|4292.5|4298.5|4292.5|4297.6|4291.6|0
1722483070000|2024-08-01 03:31:10|4298|4292|4297.5|4291.5|4298|4292|4297.5|4291.5|0
1722483170000|2024-08-01 03:32:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1722483180000|2024-08-01 03:33:00|4297.5|4291.5|4297.1|4291.1|4297.5|4291.5|4297.1|4291.1|0
1722483200000|2024-08-01 03:33:20|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1722483240000|2024-08-01 03:34:00|4297|4291|4296.5|4290.5|4297|4291|4296.5|4290.5|0
1722483280000|2024-08-01 03:34:40|4296|4290|4296.5|4290.5|4296.5|4290.5|4296|4290|0
1722483300000|2024-08-01 03:35:00|4296|4290|4296.5|4290.5|4297|4291|4296|4290|0
1722483340000|2024-08-01 03:35:40|4296.1|4290.1|4296.1|4290.1|4296.5|4290.5|4296.1|4290.1|0
1722483350000|2024-08-01 03:35:50|4295.5|4289.5|4296|4290|4296|4290|4295.5|4289.5|0
1722483360000|2024-08-01 03:36:00|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1722483390000|2024-08-01 03:36:30|4295.6|4289.6|4295.6|4289.6|4296|4290|4295.6|4289.6|0
1722483400000|2024-08-01 03:36:40|4295.2|4289.2|4295.1|4289.1|4295.2|4289.2|4295.1|4289.1|0
1722483410000|2024-08-01 03:36:50|4295|4289|4295.5|4289.5|4295.5|4289.5|4295|4289|1
1722483420000|2024-08-01 03:37:00|4295|4289|4295|4289|4295|4289|4295|4289|0
1722483430000|2024-08-01 03:37:10|4295.5|4289.5|4295.4|4289.4|4295.5|4289.5|4295.4|4289.4|0
1722483450000|2024-08-01 03:37:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1722483460000|2024-08-01 03:37:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1722483470000|2024-08-01 03:37:50|4295.5|4289.5|4296|4290|4296.5|4290.5|4295.4|4289.4|0
1722483530000|2024-08-01 03:38:50|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1722483540000|2024-08-01 03:39:00|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.4|4290.4|0
1722483570000|2024-08-01 03:39:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1722483580000|2024-08-01 03:39:40|4296|4290|4296.4|4290.4|4296.4|4290.4|4296|4290|0
1722483600000|2024-08-01 03:40:00|4296|4290|4296|4290|4296|4290|4296|4290|0
1722483630000|2024-08-01 03:40:30|4296.6|4290.6|4296.5|4290.5|4297|4291|4296.5|4290.5|5
1722483660000|2024-08-01 03:41:00|4296.1|4290.1|4295.9|4289.9|4296.5|4290.5|4295.9|4289.9|0
1722483670000|2024-08-01 03:41:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1722483690000|2024-08-01 03:41:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1722483700000|2024-08-01 03:41:40|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1722483710000|2024-08-01 03:41:50|4295.4|4289.4|4295.4|4289.4|4295.5|4289.5|4295.4|4289.4|0
1722483720000|2024-08-01 03:42:00|4295|4289|4295|4289|4295|4289|4295|4289|0
1722483740000|2024-08-01 03:42:20|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1722483770000|2024-08-01 03:42:50|4295.5|4289.5|4295.5|4289.5|4295.9|4289.9|4295.5|4289.5|0
1722483780000|2024-08-01 03:43:00|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295|4289|0
1722483810000|2024-08-01 03:43:30|4295|4289|4295|4289|4295|4289|4295|4289|0
1722483840000|2024-08-01 03:44:00|4294.6|4288.6|4295|4289|4295|4289|4294.6|4288.6|0
1722483870000|2024-08-01 03:44:30|4294.6|4288.6|4293.7|4287.7|4294.6|4288.6|4293.7|4287.7|10
1722483890000|2024-08-01 03:44:50|4294.1|4288.1|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|0
1722483900000|2024-08-01 03:45:00|4293.8|4287.8|4292.9|4286.9|4293.8|4287.8|4292.4|4286.4|2
1722483920000|2024-08-01 03:45:20|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1722483930000|2024-08-01 03:45:30|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|1
1722483940000|2024-08-01 03:45:40|4292.3|4286.3|4292.9|4286.9|4292.9|4286.9|4292.3|4286.3|0
1722483950000|2024-08-01 03:45:50|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1722483960000|2024-08-01 03:46:00|4293.4|4287.4|4293.9|4287.9|4293.9|4287.9|4293.4|4287.4|0
1722483980000|2024-08-01 03:46:20|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|1
1722484000000|2024-08-01 03:46:40|4293.8|4287.8|4293.4|4287.4|4293.8|4287.8|4293.4|4287.4|0
1722484030000|2024-08-01 03:47:10|4293.8|4287.8|4293.9|4287.9|4294.3|4288.3|4293.8|4287.8|1
1722484040000|2024-08-01 03:47:20|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|1
1722484110000|2024-08-01 03:48:30|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1722484120000|2024-08-01 03:48:40|4293.8|4287.8|4294.9|4288.9|4294.9|4288.9|4293.8|4287.8|0
1722484140000|2024-08-01 03:49:00|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294|4288|0
1722484150000|2024-08-01 03:49:10|4294|4288|4294|4288|4294|4288|4294|4288|0
1722484160000|2024-08-01 03:49:20|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1722484180000|2024-08-01 03:49:40|4293.4|4287.4|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|0
1722484200000|2024-08-01 03:50:00|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1722484220000|2024-08-01 03:50:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|1
1722484240000|2024-08-01 03:50:40|4293.4|4287.4|4293.4|4287.4|4293.5|4287.5|4293.4|4287.4|0
1722484250000|2024-08-01 03:50:50|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|0
1722484320000|2024-08-01 03:52:00|4293|4287|4293|4287|4293|4287|4293|4287|0
1722484370000|2024-08-01 03:52:50|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1722484460000|2024-08-01 03:54:20|4293.3|4287.3|4293.9|4287.9|4293.9|4287.9|4292.9|4286.9|0
1722484480000|2024-08-01 03:54:40|4293.5|4287.5|4293.5|4287.5|4293.9|4287.9|4293.5|4287.5|0
1722484500000|2024-08-01 03:55:00|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1722484510000|2024-08-01 03:55:10|4293.5|4287.5|4293.9|4287.9|4293.9|4287.9|4293.5|4287.5|0
1722484520000|2024-08-01 03:55:20|4293.5|4287.5|4293.5|4287.5|4293.9|4287.9|4293.5|4287.5|0
1722484550000|2024-08-01 03:55:50|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1722484560000|2024-08-01 03:56:00|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1722484590000|2024-08-01 03:56:30|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1722484630000|2024-08-01 03:57:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1722484640000|2024-08-01 03:57:20|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1722484680000|2024-08-01 03:58:00|4294|4288|4294.9|4288.9|4295|4289|4294|4288|0
1722484690000|2024-08-01 03:58:10|4295|4289|4295|4289|4295|4289|4295|4289|0
1722484740000|2024-08-01 03:59:00|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1722484760000|2024-08-01 03:59:20|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|0
1722484770000|2024-08-01 03:59:30|4294|4288|4293.9|4287.9|4294|4288|4293.9|4287.9|0
1722484790000|2024-08-01 03:59:50|4294|4288|4293.9|4287.9|4294|4288|4293.5|4287.5|0
1722484800000|2024-08-01 04:00:00|4293.5|4287.5|4293.4|4287.4|4293.8|4287.8|4293.4|4287.4|0
1722484810000|2024-08-01 04:00:10|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1722484900000|2024-08-01 04:01:40|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1722484920000|2024-08-01 04:02:00|4293.4|4287.4|4293|4287|4293.4|4287.4|4293|4287|0
1722484960000|2024-08-01 04:02:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1722485010000|2024-08-01 04:03:30|4293|4287|4293|4287|4293|4287|4293|4287|0
1722485060000|2024-08-01 04:04:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1722485100000|2024-08-01 04:05:00|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|0
1722485110000|2024-08-01 04:05:10|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|0
1722485200000|2024-08-01 04:06:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1722485450000|2024-08-01 04:10:50|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1722485500000|2024-08-01 04:11:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1722485540000|2024-08-01 04:12:20|||||||||1
1722485550000|2024-08-01 04:12:30|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.4|4286.4|1
1722485560000|2024-08-01 04:12:40|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|0
1722485680000|2024-08-01 04:14:40|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|8
1722485750000|2024-08-01 04:15:50|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1722485760000|2024-08-01 04:16:00|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1722485770000|2024-08-01 04:16:10|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|11
1722485780000|2024-08-01 04:16:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1722485810000|2024-08-01 04:16:50|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|2
1722485830000|2024-08-01 04:17:10|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1722485860000|2024-08-01 04:17:40|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.4|4285.4|0
1722485880000|2024-08-01 04:18:00|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1722485920000|2024-08-01 04:18:40|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1722485930000|2024-08-01 04:18:50|4292.2|4286.2|4291.8|4285.8|4292.2|4286.2|4291.8|4285.8|0
1722485940000|2024-08-01 04:19:00|4292.3|4286.3|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|0
1722486030000|2024-08-01 04:20:30|4292.3|4286.3|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|0
1722486100000|2024-08-01 04:21:40|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1722486110000|2024-08-01 04:21:50|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1722486130000|2024-08-01 04:22:10|4292.9|4286.9|4293.3|4287.3|4293.3|4287.3|4292.9|4286.9|0
1722486150000|2024-08-01 04:22:30|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1722486160000|2024-08-01 04:22:40|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1722486170000|2024-08-01 04:22:50|4293.3|4287.3|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|0
1722486180000|2024-08-01 04:23:00|4293.4|4287.4|4293.8|4287.8|4293.8|4287.8|4293.4|4287.4|0
1722486200000|2024-08-01 04:23:20|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1722486240000|2024-08-01 04:24:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1722486290000|2024-08-01 04:24:50|4293.3|4287.3|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|0
1722486310000|2024-08-01 04:25:10|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1722486330000|2024-08-01 04:25:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|0
1722486370000|2024-08-01 04:26:10|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|0
1722486390000|2024-08-01 04:26:30|4293.8|4287.8|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|0
1722486410000|2024-08-01 04:26:50|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|0
1722486430000|2024-08-01 04:27:10|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1722486450000|2024-08-01 04:27:30|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|0
1722486530000|2024-08-01 04:28:50|4293|4287|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|0
1722486540000|2024-08-01 04:29:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1722486550000|2024-08-01 04:29:10|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1722486570000|2024-08-01 04:29:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1722486580000|2024-08-01 04:29:40|4293.3|4287.3|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|0
1722486640000|2024-08-01 04:30:40|4295.2|4289.2|4299.1|4293.1|4299.1|4293.1|4295.2|4289.2|12
1722486700000|2024-08-01 04:31:40|4298.7|4292.7|4298.6|4292.6|4298.7|4292.7|4298.6|4292.6|7
1722486760000|2024-08-01 04:32:40|4298.5|4292.5|4298.6|4292.6|4298.6|4292.6|4298.5|4292.5|0
1722486780000|2024-08-01 04:33:00|4298.2|4292.2|4298.6|4292.6|4298.6|4292.6|4298.2|4292.2|0
1722486790000|2024-08-01 04:33:10|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|1
1722486800000|2024-08-01 04:33:20|4299.6|4293.6|4299.7|4293.7|4299.7|4293.7|4299.6|4293.6|0
1722486840000|2024-08-01 04:34:00|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|0
1722486860000|2024-08-01 04:34:20|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|0
1722486920000|2024-08-01 04:35:20|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|0
1722486930000|2024-08-01 04:35:30|4299.1|4293.1|4299.1|4293.1|4299.6|4293.6|4299.1|4293.1|1
1722486970000|2024-08-01 04:36:10|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1722486980000|2024-08-01 04:36:20|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1722487040000|2024-08-01 04:37:20|||||||||5
1722487060000|2024-08-01 04:37:40|4299.5|4293.5|4299.1|4293.1|4299.6|4293.6|4299.1|4293.1|0
1722487110000|2024-08-01 04:38:30|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|1
1722487150000|2024-08-01 04:39:10|4298.1|4292.1|4298.1|4292.1|4298.5|4292.5|4298.1|4292.1|0
1722487180000|2024-08-01 04:39:40|4298|4292|4298|4292|4298|4292|4298|4292|0
1722487190000|2024-08-01 04:39:50|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|1
1722487210000|2024-08-01 04:40:10|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1722487220000|2024-08-01 04:40:20|4298.5|4292.5|4298.1|4292.1|4298.5|4292.5|4298.1|4292.1|0
1722487270000|2024-08-01 04:41:10|4298|4292|4297.5|4291.5|4298|4292|4297.5|4291.5|0
1722487280000|2024-08-01 04:41:20|4297.1|4291.1|4297.5|4291.5|4297.5|4291.5|4297.1|4291.1|0
1722487300000|2024-08-01 04:41:40|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1722487320000|2024-08-01 04:42:00|4297|4291|4297|4291|4297|4291|4297|4291|0
1722487350000|2024-08-01 04:42:30|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1722487360000|2024-08-01 04:42:40|4297|4291|4297.4|4291.4|4297.4|4291.4|4297|4291|0
1722487420000|2024-08-01 04:43:40|4297|4291|4297|4291|4297|4291|4297|4291|0
1722487430000|2024-08-01 04:43:50|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1722487490000|2024-08-01 04:44:50|4297|4291|4297|4291|4297|4291|4297|4291|0
1722487510000|2024-08-01 04:45:10|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297|4291|0
1722487550000|2024-08-01 04:45:50|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|1
1722487660000|2024-08-01 04:47:40|4298|4292|4298.4|4292.4|4298.4|4292.4|4298|4292|0
1722487800000|2024-08-01 04:50:00|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|0
1722487810000|2024-08-01 04:50:10|4297|4291|4296.9|4290.9|4297|4291|4296.9|4290.9|0
1722487830000|2024-08-01 04:50:30|4297|4291|4298.9|4292.9|4298.9|4292.9|4297|4291|2
1722487840000|2024-08-01 04:50:40|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1722487880000|2024-08-01 04:51:20|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|0
1722487930000|2024-08-01 04:52:10|4298.9|4292.9|4299.3|4293.3|4299.3|4293.3|4298.9|4292.9|3
1722488070000|2024-08-01 04:54:30|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|0
1722488100000|2024-08-01 04:55:00|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|0
1722488110000|2024-08-01 04:55:10|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1722488120000|2024-08-01 04:55:20|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.8|4292.8|0
1722488150000|2024-08-01 04:55:50|4298.3|4292.3|4298.8|4292.8|4298.8|4292.8|4298.3|4292.3|0
1722488190000|2024-08-01 04:56:30|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.3|4292.3|0
1722488260000|2024-08-01 04:57:40|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|0
1722488270000|2024-08-01 04:57:50|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1722488290000|2024-08-01 04:58:10|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1722488320000|2024-08-01 04:58:40|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1722488390000|2024-08-01 04:59:50|||||||||1
1722488410000|2024-08-01 05:00:10|4298.3|4292.3|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|0
1722488420000|2024-08-01 05:00:20|4297.3|4291.3|4296.9|4290.9|4297.3|4291.3|4296.9|4290.9|0
1722488430000|2024-08-01 05:00:30|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1722488440000|2024-08-01 05:00:40|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|0
1722488470000|2024-08-01 05:01:10|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1722488560000|2024-08-01 05:02:40|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1722488570000|2024-08-01 05:02:50|||||||||1
1722488590000|2024-08-01 05:03:10|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1722488710000|2024-08-01 05:05:10|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1722488720000|2024-08-01 05:05:20|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.8|4290.8|0
1722488750000|2024-08-01 05:05:50|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|0
1722488780000|2024-08-01 05:06:20|4297.7|4291.7|4297.3|4291.3|4297.7|4291.7|4297.3|4291.3|0
1722488790000|2024-08-01 05:06:30|4297.7|4291.7|4297.3|4291.3|4297.7|4291.7|4297.3|4291.3|0
1722488800000|2024-08-01 05:06:40|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1722488820000|2024-08-01 05:07:00|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1722488860000|2024-08-01 05:07:40|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1722488910000|2024-08-01 05:08:30|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1722488920000|2024-08-01 05:08:40|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|0
1722488930000|2024-08-01 05:08:50|4299.2|4293.2|4298.9|4292.9|4299.4|4293.4|4298.3|4292.3|1
1722489050000|2024-08-01 05:10:50|4298.8|4292.8|4297.8|4291.8|4298.8|4292.8|4297.8|4291.8|0
1722489090000|2024-08-01 05:11:30|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1722489120000|2024-08-01 05:12:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1722489160000|2024-08-01 05:12:40|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1722489170000|2024-08-01 05:12:50|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1722489190000|2024-08-01 05:13:10|4298.4|4292.4|4299.3|4293.3|4299.3|4293.3|4298.4|4292.4|0
1722489250000|2024-08-01 05:14:10|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|7
1722489270000|2024-08-01 05:14:30|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1722489300000|2024-08-01 05:15:00|4300.8|4294.8|4300.4|4294.4|4300.8|4294.8|4300.4|4294.4|0
1722489310000|2024-08-01 05:15:10|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1722489350000|2024-08-01 05:15:50|4301.3|4295.3|4301.7|4295.7|4301.7|4295.7|4301.3|4295.3|1
1722489390000|2024-08-01 05:16:30|4302.3|4296.3|4301.3|4295.3|4302.3|4296.3|4301.3|4295.3|0
1722489400000|2024-08-01 05:16:40|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1722489410000|2024-08-01 05:16:50|4301.3|4295.3|4303.3|4297.3|4304.3|4298.3|4301.3|4295.3|0
1722489420000|2024-08-01 05:17:00|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1722489430000|2024-08-01 05:17:10|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|0
1722489440000|2024-08-01 05:17:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1722489460000|2024-08-01 05:17:40|4302.8|4296.8|4303.2|4297.2|4303.2|4297.2|4302.8|4296.8|0
1722489490000|2024-08-01 05:18:10|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|0
1722489530000|2024-08-01 05:18:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1722489580000|2024-08-01 05:19:40|4302.8|4296.8|4303.2|4297.2|4303.2|4297.2|4302.8|4296.8|0
1722489610000|2024-08-01 05:20:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1722489650000|2024-08-01 05:20:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1722489680000|2024-08-01 05:21:20|4303.3|4297.3|4303.3|4297.3|4303.7|4297.7|4303.3|4297.3|0
1722489700000|2024-08-01 05:21:40|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1722489750000|2024-08-01 05:22:30|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1722489760000|2024-08-01 05:22:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1722489830000|2024-08-01 05:23:50|4302.8|4296.8|4303.2|4297.2|4303.2|4297.2|4302.8|4296.8|0
1722489840000|2024-08-01 05:24:00|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|0
1722489850000|2024-08-01 05:24:10|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1722489910000|2024-08-01 05:25:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1722489920000|2024-08-01 05:25:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1722489940000|2024-08-01 05:25:40|4303.3|4297.3|4303.2|4297.2|4303.3|4297.3|4303.2|4297.2|0
1722489950000|2024-08-01 05:25:50|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1722490000000|2024-08-01 05:26:40|4303.2|4297.2|4303.3|4297.3|4303.3|4297.3|4303.2|4297.2|0
1722490010000|2024-08-01 05:26:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1722490030000|2024-08-01 05:27:10|4303.3|4297.3|4303.2|4297.2|4303.3|4297.3|4303.2|4297.2|0
1722490040000|2024-08-01 05:27:20|4303.3|4297.3|4303.2|4297.2|4303.3|4297.3|4303.2|4297.2|0
1722490060000|2024-08-01 05:27:40|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|0
1722490090000|2024-08-01 05:28:10|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4302.7|4296.7|1
1722490150000|2024-08-01 05:29:10|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|0
1722490200000|2024-08-01 05:30:00|4303.7|4297.7|4305.3|4299.3|4306.7|4300.7|4303.7|4297.7|8
1722490210000|2024-08-01 05:30:10|4305.2|4299.2|4305.3|4299.3|4305.7|4299.7|4305.2|4299.2|0
1722490230000|2024-08-01 05:30:30|4305.8|4299.8|4306.3|4300.3|4306.3|4300.3|4305.8|4299.8|0
1722490250000|2024-08-01 05:30:50|4305.8|4299.8|4305.2|4299.2|4306.3|4300.3|4305.2|4299.2|9
1722490260000|2024-08-01 05:31:00|4304.8|4298.8|4304.8|4298.8|4305.2|4299.2|4304.8|4298.8|0
1722490270000|2024-08-01 05:31:10|4305.2|4299.2|4304.8|4298.8|4305.2|4299.2|4304.8|4298.8|0
1722490280000|2024-08-01 05:31:20|4305.2|4299.2|4305.8|4299.8|4305.8|4299.8|4304.8|4298.8|0
1722490290000|2024-08-01 05:31:30|4305.3|4299.3|4305.8|4299.8|4305.8|4299.8|4305.3|4299.3|0
1722490300000|2024-08-01 05:31:40|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1722490320000|2024-08-01 05:32:00|4304.8|4298.8|4305.7|4299.7|4305.8|4299.8|4304.8|4298.8|0
1722490330000|2024-08-01 05:32:10|4305.8|4299.8|4305.7|4299.7|4305.8|4299.8|4305.7|4299.7|0
1722490340000|2024-08-01 05:32:20|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|0
1722490350000|2024-08-01 05:32:30|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|1
1722490360000|2024-08-01 05:32:40|4306.7|4300.7|4306.3|4300.3|4306.7|4300.7|4306.3|4300.3|0
1722490370000|2024-08-01 05:32:50|4305.8|4299.8|4305.8|4299.8|4306.2|4300.2|4305.8|4299.8|0
1722490380000|2024-08-01 05:33:00|4306.2|4300.2|4305.8|4299.8|4306.3|4300.3|4305.8|4299.8|0
1722490400000|2024-08-01 05:33:20|4306.2|4300.2|4306.3|4300.3|4306.3|4300.3|4306.2|4300.2|0
1722490420000|2024-08-01 05:33:40|4306.2|4300.2|4306.3|4300.3|4306.3|4300.3|4306.2|4300.2|0
1722490430000|2024-08-01 05:33:50|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1722490460000|2024-08-01 05:34:20|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1722490500000|2024-08-01 05:35:00|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1722490510000|2024-08-01 05:35:10|4307.2|4301.2|4306.8|4300.8|4307.2|4301.2|4306.8|4300.8|0
1722490520000|2024-08-01 05:35:20|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|0
1722490530000|2024-08-01 05:35:30|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|2
1722490570000|2024-08-01 05:36:10|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1722490580000|2024-08-01 05:36:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1722490590000|2024-08-01 05:36:30|4308.8|4302.8|4309.2|4303.2|4309.2|4303.2|4308.7|4302.7|0
1722490600000|2024-08-01 05:36:40|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1722490620000|2024-08-01 05:37:00|4307.8|4301.8|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|0
1722490630000|2024-08-01 05:37:10|4308.2|4302.2|4308.7|4302.7|4308.7|4302.7|4307.7|4301.7|0
1722490640000|2024-08-01 05:37:20|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|1
1722490650000|2024-08-01 05:37:30|4309.7|4303.7|4309.3|4303.3|4310.2|4304.2|4309.3|4303.3|2
1722490660000|2024-08-01 05:37:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1722490690000|2024-08-01 05:38:10|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1722490710000|2024-08-01 05:38:30|4308.9|4302.9|4308.9|4302.9|4309.3|4303.3|4308.9|4302.9|0
1722490730000|2024-08-01 05:38:50|4308.5|4302.5|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|0
1722490750000|2024-08-01 05:39:10|4309.2|4303.2|4309.3|4303.3|4309.3|4303.3|4309.2|4303.2|0
1722490770000|2024-08-01 05:39:30|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1722490780000|2024-08-01 05:39:40|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1722490790000|2024-08-01 05:39:50|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1722490800000|2024-08-01 05:40:00|4309.8|4303.8|4308.8|4302.8|4310.2|4304.2|4308.8|4302.8|0
1722490810000|2024-08-01 05:40:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1722490870000|2024-08-01 05:41:10|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1722490890000|2024-08-01 05:41:30|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1722490900000|2024-08-01 05:41:40|4307.9|4301.9|4307.8|4301.8|4307.9|4301.9|4307.8|4301.8|0
1722490920000|2024-08-01 05:42:00|4308|4302|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|1
1722490930000|2024-08-01 05:42:10|4308.3|4302.3|4308.4|4302.4|4308.4|4302.4|4308.3|4302.3|0
1722490940000|2024-08-01 05:42:20|4309.3|4303.3|4309.8|4303.8|4309.8|4303.8|4309.3|4303.3|1
1722490960000|2024-08-01 05:42:40|4309.7|4303.7|4309.3|4303.3|4309.7|4303.7|4309.3|4303.3|0
1722490980000|2024-08-01 05:43:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1722491000000|2024-08-01 05:43:20|4308.4|4302.4|4308.4|4302.4|4308.8|4302.8|4308.4|4302.4|0
1722491010000|2024-08-01 05:43:30|4308|4302|4308|4302|4308|4302|4308|4302|4
1722491040000|2024-08-01 05:44:00|4307.9|4301.9|4308.5|4302.5|4308.9|4302.9|4307.9|4301.9|3
1722491060000|2024-08-01 05:44:20|4308.1|4302.1|4308.5|4302.5|4308.5|4302.5|4308.1|4302.1|0
1722491070000|2024-08-01 05:44:30|4308.1|4302.1|4308.5|4302.5|4308.5|4302.5|4308.1|4302.1|0
1722491080000|2024-08-01 05:44:40|4308.7|4302.7|4308.5|4302.5|4308.7|4302.7|4308.5|4302.5|0
1722491100000|2024-08-01 05:45:00|4308.1|4302.1|4308.9|4302.9|4309.5|4303.5|4308.1|4302.1|0
1722491110000|2024-08-01 05:45:10|4309|4303|4308.9|4302.9|4309|4303|4308.9|4302.9|0
1722491120000|2024-08-01 05:45:20|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|1
1722491180000|2024-08-01 05:46:20|4308.1|4302.1|4308.1|4302.1|4308.5|4302.5|4308.1|4302.1|0
1722491200000|2024-08-01 05:46:40|4308|4302|4307.6|4301.6|4308|4302|4307.6|4301.6|0
1722491220000|2024-08-01 05:47:00|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.1|4301.1|0
1722491230000|2024-08-01 05:47:10|4307.6|4301.6|4307.4|4301.4|4308|4302|4307.4|4301.4|0
1722491240000|2024-08-01 05:47:20|4307|4301|4307.5|4301.5|4307.5|4301.5|4307|4301|0
1722491250000|2024-08-01 05:47:30|4308|4302|4308|4302|4308|4302|4308|4302|0
1722491270000|2024-08-01 05:47:50|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|0
1722491280000|2024-08-01 05:48:00|4308.4|4302.4|4309.5|4303.5|4309.5|4303.5|4308|4302|0
1722491300000|2024-08-01 05:48:20|4309.1|4303.1|4309.5|4303.5|4309.5|4303.5|4309.1|4303.1|0
1722491310000|2024-08-01 05:48:30|4309.1|4303.1|4309.5|4303.5|4309.5|4303.5|4309.1|4303.1|0
1722491330000|2024-08-01 05:48:50|4310|4304|4310.1|4304.1|4310.1|4304.1|4310|4304|0
1722491350000|2024-08-01 05:49:10|4310.5|4304.5|4310.1|4304.1|4310.5|4304.5|4310.1|4304.1|0
1722491360000|2024-08-01 05:49:20|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.1|4304.1|0
1722491370000|2024-08-01 05:49:30|4310.7|4304.7|4311.6|4305.6|4311.6|4305.6|4310.7|4304.7|0
1722491380000|2024-08-01 05:49:40|4312|4306|4312.5|4306.5|4312.5|4306.5|4312|4306|0
1722491400000|2024-08-01 05:50:00|4311.6|4305.6|4312.1|4306.1|4312.1|4306.1|4311.6|4305.6|1
1722491410000|2024-08-01 05:50:10|4311.6|4305.6|4310.7|4304.7|4311.6|4305.6|4310.7|4304.7|0
1722491420000|2024-08-01 05:50:20|4311.1|4305.1|4311.5|4305.5|4311.6|4305.6|4311.1|4305.1|0
1722491430000|2024-08-01 05:50:30|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1722491440000|2024-08-01 05:50:40|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|0
1722491460000|2024-08-01 05:51:00|4311.1|4305.1|4312.5|4306.5|4312.5|4306.5|4311.1|4305.1|1
1722491470000|2024-08-01 05:51:10|4312.1|4306.1|4312.1|4306.1|4312.5|4306.5|4312|4306|0
1722491480000|2024-08-01 05:51:20|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1722491490000|2024-08-01 05:51:30|4311.9|4305.9|4312|4306|4312|4306|4311.5|4305.5|0
1722491500000|2024-08-01 05:51:40|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1722491510000|2024-08-01 05:51:50|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|0
1722491520000|2024-08-01 05:52:00|4312|4306|4312|4306|4312.4|4306.4|4312|4306|0
1722491540000|2024-08-01 05:52:20|4311.6|4305.6|4312|4306|4312|4306|4311.5|4305.5|0
1722491550000|2024-08-01 05:52:30|4312.4|4306.4|4312|4306|4312.4|4306.4|4312|4306|0
1722491560000|2024-08-01 05:52:40|4311.6|4305.6|4312|4306|4312|4306|4311.6|4305.6|0
1722491570000|2024-08-01 05:52:50|4312.4|4306.4|4312|4306|4312.4|4306.4|4312|4306|0
1722491580000|2024-08-01 05:53:00|4311.6|4305.6|4312.5|4306.5|4312.5|4306.5|4311.6|4305.6|0
1722491600000|2024-08-01 05:53:20|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1722491610000|2024-08-01 05:53:30|4312|4306|4312.5|4306.5|4312.5|4306.5|4312|4306|0
1722491640000|2024-08-01 05:54:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|1
1722491660000|2024-08-01 05:54:20|4311.1|4305.1|4311.1|4305.1|4311.5|4305.5|4311.1|4305.1|0
1722491670000|2024-08-01 05:54:30|4311.5|4305.5|4311.6|4305.6|4311.6|4305.6|4311.1|4305.1|0
1722491680000|2024-08-01 05:54:40|4311.1|4305.1|4311.5|4305.5|4311.5|4305.5|4311.1|4305.1|0
1722491690000|2024-08-01 05:54:50|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1722491700000|2024-08-01 05:55:00|4312|4306|4313.8|4307.8|4313.8|4307.8|4312|4306|0
1722491710000|2024-08-01 05:55:10|4313.4|4307.4|4312.5|4306.5|4313.4|4307.4|4312.5|4306.5|0
1722491730000|2024-08-01 05:55:30|4312.1|4306.1|4312.5|4306.5|4312.5|4306.5|4312.1|4306.1|0
1722491740000|2024-08-01 05:55:40|4312.1|4306.1|4311.5|4305.5|4312.5|4306.5|4311.5|4305.5|0
1722491750000|2024-08-01 05:55:50|4309.6|4303.6|4309.5|4303.5|4309.6|4303.6|4309.4|4303.4|2
1722491760000|2024-08-01 05:56:00|4309.4|4303.4|4309.4|4303.4|4309.5|4303.5|4309.4|4303.4|0
1722491770000|2024-08-01 05:56:10|4308.6|4302.6|4308.9|4302.9|4308.9|4302.9|4308.5|4302.5|0
1722491780000|2024-08-01 05:56:20|4308.5|4302.5|4309.5|4303.5|4309.5|4303.5|4308.5|4302.5|0
1722491810000|2024-08-01 05:56:50|4309.1|4303.1|4309.5|4303.5|4309.5|4303.5|4309.1|4303.1|0
1722491820000|2024-08-01 05:57:00|4309.1|4303.1|4309.9|4303.9|4309.9|4303.9|4309.1|4303.1|0
1722491830000|2024-08-01 05:57:10|4310.4|4304.4|4309.5|4303.5|4310.4|4304.4|4309.5|4303.5|0
1722491840000|2024-08-01 05:57:20|4309.1|4303.1|4308.5|4302.5|4309.1|4303.1|4308.5|4302.5|0
1722491860000|2024-08-01 05:57:40|4308.9|4302.9|4308.5|4302.5|4309|4303|4308.5|4302.5|0
1722491870000|2024-08-01 05:57:50|4308.1|4302.1|4307.5|4301.5|4308.1|4302.1|4307.5|4301.5|0
1722491880000|2024-08-01 05:58:00|4307.9|4301.9|4308|4302|4308.4|4302.4|4307.9|4301.9|0
1722491890000|2024-08-01 05:58:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1722491900000|2024-08-01 05:58:20|4308|4302|4308|4302|4308.4|4302.4|4308|4302|0
1722491910000|2024-08-01 05:58:30|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|0
1722491920000|2024-08-01 05:58:40|4308.5|4302.5|4308.5|4302.5|4308.9|4302.9|4308.5|4302.5|0
1722491930000|2024-08-01 05:58:50|4308.9|4302.9|4308.4|4302.4|4309.1|4303.1|4308.4|4302.4|0
1722491940000|2024-08-01 05:59:00|4308.5|4302.5|4308.9|4302.9|4308.9|4302.9|4308.5|4302.5|0
1722491960000|2024-08-01 05:59:20|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1722491970000|2024-08-01 05:59:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1722491990000|2024-08-01 05:59:50|4309.8|4303.8|4308.5|4302.5|4309.9|4303.9|4308.5|4302.5|1
1722492000000|2024-08-01 06:00:00|4308.4|4302.4|4308.5|4302.5|4308.5|4302.5|4308|4302|0
1722492020000|2024-08-01 06:00:20|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308|4302|0
1722492040000|2024-08-01 06:00:40|4308.5|4302.5|4308.4|4302.4|4308.5|4302.5|4308.4|4302.4|0
1722492050000|2024-08-01 06:00:50|4307.9|4301.9|4307.5|4301.5|4307.9|4301.9|4307.5|4301.5|0
1722492060000|2024-08-01 06:01:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1722492070000|2024-08-01 06:01:10|4307.5|4301.5|4306.9|4300.9|4307.5|4301.5|4306.9|4300.9|0
1722492080000|2024-08-01 06:01:20|4307.4|4301.4|4307.5|4301.5|4307.5|4301.5|4307|4301|0
1722492090000|2024-08-01 06:01:30|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1722492110000|2024-08-01 06:01:50|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1722492120000|2024-08-01 06:02:00|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|0
1722492130000|2024-08-01 06:02:10|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1722492140000|2024-08-01 06:02:20|4307.1|4301.1|4307.5|4301.5|4307.5|4301.5|4307.1|4301.1|0
1722492150000|2024-08-01 06:02:30|4307.9|4301.9|4309.4|4303.4|4310.5|4304.5|4307.9|4301.9|3
1722492160000|2024-08-01 06:02:40|4309.8|4303.8|4308.5|4302.5|4309.8|4303.8|4308.5|4302.5|0
1722492170000|2024-08-01 06:02:50|4308.4|4302.4|4309|4303|4309|4303|4308.4|4302.4|0
1722492180000|2024-08-01 06:03:00|4310.3|4304.3|4310.4|4304.4|4310.4|4304.4|4310.3|4304.3|1
1722492190000|2024-08-01 06:03:10|4310|4304|4309.4|4303.4|4310|4304|4309.4|4303.4|0
1722492200000|2024-08-01 06:03:20|4309.8|4303.8|4309.9|4303.9|4309.9|4303.9|4309.8|4303.8|0
1722492210000|2024-08-01 06:03:30|4309.5|4303.5|4309.9|4303.9|4309.9|4303.9|4309.5|4303.5|0
1722492220000|2024-08-01 06:03:40|4309.5|4303.5|4309.4|4303.4|4309.5|4303.5|4309.4|4303.4|0
1722492240000|2024-08-01 06:04:00|4309|4303|4308.9|4302.9|4309|4303|4308.5|4302.5|0
1722492250000|2024-08-01 06:04:10|4309.4|4303.4|4309|4303|4309.4|4303.4|4309|4303|0
1722492260000|2024-08-01 06:04:20|4308.5|4302.5|4308.4|4302.4|4308.9|4302.9|4308.4|4302.4|0
1722492270000|2024-08-01 06:04:30|4308|4302|4308|4302|4308|4302|4308|4302|0
1722492280000|2024-08-01 06:04:40|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4306.9|4300.9|0
1722492290000|2024-08-01 06:04:50|4307|4301|4307|4301|4307.4|4301.4|4307|4301|0
1722492300000|2024-08-01 06:05:00|4307.4|4301.4|4307.5|4301.5|4307.5|4301.5|4307.4|4301.4|0
1722492320000|2024-08-01 06:05:20|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307|4301|0
1722492330000|2024-08-01 06:05:30|4307|4301|4306.4|4300.4|4307|4301|4306.4|4300.4|0
1722492340000|2024-08-01 06:05:40|4306|4300|4306.4|4300.4|4306.4|4300.4|4306|4300|0
1722492350000|2024-08-01 06:05:50|4306|4300|4306|4300|4306.4|4300.4|4306|4300|0
1722492360000|2024-08-01 06:06:00|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|1
1722492370000|2024-08-01 06:06:10|4305|4299|4305|4299|4305|4299|4305|4299|0
1722492380000|2024-08-01 06:06:20|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|2
1722492390000|2024-08-01 06:06:30|4304|4298|4303|4297|4304|4298|4303|4297|0
1722492400000|2024-08-01 06:06:40|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302|4296|0
1722492410000|2024-08-01 06:06:50|4302|4296|4302.5|4296.5|4302.5|4296.5|4302|4296|0
1722492420000|2024-08-01 06:07:00|4301.6|4295.6|4301.9|4295.9|4302.4|4296.4|4301.5|4295.5|0
1722492430000|2024-08-01 06:07:10|4301.5|4295.5|4302|4296|4302|4296|4301.5|4295.5|0
1722492440000|2024-08-01 06:07:20|4301.5|4295.5|4302.4|4296.4|4302.4|4296.4|4301.5|4295.5|0
1722492450000|2024-08-01 06:07:30|4302|4296|4302.4|4296.4|4302.9|4296.9|4302|4296|0
1722492470000|2024-08-01 06:07:50|4302|4296|4302|4296|4302|4296|4302|4296|0
1722492480000|2024-08-01 06:08:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1722492490000|2024-08-01 06:08:10|4302.3|4296.3|4302|4296|4302.4|4296.4|4302|4296|0
1722492500000|2024-08-01 06:08:20|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|0
1722492510000|2024-08-01 06:08:30|4302.5|4296.5|4302.4|4296.4|4302.5|4296.5|4302|4296|0
1722492520000|2024-08-01 06:08:40|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.5|4295.5|0
1722492530000|2024-08-01 06:08:50|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|0
1722492540000|2024-08-01 06:09:00|4301.4|4295.4|4301|4295|4301.4|4295.4|4301|4295|0
1722492550000|2024-08-01 06:09:10|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|0
1722492570000|2024-08-01 06:09:30|4301.8|4295.8|4302.4|4296.4|4302.4|4296.4|4301.8|4295.8|0
1722492580000|2024-08-01 06:09:40|4302.8|4296.8|4303.4|4297.4|4303.4|4297.4|4302.8|4296.8|0
1722492600000|2024-08-01 06:10:00|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|0
1722492610000|2024-08-01 06:10:10|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1722492620000|2024-08-01 06:10:20|4302.5|4296.5|4303.9|4297.9|4303.9|4297.9|4302.5|4296.5|0
1722492630000|2024-08-01 06:10:30|4303.5|4297.5|4303.9|4297.9|4303.9|4297.9|4303|4297|0
1722492640000|2024-08-01 06:10:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1722492660000|2024-08-01 06:11:00|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1722492670000|2024-08-01 06:11:10|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1722492680000|2024-08-01 06:11:20|4304|4298|4304.4|4298.4|4304.4|4298.4|4304|4298|0
1722492720000|2024-08-01 06:12:00|4304|4298|4304.4|4298.4|4304.4|4298.4|4304|4298|0
1722492750000|2024-08-01 06:12:30|4304|4298|4303.4|4297.4|4304.4|4298.4|4303.4|4297.4|0
1722492780000|2024-08-01 06:13:00|4304|4298|4304|4298|4304|4298|4304|4298|0
1722492790000|2024-08-01 06:13:10|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304|4298|0
1722492810000|2024-08-01 06:13:30|4304.9|4298.9|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|0
1722492820000|2024-08-01 06:13:40|4305|4299|4305.4|4299.4|4305.4|4299.4|4305|4299|0
1722492840000|2024-08-01 06:14:00|4305|4299|4305.4|4299.4|4305.4|4299.4|4305|4299|0
1722492850000|2024-08-01 06:14:10|4305|4299|4303|4297|4305|4299|4303|4297|0
1722492860000|2024-08-01 06:14:20|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1722492880000|2024-08-01 06:14:40|4302|4296|4302.5|4296.5|4302.5|4296.5|4302|4296|0
1722492890000|2024-08-01 06:14:50|4303|4297|4303|4297|4303.4|4297.4|4302.5|4296.5|0
1722492900000|2024-08-01 06:15:00|4303.4|4297.4|4303|4297|4303.4|4297.4|4303|4297|0
1722492910000|2024-08-01 06:15:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1722492920000|2024-08-01 06:15:20|4303.5|4297.5|4303|4297|4303.5|4297.5|4303|4297|0
1722492940000|2024-08-01 06:15:40|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1722492960000|2024-08-01 06:16:00|4302|4296|4302|4296|4302|4296|4302|4296|0
1722492980000|2024-08-01 06:16:20|4302.5|4296.5|4302|4296|4302.5|4296.5|4301.5|4295.5|0
1722492990000|2024-08-01 06:16:30|4301.5|4295.5|4301.4|4295.4|4302|4296|4300.9|4294.9|0
1722493000000|2024-08-01 06:16:40|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|0
1722493040000|2024-08-01 06:17:20|4301.9|4295.9|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|0
1722493060000|2024-08-01 06:17:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1722493070000|2024-08-01 06:17:50|4300.4|4294.4|4301.4|4295.4|4301.4|4295.4|4300.4|4294.4|0
1722493160000|2024-08-01 06:19:20|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.4|4295.4|0
1722493170000|2024-08-01 06:19:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1722493190000|2024-08-01 06:19:50|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|0
1722493200000|2024-08-01 06:20:00|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1722493210000|2024-08-01 06:20:10|4304.8|4298.8|4304.9|4298.9|4304.9|4298.9|4304.8|4298.8|0
1722493220000|2024-08-01 06:20:20|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1722493240000|2024-08-01 06:20:40|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1722493250000|2024-08-01 06:20:50|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1722493260000|2024-08-01 06:21:00|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|0
1722493270000|2024-08-01 06:21:10|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|0
1722493280000|2024-08-01 06:21:20|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1722493290000|2024-08-01 06:21:30|4304.9|4298.9|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|0
1722493320000|2024-08-01 06:22:00|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1722493330000|2024-08-01 06:22:10|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|0
1722493350000|2024-08-01 06:22:30|4303.4|4297.4|4302.4|4296.4|4303.4|4297.4|4302.4|4296.4|0
1722493360000|2024-08-01 06:22:40|4301.9|4295.9|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|0
1722493370000|2024-08-01 06:22:50|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1722493380000|2024-08-01 06:23:00|4301.8|4295.8|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|0
1722493420000|2024-08-01 06:23:40|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|0
1722493440000|2024-08-01 06:24:00|4300.9|4294.9|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|0
1722493450000|2024-08-01 06:24:10|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1722493460000|2024-08-01 06:24:20|4300.8|4294.8|4301.4|4295.4|4301.4|4295.4|4300.8|4294.8|0
1722493480000|2024-08-01 06:24:40|4301.3|4295.3|4299.9|4293.9|4301.3|4295.3|4299.9|4293.9|2
1722493500000|2024-08-01 06:25:00|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|2
1722493530000|2024-08-01 06:25:30|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298|4292|0
1722493550000|2024-08-01 06:25:50|4298.3|4292.3|4297.9|4291.9|4298.3|4292.3|4297.9|4291.9|0
1722493560000|2024-08-01 06:26:00|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1722493580000|2024-08-01 06:26:20|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|0
1722493600000|2024-08-01 06:26:40|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|2
1722493610000|2024-08-01 06:26:50|4297.4|4291.4|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|0
1722493620000|2024-08-01 06:27:00|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1722493640000|2024-08-01 06:27:20|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1722493650000|2024-08-01 06:27:30|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1722493680000|2024-08-01 06:28:00|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1722493730000|2024-08-01 06:28:50|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|1
1722493740000|2024-08-01 06:29:00|4298.3|4292.3|4297.4|4291.4|4298.3|4292.3|4297.4|4291.4|0
1722493750000|2024-08-01 06:29:10|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|0
1722493760000|2024-08-01 06:29:20|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1722493770000|2024-08-01 06:29:30|4296.8|4290.8|4296.3|4290.3|4296.8|4290.8|4295.8|4289.8|2
1722493790000|2024-08-01 06:29:50|4295.8|4289.8|4295.4|4289.4|4296.3|4290.3|4295.4|4289.4|0
1722493800000|2024-08-01 06:30:00|4295.8|4289.8|4294.8|4288.8|4295.8|4289.8|4294.8|4288.8|0
1722493810000|2024-08-01 06:30:10|4294.4|4288.4|4294.8|4288.8|4294.8|4288.8|4294.4|4288.4|0
1722493830000|2024-08-01 06:30:30|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|7
1722493840000|2024-08-01 06:30:40|4294.8|4288.8|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|0
1722493850000|2024-08-01 06:30:50|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|0
1722493860000|2024-08-01 06:31:00|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.4|4288.4|0
1722493870000|2024-08-01 06:31:10|4294.4|4288.4|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|0
1722493880000|2024-08-01 06:31:20|4293.3|4287.3|4292.9|4286.9|4293.3|4287.3|4292.8|4286.8|0
1722493890000|2024-08-01 06:31:30|4293.3|4287.3|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|0
1722493900000|2024-08-01 06:31:40|4292.9|4286.9|4293.3|4287.3|4293.3|4287.3|4292.4|4286.4|0
1722493920000|2024-08-01 06:32:00|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1722493930000|2024-08-01 06:32:10|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1722493940000|2024-08-01 06:32:20|4292.4|4286.4|4292.4|4286.4|4292.8|4286.8|4291.9|4285.9|0
1722493950000|2024-08-01 06:32:30|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1722493960000|2024-08-01 06:32:40|4292.4|4286.4|4293.9|4287.9|4294.3|4288.3|4292.4|4286.4|0
1722493970000|2024-08-01 06:32:50|4294.3|4288.3|4294.4|4288.4|4294.8|4288.8|4294.3|4288.3|0
1722493980000|2024-08-01 06:33:00|4294.3|4288.3|4294.8|4288.8|4294.8|4288.8|4294.3|4288.3|0
1722494000000|2024-08-01 06:33:20|4294.4|4288.4|4294.8|4288.8|4294.8|4288.8|4294.4|4288.4|1
1722494010000|2024-08-01 06:33:30|4295.3|4289.3|4296.3|4290.3|4296.3|4290.3|4295.3|4289.3|0
1722494020000|2024-08-01 06:33:40|4295.8|4289.8|4294.9|4288.9|4295.8|4289.8|4294.4|4288.4|0
1722494030000|2024-08-01 06:33:50|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1722494040000|2024-08-01 06:34:00|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1722494050000|2024-08-01 06:34:10|4294.5|4288.5|4294.4|4288.4|4294.5|4288.5|4294.4|4288.4|0
1722494060000|2024-08-01 06:34:20|4294.5|4288.5|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|0
1722494070000|2024-08-01 06:34:30|4295.4|4289.4|4295.8|4289.8|4295.8|4289.8|4295.4|4289.4|0
1722494080000|2024-08-01 06:34:40|4295.4|4289.4|4295.9|4289.9|4295.9|4289.9|4294.9|4288.9|0
1722494090000|2024-08-01 06:34:50|4296.3|4290.3|4296.9|4290.9|4296.9|4290.9|4296.3|4290.3|0
1722494100000|2024-08-01 06:35:00|4296.5|4290.5|4295.5|4289.5|4296.5|4290.5|4295.5|4289.5|0
1722494110000|2024-08-01 06:35:10|4295.9|4289.9|4296.5|4290.5|4296.9|4290.9|4295.9|4289.9|0
1722494120000|2024-08-01 06:35:20|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1722494130000|2024-08-01 06:35:30|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1722494140000|2024-08-01 06:35:40|4296|4290|4295.5|4289.5|4296|4290|4295.5|4289.5|0
1722494150000|2024-08-01 06:35:50|4295.9|4289.9|4295.5|4289.5|4296.4|4290.4|4295.5|4289.5|0
1722494160000|2024-08-01 06:36:00|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1722494170000|2024-08-01 06:36:10|4294.3|4288.3|4293.9|4287.9|4294.3|4288.3|4293.9|4287.9|0
1722494180000|2024-08-01 06:36:20|4293.5|4287.5|4293.4|4287.4|4293.5|4287.5|4293.4|4287.4|0
1722494190000|2024-08-01 06:36:30|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1722494200000|2024-08-01 06:36:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1722494210000|2024-08-01 06:36:50|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|0
1722494220000|2024-08-01 06:37:00|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4292.9|4286.9|0
1722494250000|2024-08-01 06:37:30|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|0
1722494270000|2024-08-01 06:37:50|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1722494280000|2024-08-01 06:38:00|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1722494300000|2024-08-01 06:38:20|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|1
1722494340000|2024-08-01 06:39:00|4289.9|4283.9|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|1
1722494350000|2024-08-01 06:39:10|4289.8|4283.8|4290.4|4284.4|4290.8|4284.8|4289.8|4283.8|0
1722494360000|2024-08-01 06:39:20|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1722494380000|2024-08-01 06:39:40|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1722494400000|2024-08-01 06:40:00|||||||||8
1722494410000|2024-08-01 06:40:10|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1722494420000|2024-08-01 06:40:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1722494440000|2024-08-01 06:40:40|4290.1|4284.1|4289.7|4283.7|4290.1|4284.1|4289.7|4283.7|0
1722494450000|2024-08-01 06:40:50|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1722494460000|2024-08-01 06:41:00|4290.3|4284.3|4290.3|4284.3|4291.2|4285.2|4290.3|4284.3|0
1722494470000|2024-08-01 06:41:10|4289.8|4283.8|4289.8|4283.8|4290.2|4284.2|4289.8|4283.8|0
1722494480000|2024-08-01 06:41:20|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|0
1722494490000|2024-08-01 06:41:30|4289.8|4283.8|4289.8|4283.8|4290.2|4284.2|4289.8|4283.8|0
1722494520000|2024-08-01 06:42:00|4289.7|4283.7|4289.7|4283.7|4289.8|4283.8|4289.7|4283.7|2
1722494560000|2024-08-01 06:42:40|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|3
1722494580000|2024-08-01 06:43:00|4287.7|4281.7|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|0
1722494590000|2024-08-01 06:43:10|4287.8|4281.8|4289.7|4283.7|4289.7|4283.7|4287.8|4281.8|1
1722494600000|2024-08-01 06:43:20|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|0
1722494610000|2024-08-01 06:43:30|4287.7|4281.7|4288.2|4282.2|4288.2|4282.2|4287.2|4281.2|0
1722494620000|2024-08-01 06:43:40|4288.7|4282.7|4288.2|4282.2|4288.7|4282.7|4287.8|4281.8|0
1722494630000|2024-08-01 06:43:50|4287.8|4281.8|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|0
1722494640000|2024-08-01 06:44:00|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|0
1722494650000|2024-08-01 06:44:10|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4289.8|4283.8|0
1722494660000|2024-08-01 06:44:20|4289.7|4283.7|4291.2|4285.2|4291.2|4285.2|4289.7|4283.7|0
1722494670000|2024-08-01 06:44:30|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|0
1722494680000|2024-08-01 06:44:40|4290.7|4284.7|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|0
1722494700000|2024-08-01 06:45:00|||||||||1
1722494710000|2024-08-01 06:45:10|4290.7|4284.7|4290.7|4284.7|4291.2|4285.2|4290.2|4284.2|1
1722494720000|2024-08-01 06:45:20|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|1
1722494730000|2024-08-01 06:45:30|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1722494740000|2024-08-01 06:45:40|4291.8|4285.8|4292.7|4286.7|4293.7|4287.7|4291.2|4285.2|4
1722494750000|2024-08-01 06:45:50|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|0
1722494760000|2024-08-01 06:46:00|4294.7|4288.7|4293.2|4287.2|4294.7|4288.7|4293.2|4287.2|1
1722494770000|2024-08-01 06:46:10|4293.3|4287.3|4293.2|4287.2|4293.3|4287.3|4293.2|4287.2|0
1722494780000|2024-08-01 06:46:20|4294.2|4288.2|4293.3|4287.3|4294.2|4288.2|4293.3|4287.3|0
1722494790000|2024-08-01 06:46:30|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|0
1722494800000|2024-08-01 06:46:40|4293.7|4287.7|4293.3|4287.3|4293.7|4287.7|4293.3|4287.3|0
1722494830000|2024-08-01 06:47:10|4293.2|4287.2|4293.3|4287.3|4293.7|4287.7|4292.8|4286.8|0
1722494840000|2024-08-01 06:47:20|4292.3|4286.3|4292.7|4286.7|4292.7|4286.7|4292.3|4286.3|0
1722494850000|2024-08-01 06:47:30|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1722494860000|2024-08-01 06:47:40|4292.3|4286.3|4292.2|4286.2|4292.3|4286.3|4292.2|4286.2|0
1722494870000|2024-08-01 06:47:50|4291.8|4285.8|4291.2|4285.2|4291.8|4285.8|4290.8|4284.8|1
1722494880000|2024-08-01 06:48:00|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1722494890000|2024-08-01 06:48:10|4289.9|4283.9|4289.3|4283.3|4289.9|4283.9|4289.3|4283.3|0
1722494900000|2024-08-01 06:48:20|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|0
1722494920000|2024-08-01 06:48:40|4289.8|4283.8|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|1
1722494940000|2024-08-01 06:49:00|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|1
1722494950000|2024-08-01 06:49:10|4290.7|4284.7|4291.3|4285.3|4291.3|4285.3|4290.7|4284.7|0
1722494960000|2024-08-01 06:49:20|4291.2|4285.2|4291.3|4285.3|4291.3|4285.3|4290.7|4284.7|0
1722494980000|2024-08-01 06:49:40|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|0
1722494990000|2024-08-01 06:49:50|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1722495000000|2024-08-01 06:50:00|4290.7|4284.7|4292.2|4286.2|4292.2|4286.2|4290.7|4284.7|0
1722495010000|2024-08-01 06:50:10|4291.4|4285.4|4290.7|4284.7|4291.4|4285.4|4290.7|4284.7|2
1722495020000|2024-08-01 06:50:20|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|0
1722495030000|2024-08-01 06:50:30|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|0
1722495040000|2024-08-01 06:50:40|4290.7|4284.7|4292.7|4286.7|4292.7|4286.7|4290.7|4284.7|2
1722495050000|2024-08-01 06:50:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4292.2|4286.2|0
1722495070000|2024-08-01 06:51:10|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1722495080000|2024-08-01 06:51:20|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1722495090000|2024-08-01 06:51:30|4292.7|4286.7|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1722495100000|2024-08-01 06:51:40|4293.2|4287.2|4292.2|4286.2|4293.2|4287.2|4292.2|4286.2|0
1722495110000|2024-08-01 06:51:50|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|0
1722495140000|2024-08-01 06:52:20|4291.8|4285.8|4291.3|4285.3|4292.2|4286.2|4291.3|4285.3|0
1722495150000|2024-08-01 06:52:30|4291.2|4285.2|4291.7|4285.7|4292.2|4286.2|4291.2|4285.2|0
1722495160000|2024-08-01 06:52:40|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1722495180000|2024-08-01 06:53:00|4291.8|4285.8|4291.7|4285.7|4291.8|4285.8|4291.7|4285.7|1
1722495190000|2024-08-01 06:53:10|4292.2|4286.2|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|0
1722495210000|2024-08-01 06:53:30|4292.2|4286.2|4293.2|4287.2|4293.2|4287.2|4292.2|4286.2|0
1722495220000|2024-08-01 06:53:40|4293.6|4287.6|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|0
1722495230000|2024-08-01 06:53:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1722495250000|2024-08-01 06:54:10|4292.8|4286.8|4293.2|4287.2|4293.2|4287.2|4292.8|4286.8|0
1722495260000|2024-08-01 06:54:20|4293.3|4287.3|4294.2|4288.2|4294.2|4288.2|4293.3|4287.3|0
1722495270000|2024-08-01 06:54:30|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1722495280000|2024-08-01 06:54:40|4293.3|4287.3|4293.2|4287.2|4293.3|4287.3|4293.2|4287.2|0
1722495290000|2024-08-01 06:54:50|4293.1|4287.1|4293.2|4287.2|4293.2|4287.2|4293.1|4287.1|0
1722495300000|2024-08-01 06:55:00|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.2|4286.2|0
1722495310000|2024-08-01 06:55:10|4293.1|4287.1|4291.7|4285.7|4293.1|4287.1|4291.7|4285.7|0
1722495330000|2024-08-01 06:55:30|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1722495340000|2024-08-01 06:55:40|4292.2|4286.2|4294.1|4288.1|4294.1|4288.1|4292.2|4286.2|2
1722495350000|2024-08-01 06:55:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1722495360000|2024-08-01 06:56:00|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1722495380000|2024-08-01 06:56:20|4294.6|4288.6|4294.2|4288.2|4294.6|4288.6|4294.2|4288.2|1
1722495400000|2024-08-01 06:56:40|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|2
1722495410000|2024-08-01 06:56:50|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|0
1722495420000|2024-08-01 06:57:00|4295.5|4289.5|4294.6|4288.6|4295.5|4289.5|4294.6|4288.6|2
1722495470000|2024-08-01 06:57:50|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1722495480000|2024-08-01 06:58:00|4293.2|4287.2|4293.1|4287.1|4293.2|4287.2|4293.1|4287.1|0
1722495490000|2024-08-01 06:58:10|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1722495500000|2024-08-01 06:58:20|4293.2|4287.2|4293.1|4287.1|4293.2|4287.2|4292.7|4286.7|0
1722495510000|2024-08-01 06:58:30|4292.7|4286.7|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|0
1722495540000|2024-08-01 06:59:00|4293.1|4287.1|4293.1|4287.1|4293.2|4287.2|4292.6|4286.6|0
1722495550000|2024-08-01 06:59:10|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|0
1722495570000|2024-08-01 06:59:30|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1722495590000|2024-08-01 06:59:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1722495600000|2024-08-01 07:00:00|4292.8|4286.8|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|0
1722495610000|2024-08-01 07:00:10|4293.2|4287.2|4290.6|4284.6|4293.2|4287.2|4290.6|4284.6|1
1722495620000|2024-08-01 07:00:20|4290.8|4284.8|4292.1|4286.1|4292.1|4286.1|4290.8|4284.8|1
1722495630000|2024-08-01 07:00:30|4291.7|4285.7|4292.1|4286.1|4292.1|4286.1|4291.7|4285.7|0
1722495660000|2024-08-01 07:01:00|4291.7|4285.7|4291.6|4285.6|4291.7|4285.7|4291.1|4285.1|1
1722495670000|2024-08-01 07:01:10|4292.1|4286.1|4290.1|4284.1|4292.1|4286.1|4290.1|4284.1|3
1722495680000|2024-08-01 07:01:20|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|1
1722495690000|2024-08-01 07:01:30|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|0
1722495700000|2024-08-01 07:01:40|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|0
1722495710000|2024-08-01 07:01:50|4291.6|4285.6|4292.1|4286.1|4292.1|4286.1|4291.6|4285.6|0
1722495730000|2024-08-01 07:02:10|4291.5|4285.5|4290.6|4284.6|4291.5|4285.5|4290.6|4284.6|1
1722495740000|2024-08-01 07:02:20|4290.1|4284.1|4291.1|4285.1|4291.1|4285.1|4290.1|4284.1|0
1722495790000|2024-08-01 07:03:10|4291.6|4285.6|4289.6|4283.6|4291.6|4285.6|4289.6|4283.6|0
1722495800000|2024-08-01 07:03:20|4289.7|4283.7|4289.3|4283.3|4289.7|4283.7|4289.3|4283.3|1
1722495810000|2024-08-01 07:03:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1722495820000|2024-08-01 07:03:40|4289.3|4283.3|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|0
1722495830000|2024-08-01 07:03:50|4290.1|4284.1|4292.6|4286.6|4292.6|4286.6|4290.1|4284.1|3
1722495840000|2024-08-01 07:04:00|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1722495850000|2024-08-01 07:04:10|4291.7|4285.7|4289.7|4283.7|4291.7|4285.7|4289.7|4283.7|1
1722495860000|2024-08-01 07:04:20|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1722495900000|2024-08-01 07:05:00|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1722495910000|2024-08-01 07:05:10|4292.1|4286.1|4293.1|4287.1|4293.1|4287.1|4292.1|4286.1|2
1722495930000|2024-08-01 07:05:30|4292.7|4286.7|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|1
1722495940000|2024-08-01 07:05:40|4292.2|4286.2|4291.1|4285.1|4292.2|4286.2|4291.1|4285.1|0
1722495970000|2024-08-01 07:06:10|4291|4285|4291|4285|4291|4285|4291|4285|0
1722495980000|2024-08-01 07:06:20|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1722495990000|2024-08-01 07:06:30|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1722496020000|2024-08-01 07:07:00|4289.1|4283.1|4289.6|4283.6|4290|4284|4289.1|4283.1|1
1722496030000|2024-08-01 07:07:10|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1722496060000|2024-08-01 07:07:40|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|0
1722496070000|2024-08-01 07:07:50|4289.6|4283.6|4290|4284|4290|4284|4289.6|4283.6|0
1722496080000|2024-08-01 07:08:00|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|1
1722496090000|2024-08-01 07:08:10|4290.5|4284.5|4289|4283|4290.5|4284.5|4289|4283|0
1722496100000|2024-08-01 07:08:20|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289|4283|0
1722496110000|2024-08-01 07:08:30|4289|4283|4289|4283|4289|4283|4289|4283|0
1722496120000|2024-08-01 07:08:40|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1722496140000|2024-08-01 07:09:00|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|0
1722496150000|2024-08-01 07:09:10|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1722496160000|2024-08-01 07:09:20|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1722496170000|2024-08-01 07:09:30|4289|4283|4289|4283|4289|4283|4289|4283|0
1722496180000|2024-08-01 07:09:40|4288.1|4282.1|4286.5|4280.5|4288.1|4282.1|4286.1|4280.1|2
1722496190000|2024-08-01 07:09:50|4286|4280|4286|4280|4286|4280|4286|4280|0
1722496200000|2024-08-01 07:10:00|4285.2|4279.2|4285.2|4279.2|4285.6|4279.6|4285.2|4279.2|0
1722496210000|2024-08-01 07:10:10|4285|4279|4284.1|4278.1|4285|4279|4284.1|4278.1|0
1722496240000|2024-08-01 07:10:40|4283.9|4277.9|4283.1|4277.1|4284|4278|4283.1|4277.1|3
1722496250000|2024-08-01 07:10:50|4282.7|4276.7|4283.1|4277.1|4283.1|4277.1|4282.7|4276.7|0
1722496260000|2024-08-01 07:11:00|4282.7|4276.7|4284|4278|4284|4278|4282.7|4276.7|2
1722496270000|2024-08-01 07:11:10|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|2
1722496300000|2024-08-01 07:11:40|4283.2|4277.2|4283.1|4277.1|4284|4278|4283.1|4277.1|1
1722496320000|2024-08-01 07:12:00|4282.7|4276.7|4283.6|4277.6|4283.6|4277.6|4282.6|4276.6|0
1722496330000|2024-08-01 07:12:10|4283.5|4277.5|4282.6|4276.6|4283.5|4277.5|4282.6|4276.6|2
1722496340000|2024-08-01 07:12:20|4283.1|4277.1|4283|4277|4283.1|4277.1|4282.5|4276.5|0
1722496350000|2024-08-01 07:12:30|4282.6|4276.6|4282.5|4276.5|4282.6|4276.6|4282.5|4276.5|0
1722496360000|2024-08-01 07:12:40|4283|4277|4282|4276|4283|4277|4282|4276|2
1722496370000|2024-08-01 07:12:50|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1722496380000|2024-08-01 07:13:00|4281.5|4275.5|4281.6|4275.6|4281.6|4275.6|4281.5|4275.5|0
1722496390000|2024-08-01 07:13:10|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281|4275|21
1722496400000|2024-08-01 07:13:20|4281.6|4275.6|4280|4274|4281.6|4275.6|4280|4274|2
1722496410000|2024-08-01 07:13:30|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1722496420000|2024-08-01 07:13:40|4280|4274|4280|4274|4280|4274|4280|4274|0
1722496450000|2024-08-01 07:14:10|4279.6|4273.6|4279.5|4273.5|4280.1|4274.1|4279.5|4273.5|10
1722496460000|2024-08-01 07:14:20|4279.2|4273.2|4279.8|4273.8|4279.9|4273.9|4278.2|4272.2|48
1722496470000|2024-08-01 07:14:30|4279.3|4273.3|4279.4|4273.4|4279.4|4273.4|4279.3|4273.3|0
1722496500000|2024-08-01 07:15:00|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1722496510000|2024-08-01 07:15:10|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1722496520000|2024-08-01 07:15:20|4280|4274|4280.9|4274.9|4281.8|4275.8|4280|4274|1
1722496530000|2024-08-01 07:15:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|1
1722496550000|2024-08-01 07:15:50|4281.2|4275.2|4280.3|4274.3|4281.2|4275.2|4280.3|4274.3|3
1722496560000|2024-08-01 07:16:00|4280.7|4274.7|4281.8|4275.8|4281.8|4275.8|4280.7|4274.7|0
1722496580000|2024-08-01 07:16:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1722496590000|2024-08-01 07:16:30|4280.9|4274.9|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|0
1722496600000|2024-08-01 07:16:40|4281.2|4275.2|4279.8|4273.8|4281.2|4275.2|4279.8|4273.8|1
1722496610000|2024-08-01 07:16:50|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1722496620000|2024-08-01 07:17:00|4280.6|4274.6|4280.7|4274.7|4280.7|4274.7|4280.6|4274.6|0
1722496630000|2024-08-01 07:17:10|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|0
1722496660000|2024-08-01 07:17:40|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1722496670000|2024-08-01 07:17:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1722496680000|2024-08-01 07:18:00|4281.8|4275.8|4282.7|4276.7|4282.7|4276.7|4281.8|4275.8|0
1722496690000|2024-08-01 07:18:10|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|0
1722496720000|2024-08-01 07:18:40|4283.1|4277.1|4283.2|4277.2|4283.2|4277.2|4283.1|4277.1|0
1722496730000|2024-08-01 07:18:50|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|2
1722496740000|2024-08-01 07:19:00|4282.7|4276.7|4280.7|4274.7|4282.7|4276.7|4280.3|4274.3|1
1722496750000|2024-08-01 07:19:10|4284.7|4278.7|4283.7|4277.7|4284.7|4278.7|4283.7|4277.7|122
1722496770000|2024-08-01 07:19:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|3
1722496790000|2024-08-01 07:19:50|4283.7|4277.7|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|1
1722496820000|2024-08-01 07:20:20|4284.1|4278.1|4283.7|4277.7|4284.7|4278.7|4283.7|4277.7|1
1722496860000|2024-08-01 07:21:00|4284.1|4278.1|4283.7|4277.7|4284.1|4278.1|4283.7|4277.7|0
1722496890000|2024-08-01 07:21:30|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1722496920000|2024-08-01 07:22:00|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|0
1722496930000|2024-08-01 07:22:10|4281.7|4275.7|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|0
1722496940000|2024-08-01 07:22:20|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|3
1722496980000|2024-08-01 07:23:00|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|0
1722497000000|2024-08-01 07:23:20|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1722497010000|2024-08-01 07:23:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1722497020000|2024-08-01 07:23:40|4283.6|4277.6|4283.7|4277.7|4283.7|4277.7|4282.7|4276.7|4
1722497030000|2024-08-01 07:23:50|4284.1|4278.1|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|0
1722497040000|2024-08-01 07:24:00|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1722497060000|2024-08-01 07:24:20|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1722497070000|2024-08-01 07:24:30|4284.1|4278.1|4284.6|4278.6|4284.6|4278.6|4284.1|4278.1|7
1722497090000|2024-08-01 07:24:50|4284.1|4278.1|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|1
1722497110000|2024-08-01 07:25:10|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|1
1722497160000|2024-08-01 07:26:00|4285.1|4279.1|4284.6|4278.6|4285.1|4279.1|4284.6|4278.6|0
1722497180000|2024-08-01 07:26:20|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1722497190000|2024-08-01 07:26:30|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|0
1722497220000|2024-08-01 07:27:00|4282.6|4276.6|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|0
1722497240000|2024-08-01 07:27:20|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1722497280000|2024-08-01 07:28:00|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|1
1722497290000|2024-08-01 07:28:10|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1722497300000|2024-08-01 07:28:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1722497310000|2024-08-01 07:28:30|4281.6|4275.6|4281.1|4275.1|4281.6|4275.6|4281.1|4275.1|0
1722497320000|2024-08-01 07:28:40|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1722497350000|2024-08-01 07:29:10|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1722497360000|2024-08-01 07:29:20|4280.6|4274.6|4283.6|4277.6|4283.6|4277.6|4280.6|4274.6|62
1722497370000|2024-08-01 07:29:30|4283.1|4277.1|4283.6|4277.6|4283.6|4277.6|4283.1|4277.1|1
1722497390000|2024-08-01 07:29:50|4283.2|4277.2|4283.1|4277.1|4283.2|4277.2|4283.1|4277.1|2
1722497400000|2024-08-01 07:30:00|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|1
1722497410000|2024-08-01 07:30:10|4283|4277|4283|4277|4283|4277|4283|4277|29
1722497420000|2024-08-01 07:30:20|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1722497450000|2024-08-01 07:30:50|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284|4278|0
1722497460000|2024-08-01 07:31:00|4283|4277|4283|4277|4283|4277|4283|4277|5
1722497510000|2024-08-01 07:31:50|||||||||3
1722497520000|2024-08-01 07:32:00|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283|4277|37
1722497550000|2024-08-01 07:32:30|4284|4278|4284|4278|4284|4278|4284|4278|0
1722497570000|2024-08-01 07:32:50|4285|4279|4285.5|4279.5|4286|4280|4285|4279|73
1722497580000|2024-08-01 07:33:00|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|1
1722497590000|2024-08-01 07:33:10|4285|4279|4285|4279|4285|4279|4285|4279|0
1722497600000|2024-08-01 07:33:20|4283.6|4277.6|4283|4277|4283.6|4277.6|4283|4277|2
1722497630000|2024-08-01 07:33:50|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|1
1722497640000|2024-08-01 07:34:00|4283|4277|4283|4277|4283|4277|4283|4277|0
1722497670000|2024-08-01 07:34:30|4282.1|4276.1|4280|4274|4282.1|4276.1|4279.5|4273.5|8
1722497680000|2024-08-01 07:34:40|4280.5|4274.5|4280|4274|4280.5|4274.5|4280|4274|0
1722497690000|2024-08-01 07:34:50|4279.9|4273.9|4279.5|4273.5|4279.9|4273.9|4279.5|4273.5|3
1722497700000|2024-08-01 07:35:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1722497710000|2024-08-01 07:35:10|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1722497760000|2024-08-01 07:36:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1722497770000|2024-08-01 07:36:10|4279.4|4273.4|4279|4273|4279.5|4273.5|4279|4273|0
1722497780000|2024-08-01 07:36:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|1
1722497790000|2024-08-01 07:36:30|4280|4274|4280.5|4274.5|4280.5|4274.5|4280|4274|0
1722497800000|2024-08-01 07:36:40|4280|4274|4279.5|4273.5|4280|4274|4279.5|4273.5|2
1722497810000|2024-08-01 07:36:50|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|7
1722497870000|2024-08-01 07:37:50|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|0
1722497890000|2024-08-01 07:38:10|4279|4273|4279|4273|4279|4273|4279|4273|0
1722497900000|2024-08-01 07:38:20|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1722497910000|2024-08-01 07:38:30|4279|4273|4279|4273|4279|4273|4278.5|4272.5|0
1722497920000|2024-08-01 07:38:40|4278.9|4272.9|4280.5|4274.5|4280.5|4274.5|4278.5|4272.5|1
1722497940000|2024-08-01 07:39:00|4281|4275|4280.5|4274.5|4281|4275|4280.5|4274.5|0
1722497960000|2024-08-01 07:39:20|4281|4275|4280.5|4274.5|4281|4275|4280.5|4274.5|3
1722497970000|2024-08-01 07:39:30|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|0
1722497990000|2024-08-01 07:39:50|4280.5|4274.5|4281.3|4275.3|4281.3|4275.3|4280.5|4274.5|0
1722498000000|2024-08-01 07:40:00|4281.4|4275.4|4282.5|4276.5|4282.5|4276.5|4281.4|4275.4|0
1722498030000|2024-08-01 07:40:30|4282|4276|4281.9|4275.9|4282.4|4276.4|4281.9|4275.9|0
1722498040000|2024-08-01 07:40:40|4282.3|4276.3|4282.4|4276.4|4282.4|4276.4|4282|4276|0
1722498050000|2024-08-01 07:40:50|4282|4276|4282.4|4276.4|4282.4|4276.4|4282|4276|0
1722498070000|2024-08-01 07:41:10|4281.9|4275.9|4281.5|4275.5|4281.9|4275.9|4281.5|4275.5|0
1722498080000|2024-08-01 07:41:20|4281.9|4275.9|4281.9|4275.9|4282.4|4276.4|4281.5|4275.5|0
1722498090000|2024-08-01 07:41:30|4282.3|4276.3|4282.4|4276.4|4282.4|4276.4|4282.3|4276.3|0
1722498110000|2024-08-01 07:41:50|4282|4276|4282|4276|4282.4|4276.4|4282|4276|0
1722498120000|2024-08-01 07:42:00|4281.5|4275.5|4281.4|4275.4|4281.5|4275.5|4281.4|4275.4|0
1722498140000|2024-08-01 07:42:20|4280.5|4274.5|4281.4|4275.4|4281.4|4275.4|4280.5|4274.5|0
1722498150000|2024-08-01 07:42:30|4281|4275|4281|4275|4281.4|4275.4|4281|4275|0
1722498160000|2024-08-01 07:42:40|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1722498200000|2024-08-01 07:43:20|4280.5|4274.5|4281.4|4275.4|4281.4|4275.4|4280.5|4274.5|2
1722498210000|2024-08-01 07:43:30|4281.3|4275.3|4281.3|4275.3|4281.4|4275.4|4281.3|4275.3|0
1722498240000|2024-08-01 07:44:00|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1722498260000|2024-08-01 07:44:20|4281.3|4275.3|4281.4|4275.4|4281.4|4275.4|4281.3|4275.3|0
1722498290000|2024-08-01 07:44:50|4281|4275|4280.9|4274.9|4281|4275|4280.9|4274.9|0
1722498300000|2024-08-01 07:45:00|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1722498310000|2024-08-01 07:45:10|4280.4|4274.4|4281.3|4275.3|4281.3|4275.3|4280.4|4274.4|3
1722498320000|2024-08-01 07:45:20|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1722498330000|2024-08-01 07:45:30|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4
1722498340000|2024-08-01 07:45:40|4282.8|4276.8|4284.4|4278.4|4284.4|4278.4|4282.4|4276.4|0
1722498360000|2024-08-01 07:46:00|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1722498370000|2024-08-01 07:46:10|4284.4|4278.4|4284.8|4278.8|4284.8|4278.8|4284.4|4278.4|1
1722498380000|2024-08-01 07:46:20|4284.4|4278.4|4284.8|4278.8|4284.8|4278.8|4284.4|4278.4|0
1722498390000|2024-08-01 07:46:30|4284.4|4278.4|4284.4|4278.4|4284.8|4278.8|4284.4|4278.4|0
1722498400000|2024-08-01 07:46:40|4284.8|4278.8|4284.4|4278.4|4284.8|4278.8|4284.4|4278.4|0
1722498420000|2024-08-01 07:47:00|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4282.4|4276.4|0
1722498430000|2024-08-01 07:47:10|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1722498440000|2024-08-01 07:47:20|4284|4278|4284|4278|4284.4|4278.4|4284|4278|0
1722498450000|2024-08-01 07:47:30|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1722498480000|2024-08-01 07:48:00|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|0
1722498520000|2024-08-01 07:48:40|4283.9|4277.9|4284.3|4278.3|4284.4|4278.4|4283.9|4277.9|0
1722498540000|2024-08-01 07:49:00|4284.4|4278.4|4284.3|4278.3|4284.4|4278.4|4283.9|4277.9|0
1722498580000|2024-08-01 07:49:40|4284.4|4278.4|4285.3|4279.3|4285.3|4279.3|4284.4|4278.4|0
1722498590000|2024-08-01 07:49:50|4284.9|4278.9|4284.4|4278.4|4284.9|4278.9|4284.4|4278.4|0
1722498600000|2024-08-01 07:50:00|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|0
1722498610000|2024-08-01 07:50:10|4284.4|4278.4|4284.3|4278.3|4284.4|4278.4|4284.3|4278.3|0
1722498620000|2024-08-01 07:50:20|4283.4|4277.4|4283.8|4277.8|4283.8|4277.8|4283.4|4277.4|0
1722498640000|2024-08-01 07:50:40|4283.4|4277.4|4283.8|4277.8|4283.8|4277.8|4283.4|4277.4|0
1722498660000|2024-08-01 07:51:00|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1722498710000|2024-08-01 07:51:50|4282.4|4276.4|4282.3|4276.3|4282.4|4276.4|4282.3|4276.3|1
1722498720000|2024-08-01 07:52:00|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1722498730000|2024-08-01 07:52:10|4281.3|4275.3|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|0
1722498760000|2024-08-01 07:52:40|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1722498770000|2024-08-01 07:52:50|4281.3|4275.3|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|2
1722498800000|2024-08-01 07:53:20|4281.8|4275.8|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|0
1722498820000|2024-08-01 07:53:40|4282.9|4276.9|4283.3|4277.3|4283.3|4277.3|4282.9|4276.9|0
1722498830000|2024-08-01 07:53:50|4282.9|4276.9|4282.3|4276.3|4282.9|4276.9|4282.3|4276.3|0
1722498850000|2024-08-01 07:54:10|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1722498860000|2024-08-01 07:54:20|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1722498870000|2024-08-01 07:54:30|4281.9|4275.9|4282.3|4276.3|4282.3|4276.3|4281.9|4275.9|0
1722498880000|2024-08-01 07:54:40|4281.8|4275.8|4282.3|4276.3|4282.4|4276.4|4281.8|4275.8|0
1722498890000|2024-08-01 07:54:50|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|0
1722498900000|2024-08-01 07:55:00|4280.9|4274.9|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|0
1722498920000|2024-08-01 07:55:20|4281.4|4275.4|4281.8|4275.8|4281.8|4275.8|4281.4|4275.4|0
1722498930000|2024-08-01 07:55:30|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1722498940000|2024-08-01 07:55:40|4281.8|4275.8|4281.9|4275.9|4281.9|4275.9|4281.8|4275.8|0
1722498950000|2024-08-01 07:55:50|4282.3|4276.3|4282.4|4276.4|4282.4|4276.4|4282.3|4276.3|1
1722498960000|2024-08-01 07:56:00|4281.4|4275.4|4281.3|4275.3|4281.4|4275.4|4281.3|4275.3|0
1722498970000|2024-08-01 07:56:10|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1722499010000|2024-08-01 07:56:50|4281.8|4275.8|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|0
1722499020000|2024-08-01 07:57:00|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1722499030000|2024-08-01 07:57:10|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|0
1722499040000|2024-08-01 07:57:20|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|1
1722499050000|2024-08-01 07:57:30|4280.9|4274.9|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|0
1722499060000|2024-08-01 07:57:40|4280.9|4274.9|4280.8|4274.8|4281.4|4275.4|4280.8|4274.8|1
1722499070000|2024-08-01 07:57:50|4281.3|4275.3|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|0
1722499080000|2024-08-01 07:58:00|||||||||9
1722499090000|2024-08-01 07:58:10|4279.4|4273.4|4279.8|4273.8|4279.8|4273.8|4278.9|4272.9|6
1722499100000|2024-08-01 07:58:20|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|2
1722499120000|2024-08-01 07:58:40|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1722499130000|2024-08-01 07:58:50|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|3
1722499140000|2024-08-01 07:59:00|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4278.9|4272.9|0
1722499160000|2024-08-01 07:59:20|4279.4|4273.4|4279.3|4273.3|4279.4|4273.4|4279.3|4273.3|0
1722499170000|2024-08-01 07:59:30|4278.8|4272.8|4280.3|4274.3|4280.3|4274.3|4278.8|4272.8|0
1722499190000|2024-08-01 07:59:50|||||||||2
1722499200000|2024-08-01 08:00:00|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.3|4274.3|0
1722499210000|2024-08-01 08:00:10|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|0
1722499220000|2024-08-01 08:00:20|4280.9|4274.9|4282.3|4276.3|4282.3|4276.3|4280.9|4274.9|0
1722499240000|2024-08-01 08:00:40|4281.9|4275.9|4281.8|4275.8|4282.3|4276.3|4281.4|4275.4|0
1722499250000|2024-08-01 08:00:50|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1722499260000|2024-08-01 08:01:00|4282.3|4276.3|4281.4|4275.4|4282.3|4276.3|4281.4|4275.4|0
1722499270000|2024-08-01 08:01:10|4281.8|4275.8|4281.4|4275.4|4282.3|4276.3|4281.4|4275.4|0
1722499280000|2024-08-01 08:01:20|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1722499290000|2024-08-01 08:01:30|4281.8|4275.8|4282.3|4276.3|4282.8|4276.8|4281.8|4275.8|0
1722499320000|2024-08-01 08:02:00|4281.8|4275.8|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|0
1722499330000|2024-08-01 08:02:10|4281.8|4275.8|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|0
1722499370000|2024-08-01 08:02:50|4280.4|4274.4|4280.3|4274.3|4280.4|4274.4|4280.3|4274.3|0
1722499380000|2024-08-01 08:03:00|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|10
1722499390000|2024-08-01 08:03:10|||||||||3
1722499400000|2024-08-01 08:03:20|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1722499440000|2024-08-01 08:04:00|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1722499500000|2024-08-01 08:05:00|4280.3|4274.3|4279.8|4273.8|4280.8|4274.8|4279.8|4273.8|3
1722499510000|2024-08-01 08:05:10|4280.2|4274.2|4280.3|4274.3|4280.3|4274.3|4280.2|4274.2|0
1722499530000|2024-08-01 08:05:30|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1722499540000|2024-08-01 08:05:40|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1722499550000|2024-08-01 08:05:50|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|0
1722499560000|2024-08-01 08:06:00|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.3|4272.3|4
1722499570000|2024-08-01 08:06:10|4279.2|4273.2|4279.3|4273.3|4279.3|4273.3|4279.2|4273.2|0
1722499580000|2024-08-01 08:06:20|4278.8|4272.8|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|0
1722499680000|2024-08-01 08:08:00|4277.8|4271.8|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|1
1722499690000|2024-08-01 08:08:10|4277.9|4271.9|4277.9|4271.9|4278.3|4272.3|4277.9|4271.9|1
1722499700000|2024-08-01 08:08:20|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4277.9|4271.9|0
1722499710000|2024-08-01 08:08:30|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1722499730000|2024-08-01 08:08:50|4278.4|4272.4|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|0
1722499740000|2024-08-01 08:09:00|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|1
1722499760000|2024-08-01 08:09:20|||||||||2
1722499770000|2024-08-01 08:09:30|4281.5|4275.5|4280.6|4274.6|4281.5|4275.5|4280.6|4274.6|22
1722499780000|2024-08-01 08:09:40|4281|4275|4280.1|4274.1|4281.6|4275.6|4279.7|4273.7|11
1722499790000|2024-08-01 08:09:50|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|18
1722499810000|2024-08-01 08:10:10|4280.7|4274.7|4280.1|4274.1|4280.7|4274.7|4280.1|4274.1|2
1722499820000|2024-08-01 08:10:20|4280.2|4274.2|4281|4275|4281|4275|4280.2|4274.2|2
1722499860000|2024-08-01 08:11:00|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|0
1722499870000|2024-08-01 08:11:10|4280|4274|4279.6|4273.6|4280.1|4274.1|4279.6|4273.6|0
1722499890000|2024-08-01 08:11:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1722499900000|2024-08-01 08:11:40|4279.6|4273.6|4279.5|4273.5|4279.6|4273.6|4279.5|4273.5|0
1722499920000|2024-08-01 08:12:00|4278.6|4272.6|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|0
1722499930000|2024-08-01 08:12:10|4278|4272|4277.6|4271.6|4278.5|4272.5|4277.6|4271.6|0
1722499940000|2024-08-01 08:12:20|4278|4272|4278|4272|4278|4272|4277.6|4271.6|0
1722499950000|2024-08-01 08:12:30|4277.6|4271.6|4278.5|4272.5|4278.5|4272.5|4277.6|4271.6|1
1722499980000|2024-08-01 08:13:00|4277.7|4271.7|4278.6|4272.6|4278.6|4272.6|4277.6|4271.6|1
1722499990000|2024-08-01 08:13:10|4278.7|4272.7|4279.1|4273.1|4279.1|4273.1|4278.7|4272.7|1
1722500000000|2024-08-01 08:13:20|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279.1|4273.1|1
1722500010000|2024-08-01 08:13:30|4280.6|4274.6|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|0
1722500020000|2024-08-01 08:13:40|4281.2|4275.2|4283.3|4277.3|4283.3|4277.3|4281.2|4275.2|2
1722500040000|2024-08-01 08:14:00|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|2
1722500070000|2024-08-01 08:14:30|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1722500090000|2024-08-01 08:14:50|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|0
1722500100000|2024-08-01 08:15:00|4284.2|4278.2|4284.8|4278.8|4284.8|4278.8|4284.2|4278.2|4
1722500130000|2024-08-01 08:15:30|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1722500140000|2024-08-01 08:15:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1722500160000|2024-08-01 08:16:00|4285.3|4279.3|4286.7|4280.7|4286.8|4280.8|4285.3|4279.3|0
1722500170000|2024-08-01 08:16:10|4285.8|4279.8|4285.7|4279.7|4285.8|4279.8|4285.7|4279.7|0
1722500180000|2024-08-01 08:16:20|4285.2|4279.2|4284.2|4278.2|4285.2|4279.2|4283.7|4277.7|1
1722500190000|2024-08-01 08:16:30|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|1
1722500230000|2024-08-01 08:17:10|4283.8|4277.8|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|0
1722500260000|2024-08-01 08:17:40|4284.2|4278.2|4284.6|4278.6|4284.6|4278.6|4284.2|4278.2|0
1722500270000|2024-08-01 08:17:50|4283.7|4277.7|4284.6|4278.6|4284.6|4278.6|4283.7|4277.7|0
1722500280000|2024-08-01 08:18:00|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1722500330000|2024-08-01 08:18:50|4283.9|4277.9|4285.7|4279.7|4286.2|4280.2|4283.9|4277.9|0
1722500340000|2024-08-01 08:19:00|4286.3|4280.3|4284.7|4278.7|4286.3|4280.3|4284.7|4278.7|0
1722500350000|2024-08-01 08:19:10|4285.6|4279.6|4285.7|4279.7|4285.7|4279.7|4285.6|4279.6|0
1722500410000|2024-08-01 08:20:10|4286.5|4280.5|4286.7|4280.7|4286.7|4280.7|4286.5|4280.5|0
1722500450000|2024-08-01 08:20:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.6|4279.6|0
1722500460000|2024-08-01 08:21:00|4285.6|4279.6|4285.7|4279.7|4285.7|4279.7|4285.6|4279.6|0
1722500470000|2024-08-01 08:21:10|4286.6|4280.6|4286.7|4280.7|4286.7|4280.7|4286.6|4280.6|0
1722500480000|2024-08-01 08:21:20|4291.6|4285.6|4292.6|4286.6|4292.6|4286.6|4291.6|4285.6|4
1722500490000|2024-08-01 08:21:30|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|5
1722500530000|2024-08-01 08:22:10|4291.7|4285.7|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|0
1722500540000|2024-08-01 08:22:20|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1722500550000|2024-08-01 08:22:30|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1722500560000|2024-08-01 08:22:40|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1722500570000|2024-08-01 08:22:50|4291.7|4285.7|4292.1|4286.1|4292.1|4286.1|4291.7|4285.7|0
1722500580000|2024-08-01 08:23:00|4292.2|4286.2|4292.1|4286.1|4292.2|4286.2|4292.1|4286.1|0
1722500610000|2024-08-01 08:23:30|4291.7|4285.7|4292.1|4286.1|4292.1|4286.1|4291.7|4285.7|0
1722500630000|2024-08-01 08:23:50|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1722500640000|2024-08-01 08:24:00|4291.2|4285.2|4291.5|4285.5|4291.5|4285.5|4291.1|4285.1|0
1722500650000|2024-08-01 08:24:10|4291.6|4285.6|4292.1|4286.1|4292.1|4286.1|4291.5|4285.5|0
1722500660000|2024-08-01 08:24:20|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1722500680000|2024-08-01 08:24:40|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|12
1722500700000|2024-08-01 08:25:00|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|1
1722500750000|2024-08-01 08:25:50|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1722500760000|2024-08-01 08:26:00|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4289.7|4283.7|0
1722500770000|2024-08-01 08:26:10|4290.5|4284.5|4290.6|4284.6|4290.6|4284.6|4290.5|4284.5|0
1722500800000|2024-08-01 08:26:40|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1722500810000|2024-08-01 08:26:50|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1722500880000|2024-08-01 08:28:00|4289.7|4283.7|4290.1|4284.1|4290.5|4284.5|4289.7|4283.7|1
1722500890000|2024-08-01 08:28:10|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1722500930000|2024-08-01 08:28:50|4289.1|4283.1|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|0
1722500940000|2024-08-01 08:29:00|4290.1|4284.1|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|0
1722500970000|2024-08-01 08:29:30|4290.6|4284.6|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|0
1722500990000|2024-08-01 08:29:50|4290|4284|4289.6|4283.6|4290.5|4284.5|4289.6|4283.6|0
1722501000000|2024-08-01 08:30:00|4289.1|4283.1|4287.6|4281.6|4289.1|4283.1|4287.6|4281.6|0
1722501010000|2024-08-01 08:30:10|4288.6|4282.6|4287.6|4281.6|4288.6|4282.6|4287.6|4281.6|0
1722501020000|2024-08-01 08:30:20|4288.5|4282.5|4288.6|4282.6|4288.6|4282.6|4288.5|4282.5|0
1722501040000|2024-08-01 08:30:40|4288.1|4282.1|4287.6|4281.6|4288.6|4282.6|4287.6|4281.6|0
1722501050000|2024-08-01 08:30:50|4288.6|4282.6|4287.6|4281.6|4288.6|4282.6|4287.6|4281.6|0
1722501060000|2024-08-01 08:31:00|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1722501070000|2024-08-01 08:31:10|4288.6|4282.6|4288.1|4282.1|4288.6|4282.6|4287.6|4281.6|0
1722501090000|2024-08-01 08:31:30|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1722501100000|2024-08-01 08:31:40|4288.1|4282.1|4288.6|4282.6|4288.6|4282.6|4287.6|4281.6|0
1722501140000|2024-08-01 08:32:20|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1722501150000|2024-08-01 08:32:30|4289.1|4283.1|4289.5|4283.5|4289.5|4283.5|4289.1|4283.1|0
1722501160000|2024-08-01 08:32:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1722501210000|2024-08-01 08:33:30|||||||||1
1722501240000|2024-08-01 08:34:00|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.5|4284.5|7
1722501250000|2024-08-01 08:34:10|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1722501260000|2024-08-01 08:34:20|4292.5|4286.5|4291.6|4285.6|4292.5|4286.5|4291.6|4285.6|4
1722501290000|2024-08-01 08:34:50|4290.7|4284.7|4289.6|4283.6|4290.7|4284.7|4289.6|4283.6|3
1722501370000|2024-08-01 08:36:10|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|0
1722501430000|2024-08-01 08:37:10|4290|4284|4289.6|4283.6|4290|4284|4289.6|4283.6|0
1722501450000|2024-08-01 08:37:30|4290.5|4284.5|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|8
1722501460000|2024-08-01 08:37:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1722501470000|2024-08-01 08:37:50|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|0
1722501480000|2024-08-01 08:38:00|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1722501490000|2024-08-01 08:38:10|4289.6|4283.6|4290.1|4284.1|4290.5|4284.5|4289.6|4283.6|0
1722501510000|2024-08-01 08:38:30|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1722501520000|2024-08-01 08:38:40|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|0
1722501530000|2024-08-01 08:38:50|4291|4285|4291|4285|4291|4285|4291|4285|0
1722501540000|2024-08-01 08:39:00|4292|4286|4291.6|4285.6|4292.5|4286.5|4291.6|4285.6|1
1722501550000|2024-08-01 08:39:10|4291.1|4285.1|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|0
1722501560000|2024-08-01 08:39:20|4291.5|4285.5|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|0
1722501570000|2024-08-01 08:39:30|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1722501580000|2024-08-01 08:39:40|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|0
1722501600000|2024-08-01 08:40:00|4290|4284|4290|4284|4290|4284|4290|4284|0
1722501610000|2024-08-01 08:40:10|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1722501640000|2024-08-01 08:40:40|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|0
1722501650000|2024-08-01 08:40:50|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|0
1722501660000|2024-08-01 08:41:00|4290.6|4284.6|4290.5|4284.5|4290.6|4284.6|4290|4284|0
1722501670000|2024-08-01 08:41:10|4290|4284|4290.5|4284.5|4290.5|4284.5|4289.6|4283.6|0
1722501700000|2024-08-01 08:41:40|4289.6|4283.6|4290.5|4284.5|4290.5|4284.5|4289.6|4283.6|0
1722501710000|2024-08-01 08:41:50|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290|4284|1
1722501720000|2024-08-01 08:42:00|4290|4284|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1722501780000|2024-08-01 08:43:00|||||||||1
1722501790000|2024-08-01 08:43:10|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291|4285|0
1722501800000|2024-08-01 08:43:20|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|0
1722501810000|2024-08-01 08:43:30|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|0
1722501830000|2024-08-01 08:43:50|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|0
1722501850000|2024-08-01 08:44:10|4291|4285|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|0
1722501870000|2024-08-01 08:44:30|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|0
1722501880000|2024-08-01 08:44:40|4290|4284|4289.6|4283.6|4290|4284|4289.5|4283.5|0
1722501890000|2024-08-01 08:44:50|4290|4284|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1722501900000|2024-08-01 08:45:00|4290|4284|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1722501910000|2024-08-01 08:45:10|4290|4284|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1722501920000|2024-08-01 08:45:20|4290|4284|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1722501930000|2024-08-01 08:45:30|4290|4284|4290|4284|4290|4284|4290|4284|0
1722501940000|2024-08-01 08:45:40|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|0
1722501950000|2024-08-01 08:45:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1722501960000|2024-08-01 08:46:00|4290|4284|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1722501980000|2024-08-01 08:46:20|4290|4284|4290|4284|4290|4284|4290|4284|0
1722502010000|2024-08-01 08:46:50|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|1
1722502040000|2024-08-01 08:47:20|4290|4284|4290|4284|4290|4284|4290|4284|0
1722502050000|2024-08-01 08:47:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1722502060000|2024-08-01 08:47:40|4289.1|4283.1|4289.5|4283.5|4289.5|4283.5|4289.1|4283.1|0
1722502090000|2024-08-01 08:48:10|4290|4284|4290|4284|4290|4284|4290|4284|0
1722502110000|2024-08-01 08:48:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|1
1722502170000|2024-08-01 08:49:30|4288.5|4282.5|4290|4284|4290|4284|4288.5|4282.5|0
1722502180000|2024-08-01 08:49:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1722502190000|2024-08-01 08:49:50|4290|4284|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1722502210000|2024-08-01 08:50:10|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1722502220000|2024-08-01 08:50:20|4289.6|4283.6|4290|4284|4290|4284|4289.6|4283.6|0
1722502230000|2024-08-01 08:50:30|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1722502240000|2024-08-01 08:50:40|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1722502250000|2024-08-01 08:50:50|4291|4285|4291|4285|4291|4285|4291|4285|2
1722502270000|2024-08-01 08:51:10|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1722502280000|2024-08-01 08:51:20|4291|4285|4291|4285|4291|4285|4291|4285|0
1722502290000|2024-08-01 08:51:30|4291.4|4285.4|4291.5|4285.5|4291.5|4285.5|4291.4|4285.4|0
1722502330000|2024-08-01 08:52:10|4292.5|4286.5|4291.5|4285.5|4292.5|4286.5|4291.5|4285.5|1
1722502340000|2024-08-01 08:52:20|4290.7|4284.7|4290.5|4284.5|4290.7|4284.7|4290.5|4284.5|0
1722502360000|2024-08-01 08:52:40|4290.1|4284.1|4290.1|4284.1|4290.5|4284.5|4290.1|4284.1|0
1722502370000|2024-08-01 08:52:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1722502380000|2024-08-01 08:53:00|4290.1|4284.1|4290|4284|4290.1|4284.1|4290|4284|0
1722502390000|2024-08-01 08:53:10|4289.1|4283.1|4289.5|4283.5|4289.5|4283.5|4289.1|4283.1|0
1722502400000|2024-08-01 08:53:20|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289|4283|0
1722502410000|2024-08-01 08:53:30|4289|4283|4289|4283|4289|4283|4289|4283|0
1722502420000|2024-08-01 08:53:40|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288|4282|0
1722502430000|2024-08-01 08:53:50|4288|4282|4285.5|4279.5|4288.1|4282.1|4285.5|4279.5|15
1722502440000|2024-08-01 08:54:00|4285.9|4279.9|4285.6|4279.6|4286|4280|4285.5|4279.5|12
1722502450000|2024-08-01 08:54:10|4285.5|4279.5|4284.7|4278.7|4285.5|4279.5|4284.3|4278.3|1
1722502460000|2024-08-01 08:54:20|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1722502470000|2024-08-01 08:54:30|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1722502490000|2024-08-01 08:54:50|4286.1|4280.1|4285.3|4279.3|4286.1|4280.1|4285.3|4279.3|0
1722502500000|2024-08-01 08:55:00|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1722502510000|2024-08-01 08:55:10|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|0
1722502520000|2024-08-01 08:55:20|4285.7|4279.7|4285.7|4279.7|4286.1|4280.1|4285.7|4279.7|0
1722502530000|2024-08-01 08:55:30|4286.1|4280.1|4286.7|4280.7|4286.7|4280.7|4286.1|4280.1|0
1722502540000|2024-08-01 08:55:40|4286.6|4280.6|4286.1|4280.1|4286.6|4280.6|4286.1|4280.1|4
1722502560000|2024-08-01 08:56:00|4285.7|4279.7|4286.1|4280.1|4286.1|4280.1|4285.7|4279.7|0
1722502570000|2024-08-01 08:56:10|4285.7|4279.7|4286.1|4280.1|4286.1|4280.1|4285.7|4279.7|0
1722502590000|2024-08-01 08:56:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1722502600000|2024-08-01 08:56:40|4287|4281|4287|4281|4287.1|4281.1|4287|4281|0
1722502650000|2024-08-01 08:57:30|4286.6|4280.6|4287|4281|4287|4281|4286.6|4280.6|0
1722502670000|2024-08-01 08:57:50|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1722502680000|2024-08-01 08:58:00|4287|4281|4287|4281|4287|4281|4287|4281|0
1722502710000|2024-08-01 08:58:30|4286.6|4280.6|4286.6|4280.6|4287|4281|4286.6|4280.6|0
1722502720000|2024-08-01 08:58:40|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1722502740000|2024-08-01 08:59:00|4285.2|4279.2|4286|4280|4286|4280|4285.2|4279.2|1
1722502750000|2024-08-01 08:59:10|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1722502760000|2024-08-01 08:59:20|4285.9|4279.9|4285.6|4279.6|4286|4280|4285.5|4279.5|1
1722502770000|2024-08-01 08:59:30|4286|4280|4286|4280|4286|4280|4286|4280|0
1722502800000|2024-08-01 09:00:00|4286.1|4280.1|4286|4280|4286.2|4280.2|4286|4280|0
1722502810000|2024-08-01 09:00:10|4285.6|4279.6|4285.5|4279.5|4285.6|4279.6|4285.5|4279.5|0
1722502820000|2024-08-01 09:00:20|4285.1|4279.1|4285.2|4279.2|4286|4280|4285.1|4279.1|2
1722502840000|2024-08-01 09:00:40|4285.6|4279.6|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|0
1722502880000|2024-08-01 09:01:20|4287|4281|4287|4281|4287|4281|4287|4281|0
1722502890000|2024-08-01 09:01:30|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1722502920000|2024-08-01 09:02:00|4287.6|4281.6|4287.7|4281.7|4288|4282|4287.6|4281.6|0
1722502930000|2024-08-01 09:02:10|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1722502940000|2024-08-01 09:02:20|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1722502960000|2024-08-01 09:02:40|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1722503010000|2024-08-01 09:03:30|4289.1|4283.1|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|0
1722503020000|2024-08-01 09:03:40|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1722503030000|2024-08-01 09:03:50|4288.7|4282.7|4289.1|4283.1|4289.1|4283.1|4288.7|4282.7|0
1722503050000|2024-08-01 09:04:10|4289.5|4283.5|4289.5|4283.5|4291.5|4285.5|4289.5|4283.5|4
1722503090000|2024-08-01 09:04:50|4290|4284|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1722503100000|2024-08-01 09:05:00|4290|4284|4290|4284|4290|4284|4290|4284|1
1722503110000|2024-08-01 09:05:10|4289.6|4283.6|4290|4284|4290|4284|4289.6|4283.6|0
1722503130000|2024-08-01 09:05:30|4289.6|4283.6|4290|4284|4290|4284|4289.6|4283.6|0
1722503140000|2024-08-01 09:05:40|4289.6|4283.6|4289.6|4283.6|4290|4284|4289.6|4283.6|0
1722503150000|2024-08-01 09:05:50|4289.5|4283.5|4289|4283|4289.5|4283.5|4288.6|4282.6|1
1722503170000|2024-08-01 09:06:10|4288.6|4282.6|4287.2|4281.2|4289|4283|4287.2|4281.2|0
1722503180000|2024-08-01 09:06:20|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1722503190000|2024-08-01 09:06:30|4287.9|4281.9|4286.1|4280.1|4287.9|4281.9|4286.1|4280.1|0
1722503210000|2024-08-01 09:06:50|4285.5|4279.5|4284.6|4278.6|4285.5|4279.5|4284.5|4278.5|0
1722503220000|2024-08-01 09:07:00|4285|4279|4286|4280|4286|4280|4285|4279|0
1722503230000|2024-08-01 09:07:10|4285.5|4279.5|4285.6|4279.6|4285.6|4279.6|4285.5|4279.5|0
1722503240000|2024-08-01 09:07:20|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1722503330000|2024-08-01 09:08:50|4285|4279|4285|4279|4285|4279|4284.1|4278.1|1
1722503340000|2024-08-01 09:09:00|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1722503420000|2024-08-01 09:10:20|4285|4279|4285|4279|4285|4279|4285|4279|0
1722503440000|2024-08-01 09:10:40|4286|4280|4286|4280|4286|4280|4286|4280|1
1722503450000|2024-08-01 09:10:50|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1722503490000|2024-08-01 09:11:30|4285.9|4279.9|4286|4280|4286|4280|4285.9|4279.9|0
1722503510000|2024-08-01 09:11:50|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1722503530000|2024-08-01 09:12:10|4286|4280|4286|4280|4286|4280|4286|4280|0
1722503580000|2024-08-01 09:13:00|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|0
1722503590000|2024-08-01 09:13:10|4286|4280|4286|4280|4286|4280|4286|4280|0
1722503630000|2024-08-01 09:13:50|4285.5|4279.5|4286|4280|4286|4280|4285.5|4279.5|0
1722503660000|2024-08-01 09:14:20|4286.4|4280.4|4286.5|4280.5|4286.5|4280.5|4286.4|4280.4|0
1722503680000|2024-08-01 09:14:40|4287|4281|4287.5|4281.5|4287.5|4281.5|4287|4281|0
1722503700000|2024-08-01 09:15:00|4288|4282|4287|4281|4288|4282|4287|4281|1
1722503710000|2024-08-01 09:15:10|4287.5|4281.5|4287|4281|4287.5|4281.5|4287|4281|0
1722503720000|2024-08-01 09:15:20|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1722503730000|2024-08-01 09:15:30|4288|4282|4288|4282|4288|4282|4288|4282|0
1722503740000|2024-08-01 09:15:40|4286|4280|4286|4280|4286|4280|4286|4280|3
1722503760000|2024-08-01 09:16:00|4286.4|4280.4|4286|4280|4286.4|4280.4|4286|4280|0
1722503770000|2024-08-01 09:16:10|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1722503780000|2024-08-01 09:16:20|4286|4280|4285.1|4279.1|4286|4280|4285.1|4279.1|0
1722503790000|2024-08-01 09:16:30|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1722503800000|2024-08-01 09:16:40|4284.1|4278.1|4283.1|4277.1|4284.1|4278.1|4283.1|4277.1|0
1722503820000|2024-08-01 09:17:00|4283|4277|4283|4277|4283|4277|4283|4277|0
1722503830000|2024-08-01 09:17:10|||||||||1
1722503840000|2024-08-01 09:17:20|4283.1|4277.1|4283|4277|4283.1|4277.1|4283|4277|0
1722503870000|2024-08-01 09:17:50|4282.6|4276.6|4283|4277|4283|4277|4282.6|4276.6|0
1722503890000|2024-08-01 09:18:10|4282.6|4276.6|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|0
1722503900000|2024-08-01 09:18:20|4283|4277|4283|4277|4283|4277|4282.6|4276.6|0
1722503910000|2024-08-01 09:18:30|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|0
1722503920000|2024-08-01 09:18:40|4283|4277|4283|4277|4283|4277|4283|4277|0
1722503930000|2024-08-01 09:18:50|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|0
1722503940000|2024-08-01 09:19:00|4281.6|4275.6|4282.1|4276.1|4282.1|4276.1|4281.6|4275.6|0
1722503950000|2024-08-01 09:19:10|4281.6|4275.6|4282.1|4276.1|4282.1|4276.1|4281.2|4275.2|0
1722503960000|2024-08-01 09:19:20|4281.6|4275.6|4282.1|4276.1|4282.1|4276.1|4281.6|4275.6|0
1722503970000|2024-08-01 09:19:30|4282|4276|4281.6|4275.6|4282|4276|4281.6|4275.6|0
1722503980000|2024-08-01 09:19:40|4282|4276|4283|4277|4283|4277|4282|4276|0
1722503990000|2024-08-01 09:19:50|4283.5|4277.5|4283.1|4277.1|4283.5|4277.5|4283.1|4277.1|0
1722504020000|2024-08-01 09:20:20|4283.2|4277.2|4284|4278|4284|4278|4283.2|4277.2|0
1722504090000|2024-08-01 09:21:30|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1722504100000|2024-08-01 09:21:40|4284.5|4278.5|4285|4279|4285|4279|4284.5|4278.5|0
1722504120000|2024-08-01 09:22:00|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1722504140000|2024-08-01 09:22:20|4286|4280|4286|4280|4286|4280|4286|4280|0
1722504150000|2024-08-01 09:22:30|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1722504240000|2024-08-01 09:24:00|4285.4|4279.4|4285|4279|4285.5|4279.5|4285|4279|7
1722504270000|2024-08-01 09:24:30|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1722504320000|2024-08-01 09:25:20|4286|4280|4285.5|4279.5|4286|4280|4285.5|4279.5|2
1722504360000|2024-08-01 09:26:00|||||||||3
1722504420000|2024-08-01 09:27:00|||||||||1
1722504430000|2024-08-01 09:27:10|4285|4279|4285.5|4279.5|4285.5|4279.5|4285|4279|8
1722504460000|2024-08-01 09:27:40|||||||||9
1722504560000|2024-08-01 09:29:20|4285.8|4279.8|4285.4|4279.4|4285.8|4279.8|4285.4|4279.4|3
1722504570000|2024-08-01 09:29:30|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1722504600000|2024-08-01 09:30:00|||||||||1
1722504610000|2024-08-01 09:30:10|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|10
1722504620000|2024-08-01 09:30:20|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1722504630000|2024-08-01 09:30:30|4288.2|4282.2|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|0
1722504640000|2024-08-01 09:30:40|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|2
1722504670000|2024-08-01 09:31:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1722504680000|2024-08-01 09:31:20|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|0
1722504690000|2024-08-01 09:31:30|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1722504700000|2024-08-01 09:31:40|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1722504710000|2024-08-01 09:31:50|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1722504720000|2024-08-01 09:32:00|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1722504750000|2024-08-01 09:32:30|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1722504800000|2024-08-01 09:33:20|4288.8|4282.8|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|7
1722504810000|2024-08-01 09:33:30|4288.6|4282.6|4288.3|4282.3|4288.6|4282.6|4288.3|4282.3|0
1722504830000|2024-08-01 09:33:50|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1722504870000|2024-08-01 09:34:30|4288.3|4282.3|4288.8|4282.8|4288.8|4282.8|4288.3|4282.3|0
1722504890000|2024-08-01 09:34:50|4288.4|4282.4|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|0
1722504910000|2024-08-01 09:35:10|4288.9|4282.9|4288.3|4282.3|4288.9|4282.9|4288.3|4282.3|1
1722504920000|2024-08-01 09:35:20|4288.4|4282.4|4286.9|4280.9|4288.4|4282.4|4286.9|4280.9|3
1722504950000|2024-08-01 09:35:50|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1722504960000|2024-08-01 09:36:00|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1722504970000|2024-08-01 09:36:10|4287.9|4281.9|4287.8|4281.8|4287.9|4281.9|4287.8|4281.8|0
1722505010000|2024-08-01 09:36:50|4287.4|4281.4|4287.8|4281.8|4287.8|4281.8|4287.4|4281.4|0
1722505030000|2024-08-01 09:37:10|4287.4|4281.4|4286.8|4280.8|4287.4|4281.4|4286.8|4280.8|0
1722505130000|2024-08-01 09:38:50|4287.2|4281.2|4287.3|4281.3|4287.3|4281.3|4287.2|4281.2|0
1722505140000|2024-08-01 09:39:00|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1722505150000|2024-08-01 09:39:10|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1722505310000|2024-08-01 09:41:50|4286.4|4280.4|4285.9|4279.9|4286.4|4280.4|4285.9|4279.9|0
1722505330000|2024-08-01 09:42:10|4286.3|4280.3|4285.8|4279.8|4286.3|4280.3|4285.8|4279.8|1
1722505350000|2024-08-01 09:42:30|4285.9|4279.9|4286.3|4280.3|4286.3|4280.3|4285.9|4279.9|0
1722505360000|2024-08-01 09:42:40|4286.8|4280.8|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|3
1722505370000|2024-08-01 09:42:50|4285.9|4279.9|4285.8|4279.8|4285.9|4279.9|4285.8|4279.8|0
1722505380000|2024-08-01 09:43:00|4285.3|4279.3|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|0
1722505390000|2024-08-01 09:43:10|||||||||1
1722505410000|2024-08-01 09:43:30|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|0
1722505500000|2024-08-01 09:45:00|||||||||2
1722505510000|2024-08-01 09:45:10|4282.7|4276.7|4282.3|4276.3|4282.7|4276.7|4281.8|4275.8|7
1722505520000|2024-08-01 09:45:20|4282.7|4276.7|4282.3|4276.3|4282.7|4276.7|4282.3|4276.3|0
1722505530000|2024-08-01 09:45:30|4281.8|4275.8|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|0
1722505540000|2024-08-01 09:45:40|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1722505550000|2024-08-01 09:45:50|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1722505560000|2024-08-01 09:46:00|4281.8|4275.8|4281.8|4275.8|4282.3|4276.3|4281.8|4275.8|0
1722505570000|2024-08-01 09:46:10|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.8|4275.8|0
1722505600000|2024-08-01 09:46:40|4279.8|4273.8|4279.9|4273.9|4279.9|4273.9|4279.8|4273.8|2
1722505610000|2024-08-01 09:46:50|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1722505620000|2024-08-01 09:47:00|4279.3|4273.3|4277.8|4271.8|4279.3|4273.3|4277.8|4271.8|1
1722505630000|2024-08-01 09:47:10|4276.9|4270.9|4276.8|4270.8|4276.9|4270.9|4276.8|4270.8|3
1722505680000|2024-08-01 09:48:00|4275.3|4269.3|4278.5|4272.5|4278.5|4272.5|4275.3|4269.3|10
1722505690000|2024-08-01 09:48:10|4279.5|4273.5|4279.1|4273.1|4279.5|4273.5|4278.7|4272.7|0
1722505700000|2024-08-01 09:48:20|4277.1|4271.1|4276.7|4270.7|4277.1|4271.1|4276.7|4270.7|4
1722505740000|2024-08-01 09:49:00|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1722505750000|2024-08-01 09:49:10|4276.5|4270.5|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1722505780000|2024-08-01 09:49:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1722505790000|2024-08-01 09:49:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|1
1722505800000|2024-08-01 09:50:00|4279.1|4273.1|4279.8|4273.8|4280.2|4274.2|4278.6|4272.6|2
1722505810000|2024-08-01 09:50:10|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1722505820000|2024-08-01 09:50:20|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|9
1722505830000|2024-08-01 09:50:30|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.3|4272.3|0
1722505840000|2024-08-01 09:50:40|4277.8|4271.8|4277.7|4271.7|4277.8|4271.8|4277.7|4271.7|0
1722505910000|2024-08-01 09:51:50|4277.8|4271.8|4278.8|4272.8|4279.2|4273.2|4277.8|4271.8|1
1722505920000|2024-08-01 09:52:00|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1722505940000|2024-08-01 09:52:20|||||||||1
1722506180000|2024-08-01 09:56:20|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|1
1722506200000|2024-08-01 09:56:40|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1722506210000|2024-08-01 09:56:50|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1722506230000|2024-08-01 09:57:10|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1722506240000|2024-08-01 09:57:20|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1722506270000|2024-08-01 09:57:50|||||||||1
1722506320000|2024-08-01 09:58:40|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|0
1722506340000|2024-08-01 09:59:00|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1722506350000|2024-08-01 09:59:10|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4276.7|4270.7|0
1722506380000|2024-08-01 09:59:40|4277.2|4271.2|4277.6|4271.6|4277.6|4271.6|4277.2|4271.2|0
1722506400000|2024-08-01 10:00:00|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1722506430000|2024-08-01 10:00:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1722506480000|2024-08-01 10:01:20|4277.2|4271.2|4277.6|4271.6|4277.6|4271.6|4277.2|4271.2|0
1722506500000|2024-08-01 10:01:40|4277.7|4271.7|4278.7|4272.7|4278.7|4272.7|4277.7|4271.7|0
1722506510000|2024-08-01 10:01:50|4277.7|4271.7|4278.6|4272.6|4278.6|4272.6|4277.7|4271.7|0
1722506520000|2024-08-01 10:02:00|4278.2|4272.2|4277.7|4271.7|4278.6|4272.6|4277.7|4271.7|0
1722506580000|2024-08-01 10:03:00|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1722506590000|2024-08-01 10:03:10|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1722506620000|2024-08-01 10:03:40|4279.7|4273.7|4279.2|4273.2|4279.7|4273.7|4279.2|4273.2|0
1722506660000|2024-08-01 10:04:20|4279.1|4273.1|4278.2|4272.2|4279.1|4273.1|4278.2|4272.2|0
1722506680000|2024-08-01 10:04:40|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|0
1722506690000|2024-08-01 10:04:50|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1722506700000|2024-08-01 10:05:00|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1722506710000|2024-08-01 10:05:10|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1722506720000|2024-08-01 10:05:20|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1722506730000|2024-08-01 10:05:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1722506780000|2024-08-01 10:06:20|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1722506880000|2024-08-01 10:08:00|4278.5|4272.5|4278.6|4272.6|4279.1|4273.1|4278.5|4272.5|0
1722506900000|2024-08-01 10:08:20|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|0
1722506910000|2024-08-01 10:08:30|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1722506920000|2024-08-01 10:08:40|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1722506950000|2024-08-01 10:09:10|4278.1|4272.1|4277.7|4271.7|4278.1|4272.1|4277.7|4271.7|0
1722506960000|2024-08-01 10:09:20|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1722507010000|2024-08-01 10:10:10|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1722507070000|2024-08-01 10:11:10|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1722507080000|2024-08-01 10:11:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1722507110000|2024-08-01 10:11:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1722507160000|2024-08-01 10:12:40|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1722507180000|2024-08-01 10:13:00|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|1
1722507190000|2024-08-01 10:13:10|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1722507200000|2024-08-01 10:13:20|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1722507230000|2024-08-01 10:13:50|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1722507250000|2024-08-01 10:14:10|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1722507260000|2024-08-01 10:14:20|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|0
1722507280000|2024-08-01 10:14:40|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|1
1722507370000|2024-08-01 10:16:10|4278.2|4272.2|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|1
1722507380000|2024-08-01 10:16:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1722507420000|2024-08-01 10:17:00|4277.7|4271.7|4277.6|4271.6|4277.7|4271.7|4277.6|4271.6|0
1722507440000|2024-08-01 10:17:20|4277.2|4271.2|4276.2|4270.2|4277.2|4271.2|4276.2|4270.2|0
1722507450000|2024-08-01 10:17:30|4275.7|4269.7|4275.6|4269.6|4275.7|4269.7|4275.6|4269.6|0
1722507460000|2024-08-01 10:17:40|4276|4270|4275.6|4269.6|4276|4270|4275.6|4269.6|0
1722507470000|2024-08-01 10:17:50|4276.1|4270.1|4276.5|4270.5|4276.5|4270.5|4276.1|4270.1|0
1722507490000|2024-08-01 10:18:10|4276.6|4270.6|4276.5|4270.5|4276.6|4270.6|4276.5|4270.5|0
1722507500000|2024-08-01 10:18:20|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1722507520000|2024-08-01 10:18:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1722507570000|2024-08-01 10:19:30|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1722507600000|2024-08-01 10:20:00|4278|4272|4278|4272|4278|4272|4278|4272|18
1722507630000|2024-08-01 10:20:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1722507670000|2024-08-01 10:21:10|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|1
1722507690000|2024-08-01 10:21:30|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|0
1722507710000|2024-08-01 10:21:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|18
1722507720000|2024-08-01 10:22:00|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|0
1722507760000|2024-08-01 10:22:40|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|2
1722507790000|2024-08-01 10:23:10|4277|4271|4277|4271|4277.5|4271.5|4277|4271|0
1722507820000|2024-08-01 10:23:40|4277.5|4271.5|4277|4271|4277.5|4271.5|4277|4271|0
1722507830000|2024-08-01 10:23:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1722507850000|2024-08-01 10:24:10|4278|4272|4278.5|4272.5|4278.5|4272.5|4278|4272|0
1722507900000|2024-08-01 10:25:00|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1722508020000|2024-08-01 10:27:00|4279|4273|4279|4273|4279|4273|4279|4273|0
1722508030000|2024-08-01 10:27:10|4278.6|4272.6|4278.6|4272.6|4279|4273|4278.6|4272.6|1
1722508040000|2024-08-01 10:27:20|4279|4273|4279|4273|4279|4273|4279|4273|0
1722508050000|2024-08-01 10:27:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1722508060000|2024-08-01 10:27:40|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1722508070000|2024-08-01 10:27:50|4279.5|4273.5|4279.1|4273.1|4279.5|4273.5|4279.1|4273.1|0
1722508110000|2024-08-01 10:28:30|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|12
1722508130000|2024-08-01 10:28:50|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|7
1722508160000|2024-08-01 10:29:20|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1722508170000|2024-08-01 10:29:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1722508190000|2024-08-01 10:29:50|4280|4274|4279.7|4273.7|4280|4274|4279.7|4273.7|3
1722508200000|2024-08-01 10:30:00|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1722508210000|2024-08-01 10:30:10|4279.7|4273.7|4279.6|4273.6|4279.7|4273.7|4279.6|4273.6|0
1722508220000|2024-08-01 10:30:20|4279.2|4273.2|4279|4273|4279.2|4273.2|4279|4273|0
1722508310000|2024-08-01 10:31:50|||||||||6
1722508360000|2024-08-01 10:32:40|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|6
1722508380000|2024-08-01 10:33:00|||||||||1
1722508390000|2024-08-01 10:33:10|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|0
1722508400000|2024-08-01 10:33:20|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1722508410000|2024-08-01 10:33:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1722508420000|2024-08-01 10:33:40|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1722508470000|2024-08-01 10:34:30|4279.1|4273.1|4279|4273|4279.1|4273.1|4279|4273|0
1722508500000|2024-08-01 10:35:00|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1722508510000|2024-08-01 10:35:10|4279.7|4273.7|4280.5|4274.5|4280.5|4274.5|4279.7|4273.7|0
1722508520000|2024-08-01 10:35:20|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|1
1722508530000|2024-08-01 10:35:30|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1722508550000|2024-08-01 10:35:50|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1722508580000|2024-08-01 10:36:20|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1722508600000|2024-08-01 10:36:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1722508630000|2024-08-01 10:37:10|4280.7|4274.7|4281.1|4275.1|4281.1|4275.1|4280.7|4274.7|0
1722508640000|2024-08-01 10:37:20|4280.7|4274.7|4280.6|4274.6|4280.7|4274.7|4280.5|4274.5|0
1722508690000|2024-08-01 10:38:10|4280.5|4274.5|4280.1|4274.1|4280.5|4274.5|4279.7|4273.7|0
1722508730000|2024-08-01 10:38:50|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1722508740000|2024-08-01 10:39:00|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1722508750000|2024-08-01 10:39:10|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|0
1722508770000|2024-08-01 10:39:30|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|0
1722508800000|2024-08-01 10:40:00|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1722508830000|2024-08-01 10:40:30|4280|4274|4279.6|4273.6|4280|4274|4279.6|4273.6|0
1722508860000|2024-08-01 10:41:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1722508870000|2024-08-01 10:41:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1722508900000|2024-08-01 10:41:40|4280|4274|4280.6|4274.6|4280.6|4274.6|4280|4274|0
1722508920000|2024-08-01 10:42:00|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4279.6|4273.6|0
1722508990000|2024-08-01 10:43:10|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1722509000000|2024-08-01 10:43:20|4280.5|4274.5|4280.6|4274.6|4280.6|4274.6|4280.5|4274.5|0
1722509060000|2024-08-01 10:44:20|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1722509070000|2024-08-01 10:44:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1722509090000|2024-08-01 10:44:50|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.1|4273.1|0
1722509110000|2024-08-01 10:45:10|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1722509120000|2024-08-01 10:45:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1722509130000|2024-08-01 10:45:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1722509140000|2024-08-01 10:45:40|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1722509160000|2024-08-01 10:46:00|4279.1|4273.1|4278.8|4272.8|4279.1|4273.1|4278.8|4272.8|4
1722509300000|2024-08-01 10:48:20|4279.3|4273.3|4278.8|4272.8|4279.3|4273.3|4278.8|4272.8|0
1722509310000|2024-08-01 10:48:30|4279.4|4273.4|4281.3|4275.3|4281.4|4275.4|4279.4|4273.4|1
1722509320000|2024-08-01 10:48:40|4280.9|4274.9|4280.8|4274.8|4280.9|4274.9|4280.8|4274.8|0
1722509330000|2024-08-01 10:48:50|4280.4|4274.4|4279.1|4273.1|4280.4|4274.4|4279.1|4273.1|4
1722509340000|2024-08-01 10:49:00|4279|4273|4279|4273|4279.1|4273.1|4279|4273|0
1722509370000|2024-08-01 10:49:30|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1722509420000|2024-08-01 10:50:20|4279.5|4273.5|4277.1|4271.1|4279.5|4273.5|4277.1|4271.1|19
1722509440000|2024-08-01 10:50:40|4277.5|4271.5|4277.6|4271.6|4277.6|4271.6|4277.5|4271.5|0
1722509450000|2024-08-01 10:50:50|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1722509460000|2024-08-01 10:51:00|4277.6|4271.6|4278|4272|4278|4272|4277.6|4271.6|0
1722509490000|2024-08-01 10:51:30|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1722509680000|2024-08-01 10:54:40|4279|4273|4278.2|4272.2|4279|4273|4278.1|4272.1|3
1722509700000|2024-08-01 10:55:00|4278.6|4272.6|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|7
1722509710000|2024-08-01 10:55:10|4278.7|4272.7|4278.3|4272.3|4278.7|4272.7|4278.3|4272.3|10
1722509720000|2024-08-01 10:55:20|4279.7|4273.7|4280.7|4274.7|4280.7|4274.7|4279.7|4273.7|12
1722509730000|2024-08-01 10:55:30|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|0
1722509740000|2024-08-01 10:55:40|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1722509790000|2024-08-01 10:56:30|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|0
1722509800000|2024-08-01 10:56:40|4280.7|4274.7|4281.1|4275.1|4281.1|4275.1|4280.7|4274.7|0
1722509820000|2024-08-01 10:57:00|4281.7|4275.7|4281.3|4275.3|4281.7|4275.7|4281.3|4275.3|0
1722509830000|2024-08-01 10:57:10|4281.7|4275.7|4281.3|4275.3|4281.7|4275.7|4281.3|4275.3|1
1722509840000|2024-08-01 10:57:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1722509870000|2024-08-01 10:57:50|4281.3|4275.3|4282.7|4276.7|4282.7|4276.7|4281.3|4275.3|1
1722509880000|2024-08-01 10:58:00|||||||||1
1722509890000|2024-08-01 10:58:10|4283.1|4277.1|4282.7|4276.7|4283.1|4277.1|4282.7|4276.7|0
1722509900000|2024-08-01 10:58:20|4283.1|4277.1|4282.8|4276.8|4283.1|4277.1|4282.7|4276.7|0
1722509910000|2024-08-01 10:58:30|4282.3|4276.3|4280.7|4274.7|4283.3|4277.3|4279.7|4273.7|2
1722509920000|2024-08-01 10:58:40|4281.3|4275.3|4281.1|4275.1|4281.6|4275.6|4280.8|4274.8|0
1722509930000|2024-08-01 10:58:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1722509940000|2024-08-01 10:59:00|4280.6|4274.6|4281.8|4275.8|4282.7|4276.7|4280.6|4274.6|1
1722509950000|2024-08-01 10:59:10|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|1
1722509980000|2024-08-01 10:59:40|4281.6|4275.6|4279.6|4273.6|4281.6|4275.6|4279.6|4273.6|0
1722510050000|2024-08-01 11:00:50|4278.7|4272.7|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|3
1722510060000|2024-08-01 11:01:00|4278.7|4272.7|4278.6|4272.6|4278.7|4272.7|4278.6|4272.6|0
1722510070000|2024-08-01 11:01:10|4278.2|4272.2|4278.6|4272.6|4279.1|4273.1|4278.2|4272.2|1
1722510090000|2024-08-01 11:01:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1722510120000|2024-08-01 11:02:00|||||||||2
1722510190000|2024-08-01 11:03:10|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4279.6|4273.6|0
1722510200000|2024-08-01 11:03:20|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1722510230000|2024-08-01 11:03:50|4280.2|4274.2|4279.6|4273.6|4280.2|4274.2|4279.6|4273.6|0
1722510240000|2024-08-01 11:04:00|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1722510270000|2024-08-01 11:04:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1722510280000|2024-08-01 11:04:40|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1722510310000|2024-08-01 11:05:10|4279.7|4273.7|4279.7|4273.7|4280.1|4274.1|4279.6|4273.6|0
1722510320000|2024-08-01 11:05:20|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|0
1722510350000|2024-08-01 11:05:50|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|1
1722510360000|2024-08-01 11:06:00|4279.9|4273.9|4280.5|4274.5|4280.5|4274.5|4279.9|4273.9|0
1722510370000|2024-08-01 11:06:10|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|0
1722510390000|2024-08-01 11:06:30|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1722510400000|2024-08-01 11:06:40|4280.7|4274.7|4281.1|4275.1|4281.1|4275.1|4280.7|4274.7|0
1722510410000|2024-08-01 11:06:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1722510430000|2024-08-01 11:07:10|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1722510450000|2024-08-01 11:07:30|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1722510460000|2024-08-01 11:07:40|4281.1|4275.1|4280.1|4274.1|4281.1|4275.1|4280.1|4274.1|1
1722510510000|2024-08-01 11:08:30|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|0
1722510530000|2024-08-01 11:08:50|4280.7|4274.7|4282.1|4276.1|4282.1|4276.1|4280.7|4274.7|0
1722510540000|2024-08-01 11:09:00|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1722510550000|2024-08-01 11:09:10|||||||||1
1722510580000|2024-08-01 11:09:40|4282.2|4276.2|4282.6|4276.6|4282.6|4276.6|4282.2|4276.2|0
1722510600000|2024-08-01 11:10:00|4282.2|4276.2|4282.6|4276.6|4282.6|4276.6|4282.2|4276.2|0
1722510630000|2024-08-01 11:10:30|4282.2|4276.2|4282.2|4276.2|4282.6|4276.6|4282.2|4276.2|0
1722510640000|2024-08-01 11:10:40|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|0
1722510650000|2024-08-01 11:10:50|4281.6|4275.6|4282.6|4276.6|4282.6|4276.6|4281.6|4275.6|2
1722510660000|2024-08-01 11:11:00|4283.1|4277.1|4283.1|4277.1|4283.2|4277.2|4283.1|4277.1|0
1722510670000|2024-08-01 11:11:10|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|0
1722510680000|2024-08-01 11:11:20|4282.7|4276.7|4282.6|4276.6|4282.7|4276.7|4282.2|4276.2|0
1722510690000|2024-08-01 11:11:30|4282.2|4276.2|4282.6|4276.6|4282.6|4276.6|4281.7|4275.7|0
1722510700000|2024-08-01 11:11:40|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1722510730000|2024-08-01 11:12:10|4282.6|4276.6|4282.2|4276.2|4282.6|4276.6|4282.2|4276.2|0
1722510750000|2024-08-01 11:12:30|4282.6|4276.6|4282.7|4276.7|4282.7|4276.7|4282.6|4276.6|0
1722510760000|2024-08-01 11:12:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1722510780000|2024-08-01 11:13:00|4282.7|4276.7|4283.1|4277.1|4283.6|4277.6|4282.7|4276.7|0
1722510790000|2024-08-01 11:13:10|4283.2|4277.2|4283.6|4277.6|4283.6|4277.6|4283.2|4277.2|0
1722510800000|2024-08-01 11:13:20|4283.2|4277.2|4284.7|4278.7|4284.7|4278.7|4283.2|4277.2|0
1722510810000|2024-08-01 11:13:30|4284.6|4278.6|4283.7|4277.7|4284.6|4278.6|4283.7|4277.7|0
1722510820000|2024-08-01 11:13:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1722510840000|2024-08-01 11:14:00|4283.1|4277.1|4283.6|4277.6|4283.6|4277.6|4283.1|4277.1|0
1722510850000|2024-08-01 11:14:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|1
1722510860000|2024-08-01 11:14:20|4283.1|4277.1|4282.7|4276.7|4283.1|4277.1|4282.7|4276.7|0
1722510870000|2024-08-01 11:14:30|4282.2|4276.2|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|20
1722510890000|2024-08-01 11:14:50|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4281.7|4275.7|0
1722510900000|2024-08-01 11:15:00|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1722510910000|2024-08-01 11:15:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1722510940000|2024-08-01 11:15:40|4283.2|4277.2|4283.2|4277.2|4283.6|4277.6|4282.7|4276.7|1
1722510950000|2024-08-01 11:15:50|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1722510960000|2024-08-01 11:16:00|4283.2|4277.2|4283.2|4277.2|4283.6|4277.6|4283.2|4277.2|0
1722510970000|2024-08-01 11:16:10|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1722511020000|2024-08-01 11:17:00|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|0
1722511030000|2024-08-01 11:17:10|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1722511050000|2024-08-01 11:17:30|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|5
1722511120000|2024-08-01 11:18:40|4285.1|4279.1|4285.6|4279.6|4285.6|4279.6|4284.6|4278.6|0
1722511130000|2024-08-01 11:18:50|4285.1|4279.1|4285.6|4279.6|4285.6|4279.6|4284.6|4278.6|0
1722511140000|2024-08-01 11:19:00|4285.1|4279.1|4285.6|4279.6|4285.6|4279.6|4285.1|4279.1|0
1722511170000|2024-08-01 11:19:30|4284.7|4278.7|4288.5|4282.5|4288.5|4282.5|4284.7|4278.7|3
1722511190000|2024-08-01 11:19:50|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1722511210000|2024-08-01 11:20:10|4288.4|4282.4|4287.6|4281.6|4288.4|4282.4|4287.6|4281.6|7
1722511280000|2024-08-01 11:21:20|4287.1|4281.1|4287.6|4281.6|4287.6|4281.6|4287.1|4281.1|2
1722511290000|2024-08-01 11:21:30|4287.1|4281.1|4287.5|4281.5|4287.5|4281.5|4287.1|4281.1|0
1722511300000|2024-08-01 11:21:40|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1722511310000|2024-08-01 11:21:50|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1722511330000|2024-08-01 11:22:10|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1722511350000|2024-08-01 11:22:30|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1722511370000|2024-08-01 11:22:50|4287.2|4281.2|4288.1|4282.1|4288.1|4282.1|4287.2|4281.2|6
1722511440000|2024-08-01 11:24:00|4288|4282|4288|4282|4288|4282|4288|4282|2
1722511450000|2024-08-01 11:24:10|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|8
1722511460000|2024-08-01 11:24:20|||||||||3
1722511500000|2024-08-01 11:25:00|||||||||4
1722511510000|2024-08-01 11:25:10|4288.3|4282.3|4290.4|4284.4|4290.4|4284.4|4288.3|4282.3|11
1722511540000|2024-08-01 11:25:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1722511550000|2024-08-01 11:25:50|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|2
1722511560000|2024-08-01 11:26:00|4290|4284|4289.9|4283.9|4290|4284|4289.9|4283.9|0
1722511570000|2024-08-01 11:26:10|4290|4284|4290.7|4284.7|4290.8|4284.8|4290|4284|6
1722511620000|2024-08-01 11:27:00|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|9
1722511640000|2024-08-01 11:27:20|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1722511670000|2024-08-01 11:27:50|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|0
1722511680000|2024-08-01 11:28:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4
1722511720000|2024-08-01 11:28:40|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1722511810000|2024-08-01 11:30:10|4288.7|4282.7|4288.3|4282.3|4288.7|4282.7|4288.3|4282.3|2
1722511820000|2024-08-01 11:30:20|4288.2|4282.2|4290.5|4284.5|4291.4|4285.4|4288.2|4282.2|10
1722511830000|2024-08-01 11:30:30|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290|4284|1
1722511860000|2024-08-01 11:31:00|4290|4284|4288|4282|4290|4284|4288|4282|9
1722511870000|2024-08-01 11:31:10|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1722511880000|2024-08-01 11:31:20|4289|4283|4289|4283|4289|4283|4289|4283|0
1722511920000|2024-08-01 11:32:00|4288.6|4282.6|4289|4283|4289|4283|4288.6|4282.6|1
1722511940000|2024-08-01 11:32:20|4288.6|4282.6|4288.5|4282.5|4288.6|4282.6|4288.5|4282.5|0
1722511950000|2024-08-01 11:32:30|4289|4283|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1722511960000|2024-08-01 11:32:40|4288|4282|4288|4282|4288|4282|4288|4282|0
1722512010000|2024-08-01 11:33:30|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4
1722512020000|2024-08-01 11:33:40|4289|4283|4289|4283|4289|4283|4288.5|4282.5|0
1722512030000|2024-08-01 11:33:50|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1722512120000|2024-08-01 11:35:20|4288.6|4282.6|4289|4283|4289|4283|4288.6|4282.6|3
1722512140000|2024-08-01 11:35:40|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1722512220000|2024-08-01 11:37:00|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1722512260000|2024-08-01 11:37:40|4288|4282|4288.5|4282.5|4288.5|4282.5|4288|4282|0
1722512270000|2024-08-01 11:37:50|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1722512300000|2024-08-01 11:38:20|4289|4283|4289|4283|4289|4283|4289|4283|1
1722512350000|2024-08-01 11:39:10|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|12
1722512360000|2024-08-01 11:39:20|4290.3|4284.3|4290.9|4284.9|4291.4|4285.4|4290.3|4284.3|3
1722512370000|2024-08-01 11:39:30|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1722512380000|2024-08-01 11:39:40|4290|4284|4290|4284|4290|4284|4290|4284|0
1722512410000|2024-08-01 11:40:10|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|1
1722512420000|2024-08-01 11:40:20|4290.1|4284.1|4290|4284|4290.1|4284.1|4290|4284|0
1722512440000|2024-08-01 11:40:40|||||||||1
1722512480000|2024-08-01 11:41:20|4289|4283|4289|4283|4289|4283|4289|4283|1
1722512510000|2024-08-01 11:41:50|4289.2|4283.2|4289|4283|4289.2|4283.2|4289|4283|7
1722512520000|2024-08-01 11:42:00|4288.6|4282.6|4288.9|4282.9|4288.9|4282.9|4288.5|4282.5|2
1722512530000|2024-08-01 11:42:10|4289|4283|4289|4283|4289|4283|4289|4283|0
1722512560000|2024-08-01 11:42:40|4288.9|4282.9|4288|4282|4288.9|4282.9|4288|4282|1
1722512600000|2024-08-01 11:43:20|4287.9|4281.9|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|1
1722512610000|2024-08-01 11:43:30|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1722512620000|2024-08-01 11:43:40|4289|4283|4289|4283|4289|4283|4289|4283|0
1722512660000|2024-08-01 11:44:20|4289.4|4283.4|4289.6|4283.6|4290|4284|4289.4|4283.4|0
1722512670000|2024-08-01 11:44:30|4289.5|4283.5|4289.1|4283.1|4289.5|4283.5|4289.1|4283.1|0
1722512680000|2024-08-01 11:44:40|4289.5|4283.5|4288|4282|4289.5|4283.5|4288|4282|12
1722512690000|2024-08-01 11:44:50|4288.1|4282.1|4288|4282|4288.1|4282.1|4288|4282|12
1722512700000|2024-08-01 11:45:00|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|2
1722512730000|2024-08-01 11:45:30|4289|4283|4288.6|4282.6|4289|4283|4288.6|4282.6|0
1722512740000|2024-08-01 11:45:40|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|0
1722512760000|2024-08-01 11:46:00|4288.6|4282.6|4288.5|4282.5|4288.6|4282.6|4288.5|4282.5|0
1722512770000|2024-08-01 11:46:10|4289|4283|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1722512790000|2024-08-01 11:46:30|4288|4282|4288|4282|4288|4282|4288|4282|0
1722512820000|2024-08-01 11:47:00|4288.1|4282.1|4288.5|4282.5|4288.5|4282.5|4288.1|4282.1|6
1722512830000|2024-08-01 11:47:10|4288.9|4282.9|4289|4283|4289|4283|4288.9|4282.9|5
1722512840000|2024-08-01 11:47:20|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|2
1722512890000|2024-08-01 11:48:10|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|1
1722512910000|2024-08-01 11:48:30|4288.9|4282.9|4289|4283|4289|4283|4288.6|4282.6|0
1722512920000|2024-08-01 11:48:40|4288.6|4282.6|4288.5|4282.5|4288.6|4282.6|4288.5|4282.5|0
1722512950000|2024-08-01 11:49:10|4288.6|4282.6|4289|4283|4289|4283|4288.6|4282.6|1
1722512970000|2024-08-01 11:49:30|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|1
1722512980000|2024-08-01 11:49:40|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1722513010000|2024-08-01 11:50:10|4289|4283|4289|4283|4289|4283|4289|4283|0
1722513060000|2024-08-01 11:51:00|4288.6|4282.6|4289|4283|4289|4283|4288.6|4282.6|2
1722513090000|2024-08-01 11:51:30|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1722513100000|2024-08-01 11:51:40|4289|4283|4289|4283|4289|4283|4289|4283|0
1722513120000|2024-08-01 11:52:00|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1722513130000|2024-08-01 11:52:10|4290|4284|4290|4284|4290|4284|4289.5|4283.5|2
1722513180000|2024-08-01 11:53:00|4290.8|4284.8|4290.4|4284.4|4290.8|4284.8|4290.4|4284.4|1
1722513190000|2024-08-01 11:53:10|4290.8|4284.8|4290|4284|4290.8|4284.8|4290|4284|0
1722513210000|2024-08-01 11:53:30|4290.6|4284.6|4291|4285|4291|4285|4290.6|4284.6|0
1722513220000|2024-08-01 11:53:40|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|1
1722513300000|2024-08-01 11:55:00|4291.6|4285.6|4293|4287|4293|4287|4291|4285|6
1722513310000|2024-08-01 11:55:10|4293.4|4287.4|4293.6|4287.6|4294|4288|4293.4|4287.4|1
1722513320000|2024-08-01 11:55:20|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1722513330000|2024-08-01 11:55:30|4293|4287|4293|4287|4293|4287|4293|4287|0
1722513350000|2024-08-01 11:55:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|1
1722513370000|2024-08-01 11:56:10|4294.6|4288.6|4295|4289|4295|4289|4294|4288|0
1722513390000|2024-08-01 11:56:30|4295.6|4289.6|4296|4290|4296|4290|4295.6|4289.6|0
1722513400000|2024-08-01 11:56:40|4295.6|4289.6|4295.5|4289.5|4295.6|4289.6|4295.5|4289.5|0
1722513410000|2024-08-01 11:56:50|4295.1|4289.1|4293.9|4287.9|4295.3|4289.3|4293.9|4287.9|3
1722513440000|2024-08-01 11:57:20|4294.3|4288.3|4294|4288|4294.4|4288.4|4294|4288|0
1722513450000|2024-08-01 11:57:30|4293.5|4287.5|4294.1|4288.1|4294.5|4288.5|4293.5|4287.5|5
1722513460000|2024-08-01 11:57:40|4294|4288|4294|4288|4294|4288|4294|4288|0
1722513480000|2024-08-01 11:58:00|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|1
1722513490000|2024-08-01 11:58:10|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|0
1722513500000|2024-08-01 11:58:20|4293|4287|4293|4287|4293|4287|4293|4287|0
1722513520000|2024-08-01 11:58:40|4292.6|4286.6|4293.5|4287.5|4293.5|4287.5|4292.6|4286.6|0
1722513530000|2024-08-01 11:58:50|4294|4288|4294.5|4288.5|4294.5|4288.5|4294|4288|0
1722513560000|2024-08-01 11:59:20|4295|4289|4295|4289|4295|4289|4295|4289|0
1722513590000|2024-08-01 11:59:50|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1722513600000|2024-08-01 12:00:00|4294|4288|4294|4288|4294|4288|4294|4288|0
1722513640000|2024-08-01 12:00:40|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|3
1722513650000|2024-08-01 12:00:50|4293.5|4287.5|4292|4286|4293.5|4287.5|4292|4286|1
1722513660000|2024-08-01 12:01:00|4291.5|4285.5|4291.5|4285.5|4292|4286|4291.5|4285.5|0
1722513670000|2024-08-01 12:01:10|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|0
1722513680000|2024-08-01 12:01:20|4292|4286|4292|4286|4292|4286|4291.5|4285.5|0
1722513700000|2024-08-01 12:01:40|4291.5|4285.5|4292.5|4286.5|4292.5|4286.5|4291.5|4285.5|2
1722513720000|2024-08-01 12:02:00|4292.4|4286.4|4291.5|4285.5|4292.4|4286.4|4291.5|4285.5|13
1722513730000|2024-08-01 12:02:10|4291|4285|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|0
1722513740000|2024-08-01 12:02:20|4291|4285|4291.5|4285.5|4291.5|4285.5|4290.6|4284.6|0
1722513750000|2024-08-01 12:02:30|4290.6|4284.6|4291.5|4285.5|4291.5|4285.5|4290.5|4284.5|0
1722513760000|2024-08-01 12:02:40|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|0
1722513790000|2024-08-01 12:03:10|4290.7|4284.7|4290.5|4284.5|4290.7|4284.7|4290.5|4284.5|0
1722513800000|2024-08-01 12:03:20|4290.1|4284.1|4289.7|4283.7|4290.1|4284.1|4289.7|4283.7|15
1722513810000|2024-08-01 12:03:30|4289.1|4283.1|4289.1|4283.1|4289.3|4283.3|4289.1|4283.1|0
1722513830000|2024-08-01 12:03:50|||||||||5
1722513840000|2024-08-01 12:04:00|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4289.1|4283.1|8
1722513850000|2024-08-01 12:04:10|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1722513860000|2024-08-01 12:04:20|4291.6|4285.6|4290.6|4284.6|4291.6|4285.6|4290.6|4284.6|10
1722513880000|2024-08-01 12:04:40|4291.2|4285.2|4291.6|4285.6|4291.7|4285.7|4291.2|4285.2|1
1722513890000|2024-08-01 12:04:50|4290.7|4284.7|4291.7|4285.7|4291.7|4285.7|4290.7|4284.7|0
1722513900000|2024-08-01 12:05:00|4291.6|4285.6|4291.2|4285.2|4291.6|4285.6|4290.5|4284.5|0
1722513910000|2024-08-01 12:05:10|4290.8|4284.8|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|0
1722513920000|2024-08-01 12:05:20|4290.8|4284.8|4290.6|4284.6|4290.8|4284.8|4290.6|4284.6|0
1722513930000|2024-08-01 12:05:30|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1722513940000|2024-08-01 12:05:40|4290.7|4284.7|4291.6|4285.6|4292.1|4286.1|4290.5|4284.5|2
1722513950000|2024-08-01 12:05:50|4291.2|4285.2|4291.6|4285.6|4291.6|4285.6|4291.2|4285.2|0
1722513960000|2024-08-01 12:06:00|4291.2|4285.2|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|0
1722513970000|2024-08-01 12:06:10|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1722513990000|2024-08-01 12:06:30|4291.2|4285.2|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|0
1722514010000|2024-08-01 12:06:50|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1722514020000|2024-08-01 12:07:00|4291.7|4285.7|4291.6|4285.6|4292.1|4286.1|4291.6|4285.6|0
1722514030000|2024-08-01 12:07:10|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|1
1722514050000|2024-08-01 12:07:30|4289.8|4283.8|4289.6|4283.6|4289.8|4283.8|4289.6|4283.6|0
1722514060000|2024-08-01 12:07:40|4290|4284|4290|4284|4290|4284|4290|4284|0
1722514070000|2024-08-01 12:07:50|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|1
1722514080000|2024-08-01 12:08:00|4290.1|4284.1|4291.6|4285.6|4291.6|4285.6|4289.6|4283.6|4
1722514090000|2024-08-01 12:08:10|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.2|4284.2|1
1722514100000|2024-08-01 12:08:20|4290.7|4284.7|4290.6|4284.6|4290.7|4284.7|4290.6|4284.6|0
1722514110000|2024-08-01 12:08:30|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|0
1722514120000|2024-08-01 12:08:40|4290.6|4284.6|4291.7|4285.7|4291.7|4285.7|4290.6|4284.6|0
1722514130000|2024-08-01 12:08:50|4292.1|4286.1|4292.7|4286.7|4292.7|4286.7|4292.1|4286.1|1
1722514170000|2024-08-01 12:09:30|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1722514180000|2024-08-01 12:09:40|4291.7|4285.7|4291.6|4285.6|4291.7|4285.7|4291.6|4285.6|0
1722514190000|2024-08-01 12:09:50|4292.3|4286.3|4293.3|4287.3|4293.3|4287.3|4292.2|4286.2|0
1722514200000|2024-08-01 12:10:00|4293.7|4287.7|4292.7|4286.7|4294.3|4288.3|4292.7|4286.7|0
1722514210000|2024-08-01 12:10:10|4292.3|4286.3|4292.7|4286.7|4292.7|4286.7|4292.3|4286.3|0
1722514230000|2024-08-01 12:10:30|4292.2|4286.2|4290.8|4284.8|4292.7|4286.7|4290.8|4284.8|0
1722514240000|2024-08-01 12:10:40|4291.6|4285.6|4291.6|4285.6|4291.7|4285.7|4291.6|4285.6|0
1722514250000|2024-08-01 12:10:50|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.6|4285.6|0
1722514260000|2024-08-01 12:11:00|4291.6|4285.6|4291.6|4285.6|4291.7|4285.7|4291.6|4285.6|0
1722514270000|2024-08-01 12:11:10|4292|4286|4291.7|4285.7|4292.1|4286.1|4291.7|4285.7|0
1722514280000|2024-08-01 12:11:20|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1722514290000|2024-08-01 12:11:30|4292.7|4286.7|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|0
1722514300000|2024-08-01 12:11:40|4291.7|4285.7|4292.6|4286.6|4292.6|4286.6|4291.7|4285.7|0
1722514320000|2024-08-01 12:12:00|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1722514330000|2024-08-01 12:12:10|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|0
1722514340000|2024-08-01 12:12:20|4292.1|4286.1|4291.7|4285.7|4292.1|4286.1|4291.7|4285.7|0
1722514380000|2024-08-01 12:13:00|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|0
1722514390000|2024-08-01 12:13:10|4290.6|4284.6|4290.7|4284.7|4290.7|4284.7|4290.1|4284.1|1
1722514400000|2024-08-01 12:13:20|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1722514430000|2024-08-01 12:13:50|4291.7|4285.7|4291.6|4285.6|4291.7|4285.7|4291.6|4285.6|0
1722514440000|2024-08-01 12:14:00|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|0
1722514450000|2024-08-01 12:14:10|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|1
1722514470000|2024-08-01 12:14:30|4290.2|4284.2|4289.1|4283.1|4290.2|4284.2|4289.1|4283.1|0
1722514490000|2024-08-01 12:14:50|4288.2|4282.2|4289.1|4283.1|4289.1|4283.1|4288.2|4282.2|5
1722514500000|2024-08-01 12:15:00|||||||||1
1722514510000|2024-08-01 12:15:10|4288.1|4282.1|4289.1|4283.1|4289.1|4283.1|4288.1|4282.1|3
1722514530000|2024-08-01 12:15:30|4289|4283|4289.1|4283.1|4289.1|4283.1|4289|4283|1
1722514540000|2024-08-01 12:15:40|4288.1|4282.1|4289.1|4283.1|4289.1|4283.1|4288.1|4282.1|0
1722514550000|2024-08-01 12:15:50|||||||||2
1722514560000|2024-08-01 12:16:00|4288.1|4282.1|4289.1|4283.1|4289.1|4283.1|4288.1|4282.1|0
1722514600000|2024-08-01 12:16:40|4289.7|4283.7|4290.1|4284.1|4290.1|4284.1|4289.2|4283.2|0
1722514610000|2024-08-01 12:16:50|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1722514620000|2024-08-01 12:17:00|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|0
1722514630000|2024-08-01 12:17:10|4289.7|4283.7|4290.1|4284.1|4290.1|4284.1|4289.7|4283.7|0
1722514640000|2024-08-01 12:17:20|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4289.7|4283.7|3
1722514650000|2024-08-01 12:17:30|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|0
1722514660000|2024-08-01 12:17:40|4289.2|4283.2|4289.6|4283.6|4289.6|4283.6|4289.2|4283.2|0
1722514670000|2024-08-01 12:17:50|4289.1|4283.1|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|1
1722514680000|2024-08-01 12:18:00|4289.1|4283.1|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|1
1722514700000|2024-08-01 12:18:20|4288.2|4282.2|4288.6|4282.6|4288.7|4282.7|4288.2|4282.2|1
1722514720000|2024-08-01 12:18:40|4289|4283|4288.7|4282.7|4289.6|4283.6|4288.6|4282.6|0
1722514730000|2024-08-01 12:18:50|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1722514740000|2024-08-01 12:19:00|4289|4283|4289.2|4283.2|4289.6|4283.6|4289|4283|0
1722514750000|2024-08-01 12:19:10|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1722514760000|2024-08-01 12:19:20|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|0
1722514770000|2024-08-01 12:19:30|4289.6|4283.6|4289.2|4283.2|4289.6|4283.6|4289.2|4283.2|0
1722514780000|2024-08-01 12:19:40|4289.6|4283.6|4288.7|4282.7|4289.6|4283.6|4288.7|4282.7|0
1722514790000|2024-08-01 12:19:50|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1722514800000|2024-08-01 12:20:00|4288.2|4282.2|4288.6|4282.6|4288.6|4282.6|4288.2|4282.2|0
1722514810000|2024-08-01 12:20:10|4288.2|4282.2|4288.1|4282.1|4288.2|4282.2|4288.1|4282.1|0
1722514830000|2024-08-01 12:20:30|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1722514860000|2024-08-01 12:21:00|4288.2|4282.2|4289.1|4283.1|4289.1|4283.1|4288.2|4282.2|1
1722514870000|2024-08-01 12:21:10|4289.7|4283.7|4288.7|4282.7|4289.7|4283.7|4288.7|4282.7|0
1722514900000|2024-08-01 12:21:40|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|0
1722514910000|2024-08-01 12:21:50|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1722514920000|2024-08-01 12:22:00|4289.6|4283.6|4289.2|4283.2|4289.6|4283.6|4289.2|4283.2|0
1722514950000|2024-08-01 12:22:30|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|0
1722514960000|2024-08-01 12:22:40|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|0
1722514970000|2024-08-01 12:22:50|4289.1|4283.1|4289.6|4283.6|4290.1|4284.1|4289.1|4283.1|0
1722514980000|2024-08-01 12:23:00|4290|4284|4290|4284|4290|4284|4290|4284|0
1722514990000|2024-08-01 12:23:10|4290.1|4284.1|4291.1|4285.1|4291.1|4285.1|4290.1|4284.1|0
1722515000000|2024-08-01 12:23:20|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|0
1722515020000|2024-08-01 12:23:40|4290.1|4284.1|4290.6|4284.6|4290.6|4284.6|4290.1|4284.1|2
1722515040000|2024-08-01 12:24:00|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|0
1722515090000|2024-08-01 12:24:50|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|0
1722515110000|2024-08-01 12:25:10|4292.1|4286.1|4291.6|4285.6|4292.1|4286.1|4291.1|4285.1|0
1722515120000|2024-08-01 12:25:20|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|1
1722515130000|2024-08-01 12:25:30|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1722515140000|2024-08-01 12:25:40|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1722515150000|2024-08-01 12:25:50|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|0
1722515160000|2024-08-01 12:26:00|4291.6|4285.6|4291.6|4285.6|4292.6|4286.6|4291.1|4285.1|0
1722515170000|2024-08-01 12:26:10|4291.1|4285.1|4293.1|4287.1|4293.1|4287.1|4291.1|4285.1|2
1722515190000|2024-08-01 12:26:30|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.1|4287.1|0
1722515230000|2024-08-01 12:27:10|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|2
1722515240000|2024-08-01 12:27:20|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|1
1722515260000|2024-08-01 12:27:40|4293.1|4287.1|4293.6|4287.6|4293.6|4287.6|4293.1|4287.1|0
1722515270000|2024-08-01 12:27:50|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|1
1722515280000|2024-08-01 12:28:00|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|0
1722515290000|2024-08-01 12:28:10|4294|4288|4294.1|4288.1|4294.1|4288.1|4294|4288|0
1722515330000|2024-08-01 12:28:50|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|1
1722515340000|2024-08-01 12:29:00|4293.7|4287.7|4294.1|4288.1|4294.6|4288.6|4293.7|4287.7|0
1722515350000|2024-08-01 12:29:10|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|0
1722515360000|2024-08-01 12:29:20|4293.7|4287.7|4293.1|4287.1|4294.2|4288.2|4293.1|4287.1|0
1722515370000|2024-08-01 12:29:30|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1722515400000|2024-08-01 12:30:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1722515410000|2024-08-01 12:30:10|4293.6|4287.6|4293.7|4287.7|4294.1|4288.1|4293.6|4287.6|0
1722515420000|2024-08-01 12:30:20|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1722515430000|2024-08-01 12:30:30|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1722515440000|2024-08-01 12:30:40|4293.7|4287.7|4293.6|4287.6|4293.7|4287.7|4293.6|4287.6|0
1722515450000|2024-08-01 12:30:50|4293.7|4287.7|4293.6|4287.6|4293.7|4287.7|4293.6|4287.6|0
1722515460000|2024-08-01 12:31:00|4293.5|4287.5|4291.6|4285.6|4293.6|4287.6|4291.1|4285.1|0
1722515470000|2024-08-01 12:31:10|4291.1|4285.1|4290.7|4284.7|4291.6|4285.6|4290.6|4284.6|0
1722515480000|2024-08-01 12:31:20|4290.6|4284.6|4289.2|4283.2|4290.6|4284.6|4288.8|4282.8|3
1722515490000|2024-08-01 12:31:30|4288.8|4282.8|4289.2|4283.2|4289.2|4283.2|4288.8|4282.8|1
1722515500000|2024-08-01 12:31:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.2|4283.2|1
1722515510000|2024-08-01 12:31:50|4290.6|4284.6|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|0
1722515520000|2024-08-01 12:32:00|4290.1|4284.1|4290.6|4284.6|4290.6|4284.6|4290.1|4284.1|0
1722515530000|2024-08-01 12:32:10|4290.1|4284.1|4289.2|4283.2|4290.6|4284.6|4289.2|4283.2|0
1722515540000|2024-08-01 12:32:20|4289.6|4283.6|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|0
1722515550000|2024-08-01 12:32:30|4290.1|4284.1|4289.2|4283.2|4290.1|4284.1|4289.2|4283.2|0
1722515570000|2024-08-01 12:32:50|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1722515580000|2024-08-01 12:33:00|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4288.7|4282.7|0
1722515600000|2024-08-01 12:33:20|4288.7|4282.7|4289.7|4283.7|4290.5|4284.5|4288.7|4282.7|1
1722515610000|2024-08-01 12:33:30|4289.6|4283.6|4288.7|4282.7|4289.6|4283.6|4288.7|4282.7|0
1722515620000|2024-08-01 12:33:40|4289.1|4283.1|4288.7|4282.7|4289.1|4283.1|4288.7|4282.7|0
1722515630000|2024-08-01 12:33:50|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1722515640000|2024-08-01 12:34:00|4288.2|4282.2|4288.6|4282.6|4289|4283|4288.2|4282.2|1
1722515660000|2024-08-01 12:34:20|4289|4283|4289.6|4283.6|4290|4284|4289|4283|2
1722515670000|2024-08-01 12:34:30|4290|4284|4289.6|4283.6|4290|4284|4289.6|4283.6|0
1722515690000|2024-08-01 12:34:50|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.1|4283.1|0
1722515700000|2024-08-01 12:35:00|4290|4284|4289.6|4283.6|4290|4284|4289.6|4283.6|1
1722515710000|2024-08-01 12:35:10|4289.2|4283.2|4289.1|4283.1|4289.2|4283.2|4288.7|4282.7|0
1722515720000|2024-08-01 12:35:20|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1722515730000|2024-08-01 12:35:30|4288.2|4282.2|4288.6|4282.6|4288.6|4282.6|4288.2|4282.2|0
1722515740000|2024-08-01 12:35:40|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1722515760000|2024-08-01 12:36:00|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1722515770000|2024-08-01 12:36:10|4288.2|4282.2|4288.6|4282.6|4289|4283|4288.2|4282.2|1
1722515780000|2024-08-01 12:36:20|4289|4283|4289|4283|4289|4283|4289|4283|0
1722515790000|2024-08-01 12:36:30|4289.5|4283.5|4289.6|4283.6|4289.6|4283.6|4289.5|4283.5|1
1722515800000|2024-08-01 12:36:40|4289.2|4283.2|4289.6|4283.6|4289.6|4283.6|4289.2|4283.2|0
1722515810000|2024-08-01 12:36:50|4289.5|4283.5|4288.6|4282.6|4289.5|4283.5|4288.6|4282.6|0
1722515850000|2024-08-01 12:37:30|4288.1|4282.1|4288.5|4282.5|4288.5|4282.5|4288.1|4282.1|0
1722515890000|2024-08-01 12:38:10|4288|4282|4286.1|4280.1|4288|4282|4285.3|4279.3|46
1722515900000|2024-08-01 12:38:20|4286.5|4280.5|4286.5|4280.5|4286.6|4280.6|4286.5|4280.5|1
1722515910000|2024-08-01 12:38:30|4286.1|4280.1|4286|4280|4286.1|4280.1|4285.6|4279.6|2
1722515930000|2024-08-01 12:38:50|4285.6|4279.6|4286|4280|4286|4280|4285.6|4279.6|0
1722515940000|2024-08-01 12:39:00|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|0
1722515950000|2024-08-01 12:39:10|4285.2|4279.2|4283.6|4277.6|4285.2|4279.2|4283.6|4277.6|1
1722515970000|2024-08-01 12:39:30|4282.7|4276.7|4283.1|4277.1|4283.5|4277.5|4282.7|4276.7|0
1722515980000|2024-08-01 12:39:40|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|0
1722516000000|2024-08-01 12:40:00|4283.5|4277.5|4283.1|4277.1|4283.5|4277.5|4283.1|4277.1|0
1722516010000|2024-08-01 12:40:10|4282.7|4276.7|4281.6|4275.6|4282.7|4276.7|4281.6|4275.6|0
1722516020000|2024-08-01 12:40:20|4282|4276|4282.1|4276.1|4282.1|4276.1|4282|4276|0
1722516040000|2024-08-01 12:40:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|7
1722516050000|2024-08-01 12:40:50|4283.5|4277.5|4285|4279|4286|4280|4283.5|4277.5|25
1722516060000|2024-08-01 12:41:00|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|1
1722516070000|2024-08-01 12:41:10|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1722516080000|2024-08-01 12:41:20|4283.7|4277.7|4282.7|4276.7|4284.1|4278.1|4282.7|4276.7|6
1722516090000|2024-08-01 12:41:30|4283.1|4277.1|4282.6|4276.6|4283.1|4277.1|4282.2|4276.2|1
1722516100000|2024-08-01 12:41:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1722516110000|2024-08-01 12:41:50|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|5
1722516120000|2024-08-01 12:42:00|4282.3|4276.3|4282.8|4276.8|4283.1|4277.1|4281.8|4275.8|13
1722516130000|2024-08-01 12:42:10|4282.3|4276.3|4282.7|4276.7|4282.8|4276.8|4282.3|4276.3|0
1722516140000|2024-08-01 12:42:20|4282.3|4276.3|4280.3|4274.3|4282.3|4276.3|4280.3|4274.3|3
1722516150000|2024-08-01 12:42:30|4279.8|4273.8|4279.4|4273.4|4279.8|4273.8|4279.4|4273.4|2
1722516160000|2024-08-01 12:42:40|4279|4273|4278|4272|4279|4273|4278|4272|3
1722516170000|2024-08-01 12:42:50|4277.8|4271.8|4276.9|4270.9|4277.8|4271.8|4276.9|4270.9|0
1722516180000|2024-08-01 12:43:00|4277|4271|4276.1|4270.1|4277|4271|4276.1|4270.1|4
1722516190000|2024-08-01 12:43:10|4276.6|4270.6|4277.8|4271.8|4277.8|4271.8|4276.6|4270.6|4
1722516200000|2024-08-01 12:43:20|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.3|4272.3|5
1722516210000|2024-08-01 12:43:30|4278.9|4272.9|4279.8|4273.8|4279.8|4273.8|4278.9|4272.9|1
1722516220000|2024-08-01 12:43:40|4280.2|4274.2|4279.3|4273.3|4280.2|4274.2|4279.3|4273.3|0
1722516230000|2024-08-01 12:43:50|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1722516240000|2024-08-01 12:44:00|4280.4|4274.4|4280|4274|4280.4|4274.4|4280|4274|0
1722516250000|2024-08-01 12:44:10|4280.4|4274.4|4281.3|4275.3|4281.3|4275.3|4280|4274|3
1722516260000|2024-08-01 12:44:20|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|0
1722516270000|2024-08-01 12:44:30|4281.8|4275.8|4281.4|4275.4|4281.8|4275.8|4281.4|4275.4|0
1722516280000|2024-08-01 12:44:40|4281.3|4275.3|4280.4|4274.4|4281.3|4275.3|4280.4|4274.4|0
1722516290000|2024-08-01 12:44:50|4280.8|4274.8|4282.3|4276.3|4282.3|4276.3|4280.8|4274.8|4
1722519000000|2024-08-01 13:30:00|4279.1|4273.1|4271.5|4265.5|4279.5|4273.5|4270.3|4264.3|100
1722519010000|2024-08-01 13:30:10|4272.9|4266.9|4291.4|4285.4|4291.4|4285.4|4272.9|4266.9|156
1722519020000|2024-08-01 13:30:20|4291.3|4285.3|4292.9|4286.9|4295.1|4289.1|4287.8|4281.8|105
1722519030000|2024-08-01 13:30:30|4292.8|4286.8|4288.5|4282.5|4292.8|4286.8|4287|4281|66
1722519040000|2024-08-01 13:30:40|4288.9|4282.9|4293.1|4287.1|4293.4|4287.4|4288|4282|48
1722519050000|2024-08-01 13:30:50|4292.6|4286.6|4292|4286|4294.6|4288.6|4291.2|4285.2|13
1722519060000|2024-08-01 13:31:00|4292.6|4286.6|4291.1|4285.1|4292.6|4286.6|4290|4284|10
1722519070000|2024-08-01 13:31:10|4291|4285|4296.7|4290.7|4296.8|4290.8|4288|4282|18
1722519080000|2024-08-01 13:31:20|4296.2|4290.2|4295.7|4289.7|4296.8|4290.8|4294.7|4288.7|16
1722519090000|2024-08-01 13:31:30|4296.2|4290.2|4297.7|4291.7|4297.7|4291.7|4295.7|4289.7|9
1722519100000|2024-08-01 13:31:40|4297.2|4291.2|4294.2|4288.2|4297.7|4291.7|4293.2|4287.2|40
1722519110000|2024-08-01 13:31:50|4294.7|4288.7|4297.1|4291.1|4297.7|4291.7|4293.7|4287.7|8
1722519120000|2024-08-01 13:32:00|4296.7|4290.7|4297.6|4291.6|4298.1|4292.1|4295.6|4289.6|21
1722519130000|2024-08-01 13:32:10|4297.7|4291.7|4297.2|4291.2|4297.7|4291.7|4296.2|4290.2|7
1722519140000|2024-08-01 13:32:20|4297.6|4291.6|4298.7|4292.7|4298.7|4292.7|4297.2|4291.2|19
1722519150000|2024-08-01 13:32:30|4298.2|4292.2|4298.7|4292.7|4299.2|4293.2|4297.7|4291.7|12
1722519160000|2024-08-01 13:32:40|4298.8|4292.8|4302.7|4296.7|4303.7|4297.7|4298.8|4292.8|1
1722519170000|2024-08-01 13:32:50|4303.7|4297.7|4304.2|4298.2|4304.7|4298.7|4302.7|4296.7|3
1722519180000|2024-08-01 13:33:00|4303.7|4297.7|4304.2|4298.2|4304.3|4298.3|4302.8|4296.8|14
1722519190000|2024-08-01 13:33:10|4303.7|4297.7|4306.2|4300.2|4306.7|4300.7|4303.7|4297.7|10
1722519200000|2024-08-01 13:33:20|4306.7|4300.7|4304.7|4298.7|4307.7|4301.7|4304.7|4298.7|6
1722519210000|2024-08-01 13:33:30|4303.1|4297.1|4304.7|4298.7|4305.2|4299.2|4302.7|4296.7|4
1722519220000|2024-08-01 13:33:40|4304.8|4298.8|4305.7|4299.7|4305.7|4299.7|4304.7|4298.7|4
1722519230000|2024-08-01 13:33:50|4304|4298|4301.5|4295.5|4304|4298|4301.4|4295.4|37
1722519240000|2024-08-01 13:34:00|4302|4296|4304.5|4298.5|4304.5|4298.5|4302|4296|2
1722519250000|2024-08-01 13:34:10|4304.4|4298.4|4305|4299|4305.9|4299.9|4304.3|4298.3|6
1722519260000|2024-08-01 13:34:20|4305.5|4299.5|4306.3|4300.3|4306.8|4300.8|4305.5|4299.5|11
1722519270000|2024-08-01 13:34:30|4305.9|4299.9|4306.3|4300.3|4306.4|4300.4|4305.9|4299.9|1
1722519280000|2024-08-01 13:34:40|4305.9|4299.9|4304.9|4298.9|4306.9|4300.9|4304.9|4298.9|8
1722519290000|2024-08-01 13:34:50|4305.3|4299.3|4306.8|4300.8|4306.9|4300.9|4305.3|4299.3|5
1722519300000|2024-08-01 13:35:00|4306.9|4300.9|4306.9|4300.9|4307.5|4301.5|4306.8|4300.8|19
1722519310000|2024-08-01 13:35:10|4306.4|4300.4|4310.1|4304.1|4310.1|4304.1|4306.3|4300.3|26
1722519320000|2024-08-01 13:35:20|4310.6|4304.6|4312.7|4306.7|4313.2|4307.2|4310.6|4304.6|10
1722519330000|2024-08-01 13:35:30|4314.3|4308.3|4314.9|4308.9|4315.3|4309.3|4314.1|4308.1|26
1722519340000|2024-08-01 13:35:40|4315.3|4309.3|4314.9|4308.9|4315.3|4309.3|4311.9|4305.9|34
1722519350000|2024-08-01 13:35:50|4314.7|4308.7|4314.9|4308.9|4316.5|4310.5|4314.7|4308.7|10
1722519360000|2024-08-01 13:36:00|4315.3|4309.3|4313.8|4307.8|4315.3|4309.3|4312.9|4306.9|5
1722519370000|2024-08-01 13:36:10|4313.3|4307.3|4316.8|4310.8|4316.8|4310.8|4312.9|4306.9|14
1722519380000|2024-08-01 13:36:20|4316.7|4310.7|4315.2|4309.2|4317|4311|4314.3|4308.3|8
1722519390000|2024-08-01 13:36:30|4314.7|4308.7|4314.8|4308.8|4315.7|4309.7|4314.6|4308.6|4
1722519400000|2024-08-01 13:36:40|4315.8|4309.8|4315.3|4309.3|4315.8|4309.8|4314.8|4308.8|4
1722519410000|2024-08-01 13:36:50|4314.8|4308.8|4316.8|4310.8|4316.8|4310.8|4314.8|4308.8|60
1722519420000|2024-08-01 13:37:00|4316.3|4310.3|4322.2|4316.2|4322.8|4316.8|4316.3|4310.3|17
1722519430000|2024-08-01 13:37:10|4323|4317|4319.2|4313.2|4323|4317|4319.2|4313.2|10
1722519440000|2024-08-01 13:37:20|4319.7|4313.7|4322.6|4316.6|4324.1|4318.1|4319.3|4313.3|10
1722519450000|2024-08-01 13:37:30|4322.1|4316.1|4324.9|4318.9|4324.9|4318.9|4322.1|4316.1|14
1722519460000|2024-08-01 13:37:40|4325.4|4319.4|4325|4319|4325.4|4319.4|4324.9|4318.9|19
1722519470000|2024-08-01 13:37:50|4324.6|4318.6|4321.2|4315.2|4325|4319|4321.2|4315.2|29
1722519480000|2024-08-01 13:38:00|4321.6|4315.6|4322.2|4316.2|4324.2|4318.2|4321.6|4315.6|5
1722519490000|2024-08-01 13:38:10|4322|4316|4321.7|4315.7|4322|4316|4321.2|4315.2|1
1722519500000|2024-08-01 13:38:20|4321.6|4315.6|4317.3|4311.3|4321.6|4315.6|4316.9|4310.9|78
1722519510000|2024-08-01 13:38:30|4316.3|4310.3|4314.6|4308.6|4318.8|4312.8|4314.6|4308.6|10
1722519520000|2024-08-01 13:38:40|4314.1|4308.1|4316.7|4310.7|4318.1|4312.1|4314.1|4308.1|4
1722519530000|2024-08-01 13:38:50|4317.1|4311.1|4314.5|4308.5|4317.1|4311.1|4312.2|4306.2|8
1722519540000|2024-08-01 13:39:00|4314.1|4308.1|4308.2|4302.2|4314.1|4308.1|4307.8|4301.8|3
1722519550000|2024-08-01 13:39:10|4308.3|4302.3|4311.6|4305.6|4312.1|4306.1|4308.2|4302.2|11
1722519560000|2024-08-01 13:39:20|4312.6|4306.6|4313.6|4307.6|4314.2|4308.2|4312.6|4306.6|1
1722519570000|2024-08-01 13:39:30|4313.1|4307.1|4310.6|4304.6|4313.1|4307.1|4309.7|4303.7|11
1722519580000|2024-08-01 13:39:40|4310.1|4304.1|4311.6|4305.6|4312.2|4306.2|4309.6|4303.6|5
1722519590000|2024-08-01 13:39:50|4312.1|4306.1|4313.1|4307.1|4313.7|4307.7|4312.1|4306.1|15
1722519600000|2024-08-01 13:40:00|4312.1|4306.1|4311.6|4305.6|4312.1|4306.1|4310.1|4304.1|9
1722519610000|2024-08-01 13:40:10|4312.1|4306.1|4314.1|4308.1|4314.6|4308.6|4312.1|4306.1|2
1722519620000|2024-08-01 13:40:20|4313.6|4307.6|4311.1|4305.1|4313.6|4307.6|4310.2|4304.2|4
1722519630000|2024-08-01 13:40:30|4310.6|4304.6|4313.1|4307.1|4313.1|4307.1|4310.2|4304.2|7
1722519640000|2024-08-01 13:40:40|4312.6|4306.6|4311.1|4305.1|4312.6|4306.6|4310.6|4304.6|6
1722519650000|2024-08-01 13:40:50|4311.6|4305.6|4311.6|4305.6|4312.1|4306.1|4311.1|4305.1|2
1722519660000|2024-08-01 13:41:00|4311.1|4305.1|4310.6|4304.6|4311.6|4305.6|4310.6|4304.6|1
1722519670000|2024-08-01 13:41:10|4311.1|4305.1|4311.1|4305.1|4311.6|4305.6|4310.6|4304.6|7
1722519680000|2024-08-01 13:41:20|4311.6|4305.6|4312.6|4306.6|4312.6|4306.6|4310.6|4304.6|7
1722519690000|2024-08-01 13:41:30|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|0
1722519700000|2024-08-01 13:41:40|4313.2|4307.2|4318.6|4312.6|4318.6|4312.6|4312.6|4306.6|22
1722519710000|2024-08-01 13:41:50|4318.1|4312.1|4316.6|4310.6|4318.6|4312.6|4316.6|4310.6|2
1722519720000|2024-08-01 13:42:00|4317.1|4311.1|4315.1|4309.1|4317.6|4311.6|4315.1|4309.1|6
1722519730000|2024-08-01 13:42:10|4314.1|4308.1|4312.1|4306.1|4315.1|4309.1|4312.1|4306.1|26
1722519740000|2024-08-01 13:42:20|4313.1|4307.1|4312.1|4306.1|4313.5|4307.5|4310.6|4304.6|5
1722519750000|2024-08-01 13:42:30|4311.6|4305.6|4310.6|4304.6|4311.6|4305.6|4310.6|4304.6|1
1722519760000|2024-08-01 13:42:40|4310.7|4304.7|4306.6|4300.6|4311.1|4305.1|4306.6|4300.6|1
1722519770000|2024-08-01 13:42:50|4306.1|4300.1|4305.1|4299.1|4306.1|4300.1|4304.6|4298.6|3
1722519780000|2024-08-01 13:43:00|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|1
1722519790000|2024-08-01 13:43:10|4305|4299|4304|4298|4305|4299|4304|4298|4
1722519800000|2024-08-01 13:43:20|4303.9|4297.9|4305.4|4299.4|4305.4|4299.4|4302|4296|91
1722519810000|2024-08-01 13:43:30|4305.9|4299.9|4308.9|4302.9|4308.9|4302.9|4305.4|4299.4|0
1722519820000|2024-08-01 13:43:40|4307.9|4301.9|4306.3|4300.3|4307.9|4301.9|4306.3|4300.3|7
1722519830000|2024-08-01 13:43:50|4305.9|4299.9|4304.2|4298.2|4306.7|4300.7|4303.4|4297.4|1
1722519840000|2024-08-01 13:44:00|4303.8|4297.8|4303.8|4297.8|4305.3|4299.3|4303.8|4297.8|9
1722519850000|2024-08-01 13:44:10|4304.7|4298.7|4305.6|4299.6|4307.2|4301.2|4304.7|4298.7|43
1722519860000|2024-08-01 13:44:20|4304.2|4298.2|4300.2|4294.2|4304.2|4298.2|4299.7|4293.7|31
1722519870000|2024-08-01 13:44:30|4301.1|4295.1|4298.2|4292.2|4301.6|4295.6|4298.2|4292.2|34
1722519880000|2024-08-01 13:44:40|4297.7|4291.7|4301.2|4295.2|4301.2|4295.2|4297.2|4291.2|24
1722519890000|2024-08-01 13:44:50|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4299.7|4293.7|24
1722519900000|2024-08-01 13:45:00|4298.2|4292.2|4296.6|4290.6|4298.2|4292.2|4295.1|4289.1|53
1722519910000|2024-08-01 13:45:10|4297|4291|4297.2|4291.2|4297.2|4291.2|4296.6|4290.6|0
1722519920000|2024-08-01 13:45:20|4296.7|4290.7|4293.6|4287.6|4297.1|4291.1|4293.6|4287.6|7
1722519930000|2024-08-01 13:45:30|4293.7|4287.7|4293.6|4287.6|4295.1|4289.1|4293.6|4287.6|16
1722519940000|2024-08-01 13:45:40|4296.4|4290.4|4299.7|4293.7|4299.9|4293.9|4296.4|4290.4|38
1722519950000|2024-08-01 13:45:50|4299.3|4293.3|4296.6|4290.6|4299.3|4293.3|4294.7|4288.7|25
1722519960000|2024-08-01 13:46:00|4296.1|4290.1|4296.1|4290.1|4297.1|4291.1|4295.7|4289.7|8
1722519970000|2024-08-01 13:46:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1722519980000|2024-08-01 13:46:20|4295.3|4289.3|4290.1|4284.1|4295.3|4289.3|4290.1|4284.1|49
1722519990000|2024-08-01 13:46:30|4289.7|4283.7|4284.7|4278.7|4289.7|4283.7|4284.7|4278.7|8
1722520000000|2024-08-01 13:46:40|4284.6|4278.6|4284.7|4278.7|4285.1|4279.1|4284.6|4278.6|0
1722520010000|2024-08-01 13:46:50|4285.2|4279.2|4288.5|4282.5|4288.5|4282.5|4285.1|4279.1|40
1722520020000|2024-08-01 13:47:00|4287.5|4281.5|4287|4281|4287.5|4281.5|4286.5|4280.5|10
1722520030000|2024-08-01 13:47:10|4287.5|4281.5|4285.5|4279.5|4287.5|4281.5|4285|4279|6
1722520040000|2024-08-01 13:47:20|4285|4279|4284.5|4278.5|4285.5|4279.5|4284.5|4278.5|58
1722520050000|2024-08-01 13:47:30|4284|4278|4282|4276|4284|4278|4281.5|4275.5|3
1722520060000|2024-08-01 13:47:40|4281.9|4275.9|4279.1|4273.1|4281.9|4275.9|4277|4271|44
1722520070000|2024-08-01 13:47:50|4279|4273|4280.5|4274.5|4280.7|4274.7|4278.5|4272.5|22
1722520080000|2024-08-01 13:48:00|4281|4275|4284|4278|4284.5|4278.5|4281|4275|0
1722520090000|2024-08-01 13:48:10|4283.5|4277.5|4282.5|4276.5|4283.6|4277.6|4282.5|4276.5|7
1722520100000|2024-08-01 13:48:20|4283.4|4277.4|4282.5|4276.5|4283.4|4277.4|4281.5|4275.5|0
1722520110000|2024-08-01 13:48:30|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283|4277|2
1722520120000|2024-08-01 13:48:40|4284.5|4278.5|4285.5|4279.5|4285.5|4279.5|4283.5|4277.5|1
1722520130000|2024-08-01 13:48:50|4286|4280|4286.5|4280.5|4286.5|4280.5|4285.5|4279.5|4
1722520140000|2024-08-01 13:49:00|4285.6|4279.6|4286.5|4280.5|4286.5|4280.5|4284.5|4278.5|2
1722520150000|2024-08-01 13:49:10|4285.7|4279.7|4292.5|4286.5|4292.5|4286.5|4284.5|4278.5|5
1722520160000|2024-08-01 13:49:20|4293|4287|4295|4289|4296.1|4290.1|4293|4287|16
1722520170000|2024-08-01 13:49:30|4294.5|4288.5|4294|4288|4295.5|4289.5|4294|4288|4
1722520180000|2024-08-01 13:49:40|4295|4289|4294.5|4288.5|4295|4289|4293|4287|4
1722520190000|2024-08-01 13:49:50|4294.6|4288.6|4295|4289|4297|4291|4294.5|4288.5|14
1722520200000|2024-08-01 13:50:00|4292.5|4286.5|4291.5|4285.5|4292.5|4286.5|4288.5|4282.5|6
1722520210000|2024-08-01 13:50:10|4290.5|4284.5|4293.1|4287.1|4293.1|4287.1|4290.5|4284.5|18
1722520220000|2024-08-01 13:50:20|4293.7|4287.7|4294.5|4288.5|4295.5|4289.5|4293.5|4287.5|6
1722520230000|2024-08-01 13:50:30|4294|4288|4295.6|4289.6|4296|4290|4293.5|4287.5|3
1722520240000|2024-08-01 13:50:40|4296|4290|4299.5|4293.5|4299.5|4293.5|4296|4290|7
1722520250000|2024-08-01 13:50:50|4299.6|4293.6|4300.1|4294.1|4300.5|4294.5|4299.1|4293.1|1
1722520260000|2024-08-01 13:51:00|4300.5|4294.5|4297.6|4291.6|4301|4295|4297.6|4291.6|6
1722520270000|2024-08-01 13:51:10|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4297.5|4291.5|0
1722520280000|2024-08-01 13:51:20|4298.7|4292.7|4297.5|4291.5|4299.7|4293.7|4295.5|4289.5|20
1722520290000|2024-08-01 13:51:30|4298.1|4292.1|4298.5|4292.5|4299.5|4293.5|4297.1|4291.1|12
1722520300000|2024-08-01 13:51:40|4297.6|4291.6|4297.5|4291.5|4298.5|4292.5|4296.5|4290.5|6
1722520310000|2024-08-01 13:51:50|4297.6|4291.6|4296.5|4290.5|4298.5|4292.5|4296.5|4290.5|10
1722520320000|2024-08-01 13:52:00|4296.6|4290.6|4296.5|4290.5|4297.5|4291.5|4295.5|4289.5|3
1722520330000|2024-08-01 13:52:10|4297.5|4291.5|4299.5|4293.5|4299.6|4293.6|4296.5|4290.5|9
1722520340000|2024-08-01 13:52:20|4299.6|4293.6|4298.1|4292.1|4299.6|4293.6|4297.5|4291.5|6
1722520350000|2024-08-01 13:52:30|4297.3|4291.3|4298.8|4292.8|4298.8|4292.8|4296.7|4290.7|5
1722520360000|2024-08-01 13:52:40|4299.7|4293.7|4295.5|4289.5|4299.7|4293.7|4295.5|4289.5|21
1722520370000|2024-08-01 13:52:50|4295.9|4289.9|4295.5|4289.5|4296|4290|4294.6|4288.6|5
1722520380000|2024-08-01 13:53:00|4295.1|4289.1|4297|4291|4297|4291|4295.1|4289.1|4
1722520390000|2024-08-01 13:53:10|4296.6|4290.6|4297.5|4291.5|4297.5|4291.5|4296.6|4290.6|0
1722520400000|2024-08-01 13:53:20|4297.1|4291.1|4298.1|4292.1|4298.5|4292.5|4297.1|4291.1|3
1722520410000|2024-08-01 13:53:30|4299|4293|4295.2|4289.2|4299.1|4293.1|4295.2|4289.2|5
1722520420000|2024-08-01 13:53:40|4294.4|4288.4|4293.3|4287.3|4294.8|4288.8|4293.3|4287.3|2
1722520430000|2024-08-01 13:53:50|4292.7|4286.7|4294.3|4288.3|4294.3|4288.3|4292.3|4286.3|1
1722520440000|2024-08-01 13:54:00|4293.4|4287.4|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|6
1722520450000|2024-08-01 13:54:10|4292.6|4286.6|4291.6|4285.6|4293.6|4287.6|4291|4285|27
1722520460000|2024-08-01 13:54:20|4291.5|4285.5|4290.5|4284.5|4291.5|4285.5|4289.6|4283.6|4
1722520470000|2024-08-01 13:54:30|4290|4284|4291|4285|4291|4285|4289.6|4283.6|0
1722520480000|2024-08-01 13:54:40|4291.4|4285.4|4294.1|4288.1|4294.1|4288.1|4288.4|4282.4|60
1722520490000|2024-08-01 13:54:50|4295.1|4289.1|4293.6|4287.6|4295.1|4289.1|4293.1|4287.1|2
1722520500000|2024-08-01 13:55:00|4294.1|4288.1|4295.1|4289.1|4295.1|4289.1|4293.1|4287.1|2
1722520510000|2024-08-01 13:55:10|4294.6|4288.6|4297.1|4291.1|4297.6|4291.6|4294.6|4288.6|1
1722520520000|2024-08-01 13:55:20|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.1|4290.1|2
1722520530000|2024-08-01 13:55:30|4298.1|4292.1|4300.3|4294.3|4301.2|4295.2|4298.1|4292.1|5
1722520540000|2024-08-01 13:55:40|4299.7|4293.7|4298.3|4292.3|4299.7|4293.7|4298.3|4292.3|1
1722520550000|2024-08-01 13:55:50|4298.4|4292.4|4299.3|4293.3|4299.3|4293.3|4298.4|4292.4|0
1722520560000|2024-08-01 13:56:00|4299.2|4293.2|4298.2|4292.2|4299.2|4293.2|4297.7|4291.7|1
1722520570000|2024-08-01 13:56:10|4298.3|4292.3|4299.3|4293.3|4299.3|4293.3|4298.3|4292.3|1
1722520590000|2024-08-01 13:56:30|4298.7|4292.7|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|0
1722520600000|2024-08-01 13:56:40|4298.1|4292.1|4299.7|4293.7|4299.7|4293.7|4297.7|4291.7|3
1722520610000|2024-08-01 13:56:50|4300.3|4294.3|4300.7|4294.7|4300.7|4294.7|4300.1|4294.1|1
1722520620000|2024-08-01 13:57:00|4301.1|4295.1|4300.3|4294.3|4301.1|4295.1|4300.3|4294.3|0
1722520630000|2024-08-01 13:57:10|4300.7|4294.7|4303.3|4297.3|4303.3|4297.3|4299.7|4293.7|6
1722520640000|2024-08-01 13:57:20|4303.1|4297.1|4304.1|4298.1|4304.7|4298.7|4302.4|4296.4|2
1722520650000|2024-08-01 13:57:30|4303.6|4297.6|4302.2|4296.2|4303.6|4297.6|4302.1|4296.1|1
1722520660000|2024-08-01 13:57:40|4302.1|4296.1|4303.1|4297.1|4303.2|4297.2|4301.2|4295.2|1
1722520670000|2024-08-01 13:57:50|4303.2|4297.2|4304.1|4298.1|4304.1|4298.1|4303.1|4297.1|0
1722520680000|2024-08-01 13:58:00|4303.2|4297.2|4300.6|4294.6|4303.2|4297.2|4300.1|4294.1|3
1722520690000|2024-08-01 13:58:10|4300.7|4294.7|4297.1|4291.1|4301.2|4295.2|4297.1|4291.1|5
1722520700000|2024-08-01 13:58:20|4296.3|4290.3|4295.1|4289.1|4296.3|4290.3|4295.1|4289.1|0
1722520710000|2024-08-01 13:58:30|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.6|4288.6|19
1722520720000|2024-08-01 13:58:40|4295|4289|4295.1|4289.1|4295.1|4289.1|4294.6|4288.6|0
1722520730000|2024-08-01 13:58:50|4296|4290|4296.1|4290.1|4296.1|4290.1|4295.1|4289.1|0
1722520740000|2024-08-01 13:59:00|4295.6|4289.6|4299.1|4293.1|4299.1|4293.1|4295.1|4289.1|0
1722520750000|2024-08-01 13:59:10|4299|4293|4300.1|4294.1|4301.1|4295.1|4298.1|4292.1|2
1722520760000|2024-08-01 13:59:20|4299.6|4293.6|4300.8|4294.8|4300.8|4294.8|4299.1|4293.1|8
1722520770000|2024-08-01 13:59:30|4300.4|4294.4|4300.2|4294.2|4300.4|4294.4|4299.3|4293.3|1
1722520780000|2024-08-01 13:59:40|4300.7|4294.7|4299.6|4293.6|4301.4|4295.4|4299.6|4293.6|10
1722520790000|2024-08-01 13:59:50|4300.1|4294.1|4296.7|4290.7|4300.1|4294.1|4296.7|4290.7|38
1722520800000|2024-08-01 14:00:00|4297.2|4291.2|4294.3|4288.3|4297.7|4291.7|4294.3|4288.3|11
1722520810000|2024-08-01 14:00:10|4294.7|4288.7|4297.7|4291.7|4297.7|4291.7|4294.2|4288.2|2
1722520820000|2024-08-01 14:00:20|4297.9|4291.9|4299.1|4293.1|4299.1|4293.1|4297.3|4291.3|3
1722520830000|2024-08-01 14:00:30|4300.6|4294.6|4303.2|4297.2|4304|4298|4300.6|4294.6|3
1722520840000|2024-08-01 14:00:40|4303.1|4297.1|4304.1|4298.1|4304.1|4298.1|4303.1|4297.1|0
1722520850000|2024-08-01 14:00:50|4304.2|4298.2|4303.5|4297.5|4305.1|4299.1|4302.5|4296.5|5
1722520860000|2024-08-01 14:01:00|4304|4298|4305.1|4299.1|4305.1|4299.1|4303.5|4297.5|1
1722520870000|2024-08-01 14:01:10|4304.5|4298.5|4303.9|4297.9|4304.5|4298.5|4303|4297|4
1722520880000|2024-08-01 14:01:20|4304|4298|4302|4296|4304|4298|4301.5|4295.5|5
1722520890000|2024-08-01 14:01:30|4301.5|4295.5|4303.9|4297.9|4303.9|4297.9|4301.5|4295.5|7
1722520900000|2024-08-01 14:01:40|4303.4|4297.4|4302.4|4296.4|4303.4|4297.4|4300|4294|0
1722520910000|2024-08-01 14:01:50|4302.9|4296.9|4302.4|4296.4|4303.9|4297.9|4302.4|4296.4|0
1722520920000|2024-08-01 14:02:00|4301.5|4295.5|4303.4|4297.4|4304|4298|4300|4294|2
1722520930000|2024-08-01 14:02:10|4302.4|4296.4|4300.2|4294.2|4302.4|4296.4|4300.2|4294.2|5
1722520940000|2024-08-01 14:02:20|4300.8|4294.8|4303.7|4297.7|4304.2|4298.2|4300.8|4294.8|1
1722520950000|2024-08-01 14:02:30|4303.8|4297.8|4303.2|4297.2|4304.4|4298.4|4303.2|4297.2|0
1722520960000|2024-08-01 14:02:40|4302.8|4296.8|4305.4|4299.4|4305.4|4299.4|4302.8|4296.8|7
1722520970000|2024-08-01 14:02:50|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|16
1722520980000|2024-08-01 14:03:00|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|7
1722520990000|2024-08-01 14:03:10|4305|4299|4308.1|4302.1|4309|4303|4305|4299|4
1722521000000|2024-08-01 14:03:20|4307.7|4301.7|4307.7|4301.7|4308.1|4302.1|4307.3|4301.3|1
1722521010000|2024-08-01 14:03:30|4308.1|4302.1|4306.3|4300.3|4308.1|4302.1|4306.1|4300.1|3
1722521020000|2024-08-01 14:03:40|4305.8|4299.8|4303|4297|4305.9|4299.9|4303|4297|29
1722521030000|2024-08-01 14:03:50|4303.1|4297.1|4304.7|4298.7|4305.2|4299.2|4301.6|4295.6|39
1722521040000|2024-08-01 14:04:00|4305.2|4299.2|4307.7|4301.7|4307.7|4301.7|4305.2|4299.2|1
1722521050000|2024-08-01 14:04:10|4308.3|4302.3|4306.6|4300.6|4308.6|4302.6|4306|4300|3
1722521060000|2024-08-01 14:04:20|4306.5|4300.5|4306|4300|4307.6|4301.6|4305.6|4299.6|2
1722521070000|2024-08-01 14:04:30|4305.6|4299.6|4304.6|4298.6|4306|4300|4304.6|4298.6|0
1722521080000|2024-08-01 14:04:40|4304|4298|4304|4298|4304|4298|4303.6|4297.6|0
1722521090000|2024-08-01 14:04:50|4302.6|4296.6|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|1
1722521100000|2024-08-01 14:05:00|4301.7|4295.7|4300.4|4294.4|4301.7|4295.7|4299.6|4293.6|4
1722521110000|2024-08-01 14:05:10|4301|4295|4299.6|4293.6|4301.6|4295.6|4299.6|4293.6|1
1722521120000|2024-08-01 14:05:20|4298.6|4292.6|4299.3|4293.3|4299.4|4293.4|4297.2|4291.2|4
1722521130000|2024-08-01 14:05:30|4298.4|4292.4|4299.4|4293.4|4299.4|4293.4|4298.4|4292.4|2
1722521140000|2024-08-01 14:05:40|4298.4|4292.4|4298.4|4292.4|4299.3|4293.3|4298.4|4292.4|1
1722521150000|2024-08-01 14:05:50|4299.4|4293.4|4300.4|4294.4|4300.4|4294.4|4299.4|4293.4|0
1722521160000|2024-08-01 14:06:00|4300.8|4294.8|4300.4|4294.4|4301.8|4295.8|4300.3|4294.3|2
1722521170000|2024-08-01 14:06:10|4300.3|4294.3|4298.7|4292.7|4300.3|4294.3|4297.3|4291.3|13
1722521180000|2024-08-01 14:06:20|4299.2|4293.2|4299.1|4293.1|4299.2|4293.2|4297.6|4291.6|4
1722521190000|2024-08-01 14:06:30|4298.5|4292.5|4297.1|4291.1|4299.1|4293.1|4297.1|4291.1|3
1722521200000|2024-08-01 14:06:40|4296.7|4290.7|4292.1|4286.1|4296.7|4290.7|4291.7|4285.7|14
1722521210000|2024-08-01 14:06:50|4291.7|4285.7|4292.1|4286.1|4292.1|4286.1|4291.7|4285.7|2
1722521220000|2024-08-01 14:07:00|4291.7|4285.7|4287.1|4281.1|4292.3|4286.3|4287.1|4281.1|30
1722521230000|2024-08-01 14:07:10|4287|4281|4284.7|4278.7|4287|4281|4284.7|4278.7|3
1722521240000|2024-08-01 14:07:20|4285.1|4279.1|4287.1|4281.1|4287.1|4281.1|4284.7|4278.7|2
1722521250000|2024-08-01 14:07:30|4286.1|4280.1|4290.1|4284.1|4290.1|4284.1|4286.1|4280.1|0
1722521260000|2024-08-01 14:07:40|4289.7|4283.7|4287.6|4281.6|4290.1|4284.1|4287.1|4281.1|1
1722521270000|2024-08-01 14:07:50|4287.2|4281.2|4287.1|4281.1|4287.2|4281.2|4287.1|4281.1|0
1722521280000|2024-08-01 14:08:00|4286.5|4280.5|4286.1|4280.1|4286.5|4280.5|4285.1|4279.1|1
1722521290000|2024-08-01 14:08:10|4286.7|4280.7|4284.5|4278.5|4286.7|4280.7|4284.5|4278.5|0
1722521300000|2024-08-01 14:08:20|4284.1|4278.1|4284.1|4278.1|4285.5|4279.5|4283.5|4277.5|12
1722521310000|2024-08-01 14:08:30|4283.5|4277.5|4283.5|4277.5|4284|4278|4283.5|4277.5|7
1722521320000|2024-08-01 14:08:40|4284.1|4278.1|4285.1|4279.1|4285.1|4279.1|4283.5|4277.5|0
1722521330000|2024-08-01 14:08:50|4285|4279|4286.5|4280.5|4286.5|4280.5|4285|4279|1
1722521340000|2024-08-01 14:09:00|4285|4279|4284.1|4278.1|4285|4279|4283.5|4277.5|2
1722521350000|2024-08-01 14:09:10|4283.5|4277.5|4283.5|4277.5|4284.5|4278.5|4283.5|4277.5|4
1722521360000|2024-08-01 14:09:20|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|5
1722521370000|2024-08-01 14:09:30|4282.6|4276.6|4280.5|4274.5|4282.6|4276.6|4279|4273|4
1722521380000|2024-08-01 14:09:40|4280.1|4274.1|4279.5|4273.5|4280.1|4274.1|4279.5|4273.5|0
1722521390000|2024-08-01 14:09:50|4279.1|4273.1|4278.5|4272.5|4279.5|4273.5|4278.5|4272.5|4
1722521400000|2024-08-01 14:10:00|4279.1|4273.1|4279.5|4273.5|4280.5|4274.5|4277.5|4271.5|10
1722521410000|2024-08-01 14:10:10|4279.1|4273.1|4278.1|4272.1|4279.1|4273.1|4278|4272|1
1722521420000|2024-08-01 14:10:20|4278.5|4272.5|4279.1|4273.1|4279.1|4273.1|4278.5|4272.5|3
1722521430000|2024-08-01 14:10:30|4278.5|4272.5|4279|4273|4279.1|4273.1|4278.5|4272.5|2
1722521440000|2024-08-01 14:10:40|4279.1|4273.1|4279|4273|4279.1|4273.1|4279|4273|0
1722521450000|2024-08-01 14:10:50|4279.1|4273.1|4281|4275|4281|4275|4278.1|4272.1|11
1722521460000|2024-08-01 14:11:00|4280.9|4274.9|4282.1|4276.1|4282.1|4276.1|4279.1|4273.1|0
1722521470000|2024-08-01 14:11:10|4282.5|4276.5|4281.5|4275.5|4282.5|4276.5|4279.6|4273.6|1
1722521480000|2024-08-01 14:11:20|4280.5|4274.5|4278.5|4272.5|4280.5|4274.5|4278.5|4272.5|2
1722521490000|2024-08-01 14:11:30|4279|4273|4279|4273|4279.5|4273.5|4278.5|4272.5|104
1722521500000|2024-08-01 14:11:40|4278.5|4272.5|4278.5|4272.5|4279|4273|4278.5|4272.5|3
1722521510000|2024-08-01 14:11:50|||||||||2
1722521520000|2024-08-01 14:12:00|4277.6|4271.6|4275.1|4269.1|4277.6|4271.6|4275.1|4269.1|7
1722521530000|2024-08-01 14:12:10|4276.1|4270.1|4275.1|4269.1|4276.1|4270.1|4275.1|4269.1|1
1722521540000|2024-08-01 14:12:20|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|9
1722521550000|2024-08-01 14:12:30|4277.1|4271.1|4278|4272|4279.1|4273.1|4277.1|4271.1|81
1722521560000|2024-08-01 14:12:40|4278.4|4272.4|4277.5|4271.5|4279.5|4273.5|4277.5|4271.5|2
1722521570000|2024-08-01 14:12:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|43
1722521580000|2024-08-01 14:13:00|4276.1|4270.1|4275.5|4269.5|4276.5|4270.5|4274.5|4268.5|4
1722521590000|2024-08-01 14:13:10|4276|4270|4273.1|4267.1|4276|4270|4271.5|4265.5|34
1722521600000|2024-08-01 14:13:20|4274.4|4268.4|4273.5|4267.5|4274.4|4268.4|4273.5|4267.5|2
1722521610000|2024-08-01 14:13:30|4273.9|4267.9|4273.5|4267.5|4274|4268|4273.5|4267.5|1
1722521620000|2024-08-01 14:13:40|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.5|4267.5|0
1722521630000|2024-08-01 14:13:50|4274.5|4268.5|4272.5|4266.5|4274.5|4268.5|4271.9|4265.9|3
1722521640000|2024-08-01 14:14:00|4271.9|4265.9|4270.9|4264.9|4271.9|4265.9|4270.9|4264.9|1
1722521650000|2024-08-01 14:14:10|4270.5|4264.5|4270.9|4264.9|4271.9|4265.9|4270.5|4264.5|3
1722521660000|2024-08-01 14:14:20|4269.9|4263.9|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|2
1722521670000|2024-08-01 14:14:30|4269.9|4263.9|4269.8|4263.8|4270.4|4264.4|4269.4|4263.4|12
1722521680000|2024-08-01 14:14:40|4269.2|4263.2|4269.7|4263.7|4269.8|4263.8|4268.7|4262.7|24
1722521690000|2024-08-01 14:14:50|4270.2|4264.2|4269.7|4263.7|4270.2|4264.2|4268.7|4262.7|0
1722521700000|2024-08-01 14:15:00|4269.2|4263.2|4270.2|4264.2|4270.2|4264.2|4269.2|4263.2|6
1722521710000|2024-08-01 14:15:10|4270.8|4264.8|4271.2|4265.2|4272.1|4266.1|4270.8|4264.8|0
1722521720000|2024-08-01 14:15:20|4271.7|4265.7|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|9
1722521730000|2024-08-01 14:15:30|4271.8|4265.8|4274.2|4268.2|4274.7|4268.7|4271.8|4265.8|5
1722521740000|2024-08-01 14:15:40|4274.7|4268.7|4274.3|4268.3|4274.7|4268.7|4273.8|4267.8|1
1722521750000|2024-08-01 14:15:50|4273.8|4267.8|4271.8|4265.8|4273.8|4267.8|4271.8|4265.8|6
1722521760000|2024-08-01 14:16:00|4271.3|4265.3|4274.7|4268.7|4274.7|4268.7|4271.3|4265.3|6
1722521770000|2024-08-01 14:16:10|4274.3|4268.3|4274.2|4268.2|4274.3|4268.3|4274.2|4268.2|1
1722521780000|2024-08-01 14:16:20|4275.2|4269.2|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|2
1722521790000|2024-08-01 14:16:30|4273.2|4267.2|4271.8|4265.8|4273.2|4267.2|4271.6|4265.6|9
1722521800000|2024-08-01 14:16:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1722521810000|2024-08-01 14:16:50|4272.8|4266.8|4272.2|4266.2|4272.8|4266.8|4272.2|4266.2|0
1722521820000|2024-08-01 14:17:00|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|3
1722521830000|2024-08-01 14:17:10|4272.2|4266.2|4271.2|4265.2|4272.2|4266.2|4271.2|4265.2|3
1722521840000|2024-08-01 14:17:20|||||||||5
1722521850000|2024-08-01 14:17:30|4270.2|4264.2|4268.2|4262.2|4270.2|4264.2|4268.2|4262.2|12
1722521860000|2024-08-01 14:17:40|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|1
1722521870000|2024-08-01 14:17:50|4268.2|4262.2|4264.8|4258.8|4268.2|4262.2|4264.4|4258.4|91
1722521880000|2024-08-01 14:18:00|4264.2|4258.2|4262.2|4256.2|4264.2|4258.2|4260.2|4254.2|33
1722521890000|2024-08-01 14:18:10|4261.8|4255.8|4258.2|4252.2|4262.2|4256.2|4257.3|4251.3|56
1722521900000|2024-08-01 14:18:20|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4257.7|4251.7|7
1722521910000|2024-08-01 14:18:30|4257.8|4251.8|4256.7|4250.7|4257.8|4251.8|4255.3|4249.3|10
1722521920000|2024-08-01 14:18:40|4257.1|4251.1|4257.8|4251.8|4258.7|4252.7|4257.1|4251.1|5
1722521930000|2024-08-01 14:18:50|4257.7|4251.7|4256.6|4250.6|4258.2|4252.2|4256.2|4250.2|69
1722521940000|2024-08-01 14:19:00|4256.2|4250.2|4260.2|4254.2|4260.2|4254.2|4256.2|4250.2|15
1722521950000|2024-08-01 14:19:10|4261.2|4255.2|4263.2|4257.2|4264.2|4258.2|4261.2|4255.2|16
1722521960000|2024-08-01 14:19:20|||||||||26
1722521970000|2024-08-01 14:19:30|4264.1|4258.1|4265.6|4259.6|4265.6|4259.6|4264.1|4258.1|3
1722521980000|2024-08-01 14:19:40|4266.2|4260.2|4261.8|4255.8|4266.2|4260.2|4261.4|4255.4|46
1722521990000|2024-08-01 14:19:50|4261.7|4255.7|4260.4|4254.4|4261.7|4255.7|4260.4|4254.4|0
1722522000000|2024-08-01 14:20:00|4260.1|4254.1|4256|4250|4260.1|4254.1|4255.6|4249.6|18
1722522010000|2024-08-01 14:20:10|4254.9|4248.9|4254.9|4248.9|4256|4250|4253.9|4247.9|21
1722522020000|2024-08-01 14:20:20|4255.4|4249.4|4257.4|4251.4|4258.9|4252.9|4254.9|4248.9|30
1722522030000|2024-08-01 14:20:30|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.3|4251.3|58
1722522040000|2024-08-01 14:20:40|4257.3|4251.3|4255.6|4249.6|4257.6|4251.6|4255.6|4249.6|18
1722522050000|2024-08-01 14:20:50|4255.2|4249.2|4256.5|4250.5|4256.9|4250.9|4254.6|4248.6|167
1722522060000|2024-08-01 14:21:00|4256.9|4250.9|4258.5|4252.5|4258.5|4252.5|4256.9|4250.9|8
1722522070000|2024-08-01 14:21:10|4258.9|4252.9|4259.9|4253.9|4259.9|4253.9|4258.5|4252.5|83
1722522090000|2024-08-01 14:21:30|4258.5|4252.5|4259.5|4253.5|4259.9|4253.9|4257.5|4251.5|6
1722522100000|2024-08-01 14:21:40|4259.9|4253.9|4261.5|4255.5|4261.9|4255.9|4259.5|4253.5|96
1722522110000|2024-08-01 14:21:50|4262.5|4256.5|4264.5|4258.5|4264.5|4258.5|4262.5|4256.5|6
1722522120000|2024-08-01 14:22:00|4263.9|4257.9|4262.5|4256.5|4263.9|4257.9|4261.4|4255.4|30
1722522130000|2024-08-01 14:22:10|4262.4|4256.4|4261.5|4255.5|4262.4|4256.4|4259.5|4253.5|4
1722522140000|2024-08-01 14:22:20|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261|4255|49
1722522150000|2024-08-01 14:22:30|4261.5|4255.5|4260.8|4254.8|4261.5|4255.5|4259.9|4253.9|76
1722522160000|2024-08-01 14:22:40|4260.9|4254.9|4261.9|4255.9|4261.9|4255.9|4260.5|4254.5|101
1722522170000|2024-08-01 14:22:50|4260.9|4254.9|4261.9|4255.9|4261.9|4255.9|4260.9|4254.9|5
1722522180000|2024-08-01 14:23:00|4260.9|4254.9|4264.9|4258.9|4264.9|4258.9|4260.9|4254.9|2
1722522190000|2024-08-01 14:23:10|4264.7|4258.7|4265.9|4259.9|4266.5|4260.5|4264.4|4258.4|52
1722522200000|2024-08-01 14:23:20|4264.9|4258.9|4263.9|4257.9|4264.9|4258.9|4263.9|4257.9|6
1722522210000|2024-08-01 14:23:30|4263|4257|4262.5|4256.5|4263.5|4257.5|4262|4256|148
1722522220000|2024-08-01 14:23:40|4262.6|4256.6|4262.5|4256.5|4262.6|4256.6|4261.6|4255.6|3
1722522230000|2024-08-01 14:23:50|4263|4257|4263|4257|4263|4257|4262|4256|5
1722522240000|2024-08-01 14:24:00|4262.6|4256.6|4263.6|4257.6|4263.6|4257.6|4262|4256|38
1722522250000|2024-08-01 14:24:10|4263.5|4257.5|4259|4253|4263.5|4257.5|4259|4253|18
1722522260000|2024-08-01 14:24:20|4258.5|4252.5|4258.5|4252.5|4259|4253|4258|4252|52
1722522270000|2024-08-01 14:24:30|4259|4253|4259|4253|4259.5|4253.5|4259|4253|0
1722522280000|2024-08-01 14:24:40|4258.6|4252.6|4258.5|4252.5|4258.6|4252.6|4258.1|4252.1|10
1722522290000|2024-08-01 14:24:50|4258.1|4252.1|4255.6|4249.6|4258.5|4252.5|4255|4249|87
1722522300000|2024-08-01 14:25:00|4255.5|4249.5|4255.6|4249.6|4256.6|4250.6|4255|4249|10
1722522310000|2024-08-01 14:25:10|4255.7|4249.7|4256.6|4250.6|4256.6|4250.6|4255.6|4249.6|0
1722522320000|2024-08-01 14:25:20|4256.5|4250.5|4256.6|4250.6|4257.1|4251.1|4256.1|4250.1|6
1722522330000|2024-08-01 14:25:30|4256.7|4250.7|4257.8|4251.8|4258.6|4252.6|4256.7|4250.7|1
1722522340000|2024-08-01 14:25:40|4257.7|4251.7|4257.6|4251.6|4257.7|4251.7|4256.6|4250.6|1
1722522350000|2024-08-01 14:25:50|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|0
1722522360000|2024-08-01 14:26:00|4255.3|4249.3|4252.3|4246.3|4255.5|4249.5|4252.3|4246.3|34
1722522370000|2024-08-01 14:26:10|4252.2|4246.2|4251.3|4245.3|4252.2|4246.2|4251.3|4245.3|3
1722522380000|2024-08-01 14:26:20|4252.2|4246.2|4252.3|4246.3|4252.3|4246.3|4252.2|4246.2|9
1722522390000|2024-08-01 14:26:30|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.4|4246.4|4
1722522400000|2024-08-01 14:26:40|4253.8|4247.8|4255.3|4249.3|4255.3|4249.3|4253.3|4247.3|2
1722522410000|2024-08-01 14:26:50|4254.9|4248.9|4253.8|4247.8|4255.3|4249.3|4253.8|4247.8|1
1722522420000|2024-08-01 14:27:00|4253.3|4247.3|4252.9|4246.9|4253.3|4247.3|4252.3|4246.3|1
1722522430000|2024-08-01 14:27:10|4253.3|4247.3|4253.3|4247.3|4254.3|4248.3|4252.8|4246.8|2
1722522440000|2024-08-01 14:27:20|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|10
1722522450000|2024-08-01 14:27:30|4252.7|4246.7|4254.8|4248.8|4254.8|4248.8|4252.3|4246.3|5
1722522460000|2024-08-01 14:27:40|4255.2|4249.2|4254.8|4248.8|4255.2|4249.2|4254.8|4248.8|1
1722522470000|2024-08-01 14:27:50|4254.3|4248.3|4254.3|4248.3|4255.8|4249.8|4254.3|4248.3|12
1722522480000|2024-08-01 14:28:00|4254.8|4248.8|4256.8|4250.8|4256.8|4250.8|4254.8|4248.8|1
1722522490000|2024-08-01 14:28:10|4257.7|4251.7|4256.8|4250.8|4257.8|4251.8|4256.8|4250.8|2
1722522510000|2024-08-01 14:28:30|4257.3|4251.3|4257.8|4251.8|4257.8|4251.8|4257.3|4251.3|0
1722522520000|2024-08-01 14:28:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1722522530000|2024-08-01 14:28:50|4256.3|4250.3|4255.9|4249.9|4257.3|4251.3|4255.9|4249.9|5
1722522540000|2024-08-01 14:29:00|4255.5|4249.5|4252.9|4246.9|4255.5|4249.5|4252.6|4246.6|6
1722522550000|2024-08-01 14:29:10|4252.4|4246.4|4250.8|4244.8|4252.4|4246.4|4250.3|4244.3|20
1722522560000|2024-08-01 14:29:20|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|0
1722522570000|2024-08-01 14:29:30|4250.9|4244.9|4250.3|4244.3|4250.9|4244.9|4250.3|4244.3|3
1722522580000|2024-08-01 14:29:40|4250.2|4244.2|4246.9|4240.9|4250.2|4244.2|4246.9|4240.9|53
1722522590000|2024-08-01 14:29:50|4246.5|4240.5|4240.1|4234.1|4246.5|4240.5|4240.1|4234.1|90
1722522600000|2024-08-01 14:30:00|4241|4235|4240.3|4234.3|4241.1|4235.1|4239.8|4233.8|10
1722522610000|2024-08-01 14:30:10|4239.4|4233.4|4240.9|4234.9|4240.9|4234.9|4239.4|4233.4|14
1722522620000|2024-08-01 14:30:20|4240|4234|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|10
1722522630000|2024-08-01 14:30:30|4241.3|4235.3|4241.9|4235.9|4241.9|4235.9|4241.3|4235.3|6
1722522640000|2024-08-01 14:30:40|4242.3|4236.3|4235.8|4229.8|4242.3|4236.3|4235.2|4229.2|43
1722522650000|2024-08-01 14:30:50|4236.3|4230.3|4235.7|4229.7|4236.3|4230.3|4235.2|4229.2|44
1722522660000|2024-08-01 14:31:00|4235.2|4229.2|4238.3|4232.3|4238.3|4232.3|4235.2|4229.2|44
1722522670000|2024-08-01 14:31:10|4238.7|4232.7|4237.3|4231.3|4239.9|4233.9|4236.3|4230.3|11
1722522680000|2024-08-01 14:31:20|4236.3|4230.3|4235.8|4229.8|4236.9|4230.9|4235.3|4229.3|10
1722522690000|2024-08-01 14:31:30|4235.3|4229.3|4235.3|4229.3|4235.9|4229.9|4235.3|4229.3|4
1722522700000|2024-08-01 14:31:40|4233.5|4227.5|4232.3|4226.3|4233.5|4227.5|4230.3|4224.3|26
1722522710000|2024-08-01 14:31:50|4231.3|4225.3|4231.9|4225.9|4233.3|4227.3|4231.3|4225.3|25
1722522720000|2024-08-01 14:32:00|4231.8|4225.8|4234.3|4228.3|4234.3|4228.3|4231.8|4225.8|36
1722522730000|2024-08-01 14:32:10|4234.8|4228.8|4235.3|4229.3|4236.3|4230.3|4234.8|4228.8|9
1722522740000|2024-08-01 14:32:20|4236.2|4230.2|4237.7|4231.7|4237.7|4231.7|4236.2|4230.2|45
1722522750000|2024-08-01 14:32:30|4237.3|4231.3|4234.3|4228.3|4237.8|4231.8|4233.9|4227.9|34
1722522760000|2024-08-01 14:32:40|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.3|4228.3|1
1722522770000|2024-08-01 14:32:50|4234.8|4228.8|4234.9|4228.9|4235.8|4229.8|4233.3|4227.3|17
1722522780000|2024-08-01 14:33:00|4235.3|4229.3|4232.9|4226.9|4235.3|4229.3|4232.5|4226.5|32
1722522790000|2024-08-01 14:33:10|4232.8|4226.8|4233.9|4227.9|4234.3|4228.3|4232.8|4226.8|1
1722522800000|2024-08-01 14:33:20|4233.5|4227.5|4232.1|4226.1|4233.5|4227.5|4231.6|4225.6|103
1722522810000|2024-08-01 14:33:30|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.5|4225.5|0
1722522820000|2024-08-01 14:33:40|4231.6|4225.6|4226.6|4220.6|4232.1|4226.1|4226.1|4220.1|58
1722522830000|2024-08-01 14:33:50|4226.5|4220.5|4227.1|4221.1|4227.9|4221.9|4226.5|4220.5|8
1722522840000|2024-08-01 14:34:00|4227|4221|4223.1|4217.1|4227|4221|4222.5|4216.5|23
1722522850000|2024-08-01 14:34:10|4222.5|4216.5|4224.9|4218.9|4224.9|4218.9|4222.5|4216.5|5
1722522860000|2024-08-01 14:34:20|4225.3|4219.3|4226.9|4220.9|4228|4222|4225.3|4219.3|8
1722522870000|2024-08-01 14:34:30|4227.8|4221.8|4228.9|4222.9|4228.9|4222.9|4227.8|4221.8|3
1722522880000|2024-08-01 14:34:40|4228.4|4222.4|4226.9|4220.9|4228.4|4222.4|4226.3|4220.3|15
1722522890000|2024-08-01 14:34:50|4226.8|4220.8|4228.3|4222.3|4228.4|4222.4|4226.4|4220.4|65
1722522900000|2024-08-01 14:35:00|4228.4|4222.4|4229.4|4223.4|4229.5|4223.5|4228.3|4222.3|5
1722522910000|2024-08-01 14:35:10|4229|4223|4228.9|4222.9|4229|4223|4228.9|4222.9|2
1722522920000|2024-08-01 14:35:20|4227.4|4221.4|4229|4223|4229.5|4223.5|4227.4|4221.4|12
1722522930000|2024-08-01 14:35:30|4228.5|4222.5|4227.9|4221.9|4228.9|4222.9|4227.4|4221.4|6
1722522940000|2024-08-01 14:35:40|4227.7|4221.7|4219.6|4213.6|4227.8|4221.8|4219.1|4213.1|73
1722522950000|2024-08-01 14:35:50|4220.2|4214.2|4219.6|4213.6|4220.2|4214.2|4219.6|4213.6|5
1722522960000|2024-08-01 14:36:00|4219.1|4213.1|4221.9|4215.9|4222.8|4216.8|4219|4213|36
1722522970000|2024-08-01 14:36:10|4222.4|4216.4|4221.9|4215.9|4222.8|4216.8|4221.9|4215.9|2
1722522980000|2024-08-01 14:36:20|4221.4|4215.4|4221.4|4215.4|4221.5|4215.5|4221.3|4215.3|31
1722522990000|2024-08-01 14:36:30|4221.3|4215.3|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|4
1722523000000|2024-08-01 14:36:40|4220.9|4214.9|4222.9|4216.9|4222.9|4216.9|4220.9|4214.9|10
1722523010000|2024-08-01 14:36:50|4223|4217|4223.5|4217.5|4223.5|4217.5|4223|4217|5
1722523020000|2024-08-01 14:37:00|4223|4217|4227.5|4221.5|4227.5|4221.5|4223|4217|16
1722523030000|2024-08-01 14:37:10|4227|4221|4224.9|4218.9|4227|4221|4224.9|4218.9|1
1722523040000|2024-08-01 14:37:20|4225.3|4219.3|4223.9|4217.9|4225.3|4219.3|4223.8|4217.8|1
1722523050000|2024-08-01 14:37:30|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|8
1722523060000|2024-08-01 14:37:40|4221.9|4215.9|4222.9|4216.9|4222.9|4216.9|4221.9|4215.9|12
1722523070000|2024-08-01 14:37:50|4223.9|4217.9|4220.4|4214.4|4223.9|4217.9|4220.4|4214.4|3
1722523080000|2024-08-01 14:38:00|4220.8|4214.8|4218.9|4212.9|4220.8|4214.8|4218.9|4212.9|8
1722523090000|2024-08-01 14:38:10|4218.8|4212.8|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|4
1722523100000|2024-08-01 14:38:20|4218.8|4212.8|4217.5|4211.5|4219.3|4213.3|4217.5|4211.5|6
1722523110000|2024-08-01 14:38:30|4216.5|4210.5|4219.2|4213.2|4219.2|4213.2|4216.5|4210.5|18
1722523120000|2024-08-01 14:38:40|4218.9|4212.9|4220.9|4214.9|4221.8|4215.8|4218.9|4212.9|16
1722523130000|2024-08-01 14:38:50|4220.3|4214.3|4219.9|4213.9|4220.3|4214.3|4219.9|4213.9|7
1722523140000|2024-08-01 14:39:00|4219.5|4213.5|4219.5|4213.5|4219.8|4213.8|4219.3|4213.3|13
1722523150000|2024-08-01 14:39:10|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|1
1722523160000|2024-08-01 14:39:20|4220.3|4214.3|4218|4212|4220.3|4214.3|4217.9|4211.9|5
1722523170000|2024-08-01 14:39:30|4217.5|4211.5|4219|4213|4219|4213|4216.5|4210.5|20
1722523190000|2024-08-01 14:39:50|4218.5|4212.5|4218|4212|4218.5|4212.5|4218|4212|1
1722523200000|2024-08-01 14:40:00|4219.5|4213.5|4219|4213|4221.1|4215.1|4219|4213|4
1722523210000|2024-08-01 14:40:10|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218|4212|0
1722523220000|2024-08-01 14:40:20|4218.4|4212.4|4219.9|4213.9|4219.9|4213.9|4218|4212|24
1722523230000|2024-08-01 14:40:30|4219.5|4213.5|4215|4209|4220.9|4214.9|4215|4209|34
1722523240000|2024-08-01 14:40:40|4214.5|4208.5|4214.6|4208.6|4217|4211|4214.5|4208.5|15
1722523250000|2024-08-01 14:40:50|4214.5|4208.5|4216.1|4210.1|4217|4211|4214.5|4208.5|31
1722523260000|2024-08-01 14:41:00|4217|4211|4217.6|4211.6|4219|4213|4215.5|4209.5|3
1722523270000|2024-08-01 14:41:10|4218|4212|4218|4212|4219|4213|4218|4212|2
1722523280000|2024-08-01 14:41:20|4217.6|4211.6|4218|4212|4218|4212|4216.6|4210.6|7
1722523290000|2024-08-01 14:41:30|4218.5|4212.5|4215|4209|4218.5|4212.5|4215|4209|9
1722523300000|2024-08-01 14:41:40|4214.9|4208.9|4210.2|4204.2|4214.9|4208.9|4208.8|4202.8|130
1722523310000|2024-08-01 14:41:50|4211.2|4205.2|4211.1|4205.1|4211.6|4205.6|4210.1|4204.1|28
1722523320000|2024-08-01 14:42:00|4211.2|4205.2|4210.1|4204.1|4211.2|4205.2|4209.6|4203.6|2
1722523330000|2024-08-01 14:42:10|4209.6|4203.6|4209.2|4203.2|4209.6|4203.6|4208.6|4202.6|3
1722523340000|2024-08-01 14:42:20|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|5
1722523350000|2024-08-01 14:42:30|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|0
1722523360000|2024-08-01 14:42:40|4211.1|4205.1|4214|4208|4214|4208|4210.2|4204.2|11
1722523370000|2024-08-01 14:42:50|4213.2|4207.2|4216|4210|4216|4210|4213|4207|2
1722523380000|2024-08-01 14:43:00|4215|4209|4219.5|4213.5|4219.5|4213.5|4215|4209|4
1722523390000|2024-08-01 14:43:10|4219|4213|4219.5|4213.5|4219.5|4213.5|4219|4213|1
1722523400000|2024-08-01 14:43:20|4218.6|4212.6|4217.8|4211.8|4218.6|4212.6|4216.5|4210.5|24
1722523410000|2024-08-01 14:43:30|4217.9|4211.9|4218.9|4212.9|4219.8|4213.8|4217.9|4211.9|6
1722523420000|2024-08-01 14:43:40|4218.7|4212.7|4217.9|4211.9|4218.7|4212.7|4217.8|4211.8|11
1722523430000|2024-08-01 14:43:50|4217.5|4211.5|4217.9|4211.9|4218|4212|4217.4|4211.4|15
1722523440000|2024-08-01 14:44:00|4217.8|4211.8|4216.5|4210.5|4217.9|4211.9|4216.5|4210.5|1
1722523450000|2024-08-01 14:44:10|4217|4211|4215|4209|4217|4211|4214.1|4208.1|3
1722523460000|2024-08-01 14:44:20|4214.6|4208.6|4212|4206|4214.6|4208.6|4212|4206|4
1722523470000|2024-08-01 14:44:30|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|0
1722523480000|2024-08-01 14:44:40|4213.2|4207.2|4214|4208|4214|4208|4213|4207|2
1722523490000|2024-08-01 14:44:50|4213.5|4207.5|4213.4|4207.4|4214|4208|4212.4|4206.4|14
1722523500000|2024-08-01 14:45:00|4214|4208|4213.9|4207.9|4214|4208|4213|4207|6
1722523510000|2024-08-01 14:45:10|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4212.4|4206.4|16
1722523520000|2024-08-01 14:45:20|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|13
1722523530000|2024-08-01 14:45:30|4216.9|4210.9|4215.9|4209.9|4216.9|4210.9|4215.9|4209.9|1
1722523540000|2024-08-01 14:45:40|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.3|4211.3|17
1722523550000|2024-08-01 14:45:50|4217.8|4211.8|4217.9|4211.9|4217.9|4211.9|4217.3|4211.3|4
1722523560000|2024-08-01 14:46:00|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.3|4211.3|30
1722523570000|2024-08-01 14:46:10|4217.3|4211.3|4218.9|4212.9|4218.9|4212.9|4217.3|4211.3|8
1722523580000|2024-08-01 14:46:20|4218.8|4212.8|4217.9|4211.9|4218.9|4212.9|4217.9|4211.9|0
1722523590000|2024-08-01 14:46:30|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|1
1722523600000|2024-08-01 14:46:40|4219|4213|4220.1|4214.1|4220.2|4214.2|4217.2|4211.2|15
1722523610000|2024-08-01 14:46:50|4219.6|4213.6|4221.1|4215.1|4221.1|4215.1|4218.8|4212.8|40
1722523620000|2024-08-01 14:47:00|4221|4215|4218.3|4212.3|4221|4215|4218.2|4212.2|13
1722523630000|2024-08-01 14:47:10|4218.2|4212.2|4217.3|4211.3|4218.2|4212.2|4217.3|4211.3|20
1722523640000|2024-08-01 14:47:20|4217.8|4211.8|4217.3|4211.3|4217.8|4211.8|4217.3|4211.3|2
1722523650000|2024-08-01 14:47:30|4218.2|4212.2|4218.3|4212.3|4218.3|4212.3|4218.2|4212.2|0
1722523660000|2024-08-01 14:47:40|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4219.3|4213.3|77
1722523670000|2024-08-01 14:47:50|4220.5|4214.5|4220.6|4214.6|4220.6|4214.6|4220.5|4214.5|46
1722523680000|2024-08-01 14:48:00|4220.1|4214.1|4223.5|4217.5|4223.5|4217.5|4220.1|4214.1|97
1722523690000|2024-08-01 14:48:10|4222.6|4216.6|4221.2|4215.2|4224.1|4218.1|4221.2|4215.2|179
1722523700000|2024-08-01 14:48:20|4220.8|4214.8|4220.5|4214.5|4220.8|4214.8|4219.8|4213.8|14
1722523710000|2024-08-01 14:48:30|4220.1|4214.1|4217.5|4211.5|4220.1|4214.1|4217.5|4211.5|25
1722523720000|2024-08-01 14:48:40|4217.9|4211.9|4219.4|4213.4|4219.4|4213.4|4217.9|4211.9|1
1722523730000|2024-08-01 14:48:50|4218.5|4212.5|4218.8|4212.8|4218.9|4212.9|4217.9|4211.9|6
1722523740000|2024-08-01 14:49:00|4218.3|4212.3|4219.5|4213.5|4219.9|4213.9|4217.9|4211.9|2
1722523750000|2024-08-01 14:49:10|4220.5|4214.5|4220.4|4214.4|4220.9|4214.9|4220.1|4214.1|4
1722523760000|2024-08-01 14:49:20|4220.3|4214.3|4221.3|4215.3|4221.3|4215.3|4219.5|4213.5|2
1722523770000|2024-08-01 14:49:30|4220.9|4214.9|4220.8|4214.8|4222.3|4216.3|4220.8|4214.8|11
1722523780000|2024-08-01 14:49:40|4220.7|4214.7|4222.2|4216.2|4222.2|4216.2|4220.7|4214.7|2
1722523790000|2024-08-01 14:49:50|4221.2|4215.2|4223|4217|4223|4217|4220.1|4214.1|10
1722523800000|2024-08-01 14:50:00|4224|4218|4224|4218|4224|4218|4222.9|4216.9|14
1722523810000|2024-08-01 14:50:10|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223|4217|7
1722523820000|2024-08-01 14:50:20|4224|4218|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|3
1722523830000|2024-08-01 14:50:30|4224|4218|4224.3|4218.3|4224.4|4218.4|4223.4|4217.4|11
1722523840000|2024-08-01 14:50:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.3|4218.3|3
1722523850000|2024-08-01 14:50:50|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|5
1722523860000|2024-08-01 14:51:00|4224.9|4218.9|4224.8|4218.8|4224.9|4218.9|4224.8|4218.8|1
1722523870000|2024-08-01 14:51:10|4224.3|4218.3|4224.9|4218.9|4225|4219|4223.4|4217.4|11
1722523880000|2024-08-01 14:51:20|4224.3|4218.3|4224.4|4218.4|4224.8|4218.8|4224.3|4218.3|2
1722523890000|2024-08-01 14:51:30|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|3
1722523900000|2024-08-01 14:51:40|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|6
1722523910000|2024-08-01 14:51:50|||||||||1
1722523920000|2024-08-01 14:52:00|4224.7|4218.7|4227|4221|4227.5|4221.5|4224.7|4218.7|6
1722523930000|2024-08-01 14:52:10|4226.6|4220.6|4225.4|4219.4|4227.4|4221.4|4225.4|4219.4|2
1722523940000|2024-08-01 14:52:20|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4224.7|4218.7|25
1722523950000|2024-08-01 14:52:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1722523960000|2024-08-01 14:52:40|4226|4220|4225.6|4219.6|4226.6|4220.6|4225.6|4219.6|2
1722523970000|2024-08-01 14:52:50|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|28
1722523980000|2024-08-01 14:53:00|4224|4218|4224.5|4218.5|4225|4219|4222.5|4216.5|17
1722523990000|2024-08-01 14:53:10|4224.9|4218.9|4223.9|4217.9|4225|4219|4223.5|4217.5|2
1722524000000|2024-08-01 14:53:20|4223.4|4217.4|4222|4216|4223.4|4217.4|4220|4214|15
1722524010000|2024-08-01 14:53:30|4222.4|4216.4|4222|4216|4223|4217|4222|4216|0
1722524020000|2024-08-01 14:53:40|4221|4215|4220.5|4214.5|4221.9|4215.9|4220|4214|1
1722524030000|2024-08-01 14:53:50|4221|4215|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|1
1722524040000|2024-08-01 14:54:00|4222|4216|4222|4216|4222.4|4216.4|4221.9|4215.9|1
1722524050000|2024-08-01 14:54:10|4222.9|4216.9|4221.6|4215.6|4223|4217|4221.6|4215.6|7
1722524060000|2024-08-01 14:54:20|||||||||1
1722524080000|2024-08-01 14:54:40|4222.2|4216.2|4222.2|4216.2|4222.6|4216.6|4221.6|4215.6|3
1722524090000|2024-08-01 14:54:50|4221.7|4215.7|4221.1|4215.1|4221.7|4215.7|4220.6|4214.6|12
1722524100000|2024-08-01 14:55:00|4221.2|4215.2|4221.2|4215.2|4221.6|4215.6|4220.6|4214.6|1
1722524110000|2024-08-01 14:55:10|4220.7|4214.7|4220.2|4214.2|4220.7|4214.7|4220.2|4214.2|2
1722524120000|2024-08-01 14:55:20|4219.2|4213.2|4221.2|4215.2|4221.6|4215.6|4218.2|4212.2|2
1722524130000|2024-08-01 14:55:30|4221.7|4215.7|4221.6|4215.6|4222.2|4216.2|4221.6|4215.6|0
1722524140000|2024-08-01 14:55:40|4220.6|4214.6|4222.2|4216.2|4222.2|4216.2|4220.6|4214.6|11
1722524150000|2024-08-01 14:55:50|4222.1|4216.1|4221.6|4215.6|4222.6|4216.6|4221.2|4215.2|7
1722524160000|2024-08-01 14:56:00|4221.7|4215.7|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|4
1722524170000|2024-08-01 14:56:10|4220.6|4214.6|4220|4214|4220.6|4214.6|4220|4214|6
1722524180000|2024-08-01 14:56:20|4219.2|4213.2|4221.1|4215.1|4221.2|4215.2|4219.2|4213.2|2
1722524190000|2024-08-01 14:56:30|4221.2|4215.2|4224|4218|4224.4|4218.4|4221.2|4215.2|10
1722524200000|2024-08-01 14:56:40|4224.4|4218.4|4225.4|4219.4|4225.4|4219.4|4224.4|4218.4|26
1722524210000|2024-08-01 14:56:50|4225|4219|4220.4|4214.4|4225|4219|4220.4|4214.4|2
1722524220000|2024-08-01 14:57:00|4224.8|4218.8|4225.8|4219.8|4226.3|4220.3|4224.8|4218.8|19
1722524230000|2024-08-01 14:57:10|4226.3|4220.3|4225.3|4219.3|4226.3|4220.3|4224.8|4218.8|15
1722524240000|2024-08-01 14:57:20|4224.8|4218.8|4224.8|4218.8|4225.3|4219.3|4224.3|4218.3|0
1722524250000|2024-08-01 14:57:30|4224.7|4218.7|4224.3|4218.3|4224.7|4218.7|4224.3|4218.3|0
1722524260000|2024-08-01 14:57:40|4223.3|4217.3|4224.3|4218.3|4224.3|4218.3|4223.3|4217.3|1
1722524270000|2024-08-01 14:57:50|4224.8|4218.8|4222.3|4216.3|4224.8|4218.8|4222.3|4216.3|3
1722524280000|2024-08-01 14:58:00|4222.8|4216.8|4223.3|4217.3|4223.8|4217.8|4222.8|4216.8|8
1722524290000|2024-08-01 14:58:10|4222.8|4216.8|4221.8|4215.8|4222.8|4216.8|4221.3|4215.3|5
1722524300000|2024-08-01 14:58:20|4220.8|4214.8|4221.8|4215.8|4221.8|4215.8|4220.8|4214.8|18
1722524310000|2024-08-01 14:58:30|4222.3|4216.3|4221.8|4215.8|4222.8|4216.8|4221.8|4215.8|0
1722524320000|2024-08-01 14:58:40|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|1
1722524330000|2024-08-01 14:58:50|||||||||6
1722524340000|2024-08-01 14:59:00|4220.3|4214.3|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|5
1722524350000|2024-08-01 14:59:10|4219|4213|4219|4213|4219.8|4213.8|4219|4213|9
1722524360000|2024-08-01 14:59:20|4218.8|4212.8|4217.8|4211.8|4218.8|4212.8|4216.8|4210.8|2
1722524370000|2024-08-01 14:59:30|4217.3|4211.3|4217.8|4211.8|4218.3|4212.3|4217.3|4211.3|1
1722524380000|2024-08-01 14:59:40|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|2
1722524390000|2024-08-01 14:59:50|4218|4212|4217.8|4211.8|4218|4212|4217.3|4211.3|32
1722524400000|2024-08-01 15:00:00|4218.3|4212.3|4217.7|4211.7|4218.3|4212.3|4217.3|4211.3|22
1722524410000|2024-08-01 15:00:10|4217.4|4211.4|4215.4|4209.4|4217.4|4211.4|4215.4|4209.4|22
1722524420000|2024-08-01 15:00:20|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|10
1722524440000|2024-08-01 15:00:40|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|7
1722524450000|2024-08-01 15:00:50|4215.9|4209.9|4218.5|4212.5|4218.9|4212.9|4215.9|4209.9|58
1722524460000|2024-08-01 15:01:00|4218.4|4212.4|4219.5|4213.5|4220.1|4214.1|4217.9|4211.9|23
1722524470000|2024-08-01 15:01:10|4218.5|4212.5|4218|4212|4218.9|4212.9|4217.6|4211.6|10
1722524480000|2024-08-01 15:01:20|4218.1|4212.1|4217.5|4211.5|4218.5|4212.5|4217.5|4211.5|5
1722524490000|2024-08-01 15:01:30|4217.4|4211.4|4216.5|4210.5|4217.4|4211.4|4215.9|4209.9|11
1722524500000|2024-08-01 15:01:40|4216.4|4210.4|4217.5|4211.5|4217.5|4211.5|4216.4|4210.4|5
1722524510000|2024-08-01 15:01:50|4217.9|4211.9|4217.5|4211.5|4217.9|4211.9|4216.6|4210.6|5
1722524520000|2024-08-01 15:02:00|4217|4211|4214.5|4208.5|4217|4211|4214.1|4208.1|9
1722524530000|2024-08-01 15:02:10|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.1|4208.1|15
1722524540000|2024-08-01 15:02:20|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4213.9|4207.9|24
1722524550000|2024-08-01 15:02:30|4214.1|4208.1|4214.7|4208.7|4214.9|4208.9|4213.9|4207.9|54
1722524560000|2024-08-01 15:02:40|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|9
1722524570000|2024-08-01 15:02:50|4217.1|4211.1|4218.5|4212.5|4218.5|4212.5|4217.1|4211.1|2
1722524580000|2024-08-01 15:03:00|4219.9|4213.9|4217.5|4211.5|4219.9|4213.9|4216.9|4210.9|52
1722524590000|2024-08-01 15:03:10|4216.9|4210.9|4217.5|4211.5|4217.5|4211.5|4216.9|4210.9|6
1722524600000|2024-08-01 15:03:20|4217.9|4211.9|4217.5|4211.5|4217.9|4211.9|4217.5|4211.5|3
1722524610000|2024-08-01 15:03:30|4217.9|4211.9|4218.5|4212.5|4218.6|4212.6|4217.9|4211.9|1
1722524620000|2024-08-01 15:03:40|4218.1|4212.1|4220.5|4214.5|4220.5|4214.5|4218.1|4212.1|10
1722524630000|2024-08-01 15:03:50|4220.1|4214.1|4219.7|4213.7|4220.7|4214.7|4219.7|4213.7|15
1722524640000|2024-08-01 15:04:00|4220.3|4214.3|4219.2|4213.2|4220.3|4214.3|4219.2|4213.2|0
1722524650000|2024-08-01 15:04:10|4219.1|4213.1|4218.7|4212.7|4219.7|4213.7|4218.7|4212.7|1
1722524660000|2024-08-01 15:04:20|4218.5|4212.5|4217.1|4211.1|4218.5|4212.5|4217.1|4211.1|1
1722524670000|2024-08-01 15:04:30|4217.5|4211.5|4216.7|4210.7|4217.5|4211.5|4216.3|4210.3|2
1722524680000|2024-08-01 15:04:40|4214.7|4208.7|4214.1|4208.1|4214.7|4208.7|4214.1|4208.1|5
1722524690000|2024-08-01 15:04:50|4214.5|4208.5|4215.5|4209.5|4215.5|4209.5|4214.5|4208.5|15
1722524700000|2024-08-01 15:05:00|4215.4|4209.4|4214.5|4208.5|4215.4|4209.4|4214.5|4208.5|6
1722524710000|2024-08-01 15:05:10|4214.9|4208.9|4214.5|4208.5|4214.9|4208.9|4214.5|4208.5|3
1722524720000|2024-08-01 15:05:20|4214.9|4208.9|4215.4|4209.4|4215.5|4209.5|4214.9|4208.9|15
1722524730000|2024-08-01 15:05:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|0
1722524740000|2024-08-01 15:05:40|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|2
1722524750000|2024-08-01 15:05:50|4212.4|4206.4|4206.3|4200.3|4212.4|4206.4|4205.4|4199.4|157
1722524760000|2024-08-01 15:06:00|4206.4|4200.4|4207.5|4201.5|4207.5|4201.5|4204.9|4198.9|5
1722524770000|2024-08-01 15:06:10|4206.5|4200.5|4207.5|4201.5|4207.5|4201.5|4206.5|4200.5|0
1722524780000|2024-08-01 15:06:20|4206.5|4200.5|4206.5|4200.5|4206.9|4200.9|4206.5|4200.5|0
1722524790000|2024-08-01 15:06:30|4205.9|4199.9|4204.9|4198.9|4206.5|4200.5|4204.9|4198.9|3
1722524800000|2024-08-01 15:06:40|4204.5|4198.5|4203.5|4197.5|4204.5|4198.5|4203.1|4197.1|80
1722524810000|2024-08-01 15:06:50|4204.5|4198.5|4204.9|4198.9|4204.9|4198.9|4204.5|4198.5|11
1722524820000|2024-08-01 15:07:00|4205|4199|4206.5|4200.5|4206.5|4200.5|4204.9|4198.9|8
1722524830000|2024-08-01 15:07:10|4206.9|4200.9|4207.5|4201.5|4207.9|4201.9|4206.9|4200.9|0
1722524840000|2024-08-01 15:07:20|4207.9|4201.9|4207.9|4201.9|4208.5|4202.5|4207.9|4201.9|3
1722524850000|2024-08-01 15:07:30|4206.9|4200.9|4207.9|4201.9|4207.9|4201.9|4206.9|4200.9|5
1722524860000|2024-08-01 15:07:40|4208.1|4202.1|4209.5|4203.5|4209.5|4203.5|4208.1|4202.1|2
1722524870000|2024-08-01 15:07:50|4209.9|4203.9|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|1
1722524880000|2024-08-01 15:08:00|4209.1|4203.1|4211.9|4205.9|4211.9|4205.9|4209.1|4203.1|5
1722524890000|2024-08-01 15:08:10|4211.5|4205.5|4210.9|4204.9|4211.5|4205.5|4210.9|4204.9|1
1722524900000|2024-08-01 15:08:20|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1722524910000|2024-08-01 15:08:30|4210.4|4204.4|4211.8|4205.8|4211.8|4205.8|4210.4|4204.4|18
1722524920000|2024-08-01 15:08:40|4211.4|4205.4|4208.4|4202.4|4211.4|4205.4|4208.4|4202.4|10
1722524930000|2024-08-01 15:08:50|4207.8|4201.8|4210.2|4204.2|4210.2|4204.2|4206.9|4200.9|69
1722524940000|2024-08-01 15:09:00|4209.8|4203.8|4209.3|4203.3|4210.4|4204.4|4209.3|4203.3|5
1722524950000|2024-08-01 15:09:10|4209.2|4203.2|4207.8|4201.8|4209.2|4203.2|4207.8|4201.8|13
1722524960000|2024-08-01 15:09:20|4207.2|4201.2|4207.2|4201.2|4207.8|4201.8|4207.2|4201.2|14
1722524970000|2024-08-01 15:09:30|4207.3|4201.3|4209.3|4203.3|4209.7|4203.7|4207.2|4201.2|52
1722524980000|2024-08-01 15:09:40|4208.9|4202.9|4207.5|4201.5|4208.9|4202.9|4207.5|4201.5|22
1722524990000|2024-08-01 15:09:50|4206.9|4200.9|4205.5|4199.5|4207.9|4201.9|4205.5|4199.5|9
1722525000000|2024-08-01 15:10:00|4204.5|4198.5|4204.1|4198.1|4205.5|4199.5|4204.1|4198.1|8
1722525010000|2024-08-01 15:10:10|4204|4198|4205.5|4199.5|4205.5|4199.5|4203.9|4197.9|40
1722525020000|2024-08-01 15:10:20|4205.4|4199.4|4205.5|4199.5|4205.9|4199.9|4205|4199|1
1722525030000|2024-08-01 15:10:30|4206.3|4200.3|4207.5|4201.5|4207.5|4201.5|4206.3|4200.3|12
1722525040000|2024-08-01 15:10:40|4207.4|4201.4|4205.9|4199.9|4207.4|4201.4|4205.9|4199.9|1
1722525050000|2024-08-01 15:10:50|4205.1|4199.1|4203.5|4197.5|4205.1|4199.1|4203.5|4197.5|9
1722525060000|2024-08-01 15:11:00|||||||||12
1722525070000|2024-08-01 15:11:10|4203.1|4197.1|4203.9|4197.9|4203.9|4197.9|4203.1|4197.1|2
1722525080000|2024-08-01 15:11:20|4204.8|4198.8|4204.5|4198.5|4204.8|4198.8|4204.5|4198.5|0
1722525090000|2024-08-01 15:11:30|4206.4|4200.4|4206.5|4200.5|4206.5|4200.5|4206.4|4200.4|5
1722525100000|2024-08-01 15:11:40|4205.9|4199.9|4204.9|4198.9|4205.9|4199.9|4204.9|4198.9|2
1722525110000|2024-08-01 15:11:50|4204.5|4198.5|4204.9|4198.9|4205|4199|4203.9|4197.9|8
1722525120000|2024-08-01 15:12:00|4204.5|4198.5|4203.9|4197.9|4204.5|4198.5|4203.9|4197.9|0
1722525140000|2024-08-01 15:12:20|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|2
1722525160000|2024-08-01 15:12:40|4203.5|4197.5|4202.9|4196.9|4203.9|4197.9|4202.9|4196.9|2
1722525170000|2024-08-01 15:12:50|4202.5|4196.5|4203.1|4197.1|4203.1|4197.1|4202.5|4196.5|4
1722525180000|2024-08-01 15:13:00|4202.5|4196.5|4203.5|4197.5|4203.5|4197.5|4202.5|4196.5|4
1722525190000|2024-08-01 15:13:10|4203.6|4197.6|4203.5|4197.5|4204.4|4198.4|4203.5|4197.5|3
1722525210000|2024-08-01 15:13:30|||||||||1
1722525220000|2024-08-01 15:13:40|4203.4|4197.4|4203.4|4197.4|4203.5|4197.5|4202.9|4196.9|16
1722525230000|2024-08-01 15:13:50|4202.9|4196.9|4200.9|4194.9|4202.9|4196.9|4200.4|4194.4|11
1722525240000|2024-08-01 15:14:00|4201.5|4195.5|4202.9|4196.9|4202.9|4196.9|4201.5|4195.5|0
1722525250000|2024-08-01 15:14:10|4203|4197|4203.9|4197.9|4203.9|4197.9|4202.9|4196.9|2
1722525260000|2024-08-01 15:14:20|4204.5|4198.5|4205.5|4199.5|4205.5|4199.5|4204.5|4198.5|0
1722525270000|2024-08-01 15:14:30|4205.4|4199.4|4204.4|4198.4|4205.5|4199.5|4204.4|4198.4|7
1722525280000|2024-08-01 15:14:40|4203.9|4197.9|4203.4|4197.4|4203.9|4197.9|4203.4|4197.4|1
1722525290000|2024-08-01 15:14:50|4203.5|4197.5|4202.9|4196.9|4203.5|4197.5|4202.9|4196.9|0
1722525300000|2024-08-01 15:15:00|4202.5|4196.5|4201.9|4195.9|4203.4|4197.4|4201.9|4195.9|1
1722525310000|2024-08-01 15:15:10|4202.9|4196.9|4201.9|4195.9|4202.9|4196.9|4201.9|4195.9|21
1722525320000|2024-08-01 15:15:20|4201.5|4195.5|4200.9|4194.9|4201.9|4195.9|4200.9|4194.9|10
1722525330000|2024-08-01 15:15:30|4200.8|4194.8|4198.1|4192.1|4200.8|4194.8|4198.1|4192.1|21
1722525340000|2024-08-01 15:15:40|4198.9|4192.9|4199.8|4193.8|4199.8|4193.8|4198.6|4192.6|59
1722525350000|2024-08-01 15:15:50|4200.2|4194.2|4200.4|4194.4|4200.8|4194.8|4199.8|4193.8|54
1722525360000|2024-08-01 15:16:00|4200.8|4194.8|4200.4|4194.4|4201.8|4195.8|4200.4|4194.4|8
1722525370000|2024-08-01 15:16:10|4201.4|4195.4|4200.5|4194.5|4201.4|4195.4|4199.5|4193.5|50
1722525380000|2024-08-01 15:16:20|4201.5|4195.5|4200.5|4194.5|4201.5|4195.5|4200.5|4194.5|19
1722525390000|2024-08-01 15:16:30|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|2
1722525400000|2024-08-01 15:16:40|4201|4195|4201.5|4195.5|4201.5|4195.5|4201|4195|2
1722525410000|2024-08-01 15:16:50|4201|4195|4199.5|4193.5|4201|4195|4199.5|4193.5|4
1722525420000|2024-08-01 15:17:00|4200.1|4194.1|4200.1|4194.1|4200.5|4194.5|4200.1|4194.1|11
1722525430000|2024-08-01 15:17:10|4200.5|4194.5|4202.2|4196.2|4204.1|4198.1|4200.5|4194.5|14
1722525440000|2024-08-01 15:17:20|4201.3|4195.3|4203.1|4197.1|4203.1|4197.1|4201.3|4195.3|6
1722525450000|2024-08-01 15:17:30|4203.3|4197.3|4204.3|4198.3|4204.3|4198.3|4202.8|4196.8|4
1722525460000|2024-08-01 15:17:40|4204.7|4198.7|4204.3|4198.3|4207.3|4201.3|4204.3|4198.3|10
1722525470000|2024-08-01 15:17:50|4203.8|4197.8|4202.3|4196.3|4203.8|4197.8|4200.9|4194.9|23
1722525480000|2024-08-01 15:18:00|4202.4|4196.4|4204.3|4198.3|4205.1|4199.1|4202.4|4196.4|10
1722525490000|2024-08-01 15:18:10|4203.4|4197.4|4203.3|4197.3|4203.4|4197.4|4202.4|4196.4|5
1722525500000|2024-08-01 15:18:20|4203.4|4197.4|4209|4203|4209.7|4203.7|4203.3|4197.3|21
1722525510000|2024-08-01 15:18:30|4208.6|4202.6|4206|4200|4208.6|4202.6|4206|4200|19
1722525520000|2024-08-01 15:18:40|4207.1|4201.1|4207.8|4201.8|4208.7|4202.7|4206|4200|7
1722525530000|2024-08-01 15:18:50|4207.6|4201.6|4209.5|4203.5|4209.5|4203.5|4207.6|4201.6|16
1722525540000|2024-08-01 15:19:00|4210|4204|4209|4203|4210|4204|4209|4203|2
1722525550000|2024-08-01 15:19:10|4208.5|4202.5|4206.5|4200.5|4208.5|4202.5|4206.5|4200.5|4
1722525560000|2024-08-01 15:19:20|4206|4200|4206|4200|4207.4|4201.4|4205|4199|14
1722525570000|2024-08-01 15:19:30|4205.5|4199.5|4205.1|4199.1|4205.5|4199.5|4205.1|4199.1|1
1722525580000|2024-08-01 15:19:40|4205|4199|4205.1|4199.1|4205.1|4199.1|4205|4199|0
1722525590000|2024-08-01 15:19:50|4205.5|4199.5|4204.1|4198.1|4205.5|4199.5|4204.1|4198.1|8
1722525600000|2024-08-01 15:20:00|4203.7|4197.7|4203.7|4197.7|4204.3|4198.3|4203.7|4197.7|28
1722525610000|2024-08-01 15:20:10|4204.3|4198.3|4204.2|4198.2|4204.3|4198.3|4203.7|4197.7|0
1722525620000|2024-08-01 15:20:20|4203.7|4197.7|4204.3|4198.3|4204.3|4198.3|4203.7|4197.7|0
1722525630000|2024-08-01 15:20:30|4204.7|4198.7|4203.6|4197.6|4204.7|4198.7|4203.6|4197.6|4
1722525640000|2024-08-01 15:20:40|4203.5|4197.5|4201.2|4195.2|4203.5|4197.5|4200.1|4194.1|52
1722525650000|2024-08-01 15:20:50|4201.3|4195.3|4202.7|4196.7|4202.7|4196.7|4200.8|4194.8|13
1722525660000|2024-08-01 15:21:00|4203.2|4197.2|4204.2|4198.2|4204.2|4198.2|4203.2|4197.2|0
1722525670000|2024-08-01 15:21:10|4204.3|4198.3|4203.7|4197.7|4204.7|4198.7|4203.7|4197.7|1
1722525680000|2024-08-01 15:21:20|4203.3|4197.3|4204.7|4198.7|4204.7|4198.7|4203.3|4197.3|45
1722525690000|2024-08-01 15:21:30|4204.3|4198.3|4205.2|4199.2|4205.2|4199.2|4204.3|4198.3|0
1722525700000|2024-08-01 15:21:40|4205.3|4199.3|4205.7|4199.7|4206.7|4200.7|4205.3|4199.3|1
1722525720000|2024-08-01 15:22:00|4205.1|4199.1|4204.1|4198.1|4206.1|4200.1|4204.1|4198.1|15
1722525730000|2024-08-01 15:22:10|4204|4198|4203.1|4197.1|4204|4198|4203.1|4197.1|1
1722525750000|2024-08-01 15:22:30|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4203.1|4197.1|1
1722525760000|2024-08-01 15:22:40|4204.5|4198.5|4204.1|4198.1|4205.1|4199.1|4204.1|4198.1|1
1722525770000|2024-08-01 15:22:50|4203.1|4197.1|4207.1|4201.1|4207.1|4201.1|4203.1|4197.1|99
1722525780000|2024-08-01 15:23:00|4206.7|4200.7|4204.2|4198.2|4206.7|4200.7|4204|4198|4
1722525790000|2024-08-01 15:23:10|4204.1|4198.1|4203.1|4197.1|4204.1|4198.1|4203.1|4197.1|1
1722525800000|2024-08-01 15:23:20|4202.2|4196.2|4203.5|4197.5|4203.5|4197.5|4202.2|4196.2|2
1722525810000|2024-08-01 15:23:30|4203.7|4197.7|4204.1|4198.1|4204.1|4198.1|4203.7|4197.7|8
1722525820000|2024-08-01 15:23:40|4204|4198|4200.1|4194.1|4204|4198|4200.1|4194.1|50
1722525830000|2024-08-01 15:23:50|4200|4194|4200|4194|4200|4194|4199.1|4193.1|2
1722525840000|2024-08-01 15:24:00|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4198.5|4192.5|5
1722525850000|2024-08-01 15:24:10|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.1|4194.1|0
1722525860000|2024-08-01 15:24:20|4200.6|4194.6|4203|4197|4203|4197|4200.6|4194.6|4
1722525870000|2024-08-01 15:24:30|4203.1|4197.1|4204.2|4198.2|4205.1|4199.1|4202.1|4196.1|4
1722525880000|2024-08-01 15:24:40|4204.1|4198.1|4204|4198|4205.1|4199.1|4204|4198|5
1722525890000|2024-08-01 15:24:50|4203.6|4197.6|4203|4197|4203.6|4197.6|4202.6|4196.6|5
1722525900000|2024-08-01 15:25:00|4202|4196|4202|4196|4202.5|4196.5|4201.5|4195.5|1
1722525910000|2024-08-01 15:25:10|4201.6|4195.6|4203.7|4197.7|4203.9|4197.9|4201.6|4195.6|9
1722525920000|2024-08-01 15:25:20|4203.2|4197.2|4199.7|4193.7|4203.2|4197.2|4199.1|4193.1|150
1722525930000|2024-08-01 15:25:30|4199.6|4193.6|4200.1|4194.1|4200.1|4194.1|4199.6|4193.6|0
1722525940000|2024-08-01 15:25:40|4199.7|4193.7|4199.7|4193.7|4200.1|4194.1|4199.1|4193.1|6
1722525950000|2024-08-01 15:25:50|4200.1|4194.1|4201.3|4195.3|4201.7|4195.7|4199.3|4193.3|57
1722525960000|2024-08-01 15:26:00|4200.3|4194.3|4196.5|4190.5|4200.3|4194.3|4196.5|4190.5|157
1722525970000|2024-08-01 15:26:10|4197|4191|4195.8|4189.8|4197|4191|4195.8|4189.8|79
1722525980000|2024-08-01 15:26:20|4195.9|4189.9|4196.9|4190.9|4196.9|4190.9|4195.9|4189.9|77
1722525990000|2024-08-01 15:26:30|4198.3|4192.3|4200|4194|4201|4195|4198.3|4192.3|20
1722526000000|2024-08-01 15:26:40|4199|4193|4198|4192|4199|4193|4197.9|4191.9|0
1722526010000|2024-08-01 15:26:50|4197.9|4191.9|4198|4192|4198|4192|4197.9|4191.9|0
1722526020000|2024-08-01 15:27:00|4197.4|4191.4|4198.4|4192.4|4198.9|4192.9|4197.4|4191.4|12
1722526030000|2024-08-01 15:27:10|4198.9|4192.9|4198.4|4192.4|4199.8|4193.8|4197.9|4191.9|62
1722526040000|2024-08-01 15:27:20|||||||||3
1722526050000|2024-08-01 15:27:30|4198|4192|4196.4|4190.4|4198|4192|4196.4|4190.4|3
1722526070000|2024-08-01 15:27:50|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|2
1722526090000|2024-08-01 15:28:10|||||||||3
1722526100000|2024-08-01 15:28:20|4195.3|4189.3|4196.9|4190.9|4197.4|4191.4|4195.3|4189.3|17
1722526110000|2024-08-01 15:28:30|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1722526120000|2024-08-01 15:28:40|4195.4|4189.4|4195.3|4189.3|4195.4|4189.4|4195.3|4189.3|5
1722526130000|2024-08-01 15:28:50|4196.7|4190.7|4196.2|4190.2|4196.7|4190.7|4196.2|4190.2|4
1722526140000|2024-08-01 15:29:00|4196.1|4190.1|4195.7|4189.7|4196.1|4190.1|4195.7|4189.7|1
1722526150000|2024-08-01 15:29:10|4195.3|4189.3|4195.1|4189.1|4195.7|4189.7|4195.1|4189.1|1
1722526160000|2024-08-01 15:29:20|4195.7|4189.7|4195.1|4189.1|4195.7|4189.7|4195.1|4189.1|0
1722526170000|2024-08-01 15:29:30|4196.6|4190.6|4196|4190|4196.7|4190.7|4195.6|4189.6|10
1722526180000|2024-08-01 15:29:40|4196.1|4190.1|4198|4192|4198|4192|4196|4190|2
1722526190000|2024-08-01 15:29:50|4197.6|4191.6|4197.6|4191.6|4198.1|4192.1|4197.1|4191.1|14
1722526200000|2024-08-01 15:30:00|4198|4192|4197.1|4191.1|4198|4192|4196.6|4190.6|1
1722526210000|2024-08-01 15:30:10|4198|4192|4195.6|4189.6|4198.1|4192.1|4195.6|4189.6|9
1722526220000|2024-08-01 15:30:20|4195.1|4189.1|4195.6|4189.6|4196|4190|4195.1|4189.1|3
1722526230000|2024-08-01 15:30:30|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|41
1722526240000|2024-08-01 15:30:40|||||||||2
1722526250000|2024-08-01 15:30:50|4195.6|4189.6|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|7
1722526260000|2024-08-01 15:31:00|4195.7|4189.7|4195.7|4189.7|4196.1|4190.1|4195.7|4189.7|16
1722526270000|2024-08-01 15:31:10|4195.3|4189.3|4197.3|4191.3|4197.3|4191.3|4195.3|4189.3|7
1722526280000|2024-08-01 15:31:20|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|8
1722526290000|2024-08-01 15:31:30|4198.1|4192.1|4198.7|4192.7|4198.8|4192.8|4198.1|4192.1|8
1722526300000|2024-08-01 15:31:40|4198.3|4192.3|4196.7|4190.7|4198.3|4192.3|4196.7|4190.7|0
1722526310000|2024-08-01 15:31:50|4197.1|4191.1|4196.7|4190.7|4197.1|4191.1|4196.7|4190.7|2
1722526320000|2024-08-01 15:32:00|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.1|4189.1|2
1722526330000|2024-08-01 15:32:10|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.1|4190.1|0
1722526340000|2024-08-01 15:32:20|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|1
1722526350000|2024-08-01 15:32:30|4196.3|4190.3|4195.6|4189.6|4196.3|4190.3|4195.1|4189.1|1
1722526360000|2024-08-01 15:32:40|4195.7|4189.7|4195.1|4189.1|4195.7|4189.7|4195.1|4189.1|0
1722526370000|2024-08-01 15:32:50|4194.1|4188.1|4195|4189|4196|4190|4194.1|4188.1|13
1722526380000|2024-08-01 15:33:00|||||||||1
1722526390000|2024-08-01 15:33:10|4194.1|4188.1|4194.4|4188.4|4194.9|4188.9|4194.1|4188.1|5
1722526400000|2024-08-01 15:33:20|4194.5|4188.5|4197.3|4191.3|4197.3|4191.3|4194.4|4188.4|1
1722526410000|2024-08-01 15:33:30|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4196.4|4190.4|0
1722526420000|2024-08-01 15:33:40|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1722526430000|2024-08-01 15:33:50|4196.9|4190.9|4196.4|4190.4|4196.9|4190.9|4196.4|4190.4|0
1722526440000|2024-08-01 15:34:00|4195.4|4189.4|4196.2|4190.2|4196.2|4190.2|4195.3|4189.3|3
1722526450000|2024-08-01 15:34:10|4196.3|4190.3|4196.3|4190.3|4196.4|4190.4|4195.4|4189.4|0
1722526460000|2024-08-01 15:34:20|4195.5|4189.5|4196.4|4190.4|4196.4|4190.4|4195.4|4189.4|0
1722526470000|2024-08-01 15:34:30|4196|4190|4196.4|4190.4|4196.4|4190.4|4196|4190|0
1722526480000|2024-08-01 15:34:40|4196|4190|4196.5|4190.5|4196.5|4190.5|4195|4189|9
1722526490000|2024-08-01 15:34:50|4198|4192|4196.1|4190.1|4198.6|4192.6|4196.1|4190.1|15
1722526500000|2024-08-01 15:35:00|4196.5|4190.5|4196.7|4190.7|4197.1|4191.1|4195.6|4189.6|3
1722526510000|2024-08-01 15:35:10|4196.6|4190.6|4195.1|4189.1|4196.6|4190.6|4195.1|4189.1|0
1722526530000|2024-08-01 15:35:30|4195.7|4189.7|4195.7|4189.7|4196.1|4190.1|4195.7|4189.7|0
1722526540000|2024-08-01 15:35:40|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1722526560000|2024-08-01 15:36:00|4196.7|4190.7|4195.3|4189.3|4196.7|4190.7|4195.3|4189.3|13
1722526570000|2024-08-01 15:36:10|4195.7|4189.7|4194.9|4188.9|4196.3|4190.3|4194.9|4188.9|10
1722526580000|2024-08-01 15:36:20|4195.9|4189.9|4195|4189|4195.9|4189.9|4194.4|4188.4|57
1722526590000|2024-08-01 15:36:30|4195.9|4189.9|4197|4191|4197|4191|4195|4189|0
1722526610000|2024-08-01 15:36:50|4197.9|4191.9|4197.5|4191.5|4198|4192|4197|4191|7
1722526620000|2024-08-01 15:37:00|4197.9|4191.9|4198.6|4192.6|4199|4193|4197.9|4191.9|3
1722526630000|2024-08-01 15:37:10|4199|4193|4201|4195|4201|4195|4198.6|4192.6|0
1722526640000|2024-08-01 15:37:20|4198.3|4192.3|4201.3|4195.3|4201.7|4195.7|4198.3|4192.3|47
1722526650000|2024-08-01 15:37:30|4201.2|4195.2|4201.5|4195.5|4203.3|4197.3|4201.2|4195.2|35
1722526660000|2024-08-01 15:37:40|4201.4|4195.4|4199.6|4193.6|4201.4|4195.4|4198.8|4192.8|36
1722526670000|2024-08-01 15:37:50|4200.5|4194.5|4200.9|4194.9|4200.9|4194.9|4200.5|4194.5|20
1722526680000|2024-08-01 15:38:00|4201.1|4195.1|4203.5|4197.5|4204.5|4198.5|4201.1|4195.1|13
1722526690000|2024-08-01 15:38:10|4202.6|4196.6|4204.6|4198.6|4204.6|4198.6|4202.6|4196.6|7
1722526700000|2024-08-01 15:38:20|4207.4|4201.4|4206.3|4200.3|4209.9|4203.9|4206.3|4200.3|40
1722526710000|2024-08-01 15:38:30|4206.2|4200.2|4206|4200|4209.2|4203.2|4205.6|4199.6|58
1722526720000|2024-08-01 15:38:40|4206.8|4200.8|4207.9|4201.9|4208.3|4202.3|4206.8|4200.8|2
1722526730000|2024-08-01 15:38:50|4207.8|4201.8|4208.3|4202.3|4209.3|4203.3|4207.8|4201.8|4
1722526740000|2024-08-01 15:39:00|4208.7|4202.7|4208.7|4202.7|4210.2|4204.2|4208.7|4202.7|35
1722526750000|2024-08-01 15:39:10|4208.3|4202.3|4209.2|4203.2|4209.3|4203.3|4208.2|4202.2|7
1722526760000|2024-08-01 15:39:20|4209.3|4203.3|4209.8|4203.8|4209.8|4203.8|4208.7|4202.7|0
1722526770000|2024-08-01 15:39:30|4209.7|4203.7|4211.8|4205.8|4212.3|4206.3|4209.3|4203.3|1
1722526780000|2024-08-01 15:39:40|4212.2|4206.2|4210.4|4204.4|4213.9|4207.9|4210.4|4204.4|29
1722526790000|2024-08-01 15:39:50|4210.3|4204.3|4209.4|4203.4|4210.5|4204.5|4209.4|4203.4|5
1722526800000|2024-08-01 15:40:00|4208.9|4202.9|4210|4204|4212|4206|4208.9|4202.9|12
1722526810000|2024-08-01 15:40:10|4209.9|4203.9|4213|4207|4213|4207|4209.9|4203.9|14
1722526820000|2024-08-01 15:40:20|4213.4|4207.4|4213|4207|4214.5|4208.5|4213|4207|5
1722526830000|2024-08-01 15:40:30|4212.9|4206.9|4212.4|4206.4|4213|4207|4212|4206|4
1722526840000|2024-08-01 15:40:40|4211.5|4205.5|4212.4|4206.4|4212.5|4206.5|4211.5|4205.5|2
1722526850000|2024-08-01 15:40:50|4212.5|4206.5|4213|4207|4213.8|4207.8|4212.4|4206.4|10
1722526860000|2024-08-01 15:41:00|4212.5|4206.5|4212.9|4206.9|4213.4|4207.4|4212.4|4206.4|3
1722526870000|2024-08-01 15:41:10|4213.4|4207.4|4213.4|4207.4|4213.9|4207.9|4212.9|4206.9|7
1722526880000|2024-08-01 15:41:20|4213.8|4207.8|4214.3|4208.3|4214.8|4208.8|4213.4|4207.4|13
1722526890000|2024-08-01 15:41:30|4214.2|4208.2|4215.2|4209.2|4215.2|4209.2|4213.7|4207.7|43
1722526900000|2024-08-01 15:41:40|4214.7|4208.7|4213.8|4207.8|4214.7|4208.7|4213.8|4207.8|11
1722526910000|2024-08-01 15:41:50|4213.9|4207.9|4213.7|4207.7|4213.9|4207.9|4213.7|4207.7|60
1722526920000|2024-08-01 15:42:00|4213.9|4207.9|4214.9|4208.9|4214.9|4208.9|4213.7|4207.7|55
1722526930000|2024-08-01 15:42:10|4214.8|4208.8|4213.8|4207.8|4214.8|4208.8|4213.8|4207.8|20
1722526940000|2024-08-01 15:42:20|4213.7|4207.7|4215.2|4209.2|4215.3|4209.3|4212.9|4206.9|66
1722526950000|2024-08-01 15:42:30|4215.7|4209.7|4216.2|4210.2|4216.2|4210.2|4215.7|4209.7|4
1722526960000|2024-08-01 15:42:40|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|5
1722526970000|2024-08-01 15:42:50|4216.2|4210.2|4216.6|4210.6|4216.6|4210.6|4215.2|4209.2|3
1722526980000|2024-08-01 15:43:00|4216.2|4210.2|4216.7|4210.7|4217.6|4211.6|4216.2|4210.2|10
1722526990000|2024-08-01 15:43:10|4217.1|4211.1|4217.7|4211.7|4218.1|4212.1|4216.7|4210.7|8
1722527000000|2024-08-01 15:43:20|4217.6|4211.6|4217.6|4211.6|4217.7|4211.7|4217.1|4211.1|4
1722527010000|2024-08-01 15:43:30|4217.1|4211.1|4217.7|4211.7|4217.7|4211.7|4217.1|4211.1|5
1722527020000|2024-08-01 15:43:40|4217.6|4211.6|4217.1|4211.1|4217.7|4211.7|4217.1|4211.1|1
1722527030000|2024-08-01 15:43:50|4217.6|4211.6|4216.7|4210.7|4217.6|4211.6|4216.7|4210.7|1
1722527040000|2024-08-01 15:44:00|4216.9|4210.9|4217.7|4211.7|4217.7|4211.7|4216.7|4210.7|8
1722527050000|2024-08-01 15:44:10|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|7
1722527060000|2024-08-01 15:44:20|4218.1|4212.1|4217.7|4211.7|4218.1|4212.1|4217.1|4211.1|11
1722527070000|2024-08-01 15:44:30|4217.6|4211.6|4217.6|4211.6|4217.7|4211.7|4217.6|4211.6|6
1722527080000|2024-08-01 15:44:40|||||||||1
1722527090000|2024-08-01 15:44:50|4217.7|4211.7|4217.6|4211.6|4217.7|4211.7|4217.6|4211.6|1
1722527100000|2024-08-01 15:45:00|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.6|4213.6|24
1722527110000|2024-08-01 15:45:10|4219.8|4213.8|4218.4|4212.4|4220.4|4214.4|4218.4|4212.4|28
1722527120000|2024-08-01 15:45:20|4218.5|4212.5|4218.4|4212.4|4218.5|4212.5|4218.4|4212.4|0
1722527140000|2024-08-01 15:45:40|4218.5|4212.5|4218|4212|4218.5|4212.5|4218|4212|5
1722527150000|2024-08-01 15:45:50|4217.6|4211.6|4215.5|4209.5|4218|4212|4215.4|4209.4|19
1722527160000|2024-08-01 15:46:00|4215.4|4209.4|4214|4208|4215.4|4209.4|4214|4208|4
1722527170000|2024-08-01 15:46:10|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|3
1722527180000|2024-08-01 15:46:20|4214.5|4208.5|4214.9|4208.9|4214.9|4208.9|4214.5|4208.5|3
1722527190000|2024-08-01 15:46:30|4215.4|4209.4|4213.6|4207.6|4215.4|4209.4|4213.6|4207.6|5
1722527200000|2024-08-01 15:46:40|4214|4208|4213.6|4207.6|4214.6|4208.6|4213.6|4207.6|5
1722527210000|2024-08-01 15:46:50|4214.1|4208.1|4214|4208|4214.9|4208.9|4214|4208|40
1722527220000|2024-08-01 15:47:00|4213.6|4207.6|4212|4206|4214|4208|4211.5|4205.5|5
1722527230000|2024-08-01 15:47:10|4211.9|4205.9|4212|4206|4212|4206|4211.9|4205.9|0
1722527240000|2024-08-01 15:47:20|4211.1|4205.1|4211|4205|4211.1|4205.1|4211|4205|0
1722527250000|2024-08-01 15:47:30|4210.5|4204.5|4211.4|4205.4|4211.4|4205.4|4210.5|4204.5|5
1722527260000|2024-08-01 15:47:40|4211.2|4205.2|4209.2|4203.2|4211.2|4205.2|4209.2|4203.2|27
1722527270000|2024-08-01 15:47:50|4209.1|4203.1|4209.2|4203.2|4209.2|4203.2|4209.1|4203.1|41
1722527280000|2024-08-01 15:48:00|4210.2|4204.2|4209.2|4203.2|4210.2|4204.2|4209.2|4203.2|3
1722527290000|2024-08-01 15:48:10|4209.7|4203.7|4208.9|4202.9|4209.8|4203.8|4208.8|4202.8|3
1722527300000|2024-08-01 15:48:20|4209.3|4203.3|4209.8|4203.8|4209.8|4203.8|4208.9|4202.9|1
1722527310000|2024-08-01 15:48:30|||||||||2
1722527320000|2024-08-01 15:48:40|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|3
1722527330000|2024-08-01 15:48:50|4209.2|4203.2|4208.8|4202.8|4209.8|4203.8|4208.8|4202.8|3
1722527340000|2024-08-01 15:49:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|2
1722527350000|2024-08-01 15:49:10|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|1
1722527360000|2024-08-01 15:49:20|4207.7|4201.7|4208.4|4202.4|4208.8|4202.8|4206.8|4200.8|1
1722527370000|2024-08-01 15:49:30|4208.8|4202.8|4207.8|4201.8|4208.8|4202.8|4207.8|4201.8|2
1722527380000|2024-08-01 15:49:40|4208.2|4202.2|4207.4|4201.4|4208.8|4202.8|4207.4|4201.4|5
1722527390000|2024-08-01 15:49:50|4207.8|4201.8|4206.8|4200.8|4207.8|4201.8|4206.8|4200.8|1
1722527400000|2024-08-01 15:50:00|4206.9|4200.9|4208.8|4202.8|4208.8|4202.8|4206.9|4200.9|2
1722527410000|2024-08-01 15:50:10|4209|4203|4211|4205|4211|4205|4209|4203|5
1722527420000|2024-08-01 15:50:20|4212|4206|4211.9|4205.9|4212|4206|4211|4205|24
1722527430000|2024-08-01 15:50:30|4212|4206|4212.4|4206.4|4212.4|4206.4|4212|4206|0
1722527440000|2024-08-01 15:50:40|4212.5|4206.5|4213.4|4207.4|4213.4|4207.4|4212.5|4206.5|1
1722527450000|2024-08-01 15:50:50|4213|4207|4213.4|4207.4|4213.4|4207.4|4213|4207|0
1722527460000|2024-08-01 15:51:00|4213|4207|4212.4|4206.4|4213|4207|4212.4|4206.4|0
1722527470000|2024-08-01 15:51:10|4212.6|4206.6|4213|4207|4213|4207|4212.6|4206.6|1
1722527480000|2024-08-01 15:51:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1722527490000|2024-08-01 15:51:30|4212.9|4206.9|4215.4|4209.4|4215.4|4209.4|4212.9|4206.9|2
1722527500000|2024-08-01 15:51:40|4215.9|4209.9|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|1
1722527510000|2024-08-01 15:51:50|4215.6|4209.6|4215|4209|4215.6|4209.6|4215|4209|1
1722527520000|2024-08-01 15:52:00|4214.4|4208.4|4215|4209|4215|4209|4214|4208|0
1722527530000|2024-08-01 15:52:10|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214|4208|2
1722527540000|2024-08-01 15:52:20|4215|4209|4216.4|4210.4|4216.4|4210.4|4215|4209|0
1722527550000|2024-08-01 15:52:30|4215.9|4209.9|4215.9|4209.9|4216.4|4210.4|4215.4|4209.4|0
1722527560000|2024-08-01 15:52:40|4215.5|4209.5|4215|4209|4215.5|4209.5|4215|4209|0
1722527570000|2024-08-01 15:52:50|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1722527580000|2024-08-01 15:53:00|4215|4209|4214.6|4208.6|4215.4|4209.4|4214.6|4208.6|3
1722527590000|2024-08-01 15:53:10|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215|4209|4
1722527600000|2024-08-01 15:53:20|4216|4210|4215.9|4209.9|4216|4210|4215.5|4209.5|0
1722527610000|2024-08-01 15:53:30|||||||||1
1722527620000|2024-08-01 15:53:40|4215.5|4209.5|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|0
1722527630000|2024-08-01 15:53:50|4214.4|4208.4|4214|4208|4214.4|4208.4|4214|4208|3
1722527640000|2024-08-01 15:54:00|4213.4|4207.4|4213.4|4207.4|4214|4208|4213.4|4207.4|1
1722527660000|2024-08-01 15:54:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4
1722527670000|2024-08-01 15:54:30|||||||||1
1722527680000|2024-08-01 15:54:40|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211|4205|3
1722527690000|2024-08-01 15:54:50|4210.5|4204.5|4212|4206|4212.5|4206.5|4210|4204|11
1722527700000|2024-08-01 15:55:00|4212.9|4206.9|4212.9|4206.9|4213|4207|4212.9|4206.9|0
1722527710000|2024-08-01 15:55:10|4212.4|4206.4|4213|4207|4213|4207|4212.4|4206.4|2
1722527720000|2024-08-01 15:55:20|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|1
1722527730000|2024-08-01 15:55:30|4213|4207|4214|4208|4214|4208|4213|4207|2
1722527740000|2024-08-01 15:55:40|||||||||4
1722527750000|2024-08-01 15:55:50|4214.4|4208.4|4213|4207|4214.4|4208.4|4213|4207|1
1722527760000|2024-08-01 15:56:00|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|0
1722527770000|2024-08-01 15:56:10|4213.4|4207.4|4213|4207|4213.4|4207.4|4212.5|4206.5|1
1722527780000|2024-08-01 15:56:20|4212.5|4206.5|4212.5|4206.5|4213|4207|4212.4|4206.4|32
1722527790000|2024-08-01 15:56:30|4213|4207|4212.5|4206.5|4213|4207|4212.5|4206.5|0
1722527800000|2024-08-01 15:56:40|4213|4207|4213|4207|4213|4207|4213|4207|0
1722527810000|2024-08-01 15:56:50|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|3
1722527820000|2024-08-01 15:57:00|4211.7|4205.7|4212.1|4206.1|4212.5|4206.5|4211.7|4205.7|4
1722527830000|2024-08-01 15:57:10|4212.5|4206.5|4211.5|4205.5|4212.5|4206.5|4211.1|4205.1|35
1722527840000|2024-08-01 15:57:20|4212|4206|4213|4207|4213|4207|4212|4206|2
1722527850000|2024-08-01 15:57:30|4212.1|4206.1|4212|4206|4212.5|4206.5|4212|4206|1
1722527870000|2024-08-01 15:57:50|4211.5|4205.5|4211.9|4205.9|4212|4206|4211|4205|1
1722527880000|2024-08-01 15:58:00|4212.5|4206.5|4213.5|4207.5|4213.5|4207.5|4212|4206|0
1722527900000|2024-08-01 15:58:20|4214|4208|4214|4208|4214|4208|4213.5|4207.5|9
1722527910000|2024-08-01 15:58:30|4215|4209|4215|4209|4215|4209|4214.5|4208.5|2
1722527920000|2024-08-01 15:58:40|4214.5|4208.5|4215|4209|4215|4209|4214.5|4208.5|0
1722527930000|2024-08-01 15:58:50|4214.5|4208.5|4214.5|4208.5|4215|4209|4214.5|4208.5|2
1722527940000|2024-08-01 15:59:00|4215|4209|4215|4209|4215|4209|4215|4209|0
1722527950000|2024-08-01 15:59:10|4214.5|4208.5|4215|4209|4215|4209|4214.5|4208.5|1
1722527960000|2024-08-01 15:59:20|4215.4|4209.4|4215|4209|4215.4|4209.4|4215|4209|2
1722527980000|2024-08-01 15:59:40|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|2
1722527990000|2024-08-01 15:59:50|4214|4208|4215|4209|4215|4209|4213.5|4207.5|2
1722528000000|2024-08-01 16:00:00|4215.1|4209.1|4216|4210|4216.5|4210.5|4215.1|4209.1|0
1722528010000|2024-08-01 16:00:10|4215.5|4209.5|4216|4210|4216|4210|4215.4|4209.4|0
1722528020000|2024-08-01 16:00:20|4216.4|4210.4|4217.7|4211.7|4218.4|4212.4|4216.4|4210.4|46
1722528030000|2024-08-01 16:00:30|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4216.8|4210.8|0
1722528040000|2024-08-01 16:00:40|4217.3|4211.3|4217.7|4211.7|4217.8|4211.8|4217.3|4211.3|0
1722528050000|2024-08-01 16:00:50|4217.2|4211.2|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|0
1722528060000|2024-08-01 16:01:00|4217.3|4211.3|4217.2|4211.2|4217.3|4211.3|4217.2|4211.2|8
1722528070000|2024-08-01 16:01:10|4217.3|4211.3|4218.3|4212.3|4218.3|4212.3|4217.3|4211.3|2
1722528080000|2024-08-01 16:01:20|4218.7|4212.7|4218.8|4212.8|4219.8|4213.8|4218.7|4212.7|3
1722528090000|2024-08-01 16:01:30|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1722528100000|2024-08-01 16:01:40|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|1
1722528110000|2024-08-01 16:01:50|4218.4|4212.4|4217.2|4211.2|4218.4|4212.4|4217.2|4211.2|6
1722528120000|2024-08-01 16:02:00|||||||||1
1722528130000|2024-08-01 16:02:10|4216.6|4210.6|4217.2|4211.2|4217.2|4211.2|4216.2|4210.2|7
1722528140000|2024-08-01 16:02:20|4217.6|4211.6|4217.8|4211.8|4217.8|4211.8|4217.6|4211.6|0
1722528150000|2024-08-01 16:02:30|4217.7|4211.7|4217.3|4211.3|4217.7|4211.7|4217.2|4211.2|2
1722528160000|2024-08-01 16:02:40|4217.2|4211.2|4216.8|4210.8|4217.2|4211.2|4216.8|4210.8|3
1722528170000|2024-08-01 16:02:50|4217.2|4211.2|4217.8|4211.8|4217.8|4211.8|4217.2|4211.2|1
1722528180000|2024-08-01 16:03:00|4218.2|4212.2|4215.2|4209.2|4218.2|4212.2|4215.2|4209.2|3
1722528200000|2024-08-01 16:03:20|4216.6|4210.6|4218.6|4212.6|4218.6|4212.6|4216.6|4210.6|6
1722528210000|2024-08-01 16:03:30|4217.6|4211.6|4218.1|4212.1|4218.1|4212.1|4217.6|4211.6|0
1722528220000|2024-08-01 16:03:40|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|3
1722528230000|2024-08-01 16:03:50|4218.5|4212.5|4218.6|4212.6|4218.6|4212.6|4218.5|4212.5|0
1722528240000|2024-08-01 16:04:00|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4217.6|4211.6|4
1722528250000|2024-08-01 16:04:10|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|1
1722528260000|2024-08-01 16:04:20|4218.1|4212.1|4218.6|4212.6|4219.1|4213.1|4218.1|4212.1|2
1722528270000|2024-08-01 16:04:30|4218.1|4212.1|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|0
1722528290000|2024-08-01 16:04:50|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|3
1722528300000|2024-08-01 16:05:00|4216.1|4210.1|4215.7|4209.7|4216.2|4210.2|4214.7|4208.7|17
1722528310000|2024-08-01 16:05:10|4215.2|4209.2|4214.7|4208.7|4215.2|4209.2|4214.7|4208.7|3
1722528330000|2024-08-01 16:05:30|4214.6|4208.6|4211.7|4205.7|4214.6|4208.6|4211.7|4205.7|34
1722528350000|2024-08-01 16:05:50|4211.3|4205.3|4211.3|4205.3|4211.7|4205.7|4211.3|4205.3|2
1722528360000|2024-08-01 16:06:00|4211.7|4205.7|4211.3|4205.3|4211.7|4205.7|4211.3|4205.3|1
1722528370000|2024-08-01 16:06:10|||||||||1
1722528380000|2024-08-01 16:06:20|4211.7|4205.7|4216.3|4210.3|4216.7|4210.7|4211.7|4205.7|11
1722528390000|2024-08-01 16:06:30|4216.7|4210.7|4217.3|4211.3|4217.3|4211.3|4216.7|4210.7|3
1722528400000|2024-08-01 16:06:40|4217.7|4211.7|4217.3|4211.3|4217.7|4211.7|4217.3|4211.3|1
1722528410000|2024-08-01 16:06:50|4216.7|4210.7|4216.3|4210.3|4216.7|4210.7|4215.7|4209.7|4
1722528420000|2024-08-01 16:07:00|4215.8|4209.8|4216.9|4210.9|4216.9|4210.9|4215.8|4209.8|4
1722528430000|2024-08-01 16:07:10|4217.3|4211.3|4217.3|4211.3|4217.7|4211.7|4216.3|4210.3|6
1722528440000|2024-08-01 16:07:20|4216.7|4210.7|4216.3|4210.3|4216.7|4210.7|4216.3|4210.3|5
1722528450000|2024-08-01 16:07:30|4216.2|4210.2|4214.7|4208.7|4216.3|4210.3|4214.7|4208.7|2
1722528460000|2024-08-01 16:07:40|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4213.7|4207.7|3
1722528470000|2024-08-01 16:07:50|4214.2|4208.2|4213.7|4207.7|4214.3|4208.3|4213.7|4207.7|2
1722528480000|2024-08-01 16:08:00|4214.2|4208.2|4214.2|4208.2|4214.7|4208.7|4213.7|4207.7|1
1722528490000|2024-08-01 16:08:10|4214.3|4208.3|4214.9|4208.9|4216.2|4210.2|4214.2|4208.2|10
1722528500000|2024-08-01 16:08:20|4215.5|4209.5|4214.9|4208.9|4215.5|4209.5|4214.9|4208.9|0
1722528510000|2024-08-01 16:08:30|4215|4209|4214.3|4208.3|4215.5|4209.5|4214.3|4208.3|7
1722528520000|2024-08-01 16:08:40|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4214.2|4208.2|0
1722528530000|2024-08-01 16:08:50|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4214.2|4208.2|0
1722528540000|2024-08-01 16:09:00|4213.9|4207.9|4213.7|4207.7|4213.9|4207.9|4213.3|4207.3|2
1722528550000|2024-08-01 16:09:10|4213.3|4207.3|4212.7|4206.7|4213.3|4207.3|4211.3|4205.3|4
1722528560000|2024-08-01 16:09:20|4212.3|4206.3|4211.7|4205.7|4212.7|4206.7|4210.7|4204.7|2
1722528570000|2024-08-01 16:09:30|4212.7|4206.7|4213.7|4207.7|4213.7|4207.7|4212.7|4206.7|1
1722528580000|2024-08-01 16:09:40|4212.7|4206.7|4212.7|4206.7|4213.7|4207.7|4212.7|4206.7|10
1722528600000|2024-08-01 16:10:00|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.2|4207.2|7
1722528610000|2024-08-01 16:10:10|||||||||1
1722528620000|2024-08-01 16:10:20|4214.3|4208.3|4214.7|4208.7|4214.7|4208.7|4214.3|4208.3|2
1722528630000|2024-08-01 16:10:30|||||||||2
1722528650000|2024-08-01 16:10:50|4213.9|4207.9|4214.7|4208.7|4214.7|4208.7|4213.7|4207.7|7
1722528660000|2024-08-01 16:11:00|4215.7|4209.7|4216.7|4210.7|4216.7|4210.7|4215.3|4209.3|19
1722528670000|2024-08-01 16:11:10|4216.3|4210.3|4215.7|4209.7|4216.3|4210.3|4215.7|4209.7|0
1722528680000|2024-08-01 16:11:20|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|1
1722528700000|2024-08-01 16:11:40|4213.7|4207.7|4215.7|4209.7|4215.7|4209.7|4213.7|4207.7|6
1722528710000|2024-08-01 16:11:50|4216.1|4210.1|4213.4|4207.4|4216.7|4210.7|4212.8|4206.8|3
1722528720000|2024-08-01 16:12:00|4213.3|4207.3|4213.3|4207.3|4213.7|4207.7|4213.2|4207.2|0
1722528730000|2024-08-01 16:12:10|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|0
1722528750000|2024-08-01 16:12:30|4214.7|4208.7|4214.7|4208.7|4214.9|4208.9|4214.7|4208.7|13
1722528760000|2024-08-01 16:12:40|4215.7|4209.7|4216.7|4210.7|4216.7|4210.7|4215.7|4209.7|5
1722528770000|2024-08-01 16:12:50|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|6
1722528780000|2024-08-01 16:13:00|4215.2|4209.2|4214.7|4208.7|4215.2|4209.2|4214.7|4208.7|1
1722528790000|2024-08-01 16:13:10|4214.2|4208.2|4215.1|4209.1|4216.1|4210.1|4213.7|4207.7|29
1722528800000|2024-08-01 16:13:20|4214.6|4208.6|4215.6|4209.6|4215.6|4209.6|4214.6|4208.6|2
1722528810000|2024-08-01 16:13:30|4216|4210|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|0
1722528820000|2024-08-01 16:13:40|4214.6|4208.6|4216|4210|4216.5|4210.5|4214.6|4208.6|5
1722528830000|2024-08-01 16:13:50|4215.6|4209.6|4215|4209|4215.6|4209.6|4215|4209|4
1722528840000|2024-08-01 16:14:00|4215.1|4209.1|4215.5|4209.5|4215.5|4209.5|4215|4209|2
1722528850000|2024-08-01 16:14:10|4215|4209|4215|4209|4215.1|4209.1|4215|4209|2
1722528860000|2024-08-01 16:14:20|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|3
1722528880000|2024-08-01 16:14:40|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4213.1|4207.1|2
1722528890000|2024-08-01 16:14:50|4213|4207|4211.1|4205.1|4213|4207|4211.1|4205.1|1
1722528900000|2024-08-01 16:15:00|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|2
1722528910000|2024-08-01 16:15:10|4211.6|4205.6|4212|4206|4212|4206|4211.6|4205.6|3
1722528920000|2024-08-01 16:15:20|4211.6|4205.6|4213|4207|4213|4207|4211.6|4205.6|18
1722528930000|2024-08-01 16:15:30|4212.6|4206.6|4213|4207|4213|4207|4212|4206|4
1722528940000|2024-08-01 16:15:40|||||||||1
1722528950000|2024-08-01 16:15:50|4213.6|4207.6|4214|4208|4214.1|4208.1|4213.6|4207.6|1
1722528980000|2024-08-01 16:16:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1722528990000|2024-08-01 16:16:30|4214.6|4208.6|4215.5|4209.5|4215.5|4209.5|4214.6|4208.6|2
1722529000000|2024-08-01 16:16:40|4215.4|4209.4|4214.4|4208.4|4215.4|4209.4|4214.4|4208.4|7
1722529010000|2024-08-01 16:16:50|4213.6|4207.6|4215|4209|4215.5|4209.5|4213.6|4207.6|13
1722529020000|2024-08-01 16:17:00|4214.6|4208.6|4216|4210|4216|4210|4214.4|4208.4|1
1722529030000|2024-08-01 16:17:10|4215.9|4209.9|4217.4|4211.4|4217.4|4211.4|4215.9|4209.9|0
1722529040000|2024-08-01 16:17:20|4217.9|4211.9|4217|4211|4217.9|4211.9|4217|4211|2
1722529050000|2024-08-01 16:17:30|4216.6|4210.6|4214.7|4208.7|4216.6|4210.6|4214.7|4208.7|17
1722529060000|2024-08-01 16:17:40|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|2
1722529070000|2024-08-01 16:17:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|0
1722529080000|2024-08-01 16:18:00|4216.1|4210.1|4216|4210|4216.1|4210.1|4216|4210|8
1722529090000|2024-08-01 16:18:10|4216.6|4210.6|4217|4211|4217|4211|4216|4210|3
1722529100000|2024-08-01 16:18:20|4216.5|4210.5|4216.4|4210.4|4216.6|4210.6|4216|4210|1
1722529110000|2024-08-01 16:18:30|4215.6|4209.6|4215.6|4209.6|4216|4210|4215.6|4209.6|5
1722529120000|2024-08-01 16:18:40|4216.5|4210.5|4216.1|4210.1|4216.5|4210.5|4216.1|4210.1|2
1722529130000|2024-08-01 16:18:50|4216.5|4210.5|4216.4|4210.4|4216.6|4210.6|4216.4|4210.4|1
1722529140000|2024-08-01 16:19:00|4216|4210|4216|4210|4216|4210|4216|4210|1
1722529150000|2024-08-01 16:19:10|4216.4|4210.4|4216|4210|4216.4|4210.4|4216|4210|1
1722529160000|2024-08-01 16:19:20|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|7
1722529170000|2024-08-01 16:19:30|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|8
1722529180000|2024-08-01 16:19:40|4213.3|4207.3|4212.7|4206.7|4213.3|4207.3|4212.6|4206.6|81
1722529190000|2024-08-01 16:19:50|4212.2|4206.2|4213.1|4207.1|4213.1|4207.1|4212.2|4206.2|2
1722529210000|2024-08-01 16:20:10|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4213.1|4207.1|1
1722529220000|2024-08-01 16:20:20|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|4
1722529230000|2024-08-01 16:20:30|4212.7|4206.7|4211.1|4205.1|4213.1|4207.1|4210.5|4204.5|19
1722529240000|2024-08-01 16:20:40|4211.5|4205.5|4210.5|4204.5|4211.5|4205.5|4210.5|4204.5|0
1722529250000|2024-08-01 16:20:50|4209.5|4203.5|4209.1|4203.1|4209.5|4203.5|4209.1|4203.1|10
1722529260000|2024-08-01 16:21:00|4209.5|4203.5|4209.1|4203.1|4209.5|4203.5|4209.1|4203.1|9
1722529270000|2024-08-01 16:21:10|4210.1|4204.1|4210|4204|4210.1|4204.1|4210|4204|3
1722529280000|2024-08-01 16:21:20|4210.5|4204.5|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|3
1722529290000|2024-08-01 16:21:30|4210|4204|4211.5|4205.5|4211.5|4205.5|4210|4204|0
1722529300000|2024-08-01 16:21:40|4211.1|4205.1|4211|4205|4211.1|4205.1|4210.5|4204.5|14
1722529310000|2024-08-01 16:21:50|4211.1|4205.1|4210|4204|4211.5|4205.5|4210|4204|18
1722529320000|2024-08-01 16:22:00|4210.1|4204.1|4211|4205|4211|4205|4210.1|4204.1|0
1722529330000|2024-08-01 16:22:10|4210.6|4204.6|4209.5|4203.5|4210.6|4204.6|4209.5|4203.5|14
1722529340000|2024-08-01 16:22:20|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|0
1722529350000|2024-08-01 16:22:30|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|14
1722529370000|2024-08-01 16:22:50|4211.1|4205.1|4211.1|4205.1|4212.1|4206.1|4210.7|4204.7|12
1722529380000|2024-08-01 16:23:00|4210.6|4204.6|4210.5|4204.5|4210.6|4204.6|4210.5|4204.5|0
1722529390000|2024-08-01 16:23:10|4210.6|4204.6|4210.7|4204.7|4210.7|4204.7|4210.5|4204.5|0
1722529400000|2024-08-01 16:23:20|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|1
1722529410000|2024-08-01 16:23:30|4212.5|4206.5|4212.5|4206.5|4213|4207|4212.1|4206.1|5
1722529420000|2024-08-01 16:23:40|4213|4207|4213|4207|4213|4207|4213|4207|0
1722529430000|2024-08-01 16:23:50|4213.5|4207.5|4213.1|4207.1|4213.5|4207.5|4213.1|4207.1|1
1722529440000|2024-08-01 16:24:00|4213|4207|4212.5|4206.5|4213|4207|4212.5|4206.5|1
1722529460000|2024-08-01 16:24:20|4213|4207|4212.5|4206.5|4213|4207|4212.5|4206.5|4
1722529470000|2024-08-01 16:24:30|||||||||1
1722529480000|2024-08-01 16:24:40|4213|4207|4213.5|4207.5|4214|4208|4212.5|4206.5|1
1722529490000|2024-08-01 16:24:50|4213|4207|4212.5|4206.5|4213|4207|4212.4|4206.4|2
1722529500000|2024-08-01 16:25:00|4213|4207|4211.5|4205.5|4213|4207|4211.4|4205.4|18
1722529520000|2024-08-01 16:25:20|4211.4|4205.4|4211|4205|4211.4|4205.4|4211|4205|8
1722529530000|2024-08-01 16:25:30|4211.5|4205.5|4213|4207|4213|4207|4211.5|4205.5|5
1722529540000|2024-08-01 16:25:40|4212.9|4206.9|4213|4207|4213|4207|4212.5|4206.5|1
1722529550000|2024-08-01 16:25:50|4212.5|4206.5|4212.4|4206.4|4212.5|4206.5|4212.4|4206.4|2
1722529560000|2024-08-01 16:26:00|4213|4207|4213|4207|4213|4207|4213|4207|5
1722529570000|2024-08-01 16:26:10|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|0
1722529580000|2024-08-01 16:26:20|4211.9|4205.9|4212|4206|4212|4206|4211.9|4205.9|4
1722529590000|2024-08-01 16:26:30|4211.5|4205.5|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|10
1722529600000|2024-08-01 16:26:40|4212|4206|4212|4206|4212|4206|4212|4206|3
1722529610000|2024-08-01 16:26:50|4212.5|4206.5|4213.4|4207.4|4213.4|4207.4|4212.5|4206.5|0
1722529620000|2024-08-01 16:27:00|4213|4207|4213|4207|4213.4|4207.4|4213|4207|0
1722529630000|2024-08-01 16:27:10|4212.9|4206.9|4213.4|4207.4|4213.4|4207.4|4212.4|4206.4|0
1722529640000|2024-08-01 16:27:20|4213|4207|4212.9|4206.9|4213|4207|4212.9|4206.9|0
1722529650000|2024-08-01 16:27:30|4212.8|4206.8|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|6
1722529670000|2024-08-01 16:27:50|4213|4207|4212.4|4206.4|4213.4|4207.4|4212.4|4206.4|1
1722529680000|2024-08-01 16:28:00|4212.8|4206.8|4212.4|4206.4|4212.8|4206.8|4212.4|4206.4|0
1722529690000|2024-08-01 16:28:10|4212.9|4206.9|4213.4|4207.4|4213.4|4207.4|4212.9|4206.9|0
1722529700000|2024-08-01 16:28:20|4213.5|4207.5|4213.4|4207.4|4213.9|4207.9|4213.4|4207.4|0
1722529730000|2024-08-01 16:28:50|4213.8|4207.8|4213.9|4207.9|4213.9|4207.9|4213.5|4207.5|2
1722529740000|2024-08-01 16:29:00|4213.4|4207.4|4214.9|4208.9|4215|4209|4213.4|4207.4|4
1722529750000|2024-08-01 16:29:10|4214.5|4208.5|4214.4|4208.4|4214.5|4208.5|4214.4|4208.4|0
1722529760000|2024-08-01 16:29:20|4215|4209|4214.5|4208.5|4215|4209|4214.4|4208.4|4
1722529770000|2024-08-01 16:29:30|4214.4|4208.4|4215.4|4209.4|4215.4|4209.4|4214.4|4208.4|1
1722529780000|2024-08-01 16:29:40|||||||||1
1722529790000|2024-08-01 16:29:50|4215.5|4209.5|4215.4|4209.4|4216.4|4210.4|4215.4|4209.4|32
1722529800000|2024-08-01 16:30:00|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|4
1722529810000|2024-08-01 16:30:10|4213.5|4207.5|4213.4|4207.4|4213.5|4207.5|4213.4|4207.4|4
1722529830000|2024-08-01 16:30:30|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|14
1722529850000|2024-08-01 16:30:50|4213.8|4207.8|4213.9|4207.9|4214.4|4208.4|4213.8|4207.8|5
1722529860000|2024-08-01 16:31:00|4214.4|4208.4|4213.4|4207.4|4214.4|4208.4|4213.4|4207.4|1
1722529870000|2024-08-01 16:31:10|4214.4|4208.4|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|3
1722529890000|2024-08-01 16:31:30|||||||||1
1722529900000|2024-08-01 16:31:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4
1722529910000|2024-08-01 16:31:50|4212.4|4206.4|4211.4|4205.4|4212.4|4206.4|4210.9|4204.9|10
1722529920000|2024-08-01 16:32:00|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|2
1722529940000|2024-08-01 16:32:20|4211.9|4205.9|4211.4|4205.4|4212.4|4206.4|4211.4|4205.4|0
1722529960000|2024-08-01 16:32:40|||||||||3
1722529970000|2024-08-01 16:32:50|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|3
1722529980000|2024-08-01 16:33:00|4212.9|4206.9|4211.9|4205.9|4212.9|4206.9|4211.9|4205.9|12
1722529990000|2024-08-01 16:33:10|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|21
1722530000000|2024-08-01 16:33:20|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4211.9|4205.9|6
1722530010000|2024-08-01 16:33:30|4212.5|4206.5|4211.9|4205.9|4212.5|4206.5|4211.9|4205.9|1
1722530020000|2024-08-01 16:33:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.4|4205.4|0
1722530030000|2024-08-01 16:33:50|4211.4|4205.4|4208.4|4202.4|4211.4|4205.4|4207.5|4201.5|34
1722530040000|2024-08-01 16:34:00|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|25
1722530050000|2024-08-01 16:34:10|4207.9|4201.9|4208.9|4202.9|4208.9|4202.9|4207.9|4201.9|8
1722530060000|2024-08-01 16:34:20|4208.4|4202.4|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|1
1722530070000|2024-08-01 16:34:30|4208.3|4202.3|4209.4|4203.4|4209.4|4203.4|4208.3|4202.3|15
1722530080000|2024-08-01 16:34:40|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4
1722530090000|2024-08-01 16:34:50|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|1
1722530100000|2024-08-01 16:35:00|4210.8|4204.8|4210.4|4204.4|4210.9|4204.9|4209.9|4203.9|0
1722530110000|2024-08-01 16:35:10|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.8|4204.8|2
1722530120000|2024-08-01 16:35:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|1
1722530130000|2024-08-01 16:35:30|4210.8|4204.8|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|1
1722530140000|2024-08-01 16:35:40|4210.5|4204.5|4209.9|4203.9|4210.5|4204.5|4209.9|4203.9|6
1722530150000|2024-08-01 16:35:50|4210.4|4204.4|4211.6|4205.6|4211.6|4205.6|4210.2|4204.2|67
1722530160000|2024-08-01 16:36:00|4212.2|4206.2|4212.6|4206.6|4212.6|4206.6|4212.2|4206.2|0
1722530170000|2024-08-01 16:36:10|4212.2|4206.2|4213|4207|4213|4207|4211.7|4205.7|5
1722530180000|2024-08-01 16:36:20|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.2|4205.2|2
1722530190000|2024-08-01 16:36:30|4212.2|4206.2|4212.6|4206.6|4212.6|4206.6|4212.2|4206.2|1
1722530200000|2024-08-01 16:36:40|4212.2|4206.2|4212.6|4206.6|4212.7|4206.7|4212.2|4206.2|1
1722530210000|2024-08-01 16:36:50|4212.2|4206.2|4213.7|4207.7|4214.2|4208.2|4212.2|4206.2|16
1722530220000|2024-08-01 16:37:00|4213.6|4207.6|4214.6|4208.6|4214.6|4208.6|4213.6|4207.6|0
1722530230000|2024-08-01 16:37:10|4214.7|4208.7|4220.1|4214.1|4220.1|4214.1|4214.7|4208.7|1
1722530240000|2024-08-01 16:37:20|4220|4214|4219|4213|4220|4214|4219|4213|5
1722530250000|2024-08-01 16:37:30|4218.2|4212.2|4219|4213|4219|4213|4218.2|4212.2|14
1722530260000|2024-08-01 16:37:40|4219.1|4213.1|4219|4213|4219.2|4213.2|4218.6|4212.6|1
1722530270000|2024-08-01 16:37:50|4217.2|4211.2|4218.6|4212.6|4218.6|4212.6|4217.2|4211.2|6
1722530280000|2024-08-01 16:38:00|4219|4213|4219|4213|4219.6|4213.6|4219|4213|0
1722530290000|2024-08-01 16:38:10|4219.1|4213.1|4219.6|4213.6|4219.6|4213.6|4219|4213|0
1722530300000|2024-08-01 16:38:20|4219|4213|4218.6|4212.6|4219|4213|4218.6|4212.6|3
1722530310000|2024-08-01 16:38:30|4218|4212|4218|4212|4218|4212|4218|4212|2
1722530320000|2024-08-01 16:38:40|4218.5|4212.5|4218|4212|4220|4214|4218|4212|1
1722530330000|2024-08-01 16:38:50|4218.1|4212.1|4219.6|4213.6|4220|4214|4218.1|4212.1|10
1722530340000|2024-08-01 16:39:00|4219.5|4213.5|4218|4212|4219.5|4213.5|4218|4212|13
1722530350000|2024-08-01 16:39:10|4218.5|4212.5|4218|4212|4219|4213|4218|4212|4
1722530360000|2024-08-01 16:39:20|4217.6|4211.6|4218|4212|4218|4212|4217.6|4211.6|3
1722530370000|2024-08-01 16:39:30|4218.6|4212.6|4219|4213|4219.5|4213.5|4218.6|4212.6|1
1722530380000|2024-08-01 16:39:40|4219.5|4213.5|4220|4214|4220.5|4214.5|4219|4213|0
1722530390000|2024-08-01 16:39:50|4220.5|4214.5|4220|4214|4220.5|4214.5|4220|4214|0
1722530400000|2024-08-01 16:40:00|4220.5|4214.5|4217.5|4211.5|4220.5|4214.5|4217|4211|4
1722530410000|2024-08-01 16:40:10|4218|4212|4217|4211|4218|4212|4217|4211|0
1722530420000|2024-08-01 16:40:20|4217.2|4211.2|4219|4213|4219|4213|4217|4211|5
1722530430000|2024-08-01 16:40:30|4219.1|4213.1|4219|4213|4219.6|4213.6|4219|4213|2
1722530440000|2024-08-01 16:40:40|4219.1|4213.1|4220|4214|4220|4214|4219.1|4213.1|2
1722530450000|2024-08-01 16:40:50|4219|4213|4219|4213|4219|4213|4219|4213|7
1722530460000|2024-08-01 16:41:00|4219.2|4213.2|4219.5|4213.5|4219.6|4213.6|4219.2|4213.2|4
1722530470000|2024-08-01 16:41:10|4219|4213|4219|4213|4219.1|4213.1|4219|4213|0
1722530480000|2024-08-01 16:41:20|4219.1|4213.1|4220|4214|4220|4214|4219|4213|6
1722530490000|2024-08-01 16:41:30|4222|4216|4221|4215|4222|4216|4221|4215|77
1722530500000|2024-08-01 16:41:40|4220.9|4214.9|4220.5|4214.5|4220.9|4214.9|4220.5|4214.5|5
1722530510000|2024-08-01 16:41:50|4220.9|4214.9|4219.9|4213.9|4220.9|4214.9|4219.9|4213.9|1
1722530520000|2024-08-01 16:42:00|4220|4214|4219.9|4213.9|4220|4214|4219.9|4213.9|0
1722530530000|2024-08-01 16:42:10|4220|4214|4220.9|4214.9|4220.9|4214.9|4220|4214|21
1722530540000|2024-08-01 16:42:20|4221.4|4215.4|4222.4|4216.4|4222.4|4216.4|4221.4|4215.4|9
1722530550000|2024-08-01 16:42:30|4222|4216|4221|4215|4222.4|4216.4|4221|4215|13
1722530560000|2024-08-01 16:42:40|4220.9|4214.9|4219.9|4213.9|4220.9|4214.9|4219.9|4213.9|3
1722530570000|2024-08-01 16:42:50|4220|4214|4219.9|4213.9|4220|4214|4219.9|4213.9|0
1722530580000|2024-08-01 16:43:00|4220|4214|4220.9|4214.9|4220.9|4214.9|4219.9|4213.9|5
1722530590000|2024-08-01 16:43:10|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|2
1722530600000|2024-08-01 16:43:20|4220.9|4214.9|4223.9|4217.9|4223.9|4217.9|4220.9|4214.9|1
1722530610000|2024-08-01 16:43:30|4224.4|4218.4|4222.9|4216.9|4224.4|4218.4|4222.9|4216.9|2
1722530620000|2024-08-01 16:43:40|||||||||1
1722530640000|2024-08-01 16:44:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|4
1722530650000|2024-08-01 16:44:10|4223.4|4217.4|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|24
1722530660000|2024-08-01 16:44:20|4222.9|4216.9|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|6
1722530670000|2024-08-01 16:44:30|||||||||14
1722530680000|2024-08-01 16:44:40|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|8
1722530690000|2024-08-01 16:44:50|4223.9|4217.9|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|3
1722530700000|2024-08-01 16:45:00|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|0
1722530710000|2024-08-01 16:45:10|4223.9|4217.9|4225.4|4219.4|4225.4|4219.4|4223.9|4217.9|2
1722530720000|2024-08-01 16:45:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|2
1722530730000|2024-08-01 16:45:30|4225.4|4219.4|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|8
1722530740000|2024-08-01 16:45:40|4226.4|4220.4|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|13
1722530750000|2024-08-01 16:45:50|4226.9|4220.9|4227.2|4221.2|4227.2|4221.2|4226.9|4220.9|52
1722530760000|2024-08-01 16:46:00|||||||||4
1722530770000|2024-08-01 16:46:10|4227.6|4221.6|4227.2|4221.2|4227.6|4221.6|4227.2|4221.2|104
1722530780000|2024-08-01 16:46:20|4228|4222|4228|4222|4228|4222|4228|4222|24
1722530790000|2024-08-01 16:46:30|4229|4223|4228.9|4222.9|4229|4223|4228.9|4222.9|0
1722530800000|2024-08-01 16:46:40|4229|4223|4230|4224|4230.4|4224.4|4229|4223|32
1722530810000|2024-08-01 16:46:50|4229.9|4223.9|4228.4|4222.4|4229.9|4223.9|4228.4|4222.4|7
1722530820000|2024-08-01 16:47:00|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|0
1722530830000|2024-08-01 16:47:10|4228.3|4222.3|4228|4222|4228.3|4222.3|4227.6|4221.6|15
1722530840000|2024-08-01 16:47:20|4227.4|4221.4|4225|4219|4227.4|4221.4|4224.4|4218.4|3
1722530850000|2024-08-01 16:47:30|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|1
1722530860000|2024-08-01 16:47:40|4223.9|4217.9|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|18
1722530870000|2024-08-01 16:47:50|4224.4|4218.4|4222.9|4216.9|4224.4|4218.4|4222.9|4216.9|0
1722530880000|2024-08-01 16:48:00|4222.7|4216.7|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|2
1722530890000|2024-08-01 16:48:10|4222.8|4216.8|4223.4|4217.4|4223.4|4217.4|4222.8|4216.8|0
1722530900000|2024-08-01 16:48:20|4223.8|4217.8|4222.9|4216.9|4224.4|4218.4|4222.9|4216.9|0
1722530910000|2024-08-01 16:48:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|5
1722530920000|2024-08-01 16:48:40|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|12
1722530930000|2024-08-01 16:48:50|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|30
1722530940000|2024-08-01 16:49:00|4219.4|4213.4|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|2
1722530950000|2024-08-01 16:49:10|||||||||1
1722530960000|2024-08-01 16:49:20|4219.9|4213.9|4221.4|4215.4|4221.9|4215.9|4219.9|4213.9|3
1722530970000|2024-08-01 16:49:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1722530980000|2024-08-01 16:49:40|4222.3|4216.3|4225.9|4219.9|4225.9|4219.9|4222.3|4216.3|0
1722530990000|2024-08-01 16:49:50|4226.4|4220.4|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|0
1722531000000|2024-08-01 16:50:00|4226.4|4220.4|4223.4|4217.4|4226.4|4220.4|4223.4|4217.4|7
1722531010000|2024-08-01 16:50:10|||||||||1
1722531020000|2024-08-01 16:50:20|4222.9|4216.9|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|1
1722531030000|2024-08-01 16:50:30|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4
1722531040000|2024-08-01 16:50:40|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1722531050000|2024-08-01 16:50:50|4221.9|4215.9|4221.4|4215.4|4222.8|4216.8|4221.4|4215.4|17
1722531060000|2024-08-01 16:51:00|4222.4|4216.4|4224.4|4218.4|4224.4|4218.4|4222.4|4216.4|10
1722531070000|2024-08-01 16:51:10|4223.4|4217.4|4223.4|4217.4|4224.3|4218.3|4223.4|4217.4|0
1722531080000|2024-08-01 16:51:20|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1722531090000|2024-08-01 16:51:30|4223.4|4217.4|4224.8|4218.8|4224.8|4218.8|4223.4|4217.4|10
1722531100000|2024-08-01 16:51:40|4224|4218|4224.8|4218.8|4224.8|4218.8|4224|4218|0
1722531110000|2024-08-01 16:51:50|4224.4|4218.4|4226.3|4220.3|4226.3|4220.3|4223.8|4217.8|41
1722531120000|2024-08-01 16:52:00|4225.7|4219.7|4223.3|4217.3|4225.7|4219.7|4223.3|4217.3|10
1722531130000|2024-08-01 16:52:10|4223.7|4217.7|4223.3|4217.3|4223.7|4217.7|4223.3|4217.3|0
1722531140000|2024-08-01 16:52:20|4223.2|4217.2|4223.3|4217.3|4223.3|4217.3|4222.7|4216.7|1
1722531150000|2024-08-01 16:52:30|4222.7|4216.7|4221.7|4215.7|4222.7|4216.7|4221.7|4215.7|1
1722531160000|2024-08-01 16:52:40|4220.3|4214.3|4221.3|4215.3|4221.3|4215.3|4220.3|4214.3|3
1722531170000|2024-08-01 16:52:50|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|0
1722531180000|2024-08-01 16:53:00|4221.3|4215.3|4223.7|4217.7|4223.8|4217.8|4221.3|4215.3|4
1722531190000|2024-08-01 16:53:10|4224.7|4218.7|4225.3|4219.3|4225.3|4219.3|4224.7|4218.7|0
1722531200000|2024-08-01 16:53:20|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|0
1722531210000|2024-08-01 16:53:30|4225.3|4219.3|4226.8|4220.8|4226.9|4220.9|4224.7|4218.7|38
1722531220000|2024-08-01 16:53:40|4227|4221|4226.9|4220.9|4227|4221|4226.9|4220.9|25
1722531230000|2024-08-01 16:53:50|4227|4221|4227|4221|4227|4221|4226.9|4220.9|6
1722531240000|2024-08-01 16:54:00|||||||||11
1722531250000|2024-08-01 16:54:10|4226.8|4220.8|4225.8|4219.8|4227|4221|4225.8|4219.8|10
1722531260000|2024-08-01 16:54:20|4226.4|4220.4|4225.8|4219.8|4226.8|4220.8|4225.8|4219.8|2
1722531280000|2024-08-01 16:54:40|4224.4|4218.4|4224|4218|4224.8|4218.8|4224|4218|4
1722531290000|2024-08-01 16:54:50|4223.8|4217.8|4222.8|4216.8|4223.8|4217.8|4222.8|4216.8|1
1722531300000|2024-08-01 16:55:00|4223.4|4217.4|4224|4218|4224.4|4218.4|4223.4|4217.4|1
1722531310000|2024-08-01 16:55:10|4224.4|4218.4|4223.4|4217.4|4224.4|4218.4|4223.4|4217.4|0
1722531320000|2024-08-01 16:55:20|4224.4|4218.4|4223.4|4217.4|4224.4|4218.4|4223|4217|6
1722531330000|2024-08-01 16:55:30|4224.4|4218.4|4223.4|4217.4|4224.4|4218.4|4223.4|4217.4|1
1722531350000|2024-08-01 16:55:50|4223.5|4217.5|4224.3|4218.3|4224.4|4218.4|4223.5|4217.5|3
1722531360000|2024-08-01 16:56:00|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1722531370000|2024-08-01 16:56:10|4224.8|4218.8|4224.4|4218.4|4224.8|4218.8|4224.4|4218.4|1
1722531390000|2024-08-01 16:56:30|4224|4218|4222.8|4216.8|4224|4218|4222.8|4216.8|2
1722531400000|2024-08-01 16:56:40|4223.4|4217.4|4222.4|4216.4|4223.4|4217.4|4222.4|4216.4|3
1722531410000|2024-08-01 16:56:50|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.4|4216.4|1
1722531420000|2024-08-01 16:57:00|4223.8|4217.8|4223.4|4217.4|4224.3|4218.3|4223.4|4217.4|5
1722531430000|2024-08-01 16:57:10|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1722531440000|2024-08-01 16:57:20|4224.8|4218.8|4221.9|4215.9|4224.8|4218.8|4221.4|4215.4|2
1722531450000|2024-08-01 16:57:30|4222.4|4216.4|4221.4|4215.4|4222.4|4216.4|4221.4|4215.4|2
1722531470000|2024-08-01 16:57:50|4221.3|4215.3|4221.4|4215.4|4221.4|4215.4|4221.3|4215.3|0
1722531480000|2024-08-01 16:58:00|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|1
1722531490000|2024-08-01 16:58:10|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|1
1722531500000|2024-08-01 16:58:20|||||||||3
1722531520000|2024-08-01 16:58:40|4227|4221|4227.8|4221.8|4228.9|4222.9|4227|4221|19
1722531530000|2024-08-01 16:58:50|4228.3|4222.3|4227.8|4221.8|4228.3|4222.3|4227.8|4221.8|15
1722531540000|2024-08-01 16:59:00|4228.7|4222.7|4228.8|4222.8|4228.8|4222.8|4228.7|4222.7|0
1722531550000|2024-08-01 16:59:10|4229.4|4223.4|4230.4|4224.4|4230.4|4224.4|4229.4|4223.4|0
1722531570000|2024-08-01 16:59:30|4230.8|4224.8|4235.5|4229.5|4238.8|4232.8|4230.8|4224.8|31
1722531580000|2024-08-01 16:59:40|4236.3|4230.3|4235.4|4229.4|4236.9|4230.9|4235.4|4229.4|0
1722531590000|2024-08-01 16:59:50|4236|4230|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|3
1722531610000|2024-08-01 17:00:10|4236.9|4230.9|4233.4|4227.4|4236.9|4230.9|4233.4|4227.4|11
1722531620000|2024-08-01 17:00:20|4233.8|4227.8|4233.4|4227.4|4233.8|4227.8|4233.3|4227.3|1
1722531630000|2024-08-01 17:00:30|4233.3|4227.3|4233.4|4227.4|4233.4|4227.4|4232.8|4226.8|2
1722531640000|2024-08-01 17:00:40|4233.8|4227.8|4235.8|4229.8|4236.4|4230.4|4233.8|4227.8|8
1722531650000|2024-08-01 17:00:50|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4234.9|4228.9|4
1722531660000|2024-08-01 17:01:00|4235.4|4229.4|4236.4|4230.4|4237.8|4231.8|4235.4|4229.4|46
1722531670000|2024-08-01 17:01:10|4235.8|4229.8|4235.4|4229.4|4236.3|4230.3|4235.4|4229.4|8
1722531680000|2024-08-01 17:01:20|4235.8|4229.8|4235.3|4229.3|4235.8|4229.8|4234.8|4228.8|28
1722531690000|2024-08-01 17:01:30|4234.9|4228.9|4235.3|4229.3|4236.4|4230.4|4234.8|4228.8|22
1722531700000|2024-08-01 17:01:40|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|2
1722531710000|2024-08-01 17:01:50|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|0
1722531730000|2024-08-01 17:02:10|4234.9|4228.9|4233.8|4227.8|4235.8|4229.8|4233.8|4227.8|16
1722531740000|2024-08-01 17:02:20|4233.2|4227.2|4232.8|4226.8|4233.2|4227.2|4232.8|4226.8|2
1722531750000|2024-08-01 17:02:30|4232.7|4226.7|4232.2|4226.2|4232.7|4226.7|4232.2|4226.2|1
1722531760000|2024-08-01 17:02:40|4231.8|4225.8|4232.8|4226.8|4233.2|4227.2|4231.7|4225.7|25
1722531770000|2024-08-01 17:02:50|4232.7|4226.7|4234.3|4228.3|4235.2|4229.2|4232.7|4226.7|18
1722531780000|2024-08-01 17:03:00|4234.7|4228.7|4235.2|4229.2|4235.7|4229.7|4234.7|4228.7|0
1722531790000|2024-08-01 17:03:10|4236.2|4230.2|4234.8|4228.8|4236.2|4230.2|4234.8|4228.8|18
1722531800000|2024-08-01 17:03:20|4235.4|4229.4|4235.8|4229.8|4235.8|4229.8|4235.4|4229.4|3
1722531810000|2024-08-01 17:03:30|4236.8|4230.8|4235.8|4229.8|4236.8|4230.8|4235.8|4229.8|2
1722531820000|2024-08-01 17:03:40|4235.4|4229.4|4233.4|4227.4|4235.4|4229.4|4233.4|4227.4|2
1722531830000|2024-08-01 17:03:50|4233.8|4227.8|4232.8|4226.8|4233.8|4227.8|4232.8|4226.8|0
1722531840000|2024-08-01 17:04:00|4233.4|4227.4|4237.3|4231.3|4237.3|4231.3|4233.3|4227.3|31
1722531850000|2024-08-01 17:04:10|4237.4|4231.4|4238.3|4232.3|4238.3|4232.3|4235.3|4229.3|28
1722531860000|2024-08-01 17:04:20|4238.4|4232.4|4238.3|4232.3|4238.4|4232.4|4238.3|4232.3|3
1722531870000|2024-08-01 17:04:30|4239|4233|4240.3|4234.3|4240.8|4234.8|4239|4233|3
1722531880000|2024-08-01 17:04:40|4240.4|4234.4|4239.3|4233.3|4240.4|4234.4|4239|4233|3
1722531890000|2024-08-01 17:04:50|4238.8|4232.8|4238.3|4232.3|4238.8|4232.8|4238.3|4232.3|4
1722531900000|2024-08-01 17:05:00|4238.4|4232.4|4237.3|4231.3|4238.4|4232.4|4236.4|4230.4|15
1722531910000|2024-08-01 17:05:10|4237.4|4231.4|4237.3|4231.3|4237.4|4231.4|4236.8|4230.8|1
1722531920000|2024-08-01 17:05:20|4236.9|4230.9|4237.4|4231.4|4237.8|4231.8|4236.8|4230.8|1
1722531940000|2024-08-01 17:05:40|4237.6|4231.6|4237.3|4231.3|4237.6|4231.6|4237.3|4231.3|2
1722531950000|2024-08-01 17:05:50|4237.4|4231.4|4235.4|4229.4|4237.4|4231.4|4235.4|4229.4|1
1722531960000|2024-08-01 17:06:00|4234.5|4228.5|4232.8|4226.8|4234.5|4228.5|4232.8|4226.8|0
1722531970000|2024-08-01 17:06:10|4233.8|4227.8|4235.8|4229.8|4235.8|4229.8|4233.4|4227.4|1
1722531980000|2024-08-01 17:06:20|4235.4|4229.4|4235.4|4229.4|4235.8|4229.8|4235.4|4229.4|0
1722531990000|2024-08-01 17:06:30|4234.8|4228.8|4233.8|4227.8|4234.8|4228.8|4233.8|4227.8|4
1722532000000|2024-08-01 17:06:40|4233.3|4227.3|4232.8|4226.8|4233.4|4227.4|4232.8|4226.8|0
1722532010000|2024-08-01 17:06:50|4233.4|4227.4|4232.8|4226.8|4233.4|4227.4|4232.8|4226.8|1
1722532020000|2024-08-01 17:07:00|||||||||2
1722532040000|2024-08-01 17:07:20|4233.2|4227.2|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|0
1722532050000|2024-08-01 17:07:30|4233.7|4227.7|4235.3|4229.3|4235.4|4229.4|4233.7|4227.7|1
1722532060000|2024-08-01 17:07:40|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1722532070000|2024-08-01 17:07:50|4234.3|4228.3|4233.8|4227.8|4234.4|4228.4|4233.8|4227.8|2
1722532080000|2024-08-01 17:08:00|4233.3|4227.3|4233.4|4227.4|4233.4|4227.4|4232.8|4226.8|10
1722532090000|2024-08-01 17:08:10|4233.3|4227.3|4233.3|4227.3|4233.4|4227.4|4233.3|4227.3|0
1722532100000|2024-08-01 17:08:20|4232.8|4226.8|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|3
1722532110000|2024-08-01 17:08:30|4233.3|4227.3|4233.4|4227.4|4233.4|4227.4|4233.2|4227.2|0
1722532120000|2024-08-01 17:08:40|4233|4227|4230.8|4224.8|4233|4227|4230.8|4224.8|2
1722532130000|2024-08-01 17:08:50|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.4|4226.4|1
1722532140000|2024-08-01 17:09:00|4233.2|4227.2|4233.8|4227.8|4233.8|4227.8|4233.2|4227.2|0
1722532150000|2024-08-01 17:09:10|4233.4|4227.4|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|10
1722532160000|2024-08-01 17:09:20|4233.4|4227.4|4231.8|4225.8|4233.4|4227.4|4231.8|4225.8|4
1722532170000|2024-08-01 17:09:30|4232.4|4226.4|4231.8|4225.8|4232.4|4226.4|4231.8|4225.8|3
1722532180000|2024-08-01 17:09:40|||||||||5
1722532200000|2024-08-01 17:10:00|4232.8|4226.8|4232.8|4226.8|4233.2|4227.2|4232.4|4226.4|0
1722532210000|2024-08-01 17:10:10|4233.2|4227.2|4233.3|4227.3|4233.4|4227.4|4232.8|4226.8|1
1722532220000|2024-08-01 17:10:20|4233.4|4227.4|4233.4|4227.4|4233.8|4227.8|4233.4|4227.4|0
1722532230000|2024-08-01 17:10:30|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1722532240000|2024-08-01 17:10:40|4233.4|4227.4|4233.3|4227.3|4233.4|4227.4|4233.3|4227.3|1
1722532250000|2024-08-01 17:10:50|4233.4|4227.4|4232.8|4226.8|4233.4|4227.4|4232.8|4226.8|0
1722532260000|2024-08-01 17:11:00|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.8|4226.8|28
1722532270000|2024-08-01 17:11:10|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|0
1722532280000|2024-08-01 17:11:20|4234|4228|4233.8|4227.8|4234|4228|4233.8|4227.8|16
1722532290000|2024-08-01 17:11:30|||||||||5
1722532300000|2024-08-01 17:11:40|4232.4|4226.4|4232.8|4226.8|4232.8|4226.8|4232.4|4226.4|14
1722532310000|2024-08-01 17:11:50|||||||||4
1722532320000|2024-08-01 17:12:00|||||||||1
1722532330000|2024-08-01 17:12:10|4233.2|4227.2|4232.8|4226.8|4233.2|4227.2|4232.8|4226.8|0
1722532340000|2024-08-01 17:12:20|||||||||65
1722532350000|2024-08-01 17:12:30|4230.4|4224.4|4230.4|4224.4|4231.4|4225.4|4230.4|4224.4|7
1722532360000|2024-08-01 17:12:40|||||||||2
1722532370000|2024-08-01 17:12:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.4|4224.4|0
1722532380000|2024-08-01 17:13:00|4230.4|4224.4|4232|4226|4232|4226|4230.4|4224.4|13
1722532390000|2024-08-01 17:13:10|||||||||2
1722532400000|2024-08-01 17:13:20|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|33
1722532410000|2024-08-01 17:13:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|5
1722532420000|2024-08-01 17:13:40|4235.4|4229.4|4235.8|4229.8|4235.8|4229.8|4235.4|4229.4|2
1722532430000|2024-08-01 17:13:50|4236.4|4230.4|4238.8|4232.8|4238.8|4232.8|4236.4|4230.4|4
1722532440000|2024-08-01 17:14:00|4238.2|4232.2|4238.4|4232.4|4238.4|4232.4|4238.2|4232.2|14
1722532450000|2024-08-01 17:14:10|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|3
1722532460000|2024-08-01 17:14:20|4238.3|4232.3|4235.8|4229.8|4238.3|4232.3|4235.8|4229.8|6
1722532470000|2024-08-01 17:14:30|4236.3|4230.3|4236.8|4230.8|4236.8|4230.8|4235.8|4229.8|4
1722532480000|2024-08-01 17:14:40|4236.4|4230.4|4236.8|4230.8|4236.8|4230.8|4236.4|4230.4|0
1722532490000|2024-08-01 17:14:50|4236.4|4230.4|4236|4230|4236.4|4230.4|4236|4230|1
1722532500000|2024-08-01 17:15:00|4236.4|4230.4|4235.4|4229.4|4236.4|4230.4|4235.4|4229.4|2
1722532510000|2024-08-01 17:15:10|4234.8|4228.8|4235.3|4229.3|4235.4|4229.4|4234.8|4228.8|12
1722532520000|2024-08-01 17:15:20|4235.4|4229.4|4235.3|4229.3|4235.8|4229.8|4235.3|4229.3|1
1722532530000|2024-08-01 17:15:30|4234.8|4228.8|4234.4|4228.4|4234.8|4228.8|4234.4|4228.4|3
1722532540000|2024-08-01 17:15:40|4233.8|4227.8|4235.4|4229.4|4235.4|4229.4|4233.8|4227.8|3
1722532550000|2024-08-01 17:15:50|4236.3|4230.3|4235.4|4229.4|4236.3|4230.3|4235.4|4229.4|1
1722532560000|2024-08-01 17:16:00|4235.3|4229.3|4234.9|4228.9|4235.3|4229.3|4234.9|4228.9|1
1722532570000|2024-08-01 17:16:10|4234.8|4228.8|4234.4|4228.4|4234.8|4228.8|4233.8|4227.8|7
1722532580000|2024-08-01 17:16:20|4234.8|4228.8|4235.4|4229.4|4235.8|4229.8|4234.8|4228.8|9
1722532590000|2024-08-01 17:16:30|4235.3|4229.3|4236.3|4230.3|4236.3|4230.3|4235.3|4229.3|2
1722532600000|2024-08-01 17:16:40|4236.2|4230.2|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|6
1722532610000|2024-08-01 17:16:50|4236.4|4230.4|4235.4|4229.4|4236.4|4230.4|4235.4|4229.4|3
1722532620000|2024-08-01 17:17:00|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.4|4229.4|0
1722532630000|2024-08-01 17:17:10|4235.4|4229.4|4233.8|4227.8|4235.4|4229.4|4233.8|4227.8|0
1722532650000|2024-08-01 17:17:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1722532660000|2024-08-01 17:17:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|2
1722532670000|2024-08-01 17:17:50|4234.4|4228.4|4236.4|4230.4|4237.2|4231.2|4234.4|4228.4|6
1722532680000|2024-08-01 17:18:00|4235.9|4229.9|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|0
1722532690000|2024-08-01 17:18:10|4235.9|4229.9|4234.4|4228.4|4235.9|4229.9|4234.4|4228.4|2
1722532700000|2024-08-01 17:18:20|4234.3|4228.3|4237.2|4231.2|4237.2|4231.2|4233.8|4227.8|16
1722532720000|2024-08-01 17:18:40|4238.2|4232.2|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|1
1722532740000|2024-08-01 17:19:00|||||||||1
1722532750000|2024-08-01 17:19:10|4238.8|4232.8|4237.3|4231.3|4238.8|4232.8|4237.3|4231.3|3
1722532760000|2024-08-01 17:19:20|4238.2|4232.2|4237.8|4231.8|4238.2|4232.2|4237.8|4231.8|0
1722532770000|2024-08-01 17:19:30|4238.8|4232.8|4239.2|4233.2|4239.2|4233.2|4238.8|4232.8|6
1722532780000|2024-08-01 17:19:40|4239.6|4233.6|4240.2|4234.2|4240.2|4234.2|4239.6|4233.6|7
1722532790000|2024-08-01 17:19:50|||||||||2
1722532800000|2024-08-01 17:20:00|4240.1|4234.1|4239.8|4233.8|4241.1|4235.1|4239.8|4233.8|3
1722532810000|2024-08-01 17:20:10|4239.6|4233.6|4240.6|4234.6|4240.6|4234.6|4239.6|4233.6|31
1722532820000|2024-08-01 17:20:20|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|13
1722532830000|2024-08-01 17:20:30|4240|4234|4242.1|4236.1|4242.1|4236.1|4240|4234|0
1722532840000|2024-08-01 17:20:40|4242.2|4236.2|4242.1|4236.1|4242.2|4236.2|4242.1|4236.1|0
1722532850000|2024-08-01 17:20:50|4242.2|4236.2|4244.6|4238.6|4244.6|4238.6|4242.2|4236.2|32
1722532860000|2024-08-01 17:21:00|4244|4238|4243.6|4237.6|4244|4238|4243.6|4237.6|0
1722532870000|2024-08-01 17:21:10|4243.5|4237.5|4242|4236|4243.5|4237.5|4242|4236|1
1722532880000|2024-08-01 17:21:20|4242.5|4236.5|4241|4235|4242.5|4236.5|4241|4235|22
1722532890000|2024-08-01 17:21:30|4241.5|4235.5|4241.1|4235.1|4241.5|4235.5|4241.1|4235.1|0
1722532900000|2024-08-01 17:21:40|4241.5|4235.5|4242|4236|4242|4236|4241.1|4235.1|0
1722532920000|2024-08-01 17:22:00|4241.6|4235.6|4243|4237|4243.5|4237.5|4241.6|4235.6|3
1722532940000|2024-08-01 17:22:20|4241|4235|4240|4234|4241|4235|4239.6|4233.6|4
1722532950000|2024-08-01 17:22:30|4240.5|4234.5|4241|4235|4241|4235|4240|4234|1
1722532960000|2024-08-01 17:22:40|4241.5|4235.5|4243|4237|4243|4237|4241.1|4235.1|3
1722532970000|2024-08-01 17:22:50|4242.5|4236.5|4242.5|4236.5|4243.3|4237.3|4242.5|4236.5|13
1722532980000|2024-08-01 17:23:00|4242.9|4236.9|4240.5|4234.5|4243|4237|4240.5|4234.5|9
1722532990000|2024-08-01 17:23:10|4240|4234|4241|4235|4241.1|4235.1|4239.6|4233.6|4
1722533000000|2024-08-01 17:23:20|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|12
1722533010000|2024-08-01 17:23:30|4240.2|4234.2|4239.6|4233.6|4240.2|4234.2|4239.6|4233.6|1
1722533020000|2024-08-01 17:23:40|||||||||1
1722533030000|2024-08-01 17:23:50|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|24
1722533040000|2024-08-01 17:24:00|4238.1|4232.1|4236.6|4230.6|4238.1|4232.1|4236.1|4230.1|2
1722533050000|2024-08-01 17:24:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4
1722533060000|2024-08-01 17:24:20|4237.5|4231.5|4237.2|4231.2|4238.1|4232.1|4237.1|4231.1|2
1722533070000|2024-08-01 17:24:30|4237.6|4231.6|4236.7|4230.7|4237.6|4231.6|4236.7|4230.7|0
1722533080000|2024-08-01 17:24:40|4236.8|4230.8|4236.6|4230.6|4236.8|4230.8|4236.6|4230.6|31
1722533090000|2024-08-01 17:24:50|4236.2|4230.2|4236|4230|4236.2|4230.2|4235.6|4229.6|1
1722533100000|2024-08-01 17:25:00|4236.1|4230.1|4236.8|4230.8|4236.8|4230.8|4235.6|4229.6|5
1722533110000|2024-08-01 17:25:10|||||||||1
1722533120000|2024-08-01 17:25:20|||||||||4
1722533140000|2024-08-01 17:25:40|||||||||2
1722533160000|2024-08-01 17:26:00|4236.2|4230.2|4235.6|4229.6|4236.2|4230.2|4235.2|4229.2|14
1722533170000|2024-08-01 17:26:10|4235.2|4229.2|4236.6|4230.6|4237.2|4231.2|4235.2|4229.2|8
1722533180000|2024-08-01 17:26:20|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.1|4231.1|0
1722533190000|2024-08-01 17:26:30|4237.1|4231.1|4237.2|4231.2|4237.2|4231.2|4236.6|4230.6|0
1722533200000|2024-08-01 17:26:40|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|0
1722533210000|2024-08-01 17:26:50|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|2
1722533220000|2024-08-01 17:27:00|4237.1|4231.1|4237.2|4231.2|4237.2|4231.2|4237.1|4231.1|0
1722533230000|2024-08-01 17:27:10|4237.6|4231.6|4239.2|4233.2|4239.2|4233.2|4237.6|4231.6|0
1722533250000|2024-08-01 17:27:30|4238.7|4232.7|4238.6|4232.6|4238.7|4232.7|4238.6|4232.6|2
1722533260000|2024-08-01 17:27:40|||||||||2
1722533270000|2024-08-01 17:27:50|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|5
1722533280000|2024-08-01 17:28:00|||||||||5
1722533290000|2024-08-01 17:28:10|4238.6|4232.6|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|1
1722533300000|2024-08-01 17:28:20|4239.6|4233.6|4239.2|4233.2|4239.6|4233.6|4238.2|4232.2|6
1722533310000|2024-08-01 17:28:30|4239.6|4233.6|4238.2|4232.2|4239.6|4233.6|4238.2|4232.2|0
1722533320000|2024-08-01 17:28:40|4238.6|4232.6|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|0
1722533330000|2024-08-01 17:28:50|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1722533340000|2024-08-01 17:29:00|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|1
1722533350000|2024-08-01 17:29:10|4239.2|4233.2|4239.3|4233.3|4239.7|4233.7|4239.2|4233.2|1
1722533360000|2024-08-01 17:29:20|4239.2|4233.2|4239.1|4233.1|4239.2|4233.2|4238.7|4232.7|2
1722533370000|2024-08-01 17:29:30|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1722533390000|2024-08-01 17:29:50|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|3
1722533400000|2024-08-01 17:30:00|4239.6|4233.6|4238.3|4232.3|4239.6|4233.6|4238.3|4232.3|2
1722533410000|2024-08-01 17:30:10|4238.7|4232.7|4241.2|4235.2|4241.2|4235.2|4238.7|4232.7|5
1722533420000|2024-08-01 17:30:20|||||||||1
1722533430000|2024-08-01 17:30:30|4240.3|4234.3|4240.2|4234.2|4240.3|4234.3|4240.2|4234.2|3
1722533450000|2024-08-01 17:30:50|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1722533460000|2024-08-01 17:31:00|4239.2|4233.2|4240.1|4234.1|4240.2|4234.2|4239.2|4233.2|2
1722533470000|2024-08-01 17:31:10|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|2
1722533490000|2024-08-01 17:31:30|4240.8|4234.8|4242.2|4236.2|4242.2|4236.2|4240.8|4234.8|2
1722533500000|2024-08-01 17:31:40|4242.1|4236.1|4242.5|4236.5|4242.6|4236.6|4242.1|4236.1|24
1722533510000|2024-08-01 17:31:50|4243.1|4237.1|4245.9|4239.9|4246.4|4240.4|4242.6|4236.6|29
1722533520000|2024-08-01 17:32:00|4245.4|4239.4|4245.4|4239.4|4246.4|4240.4|4245.4|4239.4|20
1722533530000|2024-08-01 17:32:10|4245|4239|4245.4|4239.4|4245.4|4239.4|4244.4|4238.4|1
1722533540000|2024-08-01 17:32:20|4244.4|4238.4|4245|4239|4245|4239|4244.4|4238.4|2
1722533550000|2024-08-01 17:32:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1722533560000|2024-08-01 17:32:40|4244.5|4238.5|4245|4239|4245.4|4239.4|4244.4|4238.4|10
1722533570000|2024-08-01 17:32:50|4245.4|4239.4|4246.4|4240.4|4246.4|4240.4|4245|4239|2
1722533580000|2024-08-01 17:33:00|4247|4241|4249|4243|4249.4|4243.4|4247|4241|33
1722533610000|2024-08-01 17:33:30|4248.6|4242.6|4248|4242|4248.9|4242.9|4248|4242|0
1722533620000|2024-08-01 17:33:40|4249|4243|4248|4242|4249|4243|4248|4242|0
1722533630000|2024-08-01 17:33:50|4248.4|4242.4|4249.7|4243.7|4249.7|4243.7|4248.4|4242.4|111
1722533640000|2024-08-01 17:34:00|4250.7|4244.7|4248.7|4242.7|4250.7|4244.7|4248.7|4242.7|15
1722533650000|2024-08-01 17:34:10|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|3
1722533660000|2024-08-01 17:34:20|4247.9|4241.9|4248.3|4242.3|4248.3|4242.3|4247.8|4241.8|9
1722533670000|2024-08-01 17:34:30|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|2
1722533680000|2024-08-01 17:34:40|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|4
1722533690000|2024-08-01 17:34:50|4247.7|4241.7|4248.1|4242.1|4248.1|4242.1|4247.7|4241.7|28
1722533700000|2024-08-01 17:35:00|4248.6|4242.6|4250.7|4244.7|4250.7|4244.7|4248.6|4242.6|2
1722533710000|2024-08-01 17:35:10|4250.6|4244.6|4249.3|4243.3|4250.6|4244.6|4249.3|4243.3|28
1722533720000|2024-08-01 17:35:20|4249.8|4243.8|4250.3|4244.3|4251.3|4245.3|4249.3|4243.3|1
1722533730000|2024-08-01 17:35:30|4249.9|4243.9|4249.3|4243.3|4250.3|4244.3|4249.3|4243.3|2
1722533740000|2024-08-01 17:35:40|4249.7|4243.7|4249.9|4243.9|4251.4|4245.4|4249.3|4243.3|57
1722533750000|2024-08-01 17:35:50|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|2
1722533760000|2024-08-01 17:36:00|4249.7|4243.7|4249.3|4243.3|4249.8|4243.8|4248.8|4242.8|5
1722533770000|2024-08-01 17:36:10|4249.4|4243.4|4251.8|4245.8|4251.8|4245.8|4249.4|4243.4|2
1722533780000|2024-08-01 17:36:20|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4251.8|4245.8|1
1722533790000|2024-08-01 17:36:30|4251.8|4245.8|4251|4245|4251.8|4245.8|4250.8|4244.8|27
1722533800000|2024-08-01 17:36:40|4251.4|4245.4|4252|4246|4252|4246|4251.4|4245.4|1
1722533810000|2024-08-01 17:36:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1722533820000|2024-08-01 17:37:00|4251.4|4245.4|4254|4248|4254|4248|4251.4|4245.4|10
1722533830000|2024-08-01 17:37:10|4254.4|4248.4|4255.4|4249.4|4255.9|4249.9|4254.4|4248.4|0
1722533840000|2024-08-01 17:37:20|4255.3|4249.3|4253.9|4247.9|4255.8|4249.8|4253.4|4247.4|115
1722533850000|2024-08-01 17:37:30|4254.3|4248.3|4255.7|4249.7|4258.6|4252.6|4254.3|4248.3|127
1722533860000|2024-08-01 17:37:40|4255.8|4249.8|4256.3|4250.3|4257.3|4251.3|4255.8|4249.8|39
1722533870000|2024-08-01 17:37:50|4255.8|4249.8|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|21
1722533880000|2024-08-01 17:38:00|4254.9|4248.9|4255.3|4249.3|4256.3|4250.3|4254.8|4248.8|14
1722533890000|2024-08-01 17:38:10|4254.3|4248.3|4251.9|4245.9|4254.3|4248.3|4251.4|4245.4|34
1722533900000|2024-08-01 17:38:20|4251.5|4245.5|4251.3|4245.3|4251.5|4245.5|4250.9|4244.9|5
1722533910000|2024-08-01 17:38:30|4250.8|4244.8|4251.3|4245.3|4251.4|4245.4|4250|4244|6
1722533920000|2024-08-01 17:38:40|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1722533930000|2024-08-01 17:38:50|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|5
1722533940000|2024-08-01 17:39:00|4253.3|4247.3|4252.3|4246.3|4253.3|4247.3|4252.3|4246.3|4
1722533950000|2024-08-01 17:39:10|4252.8|4246.8|4253.8|4247.8|4253.8|4247.8|4251.9|4245.9|5
1722533960000|2024-08-01 17:39:20|4253.9|4247.9|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|0
1722533970000|2024-08-01 17:39:30|4254.8|4248.8|4254.4|4248.4|4255.3|4249.3|4253.8|4247.8|5
1722533980000|2024-08-01 17:39:40|4255.8|4249.8|4253.9|4247.9|4256.3|4250.3|4253.8|4247.8|1
1722533990000|2024-08-01 17:39:50|4254.8|4248.8|4254.8|4248.8|4254.9|4248.9|4253.9|4247.9|3
1722534000000|2024-08-01 17:40:00|4254.4|4248.4|4253|4247|4254.4|4248.4|4253|4247|39
1722534010000|2024-08-01 17:40:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|18
1722534020000|2024-08-01 17:40:20|4253|4247|4253.4|4247.4|4253.5|4247.5|4253|4247|1
1722534030000|2024-08-01 17:40:30|4253.8|4247.8|4254|4248|4254|4248|4253.8|4247.8|4
1722534040000|2024-08-01 17:40:40|4253.6|4247.6|4254|4248|4254|4248|4253.6|4247.6|0
1722534050000|2024-08-01 17:40:50|4253.4|4247.4|4252|4246|4253.5|4247.5|4251.6|4245.6|1
1722534060000|2024-08-01 17:41:00|4252.4|4246.4|4253.9|4247.9|4254.3|4248.3|4252.4|4246.4|2
1722534070000|2024-08-01 17:41:10|4254|4248|4254|4248|4254.4|4248.4|4254|4248|2
1722534080000|2024-08-01 17:41:20|4254.9|4248.9|4255|4249|4255|4249|4254.9|4248.9|2
1722534090000|2024-08-01 17:41:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1722534100000|2024-08-01 17:41:40|4256|4250|4256|4250|4256.9|4250.9|4256|4250|3
1722534110000|2024-08-01 17:41:50|||||||||3
1722534120000|2024-08-01 17:42:00|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1722534130000|2024-08-01 17:42:10|4255.6|4249.6|4256.4|4250.4|4257|4251|4255.6|4249.6|1
1722534140000|2024-08-01 17:42:20|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|3
1722534150000|2024-08-01 17:42:30|4256.4|4250.4|4256|4250|4256.4|4250.4|4256|4250|5
1722534160000|2024-08-01 17:42:40|4260.4|4254.4|4261.8|4255.8|4261.8|4255.8|4259.4|4253.4|14
1722534170000|2024-08-01 17:42:50|4261.4|4255.4|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|1
1722534190000|2024-08-01 17:43:10|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|7
1722534200000|2024-08-01 17:43:20|4262.3|4256.3|4261.3|4255.3|4262.3|4256.3|4261.3|4255.3|1
1722534210000|2024-08-01 17:43:30|4259.9|4253.9|4261.8|4255.8|4261.8|4255.8|4259.9|4253.9|20
1722534220000|2024-08-01 17:43:40|4262.4|4256.4|4261.8|4255.8|4262.4|4256.4|4261.8|4255.8|1
1722534230000|2024-08-01 17:43:50|4262.3|4256.3|4261|4255|4262.3|4256.3|4261|4255|7
1722534240000|2024-08-01 17:44:00|4261.4|4255.4|4259.4|4253.4|4261.4|4255.4|4259.4|4253.4|8
1722534250000|2024-08-01 17:44:10|4259|4253|4259|4253|4259.4|4253.4|4258.1|4252.1|18
1722534260000|2024-08-01 17:44:20|4258.1|4252.1|4258|4252|4258.1|4252.1|4258|4252|0
1722534270000|2024-08-01 17:44:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|7
1722534280000|2024-08-01 17:44:40|4258.6|4252.6|4258|4252|4258.6|4252.6|4258|4252|3
1722534290000|2024-08-01 17:44:50|4259|4253|4259.4|4253.4|4259.4|4253.4|4259|4253|0
1722534300000|2024-08-01 17:45:00|4259.6|4253.6|4260|4254|4260|4254|4259.4|4253.4|12
1722534310000|2024-08-01 17:45:10|4260.1|4254.1|4260|4254|4260.1|4254.1|4259.6|4253.6|0
1722534330000|2024-08-01 17:45:30|||||||||3
1722534340000|2024-08-01 17:45:40|||||||||50
1722534350000|2024-08-01 17:45:50|4260.6|4254.6|4261|4255|4261|4255|4260.4|4254.4|2
1722534360000|2024-08-01 17:46:00|4260.6|4254.6|4259|4253|4261|4255|4259|4253|1
1722534370000|2024-08-01 17:46:10|4258.6|4252.6|4257.5|4251.5|4258.6|4252.6|4257.5|4251.5|1
1722534380000|2024-08-01 17:46:20|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4257.1|4251.1|5
1722534390000|2024-08-01 17:46:30|4258.6|4252.6|4256.6|4250.6|4258.6|4252.6|4256.6|4250.6|4
1722534400000|2024-08-01 17:46:40|4257|4251|4256|4250|4257|4251|4256|4250|0
1722534410000|2024-08-01 17:46:50|4256.6|4250.6|4256.1|4250.1|4257|4251|4256|4250|3
1722534420000|2024-08-01 17:47:00|4256.5|4250.5|4258.4|4252.4|4259|4253|4256.5|4250.5|0
1722534430000|2024-08-01 17:47:10|4258.5|4252.5|4257|4251|4259|4253|4257|4251|2
1722534440000|2024-08-01 17:47:20|4256.4|4250.4|4256|4250|4256.4|4250.4|4256|4250|0
1722534450000|2024-08-01 17:47:30|4257|4251|4256.4|4250.4|4257|4251|4256|4250|0
1722534460000|2024-08-01 17:47:40|4256|4250|4256|4250|4256|4250|4256|4250|3
1722534470000|2024-08-01 17:47:50|4256.1|4250.1|4256.4|4250.4|4256.5|4250.5|4256|4250|3
1722534490000|2024-08-01 17:48:10|||||||||6
1722534500000|2024-08-01 17:48:20|4256|4250|4256.4|4250.4|4256.4|4250.4|4256|4250|1
1722534510000|2024-08-01 17:48:30|4256|4250|4256|4250|4256|4250|4256|4250|5
1722534520000|2024-08-01 17:48:40|4256.4|4250.4|4257|4251|4257|4251|4256.4|4250.4|0
1722534530000|2024-08-01 17:48:50|4256.5|4250.5|4255|4249|4256.5|4250.5|4254|4248|15
1722534540000|2024-08-01 17:49:00|4254.5|4248.5|4253.6|4247.6|4254.5|4248.5|4253.6|4247.6|13
1722534550000|2024-08-01 17:49:10|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4252.5|4246.5|4
1722534560000|2024-08-01 17:49:20|4253|4247|4254|4248|4254.8|4248.8|4253|4247|23
1722534570000|2024-08-01 17:49:30|4254.8|4248.8|4255|4249|4255|4249|4254.8|4248.8|0
1722534590000|2024-08-01 17:49:50|4256|4250|4255|4249|4256|4250|4255|4249|2
1722534610000|2024-08-01 17:50:10|4255.6|4249.6|4255.4|4249.4|4255.6|4249.6|4255|4249|0
1722534620000|2024-08-01 17:50:20|4254.6|4248.6|4256|4250|4256|4250|4254.6|4248.6|10
1722534630000|2024-08-01 17:50:30|4255|4249|4254|4248|4255|4249|4254|4248|2
1722534640000|2024-08-01 17:50:40|||||||||9
1722534650000|2024-08-01 17:50:50|4253.6|4247.6|4254|4248|4254|4248|4253|4247|8
1722534660000|2024-08-01 17:51:00|4254.4|4248.4|4255.6|4249.6|4256|4250|4254.4|4248.4|9
1722534670000|2024-08-01 17:51:10|4256|4250|4254.1|4248.1|4256|4250|4254.1|4248.1|13
1722534680000|2024-08-01 17:51:20|4253.7|4247.7|4255.1|4249.1|4255.1|4249.1|4253.1|4247.1|95
1722534700000|2024-08-01 17:51:40|4255.6|4249.6|4255.5|4249.5|4255.6|4249.6|4255.1|4249.1|15
1722534710000|2024-08-01 17:51:50|4256|4250|4256.6|4250.6|4256.6|4250.6|4256|4250|12
1722534720000|2024-08-01 17:52:00|4256.5|4250.5|4259.5|4253.5|4259.5|4253.5|4256.5|4250.5|50
1722534730000|2024-08-01 17:52:10|4259|4253|4260|4254|4260|4254|4258.9|4252.9|13
1722534750000|2024-08-01 17:52:30|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4257.5|4251.5|16
1722534760000|2024-08-01 17:52:40|4259|4253|4259|4253|4259|4253|4258.5|4252.5|21
1722534770000|2024-08-01 17:52:50|4258.5|4252.5|4258|4252|4258.5|4252.5|4257.5|4251.5|7
1722534780000|2024-08-01 17:53:00|4258.4|4252.4|4260|4254|4260|4254|4258.4|4252.4|10
1722534790000|2024-08-01 17:53:10|4260.4|4254.4|4259.4|4253.4|4260.4|4254.4|4259.4|4253.4|11
1722534800000|2024-08-01 17:53:20|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|3
1722534810000|2024-08-01 17:53:30|4259|4253|4259.4|4253.4|4259.9|4253.9|4259|4253|3
1722534820000|2024-08-01 17:53:40|4259.5|4253.5|4258|4252|4259.9|4253.9|4257.5|4251.5|25
1722534830000|2024-08-01 17:53:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|52
1722534840000|2024-08-01 17:54:00|4258.5|4252.5|4259.5|4253.5|4259.5|4253.5|4258.5|4252.5|9
1722534850000|2024-08-01 17:54:10|4259.4|4253.4|4259.5|4253.5|4259.5|4253.5|4259.4|4253.4|10
1722534860000|2024-08-01 17:54:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4
1722534870000|2024-08-01 17:54:30|||||||||1
1722534880000|2024-08-01 17:54:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|13
1722534890000|2024-08-01 17:54:50|4259.4|4253.4|4259.4|4253.4|4259.5|4253.5|4259|4253|14
1722534900000|2024-08-01 17:55:00|4258.4|4252.4|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|52
1722534910000|2024-08-01 17:55:10|4257.9|4251.9|4256.4|4250.4|4257.9|4251.9|4256.4|4250.4|20
1722534920000|2024-08-01 17:55:20|4256.2|4250.2|4256|4250|4256.4|4250.4|4256|4250|15
1722534930000|2024-08-01 17:55:30|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|7
1722534940000|2024-08-01 17:55:40|4255.8|4249.8|4255.7|4249.7|4255.8|4249.8|4255.7|4249.7|62
1722534950000|2024-08-01 17:55:50|4255.8|4249.8|4253.5|4247.5|4255.8|4249.8|4252|4246|60
1722534960000|2024-08-01 17:56:00|4253|4247|4253.9|4247.9|4253.9|4247.9|4253|4247|0
1722534970000|2024-08-01 17:56:10|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|8
1722534980000|2024-08-01 17:56:20|4253.9|4247.9|4251|4245|4253.9|4247.9|4251|4245|52
1722534990000|2024-08-01 17:56:30|4250.5|4244.5|4249.4|4243.4|4251.4|4245.4|4249.4|4243.4|4
1722535000000|2024-08-01 17:56:40|4249.5|4243.5|4249.9|4243.9|4250|4244|4249.4|4243.4|2
1722535010000|2024-08-01 17:56:50|4249.5|4243.5|4249.9|4243.9|4249.9|4243.9|4249.5|4243.5|1
1722535020000|2024-08-01 17:57:00|4249.8|4243.8|4250.4|4244.4|4250.4|4244.4|4249.5|4243.5|2
1722535030000|2024-08-01 17:57:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1722535040000|2024-08-01 17:57:20|4250.5|4244.5|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|15
1722535050000|2024-08-01 17:57:30|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250|4244|8
1722535060000|2024-08-01 17:57:40|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|24
1722535070000|2024-08-01 17:57:50|||||||||9
1722535080000|2024-08-01 17:58:00|4250.4|4244.4|4250|4244|4250.4|4244.4|4250|4244|6
1722535090000|2024-08-01 17:58:10|4249.5|4243.5|4250|4244|4250|4244|4249.5|4243.5|2
1722535100000|2024-08-01 17:58:20|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|0
1722535110000|2024-08-01 17:58:30|4249.4|4243.4|4249.5|4243.5|4249.5|4243.5|4249.4|4243.4|3
1722535120000|2024-08-01 17:58:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1722535130000|2024-08-01 17:58:50|4249.8|4243.8|4249.4|4243.4|4250.4|4244.4|4249.4|4243.4|24
1722535140000|2024-08-01 17:59:00|4249.8|4243.8|4250.5|4244.5|4250.5|4244.5|4249.8|4243.8|7
1722535150000|2024-08-01 17:59:10|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.4|4243.4|25
1722535160000|2024-08-01 17:59:20|4249.4|4243.4|4248|4242|4249.4|4243.4|4248|4242|21
1722535170000|2024-08-01 17:59:30|4248.5|4242.5|4248|4242|4248.5|4242.5|4248|4242|0
1722535180000|2024-08-01 17:59:40|4247.5|4241.5|4248|4242|4249|4243|4247.5|4241.5|5
1722535190000|2024-08-01 17:59:50|4248.4|4242.4|4249|4243|4249|4243|4248.4|4242.4|1
1722535200000|2024-08-01 18:00:00|4250|4244|4250.5|4244.5|4252|4246|4250|4244|32
1722535210000|2024-08-01 18:00:10|4250.9|4244.9|4250.5|4244.5|4251|4245|4250.5|4244.5|9
1722535220000|2024-08-01 18:00:20|4249|4243|4248.5|4242.5|4249|4243|4248.5|4242.5|6
1722535230000|2024-08-01 18:00:30|4248.4|4242.4|4247.5|4241.5|4248.4|4242.4|4247.5|4241.5|13
1722535240000|2024-08-01 18:00:40|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|10
1722535250000|2024-08-01 18:00:50|||||||||1
1722535260000|2024-08-01 18:01:00|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|59
1722535270000|2024-08-01 18:01:10|4247.4|4241.4|4247.5|4241.5|4247.5|4241.5|4247.4|4241.4|0
1722535280000|2024-08-01 18:01:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|9
1722535300000|2024-08-01 18:01:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|8
1722535310000|2024-08-01 18:01:50|4245.5|4239.5|4245.4|4239.4|4245.5|4239.5|4245.4|4239.4|4
1722535320000|2024-08-01 18:02:00|||||||||1
1722535330000|2024-08-01 18:02:10|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|3
1722535340000|2024-08-01 18:02:20|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|7
1722535350000|2024-08-01 18:02:30|4246.4|4240.4|4245.4|4239.4|4246.4|4240.4|4245.4|4239.4|89
1722535370000|2024-08-01 18:02:50|||||||||30
1722535380000|2024-08-01 18:03:00|4243.2|4237.2|4242.6|4236.6|4243.2|4237.2|4242.5|4236.5|54
1722535390000|2024-08-01 18:03:10|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4241.7|4235.7|3
1722535400000|2024-08-01 18:03:20|4242.5|4236.5|4241.6|4235.6|4242.5|4236.5|4241.6|4235.6|3
1722535410000|2024-08-01 18:03:30|4241.7|4235.7|4242.3|4236.3|4242.7|4236.7|4241.6|4235.6|11
1722535420000|2024-08-01 18:03:40|4242.2|4236.2|4242.2|4236.2|4242.7|4236.7|4242.1|4236.1|0
1722535430000|2024-08-01 18:03:50|4242.1|4236.1|4242.1|4236.1|4242.6|4236.6|4241.7|4235.7|2
1722535440000|2024-08-01 18:04:00|4242.2|4236.2|4243.5|4237.5|4243.5|4237.5|4242.1|4236.1|3
1722535450000|2024-08-01 18:04:10|4243.7|4237.7|4244.1|4238.1|4244.1|4238.1|4243.7|4237.7|4
1722535460000|2024-08-01 18:04:20|4244.5|4238.5|4242.1|4236.1|4244.5|4238.5|4242.1|4236.1|9
1722535470000|2024-08-01 18:04:30|4242.5|4236.5|4244.1|4238.1|4244.1|4238.1|4242.5|4236.5|0
1722535480000|2024-08-01 18:04:40|4245.1|4239.1|4246.9|4240.9|4247.8|4241.8|4245.1|4239.1|35
1722535490000|2024-08-01 18:04:50|4245.9|4239.9|4245.4|4239.4|4245.9|4239.9|4245.4|4239.4|11
1722535500000|2024-08-01 18:05:00|4245.9|4239.9|4244.1|4238.1|4245.9|4239.9|4243.7|4237.7|12
1722535510000|2024-08-01 18:05:10|4243.6|4237.6|4245.5|4239.5|4245.5|4239.5|4243.6|4237.6|28
1722535530000|2024-08-01 18:05:30|4245.6|4239.6|4245.7|4239.7|4245.7|4239.7|4245.5|4239.5|1
1722535540000|2024-08-01 18:05:40|4245.5|4239.5|4245.6|4239.6|4245.7|4239.7|4245.5|4239.5|4
1722535550000|2024-08-01 18:05:50|4245.7|4239.7|4245.6|4239.6|4245.7|4239.7|4245.6|4239.6|14
1722535560000|2024-08-01 18:06:00|4245.5|4239.5|4244.1|4238.1|4245.5|4239.5|4244.1|4238.1|9
1722535570000|2024-08-01 18:06:10|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|3
1722535580000|2024-08-01 18:06:20|4244.1|4238.1|4244.5|4238.5|4244.5|4238.5|4243.7|4237.7|5
1722535590000|2024-08-01 18:06:30|4245.4|4239.4|4243.1|4237.1|4245.5|4239.5|4242.5|4236.5|8
1722535600000|2024-08-01 18:06:40|4243|4237|4243.1|4237.1|4243.1|4237.1|4243|4237|0
1722535610000|2024-08-01 18:06:50|4243.5|4237.5|4242.1|4236.1|4243.5|4237.5|4242.1|4236.1|27
1722535620000|2024-08-01 18:07:00|4241.7|4235.7|4240.6|4234.6|4241.7|4235.7|4240.6|4234.6|1
1722535630000|2024-08-01 18:07:10|4240.2|4234.2|4241.1|4235.1|4241.1|4235.1|4240.2|4234.2|0
1722535640000|2024-08-01 18:07:20|4240.7|4234.7|4241.1|4235.1|4241.1|4235.1|4240.7|4234.7|1
1722535650000|2024-08-01 18:07:30|4240.5|4234.5|4241.5|4235.5|4241.5|4235.5|4240.5|4234.5|4
1722535660000|2024-08-01 18:07:40|||||||||44
1722535670000|2024-08-01 18:07:50|4241.9|4235.9|4242.5|4236.5|4242.5|4236.5|4241.9|4235.9|22
1722535680000|2024-08-01 18:08:00|4242.4|4236.4|4244.2|4238.2|4244.6|4238.6|4242.4|4236.4|147
1722535690000|2024-08-01 18:08:10|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.2|4238.2|0
1722535700000|2024-08-01 18:08:20|4245|4239|4245|4239|4245|4239|4244.6|4238.6|69
1722535710000|2024-08-01 18:08:30|4244.6|4238.6|4243.2|4237.2|4244.6|4238.6|4243.2|4237.2|74
1722535720000|2024-08-01 18:08:40|4243|4237|4243.2|4237.2|4244|4238|4243|4237|200
1722535730000|2024-08-01 18:08:50|4241.4|4235.4|4240.8|4234.8|4241.4|4235.4|4240.8|4234.8|9
1722535740000|2024-08-01 18:09:00|4241.2|4235.2|4239.5|4233.5|4242.2|4236.2|4239.5|4233.5|28
1722535750000|2024-08-01 18:09:10|4239.9|4233.9|4239.1|4233.1|4240.9|4234.9|4239.1|4233.1|75
1722535760000|2024-08-01 18:09:20|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|61
1722535770000|2024-08-01 18:09:30|4240|4234|4240.1|4234.1|4241.1|4235.1|4240|4234|82
1722535780000|2024-08-01 18:09:40|4239.7|4233.7|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|1
1722535790000|2024-08-01 18:09:50|4240.5|4234.5|4239.1|4233.1|4240.5|4234.5|4239.1|4233.1|4
1722535800000|2024-08-01 18:10:00|4238.7|4232.7|4240.1|4234.1|4240.1|4234.1|4238.7|4232.7|29
1722535810000|2024-08-01 18:10:10|4241.5|4235.5|4241|4235|4241.5|4235.5|4240.1|4234.1|11
1722535820000|2024-08-01 18:10:20|4241.1|4235.1|4241.1|4235.1|4241.5|4235.5|4240.1|4234.1|6
1722535830000|2024-08-01 18:10:30|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.2|4234.2|12
1722535840000|2024-08-01 18:10:40|4240.7|4234.7|4240.1|4234.1|4240.7|4234.7|4240.1|4234.1|1
1722535850000|2024-08-01 18:10:50|4240.5|4234.5|4238.1|4232.1|4240.5|4234.5|4238.1|4232.1|20
1722535860000|2024-08-01 18:11:00|4238.2|4232.2|4238.9|4232.9|4240.8|4234.8|4238.2|4232.2|129
1722535870000|2024-08-01 18:11:10|4239.3|4233.3|4238.1|4232.1|4239.3|4233.3|4238.1|4232.1|82
1722535880000|2024-08-01 18:11:20|4238.5|4232.5|4238.1|4232.1|4238.5|4232.5|4238.1|4232.1|88
1722535890000|2024-08-01 18:11:30|4237.7|4231.7|4237.7|4231.7|4238.7|4232.7|4237.7|4231.7|1
1722535900000|2024-08-01 18:11:40|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|2
1722535910000|2024-08-01 18:11:50|4237.7|4231.7|4237.1|4231.1|4237.7|4231.7|4237.1|4231.1|2
1722535920000|2024-08-01 18:12:00|4237.5|4231.5|4236.7|4230.7|4237.5|4231.5|4236.7|4230.7|18
1722535930000|2024-08-01 18:12:10|4237.5|4231.5|4234.7|4228.7|4237.5|4231.5|4234.7|4228.7|46
1722535940000|2024-08-01 18:12:20|4235.2|4229.2|4235.1|4229.1|4235.2|4229.2|4234.7|4228.7|14
1722535950000|2024-08-01 18:12:30|4234.7|4228.7|4235.5|4229.5|4235.5|4229.5|4234.7|4228.7|88
1722535960000|2024-08-01 18:12:40|4236.3|4230.3|4235.9|4229.9|4236.5|4230.5|4235.9|4229.9|27
1722535970000|2024-08-01 18:12:50|4235.5|4229.5|4235.3|4229.3|4235.9|4229.9|4234.5|4228.5|4
1722535980000|2024-08-01 18:13:00|4235.9|4229.9|4235.5|4229.5|4235.9|4229.9|4234.5|4228.5|51
1722535990000|2024-08-01 18:13:10|4236.3|4230.3|4236.9|4230.9|4236.9|4230.9|4236.3|4230.3|16
1722536000000|2024-08-01 18:13:20|4237.3|4231.3|4235.3|4229.3|4237.3|4231.3|4234.9|4228.9|16
1722536010000|2024-08-01 18:13:30|4234.9|4228.9|4236.2|4230.2|4236.2|4230.2|4234.9|4228.9|105
1722536020000|2024-08-01 18:13:40|4236.6|4230.6|4236.2|4230.2|4236.6|4230.6|4236.2|4230.2|47
1722536030000|2024-08-01 18:13:50|4235.6|4229.6|4234.8|4228.8|4236.2|4230.2|4234.8|4228.8|77
1722536040000|2024-08-01 18:14:00|4233.5|4227.5|4231.5|4225.5|4233.5|4227.5|4231.5|4225.5|273
1722536050000|2024-08-01 18:14:10|4232.9|4226.9|4232.3|4226.3|4234.8|4228.8|4232.3|4226.3|176
1722536060000|2024-08-01 18:14:20|4231.3|4225.3|4234|4228|4234|4228|4229.9|4223.9|138
1722536070000|2024-08-01 18:14:30|4234.1|4228.1|4237|4231|4237|4231|4233.2|4227.2|188
1722536080000|2024-08-01 18:14:40|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4234.6|4228.6|343
1722536090000|2024-08-01 18:14:50|4236.4|4230.4|4237.1|4231.1|4237.5|4231.5|4235.9|4229.9|151
1722536100000|2024-08-01 18:15:00|4237.6|4231.6|4233.5|4227.5|4237.6|4231.6|4232.9|4226.9|209
1722536110000|2024-08-01 18:15:10|4233.9|4227.9|4236.3|4230.3|4236.3|4230.3|4233|4227|254
1722536120000|2024-08-01 18:15:20|4236.2|4230.2|4234.7|4228.7|4236.2|4230.2|4234.7|4228.7|1
1722536130000|2024-08-01 18:15:30|4234.3|4228.3|4233.8|4227.8|4234.3|4228.3|4233.8|4227.8|1
1722536140000|2024-08-01 18:15:40|4234.3|4228.3|4233.9|4227.9|4234.3|4228.3|4233.5|4227.5|11
1722536150000|2024-08-01 18:15:50|4233.8|4227.8|4231.3|4225.3|4234.3|4228.3|4231.3|4225.3|26
1722536160000|2024-08-01 18:16:00|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4229.4|4223.4|20
1722536170000|2024-08-01 18:16:10|4231.8|4225.8|4230.1|4224.1|4231.8|4225.8|4228.7|4222.7|112
1722536180000|2024-08-01 18:16:20|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|2
1722536190000|2024-08-01 18:16:30|4229.1|4223.1|4228.9|4222.9|4229.1|4223.1|4228.9|4222.9|11
1722536200000|2024-08-01 18:16:40|4230.3|4224.3|4230.9|4224.9|4233.2|4227.2|4230.3|4224.3|102
1722536210000|2024-08-01 18:16:50|||||||||1
1722536220000|2024-08-01 18:17:00|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|0
1722536230000|2024-08-01 18:17:10|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|50
1722536240000|2024-08-01 18:17:20|4230.5|4224.5|4231.1|4225.1|4231.1|4225.1|4230.5|4224.5|47
1722536250000|2024-08-01 18:17:30|4230.7|4224.7|4230.5|4224.5|4230.7|4224.7|4230.5|4224.5|0
1722536260000|2024-08-01 18:17:40|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1722536270000|2024-08-01 18:17:50|4231|4225|4230.3|4224.3|4231.1|4225.1|4230.3|4224.3|2
1722536280000|2024-08-01 18:18:00|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|1
1722536290000|2024-08-01 18:18:10|4230.2|4224.2|4230.8|4224.8|4230.8|4224.8|4230.2|4224.2|6
1722536300000|2024-08-01 18:18:20|4229.9|4223.9|4230.3|4224.3|4230.8|4224.8|4229.9|4223.9|60
1722536310000|2024-08-01 18:18:30|4230.2|4224.2|4230.3|4224.3|4230.3|4224.3|4230.2|4224.2|2
1722536320000|2024-08-01 18:18:40|4229.9|4223.9|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|7
1722536330000|2024-08-01 18:18:50|4229.9|4223.9|4229.1|4223.1|4229.9|4223.9|4228.9|4222.9|7
1722536340000|2024-08-01 18:19:00|4229|4223|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|20
1722536350000|2024-08-01 18:19:10|4229|4223|4229.9|4223.9|4229.9|4223.9|4229|4223|2
1722536360000|2024-08-01 18:19:20|4230.3|4224.3|4229.8|4223.8|4230.3|4224.3|4229.8|4223.8|21
1722536370000|2024-08-01 18:19:30|4229.9|4223.9|4230.3|4224.3|4230.3|4224.3|4229.9|4223.9|21
1722536380000|2024-08-01 18:19:40|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229|4223|0
1722536390000|2024-08-01 18:19:50|4229.8|4223.8|4231.4|4225.4|4231.4|4225.4|4229.8|4223.8|5
1722556800000|2024-08-02 00:00:00|4237|4231|4235.7|4229.7|4237.5|4231.5|4235.3|4229.3|54
1722556810000|2024-08-02 00:00:10|4235.3|4229.3|4234.9|4228.9|4236.2|4230.2|4234.2|4228.2|21
1722556820000|2024-08-02 00:00:20|4234.8|4228.8|4234.9|4228.9|4234.9|4228.9|4234.2|4228.2|19
1722556830000|2024-08-02 00:00:30|4235.3|4229.3|4236|4230|4236.8|4230.8|4234.9|4228.9|8
1722556840000|2024-08-02 00:00:40|4235.5|4229.5|4236|4230|4236|4230|4235|4229|1
1722556850000|2024-08-02 00:00:50|4236.8|4230.8|4235.9|4229.9|4236.9|4230.9|4235.9|4229.9|5
1722556860000|2024-08-02 00:01:00|4235.7|4229.7|4229.5|4223.5|4235.7|4229.7|4228.4|4222.4|48
1722556870000|2024-08-02 00:01:10|4230|4224|4229.5|4223.5|4230|4224|4229.5|4223.5|0
1722556880000|2024-08-02 00:01:20|4229|4223|4228.5|4222.5|4229|4223|4228.5|4222.5|0
1722556900000|2024-08-02 00:01:40|||||||||18
1722556910000|2024-08-02 00:01:50|4229.6|4223.6|4230|4224|4230|4224|4228.6|4222.6|6
1722556920000|2024-08-02 00:02:00|4229.9|4223.9|4229.5|4223.5|4229.9|4223.9|4229.5|4223.5|0
1722556930000|2024-08-02 00:02:10|4229.4|4223.4|4230.8|4224.8|4230.9|4224.9|4229.4|4223.4|5
1722556940000|2024-08-02 00:02:20|4230.4|4224.4|4229.7|4223.7|4230.4|4224.4|4229.3|4223.3|0
1722556950000|2024-08-02 00:02:30|4229.8|4223.8|4229.9|4223.9|4230.4|4224.4|4228.9|4222.9|1
1722556960000|2024-08-02 00:02:40|4230.7|4224.7|4231.7|4225.7|4232.8|4226.8|4230.7|4224.7|18
1722556970000|2024-08-02 00:02:50|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4230.9|4224.9|0
1722556980000|2024-08-02 00:03:00|4230.8|4224.8|4229.7|4223.7|4231.2|4225.2|4229.7|4223.7|2
1722556990000|2024-08-02 00:03:10|4229.2|4223.2|4229.6|4223.6|4229.6|4223.6|4229.2|4223.2|1
1722557000000|2024-08-02 00:03:20|4229.2|4223.2|4230.4|4224.4|4231.1|4225.1|4229.2|4223.2|8
1722557010000|2024-08-02 00:03:30|4230|4224|4230.4|4224.4|4230.4|4224.4|4230|4224|0
1722557030000|2024-08-02 00:03:50|4229.2|4223.2|4227.4|4221.4|4229.2|4223.2|4227.4|4221.4|4
1722557040000|2024-08-02 00:04:00|4226.9|4220.9|4228.3|4222.3|4228.4|4222.4|4226.9|4220.9|1
1722557070000|2024-08-02 00:04:30|4227.8|4221.8|4227.9|4221.9|4227.9|4221.9|4227.8|4221.8|0
1722557080000|2024-08-02 00:04:40|4227.3|4221.3|4227.7|4221.7|4227.7|4221.7|4226.9|4220.9|1
1722557090000|2024-08-02 00:04:50|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4227.7|4221.7|3
1722557100000|2024-08-02 00:05:00|4227.7|4221.7|4227.7|4221.7|4228.1|4222.1|4227.7|4221.7|0
1722557110000|2024-08-02 00:05:10|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|1
1722557130000|2024-08-02 00:05:30|4227.7|4221.7|4228.1|4222.1|4229.1|4223.1|4227.7|4221.7|0
1722557160000|2024-08-02 00:06:00|4228.5|4222.5|4228.1|4222.1|4228.5|4222.5|4228.1|4222.1|0
1722557170000|2024-08-02 00:06:10|4227.7|4221.7|4228.1|4222.1|4228.1|4222.1|4227.7|4221.7|1
1722557180000|2024-08-02 00:06:20|4227.7|4221.7|4227.7|4221.7|4228.1|4222.1|4227.7|4221.7|0
1722557190000|2024-08-02 00:06:30|4228.1|4222.1|4227.7|4221.7|4228.1|4222.1|4227.7|4221.7|0
1722557210000|2024-08-02 00:06:50|4227.4|4221.4|4226.1|4220.1|4227.4|4221.4|4226.1|4220.1|3
1722557220000|2024-08-02 00:07:00|4227|4221|4227|4221|4227.5|4221.5|4226.9|4220.9|5
1722557250000|2024-08-02 00:07:30|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1722557270000|2024-08-02 00:07:50|4226.5|4220.5|4226|4220|4226.5|4220.5|4226|4220|0
1722557280000|2024-08-02 00:08:00|4225.9|4219.9|4225.1|4219.1|4225.9|4219.9|4225.1|4219.1|0
1722557290000|2024-08-02 00:08:10|4225.5|4219.5|4225.1|4219.1|4225.7|4219.7|4225.1|4219.1|0
1722557300000|2024-08-02 00:08:20|4225.6|4219.6|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|1
1722557310000|2024-08-02 00:08:30|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1722557340000|2024-08-02 00:09:00|4224.7|4218.7|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|1
1722557350000|2024-08-02 00:09:10|4225|4219|4224.6|4218.6|4225|4219|4224.6|4218.6|2
1722557360000|2024-08-02 00:09:20|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|1
1722557370000|2024-08-02 00:09:30|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1722557390000|2024-08-02 00:09:50|4223|4217|4223|4217|4223|4217|4223|4217|1
1722557400000|2024-08-02 00:10:00|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1722557410000|2024-08-02 00:10:10|4223.5|4217.5|4223.1|4217.1|4223.5|4217.5|4223.1|4217.1|4
1722557420000|2024-08-02 00:10:20|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|2
1722557430000|2024-08-02 00:10:30|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1722557450000|2024-08-02 00:10:50|4223.5|4217.5|4223.2|4217.2|4223.7|4217.7|4223.2|4217.2|0
1722557460000|2024-08-02 00:11:00|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1722557470000|2024-08-02 00:11:10|4223.2|4217.2|4223.1|4217.1|4223.2|4217.2|4223.1|4217.1|0
1722557480000|2024-08-02 00:11:20|4223|4217|4223.5|4217.5|4223.5|4217.5|4223|4217|3
1722557490000|2024-08-02 00:11:30|4223.9|4217.9|4225.3|4219.3|4225.3|4219.3|4223.9|4217.9|6
1722557500000|2024-08-02 00:11:40|4224.1|4218.1|4223.2|4217.2|4224.1|4218.1|4223.2|4217.2|3
1722557510000|2024-08-02 00:11:50|4220.8|4214.8|4221.3|4215.3|4221.8|4215.8|4220.8|4214.8|19
1722557540000|2024-08-02 00:12:20|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|1
1722557560000|2024-08-02 00:12:40|||||||||2
1722557570000|2024-08-02 00:12:50|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|2
1722557590000|2024-08-02 00:13:10|4222.4|4216.4|4222.8|4216.8|4222.8|4216.8|4222.4|4216.4|0
1722557610000|2024-08-02 00:13:30|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|1
1722557620000|2024-08-02 00:13:40|4223.8|4217.8|4225.3|4219.3|4225.3|4219.3|4223.8|4217.8|0
1722557630000|2024-08-02 00:13:50|4225.8|4219.8|4224.8|4218.8|4225.8|4219.8|4224.8|4218.8|0
1722557640000|2024-08-02 00:14:00|4223.7|4217.7|4223.3|4217.3|4224.2|4218.2|4223.3|4217.3|12
1722557650000|2024-08-02 00:14:10|4223.8|4217.8|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|1
1722557670000|2024-08-02 00:14:30|4225.1|4219.1|4224.2|4218.2|4225.1|4219.1|4224.2|4218.2|0
1722557680000|2024-08-02 00:14:40|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|2
1722557700000|2024-08-02 00:15:00|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|3
1722557710000|2024-08-02 00:15:10|4223.7|4217.7|4223.2|4217.2|4223.7|4217.7|4223.2|4217.2|0
1722557720000|2024-08-02 00:15:20|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1722557770000|2024-08-02 00:16:10|4222.3|4216.3|4222.2|4216.2|4222.3|4216.3|4222.2|4216.2|0
1722557800000|2024-08-02 00:16:40|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1722557830000|2024-08-02 00:17:10|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|1
1722557840000|2024-08-02 00:17:20|4223.2|4217.2|4224.2|4218.2|4224.2|4218.2|4223.2|4217.2|1
1722557850000|2024-08-02 00:17:30|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1722557870000|2024-08-02 00:17:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1722557890000|2024-08-02 00:18:10|4223.7|4217.7|4223.3|4217.3|4223.7|4217.7|4223.3|4217.3|0
1722557900000|2024-08-02 00:18:20|4223.2|4217.2|4223.7|4217.7|4223.7|4217.7|4223.2|4217.2|1
1722557910000|2024-08-02 00:18:30|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1722557920000|2024-08-02 00:18:40|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.3|4217.3|0
1722557930000|2024-08-02 00:18:50|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|0
1722557940000|2024-08-02 00:19:00|4223.7|4217.7|4223.3|4217.3|4223.7|4217.7|4223.3|4217.3|0
1722557980000|2024-08-02 00:19:40|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1722557990000|2024-08-02 00:19:50|4223.3|4217.3|4223.7|4217.7|4223.7|4217.7|4223.2|4217.2|0
1722558000000|2024-08-02 00:20:00|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1722558010000|2024-08-02 00:20:10|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1722558020000|2024-08-02 00:20:20|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1722558030000|2024-08-02 00:20:30|4223.7|4217.7|4223.3|4217.3|4223.7|4217.7|4223.3|4217.3|0
1722558040000|2024-08-02 00:20:40|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1722558050000|2024-08-02 00:20:50|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1722558060000|2024-08-02 00:21:00|4223.3|4217.3|4222.8|4216.8|4223.3|4217.3|4222.8|4216.8|0
1722558080000|2024-08-02 00:21:20|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|1
1722558100000|2024-08-02 00:21:40|4224.1|4218.1|4223.3|4217.3|4224.1|4218.1|4223.3|4217.3|0
1722558130000|2024-08-02 00:22:10|4222.8|4216.8|4222.8|4216.8|4223.2|4217.2|4222.8|4216.8|0
1722558160000|2024-08-02 00:22:40|4222.9|4216.9|4223.3|4217.3|4223.3|4217.3|4222.9|4216.9|1
1722558170000|2024-08-02 00:22:50|4223.7|4217.7|4223.3|4217.3|4223.8|4217.8|4223.3|4217.3|0
1722558180000|2024-08-02 00:23:00|4223.2|4217.2|4222.8|4216.8|4223.3|4217.3|4222.8|4216.8|0
1722558190000|2024-08-02 00:23:10|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|0
1722558220000|2024-08-02 00:23:40|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1722558230000|2024-08-02 00:23:50|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1722558240000|2024-08-02 00:24:00|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|1
1722558280000|2024-08-02 00:24:40|4221.8|4215.8|4221.2|4215.2|4221.8|4215.8|4221.2|4215.2|1
1722558290000|2024-08-02 00:24:50|4220.8|4214.8|4219.3|4213.3|4220.8|4214.8|4219.3|4213.3|4
1722558320000|2024-08-02 00:25:20|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1722558330000|2024-08-02 00:25:30|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|0
1722558340000|2024-08-02 00:25:40|4219.7|4213.7|4219.8|4213.8|4219.8|4213.8|4219.7|4213.7|1
1722558360000|2024-08-02 00:26:00|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1722558370000|2024-08-02 00:26:10|||||||||1
1722558400000|2024-08-02 00:26:40|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|1
1722558430000|2024-08-02 00:27:10|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|1
1722558470000|2024-08-02 00:27:50|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|0
1722558480000|2024-08-02 00:28:00|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1722558550000|2024-08-02 00:29:10|4219.8|4213.8|4220.2|4214.2|4220.2|4214.2|4219.8|4213.8|1
1722558570000|2024-08-02 00:29:30|4220.6|4214.6|4221.8|4215.8|4222|4216|4220.6|4214.6|1
1722558580000|2024-08-02 00:29:40|4221.4|4215.4|4221.2|4215.2|4221.4|4215.4|4220.8|4214.8|0
1722558590000|2024-08-02 00:29:50|4220.8|4214.8|4221.6|4215.6|4221.6|4215.6|4220.8|4214.8|1
1722558600000|2024-08-02 00:30:00|4221.1|4215.1|4219.7|4213.7|4221.5|4215.5|4219.7|4213.7|1
1722558640000|2024-08-02 00:30:40|4219.6|4213.6|4219.2|4213.2|4219.6|4213.6|4219.2|4213.2|0
1722558650000|2024-08-02 00:30:50|4219.6|4213.6|4220.1|4214.1|4220.1|4214.1|4219.6|4213.6|2
1722558660000|2024-08-02 00:31:00|4220.2|4214.2|4220.6|4214.6|4220.6|4214.6|4220.2|4214.2|0
1722558680000|2024-08-02 00:31:20|4221.5|4215.5|4222.2|4216.2|4222.2|4216.2|4221.5|4215.5|1
1722558690000|2024-08-02 00:31:30|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.2|4216.2|0
1722558700000|2024-08-02 00:31:40|4223|4217|4222.6|4216.6|4223|4217|4222.6|4216.6|0
1722558720000|2024-08-02 00:32:00|4222.2|4216.2|4222.2|4216.2|4223|4217|4222.2|4216.2|0
1722558760000|2024-08-02 00:32:40|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1722558780000|2024-08-02 00:33:00|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|0
1722558790000|2024-08-02 00:33:10|4221.8|4215.8|4221.4|4215.4|4221.8|4215.8|4221.4|4215.4|0
1722558800000|2024-08-02 00:33:20|4221.1|4215.1|4220.5|4214.5|4221.1|4215.1|4220.5|4214.5|0
1722558850000|2024-08-02 00:34:10|4222.3|4216.3|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|3
1722558870000|2024-08-02 00:34:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1722558890000|2024-08-02 00:34:50|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1722558900000|2024-08-02 00:35:00|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1722558920000|2024-08-02 00:35:20|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1722558950000|2024-08-02 00:35:50|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1722558960000|2024-08-02 00:36:00|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1722558970000|2024-08-02 00:36:10|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1722558980000|2024-08-02 00:36:20|4220.6|4214.6|4221.7|4215.7|4221.7|4215.7|4220.6|4214.6|0
1722558990000|2024-08-02 00:36:30|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1722559020000|2024-08-02 00:37:00|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|0
1722559050000|2024-08-02 00:37:30|4223.1|4217.1|4222.7|4216.7|4223.1|4217.1|4222.7|4216.7|0
1722559070000|2024-08-02 00:37:50|4223.1|4217.1|4222.7|4216.7|4223.1|4217.1|4222.7|4216.7|0
1722559080000|2024-08-02 00:38:00|4223.1|4217.1|4222.7|4216.7|4223.1|4217.1|4222.3|4216.3|0
1722559090000|2024-08-02 00:38:10|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.2|4217.2|0
1722559100000|2024-08-02 00:38:20|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1722559110000|2024-08-02 00:38:30|4223.8|4217.8|4223.2|4217.2|4223.8|4217.8|4223.2|4217.2|0
1722559150000|2024-08-02 00:39:10|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1722559160000|2024-08-02 00:39:20|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1722559170000|2024-08-02 00:39:30|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1722559190000|2024-08-02 00:39:50|4223.2|4217.2|4223.3|4217.3|4223.7|4217.7|4222.7|4216.7|0
1722559230000|2024-08-02 00:40:30|4224.1|4218.1|4223.7|4217.7|4224.1|4218.1|4223.7|4217.7|0
1722559240000|2024-08-02 00:40:40|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1722559250000|2024-08-02 00:40:50|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1722559260000|2024-08-02 00:41:00|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|0
1722559290000|2024-08-02 00:41:30|4225.7|4219.7|4225.3|4219.3|4225.7|4219.7|4225.3|4219.3|0
1722559310000|2024-08-02 00:41:50|4224.4|4218.4|4224.3|4218.3|4224.4|4218.4|4224.3|4218.3|0
1722559320000|2024-08-02 00:42:00|4224.2|4218.2|4222.5|4216.5|4224.2|4218.2|4222.5|4216.5|2
1722559350000|2024-08-02 00:42:30|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1722559370000|2024-08-02 00:42:50|4221.9|4215.9|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|0
1722559380000|2024-08-02 00:43:00|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|0
1722559400000|2024-08-02 00:43:20|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1722559410000|2024-08-02 00:43:30|4221|4215|4221|4215|4221|4215|4221|4215|1
1722559420000|2024-08-02 00:43:40|4220.6|4214.6|4221.4|4215.4|4221.4|4215.4|4220.6|4214.6|0
1722559460000|2024-08-02 00:44:20|4221|4215|4221|4215|4221|4215|4221|4215|0
1722559470000|2024-08-02 00:44:30|4221.4|4215.4|4221.6|4215.6|4221.6|4215.6|4221.4|4215.4|0
1722559480000|2024-08-02 00:44:40|4222|4216|4221.7|4215.7|4222.1|4216.1|4221.7|4215.7|0
1722559490000|2024-08-02 00:44:50|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1722559500000|2024-08-02 00:45:00|4220.7|4214.7|4220.6|4214.6|4220.7|4214.7|4220.6|4214.6|0
1722559520000|2024-08-02 00:45:20|4220.2|4214.2|4220.7|4214.7|4220.7|4214.7|4220.2|4214.2|0
1722559530000|2024-08-02 00:45:30|4221.1|4215.1|4220.7|4214.7|4221.1|4215.1|4220.7|4214.7|0
1722559540000|2024-08-02 00:45:40|4221.6|4215.6|4221.2|4215.2|4221.6|4215.6|4221.2|4215.2|0
1722559570000|2024-08-02 00:46:10|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1722559580000|2024-08-02 00:46:20|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|0
1722559600000|2024-08-02 00:46:40|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.2|4215.2|0
1722559620000|2024-08-02 00:47:00|4221.7|4215.7|4221.2|4215.2|4221.7|4215.7|4221.2|4215.2|0
1722559630000|2024-08-02 00:47:10|4221.6|4215.6|4221.7|4215.7|4221.7|4215.7|4221.6|4215.6|0
1722559680000|2024-08-02 00:48:00|4221.6|4215.6|4221.2|4215.2|4221.6|4215.6|4221.2|4215.2|0
1722559690000|2024-08-02 00:48:10|4221.6|4215.6|4221.2|4215.2|4221.6|4215.6|4221.2|4215.2|0
1722559730000|2024-08-02 00:48:50|4221.6|4215.6|4221.2|4215.2|4221.6|4215.6|4221.2|4215.2|0
1722559780000|2024-08-02 00:49:40|4220.8|4214.8|4220.7|4214.7|4220.8|4214.8|4220.7|4214.7|0
1722559800000|2024-08-02 00:50:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1722559810000|2024-08-02 00:50:10|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|1
1722559820000|2024-08-02 00:50:20|4220.7|4214.7|4221.2|4215.2|4221.2|4215.2|4220.7|4214.7|0
1722559830000|2024-08-02 00:50:30|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|1
1722559840000|2024-08-02 00:50:40|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1722559850000|2024-08-02 00:50:50|4223.5|4217.5|4223.1|4217.1|4223.5|4217.5|4223.1|4217.1|0
1722559860000|2024-08-02 00:51:00|4222.6|4216.6|4224.1|4218.1|4224.1|4218.1|4222.6|4216.6|2
1722559870000|2024-08-02 00:51:10|4224.5|4218.5|4225.9|4219.9|4225.9|4219.9|4224.1|4218.1|10
1722559880000|2024-08-02 00:51:20|4226.9|4220.9|4225.5|4219.5|4227|4221|4225.5|4219.5|56
1722559890000|2024-08-02 00:51:30|4225.6|4219.6|4225.6|4219.6|4226.4|4220.4|4225.6|4219.6|0
1722559900000|2024-08-02 00:51:40|4226|4220|4225.6|4219.6|4226.4|4220.4|4225.5|4219.5|0
1722559910000|2024-08-02 00:51:50|4226|4220|4226.4|4220.4|4226.4|4220.4|4225.6|4219.6|0
1722559920000|2024-08-02 00:52:00|4226.5|4220.5|4228.3|4222.3|4228.3|4222.3|4226.5|4220.5|10
1722559930000|2024-08-02 00:52:10|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|3
1722559940000|2024-08-02 00:52:20|4227|4221|4226.4|4220.4|4227|4221|4226.4|4220.4|0
1722559960000|2024-08-02 00:52:40|4226.8|4220.8|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|0
1722559970000|2024-08-02 00:52:50|4226.5|4220.5|4226.4|4220.4|4226.5|4220.5|4226.4|4220.4|0
1722559980000|2024-08-02 00:53:00|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1722560020000|2024-08-02 00:53:40|4225.9|4219.9|4225.8|4219.8|4225.9|4219.9|4225.8|4219.8|0
1722560120000|2024-08-02 00:55:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1722560150000|2024-08-02 00:55:50|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|1
1722560170000|2024-08-02 00:56:10|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|0
1722560180000|2024-08-02 00:56:20|4226.3|4220.3|4226.3|4220.3|4226.7|4220.7|4226.3|4220.3|0
1722560250000|2024-08-02 00:57:30|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|0
1722560260000|2024-08-02 00:57:40|||||||||2
1722560290000|2024-08-02 00:58:10|4227.9|4221.9|4227.3|4221.3|4227.9|4221.9|4227.3|4221.3|4
1722560300000|2024-08-02 00:58:20|4227.8|4221.8|4227.4|4221.4|4227.8|4221.8|4227.4|4221.4|0
1722560360000|2024-08-02 00:59:20|4227.2|4221.2|4226.8|4220.8|4227.2|4221.2|4226.8|4220.8|0
1722560400000|2024-08-02 01:00:00|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|27
1722560410000|2024-08-02 01:00:10|4227.1|4221.1|4227.2|4221.2|4227.2|4221.2|4226.8|4220.8|0
1722560420000|2024-08-02 01:00:20|4226.8|4220.8|4227.2|4221.2|4227.2|4221.2|4226.7|4220.7|0
1722560430000|2024-08-02 01:00:30|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|0
1722560440000|2024-08-02 01:00:40|||||||||2
1722560450000|2024-08-02 01:00:50|||||||||2
1722560460000|2024-08-02 01:01:00|||||||||1
1722560470000|2024-08-02 01:01:10|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1722560490000|2024-08-02 01:01:30|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|1
1722560500000|2024-08-02 01:01:40|||||||||1
1722560510000|2024-08-02 01:01:50|4226.8|4220.8|4227.2|4221.2|4227.3|4221.3|4226.8|4220.8|0
1722560520000|2024-08-02 01:02:00|4227.3|4221.3|4227.3|4221.3|4227.7|4221.7|4227.3|4221.3|0
1722560530000|2024-08-02 01:02:10|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.3|4221.3|0
1722560540000|2024-08-02 01:02:20|4227.3|4221.3|4227.3|4221.3|4227.7|4221.7|4227.3|4221.3|0
1722560550000|2024-08-02 01:02:30|4227.7|4221.7|4227.3|4221.3|4227.7|4221.7|4227.3|4221.3|0
1722560560000|2024-08-02 01:02:40|4227.2|4221.2|4226.7|4220.7|4227.2|4221.2|4226.7|4220.7|6
1722560580000|2024-08-02 01:03:00|||||||||2
1722560600000|2024-08-02 01:03:20|4228|4222|4228.3|4222.3|4228.7|4222.7|4228|4222|0
1722560610000|2024-08-02 01:03:30|4227.9|4221.9|4227.3|4221.3|4227.9|4221.9|4227.3|4221.3|0
1722560620000|2024-08-02 01:03:40|4227.8|4221.8|4228.3|4222.3|4228.3|4222.3|4227.8|4221.8|1
1722560630000|2024-08-02 01:03:50|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1722560640000|2024-08-02 01:04:00|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4227.9|4221.9|1
1722560650000|2024-08-02 01:04:10|4227.9|4221.9|4230.7|4224.7|4230.7|4224.7|4227.9|4221.9|44
1722560660000|2024-08-02 01:04:20|||||||||5
1722560670000|2024-08-02 01:04:30|||||||||7
1722560680000|2024-08-02 01:04:40|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|6
1722560690000|2024-08-02 01:04:50|4231.7|4225.7|4231.1|4225.1|4231.7|4225.7|4231.1|4225.1|0
1722560700000|2024-08-02 01:05:00|4231|4225|4230|4224|4231|4225|4230|4224|0
1722560710000|2024-08-02 01:05:10|4230.1|4224.1|4231|4225|4231|4225|4230.1|4224.1|0
1722560720000|2024-08-02 01:05:20|4230.6|4224.6|4231|4225|4231|4225|4230.6|4224.6|0
1722560730000|2024-08-02 01:05:30|4230.6|4224.6|4231|4225|4231|4225|4230.6|4224.6|0
1722560740000|2024-08-02 01:05:40|4231.5|4225.5|4229.6|4223.6|4231.5|4225.5|4229.6|4223.6|18
1722560750000|2024-08-02 01:05:50|4229.7|4223.7|4229.6|4223.6|4229.7|4223.7|4229.6|4223.6|4
1722560760000|2024-08-02 01:06:00|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|0
1722560770000|2024-08-02 01:06:10|4229.6|4223.6|4230.2|4224.2|4230.6|4224.6|4229.2|4223.2|0
1722560790000|2024-08-02 01:06:30|4230.6|4224.6|4230.2|4224.2|4230.6|4224.6|4230.2|4224.2|0
1722560800000|2024-08-02 01:06:40|4230.6|4224.6|4229.6|4223.6|4230.7|4224.7|4229.6|4223.6|3
1722560810000|2024-08-02 01:06:50|4229.2|4223.2|4229.2|4223.2|4229.6|4223.6|4229.2|4223.2|0
1722560820000|2024-08-02 01:07:00|4229.1|4223.1|4229.2|4223.2|4229.2|4223.2|4229.1|4223.1|0
1722560880000|2024-08-02 01:08:00|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1722560890000|2024-08-02 01:08:10|4229.2|4223.2|4229.6|4223.6|4229.6|4223.6|4229.2|4223.2|0
1722560900000|2024-08-02 01:08:20|4229.2|4223.2|4229.6|4223.6|4229.6|4223.6|4229.2|4223.2|0
1722560910000|2024-08-02 01:08:30|4229.2|4223.2|4229.6|4223.6|4229.6|4223.6|4229.2|4223.2|0
1722560920000|2024-08-02 01:08:40|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1722560930000|2024-08-02 01:08:50|||||||||2
1722560990000|2024-08-02 01:09:50|||||||||15
1722561010000|2024-08-02 01:10:10|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|15
1722561020000|2024-08-02 01:10:20|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|21
1722561030000|2024-08-02 01:10:30|4233.5|4227.5|4234|4228|4234.5|4228.5|4233.5|4227.5|41
1722561040000|2024-08-02 01:10:40|4233|4227|4233|4227|4233|4227|4233|4227|0
1722561050000|2024-08-02 01:10:50|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1722561060000|2024-08-02 01:11:00|4233|4227|4232.4|4226.4|4233|4227|4232|4226|0
1722561070000|2024-08-02 01:11:10|4233|4227|4233.9|4227.9|4233.9|4227.9|4233|4227|0
1722561080000|2024-08-02 01:11:20|4233.5|4227.5|4233.9|4227.9|4233.9|4227.9|4233.5|4227.5|0
1722561090000|2024-08-02 01:11:30|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1722561100000|2024-08-02 01:11:40|4233.5|4227.5|4233.4|4227.4|4233.5|4227.5|4233.4|4227.4|0
1722561110000|2024-08-02 01:11:50|4233.9|4227.9|4232|4226|4233.9|4227.9|4232|4226|1
1722561140000|2024-08-02 01:12:20|4232.4|4226.4|4232.6|4226.6|4232.6|4226.6|4232|4226|0
1722561150000|2024-08-02 01:12:30|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1722561160000|2024-08-02 01:12:40|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|5
1722561170000|2024-08-02 01:12:50|4233.4|4227.4|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|0
1722561180000|2024-08-02 01:13:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1722561200000|2024-08-02 01:13:20|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1722561210000|2024-08-02 01:13:30|4233.9|4227.9|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|1
1722561220000|2024-08-02 01:13:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|6
1722561230000|2024-08-02 01:13:50|||||||||1
1722561240000|2024-08-02 01:14:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|3
1722561250000|2024-08-02 01:14:10|4232.4|4226.4|4232.8|4226.8|4232.8|4226.8|4232.4|4226.4|1
1722561260000|2024-08-02 01:14:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1722561270000|2024-08-02 01:14:30|4233.7|4227.7|4234.7|4228.7|4235.1|4229.1|4233.7|4227.7|0
1722561290000|2024-08-02 01:14:50|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.7|4228.7|0
1722561300000|2024-08-02 01:15:00|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|5
1722561310000|2024-08-02 01:15:10|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1722561320000|2024-08-02 01:15:20|4234.3|4228.3|4234.7|4228.7|4234.7|4228.7|4234.3|4228.3|0
1722561330000|2024-08-02 01:15:30|4234.3|4228.3|4234.3|4228.3|4234.7|4228.7|4234.3|4228.3|0
1722561340000|2024-08-02 01:15:40|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|0
1722561350000|2024-08-02 01:15:50|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.2|4228.2|0
1722561360000|2024-08-02 01:16:00|4237.6|4231.6|4237.7|4231.7|4238.1|4232.1|4236.7|4230.7|29
1722561370000|2024-08-02 01:16:10|4237.2|4231.2|4237.7|4231.7|4238.1|4232.1|4237.2|4231.2|2
1722561380000|2024-08-02 01:16:20|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|2
1722561390000|2024-08-02 01:16:30|4236.7|4230.7|4237.1|4231.1|4237.1|4231.1|4236.7|4230.7|0
1722561400000|2024-08-02 01:16:40|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1722561410000|2024-08-02 01:16:50|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1722561420000|2024-08-02 01:17:00|4237.7|4231.7|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|2
1722561430000|2024-08-02 01:17:10|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1722561440000|2024-08-02 01:17:20|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.1|4232.1|0
1722561450000|2024-08-02 01:17:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1722561470000|2024-08-02 01:17:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1722561480000|2024-08-02 01:18:00|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1722561490000|2024-08-02 01:18:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1722561560000|2024-08-02 01:19:20|4239.2|4233.2|4239.6|4233.6|4239.6|4233.6|4239.2|4233.2|1
1722561570000|2024-08-02 01:19:30|4241|4235|4241.1|4235.1|4241.1|4235.1|4241|4235|13
1722561580000|2024-08-02 01:19:40|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|2
1722561610000|2024-08-02 01:20:10|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|15
1722561620000|2024-08-02 01:20:20|4242.7|4236.7|4242.3|4236.3|4242.7|4236.7|4242.3|4236.3|13
1722561630000|2024-08-02 01:20:30|4242.2|4236.2|4243.2|4237.2|4243.2|4237.2|4242.2|4236.2|6
1722561640000|2024-08-02 01:20:40|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|0
1722561650000|2024-08-02 01:20:50|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4243.8|4237.8|0
1722561660000|2024-08-02 01:21:00|4243.8|4237.8|4244.2|4238.2|4244.2|4238.2|4243.8|4237.8|0
1722561670000|2024-08-02 01:21:10|4244.6|4238.6|4245.2|4239.2|4245.2|4239.2|4244.2|4238.2|0
1722561680000|2024-08-02 01:21:20|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|3
1722561690000|2024-08-02 01:21:30|4243.3|4237.3|4243.7|4237.7|4243.7|4237.7|4243.3|4237.3|0
1722561710000|2024-08-02 01:21:50|4244.1|4238.1|4243.3|4237.3|4244.1|4238.1|4243.3|4237.3|0
1722561720000|2024-08-02 01:22:00|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|0
1722561740000|2024-08-02 01:22:20|4244.1|4238.1|4244.6|4238.6|4245.2|4239.2|4244.1|4238.1|0
1722561750000|2024-08-02 01:22:30|4244.2|4238.2|4244.6|4238.6|4244.6|4238.6|4244.2|4238.2|0
1722561770000|2024-08-02 01:22:50|4244.2|4238.2|4244.2|4238.2|4244.6|4238.6|4244.2|4238.2|0
1722561780000|2024-08-02 01:23:00|4243.8|4237.8|4244.2|4238.2|4244.2|4238.2|4243.3|4237.3|0
1722561790000|2024-08-02 01:23:10|4243.8|4237.8|4244.2|4238.2|4244.2|4238.2|4243.8|4237.8|0
1722561800000|2024-08-02 01:23:20|4243.8|4237.8|4243.8|4237.8|4244.2|4238.2|4243.8|4237.8|0
1722561810000|2024-08-02 01:23:30|4244.2|4238.2|4243.8|4237.8|4244.2|4238.2|4243.8|4237.8|0
1722561830000|2024-08-02 01:23:50|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|0
1722561840000|2024-08-02 01:24:00|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|0
1722561850000|2024-08-02 01:24:10|4243.7|4237.7|4243.2|4237.2|4244.2|4238.2|4243.2|4237.2|0
1722561860000|2024-08-02 01:24:20|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.2|4237.2|0
1722561870000|2024-08-02 01:24:30|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|0
1722561880000|2024-08-02 01:24:40|4242.8|4236.8|4244.2|4238.2|4244.2|4238.2|4242.8|4236.8|0
1722561890000|2024-08-02 01:24:50|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|0
1722561900000|2024-08-02 01:25:00|4243.2|4237.2|4244.8|4238.8|4245.2|4239.2|4243.2|4237.2|7
1722561910000|2024-08-02 01:25:10|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|3
1722561920000|2024-08-02 01:25:20|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|0
1722561930000|2024-08-02 01:25:30|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|1
1722561960000|2024-08-02 01:26:00|4245.2|4239.2|4244.8|4238.8|4245.2|4239.2|4244.8|4238.8|0
1722561970000|2024-08-02 01:26:10|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1722561990000|2024-08-02 01:26:30|4245.2|4239.2|4244.7|4238.7|4245.2|4239.2|4244.7|4238.7|0
1722562000000|2024-08-02 01:26:40|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|1
1722562030000|2024-08-02 01:27:10|4243.8|4237.8|4245.3|4239.3|4245.3|4239.3|4243.8|4237.8|2
1722562110000|2024-08-02 01:28:30|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|1
1722562130000|2024-08-02 01:28:50|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|0
1722562140000|2024-08-02 01:29:00|4249.1|4243.1|4249.7|4243.7|4250.1|4244.1|4249.1|4243.1|2
1722562180000|2024-08-02 01:29:40|4250.1|4244.1|4250.2|4244.2|4250.2|4244.2|4250.1|4244.1|0
1722562190000|2024-08-02 01:29:50|4250.6|4244.6|4250.2|4244.2|4250.6|4244.6|4250.2|4244.2|0
1722562200000|2024-08-02 01:30:00|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|1
1722562220000|2024-08-02 01:30:20|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|0
1722562230000|2024-08-02 01:30:30|4250.7|4244.7|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|0
1722562240000|2024-08-02 01:30:40|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1722562260000|2024-08-02 01:31:00|4251.1|4245.1|4251.2|4245.2|4251.2|4245.2|4251.1|4245.1|0
1722562270000|2024-08-02 01:31:10|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1722562280000|2024-08-02 01:31:20|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|1
1722562290000|2024-08-02 01:31:30|4250.8|4244.8|4250.7|4244.7|4250.8|4244.8|4250.7|4244.7|0
1722562300000|2024-08-02 01:31:40|4250.8|4244.8|4252.2|4246.2|4252.2|4246.2|4250.8|4244.8|17
1722562310000|2024-08-02 01:31:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4252.2|4246.2|2
1722562320000|2024-08-02 01:32:00|4254.3|4248.3|4253.9|4247.9|4254.3|4248.3|4253.5|4247.5|0
1722562330000|2024-08-02 01:32:10|4254.7|4248.7|4256|4250|4256|4250|4254.7|4248.7|1
1722562340000|2024-08-02 01:32:20|4255.5|4249.5|4254.4|4248.4|4255.5|4249.5|4254|4248|5
1722562350000|2024-08-02 01:32:30|4254|4248|4253.3|4247.3|4254|4248|4252.9|4246.9|0
1722562360000|2024-08-02 01:32:40|4253.4|4247.4|4254.6|4248.6|4254.6|4248.6|4253.4|4247.4|1
1722562370000|2024-08-02 01:32:50|4255.2|4249.2|4254.3|4248.3|4255.6|4249.6|4254.3|4248.3|5
1722562380000|2024-08-02 01:33:00|4253.8|4247.8|4254.8|4248.8|4254.8|4248.8|4253.8|4247.8|0
1722562390000|2024-08-02 01:33:10|4254.7|4248.7|4254.7|4248.7|4255.2|4249.2|4254.7|4248.7|0
1722562400000|2024-08-02 01:33:20|4255.2|4249.2|4255.2|4249.2|4255.7|4249.7|4255.2|4249.2|0
1722562420000|2024-08-02 01:33:40|4254.8|4248.8|4253|4247|4254.8|4248.8|4252.9|4246.9|2
1722562430000|2024-08-02 01:33:50|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|0
1722562440000|2024-08-02 01:34:00|4253|4247|4253|4247|4253|4247|4253|4247|0
1722562450000|2024-08-02 01:34:10|4252.9|4246.9|4257.6|4251.6|4257.6|4251.6|4252.5|4246.5|7
1722562460000|2024-08-02 01:34:20|4257.2|4251.2|4255.8|4249.8|4257.2|4251.2|4255.8|4249.8|14
1722562470000|2024-08-02 01:34:30|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|1
1722562480000|2024-08-02 01:34:40|4255.8|4249.8|4254.2|4248.2|4256.2|4250.2|4254.2|4248.2|1
1722562500000|2024-08-02 01:35:00|4253.7|4247.7|4253.7|4247.7|4253.8|4247.8|4253.7|4247.7|0
1722562510000|2024-08-02 01:35:10|4253.3|4247.3|4251.7|4245.7|4254.7|4248.7|4251.7|4245.7|3
1722562520000|2024-08-02 01:35:20|4252.6|4246.6|4252.2|4246.2|4252.8|4246.8|4252.2|4246.2|0
1722562530000|2024-08-02 01:35:30|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1722562540000|2024-08-02 01:35:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1722562570000|2024-08-02 01:36:10|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|1
1722562580000|2024-08-02 01:36:20|4250.6|4244.6|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1722562600000|2024-08-02 01:36:40|4250.2|4244.2|4251.7|4245.7|4251.7|4245.7|4250.1|4244.1|0
1722562610000|2024-08-02 01:36:50|4252.1|4246.1|4251.7|4245.7|4252.1|4246.1|4251.7|4245.7|0
1722562620000|2024-08-02 01:37:00|4250.7|4244.7|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|0
1722562630000|2024-08-02 01:37:10|4251.6|4245.6|4251.5|4245.5|4251.7|4245.7|4251.5|4245.5|1
1722562640000|2024-08-02 01:37:20|4250.6|4244.6|4250.1|4244.1|4250.6|4244.6|4250.1|4244.1|0
1722562650000|2024-08-02 01:37:30|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1722562660000|2024-08-02 01:37:40|4251.5|4245.5|4250.7|4244.7|4251.5|4245.5|4250.7|4244.7|0
1722562670000|2024-08-02 01:37:50|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|0
1722562680000|2024-08-02 01:38:00|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|2
1722562700000|2024-08-02 01:38:20|4251.1|4245.1|4250.7|4244.7|4251.1|4245.1|4250.7|4244.7|0
1722562730000|2024-08-02 01:38:50|4250.6|4244.6|4249.7|4243.7|4250.6|4244.6|4249.7|4243.7|0
1722562740000|2024-08-02 01:39:00|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|0
1722562750000|2024-08-02 01:39:10|4251|4245|4250.6|4244.6|4251|4245|4250.6|4244.6|0
1722562760000|2024-08-02 01:39:20|4251|4245|4251|4245|4251|4245|4250.6|4244.6|0
1722562770000|2024-08-02 01:39:30|4251.6|4245.6|4251.7|4245.7|4251.7|4245.7|4251.6|4245.6|0
1722562780000|2024-08-02 01:39:40|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|0
1722562790000|2024-08-02 01:39:50|4251.1|4245.1|4251.1|4245.1|4251.6|4245.6|4251.1|4245.1|0
1722562800000|2024-08-02 01:40:00|4251.6|4245.6|4252.6|4246.6|4252.6|4246.6|4251.6|4245.6|0
1722562810000|2024-08-02 01:40:10|4252.7|4246.7|4253.7|4247.7|4254.1|4248.1|4252.7|4246.7|0
1722562820000|2024-08-02 01:40:20|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|0
1722562830000|2024-08-02 01:40:30|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4253.6|4247.6|0
1722562840000|2024-08-02 01:40:40|4254.5|4248.5|4254.1|4248.1|4254.5|4248.5|4254.1|4248.1|0
1722562850000|2024-08-02 01:40:50|4254.6|4248.6|4256|4250|4256|4250|4254.6|4248.6|0
1722562860000|2024-08-02 01:41:00|4256.1|4250.1|4256.1|4250.1|4256.5|4250.5|4256.1|4250.1|0
1722562870000|2024-08-02 01:41:10|4256|4250|4256.1|4250.1|4256.1|4250.1|4256|4250|0
1722562880000|2024-08-02 01:41:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1722562890000|2024-08-02 01:41:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1722562910000|2024-08-02 01:41:50|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|0
1722562920000|2024-08-02 01:42:00|4256.6|4250.6|4256.1|4250.1|4257.1|4251.1|4256.1|4250.1|0
1722562960000|2024-08-02 01:42:40|4254.6|4248.6|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|1
1722562970000|2024-08-02 01:42:50|4255.1|4249.1|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|0
1722562980000|2024-08-02 01:43:00|4255.6|4249.6|4257.1|4251.1|4257.1|4251.1|4255.6|4249.6|0
1722562990000|2024-08-02 01:43:10|4257|4251|4257.1|4251.1|4257.1|4251.1|4257|4251|1
1722563000000|2024-08-02 01:43:20|4257.9|4251.9|4257.5|4251.5|4258|4252|4257.1|4251.1|2
1722563020000|2024-08-02 01:43:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.5|4251.5|0
1722563030000|2024-08-02 01:43:50|4258.1|4252.1|4258.6|4252.6|4259.1|4253.1|4257.6|4251.6|0
1722563040000|2024-08-02 01:44:00|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1722563050000|2024-08-02 01:44:10|4258.4|4252.4|4257.6|4251.6|4258.4|4252.4|4257.6|4251.6|0
1722563060000|2024-08-02 01:44:20|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1722563070000|2024-08-02 01:44:30|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|0
1722563080000|2024-08-02 01:44:40|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|0
1722563090000|2024-08-02 01:44:50|4258.1|4252.1|4258.6|4252.6|4259.1|4253.1|4258.1|4252.1|0
1722563100000|2024-08-02 01:45:00|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1722563110000|2024-08-02 01:45:10|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1722563130000|2024-08-02 01:45:30|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|0
1722563140000|2024-08-02 01:45:40|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1722563160000|2024-08-02 01:46:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1722563170000|2024-08-02 01:46:10|4259.5|4253.5|4259.1|4253.1|4259.5|4253.5|4259.1|4253.1|0
1722563180000|2024-08-02 01:46:20|4259.6|4253.6|4260|4254|4260|4254|4259.6|4253.6|0
1722563190000|2024-08-02 01:46:30|4259.5|4253.5|4259.1|4253.1|4259.5|4253.5|4259.1|4253.1|0
1722563200000|2024-08-02 01:46:40|4259.3|4253.3|4260.1|4254.1|4260.1|4254.1|4259.3|4253.3|0
1722563210000|2024-08-02 01:46:50|4260|4254|4260.1|4254.1|4260.1|4254.1|4260|4254|0
1722563220000|2024-08-02 01:47:00|4259.7|4253.7|4259.6|4253.6|4259.7|4253.7|4259.2|4253.2|1
1722563230000|2024-08-02 01:47:10|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722563250000|2024-08-02 01:47:30|4259.6|4253.6|4259.5|4253.5|4259.6|4253.6|4259|4253|0
1722563260000|2024-08-02 01:47:40|4259|4253|4259.6|4253.6|4260.1|4254.1|4259|4253|0
1722563270000|2024-08-02 01:47:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722563280000|2024-08-02 01:48:00|4260|4254|4260.5|4254.5|4261|4255|4260|4254|6
1722563290000|2024-08-02 01:48:10|4261|4255|4260.9|4254.9|4261|4255|4260.8|4254.8|0
1722563300000|2024-08-02 01:48:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260|4254|2
1722563310000|2024-08-02 01:48:30|||||||||3
1722563320000|2024-08-02 01:48:40|4260|4254|4260.4|4254.4|4260.4|4254.4|4260|4254|5
1722563330000|2024-08-02 01:48:50|4260.3|4254.3|4259.3|4253.3|4260.3|4254.3|4259.3|4253.3|0
1722563340000|2024-08-02 01:49:00|4259.2|4253.2|4257.3|4251.3|4259.8|4253.8|4257.3|4251.3|3
1722563360000|2024-08-02 01:49:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722563370000|2024-08-02 01:49:30|4258.2|4252.2|4257.4|4251.4|4258.3|4252.3|4257.4|4251.4|0
1722563380000|2024-08-02 01:49:40|4258.2|4252.2|4258.4|4252.4|4258.4|4252.4|4258.2|4252.2|0
1722563390000|2024-08-02 01:49:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1722563400000|2024-08-02 01:50:00|4259.2|4253.2|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|0
1722563410000|2024-08-02 01:50:10|4259.7|4253.7|4259.8|4253.8|4259.8|4253.8|4259.7|4253.7|0
1722563430000|2024-08-02 01:50:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1722563440000|2024-08-02 01:50:40|4258.4|4252.4|4258.3|4252.3|4258.4|4252.4|4258.3|4252.3|0
1722563450000|2024-08-02 01:50:50|4258.7|4252.7|4257.9|4251.9|4258.7|4252.7|4257.9|4251.9|0
1722563460000|2024-08-02 01:51:00|4257.5|4251.5|4256.2|4250.2|4257.9|4251.9|4256.2|4250.2|0
1722563470000|2024-08-02 01:51:10|4256.3|4250.3|4257.2|4251.2|4257.2|4251.2|4256.3|4250.3|0
1722563480000|2024-08-02 01:51:20|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4256.9|4250.9|0
1722563490000|2024-08-02 01:51:30|4256.8|4250.8|4256.7|4250.7|4256.8|4250.8|4256.3|4250.3|0
1722563500000|2024-08-02 01:51:40|4256.4|4250.4|4256.3|4250.3|4256.7|4250.7|4256.3|4250.3|0
1722563510000|2024-08-02 01:51:50|4256.7|4250.7|4256.3|4250.3|4256.7|4250.7|4256.3|4250.3|0
1722563520000|2024-08-02 01:52:00|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.3|4250.3|0
1722563530000|2024-08-02 01:52:10|4256.8|4250.8|4256.4|4250.4|4257.3|4251.3|4256.3|4250.3|1
1722563540000|2024-08-02 01:52:20|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722563550000|2024-08-02 01:52:30|4256.4|4250.4|4257.3|4251.3|4257.3|4251.3|4256.4|4250.4|0
1722563560000|2024-08-02 01:52:40|4256.9|4250.9|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|0
1722563580000|2024-08-02 01:53:00|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|0
1722563590000|2024-08-02 01:53:10|4257.2|4251.2|4256.8|4250.8|4257.2|4251.2|4256.4|4250.4|0
1722563600000|2024-08-02 01:53:20|4256.4|4250.4|4257.2|4251.2|4257.2|4251.2|4256.4|4250.4|0
1722563620000|2024-08-02 01:53:40|4256.8|4250.8|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|0
1722563630000|2024-08-02 01:53:50|4256.2|4250.2|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|0
1722563640000|2024-08-02 01:54:00|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1722563650000|2024-08-02 01:54:10|4255.2|4249.2|4255.3|4249.3|4255.3|4249.3|4254.8|4248.8|0
1722563660000|2024-08-02 01:54:20|4255.7|4249.7|4255.7|4249.7|4256.2|4250.2|4255.3|4249.3|0
1722563670000|2024-08-02 01:54:30|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1722563680000|2024-08-02 01:54:40|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1722563690000|2024-08-02 01:54:50|4256.1|4250.1|4256|4250|4257.3|4251.3|4256|4250|3
1722563700000|2024-08-02 01:55:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722563720000|2024-08-02 01:55:20|4256.3|4250.3|4255.9|4249.9|4256.3|4250.3|4255.9|4249.9|0
1722563740000|2024-08-02 01:55:40|4256.3|4250.3|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|0
1722563750000|2024-08-02 01:55:50|4256.3|4250.3|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|0
1722563760000|2024-08-02 01:56:00|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|0
1722563770000|2024-08-02 01:56:10|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.8|4251.8|0
1722563780000|2024-08-02 01:56:20|4258.3|4252.3|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|0
1722563800000|2024-08-02 01:56:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1722563810000|2024-08-02 01:56:50|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722563820000|2024-08-02 01:57:00|4257.3|4251.3|4256.9|4250.9|4257.3|4251.3|4256.9|4250.9|0
1722563830000|2024-08-02 01:57:10|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4256.9|4250.9|0
1722563840000|2024-08-02 01:57:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1722563850000|2024-08-02 01:57:30|4256.9|4250.9|4257.3|4251.3|4257.3|4251.3|4256.9|4250.9|0
1722563880000|2024-08-02 01:58:00|4257.8|4251.8|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1722563890000|2024-08-02 01:58:10|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722563900000|2024-08-02 01:58:20|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1722563910000|2024-08-02 01:58:30|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|0
1722563920000|2024-08-02 01:58:40|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.4|4251.4|0
1722563930000|2024-08-02 01:58:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1722563940000|2024-08-02 01:59:00|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|0
1722563950000|2024-08-02 01:59:10|4257.3|4251.3|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|0
1722563960000|2024-08-02 01:59:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722563970000|2024-08-02 01:59:30|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1722563980000|2024-08-02 01:59:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1722563990000|2024-08-02 01:59:50|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722564000000|2024-08-02 02:00:00|4257.3|4251.3|4257.4|4251.4|4257.9|4251.9|4256.9|4250.9|0
1722564010000|2024-08-02 02:00:10|4257.8|4251.8|4257.9|4251.9|4257.9|4251.9|4257.8|4251.8|0
1722564020000|2024-08-02 02:00:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722564030000|2024-08-02 02:00:30|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1722564040000|2024-08-02 02:00:40|4258.3|4252.3|4257.9|4251.9|4258.3|4252.3|4257.8|4251.8|0
1722564050000|2024-08-02 02:00:50|4257.8|4251.8|4257.9|4251.9|4257.9|4251.9|4257.8|4251.8|0
1722564070000|2024-08-02 02:01:10|4258.3|4252.3|4258.3|4252.3|4258.7|4252.7|4258.3|4252.3|0
1722564080000|2024-08-02 02:01:20|4257.9|4251.9|4258.8|4252.8|4258.8|4252.8|4257.9|4251.9|0
1722564090000|2024-08-02 02:01:30|4259.4|4253.4|4259.4|4253.4|4260|4254|4258.8|4252.8|5
1722564100000|2024-08-02 02:01:40|4259.8|4253.8|4259.5|4253.5|4259.9|4253.9|4259.1|4253.1|0
1722564110000|2024-08-02 02:01:50|4259.1|4253.1|4258.9|4252.9|4259.5|4253.5|4258.9|4252.9|0
1722564120000|2024-08-02 02:02:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722564130000|2024-08-02 02:02:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722564150000|2024-08-02 02:02:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|0
1722564160000|2024-08-02 02:02:40|4259.8|4253.8|4258.9|4252.9|4259.8|4253.8|4258.9|4252.9|0
1722564180000|2024-08-02 02:03:00|4258.5|4252.5|4257.5|4251.5|4258.5|4252.5|4257|4251|0
1722564190000|2024-08-02 02:03:10|4258.4|4252.4|4258.9|4252.9|4260.4|4254.4|4258.4|4252.4|3
1722564200000|2024-08-02 02:03:20|4259.4|4253.4|4258.9|4252.9|4259.8|4253.8|4258.9|4252.9|0
1722564220000|2024-08-02 02:03:40|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|0
1722564240000|2024-08-02 02:04:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.4|4252.4|0
1722564250000|2024-08-02 02:04:10|4258.9|4252.9|4257.9|4251.9|4258.9|4252.9|4257.9|4251.9|0
1722564260000|2024-08-02 02:04:20|4257.4|4251.4|4256.8|4250.8|4257.7|4251.7|4256.8|4250.8|0
1722564270000|2024-08-02 02:04:30|4256.4|4250.4|4256.9|4250.9|4257.3|4251.3|4256.4|4250.4|0
1722564280000|2024-08-02 02:04:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1722564290000|2024-08-02 02:04:50|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1722564310000|2024-08-02 02:05:10|4256.9|4250.9|4255.9|4249.9|4256.9|4250.9|4255.6|4249.6|0
1722564320000|2024-08-02 02:05:20|4256|4250|4256.4|4250.4|4256.4|4250.4|4256|4250|0
1722564330000|2024-08-02 02:05:30|4256|4250|4256|4250|4256.4|4250.4|4256|4250|0
1722564340000|2024-08-02 02:05:40|4256.4|4250.4|4256.4|4250.4|4256.8|4250.8|4256.4|4250.4|0
1722564350000|2024-08-02 02:05:50|4255.9|4249.9|4255.5|4249.5|4255.9|4249.9|4255.5|4249.5|0
1722564360000|2024-08-02 02:06:00|4255.4|4249.4|4255|4249|4255.4|4249.4|4254.6|4248.6|1
1722564370000|2024-08-02 02:06:10|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722564380000|2024-08-02 02:06:20|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|6
1722564400000|2024-08-02 02:06:40|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722564410000|2024-08-02 02:06:50|4255.5|4249.5|4255.5|4249.5|4255.6|4249.6|4255.5|4249.5|2
1722564420000|2024-08-02 02:07:00|4255.4|4249.4|4255.1|4249.1|4255.4|4249.4|4255.1|4249.1|1
1722564430000|2024-08-02 02:07:10|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1722564440000|2024-08-02 02:07:20|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|0
1722564450000|2024-08-02 02:07:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|5
1722564460000|2024-08-02 02:07:40|4257|4251|4257|4251|4257|4251|4257|4251|6
1722564470000|2024-08-02 02:07:50|4257.1|4251.1|4257.5|4251.5|4257.5|4251.5|4257.1|4251.1|0
1722564480000|2024-08-02 02:08:00|4257.9|4251.9|4258|4252|4258|4252|4257.9|4251.9|0
1722564490000|2024-08-02 02:08:10|4258.4|4252.4|4258|4252|4258.5|4252.5|4258|4252|0
1722564500000|2024-08-02 02:08:20|4258.4|4252.4|4258.5|4252.5|4258.8|4252.8|4258|4252|0
1722564510000|2024-08-02 02:08:30|4258.9|4252.9|4258.5|4252.5|4258.9|4252.9|4258.5|4252.5|0
1722564520000|2024-08-02 02:08:40|4258|4252|4258.4|4252.4|4258.4|4252.4|4258|4252|0
1722564530000|2024-08-02 02:08:50|4258.9|4252.9|4258.5|4252.5|4258.9|4252.9|4258.5|4252.5|0
1722564540000|2024-08-02 02:09:00|4258.9|4252.9|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|0
1722564550000|2024-08-02 02:09:10|4259|4253|4258.9|4252.9|4259|4253|4258.5|4252.5|0
1722564560000|2024-08-02 02:09:20|4258.8|4252.8|4257.4|4251.4|4258.8|4252.8|4257.4|4251.4|0
1722564570000|2024-08-02 02:09:30|4257|4251|4257.4|4251.4|4257.4|4251.4|4257|4251|0
1722564580000|2024-08-02 02:09:40|4257.5|4251.5|4257.9|4251.9|4257.9|4251.9|4257.5|4251.5|1
1722564590000|2024-08-02 02:09:50|4257.5|4251.5|4257.9|4251.9|4257.9|4251.9|4257.5|4251.5|0
1722564600000|2024-08-02 02:10:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1722564610000|2024-08-02 02:10:10|4257.9|4251.9|4257.5|4251.5|4257.9|4251.9|4257.5|4251.5|0
1722564620000|2024-08-02 02:10:20|4257.9|4251.9|4257.5|4251.5|4257.9|4251.9|4257.5|4251.5|0
1722564630000|2024-08-02 02:10:30|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1722564640000|2024-08-02 02:10:40|4257.3|4251.3|4256.9|4250.9|4257.3|4251.3|4256.9|4250.9|0
1722564650000|2024-08-02 02:10:50|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1722564660000|2024-08-02 02:11:00|4257.3|4251.3|4257.4|4251.4|4257.9|4251.9|4257.3|4251.3|0
1722564690000|2024-08-02 02:11:30|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722564700000|2024-08-02 02:11:40|4257.9|4251.9|4258.3|4252.3|4258.3|4252.3|4257.9|4251.9|0
1722564710000|2024-08-02 02:11:50|4257.9|4251.9|4257.5|4251.5|4257.9|4251.9|4257.4|4251.4|1
1722564720000|2024-08-02 02:12:00|4257.4|4251.4|4256.9|4250.9|4257.8|4251.8|4256.9|4250.9|0
1722564730000|2024-08-02 02:12:10|4257.4|4251.4|4257.3|4251.3|4257.4|4251.4|4256.9|4250.9|0
1722564740000|2024-08-02 02:12:20|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1722564760000|2024-08-02 02:12:40|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1722564770000|2024-08-02 02:12:50|4257.3|4251.3|4257.3|4251.3|4257.7|4251.7|4256.9|4250.9|0
1722564780000|2024-08-02 02:13:00|4256.9|4250.9|4256.8|4250.8|4256.9|4250.9|4256.8|4250.8|0
1722564790000|2024-08-02 02:13:10|4256.9|4250.9|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1722564800000|2024-08-02 02:13:20|4256.4|4250.4|4256.8|4250.8|4256.8|4250.8|4256.4|4250.4|0
1722564810000|2024-08-02 02:13:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1722564820000|2024-08-02 02:13:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1722564830000|2024-08-02 02:13:50|4256.8|4250.8|4256.9|4250.9|4257.3|4251.3|4256.8|4250.8|0
1722564840000|2024-08-02 02:14:00|4256.3|4250.3|4255.9|4249.9|4256.3|4250.3|4255.9|4249.9|0
1722564850000|2024-08-02 02:14:10|4256.3|4250.3|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|0
1722564860000|2024-08-02 02:14:20|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722564870000|2024-08-02 02:14:30|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|0
1722564880000|2024-08-02 02:14:40|4256.7|4250.7|4256.3|4250.3|4256.7|4250.7|4256.3|4250.3|0
1722564900000|2024-08-02 02:15:00|4256.7|4250.7|4256.3|4250.3|4256.7|4250.7|4256.3|4250.3|0
1722564920000|2024-08-02 02:15:20|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722564970000|2024-08-02 02:16:10|4256.3|4250.3|4255.9|4249.9|4256.3|4250.3|4255.9|4249.9|0
1722564980000|2024-08-02 02:16:20|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722564990000|2024-08-02 02:16:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.8|4249.8|0
1722565000000|2024-08-02 02:16:40|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722565010000|2024-08-02 02:16:50|4256.4|4250.4|4256.3|4250.3|4256.4|4250.4|4256.3|4250.3|0
1722565020000|2024-08-02 02:17:00|4256.2|4250.2|4255.8|4249.8|4256.2|4250.2|4255.8|4249.8|0
1722565070000|2024-08-02 02:17:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722565080000|2024-08-02 02:18:00|4255.9|4249.9|4255.9|4249.9|4256.3|4250.3|4255.9|4249.9|0
1722565100000|2024-08-02 02:18:20|4256.3|4250.3|4255.9|4249.9|4256.3|4250.3|4255.9|4249.9|0
1722565110000|2024-08-02 02:18:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1722565120000|2024-08-02 02:18:40|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722565140000|2024-08-02 02:19:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722565160000|2024-08-02 02:19:20|4254.5|4248.5|4255|4249|4255|4249|4254.5|4248.5|1
1722565170000|2024-08-02 02:19:30|4254|4248|4254.5|4248.5|4254.5|4248.5|4254|4248|0
1722565210000|2024-08-02 02:20:10|4255|4249|4255|4249|4255|4249|4255|4249|0
1722565220000|2024-08-02 02:20:20|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1722565230000|2024-08-02 02:20:30|4254|4248|4254.5|4248.5|4254.5|4248.5|4254|4248|0
1722565280000|2024-08-02 02:21:20|4255.4|4249.4|4255|4249|4255.4|4249.4|4255|4249|1
1722565290000|2024-08-02 02:21:30|4254.5|4248.5|4255|4249|4255|4249|4254.5|4248.5|0
1722565320000|2024-08-02 02:22:00|4254.5|4248.5|4254.5|4248.5|4255|4249|4254.5|4248.5|0
1722565330000|2024-08-02 02:22:10|4253|4247|4252.9|4246.9|4253|4247|4252.5|4246.5|0
1722565340000|2024-08-02 02:22:20|4252.5|4246.5|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|0
1722565350000|2024-08-02 02:22:30|4251.9|4245.9|4251|4245|4251.9|4245.9|4251|4245|1
1722565360000|2024-08-02 02:22:40|4250|4244|4250|4244|4250|4244|4250|4244|0
1722565460000|2024-08-02 02:24:20|4250.4|4244.4|4250|4244|4250.4|4244.4|4250|4244|0
1722565470000|2024-08-02 02:24:30|4249.1|4243.1|4249.4|4243.4|4249.8|4243.8|4249.1|4243.1|0
1722565500000|2024-08-02 02:25:00|4249.3|4243.3|4249.4|4243.4|4249.4|4243.4|4249.3|4243.3|0
1722565510000|2024-08-02 02:25:10|4249.3|4243.3|4248.9|4242.9|4249.3|4243.3|4248.9|4242.9|0
1722565550000|2024-08-02 02:25:50|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1722565600000|2024-08-02 02:26:40|4248.3|4242.3|4247.3|4241.3|4248.3|4242.3|4247.3|4241.3|1
1722565650000|2024-08-02 02:27:30|4246.9|4240.9|4246.8|4240.8|4246.9|4240.9|4246.4|4240.4|0
1722565680000|2024-08-02 02:28:00|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1722565710000|2024-08-02 02:28:30|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|1
1722565720000|2024-08-02 02:28:40|4246|4240|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|3
1722565730000|2024-08-02 02:28:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|1
1722565800000|2024-08-02 02:30:00|4246.9|4240.9|4248.9|4242.9|4248.9|4242.9|4246.9|4240.9|2
1722565810000|2024-08-02 02:30:10|4248.4|4242.4|4248.4|4242.4|4248.9|4242.9|4247.9|4241.9|0
1722565820000|2024-08-02 02:30:20|4248.9|4242.9|4248|4242|4248.9|4242.9|4248|4242|0
1722565830000|2024-08-02 02:30:30|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1722565840000|2024-08-02 02:30:40|4248|4242|4247.9|4241.9|4248|4242|4247.9|4241.9|0
1722565850000|2024-08-02 02:30:50|4247|4241|4247.4|4241.4|4247.4|4241.4|4247|4241|0
1722565860000|2024-08-02 02:31:00|4246.9|4240.9|4247.8|4241.8|4247.8|4241.8|4246.8|4240.8|1
1722565870000|2024-08-02 02:31:10|4247.4|4241.4|4247.3|4241.3|4247.8|4241.8|4247.3|4241.3|0
1722565880000|2024-08-02 02:31:20|4247.8|4241.8|4247.4|4241.4|4248.3|4242.3|4247.4|4241.4|0
1722565890000|2024-08-02 02:31:30|4247|4241|4246.4|4240.4|4247.4|4241.4|4246.4|4240.4|0
1722565900000|2024-08-02 02:31:40|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.4|4240.4|0
1722565910000|2024-08-02 02:31:50|4247.3|4241.3|4246.4|4240.4|4247.9|4241.9|4246.4|4240.4|1
1722565920000|2024-08-02 02:32:00|4246.8|4240.8|4247|4241|4247|4241|4246.8|4240.8|0
1722565930000|2024-08-02 02:32:10|4247.4|4241.4|4246.9|4240.9|4247.8|4241.8|4246.9|4240.9|0
1722565940000|2024-08-02 02:32:20|4246.8|4240.8|4246.9|4240.9|4247.8|4241.8|4246.8|4240.8|0
1722565950000|2024-08-02 02:32:30|4246.8|4240.8|4246.9|4240.9|4246.9|4240.9|4246.8|4240.8|0
1722565960000|2024-08-02 02:32:40|4246.8|4240.8|4245.8|4239.8|4246.8|4240.8|4245.8|4239.8|0
1722565970000|2024-08-02 02:32:50|4245.4|4239.4|4245.8|4239.8|4245.8|4239.8|4245.4|4239.4|0
1722565980000|2024-08-02 02:33:00|4246.8|4240.8|4246.4|4240.4|4246.8|4240.8|4246|4240|0
1722565990000|2024-08-02 02:33:10|4246|4240|4245.8|4239.8|4246|4240|4245.4|4239.4|0
1722566000000|2024-08-02 02:33:20|4245.4|4239.4|4245|4239|4245.4|4239.4|4245|4239|0
1722566010000|2024-08-02 02:33:30|4244.9|4238.9|4244|4238|4244.9|4238.9|4244|4238|0
1722566020000|2024-08-02 02:33:40|4243.8|4237.8|4243.4|4237.4|4243.8|4237.8|4243.4|4237.4|0
1722566030000|2024-08-02 02:33:50|4243.8|4237.8|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|0
1722566040000|2024-08-02 02:34:00|4241.9|4235.9|4242.3|4236.3|4242.8|4236.8|4241.9|4235.9|0
1722566050000|2024-08-02 02:34:10|4241.5|4235.5|4240.9|4234.9|4241.8|4235.8|4240.9|4234.9|1
1722566060000|2024-08-02 02:34:20|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|0
1722566070000|2024-08-02 02:34:30|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|0
1722566080000|2024-08-02 02:34:40|4240.4|4234.4|4240.8|4234.8|4240.8|4234.8|4240.4|4234.4|0
1722566100000|2024-08-02 02:35:00|4241.3|4235.3|4241.8|4235.8|4242.8|4236.8|4240.8|4234.8|2
1722566110000|2024-08-02 02:35:10|4242|4236|4242.8|4236.8|4242.8|4236.8|4241.5|4235.5|0
1722566120000|2024-08-02 02:35:20|4242.9|4236.9|4241.4|4235.4|4242.9|4236.9|4241|4235|0
1722566130000|2024-08-02 02:35:30|4241|4235|4241.8|4235.8|4241.8|4235.8|4241|4235|0
1722566140000|2024-08-02 02:35:40|4241.4|4235.4|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1722566150000|2024-08-02 02:35:50|4241|4235|4240.9|4234.9|4241|4235|4240.9|4234.9|0
1722566160000|2024-08-02 02:36:00|4240.5|4234.5|4240.9|4234.9|4240.9|4234.9|4240|4234|0
1722566170000|2024-08-02 02:36:10|4240.5|4234.5|4242|4236|4242|4236|4240.4|4234.4|0
1722566180000|2024-08-02 02:36:20|4241.5|4235.5|4242|4236|4242|4236|4241.5|4235.5|0
1722566190000|2024-08-02 02:36:30|4241.5|4235.5|4242|4236|4242|4236|4241.5|4235.5|0
1722566220000|2024-08-02 02:37:00|4242.4|4236.4|4242|4236|4242.5|4236.5|4242|4236|2
1722566230000|2024-08-02 02:37:10|4242.1|4236.1|4242.5|4236.5|4242.5|4236.5|4242.1|4236.1|3
1722566240000|2024-08-02 02:37:20|4243.8|4237.8|4242.4|4236.4|4243.8|4237.8|4242|4236|0
1722566250000|2024-08-02 02:37:30|4242|4236|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|0
1722566260000|2024-08-02 02:37:40|4242|4236|4242|4236|4242|4236|4242|4236|0
1722566270000|2024-08-02 02:37:50|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|0
1722566280000|2024-08-02 02:38:00|4242|4236|4242.4|4236.4|4243.5|4237.5|4242|4236|0
1722566290000|2024-08-02 02:38:10|4242.8|4236.8|4243|4237|4243|4237|4242.5|4236.5|1
1722566300000|2024-08-02 02:38:20|4243.4|4237.4|4243.8|4237.8|4243.8|4237.8|4243.4|4237.4|0
1722566310000|2024-08-02 02:38:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1722566320000|2024-08-02 02:38:40|4243.8|4237.8|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|0
1722566330000|2024-08-02 02:38:50|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1722566340000|2024-08-02 02:39:00|4243.4|4237.4|4243|4237|4243.4|4237.4|4243|4237|0
1722566350000|2024-08-02 02:39:10|4244|4238|4245.3|4239.3|4245.3|4239.3|4243.5|4237.5|1
1722566360000|2024-08-02 02:39:20|4244.9|4238.9|4245.8|4239.8|4245.8|4239.8|4244.9|4238.9|0
1722566380000|2024-08-02 02:39:40|4245.4|4239.4|4245|4239|4245.4|4239.4|4244.9|4238.9|0
1722566390000|2024-08-02 02:39:50|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245|4239|0
1722566400000|2024-08-02 02:40:00|4245|4239|4246.3|4240.3|4246.3|4240.3|4245|4239|0
1722566410000|2024-08-02 02:40:10|4245.9|4239.9|4245.3|4239.3|4245.9|4239.9|4244.9|4238.9|0
1722566420000|2024-08-02 02:40:20|4244.9|4238.9|4245.3|4239.3|4245.8|4239.8|4244.9|4238.9|0
1722566430000|2024-08-02 02:40:30|4244.9|4238.9|4244.8|4238.8|4244.9|4238.9|4244.3|4238.3|0
1722566440000|2024-08-02 02:40:40|4244.4|4238.4|4244.8|4238.8|4244.8|4238.8|4244|4238|0
1722566450000|2024-08-02 02:40:50|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|0
1722566460000|2024-08-02 02:41:00|4245.3|4239.3|4245.7|4239.7|4245.7|4239.7|4244.8|4238.8|0
1722566480000|2024-08-02 02:41:20|4245.4|4239.4|4246.4|4240.4|4246.8|4240.8|4245.4|4239.4|0
1722566490000|2024-08-02 02:41:30|4246.8|4240.8|4246.4|4240.4|4247.2|4241.2|4246|4240|0
1722566500000|2024-08-02 02:41:40|4246|4240|4245.8|4239.8|4246|4240|4245.8|4239.8|0
1722566510000|2024-08-02 02:41:50|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1722566520000|2024-08-02 02:42:00|4245.9|4239.9|4245.8|4239.8|4245.9|4239.9|4245.8|4239.8|0
1722566540000|2024-08-02 02:42:20|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|0
1722566550000|2024-08-02 02:42:30|4245.8|4239.8|4244.9|4238.9|4245.8|4239.8|4244.9|4238.9|0
1722566560000|2024-08-02 02:42:40|4245.3|4239.3|4244.9|4238.9|4245.3|4239.3|4244.9|4238.9|0
1722566570000|2024-08-02 02:42:50|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|0
1722566580000|2024-08-02 02:43:00|4245.9|4239.9|4245.8|4239.8|4245.9|4239.9|4245.8|4239.8|0
1722566590000|2024-08-02 02:43:10|4245.9|4239.9|4245.8|4239.8|4245.9|4239.9|4245.8|4239.8|0
1722566600000|2024-08-02 02:43:20|4245.4|4239.4|4246.3|4240.3|4246.3|4240.3|4245.4|4239.4|0
1722566610000|2024-08-02 02:43:30|4245.9|4239.9|4246.3|4240.3|4246.3|4240.3|4245.4|4239.4|0
1722566620000|2024-08-02 02:43:40|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1722566630000|2024-08-02 02:43:50|4247.3|4241.3|4247.3|4241.3|4247.8|4241.8|4247.3|4241.3|0
1722566640000|2024-08-02 02:44:00|4246.9|4240.9|4245.8|4239.8|4247.3|4241.3|4245.8|4239.8|0
1722566650000|2024-08-02 02:44:10|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1722566660000|2024-08-02 02:44:20|4246.3|4240.3|4245.3|4239.3|4246.3|4240.3|4244.9|4238.9|0
1722566670000|2024-08-02 02:44:30|4245.4|4239.4|4245.3|4239.3|4245.4|4239.4|4244.4|4238.4|0
1722566680000|2024-08-02 02:44:40|4245.4|4239.4|4245.4|4239.4|4245.8|4239.8|4245.4|4239.4|0
1722566690000|2024-08-02 02:44:50|4245.8|4239.8|4245.4|4239.4|4245.8|4239.8|4245.4|4239.4|0
1722566700000|2024-08-02 02:45:00|4245|4239|4244.8|4238.8|4245|4239|4244.8|4238.8|0
1722566710000|2024-08-02 02:45:10|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|0
1722566720000|2024-08-02 02:45:20|4244.9|4238.9|4244.8|4238.8|4244.9|4238.9|4244.8|4238.8|0
1722566730000|2024-08-02 02:45:30|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1722566740000|2024-08-02 02:45:40|4245.4|4239.4|4245.8|4239.8|4245.8|4239.8|4245.4|4239.4|0
1722566750000|2024-08-02 02:45:50|4245.4|4239.4|4245.3|4239.3|4245.4|4239.4|4244.9|4238.9|0
1722566760000|2024-08-02 02:46:00|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1722566770000|2024-08-02 02:46:10|4246.3|4240.3|4245.9|4239.9|4246.3|4240.3|4245.9|4239.9|0
1722566780000|2024-08-02 02:46:20|4245.8|4239.8|4245.4|4239.4|4245.8|4239.8|4245.4|4239.4|0
1722566790000|2024-08-02 02:46:30|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1722566800000|2024-08-02 02:46:40|4245.4|4239.4|4245.3|4239.3|4245.8|4239.8|4245.3|4239.3|0
1722566810000|2024-08-02 02:46:50|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|0
1722566820000|2024-08-02 02:47:00|4245.4|4239.4|4245.4|4239.4|4245.8|4239.8|4244.9|4238.9|0
1722566830000|2024-08-02 02:47:10|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1722566840000|2024-08-02 02:47:20|4245.4|4239.4|4245.8|4239.8|4245.8|4239.8|4245.4|4239.4|0
1722566850000|2024-08-02 02:47:30|4245.3|4239.3|4244.3|4238.3|4245.3|4239.3|4244.3|4238.3|0
1722566860000|2024-08-02 02:47:40|4243.9|4237.9|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|0
1722566870000|2024-08-02 02:47:50|4243.8|4237.8|4242.3|4236.3|4243.8|4237.8|4242.3|4236.3|0
1722566880000|2024-08-02 02:48:00|4241.9|4235.9|4241.9|4235.9|4242.3|4236.3|4241.9|4235.9|0
1722566890000|2024-08-02 02:48:10|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4241.9|4235.9|0
1722566900000|2024-08-02 02:48:20|4241.9|4235.9|4242.3|4236.3|4242.3|4236.3|4241.9|4235.9|0
1722566910000|2024-08-02 02:48:30|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|0
1722566920000|2024-08-02 02:48:40|4242.4|4236.4|4242.8|4236.8|4242.8|4236.8|4241.9|4235.9|0
1722566930000|2024-08-02 02:48:50|4241.9|4235.9|4242.3|4236.3|4242.3|4236.3|4241.9|4235.9|0
1722566940000|2024-08-02 02:49:00|4242.8|4236.8|4243.2|4237.2|4243.2|4237.2|4242.8|4236.8|0
1722566950000|2024-08-02 02:49:10|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1722566970000|2024-08-02 02:49:30|4243.2|4237.2|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|0
1722566990000|2024-08-02 02:49:50|4243.2|4237.2|4242.8|4236.8|4243.2|4237.2|4242.8|4236.8|0
1722567000000|2024-08-02 02:50:00|4243.2|4237.2|4242.8|4236.8|4243.2|4237.2|4242.8|4236.8|0
1722567010000|2024-08-02 02:50:10|4243.2|4237.2|4244.8|4238.8|4244.8|4238.8|4243.2|4237.2|0
1722567020000|2024-08-02 02:50:20|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|0
1722567030000|2024-08-02 02:50:30|4245.2|4239.2|4244.8|4238.8|4245.2|4239.2|4244.8|4238.8|0
1722567040000|2024-08-02 02:50:40|4245.3|4239.3|4245.6|4239.6|4245.6|4239.6|4245.2|4239.2|4
1722567050000|2024-08-02 02:50:50|4245.2|4239.2|4245.6|4239.6|4245.6|4239.6|4245.2|4239.2|0
1722567060000|2024-08-02 02:51:00|4245.3|4239.3|4245.6|4239.6|4245.6|4239.6|4245.2|4239.2|0
1722567080000|2024-08-02 02:51:20|4245.2|4239.2|4245.6|4239.6|4245.6|4239.6|4245.2|4239.2|0
1722567100000|2024-08-02 02:51:40|4245.2|4239.2|4245.6|4239.6|4245.6|4239.6|4245.2|4239.2|0
1722567110000|2024-08-02 02:51:50|4245.3|4239.3|4245.2|4239.2|4245.6|4239.6|4245.2|4239.2|1
1722567120000|2024-08-02 02:52:00|4245.6|4239.6|4245.2|4239.2|4245.6|4239.6|4245.2|4239.2|0
1722567130000|2024-08-02 02:52:10|4244.8|4238.8|4245.2|4239.2|4245.6|4239.6|4244.8|4238.8|0
1722567140000|2024-08-02 02:52:20|4244.8|4238.8|4244.2|4238.2|4244.8|4238.8|4244.2|4238.2|0
1722567150000|2024-08-02 02:52:30|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|0
1722567160000|2024-08-02 02:52:40|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|0
1722567180000|2024-08-02 02:53:00|4244.6|4238.6|4244|4238|4244.6|4238.6|4244|4238|0
1722567190000|2024-08-02 02:53:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1722567200000|2024-08-02 02:53:20|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|0
1722567210000|2024-08-02 02:53:30|4244.2|4238.2|4244.6|4238.6|4244.6|4238.6|4244.2|4238.2|0
1722567220000|2024-08-02 02:53:40|4244.2|4238.2|4244.6|4238.6|4244.6|4238.6|4244.2|4238.2|0
1722567240000|2024-08-02 02:54:00|4245|4239|4245.1|4239.1|4245.1|4239.1|4245|4239|0
1722567270000|2024-08-02 02:54:30|4245.5|4239.5|4245.1|4239.1|4245.5|4239.5|4245.1|4239.1|0
1722567300000|2024-08-02 02:55:00|4244.7|4238.7|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|1
1722567310000|2024-08-02 02:55:10|4245.5|4239.5|4245.1|4239.1|4245.5|4239.5|4244.7|4238.7|0
1722567320000|2024-08-02 02:55:20|4245.2|4239.2|4248.3|4242.3|4248.3|4242.3|4245.2|4239.2|2
1722567330000|2024-08-02 02:55:30|4247.9|4241.9|4248.3|4242.3|4248.3|4242.3|4247.9|4241.9|0
1722567360000|2024-08-02 02:56:00|4249.3|4243.3|4250.3|4244.3|4250.3|4244.3|4249.3|4243.3|0
1722567370000|2024-08-02 02:56:10|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|1
1722567380000|2024-08-02 02:56:20|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1722567400000|2024-08-02 02:56:40|4251.3|4245.3|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|0
1722567410000|2024-08-02 02:56:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1722567420000|2024-08-02 02:57:00|4251.8|4245.8|4252.9|4246.9|4252.9|4246.9|4251.8|4245.8|0
1722567430000|2024-08-02 02:57:10|4253.3|4247.3|4252.9|4246.9|4253.3|4247.3|4252.9|4246.9|0
1722567460000|2024-08-02 02:57:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1722567470000|2024-08-02 02:57:50|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|0
1722567480000|2024-08-02 02:58:00|4251.9|4245.9|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|0
1722567500000|2024-08-02 02:58:20|4253.3|4247.3|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1722567510000|2024-08-02 02:58:30|4252.9|4246.9|4252.8|4246.8|4252.9|4246.9|4252.8|4246.8|0
1722567520000|2024-08-02 02:58:40|4252.4|4246.4|4250.9|4244.9|4252.4|4246.4|4250.9|4244.9|2
1722567530000|2024-08-02 02:58:50|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4250.9|4244.9|0
1722567540000|2024-08-02 02:59:00|4250.9|4244.9|4250.9|4244.9|4251.3|4245.3|4250.9|4244.9|0
1722567550000|2024-08-02 02:59:10|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4249.8|4243.8|1
1722567560000|2024-08-02 02:59:20|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|0
1722567570000|2024-08-02 02:59:30|4249.8|4243.8|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|0
1722567590000|2024-08-02 02:59:50|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4249.8|4243.8|0
1722567600000|2024-08-02 03:00:00|4250.3|4244.3|4251.2|4245.2|4251.2|4245.2|4250.3|4244.3|0
1722567610000|2024-08-02 03:00:10|4251.6|4245.6|4252.7|4246.7|4252.7|4246.7|4251.6|4245.6|0
1722567620000|2024-08-02 03:00:20|4252.3|4246.3|4252.9|4246.9|4253.3|4247.3|4252.3|4246.3|0
1722567630000|2024-08-02 03:00:30|4252.4|4246.4|4253.3|4247.3|4253.3|4247.3|4252.4|4246.4|0
1722567640000|2024-08-02 03:00:40|4254.1|4248.1|4254.9|4248.9|4254.9|4248.9|4253.8|4247.8|0
1722567660000|2024-08-02 03:01:00|4254.8|4248.8|4254.2|4248.2|4254.8|4248.8|4253.8|4247.8|1
1722567670000|2024-08-02 03:01:10|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|0
1722567680000|2024-08-02 03:01:20|4254.7|4248.7|4254.3|4248.3|4254.7|4248.7|4254.3|4248.3|0
1722567690000|2024-08-02 03:01:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722567700000|2024-08-02 03:01:40|||||||||1
1722567710000|2024-08-02 03:01:50|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1722567720000|2024-08-02 03:02:00|4253.8|4247.8|4254.8|4248.8|4254.8|4248.8|4253.8|4247.8|1
1722567730000|2024-08-02 03:02:10|4254.3|4248.3|4254.3|4248.3|4254.7|4248.7|4254.3|4248.3|3
1722567740000|2024-08-02 03:02:20|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.4|4247.4|0
1722567750000|2024-08-02 03:02:30|4254.2|4248.2|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|0
1722567760000|2024-08-02 03:02:40|4253.8|4247.8|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|0
1722567770000|2024-08-02 03:02:50|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|0
1722567780000|2024-08-02 03:03:00|4254.3|4248.3|4253.8|4247.8|4254.7|4248.7|4253.8|4247.8|0
1722567790000|2024-08-02 03:03:10|4253.3|4247.3|4253.3|4247.3|4253.8|4247.8|4253.2|4247.2|0
1722567810000|2024-08-02 03:03:30|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1722567820000|2024-08-02 03:03:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|0
1722567830000|2024-08-02 03:03:50|4253.3|4247.3|4253.7|4247.7|4253.7|4247.7|4253.3|4247.3|0
1722567840000|2024-08-02 03:04:00|4253.3|4247.3|4252.8|4246.8|4253.7|4247.7|4252.3|4246.3|0
1722567850000|2024-08-02 03:04:10|4253.2|4247.2|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|0
1722567860000|2024-08-02 03:04:20|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1722567870000|2024-08-02 03:04:30|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|0
1722567890000|2024-08-02 03:04:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722567900000|2024-08-02 03:05:00|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|0
1722567910000|2024-08-02 03:05:10|4254.3|4248.3|4252.8|4246.8|4254.3|4248.3|4252.8|4246.8|0
1722567920000|2024-08-02 03:05:20|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|0
1722567930000|2024-08-02 03:05:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.3|4247.3|0
1722567940000|2024-08-02 03:05:40|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1722567950000|2024-08-02 03:05:50|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1722567960000|2024-08-02 03:06:00|4252.3|4246.3|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|0
1722567970000|2024-08-02 03:06:10|4252.8|4246.8|4252.3|4246.3|4253.3|4247.3|4252.3|4246.3|0
1722567980000|2024-08-02 03:06:20|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4251.8|4245.8|0
1722567990000|2024-08-02 03:06:30|4253.2|4247.2|4252.8|4246.8|4253.2|4247.2|4252.3|4246.3|0
1722568000000|2024-08-02 03:06:40|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|0
1722568010000|2024-08-02 03:06:50|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1722568020000|2024-08-02 03:07:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1722568030000|2024-08-02 03:07:10|4253.3|4247.3|4253.3|4247.3|4253.7|4247.7|4253.3|4247.3|0
1722568040000|2024-08-02 03:07:20|4253.7|4247.7|4253.3|4247.3|4253.7|4247.7|4253.3|4247.3|0
1722568050000|2024-08-02 03:07:30|4252.3|4246.3|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|0
1722568060000|2024-08-02 03:07:40|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1722568100000|2024-08-02 03:08:20|4253.3|4247.3|4253.7|4247.7|4253.7|4247.7|4253.3|4247.3|0
1722568110000|2024-08-02 03:08:30|4253.3|4247.3|4253.3|4247.3|4253.7|4247.7|4253.3|4247.3|0
1722568120000|2024-08-02 03:08:40|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1722568130000|2024-08-02 03:08:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1722568140000|2024-08-02 03:09:00|4254.2|4248.2|4253.8|4247.8|4254.2|4248.2|4253.8|4247.8|0
1722568150000|2024-08-02 03:09:10|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1722568160000|2024-08-02 03:09:20|4254.3|4248.3|4254.2|4248.2|4254.3|4248.3|4254.2|4248.2|0
1722568170000|2024-08-02 03:09:30|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1722568180000|2024-08-02 03:09:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1722568200000|2024-08-02 03:10:00|4254.7|4248.7|4253.7|4247.7|4254.7|4248.7|4253.7|4247.7|0
1722568210000|2024-08-02 03:10:10|4253.2|4247.2|4253.7|4247.7|4254.2|4248.2|4253.2|4247.2|0
1722568220000|2024-08-02 03:10:20|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|0
1722568230000|2024-08-02 03:10:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1722568240000|2024-08-02 03:10:40|4253.3|4247.3|4253.2|4247.2|4253.3|4247.3|4252.8|4246.8|0
1722568250000|2024-08-02 03:10:50|4252.8|4246.8|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|0
1722568260000|2024-08-02 03:11:00|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|0
1722568280000|2024-08-02 03:11:20|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|0
1722568290000|2024-08-02 03:11:30|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|0
1722568310000|2024-08-02 03:11:50|4254.1|4248.1|4254.7|4248.7|4254.7|4248.7|4253.7|4247.7|0
1722568330000|2024-08-02 03:12:10|4254.2|4248.2|4253.7|4247.7|4254.2|4248.2|4253.7|4247.7|2
1722568340000|2024-08-02 03:12:20|4253.3|4247.3|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|0
1722568350000|2024-08-02 03:12:30|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4252.7|4246.7|0
1722568360000|2024-08-02 03:12:40|4252.7|4246.7|4253.1|4247.1|4253.1|4247.1|4252.7|4246.7|0
1722568370000|2024-08-02 03:12:50|4252.7|4246.7|4253.6|4247.6|4253.6|4247.6|4252.7|4246.7|0
1722568380000|2024-08-02 03:13:00|4254.1|4248.1|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1722568390000|2024-08-02 03:13:10|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1722568400000|2024-08-02 03:13:20|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.7|4247.7|0
1722568410000|2024-08-02 03:13:30|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1722568440000|2024-08-02 03:14:00|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722568450000|2024-08-02 03:14:10|4254.2|4248.2|4254.6|4248.6|4254.6|4248.6|4254.2|4248.2|0
1722568460000|2024-08-02 03:14:20|4254.2|4248.2|4254.2|4248.2|4254.6|4248.6|4254.2|4248.2|0
1722568470000|2024-08-02 03:14:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722568480000|2024-08-02 03:14:40|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1722568490000|2024-08-02 03:14:50|4254.2|4248.2|4253.2|4247.2|4254.2|4248.2|4253.2|4247.2|0
1722568500000|2024-08-02 03:15:00|4253.6|4247.6|4254.2|4248.2|4254.2|4248.2|4253.6|4247.6|0
1722568510000|2024-08-02 03:15:10|4253.7|4247.7|4254.1|4248.1|4254.2|4248.2|4253.7|4247.7|0
1722568520000|2024-08-02 03:15:20|4254.2|4248.2|4253.7|4247.7|4254.2|4248.2|4253.7|4247.7|0
1722568530000|2024-08-02 03:15:30|4253.3|4247.3|4253.2|4247.2|4253.3|4247.3|4253.2|4247.2|0
1722568550000|2024-08-02 03:15:50|4253.7|4247.7|4252.8|4246.8|4253.7|4247.7|4252.8|4246.8|0
1722568560000|2024-08-02 03:16:00|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|0
1722568610000|2024-08-02 03:16:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.2|4247.2|0
1722568620000|2024-08-02 03:17:00|4253.8|4247.8|4253.7|4247.7|4253.8|4247.8|4253.7|4247.7|0
1722568630000|2024-08-02 03:17:10|4253.2|4247.2|4253.6|4247.6|4253.6|4247.6|4253.2|4247.2|0
1722568640000|2024-08-02 03:17:20|4253.7|4247.7|4253.8|4247.8|4254.2|4248.2|4253.7|4247.7|0
1722568650000|2024-08-02 03:17:30|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|0
1722568680000|2024-08-02 03:18:00|4252.8|4246.8|4252.8|4246.8|4253.2|4247.2|4252.8|4246.8|0
1722568690000|2024-08-02 03:18:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4252.8|4246.8|0
1722568700000|2024-08-02 03:18:20|4253.3|4247.3|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|0
1722568710000|2024-08-02 03:18:30|4253.6|4247.6|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|0
1722568720000|2024-08-02 03:18:40|4253.3|4247.3|4253.7|4247.7|4254.2|4248.2|4253.2|4247.2|0
1722568730000|2024-08-02 03:18:50|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1722568740000|2024-08-02 03:19:00|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4253.7|4247.7|0
1722568750000|2024-08-02 03:19:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1722568760000|2024-08-02 03:19:20|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4253.6|4247.6|0
1722568770000|2024-08-02 03:19:30|4254.2|4248.2|4254.2|4248.2|4254.6|4248.6|4254.2|4248.2|0
1722568780000|2024-08-02 03:19:40|4253.8|4247.8|4254.2|4248.2|4254.2|4248.2|4253.8|4247.8|0
1722568790000|2024-08-02 03:19:50|4253.8|4247.8|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1722568810000|2024-08-02 03:20:10|4253.8|4247.8|4253.2|4247.2|4254.2|4248.2|4253.2|4247.2|0
1722568820000|2024-08-02 03:20:20|4252.8|4246.8|4253.2|4247.2|4253.2|4247.2|4252.8|4246.8|0
1722568830000|2024-08-02 03:20:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1722568840000|2024-08-02 03:20:40|4253.1|4247.1|4253.2|4247.2|4253.2|4247.2|4252.8|4246.8|0
1722568850000|2024-08-02 03:20:50|4252.8|4246.8|4253.2|4247.2|4253.2|4247.2|4252.8|4246.8|0
1722568860000|2024-08-02 03:21:00|4252.8|4246.8|4253.2|4247.2|4253.2|4247.2|4252.8|4246.8|0
1722568880000|2024-08-02 03:21:20|4252.8|4246.8|4251.2|4245.2|4252.8|4246.8|4251.2|4245.2|0
1722568900000|2024-08-02 03:21:40|4250.8|4244.8|4251.2|4245.2|4251.2|4245.2|4250.8|4244.8|0
1722568920000|2024-08-02 03:22:00|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4251.7|4245.7|0
1722568930000|2024-08-02 03:22:10|4251.7|4245.7|4252.1|4246.1|4252.1|4246.1|4251.7|4245.7|0
1722568940000|2024-08-02 03:22:20|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1722568950000|2024-08-02 03:22:30|4252.7|4246.7|4252.6|4246.6|4252.7|4246.7|4252.6|4246.6|0
1722568960000|2024-08-02 03:22:40|4253.1|4247.1|4252.2|4246.2|4253.1|4247.1|4252.2|4246.2|0
1722568970000|2024-08-02 03:22:50|4252.6|4246.6|4252.2|4246.2|4252.6|4246.6|4252.2|4246.2|0
1722568980000|2024-08-02 03:23:00|4252.6|4246.6|4252.2|4246.2|4252.6|4246.6|4252.2|4246.2|0
1722569020000|2024-08-02 03:23:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1722569040000|2024-08-02 03:24:00|4252.6|4246.6|4253.1|4247.1|4253.6|4247.6|4252.6|4246.6|0
1722569050000|2024-08-02 03:24:10|4253.2|4247.2|4253.1|4247.1|4253.2|4247.2|4253.1|4247.1|0
1722569100000|2024-08-02 03:25:00|4253.2|4247.2|4253.1|4247.1|4253.2|4247.2|4253.1|4247.1|0
1722569110000|2024-08-02 03:25:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1722569120000|2024-08-02 03:25:20|4253.1|4247.1|4254.3|4248.3|4254.3|4248.3|4253.1|4247.1|0
1722569130000|2024-08-02 03:25:30|4254.2|4248.2|4253.8|4247.8|4254.2|4248.2|4253.8|4247.8|0
1722569150000|2024-08-02 03:25:50|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1722569160000|2024-08-02 03:26:00|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722569170000|2024-08-02 03:26:10|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.8|4247.8|0
1722569180000|2024-08-02 03:26:20|4253.8|4247.8|4254.2|4248.2|4254.2|4248.2|4253.8|4247.8|0
1722569190000|2024-08-02 03:26:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722569200000|2024-08-02 03:26:40|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1722569220000|2024-08-02 03:27:00|4253.8|4247.8|4253.2|4247.2|4253.8|4247.8|4253.2|4247.2|0
1722569230000|2024-08-02 03:27:10|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|0
1722569240000|2024-08-02 03:27:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1722569250000|2024-08-02 03:27:30|4252.2|4246.2|4253.2|4247.2|4253.2|4247.2|4252.2|4246.2|0
1722569260000|2024-08-02 03:27:40|4252.8|4246.8|4252.7|4246.7|4253.1|4247.1|4252.2|4246.2|0
1722569270000|2024-08-02 03:27:50|4253.1|4247.1|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|0
1722569290000|2024-08-02 03:28:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1722569300000|2024-08-02 03:28:20|4253.2|4247.2|4254.1|4248.1|4254.1|4248.1|4253.2|4247.2|0
1722569310000|2024-08-02 03:28:30|4254.6|4248.6|4254.2|4248.2|4254.6|4248.6|4254.2|4248.2|0
1722569340000|2024-08-02 03:29:00|4254.6|4248.6|4253.8|4247.8|4254.6|4248.6|4253.8|4247.8|0
1722569350000|2024-08-02 03:29:10|4254.2|4248.2|4253.2|4247.2|4254.2|4248.2|4253.2|4247.2|0
1722569360000|2024-08-02 03:29:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.3|4247.3|0
1722569380000|2024-08-02 03:29:40|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1722569390000|2024-08-02 03:29:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722569400000|2024-08-02 03:30:00|4254.2|4248.2|4254.6|4248.6|4254.6|4248.6|4254.2|4248.2|0
1722569410000|2024-08-02 03:30:10|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1722569450000|2024-08-02 03:30:50|4255.2|4249.2|4254.8|4248.8|4255.2|4249.2|4254.8|4248.8|0
1722569470000|2024-08-02 03:31:10|4255.2|4249.2|4254.8|4248.8|4255.2|4249.2|4254.3|4248.3|0
1722569480000|2024-08-02 03:31:20|4254.7|4248.7|4254.3|4248.3|4254.7|4248.7|4254.3|4248.3|0
1722569520000|2024-08-02 03:32:00|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1722569540000|2024-08-02 03:32:20|4255.1|4249.1|4254.3|4248.3|4255.1|4249.1|4254.3|4248.3|0
1722569570000|2024-08-02 03:32:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1722569580000|2024-08-02 03:33:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1722569590000|2024-08-02 03:33:10|4254.7|4248.7|4254.3|4248.3|4254.7|4248.7|4254.3|4248.3|0
1722569640000|2024-08-02 03:34:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1722569650000|2024-08-02 03:34:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722569660000|2024-08-02 03:34:20|4253.2|4247.2|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|0
1722569670000|2024-08-02 03:34:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1722569690000|2024-08-02 03:34:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1722569700000|2024-08-02 03:35:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1722569720000|2024-08-02 03:35:20|4253.3|4247.3|4253.6|4247.6|4253.6|4247.6|4253.3|4247.3|0
1722569770000|2024-08-02 03:36:10|4253.2|4247.2|4253.6|4247.6|4253.6|4247.6|4253.2|4247.2|0
1722569780000|2024-08-02 03:36:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1722569810000|2024-08-02 03:36:50|4253.2|4247.2|4253.6|4247.6|4253.6|4247.6|4253.2|4247.2|0
1722569820000|2024-08-02 03:37:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1722569880000|2024-08-02 03:38:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|0
1722569960000|2024-08-02 03:39:20|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1722569970000|2024-08-02 03:39:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1722570000000|2024-08-02 03:40:00|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1722570040000|2024-08-02 03:40:40|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1722570050000|2024-08-02 03:40:50|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1722570070000|2024-08-02 03:41:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|0
1722570080000|2024-08-02 03:41:20|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1722570090000|2024-08-02 03:41:30|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1722570100000|2024-08-02 03:41:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1722570120000|2024-08-02 03:42:00|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1722570190000|2024-08-02 03:43:10|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|0
1722570310000|2024-08-02 03:45:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1722570330000|2024-08-02 03:45:30|4252.2|4246.2|4252.7|4246.7|4253.2|4247.2|4252.2|4246.2|1
1722570370000|2024-08-02 03:46:10|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|0
1722570420000|2024-08-02 03:47:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1722570470000|2024-08-02 03:47:50|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1722570490000|2024-08-02 03:48:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1722570600000|2024-08-02 03:50:00|4252.8|4246.8|4253.2|4247.2|4253.2|4247.2|4252.8|4246.8|0
1722570640000|2024-08-02 03:50:40|4253.1|4247.1|4252.7|4246.7|4253.1|4247.1|4252.7|4246.7|0
1722570660000|2024-08-02 03:51:00|4252.6|4246.6|4253.6|4247.6|4254.1|4248.1|4252.6|4246.6|5
1722570670000|2024-08-02 03:51:10|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1722570710000|2024-08-02 03:51:50|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1722570720000|2024-08-02 03:52:00|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1722570730000|2024-08-02 03:52:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1722570740000|2024-08-02 03:52:20|4253.6|4247.6|4253.2|4247.2|4253.6|4247.6|4253.2|4247.2|0
1722570760000|2024-08-02 03:52:40|4254.2|4248.2|4253.7|4247.7|4254.8|4248.8|4253.7|4247.7|2
1722570770000|2024-08-02 03:52:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1722570780000|2024-08-02 03:53:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1722570800000|2024-08-02 03:53:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.2|4247.2|0
1722570810000|2024-08-02 03:53:30|4253.2|4247.2|4253.2|4247.2|4253.6|4247.6|4253.2|4247.2|0
1722570820000|2024-08-02 03:53:40|4253.6|4247.6|4253.2|4247.2|4253.6|4247.6|4253.2|4247.2|0
1722570840000|2024-08-02 03:54:00|4253.1|4247.1|4253.2|4247.2|4253.2|4247.2|4253.1|4247.1|0
1722570970000|2024-08-02 03:56:10|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1722571040000|2024-08-02 03:57:20|4254.1|4248.1|4253.7|4247.7|4254.1|4248.1|4253.7|4247.7|0
1722571060000|2024-08-02 03:57:40|4254.1|4248.1|4253.7|4247.7|4254.1|4248.1|4253.7|4247.7|0
1722571130000|2024-08-02 03:58:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1722571170000|2024-08-02 03:59:30|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1722571190000|2024-08-02 03:59:50|4254.6|4248.6|4254.2|4248.2|4254.6|4248.6|4254.2|4248.2|0
1722571210000|2024-08-02 04:00:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722571240000|2024-08-02 04:00:40|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1722571260000|2024-08-02 04:01:00|4253.8|4247.8|4253.7|4247.7|4253.8|4247.8|4253.7|4247.7|0
1722571270000|2024-08-02 04:01:10|4253.8|4247.8|4254.2|4248.2|4254.2|4248.2|4253.8|4247.8|0
1722571310000|2024-08-02 04:01:50|4254.8|4248.8|4254.7|4248.7|4254.8|4248.8|4254.7|4248.7|0
1722571320000|2024-08-02 04:02:00|4254.8|4248.8|4254.8|4248.8|4255.2|4249.2|4254.8|4248.8|0
1722571330000|2024-08-02 04:02:10|4255.2|4249.2|4254.8|4248.8|4255.2|4249.2|4254.8|4248.8|0
1722571340000|2024-08-02 04:02:20|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4254.8|4248.8|0
1722571370000|2024-08-02 04:02:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1722571380000|2024-08-02 04:03:00|4255.2|4249.2|4256.2|4250.2|4256.2|4250.2|4255.2|4249.2|0
1722571400000|2024-08-02 04:03:20|4255.6|4249.6|4255.2|4249.2|4255.6|4249.6|4255.2|4249.2|1
1722571410000|2024-08-02 04:03:30|4254.8|4248.8|4255.2|4249.2|4255.2|4249.2|4254.8|4248.8|0
1722571510000|2024-08-02 04:05:10|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|0
1722571580000|2024-08-02 04:06:20|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1722571590000|2024-08-02 04:06:30|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1722571660000|2024-08-02 04:07:40|4255.8|4249.8|4255.8|4249.8|4256.2|4250.2|4255.8|4249.8|0
1722571700000|2024-08-02 04:08:20|4256.2|4250.2|4255.8|4249.8|4256.2|4250.2|4255.8|4249.8|0
1722571720000|2024-08-02 04:08:40|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1722571750000|2024-08-02 04:09:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1722571760000|2024-08-02 04:09:20|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1722571780000|2024-08-02 04:09:40|4255.8|4249.8|4256.2|4250.2|4256.2|4250.2|4255.8|4249.8|0
1722571800000|2024-08-02 04:10:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1722571890000|2024-08-02 04:11:30|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1722571940000|2024-08-02 04:12:20|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1722571980000|2024-08-02 04:13:00|4255.3|4249.3|4255.2|4249.2|4255.3|4249.3|4255.2|4249.2|0
1722572060000|2024-08-02 04:14:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1722572100000|2024-08-02 04:15:00|4254.7|4248.7|4255.3|4249.3|4255.3|4249.3|4254.7|4248.7|0
1722572160000|2024-08-02 04:16:00|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1722572170000|2024-08-02 04:16:10|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1722572200000|2024-08-02 04:16:40|4255.7|4249.7|4255.8|4249.8|4255.8|4249.8|4255.7|4249.7|0
1722572230000|2024-08-02 04:17:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4255.8|4249.8|0
1722572250000|2024-08-02 04:17:30|4256.7|4250.7|4256.3|4250.3|4256.7|4250.7|4256.3|4250.3|0
1722572260000|2024-08-02 04:17:40|4256.7|4250.7|4256.8|4250.8|4256.8|4250.8|4256.7|4250.7|0
1722572370000|2024-08-02 04:19:30|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1722572390000|2024-08-02 04:19:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722572410000|2024-08-02 04:20:10|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1722572430000|2024-08-02 04:20:30|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|0
1722572490000|2024-08-02 04:21:30|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1722572510000|2024-08-02 04:21:50|||||||||1
1722572550000|2024-08-02 04:22:30|||||||||5
1722572830000|2024-08-02 04:27:10|4258.8|4252.8|4258.7|4252.7|4258.8|4252.8|4258.7|4252.7|1
1722572870000|2024-08-02 04:27:50|||||||||1
1722572940000|2024-08-02 04:29:00|4257.7|4251.7|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|3
1722572950000|2024-08-02 04:29:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722572960000|2024-08-02 04:29:20|4257.7|4251.7|4257.7|4251.7|4258.1|4252.1|4257.7|4251.7|0
1722572970000|2024-08-02 04:29:30|4258.3|4252.3|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|0
1722573060000|2024-08-02 04:31:00|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|2
1722573080000|2024-08-02 04:31:20|4257.6|4251.6|4257.2|4251.2|4257.6|4251.6|4257.2|4251.2|0
1722573120000|2024-08-02 04:32:00|4257.6|4251.6|4257.7|4251.7|4257.7|4251.7|4257.6|4251.6|0
1722573150000|2024-08-02 04:32:30|4257.3|4251.3|4255.7|4249.7|4257.3|4251.3|4255.5|4249.5|4
1722573160000|2024-08-02 04:32:40|4256.1|4250.1|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|1
1722573170000|2024-08-02 04:32:50|4255.2|4249.2|4255.1|4249.1|4255.2|4249.2|4254.7|4248.7|0
1722573180000|2024-08-02 04:33:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1722573200000|2024-08-02 04:33:20|4255.1|4249.1|4254.7|4248.7|4255.1|4249.1|4254.7|4248.7|0
1722573210000|2024-08-02 04:33:30|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|0
1722573260000|2024-08-02 04:34:20|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|1
1722573270000|2024-08-02 04:34:30|4254.6|4248.6|4254.2|4248.2|4254.6|4248.6|4254.2|4248.2|0
1722573280000|2024-08-02 04:34:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722573290000|2024-08-02 04:34:50|4254.2|4248.2|4254.6|4248.6|4254.6|4248.6|4254.2|4248.2|0
1722573300000|2024-08-02 04:35:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1722573310000|2024-08-02 04:35:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722573320000|2024-08-02 04:35:20|4254.2|4248.2|4254.6|4248.6|4254.6|4248.6|4254.2|4248.2|0
1722573340000|2024-08-02 04:35:40|4255|4249|4255|4249|4255|4249|4255|4249|0
1722573350000|2024-08-02 04:35:50|4254.6|4248.6|4255|4249|4255|4249|4254.6|4248.6|0
1722573360000|2024-08-02 04:36:00|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722573370000|2024-08-02 04:36:10|4255|4249|4255.1|4249.1|4255.6|4249.6|4255|4249|1
1722573410000|2024-08-02 04:36:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1722573440000|2024-08-02 04:37:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|1
1722573480000|2024-08-02 04:38:00|4254.7|4248.7|4255.6|4249.6|4255.6|4249.6|4254.7|4248.7|0
1722573500000|2024-08-02 04:38:20|4255.2|4249.2|4255.6|4249.6|4255.6|4249.6|4255.2|4249.2|0
1722573570000|2024-08-02 04:39:30|4255.2|4249.2|4255.6|4249.6|4255.6|4249.6|4255.2|4249.2|0
1722573660000|2024-08-02 04:41:00|4255.2|4249.2|4255.6|4249.6|4255.6|4249.6|4255.2|4249.2|0
1722573680000|2024-08-02 04:41:20|4256|4250|4255.6|4249.6|4256|4250|4255.6|4249.6|0
1722573730000|2024-08-02 04:42:10|4255.2|4249.2|4254.6|4248.6|4255.2|4249.2|4254.6|4248.6|0
1722573740000|2024-08-02 04:42:20|4255|4249|4255.1|4249.1|4255.1|4249.1|4255|4249|0
1722573850000|2024-08-02 04:44:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1722573860000|2024-08-02 04:44:20|4255.2|4249.2|4254.5|4248.5|4255.2|4249.2|4254.2|4248.2|0
1722573870000|2024-08-02 04:44:30|4254.4|4248.4|4255.1|4249.1|4255.4|4249.4|4254.4|4248.4|1
1722573880000|2024-08-02 04:44:40|4255|4249|4255|4249|4255|4249|4255|4249|0
1722573900000|2024-08-02 04:45:00|4254.6|4248.6|4254.6|4248.6|4255|4249|4254.6|4248.6|0
1722573910000|2024-08-02 04:45:10|4255|4249|4255|4249|4255|4249|4255|4249|0
1722573920000|2024-08-02 04:45:20|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722573970000|2024-08-02 04:46:10|4255|4249|4255.1|4249.1|4255.1|4249.1|4255|4249|0
1722573980000|2024-08-02 04:46:20|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722574080000|2024-08-02 04:48:00|4254.5|4248.5|4254.1|4248.1|4254.5|4248.5|4254.1|4248.1|0
1722574100000|2024-08-02 04:48:20|4254.5|4248.5|4254.1|4248.1|4254.5|4248.5|4254.1|4248.1|0
1722574130000|2024-08-02 04:48:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722574170000|2024-08-02 04:49:30|4254.2|4248.2|4253.6|4247.6|4254.2|4248.2|4253.6|4247.6|0
1722574190000|2024-08-02 04:49:50|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1722574200000|2024-08-02 04:50:00|4254|4248|4254.1|4248.1|4254.1|4248.1|4254|4248|0
1722574210000|2024-08-02 04:50:10|4255|4249|4254.6|4248.6|4255|4249|4254.6|4248.6|1
1722574280000|2024-08-02 04:51:20|4254.5|4248.5|4255|4249|4255|4249|4254.5|4248.5|0
1722574300000|2024-08-02 04:51:40|4254.6|4248.6|4255|4249|4255|4249|4254.6|4248.6|0
1722574320000|2024-08-02 04:52:00|4254.6|4248.6|4255|4249|4255|4249|4254.6|4248.6|0
1722574350000|2024-08-02 04:52:30|4254.6|4248.6|4255|4249|4255|4249|4254.6|4248.6|0
1722574360000|2024-08-02 04:52:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722574400000|2024-08-02 04:53:20|4255|4249|4254.6|4248.6|4255|4249|4254.6|4248.6|0
1722574440000|2024-08-02 04:54:00|4254.5|4248.5|4254.6|4248.6|4254.6|4248.6|4254.5|4248.5|0
1722574490000|2024-08-02 04:54:50|4255.6|4249.6|4255.5|4249.5|4255.6|4249.6|4255.5|4249.5|0
1722574500000|2024-08-02 04:55:00|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|1
1722574540000|2024-08-02 04:55:40|4255|4249|4255|4249|4255|4249|4255|4249|0
1722574570000|2024-08-02 04:56:10|4255.1|4249.1|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|0
1722574640000|2024-08-02 04:57:20|4255.2|4249.2|4255|4249|4255.5|4249.5|4254.7|4248.7|0
1722574660000|2024-08-02 04:57:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1722574670000|2024-08-02 04:57:50|4255.5|4249.5|4255.1|4249.1|4255.5|4249.5|4255.1|4249.1|0
1722574680000|2024-08-02 04:58:00|4255.5|4249.5|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|0
1722574690000|2024-08-02 04:58:10|4256|4250|4255.6|4249.6|4256|4250|4255.6|4249.6|0
1722574700000|2024-08-02 04:58:20|4256|4250|4256|4250|4256|4250|4256|4250|0
1722574710000|2024-08-02 04:58:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1722574720000|2024-08-02 04:58:40|4256|4250|4256|4250|4256|4250|4256|4250|0
1722574740000|2024-08-02 04:59:00|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1722574770000|2024-08-02 04:59:30|4255|4249|4255|4249|4255|4249|4254.6|4248.6|0
1722574790000|2024-08-02 04:59:50|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1722574800000|2024-08-02 05:00:00|4255.5|4249.5|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|0
1722574820000|2024-08-02 05:00:20|4255|4249|4255|4249|4255|4249|4255|4249|0
1722574840000|2024-08-02 05:00:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722574850000|2024-08-02 05:00:50|4254.1|4248.1|4254.5|4248.5|4254.5|4248.5|4254.1|4248.1|0
1722574860000|2024-08-02 05:01:00|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1722574870000|2024-08-02 05:01:10|4255|4249|4254.6|4248.6|4255|4249|4254.6|4248.6|0
1722574880000|2024-08-02 05:01:20|4255|4249|4255|4249|4255|4249|4255|4249|0
1722574940000|2024-08-02 05:02:20|4254.6|4248.6|4254.5|4248.5|4254.6|4248.6|4254.5|4248.5|0
1722574980000|2024-08-02 05:03:00|4254.1|4248.1|4254.5|4248.5|4254.5|4248.5|4254.1|4248.1|0
1722574990000|2024-08-02 05:03:10|4254.1|4248.1|4254.1|4248.1|4254.5|4248.5|4254.1|4248.1|0
1722575000000|2024-08-02 05:03:20|4254.5|4248.5|4254.1|4248.1|4254.5|4248.5|4254.1|4248.1|0
1722575010000|2024-08-02 05:03:30|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1722575020000|2024-08-02 05:03:40|4254.1|4248.1|4254.5|4248.5|4254.5|4248.5|4254.1|4248.1|0
1722575030000|2024-08-02 05:03:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1722575040000|2024-08-02 05:04:00|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1722575060000|2024-08-02 05:04:20|4254.1|4248.1|4254.5|4248.5|4254.5|4248.5|4254.1|4248.1|0
1722575070000|2024-08-02 05:04:30|4254.1|4248.1|4254.5|4248.5|4254.5|4248.5|4254.1|4248.1|0
1722575080000|2024-08-02 05:04:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1722575100000|2024-08-02 05:05:00|4254|4248|4253.6|4247.6|4254|4248|4253.6|4247.6|0
1722575110000|2024-08-02 05:05:10|4254|4248|4254|4248|4254|4248|4254|4248|0
1722575140000|2024-08-02 05:05:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1722575150000|2024-08-02 05:05:50|4254|4248|4253.6|4247.6|4254|4248|4253.6|4247.6|1
1722575160000|2024-08-02 05:06:00|4254.5|4248.5|4254.1|4248.1|4254.5|4248.5|4254.1|4248.1|1
1722575180000|2024-08-02 05:06:20|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|1
1722575210000|2024-08-02 05:06:50|4254.5|4248.5|4254|4248|4254.5|4248.5|4254|4248|0
1722575240000|2024-08-02 05:07:20|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1722575250000|2024-08-02 05:07:30|4254|4248|4254|4248|4254.5|4248.5|4254|4248|0
1722575280000|2024-08-02 05:08:00|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1722575320000|2024-08-02 05:08:40|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|0
1722575330000|2024-08-02 05:08:50|4256|4250|4256|4250|4256|4250|4256|4250|1
1722575340000|2024-08-02 05:09:00|4255.5|4249.5|4256|4250|4256|4250|4255.5|4249.5|0
1722575430000|2024-08-02 05:10:30|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1722575440000|2024-08-02 05:10:40|4256|4250|4255.5|4249.5|4256|4250|4255.5|4249.5|0
1722575460000|2024-08-02 05:11:00|4256|4250|4256|4250|4256|4250|4255.5|4249.5|0
1722575470000|2024-08-02 05:11:10|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1722575520000|2024-08-02 05:12:00|4256|4250|4256|4250|4256|4250|4256|4250|0
1722575530000|2024-08-02 05:12:10|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1722575550000|2024-08-02 05:12:30|4255.6|4249.6|4255.5|4249.5|4255.6|4249.6|4255.5|4249.5|0
1722575560000|2024-08-02 05:12:40|4255.1|4249.1|4255.9|4249.9|4255.9|4249.9|4255|4249|0
1722575570000|2024-08-02 05:12:50|4255.5|4249.5|4255.4|4249.4|4255.5|4249.5|4255|4249|0
1722575580000|2024-08-02 05:13:00|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|0
1722575610000|2024-08-02 05:13:30|4255.9|4249.9|4255.5|4249.5|4255.9|4249.9|4255.5|4249.5|0
1722575620000|2024-08-02 05:13:40|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722575630000|2024-08-02 05:13:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722575640000|2024-08-02 05:14:00|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1722575660000|2024-08-02 05:14:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722575700000|2024-08-02 05:15:00|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1722575710000|2024-08-02 05:15:10|4255.9|4249.9|4255.5|4249.5|4255.9|4249.9|4255.5|4249.5|0
1722575720000|2024-08-02 05:15:20|4255.9|4249.9|4255.5|4249.5|4255.9|4249.9|4255.5|4249.5|0
1722575730000|2024-08-02 05:15:30|4255.9|4249.9|4256|4250|4256|4250|4255.9|4249.9|0
1722575780000|2024-08-02 05:16:20|4256.4|4250.4|4256.5|4250.5|4256.5|4250.5|4256.4|4250.4|0
1722575810000|2024-08-02 05:16:50|4256.9|4250.9|4257|4251|4257|4251|4256.9|4250.9|1
1722575830000|2024-08-02 05:17:10|4256.5|4250.5|4256.9|4250.9|4256.9|4250.9|4256.5|4250.5|0
1722575860000|2024-08-02 05:17:40|4257|4251|4257|4251|4257|4251|4257|4251|0
1722575910000|2024-08-02 05:18:30|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1722575930000|2024-08-02 05:18:50|||||||||1
1722575990000|2024-08-02 05:19:50|4256.1|4250.1|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|0
1722576010000|2024-08-02 05:20:10|4255|4249|4255|4249|4255|4249|4255|4249|1
1722576120000|2024-08-02 05:22:00|4255.5|4249.5|4256|4250|4256|4250|4255.5|4249.5|0
1722576140000|2024-08-02 05:22:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1722576200000|2024-08-02 05:23:20|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1722576210000|2024-08-02 05:23:30|4256|4250|4256|4250|4256|4250|4255.9|4249.9|0
1722576240000|2024-08-02 05:24:00|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1722576280000|2024-08-02 05:24:40|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256|4250|3
1722576300000|2024-08-02 05:25:00|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1722576310000|2024-08-02 05:25:10|4257|4251|4256.6|4250.6|4257|4251|4256.6|4250.6|0
1722576320000|2024-08-02 05:25:20|4257.4|4251.4|4258|4252|4258|4252|4257.4|4251.4|0
1722576330000|2024-08-02 05:25:30|4258.1|4252.1|4258.5|4252.5|4258.5|4252.5|4258.1|4252.1|0
1722576340000|2024-08-02 05:25:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1722576360000|2024-08-02 05:26:00|4258.5|4252.5|4258.1|4252.1|4258.5|4252.5|4258.1|4252.1|0
1722576370000|2024-08-02 05:26:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722576380000|2024-08-02 05:26:20|4258|4252|4257.6|4251.6|4258|4252|4257.6|4251.6|0
1722576390000|2024-08-02 05:26:30|4258|4252|4257.6|4251.6|4258|4252|4257.6|4251.6|0
1722576430000|2024-08-02 05:27:10|4258|4252|4257.6|4251.6|4258|4252|4257.6|4251.6|0
1722576500000|2024-08-02 05:28:20|4257.2|4251.2|4257.6|4251.6|4257.6|4251.6|4257.2|4251.2|0
1722576520000|2024-08-02 05:28:40|4257|4251|4257|4251|4257|4251|4257|4251|0
1722576540000|2024-08-02 05:29:00|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1722576550000|2024-08-02 05:29:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1722576560000|2024-08-02 05:29:20|4258|4252|4257|4251|4258|4252|4257|4251|1
1722576580000|2024-08-02 05:29:40|4257.4|4251.4|4258|4252|4258|4252|4257.4|4251.4|2
1722576600000|2024-08-02 05:30:00|4258.4|4252.4|4261.6|4255.6|4264.5|4258.5|4258.4|4252.4|37
1722576610000|2024-08-02 05:30:10|||||||||1
1722576630000|2024-08-02 05:30:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722576650000|2024-08-02 05:30:50|||||||||1
1722576660000|2024-08-02 05:31:00|4261.1|4255.1|4261|4255|4261.5|4255.5|4261|4255|1
1722576670000|2024-08-02 05:31:10|4260.6|4254.6|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|0
1722576680000|2024-08-02 05:31:20|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722576690000|2024-08-02 05:31:30|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722576700000|2024-08-02 05:31:40|4261|4255|4261.1|4255.1|4261.1|4255.1|4261|4255|0
1722576710000|2024-08-02 05:31:50|4261|4255|4261|4255|4261|4255|4261|4255|0
1722576720000|2024-08-02 05:32:00|4261.1|4255.1|4261.1|4255.1|4261.6|4255.6|4261.1|4255.1|2
1722576730000|2024-08-02 05:32:10|4261.5|4255.5|4261.1|4255.1|4261.5|4255.5|4261.1|4255.1|0
1722576740000|2024-08-02 05:32:20|4260.7|4254.7|4261.1|4255.1|4261.1|4255.1|4260.7|4254.7|1
1722576750000|2024-08-02 05:32:30|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722576760000|2024-08-02 05:32:40|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4
1722576810000|2024-08-02 05:33:30|4261.6|4255.6|4260.1|4254.1|4262.1|4256.1|4260.1|4254.1|3
1722576820000|2024-08-02 05:33:40|4260|4254|4260|4254|4260|4254|4260|4254|0
1722576830000|2024-08-02 05:33:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1722576840000|2024-08-02 05:34:00|4259.6|4253.6|4259.9|4253.9|4260|4254|4259.1|4253.1|0
1722576870000|2024-08-02 05:34:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722576880000|2024-08-02 05:34:40|4260|4254|4260|4254|4260|4254|4260|4254|0
1722576890000|2024-08-02 05:34:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259|4253|0
1722576900000|2024-08-02 05:35:00|4259.9|4253.9|4260|4254|4260|4254|4259.5|4253.5|0
1722576910000|2024-08-02 05:35:10|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1722576920000|2024-08-02 05:35:20|4260|4254|4260|4254|4260|4254|4260|4254|0
1722576930000|2024-08-02 05:35:30|4259.9|4253.9|4259.9|4253.9|4260|4254|4259.9|4253.9|0
1722576940000|2024-08-02 05:35:40|4260|4254|4259.9|4253.9|4260|4254|4259.9|4253.9|0
1722576950000|2024-08-02 05:35:50|4259.5|4253.5|4259.9|4253.9|4259.9|4253.9|4259.5|4253.5|0
1722576960000|2024-08-02 05:36:00|4260|4254|4260|4254|4260|4254|4260|4254|0
1722576990000|2024-08-02 05:36:30|4260.4|4254.4|4261|4255|4261|4255|4260.4|4254.4|0
1722577000000|2024-08-02 05:36:40|4261.1|4255.1|4261|4255|4261.1|4255.1|4261|4255|0
1722577010000|2024-08-02 05:36:50|4260.6|4254.6|4260.5|4254.5|4260.6|4254.6|4260.5|4254.5|0
1722577020000|2024-08-02 05:37:00|4260.6|4254.6|4261|4255|4261|4255|4260.6|4254.6|0
1722577030000|2024-08-02 05:37:10|4260.6|4254.6|4259.1|4253.1|4261|4255|4259.1|4253.1|1
1722577040000|2024-08-02 05:37:20|4259.5|4253.5|4259.1|4253.1|4259.5|4253.5|4259.1|4253.1|0
1722577050000|2024-08-02 05:37:30|4259.5|4253.5|4259.1|4253.1|4260|4254|4259.1|4253.1|0
1722577060000|2024-08-02 05:37:40|4259|4253|4259|4253|4259|4253|4259|4253|0
1722577070000|2024-08-02 05:37:50|4258.6|4252.6|4258.5|4252.5|4259|4253|4258.1|4252.1|0
1722577080000|2024-08-02 05:38:00|4258.1|4252.1|4258.5|4252.5|4258.9|4252.9|4258.1|4252.1|0
1722577100000|2024-08-02 05:38:20|4258.1|4252.1|4258|4252|4258.4|4252.4|4258|4252|0
1722577110000|2024-08-02 05:38:30|4258.4|4252.4|4257.5|4251.5|4258.4|4252.4|4257.1|4251.1|6
1722577120000|2024-08-02 05:38:40|4257.1|4251.1|4256.5|4250.5|4257.1|4251.1|4256.5|4250.5|0
1722577130000|2024-08-02 05:38:50|4256.9|4250.9|4257|4251|4257.4|4251.4|4256.5|4250.5|0
1722577140000|2024-08-02 05:39:00|4257.4|4251.4|4257|4251|4257.4|4251.4|4257|4251|0
1722577150000|2024-08-02 05:39:10|4256.9|4250.9|4256.5|4250.5|4256.9|4250.9|4256.1|4250.1|0
1722577160000|2024-08-02 05:39:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1722577170000|2024-08-02 05:39:30|4256.5|4250.5|4256.9|4250.9|4256.9|4250.9|4256.5|4250.5|0
1722577180000|2024-08-02 05:39:40|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|0
1722577190000|2024-08-02 05:39:50|4256.9|4250.9|4257|4251|4257|4251|4256.9|4250.9|0
1722577200000|2024-08-02 05:40:00|4256.9|4250.9|4257|4251|4257|4251|4256.9|4250.9|0
1722577210000|2024-08-02 05:40:10|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1722577220000|2024-08-02 05:40:20|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256|4250|0
1722577230000|2024-08-02 05:40:30|4257|4251|4256.9|4250.9|4257|4251|4256.9|4250.9|0
1722577250000|2024-08-02 05:40:50|4257|4251|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|0
1722577260000|2024-08-02 05:41:00|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1722577270000|2024-08-02 05:41:10|4256.9|4250.9|4257|4251|4257|4251|4256.9|4250.9|0
1722577280000|2024-08-02 05:41:20|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.5|4250.5|0
1722577290000|2024-08-02 05:41:30|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|0
1722577300000|2024-08-02 05:41:40|4256.9|4250.9|4257|4251|4257|4251|4256.9|4250.9|0
1722577320000|2024-08-02 05:42:00|4256.9|4250.9|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1722577330000|2024-08-02 05:42:10|4256|4250|4256|4250|4256|4250|4256|4250|0
1722577350000|2024-08-02 05:42:30|4256.4|4250.4|4256|4250|4256.4|4250.4|4256|4250|0
1722577360000|2024-08-02 05:42:40|4255.5|4249.5|4255.9|4249.9|4255.9|4249.9|4255.5|4249.5|0
1722577370000|2024-08-02 05:42:50|4256.4|4250.4|4256|4250|4256.4|4250.4|4256|4250|0
1722577380000|2024-08-02 05:43:00|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1722577390000|2024-08-02 05:43:10|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1722577420000|2024-08-02 05:43:40|4256|4250|4256|4250|4256|4250|4256|4250|0
1722577440000|2024-08-02 05:44:00|4256.4|4250.4|4256.5|4250.5|4257|4251|4256.4|4250.4|0
1722577450000|2024-08-02 05:44:10|4256.9|4250.9|4256.5|4250.5|4256.9|4250.9|4256.5|4250.5|0
1722577460000|2024-08-02 05:44:20|4256|4250|4255.9|4249.9|4256|4250|4255.9|4249.9|0
1722577470000|2024-08-02 05:44:30|4256|4250|4256.4|4250.4|4256.4|4250.4|4256|4250|0
1722577480000|2024-08-02 05:44:40|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|0
1722577490000|2024-08-02 05:44:50|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1722577500000|2024-08-02 05:45:00|4257|4251|4257.9|4251.9|4257.9|4251.9|4257|4251|0
1722577510000|2024-08-02 05:45:10|4257.5|4251.5|4257.5|4251.5|4257.9|4251.9|4257|4251|0
1722577520000|2024-08-02 05:45:20|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.5|4251.5|0
1722577530000|2024-08-02 05:45:30|4257.5|4251.5|4257.9|4251.9|4257.9|4251.9|4257.5|4251.5|0
1722577540000|2024-08-02 05:45:40|4258.4|4252.4|4258|4252|4258.4|4252.4|4258|4252|0
1722577550000|2024-08-02 05:45:50|4258.4|4252.4|4258|4252|4258.4|4252.4|4258|4252|0
1722577560000|2024-08-02 05:46:00|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1722577570000|2024-08-02 05:46:10|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258|4252|0
1722577580000|2024-08-02 05:46:20|4258|4252|4258|4252|4258|4252|4258|4252|0
1722577590000|2024-08-02 05:46:30|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722577600000|2024-08-02 05:46:40|4258|4252|4258|4252|4258|4252|4258|4252|0
1722577620000|2024-08-02 05:47:00|4257.9|4251.9|4257.4|4251.4|4258|4252|4257|4251|0
1722577630000|2024-08-02 05:47:10|4257|4251|4257|4251|4257.4|4251.4|4257|4251|0
1722577650000|2024-08-02 05:47:30|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257|4251|0
1722577660000|2024-08-02 05:47:40|4257.5|4251.5|4257.9|4251.9|4257.9|4251.9|4257.5|4251.5|0
1722577670000|2024-08-02 05:47:50|4258|4252|4258.4|4252.4|4258.4|4252.4|4258|4252|0
1722577680000|2024-08-02 05:48:00|4258|4252|4260|4254|4260|4254|4258|4252|1
1722577700000|2024-08-02 05:48:20|4260.4|4254.4|4260|4254|4260.5|4254.5|4260|4254|0
1722577720000|2024-08-02 05:48:40|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|0
1722577740000|2024-08-02 05:49:00|4260.5|4254.5|4261.5|4255.5|4261.5|4255.5|4260.5|4254.5|0
1722577750000|2024-08-02 05:49:10|4261|4255|4261|4255|4261.5|4255.5|4261|4255|1
1722577760000|2024-08-02 05:49:20|4260.5|4254.5|4260.5|4254.5|4261|4255|4260.5|4254.5|0
1722577770000|2024-08-02 05:49:30|4261|4255|4261.4|4255.4|4261.4|4255.4|4261|4255|1
1722577780000|2024-08-02 05:49:40|4261|4255|4261|4255|4261|4255|4261|4255|1
1722577800000|2024-08-02 05:50:00|4260.9|4254.9|4261|4255|4261.4|4255.4|4260.4|4254.4|0
1722577810000|2024-08-02 05:50:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261|4255|0
1722577820000|2024-08-02 05:50:20|4261|4255|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|0
1722577830000|2024-08-02 05:50:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722577850000|2024-08-02 05:50:50|4261.4|4255.4|4261|4255|4261.4|4255.4|4260.5|4254.5|3
1722577860000|2024-08-02 05:51:00|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261|4255|0
1722577880000|2024-08-02 05:51:20|4261|4255|4261|4255|4261|4255|4261|4255|0
1722577890000|2024-08-02 05:51:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722577900000|2024-08-02 05:51:40|4261|4255|4261.4|4255.4|4261.4|4255.4|4261|4255|0
1722577920000|2024-08-02 05:52:00|4261|4255|4261|4255|4261.4|4255.4|4261|4255|0
1722577950000|2024-08-02 05:52:30|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|0
1722577960000|2024-08-02 05:52:40|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|0
1722577990000|2024-08-02 05:53:10|4261.4|4255.4|4261|4255|4261.4|4255.4|4261|4255|0
1722578010000|2024-08-02 05:53:30|4261.4|4255.4|4261|4255|4261.4|4255.4|4261|4255|0
1722578030000|2024-08-02 05:53:50|4261.4|4255.4|4261.5|4255.5|4261.5|4255.5|4261.4|4255.4|0
1722578040000|2024-08-02 05:54:00|4262|4256|4261.5|4255.5|4262.5|4256.5|4261.5|4255.5|4
1722578050000|2024-08-02 05:54:10|4261.9|4255.9|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1722578060000|2024-08-02 05:54:20|4262|4256|4261|4255|4262|4256|4260.5|4254.5|1
1722578070000|2024-08-02 05:54:30|4260.5|4254.5|4260.5|4254.5|4260.6|4254.6|4260.5|4254.5|0
1722578080000|2024-08-02 05:54:40|4260.9|4254.9|4260|4254|4260.9|4254.9|4260|4254|0
1722578090000|2024-08-02 05:54:50|4261|4255|4261|4255|4261.4|4255.4|4261|4255|1
1722578100000|2024-08-02 05:55:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.4|4254.4|0
1722578110000|2024-08-02 05:55:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260|4254|0
1722578120000|2024-08-02 05:55:20|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1722578130000|2024-08-02 05:55:30|4260.5|4254.5|4260.4|4254.4|4260.5|4254.5|4260.4|4254.4|0
1722578150000|2024-08-02 05:55:50|4260|4254|4260|4254|4260.4|4254.4|4260|4254|0
1722578160000|2024-08-02 05:56:00|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|0
1722578170000|2024-08-02 05:56:10|4261|4255|4261.4|4255.4|4261.4|4255.4|4261|4255|0
1722578180000|2024-08-02 05:56:20|4261|4255|4261.4|4255.4|4261.4|4255.4|4261|4255|0
1722578190000|2024-08-02 05:56:30|4261|4255|4262|4256|4262|4256|4261|4255|3
1722578200000|2024-08-02 05:56:40|4261.5|4255.5|4260.5|4254.5|4262|4256|4260.5|4254.5|0
1722578220000|2024-08-02 05:57:00|4260.4|4254.4|4260.5|4254.5|4260.6|4254.6|4260.4|4254.4|1
1722578230000|2024-08-02 05:57:10|4260.4|4254.4|4260|4254|4260.4|4254.4|4260|4254|0
1722578240000|2024-08-02 05:57:20|4259.5|4253.5|4260.4|4254.4|4260.4|4254.4|4259.5|4253.5|0
1722578260000|2024-08-02 05:57:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722578270000|2024-08-02 05:57:50|4260.9|4254.9|4260.5|4254.5|4260.9|4254.9|4260.4|4254.4|0
1722578280000|2024-08-02 05:58:00|4260.9|4254.9|4261|4255|4261|4255|4260.9|4254.9|0
1722578290000|2024-08-02 05:58:10|4260.9|4254.9|4260.5|4254.5|4260.9|4254.9|4260.5|4254.5|0
1722578310000|2024-08-02 05:58:30|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1722578320000|2024-08-02 05:58:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1722578330000|2024-08-02 05:58:50|4260.5|4254.5|4260.5|4254.5|4261|4255|4260.5|4254.5|0
1722578340000|2024-08-02 05:59:00|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|0
1722578350000|2024-08-02 05:59:10|4261|4255|4261|4255|4261|4255|4261|4255|0
1722578360000|2024-08-02 05:59:20|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261|4255|0
1722578390000|2024-08-02 05:59:50|4261.5|4255.5|4262|4256|4262.4|4256.4|4261.5|4255.5|5
1722578400000|2024-08-02 06:00:00|4262.4|4256.4|4262|4256|4262.4|4256.4|4261.5|4255.5|4
1722578410000|2024-08-02 06:00:10|4261.9|4255.9|4262.1|4256.1|4262.5|4256.5|4261|4255|6
1722578420000|2024-08-02 06:00:20|4262|4256|4262.2|4256.2|4262.6|4256.6|4262|4256|8
1722578430000|2024-08-02 06:00:30|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|4
1722578440000|2024-08-02 06:00:40|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.4|4254.4|1
1722578450000|2024-08-02 06:00:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722578460000|2024-08-02 06:01:00|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722578480000|2024-08-02 06:01:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722578490000|2024-08-02 06:01:30|4260.8|4254.8|4260.4|4254.4|4260.8|4254.8|4260.4|4254.4|1
1722578510000|2024-08-02 06:01:50|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|1
1722578520000|2024-08-02 06:02:00|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|0
1722578530000|2024-08-02 06:02:10|4261|4255|4260.5|4254.5|4261|4255|4260.5|4254.5|0
1722578540000|2024-08-02 06:02:20|4260.6|4254.6|4261|4255|4261|4255|4260.5|4254.5|0
1722578560000|2024-08-02 06:02:40|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|2
1722578570000|2024-08-02 06:02:50|4260.6|4254.6|4260.9|4254.9|4260.9|4254.9|4260.5|4254.5|0
1722578580000|2024-08-02 06:03:00|4260.5|4254.5|4260.5|4254.5|4260.9|4254.9|4260.5|4254.5|0
1722578610000|2024-08-02 06:03:30|4260.4|4254.4|4260|4254|4260.4|4254.4|4260|4254|0
1722578620000|2024-08-02 06:03:40|4260.4|4254.4|4261.5|4255.5|4261.5|4255.5|4260|4254|1
1722578630000|2024-08-02 06:03:50|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.5|4254.5|0
1722578640000|2024-08-02 06:04:00|4260.4|4254.4|4260.5|4254.5|4260.5|4254.5|4260.4|4254.4|0
1722578650000|2024-08-02 06:04:10|4260.9|4254.9|4260.5|4254.5|4260.9|4254.9|4260.5|4254.5|0
1722578660000|2024-08-02 06:04:20|4261|4255|4260.9|4254.9|4261|4255|4260.5|4254.5|0
1722578670000|2024-08-02 06:04:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722578680000|2024-08-02 06:04:40|4260.1|4254.1|4259|4253|4260.1|4254.1|4259|4253|0
1722578690000|2024-08-02 06:04:50|4259.4|4253.4|4259|4253|4259.4|4253.4|4259|4253|0
1722578710000|2024-08-02 06:05:10|4258.5|4252.5|4258.4|4252.4|4258.5|4252.5|4258.4|4252.4|0
1722578730000|2024-08-02 06:05:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722578740000|2024-08-02 06:05:40|4258.4|4252.4|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|1
1722578770000|2024-08-02 06:06:10|4259.9|4253.9|4259.9|4253.9|4260.3|4254.3|4259.9|4253.9|0
1722578780000|2024-08-02 06:06:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722578790000|2024-08-02 06:06:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722578800000|2024-08-02 06:06:40|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|0
1722578830000|2024-08-02 06:07:10|4258.8|4252.8|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|0
1722578840000|2024-08-02 06:07:20|4257.9|4251.9|4258.3|4252.3|4258.3|4252.3|4257.9|4251.9|0
1722578860000|2024-08-02 06:07:40|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1722578880000|2024-08-02 06:08:00|4257.3|4251.3|4257|4251|4257.3|4251.3|4256.8|4250.8|0
1722578890000|2024-08-02 06:08:10|4257.4|4251.4|4257.4|4251.4|4258|4252|4257.4|4251.4|0
1722578900000|2024-08-02 06:08:20|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1722578910000|2024-08-02 06:08:30|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1722578930000|2024-08-02 06:08:50|4258.4|4252.4|4258.8|4252.8|4258.8|4252.8|4258.4|4252.4|0
1722578940000|2024-08-02 06:09:00|4258.4|4252.4|4258.4|4252.4|4258.8|4252.8|4258.4|4252.4|0
1722578950000|2024-08-02 06:09:10|4258.8|4252.8|4259.4|4253.4|4259.4|4253.4|4258.8|4252.8|0
1722578970000|2024-08-02 06:09:30|4259.5|4253.5|4259.9|4253.9|4259.9|4253.9|4259.5|4253.5|0
1722578990000|2024-08-02 06:09:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722579000000|2024-08-02 06:10:00|4259|4253|4259.4|4253.4|4259.8|4253.8|4258.9|4252.9|0
1722579010000|2024-08-02 06:10:10|4259.5|4253.5|4259.3|4253.3|4259.9|4253.9|4259.3|4253.3|0
1722579020000|2024-08-02 06:10:20|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.5|4252.5|0
1722579040000|2024-08-02 06:10:40|4258.4|4252.4|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|0
1722579050000|2024-08-02 06:10:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722579060000|2024-08-02 06:11:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|0
1722579070000|2024-08-02 06:11:10|4260.3|4254.3|4259.9|4253.9|4260.3|4254.3|4259.9|4253.9|0
1722579080000|2024-08-02 06:11:20|4260.3|4254.3|4261|4255|4261.4|4255.4|4260.3|4254.3|0
1722579090000|2024-08-02 06:11:30|4260.9|4254.9|4260.5|4254.5|4260.9|4254.9|4260.5|4254.5|0
1722579120000|2024-08-02 06:12:00|4260.9|4254.9|4261.5|4255.5|4261.5|4255.5|4260.9|4254.9|0
1722579130000|2024-08-02 06:12:10|4261|4255|4260.1|4254.1|4261|4255|4260.1|4254.1|1
1722579140000|2024-08-02 06:12:20|4260.5|4254.5|4260.1|4254.1|4260.5|4254.5|4260.1|4254.1|0
1722579150000|2024-08-02 06:12:30|4260.5|4254.5|4258.9|4252.9|4260.5|4254.5|4258.9|4252.9|5
1722579160000|2024-08-02 06:12:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1722579180000|2024-08-02 06:13:00|4258.9|4252.9|4259.3|4253.3|4259.7|4253.7|4258.9|4252.9|0
1722579190000|2024-08-02 06:13:10|4258.8|4252.8|4258.3|4252.3|4258.8|4252.8|4257.9|4251.9|0
1722579200000|2024-08-02 06:13:20|4257.9|4251.9|4259.8|4253.8|4259.8|4253.8|4257.8|4251.8|4
1722579220000|2024-08-02 06:13:40|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1722579260000|2024-08-02 06:14:20|4258.4|4252.4|4257.4|4251.4|4258.4|4252.4|4257.4|4251.4|1
1722579270000|2024-08-02 06:14:30|4257|4251|4255.9|4249.9|4257|4251|4255.9|4249.9|0
1722579280000|2024-08-02 06:14:40|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|1
1722579290000|2024-08-02 06:14:50|4256.3|4250.3|4256.7|4250.7|4256.7|4250.7|4256.3|4250.3|0
1722579300000|2024-08-02 06:15:00|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1722579310000|2024-08-02 06:15:10|4256.9|4250.9|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|0
1722579330000|2024-08-02 06:15:30|4256.9|4250.9|4257.9|4251.9|4258.3|4252.3|4256.9|4250.9|0
1722579340000|2024-08-02 06:15:40|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722579350000|2024-08-02 06:15:50|4257.7|4251.7|4257.9|4251.9|4258.4|4252.4|4257.7|4251.7|0
1722579360000|2024-08-02 06:16:00|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1722579370000|2024-08-02 06:16:10|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1722579380000|2024-08-02 06:16:20|4258.4|4252.4|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|1
1722579390000|2024-08-02 06:16:30|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|11
1722579400000|2024-08-02 06:16:40|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|5
1722579410000|2024-08-02 06:16:50|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1722579420000|2024-08-02 06:17:00|4255.4|4249.4|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|0
1722579430000|2024-08-02 06:17:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722579440000|2024-08-02 06:17:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722579450000|2024-08-02 06:17:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1722579470000|2024-08-02 06:17:50|4255.5|4249.5|4255.4|4249.4|4255.5|4249.5|4255.4|4249.4|0
1722579480000|2024-08-02 06:18:00|||||||||2
1722579490000|2024-08-02 06:18:10|4258.1|4252.1|4258.5|4252.5|4258.5|4252.5|4258.1|4252.1|3
1722579500000|2024-08-02 06:18:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1722579510000|2024-08-02 06:18:30|4258.5|4252.5|4258.9|4252.9|4258.9|4252.9|4258.5|4252.5|0
1722579520000|2024-08-02 06:18:40|4259.5|4253.5|4259.9|4253.9|4259.9|4253.9|4259.5|4253.5|0
1722579550000|2024-08-02 06:19:10|4259.5|4253.5|4259.5|4253.5|4259.9|4253.9|4259.5|4253.5|0
1722579570000|2024-08-02 06:19:30|4259.1|4253.1|4259.5|4253.5|4259.5|4253.5|4259.1|4253.1|0
1722579580000|2024-08-02 06:19:40|4259.1|4253.1|4259.5|4253.5|4259.5|4253.5|4259.1|4253.1|0
1722579590000|2024-08-02 06:19:50|4260.1|4254.1|4260.5|4254.5|4260.5|4254.5|4260.1|4254.1|0
1722579600000|2024-08-02 06:20:00|4260.1|4254.1|4259.5|4253.5|4260.1|4254.1|4259.1|4253.1|0
1722579610000|2024-08-02 06:20:10|4259.1|4253.1|4260.1|4254.1|4260.1|4254.1|4259.1|4253.1|0
1722579620000|2024-08-02 06:20:20|4260.5|4254.5|4260.1|4254.1|4260.5|4254.5|4260|4254|0
1722579630000|2024-08-02 06:20:30|4260|4254|4260.1|4254.1|4260.1|4254.1|4260|4254|0
1722579640000|2024-08-02 06:20:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722579650000|2024-08-02 06:20:50|4260.1|4254.1|4259.6|4253.6|4260.5|4254.5|4259.6|4253.6|0
1722579660000|2024-08-02 06:21:00|4260|4254|4260|4254|4260|4254|4260|4254|0
1722579680000|2024-08-02 06:21:20|4261.1|4255.1|4261.7|4255.7|4261.7|4255.7|4261.1|4255.1|1
1722579690000|2024-08-02 06:21:30|4261.2|4255.2|4259.1|4253.1|4261.2|4255.2|4258.6|4252.6|52
1722579710000|2024-08-02 06:21:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722579740000|2024-08-02 06:22:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1722579750000|2024-08-02 06:22:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722579760000|2024-08-02 06:22:40|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1722579780000|2024-08-02 06:23:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722579790000|2024-08-02 06:23:10|4259.5|4253.5|4258.6|4252.6|4259.6|4253.6|4258.6|4252.6|0
1722579810000|2024-08-02 06:23:30|4259.1|4253.1|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1722579820000|2024-08-02 06:23:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1722579830000|2024-08-02 06:23:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1722579840000|2024-08-02 06:24:00|4258.7|4252.7|4258.7|4252.7|4259.1|4253.1|4258.6|4252.6|0
1722579850000|2024-08-02 06:24:10|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|0
1722579860000|2024-08-02 06:24:20|4259.2|4253.2|4259.7|4253.7|4260.1|4254.1|4259.2|4253.2|0
1722579870000|2024-08-02 06:24:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1722579880000|2024-08-02 06:24:40|4259.7|4253.7|4259.7|4253.7|4260.1|4254.1|4259.6|4253.6|0
1722579890000|2024-08-02 06:24:50|4260|4254|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|0
1722579900000|2024-08-02 06:25:00|4259.7|4253.7|4260.1|4254.1|4260.5|4254.5|4259.7|4253.7|0
1722579910000|2024-08-02 06:25:10|4260.5|4254.5|4260.1|4254.1|4260.5|4254.5|4259.7|4253.7|0
1722579920000|2024-08-02 06:25:20|4259.7|4253.7|4259.6|4253.6|4259.7|4253.7|4259.6|4253.6|0
1722579930000|2024-08-02 06:25:30|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|3
1722579970000|2024-08-02 06:26:10|4259.7|4253.7|4260.5|4254.5|4260.5|4254.5|4259.7|4253.7|0
1722579980000|2024-08-02 06:26:20|4260.1|4254.1|4260.5|4254.5|4260.5|4254.5|4259.7|4253.7|0
1722579990000|2024-08-02 06:26:30|4259.9|4253.9|4259|4253|4259.9|4253.9|4259|4253|0
1722580000000|2024-08-02 06:26:40|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259.6|4253.6|0
1722580010000|2024-08-02 06:26:50|4260|4254|4258.1|4252.1|4260|4254|4258.1|4252.1|0
1722580020000|2024-08-02 06:27:00|4258.5|4252.5|4258.1|4252.1|4258.5|4252.5|4258.1|4252.1|0
1722580030000|2024-08-02 06:27:10|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1722580040000|2024-08-02 06:27:20|4258.1|4252.1|4256.5|4250.5|4258.5|4252.5|4256.1|4250.1|1
1722580050000|2024-08-02 06:27:30|4256.6|4250.6|4256.5|4250.5|4257.6|4251.6|4256.5|4250.5|1
1722580060000|2024-08-02 06:27:40|4256|4250|4256|4250|4256|4250|4256|4250|0
1722580070000|2024-08-02 06:27:50|4256.5|4250.5|4256.1|4250.1|4256.5|4250.5|4256.1|4250.1|0
1722580080000|2024-08-02 06:28:00|4256.5|4250.5|4256.1|4250.1|4256.5|4250.5|4256.1|4250.1|0
1722580090000|2024-08-02 06:28:10|4256|4250|4256|4250|4256|4250|4256|4250|0
1722580100000|2024-08-02 06:28:20|4257.2|4251.2|4258.5|4252.5|4258.5|4252.5|4257.2|4251.2|5
1722580110000|2024-08-02 06:28:30|4258|4252|4258.5|4252.5|4258.5|4252.5|4258|4252|0
1722580120000|2024-08-02 06:28:40|4259|4253|4259.6|4253.6|4259.6|4253.6|4258.6|4252.6|1
1722580130000|2024-08-02 06:28:50|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|1
1722580140000|2024-08-02 06:29:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1722580150000|2024-08-02 06:29:10|4258|4252|4259|4253|4259|4253|4258|4252|3
1722580170000|2024-08-02 06:29:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722580190000|2024-08-02 06:29:50|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1722580200000|2024-08-02 06:30:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|12
1722580210000|2024-08-02 06:30:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1722580240000|2024-08-02 06:30:40|4259|4253|4259.4|4253.4|4259.4|4253.4|4259|4253|1
1722580250000|2024-08-02 06:30:50|4259|4253|4259|4253|4259.4|4253.4|4259|4253|0
1722580260000|2024-08-02 06:31:00|4259.4|4253.4|4260.5|4254.5|4260.5|4254.5|4259.4|4253.4|1
1722580270000|2024-08-02 06:31:10|4260|4254|4260.1|4254.1|4260.5|4254.5|4260|4254|0
1722580280000|2024-08-02 06:31:20|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.1|4254.1|1
1722580290000|2024-08-02 06:31:30|4260.9|4254.9|4260.1|4254.1|4260.9|4254.9|4260|4254|0
1722580300000|2024-08-02 06:31:40|4260.5|4254.5|4260.1|4254.1|4260.5|4254.5|4260|4254|0
1722580310000|2024-08-02 06:31:50|4259.1|4253.1|4259.5|4253.5|4259.5|4253.5|4259.1|4253.1|1
1722580320000|2024-08-02 06:32:00|4259.1|4253.1|4259.6|4253.6|4260|4254|4259.1|4253.1|0
1722580330000|2024-08-02 06:32:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259|4253|0
1722580340000|2024-08-02 06:32:20|4259|4253|4259|4253|4259|4253|4259|4253|0
1722580350000|2024-08-02 06:32:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|2
1722580400000|2024-08-02 06:33:20|4257.9|4251.9|4258|4252|4258|4252|4257.9|4251.9|19
1722580410000|2024-08-02 06:33:30|4256.6|4250.6|4258|4252|4258|4252|4256.5|4250.5|1
1722580420000|2024-08-02 06:33:40|4257.6|4251.6|4257.6|4251.6|4258|4252|4257.6|4251.6|0
1722580430000|2024-08-02 06:33:50|4258|4252|4257.6|4251.6|4258|4252|4257.6|4251.6|0
1722580440000|2024-08-02 06:34:00|4258|4252|4258.6|4252.6|4258.6|4252.6|4258|4252|0
1722580460000|2024-08-02 06:34:20|4259|4253|4258.6|4252.6|4259|4253|4258.6|4252.6|0
1722580490000|2024-08-02 06:34:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722580500000|2024-08-02 06:35:00|4258.8|4252.8|4258|4252|4258.8|4252.8|4258|4252|2
1722580510000|2024-08-02 06:35:10|4258.4|4252.4|4258|4252|4258.4|4252.4|4258|4252|0
1722580520000|2024-08-02 06:35:20|4257.7|4251.7|4258.5|4252.5|4258.5|4252.5|4257.6|4251.6|0
1722580530000|2024-08-02 06:35:30|4258.1|4252.1|4257.5|4251.5|4258.1|4252.1|4257.5|4251.5|0
1722580540000|2024-08-02 06:35:40|4257.6|4251.6|4258|4252|4258|4252|4257.6|4251.6|0
1722580550000|2024-08-02 06:35:50|4257.6|4251.6|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|0
1722580560000|2024-08-02 06:36:00|4256.6|4250.6|4257|4251|4257|4251|4256.6|4250.6|0
1722580570000|2024-08-02 06:36:10|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1722580580000|2024-08-02 06:36:20|4257|4251|4257.9|4251.9|4257.9|4251.9|4256.6|4250.6|0
1722580590000|2024-08-02 06:36:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257|4251|0
1722580610000|2024-08-02 06:36:50|4257.9|4251.9|4261.2|4255.2|4261.4|4255.4|4257.5|4251.5|28
1722580630000|2024-08-02 06:37:10|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722580640000|2024-08-02 06:37:20|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|1
1722580650000|2024-08-02 06:37:30|||||||||1
1722580670000|2024-08-02 06:37:50|||||||||3
1722580680000|2024-08-02 06:38:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|2
1722580690000|2024-08-02 06:38:10|4261.6|4255.6|4261|4255|4261.6|4255.6|4261|4255|2
1722580700000|2024-08-02 06:38:20|4261.4|4255.4|4261.8|4255.8|4261.9|4255.9|4261.4|4255.4|0
1722580730000|2024-08-02 06:38:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722580740000|2024-08-02 06:39:00|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722580750000|2024-08-02 06:39:10|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722580790000|2024-08-02 06:39:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1722580800000|2024-08-02 06:40:00|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1722580810000|2024-08-02 06:40:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722580860000|2024-08-02 06:41:00|4262.3|4256.3|4261.9|4255.9|4262.3|4256.3|4261.9|4255.9|1
1722580870000|2024-08-02 06:41:10|4261.8|4255.8|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|2
1722580880000|2024-08-02 06:41:20|4261|4255|4260.9|4254.9|4261|4255|4260.9|4254.9|0
1722580910000|2024-08-02 06:41:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722580920000|2024-08-02 06:42:00|4261.4|4255.4|4261|4255|4261.9|4255.9|4260.9|4254.9|0
1722580930000|2024-08-02 06:42:10|4261.4|4255.4|4263|4257|4263|4257|4261.4|4255.4|3
1722580940000|2024-08-02 06:42:20|4263.4|4257.4|4263|4257|4263.4|4257.4|4263|4257|0
1722580960000|2024-08-02 06:42:40|4263.4|4257.4|4263|4257|4263.4|4257.4|4263|4257|2
1722580980000|2024-08-02 06:43:00|4262.6|4256.6|4262|4256|4262.6|4256.6|4262|4256|0
1722581000000|2024-08-02 06:43:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1722581020000|2024-08-02 06:43:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|2
1722581030000|2024-08-02 06:43:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1722581050000|2024-08-02 06:44:10|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1722581100000|2024-08-02 06:45:00|4263|4257|4262.6|4256.6|4263.5|4257.5|4262.6|4256.6|5
1722581110000|2024-08-02 06:45:10|4262.5|4256.5|4262.6|4256.6|4262.6|4256.6|4262.5|4256.5|0
1722581120000|2024-08-02 06:45:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722581130000|2024-08-02 06:45:30|4262|4256|4261.6|4255.6|4262|4256|4261.6|4255.6|2
1722581140000|2024-08-02 06:45:40|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|2
1722581150000|2024-08-02 06:45:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|6
1722581160000|2024-08-02 06:46:00|4259.7|4253.7|4260.1|4254.1|4260.6|4254.6|4259.7|4253.7|2
1722581170000|2024-08-02 06:46:10|4259.7|4253.7|4259.7|4253.7|4260.1|4254.1|4259.7|4253.7|0
1722581180000|2024-08-02 06:46:20|4259.6|4253.6|4259.2|4253.2|4259.6|4253.6|4259.2|4253.2|0
1722581190000|2024-08-02 06:46:30|4259.3|4253.3|4258.3|4252.3|4259.3|4253.3|4258.3|4252.3|0
1722581200000|2024-08-02 06:46:40|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4257.8|4251.8|0
1722581210000|2024-08-02 06:46:50|4258.7|4252.7|4258.7|4252.7|4259.1|4253.1|4258.7|4252.7|0
1722581220000|2024-08-02 06:47:00|4259.1|4253.1|4259.7|4253.7|4259.7|4253.7|4259.1|4253.1|0
1722581240000|2024-08-02 06:47:20|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722581250000|2024-08-02 06:47:30|||||||||1
1722581260000|2024-08-02 06:47:40|4258.5|4252.5|4258.1|4252.1|4258.5|4252.5|4258.1|4252.1|1
1722581270000|2024-08-02 06:47:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722581280000|2024-08-02 06:48:00|4258.1|4252.1|4259.1|4253.1|4259.1|4253.1|4258.1|4252.1|0
1722581300000|2024-08-02 06:48:20|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722581310000|2024-08-02 06:48:30|4258.7|4252.7|4258.7|4252.7|4259.1|4253.1|4258.7|4252.7|0
1722581320000|2024-08-02 06:48:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722581330000|2024-08-02 06:48:50|4259.2|4253.2|4259.2|4253.2|4259.6|4253.6|4259.2|4253.2|0
1722581340000|2024-08-02 06:49:00|4259.6|4253.6|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|0
1722581350000|2024-08-02 06:49:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722581360000|2024-08-02 06:49:20|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4259.7|4253.7|0
1722581370000|2024-08-02 06:49:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1722581380000|2024-08-02 06:49:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722581390000|2024-08-02 06:49:50|4259.2|4253.2|4259.6|4253.6|4259.6|4253.6|4259.2|4253.2|0
1722581400000|2024-08-02 06:50:00|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722581410000|2024-08-02 06:50:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722581460000|2024-08-02 06:51:00|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1722581470000|2024-08-02 06:51:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722581520000|2024-08-02 06:52:00|4258.6|4252.6|4258.6|4252.6|4259|4253|4258.6|4252.6|2
1722581530000|2024-08-02 06:52:10|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|0
1722581540000|2024-08-02 06:52:20|4260|4254|4260|4254|4260|4254|4259.6|4253.6|0
1722581550000|2024-08-02 06:52:30|4259.6|4253.6|4259.6|4253.6|4260|4254|4259.6|4253.6|0
1722581560000|2024-08-02 06:52:40|4260|4254|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|0
1722581570000|2024-08-02 06:52:50|4260.5|4254.5|4260.1|4254.1|4260.5|4254.5|4259.7|4253.7|0
1722581580000|2024-08-02 06:53:00|4259.7|4253.7|4260.1|4254.1|4260.1|4254.1|4259.7|4253.7|0
1722581590000|2024-08-02 06:53:10|4259.7|4253.7|4259.7|4253.7|4260.6|4254.6|4259.6|4253.6|0
1722581600000|2024-08-02 06:53:20|4259.2|4253.2|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|0
1722581610000|2024-08-02 06:53:30|4259.3|4253.3|4259.2|4253.2|4259.3|4253.3|4259.2|4253.2|0
1722581620000|2024-08-02 06:53:40|4259.1|4253.1|4258.7|4252.7|4259.1|4253.1|4258.3|4252.3|0
1722581630000|2024-08-02 06:53:50|4259.1|4253.1|4258.7|4252.7|4259.1|4253.1|4258.7|4252.7|0
1722581640000|2024-08-02 06:54:00|4258.3|4252.3|4258.7|4252.7|4258.7|4252.7|4258.3|4252.3|0
1722581660000|2024-08-02 06:54:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722581670000|2024-08-02 06:54:30|4259.2|4253.2|4258.2|4252.2|4259.2|4253.2|4258.2|4252.2|0
1722581680000|2024-08-02 06:54:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1722581690000|2024-08-02 06:54:50|4259.1|4253.1|4258.7|4252.7|4259.1|4253.1|4258.7|4252.7|0
1722581700000|2024-08-02 06:55:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722581710000|2024-08-02 06:55:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|0
1722581750000|2024-08-02 06:55:50|4259.5|4253.5|4259.1|4253.1|4259.5|4253.5|4259.1|4253.1|2
1722581800000|2024-08-02 06:56:40|4260|4254|4260|4254|4260|4254|4259.5|4253.5|0
1722581820000|2024-08-02 06:57:00|4259.6|4253.6|4260.1|4254.1|4260.1|4254.1|4259.1|4253.1|0
1722581850000|2024-08-02 06:57:30|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722581860000|2024-08-02 06:57:40|4260.8|4254.8|4259.7|4253.7|4260.8|4254.8|4259.7|4253.7|8
1722581890000|2024-08-02 06:58:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1722581900000|2024-08-02 06:58:20|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1722581910000|2024-08-02 06:58:30|4258.8|4252.8|4257.7|4251.7|4258.8|4252.8|4257.7|4251.7|0
1722581920000|2024-08-02 06:58:40|4258.1|4252.1|4259.2|4253.2|4259.6|4253.6|4258.1|4252.1|0
1722581940000|2024-08-02 06:59:00|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722581970000|2024-08-02 06:59:30|4259.2|4253.2|4259.7|4253.7|4260.1|4254.1|4259.2|4253.2|0
1722581980000|2024-08-02 06:59:40|4260.1|4254.1|4260.1|4254.1|4260.2|4254.2|4259.7|4253.7|0
1722582000000|2024-08-02 07:00:00|4260.5|4254.5|4259.2|4253.2|4260.6|4254.6|4258.8|4252.8|1
1722582010000|2024-08-02 07:00:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1722582020000|2024-08-02 07:00:20|4258|4252|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|2
1722582030000|2024-08-02 07:00:30|4258.2|4252.2|4257.6|4251.6|4259.1|4253.1|4257.6|4251.6|0
1722582040000|2024-08-02 07:00:40|4257.7|4251.7|4257.6|4251.6|4257.7|4251.7|4257.6|4251.6|0
1722582060000|2024-08-02 07:01:00|4258|4252|4258.1|4252.1|4258.1|4252.1|4258|4252|0
1722582090000|2024-08-02 07:01:30|4257.6|4251.6|4258|4252|4258|4252|4257.6|4251.6|0
1722582100000|2024-08-02 07:01:40|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|0
1722582110000|2024-08-02 07:01:50|4258.2|4252.2|4259|4253|4259|4253|4258.2|4252.2|0
1722582120000|2024-08-02 07:02:00|4258.6|4252.6|4257.6|4251.6|4258.6|4252.6|4257.6|4251.6|0
1722582130000|2024-08-02 07:02:10|4258|4252|4257.2|4251.2|4258|4252|4257.2|4251.2|1
1722582140000|2024-08-02 07:02:20|4257.6|4251.6|4257.2|4251.2|4257.6|4251.6|4257.2|4251.2|4
1722582150000|2024-08-02 07:02:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1722582160000|2024-08-02 07:02:40|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1722582210000|2024-08-02 07:03:30|4257.6|4251.6|4257.7|4251.7|4257.7|4251.7|4257.6|4251.6|0
1722582220000|2024-08-02 07:03:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1722582230000|2024-08-02 07:03:50|4257.7|4251.7|4258.1|4252.1|4258.9|4252.9|4256.7|4250.7|0
1722582240000|2024-08-02 07:04:00|4258.5|4252.5|4257.2|4251.2|4259|4253|4256|4250|13
1722582250000|2024-08-02 07:04:10|4255.3|4249.3|4254.7|4248.7|4256.1|4250.1|4254.7|4248.7|0
1722582260000|2024-08-02 07:04:20|4255.1|4249.1|4254.7|4248.7|4255.1|4249.1|4254.7|4248.7|0
1722582270000|2024-08-02 07:04:30|4255.1|4249.1|4254.7|4248.7|4255.1|4249.1|4254.7|4248.7|0
1722582280000|2024-08-02 07:04:40|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1722582290000|2024-08-02 07:04:50|4254.7|4248.7|4254.3|4248.3|4254.7|4248.7|4254.3|4248.3|0
1722582300000|2024-08-02 07:05:00|4254.7|4248.7|4254.7|4248.7|4255.1|4249.1|4254.7|4248.7|0
1722582310000|2024-08-02 07:05:10|4255.1|4249.1|4257.1|4251.1|4257.1|4251.1|4255.1|4249.1|0
1722582320000|2024-08-02 07:05:20|4256.7|4250.7|4256.6|4250.6|4256.7|4250.7|4256.6|4250.6|0
1722582330000|2024-08-02 07:05:30|4256|4250|4255|4249|4256|4250|4254.1|4248.1|2
1722582340000|2024-08-02 07:05:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1722582350000|2024-08-02 07:05:50|4254.2|4248.2|4254.1|4248.1|4254.2|4248.2|4254.1|4248.1|0
1722582360000|2024-08-02 07:06:00|4254.5|4248.5|4254.1|4248.1|4254.9|4248.9|4254.1|4248.1|0
1722582370000|2024-08-02 07:06:10|4255|4249|4254.1|4248.1|4256|4250|4253.1|4247.1|4
1722582380000|2024-08-02 07:06:20|4253.7|4247.7|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|0
1722582400000|2024-08-02 07:06:40|4253.1|4247.1|4252.1|4246.1|4253.1|4247.1|4252|4246|2
1722582410000|2024-08-02 07:06:50|4253|4247|4252.6|4246.6|4253|4247|4252.2|4246.2|1
1722582420000|2024-08-02 07:07:00|4252.1|4246.1|4252.6|4246.6|4253|4247|4252.1|4246.1|0
1722582430000|2024-08-02 07:07:10|4252.2|4246.2|4251.6|4245.6|4252.2|4246.2|4251.1|4245.1|0
1722582440000|2024-08-02 07:07:20|4250.8|4244.8|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|1
1722582460000|2024-08-02 07:07:40|4251.2|4245.2|4251.6|4245.6|4251.6|4245.6|4251.2|4245.2|0
1722582470000|2024-08-02 07:07:50|4252|4246|4252.1|4246.1|4252.1|4246.1|4252|4246|0
1722582490000|2024-08-02 07:08:10|4252|4246|4252.1|4246.1|4252.1|4246.1|4252|4246|0
1722582500000|2024-08-02 07:08:20|4251.6|4245.6|4252|4246|4252|4246|4251.6|4245.6|0
1722582510000|2024-08-02 07:08:30|4251.6|4245.6|4252.2|4246.2|4252.2|4246.2|4251.6|4245.6|0
1722582520000|2024-08-02 07:08:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1722582540000|2024-08-02 07:09:00|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1722582550000|2024-08-02 07:09:10|4251.7|4245.7|4251.1|4245.1|4251.7|4245.7|4251.1|4245.1|0
1722582590000|2024-08-02 07:09:50|4252|4246|4251.2|4245.2|4252|4246|4251.2|4245.2|0
1722582600000|2024-08-02 07:10:00|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1722582660000|2024-08-02 07:11:00|4252|4246|4252|4246|4252|4246|4251.6|4245.6|2
1722582680000|2024-08-02 07:11:20|4252.4|4246.4|4252.8|4246.8|4252.8|4246.8|4252.4|4246.4|0
1722582690000|2024-08-02 07:11:30|4252.4|4246.4|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|0
1722582700000|2024-08-02 07:11:40|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1722582710000|2024-08-02 07:11:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722582720000|2024-08-02 07:12:00|4254.6|4248.6|4253.9|4247.9|4254.6|4248.6|4253.9|4247.9|0
1722582730000|2024-08-02 07:12:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722582740000|2024-08-02 07:12:20|4254.2|4248.2|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|0
1722582780000|2024-08-02 07:13:00|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1722582790000|2024-08-02 07:13:10|4254.2|4248.2|4254.2|4248.2|4254.3|4248.3|4254.2|4248.2|0
1722582810000|2024-08-02 07:13:30|4254.1|4248.1|4254.2|4248.2|4254.2|4248.2|4254.1|4248.1|0
1722582840000|2024-08-02 07:14:00|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1722582870000|2024-08-02 07:14:30|4252.9|4246.9|4253.8|4247.8|4253.8|4247.8|4252.9|4246.9|20
1722582920000|2024-08-02 07:15:20|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.2|4247.2|0
1722582930000|2024-08-02 07:15:30|4253.7|4247.7|4253.3|4247.3|4253.7|4247.7|4253.3|4247.3|0
1722582940000|2024-08-02 07:15:40|4253.7|4247.7|4254.7|4248.7|4254.7|4248.7|4253.2|4247.2|0
1722582950000|2024-08-02 07:15:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1722582970000|2024-08-02 07:16:10|4254.4|4248.4|4254.8|4248.8|4254.8|4248.8|4254.4|4248.4|0
1722582980000|2024-08-02 07:16:20|4254.4|4248.4|4253.8|4247.8|4254.4|4248.4|4253.7|4247.7|1
1722582990000|2024-08-02 07:16:30|4253.9|4247.9|4254.8|4248.8|4254.8|4248.8|4253.9|4247.9|0
1722583000000|2024-08-02 07:16:40|4254.4|4248.4|4255|4249|4255.8|4249.8|4254.4|4248.4|0
1722583020000|2024-08-02 07:17:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722583030000|2024-08-02 07:17:10|4255.8|4249.8|4255|4249|4255.8|4249.8|4255|4249|0
1722583040000|2024-08-02 07:17:20|4255.4|4249.4|4255.4|4249.4|4255.8|4249.8|4255|4249|0
1722583050000|2024-08-02 07:17:30|4255.8|4249.8|4256|4250|4256.4|4250.4|4255.8|4249.8|0
1722583060000|2024-08-02 07:17:40|4256.4|4250.4|4256.8|4250.8|4256.8|4250.8|4256.4|4250.4|0
1722583070000|2024-08-02 07:17:50|4257.4|4251.4|4257.8|4251.8|4257.8|4251.8|4257.4|4251.4|0
1722583090000|2024-08-02 07:18:10|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1722583100000|2024-08-02 07:18:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1722583110000|2024-08-02 07:18:30|4258.7|4252.7|4257.9|4251.9|4258.7|4252.7|4257.9|4251.9|0
1722583120000|2024-08-02 07:18:40|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1722583130000|2024-08-02 07:18:50|4259.5|4253.5|4259.7|4253.7|4259.7|4253.7|4259.5|4253.5|0
1722583140000|2024-08-02 07:19:00|4259.3|4253.3|4259.7|4253.7|4259.7|4253.7|4259.3|4253.3|0
1722583150000|2024-08-02 07:19:10|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1722583160000|2024-08-02 07:19:20|4258.8|4252.8|4259.7|4253.7|4259.7|4253.7|4258.8|4252.8|0
1722583170000|2024-08-02 07:19:30|4260.2|4254.2|4259.1|4253.1|4260.2|4254.2|4259.1|4253.1|0
1722583180000|2024-08-02 07:19:40|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722583200000|2024-08-02 07:20:00|4259.5|4253.5|4259.6|4253.6|4259.6|4253.6|4259.5|4253.5|0
1722583210000|2024-08-02 07:20:10|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1722583220000|2024-08-02 07:20:20|4260|4254|4260|4254|4260|4254|4260|4254|0
1722583230000|2024-08-02 07:20:30|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|2
1722583240000|2024-08-02 07:20:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722583250000|2024-08-02 07:20:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.1|4253.1|0
1722583270000|2024-08-02 07:21:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722583290000|2024-08-02 07:21:30|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|6
1722583300000|2024-08-02 07:21:40|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|5
1722583320000|2024-08-02 07:22:00|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1722583330000|2024-08-02 07:22:10|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|0
1722583350000|2024-08-02 07:22:30|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1722583360000|2024-08-02 07:22:40|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722583380000|2024-08-02 07:23:00|4260.7|4254.7|4259.7|4253.7|4260.7|4254.7|4259.7|4253.7|0
1722583390000|2024-08-02 07:23:10|4259.2|4253.2|4259.6|4253.6|4259.6|4253.6|4259.2|4253.2|0
1722583400000|2024-08-02 07:23:20|4259.7|4253.7|4260.6|4254.6|4260.6|4254.6|4259.7|4253.7|0
1722583410000|2024-08-02 07:23:30|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1722583420000|2024-08-02 07:23:40|4259.6|4253.6|4259.7|4253.7|4260.1|4254.1|4259.6|4253.6|0
1722583440000|2024-08-02 07:24:00|4259.6|4253.6|4259.2|4253.2|4259.6|4253.6|4259.2|4253.2|0
1722583450000|2024-08-02 07:24:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1722583460000|2024-08-02 07:24:20|4260.7|4254.7|4260.8|4254.8|4261.6|4255.6|4260.7|4254.7|4
1722583470000|2024-08-02 07:24:30|4261.6|4255.6|4260.8|4254.8|4261.6|4255.6|4260.8|4254.8|0
1722583480000|2024-08-02 07:24:40|4261.2|4255.2|4261.6|4255.6|4261.6|4255.6|4260.8|4254.8|0
1722583490000|2024-08-02 07:24:50|4260.8|4254.8|4261.6|4255.6|4261.6|4255.6|4260.8|4254.8|0
1722583500000|2024-08-02 07:25:00|4261.2|4255.2|4261.2|4255.2|4261.6|4255.6|4261.2|4255.2|0
1722583530000|2024-08-02 07:25:30|4261.6|4255.6|4261.2|4255.2|4261.6|4255.6|4261.2|4255.2|0
1722583540000|2024-08-02 07:25:40|4261.6|4255.6|4262.2|4256.2|4262.2|4256.2|4261.6|4255.6|0
1722583550000|2024-08-02 07:25:50|4262.6|4256.6|4262.2|4256.2|4263|4257|4262.2|4256.2|7
1722583560000|2024-08-02 07:26:00|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1722583580000|2024-08-02 07:26:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1722583600000|2024-08-02 07:26:40|4262.7|4256.7|4262.8|4256.8|4263.3|4257.3|4262.7|4256.7|4
1722583620000|2024-08-02 07:27:00|4262.7|4256.7|4261.8|4255.8|4262.7|4256.7|4261.7|4255.7|0
1722583630000|2024-08-02 07:27:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722583640000|2024-08-02 07:27:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722583660000|2024-08-02 07:27:40|4262.7|4256.7|4262.8|4256.8|4263.2|4257.2|4262.7|4256.7|4
1722583680000|2024-08-02 07:28:00|4263.2|4257.2|4263.3|4257.3|4263.3|4257.3|4263.2|4257.2|4
1722583690000|2024-08-02 07:28:10|4262.9|4256.9|4262.8|4256.8|4262.9|4256.9|4262.8|4256.8|1
1722583710000|2024-08-02 07:28:30|4262.9|4256.9|4262.9|4256.9|4263.3|4257.3|4262.9|4256.9|1
1722583740000|2024-08-02 07:29:00|4262.8|4256.8|4262.9|4256.9|4262.9|4256.9|4262.8|4256.8|0
1722583750000|2024-08-02 07:29:10|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.4|4255.4|1
1722583790000|2024-08-02 07:29:50|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1722583800000|2024-08-02 07:30:00|4261.9|4255.9|4261.9|4255.9|4262.4|4256.4|4261.3|4255.3|1
1722583810000|2024-08-02 07:30:10|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|2
1722583820000|2024-08-02 07:30:20|4261.5|4255.5|4262.3|4256.3|4262.3|4256.3|4261.4|4255.4|0
1722583830000|2024-08-02 07:30:30|4261.9|4255.9|4261.8|4255.8|4261.9|4255.9|4261.4|4255.4|0
1722583840000|2024-08-02 07:30:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722583850000|2024-08-02 07:30:50|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|7
1722583900000|2024-08-02 07:31:40|4263.3|4257.3|4262.9|4256.9|4263.3|4257.3|4262.9|4256.9|1
1722583910000|2024-08-02 07:31:50|4263.3|4257.3|4262.4|4256.4|4263.3|4257.3|4262.4|4256.4|1
1722583920000|2024-08-02 07:32:00|4262|4256|4262.4|4256.4|4262.4|4256.4|4262|4256|0
1722583940000|2024-08-02 07:32:20|4260.5|4254.5|4260.9|4254.9|4261.4|4255.4|4260.4|4254.4|5
1722583950000|2024-08-02 07:32:30|4261.3|4255.3|4261.9|4255.9|4261.9|4255.9|4261.3|4255.3|0
1722583960000|2024-08-02 07:32:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1722583970000|2024-08-02 07:32:50|4261|4255|4261.9|4255.9|4261.9|4255.9|4261|4255|0
1722583980000|2024-08-02 07:33:00|4262.3|4256.3|4261.9|4255.9|4262.3|4256.3|4261.9|4255.9|0
1722583990000|2024-08-02 07:33:10|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|0
1722584000000|2024-08-02 07:33:20|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261|4255|0
1722584010000|2024-08-02 07:33:30|4261.5|4255.5|4260.9|4254.9|4261.5|4255.5|4260.5|4254.5|0
1722584020000|2024-08-02 07:33:40|4261.4|4255.4|4261.5|4255.5|4261.9|4255.9|4261|4255|0
1722584030000|2024-08-02 07:33:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1722584040000|2024-08-02 07:34:00|4262.3|4256.3|4262.4|4256.4|4262.5|4256.5|4262|4256|0
1722584050000|2024-08-02 07:34:10|4262|4256|4262|4256|4262|4256|4262|4256|0
1722584100000|2024-08-02 07:35:00|4261.9|4255.9|4261.4|4255.4|4262.4|4256.4|4261.4|4255.4|0
1722584110000|2024-08-02 07:35:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1722584140000|2024-08-02 07:35:40|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|3
1722584160000|2024-08-02 07:36:00|4263.5|4257.5|4267.9|4261.9|4267.9|4261.9|4263.5|4257.5|8
1722584170000|2024-08-02 07:36:10|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|0
1722584190000|2024-08-02 07:36:30|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|0
1722584220000|2024-08-02 07:37:00|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1722584230000|2024-08-02 07:37:10|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4264.9|4258.9|0
1722584250000|2024-08-02 07:37:30|4268.1|4262.1|4267.9|4261.9|4268.1|4262.1|4267.9|4261.9|1
1722584260000|2024-08-02 07:37:40|4267|4261|4267.4|4261.4|4267.4|4261.4|4267|4261|0
1722584270000|2024-08-02 07:37:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722584310000|2024-08-02 07:38:30|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1722584360000|2024-08-02 07:39:20|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|0
1722584380000|2024-08-02 07:39:40|4268.4|4262.4|4268.3|4262.3|4268.4|4262.4|4268.3|4262.3|5
1722584390000|2024-08-02 07:39:50|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1722584410000|2024-08-02 07:40:10|4268.5|4262.5|4267.5|4261.5|4268.5|4262.5|4267.5|4261.5|18
1722584440000|2024-08-02 07:40:40|4267.1|4261.1|4267|4261|4267.1|4261.1|4267|4261|0
1722584450000|2024-08-02 07:40:50|4266.4|4260.4|4265.5|4259.5|4266.4|4260.4|4265.5|4259.5|0
1722584460000|2024-08-02 07:41:00|4265|4259|4265.4|4259.4|4265.4|4259.4|4265|4259|0
1722584480000|2024-08-02 07:41:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1722584490000|2024-08-02 07:41:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1722584530000|2024-08-02 07:42:10|||||||||1
1722584580000|2024-08-02 07:43:00|4265.1|4259.1|4265|4259|4265.1|4259.1|4264.5|4258.5|2
1722584590000|2024-08-02 07:43:10|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|0
1722584670000|2024-08-02 07:44:30|||||||||1
1722584690000|2024-08-02 07:44:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1722584710000|2024-08-02 07:45:10|4263.6|4257.6|4265.5|4259.5|4265.5|4259.5|4263.6|4257.6|2
1722584780000|2024-08-02 07:46:20|4265.4|4259.4|4265|4259|4265.4|4259.4|4265|4259|3
1722584820000|2024-08-02 07:47:00|4264.6|4258.6|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1722584840000|2024-08-02 07:47:20|4263.8|4257.8|4263|4257|4263.8|4257.8|4263|4257|1
1722584890000|2024-08-02 07:48:10|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1722584910000|2024-08-02 07:48:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1722584930000|2024-08-02 07:48:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722584940000|2024-08-02 07:49:00|4262.1|4256.1|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1722584950000|2024-08-02 07:49:10|4262.1|4256.1|4261.7|4255.7|4262.1|4256.1|4261.7|4255.7|0
1722584960000|2024-08-02 07:49:20|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722584970000|2024-08-02 07:49:30|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1722584980000|2024-08-02 07:49:40|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722584990000|2024-08-02 07:49:50|4261.2|4255.2|4261.6|4255.6|4262|4256|4261.2|4255.2|0
1722585000000|2024-08-02 07:50:00|4262|4256|4262.1|4256.1|4262.1|4256.1|4262|4256|0
1722585010000|2024-08-02 07:50:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1722585020000|2024-08-02 07:50:20|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1722585030000|2024-08-02 07:50:30|4261.7|4255.7|4262.1|4256.1|4262.1|4256.1|4261.7|4255.7|0
1722585040000|2024-08-02 07:50:40|4261.7|4255.7|4262.1|4256.1|4262.1|4256.1|4261.7|4255.7|0
1722585050000|2024-08-02 07:50:50|4261.6|4255.6|4262|4256|4262|4256|4261.6|4255.6|0
1722585080000|2024-08-02 07:51:20|4262.5|4256.5|4262.6|4256.6|4263|4257|4262.5|4256.5|1
1722585100000|2024-08-02 07:51:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1722585120000|2024-08-02 07:52:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1722585130000|2024-08-02 07:52:10|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|0
1722585140000|2024-08-02 07:52:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1722585190000|2024-08-02 07:53:10|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722585230000|2024-08-02 07:53:50|4264.7|4258.7|4264.7|4258.7|4265.1|4259.1|4264.7|4258.7|0
1722585240000|2024-08-02 07:54:00|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|1
1722585250000|2024-08-02 07:54:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1722585300000|2024-08-02 07:55:00|4263.7|4257.7|4264.1|4258.1|4264.1|4258.1|4263.7|4257.7|0
1722585310000|2024-08-02 07:55:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722585330000|2024-08-02 07:55:30|4263.9|4257.9|4264.3|4258.3|4264.3|4258.3|4263.9|4257.9|0
1722585370000|2024-08-02 07:56:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1722585420000|2024-08-02 07:57:00|4265.1|4259.1|4264.7|4258.7|4265.1|4259.1|4264.7|4258.7|0
1722585430000|2024-08-02 07:57:10|4265.1|4259.1|4264.7|4258.7|4265.1|4259.1|4264.7|4258.7|0
1722585470000|2024-08-02 07:57:50|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|0
1722585520000|2024-08-02 07:58:40|4265.3|4259.3|4266.7|4260.7|4267.1|4261.1|4264.7|4258.7|0
1722585540000|2024-08-02 07:59:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722585550000|2024-08-02 07:59:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722585580000|2024-08-02 07:59:40|4266.6|4260.6|4265.2|4259.2|4266.6|4260.6|4265.2|4259.2|2
1722585630000|2024-08-02 08:00:30|4265.1|4259.1|4265.2|4259.2|4265.6|4259.6|4265.1|4259.1|1
1722585640000|2024-08-02 08:00:40|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|0
1722585710000|2024-08-02 08:01:50|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|1
1722585720000|2024-08-02 08:02:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722585730000|2024-08-02 08:02:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722585740000|2024-08-02 08:02:20|4265.7|4259.7|4266.1|4260.1|4266.1|4260.1|4265.7|4259.7|0
1722585750000|2024-08-02 08:02:30|4265.7|4259.7|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|0
1722585760000|2024-08-02 08:02:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722585770000|2024-08-02 08:02:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4265.7|4259.7|1
1722585780000|2024-08-02 08:03:00|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722585810000|2024-08-02 08:03:30|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722585820000|2024-08-02 08:03:40|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1722585840000|2024-08-02 08:04:00|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1722585870000|2024-08-02 08:04:30|4264.8|4258.8|4264.2|4258.2|4264.8|4258.8|4264.2|4258.2|1
1722585880000|2024-08-02 08:04:40|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|0
1722585890000|2024-08-02 08:04:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1722585900000|2024-08-02 08:05:00|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722585920000|2024-08-02 08:05:20|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1722585940000|2024-08-02 08:05:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722585950000|2024-08-02 08:05:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1722585960000|2024-08-02 08:06:00|4262.7|4256.7|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|0
1722585970000|2024-08-02 08:06:10|4262.1|4256.1|4260.6|4254.6|4262.1|4256.1|4260.1|4254.1|1
1722585980000|2024-08-02 08:06:20|4261.1|4255.1|4262.1|4256.1|4262.1|4256.1|4261.1|4255.1|0
1722586000000|2024-08-02 08:06:40|4261.7|4255.7|4261.2|4255.2|4261.7|4255.7|4261.2|4255.2|0
1722586010000|2024-08-02 08:06:50|4261.6|4255.6|4261.2|4255.2|4261.6|4255.6|4261.2|4255.2|0
1722586020000|2024-08-02 08:07:00|4260.1|4254.1|4262.1|4256.1|4262.1|4256.1|4260.1|4254.1|1
1722586070000|2024-08-02 08:07:50|4262.6|4256.6|4262.2|4256.2|4262.6|4256.6|4262.2|4256.2|0
1722586080000|2024-08-02 08:08:00|4263.1|4257.1|4262.2|4256.2|4263.1|4257.1|4262.2|4256.2|0
1722586090000|2024-08-02 08:08:10|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|0
1722586100000|2024-08-02 08:08:20|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|1
1722586170000|2024-08-02 08:09:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|2
1722586180000|2024-08-02 08:09:40|4262.3|4256.3|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|0
1722586190000|2024-08-02 08:09:50|4262.3|4256.3|4262.8|4256.8|4263.2|4257.2|4262.3|4256.3|0
1722586200000|2024-08-02 08:10:00|4262.4|4256.4|4262.8|4256.8|4262.8|4256.8|4262.4|4256.4|0
1722586210000|2024-08-02 08:10:10|4262.4|4256.4|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|0
1722586220000|2024-08-02 08:10:20|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1722586250000|2024-08-02 08:10:50|4263.2|4257.2|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|0
1722586280000|2024-08-02 08:11:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1722586290000|2024-08-02 08:11:30|4260.8|4254.8|4261.2|4255.2|4261.2|4255.2|4260.8|4254.8|0
1722586300000|2024-08-02 08:11:40|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|0
1722586310000|2024-08-02 08:11:50|4260.4|4254.4|4260.3|4254.3|4260.4|4254.4|4260.3|4254.3|0
1722586330000|2024-08-02 08:12:10|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722586340000|2024-08-02 08:12:20|4259.9|4253.9|4260.3|4254.3|4260.3|4254.3|4259.9|4253.9|0
1722586350000|2024-08-02 08:12:30|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1722586360000|2024-08-02 08:12:40|4259.5|4253.5|4259.4|4253.4|4259.5|4253.5|4259.4|4253.4|0
1722586380000|2024-08-02 08:13:00|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|0
1722586400000|2024-08-02 08:13:20|4258.8|4252.8|4258.8|4252.8|4259.2|4253.2|4258.8|4252.8|0
1722586410000|2024-08-02 08:13:30|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1722586420000|2024-08-02 08:13:40|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1722586500000|2024-08-02 08:15:00|4258.9|4252.9|4259.3|4253.3|4259.3|4253.3|4258.9|4252.9|0
1722586510000|2024-08-02 08:15:10|4257.4|4251.4|4257.8|4251.8|4257.8|4251.8|4257.4|4251.4|13
1722586520000|2024-08-02 08:15:20|4256.8|4250.8|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|2
1722586560000|2024-08-02 08:16:00|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1722586570000|2024-08-02 08:16:10|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|8
1722586580000|2024-08-02 08:16:20|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1722586600000|2024-08-02 08:16:40|4258|4252|4258|4252|4258|4252|4258|4252|1
1722586660000|2024-08-02 08:17:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|1
1722586670000|2024-08-02 08:17:50|4257.3|4251.3|4256.9|4250.9|4257.3|4251.3|4256.9|4250.9|0
1722586680000|2024-08-02 08:18:00|4256.5|4250.5|4256.9|4250.9|4256.9|4250.9|4256|4250|20
1722586690000|2024-08-02 08:18:10|4257|4251|4257.4|4251.4|4257.5|4251.5|4257|4251|0
1722586700000|2024-08-02 08:18:20|4256.8|4250.8|4256.4|4250.4|4256.8|4250.8|4255.9|4249.9|1
1722586710000|2024-08-02 08:18:30|4257|4251|4256.5|4250.5|4257|4251|4256.4|4250.4|1
1722586720000|2024-08-02 08:18:40|4257|4251|4257|4251|4257|4251|4257|4251|0
1722586750000|2024-08-02 08:19:10|4257.4|4251.4|4258|4252|4258|4252|4257.4|4251.4|1
1722586760000|2024-08-02 08:19:20|4257.9|4251.9|4257.5|4251.5|4257.9|4251.9|4257.5|4251.5|0
1722586780000|2024-08-02 08:19:40|4257|4251|4256|4250|4257.4|4251.4|4255.9|4249.9|6
1722586790000|2024-08-02 08:19:50|||||||||4
1722586800000|2024-08-02 08:20:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722586810000|2024-08-02 08:20:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|1
1722586830000|2024-08-02 08:20:30|4255.9|4249.9|4254.4|4248.4|4255.9|4249.9|4254.4|4248.4|4
1722586890000|2024-08-02 08:21:30|4252.9|4246.9|4253.9|4247.9|4254.3|4248.3|4252.9|4246.9|9
1722586900000|2024-08-02 08:21:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|6
1722586920000|2024-08-02 08:22:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1722586930000|2024-08-02 08:22:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1722586990000|2024-08-02 08:23:10|4254.3|4248.3|4253.9|4247.9|4254.3|4248.3|4253.9|4247.9|1
1722587000000|2024-08-02 08:23:20|4253.8|4247.8|4253.8|4247.8|4253.9|4247.9|4253.8|4247.8|0
1722587010000|2024-08-02 08:23:30|||||||||3
1722587040000|2024-08-02 08:24:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1722587050000|2024-08-02 08:24:10|4253.8|4247.8|4253.9|4247.9|4253.9|4247.9|4253.8|4247.8|9
1722587060000|2024-08-02 08:24:20|4254.3|4248.3|4254.2|4248.2|4254.3|4248.3|4254.2|4248.2|1
1722587080000|2024-08-02 08:24:40|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1722587090000|2024-08-02 08:24:50|4254.7|4248.7|4255.5|4249.5|4256.4|4250.4|4254.7|4248.7|0
1722587100000|2024-08-02 08:25:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722587130000|2024-08-02 08:25:30|4255.8|4249.8|4255.7|4249.7|4255.8|4249.8|4255.7|4249.7|0
1722587140000|2024-08-02 08:25:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|2
1722587150000|2024-08-02 08:25:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1722587180000|2024-08-02 08:26:20|4255.7|4249.7|4256.3|4250.3|4256.3|4250.3|4255.4|4249.4|0
1722587220000|2024-08-02 08:27:00|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|0
1722587270000|2024-08-02 08:27:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4254.5|4248.5|1
1722587280000|2024-08-02 08:28:00|4255.5|4249.5|4254.5|4248.5|4256.3|4250.3|4254.1|4248.1|16
1722587290000|2024-08-02 08:28:10|4255.5|4249.5|4255.5|4249.5|4255.9|4249.9|4255.5|4249.5|0
1722587330000|2024-08-02 08:28:50|4255.4|4249.4|4255.5|4249.5|4255.5|4249.5|4255.4|4249.4|0
1722587340000|2024-08-02 08:29:00|4255.9|4249.9|4256|4250|4256|4250|4255.9|4249.9|0
1722587350000|2024-08-02 08:29:10|4255.5|4249.5|4255.4|4249.4|4255.5|4249.5|4255|4249|0
1722587380000|2024-08-02 08:29:40|4255|4249|4255.4|4249.4|4255.4|4249.4|4255|4249|0
1722587390000|2024-08-02 08:29:50|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|0
1722587400000|2024-08-02 08:30:00|4256|4250|4256|4250|4256|4250|4256|4250|0
1722587410000|2024-08-02 08:30:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1722587420000|2024-08-02 08:30:20|4256|4250|4256|4250|4256|4250|4256|4250|0
1722587430000|2024-08-02 08:30:30|4255.5|4249.5|4255.3|4249.3|4255.5|4249.5|4255.3|4249.3|3
1722587480000|2024-08-02 08:31:20|4255.8|4249.8|4255.4|4249.4|4255.8|4249.8|4255.4|4249.4|0
1722587500000|2024-08-02 08:31:40|4255.5|4249.5|4255.4|4249.4|4255.5|4249.5|4255.4|4249.4|0
1722587520000|2024-08-02 08:32:00|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.4|4249.4|0
1722587530000|2024-08-02 08:32:10|4255.4|4249.4|4254.9|4248.9|4255.5|4249.5|4254.9|4248.9|0
1722587540000|2024-08-02 08:32:20|4254.5|4248.5|4254.4|4248.4|4254.5|4248.5|4254|4248|0
1722587560000|2024-08-02 08:32:40|4253.9|4247.9|4253.8|4247.8|4253.9|4247.9|4253.8|4247.8|0
1722587570000|2024-08-02 08:32:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1722587680000|2024-08-02 08:34:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1722587700000|2024-08-02 08:35:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1722587710000|2024-08-02 08:35:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1722587770000|2024-08-02 08:36:10|4255.4|4249.4|4254.8|4248.8|4255.4|4249.4|4254.8|4248.8|0
1722587780000|2024-08-02 08:36:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|2
1722587790000|2024-08-02 08:36:30|4253.9|4247.9|4254.4|4248.4|4254.9|4248.9|4253.9|4247.9|0
1722587810000|2024-08-02 08:36:50|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1722587820000|2024-08-02 08:37:00|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1722587830000|2024-08-02 08:37:10|4255|4249|4255.4|4249.4|4255.4|4249.4|4255|4249|1
1722587840000|2024-08-02 08:37:20|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1722587880000|2024-08-02 08:38:00|4254.5|4248.5|4254.5|4248.5|4254.9|4248.9|4254.5|4248.5|0
1722587890000|2024-08-02 08:38:10|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1722587900000|2024-08-02 08:38:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|0
1722587910000|2024-08-02 08:38:30|4253.8|4247.8|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|0
1722587930000|2024-08-02 08:38:50|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1722587940000|2024-08-02 08:39:00|4253.9|4247.9|4254.3|4248.3|4254.3|4248.3|4253.9|4247.9|0
1722587950000|2024-08-02 08:39:10|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1722587960000|2024-08-02 08:39:20|4254.4|4248.4|4254.8|4248.8|4254.8|4248.8|4254.4|4248.4|1
1722587980000|2024-08-02 08:39:40|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|0
1722587990000|2024-08-02 08:39:50|4254.9|4248.9|4255.3|4249.3|4255.3|4249.3|4254.9|4248.9|0
1722588000000|2024-08-02 08:40:00|4255.9|4249.9|4257|4251|4257.4|4251.4|4255.9|4249.9|1
1722588010000|2024-08-02 08:40:10|4256.8|4250.8|4257.3|4251.3|4257.3|4251.3|4256.4|4250.4|0
1722588020000|2024-08-02 08:40:20|4256.9|4250.9|4257.3|4251.3|4257.3|4251.3|4256.9|4250.9|0
1722588030000|2024-08-02 08:40:30|4256.5|4250.5|4256.4|4250.4|4256.5|4250.5|4256.4|4250.4|0
1722588040000|2024-08-02 08:40:40|4255.8|4249.8|4255.4|4249.4|4255.8|4249.8|4255.4|4249.4|1
1722588050000|2024-08-02 08:40:50|4254.6|4248.6|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|0
1722588080000|2024-08-02 08:41:20|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1722588090000|2024-08-02 08:41:30|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1722588110000|2024-08-02 08:41:50|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1722588120000|2024-08-02 08:42:00|4256.3|4250.3|4256.4|4250.4|4256.4|4250.4|4256.3|4250.3|0
1722588150000|2024-08-02 08:42:30|4256.8|4250.8|4257.8|4251.8|4257.8|4251.8|4256.8|4250.8|0
1722588170000|2024-08-02 08:42:50|4256.9|4250.9|4256.8|4250.8|4256.9|4250.9|4256.4|4250.4|1
1722588180000|2024-08-02 08:43:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1722588190000|2024-08-02 08:43:10|4256.9|4250.9|4257.5|4251.5|4257.5|4251.5|4256.9|4250.9|0
1722588210000|2024-08-02 08:43:30|4257.9|4251.9|4257.8|4251.8|4257.9|4251.9|4257.8|4251.8|10
1722588240000|2024-08-02 08:44:00|4257.9|4251.9|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|8
1722588250000|2024-08-02 08:44:10|4258.3|4252.3|4257.7|4251.7|4258.3|4252.3|4257.7|4251.7|0
1722588260000|2024-08-02 08:44:20|4258.2|4252.2|4258.3|4252.3|4258.3|4252.3|4258.2|4252.2|0
1722588290000|2024-08-02 08:44:50|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|2
1722588300000|2024-08-02 08:45:00|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|0
1722588360000|2024-08-02 08:46:00|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|1
1722588380000|2024-08-02 08:46:20|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1722588390000|2024-08-02 08:46:30|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1722588400000|2024-08-02 08:46:40|4258.7|4252.7|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|0
1722588420000|2024-08-02 08:47:00|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1722588430000|2024-08-02 08:47:10|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1722588440000|2024-08-02 08:47:20|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722588460000|2024-08-02 08:47:40|4258.6|4252.6|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1722588470000|2024-08-02 08:47:50|4258.6|4252.6|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1722588480000|2024-08-02 08:48:00|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1722588490000|2024-08-02 08:48:10|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|1
1722588520000|2024-08-02 08:48:40|4258.7|4252.7|4259.1|4253.1|4259.1|4253.1|4258.7|4252.7|0
1722588530000|2024-08-02 08:48:50|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|0
1722588540000|2024-08-02 08:49:00|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|2
1722588550000|2024-08-02 08:49:10|4259.4|4253.4|4259.7|4253.7|4259.7|4253.7|4259.4|4253.4|0
1722588570000|2024-08-02 08:49:30|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1722588580000|2024-08-02 08:49:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1722588590000|2024-08-02 08:49:50|4259.8|4253.8|4260.2|4254.2|4260.2|4254.2|4259.8|4253.8|0
1722588610000|2024-08-02 08:50:10|4260.7|4254.7|4260.8|4254.8|4260.8|4254.8|4260.7|4254.7|0
1722588620000|2024-08-02 08:50:20|4260.6|4254.6|4258.3|4252.3|4260.6|4254.6|4258.3|4252.3|3
1722588630000|2024-08-02 08:50:30|4258.2|4252.2|4258.6|4252.6|4258.6|4252.6|4258.2|4252.2|0
1722588640000|2024-08-02 08:50:40|4258.1|4252.1|4258.6|4252.6|4259.1|4253.1|4258.1|4252.1|1
1722588650000|2024-08-02 08:50:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1722588660000|2024-08-02 08:51:00|4258.3|4252.3|4259.1|4253.1|4259.1|4253.1|4258.3|4252.3|1
1722588670000|2024-08-02 08:51:10|4258.2|4252.2|4258.3|4252.3|4258.7|4252.7|4258.2|4252.2|0
1722588680000|2024-08-02 08:51:20|4258.2|4252.2|4258.6|4252.6|4258.7|4252.7|4258.2|4252.2|0
1722588690000|2024-08-02 08:51:30|4259.1|4253.1|4259.2|4253.2|4259.2|4253.2|4259.1|4253.1|0
1722588700000|2024-08-02 08:51:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1722588710000|2024-08-02 08:51:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1722588720000|2024-08-02 08:52:00|4259.7|4253.7|4259.3|4253.3|4259.7|4253.7|4259.3|4253.3|0
1722588730000|2024-08-02 08:52:10|4259.7|4253.7|4259.8|4253.8|4260.2|4254.2|4259.3|4253.3|0
1722588740000|2024-08-02 08:52:20|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1722588750000|2024-08-02 08:52:30|4260.3|4254.3|4260.7|4254.7|4260.7|4254.7|4260.3|4254.3|0
1722588760000|2024-08-02 08:52:40|4260.4|4254.4|4260.3|4254.3|4260.4|4254.4|4260.2|4254.2|0
1722588770000|2024-08-02 08:52:50|4260.8|4254.8|4260.4|4254.4|4260.8|4254.8|4260.4|4254.4|0
1722588780000|2024-08-02 08:53:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1722588800000|2024-08-02 08:53:20|4260.9|4254.9|4260.8|4254.8|4260.9|4254.9|4260.4|4254.4|0
1722588810000|2024-08-02 08:53:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722588820000|2024-08-02 08:53:40|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1722588830000|2024-08-02 08:53:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722588840000|2024-08-02 08:54:00|4260.9|4254.9|4262.3|4256.3|4262.3|4256.3|4260.9|4254.9|2
1722588860000|2024-08-02 08:54:20|4262.7|4256.7|4262.3|4256.3|4262.7|4256.7|4262.3|4256.3|4
1722588870000|2024-08-02 08:54:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722588880000|2024-08-02 08:54:40|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722588910000|2024-08-02 08:55:10|4261.3|4255.3|4260.4|4254.4|4261.3|4255.3|4260.4|4254.4|0
1722588940000|2024-08-02 08:55:40|4261.2|4255.2|4261.3|4255.3|4261.3|4255.3|4261.2|4255.2|0
1722588950000|2024-08-02 08:55:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722588960000|2024-08-02 08:56:00|4261.5|4255.5|4262.3|4256.3|4262.3|4256.3|4261.5|4255.5|1
1722588970000|2024-08-02 08:56:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722588980000|2024-08-02 08:56:20|4262.5|4256.5|4261.8|4255.8|4262.5|4256.5|4261.4|4255.4|0
1722588990000|2024-08-02 08:56:30|4262.2|4256.2|4261.8|4255.8|4262.2|4256.2|4261.8|4255.8|0
1722589000000|2024-08-02 08:56:40|4261.4|4255.4|4261.3|4255.3|4261.4|4255.4|4261.3|4255.3|0
1722589020000|2024-08-02 08:57:00|4260.9|4254.9|4261.3|4255.3|4261.3|4255.3|4260.9|4254.9|0
1722589030000|2024-08-02 08:57:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722589040000|2024-08-02 08:57:20|4262.2|4256.2|4262.3|4256.3|4262.3|4256.3|4262.2|4256.2|0
1722589050000|2024-08-02 08:57:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722589060000|2024-08-02 08:57:40|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722589070000|2024-08-02 08:57:50|4262.4|4256.4|4261.3|4255.3|4262.4|4256.4|4260.4|4254.4|0
1722589170000|2024-08-02 08:59:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1722589190000|2024-08-02 08:59:50|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1722589200000|2024-08-02 09:00:00|4260|4254|4260.3|4254.3|4260.4|4254.4|4259.7|4253.7|5
1722589210000|2024-08-02 09:00:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722589230000|2024-08-02 09:00:30|4260.5|4254.5|4259.9|4253.9|4260.9|4254.9|4259.9|4253.9|1
1722589240000|2024-08-02 09:00:40|4260.3|4254.3|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|0
1722589250000|2024-08-02 09:00:50|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1722589260000|2024-08-02 09:01:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1722589290000|2024-08-02 09:01:30|4260.5|4254.5|4260.9|4254.9|4261.4|4255.4|4260.5|4254.5|0
1722589300000|2024-08-02 09:01:40|4259.9|4253.9|4260.8|4254.8|4260.8|4254.8|4259.9|4253.9|1
1722589330000|2024-08-02 09:02:10|4261.2|4255.2|4260.8|4254.8|4261.2|4255.2|4260.8|4254.8|0
1722589340000|2024-08-02 09:02:20|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1722589350000|2024-08-02 09:02:30|4261.3|4255.3|4260.9|4254.9|4261.3|4255.3|4260.9|4254.9|0
1722589370000|2024-08-02 09:02:50|4261.3|4255.3|4261.4|4255.4|4261.4|4255.4|4261.3|4255.3|0
1722589380000|2024-08-02 09:03:00|4261.9|4255.9|4261.9|4255.9|4262.3|4256.3|4261.9|4255.9|0
1722589390000|2024-08-02 09:03:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1722589410000|2024-08-02 09:03:30|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4261.9|4255.9|0
1722589420000|2024-08-02 09:03:40|4262.5|4256.5|4262.4|4256.4|4262.5|4256.5|4262.3|4256.3|0
1722589450000|2024-08-02 09:04:10|4262.5|4256.5|4262.4|4256.4|4262.5|4256.5|4262.4|4256.4|0
1722589460000|2024-08-02 09:04:20|4262.3|4256.3|4262.4|4256.4|4262.4|4256.4|4262.3|4256.3|0
1722589470000|2024-08-02 09:04:30|4262.3|4256.3|4262.4|4256.4|4262.4|4256.4|4262.3|4256.3|0
1722589500000|2024-08-02 09:05:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1722589510000|2024-08-02 09:05:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1722589540000|2024-08-02 09:05:40|4262|4256|4261.9|4255.9|4262|4256|4261.9|4255.9|0
1722589550000|2024-08-02 09:05:50|4262|4256|4260.4|4254.4|4262|4256|4260.4|4254.4|6
1722589560000|2024-08-02 09:06:00|4260|4254|4260|4254|4260|4254|4260|4254|0
1722589570000|2024-08-02 09:06:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|18
1722589600000|2024-08-02 09:06:40|4259.1|4253.1|4258.4|4252.4|4259.9|4253.9|4258.3|4252.3|8
1722589640000|2024-08-02 09:07:20|4258|4252|4259.4|4253.4|4259.5|4253.5|4258|4252|0
1722589660000|2024-08-02 09:07:40|4259.5|4253.5|4260.4|4254.4|4260.4|4254.4|4259.5|4253.5|0
1722589670000|2024-08-02 09:07:50|4260.3|4254.3|4259.5|4253.5|4260.3|4254.3|4259.5|4253.5|0
1722589680000|2024-08-02 09:08:00|4259.9|4253.9|4258.4|4252.4|4260.4|4254.4|4258.4|4252.4|0
1722589700000|2024-08-02 09:08:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1722589710000|2024-08-02 09:08:30|4258.5|4252.5|4259.3|4253.3|4259.3|4253.3|4258.5|4252.5|0
1722589720000|2024-08-02 09:08:40|4258.9|4252.9|4258.4|4252.4|4259.3|4253.3|4258.4|4252.4|0
1722589760000|2024-08-02 09:09:20|4259.2|4253.2|4259.3|4253.3|4259.7|4253.7|4257.9|4251.9|3
1722589770000|2024-08-02 09:09:30|4258.9|4252.9|4259.3|4253.3|4259.3|4253.3|4258.9|4252.9|0
1722589800000|2024-08-02 09:10:00|4258.8|4252.8|4258.4|4252.4|4258.8|4252.8|4258.4|4252.4|0
1722589820000|2024-08-02 09:10:20|4259.2|4253.2|4259.3|4253.3|4259.4|4253.4|4259.2|4253.2|0
1722589840000|2024-08-02 09:10:40|4258.7|4252.7|4259.3|4253.3|4259.3|4253.3|4258.7|4252.7|0
1722589850000|2024-08-02 09:10:50|4260.2|4254.2|4259.4|4253.4|4260.2|4254.2|4259.4|4253.4|0
1722589860000|2024-08-02 09:11:00|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.4|4253.4|0
1722589870000|2024-08-02 09:11:10|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1722589880000|2024-08-02 09:11:20|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|0
1722589900000|2024-08-02 09:11:40|4260.3|4254.3|4259.4|4253.4|4260.3|4254.3|4259.4|4253.4|0
1722589910000|2024-08-02 09:11:50|4259.8|4253.8|4260.2|4254.2|4260.2|4254.2|4259.8|4253.8|0
1722589930000|2024-08-02 09:12:10|4259.4|4253.4|4257.5|4251.5|4259.4|4253.4|4257.5|4251.5|17
1722589940000|2024-08-02 09:12:20|4258|4252|4258|4252|4258|4252|4258|4252|0
1722589970000|2024-08-02 09:12:50|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|1
1722589980000|2024-08-02 09:13:00|4259|4253|4259|4253|4259|4253|4259|4253|0
1722590020000|2024-08-02 09:13:40|4259.5|4253.5|4260|4254|4260|4254|4259.5|4253.5|0
1722590030000|2024-08-02 09:13:50|4261|4255|4261|4255|4261|4255|4261|4255|1
1722590070000|2024-08-02 09:14:30|4261.5|4255.5|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|3
1722590120000|2024-08-02 09:15:20|4263.3|4257.3|4262.5|4256.5|4263.3|4257.3|4262.5|4256.5|1
1722590130000|2024-08-02 09:15:30|4264|4258|4263.5|4257.5|4264.2|4258.2|4263.5|4257.5|3
1722590150000|2024-08-02 09:15:50|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|1
1722590160000|2024-08-02 09:16:00|4263|4257|4263|4257|4263.5|4257.5|4263|4257|2
1722590170000|2024-08-02 09:16:10|4263.4|4257.4|4260.7|4254.7|4263.5|4257.5|4260.7|4254.7|6
1722590180000|2024-08-02 09:16:20|4260.5|4254.5|4260.7|4254.7|4261.1|4255.1|4260.5|4254.5|1
1722590190000|2024-08-02 09:16:30|4261.1|4255.1|4261.5|4255.5|4261.5|4255.5|4261.1|4255.1|0
1722590220000|2024-08-02 09:17:00|4260.7|4254.7|4261.6|4255.6|4261.6|4255.6|4260.7|4254.7|0
1722590230000|2024-08-02 09:17:10|4261.5|4255.5|4260.7|4254.7|4261.5|4255.5|4260.6|4254.6|0
1722590240000|2024-08-02 09:17:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722590260000|2024-08-02 09:17:40|4259.6|4253.6|4260.5|4254.5|4260.6|4254.6|4259.6|4253.6|0
1722590280000|2024-08-02 09:18:00|4260.1|4254.1|4261.5|4255.5|4261.5|4255.5|4260.1|4254.1|0
1722590290000|2024-08-02 09:18:10|4260.7|4254.7|4261.5|4255.5|4261.5|4255.5|4260.6|4254.6|0
1722590310000|2024-08-02 09:18:30|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1722590350000|2024-08-02 09:19:10|4262|4256|4262|4256|4262|4256|4262|4256|0
1722590360000|2024-08-02 09:19:20|4262.5|4256.5|4261.7|4255.7|4262.5|4256.5|4261.7|4255.7|0
1722590390000|2024-08-02 09:19:50|4262.1|4256.1|4263.1|4257.1|4263.1|4257.1|4262.1|4256.1|0
1722590400000|2024-08-02 09:20:00|4263.5|4257.5|4261.6|4255.6|4263.5|4257.5|4261.6|4255.6|0
1722590410000|2024-08-02 09:20:10|4261.5|4255.5|4262.6|4256.6|4262.6|4256.6|4261.5|4255.5|0
1722590450000|2024-08-02 09:20:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1722590470000|2024-08-02 09:21:10|4263.2|4257.2|4263.2|4257.2|4263.6|4257.6|4263.2|4257.2|1
1722590480000|2024-08-02 09:21:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722590490000|2024-08-02 09:21:30|4264.6|4258.6|4264.7|4258.7|4264.7|4258.7|4264.6|4258.6|0
1722590500000|2024-08-02 09:21:40|4265.6|4259.6|4264.7|4258.7|4265.6|4259.6|4264.7|4258.7|0
1722590510000|2024-08-02 09:21:50|4264.6|4258.6|4264.7|4258.7|4264.7|4258.7|4264.6|4258.6|0
1722590520000|2024-08-02 09:22:00|4264.6|4258.6|4264.7|4258.7|4264.7|4258.7|4264.6|4258.6|0
1722590530000|2024-08-02 09:22:10|4265.1|4259.1|4264.7|4258.7|4265.1|4259.1|4264.7|4258.7|0
1722590570000|2024-08-02 09:22:50|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|2
1722590590000|2024-08-02 09:23:10|4266.1|4260.1|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|6
1722590600000|2024-08-02 09:23:20|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1722590610000|2024-08-02 09:23:30|||||||||2
1722590620000|2024-08-02 09:23:40|4265.7|4259.7|4265.5|4259.5|4266.1|4260.1|4265.1|4259.1|1
1722590630000|2024-08-02 09:23:50|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722590640000|2024-08-02 09:24:00|4265.6|4259.6|4265.7|4259.7|4265.7|4259.7|4265.6|4259.6|0
1722590650000|2024-08-02 09:24:10|4266.1|4260.1|4266.2|4260.2|4266.2|4260.2|4266.1|4260.1|0
1722590660000|2024-08-02 09:24:20|4265.8|4259.8|4265.8|4259.8|4266.2|4260.2|4265.8|4259.8|20
1722590670000|2024-08-02 09:24:30|4265.4|4259.4|4265.7|4259.7|4265.8|4259.8|4265.3|4259.3|0
1722590680000|2024-08-02 09:24:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1722590690000|2024-08-02 09:24:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1722590710000|2024-08-02 09:25:10|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1722590740000|2024-08-02 09:25:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722590750000|2024-08-02 09:25:50|4265.3|4259.3|4265.7|4259.7|4265.7|4259.7|4265.3|4259.3|0
1722590770000|2024-08-02 09:26:10|4265.3|4259.3|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|0
1722590800000|2024-08-02 09:26:40|4265.3|4259.3|4265.7|4259.7|4265.7|4259.7|4265.3|4259.3|0
1722590840000|2024-08-02 09:27:20|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722590860000|2024-08-02 09:27:40|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|1
1722590870000|2024-08-02 09:27:50|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|0
1722590880000|2024-08-02 09:28:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1722590930000|2024-08-02 09:28:50|4267|4261|4268.1|4262.1|4268.3|4262.3|4267|4261|6
1722590940000|2024-08-02 09:29:00|4268.7|4262.7|4268.2|4262.2|4269.1|4263.1|4268.1|4262.1|0
1722590960000|2024-08-02 09:29:20|4266.8|4260.8|4267.4|4261.4|4267.4|4261.4|4266.7|4260.7|2
1722590970000|2024-08-02 09:29:30|4267.8|4261.8|4267.7|4261.7|4268.8|4262.8|4267.7|4261.7|0
1722590980000|2024-08-02 09:29:40|4267.8|4261.8|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|0
1722590990000|2024-08-02 09:29:50|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|0
1722591000000|2024-08-02 09:30:00|4268.4|4262.4|4270.7|4264.7|4270.7|4264.7|4268.4|4262.4|15
1722591020000|2024-08-02 09:30:20|4270.6|4264.6|4269.7|4263.7|4270.6|4264.6|4269.7|4263.7|2
1722591030000|2024-08-02 09:30:30|4270.2|4264.2|4270.7|4264.7|4270.7|4264.7|4270.2|4264.2|0
1722591040000|2024-08-02 09:30:40|4270.6|4264.6|4269.7|4263.7|4270.6|4264.6|4269.7|4263.7|0
1722591050000|2024-08-02 09:30:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722591060000|2024-08-02 09:31:00|4268.8|4262.8|4270|4264|4270|4264|4268.8|4262.8|0
1722591070000|2024-08-02 09:31:10|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.2|4262.2|5
1722591080000|2024-08-02 09:31:20|4268.2|4262.2|4268.6|4262.6|4268.6|4262.6|4268.2|4262.2|0
1722591090000|2024-08-02 09:31:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1722591100000|2024-08-02 09:31:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722591110000|2024-08-02 09:31:50|4270|4264|4269.6|4263.6|4270|4264|4269.6|4263.6|0
1722591130000|2024-08-02 09:32:10|4270|4264|4269.6|4263.6|4270|4264|4269.6|4263.6|0
1722591170000|2024-08-02 09:32:50|4270|4264|4269.6|4263.6|4270|4264|4269.6|4263.6|0
1722591200000|2024-08-02 09:33:20|4270.6|4264.6|4269.8|4263.8|4270.6|4264.6|4269.8|4263.8|0
1722591220000|2024-08-02 09:33:40|4269|4263|4267.8|4261.8|4269|4263|4267.6|4261.6|0
1722591230000|2024-08-02 09:33:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722591240000|2024-08-02 09:34:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722591250000|2024-08-02 09:34:10|4267.7|4261.7|4267.7|4261.7|4267.8|4261.8|4267.7|4261.7|1
1722591270000|2024-08-02 09:34:30|4267.2|4261.2|4267.7|4261.7|4267.7|4261.7|4267.2|4261.2|0
1722591280000|2024-08-02 09:34:40|4267.8|4261.8|4268.1|4262.1|4268.1|4262.1|4267.7|4261.7|0
1722591290000|2024-08-02 09:34:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1722591300000|2024-08-02 09:35:00|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|0
1722591310000|2024-08-02 09:35:10|4268.7|4262.7|4269.6|4263.6|4269.6|4263.6|4268.7|4262.7|0
1722591350000|2024-08-02 09:35:50|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1722591360000|2024-08-02 09:36:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722591370000|2024-08-02 09:36:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722591380000|2024-08-02 09:36:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722591390000|2024-08-02 09:36:30|4271.1|4265.1|4270.7|4264.7|4271.2|4265.2|4270.7|4264.7|2
1722591400000|2024-08-02 09:36:40|4270|4264|4269|4263|4270|4264|4269|4263|91
1722591430000|2024-08-02 09:37:10|4268.5|4262.5|4266.9|4260.9|4268.5|4262.5|4266.9|4260.9|0
1722591440000|2024-08-02 09:37:20|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|0
1722591460000|2024-08-02 09:37:40|4264.9|4258.9|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|94
1722591470000|2024-08-02 09:37:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1722591480000|2024-08-02 09:38:00|4264.9|4258.9|4265.9|4259.9|4265.9|4259.9|4264.9|4258.9|1
1722591500000|2024-08-02 09:38:20|4265|4259|4265.9|4259.9|4265.9|4259.9|4265|4259|1
1722591520000|2024-08-02 09:38:40|4265.4|4259.4|4263.9|4257.9|4265.4|4259.4|4263.9|4257.9|2
1722591530000|2024-08-02 09:38:50|4264.4|4258.4|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|0
1722591540000|2024-08-02 09:39:00|4264.9|4258.9|4265|4259|4265.4|4259.4|4264.9|4258.9|0
1722591550000|2024-08-02 09:39:10|4265.5|4259.5|4265.1|4259.1|4265.5|4259.5|4265.1|4259.1|0
1722591570000|2024-08-02 09:39:30|4265|4259|4265|4259|4265|4259|4265|4259|0
1722591580000|2024-08-02 09:39:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1722591590000|2024-08-02 09:39:50|4265|4259|4265.4|4259.4|4265.4|4259.4|4265|4259|2
1722591600000|2024-08-02 09:40:00|4265.9|4259.9|4265|4259|4265.9|4259.9|4264.9|4258.9|3
1722591610000|2024-08-02 09:40:10|4265.9|4259.9|4265|4259|4265.9|4259.9|4265|4259|0
1722591620000|2024-08-02 09:40:20|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|0
1722591630000|2024-08-02 09:40:30|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1722591640000|2024-08-02 09:40:40|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|1
1722591650000|2024-08-02 09:40:50|||||||||3
1722591660000|2024-08-02 09:41:00|4266.4|4260.4|4266.8|4260.8|4266.8|4260.8|4266.4|4260.4|1
1722591670000|2024-08-02 09:41:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1722591690000|2024-08-02 09:41:30|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1722591720000|2024-08-02 09:42:00|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1722591730000|2024-08-02 09:42:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1722591810000|2024-08-02 09:43:30|4267.9|4261.9|4266|4260|4267.9|4261.9|4266|4260|11
1722591870000|2024-08-02 09:44:30|4266.1|4260.1|4267.4|4261.4|4267.4|4261.4|4266.1|4260.1|1
1722591880000|2024-08-02 09:44:40|4267|4261|4266.9|4260.9|4267|4261|4266.9|4260.9|2
1722591890000|2024-08-02 09:44:50|4267|4261|4267|4261|4267|4261|4267|4261|0
1722591900000|2024-08-02 09:45:00|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722591920000|2024-08-02 09:45:20|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1722591930000|2024-08-02 09:45:30|4267|4261|4269.1|4263.1|4269.1|4263.1|4266.9|4260.9|26
1722591960000|2024-08-02 09:46:00|4269.5|4263.5|4269.6|4263.6|4269.6|4263.6|4269.5|4263.5|0
1722591970000|2024-08-02 09:46:10|4271|4265|4270.5|4264.5|4271|4265|4270.5|4264.5|11
1722591980000|2024-08-02 09:46:20|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1722591990000|2024-08-02 09:46:30|4271|4265|4270.9|4264.9|4271|4265|4270.5|4264.5|0
1722592000000|2024-08-02 09:46:40|4270.5|4264.5|4270.5|4264.5|4270.9|4264.9|4270.5|4264.5|0
1722592010000|2024-08-02 09:46:50|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722592020000|2024-08-02 09:47:00|4271|4265|4271.4|4265.4|4271.4|4265.4|4271|4265|1
1722592030000|2024-08-02 09:47:10|4271|4265|4270.3|4264.3|4271|4265|4270.3|4264.3|0
1722592080000|2024-08-02 09:48:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722592090000|2024-08-02 09:48:10|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1722592100000|2024-08-02 09:48:20|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1722592110000|2024-08-02 09:48:30|4270.4|4264.4|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|0
1722592120000|2024-08-02 09:48:40|4269.3|4263.3|4269.4|4263.4|4269.8|4263.8|4269.3|4263.3|0
1722592170000|2024-08-02 09:49:30|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1722592180000|2024-08-02 09:49:40|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1722592190000|2024-08-02 09:49:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1722592200000|2024-08-02 09:50:00|4269|4263|4269|4263|4269|4263|4269|4263|0
1722592230000|2024-08-02 09:50:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1722592240000|2024-08-02 09:50:40|4268|4262|4266.9|4260.9|4268|4262|4266.9|4260.9|0
1722592250000|2024-08-02 09:50:50|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1722592260000|2024-08-02 09:51:00|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1722592270000|2024-08-02 09:51:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1722592280000|2024-08-02 09:51:20|4266.5|4260.5|4266.9|4260.9|4266.9|4260.9|4266.5|4260.5|0
1722592300000|2024-08-02 09:51:40|4266.5|4260.5|4266.4|4260.4|4267|4261|4266.4|4260.4|0
1722592310000|2024-08-02 09:51:50|4265.9|4259.9|4267.3|4261.3|4267.3|4261.3|4265.9|4259.9|2
1722592320000|2024-08-02 09:52:00|4266.9|4260.9|4267|4261|4267.5|4261.5|4266.9|4260.9|0
1722592350000|2024-08-02 09:52:30|4266.3|4260.3|4265.5|4259.5|4266.3|4260.3|4265.5|4259.5|0
1722592360000|2024-08-02 09:52:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1722592380000|2024-08-02 09:53:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1722592390000|2024-08-02 09:53:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1722592410000|2024-08-02 09:53:30|4266|4260|4266|4260|4266|4260|4266|4260|0
1722592430000|2024-08-02 09:53:50|4265.9|4259.9|4265.5|4259.5|4265.9|4259.9|4265.5|4259.5|0
1722592450000|2024-08-02 09:54:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1722592460000|2024-08-02 09:54:20|4266|4260|4265|4259|4266|4260|4265|4259|2
1722592470000|2024-08-02 09:54:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1722592480000|2024-08-02 09:54:40|4266.1|4260.1|4265.4|4259.4|4266.1|4260.1|4265.4|4259.4|2
1722592490000|2024-08-02 09:54:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1722592500000|2024-08-02 09:55:00|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|5
1722592510000|2024-08-02 09:55:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1722592530000|2024-08-02 09:55:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722592540000|2024-08-02 09:55:40|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1722592560000|2024-08-02 09:56:00|4267.3|4261.3|4267.9|4261.9|4267.9|4261.9|4267.3|4261.3|2
1722592570000|2024-08-02 09:56:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1722592580000|2024-08-02 09:56:20|4268.4|4262.4|4267.8|4261.8|4268.4|4262.4|4267.8|4261.8|0
1722592620000|2024-08-02 09:57:00|4266.8|4260.8|4268.4|4262.4|4268.4|4262.4|4266.8|4260.8|2
1722592630000|2024-08-02 09:57:10|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1722592650000|2024-08-02 09:57:30|4269.2|4263.2|4269.6|4263.6|4269.6|4263.6|4269.2|4263.2|0
1722592680000|2024-08-02 09:58:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|1
1722592690000|2024-08-02 09:58:10|4268.8|4262.8|4267.2|4261.2|4268.8|4262.8|4267.2|4261.2|0
1722592700000|2024-08-02 09:58:20|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1722592710000|2024-08-02 09:58:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722592720000|2024-08-02 09:58:40|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|1
1722592740000|2024-08-02 09:59:00|4267|4261|4266.6|4260.6|4267|4261|4266.6|4260.6|0
1722592750000|2024-08-02 09:59:10|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|6
1722592760000|2024-08-02 09:59:20|4266.4|4260.4|4265.1|4259.1|4266.4|4260.4|4264.6|4258.6|5
1722592780000|2024-08-02 09:59:40|4265|4259|4264.1|4258.1|4265|4259|4264.1|4258.1|0
1722592790000|2024-08-02 09:59:50|4264.9|4258.9|4265.1|4259.1|4265.1|4259.1|4264.1|4258.1|0
1722592800000|2024-08-02 10:00:00|4265.6|4259.6|4264.5|4258.5|4265.6|4259.6|4264.5|4258.5|1
1722592830000|2024-08-02 10:00:30|4264.9|4258.9|4264.6|4258.6|4264.9|4258.9|4264.5|4258.5|0
1722592840000|2024-08-02 10:00:40|4265|4259|4265.1|4259.1|4265.1|4259.1|4265|4259|0
1722592850000|2024-08-02 10:00:50|4265.2|4259.2|4264.6|4258.6|4265.2|4259.2|4264.6|4258.6|0
1722592870000|2024-08-02 10:01:10|4265|4259|4265|4259|4265|4259|4265|4259|0
1722592880000|2024-08-02 10:01:20|4265.5|4259.5|4266.1|4260.1|4266.1|4260.1|4265.5|4259.5|1
1722592890000|2024-08-02 10:01:30|4266.2|4260.2|4265.6|4259.6|4266.2|4260.2|4265.6|4259.6|0
1722592900000|2024-08-02 10:01:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722592910000|2024-08-02 10:01:50|4266|4260|4263.1|4257.1|4266.1|4260.1|4263.1|4257.1|3
1722592930000|2024-08-02 10:02:10|4263.9|4257.9|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|1
1722592940000|2024-08-02 10:02:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1722592950000|2024-08-02 10:02:30|4264.1|4258.1|4265|4259|4265|4259|4264.1|4258.1|0
1722592960000|2024-08-02 10:02:40|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722592970000|2024-08-02 10:02:50|4265.6|4259.6|4265.2|4259.2|4265.6|4259.6|4265.2|4259.2|0
1722592980000|2024-08-02 10:03:00|4265.6|4259.6|4264.6|4258.6|4265.6|4259.6|4264.2|4258.2|0
1722592990000|2024-08-02 10:03:10|4264.2|4258.2|4264.6|4258.6|4264.6|4258.6|4264.2|4258.2|0
1722593000000|2024-08-02 10:03:20|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722593010000|2024-08-02 10:03:30|4264.3|4258.3|4264.1|4258.1|4264.3|4258.3|4264.1|4258.1|0
1722593020000|2024-08-02 10:03:40|4264|4258|4263.6|4257.6|4264|4258|4263.6|4257.6|0
1722593030000|2024-08-02 10:03:50|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1722593040000|2024-08-02 10:04:00|4264.6|4258.6|4265|4259|4265|4259|4264.6|4258.6|0
1722593050000|2024-08-02 10:04:10|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722593060000|2024-08-02 10:04:20|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1722593070000|2024-08-02 10:04:30|4265.1|4259.1|4264.7|4258.7|4265.1|4259.1|4264.6|4258.6|0
1722593080000|2024-08-02 10:04:40|4264.2|4258.2|4264.6|4258.6|4264.6|4258.6|4264.2|4258.2|0
1722593090000|2024-08-02 10:04:50|4264.2|4258.2|4264.1|4258.1|4264.2|4258.2|4264.1|4258.1|0
1722593100000|2024-08-02 10:05:00|4264.5|4258.5|4265.1|4259.1|4265.1|4259.1|4264.5|4258.5|0
1722593110000|2024-08-02 10:05:10|4262.7|4256.7|4262|4256|4262.7|4256.7|4261.6|4255.6|1
1722593120000|2024-08-02 10:05:20|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1722593160000|2024-08-02 10:06:00|4262.2|4256.2|4262.6|4256.6|4262.6|4256.6|4262.2|4256.2|0
1722593180000|2024-08-02 10:06:20|4262.2|4256.2|4262.6|4256.6|4262.6|4256.6|4262.2|4256.2|0
1722593200000|2024-08-02 10:06:40|4263.1|4257.1|4262.2|4256.2|4263.1|4257.1|4262.2|4256.2|1
1722593210000|2024-08-02 10:06:50|4262.1|4256.1|4261.1|4255.1|4262.1|4256.1|4261|4255|1
1722593230000|2024-08-02 10:07:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.6|4254.6|0
1722593240000|2024-08-02 10:07:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722593250000|2024-08-02 10:07:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1722593260000|2024-08-02 10:07:40|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|3
1722593270000|2024-08-02 10:07:50|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1722593280000|2024-08-02 10:08:00|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1722593290000|2024-08-02 10:08:10|4260.4|4254.4|4260.5|4254.5|4260.5|4254.5|4259.6|4253.6|6
1722593310000|2024-08-02 10:08:30|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|4
1722593330000|2024-08-02 10:08:50|4260.6|4254.6|4260.9|4254.9|4261|4255|4260.6|4254.6|0
1722593370000|2024-08-02 10:09:30|4261|4255|4261.9|4255.9|4261.9|4255.9|4261|4255|0
1722593380000|2024-08-02 10:09:40|4261.5|4255.5|4261.9|4255.9|4261.9|4255.9|4261.5|4255.5|0
1722593390000|2024-08-02 10:09:50|4262|4256|4263.1|4257.1|4263.1|4257.1|4262|4256|0
1722593400000|2024-08-02 10:10:00|4263.5|4257.5|4263.9|4257.9|4263.9|4257.9|4263.1|4257.1|0
1722593410000|2024-08-02 10:10:10|4263.5|4257.5|4264.1|4258.1|4264.1|4258.1|4263.5|4257.5|0
1722593430000|2024-08-02 10:10:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1722593460000|2024-08-02 10:11:00|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722593480000|2024-08-02 10:11:20|4265|4259|4265.1|4259.1|4265.1|4259.1|4265|4259|0
1722593490000|2024-08-02 10:11:30|4264.7|4258.7|4265.1|4259.1|4265.1|4259.1|4264.7|4258.7|1
1722593500000|2024-08-02 10:11:40|4265|4259|4265|4259|4265.1|4259.1|4264.6|4258.6|1
1722593510000|2024-08-02 10:11:50|4264.6|4258.6|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|0
1722593520000|2024-08-02 10:12:00|4264.4|4258.4|4264|4258|4264.4|4258.4|4264|4258|0
1722593530000|2024-08-02 10:12:10|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1722593540000|2024-08-02 10:12:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1722593550000|2024-08-02 10:12:30|4264.6|4258.6|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|0
1722593560000|2024-08-02 10:12:40|4265|4259|4265|4259|4265|4259|4265|4259|0
1722593580000|2024-08-02 10:13:00|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722593600000|2024-08-02 10:13:20|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1722593620000|2024-08-02 10:13:40|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1722593650000|2024-08-02 10:14:10|4265|4259|4265.1|4259.1|4265.1|4259.1|4265|4259|0
1722593680000|2024-08-02 10:14:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1722593700000|2024-08-02 10:15:00|4266|4260|4266.1|4260.1|4266.1|4260.1|4266|4260|0
1722593730000|2024-08-02 10:15:30|4266|4260|4266|4260|4266|4260|4266|4260|0
1722593740000|2024-08-02 10:15:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1722593760000|2024-08-02 10:16:00|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1722593770000|2024-08-02 10:16:10|4265|4259|4265|4259|4265|4259|4265|4259|0
1722593790000|2024-08-02 10:16:30|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1722593800000|2024-08-02 10:16:40|4265.1|4259.1|4265|4259|4265.1|4259.1|4265|4259|0
1722593810000|2024-08-02 10:16:50|4266|4260|4266|4260|4266|4260|4266|4260|5
1722593840000|2024-08-02 10:17:20|4265.5|4259.5|4267.4|4261.4|4267.4|4261.4|4265.5|4259.5|4
1722593850000|2024-08-02 10:17:30|4267.3|4261.3|4266.9|4260.9|4267.3|4261.3|4266.8|4260.8|2
1722593860000|2024-08-02 10:17:40|4266.5|4260.5|4266.9|4260.9|4266.9|4260.9|4266.5|4260.5|0
1722593870000|2024-08-02 10:17:50|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1722593890000|2024-08-02 10:18:10|4266|4260|4265.9|4259.9|4266|4260|4265.9|4259.9|0
1722593900000|2024-08-02 10:18:20|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1722593920000|2024-08-02 10:18:40|4266.5|4260.5|4266.4|4260.4|4266.5|4260.5|4266.4|4260.4|0
1722593940000|2024-08-02 10:19:00|||||||||1
1722593950000|2024-08-02 10:19:10|4266.8|4260.8|4266.9|4260.9|4266.9|4260.9|4266.8|4260.8|0
1722593970000|2024-08-02 10:19:30|4267|4261|4267|4261|4267.4|4261.4|4267|4261|0
1722593980000|2024-08-02 10:19:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1722593990000|2024-08-02 10:19:50|4267.9|4261.9|4267|4261|4267.9|4261.9|4267|4261|0
1722594000000|2024-08-02 10:20:00|4267.4|4261.4|4267|4261|4267.4|4261.4|4267|4261|0
1722594010000|2024-08-02 10:20:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267|4261|0
1722594020000|2024-08-02 10:20:20|4267|4261|4267.4|4261.4|4267.4|4261.4|4267|4261|0
1722594030000|2024-08-02 10:20:30|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722594070000|2024-08-02 10:21:10|4268.5|4262.5|4267.4|4261.4|4268.9|4262.9|4267.4|4261.4|0
1722594080000|2024-08-02 10:21:20|4267|4261|4267.9|4261.9|4268.4|4262.4|4267|4261|2
1722594100000|2024-08-02 10:21:40|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1722594110000|2024-08-02 10:21:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722594120000|2024-08-02 10:22:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1722594170000|2024-08-02 10:22:50|4269.1|4263.1|4268.9|4262.9|4269.1|4263.1|4268.9|4262.9|0
1722594190000|2024-08-02 10:23:10|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|0
1722594200000|2024-08-02 10:23:20|4269.4|4263.4|4267.9|4261.9|4269.4|4263.4|4267.9|4261.9|0
1722594210000|2024-08-02 10:23:30|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|0
1722594220000|2024-08-02 10:23:40|4268.4|4262.4|4267.4|4261.4|4268.4|4262.4|4267.4|4261.4|0
1722594230000|2024-08-02 10:23:50|||||||||3
1722594240000|2024-08-02 10:24:00|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|4
1722594250000|2024-08-02 10:24:10|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|1
1722594270000|2024-08-02 10:24:30|4268.3|4262.3|4267.9|4261.9|4268.8|4262.8|4267.9|4261.9|0
1722594290000|2024-08-02 10:24:50|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268|4262|0
1722594300000|2024-08-02 10:25:00|4268.8|4262.8|4268|4262|4268.9|4262.9|4268|4262|0
1722594330000|2024-08-02 10:25:30|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722594340000|2024-08-02 10:25:40|4268|4262|4268.4|4262.4|4268.4|4262.4|4268|4262|0
1722594350000|2024-08-02 10:25:50|4268|4262|4268|4262|4268|4262|4268|4262|0
1722594360000|2024-08-02 10:26:00|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722594380000|2024-08-02 10:26:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1722594400000|2024-08-02 10:26:40|||||||||2
1722594420000|2024-08-02 10:27:00|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4267.4|4261.4|0
1722594510000|2024-08-02 10:28:30|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722594540000|2024-08-02 10:29:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722594560000|2024-08-02 10:29:20|4267.2|4261.2|4266.2|4260.2|4267.2|4261.2|4265.8|4259.8|4
1722594590000|2024-08-02 10:29:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|1
1722594610000|2024-08-02 10:30:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722594620000|2024-08-02 10:30:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4265.7|4259.7|0
1722594630000|2024-08-02 10:30:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722594640000|2024-08-02 10:30:40|4266.3|4260.3|4266.7|4260.7|4266.7|4260.7|4266.3|4260.3|0
1722594660000|2024-08-02 10:31:00|4266.8|4260.8|4266.7|4260.7|4266.8|4260.8|4266.7|4260.7|0
1722594670000|2024-08-02 10:31:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.7|4260.7|0
1722594690000|2024-08-02 10:31:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1722594700000|2024-08-02 10:31:40|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722594710000|2024-08-02 10:31:50|4266.3|4260.3|4266.7|4260.7|4266.7|4260.7|4265.9|4259.9|0
1722594720000|2024-08-02 10:32:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722594730000|2024-08-02 10:32:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1722594740000|2024-08-02 10:32:20|4266.8|4260.8|4266.9|4260.9|4267.4|4261.4|4266.8|4260.8|0
1722594760000|2024-08-02 10:32:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722594780000|2024-08-02 10:33:00|4266.7|4260.7|4266.8|4260.8|4266.8|4260.8|4266.7|4260.7|0
1722594820000|2024-08-02 10:33:40|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722594840000|2024-08-02 10:34:00|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1722594890000|2024-08-02 10:34:50|4265.9|4259.9|4266.8|4260.8|4266.8|4260.8|4265.9|4259.9|0
1722594910000|2024-08-02 10:35:10|4266.1|4260.1|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|0
1722594920000|2024-08-02 10:35:20|4265.1|4259.1|4265.8|4259.8|4265.8|4259.8|4265.1|4259.1|0
1722594930000|2024-08-02 10:35:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722594940000|2024-08-02 10:35:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722594980000|2024-08-02 10:36:20|4265.9|4259.9|4266.7|4260.7|4266.7|4260.7|4265.9|4259.9|0
1722594990000|2024-08-02 10:36:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722595000000|2024-08-02 10:36:40|4266|4260|4266.8|4260.8|4266.8|4260.8|4266|4260|0
1722595030000|2024-08-02 10:37:10|4266.9|4260.9|4267.8|4261.8|4267.8|4261.8|4266.9|4260.9|1
1722595050000|2024-08-02 10:37:30|4267.9|4261.9|4267.2|4261.2|4267.9|4261.9|4267.2|4261.2|0
1722595060000|2024-08-02 10:37:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722595070000|2024-08-02 10:37:50|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|0
1722595100000|2024-08-02 10:38:20|4267.9|4261.9|4266.9|4260.9|4267.9|4261.9|4266.9|4260.9|0
1722595120000|2024-08-02 10:38:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722595130000|2024-08-02 10:38:50|4266.7|4260.7|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|0
1722595140000|2024-08-02 10:39:00|4266.8|4260.8|4266.9|4260.9|4266.9|4260.9|4266.8|4260.8|0
1722595160000|2024-08-02 10:39:20|4267.3|4261.3|4267|4261|4267.8|4261.8|4267|4261|0
1722595170000|2024-08-02 10:39:30|4266.9|4260.9|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|0
1722595190000|2024-08-02 10:39:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1722595200000|2024-08-02 10:40:00|4266.7|4260.7|4266.8|4260.8|4266.8|4260.8|4265.8|4259.8|0
1722595220000|2024-08-02 10:40:20|4266.9|4260.9|4266.8|4260.8|4266.9|4260.9|4266.8|4260.8|0
1722595230000|2024-08-02 10:40:30|4266.9|4260.9|4266.8|4260.8|4266.9|4260.9|4266.8|4260.8|0
1722595240000|2024-08-02 10:40:40|4266.9|4260.9|4267.3|4261.3|4267.3|4261.3|4266.9|4260.9|0
1722595250000|2024-08-02 10:40:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|1
1722595260000|2024-08-02 10:41:00|4267.8|4261.8|4267.9|4261.9|4267.9|4261.9|4267.8|4261.8|0
1722595280000|2024-08-02 10:41:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722595320000|2024-08-02 10:42:00|4267.7|4261.7|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|0
1722595340000|2024-08-02 10:42:20|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4267.4|4261.4|0
1722595360000|2024-08-02 10:42:40|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1722595410000|2024-08-02 10:43:30|4267.4|4261.4|4267.8|4261.8|4267.8|4261.8|4267.4|4261.4|0
1722595430000|2024-08-02 10:43:50|4267.9|4261.9|4265.8|4259.8|4267.9|4261.9|4265.8|4259.8|3
1722595440000|2024-08-02 10:44:00|4265.7|4259.7|4265.9|4259.9|4266.3|4260.3|4265.7|4259.7|0
1722595450000|2024-08-02 10:44:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.3|4260.3|0
1722595490000|2024-08-02 10:44:50|4266.8|4260.8|4267.8|4261.8|4267.8|4261.8|4266.8|4260.8|0
1722595530000|2024-08-02 10:45:30|4267.7|4261.7|4267.3|4261.3|4267.7|4261.7|4267.3|4261.3|0
1722595550000|2024-08-02 10:45:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|2
1722595580000|2024-08-02 10:46:20|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1722595590000|2024-08-02 10:46:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1722595600000|2024-08-02 10:46:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1722595640000|2024-08-02 10:47:20|4265.2|4259.2|4265.7|4259.7|4266|4260|4265.2|4259.2|1
1722595650000|2024-08-02 10:47:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1722595690000|2024-08-02 10:48:10|4266.6|4260.6|4265.8|4259.8|4266.6|4260.6|4265.8|4259.8|0
1722595700000|2024-08-02 10:48:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1722595710000|2024-08-02 10:48:30|4265.8|4259.8|4265.8|4259.8|4266.2|4260.2|4265.8|4259.8|0
1722595720000|2024-08-02 10:48:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1722595730000|2024-08-02 10:48:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722595740000|2024-08-02 10:49:00|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.3|4260.3|0
1722595750000|2024-08-02 10:49:10|4266.8|4260.8|4265.8|4259.8|4266.9|4260.9|4265.8|4259.8|0
1722595760000|2024-08-02 10:49:20|4266.8|4260.8|4266.7|4260.7|4266.8|4260.8|4266.7|4260.7|0
1722595770000|2024-08-02 10:49:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.7|4260.7|0
1722595790000|2024-08-02 10:49:50|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722595800000|2024-08-02 10:50:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1722595810000|2024-08-02 10:50:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1722595820000|2024-08-02 10:50:20|4266.8|4260.8|4266.2|4260.2|4266.8|4260.8|4266.2|4260.2|1
1722595830000|2024-08-02 10:50:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1722595840000|2024-08-02 10:50:40|4266.6|4260.6|4266.7|4260.7|4266.7|4260.7|4266.6|4260.6|0
1722595860000|2024-08-02 10:51:00|4266.8|4260.8|4267.8|4261.8|4268.2|4262.2|4266.8|4260.8|0
1722595870000|2024-08-02 10:51:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1722595880000|2024-08-02 10:51:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1722595900000|2024-08-02 10:51:40|4269.1|4263.1|4269.4|4263.4|4269.4|4263.4|4269.1|4263.1|6
1722595910000|2024-08-02 10:51:50|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1722595920000|2024-08-02 10:52:00|||||||||1
1722595930000|2024-08-02 10:52:10|4270|4264|4269.4|4263.4|4270|4264|4269.4|4263.4|0
1722595940000|2024-08-02 10:52:20|4269.5|4263.5|4270.6|4264.6|4271|4265|4269.5|4263.5|0
1722595970000|2024-08-02 10:52:50|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|0
1722596000000|2024-08-02 10:53:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722596010000|2024-08-02 10:53:30|4269.5|4263.5|4270.4|4264.4|4270.4|4264.4|4269.5|4263.5|0
1722596020000|2024-08-02 10:53:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1722596040000|2024-08-02 10:54:00|4270|4264|4270|4264|4270|4264|4270|4264|0
1722596050000|2024-08-02 10:54:10|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722596080000|2024-08-02 10:54:40|4270.5|4264.5|4269.6|4263.6|4270.5|4264.5|4269.6|4263.6|0
1722596090000|2024-08-02 10:54:50|4270|4264|4270.4|4264.4|4270.4|4264.4|4269.6|4263.6|0
1722596110000|2024-08-02 10:55:10|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722596120000|2024-08-02 10:55:20|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1722596130000|2024-08-02 10:55:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722596150000|2024-08-02 10:55:50|4270.4|4264.4|4269.6|4263.6|4270.4|4264.4|4269.6|4263.6|0
1722596170000|2024-08-02 10:56:10|4270|4264|4270|4264|4270|4264|4270|4264|0
1722596180000|2024-08-02 10:56:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722596190000|2024-08-02 10:56:30|4270.4|4264.4|4270.5|4264.5|4270.5|4264.5|4270.4|4264.4|1
1722596330000|2024-08-02 10:58:50|4270.9|4264.9|4270.5|4264.5|4270.9|4264.9|4270.5|4264.5|1
1722596340000|2024-08-02 10:59:00|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1722596350000|2024-08-02 10:59:10|4271|4265|4270.6|4264.6|4271.5|4265.5|4270.6|4264.6|0
1722596370000|2024-08-02 10:59:30|4271.4|4265.4|4270.6|4264.6|4271.4|4265.4|4270.6|4264.6|0
1722596380000|2024-08-02 10:59:40|4270.5|4264.5|4270.6|4264.6|4271|4265|4270.5|4264.5|0
1722596390000|2024-08-02 10:59:50|4271.1|4265.1|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|0
1722596400000|2024-08-02 11:00:00|4270.6|4264.6|4270.6|4264.6|4271|4265|4270.4|4264.4|1
1722596410000|2024-08-02 11:00:10|4271|4265|4271|4265|4271|4265|4271|4265|0
1722596430000|2024-08-02 11:00:30|4270.9|4264.9|4271|4265|4271|4265|4270.9|4264.9|0
1722596440000|2024-08-02 11:00:40|4270.9|4264.9|4271|4265|4271|4265|4270.9|4264.9|0
1722596450000|2024-08-02 11:00:50|4271.5|4265.5|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|1
1722596460000|2024-08-02 11:01:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1722596470000|2024-08-02 11:01:10|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1722596520000|2024-08-02 11:02:00|4270.9|4264.9|4270.5|4264.5|4270.9|4264.9|4270.5|4264.5|0
1722596570000|2024-08-02 11:02:50|4270.9|4264.9|4270.5|4264.5|4270.9|4264.9|4270.5|4264.5|0
1722596580000|2024-08-02 11:03:00|4270.9|4264.9|4270.5|4264.5|4270.9|4264.9|4270.5|4264.5|0
1722596600000|2024-08-02 11:03:20|4270.9|4264.9|4270.5|4264.5|4270.9|4264.9|4270.5|4264.5|0
1722596610000|2024-08-02 11:03:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1722596630000|2024-08-02 11:03:50|4271.5|4265.5|4270.1|4264.1|4271.5|4265.5|4270.1|4264.1|1
1722596640000|2024-08-02 11:04:00|||||||||2
1722596690000|2024-08-02 11:04:50|4270.9|4264.9|4271.5|4265.5|4271.6|4265.6|4270.9|4264.9|2
1722596700000|2024-08-02 11:05:00|4271.6|4265.6|4271.7|4265.7|4272|4266|4270.6|4264.6|18
1722596710000|2024-08-02 11:05:10|4272.3|4266.3|4272.8|4266.8|4273.3|4267.3|4272.3|4266.3|27
1722596720000|2024-08-02 11:05:20|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1722596730000|2024-08-02 11:05:30|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|7
1722596740000|2024-08-02 11:05:40|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|21
1722596750000|2024-08-02 11:05:50|4272.8|4266.8|4271.6|4265.6|4272.8|4266.8|4271.6|4265.6|0
1722596760000|2024-08-02 11:06:00|4272.1|4266.1|4272.5|4266.5|4272.5|4266.5|4272.1|4266.1|0
1722596770000|2024-08-02 11:06:10|4272.2|4266.2|4273.6|4267.6|4273.6|4267.6|4272.2|4266.2|0
1722596780000|2024-08-02 11:06:20|4273.7|4267.7|4274.6|4268.6|4275.1|4269.1|4273.7|4267.7|40
1722596790000|2024-08-02 11:06:30|4275.1|4269.1|4274.6|4268.6|4275.1|4269.1|4274.5|4268.5|1
1722596800000|2024-08-02 11:06:40|4274.5|4268.5|4274.6|4268.6|4274.6|4268.6|4274.5|4268.5|0
1722596820000|2024-08-02 11:07:00|4275.1|4269.1|4274.7|4268.7|4275.1|4269.1|4274.7|4268.7|2
1722596840000|2024-08-02 11:07:20|4275.1|4269.1|4274.7|4268.7|4275.1|4269.1|4274.7|4268.7|1
1722596850000|2024-08-02 11:07:30|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|1
1722596860000|2024-08-02 11:07:40|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.3|4268.3|0
1722596880000|2024-08-02 11:08:00|4275.1|4269.1|4274.7|4268.7|4275.1|4269.1|4274.7|4268.7|0
1722596900000|2024-08-02 11:08:20|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1722596920000|2024-08-02 11:08:40|||||||||4
1722596940000|2024-08-02 11:09:00|4273.1|4267.1|4272|4266|4273.1|4267.1|4272|4266|1
1722596950000|2024-08-02 11:09:10|4272.4|4266.4|4272.5|4266.5|4272.5|4266.5|4272|4266|0
1722596970000|2024-08-02 11:09:30|4272.9|4266.9|4273.6|4267.6|4273.6|4267.6|4272.9|4266.9|0
1722596980000|2024-08-02 11:09:40|4273.2|4267.2|4273.2|4267.2|4273.6|4267.6|4273.1|4267.1|0
1722596990000|2024-08-02 11:09:50|4273.6|4267.6|4274|4268|4274|4268|4273.6|4267.6|0
1722597000000|2024-08-02 11:10:00|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|4
1722597020000|2024-08-02 11:10:20|4274|4268|4273.6|4267.6|4274|4268|4273.6|4267.6|0
1722597040000|2024-08-02 11:10:40|4274.1|4268.1|4274.2|4268.2|4274.2|4268.2|4274.1|4268.1|0
1722597070000|2024-08-02 11:11:10|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|3
1722597090000|2024-08-02 11:11:30|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|0
1722597100000|2024-08-02 11:11:40|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|1
1722597110000|2024-08-02 11:11:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722597120000|2024-08-02 11:12:00|4273.2|4267.2|4273.6|4267.6|4273.6|4267.6|4273.2|4267.2|0
1722597130000|2024-08-02 11:12:10|4273.2|4267.2|4273.2|4267.2|4273.6|4267.6|4273.2|4267.2|0
1722597140000|2024-08-02 11:12:20|4273.6|4267.6|4273.2|4267.2|4273.6|4267.6|4273.2|4267.2|0
1722597150000|2024-08-02 11:12:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722597160000|2024-08-02 11:12:40|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1722597180000|2024-08-02 11:13:00|4273.7|4267.7|4274.1|4268.1|4274.1|4268.1|4273.7|4267.7|0
1722597190000|2024-08-02 11:13:10|||||||||2
1722597220000|2024-08-02 11:13:40|||||||||1
1722597230000|2024-08-02 11:13:50|||||||||1
1722597250000|2024-08-02 11:14:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|1
1722597260000|2024-08-02 11:14:20|4273.6|4267.6|4274|4268|4274|4268|4273.6|4267.6|0
1722597270000|2024-08-02 11:14:30|4273.6|4267.6|4274|4268|4274|4268|4273.6|4267.6|0
1722597280000|2024-08-02 11:14:40|4273.6|4267.6|4274|4268|4274|4268|4273.6|4267.6|0
1722597300000|2024-08-02 11:15:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|1
1722597310000|2024-08-02 11:15:10|||||||||2
1722597330000|2024-08-02 11:15:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722597340000|2024-08-02 11:15:40|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1722597350000|2024-08-02 11:15:50|4274|4268|4274|4268|4274|4268|4274|4268|0
1722597360000|2024-08-02 11:16:00|4273.1|4267.1|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|1
1722597370000|2024-08-02 11:16:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1722597380000|2024-08-02 11:16:20|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722597390000|2024-08-02 11:16:30|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1722597410000|2024-08-02 11:16:50|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|0
1722597430000|2024-08-02 11:17:10|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1722597440000|2024-08-02 11:17:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1722597450000|2024-08-02 11:17:30|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|2
1722597470000|2024-08-02 11:17:50|4273.1|4267.1|4273|4267|4273.1|4267.1|4272.6|4266.6|0
1722597510000|2024-08-02 11:18:30|4272.1|4266.1|4271.5|4265.5|4272.1|4266.1|4271.5|4265.5|2
1722597580000|2024-08-02 11:19:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1722597590000|2024-08-02 11:19:50|4272|4266|4272.9|4266.9|4272.9|4266.9|4272|4266|0
1722597600000|2024-08-02 11:20:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|1
1722597620000|2024-08-02 11:20:20|4273|4267|4272.5|4266.5|4273|4267|4272.1|4266.1|0
1722597640000|2024-08-02 11:20:40|4273|4267|4273.6|4267.6|4273.6|4267.6|4273|4267|1
1722597650000|2024-08-02 11:20:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|2
1722597670000|2024-08-02 11:21:10|4273.5|4267.5|4273.5|4267.5|4273.9|4267.9|4273|4267|2
1722597680000|2024-08-02 11:21:20|4273.4|4267.4|4274.9|4268.9|4274.9|4268.9|4273.4|4267.4|25
1722597690000|2024-08-02 11:21:30|4274.4|4268.4|4272.9|4266.9|4274.4|4268.4|4272.9|4266.9|11
1722597700000|2024-08-02 11:21:40|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4272.9|4266.9|0
1722597710000|2024-08-02 11:21:50|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1722597720000|2024-08-02 11:22:00|4272.9|4266.9|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|1
1722597730000|2024-08-02 11:22:10|4273|4267|4273|4267|4273|4267|4273|4267|0
1722597740000|2024-08-02 11:22:20|4273.4|4267.4|4273.5|4267.5|4273.5|4267.5|4273|4267|1
1722597760000|2024-08-02 11:22:40|4273.9|4267.9|4274|4268|4274.1|4268.1|4273.9|4267.9|0
1722597770000|2024-08-02 11:22:50|||||||||1
1722597790000|2024-08-02 11:23:10|||||||||3
1722597800000|2024-08-02 11:23:20|4274.1|4268.1|4274|4268|4274.1|4268.1|4274|4268|1
1722597820000|2024-08-02 11:23:40|||||||||1
1722597830000|2024-08-02 11:23:50|4272.6|4266.6|4273|4267|4273|4267|4272.6|4266.6|2
1722597840000|2024-08-02 11:24:00|4273.4|4267.4|4273.5|4267.5|4273.5|4267.5|4272.9|4266.9|0
1722597850000|2024-08-02 11:24:10|4273.6|4267.6|4273.9|4267.9|4273.9|4267.9|4273.5|4267.5|0
1722597860000|2024-08-02 11:24:20|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|1
1722597880000|2024-08-02 11:24:40|4273.9|4267.9|4273.5|4267.5|4273.9|4267.9|4273.4|4267.4|1
1722597900000|2024-08-02 11:25:00|4273.9|4267.9|4274|4268|4274|4268|4273.9|4267.9|0
1722597910000|2024-08-02 11:25:10|||||||||1
1722597940000|2024-08-02 11:25:40|4273.6|4267.6|4273|4267|4273.6|4267.6|4272.9|4266.9|3
1722597960000|2024-08-02 11:26:00|4273.4|4267.4|4273|4267|4273.4|4267.4|4273|4267|4
1722597980000|2024-08-02 11:26:20|||||||||1
1722597990000|2024-08-02 11:26:30|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|14
1722598000000|2024-08-02 11:26:40|4271.2|4265.2|4272|4266|4272|4266|4271|4265|6
1722598010000|2024-08-02 11:26:50|4272.5|4266.5|4272.6|4266.6|4272.6|4266.6|4272.5|4266.5|0
1722598020000|2024-08-02 11:27:00|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1722598030000|2024-08-02 11:27:10|4273.1|4267.1|4273|4267|4273.5|4267.5|4273|4267|2
1722598040000|2024-08-02 11:27:20|4273.4|4267.4|4273|4267|4273.8|4267.8|4273|4267|1
1722598050000|2024-08-02 11:27:30|4273.4|4267.4|4273|4267|4273.4|4267.4|4273|4267|0
1722598060000|2024-08-02 11:27:40|4273.4|4267.4|4272.6|4266.6|4273.4|4267.4|4272.6|4266.6|3
1722598070000|2024-08-02 11:27:50|4273|4267|4273.4|4267.4|4273.4|4267.4|4272.6|4266.6|0
1722598080000|2024-08-02 11:28:00|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|0
1722598090000|2024-08-02 11:28:10|4273|4267|4273|4267|4273|4267|4273|4267|0
1722598100000|2024-08-02 11:28:20|||||||||1
1722598110000|2024-08-02 11:28:30|4273.8|4267.8|4274|4268|4274|4268|4273.8|4267.8|1
1722598120000|2024-08-02 11:28:40|||||||||1
1722598130000|2024-08-02 11:28:50|||||||||1
1722598150000|2024-08-02 11:29:10|||||||||1
1722598160000|2024-08-02 11:29:20|4273.4|4267.4|4273.5|4267.5|4273.5|4267.5|4273|4267|10
1722598170000|2024-08-02 11:29:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1722598180000|2024-08-02 11:29:40|4273.5|4267.5|4273.5|4267.5|4273.9|4267.9|4273.1|4267.1|1
1722598190000|2024-08-02 11:29:50|4274|4268|4274|4268|4274|4268|4274|4268|0
1722598200000|2024-08-02 11:30:00|4273.6|4267.6|4274|4268|4274|4268|4273.6|4267.6|3
1722598210000|2024-08-02 11:30:10|4273.6|4267.6|4273|4267|4274.4|4268.4|4273|4267|8
1722598220000|2024-08-02 11:30:20|4272.6|4266.6|4272.4|4266.4|4272.6|4266.6|4272|4266|0
1722598230000|2024-08-02 11:30:30|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|0
1722598240000|2024-08-02 11:30:40|4273|4267|4273|4267|4273|4267|4273|4267|1
1722598250000|2024-08-02 11:30:50|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1722598260000|2024-08-02 11:31:00|4273.5|4267.5|4273.9|4267.9|4273.9|4267.9|4273.5|4267.5|0
1722598270000|2024-08-02 11:31:10|4274|4268|4273|4267|4274|4268|4272.9|4266.9|1
1722598280000|2024-08-02 11:31:20|4272.9|4266.9|4272.8|4266.8|4272.9|4266.9|4272.8|4266.8|0
1722598290000|2024-08-02 11:31:30|4272.4|4266.4|4272.4|4266.4|4272.5|4266.5|4272.4|4266.4|2
1722598300000|2024-08-02 11:31:40|4272.5|4266.5|4272.9|4266.9|4273.3|4267.3|4272.5|4266.5|0
1722598320000|2024-08-02 11:32:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|1
1722598330000|2024-08-02 11:32:10|4272.9|4266.9|4273.3|4267.3|4273.3|4267.3|4272.9|4266.9|0
1722598340000|2024-08-02 11:32:20|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|1
1722598350000|2024-08-02 11:32:30|4273.8|4267.8|4273.9|4267.9|4273.9|4267.9|4273.8|4267.8|0
1722598370000|2024-08-02 11:32:50|||||||||1
1722598380000|2024-08-02 11:33:00|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4272.9|4266.9|2
1722598390000|2024-08-02 11:33:10|4273.3|4267.3|4272.9|4266.9|4273.3|4267.3|4272.9|4266.9|0
1722598400000|2024-08-02 11:33:20|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|0
1722598410000|2024-08-02 11:33:30|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1722598420000|2024-08-02 11:33:40|||||||||1
1722598430000|2024-08-02 11:33:50|4273|4267|4273.8|4267.8|4273.8|4267.8|4273|4267|2
1722598440000|2024-08-02 11:34:00|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1722598450000|2024-08-02 11:34:10|4273.8|4267.8|4273.4|4267.4|4273.8|4267.8|4273.4|4267.4|1
1722598480000|2024-08-02 11:34:40|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722598490000|2024-08-02 11:34:50|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273|4267|1
1722598500000|2024-08-02 11:35:00|4273.8|4267.8|4272.4|4266.4|4273.8|4267.8|4272.4|4266.4|1
1722598520000|2024-08-02 11:35:20|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.4|4266.4|0
1722598530000|2024-08-02 11:35:30|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1722598550000|2024-08-02 11:35:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722598560000|2024-08-02 11:36:00|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1722598570000|2024-08-02 11:36:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722598580000|2024-08-02 11:36:20|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1722598590000|2024-08-02 11:36:30|4272.8|4266.8|4273.4|4267.4|4273.4|4267.4|4272.8|4266.8|1
1722598600000|2024-08-02 11:36:40|4273.3|4267.3|4273.3|4267.3|4273.7|4267.7|4273.3|4267.3|1
1722598610000|2024-08-02 11:36:50|4272.8|4266.8|4273.4|4267.4|4273.4|4267.4|4272.8|4266.8|3
1722598620000|2024-08-02 11:37:00|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722598630000|2024-08-02 11:37:10|4273|4267|4273|4267|4273|4267|4273|4267|1
1722598640000|2024-08-02 11:37:20|4273.4|4267.4|4273|4267|4273.4|4267.4|4273|4267|0
1722598660000|2024-08-02 11:37:40|||||||||1
1722598670000|2024-08-02 11:37:50|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1722598680000|2024-08-02 11:38:00|||||||||1
1722598690000|2024-08-02 11:38:10|||||||||1
1722598700000|2024-08-02 11:38:20|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|0
1722598720000|2024-08-02 11:38:40|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|1
1722598730000|2024-08-02 11:38:50|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1722598740000|2024-08-02 11:39:00|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722598750000|2024-08-02 11:39:10|||||||||1
1722598780000|2024-08-02 11:39:40|||||||||1
1722598790000|2024-08-02 11:39:50|4274.8|4268.8|4274.4|4268.4|4274.8|4268.8|4274.4|4268.4|5
1722598800000|2024-08-02 11:40:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4273.9|4267.9|0
1722598810000|2024-08-02 11:40:10|4274.8|4268.8|4274.4|4268.4|4274.8|4268.8|4274.4|4268.4|1
1722598820000|2024-08-02 11:40:20|4273.8|4267.8|4272.8|4266.8|4273.8|4267.8|4272.8|4266.8|2
1722598830000|2024-08-02 11:40:30|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4272.9|4266.9|1
1722598850000|2024-08-02 11:40:50|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4272.9|4266.9|1
1722598860000|2024-08-02 11:41:00|4273.7|4267.7|4273.4|4267.4|4273.7|4267.7|4273.4|4267.4|1
1722598870000|2024-08-02 11:41:10|4273.8|4267.8|4274|4268|4274|4268|4273.4|4267.4|0
1722598880000|2024-08-02 11:41:20|4275|4269|4274.6|4268.6|4275|4269|4274.6|4268.6|5
1722598890000|2024-08-02 11:41:30|4275|4269|4274.5|4268.5|4275|4269|4274.5|4268.5|1
1722598900000|2024-08-02 11:41:40|||||||||1
1722598910000|2024-08-02 11:41:50|4274.9|4268.9|4274|4268|4274.9|4268.9|4274|4268|1
1722598920000|2024-08-02 11:42:00|4274.4|4268.4|4274.5|4268.5|4274.6|4268.6|4274.4|4268.4|1
1722598930000|2024-08-02 11:42:10|4274.9|4268.9|4274.5|4268.5|4274.9|4268.9|4274.5|4268.5|2
1722598940000|2024-08-02 11:42:20|4275|4269|4274.6|4268.6|4275|4269|4274.6|4268.6|2
1722598950000|2024-08-02 11:42:30|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1722598960000|2024-08-02 11:42:40|4274.9|4268.9|4274.5|4268.5|4274.9|4268.9|4274|4268|1
1722598970000|2024-08-02 11:42:50|4274.4|4268.4|4274|4268|4274.4|4268.4|4274|4268|0
1722598990000|2024-08-02 11:43:10|||||||||1
1722599010000|2024-08-02 11:43:30|4274.1|4268.1|4274|4268|4274.2|4268.2|4274|4268|0
1722599020000|2024-08-02 11:43:40|||||||||1
1722599040000|2024-08-02 11:44:00|4273.2|4267.2|4273.4|4267.4|4273.4|4267.4|4272.5|4266.5|1
1722599050000|2024-08-02 11:44:10|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|0
1722599060000|2024-08-02 11:44:20|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|0
1722599070000|2024-08-02 11:44:30|||||||||2
1722599080000|2024-08-02 11:44:40|4273.8|4267.8|4273.5|4267.5|4273.8|4267.8|4273.4|4267.4|1
1722599090000|2024-08-02 11:44:50|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|0
1722599100000|2024-08-02 11:45:00|4273|4267|4273|4267|4273.4|4267.4|4272.5|4266.5|1
1722599110000|2024-08-02 11:45:10|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1722599130000|2024-08-02 11:45:30|4273|4267|4273|4267|4273|4267|4273|4267|1
1722599140000|2024-08-02 11:45:40|4272.6|4266.6|4273|4267|4273|4267|4272.6|4266.6|0
1722599150000|2024-08-02 11:45:50|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1722599160000|2024-08-02 11:46:00|4273|4267|4273|4267|4273|4267|4273|4267|1
1722599190000|2024-08-02 11:46:30|||||||||1
1722599200000|2024-08-02 11:46:40|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1722599210000|2024-08-02 11:46:50|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1722599220000|2024-08-02 11:47:00|4273|4267|4273|4267|4273|4267|4273|4267|0
1722599230000|2024-08-02 11:47:10|4272.9|4266.9|4272.5|4266.5|4272.9|4266.9|4272.4|4266.4|1
1722599240000|2024-08-02 11:47:20|4272.9|4266.9|4273.3|4267.3|4273.3|4267.3|4272.9|4266.9|0
1722599250000|2024-08-02 11:47:30|4273.7|4267.7|4273.4|4267.4|4273.7|4267.7|4273.3|4267.3|1
1722599270000|2024-08-02 11:47:50|4273.8|4267.8|4273.4|4267.4|4273.8|4267.8|4273.4|4267.4|1
1722599280000|2024-08-02 11:48:00|||||||||1
1722599290000|2024-08-02 11:48:10|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1722599300000|2024-08-02 11:48:20|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1722599320000|2024-08-02 11:48:40|4273.8|4267.8|4272.4|4266.4|4273.8|4267.8|4272.4|4266.4|1
1722599340000|2024-08-02 11:49:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722599350000|2024-08-02 11:49:10|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|1
1722599370000|2024-08-02 11:49:30|4272.8|4266.8|4272.4|4266.4|4272.8|4266.8|4272.4|4266.4|1
1722599390000|2024-08-02 11:49:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722599400000|2024-08-02 11:50:00|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1722599410000|2024-08-02 11:50:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1722599430000|2024-08-02 11:50:30|4272.4|4266.4|4272.8|4266.8|4272.8|4266.8|4272.4|4266.4|1
1722599440000|2024-08-02 11:50:40|4272.4|4266.4|4271.4|4265.4|4272.4|4266.4|4271.4|4265.4|1
1722599460000|2024-08-02 11:51:00|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1722599470000|2024-08-02 11:51:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1722599490000|2024-08-02 11:51:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1722599500000|2024-08-02 11:51:40|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4271.4|4265.4|1
1722599520000|2024-08-02 11:52:00|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4271.4|4265.4|1
1722599550000|2024-08-02 11:52:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|2
1722599560000|2024-08-02 11:52:40|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1722599570000|2024-08-02 11:52:50|4271.4|4265.4|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|1
1722599580000|2024-08-02 11:53:00|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1722599590000|2024-08-02 11:53:10|4270.7|4264.7|4270.8|4264.8|4270.8|4264.8|4270.7|4264.7|16
1722599600000|2024-08-02 11:53:20|4271.7|4265.7|4271.8|4265.8|4271.8|4265.8|4271.7|4265.7|7
1722599610000|2024-08-02 11:53:30|4271.3|4265.3|4271.2|4265.2|4271.3|4265.3|4271.2|4265.2|1
1722599620000|2024-08-02 11:53:40|4271.3|4265.3|4271.3|4265.3|4271.7|4265.7|4271.3|4265.3|0
1722599630000|2024-08-02 11:53:50|4271.7|4265.7|4271.3|4265.3|4271.7|4265.7|4271.3|4265.3|1
1722599640000|2024-08-02 11:54:00|4270.9|4264.9|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|0
1722599670000|2024-08-02 11:54:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|14
1722599680000|2024-08-02 11:54:40|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|2
1722599690000|2024-08-02 11:54:50|4270.2|4264.2|4270.3|4264.3|4270.3|4264.3|4270.2|4264.2|0
1722599700000|2024-08-02 11:55:00|4270.2|4264.2|4269.8|4263.8|4270.2|4264.2|4269.8|4263.8|0
1722599710000|2024-08-02 11:55:10|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|1
1722599720000|2024-08-02 11:55:20|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1722599730000|2024-08-02 11:55:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1722599740000|2024-08-02 11:55:40|4270.3|4264.3|4271.3|4265.3|4271.3|4265.3|4270.3|4264.3|2
1722599750000|2024-08-02 11:55:50|4270.8|4264.8|4270.4|4264.4|4271.3|4265.3|4270.4|4264.4|1
1722599760000|2024-08-02 11:56:00|4270.3|4264.3|4269.4|4263.4|4270.3|4264.3|4269.4|4263.4|0
1722599770000|2024-08-02 11:56:10|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.4|4263.4|0
1722599790000|2024-08-02 11:56:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|1
1722599800000|2024-08-02 11:56:40|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|1
1722599830000|2024-08-02 11:57:10|||||||||1
1722599840000|2024-08-02 11:57:20|4270.3|4264.3|4270.2|4264.2|4270.3|4264.3|4270.2|4264.2|4
1722599850000|2024-08-02 11:57:30|4270.6|4264.6|4269.8|4263.8|4270.6|4264.6|4269.8|4263.8|1
1722599880000|2024-08-02 11:58:00|4270.2|4264.2|4270.7|4264.7|4270.8|4264.8|4270.2|4264.2|1
1722599890000|2024-08-02 11:58:10|4270.8|4264.8|4271.8|4265.8|4271.8|4265.8|4270.8|4264.8|0
1722599910000|2024-08-02 11:58:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1722599920000|2024-08-02 11:58:40|4271.8|4265.8|4271.3|4265.3|4271.8|4265.8|4270.8|4264.8|1
1722599940000|2024-08-02 11:59:00|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|2
1722599970000|2024-08-02 11:59:30|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1722599980000|2024-08-02 11:59:40|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4269.8|4263.8|1
1722599990000|2024-08-02 11:59:50|4269.8|4263.8|4270.2|4264.2|4270.2|4264.2|4269.8|4263.8|1
1722600000000|2024-08-02 12:00:00|4269.3|4263.3|4269.2|4263.2|4270.4|4264.4|4268.3|4262.3|0
1722600010000|2024-08-02 12:00:10|4269.1|4263.1|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1722600020000|2024-08-02 12:00:20|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1722600030000|2024-08-02 12:00:30|4268.7|4262.7|4269.1|4263.1|4269.1|4263.1|4268.7|4262.7|1
1722600040000|2024-08-02 12:00:40|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1722600050000|2024-08-02 12:00:50|4268.3|4262.3|4267.7|4261.7|4268.3|4262.3|4267.7|4261.7|2
1722600060000|2024-08-02 12:01:00|4268.1|4262.1|4266.8|4260.8|4268.1|4262.1|4266.8|4260.8|1
1722600070000|2024-08-02 12:01:10|4267.1|4261.1|4267.7|4261.7|4267.7|4261.7|4267.1|4261.1|0
1722600080000|2024-08-02 12:01:20|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1722600090000|2024-08-02 12:01:30|4268.5|4262.5|4266.2|4260.2|4268.5|4262.5|4266.2|4260.2|1
1722600100000|2024-08-02 12:01:40|4265.8|4259.8|4265.2|4259.2|4265.8|4259.8|4265.2|4259.2|2
1722600110000|2024-08-02 12:01:50|4264.8|4258.8|4265.6|4259.6|4265.6|4259.6|4264.8|4258.8|1
1722600120000|2024-08-02 12:02:00|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|1
1722600130000|2024-08-02 12:02:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1722600140000|2024-08-02 12:02:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|12
1722600150000|2024-08-02 12:02:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1722600160000|2024-08-02 12:02:40|4261.4|4255.4|4261.8|4255.8|4261.8|4255.8|4261.4|4255.4|2
1722600170000|2024-08-02 12:02:50|4261.4|4255.4|4258.3|4252.3|4261.4|4255.4|4258.2|4252.2|15
1722600180000|2024-08-02 12:03:00|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|1
1722600190000|2024-08-02 12:03:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1722600200000|2024-08-02 12:03:20|4258.6|4252.6|4258.3|4252.3|4258.6|4252.6|4258.2|4252.2|1
1722600210000|2024-08-02 12:03:30|4258.2|4252.2|4258.4|4252.4|4258.6|4252.6|4257.8|4251.8|1
1722600220000|2024-08-02 12:03:40|4258.3|4252.3|4257.2|4251.2|4258.3|4252.3|4256.4|4250.4|0
1722600230000|2024-08-02 12:03:50|4256.8|4250.8|4256.7|4250.7|4256.8|4250.8|4256.7|4250.7|0
1722600240000|2024-08-02 12:04:00|4256.2|4250.2|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|1
1722600250000|2024-08-02 12:04:10|4254.4|4248.4|4252.7|4246.7|4256.1|4250.1|4252.7|4246.7|17
1722600260000|2024-08-02 12:04:20|4253.1|4247.1|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|0
1722600270000|2024-08-02 12:04:30|4252.1|4246.1|4252.1|4246.1|4252.5|4246.5|4252.1|4246.1|49
1722600280000|2024-08-02 12:04:40|4252|4246|4253|4247|4253|4247|4252|4246|0
1722600290000|2024-08-02 12:04:50|4254|4248|4254|4248|4254|4248|4254|4248|9
1722600300000|2024-08-02 12:05:00|4253.4|4247.4|4253.4|4247.4|4253.5|4247.5|4253.4|4247.4|3
1722600310000|2024-08-02 12:05:10|4252.6|4246.6|4253|4247|4253|4247|4252.1|4246.1|1
1722600320000|2024-08-02 12:05:20|4253.5|4247.5|4253.1|4247.1|4253.9|4247.9|4253.1|4247.1|0
1722600330000|2024-08-02 12:05:30|4253.5|4247.5|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1722600340000|2024-08-02 12:05:40|4252.1|4246.1|4252|4246|4252.9|4246.9|4252|4246|1
1722600350000|2024-08-02 12:05:50|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|0
1722600360000|2024-08-02 12:06:00|4251.4|4245.4|4251.9|4245.9|4252|4246|4251|4245|1
1722600370000|2024-08-02 12:06:10|4251.5|4245.5|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|0
1722600380000|2024-08-02 12:06:20|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|1
1722600390000|2024-08-02 12:06:30|4251|4245|4250|4244|4251|4245|4249|4243|1
1722600400000|2024-08-02 12:06:40|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1722600410000|2024-08-02 12:06:50|4249|4243|4247.5|4241.5|4249|4243|4247.5|4241.5|1
1722600420000|2024-08-02 12:07:00|4247.3|4241.3|4246.4|4240.4|4247.3|4241.3|4246|4240|1
1722600430000|2024-08-02 12:07:10|4246|4240|4247.8|4241.8|4247.8|4241.8|4245.9|4239.9|2
1722600440000|2024-08-02 12:07:20|4247.9|4241.9|4247.9|4241.9|4248|4242|4247.8|4241.8|0
1722600450000|2024-08-02 12:07:30|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|0
1722600460000|2024-08-02 12:07:40|4248.7|4242.7|4247.8|4241.8|4248.7|4242.7|4247.4|4241.4|2
1722600470000|2024-08-02 12:07:50|4247.4|4241.4|4248.8|4242.8|4248.8|4242.8|4247.4|4241.4|1
1722600480000|2024-08-02 12:08:00|4248.4|4242.4|4246.9|4240.9|4248.9|4242.9|4246.9|4240.9|3
1722600490000|2024-08-02 12:08:10|4247.3|4241.3|4247.8|4241.8|4247.8|4241.8|4247.3|4241.3|0
1722600500000|2024-08-02 12:08:20|4248.2|4242.2|4248|4242|4248.4|4242.4|4248|4242|1
1722600510000|2024-08-02 12:08:30|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1722600520000|2024-08-02 12:08:40|4247.4|4241.4|4248.8|4242.8|4248.8|4242.8|4247.4|4241.4|2
1722600530000|2024-08-02 12:08:50|4248.2|4242.2|4246.9|4240.9|4248.2|4242.2|4246.9|4240.9|1
1722600540000|2024-08-02 12:09:00|4246.8|4240.8|4246.8|4240.8|4247.2|4241.2|4246.8|4240.8|1
1722600550000|2024-08-02 12:09:10|4246.3|4240.3|4245.4|4239.4|4246.3|4240.3|4245.4|4239.4|0
1722600560000|2024-08-02 12:09:20|4245|4239|4245.8|4239.8|4245.8|4239.8|4245|4239|0
1722600570000|2024-08-02 12:09:30|4246.2|4240.2|4246.3|4240.3|4246.3|4240.3|4246.2|4240.2|0
1722600580000|2024-08-02 12:09:40|4245.9|4239.9|4245.4|4239.4|4245.9|4239.9|4245.4|4239.4|1
1722600590000|2024-08-02 12:09:50|4245.8|4239.8|4246.3|4240.3|4246.9|4240.9|4245.4|4239.4|0
1722600600000|2024-08-02 12:10:00|4246.4|4240.4|4246.8|4240.8|4246.9|4240.9|4246.3|4240.3|1
1722600620000|2024-08-02 12:10:20|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1722600630000|2024-08-02 12:10:30|4246.8|4240.8|4246.4|4240.4|4247.3|4241.3|4246.4|4240.4|9
1722600640000|2024-08-02 12:10:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|3
1722600650000|2024-08-02 12:10:50|4245|4239|4245|4239|4245.8|4239.8|4244.9|4238.9|0
1722600660000|2024-08-02 12:11:00|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4243.8|4237.8|4
1722600680000|2024-08-02 12:11:20|4245.2|4239.2|4245.9|4239.9|4246.3|4240.3|4245.2|4239.2|1
1722600690000|2024-08-02 12:11:30|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1722600700000|2024-08-02 12:11:40|4246.4|4240.4|4246.8|4240.8|4246.8|4240.8|4245.8|4239.8|1
1722600710000|2024-08-02 12:11:50|4247.3|4241.3|4248.9|4242.9|4248.9|4242.9|4247.3|4241.3|1
1722600720000|2024-08-02 12:12:00|4249|4243|4249.9|4243.9|4250.1|4244.1|4249|4243|1
1722600730000|2024-08-02 12:12:10|4250|4244|4251|4245|4251|4245|4250|4244|0
1722600740000|2024-08-02 12:12:20|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1722600750000|2024-08-02 12:12:30|4251|4245|4251|4245|4251|4245|4250|4244|1
1722600760000|2024-08-02 12:12:40|4252|4246|4252.4|4246.4|4252.4|4246.4|4252|4246|0
1722600770000|2024-08-02 12:12:50|4251|4245|4250.9|4244.9|4251.1|4245.1|4250.9|4244.9|1
1722600780000|2024-08-02 12:13:00|4250.5|4244.5|4250.4|4244.4|4250.5|4244.5|4248.9|4242.9|1
1722600790000|2024-08-02 12:13:10|4250|4244|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1722600800000|2024-08-02 12:13:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1722600810000|2024-08-02 12:13:30|4249.8|4243.8|4248.4|4242.4|4250.2|4244.2|4248.4|4242.4|1
1722600820000|2024-08-02 12:13:40|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1722600830000|2024-08-02 12:13:50|4248.5|4242.5|4249.3|4243.3|4249.3|4243.3|4248.5|4242.5|0
1722600840000|2024-08-02 12:14:00|4249.4|4243.4|4249.8|4243.8|4249.8|4243.8|4249.4|4243.4|1
1722600850000|2024-08-02 12:14:10|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1722600860000|2024-08-02 12:14:20|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1722600870000|2024-08-02 12:14:30|4251.9|4245.9|4252|4246|4252|4246|4251.9|4245.9|1
1722600880000|2024-08-02 12:14:40|4252.4|4246.4|4251|4245|4252.4|4246.4|4251|4245|1
1722600890000|2024-08-02 12:14:50|4250.9|4244.9|4250|4244|4250.9|4244.9|4250|4244|0
1722600900000|2024-08-02 12:15:00|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1722600910000|2024-08-02 12:15:10|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|0
1722600920000|2024-08-02 12:15:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1722600930000|2024-08-02 12:15:30|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|0
1722600940000|2024-08-02 12:15:40|4249.9|4243.9|4251.8|4245.8|4252.7|4246.7|4249.9|4243.9|13
1722600950000|2024-08-02 12:15:50|4251.4|4245.4|4252.2|4246.2|4252.2|4246.2|4251.3|4245.3|2
1722600960000|2024-08-02 12:16:00|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|3
1722600990000|2024-08-02 12:16:30|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1722601000000|2024-08-02 12:16:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|71
1722601010000|2024-08-02 12:16:50|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|2
1722601020000|2024-08-02 12:17:00|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1722601030000|2024-08-02 12:17:10|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1722601040000|2024-08-02 12:17:20|4249.8|4243.8|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|1
1722601060000|2024-08-02 12:17:40|4249.9|4243.9|4249.8|4243.8|4249.9|4243.9|4249.8|4243.8|1
1722601070000|2024-08-02 12:17:50|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1722601080000|2024-08-02 12:18:00|4249.4|4243.4|4250.4|4244.4|4250.4|4244.4|4249.4|4243.4|1
1722601090000|2024-08-02 12:18:10|4251.2|4245.2|4251.3|4245.3|4251.3|4245.3|4251.2|4245.2|2
1722601100000|2024-08-02 12:18:20|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1722601110000|2024-08-02 12:18:30|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|1
1722601120000|2024-08-02 12:18:40|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1722601130000|2024-08-02 12:18:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|1
1722601140000|2024-08-02 12:19:00|4251.7|4245.7|4251.3|4245.3|4251.7|4245.7|4251.3|4245.3|0
1722601150000|2024-08-02 12:19:10|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|2
1722601160000|2024-08-02 12:19:20|4253.2|4247.2|4253.3|4247.3|4253.8|4247.8|4253.2|4247.2|0
1722601170000|2024-08-02 12:19:30|4253.2|4247.2|4251.8|4245.8|4253.2|4247.2|4251.8|4245.8|3
1722601190000|2024-08-02 12:19:50|4252.2|4246.2|4251.8|4245.8|4252.2|4246.2|4251.8|4245.8|1
1722601200000|2024-08-02 12:20:00|4251.7|4245.7|4251.3|4245.3|4251.7|4245.7|4250.9|4244.9|0
1722601220000|2024-08-02 12:20:20|||||||||1
1722601230000|2024-08-02 12:20:30|4251.2|4245.2|4250.8|4244.8|4251.2|4245.2|4250.8|4244.8|1
1722601250000|2024-08-02 12:20:50|4251.2|4245.2|4250.8|4244.8|4251.2|4245.2|4250.8|4244.8|1
1722601260000|2024-08-02 12:21:00|4250.4|4244.4|4250.3|4244.3|4250.4|4244.4|4249.9|4243.9|1
1722601270000|2024-08-02 12:21:10|4251.1|4245.1|4251.2|4245.2|4251.2|4245.2|4251.1|4245.1|2
1722601280000|2024-08-02 12:21:20|4250.8|4244.8|4251.6|4245.6|4252|4246|4250.2|4244.2|16
1722601290000|2024-08-02 12:21:30|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|3
1722601300000|2024-08-02 12:21:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1722601310000|2024-08-02 12:21:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|1
1722601320000|2024-08-02 12:22:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1722601330000|2024-08-02 12:22:10|4252|4246|4250.1|4244.1|4252|4246|4249.8|4243.8|1
1722601340000|2024-08-02 12:22:20|4249.7|4243.7|4250.1|4244.1|4250.5|4244.5|4249.7|4243.7|0
1722601360000|2024-08-02 12:22:40|4250.5|4244.5|4249.5|4243.5|4250.5|4244.5|4249.5|4243.5|2
1722601370000|2024-08-02 12:22:50|||||||||1
1722601380000|2024-08-02 12:23:00|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|0
1722601390000|2024-08-02 12:23:10|4248.4|4242.4|4249.6|4243.6|4249.7|4243.7|4248.4|4242.4|4
1722601400000|2024-08-02 12:23:20|4250|4244|4250.5|4244.5|4250.5|4244.5|4250|4244|0
1722601410000|2024-08-02 12:23:30|4251|4245|4251.4|4245.4|4251.4|4245.4|4251|4245|3
1722601420000|2024-08-02 12:23:40|4251.3|4245.3|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|0
1722601430000|2024-08-02 12:23:50|4251.7|4245.7|4251.3|4245.3|4251.7|4245.7|4251.3|4245.3|1
1722601440000|2024-08-02 12:24:00|4251.7|4245.7|4251.8|4245.8|4251.9|4245.9|4251.7|4245.7|1
1722601450000|2024-08-02 12:24:10|4251.9|4245.9|4252.3|4246.3|4252.3|4246.3|4251.5|4245.5|1
1722601460000|2024-08-02 12:24:20|4252.4|4246.4|4248.4|4242.4|4252.8|4246.8|4248.4|4242.4|21
1722601470000|2024-08-02 12:24:30|4248.3|4242.3|4247.9|4241.9|4248.3|4242.3|4247.9|4241.9|7
1722601480000|2024-08-02 12:24:40|4248.3|4242.3|4248.4|4242.4|4248.4|4242.4|4248.3|4242.3|3
1722601490000|2024-08-02 12:24:50|4248.8|4242.8|4247.8|4241.8|4248.8|4242.8|4247.8|4241.8|1
1722601520000|2024-08-02 12:25:20|4247.4|4241.4|4246.8|4240.8|4247.4|4241.4|4246.8|4240.8|1
1722601530000|2024-08-02 12:25:30|4247.3|4241.3|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|0
1722601540000|2024-08-02 12:25:40|4246.4|4240.4|4246.3|4240.3|4246.4|4240.4|4246.3|4240.3|3
1722601550000|2024-08-02 12:25:50|4245.9|4239.9|4246.3|4240.3|4246.3|4240.3|4245.9|4239.9|0
1722601560000|2024-08-02 12:26:00|4245.9|4239.9|4245.8|4239.8|4245.9|4239.9|4245.8|4239.8|20
1722601570000|2024-08-02 12:26:10|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|2
1722601580000|2024-08-02 12:26:20|4245.8|4239.8|4245.4|4239.4|4245.8|4239.8|4245.4|4239.4|1
1722601590000|2024-08-02 12:26:30|4245.3|4239.3|4245.4|4239.4|4245.4|4239.4|4245.3|4239.3|0
1722601600000|2024-08-02 12:26:40|4245.8|4239.8|4246.2|4240.2|4246.2|4240.2|4245.2|4239.2|6
1722601610000|2024-08-02 12:26:50|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1722601620000|2024-08-02 12:27:00|4246.2|4240.2|4245.8|4239.8|4246.2|4240.2|4245.7|4239.7|0
1722601630000|2024-08-02 12:27:10|4245.4|4239.4|4245.2|4239.2|4245.4|4239.4|4245.2|4239.2|1
1722601640000|2024-08-02 12:27:20|4244.6|4238.6|4243.1|4237.1|4244.6|4238.6|4242.6|4236.6|8
1722601650000|2024-08-02 12:27:30|4243|4237|4243.7|4237.7|4244.3|4238.3|4242.7|4236.7|29
1722601660000|2024-08-02 12:27:40|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1722601670000|2024-08-02 12:27:50|4244.2|4238.2|4243.2|4237.2|4244.4|4238.4|4243.2|4237.2|2
1722601680000|2024-08-02 12:28:00|4242.2|4236.2|4243.8|4237.8|4243.8|4237.8|4242.2|4236.2|1
1722601690000|2024-08-02 12:28:10|4244.6|4238.6|4243.2|4237.2|4244.6|4238.6|4242.7|4236.7|5
1722601700000|2024-08-02 12:28:20|4244.2|4238.2|4247.4|4241.4|4247.9|4241.9|4244.1|4238.1|51
1722601720000|2024-08-02 12:28:40|4248.4|4242.4|4248.4|4242.4|4249.4|4243.4|4248.4|4242.4|1
1722601730000|2024-08-02 12:28:50|4247.9|4241.9|4248.9|4242.9|4249.4|4243.4|4247.9|4241.9|1
1722601740000|2024-08-02 12:29:00|4248.4|4242.4|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|0
1722601750000|2024-08-02 12:29:10|4248.9|4242.9|4249.3|4243.3|4249.3|4243.3|4248.9|4242.9|0
1722601760000|2024-08-02 12:29:20|4249.4|4243.4|4248.4|4242.4|4249.4|4243.4|4248.4|4242.4|0
1722601770000|2024-08-02 12:29:30|4247.4|4241.4|4245.4|4239.4|4247.4|4241.4|4245.4|4239.4|1
1722601790000|2024-08-02 12:29:50|4244.9|4238.9|4245|4239|4245|4239|4244.9|4238.9|0
1722601800000|2024-08-02 12:30:00|4245.4|4239.4|4247.5|4241.5|4248.4|4242.4|4245.4|4239.4|1
1722601810000|2024-08-02 12:30:10|4248.4|4242.4|4246.1|4240.1|4248.9|4242.9|4245.5|4239.5|5
1722601820000|2024-08-02 12:30:20|4245.6|4239.6|4243.9|4237.9|4245.6|4239.6|4243.8|4237.8|1
1722601830000|2024-08-02 12:30:30|4243.8|4237.8|4244.3|4238.3|4244.3|4238.3|4243.8|4237.8|52
1722601840000|2024-08-02 12:30:40|4244.8|4238.8|4247.3|4241.3|4247.3|4241.3|4244.8|4238.8|46
1722601850000|2024-08-02 12:30:50|4247.2|4241.2|4248.2|4242.2|4248.3|4242.3|4247.2|4241.2|1
1722601860000|2024-08-02 12:31:00|4247.7|4241.7|4248.3|4242.3|4248.3|4242.3|4247.2|4241.2|0
1722601870000|2024-08-02 12:31:10|4248.2|4242.2|4247.2|4241.2|4248.2|4242.2|4247.2|4241.2|0
1722601880000|2024-08-02 12:31:20|4246.7|4240.7|4244.6|4238.6|4246.7|4240.7|4244.2|4238.2|4
1722601890000|2024-08-02 12:31:30|4245|4239|4244|4238|4245.1|4239.1|4244|4238|2
1722601900000|2024-08-02 12:31:40|4244.2|4238.2|4244.1|4238.1|4244.2|4238.2|4243.6|4237.6|3
1722601920000|2024-08-02 12:32:00|4243.7|4237.7|4244.6|4238.6|4244.6|4238.6|4243.7|4237.7|0
1722601930000|2024-08-02 12:32:10|4244.2|4238.2|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|23
1722601940000|2024-08-02 12:32:20|4244.4|4238.4|4243.8|4237.8|4244.8|4238.8|4243.8|4237.8|3
1722601950000|2024-08-02 12:32:30|4244.2|4238.2|4244.6|4238.6|4244.6|4238.6|4244.2|4238.2|2
1722601960000|2024-08-02 12:32:40|4244.7|4238.7|4244.6|4238.6|4244.7|4238.7|4244.6|4238.6|0
1722601970000|2024-08-02 12:32:50|4244.7|4238.7|4244.6|4238.6|4244.7|4238.7|4244.6|4238.6|0
1722601980000|2024-08-02 12:33:00|4245.7|4239.7|4244.6|4238.6|4246.6|4240.6|4244.6|4238.6|2
1722601990000|2024-08-02 12:33:10|4244.2|4238.2|4244.3|4238.3|4244.3|4238.3|4244.2|4238.2|0
1722602000000|2024-08-02 12:33:20|4244.2|4238.2|4243.7|4237.7|4244.2|4238.2|4243.7|4237.7|0
1722602010000|2024-08-02 12:33:30|4243.6|4237.6|4243.6|4237.6|4243.7|4237.7|4243.2|4237.2|1
1722602020000|2024-08-02 12:33:40|4243.7|4237.7|4243|4237|4243.7|4237.7|4242.9|4236.9|38
1722602030000|2024-08-02 12:33:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|36
1722602040000|2024-08-02 12:34:00|4243|4237|4243|4237|4243|4237|4242.9|4236.9|14
1722602050000|2024-08-02 12:34:10|4243.4|4237.4|4243.5|4237.5|4243.5|4237.5|4243|4237|1
1722602060000|2024-08-02 12:34:20|4243|4237|4243.3|4237.3|4243.5|4237.5|4243|4237|32
1722602070000|2024-08-02 12:34:30|4243.4|4237.4|4243.3|4237.3|4243.4|4237.4|4243.3|4237.3|4
1722602080000|2024-08-02 12:34:40|4243.2|4237.2|4243.3|4237.3|4243.3|4237.3|4243.2|4237.2|19
1722602090000|2024-08-02 12:34:50|||||||||2
1722602100000|2024-08-02 12:35:00|4243.4|4237.4|4244.9|4238.9|4245.3|4239.3|4243.4|4237.4|2
1722602110000|2024-08-02 12:35:10|4245.3|4239.3|4243.8|4237.8|4245.3|4239.3|4243.4|4237.4|6
1722602130000|2024-08-02 12:35:30|4244.3|4238.3|4243.3|4237.3|4244.3|4238.3|4243.3|4237.3|1
1722602140000|2024-08-02 12:35:40|4244.3|4238.3|4243.3|4237.3|4244.3|4238.3|4243.3|4237.3|1
1722602160000|2024-08-02 12:36:00|||||||||7
1722602170000|2024-08-02 12:36:10|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|3
1722602180000|2024-08-02 12:36:20|4243.8|4237.8|4243.3|4237.3|4243.8|4237.8|4243.3|4237.3|0
1722602190000|2024-08-02 12:36:30|4243.4|4237.4|4243.2|4237.2|4243.4|4237.4|4243.2|4237.2|26
1722602200000|2024-08-02 12:36:40|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1722602210000|2024-08-02 12:36:50|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|0
1722602220000|2024-08-02 12:37:00|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|7
1722602230000|2024-08-02 12:37:10|4241.8|4235.8|4239|4233|4242.2|4236.2|4237|4231|19
1722602240000|2024-08-02 12:37:20|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4238|4232|0
1722602250000|2024-08-02 12:37:30|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|0
1722602260000|2024-08-02 12:37:40|4239.6|4233.6|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1722602270000|2024-08-02 12:37:50|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4239.2|4233.2|3
1722602280000|2024-08-02 12:38:00|4241.1|4235.1|4237.3|4231.3|4241.1|4235.1|4237.1|4231.1|19
1722602290000|2024-08-02 12:38:10|4233.9|4227.9|4233.1|4227.1|4235|4229|4233.1|4227.1|43
1722602300000|2024-08-02 12:38:20|4233|4227|4232.2|4226.2|4233.1|4227.1|4231.8|4225.8|1
1722602310000|2024-08-02 12:38:30|4231.1|4225.1|4232.2|4226.2|4232.2|4226.2|4230.8|4224.8|2
1722602330000|2024-08-02 12:38:50|4231.7|4225.7|4231.8|4225.8|4232.2|4226.2|4231.7|4225.7|1
1722602340000|2024-08-02 12:39:00|4231.7|4225.7|4231.6|4225.6|4233.1|4227.1|4231.6|4225.6|14
1722602350000|2024-08-02 12:39:10|||||||||2
1722602360000|2024-08-02 12:39:20|4232|4226|4232|4226|4232|4226|4232|4226|8
1722602380000|2024-08-02 12:39:40|4232.6|4226.6|4231.5|4225.5|4232.6|4226.6|4231.5|4225.5|11
1722602400000|2024-08-02 12:40:00|4231.6|4225.6|4232.6|4226.6|4232.6|4226.6|4231.6|4225.6|0
1722602410000|2024-08-02 12:40:10|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|2
1722602420000|2024-08-02 12:40:20|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4231.7|4225.7|0
1722602430000|2024-08-02 12:40:30|4232.2|4226.2|4232.1|4226.1|4232.2|4226.2|4232.1|4226.1|2
1722602440000|2024-08-02 12:40:40|4231.6|4225.6|4228.9|4222.9|4232.1|4226.1|4228.4|4222.4|21
1722602450000|2024-08-02 12:40:50|4228.5|4222.5|4225.5|4219.5|4228.5|4222.5|4225|4219|25
1722602460000|2024-08-02 12:41:00|4225|4219|4224.9|4218.9|4225|4219|4222.9|4216.9|7
1722602470000|2024-08-02 12:41:10|4225.3|4219.3|4225|4219|4225.8|4219.8|4225|4219|0
1722602480000|2024-08-02 12:41:20|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.1|4219.1|0
1722602490000|2024-08-02 12:41:30|4226|4220|4226.5|4220.5|4227|4221|4225.1|4219.1|0
1722602500000|2024-08-02 12:41:40|4227|4221|4225.2|4219.2|4229.1|4223.1|4225.2|4219.2|3
1722602510000|2024-08-02 12:41:50|4225.6|4219.6|4225.3|4219.3|4225.6|4219.6|4224.9|4218.9|1
1722602520000|2024-08-02 12:42:00|4226.3|4220.3|4225.9|4219.9|4226.3|4220.3|4225.5|4219.5|0
1722602530000|2024-08-02 12:42:10|4226.3|4220.3|4227.4|4221.4|4227.4|4221.4|4226.3|4220.3|1
1722602540000|2024-08-02 12:42:20|4227.8|4221.8|4225.4|4219.4|4227.8|4221.8|4225.4|4219.4|14
1722602550000|2024-08-02 12:42:30|4225.3|4219.3|4227.9|4221.9|4227.9|4221.9|4225.3|4219.3|7
1722602560000|2024-08-02 12:42:40|4227.8|4221.8|4226.5|4220.5|4227.8|4221.8|4226.4|4220.4|11
1722602570000|2024-08-02 12:42:50|4227.5|4221.5|4226.5|4220.5|4227.5|4221.5|4226.5|4220.5|2
1722602580000|2024-08-02 12:43:00|4227.3|4221.3|4228|4222|4228.4|4222.4|4226.9|4220.9|1
1722602590000|2024-08-02 12:43:10|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1722602610000|2024-08-02 12:43:30|4228|4222|4227.9|4221.9|4228.4|4222.4|4227.8|4221.8|0
1722602620000|2024-08-02 12:43:40|4226.3|4220.3|4226.4|4220.4|4226.8|4220.8|4225.9|4219.9|2
1722602630000|2024-08-02 12:43:50|4226.3|4220.3|4225.2|4219.2|4227.6|4221.6|4225.2|4219.2|25
1722602640000|2024-08-02 12:44:00|4225.6|4219.6|4226.3|4220.3|4226.3|4220.3|4224.8|4218.8|12
1722602650000|2024-08-02 12:44:10|4226.4|4220.4|4226.3|4220.3|4226.4|4220.4|4225.8|4219.8|0
1722602660000|2024-08-02 12:44:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|0
1722602670000|2024-08-02 12:44:30|4226.8|4220.8|4226.3|4220.3|4227.4|4221.4|4225.8|4219.8|2
1722602680000|2024-08-02 12:44:40|4226.7|4220.7|4225.7|4219.7|4227.8|4221.8|4224.6|4218.6|8
1722602690000|2024-08-02 12:44:50|4226.6|4220.6|4227.7|4221.7|4227.7|4221.7|4226.6|4220.6|1
1722605400000|2024-08-02 13:30:00|4225|4219|4225|4219|4226|4220|4225|4219|175
1722605430000|2024-08-02 13:30:30|4234.5|4228.5|4236.5|4230.5|4236.5|4230.5|4234.5|4228.5|317
1722605440000|2024-08-02 13:30:40|4235.5|4229.5|4230.2|4224.2|4236.5|4230.5|4229.7|4223.7|9
1722605450000|2024-08-02 13:30:50|4230.6|4224.6|4228.1|4222.1|4231.1|4225.1|4228.1|4222.1|6
1722605460000|2024-08-02 13:31:00|4229.9|4223.9|4231|4225|4233.9|4227.9|4229.9|4223.9|3
1722605470000|2024-08-02 13:31:10|4230.1|4224.1|4231.3|4225.3|4231.8|4225.8|4228.5|4222.5|20
1722605480000|2024-08-02 13:31:20|4230.9|4224.9|4226.9|4220.9|4230.9|4224.9|4226.7|4220.7|5
1722605490000|2024-08-02 13:31:30|4226.8|4220.8|4222.7|4216.7|4226.8|4220.8|4222.7|4216.7|6
1722605500000|2024-08-02 13:31:40|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4222.7|4216.7|54
1722605510000|2024-08-02 13:31:50|4223.3|4217.3|4227.5|4221.5|4228.4|4222.4|4222.1|4216.1|91
1722605520000|2024-08-02 13:32:00|4228|4222|4223.7|4217.7|4228|4222|4223.7|4217.7|4
1722605530000|2024-08-02 13:32:10|4223.8|4217.8|4226.1|4220.1|4226.1|4220.1|4223.2|4217.2|9
1722605540000|2024-08-02 13:32:20|4226.2|4220.2|4228.7|4222.7|4228.7|4222.7|4226.2|4220.2|6
1722605550000|2024-08-02 13:32:30|4228.5|4222.5|4226.7|4220.7|4228.5|4222.5|4226.7|4220.7|12
1722605560000|2024-08-02 13:32:40|4225.2|4219.2|4223.7|4217.7|4225.2|4219.2|4223.3|4217.3|14
1722605570000|2024-08-02 13:32:50|4223.3|4217.3|4222.1|4216.1|4223.7|4217.7|4222.1|4216.1|28
1722605580000|2024-08-02 13:33:00|4222.5|4216.5|4223.2|4217.2|4223.2|4217.2|4222.1|4216.1|7
1722605590000|2024-08-02 13:33:10|4222.8|4216.8|4220.1|4214.1|4222.9|4216.9|4220.1|4214.1|29
1722605600000|2024-08-02 13:33:20|4220.3|4214.3|4221.7|4215.7|4222.7|4216.7|4220.3|4214.3|5
1722605610000|2024-08-02 13:33:30|4220.7|4214.7|4220.6|4214.6|4220.7|4214.7|4220.1|4214.1|1
1722605620000|2024-08-02 13:33:40|4224.9|4218.9|4223.3|4217.3|4225.3|4219.3|4223.3|4217.3|6
1722605630000|2024-08-02 13:33:50|4223.4|4217.4|4225.2|4219.2|4225.2|4219.2|4223.3|4217.3|14
1722605640000|2024-08-02 13:34:00|4224.3|4218.3|4221.7|4215.7|4225.2|4219.2|4221.7|4215.7|8
1722605650000|2024-08-02 13:34:10|4221.2|4215.2|4219.6|4213.6|4221.2|4215.2|4219.6|4213.6|0
1722605660000|2024-08-02 13:34:20|4218.2|4212.2|4218.2|4212.2|4219.6|4213.6|4218.2|4212.2|5
1722605670000|2024-08-02 13:34:30|4217.6|4211.6|4217.2|4211.2|4218.2|4212.2|4217.2|4211.2|11
1722605680000|2024-08-02 13:34:40|4216.9|4210.9|4217.7|4211.7|4217.7|4211.7|4215.9|4209.9|0
1722605690000|2024-08-02 13:34:50|4217.2|4211.2|4217.6|4211.6|4218.2|4212.2|4217.2|4211.2|6
1722605700000|2024-08-02 13:35:00|4217.2|4211.2|4218.4|4212.4|4219|4213|4214.6|4208.6|71
1722605710000|2024-08-02 13:35:10|4218.5|4212.5|4218.4|4212.4|4219.4|4213.4|4218.4|4212.4|7
1722605720000|2024-08-02 13:35:20|4218.8|4212.8|4214.7|4208.7|4218.8|4212.8|4214.3|4208.3|6
1722605730000|2024-08-02 13:35:30|4214.8|4208.8|4215.8|4209.8|4215.8|4209.8|4214.2|4208.2|4
1722605740000|2024-08-02 13:35:40|4216.2|4210.2|4214.8|4208.8|4216.2|4210.2|4214.8|4208.8|1
1722605750000|2024-08-02 13:35:50|4214.4|4208.4|4213.4|4207.4|4214.8|4208.8|4213.4|4207.4|35
1722605760000|2024-08-02 13:36:00|4213.2|4207.2|4218.6|4212.6|4218.6|4212.6|4213.2|4207.2|10
1722605770000|2024-08-02 13:36:10|4218.7|4212.7|4219.7|4213.7|4219.7|4213.7|4216.6|4210.6|1
1722605780000|2024-08-02 13:36:20|4219.6|4213.6|4222.2|4216.2|4222.6|4216.6|4218.6|4212.6|0
1722605790000|2024-08-02 13:36:30|4222.6|4216.6|4223.6|4217.6|4225.5|4219.5|4222|4216|7
1722605800000|2024-08-02 13:36:40|4223.7|4217.7|4224.2|4218.2|4225.6|4219.6|4223.2|4217.2|8
1722605810000|2024-08-02 13:36:50|4225|4219|4228.6|4222.6|4228.6|4222.6|4225|4219|13
1722605820000|2024-08-02 13:37:00|4229|4223|4233.4|4227.4|4233.4|4227.4|4229|4223|38
1722605830000|2024-08-02 13:37:10|4233.8|4227.8|4231.6|4225.6|4233.8|4227.8|4231|4225|20
1722605840000|2024-08-02 13:37:20|4231.2|4225.2|4231.6|4225.6|4232.1|4226.1|4230.5|4224.5|4
1722605850000|2024-08-02 13:37:30|4233.9|4227.9|4231.2|4225.2|4234.4|4228.4|4230.6|4224.6|25
1722605860000|2024-08-02 13:37:40|||||||||2
1722605870000|2024-08-02 13:37:50|4231.6|4225.6|4228.6|4222.6|4232|4226|4228.6|4222.6|8
1722605880000|2024-08-02 13:38:00|4229|4223|4230|4224|4230|4224|4228.6|4222.6|1
1722605890000|2024-08-02 13:38:10|4229.6|4223.6|4222.5|4216.5|4229.6|4223.6|4222.5|4216.5|3
1722605900000|2024-08-02 13:38:20|4222.6|4216.6|4222.1|4216.1|4224|4218|4222.1|4216.1|2
1722605910000|2024-08-02 13:38:30|4222|4216|4222.5|4216.5|4223|4217|4219.6|4213.6|4
1722605920000|2024-08-02 13:38:40|4221.6|4215.6|4224|4218|4224.6|4218.6|4221.6|4215.6|5
1722605930000|2024-08-02 13:38:50|4223.4|4217.4|4223.1|4217.1|4223.6|4217.6|4221.7|4215.7|5
1722605940000|2024-08-02 13:39:00|4223|4217|4224.2|4218.2|4227.1|4221.1|4223|4217|4
1722605950000|2024-08-02 13:39:10|4223.8|4217.8|4222.3|4216.3|4225.2|4219.2|4222.3|4216.3|4
1722605960000|2024-08-02 13:39:20|4222.4|4216.4|4221.4|4215.4|4222.8|4216.8|4220.4|4214.4|1
1722605970000|2024-08-02 13:39:30|4221|4215|4222.6|4216.6|4223.4|4217.4|4221|4215|4
1722605980000|2024-08-02 13:39:40|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.5|4215.5|0
1722605990000|2024-08-02 13:39:50|4221.5|4215.5|4220|4214|4221.5|4215.5|4220|4214|0
1722606000000|2024-08-02 13:40:00|4220.4|4214.4|4220.4|4214.4|4221|4215|4219.8|4213.8|2
1722606010000|2024-08-02 13:40:10|4220|4214|4219.6|4213.6|4220|4214|4219.6|4213.6|1
1722606020000|2024-08-02 13:40:20|4218.9|4212.9|4220|4214|4220|4214|4218.9|4212.9|5
1722606030000|2024-08-02 13:40:30|4220.2|4214.2|4220.5|4214.5|4222|4216|4220|4214|2
1722606040000|2024-08-02 13:40:40|4220.6|4214.6|4225.5|4219.5|4225.6|4219.6|4220.6|4214.6|3
1722606050000|2024-08-02 13:40:50|4225.6|4219.6|4223.5|4217.5|4225.6|4219.6|4223.5|4217.5|0
1722606060000|2024-08-02 13:41:00|4223.6|4217.6|4226.5|4220.5|4227.6|4221.6|4223.6|4217.6|4
1722606070000|2024-08-02 13:41:10|4226.1|4220.1|4226|4220|4226.5|4220.5|4225.4|4219.4|0
1722606080000|2024-08-02 13:41:20|4226.4|4220.4|4224|4218|4226.4|4220.4|4224|4218|0
1722606090000|2024-08-02 13:41:30|4221.8|4215.8|4223.8|4217.8|4223.8|4217.8|4221.8|4215.8|2
1722606100000|2024-08-02 13:41:40|4224.8|4218.8|4224.6|4218.6|4225|4219|4222.8|4216.8|6
1722606110000|2024-08-02 13:41:50|4225|4219|4225.6|4219.6|4225.6|4219.6|4225|4219|0
1722606120000|2024-08-02 13:42:00|4226|4220|4225.6|4219.6|4226|4220|4225.6|4219.6|0
1722606140000|2024-08-02 13:42:20|4224.6|4218.6|4226.2|4220.2|4227|4221|4224.6|4218.6|8
1722606150000|2024-08-02 13:42:30|4226.6|4220.6|4228|4222|4228.1|4222.1|4226.2|4220.2|3
1722606160000|2024-08-02 13:42:40|4228.1|4222.1|4228.6|4222.6|4228.6|4222.6|4228.1|4222.1|1
1722606170000|2024-08-02 13:42:50|4228.7|4222.7|4228.2|4222.2|4228.7|4222.7|4228.2|4222.2|8
1722606180000|2024-08-02 13:43:00|4227.8|4221.8|4228.8|4222.8|4228.8|4222.8|4227.8|4221.8|3
1722606190000|2024-08-02 13:43:10|4229.2|4223.2|4230.7|4224.7|4230.7|4224.7|4229.2|4223.2|24
1722606200000|2024-08-02 13:43:20|4231.6|4225.6|4231.4|4225.4|4231.8|4225.8|4229.8|4223.8|7
1722606210000|2024-08-02 13:43:30|4231.8|4225.8|4232.2|4226.2|4232.2|4226.2|4230.3|4224.3|17
1722606220000|2024-08-02 13:43:40|4232|4226|4227.6|4221.6|4232.2|4226.2|4227.6|4221.6|7
1722606230000|2024-08-02 13:43:50|4227.7|4221.7|4226.6|4220.6|4227.7|4221.7|4226.2|4220.2|20
1722606240000|2024-08-02 13:44:00|4226.7|4220.7|4227.6|4221.6|4227.6|4221.6|4226.7|4220.7|0
1722606250000|2024-08-02 13:44:10|4227.2|4221.2|4227.8|4221.8|4228.6|4222.6|4227.2|4221.2|1
1722606260000|2024-08-02 13:44:20|4228.2|4222.2|4230.2|4224.2|4230.2|4224.2|4227.8|4221.8|21
1722606270000|2024-08-02 13:44:30|4230.8|4224.8|4228.8|4222.8|4230.8|4224.8|4228.8|4222.8|2
1722606280000|2024-08-02 13:44:40|4228.6|4222.6|4226.8|4220.8|4228.6|4222.6|4226.8|4220.8|0
1722606290000|2024-08-02 13:44:50|4227.2|4221.2|4227.8|4221.8|4228.6|4222.6|4226.8|4220.8|2
1722606300000|2024-08-02 13:45:00|4227.6|4221.6|4225.8|4219.8|4227.6|4221.6|4224.8|4218.8|1
1722606310000|2024-08-02 13:45:10|4227|4221|4227|4221|4227.2|4221.2|4227|4221|15
1722606320000|2024-08-02 13:45:20|4227.2|4221.2|4230|4224|4230|4224|4227.2|4221.2|12
1722606330000|2024-08-02 13:45:30|4230.2|4224.2|4229.4|4223.4|4230.4|4224.4|4229|4223|4
1722606340000|2024-08-02 13:45:40|4229.2|4223.2|4228.4|4222.4|4229.8|4223.8|4228.4|4222.4|2
1722606350000|2024-08-02 13:45:50|4227.8|4221.8|4228.3|4222.3|4228.8|4222.8|4227.8|4221.8|9
1722606360000|2024-08-02 13:46:00|4228.8|4222.8|4227.8|4221.8|4228.8|4222.8|4227.8|4221.8|2
1722606370000|2024-08-02 13:46:10|4228.3|4222.3|4228.3|4222.3|4228.4|4222.4|4227.8|4221.8|0
1722606380000|2024-08-02 13:46:20|4227.8|4221.8|4229.2|4223.2|4231.4|4225.4|4227.8|4221.8|42
1722606390000|2024-08-02 13:46:30|4229.7|4223.7|4228.6|4222.6|4230.2|4224.2|4228.6|4222.6|0
1722606400000|2024-08-02 13:46:40|4228.2|4222.2|4229|4223|4229|4223|4227.6|4221.6|25
1722606410000|2024-08-02 13:46:50|4228.9|4222.9|4228|4222|4229|4223|4227.4|4221.4|2
1722606420000|2024-08-02 13:47:00|4229|4223|4224.8|4218.8|4229|4223|4224.8|4218.8|58
1722606430000|2024-08-02 13:47:10|4224.7|4218.7|4221.8|4215.8|4224.7|4218.7|4221.8|4215.8|6
1722606440000|2024-08-02 13:47:20|4222.2|4216.2|4224.4|4218.4|4224.4|4218.4|4221.4|4215.4|9
1722606450000|2024-08-02 13:47:30|4224.8|4218.8|4223.8|4217.8|4225.8|4219.8|4223.8|4217.8|2
1722606460000|2024-08-02 13:47:40|4223.7|4217.7|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|3
1722606470000|2024-08-02 13:47:50|4223.6|4217.6|4224.1|4218.1|4224.2|4218.2|4222.8|4216.8|4
1722606480000|2024-08-02 13:48:00|4223.3|4217.3|4223.2|4217.2|4224.2|4218.2|4223.2|4217.2|0
1722606490000|2024-08-02 13:48:10|4222.6|4216.6|4222.8|4216.8|4225.2|4219.2|4222.4|4216.4|7
1722606500000|2024-08-02 13:48:20|4223.2|4217.2|4223.8|4217.8|4224.4|4218.4|4222.3|4216.3|5
1722606510000|2024-08-02 13:48:30|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|5
1722606520000|2024-08-02 13:48:40|4224.1|4218.1|4221.3|4215.3|4224.1|4218.1|4221.3|4215.3|2
1722606530000|2024-08-02 13:48:50|4221.2|4215.2|4221.1|4215.1|4221.2|4215.2|4221.1|4215.1|0
1722606540000|2024-08-02 13:49:00|4220.6|4214.6|4220.2|4214.2|4220.6|4214.6|4220.2|4214.2|1
1722606550000|2024-08-02 13:49:10|4219.8|4213.8|4220.2|4214.2|4220.2|4214.2|4219.8|4213.8|5
1722606560000|2024-08-02 13:49:20|4219.8|4213.8|4220.2|4214.2|4220.4|4214.4|4219.8|4213.8|2
1722606570000|2024-08-02 13:49:30|4221.2|4215.2|4220.2|4214.2|4221.2|4215.2|4220.2|4214.2|2
1722606580000|2024-08-02 13:49:40|4221.2|4215.2|4221.8|4215.8|4221.8|4215.8|4221.2|4215.2|0
1722606590000|2024-08-02 13:49:50|4222.2|4216.2|4221.4|4215.4|4223.2|4217.2|4221.4|4215.4|4
1722606600000|2024-08-02 13:50:00|4220.8|4214.8|4225.2|4219.2|4225.2|4219.2|4220.8|4214.8|3
1722606610000|2024-08-02 13:50:10|4224.8|4218.8|4223.2|4217.2|4225.2|4219.2|4223.2|4217.2|0
1722606620000|2024-08-02 13:50:20|4223.6|4217.6|4225.6|4219.6|4225.6|4219.6|4223.6|4217.6|11
1722606630000|2024-08-02 13:50:30|4224.7|4218.7|4224.6|4218.6|4225.2|4219.2|4224.6|4218.6|9
1722606640000|2024-08-02 13:50:40|4224.7|4218.7|4225.2|4219.2|4225.8|4219.8|4224.6|4218.6|3
1722606650000|2024-08-02 13:50:50|4224.8|4218.8|4222.8|4216.8|4225.2|4219.2|4221.3|4215.3|30
1722606660000|2024-08-02 13:51:00|4222.4|4216.4|4222.2|4216.2|4222.4|4216.4|4221.8|4215.8|22
1722606670000|2024-08-02 13:51:10|4222.7|4216.7|4221.2|4215.2|4223.2|4217.2|4221.2|4215.2|5
1722606680000|2024-08-02 13:51:20|4221.7|4215.7|4223.2|4217.2|4223.2|4217.2|4221.4|4215.4|0
1722606690000|2024-08-02 13:51:30|4222.8|4216.8|4223.2|4217.2|4223.2|4217.2|4222.8|4216.8|0
1722606700000|2024-08-02 13:51:40|4223.3|4217.3|4222.8|4216.8|4223.3|4217.3|4222.8|4216.8|1
1722606710000|2024-08-02 13:51:50|4223.3|4217.3|4224.4|4218.4|4225.2|4219.2|4223.3|4217.3|2
1722606720000|2024-08-02 13:52:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|0
1722606730000|2024-08-02 13:52:10|4223.4|4217.4|4224.4|4218.4|4224.8|4218.8|4222.8|4216.8|4
1722606740000|2024-08-02 13:52:20|4224.8|4218.8|4225.8|4219.8|4226.2|4220.2|4224.4|4218.4|3
1722606750000|2024-08-02 13:52:30|4226.2|4220.2|4225.8|4219.8|4227.2|4221.2|4224.4|4218.4|14
1722606760000|2024-08-02 13:52:40|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4224|4218|29
1722606770000|2024-08-02 13:52:50|4224.4|4218.4|4222.4|4216.4|4224.4|4218.4|4222.4|4216.4|1
1722606780000|2024-08-02 13:53:00|4223.2|4217.2|4223.4|4217.4|4223.4|4217.4|4222.4|4216.4|0
1722606790000|2024-08-02 13:53:10|4223.2|4217.2|4222.6|4216.6|4223.4|4217.4|4222.4|4216.4|4
1722606800000|2024-08-02 13:53:20|4223|4217|4224|4218|4224.4|4218.4|4223|4217|0
1722606810000|2024-08-02 13:53:30|4223.6|4217.6|4222.6|4216.6|4223.6|4217.6|4222.6|4216.6|0
1722606820000|2024-08-02 13:53:40|4222.5|4216.5|4219.6|4213.6|4222.5|4216.5|4219.4|4213.4|2
1722606830000|2024-08-02 13:53:50|4220.4|4214.4|4219.4|4213.4|4220.4|4214.4|4219|4213|4
1722606840000|2024-08-02 13:54:00|4217.9|4211.9|4217.4|4211.4|4218.4|4212.4|4217.4|4211.4|2
1722606850000|2024-08-02 13:54:10|4217|4211|4216.8|4210.8|4217.4|4211.4|4216.8|4210.8|0
1722606860000|2024-08-02 13:54:20|4217.4|4211.4|4217.5|4211.5|4217.5|4211.5|4216.4|4210.4|8
1722606870000|2024-08-02 13:54:30|4218|4212|4217.5|4211.5|4218.5|4212.5|4216.5|4210.5|67
1722606880000|2024-08-02 13:54:40|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|2
1722606890000|2024-08-02 13:54:50|4216.1|4210.1|4217.1|4211.1|4217.1|4211.1|4216.1|4210.1|0
1722606900000|2024-08-02 13:55:00|4217.2|4211.2|4216.6|4210.6|4217.6|4211.6|4216.1|4210.1|0
1722606910000|2024-08-02 13:55:10|4216.1|4210.1|4216.4|4210.4|4216.4|4210.4|4215.5|4209.5|92
1722606920000|2024-08-02 13:55:20|4216.5|4210.5|4217.4|4211.4|4217.4|4211.4|4216.5|4210.5|8
1722606930000|2024-08-02 13:55:30|4217.5|4211.5|4219.4|4213.4|4219.4|4213.4|4217|4211|3
1722606940000|2024-08-02 13:55:40|4219|4213|4220.8|4214.8|4220.8|4214.8|4219|4213|1
1722606950000|2024-08-02 13:55:50|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4219.8|4213.8|1
1722606960000|2024-08-02 13:56:00|4220.4|4214.4|4219.4|4213.4|4220.8|4214.8|4219.4|4213.4|6
1722606970000|2024-08-02 13:56:10|4220|4214|4219.4|4213.4|4220.3|4214.3|4219.4|4213.4|6
1722606980000|2024-08-02 13:56:20|4219.5|4213.5|4220.4|4214.4|4220.4|4214.4|4219.5|4213.5|0
1722606990000|2024-08-02 13:56:30|4220.2|4214.2|4219.4|4213.4|4220.2|4214.2|4219.4|4213.4|1
1722607010000|2024-08-02 13:56:50|4219.9|4213.9|4218.9|4212.9|4220.4|4214.4|4218.9|4212.9|0
1722607020000|2024-08-02 13:57:00|4219.4|4213.4|4219.1|4213.1|4219.4|4213.4|4218.6|4212.6|17
1722607030000|2024-08-02 13:57:10|4219.2|4213.2|4219.1|4213.1|4219.2|4213.2|4218.8|4212.8|0
1722607040000|2024-08-02 13:57:20|4218.6|4212.6|4219.2|4213.2|4219.2|4213.2|4218.6|4212.6|2
1722607050000|2024-08-02 13:57:30|4218.7|4212.7|4217.6|4211.6|4218.7|4212.7|4217.6|4211.6|27
1722607060000|2024-08-02 13:57:40|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1722607070000|2024-08-02 13:57:50|4217.6|4211.6|4216.1|4210.1|4217.6|4211.6|4215.6|4209.6|9
1722607080000|2024-08-02 13:58:00|4215.6|4209.6|4216.1|4210.1|4216.2|4210.2|4215.6|4209.6|2
1722607090000|2024-08-02 13:58:10|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.2|4210.2|15
1722607100000|2024-08-02 13:58:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|2
1722607110000|2024-08-02 13:58:30|4217.6|4211.6|4217.2|4211.2|4217.6|4211.6|4217.2|4211.2|2
1722607120000|2024-08-02 13:58:40|4217|4211|4217.6|4211.6|4217.6|4211.6|4217|4211|0
1722607130000|2024-08-02 13:58:50|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4216.6|4210.6|0
1722607140000|2024-08-02 13:59:00|4217.6|4211.6|4219.2|4213.2|4219.2|4213.2|4217.6|4211.6|3
1722607150000|2024-08-02 13:59:10|4219.6|4213.6|4217.2|4211.2|4219.6|4213.6|4217.2|4211.2|7
1722607160000|2024-08-02 13:59:20|4218.1|4212.1|4219.2|4213.2|4219.2|4213.2|4218.1|4212.1|2
1722607170000|2024-08-02 13:59:30|4219.8|4213.8|4219.2|4213.2|4219.8|4213.8|4219.2|4213.2|6
1722607180000|2024-08-02 13:59:40|4218.6|4212.6|4218.2|4212.2|4218.6|4212.6|4218.2|4212.2|1
1722607200000|2024-08-02 14:00:00|4219.2|4213.2|4218.6|4212.6|4220.1|4214.1|4218.6|4212.6|3
1722607210000|2024-08-02 14:00:10|4218.7|4212.7|4219.2|4213.2|4219.2|4213.2|4218.6|4212.6|0
1722607220000|2024-08-02 14:00:20|4220.2|4214.2|4217.6|4211.6|4220.2|4214.2|4217.6|4211.6|2
1722607230000|2024-08-02 14:00:30|4216.2|4210.2|4209|4203|4216.2|4210.2|4208.4|4202.4|61
1722607240000|2024-08-02 14:00:40|4209.4|4203.4|4210.4|4204.4|4210.4|4204.4|4209.4|4203.4|10
1722607250000|2024-08-02 14:00:50|4210.5|4204.5|4210.4|4204.4|4210.5|4204.5|4210.4|4204.4|12
1722607260000|2024-08-02 14:01:00|4210.8|4204.8|4212.4|4206.4|4212.4|4206.4|4210.8|4204.8|7
1722607270000|2024-08-02 14:01:10|4212|4206|4209.4|4203.4|4212|4206|4209.4|4203.4|11
1722607280000|2024-08-02 14:01:20|4209.6|4203.6|4209.4|4203.4|4209.6|4203.6|4209.4|4203.4|1
1722607290000|2024-08-02 14:01:30|4209.9|4203.9|4210|4204|4210|4204|4209.9|4203.9|6
1722607300000|2024-08-02 14:01:40|4209.9|4203.9|4213.3|4207.3|4213.3|4207.3|4209.9|4203.9|8
1722607310000|2024-08-02 14:01:50|4213.7|4207.7|4213.7|4207.7|4214.2|4208.2|4213.2|4207.2|42
1722607320000|2024-08-02 14:02:00|4213.4|4207.4|4213.6|4207.6|4214.3|4208.3|4211.7|4205.7|7
1722607330000|2024-08-02 14:02:10|4214.6|4208.6|4211.6|4205.6|4214.6|4208.6|4211.6|4205.6|15
1722607340000|2024-08-02 14:02:20|4212|4206|4212.2|4206.2|4212.6|4206.6|4212|4206|4
1722607350000|2024-08-02 14:02:30|4211.6|4205.6|4211.1|4205.1|4212.2|4206.2|4211|4205|0
1722607360000|2024-08-02 14:02:40|4210.6|4204.6|4210.3|4204.3|4210.6|4204.6|4209.7|4203.7|7
1722607370000|2024-08-02 14:02:50|4209.7|4203.7|4212.2|4206.2|4212.2|4206.2|4208.7|4202.7|18
1722607380000|2024-08-02 14:03:00|4212.3|4206.3|4211.3|4205.3|4212.8|4206.8|4211.3|4205.3|1
1722607390000|2024-08-02 14:03:10|4211.2|4205.2|4210.5|4204.5|4211.3|4205.3|4210.5|4204.5|3
1722607400000|2024-08-02 14:03:20|4210.3|4204.3|4212.9|4206.9|4212.9|4206.9|4209.9|4203.9|4
1722607410000|2024-08-02 14:03:30|4212.5|4206.5|4210.4|4204.4|4212.9|4206.9|4210.4|4204.4|5
1722607420000|2024-08-02 14:03:40|4210.3|4204.3|4210.5|4204.5|4210.9|4204.9|4210.3|4204.3|0
1722607430000|2024-08-02 14:03:50|4210.9|4204.9|4210.9|4204.9|4211.3|4205.3|4210.9|4204.9|6
1722607440000|2024-08-02 14:04:00|4211.3|4205.3|4211.1|4205.1|4211.3|4205.3|4210.9|4204.9|2
1722607450000|2024-08-02 14:04:10|4211.9|4205.9|4210.9|4204.9|4212.4|4206.4|4210.9|4204.9|3
1722607460000|2024-08-02 14:04:20|4210.8|4204.8|4213.5|4207.5|4214.1|4208.1|4210.7|4204.7|22
1722607470000|2024-08-02 14:04:30|4213.1|4207.1|4213|4207|4213.5|4207.5|4213|4207|0
1722607480000|2024-08-02 14:04:40|4212|4206|4213.6|4207.6|4213.6|4207.6|4212|4206|3
1722607490000|2024-08-02 14:04:50|4214.1|4208.1|4213.1|4207.1|4214.5|4208.5|4213.1|4207.1|0
1722607500000|2024-08-02 14:05:00|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4212.7|4206.7|3
1722607510000|2024-08-02 14:05:10|4213.1|4207.1|4212.1|4206.1|4213.1|4207.1|4211.5|4205.5|11
1722607520000|2024-08-02 14:05:20|4211.5|4205.5|4209|4203|4211.6|4205.6|4208.9|4202.9|1
1722607530000|2024-08-02 14:05:30|4208.9|4202.9|4209.8|4203.8|4210.2|4204.2|4208.9|4202.9|11
1722607540000|2024-08-02 14:05:40|4209.7|4203.7|4209.9|4203.9|4209.9|4203.9|4209.7|4203.7|1
1722607550000|2024-08-02 14:05:50|4209.7|4203.7|4210.2|4204.2|4210.3|4204.3|4209.3|4203.3|7
1722607560000|2024-08-02 14:06:00|4210.3|4204.3|4209.3|4203.3|4210.3|4204.3|4209.3|4203.3|1
1722607580000|2024-08-02 14:06:20|4209.7|4203.7|4211.1|4205.1|4211.1|4205.1|4209.3|4203.3|4
1722607590000|2024-08-02 14:06:30|4211.7|4205.7|4210.7|4204.7|4211.7|4205.7|4210.7|4204.7|2
1722607600000|2024-08-02 14:06:40|4211.3|4205.3|4210.7|4204.7|4211.3|4205.3|4210.7|4204.7|3
1722607610000|2024-08-02 14:06:50|4211.1|4205.1|4211.1|4205.1|4211.2|4205.2|4211.1|4205.1|9
1722607620000|2024-08-02 14:07:00|4211.2|4205.2|4209.3|4203.3|4211.2|4205.2|4209.3|4203.3|11
1722607630000|2024-08-02 14:07:10|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|1
1722607640000|2024-08-02 14:07:20|4207.7|4201.7|4209.1|4203.1|4209.1|4203.1|4207.2|4201.2|60
1722607650000|2024-08-02 14:07:30|4209.7|4203.7|4209.1|4203.1|4210.1|4204.1|4209.1|4203.1|8
1722607660000|2024-08-02 14:07:40|4209.2|4203.2|4209.7|4203.7|4210.5|4204.5|4209.1|4203.1|1
1722607670000|2024-08-02 14:07:50|4209.1|4203.1|4207.7|4201.7|4209.2|4203.2|4207.7|4201.7|15
1722607680000|2024-08-02 14:08:00|4208.1|4202.1|4208.2|4202.2|4208.7|4202.7|4207.7|4201.7|14
1722607690000|2024-08-02 14:08:10|4208.1|4202.1|4207.3|4201.3|4208.3|4202.3|4207.3|4201.3|6
1722607700000|2024-08-02 14:08:20|4206.9|4200.9|4206.9|4200.9|4207.5|4201.5|4206.9|4200.9|6
1722607710000|2024-08-02 14:08:30|4207.4|4201.4|4205.9|4199.9|4207.4|4201.4|4205.9|4199.9|30
1722607720000|2024-08-02 14:08:40|4206.9|4200.9|4206.2|4200.2|4206.9|4200.9|4206.1|4200.1|22
1722607730000|2024-08-02 14:08:50|4206.1|4200.1|4206.2|4200.2|4206.2|4200.2|4206.1|4200.1|7
1722607740000|2024-08-02 14:09:00|4206.3|4200.3|4207.7|4201.7|4208.5|4202.5|4206.3|4200.3|28
1722607750000|2024-08-02 14:09:10|4207.9|4201.9|4208.8|4202.8|4209.3|4203.3|4207.9|4201.9|5
1722607760000|2024-08-02 14:09:20|4209.2|4203.2|4208.7|4202.7|4209.3|4203.3|4208.7|4202.7|0
1722607770000|2024-08-02 14:09:30|4208.8|4202.8|4206.4|4200.4|4209.3|4203.3|4206.4|4200.4|43
1722607780000|2024-08-02 14:09:40|4206.3|4200.3|4206.3|4200.3|4206.8|4200.8|4206.3|4200.3|0
1722607790000|2024-08-02 14:09:50|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|3
1722607800000|2024-08-02 14:10:00|4207.2|4201.2|4207.3|4201.3|4207.3|4201.3|4207.1|4201.1|0
1722607810000|2024-08-02 14:10:10|4208.5|4202.5|4209.3|4203.3|4209.3|4203.3|4208.5|4202.5|54
1722607820000|2024-08-02 14:10:20|4208.3|4202.3|4208.7|4202.7|4208.7|4202.7|4208.3|4202.3|39
1722607830000|2024-08-02 14:10:30|4208.3|4202.3|4206.3|4200.3|4208.7|4202.7|4206.3|4200.3|15
1722607840000|2024-08-02 14:10:40|4207.1|4201.1|4206.7|4200.7|4207.1|4201.1|4206.1|4200.1|5
1722607850000|2024-08-02 14:10:50|4207.1|4201.1|4206.3|4200.3|4207.1|4201.1|4206.3|4200.3|18
1722607860000|2024-08-02 14:11:00|||||||||32
1722607870000|2024-08-02 14:11:10|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4206.9|4200.9|6
1722607880000|2024-08-02 14:11:20|4207.7|4201.7|4208.3|4202.3|4208.3|4202.3|4207.7|4201.7|5
1722607890000|2024-08-02 14:11:30|4208.9|4202.9|4206.3|4200.3|4208.9|4202.9|4206.3|4200.3|9
1722607920000|2024-08-02 14:12:00|4205.3|4199.3|4204.8|4198.8|4205.8|4199.8|4204.3|4198.3|43
1722607930000|2024-08-02 14:12:10|4204.4|4198.4|4204.7|4198.7|4205.3|4199.3|4204.4|4198.4|28
1722607940000|2024-08-02 14:12:20|4204.6|4198.6|4204.7|4198.7|4205.1|4199.1|4204.5|4198.5|33
1722607950000|2024-08-02 14:12:30|4205.1|4199.1|4204.1|4198.1|4205.1|4199.1|4204.1|4198.1|36
1722607960000|2024-08-02 14:12:40|4204.5|4198.5|4203.7|4197.7|4204.5|4198.5|4203.7|4197.7|2
1722607970000|2024-08-02 14:12:50|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|3
1722607980000|2024-08-02 14:13:00|4204.7|4198.7|4205.1|4199.1|4205.5|4199.5|4204.6|4198.6|2
1722607990000|2024-08-02 14:13:10|4207|4201|4206.5|4200.5|4207|4201|4206.5|4200.5|31
1722608000000|2024-08-02 14:13:20|4207.1|4201.1|4207.1|4201.1|4207.5|4201.5|4207.1|4201.1|6
1722608010000|2024-08-02 14:13:30|4208.1|4202.1|4201.9|4195.9|4208.1|4202.1|4201.3|4195.3|22
1722608030000|2024-08-02 14:13:50|||||||||4
1722608040000|2024-08-02 14:14:00|4201.8|4195.8|4202.3|4196.3|4202.3|4196.3|4201.3|4195.3|11
1722608050000|2024-08-02 14:14:10|4202.9|4196.9|4202.5|4196.5|4203|4197|4202.1|4196.1|1
1722608060000|2024-08-02 14:14:20|4201.7|4195.7|4202|4196|4202.1|4196.1|4201.6|4195.6|7
1722608070000|2024-08-02 14:14:30|4202.1|4196.1|4202.1|4196.1|4202.5|4196.5|4202.1|4196.1|4
1722608080000|2024-08-02 14:14:40|4202.5|4196.5|4202.9|4196.9|4203.9|4197.9|4202|4196|9
1722608090000|2024-08-02 14:14:50|4202.5|4196.5|4201.3|4195.3|4202.9|4196.9|4201.3|4195.3|0
1722608100000|2024-08-02 14:15:00|4201.4|4195.4|4199.9|4193.9|4201.4|4195.4|4199.5|4193.5|87
1722608110000|2024-08-02 14:15:10|4200.3|4194.3|4201.1|4195.1|4201.1|4195.1|4199.4|4193.4|12
1722608120000|2024-08-02 14:15:20|4200.5|4194.5|4200.9|4194.9|4201|4195|4200.5|4194.5|1
1722608130000|2024-08-02 14:15:30|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|14
1722608150000|2024-08-02 14:15:50|4199.5|4193.5|4199.9|4193.9|4199.9|4193.9|4198.5|4192.5|20
1722608160000|2024-08-02 14:16:00|4200.1|4194.1|4201.5|4195.5|4201.5|4195.5|4199.9|4193.9|3
1722608170000|2024-08-02 14:16:10|4202.5|4196.5|4204.4|4198.4|4204.9|4198.9|4202.5|4196.5|29
1722608180000|2024-08-02 14:16:20|4204.3|4198.3|4203.4|4197.4|4204.3|4198.3|4202.9|4196.9|7
1722608190000|2024-08-02 14:16:30|4203.5|4197.5|4201|4195|4204|4198|4201|4195|15
1722608200000|2024-08-02 14:16:40|4200.9|4194.9|4201.3|4195.3|4201.3|4195.3|4200.4|4194.4|1
1722608210000|2024-08-02 14:16:50|4200.9|4194.9|4200.3|4194.3|4200.9|4194.9|4200.3|4194.3|5
1722608220000|2024-08-02 14:17:00|4200.8|4194.8|4199.9|4193.9|4200.8|4194.8|4199.3|4193.3|8
1722608230000|2024-08-02 14:17:10|4199.7|4193.7|4199.9|4193.9|4200.3|4194.3|4199.3|4193.3|0
1722608240000|2024-08-02 14:17:20|4199.5|4193.5|4199.3|4193.3|4199.5|4193.5|4199.3|4193.3|0
1722608250000|2024-08-02 14:17:30|4199.9|4193.9|4199.3|4193.3|4200.3|4194.3|4199.3|4193.3|25
1722608260000|2024-08-02 14:17:40|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.3|4192.3|3
1722608270000|2024-08-02 14:17:50|4198.9|4192.9|4198.3|4192.3|4199.3|4193.3|4197.3|4191.3|15
1722608280000|2024-08-02 14:18:00|4197.3|4191.3|4193.3|4187.3|4197.3|4191.3|4193.3|4187.3|106
1722608290000|2024-08-02 14:18:10|4191.9|4185.9|4192.9|4186.9|4192.9|4186.9|4191.9|4185.9|20
1722608300000|2024-08-02 14:18:20|4192.3|4186.3|4192.9|4186.9|4192.9|4186.9|4191.9|4185.9|3
1722608310000|2024-08-02 14:18:30|4192.5|4186.5|4194.5|4188.5|4195.9|4189.9|4192.5|4186.5|10
1722608320000|2024-08-02 14:18:40|4193.5|4187.5|4193.7|4187.7|4194.1|4188.1|4193.5|4187.5|2
1722608330000|2024-08-02 14:18:50|4193.5|4187.5|4192.9|4186.9|4194|4188|4192.5|4186.5|6
1722608340000|2024-08-02 14:19:00|4193|4187|4191.7|4185.7|4193.5|4187.5|4191.7|4185.7|19
1722608350000|2024-08-02 14:19:10|4191.6|4185.6|4187.4|4181.4|4191.6|4185.6|4186.8|4180.8|30
1722608360000|2024-08-02 14:19:20|4187.3|4181.3|4188.5|4182.5|4188.5|4182.5|4186.8|4180.8|20
1722608370000|2024-08-02 14:19:30|4187.3|4181.3|4186|4180|4187.3|4181.3|4186|4180|18
1722608380000|2024-08-02 14:19:40|4187.2|4181.2|4187.8|4181.8|4187.8|4181.8|4186.8|4180.8|29
1722608390000|2024-08-02 14:19:50|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|7
1722608400000|2024-08-02 14:20:00|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|11
1722608410000|2024-08-02 14:20:10|4184.4|4178.4|4184.8|4178.8|4184.8|4178.8|4184.4|4178.4|39
1722608420000|2024-08-02 14:20:20|4184.4|4178.4|4184.8|4178.8|4184.8|4178.8|4184.4|4178.4|0
1722608430000|2024-08-02 14:20:30|4184.4|4178.4|4182|4176|4184.4|4178.4|4182|4176|19
1722608440000|2024-08-02 14:20:40|4182.4|4176.4|4182.2|4176.2|4182.4|4176.4|4181.8|4175.8|9
1722608450000|2024-08-02 14:20:50|4181.3|4175.3|4182.2|4176.2|4182.7|4176.7|4181.3|4175.3|31
1722608460000|2024-08-02 14:21:00|4182.1|4176.1|4182.2|4176.2|4182.2|4176.2|4182.1|4176.1|1
1722608470000|2024-08-02 14:21:10|4181.8|4175.8|4184.1|4178.1|4184.6|4178.6|4181.2|4175.2|55
1722608480000|2024-08-02 14:21:20|4183.9|4177.9|4180.9|4174.9|4184.1|4178.1|4180.5|4174.5|17
1722608490000|2024-08-02 14:21:30|4180.3|4174.3|4180.5|4174.5|4180.5|4174.5|4180.3|4174.3|22
1722608500000|2024-08-02 14:21:40|4180.3|4174.3|4177.3|4171.3|4180.4|4174.4|4177.3|4171.3|39
1722608510000|2024-08-02 14:21:50|4177.9|4171.9|4176.1|4170.1|4178.8|4172.8|4176.1|4170.1|13
1722608520000|2024-08-02 14:22:00|4176.2|4170.2|4178.3|4172.3|4178.3|4172.3|4176.1|4170.1|4
1722608530000|2024-08-02 14:22:10|4178.2|4172.2|4177.7|4171.7|4178.6|4172.6|4177.7|4171.7|47
1722608540000|2024-08-02 14:22:20|4178.1|4172.1|4176.4|4170.4|4178.2|4172.2|4176.4|4170.4|12
1722608550000|2024-08-02 14:22:30|4176.8|4170.8|4176.5|4170.5|4177.8|4171.8|4176.4|4170.4|12
1722608560000|2024-08-02 14:22:40|4176.6|4170.6|4176.5|4170.5|4177|4171|4176.4|4170.4|0
1722608570000|2024-08-02 14:22:50|4176.4|4170.4|4177.8|4171.8|4177.8|4171.8|4176.4|4170.4|11
1722608580000|2024-08-02 14:23:00|4178.6|4172.6|4181.2|4175.2|4181.2|4175.2|4178.6|4172.6|22
1722608590000|2024-08-02 14:23:10|4180|4174|4179.4|4173.4|4180|4174|4179.4|4173.4|20
1722608600000|2024-08-02 14:23:20|4179.8|4173.8|4183.4|4177.4|4184.4|4178.4|4179.4|4173.4|56
1722608610000|2024-08-02 14:23:30|4183.8|4177.8|4184.4|4178.4|4184.8|4178.8|4183.4|4177.4|5
1722608620000|2024-08-02 14:23:40|4184.8|4178.8|4184.9|4178.9|4187.4|4181.4|4184.8|4178.8|62
1722608630000|2024-08-02 14:23:50|4184.8|4178.8|4185.7|4179.7|4186.1|4180.1|4183.9|4177.9|57
1722608640000|2024-08-02 14:24:00|4185.8|4179.8|4187.5|4181.5|4188.6|4182.6|4185.8|4179.8|2
1722608650000|2024-08-02 14:24:10|4186.6|4180.6|4185.6|4179.6|4187.1|4181.1|4185.6|4179.6|2
1722608660000|2024-08-02 14:24:20|4182.2|4176.2|4181.4|4175.4|4182.2|4176.2|4180.8|4174.8|22
1722608670000|2024-08-02 14:24:30|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4181.7|4175.7|7
1722608680000|2024-08-02 14:24:40|4182.3|4176.3|4182|4176|4182.3|4176.3|4181.5|4175.5|0
1722608690000|2024-08-02 14:24:50|4181.5|4175.5|4181|4175|4181.6|4175.6|4181|4175|2
1722608700000|2024-08-02 14:25:00|4180.5|4174.5|4179.6|4173.6|4180.5|4174.5|4179.6|4173.6|3
1722608710000|2024-08-02 14:25:10|4179.5|4173.5|4180|4174|4180|4174|4179.5|4173.5|0
1722608720000|2024-08-02 14:25:20|4179.6|4173.6|4181.4|4175.4|4181.4|4175.4|4179.4|4173.4|0
1722608730000|2024-08-02 14:25:30|4182.8|4176.8|4183.2|4177.2|4183.2|4177.2|4182.8|4176.8|17
1722608740000|2024-08-02 14:25:40|4182.3|4176.3|4182.2|4176.2|4183.6|4177.6|4182.2|4176.2|4
1722608750000|2024-08-02 14:25:50|4182.4|4176.4|4183.8|4177.8|4183.8|4177.8|4182.4|4176.4|3
1722608760000|2024-08-02 14:26:00|4183.2|4177.2|4183.8|4177.8|4183.8|4177.8|4183.2|4177.2|0
1722608770000|2024-08-02 14:26:10|4183.4|4177.4|4183|4177|4183.4|4177.4|4183|4177|7
1722608780000|2024-08-02 14:26:20|4183.8|4177.8|4183.4|4177.4|4183.8|4177.8|4183.4|4177.4|7
1722608790000|2024-08-02 14:26:30|4182.4|4176.4|4183.4|4177.4|4184|4178|4182.4|4176.4|14
1722608800000|2024-08-02 14:26:40|4182.8|4176.8|4183|4177|4183.4|4177.4|4182.4|4176.4|0
1722608810000|2024-08-02 14:26:50|4182.9|4176.9|4185.4|4179.4|4185.4|4179.4|4182.4|4176.4|5
1722608820000|2024-08-02 14:27:00|4186|4180|4185.5|4179.5|4186.4|4180.4|4185.5|4179.5|0
1722608830000|2024-08-02 14:27:10|4185.4|4179.4|4186.8|4180.8|4186.8|4180.8|4185.4|4179.4|2
1722608840000|2024-08-02 14:27:20|4187|4181|4186.8|4180.8|4187.8|4181.8|4186|4180|5
1722608850000|2024-08-02 14:27:30|4186.9|4180.9|4188|4182|4188|4182|4186.9|4180.9|7
1722608860000|2024-08-02 14:27:40|||||||||4
1722608870000|2024-08-02 14:27:50|4188.4|4182.4|4187.2|4181.2|4188.4|4182.4|4187.2|4181.2|12
1722608880000|2024-08-02 14:28:00|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1722608890000|2024-08-02 14:28:10|4186.4|4180.4|4187.5|4181.5|4187.9|4181.9|4186.4|4180.4|12
1722608900000|2024-08-02 14:28:20|4188|4182|4187.6|4181.6|4188.7|4182.7|4187.6|4181.6|58
1722608910000|2024-08-02 14:28:30|4186.6|4180.6|4187.6|4181.6|4187.6|4181.6|4186.1|4180.1|0
1722608920000|2024-08-02 14:28:40|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.6|4181.6|0
1722608930000|2024-08-02 14:28:50|4187.6|4181.6|4185|4179|4187.6|4181.6|4184.9|4178.9|118
1722608940000|2024-08-02 14:29:00|4184.5|4178.5|4184|4178|4184.5|4178.5|4184|4178|4
1722608950000|2024-08-02 14:29:10|4183.6|4177.6|4184.4|4178.4|4184.4|4178.4|4183.3|4177.3|2
1722608960000|2024-08-02 14:29:20|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.4|4178.4|1
1722608970000|2024-08-02 14:29:30|4184.7|4178.7|4185.8|4179.8|4185.8|4179.8|4184.7|4178.7|4
1722608980000|2024-08-02 14:29:40|4185.3|4179.3|4183.8|4177.8|4185.3|4179.3|4183.8|4177.8|2
1722608990000|2024-08-02 14:29:50|4184.6|4178.6|4184.8|4178.8|4184.8|4178.8|4184.6|4178.6|5
1722609000000|2024-08-02 14:30:00|4184.3|4178.3|4186.4|4180.4|4186.8|4180.8|4183.8|4177.8|6
1722609010000|2024-08-02 14:30:10|4186.8|4180.8|4187|4181|4187|4181|4186|4180|5
1722609020000|2024-08-02 14:30:20|4187.6|4181.6|4185.5|4179.5|4187.6|4181.6|4185|4179|1
1722609030000|2024-08-02 14:30:30|4185.6|4179.6|4184.6|4178.6|4185.6|4179.6|4184.6|4178.6|1
1722609040000|2024-08-02 14:30:40|4184.4|4178.4|4183.6|4177.6|4184.6|4178.6|4183.1|4177.1|17
1722609050000|2024-08-02 14:30:50|4183|4177|4184.6|4178.6|4185|4179|4183|4177|2
1722609060000|2024-08-02 14:31:00|4184.1|4178.1|4184.6|4178.6|4185|4179|4184.1|4178.1|0
1722609070000|2024-08-02 14:31:10|4185|4179|4186.6|4180.6|4186.6|4180.6|4184.6|4178.6|2
1722609080000|2024-08-02 14:31:20|4186|4180|4186|4180|4186|4180|4186|4180|2
1722609090000|2024-08-02 14:31:30|4185.4|4179.4|4186.5|4180.5|4186.5|4180.5|4185.4|4179.4|1
1722609100000|2024-08-02 14:31:40|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4186.1|4180.1|1
1722609110000|2024-08-02 14:31:50|4186.5|4180.5|4186.6|4180.6|4188.4|4182.4|4186.5|4180.5|58
1722609120000|2024-08-02 14:32:00|4187.5|4181.5|4188|4182|4188|4182|4187|4181|2
1722609130000|2024-08-02 14:32:10|4187.6|4181.6|4188|4182|4188.4|4182.4|4187.6|4181.6|2
1722609140000|2024-08-02 14:32:20|4189|4183|4188.3|4182.3|4190.2|4184.2|4187.4|4181.4|72
1722609150000|2024-08-02 14:32:30|4187.9|4181.9|4188.4|4182.4|4188.8|4182.8|4187.4|4181.4|0
1722609160000|2024-08-02 14:32:40|4188.8|4182.8|4189.8|4183.8|4189.8|4183.8|4188.8|4182.8|5
1722609180000|2024-08-02 14:33:00|4189.4|4183.4|4188.2|4182.2|4189.4|4183.4|4187.4|4181.4|4
1722609190000|2024-08-02 14:33:10|4187.4|4181.4|4187.8|4181.8|4187.8|4181.8|4187.4|4181.4|4
1722609200000|2024-08-02 14:33:20|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1722609210000|2024-08-02 14:33:30|4186.2|4180.2|4185.8|4179.8|4186.8|4180.8|4185.8|4179.8|5
1722609220000|2024-08-02 14:33:40|4186.3|4180.3|4186.4|4180.4|4186.4|4180.4|4185.4|4179.4|5
1722609230000|2024-08-02 14:33:50|4186|4180|4185.8|4179.8|4186|4180|4185.4|4179.4|2
1722609240000|2024-08-02 14:34:00|4186.4|4180.4|4186.8|4180.8|4186.8|4180.8|4186.4|4180.4|2
1722609250000|2024-08-02 14:34:10|4186.4|4180.4|4187.4|4181.4|4187.4|4181.4|4186.4|4180.4|3
1722609260000|2024-08-02 14:34:20|4187.3|4181.3|4185|4179|4187.3|4181.3|4185|4179|4
1722609270000|2024-08-02 14:34:30|4184.5|4178.5|4185|4179|4185|4179|4184.5|4178.5|0
1722609280000|2024-08-02 14:34:40|4186|4180|4187|4181|4187|4181|4186|4180|6
1722609300000|2024-08-02 14:35:00|4187.4|4181.4|4186.6|4180.6|4187.4|4181.4|4186.6|4180.6|2
1722609310000|2024-08-02 14:35:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|110
1722609320000|2024-08-02 14:35:20|4186.3|4180.3|4186.7|4180.7|4186.7|4180.7|4185.2|4179.2|34
1722609330000|2024-08-02 14:35:30|4186.6|4180.6|4187.6|4181.6|4188.1|4182.1|4186.2|4180.2|22
1722609340000|2024-08-02 14:35:40|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|2
1722609350000|2024-08-02 14:35:50|4186.6|4180.6|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|0
1722609360000|2024-08-02 14:36:00|4186.6|4180.6|4186.6|4180.6|4186.7|4180.7|4186.1|4180.1|0
1722609370000|2024-08-02 14:36:10|4186.1|4180.1|4186.7|4180.7|4186.7|4180.7|4185.7|4179.7|1
1722609380000|2024-08-02 14:36:20|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|3
1722609390000|2024-08-02 14:36:30|4188.6|4182.6|4191.1|4185.1|4191.1|4185.1|4188.6|4182.6|1
1722609400000|2024-08-02 14:36:40|4191.6|4185.6|4191.1|4185.1|4191.6|4185.6|4191.1|4185.1|10
1722609410000|2024-08-02 14:36:50|4190.6|4184.6|4196.2|4190.2|4197.1|4191.1|4190.1|4184.1|100
1722609420000|2024-08-02 14:37:00|4196.7|4190.7|4199.6|4193.6|4199.6|4193.6|4196.3|4190.3|49
1722609430000|2024-08-02 14:37:10|4199.7|4193.7|4200.1|4194.1|4200.6|4194.6|4199.6|4193.6|19
1722609440000|2024-08-02 14:37:20|4199.6|4193.6|4200.6|4194.6|4200.6|4194.6|4199.6|4193.6|28
1722609450000|2024-08-02 14:37:30|4200.1|4194.1|4195.5|4189.5|4200.6|4194.6|4195.4|4189.4|41
1722609460000|2024-08-02 14:37:40|4195.4|4189.4|4194.1|4188.1|4195.4|4189.4|4194.1|4188.1|1
1722609470000|2024-08-02 14:37:50|4194.5|4188.5|4195.1|4189.1|4195.5|4189.5|4194.5|4188.5|2
1722609480000|2024-08-02 14:38:00|4195|4189|4193.8|4187.8|4195|4189|4193.3|4187.3|66
1722609490000|2024-08-02 14:38:10|4192.9|4186.9|4191.3|4185.3|4192.9|4186.9|4191.1|4185.1|27
1722609500000|2024-08-02 14:38:20|4190.9|4184.9|4191.1|4185.1|4192.1|4186.1|4190.9|4184.9|8
1722609510000|2024-08-02 14:38:30|4190.5|4184.5|4189.1|4183.1|4190.5|4184.5|4189.1|4183.1|7
1722609520000|2024-08-02 14:38:40|4188.7|4182.7|4187.3|4181.3|4189.7|4183.7|4187.3|4181.3|16
1722609530000|2024-08-02 14:38:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|10
1722609540000|2024-08-02 14:39:00|4188.2|4182.2|4185.5|4179.5|4188.2|4182.2|4185.5|4179.5|32
1722609550000|2024-08-02 14:39:10|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|2
1722609560000|2024-08-02 14:39:20|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|16
1722609570000|2024-08-02 14:39:30|4182.6|4176.6|4185.5|4179.5|4185.6|4179.6|4182.6|4176.6|28
1722609580000|2024-08-02 14:39:40|4185.6|4179.6|4186.6|4180.6|4186.6|4180.6|4185.4|4179.4|14
1722609590000|2024-08-02 14:39:50|4185.6|4179.6|4186.6|4180.6|4186.6|4180.6|4185.5|4179.5|1
1722609600000|2024-08-02 14:40:00|4187.6|4181.6|4189.2|4183.2|4189.2|4183.2|4186.6|4180.6|3
1722609610000|2024-08-02 14:40:10|4190.2|4184.2|4187.9|4181.9|4190.7|4184.7|4187.9|4181.9|29
1722609620000|2024-08-02 14:40:20|4187.8|4181.8|4189.8|4183.8|4190.6|4184.6|4187.8|4181.8|0
1722609630000|2024-08-02 14:40:30|4190.2|4184.2|4192|4186|4192.5|4186.5|4189.7|4183.7|9
1722609640000|2024-08-02 14:40:40|4192.5|4186.5|4191.1|4185.1|4192.5|4186.5|4191.1|4185.1|17
1722609650000|2024-08-02 14:40:50|4190.6|4184.6|4189.9|4183.9|4191.1|4185.1|4189.8|4183.8|147
1722609660000|2024-08-02 14:41:00|4189.8|4183.8|4188.8|4182.8|4189.8|4183.8|4188.8|4182.8|2
1722609670000|2024-08-02 14:41:10|4188.4|4182.4|4188.7|4182.7|4188.8|4182.8|4187.9|4181.9|10
1722609680000|2024-08-02 14:41:20|4186.8|4180.8|4189.8|4183.8|4189.8|4183.8|4186.8|4180.8|5
1722609690000|2024-08-02 14:41:30|4190.8|4184.8|4189.9|4183.9|4190.8|4184.8|4189.9|4183.9|32
1722609700000|2024-08-02 14:41:40|4189.8|4183.8|4188.8|4182.8|4189.8|4183.8|4188.7|4182.7|1
1722609710000|2024-08-02 14:41:50|4188.7|4182.7|4189.8|4183.8|4189.8|4183.8|4188.7|4182.7|1
1722609720000|2024-08-02 14:42:00|4188.9|4182.9|4189.8|4183.8|4190.2|4184.2|4188.9|4182.9|1
1722609730000|2024-08-02 14:42:10|4189.3|4183.3|4187.7|4181.7|4189.8|4183.8|4187.3|4181.3|1
1722609740000|2024-08-02 14:42:20|4187.3|4181.3|4188.3|4182.3|4188.8|4182.8|4187.3|4181.3|7
1722609750000|2024-08-02 14:42:30|4188.8|4182.8|4188.8|4182.8|4189.2|4183.2|4187.8|4181.8|0
1722609760000|2024-08-02 14:42:40|4189.6|4183.6|4190.7|4184.7|4190.8|4184.8|4188.9|4182.9|2
1722609770000|2024-08-02 14:42:50|4190.3|4184.3|4189.2|4183.2|4190.8|4184.8|4188.7|4182.7|4
1722609780000|2024-08-02 14:43:00|4188.7|4182.7|4187.2|4181.2|4188.7|4182.7|4186.8|4180.8|11
1722609790000|2024-08-02 14:43:10|4186.8|4180.8|4185.3|4179.3|4186.8|4180.8|4184.9|4178.9|427
1722609800000|2024-08-02 14:43:20|4185.4|4179.4|4187.4|4181.4|4187.4|4181.4|4184.8|4178.8|23
1722609810000|2024-08-02 14:43:30|4187|4181|4189.5|4183.5|4190.5|4184.5|4187|4181|17
1722609820000|2024-08-02 14:43:40|4190|4184|4189.5|4183.5|4190|4184|4189.5|4183.5|0
1722609830000|2024-08-02 14:43:50|4193.2|4187.2|4193.1|4187.1|4193.7|4187.7|4193.1|4187.1|95
1722609840000|2024-08-02 14:44:00|4192.5|4186.5|4194.1|4188.1|4194.1|4188.1|4192.5|4186.5|17
1722609850000|2024-08-02 14:44:10|4194.5|4188.5|4195.1|4189.1|4195.1|4189.1|4194.1|4188.1|2
1722609860000|2024-08-02 14:44:20|4195.3|4189.3|4192.3|4186.3|4196.3|4190.3|4191.9|4185.9|3
1722609870000|2024-08-02 14:44:30|4191.9|4185.9|4193.3|4187.3|4194.2|4188.2|4191.9|4185.9|3
1722609880000|2024-08-02 14:44:40|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|2
1722609890000|2024-08-02 14:44:50|4193.7|4187.7|4193.9|4187.9|4194.3|4188.3|4193.5|4187.5|5
1722609900000|2024-08-02 14:45:00|4194.3|4188.3|4195.3|4189.3|4196.5|4190.5|4194.3|4188.3|1
1722609910000|2024-08-02 14:45:10|4194.9|4188.9|4194.2|4188.2|4194.9|4188.9|4193.7|4187.7|1
1722609920000|2024-08-02 14:45:20|4194.3|4188.3|4195.3|4189.3|4196.2|4190.2|4193.7|4187.7|3
1722609930000|2024-08-02 14:45:30|4194.9|4188.9|4195.3|4189.3|4195.3|4189.3|4194.9|4188.9|0
1722609940000|2024-08-02 14:45:40|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|0
1722609950000|2024-08-02 14:45:50|4195.9|4189.9|4197.3|4191.3|4197.3|4191.3|4195.9|4189.9|4
1722609960000|2024-08-02 14:46:00|4197.7|4191.7|4197.7|4191.7|4198.2|4192.2|4197.3|4191.3|0
1722609970000|2024-08-02 14:46:10|4198.3|4192.3|4200.7|4194.7|4200.7|4194.7|4198.3|4192.3|39
1722609980000|2024-08-02 14:46:20|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4200.3|4194.3|5
1722609990000|2024-08-02 14:46:30|4201.9|4195.9|4202.3|4196.3|4202.3|4196.3|4201.8|4195.8|0
1722610000000|2024-08-02 14:46:40|||||||||1
1722610010000|2024-08-02 14:46:50|4202.1|4196.1|4203.3|4197.3|4203.7|4197.7|4202.1|4196.1|8
1722610020000|2024-08-02 14:47:00|4203.9|4197.9|4202.7|4196.7|4204.3|4198.3|4202.2|4196.2|1
1722610030000|2024-08-02 14:47:10|4202.3|4196.3|4200.3|4194.3|4202.7|4196.7|4200.3|4194.3|0
1722610040000|2024-08-02 14:47:20|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.3|4194.3|1
1722610050000|2024-08-02 14:47:30|4200.3|4194.3|4200.7|4194.7|4200.7|4194.7|4200.3|4194.3|1
1722610060000|2024-08-02 14:47:40|4201.3|4195.3|4201.3|4195.3|4201.7|4195.7|4200.8|4194.8|5
1722610070000|2024-08-02 14:47:50|4201.7|4195.7|4200.8|4194.8|4201.7|4195.7|4199.3|4193.3|1
1722610080000|2024-08-02 14:48:00|4200.4|4194.4|4199.3|4193.3|4200.8|4194.8|4199.3|4193.3|10
1722610090000|2024-08-02 14:48:10|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4197.3|4191.3|0
1722610100000|2024-08-02 14:48:20|4196.4|4190.4|4196.3|4190.3|4196.4|4190.4|4195.3|4189.3|30
1722610110000|2024-08-02 14:48:30|4196.2|4190.2|4197.2|4191.2|4197.2|4191.2|4194.9|4188.9|9
1722610120000|2024-08-02 14:48:40|4197.7|4191.7|4196.7|4190.7|4197.7|4191.7|4195.7|4189.7|16
1722610130000|2024-08-02 14:48:50|4197.1|4191.1|4196.7|4190.7|4197.1|4191.1|4196.7|4190.7|0
1722610140000|2024-08-02 14:49:00|4197.1|4191.1|4195.7|4189.7|4197.1|4191.1|4195.7|4189.7|0
1722610150000|2024-08-02 14:49:10|4196.5|4190.5|4196.1|4190.1|4196.5|4190.5|4196.1|4190.1|2
1722610160000|2024-08-02 14:49:20|4196.9|4190.9|4196.1|4190.1|4198.1|4192.1|4196.1|4190.1|0
1722610170000|2024-08-02 14:49:30|4196|4190|4196.5|4190.5|4196.5|4190.5|4195.1|4189.1|0
1722610180000|2024-08-02 14:49:40|4196.9|4190.9|4196.7|4190.7|4197.1|4191.1|4196.7|4190.7|4
1722610190000|2024-08-02 14:49:50|4197.2|4191.2|4198.2|4192.2|4198.7|4192.7|4197.2|4191.2|12
1722610200000|2024-08-02 14:50:00|4198.3|4192.3|4199.8|4193.8|4199.8|4193.8|4198.2|4192.2|42
1722610210000|2024-08-02 14:50:10|4200.3|4194.3|4200.8|4194.8|4201.3|4195.3|4200.3|4194.3|3
1722610230000|2024-08-02 14:50:30|4201.8|4195.8|4201.3|4195.3|4201.8|4195.8|4200.8|4194.8|10
1722610240000|2024-08-02 14:50:40|4200.8|4194.8|4201.8|4195.8|4202.3|4196.3|4200.8|4194.8|0
1722610250000|2024-08-02 14:50:50|4202.2|4196.2|4200.8|4194.8|4202.3|4196.3|4200.8|4194.8|12
1722610260000|2024-08-02 14:51:00|4199.8|4193.8|4197.9|4191.9|4199.8|4193.8|4197.4|4191.4|7
1722610270000|2024-08-02 14:51:10|4197.5|4191.5|4196.4|4190.4|4197.9|4191.9|4196.4|4190.4|21
1722610280000|2024-08-02 14:51:20|4196|4190|4194.4|4188.4|4196|4190|4194.4|4188.4|5
1722610290000|2024-08-02 14:51:30|4194|4188|4195.4|4189.4|4195.8|4189.8|4194|4188|1
1722610300000|2024-08-02 14:51:40|4195|4189|4194.4|4188.4|4195|4189|4194.4|4188.4|0
1722610310000|2024-08-02 14:51:50|4194.8|4188.8|4195.8|4189.8|4195.8|4189.8|4194.4|4188.4|0
1722610320000|2024-08-02 14:52:00|4195.4|4189.4|4193.5|4187.5|4195.8|4189.8|4193.5|4187.5|20
1722610330000|2024-08-02 14:52:10|4193.6|4187.6|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|3
1722610340000|2024-08-02 14:52:20|4194|4188|4194|4188|4194|4188|4194|4188|10
1722610350000|2024-08-02 14:52:30|4193.6|4187.6|4194|4188|4195|4189|4193.6|4187.6|11
1722610360000|2024-08-02 14:52:40|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194.4|4188.4|0
1722610370000|2024-08-02 14:52:50|4195|4189|4196.4|4190.4|4196.4|4190.4|4195|4189|2
1722610380000|2024-08-02 14:53:00|4196|4190|4195.4|4189.4|4196.4|4190.4|4194.4|4188.4|10
1722610390000|2024-08-02 14:53:10|4195.8|4189.8|4196.4|4190.4|4196.4|4190.4|4195.4|4189.4|0
1722610400000|2024-08-02 14:53:20|4196|4190|4194.4|4188.4|4196|4190|4194.4|4188.4|0
1722610410000|2024-08-02 14:53:30|4194.3|4188.3|4194|4188|4194.3|4188.3|4193.4|4187.4|0
1722610420000|2024-08-02 14:53:40|4195.5|4189.5|4194.4|4188.4|4195.5|4189.5|4194.4|4188.4|3
1722610430000|2024-08-02 14:53:50|4194|4188|4193.4|4187.4|4194|4188|4193.4|4187.4|1
1722610440000|2024-08-02 14:54:00|4193.8|4187.8|4192|4186|4193.8|4187.8|4191.4|4185.4|36
1722610450000|2024-08-02 14:54:10|4192.3|4186.3|4192.3|4186.3|4192.4|4186.4|4191.8|4185.8|5
1722610460000|2024-08-02 14:54:20|4192.4|4186.4|4191.4|4185.4|4192.4|4186.4|4191.4|4185.4|0
1722610470000|2024-08-02 14:54:30|4190.4|4184.4|4189.4|4183.4|4190.4|4184.4|4189.4|4183.4|0
1722610480000|2024-08-02 14:54:40|4189.8|4183.8|4189.4|4183.4|4189.8|4183.8|4189.3|4183.3|6
1722610490000|2024-08-02 14:54:50|4189.8|4183.8|4189.4|4183.4|4189.8|4183.8|4189|4183|7
1722610500000|2024-08-02 14:55:00|4189|4183|4187.8|4181.8|4189|4183|4187.8|4181.8|11
1722610510000|2024-08-02 14:55:10|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|9
1722610520000|2024-08-02 14:55:20|4188.6|4182.6|4188.1|4182.1|4189.1|4183.1|4188.1|4182.1|0
1722610530000|2024-08-02 14:55:30|4187.6|4181.6|4188.5|4182.5|4188.5|4182.5|4187.6|4181.6|3
1722610540000|2024-08-02 14:55:40|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.5|4181.5|6
1722610550000|2024-08-02 14:55:50|4187.5|4181.5|4188.1|4182.1|4188.1|4182.1|4187.5|4181.5|3
1722610560000|2024-08-02 14:56:00|4188|4182|4187.5|4181.5|4188.1|4182.1|4187.5|4181.5|5
1722610570000|2024-08-02 14:56:10|||||||||5
1722610580000|2024-08-02 14:56:20|4188.3|4182.3|4188.7|4182.7|4188.7|4182.7|4187.9|4181.9|33
1722610590000|2024-08-02 14:56:30|4188.8|4182.8|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|0
1722610600000|2024-08-02 14:56:40|4189.2|4183.2|4188.7|4182.7|4189.3|4183.3|4188.7|4182.7|0
1722610610000|2024-08-02 14:56:50|4188.8|4182.8|4190.3|4184.3|4190.3|4184.3|4188.8|4182.8|0
1722610620000|2024-08-02 14:57:00|4190.8|4184.8|4191.3|4185.3|4191.7|4185.7|4190.7|4184.7|1
1722610630000|2024-08-02 14:57:10|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.3|4185.3|1
1722610640000|2024-08-02 14:57:20|4191.8|4185.8|4192.3|4186.3|4193.3|4187.3|4191.8|4185.8|22
1722610650000|2024-08-02 14:57:30|4191.9|4185.9|4189.9|4183.9|4191.9|4185.9|4189.9|4183.9|6
1722610660000|2024-08-02 14:57:40|4190.3|4184.3|4190.3|4184.3|4190.7|4184.7|4189.9|4183.9|1
1722610670000|2024-08-02 14:57:50|4190.7|4184.7|4190.3|4184.3|4190.7|4184.7|4190.3|4184.3|0
1722610680000|2024-08-02 14:58:00|4190.1|4184.1|4187.9|4181.9|4190.1|4184.1|4187.9|4181.9|7
1722610690000|2024-08-02 14:58:10|4187.7|4181.7|4187.3|4181.3|4187.7|4181.7|4187.3|4181.3|3
1722610700000|2024-08-02 14:58:20|4188.3|4182.3|4187.9|4181.9|4188.3|4182.3|4187.9|4181.9|3
1722610710000|2024-08-02 14:58:30|4188.3|4182.3|4189.3|4183.3|4189.3|4183.3|4187.9|4181.9|0
1722610720000|2024-08-02 14:58:40|4188.9|4182.9|4189.3|4183.3|4189.3|4183.3|4188.9|4182.9|2
1722610730000|2024-08-02 14:58:50|4189.4|4183.4|4189.9|4183.9|4190.3|4184.3|4189.4|4183.4|0
1722610740000|2024-08-02 14:59:00|4189.3|4183.3|4188.9|4182.9|4189.8|4183.8|4188.9|4182.9|0
1722610750000|2024-08-02 14:59:10|4189.3|4183.3|4189.9|4183.9|4190.3|4184.3|4189.3|4183.3|1
1722610760000|2024-08-02 14:59:20|4190.3|4184.3|4190.7|4184.7|4190.8|4184.8|4189.9|4183.9|1
1722610770000|2024-08-02 14:59:30|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|1
1722610780000|2024-08-02 14:59:40|4192.1|4186.1|4192.7|4186.7|4192.7|4186.7|4191.8|4185.8|1
1722610790000|2024-08-02 14:59:50|4192.8|4186.8|4190.7|4184.7|4193.2|4187.2|4190.7|4184.7|7
1722610800000|2024-08-02 15:00:00|4191.3|4185.3|4190.7|4184.7|4192.7|4186.7|4190.7|4184.7|4
1722610810000|2024-08-02 15:00:10|4190.3|4184.3|4190.7|4184.7|4191.2|4185.2|4190.3|4184.3|4
1722610820000|2024-08-02 15:00:20|4190.8|4184.8|4192.3|4186.3|4192.3|4186.3|4190.8|4184.8|2
1722610830000|2024-08-02 15:00:30|4191.6|4185.6|4190.8|4184.8|4191.6|4185.6|4190.7|4184.7|0
1722610840000|2024-08-02 15:00:40|4191.2|4185.2|4190.7|4184.7|4191.7|4185.7|4190.3|4184.3|0
1722610850000|2024-08-02 15:00:50|4189|4183|4188.4|4182.4|4189|4183|4187.9|4181.9|10
1722610860000|2024-08-02 15:01:00|4187.9|4181.9|4188.9|4182.9|4188.9|4182.9|4187.9|4181.9|9
1722610870000|2024-08-02 15:01:10|4188|4182|4187.9|4181.9|4188|4182|4187.9|4181.9|0
1722610880000|2024-08-02 15:01:20|4187.3|4181.3|4187.7|4181.7|4188.1|4182.1|4187.3|4181.3|16
1722610890000|2024-08-02 15:01:30|4187.8|4181.8|4187.7|4181.7|4188.3|4182.3|4187.6|4181.6|0
1722610900000|2024-08-02 15:01:40|4187.2|4181.2|4187.1|4181.1|4187.2|4181.2|4187.1|4181.1|38
1722610910000|2024-08-02 15:01:50|4187.3|4181.3|4184.7|4178.7|4187.3|4181.3|4184.7|4178.7|28
1722610920000|2024-08-02 15:02:00|4184.3|4178.3|4184.7|4178.7|4185.1|4179.1|4184.3|4178.3|1
1722610930000|2024-08-02 15:02:10|4185.7|4179.7|4187.7|4181.7|4187.7|4181.7|4185.7|4179.7|18
1722610940000|2024-08-02 15:02:20|4187.5|4181.5|4185.2|4179.2|4187.5|4181.5|4185.2|4179.2|1
1722610950000|2024-08-02 15:02:30|4185.1|4179.1|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|3
1722610960000|2024-08-02 15:02:40|4185.3|4179.3|4185.5|4179.5|4186.7|4180.7|4185.3|4179.3|8
1722610970000|2024-08-02 15:02:50|4185.6|4179.6|4186.1|4180.1|4186.5|4180.5|4185.5|4179.5|0
1722610980000|2024-08-02 15:03:00|4186.5|4180.5|4185.1|4179.1|4186.5|4180.5|4185.1|4179.1|33
1722611000000|2024-08-02 15:03:20|4185.7|4179.7|4185.7|4179.7|4185.8|4179.8|4185.3|4179.3|11
1722611010000|2024-08-02 15:03:30|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|13
1722611020000|2024-08-02 15:03:40|4185.5|4179.5|4183.2|4177.2|4186|4180|4182.8|4176.8|14
1722611030000|2024-08-02 15:03:50|4182.8|4176.8|4184.9|4178.9|4185|4179|4182.2|4176.2|4
1722611040000|2024-08-02 15:04:00|4184.8|4178.8|4184.7|4178.7|4184.9|4178.9|4183.8|4177.8|9
1722611050000|2024-08-02 15:04:10|4184.3|4178.3|4182.8|4176.8|4184.7|4178.7|4182.8|4176.8|1
1722611060000|2024-08-02 15:04:20|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1722611070000|2024-08-02 15:04:30|4182.1|4176.1|4180.7|4174.7|4182.1|4176.1|4180.7|4174.7|9
1722611080000|2024-08-02 15:04:40|4181.1|4175.1|4181.7|4175.7|4182.1|4176.1|4181.1|4175.1|3
1722611090000|2024-08-02 15:04:50|4181.3|4175.3|4181.1|4175.1|4181.3|4175.3|4181.1|4175.1|0
1722611100000|2024-08-02 15:05:00|4181.7|4175.7|4183.7|4177.7|4183.7|4177.7|4181.7|4175.7|5
1722611110000|2024-08-02 15:05:10|4183.8|4177.8|4184.3|4178.3|4184.3|4178.3|4183.8|4177.8|0
1722611120000|2024-08-02 15:05:20|4184.2|4178.2|4184.1|4178.1|4184.2|4178.2|4183.2|4177.2|2
1722611130000|2024-08-02 15:05:30|4184.2|4178.2|4182.7|4176.7|4184.2|4178.2|4182.2|4176.2|10
1722611140000|2024-08-02 15:05:40|4182.1|4176.1|4183.7|4177.7|4183.7|4177.7|4182.1|4176.1|5
1722611150000|2024-08-02 15:05:50|4184.1|4178.1|4184.2|4178.2|4184.7|4178.7|4184.1|4178.1|1
1722611160000|2024-08-02 15:06:00|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|2
1722611170000|2024-08-02 15:06:10|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|0
1722611180000|2024-08-02 15:06:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|3
1722611190000|2024-08-02 15:06:30|4184.6|4178.6|4184.7|4178.7|4185.1|4179.1|4184.6|4178.6|11
1722611200000|2024-08-02 15:06:40|4185.1|4179.1|4182.8|4176.8|4185.2|4179.2|4182.8|4176.8|17
1722611210000|2024-08-02 15:06:50|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4182.2|4176.2|0
1722611220000|2024-08-02 15:07:00|4181.8|4175.8|4182.8|4176.8|4182.8|4176.8|4181.7|4175.7|2
1722611230000|2024-08-02 15:07:10|4182.4|4176.4|4182|4176|4183.2|4177.2|4182|4176|39
1722611240000|2024-08-02 15:07:20|4183|4177|4183.5|4177.5|4184.4|4178.4|4183|4177|7
1722611250000|2024-08-02 15:07:30|4183|4177|4183|4177|4183|4177|4182|4176|0
1722611260000|2024-08-02 15:07:40|4182.9|4176.9|4184|4178|4184|4178|4182.9|4176.9|2
1722611270000|2024-08-02 15:07:50|4182.5|4176.5|4182.6|4176.6|4183|4177|4182.5|4176.5|6
1722611280000|2024-08-02 15:08:00|4182|4176|4182|4176|4182|4176|4181.6|4175.6|0
1722611290000|2024-08-02 15:08:10|4181.6|4175.6|4182|4176|4182.4|4176.4|4181.6|4175.6|0
1722611310000|2024-08-02 15:08:30|4181.6|4175.6|4182.6|4176.6|4182.6|4176.6|4181.6|4175.6|4
1722611320000|2024-08-02 15:08:40|4183|4177|4182|4176|4183|4177|4182|4176|1
1722611330000|2024-08-02 15:08:50|4182.1|4176.1|4183|4177|4183|4177|4182.1|4176.1|0
1722611340000|2024-08-02 15:09:00|4183.4|4177.4|4185.6|4179.6|4185.6|4179.6|4183|4177|4
1722611350000|2024-08-02 15:09:10|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|10
1722611360000|2024-08-02 15:09:20|4184.4|4178.4|4183.8|4177.8|4184.4|4178.4|4183.2|4177.2|13
1722611370000|2024-08-02 15:09:30|4184.3|4178.3|4184.8|4178.8|4184.8|4178.8|4183.4|4177.4|10
1722611380000|2024-08-02 15:09:40|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4184.8|4178.8|0
1722611390000|2024-08-02 15:09:50|4185.3|4179.3|4184.8|4178.8|4185.8|4179.8|4184.8|4178.8|0
1722611400000|2024-08-02 15:10:00|4185.2|4179.2|4184.8|4178.8|4185.2|4179.2|4184.8|4178.8|0
1722611410000|2024-08-02 15:10:10|4185.6|4179.6|4185.2|4179.2|4185.6|4179.6|4185.2|4179.2|4
1722611420000|2024-08-02 15:10:20|4185.1|4179.1|4185.6|4179.6|4185.6|4179.6|4185|4179|1
1722611430000|2024-08-02 15:10:30|4185.2|4179.2|4185.6|4179.6|4185.6|4179.6|4185.2|4179.2|1
1722611440000|2024-08-02 15:10:40|4186|4180|4186.3|4180.3|4186.3|4180.3|4186|4180|1
1722611450000|2024-08-02 15:10:50|4186.2|4180.2|4186.8|4180.8|4186.8|4180.8|4186.2|4180.2|5
1722611460000|2024-08-02 15:11:00|4186.7|4180.7|4189.1|4183.1|4189.1|4183.1|4186.6|4180.6|35
1722611470000|2024-08-02 15:11:10|4189.5|4183.5|4189.6|4183.6|4189.6|4183.6|4189.5|4183.5|15
1722611480000|2024-08-02 15:11:20|4190|4184|4190|4184|4190.4|4184.4|4189.6|4183.6|30
1722611490000|2024-08-02 15:11:30|4189|4183|4189.7|4183.7|4189.8|4183.8|4187.4|4181.4|39
1722611500000|2024-08-02 15:11:40|4189.3|4183.3|4188.8|4182.8|4189.8|4183.8|4188.8|4182.8|6
1722611510000|2024-08-02 15:11:50|4188.9|4182.9|4188.4|4182.4|4189.3|4183.3|4187.8|4181.8|1
1722611520000|2024-08-02 15:12:00|4187.4|4181.4|4187|4181|4187.4|4181.4|4187|4181|25
1722611530000|2024-08-02 15:12:10|4186.7|4180.7|4186.6|4180.6|4186.7|4180.7|4186.6|4180.6|0
1722611540000|2024-08-02 15:12:20|4186.7|4180.7|4188.1|4182.1|4188.1|4182.1|4186.7|4180.7|12
1722611550000|2024-08-02 15:12:30|4188.2|4182.2|4188.2|4182.2|4188.6|4182.6|4188.2|4182.2|4
1722611560000|2024-08-02 15:12:40|4188.6|4182.6|4191.6|4185.6|4191.6|4185.6|4188.2|4182.2|1
1722611570000|2024-08-02 15:12:50|4190.6|4184.6|4190|4184|4190.6|4184.6|4189.6|4183.6|11
1722611580000|2024-08-02 15:13:00|4189.1|4183.1|4190|4184|4190|4184|4189.1|4183.1|2
1722611590000|2024-08-02 15:13:10|4189.6|4183.6|4189|4183|4189.6|4183.6|4189|4183|0
1722611600000|2024-08-02 15:13:20|4188|4182|4188|4182|4188|4182|4188|4182|0
1722611620000|2024-08-02 15:13:40|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1722611630000|2024-08-02 15:13:50|4188|4182|4188.9|4182.9|4189.5|4183.5|4188|4182|3
1722611640000|2024-08-02 15:14:00|4188.4|4182.4|4187.6|4181.6|4188.4|4182.4|4187.2|4181.2|3
1722611650000|2024-08-02 15:14:10|4188.6|4182.6|4188.2|4182.2|4188.6|4182.6|4188.2|4182.2|0
1722611660000|2024-08-02 15:14:20|4189.1|4183.1|4191|4185|4191|4185|4189.1|4183.1|13
1722611670000|2024-08-02 15:14:30|4190.9|4184.9|4190.1|4184.1|4191.6|4185.6|4190.1|4184.1|3
1722611680000|2024-08-02 15:14:40|4190|4184|4190|4184|4190|4184|4190|4184|4
1722611690000|2024-08-02 15:14:50|4189.6|4183.6|4189.6|4183.6|4190.6|4184.6|4189.6|4183.6|31
1722611700000|2024-08-02 15:15:00|4188.6|4182.6|4189.2|4183.2|4189.2|4183.2|4188.6|4182.6|2
1722611720000|2024-08-02 15:15:20|4187.4|4181.4|4184.4|4178.4|4187.4|4181.4|4184.4|4178.4|44
1722611730000|2024-08-02 15:15:30|4185|4179|4184.4|4178.4|4185|4179|4184.4|4178.4|0
1722611740000|2024-08-02 15:15:40|4184|4178|4184|4178|4184.4|4178.4|4184|4178|2
1722611750000|2024-08-02 15:15:50|4182.4|4176.4|4182|4176|4182.4|4176.4|4182|4176|0
1722611760000|2024-08-02 15:16:00|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|2
1722611770000|2024-08-02 15:16:10|4182.8|4176.8|4183|4177|4183|4177|4182.5|4176.5|0
1722611780000|2024-08-02 15:16:20|4182.9|4176.9|4182.9|4176.9|4183|4177|4182.4|4176.4|1
1722611790000|2024-08-02 15:16:30|4183|4177|4185.3|4179.3|4185.3|4179.3|4182.9|4176.9|11
1722611800000|2024-08-02 15:16:40|4185.2|4179.2|4186.4|4180.4|4186.4|4180.4|4185.2|4179.2|7
1722611810000|2024-08-02 15:16:50|4187.3|4181.3|4187.8|4181.8|4187.8|4181.8|4186.9|4180.9|0
1722611820000|2024-08-02 15:17:00|4187.4|4181.4|4184.9|4178.9|4187.4|4181.4|4184.9|4178.9|2
1722611830000|2024-08-02 15:17:10|4184.8|4178.8|4184.4|4178.4|4184.8|4178.8|4184.4|4178.4|1
1722611850000|2024-08-02 15:17:30|4184.8|4178.8|4182.2|4176.2|4184.8|4178.8|4182.2|4176.2|2
1722611860000|2024-08-02 15:17:40|4182.6|4176.6|4182.2|4176.2|4182.6|4176.6|4182.2|4176.2|0
1722611870000|2024-08-02 15:17:50|4182.4|4176.4|4183.2|4177.2|4184.2|4178.2|4182.4|4176.4|2
1722611880000|2024-08-02 15:18:00|4183.1|4177.1|4184.1|4178.1|4184.2|4178.2|4183.1|4177.1|3
1722611890000|2024-08-02 15:18:10|4183.2|4177.2|4182.1|4176.1|4184.2|4178.2|4181.4|4175.4|17
1722611900000|2024-08-02 15:18:20|4182.5|4176.5|4182|4176|4183.1|4177.1|4182|4176|2
1722611910000|2024-08-02 15:18:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|5
1722611920000|2024-08-02 15:18:40|4181|4175|4180.5|4174.5|4181.4|4175.4|4180.5|4174.5|21
1722611930000|2024-08-02 15:18:50|4180.9|4174.9|4178.4|4172.4|4181|4175|4178|4172|46
1722611940000|2024-08-02 15:19:00|4178.5|4172.5|4178.4|4172.4|4178.9|4172.9|4178|4172|0
1722611950000|2024-08-02 15:19:10|4178|4172|4177.4|4171.4|4178|4172|4177.4|4171.4|1
1722611960000|2024-08-02 15:19:20|4176.6|4170.6|4177|4171|4177.4|4171.4|4176.6|4170.6|18
1722611970000|2024-08-02 15:19:30|4177.4|4171.4|4176.2|4170.2|4178|4172|4176.2|4170.2|21
1722611980000|2024-08-02 15:19:40|4176.1|4170.1|4176.7|4170.7|4177.4|4171.4|4174.9|4168.9|14
1722611990000|2024-08-02 15:19:50|4177.6|4171.6|4177.7|4171.7|4178.2|4172.2|4177.6|4171.6|3
1722612000000|2024-08-02 15:20:00|4177.6|4171.6|4176.5|4170.5|4177.6|4171.6|4176.5|4170.5|3
1722612010000|2024-08-02 15:20:10|4176.6|4170.6|4175.6|4169.6|4176.6|4170.6|4175.6|4169.6|0
1722612020000|2024-08-02 15:20:20|4176.2|4170.2|4175.6|4169.6|4176.5|4170.5|4175.6|4169.6|14
1722612030000|2024-08-02 15:20:30|4175.5|4169.5|4176|4170|4176|4170|4175.5|4169.5|2
1722612050000|2024-08-02 15:20:50|4176.7|4170.7|4176.6|4170.6|4176.7|4170.7|4176.6|4170.6|2
1722612060000|2024-08-02 15:21:00|4178|4172|4178.2|4172.2|4178.8|4172.8|4177.9|4171.9|39
1722612070000|2024-08-02 15:21:10|4179.2|4173.2|4179.2|4173.2|4179.8|4173.8|4179.2|4173.2|9
1722612080000|2024-08-02 15:21:20|4178.8|4172.8|4178.8|4172.8|4179.2|4173.2|4178.7|4172.7|0
1722612090000|2024-08-02 15:21:30|4179.2|4173.2|4178.8|4172.8|4179.2|4173.2|4178.8|4172.8|0
1722612100000|2024-08-02 15:21:40|4179.2|4173.2|4177.2|4171.2|4179.2|4173.2|4176.8|4170.8|0
1722612110000|2024-08-02 15:21:50|4178.2|4172.2|4178.8|4172.8|4178.8|4172.8|4177.2|4171.2|4
1722612120000|2024-08-02 15:22:00|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|21
1722612130000|2024-08-02 15:22:10|4177.1|4171.1|4177.2|4171.2|4177.2|4171.2|4175.8|4169.8|11
1722612140000|2024-08-02 15:22:20|4178.8|4172.8|4180|4174|4180|4174|4178.8|4172.8|0
1722612150000|2024-08-02 15:22:30|4180.2|4174.2|4182.3|4176.3|4182.7|4176.7|4180.2|4174.2|11
1722612160000|2024-08-02 15:22:40|4182.4|4176.4|4180.3|4174.3|4182.8|4176.8|4180.3|4174.3|4
1722612170000|2024-08-02 15:22:50|4180.2|4174.2|4181.4|4175.4|4182.2|4176.2|4180.2|4174.2|9
1722612180000|2024-08-02 15:23:00|4181.3|4175.3|4180.4|4174.4|4181.3|4175.3|4179.8|4173.8|1
1722612190000|2024-08-02 15:23:10|4180.8|4174.8|4182|4176|4182.4|4176.4|4180.4|4174.4|0
1722612200000|2024-08-02 15:23:20|4181.5|4175.5|4182|4176|4182|4176|4181.5|4175.5|0
1722612210000|2024-08-02 15:23:30|4181.9|4175.9|4181.8|4175.8|4182.4|4176.4|4181.4|4175.4|6
1722612220000|2024-08-02 15:23:40|4181.4|4175.4|4184.2|4178.2|4184.2|4178.2|4181.4|4175.4|19
1722612230000|2024-08-02 15:23:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1722612240000|2024-08-02 15:24:00|4184.7|4178.7|4184.7|4178.7|4184.8|4178.8|4184.2|4178.2|0
1722612250000|2024-08-02 15:24:10|4184.6|4178.6|4183.4|4177.4|4184.7|4178.7|4183|4177|10
1722612260000|2024-08-02 15:24:20|4183.8|4177.8|4181.4|4175.4|4183.8|4177.8|4181.4|4175.4|1
1722612270000|2024-08-02 15:24:30|4181.3|4175.3|4180.5|4174.5|4181.3|4175.3|4180.5|4174.5|1
1722612280000|2024-08-02 15:24:40|4181|4175|4180.9|4174.9|4181|4175|4180.9|4174.9|0
1722612290000|2024-08-02 15:24:50|4180.5|4174.5|4181.8|4175.8|4181.8|4175.8|4180.5|4174.5|1
1722612300000|2024-08-02 15:25:00|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4180.8|4174.8|1
1722612310000|2024-08-02 15:25:10|4181|4175|4181.4|4175.4|4181.4|4175.4|4181|4175|2
1722612320000|2024-08-02 15:25:20|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.4|4175.4|0
1722612330000|2024-08-02 15:25:30|4181.7|4175.7|4181.6|4175.6|4181.7|4175.7|4181.6|4175.6|13
1722612350000|2024-08-02 15:25:50|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|6
1722612360000|2024-08-02 15:26:00|4179.4|4173.4|4178.3|4172.3|4179.4|4173.4|4177.4|4171.4|13
1722612370000|2024-08-02 15:26:10|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4177.1|4171.1|8
1722612380000|2024-08-02 15:26:20|4178.6|4172.6|4178.6|4172.6|4179.6|4173.6|4178.2|4172.2|6
1722612390000|2024-08-02 15:26:30|4177.6|4171.6|4177.2|4171.2|4177.6|4171.6|4177.2|4171.2|0
1722612400000|2024-08-02 15:26:40|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|3
1722612410000|2024-08-02 15:26:50|4178|4172|4178.4|4172.4|4178.4|4172.4|4178|4172|3
1722612420000|2024-08-02 15:27:00|4178|4172|4176.8|4170.8|4178.4|4172.4|4176.8|4170.8|0
1722612430000|2024-08-02 15:27:10|4175.6|4169.6|4175|4169|4175.8|4169.8|4174.4|4168.4|27
1722612440000|2024-08-02 15:27:20|4175.3|4169.3|4175|4169|4175.4|4169.4|4175|4169|6
1722612450000|2024-08-02 15:27:30|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174|4168|2
1722612460000|2024-08-02 15:27:40|4174.1|4168.1|4174.5|4168.5|4174.5|4168.5|4174.1|4168.1|2
1722612470000|2024-08-02 15:27:50|4174.6|4168.6|4174.5|4168.5|4174.6|4168.6|4174.5|4168.5|5
1722612480000|2024-08-02 15:28:00|4175.4|4169.4|4174.6|4168.6|4175.6|4169.6|4174.6|4168.6|1
1722612490000|2024-08-02 15:28:10|4176|4170|4176|4170|4176|4170|4176|4170|24
1722612500000|2024-08-02 15:28:20|4175|4169|4175|4169|4175|4169|4175|4169|5
1722612510000|2024-08-02 15:28:30|4176|4170|4175.5|4169.5|4176.6|4170.6|4175.5|4169.5|4
1722612520000|2024-08-02 15:28:40|4176|4170|4177|4171|4177.4|4171.4|4176|4170|1
1722612530000|2024-08-02 15:28:50|4176.5|4170.5|4175.5|4169.5|4176.6|4170.6|4175.5|4169.5|1
1722612540000|2024-08-02 15:29:00|4175|4169|4175|4169|4175|4169|4174.5|4168.5|3
1722612550000|2024-08-02 15:29:10|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|0
1722612560000|2024-08-02 15:29:20|4176.4|4170.4|4175.5|4169.5|4177.4|4171.4|4175.5|4169.5|19
1722612570000|2024-08-02 15:29:30|4175.4|4169.4|4175.4|4169.4|4176.3|4170.3|4175.4|4169.4|1
1722612580000|2024-08-02 15:29:40|4174.9|4168.9|4174.5|4168.5|4174.9|4168.9|4174.5|4168.5|8
1722612590000|2024-08-02 15:29:50|4174.9|4168.9|4175.6|4169.6|4176.4|4170.4|4174.1|4168.1|26
1722612600000|2024-08-02 15:30:00|4175.5|4169.5|4175|4169|4175.5|4169.5|4175|4169|6
1722612610000|2024-08-02 15:30:10|4175.4|4169.4|4176|4170|4176.4|4170.4|4175.4|4169.4|2
1722612620000|2024-08-02 15:30:20|4175.9|4169.9|4177|4171|4177|4171|4175.8|4169.8|0
1722612630000|2024-08-02 15:30:30|4177.4|4171.4|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|3
1722612640000|2024-08-02 15:30:40|4177.5|4171.5|4177.4|4171.4|4177.5|4171.5|4177.4|4171.4|1
1722612650000|2024-08-02 15:30:50|4177.5|4171.5|4178.4|4172.4|4178.4|4172.4|4177.4|4171.4|26
1722612660000|2024-08-02 15:31:00|4178.8|4172.8|4178|4172|4179|4173|4177.8|4171.8|5
1722612670000|2024-08-02 15:31:10|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1722612680000|2024-08-02 15:31:20|4178|4172|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|1
1722612690000|2024-08-02 15:31:30|4177.8|4171.8|4178.3|4172.3|4178.3|4172.3|4177.4|4171.4|7
1722612700000|2024-08-02 15:31:40|4177.5|4171.5|4177.4|4171.4|4177.5|4171.5|4176.4|4170.4|5
1722612710000|2024-08-02 15:31:50|4177|4171|4178|4172|4178|4172|4177|4171|4
1722612720000|2024-08-02 15:32:00|4177.5|4171.5|4177|4171|4177.5|4171.5|4177|4171|0
1722612730000|2024-08-02 15:32:10|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1722612750000|2024-08-02 15:32:30|4177|4171|4178|4172|4178|4172|4177|4171|0
1722612770000|2024-08-02 15:32:50|4178.1|4172.1|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|2
1722612780000|2024-08-02 15:33:00|4179|4173|4178.6|4172.6|4179|4173|4178.6|4172.6|1
1722612790000|2024-08-02 15:33:10|4177.7|4171.7|4177.6|4171.6|4177.7|4171.7|4177.6|4171.6|3
1722612800000|2024-08-02 15:33:20|4177.5|4171.5|4177|4171|4177.5|4171.5|4177|4171|0
1722612810000|2024-08-02 15:33:30|||||||||6
1722612820000|2024-08-02 15:33:40|4177.6|4171.6|4178|4172|4178|4172|4177.6|4171.6|0
1722612830000|2024-08-02 15:33:50|||||||||1
1722612840000|2024-08-02 15:34:00|4177.6|4171.6|4177|4171|4177.6|4171.6|4177|4171|0
1722612850000|2024-08-02 15:34:10|4176.6|4170.6|4177|4171|4178|4172|4176.6|4170.6|0
1722612860000|2024-08-02 15:34:20|||||||||1
1722612870000|2024-08-02 15:34:30|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1722612880000|2024-08-02 15:34:40|4176|4170|4175.4|4169.4|4176|4170|4175|4169|2
1722612890000|2024-08-02 15:34:50|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1722612900000|2024-08-02 15:35:00|4174.6|4168.6|4174.4|4168.4|4175|4169|4174.4|4168.4|1
1722612920000|2024-08-02 15:35:20|4175|4169|4174.4|4168.4|4175.4|4169.4|4174.4|4168.4|8
1722612930000|2024-08-02 15:35:30|4174.8|4168.8|4174.4|4168.4|4174.8|4168.8|4174.4|4168.4|26
1722612940000|2024-08-02 15:35:40|||||||||11
1722612960000|2024-08-02 15:36:00|4174.8|4168.8|4175.4|4169.4|4175.4|4169.4|4174.4|4168.4|3
1722612970000|2024-08-02 15:36:10|4175.8|4169.8|4174.8|4168.8|4175.8|4169.8|4174.8|4168.8|0
1722612980000|2024-08-02 15:36:20|4174.9|4168.9|4174.9|4168.9|4175.4|4169.4|4174.9|4168.9|1
1722613000000|2024-08-02 15:36:40|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1722613010000|2024-08-02 15:36:50|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|2
1722613020000|2024-08-02 15:37:00|4175.3|4169.3|4171.4|4165.4|4175.4|4169.4|4171.4|4165.4|23
1722613030000|2024-08-02 15:37:10|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.4|4165.4|6
1722613040000|2024-08-02 15:37:20|4171.4|4165.4|4170.4|4164.4|4171.4|4165.4|4170.4|4164.4|3
1722613060000|2024-08-02 15:37:40|4170.8|4164.8|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|20
1722613070000|2024-08-02 15:37:50|4171|4165|4171|4165|4171.4|4165.4|4171|4165|2
1722613080000|2024-08-02 15:38:00|4170.6|4164.6|4169.6|4163.6|4170.6|4164.6|4169.6|4163.6|1
1722613090000|2024-08-02 15:38:10|4170|4164|4172.8|4166.8|4172.9|4166.9|4170|4164|14
1722613100000|2024-08-02 15:38:20|4173.3|4167.3|4172.8|4166.8|4173.3|4167.3|4172.8|4166.8|5
1722613110000|2024-08-02 15:38:30|4172.9|4166.9|4173.2|4167.2|4173.6|4167.6|4172.2|4166.2|11
1722613120000|2024-08-02 15:38:40|4172.7|4166.7|4173.2|4167.2|4173.2|4167.2|4172.7|4166.7|14
1722613130000|2024-08-02 15:38:50|4171.2|4165.2|4170.6|4164.6|4171.2|4165.2|4170.6|4164.6|72
1722613140000|2024-08-02 15:39:00|4170.4|4164.4|4168.2|4162.2|4170.4|4164.4|4168.2|4162.2|20
1722613150000|2024-08-02 15:39:10|4167.6|4161.6|4170.2|4164.2|4170.2|4164.2|4167.6|4161.6|2
1722613160000|2024-08-02 15:39:20|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1722613170000|2024-08-02 15:39:30|4172|4166|4172.2|4166.2|4172.2|4166.2|4172|4166|0
1722613190000|2024-08-02 15:39:50|4174.8|4168.8|4175.2|4169.2|4175.2|4169.2|4174.8|4168.8|14
1722613200000|2024-08-02 15:40:00|4175.7|4169.7|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|23
1722613210000|2024-08-02 15:40:10|4175.6|4169.6|4173.7|4167.7|4175.6|4169.6|4173.2|4167.2|1
1722613220000|2024-08-02 15:40:20|4173.6|4167.6|4173.6|4167.6|4173.7|4167.7|4173.2|4167.2|1
1722613230000|2024-08-02 15:40:30|4173.2|4167.2|4172|4166|4173.6|4167.6|4172|4166|3
1722613250000|2024-08-02 15:40:50|4170.4|4164.4|4170|4164|4170.4|4164.4|4169.6|4163.6|26
1722613260000|2024-08-02 15:41:00|4169.2|4163.2|4170|4164|4170|4164|4169|4163|5
1722613270000|2024-08-02 15:41:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4
1722613280000|2024-08-02 15:41:20|4169.2|4163.2|4168.6|4162.6|4169.2|4163.2|4168.2|4162.2|5
1722613290000|2024-08-02 15:41:30|4168.2|4162.2|4168.8|4162.8|4168.8|4162.8|4167.2|4161.2|9
1722613300000|2024-08-02 15:41:40|4169.2|4163.2|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|6
1722613310000|2024-08-02 15:41:50|4168.6|4162.6|4164.5|4158.5|4169.2|4163.2|4164.5|4158.5|12
1722613320000|2024-08-02 15:42:00|4165|4159|4165.9|4159.9|4166.4|4160.4|4164.5|4158.5|3
1722613330000|2024-08-02 15:42:10|4166.3|4160.3|4165.5|4159.5|4166.4|4160.4|4165.4|4159.4|5
1722613340000|2024-08-02 15:42:20|4165.4|4159.4|4167|4161|4167.5|4161.5|4165.4|4159.4|317
1722613350000|2024-08-02 15:42:30|4168.2|4162.2|4168|4162|4169|4163|4167.9|4161.9|38
1722613360000|2024-08-02 15:42:40|4167.9|4161.9|4167.4|4161.4|4168|4162|4167|4161|0
1722613370000|2024-08-02 15:42:50|4167|4161|4167.9|4161.9|4168.4|4162.4|4167|4161|39
1722613380000|2024-08-02 15:43:00|4168|4162|4167.9|4161.9|4168|4162|4167.9|4161.9|1
1722613390000|2024-08-02 15:43:10|4168|4162|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|1
1722613400000|2024-08-02 15:43:20|4168|4162|4168.4|4162.4|4168.4|4162.4|4168|4162|0
1722613410000|2024-08-02 15:43:30|4168.5|4162.5|4173.3|4167.3|4173.3|4167.3|4168.5|4162.5|20
1722613420000|2024-08-02 15:43:40|4174.1|4168.1|4173.9|4167.9|4175.1|4169.1|4173.7|4167.7|6
1722613430000|2024-08-02 15:43:50|4174|4168|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|1
1722613440000|2024-08-02 15:44:00|4174|4168|4173.4|4167.4|4174.4|4168.4|4173.4|4167.4|0
1722613450000|2024-08-02 15:44:10|4173|4167|4173|4167|4173|4167|4173|4167|1
1722613460000|2024-08-02 15:44:20|4173.4|4167.4|4174|4168|4174|4168|4173.4|4167.4|4
1722613470000|2024-08-02 15:44:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1722613480000|2024-08-02 15:44:40|4174|4168|4172.1|4166.1|4174|4168|4172.1|4166.1|33
1722613490000|2024-08-02 15:44:50|4172|4166|4173|4167|4173|4167|4172|4166|1
1722613500000|2024-08-02 15:45:00|4173.6|4167.6|4171.1|4165.1|4174|4168|4171.1|4165.1|0
1722613510000|2024-08-02 15:45:10|4171|4165|4171|4165|4171.1|4165.1|4171|4165|0
1722613520000|2024-08-02 15:45:20|4170.6|4164.6|4170.5|4164.5|4170.6|4164.6|4170.5|4164.5|15
1722613530000|2024-08-02 15:45:30|4170.4|4164.4|4171|4165|4171|4165|4170.4|4164.4|3
1722613550000|2024-08-02 15:45:50|4170.5|4164.5|4171|4165|4171|4165|4170.5|4164.5|0
1722613560000|2024-08-02 15:46:00|4172|4166|4172|4166|4172|4166|4170.5|4164.5|0
1722613570000|2024-08-02 15:46:10|4172.1|4166.1|4172.5|4166.5|4173|4167|4172|4166|0
1722613580000|2024-08-02 15:46:20|4172.4|4166.4|4172|4166|4172.4|4166.4|4172|4166|1
1722613590000|2024-08-02 15:46:30|4171.1|4165.1|4172|4166|4172|4166|4171|4165|12
1722613600000|2024-08-02 15:46:40|4172.1|4166.1|4173.8|4167.8|4173.8|4167.8|4172.1|4166.1|16
1722613610000|2024-08-02 15:46:50|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4173.8|4167.8|0
1722613620000|2024-08-02 15:47:00|4174.8|4168.8|4175.3|4169.3|4175.4|4169.4|4174.8|4168.8|19
1722613630000|2024-08-02 15:47:10|4174.8|4168.8|4177.2|4171.2|4177.2|4171.2|4174.8|4168.8|8
1722613640000|2024-08-02 15:47:20|4176.2|4170.2|4177.2|4171.2|4177.6|4171.6|4176.2|4170.2|8
1722613650000|2024-08-02 15:47:30|4178.2|4172.2|4178.3|4172.3|4178.4|4172.4|4178.2|4172.2|10
1722613660000|2024-08-02 15:47:40|4178.2|4172.2|4179.6|4173.6|4179.6|4173.6|4178.2|4172.2|13
1722613670000|2024-08-02 15:47:50|4180|4174|4179.2|4173.2|4180|4174|4179.2|4173.2|7
1722613680000|2024-08-02 15:48:00|4178.8|4172.8|4175.7|4169.7|4179.2|4173.2|4175.7|4169.7|42
1722613690000|2024-08-02 15:48:10|4175.2|4169.2|4174.6|4168.6|4175.6|4169.6|4174.6|4168.6|0
1722613700000|2024-08-02 15:48:20|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|5
1722613710000|2024-08-02 15:48:30|4175.2|4169.2|4174.4|4168.4|4175.2|4169.2|4174.4|4168.4|0
1722613720000|2024-08-02 15:48:40|4174.8|4168.8|4174.8|4168.8|4175.7|4169.7|4174.8|4168.8|5
1722613730000|2024-08-02 15:48:50|||||||||1
1722613740000|2024-08-02 15:49:00|4174.7|4168.7|4174.6|4168.6|4174.7|4168.7|4174.6|4168.6|0
1722613750000|2024-08-02 15:49:10|4175.2|4169.2|4178.6|4172.6|4178.6|4172.6|4175.2|4169.2|4
1722613760000|2024-08-02 15:49:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|3
1722613770000|2024-08-02 15:49:30|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1722613780000|2024-08-02 15:49:40|4179|4173|4181|4175|4181|4175|4179|4173|0
1722613790000|2024-08-02 15:49:50|4180.6|4174.6|4179.6|4173.6|4180.6|4174.6|4179.6|4173.6|4
1722613800000|2024-08-02 15:50:00|4180|4174|4179|4173|4180|4174|4179|4173|1
1722613810000|2024-08-02 15:50:10|4178|4172|4178|4172|4178|4172|4178|4172|6
1722613820000|2024-08-02 15:50:20|4178.8|4172.8|4175.4|4169.4|4179|4173|4175.4|4169.4|12
1722613830000|2024-08-02 15:50:30|4175.8|4169.8|4175.2|4169.2|4175.8|4169.8|4175.2|4169.2|1
1722613840000|2024-08-02 15:50:40|4174.8|4168.8|4174.4|4168.4|4174.8|4168.8|4174.4|4168.4|0
1722613850000|2024-08-02 15:50:50|4175.4|4169.4|4176.5|4170.5|4176.9|4170.9|4175.4|4169.4|1
1722613860000|2024-08-02 15:51:00|4176.4|4170.4|4174.4|4168.4|4176.4|4170.4|4174.4|4168.4|0
1722613870000|2024-08-02 15:51:10|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|1
1722613880000|2024-08-02 15:51:20|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.4|4168.4|0
1722613890000|2024-08-02 15:51:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|5
1722613900000|2024-08-02 15:51:40|4175|4169|4174.8|4168.8|4175|4169|4174.8|4168.8|0
1722613910000|2024-08-02 15:51:50|4175.4|4169.4|4176.8|4170.8|4176.8|4170.8|4175.4|4169.4|1
1722613920000|2024-08-02 15:52:00|4177.3|4171.3|4176.8|4170.8|4177.3|4171.3|4176.3|4170.3|2
1722613930000|2024-08-02 15:52:10|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|7
1722613940000|2024-08-02 15:52:20|4177|4171|4177.4|4171.4|4177.4|4171.4|4176.4|4170.4|4
1722613950000|2024-08-02 15:52:30|4178.4|4172.4|4177.4|4171.4|4178.9|4172.9|4177.4|4171.4|0
1722613960000|2024-08-02 15:52:40|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|1
1722613970000|2024-08-02 15:52:50|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|2
1722613980000|2024-08-02 15:53:00|4177.8|4171.8|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|3
1722614010000|2024-08-02 15:53:30|4178.6|4172.6|4180.6|4174.6|4180.6|4174.6|4178.6|4172.6|49
1722614020000|2024-08-02 15:53:40|4180.2|4174.2|4181|4175|4181|4175|4180.2|4174.2|73
1722614030000|2024-08-02 15:53:50|4181.6|4175.6|4181|4175|4181.6|4175.6|4181|4175|3
1722614040000|2024-08-02 15:54:00|4181.1|4175.1|4183.1|4177.1|4183.1|4177.1|4181.1|4175.1|11
1722614050000|2024-08-02 15:54:10|4183|4177|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|16
1722614060000|2024-08-02 15:54:20|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.8|4176.8|5
1722614070000|2024-08-02 15:54:30|4182.8|4176.8|4180.8|4174.8|4182.8|4176.8|4180.8|4174.8|20
1722614080000|2024-08-02 15:54:40|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1722614090000|2024-08-02 15:54:50|4180.2|4174.2|4180.2|4174.2|4180.8|4174.8|4180.2|4174.2|6
1722614100000|2024-08-02 15:55:00|4180.4|4174.4|4180.8|4174.8|4181.6|4175.6|4180.3|4174.3|9
1722614110000|2024-08-02 15:55:10|4180.7|4174.7|4180.2|4174.2|4180.7|4174.7|4180.2|4174.2|2
1722614120000|2024-08-02 15:55:20|4180.7|4174.7|4181.4|4175.4|4181.4|4175.4|4180.7|4174.7|1
1722614130000|2024-08-02 15:55:30|4181.3|4175.3|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|2
1722614140000|2024-08-02 15:55:40|4180.8|4174.8|4180.9|4174.9|4181.4|4175.4|4180.8|4174.8|3
1722614150000|2024-08-02 15:55:50|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|9
1722614160000|2024-08-02 15:56:00|4181.3|4175.3|4182.4|4176.4|4182.4|4176.4|4181.3|4175.3|3
1722614170000|2024-08-02 15:56:10|4182|4176|4181|4175|4182|4176|4181|4175|1
1722614180000|2024-08-02 15:56:20|4180.8|4174.8|4180.4|4174.4|4180.8|4174.8|4180.4|4174.4|0
1722614190000|2024-08-02 15:56:30|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4
1722614210000|2024-08-02 15:56:50|4181.2|4175.2|4180.8|4174.8|4181.2|4175.2|4180.8|4174.8|0
1722614220000|2024-08-02 15:57:00|4180.7|4174.7|4180.8|4174.8|4180.8|4174.8|4180.2|4174.2|3
1722614230000|2024-08-02 15:57:10|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|2
1722614240000|2024-08-02 15:57:20|4180.7|4174.7|4182.2|4176.2|4182.2|4176.2|4180.6|4174.6|13
1722614250000|2024-08-02 15:57:30|4181.8|4175.8|4183.2|4177.2|4183.2|4177.2|4181.8|4175.8|5
1722614260000|2024-08-02 15:57:40|4182.8|4176.8|4181.8|4175.8|4183.2|4177.2|4181.8|4175.8|14
1722614270000|2024-08-02 15:57:50|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|0
1722614280000|2024-08-02 15:58:00|4180.8|4174.8|4182.2|4176.2|4182.2|4176.2|4180.6|4174.6|30
1722614290000|2024-08-02 15:58:10|4182.1|4176.1|4184.6|4178.6|4184.6|4178.6|4182.1|4176.1|123
1722614300000|2024-08-02 15:58:20|4184|4178|4183.6|4177.6|4184.5|4178.5|4183.6|4177.6|0
1722614310000|2024-08-02 15:58:30|4183.5|4177.5|4183|4177|4183.5|4177.5|4183|4177|0
1722614320000|2024-08-02 15:58:40|4184|4178|4183.6|4177.6|4184|4178|4183.5|4177.5|11
1722614330000|2024-08-02 15:58:50|4183.5|4177.5|4184.5|4178.5|4184.5|4178.5|4183.5|4177.5|0
1722614340000|2024-08-02 15:59:00|4184.6|4178.6|4185|4179|4185|4179|4184.5|4178.5|3
1722614350000|2024-08-02 15:59:10|||||||||2
1722614360000|2024-08-02 15:59:20|||||||||20
1722614370000|2024-08-02 15:59:30|4185.2|4179.2|4185.9|4179.9|4187.4|4181.4|4185.2|4179.2|92
1722614380000|2024-08-02 15:59:40|4186|4180|4185.9|4179.9|4186.4|4180.4|4185.8|4179.8|9
1722614390000|2024-08-02 15:59:50|4185.8|4179.8|4186.8|4180.8|4187.4|4181.4|4185.8|4179.8|137
1722614400000|2024-08-02 16:00:00|4187.3|4181.3|4187.8|4181.8|4187.8|4181.8|4186.9|4180.9|12
1722614410000|2024-08-02 16:00:10|4187.4|4181.4|4187.3|4181.3|4187.8|4181.8|4186.4|4180.4|11
1722614420000|2024-08-02 16:00:20|4187.4|4181.4|4187.3|4181.3|4187.8|4181.8|4186.8|4180.8|2
1722614430000|2024-08-02 16:00:30|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|1
1722614440000|2024-08-02 16:00:40|4186.8|4180.8|4187.4|4181.4|4187.8|4181.8|4186.8|4180.8|8
1722614450000|2024-08-02 16:00:50|4186.8|4180.8|4187.4|4181.4|4187.8|4181.8|4186.8|4180.8|4
1722614460000|2024-08-02 16:01:00|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|5
1722614470000|2024-08-02 16:01:10|4188.8|4182.8|4188.4|4182.4|4188.8|4182.8|4188.4|4182.4|3
1722614480000|2024-08-02 16:01:20|4188.8|4182.8|4189.8|4183.8|4189.8|4183.8|4188.4|4182.4|21
1722614490000|2024-08-02 16:01:30|4189.6|4183.6|4189.2|4183.2|4189.6|4183.6|4189.2|4183.2|18
1722614500000|2024-08-02 16:01:40|4189.8|4183.8|4189.2|4183.2|4189.8|4183.8|4189.2|4183.2|5
1722614510000|2024-08-02 16:01:50|4188.8|4182.8|4189.2|4183.2|4189.2|4183.2|4188.8|4182.8|0
1722614520000|2024-08-02 16:02:00|4189.6|4183.6|4189.4|4183.4|4189.6|4183.6|4189.2|4183.2|6
1722614540000|2024-08-02 16:02:20|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|1
1722614550000|2024-08-02 16:02:30|4188.6|4182.6|4189.6|4183.6|4189.7|4183.7|4188.6|4182.6|14
1722614560000|2024-08-02 16:02:40|4189.2|4183.2|4190.6|4184.6|4190.6|4184.6|4189.2|4183.2|5
1722614570000|2024-08-02 16:02:50|||||||||1
1722614580000|2024-08-02 16:03:00|4189.6|4183.6|4193.2|4187.2|4194.2|4188.2|4189.6|4183.6|64
1722614590000|2024-08-02 16:03:10|4193.6|4187.6|4194.2|4188.2|4194.2|4188.2|4193.2|4187.2|3
1722614600000|2024-08-02 16:03:20|4193.4|4187.4|4191.4|4185.4|4193.8|4187.8|4191.4|4185.4|69
1722614610000|2024-08-02 16:03:30|4191.8|4185.8|4191.4|4185.4|4192.8|4186.8|4191.4|4185.4|0
1722614620000|2024-08-02 16:03:40|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|0
1722614630000|2024-08-02 16:03:50|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|0
1722614640000|2024-08-02 16:04:00|4191.7|4185.7|4191.2|4185.2|4191.8|4185.8|4191.2|4185.2|8
1722614650000|2024-08-02 16:04:10|4191.4|4185.4|4192.6|4186.6|4192.6|4186.6|4191.4|4185.4|13
1722614660000|2024-08-02 16:04:20|4192.4|4186.4|4190.6|4184.6|4192.4|4186.4|4190.6|4184.6|3
1722614670000|2024-08-02 16:04:30|4192|4186|4192.6|4186.6|4194|4188|4192|4186|19
1722614680000|2024-08-02 16:04:40|4193|4187|4192.6|4186.6|4193|4187|4192.5|4186.5|1
1722614690000|2024-08-02 16:04:50|4193|4187|4193|4187|4193|4187|4193|4187|0
1722614700000|2024-08-02 16:05:00|4192.5|4186.5|4192.5|4186.5|4192.6|4186.6|4192|4186|0
1722614710000|2024-08-02 16:05:10|4192.1|4186.1|4192|4186|4192.5|4186.5|4192|4186|5
1722614720000|2024-08-02 16:05:20|4193|4187|4192|4186|4193|4187|4192|4186|20
1722614730000|2024-08-02 16:05:30|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192|4186|0
1722614740000|2024-08-02 16:05:40|4192|4186|4191|4185|4192|4186|4190.6|4184.6|17
1722614760000|2024-08-02 16:06:00|4190.6|4184.6|4191|4185|4191|4185|4190.6|4184.6|18
1722614770000|2024-08-02 16:06:10|4190.6|4184.6|4191.3|4185.3|4191.4|4185.4|4190.6|4184.6|20
1722614780000|2024-08-02 16:06:20|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.3|4185.3|0
1722614790000|2024-08-02 16:06:30|4192|4186|4192.9|4186.9|4192.9|4186.9|4192|4186|4
1722614800000|2024-08-02 16:06:40|4192.5|4186.5|4192.6|4186.6|4193.5|4187.5|4192.5|4186.5|22
1722614810000|2024-08-02 16:06:50|4192.5|4186.5|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|0
1722614820000|2024-08-02 16:07:00|4191.9|4185.9|4190.6|4184.6|4192|4186|4190.6|4184.6|7
1722614830000|2024-08-02 16:07:10|4191|4185|4191|4185|4191|4185|4191|4185|0
1722614850000|2024-08-02 16:07:30|4190.5|4184.5|4191.6|4185.6|4191.6|4185.6|4190.5|4184.5|2
1722614860000|2024-08-02 16:07:40|4191.5|4185.5|4191|4185|4191.5|4185.5|4191|4185|1
1722614870000|2024-08-02 16:07:50|4191.4|4185.4|4191|4185|4191.5|4185.5|4191|4185|0
1722614880000|2024-08-02 16:08:00|4191.4|4185.4|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|3
1722614890000|2024-08-02 16:08:10|4192.9|4186.9|4192.4|4186.4|4192.9|4186.9|4192.4|4186.4|2
1722614900000|2024-08-02 16:08:20|4193.3|4187.3|4193.4|4187.4|4193.4|4187.4|4192.9|4186.9|1
1722614910000|2024-08-02 16:08:30|4193.5|4187.5|4194|4188|4194|4188|4193.4|4187.4|3
1722614920000|2024-08-02 16:08:40|4194.2|4188.2|4194.6|4188.6|4195|4189|4194.2|4188.2|10
1722614930000|2024-08-02 16:08:50|4195|4189|4194|4188|4195|4189|4194|4188|7
1722614940000|2024-08-02 16:09:00|4193.6|4187.6|4194|4188|4194|4188|4193.6|4187.6|0
1722614950000|2024-08-02 16:09:10|4194.6|4188.6|4193|4187|4195|4189|4193|4187|9
1722614960000|2024-08-02 16:09:20|4193.6|4187.6|4193.9|4187.9|4194|4188|4193.1|4187.1|2
1722614970000|2024-08-02 16:09:30|4194|4188|4193.9|4187.9|4194|4188|4193.9|4187.9|0
1722614980000|2024-08-02 16:09:40|4193.8|4187.8|4194.3|4188.3|4194.3|4188.3|4193.8|4187.8|0
1722614990000|2024-08-02 16:09:50|4193.9|4187.9|4194|4188|4194|4188|4193.8|4187.8|1
1722615000000|2024-08-02 16:10:00|4193.9|4187.9|4193.8|4187.8|4193.9|4187.9|4193.8|4187.8|2
1722615010000|2024-08-02 16:10:10|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|10
1722615020000|2024-08-02 16:10:20|4193.8|4187.8|4194.4|4188.4|4194.5|4188.5|4193.8|4187.8|5
1722615030000|2024-08-02 16:10:30|4194.1|4188.1|4195.4|4189.4|4195.4|4189.4|4194.1|4188.1|3
1722615040000|2024-08-02 16:10:40|4194.4|4188.4|4194.5|4188.5|4194.5|4188.5|4194.4|4188.4|0
1722615050000|2024-08-02 16:10:50|4194.6|4188.6|4194.5|4188.5|4194.6|4188.6|4194.4|4188.4|5
1722615060000|2024-08-02 16:11:00|4194.4|4188.4|4194.8|4188.8|4195|4189|4194.4|4188.4|77
1722615070000|2024-08-02 16:11:10|4195|4189|4196.2|4190.2|4196.2|4190.2|4195|4189|4
1722615080000|2024-08-02 16:11:20|4196.4|4190.4|4199.3|4193.3|4199.8|4193.8|4196.4|4190.4|79
1722615090000|2024-08-02 16:11:30|4199.4|4193.4|4199.3|4193.3|4199.9|4193.9|4199.3|4193.3|28
1722615100000|2024-08-02 16:11:40|4199.4|4193.4|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|7
1722615110000|2024-08-02 16:11:50|4199.5|4193.5|4199.4|4193.4|4200.6|4194.6|4199.4|4193.4|18
1722615120000|2024-08-02 16:12:00|4199.6|4193.6|4200|4194|4200|4194|4199.6|4193.6|5
1722615130000|2024-08-02 16:12:10|4199.9|4193.9|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|0
1722615150000|2024-08-02 16:12:30|4197|4191|4196.9|4190.9|4197|4191|4196.9|4190.9|2
1722615160000|2024-08-02 16:12:40|4196.1|4190.1|4195|4189|4196.2|4190.2|4195|4189|10
1722615170000|2024-08-02 16:12:50|4194.6|4188.6|4193.6|4187.6|4194.6|4188.6|4193.6|4187.6|0
1722615180000|2024-08-02 16:13:00|4194|4188|4192.6|4186.6|4194|4188|4192.6|4186.6|5
1722615190000|2024-08-02 16:13:10|4193.4|4187.4|4193.4|4187.4|4193.5|4187.5|4193|4187|7
1722615200000|2024-08-02 16:13:20|4193|4187|4194.5|4188.5|4194.9|4188.9|4193|4187|1
1722615210000|2024-08-02 16:13:30|4194.9|4188.9|4194.9|4188.9|4196|4190|4194.9|4188.9|2
1722615220000|2024-08-02 16:13:40|4195|4189|4195|4189|4195|4189|4195|4189|1
1722615230000|2024-08-02 16:13:50|4194.5|4188.5|4193|4187|4194.5|4188.5|4193|4187|3
1722615240000|2024-08-02 16:14:00|4193.4|4187.4|4196|4190|4196|4190|4193.4|4187.4|4
1722615250000|2024-08-02 16:14:10|4195.8|4189.8|4198|4192|4199|4193|4194.6|4188.6|3
1722615260000|2024-08-02 16:14:20|4197.5|4191.5|4198|4192|4198.4|4192.4|4197.5|4191.5|0
1722615270000|2024-08-02 16:14:30|4197|4191|4197.4|4191.4|4197.4|4191.4|4197|4191|5
1722615280000|2024-08-02 16:14:40|4198.5|4192.5|4200.5|4194.5|4201.1|4195.1|4198.5|4192.5|2
1722615290000|2024-08-02 16:14:50|4201|4195|4200.1|4194.1|4201.4|4195.4|4200.1|4194.1|5
1722615300000|2024-08-02 16:15:00|4201|4195|4200|4194|4201|4195|4200|4194|0
1722615310000|2024-08-02 16:15:10|4199.6|4193.6|4198|4192|4199.6|4193.6|4197.9|4191.9|4
1722615320000|2024-08-02 16:15:20|4198.5|4192.5|4198.4|4192.4|4198.5|4192.5|4198.4|4192.4|1
1722615330000|2024-08-02 16:15:30|4198|4192|4196|4190|4198.1|4192.1|4196|4190|3
1722615340000|2024-08-02 16:15:40|4196.2|4190.2|4196.6|4190.6|4196.6|4190.6|4196.2|4190.2|0
1722615350000|2024-08-02 16:15:50|4196|4190|4196|4190|4196|4190|4196|4190|6
1722615360000|2024-08-02 16:16:00|4196.4|4190.4|4195.1|4189.1|4196.4|4190.4|4195.1|4189.1|9
1722615370000|2024-08-02 16:16:10|4194.6|4188.6|4195.2|4189.2|4195.2|4189.2|4194.6|4188.6|4
1722615380000|2024-08-02 16:16:20|4196.2|4190.2|4194.4|4188.4|4196.2|4190.2|4194.4|4188.4|10
1722615390000|2024-08-02 16:16:30|4194|4188|4194.4|4188.4|4194.4|4188.4|4194|4188|2
1722615410000|2024-08-02 16:16:50|4194|4188|4194|4188|4194|4188|4194|4188|0
1722615420000|2024-08-02 16:17:00|4194.8|4188.8|4194.4|4188.4|4195|4189|4194.4|4188.4|3
1722615430000|2024-08-02 16:17:10|4194.8|4188.8|4194.5|4188.5|4194.9|4188.9|4194.4|4188.4|0
1722615440000|2024-08-02 16:17:20|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194|4188|3
1722615450000|2024-08-02 16:17:30|4195|4189|4196|4190|4196.3|4190.3|4195|4189|2
1722615460000|2024-08-02 16:17:40|4194.5|4188.5|4195.4|4189.4|4195.4|4189.4|4194.5|4188.5|0
1722615470000|2024-08-02 16:17:50|4195.8|4189.8|4199.2|4193.2|4199.2|4193.2|4195.4|4189.4|14
1722615480000|2024-08-02 16:18:00|4199.3|4193.3|4202.1|4196.1|4202.1|4196.1|4199.3|4193.3|25
1722615490000|2024-08-02 16:18:10|4202.5|4196.5|4206|4200|4206|4200|4202.5|4196.5|28
1722615500000|2024-08-02 16:18:20|4206.3|4200.3|4206|4200|4207.4|4201.4|4206|4200|64
1722615510000|2024-08-02 16:18:30|4206.2|4200.2|4205|4199|4207.4|4201.4|4205|4199|30
1722615520000|2024-08-02 16:18:40|4204.1|4198.1|4203|4197|4204.1|4198.1|4203|4197|1
1722615530000|2024-08-02 16:18:50|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202|4196|0
1722615540000|2024-08-02 16:19:00|4203.4|4197.4|4204|4198|4204|4198|4203.4|4197.4|2
1722615550000|2024-08-02 16:19:10|4203.6|4197.6|4206|4200|4206|4200|4203.6|4197.6|10
1722615560000|2024-08-02 16:19:20|4206.4|4200.4|4204.1|4198.1|4206.4|4200.4|4203.6|4197.6|60
1722615570000|2024-08-02 16:19:30|4204|4198|4204|4198|4204|4198|4203.5|4197.5|0
1722615580000|2024-08-02 16:19:40|4203.9|4197.9|4201.6|4195.6|4203.9|4197.9|4201.6|4195.6|35
1722615590000|2024-08-02 16:19:50|4202|4196|4202|4196|4202|4196|4202|4196|1
1722615600000|2024-08-02 16:20:00|4202.6|4196.6|4203|4197|4203|4197|4202.6|4196.6|1
1722615610000|2024-08-02 16:20:10|4202.6|4196.6|4201.7|4195.7|4202.6|4196.6|4201.7|4195.7|15
1722615620000|2024-08-02 16:20:20|4201.9|4195.9|4204.1|4198.1|4204.1|4198.1|4201.9|4195.9|12
1722615630000|2024-08-02 16:20:30|4204|4198|4203.5|4197.5|4204|4198|4203.5|4197.5|0
1722615640000|2024-08-02 16:20:40|4203.4|4197.4|4205|4199|4205|4199|4203.4|4197.4|1
1722615650000|2024-08-02 16:20:50|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1722615660000|2024-08-02 16:21:00|4205|4199|4204.9|4198.9|4205|4199|4204|4198|7
1722615670000|2024-08-02 16:21:10|4204.8|4198.8|4204.4|4198.4|4204.8|4198.8|4204.4|4198.4|0
1722615680000|2024-08-02 16:21:20|4205|4199|4204|4198|4205|4199|4204|4198|3
1722615700000|2024-08-02 16:21:40|4203.6|4197.6|4204|4198|4204|4198|4203.4|4197.4|3
1722615710000|2024-08-02 16:21:50|4205.2|4199.2|4204.5|4198.5|4205.5|4199.5|4204.5|4198.5|46
1722615720000|2024-08-02 16:22:00|4204.9|4198.9|4204|4198|4204.9|4198.9|4204|4198|7
1722615730000|2024-08-02 16:22:10|4204.4|4198.4|4204|4198|4204.6|4198.6|4204|4198|1
1722615740000|2024-08-02 16:22:20|||||||||1
1722615750000|2024-08-02 16:22:30|4206|4200|4204.9|4198.9|4206.4|4200.4|4204.9|4198.9|45
1722615760000|2024-08-02 16:22:40|4205.3|4199.3|4204.4|4198.4|4205.4|4199.4|4204.4|4198.4|2
1722615770000|2024-08-02 16:22:50|4204.5|4198.5|4205.4|4199.4|4205.4|4199.4|4204.4|4198.4|3
1722615780000|2024-08-02 16:23:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|2
1722615790000|2024-08-02 16:23:10|4207.3|4201.3|4207.3|4201.3|4207.4|4201.4|4207.2|4201.2|22
1722615800000|2024-08-02 16:23:20|4207.4|4201.4|4205.9|4199.9|4207.4|4201.4|4205.9|4199.9|11
1722615810000|2024-08-02 16:23:30|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|1
1722615820000|2024-08-02 16:23:40|||||||||5
1722615830000|2024-08-02 16:23:50|4206.3|4200.3|4206.4|4200.4|4206.4|4200.4|4206.3|4200.3|5
1722615840000|2024-08-02 16:24:00|4205.9|4199.9|4206.8|4200.8|4206.8|4200.8|4205.8|4199.8|2
1722615850000|2024-08-02 16:24:10|4206.4|4200.4|4205.8|4199.8|4206.4|4200.4|4205.8|4199.8|4
1722615870000|2024-08-02 16:24:30|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|0
1722615880000|2024-08-02 16:24:40|4205.2|4199.2|4205.3|4199.3|4205.4|4199.4|4204.8|4198.8|0
1722615890000|2024-08-02 16:24:50|4205.4|4199.4|4205.3|4199.3|4205.4|4199.4|4205.3|4199.3|1
1722615900000|2024-08-02 16:25:00|4204.8|4198.8|4205.4|4199.4|4205.4|4199.4|4204.8|4198.8|2
1722615910000|2024-08-02 16:25:10|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|3
1722615920000|2024-08-02 16:25:20|4205.4|4199.4|4205.3|4199.3|4205.4|4199.4|4205.3|4199.3|2
1722615930000|2024-08-02 16:25:30|4205.4|4199.4|4208.2|4202.2|4208.8|4202.8|4204.8|4198.8|205
1722615940000|2024-08-02 16:25:40|4209.2|4203.2|4208.8|4202.8|4209.2|4203.2|4208.7|4202.7|14
1722615950000|2024-08-02 16:25:50|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|28
1722615960000|2024-08-02 16:26:00|4208.6|4202.6|4208.2|4202.2|4208.6|4202.6|4208.2|4202.2|16
1722615970000|2024-08-02 16:26:10|4208.7|4202.7|4209.8|4203.8|4209.8|4203.8|4208.7|4202.7|9
1722615980000|2024-08-02 16:26:20|4209.2|4203.2|4209.8|4203.8|4209.8|4203.8|4209.2|4203.2|0
1722615990000|2024-08-02 16:26:30|4209.7|4203.7|4209.8|4203.8|4209.8|4203.8|4209.7|4203.7|0
1722616000000|2024-08-02 16:26:40|4209.7|4203.7|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|0
1722616010000|2024-08-02 16:26:50|4210|4204|4212.1|4206.1|4212.2|4206.2|4210|4204|27
1722616020000|2024-08-02 16:27:00|4211.8|4205.8|4212.2|4206.2|4212.2|4206.2|4211.8|4205.8|5
1722616030000|2024-08-02 16:27:10|4212|4206|4212|4206|4212.1|4206.1|4212|4206|6
1722616040000|2024-08-02 16:27:20|4212.2|4206.2|4212.5|4206.5|4212.5|4206.5|4212.2|4206.2|5
1722616050000|2024-08-02 16:27:30|4212.6|4206.6|4213|4207|4213|4207|4212.6|4206.6|6
1722616070000|2024-08-02 16:27:50|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|3
1722616080000|2024-08-02 16:28:00|4212.5|4206.5|4212.5|4206.5|4213|4207|4212|4206|1
1722616090000|2024-08-02 16:28:10|4212.6|4206.6|4212.5|4206.5|4213.1|4207.1|4212.5|4206.5|1
1722616100000|2024-08-02 16:28:20|4212.6|4206.6|4212.6|4206.6|4213|4207|4212.6|4206.6|0
1722616110000|2024-08-02 16:28:30|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|1
1722616120000|2024-08-02 16:28:40|4212.8|4206.8|4212.6|4206.6|4212.8|4206.8|4211.8|4205.8|59
1722616130000|2024-08-02 16:28:50|||||||||6
1722616140000|2024-08-02 16:29:00|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|0
1722616150000|2024-08-02 16:29:10|4211.8|4205.8|4211.8|4205.8|4212.2|4206.2|4211.6|4205.6|8
1722616160000|2024-08-02 16:29:20|4211.7|4205.7|4211.8|4205.8|4211.8|4205.8|4211.7|4205.7|0
1722616170000|2024-08-02 16:29:30|4211.7|4205.7|4211.8|4205.8|4211.8|4205.8|4211.7|4205.7|10
1722616180000|2024-08-02 16:29:40|4211.7|4205.7|4209.6|4203.6|4212.2|4206.2|4209.6|4203.6|51
1722616190000|2024-08-02 16:29:50|||||||||6
1722616200000|2024-08-02 16:30:00|||||||||27
1722616210000|2024-08-02 16:30:10|4208.6|4202.6|4209.2|4203.2|4209.2|4203.2|4208.6|4202.6|12
1722616220000|2024-08-02 16:30:20|4209.6|4203.6|4209.2|4203.2|4209.6|4203.6|4208.6|4202.6|1
1722616230000|2024-08-02 16:30:30|4209.6|4203.6|4208.6|4202.6|4209.6|4203.6|4208.6|4202.6|12
1722616240000|2024-08-02 16:30:40|||||||||7
1722616250000|2024-08-02 16:30:50|4209|4203|4212.2|4206.2|4212.2|4206.2|4209|4203|3
1722616260000|2024-08-02 16:31:00|4212.7|4206.7|4211.7|4205.7|4212.7|4206.7|4211.7|4205.7|0
1722616270000|2024-08-02 16:31:10|4211.8|4205.8|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|1
1722616280000|2024-08-02 16:31:20|4212.2|4206.2|4212.8|4206.8|4212.8|4206.8|4212.2|4206.2|6
1722616290000|2024-08-02 16:31:30|4211.8|4205.8|4211.2|4205.2|4212.2|4206.2|4210.8|4204.8|2
1722616300000|2024-08-02 16:31:40|4211.8|4205.8|4212.2|4206.2|4212.2|4206.2|4211.8|4205.8|0
1722616310000|2024-08-02 16:31:50|4211.8|4205.8|4211.7|4205.7|4212.2|4206.2|4211.7|4205.7|2
1722616320000|2024-08-02 16:32:00|4211.2|4205.2|4212.3|4206.3|4212.3|4206.3|4211.2|4205.2|5
1722616330000|2024-08-02 16:32:10|4212.8|4206.8|4210.6|4204.6|4212.8|4206.8|4210.5|4204.5|4
1722616350000|2024-08-02 16:32:30|||||||||6
1722616360000|2024-08-02 16:32:40|4210.5|4204.5|4211.4|4205.4|4211.4|4205.4|4210.5|4204.5|0
1722616380000|2024-08-02 16:33:00|4210.6|4204.6|4210.4|4204.4|4211|4205|4210.4|4204.4|0
1722616390000|2024-08-02 16:33:10|||||||||7
1722616400000|2024-08-02 16:33:20|4211.2|4205.2|4211.4|4205.4|4211.4|4205.4|4210.5|4204.5|2
1722616410000|2024-08-02 16:33:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1722616420000|2024-08-02 16:33:40|||||||||3
1722616430000|2024-08-02 16:33:50|||||||||3
1722616440000|2024-08-02 16:34:00|4212.8|4206.8|4212.4|4206.4|4212.8|4206.8|4212.4|4206.4|2
1722616450000|2024-08-02 16:34:10|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.4|4204.4|1
1722616460000|2024-08-02 16:34:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|2
1722616470000|2024-08-02 16:34:30|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|0
1722616490000|2024-08-02 16:34:50|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|0
1722616500000|2024-08-02 16:35:00|4208.4|4202.4|4210.4|4204.4|4210.4|4204.4|4208.4|4202.4|8
1722616520000|2024-08-02 16:35:20|4210.8|4204.8|4210.3|4204.3|4210.8|4204.8|4209.9|4203.9|4
1722616530000|2024-08-02 16:35:30|4209.8|4203.8|4211.8|4205.8|4212.3|4206.3|4209.4|4203.4|9
1722616550000|2024-08-02 16:35:50|4211.3|4205.3|4211.4|4205.4|4211.4|4205.4|4211.3|4205.3|26
1722616560000|2024-08-02 16:36:00|4210.9|4204.9|4209.8|4203.8|4210.9|4204.9|4209.8|4203.8|1
1722616570000|2024-08-02 16:36:10|4209.4|4203.4|4210.3|4204.3|4210.8|4204.8|4209.4|4203.4|2
1722616580000|2024-08-02 16:36:20|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.3|4204.3|0
1722616590000|2024-08-02 16:36:30|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|6
1722616600000|2024-08-02 16:36:40|||||||||10
1722616610000|2024-08-02 16:36:50|||||||||5
1722616620000|2024-08-02 16:37:00|4209.2|4203.2|4210.4|4204.4|4210.4|4204.4|4209.2|4203.2|4
1722616630000|2024-08-02 16:37:10|4210.8|4204.8|4209.8|4203.8|4210.8|4204.8|4209.8|4203.8|11
1722616640000|2024-08-02 16:37:20|||||||||3
1722616650000|2024-08-02 16:37:30|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|6
1722616680000|2024-08-02 16:38:00|||||||||1
1722616690000|2024-08-02 16:38:10|4209.2|4203.2|4209.8|4203.8|4209.8|4203.8|4209.2|4203.2|7
1722616700000|2024-08-02 16:38:20|4210.2|4204.2|4212|4206|4212|4206|4209.9|4203.9|12
1722616710000|2024-08-02 16:38:30|4211.9|4205.9|4212|4206|4212|4206|4211.9|4205.9|2
1722616730000|2024-08-02 16:38:50|4211.6|4205.6|4211|4205|4211.6|4205.6|4211|4205|5
1722616740000|2024-08-02 16:39:00|||||||||1
1722616750000|2024-08-02 16:39:10|4210.9|4204.9|4211.8|4205.8|4211.8|4205.8|4210.9|4204.9|0
1722616760000|2024-08-02 16:39:20|4211|4205|4210.8|4204.8|4211|4205|4210.7|4204.7|0
1722616770000|2024-08-02 16:39:30|||||||||1
1722616780000|2024-08-02 16:39:40|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|7
1722616790000|2024-08-02 16:39:50|4210.8|4204.8|4210.4|4204.4|4211.2|4205.2|4210.4|4204.4|6
1722616800000|2024-08-02 16:40:00|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|0
1722616810000|2024-08-02 16:40:10|4209.9|4203.9|4209.8|4203.8|4209.9|4203.9|4209.8|4203.8|0
1722616840000|2024-08-02 16:40:40|4207.6|4201.6|4206.1|4200.1|4207.6|4201.6|4206.1|4200.1|13
1722616850000|2024-08-02 16:40:50|4206|4200|4205.4|4199.4|4206|4200|4205.1|4199.1|0
1722616860000|2024-08-02 16:41:00|4205.6|4199.6|4205.2|4199.2|4205.6|4199.6|4205.1|4199.1|1
1722616870000|2024-08-02 16:41:10|4205.1|4199.1|4204.8|4198.8|4205.2|4199.2|4203.8|4197.8|52
1722616880000|2024-08-02 16:41:20|4205.2|4199.2|4206|4200|4206|4200|4205.2|4199.2|7
1722616890000|2024-08-02 16:41:30|4206.4|4200.4|4207|4201|4207|4201|4206.4|4200.4|0
1722616900000|2024-08-02 16:41:40|4207.1|4201.1|4207|4201|4207.1|4201.1|4207|4201|2
1722616910000|2024-08-02 16:41:50|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|1
1722616930000|2024-08-02 16:42:10|4207|4201|4207.7|4201.7|4207.7|4201.7|4207|4201|13
1722616940000|2024-08-02 16:42:20|4208.1|4202.1|4208.7|4202.7|4209.1|4203.1|4208.1|4202.1|0
1722616950000|2024-08-02 16:42:30|4208.6|4202.6|4209.2|4203.2|4209.2|4203.2|4208.6|4202.6|5
1722616960000|2024-08-02 16:42:40|4208.2|4202.2|4208.2|4202.2|4209.1|4203.1|4208.2|4202.2|1
1722616970000|2024-08-02 16:42:50|||||||||2
1722616980000|2024-08-02 16:43:00|4207.8|4201.8|4208.1|4202.1|4208.1|4202.1|4207.6|4201.6|2
1722616990000|2024-08-02 16:43:10|4207.7|4201.7|4208.2|4202.2|4208.2|4202.2|4207.6|4201.6|0
1722617000000|2024-08-02 16:43:20|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|0
1722617020000|2024-08-02 16:43:40|4208.6|4202.6|4208.2|4202.2|4209|4203|4208.2|4202.2|4
1722617030000|2024-08-02 16:43:50|||||||||2
1722617040000|2024-08-02 16:44:00|4209|4203|4209.8|4203.8|4209.8|4203.8|4208.2|4202.2|27
1722617050000|2024-08-02 16:44:10|4209.7|4203.7|4208.8|4202.8|4209.7|4203.7|4208.8|4202.8|4
1722617060000|2024-08-02 16:44:20|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|10
1722617070000|2024-08-02 16:44:30|4208|4202|4208|4202|4208.8|4202.8|4208|4202|1
1722617080000|2024-08-02 16:44:40|4208.8|4202.8|4209.6|4203.6|4211|4205|4208|4202|23
1722617090000|2024-08-02 16:44:50|4207.6|4201.6|4208|4202|4208|4202|4207.5|4201.5|2
1722617100000|2024-08-02 16:45:00|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.1|4202.1|0
1722617110000|2024-08-02 16:45:10|4207.7|4201.7|4210.2|4204.2|4210.2|4204.2|4207.2|4201.2|5
1722617120000|2024-08-02 16:45:20|4210.6|4204.6|4210.6|4204.6|4210.7|4204.7|4210.6|4204.6|0
1722617130000|2024-08-02 16:45:30|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|0
1722617150000|2024-08-02 16:45:50|4208.6|4202.6|4208.2|4202.2|4208.6|4202.6|4208.2|4202.2|1
1722617160000|2024-08-02 16:46:00|4207.6|4201.6|4207.2|4201.2|4207.6|4201.6|4207.2|4201.2|7
1722617170000|2024-08-02 16:46:10|4207.6|4201.6|4208.6|4202.6|4208.6|4202.6|4207.6|4201.6|6
1722617180000|2024-08-02 16:46:20|4208.5|4202.5|4208.1|4202.1|4208.6|4202.6|4208.1|4202.1|0
1722617190000|2024-08-02 16:46:30|4207.6|4201.6|4208|4202|4208|4202|4207.6|4201.6|6
1722617200000|2024-08-02 16:46:40|4207.6|4201.6|4207.5|4201.5|4207.6|4201.6|4207.2|4201.2|0
1722617210000|2024-08-02 16:46:50|4206.7|4200.7|4206|4200|4206.7|4200.7|4205.6|4199.6|1
1722617220000|2024-08-02 16:47:00|4207.4|4201.4|4207|4201|4207.4|4201.4|4206.6|4200.6|8
1722617230000|2024-08-02 16:47:10|4207.4|4201.4|4208.6|4202.6|4210.1|4204.1|4207.4|4201.4|3
1722617240000|2024-08-02 16:47:20|4208.5|4202.5|4208.1|4202.1|4208.5|4202.5|4208.1|4202.1|0
1722617250000|2024-08-02 16:47:30|4208.5|4202.5|4207.4|4201.4|4208.5|4202.5|4207.4|4201.4|0
1722617260000|2024-08-02 16:47:40|4207|4201|4206.4|4200.4|4207|4201|4206.4|4200.4|1
1722617270000|2024-08-02 16:47:50|4206|4200|4206|4200|4206|4200|4206|4200|0
1722617290000|2024-08-02 16:48:10|4206.4|4200.4|4206.6|4200.6|4206.6|4200.6|4206.4|4200.4|7
1722617300000|2024-08-02 16:48:20|4207|4201|4206.6|4200.6|4207.6|4201.6|4206.6|4200.6|1
1722617310000|2024-08-02 16:48:30|4207|4201|4207|4201|4207|4201|4206.6|4200.6|0
1722617320000|2024-08-02 16:48:40|4206.6|4200.6|4207|4201|4207|4201|4206.6|4200.6|5
1722617330000|2024-08-02 16:48:50|4206.6|4200.6|4206|4200|4206.6|4200.6|4206|4200|1
1722617340000|2024-08-02 16:49:00|4205.6|4199.6|4205.6|4199.6|4206|4200|4205.6|4199.6|0
1722617350000|2024-08-02 16:49:10|4206|4200|4206.5|4200.5|4206.6|4200.6|4205.6|4199.6|4
1722617360000|2024-08-02 16:49:20|4206|4200|4208|4202|4208|4202|4206|4200|1
1722617370000|2024-08-02 16:49:30|4207.6|4201.6|4207.6|4201.6|4208.5|4202.5|4207.6|4201.6|0
1722617400000|2024-08-02 16:50:00|4208|4202|4208.6|4202.6|4208.6|4202.6|4207.1|4201.1|8
1722617410000|2024-08-02 16:50:10|4207.6|4201.6|4208|4202|4208|4202|4207.6|4201.6|0
1722617420000|2024-08-02 16:50:20|4207.7|4201.7|4207.7|4201.7|4208.1|4202.1|4207.6|4201.6|0
1722617430000|2024-08-02 16:50:30|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|1
1722617440000|2024-08-02 16:50:40|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|1
1722617450000|2024-08-02 16:50:50|4207.4|4201.4|4207.4|4201.4|4208|4202|4207.4|4201.4|10
1722617460000|2024-08-02 16:51:00|||||||||5
1722617480000|2024-08-02 16:51:20|4207|4201|4207|4201|4207|4201|4207|4201|0
1722617490000|2024-08-02 16:51:30|4206.4|4200.4|4207.4|4201.4|4207.4|4201.4|4205.9|4199.9|15
1722617500000|2024-08-02 16:51:40|4207.5|4201.5|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|1
1722617510000|2024-08-02 16:51:50|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|5
1722617530000|2024-08-02 16:52:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|3
1722617540000|2024-08-02 16:52:20|4207.8|4201.8|4207.4|4201.4|4208|4202|4207.4|4201.4|18
1722617550000|2024-08-02 16:52:30|4207.2|4201.2|4206.4|4200.4|4207.3|4201.3|4206.4|4200.4|0
1722617560000|2024-08-02 16:52:40|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|5
1722617570000|2024-08-02 16:52:50|4206.3|4200.3|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|0
1722617580000|2024-08-02 16:53:00|4206|4200|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|11
1722617590000|2024-08-02 16:53:10|4207.2|4201.2|4206.6|4200.6|4207.2|4201.2|4206.2|4200.2|15
1722617600000|2024-08-02 16:53:20|4206.2|4200.2|4203.2|4197.2|4206.2|4200.2|4203.2|4197.2|2
1722617610000|2024-08-02 16:53:30|4203.1|4197.1|4202.6|4196.6|4203.1|4197.1|4202.6|4196.6|0
1722617620000|2024-08-02 16:53:40|4202.2|4196.2|4203.2|4197.2|4203.2|4197.2|4202.2|4196.2|15
1722617630000|2024-08-02 16:53:50|4203.1|4197.1|4202.8|4196.8|4203.1|4197.1|4202.6|4196.6|2
1722617640000|2024-08-02 16:54:00|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|3
1722617650000|2024-08-02 16:54:10|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1722617660000|2024-08-02 16:54:20|4203.2|4197.2|4203.6|4197.6|4203.6|4197.6|4203.2|4197.2|0
1722617670000|2024-08-02 16:54:30|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|0
1722617680000|2024-08-02 16:54:40|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.2|4196.2|3
1722617690000|2024-08-02 16:54:50|4203.2|4197.2|4203.1|4197.1|4203.2|4197.2|4202.6|4196.6|2
1722617700000|2024-08-02 16:55:00|4203.2|4197.2|4202|4196|4203.2|4197.2|4201.6|4195.6|22
1722617710000|2024-08-02 16:55:10|4201.2|4195.2|4200.2|4194.2|4201.2|4195.2|4200.2|4194.2|3
1722617720000|2024-08-02 16:55:20|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|0
1722617730000|2024-08-02 16:55:30|4200.6|4194.6|4200.2|4194.2|4200.6|4194.6|4200.2|4194.2|5
1722617740000|2024-08-02 16:55:40|4200.6|4194.6|4199.6|4193.6|4200.6|4194.6|4199.6|4193.6|0
1722617750000|2024-08-02 16:55:50|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|7
1722617760000|2024-08-02 16:56:00|4199.5|4193.5|4200|4194|4200|4194|4199.5|4193.5|0
1722617770000|2024-08-02 16:56:10|||||||||1
1722617780000|2024-08-02 16:56:20|||||||||3
1722617800000|2024-08-02 16:56:40|4199|4193|4199|4193|4199|4193|4199|4193|1
1722617810000|2024-08-02 16:56:50|4198|4192|4198|4192|4198|4192|4198|4192|0
1722617820000|2024-08-02 16:57:00|4197.4|4191.4|4196|4190|4197.4|4191.4|4196|4190|4
1722617850000|2024-08-02 16:57:30|4195.6|4189.6|4195|4189|4196|4190|4195|4189|8
1722617860000|2024-08-02 16:57:40|4196|4190|4196|4190|4196|4190|4196|4190|2
1722617870000|2024-08-02 16:57:50|4195|4189|4196|4190|4196|4190|4195|4189|20
1722617880000|2024-08-02 16:58:00|4195.6|4189.6|4196|4190|4196|4190|4195|4189|6
1722617890000|2024-08-02 16:58:10|4195.5|4189.5|4196|4190|4196|4190|4195.4|4189.4|0
1722617910000|2024-08-02 16:58:30|4195.5|4189.5|4196|4190|4196|4190|4195.4|4189.4|2
1722617920000|2024-08-02 16:58:40|4196.4|4190.4|4197.4|4191.4|4197.4|4191.4|4196.4|4190.4|5
1722617930000|2024-08-02 16:58:50|4197.5|4191.5|4198|4192|4198|4192|4197.5|4191.5|1
1722617940000|2024-08-02 16:59:00|4197.9|4191.9|4199|4193|4199|4193|4197.9|4191.9|8
1722617950000|2024-08-02 16:59:10|||||||||5
1722617960000|2024-08-02 16:59:20|4198|4192|4199.4|4193.4|4199.4|4193.4|4197.4|4191.4|32
1722617970000|2024-08-02 16:59:30|4199|4193|4199|4193|4199.5|4193.5|4199|4193|2
1722617980000|2024-08-02 16:59:40|4198.9|4192.9|4200|4194|4200.1|4194.1|4198.9|4192.9|7
1722617990000|2024-08-02 16:59:50|4200.9|4194.9|4200.9|4194.9|4201|4195|4200.9|4194.9|0
1722618000000|2024-08-02 17:00:00|4201|4195|4200|4194|4201|4195|4200|4194|0
1722618010000|2024-08-02 17:00:10|4199.9|4193.9|4200|4194|4200|4194|4199.9|4193.9|1
1722618020000|2024-08-02 17:00:20|4199.9|4193.9|4199|4193|4199.9|4193.9|4199|4193|1
1722618030000|2024-08-02 17:00:30|||||||||1
1722618040000|2024-08-02 17:00:40|4198.6|4192.6|4199|4193|4199|4193|4198.6|4192.6|3
1722618050000|2024-08-02 17:00:50|||||||||1
1722618060000|2024-08-02 17:01:00|4199.4|4193.4|4199|4193|4200|4194|4198.8|4192.8|2
1722618070000|2024-08-02 17:01:10|4198.9|4192.9|4199.4|4193.4|4200.2|4194.2|4198.5|4192.5|11
1722618080000|2024-08-02 17:01:20|4199.3|4193.3|4198.8|4192.8|4199.3|4193.3|4198.8|4192.8|0
1722618090000|2024-08-02 17:01:30|4199.2|4193.2|4200.2|4194.2|4200.6|4194.6|4199.2|4193.2|4
1722618100000|2024-08-02 17:01:40|4200.6|4194.6|4200|4194|4200.6|4194.6|4200|4194|6
1722618110000|2024-08-02 17:01:50|4200.2|4194.2|4202|4196|4202.4|4196.4|4200.2|4194.2|13
1722618120000|2024-08-02 17:02:00|4203.2|4197.2|4205|4199|4205|4199|4203.2|4197.2|12
1722618130000|2024-08-02 17:02:10|4205.6|4199.6|4203.6|4197.6|4205.6|4199.6|4203.2|4197.2|18
1722618140000|2024-08-02 17:02:20|4204.6|4198.6|4204.6|4198.6|4205.6|4199.6|4204.6|4198.6|2
1722618150000|2024-08-02 17:02:30|4205.2|4199.2|4205.6|4199.6|4205.6|4199.6|4205.2|4199.2|1
1722618160000|2024-08-02 17:02:40|4205.2|4199.2|4204.8|4198.8|4205.6|4199.6|4204.8|4198.8|12
1722618170000|2024-08-02 17:02:50|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1722618180000|2024-08-02 17:03:00|4203.8|4197.8|4202.8|4196.8|4203.8|4197.8|4202.8|4196.8|6
1722618190000|2024-08-02 17:03:10|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|10
1722618200000|2024-08-02 17:03:20|4202|4196|4199.5|4193.5|4202|4196|4199.5|4193.5|35
1722618210000|2024-08-02 17:03:30|4198.4|4192.4|4197.4|4191.4|4198.4|4192.4|4197.2|4191.2|14
1722618220000|2024-08-02 17:03:40|4197.2|4191.2|4196.4|4190.4|4197.2|4191.2|4196.4|4190.4|1
1722618240000|2024-08-02 17:04:00|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|7
1722618250000|2024-08-02 17:04:10|4194|4188|4194|4188|4194|4188|4194|4188|2
1722618270000|2024-08-02 17:04:30|4195.4|4189.4|4196|4190|4196|4190|4195|4189|0
1722618280000|2024-08-02 17:04:40|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|1
1722618290000|2024-08-02 17:04:50|4195|4189|4195|4189|4195|4189|4194.9|4188.9|7
1722618300000|2024-08-02 17:05:00|4194.6|4188.6|4193.5|4187.5|4194.6|4188.6|4193.5|4187.5|0
1722618310000|2024-08-02 17:05:10|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|0
1722618330000|2024-08-02 17:05:30|||||||||12
1722618340000|2024-08-02 17:05:40|||||||||1
1722618350000|2024-08-02 17:05:50|||||||||1
1722618360000|2024-08-02 17:06:00|4193.8|4187.8|4194.9|4188.9|4195.4|4189.4|4193.8|4187.8|3
1722618370000|2024-08-02 17:06:10|4194.4|4188.4|4195|4189|4195|4189|4194.4|4188.4|1
1722618380000|2024-08-02 17:06:20|4194.9|4188.9|4194.4|4188.4|4194.9|4188.9|4194.4|4188.4|1
1722618390000|2024-08-02 17:06:30|4193.9|4187.9|4193.9|4187.9|4194.3|4188.3|4193.9|4187.9|0
1722618400000|2024-08-02 17:06:40|||||||||1
1722618410000|2024-08-02 17:06:50|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|5
1722618420000|2024-08-02 17:07:00|4193.9|4187.9|4195.8|4189.8|4195.8|4189.8|4193.9|4187.9|7
1722618430000|2024-08-02 17:07:10|4196.2|4190.2|4195.8|4189.8|4196.8|4190.8|4195.8|4189.8|2
1722618440000|2024-08-02 17:07:20|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|0
1722618450000|2024-08-02 17:07:30|4195.9|4189.9|4195.8|4189.8|4195.9|4189.9|4195.8|4189.8|0
1722618460000|2024-08-02 17:07:40|4195|4189|4193.9|4187.9|4195|4189|4193.9|4187.9|0
1722618470000|2024-08-02 17:07:50|4194.3|4188.3|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|0
1722618480000|2024-08-02 17:08:00|||||||||2
1722618490000|2024-08-02 17:08:10|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4
1722618510000|2024-08-02 17:08:30|4191.2|4185.2|4190.8|4184.8|4191.2|4185.2|4190.8|4184.8|0
1722618520000|2024-08-02 17:08:40|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|12
1722618530000|2024-08-02 17:08:50|4191.8|4185.8|4191.4|4185.4|4191.8|4185.8|4191.3|4185.3|5
1722618540000|2024-08-02 17:09:00|4192|4186|4195.7|4189.7|4195.7|4189.7|4191.9|4185.9|79
1722618550000|2024-08-02 17:09:10|4195.2|4189.2|4195.6|4189.6|4195.6|4189.6|4194.8|4188.8|6
1722618560000|2024-08-02 17:09:20|4195.7|4189.7|4195.6|4189.6|4196.5|4190.5|4194.8|4188.8|57
1722618570000|2024-08-02 17:09:30|4195|4189|4194.6|4188.6|4195|4189|4194.6|4188.6|1
1722618580000|2024-08-02 17:09:40|4195|4189|4195|4189|4195.5|4189.5|4194.6|4188.6|0
1722618590000|2024-08-02 17:09:50|4194.6|4188.6|4197|4191|4197.1|4191.1|4194.6|4188.6|6
1722618600000|2024-08-02 17:10:00|4196.6|4190.6|4196.6|4190.6|4197|4191|4196.6|4190.6|1
1722618610000|2024-08-02 17:10:10|4197|4191|4196.6|4190.6|4197.1|4191.1|4196.6|4190.6|0
1722618620000|2024-08-02 17:10:20|4196.5|4190.5|4196.4|4190.4|4196.5|4190.5|4196.4|4190.4|2
1722618630000|2024-08-02 17:10:30|4196|4190|4195.4|4189.4|4196|4190|4195.4|4189.4|8
1722618640000|2024-08-02 17:10:40|||||||||1
1722618650000|2024-08-02 17:10:50|4195|4189|4193.4|4187.4|4195|4189|4193.4|4187.4|1
1722618660000|2024-08-02 17:11:00|4194.4|4188.4|4194|4188|4194.6|4188.6|4194|4188|0
1722618670000|2024-08-02 17:11:10|4193.5|4187.5|4193.5|4187.5|4194|4188|4193.5|4187.5|0
1722618690000|2024-08-02 17:11:30|4193.6|4187.6|4193.4|4187.4|4193.6|4187.6|4193|4187|2
1722618700000|2024-08-02 17:11:40|4194.9|4188.9|4194.4|4188.4|4194.9|4188.9|4194.3|4188.3|3
1722618710000|2024-08-02 17:11:50|4194.3|4188.3|4194.4|4188.4|4194.4|4188.4|4194.3|4188.3|4
1722618720000|2024-08-02 17:12:00|4193.4|4187.4|4194.3|4188.3|4194.4|4188.4|4193.4|4187.4|3
1722618730000|2024-08-02 17:12:10|4193.9|4187.9|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|7
1722618740000|2024-08-02 17:12:20|4194.8|4188.8|4194.4|4188.4|4195.4|4189.4|4194.4|4188.4|1
1722618750000|2024-08-02 17:12:30|4194.3|4188.3|4195.3|4189.3|4195.4|4189.4|4194.3|4188.3|6
1722618760000|2024-08-02 17:12:40|4194.4|4188.4|4195|4189|4195|4189|4194.4|4188.4|24
1722618770000|2024-08-02 17:12:50|4194|4188|4194.4|4188.4|4194.4|4188.4|4194|4188|4
1722618780000|2024-08-02 17:13:00|4194.5|4188.5|4194.6|4188.6|4194.6|4188.6|4194|4188|0
1722618800000|2024-08-02 17:13:20|4194.2|4188.2|4194.6|4188.6|4194.6|4188.6|4194.1|4188.1|0
1722618810000|2024-08-02 17:13:30|4194.5|4188.5|4194.6|4188.6|4194.6|4188.6|4194|4188|6
1722618820000|2024-08-02 17:13:40|4194.5|4188.5|4194.6|4188.6|4194.6|4188.6|4194|4188|0
1722618830000|2024-08-02 17:13:50|4194.5|4188.5|4194.6|4188.6|4194.6|4188.6|4194.5|4188.5|0
1722618840000|2024-08-02 17:14:00|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|4
1722618850000|2024-08-02 17:14:10|4195.9|4189.9|4194.6|4188.6|4195.9|4189.9|4194.6|4188.6|8
1722618860000|2024-08-02 17:14:20|4195|4189|4195.2|4189.2|4196|4190|4195|4189|1
1722618870000|2024-08-02 17:14:30|4195.1|4189.1|4191.7|4185.7|4195.2|4189.2|4190.8|4184.8|119
1722618880000|2024-08-02 17:14:40|4193|4187|4194|4188|4194.1|4188.1|4193|4187|26
1722618890000|2024-08-02 17:14:50|4194.1|4188.1|4192.2|4186.2|4194.1|4188.1|4192.2|4186.2|1
1722618900000|2024-08-02 17:15:00|4191.8|4185.8|4192.6|4186.6|4192.6|4186.6|4191.7|4185.7|17
1722618910000|2024-08-02 17:15:10|4191.2|4185.2|4191.2|4185.2|4191.6|4185.6|4191.2|4185.2|20
1722618920000|2024-08-02 17:15:20|4191.6|4185.6|4191.2|4185.2|4191.6|4185.6|4191.2|4185.2|10
1722618930000|2024-08-02 17:15:30|4190.8|4184.8|4190.6|4184.6|4190.8|4184.8|4190.6|4184.6|1
1722618940000|2024-08-02 17:15:40|||||||||2
1722618950000|2024-08-02 17:15:50|4190.2|4184.2|4189.6|4183.6|4190.2|4184.2|4189.6|4183.6|3
1722618960000|2024-08-02 17:16:00|4190|4184|4190.4|4184.4|4190.6|4184.6|4190|4184|1
1722618970000|2024-08-02 17:16:10|4190.5|4184.5|4190.6|4184.6|4190.6|4184.6|4190.5|4184.5|8
1722618980000|2024-08-02 17:16:20|4190.7|4184.7|4190.8|4184.8|4190.8|4184.8|4190.7|4184.7|20
1722618990000|2024-08-02 17:16:30|||||||||1
1722619000000|2024-08-02 17:16:40|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4
1722619010000|2024-08-02 17:16:50|4190.8|4184.8|4190.7|4184.7|4190.8|4184.8|4190.6|4184.6|2
1722619020000|2024-08-02 17:17:00|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|1
1722619040000|2024-08-02 17:17:20|||||||||5
1722619050000|2024-08-02 17:17:30|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|2
1722619070000|2024-08-02 17:17:50|||||||||3
1722619080000|2024-08-02 17:18:00|4189.5|4183.5|4189.4|4183.4|4189.6|4183.6|4189.4|4183.4|4
1722619090000|2024-08-02 17:18:10|4189|4183|4189.4|4183.4|4189.4|4183.4|4189|4183|13
1722619100000|2024-08-02 17:18:20|4189|4183|4189.4|4183.4|4189.4|4183.4|4189|4183|6
1722619110000|2024-08-02 17:18:30|4189|4183|4189|4183|4189|4183|4189|4183|0
1722619120000|2024-08-02 17:18:40|4189.4|4183.4|4189|4183|4189.4|4183.4|4188.6|4182.6|56
1722619130000|2024-08-02 17:18:50|4189.2|4183.2|4189|4183|4189.2|4183.2|4189|4183|1
1722619140000|2024-08-02 17:19:00|||||||||1
1722619150000|2024-08-02 17:19:10|4188.6|4182.6|4188.4|4182.4|4189|4183|4188.4|4182.4|6
1722619160000|2024-08-02 17:19:20|4188|4182|4188|4182|4188|4182|4188|4182|2
1722619170000|2024-08-02 17:19:30|4187.4|4181.4|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|22
1722619180000|2024-08-02 17:19:40|4187.2|4181.2|4187|4181|4187.2|4181.2|4186.6|4180.6|0
1722619190000|2024-08-02 17:19:50|4187.4|4181.4|4187.6|4181.6|4188|4182|4187.1|4181.1|1
1722619200000|2024-08-02 17:20:00|4188|4182|4188|4182|4188|4182|4187.6|4181.6|0
1722619210000|2024-08-02 17:20:10|||||||||3
1722619230000|2024-08-02 17:20:30|4187.6|4181.6|4188|4182|4188|4182|4187.6|4181.6|1
1722619240000|2024-08-02 17:20:40|4187.5|4181.5|4186.6|4180.6|4187.5|4181.5|4186.6|4180.6|1
1722619250000|2024-08-02 17:20:50|4187.2|4181.2|4189|4183|4189|4183|4187.2|4181.2|13
1722619260000|2024-08-02 17:21:00|4188.6|4182.6|4189|4183|4189|4183|4188.6|4182.6|1
1722619280000|2024-08-02 17:21:20|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|0
1722619290000|2024-08-02 17:21:30|||||||||5
1722619320000|2024-08-02 17:22:00|4188|4182|4187.4|4181.4|4188|4182|4187.4|4181.4|14
1722619330000|2024-08-02 17:22:10|4187.5|4181.5|4188|4182|4188|4182|4187.5|4181.5|3
1722619340000|2024-08-02 17:22:20|||||||||1
1722619350000|2024-08-02 17:22:30|4189|4183|4189|4183|4189|4183|4189|4183|0
1722619370000|2024-08-02 17:22:50|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|1
1722619380000|2024-08-02 17:23:00|4188|4182|4187.6|4181.6|4188|4182|4187|4181|22
1722619390000|2024-08-02 17:23:10|4187.5|4181.5|4186.6|4180.6|4187.5|4181.5|4186.6|4180.6|0
1722619400000|2024-08-02 17:23:20|4187|4181|4188|4182|4188|4182|4187|4181|4
1722619410000|2024-08-02 17:23:30|4187.6|4181.6|4187.6|4181.6|4188|4182|4187.6|4181.6|0
1722619420000|2024-08-02 17:23:40|4188|4182|4188|4182|4188|4182|4188|4182|0
1722619440000|2024-08-02 17:24:00|4187.6|4181.6|4187|4181|4187.6|4181.6|4187|4181|3
1722619450000|2024-08-02 17:24:10|||||||||1
1722619460000|2024-08-02 17:24:20|||||||||1
1722619470000|2024-08-02 17:24:30|4187.6|4181.6|4187|4181|4187.6|4181.6|4187|4181|1
1722619480000|2024-08-02 17:24:40|4186.6|4180.6|4186|4180|4186.6|4180.6|4186|4180|0
1722619490000|2024-08-02 17:24:50|4186.1|4180.1|4186|4180|4186.4|4180.4|4186|4180|5
1722619510000|2024-08-02 17:25:10|||||||||1
1722619530000|2024-08-02 17:25:30|||||||||1
1722619540000|2024-08-02 17:25:40|4185.5|4179.5|4185|4179|4185.5|4179.5|4185|4179|2
1722619550000|2024-08-02 17:25:50|||||||||4
1722619560000|2024-08-02 17:26:00|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|8
1722619570000|2024-08-02 17:26:10|||||||||2
1722619580000|2024-08-02 17:26:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|7
1722619590000|2024-08-02 17:26:30|4184|4178|4184.9|4178.9|4184.9|4178.9|4184|4178|1
1722619600000|2024-08-02 17:26:40|4184.8|4178.8|4186.4|4180.4|4186.4|4180.4|4184.4|4178.4|8
1722619610000|2024-08-02 17:26:50|||||||||1
1722619630000|2024-08-02 17:27:10|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.4|4179.4|8
1722619640000|2024-08-02 17:27:20|||||||||1
1722619650000|2024-08-02 17:27:30|||||||||1
1722619660000|2024-08-02 17:27:40|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|1
1722619680000|2024-08-02 17:28:00|4184.9|4178.9|4185.4|4179.4|4185.4|4179.4|4184.9|4178.9|9
1722619690000|2024-08-02 17:28:10|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1722619700000|2024-08-02 17:28:20|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.3|4178.3|20
1722619720000|2024-08-02 17:28:40|4184.5|4178.5|4184.9|4178.9|4184.9|4178.9|4184.5|4178.5|2
1722619730000|2024-08-02 17:28:50|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|7
1722619740000|2024-08-02 17:29:00|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|2
1722619750000|2024-08-02 17:29:10|4183.8|4177.8|4183.9|4177.9|4183.9|4177.9|4183.8|4177.8|0
1722619770000|2024-08-02 17:29:30|4183.8|4177.8|4184.9|4178.9|4184.9|4178.9|4183.8|4177.8|3
1722619780000|2024-08-02 17:29:40|||||||||6
1722619790000|2024-08-02 17:29:50|||||||||3
1722619800000|2024-08-02 17:30:00|4185.3|4179.3|4185.5|4179.5|4185.5|4179.5|4184.9|4178.9|5
1722619810000|2024-08-02 17:30:10|4185.1|4179.1|4185.5|4179.5|4185.5|4179.5|4185.1|4179.1|2
1722619820000|2024-08-02 17:30:20|4185.6|4179.6|4187.9|4181.9|4187.9|4181.9|4185.6|4179.6|42
1722619830000|2024-08-02 17:30:30|4187.5|4181.5|4188.5|4182.5|4188.5|4182.5|4187.5|4181.5|0
1722619850000|2024-08-02 17:30:50|4188.1|4182.1|4188|4182|4188.1|4182.1|4187.9|4181.9|0
1722619860000|2024-08-02 17:31:00|4187.9|4181.9|4188.1|4182.1|4188.5|4182.5|4187.9|4181.9|1
1722619870000|2024-08-02 17:31:10|4187.5|4181.5|4187.5|4181.5|4188|4182|4187.5|4181.5|0
1722619880000|2024-08-02 17:31:20|4187|4181|4187.5|4181.5|4187.5|4181.5|4186.5|4180.5|1
1722619900000|2024-08-02 17:31:40|4187.1|4181.1|4186.7|4180.7|4187.5|4181.5|4186.7|4180.7|2
1722619910000|2024-08-02 17:31:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4183.9|4177.9|25
1722619930000|2024-08-02 17:32:10|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|22
1722619940000|2024-08-02 17:32:20|4183.9|4177.9|4185.7|4179.7|4186.1|4180.1|4183.9|4177.9|17
1722619950000|2024-08-02 17:32:30|4185.6|4179.6|4186.1|4180.1|4186.1|4180.1|4185.6|4179.6|1
1722619980000|2024-08-02 17:33:00|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1722619990000|2024-08-02 17:33:10|4186.1|4180.1|4186.7|4180.7|4187.1|4181.1|4186.1|4180.1|4
1722620000000|2024-08-02 17:33:20|4187.1|4181.1|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|5
1722620010000|2024-08-02 17:33:30|4185.2|4179.2|4185.1|4179.1|4185.6|4179.6|4185.1|4179.1|0
1722620020000|2024-08-02 17:33:40|4184.7|4178.7|4185.6|4179.6|4185.6|4179.6|4184.7|4178.7|3
1722620030000|2024-08-02 17:33:50|4186.1|4180.1|4185.1|4179.1|4186.1|4180.1|4185.1|4179.1|2
1722620040000|2024-08-02 17:34:00|4186.1|4180.1|4187.5|4181.5|4187.5|4181.5|4186.1|4180.1|0
1722620050000|2024-08-02 17:34:10|4187.6|4181.6|4187.5|4181.5|4187.6|4181.6|4187.5|4181.5|4
1722620060000|2024-08-02 17:34:20|4187|4181|4186.1|4180.1|4187|4181|4186.1|4180.1|3
1722620070000|2024-08-02 17:34:30|4186.5|4180.5|4186.1|4180.1|4186.5|4180.5|4186.1|4180.1|2
1722620090000|2024-08-02 17:34:50|4186.5|4180.5|4187.5|4181.5|4187.5|4181.5|4186.5|4180.5|2
1722620100000|2024-08-02 17:35:00|4187.1|4181.1|4187.1|4181.1|4187.5|4181.5|4187.1|4181.1|0
1722620110000|2024-08-02 17:35:10|4187.5|4181.5|4187|4181|4187.5|4181.5|4187|4181|3
1722620120000|2024-08-02 17:35:20|4186.7|4180.7|4186.1|4180.1|4186.7|4180.7|4186.1|4180.1|4
1722620130000|2024-08-02 17:35:30|4186.5|4180.5|4185.5|4179.5|4186.5|4180.5|4185.5|4179.5|2
1722620140000|2024-08-02 17:35:40|||||||||1
1722620150000|2024-08-02 17:35:50|4186.5|4180.5|4187.5|4181.5|4187.5|4181.5|4186.5|4180.5|6
1722620160000|2024-08-02 17:36:00|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4186.7|4180.7|3
1722620180000|2024-08-02 17:36:20|4186.7|4180.7|4186.1|4180.1|4186.7|4180.7|4186.1|4180.1|4
1722620190000|2024-08-02 17:36:30|4185.7|4179.7|4186.9|4180.9|4187.1|4181.1|4185.7|4179.7|77
1722620200000|2024-08-02 17:36:40|4186.5|4180.5|4185.5|4179.5|4186.5|4180.5|4185.5|4179.5|0
1722620210000|2024-08-02 17:36:50|4185.9|4179.9|4185.1|4179.1|4185.9|4179.9|4185.1|4179.1|2
1722620220000|2024-08-02 17:37:00|4185.6|4179.6|4186.1|4180.1|4186.7|4180.7|4185.1|4179.1|5
1722620230000|2024-08-02 17:37:10|4186.4|4180.4|4187.6|4181.6|4187.7|4181.7|4186.4|4180.4|63
1722620240000|2024-08-02 17:37:20|4187.7|4181.7|4186.1|4180.1|4187.7|4181.7|4185.7|4179.7|1
1722620260000|2024-08-02 17:37:40|4186|4180|4185.2|4179.2|4186|4180|4185.2|4179.2|0
1722620270000|2024-08-02 17:37:50|4185.1|4179.1|4184.5|4178.5|4185.1|4179.1|4184.5|4178.5|0
1722620280000|2024-08-02 17:38:00|4184.7|4178.7|4185|4179|4185.5|4179.5|4184.7|4178.7|4
1722620290000|2024-08-02 17:38:10|4185.5|4179.5|4186.5|4180.5|4186.5|4180.5|4185.5|4179.5|6
1722620300000|2024-08-02 17:38:20|4186.1|4180.1|4185.5|4179.5|4186.1|4180.1|4185.5|4179.5|0
1722620310000|2024-08-02 17:38:30|4186.7|4180.7|4187.6|4181.6|4187.7|4181.7|4186.7|4180.7|19
1722620320000|2024-08-02 17:38:40|4188.8|4182.8|4189.5|4183.5|4189.5|4183.5|4188.8|4182.8|17
1722620340000|2024-08-02 17:39:00|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|3
1722620350000|2024-08-02 17:39:10|4189.5|4183.5|4188.8|4182.8|4189.5|4183.5|4188.3|4182.3|2
1722620360000|2024-08-02 17:39:20|4188.4|4182.4|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|1
1722620380000|2024-08-02 17:39:40|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4
1722620390000|2024-08-02 17:39:50|4188.8|4182.8|4188.8|4182.8|4188.9|4182.9|4188.8|4182.8|0
1722620400000|2024-08-02 17:40:00|4188.4|4182.4|4188.8|4182.8|4188.9|4182.9|4188.4|4182.4|0
1722620410000|2024-08-02 17:40:10|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|0
1722620420000|2024-08-02 17:40:20|4188.3|4182.3|4186.3|4180.3|4188.3|4182.3|4186.3|4180.3|2
1722620430000|2024-08-02 17:40:30|4186.5|4180.5|4189.3|4183.3|4189.3|4183.3|4186.5|4180.5|30
1722620440000|2024-08-02 17:40:40|4188.9|4182.9|4188.8|4182.8|4189.3|4183.3|4188.3|4182.3|0
1722620450000|2024-08-02 17:40:50|4188.3|4182.3|4188.9|4182.9|4189.3|4183.3|4188.3|4182.3|0
1722620460000|2024-08-02 17:41:00|4188.4|4182.4|4188.8|4182.8|4188.8|4182.8|4188.4|4182.4|0
1722620470000|2024-08-02 17:41:10|4188.7|4182.7|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|0
1722620480000|2024-08-02 17:41:20|4188.4|4182.4|4187.9|4181.9|4188.4|4182.4|4187.9|4181.9|1
1722620490000|2024-08-02 17:41:30|4187.8|4181.8|4187.3|4181.3|4187.8|4181.8|4187.3|4181.3|0
1722620500000|2024-08-02 17:41:40|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1722620540000|2024-08-02 17:42:20|4186.4|4180.4|4186.8|4180.8|4186.8|4180.8|4186.4|4180.4|6
1722620550000|2024-08-02 17:42:30|4186.7|4180.7|4186.8|4180.8|4186.8|4180.8|4186.7|4180.7|1
1722620570000|2024-08-02 17:42:50|4186.3|4180.3|4185.9|4179.9|4186.3|4180.3|4185.4|4179.4|1
1722620580000|2024-08-02 17:43:00|4186.3|4180.3|4186.3|4180.3|4188.3|4182.3|4186.3|4180.3|37
1722620590000|2024-08-02 17:43:10|4185.9|4179.9|4185.3|4179.3|4185.9|4179.9|4184.9|4178.9|0
1722620610000|2024-08-02 17:43:30|4184.9|4178.9|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|1
1722620620000|2024-08-02 17:43:40|4184.9|4178.9|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|5
1722620630000|2024-08-02 17:43:50|4184.9|4178.9|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|0
1722620640000|2024-08-02 17:44:00|4185.4|4179.4|4185.3|4179.3|4185.4|4179.4|4185.3|4179.3|0
1722620650000|2024-08-02 17:44:10|4184.9|4178.9|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|5
1722620660000|2024-08-02 17:44:20|||||||||6
1722620670000|2024-08-02 17:44:30|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|1
1722620680000|2024-08-02 17:44:40|4185.9|4179.9|4185.3|4179.3|4185.9|4179.9|4185.3|4179.3|0
1722620700000|2024-08-02 17:45:00|4185.7|4179.7|4186.3|4180.3|4186.3|4180.3|4185.3|4179.3|2
1722620710000|2024-08-02 17:45:10|||||||||3
1722620720000|2024-08-02 17:45:20|4185.8|4179.8|4185.9|4179.9|4185.9|4179.9|4185.8|4179.8|7
1722620730000|2024-08-02 17:45:30|4185.8|4179.8|4184.9|4178.9|4185.8|4179.8|4184.9|4178.9|0
1722620740000|2024-08-02 17:45:40|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|1
1722620750000|2024-08-02 17:45:50|4184.9|4178.9|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|0
1722620760000|2024-08-02 17:46:00|4186.3|4180.3|4185.3|4179.3|4186.3|4180.3|4184.9|4178.9|4
1722620770000|2024-08-02 17:46:10|4184.9|4178.9|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|0
1722620790000|2024-08-02 17:46:30|4184.9|4178.9|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|1
1722620810000|2024-08-02 17:46:50|4185.9|4179.9|4185.9|4179.9|4186.3|4180.3|4185.3|4179.3|0
1722620820000|2024-08-02 17:47:00|||||||||5
1722620830000|2024-08-02 17:47:10|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1722620860000|2024-08-02 17:47:40|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1722620870000|2024-08-02 17:47:50|4185.3|4179.3|4185.4|4179.4|4185.4|4179.4|4185.3|4179.3|0
1722620880000|2024-08-02 17:48:00|4185.5|4179.5|4185.4|4179.4|4185.5|4179.5|4184.9|4178.9|45
1722620890000|2024-08-02 17:48:10|4185|4179|4184.3|4178.3|4185|4179|4184.3|4178.3|6
1722620900000|2024-08-02 17:48:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.3|4178.3|0
1722620910000|2024-08-02 17:48:30|4184.5|4178.5|4184.9|4178.9|4185.4|4179.4|4184.3|4178.3|4
1722620920000|2024-08-02 17:48:40|4185.3|4179.3|4184.3|4178.3|4185.3|4179.3|4184.3|4178.3|0
1722620930000|2024-08-02 17:48:50|4184.8|4178.8|4184.9|4178.9|4185.3|4179.3|4184.8|4178.8|7
1722620940000|2024-08-02 17:49:00|4184.3|4178.3|4184.9|4178.9|4184.9|4178.9|4184.3|4178.3|0
1722620950000|2024-08-02 17:49:10|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|0
1722620960000|2024-08-02 17:49:20|4186.3|4180.3|4185.9|4179.9|4186.3|4180.3|4185.9|4179.9|2
1722620970000|2024-08-02 17:49:30|4186.3|4180.3|4185.3|4179.3|4186.3|4180.3|4185.3|4179.3|6
1722620980000|2024-08-02 17:49:40|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|12
1722620990000|2024-08-02 17:49:50|4184.8|4178.8|4184.9|4178.9|4184.9|4178.9|4184.8|4178.8|2
1722621000000|2024-08-02 17:50:00|4184.8|4178.8|4184.9|4178.9|4185.3|4179.3|4184.8|4178.8|4
1722621010000|2024-08-02 17:50:10|||||||||2
1722621020000|2024-08-02 17:50:20|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.4|4178.4|0
1722621030000|2024-08-02 17:50:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1722621040000|2024-08-02 17:50:40|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|12
1722621050000|2024-08-02 17:50:50|||||||||5
1722621060000|2024-08-02 17:51:00|4183.9|4177.9|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|3
1722621070000|2024-08-02 17:51:10|4184.5|4178.5|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|4
1722621080000|2024-08-02 17:51:20|4184.5|4178.5|4184.1|4178.1|4184.9|4178.9|4184|4178|8
1722621090000|2024-08-02 17:51:30|4183.7|4177.7|4184.1|4178.1|4184.1|4178.1|4183.7|4177.7|4
1722621100000|2024-08-02 17:51:40|4184|4178|4184.5|4178.5|4184.5|4178.5|4184|4178|1
1722621110000|2024-08-02 17:51:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|3
1722621120000|2024-08-02 17:52:00|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1722621130000|2024-08-02 17:52:10|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|0
1722621140000|2024-08-02 17:52:20|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1722621150000|2024-08-02 17:52:30|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|3
1722621160000|2024-08-02 17:52:40|4184.5|4178.5|4183.9|4177.9|4184.5|4178.5|4183.9|4177.9|0
1722621170000|2024-08-02 17:52:50|||||||||3
1722621190000|2024-08-02 17:53:10|4184.3|4178.3|4183.5|4177.5|4184.3|4178.3|4183.5|4177.5|4
1722621200000|2024-08-02 17:53:20|4183.1|4177.1|4183|4177|4183.1|4177.1|4183|4177|0
1722621210000|2024-08-02 17:53:30|4182.5|4176.5|4182.5|4176.5|4182.7|4176.7|4181.7|4175.7|22
1722621220000|2024-08-02 17:53:40|4182.1|4176.1|4181.7|4175.7|4182.6|4176.6|4181.7|4175.7|24
1722621230000|2024-08-02 17:53:50|4181.8|4175.8|4182.1|4176.1|4182.2|4176.2|4181.7|4175.7|10
1722621240000|2024-08-02 17:54:00|4181.7|4175.7|4180.1|4174.1|4182.1|4176.1|4179.7|4173.7|61
1722621250000|2024-08-02 17:54:10|4180.7|4174.7|4178.7|4172.7|4180.7|4174.7|4178.7|4172.7|6
1722621260000|2024-08-02 17:54:20|4177.9|4171.9|4177.3|4171.3|4177.9|4171.9|4177.3|4171.3|11
1722621270000|2024-08-02 17:54:30|||||||||1
1722621280000|2024-08-02 17:54:40|4176.9|4170.9|4177.9|4171.9|4177.9|4171.9|4176.9|4170.9|38
1722621290000|2024-08-02 17:54:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|19
1722621310000|2024-08-02 17:55:10|4178.1|4172.1|4176.6|4170.6|4178.2|4172.2|4176.6|4170.6|76
1722621320000|2024-08-02 17:55:20|4176.2|4170.2|4175.6|4169.6|4176.2|4170.2|4175.6|4169.6|2
1722621330000|2024-08-02 17:55:30|4176.1|4170.1|4163.6|4157.6|4176.1|4170.1|4163.6|4157.6|156
1722621340000|2024-08-02 17:55:40|4167.6|4161.6|4165.4|4159.4|4167.6|4161.6|4164.8|4158.8|30
1722621350000|2024-08-02 17:55:50|4164.8|4158.8|4165.8|4159.8|4165.8|4159.8|4163.4|4157.4|44
1722621360000|2024-08-02 17:56:00|4165.4|4159.4|4165.4|4159.4|4165.8|4159.8|4164.7|4158.7|7
1722621370000|2024-08-02 17:56:10|4165.8|4159.8|4165.4|4159.4|4166|4160|4165|4159|11
1722621380000|2024-08-02 17:56:20|4166|4160|4166.4|4160.4|4166.4|4160.4|4166|4160|1
1722621390000|2024-08-02 17:56:30|4166|4160|4167|4161|4167|4161|4166|4160|3
1722621400000|2024-08-02 17:56:40|4168.4|4162.4|4167.4|4161.4|4168.9|4162.9|4167.4|4161.4|13
1722621410000|2024-08-02 17:56:50|4167.1|4161.1|4168|4162|4168|4162|4167.1|4161.1|2
1722621420000|2024-08-02 17:57:00|4167.1|4161.1|4166.6|4160.6|4168|4162|4166.6|4160.6|3
1722621430000|2024-08-02 17:57:10|4167|4161|4167|4161|4167|4161|4167|4161|2
1722621440000|2024-08-02 17:57:20|4166.8|4160.8|4166.4|4160.4|4166.8|4160.8|4166.4|4160.4|3
1722621450000|2024-08-02 17:57:30|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|2
1722621460000|2024-08-02 17:57:40|4166.4|4160.4|4166.2|4160.2|4167|4161|4166|4160|2
1722621470000|2024-08-02 17:57:50|4166|4160|4165.2|4159.2|4166|4160|4165.2|4159.2|3
1722621480000|2024-08-02 17:58:00|4165|4159|4166|4160|4167|4161|4165|4159|13
1722621490000|2024-08-02 17:58:10|4166.2|4160.2|4165.2|4159.2|4166.6|4160.6|4165.2|4159.2|2
1722621500000|2024-08-02 17:58:20|4164.2|4158.2|4164.6|4158.6|4164.6|4158.6|4164.2|4158.2|1
1722621510000|2024-08-02 17:58:30|4164.2|4158.2|4164.6|4158.6|4164.6|4158.6|4164.2|4158.2|2
1722621520000|2024-08-02 17:58:40|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|1
1722621530000|2024-08-02 17:58:50|||||||||1
1722621540000|2024-08-02 17:59:00|4164|4158|4160.4|4154.4|4164|4158|4160.2|4154.2|91
1722621550000|2024-08-02 17:59:10|4158.6|4152.6|4158.5|4152.5|4158.9|4152.9|4158.5|4152.5|11
1722621560000|2024-08-02 17:59:20|4158.6|4152.6|4162.2|4156.2|4163.2|4157.2|4158.6|4152.6|35
1722621570000|2024-08-02 17:59:30|4162.6|4156.6|4162.6|4156.6|4162.8|4156.8|4161.8|4155.8|18
1722621580000|2024-08-02 17:59:40|4162.7|4156.7|4162.6|4156.6|4162.7|4156.7|4162.2|4156.2|0
1722621590000|2024-08-02 17:59:50|4161.8|4155.8|4162.8|4156.8|4163.2|4157.2|4161.8|4155.8|5
1722621600000|2024-08-02 18:00:00|4163.2|4157.2|4163.8|4157.8|4164.3|4158.3|4162.8|4156.8|56
1722621610000|2024-08-02 18:00:10|4164.2|4158.2|4163.8|4157.8|4164.2|4158.2|4163.8|4157.8|7
1722621620000|2024-08-02 18:00:20|4162.8|4156.8|4163.2|4157.2|4163.2|4157.2|4162.8|4156.8|0
1722621630000|2024-08-02 18:00:30|4163.4|4157.4|4162.9|4156.9|4163.4|4157.4|4162.8|4156.8|33
1722621640000|2024-08-02 18:00:40|4164.9|4158.9|4167.6|4161.6|4168.6|4162.6|4164.9|4158.9|79
1722621650000|2024-08-02 18:00:50|4167.2|4161.2|4167.6|4161.6|4167.6|4161.6|4166.6|4160.6|4
1722621660000|2024-08-02 18:01:00|4168.2|4162.2|4168.6|4162.6|4168.6|4162.6|4167.6|4161.6|0
1722621670000|2024-08-02 18:01:10|4168.2|4162.2|4168.6|4162.6|4168.6|4162.6|4168.2|4162.2|0
1722621680000|2024-08-02 18:01:20|4168.2|4162.2|4167.6|4161.6|4168.2|4162.2|4167.6|4161.6|2
1722621690000|2024-08-02 18:01:30|4166.8|4160.8|4166.6|4160.6|4166.8|4160.8|4166.6|4160.6|0
1722621700000|2024-08-02 18:01:40|4167|4161|4168.6|4162.6|4168.6|4162.6|4167|4161|0
1722621710000|2024-08-02 18:01:50|4168|4162|4168|4162|4169.2|4163.2|4168|4162|2
1722621720000|2024-08-02 18:02:00|4167.6|4161.6|4168.2|4162.2|4168.2|4162.2|4167.6|4161.6|10
1722621730000|2024-08-02 18:02:10|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|21
1722621740000|2024-08-02 18:02:20|4168.7|4162.7|4168.6|4162.6|4169.2|4163.2|4168.6|4162.6|12
1722621750000|2024-08-02 18:02:30|4168.2|4162.2|4167.2|4161.2|4168.2|4162.2|4167.2|4161.2|1
1722621760000|2024-08-02 18:02:40|4167.8|4161.8|4167.2|4161.2|4168.8|4162.8|4167.2|4161.2|21
1722621770000|2024-08-02 18:02:50|4166.8|4160.8|4167.4|4161.4|4167.8|4161.8|4166.8|4160.8|44
1722621780000|2024-08-02 18:03:00|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|7
1722621800000|2024-08-02 18:03:20|4167.4|4161.4|4164|4158|4167.4|4161.4|4163|4157|47
1722621810000|2024-08-02 18:03:30|4164.4|4158.4|4164.8|4158.8|4164.8|4158.8|4164|4158|4
1722621820000|2024-08-02 18:03:40|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|8
1722621830000|2024-08-02 18:03:50|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|2
1722621840000|2024-08-02 18:04:00|4165.2|4159.2|4164.8|4158.8|4165.8|4159.8|4164.4|4158.4|5
1722621850000|2024-08-02 18:04:10|4164.4|4158.4|4164|4158|4164.8|4158.8|4164|4158|118
1722621860000|2024-08-02 18:04:20|4163.6|4157.6|4163.8|4157.8|4165|4159|4163.2|4157.2|143
1722621870000|2024-08-02 18:04:30|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|2
1722621880000|2024-08-02 18:04:40|4163.8|4157.8|4163.8|4157.8|4163.9|4157.9|4163.8|4157.8|1
1722621890000|2024-08-02 18:04:50|4164.6|4158.6|4164|4158|4165.2|4159.2|4164|4158|91
1722621900000|2024-08-02 18:05:00|4163.9|4157.9|4164.6|4158.6|4165|4159|4163.9|4157.9|11
1722621910000|2024-08-02 18:05:10|4165.1|4159.1|4164.3|4158.3|4165.2|4159.2|4163.9|4157.9|18
1722621930000|2024-08-02 18:05:30|4164.8|4158.8|4164.7|4158.7|4165.3|4159.3|4164.7|4158.7|9
1722621940000|2024-08-02 18:05:40|4164.3|4158.3|4165.2|4159.2|4165.2|4159.2|4164.3|4158.3|21
1722621950000|2024-08-02 18:05:50|4165.3|4159.3|4164.1|4158.1|4165.3|4159.3|4163.1|4157.1|36
1722621960000|2024-08-02 18:06:00|4164.5|4158.5|4165.7|4159.7|4165.7|4159.7|4164.5|4158.5|4
1722621970000|2024-08-02 18:06:10|4165.5|4159.5|4166.5|4160.5|4166.5|4160.5|4165.5|4159.5|30
1722621980000|2024-08-02 18:06:20|4167.3|4161.3|4166.9|4160.9|4167.3|4161.3|4166.5|4160.5|5
1722621990000|2024-08-02 18:06:30|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1722622000000|2024-08-02 18:06:40|4167.3|4161.3|4170.3|4164.3|4170.3|4164.3|4167.3|4161.3|9
1722622010000|2024-08-02 18:06:50|4170.9|4164.9|4170.1|4164.1|4171.9|4165.9|4170.1|4164.1|20
1722622020000|2024-08-02 18:07:00|4170.9|4164.9|4170.3|4164.3|4170.9|4164.9|4169.5|4163.5|34
1722622030000|2024-08-02 18:07:10|4169.9|4163.9|4170.8|4164.8|4171.3|4165.3|4169.9|4163.9|67
1722622040000|2024-08-02 18:07:20|4171.3|4165.3|4170.5|4164.5|4171.3|4165.3|4170.5|4164.5|5
1722622050000|2024-08-02 18:07:30|4169.9|4163.9|4169.9|4163.9|4171.3|4165.3|4169.9|4163.9|33
1722622060000|2024-08-02 18:07:40|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|14
1722622070000|2024-08-02 18:07:50|||||||||1
1722622080000|2024-08-02 18:08:00|4168.1|4162.1|4166|4160|4168.1|4162.1|4166|4160|33
1722622090000|2024-08-02 18:08:10|4166.5|4160.5|4167.4|4161.4|4167.9|4161.9|4166.5|4160.5|5
1722622100000|2024-08-02 18:08:20|4167.8|4161.8|4167.5|4161.5|4167.9|4161.9|4167.4|4161.4|11
1722622110000|2024-08-02 18:08:30|4167.4|4161.4|4168.3|4162.3|4168.3|4162.3|4167.3|4161.3|9
1722622120000|2024-08-02 18:08:40|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.2|4162.2|5
1722622130000|2024-08-02 18:08:50|4166.6|4160.6|4164.9|4158.9|4166.6|4160.6|4164.5|4158.5|39
1722622140000|2024-08-02 18:09:00|4165.3|4159.3|4165.9|4159.9|4166.4|4160.4|4163.9|4157.9|43
1722622150000|2024-08-02 18:09:10|4166.3|4160.3|4166.7|4160.7|4168|4162|4166|4160|59
1722622160000|2024-08-02 18:09:20|4165.8|4159.8|4165.6|4159.6|4166.3|4160.3|4165.3|4159.3|93
1722622170000|2024-08-02 18:09:30|4166.1|4160.1|4164.9|4158.9|4166.1|4160.1|4164.1|4158.1|12
1722622180000|2024-08-02 18:09:40|4165.3|4159.3|4165.4|4159.4|4166|4160|4164.9|4158.9|19
1722622190000|2024-08-02 18:09:50|4166|4160|4170.7|4164.7|4170.7|4164.7|4166|4160|40
1722622200000|2024-08-02 18:10:00|4170.3|4164.3|4169.8|4163.8|4170.7|4164.7|4169.3|4163.3|12
1722622210000|2024-08-02 18:10:10|4169.4|4163.4|4169.8|4163.8|4170.2|4164.2|4168.9|4162.9|18
1722622220000|2024-08-02 18:10:20|4169.3|4163.3|4166.5|4160.5|4169.8|4163.8|4166.5|4160.5|11
1722622230000|2024-08-02 18:10:30|4167.9|4161.9|4167.9|4161.9|4168|4162|4167.9|4161.9|10
1722622240000|2024-08-02 18:10:40|4167.5|4161.5|4166.6|4160.6|4167.5|4161.5|4166.5|4160.5|35
1722622250000|2024-08-02 18:10:50|4166.7|4160.7|4163.9|4157.9|4166.7|4160.7|4163.8|4157.8|39
1722622260000|2024-08-02 18:11:00|4163.3|4157.3|4163|4157|4163.5|4157.5|4162.1|4156.1|16
1722622270000|2024-08-02 18:11:10|4163.1|4157.1|4162.7|4156.7|4163.1|4157.1|4162.7|4156.7|7
1722622280000|2024-08-02 18:11:20|4163.1|4157.1|4163.1|4157.1|4163.7|4157.7|4162.7|4156.7|10
1722622290000|2024-08-02 18:11:30|4163|4157|4162.5|4156.5|4163.1|4157.1|4162.1|4156.1|5
1722622300000|2024-08-02 18:11:40|4162.6|4156.6|4164.1|4158.1|4164.9|4158.9|4162.6|4156.6|3
1722622310000|2024-08-02 18:11:50|4164.9|4158.9|4163.7|4157.7|4165.3|4159.3|4163.7|4157.7|7
1722622320000|2024-08-02 18:12:00|4163.6|4157.6|4164.3|4158.3|4164.3|4158.3|4162.2|4156.2|24
1722622330000|2024-08-02 18:12:10|4164.1|4158.1|4164|4158|4164.1|4158.1|4164|4158|41
1722622340000|2024-08-02 18:12:20|4163.9|4157.9|4164.6|4158.6|4164.6|4158.6|4163.7|4157.7|46
1722622350000|2024-08-02 18:12:30|4164.7|4158.7|4163.7|4157.7|4164.7|4158.7|4163.7|4157.7|13
1722622360000|2024-08-02 18:12:40|4162.9|4156.9|4161.8|4155.8|4162.9|4156.9|4160.9|4154.9|46
1722622370000|2024-08-02 18:12:50|4162.2|4156.2|4159.1|4153.1|4162.3|4156.3|4159.1|4153.1|16
1722622380000|2024-08-02 18:13:00|4158.3|4152.3|4161.5|4155.5|4162|4156|4158.3|4152.3|165
1722622390000|2024-08-02 18:13:10|4161.1|4155.1|4158.7|4152.7|4161.1|4155.1|4158.7|4152.7|222
1722622400000|2024-08-02 18:13:20|4158.3|4152.3|4157.1|4151.1|4158.3|4152.3|4156.7|4150.7|44
1722622410000|2024-08-02 18:13:30|||||||||15
1722622420000|2024-08-02 18:13:40|4157.5|4151.5|4160.7|4154.7|4160.7|4154.7|4156.7|4150.7|239
1722622430000|2024-08-02 18:13:50|4161.1|4155.1|4160.7|4154.7|4161.5|4155.5|4159.7|4153.7|9
1722622440000|2024-08-02 18:14:00|4162.1|4156.1|4157.7|4151.7|4162.3|4156.3|4156.7|4150.7|73
1722622450000|2024-08-02 18:14:10|4158.6|4152.6|4154.7|4148.7|4159.5|4153.5|4154.7|4148.7|62
1722622460000|2024-08-02 18:14:20|4155.5|4149.5|4153.5|4147.5|4155.5|4149.5|4153.5|4147.5|39
1722622470000|2024-08-02 18:14:30|4153.1|4147.1|4152.7|4146.7|4154.1|4148.1|4152.6|4146.6|55
1722622480000|2024-08-02 18:14:40|4153.5|4147.5|4153.1|4147.1|4153.5|4147.5|4152.6|4146.6|48
1722622490000|2024-08-02 18:14:50|4152.7|4146.7|4152.5|4146.5|4152.7|4146.7|4152.5|4146.5|55
1722622500000|2024-08-02 18:15:00|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|59
1722622510000|2024-08-02 18:15:10|4154.5|4148.5|4154.1|4148.1|4157.3|4151.3|4154.1|4148.1|235
1722622520000|2024-08-02 18:15:20|4154.5|4148.5|4158.1|4152.1|4158.1|4152.1|4154.1|4148.1|187
1722622530000|2024-08-02 18:15:30|4157.7|4151.7|4160.1|4154.1|4160.6|4154.6|4157.7|4151.7|22
1722622540000|2024-08-02 18:15:40|4159.7|4153.7|4159.1|4153.1|4159.7|4153.7|4159.1|4153.1|8
1722622550000|2024-08-02 18:15:50|4156.9|4150.9|4157.7|4151.7|4158.1|4152.1|4156.9|4150.9|60
1722622560000|2024-08-02 18:16:00|||||||||1
1722622570000|2024-08-02 18:16:10|4158.1|4152.1|4157.7|4151.7|4158.3|4152.3|4157.3|4151.3|54
1722622580000|2024-08-02 18:16:20|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4157.7|4151.7|0
1722622590000|2024-08-02 18:16:30|4157.2|4151.2|4155.7|4149.7|4157.2|4151.2|4155.7|4149.7|29
1722622600000|2024-08-02 18:16:40|4155.8|4149.8|4154.3|4148.3|4155.8|4149.8|4154.3|4148.3|6
1722622610000|2024-08-02 18:16:50|4153.5|4147.5|4155.3|4149.3|4155.3|4149.3|4153.3|4147.3|12
1722622620000|2024-08-02 18:17:00|4155.7|4149.7|4154.7|4148.7|4155.7|4149.7|4154.3|4148.3|41
1722622630000|2024-08-02 18:17:10|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|1
1722622640000|2024-08-02 18:17:20|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|2
1722622650000|2024-08-02 18:17:30|4156.3|4150.3|4158.7|4152.7|4158.7|4152.7|4156.3|4150.3|13
1722622660000|2024-08-02 18:17:40|4159.5|4153.5|4158.7|4152.7|4160.1|4154.1|4158.7|4152.7|10
1722622670000|2024-08-02 18:17:50|4159.1|4153.1|4157.7|4151.7|4159.1|4153.1|4157.7|4151.7|15
1722622680000|2024-08-02 18:18:00|4157.3|4151.3|4158.7|4152.7|4158.7|4152.7|4157.1|4151.1|16
1722622690000|2024-08-02 18:18:10|4158.6|4152.6|4159.6|4153.6|4159.6|4153.6|4158|4152|113
1722622700000|2024-08-02 18:18:20|4158.3|4152.3|4158.2|4152.2|4158.3|4152.3|4156.3|4150.3|34
1722622710000|2024-08-02 18:18:30|4159|4153|4157.7|4151.7|4159|4153|4157.3|4151.3|24
1722622720000|2024-08-02 18:18:40|4158.3|4152.3|4156.5|4150.5|4158.4|4152.4|4156.5|4150.5|57
1722622730000|2024-08-02 18:18:50|4156.1|4150.1|4156.9|4150.9|4157.1|4151.1|4155.7|4149.7|7
1722622740000|2024-08-02 18:19:00|4157|4151|4157.1|4151.1|4157.1|4151.1|4157|4151|16
1722622750000|2024-08-02 18:19:10|4158.1|4152.1|4160|4154|4160|4154|4158.1|4152.1|25
1722622760000|2024-08-02 18:19:20|4159.9|4153.9|4159.8|4153.8|4160.3|4154.3|4159.3|4153.3|4
1722622770000|2024-08-02 18:19:30|4160.3|4154.3|4159|4153|4160.3|4154.3|4159|4153|0
1722622780000|2024-08-02 18:19:40|4158.7|4152.7|4158.1|4152.1|4158.7|4152.7|4157.2|4151.2|25
1722622790000|2024-08-02 18:19:50|4158.5|4152.5|4158.4|4152.4|4158.5|4152.5|4158.4|4152.4|0
1722816000000|2024-08-05 00:00:00|4156.7|4150.7|4154.4|4148.4|4158.4|4152.4|4152.4|4143|19
1722816010000|2024-08-05 00:00:10|4154.8|4148.8|4148|4142|4156.4|4150.4|4146.4|4140.4|25
1722816020000|2024-08-05 00:00:20|4148.4|4142.4|4150.2|4144.2|4151|4145|4147.9|4141.9|1
1722816030000|2024-08-05 00:00:30|4150|4144|4151.2|4145.2|4151.8|4145.8|4150|4144|4
1722816040000|2024-08-05 00:00:40|4150.8|4144.8|4151.7|4145.7|4152.2|4146.2|4150.8|4144.8|5
1722816050000|2024-08-05 00:00:50|4152.2|4146.2|4152.2|4146.2|4152.5|4146.5|4150.2|4144.2|2
1722816060000|2024-08-05 00:01:00|4153|4147|4149.8|4143.8|4153|4147|4149.8|4143.8|5
1722816070000|2024-08-05 00:01:10|4150.4|4144.4|4148.8|4142.8|4150.8|4144.8|4148|4142|0
1722816080000|2024-08-05 00:01:20|4149|4143|4148.8|4142.8|4149.4|4143.4|4148.4|4142.4|0
1722816090000|2024-08-05 00:01:30|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4148.4|4142.4|0
1722816100000|2024-08-05 00:01:40|4148.8|4142.8|4148.8|4142.8|4148.9|4142.9|4148.8|4142.8|0
1722816110000|2024-08-05 00:01:50|4148.4|4142.4|4147.8|4141.8|4148.4|4142.4|4147.4|4141.4|0
1722816120000|2024-08-05 00:02:00|4147.4|4141.4|4149.8|4143.8|4149.8|4143.8|4147.4|4141.4|5
1722816130000|2024-08-05 00:02:10|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1722816140000|2024-08-05 00:02:20|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1722816150000|2024-08-05 00:02:30|4147.8|4141.8|4148.4|4142.4|4148.8|4142.8|4147|4141|0
1722816160000|2024-08-05 00:02:40|4148.8|4142.8|4149|4143|4149.9|4143.9|4148.8|4142.8|0
1722816170000|2024-08-05 00:02:50|4148.9|4142.9|4147.4|4141.4|4148.9|4142.9|4147.4|4141.4|0
1722816180000|2024-08-05 00:03:00|4147.5|4141.5|4148|4142|4148|4142|4147.4|4141.4|0
1722816190000|2024-08-05 00:03:10|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1722816200000|2024-08-05 00:03:20|4148.5|4142.5|4149|4143|4149.7|4143.7|4148.2|4142.2|0
1722816210000|2024-08-05 00:03:30|4149.4|4143.4|4149.4|4143.4|4149.9|4143.9|4149|4143|0
1722816220000|2024-08-05 00:03:40|4149.7|4143.7|4149.4|4143.4|4149.9|4143.9|4149|4143|0
1722816230000|2024-08-05 00:03:50|4149|4143|4149|4143|4149|4143|4149|4143|0
1722816240000|2024-08-05 00:04:00|4149.7|4143.7|4150.9|4144.9|4151.4|4145.4|4149.7|4143.7|0
1722816250000|2024-08-05 00:04:10|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1722816260000|2024-08-05 00:04:20|4150.9|4144.9|4151.4|4145.4|4151.7|4145.7|4150.9|4144.9|0
1722816270000|2024-08-05 00:04:30|4151.7|4145.7|4152|4146|4152|4146|4151|4145|0
1722816290000|2024-08-05 00:04:50|||||||||1
1722816300000|2024-08-05 00:05:00|4152.4|4146.4|4150|4144|4152.4|4146.4|4150|4144|1
1722816310000|2024-08-05 00:05:10|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1722816320000|2024-08-05 00:05:20|4151.5|4145.5|4151.9|4145.9|4152|4146|4151|4145|3
1722816330000|2024-08-05 00:05:30|4151.5|4145.5|4151|4145|4151.9|4145.9|4150.5|4144.5|1
1722816340000|2024-08-05 00:05:40|4151.4|4145.4|4151.9|4145.9|4151.9|4145.9|4151.4|4145.4|0
1722816350000|2024-08-05 00:05:50|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151|4145|0
1722816360000|2024-08-05 00:06:00|4150.5|4144.5|4150.2|4144.2|4150.5|4144.5|4149.9|4143.9|0
1722816370000|2024-08-05 00:06:10|4150.5|4144.5|4151|4145|4151|4145|4149.9|4143.9|1
1722816410000|2024-08-05 00:06:50|4150.4|4144.4|4149|4143|4150.4|4144.4|4149|4143|3
1722816430000|2024-08-05 00:07:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|3
1722816440000|2024-08-05 00:07:20|4147.8|4141.8|4148.5|4142.5|4148.9|4142.9|4147.8|4141.8|1
1722816470000|2024-08-05 00:07:50|4148.1|4142.1|4148|4142|4148.4|4142.4|4147.5|4141.5|0
1722816480000|2024-08-05 00:08:00|4147.6|4141.6|4148.5|4142.5|4148.5|4142.5|4147.6|4141.6|0
1722816520000|2024-08-05 00:08:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|2
1722816540000|2024-08-05 00:09:00|4149|4143|4147.5|4141.5|4149.1|4143.1|4147.1|4141.1|6
1722816550000|2024-08-05 00:09:10|4147.1|4141.1|4147.9|4141.9|4148.8|4142.8|4147.1|4141.1|2
1722816560000|2024-08-05 00:09:20|4148|4142|4147.6|4141.6|4148|4142|4146.8|4140.8|1
1722816570000|2024-08-05 00:09:30|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1722816580000|2024-08-05 00:09:40|4148.6|4142.6|4148.6|4142.6|4149|4143|4148.3|4142.3|2
1722816590000|2024-08-05 00:09:50|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4147.8|4141.8|0
1722816600000|2024-08-05 00:10:00|4147.8|4141.8|4148.8|4142.8|4148.8|4142.8|4147.8|4141.8|0
1722816610000|2024-08-05 00:10:10|4148.4|4142.4|4148.6|4142.6|4148.6|4142.6|4148.3|4142.3|0
1722816620000|2024-08-05 00:10:20|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|0
1722816630000|2024-08-05 00:10:30|4148.4|4142.4|4148.8|4142.8|4148.8|4142.8|4148.4|4142.4|0
1722816640000|2024-08-05 00:10:40|4148.4|4142.4|4148.8|4142.8|4148.8|4142.8|4148.4|4142.4|0
1722816650000|2024-08-05 00:10:50|4148.4|4142.4|4148.8|4142.8|4148.8|4142.8|4148.4|4142.4|0
1722816660000|2024-08-05 00:11:00|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1722816670000|2024-08-05 00:11:10|4148|4142|4148|4142|4148|4142|4147.8|4141.8|0
1722816680000|2024-08-05 00:11:20|4147.4|4141.4|4147.4|4141.4|4147.5|4141.5|4147.4|4141.4|1
1722816690000|2024-08-05 00:11:30|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1722816700000|2024-08-05 00:11:40|4147.4|4141.4|4145.2|4139.2|4147.4|4141.4|4145.2|4139.2|31
1722816710000|2024-08-05 00:11:50|4145.3|4139.3|4145|4139|4145.3|4139.3|4145|4139|7
1722816720000|2024-08-05 00:12:00|4145.2|4139.2|4144.7|4138.7|4145.3|4139.3|4144.7|4138.7|0
1722816730000|2024-08-05 00:12:10|4144.8|4138.8|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|0
1722816740000|2024-08-05 00:12:20|4144.7|4138.7|4143.3|4137.3|4144.7|4138.7|4143.3|4137.3|0
1722816750000|2024-08-05 00:12:30|4143|4137|4140.1|4134.1|4143.2|4137.2|4140.1|4134.1|48
1722816760000|2024-08-05 00:12:40|4139.9|4133.9|4140.6|4134.6|4140.6|4134.6|4139.9|4133.9|0
1722816780000|2024-08-05 00:13:00|4139.9|4133.9|4140.8|4134.8|4141.1|4135.1|4139.9|4133.9|5
1722816790000|2024-08-05 00:13:10|4140.4|4134.4|4138.9|4132.9|4140.8|4134.8|4138.3|4132.3|7
1722816800000|2024-08-05 00:13:20|4139.1|4133.1|4139.9|4133.9|4140.1|4134.1|4139.1|4133.1|0
1722816830000|2024-08-05 00:13:50|4139.6|4133.6|4139.9|4133.9|4139.9|4133.9|4139.6|4133.6|0
1722816850000|2024-08-05 00:14:10|4140.4|4134.4|4140.6|4134.6|4140.6|4134.6|4140.4|4134.4|0
1722816860000|2024-08-05 00:14:20|4141.3|4135.3|4140.9|4134.9|4141.8|4135.8|4140.9|4134.9|1
1722816870000|2024-08-05 00:14:30|4140.4|4134.4|4140.9|4134.9|4140.9|4134.9|4140.4|4134.4|0
1722816880000|2024-08-05 00:14:40|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|0
1722816890000|2024-08-05 00:14:50|4140.6|4134.6|4141.4|4135.4|4141.4|4135.4|4140.4|4134.4|1
1722816900000|2024-08-05 00:15:00|4141.2|4135.2|4140.4|4134.4|4141.2|4135.2|4140.4|4134.4|0
1722816910000|2024-08-05 00:15:10|4139.9|4133.9|4138.8|4132.8|4139.9|4133.9|4138.3|4132.3|5
1722816920000|2024-08-05 00:15:20|4139.4|4133.4|4138.8|4132.8|4139.4|4133.4|4138.8|4132.8|0
1722816930000|2024-08-05 00:15:30|4138.4|4132.4|4136.9|4130.9|4138.9|4132.9|4135.8|4129.8|9
1722816940000|2024-08-05 00:15:40|4136.4|4130.4|4135.8|4129.8|4136.4|4130.4|4135.8|4129.8|0
1722816950000|2024-08-05 00:15:50|4136.2|4130.2|4136.5|4130.5|4136.5|4130.5|4136.2|4130.2|0
1722816960000|2024-08-05 00:16:00|4136.2|4130.2|4135.8|4129.8|4136.2|4130.2|4135.8|4129.8|1
1722816980000|2024-08-05 00:16:20|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|1
1722817020000|2024-08-05 00:17:00|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4
1722817030000|2024-08-05 00:17:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|1
1722817040000|2024-08-05 00:17:20|4135.3|4129.3|4136.4|4130.4|4136.8|4130.8|4135.3|4129.3|0
1722817050000|2024-08-05 00:17:30|4136.1|4130.1|4136.3|4130.3|4136.3|4130.3|4135.9|4129.9|0
1722817060000|2024-08-05 00:17:40|4136.7|4130.7|4135.4|4129.4|4136.7|4130.7|4135.4|4129.4|1
1722817080000|2024-08-05 00:18:00|4135.8|4129.8|4134.8|4128.8|4135.8|4129.8|4134.8|4128.8|0
1722817110000|2024-08-05 00:18:30|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|0
1722817120000|2024-08-05 00:18:40|4135.3|4129.3|4135.8|4129.8|4135.8|4129.8|4135.3|4129.3|1
1722817130000|2024-08-05 00:18:50|4135.4|4129.4|4135.8|4129.8|4135.8|4129.8|4135.4|4129.4|0
1722817140000|2024-08-05 00:19:00|4136.2|4130.2|4135.8|4129.8|4136.2|4130.2|4135.4|4129.4|0
1722817150000|2024-08-05 00:19:10|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1722817160000|2024-08-05 00:19:20|4136.3|4130.3|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|1
1722817170000|2024-08-05 00:19:30|4136.3|4130.3|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|0
1722817180000|2024-08-05 00:19:40|4136.2|4130.2|4135.8|4129.8|4136.2|4130.2|4135.8|4129.8|0
1722817190000|2024-08-05 00:19:50|4135.9|4129.9|4136.3|4130.3|4136.3|4130.3|4135.9|4129.9|0
1722817200000|2024-08-05 00:20:00|4135.9|4129.9|4135.9|4129.9|4136.3|4130.3|4135.9|4129.9|0
1722817230000|2024-08-05 00:20:30|4135.8|4129.8|4135.9|4129.9|4135.9|4129.9|4135.8|4129.8|0
1722817250000|2024-08-05 00:20:50|4136.3|4130.3|4136.9|4130.9|4136.9|4130.9|4135.9|4129.9|2
1722817260000|2024-08-05 00:21:00|4136.8|4130.8|4136.9|4130.9|4136.9|4130.9|4136.8|4130.8|0
1722817270000|2024-08-05 00:21:10|4136.8|4130.8|4135.9|4129.9|4136.8|4130.8|4135.8|4129.8|0
1722817280000|2024-08-05 00:21:20|4135.8|4129.8|4135.4|4129.4|4135.8|4129.8|4135.4|4129.4|0
1722817290000|2024-08-05 00:21:30|4134.9|4128.9|4134.9|4128.9|4135.3|4129.3|4134.9|4128.9|0
1722817300000|2024-08-05 00:21:40|4135.3|4129.3|4136.4|4130.4|4136.6|4130.6|4135.3|4129.3|3
1722817310000|2024-08-05 00:21:50|4136.6|4130.6|4135.8|4129.8|4136.6|4130.6|4135.8|4129.8|0
1722817320000|2024-08-05 00:22:00|4135.4|4129.4|4135.8|4129.8|4135.8|4129.8|4135.4|4129.4|0
1722817330000|2024-08-05 00:22:10|4136.9|4130.9|4136.7|4130.7|4137.2|4131.2|4136.3|4130.3|12
1722817340000|2024-08-05 00:22:20|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1722817350000|2024-08-05 00:22:30|4135.9|4129.9|4136.1|4130.1|4136.1|4130.1|4135.9|4129.9|0
1722817360000|2024-08-05 00:22:40|4135.7|4129.7|4134.9|4128.9|4135.7|4129.7|4134.9|4128.9|1
1722817380000|2024-08-05 00:23:00|4134.6|4128.6|4134.2|4128.2|4134.6|4128.6|4134.2|4128.2|3
1722817390000|2024-08-05 00:23:10|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|3
1722817400000|2024-08-05 00:23:20|4134.7|4128.7|4135|4129|4135|4129|4134.7|4128.7|1
1722817430000|2024-08-05 00:23:50|4135.3|4129.3|4135.2|4129.2|4135.3|4129.3|4135.2|4129.2|0
1722817450000|2024-08-05 00:24:10|4135.1|4129.1|4134.6|4128.6|4135.1|4129.1|4134.6|4128.6|0
1722817480000|2024-08-05 00:24:40|4135|4129|4135|4129|4135|4129|4134.6|4128.6|0
1722817490000|2024-08-05 00:24:50|4135.1|4129.1|4134.5|4128.5|4135.1|4129.1|4134.1|4128.1|0
1722817500000|2024-08-05 00:25:00|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.5|4128.5|0
1722817520000|2024-08-05 00:25:20|4135|4129|4134.6|4128.6|4135|4129|4134.6|4128.6|0
1722817530000|2024-08-05 00:25:30|4135|4129|4135.1|4129.1|4135.6|4129.6|4135|4129|1
1722817560000|2024-08-05 00:26:00|4134.8|4128.8|4134|4128|4135.1|4129.1|4134|4128|0
1722817580000|2024-08-05 00:26:20|||||||||7
1722817590000|2024-08-05 00:26:30|4134.6|4128.6|4134.6|4128.6|4135|4129|4134.6|4128.6|1
1722817610000|2024-08-05 00:26:50|4134|4128|4134|4128|4134|4128|4134|4128|0
1722817620000|2024-08-05 00:27:00|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1722817630000|2024-08-05 00:27:10|4134.9|4128.9|4134.6|4128.6|4135|4129|4134.6|4128.6|1
1722817640000|2024-08-05 00:27:20|4135|4129|4135|4129|4135|4129|4135|4129|0
1722817660000|2024-08-05 00:27:40|4135.4|4129.4|4136|4130|4136|4130|4135|4129|1
1722817680000|2024-08-05 00:28:00|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1722817730000|2024-08-05 00:28:50|4135.1|4129.1|4134.9|4128.9|4135.1|4129.1|4134.5|4128.5|2
1722817740000|2024-08-05 00:29:00|4135|4129|4135.4|4129.4|4135.4|4129.4|4135|4129|0
1722817770000|2024-08-05 00:29:30|4135.7|4129.7|4136|4130|4136.4|4130.4|4135.4|4129.4|0
1722817780000|2024-08-05 00:29:40|4135.5|4129.5|4134.9|4128.9|4135.5|4129.5|4134.5|4128.5|0
1722817790000|2024-08-05 00:29:50|4135.2|4129.2|4135.6|4129.6|4136|4130|4135.2|4129.2|1
1722817810000|2024-08-05 00:30:10|4136|4130|4136.8|4130.8|4136.8|4130.8|4135.6|4129.6|1
1722817830000|2024-08-05 00:30:30|4137.1|4131.1|4137.6|4131.6|4137.6|4131.6|4137.1|4131.1|0
1722817840000|2024-08-05 00:30:40|4138.8|4132.8|4135.9|4129.9|4139.8|4133.8|4135.9|4129.9|26
1722817850000|2024-08-05 00:30:50|4135.5|4129.5|4135.3|4129.3|4135.5|4129.5|4134.9|4128.9|7
1722817860000|2024-08-05 00:31:00|4134.9|4128.9|4134.8|4128.8|4135.1|4129.1|4134.8|4128.8|0
1722817870000|2024-08-05 00:31:10|4135.1|4129.1|4136|4130|4136|4130|4135.1|4129.1|0
1722817890000|2024-08-05 00:31:30|4135.7|4129.7|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|0
1722817910000|2024-08-05 00:31:50|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1722817920000|2024-08-05 00:32:00|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1722817940000|2024-08-05 00:32:20|4136.5|4130.5|4137|4131|4137.4|4131.4|4136.5|4130.5|8
1722817960000|2024-08-05 00:32:40|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1722817970000|2024-08-05 00:32:50|4137|4131|4137|4131|4137|4131|4137|4131|0
1722817980000|2024-08-05 00:33:00|4136.7|4130.7|4136.4|4130.4|4136.7|4130.7|4136.3|4130.3|0
1722818000000|2024-08-05 00:33:20|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1722818020000|2024-08-05 00:33:40|4136.4|4130.4|4136.8|4130.8|4136.8|4130.8|4136.4|4130.4|0
1722818030000|2024-08-05 00:33:50|4136.4|4130.4|4137.4|4131.4|4137.4|4131.4|4135.9|4129.9|1
1722818040000|2024-08-05 00:34:00|4137|4131|4137|4131|4137.4|4131.4|4137|4131|0
1722818050000|2024-08-05 00:34:10|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1722818060000|2024-08-05 00:34:20|4136.8|4130.8|4136.9|4130.9|4136.9|4130.9|4136.8|4130.8|2
1722818070000|2024-08-05 00:34:30|4136.5|4130.5|4136.9|4130.9|4136.9|4130.9|4136.5|4130.5|1
1722818080000|2024-08-05 00:34:40|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1722818090000|2024-08-05 00:34:50|4136.9|4130.9|4137|4131|4137|4131|4136.9|4130.9|0
1722818100000|2024-08-05 00:35:00|4136.9|4130.9|4136.9|4130.9|4137|4131|4136.9|4130.9|0
1722818110000|2024-08-05 00:35:10|4137|4131|4136.9|4130.9|4137|4131|4136.9|4130.9|0
1722818120000|2024-08-05 00:35:20|4137|4131|4137.9|4131.9|4137.9|4131.9|4136.9|4130.9|0
1722818130000|2024-08-05 00:35:30|4138.3|4132.3|4138.4|4132.4|4138.4|4132.4|4138.3|4132.3|0
1722818140000|2024-08-05 00:35:40|4138|4132|4138.4|4132.4|4138.4|4132.4|4138|4132|0
1722818150000|2024-08-05 00:35:50|4138|4132|4138|4132|4138|4132|4138|4132|0
1722818160000|2024-08-05 00:36:00|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138|4132|0
1722818170000|2024-08-05 00:36:10|4138.9|4132.9|4138.3|4132.3|4138.9|4132.9|4137.8|4131.8|3
1722818180000|2024-08-05 00:36:20|4137.9|4131.9|4137.3|4131.3|4137.9|4131.9|4136.9|4130.9|0
1722818190000|2024-08-05 00:36:30|4137.9|4131.9|4136.9|4130.9|4138.4|4132.4|4136.8|4130.8|1
1722818200000|2024-08-05 00:36:40|4136.8|4130.8|4136.4|4130.4|4136.8|4130.8|4136.4|4130.4|0
1722818220000|2024-08-05 00:37:00|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1722818230000|2024-08-05 00:37:10|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1722818240000|2024-08-05 00:37:20|4137|4131|4137|4131|4137|4131|4137|4131|0
1722818250000|2024-08-05 00:37:30|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1722818280000|2024-08-05 00:38:00|4137.3|4131.3|4136.9|4130.9|4137.3|4131.3|4136.9|4130.9|0
1722818290000|2024-08-05 00:38:10|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1722818320000|2024-08-05 00:38:40|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1722818350000|2024-08-05 00:39:10|4137.7|4131.7|4138|4132|4138|4132|4137.7|4131.7|0
1722818370000|2024-08-05 00:39:30|4138.4|4132.4|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|0
1722818390000|2024-08-05 00:39:50|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1722818410000|2024-08-05 00:40:10|4139.3|4133.3|4139.9|4133.9|4139.9|4133.9|4139.3|4133.3|1
1722818430000|2024-08-05 00:40:30|4140.9|4134.9|4141|4135|4141.3|4135.3|4140.9|4134.9|0
1722818440000|2024-08-05 00:40:40|4140.3|4134.3|4140.3|4134.3|4141.3|4135.3|4140|4134|1
1722818450000|2024-08-05 00:40:50|4139.4|4133.4|4139.3|4133.3|4139.4|4133.4|4138.8|4132.8|1
1722818460000|2024-08-05 00:41:00|4139.6|4133.6|4139.9|4133.9|4140.3|4134.3|4139.6|4133.6|2
1722818480000|2024-08-05 00:41:20|4139.5|4133.5|4138.9|4132.9|4139.9|4133.9|4138.9|4132.9|0
1722818500000|2024-08-05 00:41:40|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1722818520000|2024-08-05 00:42:00|4138.4|4132.4|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|0
1722818540000|2024-08-05 00:42:20|4138.5|4132.5|4138.5|4132.5|4138.9|4132.9|4138.5|4132.5|0
1722818550000|2024-08-05 00:42:30|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|0
1722818560000|2024-08-05 00:42:40|4139.3|4133.3|4139.3|4133.3|4139.6|4133.6|4139.3|4133.3|0
1722818570000|2024-08-05 00:42:50|4138.5|4132.5|4138.9|4132.9|4138.9|4132.9|4138.5|4132.5|1
1722818580000|2024-08-05 00:43:00|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|0
1722818590000|2024-08-05 00:43:10|4138|4132|4140|4134|4140.3|4134.3|4138|4132|27
1722818600000|2024-08-05 00:43:20|4139.6|4133.6|4140.1|4134.1|4140.5|4134.5|4139.6|4133.6|0
1722818620000|2024-08-05 00:43:40|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1722818650000|2024-08-05 00:44:10|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|0
1722818660000|2024-08-05 00:44:20|4140|4134|4140.5|4134.5|4140.5|4134.5|4140|4134|0
1722818680000|2024-08-05 00:44:40|4140.6|4134.6|4140.6|4134.6|4141|4135|4140.6|4134.6|0
1722818690000|2024-08-05 00:44:50|4141|4135|4141|4135|4141.3|4135.3|4140.6|4134.6|0
1722818700000|2024-08-05 00:45:00|4141.3|4135.3|4141|4135|4141.3|4135.3|4141|4135|0
1722818720000|2024-08-05 00:45:20|4140.6|4134.6|4139.6|4133.6|4140.6|4134.6|4139.5|4133.5|1
1722818730000|2024-08-05 00:45:30|4140|4134|4140|4134|4140|4134|4140|4134|0
1722818740000|2024-08-05 00:45:40|4139.6|4133.6|4140|4134|4140|4134|4139.6|4133.6|0
1722818770000|2024-08-05 00:46:10|4139.2|4133.2|4139.5|4133.5|4139.5|4133.5|4139.2|4133.2|1
1722818830000|2024-08-05 00:47:10|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|0
1722818840000|2024-08-05 00:47:20|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|54
1722818850000|2024-08-05 00:47:30|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|2
1722818860000|2024-08-05 00:47:40|4137.7|4131.7|4137.2|4131.2|4137.9|4131.9|4137|4131|1
1722818880000|2024-08-05 00:48:00|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|0
1722818890000|2024-08-05 00:48:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|1
1722818900000|2024-08-05 00:48:20|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|7
1722819020000|2024-08-05 00:50:20|4131.9|4125.9|4128.5|4122.5|4131.9|4125.9|4128.1|4122.1|22
1722819030000|2024-08-05 00:50:30|4127.5|4121.5|4128.1|4122.1|4128.5|4122.5|4127.5|4121.5|2
1722819040000|2024-08-05 00:50:40|4128.5|4122.5|4127.6|4121.6|4128.5|4122.5|4127.6|4121.6|1
1722819060000|2024-08-05 00:51:00|4127.5|4121.5|4127|4121|4127.5|4121.5|4126.6|4120.6|6
1722819070000|2024-08-05 00:51:10|4127.5|4121.5|4127.5|4121.5|4127.6|4121.6|4127.3|4121.3|0
1722819090000|2024-08-05 00:51:30|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|0
1722819100000|2024-08-05 00:51:40|4126.9|4120.9|4127.4|4121.4|4127.4|4121.4|4126.9|4120.9|3
1722819110000|2024-08-05 00:51:50|4128|4122|4128|4122|4128|4122|4128|4122|0
1722819120000|2024-08-05 00:52:00|4127.6|4121.6|4127.5|4121.5|4128|4122|4127.5|4121.5|0
1722819130000|2024-08-05 00:52:10|4127.2|4121.2|4126.9|4120.9|4127.2|4121.2|4126.5|4120.5|0
1722819140000|2024-08-05 00:52:20|4123|4117|4118.2|4112.2|4123|4117|4118.2|4112.2|23
1722819160000|2024-08-05 00:52:40|4118.6|4112.6|4118.7|4112.7|4118.7|4112.7|4118.6|4112.6|0
1722819170000|2024-08-05 00:52:50|4118.3|4112.3|4118.2|4112.2|4118.3|4112.3|4118.2|4112.2|0
1722819180000|2024-08-05 00:53:00|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|0
1722819190000|2024-08-05 00:53:10|4118|4112|4117.5|4111.5|4118|4112|4116.5|4110.5|3
1722819200000|2024-08-05 00:53:20|4118|4112|4117.6|4111.6|4118|4112|4117.6|4111.6|1
1722819210000|2024-08-05 00:53:30|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1722819220000|2024-08-05 00:53:40|4117.6|4111.6|4116.6|4110.6|4118.1|4112.1|4116.1|4110.1|6
1722819240000|2024-08-05 00:54:00|4117|4111|4116.6|4110.6|4117|4111|4116.6|4110.6|0
1722819250000|2024-08-05 00:54:10|4117|4111|4116.6|4110.6|4117|4111|4116.6|4110.6|0
1722819260000|2024-08-05 00:54:20|4117.3|4111.3|4117.9|4111.9|4117.9|4111.9|4116.6|4110.6|104
1722819270000|2024-08-05 00:54:30|4117.4|4111.4|4116.2|4110.2|4117.4|4111.4|4116.2|4110.2|38
1722819280000|2024-08-05 00:54:40|4116|4110|4116.9|4110.9|4116.9|4110.9|4116|4110|2
1722819290000|2024-08-05 00:54:50|4116.4|4110.4|4116.9|4110.9|4116.9|4110.9|4116.4|4110.4|0
1722819310000|2024-08-05 00:55:10|4116.2|4110.2|4114.9|4108.9|4116.2|4110.2|4114.8|4108.8|130
1722819320000|2024-08-05 00:55:20|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|2
1722819330000|2024-08-05 00:55:30|||||||||1
1722819340000|2024-08-05 00:55:40|||||||||3
1722819360000|2024-08-05 00:56:00|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|0
1722819370000|2024-08-05 00:56:10|4115.1|4109.1|4115.8|4109.8|4116.1|4110.1|4115.1|4109.1|2
1722819380000|2024-08-05 00:56:20|4116.1|4110.1|4116.4|4110.4|4116.4|4110.4|4116.1|4110.1|0
1722819390000|2024-08-05 00:56:30|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|0
1722819400000|2024-08-05 00:56:40|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1722819420000|2024-08-05 00:57:00|4116.8|4110.8|4116.6|4110.6|4117.1|4111.1|4116.6|4110.6|0
1722819430000|2024-08-05 00:57:10|4115.1|4109.1|4115.3|4109.3|4115.6|4109.6|4115.1|4109.1|3
1722819450000|2024-08-05 00:57:30|4114.9|4108.9|4116.4|4110.4|4116.4|4110.4|4114.9|4108.9|1
1722819460000|2024-08-05 00:57:40|4115.1|4109.1|4115.3|4109.3|4115.3|4109.3|4115.1|4109.1|1
1722819480000|2024-08-05 00:58:00|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.8|4109.8|0
1722819490000|2024-08-05 00:58:10|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|0
1722819510000|2024-08-05 00:58:30|4116.8|4110.8|4115.3|4109.3|4117.1|4111.1|4114.8|4108.8|3
1722819520000|2024-08-05 00:58:40|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|7
1722819550000|2024-08-05 00:59:10|4116.8|4110.8|4116.4|4110.4|4116.8|4110.8|4116.4|4110.4|0
1722819560000|2024-08-05 00:59:20|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|0
1722819570000|2024-08-05 00:59:30|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|0
1722819590000|2024-08-05 00:59:50|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|0
1722819600000|2024-08-05 01:00:00|4116.8|4110.8|4116.4|4110.4|4117.1|4111.1|4116|4110|1
1722819610000|2024-08-05 01:00:10|4116.3|4110.3|4115.9|4109.9|4116.3|4110.3|4115.9|4109.9|0
1722819620000|2024-08-05 01:00:20|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|3
1722819630000|2024-08-05 01:00:30|4115.5|4109.5|4116|4110|4116|4110|4115.5|4109.5|0
1722819640000|2024-08-05 01:00:40|4116.4|4110.4|4116.5|4110.5|4116.9|4110.9|4116.4|4110.4|0
1722819650000|2024-08-05 01:00:50|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|0
1722819660000|2024-08-05 01:01:00|4115.9|4109.9|4116.5|4110.5|4116.9|4110.9|4115.7|4109.7|0
1722819670000|2024-08-05 01:01:10|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|0
1722819680000|2024-08-05 01:01:20|4116.5|4110.5|4116.4|4110.4|4116.5|4110.5|4116|4110|0
1722819690000|2024-08-05 01:01:30|4116|4110|4116|4110|4116.4|4110.4|4116|4110|0
1722819700000|2024-08-05 01:01:40|4116.2|4110.2|4116.5|4110.5|4117|4111|4116.2|4110.2|1
1722819710000|2024-08-05 01:01:50|4116.4|4110.4|4116.4|4110.4|4116.5|4110.5|4115.9|4109.9|0
1722819720000|2024-08-05 01:02:00|4115.9|4109.9|4115.9|4109.9|4116.8|4110.8|4115.9|4109.9|0
1722819730000|2024-08-05 01:02:10|4116.3|4110.3|4116.9|4110.9|4116.9|4110.9|4116.3|4110.3|1
1722819740000|2024-08-05 01:02:20|4116.5|4110.5|4115.9|4109.9|4116.5|4110.5|4115.9|4109.9|2
1722819750000|2024-08-05 01:02:30|4115.5|4109.5|4115.5|4109.5|4115.9|4109.9|4115.5|4109.5|0
1722819760000|2024-08-05 01:02:40|4116.5|4110.5|4116|4110|4116.5|4110.5|4116|4110|0
1722819770000|2024-08-05 01:02:50|4115.5|4109.5|4116.3|4110.3|4116.3|4110.3|4115.5|4109.5|0
1722819780000|2024-08-05 01:03:00|4117.3|4111.3|4119.3|4113.3|4119.3|4113.3|4116.9|4110.9|0
1722819790000|2024-08-05 01:03:10|4119.6|4113.6|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|0
1722819810000|2024-08-05 01:03:30|4119.8|4113.8|4119.3|4113.3|4120.1|4114.1|4119.3|4113.3|0
1722819820000|2024-08-05 01:03:40|4119.6|4113.6|4119.3|4113.3|4119.6|4113.6|4118.9|4112.9|0
1722819830000|2024-08-05 01:03:50|4118.8|4112.8|4118.3|4112.3|4118.8|4112.8|4118.3|4112.3|0
1722819840000|2024-08-05 01:04:00|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.3|4112.3|0
1722819850000|2024-08-05 01:04:10|4118.3|4112.3|4118.3|4112.3|4118.6|4112.6|4118.3|4112.3|0
1722819860000|2024-08-05 01:04:20|4118.6|4112.6|4119.1|4113.1|4119.1|4113.1|4118.6|4112.6|0
1722819870000|2024-08-05 01:04:30|4119.5|4113.5|4118.8|4112.8|4119.6|4113.6|4118.8|4112.8|0
1722819880000|2024-08-05 01:04:40|4118.3|4112.3|4118.8|4112.8|4118.8|4112.8|4118.3|4112.3|0
1722819890000|2024-08-05 01:04:50|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|0
1722819900000|2024-08-05 01:05:00|4118.8|4112.8|4119.1|4113.1|4119.1|4113.1|4118.8|4112.8|0
1722819910000|2024-08-05 01:05:10|4118.8|4112.8|4119|4113|4119.1|4113.1|4118.6|4112.6|0
1722819920000|2024-08-05 01:05:20|4119.1|4113.1|4122.9|4116.9|4122.9|4116.9|4119.1|4113.1|7
1722819930000|2024-08-05 01:05:30|4122.7|4116.7|4121.1|4115.1|4122.7|4116.7|4121|4115|1
1722819940000|2024-08-05 01:05:40|4121.5|4115.5|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|7
1722819950000|2024-08-05 01:05:50|4121.1|4115.1|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|0
1722819960000|2024-08-05 01:06:00|4119|4113|4118.6|4112.6|4119.4|4113.4|4118.6|4112.6|1
1722819970000|2024-08-05 01:06:10|4118.1|4112.1|4116.2|4110.2|4118.6|4112.6|4115.1|4109.1|9
1722819990000|2024-08-05 01:06:30|4116.6|4110.6|4114.4|4108.4|4116.6|4110.6|4114.4|4108.4|6
1722820010000|2024-08-05 01:06:50|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.5|4108.5|12
1722820020000|2024-08-05 01:07:00|4114.8|4108.8|4115.8|4109.8|4116|4110|4114.8|4108.8|12
1722820030000|2024-08-05 01:07:10|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1722820040000|2024-08-05 01:07:20|4117|4111|4117.5|4111.5|4117.5|4111.5|4117|4111|0
1722820050000|2024-08-05 01:07:30|4117.9|4111.9|4117.3|4111.3|4118|4112|4117.3|4111.3|0
1722820060000|2024-08-05 01:07:40|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.3|4111.3|0
1722820070000|2024-08-05 01:07:50|4117.8|4111.8|4118.4|4112.4|4118.4|4112.4|4117.8|4111.8|0
1722820080000|2024-08-05 01:08:00|4119.1|4113.1|4120|4114|4120|4114|4119.1|4113.1|0
1722820090000|2024-08-05 01:08:10|4120.1|4114.1|4121.1|4115.1|4121.1|4115.1|4120.1|4114.1|0
1722820100000|2024-08-05 01:08:20|4121.9|4115.9|4121.6|4115.6|4122|4116|4121.6|4115.6|0
1722820110000|2024-08-05 01:08:30|4122|4116|4120.3|4114.3|4122|4116|4120.3|4114.3|1
1722820120000|2024-08-05 01:08:40|4121|4115|4120.3|4114.3|4121|4115|4120.3|4114.3|0
1722820130000|2024-08-05 01:08:50|4120.4|4114.4|4120.4|4114.4|4120.8|4114.8|4120.4|4114.4|0
1722820140000|2024-08-05 01:09:00|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1722820150000|2024-08-05 01:09:10|4121.4|4115.4|4121.8|4115.8|4122.3|4116.3|4121.4|4115.4|0
1722820160000|2024-08-05 01:09:20|4122.1|4116.1|4121.4|4115.4|4122.5|4116.5|4120.9|4114.9|0
1722820170000|2024-08-05 01:09:30|4120.9|4114.9|4121.4|4115.4|4121.4|4115.4|4120.9|4114.9|0
1722820190000|2024-08-05 01:09:50|4120.9|4114.9|4121.4|4115.4|4121.4|4115.4|4120.9|4114.9|0
1722820200000|2024-08-05 01:10:00|4121.9|4115.9|4121.9|4115.9|4122.4|4116.4|4121.9|4115.9|0
1722820210000|2024-08-05 01:10:10|4122.3|4116.3|4123.3|4117.3|4123.3|4117.3|4121.9|4115.9|2
1722820230000|2024-08-05 01:10:30|4123.8|4117.8|4123.4|4117.4|4123.8|4117.8|4123.4|4117.4|0
1722820240000|2024-08-05 01:10:40|4123.3|4117.3|4122.3|4116.3|4123.3|4117.3|4121.4|4115.4|2
1722820250000|2024-08-05 01:10:50|4121.8|4115.8|4122.1|4116.1|4122.3|4116.3|4121.3|4115.3|0
1722820260000|2024-08-05 01:11:00|4122.3|4116.3|4120.5|4114.5|4122.3|4116.3|4120.5|4114.5|0
1722820270000|2024-08-05 01:11:10|4121|4115|4121|4115|4121|4115|4120.7|4114.7|0
1722820280000|2024-08-05 01:11:20|4120.7|4114.7|4121|4115|4121|4115|4120.5|4114.5|0
1722820290000|2024-08-05 01:11:30|4120.7|4114.7|4119.7|4113.7|4120.7|4114.7|4119.7|4113.7|0
1722820310000|2024-08-05 01:11:50|4119.3|4113.3|4117.7|4111.7|4119.5|4113.5|4117.7|4111.7|0
1722820330000|2024-08-05 01:12:10|4118|4112|4118.2|4112.2|4118.5|4112.5|4117.7|4111.7|0
1722820340000|2024-08-05 01:12:20|4117.7|4111.7|4117.7|4111.7|4118|4112|4117.7|4111.7|0
1722820350000|2024-08-05 01:12:30|4118|4112|4118.5|4112.5|4118.5|4112.5|4117.7|4111.7|0
1722820360000|2024-08-05 01:12:40|4117.8|4111.8|4117.7|4111.7|4118.5|4112.5|4117.7|4111.7|1
1722820370000|2024-08-05 01:12:50|4118.4|4112.4|4118.5|4112.5|4118.5|4112.5|4118.4|4112.4|0
1722820380000|2024-08-05 01:13:00|4119|4113|4118.7|4112.7|4119.2|4113.2|4118.7|4112.7|0
1722820390000|2024-08-05 01:13:10|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|0
1722820400000|2024-08-05 01:13:20|4118.8|4112.8|4118.7|4112.7|4118.8|4112.8|4118.5|4112.5|0
1722820420000|2024-08-05 01:13:40|4119|4113|4118.7|4112.7|4119.2|4113.2|4118.7|4112.7|0
1722820430000|2024-08-05 01:13:50|4118.3|4112.3|4118.7|4112.7|4118.7|4112.7|4118.2|4112.2|0
1722820440000|2024-08-05 01:14:00|4118.2|4112.2|4118.5|4112.5|4118.5|4112.5|4118.2|4112.2|0
1722820450000|2024-08-05 01:14:10|4118.7|4112.7|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|1
1722820460000|2024-08-05 01:14:20|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1722820470000|2024-08-05 01:14:30|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|0
1722820480000|2024-08-05 01:14:40|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1722820500000|2024-08-05 01:15:00|4120|4114|4119.2|4113.2|4120|4114|4119.2|4113.2|0
1722820510000|2024-08-05 01:15:10|4119.5|4113.5|4120.2|4114.2|4120.2|4114.2|4119.2|4113.2|0
1722820520000|2024-08-05 01:15:20|4119.2|4113.2|4119.7|4113.7|4119.7|4113.7|4119.2|4113.2|1
1722820530000|2024-08-05 01:15:30|4119.2|4113.2|4120.2|4114.2|4120.2|4114.2|4119.2|4113.2|0
1722820540000|2024-08-05 01:15:40|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|1
1722820550000|2024-08-05 01:15:50|4121.5|4115.5|4119.2|4113.2|4121.5|4115.5|4119.2|4113.2|0
1722820560000|2024-08-05 01:16:00|4119.7|4113.7|4120.7|4114.7|4120.7|4114.7|4119.7|4113.7|1
1722820570000|2024-08-05 01:16:10|4121.7|4115.7|4122.2|4116.2|4122.2|4116.2|4121.7|4115.7|1
1722820580000|2024-08-05 01:16:20|4122.7|4116.7|4125.5|4119.5|4125.5|4119.5|4122.7|4116.7|1
1722820590000|2024-08-05 01:16:30|4125.2|4119.2|4125.5|4119.5|4125.9|4119.9|4125.2|4119.2|1
1722820620000|2024-08-05 01:17:00|4125.7|4119.7|4126.2|4120.2|4126.2|4120.2|4125.7|4119.7|0
1722820630000|2024-08-05 01:17:10|4125.5|4119.5|4126.2|4120.2|4126.2|4120.2|4125.5|4119.5|1
1722820640000|2024-08-05 01:17:20|4126.3|4120.3|4126.8|4120.8|4126.8|4120.8|4126.3|4120.3|6
1722820650000|2024-08-05 01:17:30|4127.2|4121.2|4124.6|4118.6|4127.5|4121.5|4124.6|4118.6|127
1722820660000|2024-08-05 01:17:40|4124.1|4118.1|4125.2|4119.2|4125.2|4119.2|4124.1|4118.1|165
1722820670000|2024-08-05 01:17:50|4125.6|4119.6|4124.1|4118.1|4125.6|4119.6|4124.1|4118.1|14
1722820680000|2024-08-05 01:18:00|4124.4|4118.4|4124.9|4118.9|4124.9|4118.9|4124.1|4118.1|2
1722820690000|2024-08-05 01:18:10|4125.1|4119.1|4125.1|4119.1|4125.4|4119.4|4125.1|4119.1|0
1722820710000|2024-08-05 01:18:30|4125.4|4119.4|4126.9|4120.9|4126.9|4120.9|4125.4|4119.4|3
1722820730000|2024-08-05 01:18:50|4127.3|4121.3|4127.4|4121.4|4127.4|4121.4|4127.3|4121.3|0
1722820740000|2024-08-05 01:19:00|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.4|4121.4|0
1722820750000|2024-08-05 01:19:10|4128.2|4122.2|4127.4|4121.4|4128.8|4122.8|4127.4|4121.4|12
1722820760000|2024-08-05 01:19:20|4127.6|4121.6|4127.9|4121.9|4127.9|4121.9|4127.6|4121.6|2
1722820770000|2024-08-05 01:19:30|4128.1|4122.1|4127.6|4121.6|4128.1|4122.1|4127.6|4121.6|0
1722820780000|2024-08-05 01:19:40|4127.9|4121.9|4127.4|4121.4|4127.9|4121.9|4127.4|4121.4|0
1722820790000|2024-08-05 01:19:50|4127.9|4121.9|4127.2|4121.2|4127.9|4121.9|4127.2|4121.2|0
1722820800000|2024-08-05 01:20:00|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|0
1722820810000|2024-08-05 01:20:10|4128.1|4122.1|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|1
1722820820000|2024-08-05 01:20:20|4128.1|4122.1|4127.2|4121.2|4128.4|4122.4|4127.2|4121.2|2
1722820830000|2024-08-05 01:20:30|4127.6|4121.6|4127.4|4121.4|4127.6|4121.6|4127.4|4121.4|0
1722820840000|2024-08-05 01:20:40|4126.9|4120.9|4126.6|4120.6|4126.9|4120.9|4126.6|4120.6|1
1722820860000|2024-08-05 01:21:00|4125.6|4119.6|4125.9|4119.9|4125.9|4119.9|4124.6|4118.6|0
1722820870000|2024-08-05 01:21:10|4125.1|4119.1|4123.9|4117.9|4125.1|4119.1|4123.9|4117.9|0
1722820880000|2024-08-05 01:21:20|4124.3|4118.3|4123.9|4117.9|4124.8|4118.8|4123.8|4117.8|0
1722820890000|2024-08-05 01:21:30|4123.4|4117.4|4122.3|4116.3|4123.8|4117.8|4121.8|4115.8|1
1722820900000|2024-08-05 01:21:40|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|0
1722820910000|2024-08-05 01:21:50|4122.6|4116.6|4122.9|4116.9|4122.9|4116.9|4122.4|4116.4|0
1722820930000|2024-08-05 01:22:10|4122.6|4116.6|4123.3|4117.3|4123.3|4117.3|4122.6|4116.6|0
1722820940000|2024-08-05 01:22:20|4123.6|4117.6|4123.8|4117.8|4123.9|4117.9|4123.6|4117.6|0
1722820950000|2024-08-05 01:22:30|4123.9|4117.9|4122.9|4116.9|4123.9|4117.9|4122.9|4116.9|1
1722820960000|2024-08-05 01:22:40|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.4|4116.4|0
1722820980000|2024-08-05 01:23:00|4122.4|4116.4|4122.4|4116.4|4122.8|4116.8|4122.1|4116.1|0
1722820990000|2024-08-05 01:23:10|4122.1|4116.1|4121.9|4115.9|4122.4|4116.4|4121.9|4115.9|0
1722821000000|2024-08-05 01:23:20|4121.6|4115.6|4120.6|4114.6|4121.6|4115.6|4120.2|4114.2|0
1722821010000|2024-08-05 01:23:30|4120.2|4114.2|4119.9|4113.9|4120.6|4114.6|4119.6|4113.6|2
1722821020000|2024-08-05 01:23:40|4120.3|4114.3|4120.4|4114.4|4120.4|4114.4|4120.3|4114.3|0
1722821030000|2024-08-05 01:23:50|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|0
1722821040000|2024-08-05 01:24:00|4120.4|4114.4|4119.9|4113.9|4120.4|4114.4|4119.9|4113.9|0
1722821060000|2024-08-05 01:24:20|4120.3|4114.3|4120.3|4114.3|4120.4|4114.4|4120.3|4114.3|0
1722821070000|2024-08-05 01:24:30|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|0
1722821080000|2024-08-05 01:24:40|4120.3|4114.3|4120.6|4114.6|4121|4115|4120.3|4114.3|1
1722821090000|2024-08-05 01:24:50|4121|4115|4121.5|4115.5|4121.9|4115.9|4121|4115|1
1722821100000|2024-08-05 01:25:00|4121.9|4115.9|4120.6|4114.6|4121.9|4115.9|4120.6|4114.6|0
1722821110000|2024-08-05 01:25:10|4121|4115|4121.5|4115.5|4121.5|4115.5|4120.6|4114.6|0
1722821120000|2024-08-05 01:25:20|4124.9|4118.9|4125.8|4119.8|4125.8|4119.8|4124.6|4118.6|3
1722821130000|2024-08-05 01:25:30|4126.1|4120.1|4127.6|4121.6|4127.6|4121.6|4126.1|4120.1|1
1722821140000|2024-08-05 01:25:40|4127.8|4121.8|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|0
1722821160000|2024-08-05 01:26:00|4128.4|4122.4|4128.4|4122.4|4129.3|4123.3|4128.4|4122.4|5
1722821180000|2024-08-05 01:26:20|4127.8|4121.8|4127|4121|4127.8|4121.8|4127|4121|3
1722821210000|2024-08-05 01:26:50|4126.9|4120.9|4126|4120|4126.9|4120.9|4126|4120|0
1722821220000|2024-08-05 01:27:00|4126.4|4120.4|4127.8|4121.8|4127.8|4121.8|4126.4|4120.4|1
1722821230000|2024-08-05 01:27:10|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|0
1722821240000|2024-08-05 01:27:20|4126.9|4120.9|4125.9|4119.9|4126.9|4120.9|4125.9|4119.9|0
1722821250000|2024-08-05 01:27:30|4126.3|4120.3|4124.9|4118.9|4126.3|4120.3|4124.9|4118.9|0
1722821260000|2024-08-05 01:27:40|4124.8|4118.8|4124.6|4118.6|4124.8|4118.8|4123.9|4117.9|0
1722821270000|2024-08-05 01:27:50|4124.3|4118.3|4124.6|4118.6|4124.6|4118.6|4124.3|4118.3|0
1722821280000|2024-08-05 01:28:00|4124.4|4118.4|4124.3|4118.3|4124.4|4118.4|4123.8|4117.8|0
1722821290000|2024-08-05 01:28:10|4123.8|4117.8|4123.3|4117.3|4124.1|4118.1|4122.8|4116.8|1
1722821300000|2024-08-05 01:28:20|4122.9|4116.9|4123.8|4117.8|4123.8|4117.8|4122.9|4116.9|0
1722821310000|2024-08-05 01:28:30|4123.4|4117.4|4123.4|4117.4|4123.8|4117.8|4123.3|4117.3|0
1722821320000|2024-08-05 01:28:40|4123.8|4117.8|4123.8|4117.8|4124.5|4118.5|4123.8|4117.8|0
1722821330000|2024-08-05 01:28:50|4124.1|4118.1|4124.8|4118.8|4124.8|4118.8|4124.1|4118.1|0
1722821340000|2024-08-05 01:29:00|4124.3|4118.3|4123.9|4117.9|4124.3|4118.3|4123.9|4117.9|0
1722821350000|2024-08-05 01:29:10|4122.5|4116.5|4123.6|4117.6|4123.8|4117.8|4122.5|4116.5|0
1722821360000|2024-08-05 01:29:20|4123.8|4117.8|4124.8|4118.8|4124.8|4118.8|4123.8|4117.8|0
1722821370000|2024-08-05 01:29:30|4124.5|4118.5|4123.8|4117.8|4124.5|4118.5|4123.8|4117.8|0
1722821400000|2024-08-05 01:30:00|4124.5|4118.5|4123.6|4117.6|4124.5|4118.5|4123.6|4117.6|2
1722821410000|2024-08-05 01:30:10|4124.1|4118.1|4123.8|4117.8|4124.1|4118.1|4123.8|4117.8|0
1722821420000|2024-08-05 01:30:20|4124.5|4118.5|4125.8|4119.8|4125.8|4119.8|4124.5|4118.5|1
1722821430000|2024-08-05 01:30:30|4126.1|4120.1|4126.8|4120.8|4126.8|4120.8|4126.1|4120.1|1
1722821440000|2024-08-05 01:30:40|4127.6|4121.6|4128.2|4122.2|4128.5|4122.5|4127.6|4121.6|4
1722821450000|2024-08-05 01:30:50|4128|4122|4130.5|4124.5|4130.9|4124.9|4128|4122|9
1722821460000|2024-08-05 01:31:00|4130.9|4124.9|4132|4126|4132|4126|4130.9|4124.9|2
1722821470000|2024-08-05 01:31:10|4132.4|4126.4|4133.9|4127.9|4133.9|4127.9|4132.4|4126.4|0
1722821480000|2024-08-05 01:31:20|4134.2|4128.2|4135.8|4129.8|4135.8|4129.8|4134.2|4128.2|0
1722821490000|2024-08-05 01:31:30|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.2|4129.2|1
1722821500000|2024-08-05 01:31:40|4135.5|4129.5|4134.5|4128.5|4135.5|4129.5|4134.2|4128.2|0
1722821510000|2024-08-05 01:31:50|4134.2|4128.2|4134|4128|4134.4|4128.4|4134|4128|0
1722821520000|2024-08-05 01:32:00|4133.7|4127.7|4134|4128|4134|4128|4133.2|4127.2|0
1722821530000|2024-08-05 01:32:10|4134.4|4128.4|4134|4128|4135.9|4129.9|4134|4128|0
1722821540000|2024-08-05 01:32:20|4133.9|4127.9|4134|4128|4134|4128|4133.5|4127.5|0
1722821550000|2024-08-05 01:32:30|4133.2|4127.2|4134|4128|4134|4128|4133.2|4127.2|1
1722821560000|2024-08-05 01:32:40|4134.2|4128.2|4133|4127|4134.2|4128.2|4132.9|4126.9|0
1722821570000|2024-08-05 01:32:50|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1722821580000|2024-08-05 01:33:00|4132.5|4126.5|4133|4127|4133|4127|4132.2|4126.2|0
1722821590000|2024-08-05 01:33:10|4133.5|4127.5|4133.2|4127.2|4133.5|4127.5|4133.2|4127.2|0
1722821600000|2024-08-05 01:33:20|4134|4128|4133.7|4127.7|4134|4128|4133.7|4127.7|0
1722821610000|2024-08-05 01:33:30|4133.5|4127.5|4134.2|4128.2|4134.2|4128.2|4133.5|4127.5|1
1722821620000|2024-08-05 01:33:40|4133.5|4127.5|4134.2|4128.2|4134.2|4128.2|4133.5|4127.5|0
1722821640000|2024-08-05 01:34:00|4134|4128|4133.5|4127.5|4134|4128|4133.5|4127.5|0
1722821650000|2024-08-05 01:34:10|4133.2|4127.2|4133.5|4127.5|4133.5|4127.5|4133.2|4127.2|0
1722821660000|2024-08-05 01:34:20|4134|4128|4134.2|4128.2|4134.2|4128.2|4134|4128|0
1722821670000|2024-08-05 01:34:30|4133.9|4127.9|4133.9|4127.9|4134|4128|4133.9|4127.9|1
1722821680000|2024-08-05 01:34:40|4133.5|4127.5|4133.5|4127.5|4133.9|4127.9|4133.5|4127.5|0
1722821690000|2024-08-05 01:34:50|4133.9|4127.9|4134.9|4128.9|4134.9|4128.9|4133.9|4127.9|0
1722821700000|2024-08-05 01:35:00|4135|4129|4134.9|4128.9|4135|4129|4134.9|4128.9|0
1722821710000|2024-08-05 01:35:10|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1722821720000|2024-08-05 01:35:20|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1722821730000|2024-08-05 01:35:30|4135.5|4129.5|4135.2|4129.2|4135.9|4129.9|4135.2|4129.2|1
1722821740000|2024-08-05 01:35:40|4135.7|4129.7|4136|4130|4136|4130|4135.2|4129.2|0
1722821750000|2024-08-05 01:35:50|4135.2|4129.2|4135.2|4129.2|4135.5|4129.5|4135.2|4129.2|1
1722821760000|2024-08-05 01:36:00|4135.5|4129.5|4136.2|4130.2|4136.5|4130.5|4135.5|4129.5|0
1722821770000|2024-08-05 01:36:10|4136.4|4130.4|4135.9|4129.9|4136.4|4130.4|4135.2|4129.2|1
1722821780000|2024-08-05 01:36:20|4136|4130|4135.9|4129.9|4136|4130|4135.9|4129.9|0
1722821790000|2024-08-05 01:36:30|4136|4130|4135.9|4129.9|4136.9|4130.9|4135.5|4129.5|1
1722821800000|2024-08-05 01:36:40|4135.5|4129.5|4135.5|4129.5|4135.9|4129.9|4135.5|4129.5|0
1722821810000|2024-08-05 01:36:50|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1722821820000|2024-08-05 01:37:00|4136|4130|4136.2|4130.2|4136.5|4130.5|4136|4130|0
1722821830000|2024-08-05 01:37:10|4136|4130|4136|4130|4136|4130|4135.2|4129.2|0
1722821840000|2024-08-05 01:37:20|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1722821850000|2024-08-05 01:37:30|4136.9|4130.9|4135.9|4129.9|4136.9|4130.9|4135.3|4129.3|1
1722821860000|2024-08-05 01:37:40|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1722821870000|2024-08-05 01:37:50|4135.9|4129.9|4135.8|4129.8|4136.6|4130.6|4135.8|4129.8|1
1722821880000|2024-08-05 01:38:00|4135.4|4129.4|4136.6|4130.6|4136.6|4130.6|4135.4|4129.4|2
1722821890000|2024-08-05 01:38:10|4136.3|4130.3|4135.8|4129.8|4136.3|4130.3|4135.6|4129.6|0
1722821900000|2024-08-05 01:38:20|4135.3|4129.3|4134.8|4128.8|4135.3|4129.3|4134.8|4128.8|0
1722821910000|2024-08-05 01:38:30|4135.3|4129.3|4135.6|4129.6|4135.6|4129.6|4135.3|4129.3|1
1722821920000|2024-08-05 01:38:40|4136.5|4130.5|4135.8|4129.8|4136.5|4130.5|4135.8|4129.8|0
1722821930000|2024-08-05 01:38:50|4136.5|4130.5|4136.6|4130.6|4136.6|4130.6|4136.5|4130.5|0
1722821940000|2024-08-05 01:39:00|4137.1|4131.1|4137.5|4131.5|4137.5|4131.5|4137.1|4131.1|0
1722821950000|2024-08-05 01:39:10|4138|4132|4138.1|4132.1|4138.1|4132.1|4137.8|4131.8|0
1722821960000|2024-08-05 01:39:20|4138.5|4132.5|4138.6|4132.6|4138.6|4132.6|4138.5|4132.5|0
1722821970000|2024-08-05 01:39:30|4138.3|4132.3|4138.3|4132.3|4138.6|4132.6|4137.8|4131.8|1
1722821980000|2024-08-05 01:39:40|4138.6|4132.6|4138.8|4132.8|4138.8|4132.8|4137.8|4131.8|0
1722822000000|2024-08-05 01:40:00|4139.1|4133.1|4139.8|4133.8|4139.8|4133.8|4138.8|4132.8|0
1722822010000|2024-08-05 01:40:10|4139.4|4133.4|4138.8|4132.8|4139.4|4133.4|4138.8|4132.8|2
1722822020000|2024-08-05 01:40:20|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1722822030000|2024-08-05 01:40:30|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.8|4131.8|0
1722822040000|2024-08-05 01:40:40|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1722822050000|2024-08-05 01:40:50|4138|4132|4137.9|4131.9|4138.3|4132.3|4137.9|4131.9|0
1722822060000|2024-08-05 01:41:00|4138.3|4132.3|4137.9|4131.9|4138.3|4132.3|4137.8|4131.8|0
1722822070000|2024-08-05 01:41:10|4137.8|4131.8|4138.6|4132.6|4138.6|4132.6|4137.8|4131.8|0
1722822090000|2024-08-05 01:41:30|4138.8|4132.8|4138.6|4132.6|4138.8|4132.8|4138.6|4132.6|0
1722822100000|2024-08-05 01:41:40|4138.8|4132.8|4139.6|4133.6|4139.6|4133.6|4138.8|4132.8|0
1722822110000|2024-08-05 01:41:50|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|0
1722822120000|2024-08-05 01:42:00|4139.6|4133.6|4139.1|4133.1|4139.6|4133.6|4139.1|4133.1|0
1722822130000|2024-08-05 01:42:10|4139.6|4133.6|4141|4135|4141|4135|4139.3|4133.3|9
1722822140000|2024-08-05 01:42:20|4141.3|4135.3|4141.5|4135.5|4141.5|4135.5|4141.3|4135.3|0
1722822150000|2024-08-05 01:42:30|4140.1|4134.1|4140.5|4134.5|4140.5|4134.5|4140.1|4134.1|1
1722822160000|2024-08-05 01:42:40|4141|4135|4141.5|4135.5|4141.5|4135.5|4141|4135|0
1722822180000|2024-08-05 01:43:00|4140.6|4134.6|4140.5|4134.5|4140.6|4134.6|4139.6|4133.6|0
1722822190000|2024-08-05 01:43:10|4140|4134|4139.1|4133.1|4140|4134|4139.1|4133.1|0
1722822200000|2024-08-05 01:43:20|4139.5|4133.5|4139|4133|4139.6|4133.6|4139|4133|0
1722822210000|2024-08-05 01:43:30|4139.3|4133.3|4138.6|4132.6|4139.3|4133.3|4138.6|4132.6|1
1722822220000|2024-08-05 01:43:40|4137.3|4131.3|4137.5|4131.5|4138.5|4132.5|4137.3|4131.3|0
1722822230000|2024-08-05 01:43:50|4137|4131|4136.5|4130.5|4137.3|4131.3|4136.1|4130.1|0
1722822240000|2024-08-05 01:44:00|4136.1|4130.1|4135.6|4129.6|4136.1|4130.1|4135.6|4129.6|0
1722822250000|2024-08-05 01:44:10|4135.5|4129.5|4136.1|4130.1|4136.1|4130.1|4135.5|4129.5|0
1722822260000|2024-08-05 01:44:20|4135.6|4129.6|4136.5|4130.5|4136.5|4130.5|4135.6|4129.6|0
1722822270000|2024-08-05 01:44:30|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1722822280000|2024-08-05 01:44:40|4136.5|4130.5|4136.1|4130.1|4136.5|4130.5|4136.1|4130.1|0
1722822290000|2024-08-05 01:44:50|4135.1|4129.1|4135.5|4129.5|4135.5|4129.5|4135.1|4129.1|1
1722822300000|2024-08-05 01:45:00|4136.3|4130.3|4135.6|4129.6|4136.5|4130.5|4135.6|4129.6|1
1722822310000|2024-08-05 01:45:10|4135.7|4129.7|4136.5|4130.5|4136.5|4130.5|4135.7|4129.7|0
1722822320000|2024-08-05 01:45:20|4136.1|4130.1|4136.5|4130.5|4136.5|4130.5|4136.1|4130.1|0
1722822340000|2024-08-05 01:45:40|4136|4130|4136.5|4130.5|4136.5|4130.5|4136|4130|0
1722822350000|2024-08-05 01:45:50|4136.8|4130.8|4136.2|4130.2|4136.8|4130.8|4136.1|4130.1|0
1722822360000|2024-08-05 01:46:00|4136.1|4130.1|4136.6|4130.6|4136.6|4130.6|4135.7|4129.7|0
1722822370000|2024-08-05 01:46:10|4136.7|4130.7|4137.1|4131.1|4137.1|4131.1|4136.7|4130.7|0
1722822380000|2024-08-05 01:46:20|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1722822390000|2024-08-05 01:46:30|4137.1|4131.1|4137.5|4131.5|4137.5|4131.5|4137.1|4131.1|0
1722822400000|2024-08-05 01:46:40|4137.7|4131.7|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|0
1722822410000|2024-08-05 01:46:50|4138.5|4132.5|4138.1|4132.1|4138.5|4132.5|4137.7|4131.7|0
1722822420000|2024-08-05 01:47:00|4138.5|4132.5|4139.5|4133.5|4139.5|4133.5|4138.5|4132.5|1
1722822430000|2024-08-05 01:47:10|4139|4133|4139.1|4133.1|4139.3|4133.3|4139|4133|0
1722822440000|2024-08-05 01:47:20|4138.5|4132.5|4138.5|4132.5|4139.1|4133.1|4138.5|4132.5|0
1722822460000|2024-08-05 01:47:40|4138.1|4132.1|4138.5|4132.5|4138.5|4132.5|4138.1|4132.1|0
1722822470000|2024-08-05 01:47:50|4138.1|4132.1|4138.7|4132.7|4138.7|4132.7|4137.7|4131.7|0
1722822480000|2024-08-05 01:48:00|4139.1|4133.1|4138.7|4132.7|4139.1|4133.1|4138.7|4132.7|0
1722822490000|2024-08-05 01:48:10|4138.6|4132.6|4138.7|4132.7|4139.6|4133.6|4138.4|4132.4|2
1722822500000|2024-08-05 01:48:20|4138.9|4132.9|4139.7|4133.7|4139.7|4133.7|4138.9|4132.9|0
1722822510000|2024-08-05 01:48:30|4139.4|4133.4|4138.9|4132.9|4139.4|4133.4|4138.9|4132.9|0
1722822520000|2024-08-05 01:48:40|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1722822530000|2024-08-05 01:48:50|4139.4|4133.4|4140.4|4134.4|4140.4|4134.4|4139.4|4133.4|0
1722822540000|2024-08-05 01:49:00|4140.7|4134.7|4139.9|4133.9|4140.7|4134.7|4139.9|4133.9|0
1722822550000|2024-08-05 01:49:10|4139|4133|4138.9|4132.9|4139|4133|4138.9|4132.9|0
1722822560000|2024-08-05 01:49:20|4139.6|4133.6|4140.7|4134.7|4140.7|4134.7|4139.6|4133.6|0
1722822590000|2024-08-05 01:49:50|4141.5|4135.5|4139.9|4133.9|4141.7|4135.7|4139.9|4133.9|0
1722822600000|2024-08-05 01:50:00|4140.6|4134.6|4139.9|4133.9|4140.6|4134.6|4139.9|4133.9|0
1722822610000|2024-08-05 01:50:10|4140.2|4134.2|4140.2|4134.2|4140.6|4134.6|4140.2|4134.2|0
1722822620000|2024-08-05 01:50:20|4140.6|4134.6|4141.5|4135.5|4141.5|4135.5|4140.6|4134.6|0
1722822630000|2024-08-05 01:50:30|4141.1|4135.1|4140.7|4134.7|4141.5|4135.5|4140.7|4134.7|0
1722822650000|2024-08-05 01:50:50|4141.1|4135.1|4140.6|4134.6|4141.1|4135.1|4140.2|4134.2|1
1722822660000|2024-08-05 01:51:00|4140.2|4134.2|4139.7|4133.7|4140.2|4134.2|4139.7|4133.7|0
1722822670000|2024-08-05 01:51:10|4140.1|4134.1|4140.7|4134.7|4140.7|4134.7|4140.1|4134.1|0
1722822680000|2024-08-05 01:51:20|4140.4|4134.4|4140.7|4134.7|4141.1|4135.1|4139.9|4133.9|0
1722822700000|2024-08-05 01:51:40|4140.4|4134.4|4139.7|4133.7|4140.4|4134.4|4139.7|4133.7|0
1722822720000|2024-08-05 01:52:00|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.6|4132.6|0
1722822730000|2024-08-05 01:52:10|4139.1|4133.1|4139.2|4133.2|4139.6|4133.6|4139.1|4133.1|0
1722822740000|2024-08-05 01:52:20|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|0
1722822750000|2024-08-05 01:52:30|4139.2|4133.2|4139.7|4133.7|4139.7|4133.7|4139.2|4133.2|0
1722822760000|2024-08-05 01:52:40|4140.1|4134.1|4139.7|4133.7|4140.1|4134.1|4139.7|4133.7|0
1722822780000|2024-08-05 01:53:00|4140.1|4134.1|4140.6|4134.6|4140.6|4134.6|4140.1|4134.1|0
1722822790000|2024-08-05 01:53:10|4140.2|4134.2|4139.7|4133.7|4140.2|4134.2|4139.7|4133.7|0
1722822800000|2024-08-05 01:53:20|4139.6|4133.6|4139.7|4133.7|4139.7|4133.7|4139.6|4133.6|0
1722822810000|2024-08-05 01:53:30|4140.5|4134.5|4139.7|4133.7|4140.5|4134.5|4139.7|4133.7|0
1722822820000|2024-08-05 01:53:40|4139.2|4133.2|4138.6|4132.6|4139.2|4133.2|4138.6|4132.6|0
1722822840000|2024-08-05 01:54:00|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.1|4132.1|0
1722822850000|2024-08-05 01:54:10|4138.5|4132.5|4138.6|4132.6|4138.6|4132.6|4138.5|4132.5|0
1722822860000|2024-08-05 01:54:20|4139|4133|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|0
1722822870000|2024-08-05 01:54:30|4138.5|4132.5|4138.1|4132.1|4138.5|4132.5|4138.1|4132.1|0
1722822880000|2024-08-05 01:54:40|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.1|4131.1|1
1722822890000|2024-08-05 01:54:50|4138|4132|4137.1|4131.1|4138.1|4132.1|4137.1|4131.1|0
1722822900000|2024-08-05 01:55:00|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|0
1722822910000|2024-08-05 01:55:10|4136.2|4130.2|4135.7|4129.7|4136.6|4130.6|4135.7|4129.7|0
1722822920000|2024-08-05 01:55:20|4135.4|4129.4|4135.2|4129.2|4135.7|4129.7|4134.9|4128.9|0
1722822930000|2024-08-05 01:55:30|4134.9|4128.9|4135.6|4129.6|4135.7|4129.7|4134.9|4128.9|0
1722822940000|2024-08-05 01:55:40|4135.2|4129.2|4136.6|4130.6|4136.6|4130.6|4135.2|4129.2|0
1722822950000|2024-08-05 01:55:50|4136.2|4130.2|4135.6|4129.6|4136.2|4130.2|4135.6|4129.6|0
1722822960000|2024-08-05 01:56:00|4135.7|4129.7|4136.6|4130.6|4136.6|4130.6|4135.7|4129.7|0
1722822970000|2024-08-05 01:56:10|4137|4131|4136.7|4130.7|4137.5|4131.5|4136.6|4130.6|0
1722822980000|2024-08-05 01:56:20|4137.5|4131.5|4137.6|4131.6|4137.6|4131.6|4137.5|4131.5|0
1722822990000|2024-08-05 01:56:30|4138|4132|4137.6|4131.6|4138|4132|4137.2|4131.2|0
1722823000000|2024-08-05 01:56:40|4137.1|4131.1|4138|4132|4138|4132|4137.1|4131.1|0
1722823010000|2024-08-05 01:56:50|4137.6|4131.6|4137.5|4131.5|4137.6|4131.6|4137.1|4131.1|0
1722823020000|2024-08-05 01:57:00|4137.6|4131.6|4136.6|4130.6|4137.6|4131.6|4136.6|4130.6|0
1722823030000|2024-08-05 01:57:10|4136.7|4130.7|4136.7|4130.7|4137.1|4131.1|4136.7|4130.7|0
1722823040000|2024-08-05 01:57:20|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1722823050000|2024-08-05 01:57:30|4137.2|4131.2|4136.6|4130.6|4137.2|4131.2|4136.6|4130.6|0
1722823060000|2024-08-05 01:57:40|4136.7|4130.7|4136.6|4130.6|4136.7|4130.7|4136.6|4130.6|0
1722823080000|2024-08-05 01:58:00|4136.2|4130.2|4135.7|4129.7|4136.6|4130.6|4135.7|4129.7|0
1722823110000|2024-08-05 01:58:30|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|0
1722823120000|2024-08-05 01:58:40|4135.1|4129.1|4134.7|4128.7|4135.1|4129.1|4134.7|4128.7|0
1722823140000|2024-08-05 01:59:00|4134.4|4128.4|4136|4130|4136.3|4130.3|4134.2|4128.2|3
1722823160000|2024-08-05 01:59:20|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1722823170000|2024-08-05 01:59:30|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136|4130|0
1722823180000|2024-08-05 01:59:40|4136.1|4130.1|4136.3|4130.3|4136.5|4130.5|4135.6|4129.6|1
1722823190000|2024-08-05 01:59:50|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136|4130|0
1722823200000|2024-08-05 02:00:00|4136.1|4130.1|4135.7|4129.7|4136.6|4130.6|4134.7|4128.7|9
1722823210000|2024-08-05 02:00:10|4135.5|4129.5|4135.8|4129.8|4135.8|4129.8|4135.5|4129.5|4
1722823220000|2024-08-05 02:00:20|4135|4129|4134.6|4128.6|4135.3|4129.3|4134.6|4128.6|1
1722823230000|2024-08-05 02:00:30|4134.1|4128.1|4134.5|4128.5|4134.5|4128.5|4134.1|4128.1|0
1722823240000|2024-08-05 02:00:40|4134.1|4128.1|4133.7|4127.7|4134.1|4128.1|4133.7|4127.7|0
1722823250000|2024-08-05 02:00:50|4133.1|4127.1|4133.5|4127.5|4133.6|4127.6|4133.1|4127.1|0
1722823260000|2024-08-05 02:01:00|4133.1|4127.1|4132.7|4126.7|4133.5|4127.5|4132.7|4126.7|0
1722823280000|2024-08-05 02:01:20|4132.2|4126.2|4132.6|4126.6|4132.6|4126.6|4132.2|4126.2|0
1722823290000|2024-08-05 02:01:30|4132.2|4126.2|4131.7|4125.7|4132.2|4126.2|4131.7|4125.7|0
1722823300000|2024-08-05 02:01:40|4131.2|4125.2|4130.7|4124.7|4131.2|4125.2|4130.7|4124.7|0
1722823320000|2024-08-05 02:02:00|4130.4|4124.4|4133.1|4127.1|4133.1|4127.1|4130.4|4124.4|0
1722823330000|2024-08-05 02:02:10|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.1|4127.1|0
1722823340000|2024-08-05 02:02:20|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.2|4127.2|0
1722823360000|2024-08-05 02:02:40|4133.2|4127.2|4133.6|4127.6|4133.6|4127.6|4132.9|4126.9|0
1722823370000|2024-08-05 02:02:50|4133.2|4127.2|4133.6|4127.6|4133.6|4127.6|4132.9|4126.9|0
1722823380000|2024-08-05 02:03:00|4133.2|4127.2|4133.1|4127.1|4133.2|4127.2|4132.1|4126.1|0
1722823390000|2024-08-05 02:03:10|4132.6|4126.6|4131.7|4125.7|4132.6|4126.6|4131.7|4125.7|0
1722823400000|2024-08-05 02:03:20|4132.1|4126.1|4131.7|4125.7|4132.1|4126.1|4131.7|4125.7|0
1722823410000|2024-08-05 02:03:30|4132.1|4126.1|4132.6|4126.6|4132.6|4126.6|4132.1|4126.1|0
1722823420000|2024-08-05 02:03:40|4132.2|4126.2|4132.6|4126.6|4132.6|4126.6|4132.2|4126.2|0
1722823430000|2024-08-05 02:03:50|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1722823440000|2024-08-05 02:04:00|4133.1|4127.1|4131.7|4125.7|4133.1|4127.1|4131.7|4125.7|1
1722823450000|2024-08-05 02:04:10|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1722823460000|2024-08-05 02:04:20|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1722823470000|2024-08-05 02:04:30|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1722823480000|2024-08-05 02:04:40|4132.7|4126.7|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|0
1722823490000|2024-08-05 02:04:50|4133.4|4127.4|4132.7|4126.7|4133.4|4127.4|4132.7|4126.7|0
1722823500000|2024-08-05 02:05:00|4133.1|4127.1|4133.4|4127.4|4133.4|4127.4|4132.7|4126.7|0
1722823510000|2024-08-05 02:05:10|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1722823520000|2024-08-05 02:05:20|4133.4|4127.4|4133.7|4127.7|4134.1|4128.1|4133.4|4127.4|0
1722823530000|2024-08-05 02:05:30|4134.1|4128.1|4136.6|4130.6|4136.6|4130.6|4134.1|4128.1|0
1722823540000|2024-08-05 02:05:40|4136.7|4130.7|4137.2|4131.2|4137.6|4131.6|4136.7|4130.7|0
1722823550000|2024-08-05 02:05:50|4137.6|4131.6|4138.6|4132.6|4138.9|4132.9|4137.6|4131.6|0
1722823560000|2024-08-05 02:06:00|4138.2|4132.2|4138.6|4132.6|4138.6|4132.6|4137.8|4131.8|0
1722823570000|2024-08-05 02:06:10|4138.7|4132.7|4138.8|4132.8|4139.2|4133.2|4138.7|4132.7|0
1722823580000|2024-08-05 02:06:20|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4138.8|4132.8|0
1722823590000|2024-08-05 02:06:30|4138.8|4132.8|4138.7|4132.7|4138.8|4132.8|4138.3|4132.3|0
1722823600000|2024-08-05 02:06:40|4138.3|4132.3|4137.2|4131.2|4138.3|4132.3|4136.8|4130.8|1
1722823610000|2024-08-05 02:06:50|4136.8|4130.8|4137.2|4131.2|4137.2|4131.2|4136.8|4130.8|0
1722823620000|2024-08-05 02:07:00|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1722823630000|2024-08-05 02:07:10|4136.3|4130.3|4135.6|4129.6|4136.3|4130.3|4135.6|4129.6|0
1722823640000|2024-08-05 02:07:20|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.6|4129.6|0
1722823650000|2024-08-05 02:07:30|4135.6|4129.6|4135.1|4129.1|4135.6|4129.6|4134.6|4128.6|0
1722823660000|2024-08-05 02:07:40|4135.6|4129.6|4135.2|4129.2|4135.6|4129.6|4135.2|4129.2|0
1722823670000|2024-08-05 02:07:50|4134.8|4128.8|4135.6|4129.6|4135.6|4129.6|4134.7|4128.7|0
1722823680000|2024-08-05 02:08:00|4135.9|4129.9|4134.6|4128.6|4136.1|4130.1|4134.6|4128.6|0
1722823690000|2024-08-05 02:08:10|4134.2|4128.2|4134.6|4128.6|4134.6|4128.6|4134.2|4128.2|0
1722823700000|2024-08-05 02:08:20|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|0
1722823710000|2024-08-05 02:08:30|4134.6|4128.6|4134.2|4128.2|4134.6|4128.6|4133.7|4127.7|0
1722823720000|2024-08-05 02:08:40|4134.6|4128.6|4134.7|4128.7|4134.7|4128.7|4134.6|4128.6|0
1722823730000|2024-08-05 02:08:50|4134.6|4128.6|4134.7|4128.7|4134.7|4128.7|4134.6|4128.6|0
1722823740000|2024-08-05 02:09:00|4134.6|4128.6|4134.7|4128.7|4134.7|4128.7|4134.2|4128.2|0
1722823760000|2024-08-05 02:09:20|4133.8|4127.8|4133.8|4127.8|4134.2|4128.2|4133.8|4127.8|0
1722823770000|2024-08-05 02:09:30|4134.2|4128.2|4133.6|4127.6|4134.2|4128.2|4133.6|4127.6|0
1722823780000|2024-08-05 02:09:40|4133.2|4127.2|4133.2|4127.2|4133.6|4127.6|4133.2|4127.2|0
1722823800000|2024-08-05 02:10:00|4133.6|4127.6|4133.7|4127.7|4133.7|4127.7|4132.8|4126.8|0
1722823810000|2024-08-05 02:10:10|4133.6|4127.6|4133.7|4127.7|4133.7|4127.7|4133.6|4127.6|0
1722823820000|2024-08-05 02:10:20|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1722823830000|2024-08-05 02:10:30|4134.4|4128.4|4133.7|4127.7|4134.4|4128.4|4133.7|4127.7|0
1722823840000|2024-08-05 02:10:40|4133.3|4127.3|4133.6|4127.6|4133.6|4127.6|4133.2|4127.2|0
1722823850000|2024-08-05 02:10:50|4134.1|4128.1|4133.6|4127.6|4134.1|4128.1|4133.6|4127.6|0
1722823860000|2024-08-05 02:11:00|4133.2|4127.2|4132.2|4126.2|4133.2|4127.2|4131.8|4125.8|0
1722823870000|2024-08-05 02:11:10|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.7|4125.7|0
1722823880000|2024-08-05 02:11:20|4132.2|4126.2|4132.6|4126.6|4132.6|4126.6|4131.8|4125.8|0
1722823890000|2024-08-05 02:11:30|4132.2|4126.2|4131.7|4125.7|4132.2|4126.2|4131.5|4125.5|1
1722823900000|2024-08-05 02:11:40|4131.6|4125.6|4130.6|4124.6|4131.6|4125.6|4130.6|4124.6|0
1722823910000|2024-08-05 02:11:50|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|0
1722823920000|2024-08-05 02:12:00|4131.1|4125.1|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|0
1722823930000|2024-08-05 02:12:10|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1722823940000|2024-08-05 02:12:20|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|2
1722823950000|2024-08-05 02:12:30|4130.7|4124.7|4132.6|4126.6|4132.6|4126.6|4130.6|4124.6|0
1722823960000|2024-08-05 02:12:40|4132.4|4126.4|4132.6|4126.6|4132.6|4126.6|4131.7|4125.7|0
1722823980000|2024-08-05 02:13:00|4131.8|4125.8|4131.7|4125.7|4132.6|4126.6|4131.7|4125.7|0
1722823990000|2024-08-05 02:13:10|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|0
1722824010000|2024-08-05 02:13:30|4131.8|4125.8|4132.2|4126.2|4132.2|4126.2|4131.8|4125.8|0
1722824020000|2024-08-05 02:13:40|4131.8|4125.8|4131.7|4125.7|4132.2|4126.2|4131.7|4125.7|0
1722824030000|2024-08-05 02:13:50|4132.2|4126.2|4131.7|4125.7|4132.6|4126.6|4131.7|4125.7|0
1722824040000|2024-08-05 02:14:00|4132.1|4126.1|4131.7|4125.7|4132.1|4126.1|4131.6|4125.6|0
1722824050000|2024-08-05 02:14:10|4131.6|4125.6|4130.7|4124.7|4131.6|4125.6|4130.6|4124.6|0
1722824060000|2024-08-05 02:14:20|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|0
1722824080000|2024-08-05 02:14:40|4130.7|4124.7|4130.6|4124.6|4130.7|4124.7|4130.6|4124.6|0
1722824100000|2024-08-05 02:15:00|4130.9|4124.9|4131.4|4125.4|4131.4|4125.4|4130.9|4124.9|0
1722824110000|2024-08-05 02:15:10|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1722824120000|2024-08-05 02:15:20|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|0
1722824130000|2024-08-05 02:15:30|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1722824140000|2024-08-05 02:15:40|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|0
1722824150000|2024-08-05 02:15:50|4130.1|4124.1|4131|4125|4131|4125|4130.1|4124.1|76
1722824180000|2024-08-05 02:16:20|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|0
1722824190000|2024-08-05 02:16:30|4131|4125|4131|4125|4131|4125|4131|4125|0
1722824210000|2024-08-05 02:16:50|4130.6|4124.6|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|1
1722824220000|2024-08-05 02:17:00|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|0
1722824230000|2024-08-05 02:17:10|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|0
1722824290000|2024-08-05 02:18:10|4130.1|4124.1|4132.7|4126.7|4132.7|4126.7|4130.1|4124.1|36
1722824300000|2024-08-05 02:18:20|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1722824320000|2024-08-05 02:18:40|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|0
1722824350000|2024-08-05 02:19:10|4134.1|4128.1|4134.8|4128.8|4134.8|4128.8|4134.1|4128.1|0
1722824390000|2024-08-05 02:19:50|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4134.8|4128.8|0
1722824400000|2024-08-05 02:20:00|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|0
1722824410000|2024-08-05 02:20:10|4135.2|4129.2|4135.3|4129.3|4135.3|4129.3|4135.2|4129.2|0
1722824450000|2024-08-05 02:20:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1722824460000|2024-08-05 02:21:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135|4129|0
1722824470000|2024-08-05 02:21:10|4135|4129|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|0
1722824480000|2024-08-05 02:21:20|4135.8|4129.8|4135.5|4129.5|4135.8|4129.8|4135.5|4129.5|0
1722824490000|2024-08-05 02:21:30|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1722824510000|2024-08-05 02:21:50|4136.3|4130.3|4136|4130|4136.3|4130.3|4136|4130|0
1722824520000|2024-08-05 02:22:00|4136.7|4130.7|4137|4131|4137|4131|4136.7|4130.7|0
1722824540000|2024-08-05 02:22:20|4137.8|4131.8|4138|4132|4138|4132|4137.8|4131.8|0
1722824550000|2024-08-05 02:22:30|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.5|4131.5|0
1722824560000|2024-08-05 02:22:40|4138|4132|4138.3|4132.3|4138.3|4132.3|4138|4132|0
1722824580000|2024-08-05 02:23:00|4138|4132|4138|4132|4138|4132|4138|4132|0
1722824590000|2024-08-05 02:23:10|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|0
1722824600000|2024-08-05 02:23:20|4138|4132|4138|4132|4138|4132|4138|4132|0
1722824610000|2024-08-05 02:23:30|4138.3|4132.3|4139|4133|4139.3|4133.3|4138.3|4132.3|0
1722824620000|2024-08-05 02:23:40|4139.3|4133.3|4139|4133|4139.7|4133.7|4139|4133|0
1722824630000|2024-08-05 02:23:50|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|0
1722824640000|2024-08-05 02:24:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.3|4133.3|0
1722824650000|2024-08-05 02:24:10|4139.3|4133.3|4139.3|4133.3|4139.7|4133.7|4139.3|4133.3|0
1722824660000|2024-08-05 02:24:20|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1722824670000|2024-08-05 02:24:30|4139.3|4133.3|4139.7|4133.7|4139.7|4133.7|4139.3|4133.3|0
1722824680000|2024-08-05 02:24:40|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|0
1722824690000|2024-08-05 02:24:50|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1722824700000|2024-08-05 02:25:00|4140|4134|4140|4134|4140|4134|4140|4134|0
1722824710000|2024-08-05 02:25:10|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140|4134|0
1722824720000|2024-08-05 02:25:20|4140|4134|4140.7|4134.7|4140.7|4134.7|4140|4134|0
1722824730000|2024-08-05 02:25:30|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|0
1722824750000|2024-08-05 02:25:50|4140|4134|4140|4134|4140|4134|4140|4134|0
1722824760000|2024-08-05 02:26:00|4139.7|4133.7|4139.8|4133.8|4140|4134|4139.7|4133.7|0
1722824770000|2024-08-05 02:26:10|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|0
1722824780000|2024-08-05 02:26:20|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|0
1722824790000|2024-08-05 02:26:30|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.3|4134.3|0
1722824800000|2024-08-05 02:26:40|4141|4135|4141|4135|4141.3|4135.3|4141|4135|0
1722824820000|2024-08-05 02:27:00|4141.3|4135.3|4142|4136|4142|4136|4141.3|4135.3|0
1722824830000|2024-08-05 02:27:10|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1722824850000|2024-08-05 02:27:30|4142.7|4136.7|4142.3|4136.3|4142.7|4136.7|4142.3|4136.3|0
1722824860000|2024-08-05 02:27:40|4143|4137|4143.5|4137.5|4143.5|4137.5|4143|4137|0
1722824870000|2024-08-05 02:27:50|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1722824880000|2024-08-05 02:28:00|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1722824920000|2024-08-05 02:28:40|4143.3|4137.3|4143.8|4137.8|4143.8|4137.8|4143.3|4137.3|0
1722824930000|2024-08-05 02:28:50|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1722824940000|2024-08-05 02:29:00|4143.4|4137.4|4143.2|4137.2|4143.8|4137.8|4142.4|4136.4|1
1722824950000|2024-08-05 02:29:10|4142.8|4136.8|4142.3|4136.3|4142.8|4136.8|4142.3|4136.3|0
1722825000000|2024-08-05 02:30:00|4142.8|4136.8|4143.8|4137.8|4144.7|4138.7|4142.8|4136.8|1
1722825010000|2024-08-05 02:30:10|4144.2|4138.2|4144.7|4138.7|4144.7|4138.7|4143.8|4137.8|0
1722825020000|2024-08-05 02:30:20|4143.9|4137.9|4143.8|4137.8|4144.2|4138.2|4143.7|4137.7|0
1722825030000|2024-08-05 02:30:30|4144.2|4138.2|4144.5|4138.5|4144.5|4138.5|4144.2|4138.2|0
1722825050000|2024-08-05 02:30:50|4145.5|4139.5|4145.2|4139.2|4145.5|4139.5|4145.2|4139.2|0
1722825060000|2024-08-05 02:31:00|4144.8|4138.8|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|4
1722825070000|2024-08-05 02:31:10|4145.5|4139.5|4148.5|4142.5|4148.9|4142.9|4145.2|4139.2|0
1722825080000|2024-08-05 02:31:20|4149|4143|4150.9|4144.9|4151.3|4145.3|4148.7|4142.7|3
1722825090000|2024-08-05 02:31:30|4151.4|4145.4|4151.4|4145.4|4151.5|4145.5|4151|4145|0
1722825100000|2024-08-05 02:31:40|4150.9|4144.9|4152.4|4146.4|4152.4|4146.4|4150.9|4144.9|0
1722825130000|2024-08-05 02:32:10|4152|4146|4149.5|4143.5|4152|4146|4149.5|4143.5|1
1722825140000|2024-08-05 02:32:20|4149.2|4143.2|4149.4|4143.4|4149.5|4143.5|4149.2|4143.2|0
1722825150000|2024-08-05 02:32:30|4149.5|4143.5|4149.4|4143.4|4149.5|4143.5|4148.7|4142.7|0
1722825160000|2024-08-05 02:32:40|4149|4143|4150|4144|4150.4|4144.4|4149|4143|0
1722825170000|2024-08-05 02:32:50|4150.4|4144.4|4151|4145|4151|4145|4150|4144|0
1722825180000|2024-08-05 02:33:00|4151.4|4145.4|4151.5|4145.5|4151.7|4145.7|4151.4|4145.4|0
1722825190000|2024-08-05 02:33:10|4152|4146|4151.7|4145.7|4152|4146|4151.5|4145.5|0
1722825200000|2024-08-05 02:33:20|4152|4146|4151.5|4145.5|4152|4146|4151.5|4145.5|0
1722825210000|2024-08-05 02:33:30|4151.2|4145.2|4151.5|4145.5|4151.5|4145.5|4151|4145|0
1722825220000|2024-08-05 02:33:40|4150.8|4144.8|4151.5|4145.5|4151.5|4145.5|4150.8|4144.8|0
1722825240000|2024-08-05 02:34:00|4150.8|4144.8|4150.9|4144.9|4150.9|4144.9|4150.2|4144.2|0
1722825250000|2024-08-05 02:34:10|4151.4|4145.4|4149.4|4143.4|4151.5|4145.5|4149|4143|3
1722825260000|2024-08-05 02:34:20|4149|4143|4151.4|4145.4|4152|4146|4149|4143|1
1722825270000|2024-08-05 02:34:30|4151|4145|4151|4145|4151|4145|4151|4145|0
1722825280000|2024-08-05 02:34:40|4152.4|4146.4|4151.2|4145.2|4152.4|4146.4|4151.2|4145.2|6
1722825290000|2024-08-05 02:34:50|4151.9|4145.9|4152.4|4146.4|4152.4|4146.4|4151.5|4145.5|0
1722825300000|2024-08-05 02:35:00|4152|4146|4151.2|4145.2|4152|4146|4151.2|4145.2|0
1722825310000|2024-08-05 02:35:10|4151.5|4145.5|4152|4146|4152|4146|4151.5|4145.5|0
1722825320000|2024-08-05 02:35:20|4151.7|4145.7|4151.5|4145.5|4151.7|4145.7|4151|4145|0
1722825340000|2024-08-05 02:35:40|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1722825350000|2024-08-05 02:35:50|4151.5|4145.5|4151|4145|4151.5|4145.5|4150.7|4144.7|0
1722825360000|2024-08-05 02:36:00|4150.7|4144.7|4150.7|4144.7|4151|4145|4150.7|4144.7|0
1722825370000|2024-08-05 02:36:10|4151|4145|4151|4145|4151.4|4145.4|4150.7|4144.7|0
1722825390000|2024-08-05 02:36:30|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|0
1722825400000|2024-08-05 02:36:40|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4149.8|4143.8|0
1722825410000|2024-08-05 02:36:50|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1722825420000|2024-08-05 02:37:00|4150.5|4144.5|4150.2|4144.2|4150.5|4144.5|4149.8|4143.8|0
1722825430000|2024-08-05 02:37:10|4149.8|4143.8|4149.8|4143.8|4150.2|4144.2|4149.8|4143.8|0
1722825440000|2024-08-05 02:37:20|4150.2|4144.2|4151.4|4145.4|4151.4|4145.4|4150.2|4144.2|0
1722825450000|2024-08-05 02:37:30|4151|4145|4151.4|4145.4|4151.4|4145.4|4151|4145|0
1722825470000|2024-08-05 02:37:50|4151.8|4145.8|4151.4|4145.4|4151.8|4145.8|4151.4|4145.4|0
1722825480000|2024-08-05 02:38:00|4151|4145|4151.4|4145.4|4151.8|4145.8|4151|4145|0
1722825490000|2024-08-05 02:38:10|4151.8|4145.8|4152.5|4146.5|4152.5|4146.5|4151.8|4145.8|1
1722825530000|2024-08-05 02:38:50|4152|4146|4151.5|4145.5|4152|4146|4151.5|4145.5|0
1722825540000|2024-08-05 02:39:00|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4150.5|4144.5|0
1722825550000|2024-08-05 02:39:10|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1722825560000|2024-08-05 02:39:20|4151|4145|4151.5|4145.5|4151.5|4145.5|4151|4145|0
1722825570000|2024-08-05 02:39:30|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1722825580000|2024-08-05 02:39:40|4151|4145|4151.4|4145.4|4151.4|4145.4|4151|4145|0
1722825590000|2024-08-05 02:39:50|4151.5|4145.5|4151|4145|4151.5|4145.5|4151|4145|0
1722825600000|2024-08-05 02:40:00|4150.5|4144.5|4150.5|4144.5|4150.9|4144.9|4150.5|4144.5|0
1722825610000|2024-08-05 02:40:10|4150.4|4144.4|4150|4144|4150.4|4144.4|4150|4144|0
1722825620000|2024-08-05 02:40:20|4149.4|4143.4|4149.5|4143.5|4149.5|4143.5|4149|4143|1
1722825630000|2024-08-05 02:40:30|4149.4|4143.4|4148.9|4142.9|4149.4|4143.4|4148.9|4142.9|0
1722825640000|2024-08-05 02:40:40|4149.3|4143.3|4150.3|4144.3|4150.4|4144.4|4149.3|4143.3|0
1722825650000|2024-08-05 02:40:50|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1722825660000|2024-08-05 02:41:00|4150.3|4144.3|4150.4|4144.4|4150.4|4144.4|4150.3|4144.3|0
1722825670000|2024-08-05 02:41:10|4150.9|4144.9|4150.4|4144.4|4150.9|4144.9|4150.4|4144.4|0
1722825680000|2024-08-05 02:41:20|4150.8|4144.8|4150.9|4144.9|4150.9|4144.9|4150.8|4144.8|0
1722825690000|2024-08-05 02:41:30|4151.3|4145.3|4151|4145|4151.4|4145.4|4150.5|4144.5|0
1722825700000|2024-08-05 02:41:40|4151.4|4145.4|4150.5|4144.5|4151.4|4145.4|4150.5|4144.5|0
1722825710000|2024-08-05 02:41:50|4150.9|4144.9|4151.5|4145.5|4151.5|4145.5|4150.9|4144.9|0
1722825720000|2024-08-05 02:42:00|4151|4145|4150|4144|4151.5|4145.5|4150|4144|0
1722825730000|2024-08-05 02:42:10|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1722825750000|2024-08-05 02:42:30|4149.2|4143.2|4149.4|4143.4|4149.4|4143.4|4149|4143|0
1722825760000|2024-08-05 02:42:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1722825790000|2024-08-05 02:43:10|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149|4143|0
1722825800000|2024-08-05 02:43:20|4149|4143|4149|4143|4149|4143|4149|4143|0
1722825810000|2024-08-05 02:43:30|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1722825850000|2024-08-05 02:44:10|4150|4144|4151|4145|4151|4145|4150|4144|2
1722825860000|2024-08-05 02:44:20|4150.7|4144.7|4151|4145|4151|4145|4150.7|4144.7|0
1722825870000|2024-08-05 02:44:30|4150.7|4144.7|4151|4145|4151|4145|4150.7|4144.7|0
1722825880000|2024-08-05 02:44:40|4151.4|4145.4|4150|4144|4151.4|4145.4|4150|4144|0
1722825890000|2024-08-05 02:44:50|4150.4|4144.4|4150|4144|4150.4|4144.4|4150|4144|0
1722825900000|2024-08-05 02:45:00|4150.4|4144.4|4150.2|4144.2|4151|4145|4150|4144|0
1722825920000|2024-08-05 02:45:20|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|1
1722825960000|2024-08-05 02:46:00|4150.2|4144.2|4150.5|4144.5|4150.5|4144.5|4150.2|4144.2|0
1722825970000|2024-08-05 02:46:10|4150.7|4144.7|4151.7|4145.7|4152.4|4146.4|4150.5|4144.5|2
1722825980000|2024-08-05 02:46:20|4152|4146|4152.4|4146.4|4152.4|4146.4|4152|4146|0
1722825990000|2024-08-05 02:46:30|4152|4146|4152|4146|4152.4|4146.4|4152|4146|0
1722826000000|2024-08-05 02:46:40|4152.4|4146.4|4152|4146|4152.4|4146.4|4152|4146|0
1722826010000|2024-08-05 02:46:50|4152.4|4146.4|4152.4|4146.4|4152.9|4146.9|4152|4146|0
1722826020000|2024-08-05 02:47:00|4152|4146|4151.4|4145.4|4152.5|4146.5|4151|4145|0
1722826030000|2024-08-05 02:47:10|4151.5|4145.5|4151.6|4145.6|4152|4146|4151.5|4145.5|0
1722826040000|2024-08-05 02:47:20|4152|4146|4152.4|4146.4|4152.4|4146.4|4151.6|4145.6|0
1722826050000|2024-08-05 02:47:30|4152|4146|4151|4145|4152|4146|4150.5|4144.5|0
1722826060000|2024-08-05 02:47:40|4150.6|4144.6|4151.4|4145.4|4151.4|4145.4|4150.5|4144.5|0
1722826070000|2024-08-05 02:47:50|4151.6|4145.6|4151.5|4145.5|4151.9|4145.9|4151.5|4145.5|0
1722826090000|2024-08-05 02:48:10|4151.1|4145.1|4151.5|4145.5|4151.5|4145.5|4151.1|4145.1|0
1722826110000|2024-08-05 02:48:30|4151.9|4145.9|4152.6|4146.6|4152.6|4146.6|4151.9|4145.9|0
1722826120000|2024-08-05 02:48:40|4151.5|4145.5|4151.6|4145.6|4152.5|4146.5|4151.5|4145.5|1
1722826130000|2024-08-05 02:48:50|4152|4146|4152.6|4146.6|4152.6|4146.6|4151.6|4145.6|0
1722826150000|2024-08-05 02:49:10|4153|4147|4154.6|4148.6|4155|4149|4152.6|4146.6|1
1722826160000|2024-08-05 02:49:20|4155|4149|4154.1|4148.1|4155|4149|4154|4148|3
1722826170000|2024-08-05 02:49:30|4153.8|4147.8|4153.8|4147.8|4154.1|4148.1|4153.8|4147.8|0
1722826190000|2024-08-05 02:49:50|4154.5|4148.5|4153.8|4147.8|4154.6|4148.6|4153.8|4147.8|5
1722826200000|2024-08-05 02:50:00|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|1
1722826210000|2024-08-05 02:50:10|4154.8|4148.8|4155.1|4149.1|4155.1|4149.1|4154.8|4148.8|0
1722826220000|2024-08-05 02:50:20|4155.5|4149.5|4155.1|4149.1|4156.6|4150.6|4155.1|4149.1|3
1722826230000|2024-08-05 02:50:30|4155.3|4149.3|4156.6|4150.6|4156.6|4150.6|4155.3|4149.3|2
1722826250000|2024-08-05 02:50:50|4157.6|4151.6|4158|4152|4158|4152|4157.6|4151.6|0
1722826260000|2024-08-05 02:51:00|4158.4|4152.4|4158.9|4152.9|4159|4153|4158.4|4152.4|0
1722826270000|2024-08-05 02:51:10|4159.4|4153.4|4158.1|4152.1|4159.4|4153.4|4158.1|4152.1|0
1722826280000|2024-08-05 02:51:20|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1722826300000|2024-08-05 02:51:40|4158.6|4152.6|4159|4153|4159|4153|4158.6|4152.6|0
1722826310000|2024-08-05 02:51:50|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1722826330000|2024-08-05 02:52:10|4159|4153|4158.6|4152.6|4159|4153|4158.6|4152.6|0
1722826340000|2024-08-05 02:52:20|4158.3|4152.3|4157.6|4151.6|4158.6|4152.6|4157.6|4151.6|2
1722826350000|2024-08-05 02:52:30|4157.8|4151.8|4158.6|4152.6|4158.6|4152.6|4157.8|4151.8|1
1722826370000|2024-08-05 02:52:50|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.1|4152.1|0
1722826380000|2024-08-05 02:53:00|4158.6|4152.6|4158.6|4152.6|4159.6|4153.6|4158.6|4152.6|0
1722826390000|2024-08-05 02:53:10|4158.5|4152.5|4158.6|4152.6|4158.6|4152.6|4158.5|4152.5|0
1722826400000|2024-08-05 02:53:20|4158.5|4152.5|4157.6|4151.6|4158.5|4152.5|4157.6|4151.6|0
1722826410000|2024-08-05 02:53:30|4158|4152|4158|4152|4158|4152|4157.6|4151.6|0
1722826420000|2024-08-05 02:53:40|4157.6|4151.6|4158.4|4152.4|4158.4|4152.4|4157.6|4151.6|0
1722826430000|2024-08-05 02:53:50|4158|4152|4159|4153|4159|4153|4158|4152|0
1722826440000|2024-08-05 02:54:00|4158.6|4152.6|4158.1|4152.1|4158.6|4152.6|4158|4152|0
1722826450000|2024-08-05 02:54:10|4158|4152|4157.6|4151.6|4158|4152|4157.6|4151.6|0
1722826470000|2024-08-05 02:54:30|4158|4152|4157.6|4151.6|4158|4152|4157.6|4151.6|0
1722826480000|2024-08-05 02:54:40|4158|4152|4158|4152|4158|4152|4158|4152|0
1722826490000|2024-08-05 02:54:50|4158.4|4152.4|4159.4|4153.4|4159.4|4153.4|4158|4152|0
1722826500000|2024-08-05 02:55:00|4159|4153|4158.3|4152.3|4159|4153|4158.3|4152.3|2
1722826510000|2024-08-05 02:55:10|4158.1|4152.1|4158.3|4152.3|4158.5|4152.5|4158.1|4152.1|0
1722826560000|2024-08-05 02:56:00|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1722826570000|2024-08-05 02:56:10|4158|4152|4158|4152|4158|4152|4158|4152|0
1722826590000|2024-08-05 02:56:30|4157.6|4151.6|4157.3|4151.3|4157.6|4151.6|4157.3|4151.3|1
1722826620000|2024-08-05 02:57:00|4157.6|4151.6|4158.6|4152.6|4158.6|4152.6|4157.6|4151.6|0
1722826660000|2024-08-05 02:57:40|4159|4153|4158.3|4152.3|4159|4153|4158.3|4152.3|1
1722826680000|2024-08-05 02:58:00|||||||||1
1722826690000|2024-08-05 02:58:10|4157.9|4151.9|4157.5|4151.5|4157.9|4151.9|4157.5|4151.5|25
1722826700000|2024-08-05 02:58:20|4157.2|4151.2|4157|4151|4157.5|4151.5|4156.5|4150.5|7
1722826730000|2024-08-05 02:58:50|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1722826740000|2024-08-05 02:59:00|4157.5|4151.5|4158.5|4152.5|4158.5|4152.5|4157.4|4151.4|1
1722826780000|2024-08-05 02:59:40|4158.4|4152.4|4159.9|4153.9|4159.9|4153.9|4158.4|4152.4|2
1722826790000|2024-08-05 02:59:50|4160.3|4154.3|4160.4|4154.4|4161|4155|4160.3|4154.3|0
1722826800000|2024-08-05 03:00:00|4160.5|4154.5|4160|4154|4161|4155|4159.5|4153.5|6
1722826810000|2024-08-05 03:00:10|4160.4|4154.4|4160.8|4154.8|4160.8|4154.8|4160.4|4154.4|0
1722826820000|2024-08-05 03:00:20|4160.4|4154.4|4162.4|4156.4|4162.9|4156.9|4160.4|4154.4|1
1722826830000|2024-08-05 03:00:30|4162.8|4156.8|4162.4|4156.4|4162.8|4156.8|4161.9|4155.9|0
1722826840000|2024-08-05 03:00:40|4162|4156|4161.4|4155.4|4162|4156|4161.4|4155.4|0
1722826850000|2024-08-05 03:00:50|4161.5|4155.5|4162|4156|4162|4156|4161.5|4155.5|0
1722826860000|2024-08-05 03:01:00|4162.4|4156.4|4163.4|4157.4|4163.8|4157.8|4162|4156|1
1722826870000|2024-08-05 03:01:10|4163.8|4157.8|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|0
1722826890000|2024-08-05 03:01:30|4163.5|4157.5|4163.9|4157.9|4163.9|4157.9|4163.5|4157.5|0
1722826900000|2024-08-05 03:01:40|4163.5|4157.5|4163.4|4157.4|4163.5|4157.5|4163.4|4157.4|0
1722826920000|2024-08-05 03:02:00|4163|4157|4162.4|4156.4|4163|4157|4162|4156|0
1722826940000|2024-08-05 03:02:20|4162.8|4156.8|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|0
1722826950000|2024-08-05 03:02:30|4162|4156|4162.4|4156.4|4162.4|4156.4|4162|4156|0
1722826960000|2024-08-05 03:02:40|4162|4156|4162|4156|4162|4156|4162|4156|0
1722826970000|2024-08-05 03:02:50|4162.4|4156.4|4162.9|4156.9|4163.3|4157.3|4162|4156|0
1722826980000|2024-08-05 03:03:00|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162|4156|0
1722826990000|2024-08-05 03:03:10|4162|4156|4162.4|4156.4|4162.4|4156.4|4162|4156|0
1722827000000|2024-08-05 03:03:20|4162|4156|4162.4|4156.4|4162.4|4156.4|4162|4156|0
1722827010000|2024-08-05 03:03:30|4162.5|4156.5|4162.4|4156.4|4162.5|4156.5|4162|4156|0
1722827030000|2024-08-05 03:03:50|4162.5|4156.5|4162|4156|4162.5|4156.5|4162|4156|0
1722827040000|2024-08-05 03:04:00|4162.4|4156.4|4162.9|4156.9|4162.9|4156.9|4162|4156|1
1722827050000|2024-08-05 03:04:10|4163.3|4157.3|4162.4|4156.4|4163.3|4157.3|4162|4156|0
1722827060000|2024-08-05 03:04:20|4162|4156|4161.9|4155.9|4162|4156|4161.9|4155.9|0
1722827070000|2024-08-05 03:04:30|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1722827080000|2024-08-05 03:04:40|4161.4|4155.4|4161.4|4155.4|4161.5|4155.5|4161.4|4155.4|0
1722827090000|2024-08-05 03:04:50|4161|4155|4160.9|4154.9|4161|4155|4160.9|4154.9|0
1722827100000|2024-08-05 03:05:00|4161.3|4155.3|4161.5|4155.5|4161.5|4155.5|4161.3|4155.3|0
1722827110000|2024-08-05 03:05:10|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.5|4155.5|1
1722827120000|2024-08-05 03:05:20|4162.5|4156.5|4163.9|4157.9|4163.9|4157.9|4162.5|4156.5|2
1722827130000|2024-08-05 03:05:30|4164.3|4158.3|4163.4|4157.4|4164.3|4158.3|4163.4|4157.4|0
1722827140000|2024-08-05 03:05:40|4163|4157|4163|4157|4163|4157|4163|4157|0
1722827160000|2024-08-05 03:06:00|4163.9|4157.9|4163.5|4157.5|4163.9|4157.9|4163.5|4157.5|0
1722827170000|2024-08-05 03:06:10|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163|4157|0
1722827190000|2024-08-05 03:06:30|4163.8|4157.8|4163.4|4157.4|4163.8|4157.8|4163.4|4157.4|0
1722827200000|2024-08-05 03:06:40|4163.9|4157.9|4163.9|4157.9|4164.3|4158.3|4163.9|4157.9|0
1722827210000|2024-08-05 03:06:50|4164.3|4158.3|4163.9|4157.9|4164.3|4158.3|4163.9|4157.9|0
1722827220000|2024-08-05 03:07:00|4164.3|4158.3|4163.9|4157.9|4164.3|4158.3|4163.9|4157.9|0
1722827230000|2024-08-05 03:07:10|4163.5|4157.5|4163.9|4157.9|4163.9|4157.9|4163.5|4157.5|0
1722827240000|2024-08-05 03:07:20|4163.5|4157.5|4163.4|4157.4|4163.5|4157.5|4163.4|4157.4|0
1722827250000|2024-08-05 03:07:30|4163.8|4157.8|4163.9|4157.9|4163.9|4157.9|4163.8|4157.8|0
1722827260000|2024-08-05 03:07:40|4164.3|4158.3|4164.4|4158.4|4164.4|4158.4|4164.3|4158.3|0
1722827270000|2024-08-05 03:07:50|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1722827280000|2024-08-05 03:08:00|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1722827300000|2024-08-05 03:08:20|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1722827310000|2024-08-05 03:08:30|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1722827320000|2024-08-05 03:08:40|4163.9|4157.9|4163|4157|4163.9|4157.9|4163|4157|0
1722827330000|2024-08-05 03:08:50|4163.4|4157.4|4163.4|4157.4|4163.5|4157.5|4163|4157|0
1722827350000|2024-08-05 03:09:10|4163|4157|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|0
1722827360000|2024-08-05 03:09:20|4163.3|4157.3|4163.5|4157.5|4163.5|4157.5|4163.3|4157.3|0
1722827380000|2024-08-05 03:09:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1722827390000|2024-08-05 03:09:50|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|0
1722827400000|2024-08-05 03:10:00|4163.9|4157.9|4163.9|4157.9|4164.3|4158.3|4163.9|4157.9|1
1722827420000|2024-08-05 03:10:20|4163.5|4157.5|4163.4|4157.4|4163.5|4157.5|4163.4|4157.4|0
1722827430000|2024-08-05 03:10:30|4163|4157|4163|4157|4163|4157|4163|4157|0
1722827440000|2024-08-05 03:10:40|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1722827450000|2024-08-05 03:10:50|4162.4|4156.4|4162.7|4156.7|4162.7|4156.7|4162|4156|0
1722827460000|2024-08-05 03:11:00|4162.9|4156.9|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|0
1722827480000|2024-08-05 03:11:20|4162.7|4156.7|4162.9|4156.9|4162.9|4156.9|4162.7|4156.7|0
1722827490000|2024-08-05 03:11:30|4162.7|4156.7|4162.9|4156.9|4162.9|4156.9|4162.7|4156.7|0
1722827510000|2024-08-05 03:11:50|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1722827530000|2024-08-05 03:12:10|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1722827540000|2024-08-05 03:12:20|4163.2|4157.2|4163.7|4157.7|4164.2|4158.2|4163.2|4157.2|0
1722827550000|2024-08-05 03:12:30|4163.9|4157.9|4165.9|4159.9|4165.9|4159.9|4163.9|4157.9|0
1722827560000|2024-08-05 03:12:40|4166.2|4160.2|4167.9|4161.9|4167.9|4161.9|4166.2|4160.2|0
1722827580000|2024-08-05 03:13:00|4168.9|4162.9|4168.5|4162.5|4169.2|4163.2|4168.5|4162.5|0
1722827590000|2024-08-05 03:13:10|4167.5|4161.5|4167|4161|4167.5|4161.5|4167|4161|2
1722827600000|2024-08-05 03:13:20|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1722827610000|2024-08-05 03:13:30|4167.5|4161.5|4167.4|4161.4|4167.5|4161.5|4167.4|4161.4|0
1722827620000|2024-08-05 03:13:40|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.4|4161.4|0
1722827640000|2024-08-05 03:14:00|4167|4161|4167|4161|4167|4161|4166.7|4160.7|1
1722827660000|2024-08-05 03:14:20|4167.4|4161.4|4167|4161|4167.4|4161.4|4167|4161|0
1722827670000|2024-08-05 03:14:30|4167.4|4161.4|4167.5|4161.5|4167.5|4161.5|4167|4161|0
1722827690000|2024-08-05 03:14:50|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1722827700000|2024-08-05 03:15:00|4166.7|4160.7|4165.9|4159.9|4166.7|4160.7|4165.5|4159.5|1
1722827710000|2024-08-05 03:15:10|4166.2|4160.2|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|0
1722827740000|2024-08-05 03:15:40|4166.2|4160.2|4166.5|4160.5|4166.5|4160.5|4165.9|4159.9|0
1722827750000|2024-08-05 03:15:50|4166.4|4160.4|4165.2|4159.2|4166.4|4160.4|4165.2|4159.2|0
1722827760000|2024-08-05 03:16:00|4164.9|4158.9|4163.9|4157.9|4164.9|4158.9|4163.9|4157.9|0
1722827770000|2024-08-05 03:16:10|4164.2|4158.2|4164.9|4158.9|4164.9|4158.9|4164.2|4158.2|1
1722827780000|2024-08-05 03:16:20|4164.4|4158.4|4163.7|4157.7|4164.4|4158.4|4163.7|4157.7|0
1722827790000|2024-08-05 03:16:30|4163.4|4157.4|4163.4|4157.4|4163.7|4157.7|4163.4|4157.4|0
1722827800000|2024-08-05 03:16:40|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1722827810000|2024-08-05 03:16:50|4162.5|4156.5|4162.4|4156.4|4162.7|4156.7|4162.4|4156.4|1
1722827820000|2024-08-05 03:17:00|4163.4|4157.4|4163.4|4157.4|4163.7|4157.7|4163.4|4157.4|1
1722827830000|2024-08-05 03:17:10|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1722827840000|2024-08-05 03:17:20|4163.4|4157.4|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|1
1722827850000|2024-08-05 03:17:30|4163|4157|4163|4157|4163.4|4157.4|4163|4157|0
1722827860000|2024-08-05 03:17:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1722827870000|2024-08-05 03:17:50|4163|4157|4163.5|4157.5|4163.5|4157.5|4163|4157|0
1722827880000|2024-08-05 03:18:00|4163.1|4157.1|4163.5|4157.5|4163.5|4157.5|4163.1|4157.1|0
1722827890000|2024-08-05 03:18:10|||||||||2
1722827900000|2024-08-05 03:18:20|4163|4157|4162.9|4156.9|4163|4157|4162.9|4156.9|0
1722827910000|2024-08-05 03:18:30|4162.5|4156.5|4162.9|4156.9|4162.9|4156.9|4162.5|4156.5|0
1722827920000|2024-08-05 03:18:40|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|0
1722827930000|2024-08-05 03:18:50|4163.4|4157.4|4163.4|4157.4|4163.7|4157.7|4163.4|4157.4|0
1722827940000|2024-08-05 03:19:00|4163.7|4157.7|4164.2|4158.2|4164.2|4158.2|4163.4|4157.4|0
1722827970000|2024-08-05 03:19:30|4163.9|4157.9|4164.2|4158.2|4164.2|4158.2|4163.9|4157.9|0
1722827980000|2024-08-05 03:19:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1722827990000|2024-08-05 03:19:50|4163.7|4157.7|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|0
1722828000000|2024-08-05 03:20:00|4164.1|4158.1|4163.7|4157.7|4164.1|4158.1|4163.4|4157.4|0
1722828010000|2024-08-05 03:20:10|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1722828030000|2024-08-05 03:20:30|4163.9|4157.9|4164.2|4158.2|4164.2|4158.2|4163.9|4157.9|0
1722828040000|2024-08-05 03:20:40|4164.4|4158.4|4166.7|4160.7|4166.7|4160.7|4164.4|4158.4|1
1722828100000|2024-08-05 03:21:40|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|0
1722828120000|2024-08-05 03:22:00|4167.9|4161.9|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|0
1722828130000|2024-08-05 03:22:10|4167.7|4161.7|4166.9|4160.9|4167.7|4161.7|4166.9|4160.9|0
1722828140000|2024-08-05 03:22:20|4167|4161|4167.5|4161.5|4167.5|4161.5|4167|4161|0
1722828160000|2024-08-05 03:22:40|4167.1|4161.1|4167|4161|4167.1|4161.1|4166.9|4160.9|0
1722828200000|2024-08-05 03:23:20|4167.4|4161.4|4167|4161|4167.4|4161.4|4167|4161|0
1722828220000|2024-08-05 03:23:40|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167|4161|0
1722828230000|2024-08-05 03:23:50|4167|4161|4166.4|4160.4|4167|4161|4166|4160|0
1722828240000|2024-08-05 03:24:00|4166|4160|4166|4160|4166|4160|4166|4160|0
1722828260000|2024-08-05 03:24:20|4166.4|4160.4|4166.7|4160.7|4166.7|4160.7|4166.4|4160.4|1
1722828270000|2024-08-05 03:24:30|4167.2|4161.2|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|0
1722828280000|2024-08-05 03:24:40|4167.2|4161.2|4166.7|4160.7|4167.6|4161.6|4166.7|4160.7|1
1722828290000|2024-08-05 03:24:50|4166.4|4160.4|4166.4|4160.4|4166.7|4160.7|4166.4|4160.4|0
1722828300000|2024-08-05 03:25:00|4166|4160|4165.7|4159.7|4166|4160|4165.7|4159.7|0
1722828320000|2024-08-05 03:25:20|4165.9|4159.9|4166.7|4160.7|4166.7|4160.7|4165.9|4159.9|0
1722828330000|2024-08-05 03:25:30|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1722828340000|2024-08-05 03:25:40|4166|4160|4166.7|4160.7|4166.7|4160.7|4166|4160|0
1722828360000|2024-08-05 03:26:00|4166.9|4160.9|4166.9|4160.9|4167.2|4161.2|4166.9|4160.9|0
1722828370000|2024-08-05 03:26:10|4166.5|4160.5|4167.2|4161.2|4167.2|4161.2|4166.5|4160.5|0
1722828380000|2024-08-05 03:26:20|4167.4|4161.4|4167.4|4161.4|4167.7|4161.7|4167.4|4161.4|0
1722828390000|2024-08-05 03:26:30|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.4|4161.4|0
1722828410000|2024-08-05 03:26:50|4167.4|4161.4|4167.4|4161.4|4167.7|4161.7|4167.4|4161.4|0
1722828420000|2024-08-05 03:27:00|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1722828430000|2024-08-05 03:27:10|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|0
1722828440000|2024-08-05 03:27:20|4167|4161|4166.9|4160.9|4167|4161|4166.9|4160.9|0
1722828460000|2024-08-05 03:27:40|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1722828470000|2024-08-05 03:27:50|4166.9|4160.9|4166.9|4160.9|4167.2|4161.2|4166.9|4160.9|0
1722828480000|2024-08-05 03:28:00|4167|4161|4168.4|4162.4|4168.4|4162.4|4167|4161|0
1722828490000|2024-08-05 03:28:10|4168|4162|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|0
1722828500000|2024-08-05 03:28:20|4168.2|4162.2|4167.9|4161.9|4168.2|4162.2|4167.9|4161.9|1
1722828510000|2024-08-05 03:28:30|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|0
1722828520000|2024-08-05 03:28:40|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|0
1722828530000|2024-08-05 03:28:50|4167.9|4161.9|4168.4|4162.4|4168.4|4162.4|4167.5|4161.5|30
1722828540000|2024-08-05 03:29:00|4168|4162|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|21
1722828550000|2024-08-05 03:29:10|4167.3|4161.3|4167.3|4161.3|4167.6|4161.6|4166.9|4160.9|0
1722828560000|2024-08-05 03:29:20|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|0
1722828590000|2024-08-05 03:29:50|4169.1|4163.1|4168.3|4162.3|4169.1|4163.1|4168.3|4162.3|1
1722828600000|2024-08-05 03:30:00|4168.6|4162.6|4168.8|4162.8|4168.8|4162.8|4168.6|4162.6|0
1722828610000|2024-08-05 03:30:10|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1722828630000|2024-08-05 03:30:30|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1722828640000|2024-08-05 03:30:40|4167.6|4161.6|4167.3|4161.3|4167.6|4161.6|4167.3|4161.3|0
1722828650000|2024-08-05 03:30:50|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1722828680000|2024-08-05 03:31:20|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1722828710000|2024-08-05 03:31:50|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|1
1722828720000|2024-08-05 03:32:00|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|1
1722828730000|2024-08-05 03:32:10|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|0
1722828750000|2024-08-05 03:32:30|4164.5|4158.5|4161.7|4155.7|4164.5|4158.5|4161.7|4155.7|6
1722828760000|2024-08-05 03:32:40|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1722828770000|2024-08-05 03:32:50|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4162.2|4156.2|1
1722828780000|2024-08-05 03:33:00|||||||||1
1722828840000|2024-08-05 03:34:00|4162.3|4156.3|4162.2|4156.2|4162.3|4156.3|4162.2|4156.2|0
1722828850000|2024-08-05 03:34:10|4162|4156|4161.7|4155.7|4162|4156|4161.7|4155.7|0
1722828870000|2024-08-05 03:34:30|4162|4156|4161.7|4155.7|4162|4156|4161.7|4155.7|0
1722828880000|2024-08-05 03:34:40|4162|4156|4161.7|4155.7|4162|4156|4161.7|4155.7|0
1722828890000|2024-08-05 03:34:50|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1722828930000|2024-08-05 03:35:30|4162|4156|4160.8|4154.8|4162|4156|4160.8|4154.8|3
1722828940000|2024-08-05 03:35:40|4160.4|4154.4|4160.3|4154.3|4160.4|4154.4|4160.3|4154.3|0
1722828950000|2024-08-05 03:35:50|4160|4154|4158.3|4152.3|4160|4154|4158.3|4152.3|6
1722828960000|2024-08-05 03:36:00|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|1
1722828990000|2024-08-05 03:36:30|4158.3|4152.3|4157.3|4151.3|4158.3|4152.3|4157.3|4151.3|4
1722829090000|2024-08-05 03:38:10|4158|4152|4158.3|4152.3|4158.3|4152.3|4158|4152|7
1722829100000|2024-08-05 03:38:20|4157.9|4151.9|4157.8|4151.8|4157.9|4151.9|4157.8|4151.8|0
1722829120000|2024-08-05 03:38:40|4158.2|4152.2|4157.8|4151.8|4158.2|4152.2|4157.8|4151.8|0
1722829130000|2024-08-05 03:38:50|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1722829150000|2024-08-05 03:39:10|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1722829160000|2024-08-05 03:39:20|4157.7|4151.7|4157.3|4151.3|4157.7|4151.7|4157.3|4151.3|0
1722829190000|2024-08-05 03:39:50|4158.3|4152.3|4157.8|4151.8|4158.3|4152.3|4157.8|4151.8|1
1722829250000|2024-08-05 03:40:50|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1722829260000|2024-08-05 03:41:00|4157.7|4151.7|4157.8|4151.8|4157.8|4151.8|4157.7|4151.7|0
1722829270000|2024-08-05 03:41:10|4157.3|4151.3|4157.8|4151.8|4157.8|4151.8|4157.3|4151.3|1
1722829280000|2024-08-05 03:41:20|4157.7|4151.7|4157.3|4151.3|4157.7|4151.7|4157.3|4151.3|0
1722829290000|2024-08-05 03:41:30|4157.7|4151.7|4157.3|4151.3|4157.7|4151.7|4157.3|4151.3|0
1722829300000|2024-08-05 03:41:40|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1722829310000|2024-08-05 03:41:50|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1722829330000|2024-08-05 03:42:10|4157.7|4151.7|4157.3|4151.3|4157.7|4151.7|4157.3|4151.3|0
1722829350000|2024-08-05 03:42:30|4157.7|4151.7|4158|4152|4158|4152|4157.7|4151.7|1
1722829360000|2024-08-05 03:42:40|4158.2|4152.2|4157.8|4151.8|4158.3|4152.3|4157.8|4151.8|0
1722829370000|2024-08-05 03:42:50|4158.2|4152.2|4157.8|4151.8|4158.2|4152.2|4157.8|4151.8|0
1722829410000|2024-08-05 03:43:30|4158.2|4152.2|4157.8|4151.8|4158.2|4152.2|4157.8|4151.8|0
1722829420000|2024-08-05 03:43:40|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1722829430000|2024-08-05 03:43:50|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1722829440000|2024-08-05 03:44:00|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1722829450000|2024-08-05 03:44:10|4159|4153|4159.8|4153.8|4160.3|4154.3|4159|4153|5
1722829470000|2024-08-05 03:44:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1722829490000|2024-08-05 03:44:50|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|1
1722829520000|2024-08-05 03:45:20|4160.2|4154.2|4159.8|4153.8|4160.2|4154.2|4159.8|4153.8|1
1722829530000|2024-08-05 03:45:30|4160.2|4154.2|4159.8|4153.8|4160.2|4154.2|4159.8|4153.8|0
1722829650000|2024-08-05 03:47:30|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|0
1722829670000|2024-08-05 03:47:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1722829680000|2024-08-05 03:48:00|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1722829770000|2024-08-05 03:49:30|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1722829780000|2024-08-05 03:49:40|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1722829790000|2024-08-05 03:49:50|4160.8|4154.8|4161.8|4155.8|4161.8|4155.8|4160.8|4154.8|0
1722829810000|2024-08-05 03:50:10|4162.1|4156.1|4162.3|4156.3|4162.3|4156.3|4162.1|4156.1|0
1722829840000|2024-08-05 03:50:40|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1722829860000|2024-08-05 03:51:00|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1722829900000|2024-08-05 03:51:40|4161.1|4155.1|4160.8|4154.8|4161.1|4155.1|4160.8|4154.8|0
1722829910000|2024-08-05 03:51:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1722829920000|2024-08-05 03:52:00|4159.8|4153.8|4160.1|4154.1|4160.1|4154.1|4159.8|4153.8|0
1722829930000|2024-08-05 03:52:10|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1722829940000|2024-08-05 03:52:20|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1722829950000|2024-08-05 03:52:30|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1722829970000|2024-08-05 03:52:50|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1722829980000|2024-08-05 03:53:00|4159.6|4153.6|4159.8|4153.8|4159.8|4153.8|4159.3|4153.3|1
1722829990000|2024-08-05 03:53:10|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1722830010000|2024-08-05 03:53:30|4159.1|4153.1|4159.1|4153.1|4159.3|4153.3|4159.1|4153.1|0
1722830040000|2024-08-05 03:54:00|4158.8|4152.8|4158.1|4152.1|4158.8|4152.8|4158.1|4152.1|1
1722830050000|2024-08-05 03:54:10|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.1|4152.1|0
1722830060000|2024-08-05 03:54:20|4158.1|4152.1|4157.8|4151.8|4158.1|4152.1|4157.8|4151.8|0
1722830070000|2024-08-05 03:54:30|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1722830090000|2024-08-05 03:54:50|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1722830130000|2024-08-05 03:55:30|4158.6|4152.6|4158.8|4152.8|4158.8|4152.8|4158.6|4152.6|0
1722830140000|2024-08-05 03:55:40|4158.4|4152.4|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|0
1722830150000|2024-08-05 03:55:50|4158|4152|4157.3|4151.3|4158|4152|4157.3|4151.3|0
1722830180000|2024-08-05 03:56:20|4156.8|4150.8|4156.3|4150.3|4156.8|4150.8|4156.3|4150.3|0
1722830220000|2024-08-05 03:57:00|4157.3|4151.3|4156.8|4150.8|4157.3|4151.3|4156.8|4150.8|2
1722830240000|2024-08-05 03:57:20|4157.1|4151.1|4156.8|4150.8|4157.1|4151.1|4156.8|4150.8|0
1722830260000|2024-08-05 03:57:40|4157.1|4151.1|4156.8|4150.8|4157.1|4151.1|4156.8|4150.8|0
1722830270000|2024-08-05 03:57:50|4157.1|4151.1|4156.8|4150.8|4157.1|4151.1|4156.8|4150.8|0
1722830300000|2024-08-05 03:58:20|4156.4|4150.4|4156.3|4150.3|4156.4|4150.4|4156.3|4150.3|0
1722830340000|2024-08-05 03:59:00|4156.6|4150.6|4156.3|4150.3|4156.6|4150.6|4156.3|4150.3|0
1722830380000|2024-08-05 03:59:40|4156|4150|4155.1|4149.1|4156|4150|4154.8|4148.8|0
1722830390000|2024-08-05 03:59:50|4154.8|4148.8|4155.8|4149.8|4155.8|4149.8|4154.8|4148.8|0
1722830420000|2024-08-05 04:00:20|4156.1|4150.1|4155.8|4149.8|4156.1|4150.1|4155.8|4149.8|0
1722830440000|2024-08-05 04:00:40|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1722830460000|2024-08-05 04:01:00|4156.6|4150.6|4156.3|4150.3|4156.6|4150.6|4156.3|4150.3|0
1722830500000|2024-08-05 04:01:40|4156.6|4150.6|4156.3|4150.3|4156.6|4150.6|4156.3|4150.3|1
1722830530000|2024-08-05 04:02:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1722830540000|2024-08-05 04:02:20|4156.8|4150.8|4156.3|4150.3|4156.8|4150.8|4156.3|4150.3|0
1722830600000|2024-08-05 04:03:20|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1722830610000|2024-08-05 04:03:30|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1722830620000|2024-08-05 04:03:40|4155.6|4149.6|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|0
1722830660000|2024-08-05 04:04:20|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1722830680000|2024-08-05 04:04:40|4155.1|4149.1|4154.8|4148.8|4155.1|4149.1|4154.8|4148.8|0
1722830720000|2024-08-05 04:05:20|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|0
1722830730000|2024-08-05 04:05:30|4155.1|4149.1|4154.8|4148.8|4155.1|4149.1|4154.8|4148.8|1
1722830740000|2024-08-05 04:05:40|4154.6|4148.6|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1722830750000|2024-08-05 04:05:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1722830760000|2024-08-05 04:06:00|4154.3|4148.3|4154.6|4148.6|4154.6|4148.6|4154.3|4148.3|0
1722830780000|2024-08-05 04:06:20|4154.3|4148.3|4154.3|4148.3|4154.6|4148.6|4154.3|4148.3|0
1722830830000|2024-08-05 04:07:10|||||||||1
1722830960000|2024-08-05 04:09:20|4154.6|4148.6|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|1
1722830970000|2024-08-05 04:09:30|4155.1|4149.1|4154.8|4148.8|4155.1|4149.1|4154.8|4148.8|0
1722830980000|2024-08-05 04:09:40|4155.1|4149.1|4154.8|4148.8|4155.1|4149.1|4154.8|4148.8|0
1722831000000|2024-08-05 04:10:00|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1722831010000|2024-08-05 04:10:10|4154.8|4148.8|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1722831030000|2024-08-05 04:10:30|4154.8|4148.8|4155.1|4149.1|4155.1|4149.1|4154.8|4148.8|0
1722831060000|2024-08-05 04:11:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1722831110000|2024-08-05 04:11:50|4154.4|4148.4|4154.3|4148.3|4154.4|4148.4|4154.3|4148.3|0
1722831130000|2024-08-05 04:12:10|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.2|4148.2|0
1722831140000|2024-08-05 04:12:20|4154.7|4148.7|4155.1|4149.1|4155.1|4149.1|4154.7|4148.7|0
1722831180000|2024-08-05 04:13:00|4154.7|4148.7|4155.1|4149.1|4155.1|4149.1|4154.7|4148.7|0
1722831190000|2024-08-05 04:13:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1722831210000|2024-08-05 04:13:30|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1722831220000|2024-08-05 04:13:40|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1722831280000|2024-08-05 04:14:40|4156.1|4150.1|4156.2|4150.2|4156.2|4150.2|4156.1|4150.1|0
1722831300000|2024-08-05 04:15:00|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.2|4150.2|0
1722831310000|2024-08-05 04:15:10|4156.2|4150.2|4156.2|4150.2|4156.6|4150.6|4156.2|4150.2|0
1722831400000|2024-08-05 04:16:40|4156.6|4150.6|4156.2|4150.2|4156.6|4150.6|4156.2|4150.2|0
1722831410000|2024-08-05 04:16:50|4156.6|4150.6|4156.2|4150.2|4156.6|4150.6|4156.2|4150.2|0
1722831430000|2024-08-05 04:17:10|4156.6|4150.6|4156.2|4150.2|4156.6|4150.6|4156.2|4150.2|0
1722831440000|2024-08-05 04:17:20|4156.6|4150.6|4156.2|4150.2|4156.6|4150.6|4156.2|4150.2|0
1722831450000|2024-08-05 04:17:30|4156.5|4150.5|4157.2|4151.2|4157.2|4151.2|4156.5|4150.5|1
1722831460000|2024-08-05 04:17:40|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1722831470000|2024-08-05 04:17:50|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1722831520000|2024-08-05 04:18:40|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1722831550000|2024-08-05 04:19:10|4156.4|4150.4|4156.2|4150.2|4156.4|4150.4|4156.2|4150.2|0
1722831560000|2024-08-05 04:19:20|4156|4150|4155.2|4149.2|4156|4150|4155.2|4149.2|1
1722831590000|2024-08-05 04:19:50|||||||||1
1722831600000|2024-08-05 04:20:00|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155|4149|2
1722831610000|2024-08-05 04:20:10|4155|4149|4155|4149|4155|4149|4155|4149|0
1722831620000|2024-08-05 04:20:20|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155|4149|0
1722831630000|2024-08-05 04:20:30|4155|4149|4155.2|4149.2|4155.4|4149.4|4155|4149|0
1722831650000|2024-08-05 04:20:50|4154|4148|4154|4148|4154|4148|4154|4148|5
1722831710000|2024-08-05 04:21:50|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1722831730000|2024-08-05 04:22:10|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|1
1722831760000|2024-08-05 04:22:40|4153.1|4147.1|4152.9|4146.9|4153.1|4147.1|4152.9|4146.9|0
1722831780000|2024-08-05 04:23:00|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1722831790000|2024-08-05 04:23:10|4151.5|4145.5|4151.9|4145.9|4151.9|4145.9|4151.5|4145.5|0
1722831820000|2024-08-05 04:23:40|4151.5|4145.5|4151.9|4145.9|4151.9|4145.9|4151.5|4145.5|0
1722831840000|2024-08-05 04:24:00|4151.5|4145.5|4150.5|4144.5|4151.5|4145.5|4150.5|4144.5|4
1722831850000|2024-08-05 04:24:10|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|16
1722831890000|2024-08-05 04:24:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1722831900000|2024-08-05 04:25:00|4152.9|4146.9|4152|4146|4152.9|4146.9|4152|4146|0
1722831910000|2024-08-05 04:25:10|4152.4|4146.4|4152.5|4146.5|4152.9|4146.9|4152.4|4146.4|0
1722831920000|2024-08-05 04:25:20|4152.9|4146.9|4153.2|4147.2|4153.2|4147.2|4152.9|4146.9|0
1722831930000|2024-08-05 04:25:30|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1722831940000|2024-08-05 04:25:40|4152.4|4146.4|4152.7|4146.7|4152.7|4146.7|4152.4|4146.4|0
1722831980000|2024-08-05 04:26:20|4152.4|4146.4|4149.5|4143.5|4152.4|4146.4|4149.5|4143.5|5
1722832000000|2024-08-05 04:26:40|||||||||3
1722832060000|2024-08-05 04:27:40|||||||||2
1722832080000|2024-08-05 04:28:00|4149|4143|4147.5|4141.5|4149.5|4143.5|4147.5|4141.5|9
1722832090000|2024-08-05 04:28:10|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|0
1722832100000|2024-08-05 04:28:20|4146.5|4140.5|4146|4140|4146.5|4140.5|4146|4140|13
1722832120000|2024-08-05 04:28:40|4145.5|4139.5|4145.9|4139.9|4145.9|4139.9|4145.1|4139.1|0
1722832130000|2024-08-05 04:28:50|4145.4|4139.4|4145|4139|4145.4|4139.4|4145|4139|0
1722832140000|2024-08-05 04:29:00|4142.8|4136.8|4143.6|4137.6|4143.6|4137.6|4142.8|4136.8|3
1722832150000|2024-08-05 04:29:10|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1722832160000|2024-08-05 04:29:20|||||||||1
1722832170000|2024-08-05 04:29:30|4144.1|4138.1|4144.3|4138.3|4144.3|4138.3|4143.8|4137.8|0
1722832210000|2024-08-05 04:30:10|4144.8|4138.8|4143.3|4137.3|4144.8|4138.8|4143.3|4137.3|1
1722832220000|2024-08-05 04:30:20|4143.6|4137.6|4144.1|4138.1|4144.1|4138.1|4143.3|4137.3|0
1722832240000|2024-08-05 04:30:40|4143.1|4137.1|4141.8|4135.8|4143.1|4137.1|4141.8|4135.8|1
1722832250000|2024-08-05 04:30:50|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1722832260000|2024-08-05 04:31:00|4140.8|4134.8|4139.1|4133.1|4140.8|4134.8|4139.1|4133.1|0
1722832290000|2024-08-05 04:31:30|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|1
1722832310000|2024-08-05 04:31:50|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1722832320000|2024-08-05 04:32:00|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|2
1722832330000|2024-08-05 04:32:10|4137.5|4131.5|4138|4132|4138|4132|4137.5|4131.5|1
1722832350000|2024-08-05 04:32:30|4138.5|4132.5|4139|4133|4139|4133|4138.5|4132.5|0
1722832360000|2024-08-05 04:32:40|4139.1|4133.1|4139|4133|4139.1|4133.1|4139|4133|0
1722832370000|2024-08-05 04:32:50|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1722832380000|2024-08-05 04:33:00|4138.5|4132.5|4138.1|4132.1|4138.5|4132.5|4138.1|4132.1|1
1722832390000|2024-08-05 04:33:10|4138.5|4132.5|4138.1|4132.1|4138.5|4132.5|4138.1|4132.1|0
1722832410000|2024-08-05 04:33:30|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|0
1722832420000|2024-08-05 04:33:40|4137.5|4131.5|4136.5|4130.5|4137.5|4131.5|4136.5|4130.5|1
1722832430000|2024-08-05 04:33:50|4136|4130|4136|4130|4136|4130|4136|4130|0
1722832470000|2024-08-05 04:34:30|4135.6|4129.6|4136|4130|4136|4130|4135.6|4129.6|0
1722832490000|2024-08-05 04:34:50|4137|4131|4137|4131|4137|4131|4136.6|4130.6|0
1722832500000|2024-08-05 04:35:00|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1722832510000|2024-08-05 04:35:10|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1722832520000|2024-08-05 04:35:20|4136.8|4130.8|4136.1|4130.1|4136.8|4130.8|4136.1|4130.1|4
1722832530000|2024-08-05 04:35:30|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.1|4130.1|0
1722832540000|2024-08-05 04:35:40|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|0
1722832550000|2024-08-05 04:35:50|4136.3|4130.3|4137.1|4131.1|4137.3|4131.3|4136.3|4130.3|0
1722832560000|2024-08-05 04:36:00|4137|4131|4136.6|4130.6|4137.1|4131.1|4136.5|4130.5|1
1722832580000|2024-08-05 04:36:20|4137|4131|4137.1|4131.1|4137.1|4131.1|4137|4131|0
1722832590000|2024-08-05 04:36:30|4137|4131|4136.6|4130.6|4137|4131|4136.3|4130.3|0
1722832610000|2024-08-05 04:36:50|4136.3|4130.3|4136|4130|4136.3|4130.3|4136|4130|0
1722832620000|2024-08-05 04:37:00|4136.1|4130.1|4136|4130|4136.1|4130.1|4136|4130|0
1722832640000|2024-08-05 04:37:20|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1722832650000|2024-08-05 04:37:30|4136|4130|4136|4130|4136|4130|4136|4130|0
1722832670000|2024-08-05 04:37:50|4136.1|4130.1|4136.1|4130.1|4136.3|4130.3|4136.1|4130.1|0
1722832680000|2024-08-05 04:38:00|4137|4131|4137|4131|4137|4131|4136.6|4130.6|0
1722832700000|2024-08-05 04:38:20|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1722832740000|2024-08-05 04:39:00|4137.6|4131.6|4139.1|4133.1|4139.1|4133.1|4137.6|4131.6|0
1722832750000|2024-08-05 04:39:10|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.3|4132.3|0
1722832770000|2024-08-05 04:39:30|4138.3|4132.3|4138.6|4132.6|4138.6|4132.6|4138.3|4132.3|0
1722832790000|2024-08-05 04:39:50|4138.3|4132.3|4138.6|4132.6|4138.6|4132.6|4138.3|4132.3|0
1722832800000|2024-08-05 04:40:00|4139|4133|4139.1|4133.1|4139.1|4133.1|4139|4133|0
1722832810000|2024-08-05 04:40:10|4139.5|4133.5|4139.1|4133.1|4139.5|4133.5|4139.1|4133.1|0
1722832850000|2024-08-05 04:40:50|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|0
1722832860000|2024-08-05 04:41:00|4140.3|4134.3|4140.6|4134.6|4140.6|4134.6|4140.3|4134.3|1
1722832900000|2024-08-05 04:41:40|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1722832920000|2024-08-05 04:42:00|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|0
1722832930000|2024-08-05 04:42:10|4141.1|4135.1|4141.1|4135.1|4141.3|4135.3|4140.8|4134.8|2
1722832980000|2024-08-05 04:43:00|4140.5|4134.5|4139|4133|4140.5|4134.5|4139|4133|1
1722832990000|2024-08-05 04:43:10|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1722833010000|2024-08-05 04:43:30|4139|4133|4138.6|4132.6|4139|4133|4138.6|4132.6|0
1722833060000|2024-08-05 04:44:20|4138.5|4132.5|4137.6|4131.6|4138.5|4132.5|4137.4|4131.4|1
1722833110000|2024-08-05 04:45:10|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1722833130000|2024-08-05 04:45:30|4138|4132|4138.6|4132.6|4138.6|4132.6|4138|4132|1
1722833160000|2024-08-05 04:46:00|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1722833190000|2024-08-05 04:46:30|4138.2|4132.2|4138.6|4132.6|4139|4133|4138.2|4132.2|0
1722833210000|2024-08-05 04:46:50|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1722833220000|2024-08-05 04:47:00|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|0
1722833260000|2024-08-05 04:47:40|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1722833270000|2024-08-05 04:47:50|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1722833290000|2024-08-05 04:48:10|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|0
1722833300000|2024-08-05 04:48:20|4138.1|4132.1|4138.6|4132.6|4138.6|4132.6|4138.1|4132.1|0
1722833310000|2024-08-05 04:48:30|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.1|4132.1|0
1722833320000|2024-08-05 04:48:40|4138.1|4132.1|4138.2|4132.2|4138.2|4132.2|4138.1|4132.1|0
1722833340000|2024-08-05 04:49:00|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1722833360000|2024-08-05 04:49:20|4139|4133|4139.2|4133.2|4139.2|4133.2|4139|4133|0
1722833370000|2024-08-05 04:49:30|4139|4133|4138.6|4132.6|4139|4133|4138.6|4132.6|1
1722833430000|2024-08-05 04:50:30|4138.2|4132.2|4138.1|4132.1|4138.2|4132.2|4138.1|4132.1|0
1722833450000|2024-08-05 04:50:50|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1722833470000|2024-08-05 04:51:10|4138.1|4132.1|4137.2|4131.2|4138.1|4132.1|4137.2|4131.2|0
1722833480000|2024-08-05 04:51:20|4137.6|4131.6|4137.7|4131.7|4137.7|4131.7|4137.6|4131.6|0
1722833510000|2024-08-05 04:51:50|4138.1|4132.1|4137.1|4131.1|4138.1|4132.1|4137.1|4131.1|0
1722833520000|2024-08-05 04:52:00|4137.4|4131.4|4138.1|4132.1|4138.1|4132.1|4137.4|4131.4|0
1722833530000|2024-08-05 04:52:10|4138.5|4132.5|4138.1|4132.1|4138.5|4132.5|4138.1|4132.1|0
1722833600000|2024-08-05 04:53:20|4138.2|4132.2|4138.2|4132.2|4138.6|4132.6|4138.2|4132.2|0
1722833630000|2024-08-05 04:53:50|4138.1|4132.1|4137.1|4131.1|4138.1|4132.1|4136.6|4130.6|1
1722833640000|2024-08-05 04:54:00|4138|4132|4137.2|4131.2|4138|4132|4137.2|4131.2|0
1722833650000|2024-08-05 04:54:10|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1722833670000|2024-08-05 04:54:30|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1722833680000|2024-08-05 04:54:40|4136.1|4130.1|4136.2|4130.2|4136.2|4130.2|4136.1|4130.1|0
1722833690000|2024-08-05 04:54:50|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.2|4130.2|0
1722833700000|2024-08-05 04:55:00|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1722833710000|2024-08-05 04:55:10|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|2
1722833720000|2024-08-05 04:55:20|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.2|4130.2|0
1722833730000|2024-08-05 04:55:30|4136.2|4130.2|4136.2|4130.2|4136.6|4130.6|4136.2|4130.2|0
1722833740000|2024-08-05 04:55:40|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1722833760000|2024-08-05 04:56:00|4136.6|4130.6|4137.1|4131.1|4137.1|4131.1|4136.6|4130.6|0
1722833780000|2024-08-05 04:56:20|4136.7|4130.7|4137.1|4131.1|4137.1|4131.1|4136.7|4130.7|0
1722833810000|2024-08-05 04:56:50|4137.2|4131.2|4137.6|4131.6|4137.6|4131.6|4137.1|4131.1|0
1722833820000|2024-08-05 04:57:00|4137.2|4131.2|4136.6|4130.6|4137.2|4131.2|4136.6|4130.6|1
1722833870000|2024-08-05 04:57:50|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1722833880000|2024-08-05 04:58:00|4136.5|4130.5|4136.6|4130.6|4136.6|4130.6|4136.1|4130.1|0
1722833890000|2024-08-05 04:58:10|4136.2|4130.2|4136.1|4130.1|4136.2|4130.2|4136.1|4130.1|0
1722833900000|2024-08-05 04:58:20|4136.6|4130.6|4136.2|4130.2|4136.6|4130.6|4136.2|4130.2|0
1722833910000|2024-08-05 04:58:30|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.2|4129.2|0
1722833940000|2024-08-05 04:59:00|4135.2|4129.2|4135.1|4129.1|4135.2|4129.2|4135.1|4129.1|0
1722833950000|2024-08-05 04:59:10|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|0
1722833960000|2024-08-05 04:59:20|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|0
1722833980000|2024-08-05 04:59:40|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1722833990000|2024-08-05 04:59:50|4135.2|4129.2|4135.1|4129.1|4135.6|4129.6|4135.1|4129.1|0
1722834020000|2024-08-05 05:00:20|4135.5|4129.5|4135.6|4129.6|4135.6|4129.6|4135.5|4129.5|0
1722834030000|2024-08-05 05:00:30|4135.2|4129.2|4135.1|4129.1|4135.2|4129.2|4135.1|4129.1|0
1722834050000|2024-08-05 05:00:50|4134.7|4128.7|4135.6|4129.6|4136.1|4130.1|4134.7|4128.7|1
1722834060000|2024-08-05 05:01:00|4136|4130|4135.6|4129.6|4136.1|4130.1|4135.6|4129.6|0
1722834110000|2024-08-05 05:01:50|4136|4130|4135.6|4129.6|4136|4130|4135.6|4129.6|0
1722834120000|2024-08-05 05:02:00|4135.5|4129.5|4135.1|4129.1|4135.5|4129.5|4135.1|4129.1|0
1722834160000|2024-08-05 05:02:40|4135.5|4129.5|4135.1|4129.1|4135.5|4129.5|4135.1|4129.1|0
1722834170000|2024-08-05 05:02:50|4135.5|4129.5|4135.1|4129.1|4135.5|4129.5|4135.1|4129.1|0
1722834180000|2024-08-05 05:03:00|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1722834210000|2024-08-05 05:03:30|4135.1|4129.1|4135.1|4129.1|4135.4|4129.4|4135.1|4129.1|1
1722834220000|2024-08-05 05:03:40|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|0
1722834240000|2024-08-05 05:04:00|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1722834260000|2024-08-05 05:04:20|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|1
1722834270000|2024-08-05 05:04:30|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|0
1722834280000|2024-08-05 05:04:40|4135.9|4129.9|4135.1|4129.1|4135.9|4129.9|4135.1|4129.1|0
1722834300000|2024-08-05 05:05:00|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.1|4129.1|0
1722834320000|2024-08-05 05:05:20|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|0
1722834330000|2024-08-05 05:05:30|4135.4|4129.4|4135.1|4129.1|4135.4|4129.4|4135.1|4129.1|0
1722834340000|2024-08-05 05:05:40|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|0
1722834370000|2024-08-05 05:06:10|4134.4|4128.4|4135.1|4129.1|4135.1|4129.1|4134.4|4128.4|1
1722834380000|2024-08-05 05:06:20|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1722834390000|2024-08-05 05:06:30|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|0
1722834410000|2024-08-05 05:06:50|4134.7|4128.7|4133.1|4127.1|4134.7|4128.7|4133.1|4127.1|0
1722834420000|2024-08-05 05:07:00|4132.7|4126.7|4133.1|4127.1|4133.1|4127.1|4132.7|4126.7|0
1722834430000|2024-08-05 05:07:10|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1722834490000|2024-08-05 05:08:10|4132.1|4126.1|4131.2|4125.2|4132.1|4126.1|4131.2|4125.2|0
1722834500000|2024-08-05 05:08:20|4131.6|4125.6|4131.6|4125.6|4131.9|4125.9|4131.6|4125.6|1
1722834520000|2024-08-05 05:08:40|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1722834540000|2024-08-05 05:09:00|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1722834550000|2024-08-05 05:09:10|4132.2|4126.2|4132.6|4126.6|4132.6|4126.6|4132.2|4126.2|0
1722834560000|2024-08-05 05:09:20|4132.9|4126.9|4132.6|4126.6|4132.9|4126.9|4132.2|4126.2|0
1722834580000|2024-08-05 05:09:40|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1722834590000|2024-08-05 05:09:50|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1722834600000|2024-08-05 05:10:00|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1722834610000|2024-08-05 05:10:10|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.2|4126.2|0
1722834620000|2024-08-05 05:10:20|4132.2|4126.2|4132.6|4126.6|4132.6|4126.6|4132.2|4126.2|0
1722834630000|2024-08-05 05:10:30|4132.7|4126.7|4133.1|4127.1|4133.1|4127.1|4132.7|4126.7|0
1722834640000|2024-08-05 05:10:40|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1722834650000|2024-08-05 05:10:50|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1722834660000|2024-08-05 05:11:00|4133.4|4127.4|4134.1|4128.1|4134.1|4128.1|4133.4|4127.4|1
1722834780000|2024-08-05 05:13:00|4134.4|4128.4|4134.1|4128.1|4134.4|4128.4|4134.1|4128.1|0
1722834790000|2024-08-05 05:13:10|4134.4|4128.4|4134.1|4128.1|4134.4|4128.4|4134.1|4128.1|0
1722834800000|2024-08-05 05:13:20|4134.2|4128.2|4134.1|4128.1|4134.7|4128.7|4134.1|4128.1|0
1722834820000|2024-08-05 05:13:40|4134.2|4128.2|4134.6|4128.6|4134.6|4128.6|4134.2|4128.2|0
1722834830000|2024-08-05 05:13:50|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|0
1722834840000|2024-08-05 05:14:00|4134.7|4128.7|4134.2|4128.2|4134.7|4128.7|4134.1|4128.1|0
1722834860000|2024-08-05 05:14:20|4134.1|4128.1|4134.1|4128.1|4134.2|4128.2|4134.1|4128.1|0
1722834880000|2024-08-05 05:14:40|4134.2|4128.2|4133.2|4127.2|4134.2|4128.2|4133.2|4127.2|0
1722834900000|2024-08-05 05:15:00|4133.1|4127.1|4133.6|4127.6|4133.6|4127.6|4133.1|4127.1|0
1722834910000|2024-08-05 05:15:10|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|2
1722834920000|2024-08-05 05:15:20|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1722834950000|2024-08-05 05:15:50|4135.8|4129.8|4136.1|4130.1|4136.1|4130.1|4135.8|4129.8|0
1722834990000|2024-08-05 05:16:30|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|3
1722835000000|2024-08-05 05:16:40|4132.2|4126.2|4132.9|4126.9|4132.9|4126.9|4132.2|4126.2|0
1722835020000|2024-08-05 05:17:00|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1722835060000|2024-08-05 05:17:40|4132.4|4126.4|4132.6|4126.6|4132.6|4126.6|4132.4|4126.4|0
1722835080000|2024-08-05 05:18:00|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.1|4125.1|3
1722835110000|2024-08-05 05:18:30|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|1
1722835120000|2024-08-05 05:18:40|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|1
1722835140000|2024-08-05 05:19:00|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1722835180000|2024-08-05 05:19:40|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1722835190000|2024-08-05 05:19:50|4132.2|4126.2|4132.2|4126.2|4132.6|4126.6|4132.2|4126.2|0
1722835200000|2024-08-05 05:20:00|4132.6|4126.6|4132.2|4126.2|4132.6|4126.6|4132.2|4126.2|0
1722835210000|2024-08-05 05:20:10|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.2|4125.2|0
1722835230000|2024-08-05 05:20:30|4131.9|4125.9|4132.6|4126.6|4132.6|4126.6|4131.9|4125.9|0
1722835250000|2024-08-05 05:20:50|4132.2|4126.2|4132.2|4126.2|4132.6|4126.6|4132.2|4126.2|0
1722835260000|2024-08-05 05:21:00|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1722835270000|2024-08-05 05:21:10|4132.2|4126.2|4132.7|4126.7|4133.1|4127.1|4132.2|4126.2|0
1722835280000|2024-08-05 05:21:20|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1722835290000|2024-08-05 05:21:30|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1722835300000|2024-08-05 05:21:40|4133.1|4127.1|4132.7|4126.7|4133.1|4127.1|4132.7|4126.7|0
1722835310000|2024-08-05 05:21:50|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1722835320000|2024-08-05 05:22:00|4132.2|4126.2|4132.1|4126.1|4132.2|4126.2|4132.1|4126.1|0
1722835350000|2024-08-05 05:22:30|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1722835380000|2024-08-05 05:23:00|4132.7|4126.7|4133.1|4127.1|4133.1|4127.1|4132.7|4126.7|1
1722835440000|2024-08-05 05:24:00|4132.7|4126.7|4133.1|4127.1|4133.1|4127.1|4132.7|4126.7|1
1722835470000|2024-08-05 05:24:30|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.2|4127.2|0
1722835480000|2024-08-05 05:24:40|4133.2|4127.2|4132.6|4126.6|4133.2|4127.2|4132.2|4126.2|0
1722835490000|2024-08-05 05:24:50|4132.2|4126.2|4132.6|4126.6|4132.6|4126.6|4132.2|4126.2|0
1722835500000|2024-08-05 05:25:00|4132.2|4126.2|4132.2|4126.2|4132.6|4126.6|4132.2|4126.2|0
1722835510000|2024-08-05 05:25:10|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1722835570000|2024-08-05 05:26:10|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|0
1722835580000|2024-08-05 05:26:20|4131.9|4125.9|4132.6|4126.6|4132.6|4126.6|4131.9|4125.9|0
1722835590000|2024-08-05 05:26:30|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1722835630000|2024-08-05 05:27:10|4132.1|4126.1|4129.6|4123.6|4132.1|4126.1|4129.6|4123.6|1
1722835640000|2024-08-05 05:27:20|4129.7|4123.7|4128.7|4122.7|4129.7|4123.7|4128.7|4122.7|3
1722835660000|2024-08-05 05:27:40|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|0
1722835680000|2024-08-05 05:28:00|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1722835690000|2024-08-05 05:28:10|4129.2|4123.2|4129.2|4123.2|4129.6|4123.6|4129.2|4123.2|0
1722835700000|2024-08-05 05:28:20|4128.7|4122.7|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|0
1722835710000|2024-08-05 05:28:30|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1722835720000|2024-08-05 05:28:40|4129.7|4123.7|4130.1|4124.1|4130.1|4124.1|4129.7|4123.7|1
1722835740000|2024-08-05 05:29:00|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1722835760000|2024-08-05 05:29:20|4130.6|4124.6|4130.2|4124.2|4130.6|4124.6|4130.2|4124.2|0
1722835780000|2024-08-05 05:29:40|4129.7|4123.7|4129.2|4123.2|4129.7|4123.7|4129.2|4123.2|0
1722835790000|2024-08-05 05:29:50|4128.7|4122.7|4129.5|4123.5|4129.5|4123.5|4128.7|4122.7|2
1722835800000|2024-08-05 05:30:00|4128|4122|4127.2|4121.2|4128|4122|4126|4120|4
1722835810000|2024-08-05 05:30:10|4127|4121|4126.2|4120.2|4127|4121|4126.2|4120.2|0
1722835820000|2024-08-05 05:30:20|4126|4120|4125.2|4119.2|4126|4120|4125.2|4119.2|0
1722835830000|2024-08-05 05:30:30|4125.9|4119.9|4126|4120|4126|4120|4125.9|4119.9|0
1722835840000|2024-08-05 05:30:40|4126.2|4120.2|4126|4120|4126.5|4120.5|4126|4120|0
1722835850000|2024-08-05 05:30:50|4126.4|4120.4|4127.2|4121.2|4127.7|4121.7|4126.4|4120.4|0
1722835860000|2024-08-05 05:31:00|4126.3|4120.3|4126.2|4120.2|4127|4121|4125.5|4119.5|0
1722835870000|2024-08-05 05:31:10|4125.7|4119.7|4126.2|4120.2|4126.2|4120.2|4125.7|4119.7|0
1722835880000|2024-08-05 05:31:20|4126.5|4120.5|4126.2|4120.2|4126.5|4120.5|4126.2|4120.2|0
1722835890000|2024-08-05 05:31:30|4126.7|4120.7|4126.5|4120.5|4126.7|4120.7|4126.5|4120.5|0
1722835900000|2024-08-05 05:31:40|4126.2|4120.2|4127.5|4121.5|4128|4122|4126.2|4120.2|0
1722835910000|2024-08-05 05:31:50|4128|4122|4127.2|4121.2|4128|4122|4127.2|4121.2|1
1722835940000|2024-08-05 05:32:20|4126.9|4120.9|4127.2|4121.2|4127.7|4121.7|4126.9|4120.9|0
1722835950000|2024-08-05 05:32:30|4126.7|4120.7|4126.5|4120.5|4127|4121|4126.5|4120.5|0
1722835960000|2024-08-05 05:32:40|4126.9|4120.9|4127.2|4121.2|4127.2|4121.2|4126.9|4120.9|0
1722835970000|2024-08-05 05:32:50|4128.3|4122.3|4129|4123|4129|4123|4128|4122|1
1722835980000|2024-08-05 05:33:00|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128|4122|0
1722835990000|2024-08-05 05:33:10|4128.5|4122.5|4127.2|4121.2|4128.5|4122.5|4127.2|4121.2|0
1722836000000|2024-08-05 05:33:20|4127.5|4121.5|4126.2|4120.2|4127.5|4121.5|4126.2|4120.2|0
1722836010000|2024-08-05 05:33:30|4125|4119|4125|4119|4125.4|4119.4|4125|4119|0
1722836020000|2024-08-05 05:33:40|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|0
1722836040000|2024-08-05 05:34:00|4124|4118|4123.7|4117.7|4124.2|4118.2|4123.7|4117.7|0
1722836050000|2024-08-05 05:34:10|4124.2|4118.2|4125|4119|4125|4119|4124.2|4118.2|0
1722836060000|2024-08-05 05:34:20|4125.2|4119.2|4124.5|4118.5|4125.2|4119.2|4124.5|4118.5|0
1722836070000|2024-08-05 05:34:30|4124.7|4118.7|4124.2|4118.2|4125|4119|4124.2|4118.2|0
1722836080000|2024-08-05 05:34:40|4124.5|4118.5|4124.7|4118.7|4124.7|4118.7|4124.5|4118.5|0
1722836090000|2024-08-05 05:34:50|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124|4118|0
1722836100000|2024-08-05 05:35:00|4124|4118|4123.7|4117.7|4124|4118|4123.7|4117.7|0
1722836110000|2024-08-05 05:35:10|4124|4118|4124|4118|4124|4118|4124|4118|0
1722836120000|2024-08-05 05:35:20|4123.7|4117.7|4124.2|4118.2|4124.7|4118.7|4123.7|4117.7|0
1722836140000|2024-08-05 05:35:40|4124.9|4118.9|4124.7|4118.7|4125.2|4119.2|4124.2|4118.2|0
1722836150000|2024-08-05 05:35:50|4125|4119|4124.7|4118.7|4125|4119|4124.7|4118.7|0
1722836160000|2024-08-05 05:36:00|4125|4119|4125.2|4119.2|4125.2|4119.2|4124.7|4118.7|0
1722836170000|2024-08-05 05:36:10|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|0
1722836180000|2024-08-05 05:36:20|4125|4119|4125|4119|4125|4119|4125|4119|0
1722836190000|2024-08-05 05:36:30|4124.7|4118.7|4125.7|4119.7|4125.7|4119.7|4124.7|4118.7|0
1722836200000|2024-08-05 05:36:40|4126|4120|4125.7|4119.7|4126|4120|4125.7|4119.7|0
1722836230000|2024-08-05 05:37:10|4126|4120|4126|4120|4126|4120|4126|4120|0
1722836240000|2024-08-05 05:37:20|4125.7|4119.7|4124.5|4118.5|4125.7|4119.7|4124.5|4118.5|0
1722836250000|2024-08-05 05:37:30|4124.2|4118.2|4124.2|4118.2|4125.2|4119.2|4124.2|4118.2|1
1722836260000|2024-08-05 05:37:40|4124.5|4118.5|4125|4119|4125|4119|4124.5|4118.5|0
1722836270000|2024-08-05 05:37:50|4124.7|4118.7|4125|4119|4125|4119|4124.5|4118.5|0
1722836280000|2024-08-05 05:38:00|4125.2|4119.2|4127|4121|4127|4121|4125.2|4119.2|1
1722836290000|2024-08-05 05:38:10|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.2|4120.2|0
1722836300000|2024-08-05 05:38:20|4127|4121|4127.5|4121.5|4127.5|4121.5|4127|4121|0
1722836310000|2024-08-05 05:38:30|4127.9|4121.9|4127.5|4121.5|4128|4122|4127.5|4121.5|0
1722836320000|2024-08-05 05:38:40|4127.9|4121.9|4128|4122|4128|4122|4127.5|4121.5|0
1722836330000|2024-08-05 05:38:50|4129|4123|4129|4123|4129|4123|4129|4123|0
1722836340000|2024-08-05 05:39:00|4128.5|4122.5|4128.2|4122.2|4128.5|4122.5|4128.2|4122.2|0
1722836350000|2024-08-05 05:39:10|4128|4122|4127.2|4121.2|4128|4122|4127.2|4121.2|0
1722836370000|2024-08-05 05:39:30|4126.2|4120.2|4127.2|4121.2|4127.2|4121.2|4126.2|4120.2|0
1722836380000|2024-08-05 05:39:40|4127.5|4121.5|4129|4123|4129|4123|4127.2|4121.2|1
1722836390000|2024-08-05 05:39:50|4129.4|4123.4|4129.9|4123.9|4130.2|4124.2|4129.4|4123.4|0
1722836400000|2024-08-05 05:40:00|4130.4|4124.4|4130.2|4124.2|4130.4|4124.4|4130.2|4124.2|0
1722836410000|2024-08-05 05:40:10|4130.5|4124.5|4130|4124|4130.9|4124.9|4130|4124|0
1722836440000|2024-08-05 05:40:40|4129.9|4123.9|4129.5|4123.5|4129.9|4123.9|4129|4123|0
1722836450000|2024-08-05 05:40:50|4129.9|4123.9|4130.2|4124.2|4130.5|4124.5|4129.9|4123.9|0
1722836460000|2024-08-05 05:41:00|4130.5|4124.5|4130.7|4124.7|4132|4126|4130.5|4124.5|0
1722836470000|2024-08-05 05:41:10|4130.8|4124.8|4129.5|4123.5|4131.2|4125.2|4129.5|4123.5|1
1722836480000|2024-08-05 05:41:20|4129|4123|4129.2|4123.2|4129.9|4123.9|4129|4123|0
1722836490000|2024-08-05 05:41:30|4129|4123|4127.2|4121.2|4129|4123|4127.2|4121.2|0
1722836500000|2024-08-05 05:41:40|4127|4121|4128.5|4122.5|4129.2|4123.2|4127|4121|0
1722836510000|2024-08-05 05:41:50|4128.9|4122.9|4129.9|4123.9|4129.9|4123.9|4128.9|4122.9|0
1722836520000|2024-08-05 05:42:00|4129.5|4123.5|4130.7|4124.7|4130.7|4124.7|4129.5|4123.5|0
1722836530000|2024-08-05 05:42:10|4131|4125|4130.7|4124.7|4131.2|4125.2|4130.7|4124.7|0
1722836540000|2024-08-05 05:42:20|4131|4125|4129.2|4123.2|4131|4125|4129.2|4123.2|1
1722836550000|2024-08-05 05:42:30|4128.7|4122.7|4128.2|4122.2|4128.7|4122.7|4128.2|4122.2|0
1722836560000|2024-08-05 05:42:40|4128.5|4122.5|4127.7|4121.7|4128.5|4122.5|4127.5|4121.5|0
1722836570000|2024-08-05 05:42:50|4128|4122|4127.5|4121.5|4128.5|4122.5|4127.5|4121.5|0
1722836580000|2024-08-05 05:43:00|4128|4122|4127.5|4121.5|4128|4122|4127.5|4121.5|0
1722836590000|2024-08-05 05:43:10|4128|4122|4129.9|4123.9|4129.9|4123.9|4128|4122|1
1722836600000|2024-08-05 05:43:20|4130|4124|4130|4124|4130|4124|4130|4124|0
1722836610000|2024-08-05 05:43:30|4130.5|4124.5|4130.2|4124.2|4130.5|4124.5|4129.7|4123.7|0
1722836620000|2024-08-05 05:43:40|4130.5|4124.5|4130.2|4124.2|4130.5|4124.5|4130|4124|0
1722836630000|2024-08-05 05:43:50|4129.7|4123.7|4129.4|4123.4|4129.7|4123.7|4129.4|4123.4|0
1722836640000|2024-08-05 05:44:00|4129.5|4123.5|4129.5|4123.5|4130|4124|4129|4123|3
1722836650000|2024-08-05 05:44:10|4129.7|4123.7|4129.2|4123.2|4129.7|4123.7|4128.7|4122.7|0
1722836660000|2024-08-05 05:44:20|4128.7|4122.7|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|0
1722836670000|2024-08-05 05:44:30|4128.7|4122.7|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|0
1722836680000|2024-08-05 05:44:40|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|0
1722836690000|2024-08-05 05:44:50|4129.5|4123.5|4129.2|4123.2|4129.5|4123.5|4129.2|4123.2|1
1722836700000|2024-08-05 05:45:00|4129|4123|4129|4123|4129.2|4123.2|4128.5|4122.5|0
1722836710000|2024-08-05 05:45:10|4128.9|4122.9|4127.2|4121.2|4129|4123|4127|4121|0
1722836720000|2024-08-05 05:45:20|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1722836730000|2024-08-05 05:45:30|4126.3|4120.3|4126|4120|4127|4121|4125.5|4119.5|0
1722836740000|2024-08-05 05:45:40|4126.2|4120.2|4126|4120|4126.2|4120.2|4125.9|4119.9|0
1722836750000|2024-08-05 05:45:50|4126.2|4120.2|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|0
1722836760000|2024-08-05 05:46:00|4126.5|4120.5|4126.2|4120.2|4127|4121|4126.2|4120.2|0
1722836770000|2024-08-05 05:46:10|4125.5|4119.5|4126.2|4120.2|4126.2|4120.2|4125.5|4119.5|0
1722836780000|2024-08-05 05:46:20|4126|4120|4124.5|4118.5|4126|4120|4124.5|4118.5|0
1722836790000|2024-08-05 05:46:30|4124.9|4118.9|4124.9|4118.9|4125|4119|4124.5|4118.5|0
1722836800000|2024-08-05 05:46:40|4124.5|4118.5|4124.9|4118.9|4124.9|4118.9|4124.2|4118.2|1
1722836810000|2024-08-05 05:46:50|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1722836820000|2024-08-05 05:47:00|4124.2|4118.2|4124|4118|4124.2|4118.2|4123.5|4117.5|1
1722836830000|2024-08-05 05:47:10|4123.9|4117.9|4124|4118|4124|4118|4123.9|4117.9|0
1722836860000|2024-08-05 05:47:40|4124.9|4118.9|4124.5|4118.5|4124.9|4118.9|4124.5|4118.5|0
1722836870000|2024-08-05 05:47:50|4124.9|4118.9|4124.5|4118.5|4125|4119|4124.5|4118.5|0
1722836880000|2024-08-05 05:48:00|4125|4119|4124.5|4118.5|4125|4119|4124.2|4118.2|0
1722836920000|2024-08-05 05:48:40|4124.7|4118.7|4125|4119|4125|4119|4124.5|4118.5|0
1722836930000|2024-08-05 05:48:50|4124.7|4118.7|4125.9|4119.9|4125.9|4119.9|4124.5|4118.5|0
1722836940000|2024-08-05 05:49:00|4125.5|4119.5|4127.2|4121.2|4127.5|4121.5|4125.5|4119.5|1
1722836950000|2024-08-05 05:49:10|4126.8|4120.8|4127|4121|4127|4121|4126.7|4120.7|0
1722836960000|2024-08-05 05:49:20|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1722836970000|2024-08-05 05:49:30|4127|4121|4125.2|4119.2|4127|4121|4125.2|4119.2|1
1722836990000|2024-08-05 05:49:50|4125.5|4119.5|4125.9|4119.9|4125.9|4119.9|4125.5|4119.5|0
1722837000000|2024-08-05 05:50:00|4125.4|4119.4|4125.2|4119.2|4125.4|4119.4|4125.2|4119.2|0
1722837010000|2024-08-05 05:50:10|4125.9|4119.9|4126|4120|4126|4120|4125.2|4119.2|0
1722837020000|2024-08-05 05:50:20|4125.5|4119.5|4125.2|4119.2|4126|4120|4125.2|4119.2|0
1722837030000|2024-08-05 05:50:30|4125.9|4119.9|4125.2|4119.2|4126|4120|4125.2|4119.2|0
1722837040000|2024-08-05 05:50:40|4125.5|4119.5|4125.2|4119.2|4126|4120|4125.2|4119.2|0
1722837050000|2024-08-05 05:50:50|4125.5|4119.5|4125.2|4119.2|4125.9|4119.9|4125.2|4119.2|0
1722837060000|2024-08-05 05:51:00|4125.9|4119.9|4125|4119|4125.9|4119.9|4125|4119|0
1722837080000|2024-08-05 05:51:20|4126|4120|4125.7|4119.7|4126.2|4120.2|4125.7|4119.7|0
1722837090000|2024-08-05 05:51:30|4126|4120|4127.5|4121.5|4127.5|4121.5|4125.7|4119.7|0
1722837100000|2024-08-05 05:51:40|4127.7|4121.7|4128|4122|4128|4122|4127.2|4121.2|0
1722837110000|2024-08-05 05:51:50|4127.7|4121.7|4128|4122|4128|4122|4127.7|4121.7|0
1722837120000|2024-08-05 05:52:00|4127.7|4121.7|4127.2|4121.2|4127.7|4121.7|4127.2|4121.2|0
1722837130000|2024-08-05 05:52:10|4127.5|4121.5|4127.7|4121.7|4128.2|4122.2|4127.5|4121.5|0
1722837140000|2024-08-05 05:52:20|4127.8|4121.8|4128|4122|4128.2|4122.2|4127.7|4121.7|1
1722837150000|2024-08-05 05:52:30|4127.7|4121.7|4127|4121|4128|4122|4127|4121|0
1722837160000|2024-08-05 05:52:40|4126.7|4120.7|4126.5|4120.5|4126.7|4120.7|4126.5|4120.5|0
1722837170000|2024-08-05 05:52:50|4126.7|4120.7|4126.7|4120.7|4127|4121|4126.7|4120.7|0
1722837180000|2024-08-05 05:53:00|4125.9|4119.9|4126.5|4120.5|4126.7|4120.7|4125.7|4119.7|0
1722837190000|2024-08-05 05:53:10|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|1
1722837200000|2024-08-05 05:53:20|4126|4120|4124.2|4118.2|4126|4120|4123.7|4117.7|31
1722837210000|2024-08-05 05:53:30|4123.8|4117.8|4124|4118|4124|4118|4123.7|4117.7|0
1722837220000|2024-08-05 05:53:40|4123.8|4117.8|4123.7|4117.7|4124|4118|4123.3|4117.3|3
1722837230000|2024-08-05 05:53:50|4124|4118|4124.2|4118.2|4124.2|4118.2|4124|4118|0
1722837240000|2024-08-05 05:54:00|4124.7|4118.7|4125.2|4119.2|4126|4120|4124.7|4118.7|0
1722837260000|2024-08-05 05:54:20|4125|4119|4125.2|4119.2|4125.2|4119.2|4125|4119|0
1722837270000|2024-08-05 05:54:30|4126|4120|4125.2|4119.2|4126|4120|4125|4119|0
1722837280000|2024-08-05 05:54:40|4125.3|4119.3|4125.2|4119.2|4126|4120|4125.2|4119.2|0
1722837290000|2024-08-05 05:54:50|4124.8|4118.8|4125.2|4119.2|4125.2|4119.2|4124.7|4118.7|0
1722837300000|2024-08-05 05:55:00|4125|4119|4124.5|4118.5|4125|4119|4124.2|4118.2|0
1722837310000|2024-08-05 05:55:10|4124.9|4118.9|4124.7|4118.7|4125|4119|4124.7|4118.7|0
1722837320000|2024-08-05 05:55:20|4125|4119|4125.2|4119.2|4125.9|4119.9|4124.5|4118.5|0
1722837350000|2024-08-05 05:55:50|4125.5|4119.5|4126.2|4120.2|4126.2|4120.2|4125.5|4119.5|0
1722837360000|2024-08-05 05:56:00|4126.5|4120.5|4126.2|4120.2|4127|4121|4126.2|4120.2|0
1722837370000|2024-08-05 05:56:10|4126.7|4120.7|4126.2|4120.2|4126.7|4120.7|4125.7|4119.7|2
1722837380000|2024-08-05 05:56:20|4127|4121|4127.2|4121.2|4127.2|4121.2|4127|4121|0
1722837400000|2024-08-05 05:56:40|4126.6|4120.6|4127.1|4121.1|4127.1|4121.1|4126.6|4120.6|0
1722837410000|2024-08-05 05:56:50|4126.8|4120.8|4127.1|4121.1|4127.1|4121.1|4126.6|4120.6|0
1722837420000|2024-08-05 05:57:00|4126.6|4120.6|4127.1|4121.1|4127.1|4121.1|4126.6|4120.6|0
1722837430000|2024-08-05 05:57:10|4126.6|4120.6|4127.1|4121.1|4127.5|4121.5|4126.6|4120.6|0
1722837440000|2024-08-05 05:57:20|4127.5|4121.5|4127.1|4121.1|4127.5|4121.5|4126.6|4120.6|0
1722837450000|2024-08-05 05:57:30|4127.9|4121.9|4125.1|4119.1|4128.1|4122.1|4124.6|4118.6|1
1722837460000|2024-08-05 05:57:40|4124.6|4118.6|4125.5|4119.5|4125.5|4119.5|4124.6|4118.6|0
1722837470000|2024-08-05 05:57:50|4125.1|4119.1|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|0
1722837480000|2024-08-05 05:58:00|4125.5|4119.5|4126.1|4120.1|4126.5|4120.5|4125.5|4119.5|0
1722837500000|2024-08-05 05:58:20|4125.8|4119.8|4125.1|4119.1|4125.8|4119.8|4125.1|4119.1|0
1722837510000|2024-08-05 05:58:30|4125.5|4119.5|4125.6|4119.6|4126|4120|4125.5|4119.5|0
1722837520000|2024-08-05 05:58:40|4125.1|4119.1|4125.1|4119.1|4125.5|4119.5|4124.8|4118.8|0
1722837530000|2024-08-05 05:58:50|4124.8|4118.8|4125.5|4119.5|4125.5|4119.5|4124.8|4118.8|0
1722837540000|2024-08-05 05:59:00|4125.9|4119.9|4127|4121|4127|4121|4125.9|4119.9|0
1722837550000|2024-08-05 05:59:10|4126.5|4120.5|4126.1|4120.1|4126.5|4120.5|4126.1|4120.1|0
1722837580000|2024-08-05 05:59:40|4125.8|4119.8|4124.5|4118.5|4125.8|4119.8|4124.5|4118.5|0
1722837590000|2024-08-05 05:59:50|4125.1|4119.1|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|0
1722837600000|2024-08-05 06:00:00|4124.5|4118.5|4124.1|4118.1|4124.5|4118.5|4124.1|4118.1|1
1722837610000|2024-08-05 06:00:10|4124|4118|4123.5|4117.5|4124|4118|4123.5|4117.5|0
1722837620000|2024-08-05 06:00:20|4123.9|4117.9|4124.1|4118.1|4124.5|4118.5|4123.9|4117.9|0
1722837630000|2024-08-05 06:00:30|4124.5|4118.5|4124.1|4118.1|4124.5|4118.5|4124.1|4118.1|1
1722837640000|2024-08-05 06:00:40|4124.5|4118.5|4123.6|4117.6|4124.5|4118.5|4123.6|4117.6|0
1722837650000|2024-08-05 06:00:50|4124|4118|4123.6|4117.6|4124|4118|4123.6|4117.6|0
1722837660000|2024-08-05 06:01:00|4123.5|4117.5|4123.6|4117.6|4124.1|4118.1|4123.5|4117.5|0
1722837670000|2024-08-05 06:01:10|4124|4118|4124|4118|4124.1|4118.1|4123.6|4117.6|0
1722837680000|2024-08-05 06:01:20|4123.6|4117.6|4123|4117|4124|4118|4122.6|4116.6|24
1722837690000|2024-08-05 06:01:30|4122.6|4116.6|4121.6|4115.6|4122.6|4116.6|4121.6|4115.6|3
1722837700000|2024-08-05 06:01:40|4121.3|4115.3|4121|4115|4121.6|4115.6|4120.6|4114.6|1
1722837710000|2024-08-05 06:01:50|4120.6|4114.6|4121.5|4115.5|4121.6|4115.6|4120.6|4114.6|2
1722837720000|2024-08-05 06:02:00|4121.1|4115.1|4121.1|4115.1|4122.4|4116.4|4121.1|4115.1|0
1722837730000|2024-08-05 06:02:10|4120.6|4114.6|4121.5|4115.5|4121.9|4115.9|4120.6|4114.6|5
1722837740000|2024-08-05 06:02:20|4121.1|4115.1|4121.5|4115.5|4121.5|4115.5|4121|4115|0
1722837750000|2024-08-05 06:02:30|4121.1|4115.1|4123.5|4117.5|4123.5|4117.5|4121.1|4115.1|0
1722837760000|2024-08-05 06:02:40|4123.1|4117.1|4123.5|4117.5|4123.5|4117.5|4123|4117|0
1722837770000|2024-08-05 06:02:50|4123.1|4117.1|4123.5|4117.5|4123.9|4117.9|4122.5|4116.5|0
1722837780000|2024-08-05 06:03:00|4123.1|4117.1|4122|4116|4123.5|4117.5|4122|4116|0
1722837790000|2024-08-05 06:03:10|4121.6|4115.6|4121.5|4115.5|4122.4|4116.4|4121.5|4115.5|0
1722837800000|2024-08-05 06:03:20|4121.4|4115.4|4121|4115|4121.9|4115.9|4120.6|4114.6|0
1722837810000|2024-08-05 06:03:30|4120.5|4114.5|4120.6|4114.6|4121|4115|4120.1|4114.1|0
1722837820000|2024-08-05 06:03:40|4121|4115|4122|4116|4122|4116|4121|4115|0
1722837830000|2024-08-05 06:03:50|4121.6|4115.6|4122.4|4116.4|4122.4|4116.4|4121.6|4115.6|0
1722837840000|2024-08-05 06:04:00|4122.9|4116.9|4124.1|4118.1|4124.5|4118.5|4122.9|4116.9|0
1722837850000|2024-08-05 06:04:10|4124.5|4118.5|4123.1|4117.1|4124.5|4118.5|4123.1|4117.1|0
1722837860000|2024-08-05 06:04:20|4123|4117|4123|4117|4123|4117|4122.5|4116.5|0
1722837870000|2024-08-05 06:04:30|4123.5|4117.5|4124.1|4118.1|4124.5|4118.5|4123|4117|1
1722837880000|2024-08-05 06:04:40|4124|4118|4123.4|4117.4|4124|4118|4123|4117|0
1722837890000|2024-08-05 06:04:50|4123.1|4117.1|4121.9|4115.9|4123.5|4117.5|4121.5|4115.5|1
1722837900000|2024-08-05 06:05:00|4121.5|4115.5|4122.9|4116.9|4122.9|4116.9|4121.5|4115.5|0
1722837910000|2024-08-05 06:05:10|4122.5|4116.5|4122.5|4116.5|4122.9|4116.9|4120.1|4114.1|52
1722837920000|2024-08-05 06:05:20|4122.1|4116.1|4122.1|4116.1|4122.5|4116.5|4121.8|4115.8|0
1722837930000|2024-08-05 06:05:30|4122.5|4116.5|4120|4114|4122.5|4116.5|4119.6|4113.6|0
1722837940000|2024-08-05 06:05:40|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4119.8|4113.8|0
1722837950000|2024-08-05 06:05:50|4119.8|4113.8|4119.5|4113.5|4120.1|4114.1|4119.5|4113.5|0
1722837960000|2024-08-05 06:06:00|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|0
1722837970000|2024-08-05 06:06:10|4119.5|4113.5|4119.5|4113.5|4120.1|4114.1|4119.5|4113.5|0
1722837980000|2024-08-05 06:06:20|4119.9|4113.9|4120.5|4114.5|4120.5|4114.5|4119.5|4113.5|0
1722837990000|2024-08-05 06:06:30|4120.1|4114.1|4120.5|4114.5|4120.5|4114.5|4120.1|4114.1|0
1722838000000|2024-08-05 06:06:40|4120.9|4114.9|4119.5|4113.5|4121|4115|4119.5|4113.5|0
1722838010000|2024-08-05 06:06:50|4119.9|4113.9|4120.1|4114.1|4120.5|4114.5|4119.9|4113.9|0
1722838020000|2024-08-05 06:07:00|4120.5|4114.5|4120.1|4114.1|4121.1|4115.1|4120|4114|0
1722838030000|2024-08-05 06:07:10|4120|4114|4119|4113|4120.1|4114.1|4119|4113|0
1722838050000|2024-08-05 06:07:30|4119.1|4113.1|4119.1|4113.1|4119.9|4113.9|4119.1|4113.1|0
1722838060000|2024-08-05 06:07:40|4119.5|4113.5|4119.1|4113.1|4119.5|4113.5|4119.1|4113.1|0
1722838080000|2024-08-05 06:08:00|4119.6|4113.6|4121.1|4115.1|4122|4116|4119.6|4113.6|0
1722838090000|2024-08-05 06:08:10|4121|4115|4121.5|4115.5|4121.5|4115.5|4120.6|4114.6|0
1722838100000|2024-08-05 06:08:20|4122|4116|4122.1|4116.1|4122.1|4116.1|4121.6|4115.6|0
1722838110000|2024-08-05 06:08:30|4121.1|4115.1|4119.6|4113.6|4121.1|4115.1|4119.3|4113.3|4
1722838120000|2024-08-05 06:08:40|4119.3|4113.3|4119.3|4113.3|4119.8|4113.8|4119.1|4113.1|0
1722838130000|2024-08-05 06:08:50|4119.1|4113.1|4119.3|4113.3|4119.3|4113.3|4118.6|4112.6|0
1722838140000|2024-08-05 06:09:00|4119.6|4113.6|4119|4113|4119.6|4113.6|4119|4113|0
1722838160000|2024-08-05 06:09:20|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|0
1722838170000|2024-08-05 06:09:30|4119.9|4113.9|4119.9|4113.9|4120.7|4114.7|4119.9|4113.9|3
1722838180000|2024-08-05 06:09:40|4119.5|4113.5|4118.6|4112.6|4119.5|4113.5|4118.6|4112.6|0
1722838190000|2024-08-05 06:09:50|4119|4113|4119.4|4113.4|4119.4|4113.4|4118|4112|3
1722838200000|2024-08-05 06:10:00|4119.7|4113.7|4119.9|4113.9|4120.4|4114.4|4119.7|4113.7|1
1722838220000|2024-08-05 06:10:20|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|0
1722838230000|2024-08-05 06:10:30|4119.9|4113.9|4120.4|4114.4|4120.4|4114.4|4119.9|4113.9|1
1722838240000|2024-08-05 06:10:40|4120|4114|4119.9|4113.9|4120.4|4114.4|4119.9|4113.9|0
1722838250000|2024-08-05 06:10:50|4119.4|4113.4|4119.7|4113.7|4119.7|4113.7|4119.4|4113.4|0
1722838260000|2024-08-05 06:11:00|4120.4|4114.4|4120|4114|4120.4|4114.4|4120|4114|0
1722838270000|2024-08-05 06:11:10|4119.5|4113.5|4119.4|4113.4|4119.9|4113.9|4119.2|4113.2|9
1722838280000|2024-08-05 06:11:20|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1722838290000|2024-08-05 06:11:30|4119.1|4113.1|4119.7|4113.7|4119.7|4113.7|4119.1|4113.1|3
1722838310000|2024-08-05 06:11:50|4120.2|4114.2|4120.7|4114.7|4120.7|4114.7|4120.2|4114.2|0
1722838320000|2024-08-05 06:12:00|4120.4|4114.4|4119.9|4113.9|4120.4|4114.4|4119.7|4113.7|0
1722838330000|2024-08-05 06:12:10|4120.2|4114.2|4120.7|4114.7|4120.7|4114.7|4120.2|4114.2|0
1722838340000|2024-08-05 06:12:20|4120.4|4114.4|4119.9|4113.9|4120.7|4114.7|4119.9|4113.9|0
1722838350000|2024-08-05 06:12:30|4119.7|4113.7|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|0
1722838360000|2024-08-05 06:12:40|4120.4|4114.4|4120.7|4114.7|4120.7|4114.7|4120.4|4114.4|0
1722838370000|2024-08-05 06:12:50|4120.9|4114.9|4119.9|4113.9|4120.9|4114.9|4119.9|4113.9|0
1722838380000|2024-08-05 06:13:00|4119.5|4113.5|4120.2|4114.2|4120.2|4114.2|4119.5|4113.5|1
1722838390000|2024-08-05 06:13:10|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|4119.7|4113.7|0
1722838400000|2024-08-05 06:13:20|4119.3|4113.3|4119.7|4113.7|4119.7|4113.7|4119.3|4113.3|0
1722838410000|2024-08-05 06:13:30|4119.3|4113.3|4119.6|4113.6|4119.7|4113.7|4119.2|4113.2|0
1722838420000|2024-08-05 06:13:40|4119.2|4113.2|4119.6|4113.6|4119.6|4113.6|4119.2|4113.2|0
1722838430000|2024-08-05 06:13:50|4119.2|4113.2|4119.6|4113.6|4119.6|4113.6|4119.2|4113.2|0
1722838440000|2024-08-05 06:14:00|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1722838450000|2024-08-05 06:14:10|4119.7|4113.7|4119.8|4113.8|4119.8|4113.8|4119.7|4113.7|0
1722838460000|2024-08-05 06:14:20|4119.5|4113.5|4119.8|4113.8|4119.8|4113.8|4119.3|4113.3|0
1722838470000|2024-08-05 06:14:30|4120.2|4114.2|4119.3|4113.3|4120.2|4114.2|4119.3|4113.3|0
1722838480000|2024-08-05 06:14:40|4119.5|4113.5|4119.3|4113.3|4119.5|4113.5|4119.3|4113.3|0
1722838490000|2024-08-05 06:14:50|4118|4112|4118.3|4112.3|4118.3|4112.3|4118|4112|3
1722838500000|2024-08-05 06:15:00|4118.7|4112.7|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|0
1722838560000|2024-08-05 06:16:00|4118.5|4112.5|4120.7|4114.7|4120.7|4114.7|4118.5|4112.5|2
1722838570000|2024-08-05 06:16:10|4120.8|4114.8|4120.7|4114.7|4120.8|4114.8|4120.7|4114.7|0
1722838590000|2024-08-05 06:16:30|4120|4114|4120.3|4114.3|4120.7|4114.7|4120|4114|1
1722838600000|2024-08-05 06:16:40|4120|4114|4120|4114|4120.3|4114.3|4120|4114|0
1722838610000|2024-08-05 06:16:50|4120.3|4114.3|4120|4114|4120.3|4114.3|4120|4114|0
1722838620000|2024-08-05 06:17:00|4120.3|4114.3|4120|4114|4120.3|4114.3|4120|4114|0
1722838630000|2024-08-05 06:17:10|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120|4114|0
1722838640000|2024-08-05 06:17:20|4120|4114|4120.3|4114.3|4120.7|4114.7|4119.5|4113.5|0
1722838650000|2024-08-05 06:17:30|4120|4114|4120.3|4114.3|4120.3|4114.3|4120|4114|0
1722838660000|2024-08-05 06:17:40|4120.7|4114.7|4119.8|4113.8|4120.8|4114.8|4119.8|4113.8|0
1722838670000|2024-08-05 06:17:50|4120|4114|4120|4114|4120|4114|4120|4114|0
1722838680000|2024-08-05 06:18:00|4120.7|4114.7|4120.7|4114.7|4121.2|4115.2|4120.7|4114.7|1
1722838690000|2024-08-05 06:18:10|4120.8|4114.8|4119.8|4113.8|4121.1|4115.1|4119.8|4113.8|0
1722838700000|2024-08-05 06:18:20|4119.5|4113.5|4119.2|4113.2|4119.5|4113.5|4119.2|4113.2|1
1722838710000|2024-08-05 06:18:30|4119.1|4113.1|4119.2|4113.2|4119.2|4113.2|4119.1|4113.1|6
1722838730000|2024-08-05 06:18:50|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|0
1722838740000|2024-08-05 06:19:00|4119.7|4113.7|4119.8|4113.8|4119.8|4113.8|4119.7|4113.7|0
1722838750000|2024-08-05 06:19:10|4119.7|4113.7|4119.8|4113.8|4120.2|4114.2|4119.7|4113.7|0
1722838760000|2024-08-05 06:19:20|4120.2|4114.2|4120.6|4114.6|4120.7|4114.7|4119.8|4113.8|1
1722838770000|2024-08-05 06:19:30|4120.7|4114.7|4120.7|4114.7|4120.8|4114.8|4120.7|4114.7|0
1722838780000|2024-08-05 06:19:40|4120.8|4114.8|4120.7|4114.7|4120.8|4114.8|4120.7|4114.7|0
1722838790000|2024-08-05 06:19:50|4121.1|4115.1|4120.7|4114.7|4121.1|4115.1|4120.7|4114.7|0
1722838810000|2024-08-05 06:20:10|4121.1|4115.1|4121.2|4115.2|4121.7|4115.7|4121.1|4115.1|0
1722838820000|2024-08-05 06:20:20|4121.7|4115.7|4121.3|4115.3|4121.7|4115.7|4121.3|4115.3|0
1722838830000|2024-08-05 06:20:30|4121.7|4115.7|4122.2|4116.2|4122.6|4116.6|4121.7|4115.7|0
1722838840000|2024-08-05 06:20:40|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|2
1722838850000|2024-08-05 06:20:50|4121.2|4115.2|4120.7|4114.7|4121.2|4115.2|4120.7|4114.7|0
1722838860000|2024-08-05 06:21:00|4120.8|4114.8|4120.7|4114.7|4120.8|4114.8|4120.7|4114.7|0
1722838880000|2024-08-05 06:21:20|4120.6|4114.6|4119.8|4113.8|4120.6|4114.6|4119.8|4113.8|0
1722838890000|2024-08-05 06:21:30|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1722838900000|2024-08-05 06:21:40|4119.3|4113.3|4119.7|4113.7|4119.7|4113.7|4119.3|4113.3|0
1722838910000|2024-08-05 06:21:50|4119.3|4113.3|4119.7|4113.7|4119.7|4113.7|4119.3|4113.3|0
1722838920000|2024-08-05 06:22:00|4120.1|4114.1|4121.6|4115.6|4122.1|4116.1|4119.3|4113.3|15
1722838940000|2024-08-05 06:22:20|4121.2|4115.2|4120.7|4114.7|4121.2|4115.2|4120.6|4114.6|0
1722838950000|2024-08-05 06:22:30|4120.8|4114.8|4120.8|4114.8|4121.2|4115.2|4120.8|4114.8|0
1722838960000|2024-08-05 06:22:40|4121.2|4115.2|4120.8|4114.8|4121.2|4115.2|4120.8|4114.8|0
1722838970000|2024-08-05 06:22:50|4120.7|4114.7|4119.8|4113.8|4120.7|4114.7|4119.8|4113.8|0
1722838980000|2024-08-05 06:23:00|4119.3|4113.3|4119.3|4113.3|4119.7|4113.7|4119.3|4113.3|0
1722838990000|2024-08-05 06:23:10|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1722839000000|2024-08-05 06:23:20|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|0
1722839010000|2024-08-05 06:23:30|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4
1722839020000|2024-08-05 06:23:40|4119.6|4113.6|4121.8|4115.8|4121.8|4115.8|4119.6|4113.6|33
1722839030000|2024-08-05 06:23:50|4122.8|4116.8|4122.4|4116.4|4122.8|4116.8|4122.4|4116.4|0
1722839040000|2024-08-05 06:24:00|4121.7|4115.7|4121.6|4115.6|4121.7|4115.7|4120.9|4114.9|0
1722839050000|2024-08-05 06:24:10|4121.8|4115.8|4121.8|4115.8|4122.3|4116.3|4121.8|4115.8|1
1722839060000|2024-08-05 06:24:20|4121.3|4115.3|4121.3|4115.3|4121.8|4115.8|4121.3|4115.3|0
1722839070000|2024-08-05 06:24:30|4121.6|4115.6|4121.8|4115.8|4121.8|4115.8|4121.3|4115.3|0
1722839080000|2024-08-05 06:24:40|4121.4|4115.4|4122.3|4116.3|4122.3|4116.3|4121.3|4115.3|1
1722839090000|2024-08-05 06:24:50|4121.9|4115.9|4122.4|4116.4|4122.4|4116.4|4121.9|4115.9|0
1722839100000|2024-08-05 06:25:00|4122.3|4116.3|4122.3|4116.3|4122.4|4116.4|4122.3|4116.3|0
1722839110000|2024-08-05 06:25:10|4122.4|4116.4|4122.3|4116.3|4122.4|4116.4|4121.9|4115.9|0
1722839120000|2024-08-05 06:25:20|4123.6|4117.6|4124.5|4118.5|4125.5|4119.5|4123.6|4117.6|18
1722839130000|2024-08-05 06:25:30|4124|4118|4123.1|4117.1|4124|4118|4122.6|4116.6|1
1722839150000|2024-08-05 06:25:50|4122.6|4116.6|4121.6|4115.6|4122.6|4116.6|4121.6|4115.6|0
1722839160000|2024-08-05 06:26:00|4122|4116|4122.6|4116.6|4122.6|4116.6|4121.6|4115.6|0
1722839170000|2024-08-05 06:26:10|4122.8|4116.8|4123.1|4117.1|4123.1|4117.1|4122.8|4116.8|0
1722839180000|2024-08-05 06:26:20|4124|4118|4124.1|4118.1|4124.1|4118.1|4124|4118|0
1722839190000|2024-08-05 06:26:30|4124.6|4118.6|4125.6|4119.6|4126|4120|4124.3|4118.3|0
1722839200000|2024-08-05 06:26:40|4125.3|4119.3|4126.5|4120.5|4126.5|4120.5|4125.3|4119.3|9
1722839210000|2024-08-05 06:26:50|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1722839220000|2024-08-05 06:27:00|4126.5|4120.5|4126.1|4120.1|4126.5|4120.5|4126.1|4120.1|0
1722839230000|2024-08-05 06:27:10|4125.6|4119.6|4125.1|4119.1|4126|4120|4125.1|4119.1|1
1722839240000|2024-08-05 06:27:20|4124.6|4118.6|4124.6|4118.6|4125|4119|4124.6|4118.6|0
1722839250000|2024-08-05 06:27:30|4125.1|4119.1|4125.5|4119.5|4125.5|4119.5|4125.1|4119.1|0
1722839260000|2024-08-05 06:27:40|4125.1|4119.1|4124.5|4118.5|4125.1|4119.1|4124|4118|0
1722839270000|2024-08-05 06:27:50|4124.9|4118.9|4125.1|4119.1|4125.5|4119.5|4124.6|4118.6|0
1722839280000|2024-08-05 06:28:00|4125.5|4119.5|4125.6|4119.6|4126.1|4120.1|4125.1|4119.1|0
1722839290000|2024-08-05 06:28:10|4125.1|4119.1|4126|4120|4126|4120|4125.1|4119.1|0
1722839300000|2024-08-05 06:28:20|4125.6|4119.6|4125.3|4119.3|4125.6|4119.6|4124.8|4118.8|1
1722839310000|2024-08-05 06:28:30|4124.8|4118.8|4125.1|4119.1|4125.3|4119.3|4124.6|4118.6|0
1722839320000|2024-08-05 06:28:40|4124.6|4118.6|4125.3|4119.3|4125.3|4119.3|4124.6|4118.6|0
1722839330000|2024-08-05 06:28:50|4124.8|4118.8|4124.3|4118.3|4125.1|4119.1|4124.3|4118.3|0
1722839340000|2024-08-05 06:29:00|4124|4118|4124|4118|4124|4118|4123.6|4117.6|0
1722839350000|2024-08-05 06:29:10|4123.6|4117.6|4124|4118|4124|4118|4123.6|4117.6|0
1722839360000|2024-08-05 06:29:20|4123.6|4117.6|4121.6|4115.6|4124|4118|4121.6|4115.6|0
1722839370000|2024-08-05 06:29:30|4122|4116|4123|4117|4123.6|4117.6|4122|4116|0
1722839390000|2024-08-05 06:29:50|4122.6|4116.6|4124.7|4118.7|4124.9|4118.9|4122.6|4116.6|9
1722839400000|2024-08-05 06:30:00|4125.1|4119.1|4127.1|4121.1|4127.4|4121.4|4124.7|4118.7|4
1722839410000|2024-08-05 06:30:10|4127.4|4121.4|4126.6|4120.6|4127.6|4121.6|4126.6|4120.6|1
1722839420000|2024-08-05 06:30:20|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.6|4120.6|0
1722839430000|2024-08-05 06:30:30|4127.1|4121.1|4127.7|4121.7|4127.9|4121.9|4126.9|4120.9|0
1722839440000|2024-08-05 06:30:40|4128.1|4122.1|4127.7|4121.7|4128.1|4122.1|4127.6|4121.6|0
1722839450000|2024-08-05 06:30:50|4127.4|4121.4|4127.6|4121.6|4127.6|4121.6|4127.4|4121.4|0
1722839460000|2024-08-05 06:31:00|4127.2|4121.2|4127.6|4121.6|4127.6|4121.6|4127.2|4121.2|0
1722839470000|2024-08-05 06:31:10|4128.3|4122.3|4128.7|4122.7|4129.1|4123.1|4128.3|4122.3|1
1722839480000|2024-08-05 06:31:20|4129.4|4123.4|4130.7|4124.7|4130.7|4124.7|4129.4|4123.4|0
1722839490000|2024-08-05 06:31:30|4130.9|4124.9|4130.7|4124.7|4130.9|4124.9|4130.4|4124.4|0
1722839500000|2024-08-05 06:31:40|4130.4|4124.4|4130|4124|4130.7|4124.7|4130|4124|0
1722839510000|2024-08-05 06:31:50|4130.4|4124.4|4130.2|4124.2|4130.7|4124.7|4129.7|4123.7|0
1722839520000|2024-08-05 06:32:00|4130.6|4124.6|4131.1|4125.1|4131.1|4125.1|4129.7|4123.7|0
1722839530000|2024-08-05 06:32:10|4130.2|4124.2|4130.7|4124.7|4130.7|4124.7|4130|4124|1
1722839540000|2024-08-05 06:32:20|4131.9|4125.9|4132.9|4126.9|4132.9|4126.9|4131.9|4125.9|3
1722839550000|2024-08-05 06:32:30|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1722839560000|2024-08-05 06:32:40|4135.4|4129.4|4136.4|4130.4|4136.8|4130.8|4135.4|4129.4|5
1722839570000|2024-08-05 06:32:50|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1722839590000|2024-08-05 06:33:10|4135.6|4129.6|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|0
1722839620000|2024-08-05 06:33:40|4134.7|4128.7|4134.6|4128.6|4134.7|4128.7|4134.4|4128.4|0
1722839640000|2024-08-05 06:34:00|4134.4|4128.4|4134.6|4128.6|4134.6|4128.6|4134.4|4128.4|1
1722839660000|2024-08-05 06:34:20|4134.4|4128.4|4132.4|4126.4|4134.4|4128.4|4132.4|4126.4|0
1722839670000|2024-08-05 06:34:30|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1722839680000|2024-08-05 06:34:40|4132.9|4126.9|4133.6|4127.6|4133.9|4127.9|4132.9|4126.9|0
1722839690000|2024-08-05 06:34:50|4133.7|4127.7|4134.6|4128.6|4134.6|4128.6|4133.6|4127.6|1
1722839700000|2024-08-05 06:35:00|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|0
1722839730000|2024-08-05 06:35:30|4135.6|4129.6|4137.9|4131.9|4137.9|4131.9|4135.6|4129.6|0
1722839740000|2024-08-05 06:35:40|4138.4|4132.4|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|0
1722839750000|2024-08-05 06:35:50|4138.4|4132.4|4137.9|4131.9|4138.4|4132.4|4137.4|4131.4|2
1722839760000|2024-08-05 06:36:00|4137.6|4131.6|4137.6|4131.6|4137.9|4131.9|4137.6|4131.6|0
1722839770000|2024-08-05 06:36:10|4136.7|4130.7|4136.4|4130.4|4136.9|4130.9|4136.4|4130.4|0
1722839780000|2024-08-05 06:36:20|4136.6|4130.6|4136.9|4130.9|4136.9|4130.9|4136.6|4130.6|0
1722839790000|2024-08-05 06:36:30|4136.6|4130.6|4136.6|4130.6|4136.9|4130.9|4136.6|4130.6|0
1722839810000|2024-08-05 06:36:50|4135.6|4129.6|4135.6|4129.6|4135.9|4129.9|4135.6|4129.6|0
1722839820000|2024-08-05 06:37:00|4135.4|4129.4|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|0
1722839830000|2024-08-05 06:37:10|4135.1|4129.1|4136.1|4130.1|4136.4|4130.4|4134.6|4128.6|0
1722839840000|2024-08-05 06:37:20|4135.6|4129.6|4134.8|4128.8|4136.4|4130.4|4134.8|4128.8|3
1722839850000|2024-08-05 06:37:30|4135.2|4129.2|4134.7|4128.7|4135.3|4129.3|4134.7|4128.7|0
1722839860000|2024-08-05 06:37:40|4134.6|4128.6|4133.7|4127.7|4134.7|4128.7|4133.7|4127.7|5
1722839870000|2024-08-05 06:37:50|4134.1|4128.1|4134.7|4128.7|4134.7|4128.7|4134.1|4128.1|0
1722839880000|2024-08-05 06:38:00|4135.1|4129.1|4133.8|4127.8|4135.1|4129.1|4133.8|4127.8|0
1722839890000|2024-08-05 06:38:10|4133.6|4127.6|4134.3|4128.3|4134.3|4128.3|4133.6|4127.6|0
1722839900000|2024-08-05 06:38:20|4133.8|4127.8|4130.1|4124.1|4133.8|4127.8|4129.7|4123.7|1
1722839910000|2024-08-05 06:38:30|4129.7|4123.7|4129.7|4123.7|4130.2|4124.2|4129.7|4123.7|0
1722839920000|2024-08-05 06:38:40|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1722839930000|2024-08-05 06:38:50|4130.2|4124.2|4128.8|4122.8|4130.2|4124.2|4128.8|4122.8|0
1722839940000|2024-08-05 06:39:00|4129.2|4123.2|4129.8|4123.8|4130.7|4124.7|4129.2|4123.2|0
1722839950000|2024-08-05 06:39:10|4129.7|4123.7|4129.6|4123.6|4129.7|4123.7|4129.2|4123.2|0
1722839960000|2024-08-05 06:39:20|4129.2|4123.2|4131.1|4125.1|4131.4|4125.4|4129.2|4123.2|0
1722839970000|2024-08-05 06:39:30|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4130.6|4124.6|0
1722839980000|2024-08-05 06:39:40|4130.7|4124.7|4129.7|4123.7|4131.1|4125.1|4129.7|4123.7|2
1722839990000|2024-08-05 06:39:50|4130.1|4124.1|4130.7|4124.7|4130.7|4124.7|4129.7|4123.7|0
1722840000000|2024-08-05 06:40:00|4130.6|4124.6|4130.7|4124.7|4131.1|4125.1|4130.6|4124.6|0
1722840010000|2024-08-05 06:40:10|4131.1|4125.1|4134.2|4128.2|4134.2|4128.2|4131.1|4125.1|8
1722840020000|2024-08-05 06:40:20|4134.6|4128.6|4134.2|4128.2|4134.6|4128.6|4134.2|4128.2|0
1722840030000|2024-08-05 06:40:30|4134.1|4128.1|4133.7|4127.7|4134.1|4128.1|4133.6|4127.6|1
1722840040000|2024-08-05 06:40:40|4134.1|4128.1|4133.7|4127.7|4134.4|4128.4|4133.7|4127.7|1
1722840050000|2024-08-05 06:40:50|4133.3|4127.3|4133.7|4127.7|4133.7|4127.7|4133.3|4127.3|0
1722840060000|2024-08-05 06:41:00|4135|4129|4138.1|4132.1|4138.1|4132.1|4135|4129|5
1722840080000|2024-08-05 06:41:20|4137.7|4131.7|4137.7|4131.7|4138.1|4132.1|4137.3|4131.3|1
1722840090000|2024-08-05 06:41:30|4137.3|4131.3|4137.3|4131.3|4137.7|4131.7|4137.3|4131.3|0
1722840100000|2024-08-05 06:41:40|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4136.3|4130.3|0
1722840110000|2024-08-05 06:41:50|4136.7|4130.7|4137.3|4131.3|4137.3|4131.3|4136.7|4130.7|0
1722840120000|2024-08-05 06:42:00|4137|4131|4137.3|4131.3|4137.3|4131.3|4137|4131|0
1722840140000|2024-08-05 06:42:20|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1722840150000|2024-08-05 06:42:30|4137.8|4131.8|4137.7|4131.7|4137.8|4131.8|4137.7|4131.7|0
1722840160000|2024-08-05 06:42:40|4137.3|4131.3|4136.8|4130.8|4137.3|4131.3|4136.7|4130.7|0
1722840170000|2024-08-05 06:42:50|4137.7|4131.7|4137.1|4131.1|4137.7|4131.7|4137.1|4131.1|0
1722840180000|2024-08-05 06:43:00|4137.2|4131.2|4137.7|4131.7|4137.7|4131.7|4137.2|4131.2|0
1722840190000|2024-08-05 06:43:10|4137.2|4131.2|4138.7|4132.7|4139.6|4133.6|4136.8|4130.8|0
1722840200000|2024-08-05 06:43:20|4139.1|4133.1|4139.6|4133.6|4139.6|4133.6|4139.1|4133.1|0
1722840220000|2024-08-05 06:43:40|4139.2|4133.2|4139.1|4133.1|4139.2|4133.2|4138.6|4132.6|0
1722840230000|2024-08-05 06:43:50|4139.4|4133.4|4140.6|4134.6|4140.6|4134.6|4139.4|4133.4|0
1722840240000|2024-08-05 06:44:00|4140.2|4134.2|4141.1|4135.1|4141.6|4135.6|4140.2|4134.2|0
1722840250000|2024-08-05 06:44:10|4140.7|4134.7|4140.3|4134.3|4140.7|4134.7|4140.3|4134.3|1
1722840260000|2024-08-05 06:44:20|4140|4134|4140.6|4134.6|4140.7|4134.7|4139.8|4133.8|0
1722840270000|2024-08-05 06:44:30|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1722840280000|2024-08-05 06:44:40|4141.1|4135.1|4141.2|4135.2|4141.2|4135.2|4140.8|4134.8|0
1722840290000|2024-08-05 06:44:50|4140.8|4134.8|4140.7|4134.7|4140.8|4134.8|4140.3|4134.3|0
1722840300000|2024-08-05 06:45:00|4141.1|4135.1|4140.1|4134.1|4141.2|4135.2|4140.1|4134.1|3
1722840310000|2024-08-05 06:45:10|4140.6|4134.6|4141.1|4135.1|4141.1|4135.1|4140.6|4134.6|0
1722840330000|2024-08-05 06:45:30|4140.7|4134.7|4140.7|4134.7|4141.1|4135.1|4140.6|4134.6|0
1722840340000|2024-08-05 06:45:40|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1722840350000|2024-08-05 06:45:50|4140.2|4134.2|4140.1|4134.1|4140.2|4134.2|4139.7|4133.7|0
1722840360000|2024-08-05 06:46:00|4139.7|4133.7|4139.7|4133.7|4140.1|4134.1|4139.6|4133.6|0
1722840370000|2024-08-05 06:46:10|4139.6|4133.6|4140.6|4134.6|4140.6|4134.6|4139.6|4133.6|0
1722840380000|2024-08-05 06:46:20|4140.7|4134.7|4140.2|4134.2|4140.7|4134.7|4140.2|4134.2|0
1722840390000|2024-08-05 06:46:30|4140.6|4134.6|4140.2|4134.2|4140.6|4134.6|4140.2|4134.2|0
1722840400000|2024-08-05 06:46:40|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.1|4134.1|0
1722840410000|2024-08-05 06:46:50|4139.7|4133.7|4138.8|4132.8|4139.7|4133.7|4138.8|4132.8|1
1722840420000|2024-08-05 06:47:00|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.2|4132.2|0
1722840430000|2024-08-05 06:47:10|4138.2|4132.2|4138.6|4132.6|4138.6|4132.6|4138.2|4132.2|0
1722840440000|2024-08-05 06:47:20|4138.7|4132.7|4138.2|4132.2|4138.7|4132.7|4138.2|4132.2|0
1722840450000|2024-08-05 06:47:30|4137.9|4131.9|4135.8|4129.8|4138.1|4132.1|4135.8|4129.8|1
1722840460000|2024-08-05 06:47:40|4136.2|4130.2|4136.7|4130.7|4136.7|4130.7|4135.7|4129.7|0
1722840470000|2024-08-05 06:47:50|4137.4|4131.4|4137.1|4131.1|4137.6|4131.6|4137.1|4131.1|0
1722840480000|2024-08-05 06:48:00|4137.4|4131.4|4137.6|4131.6|4138.1|4132.1|4137.4|4131.4|0
1722840490000|2024-08-05 06:48:10|4137.9|4131.9|4137.6|4131.6|4138.4|4132.4|4137.6|4131.6|1
1722840500000|2024-08-05 06:48:20|4137.7|4131.7|4137.6|4131.6|4138.1|4132.1|4137.6|4131.6|0
1722840510000|2024-08-05 06:48:30|4137.7|4131.7|4138.6|4132.6|4138.6|4132.6|4137.7|4131.7|0
1722840520000|2024-08-05 06:48:40|4139.2|4133.2|4139.6|4133.6|4139.6|4133.6|4139.1|4133.1|1
1722840530000|2024-08-05 06:48:50|4139.5|4133.5|4138.5|4132.5|4139.5|4133.5|4138.5|4132.5|0
1722840540000|2024-08-05 06:49:00|4138|4132|4137.7|4131.7|4138|4132|4137.7|4131.7|1
1722840550000|2024-08-05 06:49:10|4138|4132|4137.7|4131.7|4138|4132|4137.7|4131.7|0
1722840560000|2024-08-05 06:49:20|4138|4132|4138.2|4132.2|4138.2|4132.2|4137.7|4131.7|0
1722840570000|2024-08-05 06:49:30|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1722840580000|2024-08-05 06:49:40|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1722840590000|2024-08-05 06:49:50|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1722840600000|2024-08-05 06:50:00|4139|4133|4140|4134|4140.4|4134.4|4139|4133|0
1722840610000|2024-08-05 06:50:10|4140.4|4134.4|4140.9|4134.9|4140.9|4134.9|4140.4|4134.4|0
1722840650000|2024-08-05 06:50:50|4140.2|4134.2|4140.4|4134.4|4140.4|4134.4|4140.2|4134.2|2
1722840660000|2024-08-05 06:51:00|4140|4134|4139|4133|4140|4134|4138|4132|0
1722840670000|2024-08-05 06:51:10|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139|4133|0
1722840680000|2024-08-05 06:51:20|4139.5|4133.5|4139.4|4133.4|4139.5|4133.5|4139.2|4133.2|0
1722840690000|2024-08-05 06:51:30|4139|4133|4138.9|4132.9|4139|4133|4138.5|4132.5|0
1722840700000|2024-08-05 06:51:40|4139.3|4133.3|4139.4|4133.4|4139.4|4133.4|4138.7|4132.7|0
1722840710000|2024-08-05 06:51:50|4139.5|4133.5|4138.2|4132.2|4139.5|4133.5|4138.2|4132.2|1
1722840720000|2024-08-05 06:52:00|4138|4132|4138.4|4132.4|4138.5|4132.5|4137.7|4131.7|0
1722840730000|2024-08-05 06:52:10|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1722840740000|2024-08-05 06:52:20|4139|4133|4139|4133|4139.4|4133.4|4138.7|4132.7|0
1722840750000|2024-08-05 06:52:30|4138.5|4132.5|4139.7|4133.7|4139.7|4133.7|4138.5|4132.5|0
1722840760000|2024-08-05 06:52:40|4140|4134|4140.4|4134.4|4140.4|4134.4|4139.7|4133.7|7
1722840780000|2024-08-05 06:53:00|4140|4134|4140.4|4134.4|4140.4|4134.4|4140|4134|0
1722840790000|2024-08-05 06:53:10|4140|4134|4139.4|4133.4|4140|4134|4139.4|4133.4|0
1722840800000|2024-08-05 06:53:20|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|0
1722840810000|2024-08-05 06:53:30|4140|4134|4140.4|4134.4|4140.4|4134.4|4140|4134|0
1722840820000|2024-08-05 06:53:40|4140|4134|4140.4|4134.4|4140.4|4134.4|4140|4134|0
1722840830000|2024-08-05 06:53:50|4140|4134|4140.4|4134.4|4140.4|4134.4|4140|4134|0
1722840840000|2024-08-05 06:54:00|4140|4134|4139.7|4133.7|4140|4134|4139.7|4133.7|0
1722840850000|2024-08-05 06:54:10|4140|4134|4139.4|4133.4|4140|4134|4139|4133|0
1722840860000|2024-08-05 06:54:20|4139|4133|4139|4133|4139|4133|4138.7|4132.7|0
1722840870000|2024-08-05 06:54:30|4138.7|4132.7|4138.5|4132.5|4139|4133|4138.5|4132.5|0
1722840880000|2024-08-05 06:54:40|4139|4133|4138.4|4132.4|4139|4133|4138.4|4132.4|0
1722840890000|2024-08-05 06:54:50|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1722840900000|2024-08-05 06:55:00|4138.9|4132.9|4140.4|4134.4|4140.4|4134.4|4138.9|4132.9|0
1722840910000|2024-08-05 06:55:10|4140|4134|4140|4134|4140|4134|4140|4134|0
1722840920000|2024-08-05 06:55:20|4140.4|4134.4|4139.4|4133.4|4140.4|4134.4|4139.4|4133.4|1
1722840930000|2024-08-05 06:55:30|4139|4133|4147.1|4141.1|4147.3|4141.3|4139|4133|100
1722840940000|2024-08-05 06:55:40|4147.5|4141.5|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|6
1722840960000|2024-08-05 06:56:00|||||||||14
1722840970000|2024-08-05 06:56:10|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|1
1722840980000|2024-08-05 06:56:20|4147.6|4141.6|4147.1|4141.1|4147.6|4141.6|4147.1|4141.1|0
1722840990000|2024-08-05 06:56:30|4146.6|4140.6|4147|4141|4147|4141|4146.6|4140.6|0
1722841000000|2024-08-05 06:56:40|4146.6|4140.6|4147.1|4141.1|4147.1|4141.1|4146.5|4140.5|0
1722841010000|2024-08-05 06:56:50|4147.5|4141.5|4147|4141|4147.6|4141.6|4147|4141|0
1722841020000|2024-08-05 06:57:00|4147.1|4141.1|4147.5|4141.5|4147.5|4141.5|4147.1|4141.1|0
1722841030000|2024-08-05 06:57:10|4147.1|4141.1|4146.8|4140.8|4147.1|4141.1|4146.5|4140.5|0
1722841040000|2024-08-05 06:57:20|4147.2|4141.2|4147.5|4141.5|4147.5|4141.5|4147.2|4141.2|0
1722841070000|2024-08-05 06:57:50|4147.9|4141.9|4150|4144|4150|4144|4147.9|4141.9|13
1722841080000|2024-08-05 06:58:00|4150.1|4144.1|4151.3|4145.3|4151.3|4145.3|4150.1|4144.1|0
1722841090000|2024-08-05 06:58:10|4151.6|4145.6|4152.3|4146.3|4152.3|4146.3|4151.6|4145.6|0
1722841100000|2024-08-05 06:58:20|4152.9|4146.9|4152.1|4146.1|4152.9|4146.9|4152.1|4146.1|0
1722841110000|2024-08-05 06:58:30|4152.3|4146.3|4152.3|4146.3|4152.8|4146.8|4152.3|4146.3|1
1722841120000|2024-08-05 06:58:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1722841140000|2024-08-05 06:59:00|||||||||4
1722841160000|2024-08-05 06:59:20|4153.4|4147.4|4152.8|4146.8|4153.4|4147.4|4152.8|4146.8|0
1722841170000|2024-08-05 06:59:30|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1722841200000|2024-08-05 07:00:00|4150.8|4144.8|4149.1|4143.1|4150.8|4144.8|4149.1|4143.1|3
1722841210000|2024-08-05 07:00:10|4149|4143|4148.8|4142.8|4149.1|4143.1|4148.5|4142.5|0
1722841220000|2024-08-05 07:00:20|4148.3|4142.3|4148.1|4142.1|4148.3|4142.3|4148.1|4142.1|1
1722841230000|2024-08-05 07:00:30|4148.5|4142.5|4148|4142|4148.5|4142.5|4148|4142|0
1722841260000|2024-08-05 07:01:00|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|0
1722841270000|2024-08-05 07:01:10|4148.1|4142.1|4148|4142|4148.1|4142.1|4148|4142|0
1722841290000|2024-08-05 07:01:30|4146.8|4140.8|4146.8|4140.8|4147|4141|4146.8|4140.8|0
1722841300000|2024-08-05 07:01:40|4147|4141|4146.8|4140.8|4147|4141|4146.8|4140.8|0
1722841310000|2024-08-05 07:01:50|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1722841320000|2024-08-05 07:02:00|4148.2|4142.2|4149.3|4143.3|4149.3|4143.3|4148.2|4142.2|0
1722841330000|2024-08-05 07:02:10|4149|4143|4149|4143|4149|4143|4149|4143|0
1722841360000|2024-08-05 07:02:40|4148|4142|4148.8|4142.8|4148.8|4142.8|4148|4142|0
1722841370000|2024-08-05 07:02:50|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1722841380000|2024-08-05 07:03:00|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148|4142|1
1722841390000|2024-08-05 07:03:10|4148.2|4142.2|4148.2|4142.2|4148.6|4142.6|4148.2|4142.2|0
1722841400000|2024-08-05 07:03:20|4148.6|4142.6|4148.2|4142.2|4148.6|4142.6|4148.2|4142.2|0
1722841410000|2024-08-05 07:03:30|4148|4142|4148.6|4142.6|4148.6|4142.6|4148|4142|0
1722841420000|2024-08-05 07:03:40|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1722841430000|2024-08-05 07:03:50|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1722841440000|2024-08-05 07:04:00|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1722841450000|2024-08-05 07:04:10|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.5|4143.5|0
1722841470000|2024-08-05 07:04:30|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1722841480000|2024-08-05 07:04:40|4150.1|4144.1|4150.1|4144.1|4150.5|4144.5|4150.1|4144.1|0
1722841490000|2024-08-05 07:04:50|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.1|4144.1|0
1722841500000|2024-08-05 07:05:00|4150.6|4144.6|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|0
1722841510000|2024-08-05 07:05:10|4151.5|4145.5|4149.8|4143.8|4151.8|4145.8|4149.8|4143.8|2
1722841520000|2024-08-05 07:05:20|4150.8|4144.8|4150.5|4144.5|4150.8|4144.8|4150.5|4144.5|0
1722841530000|2024-08-05 07:05:30|4150.8|4144.8|4148.8|4142.8|4150.8|4144.8|4148.8|4142.8|0
1722841540000|2024-08-05 07:05:40|4148.5|4142.5|4148.8|4142.8|4149|4143|4147.8|4141.8|0
1722841550000|2024-08-05 07:05:50|4148.5|4142.5|4148.5|4142.5|4148.8|4142.8|4148.5|4142.5|0
1722841560000|2024-08-05 07:06:00|4149.2|4143.2|4146.8|4140.8|4149.8|4143.8|4146.8|4140.8|2
1722841570000|2024-08-05 07:06:10|4147.7|4141.7|4151|4145|4151|4145|4147.7|4141.7|70
1722841580000|2024-08-05 07:06:20|4150.6|4144.6|4151|4145|4151|4145|4150.6|4144.6|0
1722841590000|2024-08-05 07:06:30|4151.4|4145.4|4151.9|4145.9|4152.2|4146.2|4150.7|4144.7|4
1722841600000|2024-08-05 07:06:40|4152.1|4146.1|4152.2|4146.2|4152.2|4146.2|4151.7|4145.7|0
1722841610000|2024-08-05 07:06:50|4152.6|4146.6|4153.6|4147.6|4153.6|4147.6|4152.6|4146.6|10
1722841620000|2024-08-05 07:07:00|4154.1|4148.1|4153.7|4147.7|4154.1|4148.1|4153.7|4147.7|4
1722841630000|2024-08-05 07:07:10|4153.6|4147.6|4153.7|4147.7|4153.7|4147.7|4153.6|4147.6|0
1722841640000|2024-08-05 07:07:20|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4152.7|4146.7|0
1722841650000|2024-08-05 07:07:30|4153.7|4147.7|4152.7|4146.7|4153.7|4147.7|4152.7|4146.7|0
1722841660000|2024-08-05 07:07:40|4153.4|4147.4|4153.4|4147.4|4153.6|4147.6|4153.1|4147.1|0
1722841670000|2024-08-05 07:07:50|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1722841680000|2024-08-05 07:08:00|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1722841690000|2024-08-05 07:08:10|4154.2|4148.2|4154.4|4148.4|4154.6|4148.6|4154.1|4148.1|2
1722841700000|2024-08-05 07:08:20|4154.6|4148.6|4153.6|4147.6|4154.6|4148.6|4153.6|4147.6|0
1722841710000|2024-08-05 07:08:30|4153.4|4147.4|4154.4|4148.4|4154.4|4148.4|4153.2|4147.2|0
1722841720000|2024-08-05 07:08:40|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.4|4148.4|0
1722841740000|2024-08-05 07:09:00|4155.6|4149.6|4154.7|4148.7|4155.6|4149.6|4154.6|4148.6|0
1722841750000|2024-08-05 07:09:10|4154.4|4148.4|4154.6|4148.6|4154.7|4148.7|4154.4|4148.4|0
1722841760000|2024-08-05 07:09:20|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1722841770000|2024-08-05 07:09:30|4153.7|4147.7|4152.6|4146.6|4153.7|4147.7|4152.6|4146.6|0
1722841780000|2024-08-05 07:09:40|4152.4|4146.4|4152.6|4146.6|4152.6|4146.6|4152.4|4146.4|0
1722841800000|2024-08-05 07:10:00|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|1
1722841820000|2024-08-05 07:10:20|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1722841830000|2024-08-05 07:10:30|4153.7|4147.7|4154.6|4148.6|4154.6|4148.6|4153.7|4147.7|0
1722841860000|2024-08-05 07:11:00|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4153.6|4147.6|1
1722841880000|2024-08-05 07:11:20|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1722841890000|2024-08-05 07:11:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1722841920000|2024-08-05 07:12:00|4154.9|4148.9|4153.3|4147.3|4154.9|4148.9|4152.6|4146.6|2
1722841970000|2024-08-05 07:12:50|4155.1|4149.1|4155.3|4149.3|4155.3|4149.3|4155.1|4149.1|1
1722841980000|2024-08-05 07:13:00|4155.6|4149.6|4157.4|4151.4|4157.5|4151.5|4155.6|4149.6|2
1722841990000|2024-08-05 07:13:10|4157|4151|4157|4151|4157|4151|4156.6|4150.6|1
1722842000000|2024-08-05 07:13:20|4156.6|4150.6|4157|4151|4157|4151|4156.6|4150.6|0
1722842010000|2024-08-05 07:13:30|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1722842020000|2024-08-05 07:13:40|4158|4152|4158|4152|4158|4152|4158|4152|0
1722842050000|2024-08-05 07:14:10|4159.4|4153.4|4159.7|4153.7|4159.7|4153.7|4159|4153|3
1722842060000|2024-08-05 07:14:20|4160.1|4154.1|4160.2|4154.2|4160.6|4154.6|4160.1|4154.1|0
1722842070000|2024-08-05 07:14:30|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1722842080000|2024-08-05 07:14:40|4159.7|4153.7|4159.9|4153.9|4159.9|4153.9|4159.7|4153.7|0
1722842090000|2024-08-05 07:14:50|4160.2|4154.2|4160.2|4154.2|4160.6|4154.6|4159.9|4153.9|1
1722842100000|2024-08-05 07:15:00|4160.1|4154.1|4160.2|4154.2|4160.7|4154.7|4160.1|4154.1|0
1722842110000|2024-08-05 07:15:10|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1722842120000|2024-08-05 07:15:20|4161.1|4155.1|4159.2|4153.2|4161.1|4155.1|4159.2|4153.2|2
1722842130000|2024-08-05 07:15:30|4159.6|4153.6|4160.7|4154.7|4160.7|4154.7|4159.6|4153.6|0
1722842140000|2024-08-05 07:15:40|4160.2|4154.2|4159.7|4153.7|4160.2|4154.2|4159.7|4153.7|0
1722842150000|2024-08-05 07:15:50|4159.9|4153.9|4160.2|4154.2|4160.6|4154.6|4159.9|4153.9|0
1722842160000|2024-08-05 07:16:00|4160.6|4154.6|4160.7|4154.7|4161.2|4155.2|4160.6|4154.6|0
1722842180000|2024-08-05 07:16:20|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1722842190000|2024-08-05 07:16:30|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1722842200000|2024-08-05 07:16:40|||||||||1
1722842220000|2024-08-05 07:17:00|4160.9|4154.9|4162.7|4156.7|4162.7|4156.7|4160.9|4154.9|15
1722842240000|2024-08-05 07:17:20|4161.7|4155.7|4162.9|4156.9|4162.9|4156.9|4161.7|4155.7|3
1722842250000|2024-08-05 07:17:30|4162.7|4156.7|4162.4|4156.4|4162.7|4156.7|4162.4|4156.4|0
1722842260000|2024-08-05 07:17:40|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1722842280000|2024-08-05 07:18:00|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1722842290000|2024-08-05 07:18:10|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1722842320000|2024-08-05 07:18:40|4162.6|4156.6|4161.9|4155.9|4162.6|4156.6|4161.9|4155.9|0
1722842330000|2024-08-05 07:18:50|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4162.2|4156.2|0
1722842350000|2024-08-05 07:19:10|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1722842360000|2024-08-05 07:19:20|4162.6|4156.6|4159.9|4153.9|4162.6|4156.6|4159.9|4153.9|0
1722842380000|2024-08-05 07:19:40|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1722842390000|2024-08-05 07:19:50|4159|4153|4159.7|4153.7|4159.7|4153.7|4158.6|4152.6|1
1722842400000|2024-08-05 07:20:00|4160.2|4154.2|4160.6|4154.6|4160.7|4154.7|4160.2|4154.2|0
1722842420000|2024-08-05 07:20:20|4160.7|4154.7|4160.7|4154.7|4161.7|4155.7|4160.7|4154.7|3
1722842440000|2024-08-05 07:20:40|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4160.7|4154.7|0
1722842450000|2024-08-05 07:20:50|4160.7|4154.7|4159.7|4153.7|4160.7|4154.7|4159.4|4153.4|10
1722842470000|2024-08-05 07:21:10|4159.4|4153.4|4159.7|4153.7|4159.7|4153.7|4159.4|4153.4|0
1722842480000|2024-08-05 07:21:20|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.7|4154.7|0
1722842490000|2024-08-05 07:21:30|4160.9|4154.9|4161.7|4155.7|4161.7|4155.7|4160.9|4154.9|0
1722842500000|2024-08-05 07:21:40|4162.2|4156.2|4162.9|4156.9|4163.2|4157.2|4162.2|4156.2|0
1722842510000|2024-08-05 07:21:50|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4162.9|4156.9|0
1722842530000|2024-08-05 07:22:10|4164.4|4158.4|4165.7|4159.7|4165.9|4159.9|4164.4|4158.4|4
1722842550000|2024-08-05 07:22:30|4165.2|4159.2|4164.7|4158.7|4165.2|4159.2|4164.7|4158.7|1
1722842560000|2024-08-05 07:22:40|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1722842570000|2024-08-05 07:22:50|4164.7|4158.7|4164.6|4158.6|4164.7|4158.7|4164.2|4158.2|0
1722842580000|2024-08-05 07:23:00|4164.2|4158.2|4164.6|4158.6|4164.6|4158.6|4163.7|4157.7|1
1722842590000|2024-08-05 07:23:10|4164.2|4158.2|4163.7|4157.7|4164.2|4158.2|4163.7|4157.7|0
1722842610000|2024-08-05 07:23:30|4163.6|4157.6|4162.2|4156.2|4163.6|4157.6|4162.2|4156.2|2
1722842620000|2024-08-05 07:23:40|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.4|4156.4|0
1722842640000|2024-08-05 07:24:00|4161.9|4155.9|4161.2|4155.2|4162.6|4156.6|4160.7|4154.7|1
1722842650000|2024-08-05 07:24:10|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|0
1722842670000|2024-08-05 07:24:30|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1722842690000|2024-08-05 07:24:50|4161.4|4155.4|4161.6|4155.6|4161.7|4155.7|4161.4|4155.4|1
1722842700000|2024-08-05 07:25:00|4161.7|4155.7|4162.6|4156.6|4162.6|4156.6|4161.7|4155.7|1
1722842710000|2024-08-05 07:25:10|4162.9|4156.9|4163.1|4157.1|4163.1|4157.1|4162.9|4156.9|0
1722842720000|2024-08-05 07:25:20|4162.6|4156.6|4161.8|4155.8|4162.6|4156.6|4161.8|4155.8|4
1722842730000|2024-08-05 07:25:30|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1722842750000|2024-08-05 07:25:50|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|0
1722842760000|2024-08-05 07:26:00|4160.3|4154.3|4159.7|4153.7|4160.3|4154.3|4159.2|4153.2|0
1722842770000|2024-08-05 07:26:10|4159.6|4153.6|4159.6|4153.6|4159.7|4153.7|4159.6|4153.6|0
1722842780000|2024-08-05 07:26:20|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1722842790000|2024-08-05 07:26:30|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1722842800000|2024-08-05 07:26:40|4159.1|4153.1|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|0
1722842810000|2024-08-05 07:26:50|4158.7|4152.7|4159.7|4153.7|4159.7|4153.7|4158.7|4152.7|0
1722842820000|2024-08-05 07:27:00|4160.1|4154.1|4159.6|4153.6|4160.6|4154.6|4158.7|4152.7|0
1722842830000|2024-08-05 07:27:10|4159.9|4153.9|4160.7|4154.7|4160.7|4154.7|4159.9|4153.9|0
1722842850000|2024-08-05 07:27:30|4161.1|4155.1|4160.7|4154.7|4161.1|4155.1|4160.7|4154.7|0
1722842860000|2024-08-05 07:27:40|4161.1|4155.1|4161.7|4155.7|4162.1|4156.1|4161.1|4155.1|0
1722842880000|2024-08-05 07:28:00|4162.1|4156.1|4161.7|4155.7|4162.1|4156.1|4161.7|4155.7|0
1722842900000|2024-08-05 07:28:20|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1722842920000|2024-08-05 07:28:40|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4160.8|4154.8|0
1722842940000|2024-08-05 07:29:00|4160.8|4154.8|4160.8|4154.8|4161.2|4155.2|4160.8|4154.8|4
1722842950000|2024-08-05 07:29:10|4160.7|4154.7|4158.6|4152.6|4160.7|4154.7|4158.6|4152.6|0
1722842970000|2024-08-05 07:29:30|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1722842980000|2024-08-05 07:29:40|4159.3|4153.3|4156.8|4150.8|4159.3|4153.3|4156.7|4150.7|7
1722843000000|2024-08-05 07:30:00|4156.7|4150.7|4157.2|4151.2|4157.6|4151.6|4156.7|4150.7|0
1722843010000|2024-08-05 07:30:10|4156.6|4150.6|4156.7|4150.7|4156.7|4150.7|4156.6|4150.6|2
1722843020000|2024-08-05 07:30:20|4156.6|4150.6|4156.6|4150.6|4156.7|4150.7|4156.6|4150.6|0
1722843050000|2024-08-05 07:30:50|4156.7|4150.7|4157.6|4151.6|4157.6|4151.6|4156.6|4150.6|0
1722843060000|2024-08-05 07:31:00|4156.8|4150.8|4157.6|4151.6|4157.6|4151.6|4156.6|4150.6|0
1722843070000|2024-08-05 07:31:10|4156.8|4150.8|4156.7|4150.7|4157.1|4151.1|4156.7|4150.7|0
1722843080000|2024-08-05 07:31:20|4156.8|4150.8|4157.1|4151.1|4157.6|4151.6|4156.7|4150.7|0
1722843090000|2024-08-05 07:31:30|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1722843100000|2024-08-05 07:31:40|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|0
1722843110000|2024-08-05 07:31:50|4157.4|4151.4|4158.8|4152.8|4159.6|4153.6|4157.4|4151.4|3
1722843120000|2024-08-05 07:32:00|4159.2|4153.2|4160.3|4154.3|4160.3|4154.3|4159.2|4153.2|1
1722843130000|2024-08-05 07:32:10|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1722843140000|2024-08-05 07:32:20|4160.1|4154.1|4160.3|4154.3|4160.3|4154.3|4160.1|4154.1|0
1722843150000|2024-08-05 07:32:30|||||||||2
1722843160000|2024-08-05 07:32:40|4161.2|4155.2|4160.3|4154.3|4161.2|4155.2|4160.3|4154.3|5
1722843180000|2024-08-05 07:33:00|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.7|4154.7|0
1722843190000|2024-08-05 07:33:10|4162.6|4156.6|4162.8|4156.8|4162.8|4156.8|4162.6|4156.6|15
1722843200000|2024-08-05 07:33:20|4163.2|4157.2|4161.7|4155.7|4163.2|4157.2|4161.7|4155.7|3
1722843210000|2024-08-05 07:33:30|4162.1|4156.1|4161.7|4155.7|4162.1|4156.1|4161.7|4155.7|1
1722843220000|2024-08-05 07:33:40|4162.1|4156.1|4161.7|4155.7|4162.1|4156.1|4161.7|4155.7|0
1722843230000|2024-08-05 07:33:50|4161.8|4155.8|4161.7|4155.7|4161.8|4155.8|4161.7|4155.7|5
1722843240000|2024-08-05 07:34:00|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4161.7|4155.7|2
1722843250000|2024-08-05 07:34:10|4161.3|4155.3|4161.6|4155.6|4161.6|4155.6|4161.2|4155.2|19
1722843260000|2024-08-05 07:34:20|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|0
1722843270000|2024-08-05 07:34:30|4160.3|4154.3|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|0
1722843280000|2024-08-05 07:34:40|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4159.8|4153.8|0
1722843290000|2024-08-05 07:34:50|4159.8|4153.8|4159.7|4153.7|4159.8|4153.8|4159.7|4153.7|0
1722843300000|2024-08-05 07:35:00|4159.3|4153.3|4159.7|4153.7|4159.7|4153.7|4159.3|4153.3|0
1722843310000|2024-08-05 07:35:10|4159.8|4153.8|4160.2|4154.2|4160.6|4154.6|4159.8|4153.8|0
1722843330000|2024-08-05 07:35:30|4160.7|4154.7|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|0
1722843350000|2024-08-05 07:35:50|4159.7|4153.7|4157.8|4151.8|4159.7|4153.7|4157.8|4151.8|2
1722843360000|2024-08-05 07:36:00|4158.6|4152.6|4158.2|4152.2|4158.6|4152.6|4158.2|4152.2|0
1722843370000|2024-08-05 07:36:10|4158.1|4152.1|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|1
1722843380000|2024-08-05 07:36:20|4157.7|4151.7|4156.6|4150.6|4157.7|4151.7|4156.6|4150.6|3
1722843390000|2024-08-05 07:36:30|4156.9|4150.9|4157.6|4151.6|4157.7|4151.7|4156.9|4150.9|0
1722843400000|2024-08-05 07:36:40|4157.7|4151.7|4157.6|4151.6|4157.7|4151.7|4157.6|4151.6|0
1722843410000|2024-08-05 07:36:50|4158.4|4152.4|4157.6|4151.6|4158.4|4152.4|4157.4|4151.4|1
1722843420000|2024-08-05 07:37:00|4158.3|4152.3|4158.5|4152.5|4158.6|4152.6|4158.3|4152.3|0
1722843430000|2024-08-05 07:37:10|||||||||1
1722843450000|2024-08-05 07:37:30|4158|4152|4157.5|4151.5|4158|4152|4157.5|4151.5|1
1722843460000|2024-08-05 07:37:40|4157|4151|4157|4151|4157|4151|4157|4151|0
1722843480000|2024-08-05 07:38:00|4157.7|4151.7|4157|4151|4157.7|4151.7|4157|4151|0
1722843490000|2024-08-05 07:38:10|4156.3|4150.3|4157.4|4151.4|4157.4|4151.4|4156.3|4150.3|1
1722843500000|2024-08-05 07:38:20|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.5|4150.5|0
1722843510000|2024-08-05 07:38:30|4157|4151|4157.5|4151.5|4157.5|4151.5|4157|4151|0
1722843520000|2024-08-05 07:38:40|4157.7|4151.7|4156.5|4150.5|4157.7|4151.7|4156.5|4150.5|1
1722843530000|2024-08-05 07:38:50|4156.7|4150.7|4155.5|4149.5|4156.7|4150.7|4155.5|4149.5|1
1722843540000|2024-08-05 07:39:00|4155.9|4149.9|4156.5|4150.5|4156.5|4150.5|4155.9|4149.9|0
1722843570000|2024-08-05 07:39:30|4156.2|4150.2|4156.5|4150.5|4156.5|4150.5|4156.2|4150.2|0
1722843610000|2024-08-05 07:40:10|4157|4151|4157|4151|4157|4151|4156.7|4150.7|0
1722843630000|2024-08-05 07:40:30|4158|4152|4158.5|4152.5|4158.5|4152.5|4158|4152|0
1722843640000|2024-08-05 07:40:40|4158.9|4152.9|4159|4153|4159|4153|4158.7|4152.7|0
1722843670000|2024-08-05 07:41:10|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158|4152|3
1722843690000|2024-08-05 07:41:30|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158|4152|0
1722843700000|2024-08-05 07:41:40|4158|4152|4157.5|4151.5|4158|4152|4157.3|4151.3|0
1722843710000|2024-08-05 07:41:50|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1722843720000|2024-08-05 07:42:00|4156|4150|4156.4|4150.4|4156.4|4150.4|4155.7|4149.7|0
1722843730000|2024-08-05 07:42:10|4156|4150|4156.4|4150.4|4156.4|4150.4|4155.7|4149.7|0
1722843740000|2024-08-05 07:42:20|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1722843750000|2024-08-05 07:42:30|4156.9|4150.9|4156.5|4150.5|4156.9|4150.9|4156.5|4150.5|0
1722843800000|2024-08-05 07:43:20|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1722843810000|2024-08-05 07:43:30|4156.5|4150.5|4155.7|4149.7|4156.5|4150.5|4155.7|4149.7|0
1722843820000|2024-08-05 07:43:40|4154.7|4148.7|4154.5|4148.5|4154.7|4148.7|4154.5|4148.5|0
1722843830000|2024-08-05 07:43:50|4155|4149|4155.5|4149.5|4155.5|4149.5|4155|4149|0
1722843840000|2024-08-05 07:44:00|4155.7|4149.7|4154.7|4148.7|4156.4|4150.4|4154.7|4148.7|0
1722843850000|2024-08-05 07:44:10|4155|4149|4154.7|4148.7|4155|4149|4154.7|4148.7|0
1722843860000|2024-08-05 07:44:20|4155|4149|4155.4|4149.4|4155.4|4149.4|4155|4149|0
1722843900000|2024-08-05 07:45:00|4155.5|4149.5|4156.5|4150.5|4156.7|4150.7|4155.5|4149.5|0
1722843940000|2024-08-05 07:45:40|4156.9|4150.9|4158.2|4152.2|4158.5|4152.5|4156.9|4150.9|0
1722843950000|2024-08-05 07:45:50|4158.4|4152.4|4158.5|4152.5|4158.5|4152.5|4158.4|4152.4|0
1722843960000|2024-08-05 07:46:00|4158|4152|4158|4152|4158|4152|4158|4152|0
1722843970000|2024-08-05 07:46:10|4157.9|4151.9|4157.4|4151.4|4157.9|4151.9|4157.4|4151.4|2
1722843980000|2024-08-05 07:46:20|4157|4151|4156.7|4150.7|4157|4151|4156.7|4150.7|0
1722843990000|2024-08-05 07:46:30|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1722844000000|2024-08-05 07:46:40|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1722844010000|2024-08-05 07:46:50|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1722844030000|2024-08-05 07:47:10|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1722844040000|2024-08-05 07:47:20|4156|4150|4156.3|4150.3|4156.7|4150.7|4156|4150|1
1722844050000|2024-08-05 07:47:30|4155.9|4149.9|4153.9|4147.9|4155.9|4149.9|4153.9|4147.9|1
1722844060000|2024-08-05 07:47:40|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1722844080000|2024-08-05 07:48:00|4154.2|4148.2|4154.3|4148.3|4154.3|4148.3|4154.2|4148.2|0
1722844090000|2024-08-05 07:48:10|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1722844110000|2024-08-05 07:48:30|4154.3|4148.3|4154.9|4148.9|4154.9|4148.9|4154.1|4148.1|0
1722844170000|2024-08-05 07:49:30|4155.1|4149.1|4154.9|4148.9|4155.1|4149.1|4154.9|4148.9|0
1722844180000|2024-08-05 07:49:40|4154.1|4148.1|4154.2|4148.2|4154.6|4148.6|4153.9|4147.9|2
1722844190000|2024-08-05 07:49:50|4154.1|4148.1|4153.4|4147.4|4154.1|4148.1|4153.4|4147.4|0
1722844200000|2024-08-05 07:50:00|4151.7|4145.7|4149.6|4143.6|4151.7|4145.7|4149.5|4143.5|27
1722844210000|2024-08-05 07:50:10|4149.5|4143.5|4149.5|4143.5|4149.6|4143.6|4149.5|4143.5|0
1722844220000|2024-08-05 07:50:20|4148.3|4142.3|4146.6|4140.6|4148.3|4142.3|4146.6|4140.6|21
1722844230000|2024-08-05 07:50:30|4147.4|4141.4|4146.4|4140.4|4147.4|4141.4|4146.4|4140.4|0
1722844240000|2024-08-05 07:50:40|4146.1|4140.1|4145.6|4139.6|4146.4|4140.4|4145.4|4139.4|0
1722844250000|2024-08-05 07:50:50|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4144.9|4138.9|0
1722844270000|2024-08-05 07:51:10|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|0
1722844280000|2024-08-05 07:51:20|4145.2|4139.2|4145.1|4139.1|4145.2|4139.2|4145.1|4139.1|0
1722844310000|2024-08-05 07:51:50|4145.4|4139.4|4145.1|4139.1|4145.4|4139.4|4145.1|4139.1|0
1722844320000|2024-08-05 07:52:00|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1722844330000|2024-08-05 07:52:10|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1722844340000|2024-08-05 07:52:20|4145.4|4139.4|4146.1|4140.1|4146.1|4140.1|4145.4|4139.4|0
1722844350000|2024-08-05 07:52:30|4145.9|4139.9|4145.1|4139.1|4145.9|4139.9|4145.1|4139.1|0
1722844370000|2024-08-05 07:52:50|4144.7|4138.7|4144.6|4138.6|4144.7|4138.7|4144.6|4138.6|0
1722844380000|2024-08-05 07:53:00|4144.1|4138.1|4145.1|4139.1|4145.1|4139.1|4144.1|4138.1|8
1722844400000|2024-08-05 07:53:20|4144.9|4138.9|4145.1|4139.1|4145.1|4139.1|4144.9|4138.9|0
1722844410000|2024-08-05 07:53:30|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1722844420000|2024-08-05 07:53:40|4144.6|4138.6|4141.2|4135.2|4144.6|4138.6|4141.2|4135.2|69
1722844430000|2024-08-05 07:53:50|4142.2|4136.2|4142.1|4136.1|4142.2|4136.2|4142.1|4136.1|0
1722844440000|2024-08-05 07:54:00|4141.7|4135.7|4142.1|4136.1|4142.1|4136.1|4141.7|4135.7|0
1722844450000|2024-08-05 07:54:10|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1722844460000|2024-08-05 07:54:20|4141.6|4135.6|4141.1|4135.1|4142.1|4136.1|4140.7|4134.7|0
1722844490000|2024-08-05 07:54:50|4140.7|4134.7|4140.7|4134.7|4141.1|4135.1|4140.7|4134.7|0
1722844500000|2024-08-05 07:55:00|4140.6|4134.6|4140.7|4134.7|4141.1|4135.1|4140.6|4134.6|0
1722844510000|2024-08-05 07:55:10|4141.2|4135.2|4143.1|4137.1|4143.4|4137.4|4141.2|4135.2|1
1722844520000|2024-08-05 07:55:20|4142.7|4136.7|4142.4|4136.4|4142.7|4136.7|4142.4|4136.4|0
1722844530000|2024-08-05 07:55:30|4142.1|4136.1|4141.7|4135.7|4142.1|4136.1|4141.7|4135.7|2
1722844540000|2024-08-05 07:55:40|4142.1|4136.1|4141.7|4135.7|4142.1|4136.1|4141.7|4135.7|0
1722844550000|2024-08-05 07:55:50|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|0
1722844560000|2024-08-05 07:56:00|4141.7|4135.7|4142.1|4136.1|4142.1|4136.1|4141.7|4135.7|0
1722844570000|2024-08-05 07:56:10|4141.7|4135.7|4142.1|4136.1|4142.1|4136.1|4141.7|4135.7|1
1722844590000|2024-08-05 07:56:30|4141.9|4135.9|4142.1|4136.1|4142.1|4136.1|4141.9|4135.9|0
1722844600000|2024-08-05 07:56:40|4141.9|4135.9|4142|4136|4142|4136|4141.9|4135.9|0
1722844640000|2024-08-05 07:57:20|4141.8|4135.8|4141.4|4135.4|4141.8|4135.8|4141.4|4135.4|1
1722844650000|2024-08-05 07:57:30|4141.1|4135.1|4138|4132|4141.1|4135.1|4138|4132|1
1722844660000|2024-08-05 07:57:40|4138.8|4132.8|4137.9|4131.9|4138.8|4132.8|4137.9|4131.9|1
1722844670000|2024-08-05 07:57:50|4137.8|4131.8|4137.9|4131.9|4137.9|4131.9|4137.8|4131.8|0
1722844680000|2024-08-05 07:58:00|4138.6|4132.6|4137.9|4131.9|4138.6|4132.6|4137.9|4131.9|1
1722844690000|2024-08-05 07:58:10|4138|4132|4137.9|4131.9|4138|4132|4137.9|4131.9|1
1722844710000|2024-08-05 07:58:30|4137.5|4131.5|4137.4|4131.4|4137.5|4131.5|4137.4|4131.4|0
1722844720000|2024-08-05 07:58:40|4137.9|4131.9|4137.5|4131.5|4137.9|4131.9|4137.5|4131.5|0
1722844730000|2024-08-05 07:58:50|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|1
1722844740000|2024-08-05 07:59:00|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1722844780000|2024-08-05 07:59:40|4138.4|4132.4|4139.1|4133.1|4139.1|4133.1|4138.4|4132.4|21
1722844790000|2024-08-05 07:59:50|4137.7|4131.7|4137.8|4131.8|4137.9|4131.9|4137.4|4131.4|12
1722844800000|2024-08-05 08:00:00|4137.4|4131.4|4138.3|4132.3|4138.3|4132.3|4137.4|4131.4|2
1722844810000|2024-08-05 08:00:10|4137|4131|4137.9|4131.9|4138|4132|4137|4131|7
1722844820000|2024-08-05 08:00:20|4137.5|4131.5|4136|4130|4137.9|4131.9|4136|4130|0
1722844830000|2024-08-05 08:00:30|4135.7|4129.7|4136|4130|4136|4130|4135.4|4129.4|0
1722844840000|2024-08-05 08:00:40|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1722844860000|2024-08-05 08:01:00|4136|4130|4136|4130|4136.8|4130.8|4136|4130|0
1722844880000|2024-08-05 08:01:20|4135|4129|4136.4|4130.4|4136.4|4130.4|4135|4129|0
1722844890000|2024-08-05 08:01:30|4136|4130|4136|4130|4136|4130|4136|4130|0
1722844900000|2024-08-05 08:01:40|4135|4129|4135|4129|4135|4129|4135|4129|0
1722844920000|2024-08-05 08:02:00|4138.3|4132.3|4138.5|4132.5|4138.5|4132.5|4138|4132|35
1722844930000|2024-08-05 08:02:10|4138|4132|4138.1|4132.1|4138.3|4132.3|4138|4132|0
1722844940000|2024-08-05 08:02:20|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.1|4132.1|0
1722844950000|2024-08-05 08:02:30|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1722844960000|2024-08-05 08:02:40|4138.5|4132.5|4138.1|4132.1|4138.5|4132.5|4138.1|4132.1|0
1722844970000|2024-08-05 08:02:50|4138.5|4132.5|4138.1|4132.1|4138.5|4132.5|4138.1|4132.1|0
1722844980000|2024-08-05 08:03:00|4138.5|4132.5|4138.6|4132.6|4138.6|4132.6|4137.8|4131.8|0
1722844990000|2024-08-05 08:03:10|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1722845000000|2024-08-05 08:03:20|4138.8|4132.8|4138.8|4132.8|4139.5|4133.5|4138.8|4132.8|0
1722845010000|2024-08-05 08:03:30|4139.5|4133.5|4140.5|4134.5|4140.5|4134.5|4139.1|4133.1|0
1722845020000|2024-08-05 08:03:40|4141.2|4135.2|4141.5|4135.5|4141.5|4135.5|4140.8|4134.8|0
1722845030000|2024-08-05 08:03:50|4141.1|4135.1|4140.8|4134.8|4141.5|4135.5|4140.8|4134.8|0
1722845040000|2024-08-05 08:04:00|4141.1|4135.1|4141.5|4135.5|4141.5|4135.5|4140.8|4134.8|0
1722845070000|2024-08-05 08:04:30|4141.8|4135.8|4142.5|4136.5|4142.8|4136.8|4141.8|4135.8|8
1722845080000|2024-08-05 08:04:40|4142.6|4136.6|4142.5|4136.5|4142.6|4136.6|4142.5|4136.5|0
1722845090000|2024-08-05 08:04:50|4142.6|4136.6|4143.5|4137.5|4143.5|4137.5|4142.6|4136.6|0
1722845100000|2024-08-05 08:05:00|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|0
1722845110000|2024-08-05 08:05:10|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1722845120000|2024-08-05 08:05:20|4143.3|4137.3|4142.8|4136.8|4143.3|4137.3|4142.8|4136.8|0
1722845130000|2024-08-05 08:05:30|4143|4137|4143|4137|4143|4137|4143|4137|0
1722845150000|2024-08-05 08:05:50|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1722845160000|2024-08-05 08:06:00|4143|4137|4142.5|4136.5|4143|4137|4142.1|4136.1|2
1722845170000|2024-08-05 08:06:10|4143.2|4137.2|4142.6|4136.6|4143.3|4137.3|4142.6|4136.6|0
1722845180000|2024-08-05 08:06:20|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1722845210000|2024-08-05 08:06:50|4142.1|4136.1|4141.1|4135.1|4142.1|4136.1|4140.8|4134.8|0
1722845220000|2024-08-05 08:07:00|4141.5|4135.5|4140.6|4134.6|4141.5|4135.5|4140.6|4134.6|0
1722845230000|2024-08-05 08:07:10|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1722845260000|2024-08-05 08:07:40|4139.8|4133.8|4140.5|4134.5|4140.5|4134.5|4139.8|4133.8|0
1722845270000|2024-08-05 08:07:50|4139.8|4133.8|4139.5|4133.5|4139.8|4133.8|4139.5|4133.5|0
1722845280000|2024-08-05 08:08:00|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1722845290000|2024-08-05 08:08:10|4140.1|4134.1|4139.5|4133.5|4140.1|4134.1|4139.1|4133.1|0
1722845300000|2024-08-05 08:08:20|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|0
1722845310000|2024-08-05 08:08:30|4138.6|4132.6|4137.6|4131.6|4138.6|4132.6|4137.6|4131.6|0
1722845320000|2024-08-05 08:08:40|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1722845340000|2024-08-05 08:09:00|4136.8|4130.8|4138.5|4132.5|4138.6|4132.6|4136.8|4130.8|0
1722845350000|2024-08-05 08:09:10|4138.1|4132.1|4138.5|4132.5|4138.5|4132.5|4138.1|4132.1|0
1722845360000|2024-08-05 08:09:20|4137.7|4131.7|4137.7|4131.7|4138.5|4132.5|4137.7|4131.7|0
1722845370000|2024-08-05 08:09:30|4137.6|4131.6|4137.7|4131.7|4138.5|4132.5|4137.6|4131.6|0
1722845380000|2024-08-05 08:09:40|4137.5|4131.5|4137.6|4131.6|4137.6|4131.6|4137.5|4131.5|0
1722845400000|2024-08-05 08:10:00|4138.3|4132.3|4139.5|4133.5|4139.5|4133.5|4137.7|4131.7|0
1722845410000|2024-08-05 08:10:10|4139.1|4133.1|4139|4133|4139.5|4133.5|4139|4133|0
1722845420000|2024-08-05 08:10:20|4138.5|4132.5|4138.6|4132.6|4138.6|4132.6|4137.7|4131.7|2
1722845430000|2024-08-05 08:10:30|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1722845450000|2024-08-05 08:10:50|4139.5|4133.5|4139.1|4133.1|4139.5|4133.5|4139.1|4133.1|0
1722845460000|2024-08-05 08:11:00|4138.7|4132.7|4139.1|4133.1|4139.5|4133.5|4138.7|4132.7|0
1722845470000|2024-08-05 08:11:10|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4138.7|4132.7|0
1722845480000|2024-08-05 08:11:20|4139.1|4133.1|4139.1|4133.1|4139.5|4133.5|4138.7|4132.7|0
1722845490000|2024-08-05 08:11:30|4138.7|4132.7|4138.6|4132.6|4138.7|4132.7|4138.5|4132.5|0
1722845510000|2024-08-05 08:11:50|4138.5|4132.5|4137.6|4131.6|4138.5|4132.5|4137.6|4131.6|0
1722845520000|2024-08-05 08:12:00|4136.7|4130.7|4136.7|4130.7|4137.1|4131.1|4136.7|4130.7|0
1722845530000|2024-08-05 08:12:10|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.2|4130.2|0
1722845540000|2024-08-05 08:12:20|4135.7|4129.7|4136.5|4130.5|4136.5|4130.5|4135.7|4129.7|0
1722845550000|2024-08-05 08:12:30|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|0
1722845560000|2024-08-05 08:12:40|4136.7|4130.7|4137.6|4131.6|4137.6|4131.6|4136.7|4130.7|0
1722845570000|2024-08-05 08:12:50|4137.7|4131.7|4138.1|4132.1|4138.1|4132.1|4137.7|4131.7|0
1722845580000|2024-08-05 08:13:00|4137.7|4131.7|4137.7|4131.7|4138.1|4132.1|4137.7|4131.7|0
1722845590000|2024-08-05 08:13:10|4138.1|4132.1|4137.7|4131.7|4138.1|4132.1|4137.7|4131.7|0
1722845620000|2024-08-05 08:13:40|4137.6|4131.6|4136.1|4130.1|4137.6|4131.6|4136.1|4130.1|0
1722845630000|2024-08-05 08:13:50|4136.5|4130.5|4136.6|4130.6|4136.6|4130.6|4136.5|4130.5|0
1722845650000|2024-08-05 08:14:10|4135.7|4129.7|4135.7|4129.7|4136.1|4130.1|4135.7|4129.7|0
1722845660000|2024-08-05 08:14:20|4136.1|4130.1|4136.5|4130.5|4136.5|4130.5|4135.7|4129.7|1
1722845670000|2024-08-05 08:14:30|4137.3|4131.3|4137.5|4131.5|4137.5|4131.5|4137.3|4131.3|0
1722845690000|2024-08-05 08:14:50|4137.6|4131.6|4137.6|4131.6|4138.1|4132.1|4137.6|4131.6|0
1722845700000|2024-08-05 08:15:00|4137.5|4131.5|4138.5|4132.5|4138.5|4132.5|4137.3|4131.3|0
1722845720000|2024-08-05 08:15:20|4139|4133|4138.6|4132.6|4139|4133|4138.6|4132.6|0
1722845730000|2024-08-05 08:15:30|4138.5|4132.5|4138.6|4132.6|4138.6|4132.6|4138.5|4132.5|0
1722845740000|2024-08-05 08:15:40|4139|4133|4139|4133|4139|4133|4139|4133|0
1722845750000|2024-08-05 08:15:50|4139.1|4133.1|4138.5|4132.5|4139.1|4133.1|4138.1|4132.1|2
1722845760000|2024-08-05 08:16:00|4137.6|4131.6|4137.5|4131.5|4137.6|4131.6|4137.5|4131.5|0
1722845780000|2024-08-05 08:16:20|4136.6|4130.6|4137.5|4131.5|4137.5|4131.5|4136.6|4130.6|0
1722845790000|2024-08-05 08:16:30|4138.1|4132.1|4138.5|4132.5|4138.5|4132.5|4138.1|4132.1|0
1722845800000|2024-08-05 08:16:40|4138.6|4132.6|4137.7|4131.7|4139|4133|4137.7|4131.7|0
1722845810000|2024-08-05 08:16:50|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1722845820000|2024-08-05 08:17:00|4137.9|4131.9|4137.7|4131.7|4138.6|4132.6|4137.7|4131.7|0
1722845830000|2024-08-05 08:17:10|4137.6|4131.6|4138.1|4132.1|4138.1|4132.1|4136.6|4130.6|0
1722845840000|2024-08-05 08:17:20|4138.5|4132.5|4137.6|4131.6|4138.5|4132.5|4137.6|4131.6|0
1722845850000|2024-08-05 08:17:30|4136.9|4130.9|4136.6|4130.6|4137.6|4131.6|4136.5|4130.5|0
1722845860000|2024-08-05 08:17:40|4136.2|4130.2|4134.6|4128.6|4136.2|4130.2|4134.6|4128.6|0
1722845880000|2024-08-05 08:18:00|4134.5|4128.5|4134.1|4128.1|4134.5|4128.5|4134.1|4128.1|0
1722845890000|2024-08-05 08:18:10|4134|4128|4134.1|4128.1|4134.1|4128.1|4134|4128|14
1722845900000|2024-08-05 08:18:20|4134.6|4128.6|4135.1|4129.1|4135.1|4129.1|4134.6|4128.6|3
1722845910000|2024-08-05 08:18:30|4134.7|4128.7|4134.6|4128.6|4134.7|4128.7|4134.4|4128.4|2
1722845920000|2024-08-05 08:18:40|4134.7|4128.7|4135.1|4129.1|4135.1|4129.1|4134.7|4128.7|0
1722845930000|2024-08-05 08:18:50|4134.7|4128.7|4134.6|4128.6|4135.1|4129.1|4134.6|4128.6|0
1722845950000|2024-08-05 08:19:10|4134.7|4128.7|4134.6|4128.6|4134.7|4128.7|4134.6|4128.6|0
1722845960000|2024-08-05 08:19:20|4134.7|4128.7|4137.1|4131.1|4137.1|4131.1|4134.7|4128.7|7
1722845970000|2024-08-05 08:19:30|4136.7|4130.7|4136.5|4130.5|4136.7|4130.7|4135.6|4129.6|2
1722845980000|2024-08-05 08:19:40|4137|4131|4137.1|4131.1|4137.1|4131.1|4136.6|4130.6|0
1722845990000|2024-08-05 08:19:50|4136.6|4130.6|4136.2|4130.2|4136.6|4130.6|4135.9|4129.9|0
1722846000000|2024-08-05 08:20:00|4136.6|4130.6|4135.6|4129.6|4136.6|4130.6|4135.6|4129.6|4
1722846010000|2024-08-05 08:20:10|4135.2|4129.2|4134.6|4128.6|4135.6|4129.6|4134.6|4128.6|0
1722846030000|2024-08-05 08:20:30|4134.1|4128.1|4134|4128|4134.1|4128.1|4134|4128|0
1722846050000|2024-08-05 08:20:50|||||||||5
1722846060000|2024-08-05 08:21:00|4133|4127|4133|4127|4133|4127|4133|4127|15
1722846070000|2024-08-05 08:21:10|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1722846080000|2024-08-05 08:21:20|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1722846090000|2024-08-05 08:21:30|4132.8|4126.8|4132.9|4126.9|4132.9|4126.9|4132.8|4126.8|0
1722846100000|2024-08-05 08:21:40|4133.1|4127.1|4132.9|4126.9|4133.1|4127.1|4132.9|4126.9|0
1722846110000|2024-08-05 08:21:50|4132.8|4126.8|4130.8|4124.8|4132.8|4126.8|4130.8|4124.8|40
1722846120000|2024-08-05 08:22:00|4130.4|4124.4|4129.4|4123.4|4130.8|4124.8|4129.4|4123.4|0
1722846130000|2024-08-05 08:22:10|4129.8|4123.8|4130.3|4124.3|4130.3|4124.3|4129.8|4123.8|0
1722846140000|2024-08-05 08:22:20|4130.4|4124.4|4130.3|4124.3|4131.3|4125.3|4130.3|4124.3|0
1722846150000|2024-08-05 08:22:30|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|0
1722846160000|2024-08-05 08:22:40|4130.3|4124.3|4130.4|4124.4|4130.4|4124.4|4130.3|4124.3|0
1722846170000|2024-08-05 08:22:50|4131.2|4125.2|4130.4|4124.4|4131.2|4125.2|4130.4|4124.4|0
1722846180000|2024-08-05 08:23:00|4130.8|4124.8|4130.4|4124.4|4131.3|4125.3|4130.4|4124.4|0
1722846190000|2024-08-05 08:23:10|4130.3|4124.3|4131.3|4125.3|4131.3|4125.3|4130.3|4124.3|0
1722846200000|2024-08-05 08:23:20|4130.6|4124.6|4130.3|4124.3|4130.6|4124.6|4130.3|4124.3|0
1722846210000|2024-08-05 08:23:30|4130.6|4124.6|4131.3|4125.3|4131.3|4125.3|4130.6|4124.6|0
1722846220000|2024-08-05 08:23:40|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.4|4124.4|0
1722846230000|2024-08-05 08:23:50|4130.3|4124.3|4131.4|4125.4|4131.4|4125.4|4130.3|4124.3|2
1722846240000|2024-08-05 08:24:00|4130.6|4124.6|4129.6|4123.6|4131.3|4125.3|4129.6|4123.6|1
1722846260000|2024-08-05 08:24:20|4129.7|4123.7|4127.6|4121.6|4129.7|4123.7|4127.6|4121.6|9
1722846280000|2024-08-05 08:24:40|4128.1|4122.1|4126.3|4120.3|4128.1|4122.1|4125.4|4119.4|0
1722846290000|2024-08-05 08:24:50|4126.6|4120.6|4125|4119|4126.7|4120.7|4125|4119|40
1722846300000|2024-08-05 08:25:00|4124.6|4118.6|4126.8|4120.8|4126.8|4120.8|4124.6|4118.6|8
1722846310000|2024-08-05 08:25:10|4127.1|4121.1|4125.6|4119.6|4127.3|4121.3|4125.6|4119.6|1
1722846320000|2024-08-05 08:25:20|4126.9|4120.9|4126.4|4120.4|4126.9|4120.9|4126.4|4120.4|1
1722846330000|2024-08-05 08:25:30|4126.8|4120.8|4127.6|4121.6|4127.6|4121.6|4125.9|4119.9|21
1722846340000|2024-08-05 08:25:40|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|0
1722846350000|2024-08-05 08:25:50|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4126.8|4120.8|0
1722846360000|2024-08-05 08:26:00|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|0
1722846380000|2024-08-05 08:26:20|4127.6|4121.6|4127.9|4121.9|4127.9|4121.9|4127.3|4121.3|16
1722846390000|2024-08-05 08:26:30|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|0
1722846400000|2024-08-05 08:26:40|||||||||4
1722846430000|2024-08-05 08:27:10|4127.6|4121.6|4126.8|4120.8|4127.8|4121.8|4126.8|4120.8|1
1722846450000|2024-08-05 08:27:30|4126.9|4120.9|4127.3|4121.3|4127.3|4121.3|4126.9|4120.9|0
1722846480000|2024-08-05 08:28:00|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|0
1722846500000|2024-08-05 08:28:20|4126.6|4120.6|4127.3|4121.3|4127.3|4121.3|4126.6|4120.6|14
1722846510000|2024-08-05 08:28:30|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|0
1722846520000|2024-08-05 08:28:40|4126.8|4120.8|4127.1|4121.1|4127.1|4121.1|4126.8|4120.8|0
1722846530000|2024-08-05 08:28:50|4126.6|4120.6|4125.3|4119.3|4126.6|4120.6|4125.3|4119.3|14
1722846540000|2024-08-05 08:29:00|4125.1|4119.1|4126.1|4120.1|4126.3|4120.3|4125.1|4119.1|0
1722846550000|2024-08-05 08:29:10|4125.8|4119.8|4126.6|4120.6|4126.7|4120.7|4125.6|4119.6|21
1722846560000|2024-08-05 08:29:20|4126.2|4120.2|4125.6|4119.6|4126.6|4120.6|4125.6|4119.6|0
1722846570000|2024-08-05 08:29:30|4125.7|4119.7|4125.6|4119.6|4125.7|4119.7|4125.6|4119.6|0
1722846580000|2024-08-05 08:29:40|4125.2|4119.2|4125.1|4119.1|4125.8|4119.8|4124.7|4118.7|2
1722846590000|2024-08-05 08:29:50|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.3|4119.3|0
1722846610000|2024-08-05 08:30:10|4125.8|4119.8|4124.8|4118.8|4125.8|4119.8|4124.8|4118.8|3
1722846620000|2024-08-05 08:30:20|4125.8|4119.8|4126.1|4120.1|4126.3|4120.3|4125.6|4119.6|1
1722846630000|2024-08-05 08:30:30|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|2
1722846650000|2024-08-05 08:30:50|4127.8|4121.8|4128.8|4122.8|4128.8|4122.8|4127.8|4121.8|1
1722846660000|2024-08-05 08:31:00|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1722846670000|2024-08-05 08:31:10|4128.1|4122.1|4128.4|4122.4|4128.4|4122.4|4127.9|4121.9|0
1722846680000|2024-08-05 08:31:20|4128.6|4122.6|4128.4|4122.4|4128.6|4122.6|4128.1|4122.1|0
1722846690000|2024-08-05 08:31:30|4128.6|4122.6|4129.6|4123.6|4129.6|4123.6|4128.6|4122.6|0
1722846700000|2024-08-05 08:31:40|4129.9|4123.9|4130.1|4124.1|4130.1|4124.1|4129.6|4123.6|3
1722846710000|2024-08-05 08:31:50|4129.7|4123.7|4129.4|4123.4|4129.7|4123.7|4129.4|4123.4|1
1722846720000|2024-08-05 08:32:00|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1722846740000|2024-08-05 08:32:20|4129.9|4123.9|4129.6|4123.6|4129.9|4123.9|4129.4|4123.4|3
1722846750000|2024-08-05 08:32:30|4129.4|4123.4|4129.1|4123.1|4129.7|4123.7|4129.1|4123.1|1
1722846760000|2024-08-05 08:32:40|4129.4|4123.4|4129.6|4123.6|4129.6|4123.6|4129.4|4123.4|0
1722846770000|2024-08-05 08:32:50|4129.4|4123.4|4129.1|4123.1|4129.4|4123.4|4129.1|4123.1|0
1722846780000|2024-08-05 08:33:00|4126.6|4120.6|4127.3|4121.3|4127.4|4121.4|4126.6|4120.6|24
1722846790000|2024-08-05 08:33:10|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|0
1722846800000|2024-08-05 08:33:20|4128.1|4122.1|4128.2|4122.2|4128.2|4122.2|4128.1|4122.1|0
1722846810000|2024-08-05 08:33:30|4128.1|4122.1|4127.3|4121.3|4128.7|4122.7|4127.3|4121.3|1
1722846820000|2024-08-05 08:33:40|4127.7|4121.7|4126.8|4120.8|4127.7|4121.7|4126.6|4120.6|1
1722846830000|2024-08-05 08:33:50|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1722846840000|2024-08-05 08:34:00|4125.3|4119.3|4126|4120|4126|4120|4125.3|4119.3|0
1722846850000|2024-08-05 08:34:10|4125.6|4119.6|4125|4119|4125.6|4119.6|4124.6|4118.6|0
1722846860000|2024-08-05 08:34:20|4124.5|4118.5|4124.8|4118.8|4124.8|4118.8|4124.5|4118.5|0
1722846870000|2024-08-05 08:34:30|4125|4119|4125.1|4119.1|4125.1|4119.1|4125|4119|0
1722846890000|2024-08-05 08:34:50|4125|4119|4125|4119|4125|4119|4125|4119|0
1722846900000|2024-08-05 08:35:00|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1722846910000|2024-08-05 08:35:10|4125|4119|4125.8|4119.8|4125.8|4119.8|4125|4119|0
1722846920000|2024-08-05 08:35:20|4126|4120|4126|4120|4126|4120|4126|4120|0
1722846930000|2024-08-05 08:35:30|4125.6|4119.6|4125.5|4119.5|4125.6|4119.6|4125.5|4119.5|1
1722846940000|2024-08-05 08:35:40|4126|4120|4126|4120|4126|4120|4126|4120|0
1722846950000|2024-08-05 08:35:50|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|0
1722846960000|2024-08-05 08:36:00|4125.6|4119.6|4125|4119|4126|4120|4125|4119|0
1722846970000|2024-08-05 08:36:10|4125.3|4119.3|4126|4120|4126|4120|4125.3|4119.3|0
1722846980000|2024-08-05 08:36:20|4126.3|4120.3|4127|4121|4127|4121|4126.3|4120.3|0
1722846990000|2024-08-05 08:36:30|4126.3|4120.3|4126.1|4120.1|4127|4121|4126.1|4120.1|1
1722847000000|2024-08-05 08:36:40|4126.5|4120.5|4127|4121|4127|4121|4126.5|4120.5|0
1722847010000|2024-08-05 08:36:50|4126.6|4120.6|4127|4121|4127|4121|4126.3|4120.3|0
1722847020000|2024-08-05 08:37:00|4126.6|4120.6|4127|4121|4127|4121|4126.3|4120.3|0
1722847030000|2024-08-05 08:37:10|4126.6|4120.6|4126.3|4120.3|4127|4121|4126.3|4120.3|0
1722847040000|2024-08-05 08:37:20|4126.1|4120.1|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|7
1722847050000|2024-08-05 08:37:30|4126|4120|4127|4121|4127|4121|4125.6|4119.6|0
1722847060000|2024-08-05 08:37:40|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|8
1722847070000|2024-08-05 08:37:50|4127|4121|4125.8|4119.8|4127|4121|4125.3|4119.3|1
1722847080000|2024-08-05 08:38:00|4126|4120|4126.8|4120.8|4126.8|4120.8|4126|4120|0
1722847090000|2024-08-05 08:38:10|4127|4121|4127.3|4121.3|4127.3|4121.3|4127|4121|0
1722847100000|2024-08-05 08:38:20|4127.8|4121.8|4127.5|4121.5|4127.8|4121.8|4127.5|4121.5|0
1722847110000|2024-08-05 08:38:30|4127.3|4121.3|4128|4122|4128|4122|4127.3|4121.3|0
1722847130000|2024-08-05 08:38:50|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|0
1722847140000|2024-08-05 08:39:00|4129|4123|4128.5|4122.5|4129|4123|4128.3|4122.3|5
1722847150000|2024-08-05 08:39:10|4128.6|4122.6|4129.3|4123.3|4129.3|4123.3|4128.5|4122.5|3
1722847160000|2024-08-05 08:39:20|4129.8|4123.8|4130.1|4124.1|4130.3|4124.3|4129.8|4123.8|13
1722847170000|2024-08-05 08:39:30|4130.2|4124.2|4129.8|4123.8|4130.2|4124.2|4129.7|4123.7|0
1722847180000|2024-08-05 08:39:40|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1722847190000|2024-08-05 08:39:50|4129.8|4123.8|4130.2|4124.2|4130.2|4124.2|4129.8|4123.8|0
1722847200000|2024-08-05 08:40:00|4129.8|4123.8|4129.7|4123.7|4129.8|4123.8|4129.7|4123.7|4
1722847210000|2024-08-05 08:40:10|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|4129|4123|0
1722847220000|2024-08-05 08:40:20|4129|4123|4129.3|4123.3|4129.3|4123.3|4129|4123|0
1722847230000|2024-08-05 08:40:30|4129|4123|4129.3|4123.3|4129.3|4123.3|4128.8|4122.8|0
1722847240000|2024-08-05 08:40:40|4129|4123|4128.8|4122.8|4129.3|4123.3|4128.8|4122.8|0
1722847250000|2024-08-05 08:40:50|4129.2|4123.2|4128.8|4122.8|4129.2|4123.2|4128.8|4122.8|0
1722847260000|2024-08-05 08:41:00|4128.5|4122.5|4128.3|4122.3|4128.7|4122.7|4128.3|4122.3|0
1722847270000|2024-08-05 08:41:10|4128.2|4122.2|4128.1|4122.1|4128.2|4122.2|4128.1|4122.1|9
1722847280000|2024-08-05 08:41:20|4128.2|4122.2|4126.2|4120.2|4128.2|4122.2|4126.1|4120.1|44
1722847290000|2024-08-05 08:41:30|4125.8|4119.8|4126.2|4120.2|4126.3|4120.3|4125.7|4119.7|0
1722847310000|2024-08-05 08:41:50|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|0
1722847320000|2024-08-05 08:42:00|4126.2|4120.2|4126.6|4120.6|4126.6|4120.6|4126.2|4120.2|0
1722847330000|2024-08-05 08:42:10|4125.8|4119.8|4125.7|4119.7|4125.8|4119.8|4125.7|4119.7|0
1722847340000|2024-08-05 08:42:20|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1722847360000|2024-08-05 08:42:40|4125.7|4119.7|4126.8|4120.8|4126.8|4120.8|4125.7|4119.7|2
1722847370000|2024-08-05 08:42:50|4126.7|4120.7|4126.3|4120.3|4126.7|4120.7|4126.3|4120.3|0
1722847380000|2024-08-05 08:43:00|4126.7|4120.7|4126.8|4120.8|4126.8|4120.8|4126.7|4120.7|0
1722847390000|2024-08-05 08:43:10|4126.2|4120.2|4125.7|4119.7|4126.2|4120.2|4125.7|4119.7|0
1722847410000|2024-08-05 08:43:30|4126.1|4120.1|4126.2|4120.2|4126.2|4120.2|4125.8|4119.8|1
1722847420000|2024-08-05 08:43:40|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|0
1722847430000|2024-08-05 08:43:50|4126.2|4120.2|4125.8|4119.8|4126.2|4120.2|4125.8|4119.8|0
1722847440000|2024-08-05 08:44:00|4126.6|4120.6|4125.8|4119.8|4126.6|4120.6|4125.8|4119.8|0
1722847470000|2024-08-05 08:44:30|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|0
1722847480000|2024-08-05 08:44:40|4126.6|4120.6|4126.7|4120.7|4126.7|4120.7|4126.3|4120.3|0
1722847490000|2024-08-05 08:44:50|4126.3|4120.3|4125|4119|4126.7|4120.7|4124.8|4118.8|4
1722847500000|2024-08-05 08:45:00|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4
1722847510000|2024-08-05 08:45:10|4122.6|4116.6|4120.4|4114.4|4122.6|4116.6|4120.4|4114.4|6
1722847520000|2024-08-05 08:45:20|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|0
1722847530000|2024-08-05 08:45:30|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1722847540000|2024-08-05 08:45:40|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|8
1722847550000|2024-08-05 08:45:50|4117.7|4111.7|4117.2|4111.2|4117.7|4111.7|4117.2|4111.2|11
1722847560000|2024-08-05 08:46:00|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1722847570000|2024-08-05 08:46:10|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|1
1722847580000|2024-08-05 08:46:20|4115.6|4109.6|4115.2|4109.2|4115.6|4109.6|4115.2|4109.2|1
1722847590000|2024-08-05 08:46:30|4115.1|4109.1|4114.6|4108.6|4115.1|4109.1|4114.6|4108.6|0
1722847600000|2024-08-05 08:46:40|||||||||5
1722847610000|2024-08-05 08:46:50|||||||||12
1722847620000|2024-08-05 08:47:00|||||||||3
1722847630000|2024-08-05 08:47:10|||||||||1
1722847640000|2024-08-05 08:47:20|4113.6|4107.6|4114.5|4108.5|4114.5|4108.5|4113.6|4107.6|12
1722847650000|2024-08-05 08:47:30|4114|4108|4114|4108|4114|4108|4114|4108|1
1722847670000|2024-08-05 08:47:50|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4
1722847680000|2024-08-05 08:48:00|4112.5|4106.5|4112.3|4106.3|4112.6|4106.6|4112.3|4106.3|0
1722847690000|2024-08-05 08:48:10|4113|4107|4115.3|4109.3|4115.3|4109.3|4113|4107|20
1722847700000|2024-08-05 08:48:20|4115.4|4109.4|4114.5|4108.5|4115.4|4109.4|4114.4|4108.4|1
1722847710000|2024-08-05 08:48:30|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|0
1722847720000|2024-08-05 08:48:40|4114|4108|4114.4|4108.4|4114.4|4108.4|4114|4108|0
1722847730000|2024-08-05 08:48:50|4114.9|4108.9|4115.4|4109.4|4115.4|4109.4|4114.5|4108.5|0
1722847740000|2024-08-05 08:49:00|4115.8|4109.8|4115.4|4109.4|4115.8|4109.8|4115.4|4109.4|1
1722847750000|2024-08-05 08:49:10|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|3
1722847760000|2024-08-05 08:49:20|4113.4|4107.4|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|3
1722847770000|2024-08-05 08:49:30|4112.2|4106.2|4112.5|4106.5|4112.5|4106.5|4112.2|4106.2|0
1722847780000|2024-08-05 08:49:40|4111.5|4105.5|4108.5|4102.5|4111.5|4105.5|4108.2|4102.2|4
1722847790000|2024-08-05 08:49:50|4108.7|4102.7|4108.5|4102.5|4108.7|4102.7|4108.4|4102.4|2
1722847800000|2024-08-05 08:50:00|4108.7|4102.7|4108.5|4102.5|4108.7|4102.7|4108.5|4102.5|0
1722847810000|2024-08-05 08:50:10|4109|4103|4109|4103|4109|4103|4109|4103|0
1722847820000|2024-08-05 08:50:20|4106.8|4100.8|4106.5|4100.5|4106.8|4100.8|4105.9|4099.9|17
1722847830000|2024-08-05 08:50:30|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.4|4101.4|0
1722847840000|2024-08-05 08:50:40|4107|4101|4107.5|4101.5|4107.5|4101.5|4107|4101|1
1722847850000|2024-08-05 08:50:50|4107.7|4101.7|4108|4102|4108|4102|4107.7|4101.7|1
1722847860000|2024-08-05 08:51:00|4108.5|4102.5|4106.7|4100.7|4108.8|4102.8|4106.5|4100.5|0
1722847870000|2024-08-05 08:51:10|4107.5|4101.5|4107.7|4101.7|4107.7|4101.7|4107.5|4101.5|1
1722847880000|2024-08-05 08:51:20|4108.5|4102.5|4107.4|4101.4|4108.5|4102.5|4106.7|4100.7|0
1722847890000|2024-08-05 08:51:30|4107|4101|4106.4|4100.4|4107|4101|4106|4100|0
1722847900000|2024-08-05 08:51:40|4106|4100|4106.3|4100.3|4106.3|4100.3|4106|4100|35
1722847910000|2024-08-05 08:51:50|4104|4098|4103.7|4097.7|4104.2|4098.2|4103.7|4097.7|46
1722847920000|2024-08-05 08:52:00|4103.8|4097.8|4103|4097|4103.8|4097.8|4103|4097|11
1722847930000|2024-08-05 08:52:10|4101.8|4095.8|4101|4095|4101.8|4095.8|4101|4095|3
1722847940000|2024-08-05 08:52:20|4100.3|4094.3|4098.5|4092.5|4100.3|4094.3|4098.5|4092.5|3
1722847950000|2024-08-05 08:52:30|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|18
1722847960000|2024-08-05 08:52:40|4097.5|4091.5|4097.6|4091.6|4097.6|4091.6|4097.3|4091.3|4
1722847970000|2024-08-05 08:52:50|4097.7|4091.7|4097.7|4091.7|4097.9|4091.9|4097.7|4091.7|0
1722847980000|2024-08-05 08:53:00|4097.5|4091.5|4097.5|4091.5|4097.7|4091.7|4097.5|4091.5|10
1722847990000|2024-08-05 08:53:10|4097.3|4091.3|4097.5|4091.5|4097.5|4091.5|4097.3|4091.3|0
1722848010000|2024-08-05 08:53:30|||||||||1
1722848020000|2024-08-05 08:53:40|4098.2|4092.2|4097.3|4091.3|4098.2|4092.2|4097.3|4091.3|1
1722848030000|2024-08-05 08:53:50|4097.5|4091.5|4097.3|4091.3|4097.5|4091.5|4097.3|4091.3|14
1722848040000|2024-08-05 08:54:00|||||||||11
1722848050000|2024-08-05 08:54:10|||||||||3
1722848060000|2024-08-05 08:54:20|4096.1|4090.1|4096|4090|4096.1|4090.1|4096|4090|6
1722848070000|2024-08-05 08:54:30|4097|4091|4096.5|4090.5|4097|4091|4096|4090|0
1722848080000|2024-08-05 08:54:40|4097|4091|4095.8|4089.8|4097|4091|4095.3|4089.3|0
1722848090000|2024-08-05 08:54:50|4096|4090|4096|4090|4097.8|4091.8|4096|4090|2
1722848100000|2024-08-05 08:55:00|4096.3|4090.3|4097.8|4091.8|4097.8|4091.8|4096.3|4090.3|6
1722848110000|2024-08-05 08:55:10|4098.2|4092.2|4099.5|4093.5|4101|4095|4098.2|4092.2|30
1722848120000|2024-08-05 08:55:20|4099.7|4093.7|4096.7|4090.7|4100.5|4094.5|4096.5|4090.5|8
1722848130000|2024-08-05 08:55:30|4096.8|4090.8|4095.4|4089.4|4097.2|4091.2|4095|4089|3
1722848140000|2024-08-05 08:55:40|4095|4089|4100.3|4094.3|4100.3|4094.3|4095|4089|50
1722848150000|2024-08-05 08:55:50|4100.4|4094.4|4101.8|4095.8|4101.8|4095.8|4100.4|4094.4|1
1722848160000|2024-08-05 08:56:00|4101.3|4095.3|4100.8|4094.8|4101.3|4095.3|4100.8|4094.8|0
1722848170000|2024-08-05 08:56:10|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|0
1722848180000|2024-08-05 08:56:20|4101.8|4095.8|4102.2|4096.2|4102.2|4096.2|4101.8|4095.8|0
1722848190000|2024-08-05 08:56:30|4102.1|4096.1|4101.9|4095.9|4102.2|4096.2|4101.9|4095.9|1
1722848200000|2024-08-05 08:56:40|4101.4|4095.4|4103.2|4097.2|4103.2|4097.2|4101.4|4095.4|1
1722848210000|2024-08-05 08:56:50|4102.7|4096.7|4101.9|4095.9|4102.7|4096.7|4101.5|4095.5|3
1722848220000|2024-08-05 08:57:00|4102|4096|4102|4096|4102|4096|4102|4096|2
1722848230000|2024-08-05 08:57:10|4101.9|4095.9|4101.2|4095.2|4101.9|4095.9|4100.9|4094.9|1
1722848240000|2024-08-05 08:57:20|4101.4|4095.4|4101.4|4095.4|4101.5|4095.5|4101.4|4095.4|0
1722848250000|2024-08-05 08:57:30|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1722848260000|2024-08-05 08:57:40|4101.9|4095.9|4099.2|4093.2|4102|4096|4098.9|4092.9|8
1722848270000|2024-08-05 08:57:50|4096.7|4090.7|4093.2|4087.2|4096.7|4090.7|4093.2|4087.2|84
1722848280000|2024-08-05 08:58:00|4092.9|4086.9|4094.2|4088.2|4094.9|4088.9|4092.9|4086.9|2
1722848290000|2024-08-05 08:58:10|4094|4088|4094|4088|4094|4088|4094|4088|0
1722848300000|2024-08-05 08:58:20|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1722848310000|2024-08-05 08:58:30|4094.2|4088.2|4093.7|4087.7|4094.2|4088.2|4093.4|4087.4|0
1722848320000|2024-08-05 08:58:40|4093.5|4087.5|4092.7|4086.7|4093.7|4087.7|4092.7|4086.7|1
1722848330000|2024-08-05 08:58:50|||||||||2
1722848340000|2024-08-05 08:59:00|4094.2|4088.2|4092.6|4086.6|4094.2|4088.2|4092.5|4086.5|15
1722848350000|2024-08-05 08:59:10|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4
1722848360000|2024-08-05 08:59:20|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|1
1722848370000|2024-08-05 08:59:30|4092.5|4086.5|4093.2|4087.2|4093.2|4087.2|4092.5|4086.5|2
1722848380000|2024-08-05 08:59:40|4094.1|4088.1|4094.6|4088.6|4095|4089|4092.5|4086.5|4
1722848390000|2024-08-05 08:59:50|4095|4089|4094.6|4088.6|4095.1|4089.1|4094.6|4088.6|0
1722848400000|2024-08-05 09:00:00|4096|4090|4094.1|4088.1|4096.4|4090.4|4094.1|4088.1|9
1722848410000|2024-08-05 09:00:10|4094.2|4088.2|4096.9|4090.9|4096.9|4090.9|4094.2|4088.2|7
1722848420000|2024-08-05 09:00:20|4096|4090|4096|4090|4096|4090|4096|4090|8
1722848430000|2024-08-05 09:00:30|||||||||5
1722848440000|2024-08-05 09:00:40|4096.2|4090.2|4095.3|4089.3|4096.2|4090.2|4094.9|4088.9|26
1722848450000|2024-08-05 09:00:50|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|0
1722848460000|2024-08-05 09:01:00|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|0
1722848470000|2024-08-05 09:01:10|4094.9|4088.9|4095.3|4089.3|4095.3|4089.3|4094.9|4088.9|0
1722848480000|2024-08-05 09:01:20|4095.9|4089.9|4096.4|4090.4|4096.6|4090.6|4095.9|4089.9|55
1722848490000|2024-08-05 09:01:30|4096.2|4090.2|4095.7|4089.7|4096.2|4090.2|4095.6|4089.6|0
1722848510000|2024-08-05 09:01:50|4095.4|4089.4|4093.9|4087.9|4095.4|4089.4|4093.9|4087.9|0
1722848520000|2024-08-05 09:02:00|4094.2|4088.2|4094.6|4088.6|4094.6|4088.6|4094.2|4088.2|0
1722848530000|2024-08-05 09:02:10|4095.1|4089.1|4093.9|4087.9|4095.1|4089.1|4093.9|4087.9|1
1722848540000|2024-08-05 09:02:20|4093.6|4087.6|4094.1|4088.1|4094.1|4088.1|4093.6|4087.6|0
1722848550000|2024-08-05 09:02:30|4093.7|4087.7|4093.6|4087.6|4093.7|4087.7|4093.6|4087.6|0
1722848560000|2024-08-05 09:02:40|4094.1|4088.1|4093.9|4087.9|4094.4|4088.4|4093.6|4087.6|0
1722848570000|2024-08-05 09:02:50|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|1
1722848580000|2024-08-05 09:03:00|4093.9|4087.9|4093.4|4087.4|4093.9|4087.9|4092.1|4086.1|28
1722848590000|2024-08-05 09:03:10|4093.8|4087.8|4093.4|4087.4|4093.9|4087.9|4093.4|4087.4|0
1722848610000|2024-08-05 09:03:30|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|33
1722848620000|2024-08-05 09:03:40|4093.2|4087.2|4092.9|4086.9|4093.2|4087.2|4092.1|4086.1|11
1722848630000|2024-08-05 09:03:50|4092.6|4086.6|4091.4|4085.4|4092.6|4086.6|4091.4|4085.4|0
1722848640000|2024-08-05 09:04:00|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1722848650000|2024-08-05 09:04:10|4091.4|4085.4|4090.1|4084.1|4091.4|4085.4|4090.1|4084.1|1
1722848660000|2024-08-05 09:04:20|4090.8|4084.8|4089.9|4083.9|4090.8|4084.8|4089.9|4083.9|0
1722848670000|2024-08-05 09:04:30|4090.1|4084.1|4090.8|4084.8|4090.8|4084.8|4089.8|4083.8|0
1722848680000|2024-08-05 09:04:40|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|0
1722848690000|2024-08-05 09:04:50|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1722848700000|2024-08-05 09:05:00|4091.8|4085.8|4091.1|4085.1|4091.8|4085.8|4091.1|4085.1|0
1722848710000|2024-08-05 09:05:10|4091.8|4085.8|4091.1|4085.1|4091.9|4085.9|4091.1|4085.1|1
1722848720000|2024-08-05 09:05:20|4091.2|4085.2|4092.2|4086.2|4092.2|4086.2|4091.2|4085.2|1
1722848730000|2024-08-05 09:05:30|4091.9|4085.9|4091.7|4085.7|4092.1|4086.1|4091.2|4085.2|2
1722848740000|2024-08-05 09:05:40|4089.8|4083.8|4090.1|4084.1|4090.1|4084.1|4089.6|4083.6|13
1722848750000|2024-08-05 09:05:50|4090.5|4084.5|4091.1|4085.1|4091.1|4085.1|4090.5|4084.5|0
1722848760000|2024-08-05 09:06:00|4090.8|4084.8|4090.6|4084.6|4090.8|4084.8|4090.3|4084.3|0
1722848780000|2024-08-05 09:06:20|4091.1|4085.1|4091.5|4085.5|4091.5|4085.5|4091.1|4085.1|0
1722848790000|2024-08-05 09:06:30|4091.1|4085.1|4091.1|4085.1|4091.5|4085.5|4090.8|4084.8|0
1722848800000|2024-08-05 09:06:40|4091.5|4085.5|4090.1|4084.1|4091.5|4085.5|4090.1|4084.1|0
1722848810000|2024-08-05 09:06:50|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1722848820000|2024-08-05 09:07:00|4090.1|4084.1|4090|4084|4090.5|4084.5|4090|4084|2
1722848850000|2024-08-05 09:07:30|4089.9|4083.9|4090|4084|4090.5|4084.5|4089.9|4083.9|8
1722848860000|2024-08-05 09:07:40|4089.6|4083.6|4088.9|4082.9|4089.6|4083.6|4088.9|4082.9|19
1722848870000|2024-08-05 09:07:50|4085.6|4079.6|4086.5|4080.5|4086.5|4080.5|4085.6|4079.6|6
1722848880000|2024-08-05 09:08:00|4086.4|4080.4|4086.4|4080.4|4086.7|4080.7|4086.4|4080.4|4
1722848890000|2024-08-05 09:08:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1722848900000|2024-08-05 09:08:20|4086.6|4080.6|4087.5|4081.5|4087.6|4081.6|4086.6|4080.6|0
1722848910000|2024-08-05 09:08:30|4087.1|4081.1|4087|4081|4087.5|4081.5|4087|4081|0
1722848920000|2024-08-05 09:08:40|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|0
1722848930000|2024-08-05 09:08:50|4085.9|4079.9|4086.5|4080.5|4086.5|4080.5|4085.9|4079.9|3
1722848940000|2024-08-05 09:09:00|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|0
1722848950000|2024-08-05 09:09:10|4088.1|4082.1|4088.2|4082.2|4088.2|4082.2|4087.9|4081.9|2
1722848960000|2024-08-05 09:09:20|4087.7|4081.7|4086.2|4080.2|4087.7|4081.7|4086.2|4080.2|2
1722848970000|2024-08-05 09:09:30|4085.9|4079.9|4086.2|4080.2|4086.2|4080.2|4085.9|4079.9|1
1722848980000|2024-08-05 09:09:40|4085.9|4079.9|4087.9|4081.9|4087.9|4081.9|4085.7|4079.7|2
1722848990000|2024-08-05 09:09:50|4088.2|4082.2|4087.8|4081.8|4088.2|4082.2|4087.8|4081.8|0
1722849000000|2024-08-05 09:10:00|4088.2|4082.2|4088.1|4082.1|4088.2|4082.2|4088.1|4082.1|0
1722849010000|2024-08-05 09:10:10|4087.6|4081.6|4088.1|4082.1|4088.2|4082.2|4087.6|4081.6|0
1722849020000|2024-08-05 09:10:20|4088.2|4082.2|4088.6|4082.6|4088.6|4082.6|4088.2|4082.2|0
1722849040000|2024-08-05 09:10:40|4088.2|4082.2|4087.2|4081.2|4088.2|4082.2|4087.2|4081.2|3
1722849050000|2024-08-05 09:10:50|4086.8|4080.8|4086.1|4080.1|4086.8|4080.8|4086.1|4080.1|0
1722849060000|2024-08-05 09:11:00|4085.7|4079.7|4085.6|4079.6|4085.7|4079.7|4085.6|4079.6|0
1722849070000|2024-08-05 09:11:10|||||||||26
1722849080000|2024-08-05 09:11:20|4084.2|4078.2|4084.6|4078.6|4084.6|4078.6|4084.2|4078.2|4
1722849090000|2024-08-05 09:11:30|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4
1722849100000|2024-08-05 09:11:40|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|0
1722849110000|2024-08-05 09:11:50|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|9
1722849120000|2024-08-05 09:12:00|4084.9|4078.9|4085.6|4079.6|4085.6|4079.6|4084.9|4078.9|5
1722849140000|2024-08-05 09:12:20|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|2
1722849150000|2024-08-05 09:12:30|4085.2|4079.2|4084.1|4078.1|4085.2|4079.2|4083.7|4077.7|4
1722849160000|2024-08-05 09:12:40|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.6|4077.6|0
1722849180000|2024-08-05 09:13:00|4083.8|4077.8|4085.2|4079.2|4085.2|4079.2|4083.8|4077.8|1
1722849190000|2024-08-05 09:13:10|4085.6|4079.6|4085.1|4079.1|4085.6|4079.6|4085.1|4079.1|0
1722849200000|2024-08-05 09:13:20|4085.6|4079.6|4085.1|4079.1|4085.6|4079.6|4085.1|4079.1|0
1722849210000|2024-08-05 09:13:30|4085.4|4079.4|4085.6|4079.6|4085.6|4079.6|4085.4|4079.4|0
1722849220000|2024-08-05 09:13:40|4086.2|4080.2|4086.7|4080.7|4086.7|4080.7|4086.2|4080.2|3
1722849230000|2024-08-05 09:13:50|4086.6|4080.6|4085.3|4079.3|4086.6|4080.6|4085.3|4079.3|1
1722849240000|2024-08-05 09:14:00|4085.2|4079.2|4084.6|4078.6|4085.2|4079.2|4084.6|4078.6|0
1722849250000|2024-08-05 09:14:10|4084.3|4078.3|4084.2|4078.2|4084.6|4078.6|4084.2|4078.2|0
1722849260000|2024-08-05 09:14:20|4084.1|4078.1|4084.2|4078.2|4084.6|4078.6|4084.1|4078.1|0
1722849270000|2024-08-05 09:14:30|4084.1|4078.1|4081.8|4075.8|4084.2|4078.2|4081.8|4075.8|21
1722849280000|2024-08-05 09:14:40|4081.4|4075.4|4081.1|4075.1|4081.8|4075.8|4081.1|4075.1|10
1722849290000|2024-08-05 09:14:50|4080.6|4074.6|4080.9|4074.9|4081.1|4075.1|4080.6|4074.6|1
1722849300000|2024-08-05 09:15:00|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|2
1722849310000|2024-08-05 09:15:10|4078.5|4072.5|4077.8|4071.8|4078.5|4072.5|4077.8|4071.8|7
1722849320000|2024-08-05 09:15:20|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|0
1722849330000|2024-08-05 09:15:30|4078.9|4072.9|4080.3|4074.3|4080.3|4074.3|4078.9|4072.9|1
1722849340000|2024-08-05 09:15:40|4079.9|4073.9|4078.6|4072.6|4080.3|4074.3|4078.6|4072.6|0
1722849350000|2024-08-05 09:15:50|4078.8|4072.8|4078.8|4072.8|4079.1|4073.1|4077.6|4071.6|0
1722849360000|2024-08-05 09:16:00|4078.9|4072.9|4079.3|4073.3|4079.6|4073.6|4078.9|4072.9|0
1722849370000|2024-08-05 09:16:10|4080.4|4074.4|4080.8|4074.8|4080.8|4074.8|4080.4|4074.4|0
1722849390000|2024-08-05 09:16:30|4080.6|4074.6|4080.9|4074.9|4080.9|4074.9|4080.6|4074.6|0
1722849410000|2024-08-05 09:16:50|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4080.9|4074.9|0
1722849420000|2024-08-05 09:17:00|4080.9|4074.9|4080.9|4074.9|4081.3|4075.3|4080.9|4074.9|3
1722849470000|2024-08-05 09:17:50|4080.1|4074.1|4080.1|4074.1|4080.4|4074.4|4080.1|4074.1|2
1722849480000|2024-08-05 09:18:00|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.1|4073.1|3
1722849490000|2024-08-05 09:18:10|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|0
1722849500000|2024-08-05 09:18:20|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|0
1722849510000|2024-08-05 09:18:30|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|0
1722849520000|2024-08-05 09:18:40|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|0
1722849530000|2024-08-05 09:18:50|4080.6|4074.6|4080.4|4074.4|4080.9|4074.9|4080.1|4074.1|0
1722849540000|2024-08-05 09:19:00|4080.8|4074.8|4081.6|4075.6|4081.6|4075.6|4080.8|4074.8|8
1722849550000|2024-08-05 09:19:10|4081.7|4075.7|4081.8|4075.8|4081.8|4075.8|4081.3|4075.3|0
1722849570000|2024-08-05 09:19:30|4081.5|4075.5|4081.2|4075.2|4081.5|4075.5|4081.2|4075.2|0
1722849580000|2024-08-05 09:19:40|4080.2|4074.2|4080.2|4074.2|4080.6|4074.6|4080.2|4074.2|0
1722849590000|2024-08-05 09:19:50|4081.2|4075.2|4081.2|4075.2|4081.7|4075.7|4081.2|4075.2|0
1722849600000|2024-08-05 09:20:00|4081.3|4075.3|4081.1|4075.1|4081.3|4075.3|4081.1|4075.1|0
1722849610000|2024-08-05 09:20:10|4080.8|4074.8|4081.8|4075.8|4081.8|4075.8|4080.8|4074.8|10
1722849620000|2024-08-05 09:20:20|4082.2|4076.2|4085.9|4079.9|4087.3|4081.3|4082.2|4076.2|12
1722849630000|2024-08-05 09:20:30|4086.3|4080.3|4086.3|4080.3|4086.4|4080.4|4086.3|4080.3|0
1722849640000|2024-08-05 09:20:40|4086.4|4080.4|4086.9|4080.9|4086.9|4080.9|4086.3|4080.3|0
1722849660000|2024-08-05 09:21:00|4087.8|4081.8|4088.9|4082.9|4088.9|4082.9|4087.8|4081.8|2
1722849680000|2024-08-05 09:21:20|4089.3|4083.3|4090.3|4084.3|4090.3|4084.3|4089.3|4083.3|0
1722849690000|2024-08-05 09:21:30|4089.9|4083.9|4088.9|4082.9|4089.9|4083.9|4088.9|4082.9|4
1722849710000|2024-08-05 09:21:50|4089|4083|4089.4|4083.4|4089.4|4083.4|4089|4083|0
1722849720000|2024-08-05 09:22:00|4089|4083|4088.9|4082.9|4089|4083|4088.9|4082.9|0
1722849730000|2024-08-05 09:22:10|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|0
1722849740000|2024-08-05 09:22:20|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|1
1722849750000|2024-08-05 09:22:30|4087.9|4081.9|4087.8|4081.8|4087.9|4081.9|4087.3|4081.3|0
1722849760000|2024-08-05 09:22:40|4087.3|4081.3|4087.9|4081.9|4087.9|4081.9|4086.9|4080.9|0
1722849770000|2024-08-05 09:22:50|4087.8|4081.8|4087.3|4081.3|4087.8|4081.8|4086.9|4080.9|0
1722849780000|2024-08-05 09:23:00|4087.8|4081.8|4087.8|4081.8|4087.9|4081.9|4087.3|4081.3|0
1722849790000|2024-08-05 09:23:10|4086.9|4080.9|4087.8|4081.8|4087.9|4081.9|4086.9|4080.9|0
1722849800000|2024-08-05 09:23:20|4087.3|4081.3|4086.9|4080.9|4087.3|4081.3|4086.9|4080.9|0
1722849810000|2024-08-05 09:23:30|4086.5|4080.5|4086.9|4080.9|4087.3|4081.3|4086.5|4080.5|0
1722849820000|2024-08-05 09:23:40|4087.3|4081.3|4086.9|4080.9|4087.3|4081.3|4086.9|4080.9|0
1722849830000|2024-08-05 09:23:50|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1722849840000|2024-08-05 09:24:00|4087.9|4081.9|4086.8|4080.8|4087.9|4081.9|4086.8|4080.8|2
1722849850000|2024-08-05 09:24:10|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4086.9|4080.9|0
1722849860000|2024-08-05 09:24:20|4086.9|4080.9|4087.9|4081.9|4087.9|4081.9|4086.9|4080.9|1
1722849870000|2024-08-05 09:24:30|4087.8|4081.8|4085.9|4079.9|4087.8|4081.8|4085.9|4079.9|0
1722849880000|2024-08-05 09:24:40|4087.8|4081.8|4087.3|4081.3|4087.8|4081.8|4086.8|4080.8|1
1722849890000|2024-08-05 09:24:50|4086.8|4080.8|4087.6|4081.6|4087.6|4081.6|4086.8|4080.8|1
1722849900000|2024-08-05 09:25:00|4087.3|4081.3|4087.6|4081.6|4087.6|4081.6|4087.3|4081.3|0
1722849910000|2024-08-05 09:25:10|4087.1|4081.1|4085.6|4079.6|4087.3|4081.3|4085.6|4079.6|2
1722849920000|2024-08-05 09:25:20|||||||||2
1722849930000|2024-08-05 09:25:30|4086|4080|4086|4080|4086|4080|4086|4080|2
1722849940000|2024-08-05 09:25:40|4085.6|4079.6|4085.5|4079.5|4085.6|4079.6|4085.5|4079.5|0
1722849950000|2024-08-05 09:25:50|4085|4079|4084.5|4078.5|4085|4079|4084.5|4078.5|0
1722849960000|2024-08-05 09:26:00|4084|4078|4083.5|4077.5|4084|4078|4083.5|4077.5|0
1722849970000|2024-08-05 09:26:10|4083.1|4077.1|4084.5|4078.5|4084.5|4078.5|4083.1|4077.1|5
1722849980000|2024-08-05 09:26:20|4084.6|4078.6|4085.5|4079.5|4085.5|4079.5|4084.6|4078.6|0
1722849990000|2024-08-05 09:26:30|4085.6|4079.6|4086.6|4080.6|4086.6|4080.6|4085.6|4079.6|1
1722850000000|2024-08-05 09:26:40|4086|4080|4085.6|4079.6|4086|4080|4085.6|4079.6|0
1722850010000|2024-08-05 09:26:50|4085.5|4079.5|4083.5|4077.5|4085.5|4079.5|4082.8|4076.8|5
1722850020000|2024-08-05 09:27:00|4082.6|4076.6|4083|4077|4083|4077|4082.6|4076.6|0
1722850030000|2024-08-05 09:27:10|4082.6|4076.6|4082.5|4076.5|4082.8|4076.8|4082.5|4076.5|1
1722850040000|2024-08-05 09:27:20|4082.6|4076.6|4084|4078|4084|4078|4082|4076|11
1722850050000|2024-08-05 09:27:30|4083.6|4077.6|4083.5|4077.5|4084|4078|4083.5|4077.5|2
1722850060000|2024-08-05 09:27:40|4083.6|4077.6|4083.5|4077.5|4083.6|4077.6|4083.5|4077.5|0
1722850090000|2024-08-05 09:28:10|4083.8|4077.8|4083.5|4077.5|4084|4078|4083.5|4077.5|3
1722850100000|2024-08-05 09:28:20|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|2
1722850110000|2024-08-05 09:28:30|4081.1|4075.1|4080.5|4074.5|4081.1|4075.1|4080.5|4074.5|1
1722850120000|2024-08-05 09:28:40|4081|4075|4080.5|4074.5|4081|4075|4080.5|4074.5|0
1722850130000|2024-08-05 09:28:50|4079.8|4073.8|4079.5|4073.5|4080.5|4074.5|4079.5|4073.5|0
1722850140000|2024-08-05 09:29:00|4079.6|4073.6|4079.5|4073.5|4079.6|4073.6|4078.6|4072.6|2
1722850150000|2024-08-05 09:29:10|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|0
1722850160000|2024-08-05 09:29:20|4079|4073|4078.6|4072.6|4079|4073|4078.6|4072.6|1
1722850170000|2024-08-05 09:29:30|4079|4073|4078.6|4072.6|4079|4073|4078.6|4072.6|0
1722850180000|2024-08-05 09:29:40|4079|4073|4079.5|4073.5|4080|4074|4078.6|4072.6|3
1722850190000|2024-08-05 09:29:50|4080|4074|4079.6|4073.6|4080|4074|4079.6|4073.6|0
1722850200000|2024-08-05 09:30:00|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|5
1722850210000|2024-08-05 09:30:10|4077.6|4071.6|4077.6|4071.6|4078.5|4072.5|4077.1|4071.1|0
1722850220000|2024-08-05 09:30:20|4078|4072|4080.6|4074.6|4080.6|4074.6|4078|4072|0
1722850230000|2024-08-05 09:30:30|4081.3|4075.3|4082.6|4076.6|4082.6|4076.6|4081.3|4075.3|0
1722850240000|2024-08-05 09:30:40|4083|4077|4083|4077|4083|4077|4083|4077|0
1722850250000|2024-08-05 09:30:50|4084|4078|4084|4078|4084|4078|4084|4078|3
1722850260000|2024-08-05 09:31:00|4084.5|4078.5|4085.5|4079.5|4085.5|4079.5|4084.1|4078.1|3
1722850270000|2024-08-05 09:31:10|4086|4080|4086.7|4080.7|4087.3|4081.3|4086|4080|40
1722850280000|2024-08-05 09:31:20|||||||||1
1722850290000|2024-08-05 09:31:30|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|28
1722850300000|2024-08-05 09:31:40|4086.7|4080.7|4085.8|4079.8|4086.7|4080.7|4085.8|4079.8|0
1722850310000|2024-08-05 09:31:50|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|2
1722850320000|2024-08-05 09:32:00|4086.7|4080.7|4087.9|4081.9|4088|4082|4086.7|4080.7|11
1722850330000|2024-08-05 09:32:10|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|0
1722850340000|2024-08-05 09:32:20|||||||||1
1722850350000|2024-08-05 09:32:30|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1722850360000|2024-08-05 09:32:40|4087|4081|4087|4081|4087|4081|4087|4081|0
1722850380000|2024-08-05 09:33:00|4086.9|4080.9|4085.9|4079.9|4086.9|4080.9|4085.9|4079.9|0
1722850390000|2024-08-05 09:33:10|4087.4|4081.4|4086.9|4080.9|4087.4|4081.4|4086.9|4080.9|0
1722850400000|2024-08-05 09:33:20|4085.9|4079.9|4086.8|4080.8|4086.8|4080.8|4085.9|4079.9|0
1722850410000|2024-08-05 09:33:30|4085.9|4079.9|4086.8|4080.8|4086.8|4080.8|4085.9|4079.9|0
1722850420000|2024-08-05 09:33:40|4085.9|4079.9|4085.4|4079.4|4085.9|4079.9|4085.3|4079.3|0
1722850440000|2024-08-05 09:34:00|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|0
1722850450000|2024-08-05 09:34:10|4085.9|4079.9|4086.9|4080.9|4087.5|4081.5|4085.9|4079.9|0
1722850460000|2024-08-05 09:34:20|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|0
1722850470000|2024-08-05 09:34:30|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.5|4080.5|0
1722850480000|2024-08-05 09:34:40|4087|4081|4087|4081|4087|4081|4087|4081|0
1722850490000|2024-08-05 09:34:50|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.5|4080.5|0
1722850540000|2024-08-05 09:35:40|4087|4081|4086.9|4080.9|4087|4081|4086.9|4080.9|0
1722850550000|2024-08-05 09:35:50|4086.5|4080.5|4088.4|4082.4|4088.4|4082.4|4086.5|4080.5|8
1722850560000|2024-08-05 09:36:00|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1722850570000|2024-08-05 09:36:10|4087.9|4081.9|4087.9|4081.9|4088.4|4082.4|4087.4|4081.4|4
1722850580000|2024-08-05 09:36:20|4087.8|4081.8|4090.8|4084.8|4090.8|4084.8|4087.8|4081.8|1
1722850590000|2024-08-05 09:36:30|4089.9|4083.9|4090.8|4084.8|4090.8|4084.8|4089.9|4083.9|0
1722850600000|2024-08-05 09:36:40|4089.9|4083.9|4090.8|4084.8|4090.8|4084.8|4089.9|4083.9|0
1722850610000|2024-08-05 09:36:50|4089.9|4083.9|4090.3|4084.3|4090.4|4084.4|4089.9|4083.9|0
1722850620000|2024-08-05 09:37:00|4090.4|4084.4|4091.4|4085.4|4091.8|4085.8|4089.5|4083.5|5
1722850630000|2024-08-05 09:37:10|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1722850640000|2024-08-05 09:37:20|4092.1|4086.1|4091.3|4085.3|4092.1|4086.1|4091.3|4085.3|13
1722850670000|2024-08-05 09:37:50|||||||||13
1722850680000|2024-08-05 09:38:00|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|10
1722850690000|2024-08-05 09:38:10|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|0
1722850700000|2024-08-05 09:38:20|4092.8|4086.8|4094.6|4088.6|4094.9|4088.9|4092.8|4086.8|2
1722850710000|2024-08-05 09:38:30|4094.9|4088.9|4094.6|4088.6|4094.9|4088.9|4094.6|4088.6|1
1722850720000|2024-08-05 09:38:40|4094.9|4088.9|4094.1|4088.1|4094.9|4088.9|4094.1|4088.1|0
1722850730000|2024-08-05 09:38:50|4093.9|4087.9|4093.2|4087.2|4093.9|4087.9|4093.2|4087.2|0
1722850740000|2024-08-05 09:39:00|4093.6|4087.6|4092.6|4086.6|4093.6|4087.6|4090.9|4084.9|0
1722850780000|2024-08-05 09:39:40|4092.2|4086.2|4092.5|4086.5|4092.6|4086.6|4092.2|4086.2|0
1722850790000|2024-08-05 09:39:50|4092.2|4086.2|4091.5|4085.5|4092.2|4086.2|4090.4|4084.4|5
1722850800000|2024-08-05 09:40:00|4091.6|4085.6|4092.5|4086.5|4092.5|4086.5|4091.6|4085.6|1
1722850810000|2024-08-05 09:40:10|4092.1|4086.1|4090.5|4084.5|4092.1|4086.1|4090.5|4084.5|2
1722850820000|2024-08-05 09:40:20|4091.1|4085.1|4089.5|4083.5|4091.1|4085.1|4089.5|4083.5|1
1722850830000|2024-08-05 09:40:30|4089|4083|4088.5|4082.5|4089|4083|4088.5|4082.5|0
1722850840000|2024-08-05 09:40:40|4088.3|4082.3|4088|4082|4088.3|4082.3|4088|4082|0
1722850850000|2024-08-05 09:40:50|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1722850860000|2024-08-05 09:41:00|4087.8|4081.8|4087.5|4081.5|4087.8|4081.8|4087.5|4081.5|0
1722850870000|2024-08-05 09:41:10|4087.6|4081.6|4087.6|4081.6|4088|4082|4087.5|4081.5|0
1722850880000|2024-08-05 09:41:20|4087.5|4081.5|4087.5|4081.5|4087.6|4081.6|4087.5|4081.5|0
1722850890000|2024-08-05 09:41:30|4087.6|4081.6|4087.5|4081.5|4087.6|4081.6|4087.5|4081.5|0
1722850900000|2024-08-05 09:41:40|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087|4081|0
1722850910000|2024-08-05 09:41:50|4087.6|4081.6|4088|4082|4088|4082|4087.6|4081.6|0
1722850920000|2024-08-05 09:42:00|4087.8|4081.8|4087.5|4081.5|4087.8|4081.8|4087.5|4081.5|0
1722850930000|2024-08-05 09:42:10|4087.6|4081.6|4087.5|4081.5|4087.6|4081.6|4087.5|4081.5|0
1722850940000|2024-08-05 09:42:20|4087|4081|4086.6|4080.6|4087|4081|4086.6|4080.6|0
1722850950000|2024-08-05 09:42:30|4087|4081|4087|4081|4087|4081|4087|4081|0
1722850960000|2024-08-05 09:42:40|4086.6|4080.6|4086.2|4080.2|4086.6|4080.6|4086.2|4080.2|1
1722850970000|2024-08-05 09:42:50|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1722850980000|2024-08-05 09:43:00|4086.8|4080.8|4086.3|4080.3|4086.8|4080.8|4086.3|4080.3|0
1722850990000|2024-08-05 09:43:10|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.3|4080.3|0
1722851000000|2024-08-05 09:43:20|4086.3|4080.3|4086.7|4080.7|4086.7|4080.7|4086.3|4080.3|0
1722851010000|2024-08-05 09:43:30|4086.3|4080.3|4086.2|4080.2|4086.3|4080.3|4086.2|4080.2|0
1722851030000|2024-08-05 09:43:50|4085.8|4079.8|4086.2|4080.2|4086.2|4080.2|4085.8|4079.8|0
1722851040000|2024-08-05 09:44:00|4085.7|4079.7|4085.3|4079.3|4085.7|4079.7|4085.3|4079.3|0
1722851050000|2024-08-05 09:44:10|4085.7|4079.7|4085.3|4079.3|4085.7|4079.7|4085.3|4079.3|0
1722851070000|2024-08-05 09:44:30|4085.7|4079.7|4085.3|4079.3|4085.7|4079.7|4085.3|4079.3|0
1722851090000|2024-08-05 09:44:50|4084.3|4078.3|4084.2|4078.2|4084.3|4078.3|4084.2|4078.2|0
1722851100000|2024-08-05 09:45:00|4084.6|4078.6|4087.1|4081.1|4087.2|4081.2|4083.7|4077.7|51
1722851110000|2024-08-05 09:45:10|4086.9|4080.9|4087.1|4081.1|4087.1|4081.1|4086.9|4080.9|0
1722851120000|2024-08-05 09:45:20|4087.2|4081.2|4088.1|4082.1|4088.1|4082.1|4087.2|4081.2|0
1722851130000|2024-08-05 09:45:30|4088.6|4082.6|4088.2|4082.2|4088.6|4082.6|4088.2|4082.2|0
1722851140000|2024-08-05 09:45:40|4087.9|4081.9|4087.2|4081.2|4088.1|4082.1|4087.2|4081.2|0
1722851150000|2024-08-05 09:45:50|4087.6|4081.6|4088.1|4082.1|4088.1|4082.1|4087.6|4081.6|0
1722851160000|2024-08-05 09:46:00|4088.7|4082.7|4088.2|4082.2|4088.7|4082.7|4088.2|4082.2|0
1722851170000|2024-08-05 09:46:10|4088.1|4082.1|4087.2|4081.2|4088.1|4082.1|4087.2|4081.2|0
1722851180000|2024-08-05 09:46:20|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|0
1722851190000|2024-08-05 09:46:30|4088.1|4082.1|4087.9|4081.9|4088.1|4082.1|4087.6|4081.6|0
1722851200000|2024-08-05 09:46:40|4087.6|4081.6|4087.2|4081.2|4087.6|4081.6|4087.2|4081.2|0
1722851210000|2024-08-05 09:46:50|4086.9|4080.9|4087.4|4081.4|4088.1|4082.1|4086.9|4080.9|0
1722851220000|2024-08-05 09:47:00|4087.1|4081.1|4087.9|4081.9|4087.9|4081.9|4087.1|4081.1|0
1722851230000|2024-08-05 09:47:10|4087.4|4081.4|4088.9|4082.9|4089.1|4083.1|4087.4|4081.4|2
1722851250000|2024-08-05 09:47:30|4086.8|4080.8|4087.2|4081.2|4087.2|4081.2|4086.8|4080.8|20
1722851260000|2024-08-05 09:47:40|4087|4081|4087.2|4081.2|4087.2|4081.2|4087|4081|0
1722851270000|2024-08-05 09:47:50|4087.5|4081.5|4087.7|4081.7|4087.7|4081.7|4087.5|4081.5|0
1722851280000|2024-08-05 09:48:00|4087|4081|4087.2|4081.2|4087.2|4081.2|4087|4081|0
1722851290000|2024-08-05 09:48:10|4087|4081|4087.5|4081.5|4087.5|4081.5|4087|4081|0
1722851300000|2024-08-05 09:48:20|4086.4|4080.4|4086|4080|4086.4|4080.4|4086|4080|0
1722851320000|2024-08-05 09:48:40|4085.4|4079.4|4085|4079|4085.4|4079.4|4084|4078|0
1722851330000|2024-08-05 09:48:50|4084.5|4078.5|4084|4078|4084.9|4078.9|4084|4078|0
1722851340000|2024-08-05 09:49:00|4084.2|4078.2|4085.2|4079.2|4085.2|4079.2|4084.2|4078.2|0
1722851360000|2024-08-05 09:49:20|4085.9|4079.9|4086|4080|4086|4080|4085.9|4079.9|0
1722851390000|2024-08-05 09:49:50|4087.2|4081.2|4087.5|4081.5|4087.9|4081.9|4086.9|4080.9|0
1722851400000|2024-08-05 09:50:00|4087.9|4081.9|4088|4082|4089|4083|4087.9|4081.9|3
1722851410000|2024-08-05 09:50:10|4087.9|4081.9|4087.2|4081.2|4087.9|4081.9|4087.2|4081.2|0
1722851420000|2024-08-05 09:50:20|4087.5|4081.5|4087|4081|4087.5|4081.5|4087|4081|0
1722851460000|2024-08-05 09:51:00|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1722851470000|2024-08-05 09:51:10|4086.9|4080.9|4087|4081|4087|4081|4086.9|4080.9|0
1722851500000|2024-08-05 09:51:40|4086.3|4080.3|4086|4080|4086.3|4080.3|4086|4080|0
1722851520000|2024-08-05 09:52:00|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|0
1722851530000|2024-08-05 09:52:10|4086|4080|4086|4080|4086|4080|4086|4080|0
1722851550000|2024-08-05 09:52:30|4086.4|4080.4|4087|4081|4087|4081|4086.4|4080.4|0
1722851590000|2024-08-05 09:53:10|4087.4|4081.4|4087.9|4081.9|4088|4082|4087.4|4081.4|0
1722851600000|2024-08-05 09:53:20|4088|4082|4087.9|4081.9|4088.2|4082.2|4087.2|4081.2|0
1722851610000|2024-08-05 09:53:30|4087.2|4081.2|4086|4080|4088.5|4082.5|4085.9|4079.9|2
1722851620000|2024-08-05 09:53:40|4085.8|4079.8|4085.9|4079.9|4085.9|4079.9|4085.8|4079.8|0
1722851630000|2024-08-05 09:53:50|4085.5|4079.5|4083.9|4077.9|4085.5|4079.5|4083.8|4077.8|1
1722851640000|2024-08-05 09:54:00|4084.3|4078.3|4085.9|4079.9|4085.9|4079.9|4084.3|4078.3|0
1722851670000|2024-08-05 09:54:30|4086|4080|4086|4080|4086|4080|4085.9|4079.9|0
1722851690000|2024-08-05 09:54:50|4086.7|4080.7|4085.4|4079.4|4087|4081|4085|4079|0
1722851700000|2024-08-05 09:55:00|4085.8|4079.8|4085.4|4079.4|4085.9|4079.9|4085.4|4079.4|1
1722851710000|2024-08-05 09:55:10|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084|4078|2
1722851720000|2024-08-05 09:55:20|4085|4079|4084|4078|4085|4079|4084|4078|0
1722851740000|2024-08-05 09:55:40|4084.4|4078.4|4085|4079|4085|4079|4084.4|4078.4|0
1722851760000|2024-08-05 09:56:00|4085.4|4079.4|4085.8|4079.8|4085.8|4079.8|4085|4079|0
1722851770000|2024-08-05 09:56:10|4085|4079|4084.8|4078.8|4085.8|4079.8|4084.8|4078.8|0
1722851780000|2024-08-05 09:56:20|4084.4|4078.4|4084.8|4078.8|4084.8|4078.8|4084.4|4078.4|1
1722851790000|2024-08-05 09:56:30|4084.4|4078.4|4085.4|4079.4|4085.4|4079.4|4083.8|4077.8|2
1722851800000|2024-08-05 09:56:40|4085.8|4079.8|4086.1|4080.1|4086.1|4080.1|4085.8|4079.8|0
1722851810000|2024-08-05 09:56:50|4086.8|4080.8|4087.3|4081.3|4087.3|4081.3|4086.8|4080.8|8
1722851820000|2024-08-05 09:57:00|4086.9|4080.9|4086.9|4080.9|4087.4|4081.4|4086.9|4080.9|0
1722851840000|2024-08-05 09:57:20|4086.7|4080.7|4086.9|4080.9|4086.9|4080.9|4086.7|4080.7|0
1722851850000|2024-08-05 09:57:30|4088|4082|4088.9|4082.9|4088.9|4082.9|4088|4082|0
1722851860000|2024-08-05 09:57:40|4089.2|4083.2|4088.9|4082.9|4089.7|4083.7|4088.7|4082.7|0
1722851870000|2024-08-05 09:57:50|4088.5|4082.5|4087.7|4081.7|4088.9|4082.9|4087.6|4081.6|50
1722851880000|2024-08-05 09:58:00|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.7|4081.7|0
1722851890000|2024-08-05 09:58:10|4088.2|4082.2|4089.4|4083.4|4089.4|4083.4|4088.2|4082.2|2
1722851900000|2024-08-05 09:58:20|4090.1|4084.1|4088.7|4082.7|4090.1|4084.1|4088.4|4082.4|12
1722851910000|2024-08-05 09:58:30|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|0
1722851920000|2024-08-05 09:58:40|4088.7|4082.7|4088.9|4082.9|4089|4083|4088.7|4082.7|0
1722851940000|2024-08-05 09:59:00|4089.6|4083.6|4089.7|4083.7|4089.7|4083.7|4088.9|4082.9|0
1722851960000|2024-08-05 09:59:20|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1722851970000|2024-08-05 09:59:30|4090.1|4084.1|4090.1|4084.1|4090.5|4084.5|4090.1|4084.1|0
1722851980000|2024-08-05 09:59:40|4089.7|4083.7|4090.1|4084.1|4090.1|4084.1|4089.7|4083.7|0
1722851990000|2024-08-05 09:59:50|4090.5|4084.5|4089.2|4083.2|4090.5|4084.5|4089.2|4083.2|0
1722852000000|2024-08-05 10:00:00|4089.1|4083.1|4090|4084|4090|4084|4089.1|4083.1|0
1722852010000|2024-08-05 10:00:10|4090.1|4084.1|4086.1|4080.1|4090.1|4084.1|4086.1|4080.1|5
1722852030000|2024-08-05 10:00:30|4085.6|4079.6|4086.5|4080.5|4086.5|4080.5|4085.6|4079.6|3
1722852060000|2024-08-05 10:01:00|||||||||1
1722852070000|2024-08-05 10:01:10|4086|4080|4086|4080|4086|4080|4086|4080|2
1722852080000|2024-08-05 10:01:20|4085.6|4079.6|4085.5|4079.5|4085.6|4079.6|4085.5|4079.5|0
1722852090000|2024-08-05 10:01:30|4085.7|4079.7|4078|4072|4086.5|4080.5|4078|4072|27
1722852100000|2024-08-05 10:01:40|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|0
1722852110000|2024-08-05 10:01:50|4078.2|4072.2|4075.3|4069.3|4079.4|4073.4|4074.7|4068.7|6
1722852120000|2024-08-05 10:02:00|4074.1|4068.1|4074.2|4068.2|4074.2|4068.2|4074.1|4068.1|6
1722852130000|2024-08-05 10:02:10|4075.4|4069.4|4075.4|4069.4|4075.9|4069.9|4075.4|4069.4|2
1722852150000|2024-08-05 10:02:30|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|0
1722852160000|2024-08-05 10:02:40|4074.9|4068.9|4075.3|4069.3|4075.3|4069.3|4074.9|4068.9|0
1722852170000|2024-08-05 10:02:50|4074.9|4068.9|4075.7|4069.7|4076.1|4070.1|4074.9|4068.9|0
1722852180000|2024-08-05 10:03:00|4076.1|4070.1|4076.8|4070.8|4077.3|4071.3|4076.1|4070.1|0
1722852190000|2024-08-05 10:03:10|4076.9|4070.9|4075.4|4069.4|4076.9|4070.9|4075.4|4069.4|2
1722852220000|2024-08-05 10:03:40|4075.1|4069.1|4075.3|4069.3|4075.4|4069.4|4074.7|4068.7|1
1722852230000|2024-08-05 10:03:50|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|2
1722852240000|2024-08-05 10:04:00|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4074.6|4068.6|0
1722852250000|2024-08-05 10:04:10|4074.6|4068.6|4075.7|4069.7|4075.7|4069.7|4074.6|4068.6|0
1722852280000|2024-08-05 10:04:40|4074.1|4068.1|4075.4|4069.4|4075.4|4069.4|4073.9|4067.9|1
1722852290000|2024-08-05 10:04:50|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|0
1722852300000|2024-08-05 10:05:00|4075.3|4069.3|4073.6|4067.6|4075.3|4069.3|4073.6|4067.6|3
1722852310000|2024-08-05 10:05:10|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1722852320000|2024-08-05 10:05:20|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|0
1722852330000|2024-08-05 10:05:30|4074.3|4068.3|4074.4|4068.4|4074.4|4068.4|4074.3|4068.3|17
1722852360000|2024-08-05 10:06:00|4073.7|4067.7|4073.4|4067.4|4073.7|4067.7|4073.4|4067.4|0
1722852370000|2024-08-05 10:06:10|4073.6|4067.6|4076.4|4070.4|4076.4|4070.4|4073.4|4067.4|4
1722852380000|2024-08-05 10:06:20|4077.3|4071.3|4076.6|4070.6|4077.3|4071.3|4076.6|4070.6|0
1722852400000|2024-08-05 10:06:40|4078.6|4072.6|4078.6|4072.6|4079.3|4073.3|4078.6|4072.6|1
1722852440000|2024-08-05 10:07:20|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|0
1722852460000|2024-08-05 10:07:40|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|2
1722852470000|2024-08-05 10:07:50|4081.1|4075.1|4080.6|4074.6|4081.4|4075.4|4080.6|4074.6|3
1722852480000|2024-08-05 10:08:00|4080.4|4074.4|4080.6|4074.6|4080.6|4074.6|4080.4|4074.4|0
1722852490000|2024-08-05 10:08:10|4080.4|4074.4|4079.6|4073.6|4080.4|4074.4|4079.6|4073.6|2
1722852510000|2024-08-05 10:08:30|4080.1|4074.1|4080.1|4074.1|4080.4|4074.4|4080.1|4074.1|0
1722852520000|2024-08-05 10:08:40|4080.4|4074.4|4079.6|4073.6|4080.4|4074.4|4079.6|4073.6|0
1722852540000|2024-08-05 10:09:00|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4078.6|4072.6|0
1722852550000|2024-08-05 10:09:10|4079.1|4073.1|4080.3|4074.3|4080.3|4074.3|4078.4|4072.4|18
1722852560000|2024-08-05 10:09:20|4080.4|4074.4|4078.4|4072.4|4080.4|4074.4|4078.4|4072.4|2
1722852570000|2024-08-05 10:09:30|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|0
1722852580000|2024-08-05 10:09:40|4077.7|4071.7|4076.4|4070.4|4077.7|4071.7|4076.4|4070.4|1
1722852590000|2024-08-05 10:09:50|4076.3|4070.3|4075.2|4069.2|4076.3|4070.3|4075.2|4069.2|3
1722852600000|2024-08-05 10:10:00|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|2
1722852620000|2024-08-05 10:10:20|4076.3|4070.3|4076.4|4070.4|4076.7|4070.7|4075.7|4069.7|19
1722852630000|2024-08-05 10:10:30|4076.3|4070.3|4076.1|4070.1|4076.8|4070.8|4076.1|4070.1|0
1722852650000|2024-08-05 10:10:50|4076.3|4070.3|4074.5|4068.5|4077|4071|4074.5|4068.5|27
1722852660000|2024-08-05 10:11:00|4075.2|4069.2|4075.5|4069.5|4075.5|4069.5|4075.2|4069.2|0
1722852680000|2024-08-05 10:11:20|4075.4|4069.4|4073.7|4067.7|4075.4|4069.4|4073.7|4067.7|12
1722852690000|2024-08-05 10:11:30|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1722852710000|2024-08-05 10:11:50|4073.8|4067.8|4073.5|4067.5|4073.8|4067.8|4073.5|4067.5|16
1722852720000|2024-08-05 10:12:00|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|0
1722852730000|2024-08-05 10:12:10|4073.5|4067.5|4073.3|4067.3|4073.7|4067.7|4073.2|4067.2|0
1722852740000|2024-08-05 10:12:20|4073.7|4067.7|4071.8|4065.8|4073.7|4067.7|4071.8|4065.8|1
1722852750000|2024-08-05 10:12:30|4068.7|4062.7|4067.7|4061.7|4068.7|4062.7|4067.7|4061.7|21
1722852760000|2024-08-05 10:12:40|4067.4|4061.4|4066.4|4060.4|4067.4|4061.4|4065.7|4059.7|1
1722852770000|2024-08-05 10:12:50|4066.5|4060.5|4068.5|4062.5|4068.5|4062.5|4066.5|4060.5|0
1722852780000|2024-08-05 10:13:00|4068.1|4062.1|4068.5|4062.5|4068.5|4062.5|4067|4061|8
1722852790000|2024-08-05 10:13:10|4068.9|4062.9|4069.5|4063.5|4069.5|4063.5|4067.9|4061.9|20
1722852800000|2024-08-05 10:13:20|4070.5|4064.5|4069.7|4063.7|4071|4065|4069.7|4063.7|20
1722852810000|2024-08-05 10:13:30|4070|4064|4070|4064|4070|4064|4069.7|4063.7|0
1722852820000|2024-08-05 10:13:40|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|0
1722852830000|2024-08-05 10:13:50|4070.7|4064.7|4069.8|4063.8|4070.8|4064.8|4069.8|4063.8|10
1722852850000|2024-08-05 10:14:10|4070.2|4064.2|4071.2|4065.2|4071.2|4065.2|4070.2|4064.2|0
1722852870000|2024-08-05 10:14:30|4070.8|4064.8|4070.7|4064.7|4070.8|4064.8|4069.8|4063.8|11
1722852880000|2024-08-05 10:14:40|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1722852890000|2024-08-05 10:14:50|4071.5|4065.5|4070.7|4064.7|4071.5|4065.5|4070.7|4064.7|1
1722852900000|2024-08-05 10:15:00|4070.8|4064.8|4070.7|4064.7|4070.8|4064.8|4070.7|4064.7|0
1722852910000|2024-08-05 10:15:10|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|0
1722852920000|2024-08-05 10:15:20|4071.7|4065.7|4071.5|4065.5|4071.7|4065.7|4071.5|4065.5|0
1722852960000|2024-08-05 10:16:00|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1722852990000|2024-08-05 10:16:30|4071.3|4065.3|4070.4|4064.4|4071.3|4065.3|4070.4|4064.4|9
1722853020000|2024-08-05 10:17:00|4070.8|4064.8|4070.9|4064.9|4070.9|4064.9|4070.8|4064.8|0
1722853040000|2024-08-05 10:17:20|4071.3|4065.3|4070.9|4064.9|4071.3|4065.3|4070.9|4064.9|0
1722853060000|2024-08-05 10:17:40|4071.3|4065.3|4070.9|4064.9|4071.3|4065.3|4070.9|4064.9|0
1722853070000|2024-08-05 10:17:50|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1722853080000|2024-08-05 10:18:00|4070.9|4064.9|4069.9|4063.9|4071.1|4065.1|4069.9|4063.9|2
1722853090000|2024-08-05 10:18:10|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|0
1722853100000|2024-08-05 10:18:20|4070.4|4064.4|4069.6|4063.6|4070.4|4064.4|4069.6|4063.6|0
1722853130000|2024-08-05 10:18:50|4069.4|4063.4|4068.1|4062.1|4069.4|4063.4|4068.1|4062.1|1
1722853140000|2024-08-05 10:19:00|4068.4|4062.4|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|0
1722853160000|2024-08-05 10:19:20|4068.2|4062.2|4068.1|4062.1|4068.2|4062.2|4068.1|4062.1|0
1722853170000|2024-08-05 10:19:30|4068.9|4062.9|4069.4|4063.4|4069.4|4063.4|4068.1|4062.1|4
1722853200000|2024-08-05 10:20:00|4069.9|4063.9|4070.1|4064.1|4070.1|4064.1|4069.9|4063.9|0
1722853220000|2024-08-05 10:20:20|4069.7|4063.7|4070.9|4064.9|4070.9|4064.9|4069.7|4063.7|5
1722853230000|2024-08-05 10:20:30|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|0
1722853240000|2024-08-05 10:20:40|4070.9|4064.9|4070.6|4064.6|4070.9|4064.9|4070.6|4064.6|0
1722853260000|2024-08-05 10:21:00|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|10
1722853270000|2024-08-05 10:21:10|4069.9|4063.9|4069.1|4063.1|4069.9|4063.9|4069.1|4063.1|2
1722853280000|2024-08-05 10:21:20|4069.2|4063.2|4068.4|4062.4|4069.2|4063.2|4068.4|4062.4|0
1722853290000|2024-08-05 10:21:30|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1722853310000|2024-08-05 10:21:50|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|0
1722853320000|2024-08-05 10:22:00|4068.9|4062.9|4068.7|4062.7|4068.9|4062.9|4068.7|4062.7|0
1722853330000|2024-08-05 10:22:10|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|5
1722853340000|2024-08-05 10:22:20|4067.9|4061.9|4066.7|4060.7|4067.9|4061.9|4066.7|4060.7|2
1722853360000|2024-08-05 10:22:40|4067.2|4061.2|4068.2|4062.2|4068.4|4062.4|4066.6|4060.6|0
1722853370000|2024-08-05 10:22:50|4068.4|4062.4|4070.2|4064.2|4070.2|4064.2|4068.4|4062.4|0
1722853380000|2024-08-05 10:23:00|4070.4|4064.4|4070.7|4064.7|4070.7|4064.7|4070.4|4064.4|0
1722853390000|2024-08-05 10:23:10|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|0
1722853420000|2024-08-05 10:23:40|4070.2|4064.2|4070.4|4064.4|4070.4|4064.4|4069.7|4063.7|0
1722853430000|2024-08-05 10:23:50|4069.4|4063.4|4067|4061|4069.4|4063.4|4067|4061|80
1722853440000|2024-08-05 10:24:00|4066.4|4060.4|4067.1|4061.1|4067.1|4061.1|4066|4060|2
1722853450000|2024-08-05 10:24:10|4066.8|4060.8|4066.3|4060.3|4066.8|4060.8|4066|4060|0
1722853460000|2024-08-05 10:24:20|4066.1|4060.1|4067.6|4061.6|4067.8|4061.8|4066.1|4060.1|1
1722853470000|2024-08-05 10:24:30|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1722853480000|2024-08-05 10:24:40|4066.6|4060.6|4061.1|4055.1|4066.6|4060.6|4061.1|4055.1|17
1722853490000|2024-08-05 10:24:50|4060.6|4054.6|4059.7|4053.7|4061.1|4055.1|4059.7|4053.7|9
1722853500000|2024-08-05 10:25:00|4059.1|4053.1|4055.6|4049.6|4059.1|4053.1|4055.1|4049.1|39
1722853510000|2024-08-05 10:25:10|4055.2|4049.2|4056.9|4050.9|4056.9|4050.9|4054.8|4048.8|12
1722853520000|2024-08-05 10:25:20|4056.1|4050.1|4056.7|4050.7|4056.7|4050.7|4056.1|4050.1|6
1722853530000|2024-08-05 10:25:30|4055.9|4049.9|4057.9|4051.9|4058.1|4052.1|4055.9|4049.9|12
1722853540000|2024-08-05 10:25:40|4055.7|4049.7|4056.6|4050.6|4056.6|4050.6|4055.7|4049.7|28
1722853550000|2024-08-05 10:25:50|4056.7|4050.7|4057.3|4051.3|4057.7|4051.7|4056.7|4050.7|1
1722853560000|2024-08-05 10:26:00|4057.6|4051.6|4057.4|4051.4|4057.7|4051.7|4055.8|4049.8|9
1722853570000|2024-08-05 10:26:10|4058.1|4052.1|4058.1|4052.1|4058.6|4052.6|4058.1|4052.1|0
1722853580000|2024-08-05 10:26:20|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|0
1722853600000|2024-08-05 10:26:40|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|0
1722853610000|2024-08-05 10:26:50|4058.8|4052.8|4057.9|4051.9|4058.8|4052.8|4057.9|4051.9|1
1722853620000|2024-08-05 10:27:00|4058.1|4052.1|4058.6|4052.6|4058.6|4052.6|4058.1|4052.1|0
1722853630000|2024-08-05 10:27:10|4058.2|4052.2|4058.6|4052.6|4058.6|4052.6|4058.2|4052.2|0
1722853640000|2024-08-05 10:27:20|4058.2|4052.2|4058.6|4052.6|4058.6|4052.6|4058.2|4052.2|0
1722853650000|2024-08-05 10:27:30|4058.2|4052.2|4058.4|4052.4|4058.4|4052.4|4058.1|4052.1|0
1722853660000|2024-08-05 10:27:40|4058.2|4052.2|4058.5|4052.5|4058.5|4052.5|4058|4052|0
1722853670000|2024-08-05 10:27:50|4058|4052|4058|4052|4058|4052|4058|4052|0
1722853690000|2024-08-05 10:28:10|4058.2|4052.2|4058.2|4052.2|4058.5|4052.5|4058.2|4052.2|0
1722853700000|2024-08-05 10:28:20|4053.3|4047.3|4053.7|4047.7|4054.2|4048.2|4053.2|4047.2|13
1722853710000|2024-08-05 10:28:30|4054|4048|4052.8|4046.8|4054.2|4048.2|4052.8|4046.8|13
1722853720000|2024-08-05 10:28:40|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|12
1722853730000|2024-08-05 10:28:50|4054.8|4048.8|4056.2|4050.2|4056.2|4050.2|4054.8|4048.8|0
1722853740000|2024-08-05 10:29:00|4056.3|4050.3|4056.2|4050.2|4056.3|4050.3|4056.2|4050.2|0
1722853750000|2024-08-05 10:29:10|4056|4050|4055.7|4049.7|4056|4050|4055.3|4049.3|2
1722853760000|2024-08-05 10:29:20|4056.3|4050.3|4056.3|4050.3|4056.7|4050.7|4056.3|4050.3|1
1722853770000|2024-08-05 10:29:30|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1722853780000|2024-08-05 10:29:40|4057.2|4051.2|4057|4051|4057.2|4051.2|4056.3|4050.3|4
1722853790000|2024-08-05 10:29:50|4057.2|4051.2|4056.3|4050.3|4058.2|4052.2|4056.3|4050.3|24
1722853800000|2024-08-05 10:30:00|4056.8|4050.8|4057.2|4051.2|4057.2|4051.2|4056.7|4050.7|0
1722853810000|2024-08-05 10:30:10|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|0
1722853820000|2024-08-05 10:30:20|4055.8|4049.8|4055.5|4049.5|4055.8|4049.8|4055.5|4049.5|3
1722853830000|2024-08-05 10:30:30|4054.3|4048.3|4055.2|4049.2|4055.2|4049.2|4054.3|4048.3|1
1722853840000|2024-08-05 10:30:40|4054.8|4048.8|4053|4047|4055.3|4049.3|4053|4047|7
1722853850000|2024-08-05 10:30:50|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|0
1722853860000|2024-08-05 10:31:00|4053|4047|4053|4047|4053|4047|4053|4047|0
1722853870000|2024-08-05 10:31:10|4053.1|4047.1|4054.5|4048.5|4055.3|4049.3|4053.1|4047.1|14
1722853880000|2024-08-05 10:31:20|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|0
1722853890000|2024-08-05 10:31:30|4054.8|4048.8|4055.2|4049.2|4055.2|4049.2|4054.8|4048.8|1
1722853910000|2024-08-05 10:31:50|4054.8|4048.8|4054.5|4048.5|4054.8|4048.8|4054.5|4048.5|0
1722853920000|2024-08-05 10:32:00|4055.2|4049.2|4055.5|4049.5|4055.5|4049.5|4055.2|4049.2|3
1722853930000|2024-08-05 10:32:10|4054.5|4048.5|4054.6|4048.6|4054.6|4048.6|4054.5|4048.5|23
1722853940000|2024-08-05 10:32:20|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|2
1722853950000|2024-08-05 10:32:30|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1722853960000|2024-08-05 10:32:40|4055.8|4049.8|4056.5|4050.5|4056.5|4050.5|4055.8|4049.8|4
1722853970000|2024-08-05 10:32:50|4055.3|4049.3|4056.2|4050.2|4056.2|4050.2|4055.3|4049.3|1
1722853980000|2024-08-05 10:33:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1722853990000|2024-08-05 10:33:10|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.7|4049.7|1
1722854000000|2024-08-05 10:33:20|4056|4050|4056|4050|4056|4050|4056|4050|1
1722854010000|2024-08-05 10:33:30|4055.7|4049.7|4056|4050|4056|4050|4055.7|4049.7|0
1722854020000|2024-08-05 10:33:40|4055.7|4049.7|4056|4050|4056|4050|4055.7|4049.7|1
1722854030000|2024-08-05 10:33:50|||||||||1
1722854040000|2024-08-05 10:34:00|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1722854080000|2024-08-05 10:34:40|4056.5|4050.5|4055.8|4049.8|4056.5|4050.5|4055.8|4049.8|1
1722854090000|2024-08-05 10:34:50|4056.2|4050.2|4055.3|4049.3|4056.2|4050.2|4055.3|4049.3|0
1722854100000|2024-08-05 10:35:00|4056|4050|4059|4053|4059.2|4053.2|4055.7|4049.7|2
1722854110000|2024-08-05 10:35:10|4059.2|4053.2|4058.7|4052.7|4059.2|4053.2|4058.7|4052.7|0
1722854130000|2024-08-05 10:35:30|4059.2|4053.2|4059.3|4053.3|4059.3|4053.3|4058.7|4052.7|2
1722854140000|2024-08-05 10:35:40|4059.7|4053.7|4058.8|4052.8|4060.2|4054.2|4058.8|4052.8|2
1722854150000|2024-08-05 10:35:50|4058.7|4052.7|4058.8|4052.8|4058.8|4052.8|4058.3|4052.3|1
1722854160000|2024-08-05 10:36:00|4058.7|4052.7|4058.8|4052.8|4058.8|4052.8|4058.5|4052.5|0
1722854170000|2024-08-05 10:36:10|4058.5|4052.5|4058.8|4052.8|4058.8|4052.8|4058.5|4052.5|0
1722854180000|2024-08-05 10:36:20|4058.7|4052.7|4056.7|4050.7|4058.7|4052.7|4056.6|4050.6|1
1722854190000|2024-08-05 10:36:30|4057|4051|4057.2|4051.2|4058|4052|4057|4051|3
1722854220000|2024-08-05 10:37:00|4056.7|4050.7|4057.3|4051.3|4057.7|4051.7|4056.7|4050.7|0
1722854230000|2024-08-05 10:37:10|4055.8|4049.8|4056.2|4050.2|4056.2|4050.2|4055.7|4049.7|0
1722854260000|2024-08-05 10:37:40|4056.5|4050.5|4056.3|4050.3|4056.5|4050.5|4056.2|4050.2|0
1722854280000|2024-08-05 10:38:00|4056|4050|4055.8|4049.8|4056.2|4050.2|4055.5|4049.5|0
1722854290000|2024-08-05 10:38:10|4055.5|4049.5|4056.2|4050.2|4056.2|4050.2|4055.5|4049.5|0
1722854300000|2024-08-05 10:38:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1722854310000|2024-08-05 10:38:30|4055.3|4049.3|4055.2|4049.2|4055.3|4049.3|4055.2|4049.2|0
1722854330000|2024-08-05 10:38:50|4054.3|4048.3|4054.3|4048.3|4055.2|4049.2|4054.3|4048.3|7
1722854340000|2024-08-05 10:39:00|4054|4048|4054.3|4048.3|4054.3|4048.3|4053.8|4047.8|1
1722854350000|2024-08-05 10:39:10|4055|4049|4056|4050|4056.2|4050.2|4054.8|4048.8|0
1722854360000|2024-08-05 10:39:20|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4055.3|4049.3|0
1722854380000|2024-08-05 10:39:40|4056|4050|4056.2|4050.2|4056.2|4050.2|4056|4050|0
1722854390000|2024-08-05 10:39:50|4055.5|4049.5|4056.2|4050.2|4056.2|4050.2|4055.3|4049.3|0
1722854400000|2024-08-05 10:40:00|4055.8|4049.8|4058.9|4052.9|4058.9|4052.9|4055.7|4049.7|13
1722854410000|2024-08-05 10:40:10|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1722854420000|2024-08-05 10:40:20|4058.9|4052.9|4058.2|4052.2|4058.9|4052.9|4058.2|4052.2|0
1722854430000|2024-08-05 10:40:30|4058.4|4052.4|4058.2|4052.2|4058.4|4052.4|4058.2|4052.2|0
1722854440000|2024-08-05 10:40:40|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|2
1722854460000|2024-08-05 10:41:00|4057.5|4051.5|4058.6|4052.6|4058.6|4052.6|4057.4|4051.4|1
1722854470000|2024-08-05 10:41:10|4058.2|4052.2|4058.6|4052.6|4058.6|4052.6|4058.2|4052.2|1
1722854480000|2024-08-05 10:41:20|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1722854490000|2024-08-05 10:41:30|4059.2|4053.2|4059.9|4053.9|4060.6|4054.6|4059.2|4053.2|2
1722854500000|2024-08-05 10:41:40|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|0
1722854510000|2024-08-05 10:41:50|4059.9|4053.9|4059.7|4053.7|4059.9|4053.9|4059.7|4053.7|0
1722854520000|2024-08-05 10:42:00|4059.4|4053.4|4059.6|4053.6|4059.7|4053.7|4059.2|4053.2|0
1722854530000|2024-08-05 10:42:10|4059.2|4053.2|4058.9|4052.9|4059.2|4053.2|4058.9|4052.9|0
1722854550000|2024-08-05 10:42:30|4059.2|4053.2|4059|4053|4059.7|4053.7|4058.9|4052.9|32
1722854570000|2024-08-05 10:42:50|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|0
1722854580000|2024-08-05 10:43:00|4059|4053|4059|4053|4059|4053|4058.7|4052.7|1
1722854600000|2024-08-05 10:43:20|4059.2|4053.2|4059.3|4053.3|4059.3|4053.3|4059.2|4053.2|3
1722854650000|2024-08-05 10:44:10|4059.7|4053.7|4059.8|4053.8|4059.8|4053.8|4059.7|4053.7|1
1722854680000|2024-08-05 10:44:40|4060|4054|4060|4054|4060|4054|4060|4054|4
1722854690000|2024-08-05 10:44:50|4059.8|4053.8|4058.7|4052.7|4060|4054|4058.5|4052.5|3
1722854700000|2024-08-05 10:45:00|4059|4053|4058|4052|4059|4053|4058|4052|1
1722854710000|2024-08-05 10:45:10|4056.5|4050.5|4058|4052|4058|4052|4056.5|4050.5|4
1722854740000|2024-08-05 10:45:40|4057.3|4051.3|4057.2|4051.2|4057.3|4051.3|4057.2|4051.2|0
1722854750000|2024-08-05 10:45:50|4058|4052|4058.2|4052.2|4058.2|4052.2|4057.8|4051.8|1
1722854760000|2024-08-05 10:46:00|4057.8|4051.8|4057.3|4051.3|4057.8|4051.8|4057.3|4051.3|0
1722854770000|2024-08-05 10:46:10|4055.9|4049.9|4056.3|4050.3|4056.3|4050.3|4055.9|4049.9|20
1722854780000|2024-08-05 10:46:20|4059|4053|4059.8|4053.8|4059.8|4053.8|4059|4053|5
1722854790000|2024-08-05 10:46:30|4060.8|4054.8|4061.2|4055.2|4061.2|4055.2|4060.8|4054.8|5
1722854800000|2024-08-05 10:46:40|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1722854810000|2024-08-05 10:46:50|4061|4055|4063|4057|4063|4057|4061|4055|0
1722854830000|2024-08-05 10:47:10|4061.3|4055.3|4061.3|4055.3|4062|4056|4061.3|4055.3|58
1722854840000|2024-08-05 10:47:20|4062|4056|4062.3|4056.3|4062.4|4056.4|4062|4056|2
1722854850000|2024-08-05 10:47:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|2
1722854860000|2024-08-05 10:47:40|4062.3|4056.3|4063.6|4057.6|4064.1|4058.1|4062.3|4056.3|4
1722854870000|2024-08-05 10:47:50|4062.7|4056.7|4062.6|4056.6|4062.7|4056.7|4062.6|4056.6|45
1722854890000|2024-08-05 10:48:10|4063.3|4057.3|4063.9|4057.9|4063.9|4057.9|4063.3|4057.3|0
1722854900000|2024-08-05 10:48:20|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|32
1722854910000|2024-08-05 10:48:30|4063.9|4057.9|4064.1|4058.1|4064.1|4058.1|4063.9|4057.9|28
1722854920000|2024-08-05 10:48:40|4065.2|4059.2|4066.4|4060.4|4067.2|4061.2|4065.2|4059.2|27
1722854930000|2024-08-05 10:48:50|4066.3|4060.3|4068.2|4062.2|4068.2|4062.2|4065.8|4059.8|16
1722854940000|2024-08-05 10:49:00|4067.7|4061.7|4068|4062|4068|4062|4067.7|4061.7|0
1722854950000|2024-08-05 10:49:10|4068.2|4062.2|4069.2|4063.2|4069.2|4063.2|4068.2|4062.2|0
1722854960000|2024-08-05 10:49:20|4068.8|4062.8|4069.9|4063.9|4069.9|4063.9|4068.3|4062.3|4
1722854970000|2024-08-05 10:49:30|4069.7|4063.7|4069.7|4063.7|4070.1|4064.1|4069.7|4063.7|1
1722854980000|2024-08-05 10:49:40|4071.5|4065.5|4073.3|4067.3|4073.3|4067.3|4071.5|4065.5|5
1722854990000|2024-08-05 10:49:50|4073.6|4067.6|4072.7|4066.7|4073.6|4067.6|4072.7|4066.7|0
1722855000000|2024-08-05 10:50:00|4073.1|4067.1|4073.7|4067.7|4073.7|4067.7|4073.1|4067.1|0
1722855010000|2024-08-05 10:50:10|4073.6|4067.6|4073.1|4067.1|4073.6|4067.6|4073.1|4067.1|0
1722855020000|2024-08-05 10:50:20|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|2
1722855030000|2024-08-05 10:50:30|4072.1|4066.1|4072.9|4066.9|4072.9|4066.9|4072.1|4066.1|1
1722855050000|2024-08-05 10:50:50|4073.2|4067.2|4074.5|4068.5|4074.5|4068.5|4073.2|4067.2|7
1722855070000|2024-08-05 10:51:10|4074.8|4068.8|4074.5|4068.5|4074.8|4068.8|4074.5|4068.5|0
1722855080000|2024-08-05 10:51:20|4074.1|4068.1|4074.6|4068.6|4074.6|4068.6|4073.5|4067.5|0
1722855110000|2024-08-05 10:51:50|4074.2|4068.2|4074.6|4068.6|4074.6|4068.6|4074.2|4068.2|0
1722855150000|2024-08-05 10:52:30|4075.3|4069.3|4073.3|4067.3|4075.3|4069.3|4073.3|4067.3|33
1722855160000|2024-08-05 10:52:40|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4072.8|4066.8|8
1722855170000|2024-08-05 10:52:50|4072.8|4066.8|4073.2|4067.2|4073.2|4067.2|4072.8|4066.8|1
1722855180000|2024-08-05 10:53:00|4074.2|4068.2|4073.2|4067.2|4074.2|4068.2|4072.8|4066.8|2
1722855190000|2024-08-05 10:53:10|4072.9|4066.9|4074.7|4068.7|4074.7|4068.7|4072.9|4066.9|50
1722855200000|2024-08-05 10:53:20|4074.2|4068.2|4072.7|4066.7|4074.2|4068.2|4072.7|4066.7|2
1722855210000|2024-08-05 10:53:30|4073.2|4067.2|4072.2|4066.2|4073.2|4067.2|4072.2|4066.2|0
1722855220000|2024-08-05 10:53:40|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|0
1722855230000|2024-08-05 10:53:50|4072.8|4066.8|4072.2|4066.2|4072.8|4066.8|4072.2|4066.2|7
1722855240000|2024-08-05 10:54:00|4071.9|4065.9|4072.2|4066.2|4072.2|4066.2|4071.9|4065.9|6
1722855250000|2024-08-05 10:54:10|4070.9|4064.9|4071.9|4065.9|4071.9|4065.9|4070.9|4064.9|13
1722855260000|2024-08-05 10:54:20|4072|4066|4070.4|4064.4|4072.5|4066.5|4070.4|4064.4|2
1722855280000|2024-08-05 10:54:40|4070.7|4064.7|4073.6|4067.6|4073.6|4067.6|4070.7|4064.7|7
1722855290000|2024-08-05 10:54:50|4073.2|4067.2|4073.1|4067.1|4073.2|4067.2|4073.1|4067.1|10
1722855300000|2024-08-05 10:55:00|4073.6|4067.6|4073.7|4067.7|4074.1|4068.1|4073.6|4067.6|0
1722855310000|2024-08-05 10:55:10|4075.4|4069.4|4074.6|4068.6|4075.4|4069.4|4074.6|4068.6|0
1722855320000|2024-08-05 10:55:20|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|6
1722855330000|2024-08-05 10:55:30|4073.2|4067.2|4072.7|4066.7|4073.2|4067.2|4072.7|4066.7|0
1722855350000|2024-08-05 10:55:50|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|0
1722855360000|2024-08-05 10:56:00|4072.6|4066.6|4073.6|4067.6|4073.7|4067.7|4072.2|4066.2|9
1722855380000|2024-08-05 10:56:20|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1722855390000|2024-08-05 10:56:30|4072.7|4066.7|4072.6|4066.6|4072.7|4066.7|4072.6|4066.6|0
1722855410000|2024-08-05 10:56:50|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|0
1722855420000|2024-08-05 10:57:00|||||||||2
1722855430000|2024-08-05 10:57:10|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1722855440000|2024-08-05 10:57:20|4072.2|4066.2|4072.6|4066.6|4072.7|4066.7|4072.2|4066.2|0
1722855450000|2024-08-05 10:57:30|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|0
1722855460000|2024-08-05 10:57:40|4071.9|4065.9|4071.7|4065.7|4071.9|4065.9|4071.6|4065.6|0
1722855470000|2024-08-05 10:57:50|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1722855480000|2024-08-05 10:58:00|4071.7|4065.7|4072.6|4066.6|4072.6|4066.6|4071.7|4065.7|0
1722855490000|2024-08-05 10:58:10|4072.7|4066.7|4072.6|4066.6|4072.7|4066.7|4072.6|4066.6|0
1722855500000|2024-08-05 10:58:20|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.6|4066.6|0
1722855510000|2024-08-05 10:58:30|4072.6|4066.6|4072.6|4066.6|4072.7|4066.7|4072.6|4066.6|0
1722855540000|2024-08-05 10:59:00|4072.7|4066.7|4072.6|4066.6|4072.7|4066.7|4072.6|4066.6|0
1722855560000|2024-08-05 10:59:20|4071.9|4065.9|4071.7|4065.7|4071.9|4065.9|4071.6|4065.6|0
1722855570000|2024-08-05 10:59:30|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1722855580000|2024-08-05 10:59:40|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|1
1722855590000|2024-08-05 10:59:50|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1722855600000|2024-08-05 11:00:00|4070.7|4064.7|4073.9|4067.9|4073.9|4067.9|4070.7|4064.7|8
1722855610000|2024-08-05 11:00:10|4074.1|4068.1|4074.6|4068.6|4075.6|4069.6|4073.6|4067.6|4
1722855620000|2024-08-05 11:00:20|4075.1|4069.1|4075.4|4069.4|4075.4|4069.4|4075.1|4069.1|0
1722855630000|2024-08-05 11:00:30|4075.1|4069.1|4074.6|4068.6|4075.1|4069.1|4074.4|4068.4|2
1722855640000|2024-08-05 11:00:40|4074.4|4068.4|4074.6|4068.6|4074.9|4068.9|4074.3|4068.3|3
1722855650000|2024-08-05 11:00:50|4074.4|4068.4|4074.6|4068.6|4074.9|4068.9|4074.4|4068.4|0
1722855660000|2024-08-05 11:01:00|4074.9|4068.9|4074.6|4068.6|4075.3|4069.3|4074.6|4068.6|4
1722855670000|2024-08-05 11:01:10|4074.4|4068.4|4073.9|4067.9|4074.4|4068.4|4073.9|4067.9|0
1722855680000|2024-08-05 11:01:20|4074.3|4068.3|4073.6|4067.6|4074.3|4068.3|4073.6|4067.6|0
1722855690000|2024-08-05 11:01:30|4073.7|4067.7|4073.3|4067.3|4074.6|4068.6|4073.3|4067.3|0
1722855700000|2024-08-05 11:01:40|4073.6|4067.6|4073.9|4067.9|4074.3|4068.3|4073.6|4067.6|0
1722855710000|2024-08-05 11:01:50|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1722855730000|2024-08-05 11:02:10|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1722855740000|2024-08-05 11:02:20|4074.3|4068.3|4074.4|4068.4|4074.4|4068.4|4074.3|4068.3|2
1722855750000|2024-08-05 11:02:30|4074.1|4068.1|4074.9|4068.9|4074.9|4068.9|4074.1|4068.1|0
1722855760000|2024-08-05 11:02:40|4075.2|4069.2|4074.6|4068.6|4075.3|4069.3|4074.6|4068.6|0
1722855770000|2024-08-05 11:02:50|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1722855780000|2024-08-05 11:03:00|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|0
1722855810000|2024-08-05 11:03:30|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1722855840000|2024-08-05 11:04:00|4072.6|4066.6|4073.3|4067.3|4073.3|4067.3|4072.4|4066.4|0
1722855850000|2024-08-05 11:04:10|4073.4|4067.4|4073.9|4067.9|4074.3|4068.3|4073.4|4067.4|0
1722855860000|2024-08-05 11:04:20|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1722855870000|2024-08-05 11:04:30|4073.9|4067.9|4073.6|4067.6|4074.3|4068.3|4073.6|4067.6|0
1722855880000|2024-08-05 11:04:40|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1722855890000|2024-08-05 11:04:50|4074.3|4068.3|4073.4|4067.4|4074.4|4068.4|4073.1|4067.1|2
1722855900000|2024-08-05 11:05:00|4075.4|4069.4|4075.3|4069.3|4075.4|4069.4|4075.3|4069.3|40
1722855910000|2024-08-05 11:05:10|4076|4070|4076|4070|4076|4070|4076|4070|0
1722855920000|2024-08-05 11:05:20|4075.7|4069.7|4076|4070|4077.5|4071.5|4075.7|4069.7|11
1722855930000|2024-08-05 11:05:30|4075.3|4069.3|4075|4069|4075.3|4069.3|4074.7|4068.7|3
1722855940000|2024-08-05 11:05:40|4076.5|4070.5|4076|4070|4076.5|4070.5|4075.5|4069.5|25
1722855950000|2024-08-05 11:05:50|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4075.7|4069.7|8
1722855970000|2024-08-05 11:06:10|4076.2|4070.2|4074.7|4068.7|4076.2|4070.2|4074.7|4068.7|3
1722855980000|2024-08-05 11:06:20|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|0
1722855990000|2024-08-05 11:06:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1722856000000|2024-08-05 11:06:40|||||||||1
1722856010000|2024-08-05 11:06:50|4074.9|4068.9|4074.7|4068.7|4074.9|4068.9|4074.7|4068.7|0
1722856020000|2024-08-05 11:07:00|4074.4|4068.4|4073.7|4067.7|4074.4|4068.4|4073.7|4067.7|0
1722856040000|2024-08-05 11:07:20|4073.9|4067.9|4074.2|4068.2|4074.2|4068.2|4073.7|4067.7|0
1722856050000|2024-08-05 11:07:30|4075.1|4069.1|4076.1|4070.1|4076.1|4070.1|4074.7|4068.7|1
1722856070000|2024-08-05 11:07:50|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1722856080000|2024-08-05 11:08:00|4074.9|4068.9|4074.6|4068.6|4074.9|4068.9|4073.9|4067.9|0
1722856090000|2024-08-05 11:08:10|4074.7|4068.7|4074.6|4068.6|4074.7|4068.7|4073.9|4067.9|0
1722856100000|2024-08-05 11:08:20|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|0
1722856110000|2024-08-05 11:08:30|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|0
1722856120000|2024-08-05 11:08:40|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1722856130000|2024-08-05 11:08:50|4073.1|4067.1|4072.7|4066.7|4073.1|4067.1|4072.7|4066.7|0
1722856150000|2024-08-05 11:09:10|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|0
1722856180000|2024-08-05 11:09:40|4071.9|4065.9|4071.7|4065.7|4071.9|4065.9|4071.7|4065.7|0
1722856190000|2024-08-05 11:09:50|4072.1|4066.1|4073.2|4067.2|4073.2|4067.2|4072.1|4066.1|0
1722856200000|2024-08-05 11:10:00|4073.6|4067.6|4073.6|4067.6|4074.7|4068.7|4073.6|4067.6|2
1722856220000|2024-08-05 11:10:20|4073.4|4067.4|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|0
1722856230000|2024-08-05 11:10:30|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1722856240000|2024-08-05 11:10:40|4074.4|4068.4|4075.1|4069.1|4075.1|4069.1|4074.4|4068.4|2
1722856250000|2024-08-05 11:10:50|4074.1|4068.1|4074.6|4068.6|4074.6|4068.6|4074.1|4068.1|1
1722856260000|2024-08-05 11:11:00|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|0
1722856270000|2024-08-05 11:11:10|4075.1|4069.1|4074.7|4068.7|4075.1|4069.1|4074.7|4068.7|0
1722856280000|2024-08-05 11:11:20|4074.2|4068.2|4073.9|4067.9|4074.2|4068.2|4073.9|4067.9|0
1722856290000|2024-08-05 11:11:30|4074.2|4068.2|4074.2|4068.2|4074.6|4068.6|4073.9|4067.9|0
1722856300000|2024-08-05 11:11:40|4073.9|4067.9|4073.7|4067.7|4073.9|4067.9|4073.7|4067.7|0
1722856320000|2024-08-05 11:12:00|4074.4|4068.4|4074.7|4068.7|4075.1|4069.1|4074.4|4068.4|0
1722856350000|2024-08-05 11:12:30|4074.6|4068.6|4074.1|4068.1|4074.6|4068.6|4073.9|4067.9|0
1722856360000|2024-08-05 11:12:40|4074.4|4068.4|4073.7|4067.7|4074.4|4068.4|4073.7|4067.7|0
1722856370000|2024-08-05 11:12:50|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1722856390000|2024-08-05 11:13:10|4073.2|4067.2|4073.7|4067.7|4074.1|4068.1|4073.2|4067.2|0
1722856400000|2024-08-05 11:13:20|4074.1|4068.1|4074.7|4068.7|4074.7|4068.7|4074.1|4068.1|0
1722856410000|2024-08-05 11:13:30|4075.4|4069.4|4074.7|4068.7|4075.4|4069.4|4074.7|4068.7|0
1722856420000|2024-08-05 11:13:40|4075.2|4069.2|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|0
1722856430000|2024-08-05 11:13:50|4075.6|4069.6|4074.9|4068.9|4075.6|4069.6|4074.9|4068.9|0
1722856440000|2024-08-05 11:14:00|4075.2|4069.2|4074.9|4068.9|4075.2|4069.2|4074.9|4068.9|0
1722856450000|2024-08-05 11:14:10|4075.2|4069.2|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|0
1722856460000|2024-08-05 11:14:20|4075.6|4069.6|4075.7|4069.7|4075.7|4069.7|4075.6|4069.6|0
1722856480000|2024-08-05 11:14:40|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|0
1722856490000|2024-08-05 11:14:50|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4074.9|4068.9|0
1722856500000|2024-08-05 11:15:00|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1722856510000|2024-08-05 11:15:10|4074.6|4068.6|4073.7|4067.7|4074.6|4068.6|4073.7|4067.7|0
1722856530000|2024-08-05 11:15:30|4073.6|4067.6|4073.1|4067.1|4073.6|4067.6|4073.1|4067.1|0
1722856540000|2024-08-05 11:15:40|4072.1|4066.1|4071.6|4065.6|4072.1|4066.1|4071.6|4065.6|1
1722856560000|2024-08-05 11:16:00|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|1
1722856570000|2024-08-05 11:16:10|4072.4|4066.4|4073.4|4067.4|4073.4|4067.4|4072.4|4066.4|1
1722856580000|2024-08-05 11:16:20|4072.6|4066.6|4072.4|4066.4|4072.6|4066.6|4072.4|4066.4|0
1722856600000|2024-08-05 11:16:40|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|0
1722856610000|2024-08-05 11:16:50|4072.4|4066.4|4072.4|4066.4|4073.4|4067.4|4072.4|4066.4|0
1722856620000|2024-08-05 11:17:00|4072.7|4066.7|4073.1|4067.1|4073.4|4067.4|4072.7|4066.7|1
1722856630000|2024-08-05 11:17:10|4072.6|4066.6|4071.4|4065.4|4072.6|4066.6|4071.4|4065.4|0
1722856640000|2024-08-05 11:17:20|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|0
1722856650000|2024-08-05 11:17:30|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|0
1722856660000|2024-08-05 11:17:40|4071.3|4065.3|4070.6|4064.6|4071.3|4065.3|4070.6|4064.6|0
1722856670000|2024-08-05 11:17:50|4070.9|4064.9|4070.6|4064.6|4070.9|4064.9|4070.6|4064.6|0
1722856680000|2024-08-05 11:18:00|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|0
1722856690000|2024-08-05 11:18:10|4070.6|4064.6|4069.6|4063.6|4070.6|4064.6|4069.6|4063.6|0
1722856710000|2024-08-05 11:18:30|4069.2|4063.2|4068.6|4062.6|4069.2|4063.2|4068.6|4062.6|0
1722856720000|2024-08-05 11:18:40|4067.9|4061.9|4067.6|4061.6|4067.9|4061.9|4067.6|4061.6|0
1722856740000|2024-08-05 11:19:00|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4066.6|4060.6|0
1722856750000|2024-08-05 11:19:10|4067.6|4061.6|4068.4|4062.4|4068.4|4062.4|4067.4|4061.4|0
1722856770000|2024-08-05 11:19:30|4068.6|4062.6|4068.4|4062.4|4069.1|4063.1|4068.4|4062.4|0
1722856780000|2024-08-05 11:19:40|4068.1|4062.1|4067.4|4061.4|4068.4|4062.4|4067.4|4061.4|0
1722856790000|2024-08-05 11:19:50|4067.9|4061.9|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|0
1722856800000|2024-08-05 11:20:00|4068.3|4062.3|4068.8|4062.8|4068.8|4062.8|4067.9|4061.9|3
1722856810000|2024-08-05 11:20:10|4068.4|4062.4|4069.1|4063.1|4069.1|4063.1|4067.4|4061.4|11
1722856860000|2024-08-05 11:21:00|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|0
1722856870000|2024-08-05 11:21:10|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1722856890000|2024-08-05 11:21:30|4069.5|4063.5|4070.1|4064.1|4070.4|4064.4|4069.5|4063.5|1
1722856900000|2024-08-05 11:21:40|4069.8|4063.8|4070.1|4064.1|4070.1|4064.1|4069.8|4063.8|0
1722856920000|2024-08-05 11:22:00|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|0
1722856930000|2024-08-05 11:22:10|4069.8|4063.8|4069.3|4063.3|4070.1|4064.1|4069.3|4063.3|0
1722856970000|2024-08-05 11:22:50|4068.9|4062.9|4068.3|4062.3|4068.9|4062.9|4068.3|4062.3|0
1722856980000|2024-08-05 11:23:00|4069.3|4063.3|4069.1|4063.1|4069.3|4063.3|4069.1|4063.1|1
1722856990000|2024-08-05 11:23:10|4068.4|4062.4|4068.3|4062.3|4068.4|4062.4|4068.3|4062.3|0
1722857010000|2024-08-05 11:23:30|4067.9|4061.9|4067.8|4061.8|4067.9|4061.9|4067.4|4061.4|0
1722857020000|2024-08-05 11:23:40|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.3|4061.3|0
1722857030000|2024-08-05 11:23:50|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4066.9|4060.9|0
1722857040000|2024-08-05 11:24:00|4066.3|4060.3|4066.8|4060.8|4066.9|4060.9|4066.3|4060.3|8
1722857050000|2024-08-05 11:24:10|4066.9|4060.9|4068.5|4062.5|4068.5|4062.5|4066.9|4060.9|9
1722857060000|2024-08-05 11:24:20|4068.1|4062.1|4068.5|4062.5|4068.5|4062.5|4068.1|4062.1|1
1722857070000|2024-08-05 11:24:30|4068.1|4062.1|4068.5|4062.5|4068.5|4062.5|4068.1|4062.1|0
1722857080000|2024-08-05 11:24:40|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.1|4062.1|0
1722857090000|2024-08-05 11:24:50|4068.3|4062.3|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|0
1722857100000|2024-08-05 11:25:00|4068.5|4062.5|4068.6|4062.6|4068.6|4062.6|4068.5|4062.5|0
1722857120000|2024-08-05 11:25:20|4068.5|4062.5|4068.1|4062.1|4068.5|4062.5|4068.1|4062.1|0
1722857130000|2024-08-05 11:25:30|4068.5|4062.5|4069.1|4063.1|4070.1|4064.1|4068.1|4062.1|1
1722857140000|2024-08-05 11:25:40|4068.8|4062.8|4068.1|4062.1|4068.8|4062.8|4068.1|4062.1|0
1722857150000|2024-08-05 11:25:50|4068|4062|4069|4063|4069|4063|4067.6|4061.6|0
1722857190000|2024-08-05 11:26:30|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4067|4061|1
1722857200000|2024-08-05 11:26:40|4067.5|4061.5|4069.6|4063.6|4069.6|4063.6|4067|4061|19
1722857250000|2024-08-05 11:27:30|4069.7|4063.7|4069.7|4063.7|4070.1|4064.1|4069.7|4063.7|0
1722857260000|2024-08-05 11:27:40|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|0
1722857270000|2024-08-05 11:27:50|4069.7|4063.7|4070.1|4064.1|4070.1|4064.1|4069.7|4063.7|0
1722857280000|2024-08-05 11:28:00|4072.6|4066.6|4071.9|4065.9|4072.6|4066.6|4071.9|4065.9|3
1722857290000|2024-08-05 11:28:10|4072.3|4066.3|4072.6|4066.6|4072.7|4066.7|4072.3|4066.3|0
1722857300000|2024-08-05 11:28:20|4072.7|4066.7|4071.6|4065.6|4072.7|4066.7|4071.6|4065.6|2
1722857310000|2024-08-05 11:28:30|4070.6|4064.6|4071.8|4065.8|4072.2|4066.2|4070.6|4064.6|9
1722857320000|2024-08-05 11:28:40|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1722857340000|2024-08-05 11:29:00|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|1
1722857350000|2024-08-05 11:29:10|4070.8|4064.8|4069.7|4063.7|4070.8|4064.8|4069.7|4063.7|0
1722857360000|2024-08-05 11:29:20|4069.3|4063.3|4068.3|4062.3|4069.3|4063.3|4068.3|4062.3|1
1722857370000|2024-08-05 11:29:30|4068.2|4062.2|4068.1|4062.1|4068.2|4062.2|4068.1|4062.1|0
1722857380000|2024-08-05 11:29:40|4067.6|4061.6|4066.7|4060.7|4067.6|4061.6|4066.7|4060.7|4
1722857390000|2024-08-05 11:29:50|4068.6|4062.6|4068.7|4062.7|4069.1|4063.1|4068.6|4062.6|26
1722857400000|2024-08-05 11:30:00|4069.2|4063.2|4068.7|4062.7|4069.2|4063.2|4068.6|4062.6|1
1722857410000|2024-08-05 11:30:10|4069.1|4063.1|4070.6|4064.6|4070.6|4064.6|4069.1|4063.1|2
1722857420000|2024-08-05 11:30:20|4070.7|4064.7|4069.7|4063.7|4070.8|4064.8|4069.7|4063.7|0
1722857430000|2024-08-05 11:30:30|4069.6|4063.6|4069.7|4063.7|4069.7|4063.7|4069.6|4063.6|0
1722857440000|2024-08-05 11:30:40|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1722857450000|2024-08-05 11:30:50|4069.7|4063.7|4069.6|4063.6|4069.7|4063.7|4069.6|4063.6|0
1722857460000|2024-08-05 11:31:00|4069.7|4063.7|4069.6|4063.6|4069.7|4063.7|4069.6|4063.6|1
1722857480000|2024-08-05 11:31:20|4070.9|4064.9|4069.6|4063.6|4070.9|4064.9|4069.6|4063.6|2
1722857510000|2024-08-05 11:31:50|4068.8|4062.8|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|0
1722857520000|2024-08-05 11:32:00|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|0
1722857530000|2024-08-05 11:32:10|4067.8|4061.8|4067.4|4061.4|4067.8|4061.8|4067.4|4061.4|0
1722857560000|2024-08-05 11:32:40|4067.9|4061.9|4067.6|4061.6|4067.9|4061.9|4067.6|4061.6|0
1722857570000|2024-08-05 11:32:50|4067.4|4061.4|4067.6|4061.6|4068.6|4062.6|4067.4|4061.4|0
1722857580000|2024-08-05 11:33:00|4068.6|4062.6|4067.9|4061.9|4068.6|4062.6|4067.5|4061.5|0
1722857590000|2024-08-05 11:33:10|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1722857600000|2024-08-05 11:33:20|4067.9|4061.9|4067.9|4061.9|4068|4062|4067.9|4061.9|0
1722857620000|2024-08-05 11:33:40|4067.5|4061.5|4067.4|4061.4|4067.5|4061.5|4066.9|4060.9|0
1722857630000|2024-08-05 11:33:50|4066.5|4060.5|4066.9|4060.9|4067.4|4061.4|4066.5|4060.5|0
1722857640000|2024-08-05 11:34:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1722857650000|2024-08-05 11:34:10|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|1
1722857670000|2024-08-05 11:34:30|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1722857680000|2024-08-05 11:34:40|4067.3|4061.3|4066.9|4060.9|4067.3|4061.3|4066.9|4060.9|0
1722857690000|2024-08-05 11:34:50|4067.3|4061.3|4066.9|4060.9|4067.3|4061.3|4066.9|4060.9|0
1722857700000|2024-08-05 11:35:00|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4066.9|4060.9|0
1722857710000|2024-08-05 11:35:10|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.5|4060.5|0
1722857720000|2024-08-05 11:35:20|4067.3|4061.3|4067.5|4061.5|4068.5|4062.5|4067.3|4061.3|0
1722857730000|2024-08-05 11:35:30|4067.9|4061.9|4069.5|4063.5|4069.5|4063.5|4067.5|4061.5|0
1722857740000|2024-08-05 11:35:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1722857750000|2024-08-05 11:35:50|4068.2|4062.2|4068.5|4062.5|4068.5|4062.5|4068|4062|1
1722857760000|2024-08-05 11:36:00|4068.4|4062.4|4067.9|4061.9|4068.4|4062.4|4067.9|4061.9|0
1722857770000|2024-08-05 11:36:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4066.9|4060.9|0
1722857780000|2024-08-05 11:36:20|4067.5|4061.5|4067.3|4061.3|4067.5|4061.5|4066.9|4060.9|0
1722857790000|2024-08-05 11:36:30|4066.9|4060.9|4067.3|4061.3|4067.3|4061.3|4066.9|4060.9|0
1722857800000|2024-08-05 11:36:40|4067.4|4061.4|4067.3|4061.3|4067.4|4061.4|4067.3|4061.3|4
1722857810000|2024-08-05 11:36:50|4067.5|4061.5|4064.8|4058.8|4067.5|4061.5|4064.7|4058.7|15
1722857820000|2024-08-05 11:37:00|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1722857840000|2024-08-05 11:37:20|4064|4058|4062.7|4056.7|4064|4058|4062.7|4056.7|9
1722857870000|2024-08-05 11:37:50|4062.2|4056.2|4061.8|4055.8|4062.2|4056.2|4061.8|4055.8|1
1722857880000|2024-08-05 11:38:00|4061.7|4055.7|4062.2|4056.2|4062.2|4056.2|4061.7|4055.7|2
1722857890000|2024-08-05 11:38:10|4061.8|4055.8|4063.8|4057.8|4063.8|4057.8|4061.8|4055.8|4
1722857910000|2024-08-05 11:38:30|4063.7|4057.7|4061.8|4055.8|4063.7|4057.7|4061.8|4055.8|5
1722857940000|2024-08-05 11:39:00|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1722857950000|2024-08-05 11:39:10|4056.3|4050.3|4055.5|4049.5|4056.3|4050.3|4055.4|4049.4|53
1722857960000|2024-08-05 11:39:20|4055.9|4049.9|4057.4|4051.4|4057.7|4051.7|4055.9|4049.9|3
1722857970000|2024-08-05 11:39:30|4057|4051|4056.2|4050.2|4057|4051|4056.1|4050.1|0
1722857980000|2024-08-05 11:39:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1722857990000|2024-08-05 11:39:50|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1722858000000|2024-08-05 11:40:00|4054.5|4048.5|4054.9|4048.9|4054.9|4048.9|4054.5|4048.5|2
1722858010000|2024-08-05 11:40:10|4055.2|4049.2|4056.4|4050.4|4056.4|4050.4|4055.2|4049.2|0
1722858020000|2024-08-05 11:40:20|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1722858030000|2024-08-05 11:40:30|4055.2|4049.2|4056.2|4050.2|4056.2|4050.2|4055.2|4049.2|2
1722858040000|2024-08-05 11:40:40|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|1
1722858050000|2024-08-05 11:40:50|4056.2|4050.2|4056.4|4050.4|4056.4|4050.4|4056.2|4050.2|0
1722858070000|2024-08-05 11:41:10|4056|4050|4052.8|4046.8|4056|4050|4052.8|4046.8|6
1722858080000|2024-08-05 11:41:20|4052.1|4046.1|4052.5|4046.5|4052.8|4046.8|4052.1|4046.1|0
1722858090000|2024-08-05 11:41:30|4052.8|4046.8|4053|4047|4053|4047|4052.5|4046.5|0
1722858100000|2024-08-05 11:41:40|4052.8|4046.8|4051.5|4045.5|4052.8|4046.8|4051.5|4045.5|0
1722858110000|2024-08-05 11:41:50|4052.1|4046.1|4052|4046|4052.5|4046.5|4052|4046|0
1722858120000|2024-08-05 11:42:00|4052.1|4046.1|4052.6|4046.6|4052.7|4046.7|4052.1|4046.1|1
1722858130000|2024-08-05 11:42:10|4053.1|4047.1|4054|4048|4054|4048|4053.1|4047.1|0
1722858140000|2024-08-05 11:42:20|4054.5|4048.5|4052.1|4046.1|4054.6|4048.6|4052.1|4046.1|2
1722858150000|2024-08-05 11:42:30|4052|4046|4052.1|4046.1|4052.1|4046.1|4052|4046|0
1722858160000|2024-08-05 11:42:40|4051.7|4045.7|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|1
1722858170000|2024-08-05 11:42:50|4051.6|4045.6|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|0
1722858180000|2024-08-05 11:43:00|4051.7|4045.7|4052|4046|4052.5|4046.5|4051.6|4045.6|25
1722858210000|2024-08-05 11:43:30|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|17
1722858230000|2024-08-05 11:43:50|4051.1|4045.1|4047.5|4041.5|4051.1|4045.1|4047.5|4041.5|9
1722858240000|2024-08-05 11:44:00|4047.9|4041.9|4047.5|4041.5|4047.9|4041.9|4047.5|4041.5|0
1722858250000|2024-08-05 11:44:10|4047.9|4041.9|4050.2|4044.2|4050.2|4044.2|4047.9|4041.9|1
1722858260000|2024-08-05 11:44:20|4049.9|4043.9|4050.5|4044.5|4050.5|4044.5|4049.9|4043.9|0
1722858270000|2024-08-05 11:44:30|4049.1|4043.1|4049.2|4043.2|4049.2|4043.2|4049.1|4043.1|2
1722858280000|2024-08-05 11:44:40|4050.1|4044.1|4051|4045|4051.2|4045.2|4050.1|4044.1|0
1722858290000|2024-08-05 11:44:50|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1722858300000|2024-08-05 11:45:00|4051|4045|4050.2|4044.2|4051|4045|4050.2|4044.2|0
1722858310000|2024-08-05 11:45:10|4050|4044|4049.6|4043.6|4050|4044|4049.6|4043.6|0
1722858320000|2024-08-05 11:45:20|4049.7|4043.7|4050.2|4044.2|4050.5|4044.5|4049.7|4043.7|18
1722858330000|2024-08-05 11:45:30|||||||||2
1722858350000|2024-08-05 11:45:50|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|1
1722858360000|2024-08-05 11:46:00|4051.3|4045.3|4053.2|4047.2|4053.2|4047.2|4051.3|4045.3|1
1722858370000|2024-08-05 11:46:10|4053.5|4047.5|4053.7|4047.7|4053.8|4047.8|4053.3|4047.3|7
1722858380000|2024-08-05 11:46:20|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1722858400000|2024-08-05 11:46:40|4052.8|4046.8|4051.8|4045.8|4053.2|4047.2|4051.8|4045.8|0
1722858410000|2024-08-05 11:46:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4050.7|4044.7|0
1722858430000|2024-08-05 11:47:10|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|0
1722858440000|2024-08-05 11:47:20|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1722858450000|2024-08-05 11:47:30|4052.5|4046.5|4051.5|4045.5|4052.5|4046.5|4051.5|4045.5|0
1722858460000|2024-08-05 11:47:40|4051.4|4045.4|4052.4|4046.4|4052.4|4046.4|4051.4|4045.4|0
1722858470000|2024-08-05 11:47:50|4052|4046|4052.4|4046.4|4052.4|4046.4|4052|4046|0
1722858490000|2024-08-05 11:48:10|4052.1|4046.1|4051.7|4045.7|4052.1|4046.1|4051.4|4045.4|3
1722858500000|2024-08-05 11:48:20|4052.2|4046.2|4054|4048|4054.4|4048.4|4052.2|4046.2|2
1722858510000|2024-08-05 11:48:30|4053.7|4047.7|4053.5|4047.5|4053.7|4047.7|4053.5|4047.5|0
1722858520000|2024-08-05 11:48:40|4052.7|4046.7|4053|4047|4053|4047|4052.5|4046.5|0
1722858530000|2024-08-05 11:48:50|4052.7|4046.7|4051.5|4045.5|4052.7|4046.7|4051.5|4045.5|1
1722858540000|2024-08-05 11:49:00|4052.6|4046.6|4053.4|4047.4|4053.5|4047.5|4052.6|4046.6|20
1722858550000|2024-08-05 11:49:10|4053.9|4047.9|4053.4|4047.4|4053.9|4047.9|4053.4|4047.4|1
1722858560000|2024-08-05 11:49:20|4053.5|4047.5|4053.5|4047.5|4053.9|4047.9|4053.5|4047.5|0
1722858590000|2024-08-05 11:49:50|4053.4|4047.4|4053.4|4047.4|4053.5|4047.5|4053|4047|1
1722858600000|2024-08-05 11:50:00|4053.5|4047.5|4052.9|4046.9|4053.5|4047.5|4052.9|4046.9|2
1722858610000|2024-08-05 11:50:10|4053.4|4047.4|4054.4|4048.4|4054.4|4048.4|4053.4|4047.4|0
1722858620000|2024-08-05 11:50:20|4054|4048|4053.4|4047.4|4054|4048|4053|4047|1
1722858630000|2024-08-05 11:50:30|4053|4047|4052.9|4046.9|4053|4047|4052.9|4046.9|6
1722858640000|2024-08-05 11:50:40|||||||||1
1722858650000|2024-08-05 11:50:50|4052.7|4046.7|4052.8|4046.8|4052.8|4046.8|4052.4|4046.4|51
1722858660000|2024-08-05 11:51:00|4052.4|4046.4|4052.4|4046.4|4054.4|4048.4|4052.4|4046.4|20
1722858670000|2024-08-05 11:51:10|4052.8|4046.8|4052.4|4046.4|4052.8|4046.8|4052.4|4046.4|3
1722858680000|2024-08-05 11:51:20|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|19
1722858690000|2024-08-05 11:51:30|||||||||2
1722858700000|2024-08-05 11:51:40|||||||||2
1722858710000|2024-08-05 11:51:50|4052.8|4046.8|4052.9|4046.9|4053.3|4047.3|4052.8|4046.8|0
1722858720000|2024-08-05 11:52:00|4052.8|4046.8|4053.3|4047.3|4053.8|4047.8|4052.8|4046.8|0
1722858730000|2024-08-05 11:52:10|4053.4|4047.4|4053.8|4047.8|4053.8|4047.8|4053.4|4047.4|0
1722858750000|2024-08-05 11:52:30|4053.3|4047.3|4050.9|4044.9|4053.7|4047.7|4050.9|4044.9|5
1722858760000|2024-08-05 11:52:40|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1722858770000|2024-08-05 11:52:50|4051.9|4045.9|4053.1|4047.1|4053.4|4047.4|4051.9|4045.9|3
1722858780000|2024-08-05 11:53:00|4053.8|4047.8|4052.4|4046.4|4053.8|4047.8|4052.1|4046.1|0
1722858790000|2024-08-05 11:53:10|4052.9|4046.9|4052.8|4046.8|4052.9|4046.9|4052.4|4046.4|0
1722858800000|2024-08-05 11:53:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1722858810000|2024-08-05 11:53:30|4052.4|4046.4|4052.9|4046.9|4052.9|4046.9|4052.4|4046.4|0
1722858820000|2024-08-05 11:53:40|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1722858830000|2024-08-05 11:53:50|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1722858840000|2024-08-05 11:54:00|4053.1|4047.1|4052.1|4046.1|4053.8|4047.8|4051.1|4045.1|4
1722858850000|2024-08-05 11:54:10|4052.8|4046.8|4051.1|4045.1|4052.8|4046.8|4051.1|4045.1|11
1722858860000|2024-08-05 11:54:20|4051.8|4045.8|4051.4|4045.4|4051.8|4045.8|4051.4|4045.4|0
1722858870000|2024-08-05 11:54:30|4051.8|4045.8|4053.1|4047.1|4053.1|4047.1|4051.4|4045.4|0
1722858880000|2024-08-05 11:54:40|4052.9|4046.9|4051.8|4045.8|4052.9|4046.9|4051.8|4045.8|0
1722858890000|2024-08-05 11:54:50|4051.9|4045.9|4051.7|4045.7|4051.9|4045.9|4051.4|4045.4|0
1722858910000|2024-08-05 11:55:10|4051.8|4045.8|4051.9|4045.9|4052.7|4046.7|4051.8|4045.8|0
1722858920000|2024-08-05 11:55:20|4052.3|4046.3|4051.7|4045.7|4052.3|4046.3|4051.7|4045.7|0
1722858930000|2024-08-05 11:55:30|4051.8|4045.8|4051.7|4045.7|4051.8|4045.8|4051.7|4045.7|0
1722858950000|2024-08-05 11:55:50|4051.3|4045.3|4050.8|4044.8|4051.3|4045.3|4049.9|4043.9|0
1722858960000|2024-08-05 11:56:00|4050.4|4044.4|4050.3|4044.3|4050.8|4044.8|4049.7|4043.7|1
1722858970000|2024-08-05 11:56:10|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.4|4044.4|1
1722858980000|2024-08-05 11:56:20|4051.3|4045.3|4051.7|4045.7|4051.7|4045.7|4051.2|4045.2|0
1722859010000|2024-08-05 11:56:50|4051.3|4045.3|4048.6|4042.6|4051.3|4045.3|4048.6|4042.6|6
1722859020000|2024-08-05 11:57:00|4048.9|4042.9|4048.9|4042.9|4049.3|4043.3|4048.9|4042.9|3
1722859030000|2024-08-05 11:57:10|4048.3|4042.3|4047.3|4041.3|4048.3|4042.3|4046.8|4040.8|30
1722859040000|2024-08-05 11:57:20|4047.8|4041.8|4044.9|4038.9|4047.8|4041.8|4044.1|4038.1|28
1722859050000|2024-08-05 11:57:30|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|9
1722859060000|2024-08-05 11:57:40|4045.4|4039.4|4044.9|4038.9|4045.4|4039.4|4044.9|4038.9|1
1722859070000|2024-08-05 11:57:50|4045.3|4039.3|4044.9|4038.9|4045.3|4039.3|4044.9|4038.9|0
1722859080000|2024-08-05 11:58:00|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4044.4|4038.4|4
1722859090000|2024-08-05 11:58:10|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1722859100000|2024-08-05 11:58:20|4045.7|4039.7|4047.3|4041.3|4047.3|4041.3|4045.6|4039.6|0
1722859110000|2024-08-05 11:58:30|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1722859150000|2024-08-05 11:59:10|4047.6|4041.6|4047.8|4041.8|4047.8|4041.8|4047.6|4041.6|0
1722859170000|2024-08-05 11:59:30|4047.6|4041.6|4047.8|4041.8|4048.3|4042.3|4047.3|4041.3|0
1722859190000|2024-08-05 11:59:50|4049.3|4043.3|4050.5|4044.5|4050.8|4044.8|4049.3|4043.3|2
1722859200000|2024-08-05 12:00:00|4050.6|4044.6|4050.6|4044.6|4050.8|4044.8|4050|4044|0
1722859210000|2024-08-05 12:00:10|4051.3|4045.3|4053.8|4047.8|4053.8|4047.8|4051.3|4045.3|0
1722859220000|2024-08-05 12:00:20|4054.1|4048.1|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|0
1722859230000|2024-08-05 12:00:30|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4052.6|4046.6|1
1722859240000|2024-08-05 12:00:40|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|1
1722859250000|2024-08-05 12:00:50|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|0
1722859260000|2024-08-05 12:01:00|4053.4|4047.4|4056.3|4050.3|4056.3|4050.3|4053.4|4047.4|15
1722859270000|2024-08-05 12:01:10|4056.1|4050.1|4055.3|4049.3|4056.1|4050.1|4055.3|4049.3|2
1722859280000|2024-08-05 12:01:20|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.3|4049.3|1
1722859290000|2024-08-05 12:01:30|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|1
1722859300000|2024-08-05 12:01:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|17
1722859310000|2024-08-05 12:01:50|4055.2|4049.2|4055.1|4049.1|4055.2|4049.2|4055.1|4049.1|18
1722859320000|2024-08-05 12:02:00|4055.9|4049.9|4056.4|4050.4|4056.4|4050.4|4055.9|4049.9|0
1722859340000|2024-08-05 12:02:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1722859350000|2024-08-05 12:02:30|4056.4|4050.4|4054.9|4048.9|4056.4|4050.4|4054.9|4048.9|7
1722859360000|2024-08-05 12:02:40|4054.6|4048.6|4054.9|4048.9|4054.9|4048.9|4054.6|4048.6|0
1722859380000|2024-08-05 12:03:00|4055.8|4049.8|4055.4|4049.4|4055.8|4049.8|4055.4|4049.4|0
1722859390000|2024-08-05 12:03:10|4055.8|4049.8|4055.9|4049.9|4055.9|4049.9|4055.8|4049.8|0
1722859400000|2024-08-05 12:03:20|4056.4|4050.4|4056.6|4050.6|4056.6|4050.6|4056.4|4050.4|21
1722859420000|2024-08-05 12:03:40|||||||||37
1722859430000|2024-08-05 12:03:50|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.1|4049.1|3
1722859440000|2024-08-05 12:04:00|4055.4|4049.4|4053.4|4047.4|4055.9|4049.9|4053.4|4047.4|1
1722859450000|2024-08-05 12:04:10|4052.9|4046.9|4054.4|4048.4|4054.4|4048.4|4052.9|4046.9|3
1722859460000|2024-08-05 12:04:20|4053.9|4047.9|4053.5|4047.5|4053.9|4047.9|4053.4|4047.4|4
1722859470000|2024-08-05 12:04:30|4053.6|4047.6|4053.4|4047.4|4053.6|4047.6|4053|4047|0
1722859480000|2024-08-05 12:04:40|4053|4047|4052.6|4046.6|4053|4047|4052.5|4046.5|0
1722859490000|2024-08-05 12:04:50|4052.5|4046.5|4050.5|4044.5|4052.5|4046.5|4050.5|4044.5|1
1722859500000|2024-08-05 12:05:00|4050|4044|4050.9|4044.9|4051.4|4045.4|4050|4044|1
1722859510000|2024-08-05 12:05:10|4049.5|4043.5|4050.7|4044.7|4050.7|4044.7|4049.5|4043.5|2
1722859520000|2024-08-05 12:05:20|4050.4|4044.4|4049.2|4043.2|4050.4|4044.4|4048.9|4042.9|1
1722859530000|2024-08-05 12:05:30|4048.9|4042.9|4049.4|4043.4|4049.4|4043.4|4048.5|4042.5|2
1722859540000|2024-08-05 12:05:40|4049|4043|4049.3|4043.3|4049.4|4043.4|4049|4043|0
1722859550000|2024-08-05 12:05:50|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1722859560000|2024-08-05 12:06:00|4049.8|4043.8|4051.2|4045.2|4051.2|4045.2|4049.3|4043.3|2
1722859570000|2024-08-05 12:06:10|4050.8|4044.8|4051.2|4045.2|4051.2|4045.2|4050.8|4044.8|0
1722859580000|2024-08-05 12:06:20|4050.8|4044.8|4050.2|4044.2|4050.8|4044.8|4049.8|4043.8|2
1722859590000|2024-08-05 12:06:30|4049.8|4043.8|4049.3|4043.3|4049.8|4043.8|4049.3|4043.3|0
1722859600000|2024-08-05 12:06:40|4048.7|4042.7|4049.2|4043.2|4049.2|4043.2|4048.7|4042.7|0
1722859620000|2024-08-05 12:07:00|4048.8|4042.8|4049.3|4043.3|4049.3|4043.3|4048.8|4042.8|0
1722859630000|2024-08-05 12:07:10|4049.5|4043.5|4048.3|4042.3|4049.5|4043.5|4048.3|4042.3|1
1722859640000|2024-08-05 12:07:20|4048|4042|4048.3|4042.3|4048.3|4042.3|4047.6|4041.6|0
1722859650000|2024-08-05 12:07:30|4048|4042|4048.5|4042.5|4049.3|4043.3|4047.5|4041.5|0
1722859660000|2024-08-05 12:07:40|4049.2|4043.2|4049|4043|4049.3|4043.3|4048.5|4042.5|0
1722859670000|2024-08-05 12:07:50|4048.6|4042.6|4047.5|4041.5|4048.6|4042.6|4047.5|4041.5|0
1722859680000|2024-08-05 12:08:00|4047.8|4041.8|4050.1|4044.1|4050.9|4044.9|4047.5|4041.5|18
1722859690000|2024-08-05 12:08:10|4050.8|4044.8|4054.1|4048.1|4054.1|4048.1|4050.8|4044.8|48
1722859700000|2024-08-05 12:08:20|4053.8|4047.8|4054.1|4048.1|4054.1|4048.1|4053.4|4047.4|21
1722859710000|2024-08-05 12:08:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4054.5|4048.5|4
1722859720000|2024-08-05 12:08:40|||||||||1
1722859730000|2024-08-05 12:08:50|4055.6|4049.6|4055.8|4049.8|4055.8|4049.8|4055.6|4049.6|0
1722859740000|2024-08-05 12:09:00|4055.5|4049.5|4055.8|4049.8|4055.8|4049.8|4055.5|4049.5|0
1722859750000|2024-08-05 12:09:10|4055.5|4049.5|4055.1|4049.1|4055.5|4049.5|4055.1|4049.1|1
1722859760000|2024-08-05 12:09:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1722859780000|2024-08-05 12:09:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1722859800000|2024-08-05 12:10:00|4057.6|4051.6|4059.3|4053.3|4059.6|4053.6|4057.6|4051.6|22
1722859810000|2024-08-05 12:10:10|4059.1|4053.1|4059.8|4053.8|4059.8|4053.8|4059.1|4053.1|0
1722859820000|2024-08-05 12:10:20|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1722859830000|2024-08-05 12:10:30|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|0
1722859840000|2024-08-05 12:10:40|4060.3|4054.3|4060.5|4054.5|4060.8|4054.8|4060.3|4054.3|3
1722859850000|2024-08-05 12:10:50|4060.6|4054.6|4060.5|4054.5|4060.6|4054.6|4060.5|4054.5|0
1722859860000|2024-08-05 12:11:00|4060|4054|4060|4054|4060.5|4054.5|4060|4054|0
1722859870000|2024-08-05 12:11:10|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1722859890000|2024-08-05 12:11:30|4060.6|4054.6|4059.3|4053.3|4060.6|4054.6|4059.3|4053.3|8
1722859900000|2024-08-05 12:11:40|4058.9|4052.9|4059.1|4053.1|4059.1|4053.1|4058.6|4052.6|0
1722859910000|2024-08-05 12:11:50|4059.3|4053.3|4059.1|4053.1|4059.3|4053.3|4059.1|4053.1|1
1722859920000|2024-08-05 12:12:00|4059.3|4053.3|4059.1|4053.1|4059.3|4053.3|4059.1|4053.1|0
1722859930000|2024-08-05 12:12:10|4059.3|4053.3|4060.6|4054.6|4060.6|4054.6|4059.3|4053.3|1
1722859940000|2024-08-05 12:12:20|4060.5|4054.5|4060.6|4054.6|4060.6|4054.6|4060.5|4054.5|0
1722859950000|2024-08-05 12:12:30|4060.5|4054.5|4061.3|4055.3|4061.3|4055.3|4060.5|4054.5|4
1722859960000|2024-08-05 12:12:40|4061.1|4055.1|4060.8|4054.8|4061.1|4055.1|4060.8|4054.8|0
1722859970000|2024-08-05 12:12:50|4059.4|4053.4|4058.8|4052.8|4059.4|4053.4|4058.8|4052.8|18
1722859980000|2024-08-05 12:13:00|4059.1|4053.1|4058.8|4052.8|4059.1|4053.1|4058.8|4052.8|0
1722859990000|2024-08-05 12:13:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|0
1722860000000|2024-08-05 12:13:20|4058.8|4052.8|4058.3|4052.3|4058.8|4052.8|4058.3|4052.3|0
1722860010000|2024-08-05 12:13:30|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1722860020000|2024-08-05 12:13:40|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|10
1722860030000|2024-08-05 12:13:50|4058.8|4052.8|4059.1|4053.1|4059.1|4053.1|4058.8|4052.8|0
1722860040000|2024-08-05 12:14:00|4059.6|4053.6|4059.5|4053.5|4059.6|4053.6|4059.1|4053.1|0
1722860050000|2024-08-05 12:14:10|4059.1|4053.1|4059.1|4053.1|4059.5|4053.5|4059.1|4053.1|0
1722860070000|2024-08-05 12:14:30|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|0
1722860090000|2024-08-05 12:14:50|4059.1|4053.1|4059.8|4053.8|4059.8|4053.8|4059.1|4053.1|1
1722860100000|2024-08-05 12:15:00|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4059.8|4053.8|0
1722860120000|2024-08-05 12:15:20|4059|4053|4057.9|4051.9|4059.4|4053.4|4057.9|4051.9|3
1722860140000|2024-08-05 12:15:40|4058.3|4052.3|4057.9|4051.9|4058.3|4052.3|4057.9|4051.9|0
1722860150000|2024-08-05 12:15:50|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|0
1722860160000|2024-08-05 12:16:00|4058.8|4052.8|4056.3|4050.3|4058.8|4052.8|4056.3|4050.3|0
1722860170000|2024-08-05 12:16:10|4056.6|4050.6|4058.6|4052.6|4058.6|4052.6|4056.6|4050.6|17
1722860180000|2024-08-05 12:16:20|4058.3|4052.3|4057.6|4051.6|4058.3|4052.3|4057.6|4051.6|1
1722860190000|2024-08-05 12:16:30|4057.3|4051.3|4056.6|4050.6|4057.3|4051.3|4056.6|4050.6|0
1722860200000|2024-08-05 12:16:40|4056.8|4050.8|4057.1|4051.1|4057.1|4051.1|4056.8|4050.8|0
1722860210000|2024-08-05 12:16:50|4056.8|4050.8|4057.6|4051.6|4057.6|4051.6|4056.8|4050.8|0
1722860220000|2024-08-05 12:17:00|4057.8|4051.8|4058.3|4052.3|4058.8|4052.8|4057.8|4051.8|0
1722860230000|2024-08-05 12:17:10|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|0
1722860260000|2024-08-05 12:17:40|4058.1|4052.1|4058.6|4052.6|4058.6|4052.6|4058.1|4052.1|0
1722860270000|2024-08-05 12:17:50|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|0
1722860280000|2024-08-05 12:18:00|4058.1|4052.1|4058.1|4052.1|4058.5|4052.5|4057.8|4051.8|0
1722860290000|2024-08-05 12:18:10|4058.5|4052.5|4058.1|4052.1|4058.6|4052.6|4057.8|4051.8|0
1722860300000|2024-08-05 12:18:20|4057.8|4051.8|4057.6|4051.6|4057.8|4051.8|4057.6|4051.6|0
1722860330000|2024-08-05 12:18:50|4057.5|4051.5|4057.6|4051.6|4057.6|4051.6|4056.6|4050.6|0
1722860340000|2024-08-05 12:19:00|4057.8|4051.8|4059.6|4053.6|4059.6|4053.6|4057.8|4051.8|0
1722860350000|2024-08-05 12:19:10|4058.9|4052.9|4059.5|4053.5|4059.5|4053.5|4058.8|4052.8|0
1722860360000|2024-08-05 12:19:20|4059.6|4053.6|4057.8|4051.8|4059.6|4053.6|4057.8|4051.8|25
1722860370000|2024-08-05 12:19:30|4058.3|4052.3|4058.3|4052.3|4058.6|4052.6|4057.9|4051.9|0
1722860380000|2024-08-05 12:19:40|4057.9|4051.9|4058.8|4052.8|4058.9|4052.9|4057.8|4051.8|0
1722860400000|2024-08-05 12:20:00|4058.4|4052.4|4057.9|4051.9|4058.8|4052.8|4057.9|4051.9|0
1722860410000|2024-08-05 12:20:10|4057.8|4051.8|4057.4|4051.4|4057.8|4051.8|4056.9|4050.9|0
1722860420000|2024-08-05 12:20:20|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1722860430000|2024-08-05 12:20:30|4057.2|4051.2|4057.4|4051.4|4057.4|4051.4|4057|4051|0
1722860440000|2024-08-05 12:20:40|4057|4051|4058.9|4052.9|4059.3|4053.3|4057|4051|5
1722860450000|2024-08-05 12:20:50|4060.8|4054.8|4060.5|4054.5|4060.8|4054.8|4060.5|4054.5|9
1722860460000|2024-08-05 12:21:00|4059.6|4053.6|4060.5|4054.5|4060.5|4054.5|4059.6|4053.6|0
1722860470000|2024-08-05 12:21:10|4061|4055|4061.3|4055.3|4061.3|4055.3|4060.6|4054.6|4
1722860480000|2024-08-05 12:21:20|4061.5|4055.5|4061.3|4055.3|4061.5|4055.5|4061.3|4055.3|0
1722860500000|2024-08-05 12:21:40|4061.5|4055.5|4061.6|4055.6|4062|4056|4060.6|4054.6|3
1722860510000|2024-08-05 12:21:50|4061.3|4055.3|4061.6|4055.6|4061.6|4055.6|4061|4055|0
1722860520000|2024-08-05 12:22:00|4062|4056|4060.6|4054.6|4062|4056|4060.6|4054.6|3
1722860530000|2024-08-05 12:22:10|4061|4055|4061.6|4055.6|4061.6|4055.6|4061|4055|0
1722860540000|2024-08-05 12:22:20|4062|4056|4061.8|4055.8|4062.3|4056.3|4061.6|4055.6|0
1722860550000|2024-08-05 12:22:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1722860560000|2024-08-05 12:22:40|4062.3|4056.3|4062.1|4056.1|4062.3|4056.3|4062.1|4056.1|0
1722860570000|2024-08-05 12:22:50|4061.8|4055.8|4061.6|4055.6|4061.8|4055.8|4061.6|4055.6|0
1722860580000|2024-08-05 12:23:00|4061.1|4055.1|4061|4055|4061.1|4055.1|4061|4055|0
1722860590000|2024-08-05 12:23:10|4062.1|4056.1|4061.9|4055.9|4062.3|4056.3|4061.8|4055.8|8
1722860610000|2024-08-05 12:23:30|4062.3|4056.3|4061.8|4055.8|4062.3|4056.3|4061.8|4055.8|1
1722860620000|2024-08-05 12:23:40|4060.5|4054.5|4061.9|4055.9|4061.9|4055.9|4060.5|4054.5|2
1722860630000|2024-08-05 12:23:50|4062.3|4056.3|4061.9|4055.9|4062.3|4056.3|4061.9|4055.9|17
1722860640000|2024-08-05 12:24:00|||||||||25
1722860650000|2024-08-05 12:24:10|4062.2|4056.2|4063.4|4057.4|4063.4|4057.4|4062.2|4056.2|31
1722860660000|2024-08-05 12:24:20|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062.5|4056.5|13
1722860670000|2024-08-05 12:24:30|4062.2|4056.2|4063.4|4057.4|4063.4|4057.4|4062|4056|37
1722860680000|2024-08-05 12:24:40|4063.5|4057.5|4065.7|4059.7|4065.7|4059.7|4063.5|4057.5|34
1722860690000|2024-08-05 12:24:50|4065.5|4059.5|4065.4|4059.4|4065.7|4059.7|4065.4|4059.4|2
1722860700000|2024-08-05 12:25:00|4065.5|4059.5|4064.9|4058.9|4065.5|4059.5|4064.9|4058.9|8
1722860710000|2024-08-05 12:25:10|4065.2|4059.2|4064.9|4058.9|4065.2|4059.2|4064.9|4058.9|0
1722860720000|2024-08-05 12:25:20|4065.2|4059.2|4065.4|4059.4|4065.4|4059.4|4065.2|4059.2|0
1722860730000|2024-08-05 12:25:30|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|1
1722860740000|2024-08-05 12:25:40|4065.9|4059.9|4066.5|4060.5|4066.5|4060.5|4065.9|4059.9|10
1722860750000|2024-08-05 12:25:50|||||||||20
1722860760000|2024-08-05 12:26:00|||||||||10
1722860770000|2024-08-05 12:26:10|||||||||26
1722860800000|2024-08-05 12:26:40|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|0
1722860810000|2024-08-05 12:26:50|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|0
1722860820000|2024-08-05 12:27:00|4064.9|4058.9|4064|4058|4064.9|4058.9|4064|4058|16
1722860830000|2024-08-05 12:27:10|4064.5|4058.5|4065.7|4059.7|4065.7|4059.7|4064.4|4058.4|1
1722860840000|2024-08-05 12:27:20|4065.9|4059.9|4063.5|4057.5|4065.9|4059.9|4063.5|4057.5|6
1722860850000|2024-08-05 12:27:30|4063|4057|4062.9|4056.9|4063|4057|4062.5|4056.5|0
1722860860000|2024-08-05 12:27:40|4062.5|4056.5|4062|4056|4062.9|4056.9|4062|4056|1
1722860870000|2024-08-05 12:27:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|0
1722860880000|2024-08-05 12:28:00|4062|4056|4061.9|4055.9|4062|4056|4061.9|4055.9|0
1722860890000|2024-08-05 12:28:10|4061.5|4055.5|4061.9|4055.9|4061.9|4055.9|4061.5|4055.5|0
1722860900000|2024-08-05 12:28:20|4061.5|4055.5|4061.9|4055.9|4061.9|4055.9|4061.5|4055.5|0
1722860910000|2024-08-05 12:28:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1722860920000|2024-08-05 12:28:40|4061.7|4055.7|4061.5|4055.5|4061.7|4055.7|4061.5|4055.5|0
1722860930000|2024-08-05 12:28:50|4061.5|4055.5|4061.4|4055.4|4061.7|4055.7|4061|4055|0
1722860940000|2024-08-05 12:29:00|4061.9|4055.9|4061|4055|4062|4056|4061|4055|0
1722860950000|2024-08-05 12:29:10|4060.9|4054.9|4059|4053|4060.9|4054.9|4059|4053|0
1722860960000|2024-08-05 12:29:20|4059.4|4053.4|4061|4055|4061.7|4055.7|4059.4|4053.4|38
1722860970000|2024-08-05 12:29:30|4061.7|4055.7|4061|4055|4061.7|4055.7|4061|4055|0
1722860980000|2024-08-05 12:29:40|4061.7|4055.7|4062.7|4056.7|4062.7|4056.7|4061.7|4055.7|3
1722860990000|2024-08-05 12:29:50|4062.6|4056.6|4063.5|4057.5|4063.5|4057.5|4061.7|4055.7|2
1722861000000|2024-08-05 12:30:00|4063.4|4057.4|4062.4|4056.4|4063.4|4057.4|4062.4|4056.4|1
1722861010000|2024-08-05 12:30:10|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1722861020000|2024-08-05 12:30:20|4062.4|4056.4|4061.7|4055.7|4062.4|4056.4|4061.7|4055.7|2
1722861030000|2024-08-05 12:30:30|4061.6|4055.6|4061.5|4055.5|4061.6|4055.6|4061.5|4055.5|0
1722861050000|2024-08-05 12:30:50|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1722861060000|2024-08-05 12:31:00|4061|4055|4059.5|4053.5|4061|4055|4059.5|4053.5|6
1722861070000|2024-08-05 12:31:10|4059|4053|4058.6|4052.6|4060|4054|4058.6|4052.6|8
1722861080000|2024-08-05 12:31:20|4059|4053|4059.5|4053.5|4059.5|4053.5|4058.2|4052.2|1
1722861090000|2024-08-05 12:31:30|4059.6|4053.6|4059|4053|4060.6|4054.6|4058.6|4052.6|4
1722861100000|2024-08-05 12:31:40|4058.5|4052.5|4057.6|4051.6|4059|4053|4057.6|4051.6|5
1722861120000|2024-08-05 12:32:00|4056.7|4050.7|4056|4050|4056.7|4050.7|4056|4050|0
1722861150000|2024-08-05 12:32:30|4055.8|4049.8|4056.3|4050.3|4056.3|4050.3|4054.7|4048.7|18
1722861160000|2024-08-05 12:32:40|4056.5|4050.5|4055.8|4049.8|4056.5|4050.5|4055.8|4049.8|6
1722861170000|2024-08-05 12:32:50|4056|4050|4056.1|4050.1|4056.1|4050.1|4056|4050|23
1722861180000|2024-08-05 12:33:00|4056|4050|4057.3|4051.3|4057.4|4051.4|4055.9|4049.9|7
1722861190000|2024-08-05 12:33:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|0
1722861200000|2024-08-05 12:33:20|4058.2|4052.2|4058.8|4052.8|4059.6|4053.6|4057.9|4051.9|0
1722861210000|2024-08-05 12:33:30|4058.7|4052.7|4057.7|4051.7|4058.7|4052.7|4057.7|4051.7|1
1722861220000|2024-08-05 12:33:40|4057.2|4051.2|4056.3|4050.3|4057.2|4051.2|4056.2|4050.2|3
1722861230000|2024-08-05 12:33:50|4056.2|4050.2|4055.3|4049.3|4056.2|4050.2|4055.3|4049.3|1
1722861240000|2024-08-05 12:34:00|4055.2|4049.2|4055.2|4049.2|4056.2|4050.2|4055.2|4049.2|2
1722861250000|2024-08-05 12:34:10|4055.3|4049.3|4054.3|4048.3|4055.3|4049.3|4054.3|4048.3|1
1722861260000|2024-08-05 12:34:20|4054.7|4048.7|4056.3|4050.3|4056.3|4050.3|4054.7|4048.7|2
1722861270000|2024-08-05 12:34:30|4056.2|4050.2|4056.3|4050.3|4056.3|4050.3|4055.8|4049.8|0
1722861280000|2024-08-05 12:34:40|||||||||1
1722861290000|2024-08-05 12:34:50|4056.7|4050.7|4057.3|4051.3|4057.3|4051.3|4056.7|4050.7|0
1722861300000|2024-08-05 12:35:00|4057.8|4051.8|4059.2|4053.2|4059.2|4053.2|4057.4|4051.4|0
1722861310000|2024-08-05 12:35:10|4059.7|4053.7|4060.2|4054.2|4060.2|4054.2|4059.7|4053.7|0
1722861320000|2024-08-05 12:35:20|4059.8|4053.8|4060.7|4054.7|4060.7|4054.7|4059.8|4053.8|1
1722861330000|2024-08-05 12:35:30|4061|4055|4061.2|4055.2|4061.2|4055.2|4061|4055|0
1722861340000|2024-08-05 12:35:40|4061.7|4055.7|4061.8|4055.8|4061.8|4055.8|4061.7|4055.7|0
1722861350000|2024-08-05 12:35:50|4062.3|4056.3|4062.8|4056.8|4062.8|4056.8|4062.3|4056.3|4
1722861360000|2024-08-05 12:36:00|4062.4|4056.4|4062.3|4056.3|4062.8|4056.8|4061.3|4055.3|9
1722861370000|2024-08-05 12:36:10|4062.4|4056.4|4061.9|4055.9|4062.4|4056.4|4061.9|4055.9|0
1722861380000|2024-08-05 12:36:20|4061.8|4055.8|4061.9|4055.9|4061.9|4055.9|4061.8|4055.8|0
1722861390000|2024-08-05 12:36:30|4061.8|4055.8|4060.7|4054.7|4061.9|4055.9|4060.3|4054.3|3
1722861400000|2024-08-05 12:36:40|4060.8|4054.8|4060.2|4054.2|4061.2|4055.2|4060.2|4054.2|2
1722861410000|2024-08-05 12:36:50|4060.7|4054.7|4061.2|4055.2|4061.2|4055.2|4060.7|4054.7|0
1722861430000|2024-08-05 12:37:10|4061.3|4055.3|4060.9|4054.9|4061.9|4055.9|4060.9|4054.9|3
1722861440000|2024-08-05 12:37:20|4061.4|4055.4|4064.3|4058.3|4064.3|4058.3|4061.4|4055.4|9
1722861450000|2024-08-05 12:37:30|4063.8|4057.8|4063.9|4057.9|4064.2|4058.2|4063.8|4057.8|0
1722861460000|2024-08-05 12:37:40|4062.9|4056.9|4062.7|4056.7|4062.9|4056.9|4062.7|4056.7|2
1722861470000|2024-08-05 12:37:50|4062.8|4056.8|4063.9|4057.9|4063.9|4057.9|4062.8|4056.8|2
1722861480000|2024-08-05 12:38:00|4063.8|4057.8|4063.3|4057.3|4063.8|4057.8|4062.9|4056.9|2
1722861490000|2024-08-05 12:38:10|4062.9|4056.9|4063.3|4057.3|4063.3|4057.3|4062.9|4056.9|0
1722861500000|2024-08-05 12:38:20|4062.9|4056.9|4063.2|4057.2|4063.2|4057.2|4061.8|4055.8|2
1722861510000|2024-08-05 12:38:30|4062.8|4056.8|4063.6|4057.6|4063.6|4057.6|4061.8|4055.8|17
1722861520000|2024-08-05 12:38:40|4063.4|4057.4|4063.6|4057.6|4063.6|4057.6|4063.4|4057.4|0
1722861530000|2024-08-05 12:38:50|4063.4|4057.4|4066.7|4060.7|4066.7|4060.7|4063.4|4057.4|21
1722861540000|2024-08-05 12:39:00|4066.6|4060.6|4067.7|4061.7|4067.7|4061.7|4066.1|4060.1|0
1722861550000|2024-08-05 12:39:10|4067.2|4061.2|4067.7|4061.7|4068.2|4062.2|4067.1|4061.1|4
1722861560000|2024-08-05 12:39:20|4067.4|4061.4|4066.4|4060.4|4067.7|4061.7|4066.1|4060.1|1
1722861570000|2024-08-05 12:39:30|4067.6|4061.6|4068.2|4062.2|4068.2|4062.2|4067.6|4061.6|0
1722861580000|2024-08-05 12:39:40|4067.9|4061.9|4067.6|4061.6|4067.9|4061.9|4067.6|4061.6|7
1722861590000|2024-08-05 12:39:50|4067.4|4061.4|4067.7|4061.7|4067.7|4061.7|4067.1|4061.1|0
1722861600000|2024-08-05 12:40:00|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|3
1722861610000|2024-08-05 12:40:10|4067.9|4061.9|4068.2|4062.2|4068.2|4062.2|4067.9|4061.9|10
1722861620000|2024-08-05 12:40:20|4068.6|4062.6|4068.7|4062.7|4069.1|4063.1|4068.6|4062.6|3
1722861630000|2024-08-05 12:40:30|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|0
1722861640000|2024-08-05 12:40:40|4068.2|4062.2|4069.2|4063.2|4069.6|4063.6|4067.9|4061.9|0
1722861650000|2024-08-05 12:40:50|4068.9|4062.9|4067.2|4061.2|4069.2|4063.2|4067.2|4061.2|12
1722861660000|2024-08-05 12:41:00|4066.9|4060.9|4067.4|4061.4|4067.9|4061.9|4066.7|4060.7|2
1722861670000|2024-08-05 12:41:10|4067.5|4061.5|4068.7|4062.7|4068.7|4062.7|4067.5|4061.5|0
1722861680000|2024-08-05 12:41:20|4068.9|4062.9|4069|4063|4069|4063|4068.9|4062.9|0
1722861690000|2024-08-05 12:41:30|4068.9|4062.9|4068.2|4062.2|4068.9|4062.9|4068.2|4062.2|0
1722861700000|2024-08-05 12:41:40|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1722861710000|2024-08-05 12:41:50|4068.7|4062.7|4067.4|4061.4|4068.7|4062.7|4067.4|4061.4|7
1722861720000|2024-08-05 12:42:00|4066.4|4060.4|4066.9|4060.9|4066.9|4060.9|4065.9|4059.9|0
1722861730000|2024-08-05 12:42:10|4067.2|4061.2|4067|4061|4067.4|4061.4|4067|4061|23
1722861740000|2024-08-05 12:42:20|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067|4061|2
1722861750000|2024-08-05 12:42:30|4067.1|4061.1|4067.4|4061.4|4067.5|4061.5|4067|4061|3
1722861760000|2024-08-05 12:42:40|4067.5|4061.5|4068.9|4062.9|4069.9|4063.9|4067.5|4061.5|5
1722861770000|2024-08-05 12:42:50|4069|4063|4069.3|4063.3|4069.9|4063.9|4068.9|4062.9|75
1722861780000|2024-08-05 12:43:00|4069.8|4063.8|4070.3|4064.3|4070.3|4064.3|4069.8|4063.8|1
1722861790000|2024-08-05 12:43:10|4070.4|4064.4|4070.3|4064.3|4070.4|4064.4|4069.8|4063.8|0
1722861800000|2024-08-05 12:43:20|4070.4|4064.4|4070.8|4064.8|4070.8|4064.8|4070.4|4064.4|0
1722861810000|2024-08-05 12:43:30|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|1
1722861820000|2024-08-05 12:43:40|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|0
1722861830000|2024-08-05 12:43:50|4071.8|4065.8|4072.3|4066.3|4072.3|4066.3|4071.8|4065.8|2
1722861840000|2024-08-05 12:44:00|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4070.9|4064.9|8
1722861850000|2024-08-05 12:44:10|4070.9|4064.9|4067.9|4061.9|4070.9|4064.9|4067.9|4061.9|2
1722861860000|2024-08-05 12:44:20|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|62
1722861870000|2024-08-05 12:44:30|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1722861880000|2024-08-05 12:44:40|4068.2|4062.2|4070.2|4064.2|4070.2|4064.2|4068.2|4062.2|0
1722861890000|2024-08-05 12:44:50|4070.6|4064.6|4073.2|4067.2|4074.4|4068.4|4070.6|4064.6|6
1722864600000|2024-08-05 13:30:00|4071.5|4065.5|4067.6|4061.6|4071.5|4065.5|4067.6|4061.6|34
1722864630000|2024-08-05 13:30:30|4059.1|4053.1|4053.7|4047.7|4059.4|4053.4|4052.6|4046.6|195
1722864640000|2024-08-05 13:30:40|4053.4|4047.4|4047|4041|4053.4|4047.4|4047|4041|23
1722864650000|2024-08-05 13:30:50|4047.6|4041.6|4044.6|4038.6|4048.6|4042.6|4042|4036|80
1722864660000|2024-08-05 13:31:00|4045.2|4039.2|4056.1|4050.1|4056.6|4050.6|4044.4|4038.4|35
1722864670000|2024-08-05 13:31:10|4055.9|4049.9|4055.7|4049.7|4057.4|4051.4|4055.6|4049.6|4
1722864680000|2024-08-05 13:31:20|4056.2|4050.2|4051.2|4045.2|4057.2|4051.2|4050.6|4044.6|7
1722864690000|2024-08-05 13:31:30|4051.6|4045.6|4052.1|4046.1|4053.1|4047.1|4050.6|4044.6|11
1722864700000|2024-08-05 13:31:40|4052.6|4046.6|4050.2|4044.2|4053.2|4047.2|4048.2|4042.2|107
1722864710000|2024-08-05 13:31:50|4049.9|4043.9|4051.4|4045.4|4052.2|4046.2|4048.9|4042.9|5
1722864720000|2024-08-05 13:32:00|4051.2|4045.2|4051.9|4045.9|4054.9|4048.9|4050.7|4044.7|44
1722864730000|2024-08-05 13:32:10|4051.6|4045.6|4050.9|4044.9|4051.7|4045.7|4050.2|4044.2|190
1722864740000|2024-08-05 13:32:20|4051.4|4045.4|4055.4|4049.4|4056.9|4050.9|4051.4|4045.4|63
1722864750000|2024-08-05 13:32:30|4056.1|4050.1|4054.9|4048.9|4056.9|4050.9|4054.4|4048.4|6
1722864760000|2024-08-05 13:32:40|4054.7|4048.7|4054.1|4048.1|4055.9|4049.9|4052.9|4046.9|16
1722864770000|2024-08-05 13:32:50|4053.9|4047.9|4054.2|4048.2|4054.9|4048.9|4053.9|4047.9|21
1722864780000|2024-08-05 13:33:00|4052.9|4046.9|4061.9|4055.9|4061.9|4055.9|4052.6|4046.6|22
1722864790000|2024-08-05 13:33:10|4061.8|4055.8|4065.1|4059.1|4065.1|4059.1|4061.1|4055.1|11
1722864800000|2024-08-05 13:33:20|4065.4|4059.4|4062.4|4056.4|4067.1|4061.1|4062.4|4056.4|7
1722864810000|2024-08-05 13:33:30|4062.3|4056.3|4059.9|4053.9|4062.3|4056.3|4059.6|4053.6|9
1722864820000|2024-08-05 13:33:40|4060.9|4054.9|4059.9|4053.9|4062.3|4056.3|4059.9|4053.9|0
1722864830000|2024-08-05 13:33:50|4059.6|4053.6|4058.9|4052.9|4059.9|4053.9|4058.9|4052.9|1
1722864840000|2024-08-05 13:34:00|4058.6|4052.6|4058.9|4052.9|4060.6|4054.6|4056.6|4050.6|9
1722864850000|2024-08-05 13:34:10|4058.3|4052.3|4055.9|4049.9|4058.3|4052.3|4055.9|4049.9|3
1722864860000|2024-08-05 13:34:20|4054.9|4048.9|4047.8|4041.8|4054.9|4048.9|4047.8|4041.8|11
1722864870000|2024-08-05 13:34:30|4047.9|4041.9|4047.9|4041.9|4049.3|4043.3|4047.6|4041.6|4
1722864880000|2024-08-05 13:34:40|4047.6|4041.6|4045.9|4039.9|4048.9|4042.9|4045.9|4039.9|5
1722864890000|2024-08-05 13:34:50|4046.2|4040.2|4045.6|4039.6|4047.1|4041.1|4044.9|4038.9|1
1722864900000|2024-08-05 13:35:00|4045.3|4039.3|4048.9|4042.9|4048.9|4042.9|4044.9|4038.9|6
1722864910000|2024-08-05 13:35:10|4048.2|4042.2|4044.9|4038.9|4048.2|4042.2|4043.9|4037.9|6
1722864920000|2024-08-05 13:35:20|4045.3|4039.3|4046.3|4040.3|4046.9|4040.9|4045.3|4039.3|3
1722864930000|2024-08-05 13:35:30|4045.9|4039.9|4049.9|4043.9|4050.9|4044.9|4045.9|4039.9|1
1722864940000|2024-08-05 13:35:40|4048.9|4042.9|4047.9|4041.9|4048.9|4042.9|4047.1|4041.1|9
1722864950000|2024-08-05 13:35:50|4047.4|4041.4|4048.6|4042.6|4049.2|4043.2|4046.6|4040.6|20
1722864960000|2024-08-05 13:36:00|4047.1|4041.1|4049.7|4043.7|4050.3|4044.3|4046.9|4040.9|61
1722864970000|2024-08-05 13:36:10|4050.2|4044.2|4052.1|4046.1|4052.7|4046.7|4050.2|4044.2|7
1722864980000|2024-08-05 13:36:20|4052.2|4046.2|4051.5|4045.5|4052.7|4046.7|4051.3|4045.3|9
1722864990000|2024-08-05 13:36:30|4051.3|4045.3|4055.1|4049.1|4056|4050|4051.2|4045.2|9
1722865000000|2024-08-05 13:36:40|4055.6|4049.6|4054.8|4048.8|4056|4050|4054.7|4048.7|54
1722865010000|2024-08-05 13:36:50|4055.2|4049.2|4056|4050|4056|4050|4054.7|4048.7|46
1722865020000|2024-08-05 13:37:00|4057.1|4051.1|4060.3|4054.3|4060.3|4054.3|4057.1|4051.1|10
1722865030000|2024-08-05 13:37:10|4060.2|4054.2|4061.7|4055.7|4062.1|4056.1|4058.7|4052.7|57
1722865040000|2024-08-05 13:37:20|4062.1|4056.1|4058.6|4052.6|4062.1|4056.1|4058.6|4052.6|7
1722865050000|2024-08-05 13:37:30|4058.9|4052.9|4058.4|4052.4|4059.9|4053.9|4058.1|4052.1|5
1722865060000|2024-08-05 13:37:40|4058.1|4052.1|4055.1|4049.1|4059.4|4053.4|4055.1|4049.1|8
1722865070000|2024-08-05 13:37:50|4054.3|4048.3|4058.9|4052.9|4058.9|4052.9|4054.1|4048.1|5
1722865080000|2024-08-05 13:38:00|4059.1|4053.1|4064.1|4058.1|4064.2|4058.2|4058.7|4052.7|41
1722865090000|2024-08-05 13:38:10|4063.3|4057.3|4064.6|4058.6|4065.6|4059.6|4062.2|4056.2|87
1722865100000|2024-08-05 13:38:20|4065.1|4059.1|4065.1|4059.1|4065.6|4059.6|4063.2|4057.2|17
1722865110000|2024-08-05 13:38:30|4065.2|4059.2|4066.2|4060.2|4066.2|4060.2|4064.1|4058.1|5
1722865120000|2024-08-05 13:38:40|4066.7|4060.7|4068.6|4062.6|4069.1|4063.1|4066.6|4060.6|6
1722865130000|2024-08-05 13:38:50|4069.9|4063.9|4065.2|4059.2|4070.1|4064.1|4065.2|4059.2|12
1722865140000|2024-08-05 13:39:00|4066.2|4060.2|4065.6|4059.6|4067.1|4061.1|4065.2|4059.2|5
1722865150000|2024-08-05 13:39:10|4066.3|4060.3|4066.2|4060.2|4068.1|4062.1|4065.6|4059.6|9
1722865160000|2024-08-05 13:39:20|4067.2|4061.2|4063.8|4057.8|4067.2|4061.2|4063.8|4057.8|0
1722865170000|2024-08-05 13:39:30|4064.2|4058.2|4060.2|4054.2|4064.2|4058.2|4059.8|4053.8|1
1722865180000|2024-08-05 13:39:40|4059.6|4053.6|4063.1|4057.1|4063.1|4057.1|4059.4|4053.4|7
1722865190000|2024-08-05 13:39:50|4063.2|4057.2|4060.2|4054.2|4063.7|4057.7|4060.2|4054.2|12
1722865200000|2024-08-05 13:40:00|4059.6|4053.6|4057.2|4051.2|4060.2|4054.2|4057.1|4051.1|7
1722865210000|2024-08-05 13:40:10|4057.1|4051.1|4058.6|4052.6|4059.2|4053.2|4057.1|4051.1|1
1722865220000|2024-08-05 13:40:20|4059.2|4053.2|4061.3|4055.3|4061.3|4055.3|4057.6|4051.6|16
1722865230000|2024-08-05 13:40:30|4061.6|4055.6|4060|4054|4062.3|4056.3|4060|4054|6
1722865240000|2024-08-05 13:40:40|4058.5|4052.5|4053.7|4047.7|4058.7|4052.7|4053.7|4047.7|13
1722865250000|2024-08-05 13:40:50|4053|4047|4055.8|4049.8|4055.9|4049.9|4052|4046|79
1722865260000|2024-08-05 13:41:00|4055.9|4049.9|4055.4|4049.4|4056.9|4050.9|4053.4|4047.4|50
1722865270000|2024-08-05 13:41:10|4056.4|4050.4|4056.8|4050.8|4057|4051|4056.4|4050.4|4
1722865280000|2024-08-05 13:41:20|4056.5|4050.5|4058.4|4052.4|4058.4|4052.4|4056.4|4050.4|1
1722865290000|2024-08-05 13:41:30|4057.9|4051.9|4060.9|4054.9|4061|4055|4057|4051|3
1722865300000|2024-08-05 13:41:40|4061.4|4055.4|4061.4|4055.4|4062.9|4056.9|4061.4|4055.4|12
1722865310000|2024-08-05 13:41:50|4061.5|4055.5|4058.7|4052.7|4061.5|4055.5|4058.5|4052.5|11
1722865320000|2024-08-05 13:42:00|4058.4|4052.4|4059.9|4053.9|4060|4054|4056.4|4050.4|24
1722865330000|2024-08-05 13:42:10|4059|4053|4054.9|4048.9|4059.2|4053.2|4054|4048|18
1722865340000|2024-08-05 13:42:20|4054.4|4048.4|4054.4|4048.4|4055|4049|4053|4047|7
1722865350000|2024-08-05 13:42:30|4053.3|4047.3|4052|4046|4054|4048|4052|4046|4
1722865360000|2024-08-05 13:42:40|4052.2|4046.2|4048.6|4042.6|4052.5|4046.5|4048.6|4042.6|57
1722865370000|2024-08-05 13:42:50|4048.3|4042.3|4048|4042|4048.3|4042.3|4048|4042|1
1722865380000|2024-08-05 13:43:00|4047.6|4041.6|4046|4040|4047.6|4041.6|4043.5|4037.5|14
1722865390000|2024-08-05 13:43:10|4045.7|4039.7|4046.6|4040.6|4047|4041|4045.5|4039.5|0
1722865400000|2024-08-05 13:43:20|4045.5|4039.5|4038.6|4032.6|4045.5|4039.5|4038.6|4032.6|5
1722865410000|2024-08-05 13:43:30|4038.7|4032.7|4036.6|4030.6|4039|4033|4036.6|4030.6|7
1722865420000|2024-08-05 13:43:40|4036.5|4030.5|4035.5|4029.5|4036.6|4030.6|4035.5|4029.5|5
1722865430000|2024-08-05 13:43:50|4035|4029|4037.3|4031.3|4037.3|4031.3|4034.8|4028.8|47
1722865440000|2024-08-05 13:44:00|4036.7|4030.7|4038.4|4032.4|4038.4|4032.4|4036.2|4030.2|10
1722865450000|2024-08-05 13:44:10|4038.9|4032.9|4040|4034|4040|4034|4038.4|4032.4|16
1722865460000|2024-08-05 13:44:20|4040.4|4034.4|4040.9|4034.9|4040.9|4034.9|4038.9|4032.9|5
1722865470000|2024-08-05 13:44:30|4041.4|4035.4|4040.8|4034.8|4042.8|4036.8|4040.8|4034.8|0
1722865480000|2024-08-05 13:44:40|4040.9|4034.9|4039.6|4033.6|4041.8|4035.8|4039.1|4033.1|7
1722865490000|2024-08-05 13:44:50|4039.8|4033.8|4042.3|4036.3|4042.8|4036.8|4039.8|4033.8|1
1722865500000|2024-08-05 13:45:00|4042.6|4036.6|4044.1|4038.1|4045.6|4039.6|4040.8|4034.8|5
1722865510000|2024-08-05 13:45:10|4044.8|4038.8|4046.1|4040.1|4046.3|4040.3|4044.1|4038.1|0
1722865520000|2024-08-05 13:45:20|4045.4|4039.4|4039.7|4033.7|4045.4|4039.4|4038.7|4032.7|30
1722865530000|2024-08-05 13:45:30|4040|4034|4040.7|4034.7|4041|4035|4039.5|4033.5|22
1722865540000|2024-08-05 13:45:40|4041.5|4035.5|4039.1|4033.1|4041.5|4035.5|4039.1|4033.1|29
1722865550000|2024-08-05 13:45:50|4039|4033|4040.1|4034.1|4041.5|4035.5|4039|4033|15
1722865560000|2024-08-05 13:46:00|4040|4034|4033.1|4027.1|4040.1|4034.1|4032.1|4026.1|232
1722865570000|2024-08-05 13:46:10|4032.1|4026.1|4035.6|4029.6|4035.7|4029.7|4032.1|4026.1|18
1722865580000|2024-08-05 13:46:20|4035.2|4029.2|4037.7|4031.7|4037.7|4031.7|4035.1|4029.1|5
1722865590000|2024-08-05 13:46:30|4037.2|4031.2|4038.1|4032.1|4039.1|4033.1|4037.1|4031.1|11
1722865600000|2024-08-05 13:46:40|4038.5|4032.5|4036.5|4030.5|4038.5|4032.5|4036.5|4030.5|11
1722865610000|2024-08-05 13:46:50|4037|4031|4038.3|4032.3|4038.3|4032.3|4036.1|4030.1|20
1722865620000|2024-08-05 13:47:00|4038|4032|4039.5|4033.5|4039.8|4033.8|4037.5|4031.5|15
1722865630000|2024-08-05 13:47:10|4039.1|4033.1|4039.1|4033.1|4040.1|4034.1|4038.1|4032.1|5
1722865640000|2024-08-05 13:47:20|4038.5|4032.5|4039.1|4033.1|4040.1|4034.1|4038.1|4032.1|2
1722865650000|2024-08-05 13:47:30|4037.9|4031.9|4035.7|4029.7|4037.9|4031.9|4035.7|4029.7|3
1722865660000|2024-08-05 13:47:40|4035.6|4029.6|4039.1|4033.1|4039.1|4033.1|4035.6|4029.6|6
1722865670000|2024-08-05 13:47:50|4040.1|4034.1|4039.1|4033.1|4040.1|4034.1|4038.7|4032.7|8
1722865680000|2024-08-05 13:48:00|4038.7|4032.7|4037.7|4031.7|4041.6|4035.6|4036.9|4030.9|18
1722865690000|2024-08-05 13:48:10|4038.6|4032.6|4036.7|4030.7|4038.7|4032.7|4036.7|4030.7|0
1722865700000|2024-08-05 13:48:20|4035.7|4029.7|4032.1|4026.1|4035.7|4029.7|4031.7|4025.7|2
1722865710000|2024-08-05 13:48:30|4031.7|4025.7|4027.5|4021.5|4031.7|4025.7|4024.3|4018.3|14
1722865720000|2024-08-05 13:48:40|4027.3|4021.3|4029|4023|4029.6|4023.6|4026.1|4020.1|47
1722865730000|2024-08-05 13:48:50|4028|4022|4028|4022|4029|4023|4028|4022|2
1722865740000|2024-08-05 13:49:00|4027.6|4021.6|4022.7|4016.7|4028.3|4022.3|4022.7|4016.7|11
1722865750000|2024-08-05 13:49:10|4023.3|4017.3|4025.3|4019.3|4026|4020|4023.3|4017.3|20
1722865760000|2024-08-05 13:49:20|4025.7|4019.7|4025.3|4019.3|4026.3|4020.3|4025|4019|6
1722865770000|2024-08-05 13:49:30|4024.3|4018.3|4025.3|4019.3|4025.3|4019.3|4024.3|4018.3|9
1722865780000|2024-08-05 13:49:40|4025.2|4019.2|4030.4|4024.4|4030.7|4024.7|4024.7|4018.7|31
1722865790000|2024-08-05 13:49:50|4030.7|4024.7|4030|4024|4031|4025|4029|4023|3
1722865800000|2024-08-05 13:50:00|4028.7|4022.7|4028.9|4022.9|4029.4|4023.4|4027.4|4021.4|5
1722865810000|2024-08-05 13:50:10|4029|4023|4030.7|4024.7|4030.7|4024.7|4027.9|4021.9|10
1722865820000|2024-08-05 13:50:20|4031|4025|4032|4026|4033|4027|4029|4023|0
1722865830000|2024-08-05 13:50:30|4031.7|4025.7|4032|4026|4032|4026|4031|4025|0
1722865840000|2024-08-05 13:50:40|4031.7|4025.7|4031.2|4025.2|4032|4026|4030|4024|11
1722865850000|2024-08-05 13:50:50|4031.3|4025.3|4030.9|4024.9|4033|4027|4030.7|4024.7|2
1722865860000|2024-08-05 13:51:00|4031.9|4025.9|4033|4027|4033|4027|4030.4|4024.4|1
1722865870000|2024-08-05 13:51:10|4031.4|4025.4|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|7
1722865880000|2024-08-05 13:51:20|4031.9|4025.9|4029.7|4023.7|4031.9|4025.9|4027.7|4021.7|10
1722865890000|2024-08-05 13:51:30|4029.4|4023.4|4031.7|4025.7|4031.7|4025.7|4029.4|4023.4|1
1722865900000|2024-08-05 13:51:40|4032.1|4026.1|4037.5|4031.5|4037.7|4031.7|4031.7|4025.7|4
1722865910000|2024-08-05 13:51:50|4037.2|4031.2|4035.5|4029.5|4037.2|4031.2|4035|4029|29
1722865920000|2024-08-05 13:52:00|4035.6|4029.6|4031.1|4025.1|4036.1|4030.1|4031|4025|9
1722865930000|2024-08-05 13:52:10|4030.7|4024.7|4034.5|4028.5|4034.5|4028.5|4030.7|4024.7|1
1722865940000|2024-08-05 13:52:20|4033.5|4027.5|4036.8|4030.8|4036.8|4030.8|4032.5|4026.5|51
1722865950000|2024-08-05 13:52:30|4036.9|4030.9|4039.4|4033.4|4040.3|4034.3|4036.9|4030.9|0
1722865960000|2024-08-05 13:52:40|4039.8|4033.8|4037.4|4031.4|4040.3|4034.3|4036.8|4030.8|29
1722865970000|2024-08-05 13:52:50|4037.3|4031.3|4038.2|4032.2|4038.2|4032.2|4036.8|4030.8|10
1722865980000|2024-08-05 13:53:00|4038|4032|4039.4|4033.4|4040.2|4034.2|4038|4032|4
1722865990000|2024-08-05 13:53:10|4039.9|4033.9|4035.4|4029.4|4040.4|4034.4|4035.4|4029.4|14
1722866000000|2024-08-05 13:53:20|4036.4|4030.4|4038.4|4032.4|4038.4|4032.4|4035.4|4029.4|0
1722866010000|2024-08-05 13:53:30|4038.7|4032.7|4036.4|4030.4|4039.1|4033.1|4035.4|4029.4|1
1722866020000|2024-08-05 13:53:40|4036.1|4030.1|4035.4|4029.4|4036.4|4030.4|4035.1|4029.1|1
1722866030000|2024-08-05 13:53:50|4036.4|4030.4|4036.4|4030.4|4037.4|4031.4|4035.4|4029.4|0
1722866040000|2024-08-05 13:54:00|4036.6|4030.6|4035.4|4029.4|4037.4|4031.4|4035.4|4029.4|12
1722866050000|2024-08-05 13:54:10|4035.8|4029.8|4037.4|4031.4|4037.4|4031.4|4035.4|4029.4|1
1722866060000|2024-08-05 13:54:20|4037.3|4031.3|4032.4|4026.4|4037.3|4031.3|4032.4|4026.4|3
1722866080000|2024-08-05 13:54:40|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4032.4|4026.4|6
1722866090000|2024-08-05 13:54:50|4034.1|4028.1|4036.6|4030.6|4036.6|4030.6|4033.7|4027.7|5
1722866100000|2024-08-05 13:55:00|4035.7|4029.7|4034.7|4028.7|4035.7|4029.7|4033.7|4027.7|0
1722866110000|2024-08-05 13:55:10|4035.1|4029.1|4032.6|4026.6|4035.4|4029.4|4032.6|4026.6|1
1722866120000|2024-08-05 13:55:20|4032.4|4026.4|4032.1|4026.1|4033.4|4027.4|4032.1|4026.1|0
1722866130000|2024-08-05 13:55:30|4031.7|4025.7|4031.7|4025.7|4032.1|4026.1|4029.7|4023.7|1
1722866140000|2024-08-05 13:55:40|4032.1|4026.1|4031.4|4025.4|4032.1|4026.1|4031.1|4025.1|0
1722866150000|2024-08-05 13:55:50|4031.1|4025.1|4031.4|4025.4|4033.4|4027.4|4031.1|4025.1|5
1722866160000|2024-08-05 13:56:00|4031.8|4025.8|4031.4|4025.4|4032.4|4026.4|4031.4|4025.4|1
1722866170000|2024-08-05 13:56:10|4030.6|4024.6|4032.4|4026.4|4032.8|4026.8|4030.6|4024.6|0
1722866180000|2024-08-05 13:56:20|4031.7|4025.7|4033.4|4027.4|4033.4|4027.4|4031.4|4025.4|2
1722866190000|2024-08-05 13:56:30|4035.8|4029.8|4037.2|4031.2|4037.2|4031.2|4033.8|4027.8|5
1722866200000|2024-08-05 13:56:40|4037.5|4031.5|4037|4031|4038.2|4032.2|4036.2|4030.2|0
1722866210000|2024-08-05 13:56:50|4037.2|4031.2|4033.2|4027.2|4037.2|4031.2|4033|4027|0
1722866220000|2024-08-05 13:57:00|4033.5|4027.5|4032.2|4026.2|4034.5|4028.5|4032.2|4026.2|1
1722866230000|2024-08-05 13:57:10|4032.5|4026.5|4032.4|4026.4|4032.8|4026.8|4031.4|4025.4|12
1722866240000|2024-08-05 13:57:20|4033.2|4027.2|4031.1|4025.1|4033.4|4027.4|4031.1|4025.1|5
1722866250000|2024-08-05 13:57:30|4030.7|4024.7|4031.7|4025.7|4032.1|4026.1|4030.7|4024.7|11
1722866260000|2024-08-05 13:57:40|4032.1|4026.1|4029.7|4023.7|4032.1|4026.1|4029.7|4023.7|11
1722866270000|2024-08-05 13:57:50|4029.4|4023.4|4029.7|4023.7|4029.7|4023.7|4029.4|4023.4|2
1722866280000|2024-08-05 13:58:00|4029.1|4023.1|4028.2|4022.2|4029.4|4023.4|4027.3|4021.3|84
1722866290000|2024-08-05 13:58:10|4028.7|4022.7|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|7
1722866300000|2024-08-05 13:58:20|4028.4|4022.4|4028.4|4022.4|4028.9|4022.9|4026.9|4020.9|8
1722866310000|2024-08-05 13:58:30|4027.2|4021.2|4024|4018|4027.5|4021.5|4024|4018|104
1722866320000|2024-08-05 13:58:40|4023.7|4017.7|4022.2|4016.2|4023.7|4017.7|4022.2|4016.2|12
1722866330000|2024-08-05 13:58:50|4020.8|4014.8|4022.8|4016.8|4022.8|4016.8|4020.5|4014.5|168
1722866340000|2024-08-05 13:59:00|4022.7|4016.7|4021.7|4015.7|4022.8|4016.8|4021.5|4015.5|3
1722866350000|2024-08-05 13:59:10|4022|4016|4016.5|4010.5|4022|4016|4015.5|4009.5|43
1722866360000|2024-08-05 13:59:20|4016.7|4010.7|4015.5|4009.5|4017.2|4011.2|4015.5|4009.5|19
1722866370000|2024-08-05 13:59:30|4013.7|4007.7|4014.2|4008.2|4014.2|4008.2|4013.7|4007.7|15
1722866380000|2024-08-05 13:59:40|4014|4008|4015|4009|4015.2|4009.2|4013.5|4007.5|34
1722866390000|2024-08-05 13:59:50|4015.2|4009.2|4014.8|4008.8|4015.2|4009.2|4014|4008|12
1722866400000|2024-08-05 14:00:00|4014.3|4008.3|4016.9|4010.9|4016.9|4010.9|4012.5|4006.5|75
1722866410000|2024-08-05 14:00:10|4017.2|4011.2|4022.6|4016.6|4022.6|4016.6|4016.9|4010.9|2
1722866420000|2024-08-05 14:00:20|4022.7|4016.7|4022.9|4016.9|4022.9|4016.9|4020.2|4014.2|3
1722866430000|2024-08-05 14:00:30|4022.7|4016.7|4022.7|4016.7|4025.9|4019.9|4022.2|4016.2|44
1722866440000|2024-08-05 14:00:40|4026.3|4020.3|4031|4025|4031.4|4025.4|4026.2|4020.2|126
1722866450000|2024-08-05 14:00:50|4031.5|4025.5|4027.3|4021.3|4032.7|4026.7|4027.2|4021.2|86
1722866460000|2024-08-05 14:01:00|4027.2|4021.2|4030.4|4024.4|4032.6|4026.6|4026.7|4020.7|103
1722866470000|2024-08-05 14:01:10|4030.6|4024.6|4031.6|4025.6|4032.9|4026.9|4030.6|4024.6|3
1722866480000|2024-08-05 14:01:20|4032.7|4026.7|4032.4|4026.4|4034.4|4028.4|4032.4|4026.4|7
1722866490000|2024-08-05 14:01:30|4032.6|4026.6|4031.8|4025.8|4032.7|4026.7|4031.1|4025.1|5
1722866500000|2024-08-05 14:01:40|4032.3|4026.3|4034.6|4028.6|4034.6|4028.6|4031.4|4025.4|0
1722866510000|2024-08-05 14:01:50|4034.4|4028.4|4037.7|4031.7|4037.7|4031.7|4032.9|4026.9|11
1722866520000|2024-08-05 14:02:00|4037.6|4031.6|4036.7|4030.7|4037.6|4031.6|4034.7|4028.7|1
1722866530000|2024-08-05 14:02:10|4038.4|4032.4|4038.7|4032.7|4040.9|4034.9|4038|4032|9
1722866540000|2024-08-05 14:02:20|4036.7|4030.7|4037.4|4031.4|4038.4|4032.4|4034.7|4028.7|3
1722866550000|2024-08-05 14:02:30|4037.3|4031.3|4040.4|4034.4|4040.4|4034.4|4037.3|4031.3|0
1722866560000|2024-08-05 14:02:40|4040.9|4034.9|4041.1|4035.1|4042.1|4036.1|4040.4|4034.4|27
1722866570000|2024-08-05 14:02:50|4041.4|4035.4|4040.4|4034.4|4041.7|4035.7|4039.4|4033.4|7
1722866580000|2024-08-05 14:03:00|4039.4|4033.4|4040.8|4034.8|4041.5|4035.5|4038.4|4032.4|53
1722866590000|2024-08-05 14:03:10|4040.4|4034.4|4046.1|4040.1|4046.1|4040.1|4039.4|4033.4|18
1722866600000|2024-08-05 14:03:20|4047.1|4041.1|4045.5|4039.5|4047.1|4041.1|4044.1|4038.1|83
1722866610000|2024-08-05 14:03:30|4045.1|4039.1|4046.1|4040.1|4047.5|4041.5|4045.1|4039.1|4
1722866620000|2024-08-05 14:03:40|4045.8|4039.8|4046.4|4040.4|4046.8|4040.8|4044.1|4038.1|19
1722866630000|2024-08-05 14:03:50|4046.1|4040.1|4045.6|4039.6|4048.4|4042.4|4045.4|4039.4|60
1722866640000|2024-08-05 14:04:00|4045.4|4039.4|4049.4|4043.4|4050.2|4044.2|4045.4|4039.4|17
1722866650000|2024-08-05 14:04:10|4047.6|4041.6|4048.7|4042.7|4050.2|4044.2|4047.6|4041.6|11
1722866660000|2024-08-05 14:04:20|4049.1|4043.1|4047.4|4041.4|4049.7|4043.7|4047.4|4041.4|21
1722866670000|2024-08-05 14:04:30|4048.4|4042.4|4048.4|4042.4|4051.6|4045.6|4048.4|4042.4|106
1722866680000|2024-08-05 14:04:40|4048.6|4042.6|4051.1|4045.1|4051.4|4045.4|4048.6|4042.6|51
1722866690000|2024-08-05 14:04:50|4050.4|4044.4|4049.4|4043.4|4051.4|4045.4|4049.4|4043.4|1
1722866700000|2024-08-05 14:05:00|4050|4044|4046.4|4040.4|4051.6|4045.6|4044.4|4038.4|18
1722866710000|2024-08-05 14:05:10|4046.3|4040.3|4045.5|4039.5|4046.3|4040.3|4043.8|4037.8|19
1722866720000|2024-08-05 14:05:20|4045.8|4039.8|4040.5|4034.5|4045.8|4039.8|4040.5|4034.5|24
1722866730000|2024-08-05 14:05:30|4041.5|4035.5|4044.1|4038.1|4044.1|4038.1|4041|4035|9
1722866740000|2024-08-05 14:05:40|4043.4|4037.4|4043.1|4037.1|4044.1|4038.1|4041.1|4035.1|5
1722866750000|2024-08-05 14:05:50|4041.6|4035.6|4040.1|4034.1|4041.6|4035.6|4039.8|4033.8|3
1722866760000|2024-08-05 14:06:00|4040.8|4034.8|4042.6|4036.6|4044.1|4038.1|4040.6|4034.6|8
1722866770000|2024-08-05 14:06:10|4042.8|4036.8|4045.8|4039.8|4045.8|4039.8|4042.8|4036.8|8
1722866780000|2024-08-05 14:06:20|4045.1|4039.1|4043.1|4037.1|4045.5|4039.5|4043|4037|7
1722866790000|2024-08-05 14:06:30|4043.5|4037.5|4037.5|4031.5|4043.5|4037.5|4037.5|4031.5|15
1722866800000|2024-08-05 14:06:40|4037.8|4031.8|4040.1|4034.1|4041.1|4035.1|4037.8|4031.8|0
1722866810000|2024-08-05 14:06:50|4040.8|4034.8|4043.1|4037.1|4043.6|4037.6|4040.6|4034.6|2
1722866820000|2024-08-05 14:07:00|4042.8|4036.8|4047|4041|4047.1|4041.1|4042.5|4036.5|1
1722866830000|2024-08-05 14:07:10|4046.3|4040.3|4045.1|4039.1|4046.3|4040.3|4044.1|4038.1|7
1722866840000|2024-08-05 14:07:20|4044.4|4038.4|4045.1|4039.1|4045.1|4039.1|4043.1|4037.1|3
1722866850000|2024-08-05 14:07:30|4046.1|4040.1|4043.1|4037.1|4046.1|4040.1|4043.1|4037.1|0
1722866860000|2024-08-05 14:07:40|4043.5|4037.5|4043.5|4037.5|4044.5|4038.5|4043.1|4037.1|1
1722866870000|2024-08-05 14:07:50|4043.1|4037.1|4042.1|4036.1|4044.1|4038.1|4042.1|4036.1|1
1722866880000|2024-08-05 14:08:00|4041.1|4035.1|4040.1|4034.1|4041.1|4035.1|4039.1|4033.1|1
1722866890000|2024-08-05 14:08:10|4040.5|4034.5|4042.5|4036.5|4042.5|4036.5|4040.1|4034.1|3
1722866900000|2024-08-05 14:08:20|4040.1|4034.1|4040.1|4034.1|4042.1|4036.1|4040.1|4034.1|3
1722866910000|2024-08-05 14:08:30|4039.1|4033.1|4042.1|4036.1|4042.1|4036.1|4039.1|4033.1|0
1722866920000|2024-08-05 14:08:40|4042.8|4036.8|4044.1|4038.1|4046.1|4040.1|4042.8|4036.8|1
1722866930000|2024-08-05 14:08:50|4043.1|4037.1|4043.1|4037.1|4044.1|4038.1|4043.1|4037.1|0
1722866940000|2024-08-05 14:09:00|||||||||1
1722866950000|2024-08-05 14:09:10|4043.6|4037.6|4043.1|4037.1|4044.1|4038.1|4043.1|4037.1|1
1722866960000|2024-08-05 14:09:20|4042.3|4036.3|4044.1|4038.1|4044.1|4038.1|4040.1|4034.1|4
1722866970000|2024-08-05 14:09:30|4043.1|4037.1|4044.1|4038.1|4044.1|4038.1|4043.1|4037.1|0
1722866980000|2024-08-05 14:09:40|4043.4|4037.4|4043.1|4037.1|4045.1|4039.1|4043.1|4037.1|4
1722866990000|2024-08-05 14:09:50|4042.8|4036.8|4042.1|4036.1|4042.8|4036.8|4041|4035|2
1722867000000|2024-08-05 14:10:00|4041.8|4035.8|4043|4037|4043.8|4037.8|4041.1|4035.1|21
1722867010000|2024-08-05 14:10:10|4042.5|4036.5|4042|4036|4042.5|4036.5|4041.1|4035.1|88
1722867020000|2024-08-05 14:10:20|4040.8|4034.8|4038|4032|4041|4035|4038|4032|0
1722867030000|2024-08-05 14:10:30|4037.8|4031.8|4037.1|4031.1|4038.1|4032.1|4037.1|4031.1|1
1722867040000|2024-08-05 14:10:40|4037.6|4031.6|4036.1|4030.1|4037.8|4031.8|4035.7|4029.7|39
1722867050000|2024-08-05 14:10:50|4035.7|4029.7|4036.7|4030.7|4037.1|4031.1|4035.7|4029.7|6
1722867060000|2024-08-05 14:11:00|4037.4|4031.4|4038.2|4032.2|4038.2|4032.2|4036.9|4030.9|2
1722867070000|2024-08-05 14:11:10|4038.6|4032.6|4037.7|4031.7|4039.7|4033.7|4037.7|4031.7|1
1722867080000|2024-08-05 14:11:20|4038.4|4032.4|4039.7|4033.7|4039.7|4033.7|4038.4|4032.4|0
1722867090000|2024-08-05 14:11:30|4040.7|4034.7|4043.8|4037.8|4043.8|4037.8|4040.7|4034.7|1
1722867100000|2024-08-05 14:11:40|4044.7|4038.7|4044.7|4038.7|4045.1|4039.1|4044.1|4038.1|1
1722867110000|2024-08-05 14:11:50|4044.3|4038.3|4045.7|4039.7|4046.7|4040.7|4044.3|4038.3|1
1722867120000|2024-08-05 14:12:00|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4043.7|4037.7|1
1722867130000|2024-08-05 14:12:10|4044.6|4038.6|4044.1|4038.1|4045.1|4039.1|4044.1|4038.1|2
1722867140000|2024-08-05 14:12:20|4043.6|4037.6|4041.2|4035.2|4043.6|4037.6|4040.7|4034.7|2
1722867150000|2024-08-05 14:12:30|4040.6|4034.6|4040.3|4034.3|4041|4035|4039.7|4033.7|76
1722867160000|2024-08-05 14:12:40|4040|4034|4044|4038|4044|4038|4039.3|4033.3|3
1722867170000|2024-08-05 14:12:50|4043.6|4037.6|4041|4035|4043.6|4037.6|4041|4035|3
1722867180000|2024-08-05 14:13:00|4041.5|4035.5|4040.3|4034.3|4041.8|4035.8|4040|4034|2
1722867190000|2024-08-05 14:13:10|4040|4034|4043|4037|4043|4037|4040|4034|0
1722867200000|2024-08-05 14:13:20|4043.3|4037.3|4045|4039|4045|4039|4043|4037|1
1722867210000|2024-08-05 14:13:30|4045.3|4039.3|4045.6|4039.6|4046.3|4040.3|4045|4039|0
1722867220000|2024-08-05 14:13:40|4047|4041|4046|4040|4047|4041|4045.6|4039.6|5
1722867230000|2024-08-05 14:13:50|4045.1|4039.1|4044.3|4038.3|4045.1|4039.1|4042.3|4036.3|9
1722867240000|2024-08-05 14:14:00|4042.1|4036.1|4041.6|4035.6|4043.6|4037.6|4041.4|4035.4|10
1722867250000|2024-08-05 14:14:10|4041.4|4035.4|4042.3|4036.3|4042.3|4036.3|4040.6|4034.6|15
1722867260000|2024-08-05 14:14:20|4041.6|4035.6|4040.1|4034.1|4041.6|4035.6|4040.1|4034.1|2
1722867270000|2024-08-05 14:14:30|4040.3|4034.3|4049.1|4043.1|4049.1|4043.1|4040.3|4034.3|31
1722867280000|2024-08-05 14:14:40|4049.2|4043.2|4048.6|4042.6|4049.2|4043.2|4048.4|4042.4|4
1722867290000|2024-08-05 14:14:50|4048.2|4042.2|4048.1|4042.1|4049.1|4043.1|4047.6|4041.6|3
1722867300000|2024-08-05 14:15:00|4047.7|4041.7|4051.2|4045.2|4051.2|4045.2|4046.7|4040.7|4
1722867310000|2024-08-05 14:15:10|4050.8|4044.8|4047.6|4041.6|4050.8|4044.8|4047.6|4041.6|8
1722867320000|2024-08-05 14:15:20|4046.7|4040.7|4046.6|4040.6|4047.2|4041.2|4046.4|4040.4|0
1722867330000|2024-08-05 14:15:30|4046.7|4040.7|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|0
1722867340000|2024-08-05 14:15:40|4046.1|4040.1|4045.6|4039.6|4046.6|4040.6|4044.9|4038.9|9
1722867350000|2024-08-05 14:15:50|4045.9|4039.9|4045.6|4039.6|4046.6|4040.6|4045.1|4039.1|3
1722867360000|2024-08-05 14:16:00|4044.4|4038.4|4041.9|4035.9|4044.4|4038.4|4038.4|4032.4|4
1722867370000|2024-08-05 14:16:10|4041.6|4035.6|4041.6|4035.6|4042.6|4036.6|4040.6|4034.6|3
1722867380000|2024-08-05 14:16:20|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|0
1722867390000|2024-08-05 14:16:30|4042.4|4036.4|4042.6|4036.6|4043.3|4037.3|4041.6|4035.6|1
1722867400000|2024-08-05 14:16:40|4041.9|4035.9|4042.6|4036.6|4042.6|4036.6|4041.6|4035.6|1
1722867410000|2024-08-05 14:16:50|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4038.6|4032.6|2
1722867420000|2024-08-05 14:17:00|4039.1|4033.1|4038.6|4032.6|4039.9|4033.9|4037.6|4031.6|1
1722867430000|2024-08-05 14:17:10|4038.7|4032.7|4039.6|4033.6|4039.6|4033.6|4038.6|4032.6|1
1722867440000|2024-08-05 14:17:20|4038.8|4032.8|4040.6|4034.6|4040.6|4034.6|4038.6|4032.6|1
1722867450000|2024-08-05 14:17:30|4041.4|4035.4|4042.6|4036.6|4042.8|4036.8|4040.6|4034.6|1
1722867460000|2024-08-05 14:17:40|4043.2|4037.2|4044.2|4038.2|4045.6|4039.6|4042.2|4036.2|3
1722867470000|2024-08-05 14:17:50|4044.1|4038.1|4045.6|4039.6|4046.9|4040.9|4044.1|4038.1|3
1722867480000|2024-08-05 14:18:00|4045.2|4039.2|4048.6|4042.6|4048.6|4042.6|4044.9|4038.9|3
1722867490000|2024-08-05 14:18:10|4048.2|4042.2|4052.3|4046.3|4052.9|4046.9|4048.2|4042.2|16
1722867500000|2024-08-05 14:18:20|4052.6|4046.6|4065.3|4059.3|4066.3|4060.3|4052.3|4046.3|54
1722867510000|2024-08-05 14:18:30|4065.4|4059.4|4067.4|4061.4|4068|4062|4065|4059|3
1722867520000|2024-08-05 14:18:40|4067.7|4061.7|4066.7|4060.7|4068.9|4062.9|4066.2|4060.2|40
1722867530000|2024-08-05 14:18:50|4067.6|4061.6|4067.3|4061.3|4068.7|4062.7|4067.3|4061.3|5
1722867540000|2024-08-05 14:19:00|4066.6|4060.6|4068.7|4062.7|4069.2|4063.2|4065.7|4059.7|17
1722867550000|2024-08-05 14:19:10|4069.7|4063.7|4071.7|4065.7|4071.7|4065.7|4069.7|4063.7|57
1722867560000|2024-08-05 14:19:20|4071.3|4065.3|4071.7|4065.7|4071.7|4065.7|4070.3|4064.3|1
1722867570000|2024-08-05 14:19:30|4072|4066|4072.3|4066.3|4073.7|4067.7|4072|4066|1
1722867580000|2024-08-05 14:19:40|4072|4066|4071.5|4065.5|4072.6|4066.6|4071.5|4065.5|7
1722867590000|2024-08-05 14:19:50|4071|4065|4070.7|4064.7|4071|4065|4070|4064|1
1722867600000|2024-08-05 14:20:00|4070|4064|4070.1|4064.1|4070.1|4064.1|4067.8|4061.8|26
1722867610000|2024-08-05 14:20:10|4070|4064|4069.5|4063.5|4070|4064|4068.1|4062.1|3
1722867620000|2024-08-05 14:20:20|4069.8|4063.8|4069.5|4063.5|4070.1|4064.1|4069.1|4063.1|1
1722867630000|2024-08-05 14:20:30|4068.5|4062.5|4068.1|4062.1|4068.5|4062.5|4068.1|4062.1|3
1722867640000|2024-08-05 14:20:40|4069.1|4063.1|4069.5|4063.5|4069.5|4063.5|4068|4062|3
1722867650000|2024-08-05 14:20:50|4070.5|4064.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|3
1722867660000|2024-08-05 14:21:00|4071.1|4065.1|4070.5|4064.5|4072.1|4066.1|4070.5|4064.5|2
1722867670000|2024-08-05 14:21:10|4071.1|4065.1|4071.1|4065.1|4071.5|4065.5|4070.5|4064.5|0
1722867680000|2024-08-05 14:21:20|4071.5|4065.5|4072.1|4066.1|4072.1|4066.1|4071.1|4065.1|5
1722867690000|2024-08-05 14:21:30|4072.8|4066.8|4075|4069|4075.1|4069.1|4072.8|4066.8|17
1722867700000|2024-08-05 14:21:40|4074.5|4068.5|4074|4068|4074.5|4068.5|4073.5|4067.5|2
1722867710000|2024-08-05 14:21:50|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|0
1722867720000|2024-08-05 14:22:00|4073.5|4067.5|4073.5|4067.5|4075.1|4069.1|4073.5|4067.5|11
1722867730000|2024-08-05 14:22:10|4073.1|4067.1|4074.5|4068.5|4074.5|4068.5|4073.1|4067.1|1
1722867740000|2024-08-05 14:22:20|4073.5|4067.5|4069.5|4063.5|4073.5|4067.5|4069.5|4063.5|6
1722867750000|2024-08-05 14:22:30|4068.5|4062.5|4068.8|4062.8|4068.8|4062.8|4067.5|4061.5|10
1722867760000|2024-08-05 14:22:40|4069.8|4063.8|4071.4|4065.4|4071.4|4065.4|4069.8|4063.8|16
1722867770000|2024-08-05 14:22:50|4070.9|4064.9|4070.8|4064.8|4070.9|4064.9|4070.8|4064.8|2
1722867780000|2024-08-05 14:23:00|4071.4|4065.4|4070.8|4064.8|4071.4|4065.4|4070.8|4064.8|3
1722867790000|2024-08-05 14:23:10|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|3
1722867800000|2024-08-05 14:23:20|4071.4|4065.4|4071.6|4065.6|4072.1|4066.1|4070.7|4064.7|4
1722867810000|2024-08-05 14:23:30|4071.7|4065.7|4070.7|4064.7|4072.7|4066.7|4070.7|4064.7|25
1722867820000|2024-08-05 14:23:40|4070.9|4064.9|4068.9|4062.9|4070.9|4064.9|4068.9|4062.9|15
1722867830000|2024-08-05 14:23:50|4069.4|4063.4|4068.9|4062.9|4069.4|4063.4|4067.7|4061.7|16
1722867840000|2024-08-05 14:24:00|4070|4064|4074.4|4068.4|4074.4|4068.4|4070|4064|8
1722867850000|2024-08-05 14:24:10|4073.7|4067.7|4073.1|4067.1|4074.2|4068.2|4072.7|4066.7|8
1722867860000|2024-08-05 14:24:20|4074.4|4068.4|4074.4|4068.4|4074.7|4068.7|4074.2|4068.2|12
1722867870000|2024-08-05 14:24:30|4075|4069|4077|4071|4078.4|4072.4|4075|4069|19
1722867880000|2024-08-05 14:24:40|4076.9|4070.9|4080.1|4074.1|4080.4|4074.4|4076.6|4070.6|18
1722867890000|2024-08-05 14:24:50|4079.7|4073.7|4079.7|4073.7|4080.1|4074.1|4079.1|4073.1|2
1722867900000|2024-08-05 14:25:00|4080.1|4074.1|4078.5|4072.5|4080.7|4074.7|4078.5|4072.5|3
1722867910000|2024-08-05 14:25:10|4078|4072|4080.7|4074.7|4080.7|4074.7|4077.6|4071.6|8
1722867920000|2024-08-05 14:25:20|4080.6|4074.6|4080.2|4074.2|4080.7|4074.7|4079.7|4073.7|20
1722867930000|2024-08-05 14:25:30|4080.4|4074.4|4079.4|4073.4|4080.4|4074.4|4079.4|4073.4|3
1722867940000|2024-08-05 14:25:40|4079.2|4073.2|4076.7|4070.7|4079.4|4073.4|4076.7|4070.7|3
1722867950000|2024-08-05 14:25:50|4077.4|4071.4|4079.4|4073.4|4080|4074|4077.2|4071.2|1
1722867960000|2024-08-05 14:26:00|4079.2|4073.2|4079.3|4073.3|4080|4074|4078.5|4072.5|13
1722867970000|2024-08-05 14:26:10|4079.5|4073.5|4080.3|4074.3|4080.3|4074.3|4079.5|4073.5|2
1722867980000|2024-08-05 14:26:20|4080.6|4074.6|4082.3|4076.3|4083|4077|4080.6|4074.6|14
1722867990000|2024-08-05 14:26:30|4081.8|4075.8|4081|4075|4083|4077|4081|4075|14
1722868000000|2024-08-05 14:26:40|4080|4074|4076.4|4070.4|4080|4074|4076|4070|5
1722868010000|2024-08-05 14:26:50|4077|4071|4076.4|4070.4|4077.4|4071.4|4076|4070|0
1722868020000|2024-08-05 14:27:00|4076.2|4070.2|4076.5|4070.5|4077.1|4071.1|4075.7|4069.7|3
1722868030000|2024-08-05 14:27:10|4075.6|4069.6|4073.1|4067.1|4076.1|4070.1|4073.1|4067.1|8
1722868040000|2024-08-05 14:27:20|4073.5|4067.5|4072.4|4066.4|4074|4068|4072.2|4066.2|5
1722868050000|2024-08-05 14:27:30|4072.2|4066.2|4070.1|4064.1|4073|4067|4070.1|4064.1|73
1722868060000|2024-08-05 14:27:40|4070.5|4064.5|4068.7|4062.7|4071.5|4065.5|4068.1|4062.1|1
1722868070000|2024-08-05 14:27:50|4069|4063|4071.8|4065.8|4071.8|4065.8|4069|4063|26
1722868080000|2024-08-05 14:28:00|4072.8|4066.8|4070.3|4064.3|4073.2|4067.2|4070.3|4064.3|2
1722868090000|2024-08-05 14:28:10|4070.7|4064.7|4071.8|4065.8|4071.8|4065.8|4069.8|4063.8|0
1722868100000|2024-08-05 14:28:20|4072.1|4066.1|4071.8|4065.8|4072.1|4066.1|4069.8|4063.8|0
1722868110000|2024-08-05 14:28:30|4072.8|4066.8|4071.8|4065.8|4072.8|4066.8|4071.3|4065.3|0
1722868120000|2024-08-05 14:28:40|4070.3|4064.3|4069.8|4063.8|4070.3|4064.3|4069.7|4063.7|0
1722868130000|2024-08-05 14:28:50|4070.2|4064.2|4070.8|4064.8|4071.7|4065.7|4069.8|4063.8|2
1722868140000|2024-08-05 14:29:00|4071|4065|4073.8|4067.8|4073.8|4067.8|4070.8|4064.8|8
1722868150000|2024-08-05 14:29:10|4073.2|4067.2|4067.8|4061.8|4073.7|4067.7|4067.8|4061.8|3
1722868160000|2024-08-05 14:29:20|4067.7|4061.7|4069.8|4063.8|4069.8|4063.8|4067.2|4061.2|2
1722868170000|2024-08-05 14:29:30|4069.7|4063.7|4070.8|4064.8|4071.7|4065.7|4069|4063|0
1722868180000|2024-08-05 14:29:40|4070.2|4064.2|4068.8|4062.8|4070.8|4064.8|4068.8|4062.8|0
1722868190000|2024-08-05 14:29:50|4068.2|4062.2|4069.8|4063.8|4070.8|4064.8|4068.2|4062.2|7
1722868200000|2024-08-05 14:30:00|4070.5|4064.5|4070.7|4064.7|4071.8|4065.8|4069.9|4063.9|14
1722868210000|2024-08-05 14:30:10|4070.2|4064.2|4069.2|4063.2|4070.8|4064.8|4068.8|4062.8|3
1722868220000|2024-08-05 14:30:20|4068.8|4062.8|4067.8|4061.8|4068.8|4062.8|4066.4|4060.4|14
1722868230000|2024-08-05 14:30:30|4067.4|4061.4|4067.2|4061.2|4067.8|4061.8|4066.8|4060.8|5
1722868240000|2024-08-05 14:30:40|4066.8|4060.8|4067.8|4061.8|4067.8|4061.8|4066.8|4060.8|1
1722868250000|2024-08-05 14:30:50|4068.3|4062.3|4067.4|4061.4|4068.8|4062.8|4066.9|4060.9|2
1722868260000|2024-08-05 14:31:00|4066.9|4060.9|4067.3|4061.3|4067.8|4061.8|4066.8|4060.8|5
1722868270000|2024-08-05 14:31:10|4066.8|4060.8|4067.8|4061.8|4068.3|4062.3|4063.8|4057.8|13
1722868280000|2024-08-05 14:31:20|4068.2|4062.2|4069.2|4063.2|4069.2|4063.2|4066.8|4060.8|5
1722868290000|2024-08-05 14:31:30|4069.5|4063.5|4070.2|4064.2|4071.7|4065.7|4069.5|4063.5|4
1722868300000|2024-08-05 14:31:40|4069.8|4063.8|4068.2|4062.2|4069.8|4063.8|4067.8|4061.8|0
1722868310000|2024-08-05 14:31:50|4067.8|4061.8|4070.8|4064.8|4070.8|4064.8|4067.8|4061.8|0
1722868320000|2024-08-05 14:32:00|4071.2|4065.2|4072.2|4066.2|4074.8|4068.8|4070.8|4064.8|1
1722868330000|2024-08-05 14:32:10|4071.8|4065.8|4071.8|4065.8|4072.8|4066.8|4071.8|4065.8|0
1722868340000|2024-08-05 14:32:20|4070.8|4064.8|4070.1|4064.1|4071.8|4065.8|4070.1|4064.1|1
1722868350000|2024-08-05 14:32:30|4070.8|4064.8|4072.4|4066.4|4072.4|4066.4|4070.4|4064.4|3
1722868360000|2024-08-05 14:32:40|4071.8|4065.8|4072.8|4066.8|4072.8|4066.8|4070.4|4064.4|11
1722868370000|2024-08-05 14:32:50|4073.7|4067.7|4072.2|4066.2|4073.7|4067.7|4072.2|4066.2|7
1722868380000|2024-08-05 14:33:00|||||||||1
1722868390000|2024-08-05 14:33:10|4072.4|4066.4|4072.2|4066.2|4072.8|4066.8|4072.2|4066.2|31
1722868400000|2024-08-05 14:33:20|4072.9|4066.9|4072.9|4066.9|4074.6|4068.6|4072.9|4066.9|17
1722868410000|2024-08-05 14:33:30|4073.4|4067.4|4075.4|4069.4|4075.9|4069.9|4073.4|4067.4|2
1722868420000|2024-08-05 14:33:40|4075.5|4069.5|4076.5|4070.5|4076.5|4070.5|4075.2|4069.2|53
1722868430000|2024-08-05 14:33:50|4077.2|4071.2|4077.5|4071.5|4078.5|4072.5|4077.2|4071.2|0
1722868440000|2024-08-05 14:34:00|4078.5|4072.5|4080.5|4074.5|4082.5|4076.5|4077.5|4071.5|42
1722868450000|2024-08-05 14:34:10|4080.9|4074.9|4081.9|4075.9|4082.1|4076.1|4080.9|4074.9|0
1722868460000|2024-08-05 14:34:20|4080.7|4074.7|4083.6|4077.6|4083.9|4077.9|4080.7|4074.7|3
1722868470000|2024-08-05 14:34:30|4083.4|4077.4|4085.1|4079.1|4086.2|4080.2|4083.1|4077.1|17
1722868480000|2024-08-05 14:34:40|4084.2|4078.2|4084.1|4078.1|4084.2|4078.2|4084.1|4078.1|1
1722868490000|2024-08-05 14:34:50|4083.2|4077.2|4084.1|4078.1|4084.1|4078.1|4082.1|4076.1|0
1722868500000|2024-08-05 14:35:00|4084.2|4078.2|4081.4|4075.4|4084.6|4078.6|4081.1|4075.1|3
1722868510000|2024-08-05 14:35:10|4080.9|4074.9|4085.1|4079.1|4085.4|4079.4|4080.8|4074.8|0
1722868520000|2024-08-05 14:35:20|4084.9|4078.9|4085.8|4079.8|4085.8|4079.8|4084.4|4078.4|0
1722868530000|2024-08-05 14:35:30|4086.2|4080.2|4088.6|4082.6|4088.7|4082.7|4086.2|4080.2|68
1722868540000|2024-08-05 14:35:40|4088.4|4082.4|4086.8|4080.8|4088.7|4082.7|4086.8|4080.8|10
1722868550000|2024-08-05 14:35:50|4086.9|4080.9|4086.4|4080.4|4087.4|4081.4|4086.4|4080.4|3
1722868560000|2024-08-05 14:36:00|4084.8|4078.8|4087.4|4081.4|4087.4|4081.4|4084.3|4078.3|4
1722868570000|2024-08-05 14:36:10|4087.2|4081.2|4087.4|4081.4|4088.4|4082.4|4087.1|4081.1|2
1722868580000|2024-08-05 14:36:20|4086.7|4080.7|4085.8|4079.8|4086.7|4080.7|4085.1|4079.1|8
1722868590000|2024-08-05 14:36:30|||||||||1
1722868600000|2024-08-05 14:36:40|4085.9|4079.9|4087.9|4081.9|4087.9|4081.9|4085.9|4079.9|7
1722868610000|2024-08-05 14:36:50|4087.6|4081.6|4088.1|4082.1|4088.1|4082.1|4087.1|4081.1|1
1722868620000|2024-08-05 14:37:00|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|0
1722868630000|2024-08-05 14:37:10|4087.4|4081.4|4086.4|4080.4|4089|4083|4086.4|4080.4|7
1722868640000|2024-08-05 14:37:20|4087|4081|4087.7|4081.7|4088|4082|4086.7|4080.7|3
1722868650000|2024-08-05 14:37:30|4088|4082|4088.7|4082.7|4088.7|4082.7|4087.6|4081.6|6
1722868660000|2024-08-05 14:37:40|4088.3|4082.3|4085.7|4079.7|4088.3|4082.3|4084.3|4078.3|1
1722868670000|2024-08-05 14:37:50|4085.3|4079.3|4086.3|4080.3|4086.3|4080.3|4084.3|4078.3|2
1722868680000|2024-08-05 14:38:00|4086.6|4080.6|4086.9|4080.9|4087.3|4081.3|4086.6|4080.6|11
1722868690000|2024-08-05 14:38:10|4087.3|4081.3|4088.9|4082.9|4088.9|4082.9|4086.9|4080.9|1
1722868700000|2024-08-05 14:38:20|4088.6|4082.6|4086.9|4080.9|4088.9|4082.9|4086.9|4080.9|0
1722868710000|2024-08-05 14:38:30|4087.4|4081.4|4088.9|4082.9|4088.9|4082.9|4087.3|4081.3|2
1722868720000|2024-08-05 14:38:40|4089.1|4083.1|4088.2|4082.2|4089.6|4083.6|4088.2|4082.2|5
1722868730000|2024-08-05 14:38:50|4087.6|4081.6|4085.9|4079.9|4087.6|4081.6|4085.9|4079.9|3
1722868740000|2024-08-05 14:39:00|4086.1|4080.1|4087.9|4081.9|4087.9|4081.9|4086.1|4080.1|0
1722868750000|2024-08-05 14:39:10|4088.3|4082.3|4089.6|4083.6|4089.6|4083.6|4088.3|4082.3|21
1722868760000|2024-08-05 14:39:20|4089.4|4083.4|4094.4|4088.4|4094.4|4088.4|4089.4|4083.4|6
1722868770000|2024-08-05 14:39:30|4094.6|4088.6|4096.3|4090.3|4096.7|4090.7|4094.6|4088.6|28
1722868780000|2024-08-05 14:39:40|4096.7|4090.7|4098.7|4092.7|4098.7|4092.7|4096.3|4090.3|7
1722868790000|2024-08-05 14:39:50|4099|4093|4101.4|4095.4|4102.4|4096.4|4099|4093|18
1722868800000|2024-08-05 14:40:00|4100.7|4094.7|4098.4|4092.4|4101|4095|4098.4|4092.4|9
1722868810000|2024-08-05 14:40:10|4098|4092|4096.7|4090.7|4098|4092|4095.5|4089.5|4
1722868820000|2024-08-05 14:40:20|4096.3|4090.3|4092.7|4086.7|4096.7|4090.7|4092.7|4086.7|5
1722868830000|2024-08-05 14:40:30|4092.5|4086.5|4090.7|4084.7|4092.5|4086.5|4090.7|4084.7|1
1722868840000|2024-08-05 14:40:40|4091|4085|4094.4|4088.4|4094.4|4088.4|4089.7|4083.7|14
1722868850000|2024-08-05 14:40:50|4092.2|4086.2|4094.1|4088.1|4094.1|4088.1|4092.2|4086.2|10
1722868860000|2024-08-05 14:41:00|4093.9|4087.9|4094.4|4088.4|4095.1|4089.1|4093.9|4087.9|3
1722868870000|2024-08-05 14:41:10|4094.1|4088.1|4094.4|4088.4|4094.7|4088.7|4094.1|4088.1|22
1722868880000|2024-08-05 14:41:20|4094.1|4088.1|4094.7|4088.7|4094.7|4088.7|4094.1|4088.1|4
1722868890000|2024-08-05 14:41:30|4094.4|4088.4|4098.2|4092.2|4098.2|4092.2|4094.4|4088.4|6
1722868900000|2024-08-05 14:41:40|4098.4|4092.4|4098.2|4092.2|4099.2|4093.2|4096.7|4090.7|1
1722868910000|2024-08-05 14:41:50|4097.7|4091.7|4099.4|4093.4|4099.7|4093.7|4097.4|4091.4|3
1722868920000|2024-08-05 14:42:00|4097.7|4091.7|4096.4|4090.4|4097.7|4091.7|4096.4|4090.4|1
1722868930000|2024-08-05 14:42:10|4095.7|4089.7|4098.1|4092.1|4099.1|4093.1|4095.7|4089.7|1
1722868940000|2024-08-05 14:42:20|4098.4|4092.4|4099.2|4093.2|4099.4|4093.4|4098.4|4092.4|0
1722868950000|2024-08-05 14:42:30|4099.4|4093.4|4096.2|4090.2|4100.1|4094.1|4096.2|4090.2|6
1722868960000|2024-08-05 14:42:40|4095.7|4089.7|4095.4|4089.4|4096.1|4090.1|4095.4|4089.4|0
1722868970000|2024-08-05 14:42:50|4094.4|4088.4|4095.7|4089.7|4096.2|4090.2|4094.4|4088.4|0
1722868980000|2024-08-05 14:43:00|4096.1|4090.1|4098.4|4092.4|4098.4|4092.4|4095.4|4089.4|1
1722868990000|2024-08-05 14:43:10|4098.7|4092.7|4100.4|4094.4|4102.4|4096.4|4098.7|4092.7|0
1722869000000|2024-08-05 14:43:20|4101.4|4095.4|4102.4|4096.4|4102.4|4096.4|4101.4|4095.4|1
1722869010000|2024-08-05 14:43:30|4101.4|4095.4|4102.7|4096.7|4102.9|4096.9|4101.4|4095.4|3
1722869020000|2024-08-05 14:43:40|4102.2|4096.2|4103.2|4097.2|4103.7|4097.7|4101.7|4095.7|15
1722869030000|2024-08-05 14:43:50|4103.1|4097.1|4100.4|4094.4|4103.1|4097.1|4100.4|4094.4|0
1722869040000|2024-08-05 14:44:00|4100.8|4094.8|4102.4|4096.4|4102.8|4096.8|4100.8|4094.8|16
1722869050000|2024-08-05 14:44:10|4102.1|4096.1|4103.1|4097.1|4103.7|4097.7|4102.1|4096.1|3
1722869060000|2024-08-05 14:44:20|4103.6|4097.6|4103.2|4097.2|4103.7|4097.7|4101.1|4095.1|3
1722869070000|2024-08-05 14:44:30|4103.6|4097.6|4103|4097|4105.5|4099.5|4100.4|4094.4|51
1722869080000|2024-08-05 14:44:40|4103.4|4097.4|4106.6|4100.6|4107.6|4101.6|4103.4|4097.4|23
1722869090000|2024-08-05 14:44:50|4107.3|4101.3|4108.6|4102.6|4108.6|4102.6|4105.6|4099.6|9
1722869100000|2024-08-05 14:45:00|4108.8|4102.8|4108.6|4102.6|4108.8|4102.8|4106.6|4100.6|2
1722869110000|2024-08-05 14:45:10|4106.9|4100.9|4110.6|4104.6|4110.6|4104.6|4106.9|4100.9|47
1722869120000|2024-08-05 14:45:20|4110.9|4104.9|4109.6|4103.6|4110.9|4104.9|4107.4|4101.4|1
1722869130000|2024-08-05 14:45:30|4110|4104|4111.4|4105.4|4111.4|4105.4|4108.6|4102.6|24
1722869140000|2024-08-05 14:45:40|4112.4|4106.4|4111.4|4105.4|4112.4|4106.4|4110.7|4104.7|16
1722869150000|2024-08-05 14:45:50|4111.7|4105.7|4111.4|4105.4|4112.4|4106.4|4111.4|4105.4|7
1722869160000|2024-08-05 14:46:00|4111.7|4105.7|4112.7|4106.7|4112.7|4106.7|4111.7|4105.7|0
1722869170000|2024-08-05 14:46:10|4112.4|4106.4|4111.4|4105.4|4112.4|4106.4|4110.7|4104.7|5
1722869180000|2024-08-05 14:46:20|4111.7|4105.7|4112.5|4106.5|4112.7|4106.7|4111.4|4105.4|1
1722869190000|2024-08-05 14:46:30|4112.4|4106.4|4112.7|4106.7|4112.7|4106.7|4111.4|4105.4|4
1722869200000|2024-08-05 14:46:40|4114|4108|4112.7|4106.7|4114|4108|4112.7|4106.7|70
1722869210000|2024-08-05 14:46:50|4111.5|4105.5|4115.4|4109.4|4115.4|4109.4|4111|4105|40
1722869220000|2024-08-05 14:47:00|4117.1|4111.1|4118.7|4112.7|4118.7|4112.7|4117.1|4111.1|11
1722869230000|2024-08-05 14:47:10|4119.4|4113.4|4119.4|4113.4|4119.7|4113.7|4118.7|4112.7|1
1722869240000|2024-08-05 14:47:20|4119.2|4113.2|4116.2|4110.2|4119.2|4113.2|4116.2|4110.2|0
1722869250000|2024-08-05 14:47:30|4115.7|4109.7|4113.7|4107.7|4116.3|4110.3|4113.7|4107.7|8
1722869260000|2024-08-05 14:47:40|4111|4105|4110.3|4104.3|4111.3|4105.3|4110.3|4104.3|4
1722869270000|2024-08-05 14:47:50|4111.3|4105.3|4109.3|4103.3|4111.3|4105.3|4109.3|4103.3|0
1722869280000|2024-08-05 14:48:00|4109.2|4103.2|4107.8|4101.8|4109.3|4103.3|4107.8|4101.8|0
1722869290000|2024-08-05 14:48:10|4108|4102|4104.3|4098.3|4108.3|4102.3|4104|4098|11
1722869300000|2024-08-05 14:48:20|4104|4098|4104.3|4098.3|4105.3|4099.3|4103.5|4097.5|17
1722869310000|2024-08-05 14:48:30|4104|4098|4105.5|4099.5|4106.3|4100.3|4103.5|4097.5|9
1722869320000|2024-08-05 14:48:40|4106|4100|4104.9|4098.9|4106.6|4100.6|4104.3|4098.3|48
1722869330000|2024-08-05 14:48:50|4105.4|4099.4|4105.9|4099.9|4106.3|4100.3|4104.9|4098.9|0
1722869340000|2024-08-05 14:49:00|4106.9|4100.9|4105.9|4099.9|4107.1|4101.1|4104.9|4098.9|0
1722869350000|2024-08-05 14:49:10|4106.4|4100.4|4104.9|4098.9|4106.4|4100.4|4104.1|4098.1|0
1722869360000|2024-08-05 14:49:20|4103.6|4097.6|4102.9|4096.9|4103.9|4097.9|4102.9|4096.9|0
1722869370000|2024-08-05 14:49:30|4101.9|4095.9|4100.9|4094.9|4101.9|4095.9|4100.9|4094.9|5
1722869380000|2024-08-05 14:49:40|4100.6|4094.6|4099.6|4093.6|4100.6|4094.6|4099.1|4093.1|23
1722869390000|2024-08-05 14:49:50|4099.3|4093.3|4099.9|4093.9|4099.9|4093.9|4099.3|4093.3|13
1722869400000|2024-08-05 14:50:00|4100.3|4094.3|4103.9|4097.9|4103.9|4097.9|4099.9|4093.9|4
1722869410000|2024-08-05 14:50:10|4104.1|4098.1|4103.6|4097.6|4104.1|4098.1|4102.9|4096.9|19
1722869420000|2024-08-05 14:50:20|4103.4|4097.4|4100.9|4094.9|4103.9|4097.9|4100.9|4094.9|19
1722869430000|2024-08-05 14:50:30|4100.3|4094.3|4100.6|4094.6|4100.9|4094.9|4100.3|4094.3|4
1722869440000|2024-08-05 14:50:40|4100.9|4094.9|4100.3|4094.3|4101.8|4095.8|4100.3|4094.3|7
1722869450000|2024-08-05 14:50:50|4100.8|4094.8|4100.1|4094.1|4100.8|4094.8|4100.1|4094.1|23
1722869460000|2024-08-05 14:51:00|4100.3|4094.3|4101.6|4095.6|4102.6|4096.6|4100.1|4094.1|3
1722869470000|2024-08-05 14:51:10|4101.3|4095.3|4101.8|4095.8|4102.6|4096.6|4100.9|4094.9|1
1722869480000|2024-08-05 14:51:20|4101.9|4095.9|4103.9|4097.9|4104.3|4098.3|4100.6|4094.6|4
1722869490000|2024-08-05 14:51:30|4104.3|4098.3|4102.9|4096.9|4104.6|4098.6|4102.1|4096.1|13
1722869500000|2024-08-05 14:51:40|4102.2|4096.2|4100.9|4094.9|4102.2|4096.2|4100.9|4094.9|0
1722869510000|2024-08-05 14:51:50|4100.6|4094.6|4100|4094|4100.6|4094.6|4100|4094|28
1722869520000|2024-08-05 14:52:00|4100.6|4094.6|4096.6|4090.6|4100.6|4094.6|4095.3|4089.3|57
1722869530000|2024-08-05 14:52:10|4097.1|4091.1|4097.6|4091.6|4098.6|4092.6|4097.1|4091.1|0
1722869540000|2024-08-05 14:52:20|4096.8|4090.8|4097.6|4091.6|4097.6|4091.6|4095.6|4089.6|0
1722869550000|2024-08-05 14:52:30|4096.9|4090.9|4097.6|4091.6|4097.6|4091.6|4096.6|4090.6|0
1722869560000|2024-08-05 14:52:40|4098|4092|4099.5|4093.5|4099.6|4093.6|4097.6|4091.6|0
1722869570000|2024-08-05 14:52:50|4099.1|4093.1|4096.9|4090.9|4099.6|4093.6|4096.9|4090.9|15
1722869580000|2024-08-05 14:53:00|4096.8|4090.8|4095.6|4089.6|4096.9|4090.9|4095.6|4089.6|1
1722869590000|2024-08-05 14:53:10|4095.9|4089.9|4095.8|4089.8|4096.3|4090.3|4095.3|4089.3|0
1722869600000|2024-08-05 14:53:20|4095.6|4089.6|4095.3|4089.3|4096.3|4090.3|4094.9|4088.9|0
1722869610000|2024-08-05 14:53:30|4094.9|4088.9|4091.9|4085.9|4095.3|4089.3|4091.9|4085.9|28
1722869620000|2024-08-05 14:53:40|4091.6|4085.6|4091.6|4085.6|4091.9|4085.9|4091.4|4085.4|0
1722869630000|2024-08-05 14:53:50|4091.9|4085.9|4091.6|4085.6|4092.3|4086.3|4091.6|4085.6|13
1722869640000|2024-08-05 14:54:00|4091.4|4085.4|4091.3|4085.3|4091.4|4085.4|4091.3|4085.3|46
1722869650000|2024-08-05 14:54:10|4092.3|4086.3|4091|4085|4092.3|4086.3|4091|4085|2
1722869660000|2024-08-05 14:54:20|4091.3|4085.3|4093.3|4087.3|4093.3|4087.3|4091.3|4085.3|6
1722869670000|2024-08-05 14:54:30|4093|4087|4092.6|4086.6|4093|4087|4092.6|4086.6|0
1722869680000|2024-08-05 14:54:40|4092|4086|4091.6|4085.6|4092|4086|4091.3|4085.3|0
1722869690000|2024-08-05 14:54:50|4092.3|4086.3|4092.3|4086.3|4093|4087|4092.3|4086.3|0
1722869700000|2024-08-05 14:55:00|4091.9|4085.9|4091.6|4085.6|4091.9|4085.9|4091.1|4085.1|1
1722869710000|2024-08-05 14:55:10|4091.3|4085.3|4088.9|4082.9|4091.3|4085.3|4088.6|4082.6|57
1722869720000|2024-08-05 14:55:20|4088.6|4082.6|4086.9|4080.9|4088.6|4082.6|4086.9|4080.9|9
1722869730000|2024-08-05 14:55:30|4086.2|4080.2|4086.3|4080.3|4086.6|4080.6|4086.2|4080.2|27
1722869740000|2024-08-05 14:55:40|4086.6|4080.6|4088.9|4082.9|4090.7|4084.7|4085.2|4079.2|32
1722869750000|2024-08-05 14:55:50|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|3
1722869760000|2024-08-05 14:56:00|4092.2|4086.2|4091.9|4085.9|4092.3|4086.3|4090.8|4084.8|1
1722869780000|2024-08-05 14:56:20|4091.6|4085.6|4091.9|4085.9|4091.9|4085.9|4089.9|4083.9|0
1722869790000|2024-08-05 14:56:30|4092.3|4086.3|4091.9|4085.9|4092.3|4086.3|4091.9|4085.9|0
1722869800000|2024-08-05 14:56:40|4091.4|4085.4|4089.9|4083.9|4091.8|4085.8|4089.9|4083.9|1
1722869810000|2024-08-05 14:56:50|4090.3|4084.3|4090.9|4084.9|4092.3|4086.3|4089.9|4083.9|3
1722869820000|2024-08-05 14:57:00|4089.5|4083.5|4086.5|4080.5|4089.5|4083.5|4086.5|4080.5|11
1722869830000|2024-08-05 14:57:10|4087.2|4081.2|4088.5|4082.5|4088.5|4082.5|4087.2|4081.2|7
1722869840000|2024-08-05 14:57:20|4088.3|4082.3|4087.5|4081.5|4088.8|4082.8|4087.5|4081.5|2
1722869850000|2024-08-05 14:57:30|4087.8|4081.8|4090.5|4084.5|4090.5|4084.5|4087.5|4081.5|8
1722869860000|2024-08-05 14:57:40|4090.1|4084.1|4089.3|4083.3|4090.5|4084.5|4088.5|4082.5|0
1722869870000|2024-08-05 14:57:50|4089.5|4083.5|4088|4082|4089.5|4083.5|4087.5|4081.5|0
1722869880000|2024-08-05 14:58:00|4087.6|4081.6|4086.5|4080.5|4088|4082|4086.5|4080.5|0
1722869890000|2024-08-05 14:58:10|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4086.1|4080.1|5
1722869900000|2024-08-05 14:58:20|4087|4081|4085.5|4079.5|4087|4081|4085.5|4079.5|10
1722869910000|2024-08-05 14:58:30|4084.5|4078.5|4086.5|4080.5|4086.5|4080.5|4084.5|4078.5|8
1722869920000|2024-08-05 14:58:40|4087|4081|4086.3|4080.3|4087|4081|4086.3|4080.3|1
1722869930000|2024-08-05 14:58:50|4086.5|4080.5|4086.8|4080.8|4087.1|4081.1|4086.5|4080.5|4
1722869940000|2024-08-05 14:59:00|4086.6|4080.6|4089.6|4083.6|4090.8|4084.8|4086.6|4080.6|9
1722869950000|2024-08-05 14:59:10|4089.3|4083.3|4089.4|4083.4|4089.8|4083.8|4088.8|4082.8|11
1722869960000|2024-08-05 14:59:20|4089.1|4083.1|4090.2|4084.2|4091.4|4085.4|4089.1|4083.1|0
1722869970000|2024-08-05 14:59:30|4089.9|4083.9|4090.3|4084.3|4090.3|4084.3|4089.4|4083.4|0
1722869980000|2024-08-05 14:59:40|4090.9|4084.9|4091.9|4085.9|4092.4|4086.4|4090.9|4084.9|4
1722869990000|2024-08-05 14:59:50|4091.4|4085.4|4091.4|4085.4|4091.9|4085.9|4091.4|4085.4|3
1722870000000|2024-08-05 15:00:00|4091.8|4085.8|4092.4|4086.4|4092.4|4086.4|4091.4|4085.4|1
1722870010000|2024-08-05 15:00:10|4091.4|4085.4|4092.1|4086.1|4092.6|4086.6|4091.1|4085.1|2
1722870020000|2024-08-05 15:00:20|4091.4|4085.4|4090.1|4084.1|4091.4|4085.4|4090.1|4084.1|2
1722870030000|2024-08-05 15:00:30|4089.7|4083.7|4089.4|4083.4|4089.9|4083.9|4087.4|4081.4|4
1722870040000|2024-08-05 15:00:40|4088.7|4082.7|4088.2|4082.2|4089.3|4083.3|4087.8|4081.8|52
1722870050000|2024-08-05 15:00:50|4087.8|4081.8|4086.8|4080.8|4088.3|4082.3|4086.8|4080.8|0
1722870060000|2024-08-05 15:01:00|4086.2|4080.2|4086.2|4080.2|4086.3|4080.3|4084.3|4078.3|8
1722870070000|2024-08-05 15:01:10|4086.3|4080.3|4087.3|4081.3|4087.7|4081.7|4086.3|4080.3|1
1722870080000|2024-08-05 15:01:20|4087.2|4081.2|4086.8|4080.8|4087.2|4081.2|4085.8|4079.8|6
1722870090000|2024-08-05 15:01:30|4087.1|4081.1|4087.6|4081.6|4087.6|4081.6|4086.8|4080.8|0
1722870100000|2024-08-05 15:01:40|4088.1|4082.1|4090.8|4084.8|4090.8|4084.8|4088.1|4082.1|0
1722870110000|2024-08-05 15:01:50|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|0
1722870120000|2024-08-05 15:02:00|4090.6|4084.6|4090.8|4084.8|4091.1|4085.1|4090.6|4084.6|5
1722870140000|2024-08-05 15:02:20|4090.4|4084.4|4090.5|4084.5|4090.6|4084.6|4090.1|4084.1|0
1722870150000|2024-08-05 15:02:30|4090.3|4084.3|4088.5|4082.5|4090.5|4084.5|4088.5|4082.5|10
1722870160000|2024-08-05 15:02:40|4087.5|4081.5|4087.5|4081.5|4089.5|4083.5|4087.5|4081.5|2
1722870170000|2024-08-05 15:02:50|4086.8|4080.8|4085.8|4079.8|4086.8|4080.8|4085.8|4079.8|0
1722870180000|2024-08-05 15:03:00|4086.6|4080.6|4089.1|4083.1|4089.1|4083.1|4086.6|4080.6|3
1722870190000|2024-08-05 15:03:10|4089.5|4083.5|4087.1|4081.1|4089.8|4083.8|4087.1|4081.1|0
1722870200000|2024-08-05 15:03:20|4087.5|4081.5|4088.8|4082.8|4089.1|4083.1|4087.5|4081.5|0
1722870210000|2024-08-05 15:03:30|4089.1|4083.1|4089.8|4083.8|4090.5|4084.5|4089.1|4083.1|1
1722870220000|2024-08-05 15:03:40|4090.5|4084.5|4088.4|4082.4|4091.1|4085.1|4088.4|4082.4|16
1722870230000|2024-08-05 15:03:50|4088.1|4082.1|4088.4|4082.4|4089.1|4083.1|4087.9|4081.9|3
1722870240000|2024-08-05 15:04:00|4088.1|4082.1|4087.1|4081.1|4088.4|4082.4|4086.9|4080.9|7
1722870250000|2024-08-05 15:04:10|4086.9|4080.9|4086.4|4080.4|4087.3|4081.3|4085.9|4079.9|0
1722870260000|2024-08-05 15:04:20|4086.1|4080.1|4086.1|4080.1|4086.4|4080.4|4085.4|4079.4|0
1722870270000|2024-08-05 15:04:30|4086.4|4080.4|4087.1|4081.1|4088.4|4082.4|4086.4|4080.4|3
1722870280000|2024-08-05 15:04:40|4086.8|4080.8|4087.1|4081.1|4087.4|4081.4|4086.4|4080.4|0
1722870290000|2024-08-05 15:04:50|4086.7|4080.7|4085.9|4079.9|4086.7|4080.7|4085.6|4079.6|0
1722870300000|2024-08-05 15:05:00|4086.4|4080.4|4087.1|4081.1|4087.4|4081.4|4086.4|4080.4|0
1722870310000|2024-08-05 15:05:10|4087.4|4081.4|4090.4|4084.4|4090.4|4084.4|4087.4|4081.4|2
1722870320000|2024-08-05 15:05:20|4090.1|4084.1|4090.1|4084.1|4090.6|4084.6|4090.1|4084.1|0
1722870330000|2024-08-05 15:05:30|4089.1|4083.1|4090.1|4084.1|4090.1|4084.1|4088.1|4082.1|2
1722870340000|2024-08-05 15:05:40|4089.1|4083.1|4089.1|4083.1|4090.1|4084.1|4089.1|4083.1|0
1722870350000|2024-08-05 15:05:50|4088.9|4082.9|4089.4|4083.4|4089.4|4083.4|4088.9|4082.9|1
1722870360000|2024-08-05 15:06:00|4088.1|4082.1|4088.1|4082.1|4089.1|4083.1|4087.9|4081.9|1
1722870370000|2024-08-05 15:06:10|4088.4|4082.4|4088.4|4082.4|4089.1|4083.1|4088.1|4082.1|0
1722870380000|2024-08-05 15:06:20|4088.8|4082.8|4089|4083|4090.4|4084.4|4088.4|4082.4|1
1722870390000|2024-08-05 15:06:30|4088.4|4082.4|4088.4|4082.4|4089|4083|4088.4|4082.4|0
1722870400000|2024-08-05 15:06:40|4089.4|4083.4|4090.4|4084.4|4090.4|4084.4|4089.4|4083.4|9
1722870410000|2024-08-05 15:06:50|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|5
1722870420000|2024-08-05 15:07:00|4090.3|4084.3|4090.9|4084.9|4091.4|4085.4|4089.9|4083.9|13
1722870430000|2024-08-05 15:07:10|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4089.3|4083.3|7
1722870440000|2024-08-05 15:07:20|4090.9|4084.9|4089.9|4083.9|4091.4|4085.4|4089.4|4083.4|13
1722870450000|2024-08-05 15:07:30|4088.4|4082.4|4087.4|4081.4|4088.4|4082.4|4087.4|4081.4|1
1722870460000|2024-08-05 15:07:40|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|5
1722870470000|2024-08-05 15:07:50|4089.4|4083.4|4090.9|4084.9|4090.9|4084.9|4089.4|4083.4|0
1722870480000|2024-08-05 15:08:00|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091|4085|1
1722870490000|2024-08-05 15:08:10|4093.4|4087.4|4096.8|4090.8|4096.8|4090.8|4093.4|4087.4|10
1722870500000|2024-08-05 15:08:20|4097.4|4091.4|4098.8|4092.8|4098.8|4092.8|4097.4|4091.4|0
1722870510000|2024-08-05 15:08:30|4098.1|4092.1|4095.6|4089.6|4098.1|4092.1|4095.6|4089.6|2
1722870520000|2024-08-05 15:08:40|4095.8|4089.8|4095.8|4089.8|4096.6|4090.6|4095.1|4089.1|1
1722870530000|2024-08-05 15:08:50|4096.1|4090.1|4094.1|4088.1|4096.1|4090.1|4093.8|4087.8|0
1722870540000|2024-08-05 15:09:00|4094.5|4088.5|4097.3|4091.3|4097.5|4091.5|4094.5|4088.5|5
1722870550000|2024-08-05 15:09:10|4097|4091|4098.5|4092.5|4099.5|4093.5|4097|4091|3
1722870560000|2024-08-05 15:09:20|4098|4092|4097.1|4091.1|4098.3|4092.3|4096.8|4090.8|3
1722870570000|2024-08-05 15:09:30|4097.8|4091.8|4095.5|4089.5|4097.8|4091.8|4094.5|4088.5|5
1722870580000|2024-08-05 15:09:40|4096.5|4090.5|4096.8|4090.8|4097.5|4091.5|4095.5|4089.5|5
1722870590000|2024-08-05 15:09:50|4096.5|4090.5|4097.8|4091.8|4099.1|4093.1|4096.5|4090.5|0
1722870600000|2024-08-05 15:10:00|4098.5|4092.5|4098.3|4092.3|4098.5|4092.5|4097.3|4091.3|3
1722870610000|2024-08-05 15:10:10|4098.5|4092.5|4099|4093|4099.8|4093.8|4098.3|4092.3|5
1722870620000|2024-08-05 15:10:20|4098.5|4092.5|4098.5|4092.5|4098.8|4092.8|4097.3|4091.3|2
1722870630000|2024-08-05 15:10:30|4099.5|4093.5|4103.8|4097.8|4103.8|4097.8|4099.5|4093.5|18
1722870640000|2024-08-05 15:10:40|4104.3|4098.3|4105.1|4099.1|4105.1|4099.1|4104|4098|3
1722870650000|2024-08-05 15:10:50|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|0
1722870660000|2024-08-05 15:11:00|4106.5|4100.5|4105.6|4099.6|4106.6|4100.6|4105.5|4099.5|5
1722870670000|2024-08-05 15:11:10|4106|4100|4106.1|4100.1|4106.5|4100.5|4104.8|4098.8|1
1722870680000|2024-08-05 15:11:20|4106.5|4100.5|4106.1|4100.1|4106.5|4100.5|4105.8|4099.8|0
1722870690000|2024-08-05 15:11:30|4105.8|4099.8|4106.5|4100.5|4106.5|4100.5|4105.8|4099.8|0
1722870700000|2024-08-05 15:11:40|4106.1|4100.1|4108.1|4102.1|4108.1|4102.1|4106.1|4100.1|0
1722870710000|2024-08-05 15:11:50|4108.5|4102.5|4109.1|4103.1|4109.1|4103.1|4108.5|4102.5|0
1722870720000|2024-08-05 15:12:00|4108.8|4102.8|4107.8|4101.8|4108.8|4102.8|4106.8|4100.8|10
1722870730000|2024-08-05 15:12:10|4107.6|4101.6|4108.8|4102.8|4108.8|4102.8|4107.6|4101.6|0
1722870740000|2024-08-05 15:12:20|4107.8|4101.8|4106|4100|4107.8|4101.8|4104.9|4098.9|1
1722870750000|2024-08-05 15:12:30|4105.5|4099.5|4104.9|4098.9|4105.5|4099.5|4103.4|4097.4|1
1722870760000|2024-08-05 15:12:40|4104.5|4098.5|4104.5|4098.5|4105|4099|4103.4|4097.4|4
1722870770000|2024-08-05 15:12:50|4104|4098|4103.4|4097.4|4105|4099|4103.4|4097.4|3
1722870780000|2024-08-05 15:13:00|4103.9|4097.9|4104.4|4098.4|4105|4099|4103.5|4097.5|0
1722870790000|2024-08-05 15:13:10|4104.9|4098.9|4104.4|4098.4|4104.9|4098.9|4104.4|4098.4|0
1722870800000|2024-08-05 15:13:20|4104|4098|4101|4095|4104|4098|4101|4095|3
1722870810000|2024-08-05 15:13:30|4101.4|4095.4|4100|4094|4102|4096|4100|4094|1
1722870820000|2024-08-05 15:13:40|4100.4|4094.4|4098.4|4092.4|4100.4|4094.4|4098.4|4092.4|0
1722870830000|2024-08-05 15:13:50|4098|4092|4100.4|4094.4|4101|4095|4098|4092|0
1722870840000|2024-08-05 15:14:00|4100|4094|4099.4|4093.4|4100.4|4094.4|4099.4|4093.4|0
1722870850000|2024-08-05 15:14:10|4098|4092|4097.4|4091.4|4098|4092|4097|4091|2
1722870860000|2024-08-05 15:14:20|4097.9|4091.9|4096.3|4090.3|4097.9|4091.9|4096.3|4090.3|4
1722870870000|2024-08-05 15:14:30|4096.7|4090.7|4097.7|4091.7|4097.7|4091.7|4096.7|4090.7|1
1722870880000|2024-08-05 15:14:40|4097.3|4091.3|4096.7|4090.7|4097.3|4091.3|4096|4090|1
1722870890000|2024-08-05 15:14:50|4097.3|4091.3|4097.2|4091.2|4097.8|4091.8|4096.7|4090.7|0
1722870900000|2024-08-05 15:15:00|4097.3|4091.3|4102.3|4096.3|4102.3|4096.3|4097.3|4091.3|5
1722870910000|2024-08-05 15:15:10|4102.7|4096.7|4104.5|4098.5|4104.7|4098.7|4102.7|4096.7|1
1722870920000|2024-08-05 15:15:20|4104.8|4098.8|4105.3|4099.3|4105.3|4099.3|4104.7|4098.7|8
1722870930000|2024-08-05 15:15:30|4105.2|4099.2|4104.3|4098.3|4105.2|4099.2|4103|4097|0
1722870940000|2024-08-05 15:15:40|4105|4099|4102|4096|4105.5|4099.5|4102|4096|3
1722870950000|2024-08-05 15:15:50|4101.5|4095.5|4102.7|4096.7|4103|4097|4101.5|4095.5|0
1722870960000|2024-08-05 15:16:00|4102.3|4096.3|4101|4095|4102.3|4096.3|4101|4095|0
1722870970000|2024-08-05 15:16:10|4101.4|4095.4|4101.7|4095.7|4101.7|4095.7|4101.4|4095.4|0
1722870980000|2024-08-05 15:16:20|4101|4095|4099|4093|4101|4095|4099|4093|0
1722870990000|2024-08-05 15:16:30|4099.7|4093.7|4100|4094|4100.5|4094.5|4099|4093|1
1722871000000|2024-08-05 15:16:40|4101|4095|4095.6|4089.6|4101|4095|4095.3|4089.3|24
1722871010000|2024-08-05 15:16:50|4096|4090|4095.5|4089.5|4096|4090|4093.5|4087.5|14
1722871020000|2024-08-05 15:17:00|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|0
1722871030000|2024-08-05 15:17:10|4096.5|4090.5|4095.1|4089.1|4096.5|4090.5|4095.1|4089.1|4
1722871040000|2024-08-05 15:17:20|4095|4089|4095.5|4089.5|4096|4090|4094|4088|1
1722871050000|2024-08-05 15:17:30|4096|4090|4097|4091|4097|4091|4096|4090|0
1722871060000|2024-08-05 15:17:40|4097.7|4091.7|4099.3|4093.3|4099.3|4093.3|4097.7|4091.7|14
1722871070000|2024-08-05 15:17:50|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|2
1722871080000|2024-08-05 15:18:00|4100.5|4094.5|4099.3|4093.3|4101.3|4095.3|4099.3|4093.3|2
1722871090000|2024-08-05 15:18:10|4098.6|4092.6|4099.6|4093.6|4099.6|4093.6|4098|4092|2
1722871100000|2024-08-05 15:18:20|4100|4094|4099|4093|4100|4094|4099|4093|0
1722871110000|2024-08-05 15:18:30|4098.5|4092.5|4098.3|4092.3|4099.3|4093.3|4098.3|4092.3|5
1722871120000|2024-08-05 15:18:40|4097.8|4091.8|4096.3|4090.3|4098.3|4092.3|4096.3|4090.3|3
1722871130000|2024-08-05 15:18:50|4096.7|4090.7|4100.3|4094.3|4100.3|4094.3|4096.7|4090.7|27
1722871140000|2024-08-05 15:19:00|4099.8|4093.8|4097.7|4091.7|4099.8|4093.8|4097.7|4091.7|28
1722871150000|2024-08-05 15:19:10|4098.3|4092.3|4097|4091|4098.3|4092.3|4097|4091|18
1722871160000|2024-08-05 15:19:20|4097.2|4091.2|4098.9|4092.9|4099|4093|4097|4091|1
1722871170000|2024-08-05 15:19:30|4099|4093|4098|4092|4099|4093|4098|4092|0
1722871180000|2024-08-05 15:19:40|4098.2|4092.2|4099|4093|4099|4093|4098.2|4092.2|0
1722871190000|2024-08-05 15:19:50|4098.7|4092.7|4100|4094|4100.9|4094.9|4098|4092|0
1722871200000|2024-08-05 15:20:00|4101|4095|4101.4|4095.4|4101.4|4095.4|4099.5|4093.5|24
1722871210000|2024-08-05 15:20:10|4101|4095|4100.9|4094.9|4101|4095|4100.9|4094.9|2
1722871220000|2024-08-05 15:20:20|4100.5|4094.5|4100|4094|4100.5|4094.5|4097.6|4091.6|11
1722871230000|2024-08-05 15:20:30|4099.7|4093.7|4099.7|4093.7|4099.9|4093.9|4099.4|4093.4|3
1722871240000|2024-08-05 15:20:40|4099.1|4093.1|4097.1|4091.1|4099.1|4093.1|4097.1|4091.1|14
1722871250000|2024-08-05 15:20:50|4097.4|4091.4|4097.7|4091.7|4098.7|4092.7|4097.4|4091.4|0
1722871260000|2024-08-05 15:21:00|4095.9|4089.9|4094.7|4088.7|4096.4|4090.4|4094.1|4088.1|25
1722871270000|2024-08-05 15:21:10|4094.4|4088.4|4094.7|4088.7|4094.9|4088.9|4094.4|4088.4|0
1722871280000|2024-08-05 15:21:20|4094.4|4088.4|4094.7|4088.7|4095.6|4089.6|4094.4|4088.4|5
1722871290000|2024-08-05 15:21:30|4093.7|4087.7|4092.7|4086.7|4093.7|4087.7|4091.7|4085.7|1
1722871300000|2024-08-05 15:21:40|4093.1|4087.1|4092.7|4086.7|4094.7|4088.7|4092.7|4086.7|0
1722871310000|2024-08-05 15:21:50|4091.7|4085.7|4091.7|4085.7|4092.6|4086.6|4091.4|4085.4|6
1722871320000|2024-08-05 15:22:00|4092.4|4086.4|4088.7|4082.7|4092.6|4086.6|4088.4|4082.4|8
1722871330000|2024-08-05 15:22:10|4088.6|4082.6|4088.4|4082.4|4088.6|4082.6|4087.6|4081.6|3
1722871340000|2024-08-05 15:22:20|4087.6|4081.6|4088.6|4082.6|4088.6|4082.6|4087.4|4081.4|0
1722871350000|2024-08-05 15:22:30|4088.4|4082.4|4090.4|4084.4|4090.4|4084.4|4088.4|4082.4|0
1722871360000|2024-08-05 15:22:40|4090.8|4084.8|4091.4|4085.4|4091.4|4085.4|4090.8|4084.8|0
1722871370000|2024-08-05 15:22:50|4090.4|4084.4|4089.4|4083.4|4091.4|4085.4|4089.4|4083.4|1
1722871380000|2024-08-05 15:23:00|4089.6|4083.6|4089.6|4083.6|4089.9|4083.9|4089.1|4083.1|0
1722871390000|2024-08-05 15:23:10|4087.1|4081.1|4087.1|4081.1|4087.6|4081.6|4087.1|4081.1|9
1722871400000|2024-08-05 15:23:20|4086.8|4080.8|4086.4|4080.4|4086.8|4080.8|4086.4|4080.4|2
1722871410000|2024-08-05 15:23:30|||||||||6
1722871420000|2024-08-05 15:23:40|4086.8|4080.8|4086.4|4080.4|4087.2|4081.2|4086.2|4080.2|5
1722871430000|2024-08-05 15:23:50|4085.2|4079.2|4086|4080|4086.2|4080.2|4084.3|4078.3|6
1722871440000|2024-08-05 15:24:00|4085.5|4079.5|4086.2|4080.2|4086.2|4080.2|4085.5|4079.5|11
1722871450000|2024-08-05 15:24:10|4085.7|4079.7|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|4
1722871460000|2024-08-05 15:24:20|4085.2|4079.2|4086.2|4080.2|4086.5|4080.5|4085.2|4079.2|17
1722871470000|2024-08-05 15:24:30|4086|4080|4086.5|4080.5|4086.5|4080.5|4086|4080|0
1722871480000|2024-08-05 15:24:40|4085.8|4079.8|4088.2|4082.2|4088.2|4082.2|4085.5|4079.5|66
1722871490000|2024-08-05 15:24:50|4089.5|4083.5|4088.2|4082.2|4089.5|4083.5|4088.2|4082.2|17
1722871500000|2024-08-05 15:25:00|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|0
1722871510000|2024-08-05 15:25:10|4088.5|4082.5|4089.3|4083.3|4089.5|4083.5|4088.1|4082.1|0
1722871520000|2024-08-05 15:25:20|4089.6|4083.6|4090.1|4084.1|4091.1|4085.1|4089.6|4083.6|2
1722871530000|2024-08-05 15:25:30|4090.5|4084.5|4090.1|4084.1|4090.8|4084.8|4090.1|4084.1|0
1722871540000|2024-08-05 15:25:40|4090.3|4084.3|4090.1|4084.1|4090.8|4084.8|4090.1|4084.1|0
1722871550000|2024-08-05 15:25:50|4089.4|4083.4|4089.8|4083.8|4090.1|4084.1|4088.8|4082.8|7
1722871560000|2024-08-05 15:26:00|4089.9|4083.9|4092.1|4086.1|4092.1|4086.1|4089.9|4083.9|3
1722871570000|2024-08-05 15:26:10|4091.8|4085.8|4091.8|4085.8|4092.1|4086.1|4091.8|4085.8|0
1722871580000|2024-08-05 15:26:20|4091.9|4085.9|4090.4|4084.4|4092.1|4086.1|4089.6|4083.6|1
1722871590000|2024-08-05 15:26:30|4090.3|4084.3|4090.4|4084.4|4090.4|4084.4|4090.3|4084.3|0
1722871600000|2024-08-05 15:26:40|4090.8|4084.8|4090.4|4084.4|4092.4|4086.4|4090.4|4084.4|1
1722871610000|2024-08-05 15:26:50|4090.7|4084.7|4090.9|4084.9|4091.4|4085.4|4090.7|4084.7|0
1722871620000|2024-08-05 15:27:00|4090.8|4084.8|4090.4|4084.4|4091.4|4085.4|4090.4|4084.4|7
1722871630000|2024-08-05 15:27:10|4090.9|4084.9|4092.4|4086.4|4092.4|4086.4|4090.4|4084.4|4
1722871640000|2024-08-05 15:27:20|4092.1|4086.1|4091.8|4085.8|4092.1|4086.1|4091.8|4085.8|1
1722871650000|2024-08-05 15:27:30|4091.4|4085.4|4092.3|4086.3|4092.4|4086.4|4091.3|4085.3|1
1722871660000|2024-08-05 15:27:40|4092.4|4086.4|4091.4|4085.4|4092.4|4086.4|4091.4|4085.4|1
1722871670000|2024-08-05 15:27:50|4092.1|4086.1|4091.4|4085.4|4092.1|4086.1|4091.4|4085.4|0
1722871680000|2024-08-05 15:28:00|4091.1|4085.1|4091.1|4085.1|4091.8|4085.8|4090.8|4084.8|8
1722871690000|2024-08-05 15:28:10|4090.8|4084.8|4090.5|4084.5|4091.1|4085.1|4090.5|4084.5|0
1722871700000|2024-08-05 15:28:20|4091.1|4085.1|4093.5|4087.5|4093.5|4087.5|4091.1|4085.1|10
1722871710000|2024-08-05 15:28:30|4094.5|4088.5|4093.7|4087.7|4094.5|4088.5|4093.6|4087.6|14
1722871720000|2024-08-05 15:28:40|4093.6|4087.6|4092.9|4086.9|4094.9|4088.9|4092.9|4086.9|5
1722871730000|2024-08-05 15:28:50|4091.9|4085.9|4093.6|4087.6|4093.6|4087.6|4091.9|4085.9|1
1722871740000|2024-08-05 15:29:00|4093.2|4087.2|4092.9|4086.9|4093.2|4087.2|4092.6|4086.6|0
1722871750000|2024-08-05 15:29:10|4093.3|4087.3|4094.9|4088.9|4094.9|4088.9|4093.3|4087.3|0
1722871760000|2024-08-05 15:29:20|4094.6|4088.6|4092.9|4086.9|4094.6|4088.6|4092.9|4086.9|0
1722871770000|2024-08-05 15:29:30|4092.6|4086.6|4091.9|4085.9|4092.6|4086.6|4091.9|4085.9|0
1722871780000|2024-08-05 15:29:40|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4091.9|4085.9|0
1722871790000|2024-08-05 15:29:50|4093.4|4087.4|4092.6|4086.6|4094.6|4088.6|4092.6|4086.6|7
1722871800000|2024-08-05 15:30:00|4091.9|4085.9|4092.6|4086.6|4092.6|4086.6|4091.9|4085.9|2
1722871810000|2024-08-05 15:30:10|4092.4|4086.4|4092.4|4086.4|4092.9|4086.9|4091.9|4085.9|5
1722871820000|2024-08-05 15:30:20|4092.6|4086.6|4091.9|4085.9|4092.9|4086.9|4091.6|4085.6|1
1722871830000|2024-08-05 15:30:30|4092.6|4086.6|4092.4|4086.4|4092.9|4086.9|4091.9|4085.9|0
1722871840000|2024-08-05 15:30:40|4092.1|4086.1|4098.3|4092.3|4098.3|4092.3|4091.9|4085.9|24
1722871850000|2024-08-05 15:30:50|4098.7|4092.7|4099|4093|4099.5|4093.5|4098.7|4092.7|0
1722871860000|2024-08-05 15:31:00|4098.8|4092.8|4098|4092|4099|4093|4097|4091|1
1722871870000|2024-08-05 15:31:10|4097.5|4091.5|4098|4092|4098|4092|4097.5|4091.5|2
1722871880000|2024-08-05 15:31:20|4099|4093|4097|4091|4099|4093|4097|4091|1
1722871890000|2024-08-05 15:31:30|4096|4090|4096|4090|4096.3|4090.3|4096|4090|0
1722871900000|2024-08-05 15:31:40|4096.3|4090.3|4098|4092|4098|4092|4096|4090|0
1722871910000|2024-08-05 15:31:50|4098.3|4092.3|4098|4092|4098.3|4092.3|4098|4092|0
1722871920000|2024-08-05 15:32:00|4096.7|4090.7|4096.3|4090.3|4097.3|4091.3|4096.3|4090.3|0
1722871930000|2024-08-05 15:32:10|4097|4091|4099.6|4093.6|4099.6|4093.6|4097|4091|0
1722871940000|2024-08-05 15:32:20|4099.3|4093.3|4098.3|4092.3|4099.3|4093.3|4097.3|4091.3|5
1722871950000|2024-08-05 15:32:30|4098.9|4092.9|4098.9|4092.9|4099.9|4093.9|4098.4|4092.4|2
1722871960000|2024-08-05 15:32:40|4098.6|4092.6|4098.3|4092.3|4098.6|4092.6|4098.3|4092.3|7
1722871970000|2024-08-05 15:32:50|4097.9|4091.9|4101.3|4095.3|4101.3|4095.3|4097.4|4091.4|11
1722871980000|2024-08-05 15:33:00|4100.9|4094.9|4103.6|4097.6|4103.6|4097.6|4100.9|4094.9|9
1722871990000|2024-08-05 15:33:10|4104.6|4098.6|4104.4|4098.4|4104.6|4098.6|4104.4|4098.4|0
1722872000000|2024-08-05 15:33:20|4104.6|4098.6|4101.6|4095.6|4104.6|4098.6|4101.6|4095.6|2
1722872010000|2024-08-05 15:33:30|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1722872020000|2024-08-05 15:33:40|4102.2|4096.2|4102.2|4096.2|4102.6|4096.6|4102.2|4096.2|0
1722872030000|2024-08-05 15:33:50|4102.6|4096.6|4101.6|4095.6|4102.6|4096.6|4100.6|4094.6|0
1722872040000|2024-08-05 15:34:00|4100.6|4094.6|4099.6|4093.6|4101.4|4095.4|4099.6|4093.6|0
1722872050000|2024-08-05 15:34:10|4100.1|4094.1|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|0
1722872060000|2024-08-05 15:34:20|4099.2|4093.2|4097.6|4091.6|4099.2|4093.2|4097.6|4091.6|1
1722872070000|2024-08-05 15:34:30|4096.8|4090.8|4096.6|4090.6|4096.8|4090.8|4096.6|4090.6|0
1722872080000|2024-08-05 15:34:40|4096.9|4090.9|4096.6|4090.6|4097.2|4091.2|4096.6|4090.6|2
1722872090000|2024-08-05 15:34:50|4096.7|4090.7|4094.6|4088.6|4097.2|4091.2|4094.6|4088.6|0
1722872100000|2024-08-05 15:35:00|4095.3|4089.3|4095.6|4089.6|4095.6|4089.6|4095.3|4089.3|0
1722872110000|2024-08-05 15:35:10|4094.8|4088.8|4094.8|4088.8|4095.6|4089.6|4094.8|4088.8|0
1722872120000|2024-08-05 15:35:20|4095.2|4089.2|4094.6|4088.6|4095.6|4089.6|4094.6|4088.6|0
1722872130000|2024-08-05 15:35:30|4094.2|4088.2|4093.9|4087.9|4094.6|4088.6|4092.6|4086.6|6
1722872140000|2024-08-05 15:35:40|4094.3|4088.3|4093.6|4087.6|4094.9|4088.9|4093.6|4087.6|1
1722872150000|2024-08-05 15:35:50|4093.9|4087.9|4093.9|4087.9|4095.6|4089.6|4093.9|4087.9|0
1722872160000|2024-08-05 15:36:00|4094.6|4088.6|4093.6|4087.6|4094.6|4088.6|4092.6|4086.6|2
1722872180000|2024-08-05 15:36:20|4094.3|4088.3|4093.8|4087.8|4095.6|4089.6|4093.8|4087.8|0
1722872190000|2024-08-05 15:36:30|4094.2|4088.2|4095.2|4089.2|4095.2|4089.2|4093.8|4087.8|0
1722872200000|2024-08-05 15:36:40|4095.7|4089.7|4093.8|4087.8|4095.8|4089.8|4093.8|4087.8|1
1722872210000|2024-08-05 15:36:50|4093.2|4087.2|4092.8|4086.8|4094.2|4088.2|4092.8|4086.8|2
1722872220000|2024-08-05 15:37:00|4093.7|4087.7|4094.2|4088.2|4094.2|4088.2|4092.8|4086.8|0
1722872230000|2024-08-05 15:37:10|4094.5|4088.5|4095.8|4089.8|4095.8|4089.8|4093.8|4087.8|0
1722872240000|2024-08-05 15:37:20|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|4096|4090|0
1722872250000|2024-08-05 15:37:30|4097.2|4091.2|4100.2|4094.2|4100.8|4094.8|4097.2|4091.2|10
1722872260000|2024-08-05 15:37:40|4100.7|4094.7|4101.8|4095.8|4101.8|4095.8|4099.2|4093.2|2
1722872270000|2024-08-05 15:37:50|4101.7|4095.7|4100.8|4094.8|4102|4096|4099.5|4093.5|4
1722872290000|2024-08-05 15:38:10|4100.2|4094.2|4100.7|4094.7|4100.7|4094.7|4100.2|4094.2|1
1722872300000|2024-08-05 15:38:20|4101.5|4095.5|4101.7|4095.7|4101.8|4095.8|4101.2|4095.2|10
1722872310000|2024-08-05 15:38:30|4102.8|4096.8|4103.2|4097.2|4103.3|4097.3|4102.7|4096.7|7
1722872320000|2024-08-05 15:38:40|4103.5|4097.5|4101.9|4095.9|4103.5|4097.5|4101.9|4095.9|11
1722872330000|2024-08-05 15:38:50|4101.2|4095.2|4098.5|4092.5|4101.4|4095.4|4098.5|4092.5|3
1722872340000|2024-08-05 15:39:00|4098.4|4092.4|4097.5|4091.5|4098.4|4092.4|4097.5|4091.5|0
1722872350000|2024-08-05 15:39:10|4097.2|4091.2|4096.5|4090.5|4097.2|4091.2|4096.5|4090.5|6
1722872360000|2024-08-05 15:39:20|4095.5|4089.5|4096.5|4090.5|4096.5|4090.5|4095.5|4089.5|3
1722872370000|2024-08-05 15:39:30|4096|4090|4096.5|4090.5|4096.5|4090.5|4096|4090|1
1722872380000|2024-08-05 15:39:40|4096.2|4090.2|4094.5|4088.5|4096.2|4090.2|4094.5|4088.5|1
1722872390000|2024-08-05 15:39:50|4094.9|4088.9|4097.5|4091.5|4097.5|4091.5|4094.5|4088.5|0
1722872400000|2024-08-05 15:40:00|4097.2|4091.2|4096|4090|4097.2|4091.2|4096|4090|0
1722872410000|2024-08-05 15:40:10|4095.5|4089.5|4097.7|4091.7|4098.4|4092.4|4095.5|4089.5|0
1722872420000|2024-08-05 15:40:20|4097.5|4091.5|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|0
1722872430000|2024-08-05 15:40:30|4098.2|4092.2|4098.5|4092.5|4098.5|4092.5|4098.2|4092.2|0
1722872440000|2024-08-05 15:40:40|4098.2|4092.2|4096.2|4090.2|4098.2|4092.2|4095.8|4089.8|2
1722872450000|2024-08-05 15:40:50|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|2
1722872460000|2024-08-05 15:41:00|4095.5|4089.5|4094.8|4088.8|4095.5|4089.5|4094.5|4088.5|6
1722872470000|2024-08-05 15:41:10|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4094.8|4088.8|1
1722872480000|2024-08-05 15:41:20|4095.5|4089.5|4095.8|4089.8|4096.5|4090.5|4095.5|4089.5|10
1722872490000|2024-08-05 15:41:30|4095.5|4089.5|4094.5|4088.5|4097.2|4091.2|4094.5|4088.5|7
1722872500000|2024-08-05 15:41:40|4094.2|4088.2|4094.5|4088.5|4094.5|4088.5|4093.5|4087.5|7
1722872510000|2024-08-05 15:41:50|4093.7|4087.7|4093.5|4087.5|4093.7|4087.7|4093.4|4087.4|0
1722872520000|2024-08-05 15:42:00|4094.3|4088.3|4093.9|4087.9|4095|4089|4093.9|4087.9|9
1722872530000|2024-08-05 15:42:10|4093.2|4087.2|4093.5|4087.5|4093.9|4087.9|4093.2|4087.2|6
1722872540000|2024-08-05 15:42:20|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|5
1722872550000|2024-08-05 15:42:30|4092.8|4086.8|4092.5|4086.5|4093.4|4087.4|4091.5|4085.5|15
1722872560000|2024-08-05 15:42:40|4092.4|4086.4|4093.6|4087.6|4093.6|4087.6|4092.2|4086.2|4
1722872570000|2024-08-05 15:42:50|4093.2|4087.2|4094|4088|4094.1|4088.1|4090.2|4084.2|33
1722872580000|2024-08-05 15:43:00|4094.7|4088.7|4094|4088|4095.3|4089.3|4094|4088|4
1722872590000|2024-08-05 15:43:10|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|2
1722872600000|2024-08-05 15:43:20|4093.6|4087.6|4093.3|4087.3|4093.6|4087.6|4093.3|4087.3|2
1722872620000|2024-08-05 15:43:40|4092.3|4086.3|4091.3|4085.3|4092.3|4086.3|4091.3|4085.3|4
1722872630000|2024-08-05 15:43:50|4091.7|4085.7|4091.3|4085.3|4092.3|4086.3|4091.3|4085.3|19
1722872640000|2024-08-05 15:44:00|4091.5|4085.5|4091.7|4085.7|4092|4086|4091.2|4085.2|7
1722872650000|2024-08-05 15:44:10|4091.3|4085.3|4091.2|4085.2|4091.7|4085.7|4091.2|4085.2|5
1722872660000|2024-08-05 15:44:20|4090.8|4084.8|4090.3|4084.3|4091.7|4085.7|4090.3|4084.3|2
1722872670000|2024-08-05 15:44:30|4090.7|4084.7|4088.7|4082.7|4090.7|4084.7|4088|4082|29
1722872680000|2024-08-05 15:44:40|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.3|4083.3|2
1722872700000|2024-08-05 15:45:00|4090|4084|4090.7|4084.7|4091.5|4085.5|4090|4084|3
1722872710000|2024-08-05 15:45:10|4091.7|4085.7|4090.7|4084.7|4091.7|4085.7|4090.7|4084.7|5
1722872720000|2024-08-05 15:45:20|4091|4085|4092.7|4086.7|4092.7|4086.7|4091|4085|1
1722872730000|2024-08-05 15:45:30|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4090.3|4084.3|3
1722872740000|2024-08-05 15:45:40|4092|4086|4091.3|4085.3|4092|4086|4091.3|4085.3|1
1722872750000|2024-08-05 15:45:50|4090.6|4084.6|4090.3|4084.3|4090.6|4084.6|4090.3|4084.3|2
1722872760000|2024-08-05 15:46:00|4090.8|4084.8|4092|4086|4092.3|4086.3|4090.3|4084.3|6
1722872770000|2024-08-05 15:46:10|4092.3|4086.3|4091.3|4085.3|4092.3|4086.3|4091.3|4085.3|2
1722872780000|2024-08-05 15:46:20|4092|4086|4091|4085|4092|4086|4091|4085|12
1722872790000|2024-08-05 15:46:30|4091.3|4085.3|4091|4085|4092|4086|4091|4085|0
1722872800000|2024-08-05 15:46:40|4091.3|4085.3|4091|4085|4091.3|4085.3|4091|4085|0
1722872810000|2024-08-05 15:46:50|4091.7|4085.7|4092.3|4086.3|4092.3|4086.3|4091.7|4085.7|2
1722872820000|2024-08-05 15:47:00|4092|4086|4093.3|4087.3|4093.3|4087.3|4092|4086|11
1722872830000|2024-08-05 15:47:10|4093|4087|4092|4086|4093.3|4087.3|4092|4086|4
1722872840000|2024-08-05 15:47:20|4093|4087|4093|4087|4093|4087|4093|4087|0
1722872850000|2024-08-05 15:47:30|4092.6|4086.6|4091|4085|4092.6|4086.6|4091|4085|0
1722872860000|2024-08-05 15:47:40|4090.6|4084.6|4091|4085|4091|4085|4090.3|4084.3|5
1722872870000|2024-08-05 15:47:50|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|12
1722872880000|2024-08-05 15:48:00|4090.7|4084.7|4090.8|4084.8|4090.9|4084.9|4090.7|4084.7|0
1722872890000|2024-08-05 15:48:10|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|0
1722872900000|2024-08-05 15:48:20|4090.7|4084.7|4091.3|4085.3|4091.3|4085.3|4090.7|4084.7|0
1722872910000|2024-08-05 15:48:30|4090.9|4084.9|4091.9|4085.9|4091.9|4085.9|4090.9|4084.9|1
1722872930000|2024-08-05 15:48:50|4091.2|4085.2|4093.2|4087.2|4093.2|4087.2|4091.2|4085.2|2
1722872940000|2024-08-05 15:49:00|4093.6|4087.6|4093.2|4087.2|4093.6|4087.6|4092.9|4086.9|0
1722872950000|2024-08-05 15:49:10|4093.6|4087.6|4093.2|4087.2|4093.6|4087.6|4093.2|4087.2|4
1722872960000|2024-08-05 15:49:20|4092.2|4086.2|4091.2|4085.2|4092.2|4086.2|4091.2|4085.2|3
1722872970000|2024-08-05 15:49:30|4091.6|4085.6|4091.2|4085.2|4091.6|4085.6|4091.2|4085.2|0
1722872980000|2024-08-05 15:49:40|4091.6|4085.6|4092.2|4086.2|4092.4|4086.4|4091.6|4085.6|0
1722872990000|2024-08-05 15:49:50|4091.9|4085.9|4092.2|4086.2|4092.9|4086.9|4091.2|4085.2|4
1722873000000|2024-08-05 15:50:00|4092.1|4086.1|4091.2|4085.2|4092.1|4086.1|4091.2|4085.2|1
1722873010000|2024-08-05 15:50:10|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1722873020000|2024-08-05 15:50:20|4092.6|4086.6|4092.9|4086.9|4093.2|4087.2|4091.6|4085.6|17
1722873050000|2024-08-05 15:50:50|4093.3|4087.3|4092.3|4086.3|4093.3|4087.3|4092.3|4086.3|4
1722873060000|2024-08-05 15:51:00|||||||||1
1722873070000|2024-08-05 15:51:10|4092.9|4086.9|4092.3|4086.3|4093.3|4087.3|4092.3|4086.3|10
1722873080000|2024-08-05 15:51:20|4093|4087|4093.3|4087.3|4093.3|4087.3|4093|4087|0
1722873090000|2024-08-05 15:51:30|4092.9|4086.9|4092.3|4086.3|4092.9|4086.9|4092.3|4086.3|0
1722873100000|2024-08-05 15:51:40|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|15
1722873110000|2024-08-05 15:51:50|4094|4088|4094|4088|4094|4088|4093.7|4087.7|0
1722873120000|2024-08-05 15:52:00|4093.7|4087.7|4093.7|4087.7|4094|4088|4093.7|4087.7|1
1722873130000|2024-08-05 15:52:10|4094.2|4088.2|4093.7|4087.7|4094.8|4088.8|4092.8|4086.8|11
1722873140000|2024-08-05 15:52:20|4093.8|4087.8|4093.7|4087.7|4093.8|4087.8|4093.7|4087.7|0
1722873150000|2024-08-05 15:52:30|4093|4087|4092.7|4086.7|4093|4087|4092.7|4086.7|1
1722873160000|2024-08-05 15:52:40|4093|4087|4095.7|4089.7|4096|4090|4093|4087|31
1722873170000|2024-08-05 15:52:50|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|3
1722873180000|2024-08-05 15:53:00|4097.5|4091.5|4094.5|4088.5|4097.5|4091.5|4094.5|4088.5|12
1722873190000|2024-08-05 15:53:10|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|0
1722873200000|2024-08-05 15:53:20|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.5|4088.5|0
1722873210000|2024-08-05 15:53:30|4095.4|4089.4|4095.6|4089.6|4095.6|4089.6|4095.4|4089.4|0
1722873220000|2024-08-05 15:53:40|4098|4092|4097.4|4091.4|4098.4|4092.4|4097|4091|118
1722873230000|2024-08-05 15:53:50|4097.5|4091.5|4097.4|4091.4|4097.6|4091.6|4097.4|4091.4|3
1722873240000|2024-08-05 15:54:00|4097.7|4091.7|4095.6|4089.6|4098.4|4092.4|4095.6|4089.6|0
1722873260000|2024-08-05 15:54:20|4095.4|4089.4|4094.6|4088.6|4095.4|4089.4|4094.6|4088.6|0
1722873280000|2024-08-05 15:54:40|4094|4088|4094.4|4088.4|4094.4|4088.4|4094|4088|0
1722873290000|2024-08-05 15:54:50|4092.6|4086.6|4092.4|4086.4|4092.6|4086.6|4092.4|4086.4|0
1722873300000|2024-08-05 15:55:00|4092|4086|4091.4|4085.4|4092.4|4086.4|4091.4|4085.4|0
1722873310000|2024-08-05 15:55:10|4091.6|4085.6|4090|4084|4091.6|4085.6|4090|4084|3
1722873320000|2024-08-05 15:55:20|4089|4083|4089.6|4083.6|4089.6|4083.6|4089|4083|5
1722873330000|2024-08-05 15:55:30|4089.5|4083.5|4089|4083|4089.5|4083.5|4089|4083|0
1722873350000|2024-08-05 15:55:50|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.3|4082.3|6
1722873360000|2024-08-05 15:56:00|4087.6|4081.6|4085.9|4079.9|4087.6|4081.6|4084.6|4078.6|14
1722873370000|2024-08-05 15:56:10|4086.9|4080.9|4085.9|4079.9|4086.9|4080.9|4085.9|4079.9|0
1722873380000|2024-08-05 15:56:20|4086.1|4080.1|4086.1|4080.1|4087.6|4081.6|4086.1|4080.1|0
1722873390000|2024-08-05 15:56:30|4085.9|4079.9|4085.9|4079.9|4086.2|4080.2|4085.9|4079.9|0
1722873400000|2024-08-05 15:56:40|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|0
1722873410000|2024-08-05 15:56:50|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|2
1722873420000|2024-08-05 15:57:00|4086.6|4080.6|4087.3|4081.3|4087.3|4081.3|4086.6|4080.6|4
1722873430000|2024-08-05 15:57:10|4086.9|4080.9|4087.9|4081.9|4087.9|4081.9|4086.9|4080.9|0
1722873440000|2024-08-05 15:57:20|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|0
1722873450000|2024-08-05 15:57:30|4089.3|4083.3|4087.9|4081.9|4089.3|4083.3|4087.9|4081.9|1
1722873460000|2024-08-05 15:57:40|4088.1|4082.1|4085.6|4079.6|4088.1|4082.1|4085.6|4079.6|1
1722873480000|2024-08-05 15:58:00|4085.9|4079.9|4085.9|4079.9|4086.9|4080.9|4085.6|4079.6|1
1722873490000|2024-08-05 15:58:10|4086.3|4080.3|4087.6|4081.6|4087.6|4081.6|4086.3|4080.3|1
1722873500000|2024-08-05 15:58:20|4088.8|4082.8|4086.9|4080.9|4088.9|4082.9|4086.9|4080.9|4
1722873520000|2024-08-05 15:58:40|4086.4|4080.4|4085.9|4079.9|4086.4|4080.4|4085.9|4079.9|1
1722873530000|2024-08-05 15:58:50|4086.3|4080.3|4086.9|4080.9|4086.9|4080.9|4086.3|4080.3|1
1722873540000|2024-08-05 15:59:00|4087.9|4081.9|4088.8|4082.8|4088.9|4082.9|4087.9|4081.9|1
1722873550000|2024-08-05 15:59:10|4088.9|4082.9|4089.9|4083.9|4089.9|4083.9|4088.9|4082.9|0
1722873560000|2024-08-05 15:59:20|4090.9|4084.9|4090.8|4084.8|4090.9|4084.9|4090.4|4084.4|0
1722873570000|2024-08-05 15:59:30|4090.9|4084.9|4092.3|4086.3|4092.3|4086.3|4090.9|4084.9|0
1722873580000|2024-08-05 15:59:40|4092.9|4086.9|4091.9|4085.9|4092.9|4086.9|4091.9|4085.9|0
1722873590000|2024-08-05 15:59:50|4092.3|4086.3|4091.6|4085.6|4092.3|4086.3|4091.6|4085.6|3
1722873600000|2024-08-05 16:00:00|4092|4086|4092.6|4086.6|4092.6|4086.6|4091.6|4085.6|0
1722873610000|2024-08-05 16:00:10|4092.1|4086.1|4091.6|4085.6|4092.6|4086.6|4091.6|4085.6|1
1722873620000|2024-08-05 16:00:20|4091|4085|4094.3|4088.3|4094.6|4088.6|4091|4085|12
1722873630000|2024-08-05 16:00:30|4094.6|4088.6|4095.5|4089.5|4095.6|4089.6|4094.6|4088.6|0
1722873640000|2024-08-05 16:00:40|4095.6|4089.6|4093.5|4087.5|4095.6|4089.6|4093.5|4087.5|10
1722873650000|2024-08-05 16:00:50|4094|4088|4093.5|4087.5|4094|4088|4093.5|4087.5|2
1722873660000|2024-08-05 16:01:00|4093.8|4087.8|4095|4089|4095|4089|4093.8|4087.8|0
1722873670000|2024-08-05 16:01:10|4095.3|4089.3|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|17
1722873680000|2024-08-05 16:01:20|4094.5|4088.5|4095.3|4089.3|4095.3|4089.3|4093.3|4087.3|3
1722873690000|2024-08-05 16:01:30|4095|4089|4093.3|4087.3|4095|4089|4093.3|4087.3|0
1722873700000|2024-08-05 16:01:40|4094.3|4088.3|4094.3|4088.3|4094.5|4088.5|4094|4088|1
1722873710000|2024-08-05 16:01:50|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|0
1722873720000|2024-08-05 16:02:00|4093.7|4087.7|4093.3|4087.3|4095.3|4089.3|4093.3|4087.3|7
1722873730000|2024-08-05 16:02:10|4094.1|4088.1|4094.7|4088.7|4094.7|4088.7|4094.1|4088.1|0
1722873740000|2024-08-05 16:02:20|4094.3|4088.3|4095.3|4089.3|4095.3|4089.3|4093.3|4087.3|0
1722873750000|2024-08-05 16:02:30|4098.3|4092.3|4096.3|4090.3|4098.3|4092.3|4096.3|4090.3|6
1722873760000|2024-08-05 16:02:40|4097.3|4091.3|4098.3|4092.3|4098.3|4092.3|4097.3|4091.3|0
1722873770000|2024-08-05 16:02:50|4098.6|4092.6|4100.6|4094.6|4101.3|4095.3|4097.6|4091.6|39
1722873780000|2024-08-05 16:03:00|4099.6|4093.6|4103.3|4097.3|4103.3|4097.3|4099.6|4093.6|31
1722873790000|2024-08-05 16:03:10|4103.9|4097.9|4103.7|4097.7|4104.6|4098.6|4103.4|4097.4|44
1722873800000|2024-08-05 16:03:20|4102.9|4096.9|4100.9|4094.9|4102.9|4096.9|4100.9|4094.9|19
1722873810000|2024-08-05 16:03:30|4100.7|4094.7|4098.9|4092.9|4100.7|4094.7|4098.9|4092.9|2
1722873820000|2024-08-05 16:03:40|4099.2|4093.2|4098.9|4092.9|4099.2|4093.2|4098.9|4092.9|0
1722873830000|2024-08-05 16:03:50|4099.2|4093.2|4099.6|4093.6|4099.6|4093.6|4098.6|4092.6|8
1722873840000|2024-08-05 16:04:00|4099.1|4093.1|4099.9|4093.9|4099.9|4093.9|4098.9|4092.9|2
1722873860000|2024-08-05 16:04:20|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4099.5|4093.5|12
1722873880000|2024-08-05 16:04:40|4100|4094|4099.5|4093.5|4100.4|4094.4|4099.5|4093.5|0
1722873890000|2024-08-05 16:04:50|4099.9|4093.9|4099.5|4093.5|4099.9|4093.9|4099.5|4093.5|0
1722873900000|2024-08-05 16:05:00|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.5|4093.5|1
1722873920000|2024-08-05 16:05:20|4100.2|4094.2|4100.4|4094.4|4100.5|4094.5|4099.5|4093.5|3
1722873930000|2024-08-05 16:05:30|4100.5|4094.5|4096.5|4090.5|4100.5|4094.5|4096.5|4090.5|6
1722873940000|2024-08-05 16:05:40|4095.9|4089.9|4097.2|4091.2|4097.2|4091.2|4095.9|4089.9|2
1722873950000|2024-08-05 16:05:50|4096.9|4090.9|4097.2|4091.2|4097.2|4091.2|4096.2|4090.2|1
1722873960000|2024-08-05 16:06:00|4096.9|4090.9|4096.2|4090.2|4096.9|4090.9|4096.2|4090.2|2
1722873970000|2024-08-05 16:06:10|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|11
1722873980000|2024-08-05 16:06:20|4095.7|4089.7|4094.5|4088.5|4095.7|4089.7|4094.5|4088.5|0
1722873990000|2024-08-05 16:06:30|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1722874000000|2024-08-05 16:06:40|4094.5|4088.5|4097.9|4091.9|4097.9|4091.9|4094.5|4088.5|0
1722874010000|2024-08-05 16:06:50|4099.2|4093.2|4098.2|4092.2|4099.2|4093.2|4098.2|4092.2|5
1722874020000|2024-08-05 16:07:00|4098.7|4092.7|4099.2|4093.2|4100.6|4094.6|4098.4|4092.4|7
1722874030000|2024-08-05 16:07:10|4098.2|4092.2|4097.9|4091.9|4098.2|4092.2|4097.9|4091.9|0
1722874040000|2024-08-05 16:07:20|4097.4|4091.4|4096.9|4090.9|4097.4|4091.4|4096.6|4090.6|0
1722874050000|2024-08-05 16:07:30|4096.2|4090.2|4096.6|4090.6|4096.6|4090.6|4096.2|4090.2|0
1722874060000|2024-08-05 16:07:40|4096.2|4090.2|4096.1|4090.1|4096.2|4090.2|4096.1|4090.1|0
1722874070000|2024-08-05 16:07:50|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.6|4089.6|4
1722874080000|2024-08-05 16:08:00|4096.1|4090.1|4095.9|4089.9|4096.1|4090.1|4095.9|4089.9|0
1722874090000|2024-08-05 16:08:10|4095.6|4089.6|4095.9|4089.9|4095.9|4089.9|4095.4|4089.4|0
1722874100000|2024-08-05 16:08:20|4094.9|4088.9|4094.9|4088.9|4095.3|4089.3|4094.9|4088.9|0
1722874110000|2024-08-05 16:08:30|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|0
1722874120000|2024-08-05 16:08:40|4093.9|4087.9|4092.9|4086.9|4093.9|4087.9|4092.9|4086.9|1
1722874130000|2024-08-05 16:08:50|4093.3|4087.3|4092.6|4086.6|4093.6|4087.6|4092.6|4086.6|3
1722874140000|2024-08-05 16:09:00|4092.1|4086.1|4091.6|4085.6|4092.5|4086.5|4091.6|4085.6|0
1722874150000|2024-08-05 16:09:10|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|2
1722874160000|2024-08-05 16:09:20|4091.6|4085.6|4091.6|4085.6|4092.5|4086.5|4091.6|4085.6|0
1722874170000|2024-08-05 16:09:30|4091|4085|4090.6|4084.6|4091|4085|4090.6|4084.6|0
1722874180000|2024-08-05 16:09:40|4091|4085|4090.6|4084.6|4091|4085|4090.6|4084.6|0
1722874190000|2024-08-05 16:09:50|4091|4085|4089.6|4083.6|4091|4085|4089.6|4083.6|6
1722874200000|2024-08-05 16:10:00|4089.3|4083.3|4089|4083|4089.3|4083.3|4089|4083|0
1722874210000|2024-08-05 16:10:10|4088.6|4082.6|4089.6|4083.6|4090|4084|4088.6|4082.6|1
1722874220000|2024-08-05 16:10:20|4089.5|4083.5|4091.6|4085.6|4091.6|4085.6|4089.5|4083.5|2
1722874230000|2024-08-05 16:10:30|||||||||2
1722874250000|2024-08-05 16:10:50|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4090.8|4084.8|0
1722874260000|2024-08-05 16:11:00|4091.6|4085.6|4090.8|4084.8|4091.6|4085.6|4090.8|4084.8|0
1722874270000|2024-08-05 16:11:10|4091.1|4085.1|4091.6|4085.6|4091.6|4085.6|4090.6|4084.6|1
1722874280000|2024-08-05 16:11:20|4091.8|4085.8|4091.6|4085.6|4092.6|4086.6|4090.9|4084.9|2
1722874290000|2024-08-05 16:11:30|4091.3|4085.3|4091.6|4085.6|4091.6|4085.6|4090.9|4084.9|0
1722874300000|2024-08-05 16:11:40|4091.3|4085.3|4091.3|4085.3|4091.6|4085.6|4090.9|4084.9|0
1722874310000|2024-08-05 16:11:50|4091.6|4085.6|4092.6|4086.6|4092.6|4086.6|4091.3|4085.3|1
1722874320000|2024-08-05 16:12:00|4092.1|4086.1|4091.6|4085.6|4092.1|4086.1|4091.6|4085.6|1
1722874340000|2024-08-05 16:12:20|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.6|4084.6|2
1722874350000|2024-08-05 16:12:30|4090.9|4084.9|4090.8|4084.8|4091.6|4085.6|4090.8|4084.8|0
1722874360000|2024-08-05 16:12:40|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|2
1722874380000|2024-08-05 16:13:00|4092.5|4086.5|4091.6|4085.6|4092.5|4086.5|4091.6|4085.6|0
1722874390000|2024-08-05 16:13:10|4092.1|4086.1|4091.8|4085.8|4092.5|4086.5|4091.8|4085.8|1
1722874400000|2024-08-05 16:13:20|4091.3|4085.3|4090.6|4084.6|4091.6|4085.6|4090.6|4084.6|0
1722874410000|2024-08-05 16:13:30|4090.8|4084.8|4091.1|4085.1|4091.6|4085.6|4090.8|4084.8|0
1722874420000|2024-08-05 16:13:40|4091.6|4085.6|4091.1|4085.1|4091.6|4085.6|4091.1|4085.1|0
1722874430000|2024-08-05 16:13:50|4090.6|4084.6|4092.6|4086.6|4092.6|4086.6|4090.6|4084.6|7
1722874440000|2024-08-05 16:14:00|4091.6|4085.6|4093|4087|4093|4087|4091.6|4085.6|15
1722874450000|2024-08-05 16:14:10|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093|4087|28
1722874460000|2024-08-05 16:14:20|4093|4087|4093|4087|4093|4087|4093|4087|2
1722874470000|2024-08-05 16:14:30|4094|4088|4094.8|4088.8|4095.3|4089.3|4094|4088|89
1722874480000|2024-08-05 16:14:40|4094.3|4088.3|4091.3|4085.3|4094.3|4088.3|4091.3|4085.3|9
1722874490000|2024-08-05 16:14:50|4091.7|4085.7|4092|4086|4092.3|4086.3|4091.5|4085.5|1
1722874500000|2024-08-05 16:15:00|4091|4085|4093.7|4087.7|4094.3|4088.3|4091|4085|66
1722874520000|2024-08-05 16:15:20|4093.2|4087.2|4093.7|4087.7|4093.7|4087.7|4093.2|4087.2|6
1722874530000|2024-08-05 16:15:30|4093.2|4087.2|4095|4089|4095.7|4089.7|4092.3|4086.3|18
1722874540000|2024-08-05 16:15:40|4096|4090|4095.7|4089.7|4096|4090|4094|4088|29
1722874550000|2024-08-05 16:15:50|||||||||2
1722874560000|2024-08-05 16:16:00|4096|4090|4096|4090|4096|4090|4095.4|4089.4|13
1722874570000|2024-08-05 16:16:10|4095.7|4089.7|4096|4090|4096|4090|4095.4|4089.4|0
1722874600000|2024-08-05 16:16:40|4095.4|4089.4|4095.4|4089.4|4096.4|4090.4|4095.4|4089.4|6
1722874610000|2024-08-05 16:16:50|4097|4091|4097|4091|4097|4091|4097|4091|0
1722874620000|2024-08-05 16:17:00|4097.4|4091.4|4097.3|4091.3|4098|4092|4097.3|4091.3|1
1722874630000|2024-08-05 16:17:10|4097|4091|4097.3|4091.3|4097.3|4091.3|4097|4091|0
1722874650000|2024-08-05 16:17:30|4098|4092|4097.3|4091.3|4098|4092|4097.3|4091.3|0
1722874660000|2024-08-05 16:17:40|4097|4091|4096.3|4090.3|4097|4091|4096.3|4090.3|0
1722874670000|2024-08-05 16:17:50|4097|4091|4096.7|4090.7|4097|4091|4096.3|4090.3|0
1722874680000|2024-08-05 16:18:00|4097|4091|4098|4092|4098|4092|4096.7|4090.7|0
1722874690000|2024-08-05 16:18:10|4097.7|4091.7|4097.7|4091.7|4098|4092|4097.7|4091.7|0
1722874700000|2024-08-05 16:18:20|4097.3|4091.3|4098.7|4092.7|4098.7|4092.7|4097.3|4091.3|2
1722874710000|2024-08-05 16:18:30|4098.8|4092.8|4100.7|4094.7|4100.7|4094.7|4098.3|4092.3|19
1722874720000|2024-08-05 16:18:40|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.4|4093.4|32
1722874730000|2024-08-05 16:18:50|4101.5|4095.5|4103.7|4097.7|4104.1|4098.1|4101.4|4095.4|101
1722874740000|2024-08-05 16:19:00|4103.1|4097.1|4103.7|4097.7|4103.7|4097.7|4102.7|4096.7|0
1722874750000|2024-08-05 16:19:10|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1722874760000|2024-08-05 16:19:20|4104.4|4098.4|4105.7|4099.7|4105.7|4099.7|4104.4|4098.4|1
1722874770000|2024-08-05 16:19:30|||||||||1
1722874780000|2024-08-05 16:19:40|4104.7|4098.7|4103.7|4097.7|4104.7|4098.7|4103.7|4097.7|7
1722874790000|2024-08-05 16:19:50|4103.4|4097.4|4102.7|4096.7|4103.4|4097.4|4102.7|4096.7|0
1722874810000|2024-08-05 16:20:10|4102.9|4096.9|4102.5|4096.5|4103.7|4097.7|4102|4096|11
1722874820000|2024-08-05 16:20:20|4102.7|4096.7|4103.7|4097.7|4103.7|4097.7|4102.5|4096.5|0
1722874830000|2024-08-05 16:20:30|4103.3|4097.3|4105|4099|4105|4099|4103.3|4097.3|3
1722874840000|2024-08-05 16:20:40|4104.7|4098.7|4108|4102|4108|4102|4104.5|4098.5|1
1722874850000|2024-08-05 16:20:50|4108.2|4102.2|4106.6|4100.6|4108.7|4102.7|4106.5|4100.5|1
1722874860000|2024-08-05 16:21:00|4108.7|4102.7|4109.3|4103.3|4109.3|4103.3|4108.7|4102.7|58
1722874870000|2024-08-05 16:21:10|4109|4103|4106|4100|4109.3|4103.3|4106|4100|6
1722874880000|2024-08-05 16:21:20|4106.3|4100.3|4105.3|4099.3|4106.3|4100.3|4105.3|4099.3|0
1722874890000|2024-08-05 16:21:30|4105|4099|4106|4100|4106|4100|4105|4099|2
1722874900000|2024-08-05 16:21:40|4105.6|4099.6|4107.3|4101.3|4107.3|4101.3|4105.3|4099.3|12
1722874910000|2024-08-05 16:21:50|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|0
1722874920000|2024-08-05 16:22:00|4107|4101|4107.3|4101.3|4107.3|4101.3|4106.7|4100.7|0
1722874930000|2024-08-05 16:22:10|4106.7|4100.7|4105.7|4099.7|4106.7|4100.7|4105.7|4099.7|2
1722874940000|2024-08-05 16:22:20|4105.3|4099.3|4105.7|4099.7|4105.7|4099.7|4105.3|4099.3|0
1722874950000|2024-08-05 16:22:30|4106.3|4100.3|4103.2|4097.2|4106.3|4100.3|4103.2|4097.2|7
1722874960000|2024-08-05 16:22:40|4102.6|4096.6|4102.2|4096.2|4102.9|4096.9|4102.2|4096.2|0
1722874970000|2024-08-05 16:22:50|4101.9|4095.9|4102.9|4096.9|4102.9|4096.9|4101.5|4095.5|26
1722874980000|2024-08-05 16:23:00|4101.9|4095.9|4108.6|4102.6|4109.1|4103.1|4101.9|4095.9|21
1722874990000|2024-08-05 16:23:10|4109.2|4103.2|4109.1|4103.1|4109.6|4103.6|4109.1|4103.1|0
1722875000000|2024-08-05 16:23:20|4108.7|4102.7|4108.6|4102.6|4108.7|4102.7|4108.6|4102.6|0
1722875010000|2024-08-05 16:23:30|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4
1722875020000|2024-08-05 16:23:40|4107.4|4101.4|4107.2|4101.2|4107.4|4101.4|4107.2|4101.2|0
1722875030000|2024-08-05 16:23:50|4107.6|4101.6|4110.3|4104.3|4110.3|4104.3|4107.6|4101.6|5
1722875040000|2024-08-05 16:24:00|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|3
1722875050000|2024-08-05 16:24:10|4112.3|4106.3|4111.9|4105.9|4112.3|4106.3|4111.3|4105.3|0
1722875060000|2024-08-05 16:24:20|4111.3|4105.3|4109.6|4103.6|4111.3|4105.3|4109.6|4103.6|48
1722875070000|2024-08-05 16:24:30|4109.2|4103.2|4111.6|4105.6|4111.6|4105.6|4109.2|4103.2|1
1722875080000|2024-08-05 16:24:40|4112.2|4106.2|4112.9|4106.9|4112.9|4106.9|4112.2|4106.2|1
1722875090000|2024-08-05 16:24:50|4113.6|4107.6|4113.9|4107.9|4114.2|4108.2|4113.6|4107.6|1
1722875100000|2024-08-05 16:25:00|4113.7|4107.7|4113.9|4107.9|4113.9|4107.9|4113.2|4107.2|5
1722875110000|2024-08-05 16:25:10|4113.2|4107.2|4113.5|4107.5|4113.9|4107.9|4112.9|4106.9|3
1722875120000|2024-08-05 16:25:20|4113.2|4107.2|4115.3|4109.3|4117.9|4111.9|4112.5|4106.5|64
1722875130000|2024-08-05 16:25:30|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4114.3|4108.3|4
1722875140000|2024-08-05 16:25:40|4114.8|4108.8|4115.2|4109.2|4115.2|4109.2|4114.8|4108.8|0
1722875160000|2024-08-05 16:26:00|4114.2|4108.2|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|10
1722875170000|2024-08-05 16:26:10|4116.2|4110.2|4113.5|4107.5|4116.2|4110.2|4113.5|4107.5|16
1722875180000|2024-08-05 16:26:20|4113.8|4107.8|4112.5|4106.5|4114.2|4108.2|4112.5|4106.5|2
1722875190000|2024-08-05 16:26:30|4111.8|4105.8|4112.5|4106.5|4112.5|4106.5|4110.3|4104.3|21
1722875200000|2024-08-05 16:26:40|4111.8|4105.8|4111.5|4105.5|4111.8|4105.8|4111.5|4105.5|11
1722875210000|2024-08-05 16:26:50|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4111.8|4105.8|1
1722875220000|2024-08-05 16:27:00|4112.5|4106.5|4113.5|4107.5|4114.5|4108.5|4112.5|4106.5|3
1722875230000|2024-08-05 16:27:10|4113.1|4107.1|4113.5|4107.5|4113.5|4107.5|4112.8|4106.8|0
1722875250000|2024-08-05 16:27:30|4112.5|4106.5|4109.7|4103.7|4112.5|4106.5|4109.7|4103.7|34
1722875270000|2024-08-05 16:27:50|4108.7|4102.7|4109.1|4103.1|4109.1|4103.1|4108.7|4102.7|0
1722875280000|2024-08-05 16:28:00|4108.7|4102.7|4109.7|4103.7|4109.7|4103.7|4108.7|4102.7|0
1722875290000|2024-08-05 16:28:10|4110.7|4104.7|4110.7|4104.7|4111.1|4105.1|4110.4|4104.4|2
1722875300000|2024-08-05 16:28:20|4109.9|4103.9|4109.7|4103.7|4109.9|4103.9|4109.7|4103.7|2
1722875310000|2024-08-05 16:28:30|4108.9|4102.9|4109.4|4103.4|4109.4|4103.4|4108.9|4102.9|2
1722875320000|2024-08-05 16:28:40|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4108.6|4102.6|5
1722875330000|2024-08-05 16:28:50|4110.1|4104.1|4108.7|4102.7|4110.1|4104.1|4108.7|4102.7|1
1722875340000|2024-08-05 16:29:00|4109.5|4103.5|4110.7|4104.7|4110.7|4104.7|4108.7|4102.7|4
1722875350000|2024-08-05 16:29:10|4110.2|4104.2|4109.7|4103.7|4110.2|4104.2|4109.2|4103.2|0
1722875360000|2024-08-05 16:29:20|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1722875370000|2024-08-05 16:29:30|4109|4103|4109.7|4103.7|4109.7|4103.7|4109|4103|0
1722875380000|2024-08-05 16:29:40|4110.6|4104.6|4110.8|4104.8|4110.8|4104.8|4109.7|4103.7|16
1722875390000|2024-08-05 16:29:50|4110.5|4104.5|4109.8|4103.8|4110.5|4104.5|4109.8|4103.8|2
1722875400000|2024-08-05 16:30:00|4109.5|4103.5|4108.8|4102.8|4109.8|4103.8|4108.5|4102.5|5
1722875410000|2024-08-05 16:30:10|4109.1|4103.1|4109.8|4103.8|4109.8|4103.8|4108.8|4102.8|7
1722875420000|2024-08-05 16:30:20|4110.3|4104.3|4109.3|4103.3|4110.5|4104.5|4109|4103|0
1722875430000|2024-08-05 16:30:30|4109.7|4103.7|4106.5|4100.5|4109.8|4103.8|4106.5|4100.5|2
1722875440000|2024-08-05 16:30:40|4105.5|4099.5|4105.5|4099.5|4105.8|4099.8|4105.5|4099.5|0
1722875450000|2024-08-05 16:30:50|4105.8|4099.8|4104.8|4098.8|4105.8|4099.8|4104.8|4098.8|2
1722875460000|2024-08-05 16:31:00|4104.5|4098.5|4105.2|4099.2|4105.2|4099.2|4103.8|4097.8|13
1722875470000|2024-08-05 16:31:10|4105.9|4099.9|4107.9|4101.9|4107.9|4101.9|4105.9|4099.9|10
1722875480000|2024-08-05 16:31:20|4107.2|4101.2|4106.9|4100.9|4107.2|4101.2|4106.9|4100.9|1
1722875490000|2024-08-05 16:31:30|4107.2|4101.2|4107.9|4101.9|4108.6|4102.6|4106.9|4100.9|0
1722875500000|2024-08-05 16:31:40|4107.7|4101.7|4106.9|4100.9|4107.9|4101.9|4106.9|4100.9|0
1722875510000|2024-08-05 16:31:50|||||||||1
1722875520000|2024-08-05 16:32:00|4106.2|4100.2|4104.9|4098.9|4106.2|4100.2|4104.4|4098.4|0
1722875530000|2024-08-05 16:32:10|4104.7|4098.7|4104.6|4098.6|4105.1|4099.1|4104.6|4098.6|2
1722875540000|2024-08-05 16:32:20|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1722875550000|2024-08-05 16:32:30|4106.3|4100.3|4108.3|4102.3|4108.3|4102.3|4106.3|4100.3|4
1722875560000|2024-08-05 16:32:40|4107.6|4101.6|4107.3|4101.3|4107.6|4101.6|4107.3|4101.3|1
1722875600000|2024-08-05 16:33:20|4106.4|4100.4|4106.3|4100.3|4106.4|4100.4|4106.3|4100.3|0
1722875620000|2024-08-05 16:33:40|4105.8|4099.8|4106.3|4100.3|4106.3|4100.3|4105.8|4099.8|0
1722875630000|2024-08-05 16:33:50|4106.1|4100.1|4105.1|4099.1|4106.1|4100.1|4105.1|4099.1|0
1722875640000|2024-08-05 16:34:00|4105.3|4099.3|4104.3|4098.3|4105.3|4099.3|4103.3|4097.3|4
1722875650000|2024-08-05 16:34:10|4103.9|4097.9|4104.3|4098.3|4104.3|4098.3|4103.6|4097.6|0
1722875660000|2024-08-05 16:34:20|4104.1|4098.1|4103.3|4097.3|4104.1|4098.1|4103.3|4097.3|1
1722875670000|2024-08-05 16:34:30|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|0
1722875690000|2024-08-05 16:34:50|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|0
1722875700000|2024-08-05 16:35:00|4100.9|4094.9|4101.3|4095.3|4101.3|4095.3|4100.9|4094.9|0
1722875720000|2024-08-05 16:35:20|4100.6|4094.6|4098.3|4092.3|4101.3|4095.3|4098.3|4092.3|23
1722875730000|2024-08-05 16:35:30|4098.6|4092.6|4099.3|4093.3|4099.3|4093.3|4098.6|4092.6|0
1722875750000|2024-08-05 16:35:50|4098.3|4092.3|4097.6|4091.6|4098.3|4092.3|4097.3|4091.3|1
1722875760000|2024-08-05 16:36:00|4097.3|4091.3|4096.3|4090.3|4097.3|4091.3|4096.3|4090.3|3
1722875770000|2024-08-05 16:36:10|4095.3|4089.3|4094.3|4088.3|4095.3|4089.3|4094.3|4088.3|3
1722875780000|2024-08-05 16:36:20|4095.3|4089.3|4093.3|4087.3|4095.3|4089.3|4093.3|4087.3|0
1722875790000|2024-08-05 16:36:30|4093.6|4087.6|4093.9|4087.9|4093.9|4087.9|4093.6|4087.6|0
1722875800000|2024-08-05 16:36:40|4094.3|4088.3|4094.3|4088.3|4094.6|4088.6|4094.3|4088.3|2
1722875820000|2024-08-05 16:37:00|4092.8|4086.8|4092.6|4086.6|4092.8|4086.8|4092.6|4086.6|1
1722875830000|2024-08-05 16:37:10|4092.9|4086.9|4093.3|4087.3|4093.3|4087.3|4092.6|4086.6|0
1722875840000|2024-08-05 16:37:20|4093.6|4087.6|4094.3|4088.3|4094.3|4088.3|4093.6|4087.6|0
1722875850000|2024-08-05 16:37:30|4094.9|4088.9|4095.3|4089.3|4095.3|4089.3|4094.9|4088.9|0
1722875870000|2024-08-05 16:37:50|4093.9|4087.9|4093.3|4087.3|4093.9|4087.9|4092.6|4086.6|4
1722875880000|2024-08-05 16:38:00|4092.6|4086.6|4091.9|4085.9|4093.4|4087.4|4091.9|4085.9|1
1722875890000|2024-08-05 16:38:10|4091.6|4085.6|4092.3|4086.3|4092.3|4086.3|4091.6|4085.6|5
1722875900000|2024-08-05 16:38:20|4091.3|4085.3|4090.9|4084.9|4091.3|4085.3|4090.9|4084.9|0
1722875910000|2024-08-05 16:38:30|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4090.9|4084.9|2
1722875930000|2024-08-05 16:38:50|4090.9|4084.9|4091.3|4085.3|4091.3|4085.3|4090.9|4084.9|0
1722875940000|2024-08-05 16:39:00|4090.9|4084.9|4090.9|4084.9|4091.3|4085.3|4090.9|4084.9|0
1722875950000|2024-08-05 16:39:10|4091.3|4085.3|4090.9|4084.9|4091.3|4085.3|4090.9|4084.9|0
1722875960000|2024-08-05 16:39:20|4091.3|4085.3|4091.9|4085.9|4092.9|4086.9|4090.6|4084.6|0
1722875970000|2024-08-05 16:39:30|4092.3|4086.3|4092.3|4086.3|4093.3|4087.3|4091.9|4085.9|2
1722875980000|2024-08-05 16:39:40|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|0
1722875990000|2024-08-05 16:39:50|4092.6|4086.6|4091.6|4085.6|4092.6|4086.6|4091.6|4085.6|0
1722876000000|2024-08-05 16:40:00|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|0
1722876010000|2024-08-05 16:40:10|4092.3|4086.3|4092.3|4086.3|4093.3|4087.3|4091.6|4085.6|0
1722876020000|2024-08-05 16:40:20|4092.6|4086.6|4093.6|4087.6|4093.6|4087.6|4092.6|4086.6|0
1722876030000|2024-08-05 16:40:30|4093.2|4087.2|4093.2|4087.2|4093.6|4087.6|4093.2|4087.2|12
1722876040000|2024-08-05 16:40:40|4093.6|4087.6|4094.6|4088.6|4094.9|4088.9|4093.6|4087.6|39
1722876050000|2024-08-05 16:40:50|4094.9|4088.9|4095.6|4089.6|4095.6|4089.6|4094.9|4088.9|0
1722876060000|2024-08-05 16:41:00|4095.9|4089.9|4096.6|4090.6|4098.3|4092.3|4095.9|4089.9|11
1722876070000|2024-08-05 16:41:10|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|5
1722876080000|2024-08-05 16:41:20|4097.6|4091.6|4097.6|4091.6|4097.9|4091.9|4096.9|4090.9|2
1722876090000|2024-08-05 16:41:30|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|2
1722876100000|2024-08-05 16:41:40|4097.9|4091.9|4098.4|4092.4|4098.9|4092.9|4097.9|4091.9|0
1722876110000|2024-08-05 16:41:50|4098.6|4092.6|4097.9|4091.9|4098.6|4092.6|4097.9|4091.9|1
1722876120000|2024-08-05 16:42:00|4097.6|4091.6|4099.9|4093.9|4099.9|4093.9|4097.6|4091.6|10
1722876130000|2024-08-05 16:42:10|4099.6|4093.6|4098.3|4092.3|4099.6|4093.6|4098.3|4092.3|0
1722876150000|2024-08-05 16:42:30|4098.6|4092.6|4098.3|4092.3|4098.6|4092.6|4098.3|4092.3|0
1722876160000|2024-08-05 16:42:40|4097.9|4091.9|4099.3|4093.3|4099.3|4093.3|4097.9|4091.9|3
1722876170000|2024-08-05 16:42:50|4099.6|4093.6|4100|4094|4100|4094|4099.6|4093.6|16
1722876180000|2024-08-05 16:43:00|4100.3|4094.3|4099.6|4093.6|4101|4095|4099.6|4093.6|1
1722876190000|2024-08-05 16:43:10|4100|4094|4100|4094|4100.3|4094.3|4100|4094|20
1722876210000|2024-08-05 16:43:30|4099.5|4093.5|4099|4093|4099.5|4093.5|4099|4093|5
1722876220000|2024-08-05 16:43:40|4098|4092|4099|4093|4099|4093|4098|4092|6
1722876230000|2024-08-05 16:43:50|4098.5|4092.5|4097|4091|4098.5|4092.5|4097|4091|2
1722876240000|2024-08-05 16:44:00|4098|4092|4098|4092|4098|4092|4098|4092|2
1722876260000|2024-08-05 16:44:20|4098.3|4092.3|4098|4092|4098.8|4092.8|4098|4092|0
1722876270000|2024-08-05 16:44:30|4097|4091|4098|4092|4098|4092|4097|4091|0
1722876280000|2024-08-05 16:44:40|4098.3|4092.3|4097.3|4091.3|4098.3|4092.3|4097|4091|0
1722876290000|2024-08-05 16:44:50|4097|4091|4097|4091|4097.3|4091.3|4097|4091|0
1722876300000|2024-08-05 16:45:00|4096.6|4090.6|4095.8|4089.8|4096.6|4090.6|4095.8|4089.8|0
1722876310000|2024-08-05 16:45:10|4095.1|4089.1|4096|4090|4096.3|4090.3|4095.1|4089.1|2
1722876320000|2024-08-05 16:45:20|4096.3|4090.3|4096|4090|4097|4091|4096|4090|0
1722876330000|2024-08-05 16:45:30|4095.8|4089.8|4095.8|4089.8|4096|4090|4095.8|4089.8|0
1722876340000|2024-08-05 16:45:40|4095|4089|4095.3|4089.3|4095.3|4089.3|4094.8|4088.8|1
1722876350000|2024-08-05 16:45:50|4096|4090|4095.3|4089.3|4096.3|4090.3|4095.3|4089.3|4
1722876360000|2024-08-05 16:46:00|4095|4089|4096.7|4090.7|4096.7|4090.7|4094.3|4088.3|9
1722876370000|2024-08-05 16:46:10|4096.8|4090.8|4097.7|4091.7|4097.7|4091.7|4096.8|4090.8|0
1722876380000|2024-08-05 16:46:20|4097|4091|4097.7|4091.7|4097.7|4091.7|4097|4091|0
1722876390000|2024-08-05 16:46:30|4097|4091|4097|4091|4097.7|4091.7|4097|4091|2
1722876400000|2024-08-05 16:46:40|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.5|4090.5|5
1722876410000|2024-08-05 16:46:50|4097|4091|4096.7|4090.7|4097|4091|4096.7|4090.7|3
1722876420000|2024-08-05 16:47:00|4097|4091|4097|4091|4097|4091|4096.7|4090.7|1
1722876430000|2024-08-05 16:47:10|4097.7|4091.7|4097.7|4091.7|4098.5|4092.5|4096.7|4090.7|0
1722876440000|2024-08-05 16:47:20|4097.5|4091.5|4097.4|4091.4|4097.5|4091.5|4097.4|4091.4|0
1722876450000|2024-08-05 16:47:30|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|0
1722876470000|2024-08-05 16:47:50|4097.3|4091.3|4097.7|4091.7|4097.7|4091.7|4097.3|4091.3|0
1722876480000|2024-08-05 16:48:00|4097.3|4091.3|4098.7|4092.7|4098.7|4092.7|4097.3|4091.3|10
1722876490000|2024-08-05 16:48:10|4098.3|4092.3|4098.7|4092.7|4098.7|4092.7|4098.3|4092.3|1
1722876500000|2024-08-05 16:48:20|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|2
1722876510000|2024-08-05 16:48:30|4098|4092|4098.7|4092.7|4098.7|4092.7|4098|4092|0
1722876520000|2024-08-05 16:48:40|4098.3|4092.3|4098.7|4092.7|4098.7|4092.7|4097.7|4091.7|1
1722876530000|2024-08-05 16:48:50|||||||||1
1722876540000|2024-08-05 16:49:00|4099|4093|4100.7|4094.7|4100.7|4094.7|4099|4093|0
1722876550000|2024-08-05 16:49:10|4100.3|4094.3|4099.7|4093.7|4100.3|4094.3|4099.7|4093.7|0
1722876560000|2024-08-05 16:49:20|4099|4093|4098.7|4092.7|4099.5|4093.5|4098.7|4092.7|0
1722876570000|2024-08-05 16:49:30|4098|4092|4097.7|4091.7|4098|4092|4097.7|4091.7|0
1722876580000|2024-08-05 16:49:40|||||||||5
1722876590000|2024-08-05 16:49:50|4097.3|4091.3|4097.7|4091.7|4097.7|4091.7|4097.3|4091.3|5
1722876600000|2024-08-05 16:50:00|4097.4|4091.4|4095.7|4089.7|4097.4|4091.4|4095|4089|4
1722876610000|2024-08-05 16:50:10|4095.5|4089.5|4095.3|4089.3|4095.7|4089.7|4094.7|4088.7|0
1722876620000|2024-08-05 16:50:20|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|4094.7|4088.7|1
1722876630000|2024-08-05 16:50:30|4094.3|4088.3|4094.7|4088.7|4094.7|4088.7|4094.3|4088.3|4
1722876640000|2024-08-05 16:50:40|4094.8|4088.8|4093.7|4087.7|4094.8|4088.8|4093.7|4087.7|0
1722876650000|2024-08-05 16:50:50|4093.3|4087.3|4092.7|4086.7|4093.3|4087.3|4092.7|4086.7|0
1722876660000|2024-08-05 16:51:00|||||||||1
1722876670000|2024-08-05 16:51:10|4092|4086|4091.4|4085.4|4092|4086|4091|4085|8
1722876680000|2024-08-05 16:51:20|4092.1|4086.1|4090.7|4084.7|4092.1|4086.1|4090.4|4084.4|3
1722876690000|2024-08-05 16:51:30|4090.4|4084.4|4089.4|4083.4|4090.4|4084.4|4089.4|4083.4|0
1722876700000|2024-08-05 16:51:40|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.4|4083.4|2
1722876710000|2024-08-05 16:51:50|4089.4|4083.4|4089.4|4083.4|4089.7|4083.7|4089.4|4083.4|1
1722876720000|2024-08-05 16:52:00|4089.2|4083.2|4089.7|4083.7|4089.7|4083.7|4089.2|4083.2|0
1722876730000|2024-08-05 16:52:10|4089.4|4083.4|4089.7|4083.7|4089.7|4083.7|4089.2|4083.2|0
1722876740000|2024-08-05 16:52:20|4090.7|4084.7|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|3
1722876750000|2024-08-05 16:52:30|4090.4|4084.4|4090.4|4084.4|4090.7|4084.7|4090.4|4084.4|5
1722876760000|2024-08-05 16:52:40|4089.7|4083.7|4090.7|4084.7|4090.7|4084.7|4089.7|4083.7|6
1722876770000|2024-08-05 16:52:50|||||||||2
1722876780000|2024-08-05 16:53:00|||||||||8
1722876790000|2024-08-05 16:53:10|4091.6|4085.6|4090.7|4084.7|4091.7|4085.7|4090.7|4084.7|1
1722876800000|2024-08-05 16:53:20|4091.1|4085.1|4092.4|4086.4|4092.7|4086.7|4091.1|4085.1|26
1722876810000|2024-08-05 16:53:30|4091.9|4085.9|4093.4|4087.4|4093.4|4087.4|4091.7|4085.7|33
1722876820000|2024-08-05 16:53:40|4092.6|4086.6|4092.1|4086.1|4093.1|4087.1|4092.1|4086.1|2
1722876830000|2024-08-05 16:53:50|4093.1|4087.1|4093.1|4087.1|4094.1|4088.1|4093.1|4087.1|1
1722876840000|2024-08-05 16:54:00|4092.9|4086.9|4093.1|4087.1|4093.1|4087.1|4092.8|4086.8|0
1722876850000|2024-08-05 16:54:10|4092.9|4086.9|4092.4|4086.4|4093.1|4087.1|4092.1|4086.1|3
1722876860000|2024-08-05 16:54:20|4092.1|4086.1|4092.4|4086.4|4092.4|4086.4|4092.1|4086.1|3
1722876880000|2024-08-05 16:54:40|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|0
1722876890000|2024-08-05 16:54:50|4090.4|4084.4|4090.6|4084.6|4090.7|4084.7|4090.4|4084.4|29
1722876900000|2024-08-05 16:55:00|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.6|4084.6|2
1722876910000|2024-08-05 16:55:10|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|2
1722876920000|2024-08-05 16:55:20|4091.4|4085.4|4092.1|4086.1|4092.1|4086.1|4090.9|4084.9|3
1722876930000|2024-08-05 16:55:30|4092.4|4086.4|4092.1|4086.1|4092.4|4086.4|4092.1|4086.1|0
1722876940000|2024-08-05 16:55:40|4092.4|4086.4|4092.1|4086.1|4092.4|4086.4|4092.1|4086.1|0
1722876950000|2024-08-05 16:55:50|4092.4|4086.4|4092.1|4086.1|4092.4|4086.4|4092.1|4086.1|9
1722876960000|2024-08-05 16:56:00|4092.4|4086.4|4092.1|4086.1|4093.1|4087.1|4092.1|4086.1|2
1722876970000|2024-08-05 16:56:10|4092.4|4086.4|4092.1|4086.1|4093.1|4087.1|4092.1|4086.1|1
1722876980000|2024-08-05 16:56:20|4091.6|4085.6|4091.4|4085.4|4091.9|4085.9|4091.4|4085.4|7
1722876990000|2024-08-05 16:56:30|||||||||2
1722877000000|2024-08-05 16:56:40|4091.6|4085.6|4091.1|4085.1|4091.6|4085.6|4091.1|4085.1|3
1722877010000|2024-08-05 16:56:50|4090.4|4084.4|4090.8|4084.8|4090.8|4084.8|4090.4|4084.4|1
1722877020000|2024-08-05 16:57:00|4090.9|4084.9|4090.4|4084.4|4090.9|4084.9|4090.4|4084.4|14
1722877030000|2024-08-05 16:57:10|||||||||10
1722877040000|2024-08-05 16:57:20|||||||||8
1722877050000|2024-08-05 16:57:30|||||||||17
1722877060000|2024-08-05 16:57:40|||||||||3
1722877070000|2024-08-05 16:57:50|4091.1|4085.1|4090.4|4084.4|4091.1|4085.1|4090.4|4084.4|3
1722877080000|2024-08-05 16:58:00|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|6
1722877090000|2024-08-05 16:58:10|4091.4|4085.4|4091.4|4085.4|4092.4|4086.4|4091.4|4085.4|5
1722877100000|2024-08-05 16:58:20|4092.1|4086.1|4092.4|4086.4|4092.4|4086.4|4092.1|4086.1|2
1722877110000|2024-08-05 16:58:30|4092.1|4086.1|4092.4|4086.4|4092.4|4086.4|4091.4|4085.4|2
1722877120000|2024-08-05 16:58:40|4093.4|4087.4|4092.4|4086.4|4093.4|4087.4|4092.4|4086.4|13
1722877130000|2024-08-05 16:58:50|||||||||9
1722877140000|2024-08-05 16:59:00|4092.9|4086.9|4092.8|4086.8|4092.9|4086.9|4092.4|4086.4|6
1722877150000|2024-08-05 16:59:10|4093.8|4087.8|4093.8|4087.8|4094.3|4088.3|4093.8|4087.8|9
1722877160000|2024-08-05 16:59:20|4093.4|4087.4|4092.8|4086.8|4094.1|4088.1|4092.8|4086.8|0
1722877170000|2024-08-05 16:59:30|4091.9|4085.9|4092.8|4086.8|4092.8|4086.8|4091.9|4085.9|0
1722877180000|2024-08-05 16:59:40|4092.4|4086.4|4090.8|4084.8|4092.4|4086.4|4090.8|4084.8|0
1722877190000|2024-08-05 16:59:50|4091.1|4085.1|4090.8|4084.8|4091.1|4085.1|4090.4|4084.4|0
1722877200000|2024-08-05 17:00:00|4090.6|4084.6|4088.4|4082.4|4090.6|4084.6|4088.4|4082.4|2
1722877210000|2024-08-05 17:00:10|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|2
1722877220000|2024-08-05 17:00:20|4089.1|4083.1|4088.8|4082.8|4089.6|4083.6|4088.6|4082.6|6
1722877230000|2024-08-05 17:00:30|4089.1|4083.1|4088.8|4082.8|4089.6|4083.6|4088.8|4082.8|0
1722877240000|2024-08-05 17:00:40|4090.1|4084.1|4091.1|4085.1|4092.1|4086.1|4089.8|4083.8|16
1722877250000|2024-08-05 17:00:50|||||||||5
1722877260000|2024-08-05 17:01:00|4091.5|4085.5|4094.5|4088.5|4094.8|4088.8|4091.5|4085.5|18
1722877270000|2024-08-05 17:01:10|4094.3|4088.3|4093.5|4087.5|4094.3|4088.3|4093.5|4087.5|2
1722877280000|2024-08-05 17:01:20|4093.8|4087.8|4094.5|4088.5|4094.5|4088.5|4093.8|4087.8|0
1722877290000|2024-08-05 17:01:30|4094.8|4088.8|4093.5|4087.5|4094.8|4088.8|4093.5|4087.5|8
1722877300000|2024-08-05 17:01:40|4093.2|4087.2|4093.5|4087.5|4093.5|4087.5|4092.8|4086.8|2
1722877310000|2024-08-05 17:01:50|4093.2|4087.2|4093.8|4087.8|4093.8|4087.8|4093.2|4087.2|0
1722877320000|2024-08-05 17:02:00|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|30
1722877330000|2024-08-05 17:02:10|4094|4088|4094|4088|4094|4088|4094|4088|0
1722877340000|2024-08-05 17:02:20|4093.7|4087.7|4093.5|4087.5|4093.7|4087.7|4093.5|4087.5|1
1722877350000|2024-08-05 17:02:30|||||||||5
1722877370000|2024-08-05 17:02:50|||||||||2
1722877380000|2024-08-05 17:03:00|4093.8|4087.8|4094.5|4088.5|4094.5|4088.5|4093.8|4087.8|0
1722877390000|2024-08-05 17:03:10|4094.2|4088.2|4094.2|4088.2|4094.5|4088.5|4094.2|4088.2|18
1722877400000|2024-08-05 17:03:20|4093.8|4087.8|4095.5|4089.5|4096|4090|4093.5|4087.5|1
1722877410000|2024-08-05 17:03:30|4095.2|4089.2|4095.2|4089.2|4095.5|4089.5|4095.2|4089.2|0
1722877420000|2024-08-05 17:03:40|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.2|4089.2|0
1722877430000|2024-08-05 17:03:50|4096.2|4090.2|4096.4|4090.4|4096.4|4090.4|4096.2|4090.2|9
1722877440000|2024-08-05 17:04:00|4096.5|4090.5|4097.2|4091.2|4097.2|4091.2|4096.5|4090.5|0
1722877450000|2024-08-05 17:04:10|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|0
1722877460000|2024-08-05 17:04:20|4097.2|4091.2|4097.2|4091.2|4097.5|4091.5|4097.2|4091.2|0
1722877470000|2024-08-05 17:04:30|4096.9|4090.9|4095.5|4089.5|4096.9|4090.9|4095.5|4089.5|0
1722877480000|2024-08-05 17:04:40|4095|4089|4095.5|4089.5|4095.5|4089.5|4094.2|4088.2|2
1722877490000|2024-08-05 17:04:50|4095.2|4089.2|4095.2|4089.2|4095.5|4089.5|4095.2|4089.2|11
1722877500000|2024-08-05 17:05:00|4095.5|4089.5|4094.9|4088.9|4095.5|4089.5|4094.5|4088.5|2
1722877510000|2024-08-05 17:05:10|4094.5|4088.5|4094.9|4088.9|4094.9|4088.9|4094.5|4088.5|0
1722877520000|2024-08-05 17:05:20|4094.5|4088.5|4094.9|4088.9|4094.9|4088.9|4094.5|4088.5|1
1722877530000|2024-08-05 17:05:30|4095|4089|4095.5|4089.5|4095.9|4089.9|4095|4089|0
1722877540000|2024-08-05 17:05:40|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|0
1722877550000|2024-08-05 17:05:50|4095.5|4089.5|4095.9|4089.9|4095.9|4089.9|4095.5|4089.5|0
1722877560000|2024-08-05 17:06:00|4096.2|4090.2|4095.9|4089.9|4096.7|4090.7|4095.9|4089.9|2
1722877570000|2024-08-05 17:06:10|4096.6|4090.6|4096.9|4090.9|4096.9|4090.9|4096.6|4090.6|0
1722877580000|2024-08-05 17:06:20|4097|4091|4096.9|4090.9|4097.9|4091.9|4096.9|4090.9|2
1722877590000|2024-08-05 17:06:30|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|0
1722877600000|2024-08-05 17:06:40|4096.2|4090.2|4095.9|4089.9|4096.2|4090.2|4095.9|4089.9|7
1722877610000|2024-08-05 17:06:50|4095.4|4089.4|4095.7|4089.7|4095.7|4089.7|4095.4|4089.4|1
1722877620000|2024-08-05 17:07:00|4095.9|4089.9|4092.2|4086.2|4096.2|4090.2|4092.2|4086.2|5
1722877630000|2024-08-05 17:07:10|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|3
1722877640000|2024-08-05 17:07:20|4092.4|4086.4|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|19
1722877650000|2024-08-05 17:07:30|4092.9|4086.9|4092.6|4086.6|4092.9|4086.9|4092.6|4086.6|1
1722877660000|2024-08-05 17:07:40|||||||||2
1722877670000|2024-08-05 17:07:50|4092.9|4086.9|4093.6|4087.6|4093.9|4087.9|4092.9|4086.9|0
1722877680000|2024-08-05 17:08:00|4093.4|4087.4|4095.9|4089.9|4095.9|4089.9|4093.4|4087.4|5
1722877690000|2024-08-05 17:08:10|4095.6|4089.6|4094.9|4088.9|4095.9|4089.9|4094.9|4088.9|5
1722877700000|2024-08-05 17:08:20|4095.9|4089.9|4096.3|4090.3|4096.3|4090.3|4095.9|4089.9|10
1722877710000|2024-08-05 17:08:30|4096.7|4090.7|4097.3|4091.3|4097.3|4091.3|4096.7|4090.7|1
1722877720000|2024-08-05 17:08:40|4097|4091|4096.3|4090.3|4097|4091|4096.3|4090.3|0
1722877730000|2024-08-05 17:08:50|||||||||3
1722877740000|2024-08-05 17:09:00|4095.3|4089.3|4097.3|4091.3|4097.3|4091.3|4095.3|4089.3|2
1722877750000|2024-08-05 17:09:10|4097.2|4091.2|4096.3|4090.3|4097.2|4091.2|4096.3|4090.3|0
1722877760000|2024-08-05 17:09:20|4096.2|4090.2|4096.3|4090.3|4096.3|4090.3|4095.3|4089.3|2
1722877770000|2024-08-05 17:09:30|4096.7|4090.7|4097.7|4091.7|4097.7|4091.7|4096.7|4090.7|0
1722877780000|2024-08-05 17:09:40|4097.8|4091.8|4097.7|4091.7|4098.3|4092.3|4097.3|4091.3|9
1722877790000|2024-08-05 17:09:50|4097.3|4091.3|4097.3|4091.3|4097.7|4091.7|4097.3|4091.3|0
1722877800000|2024-08-05 17:10:00|4097.7|4091.7|4098.7|4092.7|4098.7|4092.7|4097.7|4091.7|0
1722877810000|2024-08-05 17:10:10|4098.3|4092.3|4100.3|4094.3|4100.3|4094.3|4098.3|4092.3|1
1722877820000|2024-08-05 17:10:20|4100.6|4094.6|4100.3|4094.3|4101.6|4095.6|4100.3|4094.3|1
1722877830000|2024-08-05 17:10:30|||||||||25
1722877840000|2024-08-05 17:10:40|4100.6|4094.6|4101.3|4095.3|4101.3|4095.3|4100.6|4094.6|2
1722877850000|2024-08-05 17:10:50|4101.6|4095.6|4100.3|4094.3|4102.3|4096.3|4099.9|4093.9|0
1722877860000|2024-08-05 17:11:00|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|0
1722877870000|2024-08-05 17:11:10|4101.6|4095.6|4102.3|4096.3|4102.3|4096.3|4101.6|4095.6|1
1722877890000|2024-08-05 17:11:30|4102.6|4096.6|4102.3|4096.3|4102.6|4096.6|4102.3|4096.3|4
1722877900000|2024-08-05 17:11:40|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|0
1722877910000|2024-08-05 17:11:50|4102.3|4096.3|4099.3|4093.3|4102.3|4096.3|4099.3|4093.3|6
1722877920000|2024-08-05 17:12:00|4099.1|4093.1|4099.3|4093.3|4099.3|4093.3|4098.8|4092.8|2
1722877930000|2024-08-05 17:12:10|4099.6|4093.6|4097.9|4091.9|4100.3|4094.3|4097.9|4091.9|23
1722877940000|2024-08-05 17:12:20|4097.2|4091.2|4097.2|4091.2|4097.6|4091.6|4097.2|4091.2|1
1722877950000|2024-08-05 17:12:30|4097.6|4091.6|4096.6|4090.6|4097.6|4091.6|4096.6|4090.6|0
1722877960000|2024-08-05 17:12:40|4097.1|4091.1|4097.6|4091.6|4097.7|4091.7|4097.1|4091.1|3
1722877970000|2024-08-05 17:12:50|4097.4|4091.4|4096.9|4090.9|4097.9|4091.9|4096.9|4090.9|1
1722877980000|2024-08-05 17:13:00|4097.6|4091.6|4097.4|4091.4|4097.9|4091.9|4097.4|4091.4|0
1722877990000|2024-08-05 17:13:10|4097.6|4091.6|4098.6|4092.6|4098.6|4092.6|4097.6|4091.6|0
1722878000000|2024-08-05 17:13:20|4098.4|4092.4|4097.4|4091.4|4098.6|4092.6|4097.4|4091.4|0
1722878010000|2024-08-05 17:13:30|4097.6|4091.6|4097.9|4091.9|4098.4|4092.4|4096.6|4090.6|3
1722878020000|2024-08-05 17:13:40|4098.3|4092.3|4098.9|4092.9|4098.9|4092.9|4098.3|4092.3|1
1722878030000|2024-08-05 17:13:50|4098.6|4092.6|4097.8|4091.8|4098.6|4092.6|4097.3|4091.3|3
1722878040000|2024-08-05 17:14:00|4097.4|4091.4|4097.6|4091.6|4098.3|4092.3|4097.3|4091.3|10
1722878050000|2024-08-05 17:14:10|4097.9|4091.9|4099.2|4093.2|4099.6|4093.6|4097.9|4091.9|13
1722878060000|2024-08-05 17:14:20|4099.6|4093.6|4099.6|4093.6|4099.9|4093.9|4099.2|4093.2|1
1722878070000|2024-08-05 17:14:30|4099.2|4093.2|4098.5|4092.5|4099.2|4093.2|4098.5|4092.5|3
1722878080000|2024-08-05 17:14:40|4098.6|4092.6|4100.9|4094.9|4100.9|4094.9|4098.6|4092.6|40
1722878090000|2024-08-05 17:14:50|4101.5|4095.5|4102.6|4096.6|4103.6|4097.6|4101.5|4095.5|92
1722878100000|2024-08-05 17:15:00|4103|4097|4108.1|4102.1|4108.6|4102.6|4103|4097|160
1722878110000|2024-08-05 17:15:10|4108.3|4102.3|4108.6|4102.6|4109.3|4103.3|4107.4|4101.4|18
1722878120000|2024-08-05 17:15:20|4109|4103|4108.5|4102.5|4109.5|4103.5|4108|4102|7
1722878130000|2024-08-05 17:15:30|4108.8|4102.8|4111|4105|4111|4105|4108|4102|6
1722878140000|2024-08-05 17:15:40|4114|4108|4112.3|4106.3|4114.3|4108.3|4112.3|4106.3|136
1722878150000|2024-08-05 17:15:50|4112|4106|4112.7|4106.7|4113.7|4107.7|4111.8|4105.8|5
1722878160000|2024-08-05 17:16:00|4112.5|4106.5|4114|4108|4114|4108|4111.8|4105.8|31
1722878170000|2024-08-05 17:16:10|4113.6|4107.6|4113.7|4107.7|4113.7|4107.7|4112.8|4106.8|15
1722878180000|2024-08-05 17:16:20|4113.6|4107.6|4114.7|4108.7|4114.7|4108.7|4113.2|4107.2|2
1722878190000|2024-08-05 17:16:30|4114.3|4108.3|4112.1|4106.1|4114.7|4108.7|4112.1|4106.1|2
1722878200000|2024-08-05 17:16:40|4113.3|4107.3|4114.4|4108.4|4114.8|4108.8|4113.3|4107.3|43
1722878210000|2024-08-05 17:16:50|4115.4|4109.4|4116.4|4110.4|4116.4|4110.4|4115.4|4109.4|0
1722878220000|2024-08-05 17:17:00|4116.8|4110.8|4116.1|4110.1|4117.1|4111.1|4116.1|4110.1|16
1722878230000|2024-08-05 17:17:10|4116.4|4110.4|4116.4|4110.4|4117.1|4111.1|4116.4|4110.4|1
1722878240000|2024-08-05 17:17:20|4115.9|4109.9|4116.4|4110.4|4117.1|4111.1|4115.4|4109.4|0
1722878250000|2024-08-05 17:17:30|4116.8|4110.8|4115.4|4109.4|4116.9|4110.9|4115.4|4109.4|24
1722878260000|2024-08-05 17:17:40|4115.8|4109.8|4115.4|4109.4|4115.8|4109.8|4115.4|4109.4|1
1722878270000|2024-08-05 17:17:50|4115.8|4109.8|4115.8|4109.8|4116.4|4110.4|4115.4|4109.4|5
1722878280000|2024-08-05 17:18:00|4115.4|4109.4|4115.4|4109.4|4115.8|4109.8|4115.4|4109.4|0
1722878290000|2024-08-05 17:18:10|4115.8|4109.8|4116.8|4110.8|4117.3|4111.3|4115.4|4109.4|45
1722878300000|2024-08-05 17:18:20|4116.6|4110.6|4116.6|4110.6|4116.8|4110.8|4115.8|4109.8|4
1722878310000|2024-08-05 17:18:30|4116.5|4110.5|4116.5|4110.5|4117.1|4111.1|4116.5|4110.5|12
1722878320000|2024-08-05 17:18:40|||||||||1
1722878330000|2024-08-05 17:18:50|4115|4109|4114.1|4108.1|4115|4109|4113.5|4107.5|9
1722878340000|2024-08-05 17:19:00|4114.5|4108.5|4114.1|4108.1|4114.8|4108.8|4114|4108|0
1722878350000|2024-08-05 17:19:10|4114|4108|4114.1|4108.1|4114.6|4108.6|4114|4108|2
1722878360000|2024-08-05 17:19:20|4114|4108|4113.1|4107.1|4114|4108|4113.1|4107.1|0
1722878370000|2024-08-05 17:19:30|4112.6|4106.6|4113|4107|4113|4107|4112.6|4106.6|0
1722878380000|2024-08-05 17:19:40|4113.1|4107.1|4113.1|4107.1|4113.5|4107.5|4113.1|4107.1|0
1722878390000|2024-08-05 17:19:50|4112.8|4106.8|4114.5|4108.5|4114.5|4108.5|4112.8|4106.8|4
1722878410000|2024-08-05 17:20:10|4114.8|4108.8|4115.5|4109.5|4115.5|4109.5|4114.8|4108.8|4
1722878420000|2024-08-05 17:20:20|4114.5|4108.5|4115.1|4109.1|4115.1|4109.1|4114.5|4108.5|3
1722878430000|2024-08-05 17:20:30|4115.5|4109.5|4115.1|4109.1|4115.5|4109.5|4115.1|4109.1|1
1722878440000|2024-08-05 17:20:40|4115.5|4109.5|4116.1|4110.1|4116.5|4110.5|4115.1|4109.1|6
1722878450000|2024-08-05 17:20:50|4116.5|4110.5|4116.8|4110.8|4117.1|4111.1|4116.5|4110.5|1
1722878460000|2024-08-05 17:21:00|4117|4111|4115.3|4109.3|4117.1|4111.1|4115.3|4109.3|12
1722878470000|2024-08-05 17:21:10|4115.1|4109.1|4115.1|4109.1|4115.8|4109.8|4115.1|4109.1|1
1722878480000|2024-08-05 17:21:20|4114.4|4108.4|4114.7|4108.7|4115.7|4109.7|4114.4|4108.4|0
1722878490000|2024-08-05 17:21:30|4115.1|4109.1|4115.6|4109.6|4115.6|4109.6|4114.7|4108.7|5
1722878500000|2024-08-05 17:21:40|4117.1|4111.1|4116.7|4110.7|4117.1|4111.1|4116.7|4110.7|6
1722878510000|2024-08-05 17:21:50|4116.1|4110.1|4114.7|4108.7|4116.1|4110.1|4114.7|4108.7|1
1722878520000|2024-08-05 17:22:00|4115.1|4109.1|4113.7|4107.7|4115.1|4109.1|4113.1|4107.1|2
1722878530000|2024-08-05 17:22:10|4113.2|4107.2|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|0
1722878540000|2024-08-05 17:22:20|4113|4107|4112.1|4106.1|4113|4107|4111.5|4105.5|2
1722878550000|2024-08-05 17:22:30|4112|4106|4111.1|4105.1|4112|4106|4110.7|4104.7|12
1722878560000|2024-08-05 17:22:40|4111.6|4105.6|4111.1|4105.1|4111.6|4105.6|4110.7|4104.7|1
1722878570000|2024-08-05 17:22:50|4110.7|4104.7|4109.1|4103.1|4110.7|4104.7|4109.1|4103.1|3
1722878580000|2024-08-05 17:23:00|||||||||4
1722878600000|2024-08-05 17:23:20|4109.5|4103.5|4109.7|4103.7|4109.7|4103.7|4109.5|4103.5|0
1722878610000|2024-08-05 17:23:30|4109.6|4103.6|4109.7|4103.7|4109.7|4103.7|4109.5|4103.5|0
1722878620000|2024-08-05 17:23:40|4111.1|4105.1|4110.5|4104.5|4111.1|4105.1|4110.1|4104.1|14
1722878630000|2024-08-05 17:23:50|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4109.5|4103.5|3
1722878640000|2024-08-05 17:24:00|4110.5|4104.5|4111.7|4105.7|4111.7|4105.7|4110.5|4104.5|7
1722878650000|2024-08-05 17:24:10|4111.6|4105.6|4111.1|4105.1|4111.6|4105.6|4111.1|4105.1|0
1722878660000|2024-08-05 17:24:20|4111.5|4105.5|4110.1|4104.1|4111.5|4105.5|4110.1|4104.1|2
1722878670000|2024-08-05 17:24:30|4109.7|4103.7|4109.1|4103.1|4110.1|4104.1|4109.1|4103.1|5
1722878680000|2024-08-05 17:24:40|4109.5|4103.5|4108.4|4102.4|4109.5|4103.5|4108.1|4102.1|0
1722878690000|2024-08-05 17:24:50|4108.1|4102.1|4108.1|4102.1|4108.4|4102.4|4108.1|4102.1|0
1722878700000|2024-08-05 17:25:00|4108.4|4102.4|4109.1|4103.1|4109.4|4103.4|4108.4|4102.4|8
1722878710000|2024-08-05 17:25:10|4108.4|4102.4|4107.1|4101.1|4108.4|4102.4|4107.1|4101.1|3
1722878720000|2024-08-05 17:25:20|4107.4|4101.4|4107.1|4101.1|4107.4|4101.4|4107.1|4101.1|0
1722878730000|2024-08-05 17:25:30|4106.1|4100.1|4106.1|4100.1|4106.4|4100.4|4106.1|4100.1|0
1722878740000|2024-08-05 17:25:40|4106.4|4100.4|4106.1|4100.1|4106.4|4100.4|4106.1|4100.1|0
1722878760000|2024-08-05 17:26:00|4108.1|4102.1|4108.4|4102.4|4109.4|4103.4|4108.1|4102.1|16
1722878770000|2024-08-05 17:26:10|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1722878780000|2024-08-05 17:26:20|4107.7|4101.7|4108.4|4102.4|4108.4|4102.4|4107.4|4101.4|0
1722878790000|2024-08-05 17:26:30|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4108.7|4102.7|12
1722878800000|2024-08-05 17:26:40|4108.4|4102.4|4109.4|4103.4|4109.4|4103.4|4108.4|4102.4|11
1722878810000|2024-08-05 17:26:50|4109.1|4103.1|4109.4|4103.4|4109.4|4103.4|4108.4|4102.4|0
1722878820000|2024-08-05 17:27:00|4109.7|4103.7|4110.4|4104.4|4110.4|4104.4|4109.4|4103.4|11
1722878830000|2024-08-05 17:27:10|4110.1|4104.1|4112.1|4106.1|4112.1|4106.1|4110.1|4104.1|12
1722878840000|2024-08-05 17:27:20|4112.4|4106.4|4112.1|4106.1|4112.4|4106.4|4112.1|4106.1|0
1722878850000|2024-08-05 17:27:30|4112.4|4106.4|4112.1|4106.1|4112.4|4106.4|4112.1|4106.1|14
1722878860000|2024-08-05 17:27:40|4112.4|4106.4|4112.1|4106.1|4112.4|4106.4|4112.1|4106.1|0
1722878870000|2024-08-05 17:27:50|4110.9|4104.9|4110.4|4104.4|4111.1|4105.1|4110.4|4104.4|3
1722878880000|2024-08-05 17:28:00|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4109.6|4103.6|4
1722878890000|2024-08-05 17:28:10|4109.9|4103.9|4108.1|4102.1|4110.1|4104.1|4108.1|4102.1|1
1722878900000|2024-08-05 17:28:20|4108.9|4102.9|4108.1|4102.1|4108.9|4102.9|4108.1|4102.1|0
1722878920000|2024-08-05 17:28:40|4107.7|4101.7|4107.1|4101.1|4108.1|4102.1|4107.1|4101.1|2
1722878930000|2024-08-05 17:28:50|4107.4|4101.4|4108.4|4102.4|4108.4|4102.4|4106.1|4100.1|2
1722878940000|2024-08-05 17:29:00|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|1
1722878950000|2024-08-05 17:29:10|4108.4|4102.4|4108.1|4102.1|4108.7|4102.7|4108.1|4102.1|0
1722878960000|2024-08-05 17:29:20|4107.9|4101.9|4107.4|4101.4|4107.9|4101.9|4107.4|4101.4|0
1722878970000|2024-08-05 17:29:30|||||||||5
1722878980000|2024-08-05 17:29:40|4107.8|4101.8|4106.1|4100.1|4108.4|4102.4|4106.1|4100.1|6
1722878990000|2024-08-05 17:29:50|4105.7|4099.7|4106.4|4100.4|4106.4|4100.4|4104.1|4098.1|21
1722879000000|2024-08-05 17:30:00|4107.4|4101.4|4110.4|4104.4|4111.4|4105.4|4107.4|4101.4|66
1722879010000|2024-08-05 17:30:10|4111.8|4105.8|4117.4|4111.4|4117.4|4111.4|4111.8|4105.8|261
1722879020000|2024-08-05 17:30:20|4117.3|4111.3|4116.8|4110.8|4117.4|4111.4|4116.3|4110.3|5
1722879030000|2024-08-05 17:30:30|4117.1|4111.1|4115.6|4109.6|4117.3|4111.3|4115.1|4109.1|23
1722879040000|2024-08-05 17:30:40|4116|4110|4116.1|4110.1|4118.3|4112.3|4114.1|4108.1|24
1722879050000|2024-08-05 17:30:50|4116|4110|4116.3|4110.3|4116.5|4110.5|4115.5|4109.5|21
1722879060000|2024-08-05 17:31:00|4117.3|4111.3|4117.6|4111.6|4117.6|4111.6|4115|4109|11
1722879070000|2024-08-05 17:31:10|4117.3|4111.3|4118.6|4112.6|4119.6|4113.6|4117.3|4111.3|14
1722879080000|2024-08-05 17:31:20|4117.6|4111.6|4117.3|4111.3|4119|4113|4117.3|4111.3|6
1722879090000|2024-08-05 17:31:30|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4116.9|4110.9|2
1722879100000|2024-08-05 17:31:40|4117.3|4111.3|4118.3|4112.3|4118.3|4112.3|4117|4111|1
1722879110000|2024-08-05 17:31:50|4118.7|4112.7|4117.3|4111.3|4118.7|4112.7|4117.3|4111.3|8
1722879120000|2024-08-05 17:32:00|4116.3|4110.3|4116|4110|4116.3|4110.3|4116|4110|3
1722879130000|2024-08-05 17:32:10|4116.7|4110.7|4117|4111|4117.7|4111.7|4116.7|4110.7|19
1722879140000|2024-08-05 17:32:20|4116.3|4110.3|4115|4109|4116.6|4110.6|4115|4109|9
1722879150000|2024-08-05 17:32:30|4115.7|4109.7|4117|4111|4117|4111|4115.7|4109.7|0
1722879160000|2024-08-05 17:32:40|4116.6|4110.6|4116|4110|4116.6|4110.6|4116|4110|21
1722879170000|2024-08-05 17:32:50|4115.7|4109.7|4115.7|4109.7|4116.3|4110.3|4115.7|4109.7|23
1722879180000|2024-08-05 17:33:00|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|15
1722879190000|2024-08-05 17:33:10|4114.2|4108.2|4112.7|4106.7|4114.7|4108.7|4112.7|4106.7|12
1722879200000|2024-08-05 17:33:20|4112.3|4106.3|4112.3|4106.3|4112.7|4106.7|4112.3|4106.3|4
1722879210000|2024-08-05 17:33:30|4111.8|4105.8|4113.3|4107.3|4113.7|4107.7|4111.8|4105.8|0
1722879220000|2024-08-05 17:33:40|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.3|4107.3|7
1722879230000|2024-08-05 17:33:50|4112.7|4106.7|4113.3|4107.3|4113.7|4107.7|4112.7|4106.7|29
1722879240000|2024-08-05 17:34:00|4113.7|4107.7|4117.2|4111.2|4117.3|4111.3|4113.7|4107.7|3
1722879250000|2024-08-05 17:34:10|4117.3|4111.3|4118|4112|4118|4112|4117.3|4111.3|19
1722879260000|2024-08-05 17:34:20|4117.5|4111.5|4117|4111|4117.5|4111.5|4117|4111|6
1722879270000|2024-08-05 17:34:30|4118|4112|4119|4113|4119|4113|4118|4112|7
1722879280000|2024-08-05 17:34:40|4118.3|4112.3|4116.3|4110.3|4118.3|4112.3|4115.9|4109.9|53
1722879290000|2024-08-05 17:34:50|4117|4111|4117.3|4111.3|4117.3|4111.3|4117|4111|23
1722879300000|2024-08-05 17:35:00|4117.5|4111.5|4118.3|4112.3|4118.3|4112.3|4117.5|4111.5|6
1722879310000|2024-08-05 17:35:10|||||||||4
1722879320000|2024-08-05 17:35:20|4117.9|4111.9|4118.5|4112.5|4118.5|4112.5|4117.9|4111.9|6
1722879330000|2024-08-05 17:35:30|4118.9|4112.9|4118.9|4112.9|4119.5|4113.5|4118.9|4112.9|5
1722879340000|2024-08-05 17:35:40|4118.5|4112.5|4117.9|4111.9|4118.5|4112.5|4117.9|4111.9|1
1722879350000|2024-08-05 17:35:50|4118.3|4112.3|4117.3|4111.3|4118.3|4112.3|4117.3|4111.3|5
1722879360000|2024-08-05 17:36:00|4118.5|4112.5|4118.9|4112.9|4118.9|4112.9|4118.5|4112.5|4
1722879370000|2024-08-05 17:36:10|4119.4|4113.4|4117.9|4111.9|4119.5|4113.5|4117.8|4111.8|9
1722879380000|2024-08-05 17:36:20|4117.8|4111.8|4116.9|4110.9|4117.9|4111.9|4116.9|4110.9|36
1722879390000|2024-08-05 17:36:30|4117.9|4111.9|4117.8|4111.8|4118.3|4112.3|4117.4|4111.4|4
1722879400000|2024-08-05 17:36:40|4117.3|4111.3|4117.9|4111.9|4117.9|4111.9|4117.3|4111.3|0
1722879410000|2024-08-05 17:36:50|4118.3|4112.3|4118|4112|4118.3|4112.3|4118|4112|0
1722879420000|2024-08-05 17:37:00|4119.4|4113.4|4119.5|4113.5|4119.5|4113.5|4119.4|4113.4|13
1722879430000|2024-08-05 17:37:10|4119.3|4113.3|4119.9|4113.9|4119.9|4113.9|4119.3|4113.3|8
1722879440000|2024-08-05 17:37:20|4119.5|4113.5|4118.3|4112.3|4119.9|4113.9|4118.3|4112.3|25
1722879460000|2024-08-05 17:37:40|4117.6|4111.6|4116.6|4110.6|4117.6|4111.6|4116.6|4110.6|3
1722879470000|2024-08-05 17:37:50|4116.3|4110.3|4116.6|4110.6|4116.6|4110.6|4116.3|4110.3|0
1722879480000|2024-08-05 17:38:00|4117|4111|4118.6|4112.6|4118.6|4112.6|4117|4111|10
1722879490000|2024-08-05 17:38:10|4118.2|4112.2|4117.2|4111.2|4118.2|4112.2|4117.2|4111.2|14
1722879500000|2024-08-05 17:38:20|4116.6|4110.6|4117|4111|4117|4111|4116.2|4110.2|1
1722879510000|2024-08-05 17:38:30|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|33
1722879520000|2024-08-05 17:38:40|||||||||14
1722879530000|2024-08-05 17:38:50|4117|4111|4117.2|4111.2|4117.2|4111.2|4117|4111|11
1722879540000|2024-08-05 17:39:00|4117.1|4111.1|4117.2|4111.2|4117.2|4111.2|4117|4111|0
1722879550000|2024-08-05 17:39:10|4117.1|4111.1|4117.2|4111.2|4117.2|4111.2|4117.1|4111.1|4
1722879560000|2024-08-05 17:39:20|4117|4111|4117|4111|4117|4111|4117|4111|43
1722879570000|2024-08-05 17:39:30|||||||||9
1722879580000|2024-08-05 17:39:40|4114.9|4108.9|4112.9|4106.9|4114.9|4108.9|4112.9|4106.9|18
1722879590000|2024-08-05 17:39:50|4113.2|4107.2|4112.2|4106.2|4113.2|4107.2|4112.1|4106.1|2
1722879600000|2024-08-05 17:40:00|4112.9|4106.9|4113.2|4107.2|4113.2|4107.2|4112.9|4106.9|12
1722879610000|2024-08-05 17:40:10|4114.3|4108.3|4112.9|4106.9|4115.6|4109.6|4112.9|4106.9|66
1722879620000|2024-08-05 17:40:20|||||||||1
1722879630000|2024-08-05 17:40:30|4113.2|4107.2|4112.2|4106.2|4113.2|4107.2|4110.9|4104.9|6
1722879640000|2024-08-05 17:40:40|4112.7|4106.7|4113.9|4107.9|4114|4108|4110.9|4104.9|12
1722879650000|2024-08-05 17:40:50|4113.5|4107.5|4114.9|4108.9|4115.5|4109.5|4113.5|4107.5|3
1722879660000|2024-08-05 17:41:00|4115.2|4109.2|4115.5|4109.5|4116.5|4110.5|4115.2|4109.2|14
1722879670000|2024-08-05 17:41:10|4115.4|4109.4|4116.5|4110.5|4116.5|4110.5|4115|4109|15
1722879680000|2024-08-05 17:41:20|4116.9|4110.9|4117.5|4111.5|4117.5|4111.5|4116.9|4110.9|10
1722879690000|2024-08-05 17:41:30|4117.2|4111.2|4116.9|4110.9|4117.4|4111.4|4116.9|4110.9|2
1722879700000|2024-08-05 17:41:40|4116.5|4110.5|4113.1|4107.1|4116.9|4110.9|4113.1|4107.1|87
1722879710000|2024-08-05 17:41:50|4113|4107|4112.1|4106.1|4113.1|4107.1|4112.1|4106.1|8
1722879720000|2024-08-05 17:42:00|4111.4|4105.4|4116.3|4110.3|4116.8|4110.8|4111.4|4105.4|49
1722879730000|2024-08-05 17:42:10|4116.1|4110.1|4114.9|4108.9|4116.1|4110.1|4114.4|4108.4|4
1722879740000|2024-08-05 17:42:20|4115.4|4109.4|4114.4|4108.4|4115.4|4109.4|4114.4|4108.4|0
1722879750000|2024-08-05 17:42:30|4114.7|4108.7|4115.4|4109.4|4116.4|4110.4|4114.7|4108.7|3
1722879760000|2024-08-05 17:42:40|4115.1|4109.1|4116.1|4110.1|4116.1|4110.1|4115.1|4109.1|6
1722879770000|2024-08-05 17:42:50|4116.5|4110.5|4116.1|4110.1|4116.8|4110.8|4115.8|4109.8|5
1722879780000|2024-08-05 17:43:00|4115.8|4109.8|4115.8|4109.8|4116.5|4110.5|4115.8|4109.8|9
1722879790000|2024-08-05 17:43:10|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|4115.8|4109.8|3
1722879800000|2024-08-05 17:43:20|4116|4110|4113.8|4107.8|4116|4110|4113.5|4107.5|6
1722879810000|2024-08-05 17:43:30|4114.2|4108.2|4113.8|4107.8|4114.5|4108.5|4113.8|4107.8|3
1722879820000|2024-08-05 17:43:40|4112.8|4106.8|4114|4108|4114.3|4108.3|4112.8|4106.8|11
1722879830000|2024-08-05 17:43:50|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|3
1722879840000|2024-08-05 17:44:00|4112.8|4106.8|4108.5|4102.5|4112.8|4106.8|4108.5|4102.5|14
1722879850000|2024-08-05 17:44:10|4108.8|4102.8|4107.8|4101.8|4108.8|4102.8|4106.8|4100.8|0
1722879860000|2024-08-05 17:44:20|4107.5|4101.5|4108.5|4102.5|4108.5|4102.5|4107.1|4101.1|10
1722879880000|2024-08-05 17:44:40|4108.8|4102.8|4109.8|4103.8|4109.8|4103.8|4108.8|4102.8|17
1722879890000|2024-08-05 17:44:50|4110.5|4104.5|4110.8|4104.8|4110.8|4104.8|4109.8|4103.8|2
1722879900000|2024-08-05 17:45:00|4111.5|4105.5|4111.8|4105.8|4111.8|4105.8|4111.5|4105.5|0
1722879910000|2024-08-05 17:45:10|4111.5|4105.5|4111.8|4105.8|4111.8|4105.8|4111.2|4105.2|4
1722879920000|2024-08-05 17:45:20|4111.3|4105.3|4111.5|4105.5|4112.2|4106.2|4110.8|4104.8|5
1722879930000|2024-08-05 17:45:30|4111.3|4105.3|4109.8|4103.8|4111.5|4105.5|4109.8|4103.8|13
1722879940000|2024-08-05 17:45:40|4108.8|4102.8|4111.8|4105.8|4111.8|4105.8|4108.8|4102.8|7
1722879950000|2024-08-05 17:45:50|4112.1|4106.1|4111.8|4105.8|4112.1|4106.1|4111.1|4105.1|3
1722879960000|2024-08-05 17:46:00|4111.6|4105.6|4111.5|4105.5|4112.5|4106.5|4111.5|4105.5|8
1722879970000|2024-08-05 17:46:10|4111|4105|4112.5|4106.5|4112.8|4106.8|4111|4105|1
1722879980000|2024-08-05 17:46:20|4112.8|4106.8|4111.8|4105.8|4112.8|4106.8|4111.5|4105.5|3
1722879990000|2024-08-05 17:46:30|4111.3|4105.3|4110.8|4104.8|4111.5|4105.5|4110.8|4104.8|1
1722880000000|2024-08-05 17:46:40|4110.7|4104.7|4109.8|4103.8|4110.8|4104.8|4109.8|4103.8|1
1722880010000|2024-08-05 17:46:50|4110.2|4104.2|4107.8|4101.8|4110.2|4104.2|4107.8|4101.8|3
1722880020000|2024-08-05 17:47:00|4107.5|4101.5|4107.2|4101.2|4107.7|4101.7|4107|4101|6
1722880030000|2024-08-05 17:47:10|4107.5|4101.5|4106.5|4100.5|4107.5|4101.5|4106.5|4100.5|1
1722880040000|2024-08-05 17:47:20|4107.5|4101.5|4107|4101|4107.5|4101.5|4106.7|4100.7|1
1722880050000|2024-08-05 17:47:30|4106.7|4100.7|4107|4101|4107.2|4101.2|4106.5|4100.5|0
1722880060000|2024-08-05 17:47:40|4107.2|4101.2|4106.2|4100.2|4107.2|4101.2|4106.2|4100.2|3
1722880070000|2024-08-05 17:47:50|4105.8|4099.8|4106.2|4100.2|4106.2|4100.2|4105.8|4099.8|1
1722880080000|2024-08-05 17:48:00|4106.5|4100.5|4105.5|4099.5|4106.5|4100.5|4105.5|4099.5|1
1722880090000|2024-08-05 17:48:10|4104.7|4098.7|4104.2|4098.2|4104.7|4098.7|4104.2|4098.2|9
1722880100000|2024-08-05 17:48:20|4104.5|4098.5|4104.2|4098.2|4104.5|4098.5|4103.5|4097.5|16
1722880110000|2024-08-05 17:48:30|4104.5|4098.5|4104.2|4098.2|4105.5|4099.5|4104.2|4098.2|5
1722880120000|2024-08-05 17:48:40|4103.5|4097.5|4105.2|4099.2|4105.2|4099.2|4103.5|4097.5|41
1722880130000|2024-08-05 17:48:50|4105.9|4099.9|4105.2|4099.2|4106.2|4100.2|4105.2|4099.2|3
1722880140000|2024-08-05 17:49:00|4105.7|4099.7|4106.2|4100.2|4106.2|4100.2|4105.2|4099.2|2
1722880150000|2024-08-05 17:49:10|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|14
1722880160000|2024-08-05 17:49:20|4104.2|4098.2|4104.2|4098.2|4105.2|4099.2|4104.2|4098.2|9
1722880170000|2024-08-05 17:49:30|4104.6|4098.6|4104.7|4098.7|4104.9|4098.9|4104.2|4098.2|0
1722880180000|2024-08-05 17:49:40|4104.4|4098.4|4104.2|4098.2|4104.4|4098.4|4104.2|4098.2|25
1722880190000|2024-08-05 17:49:50|4103.5|4097.5|4103.2|4097.2|4103.5|4097.5|4103.2|4097.2|21
1722880200000|2024-08-05 17:50:00|4102.2|4096.2|4102.6|4096.6|4102.6|4096.6|4101.7|4095.7|180
1722880210000|2024-08-05 17:50:10|4102.2|4096.2|4101.6|4095.6|4102.2|4096.2|4101.6|4095.6|0
1722880220000|2024-08-05 17:50:20|||||||||14
1722880230000|2024-08-05 17:50:30|4101.9|4095.9|4102.6|4096.6|4102.6|4096.6|4101.9|4095.9|6
1722880240000|2024-08-05 17:50:40|4102.9|4096.9|4103.2|4097.2|4103.2|4097.2|4102.6|4096.6|10
1722880250000|2024-08-05 17:50:50|4103.1|4097.1|4102.6|4096.6|4103.1|4097.1|4102.6|4096.6|10
1722880260000|2024-08-05 17:51:00|4103.7|4097.7|4103.2|4097.2|4104.4|4098.4|4103.2|4097.2|57
1722880270000|2024-08-05 17:51:10|4102.9|4096.9|4102.9|4096.9|4103.2|4097.2|4102.5|4096.5|19
1722880280000|2024-08-05 17:51:20|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1722880290000|2024-08-05 17:51:30|4102.9|4096.9|4102.5|4096.5|4103.5|4097.5|4102.5|4096.5|2
1722880300000|2024-08-05 17:51:40|4102.2|4096.2|4101.9|4095.9|4102.2|4096.2|4101.2|4095.2|39
1722880310000|2024-08-05 17:51:50|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|2
1722880320000|2024-08-05 17:52:00|4103.5|4097.5|4102.9|4096.9|4103.5|4097.5|4102.9|4096.9|3
1722880340000|2024-08-05 17:52:20|4102.5|4096.5|4101.7|4095.7|4102.5|4096.5|4101.6|4095.6|7
1722880350000|2024-08-05 17:52:30|4100.9|4094.9|4099.8|4093.8|4101.2|4095.2|4099.8|4093.8|135
1722880360000|2024-08-05 17:52:40|4100.2|4094.2|4096.3|4090.3|4100.2|4094.2|4096.2|4090.2|37
1722880370000|2024-08-05 17:52:50|4096.7|4090.7|4095.7|4089.7|4097.9|4091.9|4095.7|4089.7|8
1722880380000|2024-08-05 17:53:00|4096.3|4090.3|4096.3|4090.3|4096.7|4090.7|4096.3|4090.3|10
1722880390000|2024-08-05 17:53:10|4097|4091|4098|4092|4098|4092|4096.2|4090.2|4
1722880400000|2024-08-05 17:53:20|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|0
1722880410000|2024-08-05 17:53:30|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100|4094|16
1722880430000|2024-08-05 17:53:50|4099.4|4093.4|4098.9|4092.9|4099.7|4093.7|4098.7|4092.7|6
1722880440000|2024-08-05 17:54:00|4098.7|4092.7|4098|4092|4099.2|4093.2|4098|4092|6
1722880450000|2024-08-05 17:54:10|4099.4|4093.4|4100.4|4094.4|4100.4|4094.4|4099.4|4093.4|4
1722880460000|2024-08-05 17:54:20|4100|4094|4098.5|4092.5|4100|4094|4098.5|4092.5|17
1722880470000|2024-08-05 17:54:30|4098.4|4092.4|4098.9|4092.9|4099|4093|4098.4|4092.4|1
1722880480000|2024-08-05 17:54:40|4099|4093|4099|4093|4099|4093|4098|4092|0
1722880490000|2024-08-05 17:54:50|4098.9|4092.9|4100.2|4094.2|4100.7|4094.7|4098.9|4092.9|12
1722880500000|2024-08-05 17:55:00|4099.9|4093.9|4100.6|4094.6|4101.6|4095.6|4099.9|4093.9|13
1722880510000|2024-08-05 17:55:10|4100.4|4094.4|4101.4|4095.4|4101.7|4095.7|4100.4|4094.4|7
1722880520000|2024-08-05 17:55:20|4101.7|4095.7|4100.5|4094.5|4101.7|4095.7|4100.5|4094.5|5
1722880530000|2024-08-05 17:55:30|4101.4|4095.4|4100.4|4094.4|4102|4096|4100.4|4094.4|19
1722880540000|2024-08-05 17:55:40|4100|4094|4099.4|4093.4|4100|4094|4099|4093|0
1722880550000|2024-08-05 17:55:50|4099|4093|4100.4|4094.4|4100.4|4094.4|4099|4093|7
1722880560000|2024-08-05 17:56:00|4101|4095|4099.4|4093.4|4101|4095|4099.4|4093.4|1
1722880570000|2024-08-05 17:56:10|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|2
1722880580000|2024-08-05 17:56:20|4099.4|4093.4|4099.6|4093.6|4099.7|4093.7|4098.4|4092.4|15
1722880590000|2024-08-05 17:56:30|4099.7|4093.7|4098.7|4092.7|4099.7|4093.7|4098.7|4092.7|0
1722880600000|2024-08-05 17:56:40|4099|4093|4100.1|4094.1|4100.1|4094.1|4099|4093|32
1722880610000|2024-08-05 17:56:50|4099.7|4093.7|4098.7|4092.7|4100.1|4094.1|4098.7|4092.7|8
1722880620000|2024-08-05 17:57:00|4099.6|4093.6|4097.7|4091.7|4099.7|4093.7|4097.7|4091.7|46
1722880630000|2024-08-05 17:57:10|||||||||6
1722880640000|2024-08-05 17:57:20|4096|4090|4095.4|4089.4|4096|4090|4095.4|4089.4|4
1722880650000|2024-08-05 17:57:30|4095|4089|4095|4089|4096|4090|4095|4089|8
1722880660000|2024-08-05 17:57:40|4094.7|4088.7|4095.7|4089.7|4095.7|4089.7|4094.4|4088.4|5
1722880670000|2024-08-05 17:57:50|4095.2|4089.2|4094.7|4088.7|4095.2|4089.2|4094.7|4088.7|24
1722880680000|2024-08-05 17:58:00|4095.1|4089.1|4094.2|4088.2|4095.4|4089.4|4094.1|4088.1|7
1722880690000|2024-08-05 17:58:10|4094.1|4088.1|4096.4|4090.4|4096.4|4090.4|4094.1|4088.1|55
1722880700000|2024-08-05 17:58:20|4096.9|4090.9|4093|4087|4096.9|4090.9|4093|4087|49
1722880710000|2024-08-05 17:58:30|4092.6|4086.6|4092.6|4086.6|4093|4087|4092.5|4086.5|4
1722880720000|2024-08-05 17:58:40|4092.5|4086.5|4092|4086|4092.6|4086.6|4092|4086|4
1722880730000|2024-08-05 17:58:50|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092|4086|16
1722880740000|2024-08-05 17:59:00|4092|4086|4089.6|4083.6|4092|4086|4089.6|4083.6|44
1722880750000|2024-08-05 17:59:10|4089|4083|4087.5|4081.5|4089.1|4083.1|4087|4081|21
1722880760000|2024-08-05 17:59:20|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|1
1722880770000|2024-08-05 17:59:30|4087.5|4081.5|4087.9|4081.9|4087.9|4081.9|4087.4|4081.4|2
1722880780000|2024-08-05 17:59:40|4087.8|4081.8|4087.3|4081.3|4087.8|4081.8|4087.3|4081.3|0
1722880790000|2024-08-05 17:59:50|4088|4082|4088.3|4082.3|4088.9|4082.9|4087.5|4081.5|10
1722880800000|2024-08-05 18:00:00|4087.9|4081.9|4086.6|4080.6|4087.9|4081.9|4086.3|4080.3|15
1722880810000|2024-08-05 18:00:10|4087|4081|4086.3|4080.3|4087|4081|4086.3|4080.3|5
1722880820000|2024-08-05 18:00:20|4087.6|4081.6|4088.7|4082.7|4089.2|4083.2|4087.6|4081.6|8
1722880830000|2024-08-05 18:00:30|4089.2|4083.2|4089.6|4083.6|4089.6|4083.6|4089|4083|2
1722880840000|2024-08-05 18:00:40|4090|4084|4090.6|4084.6|4090.6|4084.6|4090|4084|1
1722880850000|2024-08-05 18:00:50|4090|4084|4092|4086|4092|4086|4090|4084|7
1722880860000|2024-08-05 18:01:00|4091.5|4085.5|4089.6|4083.6|4091.6|4085.6|4089.5|4083.5|2
1722880870000|2024-08-05 18:01:10|4090|4084|4088.5|4082.5|4090|4084|4088.5|4082.5|7
1722880880000|2024-08-05 18:01:20|4088.6|4082.6|4088|4082|4089|4083|4088|4082|1
1722880890000|2024-08-05 18:01:30|4089|4083|4087|4081|4089|4083|4087|4081|21
1722880900000|2024-08-05 18:01:40|4086.6|4080.6|4087|4081|4087|4081|4086.6|4080.6|5
1722880910000|2024-08-05 18:01:50|4086.6|4080.6|4086|4080|4087|4081|4085.8|4079.8|5
1722880920000|2024-08-05 18:02:00|4085.8|4079.8|4085.7|4079.7|4086.7|4080.7|4085.7|4079.7|17
1722880930000|2024-08-05 18:02:10|4086.3|4080.3|4086.3|4080.3|4086.7|4080.7|4086.2|4080.2|7
1722880940000|2024-08-05 18:02:20|4086|4080|4085.7|4079.7|4086.3|4080.3|4085.7|4079.7|18
1722880950000|2024-08-05 18:02:30|4085.3|4079.3|4082.2|4076.2|4085.3|4079.3|4082.1|4076.1|15
1722880960000|2024-08-05 18:02:40|4082.6|4076.6|4083.6|4077.6|4083.6|4077.6|4082.6|4076.6|2
1722880970000|2024-08-05 18:02:50|4084.3|4078.3|4084|4078|4085|4079|4083.6|4077.6|2
1722880980000|2024-08-05 18:03:00|4085|4079|4085.2|4079.2|4085.2|4079.2|4085|4079|6
1722880990000|2024-08-05 18:03:10|4084.6|4078.6|4084.2|4078.2|4085|4079|4083.2|4077.2|31
1722881000000|2024-08-05 18:03:20|4083.6|4077.6|4083.6|4077.6|4083.9|4077.9|4083.2|4077.2|9
1722881010000|2024-08-05 18:03:30|4083.5|4077.5|4081.9|4075.9|4083.6|4077.6|4081.9|4075.9|15
1722881020000|2024-08-05 18:03:40|4082.1|4076.1|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|2
1722881030000|2024-08-05 18:03:50|4081.9|4075.9|4081.6|4075.6|4081.9|4075.9|4080.6|4074.6|7
1722881040000|2024-08-05 18:04:00|4081.2|4075.2|4081.6|4075.6|4082.9|4076.9|4080.9|4074.9|6
1722881050000|2024-08-05 18:04:10|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|1
1722881060000|2024-08-05 18:04:20|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|11
1722881070000|2024-08-05 18:04:30|4080.9|4074.9|4079.2|4073.2|4080.9|4074.9|4079.2|4073.2|31
1722881080000|2024-08-05 18:04:40|4079.5|4073.5|4080.6|4074.6|4081.2|4075.2|4079.2|4073.2|15
1722881090000|2024-08-05 18:04:50|4079.6|4073.6|4079.9|4073.9|4080.1|4074.1|4078.9|4072.9|11
1722881100000|2024-08-05 18:05:00|4080.3|4074.3|4081.7|4075.7|4083.2|4077.2|4080.3|4074.3|12
1722881110000|2024-08-05 18:05:10|4081.2|4075.2|4082.2|4076.2|4082.2|4076.2|4081.2|4075.2|4
1722881120000|2024-08-05 18:05:20|4082.6|4076.6|4082.7|4076.7|4083.2|4077.2|4082.2|4076.2|1
1722881130000|2024-08-05 18:05:30|4082.4|4076.4|4079.7|4073.7|4082.4|4076.4|4079.2|4073.2|11
1722881140000|2024-08-05 18:05:40|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4078.8|4072.8|5
1722881150000|2024-08-05 18:05:50|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080|4074|3
1722881160000|2024-08-05 18:06:00|4080|4074|4079.9|4073.9|4080.2|4074.2|4079.5|4073.5|1
1722881170000|2024-08-05 18:06:10|4080.2|4074.2|4080.8|4074.8|4081|4075|4080.2|4074.2|4
1722881180000|2024-08-05 18:06:20|4080.2|4074.2|4080.5|4074.5|4080.8|4074.8|4080.2|4074.2|5
1722881190000|2024-08-05 18:06:30|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|2
1722881200000|2024-08-05 18:06:40|4080.5|4074.5|4079.8|4073.8|4080.7|4074.7|4079.8|4073.8|11
1722881210000|2024-08-05 18:06:50|4079.7|4073.7|4079.5|4073.5|4079.8|4073.8|4079.5|4073.5|11
1722881220000|2024-08-05 18:07:00|4079.8|4073.8|4079.5|4073.5|4079.8|4073.8|4079.5|4073.5|28
1722881230000|2024-08-05 18:07:10|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|34
1722881240000|2024-08-05 18:07:20|4080.5|4074.5|4082|4076|4082.5|4076.5|4079.5|4073.5|66
1722881250000|2024-08-05 18:07:30|4082.5|4076.5|4080.5|4074.5|4082.5|4076.5|4080.5|4074.5|6
1722881260000|2024-08-05 18:07:40|4080.2|4074.2|4077.2|4071.2|4080.5|4074.5|4075.6|4069.6|14
1722881270000|2024-08-05 18:07:50|4076.8|4070.8|4076.5|4070.5|4077.5|4071.5|4076.5|4070.5|11
1722881280000|2024-08-05 18:08:00|4076.8|4070.8|4077.8|4071.8|4077.8|4071.8|4076.5|4070.5|5
1722881290000|2024-08-05 18:08:10|4077.2|4071.2|4075.4|4069.4|4077.2|4071.2|4075.1|4069.1|97
1722881300000|2024-08-05 18:08:20|4077.1|4071.1|4079.1|4073.1|4081.1|4075.1|4077.1|4071.1|59
1722881310000|2024-08-05 18:08:30|4079.3|4073.3|4077|4071|4079.3|4073.3|4076|4070|35
1722881320000|2024-08-05 18:08:40|4076.8|4070.8|4077.3|4071.3|4077.7|4071.7|4076.7|4070.7|15
1722881330000|2024-08-05 18:08:50|4078.7|4072.7|4078.6|4072.6|4078.7|4072.7|4078.4|4072.4|56
1722881340000|2024-08-05 18:09:00|4078.4|4072.4|4078.4|4072.4|4079.6|4073.6|4078.4|4072.4|59
1722881350000|2024-08-05 18:09:10|4078.6|4072.6|4077.7|4071.7|4078.6|4072.6|4077.1|4071.1|8
1722881360000|2024-08-05 18:09:20|4077.3|4071.3|4078.7|4072.7|4078.7|4072.7|4077.3|4071.3|9
1722881370000|2024-08-05 18:09:30|||||||||2
1722881380000|2024-08-05 18:09:40|4078|4072|4078.7|4072.7|4078.7|4072.7|4077.8|4071.8|2
1722881390000|2024-08-05 18:09:50|4079.7|4073.7|4078.7|4072.7|4079.7|4073.7|4078.2|4072.2|34
1722881400000|2024-08-05 18:10:00|4079|4073|4078.3|4072.3|4079.3|4073.3|4078.3|4072.3|10
1722881410000|2024-08-05 18:10:10|4078|4072|4077.7|4071.7|4078|4072|4077.3|4071.3|161
1722881420000|2024-08-05 18:10:20|4078.7|4072.7|4079|4073|4079|4073|4078|4072|87
1722881430000|2024-08-05 18:10:30|4078.1|4072.1|4079|4073|4079|4073|4078.1|4072.1|2
1722881440000|2024-08-05 18:10:40|4079.3|4073.3|4077.3|4071.3|4079.3|4073.3|4077.3|4071.3|39
1722881450000|2024-08-05 18:10:50|4077.1|4071.1|4076.9|4070.9|4077.1|4071.1|4076.3|4070.3|66
1722881460000|2024-08-05 18:11:00|4077.3|4071.3|4081|4075|4081|4075|4077.3|4071.3|18
1722881470000|2024-08-05 18:11:10|4080.6|4074.6|4079.3|4073.3|4081.7|4075.7|4079.3|4073.3|57
1722881480000|2024-08-05 18:11:20|4081.6|4075.6|4082.2|4076.2|4082.3|4076.3|4081|4075|59
1722881490000|2024-08-05 18:11:30|4082.3|4076.3|4081.7|4075.7|4082.3|4076.3|4081.3|4075.3|3
1722881500000|2024-08-05 18:11:40|4081.3|4075.3|4081|4075|4081.5|4075.5|4081|4075|5
1722881510000|2024-08-05 18:11:50|4080.7|4074.7|4081|4075|4081.7|4075.7|4080.7|4074.7|15
1722881520000|2024-08-05 18:12:00|4080.7|4074.7|4082.7|4076.7|4082.7|4076.7|4080.7|4074.7|92
1722881530000|2024-08-05 18:12:10|4083|4077|4083.4|4077.4|4083.4|4077.4|4082.7|4076.7|20
1722881540000|2024-08-05 18:12:20|4083|4077|4082.5|4076.5|4083.4|4077.4|4082.4|4076.4|67
1722881550000|2024-08-05 18:12:30|4082.4|4076.4|4082.7|4076.7|4082.7|4076.7|4080.3|4074.3|27
1722881560000|2024-08-05 18:12:40|4083.2|4077.2|4083.7|4077.7|4083.7|4077.7|4083.2|4077.2|10
1722881570000|2024-08-05 18:12:50|4085.7|4079.7|4085.7|4079.7|4086.1|4080.1|4085.1|4079.1|13
1722881580000|2024-08-05 18:13:00|4085.4|4079.4|4087.2|4081.2|4088.2|4082.2|4083.4|4077.4|58
1722881590000|2024-08-05 18:13:10|4086.8|4080.8|4083.7|4077.7|4086.8|4080.8|4083.4|4077.4|41
1722881600000|2024-08-05 18:13:20|4083.4|4077.4|4082.3|4076.3|4085.8|4079.8|4081|4075|118
1722881610000|2024-08-05 18:13:30|4082.7|4076.7|4081.3|4075.3|4083|4077|4081.3|4075.3|125
1722881620000|2024-08-05 18:13:40|4081|4075|4081|4075|4081|4075|4078.9|4072.9|52
1722881630000|2024-08-05 18:13:50|4082|4076|4083.7|4077.7|4084.4|4078.4|4082|4076|96
1722881640000|2024-08-05 18:14:00|4084.4|4078.4|4084.3|4078.3|4084.4|4078.4|4079.9|4073.9|99
1722881650000|2024-08-05 18:14:10|4085.3|4079.3|4082.9|4076.9|4088|4082|4082.9|4076.9|71
1722881660000|2024-08-05 18:14:20|4084.6|4078.6|4088.3|4082.3|4088.3|4082.3|4084.6|4078.6|172
1722881670000|2024-08-05 18:14:30|4089|4083|4088.3|4082.3|4089|4083|4088.3|4082.3|135
1722881680000|2024-08-05 18:14:40|4087.6|4081.6|4088.3|4082.3|4088.3|4082.3|4087.6|4081.6|111
1722881690000|2024-08-05 18:14:50|4089|4083|4090|4084|4090|4084|4088.3|4082.3|95
1722881700000|2024-08-05 18:15:00|4091.4|4085.4|4089.3|4083.3|4091.4|4085.4|4089.3|4083.3|33
1722881710000|2024-08-05 18:15:10|4091.4|4085.4|4089.7|4083.7|4092.1|4086.1|4089.7|4083.7|49
1722881720000|2024-08-05 18:15:20|4090|4084|4091.4|4085.4|4092.4|4086.4|4090|4084|53
1722881730000|2024-08-05 18:15:30|4090.3|4084.3|4089.3|4083.3|4090.7|4084.7|4089.3|4083.3|19
1722881740000|2024-08-05 18:15:40|||||||||57
1722881750000|2024-08-05 18:15:50|4089.6|4083.6|4091.3|4085.3|4091.3|4085.3|4089.6|4083.6|46
1722881760000|2024-08-05 18:16:00|4091.2|4085.2|4092.7|4086.7|4092.7|4086.7|4091.2|4085.2|3
1722881770000|2024-08-05 18:16:10|4090.7|4084.7|4088.5|4082.5|4090.7|4084.7|4088.5|4082.5|7
1722881780000|2024-08-05 18:16:20|4089|4083|4088.1|4082.1|4089|4083|4088.1|4082.1|35
1722881790000|2024-08-05 18:16:30|4088|4082|4088|4082|4088|4082|4088|4082|0
1722881800000|2024-08-05 18:16:40|4087.6|4081.6|4086.6|4080.6|4087.6|4081.6|4086.6|4080.6|18
1722881810000|2024-08-05 18:16:50|4087.3|4081.3|4087.6|4081.6|4088|4082|4087.1|4081.1|2
1722881820000|2024-08-05 18:17:00|4088|4082|4086.6|4080.6|4088|4082|4086.6|4080.6|0
1722881830000|2024-08-05 18:17:10|4087.1|4081.1|4086.6|4080.6|4087.5|4081.5|4086.6|4080.6|1
1722881840000|2024-08-05 18:17:20|4086|4080|4085.3|4079.3|4087|4081|4085.3|4079.3|70
1722881850000|2024-08-05 18:17:30|4084.9|4078.9|4084.8|4078.8|4085.3|4079.3|4083.9|4077.9|1
1722881860000|2024-08-05 18:17:40|||||||||1
1722881870000|2024-08-05 18:17:50|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|0
1722881880000|2024-08-05 18:18:00|4084.3|4078.3|4083.9|4077.9|4084.3|4078.3|4083.9|4077.9|0
1722881890000|2024-08-05 18:18:10|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|0
1722881900000|2024-08-05 18:18:20|4083.9|4077.9|4083.9|4077.9|4084.3|4078.3|4083.9|4077.9|0
1722881910000|2024-08-05 18:18:30|4083.4|4077.4|4082.9|4076.9|4083.4|4077.4|4081.6|4075.6|51
1722881920000|2024-08-05 18:18:40|4082.6|4076.6|4082.9|4076.9|4083.6|4077.6|4082.2|4076.2|0
1722881930000|2024-08-05 18:18:50|4083.2|4077.2|4085.2|4079.2|4085.2|4079.2|4083.2|4077.2|8
1722881940000|2024-08-05 18:19:00|4084.4|4078.4|4083.1|4077.1|4084.4|4078.4|4083.1|4077.1|5
1722881950000|2024-08-05 18:19:10|4083.2|4077.2|4083.4|4077.4|4083.7|4077.7|4083.1|4077.1|2
1722881960000|2024-08-05 18:19:20|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|2
1722881970000|2024-08-05 18:19:30|4084.4|4078.4|4084.4|4078.4|4084.7|4078.7|4084.4|4078.4|10
1722881980000|2024-08-05 18:19:40|4083.7|4077.7|4084.2|4078.2|4084.2|4078.2|4083.7|4077.7|7
1722881990000|2024-08-05 18:19:50|4084.3|4078.3|4085.2|4079.2|4085.2|4079.2|4084.3|4078.3|8
1722902400000|2024-08-06 00:00:00|4088.4|4082.4|4091.9|4085.9|4103.4|4095.2|4087.3|4081.3|86
1722902410000|2024-08-06 00:00:10|4091|4085|4095.8|4089.8|4098.1|4092.1|4090.1|4084.1|76
1722902420000|2024-08-06 00:00:20|4096.1|4090.1|4102|4096|4102.3|4096.3|4096.1|4090.1|0
1722902430000|2024-08-06 00:00:30|4101.6|4095.6|4099|4093|4101.6|4095.6|4097.8|4091.8|5
1722902440000|2024-08-06 00:00:40|4098.3|4092.3|4095.8|4089.8|4099|4093|4094.3|4088.3|34
1722902450000|2024-08-06 00:00:50|4095.5|4089.5|4096.5|4090.5|4097.5|4091.5|4095.3|4089.3|0
1722902460000|2024-08-06 00:01:00|4097.2|4091.2|4098.8|4092.8|4100.2|4094.2|4097.2|4091.2|4
1722902470000|2024-08-06 00:01:10|4098.2|4092.2|4098.3|4092.3|4098.3|4092.3|4098.2|4092.2|0
1722902480000|2024-08-06 00:01:20|4097.6|4091.6|4100.3|4094.3|4100.3|4094.3|4097|4091|0
1722902500000|2024-08-06 00:01:40|4099.6|4093.6|4099.3|4093.3|4099.6|4093.6|4099.3|4093.3|0
1722902510000|2024-08-06 00:01:50|4099.2|4093.2|4099|4093|4099.2|4093.2|4099|4093|0
1722902520000|2024-08-06 00:02:00|4096.8|4090.8|4099|4093|4100|4094|4096.8|4090.8|46
1722902530000|2024-08-06 00:02:10|4099.9|4093.9|4100|4094|4100|4094|4099.9|4093.9|0
1722902540000|2024-08-06 00:02:20|4099.9|4093.9|4102|4096|4102|4096|4099.9|4093.9|0
1722902550000|2024-08-06 00:02:30|4101.9|4095.9|4097.6|4091.6|4102|4096|4097.6|4091.6|6
1722902560000|2024-08-06 00:02:40|4098|4092|4098.6|4092.6|4098.6|4092.6|4098|4092|0
1722902570000|2024-08-06 00:02:50|4099.3|4093.3|4100.6|4094.6|4100.6|4094.6|4099.3|4093.3|0
1722902580000|2024-08-06 00:03:00|4099.1|4093.1|4102.6|4096.6|4102.6|4096.6|4099.1|4093.1|2
1722902590000|2024-08-06 00:03:10|4102.8|4096.8|4105|4099|4105|4099|4102.8|4096.8|2
1722902600000|2024-08-06 00:03:20|4104.6|4098.6|4105.3|4099.3|4105.3|4099.3|4104.5|4098.5|1
1722902610000|2024-08-06 00:03:30|4105.7|4099.7|4106.3|4100.3|4106.3|4100.3|4105.7|4099.7|4
1722902620000|2024-08-06 00:03:40|4106.7|4100.7|4104.3|4098.3|4107|4101|4104.2|4098.2|1
1722902630000|2024-08-06 00:03:50|4105|4099|4102.3|4096.3|4105|4099|4102.3|4096.3|0
1722902640000|2024-08-06 00:04:00|4102|4096|4103.7|4097.7|4103.7|4097.7|4101.7|4095.7|0
1722902660000|2024-08-06 00:04:20|4103.9|4097.9|4103.7|4097.7|4104|4098|4103.7|4097.7|0
1722902670000|2024-08-06 00:04:30|4103.4|4097.4|4101.3|4095.3|4103.4|4097.4|4101.3|4095.3|2
1722902680000|2024-08-06 00:04:40|4101|4095|4101|4095|4101|4095|4100.7|4094.7|0
1722902700000|2024-08-06 00:05:00|4100.7|4094.7|4104.4|4098.4|4104.4|4098.4|4100.7|4094.7|3
1722902710000|2024-08-06 00:05:10|4104|4098|4104.4|4098.4|4104.4|4098.4|4103.7|4097.7|0
1722902720000|2024-08-06 00:05:20|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1722902730000|2024-08-06 00:05:30|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|0
1722902740000|2024-08-06 00:05:40|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1722902750000|2024-08-06 00:05:50|4105.7|4099.7|4105.7|4099.7|4106.2|4100.2|4105.7|4099.7|0
1722902760000|2024-08-06 00:06:00|4105.2|4099.2|4105.2|4099.2|4105.7|4099.7|4105.2|4099.2|0
1722902770000|2024-08-06 00:06:10|4105.4|4099.4|4106.4|4100.4|4106.4|4100.4|4105.4|4099.4|1
1722902810000|2024-08-06 00:06:50|4105.6|4099.6|4106.1|4100.1|4106.4|4100.4|4105.6|4099.6|0
1722902820000|2024-08-06 00:07:00|4105.6|4099.6|4105.1|4099.1|4106.1|4100.1|4105.1|4099.1|0
1722902830000|2024-08-06 00:07:10|4104.7|4098.7|4102.5|4096.5|4104.7|4098.7|4102.5|4096.5|0
1722902840000|2024-08-06 00:07:20|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|0
1722902850000|2024-08-06 00:07:30|4102.6|4096.6|4102.2|4096.2|4102.6|4096.6|4102.2|4096.2|0
1722902860000|2024-08-06 00:07:40|4102.1|4096.1|4103.1|4097.1|4103.1|4097.1|4102.1|4096.1|0
1722902870000|2024-08-06 00:07:50|||||||||1
1722902880000|2024-08-06 00:08:00|4103.4|4097.4|4101.2|4095.2|4103.4|4097.4|4101.1|4095.1|1
1722902890000|2024-08-06 00:08:10|4101.1|4095.1|4102.8|4096.8|4102.8|4096.8|4101.1|4095.1|12
1722902900000|2024-08-06 00:08:20|4103.5|4097.5|4102.8|4096.8|4103.5|4097.5|4102.8|4096.8|0
1722902920000|2024-08-06 00:08:40|4102.9|4096.9|4102.8|4096.8|4102.9|4096.9|4102.8|4096.8|0
1722902930000|2024-08-06 00:08:50|4103.5|4097.5|4103.8|4097.8|4103.8|4097.8|4103.5|4097.5|0
1722902940000|2024-08-06 00:09:00|4103.1|4097.1|4102.8|4096.8|4103.1|4097.1|4102.8|4096.8|2
1722902950000|2024-08-06 00:09:10|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|3
1722902960000|2024-08-06 00:09:20|4101.6|4095.6|4100.8|4094.8|4101.6|4095.6|4100.8|4094.8|0
1722902990000|2024-08-06 00:09:50|4101.1|4095.1|4100.8|4094.8|4101.1|4095.1|4100.8|4094.8|0
1722903000000|2024-08-06 00:10:00|4101.5|4095.5|4101.8|4095.8|4101.8|4095.8|4101.5|4095.5|1
1722903010000|2024-08-06 00:10:10|4102.3|4096.3|4102.8|4096.8|4102.8|4096.8|4102.3|4096.3|0
1722903020000|2024-08-06 00:10:20|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|0
1722903030000|2024-08-06 00:10:30|4100.8|4094.8|4100.8|4094.8|4101.6|4095.6|4100.8|4094.8|0
1722903040000|2024-08-06 00:10:40|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|3
1722903050000|2024-08-06 00:10:50|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|0
1722903070000|2024-08-06 00:11:10|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1722903090000|2024-08-06 00:11:30|4103.8|4097.8|4103.9|4097.9|4103.9|4097.9|4103.8|4097.8|1
1722903100000|2024-08-06 00:11:40|4103.4|4097.4|4101.9|4095.9|4103.4|4097.4|4101.9|4095.9|0
1722903110000|2024-08-06 00:11:50|4102.1|4096.1|4103.1|4097.1|4103.1|4097.1|4102.1|4096.1|1
1722903120000|2024-08-06 00:12:00|4103.4|4097.4|4102.1|4096.1|4103.8|4097.8|4102.1|4096.1|3
1722903130000|2024-08-06 00:12:10|4102.6|4096.6|4102.7|4096.7|4102.7|4096.7|4102.6|4096.6|1
1722903160000|2024-08-06 00:12:40|4102.4|4096.4|4102.1|4096.1|4102.4|4096.4|4102|4096|1
1722903170000|2024-08-06 00:12:50|||||||||1
1722903180000|2024-08-06 00:13:00|4102.4|4096.4|4102.9|4096.9|4102.9|4096.9|4102.4|4096.4|3
1722903190000|2024-08-06 00:13:10|4102.7|4096.7|4101|4095|4102.7|4096.7|4100.3|4094.3|10
1722903210000|2024-08-06 00:13:30|4100.8|4094.8|4100|4094|4100.8|4094.8|4100|4094|0
1722903220000|2024-08-06 00:13:40|4099.8|4093.8|4100|4094|4101|4095|4099.8|4093.8|1
1722903230000|2024-08-06 00:13:50|4100.3|4094.3|4099.7|4093.7|4100.3|4094.3|4099.3|4093.3|0
1722903240000|2024-08-06 00:14:00|4099.8|4093.8|4100|4094|4100.7|4094.7|4099.8|4093.8|0
1722903250000|2024-08-06 00:14:10|4099.8|4093.8|4098|4092|4099.8|4093.8|4098|4092|5
1722903260000|2024-08-06 00:14:20|4099.2|4093.2|4099.7|4093.7|4099.7|4093.7|4099|4093|1
1722903270000|2024-08-06 00:14:30|4099|4093|4098.7|4092.7|4099|4093|4098|4092|1
1722903280000|2024-08-06 00:14:40|4098.3|4092.3|4098|4092|4098.3|4092.3|4098|4092|2
1722903290000|2024-08-06 00:14:50|4098.3|4092.3|4097.5|4091.5|4098.3|4092.3|4097.5|4091.5|0
1722903300000|2024-08-06 00:15:00|4097|4091|4098|4092|4098|4092|4096.8|4090.8|1
1722903310000|2024-08-06 00:15:10|4097.8|4091.8|4098|4092|4098|4092|4097.8|4091.8|0
1722903320000|2024-08-06 00:15:20|4098.3|4092.3|4098|4092|4098.3|4092.3|4098|4092|0
1722903340000|2024-08-06 00:15:40|4098.3|4092.3|4098|4092|4098.3|4092.3|4098|4092|0
1722903350000|2024-08-06 00:15:50|4098.3|4092.3|4098.1|4092.1|4098.6|4092.6|4098.1|4092.1|2
1722903360000|2024-08-06 00:16:00|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1722903380000|2024-08-06 00:16:20|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|1
1722903430000|2024-08-06 00:17:10|4098.8|4092.8|4099.3|4093.3|4099.3|4093.3|4098.3|4092.3|15
1722903440000|2024-08-06 00:17:20|4098.9|4092.9|4098.8|4092.8|4098.9|4092.9|4098.1|4092.1|0
1722903450000|2024-08-06 00:17:30|4098.4|4092.4|4098.3|4092.3|4098.6|4092.6|4098.3|4092.3|0
1722903470000|2024-08-06 00:17:50|4098.1|4092.1|4097.6|4091.6|4098.1|4092.1|4097.6|4091.6|0
1722903480000|2024-08-06 00:18:00|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1722903510000|2024-08-06 00:18:30|4098.6|4092.6|4098.6|4092.6|4099.1|4093.1|4098.6|4092.6|1
1722903520000|2024-08-06 00:18:40|4098.3|4092.3|4098.6|4092.6|4098.6|4092.6|4098.3|4092.3|0
1722903530000|2024-08-06 00:18:50|4098.3|4092.3|4098.3|4092.3|4098.6|4092.6|4098.3|4092.3|0
1722903540000|2024-08-06 00:19:00|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|0
1722903550000|2024-08-06 00:19:10|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1722903560000|2024-08-06 00:19:20|4098.6|4092.6|4098.3|4092.3|4098.6|4092.6|4098.3|4092.3|0
1722903570000|2024-08-06 00:19:30|4098.1|4092.1|4096.8|4090.8|4098.1|4092.1|4096.8|4090.8|2
1722903580000|2024-08-06 00:19:40|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|0
1722903600000|2024-08-06 00:20:00|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4
1722903610000|2024-08-06 00:20:10|4097.3|4091.3|4099|4093|4099|4093|4097.3|4091.3|26
1722903620000|2024-08-06 00:20:20|4099.3|4093.3|4099.5|4093.5|4099.5|4093.5|4099.3|4093.3|1
1722903630000|2024-08-06 00:20:30|4099|4093|4099|4093|4099|4093|4099|4093|0
1722903640000|2024-08-06 00:20:40|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1722903650000|2024-08-06 00:20:50|4098.8|4092.8|4098.4|4092.4|4098.8|4092.8|4098.4|4092.4|0
1722903670000|2024-08-06 00:21:10|4098.8|4092.8|4098.3|4092.3|4098.8|4092.8|4097.9|4091.9|0
1722903680000|2024-08-06 00:21:20|4097.9|4091.9|4098.3|4092.3|4098.4|4092.4|4097.9|4091.9|0
1722903690000|2024-08-06 00:21:30|4098.8|4092.8|4099.3|4093.3|4099.3|4093.3|4098.8|4092.8|0
1722903700000|2024-08-06 00:21:40|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|0
1722903710000|2024-08-06 00:21:50|4099.3|4093.3|4099.4|4093.4|4099.4|4093.4|4099.3|4093.3|5
1722903720000|2024-08-06 00:22:00|4101.9|4095.9|4101.9|4095.9|4102.9|4096.9|4101.9|4095.9|7
1722903730000|2024-08-06 00:22:10|4100.9|4094.9|4100.9|4094.9|4101.8|4095.8|4100.9|4094.9|0
1722903750000|2024-08-06 00:22:30|4101.6|4095.6|4101.9|4095.9|4102.3|4096.3|4101.6|4095.6|0
1722903760000|2024-08-06 00:22:40|4102.3|4096.3|4101.9|4095.9|4102.9|4096.9|4101.9|4095.9|0
1722903770000|2024-08-06 00:22:50|4102.4|4096.4|4103.3|4097.3|4103.3|4097.3|4102.4|4096.4|0
1722903780000|2024-08-06 00:23:00|4103.6|4097.6|4103.9|4097.9|4103.9|4097.9|4103.6|4097.6|0
1722903790000|2024-08-06 00:23:10|4103.6|4097.6|4102.9|4096.9|4103.9|4097.9|4102.9|4096.9|0
1722903810000|2024-08-06 00:23:30|4102.4|4096.4|4101.9|4095.9|4102.4|4096.4|4101.9|4095.9|0
1722903830000|2024-08-06 00:23:50|4102.3|4096.3|4101.9|4095.9|4102.3|4096.3|4101.4|4095.4|0
1722903840000|2024-08-06 00:24:00|4101.4|4095.4|4101.9|4095.9|4101.9|4095.9|4101.4|4095.4|0
1722903850000|2024-08-06 00:24:10|4102.3|4096.3|4102.4|4096.4|4102.4|4096.4|4102.3|4096.3|0
1722903860000|2024-08-06 00:24:20|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|1
1722903880000|2024-08-06 00:24:40|4101.6|4095.6|4101.9|4095.9|4101.9|4095.9|4101.6|4095.6|1
1722903890000|2024-08-06 00:24:50|4102.4|4096.4|4102.6|4096.6|4102.6|4096.6|4102.4|4096.4|1
1722903900000|2024-08-06 00:25:00|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|0
1722903910000|2024-08-06 00:25:10|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1722903950000|2024-08-06 00:25:50|4102.2|4096.2|4102.6|4096.6|4102.6|4096.6|4102.2|4096.2|1
1722903980000|2024-08-06 00:26:20|4102.1|4096.1|4101.6|4095.6|4102.1|4096.1|4101.6|4095.6|1
1722903990000|2024-08-06 00:26:30|4101.2|4095.2|4100.7|4094.7|4101.2|4095.2|4100.7|4094.7|0
1722904000000|2024-08-06 00:26:40|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|1
1722904010000|2024-08-06 00:26:50|4101.2|4095.2|4099.9|4093.9|4101.4|4095.4|4099.6|4093.6|0
1722904020000|2024-08-06 00:27:00|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.4|4093.4|0
1722904050000|2024-08-06 00:27:30|4099.1|4093.1|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|1
1722904060000|2024-08-06 00:27:40|4099.9|4093.9|4099.6|4093.6|4099.9|4093.9|4099.6|4093.6|0
1722904080000|2024-08-06 00:28:00|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|0
1722904090000|2024-08-06 00:28:10|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1722904100000|2024-08-06 00:28:20|4099.9|4093.9|4100.4|4094.4|4100.4|4094.4|4099.9|4093.9|0
1722904110000|2024-08-06 00:28:30|4100.1|4094.1|4099.9|4093.9|4100.1|4094.1|4099.9|4093.9|0
1722904120000|2024-08-06 00:28:40|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1722904140000|2024-08-06 00:29:00|4099.9|4093.9|4099.6|4093.6|4099.9|4093.9|4099.6|4093.6|0
1722904150000|2024-08-06 00:29:10|4099.2|4093.2|4099.1|4093.1|4099.2|4093.2|4099.1|4093.1|0
1722904190000|2024-08-06 00:29:50|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|1
1722904210000|2024-08-06 00:30:10|4099.6|4093.6|4099.4|4093.4|4099.6|4093.6|4099.1|4093.1|0
1722904220000|2024-08-06 00:30:20|4099.1|4093.1|4099.1|4093.1|4099.4|4093.4|4099.1|4093.1|0
1722904240000|2024-08-06 00:30:40|4099.9|4093.9|4100.8|4094.8|4101.6|4095.6|4099.9|4093.9|1
1722904260000|2024-08-06 00:31:00|4101.5|4095.5|4101.9|4095.9|4102.1|4096.1|4101.5|4095.5|0
1722904310000|2024-08-06 00:31:50|4101.6|4095.6|4099.4|4093.4|4101.6|4095.6|4099.4|4093.4|0
1722904320000|2024-08-06 00:32:00|4099.1|4093.1|4099.4|4093.4|4099.4|4093.4|4099.1|4093.1|0
1722904350000|2024-08-06 00:32:30|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.4|4093.4|0
1722904360000|2024-08-06 00:32:40|4099.4|4093.4|4099.3|4093.3|4099.8|4093.8|4098.8|4092.8|1
1722904370000|2024-08-06 00:32:50|4099.8|4093.8|4097.9|4091.9|4099.8|4093.8|4097.9|4091.9|2
1722904380000|2024-08-06 00:33:00|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1722904390000|2024-08-06 00:33:10|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|0
1722904410000|2024-08-06 00:33:30|4096.5|4090.5|4096.5|4090.5|4096.8|4090.8|4096.5|4090.5|2
1722904440000|2024-08-06 00:34:00|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|4096.5|4090.5|1
1722904450000|2024-08-06 00:34:10|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1722904470000|2024-08-06 00:34:30|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|4096.5|4090.5|0
1722904490000|2024-08-06 00:34:50|4097.3|4091.3|4098.5|4092.5|4098.7|4092.7|4097.3|4091.3|0
1722904500000|2024-08-06 00:35:00|4098.6|4092.6|4099.3|4093.3|4099.3|4093.3|4098.6|4092.6|1
1722904510000|2024-08-06 00:35:10|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1722904540000|2024-08-06 00:35:40|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1722904550000|2024-08-06 00:35:50|4100.3|4094.3|4100.5|4094.5|4100.6|4094.6|4100.3|4094.3|0
1722904560000|2024-08-06 00:36:00|4100.1|4094.1|4100.1|4094.1|4100.5|4094.5|4099.8|4093.8|0
1722904570000|2024-08-06 00:36:10|4100.5|4094.5|4100.3|4094.3|4100.6|4094.6|4100.3|4094.3|0
1722904580000|2024-08-06 00:36:20|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1722904590000|2024-08-06 00:36:30|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|0
1722904600000|2024-08-06 00:36:40|4099.8|4093.8|4099.8|4093.8|4100.3|4094.3|4099.8|4093.8|0
1722904610000|2024-08-06 00:36:50|4100.1|4094.1|4098.8|4092.8|4100.1|4094.1|4098.8|4092.8|0
1722904620000|2024-08-06 00:37:00|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|1
1722904630000|2024-08-06 00:37:10|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1722904650000|2024-08-06 00:37:30|4100.6|4094.6|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|0
1722904700000|2024-08-06 00:38:20|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1722904750000|2024-08-06 00:39:10|4100.3|4094.3|4097.6|4091.6|4100.3|4094.3|4097.6|4091.6|1
1722904770000|2024-08-06 00:39:30|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|1
1722904780000|2024-08-06 00:39:40|4098.6|4092.6|4097.6|4091.6|4098.6|4092.6|4097.5|4091.5|0
1722904790000|2024-08-06 00:39:50|4098|4092|4097.6|4091.6|4098|4092|4097.6|4091.6|0
1722904800000|2024-08-06 00:40:00|4098|4092|4097.6|4091.6|4098|4092|4097.6|4091.6|0
1722904840000|2024-08-06 00:40:40|4096.6|4090.6|4097|4091|4097|4091|4096.6|4090.6|0
1722904850000|2024-08-06 00:40:50|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1722904870000|2024-08-06 00:41:10|4097.3|4091.3|4097.8|4091.8|4097.8|4091.8|4097.3|4091.3|1
1722904890000|2024-08-06 00:41:30|4098|4092|4098|4092|4098|4092|4098|4092|0
1722904900000|2024-08-06 00:41:40|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|0
1722904920000|2024-08-06 00:42:00|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|1
1722904930000|2024-08-06 00:42:10|4096.6|4090.6|4094.8|4088.8|4096.6|4090.6|4094.8|4088.8|0
1722904940000|2024-08-06 00:42:20|4094.9|4088.9|4095.3|4089.3|4095.3|4089.3|4094.9|4088.9|0
1722904950000|2024-08-06 00:42:30|4093.8|4087.8|4093.6|4087.6|4093.8|4087.8|4093.6|4087.6|1
1722904990000|2024-08-06 00:43:10|4094.1|4088.1|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|0
1722905000000|2024-08-06 00:43:20|4093.9|4087.9|4093.6|4087.6|4094.1|4088.1|4093.6|4087.6|1
1722905040000|2024-08-06 00:44:00|4093.8|4087.8|4092.9|4086.9|4094.3|4088.3|4092.9|4086.9|6
1722905090000|2024-08-06 00:44:50|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|1
1722905100000|2024-08-06 00:45:00|4093.8|4087.8|4094.4|4088.4|4094.4|4088.4|4093.8|4087.8|0
1722905110000|2024-08-06 00:45:10|4095.4|4089.4|4096.6|4090.6|4096.9|4090.9|4095.4|4089.4|1
1722905120000|2024-08-06 00:45:20|4096.4|4090.4|4096.3|4090.3|4096.4|4090.4|4095.9|4089.9|0
1722905130000|2024-08-06 00:45:30|4096.4|4090.4|4096.6|4090.6|4096.6|4090.6|4096.4|4090.4|0
1722905150000|2024-08-06 00:45:50|4097.3|4091.3|4097.6|4091.6|4097.6|4091.6|4097.3|4091.3|0
1722905160000|2024-08-06 00:46:00|4097.3|4091.3|4096.6|4090.6|4097.3|4091.3|4096.6|4090.6|0
1722905200000|2024-08-06 00:46:40|4097.1|4091.1|4097.2|4091.2|4097.2|4091.2|4096.9|4090.9|0
1722905210000|2024-08-06 00:46:50|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|0
1722905220000|2024-08-06 00:47:00|4096.6|4090.6|4096.2|4090.2|4096.6|4090.6|4096.2|4090.2|0
1722905230000|2024-08-06 00:47:10|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1722905240000|2024-08-06 00:47:20|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1722905260000|2024-08-06 00:47:40|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1722905300000|2024-08-06 00:48:20|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|1
1722905310000|2024-08-06 00:48:30|4097.2|4091.2|4096.6|4090.6|4097.2|4091.2|4096.6|4090.6|0
1722905350000|2024-08-06 00:49:10|4096.9|4090.9|4097.2|4091.2|4097.2|4091.2|4096.9|4090.9|0
1722905380000|2024-08-06 00:49:40|4098.6|4092.6|4098.2|4092.2|4098.6|4092.6|4097.7|4091.7|1
1722905390000|2024-08-06 00:49:50|4098.6|4092.6|4097.9|4091.9|4098.6|4092.6|4097.9|4091.9|3
1722905400000|2024-08-06 00:50:00|4097.7|4091.7|4098.6|4092.6|4098.6|4092.6|4097.7|4091.7|0
1722905410000|2024-08-06 00:50:10|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|0
1722905420000|2024-08-06 00:50:20|4098.4|4092.4|4098.2|4092.2|4098.4|4092.4|4098.2|4092.2|0
1722905430000|2024-08-06 00:50:30|4097.7|4091.7|4097.6|4091.6|4097.7|4091.7|4097.6|4091.6|0
1722905460000|2024-08-06 00:51:00|4098.3|4092.3|4097.9|4091.9|4098.6|4092.6|4097.9|4091.9|1
1722905540000|2024-08-06 00:52:20|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|0
1722905550000|2024-08-06 00:52:30|4098.4|4092.4|4099.6|4093.6|4099.6|4093.6|4097.9|4091.9|0
1722905560000|2024-08-06 00:52:40|4098.9|4092.9|4098.6|4092.6|4098.9|4092.9|4098.6|4092.6|1
1722905590000|2024-08-06 00:53:10|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|0
1722905600000|2024-08-06 00:53:20|4098.3|4092.3|4099.3|4093.3|4099.3|4093.3|4098.3|4092.3|1
1722905620000|2024-08-06 00:53:40|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1722905670000|2024-08-06 00:54:30|4099.6|4093.6|4099.9|4093.9|4099.9|4093.9|4099.6|4093.6|0
1722905680000|2024-08-06 00:54:40|4099.7|4093.7|4099.6|4093.6|4099.7|4093.7|4099.1|4093.1|0
1722905690000|2024-08-06 00:54:50|4099.9|4093.9|4099.6|4093.6|4099.9|4093.9|4099.6|4093.6|0
1722905730000|2024-08-06 00:55:30|4099.9|4093.9|4100.1|4094.1|4100.6|4094.6|4099.9|4093.9|0
1722905740000|2024-08-06 00:55:40|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1722905750000|2024-08-06 00:55:50|4099.9|4093.9|4099.6|4093.6|4099.9|4093.9|4099.6|4093.6|0
1722905760000|2024-08-06 00:56:00|4099.9|4093.9|4100.4|4094.4|4100.4|4094.4|4099.9|4093.9|2
1722905770000|2024-08-06 00:56:10|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|0
1722905780000|2024-08-06 00:56:20|4099.9|4093.9|4099.6|4093.6|4099.9|4093.9|4099.6|4093.6|1
1722905790000|2024-08-06 00:56:30|4099.1|4093.1|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|0
1722905820000|2024-08-06 00:57:00|4099.2|4093.2|4100.3|4094.3|4100.6|4094.6|4099.2|4093.2|1
1722905830000|2024-08-06 00:57:10|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1722905840000|2024-08-06 00:57:20|4099.4|4093.4|4099.6|4093.6|4099.6|4093.6|4099.4|4093.4|0
1722905880000|2024-08-06 00:58:00|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|0
1722905890000|2024-08-06 00:58:10|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|0
1722905900000|2024-08-06 00:58:20|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|0
1722905910000|2024-08-06 00:58:30|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|0
1722905940000|2024-08-06 00:59:00|4097.2|4091.2|4097.6|4091.6|4097.6|4091.6|4097.2|4091.2|0
1722905960000|2024-08-06 00:59:20|4098.1|4092.1|4097.6|4091.6|4098.1|4092.1|4097.6|4091.6|0
1722905980000|2024-08-06 00:59:40|4097.9|4091.9|4098.6|4092.6|4098.6|4092.6|4097.9|4091.9|0
1722905990000|2024-08-06 00:59:50|4098.9|4092.9|4099.2|4093.2|4099.2|4093.2|4098.9|4092.9|0
1722906000000|2024-08-06 01:00:00|4099.1|4093.1|4098.4|4092.4|4099.9|4093.9|4097.7|4091.7|0
1722906010000|2024-08-06 01:00:10|4097.6|4091.6|4097.2|4091.2|4097.6|4091.6|4095.9|4089.9|0
1722906020000|2024-08-06 01:00:20|4097.6|4091.6|4095.9|4089.9|4097.7|4091.7|4095.5|4089.5|0
1722906030000|2024-08-06 01:00:30|4096.2|4090.2|4095.9|4089.9|4096.2|4090.2|4095.9|4089.9|1
1722906040000|2024-08-06 01:00:40|4096.2|4090.2|4095.9|4089.9|4096.2|4090.2|4095.9|4089.9|0
1722906050000|2024-08-06 01:00:50|4095.7|4089.7|4095.9|4089.9|4095.9|4089.9|4095.7|4089.7|0
1722906060000|2024-08-06 01:01:00|4096.7|4090.7|4096.9|4090.9|4096.9|4090.9|4096.2|4090.2|0
1722906070000|2024-08-06 01:01:10|4096.7|4090.7|4097.7|4091.7|4097.7|4091.7|4096.7|4090.7|0
1722906080000|2024-08-06 01:01:20|4097|4091|4097.7|4091.7|4097.7|4091.7|4097|4091|0
1722906090000|2024-08-06 01:01:30|4097.4|4091.4|4096.9|4090.9|4097.4|4091.4|4096.9|4090.9|0
1722906100000|2024-08-06 01:01:40|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1722906110000|2024-08-06 01:01:50|4096.9|4090.9|4096.9|4090.9|4097|4091|4096.5|4090.5|0
1722906120000|2024-08-06 01:02:00|4096.5|4090.5|4096.5|4090.5|4096.9|4090.9|4096.2|4090.2|0
1722906130000|2024-08-06 01:02:10|4096|4090|4096.9|4090.9|4096.9|4090.9|4096|4090|0
1722906140000|2024-08-06 01:02:20|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1722906150000|2024-08-06 01:02:30|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4096.4|4090.4|0
1722906160000|2024-08-06 01:02:40|4097.7|4091.7|4097.2|4091.2|4097.7|4091.7|4097.2|4091.2|1
1722906170000|2024-08-06 01:02:50|4097.6|4091.6|4100.7|4094.7|4100.9|4094.9|4097.2|4091.2|0
1722906180000|2024-08-06 01:03:00|4100.4|4094.4|4097.9|4091.9|4100.4|4094.4|4097.9|4091.9|1
1722906190000|2024-08-06 01:03:10|4098|4092|4098.7|4092.7|4098.7|4092.7|4098|4092|0
1722906200000|2024-08-06 01:03:20|4098.4|4092.4|4097.9|4091.9|4098.7|4092.7|4097.9|4091.9|0
1722906210000|2024-08-06 01:03:30|4097.4|4091.4|4097.7|4091.7|4097.7|4091.7|4097.4|4091.4|0
1722906220000|2024-08-06 01:03:40|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|0
1722906240000|2024-08-06 01:04:00|4098.6|4092.6|4098.4|4092.4|4098.7|4092.7|4098|4092|0
1722906250000|2024-08-06 01:04:10|4098|4092|4097.5|4091.5|4098|4092|4097.5|4091.5|0
1722906260000|2024-08-06 01:04:20|4097.9|4091.9|4097.5|4091.5|4097.9|4091.9|4097.5|4091.5|0
1722906270000|2024-08-06 01:04:30|4097|4091|4098.7|4092.7|4098.7|4092.7|4097|4091|1
1722906280000|2024-08-06 01:04:40|4099.1|4093.1|4098.6|4092.6|4099.1|4093.1|4098.1|4092.1|0
1722906290000|2024-08-06 01:04:50|4098.1|4092.1|4098.6|4092.6|4098.6|4092.6|4098.1|4092.1|0
1722906300000|2024-08-06 01:05:00|4098.1|4092.1|4098.2|4092.2|4098.2|4092.2|4098.1|4092.1|0
1722906310000|2024-08-06 01:05:10|4098.6|4092.6|4098.2|4092.2|4098.6|4092.6|4098.2|4092.2|0
1722906340000|2024-08-06 01:05:40|4098.6|4092.6|4098.7|4092.7|4098.7|4092.7|4098.4|4092.4|0
1722906350000|2024-08-06 01:05:50|4098.4|4092.4|4098.7|4092.7|4098.7|4092.7|4098.4|4092.4|0
1722906360000|2024-08-06 01:06:00|4099.1|4093.1|4098.9|4092.9|4100.9|4094.9|4098.7|4092.7|0
1722906370000|2024-08-06 01:06:10|4098.7|4092.7|4098.2|4092.2|4098.9|4092.9|4098.2|4092.2|0
1722906380000|2024-08-06 01:06:20|4098.6|4092.6|4098.4|4092.4|4099.2|4093.2|4098.4|4092.4|0
1722906390000|2024-08-06 01:06:30|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.4|4092.4|0
1722906400000|2024-08-06 01:06:40|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4098.4|4092.4|0
1722906410000|2024-08-06 01:06:50|4099.6|4093.6|4098.9|4092.9|4099.6|4093.6|4098.9|4092.9|0
1722906420000|2024-08-06 01:07:00|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4098.9|4092.9|0
1722906430000|2024-08-06 01:07:10|4098.9|4092.9|4096.7|4090.7|4098.9|4092.9|4096.4|4090.4|9
1722906440000|2024-08-06 01:07:20|4096.1|4090.1|4093.7|4087.7|4096.1|4090.1|4092.7|4086.7|2
1722906450000|2024-08-06 01:07:30|4093.2|4087.2|4092.9|4086.9|4093.2|4087.2|4092.9|4086.9|0
1722906460000|2024-08-06 01:07:40|4090.7|4084.7|4090.9|4084.9|4090.9|4084.9|4090.7|4084.7|1
1722906470000|2024-08-06 01:07:50|4091.2|4085.2|4090.9|4084.9|4091.2|4085.2|4090.9|4084.9|0
1722906480000|2024-08-06 01:08:00|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1722906500000|2024-08-06 01:08:20|4091.6|4085.6|4092.2|4086.2|4092.2|4086.2|4091.6|4085.6|0
1722906510000|2024-08-06 01:08:30|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|0
1722906520000|2024-08-06 01:08:40|4092.7|4086.7|4091.7|4085.7|4092.7|4086.7|4091.6|4085.6|0
1722906540000|2024-08-06 01:09:00|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|0
1722906550000|2024-08-06 01:09:10|4091.7|4085.7|4091.6|4085.6|4091.7|4085.7|4091.6|4085.6|1
1722906560000|2024-08-06 01:09:20|||||||||1
1722906590000|2024-08-06 01:09:50|4091.9|4085.9|4091.6|4085.6|4092.1|4086.1|4091.6|4085.6|0
1722906620000|2024-08-06 01:10:20|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1722906630000|2024-08-06 01:10:30|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|0
1722906640000|2024-08-06 01:10:40|4089.9|4083.9|4089|4083|4089.9|4083.9|4089|4083|0
1722906650000|2024-08-06 01:10:50|4089.6|4083.6|4088.9|4082.9|4089.6|4083.6|4087.4|4081.4|4
1722906660000|2024-08-06 01:11:00|4089.2|4083.2|4089.7|4083.7|4090.4|4084.4|4089.2|4083.2|0
1722906670000|2024-08-06 01:11:10|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|0
1722906680000|2024-08-06 01:11:20|4089.2|4083.2|4088.9|4082.9|4089.2|4083.2|4088.9|4082.9|0
1722906720000|2024-08-06 01:12:00|4088.2|4082.2|4088.7|4082.7|4088.7|4082.7|4087.9|4081.9|0
1722906730000|2024-08-06 01:12:10|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|0
1722906740000|2024-08-06 01:12:20|4089.2|4083.2|4089.7|4083.7|4089.7|4083.7|4089.2|4083.2|1
1722906780000|2024-08-06 01:13:00|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|0
1722906790000|2024-08-06 01:13:10|4090.5|4084.5|4089.8|4083.8|4090.5|4084.5|4089.8|4083.8|0
1722906810000|2024-08-06 01:13:30|4089.3|4083.3|4086.7|4080.7|4089.3|4083.3|4086.7|4080.7|0
1722906820000|2024-08-06 01:13:40|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|1
1722906830000|2024-08-06 01:13:50|4087.2|4081.2|4087.7|4081.7|4088.2|4082.2|4087.2|4081.2|0
1722906850000|2024-08-06 01:14:10|4087.2|4081.2|4086.8|4080.8|4087.5|4081.5|4086.5|4080.5|0
1722906860000|2024-08-06 01:14:20|4086.7|4080.7|4085.8|4079.8|4086.7|4080.7|4085.8|4079.8|0
1722906870000|2024-08-06 01:14:30|4086.2|4080.2|4085.8|4079.8|4086.2|4080.2|4085.8|4079.8|0
1722906880000|2024-08-06 01:14:40|4086.5|4080.5|4086.2|4080.2|4086.5|4080.5|4086.2|4080.2|1
1722906890000|2024-08-06 01:14:50|4086.5|4080.5|4086.2|4080.2|4086.5|4080.5|4086.2|4080.2|0
1722906900000|2024-08-06 01:15:00|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1722906910000|2024-08-06 01:15:10|4087|4081|4087.5|4081.5|4087.5|4081.5|4087|4081|0
1722906920000|2024-08-06 01:15:20|4087.9|4081.9|4088.5|4082.5|4088.5|4082.5|4087.9|4081.9|0
1722906930000|2024-08-06 01:15:30|4088|4082|4089|4083|4089|4083|4088|4082|0
1722906940000|2024-08-06 01:15:40|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|1
1722906960000|2024-08-06 01:16:00|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.2|4081.2|2
1722906970000|2024-08-06 01:16:10|4087.2|4081.2|4087.2|4081.2|4087.5|4081.5|4086.5|4080.5|0
1722906980000|2024-08-06 01:16:20|4087.5|4081.5|4087.7|4081.7|4087.7|4081.7|4087.5|4081.5|0
1722907000000|2024-08-06 01:16:40|4087.3|4081.3|4089|4083|4089|4083|4087.3|4081.3|1
1722907010000|2024-08-06 01:16:50|4089.5|4083.5|4092.2|4086.2|4092.2|4086.2|4089.5|4083.5|6
1722907020000|2024-08-06 01:17:00|4092.6|4086.6|4093.2|4087.2|4093.2|4087.2|4092.6|4086.6|0
1722907030000|2024-08-06 01:17:10|4092.5|4086.5|4092.4|4086.4|4092.5|4086.5|4092.4|4086.4|0
1722907060000|2024-08-06 01:17:40|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1722907070000|2024-08-06 01:17:50|4092.9|4086.9|4092.5|4086.5|4092.9|4086.9|4092.5|4086.5|0
1722907080000|2024-08-06 01:18:00|4092.4|4086.4|4092.5|4086.5|4092.5|4086.5|4091.7|4085.7|0
1722907100000|2024-08-06 01:18:20|4092.2|4086.2|4092.5|4086.5|4092.5|4086.5|4092.2|4086.2|0
1722907130000|2024-08-06 01:18:50|4091.7|4085.7|4091.4|4085.4|4091.7|4085.7|4091.4|4085.4|1
1722907140000|2024-08-06 01:19:00|4091.2|4085.2|4091.1|4085.1|4091.2|4085.2|4090.4|4084.4|3
1722907150000|2024-08-06 01:19:10|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4090.9|4084.9|0
1722907160000|2024-08-06 01:19:20|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|0
1722907170000|2024-08-06 01:19:30|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1722907200000|2024-08-06 01:20:00|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1722907210000|2024-08-06 01:20:10|4090.2|4084.2|4089.5|4083.5|4090.2|4084.2|4089.2|4083.2|0
1722907220000|2024-08-06 01:20:20|4089.2|4083.2|4088.5|4082.5|4089.2|4083.2|4088.5|4082.5|1
1722907230000|2024-08-06 01:20:30|4088.2|4082.2|4088.5|4082.5|4088.5|4082.5|4088.2|4082.2|0
1722907240000|2024-08-06 01:20:40|4088.2|4082.2|4088.2|4082.2|4088.5|4082.5|4088.2|4082.2|0
1722907260000|2024-08-06 01:21:00|4087.8|4081.8|4087.7|4081.7|4088.5|4082.5|4087.7|4081.7|1
1722907270000|2024-08-06 01:21:10|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|0
1722907290000|2024-08-06 01:21:30|4087.2|4081.2|4087|4081|4087.2|4081.2|4087|4081|0
1722907310000|2024-08-06 01:21:50|4087.2|4081.2|4087.5|4081.5|4087.5|4081.5|4087.2|4081.2|0
1722907330000|2024-08-06 01:22:10|4086.8|4080.8|4085.8|4079.8|4086.8|4080.8|4085.8|4079.8|6
1722907340000|2024-08-06 01:22:20|4087|4081|4087|4081|4087|4081|4087|4081|1
1722907350000|2024-08-06 01:22:30|4086.7|4080.7|4086.8|4080.8|4087.5|4081.5|4086.5|4080.5|1
1722907360000|2024-08-06 01:22:40|4087.5|4081.5|4086.5|4080.5|4087.5|4081.5|4086.5|4080.5|0
1722907380000|2024-08-06 01:23:00|4087.2|4081.2|4086.5|4080.5|4087.2|4081.2|4086.5|4080.5|0
1722907400000|2024-08-06 01:23:20|4086.7|4080.7|4086.5|4080.5|4086.7|4080.7|4086.5|4080.5|0
1722907410000|2024-08-06 01:23:30|||||||||1
1722907420000|2024-08-06 01:23:40|4087|4081|4086.5|4080.5|4087|4081|4086.5|4080.5|0
1722907430000|2024-08-06 01:23:50|4086.7|4080.7|4087.2|4081.2|4087.2|4081.2|4086.7|4080.7|0
1722907450000|2024-08-06 01:24:10|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|0
1722907470000|2024-08-06 01:24:30|4086.3|4080.3|4086.3|4080.3|4086.7|4080.7|4086.3|4080.3|0
1722907480000|2024-08-06 01:24:40|4086.7|4080.7|4086.3|4080.3|4086.7|4080.7|4086.3|4080.3|0
1722907510000|2024-08-06 01:25:10|4085.5|4079.5|4085.3|4079.3|4085.5|4079.5|4085.3|4079.3|0
1722907530000|2024-08-06 01:25:30|4085|4079|4085|4079|4085|4079|4085|4079|0
1722907540000|2024-08-06 01:25:40|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|0
1722907550000|2024-08-06 01:25:50|4085.5|4079.5|4085.7|4079.7|4085.7|4079.7|4085.3|4079.3|2
1722907560000|2024-08-06 01:26:00|4085.8|4079.8|4086.2|4080.2|4086.3|4080.3|4085.8|4079.8|0
1722907570000|2024-08-06 01:26:10|4085.8|4079.8|4086.2|4080.2|4086.2|4080.2|4085.8|4079.8|0
1722907590000|2024-08-06 01:26:30|4086.3|4080.3|4085.3|4079.3|4086.3|4080.3|4085.3|4079.3|0
1722907600000|2024-08-06 01:26:40|4085.7|4079.7|4086|4080|4086|4080|4085.3|4079.3|0
1722907610000|2024-08-06 01:26:50|4085.7|4079.7|4085.8|4079.8|4085.8|4079.8|4085.7|4079.7|0
1722907620000|2024-08-06 01:27:00|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4085.8|4079.8|0
1722907630000|2024-08-06 01:27:10|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1722907660000|2024-08-06 01:27:40|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|0
1722907700000|2024-08-06 01:28:20|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1722907710000|2024-08-06 01:28:30|4087|4081|4087|4081|4087|4081|4086.7|4080.7|1
1722907720000|2024-08-06 01:28:40|4086.7|4080.7|4087.2|4081.2|4087.2|4081.2|4086.7|4080.7|0
1722907730000|2024-08-06 01:28:50|4086.8|4080.8|4087.2|4081.2|4087.2|4081.2|4086.8|4080.8|0
1722907740000|2024-08-06 01:29:00|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1722907750000|2024-08-06 01:29:10|4087.2|4081.2|4086.8|4080.8|4087.3|4081.3|4086.8|4080.8|4
1722907760000|2024-08-06 01:29:20|4086.1|4080.1|4085.8|4079.8|4086.2|4080.2|4085.8|4079.8|0
1722907770000|2024-08-06 01:29:30|4085.3|4079.3|4085.5|4079.5|4085.5|4079.5|4085|4079|0
1722907790000|2024-08-06 01:29:50|4085.1|4079.1|4085.1|4079.1|4085.5|4079.5|4085.1|4079.1|0
1722907800000|2024-08-06 01:30:00|4085.5|4079.5|4085.1|4079.1|4086.3|4080.3|4085.1|4079.1|2
1722907810000|2024-08-06 01:30:10|4085.5|4079.5|4085.1|4079.1|4085.5|4079.5|4085.1|4079.1|1
1722907820000|2024-08-06 01:30:20|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.1|4079.1|0
1722907830000|2024-08-06 01:30:30|4085.1|4079.1|4086.3|4080.3|4086.3|4080.3|4085.1|4079.1|0
1722907840000|2024-08-06 01:30:40|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1722907850000|2024-08-06 01:30:50|4086.1|4080.1|4084.6|4078.6|4086.1|4080.1|4084.6|4078.6|1
1722907860000|2024-08-06 01:31:00|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4083.5|4077.5|0
1722907870000|2024-08-06 01:31:10|4084|4078|4083.5|4077.5|4084|4078|4083.5|4077.5|0
1722907880000|2024-08-06 01:31:20|4083.8|4077.8|4084.5|4078.5|4084.5|4078.5|4083.8|4077.8|0
1722907920000|2024-08-06 01:32:00|4085|4079|4084.5|4078.5|4085|4079|4084.5|4078.5|1
1722907930000|2024-08-06 01:32:10|4084.8|4078.8|4084.5|4078.5|4084.8|4078.8|4084.5|4078.5|0
1722907940000|2024-08-06 01:32:20|4084|4078|4083.1|4077.1|4084|4078|4083.1|4077.1|0
1722907950000|2024-08-06 01:32:30|4083|4077|4083|4077|4083.3|4077.3|4083|4077|0
1722907960000|2024-08-06 01:32:40|4083.3|4077.3|4083|4077|4083.3|4077.3|4083|4077|0
1722907970000|2024-08-06 01:32:50|4082.6|4076.6|4082.3|4076.3|4082.6|4076.6|4082|4076|0
1722907980000|2024-08-06 01:33:00|4082.7|4076.7|4082.8|4076.8|4082.8|4076.8|4082.7|4076.7|1
1722908000000|2024-08-06 01:33:20|4083.2|4077.2|4082.1|4076.1|4084|4078|4082.1|4076.1|3
1722908030000|2024-08-06 01:33:50|4081.6|4075.6|4082.5|4076.5|4082.5|4076.5|4081.6|4075.6|1
1722908040000|2024-08-06 01:34:00|4082.8|4076.8|4082.8|4076.8|4083.2|4077.2|4082.5|4076.5|3
1722908050000|2024-08-06 01:34:10|4082.1|4076.1|4080.4|4074.4|4082.1|4076.1|4080.4|4074.4|20
1722908060000|2024-08-06 01:34:20|4080.1|4074.1|4080.4|4074.4|4080.4|4074.4|4079.9|4073.9|3
1722908070000|2024-08-06 01:34:30|4080.3|4074.3|4079.7|4073.7|4080.3|4074.3|4079.2|4073.2|4
1722908080000|2024-08-06 01:34:40|4077.6|4071.6|4078.4|4072.4|4078.6|4072.6|4077.6|4071.6|4
1722908090000|2024-08-06 01:34:50|4077.2|4071.2|4078.6|4072.6|4079.1|4073.1|4077.2|4071.2|4
1722908100000|2024-08-06 01:35:00|4078.7|4072.7|4077.7|4071.7|4078.7|4072.7|4077.7|4071.7|0
1722908110000|2024-08-06 01:35:10|4077.6|4071.6|4076.7|4070.7|4077.6|4071.6|4076.7|4070.7|1
1722908120000|2024-08-06 01:35:20|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|0
1722908130000|2024-08-06 01:35:30|4077.4|4071.4|4076.7|4070.7|4077.4|4071.4|4076.6|4070.6|1
1722908140000|2024-08-06 01:35:40|4077.1|4071.1|4076.6|4070.6|4077.1|4071.1|4076.2|4070.2|0
1722908150000|2024-08-06 01:35:50|4076.2|4070.2|4076.2|4070.2|4076.6|4070.6|4076.2|4070.2|0
1722908160000|2024-08-06 01:36:00|4075.7|4069.7|4075.7|4069.7|4076.2|4070.2|4075.6|4069.6|0
1722908170000|2024-08-06 01:36:10|4075.6|4069.6|4076.7|4070.7|4076.7|4070.7|4075.2|4069.2|1
1722908180000|2024-08-06 01:36:20|4077.1|4071.1|4077.7|4071.7|4077.7|4071.7|4077.1|4071.1|0
1722908190000|2024-08-06 01:36:30|4077.1|4071.1|4076.4|4070.4|4077.6|4071.6|4076.4|4070.4|1
1722908200000|2024-08-06 01:36:40|4076.1|4070.1|4076.1|4070.1|4076.4|4070.4|4076.1|4070.1|0
1722908210000|2024-08-06 01:36:50|4076.4|4070.4|4075.4|4069.4|4076.4|4070.4|4075.4|4069.4|0
1722908220000|2024-08-06 01:37:00|4075.8|4069.8|4075.4|4069.4|4075.8|4069.8|4075.4|4069.4|0
1722908230000|2024-08-06 01:37:10|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|0
1722908240000|2024-08-06 01:37:20|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|0
1722908250000|2024-08-06 01:37:30|4076.4|4070.4|4077.4|4071.4|4077.4|4071.4|4076.4|4070.4|1
1722908270000|2024-08-06 01:37:50|4078.3|4072.3|4078.4|4072.4|4078.4|4072.4|4078.3|4072.3|0
1722908280000|2024-08-06 01:38:00|4078.8|4072.8|4076.4|4070.4|4079.3|4073.3|4076.4|4070.4|0
1722908300000|2024-08-06 01:38:20|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|0
1722908310000|2024-08-06 01:38:30|4075.9|4069.9|4075.1|4069.1|4075.9|4069.9|4075.1|4069.1|0
1722908320000|2024-08-06 01:38:40|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|0
1722908330000|2024-08-06 01:38:50|4075.1|4069.1|4075.4|4069.4|4075.4|4069.4|4075.1|4069.1|1
1722908340000|2024-08-06 01:39:00|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4074.9|4068.9|0
1722908350000|2024-08-06 01:39:10|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|0
1722908370000|2024-08-06 01:39:30|4075.9|4069.9|4075.4|4069.4|4075.9|4069.9|4075.4|4069.4|0
1722908400000|2024-08-06 01:40:00|4075.1|4069.1|4075.4|4069.4|4075.4|4069.4|4075.1|4069.1|0
1722908410000|2024-08-06 01:40:10|4075.1|4069.1|4074.6|4068.6|4075.4|4069.4|4074.6|4068.6|1
1722908420000|2024-08-06 01:40:20|4075.3|4069.3|4075.4|4069.4|4075.4|4069.4|4075.3|4069.3|0
1722908440000|2024-08-06 01:40:40|4075.3|4069.3|4075.4|4069.4|4075.4|4069.4|4075.3|4069.3|0
1722908450000|2024-08-06 01:40:50|4075.3|4069.3|4075.4|4069.4|4075.4|4069.4|4074.9|4068.9|0
1722908460000|2024-08-06 01:41:00|4075.3|4069.3|4072.3|4066.3|4075.4|4069.4|4072.3|4066.3|1
1722908470000|2024-08-06 01:41:10|4071.9|4065.9|4072.1|4066.1|4072.1|4066.1|4071.9|4065.9|0
1722908480000|2024-08-06 01:41:20|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|1
1722908510000|2024-08-06 01:41:50|4071.9|4065.9|4071.9|4065.9|4072.2|4066.2|4071.9|4065.9|0
1722908520000|2024-08-06 01:42:00|4072.2|4066.2|4072.9|4066.9|4073.4|4067.4|4072.2|4066.2|0
1722908530000|2024-08-06 01:42:10|4073.2|4067.2|4072.4|4066.4|4073.2|4067.2|4072.4|4066.4|0
1722908550000|2024-08-06 01:42:30|4072.9|4066.9|4072.4|4066.4|4073.2|4067.2|4072.4|4066.4|0
1722908560000|2024-08-06 01:42:40|4073.2|4067.2|4073.6|4067.6|4074.6|4068.6|4073.2|4067.2|1
1722908570000|2024-08-06 01:42:50|4074.2|4068.2|4074.4|4068.4|4074.4|4068.4|4073.6|4067.6|0
1722908580000|2024-08-06 01:43:00|4074.9|4068.9|4075.4|4069.4|4075.4|4069.4|4074.1|4068.1|0
1722908590000|2024-08-06 01:43:10|4075.1|4069.1|4074.1|4068.1|4075.1|4069.1|4074.1|4068.1|0
1722908600000|2024-08-06 01:43:20|4073.6|4067.6|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|0
1722908610000|2024-08-06 01:43:30|4073.6|4067.6|4073.2|4067.2|4073.6|4067.6|4073.2|4067.2|0
1722908620000|2024-08-06 01:43:40|4073.5|4067.5|4073.5|4067.5|4073.9|4067.9|4073.5|4067.5|0
1722908630000|2024-08-06 01:43:50|4073.2|4067.2|4073.5|4067.5|4073.5|4067.5|4073.2|4067.2|0
1722908640000|2024-08-06 01:44:00|4073.2|4067.2|4073.5|4067.5|4073.5|4067.5|4073.2|4067.2|0
1722908650000|2024-08-06 01:44:10|4073.9|4067.9|4074|4068|4074|4068|4073.7|4067.7|0
1722908660000|2024-08-06 01:44:20|4073.7|4067.7|4074|4068|4074|4068|4073.7|4067.7|0
1722908680000|2024-08-06 01:44:40|4074.7|4068.7|4073.9|4067.9|4074.7|4068.7|4073.5|4067.5|1
1722908690000|2024-08-06 01:44:50|4074.4|4068.4|4074.4|4068.4|4074.5|4068.5|4074.4|4068.4|0
1722908700000|2024-08-06 01:45:00|4074|4068|4074.4|4068.4|4074.4|4068.4|4074|4068|0
1722908710000|2024-08-06 01:45:10|4074|4068|4073.5|4067.5|4074|4068|4073.2|4067.2|0
1722908720000|2024-08-06 01:45:20|4073.2|4067.2|4074|4068|4074|4068|4073.2|4067.2|0
1722908740000|2024-08-06 01:45:40|4073.7|4067.7|4074|4068|4074|4068|4073.7|4067.7|1
1722908750000|2024-08-06 01:45:50|4074.4|4068.4|4074|4068|4074.5|4068.5|4074|4068|0
1722908760000|2024-08-06 01:46:00|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1722908770000|2024-08-06 01:46:10|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.2|4067.2|0
1722908780000|2024-08-06 01:46:20|4074.4|4068.4|4075|4069|4075.4|4069.4|4074.4|4068.4|1
1722908790000|2024-08-06 01:46:30|4075.4|4069.4|4073.9|4067.9|4075.5|4069.5|4073.5|4067.5|2
1722908800000|2024-08-06 01:46:40|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1722908810000|2024-08-06 01:46:50|4071.4|4065.4|4070.4|4064.4|4071.4|4065.4|4070.4|4064.4|8
1722908820000|2024-08-06 01:47:00|4070.5|4064.5|4070.5|4064.5|4070.9|4064.9|4070.4|4064.4|7
1722908830000|2024-08-06 01:47:10|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|0
1722908840000|2024-08-06 01:47:20|4070|4064|4070.7|4064.7|4070.7|4064.7|4070|4064|2
1722908850000|2024-08-06 01:47:30|4070.4|4064.4|4070.2|4064.2|4070.7|4064.7|4070.2|4064.2|0
1722908860000|2024-08-06 01:47:40|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|17
1722908870000|2024-08-06 01:47:50|4070.9|4064.9|4071|4065|4071.4|4065.4|4070.9|4064.9|3
1722908880000|2024-08-06 01:48:00|4070.7|4064.7|4071|4065|4071|4065|4069.9|4063.9|2
1722908890000|2024-08-06 01:48:10|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070|4064|1
1722908900000|2024-08-06 01:48:20|4070.7|4064.7|4068.7|4062.7|4070.7|4064.7|4068.7|4062.7|25
1722908910000|2024-08-06 01:48:30|4069.2|4063.2|4068.7|4062.7|4069.2|4063.2|4068.7|4062.7|0
1722908920000|2024-08-06 01:48:40|4069.1|4063.1|4068.2|4062.2|4069.1|4063.1|4068.2|4062.2|0
1722908930000|2024-08-06 01:48:50|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1722908940000|2024-08-06 01:49:00|4068.9|4062.9|4068.1|4062.1|4068.9|4062.9|4068.1|4062.1|1
1722908950000|2024-08-06 01:49:10|4067.6|4061.6|4066.7|4060.7|4067.6|4061.6|4066.2|4060.2|5
1722908960000|2024-08-06 01:49:20|4066.9|4060.9|4066.4|4060.4|4066.9|4060.9|4066.4|4060.4|0
1722908970000|2024-08-06 01:49:30|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|6
1722908980000|2024-08-06 01:49:40|4065.4|4059.4|4065.9|4059.9|4066|4060|4065.4|4059.4|1
1722908990000|2024-08-06 01:49:50|4066|4060|4066|4060|4066|4060|4066|4060|0
1722909000000|2024-08-06 01:50:00|||||||||38
1722909010000|2024-08-06 01:50:10|4066.4|4060.4|4067|4061|4067|4061|4066.4|4060.4|0
1722909020000|2024-08-06 01:50:20|4066.9|4060.9|4067.5|4061.5|4067.5|4061.5|4066.9|4060.9|0
1722909030000|2024-08-06 01:50:30|4067|4061|4067|4061|4067|4061|4067|4061|0
1722909040000|2024-08-06 01:50:40|4067.5|4061.5|4067|4061|4067.5|4061.5|4067|4061|0
1722909050000|2024-08-06 01:50:50|4067.2|4061.2|4067.5|4061.5|4067.5|4061.5|4067.2|4061.2|0
1722909060000|2024-08-06 01:51:00|4067.7|4061.7|4068|4062|4068|4062|4067.5|4061.5|3
1722909070000|2024-08-06 01:51:10|4067.6|4061.6|4068|4062|4068|4062|4067|4061|8
1722909080000|2024-08-06 01:51:20|4067.8|4061.8|4067.8|4061.8|4068|4062|4067.8|4061.8|0
1722909090000|2024-08-06 01:51:30|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|0
1722909100000|2024-08-06 01:51:40|4067.3|4061.3|4067|4061|4067.3|4061.3|4066.5|4060.5|2
1722909110000|2024-08-06 01:51:50|4066.5|4060.5|4066.8|4060.8|4067|4061|4066.5|4060.5|0
1722909120000|2024-08-06 01:52:00|4067|4061|4067|4061|4067.3|4061.3|4067|4061|0
1722909130000|2024-08-06 01:52:10|4067.3|4061.3|4068|4062|4068|4062|4067.3|4061.3|1
1722909140000|2024-08-06 01:52:20|4069|4063|4071.8|4065.8|4071.8|4065.8|4069|4063|1
1722909150000|2024-08-06 01:52:30|4071.7|4065.7|4071.2|4065.2|4071.7|4065.7|4071.2|4065.2|0
1722909160000|2024-08-06 01:52:40|4071.3|4065.3|4071.7|4065.7|4071.7|4065.7|4071.3|4065.3|0
1722909170000|2024-08-06 01:52:50|4071.5|4065.5|4070.8|4064.8|4071.7|4065.7|4070.8|4064.8|0
1722909180000|2024-08-06 01:53:00|4070.5|4064.5|4068.8|4062.8|4070.5|4064.5|4068.8|4062.8|0
1722909190000|2024-08-06 01:53:10|4068.7|4062.7|4068.5|4062.5|4068.7|4062.7|4067.7|4061.7|0
1722909200000|2024-08-06 01:53:20|4068.2|4062.2|4067.7|4061.7|4068.2|4062.2|4067.7|4061.7|0
1722909210000|2024-08-06 01:53:30|4067.3|4061.3|4067.2|4061.2|4067.7|4061.7|4066.8|4060.8|0
1722909220000|2024-08-06 01:53:40|4066.8|4060.8|4067.7|4061.7|4067.7|4061.7|4066.8|4060.8|0
1722909230000|2024-08-06 01:53:50|4067.5|4061.5|4066.5|4060.5|4067.5|4061.5|4066.5|4060.5|1
1722909240000|2024-08-06 01:54:00|4066.7|4060.7|4067.5|4061.5|4067.5|4061.5|4066.7|4060.7|0
1722909250000|2024-08-06 01:54:10|4067.9|4061.9|4068.7|4062.7|4068.7|4062.7|4067.9|4061.9|0
1722909260000|2024-08-06 01:54:20|4068.5|4062.5|4067.7|4061.7|4068.7|4062.7|4067.7|4061.7|0
1722909270000|2024-08-06 01:54:30|4068.5|4062.5|4067.7|4061.7|4068.5|4062.5|4067.5|4061.5|0
1722909280000|2024-08-06 01:54:40|4067.5|4061.5|4066|4060|4067.5|4061.5|4065.9|4059.9|0
1722909290000|2024-08-06 01:54:50|4065.7|4059.7|4066|4060|4066|4060|4065.7|4059.7|0
1722909300000|2024-08-06 01:55:00|4066.4|4060.4|4066.7|4060.7|4067|4061|4066.4|4060.4|0
1722909310000|2024-08-06 01:55:10|4067|4061|4067.4|4061.4|4067.4|4061.4|4067|4061|1
1722909320000|2024-08-06 01:55:20|4067|4061|4067|4061|4067|4061|4067|4061|0
1722909330000|2024-08-06 01:55:30|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1722909340000|2024-08-06 01:55:40|4067.5|4061.5|4067.9|4061.9|4067.9|4061.9|4067.5|4061.5|0
1722909350000|2024-08-06 01:55:50|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1722909360000|2024-08-06 01:56:00|4067|4061|4067.4|4061.4|4067.4|4061.4|4066.5|4060.5|0
1722909370000|2024-08-06 01:56:10|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1722909380000|2024-08-06 01:56:20|4067|4061|4067|4061|4067|4061|4067|4061|0
1722909390000|2024-08-06 01:56:30|4067.4|4061.4|4067|4061|4067.4|4061.4|4066.7|4060.7|0
1722909400000|2024-08-06 01:56:40|4067.9|4061.9|4067.7|4061.7|4068|4062|4067.5|4061.5|0
1722909410000|2024-08-06 01:56:50|4068|4062|4068|4062|4068.4|4062.4|4067.5|4061.5|1
1722909420000|2024-08-06 01:57:00|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1722909430000|2024-08-06 01:57:10|4068.4|4062.4|4067.7|4061.7|4068.4|4062.4|4067.7|4061.7|0
1722909440000|2024-08-06 01:57:20|4067.5|4061.5|4067.5|4061.5|4068.2|4062.2|4067.5|4061.5|6
1722909450000|2024-08-06 01:57:30|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.5|4061.5|0
1722909460000|2024-08-06 01:57:40|4067|4061|4067.4|4061.4|4067.4|4061.4|4066.7|4060.7|0
1722909480000|2024-08-06 01:58:00|4067.5|4061.5|4066.7|4060.7|4068|4062|4066.5|4060.5|5
1722909490000|2024-08-06 01:58:10|4067.4|4061.4|4066.7|4060.7|4067.4|4061.4|4066.7|4060.7|0
1722909500000|2024-08-06 01:58:20|4066.5|4060.5|4066.7|4060.7|4066.7|4060.7|4066.5|4060.5|0
1722909540000|2024-08-06 01:59:00|||||||||1
1722909550000|2024-08-06 01:59:10|4066.5|4060.5|4065.2|4059.2|4066.5|4060.5|4065.2|4059.2|0
1722909560000|2024-08-06 01:59:20|4065|4059|4065.5|4059.5|4065.7|4059.7|4065|4059|0
1722909570000|2024-08-06 01:59:30|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|0
1722909590000|2024-08-06 01:59:50|4065.5|4059.5|4066|4060|4066|4060|4065.5|4059.5|0
1722909600000|2024-08-06 02:00:00|4066.4|4060.4|4066.2|4060.2|4067.5|4061.5|4066.2|4060.2|0
1722909610000|2024-08-06 02:00:10|4066.7|4060.7|4065.7|4059.7|4066.7|4060.7|4065.2|4059.2|1
1722909620000|2024-08-06 02:00:20|4065.5|4059.5|4064.7|4058.7|4065.5|4059.5|4064.7|4058.7|0
1722909630000|2024-08-06 02:00:30|4065|4059|4064.7|4058.7|4065|4059|4064.7|4058.7|0
1722909640000|2024-08-06 02:00:40|4065|4059|4065.3|4059.3|4065.7|4059.7|4065|4059|0
1722909650000|2024-08-06 02:00:50|4065.7|4059.7|4066.7|4060.7|4066.7|4060.7|4065.7|4059.7|0
1722909660000|2024-08-06 02:01:00|4067|4061|4066.7|4060.7|4067|4061|4066.2|4060.2|0
1722909670000|2024-08-06 02:01:10|4066.5|4060.5|4065.7|4059.7|4067|4061|4065.7|4059.7|1
1722909680000|2024-08-06 02:01:20|4065.8|4059.8|4065.7|4059.7|4066.2|4060.2|4065.7|4059.7|0
1722909690000|2024-08-06 02:01:30|4065.3|4059.3|4064.8|4058.8|4065.3|4059.3|4064.8|4058.8|0
1722909700000|2024-08-06 02:01:40|4064.7|4058.7|4064.3|4058.3|4064.8|4058.8|4064.3|4058.3|0
1722909710000|2024-08-06 02:01:50|4064.7|4058.7|4065.7|4059.7|4065.7|4059.7|4064.7|4058.7|2
1722909720000|2024-08-06 02:02:00|4065.8|4059.8|4066.7|4060.7|4066.7|4060.7|4065.8|4059.8|0
1722909730000|2024-08-06 02:02:10|4066.5|4060.5|4067|4061|4067|4061|4066.5|4060.5|0
1722909740000|2024-08-06 02:02:20|4066.7|4060.7|4067.5|4061.5|4067.5|4061.5|4066.7|4060.7|0
1722909750000|2024-08-06 02:02:30|4067.2|4061.2|4067.5|4061.5|4067.5|4061.5|4067.2|4061.2|0
1722909760000|2024-08-06 02:02:40|4067.2|4061.2|4066.7|4060.7|4067.5|4061.5|4066.7|4060.7|0
1722909770000|2024-08-06 02:02:50|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|2
1722909780000|2024-08-06 02:03:00|4067.5|4061.5|4066.7|4060.7|4067.5|4061.5|4066.7|4060.7|7
1722909790000|2024-08-06 02:03:10|4067|4061|4066.7|4060.7|4067|4061|4066.5|4060.5|0
1722909800000|2024-08-06 02:03:20|4066.5|4060.5|4066.7|4060.7|4066.7|4060.7|4065.8|4059.8|0
1722909810000|2024-08-06 02:03:30|4066.5|4060.5|4066.7|4060.7|4066.7|4060.7|4066.2|4060.2|0
1722909820000|2024-08-06 02:03:40|4067|4061|4066.7|4060.7|4067|4061|4066.7|4060.7|0
1722909840000|2024-08-06 02:04:00|4066.2|4060.2|4066.3|4060.3|4066.7|4060.7|4065.8|4059.8|0
1722909850000|2024-08-06 02:04:10|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066|4060|1
1722909860000|2024-08-06 02:04:20|4066.3|4060.3|4066.3|4060.3|4066.7|4060.7|4066.3|4060.3|0
1722909870000|2024-08-06 02:04:30|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|0
1722909890000|2024-08-06 02:04:50|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1722909900000|2024-08-06 02:05:00|4066|4060|4065.4|4059.4|4066|4060|4065.4|4059.4|0
1722909910000|2024-08-06 02:05:10|4065.5|4059.5|4066|4060|4066|4060|4065.5|4059.5|0
1722909920000|2024-08-06 02:05:20|4065.7|4059.7|4065.3|4059.3|4065.7|4059.7|4065.3|4059.3|0
1722909930000|2024-08-06 02:05:30|4065.2|4059.2|4065.7|4059.7|4065.7|4059.7|4065.2|4059.2|0
1722909940000|2024-08-06 02:05:40|4065.3|4059.3|4065|4059|4065.3|4059.3|4065|4059|0
1722909950000|2024-08-06 02:05:50|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4065|4059|0
1722909960000|2024-08-06 02:06:00|4065|4059|4064.3|4058.3|4065|4059|4063.8|4057.8|0
1722909980000|2024-08-06 02:06:20|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|1
1722909990000|2024-08-06 02:06:30|4065|4059|4064.7|4058.7|4065|4059|4064.7|4058.7|0
1722910010000|2024-08-06 02:06:50|4065|4059|4065.3|4059.3|4065.3|4059.3|4065|4059|0
1722910020000|2024-08-06 02:07:00|4065|4059|4064.7|4058.7|4065|4059|4064.7|4058.7|0
1722910030000|2024-08-06 02:07:10|4064.3|4058.3|4064.7|4058.7|4064.7|4058.7|4064.2|4058.2|0
1722910040000|2024-08-06 02:07:20|4064.3|4058.3|4064.7|4058.7|4064.7|4058.7|4064.3|4058.3|0
1722910050000|2024-08-06 02:07:30|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|0
1722910060000|2024-08-06 02:07:40|4064.3|4058.3|4064.7|4058.7|4064.7|4058.7|4064.3|4058.3|0
1722910070000|2024-08-06 02:07:50|4064.8|4058.8|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|0
1722910080000|2024-08-06 02:08:00|4064.3|4058.3|4064.5|4058.5|4064.5|4058.5|4062.7|4056.7|1
1722910090000|2024-08-06 02:08:10|4064.3|4058.3|4063.8|4057.8|4064.3|4058.3|4063.8|4057.8|0
1722910100000|2024-08-06 02:08:20|4063.7|4057.7|4063.7|4057.7|4064.2|4058.2|4063.3|4057.3|0
1722910110000|2024-08-06 02:08:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|1
1722910120000|2024-08-06 02:08:40|4063.4|4057.4|4063.5|4057.5|4063.7|4057.7|4063.4|4057.4|0
1722910130000|2024-08-06 02:08:50|4063.2|4057.2|4063|4057|4063.5|4057.5|4062.7|4056.7|0
1722910140000|2024-08-06 02:09:00|4062.7|4056.7|4062.5|4056.5|4062.7|4056.7|4062.5|4056.5|0
1722910150000|2024-08-06 02:09:10|4062|4056|4062.4|4056.4|4062.5|4056.5|4062|4056|3
1722910160000|2024-08-06 02:09:20|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1722910170000|2024-08-06 02:09:30|4062.3|4056.3|4062.2|4056.2|4062.8|4056.8|4062|4056|0
1722910180000|2024-08-06 02:09:40|4062|4056|4062.2|4056.2|4062.2|4056.2|4062|4056|0
1722910190000|2024-08-06 02:09:50|4062|4056|4062.2|4056.2|4062.2|4056.2|4062|4056|0
1722910200000|2024-08-06 02:10:00|4062|4056|4063|4057|4063|4057|4061.8|4055.8|6
1722910210000|2024-08-06 02:10:10|4063.2|4057.2|4063|4057|4063.2|4057.2|4063|4057|0
1722910220000|2024-08-06 02:10:20|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063|4057|0
1722910230000|2024-08-06 02:10:30|4063.5|4057.5|4064.2|4058.2|4064.2|4058.2|4063.5|4057.5|0
1722910240000|2024-08-06 02:10:40|4064|4058|4064|4058|4064|4058|4064|4058|0
1722910260000|2024-08-06 02:11:00|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|1
1722910280000|2024-08-06 02:11:20|4063.3|4057.3|4063|4057|4063.3|4057.3|4063|4057|0
1722910300000|2024-08-06 02:11:40|4063.2|4057.2|4062.9|4056.9|4063.5|4057.5|4062.7|4056.7|0
1722910310000|2024-08-06 02:11:50|4063|4057|4063|4057|4063|4057|4063|4057|0
1722910320000|2024-08-06 02:12:00|4058.8|4052.8|4058.6|4052.6|4058.8|4052.8|4058.1|4052.1|37
1722910330000|2024-08-06 02:12:10|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1722910350000|2024-08-06 02:12:30|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|3
1722910360000|2024-08-06 02:12:40|4058.5|4052.5|4059.1|4053.1|4059.1|4053.1|4058.3|4052.3|0
1722910380000|2024-08-06 02:13:00|4059.8|4053.8|4058.6|4052.6|4059.8|4053.8|4058.1|4052.1|0
1722910390000|2024-08-06 02:13:10|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1722910400000|2024-08-06 02:13:20|4059|4053|4059.3|4053.3|4059.3|4053.3|4058.6|4052.6|0
1722910410000|2024-08-06 02:13:30|4059.6|4053.6|4060.1|4054.1|4060.1|4054.1|4059.6|4053.6|1
1722910420000|2024-08-06 02:13:40|4060.3|4054.3|4059.3|4053.3|4060.3|4054.3|4059.1|4053.1|0
1722910430000|2024-08-06 02:13:50|4059.8|4053.8|4059.1|4053.1|4059.8|4053.8|4059|4053|0
1722910440000|2024-08-06 02:14:00|4058.6|4052.6|4058.3|4052.3|4058.6|4052.6|4058.3|4052.3|0
1722910460000|2024-08-06 02:14:20|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1722910470000|2024-08-06 02:14:30|4058.3|4052.3|4058.6|4052.6|4058.6|4052.6|4058.1|4052.1|0
1722910480000|2024-08-06 02:14:40|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|1
1722910490000|2024-08-06 02:14:50|4057.8|4051.8|4057.1|4051.1|4057.8|4051.8|4057.1|4051.1|3
1722910500000|2024-08-06 02:15:00|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4
1722910520000|2024-08-06 02:15:20|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1722910530000|2024-08-06 02:15:30|4056.8|4050.8|4054.1|4048.1|4056.8|4050.8|4053.9|4047.9|2
1722910540000|2024-08-06 02:15:40|4054.3|4048.3|4053.9|4047.9|4054.3|4048.3|4053.9|4047.9|2
1722910560000|2024-08-06 02:16:00|4054.6|4048.6|4052.8|4046.8|4054.6|4048.6|4052.8|4046.8|69
1722910570000|2024-08-06 02:16:10|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1722910580000|2024-08-06 02:16:20|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|1
1722910590000|2024-08-06 02:16:30|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1722910620000|2024-08-06 02:17:00|4053.2|4047.2|4053.4|4047.4|4053.4|4047.4|4053.2|4047.2|0
1722910630000|2024-08-06 02:17:10|4053.2|4047.2|4053.4|4047.4|4053.7|4047.7|4053.2|4047.2|1
1722910640000|2024-08-06 02:17:20|4053.2|4047.2|4053.9|4047.9|4053.9|4047.9|4053.2|4047.2|0
1722910650000|2024-08-06 02:17:30|4053.6|4047.6|4053.7|4047.7|4053.7|4047.7|4053.2|4047.2|1
1722910660000|2024-08-06 02:17:40|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1722910680000|2024-08-06 02:18:00|4053.1|4047.1|4053.2|4047.2|4053.6|4047.6|4053.1|4047.1|0
1722910690000|2024-08-06 02:18:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1722910700000|2024-08-06 02:18:20|4053.2|4047.2|4053.2|4047.2|4053.6|4047.6|4053.2|4047.2|0
1722910720000|2024-08-06 02:18:40|4053.4|4047.4|4054.2|4048.2|4054.2|4048.2|4053.4|4047.4|0
1722910760000|2024-08-06 02:19:20|4053.7|4047.7|4054.2|4048.2|4054.2|4048.2|4053.7|4047.7|0
1722910770000|2024-08-06 02:19:30|4053.4|4047.4|4053.2|4047.2|4053.6|4047.6|4053.2|4047.2|0
1722910780000|2024-08-06 02:19:40|4053.6|4047.6|4053.2|4047.2|4053.6|4047.6|4053.2|4047.2|0
1722910800000|2024-08-06 02:20:00|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1722910840000|2024-08-06 02:20:40|4051.7|4045.7|4053.2|4047.2|4053.4|4047.4|4051.7|4045.7|1
1722910860000|2024-08-06 02:21:00|4053.7|4047.7|4054.2|4048.2|4054.2|4048.2|4053.7|4047.7|0
1722910900000|2024-08-06 02:21:40|4054.1|4048.1|4054.2|4048.2|4054.2|4048.2|4054.1|4048.1|0
1722910910000|2024-08-06 02:21:50|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1722910920000|2024-08-06 02:22:00|4055.1|4049.1|4055.7|4049.7|4056.1|4050.1|4055.1|4049.1|1
1722910930000|2024-08-06 02:22:10|4056.1|4050.1|4054.2|4048.2|4056.1|4050.1|4054.2|4048.2|1
1722910950000|2024-08-06 02:22:30|4054.4|4048.4|4054.7|4048.7|4054.7|4048.7|4054.4|4048.4|0
1722910960000|2024-08-06 02:22:40|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4053.9|4047.9|0
1722910980000|2024-08-06 02:23:00|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1722910990000|2024-08-06 02:23:10|4054.2|4048.2|4053.9|4047.9|4054.2|4048.2|4053.9|4047.9|0
1722911000000|2024-08-06 02:23:20|4053.7|4047.7|4054.9|4048.9|4055.2|4049.2|4053.7|4047.7|1
1722911010000|2024-08-06 02:23:30|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1722911050000|2024-08-06 02:24:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1722911060000|2024-08-06 02:24:20|4054.2|4048.2|4053.9|4047.9|4054.2|4048.2|4053.9|4047.9|0
1722911070000|2024-08-06 02:24:30|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1722911110000|2024-08-06 02:25:10|4053.9|4047.9|4053.2|4047.2|4054.1|4048.1|4053.2|4047.2|1
1722911120000|2024-08-06 02:25:20|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1722911140000|2024-08-06 02:25:40|4052.7|4046.7|4053.1|4047.1|4053.1|4047.1|4052.7|4046.7|0
1722911190000|2024-08-06 02:26:30|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|2
1722911200000|2024-08-06 02:26:40|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|0
1722911210000|2024-08-06 02:26:50|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1722911220000|2024-08-06 02:27:00|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|5
1722911240000|2024-08-06 02:27:20|||||||||1
1722911250000|2024-08-06 02:27:30|4059.1|4053.1|4059.4|4053.4|4059.4|4053.4|4059.1|4053.1|0
1722911330000|2024-08-06 02:28:50|4059.6|4053.6|4060.3|4054.3|4060.3|4054.3|4059.6|4053.6|10
1722911370000|2024-08-06 02:29:30|4059.9|4053.9|4060.3|4054.3|4060.3|4054.3|4059.9|4053.9|0
1722911390000|2024-08-06 02:29:50|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1722911400000|2024-08-06 02:30:00|4057.9|4051.9|4055.9|4049.9|4057.9|4051.9|4055.8|4049.8|1
1722911410000|2024-08-06 02:30:10|4056.6|4050.6|4055.9|4049.9|4056.8|4050.8|4055.9|4049.9|0
1722911420000|2024-08-06 02:30:20|4056.3|4050.3|4056.4|4050.4|4056.4|4050.4|4055.9|4049.9|0
1722911430000|2024-08-06 02:30:30|4056.8|4050.8|4055.9|4049.9|4056.8|4050.8|4055.9|4049.9|0
1722911440000|2024-08-06 02:30:40|4055.6|4049.6|4056.3|4050.3|4056.3|4050.3|4055.4|4049.4|0
1722911450000|2024-08-06 02:30:50|4056.1|4050.1|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|0
1722911460000|2024-08-06 02:31:00|4055.6|4049.6|4054.9|4048.9|4055.9|4049.9|4054.4|4048.4|0
1722911470000|2024-08-06 02:31:10|4055.3|4049.3|4055.9|4049.9|4056.8|4050.8|4055.3|4049.3|0
1722911480000|2024-08-06 02:31:20|4055.3|4049.3|4055.3|4049.3|4055.8|4049.8|4054.8|4048.8|0
1722911490000|2024-08-06 02:31:30|4054.9|4048.9|4054.8|4048.8|4055.3|4049.3|4054.8|4048.8|0
1722911500000|2024-08-06 02:31:40|4054.6|4048.6|4055.8|4049.8|4056.3|4050.3|4054.3|4048.3|0
1722911510000|2024-08-06 02:31:50|4055.9|4049.9|4056.8|4050.8|4056.8|4050.8|4055.9|4049.9|0
1722911520000|2024-08-06 02:32:00|4056.4|4050.4|4055.8|4049.8|4056.4|4050.4|4055.3|4049.3|0
1722911530000|2024-08-06 02:32:10|4056.3|4050.3|4055.9|4049.9|4056.3|4050.3|4055.9|4049.9|0
1722911540000|2024-08-06 02:32:20|4055.8|4049.8|4055.8|4049.8|4056.3|4050.3|4055.8|4049.8|0
1722911550000|2024-08-06 02:32:30|4055.4|4049.4|4055.8|4049.8|4055.9|4049.9|4055.4|4049.4|0
1722911560000|2024-08-06 02:32:40|4055.9|4049.9|4056.3|4050.3|4056.8|4050.8|4055.9|4049.9|0
1722911570000|2024-08-06 02:32:50|4055.9|4049.9|4057.3|4051.3|4058.5|4052.5|4055.9|4049.9|5
1722911580000|2024-08-06 02:33:00|4057.6|4051.6|4058.6|4052.6|4058.6|4052.6|4057.1|4051.1|2
1722911590000|2024-08-06 02:33:10|4058.8|4052.8|4059.6|4053.6|4059.6|4053.6|4058.6|4052.6|0
1722911600000|2024-08-06 02:33:20|4059.8|4053.8|4060.3|4054.3|4060.3|4054.3|4059.8|4053.8|0
1722911610000|2024-08-06 02:33:30|4060.6|4054.6|4060.3|4054.3|4060.6|4054.6|4059.9|4053.9|4
1722911620000|2024-08-06 02:33:40|4060.6|4054.6|4061.3|4055.3|4061.3|4055.3|4060.6|4054.6|6
1722911630000|2024-08-06 02:33:50|4060.8|4054.8|4061.4|4055.4|4061.4|4055.4|4060.3|4054.3|0
1722911640000|2024-08-06 02:34:00|4061.3|4055.3|4060.9|4054.9|4061.3|4055.3|4060.9|4054.9|1
1722911650000|2024-08-06 02:34:10|4061.3|4055.3|4059.3|4053.3|4061.3|4055.3|4058.9|4052.9|4
1722911660000|2024-08-06 02:34:20|4058.9|4052.9|4059.3|4053.3|4059.3|4053.3|4058.9|4052.9|0
1722911670000|2024-08-06 02:34:30|4058.9|4052.9|4059.3|4053.3|4059.8|4053.8|4058.4|4052.4|0
1722911680000|2024-08-06 02:34:40|4059.6|4053.6|4059.3|4053.3|4059.6|4053.6|4058.9|4052.9|0
1722911690000|2024-08-06 02:34:50|4058.9|4052.9|4058.8|4052.8|4059.6|4053.6|4058.8|4052.8|0
1722911700000|2024-08-06 02:35:00|4058.9|4052.9|4059.1|4053.1|4059.1|4053.1|4058.3|4052.3|0
1722911710000|2024-08-06 02:35:10|4058.8|4052.8|4056.3|4050.3|4059.1|4053.1|4056.3|4050.3|0
1722911720000|2024-08-06 02:35:20|4056.6|4050.6|4053.6|4047.6|4056.6|4050.6|4053.6|4047.6|0
1722911730000|2024-08-06 02:35:30|4053|4047|4052.6|4046.6|4053|4047|4052.6|4046.6|0
1722911740000|2024-08-06 02:35:40|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|0
1722911750000|2024-08-06 02:35:50|4051.1|4045.1|4051|4045|4051.1|4045.1|4050.6|4044.6|0
1722911760000|2024-08-06 02:36:00|4051.3|4045.3|4052|4046|4052.3|4046.3|4051.3|4045.3|0
1722911770000|2024-08-06 02:36:10|4052.3|4046.3|4052.3|4046.3|4053|4047|4052|4046|1
1722911780000|2024-08-06 02:36:20|4052.7|4046.7|4053|4047|4053|4047|4052.7|4046.7|0
1722911790000|2024-08-06 02:36:30|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053|4047|3
1722911800000|2024-08-06 02:36:40|4053.3|4047.3|4053.7|4047.7|4053.7|4047.7|4053.3|4047.3|0
1722911810000|2024-08-06 02:36:50|4053.3|4047.3|4053.3|4047.3|4053.7|4047.7|4053.3|4047.3|0
1722911820000|2024-08-06 02:37:00|4053.7|4047.7|4052.7|4046.7|4053.7|4047.7|4051.8|4045.8|0
1722911830000|2024-08-06 02:37:10|4053.7|4047.7|4054.7|4048.7|4054.7|4048.7|4053.3|4047.3|1
1722911840000|2024-08-06 02:37:20|4054.3|4048.3|4053.8|4047.8|4054.8|4048.8|4053.8|4047.8|0
1722911850000|2024-08-06 02:37:30|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|0
1722911860000|2024-08-06 02:37:40|4054.3|4048.3|4054.7|4048.7|4054.7|4048.7|4054.3|4048.3|0
1722911880000|2024-08-06 02:38:00|4054.8|4048.8|4056|4050|4056.3|4050.3|4054.8|4048.8|0
1722911890000|2024-08-06 02:38:10|4055.7|4049.7|4057|4051|4057|4051|4055.7|4049.7|0
1722911910000|2024-08-06 02:38:30|4055.5|4049.5|4052|4046|4055.5|4049.5|4051.5|4045.5|20
1722911920000|2024-08-06 02:38:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|2
1722911930000|2024-08-06 02:38:50|4051.8|4045.8|4052|4046|4052|4046|4051.8|4045.8|0
1722911940000|2024-08-06 02:39:00|4051.5|4045.5|4051.3|4045.3|4051.5|4045.5|4051|4045|0
1722911950000|2024-08-06 02:39:10|4051|4045|4051|4045|4051|4045|4051|4045|0
1722911960000|2024-08-06 02:39:20|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051|4045|0
1722911970000|2024-08-06 02:39:30|4051|4045|4051.3|4045.3|4051.3|4045.3|4051|4045|0
1722911990000|2024-08-06 02:39:50|4051|4045|4050.6|4044.6|4051|4045|4050.5|4044.5|0
1722912000000|2024-08-06 02:40:00|4050.5|4044.5|4049.5|4043.5|4050.5|4044.5|4049.5|4043.5|0
1722912010000|2024-08-06 02:40:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1722912020000|2024-08-06 02:40:20|4049.5|4043.5|4049.5|4043.5|4049.6|4043.6|4049.5|4043.5|0
1722912030000|2024-08-06 02:40:30|4049|4043|4049|4043|4049|4043|4049|4043|0
1722912040000|2024-08-06 02:40:40|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|0
1722912070000|2024-08-06 02:41:10|4049|4043|4048.7|4042.7|4049.3|4043.3|4048.3|4042.3|0
1722912080000|2024-08-06 02:41:20|4048.8|4042.8|4048.7|4042.7|4048.8|4042.8|4048.3|4042.3|0
1722912090000|2024-08-06 02:41:30|4048.3|4042.3|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|0
1722912100000|2024-08-06 02:41:40|4048.5|4042.5|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|4
1722912110000|2024-08-06 02:41:50|4048.5|4042.5|4048.5|4042.5|4048.8|4042.8|4048.5|4042.5|0
1722912120000|2024-08-06 02:42:00|4048.8|4042.8|4048.5|4042.5|4048.8|4042.8|4048.5|4042.5|0
1722912130000|2024-08-06 02:42:10|4048.8|4042.8|4049.7|4043.7|4049.7|4043.7|4048.8|4042.8|1
1722912140000|2024-08-06 02:42:20|4049.5|4043.5|4048.8|4042.8|4049.5|4043.5|4048.8|4042.8|0
1722912170000|2024-08-06 02:42:50|4048.7|4042.7|4048.5|4042.5|4048.7|4042.7|4048.5|4042.5|0
1722912180000|2024-08-06 02:43:00|4048.7|4042.7|4048.5|4042.5|4048.7|4042.7|4048.5|4042.5|3
1722912200000|2024-08-06 02:43:20|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1722912240000|2024-08-06 02:44:00|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.5|4041.5|10
1722912250000|2024-08-06 02:44:10|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1722912260000|2024-08-06 02:44:20|4047.2|4041.2|4046.7|4040.7|4047.5|4041.5|4046.7|4040.7|1
1722912270000|2024-08-06 02:44:30|4047.4|4041.4|4046.7|4040.7|4047.4|4041.4|4046.7|4040.7|1
1722912280000|2024-08-06 02:44:40|4047|4041|4046.7|4040.7|4047|4041|4046.7|4040.7|1
1722912290000|2024-08-06 02:44:50|4046.8|4040.8|4046.7|4040.7|4046.8|4040.8|4046.7|4040.7|0
1722912300000|2024-08-06 02:45:00|4046.3|4040.3|4046.7|4040.7|4046.7|4040.7|4046.3|4040.3|0
1722912310000|2024-08-06 02:45:10|4046.3|4040.3|4046.3|4040.3|4046.5|4040.5|4046|4040|1
1722912330000|2024-08-06 02:45:30|4046|4040|4046.3|4040.3|4046.3|4040.3|4046|4040|0
1722912360000|2024-08-06 02:46:00|4046|4040|4046.3|4040.3|4046.3|4040.3|4046|4040|0
1722912370000|2024-08-06 02:46:10|4046.2|4040.2|4046.5|4040.5|4046.5|4040.5|4046.2|4040.2|0
1722912380000|2024-08-06 02:46:20|4046.8|4040.8|4046.5|4040.5|4047.2|4041.2|4045.8|4039.8|2
1722912390000|2024-08-06 02:46:30|4046.7|4040.7|4048.2|4042.2|4048.7|4042.7|4046.7|4040.7|0
1722912400000|2024-08-06 02:46:40|4048.5|4042.5|4048.7|4042.7|4048.7|4042.7|4048.5|4042.5|0
1722912410000|2024-08-06 02:46:50|4049.4|4043.4|4048.7|4042.7|4049.4|4043.4|4048.7|4042.7|0
1722912430000|2024-08-06 02:47:10|4048.2|4042.2|4049|4043|4049.5|4043.5|4048.2|4042.2|0
1722912440000|2024-08-06 02:47:20|4048.7|4042.7|4049|4043|4049|4043|4048.5|4042.5|0
1722912450000|2024-08-06 02:47:30|4048.7|4042.7|4047.2|4041.2|4048.7|4042.7|4047.2|4041.2|0
1722912460000|2024-08-06 02:47:40|4046.7|4040.7|4048|4042|4048|4042|4046.3|4040.3|0
1722912470000|2024-08-06 02:47:50|4047.7|4041.7|4047.5|4041.5|4047.7|4041.7|4047.5|4041.5|0
1722912480000|2024-08-06 02:48:00|4047.7|4041.7|4047.5|4041.5|4047.7|4041.7|4047.2|4041.2|0
1722912490000|2024-08-06 02:48:10|4048|4042|4048.5|4042.5|4048.5|4042.5|4048|4042|0
1722912500000|2024-08-06 02:48:20|4048.2|4042.2|4048|4042|4048.5|4042.5|4048|4042|0
1722912510000|2024-08-06 02:48:30|4047.7|4041.7|4047.5|4041.5|4047.7|4041.7|4047.2|4041.2|0
1722912520000|2024-08-06 02:48:40|4048|4042|4047.5|4041.5|4048|4042|4047.5|4041.5|0
1722912530000|2024-08-06 02:48:50|4047.9|4041.9|4048|4042|4048.4|4042.4|4047.7|4041.7|0
1722912540000|2024-08-06 02:49:00|4047.7|4041.7|4047.5|4041.5|4047.7|4041.7|4047.5|4041.5|0
1722912550000|2024-08-06 02:49:10|4047|4041|4046.7|4040.7|4047|4041|4046.7|4040.7|0
1722912560000|2024-08-06 02:49:20|4047|4041|4047.4|4041.4|4047.4|4041.4|4046.7|4040.7|0
1722912570000|2024-08-06 02:49:30|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1722912580000|2024-08-06 02:49:40|4047.8|4041.8|4048.7|4042.7|4049|4043|4047.8|4041.8|0
1722912600000|2024-08-06 02:50:00|4048.3|4042.3|4048.7|4042.7|4048.7|4042.7|4048.3|4042.3|0
1722912610000|2024-08-06 02:50:10|4049.4|4043.4|4049.4|4043.4|4049.5|4043.5|4049.4|4043.4|1
1722912620000|2024-08-06 02:50:20|4049|4043|4049.5|4043.5|4049.5|4043.5|4048.7|4042.7|0
1722912630000|2024-08-06 02:50:30|4049|4043|4049|4043|4049|4043|4048.2|4042.2|0
1722912640000|2024-08-06 02:50:40|4048.7|4042.7|4048.5|4042.5|4048.7|4042.7|4048.5|4042.5|0
1722912650000|2024-08-06 02:50:50|4048.2|4042.2|4047.5|4041.5|4048.2|4042.2|4047.5|4041.5|0
1722912660000|2024-08-06 02:51:00|4047.7|4041.7|4047.9|4041.9|4047.9|4041.9|4046.5|4040.5|12
1722912670000|2024-08-06 02:51:10|4047.5|4041.5|4047.4|4041.4|4048|4042|4047.4|4041.4|2
1722912680000|2024-08-06 02:51:20|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.4|4041.4|0
1722912690000|2024-08-06 02:51:30|4048|4042|4047.2|4041.2|4048|4042|4047.2|4041.2|0
1722912700000|2024-08-06 02:51:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1722912710000|2024-08-06 02:51:50|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|3
1722912750000|2024-08-06 02:52:30|4046.2|4040.2|4046.5|4040.5|4046.9|4040.9|4046.2|4040.2|0
1722912760000|2024-08-06 02:52:40|4046.2|4040.2|4045.4|4039.4|4046.5|4040.5|4045.4|4039.4|0
1722912780000|2024-08-06 02:53:00|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|0
1722912790000|2024-08-06 02:53:10|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|0
1722912800000|2024-08-06 02:53:20|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|1
1722912810000|2024-08-06 02:53:30|4045.5|4039.5|4045.9|4039.9|4045.9|4039.9|4045.5|4039.5|0
1722912820000|2024-08-06 02:53:40|4045.5|4039.5|4045.2|4039.2|4045.9|4039.9|4045.2|4039.2|0
1722912830000|2024-08-06 02:53:50|4044.9|4038.9|4044.2|4038.2|4045.2|4039.2|4044.2|4038.2|0
1722912840000|2024-08-06 02:54:00|4043.9|4037.9|4044|4038|4044.5|4038.5|4043.2|4037.2|8
1722912850000|2024-08-06 02:54:10|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|0
1722912860000|2024-08-06 02:54:20|4043.7|4037.7|4043.2|4037.2|4043.7|4037.7|4043.2|4037.2|0
1722912870000|2024-08-06 02:54:30|4043|4037|4043.2|4037.2|4043.2|4037.2|4042.8|4036.8|0
1722912880000|2024-08-06 02:54:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1722912900000|2024-08-06 02:55:00|4043|4037|4043|4037|4043|4037|4043|4037|0
1722912910000|2024-08-06 02:55:10|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043|4037|0
1722912930000|2024-08-06 02:55:30|4043.9|4037.9|4043.5|4037.5|4044|4038|4043.5|4037.5|0
1722912950000|2024-08-06 02:55:50|4043.2|4037.2|4043.5|4037.5|4043.5|4037.5|4043.2|4037.2|0
1722912960000|2024-08-06 02:56:00|4043.2|4037.2|4043.4|4037.4|4043.5|4037.5|4043|4037|0
1722912970000|2024-08-06 02:56:10|4043|4037|4043.7|4037.7|4043.7|4037.7|4042.5|4036.5|7
1722912980000|2024-08-06 02:56:20|4043.4|4037.4|4043.2|4037.2|4043.4|4037.4|4043.2|4037.2|0
1722913000000|2024-08-06 02:56:40|4042.9|4036.9|4043.2|4037.2|4043.2|4037.2|4042.9|4036.9|0
1722913010000|2024-08-06 02:56:50|4042.9|4036.9|4043.2|4037.2|4043.2|4037.2|4042.2|4036.2|0
1722913020000|2024-08-06 02:57:00|4043.1|4037.1|4043.4|4037.4|4043.4|4037.4|4042.6|4036.6|1
1722913030000|2024-08-06 02:57:10|4043.6|4037.6|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|0
1722913040000|2024-08-06 02:57:20|4042.7|4036.7|4043.1|4037.1|4043.1|4037.1|4042.7|4036.7|0
1722913050000|2024-08-06 02:57:30|4042.7|4036.7|4042.6|4036.6|4042.7|4036.7|4042.6|4036.6|0
1722913060000|2024-08-06 02:57:40|4042.4|4036.4|4042.4|4036.4|4042.6|4036.6|4041.9|4035.9|0
1722913070000|2024-08-06 02:57:50|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1722913080000|2024-08-06 02:58:00|4042.6|4036.6|4041.9|4035.9|4042.6|4036.6|4041.9|4035.9|15
1722913120000|2024-08-06 02:58:40|4041.8|4035.8|4039.2|4033.2|4041.9|4035.9|4039.2|4033.2|53
1722913130000|2024-08-06 02:58:50|4039.6|4033.6|4039.9|4033.9|4039.9|4033.9|4039.6|4033.6|0
1722913140000|2024-08-06 02:59:00|4039.6|4033.6|4039.4|4033.4|4039.9|4033.9|4039.1|4033.1|0
1722913150000|2024-08-06 02:59:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.6|4033.6|0
1722913160000|2024-08-06 02:59:20|4040.3|4034.3|4040.1|4034.1|4040.4|4034.4|4040.1|4034.1|0
1722913170000|2024-08-06 02:59:30|4039.3|4033.3|4038.9|4032.9|4039.3|4033.3|4038.9|4032.9|0
1722913180000|2024-08-06 02:59:40|4038.6|4032.6|4037.9|4031.9|4038.6|4032.6|4037.9|4031.9|1
1722913220000|2024-08-06 03:00:20|4037.5|4031.5|4037.9|4031.9|4038.6|4032.6|4037.5|4031.5|3
1722913230000|2024-08-06 03:00:30|4038.2|4032.2|4038.6|4032.6|4038.6|4032.6|4037.9|4031.9|0
1722913240000|2024-08-06 03:00:40|4038.7|4032.7|4039.2|4033.2|4039.6|4033.6|4038.7|4032.7|0
1722913250000|2024-08-06 03:00:50|4038.7|4032.7|4039.7|4033.7|4039.7|4033.7|4038.7|4032.7|0
1722913260000|2024-08-06 03:01:00|4039.2|4033.2|4039.7|4033.7|4039.7|4033.7|4039.2|4033.2|0
1722913280000|2024-08-06 03:01:20|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4039.7|4033.7|0
1722913290000|2024-08-06 03:01:30|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.6|4033.6|0
1722913300000|2024-08-06 03:01:40|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1722913310000|2024-08-06 03:01:50|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1722913320000|2024-08-06 03:02:00|4039.4|4033.4|4039.2|4033.2|4039.6|4033.6|4039.2|4033.2|0
1722913330000|2024-08-06 03:02:10|4039.6|4033.6|4039.7|4033.7|4039.7|4033.7|4039.6|4033.6|0
1722913340000|2024-08-06 03:02:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1722913350000|2024-08-06 03:02:30|4038.7|4032.7|4041.4|4035.4|4042.6|4036.6|4038.7|4032.7|8
1722913360000|2024-08-06 03:02:40|4041.1|4035.1|4040.4|4034.4|4041.4|4035.4|4040.4|4034.4|0
1722913370000|2024-08-06 03:02:50|4040.3|4034.3|4041.4|4035.4|4041.4|4035.4|4040.3|4034.3|0
1722913380000|2024-08-06 03:03:00|4041.3|4035.3|4040.4|4034.4|4041.3|4035.3|4040.4|4034.4|0
1722913390000|2024-08-06 03:03:10|4040.8|4034.8|4039.8|4033.8|4043.3|4037.3|4039.8|4033.8|6
1722913400000|2024-08-06 03:03:20|4039.4|4033.4|4040.3|4034.3|4040.6|4034.6|4039.4|4033.4|0
1722913410000|2024-08-06 03:03:30|4040.6|4034.6|4040.3|4034.3|4040.6|4034.6|4040.3|4034.3|0
1722913420000|2024-08-06 03:03:40|4040.8|4034.8|4040.3|4034.3|4040.8|4034.8|4040.3|4034.3|0
1722913440000|2024-08-06 03:04:00|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.4|4034.4|0
1722913450000|2024-08-06 03:04:10|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1722913460000|2024-08-06 03:04:20|4041.5|4035.5|4042.1|4036.1|4042.1|4036.1|4041.5|4035.5|0
1722913470000|2024-08-06 03:04:30|4042.4|4036.4|4043.1|4037.1|4043.1|4037.1|4042.4|4036.4|0
1722913490000|2024-08-06 03:04:50|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4041.9|4035.9|0
1722913500000|2024-08-06 03:05:00|4041.8|4035.8|4041.1|4035.1|4041.8|4035.8|4041.1|4035.1|0
1722913510000|2024-08-06 03:05:10|4040.8|4034.8|4040.4|4034.4|4040.8|4034.8|4040.4|4034.4|0
1722913520000|2024-08-06 03:05:20|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1722913530000|2024-08-06 03:05:30|4041|4035|4040.4|4034.4|4041|4035|4040.4|4034.4|3
1722913540000|2024-08-06 03:05:40|4040.8|4034.8|4040.4|4034.4|4040.8|4034.8|4040.4|4034.4|0
1722913550000|2024-08-06 03:05:50|4040.1|4034.1|4038.9|4032.9|4040.1|4034.1|4038.4|4032.4|1
1722913560000|2024-08-06 03:06:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|36
1722913570000|2024-08-06 03:06:10|4040.1|4034.1|4040.4|4034.4|4040.4|4034.4|4040.1|4034.1|0
1722913580000|2024-08-06 03:06:20|4040.1|4034.1|4039.9|4033.9|4040.1|4034.1|4039.9|4033.9|0
1722913590000|2024-08-06 03:06:30|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|2
1722913610000|2024-08-06 03:06:50|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1722913620000|2024-08-06 03:07:00|4037.9|4031.9|4036.7|4030.7|4037.9|4031.9|4036.7|4030.7|4
1722913630000|2024-08-06 03:07:10|4036.2|4030.2|4037.7|4031.7|4037.7|4031.7|4036.2|4030.2|0
1722913640000|2024-08-06 03:07:20|4037.4|4031.4|4037.2|4031.2|4037.4|4031.4|4036.6|4030.6|0
1722913650000|2024-08-06 03:07:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1722913660000|2024-08-06 03:07:40|4038.1|4032.1|4037.7|4031.7|4038.2|4032.2|4037.4|4031.4|0
1722913680000|2024-08-06 03:08:00|4037.4|4031.4|4037.1|4031.1|4037.7|4031.7|4037.1|4031.1|0
1722913690000|2024-08-06 03:08:10|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1722913700000|2024-08-06 03:08:20|4036.7|4030.7|4037.6|4031.6|4037.6|4031.6|4036.6|4030.6|2
1722913720000|2024-08-06 03:08:40|4037.7|4031.7|4037.2|4031.2|4038.2|4032.2|4037.2|4031.2|0
1722913730000|2024-08-06 03:08:50|4037.7|4031.7|4038.2|4032.2|4038.7|4032.7|4037.7|4031.7|1
1722913740000|2024-08-06 03:09:00|4038.6|4032.6|4037.2|4031.2|4038.6|4032.6|4037.2|4031.2|0
1722913750000|2024-08-06 03:09:10|4037.6|4031.6|4036.7|4030.7|4037.6|4031.6|4036.7|4030.7|0
1722913760000|2024-08-06 03:09:20|4036.4|4030.4|4035.7|4029.7|4036.4|4030.4|4035.6|4029.6|2
1722913770000|2024-08-06 03:09:30|4035.6|4029.6|4035.7|4029.7|4036.1|4030.1|4035.6|4029.6|0
1722913780000|2024-08-06 03:09:40|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|0
1722913790000|2024-08-06 03:09:50|4036.6|4030.6|4036.7|4030.7|4036.7|4030.7|4036.6|4030.6|0
1722913800000|2024-08-06 03:10:00|4037|4031|4036.9|4030.9|4037.7|4031.7|4036.9|4030.9|0
1722913810000|2024-08-06 03:10:10|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|0
1722913820000|2024-08-06 03:10:20|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1722913830000|2024-08-06 03:10:30|4037.4|4031.4|4037.2|4031.2|4037.4|4031.4|4036.9|4030.9|0
1722913840000|2024-08-06 03:10:40|4036.9|4030.9|4036.2|4030.2|4037.2|4031.2|4035.9|4029.9|0
1722913850000|2024-08-06 03:10:50|4035.9|4029.9|4035.7|4029.7|4036.6|4030.6|4035.7|4029.7|1
1722913860000|2024-08-06 03:11:00|4035.6|4029.6|4036.7|4030.7|4036.7|4030.7|4035.6|4029.6|0
1722913870000|2024-08-06 03:11:10|4036.4|4030.4|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|0
1722913880000|2024-08-06 03:11:20|4036.4|4030.4|4035.7|4029.7|4036.7|4030.7|4035.7|4029.7|0
1722913890000|2024-08-06 03:11:30|4036.1|4030.1|4035.4|4029.4|4036.1|4030.1|4035.1|4029.1|0
1722913900000|2024-08-06 03:11:40|4035.1|4029.1|4035.1|4029.1|4035.7|4029.7|4035.1|4029.1|0
1722913910000|2024-08-06 03:11:50|4035.4|4029.4|4035.6|4029.6|4035.6|4029.6|4035.4|4029.4|0
1722913920000|2024-08-06 03:12:00|4035.7|4029.7|4035.4|4029.4|4035.7|4029.7|4035.1|4029.1|0
1722913930000|2024-08-06 03:12:10|4035.1|4029.1|4035|4029|4035.4|4029.4|4035|4029|0
1722913940000|2024-08-06 03:12:20|4035.4|4029.4|4035|4029|4035.4|4029.4|4035|4029|0
1722913950000|2024-08-06 03:12:30|4035.4|4029.4|4035|4029|4035.4|4029.4|4035|4029|0
1722913970000|2024-08-06 03:12:50|4035.4|4029.4|4036|4030|4036|4030|4035.4|4029.4|0
1722913980000|2024-08-06 03:13:00|4035.7|4029.7|4035.4|4029.4|4036|4030|4035|4029|0
1722913990000|2024-08-06 03:13:10|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|0
1722914000000|2024-08-06 03:13:20|4035.9|4029.9|4035.5|4029.5|4035.9|4029.9|4035.5|4029.5|0
1722914030000|2024-08-06 03:13:50|4035.9|4029.9|4035.7|4029.7|4036|4030|4035.7|4029.7|0
1722914040000|2024-08-06 03:14:00|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.2|4029.2|0
1722914050000|2024-08-06 03:14:10|4035.2|4029.2|4035.7|4029.7|4036|4030|4035.2|4029.2|0
1722914060000|2024-08-06 03:14:20|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|21
1722914070000|2024-08-06 03:14:30|4035.2|4029.2|4036.5|4030.5|4036.5|4030.5|4035.2|4029.2|3
1722914080000|2024-08-06 03:14:40|4036.4|4030.4|4036|4030|4036.4|4030.4|4036|4030|0
1722914090000|2024-08-06 03:14:50|4035.7|4029.7|4036|4030|4036|4030|4035.7|4029.7|0
1722914100000|2024-08-06 03:15:00|4035.5|4029.5|4036|4030|4036.4|4030.4|4035.5|4029.5|0
1722914110000|2024-08-06 03:15:10|4035.7|4029.7|4036|4030|4036|4030|4035.5|4029.5|0
1722914120000|2024-08-06 03:15:20|4035.7|4029.7|4036.2|4030.2|4036.5|4030.5|4035.7|4029.7|0
1722914130000|2024-08-06 03:15:30|4036|4030|4035.7|4029.7|4036|4030|4035.7|4029.7|0
1722914140000|2024-08-06 03:15:40|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|0
1722914160000|2024-08-06 03:16:00|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|20
1722914180000|2024-08-06 03:16:20|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.5|4027.5|14
1722914190000|2024-08-06 03:16:30|4033.5|4027.5|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|0
1722914200000|2024-08-06 03:16:40|4033|4027|4032.5|4026.5|4033|4027|4032|4026|1
1722914210000|2024-08-06 03:16:50|4032|4026|4032.2|4026.2|4032.6|4026.6|4031.9|4025.9|4
1722914220000|2024-08-06 03:17:00|4031.9|4025.9|4032.2|4026.2|4032.2|4026.2|4031.9|4025.9|0
1722914230000|2024-08-06 03:17:10|4032.6|4026.6|4032.2|4026.2|4032.6|4026.6|4031.9|4025.9|1
1722914240000|2024-08-06 03:17:20|4032.6|4026.6|4032.2|4026.2|4032.6|4026.6|4031.9|4025.9|1
1722914250000|2024-08-06 03:17:30|4032.1|4026.1|4032.4|4026.4|4032.9|4026.9|4032.1|4026.1|4
1722914260000|2024-08-06 03:17:40|4032.3|4026.3|4032.4|4026.4|4032.4|4026.4|4032.3|4026.3|0
1722914270000|2024-08-06 03:17:50|4031.9|4025.9|4032.1|4026.1|4032.4|4026.4|4031.9|4025.9|0
1722914280000|2024-08-06 03:18:00|4032.4|4026.4|4031.8|4025.8|4032.4|4026.4|4031.3|4025.3|1
1722914290000|2024-08-06 03:18:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1722914300000|2024-08-06 03:18:20|4032.8|4026.8|4033.9|4027.9|4033.9|4027.9|4031.9|4025.9|0
1722914310000|2024-08-06 03:18:30|4034.2|4028.2|4034.2|4028.2|4034.6|4028.6|4033.9|4027.9|1
1722914320000|2024-08-06 03:18:40|4034.1|4028.1|4033.9|4027.9|4034.6|4028.6|4033.9|4027.9|0
1722914340000|2024-08-06 03:19:00|4034.3|4028.3|4034.4|4028.4|4034.8|4028.8|4034.3|4028.3|0
1722914350000|2024-08-06 03:19:10|4034.6|4028.6|4034.4|4028.4|4034.6|4028.6|4034.3|4028.3|0
1722914360000|2024-08-06 03:19:20|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1722914370000|2024-08-06 03:19:30|4033.9|4027.9|4032.9|4026.9|4033.9|4027.9|4032.9|4026.9|0
1722914390000|2024-08-06 03:19:50|4033.3|4027.3|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|1
1722914400000|2024-08-06 03:20:00|4033.3|4027.3|4032.9|4026.9|4033.3|4027.3|4032.4|4026.4|0
1722914410000|2024-08-06 03:20:10|4032.6|4026.6|4031.8|4025.8|4032.6|4026.6|4031.3|4025.3|0
1722914420000|2024-08-06 03:20:20|4031.3|4025.3|4032.1|4026.1|4032.1|4026.1|4031.1|4025.1|2
1722914430000|2024-08-06 03:20:30|4031.6|4025.6|4032.1|4026.1|4032.1|4026.1|4031.6|4025.6|0
1722914440000|2024-08-06 03:20:40|4031.8|4025.8|4032.6|4026.6|4032.6|4026.6|4031.8|4025.8|0
1722914450000|2024-08-06 03:20:50|4032.5|4026.5|4032|4026|4032.5|4026.5|4031.5|4025.5|0
1722914460000|2024-08-06 03:21:00|4031.8|4025.8|4031.5|4025.5|4031.8|4025.8|4031.1|4025.1|1
1722914470000|2024-08-06 03:21:10|4031.1|4025.1|4031.1|4025.1|4031.5|4025.5|4031|4025|0
1722914480000|2024-08-06 03:21:20|4031|4025|4031|4025|4031|4025|4031|4025|0
1722914490000|2024-08-06 03:21:30|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|0
1722914500000|2024-08-06 03:21:40|4031.6|4025.6|4031.8|4025.8|4031.8|4025.8|4031.6|4025.6|0
1722914510000|2024-08-06 03:21:50|4031.4|4025.4|4031|4025|4031.5|4025.5|4031|4025|0
1722914520000|2024-08-06 03:22:00|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|22
1722914530000|2024-08-06 03:22:10|4032|4026|4032|4026|4032|4026|4031|4025|21
1722914540000|2024-08-06 03:22:20|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|1
1722914560000|2024-08-06 03:22:40|||||||||1
1722914570000|2024-08-06 03:22:50|4032.3|4026.3|4032.5|4026.5|4032.5|4026.5|4032.3|4026.3|1
1722914580000|2024-08-06 03:23:00|4032.3|4026.3|4033.7|4027.7|4033.7|4027.7|4032.3|4026.3|1
1722914590000|2024-08-06 03:23:10|4034.2|4028.2|4035.2|4029.2|4035.2|4029.2|4034.2|4028.2|3
1722914600000|2024-08-06 03:23:20|4034.8|4028.8|4035.5|4029.5|4035.5|4029.5|4034.7|4028.7|4
1722914610000|2024-08-06 03:23:30|4035.8|4029.8|4035.8|4029.8|4036.5|4030.5|4035.8|4029.8|2
1722914630000|2024-08-06 03:23:50|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|0
1722914640000|2024-08-06 03:24:00|4034.5|4028.5|4033.6|4027.6|4034.5|4028.5|4033.6|4027.6|1
1722914650000|2024-08-06 03:24:10|4034|4028|4034|4028|4034|4028|4034|4028|0
1722914660000|2024-08-06 03:24:20|4033.6|4027.6|4034|4028|4034|4028|4033.6|4027.6|0
1722914680000|2024-08-06 03:24:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033|4027|5
1722914690000|2024-08-06 03:24:50|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|12
1722914700000|2024-08-06 03:25:00|4033|4027|4033|4027|4033.5|4027.5|4032.6|4026.6|2
1722914710000|2024-08-06 03:25:10|4032.6|4026.6|4032.5|4026.5|4033|4027|4032.5|4026.5|0
1722914720000|2024-08-06 03:25:20|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1722914730000|2024-08-06 03:25:30|4032.5|4026.5|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|1
1722914750000|2024-08-06 03:25:50|4032|4026|4032.6|4026.6|4032.6|4026.6|4032|4026|0
1722914760000|2024-08-06 03:26:00|4032.3|4026.3|4032.6|4026.6|4032.6|4026.6|4031.6|4025.6|2
1722914770000|2024-08-06 03:26:10|4032.1|4026.1|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|0
1722914780000|2024-08-06 03:26:20|4032.6|4026.6|4031.6|4025.6|4032.6|4026.6|4031.6|4025.6|2
1722914790000|2024-08-06 03:26:30|4032.6|4026.6|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|0
1722914800000|2024-08-06 03:26:40|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1722914810000|2024-08-06 03:26:50|4033.1|4027.1|4031.4|4025.4|4033.1|4027.1|4031.4|4025.4|0
1722914820000|2024-08-06 03:27:00|4031.8|4025.8|4031.6|4025.6|4032.1|4026.1|4031.6|4025.6|0
1722914840000|2024-08-06 03:27:20|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|1
1722914850000|2024-08-06 03:27:30|4030.9|4024.9|4028.8|4022.8|4030.9|4024.9|4028.4|4022.4|7
1722914860000|2024-08-06 03:27:40|4029.1|4023.1|4027.1|4021.1|4029.1|4023.1|4026.6|4020.6|22
1722914870000|2024-08-06 03:27:50|4026.6|4020.6|4028.1|4022.1|4028.1|4022.1|4026.6|4020.6|2
1722914880000|2024-08-06 03:28:00|4028.5|4022.5|4028.1|4022.1|4028.5|4022.5|4028.1|4022.1|0
1722914900000|2024-08-06 03:28:20|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1722914910000|2024-08-06 03:28:30|4029.1|4023.1|4029.8|4023.8|4029.8|4023.8|4029.1|4023.1|0
1722914920000|2024-08-06 03:28:40|4030.1|4024.1|4029.8|4023.8|4030.1|4024.1|4029.8|4023.8|0
1722914930000|2024-08-06 03:28:50|4029.6|4023.6|4028.8|4022.8|4029.6|4023.6|4028.6|4022.6|1
1722914940000|2024-08-06 03:29:00|4028.3|4022.3|4028.6|4022.6|4030.1|4024.1|4028.3|4022.3|11
1722914950000|2024-08-06 03:29:10|4028.3|4022.3|4029.1|4023.1|4029.1|4023.1|4028.1|4022.1|3
1722914980000|2024-08-06 03:29:40|4029.3|4023.3|4029.1|4023.1|4029.3|4023.3|4029.1|4023.1|0
1722915000000|2024-08-06 03:30:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1722915020000|2024-08-06 03:30:20|4029.8|4023.8|4029.8|4023.8|4030.1|4024.1|4029.8|4023.8|0
1722915050000|2024-08-06 03:30:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1722915070000|2024-08-06 03:31:10|4029.9|4023.9|4030.3|4024.3|4030.3|4024.3|4029.9|4023.9|0
1722915080000|2024-08-06 03:31:20|4030.4|4024.4|4030.3|4024.3|4030.4|4024.4|4029.8|4023.8|1
1722915090000|2024-08-06 03:31:30|4029.9|4023.9|4030.4|4024.4|4030.8|4024.8|4029.9|4023.9|0
1722915100000|2024-08-06 03:31:40|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4029.9|4023.9|0
1722915110000|2024-08-06 03:31:50|4029.9|4023.9|4029.3|4023.3|4029.9|4023.9|4029.1|4023.1|1
1722915120000|2024-08-06 03:32:00|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4027.4|4021.4|1
1722915130000|2024-08-06 03:32:10|4028.6|4022.6|4027.9|4021.9|4028.6|4022.6|4027.9|4021.9|0
1722915140000|2024-08-06 03:32:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1722915150000|2024-08-06 03:32:30|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1722915160000|2024-08-06 03:32:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1722915170000|2024-08-06 03:32:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1722915180000|2024-08-06 03:33:00|4028.6|4022.6|4028.9|4022.9|4028.9|4022.9|4028.6|4022.6|0
1722915190000|2024-08-06 03:33:10|4028.6|4022.6|4028.6|4022.6|4028.9|4022.9|4028.6|4022.6|0
1722915220000|2024-08-06 03:33:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1722915230000|2024-08-06 03:33:50|4028.3|4022.3|4028.1|4022.1|4028.4|4022.4|4028.1|4022.1|0
1722915250000|2024-08-06 03:34:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1722915270000|2024-08-06 03:34:30|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|0
1722915280000|2024-08-06 03:34:40|4028.7|4022.7|4029.1|4023.1|4029.1|4023.1|4028.7|4022.7|0
1722915290000|2024-08-06 03:34:50|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|1
1722915300000|2024-08-06 03:35:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1722915310000|2024-08-06 03:35:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1722915320000|2024-08-06 03:35:20|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1722915330000|2024-08-06 03:35:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1722915380000|2024-08-06 03:36:20|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.9|4021.9|0
1722915390000|2024-08-06 03:36:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1722915420000|2024-08-06 03:37:00|4028.8|4022.8|4028.9|4022.9|4028.9|4022.9|4028.8|4022.8|0
1722915440000|2024-08-06 03:37:20|4029.3|4023.3|4029.4|4023.4|4029.9|4023.9|4029.3|4023.3|0
1722915450000|2024-08-06 03:37:30|4029.6|4023.6|4029.9|4023.9|4029.9|4023.9|4029.6|4023.6|0
1722915470000|2024-08-06 03:37:50|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1722915480000|2024-08-06 03:38:00|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1722915490000|2024-08-06 03:38:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1722915510000|2024-08-06 03:38:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1722915520000|2024-08-06 03:38:40|4031.4|4025.4|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|0
1722915530000|2024-08-06 03:38:50|4031.4|4025.4|4031.6|4025.6|4031.6|4025.6|4031.4|4025.4|0
1722915560000|2024-08-06 03:39:20|4031.2|4025.2|4031.1|4025.1|4031.2|4025.2|4031.1|4025.1|0
1722915570000|2024-08-06 03:39:30|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.6|4024.6|0
1722915580000|2024-08-06 03:39:40|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1722915590000|2024-08-06 03:39:50|4031.4|4025.4|4031.1|4025.1|4031.4|4025.4|4031.1|4025.1|0
1722915600000|2024-08-06 03:40:00|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.6|4024.6|0
1722915610000|2024-08-06 03:40:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1722915620000|2024-08-06 03:40:20|4031.7|4025.7|4032.1|4026.1|4032.1|4026.1|4031.7|4025.7|0
1722915650000|2024-08-06 03:40:50|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1722915700000|2024-08-06 03:41:40|4033.4|4027.4|4033.1|4027.1|4033.4|4027.4|4033.1|4027.1|0
1722915710000|2024-08-06 03:41:50|4033.4|4027.4|4033.1|4027.1|4033.4|4027.4|4033.1|4027.1|0
1722915720000|2024-08-06 03:42:00|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1722915730000|2024-08-06 03:42:10|4033.1|4027.1|4032.4|4026.4|4033.1|4027.1|4032.4|4026.4|0
1722915770000|2024-08-06 03:42:50|4032.8|4026.8|4032.4|4026.4|4032.8|4026.8|4032.4|4026.4|0
1722915790000|2024-08-06 03:43:10|4032.8|4026.8|4032.9|4026.9|4033.4|4027.4|4032.8|4026.8|1
1722915820000|2024-08-06 03:43:40|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1722915830000|2024-08-06 03:43:50|4033.1|4027.1|4033.4|4027.4|4033.4|4027.4|4033.1|4027.1|0
1722915860000|2024-08-06 03:44:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1722915870000|2024-08-06 03:44:30|4033.9|4027.9|4034.3|4028.3|4034.3|4028.3|4033.9|4027.9|0
1722915880000|2024-08-06 03:44:40|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|0
1722915890000|2024-08-06 03:44:50|4033.6|4027.6|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|0
1722915900000|2024-08-06 03:45:00|4033.8|4027.8|4033.9|4027.9|4033.9|4027.9|4033.8|4027.8|0
1722915930000|2024-08-06 03:45:30|4033.6|4027.6|4033.4|4027.4|4033.6|4027.6|4032.9|4026.9|0
1722916020000|2024-08-06 03:47:00|4033.8|4027.8|4034.6|4028.6|4034.6|4028.6|4033.8|4027.8|0
1722916030000|2024-08-06 03:47:10|4034.9|4028.9|4034.1|4028.1|4034.9|4028.9|4034.1|4028.1|0
1722916040000|2024-08-06 03:47:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1722916050000|2024-08-06 03:47:30|4034.3|4028.3|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|0
1722916070000|2024-08-06 03:47:50|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4034.9|4028.9|0
1722916090000|2024-08-06 03:48:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1722916110000|2024-08-06 03:48:30|4037.4|4031.4|4037.4|4031.4|4037.6|4031.6|4037.1|4031.1|4
1722916130000|2024-08-06 03:48:50|4037.7|4031.7|4038.4|4032.4|4038.4|4032.4|4037.7|4031.7|0
1722916140000|2024-08-06 03:49:00|4038.1|4032.1|4039.4|4033.4|4039.4|4033.4|4038.1|4032.1|4
1722916160000|2024-08-06 03:49:20|4041.2|4035.2|4040.9|4034.9|4041.4|4035.4|4040.6|4034.6|1
1722916170000|2024-08-06 03:49:30|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1722916180000|2024-08-06 03:49:40|4040.9|4034.9|4038.6|4032.6|4040.9|4034.9|4038.6|4032.6|0
1722916190000|2024-08-06 03:49:50|4038.4|4032.4|4037.7|4031.7|4038.4|4032.4|4037.7|4031.7|0
1722916200000|2024-08-06 03:50:00|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1722916210000|2024-08-06 03:50:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1722916230000|2024-08-06 03:50:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1722916240000|2024-08-06 03:50:40|4037.2|4031.2|4036.9|4030.9|4037.2|4031.2|4036.9|4030.9|0
1722916250000|2024-08-06 03:50:50|4038.6|4032.6|4038.4|4032.4|4038.7|4032.7|4038.4|4032.4|1
1722916270000|2024-08-06 03:51:10|4039.2|4033.2|4039.6|4033.6|4039.6|4033.6|4039.2|4033.2|0
1722916280000|2024-08-06 03:51:20|4039.4|4033.4|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|3
1722916290000|2024-08-06 03:51:30|4038.6|4032.6|4042.2|4036.2|4042.2|4036.2|4037.7|4031.7|14
1722916300000|2024-08-06 03:51:40|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1722916310000|2024-08-06 03:51:50|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1722916320000|2024-08-06 03:52:00|4043.1|4037.1|4042.6|4036.6|4043.1|4037.1|4042.6|4036.6|0
1722916330000|2024-08-06 03:52:10|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1722916350000|2024-08-06 03:52:30|4042.4|4036.4|4043.1|4037.1|4043.1|4037.1|4042.4|4036.4|0
1722916360000|2024-08-06 03:52:40|4042.7|4036.7|4042.6|4036.6|4042.7|4036.7|4042.6|4036.6|0
1722916370000|2024-08-06 03:52:50|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|1
1722916380000|2024-08-06 03:53:00|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|0
1722916390000|2024-08-06 03:53:10|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1722916400000|2024-08-06 03:53:20|4043.9|4037.9|4044.6|4038.6|4044.6|4038.6|4043.9|4037.9|1
1722916410000|2024-08-06 03:53:30|4044.2|4038.2|4044.6|4038.6|4044.6|4038.6|4044.2|4038.2|0
1722916420000|2024-08-06 03:53:40|4044.2|4038.2|4044.6|4038.6|4044.6|4038.6|4044.2|4038.2|0
1722916440000|2024-08-06 03:54:00|4043.9|4037.9|4044.6|4038.6|4044.6|4038.6|4043.9|4037.9|2
1722916460000|2024-08-06 03:54:20|4044.1|4038.1|4043.2|4037.2|4044.6|4038.6|4043.2|4037.2|0
1722916470000|2024-08-06 03:54:30|4043.6|4037.6|4043.2|4037.2|4043.6|4037.6|4043.2|4037.2|0
1722916490000|2024-08-06 03:54:50|4043.6|4037.6|4043.2|4037.2|4043.6|4037.6|4043.2|4037.2|1
1722916540000|2024-08-06 03:55:40|4043.4|4037.4|4043.2|4037.2|4043.4|4037.4|4043.2|4037.2|0
1722916570000|2024-08-06 03:56:10|4042.4|4036.4|4040.4|4034.4|4042.4|4036.4|4040.4|4034.4|15
1722916580000|2024-08-06 03:56:20|4040.5|4034.5|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|0
1722916590000|2024-08-06 03:56:30|4040|4034|4040.4|4034.4|4040.4|4034.4|4040|4034|0
1722916610000|2024-08-06 03:56:50|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1722916620000|2024-08-06 03:57:00|4038.5|4032.5|4038.7|4032.7|4038.7|4032.7|4038.5|4032.5|0
1722916630000|2024-08-06 03:57:10|4038.5|4032.5|4037.3|4031.3|4038.5|4032.5|4037.3|4031.3|3
1722916640000|2024-08-06 03:57:20|4037.2|4031.2|4036.2|4030.2|4037.2|4031.2|4036.2|4030.2|6
1722916660000|2024-08-06 03:57:40|4036.8|4030.8|4036.2|4030.2|4036.8|4030.8|4036.2|4030.2|4
1722916670000|2024-08-06 03:57:50|4035.1|4029.1|4034.8|4028.8|4035.1|4029.1|4034.8|4028.8|21
1722916690000|2024-08-06 03:58:10|4034.4|4028.4|4032.3|4026.3|4034.8|4028.8|4032.3|4026.3|7
1722916700000|2024-08-06 03:58:20|4032.1|4026.1|4033.1|4027.1|4033.2|4027.2|4031.2|4025.2|17
1722916710000|2024-08-06 03:58:30|4033.7|4027.7|4031.9|4025.9|4034.1|4028.1|4031.5|4025.5|14
1722916720000|2024-08-06 03:58:40|4031.5|4025.5|4031.9|4025.9|4031.9|4025.9|4031.5|4025.5|0
1722916730000|2024-08-06 03:58:50|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1722916740000|2024-08-06 03:59:00|4031.9|4025.9|4031|4025|4032|4026|4031|4025|0
1722916780000|2024-08-06 03:59:40|4030.7|4024.7|4030|4024|4031|4025|4030|4024|0
1722916790000|2024-08-06 03:59:50|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1722916800000|2024-08-06 04:00:00|4030.4|4024.4|4030.5|4024.5|4030.9|4024.9|4030.4|4024.4|1
1722916810000|2024-08-06 04:00:10|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1722916830000|2024-08-06 04:00:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1722916850000|2024-08-06 04:00:50|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.2|4024.2|0
1722916860000|2024-08-06 04:01:00|4029.9|4023.9|4029.9|4023.9|4030.2|4024.2|4029.9|4023.9|0
1722916870000|2024-08-06 04:01:10|4029.7|4023.7|4030.2|4024.2|4030.4|4024.4|4029.7|4023.7|2
1722916880000|2024-08-06 04:01:20|4029.9|4023.9|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|0
1722916890000|2024-08-06 04:01:30|4029.9|4023.9|4030.2|4024.2|4030.2|4024.2|4029.9|4023.9|0
1722916900000|2024-08-06 04:01:40|4029.7|4023.7|4030.7|4024.7|4030.7|4024.7|4029.7|4023.7|0
1722916920000|2024-08-06 04:02:00|4030.4|4024.4|4030.4|4024.4|4030.7|4024.7|4030.4|4024.4|0
1722916930000|2024-08-06 04:02:10|4030.7|4024.7|4030.4|4024.4|4030.7|4024.7|4030.4|4024.4|0
1722916940000|2024-08-06 04:02:20|4031.1|4025.1|4031|4025|4031.1|4025.1|4031|4025|0
1722916950000|2024-08-06 04:02:30|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|0
1722916960000|2024-08-06 04:02:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1722916970000|2024-08-06 04:02:50|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|0
1722916980000|2024-08-06 04:03:00|4031.7|4025.7|4031.5|4025.5|4031.7|4025.7|4031.5|4025.5|0
1722916990000|2024-08-06 04:03:10|4031.9|4025.9|4031.7|4025.7|4031.9|4025.9|4031.4|4025.4|0
1722917000000|2024-08-06 04:03:20|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1722917010000|2024-08-06 04:03:30|4030.5|4024.5|4030|4024|4030.9|4024.9|4030|4024|2
1722917020000|2024-08-06 04:03:40|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|0
1722917030000|2024-08-06 04:03:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1722917040000|2024-08-06 04:04:00|4030.7|4024.7|4030.3|4024.3|4030.7|4024.7|4030.3|4024.3|0
1722917050000|2024-08-06 04:04:10|4030.7|4024.7|4030.3|4024.3|4030.7|4024.7|4030.3|4024.3|0
1722917100000|2024-08-06 04:05:00|4030|4024|4030.3|4024.3|4030.3|4024.3|4030|4024|0
1722917140000|2024-08-06 04:05:40|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.8|4023.8|0
1722917180000|2024-08-06 04:06:20|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4030.8|4024.8|0
1722917200000|2024-08-06 04:06:40|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1722917220000|2024-08-06 04:07:00|4030.3|4024.3|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|0
1722917240000|2024-08-06 04:07:20|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1722917250000|2024-08-06 04:07:30|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|0
1722917270000|2024-08-06 04:07:50|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|5
1722917280000|2024-08-06 04:08:00|4031|4025|4030.7|4024.7|4031|4025|4030.7|4024.7|1
1722917290000|2024-08-06 04:08:10|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|0
1722917310000|2024-08-06 04:08:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1722917320000|2024-08-06 04:08:40|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|0
1722917350000|2024-08-06 04:09:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1722917360000|2024-08-06 04:09:20|4030.7|4024.7|4030.3|4024.3|4030.7|4024.7|4030.3|4024.3|0
1722917370000|2024-08-06 04:09:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1722917390000|2024-08-06 04:09:50|4030.5|4024.5|4030.3|4024.3|4030.5|4024.5|4030.3|4024.3|0
1722917400000|2024-08-06 04:10:00|4030|4024|4029.7|4023.7|4030|4024|4029.7|4023.7|2
1722917410000|2024-08-06 04:10:10|4030|4024|4030.8|4024.8|4030.8|4024.8|4030|4024|1
1722917420000|2024-08-06 04:10:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1722917430000|2024-08-06 04:10:30|4030.8|4024.8|4031|4025|4031.3|4025.3|4030.8|4024.8|0
1722917500000|2024-08-06 04:11:40|4030.5|4024.5|4030.3|4024.3|4030.5|4024.5|4030.3|4024.3|0
1722917530000|2024-08-06 04:12:10|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|0
1722917540000|2024-08-06 04:12:20|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|1
1722917550000|2024-08-06 04:12:30|4031.3|4025.3|4031|4025|4031.3|4025.3|4031|4025|0
1722917590000|2024-08-06 04:13:10|4030.6|4024.6|4030.3|4024.3|4030.6|4024.6|4030.3|4024.3|0
1722917600000|2024-08-06 04:13:20|4030.7|4024.7|4031|4025|4031|4025|4030.7|4024.7|0
1722917610000|2024-08-06 04:13:30|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1722917620000|2024-08-06 04:13:40|4031|4025|4031|4025|4031|4025|4031|4025|0
1722917630000|2024-08-06 04:13:50|4031.3|4025.3|4031|4025|4031.3|4025.3|4031|4025|0
1722917640000|2024-08-06 04:14:00|4031.3|4025.3|4031.5|4025.5|4031.5|4025.5|4031.3|4025.3|0
1722917650000|2024-08-06 04:14:10|4031.8|4025.8|4032|4026|4032|4026|4031.8|4025.8|0
1722917690000|2024-08-06 04:14:50|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1722917710000|2024-08-06 04:15:10|4031|4025|4031|4025|4031|4025|4031|4025|0
1722917730000|2024-08-06 04:15:30|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1722917740000|2024-08-06 04:15:40|4031.6|4025.6|4032|4026|4032|4026|4031.6|4025.6|0
1722917820000|2024-08-06 04:17:00|4032.3|4026.3|4033|4027|4033|4027|4032.3|4026.3|0
1722917870000|2024-08-06 04:17:50|4032.6|4026.6|4032.5|4026.5|4032.6|4026.6|4032.5|4026.5|0
1722917890000|2024-08-06 04:18:10|4031.8|4025.8|4032|4026|4032|4026|4031.8|4025.8|0
1722917900000|2024-08-06 04:18:20|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1722917940000|2024-08-06 04:19:00|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1722917950000|2024-08-06 04:19:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1722918020000|2024-08-06 04:20:20|4030.6|4024.6|4031|4025|4031|4025|4030.6|4024.6|1
1722918030000|2024-08-06 04:20:30|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|0
1722918040000|2024-08-06 04:20:40|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1722918150000|2024-08-06 04:22:30|4030.8|4024.8|4030.9|4024.9|4030.9|4024.9|4030.8|4024.8|0
1722918160000|2024-08-06 04:22:40|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1722918200000|2024-08-06 04:23:20|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1722918210000|2024-08-06 04:23:30|4031.8|4025.8|4031.4|4025.4|4031.8|4025.8|4031.4|4025.4|0
1722918220000|2024-08-06 04:23:40|4031.8|4025.8|4031.4|4025.4|4031.8|4025.8|4031.4|4025.4|0
1722918230000|2024-08-06 04:23:50|4031.8|4025.8|4031.9|4025.9|4031.9|4025.9|4031.8|4025.8|0
1722918240000|2024-08-06 04:24:00|4031.1|4025.1|4031.4|4025.4|4031.4|4025.4|4031.1|4025.1|1
1722918270000|2024-08-06 04:24:30|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1722918330000|2024-08-06 04:25:30|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|1
1722918340000|2024-08-06 04:25:40|4031.3|4025.3|4032.4|4026.4|4032.4|4026.4|4031.3|4025.3|0
1722918360000|2024-08-06 04:26:00|4032.8|4026.8|4032.4|4026.4|4032.8|4026.8|4032.4|4026.4|0
1722918390000|2024-08-06 04:26:30|4032.8|4026.8|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|0
1722918410000|2024-08-06 04:26:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1722918470000|2024-08-06 04:27:50|4033.6|4027.6|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|0
1722918480000|2024-08-06 04:28:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1722918500000|2024-08-06 04:28:20|4033.6|4027.6|4033.8|4027.8|4033.8|4027.8|4033.6|4027.6|1
1722918510000|2024-08-06 04:28:30|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|0
1722918520000|2024-08-06 04:28:40|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1722918530000|2024-08-06 04:28:50|4034.4|4028.4|4033.6|4027.6|4034.4|4028.4|4033.6|4027.6|1
1722918540000|2024-08-06 04:29:00|4033.1|4027.1|4034.4|4028.4|4034.4|4028.4|4032.9|4026.9|4
1722918620000|2024-08-06 04:30:20|4034.9|4028.9|4033.9|4027.9|4035.4|4029.4|4033.9|4027.9|0
1722918640000|2024-08-06 04:30:40|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|0
1722918660000|2024-08-06 04:31:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4033.9|4027.9|3
1722918670000|2024-08-06 04:31:10|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1722918680000|2024-08-06 04:31:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1722918690000|2024-08-06 04:31:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1722918700000|2024-08-06 04:31:40|4035.7|4029.7|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|0
1722918710000|2024-08-06 04:31:50|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1722918720000|2024-08-06 04:32:00|4034.2|4028.2|4034.5|4028.5|4034.5|4028.5|4034.2|4028.2|8
1722918730000|2024-08-06 04:32:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034|4028|0
1722918740000|2024-08-06 04:32:20|4034.5|4028.5|4035.4|4029.4|4035.4|4029.4|4034.5|4028.5|1
1722918750000|2024-08-06 04:32:30|4035.5|4029.5|4035.5|4029.5|4035.9|4029.9|4035.4|4029.4|0
1722918770000|2024-08-06 04:32:50|||||||||5
1722918780000|2024-08-06 04:33:00|4035.3|4029.3|4035|4029|4035.3|4029.3|4035|4029|0
1722918790000|2024-08-06 04:33:10|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1722918800000|2024-08-06 04:33:20|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.5|4028.5|0
1722918830000|2024-08-06 04:33:50|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1722918840000|2024-08-06 04:34:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1722918880000|2024-08-06 04:34:40|||||||||2
1722918900000|2024-08-06 04:35:00|4033.8|4027.8|4030.7|4024.7|4033.8|4027.8|4030.7|4024.7|6
1722918910000|2024-08-06 04:35:10|4030.5|4024.5|4030.2|4024.2|4030.5|4024.5|4030.2|4024.2|0
1722918920000|2024-08-06 04:35:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|2
1722918940000|2024-08-06 04:35:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1722918980000|2024-08-06 04:36:20|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1722918990000|2024-08-06 04:36:30|4031.5|4025.5|4031.3|4025.3|4031.7|4025.7|4031.2|4025.2|0
1722919000000|2024-08-06 04:36:40|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|1
1722919030000|2024-08-06 04:37:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1722919150000|2024-08-06 04:39:10|4032.5|4026.5|4032.7|4026.7|4032.7|4026.7|4032.5|4026.5|0
1722919220000|2024-08-06 04:40:20|4033.2|4027.2|4032.8|4026.8|4033.2|4027.2|4032.8|4026.8|0
1722919230000|2024-08-06 04:40:30|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1722919270000|2024-08-06 04:41:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1722919280000|2024-08-06 04:41:20|4033.3|4027.3|4033.7|4027.7|4034|4028|4033.3|4027.3|0
1722919290000|2024-08-06 04:41:30|4033.8|4027.8|4033.3|4027.3|4033.8|4027.8|4033|4027|0
1722919310000|2024-08-06 04:41:50|4033|4027|4033|4027|4033|4027|4033|4027|0
1722919320000|2024-08-06 04:42:00|4033.3|4027.3|4033.7|4027.7|4033.7|4027.7|4033.3|4027.3|0
1722919330000|2024-08-06 04:42:10|4033.3|4027.3|4034.3|4028.3|4034.3|4028.3|4033.3|4027.3|0
1722919340000|2024-08-06 04:42:20|4033.7|4027.7|4033.3|4027.3|4033.7|4027.7|4033.3|4027.3|0
1722919410000|2024-08-06 04:43:30|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|1
1722919470000|2024-08-06 04:44:30|4032.8|4026.8|4033.2|4027.2|4033.2|4027.2|4032.8|4026.8|0
1722919480000|2024-08-06 04:44:40|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1722919500000|2024-08-06 04:45:00|4033.2|4027.2|4032.8|4026.8|4033.2|4027.2|4032.8|4026.8|0
1722919510000|2024-08-06 04:45:10|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|0
1722919540000|2024-08-06 04:45:40|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1722919550000|2024-08-06 04:45:50|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|0
1722919560000|2024-08-06 04:46:00|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1722919580000|2024-08-06 04:46:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1722919600000|2024-08-06 04:46:40|4032.2|4026.2|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|0
1722919640000|2024-08-06 04:47:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1722919680000|2024-08-06 04:48:00|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1722919700000|2024-08-06 04:48:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1722919730000|2024-08-06 04:48:50|4032.3|4026.3|4032.7|4026.7|4032.7|4026.7|4032.3|4026.3|0
1722919740000|2024-08-06 04:49:00|4032.3|4026.3|4031.7|4025.7|4032.3|4026.3|4031.7|4025.7|0
1722919760000|2024-08-06 04:49:20|4032|4026|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|1
1722919770000|2024-08-06 04:49:30|4031.3|4025.3|4031.3|4025.3|4031.7|4025.7|4031.3|4025.3|0
1722919780000|2024-08-06 04:49:40|4031.7|4025.7|4031.3|4025.3|4031.7|4025.7|4031.3|4025.3|0
1722919800000|2024-08-06 04:50:00|4031.7|4025.7|4031.3|4025.3|4031.7|4025.7|4031.3|4025.3|0
1722919820000|2024-08-06 04:50:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1722919830000|2024-08-06 04:50:30|||||||||1
1722919840000|2024-08-06 04:50:40|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|0
1722919900000|2024-08-06 04:51:40|4033.3|4027.3|4033.3|4027.3|4033.7|4027.7|4033.3|4027.3|0
1722919940000|2024-08-06 04:52:20|4033.7|4027.7|4033.8|4027.8|4033.8|4027.8|4033.7|4027.7|0
1722920000000|2024-08-06 04:53:20|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1722920020000|2024-08-06 04:53:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1722920040000|2024-08-06 04:54:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1722920050000|2024-08-06 04:54:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1722920120000|2024-08-06 04:55:20|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1722920130000|2024-08-06 04:55:30|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1722920140000|2024-08-06 04:55:40|4033.3|4027.3|4032.8|4026.8|4033.3|4027.3|4032.8|4026.8|0
1722920290000|2024-08-06 04:58:10|4032.3|4026.3|4032.1|4026.1|4032.3|4026.3|4032.1|4026.1|0
1722920300000|2024-08-06 04:58:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1722920330000|2024-08-06 04:58:50|4031.3|4025.3|4031.1|4025.1|4031.3|4025.3|4031.1|4025.1|0
1722920370000|2024-08-06 04:59:30|4030.8|4024.8|4030.6|4024.6|4030.8|4024.8|4030.6|4024.6|1
1722920390000|2024-08-06 04:59:50|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1722920400000|2024-08-06 05:00:00|4030.8|4024.8|4031.3|4025.3|4031.3|4025.3|4030.8|4024.8|0
1722920410000|2024-08-06 05:00:10|4031.6|4025.6|4031.8|4025.8|4031.8|4025.8|4031.6|4025.6|0
1722920420000|2024-08-06 05:00:20|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4031.8|4025.8|0
1722920430000|2024-08-06 05:00:30|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1722920440000|2024-08-06 05:00:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1722920480000|2024-08-06 05:01:20|4031.8|4025.8|4031.6|4025.6|4031.8|4025.8|4031.6|4025.6|0
1722920510000|2024-08-06 05:01:50|4031.8|4025.8|4032.1|4026.1|4032.1|4026.1|4031.8|4025.8|0
1722920520000|2024-08-06 05:02:00|4031.8|4025.8|4032.1|4026.1|4032.1|4026.1|4031.8|4025.8|0
1722920530000|2024-08-06 05:02:10|4031.8|4025.8|4032.1|4026.1|4032.1|4026.1|4031.8|4025.8|0
1722920560000|2024-08-06 05:02:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1722920580000|2024-08-06 05:03:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1722920590000|2024-08-06 05:03:10|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1722920600000|2024-08-06 05:03:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1722920630000|2024-08-06 05:03:50|4031.3|4025.3|4031.1|4025.1|4031.3|4025.3|4031.1|4025.1|0
1722920640000|2024-08-06 05:04:00|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1722920660000|2024-08-06 05:04:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1722920680000|2024-08-06 05:04:40|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1722920710000|2024-08-06 05:05:10|4030.9|4024.9|4030.6|4024.6|4030.9|4024.9|4030.6|4024.6|0
1722920760000|2024-08-06 05:06:00|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1722920770000|2024-08-06 05:06:10|4029.8|4023.8|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|0
1722920780000|2024-08-06 05:06:20|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1722920790000|2024-08-06 05:06:30|4029.8|4023.8|4029.6|4023.6|4029.8|4023.8|4029.6|4023.6|0
1722920810000|2024-08-06 05:06:50|4030.1|4024.1|4030.6|4024.6|4030.8|4024.8|4030.1|4024.1|0
1722920820000|2024-08-06 05:07:00|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1722920840000|2024-08-06 05:07:20|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1722920860000|2024-08-06 05:07:40|4030.9|4024.9|4030.1|4024.1|4030.9|4024.9|4030.1|4024.1|0
1722920870000|2024-08-06 05:07:50|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1722920880000|2024-08-06 05:08:00|4029.4|4023.4|4026.8|4020.8|4029.4|4023.4|4026.8|4020.8|4
1722920910000|2024-08-06 05:08:30|4026.4|4020.4|4026.4|4020.4|4026.8|4020.8|4026.4|4020.4|0
1722920930000|2024-08-06 05:08:50|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1722920960000|2024-08-06 05:09:20|4026.3|4020.3|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|0
1722921020000|2024-08-06 05:10:20|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1722921030000|2024-08-06 05:10:30|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1722921080000|2024-08-06 05:11:20|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1722921130000|2024-08-06 05:12:10|4027|4021|4027.1|4021.1|4027.1|4021.1|4027|4021|0
1722921190000|2024-08-06 05:13:10|4027|4021|4026.1|4020.1|4027|4021|4026.1|4020.1|2
1722921290000|2024-08-06 05:14:50|4026.5|4020.5|4026.6|4020.6|4026.6|4020.6|4026.5|4020.5|0
1722921300000|2024-08-06 05:15:00|4026|4020|4026|4020|4026|4020|4026|4020|0
1722921310000|2024-08-06 05:15:10|4026.3|4020.3|4025.6|4019.6|4026.3|4020.3|4025.6|4019.6|2
1722921320000|2024-08-06 05:15:20|4026|4020|4026|4020|4026|4020|4026|4020|0
1722921380000|2024-08-06 05:16:20|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|0
1722921390000|2024-08-06 05:16:30|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|0
1722921410000|2024-08-06 05:16:50|4026|4020|4026|4020|4026|4020|4026|4020|0
1722921430000|2024-08-06 05:17:10|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|0
1722921440000|2024-08-06 05:17:20|4025.1|4019.1|4025.5|4019.5|4025.5|4019.5|4025.1|4019.1|0
1722921450000|2024-08-06 05:17:30|4025.1|4019.1|4025.1|4019.1|4025.5|4019.5|4025.1|4019.1|0
1722921470000|2024-08-06 05:17:50|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|1
1722921480000|2024-08-06 05:18:00|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|0
1722921490000|2024-08-06 05:18:10|4026|4020|4026|4020|4026|4020|4026|4020|0
1722921560000|2024-08-06 05:19:20|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1722921580000|2024-08-06 05:19:40|4026|4020|4026|4020|4026|4020|4026|4020|0
1722921670000|2024-08-06 05:21:10|4025.5|4019.5|4025.5|4019.5|4026.8|4020.8|4025.1|4019.1|10
1722921690000|2024-08-06 05:21:30|4026|4020|4026|4020|4026|4020|4026|4020|0
1722921710000|2024-08-06 05:21:50|4026.3|4020.3|4026|4020|4026.3|4020.3|4026|4020|0
1722921730000|2024-08-06 05:22:10|4026.3|4020.3|4026.5|4020.5|4026.5|4020.5|4026|4020|1
1722921790000|2024-08-06 05:23:10|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1722921800000|2024-08-06 05:23:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1722921820000|2024-08-06 05:23:40|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1722921830000|2024-08-06 05:23:50|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1722921900000|2024-08-06 05:25:00|4026.3|4020.3|4025.9|4019.9|4026.3|4020.3|4025.9|4019.9|0
1722921930000|2024-08-06 05:25:30|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1722921950000|2024-08-06 05:25:50|4026.6|4020.6|4026.9|4020.9|4026.9|4020.9|4026.6|4020.6|0
1722922020000|2024-08-06 05:27:00|4028|4022|4028.4|4022.4|4028.4|4022.4|4028|4022|43
1722922030000|2024-08-06 05:27:10|4028.1|4022.1|4028.4|4022.4|4028.4|4022.4|4028.1|4022.1|0
1722922040000|2024-08-06 05:27:20|4028.1|4022.1|4028.9|4022.9|4028.9|4022.9|4028.1|4022.1|0
1722922060000|2024-08-06 05:27:40|4028.4|4022.4|4028.8|4022.8|4028.8|4022.8|4028.4|4022.4|1
1722922090000|2024-08-06 05:28:10|4029.8|4023.8|4030|4024|4030|4024|4029.8|4023.8|1
1722922140000|2024-08-06 05:29:00|4029.6|4023.6|4029.5|4023.5|4029.6|4023.6|4029.5|4023.5|0
1722922170000|2024-08-06 05:29:30|4030|4024|4030|4024|4030|4024|4030|4024|0
1722922180000|2024-08-06 05:29:40|4030.1|4024.1|4030.6|4024.6|4030.6|4024.6|4030.1|4024.1|0
1722922190000|2024-08-06 05:29:50|4030|4024|4030|4024|4030|4024|4030|4024|3
1722922200000|2024-08-06 05:30:00|4029.6|4023.6|4030.6|4024.6|4031.5|4025.5|4029.5|4023.5|0
1722922210000|2024-08-06 05:30:10|4031.1|4025.1|4030|4024|4031.5|4025.5|4030|4024|1
1722922220000|2024-08-06 05:30:20|4030.3|4024.3|4030.5|4024.5|4030.5|4024.5|4030|4024|1
1722922230000|2024-08-06 05:30:30|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1722922240000|2024-08-06 05:30:40|4030.6|4024.6|4030.5|4024.5|4031.5|4025.5|4030.5|4024.5|3
1722922250000|2024-08-06 05:30:50|4030.1|4024.1|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1722922260000|2024-08-06 05:31:00|4030.1|4024.1|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|0
1722922280000|2024-08-06 05:31:20|4029.8|4023.8|4030.5|4024.5|4030.5|4024.5|4029.8|4023.8|0
1722922290000|2024-08-06 05:31:30|4031|4025|4030.5|4024.5|4031|4025|4030.1|4024.1|0
1722922300000|2024-08-06 05:31:40|4029.6|4023.6|4029.6|4023.6|4030|4024|4029.6|4023.6|0
1722922310000|2024-08-06 05:31:50|4030|4024|4030.5|4024.5|4030.5|4024.5|4029.6|4023.6|0
1722922320000|2024-08-06 05:32:00|4030.1|4024.1|4029.5|4023.5|4030.1|4024.1|4029.5|4023.5|0
1722922340000|2024-08-06 05:32:20|4029.1|4023.1|4029.5|4023.5|4029.5|4023.5|4029.1|4023.1|0
1722922350000|2024-08-06 05:32:30|4029|4023|4028.5|4022.5|4029|4023|4028.1|4022.1|1
1722922360000|2024-08-06 05:32:40|4028.1|4022.1|4028.5|4022.5|4028.5|4022.5|4028.1|4022.1|0
1722922380000|2024-08-06 05:33:00|4028.1|4022.1|4028.5|4022.5|4028.5|4022.5|4028.1|4022.1|0
1722922390000|2024-08-06 05:33:10|4028.1|4022.1|4027.5|4021.5|4028.1|4022.1|4027.5|4021.5|0
1722922410000|2024-08-06 05:33:30|4028.1|4022.1|4028.5|4022.5|4028.5|4022.5|4028.1|4022.1|0
1722922420000|2024-08-06 05:33:40|4029|4023|4029|4023|4029|4023|4029|4023|1
1722922440000|2024-08-06 05:34:00|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.1|4023.1|0
1722922450000|2024-08-06 05:34:10|4029.1|4023.1|4029.5|4023.5|4029.5|4023.5|4029.1|4023.1|0
1722922470000|2024-08-06 05:34:30|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1722922480000|2024-08-06 05:34:40|4029.6|4023.6|4030|4024|4030|4024|4029.6|4023.6|0
1722922490000|2024-08-06 05:34:50|4029.1|4023.1|4029.5|4023.5|4029.5|4023.5|4029.1|4023.1|0
1722922500000|2024-08-06 05:35:00|4029.6|4023.6|4028.8|4022.8|4029.6|4023.6|4028.8|4022.8|0
1722922510000|2024-08-06 05:35:10|4028.5|4022.5|4028.6|4022.6|4028.6|4022.6|4028.5|4022.5|0
1722922520000|2024-08-06 05:35:20|4028.3|4022.3|4027.6|4021.6|4028.3|4022.3|4027.6|4021.6|0
1722922530000|2024-08-06 05:35:30|4027.5|4021.5|4027|4021|4027.5|4021.5|4027|4021|0
1722922550000|2024-08-06 05:35:50|4027.5|4021.5|4027|4021|4027.5|4021.5|4026.6|4020.6|0
1722922560000|2024-08-06 05:36:00|4027.3|4021.3|4027.1|4021.1|4027.3|4021.3|4027.1|4021.1|0
1722922570000|2024-08-06 05:36:10|4027|4021|4028|4022|4028|4022|4027|4021|0
1722922580000|2024-08-06 05:36:20|4027.6|4021.6|4027|4021|4027.6|4021.6|4027|4021|0
1722922590000|2024-08-06 05:36:30|4027.3|4021.3|4028|4022|4028|4022|4027.3|4021.3|0
1722922600000|2024-08-06 05:36:40|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|0
1722922610000|2024-08-06 05:36:50|4027.6|4021.6|4028|4022|4028|4022|4027.6|4021.6|0
1722922620000|2024-08-06 05:37:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1722922630000|2024-08-06 05:37:10|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4027|4021|0
1722922640000|2024-08-06 05:37:20|4027|4021|4027|4021|4027|4021|4027|4021|0
1722922670000|2024-08-06 05:37:50|4026.6|4020.6|4027|4021|4027|4021|4026.6|4020.6|0
1722922680000|2024-08-06 05:38:00|4026.6|4020.6|4027|4021|4027|4021|4026.6|4020.6|0
1722922700000|2024-08-06 05:38:20|4026.6|4020.6|4026.6|4020.6|4027|4021|4026.6|4020.6|0
1722922710000|2024-08-06 05:38:30|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1722922730000|2024-08-06 05:38:50|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|0
1722922740000|2024-08-06 05:39:00|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025|4019|0
1722922760000|2024-08-06 05:39:20|4025.1|4019.1|4025.5|4019.5|4025.5|4019.5|4025.1|4019.1|0
1722922780000|2024-08-06 05:39:40|4025.1|4019.1|4025.5|4019.5|4025.5|4019.5|4025.1|4019.1|0
1722922790000|2024-08-06 05:39:50|4026|4020|4026|4020|4026|4020|4026|4020|0
1722922800000|2024-08-06 05:40:00|4025.6|4019.6|4025.5|4019.5|4025.6|4019.6|4025.5|4019.5|0
1722922810000|2024-08-06 05:40:10|4025.1|4019.1|4025.3|4019.3|4025.3|4019.3|4025|4019|0
1722922820000|2024-08-06 05:40:20|4025.5|4019.5|4024.5|4018.5|4025.5|4019.5|4024.5|4018.5|0
1722922850000|2024-08-06 05:40:50|4024.8|4018.8|4024.5|4018.5|4025|4019|4024.5|4018.5|1
1722922860000|2024-08-06 05:41:00|4025|4019|4025|4019|4025|4019|4025|4019|1
1722922870000|2024-08-06 05:41:10|4025.1|4019.1|4026|4020|4026|4020|4025.1|4019.1|0
1722922880000|2024-08-06 05:41:20|4026.6|4020.6|4026.6|4020.6|4027|4021|4026.6|4020.6|0
1722922900000|2024-08-06 05:41:40|4027|4021|4027|4021|4027|4021|4027|4021|1
1722922910000|2024-08-06 05:41:50|4027.5|4021.5|4028|4022|4028|4022|4027.5|4021.5|0
1722922920000|2024-08-06 05:42:00|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1722922930000|2024-08-06 05:42:10|4027.5|4021.5|4027.6|4021.6|4027.6|4021.6|4027.5|4021.5|0
1722922950000|2024-08-06 05:42:30|4028|4022|4028|4022|4028|4022|4028|4022|0
1722922960000|2024-08-06 05:42:40|4028.3|4022.3|4028.6|4022.6|4028.6|4022.6|4028.3|4022.3|0
1722922970000|2024-08-06 05:42:50|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1722922980000|2024-08-06 05:43:00|4028.6|4022.6|4028.9|4022.9|4028.9|4022.9|4028.6|4022.6|0
1722922990000|2024-08-06 05:43:10|4028.6|4022.6|4028.9|4022.9|4028.9|4022.9|4028.6|4022.6|0
1722923010000|2024-08-06 05:43:30|4029.3|4023.3|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|0
1722923020000|2024-08-06 05:43:40|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1722923040000|2024-08-06 05:44:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.1|4023.1|0
1722923060000|2024-08-06 05:44:20|4029.1|4023.1|4029.3|4023.3|4029.3|4023.3|4029.1|4023.1|0
1722923070000|2024-08-06 05:44:30|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1722923080000|2024-08-06 05:44:40|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1722923090000|2024-08-06 05:44:50|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1722923100000|2024-08-06 05:45:00|4029.3|4023.3|4029.6|4023.6|4029.9|4023.9|4029.3|4023.3|0
1722923110000|2024-08-06 05:45:10|4029.3|4023.3|4029.3|4023.3|4029.6|4023.6|4029.3|4023.3|0
1722923120000|2024-08-06 05:45:20|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.3|4023.3|0
1722923130000|2024-08-06 05:45:30|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.1|4023.1|0
1722923140000|2024-08-06 05:45:40|4029.1|4023.1|4029.3|4023.3|4029.3|4023.3|4029.1|4023.1|0
1722923150000|2024-08-06 05:45:50|4029.1|4023.1|4029.1|4023.1|4029.3|4023.3|4029.1|4023.1|0
1722923160000|2024-08-06 05:46:00|4029.4|4023.4|4027.9|4021.9|4029.6|4023.6|4027.9|4021.9|1
1722923180000|2024-08-06 05:46:20|4027.3|4021.3|4027.9|4021.9|4027.9|4021.9|4027.3|4021.3|0
1722923190000|2024-08-06 05:46:30|4027.1|4021.1|4027.4|4021.4|4027.8|4021.8|4027.1|4021.1|0
1722923200000|2024-08-06 05:46:40|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|0
1722923210000|2024-08-06 05:46:50|4027.1|4021.1|4029.1|4023.1|4029.1|4023.1|4027.1|4021.1|0
1722923230000|2024-08-06 05:47:10|4028.8|4022.8|4029.9|4023.9|4029.9|4023.9|4028.8|4022.8|0
1722923240000|2024-08-06 05:47:20|4029.6|4023.6|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|0
1722923260000|2024-08-06 05:47:40|4028.7|4022.7|4029.1|4023.1|4029.1|4023.1|4028.7|4022.7|0
1722923270000|2024-08-06 05:47:50|4029.2|4023.2|4029.9|4023.9|4029.9|4023.9|4029.2|4023.2|0
1722923280000|2024-08-06 05:48:00|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1722923300000|2024-08-06 05:48:20|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1722923310000|2024-08-06 05:48:30|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1722923320000|2024-08-06 05:48:40|4029.9|4023.9|4029.6|4023.6|4029.9|4023.9|4029.6|4023.6|0
1722923330000|2024-08-06 05:48:50|4029.2|4023.2|4029.6|4023.6|4029.6|4023.6|4029.2|4023.2|0
1722923340000|2024-08-06 05:49:00|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.1|4023.1|0
1722923380000|2024-08-06 05:49:40|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4028.7|4022.7|0
1722923390000|2024-08-06 05:49:50|4029.6|4023.6|4029.9|4023.9|4029.9|4023.9|4029.6|4023.6|0
1722923400000|2024-08-06 05:50:00|4030.1|4024.1|4030.2|4024.2|4030.6|4024.6|4030.1|4024.1|0
1722923430000|2024-08-06 05:50:30|4029.7|4023.7|4029.7|4023.7|4030.1|4024.1|4029.7|4023.7|0
1722923440000|2024-08-06 05:50:40|4029.6|4023.6|4029.7|4023.7|4030.1|4024.1|4029.6|4023.6|0
1722923460000|2024-08-06 05:51:00|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4028.9|4022.9|0
1722923470000|2024-08-06 05:51:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1722923480000|2024-08-06 05:51:20|4029.6|4023.6|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|0
1722923490000|2024-08-06 05:51:30|4029.1|4023.1|4029.2|4023.2|4029.2|4023.2|4029.1|4023.1|0
1722923510000|2024-08-06 05:51:50|4029.1|4023.1|4029.2|4023.2|4029.2|4023.2|4029.1|4023.1|0
1722923520000|2024-08-06 05:52:00|4029.6|4023.6|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|0
1722923530000|2024-08-06 05:52:10|4029.6|4023.6|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|0
1722923540000|2024-08-06 05:52:20|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1722923550000|2024-08-06 05:52:30|4030.1|4024.1|4029.6|4023.6|4030.1|4024.1|4029.2|4023.2|0
1722923560000|2024-08-06 05:52:40|4028.9|4022.9|4029.6|4023.6|4029.6|4023.6|4028.9|4022.9|0
1722923570000|2024-08-06 05:52:50|4029.2|4023.2|4029.2|4023.2|4029.6|4023.6|4028.9|4022.9|0
1722923580000|2024-08-06 05:53:00|4029.6|4023.6|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|0
1722923590000|2024-08-06 05:53:10|4029.6|4023.6|4029.1|4023.1|4029.6|4023.6|4028.7|4022.7|0
1722923600000|2024-08-06 05:53:20|4028.7|4022.7|4028.7|4022.7|4029.1|4023.1|4028.7|4022.7|0
1722923610000|2024-08-06 05:53:30|4028.4|4022.4|4028.7|4022.7|4028.7|4022.7|4028.4|4022.4|1
1722923620000|2024-08-06 05:53:40|4029.1|4023.1|4028.7|4022.7|4029.1|4023.1|4028.7|4022.7|0
1722923630000|2024-08-06 05:53:50|4028.4|4022.4|4028.7|4022.7|4029.1|4023.1|4028.4|4022.4|0
1722923640000|2024-08-06 05:54:00|4029.1|4023.1|4028.7|4022.7|4029.1|4023.1|4028.7|4022.7|0
1722923650000|2024-08-06 05:54:10|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1722923670000|2024-08-06 05:54:30|4029.2|4023.2|4029.1|4023.1|4029.2|4023.2|4028.9|4022.9|0
1722923700000|2024-08-06 05:55:00|4028.7|4022.7|4028.4|4022.4|4029.1|4023.1|4028.4|4022.4|1
1722923720000|2024-08-06 05:55:20|4027.7|4021.7|4027.4|4021.4|4027.7|4021.7|4027.4|4021.4|0
1722923760000|2024-08-06 05:56:00|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1722923780000|2024-08-06 05:56:20|4027.4|4021.4|4026.5|4020.5|4027.4|4021.4|4026.5|4020.5|0
1722923790000|2024-08-06 05:56:30|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.5|4020.5|0
1722923810000|2024-08-06 05:56:50|4027.2|4021.2|4026.5|4020.5|4027.2|4021.2|4026.5|4020.5|0
1722923820000|2024-08-06 05:57:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.5|4019.5|0
1722923830000|2024-08-06 05:57:10|4025.5|4019.5|4025.2|4019.2|4025.5|4019.5|4025.2|4019.2|1
1722923840000|2024-08-06 05:57:20|4024.9|4018.9|4024.7|4018.7|4024.9|4018.9|4024.7|4018.7|0
1722923850000|2024-08-06 05:57:30|4024.6|4018.6|4024.9|4018.9|4024.9|4018.9|4024.6|4018.6|1
1722923870000|2024-08-06 05:57:50|4024.6|4018.6|4024.6|4018.6|4024.9|4018.9|4024.6|4018.6|0
1722923880000|2024-08-06 05:58:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1722923940000|2024-08-06 05:59:00|4024.3|4018.3|4022.7|4016.7|4024.3|4018.3|4022.7|4016.7|34
1722923950000|2024-08-06 05:59:10|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|1
1722923970000|2024-08-06 05:59:30|4023.7|4017.7|4024.1|4018.1|4024.1|4018.1|4023.7|4017.7|0
1722923980000|2024-08-06 05:59:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.1|4018.1|0
1722923990000|2024-08-06 05:59:50|4024.9|4018.9|4023.9|4017.9|4024.9|4018.9|4023.6|4017.6|0
1722924000000|2024-08-06 06:00:00|4023.6|4017.6|4022.7|4016.7|4024.4|4018.4|4022.7|4016.7|1
1722924010000|2024-08-06 06:00:10|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1722924020000|2024-08-06 06:00:20|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.1|4015.1|0
1722924030000|2024-08-06 06:00:30|4021.1|4015.1|4021.4|4015.4|4021.4|4015.4|4021.1|4015.1|0
1722924040000|2024-08-06 06:00:40|4021.9|4015.9|4021.6|4015.6|4021.9|4015.9|4021.6|4015.6|1
1722924060000|2024-08-06 06:01:00|4021.4|4015.4|4021.1|4015.1|4021.4|4015.4|4021.1|4015.1|0
1722924070000|2024-08-06 06:01:10|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.1|4015.1|0
1722924080000|2024-08-06 06:01:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1722924100000|2024-08-06 06:01:40|4020.6|4014.6|4020.9|4014.9|4021.4|4015.4|4020.6|4014.6|0
1722924110000|2024-08-06 06:01:50|4021.3|4015.3|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|0
1722924120000|2024-08-06 06:02:00|4021.3|4015.3|4021.1|4015.1|4021.4|4015.4|4021.1|4015.1|0
1722924130000|2024-08-06 06:02:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.6|4014.6|1
1722924150000|2024-08-06 06:02:30|4021.4|4015.4|4021.1|4015.1|4021.4|4015.4|4021.1|4015.1|0
1722924160000|2024-08-06 06:02:40|4021.4|4015.4|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|0
1722924170000|2024-08-06 06:02:50|4021.3|4015.3|4021.1|4015.1|4021.4|4015.4|4020.6|4014.6|0
1722924180000|2024-08-06 06:03:00|4021.4|4015.4|4020.9|4014.9|4021.9|4015.9|4020.9|4014.9|1
1722924190000|2024-08-06 06:03:10|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|1
1722924200000|2024-08-06 06:03:20|4021.3|4015.3|4020.4|4014.4|4021.4|4015.4|4020.4|4014.4|1
1722924240000|2024-08-06 06:04:00|4020.1|4014.1|4019.1|4013.1|4020.1|4014.1|4018.7|4012.7|0
1722924250000|2024-08-06 06:04:10|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|1
1722924260000|2024-08-06 06:04:20|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|11
1722924270000|2024-08-06 06:04:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1722924280000|2024-08-06 06:04:40|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4018.9|4012.9|0
1722924290000|2024-08-06 06:04:50|4018.9|4012.9|4019.6|4013.6|4019.6|4013.6|4018.9|4012.9|0
1722924300000|2024-08-06 06:05:00|4019.3|4013.3|4018.6|4012.6|4019.6|4013.6|4018.6|4012.6|0
1722924320000|2024-08-06 06:05:20|4018.8|4012.8|4019.8|4013.8|4019.8|4013.8|4018.8|4012.8|0
1722924330000|2024-08-06 06:05:30|4019.4|4013.4|4019.6|4013.6|4019.6|4013.6|4019.4|4013.4|0
1722924340000|2024-08-06 06:05:40|4019.3|4013.3|4018.8|4012.8|4019.3|4013.3|4018.4|4012.4|0
1722924350000|2024-08-06 06:05:50|4018.4|4012.4|4019.6|4013.6|4019.8|4013.8|4018.3|4012.3|1
1722924360000|2024-08-06 06:06:00|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|0
1722924370000|2024-08-06 06:06:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4018.9|4012.9|0
1722924380000|2024-08-06 06:06:20|4019.3|4013.3|4019.6|4013.6|4019.6|4013.6|4019.3|4013.3|0
1722924390000|2024-08-06 06:06:30|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1722924400000|2024-08-06 06:06:40|4020.1|4014.1|4019.9|4013.9|4020.6|4014.6|4019.9|4013.9|0
1722924410000|2024-08-06 06:06:50|4020.2|4014.2|4019.9|4013.9|4020.6|4014.6|4019.9|4013.9|0
1722924420000|2024-08-06 06:07:00|4020.2|4014.2|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|0
1722924430000|2024-08-06 06:07:10|4021.1|4015.1|4021.4|4015.4|4021.9|4015.9|4021.1|4015.1|1
1722924440000|2024-08-06 06:07:20|4021.1|4015.1|4021.4|4015.4|4021.4|4015.4|4021.1|4015.1|0
1722924450000|2024-08-06 06:07:30|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1722924480000|2024-08-06 06:08:00|4022.1|4016.1|4022.6|4016.6|4022.7|4016.7|4021.9|4015.9|0
1722924490000|2024-08-06 06:08:10|4022.4|4016.4|4023.4|4017.4|4023.4|4017.4|4022.4|4016.4|1
1722924500000|2024-08-06 06:08:20|4023.1|4017.1|4023.4|4017.4|4023.7|4017.7|4023.1|4017.1|0
1722924510000|2024-08-06 06:08:30|4023.1|4017.1|4024.9|4018.9|4024.9|4018.9|4023.1|4017.1|0
1722924520000|2024-08-06 06:08:40|4025.2|4019.2|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|0
1722924530000|2024-08-06 06:08:50|4025.1|4019.1|4024.4|4018.4|4025.1|4019.1|4024.4|4018.4|0
1722924540000|2024-08-06 06:09:00|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1722924550000|2024-08-06 06:09:10|4024.1|4018.1|4024.1|4018.1|4024.4|4018.4|4024.1|4018.1|0
1722924560000|2024-08-06 06:09:20|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.6|4017.6|0
1722924570000|2024-08-06 06:09:30|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1722924580000|2024-08-06 06:09:40|4023.4|4017.4|4024.4|4018.4|4024.4|4018.4|4023.1|4017.1|0
1722924590000|2024-08-06 06:09:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1722924600000|2024-08-06 06:10:00|4023.1|4017.1|4023.2|4017.2|4023.4|4017.4|4022.9|4016.9|0
1722924610000|2024-08-06 06:10:10|4023.7|4017.7|4024.7|4018.7|4024.7|4018.7|4023.2|4017.2|0
1722924620000|2024-08-06 06:10:20|4024.4|4018.4|4024.2|4018.2|4024.4|4018.4|4023.9|4017.9|0
1722924630000|2024-08-06 06:10:30|4024.1|4018.1|4023.9|4017.9|4024.2|4018.2|4023.7|4017.7|0
1722924640000|2024-08-06 06:10:40|4023.6|4017.6|4023.2|4017.2|4023.6|4017.6|4022.9|4016.9|0
1722924650000|2024-08-06 06:10:50|4022.9|4016.9|4023.6|4017.6|4023.6|4017.6|4022.9|4016.9|0
1722924660000|2024-08-06 06:11:00|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1722924670000|2024-08-06 06:11:10|4023.9|4017.9|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|0
1722924680000|2024-08-06 06:11:20|4023.1|4017.1|4022.7|4016.7|4023.1|4017.1|4022.4|4016.4|0
1722924690000|2024-08-06 06:11:30|4023.1|4017.1|4022.4|4016.4|4023.2|4017.2|4022.4|4016.4|0
1722924700000|2024-08-06 06:11:40|4020.9|4014.9|4020.1|4014.1|4020.9|4014.9|4020.1|4014.1|11
1722924710000|2024-08-06 06:11:50|4019.7|4013.7|4019.7|4013.7|4020.1|4014.1|4019.7|4013.7|2
1722924720000|2024-08-06 06:12:00|4019.5|4013.5|4019.4|4013.4|4019.5|4013.5|4019.4|4013.4|2
1722924740000|2024-08-06 06:12:20|4019.7|4013.7|4018.9|4012.9|4019.7|4013.7|4018.9|4012.9|0
1722924750000|2024-08-06 06:12:30|4019.6|4013.6|4019.4|4013.4|4019.7|4013.7|4019.2|4013.2|0
1722924760000|2024-08-06 06:12:40|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.4|4013.4|0
1722924770000|2024-08-06 06:12:50|4019.9|4013.9|4020.2|4014.2|4020.2|4014.2|4019.9|4013.9|4
1722924780000|2024-08-06 06:13:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|1
1722924810000|2024-08-06 06:13:30|4019.7|4013.7|4019.4|4013.4|4019.7|4013.7|4019.4|4013.4|0
1722924820000|2024-08-06 06:13:40|4019.7|4013.7|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|1
1722924840000|2024-08-06 06:14:00|4020.1|4014.1|4020.2|4014.2|4020.2|4014.2|4019.9|4013.9|1
1722924860000|2024-08-06 06:14:20|4019.9|4013.9|4019.7|4013.7|4019.9|4013.9|4019.7|4013.7|2
1722924870000|2024-08-06 06:14:30|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1722924890000|2024-08-06 06:14:50|4019.9|4013.9|4020.1|4014.1|4020.2|4014.2|4019.7|4013.7|2
1722924900000|2024-08-06 06:15:00|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4019.4|4013.4|1
1722924920000|2024-08-06 06:15:20|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|3
1722924950000|2024-08-06 06:15:50|4020.4|4014.4|4019.9|4013.9|4020.4|4014.4|4019.9|4013.9|8
1722924970000|2024-08-06 06:16:10|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1722924980000|2024-08-06 06:16:20|4019.4|4013.4|4019.7|4013.7|4019.7|4013.7|4019.4|4013.4|0
1722925000000|2024-08-06 06:16:40|4020|4014|4019.7|4013.7|4020|4014|4019.7|4013.7|1
1722925010000|2024-08-06 06:16:50|4019.4|4013.4|4019.7|4013.7|4019.7|4013.7|4019.4|4013.4|0
1722925020000|2024-08-06 06:17:00|4019.4|4013.4|4020.2|4014.2|4020.2|4014.2|4019.4|4013.4|3
1722925030000|2024-08-06 06:17:10|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1722925050000|2024-08-06 06:17:30|||||||||2
1722925060000|2024-08-06 06:17:40|||||||||2
1722925080000|2024-08-06 06:18:00|4020|4014|4019.9|4013.9|4020|4014|4019.9|4013.9|0
1722925090000|2024-08-06 06:18:10|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1722925100000|2024-08-06 06:18:20|4019.7|4013.7|4020.4|4014.4|4020.4|4014.4|4019.7|4013.7|2
1722925110000|2024-08-06 06:18:30|4019.9|4013.9|4020.2|4014.2|4020.2|4014.2|4019.9|4013.9|0
1722925120000|2024-08-06 06:18:40|4019.9|4013.9|4020.2|4014.2|4020.2|4014.2|4019.9|4013.9|0
1722925140000|2024-08-06 06:19:00|4019.9|4013.9|4019.9|4013.9|4020.2|4014.2|4019.9|4013.9|0
1722925150000|2024-08-06 06:19:10|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1722925160000|2024-08-06 06:19:20|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1722925170000|2024-08-06 06:19:30|4019.7|4013.7|4019.9|4013.9|4020.2|4014.2|4019.7|4013.7|0
1722925180000|2024-08-06 06:19:40|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.4|4013.4|0
1722925190000|2024-08-06 06:19:50|4018.9|4012.9|4019.2|4013.2|4019.2|4013.2|4018.9|4012.9|0
1722925200000|2024-08-06 06:20:00|4018.9|4012.9|4018.7|4012.7|4019.2|4013.2|4018.7|4012.7|0
1722925210000|2024-08-06 06:20:10|4018.9|4012.9|4019.6|4013.6|4019.6|4013.6|4018.9|4012.9|0
1722925220000|2024-08-06 06:20:20|4020.2|4014.2|4019.9|4013.9|4020.2|4014.2|4019.9|4013.9|1
1722925230000|2024-08-06 06:20:30|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1722925240000|2024-08-06 06:20:40|||||||||1
1722925250000|2024-08-06 06:20:50|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1722925280000|2024-08-06 06:21:20|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|1
1722925290000|2024-08-06 06:21:30|4018.7|4012.7|4019.7|4013.7|4019.7|4013.7|4018.4|4012.4|0
1722925300000|2024-08-06 06:21:40|4019.4|4013.4|4019.2|4013.2|4019.4|4013.4|4019.2|4013.2|0
1722925310000|2024-08-06 06:21:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1722925320000|2024-08-06 06:22:00|4019.9|4013.9|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|0
1722925330000|2024-08-06 06:22:10|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4
1722925340000|2024-08-06 06:22:20|4022.4|4016.4|4022.7|4016.7|4022.7|4016.7|4022.4|4016.4|1
1722925350000|2024-08-06 06:22:30|4023.2|4017.2|4024.4|4018.4|4024.4|4018.4|4023.2|4017.2|0
1722925370000|2024-08-06 06:22:50|4024.7|4018.7|4024.9|4018.9|4024.9|4018.9|4024.5|4018.5|0
1722925380000|2024-08-06 06:23:00|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1722925390000|2024-08-06 06:23:10|4024.9|4018.9|4024.5|4018.5|4024.9|4018.9|4024.5|4018.5|0
1722925410000|2024-08-06 06:23:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.5|4018.5|1
1722925420000|2024-08-06 06:23:40|4024.5|4018.5|4024.4|4018.4|4024.5|4018.5|4024.4|4018.4|0
1722925430000|2024-08-06 06:23:50|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1722925440000|2024-08-06 06:24:00|4025.2|4019.2|4026.2|4020.2|4026.2|4020.2|4025.2|4019.2|0
1722925460000|2024-08-06 06:24:20|4025.9|4019.9|4026.4|4020.4|4026.7|4020.7|4025.9|4019.9|0
1722925470000|2024-08-06 06:24:30|4026.7|4020.7|4026.4|4020.4|4026.7|4020.7|4026.4|4020.4|0
1722925480000|2024-08-06 06:24:40|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1722925490000|2024-08-06 06:24:50|4026.7|4020.7|4027.2|4021.2|4027.7|4021.7|4026.4|4020.4|2
1722925500000|2024-08-06 06:25:00|4026.7|4020.7|4028.2|4022.2|4028.2|4022.2|4026.7|4020.7|0
1722925510000|2024-08-06 06:25:10|4027.7|4021.7|4027.2|4021.2|4027.7|4021.7|4027.2|4021.2|1
1722925520000|2024-08-06 06:25:20|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.4|4020.4|0
1722925530000|2024-08-06 06:25:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026|4020|0
1722925540000|2024-08-06 06:25:40|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|0
1722925550000|2024-08-06 06:25:50|4026.9|4020.9|4027.2|4021.2|4027.6|4021.6|4026.9|4020.9|0
1722925560000|2024-08-06 06:26:00|4026.9|4020.9|4027.2|4021.2|4027.2|4021.2|4026.9|4020.9|0
1722925570000|2024-08-06 06:26:10|4026.9|4020.9|4026.7|4020.7|4026.9|4020.9|4026.7|4020.7|0
1722925580000|2024-08-06 06:26:20|4026.4|4020.4|4025.4|4019.4|4026.7|4020.7|4024.9|4018.9|5
1722925600000|2024-08-06 06:26:40|4025|4019|4026.2|4020.2|4026.2|4020.2|4025|4019|1
1722925610000|2024-08-06 06:26:50|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|0
1722925620000|2024-08-06 06:27:00|4025.7|4019.7|4025.4|4019.4|4025.7|4019.7|4025|4019|0
1722925630000|2024-08-06 06:27:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1722925640000|2024-08-06 06:27:20|4025.4|4019.4|4025.4|4019.4|4025.7|4019.7|4025.4|4019.4|0
1722925650000|2024-08-06 06:27:30|4025|4019|4025.4|4019.4|4025.4|4019.4|4025|4019|0
1722925660000|2024-08-06 06:27:40|4025|4019|4025.4|4019.4|4025.4|4019.4|4025|4019|0
1722925670000|2024-08-06 06:27:50|4025|4019|4023.7|4017.7|4025|4019|4023.2|4017.2|0
1722925680000|2024-08-06 06:28:00|4023.4|4017.4|4025.2|4019.2|4025.2|4019.2|4023.4|4017.4|0
1722925690000|2024-08-06 06:28:10|4025.7|4019.7|4025.7|4019.7|4026.7|4020.7|4025.7|4019.7|0
1722925700000|2024-08-06 06:28:20|4025.4|4019.4|4026.2|4020.2|4026.2|4020.2|4025.4|4019.4|0
1722925710000|2024-08-06 06:28:30|4025.9|4019.9|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|0
1722925720000|2024-08-06 06:28:40|4025.9|4019.9|4026.2|4020.2|4026.2|4020.2|4025.9|4019.9|0
1722925730000|2024-08-06 06:28:50|4025.9|4019.9|4025.9|4019.9|4026.2|4020.2|4025.9|4019.9|0
1722925740000|2024-08-06 06:29:00|4025.7|4019.7|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|0
1722925750000|2024-08-06 06:29:10|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1722925760000|2024-08-06 06:29:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1722925770000|2024-08-06 06:29:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4025.9|4019.9|0
1722925780000|2024-08-06 06:29:40|4025.9|4019.9|4026.7|4020.7|4026.7|4020.7|4025.9|4019.9|0
1722925790000|2024-08-06 06:29:50|4026.4|4020.4|4026.2|4020.2|4026.4|4020.4|4026|4020|0
1722925800000|2024-08-06 06:30:00|4026.4|4020.4|4026.4|4020.4|4026.7|4020.7|4025.9|4019.9|0
1722925810000|2024-08-06 06:30:10|4025.9|4019.9|4024.4|4018.4|4025.9|4019.9|4024|4018|0
1722925820000|2024-08-06 06:30:20|4024|4018|4024|4018|4024|4018|4024|4018|0
1722925830000|2024-08-06 06:30:30|4023.4|4017.4|4023.2|4017.2|4023.4|4017.4|4023.2|4017.2|0
1722925840000|2024-08-06 06:30:40|4022.7|4016.7|4022.9|4016.9|4022.9|4016.9|4021.9|4015.9|2
1722925850000|2024-08-06 06:30:50|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1722925860000|2024-08-06 06:31:00|4022.9|4016.9|4023.7|4017.7|4023.7|4017.7|4022.9|4016.9|0
1722925870000|2024-08-06 06:31:10|4023.4|4017.4|4023.7|4017.7|4023.7|4017.7|4023.4|4017.4|0
1722925880000|2024-08-06 06:31:20|4023.4|4017.4|4023.4|4017.4|4023.7|4017.7|4023.4|4017.4|0
1722925890000|2024-08-06 06:31:30|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1722925910000|2024-08-06 06:31:50|4023.9|4017.9|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|0
1722925920000|2024-08-06 06:32:00|4023.4|4017.4|4023.7|4017.7|4023.7|4017.7|4023.4|4017.4|0
1722925930000|2024-08-06 06:32:10|4024.2|4018.2|4024.4|4018.4|4024.7|4018.7|4023.9|4017.9|0
1722925940000|2024-08-06 06:32:20|4024.7|4018.7|4024.4|4018.4|4024.7|4018.7|4023.9|4017.9|1
1722925950000|2024-08-06 06:32:30|4024.2|4018.2|4025.7|4019.7|4025.7|4019.7|4024.2|4018.2|0
1722925960000|2024-08-06 06:32:40|4025.4|4019.4|4025.9|4019.9|4025.9|4019.9|4025|4019|0
1722925970000|2024-08-06 06:32:50|4025.4|4019.4|4026.2|4020.2|4026.2|4020.2|4025.4|4019.4|0
1722925980000|2024-08-06 06:33:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1722925990000|2024-08-06 06:33:10|4026.2|4020.2|4025.9|4019.9|4026.2|4020.2|4025.9|4019.9|0
1722926000000|2024-08-06 06:33:20|4026.2|4020.2|4026.4|4020.4|4026.7|4020.7|4025.9|4019.9|0
1722926010000|2024-08-06 06:33:30|4026.7|4020.7|4025.4|4019.4|4026.7|4020.7|4025.4|4019.4|0
1722926020000|2024-08-06 06:33:40|4025.7|4019.7|4025.7|4019.7|4025.9|4019.9|4025.4|4019.4|0
1722926030000|2024-08-06 06:33:50|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1722926040000|2024-08-06 06:34:00|4026.5|4020.5|4027.7|4021.7|4027.7|4021.7|4026.4|4020.4|0
1722926050000|2024-08-06 06:34:10|4027.9|4021.9|4026.9|4020.9|4027.9|4021.9|4026.7|4020.7|0
1722926060000|2024-08-06 06:34:20|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1722926070000|2024-08-06 06:34:30|4027.4|4021.4|4027.4|4021.4|4027.7|4021.7|4027.4|4021.4|0
1722926080000|2024-08-06 06:34:40|4027|4021|4025.7|4019.7|4027|4021|4025.7|4019.7|0
1722926090000|2024-08-06 06:34:50|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1722926100000|2024-08-06 06:35:00|4026.2|4020.2|4025.4|4019.4|4026.2|4020.2|4025.4|4019.4|0
1722926110000|2024-08-06 06:35:10|4025|4019|4024.9|4018.9|4025.2|4019.2|4023.9|4017.9|0
1722926120000|2024-08-06 06:35:20|4024.7|4018.7|4024.9|4018.9|4025.2|4019.2|4024.7|4018.7|1
1722926130000|2024-08-06 06:35:30|4024.5|4018.5|4024.9|4018.9|4025.2|4019.2|4024.5|4018.5|1
1722926140000|2024-08-06 06:35:40|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1722926150000|2024-08-06 06:35:50|4024.4|4018.4|4024.7|4018.7|4024.7|4018.7|4024.4|4018.4|0
1722926160000|2024-08-06 06:36:00|4025|4019|4025.7|4019.7|4025.7|4019.7|4025|4019|0
1722926170000|2024-08-06 06:36:10|4025.3|4019.3|4024.7|4018.7|4025.3|4019.3|4024.3|4018.3|0
1722926180000|2024-08-06 06:36:20|4024.3|4018.3|4024.2|4018.2|4024.5|4018.5|4023.7|4017.7|0
1722926190000|2024-08-06 06:36:30|4024.7|4018.7|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1722926200000|2024-08-06 06:36:40|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.7|4017.7|0
1722926210000|2024-08-06 06:36:50|4023.7|4017.7|4023.3|4017.3|4023.7|4017.7|4023|4017|0
1722926220000|2024-08-06 06:37:00|4023.7|4017.7|4024.2|4018.2|4024.3|4018.3|4023.3|4017.3|0
1722926230000|2024-08-06 06:37:10|4023.8|4017.8|4024.3|4018.3|4024.7|4018.7|4023.8|4017.8|0
1722926240000|2024-08-06 06:37:20|4024.7|4018.7|4023.8|4017.8|4024.7|4018.7|4023.7|4017.7|1
1722926260000|2024-08-06 06:37:40|4023.3|4017.3|4023.3|4017.3|4023.7|4017.7|4023|4017|0
1722926270000|2024-08-06 06:37:50|4023|4017|4022.8|4016.8|4023.3|4017.3|4022.2|4016.2|0
1722926280000|2024-08-06 06:38:00|4022.5|4016.5|4021.8|4015.8|4022.8|4016.8|4021.8|4015.8|0
1722926290000|2024-08-06 06:38:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021|4015|0
1722926300000|2024-08-06 06:38:20|4021.3|4015.3|4021|4015|4021.3|4015.3|4021|4015|0
1722926310000|2024-08-06 06:38:30|4021.3|4015.3|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|0
1722926320000|2024-08-06 06:38:40|4021.5|4015.5|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|0
1722926330000|2024-08-06 06:38:50|4021.8|4015.8|4022.8|4016.8|4022.8|4016.8|4021.8|4015.8|0
1722926340000|2024-08-06 06:39:00|4022.7|4016.7|4022.5|4016.5|4022.7|4016.7|4022.2|4016.2|0
1722926350000|2024-08-06 06:39:10|4022.2|4016.2|4021.8|4015.8|4022.5|4016.5|4021.8|4015.8|0
1722926360000|2024-08-06 06:39:20|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1722926370000|2024-08-06 06:39:30|4022.5|4016.5|4022.2|4016.2|4022.5|4016.5|4022.2|4016.2|0
1722926380000|2024-08-06 06:39:40|4021.8|4015.8|4022.2|4016.2|4022.2|4016.2|4021.8|4015.8|0
1722926390000|2024-08-06 06:39:50|4022.7|4016.7|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|0
1722926400000|2024-08-06 06:40:00|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.7|4016.7|0
1722926410000|2024-08-06 06:40:10|4023.7|4017.7|4022.8|4016.8|4023.7|4017.7|4022.8|4016.8|0
1722926420000|2024-08-06 06:40:20|4022.7|4016.7|4022.3|4016.3|4022.7|4016.7|4022.3|4016.3|0
1722926430000|2024-08-06 06:40:30|4022|4016|4021.7|4015.7|4022.3|4016.3|4021.7|4015.7|0
1722926440000|2024-08-06 06:40:40|4021.3|4015.3|4021.3|4015.3|4021.7|4015.7|4021.3|4015.3|0
1722926450000|2024-08-06 06:40:50|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1722926460000|2024-08-06 06:41:00|4021.3|4015.3|4021.7|4015.7|4021.7|4015.7|4021.3|4015.3|0
1722926470000|2024-08-06 06:41:10|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1722926480000|2024-08-06 06:41:20|4021|4015|4021.3|4015.3|4021.7|4015.7|4021|4015|0
1722926490000|2024-08-06 06:41:30|4021|4015|4021.7|4015.7|4021.7|4015.7|4021|4015|0
1722926500000|2024-08-06 06:41:40|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021|4015|0
1722926510000|2024-08-06 06:41:50|4021|4015|4020.3|4014.3|4021|4015|4020.3|4014.3|0
1722926520000|2024-08-06 06:42:00|4020.7|4014.7|4019.8|4013.8|4020.7|4014.7|4019.8|4013.8|1
1722926530000|2024-08-06 06:42:10|4019.7|4013.7|4018.7|4012.7|4019.7|4013.7|4018.7|4012.7|0
1722926550000|2024-08-06 06:42:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1722926560000|2024-08-06 06:42:40|4017|4011|4018|4012|4018|4012|4017|4011|1
1722926570000|2024-08-06 06:42:50|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|0
1722926580000|2024-08-06 06:43:00|4018|4012|4019.3|4013.3|4019.3|4013.3|4018|4012|0
1722926590000|2024-08-06 06:43:10|4019.7|4013.7|4018.8|4012.8|4019.7|4013.7|4018.8|4012.8|0
1722926600000|2024-08-06 06:43:20|4019.7|4013.7|4019.3|4013.3|4019.7|4013.7|4019.3|4013.3|0
1722926610000|2024-08-06 06:43:30|4019.7|4013.7|4019.2|4013.2|4019.7|4013.7|4018.8|4012.8|0
1722926620000|2024-08-06 06:43:40|4018.8|4012.8|4018.7|4012.7|4018.8|4012.8|4018.7|4012.7|0
1722926630000|2024-08-06 06:43:50|4018.3|4012.3|4017|4011|4018.3|4012.3|4017|4011|1
1722926640000|2024-08-06 06:44:00|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1722926650000|2024-08-06 06:44:10|4016|4010|4016|4010|4016|4010|4016|4010|0
1722926660000|2024-08-06 06:44:20|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1722926670000|2024-08-06 06:44:30|4015.5|4009.5|4015.7|4009.7|4015.7|4009.7|4015.5|4009.5|0
1722926690000|2024-08-06 06:44:50|4015.5|4009.5|4015.9|4009.9|4015.9|4009.9|4015.5|4009.5|0
1722926700000|2024-08-06 06:45:00|4015.5|4009.5|4015.5|4009.5|4015.9|4009.9|4015.5|4009.5|1
1722926720000|2024-08-06 06:45:20|4015.2|4009.2|4015|4009|4015.2|4009.2|4015|4009|11
1722926740000|2024-08-06 06:45:40|4016.2|4010.2|4015.3|4009.3|4016.2|4010.2|4015.3|4009.3|1
1722926750000|2024-08-06 06:45:50|4015|4009|4015|4009|4015|4009|4015|4009|13
1722926760000|2024-08-06 06:46:00|4014.9|4008.9|4014.2|4008.2|4014.9|4008.9|4014.2|4008.2|26
1722926770000|2024-08-06 06:46:10|4014.3|4008.3|4014.7|4008.7|4014.7|4008.7|4014.3|4008.3|1
1722926780000|2024-08-06 06:46:20|4015|4009|4014.7|4008.7|4015|4009|4014.7|4008.7|0
1722926790000|2024-08-06 06:46:30|4015|4009|4015|4009|4015|4009|4014.7|4008.7|0
1722926800000|2024-08-06 06:46:40|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1722926810000|2024-08-06 06:46:50|4015|4009|4015|4009|4015|4009|4014.7|4008.7|0
1722926820000|2024-08-06 06:47:00|4015.2|4009.2|4016.3|4010.3|4016.5|4010.5|4015.2|4009.2|0
1722926830000|2024-08-06 06:47:10|4016.7|4010.7|4016.3|4010.3|4016.7|4010.7|4016.3|4010.3|0
1722926840000|2024-08-06 06:47:20|4016.7|4010.7|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|0
1722926850000|2024-08-06 06:47:30|4017.7|4011.7|4018.3|4012.3|4018.7|4012.7|4017.7|4011.7|0
1722926860000|2024-08-06 06:47:40|4018.2|4012.2|4018.3|4012.3|4018.7|4012.7|4018|4012|0
1722926870000|2024-08-06 06:47:50|4018|4012|4018|4012|4018|4012|4018|4012|0
1722926880000|2024-08-06 06:48:00|4017.8|4011.8|4017|4011|4017.8|4011.8|4017|4011|0
1722926890000|2024-08-06 06:48:10|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017|4011|0
1722926900000|2024-08-06 06:48:20|4017|4011|4017.3|4011.3|4017.3|4011.3|4017|4011|0
1722926920000|2024-08-06 06:48:40|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1722926940000|2024-08-06 06:49:00|4018|4012|4018|4012|4018|4012|4018|4012|0
1722926950000|2024-08-06 06:49:10|4018.3|4012.3|4018.7|4012.7|4018.8|4012.8|4018|4012|0
1722926960000|2024-08-06 06:49:20|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1722926970000|2024-08-06 06:49:30|4018.7|4012.7|4019.7|4013.7|4019.7|4013.7|4018.3|4012.3|0
1722926980000|2024-08-06 06:49:40|4019.3|4013.3|4019.8|4013.8|4020.2|4014.2|4019.3|4013.3|0
1722926990000|2024-08-06 06:49:50|4020.2|4014.2|4020.3|4014.3|4020.8|4014.8|4020.2|4014.2|0
1722927000000|2024-08-06 06:50:00|4020.7|4014.7|4019|4013|4020.7|4014.7|4019|4013|0
1722927010000|2024-08-06 06:50:10|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018|4012|0
1722927020000|2024-08-06 06:50:20|4018.3|4012.3|4018.7|4012.7|4018.7|4012.7|4018.3|4012.3|0
1722927030000|2024-08-06 06:50:30|4019.2|4013.2|4020.2|4014.2|4020.2|4014.2|4019.2|4013.2|0
1722927040000|2024-08-06 06:50:40|4019.8|4013.8|4020.2|4014.2|4020.5|4014.5|4019.8|4013.8|0
1722927050000|2024-08-06 06:50:50|4019.8|4013.8|4020.8|4014.8|4021.5|4015.5|4019.8|4013.8|1
1722927060000|2024-08-06 06:51:00|4020.7|4014.7|4022.7|4016.7|4022.7|4016.7|4020.7|4014.7|1
1722927070000|2024-08-06 06:51:10|4023|4017|4023.5|4017.5|4023.5|4017.5|4022.7|4016.7|0
1722927080000|2024-08-06 06:51:20|4022.8|4016.8|4022.8|4016.8|4023.2|4017.2|4022.8|4016.8|0
1722927090000|2024-08-06 06:51:30|4022.7|4016.7|4022.8|4016.8|4023.2|4017.2|4022.7|4016.7|0
1722927100000|2024-08-06 06:51:40|4023.2|4017.2|4022.8|4016.8|4023.2|4017.2|4022.8|4016.8|0
1722927110000|2024-08-06 06:51:50|4023.2|4017.2|4022.8|4016.8|4023.2|4017.2|4022.3|4016.3|0
1722927120000|2024-08-06 06:52:00|4023.2|4017.2|4022.3|4016.3|4023.2|4017.2|4022.3|4016.3|0
1722927130000|2024-08-06 06:52:10|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.3|4016.3|0
1722927150000|2024-08-06 06:52:30|4023.2|4017.2|4022.8|4016.8|4023.2|4017.2|4022.7|4016.7|0
1722927160000|2024-08-06 06:52:40|4023.2|4017.2|4023.3|4017.3|4023.7|4017.7|4023.2|4017.2|0
1722927170000|2024-08-06 06:52:50|4022.8|4016.8|4023.3|4017.3|4023.7|4017.7|4022.8|4016.8|0
1722927180000|2024-08-06 06:53:00|4023.7|4017.7|4023.7|4017.7|4023.8|4017.8|4023.3|4017.3|0
1722927190000|2024-08-06 06:53:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1722927200000|2024-08-06 06:53:20|4024.2|4018.2|4023.8|4017.8|4024.2|4018.2|4023.8|4017.8|0
1722927210000|2024-08-06 06:53:30|4024.2|4018.2|4024.2|4018.2|4024.3|4018.3|4023.8|4017.8|0
1722927220000|2024-08-06 06:53:40|4023.8|4017.8|4024.7|4018.7|4024.7|4018.7|4023.8|4017.8|0
1722927230000|2024-08-06 06:53:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.5|4017.5|0
1722927240000|2024-08-06 06:54:00|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4023.8|4017.8|0
1722927250000|2024-08-06 06:54:10|4024.3|4018.3|4024.2|4018.2|4024.3|4018.3|4023.8|4017.8|0
1722927260000|2024-08-06 06:54:20|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1722927270000|2024-08-06 06:54:30|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|0
1722927280000|2024-08-06 06:54:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1722927290000|2024-08-06 06:54:50|4023|4017|4023.3|4017.3|4023.3|4017.3|4023|4017|0
1722927300000|2024-08-06 06:55:00|4023|4017|4023.3|4017.3|4023.3|4017.3|4023|4017|0
1722927310000|2024-08-06 06:55:10|4023|4017|4023.3|4017.3|4023.3|4017.3|4023|4017|0
1722927320000|2024-08-06 06:55:20|4023|4017|4023.3|4017.3|4023.3|4017.3|4023|4017|0
1722927330000|2024-08-06 06:55:30|4023|4017|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|0
1722927340000|2024-08-06 06:55:40|4022.5|4016.5|4022.7|4016.7|4022.7|4016.7|4022.3|4016.3|0
1722927350000|2024-08-06 06:55:50|4022.3|4016.3|4023.2|4017.2|4023.5|4017.5|4022.3|4016.3|0
1722927360000|2024-08-06 06:56:00|4022.8|4016.8|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|0
1722927370000|2024-08-06 06:56:10|4022|4016|4022.3|4016.3|4022.3|4016.3|4021.6|4015.6|1
1722927390000|2024-08-06 06:56:30|4022|4016|4022.3|4016.3|4022.3|4016.3|4022|4016|0
1722927400000|2024-08-06 06:56:40|4022|4016|4022|4016|4022.3|4016.3|4022|4016|0
1722927410000|2024-08-06 06:56:50|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022|4016|0
1722927420000|2024-08-06 06:57:00|4022|4016|4022|4016|4022|4016|4022|4016|0
1722927430000|2024-08-06 06:57:10|4022.3|4016.3|4022|4016|4022.3|4016.3|4022|4016|0
1722927440000|2024-08-06 06:57:20|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1722927450000|2024-08-06 06:57:30|4022|4016|4022|4016|4022.3|4016.3|4022|4016|0
1722927460000|2024-08-06 06:57:40|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022|4016|0
1722927470000|2024-08-06 06:57:50|4022|4016|4022|4016|4022|4016|4022|4016|1
1722927480000|2024-08-06 06:58:00|4021.6|4015.6|4019.5|4013.5|4021.6|4015.6|4019.5|4013.5|4
1722927490000|2024-08-06 06:58:10|4018.8|4012.8|4018.5|4012.5|4018.8|4012.8|4018.5|4012.5|0
1722927500000|2024-08-06 06:58:20|4019|4013|4019.1|4013.1|4019.1|4013.1|4019|4013|1
1722927510000|2024-08-06 06:58:30|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1722927530000|2024-08-06 06:58:50|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|0
1722927540000|2024-08-06 06:59:00|4019.3|4013.3|4019.5|4013.5|4020.2|4014.2|4019.3|4013.3|1
1722927550000|2024-08-06 06:59:10|4019.8|4013.8|4019.5|4013.5|4019.8|4013.8|4019.5|4013.5|0
1722927560000|2024-08-06 06:59:20|4020.5|4014.5|4020.8|4014.8|4020.8|4014.8|4020.5|4014.5|1
1722927570000|2024-08-06 06:59:30|4021.2|4015.2|4022.2|4016.2|4022.2|4016.2|4021.2|4015.2|0
1722927580000|2024-08-06 06:59:40|4022.1|4016.1|4021.8|4015.8|4022.1|4016.1|4021.8|4015.8|0
1722927590000|2024-08-06 06:59:50|4021.3|4015.3|4020.8|4014.8|4021.6|4015.6|4020.8|4014.8|0
1722927600000|2024-08-06 07:00:00|4020.3|4014.3|4019.3|4013.3|4020.3|4014.3|4019|4013|0
1722927610000|2024-08-06 07:00:10|4019.8|4013.8|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|0
1722927620000|2024-08-06 07:00:20|4018.8|4012.8|4018.5|4012.5|4018.8|4012.8|4018.5|4012.5|0
1722927630000|2024-08-06 07:00:30|4018|4012|4016.8|4010.8|4018|4012|4016.8|4010.8|0
1722927640000|2024-08-06 07:00:40|4016.3|4010.3|4016.8|4010.8|4017.1|4011.1|4016.3|4010.3|0
1722927650000|2024-08-06 07:00:50|4016.5|4010.5|4017.6|4011.6|4017.6|4011.6|4016.5|4010.5|0
1722927660000|2024-08-06 07:01:00|4017.3|4011.3|4017.3|4011.3|4017.6|4011.6|4017.3|4011.3|0
1722927670000|2024-08-06 07:01:10|4017.6|4011.6|4016.6|4010.6|4017.6|4011.6|4016.6|4010.6|0
1722927690000|2024-08-06 07:01:30|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4016.8|4010.8|0
1722927700000|2024-08-06 07:01:40|4016.8|4010.8|4017.1|4011.1|4017.1|4011.1|4016.8|4010.8|0
1722927710000|2024-08-06 07:01:50|4016.8|4010.8|4015.8|4009.8|4017.6|4011.6|4015.8|4009.8|0
1722927720000|2024-08-06 07:02:00|4016.1|4010.1|4016.6|4010.6|4016.6|4010.6|4016.1|4010.1|1
1722927730000|2024-08-06 07:02:10|4016.5|4010.5|4016.6|4010.6|4016.6|4010.6|4016.5|4010.5|0
1722927740000|2024-08-06 07:02:20|4016.8|4010.8|4017.6|4011.6|4017.6|4011.6|4016.3|4010.3|0
1722927750000|2024-08-06 07:02:30|4018|4012|4018.5|4012.5|4018.5|4012.5|4018|4012|0
1722927760000|2024-08-06 07:02:40|4018.6|4012.6|4019.8|4013.8|4020.5|4014.5|4018.6|4012.6|0
1722927770000|2024-08-06 07:02:50|4019.6|4013.6|4017.6|4011.6|4019.6|4013.6|4017.6|4011.6|1
1722927780000|2024-08-06 07:03:00|4017.8|4011.8|4018.6|4012.6|4018.6|4012.6|4017.8|4011.8|1
1722927790000|2024-08-06 07:03:10|4019|4013|4019.1|4013.1|4019.1|4013.1|4018.8|4012.8|0
1722927800000|2024-08-06 07:03:20|4018.8|4012.8|4018.8|4012.8|4019.5|4013.5|4018.8|4012.8|0
1722927810000|2024-08-06 07:03:30|4019.1|4013.1|4019.8|4013.8|4019.8|4013.8|4019.1|4013.1|0
1722927820000|2024-08-06 07:03:40|4020.1|4014.1|4022.5|4016.5|4023|4017|4019.8|4013.8|17
1722927830000|2024-08-06 07:03:50|4023.2|4017.2|4023.3|4017.3|4023.8|4017.8|4023.2|4017.2|0
1722927840000|2024-08-06 07:04:00|4023.7|4017.7|4022.1|4016.1|4023.8|4017.8|4022.1|4016.1|0
1722927850000|2024-08-06 07:04:10|4022|4016|4022.8|4016.8|4022.8|4016.8|4022|4016|0
1722927860000|2024-08-06 07:04:20|4023.8|4017.8|4023.7|4017.7|4023.8|4017.8|4023.7|4017.7|0
1722927870000|2024-08-06 07:04:30|4023.5|4017.5|4023.8|4017.8|4023.8|4017.8|4023.5|4017.5|0
1722927880000|2024-08-06 07:04:40|4023.5|4017.5|4023.3|4017.3|4023.5|4017.5|4023.2|4017.2|0
1722927900000|2024-08-06 07:05:00|4020.8|4014.8|4021|4015|4021.7|4015.7|4020.8|4014.8|2
1722927910000|2024-08-06 07:05:10|4021.7|4015.7|4021.8|4015.8|4022.5|4016.5|4021.7|4015.7|0
1722927920000|2024-08-06 07:05:20|4022.2|4016.2|4021.5|4015.5|4022.5|4016.5|4020.5|4014.5|2
1722927930000|2024-08-06 07:05:30|4021.1|4015.1|4020.5|4014.5|4021.5|4015.5|4020.5|4014.5|0
1722927940000|2024-08-06 07:05:40|4020.3|4014.3|4020.5|4014.5|4021.5|4015.5|4020.3|4014.3|1
1722927950000|2024-08-06 07:05:50|4020.6|4014.6|4017.9|4011.9|4021.3|4015.3|4017.9|4011.9|21
1722927960000|2024-08-06 07:06:00|4018.6|4012.6|4018.9|4012.9|4019.6|4013.6|4018.6|4012.6|0
1722927970000|2024-08-06 07:06:10|4019.3|4013.3|4020.9|4014.9|4020.9|4014.9|4018.9|4012.9|4
1722927980000|2024-08-06 07:06:20|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|16
1722927990000|2024-08-06 07:06:30|4020.4|4014.4|4020.9|4014.9|4021.1|4015.1|4020.4|4014.4|0
1722928000000|2024-08-06 07:06:40|4021.4|4015.4|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|0
1722928010000|2024-08-06 07:06:50|4020.3|4014.3|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|0
1722928020000|2024-08-06 07:07:00|4020.6|4014.6|4020.1|4014.1|4020.6|4014.6|4020.1|4014.1|0
1722928030000|2024-08-06 07:07:10|4020.8|4014.8|4020.1|4014.1|4020.9|4014.9|4020.1|4014.1|0
1722928040000|2024-08-06 07:07:20|4020.6|4014.6|4020.9|4014.9|4021.1|4015.1|4020.4|4014.4|0
1722928050000|2024-08-06 07:07:30|4020.4|4014.4|4020.6|4014.6|4020.9|4014.9|4020.4|4014.4|0
1722928060000|2024-08-06 07:07:40|4020.1|4014.1|4020.8|4014.8|4020.8|4014.8|4020.1|4014.1|0
1722928070000|2024-08-06 07:07:50|4020.4|4014.4|4019.9|4013.9|4020.4|4014.4|4019.8|4013.8|0
1722928080000|2024-08-06 07:08:00|4020.1|4014.1|4021.1|4015.1|4021.4|4015.4|4020.1|4014.1|1
1722928090000|2024-08-06 07:08:10|4020.8|4014.8|4019.9|4013.9|4021.1|4015.1|4019.8|4013.8|0
1722928100000|2024-08-06 07:08:20|4019.6|4013.6|4017.8|4011.8|4019.6|4013.6|4017.8|4011.8|0
1722928110000|2024-08-06 07:08:30|4018.3|4012.3|4017.8|4011.8|4018.6|4012.6|4017.8|4011.8|0
1722928120000|2024-08-06 07:08:40|4017.6|4011.6|4018.3|4012.3|4018.6|4012.6|4017.6|4011.6|0
1722928130000|2024-08-06 07:08:50|4017.9|4011.9|4018.6|4012.6|4018.6|4012.6|4017.5|4011.5|1
1722928140000|2024-08-06 07:09:00|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.8|4011.8|0
1722928160000|2024-08-06 07:09:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1722928170000|2024-08-06 07:09:30|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.8|4011.8|0
1722928200000|2024-08-06 07:10:00|4017.6|4011.6|4017.8|4011.8|4017.8|4011.8|4017.6|4011.6|0
1722928210000|2024-08-06 07:10:10|4017.6|4011.6|4016.8|4010.8|4017.6|4011.6|4016.8|4010.8|0
1722928250000|2024-08-06 07:10:50|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1722928260000|2024-08-06 07:11:00|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1722928270000|2024-08-06 07:11:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1722928290000|2024-08-06 07:11:30|4015.8|4009.8|4016.6|4010.6|4016.6|4010.6|4015.8|4009.8|0
1722928300000|2024-08-06 07:11:40|4015.9|4009.9|4015.8|4009.8|4015.9|4009.9|4015.8|4009.8|0
1722928330000|2024-08-06 07:12:10|4015.6|4009.6|4014.8|4008.8|4015.6|4009.6|4014.8|4008.8|0
1722928340000|2024-08-06 07:12:20|4015.3|4009.3|4015.6|4009.6|4015.6|4009.6|4014.6|4008.6|0
1722928350000|2024-08-06 07:12:30|4015.3|4009.3|4015.6|4009.6|4015.6|4009.6|4015.3|4009.3|0
1722928360000|2024-08-06 07:12:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1722928370000|2024-08-06 07:12:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1722928380000|2024-08-06 07:13:00|4015.3|4009.3|4015.9|4009.9|4016.1|4010.1|4015.3|4009.3|0
1722928390000|2024-08-06 07:13:10|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1722928420000|2024-08-06 07:13:40|4015.3|4009.3|4015.8|4009.8|4015.8|4009.8|4015.3|4009.3|0
1722928470000|2024-08-06 07:14:30|4015.6|4009.6|4014.8|4008.8|4015.6|4009.6|4014.8|4008.8|0
1722928480000|2024-08-06 07:14:40|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|0
1722928490000|2024-08-06 07:14:50|4011.9|4005.9|4012.3|4006.3|4012.3|4006.3|4011.9|4005.9|0
1722928500000|2024-08-06 07:15:00|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|1
1722928510000|2024-08-06 07:15:10|4013.1|4007.1|4013.8|4007.8|4014.3|4008.3|4013.1|4007.1|1
1722928520000|2024-08-06 07:15:20|4013.1|4007.1|4013.6|4007.6|4013.6|4007.6|4012.9|4006.9|0
1722928550000|2024-08-06 07:15:50|4014.5|4008.5|4014.3|4008.3|4014.6|4008.6|4014.1|4008.1|0
1722928560000|2024-08-06 07:16:00|4014.6|4008.6|4013.9|4007.9|4014.6|4008.6|4013.8|4007.8|0
1722928570000|2024-08-06 07:16:10|4014.6|4008.6|4013.9|4007.9|4014.6|4008.6|4013.9|4007.9|0
1722928590000|2024-08-06 07:16:30|4014.3|4008.3|4014.9|4008.9|4016.1|4010.1|4014.3|4008.3|1
1722928600000|2024-08-06 07:16:40|4015.6|4009.6|4014.9|4008.9|4015.6|4009.6|4014.9|4008.9|0
1722928610000|2024-08-06 07:16:50|4015.1|4009.1|4015.1|4009.1|4015.4|4009.4|4015.1|4009.1|0
1722928620000|2024-08-06 07:17:00|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1722928630000|2024-08-06 07:17:10|4015.1|4009.1|4016.4|4010.4|4016.4|4010.4|4015.1|4009.1|0
1722928650000|2024-08-06 07:17:30|4016.1|4010.1|4015.1|4009.1|4016.1|4010.1|4015.1|4009.1|15
1722928670000|2024-08-06 07:17:50|4014.7|4008.7|4014.4|4008.4|4014.7|4008.7|4014.4|4008.4|0
1722928690000|2024-08-06 07:18:10|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1722928700000|2024-08-06 07:18:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1722928710000|2024-08-06 07:18:30|4013.4|4007.4|4013.7|4007.7|4013.7|4007.7|4013.4|4007.4|0
1722928720000|2024-08-06 07:18:40|4014.1|4008.1|4014.2|4008.2|4014.2|4008.2|4014.1|4008.1|0
1722928730000|2024-08-06 07:18:50|4014.6|4008.6|4016.2|4010.2|4016.4|4010.4|4014.6|4008.6|1
1722928740000|2024-08-06 07:19:00|4015.4|4009.4|4015.4|4009.4|4015.7|4009.7|4015.4|4009.4|0
1722928750000|2024-08-06 07:19:10|4014.9|4008.9|4014.2|4008.2|4014.9|4008.9|4014.2|4008.2|0
1722928760000|2024-08-06 07:19:20|4013.9|4007.9|4013.6|4007.6|4013.9|4007.9|4012.3|4006.3|3
1722928790000|2024-08-06 07:19:50|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1722928810000|2024-08-06 07:20:10|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|0
1722928820000|2024-08-06 07:20:20|4013.4|4007.4|4013.9|4007.9|4013.9|4007.9|4012.9|4006.9|0
1722928840000|2024-08-06 07:20:40|4013.6|4007.6|4011.9|4005.9|4013.9|4007.9|4011.9|4005.9|1
1722928850000|2024-08-06 07:20:50|4012.2|4006.2|4012.6|4006.6|4012.6|4006.6|4012.2|4006.2|0
1722928860000|2024-08-06 07:21:00|4012.2|4006.2|4012.9|4006.9|4012.9|4006.9|4012.1|4006.1|0
1722928870000|2024-08-06 07:21:10|4012.6|4006.6|4012.9|4006.9|4012.9|4006.9|4012.6|4006.6|0
1722928880000|2024-08-06 07:21:20|4013.7|4007.7|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|0
1722928900000|2024-08-06 07:21:40|4013.9|4007.9|4013.6|4007.6|4013.9|4007.9|4013.6|4007.6|1
1722928910000|2024-08-06 07:21:50|4013.9|4007.9|4014.3|4008.3|4014.6|4008.6|4013.9|4007.9|0
1722928920000|2024-08-06 07:22:00|4014.6|4008.6|4014.3|4008.3|4014.6|4008.6|4014.3|4008.3|0
1722928940000|2024-08-06 07:22:20|4013.9|4007.9|4012.1|4006.1|4013.9|4007.9|4012.1|4006.1|1
1722928950000|2024-08-06 07:22:30|4012.9|4006.9|4012.6|4006.6|4012.9|4006.9|4012.6|4006.6|0
1722928960000|2024-08-06 07:22:40|4012.4|4006.4|4012.1|4006.1|4012.4|4006.4|4012.1|4006.1|0
1722928970000|2024-08-06 07:22:50|4012.2|4006.2|4012.6|4006.6|4012.6|4006.6|4012.2|4006.2|0
1722928980000|2024-08-06 07:23:00|4012.9|4006.9|4014.1|4008.1|4014.1|4008.1|4012.9|4006.9|0
1722928990000|2024-08-06 07:23:10|4013.2|4007.2|4013.1|4007.1|4013.2|4007.2|4013.1|4007.1|0
1722929000000|2024-08-06 07:23:20|4013.2|4007.2|4013.1|4007.1|4013.2|4007.2|4013.1|4007.1|0
1722929030000|2024-08-06 07:23:50|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1722929040000|2024-08-06 07:24:00|4012.2|4006.2|4011.2|4005.2|4012.2|4006.2|4011.2|4005.2|0
1722929060000|2024-08-06 07:24:20|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.2|4004.2|0
1722929070000|2024-08-06 07:24:30|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|0
1722929080000|2024-08-06 07:24:40|4010.4|4004.4|4011.1|4005.1|4011.1|4005.1|4010.4|4004.4|1
1722929110000|2024-08-06 07:25:10|4010.9|4004.9|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|0
1722929120000|2024-08-06 07:25:20|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1722929130000|2024-08-06 07:25:30|4010.6|4004.6|4009.6|4003.6|4010.6|4004.6|4009.2|4003.2|0
1722929140000|2024-08-06 07:25:40|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1722929170000|2024-08-06 07:26:10|4009.1|4003.1|4008.6|4002.6|4009.1|4003.1|4008.6|4002.6|0
1722929180000|2024-08-06 07:26:20|4008.9|4002.9|4009.4|4003.4|4009.4|4003.4|4008.9|4002.9|2
1722929190000|2024-08-06 07:26:30|4009.1|4003.1|4009.6|4003.6|4009.9|4003.9|4009.1|4003.1|0
1722929200000|2024-08-06 07:26:40|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.2|4003.2|0
1722929210000|2024-08-06 07:26:50|4009.6|4003.6|4010.9|4004.9|4010.9|4004.9|4009.6|4003.6|3
1722929230000|2024-08-06 07:27:10|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|1
1722929240000|2024-08-06 07:27:20|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1722929250000|2024-08-06 07:27:30|4010.8|4004.8|4010.3|4004.3|4011.3|4005.3|4010.3|4004.3|4
1722929260000|2024-08-06 07:27:40|4009.9|4003.9|4010.9|4004.9|4011.3|4005.3|4009.9|4003.9|1
1722929270000|2024-08-06 07:27:50|4011.3|4005.3|4010.9|4004.9|4011.3|4005.3|4010.9|4004.9|1
1722929280000|2024-08-06 07:28:00|4011.9|4005.9|4012.9|4006.9|4012.9|4006.9|4011.9|4005.9|4
1722929290000|2024-08-06 07:28:10|4012.4|4006.4|4012.3|4006.3|4012.4|4006.4|4012.3|4006.3|1
1722929300000|2024-08-06 07:28:20|4012.8|4006.8|4012.9|4006.9|4013.3|4007.3|4012.4|4006.4|1
1722929310000|2024-08-06 07:28:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1722929330000|2024-08-06 07:28:50|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1722929340000|2024-08-06 07:29:00|4013.3|4007.3|4012.9|4006.9|4013.3|4007.3|4012.9|4006.9|7
1722929350000|2024-08-06 07:29:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1722929360000|2024-08-06 07:29:20|4013.4|4007.4|4013.6|4007.6|4013.6|4007.6|4013.4|4007.4|0
1722929370000|2024-08-06 07:29:30|4013.4|4007.4|4013.7|4007.7|4013.7|4007.7|4013.4|4007.4|0
1722929380000|2024-08-06 07:29:40|4014.6|4008.6|4014.7|4008.7|4014.7|4008.7|4014.6|4008.6|1
1722929390000|2024-08-06 07:29:50|4015.1|4009.1|4016.7|4010.7|4016.7|4010.7|4014.7|4008.7|1
1722929400000|2024-08-06 07:30:00|4016.4|4010.4|4015.7|4009.7|4016.7|4010.7|4015.7|4009.7|0
1722929410000|2024-08-06 07:30:10|4016.7|4010.7|4015.9|4009.9|4016.7|4010.7|4015.7|4009.7|0
1722929420000|2024-08-06 07:30:20|4015.7|4009.7|4015.4|4009.4|4015.7|4009.7|4015.1|4009.1|0
1722929430000|2024-08-06 07:30:30|4015.2|4009.2|4014.6|4008.6|4015.2|4009.2|4014.6|4008.6|0
1722929440000|2024-08-06 07:30:40|4014.7|4008.7|4013.7|4007.7|4014.7|4008.7|4013.7|4007.7|0
1722929450000|2024-08-06 07:30:50|4014.1|4008.1|4013.7|4007.7|4014.1|4008.1|4013.7|4007.7|0
1722929460000|2024-08-06 07:31:00|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1722929470000|2024-08-06 07:31:10|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1722929480000|2024-08-06 07:31:20|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1722929490000|2024-08-06 07:31:30|||||||||1
1722929520000|2024-08-06 07:32:00|4012.7|4006.7|4011.6|4005.6|4014.4|4008.4|4011.3|4005.3|28
1722929530000|2024-08-06 07:32:10|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4
1722929540000|2024-08-06 07:32:20|4013|4007|4013.1|4007.1|4013.1|4007.1|4013|4007|1
1722929550000|2024-08-06 07:32:30|4013.8|4007.8|4013.5|4007.5|4013.8|4007.8|4013.1|4007.1|0
1722929560000|2024-08-06 07:32:40|4013.1|4007.1|4013.5|4007.5|4013.8|4007.8|4013|4007|0
1722929570000|2024-08-06 07:32:50|4013.1|4007.1|4013|4007|4013.8|4007.8|4013|4007|0
1722929580000|2024-08-06 07:33:00|4012.8|4006.8|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|0
1722929590000|2024-08-06 07:33:10|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1722929600000|2024-08-06 07:33:20|||||||||1
1722929620000|2024-08-06 07:33:40|4012|4006|4013.3|4007.3|4013.3|4007.3|4012|4006|15
1722929630000|2024-08-06 07:33:50|4013.7|4007.7|4012|4006|4013.7|4007.7|4012|4006|46
1722929640000|2024-08-06 07:34:00|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4013.8|4007.8|5
1722929650000|2024-08-06 07:34:10|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1722929660000|2024-08-06 07:34:20|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|0
1722929680000|2024-08-06 07:34:40|4013.8|4007.8|4013.5|4007.5|4013.8|4007.8|4013.5|4007.5|0
1722929700000|2024-08-06 07:35:00|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1722929720000|2024-08-06 07:35:20|4012.8|4006.8|4013.2|4007.2|4013.2|4007.2|4012.8|4006.8|0
1722929730000|2024-08-06 07:35:30|4012.8|4006.8|4012.7|4006.7|4013.2|4007.2|4012.7|4006.7|1
1722929740000|2024-08-06 07:35:40|4013|4007|4015.3|4009.3|4015.7|4009.7|4013|4007|3
1722929750000|2024-08-06 07:35:50|4015.7|4009.7|4018.3|4012.3|4018.3|4012.3|4015.7|4009.7|1
1722929760000|2024-08-06 07:36:00|4018.2|4012.2|4018.8|4012.8|4018.8|4012.8|4017.8|4011.8|0
1722929770000|2024-08-06 07:36:10|4018.5|4012.5|4017.3|4011.3|4018.5|4012.5|4017.3|4011.3|0
1722929780000|2024-08-06 07:36:20|4017.7|4011.7|4017.3|4011.3|4017.7|4011.7|4017.3|4011.3|0
1722929790000|2024-08-06 07:36:30|4017.7|4011.7|4017.3|4011.3|4017.7|4011.7|4017.3|4011.3|1
1722929810000|2024-08-06 07:36:50|4017.2|4011.2|4017|4011|4017.2|4011.2|4016.7|4010.7|7
1722929820000|2024-08-06 07:37:00|4016.9|4010.9|4016.4|4010.4|4016.9|4010.9|4016.4|4010.4|0
1722929830000|2024-08-06 07:37:10|4017.1|4011.1|4016.7|4010.7|4017.1|4011.1|4016.7|4010.7|1
1722929850000|2024-08-06 07:37:30|4016.1|4010.1|4017.7|4011.7|4017.7|4011.7|4016.1|4010.1|0
1722929860000|2024-08-06 07:37:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1722929880000|2024-08-06 07:38:00|4017.5|4011.5|4016.7|4010.7|4017.5|4011.5|4016.7|4010.7|0
1722929890000|2024-08-06 07:38:10|4016.5|4010.5|4016.7|4010.7|4016.7|4010.7|4016.5|4010.5|1
1722929910000|2024-08-06 07:38:30|4017.7|4011.7|4017.5|4011.5|4017.7|4011.7|4017.2|4011.2|0
1722929920000|2024-08-06 07:38:40|4018|4012|4018.5|4012.5|4018.5|4012.5|4018|4012|0
1722929940000|2024-08-06 07:39:00|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1722929950000|2024-08-06 07:39:10|4018.7|4012.7|4020.5|4014.5|4020.5|4014.5|4018.5|4012.5|3
1722929960000|2024-08-06 07:39:20|4019.7|4013.7|4019.2|4013.2|4019.7|4013.7|4019|4013|1
1722929970000|2024-08-06 07:39:30|4019.4|4013.4|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|2
1722929980000|2024-08-06 07:39:40|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1722930000000|2024-08-06 07:40:00|4019.7|4013.7|4019.5|4013.5|4019.7|4013.7|4019.5|4013.5|0
1722930010000|2024-08-06 07:40:10|4019.7|4013.7|4019.5|4013.5|4019.7|4013.7|4019.5|4013.5|0
1722930020000|2024-08-06 07:40:20|4019.2|4013.2|4018.9|4012.9|4019.5|4013.5|4018.9|4012.9|1
1722930030000|2024-08-06 07:40:30|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1722930040000|2024-08-06 07:40:40|4018.5|4012.5|4018.7|4012.7|4018.7|4012.7|4018.5|4012.5|0
1722930060000|2024-08-06 07:41:00|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1722930070000|2024-08-06 07:41:10|4018.4|4012.4|4018.5|4012.5|4018.5|4012.5|4018.4|4012.4|0
1722930080000|2024-08-06 07:41:20|4018.7|4012.7|4018.5|4012.5|4018.7|4012.7|4018.5|4012.5|0
1722930100000|2024-08-06 07:41:40|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1722930110000|2024-08-06 07:41:50|4019|4013|4019.7|4013.7|4020.5|4014.5|4019|4013|0
1722930120000|2024-08-06 07:42:00|4019.5|4013.5|4019.7|4013.7|4019.9|4013.9|4019.5|4013.5|0
1722930130000|2024-08-06 07:42:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1722930140000|2024-08-06 07:42:20|4019.7|4013.7|4020.5|4014.5|4020.5|4014.5|4019.7|4013.7|0
1722930150000|2024-08-06 07:42:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1722930160000|2024-08-06 07:42:40|4019.5|4013.5|4020.5|4014.5|4020.5|4014.5|4019.5|4013.5|0
1722930170000|2024-08-06 07:42:50|4020.9|4014.9|4021.5|4015.5|4021.5|4015.5|4020.9|4014.9|1
1722930180000|2024-08-06 07:43:00|4021.9|4015.9|4022.2|4016.2|4022.5|4016.5|4021.7|4015.7|0
1722930190000|2024-08-06 07:43:10|4022.5|4016.5|4021.2|4015.2|4022.5|4016.5|4020.9|4014.9|0
1722930200000|2024-08-06 07:43:20|4020.9|4014.9|4021.5|4015.5|4021.5|4015.5|4020.9|4014.9|4
1722930210000|2024-08-06 07:43:30|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1722930220000|2024-08-06 07:43:40|4021.4|4015.4|4021.5|4015.5|4021.5|4015.5|4021.4|4015.4|0
1722930230000|2024-08-06 07:43:50|4021.9|4015.9|4022.5|4016.5|4022.5|4016.5|4021.9|4015.9|0
1722930240000|2024-08-06 07:44:00|4022.9|4016.9|4022.5|4016.5|4023.7|4017.7|4022.5|4016.5|0
1722930250000|2024-08-06 07:44:10|4022.7|4016.7|4023.5|4017.5|4023.5|4017.5|4022.7|4016.7|0
1722930260000|2024-08-06 07:44:20|4023.2|4017.2|4022.9|4016.9|4023.5|4017.5|4022.4|4016.4|0
1722930270000|2024-08-06 07:44:30|4023|4017|4023.5|4017.5|4024.5|4018.5|4023|4017|0
1722930280000|2024-08-06 07:44:40|4023.7|4017.7|4022.2|4016.2|4024|4018|4022.2|4016.2|1
1722930290000|2024-08-06 07:44:50|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1722930310000|2024-08-06 07:45:10|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1722930320000|2024-08-06 07:45:20|4022.4|4016.4|4021.4|4015.4|4022.4|4016.4|4021.4|4015.4|0
1722930330000|2024-08-06 07:45:30|4020.7|4014.7|4021.4|4015.4|4021.4|4015.4|4020.4|4014.4|0
1722930350000|2024-08-06 07:45:50|4021.2|4015.2|4021.2|4015.2|4021.4|4015.4|4020.9|4014.9|1
1722930360000|2024-08-06 07:46:00|4021.4|4015.4|4021.2|4015.2|4021.4|4015.4|4021.2|4015.2|0
1722930370000|2024-08-06 07:46:10|4019.2|4013.2|4019.4|4013.4|4019.4|4013.4|4019.2|4013.2|3
1722930380000|2024-08-06 07:46:20|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4018.5|4012.5|0
1722930390000|2024-08-06 07:46:30|4019.4|4013.4|4019.2|4013.2|4019.4|4013.4|4019.2|4013.2|0
1722930400000|2024-08-06 07:46:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1722930410000|2024-08-06 07:46:50|4018.4|4012.4|4019.7|4013.7|4019.7|4013.7|4018.4|4012.4|0
1722930420000|2024-08-06 07:47:00|4018.7|4012.7|4019.2|4013.2|4019.2|4013.2|4018.7|4012.7|0
1722930440000|2024-08-06 07:47:20|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1722930450000|2024-08-06 07:47:30|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|0
1722930480000|2024-08-06 07:48:00|4020.6|4014.6|4019.9|4013.9|4020.7|4014.7|4019.4|4013.4|1
1722930490000|2024-08-06 07:48:10|4019.5|4013.5|4018.9|4012.9|4019.5|4013.5|4018.9|4012.9|0
1722930510000|2024-08-06 07:48:30|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1722930520000|2024-08-06 07:48:40|4018.9|4012.9|4019.7|4013.7|4019.7|4013.7|4018.9|4012.9|0
1722930530000|2024-08-06 07:48:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1722930550000|2024-08-06 07:49:10|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1722930560000|2024-08-06 07:49:20|4020|4014|4019.7|4013.7|4020.7|4014.7|4019.7|4013.7|2
1722930580000|2024-08-06 07:49:40|||||||||1
1722930590000|2024-08-06 07:49:50|4019.4|4013.4|4019.2|4013.2|4019.4|4013.4|4018.4|4012.4|0
1722930610000|2024-08-06 07:50:10|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.4|4013.4|2
1722930620000|2024-08-06 07:50:20|||||||||6
1722930640000|2024-08-06 07:50:40|4018.4|4012.4|4019.4|4013.4|4019.4|4013.4|4018.4|4012.4|1
1722930650000|2024-08-06 07:50:50|4019.2|4013.2|4020.2|4014.2|4020.2|4014.2|4019.2|4013.2|0
1722930660000|2024-08-06 07:51:00|4020.4|4014.4|4020.4|4014.4|4020.7|4014.7|4020.4|4014.4|0
1722930670000|2024-08-06 07:51:10|4020.7|4014.7|4020.9|4014.9|4021|4015|4020|4014|11
1722930680000|2024-08-06 07:51:20|4021|4015|4021.4|4015.4|4021.5|4015.5|4020.4|4014.4|5
1722930690000|2024-08-06 07:51:30|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4020.9|4014.9|0
1722930700000|2024-08-06 07:51:40|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4
1722930710000|2024-08-06 07:51:50|4019.5|4013.5|4020.2|4014.2|4020.4|4014.4|4019.4|4013.4|0
1722930720000|2024-08-06 07:52:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1722930740000|2024-08-06 07:52:20|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1722930750000|2024-08-06 07:52:30|4019.9|4013.9|4019.7|4013.7|4019.9|4013.9|4019.7|4013.7|0
1722930770000|2024-08-06 07:52:50|4020.2|4014.2|4020.2|4014.2|4020.4|4014.4|4020.2|4014.2|0
1722930780000|2024-08-06 07:53:00|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1722930790000|2024-08-06 07:53:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1722930800000|2024-08-06 07:53:20|4019.9|4013.9|4015.5|4009.5|4019.9|4013.9|4015.5|4009.5|1
1722930810000|2024-08-06 07:53:30|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1722930820000|2024-08-06 07:53:40|4015.2|4009.2|4017.2|4011.2|4017.2|4011.2|4015.2|4009.2|2
1722930830000|2024-08-06 07:53:50|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1722930840000|2024-08-06 07:54:00|4017|4011|4016.9|4010.9|4017|4011|4016.5|4010.5|0
1722930890000|2024-08-06 07:54:50|4015.5|4009.5|4016.7|4010.7|4016.7|4010.7|4015.5|4009.5|9
1722930910000|2024-08-06 07:55:10|4016.5|4010.5|4015.9|4009.9|4016.5|4010.5|4015.9|4009.9|0
1722930920000|2024-08-06 07:55:20|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1722930930000|2024-08-06 07:55:30|4015.9|4009.9|4015.2|4009.2|4015.9|4009.9|4015.2|4009.2|1
1722930940000|2024-08-06 07:55:40|4015|4009|4015.9|4009.9|4015.9|4009.9|4015|4009|6
1722930950000|2024-08-06 07:55:50|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1722930960000|2024-08-06 07:56:00|4015.7|4009.7|4015.5|4009.5|4015.7|4009.7|4015.5|4009.5|0
1722930990000|2024-08-06 07:56:30|4016|4010|4015.9|4009.9|4016|4010|4015.5|4009.5|0
1722931000000|2024-08-06 07:56:40|4016|4010|4016|4010|4016|4010|4016|4010|0
1722931010000|2024-08-06 07:56:50|4017|4011|4017.4|4011.4|4017.4|4011.4|4017|4011|1
1722931030000|2024-08-06 07:57:10|4017|4011|4017.4|4011.4|4017.4|4011.4|4017|4011|0
1722931070000|2024-08-06 07:57:50|4016.7|4010.7|4017.2|4011.2|4017.2|4011.2|4016.5|4010.5|0
1722931080000|2024-08-06 07:58:00|4016.5|4010.5|4017.2|4011.2|4017.2|4011.2|4016.5|4010.5|0
1722931090000|2024-08-06 07:58:10|4016.9|4010.9|4016.9|4010.9|4017.2|4011.2|4016.5|4010.5|0
1722931100000|2024-08-06 07:58:20|4017.2|4011.2|4017.2|4011.2|4017.4|4011.4|4017.2|4011.2|0
1722931130000|2024-08-06 07:58:50|4016.5|4010.5|4017.2|4011.2|4017.2|4011.2|4016.5|4010.5|0
1722931150000|2024-08-06 07:59:10|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|1
1722931160000|2024-08-06 07:59:20|4017.2|4011.2|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|0
1722931170000|2024-08-06 07:59:30|4018.3|4012.3|4018.2|4012.2|4018.3|4012.3|4018.2|4012.2|0
1722931180000|2024-08-06 07:59:40|4017.8|4011.8|4018.2|4012.2|4018.2|4012.2|4017.5|4011.5|0
1722931190000|2024-08-06 07:59:50|4017.8|4011.8|4017.5|4011.5|4017.8|4011.8|4017.5|4011.5|0
1722931200000|2024-08-06 08:00:00|4018.2|4012.2|4018.2|4012.2|4018.3|4012.3|4017.5|4011.5|0
1722931210000|2024-08-06 08:00:10|4017.5|4011.5|4016.8|4010.8|4018.2|4012.2|4016.8|4010.8|0
1722931220000|2024-08-06 08:00:20|4016.5|4010.5|4017.2|4011.2|4017.2|4011.2|4016.5|4010.5|0
1722931230000|2024-08-06 08:00:30|4016.8|4010.8|4016.8|4010.8|4017.2|4011.2|4016.8|4010.8|0
1722931240000|2024-08-06 08:00:40|4016.5|4010.5|4016.2|4010.2|4016.5|4010.5|4016.2|4010.2|0
1722931250000|2024-08-06 08:00:50|4015.8|4009.8|4016.2|4010.2|4016.2|4010.2|4015.8|4009.8|0
1722931270000|2024-08-06 08:01:10|4015.8|4009.8|4016.2|4010.2|4016.2|4010.2|4015.5|4009.5|0
1722931280000|2024-08-06 08:01:20|4015.8|4009.8|4016.2|4010.2|4016.3|4010.3|4015.5|4009.5|0
1722931290000|2024-08-06 08:01:30|4015.8|4009.8|4016.2|4010.2|4016.2|4010.2|4015.5|4009.5|0
1722931300000|2024-08-06 08:01:40|4015.8|4009.8|4012.5|4006.5|4015.8|4009.8|4012.2|4006.2|15
1722931310000|2024-08-06 08:01:50|4013|4007|4012.7|4006.7|4013|4007|4012.7|4006.7|0
1722931320000|2024-08-06 08:02:00|4013|4007|4013|4007|4013|4007|4012.7|4006.7|0
1722931330000|2024-08-06 08:02:10|4012.8|4006.8|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|0
1722931340000|2024-08-06 08:02:20|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1722931360000|2024-08-06 08:02:40|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4012.5|4006.5|0
1722931370000|2024-08-06 08:02:50|4013.3|4007.3|4013.5|4007.5|4014.5|4008.5|4013.3|4007.3|0
1722931380000|2024-08-06 08:03:00|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.5|4007.5|0
1722931420000|2024-08-06 08:03:40|4014.2|4008.2|4015.7|4009.7|4015.7|4009.7|4014.2|4008.2|0
1722931430000|2024-08-06 08:03:50|4015.5|4009.5|4014.8|4008.8|4015.5|4009.5|4014.8|4008.8|0
1722931440000|2024-08-06 08:04:00|4014.5|4008.5|4014.3|4008.3|4014.5|4008.5|4014.3|4008.3|0
1722931450000|2024-08-06 08:04:10|4014|4008|4014|4008|4014|4008|4014|4008|0
1722931460000|2024-08-06 08:04:20|4013.7|4007.7|4013.3|4007.3|4013.7|4007.7|4013.3|4007.3|0
1722931470000|2024-08-06 08:04:30|4013|4007|4013|4007|4013|4007|4013|4007|0
1722931480000|2024-08-06 08:04:40|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.5|4006.5|0
1722931490000|2024-08-06 08:04:50|4013|4007|4012.5|4006.5|4013|4007|4012.5|4006.5|0
1722931510000|2024-08-06 08:05:10|4013.2|4007.2|4012.8|4006.8|4013.2|4007.2|4012.5|4006.5|0
1722931520000|2024-08-06 08:05:20|4012.5|4006.5|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|0
1722931540000|2024-08-06 08:05:40|4012.3|4006.3|4012.5|4006.5|4012.5|4006.5|4012.3|4006.3|0
1722931550000|2024-08-06 08:05:50|4012.8|4006.8|4012.5|4006.5|4013.3|4007.3|4012.5|4006.5|0
1722931560000|2024-08-06 08:06:00|4012.8|4006.8|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|0
1722931570000|2024-08-06 08:06:10|4012.8|4006.8|4013.2|4007.2|4013.2|4007.2|4012.5|4006.5|0
1722931580000|2024-08-06 08:06:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1722931590000|2024-08-06 08:06:30|4012.8|4006.8|4013.2|4007.2|4013.2|4007.2|4012.8|4006.8|0
1722931600000|2024-08-06 08:06:40|4012.8|4006.8|4012.6|4006.6|4012.8|4006.8|4012.5|4006.5|1
1722931610000|2024-08-06 08:06:50|4013|4007|4013.3|4007.3|4013.3|4007.3|4013|4007|0
1722931620000|2024-08-06 08:07:00|4013|4007|4012.6|4006.6|4013|4007|4012.6|4006.6|0
1722931640000|2024-08-06 08:07:20|4013|4007|4012.5|4006.5|4013.3|4007.3|4012.5|4006.5|1
1722931660000|2024-08-06 08:07:40|4013|4007|4013|4007|4013|4007|4013|4007|0
1722931670000|2024-08-06 08:07:50|4013.6|4007.6|4014.5|4008.5|4014.5|4008.5|4013.6|4007.6|3
1722931680000|2024-08-06 08:08:00|4015|4009|4015.3|4009.3|4015.3|4009.3|4015|4009|0
1722931690000|2024-08-06 08:08:10|4015|4009|4014.5|4008.5|4015|4009|4014.5|4008.5|0
1722931720000|2024-08-06 08:08:40|4014.2|4008.2|4013.5|4007.5|4014.2|4008.2|4013.5|4007.5|0
1722931740000|2024-08-06 08:09:00|4013.8|4007.8|4013.5|4007.5|4014.3|4008.3|4013.5|4007.5|0
1722931750000|2024-08-06 08:09:10|4013|4007|4013.3|4007.3|4013.3|4007.3|4013|4007|0
1722931760000|2024-08-06 08:09:20|4013|4007|4012.3|4006.3|4013.3|4007.3|4012.3|4006.3|0
1722931790000|2024-08-06 08:09:50|4012|4006|4012|4006|4012|4006|4012|4006|0
1722931800000|2024-08-06 08:10:00|4011.3|4005.3|4010.5|4004.5|4011.3|4005.3|4010.5|4004.5|0
1722931810000|2024-08-06 08:10:10|4010.3|4004.3|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1722931820000|2024-08-06 08:10:20|4011|4005|4011|4005|4011|4005|4011|4005|0
1722931840000|2024-08-06 08:10:40|4012.3|4006.3|4010.1|4004.1|4012.3|4006.3|4010.1|4004.1|2
1722931850000|2024-08-06 08:10:50|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1722931860000|2024-08-06 08:11:00|4010|4004|4011.5|4005.5|4011.5|4005.5|4010|4004|0
1722931870000|2024-08-06 08:11:10|4011.3|4005.3|4012|4006|4012.3|4006.3|4011|4005|2
1722931880000|2024-08-06 08:11:20|4011.6|4005.6|4013|4007|4013.3|4007.3|4011.6|4005.6|0
1722931890000|2024-08-06 08:11:30|4012.5|4006.5|4012.5|4006.5|4012.6|4006.6|4012.5|4006.5|0
1722931900000|2024-08-06 08:11:40|4012.3|4006.3|4012|4006|4012.3|4006.3|4012|4006|0
1722931910000|2024-08-06 08:11:50|4011.6|4005.6|4011.3|4005.3|4011.6|4005.6|4011|4005|0
1722931920000|2024-08-06 08:12:00|4010.5|4004.5|4010.8|4004.8|4010.8|4004.8|4010.5|4004.5|0
1722931930000|2024-08-06 08:12:10|4010.5|4004.5|4010.5|4004.5|4010.8|4004.8|4010.5|4004.5|0
1722931950000|2024-08-06 08:12:30|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1722931960000|2024-08-06 08:12:40|4011.2|4005.2|4010.5|4004.5|4011.2|4005.2|4010.5|4004.5|0
1722931970000|2024-08-06 08:12:50|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1722931980000|2024-08-06 08:13:00|4010.5|4004.5|4010.5|4004.5|4010.8|4004.8|4010.5|4004.5|0
1722932000000|2024-08-06 08:13:20|4010.3|4004.3|4012.6|4006.6|4012.8|4006.8|4010.3|4004.3|2
1722932020000|2024-08-06 08:13:40|4012.3|4006.3|4012.6|4006.6|4012.6|4006.6|4012.3|4006.3|0
1722932030000|2024-08-06 08:13:50|4012.3|4006.3|4012.6|4006.6|4012.6|4006.6|4012.3|4006.3|0
1722932050000|2024-08-06 08:14:10|4012.3|4006.3|4011.1|4005.1|4012.3|4006.3|4011.1|4005.1|0
1722932060000|2024-08-06 08:14:20|4010.5|4004.5|4010.6|4004.6|4010.6|4004.6|4010.5|4004.5|0
1722932070000|2024-08-06 08:14:30|4010.5|4004.5|4010.6|4004.6|4010.6|4004.6|4010.5|4004.5|0
1722932080000|2024-08-06 08:14:40|4010.5|4004.5|4010.5|4004.5|4010.6|4004.6|4010.5|4004.5|0
1722932090000|2024-08-06 08:14:50|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1722932100000|2024-08-06 08:15:00|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1722932200000|2024-08-06 08:16:40|4011|4005|4010.5|4004.5|4011|4005|4010.5|4004.5|0
1722932210000|2024-08-06 08:16:50|4010.3|4004.3|4010.5|4004.5|4010.6|4004.6|4010.1|4004.1|2
1722932220000|2024-08-06 08:17:00|4010.6|4004.6|4011.5|4005.5|4011.6|4005.6|4010.6|4004.6|5
1722932230000|2024-08-06 08:17:10|4011.6|4005.6|4010.6|4004.6|4011.6|4005.6|4010.6|4004.6|0
1722932240000|2024-08-06 08:17:20|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1722932250000|2024-08-06 08:17:30|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4009.8|4003.8|0
1722932260000|2024-08-06 08:17:40|4010.5|4004.5|4010.1|4004.1|4010.5|4004.5|4010.1|4004.1|0
1722932270000|2024-08-06 08:17:50|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1722932280000|2024-08-06 08:18:00|4010.1|4004.1|4010.5|4004.5|4010.5|4004.5|4010.1|4004.1|0
1722932290000|2024-08-06 08:18:10|4010.1|4004.1|4010.5|4004.5|4010.5|4004.5|4010.1|4004.1|0
1722932300000|2024-08-06 08:18:20|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.1|4004.1|0
1722932310000|2024-08-06 08:18:30|4010.1|4004.1|4010.5|4004.5|4010.5|4004.5|4010.1|4004.1|0
1722932320000|2024-08-06 08:18:40|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1722932330000|2024-08-06 08:18:50|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1722932340000|2024-08-06 08:19:00|4008.3|4002.3|4010.1|4004.1|4010.1|4004.1|4007.4|4001.4|3
1722932360000|2024-08-06 08:19:20|4010.9|4004.9|4010.1|4004.1|4010.9|4004.9|4010.1|4004.1|1
1722932390000|2024-08-06 08:19:50|4009.9|4003.9|4009.4|4003.4|4009.9|4003.9|4009.4|4003.4|0
1722932400000|2024-08-06 08:20:00|4009.1|4003.1|4009.9|4003.9|4009.9|4003.9|4009.1|4003.1|2
1722932420000|2024-08-06 08:20:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1722932430000|2024-08-06 08:20:30|4009.2|4003.2|4009.6|4003.6|4009.6|4003.6|4009.2|4003.2|0
1722932450000|2024-08-06 08:20:50|4009.9|4003.9|4010.9|4004.9|4010.9|4004.9|4009.9|4003.9|1
1722932460000|2024-08-06 08:21:00|4011.1|4005.1|4012.9|4006.9|4013.3|4007.3|4011.1|4005.1|3
1722932470000|2024-08-06 08:21:10|4012.8|4006.8|4013.1|4007.1|4013.1|4007.1|4012.8|4006.8|0
1722932480000|2024-08-06 08:21:20|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|0
1722932500000|2024-08-06 08:21:40|4013.1|4007.1|4012.9|4006.9|4013.4|4007.4|4012.8|4006.8|0
1722932510000|2024-08-06 08:21:50|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1722932520000|2024-08-06 08:22:00|4012.9|4006.9|4012.4|4006.4|4012.9|4006.9|4012.4|4006.4|0
1722932530000|2024-08-06 08:22:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1722932540000|2024-08-06 08:22:20|4012.9|4006.9|4014.6|4008.6|4014.6|4008.6|4012.9|4006.9|0
1722932550000|2024-08-06 08:22:30|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.6|4008.6|0
1722932560000|2024-08-06 08:22:40|4015.2|4009.2|4016.1|4010.1|4016.1|4010.1|4015.1|4009.1|0
1722932580000|2024-08-06 08:23:00|4016.4|4010.4|4017.6|4011.6|4018.1|4012.1|4016.4|4010.4|1
1722932590000|2024-08-06 08:23:10|4017.2|4011.2|4017.1|4011.1|4017.2|4011.2|4017.1|4011.1|0
1722932640000|2024-08-06 08:24:00|4016.9|4010.9|4016.1|4010.1|4016.9|4010.9|4016.1|4010.1|0
1722932660000|2024-08-06 08:24:20|4015.6|4009.6|4015.9|4009.9|4015.9|4009.9|4015.6|4009.6|0
1722932670000|2024-08-06 08:24:30|4016.1|4010.1|4016.1|4010.1|4016.9|4010.9|4016.1|4010.1|0
1722932680000|2024-08-06 08:24:40|4016.2|4010.2|4018.8|4012.8|4018.8|4012.8|4016.2|4010.2|3
1722932690000|2024-08-06 08:24:50|4018.9|4012.9|4018.8|4012.8|4018.9|4012.9|4018.8|4012.8|0
1722932710000|2024-08-06 08:25:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.4|4011.4|1
1722932720000|2024-08-06 08:25:20|4017.4|4011.4|4017.4|4011.4|4017.9|4011.9|4017.4|4011.4|0
1722932730000|2024-08-06 08:25:30|4017.3|4011.3|4017.4|4011.4|4017.4|4011.4|4017.3|4011.3|1
1722932740000|2024-08-06 08:25:40|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|1
1722932750000|2024-08-06 08:25:50|4018.8|4012.8|4019.1|4013.1|4019.1|4013.1|4018.8|4012.8|0
1722932760000|2024-08-06 08:26:00|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1722932770000|2024-08-06 08:26:10|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1722932780000|2024-08-06 08:26:20|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1722932790000|2024-08-06 08:26:30|4018.4|4012.4|4017.8|4011.8|4018.4|4012.4|4017.4|4011.4|1
1722932800000|2024-08-06 08:26:40|4017.4|4011.4|4017.8|4011.8|4017.8|4011.8|4017.4|4011.4|0
1722932810000|2024-08-06 08:26:50|4017.4|4011.4|4017.4|4011.4|4017.8|4011.8|4017.4|4011.4|0
1722932820000|2024-08-06 08:27:00|4017.8|4011.8|4017.8|4011.8|4017.9|4011.9|4017.4|4011.4|0
1722932840000|2024-08-06 08:27:20|4017.9|4011.9|4017.8|4011.8|4017.9|4011.9|4017.4|4011.4|0
1722932850000|2024-08-06 08:27:30|4017.4|4011.4|4017.8|4011.8|4017.8|4011.8|4017.4|4011.4|0
1722932860000|2024-08-06 08:27:40|4017.9|4011.9|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|0
1722932870000|2024-08-06 08:27:50|4017.4|4011.4|4017.3|4011.3|4017.4|4011.4|4017.3|4011.3|0
1722932880000|2024-08-06 08:28:00|4017.4|4011.4|4017.4|4011.4|4018.1|4012.1|4017.4|4011.4|0
1722932900000|2024-08-06 08:28:20|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1722932920000|2024-08-06 08:28:40|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1722932930000|2024-08-06 08:28:50|4017.8|4011.8|4017.4|4011.4|4017.8|4011.8|4017.4|4011.4|0
1722932940000|2024-08-06 08:29:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1722932950000|2024-08-06 08:29:10|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1722932970000|2024-08-06 08:29:30|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.8|4011.8|6
1722932980000|2024-08-06 08:29:40|4018.3|4012.3|4018.8|4012.8|4018.9|4012.9|4018.3|4012.3|1
1722932990000|2024-08-06 08:29:50|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1722933000000|2024-08-06 08:30:00|4018.3|4012.3|4018.4|4012.4|4018.4|4012.4|4018.3|4012.3|1
1722933020000|2024-08-06 08:30:20|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|2
1722933030000|2024-08-06 08:30:30|4015.9|4009.9|4015.8|4009.8|4015.9|4009.9|4015.8|4009.8|12
1722933040000|2024-08-06 08:30:40|4014.9|4008.9|4015.3|4009.3|4015.3|4009.3|4014.9|4008.9|1
1722933060000|2024-08-06 08:31:00|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.2|4008.2|1
1722933090000|2024-08-06 08:31:30|4014.6|4008.6|4014.9|4008.9|4014.9|4008.9|4014.2|4008.2|0
1722933100000|2024-08-06 08:31:40|4014.6|4008.6|4015.3|4009.3|4015.3|4009.3|4014.6|4008.6|0
1722933120000|2024-08-06 08:32:00|4014.9|4008.9|4014.6|4008.6|4014.9|4008.9|4014.6|4008.6|0
1722933130000|2024-08-06 08:32:10|4014.9|4008.9|4016.1|4010.1|4016.1|4010.1|4014.9|4008.9|0
1722933140000|2024-08-06 08:32:20|4015.9|4009.9|4015.8|4009.8|4015.9|4009.9|4015.4|4009.4|1
1722933150000|2024-08-06 08:32:30|4015.9|4009.9|4016.8|4010.8|4016.8|4010.8|4015.9|4009.9|5
1722933160000|2024-08-06 08:32:40|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1722933170000|2024-08-06 08:32:50|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4015.9|4009.9|0
1722933180000|2024-08-06 08:33:00|4015.9|4009.9|4016.8|4010.8|4016.8|4010.8|4015.9|4009.9|1
1722933190000|2024-08-06 08:33:10|4016.4|4010.4|4015.8|4009.8|4016.4|4010.4|4015.8|4009.8|0
1722933200000|2024-08-06 08:33:20|4015.4|4009.4|4014.9|4008.9|4015.4|4009.4|4014.9|4008.9|0
1722933220000|2024-08-06 08:33:40|4013.9|4007.9|4010.7|4004.7|4013.9|4007.9|4010.7|4004.7|4
1722933240000|2024-08-06 08:34:00|4011.2|4005.2|4011.7|4005.7|4011.9|4005.9|4011.2|4005.2|0
1722933250000|2024-08-06 08:34:10|4011.4|4005.4|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|0
1722933260000|2024-08-06 08:34:20|4010.9|4004.9|4010.7|4004.7|4010.9|4004.9|4010.7|4004.7|0
1722933290000|2024-08-06 08:34:50|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1722933310000|2024-08-06 08:35:10|4010.2|4004.2|4010.9|4004.9|4010.9|4004.9|4010.2|4004.2|0
1722933320000|2024-08-06 08:35:20|4010.7|4004.7|4010.9|4004.9|4010.9|4004.9|4010.7|4004.7|0
1722933330000|2024-08-06 08:35:30|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1722933340000|2024-08-06 08:35:40|4010.4|4004.4|4010.7|4004.7|4010.7|4004.7|4010.4|4004.4|0
1722933350000|2024-08-06 08:35:50|4010.4|4004.4|4010.4|4004.4|4010.7|4004.7|4010.4|4004.4|0
1722933360000|2024-08-06 08:36:00|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4009.9|4003.9|0
1722933370000|2024-08-06 08:36:10|4009.9|4003.9|4009.9|4003.9|4010.2|4004.2|4009.9|4003.9|0
1722933400000|2024-08-06 08:36:40|4010.2|4004.2|4010.9|4004.9|4011.1|4005.1|4010.2|4004.2|0
1722933420000|2024-08-06 08:37:00|4010.2|4004.2|4009.4|4003.4|4010.2|4004.2|4009.4|4003.4|0
1722933430000|2024-08-06 08:37:10|4009.7|4003.7|4009.2|4003.2|4009.7|4003.7|4009.2|4003.2|0
1722933460000|2024-08-06 08:37:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1722933470000|2024-08-06 08:37:50|4009.9|4003.9|4010.4|4004.4|4010.7|4004.7|4009.9|4003.9|0
1722933480000|2024-08-06 08:38:00|4010.7|4004.7|4010.4|4004.4|4010.7|4004.7|4009.9|4003.9|0
1722933490000|2024-08-06 08:38:10|4010.1|4004.1|4010.4|4004.4|4010.4|4004.4|4010.1|4004.1|0
1722933500000|2024-08-06 08:38:20|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1722933510000|2024-08-06 08:38:30|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1722933520000|2024-08-06 08:38:40|||||||||1
1722933530000|2024-08-06 08:38:50|4009.2|4003.2|4008.9|4002.9|4009.2|4003.2|4008.9|4002.9|2
1722933540000|2024-08-06 08:39:00|4008.3|4002.3|4009|4003|4009|4003|4008.3|4002.3|5
1722933570000|2024-08-06 08:39:30|4009.6|4003.6|4010.5|4004.5|4011.1|4005.1|4009.6|4003.6|1
1722933580000|2024-08-06 08:39:40|4010.1|4004.1|4010.5|4004.5|4010.8|4004.8|4010.1|4004.1|1
1722933600000|2024-08-06 08:40:00|4010.8|4004.8|4010.5|4004.5|4010.8|4004.8|4010.5|4004.5|0
1722933610000|2024-08-06 08:40:10|4010.8|4004.8|4010.8|4004.8|4011|4005|4010.5|4004.5|0
1722933620000|2024-08-06 08:40:20|4010.5|4004.5|4011|4005|4011|4005|4010.1|4004.1|0
1722933630000|2024-08-06 08:40:30|4010.8|4004.8|4011|4005|4011|4005|4010.1|4004.1|0
1722933640000|2024-08-06 08:40:40|4010.1|4004.1|4010.1|4004.1|4010.5|4004.5|4010.1|4004.1|0
1722933650000|2024-08-06 08:40:50|4010|4004|4010|4004|4010|4004|4010|4004|0
1722933670000|2024-08-06 08:41:10|4009.6|4003.6|4009.3|4003.3|4009.6|4003.6|4009.3|4003.3|0
1722933680000|2024-08-06 08:41:20|4007.6|4001.6|4007.5|4001.5|4007.6|4001.6|4007.5|4001.5|3
1722933690000|2024-08-06 08:41:30|4007.1|4001.1|4007|4001|4007.5|4001.5|4007|4001|0
1722933700000|2024-08-06 08:41:40|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.8|4000.8|0
1722933710000|2024-08-06 08:41:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1722933720000|2024-08-06 08:42:00|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1722933730000|2024-08-06 08:42:10|4009.3|4003.3|4009.9|4003.9|4010.1|4004.1|4009.3|4003.3|0
1722933740000|2024-08-06 08:42:20|4010.1|4004.1|4010.9|4004.9|4010.9|4004.9|4010.1|4004.1|0
1722933750000|2024-08-06 08:42:30|4010.6|4004.6|4009.9|4003.9|4010.6|4004.6|4009.9|4003.9|0
1722933760000|2024-08-06 08:42:40|4009.4|4003.4|4009.8|4003.8|4009.8|4003.8|4009.4|4003.4|0
1722933770000|2024-08-06 08:42:50|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1722933780000|2024-08-06 08:43:00|4009.6|4003.6|4009.1|4003.1|4009.8|4003.8|4009.1|4003.1|1
1722933830000|2024-08-06 08:43:50|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1722933840000|2024-08-06 08:44:00|4009.4|4003.4|4010.6|4004.6|4010.6|4004.6|4009.4|4003.4|1
1722933850000|2024-08-06 08:44:10|4010.9|4004.9|4010.1|4004.1|4010.9|4004.9|4010.1|4004.1|0
1722933870000|2024-08-06 08:44:30|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1722933890000|2024-08-06 08:44:50|4009.8|4003.8|4009.9|4003.9|4009.9|4003.9|4009.8|4003.8|0
1722933900000|2024-08-06 08:45:00|4009.8|4003.8|4008.4|4002.4|4009.8|4003.8|4008.4|4002.4|2
1722933910000|2024-08-06 08:45:10|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1722933920000|2024-08-06 08:45:20|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|0
1722933950000|2024-08-06 08:45:50|4008.1|4002.1|4008.8|4002.8|4008.8|4002.8|4008.1|4002.1|0
1722933960000|2024-08-06 08:46:00|4009.1|4003.1|4008.9|4002.9|4009.1|4003.1|4008.6|4002.6|0
1722933970000|2024-08-06 08:46:10|4009.1|4003.1|4008.9|4002.9|4009.1|4003.1|4008.9|4002.9|2
1722933980000|2024-08-06 08:46:20|4008.8|4002.8|4009.9|4003.9|4009.9|4003.9|4008.4|4002.4|0
1722933990000|2024-08-06 08:46:30|4010.3|4004.3|4010.9|4004.9|4010.9|4004.9|4010.3|4004.3|0
1722934000000|2024-08-06 08:46:40|4012|4006|4012.3|4006.3|4012.3|4006.3|4012|4006|31
1722934010000|2024-08-06 08:46:50|4010.9|4004.9|4010.9|4004.9|4011.1|4005.1|4010.9|4004.9|7
1722934030000|2024-08-06 08:47:10|4006.9|4000.9|4005.9|3999.9|4006.9|4000.9|4005.9|3999.9|2
1722934040000|2024-08-06 08:47:20|4006.4|4000.4|4006.9|4000.9|4007.1|4001.1|4006.4|4000.4|9
1722934060000|2024-08-06 08:47:40|4007.1|4001.1|4008.1|4002.1|4008.1|4002.1|4007.1|4001.1|0
1722934090000|2024-08-06 08:48:10|4007.8|4001.8|4007.9|4001.9|4007.9|4001.9|4007.6|4001.6|0
1722934100000|2024-08-06 08:48:20|4008.1|4002.1|4008.9|4002.9|4008.9|4002.9|4008.1|4002.1|0
1722934110000|2024-08-06 08:48:30|4008.1|4002.1|4007.9|4001.9|4008.1|4002.1|4007.9|4001.9|0
1722934130000|2024-08-06 08:48:50|4007.2|4001.2|4007.1|4001.1|4007.2|4001.2|4007.1|4001.1|0
1722934140000|2024-08-06 08:49:00|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|0
1722934150000|2024-08-06 08:49:10|4007.8|4001.8|4008.2|4002.2|4008.2|4002.2|4007.4|4001.4|0
1722934160000|2024-08-06 08:49:20|4008.9|4002.9|4008.1|4002.1|4008.9|4002.9|4008.1|4002.1|3
1722934170000|2024-08-06 08:49:30|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1722934180000|2024-08-06 08:49:40|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1722934200000|2024-08-06 08:50:00|4009.9|4003.9|4009.6|4003.6|4009.9|4003.9|4009.6|4003.6|0
1722934220000|2024-08-06 08:50:20|4010.1|4004.1|4009.9|4003.9|4010.1|4004.1|4009.9|4003.9|0
1722934230000|2024-08-06 08:50:30|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1722934250000|2024-08-06 08:50:50|4009.4|4003.4|4011.9|4005.9|4011.9|4005.9|4009.4|4003.4|0
1722934260000|2024-08-06 08:51:00|4011.2|4005.2|4010.9|4004.9|4011.2|4005.2|4010.1|4004.1|0
1722934270000|2024-08-06 08:51:10|4011.9|4005.9|4012.1|4006.1|4012.1|4006.1|4011.9|4005.9|0
1722934280000|2024-08-06 08:51:20|4011.4|4005.4|4011.1|4005.1|4011.6|4005.6|4011.1|4005.1|0
1722934290000|2024-08-06 08:51:30|4010.2|4004.2|4009.6|4003.6|4010.2|4004.2|4009.2|4003.2|0
1722934300000|2024-08-06 08:51:40|4009.2|4003.2|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|2
1722934330000|2024-08-06 08:52:10|4010.1|4004.1|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|0
1722934340000|2024-08-06 08:52:20|4010.6|4004.6|4011.6|4005.6|4011.6|4005.6|4010.6|4004.6|0
1722934350000|2024-08-06 08:52:30|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1722934360000|2024-08-06 08:52:40|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.2|4005.2|0
1722934370000|2024-08-06 08:52:50|4011.9|4005.9|4013.1|4007.1|4013.1|4007.1|4011.9|4005.9|0
1722934410000|2024-08-06 08:53:30|4012.2|4006.2|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|16
1722934420000|2024-08-06 08:53:40|4010.9|4004.9|4011.2|4005.2|4012.1|4006.1|4010.9|4004.9|6
1722934430000|2024-08-06 08:53:50|4011.9|4005.9|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|0
1722934450000|2024-08-06 08:54:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1722934460000|2024-08-06 08:54:20|4011.9|4005.9|4010.7|4004.7|4012.1|4006.1|4010.7|4004.7|18
1722934470000|2024-08-06 08:54:30|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|0
1722934480000|2024-08-06 08:54:40|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1722934490000|2024-08-06 08:54:50|4009.2|4003.2|4008.7|4002.7|4009.2|4003.2|4008.7|4002.7|0
1722934500000|2024-08-06 08:55:00|4008.5|4002.5|4007.5|4001.5|4008.5|4002.5|4007.2|4001.2|1
1722934520000|2024-08-06 08:55:20|4007.2|4001.2|4007.2|4001.2|4007.5|4001.5|4007.2|4001.2|0
1722934530000|2024-08-06 08:55:30|4006.9|4000.9|4006.7|4000.7|4006.9|4000.9|4006.7|4000.7|1
1722934540000|2024-08-06 08:55:40|4006.4|4000.4|4005.5|3999.5|4006.4|4000.4|4005.5|3999.5|5
1722934580000|2024-08-06 08:56:20|||||||||1
1722934630000|2024-08-06 08:57:10|4005|3999|4004.7|3998.7|4005|3999|4004.5|3998.5|1
1722934640000|2024-08-06 08:57:20|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1722934660000|2024-08-06 08:57:40|||||||||15
1722934680000|2024-08-06 08:58:00|4004.7|3998.7|4005|3999|4005|3999|4004.5|3998.5|7
1722934690000|2024-08-06 08:58:10|4005.4|3999.4|4005.4|3999.4|4005.5|3999.5|4005.4|3999.4|0
1722934700000|2024-08-06 08:58:20|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|0
1722934710000|2024-08-06 08:58:30|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1722934720000|2024-08-06 08:58:40|4004.2|3998.2|4004.4|3998.4|4004.5|3998.5|4004.2|3998.2|1
1722934740000|2024-08-06 08:59:00|4004.5|3998.5|4005.2|3999.2|4005.2|3999.2|4004.5|3998.5|0
1722934750000|2024-08-06 08:59:10|4005.4|3999.4|4004.7|3998.7|4005.4|3999.4|4004.7|3998.7|0
1722934770000|2024-08-06 08:59:30|4004.9|3998.9|4004.7|3998.7|4004.9|3998.9|4004.7|3998.7|0
1722934780000|2024-08-06 08:59:40|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1722934790000|2024-08-06 08:59:50|4004|3998|4004.2|3998.2|4004.2|3998.2|4004|3998|9
1722934810000|2024-08-06 09:00:10|4004|3998|4004.9|3998.9|4004.9|3998.9|4004|3998|8
1722934820000|2024-08-06 09:00:20|4005|3999|4005.5|3999.5|4005.5|3999.5|4005|3999|0
1722934830000|2024-08-06 09:00:30|4005.2|3999.2|4005.5|3999.5|4006|4000|4005.2|3999.2|3
1722934840000|2024-08-06 09:00:40|4005.2|3999.2|4006|4000|4006|4000|4005.2|3999.2|0
1722934860000|2024-08-06 09:01:00|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|0
1722934870000|2024-08-06 09:01:10|4006.7|4000.7|4006.9|4000.9|4006.9|4000.9|4006|4000|1
1722934880000|2024-08-06 09:01:20|4007|4001|4007.4|4001.4|4007.4|4001.4|4007|4001|0
1722934890000|2024-08-06 09:01:30|4007.7|4001.7|4007.9|4001.9|4007.9|4001.9|4007.7|4001.7|1
1722934900000|2024-08-06 09:01:40|4007.4|4001.4|4007.4|4001.4|4008|4002|4007.4|4001.4|0
1722934910000|2024-08-06 09:01:50|4007.3|4001.3|4007.8|4001.8|4007.8|4001.8|4007.3|4001.3|0
1722934920000|2024-08-06 09:02:00|4007.5|4001.5|4007.3|4001.3|4007.5|4001.5|4007.3|4001.3|0
1722934940000|2024-08-06 09:02:20|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1722934950000|2024-08-06 09:02:30|4007.3|4001.3|4008|4002|4008.3|4002.3|4007.3|4001.3|1
1722934960000|2024-08-06 09:02:40|4008.3|4002.3|4008|4002|4008.3|4002.3|4008|4002|0
1722934980000|2024-08-06 09:03:00|4008.8|4002.8|4008|4002|4008.8|4002.8|4008|4002|0
1722934990000|2024-08-06 09:03:10|4008.5|4002.5|4008|4002|4008.7|4002.7|4008|4002|1
1722935000000|2024-08-06 09:03:20|4008.3|4002.3|4009|4003|4009.2|4003.2|4008.3|4002.3|0
1722935010000|2024-08-06 09:03:30|4009.2|4003.2|4009.7|4003.7|4009.7|4003.7|4009.2|4003.2|0
1722935020000|2024-08-06 09:03:40|4010|4004|4011.3|4005.3|4011.3|4005.3|4010|4004|0
1722935030000|2024-08-06 09:03:50|4011|4005|4011|4005|4011|4005|4010.3|4004.3|0
1722935040000|2024-08-06 09:04:00|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|1
1722935050000|2024-08-06 09:04:10|4011|4005|4011|4005|4011|4005|4011|4005|0
1722935060000|2024-08-06 09:04:20|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4010.5|4004.5|0
1722935070000|2024-08-06 09:04:30|4011|4005|4010.7|4004.7|4011|4005|4010.7|4004.7|0
1722935090000|2024-08-06 09:04:50|4010.3|4004.3|4011.7|4005.7|4011.7|4005.7|4010.3|4004.3|11
1722935100000|2024-08-06 09:05:00|4011.3|4005.3|4011|4005|4011.7|4005.7|4011|4005|0
1722935110000|2024-08-06 09:05:10|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011|4005|1
1722935120000|2024-08-06 09:05:20|4011.5|4005.5|4011.3|4005.3|4011.5|4005.5|4011|4005|0
1722935130000|2024-08-06 09:05:30|4011.8|4005.8|4011|4005|4011.8|4005.8|4011|4005|0
1722935150000|2024-08-06 09:05:50|4011.3|4005.3|4012|4006|4012|4006|4011.3|4005.3|0
1722935160000|2024-08-06 09:06:00|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.3|4005.3|0
1722935190000|2024-08-06 09:06:30|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1722935200000|2024-08-06 09:06:40|4011.3|4005.3|4010.3|4004.3|4011.3|4005.3|4010.3|4004.3|1
1722935210000|2024-08-06 09:06:50|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1722935220000|2024-08-06 09:07:00|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1722935230000|2024-08-06 09:07:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1722935250000|2024-08-06 09:07:30|4010.7|4004.7|4010.7|4004.7|4010.8|4004.8|4010.3|4004.3|1
1722935280000|2024-08-06 09:08:00|4010.3|4004.3|4010|4004|4010.3|4004.3|4010|4004|16
1722935300000|2024-08-06 09:08:20|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|0
1722935310000|2024-08-06 09:08:30|4010.5|4004.5|4011.7|4005.7|4011.7|4005.7|4010.4|4004.4|0
1722935320000|2024-08-06 09:08:40|4010.8|4004.8|4010.2|4004.2|4010.8|4004.8|4010.2|4004.2|0
1722935330000|2024-08-06 09:08:50|4010.5|4004.5|4010.8|4004.8|4010.8|4004.8|4010.5|4004.5|0
1722935340000|2024-08-06 09:09:00|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1722935360000|2024-08-06 09:09:20|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1722935370000|2024-08-06 09:09:30|4011.8|4005.8|4011.7|4005.7|4011.8|4005.8|4011.7|4005.7|0
1722935420000|2024-08-06 09:10:20|||||||||1
1722935430000|2024-08-06 09:10:30|4011|4005|4010.5|4004.5|4011|4005|4010.5|4004.5|2
1722935440000|2024-08-06 09:10:40|4010.8|4004.8|4010|4004|4010.8|4004.8|4010|4004|3
1722935480000|2024-08-06 09:11:20|4009.7|4003.7|4009|4003|4009.7|4003.7|4009|4003|0
1722935490000|2024-08-06 09:11:30|4009.5|4003.5|4010.7|4004.7|4010.7|4004.7|4009.5|4003.5|1
1722935500000|2024-08-06 09:11:40|4009.8|4003.8|4009.2|4003.2|4009.8|4003.8|4008.4|4002.4|79
1722935510000|2024-08-06 09:11:50|4009.4|4003.4|4008.9|4002.9|4009.4|4003.4|4008.9|4002.9|2
1722935520000|2024-08-06 09:12:00|4008.5|4002.5|4008.4|4002.4|4008.5|4002.5|4008.4|4002.4|0
1722935530000|2024-08-06 09:12:10|4008|4002|4008|4002|4008|4002|4007.4|4001.4|1
1722935540000|2024-08-06 09:12:20|4008.2|4002.2|4008.4|4002.4|4008.7|4002.7|4008.2|4002.2|0
1722935550000|2024-08-06 09:12:30|4008.2|4002.2|4007.7|4001.7|4008.7|4002.7|4007.4|4001.4|0
1722935560000|2024-08-06 09:12:40|4007.4|4001.4|4008.2|4002.2|4008.2|4002.2|4007.4|4001.4|0
1722935570000|2024-08-06 09:12:50|4008|4002|4008|4002|4008|4002|4008|4002|0
1722935580000|2024-08-06 09:13:00|4007.7|4001.7|4008|4002|4008|4002|4007.7|4001.7|0
1722935590000|2024-08-06 09:13:10|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1722935600000|2024-08-06 09:13:20|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1722935610000|2024-08-06 09:13:30|4007|4001|4007|4001|4007|4001|4007|4001|0
1722935640000|2024-08-06 09:14:00|4007.2|4001.2|4007|4001|4007.2|4001.2|4007|4001|0
1722935660000|2024-08-06 09:14:20|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007|4001|1
1722935670000|2024-08-06 09:14:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007|4001|0
1722935680000|2024-08-06 09:14:40|4007|4001|4007|4001|4007|4001|4007|4001|0
1722935700000|2024-08-06 09:15:00|4007.2|4001.2|4007|4001|4007.2|4001.2|4007|4001|0
1722935710000|2024-08-06 09:15:10|4007.4|4001.4|4007.7|4001.7|4007.7|4001.7|4007.4|4001.4|0
1722935720000|2024-08-06 09:15:20|4008|4002|4007.4|4001.4|4008|4002|4007.4|4001.4|1
1722935730000|2024-08-06 09:15:30|4007.7|4001.7|4008|4002|4008|4002|4007.7|4001.7|0
1722935740000|2024-08-06 09:15:40|4008.5|4002.5|4008|4002|4008.5|4002.5|4008|4002|0
1722935760000|2024-08-06 09:16:00|4007|4001|4007|4001|4007|4001|4007|4001|0
1722935770000|2024-08-06 09:16:10|4007.5|4001.5|4007.4|4001.4|4007.5|4001.5|4007|4001|0
1722935780000|2024-08-06 09:16:20|4007.2|4001.2|4008|4002|4008.2|4002.2|4007.2|4001.2|1
1722935790000|2024-08-06 09:16:30|4008.2|4002.2|4008.3|4002.3|4009.2|4003.2|4008.2|4002.2|0
1722935800000|2024-08-06 09:16:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1722935810000|2024-08-06 09:16:50|4009|4003|4008.3|4002.3|4009|4003|4008.3|4002.3|0
1722935820000|2024-08-06 09:17:00|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1722935830000|2024-08-06 09:17:10|4008|4002|4007.7|4001.7|4008|4002|4007.3|4001.3|0
1722935840000|2024-08-06 09:17:20|4007.3|4001.3|4008|4002|4008|4002|4007.3|4001.3|0
1722935850000|2024-08-06 09:17:30|4007.3|4001.3|4007|4001|4007.3|4001.3|4007|4001|0
1722935860000|2024-08-06 09:17:40|4007.2|4001.2|4008|4002|4008.2|4002.2|4007|4001|2
1722935870000|2024-08-06 09:17:50|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1722935880000|2024-08-06 09:18:00|4008.9|4002.9|4008.3|4002.3|4008.9|4002.9|4008.3|4002.3|0
1722935900000|2024-08-06 09:18:20|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1722935910000|2024-08-06 09:18:30|4008.3|4002.3|4008.2|4002.2|4008.3|4002.3|4008.2|4002.2|0
1722935920000|2024-08-06 09:18:40|4008|4002|4008|4002|4008|4002|4008|4002|0
1722935940000|2024-08-06 09:19:00|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1722935950000|2024-08-06 09:19:10|4008.3|4002.3|4008.7|4002.7|4008.8|4002.8|4008.3|4002.3|0
1722935960000|2024-08-06 09:19:20|4009.2|4003.2|4009.3|4003.3|4009.5|4003.5|4009.2|4003.2|2
1722935970000|2024-08-06 09:19:30|4008.7|4002.7|4009|4003|4009|4003|4008.7|4002.7|0
1722936000000|2024-08-06 09:20:00|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|1
1722936010000|2024-08-06 09:20:10|4008.8|4002.8|4009.5|4003.5|4009.5|4003.5|4008.8|4002.8|0
1722936030000|2024-08-06 09:20:30|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1722936040000|2024-08-06 09:20:40|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1722936050000|2024-08-06 09:20:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1722936060000|2024-08-06 09:21:00|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1722936070000|2024-08-06 09:21:10|4009.2|4003.2|4008.8|4002.8|4009.2|4003.2|4008.7|4002.7|0
1722936080000|2024-08-06 09:21:20|4008.5|4002.5|4008.3|4002.3|4008.5|4002.5|4008.3|4002.3|0
1722936100000|2024-08-06 09:21:40|4008.2|4002.2|4008|4002|4008.2|4002.2|4008|4002|0
1722936110000|2024-08-06 09:21:50|4008.2|4002.2|4008|4002|4008.2|4002.2|4008|4002|0
1722936120000|2024-08-06 09:22:00|4008.2|4002.2|4009.3|4003.3|4009.7|4003.7|4007.7|4001.7|0
1722936140000|2024-08-06 09:22:20|4009.7|4003.7|4010|4004|4010|4004|4009.7|4003.7|0
1722936150000|2024-08-06 09:22:30|4009.7|4003.7|4009.3|4003.3|4009.7|4003.7|4009.3|4003.3|0
1722936160000|2024-08-06 09:22:40|4009|4003|4008.7|4002.7|4009|4003|4008.3|4002.3|0
1722936170000|2024-08-06 09:22:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1722936180000|2024-08-06 09:23:00|4008.7|4002.7|4008|4002|4008.8|4002.8|4008|4002|0
1722936200000|2024-08-06 09:23:20|4008.3|4002.3|4008|4002|4008.3|4002.3|4008|4002|0
1722936210000|2024-08-06 09:23:30|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|0
1722936220000|2024-08-06 09:23:40|4008.7|4002.7|4009.3|4003.3|4009.3|4003.3|4008.7|4002.7|3
1722936240000|2024-08-06 09:24:00|4009.7|4003.7|4009.8|4003.8|4009.8|4003.8|4009.7|4003.7|0
1722936250000|2024-08-06 09:24:10|4010.1|4004.1|4009.8|4003.8|4010.1|4004.1|4009.3|4003.3|1
1722936260000|2024-08-06 09:24:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1722936270000|2024-08-06 09:24:30|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1722936280000|2024-08-06 09:24:40|4009.5|4003.5|4010.3|4004.3|4010.3|4004.3|4009.5|4003.5|0
1722936300000|2024-08-06 09:25:00|4010.5|4004.5|4010.2|4004.2|4010.5|4004.5|4009.5|4003.5|0
1722936310000|2024-08-06 09:25:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1722936320000|2024-08-06 09:25:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1722936330000|2024-08-06 09:25:30|4009.8|4003.8|4009.5|4003.5|4009.8|4003.8|4009.5|4003.5|0
1722936340000|2024-08-06 09:25:40|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1722936360000|2024-08-06 09:26:00|4008.8|4002.8|4009.5|4003.5|4009.5|4003.5|4008.7|4002.7|6
1722936370000|2024-08-06 09:26:10|4009.7|4003.7|4009.3|4003.3|4009.7|4003.7|4009.3|4003.3|0
1722936380000|2024-08-06 09:26:20|4009.2|4003.2|4009.3|4003.3|4009.3|4003.3|4009.2|4003.2|0
1722936390000|2024-08-06 09:26:30|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|2
1722936440000|2024-08-06 09:27:20|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|1
1722936480000|2024-08-06 09:28:00|4009.7|4003.7|4009.8|4003.8|4010.2|4004.2|4009.7|4003.7|0
1722936490000|2024-08-06 09:28:10|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1722936500000|2024-08-06 09:28:20|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1722936510000|2024-08-06 09:28:30|4010|4004|4010|4004|4010|4004|4010|4004|0
1722936520000|2024-08-06 09:28:40|4009.3|4003.3|4009.2|4003.2|4009.3|4003.3|4008.8|4002.8|1
1722936530000|2024-08-06 09:28:50|4009.3|4003.3|4009.5|4003.5|4009.5|4003.5|4009.3|4003.3|0
1722936540000|2024-08-06 09:29:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1722936560000|2024-08-06 09:29:20|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1722936610000|2024-08-06 09:30:10|4010.2|4004.2|4010.2|4004.2|4010.3|4004.3|4010.2|4004.2|0
1722936620000|2024-08-06 09:30:20|4009.8|4003.8|4008.8|4002.8|4009.8|4003.8|4008.8|4002.8|1
1722936650000|2024-08-06 09:30:50|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1722936660000|2024-08-06 09:31:00|4008.8|4002.8|4009.5|4003.5|4009.8|4003.8|4008.8|4002.8|0
1722936670000|2024-08-06 09:31:10|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1722936680000|2024-08-06 09:31:20|4008.8|4002.8|4009.2|4003.2|4009.5|4003.5|4008.8|4002.8|0
1722936690000|2024-08-06 09:31:30|4008.8|4002.8|4009.2|4003.2|4009.2|4003.2|4008.8|4002.8|0
1722936700000|2024-08-06 09:31:40|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|1
1722936740000|2024-08-06 09:32:20|4009.5|4003.5|4010|4004|4010|4004|4009.3|4003.3|1
1722936750000|2024-08-06 09:32:30|4010.3|4004.3|4011.2|4005.2|4011.2|4005.2|4010.3|4004.3|0
1722936760000|2024-08-06 09:32:40|4010.8|4004.8|4010.8|4004.8|4011.2|4005.2|4010.8|4004.8|0
1722936770000|2024-08-06 09:32:50|4010.5|4004.5|4011.2|4005.2|4011.2|4005.2|4010.5|4004.5|0
1722936780000|2024-08-06 09:33:00|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.3|4005.3|9
1722936790000|2024-08-06 09:33:10|4011.8|4005.8|4012.5|4006.5|4012.5|4006.5|4011.8|4005.8|23
1722936800000|2024-08-06 09:33:20|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|1
1722936820000|2024-08-06 09:33:40|4012.8|4006.8|4011.3|4005.3|4012.8|4006.8|4011.3|4005.3|1
1722936840000|2024-08-06 09:34:00|4012|4006|4011.3|4005.3|4012|4006|4011.3|4005.3|0
1722936850000|2024-08-06 09:34:10|4011|4005|4010.3|4004.3|4011|4005|4010.3|4004.3|0
1722936860000|2024-08-06 09:34:20|4011|4005|4010.7|4004.7|4011|4005|4010.3|4004.3|0
1722936870000|2024-08-06 09:34:30|4010.3|4004.3|4010.3|4004.3|4010.7|4004.7|4010.3|4004.3|0
1722936880000|2024-08-06 09:34:40|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.3|4004.3|0
1722936900000|2024-08-06 09:35:00|4012.2|4006.2|4011.5|4005.5|4012.2|4006.2|4011.3|4005.3|0
1722936910000|2024-08-06 09:35:10|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1722936940000|2024-08-06 09:35:40|4011|4005|4010.3|4004.3|4011|4005|4010.3|4004.3|0
1722937000000|2024-08-06 09:36:40|4009.3|4003.3|4009.3|4003.3|4009.7|4003.7|4009.3|4003.3|1
1722937030000|2024-08-06 09:37:10|4010.1|4004.1|4009.5|4003.5|4010.1|4004.1|4009.5|4003.5|0
1722937040000|2024-08-06 09:37:20|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1722937050000|2024-08-06 09:37:30|4008.5|4002.5|4009.1|4003.1|4009.1|4003.1|4008.5|4002.5|0
1722937060000|2024-08-06 09:37:40|4008.5|4002.5|4009.1|4003.1|4009.1|4003.1|4008.5|4002.5|0
1722937070000|2024-08-06 09:37:50|4009.3|4003.3|4010.1|4004.1|4010.1|4004.1|4009.3|4003.3|0
1722937100000|2024-08-06 09:38:20|4010.3|4004.3|4009.6|4003.6|4010.3|4004.3|4009.6|4003.6|0
1722937120000|2024-08-06 09:38:40|4010|4004|4009.5|4003.5|4010|4004|4009.5|4003.5|1
1722937150000|2024-08-06 09:39:10|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1722937160000|2024-08-06 09:39:20|4010.1|4004.1|4011.3|4005.3|4011.3|4005.3|4010.1|4004.1|2
1722937200000|2024-08-06 09:40:00|4010.8|4004.8|4010.5|4004.5|4010.8|4004.8|4010.5|4004.5|0
1722937210000|2024-08-06 09:40:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1722937220000|2024-08-06 09:40:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1722937230000|2024-08-06 09:40:30|4009.1|4003.1|4009.3|4003.3|4009.3|4003.3|4009.1|4003.1|1
1722937240000|2024-08-06 09:40:40|4008.6|4002.6|4008.8|4002.8|4008.8|4002.8|4008.6|4002.6|0
1722937250000|2024-08-06 09:40:50|4008.3|4002.3|4008.8|4002.8|4009.1|4003.1|4007.8|4001.8|1
1722937260000|2024-08-06 09:41:00|4008.5|4002.5|4008.1|4002.1|4008.5|4002.5|4008.1|4002.1|0
1722937270000|2024-08-06 09:41:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1722937300000|2024-08-06 09:41:40|4008|4002|4007.3|4001.3|4008|4002|4007.3|4001.3|0
1722937310000|2024-08-06 09:41:50|4008|4002|4008|4002|4008|4002|4008|4002|0
1722937320000|2024-08-06 09:42:00|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|0
1722937340000|2024-08-06 09:42:20|4008|4002|4009.1|4003.1|4009.1|4003.1|4008|4002|0
1722937360000|2024-08-06 09:42:40|4008.8|4002.8|4009.1|4003.1|4009.1|4003.1|4008.5|4002.5|1
1722937380000|2024-08-06 09:43:00|4010|4004|4009|4003|4010|4004|4009|4003|4
1722937390000|2024-08-06 09:43:10|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1722937410000|2024-08-06 09:43:30|4009.8|4003.8|4009.3|4003.3|4010|4004|4009.3|4003.3|0
1722937420000|2024-08-06 09:43:40|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1722937440000|2024-08-06 09:44:00|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1722937450000|2024-08-06 09:44:10|4009.5|4003.5|4011.3|4005.3|4011.3|4005.3|4009.5|4003.5|1
1722937460000|2024-08-06 09:44:20|4012.1|4006.1|4011.1|4005.1|4012.1|4006.1|4010.3|4004.3|0
1722937470000|2024-08-06 09:44:30|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1722937480000|2024-08-06 09:44:40|4010.6|4004.6|4010.4|4004.4|4011.1|4005.1|4010.4|4004.4|1
1722937500000|2024-08-06 09:45:00|4010.3|4004.3|4009.3|4003.3|4010.3|4004.3|4009.3|4003.3|0
1722937510000|2024-08-06 09:45:10|4009.6|4003.6|4009.3|4003.3|4010.1|4004.1|4009.3|4003.3|0
1722937540000|2024-08-06 09:45:40|4008.8|4002.8|4009.1|4003.1|4009.1|4003.1|4008.8|4002.8|0
1722937550000|2024-08-06 09:45:50|4008.8|4002.8|4008.4|4002.4|4008.8|4002.8|4008.4|4002.4|0
1722937560000|2024-08-06 09:46:00|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1722937570000|2024-08-06 09:46:10|4008.4|4002.4|4008|4002|4008.4|4002.4|4008|4002|1
1722937580000|2024-08-06 09:46:20|4007.6|4001.6|4008|4002|4008|4002|4007.6|4001.6|0
1722937590000|2024-08-06 09:46:30|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1722937600000|2024-08-06 09:46:40|4007.8|4001.8|4009|4003|4009|4003|4007.8|4001.8|1
1722937610000|2024-08-06 09:46:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4008.8|4002.8|0
1722937620000|2024-08-06 09:47:00|4008.8|4002.8|4008.6|4002.6|4009.1|4003.1|4008.3|4002.3|0
1722937630000|2024-08-06 09:47:10|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1722937640000|2024-08-06 09:47:20|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1722937650000|2024-08-06 09:47:30|4008.3|4002.3|4008.3|4002.3|4008.6|4002.6|4008.3|4002.3|0
1722937660000|2024-08-06 09:47:40|4008.4|4002.4|4009.1|4003.1|4009.1|4003.1|4008.4|4002.4|0
1722937670000|2024-08-06 09:47:50|4008.4|4002.4|4008.8|4002.8|4009.1|4003.1|4008.4|4002.4|0
1722937680000|2024-08-06 09:48:00|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1722937690000|2024-08-06 09:48:10|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1722937700000|2024-08-06 09:48:20|4008.4|4002.4|4008.4|4002.4|4008.8|4002.8|4008.4|4002.4|0
1722937710000|2024-08-06 09:48:30|4009.1|4003.1|4008.3|4002.3|4009.1|4003.1|4008.3|4002.3|0
1722937720000|2024-08-06 09:48:40|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1722937740000|2024-08-06 09:49:00|4007.8|4001.8|4008.1|4002.1|4008.1|4002.1|4007.8|4001.8|0
1722937760000|2024-08-06 09:49:20|4007.4|4001.4|4008.1|4002.1|4008.1|4002.1|4007.4|4001.4|0
1722937790000|2024-08-06 09:49:50|4007.8|4001.8|4008.1|4002.1|4008.1|4002.1|4007.8|4001.8|0
1722937820000|2024-08-06 09:50:20|4007.8|4001.8|4007.8|4001.8|4008.1|4002.1|4007.8|4001.8|0
1722937830000|2024-08-06 09:50:30|4006.8|4000.8|4006.6|4000.6|4006.8|4000.8|4006.3|4000.3|1
1722937840000|2024-08-06 09:50:40|4006.3|4000.3|4006.1|4000.1|4006.3|4000.3|4006.1|4000.1|0
1722937860000|2024-08-06 09:51:00|4007.3|4001.3|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|0
1722937870000|2024-08-06 09:51:10|4006.1|4000.1|4007.1|4001.1|4007.1|4001.1|4006.1|4000.1|0
1722937880000|2024-08-06 09:51:20|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|0
1722937890000|2024-08-06 09:51:30|4006.4|4000.4|4006.1|4000.1|4006.4|4000.4|4006.1|4000.1|0
1722937900000|2024-08-06 09:51:40|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1722937910000|2024-08-06 09:51:50|4006.4|4000.4|4006.8|4000.8|4006.8|4000.8|4006.4|4000.4|0
1722937920000|2024-08-06 09:52:00|4006.4|4000.4|4006.4|4000.4|4006.8|4000.8|4006.4|4000.4|0
1722937930000|2024-08-06 09:52:10|4006.3|4000.3|4006.3|4000.3|4006.4|4000.4|4006.3|4000.3|0
1722937940000|2024-08-06 09:52:20|4006.4|4000.4|4006.3|4000.3|4006.4|4000.4|4006.3|4000.3|0
1722937950000|2024-08-06 09:52:30|4006.4|4000.4|4006.3|4000.3|4006.4|4000.4|4006.3|4000.3|0
1722937990000|2024-08-06 09:53:10|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|1
1722938010000|2024-08-06 09:53:30|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|2
1722938020000|2024-08-06 09:53:40|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1722938050000|2024-08-06 09:54:10|4004.1|3998.1|3995.9|3989.9|4004.1|3998.1|3995.9|3989.9|41
1722938070000|2024-08-06 09:54:30|3994.7|3988.7|3995.5|3989.5|3995.5|3989.5|3992.5|3986.5|134
1722938080000|2024-08-06 09:54:40|3996|3990|3995.5|3989.5|3996.3|3990.3|3995.5|3989.5|0
1722938090000|2024-08-06 09:54:50|3995.7|3989.7|3994.5|3988.5|3995.7|3989.7|3994.5|3988.5|1
1722938120000|2024-08-06 09:55:20|3994.7|3988.7|3996.2|3990.2|3996.2|3990.2|3994.7|3988.7|0
1722938130000|2024-08-06 09:55:30|3995.8|3989.8|3996.7|3990.7|3996.7|3990.7|3995.8|3989.8|0
1722938150000|2024-08-06 09:55:50|3997.2|3991.2|3996.8|3990.8|3997.5|3991.5|3996.8|3990.8|0
1722938160000|2024-08-06 09:56:00|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1722938170000|2024-08-06 09:56:10|3997.2|3991.2|3996.8|3990.8|3997.2|3991.2|3996.7|3990.7|0
1722938180000|2024-08-06 09:56:20|3997.2|3991.2|3996.3|3990.3|3997.7|3991.7|3996.3|3990.3|7
1722938210000|2024-08-06 09:56:50|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1722938220000|2024-08-06 09:57:00|3996.7|3990.7|3996|3990|3996.7|3990.7|3996|3990|14
1722938230000|2024-08-06 09:57:10|3996.3|3990.3|3993.2|3987.2|3996.3|3990.3|3992.8|3986.8|0
1722938240000|2024-08-06 09:57:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1722938270000|2024-08-06 09:57:50|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|1
1722938280000|2024-08-06 09:58:00|3993.3|3987.3|3994|3988|3994|3988|3993.3|3987.3|0
1722938290000|2024-08-06 09:58:10|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1722938300000|2024-08-06 09:58:20|3993|3987|3992.3|3986.3|3993|3987|3992.3|3986.3|0
1722938320000|2024-08-06 09:58:40|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1722938330000|2024-08-06 09:58:50|3992.2|3986.2|3993.5|3987.5|3993.5|3987.5|3992.2|3986.2|1
1722938350000|2024-08-06 09:59:10|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|2
1722938370000|2024-08-06 09:59:30|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1722938380000|2024-08-06 09:59:40|3993.8|3987.8|3993.6|3987.6|3993.8|3987.8|3993.6|3987.6|0
1722938390000|2024-08-06 09:59:50|3993.1|3987.1|3992.8|3986.8|3993.1|3987.1|3992.8|3986.8|0
1722938400000|2024-08-06 10:00:00|3993.3|3987.3|3993.8|3987.8|3993.8|3987.8|3992.8|3986.8|0
1722938410000|2024-08-06 10:00:10|3993.6|3987.6|3993.3|3987.3|3993.6|3987.6|3993.3|3987.3|0
1722938420000|2024-08-06 10:00:20|3993.6|3987.6|3993.3|3987.3|3993.6|3987.6|3993.3|3987.3|0
1722938430000|2024-08-06 10:00:30|3992.8|3986.8|3992.6|3986.6|3992.8|3986.8|3992.6|3986.6|0
1722938440000|2024-08-06 10:00:40|3993.1|3987.1|3992.8|3986.8|3993.6|3987.6|3992.8|3986.8|1
1722938450000|2024-08-06 10:00:50|3993.1|3987.1|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|0
1722938460000|2024-08-06 10:01:00|3992.6|3986.6|3991.8|3985.8|3992.6|3986.6|3991.8|3985.8|0
1722938480000|2024-08-06 10:01:20|3990.1|3984.1|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|7
1722938490000|2024-08-06 10:01:30|3989.9|3983.9|3989.8|3983.8|3989.9|3983.9|3988.9|3982.9|5
1722938500000|2024-08-06 10:01:40|3990.1|3984.1|3990.3|3984.3|3990.3|3984.3|3990.1|3984.1|0
1722938510000|2024-08-06 10:01:50|3989.6|3983.6|3989.3|3983.3|3989.6|3983.6|3989.3|3983.3|0
1722938520000|2024-08-06 10:02:00|3987.2|3981.2|3986.6|3980.6|3987.2|3981.2|3986.2|3980.2|17
1722938530000|2024-08-06 10:02:10|3986.2|3980.2|3986.6|3980.6|3986.6|3980.6|3986.2|3980.2|0
1722938540000|2024-08-06 10:02:20|3985.7|3979.7|3985.6|3979.6|3985.7|3979.7|3985.4|3979.4|0
1722938550000|2024-08-06 10:02:30|3987.6|3981.6|3987.4|3981.4|3987.6|3981.6|3987.4|3981.4|16
1722938560000|2024-08-06 10:02:40|3987.3|3981.3|3987.4|3981.4|3987.9|3981.9|3987.3|3981.3|0
1722938570000|2024-08-06 10:02:50|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|1
1722938580000|2024-08-06 10:03:00|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1722938590000|2024-08-06 10:03:10|3986.7|3980.7|3986.7|3980.7|3986.9|3980.9|3986.7|3980.7|0
1722938600000|2024-08-06 10:03:20|3985.9|3979.9|3986.2|3980.2|3986.2|3980.2|3985.9|3979.9|0
1722938640000|2024-08-06 10:04:00|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1722938660000|2024-08-06 10:04:20|3983.7|3977.7|3984.4|3978.4|3984.4|3978.4|3983.7|3977.7|16
1722938690000|2024-08-06 10:04:50|3985.2|3979.2|3984.7|3978.7|3985.2|3979.2|3984.7|3978.7|0
1722938700000|2024-08-06 10:05:00|3984.6|3978.6|3984.9|3978.9|3984.9|3978.9|3984.2|3978.2|0
1722938710000|2024-08-06 10:05:10|3984|3978|3984.4|3978.4|3984.5|3978.5|3984|3978|2
1722938720000|2024-08-06 10:05:20|3984|3978|3984|3978|3984|3978|3984|3978|2
1722938740000|2024-08-06 10:05:40|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984|3978|0
1722938750000|2024-08-06 10:05:50|3984.7|3978.7|3984.7|3978.7|3985.2|3979.2|3984.2|3978.2|5
1722938760000|2024-08-06 10:06:00|3984.9|3978.9|3985.7|3979.7|3985.7|3979.7|3984.9|3978.9|0
1722938770000|2024-08-06 10:06:10|3985.2|3979.2|3985.4|3979.4|3985.4|3979.4|3985.2|3979.2|0
1722938780000|2024-08-06 10:06:20|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1722938790000|2024-08-06 10:06:30|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|0
1722938800000|2024-08-06 10:06:40|3985.9|3979.9|3985|3979|3985.9|3979.9|3985|3979|1
1722938810000|2024-08-06 10:06:50|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|0
1722938820000|2024-08-06 10:07:00|3985.7|3979.7|3984.5|3978.5|3985.9|3979.9|3984.5|3978.5|2
1722938830000|2024-08-06 10:07:10|3983.9|3977.9|3983.5|3977.5|3983.9|3977.9|3983|3977|1
1722938840000|2024-08-06 10:07:20|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|2
1722938850000|2024-08-06 10:07:30|||||||||2
1722938880000|2024-08-06 10:08:00|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|6
1722938890000|2024-08-06 10:08:10|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.4|3978.4|0
1722938910000|2024-08-06 10:08:30|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|0
1722938920000|2024-08-06 10:08:40|||||||||1
1722938930000|2024-08-06 10:08:50|3984.4|3978.4|3984.2|3978.2|3984.4|3978.4|3984.2|3978.2|1
1722938940000|2024-08-06 10:09:00|3985.7|3979.7|3986.2|3980.2|3986.2|3980.2|3985.4|3979.4|6
1722938950000|2024-08-06 10:09:10|3985.7|3979.7|3984.7|3978.7|3985.7|3979.7|3984.7|3978.7|0
1722938960000|2024-08-06 10:09:20|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|0
1722938970000|2024-08-06 10:09:30|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3984.2|3978.2|16
1722938980000|2024-08-06 10:09:40|||||||||2
1722938990000|2024-08-06 10:09:50|3984.7|3978.7|3984.6|3978.6|3985.2|3979.2|3984.6|3978.6|6
1722939000000|2024-08-06 10:10:00|3984.9|3978.9|3982.5|3976.5|3985.1|3979.1|3982.5|3976.5|42
1722939010000|2024-08-06 10:10:10|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|0
1722939020000|2024-08-06 10:10:20|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1722939030000|2024-08-06 10:10:30|3982.2|3976.2|3981.5|3975.5|3982.2|3976.2|3981.4|3975.4|12
1722939040000|2024-08-06 10:10:40|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|0
1722939060000|2024-08-06 10:11:00|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|2
1722939080000|2024-08-06 10:11:20|3982.4|3976.4|3982.9|3976.9|3982.9|3976.9|3982.4|3976.4|1
1722939090000|2024-08-06 10:11:30|3982.6|3976.6|3982.9|3976.9|3982.9|3976.9|3982.6|3976.6|2
1722939100000|2024-08-06 10:11:40|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|0
1722939110000|2024-08-06 10:11:50|3983|3977|3983.5|3977.5|3983.5|3977.5|3982.9|3976.9|14
1722939130000|2024-08-06 10:12:10|3985.5|3979.5|3984.8|3978.8|3985.5|3979.5|3984.7|3978.7|33
1722939140000|2024-08-06 10:12:20|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|0
1722939160000|2024-08-06 10:12:40|3985.2|3979.2|3984.7|3978.7|3985.2|3979.2|3984.7|3978.7|0
1722939170000|2024-08-06 10:12:50|3984.5|3978.5|3984.2|3978.2|3984.5|3978.5|3984.2|3978.2|0
1722939180000|2024-08-06 10:13:00|3985|3979|3985|3979|3985|3979|3985|3979|0
1722939190000|2024-08-06 10:13:10|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|0
1722939200000|2024-08-06 10:13:20|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|2
1722939210000|2024-08-06 10:13:30|3985.5|3979.5|3984.2|3978.2|3985.5|3979.5|3984.2|3978.2|6
1722939230000|2024-08-06 10:13:50|3983.5|3977.5|3983.8|3977.8|3983.8|3977.8|3983.5|3977.5|0
1722939240000|2024-08-06 10:14:00|3984.2|3978.2|3983.8|3977.8|3984.2|3978.2|3983.8|3977.8|0
1722939260000|2024-08-06 10:14:20|3983.5|3977.5|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|7
1722939270000|2024-08-06 10:14:30|3982.7|3976.7|3983.2|3977.2|3983.2|3977.2|3982.7|3976.7|0
1722939290000|2024-08-06 10:14:50|3982.8|3976.8|3982.7|3976.7|3983.2|3977.2|3982.7|3976.7|0
1722939300000|2024-08-06 10:15:00|3983.2|3977.2|3982.8|3976.8|3983.2|3977.2|3982.7|3976.7|0
1722939310000|2024-08-06 10:15:10|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|7
1722939320000|2024-08-06 10:15:20|||||||||6
1722939330000|2024-08-06 10:15:30|||||||||1
1722939350000|2024-08-06 10:15:50|3982.8|3976.8|3983.2|3977.2|3983.2|3977.2|3982.8|3976.8|1
1722939360000|2024-08-06 10:16:00|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1722939370000|2024-08-06 10:16:10|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1722939380000|2024-08-06 10:16:20|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|23
1722939390000|2024-08-06 10:16:30|3985|3979|3985.2|3979.2|3985.2|3979.2|3985|3979|0
1722939410000|2024-08-06 10:16:50|3984.3|3978.3|3984.2|3978.2|3984.3|3978.3|3984.2|3978.2|0
1722939420000|2024-08-06 10:17:00|3983.7|3977.7|3983|3977|3983.7|3977.7|3983|3977|0
1722939430000|2024-08-06 10:17:10|3982.7|3976.7|3983|3977|3983|3977|3982.7|3976.7|0
1722939440000|2024-08-06 10:17:20|3982.7|3976.7|3983.2|3977.2|3983.2|3977.2|3982.7|3976.7|0
1722939470000|2024-08-06 10:17:50|3983.5|3977.5|3983.2|3977.2|3983.5|3977.5|3983.2|3977.2|0
1722939480000|2024-08-06 10:18:00|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|0
1722939490000|2024-08-06 10:18:10|3984.2|3978.2|3984|3978|3984.2|3978.2|3983.7|3977.7|0
1722939500000|2024-08-06 10:18:20|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|0
1722939510000|2024-08-06 10:18:30|3984|3978|3983.7|3977.7|3984|3978|3983.7|3977.7|0
1722939530000|2024-08-06 10:18:50|3983.2|3977.2|3983|3977|3983.2|3977.2|3982.8|3976.8|0
1722939540000|2024-08-06 10:19:00|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1722939560000|2024-08-06 10:19:20|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|13
1722939570000|2024-08-06 10:19:30|3982.9|3976.9|3983.5|3977.5|3983.5|3977.5|3982.9|3976.9|0
1722939590000|2024-08-06 10:19:50|3983.9|3977.9|3984.2|3978.2|3984.2|3978.2|3983.9|3977.9|0
1722939600000|2024-08-06 10:20:00|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1722939610000|2024-08-06 10:20:10|3984|3978|3984|3978|3984|3978|3984|3978|0
1722939620000|2024-08-06 10:20:20|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.2|3978.2|0
1722939660000|2024-08-06 10:21:00|3985.5|3979.5|3985.2|3979.2|3985.7|3979.7|3985.2|3979.2|0
1722939670000|2024-08-06 10:21:10|3984.7|3978.7|3984.5|3978.5|3984.7|3978.7|3984.5|3978.5|0
1722939690000|2024-08-06 10:21:30|3984.7|3978.7|3984.5|3978.5|3984.7|3978.7|3984.5|3978.5|14
1722939700000|2024-08-06 10:21:40|3984.8|3978.8|3985.2|3979.2|3985.2|3979.2|3984.8|3978.8|4
1722939720000|2024-08-06 10:22:00|3985|3979|3986.5|3980.5|3986.5|3980.5|3984.3|3978.3|6
1722939730000|2024-08-06 10:22:10|3985.7|3979.7|3986.4|3980.4|3986.4|3980.4|3985.7|3979.7|0
1722939740000|2024-08-06 10:22:20|3986|3980|3986|3980|3986.5|3980.5|3985.7|3979.7|0
1722939750000|2024-08-06 10:22:30|3985.7|3979.7|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|1
1722939760000|2024-08-06 10:22:40|3986|3980|3985.9|3979.9|3986|3980|3985.9|3979.9|3
1722939770000|2024-08-06 10:22:50|||||||||1
1722939780000|2024-08-06 10:23:00|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1722939790000|2024-08-06 10:23:10|3986.5|3980.5|3987.4|3981.4|3987.4|3981.4|3986.5|3980.5|5
1722939800000|2024-08-06 10:23:20|3987.9|3981.9|3987.4|3981.4|3988|3982|3987.4|3981.4|0
1722939810000|2024-08-06 10:23:30|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1722939820000|2024-08-06 10:23:40|3988.6|3982.6|3988.5|3982.5|3988.6|3982.6|3988.4|3982.4|1
1722939830000|2024-08-06 10:23:50|3988.2|3982.2|3988.4|3982.4|3988.5|3982.5|3987.5|3981.5|0
1722939840000|2024-08-06 10:24:00|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.4|3982.4|0
1722939850000|2024-08-06 10:24:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1722939860000|2024-08-06 10:24:20|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|0
1722939880000|2024-08-06 10:24:40|3987.8|3981.8|3987.5|3981.5|3987.8|3981.8|3987.5|3981.5|0
1722939890000|2024-08-06 10:24:50|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986|3980|0
1722939910000|2024-08-06 10:25:10|3986.9|3980.9|3988.9|3982.9|3988.9|3982.9|3986.9|3980.9|2
1722939920000|2024-08-06 10:25:20|3989.4|3983.4|3989.7|3983.7|3989.7|3983.7|3989.4|3983.4|8
1722939940000|2024-08-06 10:25:40|||||||||13
1722939950000|2024-08-06 10:25:50|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1722939960000|2024-08-06 10:26:00|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1722939970000|2024-08-06 10:26:10|3988.4|3982.4|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|1
1722939980000|2024-08-06 10:26:20|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1722939990000|2024-08-06 10:26:30|3989|3983|3989.4|3983.4|3989.4|3983.4|3989|3983|0
1722940010000|2024-08-06 10:26:50|3989|3983|3989|3983|3989|3983|3989|3983|0
1722940020000|2024-08-06 10:27:00|3988.9|3982.9|3989|3983|3989.4|3983.4|3988.9|3982.9|0
1722940030000|2024-08-06 10:27:10|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1722940040000|2024-08-06 10:27:20|3989|3983|3988.5|3982.5|3989|3983|3988.5|3982.5|0
1722940050000|2024-08-06 10:27:30|3988.4|3982.4|3988.2|3982.2|3988.4|3982.4|3988.2|3982.2|1
1722940060000|2024-08-06 10:27:40|||||||||1
1722940070000|2024-08-06 10:27:50|||||||||7
1722940080000|2024-08-06 10:28:00|3989.2|3983.2|3988.9|3982.9|3989.2|3983.2|3988.9|3982.9|1
1722940090000|2024-08-06 10:28:10|3989.2|3983.2|3990.7|3984.7|3990.7|3984.7|3989.2|3983.2|6
1722940100000|2024-08-06 10:28:20|3991.1|3985.1|3990.9|3984.9|3991.2|3985.2|3990.9|3984.9|1
1722940140000|2024-08-06 10:29:00|3990|3984|3990|3984|3990|3984|3990|3984|0
1722940160000|2024-08-06 10:29:20|3990.4|3984.4|3990.7|3984.7|3990.7|3984.7|3990.4|3984.4|0
1722940180000|2024-08-06 10:29:40|3990.4|3984.4|3989.9|3983.9|3990.5|3984.5|3989.5|3983.5|0
1722940210000|2024-08-06 10:30:10|3990|3984|3991.2|3985.2|3991.2|3985.2|3990|3984|3
1722940220000|2024-08-06 10:30:20|3992.2|3986.2|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|1
1722940230000|2024-08-06 10:30:30|3992.4|3986.4|3991.9|3985.9|3992.4|3986.4|3991.9|3985.9|0
1722940240000|2024-08-06 10:30:40|3992|3986|3991.9|3985.9|3992|3986|3991.9|3985.9|0
1722940250000|2024-08-06 10:30:50|3991.7|3985.7|3990.9|3984.9|3991.7|3985.7|3990.9|3984.9|0
1722940260000|2024-08-06 10:31:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1722940270000|2024-08-06 10:31:10|3990.9|3984.9|3990.2|3984.2|3990.9|3984.9|3990.2|3984.2|0
1722940290000|2024-08-06 10:31:30|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1722940300000|2024-08-06 10:31:40|3989.7|3983.7|3989.2|3983.2|3989.7|3983.7|3989.2|3983.2|0
1722940330000|2024-08-06 10:32:10|3989.7|3983.7|3990.7|3984.7|3990.7|3984.7|3989.7|3983.7|1
1722940340000|2024-08-06 10:32:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1722940370000|2024-08-06 10:32:50|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3990.9|3984.9|1
1722940380000|2024-08-06 10:33:00|3991.7|3985.7|3991.2|3985.2|3991.9|3985.9|3990.9|3984.9|0
1722940390000|2024-08-06 10:33:10|3990.9|3984.9|3991.2|3985.2|3991.2|3985.2|3990.9|3984.9|0
1722940410000|2024-08-06 10:33:30|3990.9|3984.9|3991.2|3985.2|3991.2|3985.2|3990.9|3984.9|0
1722940420000|2024-08-06 10:33:40|3990.9|3984.9|3992.7|3986.7|3992.7|3986.7|3990.9|3984.9|1
1722940440000|2024-08-06 10:34:00|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1722940450000|2024-08-06 10:34:10|3994.2|3988.2|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|14
1722940470000|2024-08-06 10:34:30|3993.4|3987.4|3993.7|3987.7|3993.7|3987.7|3993|3987|1
1722940480000|2024-08-06 10:34:40|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|0
1722940490000|2024-08-06 10:34:50|3994.2|3988.2|3994.1|3988.1|3994.6|3988.6|3993.7|3987.7|0
1722940500000|2024-08-06 10:35:00|3993.7|3987.7|3994.1|3988.1|3994.4|3988.4|3993.7|3987.7|0
1722940510000|2024-08-06 10:35:10|3994.4|3988.4|3993.7|3987.7|3994.4|3988.4|3993.7|3987.7|0
1722940520000|2024-08-06 10:35:20|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1722940530000|2024-08-06 10:35:30|3993.2|3987.2|3992.1|3986.1|3993.2|3987.2|3992.1|3986.1|4
1722940550000|2024-08-06 10:35:50|3991.4|3985.4|3991.1|3985.1|3991.6|3985.6|3990.7|3984.7|1
1722940560000|2024-08-06 10:36:00|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|1
1722940570000|2024-08-06 10:36:10|3992.6|3986.6|3992.4|3986.4|3992.6|3986.6|3992.4|3986.4|0
1722940580000|2024-08-06 10:36:20|3991.6|3985.6|3991.6|3985.6|3992.4|3986.4|3991.6|3985.6|0
1722940590000|2024-08-06 10:36:30|3993.6|3987.6|3995.2|3989.2|3995.2|3989.2|3993.4|3987.4|1
1722940610000|2024-08-06 10:36:50|3996.3|3990.3|3996.2|3990.2|3996.4|3990.4|3996.2|3990.2|0
1722940620000|2024-08-06 10:37:00|3995.9|3989.9|3996.2|3990.2|3996.2|3990.2|3995.9|3989.9|0
1722940630000|2024-08-06 10:37:10|3996.6|3990.6|3998.1|3992.1|3998.1|3992.1|3996.6|3990.6|11
1722940640000|2024-08-06 10:37:20|3997.7|3991.7|3996.1|3990.1|3997.7|3991.7|3995.4|3989.4|7
1722940660000|2024-08-06 10:37:40|3996.4|3990.4|3996.2|3990.2|3996.6|3990.6|3996.2|3990.2|0
1722940670000|2024-08-06 10:37:50|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1722940690000|2024-08-06 10:38:10|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3994.2|3988.2|2
1722940700000|2024-08-06 10:38:20|3995.9|3989.9|3993.7|3987.7|3995.9|3989.9|3993.7|3987.7|1
1722940710000|2024-08-06 10:38:30|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3993.1|3987.1|0
1722940720000|2024-08-06 10:38:40|3993.6|3987.6|3992.6|3986.6|3993.6|3987.6|3992.6|3986.6|3
1722940740000|2024-08-06 10:39:00|3993.1|3987.1|3992.6|3986.6|3993.1|3987.1|3992.6|3986.6|0
1722940770000|2024-08-06 10:39:30|3992.9|3986.9|3992.3|3986.3|3993.3|3987.3|3992.3|3986.3|6
1722940800000|2024-08-06 10:40:00|3993.3|3987.3|3994.6|3988.6|3994.9|3988.9|3993.3|3987.3|7
1722940810000|2024-08-06 10:40:10|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3993.3|3987.3|2
1722940820000|2024-08-06 10:40:20|3993.4|3987.4|3994.6|3988.6|3995.6|3989.6|3993.3|3987.3|2
1722940850000|2024-08-06 10:40:50|3995.3|3989.3|3995.6|3989.6|3996.1|3990.1|3995.3|3989.3|0
1722940860000|2024-08-06 10:41:00|3995.3|3989.3|3995.6|3989.6|3995.6|3989.6|3995.3|3989.3|0
1722940870000|2024-08-06 10:41:10|3995.3|3989.3|3995.1|3989.1|3995.3|3989.3|3995.1|3989.1|0
1722940880000|2024-08-06 10:41:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1722940890000|2024-08-06 10:41:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1722940900000|2024-08-06 10:41:40|3994|3988|3992.8|3986.8|3994|3988|3992.8|3986.8|0
1722940910000|2024-08-06 10:41:50|3993|3987|3992.1|3986.1|3993|3987|3992|3986|8
1722940920000|2024-08-06 10:42:00|3992.5|3986.5|3992.1|3986.1|3992.6|3986.6|3992.1|3986.1|11
1722940930000|2024-08-06 10:42:10|3992|3986|3992|3986|3992|3986|3992|3986|18
1722940960000|2024-08-06 10:42:40|3990.3|3984.3|3991|3985|3991|3985|3990.3|3984.3|3
1722940970000|2024-08-06 10:42:50|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1722940980000|2024-08-06 10:43:00|3991|3985|3991|3985|3991|3985|3991|3985|0
1722940990000|2024-08-06 10:43:10|3991.3|3985.3|3993|3987|3993|3987|3991.3|3985.3|0
1722941020000|2024-08-06 10:43:40|3992.6|3986.6|3993|3987|3993|3987|3992.6|3986.6|0
1722941030000|2024-08-06 10:43:50|3992.6|3986.6|3992.6|3986.6|3993|3987|3992.6|3986.6|0
1722941040000|2024-08-06 10:44:00|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1722941060000|2024-08-06 10:44:20|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1722941070000|2024-08-06 10:44:30|3993.5|3987.5|3993.5|3987.5|3994|3988|3993.5|3987.5|0
1722941080000|2024-08-06 10:44:40|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|1
1722941090000|2024-08-06 10:44:50|3993|3987|3993|3987|3993|3987|3992.3|3986.3|0
1722941100000|2024-08-06 10:45:00|3992.6|3986.6|3993|3987|3993|3987|3992.6|3986.6|0
1722941120000|2024-08-06 10:45:20|3993.3|3987.3|3994.1|3988.1|3994.1|3988.1|3993.3|3987.3|0
1722941130000|2024-08-06 10:45:30|3994|3988|3994|3988|3994.8|3988.8|3993.3|3987.3|3
1722941140000|2024-08-06 10:45:40|3993.6|3987.6|3993.3|3987.3|3993.6|3987.6|3992.9|3986.9|22
1722941160000|2024-08-06 10:46:00|||||||||1
1722941190000|2024-08-06 10:46:30|3992.9|3986.9|3992.9|3986.9|3993.3|3987.3|3992.9|3986.9|0
1722941200000|2024-08-06 10:46:40|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3992.9|3986.9|0
1722941220000|2024-08-06 10:47:00|3993.6|3987.6|3993.6|3987.6|3994.3|3988.3|3993.6|3987.6|1
1722941230000|2024-08-06 10:47:10|3994.3|3988.3|3994.6|3988.6|3994.6|3988.6|3994.3|3988.3|24
1722941240000|2024-08-06 10:47:20|3994.3|3988.3|3994.6|3988.6|3994.6|3988.6|3994.3|3988.3|0
1722941250000|2024-08-06 10:47:30|3995.1|3989.1|3995.3|3989.3|3995.3|3989.3|3995.1|3989.1|0
1722941260000|2024-08-06 10:47:40|3995.6|3989.6|3995.3|3989.3|3996.1|3990.1|3995.3|3989.3|0
1722941270000|2024-08-06 10:47:50|3995.6|3989.6|3996.6|3990.6|3996.6|3990.6|3995.6|3989.6|1
1722941280000|2024-08-06 10:48:00|3997.1|3991.1|3997|3991|3997.1|3991.1|3996.6|3990.6|2
1722941290000|2024-08-06 10:48:10|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1722941300000|2024-08-06 10:48:20|||||||||1
1722941310000|2024-08-06 10:48:30|3997.1|3991.1|3999|3993|3999|3993|3997.1|3991.1|7
1722941320000|2024-08-06 10:48:40|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999|3993|0
1722941330000|2024-08-06 10:48:50|3999|3993|4000|3994|4000|3994|3999|3993|0
1722941340000|2024-08-06 10:49:00|4000.8|3994.8|4001|3995|4001|3995|4000.8|3994.8|0
1722941350000|2024-08-06 10:49:10|4001.8|3995.8|4001.1|3995.1|4001.8|3995.8|4001.1|3995.1|0
1722941360000|2024-08-06 10:49:20|4000.1|3994.1|4000.8|3994.8|4000.8|3994.8|4000.1|3994.1|0
1722941370000|2024-08-06 10:49:30|4000.5|3994.5|4000.8|3994.8|4000.8|3994.8|4000.1|3994.1|0
1722941380000|2024-08-06 10:49:40|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1722941400000|2024-08-06 10:50:00|4001.1|3995.1|4000.6|3994.6|4001.1|3995.1|4000.6|3994.6|3
1722941410000|2024-08-06 10:50:10|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1722941430000|2024-08-06 10:50:30|4000.4|3994.4|4003.8|3997.8|4004.4|3998.4|4000.1|3994.1|13
1722941440000|2024-08-06 10:50:40|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|1
1722941450000|2024-08-06 10:50:50|4003.8|3997.8|4003.8|3997.8|4003.9|3997.9|4003.8|3997.8|0
1722941460000|2024-08-06 10:51:00|4003.9|3997.9|4003.3|3997.3|4003.9|3997.9|4003.3|3997.3|6
1722941470000|2024-08-06 10:51:10|4003.6|3997.6|4003.9|3997.9|4003.9|3997.9|4003.6|3997.6|2
1722941480000|2024-08-06 10:51:20|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1722941490000|2024-08-06 10:51:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1722941510000|2024-08-06 10:51:50|4004.6|3998.6|4005.3|3999.3|4005.3|3999.3|4004.6|3998.6|0
1722941520000|2024-08-06 10:52:00|4005.4|3999.4|4005.6|3999.6|4006.6|4000.6|4004.9|3998.9|18
1722941540000|2024-08-06 10:52:20|4005|3999|4005.5|3999.5|4005.6|3999.6|4005|3999|6
1722941550000|2024-08-06 10:52:30|4005.8|3999.8|4007|4001|4007|4001|4005.8|3999.8|4
1722941560000|2024-08-06 10:52:40|4006.6|4000.6|4009.2|4003.2|4009.2|4003.2|4006.6|4000.6|9
1722941570000|2024-08-06 10:52:50|4009.3|4003.3|4007.5|4001.5|4009.3|4003.3|4007.5|4001.5|23
1722941580000|2024-08-06 10:53:00|4007.6|4001.6|4008.5|4002.5|4009|4003|4007.1|4001.1|11
1722941590000|2024-08-06 10:53:10|4009.2|4003.2|4008.5|4002.5|4009.2|4003.2|4008.5|4002.5|0
1722941600000|2024-08-06 10:53:20|4008.6|4002.6|4007.6|4001.6|4008.6|4002.6|4006.8|4000.8|12
1722941610000|2024-08-06 10:53:30|4007.5|4001.5|4006.6|4000.6|4007.5|4001.5|4006.6|4000.6|0
1722941620000|2024-08-06 10:53:40|4005.5|3999.5|4006.3|4000.3|4006.3|4000.3|4005.5|3999.5|5
1722941630000|2024-08-06 10:53:50|4007.2|4001.2|4007.5|4001.5|4007.8|4001.8|4007.2|4001.2|1
1722941640000|2024-08-06 10:54:00|4007.3|4001.3|4007.8|4001.8|4007.8|4001.8|4006.5|4000.5|2
1722941650000|2024-08-06 10:54:10|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1722941660000|2024-08-06 10:54:20|4007.3|4001.3|4005.3|3999.3|4007.3|4001.3|4005.3|3999.3|0
1722941670000|2024-08-06 10:54:30|4005.1|3999.1|4006.5|4000.5|4006.5|4000.5|4005.1|3999.1|22
1722941690000|2024-08-06 10:54:50|4006.6|4000.6|4007.1|4001.1|4007.1|4001.1|4006.5|4000.5|0
1722941700000|2024-08-06 10:55:00|4007.3|4001.3|4008|4002|4008.3|4002.3|4007.3|4001.3|2
1722941710000|2024-08-06 10:55:10|4008.3|4002.3|4008.8|4002.8|4009|4003|4008.3|4002.3|0
1722941720000|2024-08-06 10:55:20|4008.5|4002.5|4008.5|4002.5|4008.8|4002.8|4008.5|4002.5|0
1722941730000|2024-08-06 10:55:30|4008.3|4002.3|4008.5|4002.5|4009|4003|4008.3|4002.3|0
1722941750000|2024-08-06 10:55:50|4008.8|4002.8|4008.8|4002.8|4009|4003|4008.8|4002.8|0
1722941760000|2024-08-06 10:56:00|4009.1|4003.1|4009.3|4003.3|4009.3|4003.3|4009.1|4003.1|0
1722941770000|2024-08-06 10:56:10|4008.8|4002.8|4010.1|4004.1|4010.1|4004.1|4008.8|4002.8|1
1722941780000|2024-08-06 10:56:20|4009.6|4003.6|4009.8|4003.8|4010.1|4004.1|4009.6|4003.6|0
1722941790000|2024-08-06 10:56:30|4009.6|4003.6|4008.3|4002.3|4009.6|4003.6|4008.3|4002.3|2
1722941800000|2024-08-06 10:56:40|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1722941810000|2024-08-06 10:56:50|4008.5|4002.5|4007.5|4001.5|4008.5|4002.5|4007.3|4001.3|0
1722941820000|2024-08-06 10:57:00|4007.3|4001.3|4007.6|4001.6|4007.6|4001.6|4007.3|4001.3|0
1722941840000|2024-08-06 10:57:20|4008.1|4002.1|4008.6|4002.6|4008.8|4002.8|4008.1|4002.1|0
1722941850000|2024-08-06 10:57:30|4008.8|4002.8|4009.1|4003.1|4009.1|4003.1|4008.8|4002.8|0
1722941860000|2024-08-06 10:57:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1722941870000|2024-08-06 10:57:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1722941880000|2024-08-06 10:58:00|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|0
1722941920000|2024-08-06 10:58:40|4009|4003|4009|4003|4009|4003|4009|4003|0
1722941930000|2024-08-06 10:58:50|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1722941940000|2024-08-06 10:59:00|4008.8|4002.8|4007|4001|4008.8|4002.8|4006.6|4000.6|3
1722941950000|2024-08-06 10:59:10|4006.6|4000.6|4006.5|4000.5|4006.6|4000.6|4006.5|4000.5|0
1722941960000|2024-08-06 10:59:20|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1722941970000|2024-08-06 10:59:30|4007.1|4001.1|4006.8|4000.8|4007.1|4001.1|4006.8|4000.8|0
1722941980000|2024-08-06 10:59:40|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|0
1722941990000|2024-08-06 10:59:50|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1722942000000|2024-08-06 11:00:00|4006.3|4000.3|4010.3|4004.3|4010.3|4004.3|4006.3|4000.3|4
1722942020000|2024-08-06 11:00:20|4008.5|4002.5|4006.6|4000.6|4008.5|4002.5|4006.3|4000.3|29
1722942030000|2024-08-06 11:00:30|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1722942040000|2024-08-06 11:00:40|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4005.6|3999.6|0
1722942050000|2024-08-06 11:00:50|4005.6|3999.6|4003.5|3997.5|4005.6|3999.6|4003.5|3997.5|5
1722942060000|2024-08-06 11:01:00|4003.6|3997.6|4005.3|3999.3|4005.3|3999.3|4003.6|3997.6|7
1722942070000|2024-08-06 11:01:10|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|0
1722942100000|2024-08-06 11:01:40|4005.5|3999.5|4004.3|3998.3|4005.5|3999.5|4004.3|3998.3|2
1722942120000|2024-08-06 11:02:00|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.5|3998.5|0
1722942130000|2024-08-06 11:02:10|4004.5|3998.5|4005|3999|4005.3|3999.3|4004.3|3998.3|0
1722942140000|2024-08-06 11:02:20|4004.1|3998.1|4004.3|3998.3|4004.3|3998.3|4004|3998|0
1722942170000|2024-08-06 11:02:50|4005.1|3999.1|4005.3|3999.3|4005.4|3999.4|4005.1|3999.1|2
1722942180000|2024-08-06 11:03:00|4004.4|3998.4|4004.3|3998.3|4005.3|3999.3|4004.3|3998.3|0
1722942200000|2024-08-06 11:03:20|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1722942210000|2024-08-06 11:03:30|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.4|3996.4|0
1722942220000|2024-08-06 11:03:40|4002.9|3996.9|4002.3|3996.3|4002.9|3996.9|4002.3|3996.3|0
1722942260000|2024-08-06 11:04:20|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.3|3995.3|1
1722942270000|2024-08-06 11:04:30|4001.9|3995.9|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1722942280000|2024-08-06 11:04:40|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1722942290000|2024-08-06 11:04:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4001.6|3995.6|0
1722942300000|2024-08-06 11:05:00|4001.6|3995.6|4001.3|3995.3|4002.3|3996.3|4001.3|3995.3|0
1722942310000|2024-08-06 11:05:10|4000.6|3994.6|4000.1|3994.1|4001.3|3995.3|4000.1|3994.1|0
1722942320000|2024-08-06 11:05:20|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1722942350000|2024-08-06 11:05:50|4001.1|3995.1|4001.4|3995.4|4001.4|3995.4|4001.1|3995.1|0
1722942370000|2024-08-06 11:06:10|4001.6|3995.6|4002.3|3996.3|4002.3|3996.3|4001.6|3995.6|0
1722942380000|2024-08-06 11:06:20|4001.9|3995.9|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1722942390000|2024-08-06 11:06:30|4001.9|3995.9|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1722942400000|2024-08-06 11:06:40|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1722942420000|2024-08-06 11:07:00|4002.3|3996.3|4001.3|3995.3|4002.3|3996.3|4000.3|3994.3|1
1722942450000|2024-08-06 11:07:30|4000.4|3994.4|4000.3|3994.3|4000.4|3994.4|4000.3|3994.3|0
1722942460000|2024-08-06 11:07:40|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.8|3993.8|0
1722942500000|2024-08-06 11:08:20|4000.6|3994.6|4000.8|3994.8|4000.8|3994.8|4000.6|3994.6|0
1722942510000|2024-08-06 11:08:30|4001.1|3995.1|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|0
1722942520000|2024-08-06 11:08:40|4000.9|3994.9|4001.3|3995.3|4001.4|3995.4|4000.9|3994.9|0
1722942540000|2024-08-06 11:09:00|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1722942550000|2024-08-06 11:09:10|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|1
1722942580000|2024-08-06 11:09:40|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|1
1722942590000|2024-08-06 11:09:50|4001.8|3995.8|4001.1|3995.1|4001.8|3995.8|4001.1|3995.1|0
1722942600000|2024-08-06 11:10:00|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1722942610000|2024-08-06 11:10:10|4000.9|3994.9|4000.6|3994.6|4000.9|3994.9|4000.6|3994.6|1
1722942620000|2024-08-06 11:10:20|||||||||2
1722942640000|2024-08-06 11:10:40|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1722942650000|2024-08-06 11:10:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1722942660000|2024-08-06 11:11:00|4001.1|3995.1|3997.4|3991.4|4001.1|3995.1|3997.4|3991.4|6
1722942670000|2024-08-06 11:11:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|0
1722942680000|2024-08-06 11:11:20|3999.3|3993.3|4000.3|3994.3|4000.3|3994.3|3998.3|3992.3|1
1722942690000|2024-08-06 11:11:30|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|0
1722942710000|2024-08-06 11:11:50|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|7
1722942720000|2024-08-06 11:12:00|4002.3|3996.3|4001.4|3995.4|4002.3|3996.3|4001.4|3995.4|0
1722942730000|2024-08-06 11:12:10|4001.3|3995.3|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|0
1722942740000|2024-08-06 11:12:20|4001.1|3995.1|4001.3|3995.3|4001.3|3995.3|4000.4|3994.4|0
1722942780000|2024-08-06 11:13:00|4000.4|3994.4|4000.4|3994.4|4001.3|3995.3|4000.4|3994.4|1
1722942800000|2024-08-06 11:13:20|4000.3|3994.3|4001.4|3995.4|4001.4|3995.4|4000.3|3994.3|0
1722942810000|2024-08-06 11:13:30|4002.3|3996.3|4001.4|3995.4|4002.3|3996.3|4001.4|3995.4|0
1722942820000|2024-08-06 11:13:40|4001.8|3995.8|4001.3|3995.3|4002.1|3996.1|4001.3|3995.3|0
1722942830000|2024-08-06 11:13:50|4001.1|3995.1|4002.3|3996.3|4002.3|3996.3|4000.4|3994.4|0
1722942850000|2024-08-06 11:14:10|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.4|3995.4|0
1722942860000|2024-08-06 11:14:20|4001.6|3995.6|4001.3|3995.3|4001.6|3995.6|4001.3|3995.3|0
1722942870000|2024-08-06 11:14:30|4000.9|3994.9|4002.1|3996.1|4002.1|3996.1|4000.4|3994.4|0
1722942880000|2024-08-06 11:14:40|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1722942890000|2024-08-06 11:14:50|4001.1|3995.1|4001.3|3995.3|4001.3|3995.3|4001.1|3995.1|0
1722942900000|2024-08-06 11:15:00|4001.6|3995.6|4002.3|3996.3|4002.3|3996.3|4001.6|3995.6|0
1722942910000|2024-08-06 11:15:10|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1722942930000|2024-08-06 11:15:30|4001.8|3995.8|4001.4|3995.4|4001.8|3995.8|4001.4|3995.4|1
1722942940000|2024-08-06 11:15:40|4001.1|3995.1|4001.4|3995.4|4001.4|3995.4|4000.3|3994.3|0
1722942960000|2024-08-06 11:16:00|4002.1|3996.1|4002.3|3996.3|4002.3|3996.3|4002.1|3996.1|4
1722942970000|2024-08-06 11:16:10|4001.9|3995.9|4002.3|3996.3|4002.3|3996.3|4001.6|3995.6|0
1722942990000|2024-08-06 11:16:30|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|0
1722943010000|2024-08-06 11:16:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1722943050000|2024-08-06 11:17:30|4001.9|3995.9|4001.6|3995.6|4001.9|3995.9|4001.6|3995.6|0
1722943060000|2024-08-06 11:17:40|4001.9|3995.9|4003.3|3997.3|4004.3|3998.3|4001.9|3995.9|0
1722943080000|2024-08-06 11:18:00|4002.6|3996.6|4003.3|3997.3|4003.6|3997.6|4002.4|3996.4|1
1722943090000|2024-08-06 11:18:10|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|0
1722943100000|2024-08-06 11:18:20|4004.3|3998.3|4004.4|3998.4|4004.4|3998.4|4004.1|3998.1|0
1722943120000|2024-08-06 11:18:40|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1722943140000|2024-08-06 11:19:00|4003.6|3997.6|4002.8|3996.8|4003.6|3997.6|4002.4|3996.4|0
1722943150000|2024-08-06 11:19:10|4002.3|3996.3|4001.3|3995.3|4002.3|3996.3|4001.3|3995.3|0
1722943190000|2024-08-06 11:19:50|4002.1|3996.1|4002.3|3996.3|4002.3|3996.3|4002.1|3996.1|0
1722943200000|2024-08-06 11:20:00|4002.1|3996.1|4002.8|3996.8|4003.1|3997.1|4002.1|3996.1|0
1722943210000|2024-08-06 11:20:10|4003.1|3997.1|4002.1|3996.1|4003.1|3997.1|4002.1|3996.1|0
1722943230000|2024-08-06 11:20:30|4002.3|3996.3|4002.6|3996.6|4002.6|3996.6|4002.3|3996.3|0
1722943240000|2024-08-06 11:20:40|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1722943300000|2024-08-06 11:21:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1722943320000|2024-08-06 11:22:00|4002.1|3996.1|4002.3|3996.3|4002.6|3996.6|4002.1|3996.1|0
1722943330000|2024-08-06 11:22:10|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|0
1722943340000|2024-08-06 11:22:20|4001.4|3995.4|4002.1|3996.1|4002.1|3996.1|4001.4|3995.4|0
1722943350000|2024-08-06 11:22:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1722943370000|2024-08-06 11:22:50|4001.6|3995.6|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|0
1722943380000|2024-08-06 11:23:00|4002.3|3996.3|4002.1|3996.1|4002.3|3996.3|4002.1|3996.1|0
1722943390000|2024-08-06 11:23:10|4001.7|3995.7|4001.4|3995.4|4001.7|3995.7|4001.4|3995.4|0
1722943400000|2024-08-06 11:23:20|4001.7|3995.7|4001.4|3995.4|4002.1|3996.1|4001.4|3995.4|0
1722943410000|2024-08-06 11:23:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1722943450000|2024-08-06 11:24:10|4001.3|3995.3|4001.2|3995.2|4001.6|3995.6|4001.2|3995.2|1
1722943460000|2024-08-06 11:24:20|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|17
1722943470000|2024-08-06 11:24:30|||||||||5
1722943480000|2024-08-06 11:24:40|||||||||3
1722943500000|2024-08-06 11:25:00|4000.2|3994.2|3998.4|3992.4|4000.2|3994.2|3998.4|3992.4|25
1722943510000|2024-08-06 11:25:10|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3998.7|3992.7|0
1722943530000|2024-08-06 11:25:30|4000.2|3994.2|4000.4|3994.4|4000.4|3994.4|3999.9|3993.9|0
1722943540000|2024-08-06 11:25:40|4000.7|3994.7|4002.2|3996.2|4002.2|3996.2|4000.7|3994.7|0
1722943560000|2024-08-06 11:26:00|4001.6|3995.6|4001.9|3995.9|4002.2|3996.2|4001.6|3995.6|0
1722943580000|2024-08-06 11:26:20|4001.4|3995.4|4000.4|3994.4|4001.4|3995.4|4000.4|3994.4|1
1722943590000|2024-08-06 11:26:30|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1722943600000|2024-08-06 11:26:40|4001.2|3995.2|4001.4|3995.4|4001.4|3995.4|4000.4|3994.4|0
1722943620000|2024-08-06 11:27:00|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1722943630000|2024-08-06 11:27:10|4001.1|3995.1|4000.4|3994.4|4001.1|3995.1|4000.4|3994.4|0
1722943640000|2024-08-06 11:27:20|4001.1|3995.1|4000.4|3994.4|4001.1|3995.1|4000.4|3994.4|0
1722943670000|2024-08-06 11:27:50|4000.9|3994.9|4001.2|3995.2|4001.2|3995.2|4000.9|3994.9|0
1722943700000|2024-08-06 11:28:20|4000.6|3994.6|4001.1|3995.1|4001.2|3995.2|4000.4|3994.4|0
1722943710000|2024-08-06 11:28:30|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.4|3994.4|0
1722943720000|2024-08-06 11:28:40|4000.4|3994.4|4000.2|3994.2|4000.4|3994.4|4000.2|3994.2|0
1722943730000|2024-08-06 11:28:50|3999.4|3993.4|4000.2|3994.2|4000.2|3994.2|3999.4|3993.4|0
1722943740000|2024-08-06 11:29:00|3999.9|3993.9|3999.6|3993.6|4000.2|3994.2|3999.4|3993.4|2
1722943750000|2024-08-06 11:29:10|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|1
1722943770000|2024-08-06 11:29:30|3999.9|3993.9|4000.2|3994.2|4000.2|3994.2|3999.9|3993.9|0
1722943780000|2024-08-06 11:29:40|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|0
1722943800000|2024-08-06 11:30:00|3998.9|3992.9|3999.1|3993.1|3999.2|3993.2|3998.4|3992.4|2
1722943810000|2024-08-06 11:30:10|3998.9|3992.9|3998.2|3992.2|3998.9|3992.9|3998.2|3992.2|2
1722943840000|2024-08-06 11:30:40|3997.9|3991.9|3997.2|3991.2|3997.9|3991.9|3997.2|3991.2|0
1722943870000|2024-08-06 11:31:10|3996.6|3990.6|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|0
1722943880000|2024-08-06 11:31:20|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1722943890000|2024-08-06 11:31:30|3995.9|3989.9|3994.2|3988.2|3995.9|3989.9|3993.9|3987.9|2
1722943900000|2024-08-06 11:31:40|3994.7|3988.7|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|0
1722943920000|2024-08-06 11:32:00|3993.2|3987.2|3992.4|3986.4|3993.2|3987.2|3992.4|3986.4|2
1722943930000|2024-08-06 11:32:10|3992.2|3986.2|3993.1|3987.1|3993.1|3987.1|3992.2|3986.2|8
1722943940000|2024-08-06 11:32:20|3994.6|3988.6|3993.1|3987.1|3994.6|3988.6|3992.2|3986.2|20
1722943960000|2024-08-06 11:32:40|3993.2|3987.2|3993.2|3987.2|3993.7|3987.7|3993.2|3987.2|0
1722943970000|2024-08-06 11:32:50|3993.6|3987.6|3992.6|3986.6|3993.6|3987.6|3992.6|3986.6|1
1722943990000|2024-08-06 11:33:10|3992.1|3986.1|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|11
1722944000000|2024-08-06 11:33:20|3992.2|3986.2|3990.9|3984.9|3992.2|3986.2|3990.9|3984.9|11
1722944010000|2024-08-06 11:33:30|3991.6|3985.6|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|2
1722944020000|2024-08-06 11:33:40|3990.9|3984.9|3990.8|3984.8|3990.9|3984.9|3990.8|3984.8|0
1722944030000|2024-08-06 11:33:50|3990.1|3984.1|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|0
1722944050000|2024-08-06 11:34:10|3990.4|3984.4|3990.8|3984.8|3990.8|3984.8|3990.1|3984.1|3
1722944060000|2024-08-06 11:34:20|3990.9|3984.9|3990.8|3984.8|3990.9|3984.9|3990.1|3984.1|0
1722944070000|2024-08-06 11:34:30|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1722944080000|2024-08-06 11:34:40|3991.9|3985.9|3990.8|3984.8|3992.3|3986.3|3990.8|3984.8|1
1722944090000|2024-08-06 11:34:50|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1722944100000|2024-08-06 11:35:00|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1722944110000|2024-08-06 11:35:10|3989.9|3983.9|3990.9|3984.9|3990.9|3984.9|3989.9|3983.9|0
1722944120000|2024-08-06 11:35:20|3993.9|3987.9|3993.2|3987.2|3994.7|3988.7|3993.2|3987.2|5
1722944130000|2024-08-06 11:35:30|3993.9|3987.9|3993.7|3987.7|3995.2|3989.2|3993.7|3987.7|1
1722944140000|2024-08-06 11:35:40|3993.6|3987.6|3993.2|3987.2|3993.6|3987.6|3993.2|3987.2|0
1722944150000|2024-08-06 11:35:50|3993.6|3987.6|3993.2|3987.2|3993.6|3987.6|3992.9|3986.9|0
1722944160000|2024-08-06 11:36:00|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3992.7|3986.7|0
1722944170000|2024-08-06 11:36:10|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1722944200000|2024-08-06 11:36:40|3993.4|3987.4|3993.6|3987.6|3993.6|3987.6|3993.4|3987.4|0
1722944210000|2024-08-06 11:36:50|3992.9|3986.9|3993.6|3987.6|3993.6|3987.6|3992.9|3986.9|0
1722944220000|2024-08-06 11:37:00|3993.4|3987.4|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1722944280000|2024-08-06 11:38:00|3993.9|3987.9|3995.6|3989.6|3995.6|3989.6|3993.9|3987.9|2
1722944300000|2024-08-06 11:38:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1722944310000|2024-08-06 11:38:30|3994.6|3988.6|3994.1|3988.1|3994.6|3988.6|3993.7|3987.7|4
1722944320000|2024-08-06 11:38:40|3994.4|3988.4|3994.4|3988.4|3994.6|3988.6|3994.4|3988.4|0
1722944330000|2024-08-06 11:38:50|3994.1|3988.1|3993.6|3987.6|3994.4|3988.4|3993.4|3987.4|0
1722944340000|2024-08-06 11:39:00|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1722944350000|2024-08-06 11:39:10|3993.1|3987.1|3992.6|3986.6|3993.1|3987.1|3992.4|3986.4|3
1722944370000|2024-08-06 11:39:30|3989.6|3983.6|3988.2|3982.2|3989.6|3983.6|3988.2|3982.2|15
1722944380000|2024-08-06 11:39:40|3987.9|3981.9|3987.7|3981.7|3987.9|3981.9|3987.7|3981.7|0
1722944390000|2024-08-06 11:39:50|3988.1|3982.1|3987.6|3981.6|3988.6|3982.6|3987.6|3981.6|1
1722944400000|2024-08-06 11:40:00|3987.9|3981.9|3987.6|3981.6|3988.2|3982.2|3987.4|3981.4|1
1722944410000|2024-08-06 11:40:10|3987.7|3981.7|3987.6|3981.6|3987.7|3981.7|3987.6|3981.6|0
1722944420000|2024-08-06 11:40:20|3987.9|3981.9|3987.6|3981.6|3988.2|3982.2|3987.6|3981.6|0
1722944430000|2024-08-06 11:40:30|3986.7|3980.7|3985.6|3979.6|3986.7|3980.7|3985.6|3979.6|0
1722944440000|2024-08-06 11:40:40|3985.2|3979.2|3985.1|3979.1|3985.2|3979.2|3985.1|3979.1|1
1722944450000|2024-08-06 11:40:50|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|2
1722944460000|2024-08-06 11:41:00|3985.4|3979.4|3985.1|3979.1|3985.4|3979.4|3985.1|3979.1|0
1722944480000|2024-08-06 11:41:20|3985.2|3979.2|3985.6|3979.6|3985.6|3979.6|3985.2|3979.2|0
1722944500000|2024-08-06 11:41:40|3985.9|3979.9|3985.6|3979.6|3986.6|3980.6|3985.6|3979.6|2
1722944520000|2024-08-06 11:42:00|3985.4|3979.4|3984.9|3978.9|3985.4|3979.4|3984.9|3978.9|5
1722944530000|2024-08-06 11:42:10|3983.3|3977.3|3981.4|3975.4|3983.3|3977.3|3981.4|3975.4|5
1722944540000|2024-08-06 11:42:20|3981.6|3975.6|3980.7|3974.7|3981.6|3975.6|3980.4|3974.4|1
1722944550000|2024-08-06 11:42:30|3981.1|3975.1|3982.6|3976.6|3982.6|3976.6|3981.1|3975.1|1
1722944570000|2024-08-06 11:42:50|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|10
1722944590000|2024-08-06 11:43:10|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|7
1722944610000|2024-08-06 11:43:30|3981.2|3975.2|3980.7|3974.7|3981.2|3975.2|3980.7|3974.7|1
1722944620000|2024-08-06 11:43:40|3980.6|3974.6|3980.2|3974.2|3980.6|3974.6|3980.2|3974.2|0
1722944630000|2024-08-06 11:43:50|3979.2|3973.2|3978.2|3972.2|3979.2|3973.2|3978.2|3972.2|2
1722944640000|2024-08-06 11:44:00|3977.5|3971.5|3977.7|3971.7|3978.7|3972.7|3977.1|3971.1|6
1722944650000|2024-08-06 11:44:10|3977.9|3971.9|3978.2|3972.2|3978.2|3972.2|3977.9|3971.9|0
1722944660000|2024-08-06 11:44:20|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|0
1722944670000|2024-08-06 11:44:30|3978.7|3972.7|3978.9|3972.9|3978.9|3972.9|3978.7|3972.7|1
1722944690000|2024-08-06 11:44:50|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3
1722944710000|2024-08-06 11:45:10|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|0
1722944730000|2024-08-06 11:45:30|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|0
1722944740000|2024-08-06 11:45:40|3977.9|3971.9|3978.2|3972.2|3978.2|3972.2|3977.9|3971.9|0
1722944770000|2024-08-06 11:46:10|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|0
1722944800000|2024-08-06 11:46:40|3977.9|3971.9|3977.1|3971.1|3978.1|3972.1|3977.1|3971.1|0
1722944810000|2024-08-06 11:46:50|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|0
1722944820000|2024-08-06 11:47:00|3977.4|3971.4|3978.2|3972.2|3978.2|3972.2|3977.4|3971.4|0
1722944830000|2024-08-06 11:47:10|3978.1|3972.1|3979.6|3973.6|3980.4|3974.4|3977.7|3971.7|2
1722944850000|2024-08-06 11:47:30|3978.6|3972.6|3978.7|3972.7|3978.7|3972.7|3978.6|3972.6|0
1722944860000|2024-08-06 11:47:40|3978.6|3972.6|3977.7|3971.7|3978.6|3972.6|3977.7|3971.7|0
1722944880000|2024-08-06 11:48:00|3977.9|3971.9|3978.2|3972.2|3978.2|3972.2|3977.9|3971.9|0
1722944890000|2024-08-06 11:48:10|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1722944900000|2024-08-06 11:48:20|3979.2|3973.2|3977.6|3971.6|3979.2|3973.2|3977.6|3971.6|2
1722944910000|2024-08-06 11:48:30|3977.1|3971.1|3977.4|3971.4|3977.4|3971.4|3977.1|3971.1|0
1722944920000|2024-08-06 11:48:40|3977.1|3971.1|3976.9|3970.9|3977.1|3971.1|3976.9|3970.9|0
1722944930000|2024-08-06 11:48:50|||||||||2
1722944940000|2024-08-06 11:49:00|3975.6|3969.6|3974.9|3968.9|3975.6|3969.6|3974.9|3968.9|6
1722944950000|2024-08-06 11:49:10|3975.9|3969.9|3976.4|3970.4|3977.4|3971.4|3974.9|3968.9|6
1722944960000|2024-08-06 11:49:20|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|0
1722944970000|2024-08-06 11:49:30|3977.4|3971.4|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|3
1722944980000|2024-08-06 11:49:40|3977.4|3971.4|3976.9|3970.9|3977.4|3971.4|3976.9|3970.9|1
1722944990000|2024-08-06 11:49:50|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|2
1722945000000|2024-08-06 11:50:00|3976.4|3970.4|3975.6|3969.6|3976.9|3970.9|3975.6|3969.6|1
1722945010000|2024-08-06 11:50:10|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3
1722945020000|2024-08-06 11:50:20|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|0
1722945030000|2024-08-06 11:50:30|3975.6|3969.6|3976.9|3970.9|3976.9|3970.9|3975.6|3969.6|3
1722945040000|2024-08-06 11:50:40|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1722945050000|2024-08-06 11:50:50|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|0
1722945060000|2024-08-06 11:51:00|3978.4|3972.4|3978.9|3972.9|3978.9|3972.9|3978.4|3972.4|2
1722945080000|2024-08-06 11:51:20|3978.6|3972.6|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|1
1722945090000|2024-08-06 11:51:30|3978.2|3972.2|3977.4|3971.4|3978.2|3972.2|3977.4|3971.4|0
1722945110000|2024-08-06 11:51:50|3977.1|3971.1|3976.9|3970.9|3977.1|3971.1|3976.9|3970.9|0
1722945130000|2024-08-06 11:52:10|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|0
1722945140000|2024-08-06 11:52:20|3977.6|3971.6|3977.4|3971.4|3977.6|3971.6|3977.4|3971.4|0
1722945150000|2024-08-06 11:52:30|3976.9|3970.9|3976.6|3970.6|3976.9|3970.9|3976.6|3970.6|0
1722945160000|2024-08-06 11:52:40|3975.7|3969.7|3975.9|3969.9|3975.9|3969.9|3975.7|3969.7|0
1722945180000|2024-08-06 11:53:00|3975.6|3969.6|3975.9|3969.9|3975.9|3969.9|3975.6|3969.6|0
1722945190000|2024-08-06 11:53:10|3977.2|3971.2|3977.9|3971.9|3977.9|3971.9|3977.2|3971.2|0
1722945210000|2024-08-06 11:53:30|3977.6|3971.6|3977.2|3971.2|3977.6|3971.6|3977.2|3971.2|7
1722945230000|2024-08-06 11:53:50|||||||||30
1722945240000|2024-08-06 11:54:00|||||||||5
1722945290000|2024-08-06 11:54:50|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|4
1722945300000|2024-08-06 11:55:00|3977|3971|3977|3971|3977.2|3971.2|3977|3971|3
1722945310000|2024-08-06 11:55:10|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1722945320000|2024-08-06 11:55:20|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|0
1722945330000|2024-08-06 11:55:30|3976.5|3970.5|3976.9|3970.9|3976.9|3970.9|3976.5|3970.5|0
1722945350000|2024-08-06 11:55:50|3976.5|3970.5|3976|3970|3976.5|3970.5|3976|3970|1
1722945360000|2024-08-06 11:56:00|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1722945370000|2024-08-06 11:56:10|3976.9|3970.9|3977|3971|3977|3971|3976.9|3970.9|2
1722945380000|2024-08-06 11:56:20|3977.4|3971.4|3976.9|3970.9|3977.4|3971.4|3976.9|3970.9|9
1722945400000|2024-08-06 11:56:40|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3976.9|3970.9|3
1722945420000|2024-08-06 11:57:00|3976.9|3970.9|3977.4|3971.4|3977.4|3971.4|3976.9|3970.9|0
1722945440000|2024-08-06 11:57:20|3977|3971|3977.4|3971.4|3977.4|3971.4|3977|3971|0
1722945460000|2024-08-06 11:57:40|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.4|3973.4|11
1722945470000|2024-08-06 11:57:50|3979.5|3973.5|3979.4|3973.4|3979.5|3973.5|3979.4|3973.4|0
1722945480000|2024-08-06 11:58:00|3979|3973|3977.4|3971.4|3979|3973|3977.4|3971.4|0
1722945500000|2024-08-06 11:58:20|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|0
1722945510000|2024-08-06 11:58:30|3979.9|3973.9|3979.3|3973.3|3980.3|3974.3|3979.3|3973.3|8
1722945520000|2024-08-06 11:58:40|3979.5|3973.5|3980.2|3974.2|3980.2|3974.2|3979.3|3973.3|0
1722945540000|2024-08-06 11:59:00|3980|3974|3980.2|3974.2|3980.2|3974.2|3980|3974|0
1722945550000|2024-08-06 11:59:10|3979.5|3973.5|3979.3|3973.3|3979.5|3973.5|3979.3|3973.3|0
1722945560000|2024-08-06 11:59:20|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|0
1722945570000|2024-08-06 11:59:30|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1722945580000|2024-08-06 11:59:40|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1722945590000|2024-08-06 11:59:50|3977.8|3971.8|3977.8|3971.8|3978.2|3972.2|3977.8|3971.8|0
1722945600000|2024-08-06 12:00:00|3977.7|3971.7|3977.7|3971.7|3978|3972|3977.7|3971.7|0
1722945610000|2024-08-06 12:00:10|3977.5|3971.5|3977.2|3971.2|3977.5|3971.5|3977.2|3971.2|0
1722945620000|2024-08-06 12:00:20|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1722945640000|2024-08-06 12:00:40|3977.5|3971.5|3977.2|3971.2|3977.5|3971.5|3977.2|3971.2|0
1722945650000|2024-08-06 12:00:50|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|0
1722945660000|2024-08-06 12:01:00|3976.8|3970.8|3977.5|3971.5|3977.5|3971.5|3976.5|3970.5|10
1722945670000|2024-08-06 12:01:10|3973.2|3967.2|3971.8|3965.8|3973.2|3967.2|3971.6|3965.6|23
1722945680000|2024-08-06 12:01:20|3971.5|3965.5|3970.5|3964.5|3971.8|3965.8|3970.5|3964.5|2
1722945690000|2024-08-06 12:01:30|3969.1|3963.1|3969.8|3963.8|3970.1|3964.1|3969.1|3963.1|10
1722945710000|2024-08-06 12:01:50|3969.5|3963.5|3968.5|3962.5|3969.5|3963.5|3968.5|3962.5|4
1722945720000|2024-08-06 12:02:00|3968.3|3962.3|3967.8|3961.8|3968.8|3962.8|3967.1|3961.1|0
1722945740000|2024-08-06 12:02:20|3968|3962|3965.8|3959.8|3968|3962|3965.8|3959.8|4
1722945750000|2024-08-06 12:02:30|3965.6|3959.6|3965.8|3959.8|3965.8|3959.8|3965.1|3959.1|0
1722945760000|2024-08-06 12:02:40|3966.1|3960.1|3965.5|3959.5|3966.1|3960.1|3964.5|3958.5|3
1722945770000|2024-08-06 12:02:50|3964.8|3958.8|3963.6|3957.6|3965.1|3959.1|3963.5|3957.5|6
1722945780000|2024-08-06 12:03:00|3964|3958|3963.3|3957.3|3964|3958|3963.3|3957.3|4
1722945790000|2024-08-06 12:03:10|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1722945800000|2024-08-06 12:03:20|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|2
1722945810000|2024-08-06 12:03:30|3964.5|3958.5|3964.3|3958.3|3965.1|3959.1|3963.8|3957.8|0
1722945820000|2024-08-06 12:03:40|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.6|3958.6|0
1722945830000|2024-08-06 12:03:50|3964.8|3958.8|3965.1|3959.1|3965.1|3959.1|3964.8|3958.8|0
1722945840000|2024-08-06 12:04:00|3964.3|3958.3|3965|3959|3965|3959|3964.3|3958.3|0
1722945850000|2024-08-06 12:04:10|3965.1|3959.1|3964.3|3958.3|3965.1|3959.1|3964.3|3958.3|14
1722945860000|2024-08-06 12:04:20|3964.1|3958.1|3964.3|3958.3|3964.8|3958.8|3963.8|3957.8|0
1722945870000|2024-08-06 12:04:30|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.6|3958.6|0
1722945890000|2024-08-06 12:04:50|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|9
1722945900000|2024-08-06 12:05:00|3964.8|3958.8|3963.3|3957.3|3964.8|3958.8|3962.1|3956.1|1
1722945910000|2024-08-06 12:05:10|3963.1|3957.1|3962.1|3956.1|3963.3|3957.3|3962.1|3956.1|4
1722945920000|2024-08-06 12:05:20|3961.8|3955.8|3962.5|3956.5|3962.5|3956.5|3961.8|3955.8|2
1722945930000|2024-08-06 12:05:30|3962.1|3956.1|3959.6|3953.6|3962.3|3956.3|3959.6|3953.6|63
1722945940000|2024-08-06 12:05:40|3960.1|3954.1|3962.6|3956.6|3962.6|3956.6|3960.1|3954.1|17
1722945950000|2024-08-06 12:05:50|3963.8|3957.8|3959.6|3953.6|3963.8|3957.8|3959.4|3953.4|17
1722945960000|2024-08-06 12:06:00|3959.4|3953.4|3958.9|3952.9|3959.6|3953.6|3958.6|3952.6|0
1722945970000|2024-08-06 12:06:10|3959.9|3953.9|3960.6|3954.6|3960.6|3954.6|3959.6|3953.6|1
1722945980000|2024-08-06 12:06:20|3960.4|3954.4|3960.4|3954.4|3961.4|3955.4|3960.3|3954.3|2
1722945990000|2024-08-06 12:06:30|3961.1|3955.1|3962.6|3956.6|3962.6|3956.6|3961.1|3955.1|1
1722946000000|2024-08-06 12:06:40|3962.4|3956.4|3963.6|3957.6|3963.6|3957.6|3961.4|3955.4|3
1722946010000|2024-08-06 12:06:50|3963.4|3957.4|3964.4|3958.4|3964.4|3958.4|3963.4|3957.4|0
1722946020000|2024-08-06 12:07:00|3964.1|3958.1|3964.3|3958.3|3964.4|3958.4|3963.8|3957.8|3
1722946030000|2024-08-06 12:07:10|3963.9|3957.9|3963.1|3957.1|3964.3|3958.3|3963.1|3957.1|1
1722946040000|2024-08-06 12:07:20|3963.4|3957.4|3963.1|3957.1|3963.4|3957.4|3963.1|3957.1|1
1722946060000|2024-08-06 12:07:40|||||||||2
1722946070000|2024-08-06 12:07:50|||||||||4
1722946080000|2024-08-06 12:08:00|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|0
1722946090000|2024-08-06 12:08:10|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|0
1722946110000|2024-08-06 12:08:30|3963.3|3957.3|3962.6|3956.6|3963.3|3957.3|3962.6|3956.6|11
1722946120000|2024-08-06 12:08:40|3962.9|3956.9|3963.3|3957.3|3963.3|3957.3|3962.4|3956.4|0
1722946130000|2024-08-06 12:08:50|3962.9|3956.9|3962.6|3956.6|3963.3|3957.3|3962.3|3956.3|0
1722946140000|2024-08-06 12:09:00|3962.4|3956.4|3963.3|3957.3|3963.3|3957.3|3962.4|3956.4|1
1722946150000|2024-08-06 12:09:10|3962.4|3956.4|3961.4|3955.4|3962.4|3956.4|3961.4|3955.4|0
1722946160000|2024-08-06 12:09:20|3961.8|3955.8|3962.1|3956.1|3962.6|3956.6|3961.8|3955.8|0
1722946170000|2024-08-06 12:09:30|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|0
1722946190000|2024-08-06 12:09:50|3963.6|3957.6|3963.1|3957.1|3963.6|3957.6|3963.1|3957.1|3
1722946200000|2024-08-06 12:10:00|3962.4|3956.4|3961.8|3955.8|3962.4|3956.4|3961.8|3955.8|0
1722946210000|2024-08-06 12:10:10|3964.5|3958.5|3966.8|3960.8|3967.1|3961.1|3964.5|3958.5|34
1722946220000|2024-08-06 12:10:20|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.1|3959.1|3
1722946230000|2024-08-06 12:10:30|3965.8|3959.8|3966.9|3960.9|3967.1|3961.1|3965.8|3959.8|11
1722946240000|2024-08-06 12:10:40|3966.6|3960.6|3966.9|3960.9|3966.9|3960.9|3966.6|3960.6|2
1722946250000|2024-08-06 12:10:50|3967.1|3961.1|3967.1|3961.1|3967.9|3961.9|3967.1|3961.1|1
1722946260000|2024-08-06 12:11:00|3969.4|3963.4|3967.3|3961.3|3969.4|3963.4|3967.3|3961.3|7
1722946270000|2024-08-06 12:11:10|3966.6|3960.6|3966.9|3960.9|3967.1|3961.1|3966.6|3960.6|23
1722946280000|2024-08-06 12:11:20|3967.1|3961.1|3967.1|3961.1|3967.9|3961.9|3967.1|3961.1|1
1722946290000|2024-08-06 12:11:30|3967.4|3961.4|3967.1|3961.1|3967.4|3961.4|3967.1|3961.1|0
1722946300000|2024-08-06 12:11:40|3967.3|3961.3|3967.1|3961.1|3967.3|3961.3|3967.1|3961.1|0
1722946320000|2024-08-06 12:12:00|3966.9|3960.9|3966.4|3960.4|3966.9|3960.9|3966.4|3960.4|0
1722946330000|2024-08-06 12:12:10|3963.6|3957.6|3963.1|3957.1|3963.9|3957.9|3963.1|3957.1|28
1722946350000|2024-08-06 12:12:30|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|0
1722946360000|2024-08-06 12:12:40|3961.8|3955.8|3963.1|3957.1|3963.6|3957.6|3961.8|3955.8|2
1722946370000|2024-08-06 12:12:50|3962.8|3956.8|3957.6|3951.6|3962.8|3956.8|3957.4|3951.4|7
1722946380000|2024-08-06 12:13:00|3957.4|3951.4|3958.1|3952.1|3958.1|3952.1|3956.9|3950.9|6
1722946390000|2024-08-06 12:13:10|3957.8|3951.8|3953.7|3947.7|3958.1|3952.1|3953.6|3947.6|8
1722946400000|2024-08-06 12:13:20|3954.1|3948.1|3953.9|3947.9|3954.7|3948.7|3953.9|3947.9|3
1722946410000|2024-08-06 12:13:30|3954.7|3948.7|3954.2|3948.2|3954.7|3948.7|3954.2|3948.2|0
1722946420000|2024-08-06 12:13:40|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.2|3948.2|0
1722946440000|2024-08-06 12:14:00|3954.4|3948.4|3951.9|3945.9|3954.4|3948.4|3951.6|3945.6|16
1722946450000|2024-08-06 12:14:10|3952.1|3946.1|3952.2|3946.2|3952.4|3946.4|3951.9|3945.9|2
1722946460000|2024-08-06 12:14:20|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|0
1722946470000|2024-08-06 12:14:30|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|6
1722946480000|2024-08-06 12:14:40|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1722946490000|2024-08-06 12:14:50|3951.4|3945.4|3954.4|3948.4|3954.4|3948.4|3951.4|3945.4|13
1722946500000|2024-08-06 12:15:00|3954.2|3948.2|3955.9|3949.9|3955.9|3949.9|3954.2|3948.2|2
1722946510000|2024-08-06 12:15:10|3955.2|3949.2|3955.1|3949.1|3955.2|3949.2|3955.1|3949.1|0
1722946530000|2024-08-06 12:15:30|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.2|3948.2|0
1722946540000|2024-08-06 12:15:40|3954.7|3948.7|3953.2|3947.2|3954.7|3948.7|3952.9|3946.9|1
1722946550000|2024-08-06 12:15:50|3953.6|3947.6|3953.2|3947.2|3953.6|3947.6|3953.2|3947.2|0
1722946560000|2024-08-06 12:16:00|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1722946570000|2024-08-06 12:16:10|3952.7|3946.7|3952.2|3946.2|3952.7|3946.7|3952.2|3946.2|0
1722946580000|2024-08-06 12:16:20|3951.9|3945.9|3950.9|3944.9|3951.9|3945.9|3950.9|3944.9|1
1722946590000|2024-08-06 12:16:30|3950.7|3944.7|3945.9|3939.9|3950.7|3944.7|3945.5|3939.5|29
1722946600000|2024-08-06 12:16:40|3946|3940|3944.5|3938.5|3946|3940|3944.5|3938.5|16
1722946610000|2024-08-06 12:16:50|3945.7|3939.7|3945.9|3939.9|3947.7|3941.7|3945.5|3939.5|10
1722946620000|2024-08-06 12:17:00|3945.5|3939.5|3950.2|3944.2|3950.2|3944.2|3945.5|3939.5|5
1722946630000|2024-08-06 12:17:10|3950.4|3944.4|3951.9|3945.9|3952.2|3946.2|3950.4|3944.4|1
1722946640000|2024-08-06 12:17:20|3952.6|3946.6|3955.7|3949.7|3955.7|3949.7|3952.2|3946.2|2
1722946650000|2024-08-06 12:17:30|3954.9|3948.9|3954.7|3948.7|3954.9|3948.9|3954.2|3948.2|1
1722946670000|2024-08-06 12:17:50|3955.7|3949.7|3957.2|3951.2|3957.2|3951.2|3955.7|3949.7|1
1722946700000|2024-08-06 12:18:20|3957.7|3951.7|3956.9|3950.9|3957.7|3951.7|3956.9|3950.9|0
1722946710000|2024-08-06 12:18:30|3957|3951|3958.9|3952.9|3958.9|3952.9|3957|3951|2
1722946720000|2024-08-06 12:18:40|3959.6|3953.6|3958.9|3952.9|3959.9|3953.9|3958.9|3952.9|1
1722946730000|2024-08-06 12:18:50|3958.2|3952.2|3958.6|3952.6|3958.6|3952.6|3957.9|3951.9|0
1722946740000|2024-08-06 12:19:00|3958.7|3952.7|3961.9|3955.9|3961.9|3955.9|3958.7|3952.7|4
1722946750000|2024-08-06 12:19:10|3961|3955|3957.7|3951.7|3961|3955|3957.7|3951.7|5
1722946760000|2024-08-06 12:19:20|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|0
1722946770000|2024-08-06 12:19:30|3957.9|3951.9|3960.7|3954.7|3960.7|3954.7|3957.9|3951.9|1
1722946780000|2024-08-06 12:19:40|3961.2|3955.2|3960.9|3954.9|3961.6|3955.6|3959.9|3953.9|2
1722946790000|2024-08-06 12:19:50|3961.4|3955.4|3959.9|3953.9|3961.4|3955.4|3959.9|3953.9|1
1722946800000|2024-08-06 12:20:00|3959.7|3953.7|3961.1|3955.1|3961.1|3955.1|3958.9|3952.9|11
1722946810000|2024-08-06 12:20:10|3962.1|3956.1|3963.1|3957.1|3963.6|3957.6|3961.9|3955.9|8
1722946820000|2024-08-06 12:20:20|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1722946830000|2024-08-06 12:20:30|3963.2|3957.2|3963.6|3957.6|3963.6|3957.6|3963.2|3957.2|0
1722946840000|2024-08-06 12:20:40|3966.9|3960.9|3965.9|3959.9|3968.1|3962.1|3965.9|3959.9|20
1722946850000|2024-08-06 12:20:50|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1722946860000|2024-08-06 12:21:00|3964.4|3958.4|3963.2|3957.2|3964.4|3958.4|3963.1|3957.1|1
1722946870000|2024-08-06 12:21:10|3964.9|3958.9|3962.2|3956.2|3964.9|3958.9|3962.2|3956.2|23
1722946880000|2024-08-06 12:21:20|3962.1|3956.1|3962.1|3956.1|3962.2|3956.2|3962.1|3956.1|0
1722946890000|2024-08-06 12:21:30|3963.1|3957.1|3963.6|3957.6|3963.9|3957.9|3963.1|3957.1|0
1722946900000|2024-08-06 12:21:40|3963.2|3957.2|3962.1|3956.1|3964.1|3958.1|3962.1|3956.1|3
1722946910000|2024-08-06 12:21:50|3961.9|3955.9|3962.1|3956.1|3962.1|3956.1|3961.9|3955.9|0
1722946920000|2024-08-06 12:22:00|3961.4|3955.4|3962.4|3956.4|3962.4|3956.4|3961.4|3955.4|5
1722946930000|2024-08-06 12:22:10|3963.1|3957.1|3963.6|3957.6|3963.6|3957.6|3962.9|3956.9|0
1722946940000|2024-08-06 12:22:20|3962.8|3956.8|3962.6|3956.6|3962.8|3956.8|3962.6|3956.6|0
1722946950000|2024-08-06 12:22:30|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1722946960000|2024-08-06 12:22:40|3961.6|3955.6|3964.9|3958.9|3964.9|3958.9|3961.6|3955.6|6
1722946970000|2024-08-06 12:22:50|3965.6|3959.6|3966.4|3960.4|3966.4|3960.4|3965.6|3959.6|0
1722946980000|2024-08-06 12:23:00|3964.1|3958.1|3963.3|3957.3|3964.1|3958.1|3963.3|3957.3|2
1722946990000|2024-08-06 12:23:10|3963.6|3957.6|3963.3|3957.3|3963.6|3957.6|3963.3|3957.3|0
1722947010000|2024-08-06 12:23:30|3962.6|3956.6|3962.6|3956.6|3963.4|3957.4|3962.1|3956.1|6
1722947020000|2024-08-06 12:23:40|||||||||2
1722947060000|2024-08-06 12:24:20|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|6
1722947070000|2024-08-06 12:24:30|3962.4|3956.4|3962.1|3956.1|3962.4|3956.4|3962.1|3956.1|0
1722947080000|2024-08-06 12:24:40|3962.4|3956.4|3963.1|3957.1|3963.1|3957.1|3962.4|3956.4|0
1722947090000|2024-08-06 12:24:50|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1722947100000|2024-08-06 12:25:00|3963.1|3957.1|3966.1|3960.1|3966.8|3960.8|3963.1|3957.1|4
1722947110000|2024-08-06 12:25:10|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|1
1722947120000|2024-08-06 12:25:20|3966.1|3960.1|3967.9|3961.9|3967.9|3961.9|3965.8|3959.8|0
1722947130000|2024-08-06 12:25:30|3968.8|3962.8|3966.9|3960.9|3968.8|3962.8|3966.9|3960.9|0
1722947140000|2024-08-06 12:25:40|3966.8|3960.8|3965.3|3959.3|3966.8|3960.8|3965.3|3959.3|0
1722947150000|2024-08-06 12:25:50|3965.1|3959.1|3967.3|3961.3|3967.3|3961.3|3963.6|3957.6|10
1722947160000|2024-08-06 12:26:00|3967.8|3961.8|3969.1|3963.1|3969.1|3963.1|3966.8|3960.8|3
1722947170000|2024-08-06 12:26:10|3968.4|3962.4|3968.4|3962.4|3968.8|3962.8|3967.8|3961.8|0
1722947180000|2024-08-06 12:26:20|3968.8|3962.8|3967.3|3961.3|3968.8|3962.8|3967.3|3961.3|0
1722947190000|2024-08-06 12:26:30|3967.8|3961.8|3968.8|3962.8|3968.8|3962.8|3967.8|3961.8|3
1722947200000|2024-08-06 12:26:40|3968.4|3962.4|3967.1|3961.1|3968.4|3962.4|3967.1|3961.1|6
1722947210000|2024-08-06 12:26:50|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1722947220000|2024-08-06 12:27:00|3967.1|3961.1|3966.9|3960.9|3968.6|3962.6|3966.8|3960.8|7
1722947240000|2024-08-06 12:27:20|3965.7|3959.7|3965.2|3959.2|3965.7|3959.7|3963.4|3957.4|9
1722947250000|2024-08-06 12:27:30|3964.6|3958.6|3965.2|3959.2|3965.2|3959.2|3964.6|3958.6|0
1722947260000|2024-08-06 12:27:40|3965.4|3959.4|3966.9|3960.9|3966.9|3960.9|3964.4|3958.4|19
1722947270000|2024-08-06 12:27:50|3967.1|3961.1|3967.1|3961.1|3967.6|3961.6|3966.1|3960.1|12
1722947280000|2024-08-06 12:28:00|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.2|3961.2|0
1722947290000|2024-08-06 12:28:10|3967.6|3961.6|3970.6|3964.6|3970.6|3964.6|3967.4|3961.4|6
1722947300000|2024-08-06 12:28:20|3969.6|3963.6|3967.4|3961.4|3969.6|3963.6|3967.4|3961.4|0
1722947310000|2024-08-06 12:28:30|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|0
1722947320000|2024-08-06 12:28:40|3969.2|3963.2|3968.9|3962.9|3969.2|3963.2|3968.9|3962.9|0
1722947330000|2024-08-06 12:28:50|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|4
1722947340000|2024-08-06 12:29:00|3969.6|3963.6|3965.9|3959.9|3969.6|3963.6|3965.9|3959.9|0
1722947360000|2024-08-06 12:29:20|3965.4|3959.4|3966|3960|3966|3960|3965.2|3959.2|0
1722947380000|2024-08-06 12:29:40|3968.6|3962.6|3967.4|3961.4|3968.6|3962.6|3967.4|3961.4|6
1722947390000|2024-08-06 12:29:50|3967.2|3961.2|3968.9|3962.9|3968.9|3962.9|3966.4|3960.4|5
1722947400000|2024-08-06 12:30:00|3968.6|3962.6|3967.9|3961.9|3968.6|3962.6|3967.9|3961.9|0
1722947410000|2024-08-06 12:30:10|3968.3|3962.3|3970.3|3964.3|3970.8|3964.8|3967.4|3961.4|1
1722947430000|2024-08-06 12:30:30|3970.8|3964.8|3969.3|3963.3|3970.8|3964.8|3969.1|3963.1|2
1722947440000|2024-08-06 12:30:40|3969.8|3963.8|3971.9|3965.9|3972.4|3966.4|3969.4|3963.4|1
1722947450000|2024-08-06 12:30:50|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1722947460000|2024-08-06 12:31:00|3971.9|3965.9|3969.6|3963.6|3971.9|3965.9|3969.6|3963.6|1
1722947480000|2024-08-06 12:31:20|3969.2|3963.2|3969.9|3963.9|3969.9|3963.9|3968.7|3962.7|4
1722947490000|2024-08-06 12:31:30|3969.6|3963.6|3968.9|3962.9|3969.6|3963.6|3968.9|3962.9|0
1722947520000|2024-08-06 12:32:00|3968.2|3962.2|3971.9|3965.9|3972.2|3966.2|3968.2|3962.2|2
1722947530000|2024-08-06 12:32:10|3972.7|3966.7|3972.6|3966.6|3972.7|3966.7|3972.6|3966.6|2
1722947540000|2024-08-06 12:32:20|3971.9|3965.9|3970.7|3964.7|3972.6|3966.6|3970.7|3964.7|0
1722947550000|2024-08-06 12:32:30|3971.7|3965.7|3970.7|3964.7|3971.7|3965.7|3970.7|3964.7|0
1722947560000|2024-08-06 12:32:40|3971.1|3965.1|3970.7|3964.7|3971.1|3965.1|3970.7|3964.7|1
1722947570000|2024-08-06 12:32:50|3969.4|3963.4|3969.7|3963.7|3969.7|3963.7|3969.1|3963.1|0
1722947580000|2024-08-06 12:33:00|3969.6|3963.6|3970.7|3964.7|3970.7|3964.7|3969.1|3963.1|3
1722947600000|2024-08-06 12:33:20|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1722947610000|2024-08-06 12:33:30|||||||||1
1722947620000|2024-08-06 12:33:40|3970.7|3964.7|3972.6|3966.6|3972.6|3966.6|3970.7|3964.7|2
1722947630000|2024-08-06 12:33:50|3972.9|3966.9|3973.4|3967.4|3973.4|3967.4|3972.9|3966.9|3
1722947640000|2024-08-06 12:34:00|3973.1|3967.1|3972.3|3966.3|3973.1|3967.1|3972.3|3966.3|1
1722947650000|2024-08-06 12:34:10|3972.6|3966.6|3972.3|3966.3|3973.3|3967.3|3972.3|3966.3|2
1722947670000|2024-08-06 12:34:30|3972.4|3966.4|3972.3|3966.3|3972.4|3966.4|3971.4|3965.4|0
1722947680000|2024-08-06 12:34:40|3971.6|3965.6|3972.4|3966.4|3972.4|3966.4|3971.6|3965.6|0
1722947690000|2024-08-06 12:34:50|3972.7|3966.7|3972.6|3966.6|3973.4|3967.4|3972.4|3966.4|1
1722947700000|2024-08-06 12:35:00|3972.1|3966.1|3973.3|3967.3|3973.4|3967.4|3972.1|3966.1|1
1722947710000|2024-08-06 12:35:10|3972.6|3966.6|3971.4|3965.4|3973.4|3967.4|3971.4|3965.4|1
1722947720000|2024-08-06 12:35:20|3971.3|3965.3|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|0
1722947730000|2024-08-06 12:35:30|3971.8|3965.8|3974.4|3968.4|3974.4|3968.4|3971.8|3965.8|1
1722947740000|2024-08-06 12:35:40|3974.1|3968.1|3974.7|3968.7|3975.7|3969.7|3973.6|3967.6|10
1722947750000|2024-08-06 12:35:50|3975.1|3969.1|3976.6|3970.6|3976.6|3970.6|3975.1|3969.1|0
1722947760000|2024-08-06 12:36:00|3975.9|3969.9|3975.6|3969.6|3976.1|3970.1|3975.6|3969.6|1
1722947770000|2024-08-06 12:36:10|3975.4|3969.4|3977.6|3971.6|3977.7|3971.7|3975.4|3969.4|3
1722947780000|2024-08-06 12:36:20|3976.9|3970.9|3977.6|3971.6|3977.6|3971.6|3976.7|3970.7|0
1722947790000|2024-08-06 12:36:30|3977.9|3971.9|3977.6|3971.6|3978.3|3972.3|3977.6|3971.6|0
1722947800000|2024-08-06 12:36:40|3977.9|3971.9|3978.1|3972.1|3978.3|3972.3|3976.9|3970.9|2
1722947810000|2024-08-06 12:36:50|3977.9|3971.9|3978.4|3972.4|3978.4|3972.4|3977.9|3971.9|0
1722947820000|2024-08-06 12:37:00|3978.9|3972.9|3984.4|3978.4|3984.4|3978.4|3977.6|3971.6|18
1722947830000|2024-08-06 12:37:10|3984.3|3978.3|3986.9|3980.9|3986.9|3980.9|3984.3|3978.3|18
1722947840000|2024-08-06 12:37:20|3986.3|3980.3|3987.3|3981.3|3987.3|3981.3|3986.3|3980.3|32
1722947850000|2024-08-06 12:37:30|3987.1|3981.1|3982.4|3976.4|3987.3|3981.3|3982.4|3976.4|14
1722947860000|2024-08-06 12:37:40|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.6|3975.6|0
1722947870000|2024-08-06 12:37:50|3982.3|3976.3|3982.6|3976.6|3982.6|3976.6|3982.3|3976.3|0
1722947880000|2024-08-06 12:38:00|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1722947900000|2024-08-06 12:38:20|3982.8|3976.8|3984.8|3978.8|3984.8|3978.8|3982.8|3976.8|2
1722947910000|2024-08-06 12:38:30|3984.3|3978.3|3984.1|3978.1|3984.3|3978.3|3984.1|3978.1|0
1722947920000|2024-08-06 12:38:40|3984.6|3978.6|3986.3|3980.3|3986.6|3980.6|3984.6|3978.6|1
1722947930000|2024-08-06 12:38:50|3985.9|3979.9|3984.6|3978.6|3987.1|3981.1|3984.6|3978.6|5
1722947940000|2024-08-06 12:39:00|3984.3|3978.3|3982.9|3976.9|3984.3|3978.3|3982.9|3976.9|1
1722947950000|2024-08-06 12:39:10|3983.8|3977.8|3981.1|3975.1|3983.9|3977.9|3981.1|3975.1|6
1722947960000|2024-08-06 12:39:20|3979.1|3973.1|3978.8|3972.8|3979.6|3973.6|3978.6|3972.6|9
1722947970000|2024-08-06 12:39:30|3977.5|3971.5|3979.6|3973.6|3979.8|3973.8|3977.5|3971.5|3
1722947990000|2024-08-06 12:39:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|7
1722948000000|2024-08-06 12:40:00|3981.6|3975.6|3981.3|3975.3|3981.6|3975.6|3981.3|3975.3|1
1722948010000|2024-08-06 12:40:10|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|0
1722948020000|2024-08-06 12:40:20|3980|3974|3980.6|3974.6|3980.6|3974.6|3980|3974|0
1722948030000|2024-08-06 12:40:30|3980.5|3974.5|3979.9|3973.9|3980.5|3974.5|3979.4|3973.4|9
1722948040000|2024-08-06 12:40:40|3980.1|3974.1|3981.3|3975.3|3984|3978|3980.1|3974.1|5
1722948050000|2024-08-06 12:40:50|3980.5|3974.5|3980.5|3974.5|3981|3975|3980.5|3974.5|0
1722948060000|2024-08-06 12:41:00|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|2
1722948070000|2024-08-06 12:41:10|3979.1|3973.1|3976.6|3970.6|3979.1|3973.1|3976.6|3970.6|0
1722948080000|2024-08-06 12:41:20|3977|3971|3978.6|3972.6|3978.6|3972.6|3976.6|3970.6|2
1722948090000|2024-08-06 12:41:30|3977.9|3971.9|3978.1|3972.1|3978.1|3972.1|3977.6|3971.6|0
1722948100000|2024-08-06 12:41:40|3977.6|3971.6|3977.6|3971.6|3978.1|3972.1|3977.6|3971.6|0
1722948110000|2024-08-06 12:41:50|3977|3971|3975.5|3969.5|3977|3971|3975.5|3969.5|6
1722948120000|2024-08-06 12:42:00|3975.1|3969.1|3977.5|3971.5|3977.5|3971.5|3975.1|3969.1|4
1722948130000|2024-08-06 12:42:10|3977|3971|3976.6|3970.6|3977|3971|3976.1|3970.1|0
1722948140000|2024-08-06 12:42:20|3976.8|3970.8|3979|3973|3979|3973|3976.8|3970.8|0
1722948150000|2024-08-06 12:42:30|3978.6|3972.6|3978.6|3972.6|3979.6|3973.6|3978.6|3972.6|2
1722948180000|2024-08-06 12:43:00|3979.4|3973.4|3980.4|3974.4|3980.4|3974.4|3978.6|3972.6|1
1722948190000|2024-08-06 12:43:10|3981.3|3975.3|3981.3|3975.3|3981.4|3975.4|3981.3|3975.3|0
1722948200000|2024-08-06 12:43:20|3981.4|3975.4|3981.3|3975.3|3981.4|3975.4|3980.4|3974.4|0
1722948210000|2024-08-06 12:43:30|3980.3|3974.3|3979.4|3973.4|3980.3|3974.3|3979.4|3973.4|1
1722948220000|2024-08-06 12:43:40|3979.6|3973.6|3979.8|3973.8|3980.6|3974.6|3979.6|3973.6|2
1722948230000|2024-08-06 12:43:50|3978.3|3972.3|3977.6|3971.6|3978.3|3972.3|3977.6|3971.6|1
1722948240000|2024-08-06 12:44:00|3976.8|3970.8|3978.1|3972.1|3978.1|3972.1|3976.8|3970.8|2
1722948250000|2024-08-06 12:44:10|3978.3|3972.3|3977.6|3971.6|3979.1|3973.1|3977.6|3971.6|0
1722948260000|2024-08-06 12:44:20|3977.8|3971.8|3978.9|3972.9|3978.9|3972.9|3977.8|3971.8|0
1722948270000|2024-08-06 12:44:30|3979.1|3973.1|3978.9|3972.9|3979.1|3973.1|3978.6|3972.6|0
1722948280000|2024-08-06 12:44:40|3979.1|3973.1|3978.6|3972.6|3979.6|3973.6|3978.6|3972.6|1
1722948290000|2024-08-06 12:44:50|3977.1|3971.1|3977.1|3971.1|3977.4|3971.4|3977.1|3971.1|1
1722951000000|2024-08-06 13:30:00|3982.2|3976.2|3988.7|3982.7|3989|3983|3981.4|3975.4|115
1722951010000|2024-08-06 13:30:10|3988|3982|3991.7|3985.7|3991.7|3985.7|3987|3981|23
1722951020000|2024-08-06 13:30:20|3991.2|3985.2|3991|3985|3993.7|3987.7|3989|3983|8
1722951030000|2024-08-06 13:30:30|3992|3986|3991|3985|3993.4|3987.4|3991|3985|33
1722951040000|2024-08-06 13:30:40|3989|3983|3987|3981|3989.7|3983.7|3987|3981|15
1722951050000|2024-08-06 13:30:50|3987.9|3981.9|3989|3983|3989.4|3983.4|3987|3981|9
1722951060000|2024-08-06 13:31:00|3988.2|3982.2|3990|3984|3991|3985|3987.5|3981.5|27
1722951070000|2024-08-06 13:31:10|3990.7|3984.7|3991.7|3985.7|3991.7|3985.7|3990|3984|22
1722951080000|2024-08-06 13:31:20|3992|3986|3991.7|3985.7|3993|3987|3991.7|3985.7|4
1722951090000|2024-08-06 13:31:30|3992|3986|3993|3987|3993|3987|3991.7|3985.7|42
1722951100000|2024-08-06 13:31:40|3992.7|3986.7|3996.5|3990.5|3997.7|3991.7|3992.4|3986.4|21
1722951110000|2024-08-06 13:31:50|3996|3990|3993.5|3987.5|3996.9|3990.9|3993.4|3987.4|6
1722951120000|2024-08-06 13:32:00|3994|3988|3997|3991|3998.4|3992.4|3994|3988|10
1722951130000|2024-08-06 13:32:10|3996.4|3990.4|3999.4|3993.4|3999.4|3993.4|3995.4|3989.4|6
1722951140000|2024-08-06 13:32:20|3998.4|3992.4|3997.6|3991.6|3999.7|3993.7|3997.6|3991.6|17
1722951150000|2024-08-06 13:32:30|3997.4|3991.4|3999.4|3993.4|3999.4|3993.4|3996.2|3990.2|5
1722951160000|2024-08-06 13:32:40|4000.2|3994.2|4000.4|3994.4|4001.1|3995.1|3998.7|3992.7|0
1722951170000|2024-08-06 13:32:50|4001.1|3995.1|4004.4|3998.4|4004.4|3998.4|4001.1|3995.1|106
1722951180000|2024-08-06 13:33:00|4004|3998|4007|4001|4007.1|4001.1|4004|3998|38
1722951190000|2024-08-06 13:33:10|4006.7|4000.7|4006.4|4000.4|4007.7|4001.7|4005.7|3999.7|25
1722951200000|2024-08-06 13:33:20|4006|4000|4005.2|3999.2|4006.4|4000.4|4003.7|3997.7|7
1722951210000|2024-08-06 13:33:30|4005.1|3999.1|4004.1|3998.1|4006.4|4000.4|4003.7|3997.7|1
1722951220000|2024-08-06 13:33:40|4004.2|3998.2|4003.4|3997.4|4004.4|3998.4|4003.4|3997.4|1
1722951230000|2024-08-06 13:33:50|4003|3997|4004.2|3998.2|4004.2|3998.2|4002.4|3996.4|107
1722951240000|2024-08-06 13:34:00|4004.7|3998.7|4004.7|3998.7|4006.7|4000.7|4004.6|3998.6|109
1722951250000|2024-08-06 13:34:10|4003.4|3997.4|4000.2|3994.2|4003.4|3997.4|4000.2|3994.2|4
1722951260000|2024-08-06 13:34:20|3999.2|3993.2|4001.9|3995.9|4002.7|3996.7|3999.2|3993.2|10
1722951270000|2024-08-06 13:34:30|4001.7|3995.7|3999.7|3993.7|4001.7|3995.7|3999.7|3993.7|1
1722951280000|2024-08-06 13:34:40|3999.6|3993.6|4000.2|3994.2|4000.7|3994.7|3998.7|3992.7|2
1722951290000|2024-08-06 13:34:50|3999.9|3993.9|4001.7|3995.7|4003.7|3997.7|3999.9|3993.9|0
1722951300000|2024-08-06 13:35:00|4000.9|3994.9|4002.4|3996.4|4002.4|3996.4|3999.9|3993.9|4
1722951310000|2024-08-06 13:35:10|4001.7|3995.7|4004.7|3998.7|4004.7|3998.7|4000.7|3994.7|1
1722951320000|2024-08-06 13:35:20|4005.7|3999.7|4004.7|3998.7|4007.1|4001.1|4004.4|3998.4|5
1722951330000|2024-08-06 13:35:30|4004.9|3998.9|4003.9|3997.9|4005.1|3999.1|4003.9|3997.9|1
1722951340000|2024-08-06 13:35:40|4003.7|3997.7|4007.4|4001.4|4007.7|4001.7|4003.7|3997.7|15
1722951350000|2024-08-06 13:35:50|4007.7|4001.7|4006.9|4000.9|4007.7|4001.7|4005.6|3999.6|6
1722951360000|2024-08-06 13:36:00|4004.4|3998.4|4003.2|3997.2|4007.4|4001.4|4003.2|3997.2|7
1722951370000|2024-08-06 13:36:10|4003.4|3997.4|4000.9|3994.9|4003.7|3997.7|4000.9|3994.9|12
1722951380000|2024-08-06 13:36:20|4001.2|3995.2|3999.1|3993.1|4001.4|3995.4|3999.1|3993.1|2
1722951390000|2024-08-06 13:36:30|3998.9|3992.9|3998.4|3992.4|3999.1|3993.1|3998.4|3992.4|1
1722951400000|2024-08-06 13:36:40|3998.7|3992.7|4001.1|3995.1|4002.1|3996.1|3998.7|3992.7|17
1722951410000|2024-08-06 13:36:50|4001.2|3995.2|4000.6|3994.6|4003.1|3997.1|4000.6|3994.6|4
1722951420000|2024-08-06 13:37:00|4001.2|3995.2|4001.6|3995.6|4005.7|3999.7|4001.2|3995.2|79
1722951430000|2024-08-06 13:37:10|4002.4|3996.4|4000.3|3994.3|4003.3|3997.3|4000.3|3994.3|11
1722951440000|2024-08-06 13:37:20|3999.4|3993.4|4000.8|3994.8|4000.8|3994.8|3999.4|3993.4|11
1722951450000|2024-08-06 13:37:30|4000.4|3994.4|4002.3|3996.3|4002.4|3996.4|3999.9|3993.9|4
1722951460000|2024-08-06 13:37:40|4001.3|3995.3|4001.3|3995.3|4001.4|3995.4|3999.9|3993.9|4
1722951470000|2024-08-06 13:37:50|4001.4|3995.4|4002.3|3996.3|4002.3|3996.3|4001.4|3995.4|5
1722951480000|2024-08-06 13:38:00|4001.8|3995.8|4003.4|3997.4|4003.4|3997.4|4001.3|3995.3|3
1722951490000|2024-08-06 13:38:10|4003.6|3997.6|4004.1|3998.1|4004.1|3998.1|4001.7|3995.7|6
1722951500000|2024-08-06 13:38:20|4004.4|3998.4|4006.1|4000.1|4006.4|4000.4|4004.1|3998.1|14
1722951510000|2024-08-06 13:38:30|4006.4|4000.4|4004.2|3998.2|4006.4|4000.4|4003.5|3997.5|1
1722951520000|2024-08-06 13:38:40|4004.1|3998.1|4000.9|3994.9|4004.1|3998.1|4000.2|3994.2|1
1722951530000|2024-08-06 13:38:50|4001|3995|4001.4|3995.4|4003.4|3997.4|4000.7|3994.7|2
1722951540000|2024-08-06 13:39:00|4001.2|3995.2|4001.1|3995.1|4001.7|3995.7|4000.6|3994.6|1
1722951550000|2024-08-06 13:39:10|4000.7|3994.7|4003|3997|4003|3997|3999.7|3993.7|8
1722951560000|2024-08-06 13:39:20|4003.4|3997.4|4000.6|3994.6|4003.4|3997.4|4000.6|3994.6|1
1722951570000|2024-08-06 13:39:30|4000.1|3994.1|3998.7|3992.7|4000.7|3994.7|3997.6|3991.6|6
1722951580000|2024-08-06 13:39:40|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3998.7|3992.7|2
1722951590000|2024-08-06 13:39:50|3999.7|3993.7|3998.1|3992.1|4000.1|3994.1|3998.1|3992.1|7
1722951600000|2024-08-06 13:40:00|3998.2|3992.2|3998.7|3992.7|4000.4|3994.4|3998.1|3992.1|5
1722951610000|2024-08-06 13:40:10|3999.4|3993.4|3996.9|3990.9|3999.4|3993.4|3994.9|3988.9|30
1722951620000|2024-08-06 13:40:20|3997.7|3991.7|4002.9|3996.9|4002.9|3996.9|3997.5|3991.5|6
1722951630000|2024-08-06 13:40:30|4003.5|3997.5|4004.7|3998.7|4005.9|3999.9|4003.5|3997.5|1
1722951640000|2024-08-06 13:40:40|4005.5|3999.5|4007.7|4001.7|4009.2|4003.2|4005.5|3999.5|33
1722951650000|2024-08-06 13:40:50|4006.7|4000.7|4008|4002|4009|4003|4006.7|4000.7|2
1722951660000|2024-08-06 13:41:00|4007.7|4001.7|4009.7|4003.7|4011.2|4005.2|4007.5|4001.5|16
1722951670000|2024-08-06 13:41:10|4010.2|4004.2|4011.8|4005.8|4012|4006|4009.7|4003.7|1
1722951680000|2024-08-06 13:41:20|4012.8|4006.8|4010.3|4004.3|4012.8|4006.8|4010.3|4004.3|9
1722951690000|2024-08-06 13:41:30|4010.7|4004.7|4010|4004|4010.8|4004.8|4009|4003|3
1722951700000|2024-08-06 13:41:40|4011|4005|4014.5|4008.5|4015.2|4009.2|4010|4004|33
1722951710000|2024-08-06 13:41:50|4014.3|4008.3|4015|4009|4016|4010|4014.3|4008.3|13
1722951720000|2024-08-06 13:42:00|4014.3|4008.3|4012.6|4006.6|4014.5|4008.5|4012.6|4006.6|8
1722951730000|2024-08-06 13:42:10|4013|4007|4012.5|4006.5|4013.8|4007.8|4010.3|4004.3|5
1722951740000|2024-08-06 13:42:20|4012.1|4006.1|4012|4006|4013|4007|4011.6|4005.6|46
1722951750000|2024-08-06 13:42:30|4014.6|4008.6|4015.1|4009.1|4015.6|4009.6|4014.3|4008.3|5
1722951760000|2024-08-06 13:42:40|4015|4009|4011.3|4005.3|4015.1|4009.1|4011.3|4005.3|3
1722951770000|2024-08-06 13:42:50|4012.1|4006.1|4013.4|4007.4|4013.4|4007.4|4012.1|4006.1|0
1722951780000|2024-08-06 13:43:00|4013.8|4007.8|4011.3|4005.3|4014.3|4008.3|4010.3|4004.3|10
1722951790000|2024-08-06 13:43:10|4011.9|4005.9|4012.6|4006.6|4012.6|4006.6|4010.4|4004.4|1
1722951800000|2024-08-06 13:43:20|4013.6|4007.6|4011.1|4005.1|4014.3|4008.3|4010.9|4004.9|6
1722951810000|2024-08-06 13:43:30|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.6|4004.6|2
1722951820000|2024-08-06 13:43:40|4011.3|4005.3|4011.2|4005.2|4011.9|4005.9|4011.1|4005.1|3
1722951830000|2024-08-06 13:43:50|4011.1|4005.1|4011.9|4005.9|4011.9|4005.9|4011.1|4005.1|6
1722951840000|2024-08-06 13:44:00|4012.3|4006.3|4010.9|4004.9|4012.6|4006.6|4010.6|4004.6|7
1722951850000|2024-08-06 13:44:10|4012.6|4006.6|4012.9|4006.9|4013.9|4007.9|4011.6|4005.6|12
1722951860000|2024-08-06 13:44:20|4012.6|4006.6|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|0
1722951870000|2024-08-06 13:44:30|4012.9|4006.9|4014.6|4008.6|4014.6|4008.6|4012.6|4006.6|5
1722951880000|2024-08-06 13:44:40|4015.3|4009.3|4019.3|4013.3|4020|4014|4014.9|4008.9|41
1722951890000|2024-08-06 13:44:50|4019.1|4013.1|4019.9|4013.9|4019.9|4013.9|4018.6|4012.6|20
1722951900000|2024-08-06 13:45:00|4019.6|4013.6|4019.6|4013.6|4020.6|4014.6|4019.3|4013.3|20
1722951910000|2024-08-06 13:45:10|4020.3|4014.3|4016.9|4010.9|4020.3|4014.3|4015.9|4009.9|1
1722951920000|2024-08-06 13:45:20|4016.1|4010.1|4013.3|4007.3|4016.1|4010.1|4013.3|4007.3|10
1722951930000|2024-08-06 13:45:30|4013.6|4007.6|4013.9|4007.9|4013.9|4007.9|4013.6|4007.6|0
1722951940000|2024-08-06 13:45:40|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|3
1722951950000|2024-08-06 13:45:50|4013.9|4007.9|4013.6|4007.6|4014.3|4008.3|4013.6|4007.6|4
1722951960000|2024-08-06 13:46:00|4012.9|4006.9|4009.3|4003.3|4012.9|4006.9|4009.3|4003.3|4
1722951970000|2024-08-06 13:46:10|4008.9|4002.9|4012.3|4006.3|4012.3|4006.3|4008.9|4002.9|3
1722951980000|2024-08-06 13:46:20|4011.3|4005.3|4012.3|4006.3|4013.3|4007.3|4011.3|4005.3|0
1722951990000|2024-08-06 13:46:30|4012|4006|4011|4005|4012|4006|4011|4005|1
1722952000000|2024-08-06 13:46:40|4011.3|4005.3|4013.1|4007.1|4013.1|4007.1|4011|4005|12
1722952010000|2024-08-06 13:46:50|4013.8|4007.8|4015.8|4009.8|4015.8|4009.8|4013.8|4007.8|1
1722952020000|2024-08-06 13:47:00|4015.5|4009.5|4015|4009|4015.5|4009.5|4014|4008|1
1722952030000|2024-08-06 13:47:10|4013.3|4007.3|4013.1|4007.1|4013.9|4007.9|4012.9|4006.9|18
1722952040000|2024-08-06 13:47:20|4012.9|4006.9|4012.9|4006.9|4013.6|4007.6|4012.9|4006.9|4
1722952050000|2024-08-06 13:47:30|4013.3|4007.3|4010.8|4004.8|4013.3|4007.3|4010.8|4004.8|6
1722952060000|2024-08-06 13:47:40|4011.1|4005.1|4011.3|4005.3|4013.3|4007.3|4011.1|4005.1|5
1722952070000|2024-08-06 13:47:50|4011.6|4005.6|4012|4006|4012.6|4006.6|4010.6|4004.6|9
1722952080000|2024-08-06 13:48:00|4011.6|4005.6|4010|4004|4012|4006|4010|4004|3
1722952090000|2024-08-06 13:48:10|4011.3|4005.3|4013.3|4007.3|4013.6|4007.6|4011.3|4005.3|6
1722952100000|2024-08-06 13:48:20|4013.9|4007.9|4014.3|4008.3|4014.3|4008.3|4013.6|4007.6|34
1722952110000|2024-08-06 13:48:30|4014.7|4008.7|4014.6|4008.6|4014.7|4008.7|4013.9|4007.9|67
1722952120000|2024-08-06 13:48:40|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4013.9|4007.9|0
1722952130000|2024-08-06 13:48:50|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|0
1722952140000|2024-08-06 13:49:00|||||||||2
1722952150000|2024-08-06 13:49:10|||||||||2
1722952160000|2024-08-06 13:49:20|4014.2|4008.2|4014.6|4008.6|4014.6|4008.6|4013.9|4007.9|4
1722952170000|2024-08-06 13:49:30|4013.7|4007.7|4012.6|4006.6|4013.7|4007.7|4011.9|4005.9|2
1722952180000|2024-08-06 13:49:40|4011.6|4005.6|4012.4|4006.4|4012.6|4006.6|4011.6|4005.6|2
1722952190000|2024-08-06 13:49:50|4012.6|4006.6|4013.3|4007.3|4014.1|4008.1|4011.6|4005.6|4
1722952200000|2024-08-06 13:50:00|4013.6|4007.6|4012.3|4006.3|4014.3|4008.3|4012.3|4006.3|2
1722952210000|2024-08-06 13:50:10|4011.1|4005.1|4011.6|4005.6|4011.6|4005.6|4009.8|4003.8|4
1722952220000|2024-08-06 13:50:20|4011.3|4005.3|4011.6|4005.6|4011.6|4005.6|4011.3|4005.3|0
1722952230000|2024-08-06 13:50:30|4011.3|4005.3|4012.6|4006.6|4012.6|4006.6|4010.6|4004.6|0
1722952240000|2024-08-06 13:50:40|4012.8|4006.8|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1722952250000|2024-08-06 13:50:50|4013.1|4007.1|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1722952260000|2024-08-06 13:51:00|4013.3|4007.3|4012.9|4006.9|4013.3|4007.3|4010.9|4004.9|6
1722952270000|2024-08-06 13:51:10|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.1|4006.1|5
1722952280000|2024-08-06 13:51:20|4011.9|4005.9|4011.6|4005.6|4012.9|4006.9|4011.6|4005.6|18
1722952290000|2024-08-06 13:51:30|4012.6|4006.6|4011.9|4005.9|4012.6|4006.6|4011.3|4005.3|0
1722952300000|2024-08-06 13:51:40|4012.3|4006.3|4011.1|4005.1|4012.6|4006.6|4011.1|4005.1|0
1722952310000|2024-08-06 13:51:50|4010.9|4004.9|4009.3|4003.3|4010.9|4004.9|4008.4|4002.4|5
1722952320000|2024-08-06 13:52:00|4009.9|4003.9|4012.9|4006.9|4013.6|4007.6|4009.9|4003.9|21
1722952330000|2024-08-06 13:52:10|4015.8|4009.8|4021.8|4015.8|4022.1|4016.1|4015.8|4009.8|64
1722952340000|2024-08-06 13:52:20|4020.8|4014.8|4020.6|4014.6|4020.8|4014.8|4020.6|4014.6|0
1722952350000|2024-08-06 13:52:30|4020.9|4014.9|4020.5|4014.5|4021.3|4015.3|4020.1|4014.1|2
1722952360000|2024-08-06 13:52:40|4019.6|4013.6|4020|4014|4020.5|4014.5|4019.6|4013.6|0
1722952370000|2024-08-06 13:52:50|4020.5|4014.5|4019.8|4013.8|4020.6|4014.6|4019.8|4013.8|1
1722952380000|2024-08-06 13:53:00|4020.1|4014.1|4021.9|4015.9|4021.9|4015.9|4019.8|4013.8|3
1722952390000|2024-08-06 13:53:10|4022.3|4016.3|4023.9|4017.9|4024.3|4018.3|4022.3|4016.3|63
1722952400000|2024-08-06 13:53:20|4024.1|4018.1|4022.9|4016.9|4024.4|4018.4|4022.9|4016.9|3
1722952410000|2024-08-06 13:53:30|4022.3|4016.3|4023.6|4017.6|4023.8|4017.8|4020.9|4014.9|2
1722952420000|2024-08-06 13:53:40|4023.3|4017.3|4021.3|4015.3|4023.3|4017.3|4020.9|4014.9|3
1722952430000|2024-08-06 13:53:50|4020.9|4014.9|4021.9|4015.9|4021.9|4015.9|4020.9|4014.9|0
1722952440000|2024-08-06 13:54:00|4023.1|4017.1|4023.9|4017.9|4023.9|4017.9|4022.9|4016.9|3
1722952450000|2024-08-06 13:54:10|4023.6|4017.6|4023.9|4017.9|4023.9|4017.9|4023.6|4017.6|0
1722952460000|2024-08-06 13:54:20|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1722952470000|2024-08-06 13:54:30|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1722952480000|2024-08-06 13:54:40|4021.3|4015.3|4019.3|4013.3|4021.3|4015.3|4018.6|4012.6|2
1722952490000|2024-08-06 13:54:50|4019.6|4013.6|4020|4014|4021|4015|4019.6|4013.6|4
1722952500000|2024-08-06 13:55:00|4020.1|4014.1|4020.6|4014.6|4020.6|4014.6|4020.1|4014.1|1
1722952510000|2024-08-06 13:55:10|4020.3|4014.3|4019.6|4013.6|4020.3|4014.3|4019.6|4013.6|7
1722952520000|2024-08-06 13:55:20|4020|4014|4020.6|4014.6|4021.6|4015.6|4019.6|4013.6|1
1722952530000|2024-08-06 13:55:30|4021|4015|4023.6|4017.6|4023.6|4017.6|4021|4015|0
1722952540000|2024-08-06 13:55:40|4023.1|4017.1|4023.6|4017.6|4023.8|4017.8|4023.1|4017.1|7
1722952550000|2024-08-06 13:55:50|4022.9|4016.9|4021.6|4015.6|4023.6|4017.6|4021.6|4015.6|7
1722952560000|2024-08-06 13:56:00|4022|4016|4019.6|4013.6|4022.6|4016.6|4019.6|4013.6|5
1722952570000|2024-08-06 13:56:10|4018.6|4012.6|4016.3|4010.3|4019|4013|4016.3|4010.3|13
1722952580000|2024-08-06 13:56:20|4014.8|4008.8|4014.8|4008.8|4016.3|4010.3|4014.8|4008.8|4
1722952590000|2024-08-06 13:56:30|4015.5|4009.5|4018.6|4012.6|4018.6|4012.6|4015.5|4009.5|0
1722952600000|2024-08-06 13:56:40|4017.8|4011.8|4016.8|4010.8|4017.8|4011.8|4016.8|4010.8|0
1722952610000|2024-08-06 13:56:50|4017.1|4011.1|4012.1|4006.1|4017.3|4011.3|4012.1|4006.1|21
1722952620000|2024-08-06 13:57:00|4011.9|4005.9|4012.9|4006.9|4014.1|4008.1|4011.9|4005.9|1
1722952630000|2024-08-06 13:57:10|4012.8|4006.8|4011.9|4005.9|4012.9|4006.9|4011.9|4005.9|0
1722952640000|2024-08-06 13:57:20|4012.4|4006.4|4013.9|4007.9|4013.9|4007.9|4011.9|4005.9|0
1722952650000|2024-08-06 13:57:30|4014.1|4008.1|4011.9|4005.9|4014.1|4008.1|4011.9|4005.9|0
1722952660000|2024-08-06 13:57:40|4012.8|4006.8|4012.8|4006.8|4014.6|4008.6|4012.8|4006.8|0
1722952670000|2024-08-06 13:57:50|4012.1|4006.1|4009.6|4003.6|4012.3|4006.3|4009.1|4003.1|2
1722952680000|2024-08-06 13:58:00|4009.3|4003.3|4008.8|4002.8|4009.6|4003.6|4007.3|4001.3|3
1722952690000|2024-08-06 13:58:10|4008.4|4002.4|4006.9|4000.9|4008.4|4002.4|4006.9|4000.9|23
1722952700000|2024-08-06 13:58:20|4005.3|3999.3|4006.9|4000.9|4006.9|4000.9|4004.3|3998.3|1
1722952710000|2024-08-06 13:58:30|4007.3|4001.3|4007.9|4001.9|4008.3|4002.3|4007.3|4001.3|11
1722952720000|2024-08-06 13:58:40|4008.3|4002.3|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|13
1722952730000|2024-08-06 13:58:50|4008.1|4002.1|4006.9|4000.9|4008.1|4002.1|4006.8|4000.8|0
1722952740000|2024-08-06 13:59:00|4007.4|4001.4|4008.3|4002.3|4008.3|4002.3|4006.9|4000.9|4
1722952750000|2024-08-06 13:59:10|4008|4002|4008.1|4002.1|4008.3|4002.3|4008|4002|23
1722952760000|2024-08-06 13:59:20|4008|4002|4016.6|4010.6|4016.6|4010.6|4008|4002|70
1722952770000|2024-08-06 13:59:30|4016.3|4010.3|4018.6|4012.6|4019.5|4013.5|4016.3|4010.3|118
1722952780000|2024-08-06 13:59:40|4019.5|4013.5|4018.8|4012.8|4020.1|4014.1|4017.8|4011.8|9
1722952790000|2024-08-06 13:59:50|4019.1|4013.1|4018.8|4012.8|4019.6|4013.6|4018.6|4012.6|2
1722952800000|2024-08-06 14:00:00|4018.6|4012.6|4016|4010|4019.1|4013.1|4016|4010|8
1722952810000|2024-08-06 14:00:10|4016.3|4010.3|4014.5|4008.5|4016.5|4010.5|4014.5|4008.5|12
1722952820000|2024-08-06 14:00:20|4014.3|4008.3|4011.4|4005.4|4014.3|4008.3|4011.4|4005.4|0
1722952830000|2024-08-06 14:00:30|4011.6|4005.6|4016.4|4010.4|4016.4|4010.4|4011.6|4005.6|1
1722952840000|2024-08-06 14:00:40|4016.8|4010.8|4019.3|4013.3|4019.3|4013.3|4016.8|4010.8|2
1722952850000|2024-08-06 14:00:50|4019.6|4013.6|4018.3|4012.3|4020.3|4014.3|4018.3|4012.3|13
1722952860000|2024-08-06 14:01:00|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.9|4011.9|0
1722952870000|2024-08-06 14:01:10|4019|4013|4019.3|4013.3|4020.1|4014.1|4019|4013|4
1722952880000|2024-08-06 14:01:20|4018.9|4012.9|4018.3|4012.3|4019.4|4013.4|4018.3|4012.3|1
1722952890000|2024-08-06 14:01:30|4018.1|4012.1|4017.3|4011.3|4019.3|4013.3|4017.3|4011.3|0
1722952900000|2024-08-06 14:01:40|4018|4012|4017.1|4011.1|4018.1|4012.1|4016.1|4010.1|0
1722952910000|2024-08-06 14:01:50|4016.8|4010.8|4017.3|4011.3|4018.1|4012.1|4016.3|4010.3|2
1722952920000|2024-08-06 14:02:00|4017.4|4011.4|4016.3|4010.3|4018.3|4012.3|4016.3|4010.3|2
1722952930000|2024-08-06 14:02:10|4017.6|4011.6|4019.4|4013.4|4020.9|4014.9|4017.4|4011.4|4
1722952940000|2024-08-06 14:02:20|4019.3|4013.3|4014.6|4008.6|4020.3|4014.3|4014.6|4008.6|9
1722952950000|2024-08-06 14:02:30|4014.4|4008.4|4012.2|4006.2|4015.3|4009.3|4012.2|4006.2|87
1722952960000|2024-08-06 14:02:40|4013.2|4007.2|4016.2|4010.2|4016.2|4010.2|4013.2|4007.2|7
1722952970000|2024-08-06 14:02:50|4015.9|4009.9|4016.2|4010.2|4016.2|4010.2|4015.9|4009.9|2
1722952980000|2024-08-06 14:03:00|4016.4|4010.4|4016.4|4010.4|4018.6|4012.6|4016.4|4010.4|11
1722952990000|2024-08-06 14:03:10|4016.2|4010.2|4016.9|4010.9|4018.2|4012.2|4016.2|4010.2|2
1722953000000|2024-08-06 14:03:20|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|2
1722953010000|2024-08-06 14:03:30|4016.2|4010.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|1
1722953020000|2024-08-06 14:03:40|4016.6|4010.6|4015.1|4009.1|4016.6|4010.6|4015.1|4009.1|4
1722953030000|2024-08-06 14:03:50|4015.2|4009.2|4016.2|4010.2|4016.2|4010.2|4014.2|4008.2|0
1722953040000|2024-08-06 14:04:00|4016.4|4010.4|4014.2|4008.2|4017.4|4011.4|4014.2|4008.2|0
1722953050000|2024-08-06 14:04:10|4015.1|4009.1|4014.9|4008.9|4015.3|4009.3|4014.4|4008.4|4
1722953060000|2024-08-06 14:04:20|4015.8|4009.8|4014.3|4008.3|4015.8|4009.8|4014.3|4008.3|0
1722953070000|2024-08-06 14:04:30|4013.8|4007.8|4014.6|4008.6|4014.6|4008.6|4013.6|4007.6|0
1722953080000|2024-08-06 14:04:40|4014.3|4008.3|4014.6|4008.6|4014.6|4008.6|4013.8|4007.8|0
1722953090000|2024-08-06 14:04:50|4013.6|4007.6|4011.6|4005.6|4013.6|4007.6|4010.6|4004.6|0
1722953100000|2024-08-06 14:05:00|4011.4|4005.4|4014.3|4008.3|4014.3|4008.3|4011.1|4005.1|3
1722953110000|2024-08-06 14:05:10|4015.3|4009.3|4015.6|4009.6|4015.6|4009.6|4015.3|4009.3|5
1722953120000|2024-08-06 14:05:20|4015.1|4009.1|4013.8|4007.8|4015.1|4009.1|4013.6|4007.6|1
1722953130000|2024-08-06 14:05:30|4014.1|4008.1|4014.6|4008.6|4015.6|4009.6|4014.1|4008.1|8
1722953140000|2024-08-06 14:05:40|4014.9|4008.9|4015.6|4009.6|4015.6|4009.6|4014.6|4008.6|1
1722953150000|2024-08-06 14:05:50|4014.6|4008.6|4014.6|4008.6|4014.9|4008.9|4014.3|4008.3|0
1722953160000|2024-08-06 14:06:00|4015.4|4009.4|4015.6|4009.6|4015.6|4009.6|4015.4|4009.4|0
1722953170000|2024-08-06 14:06:10|4015.3|4009.3|4017.6|4011.6|4017.6|4011.6|4014.6|4008.6|18
1722953180000|2024-08-06 14:06:20|4017.4|4011.4|4018.6|4012.6|4019.9|4013.9|4017.4|4011.4|4
1722953190000|2024-08-06 14:06:30|4018.9|4012.9|4019.3|4013.3|4020.1|4014.1|4018.6|4012.6|26
1722953200000|2024-08-06 14:06:40|4019.1|4013.1|4015.4|4009.4|4019.3|4013.3|4015.4|4009.4|14
1722953210000|2024-08-06 14:06:50|4015.9|4009.9|4015.3|4009.3|4015.9|4009.9|4015.3|4009.3|0
1722953220000|2024-08-06 14:07:00|4014.9|4008.9|4017.3|4011.3|4017.9|4011.9|4014.9|4008.9|0
1722953230000|2024-08-06 14:07:10|4017.4|4011.4|4018.4|4012.4|4018.4|4012.4|4017.4|4011.4|1
1722953240000|2024-08-06 14:07:20|4018.8|4012.8|4019.4|4013.4|4019.9|4013.9|4018.8|4012.8|0
1722953250000|2024-08-06 14:07:30|4019.9|4013.9|4014.3|4008.3|4019.9|4013.9|4014.3|4008.3|10
1722953260000|2024-08-06 14:07:40|4013.9|4007.9|4014.3|4008.3|4014.3|4008.3|4013.6|4007.6|2
1722953270000|2024-08-06 14:07:50|4015|4009|4015.3|4009.3|4015.9|4009.9|4015|4009|3
1722953280000|2024-08-06 14:08:00|4015.4|4009.4|4015.4|4009.4|4016.9|4010.9|4015.3|4009.3|2
1722953290000|2024-08-06 14:08:10|4015.3|4009.3|4016.1|4010.1|4016.1|4010.1|4015.3|4009.3|3
1722953300000|2024-08-06 14:08:20|4015.4|4009.4|4015.3|4009.3|4015.4|4009.4|4014.3|4008.3|0
1722953310000|2024-08-06 14:08:30|4016.3|4010.3|4018.1|4012.1|4018.1|4012.1|4016.1|4010.1|5
1722953320000|2024-08-06 14:08:40|4018.3|4012.3|4016.3|4010.3|4018.3|4012.3|4016.3|4010.3|1
1722953330000|2024-08-06 14:08:50|4016.9|4010.9|4015.4|4009.4|4016.9|4010.9|4015.4|4009.4|9
1722953340000|2024-08-06 14:09:00|4015.8|4009.8|4018.3|4012.3|4018.8|4012.8|4015.6|4009.6|1
1722953350000|2024-08-06 14:09:10|4018.6|4012.6|4019.3|4013.3|4019.3|4013.3|4018.3|4012.3|0
1722953360000|2024-08-06 14:09:20|4017.9|4011.9|4017.4|4011.4|4017.9|4011.9|4016.8|4010.8|19
1722953370000|2024-08-06 14:09:30|4016.9|4010.9|4014.3|4008.3|4017.1|4011.1|4014.3|4008.3|41
1722953380000|2024-08-06 14:09:40|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.3|4008.3|6
1722953390000|2024-08-06 14:09:50|4014.9|4008.9|4016.9|4010.9|4016.9|4010.9|4014.9|4008.9|3
1722953400000|2024-08-06 14:10:00|4017.9|4011.9|4017.6|4011.6|4018.9|4012.9|4017.3|4011.3|1
1722953410000|2024-08-06 14:10:10|4017.9|4011.9|4017.6|4011.6|4017.9|4011.9|4017.6|4011.6|3
1722953420000|2024-08-06 14:10:20|4016.6|4010.6|4015.1|4009.1|4016.9|4010.9|4015.1|4009.1|4
1722953430000|2024-08-06 14:10:30|4014.9|4008.9|4014.9|4008.9|4015.6|4009.6|4014.6|4008.6|6
1722953440000|2024-08-06 14:10:40|4014.6|4008.6|4013.9|4007.9|4014.9|4008.9|4013.9|4007.9|2
1722953450000|2024-08-06 14:10:50|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|2
1722953460000|2024-08-06 14:11:00|4012.3|4006.3|4008.3|4002.3|4012.3|4006.3|4007.9|4001.9|30
1722953470000|2024-08-06 14:11:10|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4007.3|4001.3|0
1722953480000|2024-08-06 14:11:20|4008.9|4002.9|4007.3|4001.3|4008.9|4002.9|4007.3|4001.3|11
1722953490000|2024-08-06 14:11:30|4007.9|4001.9|4006.9|4000.9|4008.3|4002.3|4006.9|4000.9|2
1722953500000|2024-08-06 14:11:40|4007.4|4001.4|4003.9|3997.9|4007.8|4001.8|4003.9|3997.9|9
1722953510000|2024-08-06 14:11:50|4003.8|3997.8|4003.9|3997.9|4003.9|3997.9|4001.9|3995.9|80
1722953520000|2024-08-06 14:12:00|4004.4|3998.4|4002.8|3996.8|4004.8|3998.8|4001.9|3995.9|6
1722953530000|2024-08-06 14:12:10|4002.4|3996.4|4001.8|3995.8|4002.4|3996.4|4001.8|3995.8|1
1722953540000|2024-08-06 14:12:20|4001.9|3995.9|4002.9|3996.9|4002.9|3996.9|4001.9|3995.9|1
1722953550000|2024-08-06 14:12:30|4002.8|3996.8|4000.3|3994.3|4002.8|3996.8|4000.3|3994.3|5
1722953560000|2024-08-06 14:12:40|4000.6|3994.6|3999.8|3993.8|4000.8|3994.8|3998.4|3992.4|7
1722953570000|2024-08-06 14:12:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1722953580000|2024-08-06 14:13:00|3999.3|3993.3|3998.3|3992.3|4001.3|3995.3|3998.3|3992.3|9
1722953590000|2024-08-06 14:13:10|3998.8|3992.8|3998.3|3992.3|3999.3|3993.3|3998.3|3992.3|7
1722953600000|2024-08-06 14:13:20|3998.8|3992.8|3999.3|3993.3|3999.3|3993.3|3998.4|3992.4|8
1722953610000|2024-08-06 14:13:30|3998.9|3992.9|4000.6|3994.6|4000.6|3994.6|3998.8|3992.8|10
1722953620000|2024-08-06 14:13:40|3999.8|3993.8|3999.8|3993.8|4000.8|3994.8|3999.6|3993.6|0
1722953630000|2024-08-06 14:13:50|4000.5|3994.5|3998.1|3992.1|4000.5|3994.5|3998.1|3992.1|0
1722953640000|2024-08-06 14:14:00|3998.5|3992.5|3998.8|3992.8|3999.3|3993.3|3998.3|3992.3|0
1722953650000|2024-08-06 14:14:10|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.1|3992.1|1
1722953660000|2024-08-06 14:14:20|3998.1|3992.1|3998|3992|3998.1|3992.1|3998|3992|14
1722953670000|2024-08-06 14:14:30|3996.6|3990.6|3993.6|3987.6|3996.6|3990.6|3993.6|3987.6|46
1722953680000|2024-08-06 14:14:40|3993.3|3987.3|3992.6|3986.6|3993.3|3987.3|3992.6|3986.6|10
1722953690000|2024-08-06 14:14:50|3992.4|3986.4|3993.9|3987.9|3993.9|3987.9|3992.4|3986.4|1
1722953700000|2024-08-06 14:15:00|3994.3|3988.3|3997.4|3991.4|3997.9|3991.9|3994.3|3988.3|5
1722953710000|2024-08-06 14:15:10|3997.3|3991.3|3994.8|3988.8|3997.3|3991.3|3994.8|3988.8|12
1722953720000|2024-08-06 14:15:20|3994.9|3988.9|3993.9|3987.9|3994.9|3988.9|3993.9|3987.9|0
1722953730000|2024-08-06 14:15:30|3995.3|3989.3|3996.4|3990.4|3996.9|3990.9|3995.3|3989.3|2
1722953740000|2024-08-06 14:15:40|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3995.8|3989.8|0
1722953750000|2024-08-06 14:15:50|3996.4|3990.4|3997.6|3991.6|3998.6|3992.6|3996.4|3990.4|22
1722953760000|2024-08-06 14:16:00|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3995.8|3989.8|6
1722953770000|2024-08-06 14:16:10|3997.9|3991.9|3995.9|3989.9|3997.9|3991.9|3995.9|3989.9|10
1722953780000|2024-08-06 14:16:20|3996.3|3990.3|3995.9|3989.9|3997.3|3991.3|3995.9|3989.9|12
1722953790000|2024-08-06 14:16:30|3996.3|3990.3|3996.9|3990.9|3997.3|3991.3|3996.3|3990.3|0
1722953800000|2024-08-06 14:16:40|3997.3|3991.3|3995.9|3989.9|3997.3|3991.3|3995.9|3989.9|2
1722953810000|2024-08-06 14:16:50|3996.3|3990.3|4000.6|3994.6|4000.6|3994.6|3995.9|3989.9|19
1722953820000|2024-08-06 14:17:00|4000.9|3994.9|3997.8|3991.8|4000.9|3994.9|3997.6|3991.6|3
1722953830000|2024-08-06 14:17:10|3998.5|3992.5|3998.6|3992.6|3999.6|3993.6|3997.9|3991.9|1
1722953840000|2024-08-06 14:17:20|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3996.8|3990.8|38
1722953850000|2024-08-06 14:17:30|3998.8|3992.8|3997.5|3991.5|3998.8|3992.8|3997.5|3991.5|0
1722953860000|2024-08-06 14:17:40|3997.6|3991.6|3996.6|3990.6|3998|3992|3996.6|3990.6|0
1722953870000|2024-08-06 14:17:50|3995.9|3989.9|3995.6|3989.6|3995.9|3989.9|3995.6|3989.6|1
1722953880000|2024-08-06 14:18:00|3994.9|3988.9|3993.9|3987.9|3994.9|3988.9|3993.9|3987.9|2
1722953890000|2024-08-06 14:18:10|3994.4|3988.4|3994.6|3988.6|3994.6|3988.6|3993.9|3987.9|2
1722953900000|2024-08-06 14:18:20|3995.4|3989.4|3994.6|3988.6|3995.6|3989.6|3994.6|3988.6|0
1722953910000|2024-08-06 14:18:30|3994.9|3988.9|3994.6|3988.6|3995.3|3989.3|3994.6|3988.6|0
1722953920000|2024-08-06 14:18:40|3994.8|3988.8|3994.6|3988.6|3995.1|3989.1|3994.6|3988.6|0
1722953930000|2024-08-06 14:18:50|3994.4|3988.4|3993.6|3987.6|3994.6|3988.6|3993.6|3987.6|1
1722953940000|2024-08-06 14:19:00|3994.3|3988.3|3994.6|3988.6|3994.6|3988.6|3994.3|3988.3|1
1722953950000|2024-08-06 14:19:10|3994.9|3988.9|3994.6|3988.6|3995.6|3989.6|3994.6|3988.6|2
1722953960000|2024-08-06 14:19:20|3994.8|3988.8|3994.6|3988.6|3995.4|3989.4|3994.6|3988.6|0
1722953970000|2024-08-06 14:19:30|3994.3|3988.3|3993.6|3987.6|3994.3|3988.3|3993.6|3987.6|3
1722953990000|2024-08-06 14:19:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1722954000000|2024-08-06 14:20:00|3992.3|3986.3|3992.9|3986.9|3992.9|3986.9|3992.3|3986.3|3
1722954010000|2024-08-06 14:20:10|3991.6|3985.6|3991.4|3985.4|3992.3|3986.3|3991.4|3985.4|4
1722954020000|2024-08-06 14:20:20|3991.1|3985.1|3992.9|3986.9|3993.3|3987.3|3989.6|3983.6|72
1722954030000|2024-08-06 14:20:30|3992.8|3986.8|3995.3|3989.3|3995.4|3989.4|3992.8|3986.8|27
1722954040000|2024-08-06 14:20:40|3995.9|3989.9|3996.9|3990.9|3997.3|3991.3|3995.9|3989.9|13
1722954050000|2024-08-06 14:20:50|3996.1|3990.1|3997.9|3991.9|3997.9|3991.9|3995.9|3989.9|15
1722954060000|2024-08-06 14:21:00|3998.3|3992.3|3999.4|3993.4|3999.4|3993.4|3997.6|3991.6|2
1722954070000|2024-08-06 14:21:10|3998.9|3992.9|3998.9|3992.9|3999.6|3993.6|3997.9|3991.9|4
1722954080000|2024-08-06 14:21:20|3999.1|3993.1|3999.6|3993.6|3999.6|3993.6|3999.1|3993.1|0
1722954090000|2024-08-06 14:21:30|3999.2|3993.2|4001.1|3995.1|4001.1|3995.1|3998.6|3992.6|9
1722954100000|2024-08-06 14:21:40|4000.9|3994.9|3999.9|3993.9|4001.1|3995.1|3999.9|3993.9|1
1722954110000|2024-08-06 14:21:50|3999.6|3993.6|3998.6|3992.6|3999.6|3993.6|3997.9|3991.9|15
1722954120000|2024-08-06 14:22:00|3998.9|3992.9|3998.9|3992.9|4000.4|3994.4|3998.6|3992.6|3
1722954130000|2024-08-06 14:22:10|3999.1|3993.1|4001.6|3995.6|4001.6|3995.6|3999.1|3993.1|0
1722954140000|2024-08-06 14:22:20|4001.3|3995.3|3999.4|3993.4|4001.9|3995.9|3999.4|3993.4|3
1722954150000|2024-08-06 14:22:30|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|1
1722954160000|2024-08-06 14:22:40|3998.6|3992.6|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|0
1722954170000|2024-08-06 14:22:50|4000.3|3994.3|4000.3|3994.3|4000.6|3994.6|3999.8|3993.8|7
1722954180000|2024-08-06 14:23:00|3999.9|3993.9|3998.3|3992.3|3999.9|3993.9|3998.3|3992.3|1
1722954190000|2024-08-06 14:23:10|3999|3993|3995.3|3989.3|3999.3|3993.3|3995.3|3989.3|2
1722954200000|2024-08-06 14:23:20|3996.3|3990.3|3997.3|3991.3|3997.6|3991.6|3996.1|3990.1|10
1722954210000|2024-08-06 14:23:30|3996.8|3990.8|3997.1|3991.1|3997.3|3991.3|3996.3|3990.3|1
1722954220000|2024-08-06 14:23:40|3997.3|3991.3|3996.6|3990.6|3997.3|3991.3|3996.6|3990.6|5
1722954230000|2024-08-06 14:23:50|3997.3|3991.3|3997.6|3991.6|3998.1|3992.1|3997.3|3991.3|1
1722954240000|2024-08-06 14:24:00|3998.1|3992.1|3996.3|3990.3|3998.1|3992.1|3995.8|3989.8|4
1722954250000|2024-08-06 14:24:10|3996.1|3990.1|3992.6|3986.6|3996.3|3990.3|3992.6|3986.6|4
1722954260000|2024-08-06 14:24:20|3992.3|3986.3|3994.1|3988.1|3994.1|3988.1|3992.3|3986.3|0
1722954270000|2024-08-06 14:24:30|3993.4|3987.4|3993.3|3987.3|3994.4|3988.4|3993.3|3987.3|2
1722954280000|2024-08-06 14:24:40|3993.8|3987.8|3994.1|3988.1|3994.3|3988.3|3993.3|3987.3|1
1722954290000|2024-08-06 14:24:50|3994.3|3988.3|3996.3|3990.3|3996.3|3990.3|3994.3|3988.3|74
1722954300000|2024-08-06 14:25:00|3995.8|3989.8|3995.3|3989.3|3995.9|3989.9|3994.9|3988.9|1
1722954310000|2024-08-06 14:25:10|3995.8|3989.8|3997.3|3991.3|3997.8|3991.8|3995.8|3989.8|3
1722954320000|2024-08-06 14:25:20|3998.1|3992.1|3996.6|3990.6|3998.8|3992.8|3996.6|3990.6|7
1722954330000|2024-08-06 14:25:30|3996.1|3990.1|3993.6|3987.6|3996.1|3990.1|3993.6|3987.6|2
1722954340000|2024-08-06 14:25:40|||||||||3
1722954350000|2024-08-06 14:25:50|3992.9|3986.9|3995.3|3989.3|3997.3|3991.3|3992.6|3986.6|3
1722954360000|2024-08-06 14:26:00|3995.4|3989.4|3995.6|3989.6|3995.9|3989.9|3995.4|3989.4|0
1722954370000|2024-08-06 14:26:10|3995.4|3989.4|3995.3|3989.3|3995.9|3989.9|3995.3|3989.3|2
1722954380000|2024-08-06 14:26:20|3995.4|3989.4|3995.6|3989.6|3995.6|3989.6|3995.4|3989.4|1
1722954390000|2024-08-06 14:26:30|3994.9|3988.9|3995.6|3989.6|3996.3|3990.3|3994.9|3988.9|0
1722954400000|2024-08-06 14:26:40|3995.4|3989.4|3995.6|3989.6|3995.6|3989.6|3994.9|3988.9|9
1722954410000|2024-08-06 14:26:50|3994.9|3988.9|3994.6|3988.6|3994.9|3988.9|3994.6|3988.6|1
1722954420000|2024-08-06 14:27:00|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|1
1722954430000|2024-08-06 14:27:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3990.9|3984.9|69
1722954440000|2024-08-06 14:27:20|3993.3|3987.3|3993.6|3987.6|3993.6|3987.6|3993.3|3987.3|11
1722954450000|2024-08-06 14:27:30|3993.1|3987.1|3992.6|3986.6|3993.6|3987.6|3992.6|3986.6|4
1722954460000|2024-08-06 14:27:40|3992.9|3986.9|3991.8|3985.8|3992.9|3986.9|3991.6|3985.6|13
1722954470000|2024-08-06 14:27:50|3992.2|3986.2|3992.9|3986.9|3992.9|3986.9|3992.2|3986.2|3
1722954480000|2024-08-06 14:28:00|3993.3|3987.3|3992.1|3986.1|3993.8|3987.8|3992.1|3986.1|5
1722954490000|2024-08-06 14:28:10|3991.9|3985.9|3992.7|3986.7|3992.7|3986.7|3991.9|3985.9|0
1722954500000|2024-08-06 14:28:20|3992.4|3986.4|3993.9|3987.9|3994.2|3988.2|3991.9|3985.9|2
1722954510000|2024-08-06 14:28:30|3993.2|3987.2|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|0
1722954530000|2024-08-06 14:28:50|3991.2|3985.2|3992.2|3986.2|3992.6|3986.6|3990.9|3984.9|5
1722954540000|2024-08-06 14:29:00|3991.9|3985.9|3993.6|3987.6|3993.6|3987.6|3991.9|3985.9|0
1722954550000|2024-08-06 14:29:10|3992.9|3986.9|3993.7|3987.7|3993.9|3987.9|3992.9|3986.9|0
1722954560000|2024-08-06 14:29:20|3993.6|3987.6|3992.9|3986.9|3993.7|3987.7|3992.2|3986.2|32
1722954570000|2024-08-06 14:29:30|3992.1|3986.1|3991.9|3985.9|3992.6|3986.6|3991.9|3985.9|0
1722954580000|2024-08-06 14:29:40|3991.7|3985.7|3988.9|3982.9|3991.7|3985.7|3988.7|3982.7|1
1722954590000|2024-08-06 14:29:50|3988.7|3982.7|3987.6|3981.6|3988.7|3982.7|3987.6|3981.6|7
1722954600000|2024-08-06 14:30:00|3987.9|3981.9|3985.9|3979.9|3987.9|3981.9|3985.9|3979.9|5
1722954610000|2024-08-06 14:30:10|3985.2|3979.2|3984.2|3978.2|3985.2|3979.2|3984.2|3978.2|1
1722954620000|2024-08-06 14:30:20|3982.9|3976.9|3981.9|3975.9|3982.9|3976.9|3980.2|3974.2|6
1722954630000|2024-08-06 14:30:30|3981.1|3975.1|3982.9|3976.9|3982.9|3976.9|3980.9|3974.9|11
1722954640000|2024-08-06 14:30:40|3983.2|3977.2|3984.6|3978.6|3984.6|3978.6|3982.2|3976.2|3
1722954650000|2024-08-06 14:30:50|3984.7|3978.7|3985.4|3979.4|3985.6|3979.6|3984.6|3978.6|3
1722954660000|2024-08-06 14:31:00|3985.2|3979.2|3986.6|3980.6|3986.7|3980.7|3985.2|3979.2|23
1722954670000|2024-08-06 14:31:10|3986.2|3980.2|3984.7|3978.7|3986.2|3980.2|3983.2|3977.2|36
1722954680000|2024-08-06 14:31:20|3984.1|3978.1|3983.9|3977.9|3984.9|3978.9|3983.7|3977.7|1
1722954690000|2024-08-06 14:31:30|3983.7|3977.7|3981.9|3975.9|3983.9|3977.9|3981.9|3975.9|12
1722954700000|2024-08-06 14:31:40|3981.2|3975.2|3980.2|3974.2|3981.2|3975.2|3980.2|3974.2|3
1722954710000|2024-08-06 14:31:50|3979.9|3973.9|3981.7|3975.7|3981.7|3975.7|3979.7|3973.7|20
1722954720000|2024-08-06 14:32:00|3981.9|3975.9|3980.9|3974.9|3981.9|3975.9|3980.9|3974.9|0
1722954730000|2024-08-06 14:32:10|3981.2|3975.2|3979.2|3973.2|3981.2|3975.2|3979.2|3973.2|15
1722954740000|2024-08-06 14:32:20|3980.2|3974.2|3979.5|3973.5|3980.2|3974.2|3979.5|3973.5|17
1722954750000|2024-08-06 14:32:30|3979|3973|3979.5|3973.5|3981.5|3975.5|3978.9|3972.9|4
1722954760000|2024-08-06 14:32:40|3979.4|3973.4|3978.5|3972.5|3979.4|3973.4|3978.5|3972.5|2
1722954770000|2024-08-06 14:32:50|3979.7|3973.7|3979.4|3973.4|3980.2|3974.2|3979.2|3973.2|3
1722954780000|2024-08-06 14:33:00|3979.2|3973.2|3977.9|3971.9|3979.2|3973.2|3977.9|3971.9|0
1722954790000|2024-08-06 14:33:10|3977.2|3971.2|3978.7|3972.7|3978.7|3972.7|3975.9|3969.9|8
1722954800000|2024-08-06 14:33:20|3978.2|3972.2|3978.7|3972.7|3979.2|3973.2|3978.2|3972.2|0
1722954810000|2024-08-06 14:33:30|3979.2|3973.2|3980.6|3974.6|3980.6|3974.6|3979.2|3973.2|0
1722954820000|2024-08-06 14:33:40|3981.2|3975.2|3979.2|3973.2|3981.4|3975.4|3979.2|3973.2|0
1722954830000|2024-08-06 14:33:50|3979.4|3973.4|3977.9|3971.9|3979.4|3973.4|3977.9|3971.9|1
1722954840000|2024-08-06 14:34:00|3978|3972|3978.9|3972.9|3978.9|3972.9|3977.5|3971.5|51
1722954850000|2024-08-06 14:34:10|3979.2|3973.2|3978.9|3972.9|3979.2|3973.2|3978.9|3972.9|2
1722954860000|2024-08-06 14:34:20|3979.2|3973.2|3978.5|3972.5|3981.5|3975.5|3978.5|3972.5|10
1722954870000|2024-08-06 14:34:30|3980.4|3974.4|3981.5|3975.5|3981.5|3975.5|3980.4|3974.4|0
1722954880000|2024-08-06 14:34:40|3982.5|3976.5|3983.5|3977.5|3983.5|3977.5|3982.5|3976.5|0
1722954890000|2024-08-06 14:34:50|3984.5|3978.5|3983.2|3977.2|3984.9|3978.9|3983.2|3977.2|0
1722954900000|2024-08-06 14:35:00|3983|3977|3981.5|3975.5|3983|3977|3981|3975|0
1722954910000|2024-08-06 14:35:10|3981.2|3975.2|3981.5|3975.5|3982.5|3976.5|3980.5|3974.5|1
1722954920000|2024-08-06 14:35:20|3981.7|3975.7|3979.9|3973.9|3982|3976|3979.9|3973.9|1
1722954930000|2024-08-06 14:35:30|3979.4|3973.4|3980.9|3974.9|3980.9|3974.9|3979.4|3973.4|3
1722954940000|2024-08-06 14:35:40|3980.4|3974.4|3980.9|3974.9|3980.9|3974.9|3979.9|3973.9|1
1722954950000|2024-08-06 14:35:50|3979.9|3973.9|3981.9|3975.9|3981.9|3975.9|3979.9|3973.9|4
1722954960000|2024-08-06 14:36:00|3982.2|3976.2|3980.2|3974.2|3982.6|3976.6|3980.2|3974.2|38
1722954970000|2024-08-06 14:36:10|3979.2|3973.2|3976.9|3970.9|3979.2|3973.2|3976.9|3970.9|1
1722954980000|2024-08-06 14:36:20|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|1
1722954990000|2024-08-06 14:36:30|3976.1|3970.1|3975.6|3969.6|3976.2|3970.2|3975.6|3969.6|0
1722955000000|2024-08-06 14:36:40|3975.2|3969.2|3977.6|3971.6|3977.9|3971.9|3975.2|3969.2|10
1722955010000|2024-08-06 14:36:50|3977.7|3971.7|3976.9|3970.9|3977.9|3971.9|3976.9|3970.9|0
1722955020000|2024-08-06 14:37:00|3976.6|3970.6|3977.9|3971.9|3977.9|3971.9|3975.9|3969.9|1
1722955030000|2024-08-06 14:37:10|3978.9|3972.9|3978.6|3972.6|3979.1|3973.1|3978.6|3972.6|13
1722955040000|2024-08-06 14:37:20|3979.2|3973.2|3978.6|3972.6|3979.2|3973.2|3978.4|3972.4|6
1722955050000|2024-08-06 14:37:30|3977.9|3971.9|3976.6|3970.6|3977.9|3971.9|3976.6|3970.6|1
1722955060000|2024-08-06 14:37:40|3977.1|3971.1|3978.2|3972.2|3978.6|3972.6|3976.6|3970.6|0
1722955070000|2024-08-06 14:37:50|3977.9|3971.9|3979.2|3973.2|3979.6|3973.6|3977.6|3971.6|3
1722955080000|2024-08-06 14:38:00|3979.1|3973.1|3977.9|3971.9|3979.9|3973.9|3977.1|3971.1|19
1722955090000|2024-08-06 14:38:10|3977.7|3971.7|3978.6|3972.6|3978.6|3972.6|3975.9|3969.9|0
1722955100000|2024-08-06 14:38:20|3979.1|3973.1|3978.9|3972.9|3979.1|3973.1|3978.9|3972.9|0
1722955110000|2024-08-06 14:38:30|3978.4|3972.4|3979.9|3973.9|3979.9|3973.9|3978|3972|15
1722955120000|2024-08-06 14:38:40|3980.2|3974.2|3981.5|3975.5|3982|3976|3980.2|3974.2|13
1722955130000|2024-08-06 14:38:50|3981.2|3975.2|3979.9|3973.9|3981.2|3975.2|3979.9|3973.9|2
1722955140000|2024-08-06 14:39:00|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|0
1722955150000|2024-08-06 14:39:10|3980.7|3974.7|3980.9|3974.9|3980.9|3974.9|3980.2|3974.2|1
1722955160000|2024-08-06 14:39:20|3981.2|3975.2|3981.2|3975.2|3981.9|3975.9|3980.9|3974.9|22
1722955170000|2024-08-06 14:39:30|3980.9|3974.9|3981.2|3975.2|3981.2|3975.2|3980.9|3974.9|3
1722955200000|2024-08-06 14:40:00|3980.5|3974.5|3977.9|3971.9|3980.5|3974.5|3977.9|3971.9|10
1722955210000|2024-08-06 14:40:10|3977.5|3971.5|3978.4|3972.4|3978.9|3972.9|3976.5|3970.5|10
1722955220000|2024-08-06 14:40:20|3978|3972|3978.5|3972.5|3978.9|3972.9|3977.5|3971.5|11
1722955230000|2024-08-06 14:40:30|3978.9|3972.9|3980.2|3974.2|3980.2|3974.2|3978.9|3972.9|1
1722955240000|2024-08-06 14:40:40|3981|3975|3981.2|3975.2|3981.2|3975.2|3981|3975|1
1722955250000|2024-08-06 14:40:50|3981.5|3975.5|3981.2|3975.2|3981.5|3975.5|3981.2|3975.2|0
1722955260000|2024-08-06 14:41:00|3980.5|3974.5|3981.7|3975.7|3981.9|3975.9|3980.5|3974.5|1
1722955270000|2024-08-06 14:41:10|3981.9|3975.9|3983.4|3977.4|3983.9|3977.9|3981.9|3975.9|28
1722955280000|2024-08-06 14:41:20|3983.2|3977.2|3987.2|3981.2|3988.4|3982.4|3981.9|3975.9|13
1722955290000|2024-08-06 14:41:30|3988.5|3982.5|3992.9|3986.9|3992.9|3986.9|3988.5|3982.5|32
1722955300000|2024-08-06 14:41:40|3993.4|3987.4|3995.2|3989.2|3995.2|3989.2|3992.4|3986.4|3
1722955310000|2024-08-06 14:41:50|3995.9|3989.9|3995.4|3989.4|3996.9|3990.9|3994.7|3988.7|0
1722955320000|2024-08-06 14:42:00|3995.2|3989.2|3997.5|3991.5|3997.9|3991.9|3995.2|3989.2|3
1722955330000|2024-08-06 14:42:10|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3996.2|3990.2|11
1722955340000|2024-08-06 14:42:20|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|0
1722955350000|2024-08-06 14:42:30|3998.2|3992.2|3998|3992|3998.9|3992.9|3997.9|3991.9|0
1722955360000|2024-08-06 14:42:40|3998.4|3992.4|3999|3993|3999.2|3993.2|3997|3991|2
1722955370000|2024-08-06 14:42:50|3998.2|3992.2|3997|3991|3999|3993|3996.5|3990.5|1
1722955380000|2024-08-06 14:43:00|3997.2|3991.2|3997|3991|3997.5|3991.5|3996.9|3990.9|0
1722955390000|2024-08-06 14:43:10|3996.7|3990.7|3999.5|3993.5|3999.5|3993.5|3996.7|3990.7|0
1722955400000|2024-08-06 14:43:20|3999.2|3993.2|3999.5|3993.5|3999.5|3993.5|3999.2|3993.2|0
1722955410000|2024-08-06 14:43:30|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|1
1722955420000|2024-08-06 14:43:40|3999.2|3993.2|3996.9|3990.9|3999.2|3993.2|3996.9|3990.9|3
1722955430000|2024-08-06 14:43:50|3996.5|3990.5|3998.2|3992.2|3998.2|3992.2|3996.5|3990.5|1
1722955440000|2024-08-06 14:44:00|3998.5|3992.5|3997.9|3991.9|3998.5|3992.5|3997.9|3991.9|1
1722955450000|2024-08-06 14:44:10|3997.6|3991.6|3996.2|3990.2|3997.6|3991.6|3996.2|3990.2|15
1722955460000|2024-08-06 14:44:20|3995.9|3989.9|3999.5|3993.5|3999.5|3993.5|3994.9|3988.9|26
1722955470000|2024-08-06 14:44:30|3999.2|3993.2|3998.9|3992.9|3999.2|3993.2|3998.2|3992.2|0
1722955480000|2024-08-06 14:44:40|3999.2|3993.2|3999.2|3993.2|3999.5|3993.5|3999.2|3993.2|0
1722955490000|2024-08-06 14:44:50|3999.5|3993.5|4003|3997|4003|3997|3999.5|3993.5|5
1722955500000|2024-08-06 14:45:00|4002.9|3996.9|4000.9|3994.9|4002.9|3996.9|4000.9|3994.9|1
1722955510000|2024-08-06 14:45:10|4001.2|3995.2|4003.2|3997.2|4003.4|3997.4|4001.2|3995.2|18
1722955520000|2024-08-06 14:45:20|4003|3997|4002.2|3996.2|4003.2|3997.2|4002.2|3996.2|0
1722955530000|2024-08-06 14:45:30|4001.2|3995.2|4001.5|3995.5|4002.2|3996.2|4001.2|3995.2|1
1722955540000|2024-08-06 14:45:40|4001.9|3995.9|4003.2|3997.2|4003.4|3997.4|4001.5|3995.5|3
1722955550000|2024-08-06 14:45:50|4002.9|3996.9|4003.2|3997.2|4003.2|3997.2|4002.9|3996.9|2
1722955560000|2024-08-06 14:46:00|4002.5|3996.5|4003.9|3997.9|4003.9|3997.9|4002.2|3996.2|1
1722955570000|2024-08-06 14:46:10|4004.2|3998.2|4006.5|4000.5|4006.5|4000.5|4004.2|3998.2|49
1722955580000|2024-08-06 14:46:20|4006.9|4000.9|4006.5|4000.5|4007|4001|4005.5|3999.5|8
1722955590000|2024-08-06 14:46:30|4007.5|4001.5|4010.5|4004.5|4010.7|4004.7|4007.2|4001.2|5
1722955600000|2024-08-06 14:46:40|4011.2|4005.2|4013.2|4007.2|4013.2|4007.2|4010.5|4004.5|2
1722955610000|2024-08-06 14:46:50|4012.9|4006.9|4011.2|4005.2|4012.9|4006.9|4011.2|4005.2|1
1722955620000|2024-08-06 14:47:00|4013.2|4007.2|4012.9|4006.9|4013.2|4007.2|4012.2|4006.2|20
1722955630000|2024-08-06 14:47:10|4013.5|4007.5|4017.7|4011.7|4017.7|4011.7|4013.5|4007.5|24
1722955640000|2024-08-06 14:47:20|4017.4|4011.4|4017.2|4011.2|4018|4012|4017.2|4011.2|0
1722955650000|2024-08-06 14:47:30|4017.4|4011.4|4018.2|4012.2|4019.9|4013.9|4017.4|4011.4|7
1722955660000|2024-08-06 14:47:40|4017.9|4011.9|4018.4|4012.4|4019.2|4013.2|4016.9|4010.9|0
1722955670000|2024-08-06 14:47:50|4018.5|4012.5|4016.9|4010.9|4018.5|4012.5|4016.9|4010.9|5
1722955680000|2024-08-06 14:48:00|4017|4011|4017.9|4011.9|4017.9|4011.9|4016.2|4010.2|2
1722955690000|2024-08-06 14:48:10|4018.2|4012.2|4019.5|4013.5|4019.5|4013.5|4018.2|4012.2|0
1722955700000|2024-08-06 14:48:20|4019.9|4013.9|4017.9|4011.9|4021.4|4015.4|4017.9|4011.9|17
1722955710000|2024-08-06 14:48:30|4017.5|4011.5|4014.9|4008.9|4017.5|4011.5|4014.9|4008.9|2
1722955720000|2024-08-06 14:48:40|4016.2|4010.2|4019.2|4013.2|4019.2|4013.2|4016.2|4010.2|3
1722955730000|2024-08-06 14:48:50|4019.4|4013.4|4018.2|4012.2|4019.4|4013.4|4018.2|4012.2|0
1722955740000|2024-08-06 14:49:00|4017.8|4011.8|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|0
1722955750000|2024-08-06 14:49:10|4017.8|4011.8|4018.2|4012.2|4018.2|4012.2|4017.8|4011.8|0
1722955760000|2024-08-06 14:49:20|4017.8|4011.8|4018.5|4012.5|4018.5|4012.5|4017.8|4011.8|0
1722955770000|2024-08-06 14:49:30|4019.2|4013.2|4020.5|4014.5|4022.2|4016.2|4019.2|4013.2|37
1722955780000|2024-08-06 14:49:40|4019.3|4013.3|4019.5|4013.5|4019.5|4013.5|4018.8|4012.8|8
1722955790000|2024-08-06 14:49:50|4020.2|4014.2|4020.5|4014.5|4020.8|4014.8|4020.2|4014.2|0
1722955800000|2024-08-06 14:50:00|4021.2|4015.2|4021.5|4015.5|4021.5|4015.5|4020.5|4014.5|0
1722955810000|2024-08-06 14:50:10|4021.8|4015.8|4022.5|4016.5|4022.5|4016.5|4021.8|4015.8|0
1722955820000|2024-08-06 14:50:20|4022.8|4016.8|4022.5|4016.5|4022.8|4016.8|4022.2|4016.2|0
1722955830000|2024-08-06 14:50:30|4022.2|4016.2|4021.5|4015.5|4022.2|4016.2|4020.3|4014.3|2
1722955840000|2024-08-06 14:50:40|4021.8|4015.8|4024.2|4018.2|4024.2|4018.2|4021.8|4015.8|14
1722955850000|2024-08-06 14:50:50|4025.5|4019.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|4
1722955860000|2024-08-06 14:51:00|4025.5|4019.5|4027.2|4021.2|4027.2|4021.2|4025.5|4019.5|4
1722955870000|2024-08-06 14:51:10|4026|4020|4025.2|4019.2|4026.2|4020.2|4025.2|4019.2|3
1722955880000|2024-08-06 14:51:20|4025.5|4019.5|4026.8|4020.8|4026.8|4020.8|4024.8|4018.8|2
1722955890000|2024-08-06 14:51:30|4027.3|4021.3|4027.7|4021.7|4027.8|4021.8|4027.3|4021.3|0
1722955900000|2024-08-06 14:51:40|4027.8|4021.8|4027.7|4021.7|4028.5|4022.5|4027.7|4021.7|0
1722955910000|2024-08-06 14:51:50|4027.3|4021.3|4028|4022|4029.2|4023.2|4027.3|4021.3|12
1722955920000|2024-08-06 14:52:00|4027.8|4021.8|4028.8|4022.8|4028.8|4022.8|4027.2|4021.2|4
1722955930000|2024-08-06 14:52:10|4029.5|4023.5|4027.8|4021.8|4029.5|4023.5|4027.8|4021.8|0
1722955940000|2024-08-06 14:52:20|4027.2|4021.2|4027.8|4021.8|4028.8|4022.8|4027.2|4021.2|2
1722955950000|2024-08-06 14:52:30|4028|4022|4027.8|4021.8|4028.3|4022.3|4027.8|4021.8|0
1722955960000|2024-08-06 14:52:40|4027.5|4021.5|4027.6|4021.6|4028.1|4022.1|4027.5|4021.5|19
1722955970000|2024-08-06 14:52:50|4026.8|4020.8|4026.1|4020.1|4026.8|4020.8|4025.1|4019.1|6
1722955980000|2024-08-06 14:53:00|4026.5|4020.5|4027|4021|4027|4021|4025.5|4019.5|30
1722955990000|2024-08-06 14:53:10|4026.8|4020.8|4027.7|4021.7|4027.7|4021.7|4025.8|4019.8|1
1722956000000|2024-08-06 14:53:20|4027.3|4021.3|4026.1|4020.1|4028.8|4022.8|4026.1|4020.1|46
1722956010000|2024-08-06 14:53:30|4025.5|4019.5|4026|4020|4026.1|4020.1|4025.1|4019.1|8
1722956020000|2024-08-06 14:53:40|4025.8|4019.8|4025.1|4019.1|4025.8|4019.8|4025.1|4019.1|0
1722956030000|2024-08-06 14:53:50|4026.1|4020.1|4026.3|4020.3|4026.5|4020.5|4025.8|4019.8|1
1722956040000|2024-08-06 14:54:00|4026.8|4020.8|4026.8|4020.8|4027.3|4021.3|4026.5|4020.5|0
1722956050000|2024-08-06 14:54:10|4026.5|4020.5|4026.5|4020.5|4026.8|4020.8|4026.5|4020.5|0
1722956060000|2024-08-06 14:54:20|4026.1|4020.1|4028.5|4022.5|4028.5|4022.5|4026.1|4020.1|6
1722956070000|2024-08-06 14:54:30|4028.8|4022.8|4029.2|4023.2|4029.2|4023.2|4028.8|4022.8|0
1722956080000|2024-08-06 14:54:40|4028.8|4022.8|4028.8|4022.8|4029|4023|4028.8|4022.8|0
1722956090000|2024-08-06 14:54:50|4028.5|4022.5|4028.5|4022.5|4029|4023|4028.5|4022.5|3
1722956100000|2024-08-06 14:55:00|4028.2|4022.2|4027.3|4021.3|4028.2|4022.2|4026.8|4020.8|1
1722956110000|2024-08-06 14:55:10|4026.8|4020.8|4025.2|4019.2|4026.8|4020.8|4025.2|4019.2|2
1722956120000|2024-08-06 14:55:20|4026|4020|4029.9|4023.9|4029.9|4023.9|4026|4020|22
1722956130000|2024-08-06 14:55:30|4030.7|4024.7|4032.2|4026.2|4032.2|4026.2|4030.2|4024.2|6
1722956140000|2024-08-06 14:55:40|4031.9|4025.9|4032.2|4026.2|4032.2|4026.2|4031.9|4025.9|0
1722956150000|2024-08-06 14:55:50|4031.8|4025.8|4031.2|4025.2|4031.8|4025.8|4031.2|4025.2|0
1722956160000|2024-08-06 14:56:00|4030.2|4024.2|4026.9|4020.9|4030.2|4024.2|4026.9|4020.9|0
1722956170000|2024-08-06 14:56:10|4025.9|4019.9|4025|4019|4026.2|4020.2|4024.9|4018.9|0
1722956180000|2024-08-06 14:56:20|4025.4|4019.4|4026|4020|4026.9|4020.9|4025.4|4019.4|1
1722956190000|2024-08-06 14:56:30|4026.4|4020.4|4024.5|4018.5|4026.4|4020.4|4019.5|4013.5|27
1722956200000|2024-08-06 14:56:40|4023.8|4017.8|4024.5|4018.5|4024.5|4018.5|4023.8|4017.8|3
1722956210000|2024-08-06 14:56:50|4024.8|4018.8|4023.8|4017.8|4024.8|4018.8|4023.8|4017.8|0
1722956220000|2024-08-06 14:57:00|4023.2|4017.2|4021.8|4015.8|4023.8|4017.8|4021.8|4015.8|2
1722956230000|2024-08-06 14:57:10|4021.2|4015.2|4023.8|4017.8|4023.8|4017.8|4021.2|4015.2|4
1722956240000|2024-08-06 14:57:20|4023.3|4017.3|4025.8|4019.8|4025.8|4019.8|4023.3|4017.3|0
1722956250000|2024-08-06 14:57:30|4026.3|4020.3|4026.8|4020.8|4027|4021|4025.8|4019.8|2
1722956260000|2024-08-06 14:57:40|4026.3|4020.3|4027.8|4021.8|4027.8|4021.8|4025.8|4019.8|1
1722956270000|2024-08-06 14:57:50|4028.8|4022.8|4028.8|4022.8|4029.5|4023.5|4028.8|4022.8|3
1722956280000|2024-08-06 14:58:00|4028|4022|4026.8|4020.8|4028.7|4022.7|4026.7|4020.7|4
1722956290000|2024-08-06 14:58:10|4025.8|4019.8|4024.2|4018.2|4025.8|4019.8|4024.2|4018.2|5
1722956300000|2024-08-06 14:58:20|4025.3|4019.3|4025.5|4019.5|4025.5|4019.5|4024.8|4018.8|13
1722956310000|2024-08-06 14:58:30|4025.2|4019.2|4023.2|4017.2|4025.2|4019.2|4022.8|4016.8|12
1722956320000|2024-08-06 14:58:40|4022.8|4016.8|4022.2|4016.2|4023.2|4017.2|4022.2|4016.2|0
1722956330000|2024-08-06 14:58:50|4023|4017|4023.5|4017.5|4024.2|4018.2|4023|4017|1
1722956340000|2024-08-06 14:59:00|4024|4018|4025.8|4019.8|4026|4020|4023.5|4017.5|18
1722956350000|2024-08-06 14:59:10|4024.8|4018.8|4023.8|4017.8|4024.8|4018.8|4023.8|4017.8|1
1722956360000|2024-08-06 14:59:20|4024.8|4018.8|4022.8|4016.8|4024.8|4018.8|4022.7|4016.7|0
1722956370000|2024-08-06 14:59:30|4022.7|4016.7|4021.7|4015.7|4022.7|4016.7|4021.2|4015.2|0
1722956380000|2024-08-06 14:59:40|4021.2|4015.2|4019.7|4013.7|4021.7|4015.7|4018.8|4012.8|27
1722956390000|2024-08-06 14:59:50|4019.3|4013.3|4017.8|4011.8|4019.7|4013.7|4017.8|4011.8|0
1722956400000|2024-08-06 15:00:00|4017.2|4011.2|4018.8|4012.8|4018.8|4012.8|4016.8|4010.8|2
1722956410000|2024-08-06 15:00:10|4019.3|4013.3|4017.8|4011.8|4019.8|4013.8|4016.8|4010.8|4
1722956420000|2024-08-06 15:00:20|4018.2|4012.2|4017.8|4011.8|4018.5|4012.5|4017.8|4011.8|0
1722956430000|2024-08-06 15:00:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1722956440000|2024-08-06 15:00:40|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.2|4013.2|0
1722956450000|2024-08-06 15:00:50|4019.8|4013.8|4020.8|4014.8|4020.8|4014.8|4019.8|4013.8|0
1722956460000|2024-08-06 15:01:00|4020.2|4014.2|4017.8|4011.8|4020.8|4014.8|4017.8|4011.8|0
1722956470000|2024-08-06 15:01:10|4017.5|4011.5|4018.8|4012.8|4018.8|4012.8|4017.2|4011.2|3
1722956480000|2024-08-06 15:01:20|4019.2|4013.2|4017.8|4011.8|4020.8|4014.8|4017.8|4011.8|4
1722956490000|2024-08-06 15:01:30|4018.5|4012.5|4019.8|4013.8|4019.8|4013.8|4018.5|4012.5|1
1722956500000|2024-08-06 15:01:40|4020.5|4014.5|4022.8|4016.8|4022.8|4016.8|4020.5|4014.5|1
1722956510000|2024-08-06 15:01:50|4022.5|4016.5|4021.2|4015.2|4022.5|4016.5|4021.2|4015.2|4
1722956520000|2024-08-06 15:02:00|4019.5|4013.5|4022.5|4016.5|4023.5|4017.5|4019.5|4013.5|46
1722956530000|2024-08-06 15:02:10|4021.8|4015.8|4021.5|4015.5|4021.8|4015.8|4021.5|4015.5|2
1722956540000|2024-08-06 15:02:20|4021.1|4015.1|4022.5|4016.5|4022.8|4016.8|4020.5|4014.5|19
1722956550000|2024-08-06 15:02:30|4022.8|4016.8|4019.5|4013.5|4022.8|4016.8|4019.5|4013.5|8
1722956560000|2024-08-06 15:02:40|4019.6|4013.6|4021.3|4015.3|4021.5|4015.5|4019.6|4013.6|0
1722956570000|2024-08-06 15:02:50|4021|4015|4019.3|4013.3|4021|4015|4018.3|4012.3|3
1722956580000|2024-08-06 15:03:00|4019.2|4013.2|4019.3|4013.3|4019.3|4013.3|4019.2|4013.2|0
1722956590000|2024-08-06 15:03:10|4019.2|4013.2|4018.8|4012.8|4019.2|4013.2|4018.8|4012.8|0
1722956600000|2024-08-06 15:03:20|4018.5|4012.5|4020.2|4014.2|4021.2|4015.2|4018.5|4012.5|24
1722956610000|2024-08-06 15:03:30|4019.5|4013.5|4017.5|4011.5|4019.5|4013.5|4017.5|4011.5|1
1722956620000|2024-08-06 15:03:40|4015.8|4009.8|4017|4011|4017.2|4011.2|4015.2|4009.2|8
1722956630000|2024-08-06 15:03:50|4017.2|4011.2|4017.7|4011.7|4018.2|4012.2|4017.2|4011.2|7
1722956640000|2024-08-06 15:04:00|4017.2|4011.2|4015.2|4009.2|4018.2|4012.2|4015.2|4009.2|1
1722956650000|2024-08-06 15:04:10|4015.3|4009.3|4015.2|4009.2|4015.8|4009.8|4015.2|4009.2|1
1722956660000|2024-08-06 15:04:20|4014.8|4008.8|4014.5|4008.5|4014.8|4008.8|4014.5|4008.5|2
1722956670000|2024-08-06 15:04:30|4014.2|4008.2|4012.3|4006.3|4014.2|4008.2|4012.2|4006.2|2
1722956680000|2024-08-06 15:04:40|4012.2|4006.2|4011.2|4005.2|4012.2|4006.2|4010.2|4004.2|1
1722956690000|2024-08-06 15:04:50|4010.8|4004.8|4010.2|4004.2|4010.8|4004.8|4009.8|4003.8|0
1722956700000|2024-08-06 15:05:00|4009.5|4003.5|4011.2|4005.2|4011.2|4005.2|4009.5|4003.5|1
1722956710000|2024-08-06 15:05:10|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|1
1722956720000|2024-08-06 15:05:20|4010.2|4004.2|4010.5|4004.5|4011.2|4005.2|4009.5|4003.5|5
1722956730000|2024-08-06 15:05:30|4010.3|4004.3|4010|4004|4010.3|4004.3|4009|4003|2
1722956740000|2024-08-06 15:05:40|4011|4005|4011.5|4005.5|4011.5|4005.5|4011|4005|1
1722956750000|2024-08-06 15:05:50|4012.2|4006.2|4011.2|4005.2|4013.5|4007.5|4011.2|4005.2|19
1722956770000|2024-08-06 15:06:10|4010|4004|4010|4004|4010.5|4004.5|4009.5|4003.5|4
1722956780000|2024-08-06 15:06:20|4009.5|4003.5|4009|4003|4010.2|4004.2|4009|4003|1
1722956790000|2024-08-06 15:06:30|4008.8|4002.8|4009|4003|4009|4003|4008.5|4002.5|6
1722956800000|2024-08-06 15:06:40|4008.5|4002.5|4007.2|4001.2|4008.7|4002.7|4007|4001|4
1722956810000|2024-08-06 15:06:50|4007|4001|4008|4002|4008.5|4002.5|4007|4001|4
1722956820000|2024-08-06 15:07:00|4007.2|4001.2|4007.2|4001.2|4008.2|4002.2|4005.8|3999.8|6
1722956830000|2024-08-06 15:07:10|4008|4002|4008.5|4002.5|4008.5|4002.5|4008|4002|5
1722956840000|2024-08-06 15:07:20|4007.7|4001.7|4007.2|4001.2|4009.2|4003.2|4007.2|4001.2|7
1722956850000|2024-08-06 15:07:30|4007|4001|4006.7|4000.7|4007|4001|4006.2|4000.2|0
1722956860000|2024-08-06 15:07:40|4006.8|4000.8|4008.6|4002.6|4008.6|4002.6|4006.8|4000.8|2
1722956870000|2024-08-06 15:07:50|4008.3|4002.3|4009.1|4003.1|4009.1|4003.1|4008.3|4002.3|0
1722956880000|2024-08-06 15:08:00|4010.1|4004.1|4007.1|4001.1|4010.1|4004.1|4007.1|4001.1|2
1722956890000|2024-08-06 15:08:10|4006.5|4000.5|4006.1|4000.1|4007|4001|4006.1|4000.1|0
1722956900000|2024-08-06 15:08:20|4004.8|3998.8|4003.1|3997.1|4004.8|3998.8|4003.1|3997.1|4
1722956910000|2024-08-06 15:08:30|4002.8|3996.8|4003.1|3997.1|4003.1|3997.1|4002.8|3996.8|0
1722956920000|2024-08-06 15:08:40|4002.8|3996.8|4001.1|3995.1|4002.8|3996.8|4001.1|3995.1|4
1722956930000|2024-08-06 15:08:50|4001.5|3995.5|4002|3996|4002.1|3996.1|4001.5|3995.5|1
1722956940000|2024-08-06 15:09:00|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4001.5|3995.5|3
1722956950000|2024-08-06 15:09:10|4001.8|3995.8|4000.5|3994.5|4001.8|3995.8|4000.1|3994.1|3
1722956960000|2024-08-06 15:09:20|4001.1|3995.1|4001|3995|4001.5|3995.5|4001|3995|0
1722956970000|2024-08-06 15:09:30|4001.5|3995.5|4001|3995|4001.5|3995.5|4000|3994|1
1722956980000|2024-08-06 15:09:40|4001.1|3995.1|4003.1|3997.1|4003.1|3997.1|4000.8|3994.8|2
1722956990000|2024-08-06 15:09:50|4002.1|3996.1|4002|3996|4002.5|3996.5|4001.5|3995.5|1
1722957000000|2024-08-06 15:10:00|4002.1|3996.1|4001.5|3995.5|4003.1|3997.1|4001.5|3995.5|2
1722957010000|2024-08-06 15:10:10|4001.8|3995.8|4002.5|3996.5|4002.5|3996.5|4001.8|3995.8|0
1722957020000|2024-08-06 15:10:20|4002.1|3996.1|4003.1|3997.1|4003.5|3997.5|4001.5|3995.5|0
1722957030000|2024-08-06 15:10:30|4003.5|3997.5|4002|3996|4003.5|3997.5|4002|3996|0
1722957040000|2024-08-06 15:10:40|4001.5|3995.5|4001.5|3995.5|4001.6|3995.6|4001.1|3995.1|0
1722957050000|2024-08-06 15:10:50|4001.6|3995.6|4000.1|3994.1|4002.1|3996.1|4000.1|3994.1|0
1722957060000|2024-08-06 15:11:00|4000.5|3994.5|3999.5|3993.5|4000.5|3994.5|3999.1|3993.1|0
1722957070000|2024-08-06 15:11:10|3999.8|3993.8|4001.1|3995.1|4001.1|3995.1|3999.8|3993.8|0
1722957080000|2024-08-06 15:11:20|4001|3995|4001.1|3995.1|4001.1|3995.1|4000|3994|0
1722957090000|2024-08-06 15:11:30|4000.6|3994.6|4000.1|3994.1|4000.6|3994.6|4000|3994|0
1722957100000|2024-08-06 15:11:40|4000.5|3994.5|4001.8|3995.8|4001.8|3995.8|4000.1|3994.1|0
1722957110000|2024-08-06 15:11:50|4001.1|3995.1|4001.8|3995.8|4003.8|3997.8|4001.1|3995.1|16
1722957120000|2024-08-06 15:12:00|4002.3|3996.3|4006.5|4000.5|4006.5|4000.5|4002.3|3996.3|0
1722957130000|2024-08-06 15:12:10|4005.8|3999.8|4006.5|4000.5|4006.5|4000.5|4004.6|3998.6|4
1722957140000|2024-08-06 15:12:20|4007.1|4001.1|4008.5|4002.5|4008.5|4002.5|4007.1|4001.1|1
1722957150000|2024-08-06 15:12:30|4010.5|4004.5|4011.8|4005.8|4011.8|4005.8|4010.5|4004.5|3
1722957160000|2024-08-06 15:12:40|4012.8|4006.8|4010.8|4004.8|4012.8|4006.8|4010.5|4004.5|2
1722957170000|2024-08-06 15:12:50|4011.8|4005.8|4012.8|4006.8|4012.8|4006.8|4011.6|4005.6|1
1722957190000|2024-08-06 15:13:10|4013.4|4007.4|4013.8|4007.8|4013.8|4007.8|4013.4|4007.4|0
1722957200000|2024-08-06 15:13:20|4013.4|4007.4|4014.6|4008.6|4014.6|4008.6|4012.8|4006.8|3
1722957210000|2024-08-06 15:13:30|4014.1|4008.1|4012.1|4006.1|4014.1|4008.1|4012.1|4006.1|0
1722957220000|2024-08-06 15:13:40|4011.8|4005.8|4011.8|4005.8|4012.1|4006.1|4010.3|4004.3|2
1722957230000|2024-08-06 15:13:50|4012.1|4006.1|4011.8|4005.8|4012.1|4006.1|4011.8|4005.8|1
1722957240000|2024-08-06 15:14:00|4012.5|4006.5|4012.5|4006.5|4014.5|4008.5|4012.5|4006.5|3
1722957250000|2024-08-06 15:14:10|4012.3|4006.3|4010.8|4004.8|4012.3|4006.3|4010.5|4004.5|3
1722957260000|2024-08-06 15:14:20|4012.1|4006.1|4011.8|4005.8|4012.1|4006.1|4011.1|4005.1|1
1722957270000|2024-08-06 15:14:30|4011.1|4005.1|4012.5|4006.5|4013|4007|4011.1|4005.1|9
1722957280000|2024-08-06 15:14:40|4012.8|4006.8|4012.5|4006.5|4013|4007|4012.5|4006.5|0
1722957290000|2024-08-06 15:14:50|4011.1|4005.1|4011.5|4005.5|4011.5|4005.5|4011.1|4005.1|8
1722957300000|2024-08-06 15:15:00|4011.1|4005.1|4012.5|4006.5|4014.1|4008.1|4011.1|4005.1|2
1722957310000|2024-08-06 15:15:10|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|4
1722957320000|2024-08-06 15:15:20|4011.5|4005.5|4010.3|4004.3|4011.8|4005.8|4009.8|4003.8|1
1722957330000|2024-08-06 15:15:30|4010.5|4004.5|4011.8|4005.8|4011.8|4005.8|4010|4004|2
1722957340000|2024-08-06 15:15:40|4012.5|4006.5|4012.8|4006.8|4013.8|4007.8|4012.5|4006.5|2
1722957350000|2024-08-06 15:15:50|4013.1|4007.1|4011.8|4005.8|4013.1|4007.1|4011.8|4005.8|6
1722957360000|2024-08-06 15:16:00|4011.1|4005.1|4012.8|4006.8|4012.8|4006.8|4010.8|4004.8|1
1722957370000|2024-08-06 15:16:10|4013.1|4007.1|4012.8|4006.8|4013.1|4007.1|4012|4006|3
1722957380000|2024-08-06 15:16:20|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013|4007|2
1722957390000|2024-08-06 15:16:30|4014.8|4008.8|4015.8|4009.8|4015.8|4009.8|4014.8|4008.8|0
1722957400000|2024-08-06 15:16:40|4015.1|4009.1|4015.8|4009.8|4015.8|4009.8|4014.8|4008.8|1
1722957410000|2024-08-06 15:16:50|4016.5|4010.5|4016.8|4010.8|4016.8|4010.8|4016.5|4010.5|0
1722957420000|2024-08-06 15:17:00|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1722957430000|2024-08-06 15:17:10|4017.5|4011.5|4015.5|4009.5|4017.5|4011.5|4015.5|4009.5|4
1722957440000|2024-08-06 15:17:20|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|1
1722957450000|2024-08-06 15:17:30|4015.1|4009.1|4015.5|4009.5|4015.5|4009.5|4015.1|4009.1|0
1722957460000|2024-08-06 15:17:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1722957470000|2024-08-06 15:17:50|4015.3|4009.3|4015.5|4009.5|4015.5|4009.5|4015.3|4009.3|0
1722957480000|2024-08-06 15:18:00|4016.1|4010.1|4018.1|4012.1|4018.1|4012.1|4016.1|4010.1|1
1722957490000|2024-08-06 15:18:10|4017.8|4011.8|4017.8|4011.8|4018.1|4012.1|4017.8|4011.8|1
1722957500000|2024-08-06 15:18:20|4018.5|4012.5|4021.8|4015.8|4021.8|4015.8|4018.5|4012.5|0
1722957510000|2024-08-06 15:18:30|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|2
1722957520000|2024-08-06 15:18:40|4021.8|4015.8|4020.8|4014.8|4021.8|4015.8|4019.8|4013.8|1
1722957530000|2024-08-06 15:18:50|4021.6|4015.6|4021.8|4015.8|4021.8|4015.8|4020.8|4014.8|0
1722957540000|2024-08-06 15:19:00|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|1
1722957550000|2024-08-06 15:19:10|4020.8|4014.8|4019.8|4013.8|4020.8|4014.8|4019.8|4013.8|0
1722957560000|2024-08-06 15:19:20|4020.1|4014.1|4019.8|4013.8|4020.1|4014.1|4019.8|4013.8|10
1722957570000|2024-08-06 15:19:30|4020|4014|4019.8|4013.8|4020|4014|4019.8|4013.8|0
1722957580000|2024-08-06 15:19:40|4018.8|4012.8|4018.5|4012.5|4018.8|4012.8|4018.5|4012.5|0
1722957590000|2024-08-06 15:19:50|4017.8|4011.8|4015.8|4009.8|4018.1|4012.1|4015.8|4009.8|1
1722957600000|2024-08-06 15:20:00|4015|4009|4014.8|4008.8|4015|4009|4014.8|4008.8|1
1722957610000|2024-08-06 15:20:10|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1722957620000|2024-08-06 15:20:20|4014.5|4008.5|4016.3|4010.3|4016.3|4010.3|4014.5|4008.5|1
1722957630000|2024-08-06 15:20:30|4016.1|4010.1|4014.5|4008.5|4016.1|4010.1|4014.5|4008.5|2
1722957640000|2024-08-06 15:20:40|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1722957650000|2024-08-06 15:20:50|4013.8|4007.8|4014.6|4008.6|4014.6|4008.6|4013.8|4007.8|0
1722957660000|2024-08-06 15:21:00|4014.1|4008.1|4013.8|4007.8|4014.5|4008.5|4013.8|4007.8|1
1722957670000|2024-08-06 15:21:10|4014.6|4008.6|4015.8|4009.8|4015.8|4009.8|4014.6|4008.6|0
1722957680000|2024-08-06 15:21:20|4016.6|4010.6|4016.1|4010.1|4016.6|4010.6|4016.1|4010.1|1
1722957690000|2024-08-06 15:21:30|4016.5|4010.5|4017.1|4011.1|4017.1|4011.1|4016.5|4010.5|0
1722957700000|2024-08-06 15:21:40|4017.5|4011.5|4014|4008|4017.5|4011.5|4014|4008|8
1722957710000|2024-08-06 15:21:50|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1722957720000|2024-08-06 15:22:00|4013.1|4007.1|4011.8|4005.8|4013.1|4007.1|4011.8|4005.8|2
1722957730000|2024-08-06 15:22:10|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.3|4006.3|0
1722957740000|2024-08-06 15:22:20|4012.8|4006.8|4011.8|4005.8|4013.8|4007.8|4011.6|4005.6|0
1722957760000|2024-08-06 15:22:40|4012.8|4006.8|4010.8|4004.8|4012.8|4006.8|4010.8|4004.8|5
1722957770000|2024-08-06 15:22:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1722957780000|2024-08-06 15:23:00|4010.5|4004.5|4010|4004|4010.8|4004.8|4009.8|4003.8|2
1722957790000|2024-08-06 15:23:10|4010.5|4004.5|4013|4007|4013|4007|4010.5|4004.5|4
1722957800000|2024-08-06 15:23:20|4012.5|4006.5|4011.8|4005.8|4012.5|4006.5|4011.8|4005.8|0
1722957810000|2024-08-06 15:23:30|4012|4006|4011.8|4005.8|4012|4006|4011.8|4005.8|0
1722957820000|2024-08-06 15:23:40|4011.5|4005.5|4012.8|4006.8|4012.8|4006.8|4011.5|4005.5|1
1722957830000|2024-08-06 15:23:50|4013.3|4007.3|4014.8|4008.8|4014.8|4008.8|4012.8|4006.8|0
1722957840000|2024-08-06 15:24:00|4014.5|4008.5|4013.8|4007.8|4014.8|4008.8|4012.8|4006.8|1
1722957850000|2024-08-06 15:24:10|4013.5|4007.5|4013.5|4007.5|4013.8|4007.8|4013.5|4007.5|0
1722957860000|2024-08-06 15:24:20|4013.8|4007.8|4013|4007|4013.8|4007.8|4012.8|4006.8|0
1722957870000|2024-08-06 15:24:30|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|2
1722957880000|2024-08-06 15:24:40|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1722957890000|2024-08-06 15:24:50|4012.8|4006.8|4007.1|4001.1|4012.8|4006.8|4007.1|4001.1|1
1722957900000|2024-08-06 15:25:00|4006.8|4000.8|4006.1|4000.1|4006.8|4000.8|4006.1|4000.1|1
1722957910000|2024-08-06 15:25:10|4006.3|4000.3|4006.1|4000.1|4006.3|4000.3|4006.1|4000.1|2
1722957920000|2024-08-06 15:25:20|4005.1|3999.1|4004.8|3998.8|4005.1|3999.1|4003.8|3997.8|9
1722957930000|2024-08-06 15:25:30|4005.3|3999.3|4006.8|4000.8|4006.8|4000.8|4004.8|3998.8|2
1722957940000|2024-08-06 15:25:40|4007.1|4001.1|4008|4002|4008.5|4002.5|4007.1|4001.1|0
1722957950000|2024-08-06 15:25:50|4008.6|4002.6|4007.5|4001.5|4008.6|4002.6|4005.8|3999.8|2
1722957960000|2024-08-06 15:26:00|4007.1|4001.1|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|2
1722957970000|2024-08-06 15:26:10|4007.1|4001.1|4006.8|4000.8|4007.1|4001.1|4006.8|4000.8|2
1722957980000|2024-08-06 15:26:20|4006.1|4000.1|4006.6|4000.6|4006.6|4000.6|4005.8|3999.8|5
1722957990000|2024-08-06 15:26:30|4005.9|3999.9|4005.8|3999.8|4006.6|4000.6|4005.8|3999.8|2
1722958000000|2024-08-06 15:26:40|4006.1|4000.1|4006.8|4000.8|4006.8|4000.8|4005.8|3999.8|3
1722958010000|2024-08-06 15:26:50|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1722958020000|2024-08-06 15:27:00|4007.1|4001.1|4005.8|3999.8|4007.1|4001.1|4005.8|3999.8|2
1722958030000|2024-08-06 15:27:10|4006.5|4000.5|4005.8|3999.8|4006.6|4000.6|4005.8|3999.8|2
1722958040000|2024-08-06 15:27:20|4006.1|4000.1|4009.3|4003.3|4009.8|4003.8|4006.1|4000.1|2
1722958050000|2024-08-06 15:27:30|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.4|4003.4|0
1722958060000|2024-08-06 15:27:40|4010.8|4004.8|4010.4|4004.4|4011.8|4005.8|4009.4|4003.4|2
1722958070000|2024-08-06 15:27:50|4009.9|4003.9|4009.8|4003.8|4010.4|4004.4|4009.8|4003.8|1
1722958080000|2024-08-06 15:28:00|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|0
1722958090000|2024-08-06 15:28:10|4009.8|4003.8|4008.8|4002.8|4009.8|4003.8|4008.8|4002.8|6
1722958100000|2024-08-06 15:28:20|4008.6|4002.6|4009.8|4003.8|4010.3|4004.3|4008.6|4002.6|2
1722958120000|2024-08-06 15:28:40|4010.1|4004.1|4010.4|4004.4|4010.4|4004.4|4009.8|4003.8|1
1722958130000|2024-08-06 15:28:50|||||||||1
1722958140000|2024-08-06 15:29:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|2
1722958150000|2024-08-06 15:29:10|4010.1|4004.1|4011.8|4005.8|4012.8|4006.8|4010.1|4004.1|3
1722958160000|2024-08-06 15:29:20|4011.6|4005.6|4011.3|4005.3|4011.6|4005.6|4010.8|4004.8|0
1722958170000|2024-08-06 15:29:30|4011.6|4005.6|4011.6|4005.6|4011.8|4005.8|4011.6|4005.6|1
1722958180000|2024-08-06 15:29:40|4010.8|4004.8|4011.6|4005.6|4011.6|4005.6|4010.8|4004.8|0
1722958190000|2024-08-06 15:29:50|4011.8|4005.8|4010.8|4004.8|4012.8|4006.8|4010.8|4004.8|0
1722958200000|2024-08-06 15:30:00|4010.4|4004.4|4010.8|4004.8|4010.8|4004.8|4010.4|4004.4|1
1722958210000|2024-08-06 15:30:10|4007.8|4001.8|4010.3|4004.3|4010.3|4004.3|4006.8|4000.8|1
1722958220000|2024-08-06 15:30:20|4010.1|4004.1|4009.8|4003.8|4010.1|4004.1|4009.8|4003.8|0
1722958230000|2024-08-06 15:30:30|4008.8|4002.8|4008.6|4002.6|4008.8|4002.8|4007.8|4001.8|0
1722958240000|2024-08-06 15:30:40|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4006.8|4000.8|2
1722958250000|2024-08-06 15:30:50|4006.8|4000.8|4006.8|4000.8|4007.8|4001.8|4006.8|4000.8|6
1722958260000|2024-08-06 15:31:00|4006.6|4000.6|4006.6|4000.6|4006.8|4000.8|4006.6|4000.6|0
1722958270000|2024-08-06 15:31:10|4006.8|4000.8|4007.6|4001.6|4008.1|4002.1|4006.8|4000.8|5
1722958280000|2024-08-06 15:31:20|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007|4001|10
1722958290000|2024-08-06 15:31:30|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1722958300000|2024-08-06 15:31:40|4008.5|4002.5|4009.5|4003.5|4009.5|4003.5|4008.5|4002.5|1
1722958310000|2024-08-06 15:31:50|4010.5|4004.5|4009.5|4003.5|4010.5|4004.5|4009.5|4003.5|6
1722958320000|2024-08-06 15:32:00|4010.1|4004.1|4008.5|4002.5|4010.1|4004.1|4008.5|4002.5|0
1722958330000|2024-08-06 15:32:10|4007.8|4001.8|4008.5|4002.5|4008.5|4002.5|4007.5|4001.5|0
1722958340000|2024-08-06 15:32:20|4008.3|4002.3|4009.1|4003.1|4009.1|4003.1|4007.5|4001.5|2
1722958350000|2024-08-06 15:32:30|4009|4003|4009.1|4003.1|4009.5|4003.5|4007.6|4001.6|3
1722958360000|2024-08-06 15:32:40|4009.5|4003.5|4009.1|4003.1|4009.5|4003.5|4007.5|4001.5|63
1722958370000|2024-08-06 15:32:50|4009.3|4003.3|4010.1|4004.1|4010.8|4004.8|4009.3|4003.3|2
1722958380000|2024-08-06 15:33:00|4011|4005|4011.1|4005.1|4011.1|4005.1|4010.1|4004.1|0
1722958390000|2024-08-06 15:33:10|4010.1|4004.1|4008.1|4002.1|4010.1|4004.1|4008.1|4002.1|0
1722958400000|2024-08-06 15:33:20|4007.5|4001.5|4008.1|4002.1|4008.1|4002.1|4007.5|4001.5|0
1722958410000|2024-08-06 15:33:30|4008|4002|4006.5|4000.5|4008|4002|4006.5|4000.5|27
1722958420000|2024-08-06 15:33:40|4006.8|4000.8|4007.5|4001.5|4008.8|4002.8|4006.8|4000.8|11
1722958430000|2024-08-06 15:33:50|4006.6|4000.6|4006.4|4000.4|4007.4|4001.4|4006.4|4000.4|0
1722958440000|2024-08-06 15:34:00|4007.1|4001.1|4008.4|4002.4|4008.4|4002.4|4006.9|4000.9|0
1722958450000|2024-08-06 15:34:10|4007.4|4001.4|4003.9|3997.9|4007.4|4001.4|4003.9|3997.9|0
1722958460000|2024-08-06 15:34:20|4003.6|3997.6|4003.4|3997.4|4003.6|3997.6|4003.4|3997.4|0
1722958480000|2024-08-06 15:34:40|4004.1|3998.1|4003.8|3997.8|4004.8|3998.8|4003.8|3997.8|1
1722958490000|2024-08-06 15:34:50|4004.3|3998.3|4004.3|3998.3|4004.4|3998.4|4003.4|3997.4|1
1722958500000|2024-08-06 15:35:00|4003.9|3997.9|4004.4|3998.4|4004.4|3998.4|4003.4|3997.4|0
1722958510000|2024-08-06 15:35:10|4004.8|3998.8|4002.4|3996.4|4004.8|3998.8|4002.4|3996.4|2
1722958520000|2024-08-06 15:35:20|4001.4|3995.4|4001.4|3995.4|4001.8|3995.8|4001.4|3995.4|0
1722958540000|2024-08-06 15:35:40|4001.1|3995.1|4000.4|3994.4|4001.1|3995.1|4000.4|3994.4|0
1722958560000|2024-08-06 15:36:00|4001.4|3995.4|4001.8|3995.8|4001.9|3995.9|4000.4|3994.4|2
1722958570000|2024-08-06 15:36:10|4002.3|3996.3|4003.1|3997.1|4003.5|3997.5|4002.1|3996.1|3
1722958580000|2024-08-06 15:36:20|4003.5|3997.5|4004.8|3998.8|4005.5|3999.5|4003.5|3997.5|1
1722958590000|2024-08-06 15:36:30|4005.1|3999.1|4005.4|3999.4|4005.4|3999.4|4003.4|3997.4|6
1722958600000|2024-08-06 15:36:40|4005.8|3999.8|4006.8|4000.8|4006.8|4000.8|4005.8|3999.8|1
1722958610000|2024-08-06 15:36:50|4007.1|4001.1|4007.8|4001.8|4007.8|4001.8|4007.1|4001.1|1
1722958620000|2024-08-06 15:37:00|4007.1|4001.1|4008.8|4002.8|4008.8|4002.8|4007.1|4001.1|2
1722958630000|2024-08-06 15:37:10|4009.1|4003.1|4008.1|4002.1|4009.1|4003.1|4007.8|4001.8|1
1722958640000|2024-08-06 15:37:20|4007.4|4001.4|4006.4|4000.4|4007.4|4001.4|4006.4|4000.4|1
1722958650000|2024-08-06 15:37:30|4007.4|4001.4|4005.3|3999.3|4007.4|4001.4|4005.3|3999.3|0
1722958660000|2024-08-06 15:37:40|4004.9|3998.9|4004.4|3998.4|4005.3|3999.3|4004.3|3998.3|0
1722958670000|2024-08-06 15:37:50|4010.3|4004.3|4010.1|4004.1|4011|4005|4010|4004|13
1722958680000|2024-08-06 15:38:00|4010|4004|4009.5|4003.5|4010.1|4004.1|4009.5|4003.5|0
1722958690000|2024-08-06 15:38:10|4010.1|4004.1|4011.1|4005.1|4011.1|4005.1|4010.1|4004.1|0
1722958710000|2024-08-06 15:38:30|4011|4005|4009.5|4003.5|4011|4005|4009.5|4003.5|1
1722958720000|2024-08-06 15:38:40|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|2
1722958730000|2024-08-06 15:38:50|4010.1|4004.1|4010.1|4004.1|4011|4005|4010.1|4004.1|0
1722958740000|2024-08-06 15:39:00|4010|4004|4010.1|4004.1|4010.1|4004.1|4010|4004|0
1722958750000|2024-08-06 15:39:10|4010|4004|4009.5|4003.5|4010|4004|4009.5|4003.5|8
1722958770000|2024-08-06 15:39:30|||||||||3
1722958780000|2024-08-06 15:39:40|4006.1|4000.1|4008.1|4002.1|4009.1|4003.1|4006|4000|4
1722958790000|2024-08-06 15:39:50|4008|4002|4007.5|4001.5|4008.5|4002.5|4007.5|4001.5|2
1722958800000|2024-08-06 15:40:00|4007.6|4001.6|4007|4001|4008.1|4002.1|4006.6|4000.6|1
1722958810000|2024-08-06 15:40:10|4006.5|4000.5|4009|4003|4009|4003|4005.8|3999.8|2
1722958820000|2024-08-06 15:40:20|4008.3|4002.3|4008.1|4002.1|4008.3|4002.3|4008.1|4002.1|0
1722958830000|2024-08-06 15:40:30|4008|4002|4008.1|4002.1|4008.1|4002.1|4007.3|4001.3|0
1722958840000|2024-08-06 15:40:40|4008.5|4002.5|4008|4002|4009.1|4003.1|4008|4002|1
1722958850000|2024-08-06 15:40:50|4008.1|4002.1|4008.1|4002.1|4008.5|4002.5|4007.1|4001.1|0
1722958860000|2024-08-06 15:41:00|4008.5|4002.5|4010.1|4004.1|4010.1|4004.1|4008.5|4002.5|1
1722958870000|2024-08-06 15:41:10|4009.4|4003.4|4009.1|4003.1|4009.4|4003.4|4008.1|4002.1|0
1722958880000|2024-08-06 15:41:20|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1722958890000|2024-08-06 15:41:30|4009.1|4003.1|4011.1|4005.1|4011.1|4005.1|4009.1|4003.1|1
1722958900000|2024-08-06 15:41:40|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.1|4005.1|0
1722958910000|2024-08-06 15:41:50|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1722958920000|2024-08-06 15:42:00|4009.6|4003.6|4011.1|4005.1|4011.1|4005.1|4009.4|4003.4|2
1722958930000|2024-08-06 15:42:10|4010.1|4004.1|4011.8|4005.8|4011.8|4005.8|4010.1|4004.1|1
1722958940000|2024-08-06 15:42:20|4012.1|4006.1|4011.1|4005.1|4012.8|4006.8|4011.1|4005.1|2
1722958950000|2024-08-06 15:42:30|4011.4|4005.4|4011.1|4005.1|4011.4|4005.4|4011.1|4005.1|0
1722958960000|2024-08-06 15:42:40|4010.8|4004.8|4011.1|4005.1|4011.1|4005.1|4010.8|4004.8|0
1722958970000|2024-08-06 15:42:50|4011.8|4005.8|4004.8|3998.8|4012.1|4006.1|4004.8|3998.8|90
1722958980000|2024-08-06 15:43:00|4005.6|3999.6|4004.1|3998.1|4005.6|3999.6|4003.4|3997.4|13
1722959000000|2024-08-06 15:43:20|4003.4|3997.4|4003.4|3997.4|4004.1|3998.1|4003.4|3997.4|1
1722959010000|2024-08-06 15:43:30|4002.4|3996.4|4004.1|3998.1|4005.1|3999.1|4002.4|3996.4|2
1722959020000|2024-08-06 15:43:40|4003.9|3997.9|4003.1|3997.1|4004.1|3998.1|4003.1|3997.1|0
1722959030000|2024-08-06 15:43:50|4003.6|3997.6|4005.1|3999.1|4005.1|3999.1|4003.6|3997.6|0
1722959040000|2024-08-06 15:44:00|4005.6|3999.6|4006.9|4000.9|4007.1|4001.1|4005.6|3999.6|0
1722959050000|2024-08-06 15:44:10|4006.2|4000.2|4007.1|4001.1|4007.1|4001.1|4006.1|4000.1|0
1722959070000|2024-08-06 15:44:30|4006.1|4000.1|4005.9|3999.9|4006.1|4000.1|4005.9|3999.9|0
1722959080000|2024-08-06 15:44:40|4005.6|3999.6|4007.1|4001.1|4007.1|4001.1|4005.6|3999.6|0
1722959090000|2024-08-06 15:44:50|4006.6|4000.6|4006.1|4000.1|4006.6|4000.6|4006.1|4000.1|0
1722959100000|2024-08-06 15:45:00|4006.6|4000.6|4006.4|4000.4|4007.1|4001.1|4006.1|4000.1|0
1722959110000|2024-08-06 15:45:10|4006.9|4000.9|4006.9|4000.9|4007.1|4001.1|4006.1|4000.1|0
1722959120000|2024-08-06 15:45:20|4007.1|4001.1|4005.1|3999.1|4007.4|4001.4|4005.1|3999.1|1
1722959130000|2024-08-06 15:45:30|4004.9|3998.9|4006.1|4000.1|4006.1|4000.1|4004.6|3998.6|2
1722959140000|2024-08-06 15:45:40|4005.9|3999.9|4005.1|3999.1|4005.9|3999.9|4005.1|3999.1|0
1722959150000|2024-08-06 15:45:50|4005.7|3999.7|4005.9|3999.9|4006.1|4000.1|4005.1|3999.1|0
1722959160000|2024-08-06 15:46:00|4006.1|4000.1|4006.1|4000.1|4006.4|4000.4|4005.9|3999.9|0
1722959170000|2024-08-06 15:46:10|4006.4|4000.4|4005.1|3999.1|4006.4|4000.4|4005.1|3999.1|0
1722959180000|2024-08-06 15:46:20|4005.2|3999.2|4005.9|3999.9|4005.9|3999.9|4005.2|3999.2|0
1722959190000|2024-08-06 15:46:30|4005.2|3999.2|4005.4|3999.4|4006.1|4000.1|4005.1|3999.1|8
1722959200000|2024-08-06 15:46:40|4005.1|3999.1|4006.1|4000.1|4006.4|4000.4|4005.1|3999.1|0
1722959210000|2024-08-06 15:46:50|4006.4|4000.4|4007.4|4001.4|4007.4|4001.4|4006.1|4000.1|1
1722959220000|2024-08-06 15:47:00|4007.6|4001.6|4009.1|4003.1|4009.1|4003.1|4007.6|4001.6|0
1722959230000|2024-08-06 15:47:10|4009.9|4003.9|4012.4|4006.4|4012.4|4006.4|4009.9|4003.9|5
1722959240000|2024-08-06 15:47:20|4012.1|4006.1|4010.6|4004.6|4012.1|4006.1|4010.6|4004.6|1
1722959250000|2024-08-06 15:47:30|4010.1|4004.1|4009.9|4003.9|4010.9|4004.9|4009.4|4003.4|0
1722959260000|2024-08-06 15:47:40|4009.6|4003.6|4007.1|4001.1|4009.6|4003.6|4007.1|4001.1|0
1722959270000|2024-08-06 15:47:50|4006.9|4000.9|4006.4|4000.4|4006.9|4000.9|4005.9|3999.9|0
1722959280000|2024-08-06 15:48:00|4006.9|4000.9|4009.9|4003.9|4010.7|4004.7|4006.1|4000.1|9
1722959300000|2024-08-06 15:48:20|4008.7|4002.7|4007.2|4001.2|4008.7|4002.7|4007.2|4001.2|0
1722959310000|2024-08-06 15:48:30|4006.9|4000.9|4006.7|4000.7|4007.6|4001.6|4006.6|4000.6|0
1722959320000|2024-08-06 15:48:40|4005.9|3999.9|4006.7|4000.7|4006.7|4000.7|4005.7|3999.7|1
1722959330000|2024-08-06 15:48:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1722959340000|2024-08-06 15:49:00|4006.4|4000.4|4009.4|4003.4|4009.7|4003.7|4006.2|4000.2|2
1722959350000|2024-08-06 15:49:10|4008.7|4002.7|4007.7|4001.7|4008.7|4002.7|4007.2|4001.2|1
1722959360000|2024-08-06 15:49:20|4008.2|4002.2|4008.7|4002.7|4009.7|4003.7|4008.2|4002.2|5
1722959370000|2024-08-06 15:49:30|4009.1|4003.1|4008.7|4002.7|4009.1|4003.1|4008.7|4002.7|0
1722959390000|2024-08-06 15:49:50|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1722959400000|2024-08-06 15:50:00|4008.1|4002.1|4007.7|4001.7|4009.6|4003.6|4007.7|4001.7|4
1722959410000|2024-08-06 15:50:10|4008.1|4002.1|4007.7|4001.7|4008.7|4002.7|4007.6|4001.6|0
1722959420000|2024-08-06 15:50:20|4008.9|4002.9|4008.7|4002.7|4009.6|4003.6|4008.7|4002.7|0
1722959430000|2024-08-06 15:50:30|4009.6|4003.6|4009.7|4003.7|4010.7|4004.7|4009.6|4003.6|0
1722959440000|2024-08-06 15:50:40|4009.2|4003.2|4010.9|4004.9|4010.9|4004.9|4008.7|4002.7|4
1722959450000|2024-08-06 15:50:50|4010.2|4004.2|4009.7|4003.7|4010.2|4004.2|4009.6|4003.6|0
1722959460000|2024-08-06 15:51:00|4010.2|4004.2|4010.4|4004.4|4010.7|4004.7|4010.2|4004.2|0
1722959470000|2024-08-06 15:51:10|4010.7|4004.7|4011.2|4005.2|4011.9|4005.9|4010.7|4004.7|1
1722959480000|2024-08-06 15:51:20|4011.9|4005.9|4013.4|4007.4|4013.4|4007.4|4011.9|4005.9|1
1722959490000|2024-08-06 15:51:30|4013.7|4007.7|4014.2|4008.2|4015.2|4009.2|4013.7|4007.7|4
1722959500000|2024-08-06 15:51:40|4014.7|4008.7|4013.2|4007.2|4014.7|4008.7|4013.2|4007.2|0
1722959510000|2024-08-06 15:51:50|4012.9|4006.9|4012.7|4006.7|4013.7|4007.7|4011.9|4005.9|0
1722959520000|2024-08-06 15:52:00|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1722959530000|2024-08-06 15:52:10|4010.9|4004.9|4010.7|4004.7|4010.9|4004.9|4009.7|4003.7|2
1722959540000|2024-08-06 15:52:20|4009.7|4003.7|4010.1|4004.1|4010.1|4004.1|4009.7|4003.7|0
1722959550000|2024-08-06 15:52:30|4009.7|4003.7|4009.7|4003.7|4010.7|4004.7|4009.7|4003.7|2
1722959560000|2024-08-06 15:52:40|4009.4|4003.4|4009.7|4003.7|4009.7|4003.7|4009.4|4003.4|3
1722959570000|2024-08-06 15:52:50|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4010.7|4004.7|4
1722959580000|2024-08-06 15:53:00|4011.2|4005.2|4009.7|4003.7|4011.9|4005.9|4009.7|4003.7|0
1722959590000|2024-08-06 15:53:10|4009.4|4003.4|4009.7|4003.7|4009.7|4003.7|4009.4|4003.4|0
1722959630000|2024-08-06 15:53:50|4009.4|4003.4|4005.7|3999.7|4009.4|4003.4|4005.7|3999.7|0
1722959640000|2024-08-06 15:54:00|4006.7|4000.7|4008.7|4002.7|4009.7|4003.7|4006.7|4000.7|0
1722959650000|2024-08-06 15:54:10|4008.4|4002.4|4007.9|4001.9|4008.6|4002.6|4007.7|4001.7|0
1722959660000|2024-08-06 15:54:20|4007.7|4001.7|4005.2|3999.2|4007.7|4001.7|4005.2|3999.2|0
1722959670000|2024-08-06 15:54:30|4005.1|3999.1|4005.7|3999.7|4005.7|3999.7|4005.1|3999.1|1
1722959690000|2024-08-06 15:54:50|4006.1|4000.1|4007.7|4001.7|4007.7|4001.7|4006.1|4000.1|2
1722959700000|2024-08-06 15:55:00|4007.4|4001.4|4006.7|4000.7|4007.4|4001.4|4006.7|4000.7|0
1722959710000|2024-08-06 15:55:10|4007.7|4001.7|4006.7|4000.7|4007.7|4001.7|4006.7|4000.7|0
1722959720000|2024-08-06 15:55:20|4006.4|4000.4|4007.1|4001.1|4007.7|4001.7|4005.4|3999.4|4
1722959730000|2024-08-06 15:55:30|4007.7|4001.7|4007.1|4001.1|4008.7|4002.7|4006.9|4000.9|9
1722959740000|2024-08-06 15:55:40|4008.1|4002.1|4007.1|4001.1|4008.1|4002.1|4007.1|4001.1|0
1722959750000|2024-08-06 15:55:50|4006.9|4000.9|4007.1|4001.1|4007.6|4001.6|4006.1|4000.1|0
1722959760000|2024-08-06 15:56:00|4007.7|4001.7|4008|4002|4008|4002|4007.6|4001.6|0
1722959770000|2024-08-06 15:56:10|4008.5|4002.5|4008.2|4002.2|4008.5|4002.5|4008|4002|0
1722959780000|2024-08-06 15:56:20|4008.7|4002.7|4009|4003|4010|4004|4008.7|4002.7|0
1722959790000|2024-08-06 15:56:30|4008.7|4002.7|4008|4002|4008.7|4002.7|4007|4001|1
1722959810000|2024-08-06 15:56:50|||||||||2
1722959820000|2024-08-06 15:57:00|4008.4|4002.4|4010.4|4004.4|4010.4|4004.4|4008|4002|5
1722959830000|2024-08-06 15:57:10|4010.7|4004.7|4012.2|4006.2|4012.2|4006.2|4010.7|4004.7|5
1722959840000|2024-08-06 15:57:20|4012.4|4006.4|4013.4|4007.4|4013.4|4007.4|4012.4|4006.4|0
1722959850000|2024-08-06 15:57:30|4012.2|4006.2|4009.2|4003.2|4012.2|4006.2|4009.2|4003.2|4
1722959860000|2024-08-06 15:57:40|4008.7|4002.7|4008.7|4002.7|4009.4|4003.4|4008.7|4002.7|0
1722959870000|2024-08-06 15:57:50|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1722959880000|2024-08-06 15:58:00|4008|4002|4007|4001|4008|4002|4007|4001|3
1722959890000|2024-08-06 15:58:10|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1722959900000|2024-08-06 15:58:20|4007.4|4001.4|4007|4001|4007.7|4001.7|4007|4001|0
1722959910000|2024-08-06 15:58:30|4007.7|4001.7|4008|4002|4008|4002|4007.7|4001.7|1
1722959920000|2024-08-06 15:58:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1722959930000|2024-08-06 15:58:50|4008|4002|4007|4001|4008|4002|4007|4001|0
1722959940000|2024-08-06 15:59:00|4007.4|4001.4|4010|4004|4010|4004|4007.4|4001.4|9
1722959950000|2024-08-06 15:59:10|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010|4004|2
1722959960000|2024-08-06 15:59:20|4010.9|4004.9|4010.7|4004.7|4010.9|4004.9|4010.4|4004.4|0
1722959970000|2024-08-06 15:59:30|4011|4005|4009.4|4003.4|4012|4006|4009.4|4003.4|2
1722959980000|2024-08-06 15:59:40|4009|4003|4005.2|3999.2|4009.9|4003.9|4005.2|3999.2|6
1722959990000|2024-08-06 15:59:50|4004.7|3998.7|4006.2|4000.2|4006.2|4000.2|4004.7|3998.7|2
1722960000000|2024-08-06 16:00:00|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1722960010000|2024-08-06 16:00:10|4005.7|3999.7|4005.4|3999.4|4005.7|3999.7|4005.4|3999.4|0
1722960020000|2024-08-06 16:00:20|4005|3999|4004.7|3998.7|4005|3999|4004.7|3998.7|0
1722960030000|2024-08-06 16:00:30|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|10
1722960040000|2024-08-06 16:00:40|4003|3997|4001|3995|4003|3997|4001|3995|0
1722960050000|2024-08-06 16:00:50|4000|3994|4000|3994|4000|3994|4000|3994|0
1722960060000|2024-08-06 16:01:00|4001|3995|4003|3997|4003|3997|4001|3995|2
1722960070000|2024-08-06 16:01:10|4004|3998|4003.9|3997.9|4004|3998|4003|3997|0
1722960080000|2024-08-06 16:01:20|4003.2|3997.2|4003|3997|4003.2|3997.2|4003|3997|0
1722960090000|2024-08-06 16:01:30|4002.2|3996.2|4003|3997|4004|3998|4002.2|3996.2|8
1722960100000|2024-08-06 16:01:40|4003.2|3997.2|4003|3997|4003.5|3997.5|4003|3997|2
1722960110000|2024-08-06 16:01:50|4002|3996|4002|3996|4002.2|3996.2|4002|3996|0
1722960120000|2024-08-06 16:02:00|4002.5|3996.5|4003|3997|4003.2|3997.2|4002.5|3996.5|0
1722960130000|2024-08-06 16:02:10|4004|3998|4002.9|3996.9|4004.4|3998.4|4002.9|3996.9|1
1722960140000|2024-08-06 16:02:20|4002.5|3996.5|4002|3996|4002.5|3996.5|4002|3996|0
1722960150000|2024-08-06 16:02:30|4003|3997|4002|3996|4003|3997|4002|3996|0
1722960160000|2024-08-06 16:02:40|4002.4|3996.4|4003|3997|4003|3997|4002.4|3996.4|0
1722960180000|2024-08-06 16:03:00|4002|3996|4002.7|3996.7|4002.7|3996.7|4002|3996|0
1722960190000|2024-08-06 16:03:10|4002.4|3996.4|4001.9|3995.9|4002.5|3996.5|4001|3995|1
1722960200000|2024-08-06 16:03:20|4001.2|3995.2|4002|3996|4002.5|3996.5|4001|3995|0
1722960210000|2024-08-06 16:03:30|4001|3995|4001|3995|4001.9|3995.9|4001|3995|1
1722960220000|2024-08-06 16:03:40|||||||||1
1722960230000|2024-08-06 16:03:50|4000|3994|4000.9|3994.9|4000.9|3994.9|4000|3994|4
1722960240000|2024-08-06 16:04:00|4001|3995|3999|3993|4001|3995|3999|3993|5
1722960250000|2024-08-06 16:04:10|3998.9|3992.9|3999|3993|3999|3993|3998.9|3992.9|0
1722960260000|2024-08-06 16:04:20|3998.9|3992.9|3999|3993|3999|3993|3998.9|3992.9|0
1722960270000|2024-08-06 16:04:30|3998.2|3992.2|3998|3992|3998.2|3992.2|3998|3992|0
1722960280000|2024-08-06 16:04:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1722960290000|2024-08-06 16:04:50|3998|3992|3999|3993|3999|3993|3997.9|3991.9|0
1722960300000|2024-08-06 16:05:00|3999.4|3993.4|4001.9|3995.9|4002|3996|3999.4|3993.4|3
1722960310000|2024-08-06 16:05:10|4001.5|3995.5|4001.4|3995.4|4001.5|3995.5|4000.7|3994.7|5
1722960320000|2024-08-06 16:05:20|4001.9|3995.9|4000.4|3994.4|4002.9|3996.9|4000|3994|14
1722960330000|2024-08-06 16:05:30|4001|3995|4001.4|3995.4|4001.4|3995.4|4001|3995|1
1722960340000|2024-08-06 16:05:40|4001|3995|4001|3995|4001.4|3995.4|4001|3995|0
1722960350000|2024-08-06 16:05:50|4001.4|3995.4|3999.4|3993.4|4001.4|3995.4|3999.4|3993.4|2
1722960360000|2024-08-06 16:06:00|3999|3993|3999|3993|3999.4|3993.4|3999|3993|4
1722960370000|2024-08-06 16:06:10|3998.9|3992.9|3998|3992|3998.9|3992.9|3997.9|3991.9|2
1722960380000|2024-08-06 16:06:20|3999|3993|3997|3991|3999.4|3993.4|3997|3991|2
1722960390000|2024-08-06 16:06:30|3996.4|3990.4|3994.7|3988.7|3996.4|3990.4|3994.7|3988.7|35
1722960400000|2024-08-06 16:06:40|3996|3990|3996.4|3990.4|3996.4|3990.4|3996|3990|5
1722960410000|2024-08-06 16:06:50|3997|3991|3996|3990|3997.4|3991.4|3996|3990|7
1722960420000|2024-08-06 16:07:00|3996.4|3990.4|3997|3991|3997.9|3991.9|3996|3990|1
1722960430000|2024-08-06 16:07:10|3998|3992|3999|3993|3999|3993|3998|3992|13
1722960440000|2024-08-06 16:07:20|3999.4|3993.4|3999|3993|3999.4|3993.4|3998|3992|7
1722960450000|2024-08-06 16:07:30|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1722960460000|2024-08-06 16:07:40|3998.2|3992.2|3998.4|3992.4|3998.9|3992.9|3998|3992|0
1722960470000|2024-08-06 16:07:50|3998.5|3992.5|4000|3994|4000|3994|3998.5|3992.5|1
1722960480000|2024-08-06 16:08:00|4001|3995|4001|3995|4001|3995|4001|3995|1
1722960490000|2024-08-06 16:08:10|4001.4|3995.4|4002.2|3996.2|4002.2|3996.2|4001.2|3995.2|3
1722960500000|2024-08-06 16:08:20|4002|3996|4001.2|3995.2|4002|3996|4001.2|3995.2|0
1722960510000|2024-08-06 16:08:30|4002|3996|4000|3994|4002|3996|4000|3994|1
1722960520000|2024-08-06 16:08:40|3999.9|3993.9|4000|3994|4000|3994|3999.9|3993.9|0
1722960530000|2024-08-06 16:08:50|3999.9|3993.9|3999.4|3993.4|3999.9|3993.9|3999.4|3993.4|0
1722960540000|2024-08-06 16:09:00|4000.4|3994.4|4002|3996|4002|3996|4000.4|3994.4|0
1722960550000|2024-08-06 16:09:10|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1722960560000|2024-08-06 16:09:20|4001.5|3995.5|4000.9|3994.9|4001.5|3995.5|4000.9|3994.9|0
1722960570000|2024-08-06 16:09:30|4001|3995|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|0
1722960580000|2024-08-06 16:09:40|4001|3995|4001.9|3995.9|4001.9|3995.9|4001|3995|0
1722960590000|2024-08-06 16:09:50|4002|3996|4000.4|3994.4|4002|3996|4000.4|3994.4|0
1722960600000|2024-08-06 16:10:00|4000.7|3994.7|4003|3997|4003|3997|4000.7|3994.7|0
1722960610000|2024-08-06 16:10:10|4003.4|3997.4|4005|3999|4005|3999|4003.4|3997.4|0
1722960620000|2024-08-06 16:10:20|4004.7|3998.7|4004|3998|4004.7|3998.7|4004|3998|3
1722960630000|2024-08-06 16:10:30|4004.4|3998.4|4003.5|3997.5|4004.5|3998.5|4003.3|3997.3|0
1722960640000|2024-08-06 16:10:40|4003|3997|4002.5|3996.5|4003.5|3997.5|4002.5|3996.5|0
1722960650000|2024-08-06 16:10:50|4002|3996|4001.5|3995.5|4002|3996|4001.5|3995.5|0
1722960660000|2024-08-06 16:11:00|4001|3995|4000.9|3994.9|4001|3995|4000.9|3994.9|0
1722960670000|2024-08-06 16:11:10|4001|3995|4000.9|3994.9|4001|3995|4000.9|3994.9|0
1722960680000|2024-08-06 16:11:20|4001|3995|4001|3995|4001|3995|4001|3995|0
1722960690000|2024-08-06 16:11:30|4001.4|3995.4|4003.4|3997.4|4003.4|3997.4|4001.4|3995.4|2
1722960700000|2024-08-06 16:11:40|4003.5|3997.5|4004.9|3998.9|4004.9|3998.9|4003.5|3997.5|9
1722960710000|2024-08-06 16:11:50|4005|3999|4004.9|3998.9|4005|3999|4004.4|3998.4|0
1722960720000|2024-08-06 16:12:00|4004.4|3998.4|4002|3996|4004.4|3998.4|4002|3996|2
1722960730000|2024-08-06 16:12:10|4001.9|3995.9|4004|3998|4004|3998|4001.9|3995.9|0
1722960740000|2024-08-06 16:12:20|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4002.9|3996.9|0
1722960750000|2024-08-06 16:12:30|4003|3997|4002.4|3996.4|4003|3997|4002.4|3996.4|0
1722960760000|2024-08-06 16:12:40|4002.9|3996.9|4002.4|3996.4|4003|3997|4002.4|3996.4|19
1722960770000|2024-08-06 16:12:50|4001.3|3995.3|4000.5|3994.5|4001.4|3995.4|4000|3994|5
1722960780000|2024-08-06 16:13:00|4001.4|3995.4|4001|3995|4001.9|3995.9|4001|3995|3
1722960790000|2024-08-06 16:13:10|4002|3996|4001|3995|4002|3996|4001|3995|0
1722960800000|2024-08-06 16:13:20|4000.4|3994.4|4002|3996|4002|3996|4000|3994|0
1722960810000|2024-08-06 16:13:30|4001.9|3995.9|4000.9|3994.9|4001.9|3995.9|4000.9|3994.9|0
1722960820000|2024-08-06 16:13:40|4000.4|3994.4|4003|3997|4003|3997|4000.4|3994.4|17
1722960830000|2024-08-06 16:13:50|4003.4|3997.4|4003.5|3997.5|4003.9|3997.9|4003.4|3997.4|2
1722960840000|2024-08-06 16:14:00|4003.4|3997.4|4004.9|3998.9|4005|3999|4003.4|3997.4|0
1722960850000|2024-08-06 16:14:10|4005|3999|4005|3999|4005|3999|4004.4|3998.4|0
1722960860000|2024-08-06 16:14:20|4005.4|3999.4|4005.3|3999.3|4005.4|3999.4|4005.3|3999.3|1
1722960880000|2024-08-06 16:14:40|4005.7|3999.7|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|0
1722960890000|2024-08-06 16:14:50|4005.3|3999.3|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|0
1722960900000|2024-08-06 16:15:00|||||||||1
1722960910000|2024-08-06 16:15:10|4006.3|4000.3|4007.3|4001.3|4007.3|4001.3|4006.3|4000.3|8
1722960920000|2024-08-06 16:15:20|4007.8|4001.8|4008.3|4002.3|4008.8|4002.8|4007.8|4001.8|3
1722960930000|2024-08-06 16:15:30|4007.8|4001.8|4008.8|4002.8|4008.8|4002.8|4006.3|4000.3|8
1722960940000|2024-08-06 16:15:40|4008.5|4002.5|4010.8|4004.8|4011|4005|4008|4002|0
1722960950000|2024-08-06 16:15:50|4010.3|4004.3|4010|4004|4010.3|4004.3|4010|4004|0
1722960960000|2024-08-06 16:16:00|4010.3|4004.3|4009.3|4003.3|4010.3|4004.3|4009.3|4003.3|0
1722960970000|2024-08-06 16:16:10|4009.7|4003.7|4011.3|4005.3|4011.8|4005.8|4009.7|4003.7|3
1722960990000|2024-08-06 16:16:30|4010.7|4004.7|4008.8|4002.8|4010.7|4004.7|4007.8|4001.8|16
1722961000000|2024-08-06 16:16:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1722961010000|2024-08-06 16:16:50|4009.3|4003.3|4007.7|4001.7|4009.3|4003.3|4007.7|4001.7|0
1722961020000|2024-08-06 16:17:00|4007.3|4001.3|4007.7|4001.7|4007.8|4001.8|4007.3|4001.3|0
1722961030000|2024-08-06 16:17:10|4008|4002|4008|4002|4008|4002|4008|4002|8
1722961040000|2024-08-06 16:17:20|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.7|4001.7|2
1722961050000|2024-08-06 16:17:30|4007.7|4001.7|4008.3|4002.3|4008.7|4002.7|4007.7|4001.7|0
1722961060000|2024-08-06 16:17:40|4008.7|4002.7|4008|4002|4008.7|4002.7|4008|4002|0
1722961070000|2024-08-06 16:17:50|4008.3|4002.3|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|0
1722961080000|2024-08-06 16:18:00|4008.7|4002.7|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|0
1722961090000|2024-08-06 16:18:10|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1722961100000|2024-08-06 16:18:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010|4004|2
1722961120000|2024-08-06 16:18:40|4010|4004|4009|4003|4010|4004|4009|4003|1
1722961130000|2024-08-06 16:18:50|4008.7|4002.7|4007.3|4001.3|4008.7|4002.7|4007.3|4001.3|0
1722961140000|2024-08-06 16:19:00|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1722961150000|2024-08-06 16:19:10|4007.3|4001.3|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|0
1722961160000|2024-08-06 16:19:20|4007|4001|4006.7|4000.7|4007|4001|4006.7|4000.7|0
1722961170000|2024-08-06 16:19:30|4007|4001|4006.8|4000.8|4007.3|4001.3|4006.7|4000.7|0
1722961190000|2024-08-06 16:19:50|4007.3|4001.3|4006|4000|4007.3|4001.3|4006|4000|0
1722961200000|2024-08-06 16:20:00|4006.3|4000.3|4005|3999|4006.3|4000.3|4005|3999|0
1722961210000|2024-08-06 16:20:10|4003.3|3997.3|4004.8|3998.8|4004.8|3998.8|4003.3|3997.3|0
1722961220000|2024-08-06 16:20:20|4005|3999|4005.8|3999.8|4005.8|3999.8|4005|3999|0
1722961230000|2024-08-06 16:20:30|4006|4000|4005.8|3999.8|4007|4001|4005.8|3999.8|0
1722961240000|2024-08-06 16:20:40|4005|3999|4005|3999|4005.3|3999.3|4005|3999|1
1722961250000|2024-08-06 16:20:50|4005.3|3999.3|4004|3998|4006|4000|4004|3998|1
1722961260000|2024-08-06 16:21:00|4004.8|3998.8|4004.8|3998.8|4005|3999|4004.8|3998.8|0
1722961270000|2024-08-06 16:21:10|4005|3999|4005|3999|4005|3999|4005|3999|0
1722961290000|2024-08-06 16:21:30|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|1
1722961300000|2024-08-06 16:21:40|4005.7|3999.7|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|6
1722961310000|2024-08-06 16:21:50|||||||||6
1722961320000|2024-08-06 16:22:00|4005.3|3999.3|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|0
1722961340000|2024-08-06 16:22:20|4005.8|3999.8|4005.3|3999.3|4006.8|4000.8|4005.3|3999.3|0
1722961350000|2024-08-06 16:22:30|4006|4000|4007|4001|4007|4001|4006|4000|2
1722961360000|2024-08-06 16:22:40|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1722961370000|2024-08-06 16:22:50|4008|4002|4008|4002|4008|4002|4008|4002|0
1722961380000|2024-08-06 16:23:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1722961390000|2024-08-06 16:23:10|4007|4001|4005|3999|4007|4001|4005|3999|1
1722961400000|2024-08-06 16:23:20|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|2
1722961410000|2024-08-06 16:23:30|4004.3|3998.3|4004|3998|4004.3|3998.3|4003.8|3997.8|1
1722961420000|2024-08-06 16:23:40|4003.8|3997.8|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|0
1722961430000|2024-08-06 16:23:50|4004|3998|4003.8|3997.8|4004|3998|4003.8|3997.8|0
1722961440000|2024-08-06 16:24:00|4004|3998|4004.8|3998.8|4005|3999|4004|3998|2
1722961450000|2024-08-06 16:24:10|4004.3|3998.3|4005|3999|4005|3999|4003.8|3997.8|11
1722961470000|2024-08-06 16:24:30|4004.5|3998.5|4005|3999|4005|3999|4004.5|3998.5|5
1722961490000|2024-08-06 16:24:50|4004.7|3998.7|4005|3999|4005|3999|4004.7|3998.7|0
1722961500000|2024-08-06 16:25:00|4004.8|3998.8|4005|3999|4005|3999|4004.2|3998.2|1
1722961510000|2024-08-06 16:25:10|4004.8|3998.8|4004|3998|4004.8|3998.8|4004|3998|3
1722961520000|2024-08-06 16:25:20|4003.7|3997.7|4003|3997|4003.7|3997.7|4003|3997|3
1722961530000|2024-08-06 16:25:30|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|0
1722961540000|2024-08-06 16:25:40|4002.5|3996.5|4003|3997|4003|3997|4002.5|3996.5|16
1722961550000|2024-08-06 16:25:50|4004|3998|4004|3998|4004|3998|4004|3998|0
1722961560000|2024-08-06 16:26:00|4005|3999|4004|3998|4005.3|3999.3|4003.5|3997.5|16
1722961570000|2024-08-06 16:26:10|4003.5|3997.5|4003.8|3997.8|4004|3998|4003.3|3997.3|0
1722961580000|2024-08-06 16:26:20|4004|3998|4005|3999|4005|3999|4004|3998|1
1722961590000|2024-08-06 16:26:30|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|0
1722961600000|2024-08-06 16:26:40|4005.6|3999.6|4005|3999|4006|4000|4005|3999|1
1722961610000|2024-08-06 16:26:50|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.5|3998.5|1
1722961620000|2024-08-06 16:27:00|4006.1|4000.1|4007|4001|4007|4001|4005.8|3999.8|0
1722961630000|2024-08-06 16:27:10|4006.8|4000.8|4006|4000|4006.8|4000.8|4005|3999|9
1722961640000|2024-08-06 16:27:20|4004.7|3998.7|4003|3997|4004.7|3998.7|4003|3997|13
1722961650000|2024-08-06 16:27:30|4002.8|3996.8|4003.7|3997.7|4004|3998|4002|3996|8
1722961660000|2024-08-06 16:27:40|4003|3997|4002.7|3996.7|4003.3|3997.3|4002.7|3996.7|10
1722961680000|2024-08-06 16:28:00|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1722961690000|2024-08-06 16:28:10|4002.2|3996.2|4004.7|3998.7|4004.7|3998.7|4001.8|3995.8|2
1722961710000|2024-08-06 16:28:30|4005.7|3999.7|4005.3|3999.3|4005.7|3999.7|4005.3|3999.3|0
1722961730000|2024-08-06 16:28:50|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4004.7|3998.7|1
1722961740000|2024-08-06 16:29:00|4005.3|3999.3|4005.7|3999.7|4005.8|3999.8|4005.3|3999.3|0
1722961750000|2024-08-06 16:29:10|4006|4000|4005.7|3999.7|4006.2|4000.2|4005.3|3999.3|0
1722961770000|2024-08-06 16:29:30|4006.7|4000.7|4005.8|3999.8|4006.7|4000.7|4005.7|3999.7|0
1722961780000|2024-08-06 16:29:40|4006.5|4000.5|4005.7|3999.7|4006.5|4000.5|4005.7|3999.7|2
1722961800000|2024-08-06 16:30:00|4007.5|4001.5|4007.7|4001.7|4007.7|4001.7|4007.5|4001.5|0
1722961810000|2024-08-06 16:30:10|4006.8|4000.8|4006.7|4000.7|4006.8|4000.8|4006.7|4000.7|0
1722961820000|2024-08-06 16:30:20|4007.3|4001.3|4007.7|4001.7|4007.7|4001.7|4007.3|4001.3|7
1722961830000|2024-08-06 16:30:30|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1722961840000|2024-08-06 16:30:40|4007.7|4001.7|4009.5|4003.5|4009.7|4003.7|4007.7|4001.7|4
1722961850000|2024-08-06 16:30:50|4009|4003|4009.5|4003.5|4009.7|4003.7|4009|4003|2
1722961860000|2024-08-06 16:31:00|4009|4003|4009|4003|4009|4003|4009|4003|0
1722961870000|2024-08-06 16:31:10|4008.7|4002.7|4008.7|4002.7|4009.5|4003.5|4008.7|4002.7|11
1722961890000|2024-08-06 16:31:30|4009.7|4003.7|4010|4004|4010|4004|4009.7|4003.7|4
1722961900000|2024-08-06 16:31:40|4009.7|4003.7|4010|4004|4010|4004|4009.7|4003.7|6
1722961920000|2024-08-06 16:32:00|4011|4005|4010.5|4004.5|4011.3|4005.3|4010.5|4004.5|1
1722961930000|2024-08-06 16:32:10|4010|4004|4009.7|4003.7|4010|4004|4009.7|4003.7|1
1722961940000|2024-08-06 16:32:20|4010|4004|4010|4004|4010|4004|4010|4004|0
1722961950000|2024-08-06 16:32:30|4010.5|4004.5|4010|4004|4010.5|4004.5|4010|4004|0
1722961960000|2024-08-06 16:32:40|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|2
1722961970000|2024-08-06 16:32:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|57
1722962000000|2024-08-06 16:33:20|4011.7|4005.7|4010.7|4004.7|4011.7|4005.7|4010.7|4004.7|0
1722962010000|2024-08-06 16:33:30|||||||||2
1722962020000|2024-08-06 16:33:40|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|2
1722962030000|2024-08-06 16:33:50|4011|4005|4012|4006|4012.3|4006.3|4011|4005|0
1722962040000|2024-08-06 16:34:00|4012.3|4006.3|4012|4006|4012.3|4006.3|4012|4006|0
1722962050000|2024-08-06 16:34:10|4012.3|4006.3|4013|4007|4013|4007|4012|4006|2
1722962060000|2024-08-06 16:34:20|4013.3|4007.3|4014|4008|4014|4008|4013.3|4007.3|2
1722962080000|2024-08-06 16:34:40|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1722962090000|2024-08-06 16:34:50|4015|4009|4015.3|4009.3|4015.3|4009.3|4014.3|4008.3|5
1722962100000|2024-08-06 16:35:00|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|2
1722962120000|2024-08-06 16:35:20|4016.7|4010.7|4015.3|4009.3|4016.7|4010.7|4015.3|4009.3|1
1722962130000|2024-08-06 16:35:30|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|2
1722962140000|2024-08-06 16:35:40|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1722962160000|2024-08-06 16:36:00|4014.8|4008.8|4016.7|4010.7|4016.7|4010.7|4014.8|4008.8|2
1722962170000|2024-08-06 16:36:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1722962180000|2024-08-06 16:36:20|4016|4010|4014.8|4008.8|4016|4010|4014.8|4008.8|0
1722962190000|2024-08-06 16:36:30|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|1
1722962200000|2024-08-06 16:36:40|4015.3|4009.3|4015|4009|4015.3|4009.3|4015|4009|0
1722962220000|2024-08-06 16:37:00|4014.8|4008.8|4016.8|4010.8|4016.8|4010.8|4014.8|4008.8|1
1722962230000|2024-08-06 16:37:10|4016.3|4010.3|4017|4011|4017|4011|4015.5|4009.5|0
1722962240000|2024-08-06 16:37:20|4016.5|4010.5|4017|4011|4017|4011|4016.3|4010.3|0
1722962250000|2024-08-06 16:37:30|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1722962260000|2024-08-06 16:37:40|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|3
1722962270000|2024-08-06 16:37:50|4015.6|4009.6|4015.5|4009.5|4015.6|4009.6|4015.1|4009.1|0
1722962280000|2024-08-06 16:38:00|4015.6|4009.6|4017|4011|4017|4011|4015.5|4009.5|3
1722962290000|2024-08-06 16:38:10|4017.5|4011.5|4017.3|4011.3|4017.6|4011.6|4016.6|4010.6|4
1722962300000|2024-08-06 16:38:20|||||||||1
1722962310000|2024-08-06 16:38:30|4016.7|4010.7|4016.7|4010.7|4017.2|4011.2|4016.7|4010.7|0
1722962320000|2024-08-06 16:38:40|4018.3|4012.3|4018.7|4012.7|4018.7|4012.7|4018.3|4012.3|0
1722962330000|2024-08-06 16:38:50|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4016.8|4010.8|14
1722962340000|2024-08-06 16:39:00|4017.6|4011.6|4017.6|4011.6|4018.3|4012.3|4017.3|4011.3|8
1722962350000|2024-08-06 16:39:10|4017.8|4011.8|4017.6|4011.6|4017.8|4011.8|4017.6|4011.6|0
1722962360000|2024-08-06 16:39:20|4018|4012|4018|4012|4018|4012|4017.8|4011.8|0
1722962370000|2024-08-06 16:39:30|4017.8|4011.8|4017.6|4011.6|4019.1|4013.1|4016.6|4010.6|8
1722962380000|2024-08-06 16:39:40|4017.5|4011.5|4016.6|4010.6|4017.5|4011.5|4016.6|4010.6|2
1722962400000|2024-08-06 16:40:00|4017|4011|4017.5|4011.5|4017.6|4011.6|4017|4011|0
1722962410000|2024-08-06 16:40:10|4016.8|4010.8|4015.6|4009.6|4016.8|4010.8|4015.6|4009.6|26
1722962420000|2024-08-06 16:40:20|4015.5|4009.5|4015.6|4009.6|4015.6|4009.6|4015|4009|0
1722962430000|2024-08-06 16:40:30|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|0
1722962440000|2024-08-06 16:40:40|4016.3|4010.3|4015.6|4009.6|4016.3|4010.3|4015.1|4009.1|1
1722962450000|2024-08-06 16:40:50|4015.5|4009.5|4015|4009|4015.5|4009.5|4014.6|4008.6|0
1722962460000|2024-08-06 16:41:00|4015.6|4009.6|4015.5|4009.5|4015.6|4009.6|4015.5|4009.5|2
1722962470000|2024-08-06 16:41:10|4015.6|4009.6|4015.6|4009.6|4016|4010|4015|4009|0
1722962480000|2024-08-06 16:41:20|4015.5|4009.5|4014.6|4008.6|4016|4010|4014.6|4008.6|0
1722962490000|2024-08-06 16:41:30|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|12
1722962500000|2024-08-06 16:41:40|4015.5|4009.5|4016.6|4010.6|4016.6|4010.6|4015.5|4009.5|6
1722962510000|2024-08-06 16:41:50|4016.3|4010.3|4015.5|4009.5|4016.6|4010.6|4015.5|4009.5|29
1722962530000|2024-08-06 16:42:10|4015.8|4009.8|4016.3|4010.3|4016.3|4010.3|4015.8|4009.8|1
1722962540000|2024-08-06 16:42:20|4017|4011|4017|4011|4018|4012|4016.6|4010.6|4
1722962550000|2024-08-06 16:42:30|4016.6|4010.6|4016|4010|4016.6|4010.6|4016|4010|5
1722962560000|2024-08-06 16:42:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1722962570000|2024-08-06 16:42:50|4015.3|4009.3|4011.6|4005.6|4015.5|4009.5|4011.6|4005.6|7
1722962580000|2024-08-06 16:43:00|4011.3|4005.3|4011.6|4005.6|4012|4006|4011.3|4005.3|1
1722962600000|2024-08-06 16:43:20|4012|4006|4011.3|4005.3|4012.3|4006.3|4011|4005|1
1722962610000|2024-08-06 16:43:30|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1722962620000|2024-08-06 16:43:40|4011.8|4005.8|4012.3|4006.3|4012.5|4006.5|4011.8|4005.8|1
1722962630000|2024-08-06 16:43:50|4012.5|4006.5|4012.8|4006.8|4012.8|4006.8|4012.5|4006.5|0
1722962640000|2024-08-06 16:44:00|4012.5|4006.5|4011.3|4005.3|4013|4007|4011.3|4005.3|0
1722962650000|2024-08-06 16:44:10|4011.1|4005.1|4011.3|4005.3|4011.3|4005.3|4011.1|4005.1|2
1722962670000|2024-08-06 16:44:30|4011|4005|4011|4005|4011|4005|4010.6|4004.6|8
1722962680000|2024-08-06 16:44:40|4010.6|4004.6|4011|4005|4011|4005|4010.6|4004.6|0
1722962690000|2024-08-06 16:44:50|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1722962700000|2024-08-06 16:45:00|4010|4004|4011.6|4005.6|4011.6|4005.6|4010|4004|1
1722962710000|2024-08-06 16:45:10|4012|4006|4010.1|4004.1|4012|4006|4010|4004|1
1722962720000|2024-08-06 16:45:20|4010|4004|4010|4004|4010.6|4004.6|4010|4004|1
1722962730000|2024-08-06 16:45:30|||||||||1
1722962750000|2024-08-06 16:45:50|4009.6|4003.6|4009.6|4003.6|4010|4004|4009.6|4003.6|0
1722962760000|2024-08-06 16:46:00|4010|4004|4010|4004|4010|4004|4010|4004|0
1722962770000|2024-08-06 16:46:10|4009.6|4003.6|4008.6|4002.6|4009.6|4003.6|4008.6|4002.6|0
1722962780000|2024-08-06 16:46:20|4008.3|4002.3|4010.3|4004.3|4010.3|4004.3|4007.6|4001.6|8
1722962790000|2024-08-06 16:46:30|4010.1|4004.1|4009.1|4003.1|4010.1|4004.1|4008.6|4002.6|38
1722962800000|2024-08-06 16:46:40|4008.8|4002.8|4008.6|4002.6|4008.8|4002.8|4008.6|4002.6|0
1722962810000|2024-08-06 16:46:50|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.3|4001.3|1
1722962820000|2024-08-06 16:47:00|4007.3|4001.3|4008.1|4002.1|4008.1|4002.1|4007.3|4001.3|0
1722962830000|2024-08-06 16:47:10|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.1|4002.1|0
1722962840000|2024-08-06 16:47:20|4008.6|4002.6|4009.3|4003.3|4009.3|4003.3|4008.6|4002.6|0
1722962850000|2024-08-06 16:47:30|4008.8|4002.8|4007.6|4001.6|4008.8|4002.8|4007.6|4001.6|1
1722962860000|2024-08-06 16:47:40|4006.6|4000.6|4006.3|4000.3|4006.6|4000.6|4006.3|4000.3|0
1722962870000|2024-08-06 16:47:50|||||||||2
1722962890000|2024-08-06 16:48:10|4006.6|4000.6|4007.3|4001.3|4007.3|4001.3|4006.6|4000.6|0
1722962900000|2024-08-06 16:48:20|4007.6|4001.6|4007.3|4001.3|4007.6|4001.6|4007.3|4001.3|0
1722962910000|2024-08-06 16:48:30|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|3
1722962920000|2024-08-06 16:48:40|4007.3|4001.3|4007.3|4001.3|4007.6|4001.6|4007.3|4001.3|2
1722962930000|2024-08-06 16:48:50|4007.6|4001.6|4006.3|4000.3|4007.6|4001.6|4006.3|4000.3|0
1722962940000|2024-08-06 16:49:00|4006.6|4000.6|4007.3|4001.3|4007.6|4001.6|4006.6|4000.6|0
1722962950000|2024-08-06 16:49:10|4006.6|4000.6|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|0
1722962960000|2024-08-06 16:49:20|||||||||25
1722962980000|2024-08-06 16:49:40|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1722962990000|2024-08-06 16:49:50|4007|4001|4006.6|4000.6|4007.3|4001.3|4006.6|4000.6|3
1722963000000|2024-08-06 16:50:00|4006.3|4000.3|4006.6|4000.6|4006.6|4000.6|4006.3|4000.3|0
1722963010000|2024-08-06 16:50:10|4006.3|4000.3|4006.6|4000.6|4006.6|4000.6|4006.3|4000.3|1
1722963020000|2024-08-06 16:50:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1722963040000|2024-08-06 16:50:40|4005.6|3999.6|4005.3|3999.3|4005.6|3999.6|4005.3|3999.3|13
1722963050000|2024-08-06 16:50:50|||||||||3
1722963060000|2024-08-06 16:51:00|4005.5|3999.5|4005.5|3999.5|4005.8|3999.8|4005.3|3999.3|1
1722963070000|2024-08-06 16:51:10|4005.6|3999.6|4005.3|3999.3|4005.6|3999.6|4005.3|3999.3|0
1722963080000|2024-08-06 16:51:20|||||||||1
1722963100000|2024-08-06 16:51:40|4006|4000|4008.3|4002.3|4008.3|4002.3|4006|4000|8
1722963110000|2024-08-06 16:51:50|4007.3|4001.3|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|1
1722963120000|2024-08-06 16:52:00|4007|4001|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|4
1722963130000|2024-08-06 16:52:10|4006.6|4000.6|4005.3|3999.3|4007|4001|4005.3|3999.3|7
1722963140000|2024-08-06 16:52:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|3
1722963150000|2024-08-06 16:52:30|4007|4001|4006.3|4000.3|4007|4001|4006.3|4000.3|6
1722963160000|2024-08-06 16:52:40|4006.6|4000.6|4007|4001|4007.3|4001.3|4006.6|4000.6|3
1722963170000|2024-08-06 16:52:50|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4005.8|3999.8|5
1722963180000|2024-08-06 16:53:00|4007|4001|4007.8|4001.8|4008|4002|4007|4001|7
1722963190000|2024-08-06 16:53:10|4007.6|4001.6|4007.3|4001.3|4007.6|4001.6|4007|4001|0
1722963200000|2024-08-06 16:53:20|||||||||4
1722963210000|2024-08-06 16:53:30|||||||||10
1722963220000|2024-08-06 16:53:40|4006.3|4000.3|4007|4001|4007|4001|4006.3|4000.3|1
1722963230000|2024-08-06 16:53:50|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|0
1722963240000|2024-08-06 16:54:00|4007|4001|4010|4004|4010|4004|4007|4001|1
1722963250000|2024-08-06 16:54:10|4010.3|4004.3|4009.3|4003.3|4010.3|4004.3|4009.3|4003.3|1
1722963260000|2024-08-06 16:54:20|4009|4003|4010|4004|4010|4004|4008.8|4002.8|15
1722963270000|2024-08-06 16:54:30|4009.5|4003.5|4009|4003|4009.5|4003.5|4008.8|4002.8|0
1722963280000|2024-08-06 16:54:40|4009.3|4003.3|4009|4003|4009.3|4003.3|4009|4003|1
1722963290000|2024-08-06 16:54:50|4008.6|4002.6|4008|4002|4008.6|4002.6|4008|4002|0
1722963300000|2024-08-06 16:55:00|4009|4003|4008|4002|4009|4003|4008|4002|0
1722963310000|2024-08-06 16:55:10|4009|4003|4009|4003|4009|4003|4009|4003|0
1722963320000|2024-08-06 16:55:20|4010|4004|4008|4002|4010|4004|4008|4002|0
1722963330000|2024-08-06 16:55:30|4009|4003|4008.3|4002.3|4010|4004|4008.3|4002.3|1
1722963340000|2024-08-06 16:55:40|4009|4003|4009|4003|4009|4003|4009|4003|0
1722963350000|2024-08-06 16:55:50|4009.3|4003.3|4006.5|4000.5|4009.3|4003.3|4006.5|4000.5|29
1722963360000|2024-08-06 16:56:00|4006.3|4000.3|4004|3998|4006.3|4000.3|4004|3998|9
1722963370000|2024-08-06 16:56:10|4005|3999|4005|3999|4005|3999|4004.8|3998.8|1
1722963380000|2024-08-06 16:56:20|4004.8|3998.8|4005.8|3999.8|4006|4000|4004.8|3998.8|3
1722963390000|2024-08-06 16:56:30|4005.9|3999.9|4006.4|4000.4|4006.6|4000.6|4005.9|3999.9|16
1722963400000|2024-08-06 16:56:40|4006.6|4000.6|4006.3|4000.3|4006.6|4000.6|4006.3|4000.3|0
1722963420000|2024-08-06 16:57:00|4004.9|3998.9|4005.9|3999.9|4005.9|3999.9|4004.9|3998.9|19
1722963430000|2024-08-06 16:57:10|4006.3|4000.3|4005.9|3999.9|4006.3|4000.3|4005.9|3999.9|0
1722963440000|2024-08-06 16:57:20|4006.3|4000.3|4006.4|4000.4|4006.6|4000.6|4005.9|3999.9|7
1722963450000|2024-08-06 16:57:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1722963460000|2024-08-06 16:57:40|4005.4|3999.4|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|5
1722963470000|2024-08-06 16:57:50|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1722963480000|2024-08-06 16:58:00|4005.3|3999.3|4006.3|4000.3|4006.3|4000.3|4005.3|3999.3|3
1722963490000|2024-08-06 16:58:10|4005.8|3999.8|4005.9|3999.9|4005.9|3999.9|4005.8|3999.8|1
1722963500000|2024-08-06 16:58:20|4005.6|3999.6|4006.8|4000.8|4007.3|4001.3|4005.3|3999.3|21
1722963510000|2024-08-06 16:58:30|4006.4|4000.4|4006.8|4000.8|4006.8|4000.8|4005.8|3999.8|10
1722963520000|2024-08-06 16:58:40|4007.1|4001.1|4007.3|4001.3|4007.3|4001.3|4007.1|4001.1|0
1722963530000|2024-08-06 16:58:50|4006.9|4000.9|4007.3|4001.3|4007.3|4001.3|4006.3|4000.3|0
1722963540000|2024-08-06 16:59:00|||||||||1
1722963550000|2024-08-06 16:59:10|4006.8|4000.8|4006.8|4000.8|4006.9|4000.9|4006.8|4000.8|1
1722963560000|2024-08-06 16:59:20|4006.9|4000.9|4005.3|3999.3|4007.3|4001.3|4005.3|3999.3|13
1722963570000|2024-08-06 16:59:30|4004.9|3998.9|4004.9|3998.9|4005.4|3999.4|4004.9|3998.9|12
1722963590000|2024-08-06 16:59:50|4004.8|3998.8|4004.9|3998.9|4004.9|3998.9|4004.8|3998.8|0
1722963600000|2024-08-06 17:00:00|4005.3|3999.3|4004.9|3998.9|4005.6|3999.6|4004.3|3998.3|1
1722963610000|2024-08-06 17:00:10|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4004.3|3998.3|0
1722963620000|2024-08-06 17:00:20|4005.6|3999.6|4006.9|4000.9|4006.9|4000.9|4005.6|3999.6|29
1722963640000|2024-08-06 17:00:40|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1722963650000|2024-08-06 17:00:50|4007.6|4001.6|4008.3|4002.3|4008.3|4002.3|4007.6|4001.6|0
1722963660000|2024-08-06 17:01:00|4008.9|4002.9|4009.8|4003.8|4009.8|4003.8|4008.9|4002.9|1
1722963670000|2024-08-06 17:01:10|4009.9|4003.9|4012.9|4006.9|4012.9|4006.9|4009.9|4003.9|7
1722963680000|2024-08-06 17:01:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1722963690000|2024-08-06 17:01:30|4011.9|4005.9|4009.9|4003.9|4011.9|4005.9|4009.9|4003.9|11
1722963700000|2024-08-06 17:01:40|4009.8|4003.8|4009.9|4003.9|4009.9|4003.9|4009.8|4003.8|0
1722963710000|2024-08-06 17:01:50|4009.8|4003.8|4009.3|4003.3|4009.9|4003.9|4009.3|4003.3|1
1722963720000|2024-08-06 17:02:00|4009.8|4003.8|4009.8|4003.8|4009.9|4003.9|4009.8|4003.8|0
1722963730000|2024-08-06 17:02:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4008.9|4002.9|0
1722963740000|2024-08-06 17:02:20|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4007.9|4001.9|0
1722963750000|2024-08-06 17:02:30|4008.9|4002.9|4010.3|4004.3|4011.3|4005.3|4008.9|4002.9|3
1722963760000|2024-08-06 17:02:40|4010.6|4004.6|4011.3|4005.3|4011.3|4005.3|4010.6|4004.6|1
1722963770000|2024-08-06 17:02:50|4012.9|4006.9|4013.3|4007.3|4013.3|4007.3|4012.9|4006.9|2
1722963780000|2024-08-06 17:03:00|4013.4|4007.4|4013.3|4007.3|4013.9|4007.9|4013.3|4007.3|0
1722963790000|2024-08-06 17:03:10|4012.9|4006.9|4012.3|4006.3|4012.9|4006.9|4011.8|4005.8|3
1722963800000|2024-08-06 17:03:20|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.3|4005.3|0
1722963810000|2024-08-06 17:03:30|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1722963820000|2024-08-06 17:03:40|4012.3|4006.3|4013.8|4007.8|4014.3|4008.3|4012.3|4006.3|6
1722963830000|2024-08-06 17:03:50|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|1
1722963840000|2024-08-06 17:04:00|4014.3|4008.3|4015.8|4009.8|4015.8|4009.8|4013.9|4007.9|4
1722963850000|2024-08-06 17:04:10|4015.3|4009.3|4015.1|4009.1|4016.8|4010.8|4015.1|4009.1|6
1722963860000|2024-08-06 17:04:20|4015.9|4009.9|4015.1|4009.1|4015.9|4009.9|4015.1|4009.1|0
1722963870000|2024-08-06 17:04:30|4014.9|4008.9|4015.9|4009.9|4015.9|4009.9|4014.9|4008.9|0
1722963880000|2024-08-06 17:04:40|4016.6|4010.6|4015.9|4009.9|4017.6|4011.6|4015.3|4009.3|11
1722963890000|2024-08-06 17:04:50|4014.8|4008.8|4016.1|4010.1|4016.1|4010.1|4014.8|4008.8|5
1722963900000|2024-08-06 17:05:00|4015.9|4009.9|4013.9|4007.9|4015.9|4009.9|4013.9|4007.9|2
1722963910000|2024-08-06 17:05:10|4013.6|4007.6|4014.9|4008.9|4014.9|4008.9|4013.6|4007.6|4
1722963920000|2024-08-06 17:05:20|4015.9|4009.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|0
1722963930000|2024-08-06 17:05:30|4016.1|4010.1|4016.4|4010.4|4016.9|4010.9|4015.9|4009.9|0
1722963940000|2024-08-06 17:05:40|4016.3|4010.3|4017.4|4011.4|4017.4|4011.4|4016.3|4010.3|0
1722963950000|2024-08-06 17:05:50|4017.9|4011.9|4016.9|4010.9|4018.6|4012.6|4016.9|4010.9|5
1722963960000|2024-08-06 17:06:00|4017.3|4011.3|4016.8|4010.8|4017.4|4011.4|4016.6|4010.6|4
1722963970000|2024-08-06 17:06:10|4017.1|4011.1|4016.1|4010.1|4017.1|4011.1|4016.1|4010.1|1
1722963980000|2024-08-06 17:06:20|4015.9|4009.9|4016.6|4010.6|4016.6|4010.6|4015.6|4009.6|0
1722963990000|2024-08-06 17:06:30|4016.3|4010.3|4017.3|4011.3|4017.3|4011.3|4016.1|4010.1|1
1722964000000|2024-08-06 17:06:40|4017.6|4011.6|4017.9|4011.9|4018.6|4012.6|4017.6|4011.6|1
1722964010000|2024-08-06 17:06:50|4017.8|4011.8|4017.6|4011.6|4017.8|4011.8|4017.6|4011.6|0
1722964020000|2024-08-06 17:07:00|4018.8|4012.8|4018.9|4012.9|4018.9|4012.9|4018.3|4012.3|4
1722964030000|2024-08-06 17:07:10|4018.6|4012.6|4018.6|4012.6|4018.9|4012.9|4018.6|4012.6|1
1722964040000|2024-08-06 17:07:20|4019.3|4013.3|4019.3|4013.3|4019.6|4013.6|4019.3|4013.3|1
1722964050000|2024-08-06 17:07:30|4019.6|4013.6|4019.3|4013.3|4019.9|4013.9|4019.3|4013.3|0
1722964060000|2024-08-06 17:07:40|4019.6|4013.6|4021.3|4015.3|4021.3|4015.3|4019.6|4013.6|6
1722964070000|2024-08-06 17:07:50|4021.6|4015.6|4021.3|4015.3|4021.6|4015.6|4021.3|4015.3|0
1722964080000|2024-08-06 17:08:00|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1722964090000|2024-08-06 17:08:10|4021.3|4015.3|4022.2|4016.2|4022.6|4016.6|4021.3|4015.3|11
1722964100000|2024-08-06 17:08:20|4021.4|4015.4|4021.2|4015.2|4021.4|4015.4|4021.2|4015.2|1
1722964110000|2024-08-06 17:08:30|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|6
1722964120000|2024-08-06 17:08:40|4021.4|4015.4|4021.2|4015.2|4021.4|4015.4|4021.2|4015.2|3
1722964130000|2024-08-06 17:08:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.6|4014.6|0
1722964140000|2024-08-06 17:09:00|4021.2|4015.2|4021.9|4015.9|4022.4|4016.4|4021.2|4015.2|0
1722964150000|2024-08-06 17:09:10|4022.2|4016.2|4021.2|4015.2|4022.2|4016.2|4021.2|4015.2|3
1722964160000|2024-08-06 17:09:20|4020.9|4014.9|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|0
1722964170000|2024-08-06 17:09:30|4021.2|4015.2|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|0
1722964180000|2024-08-06 17:09:40|4021.2|4015.2|4020.9|4014.9|4021.2|4015.2|4020.9|4014.9|0
1722964190000|2024-08-06 17:09:50|4021.2|4015.2|4021.7|4015.7|4021.9|4015.9|4021.2|4015.2|0
1722964200000|2024-08-06 17:10:00|4021.6|4015.6|4021.9|4015.9|4022.2|4016.2|4021.6|4015.6|0
1722964210000|2024-08-06 17:10:10|4021.6|4015.6|4022.2|4016.2|4022.2|4016.2|4021.6|4015.6|0
1722964220000|2024-08-06 17:10:20|4022.6|4016.6|4022.6|4016.6|4022.9|4016.9|4022.6|4016.6|4
1722964230000|2024-08-06 17:10:30|4022.9|4016.9|4023.2|4017.2|4025.4|4019.4|4022.6|4016.6|20
1722964250000|2024-08-06 17:10:50|4022.9|4016.9|4024.4|4018.4|4024.4|4018.4|4022.9|4016.9|11
1722964260000|2024-08-06 17:11:00|4024.7|4018.7|4023.6|4017.6|4025.2|4019.2|4023.6|4017.6|5
1722964270000|2024-08-06 17:11:10|4023.9|4017.9|4023.9|4017.9|4024.9|4018.9|4023.9|4017.9|6
1722964280000|2024-08-06 17:11:20|4023.6|4017.6|4023.2|4017.2|4023.6|4017.6|4023.2|4017.2|0
1722964290000|2024-08-06 17:11:30|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.6|4017.6|3
1722964300000|2024-08-06 17:11:40|4026.6|4020.6|4027.2|4021.2|4027.6|4021.6|4026.6|4020.6|17
1722964310000|2024-08-06 17:11:50|4027.7|4021.7|4027.2|4021.2|4027.7|4021.7|4027.2|4021.2|9
1722964320000|2024-08-06 17:12:00|4027.1|4021.1|4026.7|4020.7|4027.1|4021.1|4026.6|4020.6|3
1722964330000|2024-08-06 17:12:10|4026.6|4020.6|4026.1|4020.1|4026.6|4020.6|4026.1|4020.1|9
1722964340000|2024-08-06 17:12:20|4025.4|4019.4|4027.2|4021.2|4027.2|4021.2|4025.2|4019.2|1
1722964350000|2024-08-06 17:12:30|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4027.2|4021.2|18
1722964360000|2024-08-06 17:12:40|4027.2|4021.2|4026.9|4020.9|4027.2|4021.2|4026.7|4020.7|33
1722964370000|2024-08-06 17:12:50|4027.9|4021.9|4027.5|4021.5|4027.9|4021.9|4027.5|4021.5|2
1722964380000|2024-08-06 17:13:00|4027.9|4021.9|4027.5|4021.5|4028|4022|4026.9|4020.9|12
1722964390000|2024-08-06 17:13:10|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4025.9|4019.9|0
1722964400000|2024-08-06 17:13:20|4026.9|4020.9|4026.5|4020.5|4026.9|4020.9|4026.5|4020.5|25
1722964410000|2024-08-06 17:13:30|4026.9|4020.9|4026.5|4020.5|4026.9|4020.9|4026.5|4020.5|0
1722964420000|2024-08-06 17:13:40|||||||||2
1722964430000|2024-08-06 17:13:50|4026.9|4020.9|4028.2|4022.2|4028.2|4022.2|4025.5|4019.5|11
1722964440000|2024-08-06 17:14:00|4028.6|4022.6|4029.2|4023.2|4029.6|4023.6|4028.6|4022.6|10
1722964450000|2024-08-06 17:14:10|4029.6|4023.6|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|0
1722964460000|2024-08-06 17:14:20|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1722964470000|2024-08-06 17:14:30|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4027.9|4021.9|0
1722964480000|2024-08-06 17:14:40|4028.9|4022.9|4028.5|4022.5|4028.9|4022.9|4028.5|4022.5|0
1722964490000|2024-08-06 17:14:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1722964500000|2024-08-06 17:15:00|4029|4023|4028.9|4022.9|4029.2|4023.2|4028.5|4022.5|2
1722964520000|2024-08-06 17:15:20|4029|4023|4029.5|4023.5|4029.5|4023.5|4028.9|4022.9|3
1722964530000|2024-08-06 17:15:30|4029.2|4023.2|4028.9|4022.9|4029.5|4023.5|4028.5|4022.5|6
1722964540000|2024-08-06 17:15:40|4029.4|4023.4|4029.2|4023.2|4029.4|4023.4|4029.2|4023.2|29
1722964550000|2024-08-06 17:15:50|4029.5|4023.5|4029.9|4023.9|4029.9|4023.9|4029.5|4023.5|0
1722964560000|2024-08-06 17:16:00|4030|4024|4029.9|4023.9|4030|4024|4029.9|4023.9|20
1722964570000|2024-08-06 17:16:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|10
1722964580000|2024-08-06 17:16:20|||||||||35
1722964590000|2024-08-06 17:16:30|4032.5|4026.5|4034.2|4028.2|4034.2|4028.2|4032.5|4026.5|19
1722964600000|2024-08-06 17:16:40|4034.5|4028.5|4036.2|4030.2|4036.2|4030.2|4033.9|4027.9|37
1722964610000|2024-08-06 17:16:50|4036.5|4030.5|4034.7|4028.7|4037.2|4031.2|4034.7|4028.7|11
1722964620000|2024-08-06 17:17:00|4035|4029|4033.5|4027.5|4035.2|4029.2|4033.5|4027.5|0
1722964630000|2024-08-06 17:17:10|4033.2|4027.2|4033.5|4027.5|4033.5|4027.5|4033.2|4027.2|14
1722964640000|2024-08-06 17:17:20|4034.4|4028.4|4036.2|4030.2|4036.5|4030.5|4034.4|4028.4|7
1722964650000|2024-08-06 17:17:30|4036.5|4030.5|4035.5|4029.5|4036.5|4030.5|4035.5|4029.5|1
1722964660000|2024-08-06 17:17:40|4036.4|4030.4|4036.4|4030.4|4036.5|4030.5|4035.5|4029.5|1
1722964670000|2024-08-06 17:17:50|4036.5|4030.5|4036|4030|4036.5|4030.5|4035.5|4029.5|0
1722964680000|2024-08-06 17:18:00|4036.5|4030.5|4037.2|4031.2|4037.2|4031.2|4036.5|4030.5|3
1722964690000|2024-08-06 17:18:10|||||||||1
1722964700000|2024-08-06 17:18:20|4036.7|4030.7|4036.9|4030.9|4037.5|4031.5|4036.2|4030.2|39
1722964710000|2024-08-06 17:18:30|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1722964720000|2024-08-06 17:18:40|4037.5|4031.5|4040.5|4034.5|4040.5|4034.5|4037.5|4031.5|10
1722964730000|2024-08-06 17:18:50|4040.9|4034.9|4041.5|4035.5|4041.5|4035.5|4040.5|4034.5|4
1722964740000|2024-08-06 17:19:00|4041.2|4035.2|4041.5|4035.5|4041.5|4035.5|4041.2|4035.2|1
1722964750000|2024-08-06 17:19:10|4041.9|4035.9|4041.9|4035.9|4042.2|4036.2|4041.9|4035.9|8
1722964760000|2024-08-06 17:19:20|4042.9|4036.9|4043.5|4037.5|4043.9|4037.9|4042.9|4036.9|8
1722964770000|2024-08-06 17:19:30|4043.9|4037.9|4043.9|4037.9|4044|4038|4043.9|4037.9|20
1722964780000|2024-08-06 17:19:40|4043.2|4037.2|4044.9|4038.9|4045.2|4039.2|4043.2|4037.2|17
1722964790000|2024-08-06 17:19:50|4045.2|4039.2|4045|4039|4045.5|4039.5|4044.9|4038.9|5
1722964800000|2024-08-06 17:20:00|4044.5|4038.5|4048.2|4042.2|4048.2|4042.2|4044.5|4038.5|9
1722964810000|2024-08-06 17:20:10|4046.4|4040.4|4045.5|4039.5|4047.4|4041.4|4045.5|4039.5|18
1722964820000|2024-08-06 17:20:20|4046.5|4040.5|4051|4045|4051|4045|4045.2|4039.2|54
1722964830000|2024-08-06 17:20:30|4051.4|4045.4|4051|4045|4051.5|4045.5|4051|4045|1
1722964840000|2024-08-06 17:20:40|4050.7|4044.7|4050.5|4044.5|4050.7|4044.7|4050.4|4044.4|27
1722964850000|2024-08-06 17:20:50|4050.4|4044.4|4048.7|4042.7|4050.4|4044.4|4048.7|4042.7|11
1722964860000|2024-08-06 17:21:00|4049|4043|4049.9|4043.9|4051.2|4045.2|4048.7|4042.7|17
1722964870000|2024-08-06 17:21:10|4049.7|4043.7|4049.8|4043.8|4049.8|4043.8|4047.8|4041.8|4
1722964880000|2024-08-06 17:21:20|4049.7|4043.7|4048.8|4042.8|4049.7|4043.7|4048.5|4042.5|19
1722964890000|2024-08-06 17:21:30|4048.7|4042.7|4051|4045|4051|4045|4048|4042|96
1722964900000|2024-08-06 17:21:40|4051.2|4045.2|4048.5|4042.5|4051.2|4045.2|4048|4042|8
1722964910000|2024-08-06 17:21:50|4048.7|4042.7|4046.7|4040.7|4049|4043|4046.7|4040.7|3
1722964920000|2024-08-06 17:22:00|4046.3|4040.3|4047.7|4041.7|4047.7|4041.7|4045.7|4039.7|6
1722964930000|2024-08-06 17:22:10|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.7|4040.7|12
1722964940000|2024-08-06 17:22:20|4048.2|4042.2|4046.8|4040.8|4048.2|4042.2|4046.8|4040.8|7
1722964950000|2024-08-06 17:22:30|4046.7|4040.7|4049|4043|4049|4043|4046.7|4040.7|4
1722964960000|2024-08-06 17:22:40|4048.5|4042.5|4051.2|4045.2|4051.2|4045.2|4047.7|4041.7|17
1722964970000|2024-08-06 17:22:50|4051.3|4045.3|4050.3|4044.3|4051.7|4045.7|4050.3|4044.3|4
1722964980000|2024-08-06 17:23:00|4050.5|4044.5|4050.8|4044.8|4050.8|4044.8|4050.5|4044.5|2
1722964990000|2024-08-06 17:23:10|4050.3|4044.3|4050.8|4044.8|4050.8|4044.8|4049.8|4043.8|9
1722965000000|2024-08-06 17:23:20|4051.8|4045.8|4051.1|4045.1|4051.8|4045.8|4051.1|4045.1|1
1722965010000|2024-08-06 17:23:30|4051|4045|4050.8|4044.8|4051.1|4045.1|4050.8|4044.8|0
1722965020000|2024-08-06 17:23:40|4050.3|4044.3|4050.5|4044.5|4050.5|4044.5|4048.8|4042.8|1
1722965030000|2024-08-06 17:23:50|4050.8|4044.8|4052.2|4046.2|4052.2|4046.2|4050.8|4044.8|1
1722965040000|2024-08-06 17:24:00|4052.3|4046.3|4051.8|4045.8|4052.3|4046.3|4051.8|4045.8|2
1722965050000|2024-08-06 17:24:10|4052.2|4046.2|4050.6|4044.6|4052.3|4046.3|4050.5|4044.5|31
1722965060000|2024-08-06 17:24:20|4050.5|4044.5|4052|4046|4052.1|4046.1|4050.5|4044.5|0
1722965070000|2024-08-06 17:24:30|4051.8|4045.8|4052|4046|4052.1|4046.1|4051.8|4045.8|2
1722965080000|2024-08-06 17:24:40|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|0
1722965090000|2024-08-06 17:24:50|4051.7|4045.7|4051.8|4045.8|4051.8|4045.8|4051.7|4045.7|0
1722965100000|2024-08-06 17:25:00|4052.5|4046.5|4053.2|4047.2|4053.2|4047.2|4052.5|4046.5|33
1722965110000|2024-08-06 17:25:10|4053.3|4047.3|4053.2|4047.2|4053.3|4047.3|4053.2|4047.2|10
1722965120000|2024-08-06 17:25:20|4053|4047|4052.8|4046.8|4053.2|4047.2|4052.8|4046.8|1
1722965130000|2024-08-06 17:25:30|4052.2|4046.2|4052.5|4046.5|4052.8|4046.8|4052.2|4046.2|3
1722965140000|2024-08-06 17:25:40|4052.7|4046.7|4053|4047|4053.2|4047.2|4052.7|4046.7|0
1722965150000|2024-08-06 17:25:50|4052.8|4046.8|4052.2|4046.2|4052.8|4046.8|4052.2|4046.2|1
1722965160000|2024-08-06 17:26:00|4051.7|4045.7|4049.5|4043.5|4051.7|4045.7|4049.5|4043.5|2
1722965170000|2024-08-06 17:26:10|4047.5|4041.5|4045.5|4039.5|4047.5|4041.5|4045.5|4039.5|0
1722965180000|2024-08-06 17:26:20|4044.8|4038.8|4045.5|4039.5|4045.5|4039.5|4044.8|4038.8|2
1722965190000|2024-08-06 17:26:30|4045.8|4039.8|4047.3|4041.3|4047.8|4041.8|4045.8|4039.8|2
1722965200000|2024-08-06 17:26:40|4047.5|4041.5|4045.3|4039.3|4047.5|4041.5|4045.3|4039.3|0
1722965210000|2024-08-06 17:26:50|4045.7|4039.7|4045.3|4039.3|4045.8|4039.8|4045.3|4039.3|6
1722965220000|2024-08-06 17:27:00|4045.8|4039.8|4045.3|4039.3|4045.8|4039.8|4044.3|4038.3|14
1722965230000|2024-08-06 17:27:10|4044.5|4038.5|4042.5|4036.5|4044.5|4038.5|4041.8|4035.8|30
1722965250000|2024-08-06 17:27:30|4043.2|4037.2|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|9
1722965260000|2024-08-06 17:27:40|4042.8|4036.8|4045.5|4039.5|4045.5|4039.5|4042.8|4036.8|9
1722965270000|2024-08-06 17:27:50|4045.2|4039.2|4046.8|4040.8|4046.8|4040.8|4044.7|4038.7|4
1722965280000|2024-08-06 17:28:00|4047.5|4041.5|4044.8|4038.8|4048.7|4042.7|4044.8|4038.8|59
1722965290000|2024-08-06 17:28:10|4044|4038|4044.8|4038.8|4044.8|4038.8|4043.8|4037.8|4
1722965300000|2024-08-06 17:28:20|4044|4038|4043.8|4037.8|4044|4038|4043.8|4037.8|0
1722965310000|2024-08-06 17:28:30|4043.3|4037.3|4043.8|4037.8|4043.8|4037.8|4043.3|4037.3|0
1722965330000|2024-08-06 17:28:50|4043.3|4037.3|4042.8|4036.8|4044.1|4038.1|4042.8|4036.8|6
1722965340000|2024-08-06 17:29:00|4043.1|4037.1|4043.5|4037.5|4043.5|4037.5|4043.1|4037.1|3
1722965350000|2024-08-06 17:29:10|4042.8|4036.8|4042.8|4036.8|4043.5|4037.5|4042.8|4036.8|0
1722965370000|2024-08-06 17:29:30|4042|4036|4041.5|4035.5|4042.5|4036.5|4041.5|4035.5|6
1722965380000|2024-08-06 17:29:40|4042.3|4036.3|4043|4037|4043|4037|4042.3|4036.3|0
1722965390000|2024-08-06 17:29:50|4043.1|4037.1|4044.5|4038.5|4045|4039|4043.1|4037.1|3
1722965400000|2024-08-06 17:30:00|4044.6|4038.6|4044.8|4038.8|4045.1|4039.1|4044.5|4038.5|8
1722965410000|2024-08-06 17:30:10|4045.1|4039.1|4044.8|4038.8|4045.1|4039.1|4044.8|4038.8|2
1722965420000|2024-08-06 17:30:20|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.5|4038.5|4
1722965430000|2024-08-06 17:30:30|4044.3|4038.3|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|0
1722965440000|2024-08-06 17:30:40|4044.1|4038.1|4043.8|4037.8|4044.1|4038.1|4043.8|4037.8|0
1722965450000|2024-08-06 17:30:50|4044.1|4038.1|4043.8|4037.8|4044.1|4038.1|4043.6|4037.6|0
1722965460000|2024-08-06 17:31:00|4044.1|4038.1|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|3
1722965470000|2024-08-06 17:31:10|4044.5|4038.5|4041.8|4035.8|4044.5|4038.5|4041.8|4035.8|6
1722965480000|2024-08-06 17:31:20|4041.6|4035.6|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|1
1722965490000|2024-08-06 17:31:30|4041.8|4035.8|4042.1|4036.1|4042.1|4036.1|4041.8|4035.8|5
1722965500000|2024-08-06 17:31:40|4041.8|4035.8|4040.8|4034.8|4041.8|4035.8|4040.8|4034.8|6
1722965510000|2024-08-06 17:31:50|4041.1|4035.1|4040.5|4034.5|4041.1|4035.1|4040.1|4034.1|3
1722965520000|2024-08-06 17:32:00|4040.8|4034.8|4040.8|4034.8|4041.3|4035.3|4040.8|4034.8|3
1722965530000|2024-08-06 17:32:10|4040.1|4034.1|4040|4034|4040.3|4034.3|4039.8|4033.8|1
1722965540000|2024-08-06 17:32:20|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|5
1722965550000|2024-08-06 17:32:30|4041.1|4035.1|4040.1|4034.1|4041.1|4035.1|4040.1|4034.1|0
1722965580000|2024-08-06 17:33:00|4039.5|4033.5|4037.8|4031.8|4039.5|4033.5|4037.6|4031.6|2
1722965590000|2024-08-06 17:33:10|4036.8|4030.8|4035.8|4029.8|4036.8|4030.8|4035.6|4029.6|18
1722965600000|2024-08-06 17:33:20|4035.6|4029.6|4034.6|4028.6|4035.6|4029.6|4034.5|4028.5|1
1722965610000|2024-08-06 17:33:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4034.6|4028.6|0
1722965620000|2024-08-06 17:33:40|4035.6|4029.6|4035.1|4029.1|4036.1|4030.1|4035.1|4029.1|0
1722965630000|2024-08-06 17:33:50|4036|4030|4037.3|4031.3|4037.3|4031.3|4036|4030|5
1722965640000|2024-08-06 17:34:00|4037.5|4031.5|4038.3|4032.3|4038.3|4032.3|4037.5|4031.5|0
1722965650000|2024-08-06 17:34:10|4038|4032|4038.3|4032.3|4038.3|4032.3|4038|4032|5
1722965660000|2024-08-06 17:34:20|4038|4032|4038.1|4032.1|4038.3|4032.3|4037.8|4031.8|0
1722965670000|2024-08-06 17:34:30|4038.3|4032.3|4038.1|4032.1|4038.8|4032.8|4038.1|4032.1|26
1722965680000|2024-08-06 17:34:40|4037.8|4031.8|4038.1|4032.1|4038.6|4032.6|4037.8|4031.8|2
1722965690000|2024-08-06 17:34:50|4038.3|4032.3|4038.8|4032.8|4038.8|4032.8|4038.3|4032.3|0
1722965700000|2024-08-06 17:35:00|4039.5|4033.5|4038.8|4032.8|4039.5|4033.5|4038.1|4032.1|8
1722965710000|2024-08-06 17:35:10|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|0
1722965720000|2024-08-06 17:35:20|4037.5|4031.5|4037.1|4031.1|4037.5|4031.5|4037.1|4031.1|5
1722965730000|2024-08-06 17:35:30|4036.6|4030.6|4036.8|4030.8|4036.8|4030.8|4036.6|4030.6|0
1722965740000|2024-08-06 17:35:40|4037.1|4031.1|4038.1|4032.1|4038.1|4032.1|4036.8|4030.8|4
1722965750000|2024-08-06 17:35:50|4038.5|4032.5|4038.8|4032.8|4039|4033|4037.8|4031.8|1
1722965760000|2024-08-06 17:36:00|4040|4034|4041.5|4035.5|4041.8|4035.8|4040|4034|9
1722965780000|2024-08-06 17:36:20|4040.8|4034.8|4040.8|4034.8|4041.1|4035.1|4040.5|4034.5|3
1722965800000|2024-08-06 17:36:40|4040.5|4034.5|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|0
1722965810000|2024-08-06 17:36:50|4040.5|4034.5|4041.1|4035.1|4041.1|4035.1|4040.5|4034.5|1
1722965820000|2024-08-06 17:37:00|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1722965830000|2024-08-06 17:37:10|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1722965840000|2024-08-06 17:37:20|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|1
1722965850000|2024-08-06 17:37:30|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|0
1722965860000|2024-08-06 17:37:40|4041.5|4035.5|4042.5|4036.5|4042.5|4036.5|4041.5|4035.5|12
1722965870000|2024-08-06 17:37:50|4042.1|4036.1|4040.5|4034.5|4042.5|4036.5|4039.5|4033.5|1
1722965880000|2024-08-06 17:38:00|4040.8|4034.8|4041.5|4035.5|4041.5|4035.5|4040.8|4034.8|0
1722965890000|2024-08-06 17:38:10|||||||||3
1722965900000|2024-08-06 17:38:20|4041.8|4035.8|4042.1|4036.1|4042.1|4036.1|4041.8|4035.8|1
1722965920000|2024-08-06 17:38:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|19
1722965930000|2024-08-06 17:38:50|4043.8|4037.8|4042.5|4036.5|4044.1|4038.1|4042.5|4036.5|3
1722965940000|2024-08-06 17:39:00|4043.5|4037.5|4043.5|4037.5|4044|4038|4043.5|4037.5|2
1722965950000|2024-08-06 17:39:10|4043|4037|4042.6|4036.6|4043|4037|4042.6|4036.6|4
1722965960000|2024-08-06 17:39:20|4043.3|4037.3|4042.5|4036.5|4043.3|4037.3|4042.3|4036.3|2
1722965970000|2024-08-06 17:39:30|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.3|4036.3|0
1722965990000|2024-08-06 17:39:50|4042.5|4036.5|4042.5|4036.5|4042.8|4036.8|4041.8|4035.8|10
1722966000000|2024-08-06 17:40:00|4042.8|4036.8|4043.1|4037.1|4043.1|4037.1|4042.5|4036.5|1
1722966010000|2024-08-06 17:40:10|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.5|4037.5|3
1722966020000|2024-08-06 17:40:20|4044.3|4038.3|4043.5|4037.5|4044.3|4038.3|4043.5|4037.5|2
1722966030000|2024-08-06 17:40:30|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|2
1722966040000|2024-08-06 17:40:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.1|4037.1|4
1722966050000|2024-08-06 17:40:50|4043.3|4037.3|4042.8|4036.8|4043.3|4037.3|4042.8|4036.8|4
1722966060000|2024-08-06 17:41:00|4041.5|4035.5|4039.5|4033.5|4041.5|4035.5|4039.5|4033.5|37
1722966080000|2024-08-06 17:41:20|4039.8|4033.8|4040.5|4034.5|4040.5|4034.5|4039.6|4033.6|8
1722966090000|2024-08-06 17:41:30|4040.8|4034.8|4039.6|4033.6|4040.8|4034.8|4039.6|4033.6|1
1722966100000|2024-08-06 17:41:40|4040.1|4034.1|4040.5|4034.5|4040.5|4034.5|4040.1|4034.1|0
1722966110000|2024-08-06 17:41:50|4040.1|4034.1|4040.5|4034.5|4040.5|4034.5|4040.1|4034.1|0
1722966120000|2024-08-06 17:42:00|4040.1|4034.1|4039.5|4033.5|4040.1|4034.1|4039.5|4033.5|0
1722966130000|2024-08-06 17:42:10|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|0
1722966140000|2024-08-06 17:42:20|4039.1|4033.1|4039.5|4033.5|4039.5|4033.5|4039.1|4033.1|0
1722966150000|2024-08-06 17:42:30|4039.8|4033.8|4039.5|4033.5|4039.8|4033.8|4039.5|4033.5|2
1722966160000|2024-08-06 17:42:40|4039.8|4033.8|4040.1|4034.1|4041.5|4035.5|4039.1|4033.1|56
1722966170000|2024-08-06 17:42:50|4040|4034|4040.5|4034.5|4040.5|4034.5|4039.1|4033.1|1
1722966180000|2024-08-06 17:43:00|4040.1|4034.1|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|0
1722966190000|2024-08-06 17:43:10|4040.5|4034.5|4042.1|4036.1|4042.1|4036.1|4040.5|4034.5|0
1722966200000|2024-08-06 17:43:20|4042.5|4036.5|4043.5|4037.5|4043.5|4037.5|4041.5|4035.5|2
1722966210000|2024-08-06 17:43:30|4044.1|4038.1|4045|4039|4045|4039|4044.1|4038.1|9
1722966220000|2024-08-06 17:43:40|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|3
1722966230000|2024-08-06 17:43:50|4046.8|4040.8|4046.8|4040.8|4047.1|4041.1|4046.5|4040.5|5
1722966240000|2024-08-06 17:44:00|4047|4041|4047.1|4041.1|4047.1|4041.1|4047|4041|0
1722966250000|2024-08-06 17:44:10|4046.6|4040.6|4048.5|4042.5|4048.5|4042.5|4046.6|4040.6|1
1722966260000|2024-08-06 17:44:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1722966270000|2024-08-06 17:44:30|4048.5|4042.5|4048.1|4042.1|4048.5|4042.5|4048.1|4042.1|1
1722966280000|2024-08-06 17:44:40|4049.1|4043.1|4050.1|4044.1|4050.3|4044.3|4049.1|4043.1|21
1722966290000|2024-08-06 17:44:50|4050.3|4044.3|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|1
1722966300000|2024-08-06 17:45:00|4050.9|4044.9|4052.3|4046.3|4053.4|4047.4|4050.8|4044.8|6
1722966310000|2024-08-06 17:45:10|4052.8|4046.8|4052.1|4046.1|4052.8|4046.8|4051.8|4045.8|5
1722966320000|2024-08-06 17:45:20|4052.8|4046.8|4051|4045|4052.8|4046.8|4051|4045|21
1722966330000|2024-08-06 17:45:30|4051.1|4045.1|4050.8|4044.8|4051.1|4045.1|4050.5|4044.5|4
1722966340000|2024-08-06 17:45:40|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1722966350000|2024-08-06 17:45:50|4049.5|4043.5|4049.5|4043.5|4049.8|4043.8|4049.5|4043.5|3
1722966360000|2024-08-06 17:46:00|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|0
1722966380000|2024-08-06 17:46:20|||||||||2
1722966390000|2024-08-06 17:46:30|4050.8|4044.8|4050.8|4044.8|4051.3|4045.3|4049.8|4043.8|7
1722966400000|2024-08-06 17:46:40|||||||||1
1722966410000|2024-08-06 17:46:50|4050.5|4044.5|4049.8|4043.8|4050.5|4044.5|4049.8|4043.8|2
1722966420000|2024-08-06 17:47:00|4049.5|4043.5|4049.8|4043.8|4049.8|4043.8|4049.5|4043.5|7
1722966430000|2024-08-06 17:47:10|4048.5|4042.5|4048.8|4042.8|4048.8|4042.8|4048.5|4042.5|2
1722966440000|2024-08-06 17:47:20|4048.9|4042.9|4051.6|4045.6|4052.6|4046.6|4048.9|4042.9|22
1722966450000|2024-08-06 17:47:30|4052.4|4046.4|4051.4|4045.4|4052.9|4046.9|4051.4|4045.4|2
1722966470000|2024-08-06 17:47:50|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.4|4045.4|19
1722966480000|2024-08-06 17:48:00|||||||||11
1722966490000|2024-08-06 17:48:10|4051.4|4045.4|4049.4|4043.4|4051.4|4045.4|4049.1|4043.1|89
1722966500000|2024-08-06 17:48:20|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.4|4043.4|4
1722966510000|2024-08-06 17:48:30|||||||||27
1722966520000|2024-08-06 17:48:40|4050.1|4044.1|4050.8|4044.8|4050.8|4044.8|4050.1|4044.1|0
1722966530000|2024-08-06 17:48:50|4051.3|4045.3|4049.4|4043.4|4051.3|4045.3|4048.8|4042.8|11
1722966540000|2024-08-06 17:49:00|4049.8|4043.8|4048.4|4042.4|4049.8|4043.8|4048.4|4042.4|8
1722966550000|2024-08-06 17:49:10|4048.8|4042.8|4048.4|4042.4|4048.8|4042.8|4048.4|4042.4|3
1722966560000|2024-08-06 17:49:20|4048.1|4042.1|4046.4|4040.4|4048.1|4042.1|4046.4|4040.4|9
1722966570000|2024-08-06 17:49:30|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|5
1722966580000|2024-08-06 17:49:40|4047.1|4041.1|4046.8|4040.8|4047.1|4041.1|4046.8|4040.8|0
1722966590000|2024-08-06 17:49:50|4047.1|4041.1|4047.8|4041.8|4047.8|4041.8|4047.1|4041.1|1
1722966600000|2024-08-06 17:50:00|4048.1|4042.1|4050.8|4044.8|4051.5|4045.5|4048.1|4042.1|47
1722966610000|2024-08-06 17:50:10|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.1|4044.1|3
1722966620000|2024-08-06 17:50:20|4050.3|4044.3|4048.8|4042.8|4051.5|4045.5|4048.8|4042.8|7
1722966630000|2024-08-06 17:50:30|4049.3|4043.3|4049.3|4043.3|4049.5|4043.5|4049.3|4043.3|1
1722966640000|2024-08-06 17:50:40|4049|4043|4048.8|4042.8|4049|4043|4048.8|4042.8|1
1722966650000|2024-08-06 17:50:50|4048.5|4042.5|4048.1|4042.1|4048.5|4042.5|4047.8|4041.8|0
1722966660000|2024-08-06 17:51:00|4048.5|4042.5|4048.8|4042.8|4048.8|4042.8|4047.6|4041.6|1
1722966670000|2024-08-06 17:51:10|4048.3|4042.3|4048.8|4042.8|4048.8|4042.8|4048.3|4042.3|0
1722966680000|2024-08-06 17:51:20|4048|4042|4048.8|4042.8|4048.8|4042.8|4048|4042|0
1722966690000|2024-08-06 17:51:30|4049.8|4043.8|4050.8|4044.8|4052.1|4046.1|4049.8|4043.8|22
1722966710000|2024-08-06 17:51:50|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|14
1722966720000|2024-08-06 17:52:00|4050.1|4044.1|4049.8|4043.8|4050.1|4044.1|4049.8|4043.8|1
1722966730000|2024-08-06 17:52:10|4049.5|4043.5|4049.1|4043.1|4049.5|4043.5|4049.1|4043.1|0
1722966750000|2024-08-06 17:52:30|4049.5|4043.5|4050.8|4044.8|4050.8|4044.8|4049.5|4043.5|2
1722966760000|2024-08-06 17:52:40|4051.1|4045.1|4050.5|4044.5|4051.1|4045.1|4050.5|4044.5|7
1722966770000|2024-08-06 17:52:50|4050.8|4044.8|4050.5|4044.5|4050.8|4044.8|4050.5|4044.5|1
1722966780000|2024-08-06 17:53:00|4050.8|4044.8|4051.8|4045.8|4051.8|4045.8|4050.8|4044.8|21
1722966790000|2024-08-06 17:53:10|4053.3|4047.3|4055.6|4049.6|4055.6|4049.6|4053.3|4047.3|195
1722966800000|2024-08-06 17:53:20|4056.1|4050.1|4058.9|4052.9|4059.3|4053.3|4056.1|4050.1|30
1722966810000|2024-08-06 17:53:30|4059.3|4053.3|4059.6|4053.6|4059.6|4053.6|4058.8|4052.8|8
1722966820000|2024-08-06 17:53:40|4060.6|4054.6|4058.8|4052.8|4060.6|4054.6|4058.8|4052.8|33
1722966830000|2024-08-06 17:53:50|4060|4054|4060.6|4054.6|4060.6|4054.6|4060|4054|23
1722966840000|2024-08-06 17:54:00|4060.5|4054.5|4058.1|4052.1|4060.6|4054.6|4058.1|4052.1|9
1722966850000|2024-08-06 17:54:10|4058.5|4052.5|4057.6|4051.6|4058.5|4052.5|4056.6|4050.6|2
1722966860000|2024-08-06 17:54:20|4057.8|4051.8|4059.6|4053.6|4059.8|4053.8|4057.6|4051.6|7
1722966870000|2024-08-06 17:54:30|4058.8|4052.8|4058.8|4052.8|4059.1|4053.1|4058.8|4052.8|3
1722966880000|2024-08-06 17:54:40|4059.1|4053.1|4061.5|4055.5|4061.5|4055.5|4059.1|4053.1|3
1722966890000|2024-08-06 17:54:50|4061.8|4055.8|4062.5|4056.5|4062.5|4056.5|4060.8|4054.8|6
1722966900000|2024-08-06 17:55:00|4062.6|4056.6|4062.5|4056.5|4063.5|4057.5|4061.1|4055.1|22
1722966910000|2024-08-06 17:55:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.5|4056.5|1
1722966920000|2024-08-06 17:55:20|4061.8|4055.8|4058.9|4052.9|4061.8|4055.8|4058.9|4052.9|3
1722966930000|2024-08-06 17:55:30|4058.6|4052.6|4057.1|4051.1|4059.1|4053.1|4056.8|4050.8|3
1722966940000|2024-08-06 17:55:40|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|0
1722966950000|2024-08-06 17:55:50|4056.6|4050.6|4056.8|4050.8|4056.8|4050.8|4056.6|4050.6|1
1722966970000|2024-08-06 17:56:10|4057.1|4051.1|4055.8|4049.8|4057.1|4051.1|4054.8|4048.8|14
1722966980000|2024-08-06 17:56:20|4054.9|4048.9|4055.3|4049.3|4055.3|4049.3|4054.3|4048.3|3
1722966990000|2024-08-06 17:56:30|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4053.9|4047.9|2
1722967000000|2024-08-06 17:56:40|4054.8|4048.8|4055.4|4049.4|4055.4|4049.4|4054.8|4048.8|0
1722967010000|2024-08-06 17:56:50|||||||||3
1722967020000|2024-08-06 17:57:00|4055.9|4049.9|4055.9|4049.9|4056.1|4050.1|4055.8|4049.8|6
1722967030000|2024-08-06 17:57:10|4056.1|4050.1|4056.1|4050.1|4056.4|4050.4|4055.9|4049.9|5
1722967040000|2024-08-06 17:57:20|4055.8|4049.8|4055.1|4049.1|4055.8|4049.8|4055.1|4049.1|0
1722967050000|2024-08-06 17:57:30|4054.9|4048.9|4054.8|4048.8|4055.1|4049.1|4054.1|4048.1|1
1722967060000|2024-08-06 17:57:40|4054.4|4048.4|4055.3|4049.3|4055.4|4049.4|4054.1|4048.1|12
1722967070000|2024-08-06 17:57:50|4055.1|4049.1|4054.6|4048.6|4055.1|4049.1|4054.1|4048.1|0
1722967080000|2024-08-06 17:58:00|4054.8|4048.8|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1722967090000|2024-08-06 17:58:10|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1722967100000|2024-08-06 17:58:20|4055.4|4049.4|4055.6|4049.6|4055.6|4049.6|4055.4|4049.4|0
1722967110000|2024-08-06 17:58:30|4055.1|4049.1|4057.8|4051.8|4059.1|4053.1|4055.1|4049.1|9
1722967120000|2024-08-06 17:58:40|4058.1|4052.1|4057.4|4051.4|4058.1|4052.1|4056.6|4050.6|23
1722967130000|2024-08-06 17:58:50|4057.3|4051.3|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|3
1722967140000|2024-08-06 17:59:00|4056.4|4050.4|4056.4|4050.4|4057.1|4051.1|4056.4|4050.4|4
1722967150000|2024-08-06 17:59:10|4057.1|4051.1|4056.4|4050.4|4057.1|4051.1|4056.4|4050.4|6
1722967160000|2024-08-06 17:59:20|4057.1|4051.1|4058.4|4052.4|4058.4|4052.4|4057.1|4051.1|1
1722967170000|2024-08-06 17:59:30|||||||||1
1722967180000|2024-08-06 17:59:40|4058.1|4052.1|4057.4|4051.4|4058.4|4052.4|4057.4|4051.4|4
1722967190000|2024-08-06 17:59:50|4057.8|4051.8|4063.3|4057.3|4063.3|4057.3|4057.8|4051.8|17
1722967200000|2024-08-06 18:00:00|4062.4|4056.4|4062.3|4056.3|4064.4|4058.4|4062.3|4056.3|6
1722967210000|2024-08-06 18:00:10|4063.1|4057.1|4064.1|4058.1|4064.1|4058.1|4063.1|4057.1|17
1722967220000|2024-08-06 18:00:20|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|6
1722967230000|2024-08-06 18:00:30|4063.3|4057.3|4064.1|4058.1|4064.1|4058.1|4063.1|4057.1|2
1722967240000|2024-08-06 18:00:40|4063.9|4057.9|4064.4|4058.4|4064.4|4058.4|4063.9|4057.9|10
1722967250000|2024-08-06 18:00:50|4063.1|4057.1|4063.4|4057.4|4063.4|4057.4|4062.8|4056.8|6
1722967260000|2024-08-06 18:01:00|4063.1|4057.1|4064.6|4058.6|4064.8|4058.8|4063.1|4057.1|7
1722967270000|2024-08-06 18:01:10|4064.4|4058.4|4063.9|4057.9|4064.4|4058.4|4063.1|4057.1|6
1722967280000|2024-08-06 18:01:20|4063.4|4057.4|4063.9|4057.9|4064.1|4058.1|4063.4|4057.4|1
1722967290000|2024-08-06 18:01:30|4064.1|4058.1|4064.8|4058.8|4064.8|4058.8|4064.1|4058.1|1
1722967300000|2024-08-06 18:01:40|4064.1|4058.1|4064.8|4058.8|4064.8|4058.8|4063.8|4057.8|6
1722967310000|2024-08-06 18:01:50|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4064.9|4058.9|19
1722967320000|2024-08-06 18:02:00|4065.4|4059.4|4066.1|4060.1|4068.4|4062.4|4065.4|4059.4|86
1722967330000|2024-08-06 18:02:10|4065.7|4059.7|4065.6|4059.6|4065.7|4059.7|4064.7|4058.7|7
1722967340000|2024-08-06 18:02:20|4065.7|4059.7|4067.7|4061.7|4068.1|4062.1|4065.7|4059.7|8
1722967350000|2024-08-06 18:02:30|4068.1|4062.1|4066.7|4060.7|4068.1|4062.1|4066.1|4060.1|3
1722967360000|2024-08-06 18:02:40|4067.1|4061.1|4067.1|4061.1|4067.7|4061.7|4066.6|4060.6|5
1722967370000|2024-08-06 18:02:50|4066.7|4060.7|4067.1|4061.1|4067.1|4061.1|4066.6|4060.6|3
1722967380000|2024-08-06 18:03:00|4067.4|4061.4|4071.3|4065.3|4072.1|4066.1|4067.4|4061.4|42
1722967390000|2024-08-06 18:03:10|4071.4|4065.4|4071.4|4065.4|4072.1|4066.1|4071.1|4065.1|1
1722967400000|2024-08-06 18:03:20|4071.6|4065.6|4072.6|4066.6|4072.6|4066.6|4071.4|4065.4|5
1722967410000|2024-08-06 18:03:30|4072.4|4066.4|4073.1|4067.1|4073.1|4067.1|4072.1|4066.1|4
1722967420000|2024-08-06 18:03:40|4072.6|4066.6|4070.1|4064.1|4073.1|4067.1|4070.1|4064.1|8
1722967430000|2024-08-06 18:03:50|4071.6|4065.6|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|11
1722967440000|2024-08-06 18:04:00|4071.4|4065.4|4071.9|4065.9|4072.4|4066.4|4070.9|4064.9|30
1722967450000|2024-08-06 18:04:10|4072.4|4066.4|4068.4|4062.4|4072.4|4066.4|4068.4|4062.4|6
1722967460000|2024-08-06 18:04:20|4068.7|4062.7|4069.9|4063.9|4070.7|4064.7|4068.7|4062.7|8
1722967470000|2024-08-06 18:04:30|4069.4|4063.4|4067.7|4061.7|4069.4|4063.4|4066.9|4060.9|3
1722967480000|2024-08-06 18:04:40|4068.4|4062.4|4068.1|4062.1|4068.4|4062.4|4068.1|4062.1|21
1722967490000|2024-08-06 18:04:50|4068.4|4062.4|4070.2|4064.2|4070.2|4064.2|4067.7|4061.7|4
1722967500000|2024-08-06 18:05:00|4069.9|4063.9|4070.1|4064.1|4071.1|4065.1|4069.7|4063.7|41
1722967510000|2024-08-06 18:05:10|4070.2|4064.2|4076.7|4070.7|4076.7|4070.7|4070.1|4064.1|163
1722967520000|2024-08-06 18:05:20|4076.6|4070.6|4076.7|4070.7|4077.1|4071.1|4075.7|4069.7|11
1722967530000|2024-08-06 18:05:30|4077.1|4071.1|4075.1|4069.1|4077.2|4071.2|4074.7|4068.7|3
1722967540000|2024-08-06 18:05:40|4074.7|4068.7|4075.1|4069.1|4075.1|4069.1|4074.7|4068.7|0
1722967550000|2024-08-06 18:05:50|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|3
1722967560000|2024-08-06 18:06:00|4076.7|4070.7|4075.4|4069.4|4076.7|4070.7|4075.2|4069.2|19
1722967570000|2024-08-06 18:06:10|4076.1|4070.1|4075.4|4069.4|4076.1|4070.1|4075.4|4069.4|1
1722967580000|2024-08-06 18:06:20|4074.1|4068.1|4074.4|4068.4|4074.4|4068.4|4074.1|4068.1|47
1722967590000|2024-08-06 18:06:30|||||||||3
1722967600000|2024-08-06 18:06:40|4074.1|4068.1|4075.1|4069.1|4075.7|4069.7|4074.1|4068.1|13
1722967610000|2024-08-06 18:06:50|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|0
1722967620000|2024-08-06 18:07:00|4075.7|4069.7|4075.1|4069.1|4075.7|4069.7|4073.7|4067.7|16
1722967630000|2024-08-06 18:07:10|||||||||3
1722967640000|2024-08-06 18:07:20|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|6
1722967650000|2024-08-06 18:07:30|4074.7|4068.7|4073.1|4067.1|4074.7|4068.7|4073.1|4067.1|13
1722967660000|2024-08-06 18:07:40|4073.4|4067.4|4074.7|4068.7|4074.7|4068.7|4073.4|4067.4|3
1722967670000|2024-08-06 18:07:50|4074.1|4068.1|4073.4|4067.4|4074.1|4068.1|4073.4|4067.4|3
1722967680000|2024-08-06 18:08:00|4073.7|4067.7|4075.1|4069.1|4075.1|4069.1|4073.7|4067.7|0
1722967690000|2024-08-06 18:08:10|4074.9|4068.9|4074.1|4068.1|4075.1|4069.1|4074.1|4068.1|7
1722967700000|2024-08-06 18:08:20|4074.4|4068.4|4074.9|4068.9|4075.4|4069.4|4074.1|4068.1|9
1722967710000|2024-08-06 18:08:30|4074.1|4068.1|4073.9|4067.9|4074.9|4068.9|4073.7|4067.7|5
1722967720000|2024-08-06 18:08:40|4074.1|4068.1|4072.4|4066.4|4074.1|4068.1|4072.4|4066.4|11
1722967730000|2024-08-06 18:08:50|4072.1|4066.1|4071.9|4065.9|4072.4|4066.4|4071.4|4065.4|3
1722967740000|2024-08-06 18:09:00|4072.1|4066.1|4072.4|4066.4|4073.4|4067.4|4071.4|4065.4|57
1722967750000|2024-08-06 18:09:10|4072.9|4066.9|4071.9|4065.9|4073.4|4067.4|4071.9|4065.9|12
1722967760000|2024-08-06 18:09:20|4072.1|4066.1|4074.7|4068.7|4074.7|4068.7|4071.9|4065.9|8
1722967770000|2024-08-06 18:09:30|4074.4|4068.4|4073.1|4067.1|4074.4|4068.4|4073.1|4067.1|16
1722967780000|2024-08-06 18:09:40|4072.9|4066.9|4073.1|4067.1|4073.1|4067.1|4072.9|4066.9|3
1722967790000|2024-08-06 18:09:50|||||||||1
1722967800000|2024-08-06 18:10:00|4073.4|4067.4|4072.4|4066.4|4073.4|4067.4|4072.1|4066.1|0
1722967810000|2024-08-06 18:10:10|4072.6|4066.6|4073.1|4067.1|4073.1|4067.1|4072.6|4066.6|5
1722967820000|2024-08-06 18:10:20|4072.1|4066.1|4071.1|4065.1|4072.1|4066.1|4071.1|4065.1|17
1722967830000|2024-08-06 18:10:30|4071.4|4065.4|4071.1|4065.1|4072.1|4066.1|4071.1|4065.1|9
1722967840000|2024-08-06 18:10:40|4070.7|4064.7|4070.1|4064.1|4071.4|4065.4|4069.1|4063.1|7
1722967850000|2024-08-06 18:10:50|4070.4|4064.4|4068.7|4062.7|4070.4|4064.4|4068.7|4062.7|10
1722967860000|2024-08-06 18:11:00|4068.4|4062.4|4068.1|4062.1|4068.4|4062.4|4067.9|4061.9|27
1722967870000|2024-08-06 18:11:10|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|31
1722967880000|2024-08-06 18:11:20|||||||||14
1722967890000|2024-08-06 18:11:30|4066.4|4060.4|4065.1|4059.1|4066.4|4060.4|4065.1|4059.1|14
1722967900000|2024-08-06 18:11:40|4065.7|4059.7|4067.4|4061.4|4067.4|4061.4|4065.7|4059.7|36
1722967910000|2024-08-06 18:11:50|4066.7|4060.7|4066.2|4060.2|4066.7|4060.7|4066.1|4060.1|44
1722967920000|2024-08-06 18:12:00|4066.9|4060.9|4064.7|4058.7|4067.1|4061.1|4064.7|4058.7|6
1722967930000|2024-08-06 18:12:10|4065.1|4059.1|4063.1|4057.1|4065.1|4059.1|4063.1|4057.1|4
1722967940000|2024-08-06 18:12:20|4062.9|4056.9|4063.1|4057.1|4063.1|4057.1|4062.9|4056.9|6
1722967950000|2024-08-06 18:12:30|4063.4|4057.4|4064.7|4058.7|4065.1|4059.1|4063.1|4057.1|24
1722967960000|2024-08-06 18:12:40|4064.4|4058.4|4063.7|4057.7|4064.7|4058.7|4063.4|4057.4|34
1722967970000|2024-08-06 18:12:50|4063.1|4057.1|4064.7|4058.7|4065.1|4059.1|4062.7|4056.7|22
1722967980000|2024-08-06 18:13:00|4064.1|4058.1|4061.7|4055.7|4064.1|4058.1|4061.7|4055.7|18
1722967990000|2024-08-06 18:13:10|4062.1|4056.1|4062.8|4056.8|4064.8|4058.8|4061.7|4055.7|41
1722968000000|2024-08-06 18:13:20|4063.3|4057.3|4062.1|4056.1|4063.3|4057.3|4061.7|4055.7|30
1722968010000|2024-08-06 18:13:30|4061.4|4055.4|4058.4|4052.4|4061.4|4055.4|4058.4|4052.4|9
1722968020000|2024-08-06 18:13:40|4058.2|4052.2|4056.7|4050.7|4059.4|4053.4|4056.7|4050.7|48
1722968030000|2024-08-06 18:13:50|4056.4|4050.4|4056.4|4050.4|4057.1|4051.1|4055.7|4049.7|62
1722968040000|2024-08-06 18:14:00|4057.1|4051.1|4060.8|4054.8|4062.4|4056.4|4056.4|4050.4|72
1722968050000|2024-08-06 18:14:10|4061.4|4055.4|4060.4|4054.4|4061.6|4055.6|4059.1|4053.1|31
1722968060000|2024-08-06 18:14:20|4060.3|4054.3|4059.4|4053.4|4061.1|4055.1|4058.8|4052.8|66
1722968070000|2024-08-06 18:14:30|4060.1|4054.1|4058.1|4052.1|4060.4|4054.4|4058.1|4052.1|46
1722968080000|2024-08-06 18:14:40|4058.4|4052.4|4058.1|4052.1|4059.8|4053.8|4058.1|4052.1|73
1722968090000|2024-08-06 18:14:50|4057.4|4051.4|4055.3|4049.3|4057.4|4051.4|4054.1|4048.1|113
1722968100000|2024-08-06 18:15:00|4054.8|4048.8|4055.1|4049.1|4056.1|4050.1|4054.4|4048.4|27
1722968110000|2024-08-06 18:15:10|4054.4|4048.4|4054.7|4048.7|4055.4|4049.4|4053.4|4047.4|30
1722968120000|2024-08-06 18:15:20|4053.7|4047.7|4054.1|4048.1|4054.1|4048.1|4053.7|4047.7|1
1722968130000|2024-08-06 18:15:30|4053.6|4047.6|4053.1|4047.1|4054.1|4048.1|4053.1|4047.1|43
1722968140000|2024-08-06 18:15:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|6
1722968150000|2024-08-06 18:15:50|4053.9|4047.9|4053.4|4047.4|4053.9|4047.9|4053.1|4047.1|2
1722968160000|2024-08-06 18:16:00|4053.1|4047.1|4053.4|4047.4|4053.4|4047.4|4053.1|4047.1|7
1722968170000|2024-08-06 18:16:10|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|7
1722968180000|2024-08-06 18:16:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|22
1722968190000|2024-08-06 18:16:30|||||||||5
1722968200000|2024-08-06 18:16:40|4052.6|4046.6|4054.1|4048.1|4054.1|4048.1|4052.6|4046.6|17
1722968210000|2024-08-06 18:16:50|4053.9|4047.9|4054.1|4048.1|4054.1|4048.1|4053.7|4047.7|7
1722968220000|2024-08-06 18:17:00|4057.2|4051.2|4056.1|4050.1|4057.4|4051.4|4056.1|4050.1|35
1722968230000|2024-08-06 18:17:10|4055.7|4049.7|4054.2|4048.2|4055.7|4049.7|4054.2|4048.2|4
1722968240000|2024-08-06 18:17:20|4054.4|4048.4|4053.7|4047.7|4054.4|4048.4|4053.7|4047.7|42
1722968250000|2024-08-06 18:17:30|4053.1|4047.1|4053.2|4047.2|4054.6|4048.6|4052.4|4046.4|56
1722968260000|2024-08-06 18:17:40|4053.7|4047.7|4054.4|4048.4|4054.6|4048.6|4053.2|4047.2|14
1722968270000|2024-08-06 18:17:50|4055.1|4049.1|4055.8|4049.8|4055.8|4049.8|4055.1|4049.1|7
1722968280000|2024-08-06 18:18:00|4055.4|4049.4|4056.1|4050.1|4056.4|4050.4|4055.4|4049.4|46
1722968290000|2024-08-06 18:18:10|4055.8|4049.8|4055.1|4049.1|4055.8|4049.8|4054.1|4048.1|65
1722968300000|2024-08-06 18:18:20|4055.4|4049.4|4056.4|4050.4|4056.9|4050.9|4055.4|4049.4|2
1722968310000|2024-08-06 18:18:30|4056.1|4050.1|4057.1|4051.1|4057.1|4051.1|4056.1|4050.1|7
1722968320000|2024-08-06 18:18:40|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.1|4051.1|1
1722968330000|2024-08-06 18:18:50|4057.3|4051.3|4054.9|4048.9|4057.8|4051.8|4054.8|4048.8|49
1722968340000|2024-08-06 18:19:00|4055.3|4049.3|4056.8|4050.8|4056.8|4050.8|4055.3|4049.3|18
1722968350000|2024-08-06 18:19:10|4056.3|4050.3|4056.8|4050.8|4056.8|4050.8|4055.9|4049.9|6
1722968360000|2024-08-06 18:19:20|4056.4|4050.4|4057.3|4051.3|4057.6|4051.6|4055.9|4049.9|4
1722968370000|2024-08-06 18:19:30|4056.9|4050.9|4056.8|4050.8|4057.6|4051.6|4056.8|4050.8|2
1722968380000|2024-08-06 18:19:40|4056.3|4050.3|4056.6|4050.6|4056.6|4050.6|4056.3|4050.3|1
1722968390000|2024-08-06 18:19:50|4056.3|4050.3|4055.3|4049.3|4056.3|4050.3|4055.3|4049.3|17
1722988800000|2024-08-07 00:00:00|4069.4|4059.4|4073.7|4067.7|4073.7|4067.7|4066.9|4058.7|25
1722988810000|2024-08-07 00:00:10|4074.7|4068.7|4072.5|4066.5|4075.4|4069.4|4070.2|4064.2|38
1722988820000|2024-08-07 00:00:20|4072.2|4066.2|4073.7|4067.7|4074|4068|4071.7|4065.7|32
1722988830000|2024-08-07 00:00:30|4073.5|4067.5|4072.4|4066.4|4073.9|4067.9|4072.4|4066.4|6
1722988840000|2024-08-07 00:00:40|4072.5|4066.5|4070.9|4064.9|4072.5|4066.5|4070.9|4064.9|2
1722988850000|2024-08-07 00:00:50|4071.4|4065.4|4072.4|4066.4|4073.7|4067.7|4071.4|4065.4|0
1722988860000|2024-08-07 00:01:00|4072|4066|4065.2|4059.2|4072|4066|4065.2|4059.2|4
1722988870000|2024-08-07 00:01:10|4064.5|4058.5|4062.9|4056.9|4064.5|4058.5|4062.9|4056.9|3
1722988880000|2024-08-07 00:01:20|4062.5|4056.5|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|0
1722988890000|2024-08-07 00:01:30|4062.2|4056.2|4060.4|4054.4|4062.2|4056.2|4060|4054|3
1722988910000|2024-08-07 00:01:50|4060.2|4054.2|4058.2|4052.2|4060.2|4054.2|4058.2|4052.2|1
1722988920000|2024-08-07 00:02:00|4057.5|4051.5|4057.9|4051.9|4057.9|4051.9|4057.5|4051.5|9
1722988930000|2024-08-07 00:02:10|4058.5|4052.5|4059.9|4053.9|4059.9|4053.9|4058.5|4052.5|1
1722988940000|2024-08-07 00:02:20|4060.4|4054.4|4060.5|4054.5|4060.9|4054.9|4060.4|4054.4|0
1722988960000|2024-08-07 00:02:40|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|0
1722988970000|2024-08-07 00:02:50|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.2|4053.2|0
1722988980000|2024-08-07 00:03:00|4059.2|4053.2|4063.7|4057.7|4064.2|4058.2|4058|4052|2
1722988990000|2024-08-07 00:03:10|4064|4058|4064.2|4058.2|4064.2|4058.2|4064|4058|13
1722989000000|2024-08-07 00:03:20|4064|4058|4064.5|4058.5|4064.5|4058.5|4063.9|4057.9|0
1722989010000|2024-08-07 00:03:30|4064.2|4058.2|4064.5|4058.5|4064.5|4058.5|4064.2|4058.2|0
1722989020000|2024-08-07 00:03:40|4066|4060|4065.5|4059.5|4066.2|4060.2|4065.2|4059.2|1
1722989030000|2024-08-07 00:03:50|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|0
1722989040000|2024-08-07 00:04:00|4066.4|4060.4|4065.5|4059.5|4066.4|4060.4|4065.2|4059.2|0
1722989070000|2024-08-07 00:04:30|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|1
1722989080000|2024-08-07 00:04:40|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|0
1722989090000|2024-08-07 00:04:50|4062.9|4056.9|4059.9|4053.9|4062.9|4056.9|4059.9|4053.9|2
1722989100000|2024-08-07 00:05:00|4059.4|4053.4|4058.2|4052.2|4059.4|4053.4|4057.9|4051.9|2
1722989110000|2024-08-07 00:05:10|4058.4|4052.4|4058.5|4052.5|4058.5|4052.5|4058.4|4052.4|0
1722989120000|2024-08-07 00:05:20|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1722989130000|2024-08-07 00:05:30|4058.2|4052.2|4058.9|4052.9|4058.9|4052.9|4058.2|4052.2|0
1722989140000|2024-08-07 00:05:40|4059|4053|4059.5|4053.5|4059.5|4053.5|4059|4053|0
1722989160000|2024-08-07 00:06:00|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1722989180000|2024-08-07 00:06:20|4060.2|4054.2|4060.7|4054.7|4060.7|4054.7|4059.9|4053.9|0
1722989190000|2024-08-07 00:06:30|4060|4054|4060.7|4054.7|4060.7|4054.7|4060|4054|0
1722989200000|2024-08-07 00:06:40|4060.4|4054.4|4060|4054|4060.4|4054.4|4060|4054|0
1722989210000|2024-08-07 00:06:50|4059.9|4053.9|4059|4053|4059.9|4053.9|4059|4053|0
1722989220000|2024-08-07 00:07:00|4059.7|4053.7|4059.9|4053.9|4059.9|4053.9|4059.7|4053.7|0
1722989240000|2024-08-07 00:07:20|4057.4|4051.4|4057.2|4051.2|4057.4|4051.4|4057.2|4051.2|7
1722989300000|2024-08-07 00:08:20|4057.5|4051.5|4058.7|4052.7|4058.7|4052.7|4057.5|4051.5|7
1722989310000|2024-08-07 00:08:30|4059.7|4053.7|4060.4|4054.4|4060.7|4054.7|4059.7|4053.7|0
1722989320000|2024-08-07 00:08:40|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1722989330000|2024-08-07 00:08:50|4060.7|4054.7|4062.5|4056.5|4062.5|4056.5|4060.7|4054.7|0
1722989340000|2024-08-07 00:09:00|4063.2|4057.2|4065.9|4059.9|4065.9|4059.9|4062.9|4056.9|0
1722989350000|2024-08-07 00:09:10|4065.5|4059.5|4065.2|4059.2|4065.5|4059.5|4065.2|4059.2|0
1722989360000|2024-08-07 00:09:20|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|0
1722989370000|2024-08-07 00:09:30|4065.2|4059.2|4065|4059|4065.2|4059.2|4065|4059|0
1722989380000|2024-08-07 00:09:40|4065.5|4059.5|4065.9|4059.9|4065.9|4059.9|4065.2|4059.2|1
1722989390000|2024-08-07 00:09:50|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|0
1722989440000|2024-08-07 00:10:40|4066.9|4060.9|4066.5|4060.5|4066.9|4060.9|4066.5|4060.5|0
1722989450000|2024-08-07 00:10:50|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|0
1722989460000|2024-08-07 00:11:00|4066|4060|4066.2|4060.2|4066.9|4060.9|4066|4060|0
1722989470000|2024-08-07 00:11:10|4066.5|4060.5|4066.2|4060.2|4066.9|4060.9|4066.2|4060.2|0
1722989490000|2024-08-07 00:11:30|4066|4060|4067.2|4061.2|4067.2|4061.2|4064.2|4058.2|6
1722989500000|2024-08-07 00:11:40|4067.4|4061.4|4065.9|4059.9|4067.4|4061.4|4065.9|4059.9|5
1722989510000|2024-08-07 00:11:50|4065.5|4059.5|4065.2|4059.2|4065.5|4059.5|4065.2|4059.2|0
1722989530000|2024-08-07 00:12:10|4065.9|4059.9|4065.2|4059.2|4065.9|4059.9|4065.2|4059.2|0
1722989540000|2024-08-07 00:12:20|4064.9|4058.9|4065.2|4059.2|4065.2|4059.2|4064.9|4058.9|0
1722989550000|2024-08-07 00:12:30|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|0
1722989560000|2024-08-07 00:12:40|4066.5|4060.5|4066.2|4060.2|4066.5|4060.5|4066.2|4060.2|1
1722989600000|2024-08-07 00:13:20|4066.5|4060.5|4067.2|4061.2|4067.2|4061.2|4066.2|4060.2|0
1722989620000|2024-08-07 00:13:40|4067.5|4061.5|4066.9|4060.9|4068.2|4062.2|4066.9|4060.9|3
1722989670000|2024-08-07 00:14:30|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|0
1722989690000|2024-08-07 00:14:50|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|0
1722989730000|2024-08-07 00:15:30|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.3|4060.3|2
1722989740000|2024-08-07 00:15:40|4066.3|4060.3|4066.8|4060.8|4066.8|4060.8|4066.3|4060.3|0
1722989750000|2024-08-07 00:15:50|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|0
1722989760000|2024-08-07 00:16:00|4066.8|4060.8|4066.5|4060.5|4066.8|4060.8|4066.5|4060.5|0
1722989770000|2024-08-07 00:16:10|4066.2|4060.2|4066.5|4060.5|4066.5|4060.5|4066.2|4060.2|0
1722989790000|2024-08-07 00:16:30|4066.2|4060.2|4066.2|4060.2|4066.5|4060.5|4066|4060|0
1722989800000|2024-08-07 00:16:40|4065.7|4059.7|4065.2|4059.2|4066.5|4060.5|4065.2|4059.2|1
1722989810000|2024-08-07 00:16:50|4065.8|4059.8|4065.5|4059.5|4065.8|4059.8|4065.5|4059.5|0
1722989820000|2024-08-07 00:17:00|4065.8|4059.8|4064.8|4058.8|4065.8|4059.8|4064.8|4058.8|0
1722989830000|2024-08-07 00:17:10|4062.8|4056.8|4063.8|4057.8|4063.8|4057.8|4061.8|4055.8|1
1722989870000|2024-08-07 00:17:50|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1722989880000|2024-08-07 00:18:00|4064.2|4058.2|4064.7|4058.7|4065.5|4059.5|4064.2|4058.2|4
1722989890000|2024-08-07 00:18:10|4063.8|4057.8|4064.8|4058.8|4064.8|4058.8|4063.7|4057.7|3
1722989910000|2024-08-07 00:18:30|4064.5|4058.5|4063.8|4057.8|4064.5|4058.5|4063.8|4057.8|0
1722989930000|2024-08-07 00:18:50|4063.5|4057.5|4063.8|4057.8|4063.8|4057.8|4063.5|4057.5|0
1722989970000|2024-08-07 00:19:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1722989990000|2024-08-07 00:19:50|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|0
1722990000000|2024-08-07 00:20:00|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|0
1722990010000|2024-08-07 00:20:10|4063.7|4057.7|4063.5|4057.5|4063.7|4057.7|4063.5|4057.5|0
1722990030000|2024-08-07 00:20:30|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|0
1722990040000|2024-08-07 00:20:40|4063.5|4057.5|4063.2|4057.2|4063.5|4057.5|4063.2|4057.2|0
1722990050000|2024-08-07 00:20:50|4063.5|4057.5|4063.2|4057.2|4063.5|4057.5|4063.2|4057.2|0
1722990060000|2024-08-07 00:21:00|4063|4057|4063|4057|4063|4057|4063|4057|0
1722990080000|2024-08-07 00:21:20|4063.3|4057.3|4063.5|4057.5|4063.5|4057.5|4063.2|4057.2|0
1722990090000|2024-08-07 00:21:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1722990140000|2024-08-07 00:22:20|4062.3|4056.3|4061.8|4055.8|4062.3|4056.3|4061.8|4055.8|0
1722990150000|2024-08-07 00:22:30|4062.8|4056.8|4062.5|4056.5|4062.8|4056.8|4062.2|4056.2|0
1722990180000|2024-08-07 00:23:00|4062.8|4056.8|4063.8|4057.8|4063.8|4057.8|4062.8|4056.8|0
1722990210000|2024-08-07 00:23:30|4064.3|4058.3|4066|4060|4066.2|4060.2|4064.3|4058.3|1
1722990240000|2024-08-07 00:24:00|4066.3|4060.3|4064.7|4058.7|4066.3|4060.3|4064.7|4058.7|0
1722990250000|2024-08-07 00:24:10|4064.8|4058.8|4064.8|4058.8|4065|4059|4064.5|4058.5|0
1722990260000|2024-08-07 00:24:20|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|0
1722990270000|2024-08-07 00:24:30|4064.3|4058.3|4064.8|4058.8|4064.8|4058.8|4064.3|4058.3|0
1722990290000|2024-08-07 00:24:50|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1722990300000|2024-08-07 00:25:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1722990310000|2024-08-07 00:25:10|4065|4059|4064.2|4058.2|4065|4059|4064.2|4058.2|0
1722990320000|2024-08-07 00:25:20|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1722990330000|2024-08-07 00:25:30|4064.8|4058.8|4065.2|4059.2|4065.2|4059.2|4064.8|4058.8|0
1722990360000|2024-08-07 00:26:00|4065.5|4059.5|4065.2|4059.2|4065.5|4059.5|4065.2|4059.2|0
1722990370000|2024-08-07 00:26:10|4064.8|4058.8|4063.8|4057.8|4064.8|4058.8|4063.8|4057.8|0
1722990380000|2024-08-07 00:26:20|4063.3|4057.3|4063|4057|4063.3|4057.3|4063|4057|0
1722990390000|2024-08-07 00:26:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1722990410000|2024-08-07 00:26:50|4063.5|4057.5|4063.2|4057.2|4063.5|4057.5|4063.2|4057.2|0
1722990420000|2024-08-07 00:27:00|4063.5|4057.5|4063.2|4057.2|4063.5|4057.5|4063.2|4057.2|0
1722990430000|2024-08-07 00:27:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1722990440000|2024-08-07 00:27:20|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1722990460000|2024-08-07 00:27:40|4063.7|4057.7|4063.5|4057.5|4063.7|4057.7|4063.2|4057.2|0
1722990470000|2024-08-07 00:27:50|4063.2|4057.2|4063.5|4057.5|4063.5|4057.5|4063.2|4057.2|0
1722990490000|2024-08-07 00:28:10|4063.2|4057.2|4063.2|4057.2|4063.5|4057.5|4063.2|4057.2|0
1722990510000|2024-08-07 00:28:30|4063.5|4057.5|4064.5|4058.5|4064.5|4058.5|4063.5|4057.5|0
1722990540000|2024-08-07 00:29:00|4064.8|4058.8|4065.2|4059.2|4065.2|4059.2|4064.8|4058.8|0
1722990550000|2024-08-07 00:29:10|4064.5|4058.5|4064.5|4058.5|4064.8|4058.8|4064.5|4058.5|0
1722990590000|2024-08-07 00:29:50|4064.8|4058.8|4064.2|4058.2|4065|4059|4064.2|4058.2|0
1722990600000|2024-08-07 00:30:00|4064.5|4058.5|4063.8|4057.8|4064.5|4058.5|4063.5|4057.5|0
1722990610000|2024-08-07 00:30:10|4064|4058|4064.3|4058.3|4064.3|4058.3|4064|4058|0
1722990630000|2024-08-07 00:30:30|4064|4058|4063.2|4057.2|4064|4058|4063.2|4057.2|0
1722990640000|2024-08-07 00:30:40|4063.5|4057.5|4063.8|4057.8|4063.8|4057.8|4063.5|4057.5|0
1722990670000|2024-08-07 00:31:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1722990680000|2024-08-07 00:31:20|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|0
1722990690000|2024-08-07 00:31:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1722990710000|2024-08-07 00:31:50|4063.8|4057.8|4063.5|4057.5|4063.8|4057.8|4063.5|4057.5|0
1722990720000|2024-08-07 00:32:00|4063.8|4057.8|4064.3|4058.3|4064.3|4058.3|4063.8|4057.8|0
1722990750000|2024-08-07 00:32:30|4063.8|4057.8|4064.3|4058.3|4064.3|4058.3|4063.8|4057.8|0
1722990770000|2024-08-07 00:32:50|4064|4058|4064|4058|4064|4058|4064|4058|0
1722990780000|2024-08-07 00:33:00|4064.3|4058.3|4064|4058|4064.5|4058.5|4064|4058|0
1722990810000|2024-08-07 00:33:30|4064.3|4058.3|4064.1|4058.1|4064.5|4058.5|4064|4058|0
1722990830000|2024-08-07 00:33:50|4064|4058|4065.1|4059.1|4065.8|4059.8|4064|4058|2
1722990860000|2024-08-07 00:34:20|4064.8|4058.8|4064.5|4058.5|4064.8|4058.8|4064.5|4058.5|0
1722990890000|2024-08-07 00:34:50|4065|4059|4065|4059|4065|4059|4064.5|4058.5|2
1722990940000|2024-08-07 00:35:40|4064.6|4058.6|4064.3|4058.3|4064.6|4058.6|4064.1|4058.1|0
1722990960000|2024-08-07 00:36:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1722990970000|2024-08-07 00:36:10|4064.6|4058.6|4065|4059|4065|4059|4064.6|4058.6|0
1722990980000|2024-08-07 00:36:20|4065.5|4059.5|4064.8|4058.8|4065.5|4059.5|4064.8|4058.8|1
1722990990000|2024-08-07 00:36:30|4065|4059|4065.1|4059.1|4065.5|4059.5|4065|4059|0
1722991000000|2024-08-07 00:36:40|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1722991020000|2024-08-07 00:37:00|4065|4059|4065.5|4059.5|4065.5|4059.5|4064.8|4058.8|0
1722991050000|2024-08-07 00:37:30|4065.1|4059.1|4065.5|4059.5|4065.5|4059.5|4065.1|4059.1|0
1722991060000|2024-08-07 00:37:40|4065.6|4059.6|4066.3|4060.3|4066.3|4060.3|4065.6|4059.6|0
1722991080000|2024-08-07 00:38:00|4066.5|4060.5|4066.3|4060.3|4066.5|4060.5|4066.3|4060.3|0
1722991130000|2024-08-07 00:38:50|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|3
1722991140000|2024-08-07 00:39:00|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1722991150000|2024-08-07 00:39:10|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1722991160000|2024-08-07 00:39:20|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1722991170000|2024-08-07 00:39:30|4065.5|4059.5|4066.1|4060.1|4066.3|4060.3|4065.5|4059.5|0
1722991210000|2024-08-07 00:40:10|4066.8|4060.8|4066.1|4060.1|4066.8|4060.8|4066.1|4060.1|0
1722991250000|2024-08-07 00:40:50|4065.5|4059.5|4065.5|4059.5|4065.8|4059.8|4065.5|4059.5|0
1722991260000|2024-08-07 00:41:00|4065.1|4059.1|4065.5|4059.5|4065.5|4059.5|4065.1|4059.1|0
1722991310000|2024-08-07 00:41:50|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1722991320000|2024-08-07 00:42:00|4065|4059|4065|4059|4065|4059|4064.6|4058.6|0
1722991330000|2024-08-07 00:42:10|4064.6|4058.6|4064.5|4058.5|4064.6|4058.6|4064.1|4058.1|0
1722991360000|2024-08-07 00:42:40|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1722991380000|2024-08-07 00:43:00|4063.1|4057.1|4063.5|4057.5|4063.5|4057.5|4063.1|4057.1|0
1722991390000|2024-08-07 00:43:10|4063.8|4057.8|4064|4058|4064|4058|4063.8|4057.8|0
1722991410000|2024-08-07 00:43:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1722991440000|2024-08-07 00:44:00|4063|4057|4063|4057|4063|4057|4063|4057|0
1722991450000|2024-08-07 00:44:10|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|2
1722991460000|2024-08-07 00:44:20|4064.5|4058.5|4064.8|4058.8|4064.8|4058.8|4064.1|4058.1|0
1722991490000|2024-08-07 00:44:50|4065.1|4059.1|4066.1|4060.1|4066.1|4060.1|4065.1|4059.1|0
1722991500000|2024-08-07 00:45:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1722991550000|2024-08-07 00:45:50|4067|4061|4067.5|4061.5|4068.1|4062.1|4067|4061|0
1722991560000|2024-08-07 00:46:00|4067.1|4061.1|4067.5|4061.5|4067.5|4061.5|4067.1|4061.1|0
1722991570000|2024-08-07 00:46:10|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1722991590000|2024-08-07 00:46:30|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1722991600000|2024-08-07 00:46:40|4068.5|4062.5|4068.1|4062.1|4068.5|4062.5|4068.1|4062.1|0
1722991610000|2024-08-07 00:46:50|4067.6|4061.6|4067.5|4061.5|4067.6|4061.6|4067.5|4061.5|0
1722991630000|2024-08-07 00:47:10|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|0
1722991670000|2024-08-07 00:47:50|4066.9|4060.9|4066.4|4060.4|4066.9|4060.9|4066.4|4060.4|0
1722991680000|2024-08-07 00:48:00|4066.8|4060.8|4067.1|4061.1|4067.1|4061.1|4066.8|4060.8|0
1722991690000|2024-08-07 00:48:10|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1722991700000|2024-08-07 00:48:20|4067.4|4061.4|4067.8|4061.8|4067.8|4061.8|4067.4|4061.4|0
1722991760000|2024-08-07 00:49:20|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1722991770000|2024-08-07 00:49:30|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|0
1722991780000|2024-08-07 00:49:40|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1722991790000|2024-08-07 00:49:50|4069.1|4063.1|4069.4|4063.4|4069.4|4063.4|4069.1|4063.1|5
1722991820000|2024-08-07 00:50:20|4069.8|4063.8|4072.3|4066.3|4072.3|4066.3|4069.8|4063.8|8
1722991830000|2024-08-07 00:50:30|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1722991840000|2024-08-07 00:50:40|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|0
1722991850000|2024-08-07 00:50:50|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|2
1722991860000|2024-08-07 00:51:00|4072.3|4066.3|4070.4|4064.4|4072.3|4066.3|4070.4|4064.4|9
1722991900000|2024-08-07 00:51:40|4069.4|4063.4|4068.4|4062.4|4069.4|4063.4|4068.4|4062.4|0
1722991950000|2024-08-07 00:52:30|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|0
1722991970000|2024-08-07 00:52:50|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1722991990000|2024-08-07 00:53:10|4067.9|4061.9|4068.4|4062.4|4068.4|4062.4|4067.9|4061.9|0
1722992020000|2024-08-07 00:53:40|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|0
1722992030000|2024-08-07 00:53:50|4068.9|4062.9|4069.4|4063.4|4069.4|4063.4|4068.9|4062.9|0
1722992040000|2024-08-07 00:54:00|4069.8|4063.8|4069.4|4063.4|4069.8|4063.8|4069.4|4063.4|0
1722992090000|2024-08-07 00:54:50|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|0
1722992100000|2024-08-07 00:55:00|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|0
1722992160000|2024-08-07 00:56:00|4069.3|4063.3|4069.4|4063.4|4069.6|4063.6|4069.3|4063.3|0
1722992210000|2024-08-07 00:56:50|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|0
1722992220000|2024-08-07 00:57:00|4068.3|4062.3|4067.8|4061.8|4068.3|4062.3|4067.3|4061.3|0
1722992230000|2024-08-07 00:57:10|4065.4|4059.4|4064.4|4058.4|4065.4|4059.4|4064.3|4058.3|2
1722992250000|2024-08-07 00:57:30|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|0
1722992260000|2024-08-07 00:57:40|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|0
1722992290000|2024-08-07 00:58:10|4063.8|4057.8|4064.1|4058.1|4064.1|4058.1|4063.8|4057.8|0
1722992310000|2024-08-07 00:58:30|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|0
1722992340000|2024-08-07 00:59:00|4063.3|4057.3|4063.1|4057.1|4063.3|4057.3|4063.1|4057.1|0
1722992350000|2024-08-07 00:59:10|4063.4|4057.4|4064.1|4058.1|4064.1|4058.1|4063.4|4057.4|0
1722992400000|2024-08-07 01:00:00|4064.4|4058.4|4064.8|4058.8|4065.1|4059.1|4063.8|4057.8|0
1722992410000|2024-08-07 01:00:10|4064.1|4058.1|4064.8|4058.8|4065.1|4059.1|4063.8|4057.8|1
1722992420000|2024-08-07 01:00:20|4065.1|4059.1|4067.4|4061.4|4067.7|4061.7|4064.1|4058.1|4
1722992430000|2024-08-07 01:00:30|4067.7|4061.7|4067.1|4061.1|4068.1|4062.1|4067.1|4061.1|0
1722992440000|2024-08-07 01:00:40|4066.9|4060.9|4067.4|4061.4|4067.4|4061.4|4066.9|4060.9|1
1722992450000|2024-08-07 01:00:50|4067.7|4061.7|4066.7|4060.7|4068.4|4062.4|4066.2|4060.2|1
1722992460000|2024-08-07 01:01:00|4066.6|4060.6|4066.2|4060.2|4067.1|4061.1|4066.2|4060.2|0
1722992470000|2024-08-07 01:01:10|4065.9|4059.9|4065.1|4059.1|4065.9|4059.9|4065.1|4059.1|0
1722992480000|2024-08-07 01:01:20|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|0
1722992490000|2024-08-07 01:01:30|4065.2|4059.2|4065.2|4059.2|4066.1|4060.1|4065.2|4059.2|0
1722992500000|2024-08-07 01:01:40|4065.4|4059.4|4065.7|4059.7|4066.1|4060.1|4065.2|4059.2|0
1722992510000|2024-08-07 01:01:50|4066.1|4060.1|4066.2|4060.2|4066.2|4060.2|4064.9|4058.9|1
1722992520000|2024-08-07 01:02:00|4065.6|4059.6|4065.4|4059.4|4065.6|4059.6|4065.1|4059.1|4
1722992530000|2024-08-07 01:02:10|4065.1|4059.1|4065.1|4059.1|4065.4|4059.4|4065.1|4059.1|0
1722992540000|2024-08-07 01:02:20|4065.4|4059.4|4065.4|4059.4|4066.4|4060.4|4065.4|4059.4|0
1722992550000|2024-08-07 01:02:30|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1722992560000|2024-08-07 01:02:40|4065.4|4059.4|4064.4|4058.4|4065.4|4059.4|4064.4|4058.4|0
1722992570000|2024-08-07 01:02:50|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1722992580000|2024-08-07 01:03:00|4064.4|4058.4|4064.4|4058.4|4065.1|4059.1|4063.9|4057.9|2
1722992590000|2024-08-07 01:03:10|4064.1|4058.1|4062.4|4056.4|4064.1|4058.1|4062.4|4056.4|1
1722992610000|2024-08-07 01:03:30|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|0
1722992620000|2024-08-07 01:03:40|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1722992630000|2024-08-07 01:03:50|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1722992640000|2024-08-07 01:04:00|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1722992650000|2024-08-07 01:04:10|4062.2|4056.2|4061.9|4055.9|4062.2|4056.2|4061.9|4055.9|0
1722992660000|2024-08-07 01:04:20|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1722992670000|2024-08-07 01:04:30|4060.9|4054.9|4061.4|4055.4|4061.4|4055.4|4060.9|4054.9|0
1722992680000|2024-08-07 01:04:40|4061.7|4055.7|4061.4|4055.4|4061.7|4055.7|4061.4|4055.4|0
1722992690000|2024-08-07 01:04:50|4061.9|4055.9|4061.7|4055.7|4062.2|4056.2|4061.7|4055.7|0
1722992700000|2024-08-07 01:05:00|4062.1|4056.1|4062.2|4056.2|4062.2|4056.2|4062.1|4056.1|0
1722992710000|2024-08-07 01:05:10|4061.7|4055.7|4063.4|4057.4|4063.4|4057.4|4061.4|4055.4|1
1722992720000|2024-08-07 01:05:20|4063.1|4057.1|4063.4|4057.4|4063.4|4057.4|4063.1|4057.1|0
1722992740000|2024-08-07 01:05:40|4063.7|4057.7|4062.4|4056.4|4064.2|4058.2|4062.4|4056.4|0
1722992760000|2024-08-07 01:06:00|4063.1|4057.1|4063.4|4057.4|4063.4|4057.4|4062.9|4056.9|0
1722992770000|2024-08-07 01:06:10|4063.1|4057.1|4061.4|4055.4|4063.1|4057.1|4061.4|4055.4|0
1722992780000|2024-08-07 01:06:20|4061.1|4055.1|4061.4|4055.4|4061.4|4055.4|4061.1|4055.1|0
1722992790000|2024-08-07 01:06:30|4061.1|4055.1|4061.1|4055.1|4061.4|4055.4|4060.7|4054.7|1
1722992800000|2024-08-07 01:06:40|4060.7|4054.7|4061.1|4055.1|4061.4|4055.4|4060.7|4054.7|0
1722992810000|2024-08-07 01:06:50|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|0
1722992820000|2024-08-07 01:07:00|4060.4|4054.4|4058.1|4052.1|4060.4|4054.4|4058.1|4052.1|1
1722992830000|2024-08-07 01:07:10|4057.7|4051.7|4057.7|4051.7|4058.1|4052.1|4057.7|4051.7|2
1722992840000|2024-08-07 01:07:20|4058.1|4052.1|4057.7|4051.7|4058.1|4052.1|4057.7|4051.7|0
1722992850000|2024-08-07 01:07:30|4058.1|4052.1|4057.7|4051.7|4058.1|4052.1|4057.7|4051.7|0
1722992860000|2024-08-07 01:07:40|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|0
1722992870000|2024-08-07 01:07:50|4057.9|4051.9|4057.6|4051.6|4057.9|4051.9|4057.6|4051.6|0
1722992880000|2024-08-07 01:08:00|4057.2|4051.2|4055.7|4049.7|4057.2|4051.2|4055.7|4049.7|20
1722992890000|2024-08-07 01:08:10|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1722992920000|2024-08-07 01:08:40|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4055.7|4049.7|1
1722992930000|2024-08-07 01:08:50|4056.6|4050.6|4056.2|4050.2|4056.6|4050.6|4056.2|4050.2|0
1722992940000|2024-08-07 01:09:00|4056.9|4050.9|4057.7|4051.7|4057.7|4051.7|4056.9|4050.9|0
1722992950000|2024-08-07 01:09:10|4058.1|4052.1|4057.7|4051.7|4058.1|4052.1|4057.4|4051.4|0
1722992960000|2024-08-07 01:09:20|4057.4|4051.4|4057.2|4051.2|4057.4|4051.4|4056.7|4050.7|0
1722992970000|2024-08-07 01:09:30|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.4|4050.4|0
1722992980000|2024-08-07 01:09:40|4057.2|4051.2|4057.7|4051.7|4057.7|4051.7|4057.2|4051.2|0
1722992990000|2024-08-07 01:09:50|4058.1|4052.1|4058.4|4052.4|4058.4|4052.4|4057.7|4051.7|0
1722993000000|2024-08-07 01:10:00|4057.4|4051.4|4057.7|4051.7|4057.7|4051.7|4057.2|4051.2|0
1722993010000|2024-08-07 01:10:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|0
1722993030000|2024-08-07 01:10:30|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.4|4051.4|0
1722993040000|2024-08-07 01:10:40|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|0
1722993050000|2024-08-07 01:10:50|4057.7|4051.7|4058.7|4052.7|4058.7|4052.7|4057.7|4051.7|0
1722993060000|2024-08-07 01:11:00|4058.1|4052.1|4058.1|4052.1|4058.6|4052.6|4058.1|4052.1|1
1722993070000|2024-08-07 01:11:10|4057.7|4051.7|4057.4|4051.4|4057.7|4051.7|4057.4|4051.4|0
1722993080000|2024-08-07 01:11:20|4058.2|4052.2|4059.1|4053.1|4059.1|4053.1|4058.2|4052.2|0
1722993090000|2024-08-07 01:11:30|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|0
1722993100000|2024-08-07 01:11:40|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1722993110000|2024-08-07 01:11:50|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|0
1722993120000|2024-08-07 01:12:00|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|0
1722993140000|2024-08-07 01:12:20|4060.7|4054.7|4060.4|4054.4|4060.7|4054.7|4060.4|4054.4|0
1722993150000|2024-08-07 01:12:30|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|0
1722993160000|2024-08-07 01:12:40|4061.4|4055.4|4061.2|4055.2|4061.4|4055.4|4060.7|4054.7|1
1722993170000|2024-08-07 01:12:50|4061.4|4055.4|4061.1|4055.1|4061.4|4055.4|4061.1|4055.1|0
1722993180000|2024-08-07 01:13:00|4060.9|4054.9|4061.4|4055.4|4061.4|4055.4|4060.9|4054.9|0
1722993190000|2024-08-07 01:13:10|4061.1|4055.1|4061.1|4055.1|4061.4|4055.4|4061.1|4055.1|0
1722993200000|2024-08-07 01:13:20|4061.4|4055.4|4061.4|4055.4|4062.2|4056.2|4061.4|4055.4|0
1722993230000|2024-08-07 01:13:50|4061.9|4055.9|4061.6|4055.6|4061.9|4055.9|4061.6|4055.6|0
1722993240000|2024-08-07 01:14:00|4061.4|4055.4|4061.1|4055.1|4061.4|4055.4|4061.1|4055.1|0
1722993260000|2024-08-07 01:14:20|4060.9|4054.9|4060.4|4054.4|4060.9|4054.9|4060.1|4054.1|1
1722993270000|2024-08-07 01:14:30|4060.7|4054.7|4061.4|4055.4|4061.4|4055.4|4060.7|4054.7|0
1722993280000|2024-08-07 01:14:40|4060.9|4054.9|4059.9|4053.9|4060.9|4054.9|4059.9|4053.9|0
1722993290000|2024-08-07 01:14:50|4060.2|4054.2|4060.4|4054.4|4060.9|4054.9|4060.2|4054.2|0
1722993300000|2024-08-07 01:15:00|4060.1|4054.1|4060.4|4054.4|4060.4|4054.4|4060.1|4054.1|0
1722993310000|2024-08-07 01:15:10|4061.2|4055.2|4062.4|4056.4|4062.6|4056.6|4061.2|4055.2|1
1722993320000|2024-08-07 01:15:20|4062.1|4056.1|4062.2|4056.2|4062.2|4056.2|4061.6|4055.6|0
1722993330000|2024-08-07 01:15:30|4061.9|4055.9|4063|4057|4063|4057|4061.9|4055.9|0
1722993340000|2024-08-07 01:15:40|4062.7|4056.7|4062.4|4056.4|4062.7|4056.7|4062.4|4056.4|0
1722993350000|2024-08-07 01:15:50|4062.1|4056.1|4062.4|4056.4|4062.4|4056.4|4061.7|4055.7|0
1722993360000|2024-08-07 01:16:00|4062.7|4056.7|4062.4|4056.4|4062.7|4056.7|4062.4|4056.4|0
1722993380000|2024-08-07 01:16:20|4062.7|4056.7|4063.2|4057.2|4063.7|4057.7|4062.7|4056.7|0
1722993390000|2024-08-07 01:16:30|4062.9|4056.9|4062.2|4056.2|4063.2|4057.2|4062.2|4056.2|1
1722993400000|2024-08-07 01:16:40|4062.4|4056.4|4062.2|4056.2|4062.7|4056.7|4062.2|4056.2|0
1722993410000|2024-08-07 01:16:50|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|1
1722993420000|2024-08-07 01:17:00|4061.7|4055.7|4062.4|4056.4|4062.4|4056.4|4061.7|4055.7|0
1722993430000|2024-08-07 01:17:10|4062.7|4056.7|4063.2|4057.2|4064.2|4058.2|4062.7|4056.7|2
1722993440000|2024-08-07 01:17:20|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|0
1722993450000|2024-08-07 01:17:30|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|0
1722993460000|2024-08-07 01:17:40|4063.9|4057.9|4063.7|4057.7|4063.9|4057.9|4063.4|4057.4|0
1722993470000|2024-08-07 01:17:50|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|0
1722993480000|2024-08-07 01:18:00|4063.7|4057.7|4063.4|4057.4|4063.7|4057.7|4063.4|4057.4|0
1722993490000|2024-08-07 01:18:10|4062.9|4056.9|4063.4|4057.4|4063.4|4057.4|4062.9|4056.9|0
1722993500000|2024-08-07 01:18:20|4062.7|4056.7|4062.4|4056.4|4062.7|4056.7|4062.4|4056.4|1
1722993510000|2024-08-07 01:18:30|4062|4056|4062.2|4056.2|4062.2|4056.2|4061.4|4055.4|0
1722993520000|2024-08-07 01:18:40|4062.4|4056.4|4061.2|4055.2|4062.4|4056.4|4061.2|4055.2|1
1722993530000|2024-08-07 01:18:50|4061.5|4055.5|4061|4055|4061.5|4055.5|4061|4055|0
1722993540000|2024-08-07 01:19:00|4060|4054|4059.5|4053.5|4060|4054|4059.2|4053.2|0
1722993550000|2024-08-07 01:19:10|4060|4054|4060|4054|4060|4054|4059.7|4053.7|0
1722993560000|2024-08-07 01:19:20|4060.5|4054.5|4060.4|4054.4|4060.5|4054.5|4060.4|4054.4|0
1722993570000|2024-08-07 01:19:30|4060|4054|4060.4|4054.4|4060.4|4054.4|4059.7|4053.7|0
1722993590000|2024-08-07 01:19:50|4060.9|4054.9|4060.4|4054.4|4060.9|4054.9|4060.4|4054.4|0
1722993600000|2024-08-07 01:20:00|4060|4054|4060.4|4054.4|4060.4|4054.4|4060|4054|0
1722993610000|2024-08-07 01:20:10|4060.5|4054.5|4062.4|4056.4|4062.4|4056.4|4060.5|4054.5|0
1722993620000|2024-08-07 01:20:20|4062|4056|4062.4|4056.4|4062.4|4056.4|4062|4056|0
1722993630000|2024-08-07 01:20:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1722993650000|2024-08-07 01:20:50|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062|4056|0
1722993660000|2024-08-07 01:21:00|4062.9|4056.9|4063.4|4057.4|4063.4|4057.4|4062.9|4056.9|0
1722993690000|2024-08-07 01:21:30|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|0
1722993700000|2024-08-07 01:21:40|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|0
1722993710000|2024-08-07 01:21:50|4063|4057|4063.4|4057.4|4063.4|4057.4|4063|4057|0
1722993740000|2024-08-07 01:22:20|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|0
1722993750000|2024-08-07 01:22:30|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|1
1722993760000|2024-08-07 01:22:40|4063.2|4057.2|4062.9|4056.9|4063.2|4057.2|4062.9|4056.9|0
1722993770000|2024-08-07 01:22:50|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|0
1722993780000|2024-08-07 01:23:00|4063.7|4057.7|4063.4|4057.4|4064.2|4058.2|4063.4|4057.4|0
1722993790000|2024-08-07 01:23:10|4063.7|4057.7|4063.4|4057.4|4063.9|4057.9|4063.4|4057.4|0
1722993800000|2024-08-07 01:23:20|4063|4057|4063.4|4057.4|4063.4|4057.4|4063|4057|0
1722993810000|2024-08-07 01:23:30|4063|4057|4063|4057|4063|4057|4063|4057|0
1722993820000|2024-08-07 01:23:40|4063.2|4057.2|4063.5|4057.5|4063.5|4057.5|4063.2|4057.2|0
1722993830000|2024-08-07 01:23:50|4063.2|4057.2|4063.5|4057.5|4063.5|4057.5|4063.2|4057.2|0
1722993840000|2024-08-07 01:24:00|4063.2|4057.2|4063.2|4057.2|4063.5|4057.5|4062|4056|1
1722993850000|2024-08-07 01:24:10|4062.9|4056.9|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|0
1722993860000|2024-08-07 01:24:20|4062|4056|4062|4056|4062.4|4056.4|4062|4056|0
1722993870000|2024-08-07 01:24:30|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1722993880000|2024-08-07 01:24:40|4061.5|4055.5|4061.4|4055.4|4061.5|4055.5|4061.4|4055.4|0
1722993900000|2024-08-07 01:25:00|4061.7|4055.7|4062.2|4056.2|4062.2|4056.2|4061.7|4055.7|0
1722993910000|2024-08-07 01:25:10|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1722993930000|2024-08-07 01:25:30|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1722993950000|2024-08-07 01:25:50|4062.4|4056.4|4062.7|4056.7|4062.7|4056.7|4062.4|4056.4|0
1722993960000|2024-08-07 01:26:00|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1722993970000|2024-08-07 01:26:10|4062|4056|4062.4|4056.4|4062.4|4056.4|4061.9|4055.9|0
1722993990000|2024-08-07 01:26:30|4062.2|4056.2|4061.4|4055.4|4062.2|4056.2|4061.4|4055.4|0
1722994010000|2024-08-07 01:26:50|4061.7|4055.7|4061.4|4055.4|4061.9|4055.9|4061.4|4055.4|0
1722994020000|2024-08-07 01:27:00|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1722994030000|2024-08-07 01:27:10|4061.5|4055.5|4061.4|4055.4|4061.5|4055.5|4061|4055|0
1722994040000|2024-08-07 01:27:20|4062.7|4056.7|4062.4|4056.4|4062.7|4056.7|4062.4|4056.4|1
1722994060000|2024-08-07 01:27:40|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1722994080000|2024-08-07 01:28:00|4063.4|4057.4|4064.2|4058.2|4064.2|4058.2|4063.4|4057.4|0
1722994090000|2024-08-07 01:28:10|4064.5|4058.5|4064.7|4058.7|4064.7|4058.7|4064.5|4058.5|0
1722994100000|2024-08-07 01:28:20|4064.4|4058.4|4064.2|4058.2|4064.4|4058.4|4064.2|4058.2|0
1722994110000|2024-08-07 01:28:30|4064.7|4058.7|4064.9|4058.9|4065.2|4059.2|4064.7|4058.7|3
1722994120000|2024-08-07 01:28:40|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.4|4058.4|0
1722994130000|2024-08-07 01:28:50|4064.4|4058.4|4063.9|4057.9|4064.4|4058.4|4063.9|4057.9|0
1722994140000|2024-08-07 01:29:00|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|0
1722994150000|2024-08-07 01:29:10|4064|4058|4063.7|4057.7|4064|4058|4063.7|4057.7|0
1722994160000|2024-08-07 01:29:20|4063.4|4057.4|4063|4057|4063.4|4057.4|4063|4057|1
1722994180000|2024-08-07 01:29:40|4063.4|4057.4|4063|4057|4063.4|4057.4|4063|4057|0
1722994190000|2024-08-07 01:29:50|4063.7|4057.7|4063|4057|4063.7|4057.7|4063|4057|1
1722994220000|2024-08-07 01:30:20|4062.4|4056.4|4062|4056|4062.5|4056.5|4062|4056|0
1722994230000|2024-08-07 01:30:30|4062.2|4056.2|4063|4057|4063|4057|4062.2|4056.2|0
1722994250000|2024-08-07 01:30:50|4062|4056|4062|4056|4062|4056|4062|4056|0
1722994260000|2024-08-07 01:31:00|4061.7|4055.7|4060.9|4054.9|4061.7|4055.7|4060.4|4054.4|1
1722994270000|2024-08-07 01:31:10|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4060.9|4054.9|0
1722994280000|2024-08-07 01:31:20|4060.9|4054.9|4061.9|4055.9|4062.2|4056.2|4060.9|4054.9|0
1722994290000|2024-08-07 01:31:30|4061.7|4055.7|4062|4056|4062.4|4056.4|4061.7|4055.7|3
1722994300000|2024-08-07 01:31:40|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1722994310000|2024-08-07 01:31:50|4062|4056|4062.4|4056.4|4062.4|4056.4|4062|4056|0
1722994320000|2024-08-07 01:32:00|4062.9|4056.9|4063.4|4057.4|4064|4058|4062.4|4056.4|0
1722994330000|2024-08-07 01:32:10|4063.2|4057.2|4062.9|4056.9|4063.2|4057.2|4062.9|4056.9|0
1722994340000|2024-08-07 01:32:20|4063.2|4057.2|4063.4|4057.4|4063.4|4057.4|4063.2|4057.2|0
1722994360000|2024-08-07 01:32:40|4063.3|4057.3|4064|4058|4064|4058|4063.3|4057.3|0
1722994370000|2024-08-07 01:32:50|4064.3|4058.3|4064|4058|4064.3|4058.3|4064|4058|0
1722994380000|2024-08-07 01:33:00|4064.3|4058.3|4063|4057|4064.3|4058.3|4063|4057|0
1722994390000|2024-08-07 01:33:10|4062.5|4056.5|4062.3|4056.3|4062.5|4056.5|4062.3|4056.3|0
1722994400000|2024-08-07 01:33:20|4062.7|4056.7|4061.3|4055.3|4062.7|4056.7|4061.3|4055.3|0
1722994420000|2024-08-07 01:33:40|4060.8|4054.8|4060.8|4054.8|4061.3|4055.3|4060.8|4054.8|0
1722994430000|2024-08-07 01:33:50|4060.5|4054.5|4061.3|4055.3|4061.8|4055.8|4060.5|4054.5|0
1722994440000|2024-08-07 01:34:00|4061|4055|4061.2|4055.2|4061.2|4055.2|4060.8|4054.8|0
1722994450000|2024-08-07 01:34:10|4060.8|4054.8|4062|4056|4062|4056|4060.8|4054.8|0
1722994460000|2024-08-07 01:34:20|4061.7|4055.7|4062.7|4056.7|4062.7|4056.7|4061.7|4055.7|0
1722994480000|2024-08-07 01:34:40|4062.2|4056.2|4062.2|4056.2|4062.3|4056.3|4061.7|4055.7|2
1722994490000|2024-08-07 01:34:50|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1722994500000|2024-08-07 01:35:00|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|2
1722994520000|2024-08-07 01:35:20|4061.8|4055.8|4062.3|4056.3|4062.3|4056.3|4061.3|4055.3|0
1722994530000|2024-08-07 01:35:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1722994540000|2024-08-07 01:35:40|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062|4056|0
1722994550000|2024-08-07 01:35:50|4062|4056|4061.3|4055.3|4062.3|4056.3|4061.3|4055.3|0
1722994560000|2024-08-07 01:36:00|4061|4055|4061|4055|4061|4055|4061|4055|0
1722994570000|2024-08-07 01:36:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4060.7|4054.7|0
1722994580000|2024-08-07 01:36:20|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1722994590000|2024-08-07 01:36:30|4061.3|4055.3|4062.3|4056.3|4062.3|4056.3|4061.3|4055.3|0
1722994600000|2024-08-07 01:36:40|4062|4056|4062.3|4056.3|4062.3|4056.3|4062|4056|0
1722994610000|2024-08-07 01:36:50|4062.7|4056.7|4061.8|4055.8|4062.8|4056.8|4061.5|4055.5|0
1722994620000|2024-08-07 01:37:00|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1722994630000|2024-08-07 01:37:10|4061|4055|4061.3|4055.3|4061.3|4055.3|4061|4055|0
1722994640000|2024-08-07 01:37:20|4060.8|4054.8|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|0
1722994650000|2024-08-07 01:37:30|4061.7|4055.7|4061.8|4055.8|4061.8|4055.8|4061.7|4055.7|0
1722994660000|2024-08-07 01:37:40|4062.2|4056.2|4062.2|4056.2|4062.3|4056.3|4061.8|4055.8|0
1722994670000|2024-08-07 01:37:50|4061.8|4055.8|4062.3|4056.3|4062.7|4056.7|4061.3|4055.3|0
1722994680000|2024-08-07 01:38:00|4062.2|4056.2|4063.8|4057.8|4064.3|4058.3|4062.2|4056.2|0
1722994690000|2024-08-07 01:38:10|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1722994700000|2024-08-07 01:38:20|4063.8|4057.8|4063.3|4057.3|4063.8|4057.8|4063.3|4057.3|0
1722994710000|2024-08-07 01:38:30|4063.5|4057.5|4063.8|4057.8|4063.8|4057.8|4063.3|4057.3|0
1722994720000|2024-08-07 01:38:40|4063.5|4057.5|4063.3|4057.3|4063.5|4057.5|4063.3|4057.3|0
1722994740000|2024-08-07 01:39:00|4063.7|4057.7|4064.3|4058.3|4064.3|4058.3|4063.7|4057.7|0
1722994750000|2024-08-07 01:39:10|4064|4058|4062.7|4056.7|4064|4058|4062.5|4056.5|4
1722994770000|2024-08-07 01:39:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1722994790000|2024-08-07 01:39:50|4062.2|4056.2|4062.7|4056.7|4062.7|4056.7|4062.2|4056.2|12
1722994820000|2024-08-07 01:40:20|4062.5|4056.5|4062.2|4056.2|4062.5|4056.5|4062.2|4056.2|0
1722994830000|2024-08-07 01:40:30|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|1
1722994840000|2024-08-07 01:40:40|4063.2|4057.2|4062.7|4056.7|4063.2|4057.2|4062.7|4056.7|1
1722994850000|2024-08-07 01:40:50|4063.3|4057.3|4063|4057|4063.3|4057.3|4063|4057|1
1722994860000|2024-08-07 01:41:00|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.2|4056.2|0
1722994880000|2024-08-07 01:41:20|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|0
1722994890000|2024-08-07 01:41:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|1
1722994900000|2024-08-07 01:41:40|4063.5|4057.5|4063.7|4057.7|4063.7|4057.7|4063.5|4057.5|0
1722994910000|2024-08-07 01:41:50|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1722994920000|2024-08-07 01:42:00|4063.5|4057.5|4063.7|4057.7|4064|4058|4063.5|4057.5|0
1722994930000|2024-08-07 01:42:10|4064|4058|4063.2|4057.2|4064.2|4058.2|4062.8|4056.8|0
1722994940000|2024-08-07 01:42:20|4062.8|4056.8|4062.8|4056.8|4063.3|4057.3|4062.8|4056.8|0
1722994950000|2024-08-07 01:42:30|4063.2|4057.2|4062.8|4056.8|4063.2|4057.2|4062.8|4056.8|0
1722994960000|2024-08-07 01:42:40|4063.5|4057.5|4063.2|4057.2|4063.5|4057.5|4063.2|4057.2|0
1722994970000|2024-08-07 01:42:50|4062.8|4056.8|4062.2|4056.2|4062.8|4056.8|4061.8|4055.8|0
1722994980000|2024-08-07 01:43:00|4061.8|4055.8|4062.2|4056.2|4062.2|4056.2|4061.8|4055.8|0
1722995000000|2024-08-07 01:43:20|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1722995010000|2024-08-07 01:43:30|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|0
1722995020000|2024-08-07 01:43:40|4061.8|4055.8|4062.2|4056.2|4062.2|4056.2|4061.8|4055.8|0
1722995030000|2024-08-07 01:43:50|4061.5|4055.5|4061.2|4055.2|4061.5|4055.5|4060.8|4054.8|1
1722995040000|2024-08-07 01:44:00|4060.8|4054.8|4062.3|4056.3|4062.7|4056.7|4060.8|4054.8|0
1722995050000|2024-08-07 01:44:10|4062|4056|4062.3|4056.3|4062.3|4056.3|4062|4056|0
1722995080000|2024-08-07 01:44:40|4062|4056|4062.3|4056.3|4062.3|4056.3|4062|4056|0
1722995100000|2024-08-07 01:45:00|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.3|4056.3|0
1722995110000|2024-08-07 01:45:10|4062.3|4056.3|4063.2|4057.2|4063.2|4057.2|4062.3|4056.3|0
1722995130000|2024-08-07 01:45:30|4062.7|4056.7|4064.7|4058.7|4064.7|4058.7|4062.7|4056.7|0
1722995140000|2024-08-07 01:45:40|4065.2|4059.2|4065.7|4059.7|4065.7|4059.7|4065.2|4059.2|0
1722995150000|2024-08-07 01:45:50|4066|4060|4065.7|4059.7|4066|4060|4065.7|4059.7|0
1722995160000|2024-08-07 01:46:00|4065.8|4059.8|4066.7|4060.7|4066.7|4060.7|4065.8|4059.8|1
1722995170000|2024-08-07 01:46:10|4066.3|4060.3|4065.8|4059.8|4066.7|4060.7|4065.8|4059.8|0
1722995180000|2024-08-07 01:46:20|4065.5|4059.5|4064.7|4058.7|4066.2|4060.2|4064.7|4058.7|0
1722995190000|2024-08-07 01:46:30|4064.8|4058.8|4064.3|4058.3|4064.8|4058.8|4064.3|4058.3|0
1722995200000|2024-08-07 01:46:40|4063.8|4057.8|4064.2|4058.2|4064.2|4058.2|4063.8|4057.8|0
1722995210000|2024-08-07 01:46:50|4063.8|4057.8|4062.7|4056.7|4063.8|4057.8|4062.7|4056.7|0
1722995220000|2024-08-07 01:47:00|4062.5|4056.5|4063.2|4057.2|4063.5|4057.5|4062.2|4056.2|0
1722995230000|2024-08-07 01:47:10|4063.7|4057.7|4064.7|4058.7|4064.7|4058.7|4063.7|4057.7|0
1722995240000|2024-08-07 01:47:20|4064.8|4058.8|4064.7|4058.7|4064.8|4058.8|4064.7|4058.7|0
1722995250000|2024-08-07 01:47:30|4064.3|4058.3|4064.3|4058.3|4064.7|4058.7|4064.3|4058.3|0
1722995260000|2024-08-07 01:47:40|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.2|4060.2|2
1722995270000|2024-08-07 01:47:50|4066.5|4060.5|4066.2|4060.2|4066.5|4060.5|4065.7|4059.7|0
1722995280000|2024-08-07 01:48:00|4065.8|4059.8|4066.7|4060.7|4066.7|4060.7|4065.8|4059.8|0
1722995290000|2024-08-07 01:48:10|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|0
1722995300000|2024-08-07 01:48:20|4065.3|4059.3|4065.5|4059.5|4065.5|4059.5|4065.3|4059.3|0
1722995320000|2024-08-07 01:48:40|4065.2|4059.2|4065.5|4059.5|4065.5|4059.5|4065.2|4059.2|0
1722995330000|2024-08-07 01:48:50|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.3|4058.3|0
1722995340000|2024-08-07 01:49:00|4064.8|4058.8|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|0
1722995350000|2024-08-07 01:49:10|4064.8|4058.8|4065.5|4059.5|4065.5|4059.5|4064.7|4058.7|0
1722995360000|2024-08-07 01:49:20|4065.7|4059.7|4066|4060|4066|4060|4065.7|4059.7|0
1722995370000|2024-08-07 01:49:30|4066.2|4060.2|4066.7|4060.7|4066.7|4060.7|4066.2|4060.2|0
1722995380000|2024-08-07 01:49:40|4066.2|4060.2|4066.7|4060.7|4066.7|4060.7|4066.2|4060.2|0
1722995390000|2024-08-07 01:49:50|4065.3|4059.3|4064.8|4058.8|4065.3|4059.3|4064.8|4058.8|1
1722995400000|2024-08-07 01:50:00|4065.2|4059.2|4065.2|4059.2|4065.3|4059.3|4064.8|4058.8|0
1722995410000|2024-08-07 01:50:10|4064.8|4058.8|4064.8|4058.8|4065.2|4059.2|4064.8|4058.8|0
1722995420000|2024-08-07 01:50:20|4065.3|4059.3|4066.3|4060.3|4066.3|4060.3|4065.3|4059.3|0
1722995430000|2024-08-07 01:50:30|4066|4060|4066|4060|4066|4060|4066|4060|0
1722995450000|2024-08-07 01:50:50|4065.7|4059.7|4066|4060|4066|4060|4065.7|4059.7|0
1722995460000|2024-08-07 01:51:00|4066.3|4060.3|4066.6|4060.6|4066.6|4060.6|4066|4060|0
1722995470000|2024-08-07 01:51:10|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1722995480000|2024-08-07 01:51:20|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1722995490000|2024-08-07 01:51:30|4066.3|4060.3|4066|4060|4066.6|4060.6|4066|4060|1
1722995500000|2024-08-07 01:51:40|4066.3|4060.3|4066.8|4060.8|4066.8|4060.8|4066.3|4060.3|0
1722995510000|2024-08-07 01:51:50|4066.6|4060.6|4066.8|4060.8|4066.8|4060.8|4066.6|4060.6|0
1722995520000|2024-08-07 01:52:00|4067.8|4061.8|4067|4061|4067.8|4061.8|4067|4061|1
1722995530000|2024-08-07 01:52:10|4067.3|4061.3|4067|4061|4067.6|4061.6|4067|4061|0
1722995540000|2024-08-07 01:52:20|4066.8|4060.8|4067.3|4061.3|4067.3|4061.3|4066.8|4060.8|0
1722995550000|2024-08-07 01:52:30|4067.6|4061.6|4067.8|4061.8|4067.8|4061.8|4067.5|4061.5|0
1722995560000|2024-08-07 01:52:40|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1722995570000|2024-08-07 01:52:50|4067.6|4061.6|4067.8|4061.8|4067.8|4061.8|4067.6|4061.6|0
1722995590000|2024-08-07 01:53:10|4068|4062|4068|4062|4068|4062|4068|4062|0
1722995600000|2024-08-07 01:53:20|4067.8|4061.8|4068.3|4062.3|4068.3|4062.3|4067.8|4061.8|0
1722995610000|2024-08-07 01:53:30|4068|4062|4068|4062|4068.3|4062.3|4068|4062|0
1722995620000|2024-08-07 01:53:40|4068.3|4062.3|4067.8|4061.8|4068.3|4062.3|4067.5|4061.5|0
1722995630000|2024-08-07 01:53:50|4068|4062|4068.3|4062.3|4068.3|4062.3|4068|4062|0
1722995640000|2024-08-07 01:54:00|4068|4062|4068|4062|4068.3|4062.3|4068|4062|0
1722995660000|2024-08-07 01:54:20|4068.3|4062.3|4068|4062|4068.3|4062.3|4068|4062|0
1722995670000|2024-08-07 01:54:30|4068.3|4062.3|4068|4062|4068.3|4062.3|4068|4062|0
1722995700000|2024-08-07 01:55:00|4067.5|4061.5|4067.8|4061.8|4068|4062|4067.1|4061.1|0
1722995710000|2024-08-07 01:55:10|4067.3|4061.3|4067.6|4061.6|4067.8|4061.8|4067.3|4061.3|0
1722995720000|2024-08-07 01:55:20|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|0
1722995730000|2024-08-07 01:55:30|4068.1|4062.1|4068.3|4062.3|4068.3|4062.3|4068.1|4062.1|0
1722995750000|2024-08-07 01:55:50|4068|4062|4068.3|4062.3|4068.3|4062.3|4068|4062|0
1722995760000|2024-08-07 01:56:00|4068|4062|4068|4062|4068|4062|4068|4062|1
1722995770000|2024-08-07 01:56:10|4067.6|4061.6|4067|4061|4067.6|4061.6|4067|4061|0
1722995780000|2024-08-07 01:56:20|||||||||1
1722995790000|2024-08-07 01:56:30|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1722995800000|2024-08-07 01:56:40|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.5|4061.5|0
1722995830000|2024-08-07 01:57:10|4067.5|4061.5|4067.5|4061.5|4067.8|4061.8|4067.5|4061.5|1
1722995840000|2024-08-07 01:57:20|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|1
1722995850000|2024-08-07 01:57:30|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|0
1722995870000|2024-08-07 01:57:50|4067.8|4061.8|4068|4062|4068.3|4062.3|4067.8|4061.8|2
1722995880000|2024-08-07 01:58:00|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|0
1722995890000|2024-08-07 01:58:10|4068|4062|4068.1|4062.1|4068.1|4062.1|4068|4062|0
1722995920000|2024-08-07 01:58:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1722995930000|2024-08-07 01:58:50|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1722995940000|2024-08-07 01:59:00|4068.5|4062.5|4068.6|4062.6|4068.6|4062.6|4068.5|4062.5|0
1722995950000|2024-08-07 01:59:10|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|2
1722995980000|2024-08-07 01:59:40|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1722995990000|2024-08-07 01:59:50|4068.8|4062.8|4069.1|4063.1|4069.1|4063.1|4068.8|4062.8|0
1722996000000|2024-08-07 02:00:00|4068.8|4062.8|4068.6|4062.6|4069.1|4063.1|4068.6|4062.6|0
1722996010000|2024-08-07 02:00:10|4069|4063|4069.6|4063.6|4069.6|4063.6|4068.6|4062.6|2
1722996020000|2024-08-07 02:00:20|4069.3|4063.3|4068.3|4062.3|4069.3|4063.3|4068.3|4062.3|0
1722996030000|2024-08-07 02:00:30|4068.6|4062.6|4069.6|4063.6|4069.6|4063.6|4068.3|4062.3|0
1722996040000|2024-08-07 02:00:40|4069.3|4063.3|4068.6|4062.6|4069.3|4063.3|4068.3|4062.3|0
1722996050000|2024-08-07 02:00:50|4069.1|4063.1|4068.1|4062.1|4069.1|4063.1|4068.1|4062.1|0
1722996060000|2024-08-07 02:01:00|4068.6|4062.6|4068.5|4062.5|4069.1|4063.1|4068.5|4062.5|0
1722996070000|2024-08-07 02:01:10|4068.8|4062.8|4068.6|4062.6|4069.8|4063.8|4068.5|4062.5|0
1722996080000|2024-08-07 02:01:20|4069|4063|4069.1|4063.1|4069.1|4063.1|4069|4063|0
1722996090000|2024-08-07 02:01:30|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4067.8|4061.8|2
1722996100000|2024-08-07 02:01:40|4067.8|4061.8|4067.6|4061.6|4068|4062|4067.5|4061.5|0
1722996110000|2024-08-07 02:01:50|4067.5|4061.5|4065.6|4059.6|4067.5|4061.5|4065.6|4059.6|1
1722996120000|2024-08-07 02:02:00|4065.3|4059.3|4065.6|4059.6|4066.6|4060.6|4065.3|4059.3|0
1722996130000|2024-08-07 02:02:10|4066|4060|4066|4060|4066.1|4060.1|4065.6|4059.6|0
1722996140000|2024-08-07 02:02:20|4065.6|4059.6|4066|4060|4066|4060|4065.6|4059.6|0
1722996150000|2024-08-07 02:02:30|4065.6|4059.6|4065.6|4059.6|4066|4060|4065.6|4059.6|0
1722996160000|2024-08-07 02:02:40|4066|4060|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|0
1722996170000|2024-08-07 02:02:50|4065.3|4059.3|4065.6|4059.6|4066|4060|4065.3|4059.3|1
1722996180000|2024-08-07 02:03:00|4065.3|4059.3|4065.6|4059.6|4066|4060|4065.3|4059.3|0
1722996190000|2024-08-07 02:03:10|4065.3|4059.3|4065.6|4059.6|4065.6|4059.6|4064.1|4058.1|0
1722996200000|2024-08-07 02:03:20|4066|4060|4065.6|4059.6|4066|4060|4065.6|4059.6|0
1722996210000|2024-08-07 02:03:30|4065.3|4059.3|4065.1|4059.1|4066|4060|4065.1|4059.1|0
1722996220000|2024-08-07 02:03:40|4065|4059|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|0
1722996230000|2024-08-07 02:03:50|4065|4059|4064.3|4058.3|4065.1|4059.1|4064.3|4058.3|0
1722996240000|2024-08-07 02:04:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1722996250000|2024-08-07 02:04:10|4064|4058|4064|4058|4064|4058|4064|4058|0
1722996260000|2024-08-07 02:04:20|4064.1|4058.1|4065|4059|4065|4059|4064|4058|0
1722996270000|2024-08-07 02:04:30|4064.6|4058.6|4065|4059|4065|4059|4064.6|4058.6|0
1722996280000|2024-08-07 02:04:40|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1722996290000|2024-08-07 02:04:50|4065|4059|4065.1|4059.1|4065.1|4059.1|4065|4059|0
1722996300000|2024-08-07 02:05:00|4066|4060|4065.6|4059.6|4066.3|4060.3|4065.6|4059.6|0
1722996310000|2024-08-07 02:05:10|4065.3|4059.3|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|0
1722996320000|2024-08-07 02:05:20|4065.3|4059.3|4065.1|4059.1|4065.3|4059.3|4065|4059|0
1722996340000|2024-08-07 02:05:40|4065.3|4059.3|4065.1|4059.1|4065.8|4059.8|4064.3|4058.3|0
1722996360000|2024-08-07 02:06:00|4065.3|4059.3|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|0
1722996370000|2024-08-07 02:06:10|4064.3|4058.3|4065.1|4059.1|4065.1|4059.1|4064.3|4058.3|0
1722996380000|2024-08-07 02:06:20|4064.6|4058.6|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|0
1722996390000|2024-08-07 02:06:30|4065|4059|4065.1|4059.1|4065.3|4059.3|4065|4059|0
1722996420000|2024-08-07 02:07:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|0
1722996430000|2024-08-07 02:07:10|4064.3|4058.3|4065|4059|4065.1|4059.1|4064.1|4058.1|0
1722996440000|2024-08-07 02:07:20|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1722996450000|2024-08-07 02:07:30|4065.3|4059.3|4065.3|4059.3|4065.6|4059.6|4065.3|4059.3|0
1722996460000|2024-08-07 02:07:40|4066|4060|4066.1|4060.1|4066.1|4060.1|4065.6|4059.6|0
1722996470000|2024-08-07 02:07:50|4066|4060|4065.6|4059.6|4066|4060|4065.6|4059.6|0
1722996480000|2024-08-07 02:08:00|4065.3|4059.3|4065.3|4059.3|4066.1|4060.1|4065.3|4059.3|0
1722996490000|2024-08-07 02:08:10|4065.6|4059.6|4065.3|4059.3|4066.1|4060.1|4065.3|4059.3|0
1722996500000|2024-08-07 02:08:20|4064.8|4058.8|4064.3|4058.3|4064.8|4058.8|4064.3|4058.3|0
1722996510000|2024-08-07 02:08:30|4063.6|4057.6|4063.9|4057.9|4063.9|4057.9|4063.6|4057.6|0
1722996520000|2024-08-07 02:08:40|4063.6|4057.6|4063.6|4057.6|4064.1|4058.1|4063.6|4057.6|0
1722996530000|2024-08-07 02:08:50|4063.9|4057.9|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|0
1722996540000|2024-08-07 02:09:00|4063.4|4057.4|4063.9|4057.9|4063.9|4057.9|4063.4|4057.4|1
1722996550000|2024-08-07 02:09:10|4064.1|4058.1|4063.4|4057.4|4064.1|4058.1|4063.4|4057.4|0
1722996560000|2024-08-07 02:09:20|4063.6|4057.6|4064.3|4058.3|4064.3|4058.3|4063.6|4057.6|0
1722996570000|2024-08-07 02:09:30|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.4|4057.4|0
1722996580000|2024-08-07 02:09:40|4063.1|4057.1|4060.6|4054.6|4063.4|4057.4|4060.3|4054.3|16
1722996590000|2024-08-07 02:09:50|4060.1|4054.1|4060.8|4054.8|4060.8|4054.8|4060.1|4054.1|0
1722996600000|2024-08-07 02:10:00|4061.1|4055.1|4060.6|4054.6|4061.1|4055.1|4060.3|4054.3|2
1722996610000|2024-08-07 02:10:10|4060.9|4054.9|4060.8|4054.8|4061.1|4055.1|4060.6|4054.6|0
1722996620000|2024-08-07 02:10:20|4060.6|4054.6|4060.9|4054.9|4060.9|4054.9|4060.3|4054.3|1
1722996630000|2024-08-07 02:10:30|4061.8|4055.8|4061.1|4055.1|4061.9|4055.9|4061.1|4055.1|1
1722996640000|2024-08-07 02:10:40|4060.6|4054.6|4060.9|4054.9|4060.9|4054.9|4060.6|4054.6|0
1722996650000|2024-08-07 02:10:50|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|0
1722996660000|2024-08-07 02:11:00|4060.9|4054.9|4060.1|4054.1|4060.9|4054.9|4060.1|4054.1|0
1722996670000|2024-08-07 02:11:10|4059.6|4053.6|4060.4|4054.4|4060.4|4054.4|4059.6|4053.6|0
1722996710000|2024-08-07 02:11:50|4059.9|4053.9|4063.9|4057.9|4064.1|4058.1|4059.9|4053.9|2
1722996720000|2024-08-07 02:12:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1722996730000|2024-08-07 02:12:10|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|0
1722996740000|2024-08-07 02:12:20|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|1
1722996760000|2024-08-07 02:12:40|4063.9|4057.9|4063.6|4057.6|4063.9|4057.9|4063.6|4057.6|0
1722996770000|2024-08-07 02:12:50|4063.3|4057.3|4062.6|4056.6|4063.3|4057.3|4062.1|4056.1|0
1722996780000|2024-08-07 02:13:00|4062.3|4056.3|4062.1|4056.1|4062.3|4056.3|4062.1|4056.1|0
1722996790000|2024-08-07 02:13:10|4061.8|4055.8|4061.6|4055.6|4061.8|4055.8|4061.3|4055.3|0
1722996800000|2024-08-07 02:13:20|4061.3|4055.3|4061.4|4055.4|4061.8|4055.8|4061.3|4055.3|0
1722996810000|2024-08-07 02:13:30|4061.8|4055.8|4061.3|4055.3|4062.3|4056.3|4061.3|4055.3|0
1722996820000|2024-08-07 02:13:40|4061.4|4055.4|4061.4|4055.4|4061.8|4055.8|4061.4|4055.4|0
1722996830000|2024-08-07 02:13:50|4060.9|4054.9|4060.3|4054.3|4060.9|4054.9|4060.3|4054.3|0
1722996840000|2024-08-07 02:14:00|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1722996850000|2024-08-07 02:14:10|4060.3|4054.3|4060.9|4054.9|4061.3|4055.3|4060.3|4054.3|0
1722996860000|2024-08-07 02:14:20|4061.3|4055.3|4060.9|4054.9|4061.3|4055.3|4060.9|4054.9|0
1722996870000|2024-08-07 02:14:30|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1722996880000|2024-08-07 02:14:40|4059.9|4053.9|4059.9|4053.9|4060.3|4054.3|4059.9|4053.9|0
1722996890000|2024-08-07 02:14:50|4059.8|4053.8|4059.3|4053.3|4059.8|4053.8|4058.9|4052.9|0
1722996900000|2024-08-07 02:15:00|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.4|4051.4|0
1722996910000|2024-08-07 02:15:10|4057.4|4051.4|4057.4|4051.4|4057.9|4051.9|4057.4|4051.4|0
1722996920000|2024-08-07 02:15:20|4057.8|4051.8|4057.3|4051.3|4057.8|4051.8|4057.3|4051.3|0
1722996930000|2024-08-07 02:15:30|4057.6|4051.6|4056.8|4050.8|4057.6|4051.6|4056.8|4050.8|0
1722996940000|2024-08-07 02:15:40|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1722996970000|2024-08-07 02:16:10|4057.3|4051.3|4057.3|4051.3|4057.6|4051.6|4057.3|4051.3|0
1722997000000|2024-08-07 02:16:40|4058.6|4052.6|4059.1|4053.1|4059.1|4053.1|4058.6|4052.6|1
1722997020000|2024-08-07 02:17:00|4059.6|4053.6|4060.3|4054.3|4060.3|4054.3|4059.6|4053.6|0
1722997030000|2024-08-07 02:17:10|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|0
1722997040000|2024-08-07 02:17:20|4059.4|4053.4|4058.1|4052.1|4059.4|4053.4|4058.1|4052.1|0
1722997060000|2024-08-07 02:17:40|4058.4|4052.4|4058.3|4052.3|4058.8|4052.8|4058.3|4052.3|1
1722997070000|2024-08-07 02:17:50|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1722997080000|2024-08-07 02:18:00|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|0
1722997090000|2024-08-07 02:18:10|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|0
1722997100000|2024-08-07 02:18:20|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1722997200000|2024-08-07 02:20:00|4057.8|4051.8|4057.3|4051.3|4057.8|4051.8|4056.8|4050.8|1
1722997220000|2024-08-07 02:20:20|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1722997230000|2024-08-07 02:20:30|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.6|4051.6|0
1722997240000|2024-08-07 02:20:40|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1722997290000|2024-08-07 02:21:30|4058.6|4052.6|4060.3|4054.3|4060.3|4054.3|4058.6|4052.6|1
1722997300000|2024-08-07 02:21:40|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|0
1722997320000|2024-08-07 02:22:00|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1722997330000|2024-08-07 02:22:10|4060.1|4054.1|4060.3|4054.3|4060.3|4054.3|4060.1|4054.1|1
1722997370000|2024-08-07 02:22:50|4060.4|4054.4|4060.8|4054.8|4060.8|4054.8|4060.4|4054.4|0
1722997400000|2024-08-07 02:23:20|4061.1|4055.1|4060.8|4054.8|4061.1|4055.1|4060.8|4054.8|0
1722997430000|2024-08-07 02:23:50|4061.1|4055.1|4061.3|4055.3|4061.3|4055.3|4061.1|4055.1|0
1722997440000|2024-08-07 02:24:00|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1722997450000|2024-08-07 02:24:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1722997480000|2024-08-07 02:24:40|4062.1|4056.1|4062.3|4056.3|4062.3|4056.3|4061.8|4055.8|0
1722997500000|2024-08-07 02:25:00|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|0
1722997510000|2024-08-07 02:25:10|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|0
1722997520000|2024-08-07 02:25:20|4062.4|4056.4|4062.3|4056.3|4062.4|4056.4|4062.3|4056.3|0
1722997530000|2024-08-07 02:25:30|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1722997540000|2024-08-07 02:25:40|4062.8|4056.8|4062.9|4056.9|4063.3|4057.3|4062.8|4056.8|0
1722997550000|2024-08-07 02:25:50|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1722997560000|2024-08-07 02:26:00|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1722997570000|2024-08-07 02:26:10|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1722997610000|2024-08-07 02:26:50|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1722997630000|2024-08-07 02:27:10|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1722997640000|2024-08-07 02:27:20|4063.1|4057.1|4062.7|4056.7|4063.1|4057.1|4062.7|4056.7|0
1722997650000|2024-08-07 02:27:30|4063.1|4057.1|4063.2|4057.2|4063.2|4057.2|4063.1|4057.1|1
1722997680000|2024-08-07 02:28:00|4063.4|4057.4|4063.7|4057.7|4063.7|4057.7|4063.4|4057.4|0
1722997690000|2024-08-07 02:28:10|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1722997750000|2024-08-07 02:29:10|4062.9|4056.9|4062.7|4056.7|4062.9|4056.9|4062.7|4056.7|1
1722997760000|2024-08-07 02:29:20|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|0
1722997770000|2024-08-07 02:29:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1722997790000|2024-08-07 02:29:50|4062.9|4056.9|4062.9|4056.9|4063.2|4057.2|4062.9|4056.9|0
1722997800000|2024-08-07 02:30:00|4063.2|4057.2|4063.7|4057.7|4064.1|4058.1|4062.7|4056.7|0
1722997810000|2024-08-07 02:30:10|4063.4|4057.4|4064.2|4058.2|4064.2|4058.2|4063.1|4057.1|0
1722997820000|2024-08-07 02:30:20|4063.7|4057.7|4063.4|4057.4|4063.7|4057.7|4063.4|4057.4|0
1722997830000|2024-08-07 02:30:30|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.4|4057.4|0
1722997840000|2024-08-07 02:30:40|4063.4|4057.4|4063.4|4057.4|4063.7|4057.7|4063.4|4057.4|0
1722997850000|2024-08-07 02:30:50|4063.7|4057.7|4063.2|4057.2|4063.7|4057.7|4063.2|4057.2|0
1722997860000|2024-08-07 02:31:00|4062.9|4056.9|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|0
1722997870000|2024-08-07 02:31:10|4062.7|4056.7|4061.2|4055.2|4062.7|4056.7|4061.1|4055.1|0
1722997880000|2024-08-07 02:31:20|4061.6|4055.6|4060.7|4054.7|4061.9|4055.9|4060.7|4054.7|0
1722997890000|2024-08-07 02:31:30|4060.6|4054.6|4060.6|4054.6|4060.9|4054.9|4060.6|4054.6|1
1722997900000|2024-08-07 02:31:40|4060.2|4054.2|4060.1|4054.1|4060.2|4054.2|4060.1|4054.1|1
1722997910000|2024-08-07 02:31:50|4060.2|4054.2|4060.6|4054.6|4060.9|4054.9|4060.2|4054.2|0
1722997920000|2024-08-07 02:32:00|4060.2|4054.2|4060.6|4054.6|4060.6|4054.6|4060.2|4054.2|0
1722997930000|2024-08-07 02:32:10|4060.9|4054.9|4060.6|4054.6|4060.9|4054.9|4060.2|4054.2|0
1722997940000|2024-08-07 02:32:20|4060.9|4054.9|4060.1|4054.1|4060.9|4054.9|4060.1|4054.1|0
1722997950000|2024-08-07 02:32:30|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.1|4054.1|0
1722997960000|2024-08-07 02:32:40|4060.6|4054.6|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|0
1722997970000|2024-08-07 02:32:50|4061.4|4055.4|4061.1|4055.1|4061.4|4055.4|4060.7|4054.7|0
1722997980000|2024-08-07 02:33:00|4060.7|4054.7|4060.2|4054.2|4061.1|4055.1|4060.2|4054.2|0
1722997990000|2024-08-07 02:33:10|4059.9|4053.9|4060.2|4054.2|4060.2|4054.2|4059.9|4053.9|1
1722998000000|2024-08-07 02:33:20|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1722998010000|2024-08-07 02:33:30|4060.2|4054.2|4059.4|4053.4|4060.2|4054.2|4059.4|4053.4|1
1722998020000|2024-08-07 02:33:40|4058.7|4052.7|4059.2|4053.2|4059.2|4053.2|4058.7|4052.7|0
1722998030000|2024-08-07 02:33:50|4059.6|4053.6|4059.2|4053.2|4059.6|4053.6|4059.2|4053.2|0
1722998040000|2024-08-07 02:34:00|4058.9|4052.9|4059.6|4053.6|4059.6|4053.6|4058.9|4052.9|0
1722998060000|2024-08-07 02:34:20|4059.2|4053.2|4059.7|4053.7|4059.7|4053.7|4059.2|4053.2|0
1722998070000|2024-08-07 02:34:30|4059.6|4053.6|4059.2|4053.2|4059.6|4053.6|4059.2|4053.2|0
1722998080000|2024-08-07 02:34:40|4058.9|4052.9|4059.2|4053.2|4059.2|4053.2|4058.9|4052.9|0
1722998090000|2024-08-07 02:34:50|4058.9|4052.9|4058.9|4052.9|4059.2|4053.2|4058.9|4052.9|0
1722998100000|2024-08-07 02:35:00|4059.2|4053.2|4059.6|4053.6|4059.6|4053.6|4058.9|4052.9|0
1722998110000|2024-08-07 02:35:10|4059.2|4053.2|4059.6|4053.6|4060.1|4054.1|4059.2|4053.2|1
1722998120000|2024-08-07 02:35:20|4059.9|4053.9|4059.6|4053.6|4060.1|4054.1|4059.2|4053.2|0
1722998130000|2024-08-07 02:35:30|4059.9|4053.9|4060.1|4054.1|4060.1|4054.1|4059.9|4053.9|0
1722998140000|2024-08-07 02:35:40|4060.6|4054.6|4060.2|4054.2|4060.6|4054.6|4060.2|4054.2|0
1722998160000|2024-08-07 02:36:00|4060.6|4054.6|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|0
1722998170000|2024-08-07 02:36:10|4060.7|4054.7|4060.2|4054.2|4060.7|4054.7|4060.2|4054.2|0
1722998190000|2024-08-07 02:36:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.2|4054.2|1
1722998200000|2024-08-07 02:36:40|4060.2|4054.2|4061.1|4055.1|4061.1|4055.1|4060.2|4054.2|0
1722998220000|2024-08-07 02:37:00|4060.7|4054.7|4059.2|4053.2|4060.7|4054.7|4059.2|4053.2|0
1722998230000|2024-08-07 02:37:10|4058.9|4052.9|4059.6|4053.6|4059.6|4053.6|4058.7|4052.7|0
1722998240000|2024-08-07 02:37:20|4060.1|4054.1|4060.1|4054.1|4060.2|4054.2|4060.1|4054.1|0
1722998250000|2024-08-07 02:37:30|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.1|4054.1|0
1722998260000|2024-08-07 02:37:40|4060.1|4054.1|4059.7|4053.7|4060.1|4054.1|4059.4|4053.4|0
1722998270000|2024-08-07 02:37:50|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1722998280000|2024-08-07 02:38:00|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4059.9|4053.9|1
1722998320000|2024-08-07 02:38:40|4059.7|4053.7|4060.2|4054.2|4060.2|4054.2|4059.7|4053.7|0
1722998330000|2024-08-07 02:38:50|4060.1|4054.1|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|0
1722998340000|2024-08-07 02:39:00|4060.2|4054.2|4059.7|4053.7|4060.2|4054.2|4059.4|4053.4|0
1722998350000|2024-08-07 02:39:10|4059.4|4053.4|4059.7|4053.7|4059.7|4053.7|4059.4|4053.4|0
1722998360000|2024-08-07 02:39:20|4060.1|4054.1|4060.2|4054.2|4061.1|4055.1|4059.9|4053.9|0
1722998380000|2024-08-07 02:39:40|4059.9|4053.9|4060.2|4054.2|4060.2|4054.2|4059.9|4053.9|0
1722998390000|2024-08-07 02:39:50|4059.9|4053.9|4060.2|4054.2|4060.2|4054.2|4059.9|4053.9|0
1722998400000|2024-08-07 02:40:00|4060.7|4054.7|4060.7|4054.7|4061.1|4055.1|4060.7|4054.7|0
1722998410000|2024-08-07 02:40:10|4060.4|4054.4|4060.2|4054.2|4060.7|4054.7|4059.7|4053.7|0
1722998420000|2024-08-07 02:40:20|4060.4|4054.4|4060.7|4054.7|4060.7|4054.7|4060.4|4054.4|0
1722998430000|2024-08-07 02:40:30|4060.4|4054.4|4059.7|4053.7|4060.4|4054.4|4059.7|4053.7|0
1722998440000|2024-08-07 02:40:40|4059.9|4053.9|4060.2|4054.2|4060.2|4054.2|4059.7|4053.7|0
1722998450000|2024-08-07 02:40:50|4059.9|4053.9|4060.2|4054.2|4060.2|4054.2|4059.7|4053.7|0
1722998460000|2024-08-07 02:41:00|4059.9|4053.9|4059.4|4053.4|4059.9|4053.9|4059.4|4053.4|0
1722998470000|2024-08-07 02:41:10|4059.7|4053.7|4059.4|4053.4|4059.7|4053.7|4059.4|4053.4|0
1722998480000|2024-08-07 02:41:20|4059.7|4053.7|4060.1|4054.1|4060.1|4054.1|4059.7|4053.7|1
1722998510000|2024-08-07 02:41:50|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|0
1722998520000|2024-08-07 02:42:00|4059.1|4053.1|4059.2|4053.2|4059.4|4053.4|4058.7|4052.7|0
1722998530000|2024-08-07 02:42:10|4059.5|4053.5|4059.2|4053.2|4060|4054|4059.2|4053.2|0
1722998540000|2024-08-07 02:42:20|4059.4|4053.4|4059.2|4053.2|4059.4|4053.4|4059.2|4053.2|0
1722998550000|2024-08-07 02:42:30|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|0
1722998560000|2024-08-07 02:42:40|4060.2|4054.2|4059.9|4053.9|4060.2|4054.2|4059.9|4053.9|0
1722998570000|2024-08-07 02:42:50|4059.4|4053.4|4058.7|4052.7|4059.4|4053.4|4058.7|4052.7|0
1722998580000|2024-08-07 02:43:00|4058.9|4052.9|4058.9|4052.9|4059.2|4053.2|4058.7|4052.7|0
1722998590000|2024-08-07 02:43:10|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|0
1722998610000|2024-08-07 02:43:30|4058.9|4052.9|4058.7|4052.7|4058.9|4052.9|4058.7|4052.7|0
1722998620000|2024-08-07 02:43:40|4059.2|4053.2|4059.7|4053.7|4059.7|4053.7|4059.2|4053.2|1
1722998630000|2024-08-07 02:43:50|4059.4|4053.4|4058.9|4052.9|4059.4|4053.4|4058.9|4052.9|0
1722998640000|2024-08-07 02:44:00|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|0
1722998650000|2024-08-07 02:44:10|4058.9|4052.9|4058.7|4052.7|4059.2|4053.2|4058.7|4052.7|0
1722998690000|2024-08-07 02:44:50|4058.9|4052.9|4058.4|4052.4|4058.9|4052.9|4058.4|4052.4|1
1722998720000|2024-08-07 02:45:20|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4056.9|4050.9|0
1722998740000|2024-08-07 02:45:40|4056.9|4050.9|4057.2|4051.2|4057.2|4051.2|4056.9|4050.9|0
1722998750000|2024-08-07 02:45:50|4056.9|4050.9|4056.9|4050.9|4057.2|4051.2|4056.9|4050.9|0
1722998760000|2024-08-07 02:46:00|4057|4051|4057.2|4051.2|4057.2|4051.2|4057|4051|1
1722998770000|2024-08-07 02:46:10|4057|4051|4057.2|4051.2|4057.2|4051.2|4057|4051|0
1722998780000|2024-08-07 02:46:20|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.4|4050.4|0
1722998790000|2024-08-07 02:46:30|4056.5|4050.5|4054|4048|4056.5|4050.5|4054|4048|3
1722998800000|2024-08-07 02:46:40|4053.7|4047.7|4054|4048|4054|4048|4053.7|4047.7|0
1722998810000|2024-08-07 02:46:50|4054.2|4048.2|4053.7|4047.7|4054.2|4048.2|4053.7|4047.7|0
1722998820000|2024-08-07 02:47:00|4054.2|4048.2|4053.7|4047.7|4054.2|4048.2|4053.7|4047.7|1
1722998830000|2024-08-07 02:47:10|4053.4|4047.4|4053|4047|4053.4|4047.4|4052.7|4046.7|0
1722998840000|2024-08-07 02:47:20|4052.7|4046.7|4053|4047|4053|4047|4052.7|4046.7|0
1722998850000|2024-08-07 02:47:30|4052.4|4046.4|4052.5|4046.5|4052.7|4046.7|4050.2|4044.2|2
1722998860000|2024-08-07 02:47:40|4052.7|4046.7|4053|4047|4053|4047|4052.7|4046.7|0
1722998870000|2024-08-07 02:47:50|4052.7|4046.7|4053|4047|4053|4047|4052.5|4046.5|0
1722998880000|2024-08-07 02:48:00|4052.7|4046.7|4053|4047|4053.4|4047.4|4052.7|4046.7|2
1722998890000|2024-08-07 02:48:10|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|0
1722998910000|2024-08-07 02:48:30|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1722998920000|2024-08-07 02:48:40|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|0
1722998940000|2024-08-07 02:49:00|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1722998960000|2024-08-07 02:49:20|4053.7|4047.7|4054.4|4048.4|4054.4|4048.4|4053.7|4047.7|1
1722998980000|2024-08-07 02:49:40|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|2
1722998990000|2024-08-07 02:49:50|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.2|4046.2|1
1722999000000|2024-08-07 02:50:00|4053|4047|4053|4047|4053|4047|4053|4047|0
1722999010000|2024-08-07 02:50:10|4052.9|4046.9|4052.5|4046.5|4052.9|4046.9|4052.2|4046.2|0
1722999020000|2024-08-07 02:50:20|4052.7|4046.7|4052.4|4046.4|4052.7|4046.7|4052.4|4046.4|0
1722999030000|2024-08-07 02:50:30|4052|4046|4051.4|4045.4|4052|4046|4051.4|4045.4|2
1722999040000|2024-08-07 02:50:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1722999050000|2024-08-07 02:50:50|4051.4|4045.4|4051.4|4045.4|4051.5|4045.5|4051|4045|0
1722999060000|2024-08-07 02:51:00|4051.5|4045.5|4051.4|4045.4|4051.5|4045.5|4051.4|4045.4|0
1722999070000|2024-08-07 02:51:10|4051|4045|4050.9|4044.9|4051.4|4045.4|4050|4044|2
1722999080000|2024-08-07 02:51:20|4051.4|4045.4|4050.9|4044.9|4051.4|4045.4|4050.9|4044.9|0
1722999090000|2024-08-07 02:51:30|4050.5|4044.5|4050.9|4044.9|4050.9|4044.9|4050.4|4044.4|0
1722999100000|2024-08-07 02:51:40|4050.4|4044.4|4050.9|4044.9|4050.9|4044.9|4050|4044|0
1722999130000|2024-08-07 02:52:10|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1722999140000|2024-08-07 02:52:20|4050.4|4044.4|4049.2|4043.2|4050.4|4044.4|4049.2|4043.2|1
1722999160000|2024-08-07 02:52:40|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|0
1722999170000|2024-08-07 02:52:50|4049.4|4043.4|4049|4043|4049.4|4043.4|4049|4043|0
1722999180000|2024-08-07 02:53:00|4049.4|4043.4|4048.4|4042.4|4049.4|4043.4|4048.4|4042.4|2
1722999190000|2024-08-07 02:53:10|4050.3|4044.3|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|20
1722999200000|2024-08-07 02:53:20|4050.3|4044.3|4050.2|4044.2|4050.3|4044.3|4049.3|4043.3|0
1722999230000|2024-08-07 02:53:50|4049.8|4043.8|4050|4044|4050|4044|4049.7|4043.7|0
1722999240000|2024-08-07 02:54:00|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.7|4043.7|0
1722999250000|2024-08-07 02:54:10|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.7|4043.7|0
1722999270000|2024-08-07 02:54:30|4049.3|4043.3|4049.2|4043.2|4049.3|4043.3|4049.2|4043.2|0
1722999280000|2024-08-07 02:54:40|4048.8|4042.8|4048.7|4042.7|4048.8|4042.8|4048.7|4042.7|0
1722999290000|2024-08-07 02:54:50|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4048.8|4042.8|1
1722999300000|2024-08-07 02:55:00|4048.8|4042.8|4048.7|4042.7|4048.8|4042.8|4048.7|4042.7|0
1722999310000|2024-08-07 02:55:10|4049.2|4043.2|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|0
1722999330000|2024-08-07 02:55:30|4049.3|4043.3|4049.2|4043.2|4049.3|4043.3|4049.2|4043.2|0
1722999340000|2024-08-07 02:55:40|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4048.7|4042.7|0
1722999350000|2024-08-07 02:55:50|4049.7|4043.7|4049.3|4043.3|4049.7|4043.7|4049.3|4043.3|0
1722999360000|2024-08-07 02:56:00|4049.7|4043.7|4050.2|4044.2|4050.2|4044.2|4049.3|4043.3|0
1722999370000|2024-08-07 02:56:10|4049.8|4043.8|4048.2|4042.2|4049.8|4043.8|4048.2|4042.2|1
1722999380000|2024-08-07 02:56:20|4048.5|4042.5|4048.7|4042.7|4048.7|4042.7|4048.5|4042.5|1
1722999390000|2024-08-07 02:56:30|4049|4043|4049.2|4043.2|4049.2|4043.2|4048.8|4042.8|0
1722999400000|2024-08-07 02:56:40|4048.8|4042.8|4049.2|4043.2|4049.2|4043.2|4048.8|4042.8|0
1722999410000|2024-08-07 02:56:50|4048.8|4042.8|4048.3|4042.3|4049.2|4043.2|4048.3|4042.3|0
1722999420000|2024-08-07 02:57:00|4048.7|4042.7|4049|4043|4049.2|4043.2|4048.7|4042.7|3
1722999430000|2024-08-07 02:57:10|4049.2|4043.2|4049.3|4043.3|4049.7|4043.7|4049.2|4043.2|0
1722999440000|2024-08-07 02:57:20|4049.7|4043.7|4049.3|4043.3|4049.7|4043.7|4049.3|4043.3|0
1722999460000|2024-08-07 02:57:40|4049.7|4043.7|4052.2|4046.2|4052.3|4046.3|4049.3|4043.3|0
1722999470000|2024-08-07 02:57:50|4052.3|4046.3|4053.2|4047.2|4053.2|4047.2|4052.3|4046.3|0
1722999480000|2024-08-07 02:58:00|4053.5|4047.5|4053.8|4047.8|4054.2|4048.2|4053.2|4047.2|0
1722999490000|2024-08-07 02:58:10|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.3|4047.3|0
1722999500000|2024-08-07 02:58:20|4054|4048|4054.2|4048.2|4054.2|4048.2|4054|4048|0
1722999510000|2024-08-07 02:58:30|4054.3|4048.3|4054.2|4048.2|4054.3|4048.3|4054.2|4048.2|0
1722999520000|2024-08-07 02:58:40|4053.7|4047.7|4053.7|4047.7|4054.2|4048.2|4053.7|4047.7|0
1722999540000|2024-08-07 02:59:00|4053.3|4047.3|4053.2|4047.2|4053.3|4047.3|4053.2|4047.2|0
1722999550000|2024-08-07 02:59:10|4053.5|4047.5|4053.3|4047.3|4053.7|4047.7|4053.3|4047.3|0
1722999560000|2024-08-07 02:59:20|4053.7|4047.7|4054.2|4048.2|4054.2|4048.2|4053.7|4047.7|0
1722999570000|2024-08-07 02:59:30|4054.7|4048.7|4054.8|4048.8|4054.8|4048.8|4054.3|4048.3|0
1722999580000|2024-08-07 02:59:40|4054.5|4048.5|4054.8|4048.8|4054.8|4048.8|4054.5|4048.5|0
1722999620000|2024-08-07 03:00:20|4055.2|4049.2|4054.8|4048.8|4055.2|4049.2|4054.8|4048.8|0
1722999630000|2024-08-07 03:00:30|4055.2|4049.2|4054.8|4048.8|4055.2|4049.2|4054.8|4048.8|0
1722999640000|2024-08-07 03:00:40|4054.7|4048.7|4053.3|4047.3|4054.7|4048.7|4053.3|4047.3|0
1722999650000|2024-08-07 03:00:50|4052.8|4046.8|4053.3|4047.3|4053.3|4047.3|4052.8|4046.8|0
1722999660000|2024-08-07 03:01:00|4053.7|4047.7|4053.8|4047.8|4053.8|4047.8|4053.7|4047.7|0
1722999680000|2024-08-07 03:01:20|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|0
1722999690000|2024-08-07 03:01:30|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1722999700000|2024-08-07 03:01:40|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|0
1722999710000|2024-08-07 03:01:50|4054.2|4048.2|4054.5|4048.5|4054.5|4048.5|4053.8|4047.8|0
1722999720000|2024-08-07 03:02:00|4053.7|4047.7|4054.3|4048.3|4054.3|4048.3|4053.7|4047.7|0
1722999740000|2024-08-07 03:02:20|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1722999750000|2024-08-07 03:02:30|4055.2|4049.2|4054.8|4048.8|4055.2|4049.2|4054.8|4048.8|0
1722999760000|2024-08-07 03:02:40|4054.5|4048.5|4054.8|4048.8|4054.8|4048.8|4054.5|4048.5|0
1722999770000|2024-08-07 03:02:50|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4054.8|4048.8|0
1722999780000|2024-08-07 03:03:00|4054.8|4048.8|4055.2|4049.2|4055.2|4049.2|4054.8|4048.8|0
1722999790000|2024-08-07 03:03:10|4055.3|4049.3|4054.8|4048.8|4055.3|4049.3|4054.8|4048.8|0
1722999800000|2024-08-07 03:03:20|4055.2|4049.2|4055.3|4049.3|4055.3|4049.3|4054.8|4048.8|0
1722999810000|2024-08-07 03:03:30|4054.8|4048.8|4054.5|4048.5|4055.3|4049.3|4054.5|4048.5|1
1722999820000|2024-08-07 03:03:40|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1722999830000|2024-08-07 03:03:50|4053.8|4047.8|4054.2|4048.2|4054.2|4048.2|4053.8|4047.8|0
1722999860000|2024-08-07 03:04:20|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|2
1722999870000|2024-08-07 03:04:30|4054.8|4048.8|4055.2|4049.2|4055.2|4049.2|4054.8|4048.8|0
1722999880000|2024-08-07 03:04:40|4055.7|4049.7|4055.2|4049.2|4055.7|4049.7|4055.2|4049.2|0
1722999910000|2024-08-07 03:05:10|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1722999920000|2024-08-07 03:05:20|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1722999930000|2024-08-07 03:05:30|4055.8|4049.8|4055.7|4049.7|4055.8|4049.8|4055.7|4049.7|0
1722999940000|2024-08-07 03:05:40|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|0
1722999950000|2024-08-07 03:05:50|4056.2|4050.2|4054.2|4048.2|4056.2|4050.2|4054.2|4048.2|0
1722999960000|2024-08-07 03:06:00|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.3|4047.3|0
1722999970000|2024-08-07 03:06:10|4054.2|4048.2|4054.3|4048.3|4054.7|4048.7|4054.2|4048.2|0
1722999980000|2024-08-07 03:06:20|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1723000030000|2024-08-07 03:07:10|4054.5|4048.5|4054.7|4048.7|4054.7|4048.7|4054.2|4048.2|1
1723000040000|2024-08-07 03:07:20|4054.3|4048.3|4052.2|4046.2|4054.3|4048.3|4052.2|4046.2|1
1723000060000|2024-08-07 03:07:40|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4050.3|4044.3|0
1723000070000|2024-08-07 03:07:50|4050.8|4044.8|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|0
1723000080000|2024-08-07 03:08:00|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|0
1723000100000|2024-08-07 03:08:20|4051.6|4045.6|4051.5|4045.5|4052.3|4046.3|4051.3|4045.3|4
1723000120000|2024-08-07 03:08:40|4052.1|4046.1|4051.8|4045.8|4052.3|4046.3|4051.8|4045.8|1
1723000130000|2024-08-07 03:08:50|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.3|4045.3|0
1723000140000|2024-08-07 03:09:00|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|0
1723000160000|2024-08-07 03:09:20|4051.6|4045.6|4051.3|4045.3|4051.6|4045.6|4051.3|4045.3|0
1723000200000|2024-08-07 03:10:00|4051|4045|4051.8|4045.8|4052.1|4046.1|4051|4045|0
1723000210000|2024-08-07 03:10:10|4052.1|4046.1|4052.1|4046.1|4052.6|4046.6|4051.8|4045.8|0
1723000220000|2024-08-07 03:10:20|4051.8|4045.8|4052.1|4046.1|4052.1|4046.1|4051.8|4045.8|0
1723000230000|2024-08-07 03:10:30|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.5|4045.5|0
1723000240000|2024-08-07 03:10:40|4052.1|4046.1|4052.5|4046.5|4052.6|4046.6|4052.1|4046.1|0
1723000250000|2024-08-07 03:10:50|4052.3|4046.3|4055.1|4049.1|4055.1|4049.1|4052.1|4046.1|0
1723000260000|2024-08-07 03:11:00|4054.8|4048.8|4055.1|4049.1|4055.1|4049.1|4054.8|4048.8|0
1723000270000|2024-08-07 03:11:10|4054.8|4048.8|4055.1|4049.1|4055.1|4049.1|4054.8|4048.8|0
1723000280000|2024-08-07 03:11:20|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|2
1723000290000|2024-08-07 03:11:30|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|0
1723000300000|2024-08-07 03:11:40|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1723000330000|2024-08-07 03:12:10|4054.8|4048.8|4055.1|4049.1|4055.1|4049.1|4054.8|4048.8|0
1723000340000|2024-08-07 03:12:20|4054.8|4048.8|4055.1|4049.1|4055.1|4049.1|4054.8|4048.8|0
1723000350000|2024-08-07 03:12:30|4054.8|4048.8|4053.8|4047.8|4055.1|4049.1|4053.8|4047.8|0
1723000360000|2024-08-07 03:12:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4053.8|4047.8|0
1723000370000|2024-08-07 03:12:50|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|0
1723000380000|2024-08-07 03:13:00|4053.6|4047.6|4054.1|4048.1|4054.6|4048.6|4053.6|4047.6|0
1723000390000|2024-08-07 03:13:10|4054.5|4048.5|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|0
1723000400000|2024-08-07 03:13:20|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|0
1723000410000|2024-08-07 03:13:30|4053.8|4047.8|4055.1|4049.1|4055.5|4049.5|4053.8|4047.8|1
1723000420000|2024-08-07 03:13:40|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|0
1723000430000|2024-08-07 03:13:50|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.3|4049.3|0
1723000440000|2024-08-07 03:14:00|4056.3|4050.3|4056.1|4050.1|4056.3|4050.3|4056.1|4050.1|0
1723000450000|2024-08-07 03:14:10|4055.6|4049.6|4055.8|4049.8|4055.8|4049.8|4055.1|4049.1|1
1723000460000|2024-08-07 03:14:20|4055.3|4049.3|4055|4049|4055.6|4049.6|4054.6|4048.6|0
1723000470000|2024-08-07 03:14:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1723000480000|2024-08-07 03:14:40|4055.8|4049.8|4055.8|4049.8|4056.1|4050.1|4055.1|4049.1|0
1723000490000|2024-08-07 03:14:50|4056.1|4050.1|4057.1|4051.1|4057.1|4051.1|4056.1|4050.1|1
1723000510000|2024-08-07 03:15:10|4056.8|4050.8|4057.8|4051.8|4057.8|4051.8|4056.8|4050.8|0
1723000520000|2024-08-07 03:15:20|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1723000530000|2024-08-07 03:15:30|4057.8|4051.8|4057.1|4051.1|4057.8|4051.8|4057.1|4051.1|1
1723000540000|2024-08-07 03:15:40|4056.8|4050.8|4057.3|4051.3|4057.3|4051.3|4056.8|4050.8|0
1723000550000|2024-08-07 03:15:50|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4055.6|4049.6|1
1723000560000|2024-08-07 03:16:00|4056.3|4050.3|4056.1|4050.1|4056.3|4050.3|4056.1|4050.1|0
1723000570000|2024-08-07 03:16:10|4056.3|4050.3|4056.1|4050.1|4057|4051|4056.1|4050.1|0
1723000580000|2024-08-07 03:16:20|4055.8|4049.8|4056.1|4050.1|4056.1|4050.1|4055.8|4049.8|0
1723000590000|2024-08-07 03:16:30|4056.5|4050.5|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|0
1723000600000|2024-08-07 03:16:40|4056.1|4050.1|4056.5|4050.5|4056.5|4050.5|4056.1|4050.1|0
1723000620000|2024-08-07 03:17:00|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4054.8|4048.8|0
1723000630000|2024-08-07 03:17:10|4055.3|4049.3|4055.6|4049.6|4055.6|4049.6|4055.3|4049.3|0
1723000650000|2024-08-07 03:17:30|4055.3|4049.3|4055.3|4049.3|4055.6|4049.6|4055.3|4049.3|0
1723000660000|2024-08-07 03:17:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1723000670000|2024-08-07 03:17:50|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|0
1723000680000|2024-08-07 03:18:00|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|0
1723000690000|2024-08-07 03:18:10|4054.3|4048.3|4052.8|4046.8|4054.3|4048.3|4052.8|4046.8|0
1723000700000|2024-08-07 03:18:20|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|1
1723000720000|2024-08-07 03:18:40|4051.5|4045.5|4052.5|4046.5|4052.5|4046.5|4051.5|4045.5|0
1723000730000|2024-08-07 03:18:50|4052.3|4046.3|4052.5|4046.5|4052.5|4046.5|4052.3|4046.3|0
1723000740000|2024-08-07 03:19:00|4052.3|4046.3|4053.1|4047.1|4053.1|4047.1|4052.3|4046.3|3
1723000750000|2024-08-07 03:19:10|4052.1|4046.1|4050.3|4044.3|4052.1|4046.1|4050.3|4044.3|4
1723000760000|2024-08-07 03:19:20|4049.6|4043.6|4048.8|4042.8|4049.6|4043.6|4048.3|4042.3|1
1723000770000|2024-08-07 03:19:30|4049.3|4043.3|4047.6|4041.6|4049.3|4043.3|4047.6|4041.6|2
1723000790000|2024-08-07 03:19:50|||||||||2
1723000800000|2024-08-07 03:20:00|4048|4042|4047.6|4041.6|4048|4042|4047.6|4041.6|0
1723000850000|2024-08-07 03:20:50|4048.6|4042.6|4050.1|4044.1|4050.1|4044.1|4048.6|4042.6|2
1723000860000|2024-08-07 03:21:00|4050|4044|4050.1|4044.1|4050.1|4044.1|4050|4044|0
1723000870000|2024-08-07 03:21:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1723000880000|2024-08-07 03:21:20|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1723000910000|2024-08-07 03:21:50|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1723000920000|2024-08-07 03:22:00|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|0
1723000930000|2024-08-07 03:22:10|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1723000940000|2024-08-07 03:22:20|4050.8|4044.8|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|1
1723000960000|2024-08-07 03:22:40|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1723000970000|2024-08-07 03:22:50|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1723000980000|2024-08-07 03:23:00|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1723000990000|2024-08-07 03:23:10|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1723001000000|2024-08-07 03:23:20|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|0
1723001010000|2024-08-07 03:23:30|4052.1|4046.1|4051.8|4045.8|4052.1|4046.1|4051.8|4045.8|0
1723001020000|2024-08-07 03:23:40|4051.6|4045.6|4051.8|4045.8|4052.1|4046.1|4051.3|4045.3|0
1723001030000|2024-08-07 03:23:50|4051.9|4045.9|4052.1|4046.1|4052.1|4046.1|4051.3|4045.3|0
1723001040000|2024-08-07 03:24:00|4051.8|4045.8|4052.1|4046.1|4052.1|4046.1|4051.8|4045.8|0
1723001050000|2024-08-07 03:24:10|4051.8|4045.8|4051.1|4045.1|4052.1|4046.1|4051.1|4045.1|0
1723001060000|2024-08-07 03:24:20|4051.4|4045.4|4051.8|4045.8|4051.8|4045.8|4051.4|4045.4|0
1723001070000|2024-08-07 03:24:30|4051.3|4045.3|4051.6|4045.6|4051.6|4045.6|4051.3|4045.3|0
1723001080000|2024-08-07 03:24:40|4051.3|4045.3|4051.6|4045.6|4051.6|4045.6|4051.3|4045.3|0
1723001100000|2024-08-07 03:25:00|4051.3|4045.3|4051.6|4045.6|4051.6|4045.6|4051.3|4045.3|0
1723001110000|2024-08-07 03:25:10|4051.3|4045.3|4051.1|4045.1|4051.3|4045.3|4051.1|4045.1|0
1723001120000|2024-08-07 03:25:20|4050.8|4044.8|4050.8|4044.8|4051.1|4045.1|4050.8|4044.8|0
1723001130000|2024-08-07 03:25:30|4050.3|4044.3|4050.3|4044.3|4050.6|4044.6|4050.3|4044.3|0
1723001140000|2024-08-07 03:25:40|4050.6|4044.6|4050.3|4044.3|4050.6|4044.6|4050.3|4044.3|0
1723001150000|2024-08-07 03:25:50|4050.1|4044.1|4049.8|4043.8|4050.1|4044.1|4049.5|4043.5|0
1723001160000|2024-08-07 03:26:00|4049.1|4043.1|4047.4|4041.4|4049.1|4043.1|4047.4|4041.4|2
1723001180000|2024-08-07 03:26:20|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.3|4042.3|0
1723001190000|2024-08-07 03:26:30|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4047.9|4041.9|0
1723001200000|2024-08-07 03:26:40|4047.9|4041.9|4048.3|4042.3|4048.3|4042.3|4047.9|4041.9|0
1723001210000|2024-08-07 03:26:50|4047.6|4041.6|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|2
1723001230000|2024-08-07 03:27:10|4047.4|4041.4|4047.3|4041.3|4047.4|4041.4|4047.3|4041.3|0
1723001240000|2024-08-07 03:27:20|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4
1723001260000|2024-08-07 03:27:40|4048.9|4042.9|4048.9|4042.9|4049.1|4043.1|4048.9|4042.9|3
1723001270000|2024-08-07 03:27:50|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4048.9|4042.9|0
1723001280000|2024-08-07 03:28:00|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1723001330000|2024-08-07 03:28:50|4049.4|4043.4|4047.9|4041.9|4049.6|4043.6|4047.9|4041.9|0
1723001340000|2024-08-07 03:29:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1723001350000|2024-08-07 03:29:10|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1723001370000|2024-08-07 03:29:30|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1723001390000|2024-08-07 03:29:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1723001400000|2024-08-07 03:30:00|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1723001440000|2024-08-07 03:30:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1723001470000|2024-08-07 03:31:10|4047.6|4041.6|4047.6|4041.6|4047.9|4041.9|4047.6|4041.6|0
1723001480000|2024-08-07 03:31:20|4047.9|4041.9|4047.8|4041.8|4047.9|4041.9|4047.6|4041.6|0
1723001490000|2024-08-07 03:31:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1723001510000|2024-08-07 03:31:50|4046.9|4040.9|4046.6|4040.6|4046.9|4040.9|4046.3|4040.3|23
1723001520000|2024-08-07 03:32:00|4046.9|4040.9|4046.6|4040.6|4046.9|4040.9|4046.6|4040.6|0
1723001530000|2024-08-07 03:32:10|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1723001540000|2024-08-07 03:32:20|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|0
1723001560000|2024-08-07 03:32:40|4046.4|4040.4|4046.2|4040.2|4046.4|4040.4|4046.2|4040.2|0
1723001570000|2024-08-07 03:32:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1723001600000|2024-08-07 03:33:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1723001620000|2024-08-07 03:33:40|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1723001630000|2024-08-07 03:33:50|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1723001640000|2024-08-07 03:34:00|4046.1|4040.1|4045.8|4039.8|4046.1|4040.1|4045.8|4039.8|0
1723001650000|2024-08-07 03:34:10|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1723001680000|2024-08-07 03:34:40|4044.6|4038.6|4045.7|4039.7|4045.7|4039.7|4044.6|4038.6|8
1723001710000|2024-08-07 03:35:10|4044.9|4038.9|4045.2|4039.2|4045.2|4039.2|4044.9|4038.9|0
1723001730000|2024-08-07 03:35:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1723001750000|2024-08-07 03:35:50|4042.2|4036.2|4043.2|4037.2|4043.2|4037.2|4042.2|4036.2|71
1723001760000|2024-08-07 03:36:00|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|2
1723001770000|2024-08-07 03:36:10|4043.2|4037.2|4042.9|4036.9|4043.2|4037.2|4042.9|4036.9|2
1723001810000|2024-08-07 03:36:50|4042.6|4036.6|4042.2|4036.2|4042.6|4036.6|4042.2|4036.2|0
1723001880000|2024-08-07 03:38:00|4042.4|4036.4|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|1
1723001910000|2024-08-07 03:38:30|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1723001930000|2024-08-07 03:38:50|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|1
1723001940000|2024-08-07 03:39:00|4045.2|4039.2|4045.9|4039.9|4045.9|4039.9|4045.2|4039.2|0
1723001950000|2024-08-07 03:39:10|4045.2|4039.2|4045.6|4039.6|4045.6|4039.6|4045.2|4039.2|6
1723001960000|2024-08-07 03:39:20|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1723002010000|2024-08-07 03:40:10|4045.1|4039.1|4043.9|4037.9|4045.1|4039.1|4043.6|4037.6|0
1723002020000|2024-08-07 03:40:20|4043.6|4037.6|4043.9|4037.9|4043.9|4037.9|4043.6|4037.6|0
1723002060000|2024-08-07 03:41:00|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1723002080000|2024-08-07 03:41:20|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1723002090000|2024-08-07 03:41:30|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4043.6|4037.6|0
1723002100000|2024-08-07 03:41:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.6|4037.6|0
1723002110000|2024-08-07 03:41:50|4043.2|4037.2|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|0
1723002120000|2024-08-07 03:42:00|4042.6|4036.6|4041.9|4035.9|4042.6|4036.6|4041.9|4035.9|0
1723002140000|2024-08-07 03:42:20|4042.4|4036.4|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|1
1723002150000|2024-08-07 03:42:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1723002160000|2024-08-07 03:42:40|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1723002180000|2024-08-07 03:43:00|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|0
1723002230000|2024-08-07 03:43:50|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1723002240000|2024-08-07 03:44:00|4044.1|4038.1|4043.9|4037.9|4044.1|4038.1|4043.9|4037.9|0
1723002260000|2024-08-07 03:44:20|4043.7|4037.7|4043.2|4037.2|4043.7|4037.7|4043.2|4037.2|0
1723002290000|2024-08-07 03:44:50|4043.7|4037.7|4043.7|4037.7|4043.9|4037.9|4043.7|4037.7|0
1723002300000|2024-08-07 03:45:00|4043.4|4037.4|4043.4|4037.4|4043.7|4037.7|4043.2|4037.2|0
1723002310000|2024-08-07 03:45:10|4043.2|4037.2|4042.9|4036.9|4043.2|4037.2|4042.9|4036.9|0
1723002320000|2024-08-07 03:45:20|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1723002330000|2024-08-07 03:45:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1723002360000|2024-08-07 03:46:00|4042.7|4036.7|4042.4|4036.4|4042.7|4036.7|4042.4|4036.4|1
1723002370000|2024-08-07 03:46:10|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|0
1723002440000|2024-08-07 03:47:20|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1723002460000|2024-08-07 03:47:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1723002470000|2024-08-07 03:47:50|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1723002480000|2024-08-07 03:48:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.4|4035.4|0
1723002490000|2024-08-07 03:48:10|4041.4|4035.4|4041.2|4035.2|4041.4|4035.4|4041.2|4035.2|0
1723002510000|2024-08-07 03:48:30|4041|4035|4040.7|4034.7|4041|4035|4040.7|4034.7|0
1723002520000|2024-08-07 03:48:40|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040|4034|0
1723002540000|2024-08-07 03:49:00|4040.4|4034.4|4040.2|4034.2|4040.4|4034.4|4040.2|4034.2|0
1723002560000|2024-08-07 03:49:20|4040.5|4034.5|4040.7|4034.7|4040.7|4034.7|4040.5|4034.5|0
1723002570000|2024-08-07 03:49:30|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|1
1723002590000|2024-08-07 03:49:50|4040.9|4034.9|4041.2|4035.2|4041.2|4035.2|4040.9|4034.9|1
1723002610000|2024-08-07 03:50:10|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1723002620000|2024-08-07 03:50:20|4040.9|4034.9|4041.2|4035.2|4041.2|4035.2|4040.9|4034.9|0
1723002630000|2024-08-07 03:50:30|4041|4035|4040.7|4034.7|4041|4035|4040.7|4034.7|1
1723002650000|2024-08-07 03:50:50|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1723002660000|2024-08-07 03:51:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1723002670000|2024-08-07 03:51:10|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1723002680000|2024-08-07 03:51:20|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1723002690000|2024-08-07 03:51:30|4041.4|4035.4|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|0
1723002720000|2024-08-07 03:52:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1723002730000|2024-08-07 03:52:10|4042.4|4036.4|4042.2|4036.2|4042.4|4036.4|4042.2|4036.2|0
1723002750000|2024-08-07 03:52:30|4041.9|4035.9|4042.2|4036.2|4042.2|4036.2|4041.9|4035.9|0
1723002800000|2024-08-07 03:53:20|4042.7|4036.7|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|0
1723002820000|2024-08-07 03:53:40|4042.7|4036.7|4041.7|4035.7|4042.7|4036.7|4041.4|4035.4|0
1723002830000|2024-08-07 03:53:50|4041.4|4035.4|4041.7|4035.7|4041.7|4035.7|4041.4|4035.4|0
1723002840000|2024-08-07 03:54:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1723002850000|2024-08-07 03:54:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1723002860000|2024-08-07 03:54:20|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1723002870000|2024-08-07 03:54:30|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|0
1723002890000|2024-08-07 03:54:50|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1723002900000|2024-08-07 03:55:00|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1723002920000|2024-08-07 03:55:20|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4041.9|4035.9|0
1723002930000|2024-08-07 03:55:30|4041.4|4035.4|4039.5|4033.5|4041.4|4035.4|4039.5|4033.5|19
1723002960000|2024-08-07 03:56:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723002970000|2024-08-07 03:56:10|4039|4033|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|1
1723003010000|2024-08-07 03:56:50|4038.5|4032.5|4038.2|4032.2|4038.5|4032.5|4038.2|4032.2|7
1723003080000|2024-08-07 03:58:00|4039|4033|4040.2|4034.2|4040.2|4034.2|4039|4033|1
1723003090000|2024-08-07 03:58:10|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1723003100000|2024-08-07 03:58:20|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1723003110000|2024-08-07 03:58:30|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1723003130000|2024-08-07 03:58:50|4041|4035|4041|4035|4041|4035|4041|4035|0
1723003140000|2024-08-07 03:59:00|4041.2|4035.2|4040.9|4034.9|4041.2|4035.2|4040.9|4034.9|0
1723003170000|2024-08-07 03:59:30|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1723003180000|2024-08-07 03:59:40|4042|4036|4041.5|4035.5|4042|4036|4041.5|4035.5|0
1723003190000|2024-08-07 03:59:50|4042|4036|4042|4036|4042|4036|4042|4036|0
1723003210000|2024-08-07 04:00:10|4042.4|4036.4|4042|4036|4042.4|4036.4|4042|4036|0
1723003220000|2024-08-07 04:00:20|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|1
1723003230000|2024-08-07 04:00:30|4042.5|4036.5|4042.9|4036.9|4042.9|4036.9|4042.5|4036.5|0
1723003240000|2024-08-07 04:00:40|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1723003250000|2024-08-07 04:00:50|4043.5|4037.5|4043.4|4037.4|4043.5|4037.5|4043.2|4037.2|1
1723003300000|2024-08-07 04:01:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1723003310000|2024-08-07 04:01:50|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1723003320000|2024-08-07 04:02:00|4042.4|4036.4|4042|4036|4042.4|4036.4|4042|4036|0
1723003330000|2024-08-07 04:02:10|4041.7|4035.7|4042|4036|4042|4036|4041.7|4035.7|0
1723003350000|2024-08-07 04:02:30|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|1
1723003430000|2024-08-07 04:03:50|4043|4037|4042.7|4036.7|4043|4037|4042.7|4036.7|0
1723003440000|2024-08-07 04:04:00|4043|4037|4043|4037|4043|4037|4043|4037|0
1723003450000|2024-08-07 04:04:10|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1723003460000|2024-08-07 04:04:20|4042.8|4036.8|4043|4037|4043|4037|4042.7|4036.7|0
1723003520000|2024-08-07 04:05:20|||||||||1
1723003530000|2024-08-07 04:05:30|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1723003540000|2024-08-07 04:05:40|4043|4037|4045.2|4039.2|4045.2|4039.2|4043|4037|1
1723003560000|2024-08-07 04:06:00|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1723003580000|2024-08-07 04:06:20|4045|4039|4045|4039|4045|4039|4045|4039|1
1723003620000|2024-08-07 04:07:00|4044.7|4038.7|4045|4039|4045|4039|4044.7|4038.7|0
1723003640000|2024-08-07 04:07:20|4044.7|4038.7|4043.7|4037.7|4044.7|4038.7|4043.7|4037.7|4
1723003650000|2024-08-07 04:07:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|1
1723003670000|2024-08-07 04:07:50|4045|4039|4046|4040|4046|4040|4044.7|4038.7|1
1723003690000|2024-08-07 04:08:10|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|1
1723003700000|2024-08-07 04:08:20|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|1
1723003710000|2024-08-07 04:08:30|4045.9|4039.9|4045.7|4039.7|4045.9|4039.9|4045.7|4039.7|0
1723003720000|2024-08-07 04:08:40|4045.4|4039.4|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|0
1723003750000|2024-08-07 04:09:10|4045.7|4039.7|4047.2|4041.2|4047.2|4041.2|4045.4|4039.4|1
1723003770000|2024-08-07 04:09:30|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1723003790000|2024-08-07 04:09:50|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|1
1723003810000|2024-08-07 04:10:10|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1723003820000|2024-08-07 04:10:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1723003850000|2024-08-07 04:10:50|4045.2|4039.2|4044.9|4038.9|4045.2|4039.2|4044.9|4038.9|2
1723003860000|2024-08-07 04:11:00|4045.2|4039.2|4044.9|4038.9|4045.2|4039.2|4044.9|4038.9|0
1723003870000|2024-08-07 04:11:10|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1723003890000|2024-08-07 04:11:30|4044.9|4038.9|4044.9|4038.9|4045.2|4039.2|4044.9|4038.9|0
1723003900000|2024-08-07 04:11:40|4044.5|4038.5|4043.4|4037.4|4044.5|4038.5|4043.4|4037.4|1
1723003910000|2024-08-07 04:11:50|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.4|4037.4|0
1723003920000|2024-08-07 04:12:00|4043.4|4037.4|4044|4038|4044|4038|4043.4|4037.4|1
1723003930000|2024-08-07 04:12:10|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1723003950000|2024-08-07 04:12:30|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1723003970000|2024-08-07 04:12:50|4043.9|4037.9|4044.2|4038.2|4044.2|4038.2|4043.9|4037.9|0
1723003980000|2024-08-07 04:13:00|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1723003990000|2024-08-07 04:13:10|4044.2|4038.2|4043.4|4037.4|4044.2|4038.2|4043.4|4037.4|0
1723004040000|2024-08-07 04:14:00|4042.9|4036.9|4043.2|4037.2|4043.2|4037.2|4042.9|4036.9|0
1723004060000|2024-08-07 04:14:20|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1723004070000|2024-08-07 04:14:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1723004080000|2024-08-07 04:14:40|4043.3|4037.3|4043|4037|4043.3|4037.3|4043|4037|0
1723004090000|2024-08-07 04:14:50|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1723004150000|2024-08-07 04:15:50|||||||||2
1723004170000|2024-08-07 04:16:10|4043|4037|4043|4037|4043|4037|4043|4037|0
1723004200000|2024-08-07 04:16:40|4043.3|4037.3|4043|4037|4043.3|4037.3|4043|4037|1
1723004230000|2024-08-07 04:17:10|4042.7|4036.7|4042.7|4036.7|4043|4037|4042.7|4036.7|0
1723004260000|2024-08-07 04:17:40|4043|4037|4043|4037|4043|4037|4043|4037|0
1723004280000|2024-08-07 04:18:00|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|3
1723004290000|2024-08-07 04:18:10|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1723004310000|2024-08-07 04:18:30|4044|4038|4043.7|4037.7|4044|4038|4043.7|4037.7|0
1723004320000|2024-08-07 04:18:40|4044|4038|4044.2|4038.2|4044.2|4038.2|4044|4038|0
1723004330000|2024-08-07 04:18:50|4044.7|4038.7|4044.5|4038.5|4044.7|4038.7|4044.5|4038.5|1
1723004340000|2024-08-07 04:19:00|4045|4039|4045|4039|4045|4039|4045|4039|0
1723004380000|2024-08-07 04:19:40|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1723004400000|2024-08-07 04:20:00|4045|4039|4045|4039|4045|4039|4045|4039|0
1723004480000|2024-08-07 04:21:20|4045.7|4039.7|4046|4040|4046|4040|4045.7|4039.7|1
1723004490000|2024-08-07 04:21:30|4046.2|4040.2|4046.5|4040.5|4046.5|4040.5|4046.2|4040.2|1
1723004500000|2024-08-07 04:21:40|4046.2|4040.2|4046.5|4040.5|4046.5|4040.5|4046.2|4040.2|0
1723004520000|2024-08-07 04:22:00|4046.2|4040.2|4046.5|4040.5|4046.5|4040.5|4046.2|4040.2|0
1723004530000|2024-08-07 04:22:10|4046.2|4040.2|4046.2|4040.2|4046.5|4040.5|4046.2|4040.2|0
1723004550000|2024-08-07 04:22:30|4046.8|4040.8|4046.5|4040.5|4046.8|4040.8|4046.5|4040.5|0
1723004560000|2024-08-07 04:22:40|4046|4040|4046|4040|4046|4040|4046|4040|0
1723004570000|2024-08-07 04:22:50|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1723004580000|2024-08-07 04:23:00|4045.3|4039.3|4046|4040|4046|4040|4045.3|4039.3|0
1723004590000|2024-08-07 04:23:10|4045.7|4039.7|4046|4040|4046|4040|4045.7|4039.7|0
1723004620000|2024-08-07 04:23:40|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1723004630000|2024-08-07 04:23:50|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|1
1723004650000|2024-08-07 04:24:10|4046.5|4040.5|4046.3|4040.3|4046.5|4040.5|4046.3|4040.3|0
1723004660000|2024-08-07 04:24:20|4046.7|4040.7|4046.3|4040.3|4046.7|4040.7|4046.3|4040.3|0
1723004700000|2024-08-07 04:25:00|4047.2|4041.2|4046.8|4040.8|4047.2|4041.2|4046.8|4040.8|0
1723004710000|2024-08-07 04:25:10|4047.3|4041.3|4047|4041|4047.3|4041.3|4047|4041|0
1723004720000|2024-08-07 04:25:20|4047.3|4041.3|4048|4042|4048|4042|4047.3|4041.3|0
1723004730000|2024-08-07 04:25:30|4047.8|4041.8|4047.5|4041.5|4047.8|4041.8|4047.5|4041.5|0
1723004770000|2024-08-07 04:26:10|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1723004780000|2024-08-07 04:26:20|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1723004800000|2024-08-07 04:26:40|4047.7|4041.7|4047|4041|4047.7|4041.7|4047|4041|0
1723004830000|2024-08-07 04:27:10|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1723004860000|2024-08-07 04:27:40|4048|4042|4048|4042|4048|4042|4048|4042|0
1723004890000|2024-08-07 04:28:10|4047.7|4041.7|4048|4042|4048|4042|4047.7|4041.7|0
1723004920000|2024-08-07 04:28:40|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1723004950000|2024-08-07 04:29:10|4048.5|4042.5|4048.8|4042.8|4048.8|4042.8|4048.5|4042.5|0
1723004970000|2024-08-07 04:29:30|4049.2|4043.2|4048.8|4042.8|4049.2|4043.2|4048.5|4042.5|0
1723004980000|2024-08-07 04:29:40|4048.5|4042.5|4048.8|4042.8|4048.8|4042.8|4048.5|4042.5|0
1723004990000|2024-08-07 04:29:50|||||||||5
1723005000000|2024-08-07 04:30:00|4048.6|4042.6|4048|4042|4048.6|4042.6|4048|4042|2
1723005010000|2024-08-07 04:30:10|4048.3|4042.3|4051.8|4045.8|4051.8|4045.8|4048.3|4042.3|4
1723005020000|2024-08-07 04:30:20|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|5
1723005030000|2024-08-07 04:30:30|4051.3|4045.3|4051.8|4045.8|4051.8|4045.8|4051.3|4045.3|0
1723005040000|2024-08-07 04:30:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1723005050000|2024-08-07 04:30:50|4053.8|4047.8|4053.8|4047.8|4054.1|4048.1|4053.6|4047.6|2
1723005060000|2024-08-07 04:31:00|4053.3|4047.3|4053.8|4047.8|4053.8|4047.8|4052.8|4046.8|0
1723005070000|2024-08-07 04:31:10|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4
1723005080000|2024-08-07 04:31:20|4052.8|4046.8|4053.5|4047.5|4053.5|4047.5|4052.8|4046.8|2
1723005100000|2024-08-07 04:31:40|4053.1|4047.1|4053.3|4047.3|4053.3|4047.3|4052.5|4046.5|2
1723005110000|2024-08-07 04:31:50|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|1
1723005120000|2024-08-07 04:32:00|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|2
1723005130000|2024-08-07 04:32:10|4052.2|4046.2|4051|4045|4052.2|4046.2|4051|4045|0
1723005140000|2024-08-07 04:32:20|4050.8|4044.8|4050|4044|4050.8|4044.8|4050|4044|1
1723005150000|2024-08-07 04:32:30|4050.3|4044.3|4050|4044|4050.5|4044.5|4050|4044|1
1723005160000|2024-08-07 04:32:40|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1723005170000|2024-08-07 04:32:50|4050|4044|4049.5|4043.5|4050.3|4044.3|4049.5|4043.5|1
1723005190000|2024-08-07 04:33:10|4048.7|4042.7|4049.5|4043.5|4049.8|4043.8|4048.7|4042.7|2
1723005200000|2024-08-07 04:33:20|4048.8|4042.8|4049|4043|4049|4043|4048.8|4042.8|2
1723005210000|2024-08-07 04:33:30|4048.2|4042.2|4048.7|4042.7|4049|4043|4048.2|4042.2|1
1723005220000|2024-08-07 04:33:40|4049|4043|4048.7|4042.7|4049|4043|4048.7|4042.7|0
1723005240000|2024-08-07 04:34:00|4048.6|4042.6|4049|4043|4049|4043|4048.6|4042.6|0
1723005260000|2024-08-07 04:34:20|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|0
1723005340000|2024-08-07 04:35:40|4049.5|4043.5|4049.6|4043.6|4049.6|4043.6|4049.5|4043.5|0
1723005360000|2024-08-07 04:36:00|4049.5|4043.5|4049.6|4043.6|4049.6|4043.6|4049.5|4043.5|0
1723005380000|2024-08-07 04:36:20|4050|4044|4050.6|4044.6|4050.6|4044.6|4050|4044|5
1723005390000|2024-08-07 04:36:30|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|0
1723005450000|2024-08-07 04:37:30|4050.5|4044.5|4050.6|4044.6|4050.6|4044.6|4050.5|4044.5|0
1723005480000|2024-08-07 04:38:00|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1723005500000|2024-08-07 04:38:20|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|1
1723005550000|2024-08-07 04:39:10|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|1
1723005560000|2024-08-07 04:39:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1723005580000|2024-08-07 04:39:40|4051.1|4045.1|4051.5|4045.5|4051.5|4045.5|4051.1|4045.1|1
1723005600000|2024-08-07 04:40:00|4051.3|4045.3|4051|4045|4051.3|4045.3|4051|4045|0
1723005630000|2024-08-07 04:40:30|4052.3|4046.3|4052.5|4046.5|4052.6|4046.6|4052.3|4046.3|4
1723005640000|2024-08-07 04:40:40|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|0
1723005650000|2024-08-07 04:40:50|4052.6|4046.6|4051.1|4045.1|4052.6|4046.6|4051.1|4045.1|1
1723005660000|2024-08-07 04:41:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1723005670000|2024-08-07 04:41:10|4051|4045|4051.1|4045.1|4051.1|4045.1|4051|4045|0
1723005710000|2024-08-07 04:41:50|4051|4045|4051|4045|4051|4045|4051|4045|0
1723005740000|2024-08-07 04:42:20|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1723005770000|2024-08-07 04:42:50|4050.8|4044.8|4050.6|4044.6|4050.8|4044.8|4050.6|4044.6|0
1723005820000|2024-08-07 04:43:40|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|3
1723005830000|2024-08-07 04:43:50|4051|4045|4051|4045|4051|4045|4051|4045|0
1723005960000|2024-08-07 04:46:00|4051.6|4045.6|4051.6|4045.6|4052.5|4046.5|4051.6|4045.6|2
1723005970000|2024-08-07 04:46:10|4050.6|4044.6|4051|4045|4051|4045|4050.6|4044.6|1
1723005980000|2024-08-07 04:46:20|4050.1|4044.1|4051|4045|4051.3|4045.3|4050.1|4044.1|3
1723005990000|2024-08-07 04:46:30|4050.5|4044.5|4051|4045|4051|4045|4050.5|4044.5|2
1723006010000|2024-08-07 04:46:50|4051.1|4045.1|4051|4045|4051.1|4045.1|4051|4045|3
1723006020000|2024-08-07 04:47:00|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|0
1723006030000|2024-08-07 04:47:10|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1723006160000|2024-08-07 04:49:20|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1723006170000|2024-08-07 04:49:30|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1723006220000|2024-08-07 04:50:20|4050.4|4044.4|4050.8|4044.8|4050.8|4044.8|4050.4|4044.4|0
1723006290000|2024-08-07 04:51:30|4050.4|4044.4|4049.9|4043.9|4050.4|4044.4|4049.9|4043.9|0
1723006300000|2024-08-07 04:51:40|4050.3|4044.3|4049.9|4043.9|4050.3|4044.3|4049.9|4043.9|0
1723006350000|2024-08-07 04:52:30|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|0
1723006360000|2024-08-07 04:52:40|4050.1|4044.1|4050.3|4044.3|4050.6|4044.6|4050.1|4044.1|0
1723006370000|2024-08-07 04:52:50|4049.9|4043.9|4050.3|4044.3|4050.3|4044.3|4049.9|4043.9|0
1723006380000|2024-08-07 04:53:00|4049.9|4043.9|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|0
1723006440000|2024-08-07 04:54:00|4050.4|4044.4|4050.8|4044.8|4050.8|4044.8|4050.4|4044.4|0
1723006450000|2024-08-07 04:54:10|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1723006470000|2024-08-07 04:54:30|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1723006510000|2024-08-07 04:55:10|4051.3|4045.3|4051.6|4045.6|4051.6|4045.6|4051.3|4045.3|1
1723006530000|2024-08-07 04:55:30|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1723006540000|2024-08-07 04:55:40|4052.1|4046.1|4051.4|4045.4|4052.1|4046.1|4051.3|4045.3|0
1723006550000|2024-08-07 04:55:50|4051.1|4045.1|4050.9|4044.9|4051.1|4045.1|4050.9|4044.9|0
1723006560000|2024-08-07 04:56:00|4051.4|4045.4|4051.4|4045.4|4051.8|4045.8|4051.4|4045.4|0
1723006580000|2024-08-07 04:56:20|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|2
1723006600000|2024-08-07 04:56:40|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4
1723006620000|2024-08-07 04:57:00|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1723006670000|2024-08-07 04:57:50|4053.1|4047.1|4053.8|4047.8|4053.8|4047.8|4053.1|4047.1|1
1723006680000|2024-08-07 04:58:00|4053.4|4047.4|4053.6|4047.6|4053.6|4047.6|4053.4|4047.4|0
1723006690000|2024-08-07 04:58:10|4053.3|4047.3|4053.6|4047.6|4054.1|4048.1|4053.3|4047.3|1
1723006700000|2024-08-07 04:58:20|4054.6|4048.6|4054.4|4048.4|4054.6|4048.6|4054.4|4048.4|1
1723006750000|2024-08-07 04:59:10|||||||||1
1723006780000|2024-08-07 04:59:40|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1723006810000|2024-08-07 05:00:10|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|0
1723006830000|2024-08-07 05:00:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1723006850000|2024-08-07 05:00:50|4052.8|4046.8|4053.1|4047.1|4053.1|4047.1|4052.8|4046.8|0
1723006860000|2024-08-07 05:01:00|4052.6|4046.6|4053.1|4047.1|4053.3|4047.3|4052.6|4046.6|0
1723006890000|2024-08-07 05:01:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1723006930000|2024-08-07 05:02:10|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|0
1723006960000|2024-08-07 05:02:40|4052.2|4046.2|4052.4|4046.4|4052.7|4046.7|4052.2|4046.2|1
1723006980000|2024-08-07 05:03:00|4052.7|4046.7|4052.4|4046.4|4052.7|4046.7|4052.4|4046.4|0
1723007030000|2024-08-07 05:03:50|4052.1|4046.1|4052.4|4046.4|4052.4|4046.4|4052.1|4046.1|0
1723007120000|2024-08-07 05:05:20|4052.7|4046.7|4052.9|4046.9|4053.1|4047.1|4052.7|4046.7|0
1723007140000|2024-08-07 05:05:40|4052.6|4046.6|4052.9|4046.9|4052.9|4046.9|4052.6|4046.6|0
1723007150000|2024-08-07 05:05:50|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1723007160000|2024-08-07 05:06:00|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1723007170000|2024-08-07 05:06:10|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1723007220000|2024-08-07 05:07:00|4053.7|4047.7|4054.4|4048.4|4054.4|4048.4|4053.7|4047.7|1
1723007230000|2024-08-07 05:07:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1723007250000|2024-08-07 05:07:30|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1723007260000|2024-08-07 05:07:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1723007290000|2024-08-07 05:08:10|4054.4|4048.4|4054.1|4048.1|4054.4|4048.4|4054.1|4048.1|0
1723007360000|2024-08-07 05:09:20|4053.7|4047.7|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|0
1723007420000|2024-08-07 05:10:20|4053.7|4047.7|4054.1|4048.1|4054.1|4048.1|4053.7|4047.7|0
1723007430000|2024-08-07 05:10:30|4053.7|4047.7|4054.1|4048.1|4054.1|4048.1|4053.7|4047.7|0
1723007460000|2024-08-07 05:11:00|4053.9|4047.9|4053.6|4047.6|4053.9|4047.9|4053.6|4047.6|0
1723007480000|2024-08-07 05:11:20|4053.9|4047.9|4053.6|4047.6|4053.9|4047.9|4053.6|4047.6|0
1723007490000|2024-08-07 05:11:30|4054.1|4048.1|4054.1|4048.1|4054.4|4048.4|4054.1|4048.1|0
1723007520000|2024-08-07 05:12:00|4053.7|4047.7|4054.1|4048.1|4054.1|4048.1|4053.7|4047.7|0
1723007530000|2024-08-07 05:12:10|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.1|4048.1|0
1723007540000|2024-08-07 05:12:20|4054.1|4048.1|4054.1|4048.1|4054.4|4048.4|4054.1|4048.1|0
1723007550000|2024-08-07 05:12:30|4054.4|4048.4|4054.4|4048.4|4054.6|4048.6|4054.4|4048.4|0
1723007570000|2024-08-07 05:12:50|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1723007580000|2024-08-07 05:13:00|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1723007610000|2024-08-07 05:13:30|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|0
1723007640000|2024-08-07 05:14:00|4054.2|4048.2|4055.1|4049.1|4055.1|4049.1|4054.2|4048.2|0
1723007710000|2024-08-07 05:15:10|4054.1|4048.1|4054.4|4048.4|4054.4|4048.4|4054.1|4048.1|0
1723007730000|2024-08-07 05:15:30|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1723007740000|2024-08-07 05:15:40|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1723007750000|2024-08-07 05:15:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1723007800000|2024-08-07 05:16:40|4054.2|4048.2|4054.6|4048.6|4054.6|4048.6|4054.2|4048.2|12
1723007820000|2024-08-07 05:17:00|||||||||1
1723007890000|2024-08-07 05:18:10|4055.4|4049.4|4055.7|4049.7|4055.7|4049.7|4055.4|4049.4|2
1723007900000|2024-08-07 05:18:20|4054.9|4048.9|4055.4|4049.4|4055.4|4049.4|4054.9|4048.9|4
1723007910000|2024-08-07 05:18:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1723007940000|2024-08-07 05:19:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1723007950000|2024-08-07 05:19:10|4055.1|4049.1|4055.4|4049.4|4055.4|4049.4|4055.1|4049.1|0
1723007960000|2024-08-07 05:19:20|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1723007970000|2024-08-07 05:19:30|4056.1|4050.1|4055.1|4049.1|4056.1|4050.1|4055.1|4049.1|0
1723008000000|2024-08-07 05:20:00|4055.2|4049.2|4055.7|4049.7|4055.9|4049.9|4055.2|4049.2|2
1723008010000|2024-08-07 05:20:10|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.4|4049.4|0
1723008030000|2024-08-07 05:20:30|4056.1|4050.1|4056.9|4050.9|4056.9|4050.9|4056.1|4050.1|1
1723008040000|2024-08-07 05:20:40|4056.6|4050.6|4057.4|4051.4|4057.4|4051.4|4056.6|4050.6|2
1723008050000|2024-08-07 05:20:50|4058.7|4052.7|4057.9|4051.9|4058.7|4052.7|4057.6|4051.6|3
1723008060000|2024-08-07 05:21:00|4057.6|4051.6|4057.2|4051.2|4057.6|4051.6|4057.2|4051.2|0
1723008110000|2024-08-07 05:21:50|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1723008120000|2024-08-07 05:22:00|4056.2|4050.2|4056.1|4050.1|4056.2|4050.2|4056.1|4050.1|0
1723008130000|2024-08-07 05:22:10|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1723008140000|2024-08-07 05:22:20|4056.6|4050.6|4056.2|4050.2|4056.6|4050.6|4056.2|4050.2|0
1723008150000|2024-08-07 05:22:30|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|0
1723008160000|2024-08-07 05:22:40|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4055.2|4049.2|0
1723008180000|2024-08-07 05:23:00|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4055.2|4049.2|0
1723008220000|2024-08-07 05:23:40|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|0
1723008230000|2024-08-07 05:23:50|4055|4049|4054.4|4048.4|4055|4049|4054.4|4048.4|0
1723008250000|2024-08-07 05:24:10|4054.6|4048.6|4053.7|4047.7|4054.6|4048.6|4053.7|4047.7|2
1723008260000|2024-08-07 05:24:20|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4053.9|4047.9|0
1723008290000|2024-08-07 05:24:50|4053.9|4047.9|4053.9|4047.9|4054.2|4048.2|4053.9|4047.9|0
1723008300000|2024-08-07 05:25:00|4054.2|4048.2|4053.9|4047.9|4054.6|4048.6|4053.9|4047.9|2
1723008310000|2024-08-07 05:25:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1723008320000|2024-08-07 05:25:20|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1723008340000|2024-08-07 05:25:40|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1723008360000|2024-08-07 05:26:00|4054.1|4048.1|4054.4|4048.4|4054.4|4048.4|4054.1|4048.1|2
1723008370000|2024-08-07 05:26:10|4054.7|4048.7|4054.4|4048.4|4054.7|4048.7|4054.4|4048.4|0
1723008410000|2024-08-07 05:26:50|4054.7|4048.7|4055.9|4049.9|4055.9|4049.9|4054.7|4048.7|0
1723008420000|2024-08-07 05:27:00|4055.6|4049.6|4055.9|4049.9|4055.9|4049.9|4055.6|4049.6|0
1723008460000|2024-08-07 05:27:40|4055.6|4049.6|4057.2|4051.2|4057.2|4051.2|4055.6|4049.6|0
1723008520000|2024-08-07 05:28:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1723008530000|2024-08-07 05:28:50|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1723008550000|2024-08-07 05:29:10|4055.6|4049.6|4055.5|4049.5|4055.6|4049.6|4055.2|4049.2|0
1723008560000|2024-08-07 05:29:20|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1723008570000|2024-08-07 05:29:30|4056|4050|4056|4050|4056|4050|4056|4050|0
1723008600000|2024-08-07 05:30:00|4056.4|4050.4|4057.2|4051.2|4057.2|4051.2|4056|4050|0
1723008610000|2024-08-07 05:30:10|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1723008620000|2024-08-07 05:30:20|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1723008630000|2024-08-07 05:30:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1723008640000|2024-08-07 05:30:40|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.5|4051.5|0
1723008650000|2024-08-07 05:30:50|4057.5|4051.5|4057.5|4051.5|4057.9|4051.9|4057.5|4051.5|0
1723008660000|2024-08-07 05:31:00|4057.9|4051.9|4057.4|4051.4|4057.9|4051.9|4057|4051|0
1723008690000|2024-08-07 05:31:30|4057|4051|4056.5|4050.5|4057.4|4051.4|4056.5|4050.5|0
1723008700000|2024-08-07 05:31:40|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.5|4050.5|0
1723008710000|2024-08-07 05:31:50|4056.5|4050.5|4055.9|4049.9|4056.9|4050.9|4055.9|4049.9|0
1723008720000|2024-08-07 05:32:00|4055.5|4049.5|4054.9|4048.9|4055.5|4049.5|4054|4048|1
1723008730000|2024-08-07 05:32:10|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1723008740000|2024-08-07 05:32:20|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1723008760000|2024-08-07 05:32:40|4054.9|4048.9|4054.9|4048.9|4055.5|4049.5|4054.5|4048.5|0
1723008770000|2024-08-07 05:32:50|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|0
1723008790000|2024-08-07 05:33:10|4054.9|4048.9|4056.5|4050.5|4056.5|4050.5|4054.9|4048.9|1
1723008800000|2024-08-07 05:33:20|4056|4050|4055.5|4049.5|4056|4050|4055.5|4049.5|2
1723008810000|2024-08-07 05:33:30|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1723008820000|2024-08-07 05:33:40|4055.5|4049.5|4054.5|4048.5|4055.9|4049.9|4054.5|4048.5|2
1723008830000|2024-08-07 05:33:50|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|1
1723008840000|2024-08-07 05:34:00|4054.7|4048.7|4054.9|4048.9|4055.2|4049.2|4054.7|4048.7|5
1723008850000|2024-08-07 05:34:10|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4054.9|4048.9|1
1723008860000|2024-08-07 05:34:20|4054.9|4048.9|4055.2|4049.2|4055.2|4049.2|4054.7|4048.7|0
1723008880000|2024-08-07 05:34:40|4055.4|4049.4|4055.2|4049.2|4055.4|4049.4|4055.2|4049.2|0
1723008890000|2024-08-07 05:34:50|4055|4049|4055|4049|4055|4049|4055|4049|0
1723008910000|2024-08-07 05:35:10|4054.7|4048.7|4054.2|4048.2|4054.7|4048.7|4053.9|4047.9|2
1723008920000|2024-08-07 05:35:20|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.2|4048.2|0
1723008930000|2024-08-07 05:35:30|4054.7|4048.7|4052.5|4046.5|4054.7|4048.7|4052.5|4046.5|2
1723008940000|2024-08-07 05:35:40|4052.7|4046.7|4053.2|4047.2|4053.2|4047.2|4052.7|4046.7|2
1723008950000|2024-08-07 05:35:50|4052.9|4046.9|4053.5|4047.5|4053.5|4047.5|4052.7|4046.7|0
1723008960000|2024-08-07 05:36:00|4053.2|4047.2|4053.5|4047.5|4053.5|4047.5|4053.2|4047.2|0
1723008970000|2024-08-07 05:36:10|4053.9|4047.9|4053.5|4047.5|4053.9|4047.9|4053.5|4047.5|0
1723008980000|2024-08-07 05:36:20|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1723008990000|2024-08-07 05:36:30|4053.5|4047.5|4053.9|4047.9|4053.9|4047.9|4053.2|4047.2|2
1723009000000|2024-08-07 05:36:40|4054|4048|4054|4048|4054|4048|4054|4048|0
1723009010000|2024-08-07 05:36:50|4053.9|4047.9|4053.5|4047.5|4053.9|4047.9|4053.2|4047.2|0
1723009020000|2024-08-07 05:37:00|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.5|4047.5|0
1723009030000|2024-08-07 05:37:10|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.2|4047.2|0
1723009040000|2024-08-07 05:37:20|4053.2|4047.2|4052.9|4046.9|4053.2|4047.2|4052.5|4046.5|0
1723009050000|2024-08-07 05:37:30|4052.5|4046.5|4051.9|4045.9|4052.9|4046.9|4051.9|4045.9|2
1723009060000|2024-08-07 05:37:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1723009080000|2024-08-07 05:38:00|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1723009110000|2024-08-07 05:38:30|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|2
1723009130000|2024-08-07 05:38:50|4051.9|4045.9|4051.7|4045.7|4051.9|4045.9|4051.7|4045.7|0
1723009140000|2024-08-07 05:39:00|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1723009170000|2024-08-07 05:39:30|4051.5|4045.5|4051.2|4045.2|4051.5|4045.5|4051.2|4045.2|1
1723009180000|2024-08-07 05:39:40|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1723009190000|2024-08-07 05:39:50|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1723009220000|2024-08-07 05:40:20|4051.7|4045.7|4051.4|4045.4|4051.7|4045.7|4051.4|4045.4|0
1723009230000|2024-08-07 05:40:30|4051.7|4045.7|4051.4|4045.4|4051.7|4045.7|4051.4|4045.4|0
1723009250000|2024-08-07 05:40:50|4051|4045|4050.9|4044.9|4051|4045|4050.9|4044.9|0
1723009260000|2024-08-07 05:41:00|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1723009270000|2024-08-07 05:41:10|4050|4044|4050.4|4044.4|4050.4|4044.4|4050|4044|1
1723009280000|2024-08-07 05:41:20|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|1
1723009290000|2024-08-07 05:41:30|4049.9|4043.9|4050.2|4044.2|4050.2|4044.2|4049.7|4043.7|0
1723009310000|2024-08-07 05:41:50|4049.9|4043.9|4049|4043|4049.9|4043.9|4049|4043|0
1723009320000|2024-08-07 05:42:00|4049.7|4043.7|4049.4|4043.4|4049.7|4043.7|4049.4|4043.4|1
1723009350000|2024-08-07 05:42:30|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|0
1723009360000|2024-08-07 05:42:40|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.4|4042.4|3
1723009370000|2024-08-07 05:42:50|4048|4042|4047.2|4041.2|4048|4042|4047|4041|1
1723009380000|2024-08-07 05:43:00|4047.5|4041.5|4047.7|4041.7|4048|4042|4047.5|4041.5|0
1723009390000|2024-08-07 05:43:10|4048|4042|4047.9|4041.9|4048.2|4042.2|4047.9|4041.9|0
1723009410000|2024-08-07 05:43:30|4047.7|4041.7|4047.5|4041.5|4047.7|4041.7|4047.2|4041.2|0
1723009420000|2024-08-07 05:43:40|4046.9|4040.9|4044.2|4038.2|4047.2|4041.2|4044.2|4038.2|6
1723009430000|2024-08-07 05:43:50|4043.9|4037.9|4043.3|4037.3|4044.2|4038.2|4043.3|4037.3|4
1723009440000|2024-08-07 05:44:00|4043.8|4037.8|4044.2|4038.2|4044.5|4038.5|4042.3|4036.3|2
1723009450000|2024-08-07 05:44:10|4043.8|4037.8|4043.5|4037.5|4043.8|4037.8|4043.5|4037.5|0
1723009460000|2024-08-07 05:44:20|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.5|4037.5|0
1723009480000|2024-08-07 05:44:40|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.2|4038.2|0
1723009490000|2024-08-07 05:44:50|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1723009520000|2024-08-07 05:45:20|4045|4039|4044.5|4038.5|4045|4039|4044.2|4038.2|0
1723009530000|2024-08-07 05:45:30|4044.2|4038.2|4044.2|4038.2|4044.5|4038.5|4044.2|4038.2|0
1723009540000|2024-08-07 05:45:40|4044.5|4038.5|4044.2|4038.2|4044.5|4038.5|4044.2|4038.2|0
1723009580000|2024-08-07 05:46:20|4044.7|4038.7|4044.5|4038.5|4044.7|4038.7|4044.5|4038.5|3
1723009590000|2024-08-07 05:46:30|4044.4|4038.4|4044.5|4038.5|4044.5|4038.5|4044.4|4038.4|0
1723009630000|2024-08-07 05:47:10|4044.2|4038.2|4043.9|4037.9|4044.2|4038.2|4043.9|4037.9|0
1723009650000|2024-08-07 05:47:30|4043.5|4037.5|4045.2|4039.2|4045.2|4039.2|4043.5|4037.5|1
1723009680000|2024-08-07 05:48:00|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.4|4038.4|0
1723009690000|2024-08-07 05:48:10|4040.7|4034.7|4041.8|4035.8|4041.8|4035.8|4040.7|4034.7|30
1723009700000|2024-08-07 05:48:20|4041.7|4035.7|4041.3|4035.3|4041.7|4035.7|4040.5|4034.5|0
1723009710000|2024-08-07 05:48:30|4041.2|4035.2|4039.2|4033.2|4041.2|4035.2|4039.2|4033.2|8
1723009720000|2024-08-07 05:48:40|4038.7|4032.7|4039.2|4033.2|4039.2|4033.2|4038.7|4032.7|1
1723009730000|2024-08-07 05:48:50|4040|4034|4040.2|4034.2|4040.2|4034.2|4039.8|4033.8|0
1723009740000|2024-08-07 05:49:00|4039.8|4033.8|4039.3|4033.3|4039.8|4033.8|4039.3|4033.3|0
1723009760000|2024-08-07 05:49:20|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1723009770000|2024-08-07 05:49:30|4039.5|4033.5|4040.2|4034.2|4040.2|4034.2|4039.3|4033.3|0
1723009780000|2024-08-07 05:49:40|4040.3|4034.3|4039.8|4033.8|4040.3|4034.3|4039.8|4033.8|0
1723009790000|2024-08-07 05:49:50|4040.2|4034.2|4041.2|4035.2|4041.2|4035.2|4040.2|4034.2|1
1723009800000|2024-08-07 05:50:00|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1723009810000|2024-08-07 05:50:10|4040.8|4034.8|4041.2|4035.2|4041.2|4035.2|4040.8|4034.8|0
1723009820000|2024-08-07 05:50:20|4040.8|4034.8|4039.6|4033.6|4040.8|4034.8|4039.3|4033.3|1
1723009840000|2024-08-07 05:50:40|4038.6|4032.6|4040|4034|4040.5|4034.5|4038.6|4032.6|8
1723009850000|2024-08-07 05:50:50|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1723009870000|2024-08-07 05:51:10|4040.3|4034.3|4040.5|4034.5|4040.5|4034.5|4040.3|4034.3|0
1723009920000|2024-08-07 05:52:00|4037.3|4031.3|4037.8|4031.8|4037.8|4031.8|4037|4031|3
1723009930000|2024-08-07 05:52:10|4037.3|4031.3|4037.5|4031.5|4037.8|4031.8|4037.3|4031.3|0
1723009940000|2024-08-07 05:52:20|4037.1|4031.1|4037.8|4031.8|4038.1|4032.1|4036.6|4030.6|2
1723009950000|2024-08-07 05:52:30|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1723009960000|2024-08-07 05:52:40|||||||||1
1723009980000|2024-08-07 05:53:00|4038.6|4032.6|4037.3|4031.3|4038.6|4032.6|4037.3|4031.3|6
1723009990000|2024-08-07 05:53:10|4036.6|4030.6|4038.9|4032.9|4038.9|4032.9|4036.6|4030.6|5
1723010000000|2024-08-07 05:53:20|4039.1|4033.1|4039.8|4033.8|4039.8|4033.8|4038.9|4032.9|2
1723010020000|2024-08-07 05:53:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723010030000|2024-08-07 05:53:50|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1723010040000|2024-08-07 05:54:00|4040.8|4034.8|4041.8|4035.8|4041.8|4035.8|4040.8|4034.8|0
1723010060000|2024-08-07 05:54:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1723010070000|2024-08-07 05:54:30|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1723010090000|2024-08-07 05:54:50|4041.4|4035.4|4041.4|4035.4|4041.8|4035.8|4041.4|4035.4|0
1723010100000|2024-08-07 05:55:00|4041.8|4035.8|4041.4|4035.4|4041.8|4035.8|4041.4|4035.4|0
1723010110000|2024-08-07 05:55:10|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|1
1723010140000|2024-08-07 05:55:40|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|1
1723010150000|2024-08-07 05:55:50|4041.8|4035.8|4042.4|4036.4|4042.4|4036.4|4041.4|4035.4|0
1723010190000|2024-08-07 05:56:30|4042.3|4036.3|4041.6|4035.6|4042.3|4036.3|4041.6|4035.6|3
1723010200000|2024-08-07 05:56:40|4041.9|4035.9|4043.1|4037.1|4043.1|4037.1|4041.9|4035.9|0
1723010210000|2024-08-07 05:56:50|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1723010300000|2024-08-07 05:58:20|4042.6|4036.6|4043.4|4037.4|4043.4|4037.4|4042.6|4036.6|1
1723010310000|2024-08-07 05:58:30|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1723010320000|2024-08-07 05:58:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1723010330000|2024-08-07 05:58:50|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4042.9|4036.9|0
1723010340000|2024-08-07 05:59:00|4043.4|4037.4|4042.9|4036.9|4043.4|4037.4|4042.9|4036.9|0
1723010350000|2024-08-07 05:59:10|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4042.9|4036.9|0
1723010360000|2024-08-07 05:59:20|4042.9|4036.9|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|0
1723010370000|2024-08-07 05:59:30|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1723010380000|2024-08-07 05:59:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|2
1723010390000|2024-08-07 05:59:50|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1723010410000|2024-08-07 06:00:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1723010460000|2024-08-07 06:01:00|4043.3|4037.3|4043.1|4037.1|4043.3|4037.3|4042.6|4036.6|4
1723010470000|2024-08-07 06:01:10|4042.8|4036.8|4042.8|4036.8|4043.1|4037.1|4042.8|4036.8|0
1723010480000|2024-08-07 06:01:20|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1723010490000|2024-08-07 06:01:30|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1723010520000|2024-08-07 06:02:00|4042.6|4036.6|4042.9|4036.9|4042.9|4036.9|4042.6|4036.6|4
1723010540000|2024-08-07 06:02:20|4043.6|4037.6|4043.8|4037.8|4043.8|4037.8|4043.6|4037.6|1
1723010560000|2024-08-07 06:02:40|4043.4|4037.4|4043.8|4037.8|4043.8|4037.8|4043.4|4037.4|0
1723010580000|2024-08-07 06:03:00|4043.4|4037.4|4043.8|4037.8|4043.8|4037.8|4043.4|4037.4|0
1723010590000|2024-08-07 06:03:10|4043.4|4037.4|4043.8|4037.8|4043.8|4037.8|4043.4|4037.4|0
1723010600000|2024-08-07 06:03:20|4043.4|4037.4|4043.4|4037.4|4043.8|4037.8|4043.4|4037.4|0
1723010610000|2024-08-07 06:03:30|4043.8|4037.8|4043.4|4037.4|4043.8|4037.8|4043.4|4037.4|0
1723010680000|2024-08-07 06:04:40|4040.6|4034.6|4040.6|4034.6|4040.9|4034.9|4040.6|4034.6|5
1723010710000|2024-08-07 06:05:10|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|1
1723010730000|2024-08-07 06:05:30|4040.9|4034.9|4040.6|4034.6|4040.9|4034.9|4040.6|4034.6|0
1723010750000|2024-08-07 06:05:50|4040.9|4034.9|4040.9|4034.9|4041.1|4035.1|4040.6|4034.6|0
1723010760000|2024-08-07 06:06:00|4040.6|4034.6|4041.1|4035.1|4041.1|4035.1|4040.6|4034.6|0
1723010770000|2024-08-07 06:06:10|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|0
1723010780000|2024-08-07 06:06:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1723010790000|2024-08-07 06:06:30|4041.2|4035.2|4041.4|4035.4|4041.4|4035.4|4041.2|4035.2|0
1723010820000|2024-08-07 06:07:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1723010830000|2024-08-07 06:07:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1723010840000|2024-08-07 06:07:20|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|2
1723010890000|2024-08-07 06:08:10|4039.6|4033.6|4039.4|4033.4|4039.6|4033.6|4039.4|4033.4|0
1723010900000|2024-08-07 06:08:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1723010910000|2024-08-07 06:08:30|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|0
1723010950000|2024-08-07 06:09:10|4039.9|4033.9|4040.1|4034.1|4040.1|4034.1|4039.9|4033.9|0
1723010960000|2024-08-07 06:09:20|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|0
1723010970000|2024-08-07 06:09:30|4039.9|4033.9|4039.1|4033.1|4039.9|4033.9|4039.1|4033.1|0
1723010990000|2024-08-07 06:09:50|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723011000000|2024-08-07 06:10:00|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|0
1723011020000|2024-08-07 06:10:20|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1723011030000|2024-08-07 06:10:30|4040.1|4034.1|4040.4|4034.4|4040.4|4034.4|4040.1|4034.1|0
1723011050000|2024-08-07 06:10:50|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|0
1723011060000|2024-08-07 06:11:00|4041.7|4035.7|4041.9|4035.9|4041.9|4035.9|4041.6|4035.6|0
1723011070000|2024-08-07 06:11:10|4042.2|4036.2|4044.7|4038.7|4044.9|4038.9|4042.2|4036.2|1
1723011100000|2024-08-07 06:11:40|4044.2|4038.2|4043.9|4037.9|4044.2|4038.2|4043.9|4037.9|0
1723011120000|2024-08-07 06:12:00|4044.2|4038.2|4044.4|4038.4|4044.4|4038.4|4044.2|4038.2|0
1723011130000|2024-08-07 06:12:10|4044.9|4038.9|4045.1|4039.1|4045.4|4039.4|4044.9|4038.9|0
1723011140000|2024-08-07 06:12:20|4045.9|4039.9|4045.6|4039.6|4045.9|4039.9|4045.6|4039.6|0
1723011160000|2024-08-07 06:12:40|4045.9|4039.9|4046.1|4040.1|4046.1|4040.1|4045.9|4039.9|0
1723011170000|2024-08-07 06:12:50|4045.7|4039.7|4046.1|4040.1|4046.1|4040.1|4045.7|4039.7|0
1723011180000|2024-08-07 06:13:00|4045.7|4039.7|4046.1|4040.1|4046.1|4040.1|4045.7|4039.7|0
1723011190000|2024-08-07 06:13:10|4045.7|4039.7|4046.1|4040.1|4046.1|4040.1|4045.7|4039.7|0
1723011200000|2024-08-07 06:13:20|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1723011210000|2024-08-07 06:13:30|||||||||1
1723011220000|2024-08-07 06:13:40|4045.2|4039.2|4044.1|4038.1|4045.6|4039.6|4044.1|4038.1|1
1723011230000|2024-08-07 06:13:50|4043.7|4037.7|4044.1|4038.1|4044.1|4038.1|4043.7|4037.7|0
1723011250000|2024-08-07 06:14:10|4043.7|4037.7|4043.1|4037.1|4043.7|4037.7|4043.1|4037.1|0
1723011260000|2024-08-07 06:14:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1723011270000|2024-08-07 06:14:30|4043.1|4037.1|4042.7|4036.7|4043.1|4037.1|4042.7|4036.7|0
1723011280000|2024-08-07 06:14:40|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|1
1723011290000|2024-08-07 06:14:50|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1723011300000|2024-08-07 06:15:00|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1723011310000|2024-08-07 06:15:10|4043.6|4037.6|4043.1|4037.1|4043.9|4037.9|4043.1|4037.1|0
1723011330000|2024-08-07 06:15:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1723011340000|2024-08-07 06:15:40|4042.6|4036.6|4043.4|4037.4|4043.4|4037.4|4042.6|4036.6|0
1723011350000|2024-08-07 06:15:50|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1723011360000|2024-08-07 06:16:00|4043.6|4037.6|4043.1|4037.1|4043.9|4037.9|4043.1|4037.1|0
1723011380000|2024-08-07 06:16:20|4042.9|4036.9|4042.6|4036.6|4043.1|4037.1|4042.6|4036.6|0
1723011390000|2024-08-07 06:16:30|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1723011410000|2024-08-07 06:16:50|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|0
1723011420000|2024-08-07 06:17:00|4043.1|4037.1|4042.7|4036.7|4043.1|4037.1|4042.7|4036.7|0
1723011430000|2024-08-07 06:17:10|4042.2|4036.2|4042.6|4036.6|4042.6|4036.6|4042.2|4036.2|0
1723011440000|2024-08-07 06:17:20|4042.2|4036.2|4041.6|4035.6|4042.2|4036.2|4041.6|4035.6|0
1723011450000|2024-08-07 06:17:30|4041.1|4035.1|4040.7|4034.7|4041.4|4035.4|4040.7|4034.7|0
1723011460000|2024-08-07 06:17:40|4040.4|4034.4|4040.1|4034.1|4040.4|4034.4|4040.1|4034.1|0
1723011470000|2024-08-07 06:17:50|4039.6|4033.6|4039.7|4033.7|4039.7|4033.7|4039.6|4033.6|0
1723011480000|2024-08-07 06:18:00|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1723011490000|2024-08-07 06:18:10|4039.9|4033.9|4039.1|4033.1|4040.1|4034.1|4039.1|4033.1|0
1723011500000|2024-08-07 06:18:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723011510000|2024-08-07 06:18:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1723011520000|2024-08-07 06:18:40|4039.4|4033.4|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1723011530000|2024-08-07 06:18:50|4039.7|4033.7|4039.4|4033.4|4039.7|4033.7|4039.1|4033.1|0
1723011540000|2024-08-07 06:19:00|4039.7|4033.7|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1723011580000|2024-08-07 06:19:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1723011600000|2024-08-07 06:20:00|4039.7|4033.7|4040.4|4034.4|4040.7|4034.7|4039.4|4033.4|0
1723011610000|2024-08-07 06:20:10|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1723011660000|2024-08-07 06:21:00|4040.4|4034.4|4041.1|4035.1|4041.1|4035.1|4040.4|4034.4|0
1723011690000|2024-08-07 06:21:30|4041.7|4035.7|4042.1|4036.1|4042.1|4036.1|4041.7|4035.7|0
1723011710000|2024-08-07 06:21:50|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1723011720000|2024-08-07 06:22:00|4042.1|4036.1|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|0
1723011730000|2024-08-07 06:22:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1723011740000|2024-08-07 06:22:20|4041.1|4035.1|4041.4|4035.4|4041.4|4035.4|4041.1|4035.1|0
1723011770000|2024-08-07 06:22:50|4041.1|4035.1|4040.7|4034.7|4041.1|4035.1|4040.4|4034.4|0
1723011780000|2024-08-07 06:23:00|4040.4|4034.4|4040.4|4034.4|4040.7|4034.7|4040.4|4034.4|0
1723011790000|2024-08-07 06:23:10|4040.1|4034.1|4040.1|4034.1|4040.7|4034.7|4040.1|4034.1|0
1723011810000|2024-08-07 06:23:30|4039.7|4033.7|4039.4|4033.4|4039.7|4033.7|4039.1|4033.1|0
1723011820000|2024-08-07 06:23:40|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1723011840000|2024-08-07 06:24:00|4039|4033|4039|4033|4039|4033|4039|4033|0
1723011850000|2024-08-07 06:24:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723011880000|2024-08-07 06:24:40|4040|4034|4039.4|4033.4|4040|4034|4039.4|4033.4|0
1723011890000|2024-08-07 06:24:50|4039.7|4033.7|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1723011900000|2024-08-07 06:25:00|4039|4033|4039|4033|4039|4033|4039|4033|0
1723011930000|2024-08-07 06:25:30|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1723011940000|2024-08-07 06:25:40|4039.4|4033.4|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1723011950000|2024-08-07 06:25:50|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1723011960000|2024-08-07 06:26:00|4040|4034|4040.4|4034.4|4040.7|4034.7|4040|4034|0
1723011980000|2024-08-07 06:26:20|4040|4034|4040|4034|4040|4034|4040|4034|0
1723012000000|2024-08-07 06:26:40|4039.9|4033.9|4038.9|4032.9|4040|4034|4038.9|4032.9|0
1723012010000|2024-08-07 06:26:50|4039|4033|4039|4033|4039.4|4033.4|4039|4033|0
1723012040000|2024-08-07 06:27:20|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1723012050000|2024-08-07 06:27:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723012060000|2024-08-07 06:27:40|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1723012070000|2024-08-07 06:27:50|4039.9|4033.9|4040.7|4034.7|4040.7|4034.7|4039.9|4033.9|0
1723012080000|2024-08-07 06:28:00|4041|4035|4041|4035|4041|4035|4041|4035|0
1723012110000|2024-08-07 06:28:30|4041.5|4035.5|4041|4035|4041.5|4035.5|4041|4035|0
1723012120000|2024-08-07 06:28:40|4040.9|4034.9|4040.5|4034.5|4040.9|4034.9|4040.5|4034.5|0
1723012130000|2024-08-07 06:28:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1723012140000|2024-08-07 06:29:00|4041|4035|4041|4035|4041|4035|4041|4035|0
1723012200000|2024-08-07 06:30:00|4040.9|4034.9|4040.7|4034.7|4041|4035|4040.2|4034.2|0
1723012210000|2024-08-07 06:30:10|4040.9|4034.9|4040.5|4034.5|4040.9|4034.9|4040.5|4034.5|1
1723012220000|2024-08-07 06:30:20|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4039.4|4033.4|1
1723012230000|2024-08-07 06:30:30|4039|4033|4040.4|4034.4|4040.4|4034.4|4039|4033|0
1723012240000|2024-08-07 06:30:40|4040.7|4034.7|4040|4034|4040.7|4034.7|4040|4034|0
1723012250000|2024-08-07 06:30:50|4039.9|4033.9|4039|4033|4040|4034|4039|4033|0
1723012260000|2024-08-07 06:31:00|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1723012280000|2024-08-07 06:31:20|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1723012290000|2024-08-07 06:31:30|4039.7|4033.7|4039|4033|4039.7|4033.7|4039|4033|15
1723012300000|2024-08-07 06:31:40|4038.9|4032.9|4038.5|4032.5|4038.9|4032.9|4038.5|4032.5|0
1723012310000|2024-08-07 06:31:50|||||||||1
1723012320000|2024-08-07 06:32:00|4039|4033|4039|4033|4039|4033|4039|4033|1
1723012330000|2024-08-07 06:32:10|4039.4|4033.4|4039.7|4033.7|4040.2|4034.2|4039.4|4033.4|36
1723012340000|2024-08-07 06:32:20|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|11
1723012350000|2024-08-07 06:32:30|4039.2|4033.2|4039|4033|4039.5|4033.5|4038.7|4032.7|0
1723012360000|2024-08-07 06:32:40|4039.2|4033.2|4039|4033|4039.5|4033.5|4039|4033|0
1723012370000|2024-08-07 06:32:50|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1723012380000|2024-08-07 06:33:00|4039|4033|4038.7|4032.7|4039|4033|4038.7|4032.7|0
1723012390000|2024-08-07 06:33:10|4038.5|4032.5|4038.2|4032.2|4038.5|4032.5|4038.2|4032.2|0
1723012400000|2024-08-07 06:33:20|4038.7|4032.7|4038.7|4032.7|4039|4033|4038.7|4032.7|0
1723012410000|2024-08-07 06:33:30|4039|4033|4039|4033|4039|4033|4039|4033|1
1723012440000|2024-08-07 06:34:00|4039.4|4033.4|4038.5|4032.5|4039.5|4033.5|4038.5|4032.5|0
1723012450000|2024-08-07 06:34:10|4038.2|4032.2|4036.7|4030.7|4038.5|4032.5|4036.7|4030.7|0
1723012460000|2024-08-07 06:34:20|4036.9|4030.9|4037|4031|4037|4031|4036.5|4030.5|0
1723012470000|2024-08-07 06:34:30|4036.7|4030.7|4037|4031|4037|4031|4036.7|4030.7|0
1723012480000|2024-08-07 06:34:40|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|0
1723012490000|2024-08-07 06:34:50|4037.4|4031.4|4037|4031|4037.4|4031.4|4037|4031|0
1723012500000|2024-08-07 06:35:00|4036.7|4030.7|4037|4031|4037|4031|4036.7|4030.7|0
1723012510000|2024-08-07 06:35:10|4036.7|4030.7|4036.5|4030.5|4036.7|4030.7|4036.5|4030.5|0
1723012530000|2024-08-07 06:35:30|4036.2|4030.2|4036.5|4030.5|4036.5|4030.5|4036.2|4030.2|0
1723012540000|2024-08-07 06:35:40|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|0
1723012550000|2024-08-07 06:35:50|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|1
1723012600000|2024-08-07 06:36:40|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4034.8|4028.8|0
1723012610000|2024-08-07 06:36:50|4035.2|4029.2|4035.5|4029.5|4035.5|4029.5|4035.2|4029.2|0
1723012620000|2024-08-07 06:37:00|4035.2|4029.2|4035|4029|4035.5|4029.5|4034.7|4028.7|0
1723012630000|2024-08-07 06:37:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1723012640000|2024-08-07 06:37:20|4035.5|4029.5|4035.2|4029.2|4035.5|4029.5|4035.2|4029.2|2
1723012650000|2024-08-07 06:37:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.2|4029.2|0
1723012660000|2024-08-07 06:37:40|4035.2|4029.2|4035.9|4029.9|4035.9|4029.9|4035.2|4029.2|1
1723012670000|2024-08-07 06:37:50|4036.5|4030.5|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|1
1723012680000|2024-08-07 06:38:00|4035.9|4029.9|4036.2|4030.2|4036.2|4030.2|4035.9|4029.9|0
1723012690000|2024-08-07 06:38:10|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|27
1723012700000|2024-08-07 06:38:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4
1723012710000|2024-08-07 06:38:30|4035.3|4029.3|4034.8|4028.8|4035.8|4029.8|4034.8|4028.8|0
1723012720000|2024-08-07 06:38:40|4034.7|4028.7|4034.3|4028.3|4034.7|4028.7|4034.3|4028.3|0
1723012730000|2024-08-07 06:38:50|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|0
1723012740000|2024-08-07 06:39:00|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1723012750000|2024-08-07 06:39:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1723012770000|2024-08-07 06:39:30|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1723012790000|2024-08-07 06:39:50|4033.5|4027.5|4034|4028|4034|4028|4033.5|4027.5|11
1723012800000|2024-08-07 06:40:00|4033.7|4027.7|4033.7|4027.7|4034|4028|4033.7|4027.7|0
1723012810000|2024-08-07 06:40:10|4034|4028|4033.7|4027.7|4034|4028|4033.7|4027.7|0
1723012820000|2024-08-07 06:40:20|4034|4028|4035.5|4029.5|4035.5|4029.5|4034|4028|3
1723012830000|2024-08-07 06:40:30|4035.8|4029.8|4036|4030|4036|4030|4035.7|4029.7|0
1723012840000|2024-08-07 06:40:40|4035.7|4029.7|4035|4029|4035.7|4029.7|4035|4029|0
1723012860000|2024-08-07 06:41:00|4035.2|4029.2|4035.3|4029.3|4035.5|4029.5|4035.2|4029.2|0
1723012870000|2024-08-07 06:41:10|4035|4029|4035.8|4029.8|4035.8|4029.8|4035|4029|0
1723012880000|2024-08-07 06:41:20|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1723012890000|2024-08-07 06:41:30|4035.8|4029.8|4037|4031|4037.3|4031.3|4035.8|4029.8|1
1723012900000|2024-08-07 06:41:40|4037.2|4031.2|4037.8|4031.8|4037.8|4031.8|4037|4031|39
1723012910000|2024-08-07 06:41:50|4037.5|4031.5|4036.8|4030.8|4037.5|4031.5|4036.8|4030.8|0
1723012920000|2024-08-07 06:42:00|4036.3|4030.3|4036.3|4030.3|4036.8|4030.8|4036.3|4030.3|0
1723012940000|2024-08-07 06:42:20|4036|4030|4036.3|4030.3|4036.3|4030.3|4036|4030|0
1723012950000|2024-08-07 06:42:30|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1723012980000|2024-08-07 06:43:00|4037.5|4031.5|4037.8|4031.8|4037.8|4031.8|4037.5|4031.5|11
1723013000000|2024-08-07 06:43:20|4038.5|4032.5|4037|4031|4038.5|4032.5|4037|4031|0
1723013050000|2024-08-07 06:44:10|4037.3|4031.3|4037.8|4031.8|4037.8|4031.8|4037.3|4031.3|0
1723013060000|2024-08-07 06:44:20|4037.5|4031.5|4037.3|4031.3|4037.5|4031.5|4037.3|4031.3|0
1723013070000|2024-08-07 06:44:30|4037|4031|4036.8|4030.8|4037.3|4031.3|4036.8|4030.8|0
1723013080000|2024-08-07 06:44:40|4036.5|4030.5|4036.8|4030.8|4036.8|4030.8|4036.5|4030.5|0
1723013090000|2024-08-07 06:44:50|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|1
1723013100000|2024-08-07 06:45:00|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1723013120000|2024-08-07 06:45:20|4035.2|4029.2|4035.5|4029.5|4035.5|4029.5|4035.2|4029.2|0
1723013130000|2024-08-07 06:45:30|4035.2|4029.2|4036.2|4030.2|4036.2|4030.2|4034.7|4028.7|2
1723013140000|2024-08-07 06:45:40|4036.5|4030.5|4035.5|4029.5|4036.5|4030.5|4035.5|4029.5|1
1723013150000|2024-08-07 06:45:50|4035.3|4029.3|4035.5|4029.5|4036|4030|4035.3|4029.3|0
1723013160000|2024-08-07 06:46:00|4035.8|4029.8|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|1
1723013170000|2024-08-07 06:46:10|4036.8|4030.8|4036.8|4030.8|4037|4031|4036.5|4030.5|12
1723013180000|2024-08-07 06:46:20|4036.5|4030.5|4036.8|4030.8|4036.8|4030.8|4036.5|4030.5|0
1723013190000|2024-08-07 06:46:30|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1723013220000|2024-08-07 06:47:00|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4035.5|4029.5|0
1723013230000|2024-08-07 06:47:10|4036|4030|4036|4030|4036|4030|4035.7|4029.7|0
1723013240000|2024-08-07 06:47:20|4035.8|4029.8|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|0
1723013250000|2024-08-07 06:47:30|4036.8|4030.8|4036.5|4030.5|4036.8|4030.8|4036.5|4030.5|0
1723013260000|2024-08-07 06:47:40|4036|4030|4036.3|4030.3|4036.3|4030.3|4036|4030|0
1723013270000|2024-08-07 06:47:50|4036|4030|4036.8|4030.8|4036.8|4030.8|4036|4030|0
1723013290000|2024-08-07 06:48:10|4036.5|4030.5|4036.3|4030.3|4036.5|4030.5|4036.3|4030.3|1
1723013310000|2024-08-07 06:48:30|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|0
1723013320000|2024-08-07 06:48:40|4035.7|4029.7|4035.5|4029.5|4036.3|4030.3|4035.5|4029.5|0
1723013330000|2024-08-07 06:48:50|4035.3|4029.3|4035.3|4029.3|4035.6|4029.6|4035.3|4029.3|0
1723013340000|2024-08-07 06:49:00|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.5|4029.5|0
1723013350000|2024-08-07 06:49:10|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|0
1723013370000|2024-08-07 06:49:30|4035|4029|4034.8|4028.8|4035|4029|4034.8|4028.8|0
1723013380000|2024-08-07 06:49:40|4035|4029|4035.3|4029.3|4035.3|4029.3|4035|4029|0
1723013390000|2024-08-07 06:49:50|4035.8|4029.8|4035.3|4029.3|4035.8|4029.8|4035.3|4029.3|0
1723013400000|2024-08-07 06:50:00|4035.6|4029.6|4035.8|4029.8|4035.8|4029.8|4035.3|4029.3|0
1723013410000|2024-08-07 06:50:10|4035.3|4029.3|4035|4029|4035.3|4029.3|4034.5|4028.5|2
1723013430000|2024-08-07 06:50:30|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1723013440000|2024-08-07 06:50:40|4035|4029|4035|4029|4035|4029|4035|4029|0
1723013450000|2024-08-07 06:50:50|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1723013460000|2024-08-07 06:51:00|4034.6|4028.6|4035|4029|4035|4029|4034.6|4028.6|0
1723013530000|2024-08-07 06:52:10|4035.8|4029.8|4035.3|4029.3|4035.8|4029.8|4035|4029|1
1723013540000|2024-08-07 06:52:20|4035|4029|4035|4029|4035|4029|4035|4029|0
1723013550000|2024-08-07 06:52:30|4035.3|4029.3|4034.1|4028.1|4035.3|4029.3|4034.1|4028.1|3
1723013590000|2024-08-07 06:53:10|||||||||3
1723013610000|2024-08-07 06:53:30|4033.8|4027.8|4032.1|4026.1|4033.8|4027.8|4032.1|4026.1|0
1723013620000|2024-08-07 06:53:40|4031.3|4025.3|4031.5|4025.5|4031.5|4025.5|4031.3|4025.3|2
1723013640000|2024-08-07 06:54:00|4031|4025|4031.3|4025.3|4031.3|4025.3|4031|4025|1
1723013650000|2024-08-07 06:54:10|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1723013660000|2024-08-07 06:54:20|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1723013670000|2024-08-07 06:54:30|4031|4025|4031|4025|4031|4025|4031|4025|0
1723013690000|2024-08-07 06:54:50|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031|4025|0
1723013700000|2024-08-07 06:55:00|4031|4025|4031|4025|4031|4025|4030.8|4024.8|0
1723013710000|2024-08-07 06:55:10|4031.1|4025.1|4029.8|4023.8|4031.1|4025.1|4029.8|4023.8|13
1723013720000|2024-08-07 06:55:20|4030.1|4024.1|4030.8|4024.8|4030.8|4024.8|4029.8|4023.8|5
1723013740000|2024-08-07 06:55:40|4031.1|4025.1|4032.8|4026.8|4032.8|4026.8|4030.8|4024.8|0
1723013750000|2024-08-07 06:55:50|4033.1|4027.1|4031.3|4025.3|4033.1|4027.1|4031.3|4025.3|1
1723013760000|2024-08-07 06:56:00|4031.5|4025.5|4031.8|4025.8|4031.8|4025.8|4031.5|4025.5|0
1723013770000|2024-08-07 06:56:10|4031.5|4025.5|4029.3|4023.3|4031.6|4025.6|4029.1|4023.1|2
1723013780000|2024-08-07 06:56:20|4029|4023|4029.1|4023.1|4029.3|4023.3|4029|4023|0
1723013790000|2024-08-07 06:56:30|4029.3|4023.3|4028.9|4022.9|4029.3|4023.3|4028.9|4022.9|0
1723013800000|2024-08-07 06:56:40|4028.6|4022.6|4028.9|4022.9|4028.9|4022.9|4028.6|4022.6|0
1723013810000|2024-08-07 06:56:50|4028.6|4022.6|4028.6|4022.6|4028.9|4022.9|4028.4|4022.4|0
1723013820000|2024-08-07 06:57:00|4028.9|4022.9|4028.4|4022.4|4029.1|4023.1|4028.4|4022.4|0
1723013830000|2024-08-07 06:57:10|4028.1|4022.1|4028.6|4022.6|4028.9|4022.9|4028.1|4022.1|0
1723013840000|2024-08-07 06:57:20|4028.9|4022.9|4028.6|4022.6|4028.9|4022.9|4028.4|4022.4|0
1723013850000|2024-08-07 06:57:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.6|4022.6|1
1723013860000|2024-08-07 06:57:40|4028.4|4022.4|4028.9|4022.9|4028.9|4022.9|4028.4|4022.4|0
1723013870000|2024-08-07 06:57:50|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1723013880000|2024-08-07 06:58:00|4028.1|4022.1|4028.4|4022.4|4028.9|4022.9|4028.1|4022.1|0
1723013910000|2024-08-07 06:58:30|4028.1|4022.1|4028.4|4022.4|4028.4|4022.4|4028.1|4022.1|0
1723013930000|2024-08-07 06:58:50|4028.1|4022.1|4028.4|4022.4|4028.4|4022.4|4028.1|4022.1|0
1723013940000|2024-08-07 06:59:00|4028.8|4022.8|4028.6|4022.6|4028.9|4022.9|4028.4|4022.4|1
1723013950000|2024-08-07 06:59:10|4028.4|4022.4|4028.6|4022.6|4028.6|4022.6|4028.4|4022.4|0
1723013970000|2024-08-07 06:59:30|4028.9|4022.9|4028.9|4022.9|4029.1|4023.1|4028.6|4022.6|2
1723013980000|2024-08-07 06:59:40|4029.1|4023.1|4028.1|4022.1|4029.1|4023.1|4028.1|4022.1|0
1723013990000|2024-08-07 06:59:50|4028.4|4022.4|4028.6|4022.6|4028.9|4022.9|4028.4|4022.4|0
1723014000000|2024-08-07 07:00:00|4028.1|4022.1|4027.1|4021.1|4028.1|4022.1|4026.8|4020.8|1
1723014010000|2024-08-07 07:00:10|4026.8|4020.8|4027.1|4021.1|4027.1|4021.1|4026.8|4020.8|1
1723014020000|2024-08-07 07:00:20|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1723014030000|2024-08-07 07:00:30|4026.5|4020.5|4023.6|4017.6|4026.8|4020.8|4023.6|4017.6|11
1723014040000|2024-08-07 07:00:40|4023.8|4017.8|4023.6|4017.6|4023.8|4017.8|4023.4|4017.4|0
1723014060000|2024-08-07 07:01:00|4023.4|4017.4|4024.4|4018.4|4024.4|4018.4|4023.4|4017.4|1
1723014070000|2024-08-07 07:01:10|4024.1|4018.1|4024.3|4018.3|4024.6|4018.6|4024.1|4018.1|1
1723014080000|2024-08-07 07:01:20|4023.8|4017.8|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|0
1723014100000|2024-08-07 07:01:40|4024.5|4018.5|4024.3|4018.3|4024.5|4018.5|4024.3|4018.3|0
1723014110000|2024-08-07 07:01:50|4024.1|4018.1|4024.1|4018.1|4024.3|4018.3|4024.1|4018.1|0
1723014120000|2024-08-07 07:02:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1723014140000|2024-08-07 07:02:20|4024.1|4018.1|4023.8|4017.8|4024.1|4018.1|4023.8|4017.8|0
1723014150000|2024-08-07 07:02:30|4024.1|4018.1|4023.9|4017.9|4024.3|4018.3|4023.9|4017.9|0
1723014160000|2024-08-07 07:02:40|4024.3|4018.3|4024.8|4018.8|4024.8|4018.8|4023.8|4017.8|1
1723014170000|2024-08-07 07:02:50|4024.6|4018.6|4024.3|4018.3|4024.6|4018.6|4024.3|4018.3|0
1723014180000|2024-08-07 07:03:00|4024.6|4018.6|4024.8|4018.8|4024.8|4018.8|4024.6|4018.6|0
1723014200000|2024-08-07 07:03:20|4024.3|4018.3|4024.1|4018.1|4024.3|4018.3|4024.1|4018.1|0
1723014210000|2024-08-07 07:03:30|4024.4|4018.4|4024.6|4018.6|4024.6|4018.6|4024.3|4018.3|0
1723014220000|2024-08-07 07:03:40|4024.3|4018.3|4024.6|4018.6|4024.6|4018.6|4024.3|4018.3|0
1723014230000|2024-08-07 07:03:50|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1723014240000|2024-08-07 07:04:00|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1723014250000|2024-08-07 07:04:10|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1723014260000|2024-08-07 07:04:20|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1723014310000|2024-08-07 07:05:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1723014320000|2024-08-07 07:05:20|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|2
1723014330000|2024-08-07 07:05:30|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1723014340000|2024-08-07 07:05:40|4023.9|4017.9|4024.8|4018.8|4024.8|4018.8|4023.8|4017.8|0
1723014350000|2024-08-07 07:05:50|4025.4|4019.4|4025.6|4019.6|4025.6|4019.6|4025.4|4019.4|9
1723014360000|2024-08-07 07:06:00|4025.8|4019.8|4024.9|4018.9|4025.8|4019.8|4024.6|4018.6|2
1723014380000|2024-08-07 07:06:20|4025.3|4019.3|4025.6|4019.6|4025.6|4019.6|4025.3|4019.3|0
1723014390000|2024-08-07 07:06:30|4025.3|4019.3|4025.1|4019.1|4025.3|4019.3|4025.1|4019.1|0
1723014400000|2024-08-07 07:06:40|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1723014410000|2024-08-07 07:06:50|4024.9|4018.9|4024.6|4018.6|4024.9|4018.9|4024.6|4018.6|54
1723014420000|2024-08-07 07:07:00|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1723014440000|2024-08-07 07:07:20|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1723014450000|2024-08-07 07:07:30|4025.8|4019.8|4026.1|4020.1|4026.1|4020.1|4025.8|4019.8|0
1723014460000|2024-08-07 07:07:40|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1723014470000|2024-08-07 07:07:50|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4025.8|4019.8|0
1723014480000|2024-08-07 07:08:00|4025.8|4019.8|4026.1|4020.1|4026.1|4020.1|4025.8|4019.8|0
1723014490000|2024-08-07 07:08:10|4025.8|4019.8|4025.8|4019.8|4026.1|4020.1|4025.8|4019.8|0
1723014500000|2024-08-07 07:08:20|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1723014510000|2024-08-07 07:08:30|4025.8|4019.8|4025.8|4019.8|4026.1|4020.1|4025.8|4019.8|2
1723014520000|2024-08-07 07:08:40|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4025.8|4019.8|0
1723014540000|2024-08-07 07:09:00|4026.4|4020.4|4027.8|4021.8|4027.8|4021.8|4026.4|4020.4|1
1723014550000|2024-08-07 07:09:10|4028.4|4022.4|4027.8|4021.8|4028.4|4022.4|4027.8|4021.8|2
1723014560000|2024-08-07 07:09:20|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|0
1723014570000|2024-08-07 07:09:30|4027.9|4021.9|4028.1|4022.1|4028.4|4022.4|4027.6|4021.6|0
1723014580000|2024-08-07 07:09:40|4027.9|4021.9|4028.9|4022.9|4028.9|4022.9|4027.9|4021.9|0
1723014590000|2024-08-07 07:09:50|4028.6|4022.6|4028.9|4022.9|4028.9|4022.9|4028.4|4022.4|0
1723014600000|2024-08-07 07:10:00|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1723014610000|2024-08-07 07:10:10|4029.6|4023.6|4030.4|4024.4|4030.4|4024.4|4029.6|4023.6|4
1723014620000|2024-08-07 07:10:20|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|2
1723014630000|2024-08-07 07:10:30|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1723014640000|2024-08-07 07:10:40|4029.8|4023.8|4030.1|4024.1|4030.1|4024.1|4029.8|4023.8|0
1723014650000|2024-08-07 07:10:50|4029.8|4023.8|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|0
1723014660000|2024-08-07 07:11:00|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|0
1723014670000|2024-08-07 07:11:10|4030.6|4024.6|4030.6|4024.6|4030.9|4024.9|4030.1|4024.1|0
1723014680000|2024-08-07 07:11:20|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4029.8|4023.8|1
1723014690000|2024-08-07 07:11:30|4029.8|4023.8|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|0
1723014700000|2024-08-07 07:11:40|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|0
1723014710000|2024-08-07 07:11:50|4030.1|4024.1|4030.4|4024.4|4030.4|4024.4|4030.1|4024.1|0
1723014720000|2024-08-07 07:12:00|4030.9|4024.9|4031.1|4025.1|4031.4|4025.4|4030.9|4024.9|0
1723014740000|2024-08-07 07:12:20|4030.8|4024.8|4031.1|4025.1|4031.1|4025.1|4030.8|4024.8|0
1723014750000|2024-08-07 07:12:30|4030.8|4024.8|4031.1|4025.1|4031.1|4025.1|4030.8|4024.8|0
1723014760000|2024-08-07 07:12:40|4029.8|4023.8|4028.9|4022.9|4029.8|4023.8|4028.6|4022.6|3
1723014780000|2024-08-07 07:13:00|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1723014820000|2024-08-07 07:13:40|4028.1|4022.1|4027.6|4021.6|4028.1|4022.1|4027.6|4021.6|0
1723014870000|2024-08-07 07:14:30|4027.8|4021.8|4026.8|4020.8|4027.8|4021.8|4026.8|4020.8|4
1723014880000|2024-08-07 07:14:40|4026.4|4020.4|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|0
1723014890000|2024-08-07 07:14:50|4026.3|4020.3|4026.7|4020.7|4026.8|4020.8|4026.3|4020.3|0
1723014900000|2024-08-07 07:15:00|4026.4|4020.4|4026.2|4020.2|4026.4|4020.4|4026.2|4020.2|0
1723014910000|2024-08-07 07:15:10|4026.6|4020.6|4026.7|4020.7|4026.7|4020.7|4026.2|4020.2|0
1723014950000|2024-08-07 07:15:50|4026.9|4020.9|4027.7|4021.7|4027.7|4021.7|4026.9|4020.9|14
1723014960000|2024-08-07 07:16:00|||||||||6
1723014970000|2024-08-07 07:16:10|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|6
1723014980000|2024-08-07 07:16:20|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1723014990000|2024-08-07 07:16:30|4027.6|4021.6|4028.1|4022.1|4028.1|4022.1|4026.4|4020.4|10
1723015010000|2024-08-07 07:16:50|4027.4|4021.4|4027.2|4021.2|4027.4|4021.4|4027.2|4021.2|0
1723015020000|2024-08-07 07:17:00|4027.1|4021.1|4026.9|4020.9|4027.1|4021.1|4026.9|4020.9|0
1723015040000|2024-08-07 07:17:20|4027.1|4021.1|4027.2|4021.2|4027.2|4021.2|4027.1|4021.1|0
1723015050000|2024-08-07 07:17:30|4027.9|4021.9|4028.1|4022.1|4028.1|4022.1|4027.9|4021.9|0
1723015060000|2024-08-07 07:17:40|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1723015070000|2024-08-07 07:17:50|4027.2|4021.2|4027.6|4021.6|4027.6|4021.6|4027.2|4021.2|0
1723015090000|2024-08-07 07:18:10|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1723015130000|2024-08-07 07:18:50|4027.6|4021.6|4027.6|4021.6|4028.2|4022.2|4027.6|4021.6|0
1723015160000|2024-08-07 07:19:20|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1723015170000|2024-08-07 07:19:30|4025.9|4019.9|4025.6|4019.6|4025.9|4019.9|4025.6|4019.6|8
1723015200000|2024-08-07 07:20:00|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1723015210000|2024-08-07 07:20:10|4024.7|4018.7|4024.7|4018.7|4025.1|4019.1|4024.7|4018.7|0
1723015240000|2024-08-07 07:20:40|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|2
1723015250000|2024-08-07 07:20:50|4025.4|4019.4|4023.6|4017.6|4025.4|4019.4|4023.6|4017.6|13
1723015260000|2024-08-07 07:21:00|4023.3|4017.3|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|2
1723015280000|2024-08-07 07:21:20|4023.1|4017.1|4023.1|4017.1|4023.4|4017.4|4023.1|4017.1|0
1723015290000|2024-08-07 07:21:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1723015300000|2024-08-07 07:21:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1723015310000|2024-08-07 07:21:50|4023.4|4017.4|4025.3|4019.3|4025.4|4019.4|4023.4|4017.4|12
1723015330000|2024-08-07 07:22:10|4025.8|4019.8|4025.3|4019.3|4025.8|4019.8|4025.3|4019.3|0
1723015380000|2024-08-07 07:23:00|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1723015400000|2024-08-07 07:23:20|4025.1|4019.1|4024.4|4018.4|4025.1|4019.1|4024.4|4018.4|1
1723015410000|2024-08-07 07:23:30|4024.3|4018.3|4024.1|4018.1|4024.3|4018.3|4024.1|4018.1|0
1723015440000|2024-08-07 07:24:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1723015470000|2024-08-07 07:24:30|4024.8|4018.8|4025.1|4019.1|4025.1|4019.1|4024.8|4018.8|0
1723015480000|2024-08-07 07:24:40|4024.4|4018.4|4024.4|4018.4|4025.1|4019.1|4024.4|4018.4|0
1723015500000|2024-08-07 07:25:00|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4023.9|4017.9|0
1723015520000|2024-08-07 07:25:20|4024.8|4018.8|4024.4|4018.4|4024.8|4018.8|4024.4|4018.4|0
1723015530000|2024-08-07 07:25:30|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|0
1723015560000|2024-08-07 07:26:00|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|0
1723015570000|2024-08-07 07:26:10|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|0
1723015580000|2024-08-07 07:26:20|4024.4|4018.4|4024.3|4018.3|4024.8|4018.8|4024.3|4018.3|0
1723015590000|2024-08-07 07:26:30|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|1
1723015610000|2024-08-07 07:26:50|4023.4|4017.4|4021.1|4015.1|4023.4|4017.4|4020.1|4014.1|12
1723015630000|2024-08-07 07:27:10|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1723015650000|2024-08-07 07:27:30|4022.8|4016.8|4023.1|4017.1|4023.1|4017.1|4022.8|4016.8|1
1723015680000|2024-08-07 07:28:00|4023.3|4017.3|4023.3|4017.3|4023.6|4017.6|4023.3|4017.3|0
1723015700000|2024-08-07 07:28:20|4023.1|4017.1|4023.1|4017.1|4023.3|4017.3|4022.9|4016.9|0
1723015710000|2024-08-07 07:28:30|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1723015720000|2024-08-07 07:28:40|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|11
1723015730000|2024-08-07 07:28:50|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1723015740000|2024-08-07 07:29:00|4021.3|4015.3|4021.3|4015.3|4021.6|4015.6|4021.3|4015.3|0
1723015750000|2024-08-07 07:29:10|4021.1|4015.1|4021.3|4015.3|4021.3|4015.3|4021.1|4015.1|0
1723015760000|2024-08-07 07:29:20|4021.1|4015.1|4022.3|4016.3|4022.3|4016.3|4021.1|4015.1|0
1723015770000|2024-08-07 07:29:30|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1723015780000|2024-08-07 07:29:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1723015790000|2024-08-07 07:29:50|4021.8|4015.8|4022.1|4016.1|4022.1|4016.1|4021.8|4015.8|0
1723015800000|2024-08-07 07:30:00|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1723015810000|2024-08-07 07:30:10|4020.9|4014.9|4021.1|4015.1|4021.1|4015.1|4020.9|4014.9|0
1723015840000|2024-08-07 07:30:40|4020.6|4014.6|4020.3|4014.3|4020.6|4014.6|4020.3|4014.3|0
1723015860000|2024-08-07 07:31:00|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1723015890000|2024-08-07 07:31:30|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|2
1723015900000|2024-08-07 07:31:40|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1723015910000|2024-08-07 07:31:50|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|1
1723015920000|2024-08-07 07:32:00|4019.7|4013.7|4019.7|4013.7|4020.1|4014.1|4019.7|4013.7|0
1723015930000|2024-08-07 07:32:10|4020.1|4014.1|4020.4|4014.4|4020.4|4014.4|4020.1|4014.1|2
1723015940000|2024-08-07 07:32:20|4020.7|4014.7|4021.6|4015.6|4021.6|4015.6|4020.7|4014.7|0
1723015960000|2024-08-07 07:32:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1723015970000|2024-08-07 07:32:50|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1723015980000|2024-08-07 07:33:00|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1723016020000|2024-08-07 07:33:40|4024.1|4018.1|4024.4|4018.4|4024.4|4018.4|4024.1|4018.1|0
1723016030000|2024-08-07 07:33:50|4023.9|4017.9|4024.1|4018.1|4024.1|4018.1|4023.9|4017.9|2
1723016040000|2024-08-07 07:34:00|4024.4|4018.4|4024.6|4018.6|4024.6|4018.6|4024.4|4018.4|0
1723016060000|2024-08-07 07:34:20|4025.1|4019.1|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|0
1723016070000|2024-08-07 07:34:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.6|4018.6|0
1723016100000|2024-08-07 07:35:00|4024.4|4018.4|4025.1|4019.1|4025.1|4019.1|4024.4|4018.4|0
1723016110000|2024-08-07 07:35:10|4025.7|4019.7|4025.6|4019.6|4025.7|4019.7|4025.6|4019.6|0
1723016130000|2024-08-07 07:35:30|4026.2|4020.2|4025.6|4019.6|4026.2|4020.2|4025.6|4019.6|2
1723016160000|2024-08-07 07:36:00|4025.7|4019.7|4026.1|4020.1|4026.1|4020.1|4025.7|4019.7|0
1723016170000|2024-08-07 07:36:10|4025.7|4019.7|4027.1|4021.1|4027.1|4021.1|4025.7|4019.7|4
1723016180000|2024-08-07 07:36:20|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4026.9|4020.9|0
1723016220000|2024-08-07 07:37:00|4027.9|4021.9|4027.9|4021.9|4028.7|4022.7|4027.9|4021.9|0
1723016230000|2024-08-07 07:37:10|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1723016240000|2024-08-07 07:37:20|4027.1|4021.1|4026.7|4020.7|4027.1|4021.1|4026.5|4020.5|0
1723016250000|2024-08-07 07:37:30|4027.7|4021.7|4026.9|4020.9|4027.7|4021.7|4026.7|4020.7|1
1723016260000|2024-08-07 07:37:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1723016270000|2024-08-07 07:37:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1723016330000|2024-08-07 07:38:50|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1723016340000|2024-08-07 07:39:00|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1723016350000|2024-08-07 07:39:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1723016360000|2024-08-07 07:39:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1723016400000|2024-08-07 07:40:00|4026.9|4020.9|4026.6|4020.6|4026.9|4020.9|4026.1|4020.1|5
1723016420000|2024-08-07 07:40:20|4026.7|4020.7|4027.1|4021.1|4027.1|4021.1|4026.7|4020.7|4
1723016460000|2024-08-07 07:41:00|4028.1|4022.1|4029.9|4023.9|4029.9|4023.9|4028.1|4022.1|1
1723016470000|2024-08-07 07:41:10|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1723016490000|2024-08-07 07:41:30|4029.2|4023.2|4029.1|4023.1|4029.2|4023.2|4029.1|4023.1|0
1723016500000|2024-08-07 07:41:40|4028.4|4022.4|4028.9|4022.9|4029.1|4023.1|4028.1|4022.1|0
1723016510000|2024-08-07 07:41:50|4028.6|4022.6|4028.9|4022.9|4028.9|4022.9|4028.6|4022.6|0
1723016540000|2024-08-07 07:42:20|4028.2|4022.2|4027.9|4021.9|4028.2|4022.2|4027.9|4021.9|0
1723016560000|2024-08-07 07:42:40|4027.1|4021.1|4028.9|4022.9|4029.6|4023.6|4027.1|4021.1|0
1723016570000|2024-08-07 07:42:50|4029.2|4023.2|4028.9|4022.9|4029.2|4023.2|4028.9|4022.9|0
1723016580000|2024-08-07 07:43:00|4029.1|4023.1|4029.6|4023.6|4029.6|4023.6|4028.9|4022.9|0
1723016590000|2024-08-07 07:43:10|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1723016600000|2024-08-07 07:43:20|4029.6|4023.6|4029.9|4023.9|4029.9|4023.9|4029.6|4023.6|0
1723016610000|2024-08-07 07:43:30|4029.6|4023.6|4029.9|4023.9|4029.9|4023.9|4029.6|4023.6|0
1723016620000|2024-08-07 07:43:40|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1723016630000|2024-08-07 07:43:50|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1723016640000|2024-08-07 07:44:00|4030|4024|4029.9|4023.9|4030.2|4024.2|4029.9|4023.9|0
1723016660000|2024-08-07 07:44:20|4029.5|4023.5|4029.9|4023.9|4029.9|4023.9|4029.5|4023.5|0
1723016700000|2024-08-07 07:45:00|4029.5|4023.5|4029.9|4023.9|4029.9|4023.9|4029.5|4023.5|0
1723016710000|2024-08-07 07:45:10|4029.5|4023.5|4029.5|4023.5|4029.9|4023.9|4029.5|4023.5|0
1723016800000|2024-08-07 07:46:40|4029.7|4023.7|4030|4024|4030|4024|4029.7|4023.7|2
1723016810000|2024-08-07 07:46:50|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1723016820000|2024-08-07 07:47:00|4030.5|4024.5|4029.9|4023.9|4030.5|4024.5|4029.9|4023.9|0
1723016850000|2024-08-07 07:47:30|4029|4023|4030.2|4024.2|4030.7|4024.7|4029|4023|0
1723016870000|2024-08-07 07:47:50|4030.5|4024.5|4030.2|4024.2|4030.5|4024.5|4030.2|4024.2|0
1723016890000|2024-08-07 07:48:10|4030.5|4024.5|4030.2|4024.2|4030.5|4024.5|4030.2|4024.2|0
1723016900000|2024-08-07 07:48:20|4030.5|4024.5|4029.7|4023.7|4030.5|4024.5|4029.7|4023.7|0
1723016910000|2024-08-07 07:48:30|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.7|4023.7|0
1723016980000|2024-08-07 07:49:40|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1723016990000|2024-08-07 07:49:50|4029.9|4023.9|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|0
1723017000000|2024-08-07 07:50:00|4029.5|4023.5|4030|4024|4030.7|4024.7|4028.9|4022.9|2
1723017010000|2024-08-07 07:50:10|4029.7|4023.7|4029.9|4023.9|4029.9|4023.9|4029.7|4023.7|0
1723017040000|2024-08-07 07:50:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1723017050000|2024-08-07 07:50:50|4029.2|4023.2|4028.9|4022.9|4029.2|4023.2|4028.9|4022.9|0
1723017060000|2024-08-07 07:51:00|4029.7|4023.7|4028.9|4022.9|4029.7|4023.7|4028.9|4022.9|0
1723017090000|2024-08-07 07:51:30|4029.5|4023.5|4029.7|4023.7|4029.7|4023.7|4029|4023|0
1723017100000|2024-08-07 07:51:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029|4023|0
1723017110000|2024-08-07 07:51:50|4029.7|4023.7|4029.9|4023.9|4030|4024|4029.7|4023.7|0
1723017120000|2024-08-07 07:52:00|4029.5|4023.5|4029.9|4023.9|4029.9|4023.9|4029.5|4023.5|0
1723017130000|2024-08-07 07:52:10|4029|4023|4028.9|4022.9|4029|4023|4028.9|4022.9|0
1723017140000|2024-08-07 07:52:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1723017160000|2024-08-07 07:52:40|4029.4|4023.4|4029.7|4023.7|4029.7|4023.7|4029.4|4023.4|0
1723017180000|2024-08-07 07:53:00|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1723017190000|2024-08-07 07:53:10|4029|4023|4029|4023|4029|4023|4029|4023|0
1723017200000|2024-08-07 07:53:20|4029.4|4023.4|4029.4|4023.4|4029.7|4023.7|4029|4023|0
1723017210000|2024-08-07 07:53:30|4029|4023|4029.4|4023.4|4029.4|4023.4|4029|4023|0
1723017220000|2024-08-07 07:53:40|4029.7|4023.7|4029.4|4023.4|4029.7|4023.7|4029|4023|1
1723017230000|2024-08-07 07:53:50|4029|4023|4029.4|4023.4|4029.7|4023.7|4029|4023|0
1723017240000|2024-08-07 07:54:00|4029|4023|4028.9|4022.9|4029|4023|4028.7|4022.7|5
1723017250000|2024-08-07 07:54:10|4028|4022|4028|4022|4028.7|4022.7|4028|4022|0
1723017270000|2024-08-07 07:54:30|4027.7|4021.7|4027.4|4021.4|4027.7|4021.7|4027.4|4021.4|0
1723017280000|2024-08-07 07:54:40|4027.2|4021.2|4027.4|4021.4|4027.7|4021.7|4027.2|4021.2|0
1723017290000|2024-08-07 07:54:50|4027|4021|4027.7|4021.7|4027.7|4021.7|4027|4021|0
1723017300000|2024-08-07 07:55:00|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1723017350000|2024-08-07 07:55:50|4027|4021|4027|4021|4027|4021|4027|4021|10
1723017360000|2024-08-07 07:56:00|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|3
1723017370000|2024-08-07 07:56:10|4026|4020|4026.4|4020.4|4026.4|4020.4|4026|4020|0
1723017380000|2024-08-07 07:56:20|4026.2|4020.2|4025.9|4019.9|4026.2|4020.2|4025.9|4019.9|0
1723017390000|2024-08-07 07:56:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1723017400000|2024-08-07 07:56:40|4026.3|4020.3|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|2
1723017410000|2024-08-07 07:56:50|4027.2|4021.2|4027|4021|4027.2|4021.2|4027|4021|0
1723017420000|2024-08-07 07:57:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1723017430000|2024-08-07 07:57:10|4026.3|4020.3|4026.7|4020.7|4026.7|4020.7|4025.7|4019.7|0
1723017440000|2024-08-07 07:57:20|4026.3|4020.3|4026.7|4020.7|4026.7|4020.7|4026.3|4020.3|0
1723017460000|2024-08-07 07:57:40|4026.3|4020.3|4026.3|4020.3|4026.7|4020.7|4026.3|4020.3|0
1723017470000|2024-08-07 07:57:50|4026.7|4020.7|4025.8|4019.8|4026.7|4020.7|4025.8|4019.8|0
1723017480000|2024-08-07 07:58:00|4026.2|4020.2|4025.8|4019.8|4026.2|4020.2|4025.8|4019.8|0
1723017490000|2024-08-07 07:58:10|4025.5|4019.5|4025.8|4019.8|4025.8|4019.8|4025.5|4019.5|3
1723017500000|2024-08-07 07:58:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1723017510000|2024-08-07 07:58:30|4025.5|4019.5|4025.7|4019.7|4025.7|4019.7|4025.5|4019.5|0
1723017520000|2024-08-07 07:58:40|4026|4020|4027|4021|4027|4021|4026|4020|0
1723017530000|2024-08-07 07:58:50|4026.8|4020.8|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|0
1723017540000|2024-08-07 07:59:00|4026.8|4020.8|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|1
1723017550000|2024-08-07 07:59:10|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1723017570000|2024-08-07 07:59:30|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1723017580000|2024-08-07 07:59:40|4027.5|4021.5|4027.2|4021.2|4027.5|4021.5|4027.2|4021.2|0
1723017590000|2024-08-07 07:59:50|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1723017600000|2024-08-07 08:00:00|4027.2|4021.2|4028.7|4022.7|4028.7|4022.7|4027.2|4021.2|2
1723017610000|2024-08-07 08:00:10|4028.3|4022.3|4028.2|4022.2|4028.3|4022.3|4028|4022|0
1723017630000|2024-08-07 08:00:30|4028.7|4022.7|4028.3|4022.3|4028.7|4022.7|4028.3|4022.3|0
1723017650000|2024-08-07 08:00:50|4027.5|4021.5|4026.7|4020.7|4027.7|4021.7|4026.7|4020.7|4
1723017660000|2024-08-07 08:01:00|4026.3|4020.3|4026.3|4020.3|4026.7|4020.7|4026.3|4020.3|0
1723017670000|2024-08-07 08:01:10|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.3|4020.3|0
1723017680000|2024-08-07 08:01:20|4026.3|4020.3|4026.3|4020.3|4026.7|4020.7|4026.3|4020.3|0
1723017690000|2024-08-07 08:01:30|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.3|4020.3|0
1723017710000|2024-08-07 08:01:50|4026.3|4020.3|4026.3|4020.3|4026.7|4020.7|4026.3|4020.3|0
1723017720000|2024-08-07 08:02:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.3|4020.3|0
1723017730000|2024-08-07 08:02:10|4026.3|4020.3|4026.7|4020.7|4026.7|4020.7|4026.3|4020.3|0
1723017740000|2024-08-07 08:02:20|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|0
1723017750000|2024-08-07 08:02:30|4025.8|4019.8|4027|4021|4027|4021|4025.8|4019.8|0
1723017760000|2024-08-07 08:02:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1723017790000|2024-08-07 08:03:10|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1723017800000|2024-08-07 08:03:20|4025.7|4019.7|4024.8|4018.8|4025.7|4019.7|4024.7|4018.7|0
1723017810000|2024-08-07 08:03:30|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1723017820000|2024-08-07 08:03:40|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1723017830000|2024-08-07 08:03:50|4023|4017|4022.5|4016.5|4023|4017|4021.7|4015.7|1
1723017840000|2024-08-07 08:04:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1723017860000|2024-08-07 08:04:20|4022.3|4016.3|4022.7|4016.7|4022.7|4016.7|4022.3|4016.3|0
1723017940000|2024-08-07 08:05:40|4022|4016|4021.3|4015.3|4022|4016|4021.3|4015.3|0
1723017950000|2024-08-07 08:05:50|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1723017970000|2024-08-07 08:06:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1723017980000|2024-08-07 08:06:20|4020.7|4014.7|4018.7|4012.7|4020.7|4014.7|4018.7|4012.7|5
1723018040000|2024-08-07 08:07:20|4019|4013|4019|4013|4019|4013|4019|4013|3
1723018050000|2024-08-07 08:07:30|4019.3|4013.3|4020|4014|4020|4014|4019.3|4013.3|0
1723018070000|2024-08-07 08:07:50|4020.6|4014.6|4021.3|4015.3|4021.3|4015.3|4020.6|4014.6|1
1723018080000|2024-08-07 08:08:00|4021.6|4015.6|4019.7|4013.7|4021.6|4015.6|4019.7|4013.7|6
1723018090000|2024-08-07 08:08:10|4019.5|4013.5|4019.7|4013.7|4019.7|4013.7|4019.5|4013.5|0
1723018100000|2024-08-07 08:08:20|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1723018110000|2024-08-07 08:08:30|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1723018130000|2024-08-07 08:08:50|4018.5|4012.5|4018.3|4012.3|4019.3|4013.3|4018.3|4012.3|4
1723018170000|2024-08-07 08:09:30|4018|4012|4018|4012|4018|4012|4018|4012|0
1723018180000|2024-08-07 08:09:40|4018.8|4012.8|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|2
1723018190000|2024-08-07 08:09:50|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1723018200000|2024-08-07 08:10:00|4019|4013|4019.3|4013.3|4019.3|4013.3|4019|4013|2
1723018210000|2024-08-07 08:10:10|||||||||1
1723018220000|2024-08-07 08:10:20|4019|4013|4019.1|4013.1|4019.1|4013.1|4019|4013|1
1723018240000|2024-08-07 08:10:40|4019.3|4013.3|4020.3|4014.3|4020.3|4014.3|4019.3|4013.3|5
1723018260000|2024-08-07 08:11:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4019.8|4013.8|0
1723018270000|2024-08-07 08:11:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1723018300000|2024-08-07 08:11:40|4020.6|4014.6|4022.3|4016.3|4022.3|4016.3|4020.6|4014.6|1
1723018310000|2024-08-07 08:11:50|4022.6|4016.6|4021.5|4015.5|4022.6|4016.6|4021.5|4015.5|2
1723018320000|2024-08-07 08:12:00|4021.8|4015.8|4021.5|4015.5|4021.8|4015.8|4021.5|4015.5|0
1723018330000|2024-08-07 08:12:10|4022|4016|4022|4016|4022|4016|4021.5|4015.5|0
1723018380000|2024-08-07 08:13:00|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|2
1723018400000|2024-08-07 08:13:20|4023|4017|4023.3|4017.3|4023.6|4017.6|4023|4017|2
1723018410000|2024-08-07 08:13:30|4023.8|4017.8|4023.8|4017.8|4024.1|4018.1|4023.8|4017.8|0
1723018420000|2024-08-07 08:13:40|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4023.8|4017.8|0
1723018430000|2024-08-07 08:13:50|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1723018440000|2024-08-07 08:14:00|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1723018450000|2024-08-07 08:14:10|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1723018500000|2024-08-07 08:15:00|4025|4019|4023.8|4017.8|4025|4019|4023.6|4017.6|14
1723018510000|2024-08-07 08:15:10|||||||||1
1723018520000|2024-08-07 08:15:20|4024|4018|4025|4019|4025|4019|4024|4018|4
1723018540000|2024-08-07 08:15:40|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1723018550000|2024-08-07 08:15:50|4024.5|4018.5|4023.8|4017.8|4024.5|4018.5|4023.8|4017.8|0
1723018560000|2024-08-07 08:16:00|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1723018580000|2024-08-07 08:16:20|4024.5|4018.5|4024.6|4018.6|4024.6|4018.6|4024.5|4018.5|2
1723018600000|2024-08-07 08:16:40|4025|4019|4025|4019|4025|4019|4025|4019|0
1723018610000|2024-08-07 08:16:50|4024.6|4018.6|4025|4019|4025|4019|4024.6|4018.6|0
1723018620000|2024-08-07 08:17:00|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1723018630000|2024-08-07 08:17:10|4025|4019|4025|4019|4025|4019|4025|4019|0
1723018640000|2024-08-07 08:17:20|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|0
1723018660000|2024-08-07 08:17:40|4024.5|4018.5|4024.6|4018.6|4024.6|4018.6|4024.5|4018.5|2
1723018680000|2024-08-07 08:18:00|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1723018700000|2024-08-07 08:18:20|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|0
1723018710000|2024-08-07 08:18:30|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1723018740000|2024-08-07 08:19:00|4023|4017|4023|4017|4023|4017|4023|4017|0
1723018750000|2024-08-07 08:19:10|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|1
1723018760000|2024-08-07 08:19:20|4022.8|4016.8|4022.5|4016.5|4022.8|4016.8|4022.5|4016.5|0
1723018780000|2024-08-07 08:19:40|4022.8|4016.8|4022.5|4016.5|4022.8|4016.8|4022.5|4016.5|0
1723018790000|2024-08-07 08:19:50|4021.5|4015.5|4021.8|4015.8|4021.8|4015.8|4021.5|4015.5|0
1723018800000|2024-08-07 08:20:00|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1723018820000|2024-08-07 08:20:20|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1723018840000|2024-08-07 08:20:40|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1723018850000|2024-08-07 08:20:50|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1723018860000|2024-08-07 08:21:00|4021.5|4015.5|4021.8|4015.8|4021.8|4015.8|4021.5|4015.5|0
1723018870000|2024-08-07 08:21:10|4022|4016|4023.5|4017.5|4023.5|4017.5|4022|4016|5
1723018880000|2024-08-07 08:21:20|4023.6|4017.6|4023.4|4017.4|4023.6|4017.6|4023.4|4017.4|0
1723018940000|2024-08-07 08:22:20|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|0
1723018950000|2024-08-07 08:22:30|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|0
1723018960000|2024-08-07 08:22:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1723018970000|2024-08-07 08:22:50|4023.4|4017.4|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|0
1723018980000|2024-08-07 08:23:00|4023.3|4017.3|4023.4|4017.4|4023.8|4017.8|4023.3|4017.3|0
1723018990000|2024-08-07 08:23:10|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|0
1723019000000|2024-08-07 08:23:20|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|0
1723019010000|2024-08-07 08:23:30|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.4|4017.4|0
1723019020000|2024-08-07 08:23:40|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1723019030000|2024-08-07 08:23:50|4023.8|4017.8|4025.4|4019.4|4025.4|4019.4|4023.8|4017.8|3
1723019050000|2024-08-07 08:24:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1723019060000|2024-08-07 08:24:20|4024.4|4018.4|4024.1|4018.1|4024.4|4018.4|4024.1|4018.1|0
1723019070000|2024-08-07 08:24:30|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|1
1723019080000|2024-08-07 08:24:40|4025.3|4019.3|4024.9|4018.9|4025.3|4019.3|4024.6|4018.6|1
1723019090000|2024-08-07 08:24:50|4024.6|4018.6|4024.9|4018.9|4024.9|4018.9|4024.6|4018.6|0
1723019100000|2024-08-07 08:25:00|4025.3|4019.3|4024.9|4018.9|4025.3|4019.3|4024.6|4018.6|0
1723019110000|2024-08-07 08:25:10|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1723019120000|2024-08-07 08:25:20|4024.3|4018.3|4023.9|4017.9|4024.3|4018.3|4023.9|4017.9|0
1723019170000|2024-08-07 08:26:10|4024.8|4018.8|4024.4|4018.4|4024.8|4018.8|4024.4|4018.4|1
1723019200000|2024-08-07 08:26:40|4024.3|4018.3|4023.4|4017.4|4024.3|4018.3|4023.4|4017.4|0
1723019210000|2024-08-07 08:26:50|4024.3|4018.3|4023.4|4017.4|4024.3|4018.3|4023.4|4017.4|3
1723019220000|2024-08-07 08:27:00|4025.6|4019.6|4026.6|4020.6|4026.6|4020.6|4025.6|4019.6|2
1723019230000|2024-08-07 08:27:10|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1723019260000|2024-08-07 08:27:40|4027.1|4021.1|4026.4|4020.4|4027.1|4021.1|4026.4|4020.4|0
1723019270000|2024-08-07 08:27:50|4027.1|4021.1|4027.4|4021.4|4027.4|4021.4|4026.4|4020.4|0
1723019280000|2024-08-07 08:28:00|4027.3|4021.3|4027.6|4021.6|4027.8|4021.8|4026.9|4020.9|4
1723019290000|2024-08-07 08:28:10|4027.3|4021.3|4027.6|4021.6|4027.6|4021.6|4027.3|4021.3|0
1723019320000|2024-08-07 08:28:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1723019330000|2024-08-07 08:28:50|4028.6|4022.6|4028.9|4022.9|4028.9|4022.9|4028.6|4022.6|0
1723019340000|2024-08-07 08:29:00|4028.6|4022.6|4029.6|4023.6|4029.6|4023.6|4028.6|4022.6|2
1723019350000|2024-08-07 08:29:10|4029.9|4023.9|4029.6|4023.6|4029.9|4023.9|4029.6|4023.6|0
1723019360000|2024-08-07 08:29:20|4029.1|4023.1|4029.1|4023.1|4029.4|4023.4|4029.1|4023.1|0
1723019370000|2024-08-07 08:29:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1723019390000|2024-08-07 08:29:50|4028.3|4022.3|4027.9|4021.9|4028.3|4022.3|4027.6|4021.6|1
1723019400000|2024-08-07 08:30:00|4027.6|4021.6|4027.4|4021.4|4027.9|4021.9|4027.1|4021.1|0
1723019410000|2024-08-07 08:30:10|4027.1|4021.1|4025.8|4019.8|4027.1|4021.1|4025.8|4019.8|0
1723019430000|2024-08-07 08:30:30|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1723019450000|2024-08-07 08:30:50|4030.7|4024.7|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|68
1723019460000|2024-08-07 08:31:00|4032.2|4026.2|4031.2|4025.2|4032.2|4026.2|4030.7|4024.7|3
1723019470000|2024-08-07 08:31:10|4030.4|4024.4|4030.7|4024.7|4031.2|4025.2|4030.4|4024.4|58
1723019480000|2024-08-07 08:31:20|4030.4|4024.4|4034.4|4028.4|4035.2|4029.2|4029.9|4023.9|123
1723019490000|2024-08-07 08:31:30|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|3
1723019500000|2024-08-07 08:31:40|4033.1|4027.1|4031.6|4025.6|4033.1|4027.1|4031.6|4025.6|3
1723019530000|2024-08-07 08:32:10|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|2
1723019540000|2024-08-07 08:32:20|4034.2|4028.2|4036.2|4030.2|4036.5|4030.5|4034.2|4028.2|9
1723019550000|2024-08-07 08:32:30|4037.2|4031.2|4037.9|4031.9|4038.2|4032.2|4037.2|4031.2|30
1723019560000|2024-08-07 08:32:40|4037.5|4031.5|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|14
1723019570000|2024-08-07 08:32:50|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|5
1723019580000|2024-08-07 08:33:00|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|3
1723019590000|2024-08-07 08:33:10|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|5
1723019600000|2024-08-07 08:33:20|4038.7|4032.7|4039|4033|4039.4|4033.4|4038.4|4032.4|11
1723019610000|2024-08-07 08:33:30|4039.4|4033.4|4040.4|4034.4|4040.7|4034.7|4039|4033|61
1723019620000|2024-08-07 08:33:40|4040.2|4034.2|4038.4|4032.4|4040.2|4034.2|4038.4|4032.4|10
1723019630000|2024-08-07 08:33:50|4038.6|4032.6|4038.4|4032.4|4038.6|4032.6|4038.4|4032.4|0
1723019640000|2024-08-07 08:34:00|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723019650000|2024-08-07 08:34:10|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|4
1723019670000|2024-08-07 08:34:30|4037.9|4031.9|4038.2|4032.2|4038.2|4032.2|4037.9|4031.9|0
1723019690000|2024-08-07 08:34:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1723019700000|2024-08-07 08:35:00|4038.1|4032.1|4038.7|4032.7|4038.7|4032.7|4037.5|4031.5|15
1723019710000|2024-08-07 08:35:10|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|0
1723019720000|2024-08-07 08:35:20|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|0
1723019730000|2024-08-07 08:35:30|4039.2|4033.2|4039.2|4033.2|4040.4|4034.4|4039.2|4033.2|1
1723019740000|2024-08-07 08:35:40|4039|4033|4038.4|4032.4|4039.2|4033.2|4037.9|4031.9|6
1723019760000|2024-08-07 08:36:00|4038.1|4032.1|4038.2|4032.2|4038.4|4032.4|4038.1|4032.1|3
1723019770000|2024-08-07 08:36:10|4037.7|4031.7|4037.9|4031.9|4037.9|4031.9|4037.7|4031.7|7
1723019780000|2024-08-07 08:36:20|4037.7|4031.7|4034.7|4028.7|4037.7|4031.7|4034.7|4028.7|17
1723019790000|2024-08-07 08:36:30|4035|4029|4034.2|4028.2|4035|4029|4034.2|4028.2|1
1723019800000|2024-08-07 08:36:40|4034.5|4028.5|4034.4|4028.4|4034.7|4028.7|4034.2|4028.2|0
1723019810000|2024-08-07 08:36:50|4036.2|4030.2|4038.5|4032.5|4038.5|4032.5|4036.2|4030.2|2
1723019820000|2024-08-07 08:37:00|4038|4032|4036.7|4030.7|4038|4032|4036.7|4030.7|3
1723019830000|2024-08-07 08:37:10|4037|4031|4036.7|4030.7|4037|4031|4036.7|4030.7|1
1723019850000|2024-08-07 08:37:30|4036.2|4030.2|4035.9|4029.9|4036.5|4030.5|4035.9|4029.9|2
1723019860000|2024-08-07 08:37:40|4035.6|4029.6|4035.9|4029.9|4035.9|4029.9|4035.6|4029.6|3
1723019870000|2024-08-07 08:37:50|4036.6|4030.6|4039.7|4033.7|4040.7|4034.7|4036.6|4030.6|70
1723019880000|2024-08-07 08:38:00|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4039.4|4033.4|2
1723019890000|2024-08-07 08:38:10|4039|4033|4038.4|4032.4|4039|4033|4038.4|4032.4|2
1723019900000|2024-08-07 08:38:20|4038.9|4032.9|4037.9|4031.9|4038.9|4032.9|4037.9|4031.9|0
1723019910000|2024-08-07 08:38:30|4037.5|4031.5|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|0
1723019920000|2024-08-07 08:38:40|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|2
1723019930000|2024-08-07 08:38:50|4036.9|4030.9|4038|4032|4038|4032|4036.9|4030.9|4
1723019940000|2024-08-07 08:39:00|4037.7|4031.7|4036.9|4030.9|4038|4032|4036.9|4030.9|2
1723019950000|2024-08-07 08:39:10|4038|4032|4037.4|4031.4|4038|4032|4037.4|4031.4|3
1723019960000|2024-08-07 08:39:20|4037.7|4031.7|4036.9|4030.9|4037.9|4031.9|4036.9|4030.9|0
1723019970000|2024-08-07 08:39:30|4037.4|4031.4|4038.2|4032.2|4038.2|4032.2|4037.4|4031.4|1
1723019980000|2024-08-07 08:39:40|4037.5|4031.5|4037.4|4031.4|4037.5|4031.5|4037.4|4031.4|0
1723019990000|2024-08-07 08:39:50|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1723020020000|2024-08-07 08:40:20|4037.9|4031.9|4038|4032|4038.2|4032.2|4037.9|4031.9|0
1723020030000|2024-08-07 08:40:30|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|2
1723020040000|2024-08-07 08:40:40|4038.9|4032.9|4038.5|4032.5|4038.9|4032.9|4038.5|4032.5|0
1723020050000|2024-08-07 08:40:50|4038.9|4032.9|4038.5|4032.5|4038.9|4032.9|4038.5|4032.5|0
1723020060000|2024-08-07 08:41:00|4038.4|4032.4|4037.5|4031.5|4038.4|4032.4|4037.5|4031.5|0
1723020090000|2024-08-07 08:41:30|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723020100000|2024-08-07 08:41:40|4037.5|4031.5|4037.9|4031.9|4037.9|4031.9|4037.5|4031.5|0
1723020110000|2024-08-07 08:41:50|4037.5|4031.5|4037.5|4031.5|4037.9|4031.9|4037.5|4031.5|0
1723020120000|2024-08-07 08:42:00|4038|4032|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1723020130000|2024-08-07 08:42:10|4038.9|4032.9|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|0
1723020170000|2024-08-07 08:42:50|4038.5|4032.5|4038.4|4032.4|4038.5|4032.5|4038.4|4032.4|0
1723020180000|2024-08-07 08:43:00|4038.9|4032.9|4039.2|4033.2|4039.2|4033.2|4038.5|4032.5|0
1723020190000|2024-08-07 08:43:10|4038.9|4032.9|4038.5|4032.5|4038.9|4032.9|4038.5|4032.5|0
1723020210000|2024-08-07 08:43:30|4039.2|4033.2|4038.9|4032.9|4039.2|4033.2|4038.5|4032.5|0
1723020220000|2024-08-07 08:43:40|4039.2|4033.2|4040.5|4034.5|4040.9|4034.9|4039.2|4033.2|0
1723020230000|2024-08-07 08:43:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1723020240000|2024-08-07 08:44:00|4040.2|4034.2|4039.9|4033.9|4040.2|4034.2|4039.9|4033.9|0
1723020250000|2024-08-07 08:44:10|4039.5|4033.5|4039.4|4033.4|4039.5|4033.5|4039.4|4033.4|0
1723020290000|2024-08-07 08:44:50|4039.5|4033.5|4040.4|4034.4|4040.4|4034.4|4039.5|4033.5|0
1723020300000|2024-08-07 08:45:00|4040|4034|4040.4|4034.4|4040.4|4034.4|4040|4034|0
1723020310000|2024-08-07 08:45:10|4040.7|4034.7|4040.5|4034.5|4040.7|4034.7|4040.5|4034.5|0
1723020320000|2024-08-07 08:45:20|4040.4|4034.4|4038.5|4032.5|4040.4|4034.4|4038.5|4032.5|1
1723020330000|2024-08-07 08:45:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1723020340000|2024-08-07 08:45:40|4038.5|4032.5|4039.9|4033.9|4040|4034|4038.5|4032.5|2
1723020350000|2024-08-07 08:45:50|4040.2|4034.2|4040.5|4034.5|4041.2|4035.2|4040.2|4034.2|0
1723020370000|2024-08-07 08:46:10|4040.9|4034.9|4040.5|4034.5|4041.2|4035.2|4040.5|4034.5|8
1723020380000|2024-08-07 08:46:20|4040.9|4034.9|4039.4|4033.4|4040.9|4034.9|4039.4|4033.4|0
1723020390000|2024-08-07 08:46:30|4041.2|4035.2|4041|4035|4041.2|4035.2|4041|4035|16
1723020400000|2024-08-07 08:46:40|4040.7|4034.7|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|0
1723020470000|2024-08-07 08:47:50|4041|4035|4040.4|4034.4|4041|4035|4040.4|4034.4|0
1723020480000|2024-08-07 08:48:00|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|0
1723020510000|2024-08-07 08:48:30|4040.9|4034.9|4041.5|4035.5|4041.5|4035.5|4040.9|4034.9|1
1723020520000|2024-08-07 08:48:40|4042.2|4036.2|4042.2|4036.2|4042.5|4036.5|4042.2|4036.2|1
1723020530000|2024-08-07 08:48:50|4042.5|4036.5|4042.2|4036.2|4042.5|4036.5|4042.2|4036.2|0
1723020540000|2024-08-07 08:49:00|4041.7|4035.7|4042|4036|4042.2|4036.2|4041.7|4035.7|0
1723020550000|2024-08-07 08:49:10|4042.2|4036.2|4042.2|4036.2|4042.5|4036.5|4042.2|4036.2|0
1723020580000|2024-08-07 08:49:40|4042.5|4036.5|4043.2|4037.2|4043.2|4037.2|4042.5|4036.5|0
1723020590000|2024-08-07 08:49:50|4043.5|4037.5|4044.2|4038.2|4044.2|4038.2|4043.5|4037.5|0
1723020600000|2024-08-07 08:50:00|4043.3|4037.3|4043.2|4037.2|4043.3|4037.3|4043|4037|0
1723020630000|2024-08-07 08:50:30|4042.3|4036.3|4042.2|4036.2|4042.3|4036.3|4042.2|4036.2|0
1723020640000|2024-08-07 08:50:40|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1723020670000|2024-08-07 08:51:10|4042.7|4036.7|4042.7|4036.7|4042.8|4036.8|4042.7|4036.7|0
1723020680000|2024-08-07 08:51:20|4042.3|4036.3|4041.3|4035.3|4042.3|4036.3|4041.3|4035.3|0
1723020690000|2024-08-07 08:51:30|4041.2|4035.2|4041.8|4035.8|4041.8|4035.8|4041.2|4035.2|0
1723020720000|2024-08-07 08:52:00|4042.8|4036.8|4043.2|4037.2|4043.2|4037.2|4042.8|4036.8|2
1723020750000|2024-08-07 08:52:30|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1723020760000|2024-08-07 08:52:40|4043.7|4037.7|4043.3|4037.3|4043.7|4037.7|4043.3|4037.3|0
1723020770000|2024-08-07 08:52:50|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1723020780000|2024-08-07 08:53:00|4043.7|4037.7|4043.3|4037.3|4044.2|4038.2|4043.3|4037.3|2
1723020790000|2024-08-07 08:53:10|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|0
1723020800000|2024-08-07 08:53:20|4043.3|4037.3|4044.2|4038.2|4044.2|4038.2|4043.3|4037.3|4
1723020820000|2024-08-07 08:53:40|4044.5|4038.5|4045|4039|4045.2|4039.2|4044.5|4038.5|10
1723020830000|2024-08-07 08:53:50|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4044.2|4038.2|0
1723020860000|2024-08-07 08:54:20|4043.2|4037.2|4043.5|4037.5|4043.5|4037.5|4043.2|4037.2|0
1723020870000|2024-08-07 08:54:30|4043.2|4037.2|4044.2|4038.2|4044.2|4038.2|4043.2|4037.2|0
1723020890000|2024-08-07 08:54:50|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.2|4039.2|0
1723020900000|2024-08-07 08:55:00|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4044.7|4038.7|0
1723020910000|2024-08-07 08:55:10|4044.8|4038.8|4044.5|4038.5|4044.8|4038.8|4044.5|4038.5|0
1723020920000|2024-08-07 08:55:20|4046.2|4040.2|4046.2|4040.2|4046.5|4040.5|4046.2|4040.2|5
1723020930000|2024-08-07 08:55:30|4046|4040|4046|4040|4046|4040|4046|4040|0
1723020960000|2024-08-07 08:56:00|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1723020970000|2024-08-07 08:56:10|||||||||2
1723020980000|2024-08-07 08:56:20|4044|4038|4044.2|4038.2|4044.2|4038.2|4044|4038|7
1723020990000|2024-08-07 08:56:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1723021000000|2024-08-07 08:56:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1723021020000|2024-08-07 08:57:00|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1723021030000|2024-08-07 08:57:10|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1723021080000|2024-08-07 08:58:00|4044|4038|4043.5|4037.5|4044|4038|4043.2|4037.2|0
1723021110000|2024-08-07 08:58:30|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1723021120000|2024-08-07 08:58:40|4043.5|4037.5|4044|4038|4044.2|4038.2|4043.5|4037.5|0
1723021140000|2024-08-07 08:59:00|4043.8|4037.8|4043.5|4037.5|4043.8|4037.8|4043.2|4037.2|0
1723021160000|2024-08-07 08:59:20|4044.5|4038.5|4044.2|4038.2|4044.5|4038.5|4044.2|4038.2|0
1723021170000|2024-08-07 08:59:30|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1723021190000|2024-08-07 08:59:50|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1723021220000|2024-08-07 09:00:20|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.1|4038.1|0
1723021230000|2024-08-07 09:00:30|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.1|4039.1|2
1723021260000|2024-08-07 09:01:00|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1723021270000|2024-08-07 09:01:10|4046|4040|4046.1|4040.1|4046.1|4040.1|4046|4040|0
1723021280000|2024-08-07 09:01:20|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.1|4040.1|1
1723021290000|2024-08-07 09:01:30|4046.1|4040.1|4046.5|4040.5|4047.1|4041.1|4046.1|4040.1|1
1723021300000|2024-08-07 09:01:40|4046.1|4040.1|4046|4040|4046.1|4040.1|4046|4040|0
1723021310000|2024-08-07 09:01:50|4045.6|4039.6|4045.5|4039.5|4045.6|4039.6|4045.5|4039.5|0
1723021320000|2024-08-07 09:02:00|4046.5|4040.5|4046.1|4040.1|4046.5|4040.5|4046.1|4040.1|0
1723021330000|2024-08-07 09:02:10|4046|4040|4045.5|4039.5|4046|4040|4045.5|4039.5|0
1723021340000|2024-08-07 09:02:20|4045.1|4039.1|4045.1|4039.1|4045.5|4039.5|4045.1|4039.1|0
1723021350000|2024-08-07 09:02:30|4045|4039|4044.1|4038.1|4045|4039|4044.1|4038.1|0
1723021390000|2024-08-07 09:03:10|4047.1|4041.1|4045.1|4039.1|4047.1|4041.1|4045.1|4039.1|2
1723021450000|2024-08-07 09:04:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4043.1|4037.1|0
1723021460000|2024-08-07 09:04:20|4044.5|4038.5|4045.1|4039.1|4045.1|4039.1|4044.5|4038.5|0
1723021490000|2024-08-07 09:04:50|4045|4039|4045|4039|4045|4039|4044.6|4038.6|0
1723021500000|2024-08-07 09:05:00|4044.6|4038.6|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|0
1723021520000|2024-08-07 09:05:20|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.1|4037.1|0
1723021530000|2024-08-07 09:05:30|4043.1|4037.1|4042.1|4036.1|4043.1|4037.1|4042.1|4036.1|0
1723021540000|2024-08-07 09:05:40|4041.5|4035.5|4041.1|4035.1|4041.5|4035.5|4041.1|4035.1|0
1723021550000|2024-08-07 09:05:50|4040.5|4034.5|4039.1|4033.1|4040.5|4034.5|4039.1|4033.1|0
1723021560000|2024-08-07 09:06:00|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|0
1723021570000|2024-08-07 09:06:10|4039.1|4033.1|4039.5|4033.5|4039.5|4033.5|4039.1|4033.1|0
1723021580000|2024-08-07 09:06:20|4040.1|4034.1|4041|4035|4041|4035|4040.1|4034.1|4
1723021590000|2024-08-07 09:06:30|4040.4|4034.4|4041|4035|4041|4035|4040.4|4034.4|2
1723021650000|2024-08-07 09:07:30|4041.5|4035.5|4041.1|4035.1|4041.5|4035.5|4041.1|4035.1|0
1723021710000|2024-08-07 09:08:30|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1723021720000|2024-08-07 09:08:40|4041.1|4035.1|4040.5|4034.5|4041.1|4035.1|4040.1|4034.1|1
1723021730000|2024-08-07 09:08:50|4040.1|4034.1|4040.5|4034.5|4040.5|4034.5|4040|4034|0
1723021740000|2024-08-07 09:09:00|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1723021750000|2024-08-07 09:09:10|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1723021770000|2024-08-07 09:09:30|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1723021780000|2024-08-07 09:09:40|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1723021790000|2024-08-07 09:09:50|4041|4035|4041|4035|4041|4035|4041|4035|0
1723021800000|2024-08-07 09:10:00|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1723021810000|2024-08-07 09:10:10|4041.5|4035.5|4041.6|4035.6|4041.6|4035.6|4041.5|4035.5|0
1723021820000|2024-08-07 09:10:20|4041.3|4035.3|4040.1|4034.1|4041.3|4035.3|4040.1|4034.1|0
1723021830000|2024-08-07 09:10:30|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1723021850000|2024-08-07 09:10:50|4040.1|4034.1|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|0
1723021860000|2024-08-07 09:11:00|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1723021870000|2024-08-07 09:11:10|4040.1|4034.1|4040|4034|4040.1|4034.1|4040|4034|0
1723021880000|2024-08-07 09:11:20|4039.6|4033.6|4039.5|4033.5|4039.6|4033.6|4039.1|4033.1|0
1723021900000|2024-08-07 09:11:40|4039.1|4033.1|4039.1|4033.1|4039.5|4033.5|4039.1|4033.1|0
1723021910000|2024-08-07 09:11:50|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|0
1723021920000|2024-08-07 09:12:00|4039.1|4033.1|4040.9|4034.9|4040.9|4034.9|4039.1|4033.1|2
1723021940000|2024-08-07 09:12:20|4040.3|4034.3|4040.9|4034.9|4040.9|4034.9|4040.3|4034.3|0
1723022000000|2024-08-07 09:13:20|4041.1|4035.1|4040.9|4034.9|4041.1|4035.1|4040.9|4034.9|0
1723022010000|2024-08-07 09:13:30|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1723022040000|2024-08-07 09:14:00|4040.4|4034.4|4040.9|4034.9|4040.9|4034.9|4040.4|4034.4|0
1723022050000|2024-08-07 09:14:10|4041.1|4035.1|4041.9|4035.9|4042.1|4036.1|4041.1|4035.1|0
1723022060000|2024-08-07 09:14:20|4041.4|4035.4|4041.1|4035.1|4041.4|4035.4|4041.1|4035.1|0
1723022070000|2024-08-07 09:14:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1723022080000|2024-08-07 09:14:40|4040.1|4034.1|4040.9|4034.9|4040.9|4034.9|4040.1|4034.1|0
1723022090000|2024-08-07 09:14:50|4041.1|4035.1|4041.3|4035.3|4041.9|4035.9|4041.1|4035.1|0
1723022100000|2024-08-07 09:15:00|4041.6|4035.6|4041.8|4035.8|4041.8|4035.8|4041.6|4035.6|0
1723022150000|2024-08-07 09:15:50|4041.5|4035.5|4041.1|4035.1|4041.5|4035.5|4041.1|4035.1|0
1723022200000|2024-08-07 09:16:40|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1723022210000|2024-08-07 09:16:50|4040.4|4034.4|4041.1|4035.1|4041.1|4035.1|4040.4|4034.4|1
1723022310000|2024-08-07 09:18:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1723022320000|2024-08-07 09:18:40|4041.1|4035.1|4040.3|4034.3|4041.4|4035.4|4040.3|4034.3|13
1723022330000|2024-08-07 09:18:50|4039.4|4033.4|4039.1|4033.1|4039.4|4033.4|4039.1|4033.1|10
1723022340000|2024-08-07 09:19:00|4039.4|4033.4|4039.1|4033.1|4039.4|4033.4|4039.1|4033.1|0
1723022350000|2024-08-07 09:19:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.1|4033.1|0
1723022360000|2024-08-07 09:19:20|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1723022370000|2024-08-07 09:19:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.1|4033.1|0
1723022380000|2024-08-07 09:19:40|4039.1|4033.1|4039.1|4033.1|4039.4|4033.4|4039.1|4033.1|0
1723022400000|2024-08-07 09:20:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1723022410000|2024-08-07 09:20:10|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|2
1723022430000|2024-08-07 09:20:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723022440000|2024-08-07 09:20:40|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1723022450000|2024-08-07 09:20:50|4039.4|4033.4|4039.1|4033.1|4039.8|4033.8|4039.1|4033.1|0
1723022480000|2024-08-07 09:21:20|4039.4|4033.4|4039.6|4033.6|4039.6|4033.6|4039.4|4033.4|0
1723022490000|2024-08-07 09:21:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1723022500000|2024-08-07 09:21:40|4039.6|4033.6|4039.9|4033.9|4039.9|4033.9|4039.6|4033.6|0
1723022510000|2024-08-07 09:21:50|4040.1|4034.1|4040.9|4034.9|4040.9|4034.9|4040.1|4034.1|0
1723022520000|2024-08-07 09:22:00|4040.6|4034.6|4040.8|4034.8|4040.8|4034.8|4040.1|4034.1|0
1723022530000|2024-08-07 09:22:10|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|0
1723022540000|2024-08-07 09:22:20|4041.8|4035.8|4041.9|4035.9|4042.4|4036.4|4041.8|4035.8|0
1723022550000|2024-08-07 09:22:30|4042.1|4036.1|4041.9|4035.9|4042.3|4036.3|4041.9|4035.9|0
1723022560000|2024-08-07 09:22:40|4041.8|4035.8|4041.9|4035.9|4041.9|4035.9|4041.8|4035.8|0
1723022570000|2024-08-07 09:22:50|4042.8|4036.8|4042.1|4036.1|4042.8|4036.8|4042.1|4036.1|0
1723022580000|2024-08-07 09:23:00|4042.4|4036.4|4043.6|4037.6|4043.9|4037.9|4042.4|4036.4|0
1723022590000|2024-08-07 09:23:10|4043.8|4037.8|4044.3|4038.3|4044.6|4038.6|4043.8|4037.8|7
1723022600000|2024-08-07 09:23:20|4044.6|4038.6|4044.3|4038.3|4044.6|4038.6|4044.3|4038.3|1
1723022610000|2024-08-07 09:23:30|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1723022630000|2024-08-07 09:23:50|4044.3|4038.3|4043.9|4037.9|4044.3|4038.3|4043.9|4037.9|0
1723022640000|2024-08-07 09:24:00|4044.3|4038.3|4044.6|4038.6|4044.8|4038.8|4044.3|4038.3|0
1723022650000|2024-08-07 09:24:10|4044.8|4038.8|4044.9|4038.9|4044.9|4038.9|4044.8|4038.8|0
1723022660000|2024-08-07 09:24:20|||||||||1
1723022680000|2024-08-07 09:24:40|4046.4|4040.4|4046.1|4040.1|4046.4|4040.4|4046.1|4040.1|1
1723022700000|2024-08-07 09:25:00|4045.3|4039.3|4045.3|4039.3|4045.9|4039.9|4045.3|4039.3|2
1723022710000|2024-08-07 09:25:10|4045.1|4039.1|4043.8|4037.8|4045.1|4039.1|4043.3|4037.3|1
1723022760000|2024-08-07 09:26:00|4044.8|4038.8|4044.3|4038.3|4044.8|4038.8|4044.3|4038.3|2
1723022770000|2024-08-07 09:26:10|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1723022790000|2024-08-07 09:26:30|4043.1|4037.1|4042.9|4036.9|4043.1|4037.1|4041.9|4035.9|42
1723022810000|2024-08-07 09:26:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1723022830000|2024-08-07 09:27:10|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1723022840000|2024-08-07 09:27:20|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1723022850000|2024-08-07 09:27:30|4043.9|4037.9|4045.4|4039.4|4045.4|4039.4|4043.9|4037.9|14
1723022860000|2024-08-07 09:27:40|4044.9|4038.9|4044.9|4038.9|4045.3|4039.3|4044.9|4038.9|0
1723022870000|2024-08-07 09:27:50|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1723022880000|2024-08-07 09:28:00|4044.9|4038.9|4044.6|4038.6|4044.9|4038.9|4044.6|4038.6|0
1723022900000|2024-08-07 09:28:20|4044.9|4038.9|4044.6|4038.6|4044.9|4038.9|4044.6|4038.6|0
1723022930000|2024-08-07 09:28:50|4043.9|4037.9|4043.3|4037.3|4043.9|4037.9|4042.9|4036.9|0
1723022940000|2024-08-07 09:29:00|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|0
1723022950000|2024-08-07 09:29:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.3|4037.3|0
1723022960000|2024-08-07 09:29:20|4043.1|4037.1|4042.6|4036.6|4043.1|4037.1|4042.6|4036.6|0
1723022970000|2024-08-07 09:29:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1723022980000|2024-08-07 09:29:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1723022990000|2024-08-07 09:29:50|4043.3|4037.3|4042.9|4036.9|4043.3|4037.3|4042.6|4036.6|0
1723023000000|2024-08-07 09:30:00|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1723023010000|2024-08-07 09:30:10|4042.4|4036.4|4041.3|4035.3|4042.4|4036.4|4041.3|4035.3|0
1723023020000|2024-08-07 09:30:20|4040.8|4034.8|4042.6|4036.6|4043.8|4037.8|4040.8|4034.8|2
1723023040000|2024-08-07 09:30:40|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1723023060000|2024-08-07 09:31:00|4041.8|4035.8|4041.6|4035.6|4041.8|4035.8|4041.6|4035.6|0
1723023130000|2024-08-07 09:32:10|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1723023170000|2024-08-07 09:32:50|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1723023180000|2024-08-07 09:33:00|4041.6|4035.6|4043.4|4037.4|4043.4|4037.4|4041.6|4035.6|0
1723023250000|2024-08-07 09:34:10|4043.2|4037.2|4044.1|4038.1|4044.1|4038.1|4043.2|4037.2|0
1723023260000|2024-08-07 09:34:20|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|1
1723023270000|2024-08-07 09:34:30|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1723023280000|2024-08-07 09:34:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1723023310000|2024-08-07 09:35:10|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1723023320000|2024-08-07 09:35:20|4043.9|4037.9|4044.4|4038.4|4044.4|4038.4|4043.9|4037.9|2
1723023330000|2024-08-07 09:35:30|4046.4|4040.4|4045.4|4039.4|4046.4|4040.4|4045.2|4039.2|0
1723023430000|2024-08-07 09:37:10|4044.3|4038.3|4043.9|4037.9|4044.3|4038.3|4043.9|4037.9|5
1723023440000|2024-08-07 09:37:20|4044.3|4038.3|4044.6|4038.6|4044.8|4038.8|4043.9|4037.9|8
1723023450000|2024-08-07 09:37:30|4044.8|4038.8|4044.6|4038.6|4044.8|4038.8|4044.6|4038.6|0
1723023460000|2024-08-07 09:37:40|4044.8|4038.8|4044.8|4038.8|4045.1|4039.1|4044.8|4038.8|0
1723023470000|2024-08-07 09:37:50|4045.1|4039.1|4044.8|4038.8|4045.1|4039.1|4044.8|4038.8|0
1723023480000|2024-08-07 09:38:00|4045.1|4039.1|4044.8|4038.8|4045.1|4039.1|4044.8|4038.8|1
1723023520000|2024-08-07 09:38:40|4045.1|4039.1|4044.8|4038.8|4045.1|4039.1|4044.8|4038.8|0
1723023540000|2024-08-07 09:39:00|4045.1|4039.1|4044.8|4038.8|4045.1|4039.1|4044.8|4038.8|0
1723023570000|2024-08-07 09:39:30|4044.4|4038.4|4044.8|4038.8|4044.8|4038.8|4044.4|4038.4|2
1723023580000|2024-08-07 09:39:40|4044.4|4038.4|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|3
1723023590000|2024-08-07 09:39:50|4044.4|4038.4|4044.6|4038.6|4044.6|4038.6|4044.4|4038.4|0
1723023600000|2024-08-07 09:40:00|4044.3|4038.3|4043.8|4037.8|4044.6|4038.6|4043.8|4037.8|0
1723023610000|2024-08-07 09:40:10|4043.6|4037.6|4042.6|4036.6|4043.6|4037.6|4042.6|4036.6|0
1723023620000|2024-08-07 09:40:20|4041.8|4035.8|4041.6|4035.6|4042.4|4036.4|4041.6|4035.6|0
1723023640000|2024-08-07 09:40:40|4041.1|4035.1|4040.9|4034.9|4041.1|4035.1|4040.9|4034.9|0
1723023660000|2024-08-07 09:41:00|4042.2|4036.2|4042.4|4036.4|4042.4|4036.4|4042.2|4036.2|3
1723023670000|2024-08-07 09:41:10|4042.2|4036.2|4041.6|4035.6|4042.2|4036.2|4041.6|4035.6|0
1723023690000|2024-08-07 09:41:30|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1723023720000|2024-08-07 09:42:00|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1723023760000|2024-08-07 09:42:40|4041.9|4035.9|4042.8|4036.8|4043.3|4037.3|4041.9|4035.9|2
1723023770000|2024-08-07 09:42:50|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|0
1723023780000|2024-08-07 09:43:00|4041.8|4035.8|4041.7|4035.7|4042.6|4036.6|4041.6|4035.6|0
1723023790000|2024-08-07 09:43:10|4041.6|4035.6|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|0
1723023810000|2024-08-07 09:43:30|4041.7|4035.7|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|0
1723023840000|2024-08-07 09:44:00|4041.9|4035.9|4042.1|4036.1|4042.2|4036.2|4041.9|4035.9|0
1723023850000|2024-08-07 09:44:10|4041.7|4035.7|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|0
1723023870000|2024-08-07 09:44:30|4042.2|4036.2|4041.6|4035.6|4042.2|4036.2|4041.6|4035.6|0
1723023900000|2024-08-07 09:45:00|4041.2|4035.2|4041.1|4035.1|4041.2|4035.2|4040.7|4034.7|0
1723023930000|2024-08-07 09:45:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|1
1723023940000|2024-08-07 09:45:40|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1723023950000|2024-08-07 09:45:50|4042.2|4036.2|4041.7|4035.7|4042.6|4036.6|4041.6|4035.6|3
1723023960000|2024-08-07 09:46:00|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1723023970000|2024-08-07 09:46:10|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1723023980000|2024-08-07 09:46:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4040.7|4034.7|2
1723024060000|2024-08-07 09:47:40|4042.1|4036.1|4043.4|4037.4|4043.4|4037.4|4042.1|4036.1|1
1723024070000|2024-08-07 09:47:50|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1723024100000|2024-08-07 09:48:20|4041.9|4035.9|4041.6|4035.6|4041.9|4035.9|4041.6|4035.6|0
1723024110000|2024-08-07 09:48:30|4041.9|4035.9|4041.7|4035.7|4041.9|4035.9|4041.7|4035.7|0
1723024120000|2024-08-07 09:48:40|4042.1|4036.1|4042.6|4036.6|4043.1|4037.1|4042.1|4036.1|0
1723024140000|2024-08-07 09:49:00|4042.4|4036.4|4041.7|4035.7|4042.4|4036.4|4041.7|4035.7|0
1723024150000|2024-08-07 09:49:10|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1723024190000|2024-08-07 09:49:50|4041.7|4035.7|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|0
1723024200000|2024-08-07 09:50:00|4041.7|4035.7|4041.7|4035.7|4042.1|4036.1|4041.7|4035.7|0
1723024210000|2024-08-07 09:50:10|4042.1|4036.1|4044.9|4038.9|4044.9|4038.9|4042.1|4036.1|4
1723024220000|2024-08-07 09:50:20|4045.6|4039.6|4044.7|4038.7|4045.6|4039.6|4044.7|4038.7|0
1723024240000|2024-08-07 09:50:40|4044.4|4038.4|4044.7|4038.7|4044.7|4038.7|4044.4|4038.4|0
1723024250000|2024-08-07 09:50:50|4044.4|4038.4|4043.6|4037.6|4044.4|4038.4|4043.6|4037.6|1
1723024320000|2024-08-07 09:52:00|4042.7|4036.7|4043.4|4037.4|4043.4|4037.4|4042.7|4036.7|0
1723024330000|2024-08-07 09:52:10|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|1
1723024350000|2024-08-07 09:52:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1723024380000|2024-08-07 09:53:00|4043.1|4037.1|4042.7|4036.7|4043.4|4037.4|4042.7|4036.7|1
1723024410000|2024-08-07 09:53:30|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1723024450000|2024-08-07 09:54:10|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1723024460000|2024-08-07 09:54:20|4043.7|4037.7|4043.6|4037.6|4043.7|4037.7|4043.6|4037.6|1
1723024480000|2024-08-07 09:54:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1723024490000|2024-08-07 09:54:50|4043.7|4037.7|4043.5|4037.5|4043.7|4037.7|4043.5|4037.5|0
1723024500000|2024-08-07 09:55:00|4043.2|4037.2|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|0
1723024510000|2024-08-07 09:55:10|4043|4037|4043|4037|4043|4037|4042.7|4036.7|0
1723024540000|2024-08-07 09:55:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|2
1723024550000|2024-08-07 09:55:50|4043.2|4037.2|4043|4037|4043.4|4037.4|4043|4037|0
1723024560000|2024-08-07 09:56:00|4043.4|4037.4|4042.7|4036.7|4043.4|4037.4|4042.7|4036.7|0
1723024570000|2024-08-07 09:56:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1723024580000|2024-08-07 09:56:20|4044.2|4038.2|4044.4|4038.4|4044.4|4038.4|4044|4038|0
1723024590000|2024-08-07 09:56:30|4044.2|4038.2|4043.9|4037.9|4044.2|4038.2|4043.9|4037.9|0
1723024600000|2024-08-07 09:56:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1723024610000|2024-08-07 09:56:50|4044.4|4038.4|4043.5|4037.5|4044.4|4038.4|4043.5|4037.5|0
1723024620000|2024-08-07 09:57:00|4043.9|4037.9|4043|4037|4044.2|4038.2|4043|4037|0
1723024630000|2024-08-07 09:57:10|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1723024640000|2024-08-07 09:57:20|4043.4|4037.4|4042.7|4036.7|4043.4|4037.4|4042.7|4036.7|0
1723024650000|2024-08-07 09:57:30|4043|4037|4043.4|4037.4|4043.4|4037.4|4043|4037|0
1723024660000|2024-08-07 09:57:40|4043|4037|4043.4|4037.4|4043.4|4037.4|4043|4037|0
1723024670000|2024-08-07 09:57:50|4043|4037|4043.4|4037.4|4043.4|4037.4|4042.7|4036.7|0
1723024680000|2024-08-07 09:58:00|4042.7|4036.7|4043|4037|4043.4|4037.4|4042.7|4036.7|2
1723024690000|2024-08-07 09:58:10|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1723024710000|2024-08-07 09:58:30|4043.7|4037.7|4043.7|4037.7|4044.5|4038.5|4043.7|4037.7|0
1723024720000|2024-08-07 09:58:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1723024740000|2024-08-07 09:59:00|4043.7|4037.7|4043.5|4037.5|4043.7|4037.7|4043.5|4037.5|0
1723024750000|2024-08-07 09:59:10|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1723024770000|2024-08-07 09:59:30|4041.7|4035.7|4041.5|4035.5|4041.7|4035.7|4041.5|4035.5|0
1723024780000|2024-08-07 09:59:40|4044|4038|4044.4|4038.4|4044.9|4038.9|4044|4038|7
1723024790000|2024-08-07 09:59:50|4044.2|4038.2|4044.2|4038.2|4044.4|4038.4|4044.2|4038.2|0
1723024800000|2024-08-07 10:00:00|4043.5|4037.5|4043.9|4037.9|4043.9|4037.9|4043.2|4037.2|0
1723024810000|2024-08-07 10:00:10|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|2
1723024820000|2024-08-07 10:00:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1723024850000|2024-08-07 10:00:50|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1723024870000|2024-08-07 10:01:10|4044|4038|4044|4038|4044.4|4038.4|4044|4038|0
1723024880000|2024-08-07 10:01:20|4044.4|4038.4|4044.5|4038.5|4044.5|4038.5|4044.4|4038.4|0
1723024890000|2024-08-07 10:01:30|4044.7|4038.7|4047.4|4041.4|4047.4|4041.4|4044.7|4038.7|1
1723024910000|2024-08-07 10:01:50|4047.7|4041.7|4045.9|4039.9|4047.7|4041.7|4045.9|4039.9|0
1723024920000|2024-08-07 10:02:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|3
1723024930000|2024-08-07 10:02:10|4045.5|4039.5|4046.2|4040.2|4046.2|4040.2|4045.5|4039.5|0
1723024950000|2024-08-07 10:02:30|4045.9|4039.9|4045.4|4039.4|4045.9|4039.9|4045.4|4039.4|0
1723024970000|2024-08-07 10:02:50|4046.5|4040.5|4046.4|4040.4|4046.5|4040.5|4046.4|4040.4|1
1723024980000|2024-08-07 10:03:00|4046.7|4040.7|4047.4|4041.4|4047.4|4041.4|4046.7|4040.7|0
1723025020000|2024-08-07 10:03:40|4047.5|4041.5|4048.4|4042.4|4048.4|4042.4|4047.5|4041.5|0
1723025030000|2024-08-07 10:03:50|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|1
1723025040000|2024-08-07 10:04:00|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1723025090000|2024-08-07 10:04:50|4047.2|4041.2|4046.5|4040.5|4047.2|4041.2|4046.5|4040.5|2
1723025110000|2024-08-07 10:05:10|4047|4041|4045.5|4039.5|4047|4041|4044.9|4038.9|13
1723025120000|2024-08-07 10:05:20|4044.9|4038.9|4045.5|4039.5|4045.5|4039.5|4044.9|4038.9|0
1723025130000|2024-08-07 10:05:30|4045.7|4039.7|4046|4040|4046|4040|4045.7|4039.7|0
1723025140000|2024-08-07 10:05:40|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1723025150000|2024-08-07 10:05:50|4047|4041|4047.5|4041.5|4047.5|4041.5|4047|4041|4
1723025160000|2024-08-07 10:06:00|4047.7|4041.7|4048|4042|4048|4042|4047.7|4041.7|0
1723025170000|2024-08-07 10:06:10|4048.4|4042.4|4048.7|4042.7|4048.7|4042.7|4048.3|4042.3|0
1723025220000|2024-08-07 10:07:00|4048|4042|4044.9|4038.9|4048|4042|4044.9|4038.9|15
1723025230000|2024-08-07 10:07:10|4044.7|4038.7|4044.5|4038.5|4044.7|4038.7|4044.5|4038.5|3
1723025240000|2024-08-07 10:07:20|4045.2|4039.2|4047.3|4041.3|4047.3|4041.3|4045.2|4039.2|16
1723025250000|2024-08-07 10:07:30|4047.2|4041.2|4045.7|4039.7|4047.2|4041.2|4045.7|4039.7|6
1723025260000|2024-08-07 10:07:40|4045.5|4039.5|4048.5|4042.5|4049|4043|4044.9|4038.9|12
1723025280000|2024-08-07 10:08:00|4048.2|4042.2|4048.5|4042.5|4048.5|4042.5|4048.2|4042.2|0
1723025290000|2024-08-07 10:08:10|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1723025320000|2024-08-07 10:08:40|4049.3|4043.3|4049.7|4043.7|4049.7|4043.7|4049.3|4043.3|0
1723025330000|2024-08-07 10:08:50|4049.5|4043.5|4048.7|4042.7|4049.5|4043.5|4048.7|4042.7|0
1723025350000|2024-08-07 10:09:10|4049|4043|4049|4043|4049|4043|4048.7|4042.7|0
1723025370000|2024-08-07 10:09:30|4049.7|4043.7|4049.5|4043.5|4049.7|4043.7|4049.5|4043.5|1
1723025380000|2024-08-07 10:09:40|4049.2|4043.2|4048.5|4042.5|4049.2|4043.2|4048.5|4042.5|0
1723025400000|2024-08-07 10:10:00|4048.2|4042.2|4048.7|4042.7|4049.3|4043.3|4047.7|4041.7|4
1723025410000|2024-08-07 10:10:10|4049.3|4043.3|4048.7|4042.7|4049.3|4043.3|4048.7|4042.7|0
1723025420000|2024-08-07 10:10:20|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1723025460000|2024-08-07 10:11:00|4049|4043|4049|4043|4049|4043|4049|4043|0
1723025520000|2024-08-07 10:12:00|4049.5|4043.5|4049|4043|4049.5|4043.5|4048.7|4042.7|2
1723025530000|2024-08-07 10:12:10|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.4|4042.4|1
1723025550000|2024-08-07 10:12:30|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|2
1723025560000|2024-08-07 10:12:40|4049.7|4043.7|4049.7|4043.7|4050|4044|4049.7|4043.7|0
1723025620000|2024-08-07 10:13:40|4049.5|4043.5|4049.5|4043.5|4049.8|4043.8|4049.5|4043.5|5
1723025630000|2024-08-07 10:13:50|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|5
1723025670000|2024-08-07 10:14:30|||||||||1
1723025680000|2024-08-07 10:14:40|4050.7|4044.7|4050.3|4044.3|4051.2|4045.2|4050.3|4044.3|0
1723025700000|2024-08-07 10:15:00|4050.2|4044.2|4050.3|4044.3|4050.3|4044.3|4050.2|4044.2|0
1723025710000|2024-08-07 10:15:10|4050.7|4044.7|4052.8|4046.8|4052.8|4046.8|4050.3|4044.3|1
1723025720000|2024-08-07 10:15:20|4052.5|4046.5|4053.2|4047.2|4053.2|4047.2|4052.5|4046.5|0
1723025740000|2024-08-07 10:15:40|4052.5|4046.5|4054.3|4048.3|4054.3|4048.3|4052.5|4046.5|1
1723025750000|2024-08-07 10:15:50|4054.7|4048.7|4054.3|4048.3|4054.7|4048.7|4054.3|4048.3|2
1723025770000|2024-08-07 10:16:10|4054.7|4048.7|4056.8|4050.8|4056.8|4050.8|4054.7|4048.7|2
1723025780000|2024-08-07 10:16:20|4057|4051|4058.3|4052.3|4058.3|4052.3|4057|4051|1
1723025790000|2024-08-07 10:16:30|4058.6|4052.6|4058|4052|4058.8|4052.8|4058|4052|0
1723025800000|2024-08-07 10:16:40|4057|4051|4058|4052|4058|4052|4057|4051|0
1723025810000|2024-08-07 10:16:50|4058.6|4052.6|4058|4052|4058.6|4052.6|4058|4052|1
1723025820000|2024-08-07 10:17:00|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1723025830000|2024-08-07 10:17:10|4059|4053|4060|4054|4060|4054|4059|4053|0
1723025840000|2024-08-07 10:17:20|4060.6|4054.6|4060|4054|4060.6|4054.6|4060|4054|1
1723025860000|2024-08-07 10:17:40|4059.3|4053.3|4061|4055|4061.6|4055.6|4059.3|4053.3|49
1723025880000|2024-08-07 10:18:00|4062.1|4056.1|4061.8|4055.8|4062.1|4056.1|4061.8|4055.8|0
1723025890000|2024-08-07 10:18:10|4062.3|4056.3|4062|4056|4062.3|4056.3|4061.8|4055.8|1
1723025900000|2024-08-07 10:18:20|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1723025910000|2024-08-07 10:18:30|4061|4055|4063|4057|4063|4057|4061|4055|0
1723025950000|2024-08-07 10:19:10|4064|4058|4063.5|4057.5|4064|4058|4063.5|4057.5|1
1723025970000|2024-08-07 10:19:30|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|0
1723025980000|2024-08-07 10:19:40|4064.1|4058.1|4063|4057|4064.1|4058.1|4063|4057|3
1723025990000|2024-08-07 10:19:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|2
1723026010000|2024-08-07 10:20:10|4061.3|4055.3|4063.8|4057.8|4064|4058|4061|4055|6
1723026030000|2024-08-07 10:20:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063|4057|0
1723026060000|2024-08-07 10:21:00|4063|4057|4063.5|4057.5|4063.5|4057.5|4062.3|4056.3|1
1723026100000|2024-08-07 10:21:40|4060.3|4054.3|4059.5|4053.5|4060.3|4054.3|4059.5|4053.5|15
1723026110000|2024-08-07 10:21:50|4060.1|4054.1|4059.8|4053.8|4060.3|4054.3|4059.8|4053.8|0
1723026120000|2024-08-07 10:22:00|4060.1|4054.1|4059.5|4053.5|4060.1|4054.1|4059.5|4053.5|0
1723026130000|2024-08-07 10:22:10|4059.8|4053.8|4059.8|4053.8|4060.1|4054.1|4059.8|4053.8|0
1723026150000|2024-08-07 10:22:30|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1723026200000|2024-08-07 10:23:20|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|0
1723026250000|2024-08-07 10:24:10|||||||||2
1723026270000|2024-08-07 10:24:30|4057.5|4051.5|4057.3|4051.3|4058.3|4052.3|4057.3|4051.3|6
1723026280000|2024-08-07 10:24:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1723026340000|2024-08-07 10:25:40|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|0
1723026350000|2024-08-07 10:25:50|4056.7|4050.7|4057|4051|4057|4051|4056.7|4050.7|0
1723026360000|2024-08-07 10:26:00|||||||||1
1723026380000|2024-08-07 10:26:20|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|2
1723026400000|2024-08-07 10:26:40|4058|4052|4057.3|4051.3|4058|4052|4057.3|4051.3|0
1723026420000|2024-08-07 10:27:00|4057|4051|4057.3|4051.3|4057.3|4051.3|4057|4051|0
1723026430000|2024-08-07 10:27:10|4057|4051|4057.3|4051.3|4057.3|4051.3|4057|4051|1
1723026440000|2024-08-07 10:27:20|4057|4051|4057.3|4051.3|4057.3|4051.3|4057|4051|0
1723026460000|2024-08-07 10:27:40|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1723026480000|2024-08-07 10:28:00|||||||||1
1723026520000|2024-08-07 10:28:40|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|1
1723026540000|2024-08-07 10:29:00|4059.6|4053.6|4059.3|4053.3|4059.6|4053.6|4059.3|4053.3|0
1723026610000|2024-08-07 10:30:10|4060|4054|4060|4054|4060|4054|4060|4054|0
1723026640000|2024-08-07 10:30:40|4061|4055|4061|4055|4061|4055|4061|4055|3
1723026650000|2024-08-07 10:30:50|||||||||3
1723026670000|2024-08-07 10:31:10|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1723026680000|2024-08-07 10:31:20|4061|4055|4061|4055|4061|4055|4061|4055|9
1723026690000|2024-08-07 10:31:30|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1723026710000|2024-08-07 10:31:50|4061|4055|4061|4055|4061|4055|4061|4055|0
1723026720000|2024-08-07 10:32:00|4060.6|4054.6|4060|4054|4060.6|4054.6|4060|4054|0
1723026750000|2024-08-07 10:32:30|4060.3|4054.3|4060|4054|4060.3|4054.3|4060|4054|0
1723026770000|2024-08-07 10:32:50|4060.3|4054.3|4060|4054|4060.3|4054.3|4060|4054|0
1723026780000|2024-08-07 10:33:00|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|3
1723026790000|2024-08-07 10:33:10|4063|4057|4061.5|4055.5|4063|4057|4061.5|4055.5|3
1723026800000|2024-08-07 10:33:20|4061|4055|4061.3|4055.3|4061.3|4055.3|4061|4055|0
1723026810000|2024-08-07 10:33:30|4061.5|4055.5|4062.3|4056.3|4062.5|4056.5|4061.3|4055.3|0
1723026820000|2024-08-07 10:33:40|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1723026830000|2024-08-07 10:33:50|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|0
1723026840000|2024-08-07 10:34:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1723026870000|2024-08-07 10:34:30|4061.8|4055.8|4061.5|4055.5|4061.8|4055.8|4061.5|4055.5|0
1723026880000|2024-08-07 10:34:40|4061.3|4055.3|4062.3|4056.3|4062.3|4056.3|4061.3|4055.3|0
1723026890000|2024-08-07 10:34:50|4061.8|4055.8|4062.3|4056.3|4062.3|4056.3|4061.5|4055.5|0
1723026900000|2024-08-07 10:35:00|4062|4056|4061.5|4055.5|4062.3|4056.3|4061.5|4055.5|0
1723026910000|2024-08-07 10:35:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1723026940000|2024-08-07 10:35:40|4061|4055|4061|4055|4061|4055|4061|4055|0
1723026960000|2024-08-07 10:36:00|4060.6|4054.6|4061|4055|4061|4055|4060.6|4054.6|0
1723026970000|2024-08-07 10:36:10|4060.6|4054.6|4061|4055|4061|4055|4060.6|4054.6|0
1723026990000|2024-08-07 10:36:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1723027000000|2024-08-07 10:36:40|4061|4055|4061|4055|4061|4055|4061|4055|0
1723027040000|2024-08-07 10:37:20|4060.6|4054.6|4059.8|4053.8|4060.6|4054.6|4059.5|4053.5|0
1723027080000|2024-08-07 10:38:00|4060|4054|4060|4054|4060|4054|4060|4054|1
1723027090000|2024-08-07 10:38:10|4061.3|4055.3|4062.3|4056.3|4062.3|4056.3|4061.3|4055.3|2
1723027100000|2024-08-07 10:38:20|4061.6|4055.6|4061.6|4055.6|4062|4056|4061.6|4055.6|0
1723027120000|2024-08-07 10:38:40|4061.5|4055.5|4060.3|4054.3|4061.5|4055.5|4060.3|4054.3|0
1723027130000|2024-08-07 10:38:50|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4060.6|4054.6|0
1723027140000|2024-08-07 10:39:00|4061.1|4055.1|4062.1|4056.1|4062.1|4056.1|4060.8|4054.8|1
1723027190000|2024-08-07 10:39:50|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1723027230000|2024-08-07 10:40:30|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1723027240000|2024-08-07 10:40:40|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1723027250000|2024-08-07 10:40:50|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1723027260000|2024-08-07 10:41:00|4062.8|4056.8|4062.4|4056.4|4062.8|4056.8|4062.4|4056.4|0
1723027270000|2024-08-07 10:41:10|4062.8|4056.8|4062.9|4056.9|4062.9|4056.9|4062.8|4056.8|0
1723027290000|2024-08-07 10:41:30|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1723027300000|2024-08-07 10:41:40|4062.9|4056.9|4062.3|4056.3|4062.9|4056.9|4062.3|4056.3|8
1723027310000|2024-08-07 10:41:50|4062.1|4056.1|4062.3|4056.3|4062.3|4056.3|4062.1|4056.1|0
1723027320000|2024-08-07 10:42:00|4062.1|4056.1|4062.3|4056.3|4062.3|4056.3|4062.1|4056.1|0
1723027330000|2024-08-07 10:42:10|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1723027340000|2024-08-07 10:42:20|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1723027360000|2024-08-07 10:42:40|4061.9|4055.9|4061.8|4055.8|4061.9|4055.9|4061.8|4055.8|0
1723027370000|2024-08-07 10:42:50|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|2
1723027380000|2024-08-07 10:43:00|||||||||3
1723027390000|2024-08-07 10:43:10|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4
1723027440000|2024-08-07 10:44:00|||||||||1
1723027490000|2024-08-07 10:44:50|||||||||1
1723027510000|2024-08-07 10:45:10|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|3
1723027550000|2024-08-07 10:45:50|4058.9|4052.9|4058.8|4052.8|4058.9|4052.9|4058.8|4052.8|0
1723027600000|2024-08-07 10:46:40|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|0
1723027650000|2024-08-07 10:47:30|4059.9|4053.9|4061.3|4055.3|4061.3|4055.3|4059.9|4053.9|1
1723027660000|2024-08-07 10:47:40|4060.4|4054.4|4061.3|4055.3|4061.3|4055.3|4060.3|4054.3|0
1723027670000|2024-08-07 10:47:50|4060.6|4054.6|4060.9|4054.9|4060.9|4054.9|4060.6|4054.6|0
1723027680000|2024-08-07 10:48:00|4060.8|4054.8|4060.3|4054.3|4060.8|4054.8|4060.3|4054.3|0
1723027770000|2024-08-07 10:49:30|4059.9|4053.9|4059.1|4053.1|4059.9|4053.9|4059.1|4053.1|0
1723027780000|2024-08-07 10:49:40|4058.8|4052.8|4059.1|4053.1|4059.1|4053.1|4058.8|4052.8|0
1723027790000|2024-08-07 10:49:50|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|0
1723027810000|2024-08-07 10:50:10|4059.1|4053.1|4059.1|4053.1|4059.3|4053.3|4058.8|4052.8|0
1723027820000|2024-08-07 10:50:20|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|3
1723027830000|2024-08-07 10:50:30|||||||||2
1723027840000|2024-08-07 10:50:40|4056.1|4050.1|4056.3|4050.3|4056.3|4050.3|4056.1|4050.1|4
1723027870000|2024-08-07 10:51:10|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1723027930000|2024-08-07 10:52:10|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1723027940000|2024-08-07 10:52:20|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4055.9|4049.9|2
1723027960000|2024-08-07 10:52:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1723027970000|2024-08-07 10:52:50|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1723028030000|2024-08-07 10:53:50|4056.6|4050.6|4056.2|4050.2|4056.6|4050.6|4056.2|4050.2|0
1723028050000|2024-08-07 10:54:10|4056.6|4050.6|4056.2|4050.2|4056.6|4050.6|4056.2|4050.2|0
1723028060000|2024-08-07 10:54:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1723028080000|2024-08-07 10:54:40|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1723028090000|2024-08-07 10:54:50|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1723028100000|2024-08-07 10:55:00|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1723028110000|2024-08-07 10:55:10|4056.6|4050.6|4056.2|4050.2|4056.6|4050.6|4056.2|4050.2|0
1723028130000|2024-08-07 10:55:30|4056.7|4050.7|4057.4|4051.4|4058.4|4052.4|4056.7|4050.7|2
1723028140000|2024-08-07 10:55:40|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1723028150000|2024-08-07 10:55:50|4057.4|4051.4|4057.7|4051.7|4057.7|4051.7|4057.2|4051.2|0
1723028160000|2024-08-07 10:56:00|4057.4|4051.4|4057.7|4051.7|4058.1|4052.1|4057.4|4051.4|0
1723028170000|2024-08-07 10:56:10|4058.1|4052.1|4057.2|4051.2|4058.1|4052.1|4057.2|4051.2|0
1723028190000|2024-08-07 10:56:30|4058.2|4052.2|4058.1|4052.1|4059.1|4053.1|4058.1|4052.1|0
1723028200000|2024-08-07 10:56:40|4058.6|4052.6|4059.2|4053.2|4059.2|4053.2|4058.1|4052.1|2
1723028210000|2024-08-07 10:56:50|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1723028220000|2024-08-07 10:57:00|4059|4053|4059|4053|4059|4053|4058.7|4052.7|0
1723028240000|2024-08-07 10:57:20|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1723028270000|2024-08-07 10:57:50|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1723028280000|2024-08-07 10:58:00|4058.7|4052.7|4059.4|4053.4|4059.4|4053.4|4058.7|4052.7|0
1723028290000|2024-08-07 10:58:10|4059.5|4053.5|4060.4|4054.4|4060.4|4054.4|4059.5|4053.5|0
1723028300000|2024-08-07 10:58:20|4060|4054|4059.4|4053.4|4060|4054|4059.4|4053.4|0
1723028340000|2024-08-07 10:59:00|4059.5|4053.5|4059|4053|4059.5|4053.5|4059|4053|0
1723028350000|2024-08-07 10:59:10|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1723028360000|2024-08-07 10:59:20|4058.7|4052.7|4058.4|4052.4|4058.7|4052.7|4058.4|4052.4|0
1723028370000|2024-08-07 10:59:30|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1723028380000|2024-08-07 10:59:40|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4057.5|4051.5|0
1723028390000|2024-08-07 10:59:50|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1723028400000|2024-08-07 11:00:00|4058.4|4052.4|4058.5|4052.5|4058.5|4052.5|4058.4|4052.4|1
1723028420000|2024-08-07 11:00:20|4058.9|4052.9|4059|4053|4059.4|4053.4|4058.9|4052.9|0
1723028430000|2024-08-07 11:00:30|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059|4053|0
1723028460000|2024-08-07 11:01:00|4062|4056|4060.5|4054.5|4062.5|4056.5|4060.5|4054.5|7
1723028470000|2024-08-07 11:01:10|4060.4|4054.4|4061.5|4055.5|4061.5|4055.5|4060.4|4054.4|0
1723028480000|2024-08-07 11:01:20|4061.4|4055.4|4062|4056|4062.5|4056.5|4060.5|4054.5|0
1723028490000|2024-08-07 11:01:30|4061.9|4055.9|4061.4|4055.4|4061.9|4055.9|4061.4|4055.4|0
1723028510000|2024-08-07 11:01:50|4061|4055|4061|4055|4061|4055|4061|4055|0
1723028520000|2024-08-07 11:02:00|4061.4|4055.4|4061|4055|4061.4|4055.4|4061|4055|0
1723028530000|2024-08-07 11:02:10|4060.4|4054.4|4059.8|4053.8|4060.5|4054.5|4059.8|4053.8|1
1723028540000|2024-08-07 11:02:20|4059.2|4053.2|4059.8|4053.8|4059.8|4053.8|4059.2|4053.2|0
1723028550000|2024-08-07 11:02:30|4060.2|4054.2|4060.3|4054.3|4060.3|4054.3|4059.5|4053.5|1
1723028560000|2024-08-07 11:02:40|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1723028570000|2024-08-07 11:02:50|4060.3|4054.3|4060|4054|4060.5|4054.5|4060|4054|0
1723028580000|2024-08-07 11:03:00|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1723028590000|2024-08-07 11:03:10|4060|4054|4061.5|4055.5|4062.3|4056.3|4060|4054|12
1723028600000|2024-08-07 11:03:20|4061.7|4055.7|4063|4057|4063.2|4057.2|4061.7|4055.7|43
1723028610000|2024-08-07 11:03:30|4062.7|4056.7|4062.2|4056.2|4062.7|4056.7|4062.2|4056.2|0
1723028620000|2024-08-07 11:03:40|||||||||2
1723028630000|2024-08-07 11:03:50|4062.8|4056.8|4063.3|4057.3|4063.7|4057.7|4062.8|4056.8|1
1723028640000|2024-08-07 11:04:00|4063.5|4057.5|4063.3|4057.3|4063.5|4057.5|4063.3|4057.3|3
1723028650000|2024-08-07 11:04:10|4063.2|4057.2|4063.3|4057.3|4063.3|4057.3|4063.2|4057.2|0
1723028690000|2024-08-07 11:04:50|4062.8|4056.8|4063.5|4057.5|4063.5|4057.5|4062.3|4056.3|0
1723028700000|2024-08-07 11:05:00|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1723028710000|2024-08-07 11:05:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1723028720000|2024-08-07 11:05:20|4063.3|4057.3|4061.7|4055.7|4063.3|4057.3|4061.3|4055.3|0
1723028730000|2024-08-07 11:05:30|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1723028740000|2024-08-07 11:05:40|4061.2|4055.2|4062.2|4056.2|4062.2|4056.2|4061.2|4055.2|0
1723028750000|2024-08-07 11:05:50|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.2|4056.2|0
1723028770000|2024-08-07 11:06:10|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1723028780000|2024-08-07 11:06:20|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|0
1723028790000|2024-08-07 11:06:30|4063.2|4057.2|4063|4057|4063.2|4057.2|4062.7|4056.7|0
1723028800000|2024-08-07 11:06:40|4062.3|4056.3|4061.8|4055.8|4062.7|4056.7|4061.8|4055.8|0
1723028860000|2024-08-07 11:07:40|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|0
1723028880000|2024-08-07 11:08:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1723028930000|2024-08-07 11:08:50|4061.8|4055.8|4061.1|4055.1|4062.1|4056.1|4061.1|4055.1|5
1723028940000|2024-08-07 11:09:00|4061.8|4055.8|4061.6|4055.6|4061.8|4055.8|4061.6|4055.6|2
1723028950000|2024-08-07 11:09:10|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|0
1723028960000|2024-08-07 11:09:20|4061.3|4055.3|4061.1|4055.1|4061.3|4055.3|4061.1|4055.1|0
1723028970000|2024-08-07 11:09:30|4061.5|4055.5|4061.6|4055.6|4061.6|4055.6|4061.5|4055.5|0
1723028980000|2024-08-07 11:09:40|4061.8|4055.8|4061.6|4055.6|4061.8|4055.8|4061.6|4055.6|0
1723029000000|2024-08-07 11:10:00|4061.1|4055.1|4062.1|4056.1|4062.1|4056.1|4061.1|4055.1|0
1723029020000|2024-08-07 11:10:20|4061.8|4055.8|4062.1|4056.1|4062.1|4056.1|4061.8|4055.8|0
1723029030000|2024-08-07 11:10:30|4061.8|4055.8|4061.1|4055.1|4062.1|4056.1|4061.1|4055.1|0
1723029090000|2024-08-07 11:11:30|||||||||10
1723029100000|2024-08-07 11:11:40|||||||||2
1723029140000|2024-08-07 11:12:20|||||||||2
1723029160000|2024-08-07 11:12:40|||||||||2
1723029170000|2024-08-07 11:12:50|||||||||17
1723029180000|2024-08-07 11:13:00|4061.9|4055.9|4061.6|4055.6|4061.9|4055.9|4061.6|4055.6|0
1723029190000|2024-08-07 11:13:10|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1723029250000|2024-08-07 11:14:10|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1723029270000|2024-08-07 11:14:30|4062.3|4056.3|4062.8|4056.8|4062.8|4056.8|4062.3|4056.3|0
1723029290000|2024-08-07 11:14:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1723029320000|2024-08-07 11:15:20|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|1
1723029330000|2024-08-07 11:15:30|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|13
1723029340000|2024-08-07 11:15:40|4065.6|4059.6|4065.4|4059.4|4065.6|4059.6|4065.1|4059.1|2
1723029360000|2024-08-07 11:16:00|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|44
1723029380000|2024-08-07 11:16:20|4065.4|4059.4|4065.1|4059.1|4065.4|4059.4|4065.1|4059.1|0
1723029390000|2024-08-07 11:16:30|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|0
1723029420000|2024-08-07 11:17:00|4065.6|4059.6|4066.1|4060.1|4066.1|4060.1|4065.6|4059.6|0
1723029450000|2024-08-07 11:17:30|4065.6|4059.6|4064.6|4058.6|4065.6|4059.6|4064.6|4058.6|2
1723029470000|2024-08-07 11:17:50|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|0
1723029480000|2024-08-07 11:18:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1723029490000|2024-08-07 11:18:10|4064.4|4058.4|4064.1|4058.1|4064.4|4058.4|4064.1|4058.1|0
1723029500000|2024-08-07 11:18:20|4064.4|4058.4|4067.8|4061.8|4067.8|4061.8|4064.4|4058.4|29
1723029510000|2024-08-07 11:18:30|4068.5|4062.5|4068.8|4062.8|4068.8|4062.8|4068.5|4062.5|0
1723029530000|2024-08-07 11:18:50|4070|4064|4070|4064|4070|4064|4070|4064|0
1723029540000|2024-08-07 11:19:00|4071.1|4065.1|4073.1|4067.1|4073.1|4067.1|4071.1|4065.1|12
1723029550000|2024-08-07 11:19:10|4073.3|4067.3|4073.4|4067.4|4074.3|4068.3|4073.3|4067.3|9
1723029560000|2024-08-07 11:19:20|4073.1|4067.1|4072.4|4066.4|4073.4|4067.4|4072.4|4066.4|0
1723029570000|2024-08-07 11:19:30|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|0
1723029580000|2024-08-07 11:19:40|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|0
1723029590000|2024-08-07 11:19:50|4073.6|4067.6|4073.9|4067.9|4075.1|4069.1|4073.6|4067.6|0
1723029600000|2024-08-07 11:20:00|4073.6|4067.6|4074.1|4068.1|4074.1|4068.1|4072.9|4066.9|0
1723029610000|2024-08-07 11:20:10|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1723029640000|2024-08-07 11:20:40|4073.6|4067.6|4071.9|4065.9|4073.6|4067.6|4071.9|4065.9|0
1723029650000|2024-08-07 11:20:50|4072.4|4066.4|4071.9|4065.9|4072.4|4066.4|4071.9|4065.9|0
1723029670000|2024-08-07 11:21:10|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|0
1723029680000|2024-08-07 11:21:20|4071.3|4065.3|4071.4|4065.4|4071.4|4065.4|4071.3|4065.3|0
1723029690000|2024-08-07 11:21:30|4071.3|4065.3|4071.3|4065.3|4071.4|4065.4|4071.3|4065.3|0
1723029700000|2024-08-07 11:21:40|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.3|4065.3|0
1723029750000|2024-08-07 11:22:30|4071.8|4065.8|4072.4|4066.4|4072.8|4066.8|4071.8|4065.8|2
1723029760000|2024-08-07 11:22:40|4072.8|4066.8|4073.3|4067.3|4073.3|4067.3|4072.8|4066.8|2
1723029790000|2024-08-07 11:23:10|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|0
1723029800000|2024-08-07 11:23:20|4072.7|4066.7|4074.7|4068.7|4074.7|4068.7|4072.7|4066.7|0
1723029810000|2024-08-07 11:23:30|4075.2|4069.2|4075.7|4069.7|4076.2|4070.2|4075.2|4069.2|0
1723029820000|2024-08-07 11:23:40|4076.7|4070.7|4075.4|4069.4|4076.7|4070.7|4075.2|4069.2|6
1723029830000|2024-08-07 11:23:50|4075.2|4069.2|4075.2|4069.2|4075.4|4069.4|4074.9|4068.9|0
1723029840000|2024-08-07 11:24:00|4075.4|4069.4|4074.9|4068.9|4075.4|4069.4|4074.9|4068.9|1
1723029850000|2024-08-07 11:24:10|4075.2|4069.2|4074.6|4068.6|4075.2|4069.2|4074.6|4068.6|0
1723029860000|2024-08-07 11:24:20|4074.9|4068.9|4073.1|4067.1|4075.2|4069.2|4073.1|4067.1|8
1723029870000|2024-08-07 11:24:30|||||||||22
1723029880000|2024-08-07 11:24:40|4072.8|4066.8|4072.4|4066.4|4072.8|4066.8|4072.4|4066.4|11
1723029890000|2024-08-07 11:24:50|4072.8|4066.8|4073.1|4067.1|4073.1|4067.1|4072.8|4066.8|0
1723029900000|2024-08-07 11:25:00|4073.3|4067.3|4073.4|4067.4|4073.4|4067.4|4073.3|4067.3|0
1723029920000|2024-08-07 11:25:20|4073.3|4067.3|4073.3|4067.3|4073.4|4067.4|4073.3|4067.3|9
1723029930000|2024-08-07 11:25:30|4072.9|4066.9|4073.4|4067.4|4073.4|4067.4|4072.9|4066.9|0
1723029940000|2024-08-07 11:25:40|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1723029950000|2024-08-07 11:25:50|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|5
1723029960000|2024-08-07 11:26:00|4074.4|4068.4|4074.1|4068.1|4074.4|4068.4|4074.1|4068.1|0
1723029970000|2024-08-07 11:26:10|4073.9|4067.9|4073.9|4067.9|4074.3|4068.3|4073.6|4067.6|0
1723030020000|2024-08-07 11:27:00|4073.6|4067.6|4075.8|4069.8|4075.8|4069.8|4073.6|4067.6|3
1723030050000|2024-08-07 11:27:30|4076.1|4070.1|4075.8|4069.8|4076.1|4070.1|4075.8|4069.8|0
1723030070000|2024-08-07 11:27:50|4076.1|4070.1|4076.4|4070.4|4076.4|4070.4|4076.1|4070.1|0
1723030080000|2024-08-07 11:28:00|4076.8|4070.8|4076.3|4070.3|4076.8|4070.8|4076.1|4070.1|1
1723030090000|2024-08-07 11:28:10|4077.4|4071.4|4076.8|4070.8|4077.4|4071.4|4076.8|4070.8|5
1723030100000|2024-08-07 11:28:20|4075.8|4069.8|4075.8|4069.8|4075.9|4069.9|4075.8|4069.8|0
1723030180000|2024-08-07 11:29:40|4075.4|4069.4|4075.1|4069.1|4075.4|4069.4|4075.1|4069.1|5
1723030190000|2024-08-07 11:29:50|4075.4|4069.4|4076.9|4070.9|4076.9|4070.9|4075.1|4069.1|1
1723030200000|2024-08-07 11:30:00|4076.8|4070.8|4077.8|4071.8|4077.8|4071.8|4076.8|4070.8|6
1723030220000|2024-08-07 11:30:20|4078.4|4072.4|4078.4|4072.4|4078.8|4072.8|4078.4|4072.4|0
1723030230000|2024-08-07 11:30:30|4077.4|4071.4|4077.3|4071.3|4077.4|4071.4|4077.3|4071.3|0
1723030240000|2024-08-07 11:30:40|4077.1|4071.1|4077.8|4071.8|4077.8|4071.8|4077.1|4071.1|4
1723030250000|2024-08-07 11:30:50|4077.4|4071.4|4080.1|4074.1|4080.1|4074.1|4077.3|4071.3|4
1723030270000|2024-08-07 11:31:10|4080.4|4074.4|4080.8|4074.8|4080.8|4074.8|4080.4|4074.4|0
1723030280000|2024-08-07 11:31:20|4081|4075|4080.6|4074.6|4081.1|4075.1|4080.6|4074.6|19
1723030290000|2024-08-07 11:31:30|4082.9|4076.9|4091|4085|4091|4085|4082.9|4076.9|347
1723030300000|2024-08-07 11:31:40|4090.7|4084.7|4089.5|4083.5|4090.7|4084.7|4089|4083|1
1723030310000|2024-08-07 11:31:50|4089|4083|4088.5|4082.5|4089|4083|4088|4082|1
1723030320000|2024-08-07 11:32:00|4088.7|4082.7|4090.2|4084.2|4090.2|4084.2|4088.7|4082.7|4
1723030330000|2024-08-07 11:32:10|4090.4|4084.4|4089.7|4083.7|4090.4|4084.4|4089.7|4083.7|0
1723030340000|2024-08-07 11:32:20|4090|4084|4091|4085|4091|4085|4089.7|4083.7|0
1723030350000|2024-08-07 11:32:30|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1723030360000|2024-08-07 11:32:40|4092.1|4086.1|4091.3|4085.3|4092.1|4086.1|4091.3|4085.3|3
1723030370000|2024-08-07 11:32:50|4091.8|4085.8|4092.3|4086.3|4092.8|4086.8|4091.8|4085.8|0
1723030380000|2024-08-07 11:33:00|4093|4087|4093.3|4087.3|4093.3|4087.3|4093|4087|0
1723030390000|2024-08-07 11:33:10|4093.8|4087.8|4093.3|4087.3|4093.8|4087.8|4093.3|4087.3|1
1723030400000|2024-08-07 11:33:20|4094.1|4088.1|4093.8|4087.8|4094.1|4088.1|4093.8|4087.8|0
1723030420000|2024-08-07 11:33:40|4094.5|4088.5|4095.8|4089.8|4096.1|4090.1|4094.5|4088.5|5
1723030430000|2024-08-07 11:33:50|4095.5|4089.5|4095.3|4089.3|4095.5|4089.5|4095.3|4089.3|13
1723030440000|2024-08-07 11:34:00|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|0
1723030460000|2024-08-07 11:34:20|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4
1723030470000|2024-08-07 11:34:30|4096.5|4090.5|4096.3|4090.3|4096.5|4090.5|4096.3|4090.3|0
1723030480000|2024-08-07 11:34:40|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.3|4090.3|0
1723030490000|2024-08-07 11:34:50|4096.3|4090.3|4096.6|4090.6|4096.8|4090.8|4096.3|4090.3|0
1723030500000|2024-08-07 11:35:00|4097|4091|4097.5|4091.5|4097.5|4091.5|4097|4091|0
1723030510000|2024-08-07 11:35:10|4097.6|4091.6|4096.6|4090.6|4098|4092|4096.6|4090.6|0
1723030520000|2024-08-07 11:35:20|4096.3|4090.3|4096.5|4090.5|4096.8|4090.8|4095.6|4089.6|1
1723030530000|2024-08-07 11:35:30|4096.6|4090.6|4097.3|4091.3|4097.3|4091.3|4096.5|4090.5|6
1723030540000|2024-08-07 11:35:40|4097.6|4091.6|4100.3|4094.3|4100.3|4094.3|4096.8|4090.8|50
1723030550000|2024-08-07 11:35:50|4100.1|4094.1|4099.5|4093.5|4100.1|4094.1|4099|4093|1
1723030560000|2024-08-07 11:36:00|4099.6|4093.6|4099.5|4093.5|4100|4094|4099.5|4093.5|0
1723030590000|2024-08-07 11:36:30|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|0
1723030610000|2024-08-07 11:36:50|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4099.5|4093.5|1
1723030620000|2024-08-07 11:37:00|4100|4094|4100.3|4094.3|4100.6|4094.6|4100|4094|2
1723030630000|2024-08-07 11:37:10|4100.6|4094.6|4104.8|4098.8|4104.8|4098.8|4100.6|4094.6|13
1723030640000|2024-08-07 11:37:20|4103.8|4097.8|4104.1|4098.1|4104.1|4098.1|4102.5|4096.5|1
1723030650000|2024-08-07 11:37:30|4103.8|4097.8|4104.6|4098.6|4104.6|4098.6|4102.3|4096.3|8
1723030660000|2024-08-07 11:37:40|4104|4098|4104.3|4098.3|4104.8|4098.8|4104|4098|0
1723030670000|2024-08-07 11:37:50|4104|4098|4104.1|4098.1|4104.1|4098.1|4103.8|4097.8|0
1723030680000|2024-08-07 11:38:00|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|0
1723030690000|2024-08-07 11:38:10|4103.8|4097.8|4104.6|4098.6|4104.6|4098.6|4103.6|4097.6|1
1723030700000|2024-08-07 11:38:20|4105.3|4099.3|4106.6|4100.6|4106.6|4100.6|4105.3|4099.3|3
1723030710000|2024-08-07 11:38:30|4106|4100|4106.5|4100.5|4106.6|4100.6|4105.5|4099.5|4
1723030720000|2024-08-07 11:38:40|4105.3|4099.3|4105.1|4099.1|4105.6|4099.6|4105.1|4099.1|9
1723030730000|2024-08-07 11:38:50|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.5|4099.5|0
1723030740000|2024-08-07 11:39:00|4106.3|4100.3|4106.6|4100.6|4106.6|4100.6|4106.3|4100.3|0
1723030760000|2024-08-07 11:39:20|4106.3|4100.3|4106.6|4100.6|4106.6|4100.6|4106.3|4100.3|19
1723030780000|2024-08-07 11:39:40|4107.8|4101.8|4109.1|4103.1|4109.1|4103.1|4107.8|4101.8|6
1723030790000|2024-08-07 11:39:50|4108.6|4102.6|4108.1|4102.1|4108.8|4102.8|4107.8|4101.8|0
1723030800000|2024-08-07 11:40:00|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107|4101|0
1723030810000|2024-08-07 11:40:10|4107.6|4101.6|4108.1|4102.1|4108.5|4102.5|4107.3|4101.3|0
1723030820000|2024-08-07 11:40:20|4108.6|4102.6|4108.3|4102.3|4108.6|4102.6|4108.3|4102.3|0
1723030830000|2024-08-07 11:40:30|4108|4102|4107.3|4101.3|4108|4102|4107.3|4101.3|0
1723030840000|2024-08-07 11:40:40|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.3|4101.3|0
1723030860000|2024-08-07 11:41:00|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4107.8|4101.8|0
1723030870000|2024-08-07 11:41:10|4108.3|4102.3|4107.6|4101.6|4109.6|4103.6|4107.3|4101.3|3
1723030890000|2024-08-07 11:41:30|4107.3|4101.3|4107.8|4101.8|4108.1|4102.1|4107|4101|0
1723030900000|2024-08-07 11:41:40|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1723030910000|2024-08-07 11:41:50|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1723030920000|2024-08-07 11:42:00|4107|4101|4107|4101|4107.3|4101.3|4107|4101|0
1723030930000|2024-08-07 11:42:10|4107.6|4101.6|4108.6|4102.6|4108.6|4102.6|4107.6|4101.6|0
1723030940000|2024-08-07 11:42:20|4108.3|4102.3|4108.3|4102.3|4108.6|4102.6|4108.3|4102.3|1
1723030950000|2024-08-07 11:42:30|4108.6|4102.6|4108.3|4102.3|4108.6|4102.6|4108|4102|0
1723030960000|2024-08-07 11:42:40|4108|4102|4105.1|4099.1|4108|4102|4105.1|4099.1|3
1723030970000|2024-08-07 11:42:50|4103.5|4097.5|4103.3|4097.3|4103.5|4097.5|4103.3|4097.3|7
1723030980000|2024-08-07 11:43:00|4103.1|4097.1|4103.3|4097.3|4103.3|4097.3|4103.1|4097.1|0
1723030990000|2024-08-07 11:43:10|4103.6|4097.6|4102.1|4096.1|4103.6|4097.6|4102.1|4096.1|0
1723031000000|2024-08-07 11:43:20|4102.6|4096.6|4102.3|4096.3|4102.6|4096.6|4102.3|4096.3|0
1723031020000|2024-08-07 11:43:40|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.3|4096.3|0
1723031030000|2024-08-07 11:43:50|4102.3|4096.3|4102|4096|4102.3|4096.3|4101.8|4095.8|0
1723031040000|2024-08-07 11:44:00|4102.3|4096.3|4102.6|4096.6|4102.6|4096.6|4102.3|4096.3|0
1723031060000|2024-08-07 11:44:20|4102.8|4096.8|4103|4097|4103|4097|4102.8|4096.8|0
1723031070000|2024-08-07 11:44:30|4103.6|4097.6|4104|4098|4104|4098|4103.3|4097.3|0
1723031080000|2024-08-07 11:44:40|4104.6|4098.6|4105|4099|4105|4099|4104.6|4098.6|0
1723031090000|2024-08-07 11:44:50|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4105.9|4099.9|1
1723031100000|2024-08-07 11:45:00|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|0
1723031120000|2024-08-07 11:45:20|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|42
1723031140000|2024-08-07 11:45:40|4108.9|4102.9|4109.3|4103.3|4109.6|4103.6|4108.9|4102.9|0
1723031150000|2024-08-07 11:45:50|4108.6|4102.6|4107.8|4101.8|4108.6|4102.6|4107.8|4101.8|3
1723031160000|2024-08-07 11:46:00|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1723031170000|2024-08-07 11:46:10|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1723031190000|2024-08-07 11:46:30|4108.3|4102.3|4107.6|4101.6|4108.3|4102.3|4107.4|4101.4|0
1723031200000|2024-08-07 11:46:40|4106.8|4100.8|4107.1|4101.1|4107.1|4101.1|4106.8|4100.8|0
1723031210000|2024-08-07 11:46:50|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|0
1723031240000|2024-08-07 11:47:20|4107.1|4101.1|4104.3|4098.3|4107.4|4101.4|4104.3|4098.3|15
1723031250000|2024-08-07 11:47:30|4103.6|4097.6|4103.9|4097.9|4104.3|4098.3|4103.6|4097.6|1
1723031260000|2024-08-07 11:47:40|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|0
1723031270000|2024-08-07 11:47:50|4103.9|4097.9|4102.6|4096.6|4103.9|4097.9|4102.6|4096.6|0
1723031280000|2024-08-07 11:48:00|4102.9|4096.9|4101.6|4095.6|4102.9|4096.9|4101.6|4095.6|6
1723031290000|2024-08-07 11:48:10|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|0
1723031300000|2024-08-07 11:48:20|4100|4094|4099.8|4093.8|4100|4094|4099.8|4093.8|2
1723031310000|2024-08-07 11:48:30|4100.1|4094.1|4099.6|4093.6|4100.3|4094.3|4099.6|4093.6|0
1723031320000|2024-08-07 11:48:40|4099.8|4093.8|4099.8|4093.8|4100.3|4094.3|4099.8|4093.8|0
1723031330000|2024-08-07 11:48:50|4100.3|4094.3|4099|4093|4100.3|4094.3|4099|4093|0
1723031340000|2024-08-07 11:49:00|4098.6|4092.6|4098|4092|4098.6|4092.6|4097.8|4091.8|0
1723031350000|2024-08-07 11:49:10|4097.6|4091.6|4097|4091|4097.6|4091.6|4097|4091|3
1723031360000|2024-08-07 11:49:20|4096.3|4090.3|4097|4091|4097|4091|4096.3|4090.3|0
1723031370000|2024-08-07 11:49:30|4098|4092|4098.5|4092.5|4098.5|4092.5|4098|4092|0
1723031380000|2024-08-07 11:49:40|4098.1|4092.1|4098.6|4092.6|4098.6|4092.6|4098.1|4092.1|0
1723031390000|2024-08-07 11:49:50|4099|4093|4099|4093|4099|4093|4099|4093|0
1723031420000|2024-08-07 11:50:20|4099.3|4093.3|4099|4093|4100|4094|4099|4093|0
1723031430000|2024-08-07 11:50:30|4099.1|4093.1|4098.6|4092.6|4099.6|4093.6|4098.6|4092.6|0
1723031440000|2024-08-07 11:50:40|4097.3|4091.3|4097.1|4091.1|4097.3|4091.3|4097.1|4091.1|0
1723031450000|2024-08-07 11:50:50|4097.3|4091.3|4097.1|4091.1|4097.3|4091.3|4097.1|4091.1|0
1723031460000|2024-08-07 11:51:00|4097|4091|4097|4091|4097|4091|4097|4091|0
1723031480000|2024-08-07 11:51:20|4096.6|4090.6|4096.6|4090.6|4097|4091|4096.6|4090.6|1
1723031490000|2024-08-07 11:51:30|4097|4091|4099.1|4093.1|4099.1|4093.1|4097|4091|0
1723031500000|2024-08-07 11:51:40|4099|4093|4098.6|4092.6|4099|4093|4098.6|4092.6|0
1723031510000|2024-08-07 11:51:50|4099|4093|4099|4093|4099|4093|4099|4093|0
1723031520000|2024-08-07 11:52:00|4099.1|4093.1|4099.1|4093.1|4099.6|4093.6|4099.1|4093.1|0
1723031550000|2024-08-07 11:52:30|4099.6|4093.6|4099.1|4093.1|4099.6|4093.6|4099.1|4093.1|0
1723031560000|2024-08-07 11:52:40|4099.3|4093.3|4099.1|4093.1|4099.3|4093.3|4099.1|4093.1|0
1723031570000|2024-08-07 11:52:50|4099.6|4093.6|4099.1|4093.1|4099.6|4093.6|4099.1|4093.1|0
1723031580000|2024-08-07 11:53:00|4099.6|4093.6|4099.1|4093.1|4099.6|4093.6|4099.1|4093.1|0
1723031590000|2024-08-07 11:53:10|4098.9|4092.9|4098.6|4092.6|4098.9|4092.9|4098.6|4092.6|0
1723031600000|2024-08-07 11:53:20|4099.4|4093.4|4098.8|4092.8|4099.6|4093.6|4098.8|4092.8|3
1723031620000|2024-08-07 11:53:40|4099.3|4093.3|4098.9|4092.9|4099.3|4093.3|4098.9|4092.9|0
1723031630000|2024-08-07 11:53:50|4099.1|4093.1|4098.9|4092.9|4099.1|4093.1|4098.9|4092.9|0
1723031640000|2024-08-07 11:54:00|4098.3|4092.3|4098.8|4092.8|4098.9|4092.9|4098.3|4092.3|0
1723031660000|2024-08-07 11:54:20|4098.9|4092.9|4100.3|4094.3|4100.3|4094.3|4098.9|4092.9|1
1723031690000|2024-08-07 11:54:50|4099.9|4093.9|4100.1|4094.1|4100.8|4094.8|4099.6|4093.6|2
1723031700000|2024-08-07 11:55:00|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4097.5|4091.5|24
1723031720000|2024-08-07 11:55:20|4098.6|4092.6|4098.8|4092.8|4098.8|4092.8|4098.3|4092.3|0
1723031730000|2024-08-07 11:55:30|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|0
1723031740000|2024-08-07 11:55:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1723031750000|2024-08-07 11:55:50|4100.8|4094.8|4100.9|4094.9|4100.9|4094.9|4100.8|4094.8|0
1723031760000|2024-08-07 11:56:00|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|0
1723031770000|2024-08-07 11:56:10|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|0
1723031800000|2024-08-07 11:56:40|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.6|4096.6|1
1723031810000|2024-08-07 11:56:50|4102.6|4096.6|4102.9|4096.9|4102.9|4096.9|4102.6|4096.6|0
1723031820000|2024-08-07 11:57:00|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1723031830000|2024-08-07 11:57:10|4102.9|4096.9|4103.3|4097.3|4103.9|4097.9|4102.9|4096.9|33
1723031840000|2024-08-07 11:57:20|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|0
1723031850000|2024-08-07 11:57:30|4103.9|4097.9|4104.1|4098.1|4104.4|4098.4|4103.9|4097.9|0
1723031860000|2024-08-07 11:57:40|4103.9|4097.9|4103.6|4097.6|4103.9|4097.9|4103.6|4097.6|0
1723031870000|2024-08-07 11:57:50|4104.1|4098.1|4102.3|4096.3|4104.1|4098.1|4102.1|4096.1|1
1723031880000|2024-08-07 11:58:00|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1723031900000|2024-08-07 11:58:20|4102.1|4096.1|4101.3|4095.3|4102.1|4096.1|4101.3|4095.3|0
1723031910000|2024-08-07 11:58:30|4101.1|4095.1|4099|4093|4101.1|4095.1|4099|4093|10
1723031920000|2024-08-07 11:58:40|4098.5|4092.5|4098.8|4092.8|4098.8|4092.8|4098.5|4092.5|0
1723031930000|2024-08-07 11:58:50|4102.3|4096.3|4102.3|4096.3|4104.1|4098.1|4102.3|4096.3|8
1723031940000|2024-08-07 11:59:00|4101.3|4095.3|4100.5|4094.5|4101.3|4095.3|4100.5|4094.5|22
1723031950000|2024-08-07 11:59:10|4100.6|4094.6|4100.6|4094.6|4101|4095|4099.3|4093.3|9
1723031960000|2024-08-07 11:59:20|4101|4095|4101|4095|4101|4095|4101|4095|7
1723031970000|2024-08-07 11:59:30|4102.1|4096.1|4102.3|4096.3|4102.6|4096.6|4102.1|4096.1|11
1723031980000|2024-08-07 11:59:40|4102.6|4096.6|4103.1|4097.1|4103.3|4097.3|4102.3|4096.3|0
1723031990000|2024-08-07 11:59:50|4103.3|4097.3|4102.5|4096.5|4103.3|4097.3|4102.5|4096.5|0
1723032000000|2024-08-07 12:00:00|4103.3|4097.3|4102.5|4096.5|4103.3|4097.3|4102.5|4096.5|0
1723032010000|2024-08-07 12:00:10|4102.3|4096.3|4099.9|4093.9|4102.3|4096.3|4099.9|4093.9|9
1723032020000|2024-08-07 12:00:20|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|1
1723032030000|2024-08-07 12:00:30|4099.9|4093.9|4101.1|4095.1|4101.1|4095.1|4099.9|4093.9|0
1723032040000|2024-08-07 12:00:40|4101.8|4095.8|4104.1|4098.1|4104.1|4098.1|4101.8|4095.8|1
1723032050000|2024-08-07 12:00:50|4103.9|4097.9|4104.1|4098.1|4104.1|4098.1|4103.9|4097.9|0
1723032060000|2024-08-07 12:01:00|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|0
1723032080000|2024-08-07 12:01:20|4104.3|4098.3|4103.1|4097.1|4104.3|4098.3|4103.1|4097.1|0
1723032090000|2024-08-07 12:01:30|4102.1|4096.1|4102.8|4096.8|4102.8|4096.8|4102.1|4096.1|0
1723032100000|2024-08-07 12:01:40|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|1
1723032120000|2024-08-07 12:02:00|4103.3|4097.3|4104.3|4098.3|4104.3|4098.3|4103.3|4097.3|0
1723032130000|2024-08-07 12:02:10|4104.1|4098.1|4107.8|4101.8|4107.8|4101.8|4103.3|4097.3|9
1723032140000|2024-08-07 12:02:20|4107.4|4101.4|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|0
1723032150000|2024-08-07 12:02:30|4107.6|4101.6|4108.8|4102.8|4109.1|4103.1|4107.6|4101.6|10
1723032160000|2024-08-07 12:02:40|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4107.8|4101.8|0
1723032170000|2024-08-07 12:02:50|4108.6|4102.6|4107.4|4101.4|4108.6|4102.6|4107.4|4101.4|0
1723032180000|2024-08-07 12:03:00|4107.2|4101.2|4108.3|4102.3|4108.6|4102.6|4107.2|4101.2|6
1723032190000|2024-08-07 12:03:10|4107.8|4101.8|4111.2|4105.2|4111.6|4105.6|4107.8|4101.8|6
1723032200000|2024-08-07 12:03:20|4111.9|4105.9|4110.2|4104.2|4111.9|4105.9|4109.6|4103.6|5
1723032210000|2024-08-07 12:03:30|4109.7|4103.7|4110.6|4104.6|4110.7|4104.7|4109.1|4103.1|1
1723032220000|2024-08-07 12:03:40|4110.1|4104.1|4109.9|4103.9|4110.1|4104.1|4109.9|4103.9|0
1723032230000|2024-08-07 12:03:50|4109.6|4103.6|4112.2|4106.2|4112.5|4106.5|4109.6|4103.6|104
1723032240000|2024-08-07 12:04:00|4112.5|4106.5|4112.9|4106.9|4112.9|4106.9|4111.9|4105.9|10
1723032250000|2024-08-07 12:04:10|4113.2|4107.2|4114.2|4108.2|4114.2|4108.2|4113.2|4107.2|0
1723032260000|2024-08-07 12:04:20|4114.4|4108.4|4117|4111|4117.9|4111.9|4114.2|4108.2|11
1723032270000|2024-08-07 12:04:30|4116.9|4110.9|4115.2|4109.2|4116.9|4110.9|4115.2|4109.2|1
1723032280000|2024-08-07 12:04:40|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|1
1723032290000|2024-08-07 12:04:50|||||||||4
1723032300000|2024-08-07 12:05:00|4113.9|4107.9|4113|4107|4115.9|4109.9|4112.5|4106.5|27
1723032310000|2024-08-07 12:05:10|4114|4108|4114.2|4108.2|4114.5|4108.5|4113.2|4107.2|0
1723032320000|2024-08-07 12:05:20|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.2|4108.2|0
1723032330000|2024-08-07 12:05:30|4114.2|4108.2|4111|4105|4114.2|4108.2|4111|4105|2
1723032340000|2024-08-07 12:05:40|4110.5|4104.5|4109.2|4103.2|4110.5|4104.5|4109.2|4103.2|1
1723032350000|2024-08-07 12:05:50|4109.7|4103.7|4110|4104|4110|4104|4109.7|4103.7|0
1723032360000|2024-08-07 12:06:00|4111.4|4105.4|4110|4104|4111.4|4105.4|4110|4104|0
1723032370000|2024-08-07 12:06:10|4110.2|4104.2|4110|4104|4110.2|4104.2|4110|4104|4
1723032380000|2024-08-07 12:06:20|4110.2|4104.2|4111.2|4105.2|4111.5|4105.5|4110.2|4104.2|0
1723032390000|2024-08-07 12:06:30|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4113.5|4107.5|7
1723032400000|2024-08-07 12:06:40|4115|4109|4116.5|4110.5|4116.5|4110.5|4115|4109|3
1723032410000|2024-08-07 12:06:50|4116.9|4110.9|4114.2|4108.2|4117|4111|4113.7|4107.7|4
1723032420000|2024-08-07 12:07:00|4115.7|4109.7|4116|4110|4116|4110|4115.7|4109.7|6
1723032430000|2024-08-07 12:07:10|4116.4|4110.4|4113.7|4107.7|4116.4|4110.4|4113.7|4107.7|2
1723032440000|2024-08-07 12:07:20|4113.5|4107.5|4115.4|4109.4|4116.5|4110.5|4113.5|4107.5|12
1723032450000|2024-08-07 12:07:30|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.4|4109.4|0
1723032470000|2024-08-07 12:07:50|4116|4110|4120.2|4114.2|4120.2|4114.2|4116|4110|15
1723032480000|2024-08-07 12:08:00|4119.5|4113.5|4118.5|4112.5|4119.7|4113.7|4118.5|4112.5|2
1723032490000|2024-08-07 12:08:10|4118.2|4112.2|4117.7|4111.7|4118.2|4112.2|4117.2|4111.2|2
1723032500000|2024-08-07 12:08:20|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1723032510000|2024-08-07 12:08:30|4118.5|4112.5|4118|4112|4118.5|4112.5|4118|4112|1
1723032520000|2024-08-07 12:08:40|4118.2|4112.2|4118.5|4112.5|4118.5|4112.5|4118.2|4112.2|0
1723032530000|2024-08-07 12:08:50|4119.5|4113.5|4121.2|4115.2|4121.2|4115.2|4119.5|4113.5|4
1723032540000|2024-08-07 12:09:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.2|4115.2|28
1723032550000|2024-08-07 12:09:10|4121.9|4115.9|4121.2|4115.2|4121.9|4115.9|4121.2|4115.2|0
1723032560000|2024-08-07 12:09:20|||||||||5
1723032580000|2024-08-07 12:09:40|||||||||1
1723032590000|2024-08-07 12:09:50|||||||||14
1723032600000|2024-08-07 12:10:00|4120.2|4114.2|4115|4109|4120.2|4114.2|4115|4109|10
1723032610000|2024-08-07 12:10:10|4115.4|4109.4|4114|4108|4115.4|4109.4|4114|4108|0
1723032620000|2024-08-07 12:10:20|4119.4|4113.4|4120|4114|4120.4|4114.4|4119|4113|15
1723032630000|2024-08-07 12:10:30|4120.2|4114.2|4118.7|4112.7|4121.4|4115.4|4118.7|4112.7|5
1723032640000|2024-08-07 12:10:40|4117.4|4111.4|4124.4|4118.4|4124.4|4118.4|4117.4|4111.4|5
1723032650000|2024-08-07 12:10:50|4124.2|4118.2|4122.9|4116.9|4124.2|4118.2|4122.2|4116.2|1
1723032660000|2024-08-07 12:11:00|4122.7|4116.7|4121.7|4115.7|4124|4118|4121.7|4115.7|0
1723032670000|2024-08-07 12:11:10|4121.4|4115.4|4119|4113|4121.4|4115.4|4119|4113|7
1723032680000|2024-08-07 12:11:20|4118.7|4112.7|4118.3|4112.3|4118.7|4112.7|4118.3|4112.3|0
1723032690000|2024-08-07 12:11:30|4118|4112|4117.3|4111.3|4118.3|4112.3|4117.3|4111.3|1
1723032700000|2024-08-07 12:11:40|4117.5|4111.5|4117.3|4111.3|4117.7|4111.7|4117.3|4111.3|0
1723032710000|2024-08-07 12:11:50|4116.7|4110.7|4115.5|4109.5|4116.7|4110.7|4115.5|4109.5|9
1723032720000|2024-08-07 12:12:00|4115.3|4109.3|4114.5|4108.5|4115.3|4109.3|4114.5|4108.5|3
1723032730000|2024-08-07 12:12:10|4114.3|4108.3|4114.3|4108.3|4114.5|4108.5|4114.3|4108.3|0
1723032760000|2024-08-07 12:12:40|4114.2|4108.2|4115.3|4109.3|4115.3|4109.3|4114.2|4108.2|0
1723032770000|2024-08-07 12:12:50|4115.5|4109.5|4116.3|4110.3|4116.3|4110.3|4115.5|4109.5|0
1723032780000|2024-08-07 12:13:00|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|5
1723032790000|2024-08-07 12:13:10|4114.5|4108.5|4112.7|4106.7|4114.5|4108.5|4112.7|4106.7|1
1723032810000|2024-08-07 12:13:30|4112.5|4106.5|4112|4106|4112.5|4106.5|4111.5|4105.5|0
1723032820000|2024-08-07 12:13:40|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|3
1723032840000|2024-08-07 12:14:00|4112|4106|4111.3|4105.3|4112|4106|4111|4105|0
1723032850000|2024-08-07 12:14:10|4111|4105|4110.5|4104.5|4111|4105|4110.5|4104.5|0
1723032860000|2024-08-07 12:14:20|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|24
1723032870000|2024-08-07 12:14:30|4112|4106|4112|4106|4112|4106|4112|4106|0
1723032890000|2024-08-07 12:14:50|4112.2|4106.2|4116.3|4110.3|4116.3|4110.3|4112.2|4106.2|7
1723032900000|2024-08-07 12:15:00|4115.8|4109.8|4115.8|4109.8|4116.8|4110.8|4115.8|4109.8|2
1723032910000|2024-08-07 12:15:10|4115.7|4109.7|4115.7|4109.7|4116.2|4110.2|4115.7|4109.7|0
1723032920000|2024-08-07 12:15:20|4115.3|4109.3|4115.7|4109.7|4115.7|4109.7|4114.3|4108.3|8
1723032970000|2024-08-07 12:16:10|4115.2|4109.2|4113.8|4107.8|4115.2|4109.2|4113.8|4107.8|8
1723032980000|2024-08-07 12:16:20|4113.7|4107.7|4111.7|4105.7|4113.7|4107.7|4111.3|4105.3|0
1723032990000|2024-08-07 12:16:30|4111.3|4105.3|4111.7|4105.7|4111.7|4105.7|4111.3|4105.3|2
1723033000000|2024-08-07 12:16:40|4111.3|4105.3|4111.7|4105.7|4111.7|4105.7|4111.3|4105.3|0
1723033030000|2024-08-07 12:17:10|4111.8|4105.8|4111.8|4105.8|4112.5|4106.5|4111.8|4105.8|4
1723033040000|2024-08-07 12:17:20|4112.5|4106.5|4115|4109|4115.7|4109.7|4112.5|4106.5|2
1723033050000|2024-08-07 12:17:30|4114.8|4108.8|4114.3|4108.3|4114.8|4108.8|4113.7|4107.7|0
1723033060000|2024-08-07 12:17:40|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.3|4108.3|0
1723033070000|2024-08-07 12:17:50|4114.3|4108.3|4114.7|4108.7|4114.7|4108.7|4114.3|4108.3|0
1723033080000|2024-08-07 12:18:00|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1723033100000|2024-08-07 12:18:20|4116.7|4110.7|4115.7|4109.7|4116.7|4110.7|4115.7|4109.7|3
1723033110000|2024-08-07 12:18:30|4115.8|4109.8|4115.7|4109.7|4115.8|4109.8|4115.7|4109.7|0
1723033120000|2024-08-07 12:18:40|4116.2|4110.2|4115.2|4109.2|4116.2|4110.2|4115|4109|1
1723033130000|2024-08-07 12:18:50|4114.8|4108.8|4114.7|4108.7|4114.8|4108.8|4114.7|4108.7|0
1723033140000|2024-08-07 12:19:00|4114.8|4108.8|4116.2|4110.2|4116.2|4110.2|4114.8|4108.8|3
1723033150000|2024-08-07 12:19:10|||||||||7
1723033160000|2024-08-07 12:19:20|4116|4110|4115|4109|4116.2|4110.2|4115|4109|3
1723033170000|2024-08-07 12:19:30|4115.3|4109.3|4115.7|4109.7|4115.7|4109.7|4115|4109|0
1723033180000|2024-08-07 12:19:40|4115.5|4109.5|4115|4109|4115.5|4109.5|4115|4109|0
1723033190000|2024-08-07 12:19:50|4115.5|4109.5|4114.8|4108.8|4115.5|4109.5|4114.7|4108.7|21
1723033200000|2024-08-07 12:20:00|4114.7|4108.7|4116.5|4110.5|4117|4111|4114.2|4108.2|4
1723033210000|2024-08-07 12:20:10|4116.3|4110.3|4115.3|4109.3|4116.3|4110.3|4115|4109|23
1723033220000|2024-08-07 12:20:20|4115|4109|4115.5|4109.5|4115.5|4109.5|4115|4109|0
1723033230000|2024-08-07 12:20:30|4116.5|4110.5|4116.3|4110.3|4116.5|4110.5|4116.3|4110.3|7
1723033240000|2024-08-07 12:20:40|4116|4110|4116.3|4110.3|4116.3|4110.3|4116|4110|0
1723033250000|2024-08-07 12:20:50|4116.5|4110.5|4115.8|4109.8|4116.5|4110.5|4115.8|4109.8|0
1723033260000|2024-08-07 12:21:00|4116.3|4110.3|4116.5|4110.5|4116.5|4110.5|4116.3|4110.3|0
1723033270000|2024-08-07 12:21:10|4116.8|4110.8|4116.3|4110.3|4116.8|4110.8|4116.3|4110.3|0
1723033280000|2024-08-07 12:21:20|4115.8|4109.8|4116.5|4110.5|4116.5|4110.5|4115.8|4109.8|0
1723033290000|2024-08-07 12:21:30|4116.3|4110.3|4115.8|4109.8|4116.3|4110.3|4115.8|4109.8|0
1723033300000|2024-08-07 12:21:40|4116.5|4110.5|4116|4110|4116.5|4110.5|4115.8|4109.8|14
1723033310000|2024-08-07 12:21:50|4115.8|4109.8|4115.8|4109.8|4116|4110|4115.8|4109.8|0
1723033320000|2024-08-07 12:22:00|||||||||2
1723033330000|2024-08-07 12:22:10|4116.3|4110.3|4116.3|4110.3|4116.8|4110.8|4116.3|4110.3|13
1723033360000|2024-08-07 12:22:40|4116.5|4110.5|4116.3|4110.3|4116.5|4110.5|4116|4110|0
1723033370000|2024-08-07 12:22:50|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1723033390000|2024-08-07 12:23:10|4111.5|4105.5|4110.3|4104.3|4111.5|4105.5|4110.3|4104.3|12
1723033400000|2024-08-07 12:23:20|4110.5|4104.5|4110|4104|4110.5|4104.5|4110|4104|3
1723033410000|2024-08-07 12:23:30|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|0
1723033420000|2024-08-07 12:23:40|4110.5|4104.5|4111.3|4105.3|4111.3|4105.3|4110.5|4104.5|4
1723033430000|2024-08-07 12:23:50|4110.5|4104.5|4109.3|4103.3|4110.5|4104.5|4109.3|4103.3|0
1723033440000|2024-08-07 12:24:00|4108.5|4102.5|4109.3|4103.3|4109.3|4103.3|4108.5|4102.5|0
1723033460000|2024-08-07 12:24:20|4109|4103|4108.8|4102.8|4109|4103|4108.8|4102.8|2
1723033470000|2024-08-07 12:24:30|4109.3|4103.3|4109.5|4103.5|4109.8|4103.8|4109.3|4103.3|0
1723033480000|2024-08-07 12:24:40|4109.8|4103.8|4109.5|4103.5|4109.8|4103.8|4109.5|4103.5|0
1723033490000|2024-08-07 12:24:50|4109.8|4103.8|4111.3|4105.3|4111.3|4105.3|4109.8|4103.8|1
1723033500000|2024-08-07 12:25:00|4112.5|4106.5|4112.3|4106.3|4112.5|4106.5|4112|4106|14
1723033510000|2024-08-07 12:25:10|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1723033520000|2024-08-07 12:25:20|4111.8|4105.8|4111.3|4105.3|4111.8|4105.8|4111.3|4105.3|0
1723033530000|2024-08-07 12:25:30|4109.6|4103.6|4109.5|4103.5|4109.6|4103.6|4109.5|4103.5|2
1723033540000|2024-08-07 12:25:40|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|0
1723033560000|2024-08-07 12:26:00|4110.3|4104.3|4110.3|4104.3|4110.5|4104.5|4110.3|4104.3|2
1723033570000|2024-08-07 12:26:10|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1723033590000|2024-08-07 12:26:30|4110.3|4104.3|4109.5|4103.5|4110.8|4104.8|4109.5|4103.5|2
1723033610000|2024-08-07 12:26:50|4108.8|4102.8|4109.3|4103.3|4109.3|4103.3|4108.8|4102.8|0
1723033640000|2024-08-07 12:27:20|4108.8|4102.8|4108.3|4102.3|4108.8|4102.8|4108|4102|1
1723033650000|2024-08-07 12:27:30|4108|4102|4108.3|4102.3|4108.3|4102.3|4108|4102|0
1723033670000|2024-08-07 12:27:50|4108|4102|4108|4102|4108|4102|4107.8|4101.8|0
1723033680000|2024-08-07 12:28:00|4107.8|4101.8|4108.1|4102.1|4108.1|4102.1|4107.8|4101.8|25
1723033700000|2024-08-07 12:28:20|4107.1|4101.1|4107.1|4101.1|4108|4102|4107.1|4101.1|3
1723033730000|2024-08-07 12:28:50|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|15
1723033740000|2024-08-07 12:29:00|4109.1|4103.1|4110.8|4104.8|4110.8|4104.8|4109.1|4103.1|18
1723033760000|2024-08-07 12:29:20|4111.8|4105.8|4113.8|4107.8|4113.8|4107.8|4111.6|4105.6|26
1723033770000|2024-08-07 12:29:30|4113.3|4107.3|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|7
1723033780000|2024-08-07 12:29:40|||||||||1
1723033790000|2024-08-07 12:29:50|4114.1|4108.1|4115.8|4109.8|4115.8|4109.8|4114.1|4108.1|7
1723033800000|2024-08-07 12:30:00|4116.1|4110.1|4116.8|4110.8|4116.8|4110.8|4116.1|4110.1|8
1723033810000|2024-08-07 12:30:10|||||||||39
1723033820000|2024-08-07 12:30:20|4116.4|4110.4|4116.8|4110.8|4116.8|4110.8|4116.4|4110.4|7
1723033830000|2024-08-07 12:30:30|4116.6|4110.6|4115|4109|4116.6|4110.6|4115|4109|26
1723033840000|2024-08-07 12:30:40|4114.8|4108.8|4115.9|4109.9|4116.1|4110.1|4114.8|4108.8|5
1723033860000|2024-08-07 12:31:00|4116.4|4110.4|4116.8|4110.8|4116.8|4110.8|4116.4|4110.4|2
1723033870000|2024-08-07 12:31:10|4116.4|4110.4|4115.3|4109.3|4116.8|4110.8|4115.3|4109.3|21
1723033880000|2024-08-07 12:31:20|4115.4|4109.4|4116.8|4110.8|4116.8|4110.8|4115.4|4109.4|21
1723033890000|2024-08-07 12:31:30|||||||||2
1723033900000|2024-08-07 12:31:40|||||||||2
1723033930000|2024-08-07 12:32:10|4120.8|4114.8|4121.8|4115.8|4121.8|4115.8|4120.4|4114.4|48
1723033940000|2024-08-07 12:32:20|4121.6|4115.6|4122.6|4116.6|4122.6|4116.6|4120.8|4114.8|7
1723033950000|2024-08-07 12:32:30|4122.8|4116.8|4123.4|4117.4|4124.8|4118.8|4122.8|4116.8|9
1723033960000|2024-08-07 12:32:40|4123.6|4117.6|4125.3|4119.3|4125.8|4119.8|4123.1|4117.1|4
1723033970000|2024-08-07 12:32:50|4124.9|4118.9|4124.9|4118.9|4125.1|4119.1|4124.4|4118.4|0
1723033980000|2024-08-07 12:33:00|4125.1|4119.1|4124.9|4118.9|4125.6|4119.6|4124.9|4118.9|0
1723033990000|2024-08-07 12:33:10|4125.6|4119.6|4124.6|4118.6|4125.6|4119.6|4124.6|4118.6|0
1723034000000|2024-08-07 12:33:20|4123.6|4117.6|4122.8|4116.8|4123.6|4117.6|4122.8|4116.8|0
1723034010000|2024-08-07 12:33:30|4123.3|4117.3|4122.6|4116.6|4123.6|4117.6|4122.1|4116.1|1
1723034020000|2024-08-07 12:33:40|4123.6|4117.6|4122.6|4116.6|4123.8|4117.8|4122.6|4116.6|0
1723034030000|2024-08-07 12:33:50|4123.6|4117.6|4126|4120|4126.1|4120.1|4123.4|4117.4|14
1723034040000|2024-08-07 12:34:00|4126.3|4120.3|4125.3|4119.3|4126.3|4120.3|4125.3|4119.3|5
1723034050000|2024-08-07 12:34:10|4125.5|4119.5|4125.8|4119.8|4126.5|4120.5|4125.3|4119.3|0
1723034060000|2024-08-07 12:34:20|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1723034070000|2024-08-07 12:34:30|4126.5|4120.5|4126.3|4120.3|4126.5|4120.5|4125.8|4119.8|36
1723034080000|2024-08-07 12:34:40|4125.8|4119.8|4125.3|4119.3|4125.8|4119.8|4124.5|4118.5|3
1723034090000|2024-08-07 12:34:50|4125|4119|4125|4119|4125.5|4119.5|4124.7|4118.7|0
1723034100000|2024-08-07 12:35:00|4125.3|4119.3|4124.5|4118.5|4125.3|4119.3|4124.5|4118.5|0
1723034110000|2024-08-07 12:35:10|4125.5|4119.5|4125.8|4119.8|4126.3|4120.3|4125.5|4119.5|0
1723034120000|2024-08-07 12:35:20|4126.3|4120.3|4126.8|4120.8|4126.8|4120.8|4126.3|4120.3|1
1723034140000|2024-08-07 12:35:40|4127.3|4121.3|4126.8|4120.8|4127.3|4121.3|4126.5|4120.5|1
1723034150000|2024-08-07 12:35:50|4126.5|4120.5|4128.5|4122.5|4129.5|4123.5|4126.5|4120.5|28
1723034160000|2024-08-07 12:36:00|4128.3|4122.3|4127.7|4121.7|4128.3|4122.3|4127.5|4121.5|22
1723034170000|2024-08-07 12:36:10|4128|4122|4127.8|4121.8|4128|4122|4127.8|4121.8|3
1723034180000|2024-08-07 12:36:20|||||||||14
1723034190000|2024-08-07 12:36:30|4129|4123|4128.8|4122.8|4129|4123|4128.5|4122.5|2
1723034200000|2024-08-07 12:36:40|4128.5|4122.5|4128.8|4122.8|4128.8|4122.8|4128.2|4122.2|45
1723034210000|2024-08-07 12:36:50|4128.5|4122.5|4128.8|4122.8|4129|4123|4128.5|4122.5|0
1723034220000|2024-08-07 12:37:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|2
1723034230000|2024-08-07 12:37:10|4128.3|4122.3|4128.8|4122.8|4128.8|4122.8|4127.8|4121.8|11
1723034240000|2024-08-07 12:37:20|||||||||5
1723034250000|2024-08-07 12:37:30|4128.5|4122.5|4129.8|4123.8|4129.8|4123.8|4127.8|4121.8|39
1723034260000|2024-08-07 12:37:40|4130.3|4124.3|4130.8|4124.8|4130.8|4124.8|4130.3|4124.3|52
1723034270000|2024-08-07 12:37:50|4131|4125|4131.5|4125.5|4131.8|4125.8|4131|4125|5
1723034280000|2024-08-07 12:38:00|4131.3|4125.3|4127.5|4121.5|4132|4126|4127.5|4121.5|95
1723034290000|2024-08-07 12:38:10|4124|4118|4123.5|4117.5|4124.1|4118.1|4123.5|4117.5|17
1723034300000|2024-08-07 12:38:20|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|0
1723034310000|2024-08-07 12:38:30|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1723034320000|2024-08-07 12:38:40|4124|4118|4124|4118|4124|4118|4124|4118|0
1723034330000|2024-08-07 12:38:50|4126.5|4120.5|4127.7|4121.7|4128.2|4122.2|4126.5|4120.5|10
1723034340000|2024-08-07 12:39:00|4127.2|4121.2|4126.3|4120.3|4127.2|4121.2|4126.3|4120.3|1
1723034350000|2024-08-07 12:39:10|4126.5|4120.5|4125.5|4119.5|4126.5|4120.5|4125|4119|0
1723034360000|2024-08-07 12:39:20|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|1
1723034380000|2024-08-07 12:39:40|4126|4120|4126|4120|4126|4120|4126|4120|0
1723034390000|2024-08-07 12:39:50|4125.5|4119.5|4128.3|4122.3|4128.3|4122.3|4125.5|4119.5|0
1723034400000|2024-08-07 12:40:00|4128.2|4122.2|4128.5|4122.5|4128.5|4122.5|4127.3|4121.3|17
1723034410000|2024-08-07 12:40:10|4128.3|4122.3|4130.2|4124.2|4130.7|4124.7|4128.3|4122.3|11
1723034420000|2024-08-07 12:40:20|4129.8|4123.8|4129.2|4123.2|4129.8|4123.8|4129.2|4123.2|2
1723034430000|2024-08-07 12:40:30|4129.5|4123.5|4128.8|4122.8|4129.5|4123.5|4128.8|4122.8|3
1723034450000|2024-08-07 12:40:50|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4128.8|4122.8|1
1723034460000|2024-08-07 12:41:00|4130.1|4124.1|4131.1|4125.1|4131.1|4125.1|4130.1|4124.1|0
1723034470000|2024-08-07 12:41:10|4131.6|4125.6|4133.1|4127.1|4133.1|4127.1|4131.3|4125.3|74
1723034480000|2024-08-07 12:41:20|4132.8|4126.8|4133.3|4127.3|4133.3|4127.3|4132|4126|27
1723034500000|2024-08-07 12:41:40|4133.5|4127.5|4132.5|4126.5|4133.5|4127.5|4132.5|4126.5|48
1723034510000|2024-08-07 12:41:50|4132.8|4126.8|4132.3|4126.3|4132.8|4126.8|4131.8|4125.8|0
1723034520000|2024-08-07 12:42:00|4132|4126|4132.6|4126.6|4132.6|4126.6|4130.1|4124.1|2
1723034530000|2024-08-07 12:42:10|4132.3|4126.3|4131.6|4125.6|4132.6|4126.6|4131.6|4125.6|3
1723034540000|2024-08-07 12:42:20|||||||||2
1723034550000|2024-08-07 12:42:30|4131.3|4125.3|4130.8|4124.8|4131.3|4125.3|4130.8|4124.8|0
1723034560000|2024-08-07 12:42:40|4131.1|4125.1|4131.6|4125.6|4132.3|4126.3|4130.8|4124.8|1
1723034570000|2024-08-07 12:42:50|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|15
1723034580000|2024-08-07 12:43:00|||||||||73
1723034590000|2024-08-07 12:43:10|4131.3|4125.3|4132.1|4126.1|4132.4|4126.4|4131.3|4125.3|11
1723034600000|2024-08-07 12:43:20|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4131.4|4125.4|12
1723034610000|2024-08-07 12:43:30|4132.9|4126.9|4133.1|4127.1|4133.1|4127.1|4132.8|4126.8|20
1723034630000|2024-08-07 12:43:50|4133.3|4127.3|4133.1|4127.1|4133.3|4127.3|4133.1|4127.1|33
1723034640000|2024-08-07 12:44:00|4131.6|4125.6|4130.8|4124.8|4131.6|4125.6|4130.4|4124.4|1
1723034650000|2024-08-07 12:44:10|4130.4|4124.4|4131.3|4125.3|4131.3|4125.3|4130.4|4124.4|0
1723034660000|2024-08-07 12:44:20|4131.4|4125.4|4131.4|4125.4|4131.9|4125.9|4130.6|4124.6|1
1723034670000|2024-08-07 12:44:30|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.4|4125.4|0
1723034680000|2024-08-07 12:44:40|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.4|4125.4|0
1723034690000|2024-08-07 12:44:50|4131.4|4125.4|4130.3|4124.3|4131.9|4125.9|4130.3|4124.3|3
1723037400000|2024-08-07 13:30:00|4130.2|4124.2|4126.4|4120.4|4135|4129|4126.4|4120.4|435
1723037410000|2024-08-07 13:30:10|4125.9|4119.9|4125.7|4119.7|4127.4|4121.4|4125.5|4119.5|46
1723037420000|2024-08-07 13:30:20|4124.7|4118.7|4128.7|4122.7|4128.7|4122.7|4122.4|4116.4|52
1723037430000|2024-08-07 13:30:30|4128|4122|4127.6|4121.6|4131.6|4125.6|4126.6|4120.6|232
1723037440000|2024-08-07 13:30:40|4128.3|4122.3|4129.4|4123.4|4129.9|4123.9|4124.8|4118.8|57
1723037450000|2024-08-07 13:30:50|4129.1|4123.1|4131.6|4125.6|4132.4|4126.4|4129.1|4123.1|53
1723037460000|2024-08-07 13:31:00|4132.4|4126.4|4141.3|4135.3|4141.3|4135.3|4131.9|4125.9|159
1723037470000|2024-08-07 13:31:10|4141.5|4135.5|4140.5|4134.5|4141.5|4135.5|4138.7|4132.7|91
1723037480000|2024-08-07 13:31:20|4139.8|4133.8|4141.6|4135.6|4142.3|4136.3|4138.6|4132.6|10
1723037490000|2024-08-07 13:31:30|4142|4136|4144.7|4138.7|4144.7|4138.7|4142|4136|25
1723037500000|2024-08-07 13:31:40|4145.3|4139.3|4147.3|4141.3|4147.3|4141.3|4144.8|4138.8|123
1723037510000|2024-08-07 13:31:50|4148|4142|4150|4144|4150.8|4144.8|4147.8|4141.8|33
1723037520000|2024-08-07 13:32:00|4150.1|4144.1|4147|4141|4150.1|4144.1|4147|4141|10
1723037530000|2024-08-07 13:32:10|4146.6|4140.6|4144.6|4138.6|4146.6|4140.6|4142.6|4136.6|11
1723037540000|2024-08-07 13:32:20|4144.3|4138.3|4140.6|4134.6|4144.3|4138.3|4140.6|4134.6|2
1723037550000|2024-08-07 13:32:30|4141.3|4135.3|4146.6|4140.6|4146.6|4140.6|4141.3|4135.3|14
1723037560000|2024-08-07 13:32:40|4147.6|4141.6|4149.3|4143.3|4149.3|4143.3|4146.6|4140.6|1
1723037570000|2024-08-07 13:32:50|4148|4142|4148.6|4142.6|4149.3|4143.3|4148|4142|21
1723037580000|2024-08-07 13:33:00|4149.1|4143.1|4151.5|4145.5|4151.6|4145.6|4149.1|4143.1|22
1723037590000|2024-08-07 13:33:10|4151.6|4145.6|4154.9|4148.9|4155.9|4149.9|4151|4145|80
1723037600000|2024-08-07 13:33:20|4155.3|4149.3|4155.1|4149.1|4156.4|4150.4|4153.9|4147.9|41
1723037610000|2024-08-07 13:33:30|4154.8|4148.8|4154.6|4148.6|4156.3|4150.3|4153.3|4147.3|39
1723037620000|2024-08-07 13:33:40|4153.6|4147.6|4155.8|4149.8|4156.3|4150.3|4153.6|4147.6|12
1723037630000|2024-08-07 13:33:50|4155.6|4149.6|4156.3|4150.3|4156.3|4150.3|4155.6|4149.6|24
1723037640000|2024-08-07 13:34:00|4155.8|4149.8|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|9
1723037650000|2024-08-07 13:34:10|4156.4|4150.4|4157.9|4151.9|4158.6|4152.6|4156.4|4150.4|30
1723037660000|2024-08-07 13:34:20|4157.6|4151.6|4158.6|4152.6|4158.6|4152.6|4157.6|4151.6|57
1723037670000|2024-08-07 13:34:30|4158.4|4152.4|4158.9|4152.9|4159.9|4153.9|4158.3|4152.3|8
1723037680000|2024-08-07 13:34:40|4159.1|4153.1|4158.9|4152.9|4159.6|4153.6|4157.9|4151.9|13
1723037690000|2024-08-07 13:34:50|4158.5|4152.5|4156.2|4150.2|4159.2|4153.2|4156.2|4150.2|100
1723037700000|2024-08-07 13:35:00|4156|4150|4156.2|4150.2|4156.2|4150.2|4154.5|4148.5|6
1723037710000|2024-08-07 13:35:10|4156.5|4150.5|4153.9|4147.9|4158.9|4152.9|4153.9|4147.9|14
1723037720000|2024-08-07 13:35:20|4154.2|4148.2|4153.4|4147.4|4156.2|4150.2|4152|4146|61
1723037730000|2024-08-07 13:35:30|4153.5|4147.5|4155.2|4149.2|4156.2|4150.2|4153.5|4147.5|9
1723037740000|2024-08-07 13:35:40|4154.2|4148.2|4154.2|4148.2|4154.9|4148.9|4153.2|4147.2|29
1723037750000|2024-08-07 13:35:50|4153.5|4147.5|4152.5|4146.5|4154.2|4148.2|4149|4143|73
1723037760000|2024-08-07 13:36:00|4152.2|4146.2|4149.5|4143.5|4152.2|4146.2|4148.5|4142.5|8
1723037770000|2024-08-07 13:36:10|4148.8|4142.8|4150.5|4144.5|4151.3|4145.3|4147.5|4141.5|26
1723037780000|2024-08-07 13:36:20|4151.2|4145.2|4150.5|4144.5|4151.8|4145.8|4149.5|4143.5|16
1723037790000|2024-08-07 13:36:30|4151.2|4145.2|4148|4142|4151.5|4145.5|4148|4142|92
1723037800000|2024-08-07 13:36:40|4148.4|4142.4|4146.2|4140.2|4148.4|4142.4|4145.9|4139.9|20
1723037810000|2024-08-07 13:36:50|4145.9|4139.9|4141|4135|4145.9|4139.9|4140.9|4134.9|17
1723037820000|2024-08-07 13:37:00|4140.9|4134.9|4138.5|4132.5|4141.5|4135.5|4138.5|4132.5|2
1723037830000|2024-08-07 13:37:10|4139|4133|4140.7|4134.7|4140.7|4134.7|4138.7|4132.7|8
1723037840000|2024-08-07 13:37:20|4141.5|4135.5|4140.9|4134.9|4142.5|4136.5|4140.7|4134.7|59
1723037850000|2024-08-07 13:37:30|4141.2|4135.2|4143.9|4137.9|4143.9|4137.9|4141.2|4135.2|27
1723037860000|2024-08-07 13:37:40|4144|4138|4141.8|4135.8|4144.2|4138.2|4141.8|4135.8|11
1723037870000|2024-08-07 13:37:50|4142.3|4136.3|4137.7|4131.7|4142.3|4136.3|4137.7|4131.7|67
1723037880000|2024-08-07 13:38:00|4137.5|4131.5|4141.5|4135.5|4141.5|4135.5|4137.5|4131.5|8
1723037890000|2024-08-07 13:38:10|4142.5|4136.5|4140.3|4134.3|4142.5|4136.5|4138.7|4132.7|22
1723037900000|2024-08-07 13:38:20|4140.5|4134.5|4140.2|4134.2|4141.8|4135.8|4140.2|4134.2|12
1723037910000|2024-08-07 13:38:30|4139.9|4133.9|4136.4|4130.4|4139.9|4133.9|4135.9|4129.9|15
1723037920000|2024-08-07 13:38:40|4136.7|4130.7|4134.5|4128.5|4136.9|4130.9|4133.2|4127.2|8
1723037930000|2024-08-07 13:38:50|4134.9|4128.9|4133.5|4127.5|4135.5|4129.5|4132.9|4126.9|22
1723037940000|2024-08-07 13:39:00|4133.7|4127.7|4136.5|4130.5|4136.5|4130.5|4133.5|4127.5|2
1723037950000|2024-08-07 13:39:10|4134.9|4128.9|4130|4124|4134.9|4128.9|4130|4124|11
1723037960000|2024-08-07 13:39:20|4130.2|4124.2|4128.2|4122.2|4131.2|4125.2|4128.2|4122.2|87
1723037970000|2024-08-07 13:39:30|4127.6|4121.6|4127.4|4121.4|4127.9|4121.9|4126.9|4120.9|1
1723037980000|2024-08-07 13:39:40|4127.6|4121.6|4127.6|4121.6|4128.2|4122.2|4125.6|4119.6|6
1723037990000|2024-08-07 13:39:50|4127.9|4121.9|4122.3|4116.3|4127.9|4121.9|4120.3|4114.3|103
1723038000000|2024-08-07 13:40:00|4121.6|4115.6|4120.3|4114.3|4122.3|4116.3|4120.1|4114.1|5
1723038010000|2024-08-07 13:40:10|4120.1|4114.1|4119.1|4113.1|4121.3|4115.3|4119.1|4113.1|74
1723038020000|2024-08-07 13:40:20|4119.7|4113.7|4116.6|4110.6|4119.9|4113.9|4116.4|4110.4|40
1723038030000|2024-08-07 13:40:30|4116.2|4110.2|4114.4|4108.4|4118.6|4112.6|4114.1|4108.1|182
1723038040000|2024-08-07 13:40:40|4114.8|4108.8|4115|4109|4116|4110|4112.2|4106.2|52
1723038050000|2024-08-07 13:40:50|4115.2|4109.2|4117|4111|4118.3|4112.3|4115.2|4109.2|9
1723038060000|2024-08-07 13:41:00|4116.8|4110.8|4119.8|4113.8|4120|4114|4116.2|4110.2|9
1723038070000|2024-08-07 13:41:10|4120.3|4114.3|4121|4115|4122|4116|4120.3|4114.3|11
1723038080000|2024-08-07 13:41:20|4121.8|4115.8|4121.7|4115.7|4122|4116|4119|4113|2
1723038090000|2024-08-07 13:41:30|4122|4116|4122|4116|4122|4116|4122|4116|1
1723038100000|2024-08-07 13:41:40|4122.3|4116.3|4121.3|4115.3|4122.7|4116.7|4120|4114|20
1723038110000|2024-08-07 13:41:50|4119|4113|4121|4115|4121.2|4115.2|4119|4113|11
1723038120000|2024-08-07 13:42:00|4122.2|4116.2|4123|4117|4123|4117|4122|4116|24
1723038130000|2024-08-07 13:42:10|4123.2|4117.2|4125.7|4119.7|4125.8|4119.8|4123|4117|13
1723038140000|2024-08-07 13:42:20|4125.3|4119.3|4124.3|4118.3|4125.3|4119.3|4123.7|4117.7|8
1723038150000|2024-08-07 13:42:30|4124|4118|4124.3|4118.3|4125.8|4119.8|4124|4118|5
1723038160000|2024-08-07 13:42:40|4124.8|4118.8|4124.3|4118.3|4125.7|4119.7|4124.3|4118.3|4
1723038170000|2024-08-07 13:42:50|4125|4119|4125.7|4119.7|4126|4120|4124.7|4118.7|11
1723038180000|2024-08-07 13:43:00|4126|4120|4124.6|4118.6|4126.3|4120.3|4124.3|4118.3|1
1723038190000|2024-08-07 13:43:10|4124.9|4118.9|4126.9|4120.9|4126.9|4120.9|4124.3|4118.3|33
1723038200000|2024-08-07 13:43:20|4127.6|4121.6|4129.6|4123.6|4134.1|4128.1|4127.6|4121.6|27
1723038210000|2024-08-07 13:43:30|4129.1|4123.1|4129.6|4123.6|4129.9|4123.9|4128.6|4122.6|7
1723038220000|2024-08-07 13:43:40|4131.1|4125.1|4130.9|4124.9|4131.9|4125.9|4130.9|4124.9|14
1723038230000|2024-08-07 13:43:50|4131.9|4125.9|4132.9|4126.9|4133.4|4127.4|4131.9|4125.9|2
1723038240000|2024-08-07 13:44:00|4133.4|4127.4|4133.8|4127.8|4134.5|4128.5|4132.8|4126.8|15
1723038250000|2024-08-07 13:44:10|4134|4128|4137|4131|4138|4132|4134|4128|62
1723038260000|2024-08-07 13:44:20|4135.6|4129.6|4133.6|4127.6|4135.8|4129.8|4133.6|4127.6|67
1723038270000|2024-08-07 13:44:30|4134.3|4128.3|4133.5|4127.5|4135.3|4129.3|4131.8|4125.8|5
1723038280000|2024-08-07 13:44:40|4133.7|4127.7|4132|4126|4134.3|4128.3|4132|4126|7
1723038290000|2024-08-07 13:44:50|4131.8|4125.8|4133.3|4127.3|4133.8|4127.8|4131.6|4125.6|3
1723038300000|2024-08-07 13:45:00|4133.6|4127.6|4133.8|4127.8|4135.1|4129.1|4133.3|4127.3|2
1723038310000|2024-08-07 13:45:10|4133.3|4127.3|4131.3|4125.3|4133.8|4127.8|4130.6|4124.6|6
1723038320000|2024-08-07 13:45:20|4132.3|4126.3|4129.8|4123.8|4132.3|4126.3|4128|4122|20
1723038330000|2024-08-07 13:45:30|4129.5|4123.5|4122.7|4116.7|4130|4124|4122.4|4116.4|39
1723038340000|2024-08-07 13:45:40|4123.2|4117.2|4123.7|4117.7|4124.2|4118.2|4122.4|4116.4|27
1723038350000|2024-08-07 13:45:50|4123|4117|4123.2|4117.2|4123.8|4117.8|4122|4116|45
1723038360000|2024-08-07 13:46:00|4123.5|4117.5|4123|4117|4125.7|4119.7|4122|4116|10
1723038370000|2024-08-07 13:46:10|4123.4|4117.4|4124|4118|4124|4118|4122|4116|1
1723038380000|2024-08-07 13:46:20|4123|4117|4124|4118|4124|4118|4123|4117|0
1723038390000|2024-08-07 13:46:30|4123|4117|4122|4116|4123|4117|4122|4116|0
1723038400000|2024-08-07 13:46:40|4121.3|4115.3|4122|4116|4122.3|4116.3|4121.3|4115.3|11
1723038410000|2024-08-07 13:46:50|4122.7|4116.7|4124.8|4118.8|4124.8|4118.8|4122.7|4116.7|9
1723038420000|2024-08-07 13:47:00|4125|4119|4127.2|4121.2|4128.7|4122.7|4125|4119|37
1723038430000|2024-08-07 13:47:10|4127.7|4121.7|4125.7|4119.7|4127.7|4121.7|4125.7|4119.7|2
1723038440000|2024-08-07 13:47:20|4125.5|4119.5|4123.3|4117.3|4125.7|4119.7|4123.3|4117.3|8
1723038450000|2024-08-07 13:47:30|4123.5|4117.5|4124|4118|4124.7|4118.7|4123|4117|1
1723038460000|2024-08-07 13:47:40|4124.2|4118.2|4122|4116|4124.2|4118.2|4122|4116|5
1723038470000|2024-08-07 13:47:50|4121.5|4115.5|4123.7|4117.7|4124|4118|4121.5|4115.5|1
1723038480000|2024-08-07 13:48:00|4124|4118|4124|4118|4126|4120|4124|4118|5
1723038490000|2024-08-07 13:48:10|4123.7|4117.7|4122.6|4116.6|4123.7|4117.7|4122|4116|4
1723038500000|2024-08-07 13:48:20|4123|4117|4123|4117|4125|4119|4122.7|4116.7|46
1723038510000|2024-08-07 13:48:30|4123.2|4117.2|4120|4114|4124|4118|4119.8|4113.8|30
1723038520000|2024-08-07 13:48:40|4119.8|4113.8|4119|4113|4121|4115|4118.2|4112.2|9
1723038530000|2024-08-07 13:48:50|4118.4|4112.4|4121.2|4115.2|4121.2|4115.2|4118.3|4112.3|3
1723038540000|2024-08-07 13:49:00|4121|4115|4121|4115|4122|4116|4120.8|4114.8|0
1723038550000|2024-08-07 13:49:10|4120.5|4114.5|4123|4117|4123.2|4117.2|4120.5|4114.5|0
1723038560000|2024-08-07 13:49:20|4122.7|4116.7|4121.8|4115.8|4122.8|4116.8|4121.7|4115.7|2
1723038570000|2024-08-07 13:49:30|4122|4116|4122|4116|4122.7|4116.7|4121.8|4115.8|0
1723038580000|2024-08-07 13:49:40|4121.7|4115.7|4117.7|4111.7|4121.7|4115.7|4117.7|4111.7|17
1723038590000|2024-08-07 13:49:50|4117.1|4111.1|4116|4110|4117.7|4111.7|4115.7|4109.7|20
1723038600000|2024-08-07 13:50:00|4115.7|4109.7|4116|4110|4116|4110|4115.7|4109.7|2
1723038610000|2024-08-07 13:50:10|4115.7|4109.7|4115.7|4109.7|4116|4110|4115.7|4109.7|1
1723038620000|2024-08-07 13:50:20|4116|4110|4118.3|4112.3|4118.8|4112.8|4115.3|4109.3|3
1723038630000|2024-08-07 13:50:30|4118.8|4112.8|4119.3|4113.3|4119.3|4113.3|4118.3|4112.3|0
1723038640000|2024-08-07 13:50:40|4119|4113|4119.8|4113.8|4121|4115|4118.8|4112.8|3
1723038650000|2024-08-07 13:50:50|4120|4114|4119|4113|4120|4114|4118.2|4112.2|6
1723038660000|2024-08-07 13:51:00|4120|4114|4120.2|4114.2|4120.2|4114.2|4120|4114|5
1723038670000|2024-08-07 13:51:10|4120|4114|4117|4111|4120|4114|4116.7|4110.7|0
1723038680000|2024-08-07 13:51:20|4116.7|4110.7|4115.5|4109.5|4117|4111|4115.5|4109.5|6
1723038690000|2024-08-07 13:51:30|4115.7|4109.7|4111|4105|4116.7|4110.7|4111|4105|45
1723038700000|2024-08-07 13:51:40|4112|4106|4112.8|4106.8|4112.8|4106.8|4110|4104|19
1723038710000|2024-08-07 13:51:50|4113|4107|4113.7|4107.7|4114|4108|4112.3|4106.3|1
1723038720000|2024-08-07 13:52:00|4114|4108|4113.7|4107.7|4114|4108|4113.4|4107.4|6
1723038730000|2024-08-07 13:52:10|4113|4107|4115.7|4109.7|4116|4110|4112.4|4106.4|47
1723038740000|2024-08-07 13:52:20|4115.9|4109.9|4115.7|4109.7|4116.7|4110.7|4114.9|4108.9|7
1723038750000|2024-08-07 13:52:30|4115.1|4109.1|4116.7|4110.7|4118.2|4112.2|4115.1|4109.1|6
1723038760000|2024-08-07 13:52:40|4116.2|4110.2|4117.7|4111.7|4117.7|4111.7|4116|4110|4
1723038770000|2024-08-07 13:52:50|4117.4|4111.4|4117.2|4111.2|4117.7|4111.7|4116|4110|0
1723038780000|2024-08-07 13:53:00|4117.4|4111.4|4119.9|4113.9|4119.9|4113.9|4117.4|4111.4|1
1723038790000|2024-08-07 13:53:10|4119.4|4113.4|4119.7|4113.7|4120.4|4114.4|4119.4|4113.4|1
1723038800000|2024-08-07 13:53:20|4120|4114|4119.9|4113.9|4121.4|4115.4|4119.7|4113.7|0
1723038810000|2024-08-07 13:53:30|4120|4114|4121.8|4115.8|4122.3|4116.3|4120|4114|11
1723038820000|2024-08-07 13:53:40|4122.2|4116.2|4121.7|4115.7|4122.2|4116.2|4120.8|4114.8|5
1723038830000|2024-08-07 13:53:50|4121.8|4115.8|4121.7|4115.7|4121.8|4115.8|4121.5|4115.5|1
1723038840000|2024-08-07 13:54:00|4121|4115|4121.2|4115.2|4121.2|4115.2|4120.7|4114.7|0
1723038850000|2024-08-07 13:54:10|4121|4115|4121.7|4115.7|4123.3|4117.3|4120.3|4114.3|11
1723038860000|2024-08-07 13:54:20|4120.8|4114.8|4123.9|4117.9|4123.9|4117.9|4120.8|4114.8|59
1723038870000|2024-08-07 13:54:30|4124.3|4118.3|4128.1|4122.1|4128.3|4122.3|4124.3|4118.3|3
1723038880000|2024-08-07 13:54:40|4127.9|4121.9|4126.1|4120.1|4127.9|4121.9|4125.9|4119.9|7
1723038890000|2024-08-07 13:54:50|4125.9|4119.9|4123|4117|4126.1|4120.1|4122.7|4116.7|23
1723038900000|2024-08-07 13:55:00|4121.8|4115.8|4122|4116|4122.5|4116.5|4121.5|4115.5|4
1723038910000|2024-08-07 13:55:10|4122.3|4116.3|4125|4119|4125|4119|4122.3|4116.3|1
1723038920000|2024-08-07 13:55:20|4125.3|4119.3|4121.8|4115.8|4126|4120|4121.3|4115.3|11
1723038930000|2024-08-07 13:55:30|4121.7|4115.7|4122.3|4116.3|4122.3|4116.3|4121.2|4115.2|4
1723038940000|2024-08-07 13:55:40|4122.6|4116.6|4122.3|4116.3|4123.3|4117.3|4122.3|4116.3|5
1723038950000|2024-08-07 13:55:50|4122.5|4116.5|4122.5|4116.5|4123.3|4117.3|4122|4116|1
1723038960000|2024-08-07 13:56:00|4122.2|4116.2|4122.5|4116.5|4122.5|4116.5|4122|4116|1
1723038970000|2024-08-07 13:56:10|4122.6|4116.6|4120.6|4114.6|4123|4117|4120.6|4114.6|1
1723038980000|2024-08-07 13:56:20|4121|4115|4118.6|4112.6|4121|4115|4117|4111|5
1723038990000|2024-08-07 13:56:30|4118.3|4112.3|4118.8|4112.8|4119.6|4113.6|4118.3|4112.3|2
1723039000000|2024-08-07 13:56:40|4119.3|4113.3|4117.8|4111.8|4119.3|4113.3|4117.5|4111.5|0
1723039010000|2024-08-07 13:56:50|4117.6|4111.6|4119.8|4113.8|4119.8|4113.8|4117.6|4111.6|1
1723039020000|2024-08-07 13:57:00|4120.1|4114.1|4118|4112|4120.1|4114.1|4118|4112|5
1723039030000|2024-08-07 13:57:10|||||||||1
1723039040000|2024-08-07 13:57:20|4118.3|4112.3|4116.5|4110.5|4118.3|4112.3|4116|4110|3
1723039050000|2024-08-07 13:57:30|4116.6|4110.6|4116|4110|4116.6|4110.6|4115.6|4109.6|1
1723039060000|2024-08-07 13:57:40|4115.6|4109.6|4116|4110|4116|4110|4115|4109|2
1723039070000|2024-08-07 13:57:50|4115.3|4109.3|4113.6|4107.6|4115.3|4109.3|4113.6|4107.6|46
1723039080000|2024-08-07 13:58:00|4112.5|4106.5|4111.5|4105.5|4112.5|4106.5|4110.6|4104.6|5
1723039090000|2024-08-07 13:58:10|4111.6|4105.6|4112.3|4106.3|4113|4107|4111.6|4105.6|2
1723039100000|2024-08-07 13:58:20|4112.8|4106.8|4114.1|4108.1|4114.1|4108.1|4112.8|4106.8|4
1723039110000|2024-08-07 13:58:30|4113.5|4107.5|4113.3|4107.3|4113.5|4107.5|4113.3|4107.3|19
1723039120000|2024-08-07 13:58:40|4114|4108|4113.3|4107.3|4114|4108|4111.3|4105.3|1
1723039130000|2024-08-07 13:58:50|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|0
1723039140000|2024-08-07 13:59:00|4113.3|4107.3|4114|4108|4114|4108|4113.3|4107.3|50
1723039150000|2024-08-07 13:59:10|4115.3|4109.3|4117.3|4111.3|4117.3|4111.3|4115.3|4109.3|20
1723039160000|2024-08-07 13:59:20|4117.6|4111.6|4118.3|4112.3|4119.5|4113.5|4117.6|4111.6|2
1723039170000|2024-08-07 13:59:30|4118.6|4112.6|4117.3|4111.3|4119.3|4113.3|4117.1|4111.1|13
1723039180000|2024-08-07 13:59:40|4117.5|4111.5|4120|4114|4120|4114|4117.5|4111.5|3
1723039190000|2024-08-07 13:59:50|4120.3|4114.3|4119.6|4113.6|4120.3|4114.3|4119|4113|6
1723039200000|2024-08-07 14:00:00|4120.3|4114.3|4118.5|4112.5|4121.3|4115.3|4118.1|4112.1|2
1723039210000|2024-08-07 14:00:10|4118.3|4112.3|4118.1|4112.1|4118.3|4112.3|4117.6|4111.6|3
1723039220000|2024-08-07 14:00:20|4118|4112|4117.6|4111.6|4118|4112|4117.6|4111.6|0
1723039230000|2024-08-07 14:00:30|4118|4112|4118|4112|4118.6|4112.6|4117.6|4111.6|8
1723039240000|2024-08-07 14:00:40|4118.6|4112.6|4118|4112|4118.6|4112.6|4118|4112|3
1723039250000|2024-08-07 14:00:50|4118.6|4112.6|4119|4113|4119|4113|4118|4112|5
1723039260000|2024-08-07 14:01:00|4119.3|4113.3|4121.1|4115.1|4121.8|4115.8|4119.3|4113.3|2
1723039270000|2024-08-07 14:01:10|4120.8|4114.8|4122|4116|4122.3|4116.3|4119.6|4113.6|0
1723039280000|2024-08-07 14:01:20|4121.6|4115.6|4121.5|4115.5|4121.6|4115.6|4120.6|4114.6|0
1723039290000|2024-08-07 14:01:30|4121.3|4115.3|4121|4115|4121.3|4115.3|4121|4115|1
1723039300000|2024-08-07 14:01:40|4119.6|4113.6|4119|4113|4120|4114|4119|4113|1
1723039310000|2024-08-07 14:01:50|4118.3|4112.3|4118.3|4112.3|4119.3|4113.3|4116.5|4110.5|10
1723039320000|2024-08-07 14:02:00|4118|4112|4116.7|4110.7|4118.2|4112.2|4116.7|4110.7|14
1723039330000|2024-08-07 14:02:10|4116.2|4110.2|4116.7|4110.7|4116.8|4110.8|4116.2|4110.2|4
1723039340000|2024-08-07 14:02:20|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.2|4111.2|5
1723039350000|2024-08-07 14:02:30|4118|4112|4119|4113|4119|4113|4118|4112|2
1723039360000|2024-08-07 14:02:40|4121|4115|4121|4115|4121|4115|4121|4115|15
1723039370000|2024-08-07 14:02:50|4121.8|4115.8|4116.5|4110.5|4122|4116|4116.3|4110.3|49
1723039380000|2024-08-07 14:03:00|4116.8|4110.8|4115.3|4109.3|4117|4111|4115.3|4109.3|7
1723039390000|2024-08-07 14:03:10|4115.7|4109.7|4118.2|4112.2|4118.2|4112.2|4115.7|4109.7|32
1723039400000|2024-08-07 14:03:20|4118.3|4112.3|4114.7|4108.7|4118.3|4112.3|4114.7|4108.7|27
1723039410000|2024-08-07 14:03:30|4114.3|4108.3|4115.8|4109.8|4115.8|4109.8|4114|4108|10
1723039420000|2024-08-07 14:03:40|4116.8|4110.8|4116.1|4110.1|4116.8|4110.8|4115|4109|0
1723039430000|2024-08-07 14:03:50|4116|4110|4115.6|4109.6|4116.3|4110.3|4115.3|4109.3|11
1723039440000|2024-08-07 14:04:00|4116.1|4110.1|4120.9|4114.9|4121.2|4115.2|4116.1|4110.1|18
1723039450000|2024-08-07 14:04:10|4121.2|4115.2|4120.9|4114.9|4121.2|4115.2|4120.9|4114.9|3
1723039460000|2024-08-07 14:04:20|4121.6|4115.6|4121.9|4115.9|4122.1|4116.1|4121.6|4115.6|3
1723039470000|2024-08-07 14:04:30|4121.6|4115.6|4122.6|4116.6|4122.9|4116.9|4121.6|4115.6|0
1723039480000|2024-08-07 14:04:40|4122.9|4116.9|4123.6|4117.6|4123.9|4117.9|4122.9|4116.9|2
1723039490000|2024-08-07 14:04:50|4123.1|4117.1|4123.6|4117.6|4123.9|4117.9|4122.9|4116.9|1
1723039500000|2024-08-07 14:05:00|4123.4|4117.4|4124.1|4118.1|4124.9|4118.9|4123.4|4117.4|1
1723039510000|2024-08-07 14:05:10|4123.9|4117.9|4123.1|4117.1|4124.6|4118.6|4123.1|4117.1|2
1723039520000|2024-08-07 14:05:20|4123.4|4117.4|4124.4|4118.4|4124.6|4118.6|4123.4|4117.4|2
1723039530000|2024-08-07 14:05:30|4124.1|4118.1|4124.9|4118.9|4124.9|4118.9|4123.4|4117.4|2
1723039540000|2024-08-07 14:05:40|4125.2|4119.2|4125.9|4119.9|4126.2|4120.2|4125.2|4119.2|1
1723039550000|2024-08-07 14:05:50|4126.9|4120.9|4129.2|4123.2|4129.2|4123.2|4126.9|4120.9|2
1723039560000|2024-08-07 14:06:00|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4123.9|4117.9|61
1723039570000|2024-08-07 14:06:10|4128.7|4122.7|4128.6|4122.6|4128.7|4122.7|4128.6|4122.6|0
1723039580000|2024-08-07 14:06:20|4128.2|4122.2|4126.6|4120.6|4128.6|4122.6|4126.5|4120.5|28
1723039590000|2024-08-07 14:06:30|4126.7|4120.7|4126.7|4120.7|4127.4|4121.4|4126.7|4120.7|0
1723039600000|2024-08-07 14:06:40|4126.4|4120.4|4126.2|4120.2|4126.7|4120.7|4125.7|4119.7|0
1723039610000|2024-08-07 14:06:50|4126.4|4120.4|4126.2|4120.2|4126.4|4120.4|4126.2|4120.2|0
1723039620000|2024-08-07 14:07:00|4126.4|4120.4|4127.7|4121.7|4127.9|4121.9|4126.4|4120.4|17
1723039630000|2024-08-07 14:07:10|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4127.9|4121.9|1
1723039640000|2024-08-07 14:07:20|4129.2|4123.2|4128.9|4122.9|4129.2|4123.2|4128.9|4122.9|0
1723039660000|2024-08-07 14:07:40|4127.9|4121.9|4128.2|4122.2|4128.2|4122.2|4127.9|4121.9|6
1723039680000|2024-08-07 14:08:00|4128.4|4122.4|4129.2|4123.2|4129.2|4123.2|4128.2|4122.2|1
1723039690000|2024-08-07 14:08:10|4128.9|4122.9|4127.2|4121.2|4128.9|4122.9|4126.9|4120.9|25
1723039700000|2024-08-07 14:08:20|4127.4|4121.4|4128.2|4122.2|4128.2|4122.2|4127.4|4121.4|1
1723039710000|2024-08-07 14:08:30|4128.9|4122.9|4128.7|4122.7|4128.9|4122.9|4128.2|4122.2|0
1723039720000|2024-08-07 14:08:40|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|1
1723039730000|2024-08-07 14:08:50|4128.6|4122.6|4127.9|4121.9|4128.9|4122.9|4127.9|4121.9|0
1723039740000|2024-08-07 14:09:00|4127.6|4121.6|4125.2|4119.2|4127.6|4121.6|4125.2|4119.2|5
1723039750000|2024-08-07 14:09:10|4125.6|4119.6|4125.9|4119.9|4126.2|4120.2|4124.9|4118.9|21
1723039760000|2024-08-07 14:09:20|4125.2|4119.2|4126.2|4120.2|4126.2|4120.2|4124.7|4118.7|4
1723039770000|2024-08-07 14:09:30|4125.9|4119.9|4126.4|4120.4|4126.6|4120.6|4125.6|4119.6|0
1723039780000|2024-08-07 14:09:40|4126.6|4120.6|4126.4|4120.4|4127.2|4121.2|4125.6|4119.6|0
1723039790000|2024-08-07 14:09:50|4126.2|4120.2|4126.7|4120.7|4128.2|4122.2|4126.2|4120.2|3
1723039800000|2024-08-07 14:10:00|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|0
1723039810000|2024-08-07 14:10:10|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|0
1723039820000|2024-08-07 14:10:20|4127.6|4121.6|4129.4|4123.4|4129.4|4123.4|4127.6|4121.6|0
1723039830000|2024-08-07 14:10:30|4129.6|4123.6|4128.6|4122.6|4129.6|4123.6|4128.6|4122.6|0
1723039840000|2024-08-07 14:10:40|4128.2|4122.2|4128.4|4122.4|4128.4|4122.4|4128.2|4122.2|1
1723039850000|2024-08-07 14:10:50|4128.9|4122.9|4128.2|4122.2|4128.9|4122.9|4127.9|4121.9|1
1723039860000|2024-08-07 14:11:00|4128.4|4122.4|4128.1|4122.1|4128.9|4122.9|4128.1|4122.1|2
1723039870000|2024-08-07 14:11:10|4128.7|4122.7|4127.9|4121.9|4128.9|4122.9|4127.6|4121.6|0
1723039880000|2024-08-07 14:11:20|4128.2|4122.2|4127.2|4121.2|4128.2|4122.2|4127.2|4121.2|1
1723039890000|2024-08-07 14:11:30|4126.9|4120.9|4127.7|4121.7|4128.2|4122.2|4126.9|4120.9|0
1723039900000|2024-08-07 14:11:40|4127.2|4121.2|4131.4|4125.4|4132.9|4126.9|4127.2|4121.2|41
1723039910000|2024-08-07 14:11:50|4130.9|4124.9|4130.9|4124.9|4131.9|4125.9|4130.9|4124.9|8
1723039920000|2024-08-07 14:12:00|4131.4|4125.4|4128.7|4122.7|4131.5|4125.5|4128.5|4122.5|11
1723039930000|2024-08-07 14:12:10|4128.9|4122.9|4129.5|4123.5|4129.5|4123.5|4128.7|4122.7|4
1723039940000|2024-08-07 14:12:20|4128.5|4122.5|4129.9|4123.9|4129.9|4123.9|4128.5|4122.5|0
1723039950000|2024-08-07 14:12:30|4129.5|4123.5|4129.9|4123.9|4129.9|4123.9|4129.4|4123.4|0
1723039970000|2024-08-07 14:12:50|4128.9|4122.9|4128.9|4122.9|4129.4|4123.4|4128.9|4122.9|1
1723039980000|2024-08-07 14:13:00|4129|4123|4126.5|4120.5|4129.4|4123.4|4126.5|4120.5|1
1723039990000|2024-08-07 14:13:10|4126.2|4120.2|4125.5|4119.5|4126.5|4120.5|4125.5|4119.5|0
1723040000000|2024-08-07 14:13:20|4125.2|4119.2|4125.7|4119.7|4126|4120|4125.2|4119.2|1
1723040010000|2024-08-07 14:13:30|4126|4120|4125.5|4119.5|4127|4121|4125.5|4119.5|1
1723040020000|2024-08-07 14:13:40|4125.2|4119.2|4127|4121|4127|4121|4124.2|4118.2|5
1723040030000|2024-08-07 14:13:50|4127.2|4121.2|4126.2|4120.2|4127.2|4121.2|4126|4120|0
1723040040000|2024-08-07 14:14:00|4126.8|4120.8|4127|4121|4127.2|4121.2|4126.7|4120.7|0
1723040050000|2024-08-07 14:14:10|4126.8|4120.8|4125.5|4119.5|4126.8|4120.8|4125.5|4119.5|2
1723040060000|2024-08-07 14:14:20|4126.5|4120.5|4126|4120|4126.5|4120.5|4125.5|4119.5|8
1723040070000|2024-08-07 14:14:30|4125.5|4119.5|4126.5|4120.5|4127|4121|4125.5|4119.5|1
1723040080000|2024-08-07 14:14:40|4126.9|4120.9|4127|4121|4127.5|4121.5|4126.5|4120.5|2
1723040090000|2024-08-07 14:14:50|4127.5|4121.5|4127.5|4121.5|4128|4122|4127.5|4121.5|0
1723040100000|2024-08-07 14:15:00|4127|4121|4126.8|4120.8|4127.3|4121.3|4126.8|4120.8|9
1723040110000|2024-08-07 14:15:10|4127.2|4121.2|4127.8|4121.8|4128|4122|4127.2|4121.2|2
1723040120000|2024-08-07 14:15:20|4128|4122|4128.5|4122.5|4128.5|4122.5|4128|4122|3
1723040130000|2024-08-07 14:15:30|4128.2|4122.2|4127.2|4121.2|4128.2|4122.2|4127.2|4121.2|4
1723040140000|2024-08-07 14:15:40|4127.8|4121.8|4128.8|4122.8|4128.8|4122.8|4127.7|4121.7|5
1723040150000|2024-08-07 14:15:50|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1723040160000|2024-08-07 14:16:00|4126.8|4120.8|4127.2|4121.2|4127.3|4121.3|4126.8|4120.8|7
1723040170000|2024-08-07 14:16:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|2
1723040180000|2024-08-07 14:16:20|4127.7|4121.7|4128.2|4122.2|4128.2|4122.2|4127.7|4121.7|1
1723040190000|2024-08-07 14:16:30|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1723040200000|2024-08-07 14:16:40|4127.1|4121.1|4127.8|4121.8|4127.8|4121.8|4126.8|4120.8|5
1723040210000|2024-08-07 14:16:50|4128.5|4122.5|4130|4124|4130.2|4124.2|4128.5|4122.5|1
1723040220000|2024-08-07 14:17:00|4129.5|4123.5|4130|4124|4130|4124|4129.2|4123.2|0
1723040230000|2024-08-07 14:17:10|4130.2|4124.2|4131.2|4125.2|4131.5|4125.5|4128.5|4122.5|10
1723040240000|2024-08-07 14:17:20|4131.5|4125.5|4130.2|4124.2|4131.5|4125.5|4130.2|4124.2|15
1723040250000|2024-08-07 14:17:30|4129.8|4123.8|4129.2|4123.2|4131|4125|4129.2|4123.2|0
1723040260000|2024-08-07 14:17:40|4128.2|4122.2|4127.2|4121.2|4128.5|4122.5|4127.2|4121.2|1
1723040270000|2024-08-07 14:17:50|4127|4121|4127.2|4121.2|4127.2|4121.2|4126.2|4120.2|0
1723040280000|2024-08-07 14:18:00|4127.5|4121.5|4126.2|4120.2|4127.5|4121.5|4126.2|4120.2|0
1723040290000|2024-08-07 14:18:10|4126.5|4120.5|4126.2|4120.2|4126.5|4120.5|4126.2|4120.2|1
1723040300000|2024-08-07 14:18:20|4126.5|4120.5|4122.2|4116.2|4126.5|4120.5|4122|4116|10
1723040310000|2024-08-07 14:18:30|4122.5|4116.5|4122|4116|4122.5|4116.5|4121|4115|1
1723040320000|2024-08-07 14:18:40|4122.2|4116.2|4120.5|4114.5|4122.5|4116.5|4120.5|4114.5|8
1723040330000|2024-08-07 14:18:50|4120.2|4114.2|4118.5|4112.5|4120.2|4114.2|4118.5|4112.5|0
1723040350000|2024-08-07 14:19:10|4118|4112|4118.2|4112.2|4118.5|4112.5|4116.5|4110.5|3
1723040360000|2024-08-07 14:19:20|4117.8|4111.8|4118.2|4112.2|4118.2|4112.2|4114.9|4108.9|71
1723040370000|2024-08-07 14:19:30|4118.5|4112.5|4120.2|4114.2|4120.2|4114.2|4118.5|4112.5|5
1723040380000|2024-08-07 14:19:40|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|0
1723040390000|2024-08-07 14:19:50|4118.5|4112.5|4121.2|4115.2|4121.2|4115.2|4118.2|4112.2|5
1723040400000|2024-08-07 14:20:00|4121|4115|4121.2|4115.2|4121.2|4115.2|4120.7|4114.7|5
1723040430000|2024-08-07 14:20:30|4121.5|4115.5|4123.2|4117.2|4123.5|4117.5|4121.5|4115.5|2
1723040440000|2024-08-07 14:20:40|4123.5|4117.5|4124.2|4118.2|4124.2|4118.2|4122.5|4116.5|2
1723040450000|2024-08-07 14:20:50|4125.2|4119.2|4128.1|4122.1|4128.1|4122.1|4125.2|4119.2|49
1723040460000|2024-08-07 14:21:00|4128.5|4122.5|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|6
1723040470000|2024-08-07 14:21:10|4128.6|4122.6|4132.8|4126.8|4132.8|4126.8|4128.6|4122.6|32
1723040480000|2024-08-07 14:21:20|4134.1|4128.1|4134.5|4128.5|4134.5|4128.5|4134.1|4128.1|2
1723040490000|2024-08-07 14:21:30|4134.8|4128.8|4134.1|4128.1|4134.8|4128.8|4133.8|4127.8|1
1723040500000|2024-08-07 14:21:40|4134.5|4128.5|4134.8|4128.8|4134.8|4128.8|4134.5|4128.5|1
1723040510000|2024-08-07 14:21:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|10
1723040520000|2024-08-07 14:22:00|4135.5|4129.5|4131.5|4125.5|4135.5|4129.5|4131.5|4125.5|16
1723040530000|2024-08-07 14:22:10|4130.8|4124.8|4129.5|4123.5|4130.8|4124.8|4129.1|4123.1|2
1723040540000|2024-08-07 14:22:20|4129.1|4123.1|4129.1|4123.1|4129.5|4123.5|4129.1|4123.1|4
1723040550000|2024-08-07 14:22:30|4129.5|4123.5|4131.1|4125.1|4131.6|4125.6|4129.5|4123.5|8
1723040560000|2024-08-07 14:22:40|4130.8|4124.8|4131.5|4125.5|4131.5|4125.5|4129.8|4123.8|7
1723040570000|2024-08-07 14:22:50|4131.8|4125.8|4131.6|4125.6|4131.8|4125.8|4131.5|4125.5|0
1723040580000|2024-08-07 14:23:00|4131.8|4125.8|4137.7|4131.7|4137.7|4131.7|4131.8|4125.8|131
1723040590000|2024-08-07 14:23:10|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1723040600000|2024-08-07 14:23:20|4138.6|4132.6|4137.1|4131.1|4138.6|4132.6|4136.8|4130.8|15
1723040610000|2024-08-07 14:23:30|4137.4|4131.4|4137.1|4131.1|4137.4|4131.4|4136.4|4130.4|2
1723040620000|2024-08-07 14:23:40|4137.3|4131.3|4137.8|4131.8|4137.8|4131.8|4137.1|4131.1|5
1723040630000|2024-08-07 14:23:50|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|1
1723040640000|2024-08-07 14:24:00|4137|4131|4137.8|4131.8|4137.8|4131.8|4137|4131|2
1723040650000|2024-08-07 14:24:10|4138.1|4132.1|4139.1|4133.1|4139.1|4133.1|4138.1|4132.1|33
1723040660000|2024-08-07 14:24:20|4139.5|4133.5|4139.8|4133.8|4139.8|4133.8|4139.5|4133.5|5
1723040670000|2024-08-07 14:24:30|4140.6|4134.6|4139.8|4133.8|4140.6|4134.6|4139.8|4133.8|0
1723040680000|2024-08-07 14:24:40|4139.6|4133.6|4139.8|4133.8|4139.8|4133.8|4138.8|4132.8|9
1723040690000|2024-08-07 14:24:50|4139.2|4133.2|4138.7|4132.7|4139.2|4133.2|4138|4132|9
1723040700000|2024-08-07 14:25:00|4138.8|4132.8|4137.8|4131.8|4138.8|4132.8|4137.3|4131.3|3
1723040710000|2024-08-07 14:25:10|4138.3|4132.3|4137.8|4131.8|4138.5|4132.5|4137.8|4131.8|3
1723040720000|2024-08-07 14:25:20|4138.2|4132.2|4138|4132|4138.5|4132.5|4138|4132|2
1723040730000|2024-08-07 14:25:30|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|0
1723040740000|2024-08-07 14:25:40|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1723040750000|2024-08-07 14:25:50|4137|4131|4140.4|4134.4|4140.4|4134.4|4136.8|4130.8|4
1723040760000|2024-08-07 14:26:00|4141.1|4135.1|4142.1|4136.1|4142.8|4136.8|4141.1|4135.1|25
1723040770000|2024-08-07 14:26:10|4141.4|4135.4|4140.8|4134.8|4141.4|4135.4|4140.3|4134.3|5
1723040780000|2024-08-07 14:26:20|4140.4|4134.4|4140.8|4134.8|4140.8|4134.8|4140.3|4134.3|0
1723040790000|2024-08-07 14:26:30|4139.8|4133.8|4138.8|4132.8|4139.8|4133.8|4138.3|4132.3|11
1723040800000|2024-08-07 14:26:40|4138.3|4132.3|4137.8|4131.8|4138.3|4132.3|4137.4|4131.4|0
1723040810000|2024-08-07 14:26:50|4137.9|4131.9|4138.8|4132.8|4139.8|4133.8|4137.9|4131.9|7
1723040820000|2024-08-07 14:27:00|4139.1|4133.1|4137.1|4131.1|4139.1|4133.1|4137.1|4131.1|20
1723040830000|2024-08-07 14:27:10|4137.4|4131.4|4136.1|4130.1|4137.4|4131.4|4136.1|4130.1|3
1723040840000|2024-08-07 14:27:20|4136.6|4130.6|4138.5|4132.5|4138.5|4132.5|4136.6|4130.6|5
1723040850000|2024-08-07 14:27:30|4138.7|4132.7|4139|4133|4139.3|4133.3|4138.3|4132.3|1
1723040860000|2024-08-07 14:27:40|4138.8|4132.8|4139.1|4133.1|4139.1|4133.1|4138.8|4132.8|1
1723040870000|2024-08-07 14:27:50|4138.8|4132.8|4141.5|4135.5|4141.5|4135.5|4138.8|4132.8|11
1723040880000|2024-08-07 14:28:00|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|3
1723040890000|2024-08-07 14:28:10|4142.1|4136.1|4142.3|4136.3|4142.5|4136.5|4142.1|4136.1|0
1723040900000|2024-08-07 14:28:20|4142.5|4136.5|4141|4135|4142.5|4136.5|4140.8|4134.8|19
1723040910000|2024-08-07 14:28:30|4141.3|4135.3|4139.8|4133.8|4141.5|4135.5|4139.6|4133.6|3
1723040920000|2024-08-07 14:28:40|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4138.6|4132.6|0
1723040930000|2024-08-07 14:28:50|4139.8|4133.8|4137.8|4131.8|4139.8|4133.8|4137.8|4131.8|1
1723040940000|2024-08-07 14:29:00|4138.1|4132.1|4137.8|4131.8|4138.1|4132.1|4137.1|4131.1|2
1723040950000|2024-08-07 14:29:10|4137.3|4131.3|4136.8|4130.8|4137.8|4131.8|4136.8|4130.8|2
1723040960000|2024-08-07 14:29:20|4137.4|4131.4|4136.4|4130.4|4137.8|4131.8|4136.4|4130.4|1
1723040970000|2024-08-07 14:29:30|4136.3|4130.3|4136.8|4130.8|4136.8|4130.8|4136.1|4130.1|1
1723040980000|2024-08-07 14:29:40|4136.9|4130.9|4138.8|4132.8|4139.1|4133.1|4136.9|4130.9|7
1723040990000|2024-08-07 14:29:50|4139.8|4133.8|4139.4|4133.4|4139.8|4133.8|4139.4|4133.4|1
1723041000000|2024-08-07 14:30:00|4139.1|4133.1|4140.4|4134.4|4142.1|4136.1|4138.8|4132.8|9
1723041010000|2024-08-07 14:30:10|4140.8|4134.8|4140.8|4134.8|4141.3|4135.3|4140.1|4134.1|4
1723041020000|2024-08-07 14:30:20|4141.3|4135.3|4140.8|4134.8|4141.3|4135.3|4140.4|4134.4|2
1723041030000|2024-08-07 14:30:30|4141.1|4135.1|4141.4|4135.4|4141.4|4135.4|4141.1|4135.1|0
1723041040000|2024-08-07 14:30:40|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4140.8|4134.8|4
1723041050000|2024-08-07 14:30:50|4141.4|4135.4|4141.8|4135.8|4141.8|4135.8|4141.1|4135.1|0
1723041060000|2024-08-07 14:31:00|4141.6|4135.6|4140.1|4134.1|4141.6|4135.6|4139.8|4133.8|1
1723041070000|2024-08-07 14:31:10|4139.3|4133.3|4139.8|4133.8|4140.1|4134.1|4139.1|4133.1|1
1723041080000|2024-08-07 14:31:20|4139.4|4133.4|4140.4|4134.4|4141.1|4135.1|4139.4|4133.4|3
1723041090000|2024-08-07 14:31:30|4140.8|4134.8|4141.1|4135.1|4141.8|4135.8|4140.4|4134.4|0
1723041100000|2024-08-07 14:31:40|4140.8|4134.8|4139.4|4133.4|4140.8|4134.8|4139.4|4133.4|1
1723041110000|2024-08-07 14:31:50|4139.8|4133.8|4140.8|4134.8|4140.8|4134.8|4139.8|4133.8|1
1723041120000|2024-08-07 14:32:00|4141.4|4135.4|4142.1|4136.1|4142.1|4136.1|4141.1|4135.1|9
1723041130000|2024-08-07 14:32:10|4141.9|4135.9|4147|4141|4147|4141|4141.9|4135.9|126
1723041140000|2024-08-07 14:32:20|4147.7|4141.7|4146.2|4140.2|4147.7|4141.7|4145|4139|14
1723041150000|2024-08-07 14:32:30|4146|4140|4147|4141|4147|4141|4145|4139|9
1723041160000|2024-08-07 14:32:40|4146.7|4140.7|4146|4140|4147|4141|4146|4140|3
1723041170000|2024-08-07 14:32:50|4146.7|4140.7|4147|4141|4147.9|4141.9|4146.7|4140.7|10
1723041180000|2024-08-07 14:33:00|4146.7|4140.7|4146.4|4140.4|4146.9|4140.9|4146.4|4140.4|32
1723041190000|2024-08-07 14:33:10|4146.7|4140.7|4145.4|4139.4|4148.4|4142.4|4145.4|4139.4|15
1723041200000|2024-08-07 14:33:20|4146.2|4140.2|4146|4140|4146.4|4140.4|4145.7|4139.7|4
1723041210000|2024-08-07 14:33:30|4146.4|4140.4|4145.4|4139.4|4146.4|4140.4|4144.9|4138.9|1
1723041220000|2024-08-07 14:33:40|4144.7|4138.7|4145.4|4139.4|4145.4|4139.4|4144.7|4138.7|2
1723041230000|2024-08-07 14:33:50|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|3
1723041240000|2024-08-07 14:34:00|4146.7|4140.7|4147.4|4141.4|4147.7|4141.7|4146.7|4140.7|2
1723041250000|2024-08-07 14:34:10|4147.7|4141.7|4148.1|4142.1|4148.4|4142.4|4147.7|4141.7|14
1723041290000|2024-08-07 14:34:50|4147.7|4141.7|4147.4|4141.4|4147.7|4141.7|4147.4|4141.4|7
1723041310000|2024-08-07 14:35:10|4147.7|4141.7|4146.4|4140.4|4147.7|4141.7|4146.1|4140.1|17
1723041320000|2024-08-07 14:35:20|4146.1|4140.1|4144.7|4138.7|4146.1|4140.1|4144.7|4138.7|3
1723041330000|2024-08-07 14:35:30|4144.6|4138.6|4145.1|4139.1|4145.1|4139.1|4144.6|4138.6|1
1723041340000|2024-08-07 14:35:40|4146.1|4140.1|4145.7|4139.7|4146.1|4140.1|4145.7|4139.7|3
1723041350000|2024-08-07 14:35:50|4145|4139|4144.1|4138.1|4145|4139|4142.9|4136.9|103
1723041360000|2024-08-07 14:36:00|4144.4|4138.4|4145.1|4139.1|4145.8|4139.8|4144.4|4138.4|4
1723041370000|2024-08-07 14:36:10|4145.7|4139.7|4145.4|4139.4|4146.1|4140.1|4145.4|4139.4|3
1723041380000|2024-08-07 14:36:20|4145.7|4139.7|4145.4|4139.4|4145.9|4139.9|4145.4|4139.4|0
1723041390000|2024-08-07 14:36:30|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|0
1723041400000|2024-08-07 14:36:40|4144.8|4138.8|4145.4|4139.4|4145.8|4139.8|4144.8|4138.8|3
1723041410000|2024-08-07 14:36:50|4145.1|4139.1|4144.1|4138.1|4145.1|4139.1|4143.8|4137.8|2
1723041420000|2024-08-07 14:37:00|4143.6|4137.6|4144.1|4138.1|4144.1|4138.1|4142.8|4136.8|2
1723041430000|2024-08-07 14:37:10|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|3
1723041440000|2024-08-07 14:37:20|4144.3|4138.3|4145.7|4139.7|4145.7|4139.7|4143.8|4137.8|18
1723041450000|2024-08-07 14:37:30|4146.1|4140.1|4147.4|4141.4|4147.4|4141.4|4146.1|4140.1|1
1723041460000|2024-08-07 14:37:40|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|0
1723041470000|2024-08-07 14:37:50|4147.1|4141.1|4146.4|4140.4|4147.1|4141.1|4146.4|4140.4|2
1723041480000|2024-08-07 14:38:00|4147.1|4141.1|4146.2|4140.2|4147.4|4141.4|4145.9|4139.9|1
1723041490000|2024-08-07 14:38:10|4145.9|4139.9|4145.4|4139.4|4145.9|4139.9|4145.4|4139.4|0
1723041500000|2024-08-07 14:38:20|4146.1|4140.1|4146.7|4140.7|4147.2|4141.2|4146.1|4140.1|1
1723041510000|2024-08-07 14:38:30|4146.4|4140.4|4146.2|4140.2|4146.4|4140.4|4145.9|4139.9|1
1723041520000|2024-08-07 14:38:40|4146.6|4140.6|4146.4|4140.4|4146.9|4140.9|4146.4|4140.4|0
1723041530000|2024-08-07 14:38:50|4146.2|4140.2|4146.4|4140.4|4146.4|4140.4|4145.4|4139.4|0
1723041550000|2024-08-07 14:39:10|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1723041560000|2024-08-07 14:39:20|4145.4|4139.4|4146.1|4140.1|4146.1|4140.1|4145.2|4139.2|2
1723041570000|2024-08-07 14:39:30|4145.7|4139.7|4146.1|4140.1|4146.1|4140.1|4145.7|4139.7|0
1723041580000|2024-08-07 14:39:40|4145.7|4139.7|4146.1|4140.1|4146.1|4140.1|4145.7|4139.7|0
1723041590000|2024-08-07 14:39:50|4145.4|4139.4|4144.4|4138.4|4145.4|4139.4|4144.4|4138.4|0
1723041600000|2024-08-07 14:40:00|4144.7|4138.7|4144.7|4138.7|4146.2|4140.2|4144.4|4138.4|2
1723041610000|2024-08-07 14:40:10|4144.9|4138.9|4146.4|4140.4|4146.4|4140.4|4144.9|4138.9|1
1723041620000|2024-08-07 14:40:20|4146.1|4140.1|4148.1|4142.1|4148.1|4142.1|4146.1|4140.1|5
1723041630000|2024-08-07 14:40:30|4148.7|4142.7|4150.1|4144.1|4151.1|4145.1|4148.7|4142.7|20
1723041640000|2024-08-07 14:40:40|4149.7|4143.7|4149.1|4143.1|4150.1|4144.1|4149.1|4143.1|2
1723041650000|2024-08-07 14:40:50|4150.1|4144.1|4149.1|4143.1|4150.1|4144.1|4149.1|4143.1|0
1723041660000|2024-08-07 14:41:00|4150.1|4144.1|4151.1|4145.1|4151.1|4145.1|4149.7|4143.7|1
1723041670000|2024-08-07 14:41:10|4151.7|4145.7|4152.2|4146.2|4152.4|4146.4|4151.7|4145.7|10
1723041680000|2024-08-07 14:41:20|4151.7|4145.7|4151.7|4145.7|4152|4146|4150.7|4144.7|4
1723041690000|2024-08-07 14:41:30|4151.4|4145.4|4152|4146|4152|4146|4151.4|4145.4|1
1723041700000|2024-08-07 14:41:40|4151.7|4145.7|4152|4146|4152.2|4146.2|4151.7|4145.7|0
1723041710000|2024-08-07 14:41:50|4152.2|4146.2|4152|4146|4153|4147|4152|4146|6
1723041720000|2024-08-07 14:42:00|4152.7|4146.7|4153.4|4147.4|4153.4|4147.4|4152.7|4146.7|5
1723041730000|2024-08-07 14:42:10|4153|4147|4153|4147|4153|4147|4153|4147|0
1723041740000|2024-08-07 14:42:20|4153.4|4147.4|4153.7|4147.7|4153.7|4147.7|4153|4147|5
1723041750000|2024-08-07 14:42:30|4153.4|4147.4|4153.5|4147.5|4153.7|4147.7|4153.2|4147.2|2
1723041760000|2024-08-07 14:42:40|4153.7|4147.7|4154.4|4148.4|4154.4|4148.4|4153.7|4147.7|0
1723041770000|2024-08-07 14:42:50|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|0
1723041780000|2024-08-07 14:43:00|4155.7|4149.7|4155|4149|4157.2|4151.2|4155|4149|28
1723041790000|2024-08-07 14:43:10|4155.2|4149.2|4154.7|4148.7|4156|4150|4154.7|4148.7|7
1723041800000|2024-08-07 14:43:20|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4154.7|4148.7|1
1723041810000|2024-08-07 14:43:30|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4154.7|4148.7|2
1723041820000|2024-08-07 14:43:40|4155.4|4149.4|4153.7|4147.7|4155.5|4149.5|4153.4|4147.4|2
1723041830000|2024-08-07 14:43:50|4154.2|4148.2|4154.9|4148.9|4155.7|4149.7|4154.2|4148.2|5
1723041840000|2024-08-07 14:44:00|4154.7|4148.7|4153.7|4147.7|4155.7|4149.7|4153.4|4147.4|7
1723041860000|2024-08-07 14:44:20|4153.4|4147.4|4149.4|4143.4|4154.4|4148.4|4149.4|4143.4|15
1723041870000|2024-08-07 14:44:30|4149.7|4143.7|4148.7|4142.7|4150.4|4144.4|4148.7|4142.7|2
1723041880000|2024-08-07 14:44:40|4148.4|4142.4|4148.7|4142.7|4148.7|4142.7|4147.4|4141.4|2
1723041890000|2024-08-07 14:44:50|4149.1|4143.1|4149.4|4143.4|4149.4|4143.4|4149.1|4143.1|2
1723041900000|2024-08-07 14:45:00|4148.9|4142.9|4149.7|4143.7|4149.7|4143.7|4148.7|4142.7|0
1723041910000|2024-08-07 14:45:10|4147.7|4141.7|4150.4|4144.4|4150.4|4144.4|4147.7|4141.7|5
1723041920000|2024-08-07 14:45:20|4150.7|4144.7|4150.4|4144.4|4150.7|4144.7|4150.4|4144.4|0
1723041930000|2024-08-07 14:45:30|4150.7|4144.7|4152.9|4146.9|4152.9|4146.9|4150.7|4144.7|1
1723041940000|2024-08-07 14:45:40|4153.1|4147.1|4153.9|4147.9|4154|4148|4151.6|4145.6|18
1723041950000|2024-08-07 14:45:50|4154.4|4148.4|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|60
1723041960000|2024-08-07 14:46:00|4154.5|4148.5|4153.5|4147.5|4154.5|4148.5|4153.5|4147.5|2
1723041970000|2024-08-07 14:46:10|4153.2|4147.2|4153.5|4147.5|4153.7|4147.7|4153.2|4147.2|0
1723041980000|2024-08-07 14:46:20|4153.7|4147.7|4152.5|4146.5|4153.7|4147.7|4152.5|4146.5|1
1723041990000|2024-08-07 14:46:30|4152|4146|4152|4146|4152.7|4146.7|4152|4146|1
1723042000000|2024-08-07 14:46:40|4151.7|4145.7|4150.7|4144.7|4152|4146|4150.7|4144.7|1
1723042010000|2024-08-07 14:46:50|4151|4145|4152.5|4146.5|4152.7|4146.7|4151|4145|120
1723042020000|2024-08-07 14:47:00|4151.7|4145.7|4152.7|4146.7|4152.7|4146.7|4151.7|4145.7|21
1723042030000|2024-08-07 14:47:10|4153|4147|4153|4147|4153.7|4147.7|4152.7|4146.7|1
1723042040000|2024-08-07 14:47:20|4152|4146|4152|4146|4152.7|4146.7|4151.7|4145.7|0
1723042060000|2024-08-07 14:47:40|4152.7|4146.7|4153.7|4147.7|4154.5|4148.5|4152.7|4146.7|0
1723042070000|2024-08-07 14:47:50|4153.5|4147.5|4155.7|4149.7|4155.7|4149.7|4152.7|4146.7|4
1723042080000|2024-08-07 14:48:00|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723042090000|2024-08-07 14:48:10|4154.5|4148.5|4155.2|4149.2|4155.7|4149.7|4154.5|4148.5|10
1723042100000|2024-08-07 14:48:20|4155|4149|4156|4150|4156|4150|4154.7|4148.7|3
1723042110000|2024-08-07 14:48:30|4155.7|4149.7|4154|4148|4155.7|4149.7|4154|4148|7
1723042120000|2024-08-07 14:48:40|4153.5|4147.5|4153.7|4147.7|4153.7|4147.7|4153.5|4147.5|0
1723042130000|2024-08-07 14:48:50|4153|4147|4153|4147|4153|4147|4153|4147|1
1723042140000|2024-08-07 14:49:00|4153.4|4147.4|4156|4150|4156|4150|4153.4|4147.4|13
1723042150000|2024-08-07 14:49:10|4155.7|4149.7|4156|4150|4156|4150|4155.7|4149.7|2
1723042160000|2024-08-07 14:49:20|4155.7|4149.7|4156.7|4150.7|4156.7|4150.7|4155.7|4149.7|0
1723042170000|2024-08-07 14:49:30|4156.5|4150.5|4155.7|4149.7|4156.7|4150.7|4155.7|4149.7|7
1723042180000|2024-08-07 14:49:40|4156|4150|4156.7|4150.7|4157|4151|4156|4150|2
1723042190000|2024-08-07 14:49:50|4156|4150|4153.7|4147.7|4156|4150|4153.7|4147.7|20
1723042200000|2024-08-07 14:50:00|4154|4148|4154.5|4148.5|4154.7|4148.7|4154|4148|0
1723042210000|2024-08-07 14:50:10|4154.2|4148.2|4155|4149|4155|4149|4153.7|4147.7|1
1723042220000|2024-08-07 14:50:20|4155.2|4149.2|4155.7|4149.7|4156.7|4150.7|4155.2|4149.2|1
1723042230000|2024-08-07 14:50:30|4156.5|4150.5|4156.7|4150.7|4156.7|4150.7|4155.9|4149.9|1
1723042240000|2024-08-07 14:50:40|4156.4|4150.4|4156.4|4150.4|4156.7|4150.7|4156.4|4150.4|0
1723042250000|2024-08-07 14:50:50|4156.7|4150.7|4149.5|4143.5|4156.7|4150.7|4149.5|4143.5|6
1723042260000|2024-08-07 14:51:00|4149.7|4143.7|4148.1|4142.1|4151|4145|4148.1|4142.1|55
1723042270000|2024-08-07 14:51:10|4148.4|4142.4|4147.4|4141.4|4149.4|4143.4|4147.4|4141.4|5
1723042280000|2024-08-07 14:51:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|1
1723042300000|2024-08-07 14:51:40|4146.1|4140.1|4146.4|4140.4|4146.7|4140.7|4146.1|4140.1|0
1723042310000|2024-08-07 14:51:50|4146.6|4140.6|4145.1|4139.1|4146.6|4140.6|4145.1|4139.1|0
1723042320000|2024-08-07 14:52:00|4145.6|4139.6|4146.9|4140.9|4146.9|4140.9|4145.6|4139.6|7
1723042330000|2024-08-07 14:52:10|4146.4|4140.4|4146.4|4140.4|4146.9|4140.9|4146.4|4140.4|0
1723042340000|2024-08-07 14:52:20|4146.6|4140.6|4146.4|4140.4|4146.6|4140.6|4146.4|4140.4|0
1723042350000|2024-08-07 14:52:30|4146.7|4140.7|4146|4140|4146.7|4140.7|4145.7|4139.7|2
1723042360000|2024-08-07 14:52:40|4146.2|4140.2|4145.2|4139.2|4146.4|4140.4|4144.9|4138.9|1
1723042370000|2024-08-07 14:52:50|4145.4|4139.4|4142.4|4136.4|4145.7|4139.7|4141.4|4135.4|4
1723042380000|2024-08-07 14:53:00|4143.7|4137.7|4145.4|4139.4|4145.4|4139.4|4143.7|4137.7|1
1723042390000|2024-08-07 14:53:10|4145.7|4139.7|4145.7|4139.7|4146|4140|4145.4|4139.4|0
1723042400000|2024-08-07 14:53:20|4145.4|4139.4|4146|4140|4146|4140|4145.2|4139.2|3
1723042410000|2024-08-07 14:53:30|4145.7|4139.7|4147|4141|4147|4141|4145.7|4139.7|0
1723042420000|2024-08-07 14:53:40|4146|4140|4145|4139|4146|4140|4145|4139|0
1723042430000|2024-08-07 14:53:50|4146|4140|4146|4140|4146.2|4140.2|4146|4140|2
1723042440000|2024-08-07 14:54:00|4145.7|4139.7|4144.9|4138.9|4145.7|4139.7|4144.7|4138.7|2
1723042450000|2024-08-07 14:54:10|4145|4139|4145.7|4139.7|4145.7|4139.7|4145|4139|1
1723042460000|2024-08-07 14:54:20|4145.4|4139.4|4145|4139|4145.7|4139.7|4144.7|4138.7|1
1723042470000|2024-08-07 14:54:30|4143.7|4137.7|4144.7|4138.7|4144.7|4138.7|4143.7|4137.7|0
1723042480000|2024-08-07 14:54:40|4145|4139|4143.4|4137.4|4146|4140|4143.4|4137.4|2
1723042490000|2024-08-07 14:54:50|4143.7|4137.7|4144.4|4138.4|4144.4|4138.4|4143.7|4137.7|0
1723042500000|2024-08-07 14:55:00|4144.2|4138.2|4141.2|4135.2|4144.2|4138.2|4141.2|4135.2|10
1723042510000|2024-08-07 14:55:10|4142|4136|4141|4135|4142|4136|4141|4135|1
1723042520000|2024-08-07 14:55:20|4141.7|4135.7|4144|4138|4144|4138|4141.7|4135.7|1
1723042530000|2024-08-07 14:55:30|4144.2|4138.2|4145.4|4139.4|4145.4|4139.4|4144.2|4138.2|3
1723042540000|2024-08-07 14:55:40|4144.7|4138.7|4146|4140|4146|4140|4144.7|4138.7|0
1723042550000|2024-08-07 14:55:50|4145.4|4139.4|4145.4|4139.4|4146|4140|4145.4|4139.4|0
1723042560000|2024-08-07 14:56:00|4146|4140|4144|4138|4146|4140|4144|4138|10
1723042570000|2024-08-07 14:56:10|||||||||2
1723042580000|2024-08-07 14:56:20|4143.2|4137.2|4143|4137|4143.8|4137.8|4143|4137|4
1723042590000|2024-08-07 14:56:30|4142.8|4136.8|4141.8|4135.8|4143|4137|4141|4135|9
1723042600000|2024-08-07 14:56:40|4142.2|4136.2|4142.7|4136.7|4143.3|4137.3|4142.2|4136.2|0
1723042610000|2024-08-07 14:56:50|4143.8|4137.8|4146.6|4140.6|4146.6|4140.6|4143.8|4137.8|150
1723042620000|2024-08-07 14:57:00|4146.8|4140.8|4147.3|4141.3|4147.6|4141.6|4146.8|4140.8|49
1723042630000|2024-08-07 14:57:10|4147.1|4141.1|4147.6|4141.6|4148.1|4142.1|4147.1|4141.1|1
1723042640000|2024-08-07 14:57:20|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1723042660000|2024-08-07 14:57:40|4148.1|4142.1|4149.6|4143.6|4149.6|4143.6|4148.1|4142.1|3
1723042670000|2024-08-07 14:57:50|||||||||1
1723042680000|2024-08-07 14:58:00|4148.3|4142.3|4147.3|4141.3|4148.3|4142.3|4147.3|4141.3|10
1723042690000|2024-08-07 14:58:10|4147.5|4141.5|4147.5|4141.5|4148|4142|4147.5|4141.5|0
1723042700000|2024-08-07 14:58:20|4148|4142|4146.7|4140.7|4148|4142|4146|4140|21
1723042710000|2024-08-07 14:58:30|4147.3|4141.3|4147.2|4141.2|4147.7|4141.7|4147|4141|0
1723042720000|2024-08-07 14:58:40|4147|4141|4147.2|4141.2|4147.2|4141.2|4147|4141|0
1723042730000|2024-08-07 14:58:50|4147|4141|4147.7|4141.7|4147.7|4141.7|4147|4141|0
1723042740000|2024-08-07 14:59:00|4147.5|4141.5|4147.7|4141.7|4147.7|4141.7|4147.5|4141.5|1
1723042750000|2024-08-07 14:59:10|4148.3|4142.3|4148.7|4142.7|4148.7|4142.7|4148.3|4142.3|0
1723042760000|2024-08-07 14:59:20|4149|4143|4148.7|4142.7|4149|4143|4148.7|4142.7|8
1723042770000|2024-08-07 14:59:30|4149.7|4143.7|4151.5|4145.5|4151.7|4145.7|4149.7|4143.7|5
1723042780000|2024-08-07 14:59:40|4151.2|4145.2|4158.1|4152.1|4158.1|4152.1|4150.3|4144.3|7
1723042790000|2024-08-07 14:59:50|4158|4152|4157.1|4151.1|4158|4152|4156.6|4150.6|5
1723042800000|2024-08-07 15:00:00|4156.6|4150.6|4157.6|4151.6|4157.8|4151.8|4156.6|4150.6|0
1723042810000|2024-08-07 15:00:10|4157.8|4151.8|4161.6|4155.6|4161.6|4155.6|4157.8|4151.8|73
1723042820000|2024-08-07 15:00:20|4162|4156|4162|4156|4162|4156|4161|4155|10
1723042830000|2024-08-07 15:00:30|4162.3|4156.3|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|12
1723042840000|2024-08-07 15:00:40|4161.6|4155.6|4161.3|4155.3|4161.8|4155.8|4161|4155|5
1723042850000|2024-08-07 15:00:50|4161|4155|4159.7|4153.7|4161|4155|4159.7|4153.7|7
1723042860000|2024-08-07 15:01:00|4159.4|4153.4|4159.5|4153.5|4159.5|4153.5|4159.2|4153.2|1
1723042870000|2024-08-07 15:01:10|4158.7|4152.7|4161|4155|4161|4155|4158.7|4152.7|24
1723042880000|2024-08-07 15:01:20|4161.3|4155.3|4160.7|4154.7|4161.5|4155.5|4160.7|4154.7|4
1723042890000|2024-08-07 15:01:30|4161|4155|4160.3|4154.3|4161|4155|4160.3|4154.3|3
1723042900000|2024-08-07 15:01:40|4160.7|4154.7|4161.3|4155.3|4161.3|4155.3|4160.7|4154.7|1
1723042910000|2024-08-07 15:01:50|4161.5|4155.5|4160.7|4154.7|4161.7|4155.7|4160.5|4154.5|3
1723042920000|2024-08-07 15:02:00|||||||||1
1723042930000|2024-08-07 15:02:10|4160.5|4154.5|4160.7|4154.7|4160.7|4154.7|4160.3|4154.3|1
1723042940000|2024-08-07 15:02:20|4160.5|4154.5|4160|4154|4160.7|4154.7|4159.2|4153.2|11
1723042950000|2024-08-07 15:02:30|4159.7|4153.7|4158.3|4152.3|4159.7|4153.7|4158|4152|1
1723042960000|2024-08-07 15:02:40|4158|4152|4157|4151|4158.3|4152.3|4156.7|4150.7|11
1723042970000|2024-08-07 15:02:50|4157.3|4151.3|4158|4152|4158.6|4152.6|4157.3|4151.3|0
1723042980000|2024-08-07 15:03:00|4157.8|4151.8|4158|4152|4158.3|4152.3|4157|4151|0
1723042990000|2024-08-07 15:03:10|4157.8|4151.8|4158|4152|4158|4152|4157.8|4151.8|0
1723043000000|2024-08-07 15:03:20|4158.3|4152.3|4159.6|4153.6|4159.6|4153.6|4157.8|4151.8|2
1723043010000|2024-08-07 15:03:30|4159.3|4153.3|4159.6|4153.6|4159.6|4153.6|4159|4153|0
1723043020000|2024-08-07 15:03:40|4159|4153|4159|4153|4159.8|4153.8|4158.8|4152.8|3
1723043030000|2024-08-07 15:03:50|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159|4153|0
1723043040000|2024-08-07 15:04:00|4159.7|4153.7|4158.2|4152.2|4160|4154|4158.2|4152.2|23
1723043050000|2024-08-07 15:04:10|4158|4152|4160|4154|4160.3|4154.3|4158|4152|12
1723043060000|2024-08-07 15:04:20|4160.2|4154.2|4160.5|4154.5|4160.5|4154.5|4160.2|4154.2|0
1723043070000|2024-08-07 15:04:30|4160.2|4154.2|4158.3|4152.3|4160.3|4154.3|4158|4152|4
1723043080000|2024-08-07 15:04:40|4158|4152|4158.3|4152.3|4158.3|4152.3|4158|4152|0
1723043090000|2024-08-07 15:04:50|4158|4152|4157.5|4151.5|4158.3|4152.3|4157.5|4151.5|0
1723043100000|2024-08-07 15:05:00|4157.3|4151.3|4157.8|4151.8|4157.8|4151.8|4157.3|4151.3|0
1723043110000|2024-08-07 15:05:10|4157.7|4151.7|4157.3|4151.3|4158|4152|4157|4151|0
1723043120000|2024-08-07 15:05:20|4157|4151|4158.6|4152.6|4158.6|4152.6|4156.3|4150.3|4
1723043130000|2024-08-07 15:05:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|1
1723043140000|2024-08-07 15:05:40|4159.6|4153.6|4160.3|4154.3|4160.3|4154.3|4159.6|4153.6|2
1723043150000|2024-08-07 15:05:50|4160|4154|4159.3|4153.3|4160|4154|4159.3|4153.3|3
1723043160000|2024-08-07 15:06:00|4159.5|4153.5|4160|4154|4160|4154|4159.5|4153.5|3
1723043180000|2024-08-07 15:06:20|4159.8|4153.8|4159.6|4153.6|4159.8|4153.8|4159.3|4153.3|1
1723043190000|2024-08-07 15:06:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1723043200000|2024-08-07 15:06:40|4159|4153|4160|4154|4160|4154|4159|4153|0
1723043210000|2024-08-07 15:06:50|4159.6|4153.6|4159.6|4153.6|4159.8|4153.8|4159.6|4153.6|0
1723043220000|2024-08-07 15:07:00|4159.3|4153.3|4158.6|4152.6|4159.3|4153.3|4158.6|4152.6|1
1723043240000|2024-08-07 15:07:20|4159.6|4153.6|4160.3|4154.3|4160.3|4154.3|4159.6|4153.6|3
1723043250000|2024-08-07 15:07:30|||||||||5
1723043260000|2024-08-07 15:07:40|4160|4154|4160|4154|4160.3|4154.3|4160|4154|2
1723043270000|2024-08-07 15:07:50|4160.3|4154.3|4161|4155|4161|4155|4160.3|4154.3|47
1723043280000|2024-08-07 15:08:00|4160|4154|4162.7|4156.7|4163|4157|4159.3|4153.3|202
1723043290000|2024-08-07 15:08:10|4162.8|4156.8|4164|4158|4164.2|4158.2|4161.8|4155.8|17
1723043300000|2024-08-07 15:08:20|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163|4157|6
1723043310000|2024-08-07 15:08:30|4163|4157|4162.3|4156.3|4163.3|4157.3|4162.3|4156.3|2
1723043320000|2024-08-07 15:08:40|4162.7|4156.7|4163.3|4157.3|4163.3|4157.3|4162.7|4156.7|0
1723043340000|2024-08-07 15:09:00|4163|4157|4163|4157|4163.3|4157.3|4162.7|4156.7|0
1723043350000|2024-08-07 15:09:10|4163.2|4157.2|4162.3|4156.3|4163.2|4157.2|4162.3|4156.3|1
1723043360000|2024-08-07 15:09:20|4162|4156|4161.7|4155.7|4162|4156|4161.7|4155.7|0
1723043370000|2024-08-07 15:09:30|4161|4155|4160.7|4154.7|4161|4155|4160.2|4154.2|6
1723043390000|2024-08-07 15:09:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1723043400000|2024-08-07 15:10:00|4160|4154|4160.7|4154.7|4160.7|4154.7|4160|4154|1
1723043410000|2024-08-07 15:10:10|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.2|4154.2|2
1723043420000|2024-08-07 15:10:20|4160.7|4154.7|4161.2|4155.2|4161.3|4155.3|4160.7|4154.7|1
1723043430000|2024-08-07 15:10:30|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161|4155|2
1723043440000|2024-08-07 15:10:40|4161.7|4155.7|4164.3|4158.3|4164.3|4158.3|4161.3|4155.3|1
1723043450000|2024-08-07 15:10:50|4164|4158|4166.5|4160.5|4166.5|4160.5|4163.7|4157.7|16
1723043460000|2024-08-07 15:11:00|4166.7|4160.7|4165.7|4159.7|4167.7|4161.7|4165.7|4159.7|2
1723043470000|2024-08-07 15:11:10|4167.5|4161.5|4167.7|4161.7|4168.2|4162.2|4167.5|4161.5|9
1723043480000|2024-08-07 15:11:20|4167.4|4161.4|4166|4160|4167.4|4161.4|4166|4160|24
1723043490000|2024-08-07 15:11:30|4166.2|4160.2|4166.4|4160.4|4166.7|4160.7|4165.7|4159.7|18
1723043500000|2024-08-07 15:11:40|4166.9|4160.9|4166.4|4160.4|4167|4161|4166.4|4160.4|11
1723043510000|2024-08-07 15:11:50|4167.4|4161.4|4166.4|4160.4|4167.4|4161.4|4166.4|4160.4|22
1723043520000|2024-08-07 15:12:00|4167|4161|4168|4162|4168.4|4162.4|4167|4161|3
1723043530000|2024-08-07 15:12:10|4168.4|4162.4|4167|4161|4168.4|4162.4|4167|4161|6
1723043550000|2024-08-07 15:12:30|4166.4|4160.4|4167|4161|4167|4161|4165.9|4159.9|1
1723043560000|2024-08-07 15:12:40|4167.4|4161.4|4166.7|4160.7|4167.4|4161.4|4166.7|4160.7|2
1723043570000|2024-08-07 15:12:50|4166.9|4160.9|4167|4161|4167|4161|4166.7|4160.7|0
1723043590000|2024-08-07 15:13:10|4166.7|4160.7|4165.4|4159.4|4166.7|4160.7|4165|4159|1
1723043600000|2024-08-07 15:13:20|4164.7|4158.7|4165|4159|4165|4159|4164.7|4158.7|25
1723043610000|2024-08-07 15:13:30|4165.7|4159.7|4166|4160|4166|4160|4165.7|4159.7|2
1723043620000|2024-08-07 15:13:40|4165.5|4159.5|4165.7|4159.7|4166|4160|4165.5|4159.5|2
1723043630000|2024-08-07 15:13:50|4165.5|4159.5|4165.2|4159.2|4165.7|4159.7|4165.2|4159.2|0
1723043640000|2024-08-07 15:14:00|4164.7|4158.7|4165|4159|4165|4159|4164.7|4158.7|1
1723043650000|2024-08-07 15:14:10|4164.4|4158.4|4162|4156|4164.4|4158.4|4162|4156|9
1723043660000|2024-08-07 15:14:20|4162.2|4156.2|4163|4157|4163|4157|4162|4156|1
1723043670000|2024-08-07 15:14:30|4162.4|4156.4|4162|4156|4162.4|4156.4|4162|4156|0
1723043680000|2024-08-07 15:14:40|4162.2|4156.2|4162.2|4156.2|4162.9|4156.9|4162|4156|1
1723043690000|2024-08-07 15:14:50|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162|4156|0
1723043700000|2024-08-07 15:15:00|4162.7|4156.7|4161.4|4155.4|4163.4|4157.4|4160.9|4154.9|3
1723043710000|2024-08-07 15:15:10|4161.7|4155.7|4161|4155|4162|4156|4161|4155|1
1723043720000|2024-08-07 15:15:20|4160.7|4154.7|4161|4155|4161|4155|4160.7|4154.7|0
1723043730000|2024-08-07 15:15:30|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|1
1723043740000|2024-08-07 15:15:40|4161.7|4155.7|4162.3|4156.3|4162.3|4156.3|4161.7|4155.7|0
1723043750000|2024-08-07 15:15:50|4162|4156|4162.3|4156.3|4162.3|4156.3|4162|4156|2
1723043780000|2024-08-07 15:16:20|4162.8|4156.8|4163|4157|4164.5|4158.5|4162.7|4156.7|2
1723043790000|2024-08-07 15:16:30|4162.7|4156.7|4162.3|4156.3|4162.7|4156.7|4162.3|4156.3|0
1723043800000|2024-08-07 15:16:40|4161.3|4155.3|4163.9|4157.9|4166.1|4160.1|4161.3|4155.3|59
1723043810000|2024-08-07 15:16:50|4163.3|4157.3|4163.6|4157.6|4163.9|4157.9|4163.1|4157.1|5
1723043820000|2024-08-07 15:17:00|4163.2|4157.2|4162.6|4156.6|4163.2|4157.2|4162.2|4156.2|106
1723043830000|2024-08-07 15:17:10|||||||||11
1723043840000|2024-08-07 15:17:20|4163.2|4157.2|4162.9|4156.9|4163.6|4157.6|4162.9|4156.9|12
1723043850000|2024-08-07 15:17:30|4162.1|4156.1|4160.9|4154.9|4162.1|4156.1|4160.9|4154.9|0
1723043860000|2024-08-07 15:17:40|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1723043870000|2024-08-07 15:17:50|4160.9|4154.9|4161.2|4155.2|4161.2|4155.2|4160.9|4154.9|42
1723043880000|2024-08-07 15:18:00|4160.9|4154.9|4160.2|4154.2|4160.9|4154.9|4160.2|4154.2|3
1723043890000|2024-08-07 15:18:10|4159.6|4153.6|4160.2|4154.2|4160.2|4154.2|4159.6|4153.6|0
1723043900000|2024-08-07 15:18:20|||||||||22
1723043910000|2024-08-07 15:18:30|4159.2|4153.2|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|2
1723043920000|2024-08-07 15:18:40|4158.2|4152.2|4156.2|4150.2|4158.2|4152.2|4155.9|4149.9|4
1723043930000|2024-08-07 15:18:50|4156.4|4150.4|4158.2|4152.2|4158.2|4152.2|4156.4|4150.4|4
1723043940000|2024-08-07 15:19:00|4158.4|4152.4|4158.2|4152.2|4159.2|4153.2|4157.2|4151.2|12
1723043950000|2024-08-07 15:19:10|4158.9|4152.9|4160.5|4154.5|4161.2|4155.2|4158.9|4152.9|9
1723043960000|2024-08-07 15:19:20|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.7|4154.7|1
1723043970000|2024-08-07 15:19:30|||||||||4
1723043980000|2024-08-07 15:19:40|4160.7|4154.7|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|12
1723043990000|2024-08-07 15:19:50|4159.4|4153.4|4159.9|4153.9|4159.9|4153.9|4159.4|4153.4|1
1723044000000|2024-08-07 15:20:00|4160.2|4154.2|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|0
1723044010000|2024-08-07 15:20:10|4158.4|4152.4|4159.2|4153.2|4159.2|4153.2|4158.2|4152.2|2
1723044030000|2024-08-07 15:20:30|4159.6|4153.6|4159.6|4153.6|4159.9|4153.9|4158.9|4152.9|12
1723044040000|2024-08-07 15:20:40|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|0
1723044050000|2024-08-07 15:20:50|4158.2|4152.2|4156.2|4150.2|4158.2|4152.2|4156.2|4150.2|7
1723044060000|2024-08-07 15:21:00|4156.6|4150.6|4156.2|4150.2|4156.6|4150.6|4156.2|4150.2|0
1723044070000|2024-08-07 15:21:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1723044080000|2024-08-07 15:21:20|4157.2|4151.2|4158.9|4152.9|4158.9|4152.9|4157.2|4151.2|5
1723044090000|2024-08-07 15:21:30|4159.2|4153.2|4159.9|4153.9|4159.9|4153.9|4159.2|4153.2|0
1723044100000|2024-08-07 15:21:40|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4159.9|4153.9|6
1723044120000|2024-08-07 15:22:00|4160.2|4154.2|4160.9|4154.9|4161.2|4155.2|4160.2|4154.2|12
1723044130000|2024-08-07 15:22:10|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|18
1723044140000|2024-08-07 15:22:20|4161.6|4155.6|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|10
1723044150000|2024-08-07 15:22:30|4161.2|4155.2|4160.9|4154.9|4161.2|4155.2|4160.9|4154.9|3
1723044160000|2024-08-07 15:22:40|4159.6|4153.6|4158.7|4152.7|4159.6|4153.6|4158.5|4152.5|6
1723044170000|2024-08-07 15:22:50|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4157.9|4151.9|0
1723044180000|2024-08-07 15:23:00|4158.4|4152.4|4152.4|4146.4|4158.4|4152.4|4152.4|4146.4|10
1723044190000|2024-08-07 15:23:10|4152.9|4146.9|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|0
1723044200000|2024-08-07 15:23:20|4152.4|4146.4|4153.7|4147.7|4153.7|4147.7|4152.4|4146.4|7
1723044210000|2024-08-07 15:23:30|4154.1|4148.1|4153.9|4147.9|4154.2|4148.2|4153.9|4147.9|2
1723044220000|2024-08-07 15:23:40|4154.2|4148.2|4152.1|4146.1|4154.2|4148.2|4152.1|4146.1|10
1723044230000|2024-08-07 15:23:50|4151.9|4145.9|4152.9|4146.9|4152.9|4146.9|4151.9|4145.9|1
1723044240000|2024-08-07 15:24:00|4152.4|4146.4|4154.7|4148.7|4154.9|4148.9|4152.4|4146.4|10
1723044250000|2024-08-07 15:24:10|4154.6|4148.6|4153.4|4147.4|4154.9|4148.9|4153.2|4147.2|2
1723044260000|2024-08-07 15:24:20|4153.9|4147.9|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|1
1723044270000|2024-08-07 15:24:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1723044280000|2024-08-07 15:24:40|4154.4|4148.4|4154.7|4148.7|4154.7|4148.7|4153.2|4147.2|2
1723044290000|2024-08-07 15:24:50|4154.9|4148.9|4154.7|4148.7|4154.9|4148.9|4154.7|4148.7|0
1723044300000|2024-08-07 15:25:00|4154.5|4148.5|4159.7|4153.7|4160.2|4154.2|4153.5|4147.5|35
1723044310000|2024-08-07 15:25:10|4160|4154|4160.5|4154.5|4160.8|4154.8|4160|4154|4
1723044320000|2024-08-07 15:25:20|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.5|4154.5|2
1723044330000|2024-08-07 15:25:30|4160.5|4154.5|4159.8|4153.8|4160.8|4154.8|4159.3|4153.3|7
1723044340000|2024-08-07 15:25:40|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1723044350000|2024-08-07 15:25:50|4160.3|4154.3|4160.5|4154.5|4160.5|4154.5|4160|4154|0
1723044360000|2024-08-07 15:26:00|4160.3|4154.3|4159.5|4153.5|4160.3|4154.3|4159|4153|1
1723044370000|2024-08-07 15:26:10|4159|4153|4160|4154|4160.2|4154.2|4158.5|4152.5|0
1723044380000|2024-08-07 15:26:20|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1723044390000|2024-08-07 15:26:30|4160.5|4154.5|4158.1|4152.1|4160.8|4154.8|4158.1|4152.1|11
1723044400000|2024-08-07 15:26:40|4158.3|4152.3|4159.8|4153.8|4159.8|4153.8|4158.1|4152.1|3
1723044410000|2024-08-07 15:26:50|4160.3|4154.3|4160.1|4154.1|4160.3|4154.3|4159.8|4153.8|0
1723044420000|2024-08-07 15:27:00|4160.3|4154.3|4161|4155|4161.3|4155.3|4160.1|4154.1|6
1723044430000|2024-08-07 15:27:10|4160.8|4154.8|4160.5|4154.5|4160.8|4154.8|4159.8|4153.8|1
1723044440000|2024-08-07 15:27:20|4161.1|4155.1|4161.1|4155.1|4161.5|4155.5|4161.1|4155.1|4
1723044450000|2024-08-07 15:27:30|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|1
1723044460000|2024-08-07 15:27:40|4160.1|4154.1|4158.1|4152.1|4160.1|4154.1|4158.1|4152.1|1
1723044470000|2024-08-07 15:27:50|4157.8|4151.8|4158.6|4152.6|4158.6|4152.6|4157.1|4151.1|4
1723044480000|2024-08-07 15:28:00|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4158.1|4152.1|0
1723044490000|2024-08-07 15:28:10|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.6|4153.6|0
1723044500000|2024-08-07 15:28:20|4160.8|4154.8|4158.8|4152.8|4161|4155|4158.8|4152.8|1
1723044510000|2024-08-07 15:28:30|4158.6|4152.6|4161|4155|4162.1|4156.1|4158.3|4152.3|12
1723044520000|2024-08-07 15:28:40|4160.1|4154.1|4159.5|4153.5|4160.1|4154.1|4158.8|4152.8|3
1723044530000|2024-08-07 15:28:50|4159.8|4153.8|4161.1|4155.1|4161.8|4155.8|4159.6|4153.6|3
1723044540000|2024-08-07 15:29:00|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.1|4155.1|0
1723044550000|2024-08-07 15:29:10|4161.6|4155.6|4162.8|4156.8|4162.8|4156.8|4161.6|4155.6|1
1723044570000|2024-08-07 15:29:30|4163.1|4157.1|4163|4157|4163.1|4157.1|4163|4157|1
1723044580000|2024-08-07 15:29:40|4163.1|4157.1|4164.5|4158.5|4164.5|4158.5|4163.1|4157.1|0
1723044590000|2024-08-07 15:29:50|4164.3|4158.3|4164|4158|4164.3|4158.3|4163.8|4157.8|2
1723044600000|2024-08-07 15:30:00|4163.5|4157.5|4164.6|4158.6|4164.6|4158.6|4163.5|4157.5|0
1723044610000|2024-08-07 15:30:10|4164.5|4158.5|4165.6|4159.6|4165.6|4159.6|4164.5|4158.5|4
1723044620000|2024-08-07 15:30:20|4165.3|4159.3|4167.5|4161.5|4167.6|4161.6|4165.3|4159.3|42
1723044630000|2024-08-07 15:30:30|4166.8|4160.8|4166.2|4160.2|4167.1|4161.1|4165.7|4159.7|29
1723044640000|2024-08-07 15:30:40|4166.5|4160.5|4166.4|4160.4|4166.5|4160.5|4166.4|4160.4|0
1723044650000|2024-08-07 15:30:50|4166.5|4160.5|4166.8|4160.8|4167.2|4161.2|4166.5|4160.5|4
1723044660000|2024-08-07 15:31:00|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4166.8|4160.8|6
1723044670000|2024-08-07 15:31:10|4167|4161|4168.2|4162.2|4168.2|4162.2|4167|4161|7
1723044680000|2024-08-07 15:31:20|4167.8|4161.8|4167.2|4161.2|4167.8|4161.8|4167.2|4161.2|4
1723044690000|2024-08-07 15:31:30|4166.8|4160.8|4166.2|4160.2|4166.8|4160.8|4165.2|4159.2|16
1723044700000|2024-08-07 15:31:40|4165.7|4159.7|4166.2|4160.2|4166.2|4160.2|4165.7|4159.7|0
1723044710000|2024-08-07 15:31:50|4166|4160|4165.2|4159.2|4166|4160|4165.2|4159.2|1
1723044720000|2024-08-07 15:32:00|4165.9|4159.9|4166.4|4160.4|4166.5|4160.5|4165.9|4159.9|1
1723044730000|2024-08-07 15:32:10|4166.5|4160.5|4167.2|4161.2|4167.2|4161.2|4166.4|4160.4|5
1723044740000|2024-08-07 15:32:20|4165.9|4159.9|4165.4|4159.4|4165.9|4159.9|4165.4|4159.4|8
1723044750000|2024-08-07 15:32:30|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4164.5|4158.5|7
1723044770000|2024-08-07 15:32:50|4165.5|4159.5|4165.2|4159.2|4165.5|4159.5|4165.2|4159.2|0
1723044780000|2024-08-07 15:33:00|4164.9|4158.9|4166.2|4160.2|4166.2|4160.2|4164.9|4158.9|1
1723044790000|2024-08-07 15:33:10|||||||||1
1723044800000|2024-08-07 15:33:20|4166.3|4160.3|4166.2|4160.2|4166.8|4160.8|4166.2|4160.2|4
1723044830000|2024-08-07 15:33:50|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|2
1723044840000|2024-08-07 15:34:00|4164.8|4158.8|4165.2|4159.2|4165.2|4159.2|4164.8|4158.8|0
1723044850000|2024-08-07 15:34:10|4165.8|4159.8|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|1
1723044860000|2024-08-07 15:34:20|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4163.3|4157.3|1
1723044870000|2024-08-07 15:34:30|4165.2|4159.2|4164.8|4158.8|4165.2|4159.2|4164.7|4158.7|1
1723044880000|2024-08-07 15:34:40|4165.2|4159.2|4165.8|4159.8|4165.8|4159.8|4165.2|4159.2|1
1723044890000|2024-08-07 15:34:50|4166.2|4160.2|4165.8|4159.8|4166.2|4160.2|4165.8|4159.8|0
1723044900000|2024-08-07 15:35:00|4166.2|4160.2|4166.5|4160.5|4166.5|4160.5|4166.2|4160.2|0
1723044910000|2024-08-07 15:35:10|4166.8|4160.8|4171.5|4165.5|4171.5|4165.5|4166.8|4160.8|18
1723044920000|2024-08-07 15:35:20|4171.3|4165.3|4171.5|4165.5|4171.5|4165.5|4171.2|4165.2|22
1723044930000|2024-08-07 15:35:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.2|4165.2|24
1723044940000|2024-08-07 15:35:40|4171.2|4165.2|4170.5|4164.5|4171.5|4165.5|4170.2|4164.2|18
1723044950000|2024-08-07 15:35:50|4168.4|4162.4|4165.6|4159.6|4168.4|4162.4|4164.9|4158.9|100
1723044960000|2024-08-07 15:36:00|4165.1|4159.1|4166.2|4160.2|4166.2|4160.2|4164.1|4158.1|25
1723044970000|2024-08-07 15:36:10|4166.7|4160.7|4166.6|4160.6|4166.7|4160.7|4166.6|4160.6|2
1723044980000|2024-08-07 15:36:20|||||||||8
1723044990000|2024-08-07 15:36:30|4166.7|4160.7|4166.7|4160.7|4167.2|4161.2|4166.6|4160.6|0
1723045000000|2024-08-07 15:36:40|4166.9|4160.9|4167.2|4161.2|4167.2|4161.2|4166.9|4160.9|1
1723045010000|2024-08-07 15:36:50|4166.9|4160.9|4167.1|4161.1|4167.1|4161.1|4166.9|4160.9|0
1723045020000|2024-08-07 15:37:00|4166.6|4160.6|4166.2|4160.2|4166.9|4160.9|4166.2|4160.2|3
1723045030000|2024-08-07 15:37:10|4165.9|4159.9|4164.6|4158.6|4166.1|4160.1|4164.6|4158.6|3
1723045040000|2024-08-07 15:37:20|4164.2|4158.2|4163.6|4157.6|4164.6|4158.6|4163.6|4157.6|2
1723045070000|2024-08-07 15:37:50|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|1
1723045090000|2024-08-07 15:38:10|4164.2|4158.2|4164.2|4158.2|4164.5|4158.5|4164.2|4158.2|6
1723045100000|2024-08-07 15:38:20|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4163.8|4157.8|1
1723045110000|2024-08-07 15:38:30|4165.2|4159.2|4163.5|4157.5|4165.2|4159.2|4163.5|4157.5|4
1723045120000|2024-08-07 15:38:40|4163.7|4157.7|4162.5|4156.5|4163.7|4157.7|4162.5|4156.5|23
1723045140000|2024-08-07 15:39:00|4162.9|4156.9|4162.7|4156.7|4162.9|4156.9|4162.7|4156.7|24
1723045150000|2024-08-07 15:39:10|4162.5|4156.5|4162.3|4156.3|4162.9|4156.9|4162.3|4156.3|13
1723045160000|2024-08-07 15:39:20|4162.5|4156.5|4162.3|4156.3|4162.5|4156.5|4162.3|4156.3|0
1723045170000|2024-08-07 15:39:30|4162.2|4156.2|4159.8|4153.8|4162.3|4156.3|4159.8|4153.8|26
1723045180000|2024-08-07 15:39:40|4160.5|4154.5|4159.5|4153.5|4160.5|4154.5|4159.2|4153.2|3
1723045190000|2024-08-07 15:39:50|4159.2|4153.2|4159.4|4153.4|4159.4|4153.4|4157.5|4151.5|3
1723045200000|2024-08-07 15:40:00|4159.2|4153.2|4159.2|4153.2|4159.4|4153.4|4159.2|4153.2|1
1723045210000|2024-08-07 15:40:10|4157.9|4151.9|4156.7|4150.7|4157.9|4151.9|4156.7|4150.7|9
1723045220000|2024-08-07 15:40:20|4157|4151|4156.2|4150.2|4157.2|4151.2|4156.2|4150.2|3
1723045230000|2024-08-07 15:40:30|4155.9|4149.9|4155.5|4149.5|4156|4150|4155.5|4149.5|3
1723045240000|2024-08-07 15:40:40|4155.7|4149.7|4154.5|4148.5|4156.2|4150.2|4154.5|4148.5|0
1723045250000|2024-08-07 15:40:50|4155|4149|4155.5|4149.5|4155.5|4149.5|4155|4149|1
1723045260000|2024-08-07 15:41:00|4156.5|4150.5|4156.9|4150.9|4156.9|4150.9|4156.5|4150.5|6
1723045270000|2024-08-07 15:41:10|4157|4151|4156.5|4150.5|4157|4151|4156.5|4150.5|1
1723045280000|2024-08-07 15:41:20|4156.4|4150.4|4156.9|4150.9|4156.9|4150.9|4156.4|4150.4|3
1723045290000|2024-08-07 15:41:30|4157.2|4151.2|4159.2|4153.2|4159.9|4153.9|4157.2|4151.2|57
1723045300000|2024-08-07 15:41:40|4159.4|4153.4|4158.4|4152.4|4159.7|4153.7|4157.4|4151.4|1
1723045310000|2024-08-07 15:41:50|4158.7|4152.7|4158.9|4152.9|4158.9|4152.9|4158.4|4152.4|1
1723045320000|2024-08-07 15:42:00|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|1
1723045330000|2024-08-07 15:42:10|4159.9|4153.9|4160.5|4154.5|4160.5|4154.5|4159.7|4153.7|13
1723045340000|2024-08-07 15:42:20|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|0
1723045350000|2024-08-07 15:42:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1723045360000|2024-08-07 15:42:40|4162.2|4156.2|4164.7|4158.7|4164.9|4158.9|4162.2|4156.2|15
1723045370000|2024-08-07 15:42:50|4165|4159|4164.7|4158.7|4165|4159|4164.5|4158.5|6
1723045380000|2024-08-07 15:43:00|4164.5|4158.5|4164.9|4158.9|4164.9|4158.9|4163.9|4157.9|19
1723045390000|2024-08-07 15:43:10|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|3
1723045400000|2024-08-07 15:43:20|4165.9|4159.9|4166.2|4160.2|4166.2|4160.2|4165.9|4159.9|0
1723045410000|2024-08-07 15:43:30|4165.9|4159.9|4165.9|4159.9|4166.2|4160.2|4165.4|4159.4|0
1723045420000|2024-08-07 15:43:40|4165.4|4159.4|4164.7|4158.7|4165.4|4159.4|4164.7|4158.7|2
1723045430000|2024-08-07 15:43:50|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1723045440000|2024-08-07 15:44:00|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|3
1723045450000|2024-08-07 15:44:10|4162.9|4156.9|4162.2|4156.2|4162.9|4156.9|4162|4156|3
1723045460000|2024-08-07 15:44:20|4162|4156|4160.5|4154.5|4162|4156|4160.5|4154.5|0
1723045470000|2024-08-07 15:44:30|4161.2|4155.2|4161.9|4155.9|4161.9|4155.9|4161.2|4155.2|1
1723045480000|2024-08-07 15:44:40|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|0
1723045490000|2024-08-07 15:44:50|4160.5|4154.5|4158.2|4152.2|4160.5|4154.5|4158.2|4152.2|1
1723045500000|2024-08-07 15:45:00|4158.7|4152.7|4159|4153|4159.2|4153.2|4158|4152|8
1723045510000|2024-08-07 15:45:10|4158.5|4152.5|4159|4153|4159.2|4153.2|4158.5|4152.5|1
1723045520000|2024-08-07 15:45:20|4159.2|4153.2|4159|4153|4159.2|4153.2|4159|4153|1
1723045530000|2024-08-07 15:45:30|4159.2|4153.2|4158.9|4152.9|4159.2|4153.2|4158.7|4152.7|0
1723045540000|2024-08-07 15:45:40|4158.5|4152.5|4157.9|4151.9|4158.5|4152.5|4157.5|4151.5|4
1723045550000|2024-08-07 15:45:50|4157.4|4151.4|4157.4|4151.4|4157.7|4151.7|4157.4|4151.4|0
1723045560000|2024-08-07 15:46:00|4157|4151|4156.8|4150.8|4157|4151|4156.2|4150.2|6
1723045570000|2024-08-07 15:46:10|4157.2|4151.2|4157.8|4151.8|4157.8|4151.8|4157.2|4151.2|1
1723045580000|2024-08-07 15:46:20|4157.7|4151.7|4157.8|4151.8|4158.5|4152.5|4157.5|4151.5|5
1723045590000|2024-08-07 15:46:30|4157.7|4151.7|4157.5|4151.5|4157.8|4151.8|4157.5|4151.5|0
1723045600000|2024-08-07 15:46:40|4157.7|4151.7|4156.8|4150.8|4157.8|4151.8|4156.8|4150.8|1
1723045610000|2024-08-07 15:46:50|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1723045620000|2024-08-07 15:47:00|4156.8|4150.8|4156.7|4150.7|4156.8|4150.8|4156.3|4150.3|3
1723045630000|2024-08-07 15:47:10|4156.8|4150.8|4157.5|4151.5|4157.5|4151.5|4156.7|4150.7|2
1723045640000|2024-08-07 15:47:20|4157.3|4151.3|4156.8|4150.8|4157.3|4151.3|4156.8|4150.8|0
1723045650000|2024-08-07 15:47:30|4156.2|4150.2|4154.8|4148.8|4156.3|4150.3|4154.8|4148.8|4
1723045660000|2024-08-07 15:47:40|4155.2|4149.2|4154.5|4148.5|4155.5|4149.5|4154.5|4148.5|1
1723045670000|2024-08-07 15:47:50|4154.8|4148.8|4154.8|4148.8|4155.2|4149.2|4154.5|4148.5|0
1723045680000|2024-08-07 15:48:00|4155.8|4149.8|4154.5|4148.5|4155.8|4149.8|4154.5|4148.5|11
1723045690000|2024-08-07 15:48:10|4154.2|4148.2|4154.5|4148.5|4154.5|4148.5|4153.8|4147.8|19
1723045700000|2024-08-07 15:48:20|4154.2|4148.2|4155.5|4149.5|4155.5|4149.5|4154.2|4148.2|3
1723045710000|2024-08-07 15:48:30|4155.8|4149.8|4156.2|4150.2|4156.2|4150.2|4155.8|4149.8|0
1723045720000|2024-08-07 15:48:40|4155.7|4149.7|4155.5|4149.5|4155.7|4149.7|4155.2|4149.2|4
1723045730000|2024-08-07 15:48:50|4155|4149|4154.5|4148.5|4155|4149|4154.5|4148.5|2
1723045740000|2024-08-07 15:49:00|4154|4148|4154.2|4148.2|4154.2|4148.2|4154|4148|0
1723045750000|2024-08-07 15:49:10|4154|4148|4154|4148|4154.2|4148.2|4153.8|4147.8|1
1723045760000|2024-08-07 15:49:20|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|2
1723045770000|2024-08-07 15:49:30|4154.2|4148.2|4154.2|4148.2|4154.3|4148.3|4154.2|4148.2|1
1723045780000|2024-08-07 15:49:40|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1723045790000|2024-08-07 15:49:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|1
1723045800000|2024-08-07 15:50:00|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.8|4148.8|0
1723045810000|2024-08-07 15:50:10|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|2
1723045820000|2024-08-07 15:50:20|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.8|4148.8|0
1723045830000|2024-08-07 15:50:30|4155.5|4149.5|4156.3|4150.3|4156.3|4150.3|4155.5|4149.5|2
1723045840000|2024-08-07 15:50:40|4156.8|4150.8|4156.2|4150.2|4156.8|4150.8|4156.2|4150.2|4
1723045850000|2024-08-07 15:50:50|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.2|4150.2|1
1723045860000|2024-08-07 15:51:00|4157|4151|4157|4151|4157.2|4151.2|4156.5|4150.5|0
1723045870000|2024-08-07 15:51:10|4157.2|4151.2|4155.2|4149.2|4157.2|4151.2|4155.2|4149.2|1
1723045880000|2024-08-07 15:51:20|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4
1723045890000|2024-08-07 15:51:30|4154.7|4148.7|4154.8|4148.8|4154.8|4148.8|4154.7|4148.7|0
1723045900000|2024-08-07 15:51:40|4155.2|4149.2|4155.5|4149.5|4155.5|4149.5|4155|4149|1
1723045910000|2024-08-07 15:51:50|4155|4149|4155.5|4149.5|4155.5|4149.5|4155|4149|0
1723045920000|2024-08-07 15:52:00|4155|4149|4155.3|4149.3|4155.3|4149.3|4155|4149|1
1723045930000|2024-08-07 15:52:10|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723045940000|2024-08-07 15:52:20|||||||||1
1723045950000|2024-08-07 15:52:30|4154.8|4148.8|4154.5|4148.5|4154.8|4148.8|4154.5|4148.5|0
1723045960000|2024-08-07 15:52:40|4154.8|4148.8|4155.2|4149.2|4155.5|4149.5|4154.8|4148.8|1
1723045970000|2024-08-07 15:52:50|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723045980000|2024-08-07 15:53:00|4156.8|4150.8|4157.5|4151.5|4157.5|4151.5|4155.5|4149.5|35
1723045990000|2024-08-07 15:53:10|4157|4151|4157.5|4151.5|4157.5|4151.5|4157|4151|7
1723046000000|2024-08-07 15:53:20|4156.5|4150.5|4157.5|4151.5|4157.5|4151.5|4156.5|4150.5|6
1723046010000|2024-08-07 15:53:30|||||||||1
1723046020000|2024-08-07 15:53:40|4156.5|4150.5|4157.5|4151.5|4157.5|4151.5|4156.5|4150.5|0
1723046030000|2024-08-07 15:53:50|4157.2|4151.2|4156.5|4150.5|4157.2|4151.2|4156.5|4150.5|0
1723046040000|2024-08-07 15:54:00|4155.5|4149.5|4157.2|4151.2|4157.2|4151.2|4155.5|4149.5|3
1723046050000|2024-08-07 15:54:10|4156.8|4150.8|4155.5|4149.5|4156.8|4150.8|4155.5|4149.5|1
1723046070000|2024-08-07 15:54:30|4155.8|4149.8|4156.5|4150.5|4156.5|4150.5|4155.5|4149.5|2
1723046080000|2024-08-07 15:54:40|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4155.5|4149.5|1
1723046090000|2024-08-07 15:54:50|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|3
1723046110000|2024-08-07 15:55:10|4157.5|4151.5|4157.1|4151.1|4157.5|4151.5|4157.1|4151.1|1
1723046120000|2024-08-07 15:55:20|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1723046130000|2024-08-07 15:55:30|||||||||2
1723046150000|2024-08-07 15:55:50|4158.1|4152.1|4158.8|4152.8|4158.8|4152.8|4158.1|4152.1|2
1723046160000|2024-08-07 15:56:00|4158.1|4152.1|4163.1|4157.1|4163.1|4157.1|4157.6|4151.6|9
1723046170000|2024-08-07 15:56:10|4163|4157|4163|4157|4163.5|4157.5|4162.5|4156.5|2
1723046180000|2024-08-07 15:56:20|4162.5|4156.5|4163.5|4157.5|4163.5|4157.5|4162.5|4156.5|6
1723046210000|2024-08-07 15:56:50|4162.1|4156.1|4165.1|4159.1|4165.5|4159.5|4162.1|4156.1|49
1723046220000|2024-08-07 15:57:00|4164.5|4158.5|4165|4159|4165.1|4159.1|4164.5|4158.5|1
1723046230000|2024-08-07 15:57:10|4164.1|4158.1|4162.1|4156.1|4164.1|4158.1|4162.1|4156.1|2
1723046240000|2024-08-07 15:57:20|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.1|4156.1|2
1723046250000|2024-08-07 15:57:30|4162.1|4156.1|4160.8|4154.8|4162.1|4156.1|4160.1|4154.1|0
1723046270000|2024-08-07 15:57:50|4161.1|4155.1|4161.1|4155.1|4161.5|4155.5|4161.1|4155.1|4
1723046280000|2024-08-07 15:58:00|4161.8|4155.8|4161.1|4155.1|4162.1|4156.1|4161.1|4155.1|1
1723046290000|2024-08-07 15:58:10|4161|4155|4159.6|4153.6|4161.5|4155.5|4159.5|4153.5|3
1723046300000|2024-08-07 15:58:20|4160.1|4154.1|4160|4154|4160.5|4154.5|4159.5|4153.5|2
1723046310000|2024-08-07 15:58:30|4160.1|4154.1|4160.5|4154.5|4160.5|4154.5|4160|4154|0
1723046320000|2024-08-07 15:58:40|4160|4154|4160.5|4154.5|4160.5|4154.5|4160|4154|2
1723046330000|2024-08-07 15:58:50|||||||||2
1723046340000|2024-08-07 15:59:00|4161.1|4155.1|4160.5|4154.5|4161.5|4155.5|4160.5|4154.5|9
1723046350000|2024-08-07 15:59:10|||||||||5
1723046360000|2024-08-07 15:59:20|||||||||2
1723046380000|2024-08-07 15:59:40|||||||||4
1723046390000|2024-08-07 15:59:50|4162.2|4156.2|4161.2|4155.2|4162.4|4156.4|4161.2|4155.2|36
1723046400000|2024-08-07 16:00:00|4160.4|4154.4|4158.4|4152.4|4160.4|4154.4|4158.4|4152.4|8
1723046410000|2024-08-07 16:00:10|4158.2|4152.2|4158.1|4152.1|4158.2|4152.2|4157.4|4151.4|1
1723046420000|2024-08-07 16:00:20|4157.9|4151.9|4158.1|4152.1|4158.1|4152.1|4157.4|4151.4|0
1723046430000|2024-08-07 16:00:30|4158.4|4152.4|4160.1|4154.1|4160.1|4154.1|4158.4|4152.4|2
1723046440000|2024-08-07 16:00:40|4159.8|4153.8|4158.4|4152.4|4159.8|4153.8|4158.2|4152.2|2
1723046450000|2024-08-07 16:00:50|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4157.7|4151.7|1
1723046460000|2024-08-07 16:01:00|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|1
1723046470000|2024-08-07 16:01:10|||||||||2
1723046480000|2024-08-07 16:01:20|4157.4|4151.4|4156.7|4150.7|4157.4|4151.4|4156.7|4150.7|2
1723046490000|2024-08-07 16:01:30|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|5
1723046500000|2024-08-07 16:01:40|4157.1|4151.1|4156.7|4150.7|4157.4|4151.4|4156.6|4150.6|6
1723046510000|2024-08-07 16:01:50|4157.5|4151.5|4157.2|4151.2|4157.5|4151.5|4156.7|4150.7|14
1723046520000|2024-08-07 16:02:00|4157|4151|4157.4|4151.4|4157.4|4151.4|4157|4151|1
1723046530000|2024-08-07 16:02:10|4157|4151|4162.7|4156.7|4162.7|4156.7|4157|4151|40
1723046540000|2024-08-07 16:02:20|4162.5|4156.5|4161.5|4155.5|4162.5|4156.5|4161.5|4155.5|10
1723046550000|2024-08-07 16:02:30|4161.7|4155.7|4162|4156|4162.5|4156.5|4161.7|4155.7|31
1723046560000|2024-08-07 16:02:40|4161.4|4155.4|4161.7|4155.7|4162|4156|4161|4155|3
1723046570000|2024-08-07 16:02:50|4161.5|4155.5|4160.7|4154.7|4161.5|4155.5|4160.7|4154.7|1
1723046580000|2024-08-07 16:03:00|4161|4155|4159.9|4153.9|4162.5|4156.5|4159.9|4153.9|23
1723046590000|2024-08-07 16:03:10|4160.2|4154.2|4159.4|4153.4|4160.2|4154.2|4158.7|4152.7|1
1723046600000|2024-08-07 16:03:20|4159.2|4153.2|4158.4|4152.4|4159.2|4153.2|4158.4|4152.4|1
1723046620000|2024-08-07 16:03:40|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1723046650000|2024-08-07 16:04:10|4159.1|4153.1|4159.7|4153.7|4159.7|4153.7|4159.1|4153.1|1
1723046660000|2024-08-07 16:04:20|4159.6|4153.6|4159.1|4153.1|4159.7|4153.7|4159.1|4153.1|3
1723046670000|2024-08-07 16:04:30|4158.4|4152.4|4158.1|4152.1|4158.4|4152.4|4158.1|4152.1|0
1723046680000|2024-08-07 16:04:40|4158.7|4152.7|4158.6|4152.6|4158.7|4152.7|4158.6|4152.6|0
1723046690000|2024-08-07 16:04:50|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|1
1723046700000|2024-08-07 16:05:00|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|1
1723046710000|2024-08-07 16:05:10|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|0
1723046720000|2024-08-07 16:05:20|4158.7|4152.7|4158.9|4152.9|4159.1|4153.1|4158.7|4152.7|0
1723046730000|2024-08-07 16:05:30|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.9|4152.9|0
1723046740000|2024-08-07 16:05:40|4158.7|4152.7|4159.1|4153.1|4159.1|4153.1|4158.7|4152.7|0
1723046750000|2024-08-07 16:05:50|4159.2|4153.2|4158.7|4152.7|4159.7|4153.7|4158.7|4152.7|2
1723046760000|2024-08-07 16:06:00|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4158.4|4152.4|1
1723046770000|2024-08-07 16:06:10|4158.4|4152.4|4158.2|4152.2|4158.7|4152.7|4157.7|4151.7|3
1723046780000|2024-08-07 16:06:20|4158.4|4152.4|4160.2|4154.2|4160.2|4154.2|4158.4|4152.4|12
1723046790000|2024-08-07 16:06:30|4160.5|4154.5|4160.5|4154.5|4160.7|4154.7|4160.5|4154.5|2
1723046800000|2024-08-07 16:06:40|4160.4|4154.4|4160.7|4154.7|4160.7|4154.7|4160.4|4154.4|0
1723046810000|2024-08-07 16:06:50|4160.5|4154.5|4161.7|4155.7|4161.7|4155.7|4160.5|4154.5|1
1723046830000|2024-08-07 16:07:10|4162|4156|4161.4|4155.4|4162|4156|4161.4|4155.4|1
1723046840000|2024-08-07 16:07:20|4161|4155|4161|4155|4161|4155|4161|4155|3
1723046880000|2024-08-07 16:08:00|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1723046890000|2024-08-07 16:08:10|4162|4156|4162.4|4156.4|4162.4|4156.4|4162|4156|1
1723046900000|2024-08-07 16:08:20|4160.9|4154.9|4160.4|4154.4|4161.4|4155.4|4160.4|4154.4|34
1723046910000|2024-08-07 16:08:30|4160.6|4154.6|4161.4|4155.4|4161.4|4155.4|4160.4|4154.4|0
1723046920000|2024-08-07 16:08:40|4161.2|4155.2|4161.4|4155.4|4161.4|4155.4|4161.2|4155.2|0
1723046930000|2024-08-07 16:08:50|4166|4160|4166.6|4160.6|4167.7|4161.7|4166|4160|43
1723046940000|2024-08-07 16:09:00|4166.9|4160.9|4167.1|4161.1|4167.1|4161.1|4166.4|4160.4|7
1723046950000|2024-08-07 16:09:10|4166.8|4160.8|4166.8|4160.8|4167.1|4161.1|4166.4|4160.4|7
1723046960000|2024-08-07 16:09:20|4166.6|4160.6|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|1
1723046970000|2024-08-07 16:09:30|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4165.1|4159.1|4
1723046980000|2024-08-07 16:09:40|4164.4|4158.4|4165.1|4159.1|4165.1|4159.1|4164.4|4158.4|0
1723047000000|2024-08-07 16:10:00|4164.8|4158.8|4164.6|4158.6|4164.8|4158.8|4164.6|4158.6|0
1723047010000|2024-08-07 16:10:10|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4163.8|4157.8|0
1723047020000|2024-08-07 16:10:20|4165.6|4159.6|4166.4|4160.4|4166.4|4160.4|4165.6|4159.6|1
1723047040000|2024-08-07 16:10:40|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4165.7|4159.7|2
1723047060000|2024-08-07 16:11:00|4165.7|4159.7|4166.7|4160.7|4166.7|4160.7|4165.7|4159.7|4
1723047070000|2024-08-07 16:11:10|4166.9|4160.9|4166.9|4160.9|4167.4|4161.4|4166.7|4160.7|8
1723047080000|2024-08-07 16:11:20|4167.2|4161.2|4168.9|4162.9|4168.9|4162.9|4167.2|4161.2|8
1723047090000|2024-08-07 16:11:30|4169.2|4163.2|4169.6|4163.6|4170.2|4164.2|4169.2|4163.2|6
1723047100000|2024-08-07 16:11:40|4169.2|4163.2|4168.7|4162.7|4169.2|4163.2|4168.2|4162.2|1
1723047110000|2024-08-07 16:11:50|||||||||1
1723047120000|2024-08-07 16:12:00|4168.4|4162.4|4166.7|4160.7|4168.4|4162.4|4166.7|4160.7|4
1723047130000|2024-08-07 16:12:10|4167.1|4161.1|4168.4|4162.4|4168.7|4162.7|4166.7|4160.7|31
1723047140000|2024-08-07 16:12:20|4168.2|4162.2|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|0
1723047150000|2024-08-07 16:12:30|4167.4|4161.4|4166|4160|4167.4|4161.4|4166|4160|1
1723047170000|2024-08-07 16:12:50|4166.4|4160.4|4165.7|4159.7|4166.7|4160.7|4165.7|4159.7|1
1723047180000|2024-08-07 16:13:00|4165.4|4159.4|4166.2|4160.2|4166.7|4160.7|4164.7|4158.7|2
1723047190000|2024-08-07 16:13:10|4165.9|4159.9|4165|4159|4165.9|4159.9|4164.7|4158.7|1
1723047200000|2024-08-07 16:13:20|4165.4|4159.4|4166|4160|4166|4160|4165.4|4159.4|1
1723047210000|2024-08-07 16:13:30|4165.7|4159.7|4164.3|4158.3|4166|4160|4164|4158|4
1723047220000|2024-08-07 16:13:40|4165|4159|4164.3|4158.3|4165|4159|4164.3|4158.3|0
1723047230000|2024-08-07 16:13:50|4164.8|4158.8|4165|4159|4165.3|4159.3|4164.8|4158.8|0
1723047240000|2024-08-07 16:14:00|4165.3|4159.3|4165|4159|4165.3|4159.3|4164.3|4158.3|6
1723047250000|2024-08-07 16:14:10|4164.8|4158.8|4165.3|4159.3|4165.3|4159.3|4164.8|4158.8|0
1723047260000|2024-08-07 16:14:20|4165.8|4159.8|4166|4160|4166|4160|4165.3|4159.3|3
1723047270000|2024-08-07 16:14:30|4166.3|4160.3|4166.3|4160.3|4166.8|4160.8|4165.3|4159.3|4
1723047280000|2024-08-07 16:14:40|4166.2|4160.2|4165.5|4159.5|4166.2|4160.2|4165.5|4159.5|2
1723047290000|2024-08-07 16:14:50|4165.7|4159.7|4165.3|4159.3|4165.7|4159.7|4164.8|4158.8|1
1723047300000|2024-08-07 16:15:00|4164.7|4158.7|4164.8|4158.8|4165|4159|4164.3|4158.3|3
1723047310000|2024-08-07 16:15:10|4165|4159|4165.8|4159.8|4166|4160|4165|4159|1
1723047320000|2024-08-07 16:15:20|4165.3|4159.3|4165.8|4159.8|4166.3|4160.3|4165.3|4159.3|6
1723047330000|2024-08-07 16:15:30|4166.2|4160.2|4166.3|4160.3|4167.3|4161.3|4165.3|4159.3|1
1723047340000|2024-08-07 16:15:40|4166|4160|4164.3|4158.3|4166|4160|4164.3|4158.3|1
1723047350000|2024-08-07 16:15:50|4165|4159|4164.3|4158.3|4165.2|4159.2|4164|4158|1
1723047360000|2024-08-07 16:16:00|4163.8|4157.8|4165.7|4159.7|4166.3|4160.3|4163.8|4157.8|20
1723047370000|2024-08-07 16:16:10|4165|4159|4165.5|4159.5|4165.7|4159.7|4165|4159|2
1723047380000|2024-08-07 16:16:20|4165.2|4159.2|4165|4159|4165.2|4159.2|4165|4159|15
1723047390000|2024-08-07 16:16:30|4165.3|4159.3|4167|4161|4167|4161|4165|4159|1
1723047400000|2024-08-07 16:16:40|4166.7|4160.7|4167|4161|4167|4161|4166|4160|0
1723047410000|2024-08-07 16:16:50|4166.7|4160.7|4166.7|4160.7|4167|4161|4166.7|4160.7|0
1723047420000|2024-08-07 16:17:00|4167|4161|4167|4161|4167|4161|4167|4161|0
1723047430000|2024-08-07 16:17:10|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1723047440000|2024-08-07 16:17:20|4166.3|4160.3|4165.7|4159.7|4166.3|4160.3|4165.7|4159.7|3
1723047450000|2024-08-07 16:17:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|1
1723047460000|2024-08-07 16:17:40|4165.7|4159.7|4167.7|4161.7|4168.7|4162.7|4165.7|4159.7|13
1723047470000|2024-08-07 16:17:50|4167.5|4161.5|4168|4162|4168.3|4162.3|4167.5|4161.5|4
1723047480000|2024-08-07 16:18:00|4168.3|4162.3|4168|4162|4168.7|4162.7|4168|4162|3
1723047490000|2024-08-07 16:18:10|4167|4161|4167|4161|4167|4161|4167|4161|1
1723047500000|2024-08-07 16:18:20|||||||||1
1723047510000|2024-08-07 16:18:30|4166.5|4160.5|4166.7|4160.7|4166.7|4160.7|4166.5|4160.5|0
1723047520000|2024-08-07 16:18:40|4166.5|4160.5|4166|4160|4166.7|4160.7|4165.5|4159.5|2
1723047530000|2024-08-07 16:18:50|4165.8|4159.8|4165.8|4159.8|4166|4160|4165.8|4159.8|0
1723047540000|2024-08-07 16:19:00|4166|4160|4166|4160|4166.3|4160.3|4166|4160|6
1723047550000|2024-08-07 16:19:10|4166.3|4160.3|4166.7|4160.7|4166.7|4160.7|4166.3|4160.3|0
1723047560000|2024-08-07 16:19:20|4167.2|4161.2|4167.2|4161.2|4167.7|4161.7|4167.2|4161.2|3
1723047570000|2024-08-07 16:19:30|4167.4|4161.4|4166.7|4160.7|4167.4|4161.4|4166.7|4160.7|0
1723047580000|2024-08-07 16:19:40|4166.5|4160.5|4167.4|4161.4|4167.4|4161.4|4166.4|4160.4|0
1723047590000|2024-08-07 16:19:50|4167.2|4161.2|4167.7|4161.7|4167.7|4161.7|4167.2|4161.2|0
1723047600000|2024-08-07 16:20:00|4168|4162|4167.4|4161.4|4169.7|4163.7|4167.4|4161.4|4
1723047610000|2024-08-07 16:20:10|4167|4161|4166.4|4160.4|4167.4|4161.4|4166.4|4160.4|1
1723047620000|2024-08-07 16:20:20|4166.5|4160.5|4167.4|4161.4|4167.4|4161.4|4166.5|4160.5|1
1723047630000|2024-08-07 16:20:30|4167|4161|4169|4163|4169.4|4163.4|4167|4161|1
1723047640000|2024-08-07 16:20:40|4168.5|4162.5|4168.4|4162.4|4169|4163|4168.4|4162.4|0
1723047660000|2024-08-07 16:21:00|4169|4163|4168|4162|4169|4163|4168|4162|1
1723047670000|2024-08-07 16:21:10|||||||||6
1723047680000|2024-08-07 16:21:20|4167.9|4161.9|4168|4162|4168|4162|4167.9|4161.9|1
1723047690000|2024-08-07 16:21:30|4167|4161|4167|4161|4167|4161|4167|4161|2
1723047700000|2024-08-07 16:21:40|4167.4|4161.4|4166.4|4160.4|4167.4|4161.4|4166.4|4160.4|0
1723047710000|2024-08-07 16:21:50|4166.7|4160.7|4166.4|4160.4|4167|4161|4166.4|4160.4|3
1723047720000|2024-08-07 16:22:00|4166.7|4160.7|4166.4|4160.4|4166.7|4160.7|4166.4|4160.4|0
1723047730000|2024-08-07 16:22:10|4165.4|4159.4|4165.2|4159.2|4165.4|4159.4|4165.2|4159.2|5
1723047740000|2024-08-07 16:22:20|4165|4159|4164.7|4158.7|4165|4159|4164.7|4158.7|3
1723047750000|2024-08-07 16:22:30|||||||||2
1723047760000|2024-08-07 16:22:40|4164.4|4158.4|4164.7|4158.7|4164.7|4158.7|4164.4|4158.4|2
1723047770000|2024-08-07 16:22:50|4165.4|4159.4|4165.7|4159.7|4165.7|4159.7|4165.4|4159.4|0
1723047780000|2024-08-07 16:23:00|4164.9|4158.9|4164.7|4158.7|4165.4|4159.4|4164.4|4158.4|1
1723047790000|2024-08-07 16:23:10|4164.4|4158.4|4165.4|4159.4|4165.7|4159.7|4164.4|4158.4|0
1723047800000|2024-08-07 16:23:20|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|1
1723047820000|2024-08-07 16:23:40|4165.4|4159.4|4164.9|4158.9|4165.4|4159.4|4164.9|4158.9|1
1723047830000|2024-08-07 16:23:50|4165|4159|4165|4159|4165|4159|4165|4159|0
1723047840000|2024-08-07 16:24:00|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1723047850000|2024-08-07 16:24:10|4165|4159|4165.4|4159.4|4165.4|4159.4|4165|4159|1
1723047860000|2024-08-07 16:24:20|4165.7|4159.7|4166|4160|4166|4160|4165.7|4159.7|2
1723047880000|2024-08-07 16:24:40|4166.7|4160.7|4167|4161|4167.4|4161.4|4166.7|4160.7|2
1723047890000|2024-08-07 16:24:50|4166.7|4160.7|4167.5|4161.5|4167.5|4161.5|4166.7|4160.7|1
1723047900000|2024-08-07 16:25:00|4167.4|4161.4|4168|4162|4168|4162|4167.4|4161.4|0
1723047910000|2024-08-07 16:25:10|4167.5|4161.5|4167.4|4161.4|4168|4162|4167.4|4161.4|1
1723047920000|2024-08-07 16:25:20|4167|4161|4167|4161|4167|4161|4167|4161|0
1723047930000|2024-08-07 16:25:30|4166.4|4160.4|4166.4|4160.4|4166.5|4160.5|4166.4|4160.4|1
1723047940000|2024-08-07 16:25:40|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.4|4160.4|0
1723047950000|2024-08-07 16:25:50|4167|4161|4166|4160|4167|4161|4166|4160|4
1723047960000|2024-08-07 16:26:00|4166.4|4160.4|4166.7|4160.7|4166.7|4160.7|4166.4|4160.4|8
1723047970000|2024-08-07 16:26:10|4166.4|4160.4|4166|4160|4166.4|4160.4|4165.7|4159.7|1
1723047980000|2024-08-07 16:26:20|4165.5|4159.5|4166|4160|4166|4160|4165.5|4159.5|0
1723047990000|2024-08-07 16:26:30|||||||||1
1723048000000|2024-08-07 16:26:40|4166.3|4160.3|4166.7|4160.7|4166.7|4160.7|4166.3|4160.3|2
1723048010000|2024-08-07 16:26:50|4167|4161|4167|4161|4167|4161|4167|4161|2
1723048030000|2024-08-07 16:27:10|4168|4162|4168|4162|4168|4162|4168|4162|4
1723048040000|2024-08-07 16:27:20|||||||||2
1723048050000|2024-08-07 16:27:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|2
1723048070000|2024-08-07 16:27:50|4167|4161|4167|4161|4167|4161|4166.7|4160.7|0
1723048080000|2024-08-07 16:28:00|4167.4|4161.4|4168|4162|4168|4162|4167.4|4161.4|1
1723048090000|2024-08-07 16:28:10|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|9
1723048110000|2024-08-07 16:28:30|4169.3|4163.3|4169.7|4163.7|4169.7|4163.7|4169.3|4163.3|10
1723048120000|2024-08-07 16:28:40|4169.4|4163.4|4168.7|4162.7|4169.4|4163.4|4168.7|4162.7|0
1723048130000|2024-08-07 16:28:50|4169|4163|4169|4163|4169|4163|4169|4163|0
1723048150000|2024-08-07 16:29:10|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|1
1723048170000|2024-08-07 16:29:30|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|0
1723048180000|2024-08-07 16:29:40|4166.9|4160.9|4167.7|4161.7|4167.7|4161.7|4166.7|4160.7|2
1723048190000|2024-08-07 16:29:50|||||||||5
1723048200000|2024-08-07 16:30:00|||||||||1
1723048210000|2024-08-07 16:30:10|4167.4|4161.4|4167.7|4161.7|4167.7|4161.7|4167.4|4161.4|1
1723048220000|2024-08-07 16:30:20|4168|4162|4169.3|4163.3|4169.3|4163.3|4168|4162|11
1723048240000|2024-08-07 16:30:40|4170.3|4164.3|4171|4165|4171|4165|4170.3|4164.3|0
1723048250000|2024-08-07 16:30:50|4170.7|4164.7|4174.8|4168.8|4175|4169|4170.5|4164.5|16
1723048260000|2024-08-07 16:31:00|4174.7|4168.7|4174.8|4168.8|4175.3|4169.3|4174.3|4168.3|9
1723048270000|2024-08-07 16:31:10|4175|4169|4174.8|4168.8|4175|4169|4174.8|4168.8|4
1723048280000|2024-08-07 16:31:20|4175.7|4169.7|4175.7|4169.7|4175.8|4169.8|4175.7|4169.7|36
1723048290000|2024-08-07 16:31:30|4175.8|4169.8|4176.2|4170.2|4176.4|4170.4|4175.7|4169.7|32
1723048300000|2024-08-07 16:31:40|4175.7|4169.7|4175.7|4169.7|4176.2|4170.2|4174.7|4168.7|30
1723048320000|2024-08-07 16:32:00|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1723048330000|2024-08-07 16:32:10|4176|4170|4175.8|4169.8|4176|4170|4175.3|4169.3|2
1723048340000|2024-08-07 16:32:20|4175.7|4169.7|4175.8|4169.8|4175.8|4169.8|4175.7|4169.7|0
1723048350000|2024-08-07 16:32:30|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.3|4169.3|3
1723048360000|2024-08-07 16:32:40|4175.3|4169.3|4173.7|4167.7|4175.7|4169.7|4173.3|4167.3|2
1723048370000|2024-08-07 16:32:50|4173.2|4167.2|4173|4167|4173.5|4167.5|4173|4167|0
1723048380000|2024-08-07 16:33:00|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|1
1723048390000|2024-08-07 16:33:10|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172|4166|0
1723048400000|2024-08-07 16:33:20|4172.3|4166.3|4173|4167|4173|4167|4171.7|4165.7|7
1723048420000|2024-08-07 16:33:40|4172.7|4166.7|4173|4167|4173|4167|4172.7|4166.7|0
1723048430000|2024-08-07 16:33:50|4172|4166|4172.7|4166.7|4172.7|4166.7|4172|4166|0
1723048440000|2024-08-07 16:34:00|4172.2|4166.2|4172.2|4166.2|4172.3|4166.3|4172|4166|0
1723048450000|2024-08-07 16:34:10|4172|4166|4172|4166|4172|4166|4172|4166|0
1723048460000|2024-08-07 16:34:20|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1723048470000|2024-08-07 16:34:30|4172.3|4166.3|4171.6|4165.6|4172.3|4166.3|4171.6|4165.6|2
1723048480000|2024-08-07 16:34:40|4171.3|4165.3|4171.3|4165.3|4171.6|4165.6|4171.3|4165.3|0
1723048490000|2024-08-07 16:34:50|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1723048500000|2024-08-07 16:35:00|4171.3|4165.3|4171.3|4165.3|4171.6|4165.6|4171.3|4165.3|3
1723048510000|2024-08-07 16:35:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.3|4165.3|3
1723048520000|2024-08-07 16:35:20|4170.3|4164.3|4170.6|4164.6|4170.6|4164.6|4170.3|4164.3|5
1723048530000|2024-08-07 16:35:30|4171|4165|4171|4165|4171|4165|4171|4165|0
1723048540000|2024-08-07 16:35:40|4171.3|4165.3|4171|4165|4171.8|4165.8|4170.6|4164.6|1
1723048550000|2024-08-07 16:35:50|4170.8|4164.8|4170.6|4164.6|4170.8|4164.8|4170.3|4164.3|1
1723048560000|2024-08-07 16:36:00|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|1
1723048570000|2024-08-07 16:36:10|4170.3|4164.3|4169.8|4163.8|4170.6|4164.6|4169.6|4163.6|1
1723048580000|2024-08-07 16:36:20|4169.6|4163.6|4169.6|4163.6|4170.3|4164.3|4169.6|4163.6|1
1723048590000|2024-08-07 16:36:30|4169.3|4163.3|4168.6|4162.6|4169.6|4163.6|4168.6|4162.6|0
1723048600000|2024-08-07 16:36:40|4169.5|4163.5|4169.6|4163.6|4169.6|4163.6|4169.5|4163.5|1
1723048610000|2024-08-07 16:36:50|4170|4164|4170|4164|4170|4164|4169.8|4163.8|0
1723048620000|2024-08-07 16:37:00|4170.3|4164.3|4170.6|4164.6|4170.6|4164.6|4170.3|4164.3|6
1723048640000|2024-08-07 16:37:20|4171|4165|4170.6|4164.6|4171.6|4165.6|4170.6|4164.6|7
1723048650000|2024-08-07 16:37:30|4170.8|4164.8|4171|4165|4171|4165|4170.3|4164.3|0
1723048660000|2024-08-07 16:37:40|4170.8|4164.8|4170.6|4164.6|4170.8|4164.8|4170.6|4164.6|0
1723048670000|2024-08-07 16:37:50|4171.3|4165.3|4173.3|4167.3|4174.1|4168.1|4171.3|4165.3|72
1723048680000|2024-08-07 16:38:00|4173.5|4167.5|4173.3|4167.3|4173.5|4167.5|4173.3|4167.3|0
1723048690000|2024-08-07 16:38:10|4173.6|4167.6|4171.9|4165.9|4173.6|4167.6|4171.7|4165.7|13
1723048700000|2024-08-07 16:38:20|4171.7|4165.7|4169.4|4163.4|4172.4|4166.4|4169.4|4163.4|28
1723048710000|2024-08-07 16:38:30|4169|4163|4169.4|4163.4|4169.4|4163.4|4169|4163|3
1723048740000|2024-08-07 16:39:00|4170|4164|4169.9|4163.9|4170|4164|4169.4|4163.4|4
1723048750000|2024-08-07 16:39:10|4169.5|4163.5|4168|4162|4169.5|4163.5|4167.4|4161.4|1
1723048760000|2024-08-07 16:39:20|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|0
1723048770000|2024-08-07 16:39:30|||||||||1
1723048780000|2024-08-07 16:39:40|4168|4162|4167.4|4161.4|4168|4162|4167.4|4161.4|1
1723048790000|2024-08-07 16:39:50|4166.4|4160.4|4166.3|4160.3|4166.4|4160.4|4166|4160|9
1723048800000|2024-08-07 16:40:00|4166|4160|4166|4160|4166.5|4160.5|4166|4160|10
1723048810000|2024-08-07 16:40:10|4165|4159|4166.2|4160.2|4166.7|4160.7|4165|4159|6
1723048820000|2024-08-07 16:40:20|4166.5|4160.5|4164.1|4158.1|4166.5|4160.5|4164.1|4158.1|11
1723048830000|2024-08-07 16:40:30|4164.6|4158.6|4164.7|4158.7|4164.7|4158.7|4164.6|4158.6|38
1723048840000|2024-08-07 16:40:40|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|17
1723048850000|2024-08-07 16:40:50|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|10
1723048860000|2024-08-07 16:41:00|4164.2|4158.2|4164.1|4158.1|4165.1|4159.1|4164.1|4158.1|0
1723048880000|2024-08-07 16:41:20|||||||||6
1723048890000|2024-08-07 16:41:30|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.1|4156.1|6
1723048900000|2024-08-07 16:41:40|4162.6|4156.6|4162.7|4156.7|4163.1|4157.1|4162.1|4156.1|5
1723048910000|2024-08-07 16:41:50|4163.1|4157.1|4164.1|4158.1|4164.2|4158.2|4163.1|4157.1|2
1723048920000|2024-08-07 16:42:00|4164.4|4158.4|4163.2|4157.2|4164.4|4158.4|4163.1|4157.1|2
1723048930000|2024-08-07 16:42:10|4163.1|4157.1|4163.1|4157.1|4163.2|4157.2|4163.1|4157.1|3
1723048960000|2024-08-07 16:42:40|4163.7|4157.7|4163.3|4157.3|4163.7|4157.7|4163.3|4157.3|3
1723048970000|2024-08-07 16:42:50|4163|4157|4162.7|4156.7|4163.3|4157.3|4162.7|4156.7|1
1723048980000|2024-08-07 16:43:00|4162.3|4156.3|4161.7|4155.7|4162.3|4156.3|4161|4155|7
1723048990000|2024-08-07 16:43:10|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|3
1723049010000|2024-08-07 16:43:30|4160.6|4154.6|4158.1|4152.1|4160.6|4154.6|4157.1|4151.1|70
1723049020000|2024-08-07 16:43:40|4160.2|4154.2|4160.1|4154.1|4160.4|4154.4|4159.9|4153.9|7
1723049030000|2024-08-07 16:43:50|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.1|4154.1|0
1723049050000|2024-08-07 16:44:10|4160.1|4154.1|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|2
1723049060000|2024-08-07 16:44:20|4160.4|4154.4|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|1
1723049070000|2024-08-07 16:44:30|4159.9|4153.9|4158.4|4152.4|4159.9|4153.9|4158.4|4152.4|5
1723049080000|2024-08-07 16:44:40|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|5
1723049090000|2024-08-07 16:44:50|4156.4|4150.4|4155.9|4149.9|4156.4|4150.4|4155.7|4149.7|5
1723049100000|2024-08-07 16:45:00|4155.6|4149.6|4155.4|4149.4|4155.7|4149.7|4155.4|4149.4|15
1723049110000|2024-08-07 16:45:10|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|11
1723049120000|2024-08-07 16:45:20|4157.1|4151.1|4157.6|4151.6|4158.1|4152.1|4156.7|4150.7|12
1723049130000|2024-08-07 16:45:30|4157.2|4151.2|4157.1|4151.1|4157.4|4151.4|4157.1|4151.1|3
1723049140000|2024-08-07 16:45:40|4156.3|4150.3|4156.8|4150.8|4157.1|4151.1|4156.3|4150.3|11
1723049150000|2024-08-07 16:45:50|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4156.4|4150.4|0
1723049160000|2024-08-07 16:46:00|4158.1|4152.1|4160.8|4154.8|4161.1|4155.1|4158.1|4152.1|13
1723049170000|2024-08-07 16:46:10|||||||||4
1723049180000|2024-08-07 16:46:20|||||||||1
1723049190000|2024-08-07 16:46:30|4160.1|4154.1|4160.4|4154.4|4160.4|4154.4|4160.1|4154.1|1
1723049200000|2024-08-07 16:46:40|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.4|4154.4|1
1723049210000|2024-08-07 16:46:50|4160.4|4154.4|4160.1|4154.1|4160.4|4154.4|4159.9|4153.9|2
1723049260000|2024-08-07 16:47:40|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|1
1723049280000|2024-08-07 16:48:00|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1723049290000|2024-08-07 16:48:10|4159.4|4153.4|4159.8|4153.8|4159.8|4153.8|4159.4|4153.4|0
1723049300000|2024-08-07 16:48:20|4159.4|4153.4|4160.1|4154.1|4160.1|4154.1|4159.4|4153.4|1
1723049310000|2024-08-07 16:48:30|4159.8|4153.8|4158.8|4152.8|4159.9|4153.9|4158.8|4152.8|3
1723049320000|2024-08-07 16:48:40|4159.3|4153.3|4161.5|4155.5|4161.5|4155.5|4159.3|4153.3|100
1723049330000|2024-08-07 16:48:50|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|1
1723049340000|2024-08-07 16:49:00|4161.2|4155.2|4160.8|4154.8|4161.2|4155.2|4160.8|4154.8|1
1723049350000|2024-08-07 16:49:10|4161.1|4155.1|4160.5|4154.5|4161.8|4155.8|4160.5|4154.5|8
1723049360000|2024-08-07 16:49:20|4160.3|4154.3|4160.5|4154.5|4160.5|4154.5|4159.8|4153.8|1
1723049370000|2024-08-07 16:49:30|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161|4155|24
1723049380000|2024-08-07 16:49:40|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.7|4155.7|0
1723049390000|2024-08-07 16:49:50|4161.5|4155.5|4160.5|4154.5|4161.5|4155.5|4159.8|4153.8|6
1723049410000|2024-08-07 16:50:10|4160.2|4154.2|4160.5|4154.5|4160.5|4154.5|4160.2|4154.2|0
1723049420000|2024-08-07 16:50:20|4159.8|4153.8|4159.6|4153.6|4159.8|4153.8|4159.6|4153.6|2
1723049430000|2024-08-07 16:50:30|4159.8|4153.8|4159.6|4153.6|4159.8|4153.8|4159.1|4153.1|2
1723049440000|2024-08-07 16:50:40|4159.5|4153.5|4158.6|4152.6|4159.5|4153.5|4158.5|4152.5|3
1723049450000|2024-08-07 16:50:50|4159.6|4153.6|4159.8|4153.8|4159.8|4153.8|4159.6|4153.6|5
1723049470000|2024-08-07 16:51:10|4159.5|4153.5|4159.8|4153.8|4159.8|4153.8|4159.5|4153.5|54
1723049480000|2024-08-07 16:51:20|4160|4154|4160.5|4154.5|4160.5|4154.5|4159.8|4153.8|20
1723049490000|2024-08-07 16:51:30|4159.9|4153.9|4160.9|4154.9|4160.9|4154.9|4159.9|4153.9|108
1723049500000|2024-08-07 16:51:40|4162.2|4156.2|4161.5|4155.5|4162.5|4156.5|4161.5|4155.5|29
1723049510000|2024-08-07 16:51:50|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1723049520000|2024-08-07 16:52:00|4161.2|4155.2|4160.6|4154.6|4161.2|4155.2|4160|4154|213
1723049530000|2024-08-07 16:52:10|4159.5|4153.5|4160.2|4154.2|4160.6|4154.6|4159.2|4153.2|9
1723049540000|2024-08-07 16:52:20|4160.4|4154.4|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|0
1723049550000|2024-08-07 16:52:30|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|7
1723049560000|2024-08-07 16:52:40|4158.6|4152.6|4157.9|4151.9|4158.6|4152.6|4157.9|4151.9|1
1723049570000|2024-08-07 16:52:50|4157.3|4151.3|4156.9|4150.9|4157.3|4151.3|4156.9|4150.9|95
1723049580000|2024-08-07 16:53:00|4157.6|4151.6|4157.8|4151.8|4157.8|4151.8|4157.6|4151.6|1
1723049590000|2024-08-07 16:53:10|4157.9|4151.9|4157.6|4151.6|4157.9|4151.9|4157.3|4151.3|25
1723049600000|2024-08-07 16:53:20|4157.4|4151.4|4155.6|4149.6|4157.4|4151.4|4155.6|4149.6|47
1723049610000|2024-08-07 16:53:30|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1723049660000|2024-08-07 16:54:20|4156.9|4150.9|4156.3|4150.3|4156.9|4150.9|4155.9|4149.9|4
1723049670000|2024-08-07 16:54:30|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|2
1723049690000|2024-08-07 16:54:50|4156.1|4150.1|4156.1|4150.1|4156.6|4150.6|4156.1|4150.1|3
1723049700000|2024-08-07 16:55:00|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.3|4149.3|1
1723049710000|2024-08-07 16:55:10|4154.4|4148.4|4153.9|4147.9|4154.7|4148.7|4153.9|4147.9|0
1723049720000|2024-08-07 16:55:20|4154.6|4148.6|4154.7|4148.7|4155.9|4149.9|4154.6|4148.6|10
1723049730000|2024-08-07 16:55:30|4154.9|4148.9|4155.2|4149.2|4155.2|4149.2|4154.9|4148.9|0
1723049740000|2024-08-07 16:55:40|4155.6|4149.6|4156.2|4150.2|4156.2|4150.2|4155.6|4149.6|1
1723049760000|2024-08-07 16:56:00|4155.6|4149.6|4154.6|4148.6|4155.6|4149.6|4154.2|4148.2|5
1723049770000|2024-08-07 16:56:10|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|1
1723049790000|2024-08-07 16:56:30|||||||||3
1723049800000|2024-08-07 16:56:40|||||||||12
1723049820000|2024-08-07 16:57:00|4153.6|4147.6|4153.7|4147.7|4153.9|4147.9|4153.2|4147.2|19
1723049830000|2024-08-07 16:57:10|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4152.9|4146.9|0
1723049840000|2024-08-07 16:57:20|4153.4|4147.4|4153.6|4147.6|4153.6|4147.6|4153.2|4147.2|0
1723049860000|2024-08-07 16:57:40|||||||||1
1723049870000|2024-08-07 16:57:50|4153.3|4147.3|4152.6|4146.6|4153.3|4147.3|4152.6|4146.6|4
1723049880000|2024-08-07 16:58:00|4152.2|4146.2|4152.2|4146.2|4152.6|4146.6|4152.2|4146.2|3
1723049890000|2024-08-07 16:58:10|4152.6|4146.6|4152.9|4146.9|4153.2|4147.2|4152.6|4146.6|1
1723049900000|2024-08-07 16:58:20|4153.2|4147.2|4152.4|4146.4|4153.2|4147.2|4152.2|4146.2|0
1723049910000|2024-08-07 16:58:30|4152.9|4146.9|4153.2|4147.2|4153.2|4147.2|4152.9|4146.9|2
1723049920000|2024-08-07 16:58:40|4154.9|4148.9|4155.2|4149.2|4155.2|4149.2|4154.9|4148.9|59
1723049930000|2024-08-07 16:58:50|4155.9|4149.9|4156.1|4150.1|4156.1|4150.1|4155.4|4149.4|6
1723049940000|2024-08-07 16:59:00|4155.2|4149.2|4155.7|4149.7|4156.2|4150.2|4155.2|4149.2|4
1723049950000|2024-08-07 16:59:10|4155.2|4149.2|4156.2|4150.2|4156.2|4150.2|4154.9|4148.9|1
1723049970000|2024-08-07 16:59:30|4156.1|4150.1|4155.9|4149.9|4156.1|4150.1|4155.7|4149.7|6
1723049990000|2024-08-07 16:59:50|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1723050000000|2024-08-07 17:00:00|4155.4|4149.4|4154.4|4148.4|4155.4|4149.4|4154.2|4148.2|0
1723050010000|2024-08-07 17:00:10|4154.2|4148.2|4153.9|4147.9|4154.2|4148.2|4153.9|4147.9|2
1723050020000|2024-08-07 17:00:20|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1723050030000|2024-08-07 17:00:30|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4
1723050040000|2024-08-07 17:00:40|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1723050050000|2024-08-07 17:00:50|4155.1|4149.1|4154.9|4148.9|4155.1|4149.1|4154.9|4148.9|1
1723050060000|2024-08-07 17:01:00|4154.4|4148.4|4152.9|4146.9|4154.4|4148.4|4152.9|4146.9|0
1723050070000|2024-08-07 17:01:10|4152.7|4146.7|4151.2|4145.2|4152.7|4146.7|4151.2|4145.2|9
1723050080000|2024-08-07 17:01:20|4150.9|4144.9|4150.2|4144.2|4151.2|4145.2|4149.9|4143.9|2
1723050090000|2024-08-07 17:01:30|4149.9|4143.9|4150.2|4144.2|4150.2|4144.2|4149.9|4143.9|0
1723050100000|2024-08-07 17:01:40|4150.4|4144.4|4151.7|4145.7|4152.1|4146.1|4150.2|4144.2|8
1723050110000|2024-08-07 17:01:50|4152.1|4146.1|4151.4|4145.4|4152.1|4146.1|4151.4|4145.4|1
1723050120000|2024-08-07 17:02:00|4152.1|4146.1|4150.4|4144.4|4152.2|4146.2|4149.9|4143.9|6
1723050130000|2024-08-07 17:02:10|4150.2|4144.2|4150.6|4144.6|4151.2|4145.2|4150.2|4144.2|13
1723050140000|2024-08-07 17:02:20|4149.9|4143.9|4150.2|4144.2|4150.2|4144.2|4149.9|4143.9|0
1723050150000|2024-08-07 17:02:30|4149.9|4143.9|4151.7|4145.7|4151.7|4145.7|4149.2|4143.2|7
1723050160000|2024-08-07 17:02:40|4151.2|4145.2|4149.2|4143.2|4151.2|4145.2|4149.2|4143.2|4
1723050170000|2024-08-07 17:02:50|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|1
1723050190000|2024-08-07 17:03:10|4148.6|4142.6|4148.9|4142.9|4148.9|4142.9|4148.6|4142.6|1
1723050210000|2024-08-07 17:03:30|4149.2|4143.2|4146.9|4140.9|4149.6|4143.6|4146.9|4140.9|2
1723050220000|2024-08-07 17:03:40|4146.7|4140.7|4147.7|4141.7|4147.7|4141.7|4146.7|4140.7|2
1723050230000|2024-08-07 17:03:50|4147.2|4141.2|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|2
1723050240000|2024-08-07 17:04:00|4147.7|4141.7|4147.2|4141.2|4148.2|4142.2|4147.2|4141.2|11
1723050250000|2024-08-07 17:04:10|4146.9|4140.9|4147.9|4141.9|4147.9|4141.9|4146.9|4140.9|3
1723050270000|2024-08-07 17:04:30|4147.4|4141.4|4146.9|4140.9|4147.4|4141.4|4146.9|4140.9|0
1723050280000|2024-08-07 17:04:40|4147.2|4141.2|4148.4|4142.4|4148.9|4142.9|4147.2|4141.2|0
1723050290000|2024-08-07 17:04:50|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1723050300000|2024-08-07 17:05:00|4147.7|4141.7|4148.1|4142.1|4148.1|4142.1|4146.9|4140.9|38
1723050310000|2024-08-07 17:05:10|4148.6|4142.6|4147.6|4141.6|4148.6|4142.6|4147.6|4141.6|8
1723050320000|2024-08-07 17:05:20|4147.1|4141.1|4147.3|4141.3|4147.3|4141.3|4147.1|4141.1|3
1723050330000|2024-08-07 17:05:30|4147.1|4141.1|4147.6|4141.6|4147.6|4141.6|4146.9|4140.9|6
1723050340000|2024-08-07 17:05:40|4147.3|4141.3|4146.9|4140.9|4147.6|4141.6|4146.9|4140.9|0
1723050350000|2024-08-07 17:05:50|4146.6|4140.6|4146.2|4140.2|4146.6|4140.6|4146.2|4140.2|0
1723050360000|2024-08-07 17:06:00|4145.9|4139.9|4146.9|4140.9|4146.9|4140.9|4145.9|4139.9|26
1723050370000|2024-08-07 17:06:10|4145.9|4139.9|4146.7|4140.7|4146.9|4140.9|4145.9|4139.9|7
1723050380000|2024-08-07 17:06:20|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.7|4140.7|0
1723050390000|2024-08-07 17:06:30|||||||||1
1723050410000|2024-08-07 17:06:50|4147.4|4141.4|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|2
1723050420000|2024-08-07 17:07:00|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|12
1723050450000|2024-08-07 17:07:30|4145.9|4139.9|4145.6|4139.6|4146.1|4140.1|4145.6|4139.6|0
1723050460000|2024-08-07 17:07:40|||||||||4
1723050470000|2024-08-07 17:07:50|4142.7|4136.7|4143.5|4137.5|4143.7|4137.7|4142.2|4136.2|51
1723050480000|2024-08-07 17:08:00|4143.2|4137.2|4142.5|4136.5|4143.2|4137.2|4142.5|4136.5|5
1723050490000|2024-08-07 17:08:10|4142.9|4136.9|4142.5|4136.5|4142.9|4136.9|4142.5|4136.5|0
1723050500000|2024-08-07 17:08:20|4142.2|4136.2|4142.9|4136.9|4142.9|4136.9|4141.9|4135.9|1
1723050510000|2024-08-07 17:08:30|4143.5|4137.5|4143.7|4137.7|4143.7|4137.7|4143|4137|12
1723050520000|2024-08-07 17:08:40|4143.4|4137.4|4144.3|4138.3|4144.8|4138.8|4143.4|4137.4|2
1723050530000|2024-08-07 17:08:50|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.5|4138.5|1
1723050540000|2024-08-07 17:09:00|4144.5|4138.5|4143.8|4137.8|4144.5|4138.5|4143.8|4137.8|5
1723050560000|2024-08-07 17:09:20|4144.1|4138.1|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1723050580000|2024-08-07 17:09:40|4143.2|4137.2|4143.5|4137.5|4143.5|4137.5|4143.2|4137.2|0
1723050600000|2024-08-07 17:10:00|4144.5|4138.5|4144|4138|4144.5|4138.5|4144|4138|1
1723050610000|2024-08-07 17:10:10|4144.2|4138.2|4143.7|4137.7|4144.5|4138.5|4143.7|4137.7|2
1723050620000|2024-08-07 17:10:20|4143.2|4137.2|4144.2|4138.2|4144.2|4138.2|4142.9|4136.9|4
1723050640000|2024-08-07 17:10:40|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|1
1723050650000|2024-08-07 17:10:50|||||||||2
1723050680000|2024-08-07 17:11:20|4143.4|4137.4|4142.5|4136.5|4143.4|4137.4|4141.5|4135.5|4
1723050690000|2024-08-07 17:11:30|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|10
1723050700000|2024-08-07 17:11:40|4142.2|4136.2|4141.9|4135.9|4142.2|4136.2|4141|4135|12
1723050710000|2024-08-07 17:11:50|4141.7|4135.7|4141.2|4135.2|4141.7|4135.7|4141.2|4135.2|11
1723050720000|2024-08-07 17:12:00|4141.5|4135.5|4142.2|4136.2|4142.5|4136.5|4141.2|4135.2|21
1723050730000|2024-08-07 17:12:10|4142.5|4136.5|4143.5|4137.5|4143.5|4137.5|4142.5|4136.5|9
1723050740000|2024-08-07 17:12:20|4143.3|4137.3|4142.7|4136.7|4143.5|4137.5|4142.5|4136.5|0
1723050750000|2024-08-07 17:12:30|4142.5|4136.5|4141.5|4135.5|4142.5|4136.5|4141.5|4135.5|3
1723050760000|2024-08-07 17:12:40|4141.3|4135.3|4140.8|4134.8|4141.5|4135.5|4140.8|4134.8|8
1723050780000|2024-08-07 17:13:00|4140.1|4134.1|4139.8|4133.8|4140.1|4134.1|4136.8|4130.8|125
1723050790000|2024-08-07 17:13:10|4140.2|4134.2|4139.3|4133.3|4140.2|4134.2|4139.2|4133.2|20
1723050800000|2024-08-07 17:13:20|4139.5|4133.5|4138.5|4132.5|4139.5|4133.5|4138.5|4132.5|10
1723050810000|2024-08-07 17:13:30|4138.8|4132.8|4137.5|4131.5|4138.8|4132.8|4137.5|4131.5|1
1723050820000|2024-08-07 17:13:40|4137.2|4131.2|4136.8|4130.8|4137.2|4131.2|4136.8|4130.8|0
1723050830000|2024-08-07 17:13:50|4137.5|4131.5|4137.5|4131.5|4138|4132|4137.5|4131.5|13
1723050840000|2024-08-07 17:14:00|4138|4132|4137.5|4131.5|4138|4132|4137.5|4131.5|1
1723050850000|2024-08-07 17:14:10|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|0
1723050860000|2024-08-07 17:14:20|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137|4131|5
1723050870000|2024-08-07 17:14:30|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1723050880000|2024-08-07 17:14:40|4136.2|4130.2|4135.8|4129.8|4136.2|4130.2|4135.8|4129.8|24
1723050890000|2024-08-07 17:14:50|4135.3|4129.3|4133.5|4127.5|4135.3|4129.3|4133.5|4127.5|12
1723050900000|2024-08-07 17:15:00|4133.2|4127.2|4134.2|4128.2|4134.8|4128.8|4132.8|4126.8|5
1723050910000|2024-08-07 17:15:10|4133.8|4127.8|4134.7|4128.7|4134.8|4128.8|4133.8|4127.8|14
1723050920000|2024-08-07 17:15:20|4135.5|4129.5|4135.8|4129.8|4135.8|4129.8|4135.5|4129.5|4
1723050930000|2024-08-07 17:15:30|4136.2|4130.2|4136.8|4130.8|4136.8|4130.8|4136.2|4130.2|6
1723050940000|2024-08-07 17:15:40|4136.5|4130.5|4138.3|4132.3|4138.3|4132.3|4136.5|4130.5|2
1723050950000|2024-08-07 17:15:50|4137.8|4131.8|4138.2|4132.2|4138.2|4132.2|4136.8|4130.8|28
1723050960000|2024-08-07 17:16:00|4138|4132|4137.2|4131.2|4138|4132|4137.2|4131.2|1
1723050970000|2024-08-07 17:16:10|4137.5|4131.5|4136.5|4130.5|4137.5|4131.5|4136.2|4130.2|3
1723050980000|2024-08-07 17:16:20|4136.2|4130.2|4136.8|4130.8|4136.8|4130.8|4136.2|4130.2|12
1723050990000|2024-08-07 17:16:30|4137.5|4131.5|4137.8|4131.8|4138|4132|4137.5|4131.5|104
1723051010000|2024-08-07 17:16:50|4138.5|4132.5|4137.8|4131.8|4138.8|4132.8|4137.8|4131.8|1
1723051020000|2024-08-07 17:17:00|4138|4132|4137.8|4131.8|4138|4132|4137.8|4131.8|0
1723051040000|2024-08-07 17:17:20|||||||||9
1723051050000|2024-08-07 17:17:30|4137.5|4131.5|4137.8|4131.8|4137.8|4131.8|4137.5|4131.5|3
1723051060000|2024-08-07 17:17:40|4138.8|4132.8|4137.8|4131.8|4138.8|4132.8|4137.8|4131.8|67
1723051070000|2024-08-07 17:17:50|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1723051080000|2024-08-07 17:18:00|4136.5|4130.5|4136.2|4130.2|4136.5|4130.5|4136.2|4130.2|0
1723051090000|2024-08-07 17:18:10|4136.5|4130.5|4136.2|4130.2|4136.5|4130.5|4136.2|4130.2|0
1723051100000|2024-08-07 17:18:20|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1723051110000|2024-08-07 17:18:30|4136.2|4130.2|4135.8|4129.8|4136.5|4130.5|4135.8|4129.8|1
1723051120000|2024-08-07 17:18:40|4135.5|4129.5|4135.8|4129.8|4136.8|4130.8|4135.5|4129.5|4
1723051170000|2024-08-07 17:19:30|4136.5|4130.5|4135.8|4129.8|4136.8|4130.8|4135.8|4129.8|2
1723051180000|2024-08-07 17:19:40|4136|4130|4135.7|4129.7|4136|4130|4135.5|4129.5|55
1723051190000|2024-08-07 17:19:50|4135.8|4129.8|4136.8|4130.8|4136.8|4130.8|4135.8|4129.8|2
1723051200000|2024-08-07 17:20:00|4137.2|4131.2|4137.8|4131.8|4137.8|4131.8|4137.2|4131.2|1
1723051210000|2024-08-07 17:20:10|4137.7|4131.7|4137.8|4131.8|4137.8|4131.8|4137.7|4131.7|0
1723051220000|2024-08-07 17:20:20|4138.8|4132.8|4141.2|4135.2|4141.2|4135.2|4138.8|4132.8|10
1723051230000|2024-08-07 17:20:30|4140.2|4134.2|4141.8|4135.8|4141.8|4135.8|4140.2|4134.2|3
1723051240000|2024-08-07 17:20:40|||||||||5
1723051250000|2024-08-07 17:20:50|||||||||1
1723051270000|2024-08-07 17:21:10|4141.2|4135.2|4139.6|4133.6|4141.2|4135.2|4139.3|4133.3|26
1723051280000|2024-08-07 17:21:20|4139.8|4133.8|4139.6|4133.6|4139.8|4133.8|4139.6|4133.6|0
1723051290000|2024-08-07 17:21:30|4139.5|4133.5|4137.8|4131.8|4139.6|4133.6|4137.6|4131.6|0
1723051300000|2024-08-07 17:21:40|4137.6|4131.6|4137.6|4131.6|4137.8|4131.8|4137.6|4131.6|0
1723051310000|2024-08-07 17:21:50|4137.8|4131.8|4138.8|4132.8|4138.8|4132.8|4137.8|4131.8|1
1723051320000|2024-08-07 17:22:00|4139.5|4133.5|4138.8|4132.8|4139.8|4133.8|4138.8|4132.8|2
1723051330000|2024-08-07 17:22:10|4138.5|4132.5|4136.6|4130.6|4138.5|4132.5|4136.6|4130.6|4
1723051340000|2024-08-07 17:22:20|4136.3|4130.3|4136.1|4130.1|4136.5|4130.5|4135.5|4129.5|4
1723051350000|2024-08-07 17:22:30|4136.8|4130.8|4136.1|4130.1|4136.8|4130.8|4136.1|4130.1|0
1723051360000|2024-08-07 17:22:40|4135.5|4129.5|4134.8|4128.8|4135.5|4129.5|4134.8|4128.8|1
1723051370000|2024-08-07 17:22:50|4134.5|4128.5|4134.1|4128.1|4134.5|4128.5|4134.1|4128.1|0
1723051380000|2024-08-07 17:23:00|4133.8|4127.8|4134.1|4128.1|4134.1|4128.1|4133.8|4127.8|1
1723051390000|2024-08-07 17:23:10|4135.1|4129.1|4135.1|4129.1|4136.1|4130.1|4135.1|4129.1|8
1723051400000|2024-08-07 17:23:20|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|0
1723051410000|2024-08-07 17:23:30|4134.5|4128.5|4134.1|4128.1|4134.5|4128.5|4133.3|4127.3|12
1723051430000|2024-08-07 17:23:50|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|1
1723051440000|2024-08-07 17:24:00|4134.8|4128.8|4135.1|4129.1|4135.1|4129.1|4133.8|4127.8|22
1723051460000|2024-08-07 17:24:20|4134.8|4128.8|4133.6|4127.6|4134.8|4128.8|4133.1|4127.1|2
1723051470000|2024-08-07 17:24:30|4133.5|4127.5|4133.5|4127.5|4133.6|4127.6|4133.1|4127.1|0
1723051480000|2024-08-07 17:24:40|4133.1|4127.1|4133.1|4127.1|4133.5|4127.5|4132.8|4126.8|16
1723051490000|2024-08-07 17:24:50|4133.6|4127.6|4134|4128|4134|4128|4133.6|4127.6|0
1723051500000|2024-08-07 17:25:00|4134.1|4128.1|4134.1|4128.1|4134.8|4128.8|4134.1|4128.1|0
1723051510000|2024-08-07 17:25:10|4134.3|4128.3|4136.1|4130.1|4136.1|4130.1|4134.3|4128.3|0
1723051520000|2024-08-07 17:25:20|4135.8|4129.8|4135.1|4129.1|4136.1|4130.1|4135.1|4129.1|1
1723051530000|2024-08-07 17:25:30|4135.6|4129.6|4136.1|4130.1|4136.1|4130.1|4135.6|4129.6|0
1723051540000|2024-08-07 17:25:40|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|1
1723051550000|2024-08-07 17:25:50|4136.1|4130.1|4135.1|4129.1|4136.1|4130.1|4135.1|4129.1|1
1723051570000|2024-08-07 17:26:10|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.3|4128.3|0
1723051580000|2024-08-07 17:26:20|||||||||1
1723051590000|2024-08-07 17:26:30|4134.1|4128.1|4133.8|4127.8|4134.8|4128.8|4133.8|4127.8|20
1723051600000|2024-08-07 17:26:40|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|2
1723051610000|2024-08-07 17:26:50|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.6|4127.6|13
1723051620000|2024-08-07 17:27:00|4134.1|4128.1|4134.5|4128.5|4134.8|4128.8|4134.1|4128.1|2
1723051630000|2024-08-07 17:27:10|4134.3|4128.3|4134.5|4128.5|4134.5|4128.5|4134.3|4128.3|0
1723051640000|2024-08-07 17:27:20|4133.8|4127.8|4134.8|4128.8|4134.8|4128.8|4133.8|4127.8|8
1723051660000|2024-08-07 17:27:40|4134.3|4128.3|4133.8|4127.8|4134.3|4128.3|4133.5|4127.5|0
1723051670000|2024-08-07 17:27:50|4133.5|4127.5|4132.2|4126.2|4133.8|4127.8|4131.9|4125.9|8
1723051680000|2024-08-07 17:28:00|4131.9|4125.9|4132.2|4126.2|4132.2|4126.2|4131.9|4125.9|0
1723051690000|2024-08-07 17:28:10|4131.7|4125.7|4132.2|4126.2|4132.2|4126.2|4131.5|4125.5|0
1723051700000|2024-08-07 17:28:20|4131.7|4125.7|4132.2|4126.2|4132.2|4126.2|4131.7|4125.7|1
1723051710000|2024-08-07 17:28:30|||||||||1
1723051720000|2024-08-07 17:28:40|4131.7|4125.7|4131.5|4125.5|4132.2|4126.2|4131.2|4125.2|4
1723051730000|2024-08-07 17:28:50|4132|4126|4132.2|4126.2|4132.2|4126.2|4131.2|4125.2|16
1723051740000|2024-08-07 17:29:00|4132|4126|4129.5|4123.5|4132.2|4126.2|4129.5|4123.5|14
1723051750000|2024-08-07 17:29:10|4130.3|4124.3|4127.8|4121.8|4130.3|4124.3|4127.8|4121.8|17
1723051760000|2024-08-07 17:29:20|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4127.8|4121.8|5
1723051770000|2024-08-07 17:29:30|4127.8|4121.8|4128.8|4122.8|4128.8|4122.8|4127.8|4121.8|2
1723051790000|2024-08-07 17:29:50|4128.3|4122.3|4128|4122|4128.8|4122.8|4128|4122|0
1723051800000|2024-08-07 17:30:00|4128.3|4122.3|4130|4124|4130.3|4124.3|4128.3|4122.3|2
1723051810000|2024-08-07 17:30:10|4129.8|4123.8|4130.3|4124.3|4130.3|4124.3|4129.5|4123.5|4
1723051820000|2024-08-07 17:30:20|4130.5|4124.5|4130.5|4124.5|4130.8|4124.8|4130.5|4124.5|2
1723051830000|2024-08-07 17:30:30|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|0
1723051840000|2024-08-07 17:30:40|4130.5|4124.5|4130.5|4124.5|4130.8|4124.8|4130.5|4124.5|4
1723051850000|2024-08-07 17:30:50|4130.2|4124.2|4129.7|4123.7|4130.2|4124.2|4129.3|4123.3|32
1723051860000|2024-08-07 17:31:00|4129.2|4123.2|4128.7|4122.7|4129.2|4123.2|4128.2|4122.2|7
1723051870000|2024-08-07 17:31:10|4128.2|4122.2|4128.2|4122.2|4128.7|4122.7|4127.7|4121.7|13
1723051880000|2024-08-07 17:31:20|4127.8|4121.8|4128.8|4122.8|4128.8|4122.8|4127.8|4121.8|4
1723051890000|2024-08-07 17:31:30|4128.5|4122.5|4130.8|4124.8|4130.8|4124.8|4128.3|4122.3|15
1723051900000|2024-08-07 17:31:40|4130.5|4124.5|4130.3|4124.3|4130.8|4124.8|4129.8|4123.8|3
1723051910000|2024-08-07 17:31:50|4130.5|4124.5|4130.3|4124.3|4130.5|4124.5|4130.3|4124.3|6
1723051920000|2024-08-07 17:32:00|4130.5|4124.5|4129.8|4123.8|4130.8|4124.8|4129.8|4123.8|6
1723051930000|2024-08-07 17:32:10|4129.4|4123.4|4128.8|4122.8|4129.8|4123.8|4128.8|4122.8|23
1723051940000|2024-08-07 17:32:20|4128.1|4122.1|4127.8|4121.8|4128.8|4122.8|4127.8|4121.8|11
1723051950000|2024-08-07 17:32:30|4128.1|4122.1|4128.5|4122.5|4128.5|4122.5|4127.5|4121.5|8
1723051960000|2024-08-07 17:32:40|4128.8|4122.8|4127.8|4121.8|4128.8|4122.8|4127.8|4121.8|1
1723051980000|2024-08-07 17:33:00|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4127.8|4121.8|7
1723051990000|2024-08-07 17:33:10|4128.3|4122.3|4128.8|4122.8|4128.8|4122.8|4127.8|4121.8|0
1723052000000|2024-08-07 17:33:20|4128.4|4122.4|4127.8|4121.8|4128.4|4122.4|4127.5|4121.5|1
1723052010000|2024-08-07 17:33:30|4128.1|4122.1|4128.5|4122.5|4128.5|4122.5|4128.1|4122.1|0
1723052020000|2024-08-07 17:33:40|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1723052030000|2024-08-07 17:33:50|4128.5|4122.5|4127.8|4121.8|4128.5|4122.5|4127.5|4121.5|0
1723052040000|2024-08-07 17:34:00|4127.5|4121.5|4127.5|4121.5|4127.8|4121.8|4127.5|4121.5|1
1723052050000|2024-08-07 17:34:10|4127.8|4121.8|4128.5|4122.5|4128.5|4122.5|4127.8|4121.8|1
1723052060000|2024-08-07 17:34:20|4128.3|4122.3|4128.8|4122.8|4128.8|4122.8|4128.3|4122.3|8
1723052070000|2024-08-07 17:34:30|4129.8|4123.8|4129.3|4123.3|4129.8|4123.8|4129.3|4123.3|4
1723052080000|2024-08-07 17:34:40|4128.8|4122.8|4127.8|4121.8|4128.8|4122.8|4127.8|4121.8|1
1723052090000|2024-08-07 17:34:50|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|1
1723052100000|2024-08-07 17:35:00|4129.3|4123.3|4129.8|4123.8|4129.8|4123.8|4129.3|4123.3|3
1723052110000|2024-08-07 17:35:10|4129.5|4123.5|4129.5|4123.5|4129.8|4123.8|4129.5|4123.5|25
1723052120000|2024-08-07 17:35:20|4129.8|4123.8|4131.3|4125.3|4131.5|4125.5|4129.8|4123.8|15
1723052130000|2024-08-07 17:35:30|4131.1|4125.1|4130.5|4124.5|4131.3|4125.3|4129.7|4123.7|7
1723052140000|2024-08-07 17:35:40|4130.2|4124.2|4130.2|4124.2|4130.8|4124.8|4130.2|4124.2|5
1723052150000|2024-08-07 17:35:50|4130|4124|4130.5|4124.5|4130.5|4124.5|4130|4124|1
1723052160000|2024-08-07 17:36:00|4130.3|4124.3|4137.6|4131.6|4138.4|4132.4|4129.8|4123.8|99
1723052170000|2024-08-07 17:36:10|4137.9|4131.9|4138.1|4132.1|4138.4|4132.4|4137.9|4131.9|26
1723052180000|2024-08-07 17:36:20|4138.7|4132.7|4138.7|4132.7|4139.7|4133.7|4138.1|4132.1|24
1723052190000|2024-08-07 17:36:30|4139.4|4133.4|4138.7|4132.7|4140.4|4134.4|4138.7|4132.7|10
1723052200000|2024-08-07 17:36:40|4139.2|4133.2|4138.7|4132.7|4139.2|4133.2|4138.7|4132.7|8
1723052210000|2024-08-07 17:36:50|||||||||1
1723052220000|2024-08-07 17:37:00|4139.2|4133.2|4139.7|4133.7|4139.7|4133.7|4139.2|4133.2|1
1723052230000|2024-08-07 17:37:10|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|3
1723052240000|2024-08-07 17:37:20|4139.2|4133.2|4138.9|4132.9|4139.4|4133.4|4138.9|4132.9|9
1723052250000|2024-08-07 17:37:30|4139.1|4133.1|4139.1|4133.1|4139.8|4133.8|4139.1|4133.1|12
1723052260000|2024-08-07 17:37:40|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|1
1723052270000|2024-08-07 17:37:50|4140.7|4134.7|4140.9|4134.9|4140.9|4134.9|4140.4|4134.4|0
1723052280000|2024-08-07 17:38:00|4140.7|4134.7|4141.4|4135.4|4141.4|4135.4|4140.7|4134.7|1
1723052290000|2024-08-07 17:38:10|4141.1|4135.1|4142.6|4136.6|4143.1|4137.1|4141.1|4135.1|1
1723052300000|2024-08-07 17:38:20|4142.4|4136.4|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|0
1723052310000|2024-08-07 17:38:30|4142.1|4136.1|4141.7|4135.7|4142.1|4136.1|4141.4|4135.4|0
1723052320000|2024-08-07 17:38:40|4143.4|4137.4|4142.4|4136.4|4143.4|4137.4|4142.2|4136.2|1
1723052330000|2024-08-07 17:38:50|4142.7|4136.7|4143.9|4137.9|4144.2|4138.2|4142.4|4136.4|21
1723052340000|2024-08-07 17:39:00|4144.1|4138.1|4142.7|4136.7|4144.1|4138.1|4141.7|4135.7|2
1723052350000|2024-08-07 17:39:10|4142.4|4136.4|4141.7|4135.7|4142.7|4136.7|4141.7|4135.7|0
1723052360000|2024-08-07 17:39:20|4141.4|4135.4|4140.7|4134.7|4141.4|4135.4|4140.7|4134.7|1
1723052370000|2024-08-07 17:39:30|4140.4|4134.4|4140.7|4134.7|4140.7|4134.7|4140.4|4134.4|0
1723052380000|2024-08-07 17:39:40|4140.4|4134.4|4139.7|4133.7|4140.4|4134.4|4139.4|4133.4|4
1723052400000|2024-08-07 17:40:00|4139.4|4133.4|4139.7|4133.7|4139.7|4133.7|4139.4|4133.4|0
1723052410000|2024-08-07 17:40:10|4139.2|4133.2|4139.7|4133.7|4139.7|4133.7|4139.2|4133.2|3
1723052420000|2024-08-07 17:40:20|4139.2|4133.2|4138.7|4132.7|4139.2|4133.2|4138.7|4132.7|13
1723052430000|2024-08-07 17:40:30|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|13
1723052440000|2024-08-07 17:40:40|4140.7|4134.7|4140.2|4134.2|4140.7|4134.7|4140.2|4134.2|5
1723052450000|2024-08-07 17:40:50|4140|4134|4139.4|4133.4|4140.2|4134.2|4139.4|4133.4|2
1723052460000|2024-08-07 17:41:00|4139.7|4133.7|4138.9|4132.9|4139.7|4133.7|4138.9|4132.9|3
1723052470000|2024-08-07 17:41:10|4139.1|4133.1|4138.7|4132.7|4139.7|4133.7|4138.7|4132.7|2
1723052490000|2024-08-07 17:41:30|||||||||25
1723052500000|2024-08-07 17:41:40|4139.7|4133.7|4138.7|4132.7|4139.7|4133.7|4138.7|4132.7|37
1723052520000|2024-08-07 17:42:00|||||||||33
1723052530000|2024-08-07 17:42:10|4136.7|4130.7|4139.3|4133.3|4139.3|4133.3|4136.7|4130.7|69
1723052540000|2024-08-07 17:42:20|4140.3|4134.3|4142.3|4136.3|4142.3|4136.3|4140.3|4134.3|11
1723052550000|2024-08-07 17:42:30|||||||||3
1723052560000|2024-08-07 17:42:40|4143|4137|4143.3|4137.3|4143.3|4137.3|4143|4137|11
1723052570000|2024-08-07 17:42:50|4142.3|4136.3|4141|4135|4142.3|4136.3|4141|4135|25
1723052580000|2024-08-07 17:43:00|4140|4134|4138.8|4132.8|4140|4134|4138.8|4132.8|1
1723052590000|2024-08-07 17:43:10|4138.3|4132.3|4139|4133|4139.3|4133.3|4138.3|4132.3|1
1723052600000|2024-08-07 17:43:20|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|28
1723052620000|2024-08-07 17:43:40|4142|4136|4142.8|4136.8|4142.8|4136.8|4141.3|4135.3|15
1723052630000|2024-08-07 17:43:50|4143|4137|4142.8|4136.8|4143.3|4137.3|4142.8|4136.8|0
1723052640000|2024-08-07 17:44:00|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1723052650000|2024-08-07 17:44:10|4142.8|4136.8|4143|4137|4143.5|4137.5|4142.8|4136.8|0
1723052660000|2024-08-07 17:44:20|4143.7|4137.7|4144|4138|4144|4138|4143.7|4137.7|1
1723052670000|2024-08-07 17:44:30|4143.5|4137.5|4143.3|4137.3|4144.3|4138.3|4143.3|4137.3|9
1723052690000|2024-08-07 17:44:50|4145.7|4139.7|4145.6|4139.6|4145.9|4139.9|4145.6|4139.6|16
1723052700000|2024-08-07 17:45:00|4145.9|4139.9|4145.6|4139.6|4146.1|4140.1|4145.4|4139.4|9
1723052710000|2024-08-07 17:45:10|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4
1723052720000|2024-08-07 17:45:20|4145.7|4139.7|4141.1|4135.1|4145.9|4139.9|4141.1|4135.1|14
1723052730000|2024-08-07 17:45:30|4140.9|4134.9|4144.9|4138.9|4145.9|4139.9|4140.9|4134.9|71
1723052740000|2024-08-07 17:45:40|4145.1|4139.1|4144.9|4138.9|4145.1|4139.1|4144.6|4138.6|0
1723052750000|2024-08-07 17:45:50|4144.6|4138.6|4145.7|4139.7|4145.7|4139.7|4144.4|4138.4|8
1723052760000|2024-08-07 17:46:00|4145.6|4139.6|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|5
1723052770000|2024-08-07 17:46:10|4145.6|4139.6|4143.9|4137.9|4145.6|4139.6|4143.9|4137.9|13
1723052780000|2024-08-07 17:46:20|4144.2|4138.2|4147.4|4141.4|4147.4|4141.4|4144.2|4138.2|40
1723052790000|2024-08-07 17:46:30|4148|4142|4151.2|4145.2|4151.5|4145.5|4148|4142|73
1723052800000|2024-08-07 17:46:40|4150.7|4144.7|4149.2|4143.2|4150.7|4144.7|4149.2|4143.2|5
1723052810000|2024-08-07 17:46:50|4149.5|4143.5|4148|4142|4149.8|4143.8|4148|4142|4
1723052820000|2024-08-07 17:47:00|4147.7|4141.7|4146.7|4140.7|4147.7|4141.7|4146.2|4140.2|2
1723052830000|2024-08-07 17:47:10|||||||||1
1723052850000|2024-08-07 17:47:30|4146.8|4140.8|4145|4139|4146.8|4140.8|4144.8|4138.8|2
1723052870000|2024-08-07 17:47:50|4145.8|4139.8|4146.1|4140.1|4146.1|4140.1|4145.8|4139.8|0
1723052880000|2024-08-07 17:48:00|4145.8|4139.8|4144.7|4138.7|4145.8|4139.8|4144.7|4138.7|1
1723052890000|2024-08-07 17:48:10|4144.3|4138.3|4143.3|4137.3|4144.3|4138.3|4143.3|4137.3|0
1723052900000|2024-08-07 17:48:20|4142.8|4136.8|4142.3|4136.3|4142.8|4136.8|4142|4136|6
1723052910000|2024-08-07 17:48:30|4142.8|4136.8|4142.3|4136.3|4143.1|4137.1|4142|4136|4
1723052920000|2024-08-07 17:48:40|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|12
1723052930000|2024-08-07 17:48:50|4143.8|4137.8|4143.8|4137.8|4144.3|4138.3|4143.5|4137.5|5
1723052940000|2024-08-07 17:49:00|4144|4138|4143.3|4137.3|4144|4138|4142.8|4136.8|1
1723052950000|2024-08-07 17:49:10|4144|4138|4144.3|4138.3|4144.3|4138.3|4144|4138|1
1723052960000|2024-08-07 17:49:20|4145|4139|4146.5|4140.5|4147.3|4141.3|4144.8|4138.8|5
1723052970000|2024-08-07 17:49:30|4146.8|4140.8|4146|4140|4147|4141|4146|4140|7
1723052980000|2024-08-07 17:49:40|4146.3|4140.3|4147.3|4141.3|4147.3|4141.3|4145|4139|11
1723052990000|2024-08-07 17:49:50|4147|4141|4147|4141|4147|4141|4147|4141|0
1723053000000|2024-08-07 17:50:00|4146.8|4140.8|4145|4139|4146.8|4140.8|4145|4139|3
1723053010000|2024-08-07 17:50:10|4146|4140|4146|4140|4146.3|4140.3|4146|4140|1
1723053020000|2024-08-07 17:50:20|4146.5|4140.5|4147.3|4141.3|4147.3|4141.3|4146.2|4140.2|1
1723053030000|2024-08-07 17:50:30|4147|4141|4147.3|4141.3|4147.3|4141.3|4147|4141|1
1723053040000|2024-08-07 17:50:40|||||||||3
1723053050000|2024-08-07 17:50:50|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|4
1723053060000|2024-08-07 17:51:00|4148.3|4142.3|4149.3|4143.3|4149.3|4143.3|4148.3|4142.3|3
1723053070000|2024-08-07 17:51:10|4149|4143|4149.3|4143.3|4149.3|4143.3|4148.3|4142.3|9
1723053080000|2024-08-07 17:51:20|4150.3|4144.3|4149.3|4143.3|4150.3|4144.3|4149.3|4143.3|4
1723053090000|2024-08-07 17:51:30|4150.1|4144.1|4150.3|4144.3|4150.3|4144.3|4149.3|4143.3|8
1723053100000|2024-08-07 17:51:40|||||||||1
1723053110000|2024-08-07 17:51:50|4151|4145|4154.6|4148.6|4154.6|4148.6|4151|4145|42
1723053120000|2024-08-07 17:52:00|4155|4149|4156|4150|4156.6|4150.6|4155|4149|4
1723053130000|2024-08-07 17:52:10|4155.6|4149.6|4154|4148|4156|4150|4154|4148|14
1723053140000|2024-08-07 17:52:20|4155|4149|4154.6|4148.6|4155|4149|4154.6|4148.6|9
1723053150000|2024-08-07 17:52:30|4154.5|4148.5|4154|4148|4154.5|4148.5|4154|4148|21
1723053160000|2024-08-07 17:52:40|4153|4147|4153|4147|4153.5|4147.5|4153|4147|32
1723053170000|2024-08-07 17:52:50|4153.6|4147.6|4153.1|4147.1|4154.5|4148.5|4153.1|4147.1|16
1723053180000|2024-08-07 17:53:00|4151.5|4145.5|4152|4146|4153|4147|4150.6|4144.6|30
1723053190000|2024-08-07 17:53:10|4153|4147|4151.6|4145.6|4153.5|4147.5|4151.1|4145.1|7
1723053200000|2024-08-07 17:53:20|4151.3|4145.3|4150.6|4144.6|4151.6|4145.6|4150.3|4144.3|2
1723053210000|2024-08-07 17:53:30|4150.3|4144.3|4147|4141|4150.6|4144.6|4146.6|4140.6|47
1723053220000|2024-08-07 17:53:40|4147.5|4141.5|4147|4141|4147.5|4141.5|4147|4141|0
1723053230000|2024-08-07 17:53:50|4146.8|4140.8|4146.6|4140.6|4146.8|4140.8|4146.6|4140.6|0
1723053240000|2024-08-07 17:54:00|4147|4141|4148|4142|4148|4142|4147|4141|0
1723053250000|2024-08-07 17:54:10|4148.6|4142.6|4149|4143|4149.5|4143.5|4148.6|4142.6|2
1723053260000|2024-08-07 17:54:20|4148.9|4142.9|4148.6|4142.6|4149.1|4143.1|4148.6|4142.6|0
1723053270000|2024-08-07 17:54:30|4149.1|4143.1|4148.4|4142.4|4149.1|4143.1|4148.4|4142.4|4
1723053280000|2024-08-07 17:54:40|4148.3|4142.3|4147.9|4141.9|4148.3|4142.3|4147.3|4141.3|0
1723053290000|2024-08-07 17:54:50|4148.3|4142.3|4147.9|4141.9|4148.3|4142.3|4147.9|4141.9|3
1723053300000|2024-08-07 17:55:00|4147.3|4141.3|4146.3|4140.3|4147.3|4141.3|4146.3|4140.3|1
1723053310000|2024-08-07 17:55:10|4145.9|4139.9|4146.3|4140.3|4146.3|4140.3|4145.9|4139.9|0
1723053320000|2024-08-07 17:55:20|4146.8|4140.8|4148.9|4142.9|4148.9|4142.9|4146.8|4140.8|5
1723053330000|2024-08-07 17:55:30|4148.6|4142.6|4148.9|4142.9|4149.3|4143.3|4148.6|4142.6|5
1723053340000|2024-08-07 17:55:40|4148.6|4142.6|4148.9|4142.9|4148.9|4142.9|4148.6|4142.6|9
1723053350000|2024-08-07 17:55:50|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4148.4|4142.4|0
1723053360000|2024-08-07 17:56:00|4148.4|4142.4|4149.3|4143.3|4149.8|4143.8|4148.4|4142.4|3
1723053370000|2024-08-07 17:56:10|4148.9|4142.9|4149.3|4143.3|4149.3|4143.3|4148.9|4142.9|26
1723053390000|2024-08-07 17:56:30|4148.4|4142.4|4147.4|4141.4|4148.4|4142.4|4147.4|4141.4|5
1723053400000|2024-08-07 17:56:40|4147.3|4141.3|4147.9|4141.9|4147.9|4141.9|4147.3|4141.3|1
1723053410000|2024-08-07 17:56:50|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|1
1723053420000|2024-08-07 17:57:00|4148.9|4142.9|4146.8|4140.8|4149.8|4143.8|4146.8|4140.8|19
1723053430000|2024-08-07 17:57:10|4147|4141|4147.3|4141.3|4147.3|4141.3|4146.6|4140.6|1
1723053440000|2024-08-07 17:57:20|4148|4142|4147.8|4141.8|4148.3|4142.3|4147.8|4141.8|1
1723053450000|2024-08-07 17:57:30|4147|4141|4147.3|4141.3|4147.3|4141.3|4147|4141|0
1723053460000|2024-08-07 17:57:40|4147|4141|4146.8|4140.8|4147.3|4141.3|4146.8|4140.8|1
1723053470000|2024-08-07 17:57:50|4147.3|4141.3|4146.3|4140.3|4147.3|4141.3|4146|4140|2
1723053480000|2024-08-07 17:58:00|4146.8|4140.8|4147.3|4141.3|4147.3|4141.3|4146.8|4140.8|5
1723053490000|2024-08-07 17:58:10|4147|4141|4147.3|4141.3|4147.3|4141.3|4146.8|4140.8|0
1723053500000|2024-08-07 17:58:20|4147|4141|4147.3|4141.3|4147.3|4141.3|4147|4141|2
1723053510000|2024-08-07 17:58:30|4146.8|4140.8|4146.6|4140.6|4146.8|4140.8|4146.6|4140.6|0
1723053520000|2024-08-07 17:58:40|4146.9|4140.9|4147.8|4141.8|4147.8|4141.8|4146.9|4140.9|3
1723053530000|2024-08-07 17:58:50|4148.1|4142.1|4147.8|4141.8|4148.1|4142.1|4147.8|4141.8|0
1723053540000|2024-08-07 17:59:00|4147.6|4141.6|4148.6|4142.6|4148.6|4142.6|4147.6|4141.6|6
1723053550000|2024-08-07 17:59:10|4147.9|4141.9|4147.6|4141.6|4147.9|4141.9|4147.6|4141.6|1
1723053560000|2024-08-07 17:59:20|4147.8|4141.8|4146.9|4140.9|4148.3|4142.3|4146.6|4140.6|1
1723053570000|2024-08-07 17:59:30|4146.6|4140.6|4148.6|4142.6|4148.6|4142.6|4146.6|4140.6|13
1723053580000|2024-08-07 17:59:40|4149.1|4143.1|4149.3|4143.3|4149.3|4143.3|4148.6|4142.6|8
1723053590000|2024-08-07 17:59:50|4149.6|4143.6|4148.6|4142.6|4149.6|4143.6|4148.6|4142.6|2
1723053600000|2024-08-07 18:00:00|4148.8|4142.8|4149.3|4143.3|4150.8|4144.8|4148.8|4142.8|9
1723053610000|2024-08-07 18:00:10|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|2
1723053620000|2024-08-07 18:00:20|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|1
1723053630000|2024-08-07 18:00:30|4149.6|4143.6|4149.6|4143.6|4149.9|4143.9|4148.9|4142.9|20
1723053640000|2024-08-07 18:00:40|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1723053650000|2024-08-07 18:00:50|4150.3|4144.3|4148.9|4142.9|4151.4|4145.4|4148.9|4142.9|4
1723053660000|2024-08-07 18:01:00|4149.1|4143.1|4149.9|4143.9|4149.9|4143.9|4149.1|4143.1|5
1723053670000|2024-08-07 18:01:10|4148.9|4142.9|4148.4|4142.4|4148.9|4142.9|4147.6|4141.6|9
1723053680000|2024-08-07 18:01:20|4148.6|4142.6|4148.9|4142.9|4148.9|4142.9|4148.1|4142.1|5
1723053690000|2024-08-07 18:01:30|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4147.9|4141.9|2
1723053700000|2024-08-07 18:01:40|4149.4|4143.4|4149.9|4143.9|4149.9|4143.9|4149.4|4143.4|6
1723053710000|2024-08-07 18:01:50|4149.6|4143.6|4149.9|4143.9|4149.9|4143.9|4149.3|4143.3|7
1723053720000|2024-08-07 18:02:00|4150.6|4144.6|4151.4|4145.4|4151.6|4145.6|4150.6|4144.6|34
1723053730000|2024-08-07 18:02:10|4151.3|4145.3|4151.4|4145.4|4151.9|4145.9|4151.2|4145.2|1
1723053740000|2024-08-07 18:02:20|4151.2|4145.2|4151.9|4145.9|4151.9|4145.9|4151.2|4145.2|2
1723053750000|2024-08-07 18:02:30|4152.2|4146.2|4151.2|4145.2|4152.2|4146.2|4151.2|4145.2|6
1723053760000|2024-08-07 18:02:40|4151.6|4145.6|4151.2|4145.2|4151.6|4145.6|4151.1|4145.1|1
1723053770000|2024-08-07 18:02:50|4151.6|4145.6|4152.2|4146.2|4152.2|4146.2|4151.6|4145.6|1
1723053780000|2024-08-07 18:03:00|4152.1|4146.1|4153.1|4147.1|4153.2|4147.2|4152.1|4146.1|24
1723053790000|2024-08-07 18:03:10|4152.7|4146.7|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|1
1723053800000|2024-08-07 18:03:20|4152.6|4146.6|4153.2|4147.2|4154.6|4148.6|4152.6|4146.6|6
1723053810000|2024-08-07 18:03:30|4152.9|4146.9|4152.2|4146.2|4152.9|4146.9|4152.2|4146.2|1
1723053830000|2024-08-07 18:03:50|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.2|4145.2|11
1723053840000|2024-08-07 18:04:00|4151.9|4145.9|4152.2|4146.2|4152.2|4146.2|4151.2|4145.2|1
1723053850000|2024-08-07 18:04:10|4152.1|4146.1|4151.2|4145.2|4152.1|4146.1|4151.2|4145.2|1
1723053860000|2024-08-07 18:04:20|4151.6|4145.6|4153.6|4147.6|4153.6|4147.6|4151.6|4145.6|22
1723053870000|2024-08-07 18:04:30|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|3
1723053880000|2024-08-07 18:04:40|4152.7|4146.7|4151.6|4145.6|4152.7|4146.7|4151.6|4145.6|10
1723053890000|2024-08-07 18:04:50|4151.7|4145.7|4151.6|4145.6|4151.7|4145.7|4151.6|4145.6|5
1723053900000|2024-08-07 18:05:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|6
1723053910000|2024-08-07 18:05:10|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4150.6|4144.6|11
1723053920000|2024-08-07 18:05:20|4149.6|4143.6|4150.6|4144.6|4151.6|4145.6|4149.6|4143.6|27
1723053930000|2024-08-07 18:05:30|4151.1|4145.1|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|5
1723053940000|2024-08-07 18:05:40|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4149.2|4143.2|12
1723053950000|2024-08-07 18:05:50|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|6
1723053960000|2024-08-07 18:06:00|4150.2|4144.2|4148.2|4142.2|4150.6|4144.6|4148.2|4142.2|28
1723053970000|2024-08-07 18:06:10|4148.9|4142.9|4149.2|4143.2|4149.2|4143.2|4148.7|4142.7|4
1723053980000|2024-08-07 18:06:20|4149.1|4143.1|4148.2|4142.2|4149.2|4143.2|4148.2|4142.2|7
1723053990000|2024-08-07 18:06:30|4148.6|4142.6|4149.2|4143.2|4149.2|4143.2|4148.6|4142.6|12
1723054000000|2024-08-07 18:06:40|4149.6|4143.6|4149.2|4143.2|4149.6|4143.6|4149.2|4143.2|3
1723054010000|2024-08-07 18:06:50|4149.6|4143.6|4148.2|4142.2|4150.1|4144.1|4148.2|4142.2|2
1723054020000|2024-08-07 18:07:00|4148.6|4142.6|4148.2|4142.2|4148.6|4142.6|4148.2|4142.2|0
1723054030000|2024-08-07 18:07:10|4148.6|4142.6|4148.7|4142.7|4148.7|4142.7|4148.6|4142.6|4
1723054040000|2024-08-07 18:07:20|4148.6|4142.6|4148.2|4142.2|4148.6|4142.6|4147.9|4141.9|6
1723054060000|2024-08-07 18:07:40|4148.1|4142.1|4146.6|4140.6|4148.1|4142.1|4146.6|4140.6|7
1723054070000|2024-08-07 18:07:50|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1723054080000|2024-08-07 18:08:00|4147.2|4141.2|4148.1|4142.1|4148.2|4142.2|4147.2|4141.2|3
1723054090000|2024-08-07 18:08:10|4148.9|4142.9|4148.1|4142.1|4149.2|4143.2|4147.6|4141.6|0
1723054100000|2024-08-07 18:08:20|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1723054110000|2024-08-07 18:08:30|||||||||3
1723054120000|2024-08-07 18:08:40|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|2
1723054130000|2024-08-07 18:08:50|4147.2|4141.2|4149.6|4143.6|4149.6|4143.6|4147.1|4141.1|32
1723054140000|2024-08-07 18:09:00|4149.7|4143.7|4147.9|4141.9|4150.7|4144.7|4147.9|4141.9|57
1723054150000|2024-08-07 18:09:10|4147.7|4141.7|4147.6|4141.6|4147.7|4141.7|4147.6|4141.6|1
1723054160000|2024-08-07 18:09:20|4147.7|4141.7|4149.2|4143.2|4149.2|4143.2|4147.7|4141.7|3
1723054170000|2024-08-07 18:09:30|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4
1723054190000|2024-08-07 18:09:50|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|8
1723054200000|2024-08-07 18:10:00|4150.7|4144.7|4150.9|4144.9|4150.9|4144.9|4150.6|4144.6|37
1723054210000|2024-08-07 18:10:10|4150.2|4144.2|4150.9|4144.9|4150.9|4144.9|4150.2|4144.2|9
1723054220000|2024-08-07 18:10:20|4150.4|4144.4|4150.9|4144.9|4150.9|4144.9|4150.4|4144.4|4
1723054230000|2024-08-07 18:10:30|4150.5|4144.5|4150.5|4144.5|4150.9|4144.9|4150.5|4144.5|1
1723054240000|2024-08-07 18:10:40|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4149.9|4143.9|1
1723054250000|2024-08-07 18:10:50|4150.5|4144.5|4150.9|4144.9|4150.9|4144.9|4150.5|4144.5|0
1723054260000|2024-08-07 18:11:00|4151.2|4145.2|4151.2|4145.2|4151.5|4145.5|4151.2|4145.2|11
1723054270000|2024-08-07 18:11:10|4151.9|4145.9|4151.7|4145.7|4152.9|4146.9|4151.7|4145.7|35
1723054280000|2024-08-07 18:11:20|4151.9|4145.9|4152.2|4146.2|4152.2|4146.2|4151.9|4145.9|32
1723054290000|2024-08-07 18:11:30|4154.7|4148.7|4155.5|4149.5|4156.1|4150.1|4154.3|4148.3|141
1723054300000|2024-08-07 18:11:40|4155.1|4149.1|4159.4|4153.4|4159.6|4153.6|4155.1|4149.1|104
1723054310000|2024-08-07 18:11:50|4159.6|4153.6|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|8
1723054320000|2024-08-07 18:12:00|4161.1|4155.1|4160.8|4154.8|4161.1|4155.1|4160.3|4154.3|11
1723054330000|2024-08-07 18:12:10|4160.5|4154.5|4160.8|4154.8|4160.8|4154.8|4159.8|4153.8|9
1723054340000|2024-08-07 18:12:20|4161.1|4155.1|4160.6|4154.6|4161.5|4155.5|4160.6|4154.6|6
1723054350000|2024-08-07 18:12:30|4161.5|4155.5|4161.6|4155.6|4161.8|4155.8|4161.5|4155.5|19
1723054360000|2024-08-07 18:12:40|4161.1|4155.1|4161.8|4155.8|4161.8|4155.8|4161.1|4155.1|3
1723054370000|2024-08-07 18:12:50|4161.5|4155.5|4161.8|4155.8|4161.8|4155.8|4161.5|4155.5|11
1723054380000|2024-08-07 18:13:00|4162|4156|4160.8|4154.8|4162|4156|4160.5|4154.5|57
1723054390000|2024-08-07 18:13:10|4160.5|4154.5|4161.6|4155.6|4161.8|4155.8|4158.5|4152.5|16
1723054400000|2024-08-07 18:13:20|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.5|4155.5|5
1723054410000|2024-08-07 18:13:30|||||||||6
1723054420000|2024-08-07 18:13:40|4162|4156|4164.6|4158.6|4166.1|4160.1|4162|4156|57
1723054430000|2024-08-07 18:13:50|4164.9|4158.9|4163.8|4157.8|4164.9|4158.9|4162.8|4156.8|37
1723054440000|2024-08-07 18:14:00|4165.1|4159.1|4165.7|4159.7|4165.7|4159.7|4165.1|4159.1|73
1723054450000|2024-08-07 18:14:10|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|76
1723054460000|2024-08-07 18:14:20|4166.4|4160.4|4167|4161|4167|4161|4165.4|4159.4|70
1723054470000|2024-08-07 18:14:30|4167.7|4161.7|4166.7|4160.7|4167.7|4161.7|4166|4160|95
1723054480000|2024-08-07 18:14:40|4167.7|4161.7|4166.3|4160.3|4168.7|4162.7|4166.3|4160.3|165
1723054490000|2024-08-07 18:14:50|4167|4161|4167.5|4161.5|4168.3|4162.3|4167|4161|92
1723054500000|2024-08-07 18:15:00|4167.3|4161.3|4166.3|4160.3|4168.1|4162.1|4166.3|4160.3|51
1723054510000|2024-08-07 18:15:10|4166|4160|4166|4160|4166|4160|4166|4160|2
1723054520000|2024-08-07 18:15:20|4165.7|4159.7|4164.7|4158.7|4165.7|4159.7|4164.7|4158.7|27
1723054530000|2024-08-07 18:15:30|4164|4158|4163.3|4157.3|4164|4158|4163.3|4157.3|3
1723054540000|2024-08-07 18:15:40|4163.7|4157.7|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|17
1723054550000|2024-08-07 18:15:50|4165.3|4159.3|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|50
1723054560000|2024-08-07 18:16:00|4166|4160|4166.7|4160.7|4166.7|4160.7|4166|4160|15
1723054570000|2024-08-07 18:16:10|4167.3|4161.3|4168.9|4162.9|4168.9|4162.9|4167|4161|180
1723054580000|2024-08-07 18:16:20|4169.3|4163.3|4167.3|4161.3|4169.3|4163.3|4166.7|4160.7|90
1723054590000|2024-08-07 18:16:30|||||||||14
1723054600000|2024-08-07 18:16:40|4166.3|4160.3|4165.3|4159.3|4166.3|4160.3|4165.3|4159.3|9
1723054610000|2024-08-07 18:16:50|4163.8|4157.8|4163.3|4157.3|4164|4158|4163.3|4157.3|2
1723054620000|2024-08-07 18:17:00|4163|4157|4160.8|4154.8|4163|4157|4160.8|4154.8|29
1723054630000|2024-08-07 18:17:10|4160.5|4154.5|4160.2|4154.2|4161|4155|4160.2|4154.2|0
1723054640000|2024-08-07 18:17:20|4160.5|4154.5|4159.6|4153.6|4160.5|4154.5|4159.3|4153.3|7
1723054650000|2024-08-07 18:17:30|4159.3|4153.3|4159.6|4153.6|4159.6|4153.6|4159.3|4153.3|17
1723054670000|2024-08-07 18:17:50|4160|4154|4159.6|4153.6|4160|4154|4159.3|4153.3|0
1723054680000|2024-08-07 18:18:00|4160.8|4154.8|4161.6|4155.6|4161.6|4155.6|4160.8|4154.8|11
1723054690000|2024-08-07 18:18:10|4161|4155|4160.3|4154.3|4161|4155|4160.3|4154.3|0
1723054700000|2024-08-07 18:18:20|4160|4154|4159|4153|4160|4154|4159|4153|2
1723054710000|2024-08-07 18:18:30|4158.8|4152.8|4158|4152|4158.8|4152.8|4158|4152|0
1723054720000|2024-08-07 18:18:40|4157|4151|4157|4151|4157.3|4151.3|4157|4151|3
1723054730000|2024-08-07 18:18:50|4156|4150|4159|4153|4159|4153|4156|4150|8
1723054740000|2024-08-07 18:19:00|4158.8|4152.8|4159|4153|4160.1|4154.1|4158.1|4152.1|5
1723054750000|2024-08-07 18:19:10|4158.8|4152.8|4158.8|4152.8|4159|4153|4158.8|4152.8|0
1723054760000|2024-08-07 18:19:20|4159|4153|4158.8|4152.8|4159|4153|4158.8|4152.8|2
1723054770000|2024-08-07 18:19:30|4158.5|4152.5|4158.8|4152.8|4158.8|4152.8|4158.5|4152.5|1
1723054780000|2024-08-07 18:19:40|4158.5|4152.5|4158.6|4152.6|4159.3|4153.3|4158.3|4152.3|18
1723054790000|2024-08-07 18:19:50|4158.3|4152.3|4156.8|4150.8|4158.3|4152.3|4155.5|4149.5|11
1723075200000|2024-08-08 00:00:00|4166.6|4156.6|4166.4|4160.4|4170.4|4164.4|4164.9|4156.6|32
1723075210000|2024-08-08 00:00:10|4165.5|4159.5|4163.9|4157.9|4165.5|4159.5|4162.4|4156.4|39
1723075220000|2024-08-08 00:00:20|4164|4158|4163.3|4157.3|4164.5|4158.5|4163|4157|19
1723075230000|2024-08-08 00:00:30|4163|4157|4163|4157|4163|4157|4162.3|4156.3|0
1723075240000|2024-08-08 00:00:40|4162.6|4156.6|4159.2|4153.2|4163.1|4157.1|4159.2|4153.2|13
1723075250000|2024-08-08 00:00:50|4158.8|4152.8|4165.2|4159.2|4165.2|4159.2|4158.8|4152.8|25
1723075260000|2024-08-08 00:01:00|4164.8|4158.8|4161.3|4155.3|4165.6|4159.6|4159.6|4153.6|5
1723075270000|2024-08-08 00:01:10|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|0
1723075290000|2024-08-08 00:01:30|4162.1|4156.1|4164.9|4158.9|4164.9|4158.9|4162.1|4156.1|20
1723075300000|2024-08-08 00:01:40|4164.2|4158.2|4165.5|4159.5|4165.5|4159.5|4164.2|4158.2|17
1723075310000|2024-08-08 00:01:50|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4164.5|4158.5|0
1723075320000|2024-08-08 00:02:00|4165.5|4159.5|4162.9|4156.9|4166|4160|4162.3|4156.3|13
1723075330000|2024-08-08 00:02:10|4163.1|4157.1|4163.1|4157.1|4163.3|4157.3|4162.9|4156.9|9
1723075340000|2024-08-08 00:02:20|4162.6|4156.6|4161.2|4155.2|4162.6|4156.6|4161.2|4155.2|1
1723075360000|2024-08-08 00:02:40|4162|4156|4161.9|4155.9|4162.4|4156.4|4161.9|4155.9|0
1723075370000|2024-08-08 00:02:50|4162.2|4156.2|4161.9|4155.9|4163.3|4157.3|4161.9|4155.9|1
1723075380000|2024-08-08 00:03:00|4161.6|4155.6|4160.9|4154.9|4162.3|4156.3|4160.9|4154.9|1
1723075390000|2024-08-08 00:03:10|4160.3|4154.3|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|6
1723075400000|2024-08-08 00:03:20|4161.1|4155.1|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|1
1723075410000|2024-08-08 00:03:30|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.1|4155.1|0
1723075420000|2024-08-08 00:03:40|4161.9|4155.9|4162.3|4156.3|4162.3|4156.3|4161.9|4155.9|0
1723075430000|2024-08-08 00:03:50|4162.8|4156.8|4163.1|4157.1|4163.3|4157.3|4162.8|4156.8|0
1723075440000|2024-08-08 00:04:00|4162.9|4156.9|4161.6|4155.6|4162.9|4156.9|4161.4|4155.4|0
1723075450000|2024-08-08 00:04:10|4161.4|4155.4|4160.7|4154.7|4161.4|4155.4|4160.7|4154.7|1
1723075460000|2024-08-08 00:04:20|4160.1|4154.1|4160.2|4154.2|4160.2|4154.2|4160.1|4154.1|0
1723075470000|2024-08-08 00:04:30|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1723075480000|2024-08-08 00:04:40|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.4|4154.4|0
1723075500000|2024-08-08 00:05:00|4159.9|4153.9|4160.6|4154.6|4160.9|4154.9|4159.9|4153.9|1
1723075510000|2024-08-08 00:05:10|4160.9|4154.9|4160.6|4154.6|4160.9|4154.9|4160.6|4154.6|0
1723075520000|2024-08-08 00:05:20|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1723075530000|2024-08-08 00:05:30|4160.6|4154.6|4160.7|4154.7|4160.7|4154.7|4160.6|4154.6|0
1723075540000|2024-08-08 00:05:40|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|12
1723075550000|2024-08-08 00:05:50|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|0
1723075560000|2024-08-08 00:06:00|4160.6|4154.6|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|2
1723075590000|2024-08-08 00:06:30|||||||||1
1723075600000|2024-08-08 00:06:40|4159.6|4153.6|4159.7|4153.7|4159.7|4153.7|4159.4|4153.4|5
1723075610000|2024-08-08 00:06:50|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|1
1723075620000|2024-08-08 00:07:00|4159.6|4153.6|4159.1|4153.1|4159.6|4153.6|4159.1|4153.1|0
1723075630000|2024-08-08 00:07:10|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.4|4152.4|0
1723075640000|2024-08-08 00:07:20|4158.4|4152.4|4158.6|4152.6|4158.7|4152.7|4157.9|4151.9|0
1723075650000|2024-08-08 00:07:30|4158.2|4152.2|4158.6|4152.6|4158.6|4152.6|4158.2|4152.2|0
1723075660000|2024-08-08 00:07:40|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1723075670000|2024-08-08 00:07:50|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|14
1723075680000|2024-08-08 00:08:00|4160.2|4154.2|4160.2|4154.2|4160.9|4154.9|4160.2|4154.2|0
1723075710000|2024-08-08 00:08:30|4160.4|4154.4|4160.9|4154.9|4160.9|4154.9|4160.4|4154.4|1
1723075720000|2024-08-08 00:08:40|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1723075740000|2024-08-08 00:09:00|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1723075750000|2024-08-08 00:09:10|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1723075770000|2024-08-08 00:09:30|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1723075780000|2024-08-08 00:09:40|4159.9|4153.9|4159.5|4153.5|4159.9|4153.9|4159.2|4153.2|4
1723075790000|2024-08-08 00:09:50|4159.2|4153.2|4159.5|4153.5|4160.2|4154.2|4159.2|4153.2|0
1723075800000|2024-08-08 00:10:00|4159.9|4153.9|4160|4154|4160|4154|4159.5|4153.5|1
1723075810000|2024-08-08 00:10:10|4159.4|4153.4|4158.5|4152.5|4159.4|4153.4|4158.4|4152.4|0
1723075820000|2024-08-08 00:10:20|4158.7|4152.7|4159|4153|4159|4153|4158.7|4152.7|0
1723075850000|2024-08-08 00:10:50|4159.7|4153.7|4158.7|4152.7|4159.7|4153.7|4158.7|4152.7|2
1723075860000|2024-08-08 00:11:00|4158|4152|4158|4152|4158|4152|4157.7|4151.7|1
1723075880000|2024-08-08 00:11:20|4157|4151|4157|4151|4157|4151|4157|4151|1
1723075890000|2024-08-08 00:11:30|4157.4|4151.4|4156.4|4150.4|4157.4|4151.4|4155|4149|11
1723075900000|2024-08-08 00:11:40|4156.2|4150.2|4157.4|4151.4|4157.4|4151.4|4156.2|4150.2|0
1723075910000|2024-08-08 00:11:50|4157.2|4151.2|4157.4|4151.4|4157.4|4151.4|4157.2|4151.2|0
1723075920000|2024-08-08 00:12:00|4157.2|4151.2|4156.5|4150.5|4157.2|4151.2|4156.5|4150.5|1
1723075930000|2024-08-08 00:12:10|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1723075960000|2024-08-08 00:12:40|4156|4150|4156|4150|4156|4150|4156|4150|1
1723075980000|2024-08-08 00:13:00|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1723075990000|2024-08-08 00:13:10|4154.5|4148.5|4153.4|4147.4|4154.5|4148.5|4153.4|4147.4|0
1723076020000|2024-08-08 00:13:40|4152.7|4146.7|4152.5|4146.5|4152.7|4146.7|4152.5|4146.5|1
1723076030000|2024-08-08 00:13:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1723076040000|2024-08-08 00:14:00|4151.9|4145.9|4151.2|4145.2|4151.9|4145.9|4151.2|4145.2|1
1723076050000|2024-08-08 00:14:10|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1723076060000|2024-08-08 00:14:20|4151.2|4145.2|4151.5|4145.5|4151.5|4145.5|4151.2|4145.2|0
1723076090000|2024-08-08 00:14:50|4151.2|4145.2|4151.5|4145.5|4151.5|4145.5|4151.2|4145.2|0
1723076100000|2024-08-08 00:15:00|4152.5|4146.5|4153|4147|4153.3|4147.3|4152.5|4146.5|2
1723076110000|2024-08-08 00:15:10|4153.3|4147.3|4153|4147|4153.5|4147.5|4153|4147|0
1723076120000|2024-08-08 00:15:20|4153.2|4147.2|4154|4148|4154|4148|4153.2|4147.2|0
1723076130000|2024-08-08 00:15:30|4154.5|4148.5|4156|4150|4156|4150|4154.5|4148.5|0
1723076140000|2024-08-08 00:15:40|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723076150000|2024-08-08 00:15:50|4155.4|4149.4|4154.5|4148.5|4155.4|4149.4|4154.5|4148.5|1
1723076170000|2024-08-08 00:16:10|4155|4149|4154.7|4148.7|4155|4149|4154.3|4148.3|1
1723076180000|2024-08-08 00:16:20|4154.8|4148.8|4155.5|4149.5|4155.5|4149.5|4154.8|4148.8|0
1723076190000|2024-08-08 00:16:30|4155.8|4149.8|4155.5|4149.5|4155.8|4149.8|4155.5|4149.5|0
1723076200000|2024-08-08 00:16:40|4155.8|4149.8|4156|4150|4156|4150|4155.8|4149.8|0
1723076220000|2024-08-08 00:17:00|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723076230000|2024-08-08 00:17:10|4155|4149|4155|4149|4155|4149|4155|4149|0
1723076240000|2024-08-08 00:17:20|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155|4149|0
1723076260000|2024-08-08 00:17:40|4155|4149|4155|4149|4155|4149|4155|4149|0
1723076280000|2024-08-08 00:18:00|4155.8|4149.8|4155.8|4149.8|4156|4150|4155.8|4149.8|0
1723076300000|2024-08-08 00:18:20|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723076310000|2024-08-08 00:18:30|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|1
1723076340000|2024-08-08 00:19:00|4155.2|4149.2|4155|4149|4155.2|4149.2|4155|4149|1
1723076350000|2024-08-08 00:19:10|4155.5|4149.5|4155.5|4149.5|4155.8|4149.8|4155.5|4149.5|0
1723076370000|2024-08-08 00:19:30|4154.8|4148.8|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1723076380000|2024-08-08 00:19:40|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723076390000|2024-08-08 00:19:50|4155|4149|4155|4149|4155|4149|4155|4149|0
1723076400000|2024-08-08 00:20:00|4155.3|4149.3|4155.8|4149.8|4155.8|4149.8|4155.3|4149.3|0
1723076440000|2024-08-08 00:20:40|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723076460000|2024-08-08 00:21:00|4155|4149|4155.2|4149.2|4155.5|4149.5|4155|4149|2
1723076470000|2024-08-08 00:21:10|4155.5|4149.5|4155.2|4149.2|4155.5|4149.5|4155.2|4149.2|0
1723076480000|2024-08-08 00:21:20|4155.5|4149.5|4155.2|4149.2|4155.5|4149.5|4155.2|4149.2|0
1723076520000|2024-08-08 00:22:00|4154.9|4148.9|4155|4149|4155.2|4149.2|4154.8|4148.8|0
1723076530000|2024-08-08 00:22:10|4154.2|4148.2|4154|4148|4154.2|4148.2|4154|4148|1
1723076570000|2024-08-08 00:22:50|4153.7|4147.7|4154|4148|4154|4148|4153.7|4147.7|0
1723076580000|2024-08-08 00:23:00|4153.6|4147.6|4154|4148|4154|4148|4153|4147|0
1723076600000|2024-08-08 00:23:20|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1723076610000|2024-08-08 00:23:30|4154|4148|4154|4148|4154|4148|4154|4148|0
1723076630000|2024-08-08 00:23:50|4153.7|4147.7|4153.8|4147.8|4153.8|4147.8|4153.2|4147.2|0
1723076640000|2024-08-08 00:24:00|4153.5|4147.5|4154.2|4148.2|4154.2|4148.2|4153.5|4147.5|0
1723076650000|2024-08-08 00:24:10|4154.5|4148.5|4153.8|4147.8|4154.5|4148.5|4153.8|4147.8|1
1723076660000|2024-08-08 00:24:20|4154.1|4148.1|4152.8|4146.8|4154.1|4148.1|4152.8|4146.8|0
1723076680000|2024-08-08 00:24:40|4152.5|4146.5|4152.8|4146.8|4153.1|4147.1|4152.5|4146.5|0
1723076690000|2024-08-08 00:24:50|4153.1|4147.1|4151.7|4145.7|4153.3|4147.3|4151.7|4145.7|6
1723076700000|2024-08-08 00:25:00|||||||||17
1723076710000|2024-08-08 00:25:10|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|1
1723076730000|2024-08-08 00:25:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|3
1723076760000|2024-08-08 00:26:00|4153.1|4147.1|4154.2|4148.2|4154.2|4148.2|4153.1|4147.1|1
1723076780000|2024-08-08 00:26:20|4154|4148|4154.2|4148.2|4154.2|4148.2|4154|4148|0
1723076790000|2024-08-08 00:26:30|4154.5|4148.5|4154.2|4148.2|4154.5|4148.5|4154.2|4148.2|0
1723076800000|2024-08-08 00:26:40|4154|4148|4153.7|4147.7|4154|4148|4153.7|4147.7|0
1723076810000|2024-08-08 00:26:50|4154|4148|4154.2|4148.2|4154.2|4148.2|4154|4148|0
1723076820000|2024-08-08 00:27:00|4153.7|4147.7|4154|4148|4154|4148|4153.7|4147.7|0
1723076830000|2024-08-08 00:27:10|4153.7|4147.7|4153|4147|4153.7|4147.7|4153|4147|0
1723076840000|2024-08-08 00:27:20|4152.8|4146.8|4152.5|4146.5|4152.8|4146.8|4152.5|4146.5|0
1723076850000|2024-08-08 00:27:30|4152.8|4146.8|4153|4147|4153|4147|4152.8|4146.8|0
1723076870000|2024-08-08 00:27:50|4153.6|4147.6|4153|4147|4153.6|4147.6|4153|4147|0
1723076880000|2024-08-08 00:28:00|4153.3|4147.3|4153.2|4147.2|4153.3|4147.3|4153.2|4147.2|0
1723076890000|2024-08-08 00:28:10|4153|4147|4153|4147|4153|4147|4153|4147|0
1723076900000|2024-08-08 00:28:20|4152|4146|4152|4146|4152|4146|4152|4146|2
1723076910000|2024-08-08 00:28:30|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1723076920000|2024-08-08 00:28:40|4152|4146|4152|4146|4152|4146|4151.5|4145.5|0
1723076940000|2024-08-08 00:29:00|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1723076980000|2024-08-08 00:29:40|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|1
1723077000000|2024-08-08 00:30:00|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1723077010000|2024-08-08 00:30:10|4152.8|4146.8|4151.8|4145.8|4154|4148|4151.8|4145.8|3
1723077030000|2024-08-08 00:30:30|4151.5|4145.5|4152.3|4146.3|4152.5|4146.5|4151.3|4145.3|0
1723077040000|2024-08-08 00:30:40|4152.5|4146.5|4151.5|4145.5|4152.8|4146.8|4151.5|4145.5|0
1723077050000|2024-08-08 00:30:50|4151.3|4145.3|4152|4146|4152|4146|4151.3|4145.3|0
1723077070000|2024-08-08 00:31:10|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1723077090000|2024-08-08 00:31:30|4151.5|4145.5|4149|4143|4151.5|4145.5|4149|4143|17
1723077120000|2024-08-08 00:32:00|4149.8|4143.8|4149.5|4143.5|4150|4144|4149.5|4143.5|0
1723077140000|2024-08-08 00:32:20|4149.2|4143.2|4149.8|4143.8|4149.8|4143.8|4149.2|4143.2|0
1723077150000|2024-08-08 00:32:30|4149.5|4143.5|4149.8|4143.8|4149.8|4143.8|4149.5|4143.5|0
1723077160000|2024-08-08 00:32:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1723077180000|2024-08-08 00:33:00|4149|4143|4149|4143|4149|4143|4149|4143|0
1723077190000|2024-08-08 00:33:10|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1723077210000|2024-08-08 00:33:30|4148.3|4142.3|4148.3|4142.3|4148.6|4142.6|4148.3|4142.3|1
1723077220000|2024-08-08 00:33:40|4147.3|4141.3|4147|4141|4147.3|4141.3|4147|4141|3
1723077230000|2024-08-08 00:33:50|4145.7|4139.7|4146.6|4140.6|4146.6|4140.6|4145.7|4139.7|7
1723077240000|2024-08-08 00:34:00|4147|4141|4147|4141|4147|4141|4147|4141|0
1723077250000|2024-08-08 00:34:10|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1723077260000|2024-08-08 00:34:20|4147.8|4141.8|4148|4142|4148|4142|4147.8|4141.8|0
1723077270000|2024-08-08 00:34:30|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1723077290000|2024-08-08 00:34:50|4147.5|4141.5|4147.8|4141.8|4147.8|4141.8|4147.5|4141.5|0
1723077300000|2024-08-08 00:35:00|4148.8|4142.8|4150.1|4144.1|4150.1|4144.1|4148.5|4142.5|3
1723077310000|2024-08-08 00:35:10|4150.6|4144.6|4148.6|4142.6|4150.6|4144.6|4148.6|4142.6|0
1723077320000|2024-08-08 00:35:20|||||||||1
1723077330000|2024-08-08 00:35:30|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1723077340000|2024-08-08 00:35:40|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1723077360000|2024-08-08 00:36:00|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|2
1723077370000|2024-08-08 00:36:10|4149.6|4143.6|4149.1|4143.1|4149.6|4143.6|4149.1|4143.1|0
1723077380000|2024-08-08 00:36:20|4148.8|4142.8|4148.6|4142.6|4148.8|4142.8|4148.6|4142.6|0
1723077390000|2024-08-08 00:36:30|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.6|4141.6|1
1723077410000|2024-08-08 00:36:50|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1723077420000|2024-08-08 00:37:00|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1723077430000|2024-08-08 00:37:10|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.3|4140.3|0
1723077440000|2024-08-08 00:37:20|4146.3|4140.3|4146.1|4140.1|4146.3|4140.3|4146.1|4140.1|0
1723077460000|2024-08-08 00:37:40|4146.4|4140.4|4146.1|4140.1|4146.8|4140.8|4145.8|4139.8|0
1723077470000|2024-08-08 00:37:50|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1723077510000|2024-08-08 00:38:30|4147.1|4141.1|4147.8|4141.8|4147.8|4141.8|4147.1|4141.1|0
1723077550000|2024-08-08 00:39:10|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1723077560000|2024-08-08 00:39:20|4147.3|4141.3|4147.6|4141.6|4147.6|4141.6|4147.3|4141.3|0
1723077570000|2024-08-08 00:39:30|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1723077590000|2024-08-08 00:39:50|4147|4141|4145.8|4139.8|4147|4141|4145.8|4139.8|0
1723077600000|2024-08-08 00:40:00|4146.3|4140.3|4145.8|4139.8|4146.3|4140.3|4145.8|4139.8|0
1723077610000|2024-08-08 00:40:10|4146.1|4140.1|4146.1|4140.1|4146.3|4140.3|4146.1|4140.1|0
1723077620000|2024-08-08 00:40:20|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1723077670000|2024-08-08 00:41:10|4146.6|4140.6|4145.8|4139.8|4146.8|4140.8|4145.8|4139.8|0
1723077680000|2024-08-08 00:41:20|4146.6|4140.6|4145.3|4139.3|4146.6|4140.6|4145.3|4139.3|0
1723077690000|2024-08-08 00:41:30|4145|4139|4145.8|4139.8|4145.8|4139.8|4145|4139|1
1723077710000|2024-08-08 00:41:50|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|0
1723077720000|2024-08-08 00:42:00|4146.1|4140.1|4145.8|4139.8|4146.1|4140.1|4145.8|4139.8|0
1723077730000|2024-08-08 00:42:10|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|0
1723077740000|2024-08-08 00:42:20|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1723077750000|2024-08-08 00:42:30|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1723077760000|2024-08-08 00:42:40|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|1
1723077810000|2024-08-08 00:43:30|4145.1|4139.1|4145.1|4139.1|4145.3|4139.3|4145.1|4139.1|5
1723077820000|2024-08-08 00:43:40|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723077840000|2024-08-08 00:44:00|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1723077850000|2024-08-08 00:44:10|4143.9|4137.9|4145.3|4139.3|4145.3|4139.3|4143.9|4137.9|8
1723077860000|2024-08-08 00:44:20|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1723077880000|2024-08-08 00:44:40|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723077920000|2024-08-08 00:45:20|4145.1|4139.1|4145.3|4139.3|4145.3|4139.3|4145.1|4139.1|0
1723077930000|2024-08-08 00:45:30|4145.1|4139.1|4145.3|4139.3|4145.3|4139.3|4144.8|4138.8|0
1723077940000|2024-08-08 00:45:40|||||||||1
1723077980000|2024-08-08 00:46:20|||||||||2
1723078020000|2024-08-08 00:47:00|||||||||2
1723078110000|2024-08-08 00:48:30|4147.4|4141.4|4148.4|4142.4|4148.4|4142.4|4147.4|4141.4|3
1723078140000|2024-08-08 00:49:00|4148.1|4142.1|4148.4|4142.4|4148.6|4142.6|4148.1|4142.1|1
1723078160000|2024-08-08 00:49:20|4148.6|4142.6|4148.4|4142.4|4148.6|4142.6|4148.4|4142.4|1
1723078170000|2024-08-08 00:49:30|4148.6|4142.6|4149.1|4143.1|4149.4|4143.4|4148.6|4142.6|1
1723078180000|2024-08-08 00:49:40|4149.4|4143.4|4149.9|4143.9|4149.9|4143.9|4149.4|4143.4|0
1723078190000|2024-08-08 00:49:50|4150.2|4144.2|4150.4|4144.4|4150.4|4144.4|4150.2|4144.2|0
1723078200000|2024-08-08 00:50:00|4150.7|4144.7|4150.9|4144.9|4150.9|4144.9|4150.7|4144.7|0
1723078240000|2024-08-08 00:50:40|4152.2|4146.2|4152.2|4146.2|4152.7|4146.7|4152.1|4146.1|8
1723078260000|2024-08-08 00:51:00|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1723078270000|2024-08-08 00:51:10|4152.4|4146.4|4152.2|4146.2|4152.4|4146.4|4152.2|4146.2|0
1723078280000|2024-08-08 00:51:20|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|1
1723078290000|2024-08-08 00:51:30|4153.6|4147.6|4152.6|4146.6|4153.6|4147.6|4152.6|4146.6|18
1723078300000|2024-08-08 00:51:40|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.6|4146.6|0
1723078320000|2024-08-08 00:52:00|4152.6|4146.6|4153.2|4147.2|4153.2|4147.2|4152.6|4146.6|1
1723078340000|2024-08-08 00:52:20|4152.9|4146.9|4152.2|4146.2|4152.9|4146.9|4151.7|4145.7|0
1723078350000|2024-08-08 00:52:30|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1723078390000|2024-08-08 00:53:10|4151.6|4145.6|4151.7|4145.7|4152.1|4146.1|4151.6|4145.6|0
1723078400000|2024-08-08 00:53:20|4152.1|4146.1|4152.7|4146.7|4152.7|4146.7|4152.1|4146.1|1
1723078460000|2024-08-08 00:54:20|4153|4147|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|0
1723078470000|2024-08-08 00:54:30|4152.4|4146.4|4152.2|4146.2|4152.4|4146.4|4152.2|4146.2|0
1723078480000|2024-08-08 00:54:40|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1723078490000|2024-08-08 00:54:50|4153|4147|4153|4147|4153|4147|4153|4147|0
1723078500000|2024-08-08 00:55:00|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|10
1723078510000|2024-08-08 00:55:10|||||||||1
1723078520000|2024-08-08 00:55:20|||||||||9
1723078540000|2024-08-08 00:55:40|||||||||15
1723078550000|2024-08-08 00:55:50|4153.4|4147.4|4153|4147|4153.7|4147.7|4153|4147|56
1723078560000|2024-08-08 00:56:00|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1723078570000|2024-08-08 00:56:10|4152.9|4146.9|4152.7|4146.7|4152.9|4146.9|4152.7|4146.7|1
1723078580000|2024-08-08 00:56:20|4152.5|4146.5|4152.7|4146.7|4152.7|4146.7|4152.5|4146.5|0
1723078590000|2024-08-08 00:56:30|4152.4|4146.4|4152.2|4146.2|4152.4|4146.4|4152.2|4146.2|0
1723078610000|2024-08-08 00:56:50|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1723078620000|2024-08-08 00:57:00|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1723078640000|2024-08-08 00:57:20|4151.9|4145.9|4150.4|4144.4|4151.9|4145.9|4150.4|4144.4|2
1723078650000|2024-08-08 00:57:30|4150.2|4144.2|4150.4|4144.4|4150.4|4144.4|4150.2|4144.2|2
1723078660000|2024-08-08 00:57:40|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1723078680000|2024-08-08 00:58:00|4151|4145|4151|4145|4151|4145|4151|4145|1
1723078690000|2024-08-08 00:58:10|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1723078710000|2024-08-08 00:58:30|4151|4145|4150.9|4144.9|4151|4145|4150.9|4144.9|0
1723078730000|2024-08-08 00:58:50|4151|4145|4150.8|4144.8|4151|4145|4150.8|4144.8|0
1723078740000|2024-08-08 00:59:00|4151|4145|4151|4145|4151|4145|4150.8|4144.8|0
1723078750000|2024-08-08 00:59:10|4150.8|4144.8|4149.3|4143.3|4150.8|4144.8|4149|4143|2
1723078760000|2024-08-08 00:59:20|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|0
1723078770000|2024-08-08 00:59:30|4150.5|4144.5|4150|4144|4150.5|4144.5|4150|4144|0
1723078780000|2024-08-08 00:59:40|4150.3|4144.3|4150.5|4144.5|4151|4145|4149.7|4143.7|11
1723078790000|2024-08-08 00:59:50|4150|4144|4150|4144|4150|4144|4150|4144|0
1723078800000|2024-08-08 01:00:00|4150.5|4144.5|4151.2|4145.2|4151.4|4145.4|4150|4144|0
1723078810000|2024-08-08 01:00:10|4151.4|4145.4|4151.6|4145.6|4152.2|4146.2|4150.4|4144.4|6
1723078820000|2024-08-08 01:00:20|4151.2|4145.2|4150.1|4144.1|4151.2|4145.2|4149.9|4143.9|2
1723078830000|2024-08-08 01:00:30|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.6|4143.6|0
1723078840000|2024-08-08 01:00:40|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1723078850000|2024-08-08 01:00:50|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|0
1723078860000|2024-08-08 01:01:00|4150.9|4144.9|4150.4|4144.4|4150.9|4144.9|4150.4|4144.4|0
1723078870000|2024-08-08 01:01:10|4151|4145|4150.1|4144.1|4151.1|4145.1|4150.1|4144.1|0
1723078880000|2024-08-08 01:01:20|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.6|4143.6|0
1723078890000|2024-08-08 01:01:30|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|0
1723078900000|2024-08-08 01:01:40|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.1|4144.1|0
1723078910000|2024-08-08 01:01:50|4150.6|4144.6|4150.9|4144.9|4150.9|4144.9|4150.4|4144.4|0
1723078920000|2024-08-08 01:02:00|4150.4|4144.4|4150.1|4144.1|4150.4|4144.4|4149.9|4143.9|0
1723078930000|2024-08-08 01:02:10|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|0
1723078940000|2024-08-08 01:02:20|4150.9|4144.9|4152.1|4146.1|4152.1|4146.1|4150.4|4144.4|3
1723078950000|2024-08-08 01:02:30|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1723078960000|2024-08-08 01:02:40|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.1|4144.1|0
1723078970000|2024-08-08 01:02:50|4150.2|4144.2|4151.3|4145.3|4151.3|4145.3|4150.2|4144.2|1
1723078980000|2024-08-08 01:03:00|4151.1|4145.1|4150.6|4144.6|4151.6|4145.6|4150.6|4144.6|0
1723078990000|2024-08-08 01:03:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1723079000000|2024-08-08 01:03:20|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1723079010000|2024-08-08 01:03:30|4151.1|4145.1|4150.3|4144.3|4151.1|4145.1|4150.3|4144.3|0
1723079020000|2024-08-08 01:03:40|4150.9|4144.9|4151.1|4145.1|4151.3|4145.3|4150.4|4144.4|2
1723079030000|2024-08-08 01:03:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4150.9|4144.9|0
1723079040000|2024-08-08 01:04:00|4150.9|4144.9|4150.3|4144.3|4151.3|4145.3|4150.3|4144.3|0
1723079050000|2024-08-08 01:04:10|4150.1|4144.1|4150.3|4144.3|4150.3|4144.3|4150.1|4144.1|0
1723079070000|2024-08-08 01:04:30|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1723079080000|2024-08-08 01:04:40|4149.8|4143.8|4149.4|4143.4|4149.8|4143.8|4149.4|4143.4|0
1723079090000|2024-08-08 01:04:50|4149.3|4143.3|4148.3|4142.3|4149.3|4143.3|4148.3|4142.3|0
1723079100000|2024-08-08 01:05:00|4148.8|4142.8|4148.4|4142.4|4149.1|4143.1|4148.4|4142.4|0
1723079110000|2024-08-08 01:05:10|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1723079130000|2024-08-08 01:05:30|4149.6|4143.6|4149.8|4143.8|4150.3|4144.3|4149.6|4143.6|0
1723079140000|2024-08-08 01:05:40|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1723079150000|2024-08-08 01:05:50|4149.8|4143.8|4149.8|4143.8|4150.4|4144.4|4149.8|4143.8|0
1723079160000|2024-08-08 01:06:00|4150.3|4144.3|4149.9|4143.9|4150.3|4144.3|4149.6|4143.6|0
1723079170000|2024-08-08 01:06:10|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|0
1723079180000|2024-08-08 01:06:20|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1723079190000|2024-08-08 01:06:30|4150.3|4144.3|4150.8|4144.8|4150.8|4144.8|4149.8|4143.8|0
1723079200000|2024-08-08 01:06:40|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|0
1723079210000|2024-08-08 01:06:50|4151.4|4145.4|4151.6|4145.6|4151.9|4145.9|4151.4|4145.4|0
1723079220000|2024-08-08 01:07:00|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1723079230000|2024-08-08 01:07:10|4151.9|4145.9|4150.7|4144.7|4151.9|4145.9|4150.7|4144.7|2
1723079240000|2024-08-08 01:07:20|4151.1|4145.1|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|0
1723079250000|2024-08-08 01:07:30|4150.7|4144.7|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|0
1723079280000|2024-08-08 01:08:00|4150.9|4144.9|4150|4144|4150.9|4144.9|4150|4144|2
1723079290000|2024-08-08 01:08:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150|4144|0
1723079300000|2024-08-08 01:08:20|4150.5|4144.5|4151.3|4145.3|4151.3|4145.3|4150.5|4144.5|0
1723079320000|2024-08-08 01:08:40|4151.8|4145.8|4151.5|4145.5|4152.3|4146.3|4151.2|4145.2|0
1723079330000|2024-08-08 01:08:50|4151.2|4145.2|4151|4145|4151.2|4145.2|4150.5|4144.5|1
1723079340000|2024-08-08 01:09:00|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1723079350000|2024-08-08 01:09:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1723079370000|2024-08-08 01:09:30|4150|4144|4148.5|4142.5|4150|4144|4148.2|4142.2|0
1723079390000|2024-08-08 01:09:50|4148.7|4142.7|4148.5|4142.5|4148.7|4142.7|4148.2|4142.2|0
1723079420000|2024-08-08 01:10:20|4149|4143|4149|4143|4149|4143|4149|4143|0
1723079430000|2024-08-08 01:10:30|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1723079440000|2024-08-08 01:10:40|4150|4144|4150.5|4144.5|4150.5|4144.5|4150|4144|0
1723079450000|2024-08-08 01:10:50|4150.2|4144.2|4148.8|4142.8|4150.2|4144.2|4148.8|4142.8|0
1723079460000|2024-08-08 01:11:00|4148.5|4142.5|4148.8|4142.8|4148.8|4142.8|4148.5|4142.5|0
1723079470000|2024-08-08 01:11:10|4149|4143|4148.8|4142.8|4149|4143|4148.8|4142.8|0
1723079480000|2024-08-08 01:11:20|4149|4143|4149.3|4143.3|4149.3|4143.3|4149|4143|0
1723079490000|2024-08-08 01:11:30|4149|4143|4149.3|4143.3|4149.3|4143.3|4149|4143|0
1723079500000|2024-08-08 01:11:40|4149|4143|4148.5|4142.5|4149|4143|4148.5|4142.5|0
1723079510000|2024-08-08 01:11:50|4148.8|4142.8|4149|4143|4149|4143|4148.8|4142.8|0
1723079520000|2024-08-08 01:12:00|4148.7|4142.7|4148|4142|4148.7|4142.7|4148|4142|0
1723079530000|2024-08-08 01:12:10|4148.5|4142.5|4149|4143|4149|4143|4148.5|4142.5|0
1723079540000|2024-08-08 01:12:20|4148.5|4142.5|4148.2|4142.2|4148.5|4142.5|4148.2|4142.2|0
1723079550000|2024-08-08 01:12:30|4148.5|4142.5|4148.3|4142.3|4148.5|4142.5|4148.3|4142.3|0
1723079560000|2024-08-08 01:12:40|4148|4142|4147.2|4141.2|4148|4142|4147.2|4141.2|0
1723079570000|2024-08-08 01:12:50|4147|4141|4148.5|4142.5|4148.5|4142.5|4147|4141|0
1723079580000|2024-08-08 01:13:00|4148.8|4142.8|4149|4143|4149.3|4143.3|4148.5|4142.5|0
1723079590000|2024-08-08 01:13:10|4148.5|4142.5|4149.2|4143.2|4149.2|4143.2|4148.5|4142.5|0
1723079600000|2024-08-08 01:13:20|4148.7|4142.7|4148.2|4142.2|4148.7|4142.7|4148.2|4142.2|0
1723079620000|2024-08-08 01:13:40|4146.7|4140.7|4143.9|4137.9|4146.7|4140.7|4143.7|4137.7|10
1723079630000|2024-08-08 01:13:50|4143.7|4137.7|4142.9|4136.9|4143.7|4137.7|4142.9|4136.9|0
1723079640000|2024-08-08 01:14:00|4142.5|4136.5|4142.2|4136.2|4142.5|4136.5|4141.9|4135.9|0
1723079650000|2024-08-08 01:14:10|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1723079660000|2024-08-08 01:14:20|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|0
1723079690000|2024-08-08 01:14:50|4142.5|4136.5|4141.7|4135.7|4142.5|4136.5|4141.5|4135.5|0
1723079700000|2024-08-08 01:15:00|4141.9|4135.9|4143.9|4137.9|4144.2|4138.2|4141.9|4135.9|0
1723079710000|2024-08-08 01:15:10|4143.5|4137.5|4142.9|4136.9|4143.5|4137.5|4142.9|4136.9|0
1723079720000|2024-08-08 01:15:20|4142.7|4136.7|4141.2|4135.2|4142.7|4136.7|4140.9|4134.9|0
1723079730000|2024-08-08 01:15:30|4141.5|4135.5|4142.2|4136.2|4142.2|4136.2|4141.2|4135.2|0
1723079740000|2024-08-08 01:15:40|4141.9|4135.9|4142.2|4136.2|4142.5|4136.5|4141.9|4135.9|0
1723079750000|2024-08-08 01:15:50|4141.9|4135.9|4142.2|4136.2|4142.2|4136.2|4141.9|4135.9|0
1723079760000|2024-08-08 01:16:00|4142.5|4136.5|4141.5|4135.5|4142.5|4136.5|4141.5|4135.5|0
1723079770000|2024-08-08 01:16:10|4141.7|4135.7|4141.5|4135.5|4141.9|4135.9|4141.5|4135.5|0
1723079780000|2024-08-08 01:16:20|4141.9|4135.9|4142.2|4136.2|4142.2|4136.2|4141.9|4135.9|0
1723079790000|2024-08-08 01:16:30|4141.9|4135.9|4142.2|4136.2|4142.5|4136.5|4141.9|4135.9|0
1723079800000|2024-08-08 01:16:40|4142.5|4136.5|4141.7|4135.7|4142.5|4136.5|4141.7|4135.7|0
1723079810000|2024-08-08 01:16:50|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|0
1723079820000|2024-08-08 01:17:00|4141.2|4135.2|4142.2|4136.2|4142.7|4136.7|4141.2|4135.2|0
1723079830000|2024-08-08 01:17:10|4142.5|4136.5|4141.5|4135.5|4142.5|4136.5|4141.5|4135.5|0
1723079840000|2024-08-08 01:17:20|4140.9|4134.9|4141.7|4135.7|4141.7|4135.7|4140.9|4134.9|0
1723079850000|2024-08-08 01:17:30|4141.5|4135.5|4142.7|4136.7|4142.7|4136.7|4141.5|4135.5|0
1723079860000|2024-08-08 01:17:40|4142.5|4136.5|4143|4137|4143.2|4137.2|4142.5|4136.5|0
1723079870000|2024-08-08 01:17:50|4142.7|4136.7|4142.5|4136.5|4142.7|4136.7|4142.5|4136.5|0
1723079880000|2024-08-08 01:18:00|4143|4137|4142.7|4136.7|4143|4137|4142.7|4136.7|0
1723079890000|2024-08-08 01:18:10|4142.5|4136.5|4143.5|4137.5|4143.5|4137.5|4142.5|4136.5|1
1723079900000|2024-08-08 01:18:20|4142.9|4136.9|4143.5|4137.5|4143.7|4137.7|4142.9|4136.9|1
1723079910000|2024-08-08 01:18:30|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1723079920000|2024-08-08 01:18:40|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1723079940000|2024-08-08 01:19:00|4142.8|4136.8|4142.5|4136.5|4143|4137|4142.5|4136.5|0
1723079950000|2024-08-08 01:19:10|4142.7|4136.7|4143.5|4137.5|4143.5|4137.5|4142.7|4136.7|0
1723079960000|2024-08-08 01:19:20|4143.7|4137.7|4143.5|4137.5|4144.2|4138.2|4143.5|4137.5|0
1723079970000|2024-08-08 01:19:30|4143.7|4137.7|4143.5|4137.5|4143.7|4137.7|4143.5|4137.5|0
1723079980000|2024-08-08 01:19:40|4143.7|4137.7|4143.5|4137.5|4144.2|4138.2|4143.5|4137.5|0
1723080000000|2024-08-08 01:20:00|4143.2|4137.2|4143.5|4137.5|4143.7|4137.7|4143.2|4137.2|0
1723080010000|2024-08-08 01:20:10|4143.7|4137.7|4143.5|4137.5|4143.7|4137.7|4143.5|4137.5|0
1723080020000|2024-08-08 01:20:20|4144.5|4138.5|4144.7|4138.7|4144.7|4138.7|4144.5|4138.5|0
1723080030000|2024-08-08 01:20:30|4145|4139|4144.7|4138.7|4145|4139|4144.7|4138.7|0
1723080040000|2024-08-08 01:20:40|4145|4139|4145|4139|4145|4139|4145|4139|0
1723080050000|2024-08-08 01:20:50|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1723080060000|2024-08-08 01:21:00|4145|4139|4144.7|4138.7|4145|4139|4144.7|4138.7|0
1723080070000|2024-08-08 01:21:10|4144.2|4138.2|4144.7|4138.7|4144.7|4138.7|4144.2|4138.2|0
1723080090000|2024-08-08 01:21:30|4144.5|4138.5|4144.7|4138.7|4144.7|4138.7|4144.5|4138.5|0
1723080100000|2024-08-08 01:21:40|4145|4139|4145.7|4139.7|4146|4140|4145|4139|0
1723080110000|2024-08-08 01:21:50|4145.4|4139.4|4145.2|4139.2|4145.4|4139.4|4145.2|4139.2|0
1723080120000|2024-08-08 01:22:00|4145|4139|4145.7|4139.7|4145.7|4139.7|4145|4139|0
1723080130000|2024-08-08 01:22:10|4146|4140|4146.7|4140.7|4146.7|4140.7|4146|4140|0
1723080140000|2024-08-08 01:22:20|4146.9|4140.9|4146.9|4140.9|4147.4|4141.4|4146.9|4140.9|1
1723080150000|2024-08-08 01:22:30|4146.7|4140.7|4146.7|4140.7|4146.9|4140.9|4146.2|4140.2|0
1723080160000|2024-08-08 01:22:40|4146.1|4140.1|4146.2|4140.2|4146.5|4140.5|4146.1|4140.1|0
1723080170000|2024-08-08 01:22:50|4145.5|4139.5|4145.2|4139.2|4145.5|4139.5|4145.2|4139.2|0
1723080180000|2024-08-08 01:23:00|4144.9|4138.9|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|0
1723080190000|2024-08-08 01:23:10|4143.9|4137.9|4143.7|4137.7|4143.9|4137.9|4143.7|4137.7|0
1723080200000|2024-08-08 01:23:20|4143.9|4137.9|4144.7|4138.7|4145.2|4139.2|4143.9|4137.9|1
1723080210000|2024-08-08 01:23:30|4144.5|4138.5|4143.7|4137.7|4144.5|4138.5|4143.7|4137.7|0
1723080220000|2024-08-08 01:23:40|4143.5|4137.5|4144.2|4138.2|4144.5|4138.5|4143.5|4137.5|0
1723080240000|2024-08-08 01:24:00|4144.5|4138.5|4144.9|4138.9|4144.9|4138.9|4144.5|4138.5|0
1723080250000|2024-08-08 01:24:10|4144.5|4138.5|4143.5|4137.5|4144.7|4138.7|4143.5|4137.5|0
1723080260000|2024-08-08 01:24:20|4143.7|4137.7|4143.9|4137.9|4144.2|4138.2|4143.7|4137.7|0
1723080270000|2024-08-08 01:24:30|4143.7|4137.7|4144.7|4138.7|4144.7|4138.7|4143.7|4137.7|0
1723080280000|2024-08-08 01:24:40|4144.5|4138.5|4145.5|4139.5|4145.5|4139.5|4144.5|4138.5|0
1723080290000|2024-08-08 01:24:50|4145.2|4139.2|4145|4139|4145.2|4139.2|4144.7|4138.7|0
1723080300000|2024-08-08 01:25:00|4145.2|4139.2|4144.7|4138.7|4145.5|4139.5|4144.5|4138.5|0
1723080310000|2024-08-08 01:25:10|4144.9|4138.9|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|0
1723080320000|2024-08-08 01:25:20|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1723080330000|2024-08-08 01:25:30|4145.7|4139.7|4146.9|4140.9|4146.9|4140.9|4145.7|4139.7|0
1723080350000|2024-08-08 01:25:50|4147.2|4141.2|4146.9|4140.9|4147.2|4141.2|4146.9|4140.9|0
1723080360000|2024-08-08 01:26:00|4146.4|4140.4|4146.7|4140.7|4147.2|4141.2|4146.4|4140.4|1
1723080370000|2024-08-08 01:26:10|4146.9|4140.9|4147.2|4141.2|4147.2|4141.2|4146.9|4140.9|0
1723080380000|2024-08-08 01:26:20|4146.9|4140.9|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|0
1723080420000|2024-08-08 01:27:00|4148.4|4142.4|4149.2|4143.2|4149.2|4143.2|4148.4|4142.4|2
1723080440000|2024-08-08 01:27:20|4148.9|4142.9|4150.7|4144.7|4150.7|4144.7|4148.7|4142.7|2
1723080460000|2024-08-08 01:27:40|4151.8|4145.8|4152.2|4146.2|4152.2|4146.2|4151.8|4145.8|13
1723080470000|2024-08-08 01:27:50|4151.9|4145.9|4151.4|4145.4|4151.9|4145.9|4151.4|4145.4|1
1723080490000|2024-08-08 01:28:10|4151.2|4145.2|4150.9|4144.9|4151.2|4145.2|4149.9|4143.9|2
1723080500000|2024-08-08 01:28:20|4150.7|4144.7|4149.9|4143.9|4150.9|4144.9|4149.4|4143.4|0
1723080520000|2024-08-08 01:28:40|4149.4|4143.4|4149.9|4143.9|4149.9|4143.9|4149.4|4143.4|0
1723080540000|2024-08-08 01:29:00|4150.2|4144.2|4149.9|4143.9|4150.7|4144.7|4149.9|4143.9|0
1723080550000|2024-08-08 01:29:10|4149.5|4143.5|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1723080560000|2024-08-08 01:29:20|4149|4143|4148.8|4142.8|4149|4143|4148.8|4142.8|0
1723080570000|2024-08-08 01:29:30|4148.3|4142.3|4148.3|4142.3|4148.8|4142.8|4148.3|4142.3|0
1723080580000|2024-08-08 01:29:40|4148|4142|4148.8|4142.8|4148.8|4142.8|4147.8|4141.8|0
1723080590000|2024-08-08 01:29:50|4148.3|4142.3|4148.7|4142.7|4148.7|4142.7|4148.3|4142.3|0
1723080600000|2024-08-08 01:30:00|4148.8|4142.8|4148.8|4142.8|4149.5|4143.5|4148.3|4142.3|0
1723080610000|2024-08-08 01:30:10|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|0
1723080620000|2024-08-08 01:30:20|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1723080630000|2024-08-08 01:30:30|4148.7|4142.7|4148.2|4142.2|4149.7|4143.7|4148.2|4142.2|0
1723080640000|2024-08-08 01:30:40|4147.8|4141.8|4148.2|4142.2|4148.7|4142.7|4147.8|4141.8|0
1723080650000|2024-08-08 01:30:50|4147.8|4141.8|4148.8|4142.8|4149.2|4143.2|4147.8|4141.8|0
1723080660000|2024-08-08 01:31:00|4148.5|4142.5|4148.2|4142.2|4148.5|4142.5|4148.2|4142.2|0
1723080670000|2024-08-08 01:31:10|4148.5|4142.5|4148.8|4142.8|4149.2|4143.2|4148.5|4142.5|0
1723080680000|2024-08-08 01:31:20|4149.2|4143.2|4148.7|4142.7|4149.2|4143.2|4148.7|4142.7|0
1723080690000|2024-08-08 01:31:30|4148.5|4142.5|4147.8|4141.8|4148.7|4142.7|4147.3|4141.3|0
1723080700000|2024-08-08 01:31:40|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1723080710000|2024-08-08 01:31:50|4147.8|4141.8|4146.8|4140.8|4147.8|4141.8|4146.8|4140.8|0
1723080720000|2024-08-08 01:32:00|4147.5|4141.5|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|0
1723080730000|2024-08-08 01:32:10|4147.5|4141.5|4147.2|4141.2|4147.5|4141.5|4147.2|4141.2|0
1723080740000|2024-08-08 01:32:20|4147.7|4141.7|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|0
1723080750000|2024-08-08 01:32:30|4146.5|4140.5|4146.8|4140.8|4147.2|4141.2|4146.5|4140.5|0
1723080760000|2024-08-08 01:32:40|4146.7|4140.7|4145.8|4139.8|4146.7|4140.7|4145.8|4139.8|0
1723080770000|2024-08-08 01:32:50|4145.2|4139.2|4146.2|4140.2|4146.2|4140.2|4144.8|4138.8|0
1723080790000|2024-08-08 01:33:10|||||||||1
1723080800000|2024-08-08 01:33:20|4145.8|4139.8|4144.8|4138.8|4146.2|4140.2|4144.8|4138.8|2
1723080810000|2024-08-08 01:33:30|4144.3|4138.3|4143.7|4137.7|4144.3|4138.3|4143.5|4137.5|1
1723080830000|2024-08-08 01:33:50|4144|4138|4143.7|4137.7|4144|4138|4143.7|4137.7|0
1723080840000|2024-08-08 01:34:00|4143.2|4137.2|4142.5|4136.5|4143.2|4137.2|4142.5|4136.5|0
1723080850000|2024-08-08 01:34:10|4141.8|4135.8|4143.5|4137.5|4143.5|4137.5|4141.7|4135.7|0
1723080860000|2024-08-08 01:34:20|4143.2|4137.2|4143.5|4137.5|4143.5|4137.5|4142.5|4136.5|0
1723080870000|2024-08-08 01:34:30|4143.2|4137.2|4142.5|4136.5|4143.2|4137.2|4142.5|4136.5|0
1723080880000|2024-08-08 01:34:40|4142.6|4136.6|4142.1|4136.1|4143.1|4137.1|4142.1|4136.1|0
1723080890000|2024-08-08 01:34:50|4142.5|4136.5|4143.6|4137.6|4143.6|4137.6|4142.5|4136.5|0
1723080900000|2024-08-08 01:35:00|4143.5|4137.5|4143.1|4137.1|4143.6|4137.6|4143.1|4137.1|0
1723080910000|2024-08-08 01:35:10|4143.5|4137.5|4143.6|4137.6|4144.1|4138.1|4143.5|4137.5|0
1723080920000|2024-08-08 01:35:20|4144.1|4138.1|4143.8|4137.8|4144.1|4138.1|4143.6|4137.6|0
1723080930000|2024-08-08 01:35:30|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|0
1723080950000|2024-08-08 01:35:50|4143.8|4137.8|4144.1|4138.1|4144.1|4138.1|4143.8|4137.8|0
1723080960000|2024-08-08 01:36:00|4144.6|4138.6|4146.1|4140.1|4146.6|4140.6|4144.6|4138.6|0
1723080970000|2024-08-08 01:36:10|4145.8|4139.8|4146.1|4140.1|4146.8|4140.8|4145.8|4139.8|0
1723080980000|2024-08-08 01:36:20|4146.6|4140.6|4146.1|4140.1|4146.6|4140.6|4146.1|4140.1|0
1723080990000|2024-08-08 01:36:30|4145.8|4139.8|4146.6|4140.6|4146.8|4140.8|4145.8|4139.8|0
1723081000000|2024-08-08 01:36:40|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.1|4140.1|0
1723081010000|2024-08-08 01:36:50|4145.8|4139.8|4146.8|4140.8|4147.1|4141.1|4145.8|4139.8|2
1723081030000|2024-08-08 01:37:10|4146.5|4140.5|4146.8|4140.8|4146.8|4140.8|4146.3|4140.3|0
1723081040000|2024-08-08 01:37:20|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1723081050000|2024-08-08 01:37:30|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1723081060000|2024-08-08 01:37:40|4146|4140|4144.8|4138.8|4146|4140|4144.8|4138.8|0
1723081070000|2024-08-08 01:37:50|4145.3|4139.3|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|0
1723081080000|2024-08-08 01:38:00|4145.1|4139.1|4145.8|4139.8|4145.8|4139.8|4145.1|4139.1|0
1723081090000|2024-08-08 01:38:10|4145.5|4139.5|4144.8|4138.8|4145.5|4139.5|4144.8|4138.8|0
1723081100000|2024-08-08 01:38:20|4145.1|4139.1|4144.8|4138.8|4145.1|4139.1|4144.8|4138.8|0
1723081110000|2024-08-08 01:38:30|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|0
1723081120000|2024-08-08 01:38:40|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1723081130000|2024-08-08 01:38:50|4144.8|4138.8|4145.8|4139.8|4145.8|4139.8|4144.8|4138.8|0
1723081140000|2024-08-08 01:39:00|4145.5|4139.5|4145.1|4139.1|4145.5|4139.5|4144.8|4138.8|0
1723081150000|2024-08-08 01:39:10|4145.5|4139.5|4145.1|4139.1|4145.8|4139.8|4145.1|4139.1|0
1723081160000|2024-08-08 01:39:20|4144.8|4138.8|4144.8|4138.8|4145.1|4139.1|4144.8|4138.8|0
1723081170000|2024-08-08 01:39:30|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1723081180000|2024-08-08 01:39:40|4143.8|4137.8|4143.5|4137.5|4144.1|4138.1|4143.5|4137.5|0
1723081190000|2024-08-08 01:39:50|4143.1|4137.1|4142.8|4136.8|4143.8|4137.8|4142.8|4136.8|0
1723081200000|2024-08-08 01:40:00|4142.5|4136.5|4144.4|4138.4|4144.4|4138.4|4142.3|4136.3|1
1723081220000|2024-08-08 01:40:20|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.6|4138.6|0
1723081230000|2024-08-08 01:40:30|4144.6|4138.6|4144.8|4138.8|4145.1|4139.1|4144.6|4138.6|0
1723081240000|2024-08-08 01:40:40|4144.3|4138.3|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1723081250000|2024-08-08 01:40:50|4144.1|4138.1|4144.4|4138.4|4144.4|4138.4|4143.8|4137.8|0
1723081260000|2024-08-08 01:41:00|4144.1|4138.1|4143.8|4137.8|4144.1|4138.1|4143.8|4137.8|0
1723081270000|2024-08-08 01:41:10|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4143.8|4137.8|0
1723081280000|2024-08-08 01:41:20|4143.8|4137.8|4145.1|4139.1|4145.8|4139.8|4143.8|4137.8|0
1723081290000|2024-08-08 01:41:30|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1723081300000|2024-08-08 01:41:40|4145.6|4139.6|4145.1|4139.1|4145.6|4139.6|4145.1|4139.1|0
1723081310000|2024-08-08 01:41:50|4144.8|4138.8|4144.8|4138.8|4145.1|4139.1|4144.1|4138.1|0
1723081320000|2024-08-08 01:42:00|4144.1|4138.1|4145.1|4139.1|4145.6|4139.6|4144.1|4138.1|0
1723081330000|2024-08-08 01:42:10|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1723081340000|2024-08-08 01:42:20|4145.1|4139.1|4145.8|4139.8|4145.8|4139.8|4145.1|4139.1|0
1723081350000|2024-08-08 01:42:30|4145.6|4139.6|4145.1|4139.1|4145.6|4139.6|4145.1|4139.1|0
1723081360000|2024-08-08 01:42:40|4145.4|4139.4|4145.6|4139.6|4145.8|4139.8|4145.4|4139.4|0
1723081370000|2024-08-08 01:42:50|4145.8|4139.8|4145.6|4139.6|4145.8|4139.8|4145.6|4139.6|0
1723081380000|2024-08-08 01:43:00|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1723081390000|2024-08-08 01:43:10|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4143.8|4137.8|1
1723081400000|2024-08-08 01:43:20|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1723081420000|2024-08-08 01:43:40|4144.8|4138.8|4144.1|4138.1|4144.8|4138.8|4144.1|4138.1|0
1723081430000|2024-08-08 01:43:50|4143.8|4137.8|4144.8|4138.8|4144.8|4138.8|4143.8|4137.8|0
1723081440000|2024-08-08 01:44:00|4145.8|4139.8|4144.8|4138.8|4145.8|4139.8|4144.8|4138.8|0
1723081470000|2024-08-08 01:44:30|4145.1|4139.1|4145.1|4139.1|4145.5|4139.5|4145.1|4139.1|0
1723081480000|2024-08-08 01:44:40|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723081490000|2024-08-08 01:44:50|4145.4|4139.4|4145.8|4139.8|4145.8|4139.8|4145.4|4139.4|1
1723081500000|2024-08-08 01:45:00|4145.1|4139.1|4144.8|4138.8|4145.8|4139.8|4144.1|4138.1|0
1723081510000|2024-08-08 01:45:10|4145.1|4139.1|4144.8|4138.8|4145.3|4139.3|4144.3|4138.3|0
1723081530000|2024-08-08 01:45:30|4145.1|4139.1|4145.8|4139.8|4145.8|4139.8|4145.1|4139.1|0
1723081540000|2024-08-08 01:45:40|4145.5|4139.5|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1723081550000|2024-08-08 01:45:50|4144.3|4138.3|4144.1|4138.1|4144.3|4138.3|4144.1|4138.1|1
1723081560000|2024-08-08 01:46:00|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.5|4138.5|0
1723081570000|2024-08-08 01:46:10|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4143.8|4137.8|0
1723081580000|2024-08-08 01:46:20|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1723081600000|2024-08-08 01:46:40|4144.3|4138.3|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|0
1723081610000|2024-08-08 01:46:50|4144.5|4138.5|4143.8|4137.8|4144.5|4138.5|4143.8|4137.8|0
1723081620000|2024-08-08 01:47:00|4144.4|4138.4|4145.1|4139.1|4145.1|4139.1|4144.4|4138.4|2
1723081630000|2024-08-08 01:47:10|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723081640000|2024-08-08 01:47:20|4144.5|4138.5|4143.8|4137.8|4144.6|4138.6|4143.8|4137.8|0
1723081650000|2024-08-08 01:47:30|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|0
1723081660000|2024-08-08 01:47:40|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1723081680000|2024-08-08 01:48:00|4144.1|4138.1|4144.1|4138.1|4144.8|4138.8|4144.1|4138.1|0
1723081690000|2024-08-08 01:48:10|4143.8|4137.8|4144.1|4138.1|4144.1|4138.1|4143.8|4137.8|0
1723081700000|2024-08-08 01:48:20|4143.8|4137.8|4143.3|4137.3|4144.1|4138.1|4143.3|4137.3|0
1723081710000|2024-08-08 01:48:30|4142.7|4136.7|4143.8|4137.8|4143.8|4137.8|4142.1|4136.1|0
1723081720000|2024-08-08 01:48:40|4143.1|4137.1|4143.6|4137.6|4143.6|4137.6|4143.1|4137.1|0
1723081730000|2024-08-08 01:48:50|4143.3|4137.3|4143.8|4137.8|4143.8|4137.8|4143.3|4137.3|0
1723081740000|2024-08-08 01:49:00|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1723081750000|2024-08-08 01:49:10|4144.1|4138.1|4144.8|4138.8|4144.8|4138.8|4143.8|4137.8|0
1723081760000|2024-08-08 01:49:20|4145.1|4139.1|4145.8|4139.8|4145.8|4139.8|4145.1|4139.1|0
1723081770000|2024-08-08 01:49:30|4145.5|4139.5|4145.1|4139.1|4145.5|4139.5|4144.8|4138.8|0
1723081780000|2024-08-08 01:49:40|4144.8|4138.8|4145.6|4139.6|4145.6|4139.6|4144.6|4138.6|0
1723081790000|2024-08-08 01:49:50|4145.1|4139.1|4145.8|4139.8|4145.8|4139.8|4144.8|4138.8|1
1723081800000|2024-08-08 01:50:00|4144.8|4138.8|4144.8|4138.8|4145.1|4139.1|4144.8|4138.8|0
1723081810000|2024-08-08 01:50:10|4145.1|4139.1|4145.4|4139.4|4145.4|4139.4|4144.8|4138.8|0
1723081820000|2024-08-08 01:50:20|4145.1|4139.1|4144.8|4138.8|4145.1|4139.1|4144.8|4138.8|0
1723081830000|2024-08-08 01:50:30|4145.1|4139.1|4145.8|4139.8|4145.8|4139.8|4145.1|4139.1|0
1723081840000|2024-08-08 01:50:40|4145.1|4139.1|4147.1|4141.1|4147.1|4141.1|4145.1|4139.1|1
1723081850000|2024-08-08 01:50:50|4146.8|4140.8|4146.1|4140.1|4146.8|4140.8|4146.1|4140.1|1
1723081860000|2024-08-08 01:51:00|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.6|4139.6|0
1723081870000|2024-08-08 01:51:10|4145.5|4139.5|4145.3|4139.3|4145.5|4139.5|4144.8|4138.8|0
1723081880000|2024-08-08 01:51:20|4145.6|4139.6|4145.8|4139.8|4145.8|4139.8|4145.6|4139.6|0
1723081890000|2024-08-08 01:51:30|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|0
1723081920000|2024-08-08 01:52:00|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1723081930000|2024-08-08 01:52:10|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|0
1723081950000|2024-08-08 01:52:30|4146.3|4140.3|4146.6|4140.6|4146.6|4140.6|4146.1|4140.1|0
1723081960000|2024-08-08 01:52:40|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1723081970000|2024-08-08 01:52:50|4147.4|4141.4|4146.8|4140.8|4147.4|4141.4|4146.8|4140.8|1
1723081980000|2024-08-08 01:53:00|4146.5|4140.5|4147.3|4141.3|4147.3|4141.3|4146.3|4140.3|0
1723081990000|2024-08-08 01:53:10|4146.8|4140.8|4146.8|4140.8|4147.3|4141.3|4146.8|4140.8|0
1723082010000|2024-08-08 01:53:30|4147.3|4141.3|4147.1|4141.1|4147.8|4141.8|4147.1|4141.1|0
1723082020000|2024-08-08 01:53:40|4147.3|4141.3|4147.1|4141.1|4147.3|4141.3|4147.1|4141.1|0
1723082030000|2024-08-08 01:53:50|4147.4|4141.4|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|0
1723082040000|2024-08-08 01:54:00|4147.3|4141.3|4147.8|4141.8|4148.1|4142.1|4147.1|4141.1|0
1723082050000|2024-08-08 01:54:10|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.8|4141.8|0
1723082060000|2024-08-08 01:54:20|4148.1|4142.1|4147.8|4141.8|4148.1|4142.1|4147.8|4141.8|1
1723082080000|2024-08-08 01:54:40|4147.5|4141.5|4147.3|4141.3|4147.5|4141.5|4147.3|4141.3|0
1723082090000|2024-08-08 01:54:50|4147.6|4141.6|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|0
1723082100000|2024-08-08 01:55:00|4147.6|4141.6|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|0
1723082110000|2024-08-08 01:55:10|4147.6|4141.6|4147.3|4141.3|4147.6|4141.6|4147.3|4141.3|0
1723082130000|2024-08-08 01:55:30|4146.4|4140.4|4146.8|4140.8|4146.8|4140.8|4146.4|4140.4|0
1723082140000|2024-08-08 01:55:40|4147.1|4141.1|4147.8|4141.8|4147.8|4141.8|4147.1|4141.1|0
1723082150000|2024-08-08 01:55:50|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|2
1723082160000|2024-08-08 01:56:00|4149.3|4143.3|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|0
1723082170000|2024-08-08 01:56:10|4150.1|4144.1|4150.3|4144.3|4150.8|4144.8|4149.8|4143.8|1
1723082180000|2024-08-08 01:56:20|4150|4144|4149.8|4143.8|4150|4144|4149.8|4143.8|0
1723082190000|2024-08-08 01:56:30|4149.5|4143.5|4149.3|4143.3|4149.5|4143.5|4149.3|4143.3|0
1723082200000|2024-08-08 01:56:40|4149.6|4143.6|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|0
1723082210000|2024-08-08 01:56:50|4149|4143|4148.8|4142.8|4149|4143|4148.8|4142.8|0
1723082220000|2024-08-08 01:57:00|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1723082240000|2024-08-08 01:57:20|4148.8|4142.8|4148.3|4142.3|4148.8|4142.8|4148.3|4142.3|0
1723082250000|2024-08-08 01:57:30|4148.6|4142.6|4148.8|4142.8|4148.8|4142.8|4148.6|4142.6|0
1723082260000|2024-08-08 01:57:40|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1723082280000|2024-08-08 01:58:00|4148.6|4142.6|4148.3|4142.3|4148.8|4142.8|4148.3|4142.3|0
1723082290000|2024-08-08 01:58:10|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1723082300000|2024-08-08 01:58:20|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1723082310000|2024-08-08 01:58:30|4148.6|4142.6|4148.3|4142.3|4148.8|4142.8|4148.3|4142.3|0
1723082320000|2024-08-08 01:58:40|4148.4|4142.4|4148.6|4142.6|4148.8|4142.8|4148.4|4142.4|4
1723082330000|2024-08-08 01:58:50|4148.8|4142.8|4149.6|4143.6|4149.6|4143.6|4148.8|4142.8|0
1723082340000|2024-08-08 01:59:00|4149.3|4143.3|4148.8|4142.8|4149.3|4143.3|4148.8|4142.8|0
1723082350000|2024-08-08 01:59:10|4149.4|4143.4|4150.1|4144.1|4150.1|4144.1|4149.4|4143.4|1
1723082360000|2024-08-08 01:59:20|4150.3|4144.3|4149.6|4143.6|4150.3|4144.3|4149.1|4143.1|0
1723082370000|2024-08-08 01:59:30|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1723082380000|2024-08-08 01:59:40|4148.8|4142.8|4148.8|4142.8|4149.4|4143.4|4148.4|4142.4|0
1723082390000|2024-08-08 01:59:50|4149.1|4143.1|4148.8|4142.8|4149.1|4143.1|4148.1|4142.1|2
1723082400000|2024-08-08 02:00:00|4149.1|4143.1|4149.3|4143.3|4149.3|4143.3|4148.8|4142.8|0
1723082410000|2024-08-08 02:00:10|4149.6|4143.6|4148.6|4142.6|4149.8|4143.8|4148.6|4142.6|0
1723082420000|2024-08-08 02:00:20|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4147.8|4141.8|0
1723082430000|2024-08-08 02:00:30|4148.3|4142.3|4148.8|4142.8|4149.6|4143.6|4148.3|4142.3|0
1723082440000|2024-08-08 02:00:40|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1723082450000|2024-08-08 02:00:50|4149.3|4143.3|4149.6|4143.6|4149.6|4143.6|4149.3|4143.3|0
1723082460000|2024-08-08 02:01:00|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4148.8|4142.8|0
1723082480000|2024-08-08 02:01:20|4149.3|4143.3|4149.1|4143.1|4149.3|4143.3|4149.1|4143.1|0
1723082490000|2024-08-08 02:01:30|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1723082500000|2024-08-08 02:01:40|4149.1|4143.1|4148.6|4142.6|4149.1|4143.1|4148.6|4142.6|0
1723082510000|2024-08-08 02:01:50|4148.9|4142.9|4149.6|4143.6|4149.6|4143.6|4148.9|4142.9|0
1723082520000|2024-08-08 02:02:00|4149.3|4143.3|4149.6|4143.6|4149.6|4143.6|4149.3|4143.3|0
1723082540000|2024-08-08 02:02:20|4149.8|4143.8|4149.6|4143.6|4150.6|4144.6|4149.6|4143.6|1
1723082550000|2024-08-08 02:02:30|4149.9|4143.9|4149.1|4143.1|4149.9|4143.9|4149.1|4143.1|0
1723082560000|2024-08-08 02:02:40|4149.4|4143.4|4149.1|4143.1|4149.4|4143.4|4149.1|4143.1|0
1723082570000|2024-08-08 02:02:50|4148.8|4142.8|4148.4|4142.4|4149.1|4143.1|4148.4|4142.4|0
1723082580000|2024-08-08 02:03:00|4148.1|4142.1|4148.3|4142.3|4148.6|4142.6|4148.1|4142.1|0
1723082590000|2024-08-08 02:03:10|4148.6|4142.6|4148.6|4142.6|4148.8|4142.8|4148.6|4142.6|0
1723082600000|2024-08-08 02:03:20|4148.3|4142.3|4148.1|4142.1|4148.6|4142.6|4148.1|4142.1|0
1723082610000|2024-08-08 02:03:30|4147.8|4141.8|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|0
1723082630000|2024-08-08 02:03:50|4147.6|4141.6|4147.3|4141.3|4147.6|4141.6|4147.3|4141.3|0
1723082640000|2024-08-08 02:04:00|4146.4|4140.4|4146.1|4140.1|4146.6|4140.6|4146.1|4140.1|0
1723082650000|2024-08-08 02:04:10|4146.4|4140.4|4146.6|4140.6|4147.1|4141.1|4146.4|4140.4|0
1723082660000|2024-08-08 02:04:20|4146.8|4140.8|4146.6|4140.6|4146.8|4140.8|4146.6|4140.6|0
1723082680000|2024-08-08 02:04:40|4146.8|4140.8|4145.4|4139.4|4147.1|4141.1|4145.4|4139.4|0
1723082690000|2024-08-08 02:04:50|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1723082700000|2024-08-08 02:05:00|4148.4|4142.4|4149.7|4143.7|4149.7|4143.7|4148.4|4142.4|18
1723082710000|2024-08-08 02:05:10|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.2|4143.2|0
1723082730000|2024-08-08 02:05:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|0
1723082740000|2024-08-08 02:05:40|4148.9|4142.9|4148.4|4142.4|4148.9|4142.9|4148.4|4142.4|1
1723082750000|2024-08-08 02:05:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1723082770000|2024-08-08 02:06:10|4148.4|4142.4|4148.1|4142.1|4148.4|4142.4|4148.1|4142.1|0
1723082780000|2024-08-08 02:06:20|4148.4|4142.4|4148.4|4142.4|4148.6|4142.6|4148.4|4142.4|0
1723082800000|2024-08-08 02:06:40|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4147.4|4141.4|0
1723082810000|2024-08-08 02:06:50|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1723082820000|2024-08-08 02:07:00|4149.2|4143.2|4148.4|4142.4|4149.2|4143.2|4148.4|4142.4|0
1723082840000|2024-08-08 02:07:20|4149.2|4143.2|4149.1|4143.1|4149.4|4143.4|4149.1|4143.1|0
1723082850000|2024-08-08 02:07:30|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1723082860000|2024-08-08 02:07:40|4149.6|4143.6|4149.4|4143.4|4149.6|4143.6|4149.4|4143.4|0
1723082880000|2024-08-08 02:08:00|4149.1|4143.1|4149.7|4143.7|4149.7|4143.7|4148.7|4142.7|1
1723082890000|2024-08-08 02:08:10|4149.6|4143.6|4149.1|4143.1|4149.6|4143.6|4148.7|4142.7|0
1723082900000|2024-08-08 02:08:20|4149.4|4143.4|4148.7|4142.7|4149.4|4143.4|4148.6|4142.6|0
1723082910000|2024-08-08 02:08:30|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|0
1723082920000|2024-08-08 02:08:40|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1723082930000|2024-08-08 02:08:50|4150.1|4144.1|4150.1|4144.1|4150.6|4144.6|4149.7|4143.7|0
1723082940000|2024-08-08 02:09:00|4149.7|4143.7|4150.9|4144.9|4151.1|4145.1|4149.7|4143.7|0
1723082950000|2024-08-08 02:09:10|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4150.6|4144.6|0
1723082960000|2024-08-08 02:09:20|4150.4|4144.4|4149.6|4143.6|4150.4|4144.4|4149.6|4143.6|0
1723082970000|2024-08-08 02:09:30|4149.7|4143.7|4150.1|4144.1|4150.1|4144.1|4149.7|4143.7|0
1723082980000|2024-08-08 02:09:40|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1723082990000|2024-08-08 02:09:50|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1723083000000|2024-08-08 02:10:00|4150|4144|4150.4|4144.4|4150.5|4144.5|4150|4144|0
1723083010000|2024-08-08 02:10:10|4150.5|4144.5|4151.4|4145.4|4151.4|4145.4|4150.5|4144.5|0
1723083020000|2024-08-08 02:10:20|4151|4145|4150.5|4144.5|4151|4145|4150.5|4144.5|0
1723083030000|2024-08-08 02:10:30|4150.4|4144.4|4150.5|4144.5|4150.5|4144.5|4150.4|4144.4|0
1723083040000|2024-08-08 02:10:40|4151|4145|4151.4|4145.4|4151.4|4145.4|4151|4145|0
1723083050000|2024-08-08 02:10:50|4151.9|4145.9|4152.7|4146.7|4152.7|4146.7|4151|4145|21
1723083060000|2024-08-08 02:11:00|4152|4146|4152.5|4146.5|4152.5|4146.5|4152|4146|0
1723083070000|2024-08-08 02:11:10|4152.7|4146.7|4153|4147|4153|4147|4152.7|4146.7|0
1723083090000|2024-08-08 02:11:30|4152.7|4146.7|4152.5|4146.5|4153|4147|4152.5|4146.5|0
1723083100000|2024-08-08 02:11:40|4152|4146|4149.9|4143.9|4152.4|4146.4|4149.9|4143.9|1
1723083130000|2024-08-08 02:12:10|4149.5|4143.5|4149.9|4143.9|4150.2|4144.2|4149.5|4143.5|0
1723083140000|2024-08-08 02:12:20|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1723083150000|2024-08-08 02:12:30|4149.9|4143.9|4149.9|4143.9|4150.2|4144.2|4149.9|4143.9|0
1723083170000|2024-08-08 02:12:50|4150.2|4144.2|4149.9|4143.9|4150.2|4144.2|4149.9|4143.9|0
1723083180000|2024-08-08 02:13:00|4150.2|4144.2|4150.2|4144.2|4150.5|4144.5|4150.2|4144.2|0
1723083210000|2024-08-08 02:13:30|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1723083220000|2024-08-08 02:13:40|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1723083230000|2024-08-08 02:13:50|4149.9|4143.9|4150.2|4144.2|4150.2|4144.2|4149.9|4143.9|0
1723083240000|2024-08-08 02:14:00|4149.9|4143.9|4149|4143|4149.9|4143.9|4148.4|4142.4|0
1723083250000|2024-08-08 02:14:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4147.7|4141.7|0
1723083270000|2024-08-08 02:14:30|4148.7|4142.7|4149|4143|4149.4|4143.4|4148.7|4142.7|0
1723083280000|2024-08-08 02:14:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4148.5|4142.5|1
1723083290000|2024-08-08 02:14:50|4149.4|4143.4|4149|4143|4149.4|4143.4|4149|4143|0
1723083300000|2024-08-08 02:15:00|4148.7|4142.7|4149|4143|4149|4143|4148.7|4142.7|0
1723083340000|2024-08-08 02:15:40|4148.7|4142.7|4148.5|4142.5|4148.7|4142.7|4148.5|4142.5|0
1723083350000|2024-08-08 02:15:50|4149|4143|4149|4143|4149|4143|4149|4143|0
1723083360000|2024-08-08 02:16:00|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|1
1723083440000|2024-08-08 02:17:20|4149|4143|4149|4143|4149|4143|4149|4143|0
1723083460000|2024-08-08 02:17:40|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1723083470000|2024-08-08 02:17:50|4149|4143|4149|4143|4149|4143|4149|4143|0
1723083590000|2024-08-08 02:19:50|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1723083620000|2024-08-08 02:20:20|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1723083630000|2024-08-08 02:20:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|1
1723083640000|2024-08-08 02:20:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1723083680000|2024-08-08 02:21:20|4149.8|4143.8|4148.2|4142.2|4149.8|4143.8|4148.2|4142.2|0
1723083690000|2024-08-08 02:21:30|4147.8|4141.8|4146.3|4140.3|4147.8|4141.8|4146.3|4140.3|0
1723083720000|2024-08-08 02:22:00|4146.6|4140.6|4146.8|4140.8|4146.8|4140.8|4146.5|4140.5|0
1723083750000|2024-08-08 02:22:30|4147.2|4141.2|4147.3|4141.3|4147.3|4141.3|4147|4141|0
1723083760000|2024-08-08 02:22:40|4147|4141|4147|4141|4147|4141|4147|4141|0
1723083820000|2024-08-08 02:23:40|4146.5|4140.5|4146.5|4140.5|4147|4141|4146.5|4140.5|0
1723083860000|2024-08-08 02:24:20|4146.8|4140.8|4146.5|4140.5|4146.8|4140.8|4146.5|4140.5|0
1723083870000|2024-08-08 02:24:30|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.5|4140.5|0
1723083880000|2024-08-08 02:24:40|4146.5|4140.5|4146.8|4140.8|4146.8|4140.8|4146.5|4140.5|0
1723083910000|2024-08-08 02:25:10|4146.5|4140.5|4146.8|4140.8|4146.8|4140.8|4146.5|4140.5|1
1723083920000|2024-08-08 02:25:20|4146.5|4140.5|4146.5|4140.5|4146.8|4140.8|4146.5|4140.5|0
1723083930000|2024-08-08 02:25:30|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.5|4140.5|0
1723083950000|2024-08-08 02:25:50|4148|4142|4147.2|4141.2|4148|4142|4147.2|4141.2|0
1723083960000|2024-08-08 02:26:00|4146.7|4140.7|4147|4141|4147.3|4141.3|4146.7|4140.7|0
1723084000000|2024-08-08 02:26:40|4147.2|4141.2|4147.5|4141.5|4147.5|4141.5|4147.2|4141.2|0
1723084020000|2024-08-08 02:27:00|4147.8|4141.8|4147.5|4141.5|4147.8|4141.8|4147.5|4141.5|0
1723084050000|2024-08-08 02:27:30|4147.8|4141.8|4147.5|4141.5|4147.8|4141.8|4147.5|4141.5|0
1723084090000|2024-08-08 02:28:10|4147.8|4141.8|4147.5|4141.5|4147.8|4141.8|4147.5|4141.5|0
1723084110000|2024-08-08 02:28:30|4147.8|4141.8|4147.7|4141.7|4148|4142|4147.5|4141.5|0
1723084120000|2024-08-08 02:28:40|4148|4142|4148|4142|4148|4142|4147.7|4141.7|0
1723084130000|2024-08-08 02:28:50|4147.7|4141.7|4148|4142|4148|4142|4147.7|4141.7|0
1723084140000|2024-08-08 02:29:00|4147.7|4141.7|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|1
1723084170000|2024-08-08 02:29:30|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1723084200000|2024-08-08 02:30:00|4146.2|4140.2|4147.3|4141.3|4148|4142|4145.2|4139.2|2
1723084210000|2024-08-08 02:30:10|4146.5|4140.5|4145.5|4139.5|4146.5|4140.5|4145.5|4139.5|0
1723084220000|2024-08-08 02:30:20|4145.8|4139.8|4145.5|4139.5|4145.8|4139.8|4145.5|4139.5|0
1723084230000|2024-08-08 02:30:30|4145.1|4139.1|4144.8|4138.8|4145.1|4139.1|4144.5|4138.5|0
1723084240000|2024-08-08 02:30:40|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|0
1723084250000|2024-08-08 02:30:50|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|0
1723084260000|2024-08-08 02:31:00|4144.5|4138.5|4145.3|4139.3|4145.5|4139.5|4144.5|4138.5|0
1723084270000|2024-08-08 02:31:10|4145|4139|4144.5|4138.5|4145|4139|4144|4138|0
1723084280000|2024-08-08 02:31:20|4144|4138|4144|4138|4144.5|4138.5|4143.7|4137.7|0
1723084290000|2024-08-08 02:31:30|4144.2|4138.2|4143.5|4137.5|4144.2|4138.2|4143.5|4137.5|0
1723084300000|2024-08-08 02:31:40|4143.7|4137.7|4144.5|4138.5|4144.5|4138.5|4143.7|4137.7|0
1723084310000|2024-08-08 02:31:50|4145|4139|4145.7|4139.7|4146.5|4140.5|4144.5|4138.5|1
1723084320000|2024-08-08 02:32:00|4146|4140|4148|4142|4148.5|4142.5|4146|4140|1
1723084330000|2024-08-08 02:32:10|4148.3|4142.3|4148|4142|4149|4143|4147.7|4141.7|0
1723084340000|2024-08-08 02:32:20|4148.2|4142.2|4148.7|4142.7|4149.2|4143.2|4148.2|4142.2|0
1723084350000|2024-08-08 02:32:30|4148.4|4142.4|4149.2|4143.2|4149.2|4143.2|4148|4142|0
1723084360000|2024-08-08 02:32:40|4149.5|4143.5|4148.7|4142.7|4149.5|4143.5|4147.7|4141.7|0
1723084370000|2024-08-08 02:32:50|4148|4142|4147.7|4141.7|4148|4142|4147.7|4141.7|0
1723084380000|2024-08-08 02:33:00|4148|4142|4148.7|4142.7|4148.7|4142.7|4148|4142|0
1723084390000|2024-08-08 02:33:10|4149|4143|4148.7|4142.7|4149.2|4143.2|4148.7|4142.7|0
1723084400000|2024-08-08 02:33:20|4149|4143|4149.5|4143.5|4149.5|4143.5|4149|4143|0
1723084410000|2024-08-08 02:33:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4148.7|4142.7|0
1723084420000|2024-08-08 02:33:40|4149|4143|4148.7|4142.7|4149.2|4143.2|4148.7|4142.7|0
1723084430000|2024-08-08 02:33:50|4149.2|4143.2|4149.3|4143.3|4149.3|4143.3|4149.2|4143.2|1
1723084440000|2024-08-08 02:34:00|4149.5|4143.5|4150.7|4144.7|4151|4145|4149.5|4143.5|1
1723084450000|2024-08-08 02:34:10|4151|4145|4151.5|4145.5|4151.7|4145.7|4151|4145|0
1723084460000|2024-08-08 02:34:20|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.5|4145.5|0
1723084470000|2024-08-08 02:34:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1723084480000|2024-08-08 02:34:40|4151.3|4145.3|4151|4145|4151.3|4145.3|4150.7|4144.7|0
1723084490000|2024-08-08 02:34:50|4150.7|4144.7|4150.5|4144.5|4151|4145|4150.5|4144.5|0
1723084500000|2024-08-08 02:35:00|4150.7|4144.7|4150.7|4144.7|4151|4145|4150.7|4144.7|1
1723084510000|2024-08-08 02:35:10|4150.5|4144.5|4150.7|4144.7|4150.7|4144.7|4149.7|4143.7|0
1723084520000|2024-08-08 02:35:20|4151.2|4145.2|4151.7|4145.7|4152|4146|4151.2|4145.2|0
1723084550000|2024-08-08 02:35:50|4152|4146|4152.3|4146.3|4152.7|4146.7|4152|4146|0
1723084560000|2024-08-08 02:36:00|4152.7|4146.7|4156.5|4150.5|4156.5|4150.5|4152.7|4146.7|1
1723084570000|2024-08-08 02:36:10|4156.2|4150.2|4155.7|4149.7|4156.5|4150.5|4155.7|4149.7|0
1723084580000|2024-08-08 02:36:20|4156|4150|4156.7|4150.7|4156.7|4150.7|4155.7|4149.7|1
1723084590000|2024-08-08 02:36:30|4157.8|4151.8|4158.5|4152.5|4158.5|4152.5|4157.7|4151.7|1
1723084600000|2024-08-08 02:36:40|4158.7|4152.7|4159.2|4153.2|4159.5|4153.5|4158.7|4152.7|0
1723084610000|2024-08-08 02:36:50|4159.5|4153.5|4160|4154|4160.3|4154.3|4159.2|4153.2|0
1723084620000|2024-08-08 02:37:00|4159.7|4153.7|4159.2|4153.2|4159.7|4153.7|4159.2|4153.2|0
1723084630000|2024-08-08 02:37:10|4159.7|4153.7|4159.5|4153.5|4159.7|4153.7|4159.5|4153.5|0
1723084640000|2024-08-08 02:37:20|4159.7|4153.7|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|0
1723084650000|2024-08-08 02:37:30|4159.5|4153.5|4159.7|4153.7|4159.7|4153.7|4159.5|4153.5|1
1723084670000|2024-08-08 02:37:50|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|1
1723084680000|2024-08-08 02:38:00|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1723084690000|2024-08-08 02:38:10|4159.5|4153.5|4159|4153|4159.5|4153.5|4159|4153|7
1723084700000|2024-08-08 02:38:20|4158.7|4152.7|4158.2|4152.2|4159|4153|4158.2|4152.2|0
1723084710000|2024-08-08 02:38:30|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1723084720000|2024-08-08 02:38:40|4158.7|4152.7|4159.5|4153.5|4159.5|4153.5|4158.7|4152.7|0
1723084730000|2024-08-08 02:38:50|4159.2|4153.2|4159.5|4153.5|4159.5|4153.5|4159.2|4153.2|0
1723084740000|2024-08-08 02:39:00|4159.2|4153.2|4158.5|4152.5|4159.5|4153.5|4158.5|4152.5|0
1723084750000|2024-08-08 02:39:10|4158.2|4152.2|4158.2|4152.2|4158.5|4152.5|4158.2|4152.2|0
1723084760000|2024-08-08 02:39:20|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1723084770000|2024-08-08 02:39:30|4157.5|4151.5|4158.7|4152.7|4158.7|4152.7|4157.5|4151.5|0
1723084780000|2024-08-08 02:39:40|4158.3|4152.3|4157.7|4151.7|4158.5|4152.5|4157.7|4151.7|0
1723084790000|2024-08-08 02:39:50|4157.8|4151.8|4159.7|4153.7|4159.7|4153.7|4157.8|4151.8|2
1723084800000|2024-08-08 02:40:00|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1723084810000|2024-08-08 02:40:10|4159.5|4153.5|4159|4153|4159.6|4153.6|4158.6|4152.6|1
1723084820000|2024-08-08 02:40:20|4159.3|4153.3|4160.3|4154.3|4161|4155|4159.3|4153.3|1
1723084830000|2024-08-08 02:40:30|4160.5|4154.5|4161.6|4155.6|4162.3|4156.3|4160.5|4154.5|0
1723084840000|2024-08-08 02:40:40|4161.5|4155.5|4161.6|4155.6|4161.6|4155.6|4161|4155|0
1723084860000|2024-08-08 02:41:00|4161.5|4155.5|4160.6|4154.6|4161.5|4155.5|4160.6|4154.6|0
1723084870000|2024-08-08 02:41:10|4161|4155|4161|4155|4161.6|4155.6|4160.6|4154.6|0
1723084880000|2024-08-08 02:41:20|4160.6|4154.6|4161.1|4155.1|4161.5|4155.5|4160.6|4154.6|5
1723084890000|2024-08-08 02:41:30|4161|4155|4160.6|4154.6|4161|4155|4160.6|4154.6|0
1723084900000|2024-08-08 02:41:40|4161|4155|4161|4155|4161.5|4155.5|4160.6|4154.6|0
1723084910000|2024-08-08 02:41:50|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|1
1723084920000|2024-08-08 02:42:00|4161|4155|4159.6|4153.6|4161.1|4155.1|4159.6|4153.6|0
1723084930000|2024-08-08 02:42:10|4160|4154|4161.1|4155.1|4161.5|4155.5|4160|4154|0
1723084940000|2024-08-08 02:42:20|4161.5|4155.5|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|0
1723084950000|2024-08-08 02:42:30|4160.6|4154.6|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1723084960000|2024-08-08 02:42:40|4160.3|4154.3|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|0
1723084970000|2024-08-08 02:42:50|4160|4154|4160.1|4154.1|4160.6|4154.6|4159.6|4153.6|0
1723084980000|2024-08-08 02:43:00|4160.6|4154.6|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1723084990000|2024-08-08 02:43:10|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1723085000000|2024-08-08 02:43:20|4161.1|4155.1|4162|4156|4162|4156|4160.6|4154.6|0
1723085010000|2024-08-08 02:43:30|4162.1|4156.1|4162.6|4156.6|4162.6|4156.6|4162.1|4156.1|0
1723085030000|2024-08-08 02:43:50|4162.3|4156.3|4162.1|4156.1|4162.6|4156.6|4162.1|4156.1|1
1723085040000|2024-08-08 02:44:00|4161.6|4155.6|4161.6|4155.6|4162.1|4156.1|4161.1|4155.1|0
1723085050000|2024-08-08 02:44:10|4161.3|4155.3|4161.6|4155.6|4162.1|4156.1|4161.3|4155.3|0
1723085060000|2024-08-08 02:44:20|4161.3|4155.3|4161.1|4155.1|4161.3|4155.3|4161.1|4155.1|0
1723085090000|2024-08-08 02:44:50|4161.5|4155.5|4161.6|4155.6|4162.1|4156.1|4161.5|4155.5|1
1723085100000|2024-08-08 02:45:00|4162|4156|4162.6|4156.6|4163.6|4157.6|4162|4156|0
1723085110000|2024-08-08 02:45:10|4162.1|4156.1|4163.1|4157.1|4163.1|4157.1|4162.1|4156.1|1
1723085120000|2024-08-08 02:45:20|4162.9|4156.9|4163.1|4157.1|4163.1|4157.1|4162.9|4156.9|0
1723085130000|2024-08-08 02:45:30|4162.9|4156.9|4162.9|4156.9|4163.1|4157.1|4162.9|4156.9|0
1723085140000|2024-08-08 02:45:40|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|5
1723085150000|2024-08-08 02:45:50|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.4|4156.4|0
1723085160000|2024-08-08 02:46:00|4162.4|4156.4|4161.6|4155.6|4162.4|4156.4|4161.6|4155.6|0
1723085170000|2024-08-08 02:46:10|4161.9|4155.9|4161.8|4155.8|4161.9|4155.9|4161.8|4155.8|1
1723085180000|2024-08-08 02:46:20|4161.9|4155.9|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|0
1723085200000|2024-08-08 02:46:40|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1723085210000|2024-08-08 02:46:50|4160.9|4154.9|4160.6|4154.6|4160.9|4154.9|4160.6|4154.6|1
1723085220000|2024-08-08 02:47:00|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1723085230000|2024-08-08 02:47:10|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1723085240000|2024-08-08 02:47:20|4159.8|4153.8|4159.1|4153.1|4159.8|4153.8|4159.1|4153.1|1
1723085250000|2024-08-08 02:47:30|4159.4|4153.4|4159.6|4153.6|4159.6|4153.6|4159.4|4153.4|0
1723085260000|2024-08-08 02:47:40|4159.9|4153.9|4159.6|4153.6|4159.9|4153.9|4159.6|4153.6|0
1723085270000|2024-08-08 02:47:50|4159.9|4153.9|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|0
1723085280000|2024-08-08 02:48:00|4160.1|4154.1|4160.6|4154.6|4161.1|4155.1|4160.1|4154.1|0
1723085290000|2024-08-08 02:48:10|4160.3|4154.3|4160.1|4154.1|4160.3|4154.3|4159.6|4153.6|0
1723085300000|2024-08-08 02:48:20|4159.9|4153.9|4159.6|4153.6|4160.1|4154.1|4159.1|4153.1|0
1723085310000|2024-08-08 02:48:30|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1723085320000|2024-08-08 02:48:40|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.6|4152.6|0
1723085330000|2024-08-08 02:48:50|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|1
1723085340000|2024-08-08 02:49:00|4159.4|4153.4|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1723085350000|2024-08-08 02:49:10|4159.3|4153.3|4159.1|4153.1|4159.3|4153.3|4159.1|4153.1|0
1723085360000|2024-08-08 02:49:20|4159.4|4153.4|4158.1|4152.1|4159.6|4153.6|4158.1|4152.1|0
1723085370000|2024-08-08 02:49:30|4158.6|4152.6|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|0
1723085380000|2024-08-08 02:49:40|4159.1|4153.1|4159.4|4153.4|4159.4|4153.4|4159.1|4153.1|0
1723085390000|2024-08-08 02:49:50|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.9|4152.9|0
1723085400000|2024-08-08 02:50:00|4159.1|4153.1|4157.6|4151.6|4159.1|4153.1|4157.6|4151.6|0
1723085420000|2024-08-08 02:50:20|4157.1|4151.1|4157.9|4151.9|4157.9|4151.9|4157.1|4151.1|0
1723085430000|2024-08-08 02:50:30|4158.1|4152.1|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|0
1723085440000|2024-08-08 02:50:40|4157.4|4151.4|4157.1|4151.1|4157.6|4151.6|4157.1|4151.1|0
1723085450000|2024-08-08 02:50:50|4157.4|4151.4|4157.6|4151.6|4157.6|4151.6|4157.1|4151.1|0
1723085460000|2024-08-08 02:51:00|4157.9|4151.9|4157.1|4151.1|4158.1|4152.1|4157.1|4151.1|0
1723085470000|2024-08-08 02:51:10|4156.6|4150.6|4156.4|4150.4|4156.6|4150.6|4156.4|4150.4|1
1723085480000|2024-08-08 02:51:20|4156.6|4150.6|4157.4|4151.4|4157.4|4151.4|4156.6|4150.6|0
1723085490000|2024-08-08 02:51:30|4156.9|4150.9|4158.4|4152.4|4158.4|4152.4|4156.9|4150.9|0
1723085500000|2024-08-08 02:51:40|4157.6|4151.6|4156.6|4150.6|4157.6|4151.6|4156.6|4150.6|0
1723085510000|2024-08-08 02:51:50|4156.9|4150.9|4157.1|4151.1|4157.6|4151.6|4156.6|4150.6|1
1723085520000|2024-08-08 02:52:00|4157.4|4151.4|4157.1|4151.1|4157.6|4151.6|4156.6|4150.6|0
1723085530000|2024-08-08 02:52:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4155.9|4149.9|0
1723085540000|2024-08-08 02:52:20|4156.9|4150.9|4156.6|4150.6|4157.1|4151.1|4156.6|4150.6|0
1723085560000|2024-08-08 02:52:40|4155.9|4149.9|4155.6|4149.6|4155.9|4149.9|4155.1|4149.1|0
1723085570000|2024-08-08 02:52:50|4155.1|4149.1|4154.6|4148.6|4155.9|4149.9|4154.4|4148.4|2
1723085580000|2024-08-08 02:53:00|4154.9|4148.9|4155.6|4149.6|4155.6|4149.6|4154.9|4148.9|0
1723085590000|2024-08-08 02:53:10|4156.2|4150.2|4156.4|4150.4|4156.4|4150.4|4156.2|4150.2|0
1723085600000|2024-08-08 02:53:20|4156.6|4150.6|4156.6|4150.6|4156.9|4150.9|4156.6|4150.6|0
1723085620000|2024-08-08 02:53:40|4155.9|4149.9|4156.4|4150.4|4156.4|4150.4|4155.9|4149.9|0
1723085630000|2024-08-08 02:53:50|4155.9|4149.9|4156.6|4150.6|4156.6|4150.6|4155.6|4149.6|0
1723085640000|2024-08-08 02:54:00|4156.4|4150.4|4156.9|4150.9|4157.9|4151.9|4156.4|4150.4|0
1723085650000|2024-08-08 02:54:10|4156.6|4150.6|4156.9|4150.9|4156.9|4150.9|4156.6|4150.6|0
1723085660000|2024-08-08 02:54:20|4157.2|4151.2|4157.6|4151.6|4157.9|4151.9|4157.2|4151.2|0
1723085670000|2024-08-08 02:54:30|4158.4|4152.4|4157.6|4151.6|4158.4|4152.4|4157.6|4151.6|0
1723085680000|2024-08-08 02:54:40|4157.4|4151.4|4157.6|4151.6|4157.6|4151.6|4157.4|4151.4|0
1723085700000|2024-08-08 02:55:00|4157.4|4151.4|4155.6|4149.6|4157.4|4151.4|4155.4|4149.4|1
1723085710000|2024-08-08 02:55:10|4155.1|4149.1|4157.6|4151.6|4157.6|4151.6|4155.1|4149.1|6
1723085720000|2024-08-08 02:55:20|4157.8|4151.8|4157.8|4151.8|4158.1|4152.1|4157.6|4151.6|0
1723085740000|2024-08-08 02:55:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1723085750000|2024-08-08 02:55:50|4157.3|4151.3|4157.6|4151.6|4157.6|4151.6|4157.3|4151.3|0
1723085760000|2024-08-08 02:56:00|4157.3|4151.3|4157.3|4151.3|4157.6|4151.6|4157|4151|0
1723085770000|2024-08-08 02:56:10|4157.6|4151.6|4158|4152|4158.8|4152.8|4157.6|4151.6|0
1723085780000|2024-08-08 02:56:20|4158.1|4152.1|4158.3|4152.3|4158.3|4152.3|4158.1|4152.1|0
1723085790000|2024-08-08 02:56:30|4157.7|4151.7|4155.8|4149.8|4157.7|4151.7|4155.8|4149.8|0
1723085800000|2024-08-08 02:56:40|4155.6|4149.6|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|0
1723085810000|2024-08-08 02:56:50|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723085820000|2024-08-08 02:57:00|4154.6|4148.6|4155.1|4149.1|4155.1|4149.1|4154.6|4148.6|1
1723085830000|2024-08-08 02:57:10|4155.4|4149.4|4155.1|4149.1|4155.4|4149.4|4155.1|4149.1|0
1723085850000|2024-08-08 02:57:30|4154.8|4148.8|4154.6|4148.6|4154.8|4148.8|4154.6|4148.6|0
1723085860000|2024-08-08 02:57:40|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|0
1723085870000|2024-08-08 02:57:50|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1723085880000|2024-08-08 02:58:00|4153.8|4147.8|4154.3|4148.3|4154.6|4148.6|4153.8|4147.8|0
1723085920000|2024-08-08 02:58:40|4154.6|4148.6|4153.3|4147.3|4154.6|4148.6|4153.1|4147.1|0
1723085930000|2024-08-08 02:58:50|4153|4147|4153.6|4147.6|4153.6|4147.6|4152.8|4146.8|0
1723085940000|2024-08-08 02:59:00|4153.8|4147.8|4153.6|4147.6|4154.1|4148.1|4153.3|4147.3|0
1723085950000|2024-08-08 02:59:10|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723085960000|2024-08-08 02:59:20|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.3|4147.3|0
1723085970000|2024-08-08 02:59:30|4154.1|4148.1|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|0
1723085980000|2024-08-08 02:59:40|4153.3|4147.3|4153.6|4147.6|4153.6|4147.6|4153.3|4147.3|0
1723085990000|2024-08-08 02:59:50|4153.3|4147.3|4153.3|4147.3|4153.6|4147.6|4153.3|4147.3|0
1723086000000|2024-08-08 03:00:00|4153.6|4147.6|4152.8|4146.8|4153.6|4147.6|4152.8|4146.8|0
1723086010000|2024-08-08 03:00:10|4151.8|4145.8|4151.8|4145.8|4152.3|4146.3|4151.8|4145.8|0
1723086020000|2024-08-08 03:00:20|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4151.8|4145.8|0
1723086030000|2024-08-08 03:00:30|4151.8|4145.8|4152.1|4146.1|4152.1|4146.1|4151.8|4145.8|0
1723086040000|2024-08-08 03:00:40|4152.4|4146.4|4152.4|4146.4|4152.6|4146.6|4152.3|4146.3|0
1723086050000|2024-08-08 03:00:50|4152.6|4146.6|4152.6|4146.6|4152.8|4146.8|4152.6|4146.6|0
1723086060000|2024-08-08 03:01:00|4152.3|4146.3|4151.8|4145.8|4152.6|4146.6|4151.8|4145.8|0
1723086080000|2024-08-08 03:01:20|4152.1|4146.1|4154.1|4148.1|4154.1|4148.1|4152.1|4146.1|0
1723086090000|2024-08-08 03:01:30|4153.8|4147.8|4153.8|4147.8|4154.1|4148.1|4153.8|4147.8|0
1723086100000|2024-08-08 03:01:40|4153.6|4147.6|4153.6|4147.6|4153.8|4147.8|4153.3|4147.3|0
1723086110000|2024-08-08 03:01:50|4153.8|4147.8|4153.8|4147.8|4154.1|4148.1|4153.6|4147.6|0
1723086120000|2024-08-08 03:02:00|4153.6|4147.6|4153.8|4147.8|4153.8|4147.8|4153.6|4147.6|0
1723086130000|2024-08-08 03:02:10|4153.6|4147.6|4153.3|4147.3|4153.6|4147.6|4153.3|4147.3|0
1723086140000|2024-08-08 03:02:20|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723086150000|2024-08-08 03:02:30|4153.8|4147.8|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1723086160000|2024-08-08 03:02:40|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1723086170000|2024-08-08 03:02:50|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|0
1723086180000|2024-08-08 03:03:00|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|0
1723086200000|2024-08-08 03:03:20|4151.8|4145.8|4152.1|4146.1|4152.3|4146.3|4151.8|4145.8|0
1723086210000|2024-08-08 03:03:30|4152.3|4146.3|4151.3|4145.3|4152.3|4146.3|4151.3|4145.3|0
1723086220000|2024-08-08 03:03:40|4151|4145|4151.6|4145.6|4151.6|4145.6|4151|4145|0
1723086230000|2024-08-08 03:03:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1723086240000|2024-08-08 03:04:00|4151.6|4145.6|4151.6|4145.6|4151.8|4145.8|4151.6|4145.6|0
1723086250000|2024-08-08 03:04:10|4151.8|4145.8|4151.8|4145.8|4152.1|4146.1|4151.8|4145.8|0
1723086260000|2024-08-08 03:04:20|4151.6|4145.6|4152.6|4146.6|4152.8|4146.8|4151.4|4145.4|0
1723086270000|2024-08-08 03:04:30|4152.3|4146.3|4152.6|4146.6|4152.6|4146.6|4152.3|4146.3|0
1723086290000|2024-08-08 03:04:50|4153.1|4147.1|4153.1|4147.1|4153.4|4147.4|4153.1|4147.1|0
1723086300000|2024-08-08 03:05:00|4153.6|4147.6|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|0
1723086310000|2024-08-08 03:05:10|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1723086320000|2024-08-08 03:05:20|4154.1|4148.1|4154.1|4148.1|4154.4|4148.4|4154.1|4148.1|0
1723086330000|2024-08-08 03:05:30|4153.8|4147.8|4153.1|4147.1|4153.8|4147.8|4152.6|4146.6|0
1723086340000|2024-08-08 03:05:40|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1723086360000|2024-08-08 03:06:00|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.1|4148.1|0
1723086370000|2024-08-08 03:06:10|4154.1|4148.1|4154.4|4148.4|4154.4|4148.4|4154.1|4148.1|0
1723086380000|2024-08-08 03:06:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1723086390000|2024-08-08 03:06:30|4154.4|4148.4|4154.1|4148.1|4154.4|4148.4|4154.1|4148.1|0
1723086400000|2024-08-08 03:06:40|4154.4|4148.4|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|0
1723086410000|2024-08-08 03:06:50|4154.8|4148.8|4154.6|4148.6|4154.8|4148.8|4154.6|4148.6|0
1723086420000|2024-08-08 03:07:00|4153.8|4147.8|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|0
1723086430000|2024-08-08 03:07:10|4152.6|4146.6|4152.6|4146.6|4152.9|4146.9|4152.6|4146.6|0
1723086450000|2024-08-08 03:07:30|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4151.6|4145.6|0
1723086460000|2024-08-08 03:07:40|4153.3|4147.3|4153.6|4147.6|4153.6|4147.6|4153.3|4147.3|0
1723086470000|2024-08-08 03:07:50|4153.3|4147.3|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1723086480000|2024-08-08 03:08:00|4153.1|4147.1|4154.1|4148.1|4154.1|4148.1|4153.1|4147.1|0
1723086490000|2024-08-08 03:08:10|4154.6|4148.6|4154.1|4148.1|4154.6|4148.6|4154.1|4148.1|0
1723086500000|2024-08-08 03:08:20|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1723086510000|2024-08-08 03:08:30|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723086530000|2024-08-08 03:08:50|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1723086540000|2024-08-08 03:09:00|4152.3|4146.3|4151.3|4145.3|4152.3|4146.3|4151.3|4145.3|0
1723086550000|2024-08-08 03:09:10|4151.6|4145.6|4151.6|4145.6|4151.8|4145.8|4151.6|4145.6|0
1723086560000|2024-08-08 03:09:20|4151.8|4145.8|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|0
1723086570000|2024-08-08 03:09:30|4151.9|4145.9|4151.8|4145.8|4151.9|4145.9|4151.8|4145.8|0
1723086580000|2024-08-08 03:09:40|4151.6|4145.6|4151.9|4145.9|4152.6|4146.6|4151.6|4145.6|0
1723086590000|2024-08-08 03:09:50|4151.6|4145.6|4151.6|4145.6|4152.1|4146.1|4151.6|4145.6|0
1723086600000|2024-08-08 03:10:00|4152.1|4146.1|4151.6|4145.6|4152.4|4146.4|4151.6|4145.6|0
1723086610000|2024-08-08 03:10:10|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1723086620000|2024-08-08 03:10:20|4152.2|4146.2|4153.6|4147.6|4153.6|4147.6|4152.2|4146.2|0
1723086640000|2024-08-08 03:10:40|4153.9|4147.9|4154.6|4148.6|4154.6|4148.6|4153.9|4147.9|0
1723086650000|2024-08-08 03:10:50|4154.9|4148.9|4154.7|4148.7|4155.4|4149.4|4154.6|4148.6|0
1723086660000|2024-08-08 03:11:00|4153.6|4147.6|4153.6|4147.6|4153.7|4147.7|4153.1|4147.1|1
1723086670000|2024-08-08 03:11:10|4153.7|4147.7|4154.1|4148.1|4154.4|4148.4|4153.7|4147.7|0
1723086680000|2024-08-08 03:11:20|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1723086690000|2024-08-08 03:11:30|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1723086700000|2024-08-08 03:11:40|4153.7|4147.7|4154.2|4148.2|4154.6|4148.6|4153.7|4147.7|0
1723086710000|2024-08-08 03:11:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1723086730000|2024-08-08 03:12:10|4154.9|4148.9|4154.7|4148.7|4154.9|4148.9|4154.7|4148.7|0
1723086740000|2024-08-08 03:12:20|4154.9|4148.9|4155.6|4149.6|4155.6|4149.6|4154.9|4148.9|0
1723086750000|2024-08-08 03:12:30|4155.2|4149.2|4155.2|4149.2|4155.6|4149.6|4155.2|4149.2|0
1723086760000|2024-08-08 03:12:40|4155.6|4149.6|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|0
1723086780000|2024-08-08 03:13:00|4155.1|4149.1|4154.6|4148.6|4155.1|4149.1|4154.6|4148.6|0
1723086790000|2024-08-08 03:13:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723086800000|2024-08-08 03:13:20|4154.6|4148.6|4154.2|4148.2|4154.6|4148.6|4154.2|4148.2|0
1723086810000|2024-08-08 03:13:30|4154.6|4148.6|4154.7|4148.7|4154.7|4148.7|4154.6|4148.6|0
1723086820000|2024-08-08 03:13:40|4154.6|4148.6|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|0
1723086830000|2024-08-08 03:13:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1723086840000|2024-08-08 03:14:00|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1723086870000|2024-08-08 03:14:30|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.2|4148.2|0
1723086880000|2024-08-08 03:14:40|4155.2|4149.2|4155.6|4149.6|4155.6|4149.6|4155.2|4149.2|0
1723086890000|2024-08-08 03:14:50|4155.2|4149.2|4155.6|4149.6|4155.6|4149.6|4154.9|4148.9|0
1723086900000|2024-08-08 03:15:00|4155.7|4149.7|4154.9|4148.9|4155.7|4149.7|4154.9|4148.9|1
1723086920000|2024-08-08 03:15:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723086930000|2024-08-08 03:15:30|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723086950000|2024-08-08 03:15:50|4155.5|4149.5|4155.2|4149.2|4155.5|4149.5|4155.2|4149.2|0
1723086960000|2024-08-08 03:16:00|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723086970000|2024-08-08 03:16:10|4154.7|4148.7|4154.9|4148.9|4154.9|4148.9|4154.7|4148.7|0
1723086980000|2024-08-08 03:16:20|4154.7|4148.7|4154.9|4148.9|4154.9|4148.9|4154.7|4148.7|0
1723086990000|2024-08-08 03:16:30|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723087000000|2024-08-08 03:16:40|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723087020000|2024-08-08 03:17:00|4154.7|4148.7|4154.9|4148.9|4154.9|4148.9|4154.7|4148.7|0
1723087030000|2024-08-08 03:17:10|4154.5|4148.5|4154|4148|4154.5|4148.5|4154|4148|3
1723087050000|2024-08-08 03:17:30|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|1
1723087070000|2024-08-08 03:17:50|4154|4148|4154.2|4148.2|4154.2|4148.2|4154|4148|1
1723087080000|2024-08-08 03:18:00|4154|4148|4153.9|4147.9|4154|4148|4153.9|4147.9|5
1723087090000|2024-08-08 03:18:10|4154|4148|4154.2|4148.2|4154.2|4148.2|4154|4148|0
1723087100000|2024-08-08 03:18:20|4154.9|4148.9|4155.4|4149.4|4155.4|4149.4|4154.5|4148.5|1
1723087110000|2024-08-08 03:18:30|4156|4150|4155.5|4149.5|4156|4150|4155.5|4149.5|0
1723087120000|2024-08-08 03:18:40|4156|4150|4155.2|4149.2|4156|4150|4155.2|4149.2|0
1723087130000|2024-08-08 03:18:50|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.2|4149.2|0
1723087140000|2024-08-08 03:19:00|4154.9|4148.9|4154.2|4148.2|4154.9|4148.9|4154.2|4148.2|0
1723087150000|2024-08-08 03:19:10|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|6
1723087160000|2024-08-08 03:19:20|4153.7|4147.7|4152.7|4146.7|4153.7|4147.7|4152.5|4146.5|5
1723087170000|2024-08-08 03:19:30|4152.5|4146.5|4153.5|4147.5|4153.5|4147.5|4152.5|4146.5|0
1723087190000|2024-08-08 03:19:50|4153.4|4147.4|4153.5|4147.5|4153.5|4147.5|4152.5|4146.5|0
1723087200000|2024-08-08 03:20:00|4153.7|4147.7|4153.5|4147.5|4154.2|4148.2|4153.5|4147.5|0
1723087210000|2024-08-08 03:20:10|4153.7|4147.7|4153.5|4147.5|4154|4148|4153.2|4147.2|0
1723087220000|2024-08-08 03:20:20|4154|4148|4153.5|4147.5|4154|4148|4153.5|4147.5|0
1723087240000|2024-08-08 03:20:40|4152.7|4146.7|4153.5|4147.5|4153.5|4147.5|4152.7|4146.7|0
1723087250000|2024-08-08 03:20:50|4153.2|4147.2|4153|4147|4153.2|4147.2|4153|4147|0
1723087260000|2024-08-08 03:21:00|4153.5|4147.5|4152.7|4146.7|4153.5|4147.5|4152.7|4146.7|0
1723087270000|2024-08-08 03:21:10|4152.3|4146.3|4152.5|4146.5|4152.5|4146.5|4152|4146|0
1723087290000|2024-08-08 03:21:30|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4151.7|4145.7|0
1723087300000|2024-08-08 03:21:40|4151.9|4145.9|4152|4146|4152|4146|4151.7|4145.7|0
1723087320000|2024-08-08 03:22:00|4152.3|4146.3|4152|4146|4152.3|4146.3|4151.7|4145.7|0
1723087330000|2024-08-08 03:22:10|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152|4146|0
1723087340000|2024-08-08 03:22:20|4152.2|4146.2|4152.5|4146.5|4152.5|4146.5|4152|4146|0
1723087360000|2024-08-08 03:22:40|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1723087370000|2024-08-08 03:22:50|4153|4147|4152.7|4146.7|4153.3|4147.3|4152.7|4146.7|0
1723087380000|2024-08-08 03:23:00|4153|4147|4152.2|4146.2|4153|4147|4152|4146|0
1723087390000|2024-08-08 03:23:10|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.4|4146.4|0
1723087400000|2024-08-08 03:23:20|4153|4147|4153.7|4147.7|4153.7|4147.7|4153|4147|0
1723087410000|2024-08-08 03:23:30|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1723087420000|2024-08-08 03:23:40|4153.9|4147.9|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|0
1723087440000|2024-08-08 03:24:00|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|1
1723087450000|2024-08-08 03:24:10|4156|4150|4156.3|4150.3|4156.3|4150.3|4156|4150|0
1723087460000|2024-08-08 03:24:20|4156|4150|4155.5|4149.5|4156|4150|4155.5|4149.5|0
1723087470000|2024-08-08 03:24:30|4155.8|4149.8|4156|4150|4156|4150|4155.8|4149.8|0
1723087490000|2024-08-08 03:24:50|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1723087500000|2024-08-08 03:25:00|4156.8|4150.8|4156|4150|4156.8|4150.8|4156|4150|0
1723087510000|2024-08-08 03:25:10|4155.7|4149.7|4156.5|4150.5|4156.5|4150.5|4155.5|4149.5|0
1723087520000|2024-08-08 03:25:20|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156|4150|0
1723087530000|2024-08-08 03:25:30|4156.5|4150.5|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|0
1723087540000|2024-08-08 03:25:40|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1723087560000|2024-08-08 03:26:00|4156.2|4150.2|4156|4150|4156.2|4150.2|4155.7|4149.7|0
1723087570000|2024-08-08 03:26:10|4156.2|4150.2|4155.5|4149.5|4156.2|4150.2|4155.5|4149.5|0
1723087580000|2024-08-08 03:26:20|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723087590000|2024-08-08 03:26:30|4154.9|4148.9|4155.2|4149.2|4155.2|4149.2|4154.5|4148.5|0
1723087600000|2024-08-08 03:26:40|4154.9|4148.9|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|0
1723087610000|2024-08-08 03:26:50|4154.5|4148.5|4154.7|4148.7|4155|4149|4154.5|4148.5|0
1723087620000|2024-08-08 03:27:00|4154.5|4148.5|4154.7|4148.7|4155|4149|4154.5|4148.5|0
1723087630000|2024-08-08 03:27:10|4155|4149|4155|4149|4155|4149|4155|4149|0
1723087640000|2024-08-08 03:27:20|4154.7|4148.7|4155|4149|4155.3|4149.3|4154.7|4148.7|0
1723087650000|2024-08-08 03:27:30|4154.5|4148.5|4154.5|4148.5|4154.7|4148.7|4154.5|4148.5|0
1723087660000|2024-08-08 03:27:40|4154.7|4148.7|4155|4149|4155|4149|4154.7|4148.7|0
1723087670000|2024-08-08 03:27:50|4155.3|4149.3|4155.5|4149.5|4155.5|4149.5|4155.3|4149.3|0
1723087680000|2024-08-08 03:28:00|4156|4150|4154.5|4148.5|4156.3|4150.3|4154.5|4148.5|1
1723087740000|2024-08-08 03:29:00|4154.8|4148.8|4154.7|4148.7|4155.5|4149.5|4154.5|4148.5|0
1723087750000|2024-08-08 03:29:10|4155|4149|4155|4149|4155.5|4149.5|4155|4149|0
1723087770000|2024-08-08 03:29:30|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155|4149|0
1723087790000|2024-08-08 03:29:50|4156|4150|4155.5|4149.5|4156|4150|4155.5|4149.5|0
1723087810000|2024-08-08 03:30:10|4155|4149|4155.2|4149.2|4155.5|4149.5|4155|4149|0
1723087830000|2024-08-08 03:30:30|4155|4149|4154.7|4148.7|4155|4149|4154.5|4148.5|0
1723087840000|2024-08-08 03:30:40|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1723087870000|2024-08-08 03:31:10|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|0
1723087880000|2024-08-08 03:31:20|4154|4148|4154.5|4148.5|4154.5|4148.5|4154|4148|0
1723087920000|2024-08-08 03:32:00|4154|4148|4154.3|4148.3|4154.3|4148.3|4154|4148|0
1723087930000|2024-08-08 03:32:10|4154|4148|4154.3|4148.3|4154.3|4148.3|4154|4148|0
1723087980000|2024-08-08 03:33:00|4154|4148|4154|4148|4154|4148|4154|4148|0
1723087990000|2024-08-08 03:33:10|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1723088010000|2024-08-08 03:33:30|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1723088020000|2024-08-08 03:33:40|4154|4148|4154|4148|4154|4148|4154|4148|0
1723088040000|2024-08-08 03:34:00|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1723088050000|2024-08-08 03:34:10|4153|4147|4153|4147|4153.3|4147.3|4153|4147|0
1723088060000|2024-08-08 03:34:20|4152.7|4146.7|4152.5|4146.5|4152.7|4146.7|4152.5|4146.5|0
1723088070000|2024-08-08 03:34:30|4152|4146|4152.3|4146.3|4152.3|4146.3|4151.5|4145.5|0
1723088080000|2024-08-08 03:34:40|4152|4146|4152.3|4146.3|4152.3|4146.3|4152|4146|0
1723088090000|2024-08-08 03:34:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1723088110000|2024-08-08 03:35:10|4152.3|4146.3|4153.5|4147.5|4153.5|4147.5|4152.3|4146.3|1
1723088170000|2024-08-08 03:36:10|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1723088180000|2024-08-08 03:36:20|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1723088190000|2024-08-08 03:36:30|4153|4147|4153|4147|4153|4147|4153|4147|0
1723088210000|2024-08-08 03:36:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1723088230000|2024-08-08 03:37:10|4152.7|4146.7|4152.5|4146.5|4152.7|4146.7|4152.5|4146.5|0
1723088270000|2024-08-08 03:37:50|4152.7|4146.7|4153|4147|4153|4147|4152.7|4146.7|0
1723088280000|2024-08-08 03:38:00|4152.5|4146.5|4152|4146|4152.5|4146.5|4152|4146|0
1723088290000|2024-08-08 03:38:10|4152.5|4146.5|4152.3|4146.3|4152.5|4146.5|4151.8|4145.8|0
1723088310000|2024-08-08 03:38:30|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1723088340000|2024-08-08 03:39:00|4152.5|4146.5|4152.5|4146.5|4152.8|4146.8|4152.5|4146.5|0
1723088360000|2024-08-08 03:39:20|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1723088370000|2024-08-08 03:39:30|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1723088390000|2024-08-08 03:39:50|4152.9|4146.9|4153|4147|4153|4147|4152.5|4146.5|0
1723088410000|2024-08-08 03:40:10|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1723088450000|2024-08-08 03:40:50|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|0
1723088460000|2024-08-08 03:41:00|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1723088480000|2024-08-08 03:41:20|4154|4148|4154|4148|4154|4148|4153.7|4147.7|0
1723088490000|2024-08-08 03:41:30|4153.7|4147.7|4154.5|4148.5|4154.5|4148.5|4153.7|4147.7|0
1723088500000|2024-08-08 03:41:40|4154.2|4148.2|4154|4148|4154.2|4148.2|4154|4148|0
1723088510000|2024-08-08 03:41:50|4153.5|4147.5|4153.2|4147.2|4153.5|4147.5|4153.2|4147.2|1
1723088530000|2024-08-08 03:42:10|4153.5|4147.5|4153.2|4147.2|4153.5|4147.5|4153.2|4147.2|0
1723088550000|2024-08-08 03:42:30|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1723088560000|2024-08-08 03:42:40|4154|4148|4153.5|4147.5|4154|4148|4153.5|4147.5|0
1723088630000|2024-08-08 03:43:50|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1723088640000|2024-08-08 03:44:00|4153.5|4147.5|4153.7|4147.7|4154|4148|4153.5|4147.5|0
1723088650000|2024-08-08 03:44:10|4153.5|4147.5|4154.2|4148.2|4154.5|4148.5|4153.5|4147.5|0
1723088660000|2024-08-08 03:44:20|4153.8|4147.8|4154|4148|4154|4148|4153.5|4147.5|0
1723088670000|2024-08-08 03:44:30|4153.7|4147.7|4154|4148|4154|4148|4153.7|4147.7|0
1723088680000|2024-08-08 03:44:40|4154.3|4148.3|4154.2|4148.2|4154.5|4148.5|4154.2|4148.2|0
1723088690000|2024-08-08 03:44:50|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|7
1723088700000|2024-08-08 03:45:00|4149|4143|4148.7|4142.7|4149|4143|4148.7|4142.7|0
1723088710000|2024-08-08 03:45:10|4148.5|4142.5|4147.7|4141.7|4148.5|4142.5|4147.7|4141.7|1
1723088740000|2024-08-08 03:45:40|4148|4142|4148.3|4142.3|4148.3|4142.3|4148|4142|0
1723088750000|2024-08-08 03:45:50|4148.5|4142.5|4149|4143|4149|4143|4148.5|4142.5|1
1723088780000|2024-08-08 03:46:20|4149.5|4143.5|4150|4144|4150|4144|4149.5|4143.5|0
1723088820000|2024-08-08 03:47:00|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|0
1723088830000|2024-08-08 03:47:10|4150|4144|4150|4144|4150|4144|4150|4144|0
1723088880000|2024-08-08 03:48:00|4148.3|4142.3|4148|4142|4148.3|4142.3|4148|4142|5
1723088890000|2024-08-08 03:48:10|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1723088900000|2024-08-08 03:48:20|4148|4142|4147.8|4141.8|4148|4142|4147.8|4141.8|0
1723088940000|2024-08-08 03:49:00|4148|4142|4148|4142|4148|4142|4148|4142|0
1723088970000|2024-08-08 03:49:30|4148.3|4142.3|4149|4143|4149|4143|4148.3|4142.3|0
1723088980000|2024-08-08 03:49:40|4148.5|4142.5|4148.3|4142.3|4148.5|4142.5|4148.3|4142.3|0
1723089000000|2024-08-08 03:50:00|4148.5|4142.5|4148.3|4142.3|4148.5|4142.5|4148.3|4142.3|0
1723089020000|2024-08-08 03:50:20|4148|4142|4148|4142|4148|4142|4148|4142|1
1723089070000|2024-08-08 03:51:10|4148.6|4142.6|4148.2|4142.2|4148.8|4142.8|4148.2|4142.2|0
1723089080000|2024-08-08 03:51:20|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1723089090000|2024-08-08 03:51:30|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1723089120000|2024-08-08 03:52:00|4148|4142|4148|4142|4148|4142|4148|4142|0
1723089130000|2024-08-08 03:52:10|4147.8|4141.8|4148|4142|4148|4142|4147.8|4141.8|0
1723089140000|2024-08-08 03:52:20|4147.8|4141.8|4147.5|4141.5|4147.8|4141.8|4147.5|4141.5|0
1723089160000|2024-08-08 03:52:40|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1723089170000|2024-08-08 03:52:50|4148|4142|4148|4142|4148|4142|4148|4142|0
1723089180000|2024-08-08 03:53:00|4148.2|4142.2|4148|4142|4148.2|4142.2|4148|4142|0
1723089190000|2024-08-08 03:53:10|4147.7|4141.7|4147.5|4141.5|4147.7|4141.7|4147.5|4141.5|0
1723089220000|2024-08-08 03:53:40|4148|4142|4148|4142|4148|4142|4148|4142|0
1723089240000|2024-08-08 03:54:00|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1723089280000|2024-08-08 03:54:40|4148.5|4142.5|4148|4142|4148.5|4142.5|4148|4142|0
1723089330000|2024-08-08 03:55:30|4147.8|4141.8|4147|4141|4147.8|4141.8|4147|4141|1
1723089340000|2024-08-08 03:55:40|4147.2|4141.2|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|0
1723089370000|2024-08-08 03:56:10|4147|4141|4147|4141|4147|4141|4147|4141|0
1723089410000|2024-08-08 03:56:50|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1723089500000|2024-08-08 03:58:20|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1723089540000|2024-08-08 03:59:00|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1723089560000|2024-08-08 03:59:20|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1723089580000|2024-08-08 03:59:40|4146.5|4140.5|4146.3|4140.3|4146.5|4140.5|4146.3|4140.3|0
1723089590000|2024-08-08 03:59:50|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|1
1723089630000|2024-08-08 04:00:30|4145.2|4139.2|4145|4139|4145.2|4139.2|4145|4139|0
1723089650000|2024-08-08 04:00:50|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723089670000|2024-08-08 04:01:10|4145|4139|4145|4139|4145|4139|4145|4139|0
1723089700000|2024-08-08 04:01:40|4145.6|4139.6|4146|4140|4146|4140|4145.6|4139.6|0
1723089720000|2024-08-08 04:02:00|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1723089730000|2024-08-08 04:02:10|4145.8|4139.8|4146|4140|4146|4140|4145.8|4139.8|0
1723089740000|2024-08-08 04:02:20|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1723089760000|2024-08-08 04:02:40|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1723089770000|2024-08-08 04:02:50|4145|4139|4145|4139|4145|4139|4145|4139|0
1723089800000|2024-08-08 04:03:20|4145.7|4139.7|4145.5|4139.5|4145.7|4139.7|4145.5|4139.5|0
1723089810000|2024-08-08 04:03:30|4145.8|4139.8|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1723089820000|2024-08-08 04:03:40|4145.5|4139.5|4145|4139|4145.5|4139.5|4145|4139|0
1723089830000|2024-08-08 04:03:50|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|1
1723089840000|2024-08-08 04:04:00|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1723089880000|2024-08-08 04:04:40|4145.3|4139.3|4145|4139|4145.3|4139.3|4145|4139|0
1723089890000|2024-08-08 04:04:50|4144|4138|4144|4138|4144|4138|4144|4138|0
1723089910000|2024-08-08 04:05:10|4143.7|4137.7|4143|4137|4143.7|4137.7|4143|4137|0
1723089960000|2024-08-08 04:06:00|4142.3|4136.3|4142|4136|4142.5|4136.5|4142|4136|2
1723089970000|2024-08-08 04:06:10|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|0
1723090010000|2024-08-08 04:06:50|4142.3|4136.3|4141.7|4135.7|4142.5|4136.5|4141.7|4135.7|2
1723090020000|2024-08-08 04:07:00|4142|4136|4142.2|4136.2|4142.2|4136.2|4142|4136|0
1723090040000|2024-08-08 04:07:20|4143|4137|4143.2|4137.2|4143.5|4137.5|4143|4137|0
1723090070000|2024-08-08 04:07:50|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|0
1723090140000|2024-08-08 04:09:00|4143.5|4137.5|4142.5|4136.5|4143.5|4137.5|4142.5|4136.5|0
1723090150000|2024-08-08 04:09:10|4142|4136|4142|4136|4142|4136|4142|4136|0
1723090180000|2024-08-08 04:09:40|4141.6|4135.6|4142|4136|4142|4136|4141.6|4135.6|0
1723090200000|2024-08-08 04:10:00|4142.6|4136.6|4142.5|4136.5|4142.6|4136.6|4142|4136|0
1723090210000|2024-08-08 04:10:10|4142.8|4136.8|4142|4136|4142.8|4136.8|4142|4136|0
1723090250000|2024-08-08 04:10:50|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|0
1723090320000|2024-08-08 04:12:00|4141.5|4135.5|4141.3|4135.3|4141.5|4135.5|4141.3|4135.3|0
1723090350000|2024-08-08 04:12:30|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|1
1723090370000|2024-08-08 04:12:50|4140.9|4134.9|4141.1|4135.1|4141.1|4135.1|4140.9|4134.9|0
1723090390000|2024-08-08 04:13:10|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|0
1723090430000|2024-08-08 04:13:50|4141.9|4135.9|4141.4|4135.4|4141.9|4135.9|4141.4|4135.4|0
1723090440000|2024-08-08 04:14:00|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1723090570000|2024-08-08 04:16:10|4141.3|4135.3|4141.1|4135.1|4141.3|4135.3|4141.1|4135.1|1
1723090590000|2024-08-08 04:16:30|4141.8|4135.8|4141.6|4135.6|4141.8|4135.8|4141.6|4135.6|0
1723090640000|2024-08-08 04:17:20|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.6|4135.6|0
1723090650000|2024-08-08 04:17:30|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|0
1723090710000|2024-08-08 04:18:30|4141.9|4135.9|4142.1|4136.1|4142.1|4136.1|4141.9|4135.9|0
1723090780000|2024-08-08 04:19:40|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|0
1723090800000|2024-08-08 04:20:00|4141.7|4135.7|4141.4|4135.4|4141.7|4135.7|4141.4|4135.4|0
1723090820000|2024-08-08 04:20:20|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1723090860000|2024-08-08 04:21:00|4141.4|4135.4|4141.1|4135.1|4141.4|4135.4|4141.1|4135.1|0
1723090900000|2024-08-08 04:21:40|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|0
1723090920000|2024-08-08 04:22:00|4140.1|4134.1|4140.9|4134.9|4140.9|4134.9|4140.1|4134.1|0
1723090930000|2024-08-08 04:22:10|4140.1|4134.1|4140.4|4134.4|4140.4|4134.4|4139.9|4133.9|0
1723090940000|2024-08-08 04:22:20|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|0
1723090950000|2024-08-08 04:22:30|4140.7|4134.7|4141.1|4135.1|4141.1|4135.1|4140.7|4134.7|0
1723091000000|2024-08-08 04:23:20|4140.1|4134.1|4140.4|4134.4|4140.4|4134.4|4140.1|4134.1|0
1723091010000|2024-08-08 04:23:30|4140.7|4134.7|4140.4|4134.4|4140.7|4134.7|4140.4|4134.4|0
1723091020000|2024-08-08 04:23:40|4140.1|4134.1|4140.4|4134.4|4140.4|4134.4|4140.1|4134.1|0
1723091040000|2024-08-08 04:24:00|4140.9|4134.9|4141.1|4135.1|4141.1|4135.1|4140.9|4134.9|0
1723091050000|2024-08-08 04:24:10|4140.9|4134.9|4140.9|4134.9|4141.1|4135.1|4140.9|4134.9|0
1723091060000|2024-08-08 04:24:20|4140.7|4134.7|4140.4|4134.4|4140.7|4134.7|4139.9|4133.9|0
1723091090000|2024-08-08 04:24:50|4140.7|4134.7|4140.9|4134.9|4140.9|4134.9|4140.4|4134.4|0
1723091130000|2024-08-08 04:25:30|4140.6|4134.6|4137.9|4131.9|4140.6|4134.6|4137.9|4131.9|1
1723091180000|2024-08-08 04:26:20|4138.1|4132.1|4138.6|4132.6|4138.6|4132.6|4137.9|4131.9|0
1723091190000|2024-08-08 04:26:30|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1723091220000|2024-08-08 04:27:00|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1723091230000|2024-08-08 04:27:10|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1723091250000|2024-08-08 04:27:30|4137.3|4131.3|4136.6|4130.6|4137.3|4131.3|4136.6|4130.6|0
1723091260000|2024-08-08 04:27:40|4136.9|4130.9|4136.6|4130.6|4136.9|4130.9|4136.6|4130.6|0
1723091270000|2024-08-08 04:27:50|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1723091280000|2024-08-08 04:28:00|4136.6|4130.6|4136.6|4130.6|4136.9|4130.9|4136.6|4130.6|0
1723091290000|2024-08-08 04:28:10|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.6|4130.6|0
1723091320000|2024-08-08 04:28:40|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|0
1723091330000|2024-08-08 04:28:50|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|1
1723091340000|2024-08-08 04:29:00|4135.9|4129.9|4134.9|4128.9|4135.9|4129.9|4134.9|4128.9|0
1723091350000|2024-08-08 04:29:10|4134.1|4128.1|4133.9|4127.9|4134.1|4128.1|4133.9|4127.9|0
1723091380000|2024-08-08 04:29:40|4133.6|4127.6|4133.2|4127.2|4133.9|4127.9|4133.2|4127.2|0
1723091400000|2024-08-08 04:30:00|4134.5|4128.5|4135.2|4129.2|4135.2|4129.2|4134.5|4128.5|2
1723091430000|2024-08-08 04:30:30|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|3
1723091440000|2024-08-08 04:30:40|4136.2|4130.2|4139.7|4133.7|4139.7|4133.7|4136.2|4130.2|5
1723091450000|2024-08-08 04:30:50|4139.9|4133.9|4140.2|4134.2|4140.2|4134.2|4139.9|4133.9|0
1723091480000|2024-08-08 04:31:20|4139.7|4133.7|4138.7|4132.7|4139.7|4133.7|4138.7|4132.7|4
1723091490000|2024-08-08 04:31:30|4139|4133|4139.7|4133.7|4139.7|4133.7|4139|4133|0
1723091510000|2024-08-08 04:31:50|4140.4|4134.4|4141.7|4135.7|4141.7|4135.7|4140.4|4134.4|1
1723091590000|2024-08-08 04:33:10|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1723091600000|2024-08-08 04:33:20|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4140.7|4134.7|0
1723091610000|2024-08-08 04:33:30|4141.5|4135.5|4141.7|4135.7|4141.7|4135.7|4141.5|4135.5|0
1723091620000|2024-08-08 04:33:40|4141.9|4135.9|4141.7|4135.7|4141.9|4135.9|4141.7|4135.7|0
1723091630000|2024-08-08 04:33:50|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|0
1723091640000|2024-08-08 04:34:00|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|1
1723091650000|2024-08-08 04:34:10|4141.9|4135.9|4143.7|4137.7|4143.7|4137.7|4141.9|4135.9|0
1723091660000|2024-08-08 04:34:20|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1723091680000|2024-08-08 04:34:40|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1723091730000|2024-08-08 04:35:30|4144.6|4138.6|4145.9|4139.9|4145.9|4139.9|4144.6|4138.6|7
1723091740000|2024-08-08 04:35:40|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|7
1723091750000|2024-08-08 04:35:50|4144.4|4138.4|4144.4|4138.4|4144.8|4138.8|4144.4|4138.4|1
1723091770000|2024-08-08 04:36:10|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|2
1723091840000|2024-08-08 04:37:20|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|1
1723091850000|2024-08-08 04:37:30|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723091860000|2024-08-08 04:37:40|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|1
1723091940000|2024-08-08 04:39:00|4145.9|4139.9|4145.8|4139.8|4146.3|4140.3|4145.8|4139.8|1
1723091950000|2024-08-08 04:39:10|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|2
1723091980000|2024-08-08 04:39:40|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1723091990000|2024-08-08 04:39:50|4145.7|4139.7|4146.1|4140.1|4146.1|4140.1|4145.4|4139.4|0
1723092010000|2024-08-08 04:40:10|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|0
1723092020000|2024-08-08 04:40:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1723092040000|2024-08-08 04:40:40|4146.1|4140.1|4145.7|4139.7|4146.1|4140.1|4145.7|4139.7|0
1723092060000|2024-08-08 04:41:00|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723092070000|2024-08-08 04:41:10|4144.7|4138.7|4144.4|4138.4|4144.7|4138.7|4144.4|4138.4|0
1723092080000|2024-08-08 04:41:20|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1723092090000|2024-08-08 04:41:30|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1723092100000|2024-08-08 04:41:40|4144.1|4138.1|4143.7|4137.7|4144.1|4138.1|4143.7|4137.7|0
1723092120000|2024-08-08 04:42:00|4143.2|4137.2|4143.6|4137.6|4143.6|4137.6|4143.2|4137.2|0
1723092130000|2024-08-08 04:42:10|4143.2|4137.2|4143.7|4137.7|4143.7|4137.7|4143.1|4137.1|0
1723092160000|2024-08-08 04:42:40|4143.1|4137.1|4143.4|4137.4|4143.4|4137.4|4143.1|4137.1|0
1723092170000|2024-08-08 04:42:50|4144|4138|4145.4|4139.4|4145.9|4139.9|4144|4138|2
1723092230000|2024-08-08 04:43:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1723092240000|2024-08-08 04:44:00|4145.7|4139.7|4145.4|4139.4|4145.7|4139.7|4145.4|4139.4|1
1723092290000|2024-08-08 04:44:50|||||||||2
1723092300000|2024-08-08 04:45:00|4145.1|4139.1|4144.9|4138.9|4145.1|4139.1|4144.9|4138.9|0
1723092350000|2024-08-08 04:45:50|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723092370000|2024-08-08 04:46:10|4144.9|4138.9|4145.2|4139.2|4145.2|4139.2|4144.9|4138.9|0
1723092430000|2024-08-08 04:47:10|4145.7|4139.7|4145.4|4139.4|4146.2|4140.2|4145.4|4139.4|1
1723092460000|2024-08-08 04:47:40|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1723092500000|2024-08-08 04:48:20|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723092520000|2024-08-08 04:48:40|4144.9|4138.9|4145.2|4139.2|4145.2|4139.2|4144.9|4138.9|0
1723092540000|2024-08-08 04:49:00|4144.9|4138.9|4145.2|4139.2|4145.2|4139.2|4144.9|4138.9|0
1723092590000|2024-08-08 04:49:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|1
1723092700000|2024-08-08 04:51:40|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723092710000|2024-08-08 04:51:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1723092740000|2024-08-08 04:52:20|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723092750000|2024-08-08 04:52:30|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1723092760000|2024-08-08 04:52:40|4145.2|4139.2|4144.9|4138.9|4145.2|4139.2|4144.9|4138.9|0
1723092770000|2024-08-08 04:52:50|||||||||1
1723092830000|2024-08-08 04:53:50|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723092880000|2024-08-08 04:54:40|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1723092890000|2024-08-08 04:54:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|1
1723092960000|2024-08-08 04:56:00|||||||||1
1723093020000|2024-08-08 04:57:00|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723093060000|2024-08-08 04:57:40|4145|4139|4144.4|4138.4|4145|4139|4143.7|4137.7|3
1723093090000|2024-08-08 04:58:10|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723093100000|2024-08-08 04:58:20|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1723093110000|2024-08-08 04:58:30|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723093140000|2024-08-08 04:59:00|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|1
1723093170000|2024-08-08 04:59:30|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723093180000|2024-08-08 04:59:40|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1723093200000|2024-08-08 05:00:00|4143.9|4137.9|4144.4|4138.4|4144.4|4138.4|4143.9|4137.9|0
1723093230000|2024-08-08 05:00:30|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1723093240000|2024-08-08 05:00:40|4144.4|4138.4|4144.2|4138.2|4144.4|4138.4|4144.2|4138.2|0
1723093270000|2024-08-08 05:01:10|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1723093330000|2024-08-08 05:02:10|||||||||1
1723093360000|2024-08-08 05:02:40|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723093410000|2024-08-08 05:03:30|4143.9|4137.9|4144.7|4138.7|4144.7|4138.7|4143.9|4137.9|0
1723093420000|2024-08-08 05:03:40|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1723093530000|2024-08-08 05:05:30|4145.2|4139.2|4145.2|4139.2|4145.7|4139.7|4145.2|4139.2|0
1723093540000|2024-08-08 05:05:40|4145.4|4139.4|4145.7|4139.7|4145.7|4139.7|4145.4|4139.4|0
1723093590000|2024-08-08 05:06:30|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723093640000|2024-08-08 05:07:20|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1723093680000|2024-08-08 05:08:00|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723093690000|2024-08-08 05:08:10|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.2|4139.2|0
1723093740000|2024-08-08 05:09:00|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1723093870000|2024-08-08 05:11:10|4144.8|4138.8|4144.2|4138.2|4144.8|4138.8|4144.2|4138.2|0
1723093900000|2024-08-08 05:11:40|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1723093960000|2024-08-08 05:12:40|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1723094040000|2024-08-08 05:14:00|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723094120000|2024-08-08 05:15:20|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|0
1723094130000|2024-08-08 05:15:30|4145.1|4139.1|4145.6|4139.6|4145.6|4139.6|4145.1|4139.1|0
1723094170000|2024-08-08 05:16:10|4145.3|4139.3|4145.6|4139.6|4145.6|4139.6|4145.3|4139.3|0
1723094190000|2024-08-08 05:16:30|4145.3|4139.3|4145.1|4139.1|4145.3|4139.3|4145.1|4139.1|0
1723094260000|2024-08-08 05:17:40|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723094270000|2024-08-08 05:17:50|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1723094320000|2024-08-08 05:18:40|4144.8|4138.8|4144.6|4138.6|4144.8|4138.8|4144.6|4138.6|0
1723094390000|2024-08-08 05:19:50|4144.8|4138.8|4145.1|4139.1|4145.1|4139.1|4144.8|4138.8|0
1723094400000|2024-08-08 05:20:00|4144.8|4138.8|4145.1|4139.1|4145.1|4139.1|4144.6|4138.6|0
1723094420000|2024-08-08 05:20:20|4144.8|4138.8|4144.6|4138.6|4144.8|4138.8|4144.6|4138.6|0
1723094460000|2024-08-08 05:21:00|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1723094530000|2024-08-08 05:22:10|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723094560000|2024-08-08 05:22:40|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1723094580000|2024-08-08 05:23:00|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723094590000|2024-08-08 05:23:10|4144.9|4138.9|4145.4|4139.4|4145.4|4139.4|4144.9|4138.9|0
1723094610000|2024-08-08 05:23:30|4145.6|4139.6|4145.3|4139.3|4145.6|4139.6|4145.3|4139.3|0
1723094630000|2024-08-08 05:23:50|4145.6|4139.6|4145.3|4139.3|4145.6|4139.6|4145.3|4139.3|0
1723094680000|2024-08-08 05:24:40|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1723094690000|2024-08-08 05:24:50|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723094720000|2024-08-08 05:25:20|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4144.8|4138.8|0
1723094770000|2024-08-08 05:26:10|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723094790000|2024-08-08 05:26:30|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723094850000|2024-08-08 05:27:30|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1723094880000|2024-08-08 05:28:00|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723094980000|2024-08-08 05:29:40|4144.3|4138.3|4144.6|4138.6|4144.6|4138.6|4144.3|4138.3|0
1723094990000|2024-08-08 05:29:50|4144.9|4138.9|4145.1|4139.1|4145.1|4139.1|4144.9|4138.9|0
1723095000000|2024-08-08 05:30:00|4145.4|4139.4|4144.3|4138.3|4145.4|4139.4|4143.3|4137.3|0
1723095010000|2024-08-08 05:30:10|4144.1|4138.1|4144.3|4138.3|4144.3|4138.3|4144.1|4138.1|0
1723095020000|2024-08-08 05:30:20|4144.1|4138.1|4144.3|4138.3|4144.3|4138.3|4144.1|4138.1|0
1723095040000|2024-08-08 05:30:40|4144.6|4138.6|4144.3|4138.3|4144.9|4138.9|4144.3|4138.3|0
1723095050000|2024-08-08 05:30:50|4144.1|4138.1|4143.6|4137.6|4144.1|4138.1|4143.6|4137.6|0
1723095060000|2024-08-08 05:31:00|4143.3|4137.3|4143.4|4137.4|4143.4|4137.4|4143.3|4137.3|0
1723095080000|2024-08-08 05:31:20|4142.3|4136.3|4141.9|4135.9|4142.3|4136.3|4141.9|4135.9|1
1723095090000|2024-08-08 05:31:30|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.9|4135.9|0
1723095100000|2024-08-08 05:31:40|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|0
1723095110000|2024-08-08 05:31:50|4141.9|4135.9|4142.9|4136.9|4142.9|4136.9|4141.9|4135.9|0
1723095120000|2024-08-08 05:32:00|4142.3|4136.3|4142.1|4136.1|4142.3|4136.3|4141.9|4135.9|0
1723095130000|2024-08-08 05:32:10|4141.9|4135.9|4141.9|4135.9|4142.7|4136.7|4141.9|4135.9|1
1723095140000|2024-08-08 05:32:20|4142.3|4136.3|4142.6|4136.6|4142.6|4136.6|4142.3|4136.3|0
1723095150000|2024-08-08 05:32:30|4142.3|4136.3|4142.1|4136.1|4142.3|4136.3|4142.1|4136.1|0
1723095160000|2024-08-08 05:32:40|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1723095180000|2024-08-08 05:33:00|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.6|4135.6|0
1723095190000|2024-08-08 05:33:10|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.9|4135.9|0
1723095210000|2024-08-08 05:33:30|4141.6|4135.6|4141.1|4135.1|4141.6|4135.6|4141.1|4135.1|0
1723095220000|2024-08-08 05:33:40|4140.9|4134.9|4139.9|4133.9|4140.9|4134.9|4139.9|4133.9|0
1723095230000|2024-08-08 05:33:50|4140.2|4134.2|4139.9|4133.9|4140.2|4134.2|4139.9|4133.9|0
1723095250000|2024-08-08 05:34:10|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.1|4133.1|0
1723095260000|2024-08-08 05:34:20|4139.3|4133.3|4138.9|4132.9|4139.3|4133.3|4138.9|4132.9|0
1723095280000|2024-08-08 05:34:40|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1723095290000|2024-08-08 05:34:50|4138.3|4132.3|4138.1|4132.1|4138.6|4132.6|4138.1|4132.1|0
1723095300000|2024-08-08 05:35:00|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1723095310000|2024-08-08 05:35:10|4137.6|4131.6|4137.6|4131.6|4137.9|4131.9|4137.3|4131.3|0
1723095320000|2024-08-08 05:35:20|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1723095330000|2024-08-08 05:35:30|4138.1|4132.1|4138.9|4132.9|4138.9|4132.9|4138.1|4132.1|1
1723095350000|2024-08-08 05:35:50|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|0
1723095360000|2024-08-08 05:36:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1723095370000|2024-08-08 05:36:10|4139.4|4133.4|4139.7|4133.7|4139.7|4133.7|4139.1|4133.1|0
1723095380000|2024-08-08 05:36:20|4139.2|4133.2|4138.9|4132.9|4139.2|4133.2|4138.9|4132.9|0
1723095390000|2024-08-08 05:36:30|4139.1|4133.1|4139.4|4133.4|4139.7|4133.7|4139.1|4133.1|0
1723095400000|2024-08-08 05:36:40|4139.7|4133.7|4139.9|4133.9|4139.9|4133.9|4139.7|4133.7|1
1723095410000|2024-08-08 05:36:50|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1723095420000|2024-08-08 05:37:00|4139.2|4133.2|4139.4|4133.4|4139.4|4133.4|4138.9|4132.9|0
1723095430000|2024-08-08 05:37:10|4139.7|4133.7|4139.9|4133.9|4139.9|4133.9|4139.7|4133.7|0
1723095470000|2024-08-08 05:37:50|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|0
1723095480000|2024-08-08 05:38:00|4140.7|4134.7|4140.4|4134.4|4140.7|4134.7|4140.4|4134.4|0
1723095490000|2024-08-08 05:38:10|4140.7|4134.7|4140.9|4134.9|4141.4|4135.4|4140.1|4134.1|1
1723095500000|2024-08-08 05:38:20|4140.6|4134.6|4139.9|4133.9|4140.6|4134.6|4139.9|4133.9|0
1723095520000|2024-08-08 05:38:40|4140.1|4134.1|4139.9|4133.9|4140.1|4134.1|4139.9|4133.9|0
1723095530000|2024-08-08 05:38:50|4139.4|4133.4|4139.9|4133.9|4139.9|4133.9|4139.4|4133.4|0
1723095540000|2024-08-08 05:39:00|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.1|4133.1|0
1723095550000|2024-08-08 05:39:10|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1723095560000|2024-08-08 05:39:20|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|1
1723095570000|2024-08-08 05:39:30|4138.4|4132.4|4137.9|4131.9|4138.4|4132.4|4137.9|4131.9|2
1723095580000|2024-08-08 05:39:40|4137.6|4131.6|4137.4|4131.4|4137.6|4131.6|4137.1|4131.1|0
1723095590000|2024-08-08 05:39:50|4137.1|4131.1|4137.4|4131.4|4137.4|4131.4|4137.1|4131.1|0
1723095600000|2024-08-08 05:40:00|4137.1|4131.1|4137.6|4131.6|4137.6|4131.6|4137.1|4131.1|3
1723095610000|2024-08-08 05:40:10|4137.4|4131.4|4137.1|4131.1|4137.4|4131.4|4137.1|4131.1|3
1723095640000|2024-08-08 05:40:40|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1723095650000|2024-08-08 05:40:50|4137.6|4131.6|4137.6|4131.6|4137.9|4131.9|4137.6|4131.6|0
1723095660000|2024-08-08 05:41:00|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1723095670000|2024-08-08 05:41:10|4137.6|4131.6|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|0
1723095680000|2024-08-08 05:41:20|4138.4|4132.4|4138.6|4132.6|4138.9|4132.9|4138.3|4132.3|0
1723095700000|2024-08-08 05:41:40|4138.9|4132.9|4139.1|4133.1|4139.1|4133.1|4138.9|4132.9|0
1723095710000|2024-08-08 05:41:50|4138.9|4132.9|4138.1|4132.1|4138.9|4132.9|4138.1|4132.1|0
1723095720000|2024-08-08 05:42:00|4138.4|4132.4|4138.6|4132.6|4138.6|4132.6|4138.4|4132.4|0
1723095740000|2024-08-08 05:42:20|4138.3|4132.3|4137.9|4131.9|4138.3|4132.3|4137.9|4131.9|0
1723095750000|2024-08-08 05:42:30|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4137.9|4131.9|0
1723095760000|2024-08-08 05:42:40|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1723095770000|2024-08-08 05:42:50|4137.6|4131.6|4138.6|4132.6|4138.6|4132.6|4137.6|4131.6|0
1723095780000|2024-08-08 05:43:00|4138.9|4132.9|4138.3|4132.3|4138.9|4132.9|4138.3|4132.3|0
1723095790000|2024-08-08 05:43:10|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1723095800000|2024-08-08 05:43:20|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1723095810000|2024-08-08 05:43:30|4138.4|4132.4|4138.1|4132.1|4138.6|4132.6|4138.1|4132.1|0
1723095820000|2024-08-08 05:43:40|4137.9|4131.9|4137.6|4131.6|4137.9|4131.9|4137.6|4131.6|0
1723095830000|2024-08-08 05:43:50|4137.3|4131.3|4137.6|4131.6|4137.6|4131.6|4137.3|4131.3|0
1723095840000|2024-08-08 05:44:00|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|0
1723095870000|2024-08-08 05:44:30|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1723095880000|2024-08-08 05:44:40|4138.4|4132.4|4138.7|4132.7|4138.7|4132.7|4138.4|4132.4|1
1723095890000|2024-08-08 05:44:50|4139.3|4133.3|4140.5|4134.5|4140.5|4134.5|4139|4133|1
1723095900000|2024-08-08 05:45:00|4140.2|4134.2|4140.7|4134.7|4141|4135|4140.2|4134.2|0
1723095910000|2024-08-08 05:45:10|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1723095930000|2024-08-08 05:45:30|4139.7|4133.7|4139.5|4133.5|4140.3|4134.3|4139.5|4133.5|0
1723095940000|2024-08-08 05:45:40|4140.1|4134.1|4140.5|4134.5|4140.5|4134.5|4139.7|4133.7|0
1723095950000|2024-08-08 05:45:50|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|0
1723095960000|2024-08-08 05:46:00|4139.7|4133.7|4139.5|4133.5|4139.7|4133.7|4139.5|4133.5|0
1723095970000|2024-08-08 05:46:10|4139.7|4133.7|4139.7|4133.7|4140.2|4134.2|4139.5|4133.5|0
1723095980000|2024-08-08 05:46:20|4139.5|4133.5|4140.2|4134.2|4140.2|4134.2|4139.5|4133.5|0
1723095990000|2024-08-08 05:46:30|4139.7|4133.7|4140|4134|4140|4134|4139.7|4133.7|0
1723096000000|2024-08-08 05:46:40|4139.7|4133.7|4139.5|4133.5|4139.7|4133.7|4139.2|4133.2|0
1723096010000|2024-08-08 05:46:50|4139.2|4133.2|4138.9|4132.9|4139.2|4133.2|4138.7|4132.7|0
1723096020000|2024-08-08 05:47:00|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1723096040000|2024-08-08 05:47:20|4138.2|4132.2|4139|4133|4139|4133|4138.2|4132.2|1
1723096050000|2024-08-08 05:47:30|4138.7|4132.7|4138.5|4132.5|4138.7|4132.7|4138.5|4132.5|0
1723096060000|2024-08-08 05:47:40|4138.7|4132.7|4138.5|4132.5|4138.7|4132.7|4138.5|4132.5|0
1723096070000|2024-08-08 05:47:50|4138.2|4132.2|4139|4133|4139|4133|4138.2|4132.2|0
1723096080000|2024-08-08 05:48:00|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.5|4132.5|0
1723096090000|2024-08-08 05:48:10|4139|4133|4139|4133|4139|4133|4138.7|4132.7|1
1723096100000|2024-08-08 05:48:20|4139.3|4133.3|4139.5|4133.5|4139.5|4133.5|4139.3|4133.3|0
1723096120000|2024-08-08 05:48:40|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|1
1723096130000|2024-08-08 05:48:50|4140.1|4134.1|4139.2|4133.2|4140.1|4134.1|4139.2|4133.2|1
1723096160000|2024-08-08 05:49:20|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1723096170000|2024-08-08 05:49:30|4139.8|4133.8|4140|4134|4140|4134|4139.7|4133.7|0
1723096180000|2024-08-08 05:49:40|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1723096190000|2024-08-08 05:49:50|4140|4134|4140|4134|4140|4134|4140|4134|0
1723096200000|2024-08-08 05:50:00|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.5|4133.5|0
1723096210000|2024-08-08 05:50:10|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1723096220000|2024-08-08 05:50:20|4139.8|4133.8|4139.5|4133.5|4139.8|4133.8|4139.5|4133.5|0
1723096230000|2024-08-08 05:50:30|4139.2|4133.2|4139.2|4133.2|4139.5|4133.5|4139.2|4133.2|0
1723096240000|2024-08-08 05:50:40|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1723096260000|2024-08-08 05:51:00|4139.2|4133.2|4137.2|4131.2|4139.2|4133.2|4137|4131|2
1723096270000|2024-08-08 05:51:10|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1723096280000|2024-08-08 05:51:20|4135.9|4129.9|4135.7|4129.7|4136|4130|4135.7|4129.7|6
1723096290000|2024-08-08 05:51:30|4136|4130|4136|4130|4136|4130|4136|4130|0
1723096300000|2024-08-08 05:51:40|4135.8|4129.8|4135.2|4129.2|4135.8|4129.8|4135.2|4129.2|2
1723096310000|2024-08-08 05:51:50|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1723096320000|2024-08-08 05:52:00|4135.2|4129.2|4135.7|4129.7|4136.2|4130.2|4135.2|4129.2|0
1723096330000|2024-08-08 05:52:10|4135.5|4129.5|4135.5|4129.5|4136|4130|4135.5|4129.5|0
1723096350000|2024-08-08 05:52:30|4135.2|4129.2|4135|4129|4135.2|4129.2|4134.7|4128.7|0
1723096360000|2024-08-08 05:52:40|4135.2|4129.2|4135.3|4129.3|4135.8|4129.8|4135.2|4129.2|1
1723096380000|2024-08-08 05:53:00|4134.8|4128.8|4134.8|4128.8|4135.1|4129.1|4134.8|4128.8|0
1723096400000|2024-08-08 05:53:20|4135.3|4129.3|4136.8|4130.8|4136.8|4130.8|4135.3|4129.3|0
1723096440000|2024-08-08 05:54:00|4137.5|4131.5|4137|4131|4137.5|4131.5|4137|4131|0
1723096450000|2024-08-08 05:54:10|4136.7|4130.7|4136.7|4130.7|4137|4131|4136.7|4130.7|0
1723096460000|2024-08-08 05:54:20|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1723096490000|2024-08-08 05:54:50|4137|4131|4136.5|4130.5|4137|4131|4136.2|4130.2|0
1723096510000|2024-08-08 05:55:10|4137.1|4131.1|4137.3|4131.3|4137.3|4131.3|4137.1|4131.1|1
1723096520000|2024-08-08 05:55:20|4137|4131|4137.3|4131.3|4137.5|4131.5|4137|4131|0
1723096530000|2024-08-08 05:55:30|4137|4131|4135.5|4129.5|4137.3|4131.3|4135.5|4129.5|0
1723096550000|2024-08-08 05:55:50|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4135.8|4129.8|0
1723096560000|2024-08-08 05:56:00|4135.8|4129.8|4136.1|4130.1|4136.1|4130.1|4135.8|4129.8|0
1723096570000|2024-08-08 05:56:10|4135.6|4129.6|4135.3|4129.3|4135.6|4129.6|4135.3|4129.3|2
1723096580000|2024-08-08 05:56:20|4135.8|4129.8|4135.5|4129.5|4135.8|4129.8|4135.5|4129.5|0
1723096590000|2024-08-08 05:56:30|4135.8|4129.8|4136.5|4130.5|4136.5|4130.5|4135.8|4129.8|0
1723096600000|2024-08-08 05:56:40|4136|4130|4135.2|4129.2|4136.2|4130.2|4135.2|4129.2|0
1723096610000|2024-08-08 05:56:50|4135.5|4129.5|4134.7|4128.7|4135.5|4129.5|4134.7|4128.7|0
1723096620000|2024-08-08 05:57:00|4135|4129|4134.8|4128.8|4135|4129|4134.5|4128.5|0
1723096630000|2024-08-08 05:57:10|4135.3|4129.3|4134.8|4128.8|4135.3|4129.3|4134.8|4128.8|0
1723096640000|2024-08-08 05:57:20|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|0
1723096660000|2024-08-08 05:57:40|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|0
1723096680000|2024-08-08 05:58:00|4135.5|4129.5|4135.7|4129.7|4136|4130|4135.5|4129.5|0
1723096690000|2024-08-08 05:58:10|4136.2|4130.2|4136.5|4130.5|4136.5|4130.5|4136.2|4130.2|0
1723096700000|2024-08-08 05:58:20|4136.2|4130.2|4135.5|4129.5|4136.2|4130.2|4135.5|4129.5|0
1723096710000|2024-08-08 05:58:30|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1723096720000|2024-08-08 05:58:40|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.1|4129.1|0
1723096760000|2024-08-08 05:59:20|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1723096770000|2024-08-08 05:59:30|4136|4130|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|0
1723096780000|2024-08-08 05:59:40|4136.3|4130.3|4136.5|4130.5|4136.5|4130.5|4135.8|4129.8|0
1723096790000|2024-08-08 05:59:50|4136|4130|4136.2|4130.2|4136.2|4130.2|4136|4130|1
1723096800000|2024-08-08 06:00:00|4136|4130|4136|4130|4136|4130|4136|4130|0
1723096840000|2024-08-08 06:00:40|4136.1|4130.1|4136.8|4130.8|4136.8|4130.8|4136.1|4130.1|2
1723096850000|2024-08-08 06:00:50|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1723096860000|2024-08-08 06:01:00|4136.8|4130.8|4138.1|4132.1|4138.1|4132.1|4136.8|4130.8|4
1723096870000|2024-08-08 06:01:10|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1723096880000|2024-08-08 06:01:20|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1723096900000|2024-08-08 06:01:40|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1723096910000|2024-08-08 06:01:50|4137.3|4131.3|4136.5|4130.5|4137.3|4131.3|4136.5|4130.5|0
1723096920000|2024-08-08 06:02:00|4136.3|4130.3|4136|4130|4136.3|4130.3|4135.8|4129.8|0
1723096930000|2024-08-08 06:02:10|4135.8|4129.8|4136|4130|4136|4130|4135.8|4129.8|0
1723096940000|2024-08-08 06:02:20|4136.5|4130.5|4135.5|4129.5|4136.5|4130.5|4135.5|4129.5|4
1723096960000|2024-08-08 06:02:40|4135.6|4129.6|4136.5|4130.5|4136.5|4130.5|4135.6|4129.6|0
1723096970000|2024-08-08 06:02:50|4136.3|4130.3|4136.3|4130.3|4136.5|4130.5|4136.3|4130.3|0
1723096980000|2024-08-08 06:03:00|4136|4130|4136.3|4130.3|4136.5|4130.5|4136|4130|0
1723096990000|2024-08-08 06:03:10|4136.5|4130.5|4135.5|4129.5|4136.5|4130.5|4135.5|4129.5|0
1723097000000|2024-08-08 06:03:20|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1723097010000|2024-08-08 06:03:30|4135.8|4129.8|4136.1|4130.1|4136.5|4130.5|4135.8|4129.8|0
1723097020000|2024-08-08 06:03:40|4135.6|4129.6|4134.1|4128.1|4136|4130|4133.8|4127.8|0
1723097030000|2024-08-08 06:03:50|4134|4128|4133.6|4127.6|4134|4128|4133.6|4127.6|0
1723097040000|2024-08-08 06:04:00|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1723097050000|2024-08-08 06:04:10|4133.5|4127.5|4134.3|4128.3|4134.3|4128.3|4133.1|4127.1|0
1723097060000|2024-08-08 06:04:20|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1723097070000|2024-08-08 06:04:30|4134.3|4128.3|4133.9|4127.9|4134.3|4128.3|4133.9|4127.9|0
1723097080000|2024-08-08 06:04:40|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1723097090000|2024-08-08 06:04:50|4133.9|4127.9|4133.9|4127.9|4134.3|4128.3|4133.9|4127.9|0
1723097100000|2024-08-08 06:05:00|4134.4|4128.4|4134.8|4128.8|4134.8|4128.8|4134.4|4128.4|0
1723097110000|2024-08-08 06:05:10|4134.9|4128.9|4135.4|4129.4|4135.9|4129.9|4134.9|4128.9|1
1723097130000|2024-08-08 06:05:30|4135.8|4129.8|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|0
1723097140000|2024-08-08 06:05:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1723097150000|2024-08-08 06:05:50|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1723097160000|2024-08-08 06:06:00|4135.6|4129.6|4136.4|4130.4|4136.4|4130.4|4135.6|4129.6|0
1723097170000|2024-08-08 06:06:10|4137.3|4131.3|4136.4|4130.4|4137.4|4131.4|4136.4|4130.4|0
1723097190000|2024-08-08 06:06:30|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1723097200000|2024-08-08 06:06:40|4135.9|4129.9|4136.3|4130.3|4136.3|4130.3|4135.9|4129.9|0
1723097210000|2024-08-08 06:06:50|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1723097220000|2024-08-08 06:07:00|4136.3|4130.3|4137.4|4131.4|4137.4|4131.4|4136.3|4130.3|0
1723097240000|2024-08-08 06:07:20|4137.1|4131.1|4137.4|4131.4|4137.4|4131.4|4137.1|4131.1|0
1723097250000|2024-08-08 06:07:30|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1723097260000|2024-08-08 06:07:40|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1723097270000|2024-08-08 06:07:50|4136.4|4130.4|4137.9|4131.9|4137.9|4131.9|4136.4|4130.4|0
1723097290000|2024-08-08 06:08:10|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1723097300000|2024-08-08 06:08:20|4136.9|4130.9|4136.9|4130.9|4137.4|4131.4|4136.9|4130.9|0
1723097320000|2024-08-08 06:08:40|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1723097340000|2024-08-08 06:09:00|4136.4|4130.4|4136.2|4130.2|4136.4|4130.4|4136.2|4130.2|0
1723097350000|2024-08-08 06:09:10|4135.9|4129.9|4135.2|4129.2|4135.9|4129.9|4135.2|4129.2|0
1723097360000|2024-08-08 06:09:20|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1723097370000|2024-08-08 06:09:30|4135.7|4129.7|4135.6|4129.6|4135.7|4129.7|4135.6|4129.6|0
1723097390000|2024-08-08 06:09:50|4135.7|4129.7|4136.1|4130.1|4136.1|4130.1|4135.7|4129.7|0
1723097400000|2024-08-08 06:10:00|4136.2|4130.2|4136.4|4130.4|4136.7|4130.7|4136.2|4130.2|0
1723097410000|2024-08-08 06:10:10|4136.7|4130.7|4137.7|4131.7|4137.7|4131.7|4136.7|4130.7|0
1723097420000|2024-08-08 06:10:20|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1723097430000|2024-08-08 06:10:30|4137.7|4131.7|4138.1|4132.1|4138.1|4132.1|4137.7|4131.7|0
1723097440000|2024-08-08 06:10:40|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1723097460000|2024-08-08 06:11:00|4137.9|4131.9|4137.7|4131.7|4138.2|4132.2|4137.7|4131.7|0
1723097490000|2024-08-08 06:11:30|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1723097500000|2024-08-08 06:11:40|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1723097510000|2024-08-08 06:11:50|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1723097520000|2024-08-08 06:12:00|4137.7|4131.7|4137.4|4131.4|4137.7|4131.7|4137.4|4131.4|0
1723097530000|2024-08-08 06:12:10|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|0
1723097550000|2024-08-08 06:12:30|4136.9|4130.9|4136.4|4130.4|4137.2|4131.2|4136.4|4130.4|0
1723097560000|2024-08-08 06:12:40|4136.2|4130.2|4135.9|4129.9|4136.2|4130.2|4135.9|4129.9|0
1723097570000|2024-08-08 06:12:50|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4135.9|4129.9|0
1723097580000|2024-08-08 06:13:00|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1723097590000|2024-08-08 06:13:10|4136.2|4130.2|4136.9|4130.9|4136.9|4130.9|4136.2|4130.2|0
1723097600000|2024-08-08 06:13:20|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1723097610000|2024-08-08 06:13:30|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1723097620000|2024-08-08 06:13:40|4136.9|4130.9|4136.4|4130.4|4137.2|4131.2|4136.4|4130.4|0
1723097630000|2024-08-08 06:13:50|4136.7|4130.7|4136.2|4130.2|4136.9|4130.9|4136.2|4130.2|0
1723097640000|2024-08-08 06:14:00|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1723097660000|2024-08-08 06:14:20|4136.2|4130.2|4136.4|4130.4|4136.4|4130.4|4136.2|4130.2|0
1723097690000|2024-08-08 06:14:50|4136.1|4130.1|4135.9|4129.9|4136.1|4130.1|4135.9|4129.9|0
1723097700000|2024-08-08 06:15:00|4136.2|4130.2|4135.4|4129.4|4136.4|4130.4|4135.4|4129.4|0
1723097710000|2024-08-08 06:15:10|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|0
1723097730000|2024-08-08 06:15:30|4135.4|4129.4|4134.4|4128.4|4135.4|4129.4|4134.4|4128.4|0
1723097740000|2024-08-08 06:15:40|4133.9|4127.9|4133.6|4127.6|4133.9|4127.9|4133.6|4127.6|0
1723097750000|2024-08-08 06:15:50|4133.9|4127.9|4133.6|4127.6|4133.9|4127.9|4133.6|4127.6|0
1723097760000|2024-08-08 06:16:00|4133.4|4127.4|4134.1|4128.1|4134.1|4128.1|4133.4|4127.4|0
1723097770000|2024-08-08 06:16:10|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1723097800000|2024-08-08 06:16:40|4134.1|4128.1|4134.9|4128.9|4134.9|4128.9|4134.1|4128.1|0
1723097810000|2024-08-08 06:16:50|4135.4|4129.4|4134.4|4128.4|4135.4|4129.4|4134.4|4128.4|0
1723097820000|2024-08-08 06:17:00|4133.9|4127.9|4134.4|4128.4|4134.4|4128.4|4133.9|4127.9|0
1723097840000|2024-08-08 06:17:20|4134.7|4128.7|4135.4|4129.4|4135.4|4129.4|4134.7|4128.7|0
1723097860000|2024-08-08 06:17:40|4135.7|4129.7|4136.1|4130.1|4136.1|4130.1|4135.7|4129.7|0
1723097870000|2024-08-08 06:17:50|4135.7|4129.7|4135.4|4129.4|4135.7|4129.7|4135.4|4129.4|0
1723097880000|2024-08-08 06:18:00|4135.9|4129.9|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|0
1723097890000|2024-08-08 06:18:10|4136.1|4130.1|4136.4|4130.4|4136.4|4130.4|4136.1|4130.1|0
1723097910000|2024-08-08 06:18:30|4136.7|4130.7|4136.4|4130.4|4136.9|4130.9|4136.4|4130.4|0
1723097930000|2024-08-08 06:18:50|4136.1|4130.1|4135.6|4129.6|4136.4|4130.4|4135.6|4129.6|0
1723097940000|2024-08-08 06:19:00|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|0
1723097960000|2024-08-08 06:19:20|4135.6|4129.6|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|0
1723097990000|2024-08-08 06:19:50|4135.1|4129.1|4134.9|4128.9|4135.1|4129.1|4134.9|4128.9|0
1723098000000|2024-08-08 06:20:00|4134.6|4128.6|4135.7|4129.7|4135.7|4129.7|4134.6|4128.6|0
1723098010000|2024-08-08 06:20:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1723098020000|2024-08-08 06:20:20|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1723098030000|2024-08-08 06:20:30|4135.6|4129.6|4135.9|4129.9|4135.9|4129.9|4135.6|4129.6|0
1723098040000|2024-08-08 06:20:40|4135.4|4129.4|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|0
1723098060000|2024-08-08 06:21:00|4135.7|4129.7|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|2
1723098110000|2024-08-08 06:21:50|4136.2|4130.2|4136.6|4130.6|4136.8|4130.8|4136.2|4130.2|1
1723098120000|2024-08-08 06:22:00|4136.9|4130.9|4136.6|4130.6|4137.1|4131.1|4136.6|4130.6|0
1723098130000|2024-08-08 06:22:10|4136.3|4130.3|4135.6|4129.6|4136.3|4130.3|4135.6|4129.6|0
1723098140000|2024-08-08 06:22:20|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1723098150000|2024-08-08 06:22:30|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4135.6|4129.6|0
1723098160000|2024-08-08 06:22:40|4135.8|4129.8|4136.1|4130.1|4136.1|4130.1|4135.8|4129.8|0
1723098170000|2024-08-08 06:22:50|4136.3|4130.3|4137.1|4131.1|4137.1|4131.1|4136.3|4130.3|1
1723098180000|2024-08-08 06:23:00|4136.8|4130.8|4136.1|4130.1|4136.8|4130.8|4136.1|4130.1|0
1723098200000|2024-08-08 06:23:20|4135.8|4129.8|4132.7|4126.7|4135.8|4129.8|4132.7|4126.7|6
1723098270000|2024-08-08 06:24:30|4132.9|4126.9|4135|4129|4135.3|4129.3|4132.9|4126.9|6
1723098280000|2024-08-08 06:24:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|1
1723098300000|2024-08-08 06:25:00|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|1
1723098360000|2024-08-08 06:26:00|4136.5|4130.5|4135.5|4129.5|4136.5|4130.5|4135.2|4129.2|1
1723098370000|2024-08-08 06:26:10|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|2
1723098400000|2024-08-08 06:26:40|4135.5|4129.5|4135.7|4129.7|4135.7|4129.7|4135.5|4129.5|0
1723098410000|2024-08-08 06:26:50|4135.9|4129.9|4136.7|4130.7|4136.7|4130.7|4135.9|4129.9|2
1723098420000|2024-08-08 06:27:00|4137|4131|4137|4131|4137.5|4131.5|4137|4131|3
1723098430000|2024-08-08 06:27:10|4137.5|4131.5|4137.5|4131.5|4137.7|4131.7|4137.5|4131.5|0
1723098440000|2024-08-08 06:27:20|4137.7|4131.7|4137.2|4131.2|4137.7|4131.7|4137.2|4131.2|3
1723098450000|2024-08-08 06:27:30|4137|4131|4137|4131|4137|4131|4137|4131|0
1723098460000|2024-08-08 06:27:40|4137.2|4131.2|4137|4131|4137.2|4131.2|4136.7|4130.7|0
1723098470000|2024-08-08 06:27:50|4137.2|4131.2|4137|4131|4137.2|4131.2|4137|4131|0
1723098480000|2024-08-08 06:28:00|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.7|4130.7|0
1723098490000|2024-08-08 06:28:10|4137.5|4131.5|4137.2|4131.2|4137.5|4131.5|4137.2|4131.2|0
1723098500000|2024-08-08 06:28:20|4137.5|4131.5|4138|4132|4138|4132|4137.5|4131.5|0
1723098510000|2024-08-08 06:28:30|4137.8|4131.8|4136.5|4130.5|4138.5|4132.5|4136.5|4130.5|6
1723098520000|2024-08-08 06:28:40|4136.3|4130.3|4136.5|4130.5|4136.5|4130.5|4136.3|4130.3|1
1723098530000|2024-08-08 06:28:50|4136|4130|4136.4|4130.4|4136.4|4130.4|4136|4130|0
1723098540000|2024-08-08 06:29:00|4135.5|4129.5|4135.7|4129.7|4137.2|4131.2|4135.5|4129.5|3
1723098550000|2024-08-08 06:29:10|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|5
1723098570000|2024-08-08 06:29:30|4135.2|4129.2|4135.4|4129.4|4135.4|4129.4|4135.2|4129.2|0
1723098580000|2024-08-08 06:29:40|4134.8|4128.8|4134.4|4128.4|4134.8|4128.8|4134.4|4128.4|21
1723098590000|2024-08-08 06:29:50|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|2
1723098600000|2024-08-08 06:30:00|4135|4129|4137.4|4131.4|4137.4|4131.4|4135|4129|2
1723098610000|2024-08-08 06:30:10|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.7|4130.7|2
1723098630000|2024-08-08 06:30:30|4137.1|4131.1|4136.9|4130.9|4137.1|4131.1|4136.9|4130.9|0
1723098640000|2024-08-08 06:30:40|||||||||2
1723098660000|2024-08-08 06:31:00|4137.2|4131.2|4137.7|4131.7|4137.7|4131.7|4137.2|4131.2|2
1723098670000|2024-08-08 06:31:10|4137.4|4131.4|4136.9|4130.9|4137.4|4131.4|4136.9|4130.9|1
1723098680000|2024-08-08 06:31:20|4137.7|4131.7|4139.2|4133.2|4139.4|4133.4|4137.7|4131.7|1
1723098690000|2024-08-08 06:31:30|4138.9|4132.9|4138.7|4132.7|4138.9|4132.9|4138.7|4132.7|0
1723098710000|2024-08-08 06:31:50|4138.4|4132.4|4138.7|4132.7|4138.7|4132.7|4138.2|4132.2|0
1723098720000|2024-08-08 06:32:00|4138.4|4132.4|4137.7|4131.7|4138.4|4132.4|4137.7|4131.7|0
1723098740000|2024-08-08 06:32:20|4137.9|4131.9|4138.7|4132.7|4138.9|4132.9|4137.9|4131.9|1
1723098750000|2024-08-08 06:32:30|4138.4|4132.4|4138.4|4132.4|4138.7|4132.7|4138.4|4132.4|0
1723098760000|2024-08-08 06:32:40|4138.2|4132.2|4138.7|4132.7|4138.7|4132.7|4138.2|4132.2|0
1723098770000|2024-08-08 06:32:50|4138.4|4132.4|4138.7|4132.7|4138.7|4132.7|4138.2|4132.2|0
1723098780000|2024-08-08 06:33:00|4139|4133|4138.7|4132.7|4139|4133|4138.2|4132.2|0
1723098790000|2024-08-08 06:33:10|4138.4|4132.4|4138.2|4132.2|4138.4|4132.4|4138.1|4132.1|0
1723098800000|2024-08-08 06:33:20|4137.7|4131.7|4138.7|4132.7|4138.9|4132.9|4137.4|4131.4|1
1723098830000|2024-08-08 06:33:50|4138.4|4132.4|4138.7|4132.7|4138.7|4132.7|4138.4|4132.4|0
1723098850000|2024-08-08 06:34:10|4138.2|4132.2|4138.4|4132.4|4138.7|4132.7|4138.2|4132.2|0
1723098860000|2024-08-08 06:34:20|4138.2|4132.2|4138.7|4132.7|4138.7|4132.7|4138.2|4132.2|0
1723098880000|2024-08-08 06:34:40|4138.4|4132.4|4138.4|4132.4|4138.7|4132.7|4138.4|4132.4|0
1723098900000|2024-08-08 06:35:00|4138.7|4132.7|4137.7|4131.7|4139.2|4133.2|4137.7|4131.7|0
1723098910000|2024-08-08 06:35:10|4138.4|4132.4|4137.7|4131.7|4138.4|4132.4|4137.7|4131.7|0
1723098920000|2024-08-08 06:35:20|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|1
1723098930000|2024-08-08 06:35:30|4137.7|4131.7|4137.2|4131.2|4137.7|4131.7|4137.2|4131.2|0
1723098940000|2024-08-08 06:35:40|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1723098950000|2024-08-08 06:35:50|4137.2|4131.2|4135.7|4129.7|4137.2|4131.2|4135.7|4129.7|0
1723098960000|2024-08-08 06:36:00|4136.2|4130.2|4136.4|4130.4|4136.7|4130.7|4136.2|4130.2|0
1723098970000|2024-08-08 06:36:10|4135.7|4129.7|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|0
1723098980000|2024-08-08 06:36:20|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1723098990000|2024-08-08 06:36:30|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.4|4129.4|0
1723099000000|2024-08-08 06:36:40|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|0
1723099010000|2024-08-08 06:36:50|4135.2|4129.2|4134.9|4128.9|4135.2|4129.2|4134.9|4128.9|0
1723099020000|2024-08-08 06:37:00|4135.2|4129.2|4135.2|4129.2|4135.4|4129.4|4135.2|4129.2|0
1723099040000|2024-08-08 06:37:20|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|0
1723099060000|2024-08-08 06:37:40|4135.2|4129.2|4134.9|4128.9|4135.2|4129.2|4134.9|4128.9|0
1723099080000|2024-08-08 06:38:00|4135.2|4129.2|4135.2|4129.2|4135.7|4129.7|4135.2|4129.2|0
1723099090000|2024-08-08 06:38:10|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134|4128|0
1723099100000|2024-08-08 06:38:20|4133.7|4127.7|4134.2|4128.2|4134.2|4128.2|4133.7|4127.7|0
1723099110000|2024-08-08 06:38:30|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|0
1723099120000|2024-08-08 06:38:40|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|0
1723099130000|2024-08-08 06:38:50|4134.4|4128.4|4135.2|4129.2|4135.2|4129.2|4134.4|4128.4|0
1723099140000|2024-08-08 06:39:00|4135|4129|4134.7|4128.7|4135|4129|4134.7|4128.7|0
1723099150000|2024-08-08 06:39:10|4135|4129|4134.7|4128.7|4135|4129|4134.5|4128.5|0
1723099160000|2024-08-08 06:39:20|4134.4|4128.4|4133.2|4127.2|4134.4|4128.4|4132.9|4126.9|0
1723099170000|2024-08-08 06:39:30|4133.4|4127.4|4133.7|4127.7|4133.7|4127.7|4133.2|4127.2|0
1723099190000|2024-08-08 06:39:50|4133.2|4127.2|4131.9|4125.9|4133.2|4127.2|4131.9|4125.9|10
1723099200000|2024-08-08 06:40:00|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|0
1723099210000|2024-08-08 06:40:10|4132.2|4126.2|4131.5|4125.5|4132.2|4126.2|4131.5|4125.5|1
1723099220000|2024-08-08 06:40:20|4132.1|4126.1|4132.6|4126.6|4132.6|4126.6|4132.1|4126.1|2
1723099230000|2024-08-08 06:40:30|4132.9|4126.9|4133.1|4127.1|4133.4|4127.4|4132.8|4126.8|0
1723099240000|2024-08-08 06:40:40|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.1|4127.1|0
1723099250000|2024-08-08 06:40:50|4133.1|4127.1|4134.8|4128.8|4134.8|4128.8|4133.1|4127.1|0
1723099260000|2024-08-08 06:41:00|4135.1|4129.1|4135.3|4129.3|4135.3|4129.3|4135.1|4129.1|0
1723099280000|2024-08-08 06:41:20|4135|4129|4134.2|4128.2|4135|4129|4134.2|4128.2|0
1723099290000|2024-08-08 06:41:30|4134.3|4128.3|4135.2|4129.2|4135.2|4129.2|4134.3|4128.3|0
1723099300000|2024-08-08 06:41:40|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|0
1723099310000|2024-08-08 06:41:50|4134.2|4128.2|4131.7|4125.7|4134.2|4128.2|4131.7|4125.7|4
1723099320000|2024-08-08 06:42:00|4131.1|4125.1|4131.5|4125.5|4131.5|4125.5|4131.1|4125.1|0
1723099330000|2024-08-08 06:42:10|4131.2|4125.2|4131.7|4125.7|4131.7|4125.7|4131.2|4125.2|0
1723099340000|2024-08-08 06:42:20|4131.9|4125.9|4132.7|4126.7|4132.7|4126.7|4131.9|4125.9|0
1723099350000|2024-08-08 06:42:30|4132.1|4126.1|4131.9|4125.9|4132.1|4126.1|4131.9|4125.9|0
1723099360000|2024-08-08 06:42:40|4131.7|4125.7|4131.7|4125.7|4131.9|4125.9|4131.7|4125.7|0
1723099370000|2024-08-08 06:42:50|4131.9|4125.9|4132.1|4126.1|4132.7|4126.7|4131.9|4125.9|1
1723099380000|2024-08-08 06:43:00|4132.7|4126.7|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|0
1723099390000|2024-08-08 06:43:10|4132.6|4126.6|4131.6|4125.6|4132.6|4126.6|4131.6|4125.6|0
1723099400000|2024-08-08 06:43:20|4131.9|4125.9|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|0
1723099430000|2024-08-08 06:43:50|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1723099440000|2024-08-08 06:44:00|4131.6|4125.6|4131.1|4125.1|4131.6|4125.6|4131.1|4125.1|0
1723099450000|2024-08-08 06:44:10|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4131.1|4125.1|0
1723099460000|2024-08-08 06:44:20|4131.4|4125.4|4131.6|4125.6|4132.1|4126.1|4131.4|4125.4|0
1723099490000|2024-08-08 06:44:50|4131.9|4125.9|4132.1|4126.1|4132.1|4126.1|4131.9|4125.9|0
1723099500000|2024-08-08 06:45:00|4131.8|4125.8|4131.1|4125.1|4131.8|4125.8|4131.1|4125.1|0
1723099510000|2024-08-08 06:45:10|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|0
1723099520000|2024-08-08 06:45:20|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1723099530000|2024-08-08 06:45:30|4132.4|4126.4|4132.1|4126.1|4132.4|4126.4|4132.1|4126.1|0
1723099540000|2024-08-08 06:45:40|4132.4|4126.4|4132.1|4126.1|4133.1|4127.1|4132.1|4126.1|0
1723099550000|2024-08-08 06:45:50|4132.4|4126.4|4132.1|4126.1|4132.4|4126.4|4132.1|4126.1|0
1723099630000|2024-08-08 06:47:10|4132.7|4126.7|4132.6|4126.6|4133.1|4127.1|4132.6|4126.6|0
1723099650000|2024-08-08 06:47:30|4132.9|4126.9|4132.6|4126.6|4132.9|4126.9|4132.6|4126.6|0
1723099670000|2024-08-08 06:47:50|4132.9|4126.9|4132.6|4126.6|4132.9|4126.9|4132.6|4126.6|1
1723099680000|2024-08-08 06:48:00|4132.9|4126.9|4132.6|4126.6|4132.9|4126.9|4132.6|4126.6|0
1723099700000|2024-08-08 06:48:20|4132.1|4126.1|4132.6|4126.6|4132.6|4126.6|4132.1|4126.1|1
1723099720000|2024-08-08 06:48:40|4132.9|4126.9|4132.6|4126.6|4132.9|4126.9|4132.6|4126.6|0
1723099730000|2024-08-08 06:48:50|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1723099740000|2024-08-08 06:49:00|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1723099800000|2024-08-08 06:50:00|4132.3|4126.3|4132.6|4126.6|4132.6|4126.6|4132.3|4126.3|0
1723099820000|2024-08-08 06:50:20|4131.9|4125.9|4132.6|4126.6|4132.6|4126.6|4131.9|4125.9|0
1723099890000|2024-08-08 06:51:30|4132.9|4126.9|4132.6|4126.6|4132.9|4126.9|4132.6|4126.6|0
1723099920000|2024-08-08 06:52:00|4132.3|4126.3|4132.6|4126.6|4132.6|4126.6|4132.3|4126.3|0
1723099930000|2024-08-08 06:52:10|||||||||2
1723099950000|2024-08-08 06:52:30|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.6|4126.6|0
1723099970000|2024-08-08 06:52:50|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1723099980000|2024-08-08 06:53:00|4133.4|4127.4|4132.9|4126.9|4133.6|4127.6|4132.9|4126.9|0
1723099990000|2024-08-08 06:53:10|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1723100000000|2024-08-08 06:53:20|4132.8|4126.8|4130.1|4124.1|4132.8|4126.8|4130.1|4124.1|0
1723100010000|2024-08-08 06:53:30|4130.4|4124.4|4130.1|4124.1|4130.4|4124.4|4130.1|4124.1|0
1723100020000|2024-08-08 06:53:40|4130.4|4124.4|4130.1|4124.1|4130.4|4124.4|4130.1|4124.1|0
1723100030000|2024-08-08 06:53:50|4130.4|4124.4|4130.1|4124.1|4130.4|4124.4|4130.1|4124.1|0
1723100060000|2024-08-08 06:54:20|4129.9|4123.9|4129.6|4123.6|4129.9|4123.9|4129.6|4123.6|0
1723100110000|2024-08-08 06:55:10|||||||||1
1723100120000|2024-08-08 06:55:20|4130.4|4124.4|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|2
1723100130000|2024-08-08 06:55:30|4129.9|4123.9|4130.1|4124.1|4130.1|4124.1|4129.6|4123.6|0
1723100140000|2024-08-08 06:55:40|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1723100170000|2024-08-08 06:56:10|4129.9|4123.9|4130.6|4124.6|4130.6|4124.6|4129.9|4123.9|0
1723100180000|2024-08-08 06:56:20|4130.4|4124.4|4130.1|4124.1|4130.4|4124.4|4129.9|4123.9|0
1723100190000|2024-08-08 06:56:30|4129.6|4123.6|4129.4|4123.4|4129.9|4123.9|4129.1|4123.1|0
1723100210000|2024-08-08 06:56:50|4129.9|4123.9|4130.2|4124.2|4130.7|4124.7|4129.6|4123.6|2
1723100230000|2024-08-08 06:57:10|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|0
1723100240000|2024-08-08 06:57:20|4129.7|4123.7|4128.9|4122.9|4129.7|4123.7|4128.9|4122.9|0
1723100250000|2024-08-08 06:57:30|4129.2|4123.2|4128.9|4122.9|4129.2|4123.2|4128.9|4122.9|0
1723100270000|2024-08-08 06:57:50|4128.7|4122.7|4128.9|4122.9|4128.9|4122.9|4128.7|4122.7|0
1723100280000|2024-08-08 06:58:00|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1723100290000|2024-08-08 06:58:10|4129.6|4123.6|4129.2|4123.2|4129.6|4123.6|4129.2|4123.2|7
1723100310000|2024-08-08 06:58:30|4129.9|4123.9|4130.6|4124.6|4130.6|4124.6|4129.9|4123.9|1
1723100320000|2024-08-08 06:58:40|4130.2|4124.2|4130.1|4124.1|4130.2|4124.2|4130.1|4124.1|0
1723100330000|2024-08-08 06:58:50|4129.9|4123.9|4129.2|4123.2|4129.9|4123.9|4129.2|4123.2|4
1723100340000|2024-08-08 06:59:00|4129.6|4123.6|4129.1|4123.1|4130.1|4124.1|4129.1|4123.1|2
1723100370000|2024-08-08 06:59:30|4128.6|4122.6|4128.4|4122.4|4128.6|4122.6|4128.4|4122.4|15
1723100390000|2024-08-08 06:59:50|4127.7|4121.7|4127.2|4121.2|4127.7|4121.7|4127.2|4121.2|3
1723100400000|2024-08-08 07:00:00|4126.9|4120.9|4126.5|4120.5|4126.9|4120.9|4126.5|4120.5|0
1723100410000|2024-08-08 07:00:10|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1723100420000|2024-08-08 07:00:20|4126.5|4120.5|4126.9|4120.9|4126.9|4120.9|4126.5|4120.5|0
1723100430000|2024-08-08 07:00:30|4126.5|4120.5|4125.5|4119.5|4126.5|4120.5|4125.2|4119.2|3
1723100440000|2024-08-08 07:00:40|4125.9|4119.9|4124.5|4118.5|4126|4120|4124.5|4118.5|0
1723100450000|2024-08-08 07:00:50|4124.2|4118.2|4125.9|4119.9|4125.9|4119.9|4124.2|4118.2|1
1723100460000|2024-08-08 07:01:00|4126|4120|4126|4120|4126.4|4120.4|4126|4120|0
1723100470000|2024-08-08 07:01:10|4126.4|4120.4|4126|4120|4126.4|4120.4|4126|4120|0
1723100490000|2024-08-08 07:01:30|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|0
1723100500000|2024-08-08 07:01:40|4126|4120|4126|4120|4126|4120|4126|4120|0
1723100510000|2024-08-08 07:01:50|4126.4|4120.4|4126|4120|4126.4|4120.4|4126|4120|0
1723100520000|2024-08-08 07:02:00|4125.5|4119.5|4125.7|4119.7|4125.7|4119.7|4125.5|4119.5|0
1723100530000|2024-08-08 07:02:10|4125.5|4119.5|4124.5|4118.5|4125.5|4119.5|4124.5|4118.5|0
1723100540000|2024-08-08 07:02:20|4124.4|4118.4|4125.4|4119.4|4125.4|4119.4|4124.4|4118.4|3
1723100550000|2024-08-08 07:02:30|4125.5|4119.5|4124.5|4118.5|4125.9|4119.9|4124.5|4118.5|1
1723100560000|2024-08-08 07:02:40|4125|4119|4124.2|4118.2|4125|4119|4124.2|4118.2|0
1723100570000|2024-08-08 07:02:50|4124.9|4118.9|4124.5|4118.5|4124.9|4118.9|4124.5|4118.5|0
1723100580000|2024-08-08 07:03:00|4124.4|4118.4|4124|4118|4124.4|4118.4|4124|4118|0
1723100590000|2024-08-08 07:03:10|4124.4|4118.4|4124.2|4118.2|4124.4|4118.4|4124|4118|0
1723100600000|2024-08-08 07:03:20|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|0
1723100610000|2024-08-08 07:03:30|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|0
1723100620000|2024-08-08 07:03:40|4123.5|4117.5|4122.2|4116.2|4123.5|4117.5|4122.2|4116.2|0
1723100630000|2024-08-08 07:03:50|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.2|4116.2|0
1723100640000|2024-08-08 07:04:00|4122.2|4116.2|4122.5|4116.5|4122.5|4116.5|4122.2|4116.2|0
1723100650000|2024-08-08 07:04:10|4122.8|4116.8|4123.2|4117.2|4123.2|4117.2|4122.5|4116.5|0
1723100660000|2024-08-08 07:04:20|4123.9|4117.9|4125|4119|4125|4119|4123.9|4117.9|1
1723100690000|2024-08-08 07:04:50|4124.7|4118.7|4125|4119|4125|4119|4124.5|4118.5|0
1723100710000|2024-08-08 07:05:10|4124.7|4118.7|4125.2|4119.2|4125.8|4119.8|4124.7|4118.7|0
1723100720000|2024-08-08 07:05:20|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1723100730000|2024-08-08 07:05:30|4125.8|4119.8|4126.8|4120.8|4126.8|4120.8|4125.8|4119.8|0
1723100740000|2024-08-08 07:05:40|4127.2|4121.2|4126.8|4120.8|4127.2|4121.2|4126.8|4120.8|0
1723100750000|2024-08-08 07:05:50|4127.2|4121.2|4126.8|4120.8|4127.2|4121.2|4126.8|4120.8|12
1723100770000|2024-08-08 07:06:10|4127.3|4121.3|4126.8|4120.8|4127.8|4121.8|4126.8|4120.8|2
1723100780000|2024-08-08 07:06:20|4127.3|4121.3|4127.3|4121.3|4127.7|4121.7|4127.3|4121.3|0
1723100790000|2024-08-08 07:06:30|4127.7|4121.7|4125.7|4119.7|4127.7|4121.7|4125.7|4119.7|0
1723100800000|2024-08-08 07:06:40|4125.8|4119.8|4125.8|4119.8|4126.2|4120.2|4125.8|4119.8|0
1723100810000|2024-08-08 07:06:50|4125.7|4119.7|4125.8|4119.8|4126.2|4120.2|4125.7|4119.7|0
1723100820000|2024-08-08 07:07:00|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|0
1723100830000|2024-08-08 07:07:10|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|0
1723100840000|2024-08-08 07:07:20|4125.2|4119.2|4124.8|4118.8|4125.2|4119.2|4124.8|4118.8|0
1723100850000|2024-08-08 07:07:30|4125.2|4119.2|4124.8|4118.8|4125.2|4119.2|4124.8|4118.8|0
1723100860000|2024-08-08 07:07:40|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|1
1723100870000|2024-08-08 07:07:50|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1723100880000|2024-08-08 07:08:00|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|0
1723100890000|2024-08-08 07:08:10|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4124.8|4118.8|0
1723100900000|2024-08-08 07:08:20|4124.8|4118.8|4124.8|4118.8|4125.1|4119.1|4124.8|4118.8|0
1723100910000|2024-08-08 07:08:30|4124.5|4118.5|4125.6|4119.6|4126|4120|4124.5|4118.5|3
1723100920000|2024-08-08 07:08:40|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.5|4119.5|0
1723100940000|2024-08-08 07:09:00|4125.6|4119.6|4125.3|4119.3|4125.6|4119.6|4125.3|4119.3|0
1723100950000|2024-08-08 07:09:10|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4124.6|4118.6|1
1723100960000|2024-08-08 07:09:20|4124.8|4118.8|4124.6|4118.6|4124.8|4118.8|4124.3|4118.3|0
1723100970000|2024-08-08 07:09:30|4124.3|4118.3|4124.6|4118.6|4124.6|4118.6|4124.3|4118.3|0
1723100980000|2024-08-08 07:09:40|4124.3|4118.3|4123.6|4117.6|4124.3|4118.3|4123.6|4117.6|0
1723100990000|2024-08-08 07:09:50|4123.8|4117.8|4123.5|4117.5|4123.8|4117.8|4123.5|4117.5|0
1723101000000|2024-08-08 07:10:00|4123.8|4117.8|4123.6|4117.6|4124.1|4118.1|4123.3|4117.3|0
1723101010000|2024-08-08 07:10:10|4123.8|4117.8|4124.1|4118.1|4124.1|4118.1|4123.8|4117.8|0
1723101020000|2024-08-08 07:10:20|4124.5|4118.5|4124.1|4118.1|4124.5|4118.5|4123.8|4117.8|0
1723101040000|2024-08-08 07:10:40|4124.8|4118.8|4125.5|4119.5|4125.5|4119.5|4124.6|4118.6|1
1723101050000|2024-08-08 07:10:50|4125.8|4119.8|4127.1|4121.1|4127.1|4121.1|4125.8|4119.8|1
1723101060000|2024-08-08 07:11:00|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|1
1723101070000|2024-08-08 07:11:10|4126.5|4120.5|4127.1|4121.1|4127.1|4121.1|4126.5|4120.5|0
1723101080000|2024-08-08 07:11:20|4127.5|4121.5|4128.1|4122.1|4128.1|4122.1|4127.5|4121.5|0
1723101090000|2024-08-08 07:11:30|4128.5|4122.5|4128.1|4122.1|4128.5|4122.5|4128.1|4122.1|0
1723101100000|2024-08-08 07:11:40|4128.5|4122.5|4128.1|4122.1|4128.5|4122.5|4128.1|4122.1|0
1723101110000|2024-08-08 07:11:50|4129.4|4123.4|4128.1|4122.1|4129.4|4123.4|4127.9|4121.9|17
1723101120000|2024-08-08 07:12:00|4128.4|4122.4|4128.6|4122.6|4128.6|4122.6|4128.4|4122.4|0
1723101140000|2024-08-08 07:12:20|4129.3|4123.3|4128.6|4122.6|4129.3|4123.3|4128.6|4122.6|0
1723101160000|2024-08-08 07:12:40|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1723101170000|2024-08-08 07:12:50|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.3|4122.3|0
1723101180000|2024-08-08 07:13:00|4128.3|4122.3|4128.3|4122.3|4128.6|4122.6|4128.3|4122.3|0
1723101190000|2024-08-08 07:13:10|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.3|4122.3|1
1723101200000|2024-08-08 07:13:20|4128.3|4122.3|4126.6|4120.6|4128.3|4122.3|4125.9|4119.9|9
1723101210000|2024-08-08 07:13:30|4127.3|4121.3|4126.6|4120.6|4127.3|4121.3|4126.6|4120.6|0
1723101250000|2024-08-08 07:14:10|4126.4|4120.4|4126.6|4120.6|4126.6|4120.6|4126.4|4120.4|0
1723101270000|2024-08-08 07:14:30|4126.1|4120.1|4125.4|4119.4|4126.1|4120.1|4124.9|4118.9|2
1723101280000|2024-08-08 07:14:40|4125.3|4119.3|4125.3|4119.3|4125.4|4119.4|4125.3|4119.3|0
1723101290000|2024-08-08 07:14:50|4124.6|4118.6|4124.3|4118.3|4124.6|4118.6|4123.9|4117.9|0
1723101300000|2024-08-08 07:15:00|4124.4|4118.4|4125.3|4119.3|4125.3|4119.3|4124.4|4118.4|0
1723101310000|2024-08-08 07:15:10|4124.9|4118.9|4125.6|4119.6|4126.4|4120.4|4124.9|4118.9|0
1723101330000|2024-08-08 07:15:30|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.6|4119.6|0
1723101340000|2024-08-08 07:15:40|4125.3|4119.3|4125.1|4119.1|4125.3|4119.3|4124.2|4118.2|13
1723101350000|2024-08-08 07:15:50|4125.2|4119.2|4124.9|4118.9|4125.2|4119.2|4124.9|4118.9|17
1723101360000|2024-08-08 07:16:00|4124.2|4118.2|4124.2|4118.2|4124.7|4118.7|4124.1|4118.1|2
1723101370000|2024-08-08 07:16:10|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|0
1723101380000|2024-08-08 07:16:20|4124.6|4118.6|4124.2|4118.2|4124.6|4118.6|4124.2|4118.2|0
1723101410000|2024-08-08 07:16:50|4124.6|4118.6|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|0
1723101420000|2024-08-08 07:17:00|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.1|4118.1|0
1723101430000|2024-08-08 07:17:10|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|0
1723101440000|2024-08-08 07:17:20|4123.7|4117.7|4123.1|4117.1|4123.7|4117.7|4123.1|4117.1|0
1723101460000|2024-08-08 07:17:40|4123.7|4117.7|4124.1|4118.1|4124.1|4118.1|4123.7|4117.7|0
1723101490000|2024-08-08 07:18:10|4124.9|4118.9|4124.2|4118.2|4124.9|4118.9|4124.2|4118.2|0
1723101500000|2024-08-08 07:18:20|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4122.7|4116.7|4
1723101510000|2024-08-08 07:18:30|4124.2|4118.2|4124.9|4118.9|4124.9|4118.9|4124.2|4118.2|0
1723101520000|2024-08-08 07:18:40|4125.1|4119.1|4124.2|4118.2|4125.1|4119.1|4124.2|4118.2|1
1723101530000|2024-08-08 07:18:50|4124.1|4118.1|4124.1|4118.1|4124.2|4118.2|4124.1|4118.1|0
1723101540000|2024-08-08 07:19:00|4123.4|4117.4|4122.7|4116.7|4123.4|4117.4|4122.7|4116.7|0
1723101580000|2024-08-08 07:19:40|4122.5|4116.5|4122.2|4116.2|4122.5|4116.5|4121.7|4115.7|3
1723101590000|2024-08-08 07:19:50|4122.5|4116.5|4122.2|4116.2|4122.5|4116.5|4122.2|4116.2|4
1723101600000|2024-08-08 07:20:00|4122|4116|4122|4116|4122|4116|4122|4116|0
1723101620000|2024-08-08 07:20:20|4120.7|4114.7|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|4
1723101630000|2024-08-08 07:20:30|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|0
1723101640000|2024-08-08 07:20:40|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|1
1723101660000|2024-08-08 07:21:00|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|0
1723101670000|2024-08-08 07:21:10|4121.4|4115.4|4120.7|4114.7|4121.4|4115.4|4120.7|4114.7|0
1723101690000|2024-08-08 07:21:30|4120|4114|4120|4114|4120|4114|4120|4114|0
1723101700000|2024-08-08 07:21:40|4119.7|4113.7|4118.9|4112.9|4119.7|4113.7|4118.4|4112.4|3
1723101740000|2024-08-08 07:22:20|4118.4|4112.4|4118.4|4112.4|4118.9|4112.9|4118.4|4112.4|15
1723101750000|2024-08-08 07:22:30|4118.7|4112.7|4118.9|4112.9|4118.9|4112.9|4118.7|4112.7|0
1723101760000|2024-08-08 07:22:40|4119|4113|4119|4113|4119|4113|4119|4113|0
1723101770000|2024-08-08 07:22:50|4119.4|4113.4|4118.9|4112.9|4119.4|4113.4|4118.9|4112.9|2
1723101780000|2024-08-08 07:23:00|4120.9|4114.9|4124.9|4118.9|4124.9|4118.9|4120.4|4114.4|3
1723101790000|2024-08-08 07:23:10|4125|4119|4125.2|4119.2|4125.2|4119.2|4125|4119|0
1723101810000|2024-08-08 07:23:30|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|0
1723101820000|2024-08-08 07:23:40|4124|4118|4124|4118|4124|4118|4124|4118|0
1723101840000|2024-08-08 07:24:00|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|11
1723101850000|2024-08-08 07:24:10|4123.4|4117.4|4122.4|4116.4|4123.4|4117.4|4122.4|4116.4|0
1723101870000|2024-08-08 07:24:30|4122.7|4116.7|4122.4|4116.4|4122.7|4116.7|4122.4|4116.4|0
1723101880000|2024-08-08 07:24:40|4121.7|4115.7|4121|4115|4122|4116|4121|4115|13
1723101910000|2024-08-08 07:25:10|4120|4114|4120|4114|4120|4114|4120|4114|0
1723101920000|2024-08-08 07:25:20|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|0
1723101930000|2024-08-08 07:25:30|4121|4115|4121.3|4115.3|4121.3|4115.3|4121|4115|0
1723101940000|2024-08-08 07:25:40|4121|4115|4120.7|4114.7|4121|4115|4120.7|4114.7|0
1723101950000|2024-08-08 07:25:50|4121|4115|4120.7|4114.7|4121.2|4115.2|4120.7|4114.7|0
1723101960000|2024-08-08 07:26:00|4120.4|4114.4|4120.4|4114.4|4120.7|4114.7|4120.4|4114.4|0
1723101970000|2024-08-08 07:26:10|4120.7|4114.7|4122|4116|4122|4116|4120.7|4114.7|0
1723101980000|2024-08-08 07:26:20|4122.2|4116.2|4122.9|4116.9|4123.2|4117.2|4121.7|4115.7|0
1723101990000|2024-08-08 07:26:30|4123.2|4117.2|4125.6|4119.6|4126.2|4120.2|4123.2|4117.2|1
1723102010000|2024-08-08 07:26:50|||||||||1
1723102020000|2024-08-08 07:27:00|4127.9|4121.9|4127.6|4121.6|4128.2|4122.2|4127.6|4121.6|4
1723102050000|2024-08-08 07:27:30|4126.6|4120.6|4127.2|4121.2|4127.2|4121.2|4126.6|4120.6|0
1723102060000|2024-08-08 07:27:40|4127.4|4121.4|4127.6|4121.6|4128.2|4122.2|4127.4|4121.4|0
1723102080000|2024-08-08 07:28:00|4127.9|4121.9|4127.6|4121.6|4127.9|4121.9|4127.6|4121.6|0
1723102090000|2024-08-08 07:28:10|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127|4121|0
1723102100000|2024-08-08 07:28:20|4127.6|4121.6|4128.2|4122.2|4128.2|4122.2|4127.6|4121.6|0
1723102110000|2024-08-08 07:28:30|4127.9|4121.9|4127.2|4121.2|4127.9|4121.9|4127.2|4121.2|0
1723102120000|2024-08-08 07:28:40|4126.7|4120.7|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|0
1723102130000|2024-08-08 07:28:50|4125.2|4119.2|4125.2|4119.2|4125.5|4119.5|4125|4119|0
1723102140000|2024-08-08 07:29:00|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1723102150000|2024-08-08 07:29:10|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|0
1723102160000|2024-08-08 07:29:20|4125.9|4119.9|4125.2|4119.2|4126|4120|4125.2|4119.2|1
1723102180000|2024-08-08 07:29:40|4125|4119|4125|4119|4125|4119|4125|4119|0
1723102190000|2024-08-08 07:29:50|4124.8|4118.8|4125.2|4119.2|4125.2|4119.2|4124.5|4118.5|0
1723102200000|2024-08-08 07:30:00|4124.8|4118.8|4124.2|4118.2|4124.8|4118.8|4124.2|4118.2|0
1723102220000|2024-08-08 07:30:20|4124.5|4118.5|4124.2|4118.2|4124.5|4118.5|4124.2|4118.2|0
1723102230000|2024-08-08 07:30:30|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|0
1723102240000|2024-08-08 07:30:40|4123.2|4117.2|4124|4118|4124|4118|4122.9|4116.9|0
1723102250000|2024-08-08 07:30:50|4123.2|4117.2|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|1
1723102260000|2024-08-08 07:31:00|4122.2|4116.2|4122.2|4116.2|4122.5|4116.5|4122.2|4116.2|0
1723102270000|2024-08-08 07:31:10|4122.5|4116.5|4122.2|4116.2|4122.8|4116.8|4122.2|4116.2|1
1723102280000|2024-08-08 07:31:20|4122.5|4116.5|4123.2|4117.2|4123.5|4117.5|4122.5|4116.5|0
1723102290000|2024-08-08 07:31:30|4123.8|4117.8|4123.5|4117.5|4124|4118|4123.2|4117.2|0
1723102300000|2024-08-08 07:31:40|4123.7|4117.7|4123.2|4117.2|4124|4118|4123.2|4117.2|0
1723102330000|2024-08-08 07:32:10|4123|4117|4122.5|4116.5|4123|4117|4122.2|4116.2|0
1723102340000|2024-08-08 07:32:20|4122.2|4116.2|4123|4117|4123.2|4117.2|4122.2|4116.2|0
1723102350000|2024-08-08 07:32:30|4122.5|4116.5|4123.2|4117.2|4123.2|4117.2|4122.2|4116.2|0
1723102370000|2024-08-08 07:32:50|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1723102380000|2024-08-08 07:33:00|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|0
1723102390000|2024-08-08 07:33:10|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|0
1723102420000|2024-08-08 07:33:40|4122.4|4116.4|4123.2|4117.2|4123.2|4117.2|4122.2|4116.2|0
1723102430000|2024-08-08 07:33:50|4123|4117|4123.2|4117.2|4123.5|4117.5|4122.2|4116.2|1
1723102440000|2024-08-08 07:34:00|4124|4118|4123.2|4117.2|4124|4118|4123.2|4117.2|0
1723102450000|2024-08-08 07:34:10|4122.8|4116.8|4123.5|4117.5|4123.5|4117.5|4122.8|4116.8|0
1723102460000|2024-08-08 07:34:20|4123.8|4117.8|4124.2|4118.2|4124.2|4118.2|4123.8|4117.8|0
1723102470000|2024-08-08 07:34:30|4124|4118|4124|4118|4124|4118|4124|4118|0
1723102480000|2024-08-08 07:34:40|4123.7|4117.7|4124|4118|4124.2|4118.2|4123.7|4117.7|0
1723102490000|2024-08-08 07:34:50|4123.7|4117.7|4122.7|4116.7|4123.7|4117.7|4122.7|4116.7|0
1723102500000|2024-08-08 07:35:00|4123|4117|4122.2|4116.2|4123|4117|4122.2|4116.2|0
1723102510000|2024-08-08 07:35:10|4122|4116|4122|4116|4122.5|4116.5|4121.8|4115.8|0
1723102530000|2024-08-08 07:35:30|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|0
1723102550000|2024-08-08 07:35:50|4123|4117|4123|4117|4123|4117|4123|4117|0
1723102560000|2024-08-08 07:36:00|4123.3|4117.3|4124|4118|4124.2|4118.2|4123.3|4117.3|0
1723102570000|2024-08-08 07:36:10|4124.2|4118.2|4124|4118|4124.2|4118.2|4124|4118|1
1723102600000|2024-08-08 07:36:40|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.5|4117.5|0
1723102610000|2024-08-08 07:36:50|4123.3|4117.3|4123.2|4117.2|4123.5|4117.5|4122.7|4116.7|1
1723102630000|2024-08-08 07:37:10|4122.7|4116.7|4123.2|4117.2|4123.2|4117.2|4122.7|4116.7|0
1723102640000|2024-08-08 07:37:20|4122.4|4116.4|4122.9|4116.9|4123.2|4117.2|4122.4|4116.4|0
1723102650000|2024-08-08 07:37:30|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|0
1723102670000|2024-08-08 07:37:50|4122.4|4116.4|4123.2|4117.2|4123.2|4117.2|4122.4|4116.4|0
1723102680000|2024-08-08 07:38:00|4122.2|4116.2|4122.2|4116.2|4122.5|4116.5|4122.2|4116.2|0
1723102690000|2024-08-08 07:38:10|4122.5|4116.5|4123.2|4117.2|4123.2|4117.2|4122.5|4116.5|0
1723102700000|2024-08-08 07:38:20|4122.5|4116.5|4122.2|4116.2|4122.5|4116.5|4122.2|4116.2|0
1723102710000|2024-08-08 07:38:30|4121.5|4115.5|4121.2|4115.2|4121.5|4115.5|4121.2|4115.2|0
1723102730000|2024-08-08 07:38:50|4121.5|4115.5|4122.2|4116.2|4122.2|4116.2|4121.2|4115.2|0
1723102740000|2024-08-08 07:39:00|4121.9|4115.9|4120.8|4114.8|4121.9|4115.9|4120.5|4114.5|0
1723102750000|2024-08-08 07:39:10|4120.5|4114.5|4120.6|4114.6|4121.2|4115.2|4120.5|4114.5|3
1723102780000|2024-08-08 07:39:40|4119.8|4113.8|4119.6|4113.6|4119.8|4113.8|4119.6|4113.6|1
1723102790000|2024-08-08 07:39:50|4119.8|4113.8|4120.1|4114.1|4120.4|4114.4|4119.8|4113.8|0
1723102800000|2024-08-08 07:40:00|4119.7|4113.7|4119.7|4113.7|4120.1|4114.1|4119.7|4113.7|0
1723102820000|2024-08-08 07:40:20|4120.1|4114.1|4121.1|4115.1|4121.1|4115.1|4120.1|4114.1|1
1723102830000|2024-08-08 07:40:30|4120.7|4114.7|4119.6|4113.6|4120.7|4114.7|4119.6|4113.6|0
1723102840000|2024-08-08 07:40:40|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|0
1723102850000|2024-08-08 07:40:50|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|0
1723102860000|2024-08-08 07:41:00|4120.6|4114.6|4121.6|4115.6|4122.1|4116.1|4120.6|4114.6|0
1723102870000|2024-08-08 07:41:10|4121.4|4115.4|4120.6|4114.6|4121.6|4115.6|4120.6|4114.6|0
1723102890000|2024-08-08 07:41:30|4120.7|4114.7|4120.6|4114.6|4120.7|4114.7|4120.6|4114.6|0
1723102900000|2024-08-08 07:41:40|4120.2|4114.2|4119.7|4113.7|4120.2|4114.2|4119.7|4113.7|0
1723102910000|2024-08-08 07:41:50|4119.6|4113.6|4119.7|4113.7|4119.7|4113.7|4119.6|4113.6|0
1723102920000|2024-08-08 07:42:00|4120.4|4114.4|4120.6|4114.6|4120.6|4114.6|4120.2|4114.2|0
1723102930000|2024-08-08 07:42:10|4120.2|4114.2|4119.6|4113.6|4120.2|4114.2|4119.6|4113.6|0
1723102950000|2024-08-08 07:42:30|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|1
1723102960000|2024-08-08 07:42:40|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4118.7|4112.7|0
1723102970000|2024-08-08 07:42:50|4119.4|4113.4|4118.7|4112.7|4119.4|4113.4|4118.7|4112.7|0
1723102980000|2024-08-08 07:43:00|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4118.7|4112.7|0
1723102990000|2024-08-08 07:43:10|4118.7|4112.7|4119.6|4113.6|4119.6|4113.6|4118.7|4112.7|0
1723103000000|2024-08-08 07:43:20|4119.7|4113.7|4120.4|4114.4|4120.4|4114.4|4118.7|4112.7|5
1723103010000|2024-08-08 07:43:30|4120.2|4114.2|4119.9|4113.9|4120.2|4114.2|4119.4|4113.4|0
1723103020000|2024-08-08 07:43:40|4120.2|4114.2|4120.4|4114.4|4120.4|4114.4|4120.2|4114.2|0
1723103030000|2024-08-08 07:43:50|4119.7|4113.7|4119.2|4113.2|4119.7|4113.7|4119.2|4113.2|2
1723103040000|2024-08-08 07:44:00|4118.7|4112.7|4119.7|4113.7|4119.7|4113.7|4118.5|4112.5|0
1723103050000|2024-08-08 07:44:10|4118.7|4112.7|4119|4113|4119|4113|4118.7|4112.7|0
1723103070000|2024-08-08 07:44:30|4118.7|4112.7|4118.5|4112.5|4119|4113|4118.5|4112.5|0
1723103080000|2024-08-08 07:44:40|4118.7|4112.7|4118.9|4112.9|4119.5|4113.5|4118.7|4112.7|1
1723103110000|2024-08-08 07:45:10|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1723103130000|2024-08-08 07:45:30|4119.7|4113.7|4120.7|4114.7|4120.7|4114.7|4119.7|4113.7|0
1723103140000|2024-08-08 07:45:40|4120.5|4114.5|4121.4|4115.4|4121.4|4115.4|4119.7|4113.7|0
1723103150000|2024-08-08 07:45:50|4121|4115|4121.4|4115.4|4121.4|4115.4|4121|4115|0
1723103160000|2024-08-08 07:46:00|4120.7|4114.7|4121.7|4115.7|4121.7|4115.7|4120.7|4114.7|2
1723103170000|2024-08-08 07:46:10|4122|4116|4122.5|4116.5|4123.4|4117.4|4122|4116|1
1723103180000|2024-08-08 07:46:20|4122.7|4116.7|4122.4|4116.4|4122.7|4116.7|4122|4116|0
1723103190000|2024-08-08 07:46:30|4122|4116|4122|4116|4122.4|4116.4|4122|4116|0
1723103200000|2024-08-08 07:46:40|4122.4|4116.4|4122.9|4116.9|4122.9|4116.9|4122.4|4116.4|0
1723103210000|2024-08-08 07:46:50|4123.2|4117.2|4122.9|4116.9|4123.2|4117.2|4122.9|4116.9|0
1723103220000|2024-08-08 07:47:00|4123.2|4117.2|4122.9|4116.9|4123.2|4117.2|4122.9|4116.9|0
1723103240000|2024-08-08 07:47:20|4123.5|4117.5|4122.9|4116.9|4123.5|4117.5|4122.9|4116.9|2
1723103250000|2024-08-08 07:47:30|4123.2|4117.2|4124.2|4118.2|4124.2|4118.2|4123.2|4117.2|0
1723103260000|2024-08-08 07:47:40|4123.3|4117.3|4123|4117|4123.5|4117.5|4123|4117|1
1723103270000|2024-08-08 07:47:50|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1723103280000|2024-08-08 07:48:00|4123.2|4117.2|4124.2|4118.2|4124.5|4118.5|4123.2|4117.2|46
1723103290000|2024-08-08 07:48:10|4124.5|4118.5|4124.8|4118.8|4124.8|4118.8|4124.5|4118.5|0
1723103300000|2024-08-08 07:48:20|4124.5|4118.5|4126|4120|4126|4120|4124.5|4118.5|0
1723103320000|2024-08-08 07:48:40|4126.3|4120.3|4126|4120|4126.3|4120.3|4126|4120|0
1723103330000|2024-08-08 07:48:50|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1723103340000|2024-08-08 07:49:00|4127|4121|4126.7|4120.7|4127|4121|4126.7|4120.7|0
1723103360000|2024-08-08 07:49:20|4126.2|4120.2|4127.2|4121.2|4127.2|4121.2|4126.2|4120.2|12
1723103370000|2024-08-08 07:49:30|4127.5|4121.5|4128|4122|4128|4122|4127.5|4121.5|1
1723103380000|2024-08-08 07:49:40|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|0
1723103390000|2024-08-08 07:49:50|4127.2|4121.2|4127.5|4121.5|4127.5|4121.5|4127.2|4121.2|0
1723103400000|2024-08-08 07:50:00|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.5|4121.5|4
1723103410000|2024-08-08 07:50:10|4127|4121|4127.5|4121.5|4127.5|4121.5|4127|4121|0
1723103420000|2024-08-08 07:50:20|4127.3|4121.3|4127.8|4121.8|4127.8|4121.8|4127.3|4121.3|4
1723103430000|2024-08-08 07:50:30|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|0
1723103440000|2024-08-08 07:50:40|4127.8|4121.8|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|0
1723103450000|2024-08-08 07:50:50|4128|4122|4128|4122|4128|4122|4128|4122|0
1723103460000|2024-08-08 07:51:00|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1723103470000|2024-08-08 07:51:10|4128|4122|4128.3|4122.3|4128.3|4122.3|4128|4122|0
1723103480000|2024-08-08 07:51:20|4128|4122|4128.3|4122.3|4128.3|4122.3|4128|4122|0
1723103500000|2024-08-08 07:51:40|4128|4122|4128.3|4122.3|4128.3|4122.3|4128|4122|0
1723103510000|2024-08-08 07:51:50|4127.3|4121.3|4127.3|4121.3|4127.5|4121.5|4127.3|4121.3|0
1723103520000|2024-08-08 07:52:00|4127.5|4121.5|4127.3|4121.3|4127.8|4121.8|4127.3|4121.3|0
1723103560000|2024-08-08 07:52:40|||||||||2
1723103570000|2024-08-08 07:52:50|||||||||3
1723103580000|2024-08-08 07:53:00|||||||||1
1723103610000|2024-08-08 07:53:30|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|1
1723103620000|2024-08-08 07:53:40|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1723103640000|2024-08-08 07:54:00|4128.1|4122.1|4127.3|4121.3|4128.1|4122.1|4127.3|4121.3|0
1723103650000|2024-08-08 07:54:10|4127.8|4121.8|4128.1|4122.1|4128.1|4122.1|4127.8|4121.8|1
1723103660000|2024-08-08 07:54:20|4128.6|4122.6|4128.8|4122.8|4128.9|4122.9|4128.6|4122.6|0
1723103680000|2024-08-08 07:54:40|4128.6|4122.6|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|0
1723103690000|2024-08-08 07:54:50|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.3|4122.3|0
1723103720000|2024-08-08 07:55:20|4128.9|4122.9|4128.8|4122.8|4129.1|4123.1|4128.8|4122.8|0
1723103730000|2024-08-08 07:55:30|4127.8|4121.8|4128.6|4122.6|4128.8|4122.8|4127.8|4121.8|0
1723103740000|2024-08-08 07:55:40|4128.8|4122.8|4128.6|4122.6|4128.8|4122.8|4128.6|4122.6|0
1723103750000|2024-08-08 07:55:50|4128.8|4122.8|4129.6|4123.6|4129.6|4123.6|4128.6|4122.6|0
1723103760000|2024-08-08 07:56:00|4129.3|4123.3|4129.1|4123.1|4129.6|4123.6|4129.1|4123.1|0
1723103770000|2024-08-08 07:56:10|4128.3|4122.3|4127.9|4121.9|4128.6|4122.6|4127.9|4121.9|5
1723103790000|2024-08-08 07:56:30|4128.3|4122.3|4128.6|4122.6|4128.6|4122.6|4128.3|4122.3|0
1723103800000|2024-08-08 07:56:40|4127.9|4121.9|4127.9|4121.9|4128.3|4122.3|4127.9|4121.9|0
1723103820000|2024-08-08 07:57:00|4127.8|4121.8|4127.6|4121.6|4127.8|4121.8|4127.6|4121.6|0
1723103850000|2024-08-08 07:57:30|4127.3|4121.3|4127.6|4121.6|4127.6|4121.6|4127.3|4121.3|0
1723103860000|2024-08-08 07:57:40|4127.3|4121.3|4127.6|4121.6|4127.6|4121.6|4127.3|4121.3|0
1723103870000|2024-08-08 07:57:50|4127.3|4121.3|4127.3|4121.3|4127.6|4121.6|4127.3|4121.3|0
1723103880000|2024-08-08 07:58:00|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.3|4121.3|0
1723103890000|2024-08-08 07:58:10|4127.8|4121.8|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|0
1723103900000|2024-08-08 07:58:20|4128.8|4122.8|4128.3|4122.3|4128.8|4122.8|4128.3|4122.3|0
1723103910000|2024-08-08 07:58:30|4128.6|4122.6|4128.3|4122.3|4128.6|4122.6|4128.3|4122.3|0
1723103920000|2024-08-08 07:58:40|4128.6|4122.6|4128.3|4122.3|4128.8|4122.8|4128.3|4122.3|0
1723103940000|2024-08-08 07:59:00|4128.2|4122.2|4127.9|4121.9|4128.2|4122.2|4127.9|4121.9|0
1723103950000|2024-08-08 07:59:10|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|0
1723103960000|2024-08-08 07:59:20|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|0
1723103980000|2024-08-08 07:59:40|4129.2|4123.2|4130.6|4124.6|4130.6|4124.6|4129.2|4123.2|0
1723103990000|2024-08-08 07:59:50|4130.9|4124.9|4130.7|4124.7|4130.9|4124.9|4130.6|4124.6|0
1723104000000|2024-08-08 08:00:00|4131.1|4125.1|4131.1|4125.1|4131.6|4125.6|4130.6|4124.6|0
1723104010000|2024-08-08 08:00:10|4130.7|4124.7|4131.1|4125.1|4131.4|4125.4|4130.7|4124.7|0
1723104020000|2024-08-08 08:00:20|4131.4|4125.4|4131.9|4125.9|4131.9|4125.9|4131.4|4125.4|0
1723104030000|2024-08-08 08:00:30|4132.4|4126.4|4131.9|4125.9|4133.4|4127.4|4131.9|4125.9|1
1723104040000|2024-08-08 08:00:40|4132.6|4126.6|4131.9|4125.9|4132.6|4126.6|4131.9|4125.9|6
1723104050000|2024-08-08 08:00:50|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.4|4125.4|0
1723104060000|2024-08-08 08:01:00|4131.4|4125.4|4131.6|4125.6|4131.6|4125.6|4131.4|4125.4|0
1723104070000|2024-08-08 08:01:10|4131.9|4125.9|4133.6|4127.6|4133.6|4127.6|4131.9|4125.9|0
1723104080000|2024-08-08 08:01:20|4133.4|4127.4|4133.2|4127.2|4134.2|4128.2|4133.2|4127.2|12
1723104090000|2024-08-08 08:01:30|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|0
1723104100000|2024-08-08 08:01:40|4133.7|4127.7|4133.4|4127.4|4134.2|4128.2|4133.2|4127.2|0
1723104110000|2024-08-08 08:01:50|4133.7|4127.7|4133.7|4127.7|4134|4128|4133.7|4127.7|0
1723104120000|2024-08-08 08:02:00|4134|4128|4134.2|4128.2|4134.2|4128.2|4133.2|4127.2|0
1723104140000|2024-08-08 08:02:20|4133.9|4127.9|4134.2|4128.2|4134.2|4128.2|4133.9|4127.9|0
1723104160000|2024-08-08 08:02:40|4134.5|4128.5|4134.2|4128.2|4134.5|4128.5|4134.2|4128.2|3
1723104170000|2024-08-08 08:02:50|4133.4|4127.4|4132.2|4126.2|4133.4|4127.4|4132.2|4126.2|0
1723104180000|2024-08-08 08:03:00|4132.4|4126.4|4133|4127|4133|4127|4132.4|4126.4|1
1723104190000|2024-08-08 08:03:10|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1723104200000|2024-08-08 08:03:20|4132.4|4126.4|4132.7|4126.7|4133|4127|4132|4126|0
1723104230000|2024-08-08 08:03:50|4133|4127|4132.7|4126.7|4133.4|4127.4|4132.7|4126.7|0
1723104240000|2024-08-08 08:04:00|4132.4|4126.4|4132.7|4126.7|4132.7|4126.7|4132.4|4126.4|0
1723104250000|2024-08-08 08:04:10|4133|4127|4133.4|4127.4|4133.4|4127.4|4133|4127|0
1723104260000|2024-08-08 08:04:20|4134.2|4128.2|4135.9|4129.9|4135.9|4129.9|4134.2|4128.2|1
1723104270000|2024-08-08 08:04:30|4136.2|4130.2|4137.2|4131.2|4137.4|4131.4|4135.9|4129.9|4
1723104290000|2024-08-08 08:04:50|4137|4131|4136.4|4130.4|4137|4131|4136.4|4130.4|0
1723104300000|2024-08-08 08:05:00|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1723104310000|2024-08-08 08:05:10|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|1
1723104320000|2024-08-08 08:05:20|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1723104330000|2024-08-08 08:05:30|4136.2|4130.2|4135.4|4129.4|4136.2|4130.2|4135.4|4129.4|0
1723104340000|2024-08-08 08:05:40|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1723104350000|2024-08-08 08:05:50|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1723104360000|2024-08-08 08:06:00|4136.5|4130.5|4136.4|4130.4|4136.5|4130.5|4136.4|4130.4|0
1723104370000|2024-08-08 08:06:10|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4135.3|4129.3|0
1723104390000|2024-08-08 08:06:30|4136|4130|4135.3|4129.3|4136|4130|4135.3|4129.3|0
1723104410000|2024-08-08 08:06:50|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1723104420000|2024-08-08 08:07:00|4135.8|4129.8|4136.3|4130.3|4136.3|4130.3|4135.8|4129.8|0
1723104440000|2024-08-08 08:07:20|4135.5|4129.5|4136.3|4130.3|4136.3|4130.3|4135.5|4129.5|0
1723104470000|2024-08-08 08:07:50|4136.2|4130.2|4134.8|4128.8|4136.2|4130.2|4134.8|4128.8|0
1723104480000|2024-08-08 08:08:00|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|0
1723104490000|2024-08-08 08:08:10|4136.8|4130.8|4137.3|4131.3|4137.3|4131.3|4136.8|4130.8|7
1723104500000|2024-08-08 08:08:20|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1723104510000|2024-08-08 08:08:30|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1723104520000|2024-08-08 08:08:40|4136.7|4130.7|4136.3|4130.3|4136.7|4130.7|4136.3|4130.3|0
1723104530000|2024-08-08 08:08:50|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1723104540000|2024-08-08 08:09:00|4136.3|4130.3|4136.2|4130.2|4136.3|4130.3|4135.8|4129.8|0
1723104550000|2024-08-08 08:09:10|4135.5|4129.5|4136.2|4130.2|4136.2|4130.2|4135.5|4129.5|0
1723104560000|2024-08-08 08:09:20|4135.8|4129.8|4134.5|4128.5|4136.2|4130.2|4134.5|4128.5|0
1723104570000|2024-08-08 08:09:30|4134.3|4128.3|4134.8|4128.8|4135.2|4129.2|4134.3|4128.3|0
1723104580000|2024-08-08 08:09:40|4135.2|4129.2|4135.8|4129.8|4135.8|4129.8|4135.2|4129.2|0
1723104590000|2024-08-08 08:09:50|4136.1|4130.1|4135.5|4129.5|4136.1|4130.1|4135.5|4129.5|0
1723104600000|2024-08-08 08:10:00|4135.3|4129.3|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|1
1723104610000|2024-08-08 08:10:10|4135|4129|4135.3|4129.3|4135.3|4129.3|4135|4129|0
1723104620000|2024-08-08 08:10:20|4134.7|4128.7|4135.3|4129.3|4135.3|4129.3|4134.7|4128.7|0
1723104630000|2024-08-08 08:10:30|4136|4130|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|1
1723104670000|2024-08-08 08:11:10|4135|4129|4135|4129|4135|4129|4135|4129|0
1723104680000|2024-08-08 08:11:20|4135.3|4129.3|4134.1|4128.1|4135.3|4129.3|4134.1|4128.1|0
1723104700000|2024-08-08 08:11:40|4135.3|4129.3|4135.3|4129.3|4135.8|4129.8|4135.3|4129.3|2
1723104710000|2024-08-08 08:11:50|4134.5|4128.5|4134.3|4128.3|4134.5|4128.5|4134.3|4128.3|0
1723104720000|2024-08-08 08:12:00|4134|4128|4134|4128|4134.3|4128.3|4133.7|4127.7|0
1723104730000|2024-08-08 08:12:10|4134.3|4128.3|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|0
1723104740000|2024-08-08 08:12:20|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|0
1723104750000|2024-08-08 08:12:30|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|0
1723104770000|2024-08-08 08:12:50|4135.8|4129.8|4136.1|4130.1|4136.1|4130.1|4135.8|4129.8|1
1723104790000|2024-08-08 08:13:10|4136.5|4130.5|4137|4131|4137|4131|4136.5|4130.5|2
1723104800000|2024-08-08 08:13:20|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1723104810000|2024-08-08 08:13:30|4136.5|4130.5|4138.8|4132.8|4138.8|4132.8|4136.5|4130.5|1
1723104820000|2024-08-08 08:13:40|4138.5|4132.5|4138.3|4132.3|4138.5|4132.5|4138|4132|1
1723104830000|2024-08-08 08:13:50|4137.5|4131.5|4137.5|4131.5|4137.8|4131.8|4136.8|4130.8|0
1723104850000|2024-08-08 08:14:10|4137.7|4131.7|4139|4133|4139|4133|4137.7|4131.7|0
1723104880000|2024-08-08 08:14:40|4139.2|4133.2|4139|4133|4139.2|4133.2|4139|4133|0
1723104900000|2024-08-08 08:15:00|4139.6|4133.6|4139.5|4133.5|4141.3|4135.3|4139.5|4133.5|2
1723104910000|2024-08-08 08:15:10|4139.8|4133.8|4139.5|4133.5|4139.8|4133.8|4139.5|4133.5|0
1723104920000|2024-08-08 08:15:20|4139.3|4133.3|4139.5|4133.5|4139.5|4133.5|4139.3|4133.3|0
1723104930000|2024-08-08 08:15:30|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.5|4133.5|0
1723104940000|2024-08-08 08:15:40|4139.5|4133.5|4141.5|4135.5|4141.5|4135.5|4139.5|4133.5|2
1723104960000|2024-08-08 08:16:00|4142|4136|4142|4136|4142|4136|4142|4136|0
1723104970000|2024-08-08 08:16:10|4142.3|4136.3|4142|4136|4142.3|4136.3|4142|4136|0
1723104980000|2024-08-08 08:16:20|4141.5|4135.5|4141|4135|4141.5|4135.5|4141|4135|0
1723104990000|2024-08-08 08:16:30|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1723105000000|2024-08-08 08:16:40|4140.3|4134.3|4139.7|4133.7|4140.3|4134.3|4139.7|4133.7|0
1723105020000|2024-08-08 08:17:00|4138.7|4132.7|4139|4133|4139|4133|4138.7|4132.7|0
1723105030000|2024-08-08 08:17:10|4138.4|4132.4|4138|4132|4138.4|4132.4|4138|4132|1
1723105040000|2024-08-08 08:17:20|4137.7|4131.7|4137.7|4131.7|4138|4132|4137.7|4131.7|0
1723105050000|2024-08-08 08:17:30|4137.3|4131.3|4137.5|4131.5|4137.5|4131.5|4137.3|4131.3|0
1723105060000|2024-08-08 08:17:40|4137.8|4131.8|4137.5|4131.5|4137.8|4131.8|4137.5|4131.5|0
1723105080000|2024-08-08 08:18:00|4137.3|4131.3|4136.8|4130.8|4137.3|4131.3|4136.8|4130.8|0
1723105090000|2024-08-08 08:18:10|4136.6|4130.6|4136.8|4130.8|4136.8|4130.8|4136.6|4130.6|1
1723105100000|2024-08-08 08:18:20|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|0
1723105120000|2024-08-08 08:18:40|4135.8|4129.8|4135.3|4129.3|4135.8|4129.8|4135.3|4129.3|3
1723105140000|2024-08-08 08:19:00|4134.8|4128.8|4135.1|4129.1|4135.1|4129.1|4134.1|4128.1|0
1723105150000|2024-08-08 08:19:10|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135|4129|0
1723105170000|2024-08-08 08:19:30|4135.5|4129.5|4135.3|4129.3|4135.5|4129.5|4135.3|4129.3|0
1723105180000|2024-08-08 08:19:40|4134.7|4128.7|4134.5|4128.5|4134.7|4128.7|4134.3|4128.3|0
1723105190000|2024-08-08 08:19:50|4134.8|4128.8|4134.5|4128.5|4134.8|4128.8|4134.5|4128.5|0
1723105210000|2024-08-08 08:20:10|4134.8|4128.8|4134.5|4128.5|4134.8|4128.8|4134.5|4128.5|0
1723105220000|2024-08-08 08:20:20|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.5|4127.5|0
1723105240000|2024-08-08 08:20:40|4134.8|4128.8|4134.3|4128.3|4135|4129|4134.3|4128.3|0
1723105250000|2024-08-08 08:20:50|4134|4128|4134.3|4128.3|4134.3|4128.3|4134|4128|0
1723105260000|2024-08-08 08:21:00|4134|4128|4133.7|4127.7|4134|4128|4133.7|4127.7|0
1723105290000|2024-08-08 08:21:30|4133.5|4127.5|4133.2|4127.2|4133.7|4127.7|4133.2|4127.2|0
1723105310000|2024-08-08 08:21:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.2|4127.2|0
1723105320000|2024-08-08 08:22:00|4132.8|4126.8|4132.2|4126.2|4132.8|4126.8|4132.2|4126.2|0
1723105360000|2024-08-08 08:22:40|4132.5|4126.5|4132.2|4126.2|4132.5|4126.5|4132.2|4126.2|0
1723105370000|2024-08-08 08:22:50|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.2|4126.2|0
1723105390000|2024-08-08 08:23:10|4132|4126|4131.8|4125.8|4132|4126|4131.8|4125.8|0
1723105440000|2024-08-08 08:24:00|4131.4|4125.4|4132.2|4126.2|4132.5|4126.5|4130.5|4124.5|2
1723105450000|2024-08-08 08:24:10|4131.7|4125.7|4131|4125|4131.7|4125.7|4131|4125|0
1723105460000|2024-08-08 08:24:20|4131.5|4125.5|4131.7|4125.7|4131.7|4125.7|4131.5|4125.5|0
1723105470000|2024-08-08 08:24:30|4131.5|4125.5|4131.7|4125.7|4132|4126|4131.5|4125.5|0
1723105480000|2024-08-08 08:24:40|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|0
1723105500000|2024-08-08 08:25:00|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1723105510000|2024-08-08 08:25:10|4132.3|4126.3|4132.7|4126.7|4132.7|4126.7|4132.3|4126.3|0
1723105520000|2024-08-08 08:25:20|4132.5|4126.5|4132.7|4126.7|4133.3|4127.3|4132.5|4126.5|0
1723105530000|2024-08-08 08:25:30|4133|4127|4133.5|4127.5|4133.5|4127.5|4133|4127|0
1723105540000|2024-08-08 08:25:40|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1723105550000|2024-08-08 08:25:50|4133|4127|4133.5|4127.5|4133.5|4127.5|4132.7|4126.7|0
1723105560000|2024-08-08 08:26:00|4133.3|4127.3|4133.5|4127.5|4133.5|4127.5|4133.3|4127.3|0
1723105570000|2024-08-08 08:26:10|4133.2|4127.2|4133.5|4127.5|4133.5|4127.5|4133.2|4127.2|0
1723105580000|2024-08-08 08:26:20|4133.2|4127.2|4132.7|4126.7|4133.5|4127.5|4132.7|4126.7|0
1723105590000|2024-08-08 08:26:30|4132.5|4126.5|4132|4126|4132.5|4126.5|4132|4126|0
1723105600000|2024-08-08 08:26:40|4132.5|4126.5|4133.5|4127.5|4133.5|4127.5|4132.5|4126.5|1
1723105610000|2024-08-08 08:26:50|4133.8|4127.8|4135|4129|4135|4129|4133.8|4127.8|0
1723105620000|2024-08-08 08:27:00|4135.2|4129.2|4135.5|4129.5|4135.5|4129.5|4135.2|4129.2|0
1723105630000|2024-08-08 08:27:10|4135|4129|4135|4129|4135|4129|4135|4129|0
1723105640000|2024-08-08 08:27:20|4135.3|4129.3|4135|4129|4135.5|4129.5|4134.7|4128.7|0
1723105660000|2024-08-08 08:27:40|4135.3|4129.3|4135.5|4129.5|4135.5|4129.5|4135.2|4129.2|0
1723105680000|2024-08-08 08:28:00|4135.8|4129.8|4136|4130|4136.3|4130.3|4135.7|4129.7|0
1723105690000|2024-08-08 08:28:10|4135.5|4129.5|4135|4129|4135.5|4129.5|4134.7|4128.7|0
1723105700000|2024-08-08 08:28:20|4135.3|4129.3|4135|4129|4135.3|4129.3|4135|4129|0
1723105710000|2024-08-08 08:28:30|4134.7|4128.7|4134|4128|4135|4129|4134|4128|0
1723105720000|2024-08-08 08:28:40|4133.7|4127.7|4133.5|4127.5|4134.3|4128.3|4133.5|4127.5|0
1723105730000|2024-08-08 08:28:50|4134.1|4128.1|4134.7|4128.7|4135|4129|4134.1|4128.1|0
1723105740000|2024-08-08 08:29:00|4135|4129|4135.3|4129.3|4135.3|4129.3|4135|4129|0
1723105770000|2024-08-08 08:29:30|4135.5|4129.5|4135.5|4129.5|4135.8|4129.8|4135.5|4129.5|1
1723105790000|2024-08-08 08:29:50|4135.7|4129.7|4135.7|4129.7|4136|4130|4135.7|4129.7|0
1723105800000|2024-08-08 08:30:00|4136|4130|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|0
1723105810000|2024-08-08 08:30:10|4135.5|4129.5|4137|4131|4137|4131|4135.2|4129.2|0
1723105820000|2024-08-08 08:30:20|4136.7|4130.7|4136.8|4130.8|4136.8|4130.8|4136.5|4130.5|0
1723105830000|2024-08-08 08:30:30|4137|4131|4137|4131|4137.3|4131.3|4137|4131|0
1723105840000|2024-08-08 08:30:40|4137.3|4131.3|4137|4131|4137.3|4131.3|4137|4131|0
1723105850000|2024-08-08 08:30:50|4137.2|4131.2|4139|4133|4139|4133|4137.2|4131.2|2
1723105860000|2024-08-08 08:31:00|4139.3|4133.3|4139.3|4133.3|4139.5|4133.5|4139.3|4133.3|0
1723105870000|2024-08-08 08:31:10|4139.5|4133.5|4140.3|4134.3|4140.3|4134.3|4139.5|4133.5|0
1723105880000|2024-08-08 08:31:20|4140|4134|4140|4134|4140.3|4134.3|4140|4134|0
1723105890000|2024-08-08 08:31:30|4140.3|4134.3|4140|4134|4140.3|4134.3|4140|4134|0
1723105910000|2024-08-08 08:31:50|4139.5|4133.5|4138.7|4132.7|4139.5|4133.5|4138.7|4132.7|0
1723105920000|2024-08-08 08:32:00|4139|4133|4139.3|4133.3|4139.3|4133.3|4139|4133|0
1723105930000|2024-08-08 08:32:10|4139.5|4133.5|4139.3|4133.3|4139.5|4133.5|4139.3|4133.3|0
1723105950000|2024-08-08 08:32:30|4139|4133|4139|4133|4139|4133|4139|4133|0
1723105960000|2024-08-08 08:32:40|4138.8|4132.8|4139|4133|4139.5|4133.5|4138.5|4132.5|0
1723105970000|2024-08-08 08:32:50|4138.5|4132.5|4138|4132|4138.5|4132.5|4138|4132|0
1723105980000|2024-08-08 08:33:00|4138.3|4132.3|4138|4132|4138.3|4132.3|4138|4132|0
1723105990000|2024-08-08 08:33:10|4137.5|4131.5|4139|4133|4139.3|4133.3|4137.5|4131.5|1
1723106000000|2024-08-08 08:33:20|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1723106010000|2024-08-08 08:33:30|4138.3|4132.3|4138.5|4132.5|4138.5|4132.5|4138.3|4132.3|0
1723106020000|2024-08-08 08:33:40|4140.1|4134.1|4140|4134|4140.1|4134.1|4140|4134|2
1723106040000|2024-08-08 08:34:00|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|0
1723106050000|2024-08-08 08:34:10|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1723106060000|2024-08-08 08:34:20|4139.3|4133.3|4140.3|4134.3|4140.3|4134.3|4139.3|4133.3|0
1723106070000|2024-08-08 08:34:30|4140|4134|4139.5|4133.5|4140.3|4134.3|4139.5|4133.5|1
1723106080000|2024-08-08 08:34:40|4138.6|4132.6|4138.8|4132.8|4138.8|4132.8|4138.5|4132.5|0
1723106090000|2024-08-08 08:34:50|4139.1|4133.1|4140.3|4134.3|4140.3|4134.3|4139.1|4133.1|0
1723106100000|2024-08-08 08:35:00|4139.6|4133.6|4140.3|4134.3|4140.3|4134.3|4139.6|4133.6|1
1723106110000|2024-08-08 08:35:10|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1723106120000|2024-08-08 08:35:20|4140.3|4134.3|4141|4135|4141|4135|4140|4134|1
1723106130000|2024-08-08 08:35:30|4140.6|4134.6|4141|4135|4141|4135|4140.6|4134.6|0
1723106150000|2024-08-08 08:35:50|4141.3|4135.3|4141.5|4135.5|4141.5|4135.5|4141.3|4135.3|0
1723106160000|2024-08-08 08:36:00|4141.8|4135.8|4141.5|4135.5|4141.8|4135.8|4141.3|4135.3|0
1723106180000|2024-08-08 08:36:20|4141.8|4135.8|4141.5|4135.5|4141.8|4135.8|4141.5|4135.5|0
1723106200000|2024-08-08 08:36:40|4141.3|4135.3|4140.6|4134.6|4141.3|4135.3|4140.6|4134.6|0
1723106210000|2024-08-08 08:36:50|4141|4135|4140.5|4134.5|4141|4135|4140.5|4134.5|0
1723106220000|2024-08-08 08:37:00|4140.8|4134.8|4140.5|4134.5|4140.8|4134.8|4140.5|4134.5|0
1723106230000|2024-08-08 08:37:10|4140.3|4134.3|4139.8|4133.8|4140.3|4134.3|4139.8|4133.8|0
1723106260000|2024-08-08 08:37:40|4140.1|4134.1|4140.3|4134.3|4140.3|4134.3|4140.1|4134.1|3
1723106270000|2024-08-08 08:37:50|4139.9|4133.9|4139.8|4133.8|4139.9|4133.9|4139.8|4133.8|0
1723106280000|2024-08-08 08:38:00|4140.3|4134.3|4139.9|4133.9|4140.3|4134.3|4139.9|4133.9|0
1723106290000|2024-08-08 08:38:10|4140.3|4134.3|4139.8|4133.8|4140.3|4134.3|4139.8|4133.8|1
1723106310000|2024-08-08 08:38:30|||||||||2
1723106340000|2024-08-08 08:39:00|4139.9|4133.9|4139.4|4133.4|4139.9|4133.9|4139.4|4133.4|6
1723106350000|2024-08-08 08:39:10|4139.6|4133.6|4137.3|4131.3|4139.6|4133.6|4137.1|4131.1|5
1723106360000|2024-08-08 08:39:20|4136.8|4130.8|4136.6|4130.6|4137.3|4131.3|4136.6|4130.6|0
1723106380000|2024-08-08 08:39:40|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1723106390000|2024-08-08 08:39:50|4136.6|4130.6|4136.8|4130.8|4136.8|4130.8|4136.6|4130.6|0
1723106400000|2024-08-08 08:40:00|4136.3|4130.3|4136.3|4130.3|4136.4|4130.4|4136.3|4130.3|0
1723106410000|2024-08-08 08:40:10|4136.4|4130.4|4137.1|4131.1|4137.3|4131.3|4136.4|4130.4|0
1723106420000|2024-08-08 08:40:20|4137.3|4131.3|4138.3|4132.3|4138.3|4132.3|4137.3|4131.3|0
1723106430000|2024-08-08 08:40:30|4137.9|4131.9|4138.3|4132.3|4138.3|4132.3|4137.9|4131.9|0
1723106440000|2024-08-08 08:40:40|4137.9|4131.9|4138.3|4132.3|4138.3|4132.3|4137.9|4131.9|0
1723106450000|2024-08-08 08:40:50|4138.4|4132.4|4138.3|4132.3|4138.4|4132.4|4138.3|4132.3|0
1723106460000|2024-08-08 08:41:00|4138.8|4132.8|4139.8|4133.8|4139.8|4133.8|4138.4|4132.4|0
1723106470000|2024-08-08 08:41:10|4139.6|4133.6|4139.6|4133.6|4139.8|4133.8|4139.6|4133.6|0
1723106500000|2024-08-08 08:41:40|4139.7|4133.7|4139.7|4133.7|4140.1|4134.1|4139.7|4133.7|0
1723106510000|2024-08-08 08:41:50|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1723106520000|2024-08-08 08:42:00|4139.6|4133.6|4140.6|4134.6|4141.1|4135.1|4139.6|4133.6|0
1723106530000|2024-08-08 08:42:10|4140.4|4134.4|4140.6|4134.6|4140.6|4134.6|4140.4|4134.4|0
1723106540000|2024-08-08 08:42:20|4141.7|4135.7|4142.6|4136.6|4142.6|4136.6|4141.6|4135.6|2
1723106550000|2024-08-08 08:42:30|4142.4|4136.4|4142.6|4136.6|4142.6|4136.6|4142.4|4136.4|0
1723106570000|2024-08-08 08:42:50|4142.9|4136.9|4143.4|4137.4|4143.4|4137.4|4142.9|4136.9|6
1723106600000|2024-08-08 08:43:20|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|1
1723106610000|2024-08-08 08:43:30|4141.7|4135.7|4143.1|4137.1|4143.1|4137.1|4141.7|4135.7|0
1723106620000|2024-08-08 08:43:40|4142.7|4136.7|4142.6|4136.6|4143.1|4137.1|4142.6|4136.6|0
1723106630000|2024-08-08 08:43:50|4143.1|4137.1|4142.6|4136.6|4143.1|4137.1|4142.6|4136.6|0
1723106640000|2024-08-08 08:44:00|4142.9|4136.9|4142.9|4136.9|4143.4|4137.4|4142.2|4136.2|1
1723106670000|2024-08-08 08:44:30|4143.1|4137.1|4142.9|4136.9|4143.1|4137.1|4142.9|4136.9|0
1723106680000|2024-08-08 08:44:40|4142.4|4136.4|4142.9|4136.9|4142.9|4136.9|4142.4|4136.4|0
1723106690000|2024-08-08 08:44:50|4142.5|4136.5|4142.9|4136.9|4142.9|4136.9|4142.5|4136.5|0
1723106700000|2024-08-08 08:45:00|4142.5|4136.5|4141.5|4135.5|4142.5|4136.5|4141.5|4135.5|0
1723106710000|2024-08-08 08:45:10|4142.9|4136.9|4143|4137|4143|4137|4142.9|4136.9|2
1723106720000|2024-08-08 08:45:20|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|0
1723106730000|2024-08-08 08:45:30|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1723106740000|2024-08-08 08:45:40|4142.9|4136.9|4143|4137|4143|4137|4142.9|4136.9|0
1723106760000|2024-08-08 08:46:00|4142.5|4136.5|4143|4137|4143|4137|4142.5|4136.5|1
1723106770000|2024-08-08 08:46:10|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|0
1723106800000|2024-08-08 08:46:40|4144|4138|4144.9|4138.9|4144.9|4138.9|4144|4138|8
1723106810000|2024-08-08 08:46:50|4145|4139|4145.4|4139.4|4145.4|4139.4|4145|4139|0
1723106820000|2024-08-08 08:47:00|4146|4140|4146.7|4140.7|4146.7|4140.7|4146|4140|6
1723106830000|2024-08-08 08:47:10|4147|4141|4146.7|4140.7|4147|4141|4146.7|4140.7|1
1723106850000|2024-08-08 08:47:30|4146.4|4140.4|4146.2|4140.2|4146.4|4140.4|4146|4140|2
1723106860000|2024-08-08 08:47:40|4146.5|4140.5|4146.2|4140.2|4146.7|4140.7|4146.2|4140.2|0
1723106870000|2024-08-08 08:47:50|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1723106880000|2024-08-08 08:48:00|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1723106900000|2024-08-08 08:48:20|4146|4140|4146.2|4140.2|4146.2|4140.2|4146|4140|0
1723106910000|2024-08-08 08:48:30|4146|4140|4145.8|4139.8|4146.2|4140.2|4145.8|4139.8|0
1723106920000|2024-08-08 08:48:40|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1723106970000|2024-08-08 08:49:30|4146.7|4140.7|4146.8|4140.8|4146.8|4140.8|4146.7|4140.7|0
1723106980000|2024-08-08 08:49:40|4148|4142|4148|4142|4148|4142|4148|4142|1
1723106990000|2024-08-08 08:49:50|4147.7|4141.7|4147.5|4141.5|4147.7|4141.7|4147.5|4141.5|0
1723107020000|2024-08-08 08:50:20|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|0
1723107030000|2024-08-08 08:50:30|4147.5|4141.5|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|0
1723107040000|2024-08-08 08:50:40|4148|4142|4148|4142|4148|4142|4148|4142|1
1723107050000|2024-08-08 08:50:50|4148.8|4142.8|4149.3|4143.3|4149.8|4143.8|4148.8|4142.8|38
1723107060000|2024-08-08 08:51:00|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1723107070000|2024-08-08 08:51:10|4149|4143|4149|4143|4149.1|4143.1|4148.7|4142.7|1
1723107080000|2024-08-08 08:51:20|4149.5|4143.5|4149.5|4143.5|4149.8|4143.8|4149.5|4143.5|0
1723107140000|2024-08-08 08:52:20|4150.1|4144.1|4150.3|4144.3|4150.3|4144.3|4150.1|4144.1|0
1723107150000|2024-08-08 08:52:30|4149.8|4143.8|4150.9|4144.9|4151.2|4145.2|4149.8|4143.8|44
1723107160000|2024-08-08 08:52:40|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4150.9|4144.9|24
1723107170000|2024-08-08 08:52:50|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|1
1723107190000|2024-08-08 08:53:10|4151.8|4145.8|4153|4147|4153|4147|4151.5|4145.5|10
1723107200000|2024-08-08 08:53:20|4153.5|4147.5|4152.9|4146.9|4153.5|4147.5|4152.9|4146.9|0
1723107210000|2024-08-08 08:53:30|4152.7|4146.7|4152.5|4146.5|4152.7|4146.7|4152.5|4146.5|0
1723107220000|2024-08-08 08:53:40|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1723107230000|2024-08-08 08:53:50|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1723107240000|2024-08-08 08:54:00|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|2
1723107250000|2024-08-08 08:54:10|4151|4145|4151.5|4145.5|4151.5|4145.5|4151|4145|0
1723107260000|2024-08-08 08:54:20|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1723107270000|2024-08-08 08:54:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1723107280000|2024-08-08 08:54:40|4151.7|4145.7|4151.5|4145.5|4151.7|4145.7|4151.5|4145.5|0
1723107290000|2024-08-08 08:54:50|4151|4145|4151|4145|4151|4145|4151|4145|0
1723107300000|2024-08-08 08:55:00|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151|4145|1
1723107310000|2024-08-08 08:55:10|4151.7|4145.7|4151|4145|4151.7|4145.7|4151|4145|5
1723107320000|2024-08-08 08:55:20|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1723107330000|2024-08-08 08:55:30|4151.5|4145.5|4151.7|4145.7|4151.7|4145.7|4151.5|4145.5|0
1723107340000|2024-08-08 08:55:40|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1723107350000|2024-08-08 08:55:50|||||||||2
1723107360000|2024-08-08 08:56:00|4151|4145|4151|4145|4151|4145|4151|4145|2
1723107370000|2024-08-08 08:56:10|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|0
1723107380000|2024-08-08 08:56:20|4151.5|4145.5|4151.3|4145.3|4151.6|4145.6|4151.3|4145.3|1
1723107390000|2024-08-08 08:56:30|4151|4145|4151.5|4145.5|4151.5|4145.5|4150.8|4144.8|2
1723107400000|2024-08-08 08:56:40|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1723107420000|2024-08-08 08:57:00|4152.5|4146.5|4152.3|4146.3|4152.5|4146.5|4152.2|4146.2|3
1723107450000|2024-08-08 08:57:30|4152|4146|4151.7|4145.7|4152|4146|4151.7|4145.7|0
1723107460000|2024-08-08 08:57:40|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.3|4145.3|0
1723107470000|2024-08-08 08:57:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1723107480000|2024-08-08 08:58:00|4151|4145|4151.5|4145.5|4151.5|4145.5|4151|4145|2
1723107490000|2024-08-08 08:58:10|4151.3|4145.3|4151|4145|4151.3|4145.3|4151|4145|1
1723107510000|2024-08-08 08:58:30|4151.2|4145.2|4151.3|4145.3|4151.8|4145.8|4151|4145|10
1723107520000|2024-08-08 08:58:40|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1723107540000|2024-08-08 08:59:00|4151.5|4145.5|4151.8|4145.8|4151.8|4145.8|4151.5|4145.5|1
1723107550000|2024-08-08 08:59:10|4151.5|4145.5|4150.8|4144.8|4151.5|4145.5|4150.8|4144.8|1
1723107570000|2024-08-08 08:59:30|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|1
1723107600000|2024-08-08 09:00:00|4151.5|4145.5|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|1
1723107620000|2024-08-08 09:00:20|4151.2|4145.2|4152|4146|4152|4146|4151.2|4145.2|1
1723107630000|2024-08-08 09:00:30|4152.3|4146.3|4152.5|4146.5|4152.5|4146.5|4152.3|4146.3|0
1723107640000|2024-08-08 09:00:40|4152.3|4146.3|4152.5|4146.5|4152.5|4146.5|4152.3|4146.3|0
1723107660000|2024-08-08 09:01:00|4152.3|4146.3|4153.3|4147.3|4153.3|4147.3|4152.3|4146.3|0
1723107670000|2024-08-08 09:01:10|4153.5|4147.5|4154.8|4148.8|4154.8|4148.8|4153.5|4147.5|0
1723107680000|2024-08-08 09:01:20|4154.5|4148.5|4154.8|4148.8|4154.8|4148.8|4154.5|4148.5|0
1723107690000|2024-08-08 09:01:30|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1723107700000|2024-08-08 09:01:40|4154.2|4148.2|4154|4148|4154.5|4148.5|4153.7|4147.7|0
1723107710000|2024-08-08 09:01:50|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1723107720000|2024-08-08 09:02:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1723107730000|2024-08-08 09:02:10|4155.8|4149.8|4154.8|4148.8|4155.8|4149.8|4154.8|4148.8|3
1723107740000|2024-08-08 09:02:20|4155.1|4149.1|4155.8|4149.8|4155.8|4149.8|4155.1|4149.1|0
1723107760000|2024-08-08 09:02:40|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723107770000|2024-08-08 09:02:50|4156.7|4150.7|4155.5|4149.5|4156.7|4150.7|4155.5|4149.5|3
1723107790000|2024-08-08 09:03:10|4156.3|4150.3|4157.7|4151.7|4158.7|4152.7|4156.1|4150.1|10
1723107800000|2024-08-08 09:03:20|4158|4152|4159.2|4153.2|4159.2|4153.2|4158|4152|8
1723107810000|2024-08-08 09:03:30|4159|4153|4158|4152|4159.5|4153.5|4158|4152|1
1723107830000|2024-08-08 09:03:50|||||||||1
1723107840000|2024-08-08 09:04:00|4158.5|4152.5|4158|4152|4158.5|4152.5|4158|4152|0
1723107850000|2024-08-08 09:04:10|4158.5|4152.5|4159|4153|4159|4153|4158.5|4152.5|0
1723107860000|2024-08-08 09:04:20|4158.4|4152.4|4158.5|4152.5|4158.5|4152.5|4158|4152|1
1723107870000|2024-08-08 09:04:30|4159|4153|4158.7|4152.7|4159|4153|4158.7|4152.7|0
1723107880000|2024-08-08 09:04:40|4158.4|4152.4|4156.7|4150.7|4158.7|4152.7|4156.4|4150.4|4
1723107890000|2024-08-08 09:04:50|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1723107900000|2024-08-08 09:05:00|4156.7|4150.7|4155.9|4149.9|4156.7|4150.7|4155.9|4149.9|0
1723107910000|2024-08-08 09:05:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723107920000|2024-08-08 09:05:20|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723107930000|2024-08-08 09:05:30|4155|4149|4153.7|4147.7|4155|4149|4153.4|4147.4|9
1723107940000|2024-08-08 09:05:40|4154.2|4148.2|4155|4149|4155|4149|4154.2|4148.2|1
1723107950000|2024-08-08 09:05:50|4155.2|4149.2|4156|4150|4156|4150|4155.2|4149.2|4
1723107960000|2024-08-08 09:06:00|4155.7|4149.7|4156|4150|4156|4150|4155.7|4149.7|0
1723107970000|2024-08-08 09:06:10|4155.7|4149.7|4154.9|4148.9|4156|4150|4154.7|4148.7|0
1723107980000|2024-08-08 09:06:20|4154.7|4148.7|4157.3|4151.3|4157.3|4151.3|4154.7|4148.7|5
1723107990000|2024-08-08 09:06:30|4157|4151|4157|4151|4157|4151|4157|4151|0
1723108000000|2024-08-08 09:06:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1723108010000|2024-08-08 09:06:50|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|1
1723108020000|2024-08-08 09:07:00|4157.6|4151.6|4159.3|4153.3|4159.6|4153.6|4157.1|4151.1|12
1723108030000|2024-08-08 09:07:10|4159.6|4153.6|4159.3|4153.3|4159.6|4153.6|4159.3|4153.3|0
1723108050000|2024-08-08 09:07:30|4159|4153|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|0
1723108060000|2024-08-08 09:07:40|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|30
1723108070000|2024-08-08 09:07:50|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|1
1723108080000|2024-08-08 09:08:00|4161.6|4155.6|4160.3|4154.3|4162.6|4156.6|4160.3|4154.3|13
1723108090000|2024-08-08 09:08:10|4160.1|4154.1|4160.7|4154.7|4160.7|4154.7|4159.9|4153.9|26
1723108110000|2024-08-08 09:08:30|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1723108140000|2024-08-08 09:09:00|4159.2|4153.2|4156.6|4150.6|4159.2|4153.2|4156.6|4150.6|20
1723108150000|2024-08-08 09:09:10|4155.9|4149.9|4155.4|4149.4|4155.9|4149.9|4155.4|4149.4|0
1723108170000|2024-08-08 09:09:30|4155.9|4149.9|4156.2|4150.2|4156.2|4150.2|4155.9|4149.9|3
1723108180000|2024-08-08 09:09:40|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|99
1723108200000|2024-08-08 09:10:00|4148.5|4142.5|4148.3|4142.3|4148.6|4142.6|4148.3|4142.3|14
1723108220000|2024-08-08 09:10:20|4148.6|4142.6|4149.3|4143.3|4149.3|4143.3|4148.6|4142.6|0
1723108230000|2024-08-08 09:10:30|4148.5|4142.5|4148.1|4142.1|4148.5|4142.5|4148.1|4142.1|0
1723108240000|2024-08-08 09:10:40|4147.8|4141.8|4148.1|4142.1|4148.1|4142.1|4147.8|4141.8|0
1723108250000|2024-08-08 09:10:50|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1723108260000|2024-08-08 09:11:00|4147.5|4141.5|4147.3|4141.3|4147.5|4141.5|4146.8|4140.8|0
1723108280000|2024-08-08 09:11:20|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1723108290000|2024-08-08 09:11:30|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1723108300000|2024-08-08 09:11:40|4148.1|4142.1|4148.3|4142.3|4148.4|4142.4|4148.1|4142.1|0
1723108310000|2024-08-08 09:11:50|4147.6|4141.6|4147.9|4141.9|4148.3|4142.3|4147.6|4141.6|0
1723108320000|2024-08-08 09:12:00|4148.3|4142.3|4148.1|4142.1|4148.3|4142.3|4148.1|4142.1|0
1723108330000|2024-08-08 09:12:10|4147.8|4141.8|4148.3|4142.3|4148.3|4142.3|4147.8|4141.8|0
1723108340000|2024-08-08 09:12:20|4148.1|4142.1|4147.3|4141.3|4148.1|4142.1|4147.3|4141.3|0
1723108350000|2024-08-08 09:12:30|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1723108370000|2024-08-08 09:12:50|4146.6|4140.6|4146.1|4140.1|4146.6|4140.6|4146.1|4140.1|0
1723108420000|2024-08-08 09:13:40|4145.6|4139.6|4145.4|4139.4|4145.6|4139.6|4145.4|4139.4|1
1723108430000|2024-08-08 09:13:50|||||||||1
1723108450000|2024-08-08 09:14:10|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|0
1723108460000|2024-08-08 09:14:20|4145.9|4139.9|4146.1|4140.1|4146.1|4140.1|4145.9|4139.9|0
1723108470000|2024-08-08 09:14:30|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|0
1723108480000|2024-08-08 09:14:40|4145.9|4139.9|4145.6|4139.6|4145.9|4139.9|4145.6|4139.6|0
1723108490000|2024-08-08 09:14:50|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|2
1723108500000|2024-08-08 09:15:00|||||||||3
1723108510000|2024-08-08 09:15:10|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.4|4139.4|0
1723108530000|2024-08-08 09:15:30|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1723108540000|2024-08-08 09:15:40|4146.1|4140.1|4145.9|4139.9|4146.1|4140.1|4145.9|4139.9|0
1723108550000|2024-08-08 09:15:50|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|1
1723108560000|2024-08-08 09:16:00|4142.4|4136.4|4142.7|4136.7|4143.1|4137.1|4142.4|4136.4|12
1723108570000|2024-08-08 09:16:10|4142.4|4136.4|4143.1|4137.1|4143.1|4137.1|4142.4|4136.4|0
1723108580000|2024-08-08 09:16:20|4142.7|4136.7|4142.9|4136.9|4142.9|4136.9|4142.6|4136.6|0
1723108590000|2024-08-08 09:16:30|4142.6|4136.6|4144.1|4138.1|4144.1|4138.1|4142.6|4136.6|0
1723108600000|2024-08-08 09:16:40|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1723108610000|2024-08-08 09:16:50|4143.2|4137.2|4143.1|4137.1|4143.2|4137.2|4142.7|4136.7|0
1723108620000|2024-08-08 09:17:00|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|0
1723108630000|2024-08-08 09:17:10|4143.1|4137.1|4142.7|4136.7|4143.1|4137.1|4142.7|4136.7|0
1723108640000|2024-08-08 09:17:20|4142.2|4136.2|4143.9|4137.9|4143.9|4137.9|4142.1|4136.1|29
1723108690000|2024-08-08 09:18:10|4144.5|4138.5|4144.7|4138.7|4144.7|4138.7|4144.5|4138.5|0
1723108710000|2024-08-08 09:18:30|4145.4|4139.4|4145.4|4139.4|4145.7|4139.7|4145|4139|0
1723108720000|2024-08-08 09:18:40|4145|4139|4145.9|4139.9|4145.9|4139.9|4145|4139|0
1723108730000|2024-08-08 09:18:50|4145.5|4139.5|4145|4139|4145.9|4139.9|4145|4139|0
1723108740000|2024-08-08 09:19:00|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1723108750000|2024-08-08 09:19:10|4145|4139|4145.4|4139.4|4145.4|4139.4|4145|4139|0
1723108760000|2024-08-08 09:19:20|4145.7|4139.7|4145|4139|4145.7|4139.7|4145|4139|0
1723108780000|2024-08-08 09:19:40|4145.4|4139.4|4145.7|4139.7|4145.7|4139.7|4144.9|4138.9|1
1723108800000|2024-08-08 09:20:00|4142.9|4136.9|4141.6|4135.6|4142.9|4136.9|4141.6|4135.6|71
1723108810000|2024-08-08 09:20:10|4141.8|4135.8|4142.4|4136.4|4143.4|4137.4|4141.6|4135.6|43
1723108830000|2024-08-08 09:20:30|4142.6|4136.6|4142.4|4136.4|4142.6|4136.6|4142.4|4136.4|1
1723108840000|2024-08-08 09:20:40|4142.6|4136.6|4143.6|4137.6|4143.6|4137.6|4142.6|4136.6|0
1723108860000|2024-08-08 09:21:00|4143.9|4137.9|4143.6|4137.6|4144.2|4138.2|4143.6|4137.6|0
1723108870000|2024-08-08 09:21:10|4143.1|4137.1|4143.1|4137.1|4143.4|4137.4|4143.1|4137.1|0
1723108880000|2024-08-08 09:21:20|4143.4|4137.4|4143.1|4137.1|4143.4|4137.4|4143.1|4137.1|0
1723108900000|2024-08-08 09:21:40|4142.1|4136.1|4142.4|4136.4|4142.6|4136.6|4142.1|4136.1|3
1723108920000|2024-08-08 09:22:00|4142.6|4136.6|4142.4|4136.4|4142.6|4136.6|4142.4|4136.4|0
1723108930000|2024-08-08 09:22:10|4142.6|4136.6|4143.2|4137.2|4143.2|4137.2|4142.6|4136.6|0
1723108940000|2024-08-08 09:22:20|4143.4|4137.4|4143.9|4137.9|4144.2|4138.2|4143.4|4137.4|0
1723108970000|2024-08-08 09:22:50|4143.6|4137.6|4143.4|4137.4|4143.6|4137.6|4143.4|4137.4|1
1723108980000|2024-08-08 09:23:00|4143.1|4137.1|4142.9|4136.9|4143.1|4137.1|4142.6|4136.6|0
1723108990000|2024-08-08 09:23:10|4143.2|4137.2|4142.6|4136.6|4143.4|4137.4|4142.6|4136.6|0
1723109000000|2024-08-08 09:23:20|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|0
1723109030000|2024-08-08 09:23:50|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|0
1723109060000|2024-08-08 09:24:20|4141.1|4135.1|4140.7|4134.7|4141.1|4135.1|4140.7|4134.7|0
1723109070000|2024-08-08 09:24:30|4141.1|4135.1|4141.4|4135.4|4141.4|4135.4|4141.1|4135.1|0
1723109090000|2024-08-08 09:24:50|4141.7|4135.7|4141.4|4135.4|4141.7|4135.7|4141.4|4135.4|0
1723109100000|2024-08-08 09:25:00|4141.1|4135.1|4140.7|4134.7|4141.4|4135.4|4140.7|4134.7|1
1723109140000|2024-08-08 09:25:40|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|0
1723109150000|2024-08-08 09:25:50|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1723109180000|2024-08-08 09:26:20|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|0
1723109190000|2024-08-08 09:26:30|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|0
1723109200000|2024-08-08 09:26:40|4141.1|4135.1|4141.1|4135.1|4141.4|4135.4|4141.1|4135.1|0
1723109210000|2024-08-08 09:26:50|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.1|4135.1|0
1723109230000|2024-08-08 09:27:10|4141.1|4135.1|4141.1|4135.1|4141.4|4135.4|4141.1|4135.1|0
1723109240000|2024-08-08 09:27:20|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1723109270000|2024-08-08 09:27:50|4138.8|4132.8|4138.4|4132.4|4139.4|4133.4|4138.1|4132.1|9
1723109280000|2024-08-08 09:28:00|4138.1|4132.1|4137.9|4131.9|4138.4|4132.4|4137.6|4131.6|0
1723109290000|2024-08-08 09:28:10|4138.2|4132.2|4138.1|4132.1|4138.2|4132.2|4138.1|4132.1|0
1723109300000|2024-08-08 09:28:20|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.1|4132.1|0
1723109310000|2024-08-08 09:28:30|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1723109320000|2024-08-08 09:28:40|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.1|4132.1|0
1723109330000|2024-08-08 09:28:50|4137.8|4131.8|4136.8|4130.8|4137.8|4131.8|4136.8|4130.8|1
1723109340000|2024-08-08 09:29:00|4137.4|4131.4|4136.8|4130.8|4137.4|4131.4|4136.8|4130.8|0
1723109350000|2024-08-08 09:29:10|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1723109360000|2024-08-08 09:29:20|4136.6|4130.6|4136.4|4130.4|4136.6|4130.6|4136.4|4130.4|0
1723109390000|2024-08-08 09:29:50|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|0
1723109400000|2024-08-08 09:30:00|4136.4|4130.4|4135.9|4129.9|4136.4|4130.4|4135.9|4129.9|0
1723109410000|2024-08-08 09:30:10|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1723109420000|2024-08-08 09:30:20|4135.9|4129.9|4135.7|4129.7|4135.9|4129.9|4135.7|4129.7|1
1723109440000|2024-08-08 09:30:40|||||||||3
1723109450000|2024-08-08 09:30:50|||||||||4
1723109460000|2024-08-08 09:31:00|4136.2|4130.2|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|5
1723109470000|2024-08-08 09:31:10|4136.3|4130.3|4137.4|4131.4|4137.4|4131.4|4136.3|4130.3|2
1723109480000|2024-08-08 09:31:20|4136.9|4130.9|4136.4|4130.4|4136.9|4130.9|4136.4|4130.4|0
1723109490000|2024-08-08 09:31:30|4136.1|4130.1|4136.1|4130.1|4136.4|4130.4|4136.1|4130.1|0
1723109500000|2024-08-08 09:31:40|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|2
1723109520000|2024-08-08 09:32:00|4134.1|4128.1|4133.8|4127.8|4134.1|4128.1|4133.8|4127.8|9
1723109540000|2024-08-08 09:32:20|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1723109550000|2024-08-08 09:32:30|4134.1|4128.1|4134.1|4128.1|4134.4|4128.4|4133.6|4127.6|0
1723109560000|2024-08-08 09:32:40|4133.6|4127.6|4133.8|4127.8|4134.1|4128.1|4133.6|4127.6|0
1723109570000|2024-08-08 09:32:50|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|0
1723109580000|2024-08-08 09:33:00|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1723109590000|2024-08-08 09:33:10|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|0
1723109600000|2024-08-08 09:33:20|4134.3|4128.3|4133.6|4127.6|4134.3|4128.3|4133.6|4127.6|0
1723109610000|2024-08-08 09:33:30|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1723109620000|2024-08-08 09:33:40|4132.8|4126.8|4132.8|4126.8|4133.1|4127.1|4132.8|4126.8|0
1723109630000|2024-08-08 09:33:50|4133.1|4127.1|4132.6|4126.6|4133.1|4127.1|4132.4|4126.4|0
1723109640000|2024-08-08 09:34:00|4132.4|4126.4|4132.6|4126.6|4132.6|4126.6|4132.4|4126.4|0
1723109650000|2024-08-08 09:34:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.1|4126.1|0
1723109660000|2024-08-08 09:34:20|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1723109680000|2024-08-08 09:34:40|4133.4|4127.4|4136.6|4130.6|4136.6|4130.6|4133.4|4127.4|1
1723109690000|2024-08-08 09:34:50|4136.4|4130.4|4136.8|4130.8|4137|4131|4136.4|4130.4|1
1723109700000|2024-08-08 09:35:00|4137|4131|4137.6|4131.6|4137.6|4131.6|4137|4131|0
1723109710000|2024-08-08 09:35:10|4137.8|4131.8|4139.8|4133.8|4140.4|4134.4|4137.8|4131.8|1
1723109740000|2024-08-08 09:35:40|4140.1|4134.1|4139.8|4133.8|4140.1|4134.1|4139.8|4133.8|0
1723109760000|2024-08-08 09:36:00|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4138.6|4132.6|0
1723109770000|2024-08-08 09:36:10|4139.8|4133.8|4140.6|4134.6|4140.8|4134.8|4139.8|4133.8|0
1723109780000|2024-08-08 09:36:20|4140.8|4134.8|4140.8|4134.8|4141.1|4135.1|4140.8|4134.8|0
1723109790000|2024-08-08 09:36:30|4141.1|4135.1|4140.8|4134.8|4141.1|4135.1|4140.8|4134.8|0
1723109800000|2024-08-08 09:36:40|4141.1|4135.1|4140.8|4134.8|4141.4|4135.4|4140.6|4134.6|0
1723109810000|2024-08-08 09:36:50|4140.6|4134.6|4139.9|4133.9|4140.6|4134.6|4139.9|4133.9|0
1723109820000|2024-08-08 09:37:00|4139.8|4133.8|4140.1|4134.1|4140.1|4134.1|4138.9|4132.9|0
1723109830000|2024-08-08 09:37:10|4140.4|4134.4|4141.4|4135.4|4141.4|4135.4|4140.4|4134.4|0
1723109840000|2024-08-08 09:37:20|4141.1|4135.1|4140.8|4134.8|4141.1|4135.1|4140.8|4134.8|0
1723109860000|2024-08-08 09:37:40|4140.6|4134.6|4140.4|4134.4|4140.6|4134.6|4140.1|4134.1|0
1723109870000|2024-08-08 09:37:50|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|0
1723109880000|2024-08-08 09:38:00|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4138.8|4132.8|0
1723109890000|2024-08-08 09:38:10|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1723109900000|2024-08-08 09:38:20|4139.6|4133.6|4138.6|4132.6|4139.6|4133.6|4138.6|4132.6|0
1723109930000|2024-08-08 09:38:50|4138.3|4132.3|4138.6|4132.6|4138.6|4132.6|4138.3|4132.3|0
1723109940000|2024-08-08 09:39:00|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1723109970000|2024-08-08 09:39:30|4139.1|4133.1|4139.4|4133.4|4139.4|4133.4|4139.1|4133.1|0
1723109980000|2024-08-08 09:39:40|4139.1|4133.1|4139.4|4133.4|4139.4|4133.4|4139.1|4133.1|0
1723110000000|2024-08-08 09:40:00|4139.6|4133.6|4140.4|4134.4|4140.4|4134.4|4139.6|4133.6|0
1723110010000|2024-08-08 09:40:10|4140.1|4134.1|4140.4|4134.4|4140.4|4134.4|4140.1|4134.1|0
1723110050000|2024-08-08 09:40:50|4140.1|4134.1|4140.4|4134.4|4140.4|4134.4|4140.1|4134.1|0
1723110070000|2024-08-08 09:41:10|4140.1|4134.1|4140.4|4134.4|4140.4|4134.4|4140.1|4134.1|0
1723110080000|2024-08-08 09:41:20|4140.1|4134.1|4140.4|4134.4|4140.4|4134.4|4140.1|4134.1|0
1723110110000|2024-08-08 09:41:50|4140.1|4134.1|4139.4|4133.4|4140.1|4134.1|4139.1|4133.1|0
1723110120000|2024-08-08 09:42:00|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|0
1723110140000|2024-08-08 09:42:20|4138.7|4132.7|4139.4|4133.4|4139.4|4133.4|4138.4|4132.4|0
1723110150000|2024-08-08 09:42:30|4139.7|4133.7|4139.5|4133.5|4139.7|4133.7|4139.4|4133.4|0
1723110160000|2024-08-08 09:42:40|4139.4|4133.4|4139.4|4133.4|4139.5|4133.5|4139.4|4133.4|0
1723110180000|2024-08-08 09:43:00|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1723110220000|2024-08-08 09:43:40|4139|4133|4139.4|4133.4|4139.4|4133.4|4139|4133|0
1723110240000|2024-08-08 09:44:00|||||||||1
1723110250000|2024-08-08 09:44:10|4139|4133|4137.7|4131.7|4139|4133|4137.7|4131.7|0
1723110260000|2024-08-08 09:44:20|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1723110270000|2024-08-08 09:44:30|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|1
1723110280000|2024-08-08 09:44:40|4136.2|4130.2|4135.9|4129.9|4136.2|4130.2|4135.5|4129.5|0
1723110290000|2024-08-08 09:44:50|4136|4130|4135.5|4129.5|4136|4130|4135.5|4129.5|1
1723110300000|2024-08-08 09:45:00|4135.2|4129.2|4134.5|4128.5|4135.2|4129.2|4134.5|4128.5|1
1723110310000|2024-08-08 09:45:10|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1723110320000|2024-08-08 09:45:20|4135.7|4129.7|4137|4131|4137|4131|4135.7|4129.7|1
1723110330000|2024-08-08 09:45:30|4136.7|4130.7|4137|4131|4137|4131|4136.7|4130.7|0
1723110340000|2024-08-08 09:45:40|4136.7|4130.7|4136.5|4130.5|4137|4131|4136.5|4130.5|0
1723110350000|2024-08-08 09:45:50|4135.7|4129.7|4135.5|4129.5|4135.7|4129.7|4135.5|4129.5|0
1723110370000|2024-08-08 09:46:10|4137.5|4131.5|4137.2|4131.2|4137.5|4131.5|4136.8|4130.8|0
1723110380000|2024-08-08 09:46:20|4136.8|4130.8|4136.5|4130.5|4136.8|4130.8|4136.5|4130.5|0
1723110390000|2024-08-08 09:46:30|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1723110400000|2024-08-08 09:46:40|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1723110410000|2024-08-08 09:46:50|||||||||1
1723110420000|2024-08-08 09:47:00|4136.9|4130.9|4136.9|4130.9|4137|4131|4136.5|4130.5|0
1723110430000|2024-08-08 09:47:10|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.7|4130.7|0
1723110440000|2024-08-08 09:47:20|4136.9|4130.9|4136.7|4130.7|4136.9|4130.9|4136.7|4130.7|0
1723110450000|2024-08-08 09:47:30|4136.9|4130.9|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|0
1723110470000|2024-08-08 09:47:50|4137|4131|4137.5|4131.5|4137.5|4131.5|4137|4131|0
1723110480000|2024-08-08 09:48:00|4137|4131|4137|4131|4137|4131|4137|4131|0
1723110490000|2024-08-08 09:48:10|4136.5|4130.5|4136|4130|4136.5|4130.5|4136|4130|1
1723110500000|2024-08-08 09:48:20|4135.7|4129.7|4136|4130|4136|4130|4135.7|4129.7|0
1723110520000|2024-08-08 09:48:40|4135.7|4129.7|4136|4130|4136|4130|4135.7|4129.7|0
1723110530000|2024-08-08 09:48:50|4133.9|4127.9|4133.7|4127.7|4133.9|4127.9|4133.7|4127.7|2
1723110540000|2024-08-08 09:49:00|4133|4127|4133|4127|4133|4127|4133|4127|0
1723110550000|2024-08-08 09:49:10|4132.7|4126.7|4132.5|4126.5|4132.7|4126.7|4132.5|4126.5|0
1723110560000|2024-08-08 09:49:20|4132.3|4126.3|4131.5|4125.5|4132.3|4126.3|4131.5|4125.5|0
1723110590000|2024-08-08 09:49:50|4131.7|4125.7|4132|4126|4132|4126|4131.5|4125.5|0
1723110600000|2024-08-08 09:50:00|4131.7|4125.7|4131.7|4125.7|4132.5|4126.5|4131.7|4125.7|1
1723110620000|2024-08-08 09:50:20|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|0
1723110660000|2024-08-08 09:51:00|4133|4127|4133|4127|4133|4127|4133|4127|0
1723110700000|2024-08-08 09:51:40|4133.7|4127.7|4134|4128|4134|4128|4133.7|4127.7|1
1723110720000|2024-08-08 09:52:00|4133.7|4127.7|4133.7|4127.7|4134|4128|4133.7|4127.7|1
1723110740000|2024-08-08 09:52:20|4132.7|4126.7|4133.7|4127.7|4133.7|4127.7|4132.7|4126.7|0
1723110750000|2024-08-08 09:52:30|4134.3|4128.3|4134.7|4128.7|4134.7|4128.7|4134.3|4128.3|1
1723110760000|2024-08-08 09:52:40|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|0
1723110780000|2024-08-08 09:53:00|4134|4128|4134|4128|4134|4128|4134|4128|0
1723110790000|2024-08-08 09:53:10|4134.5|4128.5|4135|4129|4135|4129|4134.5|4128.5|0
1723110820000|2024-08-08 09:53:40|4134.7|4128.7|4133.7|4127.7|4134.7|4128.7|4133.7|4127.7|0
1723110860000|2024-08-08 09:54:20|4133|4127|4132.9|4126.9|4133|4127|4132.9|4126.9|1
1723110870000|2024-08-08 09:54:30|4133.2|4127.2|4133.4|4127.4|4133.4|4127.4|4133.2|4127.2|0
1723110890000|2024-08-08 09:54:50|4133.7|4127.7|4134.5|4128.5|4134.5|4128.5|4133.7|4127.7|2
1723110900000|2024-08-08 09:55:00|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|0
1723110910000|2024-08-08 09:55:10|4134.3|4128.3|4134.2|4128.2|4134.3|4128.3|4133.9|4127.9|0
1723110920000|2024-08-08 09:55:20|4134.5|4128.5|4134.5|4128.5|4135|4129|4134.5|4128.5|0
1723110940000|2024-08-08 09:55:40|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|0
1723110960000|2024-08-08 09:56:00|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|0
1723110970000|2024-08-08 09:56:10|4134.8|4128.8|4135.7|4129.7|4135.7|4129.7|4134.8|4128.8|1
1723110980000|2024-08-08 09:56:20|4136|4130|4136.3|4130.3|4136.3|4130.3|4136|4130|0
1723110990000|2024-08-08 09:56:30|4136|4130|4135.7|4129.7|4136|4130|4135.7|4129.7|0
1723111000000|2024-08-08 09:56:40|4136|4130|4135.5|4129.5|4136|4130|4135.3|4129.3|0
1723111020000|2024-08-08 09:57:00|4135.8|4129.8|4136|4130|4136|4130|4135.8|4129.8|0
1723111050000|2024-08-08 09:57:30|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|1
1723111080000|2024-08-08 09:58:00|4136|4130|4136|4130|4136|4130|4136|4130|2
1723111090000|2024-08-08 09:58:10|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1723111100000|2024-08-08 09:58:20|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1723111110000|2024-08-08 09:58:30|4136.1|4130.1|4136.3|4130.3|4136.3|4130.3|4136|4130|0
1723111120000|2024-08-08 09:58:40|4136|4130|4135.7|4129.7|4136.3|4130.3|4135.7|4129.7|0
1723111140000|2024-08-08 09:59:00|4135.5|4129.5|4135.5|4129.5|4135.7|4129.7|4134.7|4128.7|0
1723111150000|2024-08-08 09:59:10|4135.7|4129.7|4135.5|4129.5|4135.7|4129.7|4135.5|4129.5|0
1723111160000|2024-08-08 09:59:20|4135|4129|4135.7|4129.7|4135.7|4129.7|4135|4129|0
1723111180000|2024-08-08 09:59:40|4135.5|4129.5|4135.5|4129.5|4135.7|4129.7|4135|4129|0
1723111190000|2024-08-08 09:59:50|4135.3|4129.3|4135.5|4129.5|4135.5|4129.5|4135.3|4129.3|0
1723111200000|2024-08-08 10:00:00|4136.3|4130.3|4139.3|4133.3|4139.3|4133.3|4136.3|4130.3|1
1723111210000|2024-08-08 10:00:10|4139|4133|4139.3|4133.3|4139.3|4133.3|4139|4133|0
1723111220000|2024-08-08 10:00:20|4139|4133|4138.7|4132.7|4139|4133|4138.7|4132.7|0
1723111250000|2024-08-08 10:00:50|4139|4133|4139|4133|4139|4133|4139|4133|0
1723111260000|2024-08-08 10:01:00|4139.3|4133.3|4139.5|4133.5|4139.7|4133.7|4139|4133|0
1723111270000|2024-08-08 10:01:10|4138.9|4132.9|4138.5|4132.5|4138.9|4132.9|4137.7|4131.7|0
1723111320000|2024-08-08 10:02:00|4138|4132|4137.5|4131.5|4138|4132|4137.5|4131.5|0
1723111350000|2024-08-08 10:02:30|4137.3|4131.3|4137.1|4131.1|4137.3|4131.3|4136.8|4130.8|0
1723111370000|2024-08-08 10:02:50|4136.8|4130.8|4137.1|4131.1|4137.1|4131.1|4136.8|4130.8|0
1723111380000|2024-08-08 10:03:00|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.3|4130.3|1
1723111390000|2024-08-08 10:03:10|4135.6|4129.6|4134.7|4128.7|4135.6|4129.6|4134.7|4128.7|5
1723111400000|2024-08-08 10:03:20|4134.8|4128.8|4135|4129|4135|4129|4134.8|4128.8|0
1723111420000|2024-08-08 10:03:40|4135.2|4129.2|4136.7|4130.7|4137|4131|4135.2|4129.2|3
1723111430000|2024-08-08 10:03:50|4137|4131|4137.9|4131.9|4137.9|4131.9|4137|4131|0
1723111440000|2024-08-08 10:04:00|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1723111450000|2024-08-08 10:04:10|4138.8|4132.8|4138.5|4132.5|4138.8|4132.8|4138.5|4132.5|0
1723111460000|2024-08-08 10:04:20|4139|4133|4138.2|4132.2|4139.3|4133.3|4138.2|4132.2|0
1723111470000|2024-08-08 10:04:30|4138.3|4132.3|4138.5|4132.5|4138.5|4132.5|4138.3|4132.3|0
1723111480000|2024-08-08 10:04:40|4138.2|4132.2|4138|4132|4138.3|4132.3|4138|4132|0
1723111490000|2024-08-08 10:04:50|4138.3|4132.3|4138|4132|4138.3|4132.3|4138|4132|0
1723111500000|2024-08-08 10:05:00|4138.3|4132.3|4138.5|4132.5|4138.5|4132.5|4138.3|4132.3|0
1723111510000|2024-08-08 10:05:10|4138.2|4132.2|4138.3|4132.3|4138.3|4132.3|4138.2|4132.2|0
1723111520000|2024-08-08 10:05:20|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1723111550000|2024-08-08 10:05:50|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|1
1723111560000|2024-08-08 10:06:00|4138.5|4132.5|4139.3|4133.3|4139.3|4133.3|4138.5|4132.5|0
1723111570000|2024-08-08 10:06:10|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1723111580000|2024-08-08 10:06:20|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|0
1723111590000|2024-08-08 10:06:30|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1723111620000|2024-08-08 10:07:00|4138.8|4132.8|4139.3|4133.3|4139.3|4133.3|4138.5|4132.5|0
1723111630000|2024-08-08 10:07:10|4139|4133|4139|4133|4139|4133|4139|4133|0
1723111640000|2024-08-08 10:07:20|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1723111650000|2024-08-08 10:07:30|4138.5|4132.5|4138.7|4132.7|4138.7|4132.7|4138.5|4132.5|0
1723111660000|2024-08-08 10:07:40|4138.5|4132.5|4138.7|4132.7|4138.7|4132.7|4138.5|4132.5|0
1723111700000|2024-08-08 10:08:20|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1723111710000|2024-08-08 10:08:30|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|1
1723111720000|2024-08-08 10:08:40|4137.2|4131.2|4136.2|4130.2|4137.2|4131.2|4135.9|4129.9|0
1723111730000|2024-08-08 10:08:50|4135.7|4129.7|4135.7|4129.7|4135.9|4129.9|4135.7|4129.7|0
1723111770000|2024-08-08 10:09:30|4136|4130|4136|4130|4136|4130|4136|4130|0
1723111780000|2024-08-08 10:09:40|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1723111790000|2024-08-08 10:09:50|4136|4130|4135.7|4129.7|4136|4130|4135.7|4129.7|0
1723111820000|2024-08-08 10:10:20|4135.3|4129.3|4134.7|4128.7|4135.3|4129.3|4134.3|4128.3|82
1723111830000|2024-08-08 10:10:30|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1723111840000|2024-08-08 10:10:40|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|10
1723111850000|2024-08-08 10:10:50|4135.5|4129.5|4135.7|4129.7|4135.7|4129.7|4135.5|4129.5|0
1723111860000|2024-08-08 10:11:00|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1723111870000|2024-08-08 10:11:10|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.3|4130.3|0
1723111880000|2024-08-08 10:11:20|4137|4131|4137|4131|4137|4131|4137|4131|0
1723111900000|2024-08-08 10:11:40|4137.7|4131.7|4138.3|4132.3|4138.3|4132.3|4137.7|4131.7|0
1723111940000|2024-08-08 10:12:20|4138|4132|4138.3|4132.3|4138.3|4132.3|4137.3|4131.3|2
1723111960000|2024-08-08 10:12:40|4138|4132|4138|4132|4138|4132|4138|4132|0
1723111970000|2024-08-08 10:12:50|4138.3|4132.3|4139.2|4133.2|4139.2|4133.2|4138.3|4132.3|1
1723111980000|2024-08-08 10:13:00|4138|4132|4138|4132|4138|4132|4138|4132|13
1723111990000|2024-08-08 10:13:10|4138.3|4132.3|4137.7|4131.7|4138.3|4132.3|4137.7|4131.7|1
1723112000000|2024-08-08 10:13:20|4138|4132|4138.3|4132.3|4138.3|4132.3|4137.6|4131.6|4
1723112010000|2024-08-08 10:13:30|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1723112050000|2024-08-08 10:14:10|4139|4133|4139|4133|4139.3|4133.3|4139|4133|0
1723112060000|2024-08-08 10:14:20|4139.3|4133.3|4139.6|4133.6|4139.6|4133.6|4139.3|4133.3|0
1723112070000|2024-08-08 10:14:30|4139.3|4133.3|4139.6|4133.6|4139.6|4133.6|4139.3|4133.3|0
1723112100000|2024-08-08 10:15:00|4139|4133|4136.8|4130.8|4139|4133|4136.8|4130.8|1
1723112110000|2024-08-08 10:15:10|4136.6|4130.6|4137.3|4131.3|4137.3|4131.3|4136.6|4130.6|0
1723112120000|2024-08-08 10:15:20|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1723112130000|2024-08-08 10:15:30|4138|4132|4138.5|4132.5|4138.5|4132.5|4138|4132|0
1723112140000|2024-08-08 10:15:40|4138.8|4132.8|4139.3|4133.3|4139.3|4133.3|4138.8|4132.8|0
1723112150000|2024-08-08 10:15:50|4139|4133|4139.3|4133.3|4139.3|4133.3|4139|4133|0
1723112160000|2024-08-08 10:16:00|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|0
1723112190000|2024-08-08 10:16:30|4140|4134|4140.6|4134.6|4140.6|4134.6|4139.8|4133.8|0
1723112200000|2024-08-08 10:16:40|4140.3|4134.3|4140.6|4134.6|4140.6|4134.6|4140.3|4134.3|0
1723112210000|2024-08-08 10:16:50|4140.3|4134.3|4140.6|4134.6|4140.6|4134.6|4140.1|4134.1|3
1723112230000|2024-08-08 10:17:10|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.3|4135.3|0
1723112240000|2024-08-08 10:17:20|4141.3|4135.3|4140.3|4134.3|4141.3|4135.3|4140.3|4134.3|0
1723112250000|2024-08-08 10:17:30|4140.6|4134.6|4140.8|4134.8|4140.8|4134.8|4140.6|4134.6|0
1723112260000|2024-08-08 10:17:40|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4140.8|4134.8|0
1723112270000|2024-08-08 10:17:50|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|0
1723112300000|2024-08-08 10:18:20|4142|4136|4143.6|4137.6|4143.6|4137.6|4142|4136|0
1723112310000|2024-08-08 10:18:30|4143|4137|4143.6|4137.6|4144|4138|4143|4137|0
1723112320000|2024-08-08 10:18:40|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|0
1723112330000|2024-08-08 10:18:50|4143|4137|4143.6|4137.6|4143.6|4137.6|4142.6|4136.6|0
1723112340000|2024-08-08 10:19:00|4143.3|4137.3|4142.8|4136.8|4143.8|4137.8|4142.8|4136.8|0
1723112350000|2024-08-08 10:19:10|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.3|4136.3|0
1723112390000|2024-08-08 10:19:50|4143|4137|4142.8|4136.8|4143|4137|4142.8|4136.8|0
1723112410000|2024-08-08 10:20:10|4142.3|4136.3|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|0
1723112450000|2024-08-08 10:20:50|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.4|4135.4|0
1723112460000|2024-08-08 10:21:00|4141.3|4135.3|4140.8|4134.8|4141.3|4135.3|4140.8|4134.8|0
1723112470000|2024-08-08 10:21:10|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1723112480000|2024-08-08 10:21:20|4140.8|4134.8|4140.4|4134.4|4140.8|4134.8|4140.4|4134.4|0
1723112490000|2024-08-08 10:21:30|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|0
1723112510000|2024-08-08 10:21:50|4140.2|4134.2|4140.6|4134.6|4140.9|4134.9|4140.2|4134.2|2
1723112520000|2024-08-08 10:22:00|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|1
1723112540000|2024-08-08 10:22:20|4140.4|4134.4|4140.1|4134.1|4140.4|4134.4|4140.1|4134.1|0
1723112560000|2024-08-08 10:22:40|4140.6|4134.6|4140.1|4134.1|4140.6|4134.6|4140.1|4134.1|0
1723112620000|2024-08-08 10:23:40|4139.9|4133.9|4140.1|4134.1|4140.1|4134.1|4139.9|4133.9|8
1723112650000|2024-08-08 10:24:10|4139.9|4133.9|4137.8|4131.8|4139.9|4133.9|4137.4|4131.4|2
1723112660000|2024-08-08 10:24:20|4138.1|4132.1|4138.1|4132.1|4138.3|4132.3|4138.1|4132.1|0
1723112670000|2024-08-08 10:24:30|4138.5|4132.5|4139.1|4133.1|4139.4|4133.4|4138.5|4132.5|1
1723112680000|2024-08-08 10:24:40|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.1|4133.1|0
1723112700000|2024-08-08 10:25:00|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|0
1723112710000|2024-08-08 10:25:10|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139|4133|0
1723112730000|2024-08-08 10:25:30|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|0
1723112740000|2024-08-08 10:25:40|4140.1|4134.1|4139.8|4133.8|4140.1|4134.1|4139.8|4133.8|0
1723112750000|2024-08-08 10:25:50|4140.1|4134.1|4140.3|4134.3|4140.3|4134.3|4140|4134|1
1723112760000|2024-08-08 10:26:00|4140|4134|4140|4134|4140.3|4134.3|4140|4134|0
1723112770000|2024-08-08 10:26:10|4140.3|4134.3|4140.6|4134.6|4140.6|4134.6|4140.3|4134.3|0
1723112780000|2024-08-08 10:26:20|4140.3|4134.3|4140.6|4134.6|4140.6|4134.6|4140.3|4134.3|0
1723112810000|2024-08-08 10:26:50|4141|4135|4141|4135|4141|4135|4141|4135|0
1723112820000|2024-08-08 10:27:00|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|0
1723112830000|2024-08-08 10:27:10|4140.5|4134.5|4140.3|4134.3|4140.8|4134.8|4140|4134|0
1723112840000|2024-08-08 10:27:20|4140|4134|4140|4134|4140|4134|4140|4134|0
1723112860000|2024-08-08 10:27:40|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140|4134|0
1723112870000|2024-08-08 10:27:50|4140|4134|4140.3|4134.3|4140.3|4134.3|4140|4134|1
1723112920000|2024-08-08 10:28:40|4140.5|4134.5|4140.8|4134.8|4140.8|4134.8|4140.5|4134.5|1
1723112980000|2024-08-08 10:29:40|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|0
1723112990000|2024-08-08 10:29:50|4140.6|4134.6|4140.3|4134.3|4140.6|4134.6|4140.3|4134.3|0
1723113010000|2024-08-08 10:30:10|4141.7|4135.7|4142.8|4136.8|4142.8|4136.8|4141.7|4135.7|4
1723113020000|2024-08-08 10:30:20|4142.5|4136.5|4142.3|4136.3|4142.5|4136.5|4142.3|4136.3|0
1723113030000|2024-08-08 10:30:30|4142.6|4136.6|4142.8|4136.8|4142.8|4136.8|4142.6|4136.6|0
1723113040000|2024-08-08 10:30:40|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1723113050000|2024-08-08 10:30:50|4142.6|4136.6|4142.3|4136.3|4142.6|4136.6|4142.3|4136.3|0
1723113060000|2024-08-08 10:31:00|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.3|4136.3|0
1723113070000|2024-08-08 10:31:10|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1723113080000|2024-08-08 10:31:20|4142.6|4136.6|4142.3|4136.3|4142.6|4136.6|4142.3|4136.3|0
1723113090000|2024-08-08 10:31:30|4143.5|4137.5|4144.8|4138.8|4144.8|4138.8|4143.5|4137.5|3
1723113100000|2024-08-08 10:31:40|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723113110000|2024-08-08 10:31:50|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1723113120000|2024-08-08 10:32:00|4146|4140|4146.3|4140.3|4146.3|4140.3|4146|4140|2
1723113140000|2024-08-08 10:32:20|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1723113150000|2024-08-08 10:32:30|4147.9|4141.9|4148.1|4142.1|4148.1|4142.1|4147.8|4141.8|0
1723113160000|2024-08-08 10:32:40|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1723113180000|2024-08-08 10:33:00|4148|4142|4148.8|4142.8|4148.8|4142.8|4148|4142|0
1723113190000|2024-08-08 10:33:10|4148.3|4142.3|4148.6|4142.6|4148.6|4142.6|4148.3|4142.3|0
1723113210000|2024-08-08 10:33:30|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1723113220000|2024-08-08 10:33:40|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1723113230000|2024-08-08 10:33:50|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1723113240000|2024-08-08 10:34:00|4147.8|4141.8|4148.3|4142.3|4148.3|4142.3|4147.8|4141.8|2
1723113250000|2024-08-08 10:34:10|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1723113260000|2024-08-08 10:34:20|4148.8|4142.8|4149.1|4143.1|4149.1|4143.1|4148.8|4142.8|0
1723113270000|2024-08-08 10:34:30|4148.8|4142.8|4150.4|4144.4|4150.4|4144.4|4148.8|4142.8|5
1723113280000|2024-08-08 10:34:40|4149.6|4143.6|4148.9|4142.9|4149.6|4143.6|4148.9|4142.9|1
1723113330000|2024-08-08 10:35:30|4150.2|4144.2|4149.9|4143.9|4150.2|4144.2|4149.9|4143.9|2
1723113350000|2024-08-08 10:35:50|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1723113360000|2024-08-08 10:36:00|4149.9|4143.9|4149.6|4143.6|4149.9|4143.9|4149.6|4143.6|0
1723113370000|2024-08-08 10:36:10|4149.4|4143.4|4148.9|4142.9|4149.4|4143.4|4148.9|4142.9|0
1723113380000|2024-08-08 10:36:20|4148.4|4142.4|4148.5|4142.5|4148.9|4142.9|4148|4142|9
1723113390000|2024-08-08 10:36:30|4148.3|4142.3|4146.6|4140.6|4148.3|4142.3|4146.6|4140.6|2
1723113400000|2024-08-08 10:36:40|4146.9|4140.9|4146.2|4140.2|4146.9|4140.9|4146.2|4140.2|0
1723113420000|2024-08-08 10:37:00|4146|4140|4144.5|4138.5|4146|4140|4144.5|4138.5|0
1723113440000|2024-08-08 10:37:20|4145|4139|4145|4139|4145|4139|4145|4139|1
1723113470000|2024-08-08 10:37:50|4145.2|4139.2|4144|4138|4145.2|4139.2|4144|4138|0
1723113480000|2024-08-08 10:38:00|4144.2|4138.2|4144|4138|4144.2|4138.2|4144|4138|0
1723113500000|2024-08-08 10:38:20|4144.2|4138.2|4144|4138|4144.2|4138.2|4144|4138|0
1723113520000|2024-08-08 10:38:40|4145.5|4139.5|4145.2|4139.2|4145.5|4139.5|4145.2|4139.2|2
1723113530000|2024-08-08 10:38:50|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1723113560000|2024-08-08 10:39:20|4145.8|4139.8|4146.8|4140.8|4146.8|4140.8|4145.8|4139.8|3
1723113570000|2024-08-08 10:39:30|4146.5|4140.5|4145|4139|4146.5|4140.5|4145|4139|0
1723113580000|2024-08-08 10:39:40|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|2
1723113590000|2024-08-08 10:39:50|4146.3|4140.3|4146.8|4140.8|4146.8|4140.8|4146.3|4140.3|0
1723113620000|2024-08-08 10:40:20|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1723113630000|2024-08-08 10:40:30|4146.3|4140.3|4146.8|4140.8|4146.8|4140.8|4145.8|4139.8|0
1723113640000|2024-08-08 10:40:40|4147.1|4141.1|4146.8|4140.8|4147.1|4141.1|4146.8|4140.8|0
1723113660000|2024-08-08 10:41:00|4147|4141|4147.8|4141.8|4148|4142|4147|4141|0
1723113670000|2024-08-08 10:41:10|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4147.8|4141.8|0
1723113680000|2024-08-08 10:41:20|4149.1|4143.1|4150.1|4144.1|4150.1|4144.1|4149.1|4143.1|6
1723113700000|2024-08-08 10:41:40|4150.6|4144.6|4150|4144|4150.6|4144.6|4150|4144|0
1723113710000|2024-08-08 10:41:50|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1723113720000|2024-08-08 10:42:00|4150.1|4144.1|4150.3|4144.3|4150.3|4144.3|4150.1|4144.1|0
1723113730000|2024-08-08 10:42:10|4150|4144|4149.3|4143.3|4150|4144|4149.3|4143.3|0
1723113740000|2024-08-08 10:42:20|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1723113750000|2024-08-08 10:42:30|4148.5|4142.5|4148.8|4142.8|4148.8|4142.8|4148.5|4142.5|0
1723113760000|2024-08-08 10:42:40|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.5|4141.5|0
1723113770000|2024-08-08 10:42:50|4147.5|4141.5|4147.8|4141.8|4147.8|4141.8|4147.5|4141.5|0
1723113780000|2024-08-08 10:43:00|4147.5|4141.5|4147.8|4141.8|4147.8|4141.8|4147.5|4141.5|0
1723113790000|2024-08-08 10:43:10|4147.5|4141.5|4147.8|4141.8|4147.8|4141.8|4147.5|4141.5|0
1723113830000|2024-08-08 10:43:50|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1723113840000|2024-08-08 10:44:00|4147.8|4141.8|4146.8|4140.8|4147.8|4141.8|4146.8|4140.8|0
1723113850000|2024-08-08 10:44:10|4147|4141|4147|4141|4147|4141|4147|4141|0
1723113880000|2024-08-08 10:44:40|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1723113890000|2024-08-08 10:44:50|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1723113900000|2024-08-08 10:45:00|4145.2|4139.2|4145.8|4139.8|4145.8|4139.8|4145.2|4139.2|2
1723113910000|2024-08-08 10:45:10|4145.2|4139.2|4145.8|4139.8|4145.8|4139.8|4145.2|4139.2|0
1723113920000|2024-08-08 10:45:20|4144.9|4138.9|4144.3|4138.3|4144.9|4138.9|4144.3|4138.3|1
1723113930000|2024-08-08 10:45:30|4144|4138|4144.3|4138.3|4144.3|4138.3|4144|4138|0
1723113940000|2024-08-08 10:45:40|4144.6|4138.6|4144.8|4138.8|4144.8|4138.8|4144.6|4138.6|0
1723113950000|2024-08-08 10:45:50|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.2|4138.2|0
1723113960000|2024-08-08 10:46:00|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144|4138|0
1723113970000|2024-08-08 10:46:10|4144|4138|4143.8|4137.8|4144|4138|4143.8|4137.8|0
1723113990000|2024-08-08 10:46:30|4144.6|4138.6|4145|4139|4145|4139|4144.6|4138.6|0
1723114020000|2024-08-08 10:47:00|4145.8|4139.8|4145|4139|4145.8|4139.8|4145|4139|1
1723114030000|2024-08-08 10:47:10|4144.5|4138.5|4144.3|4138.3|4144.5|4138.5|4144|4138|0
1723114040000|2024-08-08 10:47:20|4144.8|4138.8|4144|4138|4144.8|4138.8|4144|4138|0
1723114050000|2024-08-08 10:47:30|4144.3|4138.3|4144.6|4138.6|4144.8|4138.8|4144.3|4138.3|0
1723114090000|2024-08-08 10:48:10|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723114110000|2024-08-08 10:48:30|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723114120000|2024-08-08 10:48:40|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723114150000|2024-08-08 10:49:10|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723114160000|2024-08-08 10:49:20|4144.3|4138.3|4144.1|4138.1|4144.6|4138.6|4144.1|4138.1|0
1723114170000|2024-08-08 10:49:30|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723114180000|2024-08-08 10:49:40|4144.6|4138.6|4145|4139|4145|4139|4144.6|4138.6|1
1723114190000|2024-08-08 10:49:50|4144.8|4138.8|4144.5|4138.5|4144.8|4138.8|4144.3|4138.3|0
1723114200000|2024-08-08 10:50:00|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1723114210000|2024-08-08 10:50:10|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1723114230000|2024-08-08 10:50:30|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1723114240000|2024-08-08 10:50:40|4145|4139|4145.5|4139.5|4145.5|4139.5|4145|4139|1
1723114250000|2024-08-08 10:50:50|4145.7|4139.7|4146|4140|4146|4140|4145.7|4139.7|1
1723114260000|2024-08-08 10:51:00|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1723114280000|2024-08-08 10:51:20|4146|4140|4146|4140|4146|4140|4146|4140|0
1723114290000|2024-08-08 10:51:30|4146.3|4140.3|4146|4140|4146.3|4140.3|4146|4140|0
1723114300000|2024-08-08 10:51:40|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1723114310000|2024-08-08 10:51:50|4145.3|4139.3|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|0
1723114320000|2024-08-08 10:52:00|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.5|4138.5|0
1723114330000|2024-08-08 10:52:10|4145.1|4139.1|4145.5|4139.5|4145.8|4139.8|4145.1|4139.1|0
1723114340000|2024-08-08 10:52:20|4145.3|4139.3|4145|4139|4145.3|4139.3|4145|4139|0
1723114370000|2024-08-08 10:52:50|4145.3|4139.3|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1723114380000|2024-08-08 10:53:00|4145.8|4139.8|4146|4140|4146|4140|4145.8|4139.8|0
1723114390000|2024-08-08 10:53:10|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1723114400000|2024-08-08 10:53:20|4145.6|4139.6|4145.3|4139.3|4145.6|4139.6|4145.3|4139.3|0
1723114410000|2024-08-08 10:53:30|4145.5|4139.5|4145.8|4139.8|4145.8|4139.8|4145.5|4139.5|0
1723114430000|2024-08-08 10:53:50|4146.1|4140.1|4146|4140|4146.1|4140.1|4146|4140|0
1723114450000|2024-08-08 10:54:10|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1723114460000|2024-08-08 10:54:20|4146|4140|4145.8|4139.8|4146|4140|4145.8|4139.8|0
1723114470000|2024-08-08 10:54:30|4146|4140|4145.3|4139.3|4146|4140|4145|4139|0
1723114480000|2024-08-08 10:54:40|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|0
1723114490000|2024-08-08 10:54:50|4145.8|4139.8|4145|4139|4145.8|4139.8|4145|4139|0
1723114510000|2024-08-08 10:55:10|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723114520000|2024-08-08 10:55:20|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723114530000|2024-08-08 10:55:30|4144.8|4138.8|4144.6|4138.6|4144.8|4138.8|4144.6|4138.6|0
1723114540000|2024-08-08 10:55:40|4144.8|4138.8|4145.6|4139.6|4145.8|4139.8|4144.8|4138.8|0
1723114550000|2024-08-08 10:55:50|4145.8|4139.8|4145.8|4139.8|4146|4140|4145.8|4139.8|0
1723114570000|2024-08-08 10:56:10|4145.6|4139.6|4144.9|4138.9|4145.6|4139.6|4144.9|4138.9|0
1723114580000|2024-08-08 10:56:20|4145.6|4139.6|4145.3|4139.3|4145.6|4139.6|4145.3|4139.3|0
1723114590000|2024-08-08 10:56:30|4145.6|4139.6|4144.9|4138.9|4145.6|4139.6|4144.9|4138.9|0
1723114600000|2024-08-08 10:56:40|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1723114720000|2024-08-08 10:58:40|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|6
1723114730000|2024-08-08 10:58:50|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1723114750000|2024-08-08 10:59:10|4146.4|4140.4|4147.7|4141.7|4147.7|4141.7|4146.4|4140.4|0
1723114760000|2024-08-08 10:59:20|4147.6|4141.6|4148.6|4142.6|4148.7|4142.7|4147.6|4141.6|0
1723114770000|2024-08-08 10:59:30|4147.7|4141.7|4148.1|4142.1|4148.1|4142.1|4147.7|4141.7|0
1723114780000|2024-08-08 10:59:40|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|2
1723114790000|2024-08-08 10:59:50|4147.2|4141.2|4147.1|4141.1|4147.2|4141.2|4146.7|4140.7|0
1723114800000|2024-08-08 11:00:00|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1723114810000|2024-08-08 11:00:10|4147.2|4141.2|4146.6|4140.6|4147.2|4141.2|4146.6|4140.6|0
1723114820000|2024-08-08 11:00:20|4146.9|4140.9|4148.7|4142.7|4149.1|4143.1|4146.9|4140.9|4
1723114830000|2024-08-08 11:00:30|4148.9|4142.9|4151.2|4145.2|4151.2|4145.2|4148.9|4142.9|5
1723114840000|2024-08-08 11:00:40|4151.6|4145.6|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|6
1723114850000|2024-08-08 11:00:50|4152.1|4146.1|4153.6|4147.6|4153.7|4147.7|4152.1|4146.1|5
1723114860000|2024-08-08 11:01:00|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1723114870000|2024-08-08 11:01:10|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723114880000|2024-08-08 11:01:20|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1723114890000|2024-08-08 11:01:30|4152.9|4146.9|4152.6|4146.6|4152.9|4146.9|4152.6|4146.6|0
1723114900000|2024-08-08 11:01:40|4152.5|4146.5|4153|4147|4153|4147|4151.5|4145.5|2
1723114910000|2024-08-08 11:01:50|4153.5|4147.5|4154.2|4148.2|4154.2|4148.2|4153.5|4147.5|1
1723114920000|2024-08-08 11:02:00|4154.5|4148.5|4153.9|4147.9|4154.5|4148.5|4153.9|4147.9|0
1723114940000|2024-08-08 11:02:20|4152.9|4146.9|4151.7|4145.7|4152.9|4146.9|4151.7|4145.7|0
1723114950000|2024-08-08 11:02:30|4152|4146|4153.2|4147.2|4153.5|4147.5|4152|4146|1
1723114960000|2024-08-08 11:02:40|4153.5|4147.5|4153.2|4147.2|4153.5|4147.5|4153.2|4147.2|0
1723114980000|2024-08-08 11:03:00|4153.4|4147.4|4153.7|4147.7|4153.7|4147.7|4153.4|4147.4|1
1723115020000|2024-08-08 11:03:40|4153.9|4147.9|4154.2|4148.2|4154.2|4148.2|4153.9|4147.9|0
1723115040000|2024-08-08 11:04:00|4153.5|4147.5|4154.5|4148.5|4154.5|4148.5|4153.2|4147.2|1
1723115070000|2024-08-08 11:04:30|4154|4148|4154|4148|4154|4148|4154|4148|0
1723115090000|2024-08-08 11:04:50|4154.2|4148.2|4154|4148|4154.5|4148.5|4154|4148|0
1723115100000|2024-08-08 11:05:00|4154.5|4148.5|4154|4148|4154.5|4148.5|4154|4148|2
1723115140000|2024-08-08 11:05:40|||||||||10
1723115160000|2024-08-08 11:06:00|4154.3|4148.3|4153.7|4147.7|4154.3|4148.3|4153.7|4147.7|6
1723115180000|2024-08-08 11:06:20|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|0
1723115200000|2024-08-08 11:06:40|4154.3|4148.3|4153.7|4147.7|4154.3|4148.3|4153.7|4147.7|0
1723115210000|2024-08-08 11:06:50|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1723115220000|2024-08-08 11:07:00|4153.2|4147.2|4152.5|4146.5|4153.2|4147.2|4152.5|4146.5|2
1723115230000|2024-08-08 11:07:10|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1723115240000|2024-08-08 11:07:20|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1723115280000|2024-08-08 11:08:00|4152|4146|4152.6|4146.6|4152.6|4146.6|4151.8|4145.8|3
1723115290000|2024-08-08 11:08:10|4152.3|4146.3|4152.6|4146.6|4152.6|4146.6|4152.3|4146.3|0
1723115330000|2024-08-08 11:08:50|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4
1723115340000|2024-08-08 11:09:00|4153.6|4147.6|4152.8|4146.8|4153.8|4147.8|4152.8|4146.8|0
1723115350000|2024-08-08 11:09:10|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1723115360000|2024-08-08 11:09:20|4153.1|4147.1|4152.8|4146.8|4153.1|4147.1|4152.8|4146.8|0
1723115370000|2024-08-08 11:09:30|4152.6|4146.6|4152.8|4146.8|4152.8|4146.8|4152.6|4146.6|0
1723115380000|2024-08-08 11:09:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4152.8|4146.8|1
1723115440000|2024-08-08 11:10:40|4152.8|4146.8|4153.6|4147.6|4153.6|4147.6|4152.8|4146.8|0
1723115470000|2024-08-08 11:11:10|4154.1|4148.1|4154.3|4148.3|4154.6|4148.6|4154.1|4148.1|0
1723115480000|2024-08-08 11:11:20|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1723115500000|2024-08-08 11:11:40|||||||||1
1723115520000|2024-08-08 11:12:00|4155.1|4149.1|4155.3|4149.3|4155.3|4149.3|4154.9|4148.9|0
1723115530000|2024-08-08 11:12:10|4154.6|4148.6|4155.1|4149.1|4155.1|4149.1|4154.6|4148.6|0
1723115550000|2024-08-08 11:12:30|4154.5|4148.5|4155.1|4149.1|4155.1|4149.1|4154.5|4148.5|0
1723115580000|2024-08-08 11:13:00|4154.3|4148.3|4154.8|4148.8|4155.3|4149.3|4154.3|4148.3|1
1723115590000|2024-08-08 11:13:10|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1723115610000|2024-08-08 11:13:30|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1723115630000|2024-08-08 11:13:50|4154.1|4148.1|4155|4149|4155|4149|4153.8|4147.8|2
1723115640000|2024-08-08 11:14:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1723115690000|2024-08-08 11:14:50|4155.3|4149.3|4155.3|4149.3|4155.6|4149.6|4155.3|4149.3|0
1723115700000|2024-08-08 11:15:00|4155.6|4149.6|4156.3|4150.3|4156.8|4150.8|4155.6|4149.6|1
1723115730000|2024-08-08 11:15:30|4156|4150|4155.3|4149.3|4156|4150|4155.3|4149.3|0
1723115750000|2024-08-08 11:15:50|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1723115760000|2024-08-08 11:16:00|4155.8|4149.8|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|0
1723115780000|2024-08-08 11:16:20|4156|4150|4156.3|4150.3|4156.3|4150.3|4155.3|4149.3|0
1723115790000|2024-08-08 11:16:30|4155.8|4149.8|4155.8|4149.8|4156.1|4150.1|4155.8|4149.8|0
1723115800000|2024-08-08 11:16:40|4156.1|4150.1|4156.3|4150.3|4156.3|4150.3|4156.1|4150.1|0
1723115820000|2024-08-08 11:17:00|4156.1|4150.1|4155.1|4149.1|4156.1|4150.1|4155.1|4149.1|0
1723115830000|2024-08-08 11:17:10|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1723115840000|2024-08-08 11:17:20|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1723115850000|2024-08-08 11:17:30|4154.8|4148.8|4155.1|4149.1|4155.1|4149.1|4154.5|4148.5|0
1723115860000|2024-08-08 11:17:40|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1723115870000|2024-08-08 11:17:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1723115880000|2024-08-08 11:18:00|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.3|4149.3|0
1723115890000|2024-08-08 11:18:10|4155.9|4149.9|4155.3|4149.3|4156.3|4150.3|4155.3|4149.3|0
1723115900000|2024-08-08 11:18:20|4155.8|4149.8|4155.5|4149.5|4155.8|4149.8|4155.5|4149.5|0
1723115920000|2024-08-08 11:18:40|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1723115930000|2024-08-08 11:18:50|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723115950000|2024-08-08 11:19:10|4155.8|4149.8|4155.5|4149.5|4155.8|4149.8|4155.5|4149.5|0
1723115960000|2024-08-08 11:19:20|4156.3|4150.3|4155.5|4149.5|4156.3|4150.3|4155.5|4149.5|1
1723115970000|2024-08-08 11:19:30|4155.3|4149.3|4155.1|4149.1|4155.3|4149.3|4155.1|4149.1|0
1723115990000|2024-08-08 11:19:50|4154.8|4148.8|4155.1|4149.1|4155.1|4149.1|4154.8|4148.8|0
1723116020000|2024-08-08 11:20:20|4154.5|4148.5|4154.1|4148.1|4154.5|4148.5|4154.1|4148.1|0
1723116040000|2024-08-08 11:20:40|4154.3|4148.3|4154.9|4148.9|4154.9|4148.9|4154.3|4148.3|0
1723116050000|2024-08-08 11:20:50|4155.1|4149.1|4155.3|4149.3|4155.6|4149.6|4155.1|4149.1|0
1723116070000|2024-08-08 11:21:10|4154.8|4148.8|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1723116100000|2024-08-08 11:21:40|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1723116110000|2024-08-08 11:21:50|4154.3|4148.3|4154.1|4148.1|4154.3|4148.3|4154|4148|0
1723116130000|2024-08-08 11:22:10|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|0
1723116140000|2024-08-08 11:22:20|4153.3|4147.3|4153.1|4147.1|4153.3|4147.3|4153.1|4147.1|3
1723116160000|2024-08-08 11:22:40|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|2
1723116190000|2024-08-08 11:23:10|4153.1|4147.1|4153.3|4147.3|4153.4|4147.4|4153.1|4147.1|3
1723116200000|2024-08-08 11:23:20|||||||||1
1723116230000|2024-08-08 11:23:50|4153.1|4147.1|4153.3|4147.3|4153.6|4147.6|4152.6|4146.6|3
1723116240000|2024-08-08 11:24:00|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4152.6|4146.6|0
1723116250000|2024-08-08 11:24:10|4152.8|4146.8|4152.6|4146.6|4152.8|4146.8|4152.6|4146.6|0
1723116270000|2024-08-08 11:24:30|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4152.8|4146.8|0
1723116290000|2024-08-08 11:24:50|4153.3|4147.3|4153.1|4147.1|4153.3|4147.3|4153.1|4147.1|0
1723116300000|2024-08-08 11:25:00|4153.3|4147.3|4153.6|4147.6|4153.6|4147.6|4153.3|4147.3|0
1723116310000|2024-08-08 11:25:10|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1723116330000|2024-08-08 11:25:30|4154|4148|4154|4148|4154|4148|4154|4148|0
1723116340000|2024-08-08 11:25:40|4154.5|4148.5|4154.5|4148.5|4154.8|4148.8|4154.5|4148.5|1
1723116350000|2024-08-08 11:25:50|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1723116360000|2024-08-08 11:26:00|4154.7|4148.7|4155.5|4149.5|4155.5|4149.5|4154.7|4148.7|2
1723116370000|2024-08-08 11:26:10|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|2
1723116380000|2024-08-08 11:26:20|4156|4150|4155.6|4149.6|4156|4150|4155.5|4149.5|1
1723116390000|2024-08-08 11:26:30|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1723116420000|2024-08-08 11:27:00|4156|4150|4156|4150|4156.3|4150.3|4156|4150|0
1723116430000|2024-08-08 11:27:10|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4155.8|4149.8|0
1723116440000|2024-08-08 11:27:20|4155.8|4149.8|4155.8|4149.8|4156.1|4150.1|4155.5|4149.5|0
1723116450000|2024-08-08 11:27:30|4156.1|4150.1|4156.1|4150.1|4156.3|4150.3|4156.1|4150.1|0
1723116460000|2024-08-08 11:27:40|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1723116490000|2024-08-08 11:28:10|4155.1|4149.1|4154.3|4148.3|4155.1|4149.1|4154.3|4148.3|0
1723116510000|2024-08-08 11:28:30|4155.1|4149.1|4155.3|4149.3|4155.3|4149.3|4155.1|4149.1|1
1723116520000|2024-08-08 11:28:40|4155.1|4149.1|4155.1|4149.1|4155.3|4149.3|4155.1|4149.1|0
1723116530000|2024-08-08 11:28:50|4154.8|4148.8|4155.1|4149.1|4155.3|4149.3|4154.6|4148.6|0
1723116540000|2024-08-08 11:29:00|4155.3|4149.3|4155.1|4149.1|4155.3|4149.3|4155.1|4149.1|0
1723116560000|2024-08-08 11:29:20|4155.3|4149.3|4155.1|4149.1|4155.3|4149.3|4155.1|4149.1|0
1723116580000|2024-08-08 11:29:40|4154.8|4148.8|4153.3|4147.3|4155|4149|4153.3|4147.3|0
1723116590000|2024-08-08 11:29:50|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723116600000|2024-08-08 11:30:00|4153.8|4147.8|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|1
1723116620000|2024-08-08 11:30:20|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1723116630000|2024-08-08 11:30:30|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1723116650000|2024-08-08 11:30:50|4154.3|4148.3|4154.1|4148.1|4154.3|4148.3|4154.1|4148.1|0
1723116660000|2024-08-08 11:31:00|4153.8|4147.8|4154.1|4148.1|4154.1|4148.1|4153.8|4147.8|0
1723116670000|2024-08-08 11:31:10|4153.3|4147.3|4153.6|4147.6|4153.6|4147.6|4153.3|4147.3|0
1723116680000|2024-08-08 11:31:20|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1723116690000|2024-08-08 11:31:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4
1723116700000|2024-08-08 11:31:40|4153.4|4147.4|4152.6|4146.6|4153.4|4147.4|4152.6|4146.6|9
1723116720000|2024-08-08 11:32:00|4152.4|4146.4|4153.9|4147.9|4153.9|4147.9|4152.4|4146.4|2
1723116740000|2024-08-08 11:32:20|4153.7|4147.7|4153.9|4147.9|4153.9|4147.9|4153.7|4147.7|0
1723116750000|2024-08-08 11:32:30|4154.2|4148.2|4153.9|4147.9|4154.2|4148.2|4153.9|4147.9|0
1723116760000|2024-08-08 11:32:40|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|0
1723116790000|2024-08-08 11:33:10|4154.9|4148.9|4153.7|4147.7|4154.9|4148.9|4153.7|4147.7|0
1723116810000|2024-08-08 11:33:30|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4153.9|4147.9|0
1723116820000|2024-08-08 11:33:40|4154.4|4148.4|4154.7|4148.7|4154.7|4148.7|4154.4|4148.4|1
1723116830000|2024-08-08 11:33:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723116840000|2024-08-08 11:34:00|4154.9|4148.9|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1723116860000|2024-08-08 11:34:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723116870000|2024-08-08 11:34:30|4154.2|4148.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|0
1723116900000|2024-08-08 11:35:00|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|0
1723116910000|2024-08-08 11:35:10|4155|4149|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|0
1723116930000|2024-08-08 11:35:30|4154.9|4148.9|4155.2|4149.2|4155.2|4149.2|4154.9|4148.9|0
1723116940000|2024-08-08 11:35:40|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723116950000|2024-08-08 11:35:50|4155|4149|4155|4149|4155|4149|4155|4149|0
1723116960000|2024-08-08 11:36:00|4155.2|4149.2|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|0
1723116980000|2024-08-08 11:36:20|4155|4149|4155.2|4149.2|4155.2|4149.2|4155|4149|0
1723116990000|2024-08-08 11:36:30|4156.5|4150.5|4157.7|4151.7|4157.7|4151.7|4156.5|4150.5|6
1723117000000|2024-08-08 11:36:40|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1723117020000|2024-08-08 11:37:00|4157.2|4151.2|4157.5|4151.5|4157.5|4151.5|4157.2|4151.2|0
1723117030000|2024-08-08 11:37:10|4157.2|4151.2|4157|4151|4157.5|4151.5|4156.5|4150.5|0
1723117040000|2024-08-08 11:37:20|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1723117050000|2024-08-08 11:37:30|4157|4151|4157|4151|4157|4151|4157|4151|0
1723117060000|2024-08-08 11:37:40|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1723117070000|2024-08-08 11:37:50|4156.5|4150.5|4156.5|4150.5|4156.8|4150.8|4156.5|4150.5|0
1723117080000|2024-08-08 11:38:00|4156.7|4150.7|4155.7|4149.7|4156.7|4150.7|4155.7|4149.7|0
1723117090000|2024-08-08 11:38:10|4156|4150|4156|4150|4156|4150|4156|4150|0
1723117100000|2024-08-08 11:38:20|4156.3|4150.3|4156.5|4150.5|4156.5|4150.5|4156.3|4150.3|0
1723117140000|2024-08-08 11:39:00|4155.7|4149.7|4155.5|4149.5|4155.7|4149.7|4155.5|4149.5|0
1723117170000|2024-08-08 11:39:30|4155.7|4149.7|4156.5|4150.5|4156.5|4150.5|4155.7|4149.7|0
1723117190000|2024-08-08 11:39:50|4157.1|4151.1|4157.5|4151.5|4157.5|4151.5|4157.1|4151.1|0
1723117200000|2024-08-08 11:40:00|4156.7|4150.7|4157|4151|4157.3|4151.3|4156.7|4150.7|0
1723117210000|2024-08-08 11:40:10|4157.3|4151.3|4157|4151|4157.3|4151.3|4157|4151|0
1723117220000|2024-08-08 11:40:20|4156.7|4150.7|4156.5|4150.5|4156.7|4150.7|4156.5|4150.5|0
1723117230000|2024-08-08 11:40:30|4155.9|4149.9|4155.5|4149.5|4155.9|4149.9|4155.3|4149.3|0
1723117260000|2024-08-08 11:41:00|4155.9|4149.9|4157.8|4151.8|4158.3|4152.3|4155.9|4149.9|10
1723117280000|2024-08-08 11:41:20|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1723117320000|2024-08-08 11:42:00|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1723117330000|2024-08-08 11:42:10|4158.1|4152.1|4160|4154|4160|4154|4158.1|4152.1|0
1723117350000|2024-08-08 11:42:30|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1723117370000|2024-08-08 11:42:50|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|2
1723117380000|2024-08-08 11:43:00|4158.7|4152.7|4159|4153|4159|4153|4158.7|4152.7|0
1723117390000|2024-08-08 11:43:10|4159.3|4153.3|4160.3|4154.3|4160.3|4154.3|4159.3|4153.3|0
1723117400000|2024-08-08 11:43:20|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1723117420000|2024-08-08 11:43:40|4159.8|4153.8|4159.5|4153.5|4159.8|4153.8|4159.3|4153.3|2
1723117440000|2024-08-08 11:44:00|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1723117460000|2024-08-08 11:44:20|4160.2|4154.2|4161.5|4155.5|4161.5|4155.5|4160.2|4154.2|2
1723117470000|2024-08-08 11:44:30|4161.2|4155.2|4161.5|4155.5|4161.5|4155.5|4161|4155|1
1723117480000|2024-08-08 11:44:40|4161.8|4155.8|4162.5|4156.5|4162.5|4156.5|4161.8|4155.8|1
1723117490000|2024-08-08 11:44:50|4162.8|4156.8|4162.7|4156.7|4162.8|4156.8|4161.7|4155.7|0
1723117500000|2024-08-08 11:45:00|4162.3|4156.3|4161.5|4155.5|4162.7|4156.7|4161.5|4155.5|0
1723117520000|2024-08-08 11:45:20|4160.7|4154.7|4161|4155|4161|4155|4160.7|4154.7|0
1723117530000|2024-08-08 11:45:30|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161|4155|0
1723117540000|2024-08-08 11:45:40|4161|4155|4160.5|4154.5|4161|4155|4159.3|4153.3|0
1723117550000|2024-08-08 11:45:50|4161.1|4155.1|4160.3|4154.3|4161.1|4155.1|4160.3|4154.3|1
1723117560000|2024-08-08 11:46:00|4160|4154|4160.6|4154.6|4160.6|4154.6|4160|4154|1
1723117570000|2024-08-08 11:46:10|4159.3|4153.3|4160.5|4154.5|4160.5|4154.5|4159.3|4153.3|1
1723117580000|2024-08-08 11:46:20|4161.1|4155.1|4159.5|4153.5|4161.1|4155.1|4159.5|4153.5|2
1723117590000|2024-08-08 11:46:30|4158.6|4152.6|4159|4153|4159.3|4153.3|4158.6|4152.6|0
1723117600000|2024-08-08 11:46:40|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1723117610000|2024-08-08 11:46:50|4159|4153|4157.1|4151.1|4159|4153|4156.8|4150.8|5
1723117620000|2024-08-08 11:47:00|4157.4|4151.4|4157.1|4151.1|4157.4|4151.4|4157.1|4151.1|0
1723117650000|2024-08-08 11:47:30|4156.8|4150.8|4154.5|4148.5|4156.8|4150.8|4154.5|4148.5|44
1723117660000|2024-08-08 11:47:40|4154.8|4148.8|4153.8|4147.8|4154.8|4148.8|4153.8|4147.8|0
1723117670000|2024-08-08 11:47:50|4153.5|4147.5|4154.1|4148.1|4154.1|4148.1|4153.5|4147.5|0
1723117680000|2024-08-08 11:48:00|4153.8|4147.8|4153.1|4147.1|4154.1|4148.1|4153.1|4147.1|0
1723117690000|2024-08-08 11:48:10|4153.8|4147.8|4153.4|4147.4|4153.8|4147.8|4153.4|4147.4|0
1723117700000|2024-08-08 11:48:20|4153.8|4147.8|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|0
1723117710000|2024-08-08 11:48:30|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1723117720000|2024-08-08 11:48:40|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1723117730000|2024-08-08 11:48:50|4154.3|4148.3|4154.1|4148.1|4154.3|4148.3|4154.1|4148.1|0
1723117740000|2024-08-08 11:49:00|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1723117750000|2024-08-08 11:49:10|4155.1|4149.1|4154.8|4148.8|4155.1|4149.1|4154.8|4148.8|0
1723117770000|2024-08-08 11:49:30|4155.1|4149.1|4155.3|4149.3|4155.3|4149.3|4155.1|4149.1|0
1723117790000|2024-08-08 11:49:50|4155.6|4149.6|4156.1|4150.1|4156.1|4150.1|4155.6|4149.6|0
1723117800000|2024-08-08 11:50:00|4155.8|4149.8|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|0
1723117810000|2024-08-08 11:50:10|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|1
1723117820000|2024-08-08 11:50:20|4154.4|4148.4|4155.8|4149.8|4155.8|4149.8|4154.4|4148.4|0
1723117830000|2024-08-08 11:50:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1723117860000|2024-08-08 11:51:00|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1723117870000|2024-08-08 11:51:10|4156.4|4150.4|4157.1|4151.1|4157.1|4151.1|4156.4|4150.4|0
1723117880000|2024-08-08 11:51:20|4157.7|4151.7|4158.2|4152.2|4158.6|4152.6|4157.7|4151.7|0
1723117900000|2024-08-08 11:51:40|4158.4|4152.4|4158.2|4152.2|4159.1|4153.1|4158.2|4152.2|0
1723117920000|2024-08-08 11:52:00|4157.9|4151.9|4159.1|4153.1|4159.1|4153.1|4157.9|4151.9|0
1723117930000|2024-08-08 11:52:10|4159.4|4153.4|4158.9|4152.9|4159.4|4153.4|4158.9|4152.9|0
1723117940000|2024-08-08 11:52:20|4159.4|4153.4|4159.1|4153.1|4159.4|4153.4|4159.1|4153.1|0
1723117960000|2024-08-08 11:52:40|4159.7|4153.7|4161.1|4155.1|4161.1|4155.1|4159.7|4153.7|0
1723117970000|2024-08-08 11:52:50|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1723117980000|2024-08-08 11:53:00|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1723117990000|2024-08-08 11:53:10|4160.7|4154.7|4160.4|4154.4|4160.7|4154.7|4160.4|4154.4|0
1723118000000|2024-08-08 11:53:20|4161|4155|4161.7|4155.7|4161.7|4155.7|4161|4155|2
1723118030000|2024-08-08 11:53:50|4162|4156|4162|4156|4162|4156|4162|4156|0
1723118040000|2024-08-08 11:54:00|4161.7|4155.7|4163|4157|4163|4157|4161.7|4155.7|11
1723118050000|2024-08-08 11:54:10|4163.4|4157.4|4163.9|4157.9|4164|4158|4163|4157|0
1723118060000|2024-08-08 11:54:20|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1723118070000|2024-08-08 11:54:30|4163|4157|4162.2|4156.2|4163.9|4157.9|4162.2|4156.2|1
1723118080000|2024-08-08 11:54:40|4162|4156|4162|4156|4162.2|4156.2|4162|4156|0
1723118090000|2024-08-08 11:54:50|4161.7|4155.7|4162|4156|4162|4156|4161.7|4155.7|0
1723118100000|2024-08-08 11:55:00|4161.7|4155.7|4162|4156|4162|4156|4161.7|4155.7|0
1723118130000|2024-08-08 11:55:30|4161.7|4155.7|4159|4153|4161.7|4155.7|4159|4153|2
1723118150000|2024-08-08 11:55:50|4158.2|4152.2|4157.5|4151.5|4158.2|4152.2|4157.5|4151.5|0
1723118160000|2024-08-08 11:56:00|4157.2|4151.2|4158|4152|4158|4152|4157.2|4151.2|0
1723118170000|2024-08-08 11:56:10|4157.5|4151.5|4157.5|4151.5|4158|4152|4157.5|4151.5|0
1723118180000|2024-08-08 11:56:20|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1723118190000|2024-08-08 11:56:30|4157|4151|4157|4151|4157|4151|4156.7|4150.7|1
1723118200000|2024-08-08 11:56:40|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1723118210000|2024-08-08 11:56:50|4157|4151|4157|4151|4157|4151|4157|4151|0
1723118220000|2024-08-08 11:57:00|4156.7|4150.7|4156.4|4150.4|4156.7|4150.7|4156.4|4150.4|0
1723118230000|2024-08-08 11:57:10|4156|4150|4156|4150|4156|4150|4156|4150|0
1723118240000|2024-08-08 11:57:20|4155.4|4149.4|4156|4150|4156|4150|4155.4|4149.4|0
1723118250000|2024-08-08 11:57:30|4155.7|4149.7|4155|4149|4156|4150|4155|4149|0
1723118310000|2024-08-08 11:58:30|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723118320000|2024-08-08 11:58:40|4156|4150|4155.2|4149.2|4156|4150|4155.2|4149.2|0
1723118330000|2024-08-08 11:58:50|4156|4150|4156|4150|4156|4150|4156|4150|0
1723118340000|2024-08-08 11:59:00|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723118350000|2024-08-08 11:59:10|4155.7|4149.7|4156|4150|4156|4150|4155.7|4149.7|0
1723118380000|2024-08-08 11:59:40|4155.7|4149.7|4154|4148|4155.7|4149.7|4154|4148|0
1723118390000|2024-08-08 11:59:50|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154|4148|0
1723118400000|2024-08-08 12:00:00|4154|4148|4153|4147|4154|4148|4153|4147|1
1723118410000|2024-08-08 12:00:10|4153.5|4147.5|4154|4148|4154|4148|4153.5|4147.5|0
1723118420000|2024-08-08 12:00:20|4154.6|4148.6|4154.8|4148.8|4154.8|4148.8|4154.6|4148.6|0
1723118430000|2024-08-08 12:00:30|4155|4149|4151.5|4145.5|4155.5|4149.5|4151.5|4145.5|5
1723118440000|2024-08-08 12:00:40|4152.8|4146.8|4153.1|4147.1|4153.3|4147.3|4152.1|4146.1|1
1723118450000|2024-08-08 12:00:50|4152.8|4146.8|4153.8|4147.8|4154.1|4148.1|4152.8|4146.8|19
1723118460000|2024-08-08 12:01:00|4154.1|4148.1|4154.6|4148.6|4154.9|4148.9|4154.1|4148.1|0
1723118470000|2024-08-08 12:01:10|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723118480000|2024-08-08 12:01:20|||||||||3
1723118490000|2024-08-08 12:01:30|4154.3|4148.3|4154.9|4148.9|4154.9|4148.9|4154.3|4148.3|10
1723118500000|2024-08-08 12:01:40|4155.6|4149.6|4156.4|4150.4|4156.4|4150.4|4155.6|4149.6|7
1723118510000|2024-08-08 12:01:50|4156.8|4150.8|4156.9|4150.9|4156.9|4150.9|4156.6|4150.6|0
1723118520000|2024-08-08 12:02:00|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.1|4151.1|0
1723118530000|2024-08-08 12:02:10|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|0
1723118540000|2024-08-08 12:02:20|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1723118550000|2024-08-08 12:02:30|4157.1|4151.1|4157.4|4151.4|4157.9|4151.9|4156.6|4150.6|2
1723118560000|2024-08-08 12:02:40|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1723118570000|2024-08-08 12:02:50|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1723118630000|2024-08-08 12:03:50|4156.9|4150.9|4157.4|4151.4|4157.4|4151.4|4156.9|4150.9|0
1723118640000|2024-08-08 12:04:00|4157.1|4151.1|4157.4|4151.4|4157.4|4151.4|4157.1|4151.1|0
1723118650000|2024-08-08 12:04:10|4157.1|4151.1|4157.4|4151.4|4157.4|4151.4|4156.9|4150.9|0
1723118660000|2024-08-08 12:04:20|4157.2|4151.2|4157.4|4151.4|4157.4|4151.4|4157.2|4151.2|0
1723118670000|2024-08-08 12:04:30|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1723118700000|2024-08-08 12:05:00|4158.9|4152.9|4159.4|4153.4|4159.4|4153.4|4158.4|4152.4|2
1723118710000|2024-08-08 12:05:10|4160.6|4154.6|4160.9|4154.9|4161.4|4155.4|4160.6|4154.6|0
1723118720000|2024-08-08 12:05:20|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|0
1723118730000|2024-08-08 12:05:30|4161.1|4155.1|4160.6|4154.6|4161.4|4155.4|4160.6|4154.6|0
1723118760000|2024-08-08 12:06:00|4160.9|4154.9|4159.8|4153.8|4161.4|4155.4|4159.6|4153.6|1
1723118770000|2024-08-08 12:06:10|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|0
1723118790000|2024-08-08 12:06:30|||||||||9
1723118810000|2024-08-08 12:06:50|4158.8|4152.8|4159.1|4153.1|4159.1|4153.1|4158.8|4152.8|0
1723118820000|2024-08-08 12:07:00|4159.4|4153.4|4159.6|4153.6|4159.6|4153.6|4159.4|4153.4|1
1723118830000|2024-08-08 12:07:10|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|0
1723118840000|2024-08-08 12:07:20|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1723118850000|2024-08-08 12:07:30|4158|4152|4157.9|4151.9|4158|4152|4157.6|4151.6|0
1723118860000|2024-08-08 12:07:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1723118870000|2024-08-08 12:07:50|4157.9|4151.9|4157.6|4151.6|4157.9|4151.9|4157.6|4151.6|0
1723118880000|2024-08-08 12:08:00|4156.8|4150.8|4157.9|4151.9|4157.9|4151.9|4156.8|4150.8|0
1723118890000|2024-08-08 12:08:10|4158.9|4152.9|4158.9|4152.9|4159.4|4153.4|4158.6|4152.6|2
1723118920000|2024-08-08 12:08:40|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1723118930000|2024-08-08 12:08:50|4158.9|4152.9|4158.6|4152.6|4158.9|4152.9|4158.6|4152.6|0
1723118940000|2024-08-08 12:09:00|4159.1|4153.1|4159.1|4153.1|4159.6|4153.6|4159.1|4153.1|0
1723118950000|2024-08-08 12:09:10|4158.8|4152.8|4159.4|4153.4|4159.4|4153.4|4158.6|4152.6|1
1723118960000|2024-08-08 12:09:20|4159.1|4153.1|4159.4|4153.4|4159.6|4153.6|4158.8|4152.8|0
1723118970000|2024-08-08 12:09:30|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|0
1723118990000|2024-08-08 12:09:50|4158.6|4152.6|4159.9|4153.9|4159.9|4153.9|4158.6|4152.6|0
1723119000000|2024-08-08 12:10:00|4160.6|4154.6|4160.6|4154.6|4160.9|4154.9|4160.6|4154.6|0
1723119010000|2024-08-08 12:10:10|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1723119020000|2024-08-08 12:10:20|4161.2|4155.2|4161.6|4155.6|4162.1|4156.1|4161.2|4155.2|1
1723119030000|2024-08-08 12:10:30|4161.8|4155.8|4162.4|4156.4|4162.4|4156.4|4161.6|4155.6|0
1723119050000|2024-08-08 12:10:50|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|0
1723119060000|2024-08-08 12:11:00|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1723119080000|2024-08-08 12:11:20|4162.9|4156.9|4163.1|4157.1|4163.6|4157.6|4162.8|4156.8|0
1723119090000|2024-08-08 12:11:30|4162.8|4156.8|4164.6|4158.6|4164.6|4158.6|4162.6|4156.6|0
1723119110000|2024-08-08 12:11:50|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4
1723119120000|2024-08-08 12:12:00|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4162.8|4156.8|1
1723119130000|2024-08-08 12:12:10|4163.3|4157.3|4163.6|4157.6|4163.6|4157.6|4163.3|4157.3|0
1723119140000|2024-08-08 12:12:20|4163.3|4157.3|4163.6|4157.6|4163.6|4157.6|4163.3|4157.3|0
1723119150000|2024-08-08 12:12:30|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4162.8|4156.8|0
1723119160000|2024-08-08 12:12:40|4164.2|4158.2|4164.6|4158.6|4164.8|4158.8|4164.2|4158.2|1
1723119170000|2024-08-08 12:12:50|4164.3|4158.3|4164.6|4158.6|4164.6|4158.6|4164.3|4158.3|0
1723119180000|2024-08-08 12:13:00|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|1
1723119190000|2024-08-08 12:13:10|4163.6|4157.6|4162.8|4156.8|4163.8|4157.8|4162.6|4156.6|1
1723119210000|2024-08-08 12:13:30|4162.6|4156.6|4163.8|4157.8|4163.8|4157.8|4162.6|4156.6|0
1723119230000|2024-08-08 12:13:50|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.6|4157.6|0
1723119240000|2024-08-08 12:14:00|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1723119250000|2024-08-08 12:14:10|4164.1|4158.1|4164.4|4158.4|4164.6|4158.6|4164.1|4158.1|0
1723119260000|2024-08-08 12:14:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1723119270000|2024-08-08 12:14:30|4163.8|4157.8|4162.3|4156.3|4163.8|4157.8|4162.3|4156.3|2
1723119280000|2024-08-08 12:14:40|4162.5|4156.5|4162.8|4156.8|4162.8|4156.8|4161.8|4155.8|0
1723119290000|2024-08-08 12:14:50|4162.6|4156.6|4163.2|4157.2|4163.2|4157.2|4162.6|4156.6|4
1723119300000|2024-08-08 12:15:00|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|0
1723119310000|2024-08-08 12:15:10|4162.8|4156.8|4162.6|4156.6|4162.8|4156.8|4162.6|4156.6|0
1723119320000|2024-08-08 12:15:20|4162.3|4156.3|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|0
1723119330000|2024-08-08 12:15:30|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|0
1723119340000|2024-08-08 12:15:40|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|0
1723119350000|2024-08-08 12:15:50|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1723119360000|2024-08-08 12:16:00|4164.3|4158.3|4164.6|4158.6|4164.6|4158.6|4164.3|4158.3|1
1723119370000|2024-08-08 12:16:10|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|0
1723119390000|2024-08-08 12:16:30|4165.1|4159.1|4165.6|4159.6|4165.6|4159.6|4165.1|4159.1|7
1723119400000|2024-08-08 12:16:40|4164.8|4158.8|4165.4|4159.4|4165.4|4159.4|4164.8|4158.8|0
1723119410000|2024-08-08 12:16:50|4165.1|4159.1|4164.8|4158.8|4165.1|4159.1|4164.8|4158.8|0
1723119420000|2024-08-08 12:17:00|4161.9|4155.9|4161.6|4155.6|4161.9|4155.9|4161.6|4155.6|34
1723119430000|2024-08-08 12:17:10|4161.9|4155.9|4163.2|4157.2|4163.2|4157.2|4161.9|4155.9|0
1723119440000|2024-08-08 12:17:20|4163.1|4157.1|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|1
1723119450000|2024-08-08 12:17:30|4162.2|4156.2|4162.7|4156.7|4163.1|4157.1|4162.2|4156.2|1
1723119470000|2024-08-08 12:17:50|4162.6|4156.6|4163.6|4157.6|4163.6|4157.6|4162.6|4156.6|0
1723119480000|2024-08-08 12:18:00|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4162.9|4156.9|0
1723119490000|2024-08-08 12:18:10|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4163.4|4157.4|0
1723119500000|2024-08-08 12:18:20|4163.1|4157.1|4161.4|4155.4|4163.1|4157.1|4161.1|4155.1|30
1723119510000|2024-08-08 12:18:30|4161.1|4155.1|4162.1|4156.1|4162.3|4156.3|4161.1|4155.1|0
1723119520000|2024-08-08 12:18:40|4161.9|4155.9|4162.3|4156.3|4162.9|4156.9|4161.9|4155.9|0
1723119530000|2024-08-08 12:18:50|4162.6|4156.6|4161.6|4155.6|4162.6|4156.6|4161.6|4155.6|1
1723119540000|2024-08-08 12:19:00|4161.9|4155.9|4161.6|4155.6|4161.9|4155.9|4161.6|4155.6|0
1723119550000|2024-08-08 12:19:10|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.6|4155.6|0
1723119560000|2024-08-08 12:19:20|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1723119570000|2024-08-08 12:19:30|4161.3|4155.3|4161.1|4155.1|4161.3|4155.3|4161.1|4155.1|0
1723119580000|2024-08-08 12:19:40|4160.8|4154.8|4160.1|4154.1|4160.9|4154.9|4160.1|4154.1|0
1723119590000|2024-08-08 12:19:50|4159.1|4153.1|4159.7|4153.7|4159.7|4153.7|4159.1|4153.1|2
1723119600000|2024-08-08 12:20:00|4159.4|4153.4|4158.7|4152.7|4159.4|4153.4|4158.7|4152.7|0
1723119610000|2024-08-08 12:20:10|4158.4|4152.4|4158.1|4152.1|4158.4|4152.4|4157.9|4151.9|1
1723119640000|2024-08-08 12:20:40|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1723119650000|2024-08-08 12:20:50|4157.4|4151.4|4157.9|4151.9|4157.9|4151.9|4156.9|4150.9|0
1723119660000|2024-08-08 12:21:00|4158.1|4152.1|4158.3|4152.3|4158.9|4152.9|4157.6|4151.6|0
1723119670000|2024-08-08 12:21:10|4157.9|4151.9|4158.1|4152.1|4158.4|4152.4|4157.9|4151.9|0
1723119680000|2024-08-08 12:21:20|4158.7|4152.7|4159.1|4153.1|4159.1|4153.1|4158.7|4152.7|0
1723119690000|2024-08-08 12:21:30|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1723119700000|2024-08-08 12:21:40|4159.9|4153.9|4160.7|4154.7|4160.7|4154.7|4159.9|4153.9|0
1723119710000|2024-08-08 12:21:50|4160.1|4154.1|4161.1|4155.1|4161.4|4155.4|4160.1|4154.1|0
1723119720000|2024-08-08 12:22:00|4160.3|4154.3|4160.6|4154.6|4160.6|4154.6|4160.3|4154.3|1
1723119730000|2024-08-08 12:22:10|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.1|4154.1|0
1723119740000|2024-08-08 12:22:20|4160.1|4154.1|4158.4|4152.4|4160.1|4154.1|4158.4|4152.4|2
1723119750000|2024-08-08 12:22:30|4158.1|4152.1|4158.4|4152.4|4158.4|4152.4|4158.1|4152.1|0
1723119760000|2024-08-08 12:22:40|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|1
1723119780000|2024-08-08 12:23:00|4157|4151|4156.9|4150.9|4157.7|4151.7|4156.9|4150.9|4
1723119790000|2024-08-08 12:23:10|4157.2|4151.2|4157.1|4151.1|4157.4|4151.4|4157.1|4151.1|0
1723119800000|2024-08-08 12:23:20|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1723119810000|2024-08-08 12:23:30|4157.1|4151.1|4156.9|4150.9|4157.1|4151.1|4156.9|4150.9|0
1723119820000|2024-08-08 12:23:40|4156.7|4150.7|4156.9|4150.9|4156.9|4150.9|4156.7|4150.7|0
1723119830000|2024-08-08 12:23:50|4156.7|4150.7|4157.4|4151.4|4157.4|4151.4|4156.7|4150.7|0
1723119840000|2024-08-08 12:24:00|4156.9|4150.9|4157.7|4151.7|4157.7|4151.7|4156.9|4150.9|1
1723119850000|2024-08-08 12:24:10|4157.5|4151.5|4156.9|4150.9|4157.7|4151.7|4156.9|4150.9|1
1723119860000|2024-08-08 12:24:20|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4156.9|4150.9|0
1723119870000|2024-08-08 12:24:30|4156.9|4150.9|4157.5|4151.5|4157.5|4151.5|4156.9|4150.9|0
1723119880000|2024-08-08 12:24:40|4156.9|4150.9|4156.2|4150.2|4156.9|4150.9|4156|4150|0
1723119890000|2024-08-08 12:24:50|4156.5|4150.5|4156.7|4150.7|4156.7|4150.7|4156.5|4150.5|0
1723119900000|2024-08-08 12:25:00|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|1
1723119910000|2024-08-08 12:25:10|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1723119920000|2024-08-08 12:25:20|4156|4150|4156.2|4150.2|4156.7|4150.7|4156|4150|0
1723119930000|2024-08-08 12:25:30|4156.5|4150.5|4156.2|4150.2|4156.5|4150.5|4156.2|4150.2|0
1723119940000|2024-08-08 12:25:40|4153.9|4147.9|4153.6|4147.6|4153.9|4147.9|4153.6|4147.6|61
1723119950000|2024-08-08 12:25:50|4153.9|4147.9|4154.2|4148.2|4154.2|4148.2|4153.6|4147.6|0
1723119960000|2024-08-08 12:26:00|4154.4|4148.4|4153.6|4147.6|4154.4|4148.4|4153.6|4147.6|0
1723119970000|2024-08-08 12:26:10|4153.2|4147.2|4150.9|4144.9|4153.2|4147.2|4150.9|4144.9|22
1723119980000|2024-08-08 12:26:20|4150.4|4144.4|4150.7|4144.7|4150.7|4144.7|4150.2|4144.2|0
1723119990000|2024-08-08 12:26:30|4150.4|4144.4|4150.2|4144.2|4150.7|4144.7|4150.2|4144.2|0
1723120000000|2024-08-08 12:26:40|4149.9|4143.9|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|1
1723120010000|2024-08-08 12:26:50|4150.2|4144.2|4148.9|4142.9|4150.2|4144.2|4148.9|4142.9|0
1723120020000|2024-08-08 12:27:00|4149.1|4143.1|4148.9|4142.9|4149.1|4143.1|4148.9|4142.9|0
1723120050000|2024-08-08 12:27:30|4149.2|4143.2|4149.6|4143.6|4149.6|4143.6|4149.2|4143.2|0
1723120060000|2024-08-08 12:27:40|4149.9|4143.9|4148.9|4142.9|4149.9|4143.9|4148.9|4142.9|1
1723120070000|2024-08-08 12:27:50|4149.2|4143.2|4148.9|4142.9|4149.2|4143.2|4148.6|4142.6|2
1723120100000|2024-08-08 12:28:20|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1723120110000|2024-08-08 12:28:30|4148.4|4142.4|4148.6|4142.6|4148.6|4142.6|4148.4|4142.4|1
1723120120000|2024-08-08 12:28:40|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|1
1723120130000|2024-08-08 12:28:50|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1723120140000|2024-08-08 12:29:00|4149.8|4143.8|4149.6|4143.6|4149.8|4143.8|4149.3|4143.3|1
1723120160000|2024-08-08 12:29:20|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1723120170000|2024-08-08 12:29:30|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|1
1723120190000|2024-08-08 12:29:50|4150.6|4144.6|4150.8|4144.8|4150.8|4144.8|4150.6|4144.6|0
1723120200000|2024-08-08 12:30:00|4151.1|4145.1|4152.1|4146.1|4152.4|4146.4|4151.1|4145.1|2
1723120210000|2024-08-08 12:30:10|4151.6|4145.6|4152.9|4146.9|4152.9|4146.9|4151.1|4145.1|2
1723120220000|2024-08-08 12:30:20|4153.4|4147.4|4155.7|4149.7|4155.9|4149.9|4153.4|4147.4|4
1723120230000|2024-08-08 12:30:30|4155.4|4149.4|4155.6|4149.6|4155.7|4149.7|4155.1|4149.1|0
1723120240000|2024-08-08 12:30:40|4155.8|4149.8|4157.1|4151.1|4158.4|4152.4|4155.8|4149.8|2
1723120250000|2024-08-08 12:30:50|4156.9|4150.9|4157.1|4151.1|4157.1|4151.1|4156.1|4150.1|2
1723120260000|2024-08-08 12:31:00|4157.8|4151.8|4156.9|4150.9|4157.8|4151.8|4154.6|4148.6|21
1723120270000|2024-08-08 12:31:10|4155.9|4149.9|4155.9|4149.9|4156.4|4150.4|4155.9|4149.9|0
1723120280000|2024-08-08 12:31:20|4156.3|4150.3|4155.9|4149.9|4156.6|4150.6|4155.9|4149.9|1
1723120290000|2024-08-08 12:31:30|4156.4|4150.4|4155.9|4149.9|4156.6|4150.6|4155.9|4149.9|0
1723120300000|2024-08-08 12:31:40|4156.1|4150.1|4156.7|4150.7|4156.7|4150.7|4154.9|4148.9|1
1723120310000|2024-08-08 12:31:50|4156.4|4150.4|4156.9|4150.9|4156.9|4150.9|4156.4|4150.4|0
1723120320000|2024-08-08 12:32:00|4156.6|4150.6|4157.7|4151.7|4158|4152|4155.9|4149.9|1
1723120330000|2024-08-08 12:32:10|4158|4152|4158.4|4152.4|4158.4|4152.4|4158|4152|0
1723120340000|2024-08-08 12:32:20|4157.9|4151.9|4157.9|4151.9|4158.4|4152.4|4157.9|4151.9|0
1723120350000|2024-08-08 12:32:30|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.1|4151.1|0
1723120360000|2024-08-08 12:32:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1723120370000|2024-08-08 12:32:50|4157.3|4151.3|4155.4|4149.4|4157.3|4151.3|4155.2|4149.2|0
1723120380000|2024-08-08 12:33:00|4155.7|4149.7|4157|4151|4157|4151|4155.7|4149.7|2
1723120390000|2024-08-08 12:33:10|4156.7|4150.7|4155.9|4149.9|4156.7|4150.7|4155.9|4149.9|2
1723120400000|2024-08-08 12:33:20|4155.7|4149.7|4155.2|4149.2|4155.7|4149.7|4154.9|4148.9|0
1723120410000|2024-08-08 12:33:30|4155|4149|4155.4|4149.4|4155.9|4149.9|4155|4149|1
1723120420000|2024-08-08 12:33:40|4155.2|4149.2|4155.2|4149.2|4155.4|4149.4|4155.2|4149.2|0
1723120430000|2024-08-08 12:33:50|4155|4149|4155.2|4149.2|4155.4|4149.4|4155|4149|0
1723120440000|2024-08-08 12:34:00|4154.7|4148.7|4155.9|4149.9|4156.7|4150.7|4154.7|4148.7|1
1723120450000|2024-08-08 12:34:10|4156.2|4150.2|4156.5|4150.5|4156.5|4150.5|4155.7|4149.7|0
1723120460000|2024-08-08 12:34:20|4151.3|4145.3|4150.6|4144.6|4151.3|4145.3|4150.6|4144.6|63
1723120470000|2024-08-08 12:34:30|4150.4|4144.4|4149.8|4143.8|4150.4|4144.4|4149.5|4143.5|0
1723120480000|2024-08-08 12:34:40|4149.5|4143.5|4149.8|4143.8|4149.8|4143.8|4149.5|4143.5|0
1723120490000|2024-08-08 12:34:50|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.2|4143.2|1
1723120500000|2024-08-08 12:35:00|4149.8|4143.8|4151.1|4145.1|4151.3|4145.3|4149.8|4143.8|1
1723120510000|2024-08-08 12:35:10|4151.3|4145.3|4151.1|4145.1|4151.6|4145.6|4150.5|4144.5|1
1723120520000|2024-08-08 12:35:20|4151.3|4145.3|4151.5|4145.5|4151.5|4145.5|4151.3|4145.3|0
1723120530000|2024-08-08 12:35:30|4152.1|4146.1|4152.5|4146.5|4152.5|4146.5|4152.1|4146.1|0
1723120540000|2024-08-08 12:35:40|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|0
1723120550000|2024-08-08 12:35:50|4152|4146|4151.8|4145.8|4152|4146|4151.8|4145.8|0
1723120560000|2024-08-08 12:36:00|4152.1|4146.1|4152.3|4146.3|4152.3|4146.3|4152.1|4146.1|0
1723120570000|2024-08-08 12:36:10|4152.8|4146.8|4153.1|4147.1|4153.1|4147.1|4152.8|4146.8|0
1723120580000|2024-08-08 12:36:20|4152.8|4146.8|4154.1|4148.1|4154.1|4148.1|4152.8|4146.8|1
1723120590000|2024-08-08 12:36:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723120600000|2024-08-08 12:36:40|4154.1|4148.1|4153.8|4147.8|4154.1|4148.1|4153.6|4147.6|0
1723120610000|2024-08-08 12:36:50|4154.1|4148.1|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|0
1723120620000|2024-08-08 12:37:00|4153.4|4147.4|4153.6|4147.6|4153.6|4147.6|4153.4|4147.4|0
1723120630000|2024-08-08 12:37:10|4153.8|4147.8|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|0
1723120640000|2024-08-08 12:37:20|4153.4|4147.4|4153.1|4147.1|4153.4|4147.4|4153.1|4147.1|3
1723120650000|2024-08-08 12:37:30|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.5|4146.5|0
1723120660000|2024-08-08 12:37:40|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1723120670000|2024-08-08 12:37:50|4154.8|4148.8|4154.1|4148.1|4155.1|4149.1|4154.1|4148.1|0
1723120680000|2024-08-08 12:38:00|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1723120690000|2024-08-08 12:38:10|4153.8|4147.8|4154.3|4148.3|4154.3|4148.3|4153.3|4147.3|0
1723120710000|2024-08-08 12:38:30|4153.6|4147.6|4152.5|4146.5|4153.6|4147.6|4152.5|4146.5|0
1723120720000|2024-08-08 12:38:40|4153.1|4147.1|4152.3|4146.3|4153.1|4147.1|4151.5|4145.5|0
1723120730000|2024-08-08 12:38:50|4152.5|4146.5|4152.5|4146.5|4153.1|4147.1|4152.5|4146.5|0
1723120740000|2024-08-08 12:39:00|4153.1|4147.1|4153.5|4147.5|4153.5|4147.5|4153.1|4147.1|1
1723120750000|2024-08-08 12:39:10|4154.1|4148.1|4154.3|4148.3|4154.3|4148.3|4154.1|4148.1|1
1723120760000|2024-08-08 12:39:20|4153.3|4147.3|4151.3|4145.3|4153.3|4147.3|4151.1|4145.1|1
1723120770000|2024-08-08 12:39:30|4151.5|4145.5|4151.3|4145.3|4151.5|4145.5|4151.3|4145.3|1
1723120780000|2024-08-08 12:39:40|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4150.6|4144.6|0
1723120790000|2024-08-08 12:39:50|4150.4|4144.4|4149.3|4143.3|4150.4|4144.4|4148.8|4142.8|2
1723120800000|2024-08-08 12:40:00|4149.4|4143.4|4150.1|4144.1|4150.1|4144.1|4149.4|4143.4|0
1723120810000|2024-08-08 12:40:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.1|4144.1|1
1723120820000|2024-08-08 12:40:20|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1723120830000|2024-08-08 12:40:30|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|0
1723120840000|2024-08-08 12:40:40|4150.3|4144.3|4149.8|4143.8|4150.9|4144.9|4149.8|4143.8|0
1723120850000|2024-08-08 12:40:50|4150.4|4144.4|4150.1|4144.1|4150.4|4144.4|4150.1|4144.1|1
1723120860000|2024-08-08 12:41:00|4151.1|4145.1|4150.9|4144.9|4151.1|4145.1|4150.9|4144.9|1
1723120870000|2024-08-08 12:41:10|4150.6|4144.6|4151.1|4145.1|4151.1|4145.1|4150.3|4144.3|0
1723120890000|2024-08-08 12:41:30|4151.4|4145.4|4151.1|4145.1|4151.4|4145.4|4151.1|4145.1|0
1723120900000|2024-08-08 12:41:40|4151.4|4145.4|4152.2|4146.2|4152.4|4146.4|4151.4|4145.4|11
1723120910000|2024-08-08 12:41:50|4151.9|4145.9|4154.4|4148.4|4154.4|4148.4|4151.4|4145.4|2
1723120920000|2024-08-08 12:42:00|4154.7|4148.7|4154.9|4148.9|4155.1|4149.1|4154.7|4148.7|0
1723120950000|2024-08-08 12:42:30|4155.1|4149.1|4154.1|4148.1|4155.1|4149.1|4154.1|4148.1|1
1723120960000|2024-08-08 12:42:40|4153.9|4147.9|4153.2|4147.2|4154.1|4148.1|4153.2|4147.2|5
1723120970000|2024-08-08 12:42:50|4153.1|4147.1|4153.9|4147.9|4153.9|4147.9|4153.1|4147.1|1
1723121000000|2024-08-08 12:43:20|4153.6|4147.6|4153.9|4147.9|4153.9|4147.9|4153.6|4147.6|0
1723121020000|2024-08-08 12:43:40|4155.5|4149.5|4155.9|4149.9|4155.9|4149.9|4155.5|4149.5|7
1723121030000|2024-08-08 12:43:50|4155.4|4149.4|4154.6|4148.6|4155.4|4149.4|4154.2|4148.2|0
1723121040000|2024-08-08 12:44:00|4154.2|4148.2|4155.9|4149.9|4156.2|4150.2|4154.2|4148.2|0
1723121050000|2024-08-08 12:44:10|4155.6|4149.6|4157|4151|4157|4151|4155.6|4149.6|5
1723121060000|2024-08-08 12:44:20|4157.6|4151.6|4157.2|4151.2|4157.6|4151.6|4156.7|4150.7|9
1723121070000|2024-08-08 12:44:30|4157|4151|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|0
1723121090000|2024-08-08 12:44:50|4156.9|4150.9|4157|4151|4157|4151|4156.2|4150.2|1
1723123800000|2024-08-08 13:30:00|4167|4161|4159.2|4153.2|4168.7|4162.7|4155.7|4149.7|102
1723123810000|2024-08-08 13:30:10|4158.5|4152.5|4157.7|4151.7|4160.4|4154.4|4157.3|4151.3|18
1723123820000|2024-08-08 13:30:20|4157.4|4151.4|4163.6|4157.6|4163.6|4157.6|4156.9|4150.9|1
1723123830000|2024-08-08 13:30:30|4163.8|4157.8|4160.6|4154.6|4164.1|4158.1|4160.1|4154.1|6
1723123840000|2024-08-08 13:30:40|4161.2|4155.2|4158.6|4152.6|4162.3|4156.3|4157.9|4151.9|5
1723123850000|2024-08-08 13:30:50|4158.3|4152.3|4158.1|4152.1|4158.6|4152.6|4157.9|4151.9|1
1723123860000|2024-08-08 13:31:00|4157.9|4151.9|4154.6|4148.6|4157.9|4151.9|4153.6|4147.6|10
1723123870000|2024-08-08 13:31:10|4155.6|4149.6|4155.1|4149.1|4158.4|4152.4|4154.9|4148.9|33
1723123880000|2024-08-08 13:31:20|4154.9|4148.9|4157.4|4151.4|4157.4|4151.4|4154.9|4148.9|2
1723123890000|2024-08-08 13:31:30|4157.6|4151.6|4157.3|4151.3|4159.5|4153.5|4156.3|4150.3|2
1723123900000|2024-08-08 13:31:40|4156.9|4150.9|4159.3|4153.3|4159.3|4153.3|4156.2|4150.2|12
1723123910000|2024-08-08 13:31:50|4159.5|4153.5|4164|4158|4164.3|4158.3|4159.5|4153.5|2
1723123920000|2024-08-08 13:32:00|4163.8|4157.8|4163.9|4157.9|4165.7|4159.7|4161.8|4155.8|12
1723123930000|2024-08-08 13:32:10|4162.9|4156.9|4156|4150|4162.9|4156.9|4155.9|4149.9|64
1723123940000|2024-08-08 13:32:20|4155.4|4149.4|4155.7|4149.7|4156.9|4150.9|4155|4149|5
1723123950000|2024-08-08 13:32:30|4156|4150|4156.7|4150.7|4157.7|4151.7|4155.9|4149.9|3
1723123960000|2024-08-08 13:32:40|4156.9|4150.9|4160.7|4154.7|4161.3|4155.3|4156.9|4150.9|20
1723123970000|2024-08-08 13:32:50|4161|4155|4163.5|4157.5|4163.5|4157.5|4160.7|4154.7|2
1723123980000|2024-08-08 13:33:00|4163|4157|4163.9|4157.9|4164.7|4158.7|4163|4157|8
1723123990000|2024-08-08 13:33:10|4163.1|4157.1|4165.6|4159.6|4165.6|4159.6|4162.9|4156.9|1
1723124000000|2024-08-08 13:33:20|4165.9|4159.9|4170.1|4164.1|4170.1|4164.1|4165.9|4159.9|12
1723124010000|2024-08-08 13:33:30|4169.9|4163.9|4167.8|4161.8|4172.7|4166.7|4167.8|4161.8|81
1723124020000|2024-08-08 13:33:40|4167.6|4161.6|4166.7|4160.7|4167.9|4161.9|4166.2|4160.2|59
1723124030000|2024-08-08 13:33:50|4166.2|4160.2|4169.7|4163.7|4170|4164|4165.9|4159.9|35
1723124040000|2024-08-08 13:34:00|4170.3|4164.3|4168.6|4162.6|4170.3|4164.3|4168.6|4162.6|1
1723124050000|2024-08-08 13:34:10|4167.9|4161.9|4165.7|4159.7|4168.3|4162.3|4165.7|4159.7|21
1723124060000|2024-08-08 13:34:20|4165.9|4159.9|4175|4169|4175|4169|4165.9|4159.9|130
1723124070000|2024-08-08 13:34:30|4175.2|4169.2|4177.1|4171.1|4178.4|4172.4|4172.9|4166.9|64
1723124080000|2024-08-08 13:34:40|4176.9|4170.9|4178.1|4172.1|4179.7|4173.7|4176.9|4170.9|25
1723124090000|2024-08-08 13:34:50|4177.3|4171.3|4180.4|4174.4|4180.4|4174.4|4175.6|4169.6|23
1723124100000|2024-08-08 13:35:00|4181|4175|4175.9|4169.9|4182.4|4176.4|4175.9|4169.9|29
1723124110000|2024-08-08 13:35:10|4175.4|4169.4|4180.3|4174.3|4180.5|4174.5|4175.4|4169.4|8
1723124120000|2024-08-08 13:35:20|4180.5|4174.5|4178.7|4172.7|4180.5|4174.5|4178.2|4172.2|45
1723124130000|2024-08-08 13:35:30|4179|4173|4178.2|4172.2|4179.7|4173.7|4178.2|4172.2|13
1723124140000|2024-08-08 13:35:40|4178|4172|4178|4172|4178.9|4172.9|4178|4172|12
1723124150000|2024-08-08 13:35:50|4178.2|4172.2|4178|4172|4180|4174|4178|4172|24
1723124160000|2024-08-08 13:36:00|4178.4|4172.4|4183.6|4177.6|4183.6|4177.6|4178.4|4172.4|50
1723124170000|2024-08-08 13:36:10|4183.3|4177.3|4181.6|4175.6|4183.6|4177.6|4180.9|4174.9|6
1723124180000|2024-08-08 13:36:20|4181.9|4175.9|4183.6|4177.6|4184.1|4178.1|4181.9|4175.9|7
1723124190000|2024-08-08 13:36:30|4183.1|4177.1|4181.2|4175.2|4183.1|4177.1|4178.8|4172.8|8
1723124200000|2024-08-08 13:36:40|4181.3|4175.3|4187.6|4181.6|4187.6|4181.6|4180.3|4174.3|58
1723124210000|2024-08-08 13:36:50|4187.8|4181.8|4189.6|4183.6|4189.9|4183.9|4187.3|4181.3|13
1723124220000|2024-08-08 13:37:00|4189.9|4183.9|4189|4183|4189.9|4183.9|4189|4183|17
1723124230000|2024-08-08 13:37:10|4188.7|4182.7|4184.5|4178.5|4188.7|4182.7|4184.5|4178.5|13
1723124240000|2024-08-08 13:37:20|4184|4178|4187|4181|4188|4182|4184|4178|3
1723124250000|2024-08-08 13:37:30|4187.3|4181.3|4188|4182|4188|4182|4187.3|4181.3|0
1723124260000|2024-08-08 13:37:40|4187.8|4181.8|4188.9|4182.9|4189.6|4183.6|4187.8|4181.8|22
1723124270000|2024-08-08 13:37:50|4189.9|4183.9|4188.3|4182.3|4189.9|4183.9|4187.6|4181.6|52
1723124280000|2024-08-08 13:38:00|4188.1|4182.1|4175.3|4169.3|4188.1|4182.1|4174.5|4168.5|74
1723124290000|2024-08-08 13:38:10|4176.6|4170.6|4177.6|4171.6|4177.6|4171.6|4175.3|4169.3|18
1723124300000|2024-08-08 13:38:20|4174.5|4168.5|4176.1|4170.1|4176.8|4170.8|4174.3|4168.3|16
1723124310000|2024-08-08 13:38:30|4175.3|4169.3|4179.1|4173.1|4179.6|4173.6|4174.8|4168.8|9
1723124320000|2024-08-08 13:38:40|4179.2|4173.2|4180.1|4174.1|4181.3|4175.3|4178.1|4172.1|12
1723124330000|2024-08-08 13:38:50|4180|4174|4179.7|4173.7|4181.1|4175.1|4178.9|4172.9|33
1723124340000|2024-08-08 13:39:00|4179.5|4173.5|4179.6|4173.6|4180.9|4174.9|4177.2|4171.2|16
1723124350000|2024-08-08 13:39:10|4178.9|4172.9|4182.1|4176.1|4182.1|4176.1|4178.9|4172.9|10
1723124360000|2024-08-08 13:39:20|4181.9|4175.9|4183.5|4177.5|4183.7|4177.7|4181.9|4175.9|22
1723124370000|2024-08-08 13:39:30|4183.8|4177.8|4185.3|4179.3|4185.6|4179.6|4183.5|4177.5|3
1723124380000|2024-08-08 13:39:40|4185|4179|4189.7|4183.7|4189.7|4183.7|4185|4179|12
1723124390000|2024-08-08 13:39:50|4189.9|4183.9|4197.7|4191.7|4199.3|4193.3|4189.9|4183.9|25
1723124400000|2024-08-08 13:40:00|4197.9|4191.9|4197.9|4191.9|4199|4193|4197.7|4191.7|15
1723124410000|2024-08-08 13:40:10|4198.4|4192.4|4199.3|4193.3|4199.3|4193.3|4197.7|4191.7|49
1723124420000|2024-08-08 13:40:20|4199.1|4193.1|4199.5|4193.5|4201.6|4195.6|4199.1|4193.1|59
1723124430000|2024-08-08 13:40:30|4199.2|4193.2|4198.8|4192.8|4199.3|4193.3|4198.3|4192.3|11
1723124440000|2024-08-08 13:40:40|4198.7|4192.7|4200.7|4194.7|4200.7|4194.7|4198.7|4192.7|37
1723124450000|2024-08-08 13:40:50|4199.5|4193.5|4198.7|4192.7|4199.5|4193.5|4197.7|4191.7|0
1723124460000|2024-08-08 13:41:00|4198.3|4192.3|4199.7|4193.7|4200.3|4194.3|4197.7|4191.7|3
1723124470000|2024-08-08 13:41:10|4199.3|4193.3|4197.8|4191.8|4200.7|4194.7|4197.7|4191.7|12
1723124480000|2024-08-08 13:41:20|4198.2|4192.2|4198.3|4192.3|4198.3|4192.3|4197.7|4191.7|2
1723124490000|2024-08-08 13:41:30|4198.2|4192.2|4197.8|4191.8|4198.3|4192.3|4197.7|4191.7|1
1723124500000|2024-08-08 13:41:40|4198.3|4192.3|4197.8|4191.8|4198.3|4192.3|4197.7|4191.7|1
1723124510000|2024-08-08 13:41:50|4197.7|4191.7|4197.8|4191.8|4198.7|4192.7|4197.3|4191.3|4
1723124520000|2024-08-08 13:42:00|4197.7|4191.7|4194|4188|4197.8|4191.8|4192.8|4186.8|18
1723124530000|2024-08-08 13:42:10|4193.7|4187.7|4187.7|4181.7|4193.7|4187.7|4187.7|4181.7|8
1723124540000|2024-08-08 13:42:20|4188|4182|4187.8|4181.8|4188.7|4182.7|4187.7|4181.7|2
1723124550000|2024-08-08 13:42:30|4187.7|4181.7|4185.7|4179.7|4187.7|4181.7|4183.7|4177.7|45
1723124560000|2024-08-08 13:42:40|4185.6|4179.6|4185.6|4179.6|4186|4180|4185.1|4179.1|0
1723124580000|2024-08-08 13:43:00|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|1
1723124590000|2024-08-08 13:43:10|4187.1|4181.1|4187.6|4181.6|4188.3|4182.3|4186.6|4180.6|11
1723124600000|2024-08-08 13:43:20|4188.3|4182.3|4188.7|4182.7|4189.8|4183.8|4188.3|4182.3|107
1723124610000|2024-08-08 13:43:30|4188.9|4182.9|4188.6|4182.6|4188.9|4182.9|4186|4180|15
1723124620000|2024-08-08 13:43:40|4188.4|4182.4|4185.8|4179.8|4188.4|4182.4|4185.6|4179.6|51
1723124630000|2024-08-08 13:43:50|4186.8|4180.8|4187.3|4181.3|4187.6|4181.6|4186.3|4180.3|2
1723124640000|2024-08-08 13:44:00|4187.6|4181.6|4183.6|4177.6|4187.6|4181.6|4183.6|4177.6|1
1723124650000|2024-08-08 13:44:10|4183.4|4177.4|4183.5|4177.5|4183.7|4177.7|4182.6|4176.6|9
1723124660000|2024-08-08 13:44:20|4183.2|4177.2|4181.1|4175.1|4183.2|4177.2|4181.1|4175.1|16
1723124670000|2024-08-08 13:44:30|4182.1|4176.1|4183.4|4177.4|4183.4|4177.4|4180.9|4174.9|53
1723124680000|2024-08-08 13:44:40|4179.9|4173.9|4180.6|4174.6|4180.6|4174.6|4178.4|4172.4|92
1723124690000|2024-08-08 13:44:50|4180.8|4174.8|4178.1|4172.1|4181.1|4175.1|4177.1|4171.1|8
1723124700000|2024-08-08 13:45:00|4177.8|4171.8|4178.4|4172.4|4181.1|4175.1|4177|4171|10
1723124710000|2024-08-08 13:45:10|4178.2|4172.2|4183.6|4177.6|4183.9|4177.9|4177.6|4171.6|1
1723124720000|2024-08-08 13:45:20|4183.4|4177.4|4184.2|4178.2|4185.4|4179.4|4183.4|4177.4|4
1723124730000|2024-08-08 13:45:30|4183.7|4177.7|4183.4|4177.4|4183.7|4177.7|4182.4|4176.4|2
1723124740000|2024-08-08 13:45:40|4182.6|4176.6|4182.8|4176.8|4183.4|4177.4|4181.8|4175.8|4
1723124750000|2024-08-08 13:45:50|4181.8|4175.8|4182.2|4176.2|4182.3|4176.3|4180.8|4174.8|4
1723124760000|2024-08-08 13:46:00|4182.5|4176.5|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|1
1723124770000|2024-08-08 13:46:10|4182.5|4176.5|4183.5|4177.5|4183.8|4177.8|4182.5|4176.5|26
1723124780000|2024-08-08 13:46:20|4182.8|4176.8|4182.6|4176.6|4182.8|4176.8|4180.3|4174.3|52
1723124790000|2024-08-08 13:46:30|4183.1|4177.1|4188.4|4182.4|4189.5|4183.5|4183.1|4177.1|31
1723124800000|2024-08-08 13:46:40|4187.9|4181.9|4185.4|4179.4|4189|4183|4185.1|4179.1|22
1723124810000|2024-08-08 13:46:50|4185.6|4179.6|4189.1|4183.1|4189.7|4183.7|4185.6|4179.6|20
1723124820000|2024-08-08 13:47:00|4189.4|4183.4|4188.9|4182.9|4190.1|4184.1|4188.7|4182.7|3
1723124830000|2024-08-08 13:47:10|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|9
1723124840000|2024-08-08 13:47:20|4187.7|4181.7|4187|4181|4188|4182|4187|4181|21
1723124850000|2024-08-08 13:47:30|4186.1|4180.1|4184.9|4178.9|4186.1|4180.1|4184.6|4178.6|1
1723124860000|2024-08-08 13:47:40|4184.4|4178.4|4185.4|4179.4|4185.4|4179.4|4184.2|4178.2|3
1723124870000|2024-08-08 13:47:50|4185.6|4179.6|4187.6|4181.6|4187.6|4181.6|4185.6|4179.6|2
1723124880000|2024-08-08 13:48:00|4187.4|4181.4|4186.9|4180.9|4187.9|4181.9|4186.7|4180.7|10
1723124890000|2024-08-08 13:48:10|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|3
1723124900000|2024-08-08 13:48:20|4189.1|4183.1|4190.7|4184.7|4193|4187|4188.8|4182.8|16
1723124910000|2024-08-08 13:48:30|4191.4|4185.4|4191.2|4185.2|4191.4|4185.4|4190.9|4184.9|3
1723124920000|2024-08-08 13:48:40|4191|4185|4191.7|4185.7|4191.7|4185.7|4190.7|4184.7|0
1723124930000|2024-08-08 13:48:50|4190.6|4184.6|4188|4182|4191.2|4185.2|4187.6|4181.6|2
1723124940000|2024-08-08 13:49:00|4188.2|4182.2|4187.5|4181.5|4189.3|4183.3|4187.5|4181.5|10
1723124950000|2024-08-08 13:49:10|4188.8|4182.8|4189.4|4183.4|4189.9|4183.9|4186.9|4180.9|15
1723124960000|2024-08-08 13:49:20|4189.6|4183.6|4184.6|4178.6|4189.6|4183.6|4184.5|4178.5|10
1723124970000|2024-08-08 13:49:30|4183.9|4177.9|4181.4|4175.4|4183.9|4177.9|4181.4|4175.4|1
1723124980000|2024-08-08 13:49:40|4181.6|4175.6|4181.6|4175.6|4182.6|4176.6|4181.4|4175.4|1
1723124990000|2024-08-08 13:49:50|4180.9|4174.9|4182.2|4176.2|4182.4|4176.4|4180.6|4174.6|17
1723125000000|2024-08-08 13:50:00|4181.5|4175.5|4178.2|4172.2|4181.5|4175.5|4178.2|4172.2|27
1723125010000|2024-08-08 13:50:10|4178.5|4172.5|4178.9|4172.9|4179.9|4173.9|4176.9|4170.9|56
1723125020000|2024-08-08 13:50:20|4178.6|4172.6|4179.4|4173.4|4179.8|4173.8|4177.8|4171.8|36
1723125030000|2024-08-08 13:50:30|4179.6|4173.6|4179.9|4173.9|4181.6|4175.6|4179.6|4173.6|5
1723125040000|2024-08-08 13:50:40|4178.1|4172.1|4177.2|4171.2|4178.5|4172.5|4176.6|4170.6|39
1723125050000|2024-08-08 13:50:50|4178|4172|4175.2|4169.2|4178.2|4172.2|4175.2|4169.2|10
1723125060000|2024-08-08 13:51:00|4175.4|4169.4|4170.1|4164.1|4175.4|4169.4|4169.6|4163.6|93
1723125070000|2024-08-08 13:51:10|4169.4|4163.4|4170.4|4164.4|4170.4|4164.4|4169.4|4163.4|60
1723125080000|2024-08-08 13:51:20|4169.7|4163.7|4173.5|4167.5|4173.7|4167.7|4169|4163|9
1723125090000|2024-08-08 13:51:30|4172.9|4166.9|4172.5|4166.5|4173.2|4167.2|4172|4166|2
1723125100000|2024-08-08 13:51:40|4172.2|4166.2|4172|4166|4174|4168|4172|4166|3
1723125110000|2024-08-08 13:51:50|4172.5|4166.5|4175|4169|4175.7|4169.7|4172|4166|7
1723125120000|2024-08-08 13:52:00|4175.5|4169.5|4170.9|4164.9|4175.7|4169.7|4170.6|4164.6|45
1723125130000|2024-08-08 13:52:10|4170.4|4164.4|4169.9|4163.9|4170.9|4164.9|4169.4|4163.4|0
1723125140000|2024-08-08 13:52:20|4169.4|4163.4|4170.9|4164.9|4170.9|4164.9|4169.4|4163.4|3
1723125150000|2024-08-08 13:52:30|4171.7|4165.7|4174.1|4168.1|4174.1|4168.1|4170.1|4164.1|0
1723125160000|2024-08-08 13:52:40|4174.4|4168.4|4175.9|4169.9|4177.1|4171.1|4174.4|4168.4|0
1723125170000|2024-08-08 13:52:50|4176.1|4170.1|4176.1|4170.1|4177.1|4171.1|4175.4|4169.4|1
1723125180000|2024-08-08 13:53:00|4176.4|4170.4|4179.1|4173.1|4179.1|4173.1|4176.3|4170.3|0
1723125190000|2024-08-08 13:53:10|4178.4|4172.4|4181.1|4175.1|4181.1|4175.1|4178.4|4172.4|0
1723125200000|2024-08-08 13:53:20|4180.8|4174.8|4180.5|4174.5|4182.1|4176.1|4180.1|4174.1|11
1723125210000|2024-08-08 13:53:30|4181.1|4175.1|4181.4|4175.4|4181.7|4175.7|4180.7|4174.7|0
1723125220000|2024-08-08 13:53:40|4181.7|4175.7|4182.4|4176.4|4183.4|4177.4|4181.4|4175.4|0
1723125230000|2024-08-08 13:53:50|4182.7|4176.7|4182.9|4176.9|4183.4|4177.4|4182.4|4176.4|0
1723125240000|2024-08-08 13:54:00|4182.1|4176.1|4182.1|4176.1|4182.9|4176.9|4182.1|4176.1|0
1723125250000|2024-08-08 13:54:10|4182.4|4176.4|4181.4|4175.4|4183.1|4177.1|4179.7|4173.7|12
1723125260000|2024-08-08 13:54:20|4181|4175|4181.9|4175.9|4182.1|4176.1|4180.6|4174.6|13
1723125270000|2024-08-08 13:54:30|4182.1|4176.1|4181.8|4175.8|4182.1|4176.1|4181.3|4175.3|9
1723125280000|2024-08-08 13:54:40|4182.1|4176.1|4186.4|4180.4|4186.4|4180.4|4181.8|4175.8|10
1723125290000|2024-08-08 13:54:50|4186.9|4180.9|4186.7|4180.7|4187.1|4181.1|4186.4|4180.4|52
1723125300000|2024-08-08 13:55:00|4187.2|4181.2|4190.8|4184.8|4190.8|4184.8|4186.7|4180.7|27
1723125310000|2024-08-08 13:55:10|4191|4185|4191.8|4185.8|4192.1|4186.1|4189.1|4183.1|39
1723125320000|2024-08-08 13:55:20|4192.1|4186.1|4193.8|4187.8|4193.8|4187.8|4190.6|4184.6|4
1723125330000|2024-08-08 13:55:30|4194.1|4188.1|4193.3|4187.3|4194.1|4188.1|4193.1|4187.1|1
1723125340000|2024-08-08 13:55:40|4193.5|4187.5|4193.5|4187.5|4194.5|4188.5|4193.5|4187.5|4
1723125350000|2024-08-08 13:55:50|4193.2|4187.2|4193.2|4187.2|4193.5|4187.5|4193|4187|0
1723125360000|2024-08-08 13:56:00|4192.2|4186.2|4192.2|4186.2|4193.5|4187.5|4191.2|4185.2|9
1723125370000|2024-08-08 13:56:10|4192|4186|4191.8|4185.8|4193.3|4187.3|4191.8|4185.8|1
1723125380000|2024-08-08 13:56:20|4190.8|4184.8|4192.5|4186.5|4192.8|4186.8|4190.8|4184.8|0
1723125390000|2024-08-08 13:56:30|4191.8|4185.8|4186.9|4180.9|4191.8|4185.8|4186.9|4180.9|29
1723125400000|2024-08-08 13:56:40|4187.4|4181.4|4186.8|4180.8|4187.4|4181.4|4186.8|4180.8|3
1723125410000|2024-08-08 13:56:50|4187.8|4181.8|4187.6|4181.6|4188.3|4182.3|4187.6|4181.6|1
1723125420000|2024-08-08 13:57:00|4187.9|4181.9|4187.3|4181.3|4188.1|4182.1|4187.1|4181.1|0
1723125430000|2024-08-08 13:57:10|4187.1|4181.1|4183.8|4177.8|4187.1|4181.1|4182.8|4176.8|12
1723125440000|2024-08-08 13:57:20|4183|4177|4180.1|4174.1|4183.8|4177.8|4179.6|4173.6|23
1723125450000|2024-08-08 13:57:30|4180.6|4174.6|4181.8|4175.8|4182.6|4176.6|4180.3|4174.3|2
1723125460000|2024-08-08 13:57:40|4182.3|4176.3|4183.3|4177.3|4183.3|4177.3|4181.8|4175.8|2
1723125470000|2024-08-08 13:57:50|4183.6|4177.6|4183.6|4177.6|4183.9|4177.9|4183|4177|9
1723125480000|2024-08-08 13:58:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4182.8|4176.8|0
1723125490000|2024-08-08 13:58:10|4182.6|4176.6|4182.9|4176.9|4183.4|4177.4|4182.6|4176.6|1
1723125500000|2024-08-08 13:58:20|4182.6|4176.6|4182.9|4176.9|4182.9|4176.9|4182.6|4176.6|0
1723125510000|2024-08-08 13:58:30|4184.6|4178.6|4184.4|4178.4|4184.6|4178.6|4182.8|4176.8|0
1723125520000|2024-08-08 13:58:40|4184.6|4178.6|4185.6|4179.6|4185.6|4179.6|4184.6|4178.6|0
1723125530000|2024-08-08 13:58:50|4187.6|4181.6|4188.3|4182.3|4189|4183|4187.6|4181.6|0
1723125540000|2024-08-08 13:59:00|4188.6|4182.6|4183.9|4177.9|4188.6|4182.6|4183.9|4177.9|1
1723125550000|2024-08-08 13:59:10|4183.6|4177.6|4185.9|4179.9|4186.2|4180.2|4182.9|4176.9|17
1723125560000|2024-08-08 13:59:20|4186.9|4180.9|4186.2|4180.2|4187.4|4181.4|4186.2|4180.2|2
1723125570000|2024-08-08 13:59:30|4185.9|4179.9|4185.9|4179.9|4186.2|4180.2|4184.2|4178.2|5
1723125580000|2024-08-08 13:59:40|4186.2|4180.2|4187.2|4181.2|4187.4|4181.4|4186.2|4180.2|4
1723125590000|2024-08-08 13:59:50|4188.2|4182.2|4190.2|4184.2|4190.2|4184.2|4188.2|4182.2|4
1723125600000|2024-08-08 14:00:00|4190|4184|4190.2|4184.2|4190.5|4184.5|4189.7|4183.7|0
1723125610000|2024-08-08 14:00:10|4188.9|4182.9|4190.5|4184.5|4190.8|4184.8|4188.9|4182.9|4
1723125620000|2024-08-08 14:00:20|4190.8|4184.8|4189.8|4183.8|4191.8|4185.8|4189.8|4183.8|12
1723125630000|2024-08-08 14:00:30|4189.5|4183.5|4190.2|4184.2|4190.8|4184.8|4189.5|4183.5|1
1723125640000|2024-08-08 14:00:40|4190.5|4184.5|4189.1|4183.1|4190.5|4184.5|4188.8|4182.8|2
1723125650000|2024-08-08 14:00:50|4188.1|4182.1|4187.1|4181.1|4188.1|4182.1|4186.1|4180.1|3
1723125660000|2024-08-08 14:01:00|4187.8|4181.8|4185|4179|4187.8|4181.8|4184.8|4178.8|6
1723125670000|2024-08-08 14:01:10|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185|4179|1
1723125680000|2024-08-08 14:01:20|4186.6|4180.6|4185.8|4179.8|4186.6|4180.6|4185.5|4179.5|0
1723125690000|2024-08-08 14:01:30|4186.8|4180.8|4189.2|4183.2|4189.8|4183.8|4186.8|4180.8|7
1723125700000|2024-08-08 14:01:40|4188.3|4182.3|4185.2|4179.2|4188.3|4182.3|4185.2|4179.2|5
1723125710000|2024-08-08 14:01:50|4185.5|4179.5|4183.2|4177.2|4186.2|4180.2|4183.2|4177.2|10
1723125720000|2024-08-08 14:02:00|4180.5|4174.5|4181.4|4175.4|4182.2|4176.2|4178|4172|4
1723125730000|2024-08-08 14:02:10|4181.7|4175.7|4181.5|4175.5|4183.2|4177.2|4181.2|4175.2|9
1723125740000|2024-08-08 14:02:20|4182|4176|4183.8|4177.8|4183.8|4177.8|4182|4176|3
1723125750000|2024-08-08 14:02:30|4184.8|4178.8|4184.8|4178.8|4187|4181|4184.5|4178.5|1
1723125760000|2024-08-08 14:02:40|4185|4179|4188.8|4182.8|4188.8|4182.8|4185|4179|1
1723125770000|2024-08-08 14:02:50|4187.6|4181.6|4185.8|4179.8|4187.6|4181.6|4185.8|4179.8|1
1723125780000|2024-08-08 14:03:00|4186.1|4180.1|4186.6|4180.6|4187.6|4181.6|4186.1|4180.1|1
1723125790000|2024-08-08 14:03:10|4186|4180|4185.8|4179.8|4186.6|4180.6|4185.8|4179.8|0
1723125800000|2024-08-08 14:03:20|4186.1|4180.1|4184.8|4178.8|4186.1|4180.1|4183.8|4177.8|0
1723125810000|2024-08-08 14:03:30|4184.2|4178.2|4184.8|4178.8|4184.8|4178.8|4183.8|4177.8|0
1723125820000|2024-08-08 14:03:40|4184.2|4178.2|4188.4|4182.4|4188.4|4182.4|4182.8|4176.8|18
1723125830000|2024-08-08 14:03:50|4189.1|4183.1|4187.8|4181.8|4189.1|4183.1|4185.8|4179.8|3
1723125840000|2024-08-08 14:04:00|4187.2|4181.2|4187.8|4181.8|4187.8|4181.8|4186.6|4180.6|0
1723125850000|2024-08-08 14:04:10|4188.1|4182.1|4186.8|4180.8|4188.3|4182.3|4186.8|4180.8|2
1723125860000|2024-08-08 14:04:20|4186.1|4180.1|4187.4|4181.4|4188.4|4182.4|4184.8|4178.8|13
1723125870000|2024-08-08 14:04:30|4187|4181|4188.4|4182.4|4188.9|4182.9|4187|4181|31
1723125880000|2024-08-08 14:04:40|4188.1|4182.1|4185.4|4179.4|4188.1|4182.1|4185.4|4179.4|44
1723125890000|2024-08-08 14:04:50|4184.9|4178.9|4185.9|4179.9|4186.4|4180.4|4184.9|4178.9|0
1723125900000|2024-08-08 14:05:00|4185.7|4179.7|4188.2|4182.2|4188.7|4182.7|4185.7|4179.7|3
1723125910000|2024-08-08 14:05:10|4189.5|4183.5|4190|4184|4190.5|4184.5|4189|4183|48
1723125920000|2024-08-08 14:05:20|4189.4|4183.4|4189|4183|4189.7|4183.7|4189|4183|2
1723125930000|2024-08-08 14:05:30|4189.4|4183.4|4190.4|4184.4|4191.4|4185.4|4189.4|4183.4|5
1723125940000|2024-08-08 14:05:40|4190.7|4184.7|4191|4185|4192|4186|4190.4|4184.4|1
1723125950000|2024-08-08 14:05:50|4190.5|4184.5|4191.3|4185.3|4191.3|4185.3|4190.3|4184.3|0
1723125960000|2024-08-08 14:06:00|4192|4186|4192.8|4186.8|4192.8|4186.8|4191.3|4185.3|6
1723125970000|2024-08-08 14:06:10|4193|4187|4195.3|4189.3|4195.3|4189.3|4192.3|4186.3|54
1723125980000|2024-08-08 14:06:20|4195.1|4189.1|4193.9|4187.9|4195.1|4189.1|4193.9|4187.9|31
1723125990000|2024-08-08 14:06:30|4193|4187|4194|4188|4194|4188|4192.6|4186.6|2
1723126000000|2024-08-08 14:06:40|4194.7|4188.7|4194.4|4188.4|4194.7|4188.7|4194.4|4188.4|0
1723126010000|2024-08-08 14:06:50|4194.7|4188.7|4195.7|4189.7|4195.7|4189.7|4193.4|4187.4|5
1723126020000|2024-08-08 14:07:00|4195.1|4189.1|4195.4|4189.4|4195.4|4189.4|4193.4|4187.4|10
1723126030000|2024-08-08 14:07:10|4195.1|4189.1|4193.4|4187.4|4195.1|4189.1|4193.4|4187.4|1
1723126040000|2024-08-08 14:07:20|4192.7|4186.7|4192.7|4186.7|4193.4|4187.4|4192.5|4186.5|14
1723126050000|2024-08-08 14:07:30|4193|4187|4192.9|4186.9|4194|4188|4192.7|4186.7|10
1723126060000|2024-08-08 14:07:40|4193.2|4187.2|4193.7|4187.7|4193.7|4187.7|4192.3|4186.3|13
1723126080000|2024-08-08 14:08:00|4193.4|4187.4|4193.4|4187.4|4194|4188|4193|4187|0
1723126090000|2024-08-08 14:08:10|4193.2|4187.2|4193|4187|4194|4188|4193|4187|0
1723126100000|2024-08-08 14:08:20|4192.5|4186.5|4191.3|4185.3|4193|4187|4191.3|4185.3|14
1723126110000|2024-08-08 14:08:30|4190.3|4184.3|4189.9|4183.9|4190.3|4184.3|4189.9|4183.9|23
1723126120000|2024-08-08 14:08:40|4190.1|4184.1|4188.9|4182.9|4190.1|4184.1|4188.9|4182.9|16
1723126140000|2024-08-08 14:09:00|4189.6|4183.6|4187.9|4181.9|4189.9|4183.9|4187.9|4181.9|39
1723126150000|2024-08-08 14:09:10|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|0
1723126160000|2024-08-08 14:09:20|4188.9|4182.9|4187.3|4181.3|4189.1|4183.1|4187.3|4181.3|69
1723126170000|2024-08-08 14:09:30|4187.1|4181.1|4185.9|4179.9|4187.1|4181.1|4185.9|4179.9|22
1723126180000|2024-08-08 14:09:40|4186.6|4180.6|4187.3|4181.3|4187.3|4181.3|4185.9|4179.9|5
1723126190000|2024-08-08 14:09:50|4187.7|4181.7|4187.6|4181.6|4190.5|4184.5|4187.6|4181.6|21
1723126200000|2024-08-08 14:10:00|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4186.9|4180.9|0
1723126210000|2024-08-08 14:10:10|4187.1|4181.1|4185.9|4179.9|4187.1|4181.1|4185.9|4179.9|12
1723126220000|2024-08-08 14:10:20|4186.4|4180.4|4186.6|4180.6|4187.4|4181.4|4186.4|4180.4|3
1723126230000|2024-08-08 14:10:30|4186.9|4180.9|4180.9|4174.9|4186.9|4180.9|4180.2|4174.2|15
1723126240000|2024-08-08 14:10:40|4181.4|4175.4|4182.6|4176.6|4182.6|4176.6|4181.4|4175.4|1
1723126250000|2024-08-08 14:10:50|4182.9|4176.9|4185.4|4179.4|4185.6|4179.6|4182.6|4176.6|1
1723126260000|2024-08-08 14:11:00|4184.9|4178.9|4184.9|4178.9|4187.6|4181.6|4184.4|4178.4|2
1723126270000|2024-08-08 14:11:10|4185.6|4179.6|4185.6|4179.6|4186.2|4180.2|4185.6|4179.6|0
1723126280000|2024-08-08 14:11:20|4185|4179|4185.9|4179.9|4185.9|4179.9|4184.6|4178.6|0
1723126290000|2024-08-08 14:11:30|4185.6|4179.6|4185.6|4179.6|4185.9|4179.9|4185.3|4179.3|0
1723126300000|2024-08-08 14:11:40|4184.6|4178.6|4184.4|4178.4|4184.9|4178.9|4183.9|4177.9|5
1723126310000|2024-08-08 14:11:50|4184.6|4178.6|4184.9|4178.9|4185.9|4179.9|4184.6|4178.6|0
1723126320000|2024-08-08 14:12:00|4185.2|4179.2|4185.6|4179.6|4185.9|4179.9|4184.4|4178.4|0
1723126330000|2024-08-08 14:12:10|4185.9|4179.9|4184.6|4178.6|4185.9|4179.9|4183.6|4177.6|1
1723126340000|2024-08-08 14:12:20|4184.3|4178.3|4180.1|4174.1|4184.3|4178.3|4180.1|4174.1|24
1723126350000|2024-08-08 14:12:30|||||||||2
1723126360000|2024-08-08 14:12:40|4181.1|4175.1|4182.8|4176.8|4183.6|4177.6|4181.1|4175.1|5
1723126370000|2024-08-08 14:12:50|4183.4|4177.4|4184.9|4178.9|4185.2|4179.2|4182.8|4176.8|7
1723126380000|2024-08-08 14:13:00|4184.7|4178.7|4183.2|4177.2|4185.4|4179.4|4183.2|4177.2|0
1723126390000|2024-08-08 14:13:10|4182.7|4176.7|4182.1|4176.1|4183.2|4177.2|4181.4|4175.4|4
1723126400000|2024-08-08 14:13:20|4181.6|4175.6|4183|4177|4183.8|4177.8|4181.6|4175.6|1
1723126410000|2024-08-08 14:13:30|4182.8|4176.8|4183.8|4177.8|4183.8|4177.8|4182.8|4176.8|0
1723126420000|2024-08-08 14:13:40|4184.1|4178.1|4183.8|4177.8|4184.5|4178.5|4182.8|4176.8|12
1723126430000|2024-08-08 14:13:50|4184|4178|4183.8|4177.8|4184.5|4178.5|4183.8|4177.8|0
1723126440000|2024-08-08 14:14:00|4184.3|4178.3|4186.5|4180.5|4186.5|4180.5|4184.3|4178.3|1
1723126450000|2024-08-08 14:14:10|4185.8|4179.8|4184.1|4178.1|4185.8|4179.8|4183.8|4177.8|4
1723126460000|2024-08-08 14:14:20|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|1
1723126470000|2024-08-08 14:14:30|4182.6|4176.6|4179.4|4173.4|4183.1|4177.1|4179.4|4173.4|7
1723126480000|2024-08-08 14:14:40|4179.6|4173.6|4181.4|4175.4|4182.6|4176.6|4179.6|4173.6|3
1723126490000|2024-08-08 14:14:50|4181.7|4175.7|4181.4|4175.4|4182.4|4176.4|4181.1|4175.1|2
1723126500000|2024-08-08 14:15:00|4181.1|4175.1|4179.4|4173.4|4183.4|4177.4|4179.4|4173.4|4
1723126510000|2024-08-08 14:15:10|4180.1|4174.1|4179.6|4173.6|4180.6|4174.6|4179.3|4173.3|5
1723126520000|2024-08-08 14:15:20|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4178.5|4172.5|12
1723126530000|2024-08-08 14:15:30|4179.6|4173.6|4175.5|4169.5|4179.6|4173.6|4175.5|4169.5|28
1723126540000|2024-08-08 14:15:40|4175.8|4169.8|4175.8|4169.8|4176.5|4170.5|4175.8|4169.8|1
1723126550000|2024-08-08 14:15:50|4175.6|4169.6|4176.6|4170.6|4176.8|4170.8|4174.8|4168.8|7
1723126560000|2024-08-08 14:16:00|4177.1|4171.1|4177.8|4171.8|4178.1|4172.1|4177.1|4171.1|1
1723126570000|2024-08-08 14:16:10|4177.3|4171.3|4177.8|4171.8|4177.8|4171.8|4177.3|4171.3|1
1723126580000|2024-08-08 14:16:20|4177.6|4171.6|4174.4|4168.4|4177.6|4171.6|4173.7|4167.7|5
1723126590000|2024-08-08 14:16:30|4174.2|4168.2|4169.7|4163.7|4174.2|4168.2|4169.7|4163.7|40
1723126600000|2024-08-08 14:16:40|4170.2|4164.2|4170.4|4164.4|4170.4|4164.4|4170.2|4164.2|3
1723126610000|2024-08-08 14:16:50|4170.6|4164.6|4173.4|4167.4|4174|4168|4170.6|4164.6|2
1723126620000|2024-08-08 14:17:00|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1723126630000|2024-08-08 14:17:10|4172.8|4166.8|4171.1|4165.1|4172.8|4166.8|4170.8|4164.8|5
1723126640000|2024-08-08 14:17:20|4170.8|4164.8|4173.1|4167.1|4173.4|4167.4|4170.6|4164.6|7
1723126650000|2024-08-08 14:17:30|4173.4|4167.4|4174.1|4168.1|4174.1|4168.1|4173.1|4167.1|0
1723126660000|2024-08-08 14:17:40|4174.4|4168.4|4171|4165|4174.4|4168.4|4170.8|4164.8|3
1723126670000|2024-08-08 14:17:50|4172|4166|4172|4166|4172.8|4166.8|4171.8|4165.8|0
1723126680000|2024-08-08 14:18:00|4172.3|4166.3|4172.4|4166.4|4173.8|4167.8|4170.8|4164.8|0
1723126690000|2024-08-08 14:18:10|4172.3|4166.3|4173.6|4167.6|4173.8|4167.8|4169.8|4163.8|15
1723126700000|2024-08-08 14:18:20|4173.8|4167.8|4174.3|4168.3|4175.1|4169.1|4173.8|4167.8|5
1723126710000|2024-08-08 14:18:30|4174.1|4168.1|4174.5|4168.5|4174.8|4168.8|4172.5|4166.5|13
1723126720000|2024-08-08 14:18:40|4174.7|4168.7|4174.6|4168.6|4175.4|4169.4|4174.1|4168.1|35
1723126730000|2024-08-08 14:18:50|4174.4|4168.4|4175.9|4169.9|4177.3|4171.3|4174.4|4168.4|59
1723126740000|2024-08-08 14:19:00|4176.7|4170.7|4177.4|4171.4|4177.7|4171.7|4176.7|4170.7|12
1723126750000|2024-08-08 14:19:10|4177.7|4171.7|4175.2|4169.2|4177.7|4171.7|4175.2|4169.2|0
1723126760000|2024-08-08 14:19:20|4175|4169|4175|4169|4175|4169|4175|4169|0
1723126770000|2024-08-08 14:19:30|4174.1|4168.1|4173|4167|4174.5|4168.5|4172.7|4166.7|0
1723126780000|2024-08-08 14:19:40|4173.2|4167.2|4171.4|4165.4|4173.2|4167.2|4171.2|4165.2|23
1723126790000|2024-08-08 14:19:50|4172.4|4166.4|4172.4|4166.4|4173.4|4167.4|4172.2|4166.2|4
1723126800000|2024-08-08 14:20:00|4172.2|4166.2|4173.2|4167.2|4174.4|4168.4|4171.2|4165.2|21
1723126810000|2024-08-08 14:20:10|4172.4|4166.4|4175.4|4169.4|4175.4|4169.4|4172.4|4166.4|17
1723126820000|2024-08-08 14:20:20|4175.2|4169.2|4174.2|4168.2|4176.4|4170.4|4173.9|4167.9|7
1723126830000|2024-08-08 14:20:30|4173.4|4167.4|4173.2|4167.2|4173.4|4167.4|4172.4|4166.4|8
1723126840000|2024-08-08 14:20:40|4172.4|4166.4|4167.4|4161.4|4173.2|4167.2|4167.2|4161.2|7
1723126850000|2024-08-08 14:20:50|4167.2|4161.2|4166.4|4160.4|4167.2|4161.2|4166.4|4160.4|6
1723126860000|2024-08-08 14:21:00|4164.1|4158.1|4164.2|4158.2|4164.6|4158.6|4163.4|4157.4|18
1723126870000|2024-08-08 14:21:10|4164.4|4158.4|4166.4|4160.4|4167.2|4161.2|4164.2|4158.2|11
1723126880000|2024-08-08 14:21:20|4164.9|4158.9|4160.9|4154.9|4164.9|4158.9|4160.9|4154.9|18
1723126890000|2024-08-08 14:21:30|4161.1|4155.1|4162.4|4156.4|4162.6|4156.6|4160.6|4154.6|39
1723126900000|2024-08-08 14:21:40|4162.7|4156.7|4161.4|4155.4|4162.7|4156.7|4160.4|4154.4|16
1723126910000|2024-08-08 14:21:50|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|1
1723126920000|2024-08-08 14:22:00|4162.1|4156.1|4161.9|4155.9|4162.4|4156.4|4161.4|4155.4|32
1723126930000|2024-08-08 14:22:10|4161.4|4155.4|4162.9|4156.9|4164.1|4158.1|4160.4|4154.4|8
1723126940000|2024-08-08 14:22:20|4162.6|4156.6|4160.8|4154.8|4162.9|4156.9|4160.5|4154.5|20
1723126950000|2024-08-08 14:22:30|4160.5|4154.5|4158.2|4152.2|4161.1|4155.1|4158.2|4152.2|123
1723126960000|2024-08-08 14:22:40|4157.9|4151.9|4159.7|4153.7|4159.7|4153.7|4156.1|4150.1|9
1723126970000|2024-08-08 14:22:50|4159.4|4153.4|4159.9|4153.9|4160.9|4154.9|4158.1|4152.1|27
1723126980000|2024-08-08 14:23:00|4159.4|4153.4|4160.3|4154.3|4161.7|4155.7|4159.4|4153.4|6
1723126990000|2024-08-08 14:23:10|4160.9|4154.9|4160.3|4154.3|4161.1|4155.1|4160.3|4154.3|0
1723127000000|2024-08-08 14:23:20|4160.9|4154.9|4163.1|4157.1|4163.1|4157.1|4160.3|4154.3|0
1723127010000|2024-08-08 14:23:30|4162.9|4156.9|4162.7|4156.7|4163.1|4157.1|4161.9|4155.9|7
1723127020000|2024-08-08 14:23:40|4162.9|4156.9|4161.9|4155.9|4162.9|4156.9|4161.9|4155.9|1
1723127030000|2024-08-08 14:23:50|4161.6|4155.6|4161.2|4155.2|4162.2|4156.2|4161.2|4155.2|7
1723127040000|2024-08-08 14:24:00|4161.7|4155.7|4164.7|4158.7|4164.7|4158.7|4161.5|4155.5|2
1723127050000|2024-08-08 14:24:10|4164.9|4158.9|4165.7|4159.7|4165.7|4159.7|4164.9|4158.9|0
1723127060000|2024-08-08 14:24:20|4166.7|4160.7|4168.1|4162.1|4168.1|4162.1|4165.9|4159.9|1
1723127070000|2024-08-08 14:24:30|4168.4|4162.4|4169.3|4163.3|4170.1|4164.1|4168.2|4162.2|1
1723127080000|2024-08-08 14:24:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.3|4163.3|0
1723127090000|2024-08-08 14:24:50|4169.6|4163.6|4172.3|4166.3|4173.2|4167.2|4169.6|4163.6|4
1723127100000|2024-08-08 14:25:00|4172.5|4166.5|4172.2|4166.2|4173.2|4167.2|4172.2|4166.2|1
1723127110000|2024-08-08 14:25:10|4172.5|4166.5|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|0
1723127120000|2024-08-08 14:25:20|4172|4166|4170.3|4164.3|4172|4166|4169.6|4163.6|20
1723127130000|2024-08-08 14:25:30|4170.5|4164.5|4171.5|4165.5|4172|4166|4170.5|4164.5|13
1723127140000|2024-08-08 14:25:40|4169.7|4163.7|4171.7|4165.7|4171.7|4165.7|4169.5|4163.5|11
1723127150000|2024-08-08 14:25:50|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|1
1723127160000|2024-08-08 14:26:00|4171.7|4165.7|4168.5|4162.5|4171.7|4165.7|4168|4162|21
1723127170000|2024-08-08 14:26:10|4168.3|4162.3|4168.7|4162.7|4168.7|4162.7|4168|4162|24
1723127180000|2024-08-08 14:26:20|4169.3|4163.3|4169|4163|4169.3|4163.3|4169|4163|10
1723127190000|2024-08-08 14:26:30|4168.3|4162.3|4164.5|4158.5|4168.3|4162.3|4164.3|4158.3|20
1723127200000|2024-08-08 14:26:40|4165.3|4159.3|4165.3|4159.3|4166.3|4160.3|4165|4159|7
1723127210000|2024-08-08 14:26:50|4165.5|4159.5|4168.3|4162.3|4168.3|4162.3|4165.5|4159.5|5
1723127220000|2024-08-08 14:27:00|4167.6|4161.6|4167.9|4161.9|4167.9|4161.9|4167.6|4161.6|1
1723127230000|2024-08-08 14:27:10|4168.3|4162.3|4166.9|4160.9|4168.6|4162.6|4166.2|4160.2|3
1723127240000|2024-08-08 14:27:20|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4165.9|4159.9|6
1723127250000|2024-08-08 14:27:30|4167.4|4161.4|4166.6|4160.6|4167.4|4161.4|4166.6|4160.6|1
1723127260000|2024-08-08 14:27:40|4164.8|4158.8|4163.1|4157.1|4164.8|4158.8|4162.3|4156.3|89
1723127270000|2024-08-08 14:27:50|4162.8|4156.8|4163.1|4157.1|4163.6|4157.6|4161.6|4155.6|16
1723127280000|2024-08-08 14:28:00|4163.6|4157.6|4164.1|4158.1|4165.1|4159.1|4163.6|4157.6|7
1723127290000|2024-08-08 14:28:10|4164.8|4158.8|4165.9|4159.9|4165.9|4159.9|4164.6|4158.6|0
1723127300000|2024-08-08 14:28:20|4166.1|4160.1|4166.3|4160.3|4167.3|4161.3|4164.4|4158.4|14
1723127310000|2024-08-08 14:28:30|4166|4160|4164.2|4158.2|4166|4160|4164.2|4158.2|8
1723127330000|2024-08-08 14:28:50|4163.5|4157.5|4164.7|4158.7|4165|4159|4163.5|4157.5|6
1723127340000|2024-08-08 14:29:00|4165|4159|4163.7|4157.7|4165.3|4159.3|4163.5|4157.5|10
1723127350000|2024-08-08 14:29:10|4164.3|4158.3|4165.2|4159.2|4165.7|4159.7|4164.3|4158.3|0
1723127360000|2024-08-08 14:29:20|4165|4159|4164.5|4158.5|4165|4159|4164.5|4158.5|0
1723127370000|2024-08-08 14:29:30|4164.8|4158.8|4164|4158|4164.8|4158.8|4163.8|4157.8|1
1723127380000|2024-08-08 14:29:40|4163.8|4157.8|4164.5|4158.5|4164.5|4158.5|4163.8|4157.8|4
1723127400000|2024-08-08 14:30:00|4164.8|4158.8|4167.5|4161.5|4170.4|4164.4|4164.5|4158.5|10
1723127410000|2024-08-08 14:30:10|4167|4161|4166.5|4160.5|4167.5|4161.5|4166.5|4160.5|5
1723127420000|2024-08-08 14:30:20|4166.2|4160.2|4166.3|4160.3|4166.5|4160.5|4166|4160|0
1723127430000|2024-08-08 14:30:30|4166.5|4160.5|4167|4161|4167.5|4161.5|4166.3|4160.3|4
1723127440000|2024-08-08 14:30:40|4167.5|4161.5|4167.2|4161.2|4167.5|4161.5|4167.2|4161.2|0
1723127450000|2024-08-08 14:30:50|4166.2|4160.2|4165.5|4159.5|4166.2|4160.2|4164.8|4158.8|4
1723127460000|2024-08-08 14:31:00|4165.8|4159.8|4163.8|4157.8|4165.8|4159.8|4163.8|4157.8|7
1723127470000|2024-08-08 14:31:10|4164.6|4158.6|4165|4159|4165.8|4159.8|4164.6|4158.6|1
1723127480000|2024-08-08 14:31:20|4164.8|4158.8|4165.5|4159.5|4165.9|4159.9|4163.8|4157.8|40
1723127490000|2024-08-08 14:31:30|4166|4160|4166.4|4160.4|4166.7|4160.7|4165.2|4159.2|2
1723127500000|2024-08-08 14:31:40|4166.7|4160.7|4165.4|4159.4|4167.9|4161.9|4165.4|4159.4|2
1723127510000|2024-08-08 14:31:50|4165.7|4159.7|4162.1|4156.1|4165.9|4159.9|4162.1|4156.1|31
1723127520000|2024-08-08 14:32:00|4162.9|4156.9|4160.6|4154.6|4163.1|4157.1|4160.6|4154.6|5
1723127530000|2024-08-08 14:32:10|4160.8|4154.8|4161.8|4155.8|4162.6|4156.6|4160.6|4154.6|2
1723127540000|2024-08-08 14:32:20|4162.1|4156.1|4162.2|4156.2|4162.8|4156.8|4161.8|4155.8|4
1723127550000|2024-08-08 14:32:30|4161.5|4155.5|4160|4154|4161.5|4155.5|4160|4154|5
1723127560000|2024-08-08 14:32:40|4161.2|4155.2|4163.4|4157.4|4163.4|4157.4|4161.2|4155.2|1
1723127570000|2024-08-08 14:32:50|4163.6|4157.6|4163.7|4157.7|4164.9|4158.9|4162.9|4156.9|40
1723127580000|2024-08-08 14:33:00|4164.2|4158.2|4163.7|4157.7|4166.4|4160.4|4162.7|4156.7|3
1723127590000|2024-08-08 14:33:10|4163.5|4157.5|4163.7|4157.7|4163.7|4157.7|4163.5|4157.5|0
1723127600000|2024-08-08 14:33:20|4163.4|4157.4|4163.9|4157.9|4164.6|4158.6|4163.2|4157.2|0
1723127610000|2024-08-08 14:33:30|4163.6|4157.6|4164.6|4158.6|4165.1|4159.1|4163.6|4157.6|3
1723127620000|2024-08-08 14:33:40|4164.9|4158.9|4166|4160|4166.5|4160.5|4164.9|4158.9|0
1723127630000|2024-08-08 14:33:50|4166.3|4160.3|4166.3|4160.3|4166.5|4160.5|4165.7|4159.7|2
1723127640000|2024-08-08 14:34:00|4166.1|4160.1|4165.3|4159.3|4166.3|4160.3|4165.3|4159.3|0
1723127650000|2024-08-08 14:34:10|4163.9|4157.9|4164.6|4158.6|4164.6|4158.6|4163.7|4157.7|1
1723127660000|2024-08-08 14:34:20|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.6|4157.6|4
1723127670000|2024-08-08 14:34:30|4164.3|4158.3|4162.9|4156.9|4164.6|4158.6|4162.2|4156.2|9
1723127680000|2024-08-08 14:34:40|4163.1|4157.1|4161.5|4155.5|4163.7|4157.7|4161.5|4155.5|11
1723127690000|2024-08-08 14:34:50|4162|4156|4163.3|4157.3|4163.3|4157.3|4161.7|4155.7|17
1723127700000|2024-08-08 14:35:00|4163.5|4157.5|4162.8|4156.8|4163.8|4157.8|4162.8|4156.8|4
1723127710000|2024-08-08 14:35:10|4162.5|4156.5|4162.1|4156.1|4162.8|4156.8|4161.8|4155.8|2
1723127720000|2024-08-08 14:35:20|4161.8|4155.8|4162.1|4156.1|4162.4|4156.4|4161.8|4155.8|0
1723127730000|2024-08-08 14:35:30|4162.4|4156.4|4161.9|4155.9|4162.9|4156.9|4161.7|4155.7|0
1723127740000|2024-08-08 14:35:40|4162.1|4156.1|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|0
1723127750000|2024-08-08 14:35:50|4162.4|4156.4|4162.7|4156.7|4162.7|4156.7|4162.4|4156.4|0
1723127760000|2024-08-08 14:36:00|4162.9|4156.9|4163.8|4157.8|4164.1|4158.1|4162.9|4156.9|2
1723127770000|2024-08-08 14:36:10|4163.4|4157.4|4164.1|4158.1|4164.1|4158.1|4162.8|4156.8|2
1723127780000|2024-08-08 14:36:20|4164.4|4158.4|4163.9|4157.9|4165.3|4159.3|4163.6|4157.6|0
1723127790000|2024-08-08 14:36:30|4163.6|4157.6|4162.4|4156.4|4163.6|4157.6|4162.1|4156.1|0
1723127800000|2024-08-08 14:36:40|4162.1|4156.1|4162.1|4156.1|4162.9|4156.9|4161.9|4155.9|0
1723127810000|2024-08-08 14:36:50|4162.3|4156.3|4162.4|4156.4|4163.4|4157.4|4162.1|4156.1|4
1723127820000|2024-08-08 14:37:00|4162.1|4156.1|4161.7|4155.7|4162.1|4156.1|4161.2|4155.2|7
1723127830000|2024-08-08 14:37:10|4161|4155|4159|4153|4161.5|4155.5|4159|4153|3
1723127840000|2024-08-08 14:37:20|4160|4154|4160|4154|4160|4154|4160|4154|0
1723127850000|2024-08-08 14:37:30|4159.7|4153.7|4159|4153|4159.7|4153.7|4159|4153|0
1723127860000|2024-08-08 14:37:40|4159.2|4153.2|4159.7|4153.7|4160|4154|4159|4153|4
1723127870000|2024-08-08 14:37:50|4159|4153|4145.8|4139.8|4159|4153|4145.6|4139.6|69
1723127880000|2024-08-08 14:38:00|4145.6|4139.6|4147.7|4141.7|4148.1|4142.1|4145.3|4139.3|28
1723127890000|2024-08-08 14:38:10|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4146.7|4140.7|13
1723127900000|2024-08-08 14:38:20|4146.7|4140.7|4146.1|4140.1|4146.8|4140.8|4144|4138|30
1723127910000|2024-08-08 14:38:30|4145.6|4139.6|4148.7|4142.7|4148.7|4142.7|4145.6|4139.6|13
1723127920000|2024-08-08 14:38:40|4147.9|4141.9|4148.7|4142.7|4148.7|4142.7|4146.4|4140.4|15
1723127930000|2024-08-08 14:38:50|||||||||6
1723127940000|2024-08-08 14:39:00|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.4|4143.4|2
1723127950000|2024-08-08 14:39:10|4150.6|4144.6|4151.4|4145.4|4151.4|4145.4|4150.6|4144.6|11
1723127960000|2024-08-08 14:39:20|4151.9|4145.9|4151.2|4145.2|4151.9|4145.9|4151.2|4145.2|1
1723127970000|2024-08-08 14:39:30|4151.4|4145.4|4152.9|4146.9|4152.9|4146.9|4151.2|4145.2|5
1723127980000|2024-08-08 14:39:40|4151.7|4145.7|4147.6|4141.6|4151.7|4145.7|4147.6|4141.6|34
1723127990000|2024-08-08 14:39:50|4147.8|4141.8|4148.5|4142.5|4148.8|4142.8|4147.3|4141.3|22
1723128000000|2024-08-08 14:40:00|4149.1|4143.1|4148.8|4142.8|4149.1|4143.1|4148.5|4142.5|1
1723128010000|2024-08-08 14:40:10|4149.1|4143.1|4149.7|4143.7|4151.5|4145.5|4149.1|4143.1|5
1723128020000|2024-08-08 14:40:20|4150|4144|4150.7|4144.7|4152.5|4146.5|4149.7|4143.7|0
1723128030000|2024-08-08 14:40:30|4151|4145|4148.2|4142.2|4151.5|4145.5|4147.9|4141.9|11
1723128040000|2024-08-08 14:40:40|4147.6|4141.6|4145.9|4139.9|4147.6|4141.6|4145.9|4139.9|47
1723128050000|2024-08-08 14:40:50|4144.9|4138.9|4147.9|4141.9|4147.9|4141.9|4144.6|4138.6|16
1723128060000|2024-08-08 14:41:00|4147.7|4141.7|4147.9|4141.9|4148.1|4142.1|4146.7|4140.7|1
1723128070000|2024-08-08 14:41:10|4148.1|4142.1|4149.9|4143.9|4150.3|4144.3|4147.1|4141.1|1
1723128080000|2024-08-08 14:41:20|4150.1|4144.1|4149.1|4143.1|4150.4|4144.4|4149.1|4143.1|2
1723128090000|2024-08-08 14:41:30|4149.7|4143.7|4152.1|4146.1|4152.1|4146.1|4149.7|4143.7|2
1723128100000|2024-08-08 14:41:40|4150.9|4144.9|4149.4|4143.4|4150.9|4144.9|4149.1|4143.1|22
1723128110000|2024-08-08 14:41:50|4150.1|4144.1|4151.9|4145.9|4152.5|4146.5|4150.1|4144.1|17
1723128120000|2024-08-08 14:42:00|4152.1|4146.1|4150.1|4144.1|4152.1|4146.1|4148.8|4142.8|16
1723128130000|2024-08-08 14:42:10|4149.8|4143.8|4153|4147|4153|4147|4149.6|4143.6|38
1723128140000|2024-08-08 14:42:20|4152.7|4146.7|4152.7|4146.7|4153|4147|4152.7|4146.7|1
1723128150000|2024-08-08 14:42:30|4153|4147|4153.1|4147.1|4153.3|4147.3|4151.9|4145.9|2
1723128160000|2024-08-08 14:42:40|4154.1|4148.1|4151.1|4145.1|4154.1|4148.1|4151.1|4145.1|11
1723128170000|2024-08-08 14:42:50|4151.4|4145.4|4150.1|4144.1|4151.4|4145.4|4149.8|4143.8|0
1723128180000|2024-08-08 14:43:00|4150.4|4144.4|4150.1|4144.1|4151.1|4145.1|4149.9|4143.9|4
1723128190000|2024-08-08 14:43:10|4149.9|4143.9|4148.1|4142.1|4150.1|4144.1|4148.1|4142.1|5
1723128200000|2024-08-08 14:43:20|4148.4|4142.4|4146.1|4140.1|4150.1|4144.1|4146.1|4140.1|5
1723128210000|2024-08-08 14:43:30|4146.4|4140.4|4145.1|4139.1|4146.4|4140.4|4145.1|4139.1|13
1723128220000|2024-08-08 14:43:40|4145.7|4139.7|4143.8|4137.8|4147.2|4141.2|4143.8|4137.8|38
1723128230000|2024-08-08 14:43:50|4144.1|4138.1|4144.8|4138.8|4144.8|4138.8|4143.8|4137.8|4
1723128240000|2024-08-08 14:44:00|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4144.8|4138.8|0
1723128250000|2024-08-08 14:44:10|4144.8|4138.8|4142.9|4136.9|4144.8|4138.8|4142.1|4136.1|3
1723128260000|2024-08-08 14:44:20|4142.3|4136.3|4142.1|4136.1|4142.6|4136.6|4142.1|4136.1|1
1723128270000|2024-08-08 14:44:30|4142.3|4136.3|4143.1|4137.1|4143.1|4137.1|4142.1|4136.1|0
1723128280000|2024-08-08 14:44:40|4142.7|4136.7|4142.1|4136.1|4142.7|4136.7|4142.1|4136.1|0
1723128290000|2024-08-08 14:44:50|4143.2|4137.2|4141.5|4135.5|4143.9|4137.9|4141.2|4135.2|7
1723128300000|2024-08-08 14:45:00|4141.2|4135.2|4142.2|4136.2|4142.7|4136.7|4140.7|4134.7|1
1723128310000|2024-08-08 14:45:10|4142.7|4136.7|4145.9|4139.9|4145.9|4139.9|4142.7|4136.7|2
1723128320000|2024-08-08 14:45:20|4146.3|4140.3|4146.1|4140.1|4147.1|4141.1|4145.6|4139.6|4
1723128330000|2024-08-08 14:45:30|4145.8|4139.8|4146.8|4140.8|4147.3|4141.3|4145.6|4139.6|0
1723128340000|2024-08-08 14:45:40|4147.1|4141.1|4149.9|4143.9|4149.9|4143.9|4147.1|4141.1|30
1723128350000|2024-08-08 14:45:50|4148.6|4142.6|4149.1|4143.1|4149.1|4143.1|4148.6|4142.6|7
1723128360000|2024-08-08 14:46:00|4149.4|4143.4|4148.7|4142.7|4149.8|4143.8|4148.7|4142.7|18
1723128370000|2024-08-08 14:46:10|4148|4142|4149.1|4143.1|4149.3|4143.3|4148|4142|2
1723128380000|2024-08-08 14:46:20|4147.6|4141.6|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|0
1723128390000|2024-08-08 14:46:30|4148.1|4142.1|4150.8|4144.8|4150.8|4144.8|4147.3|4141.3|1
1723128400000|2024-08-08 14:46:40|4151|4145|4150.2|4144.2|4151|4145|4149.7|4143.7|14
1723128410000|2024-08-08 14:46:50|4149.9|4143.9|4150.7|4144.7|4150.7|4144.7|4149.7|4143.7|0
1723128420000|2024-08-08 14:47:00|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.4|4144.4|8
1723128430000|2024-08-08 14:47:10|4151|4145|4150.4|4144.4|4152.4|4146.4|4150.4|4144.4|15
1723128440000|2024-08-08 14:47:20|4150.6|4144.6|4150.4|4144.4|4150.6|4144.6|4149.9|4143.9|5
1723128450000|2024-08-08 14:47:30|4149.7|4143.7|4149.4|4143.4|4149.7|4143.7|4149.4|4143.4|0
1723128460000|2024-08-08 14:47:40|4149.7|4143.7|4150.4|4144.4|4150.4|4144.4|4149.7|4143.7|0
1723128470000|2024-08-08 14:47:50|4149.4|4143.4|4148.9|4142.9|4149.9|4143.9|4148.4|4142.4|0
1723128480000|2024-08-08 14:48:00|4148.7|4142.7|4149.4|4143.4|4149.9|4143.9|4148.7|4142.7|0
1723128490000|2024-08-08 14:48:10|4149.1|4143.1|4146.7|4140.7|4149.7|4143.7|4146.7|4140.7|1
1723128500000|2024-08-08 14:48:20|4147|4141|4148.7|4142.7|4148.7|4142.7|4147|4141|0
1723128510000|2024-08-08 14:48:30|4148.4|4142.4|4150.1|4144.1|4150.4|4144.4|4148.4|4142.4|6
1723128520000|2024-08-08 14:48:40|4151.6|4145.6|4151.8|4145.8|4154.5|4148.5|4151.6|4145.6|31
1723128530000|2024-08-08 14:48:50|4151.6|4145.6|4149.7|4143.7|4151.6|4145.6|4149.5|4143.5|34
1723128540000|2024-08-08 14:49:00|4148.5|4142.5|4149.3|4143.3|4149.7|4143.7|4148.3|4142.3|2
1723128550000|2024-08-08 14:49:10|4148.7|4142.7|4148.3|4142.3|4149.3|4143.3|4148.3|4142.3|0
1723128560000|2024-08-08 14:49:20|4148.5|4142.5|4148.7|4142.7|4149.3|4143.3|4148.5|4142.5|2
1723128570000|2024-08-08 14:49:30|4149|4143|4146.5|4140.5|4149.2|4143.2|4146.5|4140.5|2
1723128580000|2024-08-08 14:49:40|4147|4141|4149.7|4143.7|4149.7|4143.7|4147|4141|2
1723128590000|2024-08-08 14:49:50|4150.5|4144.5|4149.7|4143.7|4150.5|4144.5|4149.7|4143.7|0
1723128600000|2024-08-08 14:50:00|4150|4144|4148.7|4142.7|4150|4144|4148.4|4142.4|3
1723128610000|2024-08-08 14:50:10|4148.9|4142.9|4148.9|4142.9|4149.4|4143.4|4147.7|4141.7|1
1723128620000|2024-08-08 14:50:20|4149.3|4143.3|4149.9|4143.9|4149.9|4143.9|4149.3|4143.3|0
1723128630000|2024-08-08 14:50:30|4150.1|4144.1|4150.9|4144.9|4150.9|4144.9|4150.1|4144.1|0
1723128640000|2024-08-08 14:50:40|4151.4|4145.4|4156.6|4150.6|4157.1|4151.1|4151.1|4145.1|11
1723128650000|2024-08-08 14:50:50|4156.3|4150.3|4153.9|4147.9|4156.3|4150.3|4153.9|4147.9|4
1723128660000|2024-08-08 14:51:00|4153.6|4147.6|4152.9|4146.9|4153.6|4147.6|4151.1|4145.1|3
1723128670000|2024-08-08 14:51:10|4152.6|4146.6|4152.9|4146.9|4153.7|4147.7|4151.3|4145.3|23
1723128680000|2024-08-08 14:51:20|4152.7|4146.7|4150.5|4144.5|4152.7|4146.7|4150.5|4144.5|0
1723128690000|2024-08-08 14:51:30|4150.7|4144.7|4150.7|4144.7|4151|4145|4150.7|4144.7|0
1723128700000|2024-08-08 14:51:40|4149.7|4143.7|4149.9|4143.9|4149.9|4143.9|4149.7|4143.7|0
1723128710000|2024-08-08 14:51:50|4150.4|4144.4|4151.1|4145.1|4151.4|4145.4|4150.4|4144.4|1
1723128720000|2024-08-08 14:52:00|4152.1|4146.1|4155.3|4149.3|4155.3|4149.3|4152.1|4146.1|1
1723128730000|2024-08-08 14:52:10|4155.6|4149.6|4156.8|4150.8|4156.8|4150.8|4155.6|4149.6|0
1723128740000|2024-08-08 14:52:20|4156.7|4150.7|4156.1|4150.1|4156.7|4150.7|4155.1|4149.1|1
1723128750000|2024-08-08 14:52:30|4156.7|4150.7|4157.1|4151.1|4157.1|4151.1|4156.2|4150.2|3
1723128760000|2024-08-08 14:52:40|4156.2|4150.2|4156.4|4150.4|4156.4|4150.4|4155.4|4149.4|4
1723128770000|2024-08-08 14:52:50|4156.7|4150.7|4159.2|4153.2|4159.2|4153.2|4156.7|4150.7|4
1723128780000|2024-08-08 14:53:00|4159.6|4153.6|4159.1|4153.1|4161.1|4155.1|4158.6|4152.6|39
1723128790000|2024-08-08 14:53:10|4158.9|4152.9|4158.4|4152.4|4158.9|4152.9|4158.4|4152.4|1
1723128800000|2024-08-08 14:53:20|4157.4|4151.4|4157.1|4151.1|4157.4|4151.4|4157.1|4151.1|3
1723128810000|2024-08-08 14:53:30|4156.9|4150.9|4154.1|4148.1|4156.9|4150.9|4154.1|4148.1|2
1723128820000|2024-08-08 14:53:40|4154.4|4148.4|4154.4|4148.4|4155.1|4149.1|4153.1|4147.1|1
1723128830000|2024-08-08 14:53:50|4154.9|4148.9|4154.6|4148.6|4156.1|4150.1|4154.1|4148.1|2
1723128840000|2024-08-08 14:54:00|4154.1|4148.1|4152.4|4146.4|4154.1|4148.1|4152.1|4146.1|0
1723128850000|2024-08-08 14:54:10|4152.6|4146.6|4151.9|4145.9|4153.1|4147.1|4151.9|4145.9|0
1723128860000|2024-08-08 14:54:20|4152|4146|4151.4|4145.4|4152|4146|4151|4145|0
1723128870000|2024-08-08 14:54:30|4150.4|4144.4|4152|4146|4152.7|4146.7|4150.4|4144.4|5
1723128880000|2024-08-08 14:54:40|4151.9|4145.9|4152.7|4146.7|4152.7|4146.7|4151|4145|0
1723128890000|2024-08-08 14:54:50|4152.9|4146.9|4153.4|4147.4|4153.7|4147.7|4152.9|4146.9|0
1723128900000|2024-08-08 14:55:00|4153.7|4147.7|4155|4149|4155|4149|4153.5|4147.5|1
1723128910000|2024-08-08 14:55:10|4156.2|4150.2|4156.5|4150.5|4156.5|4150.5|4155.7|4149.7|0
1723128920000|2024-08-08 14:55:20|4157|4151|4159|4153|4159.4|4153.4|4157|4151|5
1723128930000|2024-08-08 14:55:30|4159.4|4153.4|4159|4153|4159.9|4153.9|4159|4153|1
1723128940000|2024-08-08 14:55:40|4159.4|4153.4|4160|4154|4160|4154|4159.4|4153.4|0
1723128950000|2024-08-08 14:55:50|4160.4|4154.4|4163.2|4157.2|4163.5|4157.5|4160.4|4154.4|20
1723128960000|2024-08-08 14:56:00|4163|4157|4164.2|4158.2|4164.2|4158.2|4161.7|4155.7|30
1723128970000|2024-08-08 14:56:10|4161.8|4155.8|4163.8|4157.8|4164.2|4158.2|4161.8|4155.8|19
1723128980000|2024-08-08 14:56:20|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1723128990000|2024-08-08 14:56:30|4162.7|4156.7|4160.3|4154.3|4163|4157|4160.3|4154.3|15
1723129000000|2024-08-08 14:56:40|4160|4154|4161|4155|4161.2|4155.2|4159.8|4153.8|1
1723129010000|2024-08-08 14:56:50|4161.2|4155.2|4162.2|4156.2|4164.7|4158.7|4160|4154|89
1723129020000|2024-08-08 14:57:00|4162.3|4156.3|4163.7|4157.7|4163.7|4157.7|4162.2|4156.2|6
1723129030000|2024-08-08 14:57:10|4163.3|4157.3|4164|4158|4164.7|4158.7|4163.3|4157.3|11
1723129040000|2024-08-08 14:57:20|||||||||1
1723129050000|2024-08-08 14:57:30|4163|4157|4159.7|4153.7|4163|4157|4159.5|4153.5|3
1723129060000|2024-08-08 14:57:40|4159.3|4153.3|4158.7|4152.7|4159.7|4153.7|4158.3|4152.3|4
1723129070000|2024-08-08 14:57:50|4158.5|4152.5|4159.8|4153.8|4160.5|4154.5|4158.5|4152.5|0
1723129080000|2024-08-08 14:58:00|4160.1|4154.1|4161.6|4155.6|4161.6|4155.6|4159.6|4153.6|11
1723129090000|2024-08-08 14:58:10|4161.3|4155.3|4161.6|4155.6|4162|4156|4161.3|4155.3|5
1723129100000|2024-08-08 14:58:20|4161.3|4155.3|4161.3|4155.3|4162|4156|4161.3|4155.3|3
1723129110000|2024-08-08 14:58:30|4160.6|4154.6|4161.8|4155.8|4162|4156|4160.6|4154.6|1
1723129120000|2024-08-08 14:58:40|4162|4156|4162.8|4156.8|4164|4158|4162|4156|1
1723129130000|2024-08-08 14:58:50|4163|4157|4162.6|4156.6|4163|4157|4161.6|4155.6|2
1723129140000|2024-08-08 14:59:00|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|0
1723129150000|2024-08-08 14:59:10|4163.6|4157.6|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|0
1723129160000|2024-08-08 14:59:20|4163.6|4157.6|4164|4158|4164.1|4158.1|4163.3|4157.3|1
1723129170000|2024-08-08 14:59:30|4163.6|4157.6|4161.5|4155.5|4164.5|4158.5|4161|4155|6
1723129180000|2024-08-08 14:59:40|4161|4155|4161|4155|4161.8|4155.8|4160.6|4154.6|5
1723129190000|2024-08-08 14:59:50|4160.6|4154.6|4158.9|4152.9|4160.6|4154.6|4158.9|4152.9|2
1723129200000|2024-08-08 15:00:00|4159.6|4153.6|4161|4155|4161.6|4155.6|4159.6|4153.6|0
1723129210000|2024-08-08 15:00:10|4161.9|4155.9|4162.1|4156.1|4162.6|4156.6|4161|4155|0
1723129220000|2024-08-08 15:00:20|4162.6|4156.6|4160.3|4154.3|4162.6|4156.6|4159.6|4153.6|15
1723129230000|2024-08-08 15:00:30|4160.6|4154.6|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|0
1723129240000|2024-08-08 15:00:40|4162|4156|4163.3|4157.3|4163.3|4157.3|4161.6|4155.6|0
1723129250000|2024-08-08 15:00:50|4163.5|4157.5|4164.3|4158.3|4164.3|4158.3|4163.5|4157.5|0
1723129260000|2024-08-08 15:01:00|4163.7|4157.7|4165|4159|4165.2|4159.2|4163.7|4157.7|2
1723129270000|2024-08-08 15:01:10|4164.7|4158.7|4164.3|4158.3|4165|4159|4163.8|4157.8|1
1723129280000|2024-08-08 15:01:20|4164.1|4158.1|4162.6|4156.6|4164.6|4158.6|4162.3|4156.3|2
1723129290000|2024-08-08 15:01:30|4162.8|4156.8|4162.9|4156.9|4164.1|4158.1|4162.8|4156.8|2
1723129300000|2024-08-08 15:01:40|4163.1|4157.1|4161.9|4155.9|4163.6|4157.6|4161.4|4155.4|3
1723129310000|2024-08-08 15:01:50|4162.6|4156.6|4162.9|4156.9|4162.9|4156.9|4162.6|4156.6|0
1723129320000|2024-08-08 15:02:00|4163.6|4157.6|4165.6|4159.6|4165.6|4159.6|4163.6|4157.6|7
1723129330000|2024-08-08 15:02:10|4165.9|4159.9|4165.1|4159.1|4165.9|4159.9|4165.1|4159.1|5
1723129340000|2024-08-08 15:02:20|4164.8|4158.8|4164.6|4158.6|4165.6|4159.6|4164.6|4158.6|7
1723129350000|2024-08-08 15:02:30|4164.9|4158.9|4165.6|4159.6|4165.6|4159.6|4164.3|4158.3|3
1723129360000|2024-08-08 15:02:40|4165.3|4159.3|4164.6|4158.6|4165.6|4159.6|4164.6|4158.6|4
1723129370000|2024-08-08 15:02:50|4165.4|4159.4|4163.3|4157.3|4165.6|4159.6|4163.3|4157.3|8
1723129380000|2024-08-08 15:03:00|4163.6|4157.6|4164.6|4158.6|4164.6|4158.6|4163.3|4157.3|17
1723129390000|2024-08-08 15:03:10|4164.3|4158.3|4164.6|4158.6|4164.6|4158.6|4163.3|4157.3|1
1723129400000|2024-08-08 15:03:20|4163.8|4157.8|4162.4|4156.4|4163.8|4157.8|4161.6|4155.6|12
1723129410000|2024-08-08 15:03:30|4161.9|4155.9|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|0
1723129420000|2024-08-08 15:03:40|||||||||7
1723129430000|2024-08-08 15:03:50|4162.4|4156.4|4162.9|4156.9|4162.9|4156.9|4162.4|4156.4|15
1723129440000|2024-08-08 15:04:00|4162.7|4156.7|4158.6|4152.6|4162.7|4156.7|4157.6|4151.6|42
1723129450000|2024-08-08 15:04:10|4159.1|4153.1|4157.8|4151.8|4159.1|4153.1|4157.8|4151.8|0
1723129460000|2024-08-08 15:04:20|4157.6|4151.6|4156|4150|4157.6|4151.6|4156|4150|3
1723129470000|2024-08-08 15:04:30|4156.6|4150.6|4155|4149|4156.6|4150.6|4155|4149|1
1723129480000|2024-08-08 15:04:40|4155.2|4149.2|4157.7|4151.7|4157.7|4151.7|4155.2|4149.2|17
1723129490000|2024-08-08 15:04:50|4157.4|4151.4|4157.4|4151.4|4158.4|4152.4|4157.4|4151.4|0
1723129500000|2024-08-08 15:05:00|4157.9|4151.9|4158.8|4152.8|4159|4153|4157.7|4151.7|1
1723129510000|2024-08-08 15:05:10|4159|4153|4159.5|4153.5|4159.5|4153.5|4158.5|4152.5|0
1723129520000|2024-08-08 15:05:20|4159.8|4153.8|4161.7|4155.7|4162.9|4156.9|4159.8|4153.8|17
1723129530000|2024-08-08 15:05:30|4162|4156|4161.2|4155.2|4162|4156|4159.4|4153.4|2
1723129540000|2024-08-08 15:05:40|4161.4|4155.4|4164.1|4158.1|4164.1|4158.1|4161.4|4155.4|4
1723129550000|2024-08-08 15:05:50|4164.4|4158.4|4161.6|4155.6|4164.9|4158.9|4161.4|4155.4|5
1723129560000|2024-08-08 15:06:00|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4160.8|4154.8|0
1723129570000|2024-08-08 15:06:10|4161.4|4155.4|4162.2|4156.2|4162.2|4156.2|4160.8|4154.8|0
1723129580000|2024-08-08 15:06:20|4161.9|4155.9|4161.6|4155.6|4161.9|4155.9|4161.6|4155.6|0
1723129590000|2024-08-08 15:06:30|4161.4|4155.4|4162.6|4156.6|4162.6|4156.6|4161.4|4155.4|13
1723129600000|2024-08-08 15:06:40|4162.9|4156.9|4162.8|4156.8|4163.2|4157.2|4162.4|4156.4|0
1723129610000|2024-08-08 15:06:50|4163.4|4157.4|4167.1|4161.1|4167.1|4161.1|4163.4|4157.4|5
1723129620000|2024-08-08 15:07:00|4167.8|4161.8|4175.3|4169.3|4175.3|4169.3|4167.8|4161.8|23
1723129630000|2024-08-08 15:07:10|4175|4169|4174|4168|4175|4169|4174|4168|4
1723129640000|2024-08-08 15:07:20|4173.8|4167.8|4173.2|4167.2|4175.2|4169.2|4173.2|4167.2|7
1723129650000|2024-08-08 15:07:30|4172.4|4166.4|4169.9|4163.9|4172.4|4166.4|4169.9|4163.9|14
1723129660000|2024-08-08 15:07:40|4169.6|4163.6|4169.9|4163.9|4169.9|4163.9|4168.4|4162.4|4
1723129670000|2024-08-08 15:07:50|4170.4|4164.4|4170.2|4164.2|4170.4|4164.4|4169.6|4163.6|5
1723129680000|2024-08-08 15:08:00|4170.4|4164.4|4167.8|4161.8|4170.4|4164.4|4167.8|4161.8|21
1723129690000|2024-08-08 15:08:10|4167.6|4161.6|4166.6|4160.6|4167.8|4161.8|4166.6|4160.6|6
1723129700000|2024-08-08 15:08:20|4166.2|4160.2|4165.8|4159.8|4166.6|4160.6|4165.6|4159.6|3
1723129710000|2024-08-08 15:08:30|4165.6|4159.6|4163.6|4157.6|4166.6|4160.6|4163.1|4157.1|6
1723129720000|2024-08-08 15:08:40|4163.9|4157.9|4164.4|4158.4|4164.6|4158.6|4163.9|4157.9|0
1723129730000|2024-08-08 15:08:50|4164.2|4158.2|4161.6|4155.6|4164.5|4158.5|4161.6|4155.6|9
1723129740000|2024-08-08 15:09:00|4161.9|4155.9|4160.2|4154.2|4161.9|4155.9|4159.9|4153.9|0
1723129750000|2024-08-08 15:09:10|4160.6|4154.6|4163.2|4157.2|4163.2|4157.2|4160.6|4154.6|0
1723129760000|2024-08-08 15:09:20|4163.4|4157.4|4164.4|4158.4|4164.4|4158.4|4163.4|4157.4|0
1723129770000|2024-08-08 15:09:30|4164.7|4158.7|4164.9|4158.9|4165.4|4159.4|4164.5|4158.5|1
1723129780000|2024-08-08 15:09:40|4164.2|4158.2|4167.4|4161.4|4168.4|4162.4|4164.2|4158.2|26
1723129790000|2024-08-08 15:09:50|4167.1|4161.1|4166.9|4160.9|4167.2|4161.2|4166.9|4160.9|1
1723129800000|2024-08-08 15:10:00|4165.6|4159.6|4165.6|4159.6|4165.9|4159.9|4164.6|4158.6|1
1723129810000|2024-08-08 15:10:10|4164.9|4158.9|4167.9|4161.9|4167.9|4161.9|4164.6|4158.6|1
1723129820000|2024-08-08 15:10:20|4167.4|4161.4|4166.9|4160.9|4167.4|4161.4|4166.9|4160.9|0
1723129840000|2024-08-08 15:10:40|4166.6|4160.6|4167.2|4161.2|4168.2|4162.2|4166.4|4160.4|2
1723129850000|2024-08-08 15:10:50|4166.6|4160.6|4165.2|4159.2|4166.6|4160.6|4165.2|4159.2|0
1723129860000|2024-08-08 15:11:00|4166.2|4160.2|4166.5|4160.5|4167.7|4161.7|4165.9|4159.9|2
1723129870000|2024-08-08 15:11:10|4164.8|4158.8|4161.8|4155.8|4164.8|4158.8|4161.6|4155.6|13
1723129880000|2024-08-08 15:11:20|4162|4156|4162.6|4156.6|4162.8|4156.8|4161.8|4155.8|4
1723129890000|2024-08-08 15:11:30|4162.8|4156.8|4163.6|4157.6|4163.6|4157.6|4162.8|4156.8|0
1723129900000|2024-08-08 15:11:40|4162.8|4156.8|4162.6|4156.6|4163.3|4157.3|4161.8|4155.8|0
1723129910000|2024-08-08 15:11:50|4161.8|4155.8|4163.3|4157.3|4163.3|4157.3|4160.8|4154.8|0
1723129920000|2024-08-08 15:12:00|4163.6|4157.6|4163.1|4157.1|4164.3|4158.3|4163.1|4157.1|0
1723129930000|2024-08-08 15:12:10|4162.3|4156.3|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|3
1723129940000|2024-08-08 15:12:20|4161.2|4155.2|4162.3|4156.3|4162.3|4156.3|4160.5|4154.5|4
1723129950000|2024-08-08 15:12:30|4162|4156|4161.8|4155.8|4162|4156|4161.5|4155.5|0
1723129960000|2024-08-08 15:12:40|4162.1|4156.1|4163.8|4157.8|4164.3|4158.3|4161.8|4155.8|0
1723129970000|2024-08-08 15:12:50|4164.1|4158.1|4163.1|4157.1|4164.3|4158.3|4163.1|4157.1|0
1723129980000|2024-08-08 15:13:00|4162.8|4156.8|4163.2|4157.2|4163.8|4157.8|4162.8|4156.8|0
1723129990000|2024-08-08 15:13:10|4163.5|4157.5|4163.8|4157.8|4163.8|4157.8|4163.5|4157.5|0
1723130000000|2024-08-08 15:13:20|4163.2|4157.2|4162.1|4156.1|4163.2|4157.2|4161.8|4155.8|0
1723130010000|2024-08-08 15:13:30|4163.1|4157.1|4161.1|4155.1|4163.1|4157.1|4161.1|4155.1|0
1723130020000|2024-08-08 15:13:40|4161.4|4155.4|4160.8|4154.8|4161.6|4155.6|4160.8|4154.8|0
1723130030000|2024-08-08 15:13:50|4161.1|4155.1|4164.1|4158.1|4164.3|4158.3|4160.8|4154.8|1
1723130040000|2024-08-08 15:14:00|4163.8|4157.8|4162.7|4156.7|4163.8|4157.8|4162.7|4156.7|9
1723130050000|2024-08-08 15:14:10|4164.5|4158.5|4164.7|4158.7|4164.7|4158.7|4163.8|4157.8|34
1723130060000|2024-08-08 15:14:20|4164|4158|4162.8|4156.8|4164|4158|4162.5|4156.5|0
1723130070000|2024-08-08 15:14:30|4163|4157|4164|4158|4164|4158|4163|4157|2
1723130080000|2024-08-08 15:14:40|4164.4|4158.4|4166|4160|4166|4160|4164.4|4158.4|3
1723130090000|2024-08-08 15:14:50|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|5
1723130100000|2024-08-08 15:15:00|4165.1|4159.1|4164.6|4158.6|4165.4|4159.4|4164.6|4158.6|0
1723130110000|2024-08-08 15:15:10|4164.8|4158.8|4169.3|4163.3|4169.8|4163.8|4164.8|4158.8|10
1723130120000|2024-08-08 15:15:20|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4168.8|4162.8|1
1723130130000|2024-08-08 15:15:30|4169.8|4163.8|4169.5|4163.5|4169.8|4163.8|4168|4162|2
1723130140000|2024-08-08 15:15:40|4170|4164|4169|4163|4170.3|4164.3|4169|4163|1
1723130150000|2024-08-08 15:15:50|4169.6|4163.6|4168.8|4162.8|4169.6|4163.6|4168.8|4162.8|1
1723130160000|2024-08-08 15:16:00|4169.4|4163.4|4168.4|4162.4|4169.4|4163.4|4167.8|4161.8|0
1723130170000|2024-08-08 15:16:10|4169.1|4163.1|4169.4|4163.4|4169.6|4163.6|4168.6|4162.6|1
1723130180000|2024-08-08 15:16:20|4169.6|4163.6|4178.1|4172.1|4178.1|4172.1|4169.1|4163.1|44
1723130190000|2024-08-08 15:16:30|4177.6|4171.6|4176.4|4170.4|4177.8|4171.8|4176.4|4170.4|9
1723130200000|2024-08-08 15:16:40|4175.6|4169.6|4175.3|4169.3|4176.1|4170.1|4175.3|4169.3|5
1723130210000|2024-08-08 15:16:50|4175.1|4169.1|4174|4168|4176.3|4170.3|4174|4168|0
1723130220000|2024-08-08 15:17:00|4174.5|4168.5|4174|4168|4175.3|4169.3|4174|4168|8
1723130230000|2024-08-08 15:17:10|4174.3|4168.3|4175|4169|4175.3|4169.3|4174|4168|3
1723130240000|2024-08-08 15:17:20|4175.8|4169.8|4175|4169|4176|4170|4175|4169|0
1723130250000|2024-08-08 15:17:30|4174.7|4168.7|4174.2|4168.2|4174.7|4168.7|4174.2|4168.2|0
1723130260000|2024-08-08 15:17:40|4173.7|4167.7|4175.2|4169.2|4176.4|4170.4|4173.2|4167.2|10
1723130270000|2024-08-08 15:17:50|4175|4169|4175.4|4169.4|4175.4|4169.4|4174.4|4168.4|20
1723130280000|2024-08-08 15:18:00|4176.2|4170.2|4175.4|4169.4|4176.2|4170.2|4173.4|4167.4|1
1723130290000|2024-08-08 15:18:10|4175.7|4169.7|4176.1|4170.1|4176.4|4170.4|4175.7|4169.7|5
1723130300000|2024-08-08 15:18:20|4176.5|4170.5|4177.1|4171.1|4177.8|4171.8|4176.5|4170.5|7
1723130310000|2024-08-08 15:18:30|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1723130320000|2024-08-08 15:18:40|4178.5|4172.5|4177.5|4171.5|4179.3|4173.3|4177.5|4171.5|25
1723130330000|2024-08-08 15:18:50|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4176.8|4170.8|1
1723130340000|2024-08-08 15:19:00|4178.1|4172.1|4178.8|4172.8|4179.8|4173.8|4177.8|4171.8|4
1723130350000|2024-08-08 15:19:10|4179.1|4173.1|4179.8|4173.8|4179.8|4173.8|4179.1|4173.1|0
1723130360000|2024-08-08 15:19:20|4178.8|4172.8|4178.8|4172.8|4179.4|4173.4|4178.8|4172.8|1
1723130370000|2024-08-08 15:19:30|4178.4|4172.4|4180.8|4174.8|4181.4|4175.4|4177.8|4171.8|1
1723130380000|2024-08-08 15:19:40|4181.1|4175.1|4179.6|4173.6|4181.1|4175.1|4179.4|4173.4|0
1723130390000|2024-08-08 15:19:50|4178.6|4172.6|4179.3|4173.3|4179.3|4173.3|4177.8|4171.8|34
1723130400000|2024-08-08 15:20:00|4179|4173|4179.7|4173.7|4179.7|4173.7|4178.8|4172.8|0
1723130420000|2024-08-08 15:20:20|4179.4|4173.4|4182|4176|4182|4176|4179.4|4173.4|1
1723130430000|2024-08-08 15:20:30|4181.7|4175.7|4179.7|4173.7|4182|4176|4179.7|4173.7|2
1723130440000|2024-08-08 15:20:40|4180|4174|4179.3|4173.3|4180|4174|4179|4173|0
1723130450000|2024-08-08 15:20:50|4179.8|4173.8|4181|4175|4181|4175|4179.8|4173.8|0
1723130460000|2024-08-08 15:21:00|4180.7|4174.7|4179.5|4173.5|4180.7|4174.7|4179.2|4173.2|0
1723130470000|2024-08-08 15:21:10|4179.2|4173.2|4178.3|4172.3|4179.5|4173.5|4178.3|4172.3|1
1723130480000|2024-08-08 15:21:20|4179|4173|4178.3|4172.3|4179|4173|4178.3|4172.3|1
1723130490000|2024-08-08 15:21:30|4177.8|4171.8|4175.3|4169.3|4177.8|4171.8|4175.3|4169.3|10
1723130500000|2024-08-08 15:21:40|4174.2|4168.2|4175|4169|4175|4169|4174|4168|4
1723130510000|2024-08-08 15:21:50|4174.5|4168.5|4174|4168|4174.5|4168.5|4174|4168|0
1723130520000|2024-08-08 15:22:00|4174.3|4168.3|4175.8|4169.8|4176|4170|4174.3|4168.3|0
1723130530000|2024-08-08 15:22:10|4175.5|4169.5|4172|4166|4175.7|4169.7|4172|4166|4
1723130540000|2024-08-08 15:22:20|4172.3|4166.3|4172|4166|4172.3|4166.3|4171.5|4165.5|0
1723130550000|2024-08-08 15:22:30|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1723130560000|2024-08-08 15:22:40|4172|4166|4172|4166|4172|4166|4171.3|4165.3|0
1723130570000|2024-08-08 15:22:50|4171.7|4165.7|4170.3|4164.3|4172|4166|4170|4164|0
1723130580000|2024-08-08 15:23:00|4170.7|4164.7|4170.8|4164.8|4172|4166|4170|4164|1
1723130590000|2024-08-08 15:23:10|4170.3|4164.3|4170|4164|4171.8|4165.8|4170|4164|0
1723130600000|2024-08-08 15:23:20|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|0
1723130620000|2024-08-08 15:23:40|4168|4162|4169.5|4163.5|4169.8|4163.8|4168|4162|2
1723130630000|2024-08-08 15:23:50|4169|4163|4171|4165|4171|4165|4169|4163|0
1723130640000|2024-08-08 15:24:00|4171.6|4165.6|4171|4165|4171.6|4165.6|4171|4165|0
1723130650000|2024-08-08 15:24:10|4171.5|4165.5|4171.7|4165.7|4171.7|4165.7|4171.5|4165.5|0
1723130660000|2024-08-08 15:24:20|4171|4165|4171|4165|4171.7|4165.7|4171|4165|4
1723130670000|2024-08-08 15:24:30|4172|4166|4172.3|4166.3|4172.7|4166.7|4172|4166|14
1723130680000|2024-08-08 15:24:40|4172|4166|4173.3|4167.3|4173.3|4167.3|4171.7|4165.7|1
1723130700000|2024-08-08 15:25:00|4174|4168|4175|4169|4175|4169|4174|4168|0
1723130710000|2024-08-08 15:25:10|4175.3|4169.3|4176|4170|4176|4170|4175.3|4169.3|4
1723130720000|2024-08-08 15:25:20|4175.5|4169.5|4175.7|4169.7|4178|4172|4175.5|4169.5|12
1723130730000|2024-08-08 15:25:30|4175.2|4169.2|4172.7|4166.7|4175.2|4169.2|4172.7|4166.7|38
1723130740000|2024-08-08 15:25:40|4171.9|4165.9|4171.7|4165.7|4172.7|4166.7|4171.7|4165.7|6
1723130750000|2024-08-08 15:25:50|4171.4|4165.4|4171|4165|4171.7|4165.7|4171|4165|18
1723130760000|2024-08-08 15:26:00|4171.2|4165.2|4172.7|4166.7|4172.9|4166.9|4171|4165|1
1723130770000|2024-08-08 15:26:10|4173|4167|4173|4167|4173|4167|4173|4167|0
1723130780000|2024-08-08 15:26:20|4173.4|4167.4|4174.6|4168.6|4175.2|4169.2|4173.4|4167.4|3
1723130790000|2024-08-08 15:26:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723130800000|2024-08-08 15:26:40|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|2
1723130810000|2024-08-08 15:26:50|4175.9|4169.9|4176.9|4170.9|4176.9|4170.9|4175.4|4169.4|4
1723130820000|2024-08-08 15:27:00|4176.6|4170.6|4173.1|4167.1|4176.6|4170.6|4172.9|4166.9|27
1723130830000|2024-08-08 15:27:10|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|0
1723130840000|2024-08-08 15:27:20|4173.4|4167.4|4174.1|4168.1|4174.1|4168.1|4173.4|4167.4|12
1723130850000|2024-08-08 15:27:30|4174.3|4168.3|4175.3|4169.3|4175.3|4169.3|4174.1|4168.1|11
1723130860000|2024-08-08 15:27:40|4176.1|4170.1|4178.3|4172.3|4178.3|4172.3|4176.1|4170.1|1
1723130870000|2024-08-08 15:27:50|4178.1|4172.1|4178.1|4172.1|4178.3|4172.3|4177.6|4171.6|0
1723130880000|2024-08-08 15:28:00|4177.8|4171.8|4176.8|4170.8|4177.8|4171.8|4176.8|4170.8|0
1723130890000|2024-08-08 15:28:10|4177.1|4171.1|4175.1|4169.1|4177.1|4171.1|4174.3|4168.3|1
1723130900000|2024-08-08 15:28:20|4174.8|4168.8|4174.8|4168.8|4175.1|4169.1|4174.8|4168.8|0
1723130910000|2024-08-08 15:28:30|4175.1|4169.1|4178.7|4172.7|4178.7|4172.7|4175.1|4169.1|5
1723130930000|2024-08-08 15:28:50|4179|4173|4178.7|4172.7|4179|4173|4178.7|4172.7|1
1723130940000|2024-08-08 15:29:00|4177.5|4171.5|4177.7|4171.7|4178|4172|4177.2|4171.2|1
1723130950000|2024-08-08 15:29:10|4177.4|4171.4|4178.5|4172.5|4178.5|4172.5|4176.2|4170.2|1
1723130960000|2024-08-08 15:29:20|4177.7|4171.7|4177.7|4171.7|4178.5|4172.5|4177.7|4171.7|0
1723130970000|2024-08-08 15:29:30|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|1
1723130980000|2024-08-08 15:29:40|4177.7|4171.7|4173.5|4167.5|4177.7|4171.7|4173.5|4167.5|41
1723130990000|2024-08-08 15:29:50|4173.2|4167.2|4170.8|4164.8|4173.2|4167.2|4170.8|4164.8|12
1723131000000|2024-08-08 15:30:00|4171|4165|4176.7|4170.7|4178|4172|4171|4165|29
1723131010000|2024-08-08 15:30:10|4176.1|4170.1|4174.9|4168.9|4176.5|4170.5|4174.9|4168.9|2
1723131020000|2024-08-08 15:30:20|4175.5|4169.5|4175.7|4169.7|4175.7|4169.7|4174.9|4168.9|8
1723131030000|2024-08-08 15:30:30|4174.5|4168.5|4175.1|4169.1|4175.7|4169.7|4173.9|4167.9|72
1723131040000|2024-08-08 15:30:40|4175.4|4169.4|4173.1|4167.1|4175.9|4169.9|4173.1|4167.1|43
1723131050000|2024-08-08 15:30:50|4173.3|4167.3|4173.1|4167.1|4173.4|4167.4|4173.1|4167.1|45
1723131060000|2024-08-08 15:31:00|4172.1|4166.1|4169.1|4163.1|4172.6|4166.6|4169.1|4163.1|22
1723131070000|2024-08-08 15:31:10|4169.4|4163.4|4169.4|4163.4|4169.7|4163.7|4168.6|4162.6|3
1723131080000|2024-08-08 15:31:20|4169.7|4163.7|4170.1|4164.1|4170.4|4164.4|4169.1|4163.1|12
1723131090000|2024-08-08 15:31:30|4169.9|4163.9|4171.5|4165.5|4171.7|4165.7|4169.9|4163.9|34
1723131100000|2024-08-08 15:31:40|4171.7|4165.7|4171.4|4165.4|4171.7|4165.7|4170.5|4164.5|19
1723131110000|2024-08-08 15:31:50|4171.7|4165.7|4170.4|4164.4|4171.7|4165.7|4170.4|4164.4|0
1723131120000|2024-08-08 15:32:00|4170.2|4164.2|4171|4165|4172.6|4166.6|4170.2|4164.2|8
1723131130000|2024-08-08 15:32:10|4170.7|4164.7|4172.3|4166.3|4173.3|4167.3|4170.7|4164.7|1
1723131140000|2024-08-08 15:32:20|4172.9|4166.9|4172.3|4166.3|4172.9|4166.9|4172.1|4166.1|1
1723131150000|2024-08-08 15:32:30|4172.1|4166.1|4172.3|4166.3|4172.3|4166.3|4171.3|4165.3|9
1723131160000|2024-08-08 15:32:40|4172|4166|4172.3|4166.3|4173.3|4167.3|4171.3|4165.3|1
1723131170000|2024-08-08 15:32:50|4172.5|4166.5|4171.7|4165.7|4173.3|4167.3|4171.7|4165.7|7
1723131190000|2024-08-08 15:33:10|4171.5|4165.5|4172.7|4166.7|4172.7|4166.7|4171.5|4165.5|1
1723131200000|2024-08-08 15:33:20|4171.5|4165.5|4172.5|4166.5|4172.5|4166.5|4170.7|4164.7|0
1723131210000|2024-08-08 15:33:30|4171.7|4165.7|4170.1|4164.1|4171.7|4165.7|4169.7|4163.7|1
1723131220000|2024-08-08 15:33:40|4170|4164|4166.7|4160.7|4170|4164|4166.7|4160.7|0
1723131230000|2024-08-08 15:33:50|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.7|4160.7|4
1723131240000|2024-08-08 15:34:00|4167.7|4161.7|4169|4163|4169.4|4163.4|4167.7|4161.7|25
1723131250000|2024-08-08 15:34:10|4169.4|4163.4|4168|4162|4169.4|4163.4|4167.9|4161.9|11
1723131260000|2024-08-08 15:34:20|4167.9|4161.9|4169|4163|4169|4163|4167.9|4161.9|0
1723131270000|2024-08-08 15:34:30|4170|4164|4170|4164|4170|4164|4170|4164|1
1723131280000|2024-08-08 15:34:40|4171|4165|4169.9|4163.9|4171|4165|4169|4163|3
1723131290000|2024-08-08 15:34:50|4169.5|4163.5|4169|4163|4169.5|4163.5|4168.7|4162.7|1
1723131300000|2024-08-08 15:35:00|4168.9|4162.9|4169|4163|4169|4163|4168.9|4162.9|0
1723131310000|2024-08-08 15:35:10|4168.9|4162.9|4171|4165|4171|4165|4168.9|4162.9|1
1723131320000|2024-08-08 15:35:20|4171.5|4165.5|4173|4167|4173.5|4167.5|4171|4165|0
1723131330000|2024-08-08 15:35:30|4173.3|4167.3|4174|4168|4174|4168|4173|4167|0
1723131340000|2024-08-08 15:35:40|4174.3|4168.3|4173.2|4167.2|4174.5|4168.5|4173|4167|6
1723131350000|2024-08-08 15:35:50|4173|4167|4172|4166|4173|4167|4172|4166|0
1723131360000|2024-08-08 15:36:00|4172.4|4166.4|4171.7|4165.7|4173|4167|4171.7|4165.7|3
1723131370000|2024-08-08 15:36:10|4172|4166|4175|4169|4175.3|4169.3|4172|4166|3
1723131380000|2024-08-08 15:36:20|4174.3|4168.3|4174.7|4168.7|4174.8|4168.8|4174|4168|1
1723131390000|2024-08-08 15:36:30|4175.2|4169.2|4175.8|4169.8|4176.8|4170.8|4174.8|4168.8|3
1723131400000|2024-08-08 15:36:40|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.3|4168.3|0
1723131410000|2024-08-08 15:36:50|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4173.8|4167.8|1
1723131420000|2024-08-08 15:37:00|4174|4168|4174|4168|4175|4169|4174|4168|0
1723131430000|2024-08-08 15:37:10|4173|4167|4172.4|4166.4|4173.3|4167.3|4172.4|4166.4|0
1723131440000|2024-08-08 15:37:20|4172.7|4166.7|4173.3|4167.3|4173.3|4167.3|4172.7|4166.7|0
1723131450000|2024-08-08 15:37:30|4173|4167|4173|4167|4173|4167|4173|4167|0
1723131460000|2024-08-08 15:37:40|4174|4168|4176|4170|4176|4170|4174|4168|2
1723131470000|2024-08-08 15:37:50|4175.4|4169.4|4175.3|4169.3|4175.4|4169.4|4175|4169|0
1723131480000|2024-08-08 15:38:00|4176|4170|4176|4170|4176.6|4170.6|4176|4170|0
1723131490000|2024-08-08 15:38:10|4176.3|4170.3|4175.6|4169.6|4176.3|4170.3|4174.8|4168.8|1
1723131500000|2024-08-08 15:38:20|4175.3|4169.3|4175.6|4169.6|4175.6|4169.6|4174|4168|1
1723131510000|2024-08-08 15:38:30|4176|4170|4176.6|4170.6|4177.6|4171.6|4176|4170|2
1723131520000|2024-08-08 15:38:40|4175.6|4169.6|4174.6|4168.6|4175.6|4169.6|4174.6|4168.6|0
1723131530000|2024-08-08 15:38:50|4175.6|4169.6|4174.6|4168.6|4175.8|4169.8|4172.6|4166.6|0
1723131540000|2024-08-08 15:39:00|4174.3|4168.3|4174.6|4168.6|4174.6|4168.6|4174|4168|1
1723131550000|2024-08-08 15:39:10|4174|4168|4173.1|4167.1|4174|4168|4171.8|4165.8|4
1723131560000|2024-08-08 15:39:20|4173.3|4167.3|4173|4167|4173.3|4167.3|4173|4167|1
1723131570000|2024-08-08 15:39:30|4173.3|4167.3|4172|4166|4173.3|4167.3|4171.3|4165.3|2
1723131580000|2024-08-08 15:39:40|4171.8|4165.8|4172|4166|4172.3|4166.3|4171.8|4165.8|1
1723131590000|2024-08-08 15:39:50|4172.6|4166.6|4173|4167|4173.3|4167.3|4172.3|4166.3|2
1723131600000|2024-08-08 15:40:00|4173.3|4167.3|4172.8|4166.8|4173.8|4167.8|4172.8|4166.8|0
1723131610000|2024-08-08 15:40:10|4168.4|4162.4|4168.4|4162.4|4168.7|4162.7|4168.2|4162.2|6
1723131620000|2024-08-08 15:40:20|4168.1|4162.1|4167.4|4161.4|4168.4|4162.4|4167.4|4161.4|48
1723131630000|2024-08-08 15:40:30|4167|4161|4165.8|4159.8|4167|4161|4165.8|4159.8|28
1723131640000|2024-08-08 15:40:40|4165.5|4159.5|4162.8|4156.8|4165.8|4159.8|4162.8|4156.8|1
1723131650000|2024-08-08 15:40:50|||||||||2
1723131660000|2024-08-08 15:41:00|4162.1|4156.1|4161.8|4155.8|4162.1|4156.1|4161.8|4155.8|1
1723131670000|2024-08-08 15:41:10|4163.8|4157.8|4163.5|4157.5|4164.8|4158.8|4163.5|4157.5|0
1723131680000|2024-08-08 15:41:20|4163.1|4157.1|4162|4156|4163.1|4157.1|4162|4156|5
1723131690000|2024-08-08 15:41:30|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.5|4156.5|3
1723131700000|2024-08-08 15:41:40|4162|4156|4159.2|4153.2|4162|4156|4158.9|4152.9|8
1723131710000|2024-08-08 15:41:50|4158.9|4152.9|4158.6|4152.6|4158.9|4152.9|4158.6|4152.6|1
1723131720000|2024-08-08 15:42:00|4157.6|4151.6|4157.8|4151.8|4157.8|4151.8|4157.6|4151.6|1
1723131730000|2024-08-08 15:42:10|4157.6|4151.6|4159.5|4153.5|4159.5|4153.5|4156.9|4150.9|23
1723131740000|2024-08-08 15:42:20|4159.2|4153.2|4156.4|4150.4|4159.2|4153.2|4155.7|4149.7|78
1723131750000|2024-08-08 15:42:30|4156.5|4150.5|4157|4151|4157|4151|4156.5|4150.5|0
1723131760000|2024-08-08 15:42:40|4157.6|4151.6|4156.3|4150.3|4157.6|4151.6|4156.3|4150.3|2
1723131770000|2024-08-08 15:42:50|4156|4150|4154.4|4148.4|4156|4150|4154.4|4148.4|29
1723131780000|2024-08-08 15:43:00|4154.7|4148.7|4153.2|4147.2|4154.7|4148.7|4152.9|4146.9|41
1723131790000|2024-08-08 15:43:10|4152.4|4146.4|4154.4|4148.4|4154.4|4148.4|4152.4|4146.4|0
1723131800000|2024-08-08 15:43:20|4154.7|4148.7|4153.2|4147.2|4155.4|4149.4|4152.6|4146.6|0
1723131810000|2024-08-08 15:43:30|4153.4|4147.4|4154.4|4148.4|4154.4|4148.4|4153.4|4147.4|6
1723131820000|2024-08-08 15:43:40|4152.1|4146.1|4153.8|4147.8|4154.1|4148.1|4152.1|4146.1|34
1723131830000|2024-08-08 15:43:50|4154.1|4148.1|4154.8|4148.8|4154.8|4148.8|4154.1|4148.1|1
1723131840000|2024-08-08 15:44:00|4154.3|4148.3|4152.4|4146.4|4154.4|4148.4|4152.4|4146.4|2
1723131850000|2024-08-08 15:44:10|4152.1|4146.1|4154.2|4148.2|4154.2|4148.2|4152.1|4146.1|33
1723131860000|2024-08-08 15:44:20|4154|4148|4155.2|4149.2|4155.2|4149.2|4154|4148|3
1723131870000|2024-08-08 15:44:30|4155.4|4149.4|4152.6|4146.6|4155.4|4149.4|4152.4|4146.4|5
1723131880000|2024-08-08 15:44:40|4152.4|4146.4|4153.6|4147.6|4154.4|4148.4|4152.4|4146.4|18
1723131890000|2024-08-08 15:44:50|4153.1|4147.1|4153.7|4147.7|4153.7|4147.7|4153.1|4147.1|5
1723131900000|2024-08-08 15:45:00|4153.6|4147.6|4155.7|4149.7|4155.7|4149.7|4153.1|4147.1|0
1723131910000|2024-08-08 15:45:10|4156.6|4150.6|4155.6|4149.6|4156.7|4150.7|4154.1|4148.1|10
1723131920000|2024-08-08 15:45:20|4155.4|4149.4|4155.6|4149.6|4155.7|4149.7|4155.1|4149.1|0
1723131930000|2024-08-08 15:45:30|4155.1|4149.1|4154.9|4148.9|4155.1|4149.1|4154.7|4148.7|0
1723131940000|2024-08-08 15:45:40|4155.1|4149.1|4155.1|4149.1|4156.6|4150.6|4155.1|4149.1|15
1723131950000|2024-08-08 15:45:50|4155.4|4149.4|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|2
1723131960000|2024-08-08 15:46:00|4155.4|4149.4|4156.4|4150.4|4157.4|4151.4|4155.4|4149.4|8
1723131970000|2024-08-08 15:46:10|4157.4|4151.4|4155.7|4149.7|4157.4|4151.4|4155.7|4149.7|1
1723131980000|2024-08-08 15:46:20|4156|4150|4150.8|4144.8|4156|4150|4150|4144|142
1723131990000|2024-08-08 15:46:30|4151.1|4145.1|4150.4|4144.4|4152.1|4146.1|4150.4|4144.4|86
1723132000000|2024-08-08 15:46:40|4149.9|4143.9|4147.9|4141.9|4149.9|4143.9|4147.1|4141.1|24
1723132010000|2024-08-08 15:46:50|4147.1|4141.1|4147.9|4141.9|4148.1|4142.1|4147.1|4141.1|10
1723132020000|2024-08-08 15:47:00|4147.6|4141.6|4147.9|4141.9|4147.9|4141.9|4147.4|4141.4|18
1723132030000|2024-08-08 15:47:10|4147.6|4141.6|4146.4|4140.4|4147.6|4141.6|4146.4|4140.4|1
1723132040000|2024-08-08 15:47:20|4146.6|4140.6|4145.1|4139.1|4147.4|4141.4|4145.1|4139.1|25
1723132050000|2024-08-08 15:47:30|4144.9|4138.9|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|5
1723132060000|2024-08-08 15:47:40|4144.9|4138.9|4147.1|4141.1|4147.1|4141.1|4144.9|4138.9|31
1723132070000|2024-08-08 15:47:50|4146.8|4140.8|4146.4|4140.4|4146.8|4140.8|4146.4|4140.4|3
1723132080000|2024-08-08 15:48:00|4145.4|4139.4|4144.7|4138.7|4145.4|4139.4|4144.2|4138.2|14
1723132090000|2024-08-08 15:48:10|4145.1|4139.1|4146.8|4140.8|4148|4142|4144|4138|59
1723132100000|2024-08-08 15:48:20|4146.3|4140.3|4145.2|4139.2|4146.3|4140.3|4144.2|4138.2|2
1723132110000|2024-08-08 15:48:30|4145|4139|4144.2|4138.2|4145.7|4139.7|4144.2|4138.2|17
1723132120000|2024-08-08 15:48:40|4144.3|4138.3|4143.7|4137.7|4144.3|4138.3|4143.7|4137.7|2
1723132130000|2024-08-08 15:48:50|4144.2|4138.2|4144.3|4138.3|4144.3|4138.3|4143.7|4137.7|1
1723132140000|2024-08-08 15:49:00|4145|4139|4146|4140|4147|4141|4145|4139|4
1723132150000|2024-08-08 15:49:10|4145.7|4139.7|4146.5|4140.5|4146.7|4140.7|4145.7|4139.7|0
1723132160000|2024-08-08 15:49:20|4146.7|4140.7|4146.5|4140.5|4147.3|4141.3|4145.7|4139.7|0
1723132170000|2024-08-08 15:49:30|4146.2|4140.2|4144.5|4138.5|4146.2|4140.2|4144.5|4138.5|0
1723132180000|2024-08-08 15:49:40|4144.2|4138.2|4143.7|4137.7|4144.3|4138.3|4143.7|4137.7|2
1723132190000|2024-08-08 15:49:50|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|14
1723132200000|2024-08-08 15:50:00|4144|4138|4144.8|4138.8|4144.8|4138.8|4143.6|4137.6|12
1723132210000|2024-08-08 15:50:10|4145.3|4139.3|4148.3|4142.3|4148.3|4142.3|4145.3|4139.3|2
1723132220000|2024-08-08 15:50:20|4147|4141|4147.3|4141.3|4147.8|4141.8|4147|4141|2
1723132230000|2024-08-08 15:50:30|4147|4141|4147|4141|4147.5|4141.5|4147|4141|1
1723132240000|2024-08-08 15:50:40|4146|4140|4146|4140|4146.8|4140.8|4146|4140|0
1723132250000|2024-08-08 15:50:50|4146.8|4140.8|4147|4141|4147.3|4141.3|4146.8|4140.8|0
1723132260000|2024-08-08 15:51:00|4147.3|4141.3|4146.3|4140.3|4147.3|4141.3|4146|4140|0
1723132270000|2024-08-08 15:51:10|4146|4140|4146|4140|4146.3|4140.3|4146|4140|0
1723132280000|2024-08-08 15:51:20|4145|4139|4145|4139|4145.8|4139.8|4145|4139|0
1723132290000|2024-08-08 15:51:30|4145.8|4139.8|4146.1|4140.1|4146.8|4140.8|4145|4139|0
1723132300000|2024-08-08 15:51:40|4146.5|4140.5|4147.1|4141.1|4147.3|4141.3|4146.5|4140.5|1
1723132310000|2024-08-08 15:51:50|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|1
1723132320000|2024-08-08 15:52:00|4147.1|4141.1|4148.9|4142.9|4148.9|4142.9|4147.1|4141.1|11
1723132330000|2024-08-08 15:52:10|4149.6|4143.6|4152.9|4146.9|4152.9|4146.9|4149.6|4143.6|0
1723132340000|2024-08-08 15:52:20|4152.4|4146.4|4151.1|4145.1|4152.4|4146.4|4150.9|4144.9|2
1723132350000|2024-08-08 15:52:30|4150.9|4144.9|4151.6|4145.6|4151.6|4145.6|4150.9|4144.9|0
1723132360000|2024-08-08 15:52:40|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1723132370000|2024-08-08 15:52:50|4151.6|4145.6|4153.6|4147.6|4153.6|4147.6|4151.6|4145.6|20
1723132380000|2024-08-08 15:53:00|4153.9|4147.9|4151.9|4145.9|4154.2|4148.2|4151.8|4145.8|5
1723132390000|2024-08-08 15:53:10|4151.8|4145.8|4151.9|4145.9|4152.8|4146.8|4151.8|4145.8|0
1723132400000|2024-08-08 15:53:20|4151.8|4145.8|4151.8|4145.8|4152.6|4146.6|4151.8|4145.8|0
1723132410000|2024-08-08 15:53:30|4151.6|4145.6|4151.9|4145.9|4152.8|4146.8|4151.6|4145.6|0
1723132420000|2024-08-08 15:53:40|4151.2|4145.2|4151.7|4145.7|4151.9|4145.9|4151.2|4145.2|2
1723132430000|2024-08-08 15:53:50|4151.9|4145.9|4151.7|4145.7|4151.9|4145.9|4151.7|4145.7|0
1723132440000|2024-08-08 15:54:00|4151.2|4145.2|4149.9|4143.9|4151.2|4145.2|4149.9|4143.9|1
1723132450000|2024-08-08 15:54:10|4150.2|4144.2|4150.2|4144.2|4150.7|4144.7|4149.7|4143.7|0
1723132460000|2024-08-08 15:54:20|4149.9|4143.9|4149.2|4143.2|4149.9|4143.9|4149.2|4143.2|0
1723132470000|2024-08-08 15:54:30|4148.7|4142.7|4150.9|4144.9|4151.2|4145.2|4148.7|4142.7|3
1723132480000|2024-08-08 15:54:40|4150.2|4144.2|4148.7|4142.7|4150.2|4144.2|4148.2|4142.2|2
1723132490000|2024-08-08 15:54:50|4149.9|4143.9|4147.9|4141.9|4149.9|4143.9|4147.9|4141.9|31
1723132500000|2024-08-08 15:55:00|4147.2|4141.2|4142.4|4136.4|4147.2|4141.2|4141.9|4135.9|10
1723132510000|2024-08-08 15:55:10|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|0
1723132520000|2024-08-08 15:55:20|4141.6|4135.6|4142.5|4136.5|4142.5|4136.5|4141.6|4135.6|2
1723132530000|2024-08-08 15:55:30|4142.2|4136.2|4142.5|4136.5|4142.5|4136.5|4142|4136|0
1723132540000|2024-08-08 15:55:40|4142|4136|4142.9|4136.9|4142.9|4136.9|4141.9|4135.9|0
1723132550000|2024-08-08 15:55:50|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|1
1723132560000|2024-08-08 15:56:00|4143.4|4137.4|4143.9|4137.9|4144.7|4138.7|4143.4|4137.4|0
1723132570000|2024-08-08 15:56:10|4143.7|4137.7|4142.5|4136.5|4143.7|4137.7|4142.5|4136.5|1
1723132580000|2024-08-08 15:56:20|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|0
1723132600000|2024-08-08 15:56:40|4142.5|4136.5|4143.4|4137.4|4143.5|4137.5|4142.5|4136.5|2
1723132620000|2024-08-08 15:57:00|4143.5|4137.5|4145.5|4139.5|4145.5|4139.5|4143.5|4137.5|0
1723132630000|2024-08-08 15:57:10|4146|4140|4149.7|4143.7|4149.7|4143.7|4146|4140|5
1723132640000|2024-08-08 15:57:20|4149.5|4143.5|4149.2|4143.2|4149.5|4143.5|4148.2|4142.2|1
1723132660000|2024-08-08 15:57:40|4148.3|4142.3|4147.5|4141.5|4148.3|4142.3|4147.3|4141.3|0
1723132670000|2024-08-08 15:57:50|4147.3|4141.3|4146.5|4140.5|4147.3|4141.3|4146.5|4140.5|0
1723132680000|2024-08-08 15:58:00|4146.8|4140.8|4146.5|4140.5|4146.8|4140.8|4146.5|4140.5|0
1723132700000|2024-08-08 15:58:20|4145.8|4139.8|4145.5|4139.5|4145.8|4139.8|4144.5|4138.5|1
1723132720000|2024-08-08 15:58:40|4146.5|4140.5|4145.5|4139.5|4146.5|4140.5|4145.5|4139.5|5
1723132730000|2024-08-08 15:58:50|4145.8|4139.8|4148.2|4142.2|4148.2|4142.2|4145.8|4139.8|0
1723132740000|2024-08-08 15:59:00|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|0
1723132750000|2024-08-08 15:59:10|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.8|4141.8|3
1723132760000|2024-08-08 15:59:20|4148.5|4142.5|4147.8|4141.8|4148.5|4142.5|4147.8|4141.8|0
1723132780000|2024-08-08 15:59:40|4148.5|4142.5|4147.8|4141.8|4148.8|4142.8|4147.8|4141.8|1
1723132790000|2024-08-08 15:59:50|4148.5|4142.5|4148.5|4142.5|4148.8|4142.8|4148.5|4142.5|14
1723132800000|2024-08-08 16:00:00|4148.3|4142.3|4145.9|4139.9|4148.8|4142.8|4145|4139|13
1723132810000|2024-08-08 16:00:10|4146.7|4140.7|4145.5|4139.5|4146.7|4140.7|4145.5|4139.5|0
1723132820000|2024-08-08 16:00:20|4145.9|4139.9|4146.9|4140.9|4146.9|4140.9|4145.9|4139.9|0
1723132830000|2024-08-08 16:00:30|4146.5|4140.5|4147|4141|4147|4141|4146.5|4140.5|1
1723132840000|2024-08-08 16:00:40|4146|4140|4145.5|4139.5|4146.5|4140.5|4144.5|4138.5|6
1723132860000|2024-08-08 16:01:00|4144.8|4138.8|4143.8|4137.8|4144.8|4138.8|4143.5|4137.5|1
1723132870000|2024-08-08 16:01:10|4144.6|4138.6|4145.3|4139.3|4145.3|4139.3|4144.5|4138.5|1
1723132880000|2024-08-08 16:01:20|4144.8|4138.8|4143.5|4137.5|4144.8|4138.8|4143.5|4137.5|2
1723132890000|2024-08-08 16:01:30|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1723132910000|2024-08-08 16:01:50|4144.1|4138.1|4145.4|4139.4|4145.6|4139.6|4144.1|4138.1|56
1723132920000|2024-08-08 16:02:00|4144.4|4138.4|4145.4|4139.4|4145.4|4139.4|4144.1|4138.1|3
1723132930000|2024-08-08 16:02:10|4145.1|4139.1|4148.8|4142.8|4148.8|4142.8|4145.1|4139.1|60
1723132940000|2024-08-08 16:02:20|4149.1|4143.1|4148.8|4142.8|4149.1|4143.1|4148.4|4142.4|2
1723132950000|2024-08-08 16:02:30|4148.7|4142.7|4149.1|4143.1|4149.1|4143.1|4148.7|4142.7|0
1723132960000|2024-08-08 16:02:40|4149.4|4143.4|4150.7|4144.7|4150.7|4144.7|4149.4|4143.4|6
1723132970000|2024-08-08 16:02:50|4150.4|4144.4|4153.6|4147.6|4153.6|4147.6|4150.4|4144.4|17
1723132980000|2024-08-08 16:03:00|4153.7|4147.7|4151.6|4145.6|4154.1|4148.1|4151.6|4145.6|4
1723132990000|2024-08-08 16:03:10|4151.9|4145.9|4151.6|4145.6|4152.1|4146.1|4151.6|4145.6|1
1723133000000|2024-08-08 16:03:20|4151.7|4145.7|4151.6|4145.6|4151.7|4145.7|4151.6|4145.6|1
1723133010000|2024-08-08 16:03:30|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4150.7|4144.7|0
1723133020000|2024-08-08 16:03:40|4152.1|4146.1|4152.7|4146.7|4152.7|4146.7|4151.1|4145.1|2
1723133040000|2024-08-08 16:04:00|4153.1|4147.1|4155.6|4149.6|4155.7|4149.7|4153.1|4147.1|15
1723133050000|2024-08-08 16:04:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723133060000|2024-08-08 16:04:20|4155|4149|4156|4150|4156|4150|4155|4149|0
1723133070000|2024-08-08 16:04:30|4155.5|4149.5|4155|4149|4156|4150|4155|4149|8
1723133080000|2024-08-08 16:04:40|4155.4|4149.4|4154|4148|4155.5|4149.5|4153.7|4147.7|1
1723133090000|2024-08-08 16:04:50|4153.7|4147.7|4153|4147|4154|4148|4153|4147|0
1723133100000|2024-08-08 16:05:00|4152.7|4146.7|4155.7|4149.7|4155.7|4149.7|4152|4146|8
1723133110000|2024-08-08 16:05:10|4155.9|4149.9|4156.8|4150.8|4156.8|4150.8|4155.8|4149.8|10
1723133120000|2024-08-08 16:05:20|4158.1|4152.1|4155.9|4149.9|4158.1|4152.1|4155.9|4149.9|4
1723133130000|2024-08-08 16:05:30|4155.4|4149.4|4156.9|4150.9|4156.9|4150.9|4155.1|4149.1|2
1723133140000|2024-08-08 16:05:40|4156.6|4150.6|4157.1|4151.1|4157.1|4151.1|4156.6|4150.6|0
1723133150000|2024-08-08 16:05:50|4157.4|4151.4|4156.4|4150.4|4157.4|4151.4|4156.1|4150.1|1
1723133160000|2024-08-08 16:06:00|4156.1|4150.1|4155.1|4149.1|4156.1|4150.1|4155.1|4149.1|2
1723133170000|2024-08-08 16:06:10|4154.7|4148.7|4155.1|4149.1|4155.1|4149.1|4154.4|4148.4|0
1723133180000|2024-08-08 16:06:20|4156.1|4150.1|4155.1|4149.1|4156.9|4150.9|4155.1|4149.1|1
1723133190000|2024-08-08 16:06:30|4155.3|4149.3|4155.9|4149.9|4156.1|4150.1|4155.1|4149.1|0
1723133200000|2024-08-08 16:06:40|4155.1|4149.1|4155.1|4149.1|4155.9|4149.9|4155.1|4149.1|0
1723133210000|2024-08-08 16:06:50|4154.9|4148.9|4156.9|4150.9|4156.9|4150.9|4154.9|4148.9|0
1723133220000|2024-08-08 16:07:00|4156.3|4150.3|4156.8|4150.8|4156.8|4150.8|4156.1|4150.1|0
1723133230000|2024-08-08 16:07:10|4156.1|4150.1|4154.1|4148.1|4156.5|4150.5|4154.1|4148.1|1
1723133240000|2024-08-08 16:07:20|4154.8|4148.8|4154.5|4148.5|4155.3|4149.3|4154.1|4148.1|2
1723133250000|2024-08-08 16:07:30|4153.8|4147.8|4152.8|4146.8|4153.8|4147.8|4152.5|4146.5|0
1723133260000|2024-08-08 16:07:40|4152.5|4146.5|4150.1|4144.1|4153.4|4147.4|4150.1|4144.1|6
1723133270000|2024-08-08 16:07:50|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|1
1723133280000|2024-08-08 16:08:00|4150.8|4144.8|4150.6|4144.6|4150.8|4144.8|4150.6|4144.6|0
1723133290000|2024-08-08 16:08:10|4149.8|4143.8|4148.3|4142.3|4149.8|4143.8|4148.3|4142.3|28
1723133300000|2024-08-08 16:08:20|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1723133310000|2024-08-08 16:08:30|4148.8|4142.8|4150.4|4144.4|4152.1|4146.1|4148.8|4142.8|2
1723133320000|2024-08-08 16:08:40|4150.6|4144.6|4150.4|4144.4|4150.6|4144.6|4150.4|4144.4|0
1723133340000|2024-08-08 16:09:00|4149.6|4143.6|4150.1|4144.1|4151.4|4145.4|4149.6|4143.6|9
1723133350000|2024-08-08 16:09:10|4149.7|4143.7|4149.1|4143.1|4149.7|4143.7|4149.1|4143.1|5
1723133360000|2024-08-08 16:09:20|4148.4|4142.4|4149.4|4143.4|4149.6|4143.6|4148.4|4142.4|3
1723133370000|2024-08-08 16:09:30|4149.1|4143.1|4150.7|4144.7|4150.7|4144.7|4149.1|4143.1|60
1723133380000|2024-08-08 16:09:40|4150|4144|4151.3|4145.3|4151.5|4145.5|4150|4144|5
1723133390000|2024-08-08 16:09:50|4152.1|4146.1|4152.6|4146.6|4153.3|4147.3|4152.1|4146.1|12
1723133400000|2024-08-08 16:10:00|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4151.6|4145.6|2
1723133410000|2024-08-08 16:10:10|4152.3|4146.3|4151.6|4145.6|4152.6|4146.6|4151.3|4145.3|9
1723133420000|2024-08-08 16:10:20|4151.3|4145.3|4150.6|4144.6|4151.5|4145.5|4150.6|4144.6|1
1723133430000|2024-08-08 16:10:30|4150.1|4144.1|4149.6|4143.6|4150.1|4144.1|4149.6|4143.6|0
1723133440000|2024-08-08 16:10:40|4149.3|4143.3|4149.3|4143.3|4150.1|4144.1|4149.3|4143.3|0
1723133450000|2024-08-08 16:10:50|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.3|4143.3|0
1723133460000|2024-08-08 16:11:00|4149.3|4143.3|4148.6|4142.6|4149.6|4143.6|4148.6|4142.6|3
1723133470000|2024-08-08 16:11:10|4148.8|4142.8|4150.6|4144.6|4152.1|4146.1|4148.8|4142.8|4
1723133480000|2024-08-08 16:11:20|4150.3|4144.3|4158.1|4152.1|4159.1|4153.1|4150.3|4144.3|22
1723133490000|2024-08-08 16:11:30|4157.6|4151.6|4156.1|4150.1|4157.6|4151.6|4155.8|4149.8|2
1723133500000|2024-08-08 16:11:40|4156.3|4150.3|4159.3|4153.3|4160|4154|4156.3|4150.3|2
1723133510000|2024-08-08 16:11:50|4160.1|4154.1|4161.1|4155.1|4163|4157|4159.6|4153.6|11
1723133520000|2024-08-08 16:12:00|4160.6|4154.6|4164.8|4158.8|4167.3|4161.3|4160.6|4154.6|9
1723133530000|2024-08-08 16:12:10|4164.6|4158.6|4165.8|4159.8|4166.1|4160.1|4164.3|4158.3|1
1723133540000|2024-08-08 16:12:20|4165.3|4159.3|4166.3|4160.3|4166.6|4160.6|4165.1|4159.1|11
1723133550000|2024-08-08 16:12:30|4166.6|4160.6|4165.3|4159.3|4166.6|4160.6|4165.3|4159.3|0
1723133560000|2024-08-08 16:12:40|4165.6|4159.6|4162.6|4156.6|4165.6|4159.6|4162.6|4156.6|1
1723133570000|2024-08-08 16:12:50|4162.3|4156.3|4163.6|4157.6|4163.6|4157.6|4161.6|4155.6|6
1723133580000|2024-08-08 16:13:00|4163.3|4157.3|4164.5|4158.5|4164.8|4158.8|4163.1|4157.1|1
1723133590000|2024-08-08 16:13:10|4164.3|4158.3|4162.3|4156.3|4164.3|4158.3|4162.3|4156.3|1
1723133600000|2024-08-08 16:13:20|4161.8|4155.8|4162.1|4156.1|4162.1|4156.1|4161.3|4155.3|0
1723133610000|2024-08-08 16:13:30|4162.3|4156.3|4163.8|4157.8|4163.8|4157.8|4161.8|4155.8|1
1723133620000|2024-08-08 16:13:40|4163.5|4157.5|4161.3|4155.3|4163.5|4157.5|4161.3|4155.3|11
1723133630000|2024-08-08 16:13:50|4161.8|4155.8|4160.8|4154.8|4162.1|4156.1|4159.8|4153.8|0
1723133640000|2024-08-08 16:14:00|4161.1|4155.1|4160.1|4154.1|4161.1|4155.1|4159.9|4153.9|1
1723133650000|2024-08-08 16:14:10|4160.6|4154.6|4159.3|4153.3|4162.1|4156.1|4159.3|4153.3|0
1723133660000|2024-08-08 16:14:20|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|0
1723133670000|2024-08-08 16:14:30|4159.3|4153.3|4159.1|4153.1|4159.3|4153.3|4159.1|4153.1|0
1723133680000|2024-08-08 16:14:40|4159.6|4153.6|4160.1|4154.1|4160.3|4154.3|4159.6|4153.6|0
1723133690000|2024-08-08 16:14:50|4159.5|4153.5|4160.3|4154.3|4160.3|4154.3|4158.6|4152.6|1
1723133700000|2024-08-08 16:15:00|4159.3|4153.3|4158.3|4152.3|4159.3|4153.3|4157.8|4151.8|4
1723133710000|2024-08-08 16:15:10|4157.8|4151.8|4158.5|4152.5|4158.8|4152.8|4157|4151|17
1723133720000|2024-08-08 16:15:20|4158.3|4152.3|4156.3|4150.3|4158.5|4152.5|4156.3|4150.3|0
1723133730000|2024-08-08 16:15:30|4156|4150|4155.7|4149.7|4156|4150|4155.7|4149.7|2
1723133740000|2024-08-08 16:15:40|4155.5|4149.5|4153.3|4147.3|4156|4150|4153.1|4147.1|20
1723133760000|2024-08-08 16:16:00|4153.8|4147.8|4154.8|4148.8|4155.1|4149.1|4153.5|4147.5|3
1723133770000|2024-08-08 16:16:10|4155.1|4149.1|4156|4150|4156.8|4150.8|4155.1|4149.1|1
1723133780000|2024-08-08 16:16:20|4155.8|4149.8|4154.3|4148.3|4156.1|4150.1|4154.3|4148.3|1
1723133790000|2024-08-08 16:16:30|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|0
1723133810000|2024-08-08 16:16:50|4154.8|4148.8|4153.1|4147.1|4154.8|4148.8|4153.1|4147.1|0
1723133820000|2024-08-08 16:17:00|4152.5|4146.5|4152.1|4146.1|4152.5|4146.5|4152.1|4146.1|0
1723133830000|2024-08-08 16:17:10|4151.9|4145.9|4151.1|4145.1|4151.9|4145.9|4151.1|4145.1|0
1723133840000|2024-08-08 16:17:20|4152.1|4146.1|4154.9|4148.9|4155.1|4149.1|4152.1|4146.1|6
1723133850000|2024-08-08 16:17:30|4155.1|4149.1|4157.1|4151.1|4157.1|4151.1|4155.1|4149.1|1
1723133860000|2024-08-08 16:17:40|4156.6|4150.6|4156.4|4150.4|4157.1|4151.1|4156.1|4150.1|0
1723133870000|2024-08-08 16:17:50|4156.6|4150.6|4155.9|4149.9|4156.9|4150.9|4155.4|4149.4|0
1723133880000|2024-08-08 16:18:00|4155.3|4149.3|4158.7|4152.7|4158.7|4152.7|4155.3|4149.3|4
1723133900000|2024-08-08 16:18:20|4158.3|4152.3|4157.4|4151.4|4158.3|4152.3|4157.4|4151.4|1
1723133910000|2024-08-08 16:18:30|4157.7|4151.7|4160.4|4154.4|4160.4|4154.4|4157.7|4151.7|1
1723133920000|2024-08-08 16:18:40|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.4|4154.4|1
1723133930000|2024-08-08 16:18:50|4161.5|4155.5|4161.7|4155.7|4161.7|4155.7|4161.5|4155.5|0
1723133940000|2024-08-08 16:19:00|4161.4|4155.4|4158.7|4152.7|4161.7|4155.7|4158.7|4152.7|8
1723133950000|2024-08-08 16:19:10|||||||||1
1723133960000|2024-08-08 16:19:20|4158.9|4152.9|4158.2|4152.2|4158.9|4152.9|4158.2|4152.2|0
1723133970000|2024-08-08 16:19:30|4157.7|4151.7|4157.9|4151.9|4157.9|4151.9|4156.2|4150.2|1
1723133980000|2024-08-08 16:19:40|4158.1|4152.1|4157.7|4151.7|4158.1|4152.1|4157.7|4151.7|0
1723133990000|2024-08-08 16:19:50|4157.1|4151.1|4156.9|4150.9|4157.1|4151.1|4156.7|4150.7|0
1723134000000|2024-08-08 16:20:00|4156.4|4150.4|4156.7|4150.7|4156.9|4150.9|4155.7|4149.7|5
1723134010000|2024-08-08 16:20:10|4157.2|4151.2|4158.7|4152.7|4158.7|4152.7|4157.2|4151.2|2
1723134020000|2024-08-08 16:20:20|4158.1|4152.1|4157.7|4151.7|4158.1|4152.1|4157.7|4151.7|3
1723134040000|2024-08-08 16:20:40|4158.7|4152.7|4160.7|4154.7|4160.7|4154.7|4158.7|4152.7|0
1723134060000|2024-08-08 16:21:00|4161.3|4155.3|4161.7|4155.7|4161.7|4155.7|4161.3|4155.3|1
1723134070000|2024-08-08 16:21:10|4161.1|4155.1|4164.7|4158.7|4165.7|4159.7|4161.1|4155.1|5
1723134080000|2024-08-08 16:21:20|4163.7|4157.7|4162.7|4156.7|4163.7|4157.7|4162.5|4156.5|1
1723134090000|2024-08-08 16:21:30|4162.5|4156.5|4159.2|4153.2|4162.7|4156.7|4159.2|4153.2|8
1723134100000|2024-08-08 16:21:40|4158.7|4152.7|4159.7|4153.7|4159.7|4153.7|4158.7|4152.7|0
1723134120000|2024-08-08 16:22:00|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1723134130000|2024-08-08 16:22:10|4159.7|4153.7|4160.7|4154.7|4160.7|4154.7|4159.7|4153.7|2
1723134140000|2024-08-08 16:22:20|4161.5|4155.5|4163.2|4157.2|4163.2|4157.2|4161.5|4155.5|0
1723134150000|2024-08-08 16:22:30|4163.7|4157.7|4163.2|4157.2|4163.7|4157.7|4162.7|4156.7|1
1723134160000|2024-08-08 16:22:40|4162.9|4156.9|4163|4157|4163|4157|4162.7|4156.7|0
1723134170000|2024-08-08 16:22:50|4165|4159|4164.7|4158.7|4165|4159|4164.7|4158.7|10
1723134180000|2024-08-08 16:23:00|4164.5|4158.5|4162.7|4156.7|4164.7|4158.7|4162.7|4156.7|1
1723134190000|2024-08-08 16:23:10|4162.5|4156.5|4162.5|4156.5|4162.7|4156.7|4161.9|4155.9|0
1723134200000|2024-08-08 16:23:20|4162.7|4156.7|4164|4158|4164|4158|4162.5|4156.5|1
1723134210000|2024-08-08 16:23:30|4164.3|4158.3|4163|4157|4164.5|4158.5|4163|4157|2
1723134230000|2024-08-08 16:23:50|||||||||1
1723134240000|2024-08-08 16:24:00|4162.7|4156.7|4164.5|4158.5|4164.7|4158.7|4162.7|4156.7|2
1723134250000|2024-08-08 16:24:10|4164.7|4158.7|4164.7|4158.7|4165.7|4159.7|4164.7|4158.7|0
1723134260000|2024-08-08 16:24:20|4165.5|4159.5|4164.7|4158.7|4165.5|4159.5|4164.7|4158.7|1
1723134270000|2024-08-08 16:24:30|4164.3|4158.3|4164.7|4158.7|4165|4159|4164.3|4158.3|0
1723134280000|2024-08-08 16:24:40|4164|4158|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|0
1723134290000|2024-08-08 16:24:50|4163.9|4157.9|4163.7|4157.7|4164.2|4158.2|4163.7|4157.7|1
1723134300000|2024-08-08 16:25:00|4163.4|4157.4|4163.7|4157.7|4163.7|4157.7|4163.4|4157.4|1
1723134310000|2024-08-08 16:25:10|4164|4158|4162.1|4156.1|4164|4158|4162.1|4156.1|4
1723134320000|2024-08-08 16:25:20|4162.6|4156.6|4163.1|4157.1|4163.5|4157.5|4162.6|4156.6|0
1723134330000|2024-08-08 16:25:30|4163.4|4157.4|4163.1|4157.1|4164.1|4158.1|4163.1|4157.1|0
1723134340000|2024-08-08 16:25:40|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|0
1723134350000|2024-08-08 16:25:50|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1723134380000|2024-08-08 16:26:20|4162.1|4156.1|4161.1|4155.1|4162.1|4156.1|4161.1|4155.1|1
1723134390000|2024-08-08 16:26:30|4160.6|4154.6|4160.1|4154.1|4161.4|4155.4|4160.1|4154.1|0
1723134400000|2024-08-08 16:26:40|4159.8|4153.8|4161.1|4155.1|4161.3|4155.3|4159.8|4153.8|16
1723134410000|2024-08-08 16:26:50|4160.1|4154.1|4161.1|4155.1|4161.1|4155.1|4160.1|4154.1|0
1723134420000|2024-08-08 16:27:00|4161.4|4155.4|4162.1|4156.1|4162.1|4156.1|4161.4|4155.4|1
1723134430000|2024-08-08 16:27:10|4160.9|4154.9|4160.1|4154.1|4161.6|4155.6|4160.1|4154.1|5
1723134440000|2024-08-08 16:27:20|4160.4|4154.4|4160.9|4154.9|4160.9|4154.9|4160.1|4154.1|6
1723134450000|2024-08-08 16:27:30|4161.5|4155.5|4163|4157|4163.2|4157.2|4161.5|4155.5|0
1723134460000|2024-08-08 16:27:40|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|0
1723134470000|2024-08-08 16:27:50|4162.4|4156.4|4162.7|4156.7|4162.7|4156.7|4162.4|4156.4|2
1723134480000|2024-08-08 16:28:00|4162.2|4156.2|4161.2|4155.2|4162.2|4156.2|4160.9|4154.9|1
1723134490000|2024-08-08 16:28:10|4161.4|4155.4|4160.7|4154.7|4161.7|4155.7|4160.7|4154.7|0
1723134500000|2024-08-08 16:28:20|4161.7|4155.7|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|1
1723134510000|2024-08-08 16:28:30|4160.7|4154.7|4160.5|4154.5|4160.7|4154.7|4160.5|4154.5|0
1723134520000|2024-08-08 16:28:40|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1723134530000|2024-08-08 16:28:50|4160.9|4154.9|4160.2|4154.2|4160.9|4154.9|4159.7|4153.7|0
1723134540000|2024-08-08 16:29:00|4160.7|4154.7|4159.7|4153.7|4160.7|4154.7|4159.7|4153.7|0
1723134550000|2024-08-08 16:29:10|4159.4|4153.4|4159.7|4153.7|4159.7|4153.7|4158.9|4152.9|0
1723134560000|2024-08-08 16:29:20|4158.9|4152.9|4158.4|4152.4|4159.2|4153.2|4158.4|4152.4|0
1723134570000|2024-08-08 16:29:30|4158.1|4152.1|4157.9|4151.9|4158.4|4152.4|4157.9|4151.9|0
1723134580000|2024-08-08 16:29:40|4157.6|4151.6|4157.9|4151.9|4158.4|4152.4|4157.4|4151.4|3
1723134590000|2024-08-08 16:29:50|4158.7|4152.7|4158.5|4152.5|4158.7|4152.7|4157.7|4151.7|1
1723134600000|2024-08-08 16:30:00|4157.9|4151.9|4158.7|4152.7|4158.7|4152.7|4157.9|4151.9|0
1723134620000|2024-08-08 16:30:20|4158.4|4152.4|4156.4|4150.4|4158.9|4152.9|4156.1|4150.1|4
1723134630000|2024-08-08 16:30:30|4157.4|4151.4|4157.9|4151.9|4157.9|4151.9|4157.4|4151.4|3
1723134640000|2024-08-08 16:30:40|4157.4|4151.4|4158.2|4152.2|4158.4|4152.4|4157.4|4151.4|12
1723134650000|2024-08-08 16:30:50|4158|4152|4159.7|4153.7|4159.7|4153.7|4158|4152|1
1723134660000|2024-08-08 16:31:00|4159.5|4153.5|4159|4153|4159.5|4153.5|4159|4153|0
1723134670000|2024-08-08 16:31:10|4160|4154|4158.5|4152.5|4160|4154|4158.5|4152.5|8
1723134680000|2024-08-08 16:31:20|4158.7|4152.7|4160|4154|4160|4154|4158|4152|13
1723134690000|2024-08-08 16:31:30|4162.5|4156.5|4166|4160|4166.2|4160.2|4162.5|4156.5|29
1723134700000|2024-08-08 16:31:40|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1723134710000|2024-08-08 16:31:50|4167|4161|4167|4161|4167.7|4161.7|4167|4161|6
1723134720000|2024-08-08 16:32:00|4167.5|4161.5|4169.2|4163.2|4169.9|4163.9|4167|4161|27
1723134730000|2024-08-08 16:32:10|4169.9|4163.9|4169.7|4163.7|4170.2|4164.2|4168.9|4162.9|8
1723134740000|2024-08-08 16:32:20|4169.9|4163.9|4171.8|4165.8|4171.8|4165.8|4169.2|4163.2|23
1723134750000|2024-08-08 16:32:30|4172.1|4166.1|4173|4167|4173|4167|4172.1|4166.1|0
1723134760000|2024-08-08 16:32:40|4173.3|4167.3|4172.4|4166.4|4174.2|4168.2|4172.4|4166.4|9
1723134770000|2024-08-08 16:32:50|4172.1|4166.1|4173.1|4167.1|4173.1|4167.1|4172.1|4166.1|16
1723134780000|2024-08-08 16:33:00|4172.8|4166.8|4172.9|4166.9|4172.9|4166.9|4171.8|4165.8|7
1723134790000|2024-08-08 16:33:10|4173.4|4167.4|4172.4|4166.4|4173.4|4167.4|4172.1|4166.1|6
1723134800000|2024-08-08 16:33:20|4171.4|4165.4|4171.4|4165.4|4172.4|4166.4|4171.4|4165.4|9
1723134810000|2024-08-08 16:33:30|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4170.9|4164.9|1
1723134820000|2024-08-08 16:33:40|4171.1|4165.1|4171.8|4165.8|4171.8|4165.8|4171.1|4165.1|2
1723134830000|2024-08-08 16:33:50|4172.6|4166.6|4172.4|4166.4|4172.6|4166.6|4172.1|4166.1|0
1723134840000|2024-08-08 16:34:00|4171.4|4165.4|4172.2|4166.2|4172.2|4166.2|4171.4|4165.4|5
1723134850000|2024-08-08 16:34:10|4171.6|4165.6|4169.9|4163.9|4171.6|4165.6|4169.9|4163.9|4
1723134860000|2024-08-08 16:34:20|4170.1|4164.1|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|0
1723134870000|2024-08-08 16:34:30|4170.7|4164.7|4170.4|4164.4|4170.7|4164.7|4170.1|4164.1|0
1723134880000|2024-08-08 16:34:40|4170.1|4164.1|4170.7|4164.7|4170.7|4164.7|4170.1|4164.1|0
1723134890000|2024-08-08 16:34:50|4169.7|4163.7|4171.6|4165.6|4171.6|4165.6|4169.7|4163.7|0
1723134900000|2024-08-08 16:35:00|4171.4|4165.4|4173.2|4167.2|4174|4168|4171.4|4165.4|31
1723134910000|2024-08-08 16:35:10|4173|4167|4172.4|4166.4|4173.2|4167.2|4172.4|4166.4|15
1723134920000|2024-08-08 16:35:20|4172.7|4166.7|4172.5|4166.5|4172.7|4166.7|4172.2|4166.2|1
1723134930000|2024-08-08 16:35:30|4172.2|4166.2|4172.5|4166.5|4172.7|4166.7|4172.2|4166.2|0
1723134940000|2024-08-08 16:35:40|4172|4166|4171|4165|4172.2|4166.2|4170.7|4164.7|1
1723134950000|2024-08-08 16:35:50|4171.2|4165.2|4171.9|4165.9|4171.9|4165.9|4171.2|4165.2|0
1723134960000|2024-08-08 16:36:00|4173|4167|4172.2|4166.2|4173|4167|4172.2|4166.2|2
1723134970000|2024-08-08 16:36:10|4171.4|4165.4|4169.4|4163.4|4171.4|4165.4|4169.1|4163.1|7
1723134980000|2024-08-08 16:36:20|4169.2|4163.2|4169.4|4163.4|4169.4|4163.4|4168.7|4162.7|2
1723134990000|2024-08-08 16:36:30|4168.9|4162.9|4168.4|4162.4|4169.2|4163.2|4168.4|4162.4|1
1723135000000|2024-08-08 16:36:40|||||||||1
1723135010000|2024-08-08 16:36:50|4168.1|4162.1|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|2
1723135020000|2024-08-08 16:37:00|4167.9|4161.9|4168.2|4162.2|4168.4|4162.4|4167.9|4161.9|5
1723135030000|2024-08-08 16:37:10|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168|4162|8
1723135040000|2024-08-08 16:37:20|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|17
1723135050000|2024-08-08 16:37:30|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|36
1723135060000|2024-08-08 16:37:40|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.1|4160.1|0
1723135070000|2024-08-08 16:37:50|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1723135080000|2024-08-08 16:38:00|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|0
1723135090000|2024-08-08 16:38:10|4164.9|4158.9|4163.1|4157.1|4164.9|4158.9|4163.1|4157.1|0
1723135100000|2024-08-08 16:38:20|4163.6|4157.6|4164.4|4158.4|4164.4|4158.4|4163.6|4157.6|5
1723135110000|2024-08-08 16:38:30|4163.9|4157.9|4166.7|4160.7|4166.7|4160.7|4163.7|4157.7|27
1723135120000|2024-08-08 16:38:40|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|5
1723135130000|2024-08-08 16:38:50|4166.1|4160.1|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|0
1723135140000|2024-08-08 16:39:00|4166.4|4160.4|4165.4|4159.4|4166.4|4160.4|4165.4|4159.4|2
1723135150000|2024-08-08 16:39:10|4165.7|4159.7|4165.1|4159.1|4165.7|4159.7|4165.1|4159.1|0
1723135160000|2024-08-08 16:39:20|4165.4|4159.4|4166.4|4160.4|4166.4|4160.4|4165.4|4159.4|3
1723135170000|2024-08-08 16:39:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|12
1723135180000|2024-08-08 16:39:40|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|2
1723135190000|2024-08-08 16:39:50|4166.5|4160.5|4166.8|4160.8|4166.8|4160.8|4166.3|4160.3|2
1723135200000|2024-08-08 16:40:00|4168.7|4162.7|4172.4|4166.4|4172.4|4166.4|4168.7|4162.7|10
1723135210000|2024-08-08 16:40:10|4172.6|4166.6|4171.7|4165.7|4172.6|4166.6|4170.9|4164.9|7
1723135220000|2024-08-08 16:40:20|4171.9|4165.9|4172.1|4166.1|4172.1|4166.1|4171.9|4165.9|1
1723135230000|2024-08-08 16:40:30|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|0
1723135240000|2024-08-08 16:40:40|4172.5|4166.5|4176.3|4170.3|4176.3|4170.3|4172.5|4166.5|37
1723135250000|2024-08-08 16:40:50|4176.7|4170.7|4176.5|4170.5|4176.8|4170.8|4176.3|4170.3|3
1723135260000|2024-08-08 16:41:00|4176.3|4170.3|4176.1|4170.1|4176.3|4170.3|4176.1|4170.1|5
1723135270000|2024-08-08 16:41:10|||||||||4
1723135280000|2024-08-08 16:41:20|4175.8|4169.8|4174.4|4168.4|4175.8|4169.8|4174.2|4168.2|18
1723135290000|2024-08-08 16:41:30|4174.2|4168.2|4174.5|4168.5|4174.8|4168.8|4174|4168|72
1723135300000|2024-08-08 16:41:40|4174.2|4168.2|4175.3|4169.3|4177.6|4171.6|4174|4168|16
1723135310000|2024-08-08 16:41:50|4175.8|4169.8|4177.1|4171.1|4177.1|4171.1|4175.1|4169.1|14
1723135320000|2024-08-08 16:42:00|4178|4172|4177.5|4171.5|4178|4172|4177.1|4171.1|37
1723135330000|2024-08-08 16:42:10|4177|4171|4177.6|4171.6|4178.5|4172.5|4176.6|4170.6|10
1723135340000|2024-08-08 16:42:20|4177.9|4171.9|4174.9|4168.9|4177.9|4171.9|4174.4|4168.4|18
1723135350000|2024-08-08 16:42:30|4175.1|4169.1|4174.1|4168.1|4175.1|4169.1|4173.1|4167.1|4
1723135360000|2024-08-08 16:42:40|4173.9|4167.9|4174.3|4168.3|4174.9|4168.9|4173.9|4167.9|12
1723135370000|2024-08-08 16:42:50|4174.1|4168.1|4174.3|4168.3|4175.1|4169.1|4174.1|4168.1|0
1723135390000|2024-08-08 16:43:10|4175.1|4169.1|4174.5|4168.5|4175.1|4169.1|4174.1|4168.1|2
1723135400000|2024-08-08 16:43:20|4175.1|4169.1|4174.5|4168.5|4175.3|4169.3|4174.5|4168.5|0
1723135410000|2024-08-08 16:43:30|4174.8|4168.8|4174.5|4168.5|4175.1|4169.1|4174.5|4168.5|0
1723135420000|2024-08-08 16:43:40|4174.3|4168.3|4174.8|4168.8|4175.3|4169.3|4174.3|4168.3|0
1723135430000|2024-08-08 16:43:50|4175.1|4169.1|4176|4170|4176.3|4170.3|4175.1|4169.1|1
1723135440000|2024-08-08 16:44:00|4176.3|4170.3|4179.3|4173.3|4179.3|4173.3|4176.3|4170.3|1
1723135450000|2024-08-08 16:44:10|4179.5|4173.5|4173.3|4167.3|4179.5|4173.5|4173.3|4167.3|28
1723135460000|2024-08-08 16:44:20|4172.9|4166.9|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|0
1723135470000|2024-08-08 16:44:30|4172.3|4166.3|4170.6|4164.6|4172.3|4166.3|4169.8|4163.8|12
1723135480000|2024-08-08 16:44:40|4170.9|4164.9|4174|4168|4175|4169|4170.9|4164.9|4
1723135490000|2024-08-08 16:44:50|4173.9|4167.9|4174|4168|4174|4168|4173.4|4167.4|11
1723135500000|2024-08-08 16:45:00|4173.7|4167.7|4176.9|4170.9|4177.2|4171.2|4173.7|4167.7|2
1723135510000|2024-08-08 16:45:10|4176.7|4170.7|4180.1|4174.1|4180.1|4174.1|4176.7|4170.7|1
1723135520000|2024-08-08 16:45:20|4180.4|4174.4|4178.8|4172.8|4180.4|4174.4|4178.5|4172.5|6
1723135530000|2024-08-08 16:45:30|4179.5|4173.5|4179.5|4173.5|4180.1|4174.1|4179.3|4173.3|20
1723135540000|2024-08-08 16:45:40|4179|4173|4177.8|4171.8|4179|4173|4177.5|4171.5|2
1723135550000|2024-08-08 16:45:50|4178.2|4172.2|4180.5|4174.5|4180.5|4174.5|4178.2|4172.2|2
1723135560000|2024-08-08 16:46:00|4179.8|4173.8|4181|4175|4181.2|4175.2|4178.8|4172.8|1
1723135570000|2024-08-08 16:46:10|4181.2|4175.2|4181.8|4175.8|4182.5|4176.5|4181.2|4175.2|0
1723135580000|2024-08-08 16:46:20|4181.2|4175.2|4182.2|4176.2|4182.2|4176.2|4181|4175|0
1723135590000|2024-08-08 16:46:30|4182|4176|4179.8|4173.8|4182.3|4176.3|4179.8|4173.8|4
1723135600000|2024-08-08 16:46:40|4180.2|4174.2|4177.2|4171.2|4180.8|4174.8|4176.9|4170.9|17
1723135610000|2024-08-08 16:46:50|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4176.8|4170.8|0
1723135620000|2024-08-08 16:47:00|4176.8|4170.8|4175.5|4169.5|4176.8|4170.8|4175.5|4169.5|4
1723135630000|2024-08-08 16:47:10|4175.3|4169.3|4174.8|4168.8|4175.5|4169.5|4174.1|4168.1|1
1723135640000|2024-08-08 16:47:20|4174.5|4168.5|4173.5|4167.5|4174.5|4168.5|4173.5|4167.5|0
1723135650000|2024-08-08 16:47:30|4173|4167|4172.5|4166.5|4173|4167|4172.5|4166.5|2
1723135660000|2024-08-08 16:47:40|4171.8|4165.8|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|0
1723135670000|2024-08-08 16:47:50|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1723135680000|2024-08-08 16:48:00|4172|4166|4172|4166|4172|4166|4172|4166|0
1723135690000|2024-08-08 16:48:10|4171.5|4165.5|4176.3|4170.3|4177.1|4171.1|4170.6|4164.6|3
1723135700000|2024-08-08 16:48:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1723135710000|2024-08-08 16:48:30|4176.4|4170.4|4177.4|4171.4|4177.4|4171.4|4176.4|4170.4|3
1723135720000|2024-08-08 16:48:40|4176.6|4170.6|4175.4|4169.4|4176.8|4170.8|4175.4|4169.4|0
1723135730000|2024-08-08 16:48:50|4175.1|4169.1|4174.3|4168.3|4175.4|4169.4|4174.3|4168.3|0
1723135740000|2024-08-08 16:49:00|4173.9|4167.9|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|2
1723135750000|2024-08-08 16:49:10|4174.3|4168.3|4174.4|4168.4|4174.4|4168.4|4173.4|4167.4|0
1723135760000|2024-08-08 16:49:20|4175.4|4169.4|4175.4|4169.4|4176.3|4170.3|4175.4|4169.4|0
1723135770000|2024-08-08 16:49:30|4175.8|4169.8|4174.6|4168.6|4175.8|4169.8|4174.6|4168.6|2
1723135780000|2024-08-08 16:49:40|4174.4|4168.4|4174.1|4168.1|4174.4|4168.4|4174.1|4168.1|0
1723135800000|2024-08-08 16:50:00|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1723135810000|2024-08-08 16:50:10|4174.1|4168.1|4176.1|4170.1|4176.4|4170.4|4174.1|4168.1|9
1723135820000|2024-08-08 16:50:20|4175.8|4169.8|4174.4|4168.4|4175.8|4169.8|4174.4|4168.4|1
1723135830000|2024-08-08 16:50:30|4174.7|4168.7|4176.4|4170.4|4176.4|4170.4|4174.7|4168.7|0
1723135840000|2024-08-08 16:50:40|4176.1|4170.1|4176.4|4170.4|4176.4|4170.4|4176.1|4170.1|0
1723135850000|2024-08-08 16:50:50|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1723135860000|2024-08-08 16:51:00|4180.7|4174.7|4179.2|4173.2|4180.7|4174.7|4178.4|4172.4|34
1723135870000|2024-08-08 16:51:10|4178.6|4172.6|4180.1|4174.1|4180.1|4174.1|4178.4|4172.4|0
1723135880000|2024-08-08 16:51:20|4180.2|4174.2|4182.6|4176.6|4182.7|4176.7|4180.2|4174.2|43
1723135890000|2024-08-08 16:51:30|4182.5|4176.5|4184.4|4178.4|4184.5|4178.5|4182.5|4176.5|35
1723135900000|2024-08-08 16:51:40|4184.5|4178.5|4184.4|4178.4|4184.5|4178.5|4184|4178|9
1723135910000|2024-08-08 16:51:50|4183.7|4177.7|4182.4|4176.4|4183.9|4177.9|4182.4|4176.4|9
1723135920000|2024-08-08 16:52:00|4182|4176|4182.9|4176.9|4182.9|4176.9|4181.4|4175.4|2
1723135930000|2024-08-08 16:52:10|4182.2|4176.2|4180.2|4174.2|4182.5|4176.5|4180.2|4174.2|13
1723135940000|2024-08-08 16:52:20|4180.7|4174.7|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|0
1723135950000|2024-08-08 16:52:30|4181|4175|4180.2|4174.2|4181|4175|4180.2|4174.2|0
1723135960000|2024-08-08 16:52:40|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|0
1723135990000|2024-08-08 16:53:10|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|1
1723136000000|2024-08-08 16:53:20|4179.6|4173.6|4179.4|4173.4|4179.8|4173.8|4179|4173|0
1723136010000|2024-08-08 16:53:30|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|0
1723136020000|2024-08-08 16:53:40|4179.6|4173.6|4180.1|4174.1|4180.1|4174.1|4179.4|4173.4|0
1723136030000|2024-08-08 16:53:50|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|0
1723136040000|2024-08-08 16:54:00|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|3
1723136050000|2024-08-08 16:54:10|4179.1|4173.1|4178.1|4172.1|4179.1|4173.1|4178.1|4172.1|0
1723136060000|2024-08-08 16:54:20|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|4
1723136070000|2024-08-08 16:54:30|4177.6|4171.6|4176.4|4170.4|4177.6|4171.6|4175.9|4169.9|7
1723136080000|2024-08-08 16:54:40|4176.1|4170.1|4176.4|4170.4|4176.4|4170.4|4175.9|4169.9|0
1723136090000|2024-08-08 16:54:50|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1723136100000|2024-08-08 16:55:00|4175.9|4169.9|4178.6|4172.6|4178.6|4172.6|4175.9|4169.9|0
1723136110000|2024-08-08 16:55:10|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1723136120000|2024-08-08 16:55:20|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1723136130000|2024-08-08 16:55:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1723136140000|2024-08-08 16:55:40|4179.8|4173.8|4179.8|4173.8|4180.4|4174.4|4179.8|4173.8|1
1723136160000|2024-08-08 16:56:00|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.1|4173.1|4
1723136170000|2024-08-08 16:56:10|4179.8|4173.8|4178.8|4172.8|4180.1|4174.1|4178.8|4172.8|1
1723136180000|2024-08-08 16:56:20|4179.1|4173.1|4179.8|4173.8|4180.1|4174.1|4179.1|4173.1|0
1723136190000|2024-08-08 16:56:30|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|0
1723136200000|2024-08-08 16:56:40|4179.7|4173.7|4178.5|4172.5|4179.7|4173.7|4178.5|4172.5|5
1723136210000|2024-08-08 16:56:50|4178.8|4172.8|4177.5|4171.5|4178.8|4172.8|4177.5|4171.5|43
1723136230000|2024-08-08 16:57:10|4178.2|4172.2|4178.5|4172.5|4179|4173|4178.2|4172.2|0
1723136240000|2024-08-08 16:57:20|4179|4173|4179.2|4173.2|4179.2|4173.2|4179|4173|0
1723136250000|2024-08-08 16:57:30|4178.8|4172.8|4179.2|4173.2|4179.2|4173.2|4178.8|4172.8|0
1723136260000|2024-08-08 16:57:40|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1723136270000|2024-08-08 16:57:50|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1723136280000|2024-08-08 16:58:00|4178.5|4172.5|4179.2|4173.2|4179.5|4173.5|4178.2|4172.2|1
1723136290000|2024-08-08 16:58:10|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1723136300000|2024-08-08 16:58:20|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1723136310000|2024-08-08 16:58:30|4179.5|4173.5|4182.5|4176.5|4182.5|4176.5|4179.5|4173.5|3
1723136320000|2024-08-08 16:58:40|4181.5|4175.5|4181.5|4175.5|4181.8|4175.8|4181.5|4175.5|1
1723136330000|2024-08-08 16:58:50|4181.2|4175.2|4181|4175|4181.5|4175.5|4180.8|4174.8|1
1723136340000|2024-08-08 16:59:00|4180.8|4174.8|4182|4176|4182.2|4176.2|4180.8|4174.8|1
1723136350000|2024-08-08 16:59:10|4181.2|4175.2|4183.8|4177.8|4183.8|4177.8|4181.2|4175.2|4
1723136360000|2024-08-08 16:59:20|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1723136370000|2024-08-08 16:59:30|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1723136380000|2024-08-08 16:59:40|4182.5|4176.5|4179.8|4173.8|4182.5|4176.5|4179.8|4173.8|2
1723136390000|2024-08-08 16:59:50|4179.5|4173.5|4180|4174|4180.3|4174.3|4179.5|4173.5|0
1723136400000|2024-08-08 17:00:00|4180.3|4174.3|4177.8|4171.8|4180.3|4174.3|4177.8|4171.8|0
1723136420000|2024-08-08 17:00:20|4177.5|4171.5|4177.3|4171.3|4177.5|4171.5|4177.3|4171.3|0
1723136430000|2024-08-08 17:00:30|4177.6|4171.6|4178.3|4172.3|4178.5|4172.5|4177.6|4171.6|0
1723136440000|2024-08-08 17:00:40|4178.5|4172.5|4178.8|4172.8|4178.8|4172.8|4178|4172|1
1723136450000|2024-08-08 17:00:50|4178.6|4172.6|4178.3|4172.3|4179.1|4173.1|4178.3|4172.3|4
1723136460000|2024-08-08 17:01:00|4178.1|4172.1|4177.1|4171.1|4178.1|4172.1|4177.1|4171.1|0
1723136470000|2024-08-08 17:01:10|4176.8|4170.8|4178.1|4172.1|4178.1|4172.1|4176.3|4170.3|8
1723136480000|2024-08-08 17:01:20|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|4
1723136490000|2024-08-08 17:01:30|4179.8|4173.8|4178.8|4172.8|4179.8|4173.8|4178.6|4172.6|1
1723136500000|2024-08-08 17:01:40|4178.1|4172.1|4178.6|4172.6|4178.8|4172.8|4178.1|4172.1|0
1723136510000|2024-08-08 17:01:50|4178.3|4172.3|4178.1|4172.1|4178.6|4172.6|4178.1|4172.1|0
1723136520000|2024-08-08 17:02:00|4178.6|4172.6|4179.1|4173.1|4179.8|4173.8|4178.6|4172.6|0
1723136530000|2024-08-08 17:02:10|4179.6|4173.6|4180.3|4174.3|4180.5|4174.5|4179.3|4173.3|3
1723136540000|2024-08-08 17:02:20|4180.1|4174.1|4179.8|4173.8|4180.1|4174.1|4179.5|4173.5|1
1723136560000|2024-08-08 17:02:40|4179.5|4173.5|4178.8|4172.8|4179.8|4173.8|4178.8|4172.8|0
1723136570000|2024-08-08 17:02:50|4178.5|4172.5|4178.1|4172.1|4178.5|4172.5|4178.1|4172.1|0
1723136580000|2024-08-08 17:03:00|4178.4|4172.4|4178.8|4172.8|4178.8|4172.8|4178.4|4172.4|0
1723136590000|2024-08-08 17:03:10|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1723136600000|2024-08-08 17:03:20|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|5
1723136610000|2024-08-08 17:03:30|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.1|4172.1|0
1723136620000|2024-08-08 17:03:40|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1723136630000|2024-08-08 17:03:50|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|2
1723136640000|2024-08-08 17:04:00|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|1
1723136650000|2024-08-08 17:04:10|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1723136660000|2024-08-08 17:04:20|4179.3|4173.3|4179.3|4173.3|4179.6|4173.6|4179.3|4173.3|1
1723136670000|2024-08-08 17:04:30|4179.1|4173.1|4178.1|4172.1|4179.6|4173.6|4178.1|4172.1|1
1723136680000|2024-08-08 17:04:40|4178.6|4172.6|4178.3|4172.3|4178.6|4172.6|4178.3|4172.3|0
1723136690000|2024-08-08 17:04:50|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.1|4171.1|2
1723136700000|2024-08-08 17:05:00|4178.1|4172.1|4176.5|4170.5|4178.1|4172.1|4176.3|4170.3|15
1723136710000|2024-08-08 17:05:10|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.1|4169.1|0
1723136720000|2024-08-08 17:05:20|4175.3|4169.3|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|0
1723136730000|2024-08-08 17:05:30|||||||||3
1723136740000|2024-08-08 17:05:40|4175.6|4169.6|4175.4|4169.4|4175.6|4169.6|4174.9|4168.9|1
1723136750000|2024-08-08 17:05:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.1|4170.1|0
1723136760000|2024-08-08 17:06:00|4176.1|4170.1|4177.8|4171.8|4177.8|4171.8|4175.7|4169.7|82
1723136770000|2024-08-08 17:06:10|4177.5|4171.5|4177.3|4171.3|4177.5|4171.5|4177.3|4171.3|1
1723136780000|2024-08-08 17:06:20|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|1
1723136790000|2024-08-08 17:06:30|4177.5|4171.5|4176|4170|4177.7|4171.7|4176|4170|1
1723136800000|2024-08-08 17:06:40|4175|4169|4175|4169|4175|4169|4175|4169|0
1723136810000|2024-08-08 17:06:50|4175.5|4169.5|4176|4170|4176.5|4170.5|4175.5|4169.5|1
1723136820000|2024-08-08 17:07:00|4176.2|4170.2|4178|4172|4178.3|4172.3|4176.2|4170.2|1
1723136830000|2024-08-08 17:07:10|4177.3|4171.3|4177.5|4171.5|4177.8|4171.8|4177.3|4171.3|0
1723136840000|2024-08-08 17:07:20|4177.8|4171.8|4177|4171|4177.8|4171.8|4177|4171|1
1723136850000|2024-08-08 17:07:30|4177.3|4171.3|4177|4171|4177.3|4171.3|4177|4171|0
1723136860000|2024-08-08 17:07:40|4177.3|4171.3|4176.3|4170.3|4177.3|4171.3|4176|4170|0
1723136870000|2024-08-08 17:07:50|4176.5|4170.5|4177.8|4171.8|4177.8|4171.8|4176.5|4170.5|0
1723136880000|2024-08-08 17:08:00|4178.1|4172.1|4177.8|4171.8|4178.3|4172.3|4177.8|4171.8|0
1723136890000|2024-08-08 17:08:10|4178.3|4172.3|4179.3|4173.3|4179.3|4173.3|4178|4172|2
1723136900000|2024-08-08 17:08:20|4179|4173|4178.8|4172.8|4179|4173|4178.8|4172.8|0
1723136910000|2024-08-08 17:08:30|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|3
1723136920000|2024-08-08 17:08:40|4178.5|4172.5|4177.8|4171.8|4178.8|4172.8|4177.8|4171.8|6
1723136930000|2024-08-08 17:08:50|4177|4171|4178|4172|4178|4172|4177|4171|1
1723136940000|2024-08-08 17:09:00|||||||||3
1723136950000|2024-08-08 17:09:10|4177.2|4171.2|4177|4171|4177.2|4171.2|4177|4171|9
1723136960000|2024-08-08 17:09:20|4176.3|4170.3|4177|4171|4177|4171|4176.3|4170.3|2
1723136980000|2024-08-08 17:09:40|4176|4170|4175.3|4169.3|4176|4170|4175.3|4169.3|3
1723136990000|2024-08-08 17:09:50|4175|4169|4175.3|4169.3|4175.3|4169.3|4175|4169|0
1723137000000|2024-08-08 17:10:00|4174.8|4168.8|4175.8|4169.8|4176.3|4170.3|4174.3|4168.3|14
1723137010000|2024-08-08 17:10:10|4176|4170|4175.6|4169.6|4176.3|4170.3|4175.3|4169.3|0
1723137020000|2024-08-08 17:10:20|4175.8|4169.8|4175.3|4169.3|4175.8|4169.8|4175.3|4169.3|1
1723137030000|2024-08-08 17:10:30|4175|4169|4175|4169|4175.3|4169.3|4175|4169|0
1723137040000|2024-08-08 17:10:40|4174.3|4168.3|4174|4168|4174.3|4168.3|4173.3|4167.3|18
1723137050000|2024-08-08 17:10:50|4173.8|4167.8|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|0
1723137060000|2024-08-08 17:11:00|4173.9|4167.9|4174|4168|4174.3|4168.3|4173.9|4167.9|0
1723137070000|2024-08-08 17:11:10|4174.3|4168.3|4175.5|4169.5|4175.8|4169.8|4174.3|4168.3|0
1723137080000|2024-08-08 17:11:20|4175.8|4169.8|4176.3|4170.3|4176.3|4170.3|4175.5|4169.5|0
1723137090000|2024-08-08 17:11:30|4176|4170|4176|4170|4176|4170|4176|4170|1
1723137100000|2024-08-08 17:11:40|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1723137110000|2024-08-08 17:11:50|4176|4170|4175.3|4169.3|4176|4170|4175.3|4169.3|0
1723137120000|2024-08-08 17:12:00|4176|4170|4176.3|4170.3|4176.3|4170.3|4176|4170|4
1723137130000|2024-08-08 17:12:10|4177.2|4171.2|4177|4171|4177.2|4171.2|4177|4171|4
1723137140000|2024-08-08 17:12:20|4177.8|4171.8|4181|4175|4181|4175|4177.8|4171.8|3
1723137150000|2024-08-08 17:12:30|4181.3|4175.3|4183|4177|4183|4177|4181|4175|2
1723137160000|2024-08-08 17:12:40|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|4
1723137190000|2024-08-08 17:13:10|4183.5|4177.5|4183.7|4177.7|4183.7|4177.7|4183.5|4177.5|3
1723137200000|2024-08-08 17:13:20|4182.3|4176.3|4183.5|4177.5|4183.5|4177.5|4182.3|4176.3|6
1723137210000|2024-08-08 17:13:30|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|1
1723137220000|2024-08-08 17:13:40|4183.5|4177.5|4183.3|4177.3|4183.5|4177.5|4183.3|4177.3|3
1723137230000|2024-08-08 17:13:50|4183.5|4177.5|4182|4176|4183.5|4177.5|4182|4176|1
1723137240000|2024-08-08 17:14:00|4181.7|4175.7|4183.3|4177.3|4183.3|4177.3|4181.7|4175.7|0
1723137250000|2024-08-08 17:14:10|4183|4177|4183|4177|4183|4177|4183|4177|2
1723137280000|2024-08-08 17:14:40|4182.3|4176.3|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|2
1723137290000|2024-08-08 17:14:50|4182|4176|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|4
1723137300000|2024-08-08 17:15:00|4182|4176|4182|4176|4182.3|4176.3|4182|4176|1
1723137310000|2024-08-08 17:15:10|4181.5|4175.5|4182|4176|4182|4176|4181.5|4175.5|4
1723137320000|2024-08-08 17:15:20|4182.3|4176.3|4181.5|4175.5|4182.3|4176.3|4181.5|4175.5|0
1723137330000|2024-08-08 17:15:30|4181.3|4175.3|4185.3|4179.3|4185.9|4179.9|4181.3|4175.3|40
1723137340000|2024-08-08 17:15:40|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|41
1723137350000|2024-08-08 17:15:50|4185.4|4179.4|4185.1|4179.1|4185.6|4179.6|4184.6|4178.6|7
1723137360000|2024-08-08 17:16:00|4185.3|4179.3|4181.9|4175.9|4185.3|4179.3|4181.9|4175.9|24
1723137370000|2024-08-08 17:16:10|4181.3|4175.3|4180.6|4174.6|4181.3|4175.3|4180.6|4174.6|3
1723137380000|2024-08-08 17:16:20|4180.8|4174.8|4181.9|4175.9|4181.9|4175.9|4180.6|4174.6|4
1723137390000|2024-08-08 17:16:30|4181.6|4175.6|4183.6|4177.6|4183.6|4177.6|4181.6|4175.6|1
1723137400000|2024-08-08 17:16:40|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.6|4176.6|3
1723137410000|2024-08-08 17:16:50|4182.6|4176.6|4182.8|4176.8|4182.8|4176.8|4182.6|4176.6|1
1723137420000|2024-08-08 17:17:00|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|3
1723137430000|2024-08-08 17:17:10|||||||||1
1723137440000|2024-08-08 17:17:20|4183.9|4177.9|4183.6|4177.6|4183.9|4177.9|4183.6|4177.6|2
1723137450000|2024-08-08 17:17:30|4183.3|4177.3|4182.9|4176.9|4183.3|4177.3|4182.9|4176.9|1
1723137460000|2024-08-08 17:17:40|4182.6|4176.6|4181.8|4175.8|4182.6|4176.6|4181.3|4175.3|21
1723137480000|2024-08-08 17:18:00|4181.6|4175.6|4181.6|4175.6|4181.8|4175.8|4180.8|4174.8|1
1723137490000|2024-08-08 17:18:10|||||||||2
1723137500000|2024-08-08 17:18:20|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4181.9|4175.9|1
1723137510000|2024-08-08 17:18:30|4182.1|4176.1|4183.8|4177.8|4183.8|4177.8|4182.1|4176.1|0
1723137520000|2024-08-08 17:18:40|4184.1|4178.1|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|4
1723137530000|2024-08-08 17:18:50|4184.1|4178.1|4184.1|4178.1|4184.4|4178.4|4184.1|4178.1|4
1723137540000|2024-08-08 17:19:00|4184.4|4178.4|4182.9|4176.9|4184.4|4178.4|4182.9|4176.9|1
1723137550000|2024-08-08 17:19:10|||||||||6
1723137560000|2024-08-08 17:19:20|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4182.9|4176.9|5
1723137570000|2024-08-08 17:19:30|||||||||3
1723137580000|2024-08-08 17:19:40|4182.9|4176.9|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|20
1723137590000|2024-08-08 17:19:50|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|5
1723137600000|2024-08-08 17:20:00|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1723137610000|2024-08-08 17:20:10|4183.9|4177.9|4185|4179|4186|4180|4183.9|4177.9|27
1723137620000|2024-08-08 17:20:20|4185.1|4179.1|4185|4179|4185.3|4179.3|4184.8|4178.8|37
1723137630000|2024-08-08 17:20:30|4185.3|4179.3|4185.8|4179.8|4186.1|4180.1|4185.3|4179.3|4
1723137640000|2024-08-08 17:20:40|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|2
1723137650000|2024-08-08 17:20:50|4185.8|4179.8|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|6
1723137660000|2024-08-08 17:21:00|||||||||68
1723137670000|2024-08-08 17:21:10|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|8
1723137680000|2024-08-08 17:21:20|4185|4179|4185|4179|4185.8|4179.8|4185|4179|0
1723137690000|2024-08-08 17:21:30|4185.3|4179.3|4185.5|4179.5|4185.5|4179.5|4185.3|4179.3|0
1723137700000|2024-08-08 17:21:40|4185.2|4179.2|4185.5|4179.5|4185.5|4179.5|4184.8|4178.8|6
1723137710000|2024-08-08 17:21:50|4185.2|4179.2|4185.2|4179.2|4185.5|4179.5|4184.5|4178.5|6
1723137720000|2024-08-08 17:22:00|4185.5|4179.5|4186.2|4180.2|4186.2|4180.2|4185.5|4179.5|1
1723137730000|2024-08-08 17:22:10|4186.5|4180.5|4186.2|4180.2|4186.5|4180.5|4185.5|4179.5|4
1723137740000|2024-08-08 17:22:20|4185.9|4179.9|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|6
1723137750000|2024-08-08 17:22:30|4184.9|4178.9|4184.4|4178.4|4184.9|4178.9|4184.2|4178.2|2
1723137760000|2024-08-08 17:22:40|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1723137770000|2024-08-08 17:22:50|4184.4|4178.4|4185.3|4179.3|4185.3|4179.3|4184.1|4178.1|1
1723137780000|2024-08-08 17:23:00|4185.9|4179.9|4186.9|4180.9|4186.9|4180.9|4185.3|4179.3|3
1723137790000|2024-08-08 17:23:10|4187.2|4181.2|4186.9|4180.9|4187.2|4181.2|4186.9|4180.9|1
1723137800000|2024-08-08 17:23:20|4187.6|4181.6|4188.6|4182.6|4188.6|4182.6|4187.6|4181.6|8
1723137810000|2024-08-08 17:23:30|4188.9|4182.9|4188.6|4182.6|4188.9|4182.9|4188.6|4182.6|1
1723137820000|2024-08-08 17:23:40|4187.9|4181.9|4187.1|4181.1|4188.4|4182.4|4187.1|4181.1|2
1723137830000|2024-08-08 17:23:50|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|0
1723137840000|2024-08-08 17:24:00|4187.2|4181.2|4186.9|4180.9|4187.9|4181.9|4186.9|4180.9|5
1723137850000|2024-08-08 17:24:10|4187.5|4181.5|4188.4|4182.4|4188.4|4182.4|4187.5|4181.5|10
1723137860000|2024-08-08 17:24:20|4188.9|4182.9|4188.4|4182.4|4188.9|4182.9|4188.2|4182.2|1
1723137870000|2024-08-08 17:24:30|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|2
1723137880000|2024-08-08 17:24:40|4188.2|4182.2|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|2
1723137890000|2024-08-08 17:24:50|4188.6|4182.6|4190.2|4184.2|4190.2|4184.2|4188.6|4182.6|7
1723137900000|2024-08-08 17:25:00|4189.9|4183.9|4188.6|4182.6|4189.9|4183.9|4188.6|4182.6|2
1723137910000|2024-08-08 17:25:10|4188.9|4182.9|4187.6|4181.6|4188.9|4182.9|4187.6|4181.6|1
1723137920000|2024-08-08 17:25:20|4187.8|4181.8|4187.6|4181.6|4188.6|4182.6|4187.6|4181.6|0
1723137930000|2024-08-08 17:25:30|4187.3|4181.3|4187.6|4181.6|4187.6|4181.6|4187.3|4181.3|0
1723137950000|2024-08-08 17:25:50|4186.6|4180.6|4189.2|4183.2|4189.2|4183.2|4186.6|4180.6|75
1723137960000|2024-08-08 17:26:00|4189.5|4183.5|4189.9|4183.9|4189.9|4183.9|4189.5|4183.5|0
1723137970000|2024-08-08 17:26:10|4189.5|4183.5|4188.6|4182.6|4189.9|4183.9|4188.6|4182.6|22
1723137980000|2024-08-08 17:26:20|4187.9|4181.9|4190.2|4184.2|4190.3|4184.3|4187.6|4181.6|22
1723137990000|2024-08-08 17:26:30|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1723138000000|2024-08-08 17:26:40|4190.2|4184.2|4189.7|4183.7|4190.2|4184.2|4189.7|4183.7|1
1723138010000|2024-08-08 17:26:50|4189.5|4183.5|4189.7|4183.7|4189.7|4183.7|4189.5|4183.5|0
1723138020000|2024-08-08 17:27:00|4189.5|4183.5|4187.9|4181.9|4189.5|4183.5|4187.5|4181.5|3
1723138030000|2024-08-08 17:27:10|4188.5|4182.5|4188.2|4182.2|4188.5|4182.5|4188.2|4182.2|1
1723138040000|2024-08-08 17:27:20|4187.9|4181.9|4187.6|4181.6|4187.9|4181.9|4187.6|4181.6|0
1723138050000|2024-08-08 17:27:30|4187.4|4181.4|4186.6|4180.6|4187.4|4181.4|4186.6|4180.6|0
1723138060000|2024-08-08 17:27:40|4186.9|4180.9|4186.2|4180.2|4187.2|4181.2|4186.2|4180.2|0
1723138070000|2024-08-08 17:27:50|4185.9|4179.9|4187.2|4181.2|4187.2|4181.2|4185.9|4179.9|1
1723138080000|2024-08-08 17:28:00|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1723138090000|2024-08-08 17:28:10|4187.4|4181.4|4185.9|4179.9|4187.7|4181.7|4185.9|4179.9|2
1723138100000|2024-08-08 17:28:20|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1723138110000|2024-08-08 17:28:30|4186.2|4180.2|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|26
1723138120000|2024-08-08 17:28:40|||||||||1
1723138130000|2024-08-08 17:28:50|4184.9|4178.9|4183.9|4177.9|4184.9|4178.9|4183.2|4177.2|5
1723138140000|2024-08-08 17:29:00|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4183.9|4177.9|0
1723138150000|2024-08-08 17:29:10|4184.6|4178.6|4185.7|4179.7|4185.9|4179.9|4184.6|4178.6|0
1723138160000|2024-08-08 17:29:20|4185.9|4179.9|4186.2|4180.2|4186.7|4180.7|4185.9|4179.9|0
1723138170000|2024-08-08 17:29:30|4186.9|4180.9|4187.6|4181.6|4187.6|4181.6|4186.9|4180.9|2
1723138180000|2024-08-08 17:29:40|4186.6|4180.6|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|2
1723138190000|2024-08-08 17:29:50|4186.6|4180.6|4187.3|4181.3|4187.3|4181.3|4186.6|4180.6|0
1723138200000|2024-08-08 17:30:00|||||||||1
1723138210000|2024-08-08 17:30:10|4186.8|4180.8|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|5
1723138220000|2024-08-08 17:30:20|4186.7|4180.7|4187.3|4181.3|4187.3|4181.3|4186.7|4180.7|2
1723138230000|2024-08-08 17:30:30|4187.1|4181.1|4186.3|4180.3|4187.3|4181.3|4186.3|4180.3|0
1723138240000|2024-08-08 17:30:40|4186.1|4180.1|4186.1|4180.1|4186.3|4180.3|4185.9|4179.9|1
1723138250000|2024-08-08 17:30:50|4186.6|4180.6|4189.1|4183.1|4189.1|4183.1|4186.6|4180.6|6
1723138260000|2024-08-08 17:31:00|4189.4|4183.4|4190.2|4184.2|4190.9|4184.9|4189.4|4183.4|10
1723138270000|2024-08-08 17:31:10|4189.9|4183.9|4189.2|4183.2|4190.5|4184.5|4189.2|4183.2|7
1723138300000|2024-08-08 17:31:40|4188.9|4182.9|4190.3|4184.3|4190.3|4184.3|4188.5|4182.5|26
1723138310000|2024-08-08 17:31:50|4190.8|4184.8|4189.2|4183.2|4191.2|4185.2|4189.2|4183.2|4
1723138320000|2024-08-08 17:32:00|4189.3|4183.3|4189.2|4183.2|4189.3|4183.3|4188.8|4182.8|1
1723138330000|2024-08-08 17:32:10|4189.1|4183.1|4191.1|4185.1|4191.1|4185.1|4189.1|4183.1|11
1723138340000|2024-08-08 17:32:20|4191|4185|4191.1|4185.1|4191.3|4185.3|4191|4185|1
1723138350000|2024-08-08 17:32:30|4191|4185|4191|4185|4191|4185|4191|4185|1
1723138360000|2024-08-08 17:32:40|4191.1|4185.1|4190.5|4184.5|4191.1|4185.1|4190.5|4184.5|2
1723138370000|2024-08-08 17:32:50|4191.5|4185.5|4192.1|4186.1|4192.1|4186.1|4191.5|4185.5|1
1723138380000|2024-08-08 17:33:00|4192.3|4186.3|4192.5|4186.5|4192.5|4186.5|4192.1|4186.1|0
1723138390000|2024-08-08 17:33:10|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|0
1723138400000|2024-08-08 17:33:20|4192.5|4186.5|4190.2|4184.2|4192.5|4186.5|4190.2|4184.2|11
1723138410000|2024-08-08 17:33:30|4189.9|4183.9|4188.9|4182.9|4190.2|4184.2|4188.9|4182.9|2
1723138420000|2024-08-08 17:33:40|4189.2|4183.2|4190.5|4184.5|4190.5|4184.5|4189.2|4183.2|2
1723138430000|2024-08-08 17:33:50|4190.7|4184.7|4191.5|4185.5|4191.9|4185.9|4190.7|4184.7|1
1723138440000|2024-08-08 17:34:00|4191.7|4185.7|4189.9|4183.9|4191.7|4185.7|4189.9|4183.9|5
1723138450000|2024-08-08 17:34:10|4189.6|4183.6|4190.6|4184.6|4190.6|4184.6|4189.6|4183.6|0
1723138460000|2024-08-08 17:34:20|4190.1|4184.1|4190.9|4184.9|4190.9|4184.9|4190.1|4184.1|5
1723138480000|2024-08-08 17:34:40|4189.9|4183.9|4190.9|4184.9|4190.9|4184.9|4189.9|4183.9|2
1723138490000|2024-08-08 17:34:50|4191.1|4185.1|4191.6|4185.6|4191.6|4185.6|4191.1|4185.1|0
1723138500000|2024-08-08 17:35:00|4193.6|4187.6|4194.1|4188.1|4194.6|4188.6|4193.6|4187.6|5
1723138510000|2024-08-08 17:35:10|4194.3|4188.3|4194|4188|4194.6|4188.6|4194|4188|16
1723138520000|2024-08-08 17:35:20|4193.5|4187.5|4193.3|4187.3|4194|4188|4193.3|4187.3|2
1723138530000|2024-08-08 17:35:30|4193|4187|4193.5|4187.5|4193.5|4187.5|4193|4187|0
1723138540000|2024-08-08 17:35:40|4193|4187|4194|4188|4194|4188|4193|4187|9
1723138550000|2024-08-08 17:35:50|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4192.7|4186.7|5
1723138560000|2024-08-08 17:36:00|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4192.6|4186.6|3
1723138570000|2024-08-08 17:36:10|4193.1|4187.1|4192|4186|4193.1|4187.1|4192|4186|10
1723138590000|2024-08-08 17:36:30|4192.5|4186.5|4193|4187|4193.7|4187.7|4192.5|4186.5|2
1723138600000|2024-08-08 17:36:40|4193.5|4187.5|4193|4187|4193.5|4187.5|4191.7|4185.7|2
1723138620000|2024-08-08 17:37:00|4193.3|4187.3|4194.5|4188.5|4195|4189|4193.3|4187.3|4
1723138630000|2024-08-08 17:37:10|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|4
1723138640000|2024-08-08 17:37:20|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|0
1723138650000|2024-08-08 17:37:30|4193.7|4187.7|4193.7|4187.7|4194.7|4188.7|4193.7|4187.7|2
1723138660000|2024-08-08 17:37:40|4193.4|4187.4|4192.7|4186.7|4193.4|4187.4|4192.7|4186.7|1
1723138670000|2024-08-08 17:37:50|4193.4|4187.4|4192.7|4186.7|4193.4|4187.4|4192.7|4186.7|3
1723138680000|2024-08-08 17:38:00|4191.7|4185.7|4191.7|4185.7|4192.4|4186.4|4191.7|4185.7|1
1723138690000|2024-08-08 17:38:10|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1723138700000|2024-08-08 17:38:20|4189.7|4183.7|4189.3|4183.3|4189.7|4183.7|4188|4182|4
1723138710000|2024-08-08 17:38:30|4189|4183|4188.7|4182.7|4189.3|4183.3|4188.5|4182.5|0
1723138720000|2024-08-08 17:38:40|4188.5|4182.5|4189|4183|4189|4183|4187.7|4181.7|3
1723138730000|2024-08-08 17:38:50|||||||||1
1723138740000|2024-08-08 17:39:00|4188.4|4182.4|4186.7|4180.7|4189|4183|4186.7|4180.7|7
1723138750000|2024-08-08 17:39:10|4187|4181|4187|4181|4187|4181|4187|4181|0
1723138760000|2024-08-08 17:39:20|4186|4180|4186.7|4180.7|4186.7|4180.7|4186|4180|3
1723138770000|2024-08-08 17:39:30|4186|4180|4187.7|4181.7|4187.7|4181.7|4186|4180|5
1723138780000|2024-08-08 17:39:40|4187.5|4181.5|4186.7|4180.7|4187.5|4181.5|4186.7|4180.7|0
1723138790000|2024-08-08 17:39:50|4187.7|4181.7|4188.4|4182.4|4188.4|4182.4|4187.7|4181.7|2
1723138800000|2024-08-08 17:40:00|||||||||4
1723138810000|2024-08-08 17:40:10|4189.1|4183.1|4188.1|4182.1|4189.4|4183.4|4188.1|4182.1|11
1723138820000|2024-08-08 17:40:20|4187.8|4181.8|4187.6|4181.6|4187.8|4181.8|4187.3|4181.3|5
1723138830000|2024-08-08 17:40:30|4187.3|4181.3|4188.1|4182.1|4188.4|4182.4|4187.3|4181.3|3
1723138840000|2024-08-08 17:40:40|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|0
1723138860000|2024-08-08 17:41:00|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.1|4182.1|0
1723138870000|2024-08-08 17:41:10|4189.1|4183.1|4190.4|4184.4|4190.4|4184.4|4188.4|4182.4|3
1723138880000|2024-08-08 17:41:20|4190.6|4184.6|4190.9|4184.9|4190.9|4184.9|4190.4|4184.4|1
1723138890000|2024-08-08 17:41:30|4190.6|4184.6|4190.4|4184.4|4190.7|4184.7|4190.4|4184.4|0
1723138900000|2024-08-08 17:41:40|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.4|4184.4|0
1723138910000|2024-08-08 17:41:50|4190.9|4184.9|4191.6|4185.6|4192.4|4186.4|4190.9|4184.9|3
1723138920000|2024-08-08 17:42:00|4192.1|4186.1|4195.1|4189.1|4195.1|4189.1|4192.1|4186.1|8
1723138930000|2024-08-08 17:42:10|4194.8|4188.8|4193.8|4187.8|4195.1|4189.1|4193.8|4187.8|2
1723138940000|2024-08-08 17:42:20|4193.3|4187.3|4189.8|4183.8|4193.3|4187.3|4189.8|4183.8|13
1723138950000|2024-08-08 17:42:30|4189.1|4183.1|4188.9|4182.9|4189.1|4183.1|4187.4|4181.4|11
1723138960000|2024-08-08 17:42:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.4|4183.4|2
1723138970000|2024-08-08 17:42:50|4190.9|4184.9|4190.6|4184.6|4190.9|4184.9|4190.4|4184.4|3
1723138980000|2024-08-08 17:43:00|4190.3|4184.3|4190.1|4184.1|4190.3|4184.3|4189.7|4183.7|0
1723138990000|2024-08-08 17:43:10|4190.4|4184.4|4191.7|4185.7|4192.2|4186.2|4190.1|4184.1|0
1723139000000|2024-08-08 17:43:20|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|0
1723139010000|2024-08-08 17:43:30|4191|4185|4191.3|4185.3|4191.3|4185.3|4191|4185|8
1723139020000|2024-08-08 17:43:40|4191|4185|4189|4183|4191|4185|4189|4183|7
1723139030000|2024-08-08 17:43:50|4188.7|4182.7|4187.7|4181.7|4188.8|4182.8|4187.7|4181.7|1
1723139040000|2024-08-08 17:44:00|4188|4182|4188|4182|4188|4182|4188|4182|0
1723139050000|2024-08-08 17:44:10|4186.7|4180.7|4187.3|4181.3|4187.3|4181.3|4186.7|4180.7|9
1723139060000|2024-08-08 17:44:20|4190.7|4184.7|4190.5|4184.5|4190.7|4184.7|4190.5|4184.5|6
1723139070000|2024-08-08 17:44:30|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|0
1723139080000|2024-08-08 17:44:40|4189.7|4183.7|4189.7|4183.7|4190.2|4184.2|4189.7|4183.7|11
1723139090000|2024-08-08 17:44:50|4187.3|4181.3|4187|4181|4187.6|4181.6|4186.6|4180.6|9
1723139100000|2024-08-08 17:45:00|4187.3|4181.3|4187|4181|4187.8|4181.8|4187|4181|16
1723139110000|2024-08-08 17:45:10|4187.3|4181.3|4187|4181|4187.5|4181.5|4187|4181|9
1723139120000|2024-08-08 17:45:20|4186.7|4180.7|4191.1|4185.1|4191.1|4185.1|4186.7|4180.7|111
1723139130000|2024-08-08 17:45:30|4190.6|4184.6|4190.3|4184.3|4190.6|4184.6|4190.3|4184.3|11
1723139140000|2024-08-08 17:45:40|4190.1|4184.1|4189.6|4183.6|4190.1|4184.1|4189.6|4183.6|1
1723139150000|2024-08-08 17:45:50|4189.3|4183.3|4187.3|4181.3|4189.6|4183.6|4186.9|4180.9|8
1723139160000|2024-08-08 17:46:00|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1723139170000|2024-08-08 17:46:10|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|3
1723139180000|2024-08-08 17:46:20|4187.1|4181.1|4185.6|4179.6|4187.1|4181.1|4185.6|4179.6|2
1723139190000|2024-08-08 17:46:30|4185.9|4179.9|4185.6|4179.6|4185.9|4179.9|4185.6|4179.6|11
1723139200000|2024-08-08 17:46:40|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4
1723139210000|2024-08-08 17:46:50|4185.6|4179.6|4185.3|4179.3|4185.6|4179.6|4185.3|4179.3|1
1723139230000|2024-08-08 17:47:10|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1723139240000|2024-08-08 17:47:20|||||||||1
1723139250000|2024-08-08 17:47:30|||||||||3
1723139260000|2024-08-08 17:47:40|4186.6|4180.6|4185|4179|4186.6|4180.6|4185|4179|11
1723139270000|2024-08-08 17:47:50|4183.3|4177.3|4183.3|4177.3|4183.6|4177.6|4183.3|4177.3|6
1723139280000|2024-08-08 17:48:00|||||||||4
1723139290000|2024-08-08 17:48:10|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|3
1723139300000|2024-08-08 17:48:20|4184.4|4178.4|4183.6|4177.6|4184.6|4178.6|4183.6|4177.6|6
1723139310000|2024-08-08 17:48:30|4183.3|4177.3|4183.5|4177.5|4183.5|4177.5|4180.9|4174.9|35
1723139320000|2024-08-08 17:48:40|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.5|4177.5|5
1723139330000|2024-08-08 17:48:50|4183.2|4177.2|4184.5|4178.5|4184.5|4178.5|4183|4177|8
1723139340000|2024-08-08 17:49:00|4185.3|4179.3|4185.1|4179.1|4185.5|4179.5|4184.8|4178.8|4
1723139350000|2024-08-08 17:49:10|4184.8|4178.8|4184.1|4178.1|4184.8|4178.8|4183.8|4177.8|0
1723139360000|2024-08-08 17:49:20|4183.8|4177.8|4181.1|4175.1|4183.8|4177.8|4180.8|4174.8|19
1723139370000|2024-08-08 17:49:30|4180.8|4174.8|4180.5|4174.5|4180.8|4174.8|4180.5|4174.5|1
1723139380000|2024-08-08 17:49:40|4180|4174|4179.8|4173.8|4180|4174|4179.8|4173.8|0
1723139390000|2024-08-08 17:49:50|4179.5|4173.5|4180.3|4174.3|4180.3|4174.3|4179.3|4173.3|2
1723139400000|2024-08-08 17:50:00|4180.5|4174.5|4180.3|4174.3|4180.5|4174.5|4179.8|4173.8|5
1723139410000|2024-08-08 17:50:10|4180.5|4174.5|4179.8|4173.8|4180.5|4174.5|4179.8|4173.8|0
1723139420000|2024-08-08 17:50:20|4179.3|4173.3|4179.8|4173.8|4179.8|4173.8|4179.3|4173.3|0
1723139430000|2024-08-08 17:50:30|4180.1|4174.1|4179.3|4173.3|4180.1|4174.1|4179.3|4173.3|0
1723139440000|2024-08-08 17:50:40|4179.1|4173.1|4177.5|4171.5|4179.1|4173.1|4177.5|4171.5|1
1723139450000|2024-08-08 17:50:50|4177.3|4171.3|4177.3|4171.3|4177.6|4171.6|4177|4171|1
1723139460000|2024-08-08 17:51:00|4177|4171|4177.3|4171.3|4177.3|4171.3|4177|4171|0
1723139470000|2024-08-08 17:51:10|4177.5|4171.5|4177.8|4171.8|4177.8|4171.8|4177.5|4171.5|0
1723139480000|2024-08-08 17:51:20|4177.5|4171.5|4175.1|4169.1|4177.5|4171.5|4175.1|4169.1|2
1723139490000|2024-08-08 17:51:30|4175.3|4169.3|4176.3|4170.3|4176.3|4170.3|4175.3|4169.3|0
1723139500000|2024-08-08 17:51:40|4176.1|4170.1|4176.3|4170.3|4176.3|4170.3|4175.5|4169.5|0
1723139510000|2024-08-08 17:51:50|4176.5|4170.5|4175.5|4169.5|4177.3|4171.3|4175.1|4169.1|1
1723139520000|2024-08-08 17:52:00|||||||||1
1723139530000|2024-08-08 17:52:10|4175.1|4169.1|4176.5|4170.5|4176.6|4170.6|4175.1|4169.1|0
1723139540000|2024-08-08 17:52:20|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|1
1723139550000|2024-08-08 17:52:30|4176.5|4170.5|4176.3|4170.3|4176.5|4170.5|4176.3|4170.3|0
1723139570000|2024-08-08 17:52:50|4176.6|4170.6|4176.8|4170.8|4176.8|4170.8|4176.1|4170.1|3
1723139580000|2024-08-08 17:53:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1723139600000|2024-08-08 17:53:20|4176.8|4170.8|4177.1|4171.1|4177.1|4171.1|4176.8|4170.8|4
1723139610000|2024-08-08 17:53:30|4177.4|4171.4|4178.1|4172.1|4178.1|4172.1|4177.4|4171.4|0
1723139620000|2024-08-08 17:53:40|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|1
1723139630000|2024-08-08 17:53:50|||||||||2
1723139640000|2024-08-08 17:54:00|4177.9|4171.9|4180.4|4174.4|4180.4|4174.4|4177.9|4171.9|33
1723139650000|2024-08-08 17:54:10|4179.5|4173.5|4181.7|4175.7|4181.7|4175.7|4179.5|4173.5|27
1723139670000|2024-08-08 17:54:30|4180.4|4174.4|4179.7|4173.7|4180.4|4174.4|4178.4|4172.4|22
1723139680000|2024-08-08 17:54:40|||||||||3
1723139690000|2024-08-08 17:54:50|4180|4174|4180|4174|4180|4174|4180|4174|0
1723139700000|2024-08-08 17:55:00|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179|4173|11
1723139710000|2024-08-08 17:55:10|4180|4174|4180|4174|4180|4174|4179.7|4173.7|0
1723139720000|2024-08-08 17:55:20|4180.4|4174.4|4180.7|4174.7|4180.7|4174.7|4180.4|4174.4|3
1723139730000|2024-08-08 17:55:30|4180.4|4174.4|4180.7|4174.7|4181|4175|4180.4|4174.4|4
1723139740000|2024-08-08 17:55:40|4180.4|4174.4|4180.7|4174.7|4180.7|4174.7|4180.4|4174.4|0
1723139750000|2024-08-08 17:55:50|4180.4|4174.4|4180.7|4174.7|4180.7|4174.7|4180.4|4174.4|4
1723139760000|2024-08-08 17:56:00|4179.5|4173.5|4177.7|4171.7|4179.5|4173.5|4177.7|4171.7|14
1723139770000|2024-08-08 17:56:10|4178|4172|4178.7|4172.7|4178.7|4172.7|4177.7|4171.7|1
1723139790000|2024-08-08 17:56:30|4177.9|4171.9|4178.4|4172.4|4178.4|4172.4|4177.9|4171.9|4
1723139800000|2024-08-08 17:56:40|4177.9|4171.9|4177.9|4171.9|4178.4|4172.4|4177.7|4171.7|0
1723139810000|2024-08-08 17:56:50|4178.2|4172.2|4178.3|4172.3|4178.7|4172.7|4178.2|4172.2|4
1723139820000|2024-08-08 17:57:00|4178.6|4172.6|4179.1|4173.1|4180.1|4174.1|4178.1|4172.1|9
1723139830000|2024-08-08 17:57:10|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|0
1723139840000|2024-08-08 17:57:20|4178.4|4172.4|4177.1|4171.1|4178.4|4172.4|4177.1|4171.1|2
1723139850000|2024-08-08 17:57:30|4177.3|4171.3|4177.1|4171.1|4177.3|4171.3|4175.8|4169.8|19
1723139860000|2024-08-08 17:57:40|4178.3|4172.3|4178.9|4172.9|4178.9|4172.9|4178.3|4172.3|4
1723139870000|2024-08-08 17:57:50|4178.6|4172.6|4177.4|4171.4|4179.1|4173.1|4177.1|4171.1|4
1723139880000|2024-08-08 17:58:00|4177.7|4171.7|4177.1|4171.1|4177.7|4171.7|4177.1|4171.1|0
1723139890000|2024-08-08 17:58:10|4177.4|4171.4|4178.7|4172.7|4180.2|4174.2|4177.4|4171.4|12
1723139900000|2024-08-08 17:58:20|4178.5|4172.5|4178.7|4172.7|4178.7|4172.7|4178.2|4172.2|2
1723139910000|2024-08-08 17:58:30|4178.4|4172.4|4178.2|4172.2|4179|4173|4178.2|4172.2|10
1723139920000|2024-08-08 17:58:40|4178|4172|4178.4|4172.4|4178.4|4172.4|4178|4172|2
1723139930000|2024-08-08 17:58:50|4178.2|4172.2|4178.4|4172.4|4178.4|4172.4|4178.2|4172.2|4
1723139940000|2024-08-08 17:59:00|4178.9|4172.9|4178.9|4172.9|4179.4|4173.4|4178.7|4172.7|1
1723139960000|2024-08-08 17:59:20|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|5
1723139970000|2024-08-08 17:59:30|4178.9|4172.9|4178.7|4172.7|4178.9|4172.9|4178.7|4172.7|5
1723139980000|2024-08-08 17:59:40|4180.4|4174.4|4180.9|4174.9|4181.2|4175.2|4180.4|4174.4|7
1723139990000|2024-08-08 17:59:50|4181.2|4175.2|4180.9|4174.9|4182|4176|4180.7|4174.7|9
1723140000000|2024-08-08 18:00:00|4180.7|4174.7|4180.7|4174.7|4182.1|4176.1|4180.2|4174.2|4
1723140010000|2024-08-08 18:00:10|4181|4175|4180.7|4174.7|4181|4175|4180.4|4174.4|6
1723140020000|2024-08-08 18:00:20|4180.4|4174.4|4179.1|4173.1|4180.4|4174.4|4178.9|4172.9|4
1723140030000|2024-08-08 18:00:30|4178.4|4172.4|4177.1|4171.1|4178.9|4172.9|4176.5|4170.5|5
1723140040000|2024-08-08 18:00:40|4176.8|4170.8|4178|4172|4178|4172|4176.8|4170.8|0
1723140050000|2024-08-08 18:00:50|4177.8|4171.8|4176.5|4170.5|4177.8|4171.8|4176.5|4170.5|2
1723140060000|2024-08-08 18:01:00|4176.8|4170.8|4177|4171|4177.3|4171.3|4176.8|4170.8|0
1723140070000|2024-08-08 18:01:10|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.2|4171.2|1
1723140080000|2024-08-08 18:01:20|4177.2|4171.2|4176.8|4170.8|4177.2|4171.2|4176.8|4170.8|0
1723140090000|2024-08-08 18:01:30|4175.8|4169.8|4173.9|4167.9|4176.2|4170.2|4173.9|4167.9|12
1723140100000|2024-08-08 18:01:40|4173.5|4167.5|4173.2|4167.2|4173.9|4167.9|4173.2|4167.2|16
1723140110000|2024-08-08 18:01:50|4172.9|4166.9|4173.9|4167.9|4173.9|4167.9|4172.9|4166.9|2
1723140120000|2024-08-08 18:02:00|4174|4168|4177|4171|4177.3|4171.3|4173.9|4167.9|77
1723140130000|2024-08-08 18:02:10|4176.3|4170.3|4175.8|4169.8|4176.5|4170.5|4175.8|4169.8|6
1723140140000|2024-08-08 18:02:20|4176.3|4170.3|4175.8|4169.8|4176.3|4170.3|4175.8|4169.8|2
1723140150000|2024-08-08 18:02:30|4175.5|4169.5|4175.5|4169.5|4175.8|4169.8|4175.5|4169.5|8
1723140160000|2024-08-08 18:02:40|4176.2|4170.2|4176.1|4170.1|4176.2|4170.2|4175.5|4169.5|43
1723140170000|2024-08-08 18:02:50|4175.8|4169.8|4174.8|4168.8|4175.8|4169.8|4174.8|4168.8|24
1723140180000|2024-08-08 18:03:00|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4
1723140190000|2024-08-08 18:03:10|||||||||5
1723140200000|2024-08-08 18:03:20|||||||||5
1723140210000|2024-08-08 18:03:30|4175.2|4169.2|4175.4|4169.4|4175.4|4169.4|4175|4169|1
1723140220000|2024-08-08 18:03:40|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|11
1723140230000|2024-08-08 18:03:50|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1723140240000|2024-08-08 18:04:00|4175|4169|4174.7|4168.7|4175|4169|4174.7|4168.7|19
1723140250000|2024-08-08 18:04:10|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|4
1723140270000|2024-08-08 18:04:30|4174.2|4168.2|4174.1|4168.1|4174.4|4168.4|4174.1|4168.1|1
1723140280000|2024-08-08 18:04:40|4173.4|4167.4|4174|4168|4174.6|4168.6|4173.1|4167.1|21
1723140290000|2024-08-08 18:04:50|4173.6|4167.6|4175.7|4169.7|4175.7|4169.7|4173.6|4167.6|33
1723140300000|2024-08-08 18:05:00|4175.9|4169.9|4174.9|4168.9|4175.9|4169.9|4174.9|4168.9|10
1723140310000|2024-08-08 18:05:10|4175.2|4169.2|4173.9|4167.9|4175.2|4169.2|4173.6|4167.6|18
1723140320000|2024-08-08 18:05:20|4173.6|4167.6|4172.6|4166.6|4173.6|4167.6|4172.6|4166.6|9
1723140350000|2024-08-08 18:05:50|4173.2|4167.2|4174.2|4168.2|4174.2|4168.2|4173.2|4167.2|14
1723140360000|2024-08-08 18:06:00|4174.8|4168.8|4171.6|4165.6|4174.8|4168.8|4170.6|4164.6|76
1723140370000|2024-08-08 18:06:10|4172.2|4166.2|4172.2|4166.2|4172.6|4166.6|4172.2|4166.2|1
1723140380000|2024-08-08 18:06:20|4171.7|4165.7|4171.2|4165.2|4171.7|4165.7|4171.2|4165.2|11
1723140390000|2024-08-08 18:06:30|4173.3|4167.3|4172.8|4166.8|4173.5|4167.5|4172.8|4166.8|12
1723140400000|2024-08-08 18:06:40|4171.5|4165.5|4171.8|4165.8|4171.8|4165.8|4171.5|4165.5|7
1723140410000|2024-08-08 18:06:50|4171.5|4165.5|4171.5|4165.5|4171.8|4165.8|4171.2|4165.2|1
1723140420000|2024-08-08 18:07:00|4171.2|4165.2|4171.2|4165.2|4171.5|4165.5|4170.5|4164.5|19
1723140430000|2024-08-08 18:07:10|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|1
1723140440000|2024-08-08 18:07:20|||||||||4
1723140450000|2024-08-08 18:07:30|4170.9|4164.9|4173.7|4167.7|4174|4168|4170.9|4164.9|38
1723140460000|2024-08-08 18:07:40|4173.5|4167.5|4173.2|4167.2|4173.5|4167.5|4172.5|4166.5|0
1723140470000|2024-08-08 18:07:50|4172.9|4166.9|4173.5|4167.5|4173.8|4167.8|4172.9|4166.9|7
1723140480000|2024-08-08 18:08:00|4173.2|4167.2|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|5
1723140490000|2024-08-08 18:08:10|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1723140500000|2024-08-08 18:08:20|4173|4167|4173.5|4167.5|4173.5|4167.5|4173|4167|12
1723140510000|2024-08-08 18:08:30|4173.2|4167.2|4176.7|4170.7|4176.7|4170.7|4173.2|4167.2|47
1723140520000|2024-08-08 18:08:40|4177.2|4171.2|4177.6|4171.6|4177.6|4171.6|4177.2|4171.2|28
1723140530000|2024-08-08 18:08:50|4177.2|4171.2|4177.7|4171.7|4178.2|4172.2|4177.2|4171.2|4
1723140540000|2024-08-08 18:09:00|4177.2|4171.2|4176.6|4170.6|4177.8|4171.8|4175.7|4169.7|27
1723140550000|2024-08-08 18:09:10|4177.2|4171.2|4176.9|4170.9|4177.2|4171.2|4176.9|4170.9|5
1723140560000|2024-08-08 18:09:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1723140570000|2024-08-08 18:09:30|4176.9|4170.9|4177.7|4171.7|4177.7|4171.7|4176.6|4170.6|17
1723140580000|2024-08-08 18:09:40|4178.2|4172.2|4177.7|4171.7|4178.5|4172.5|4177.7|4171.7|3
1723140590000|2024-08-08 18:09:50|4177.5|4171.5|4177.2|4171.2|4177.5|4171.5|4176.4|4170.4|12
1723140600000|2024-08-08 18:10:00|4177|4171|4177.2|4171.2|4177.2|4171.2|4177|4171|0
1723140610000|2024-08-08 18:10:10|4177.4|4171.4|4177.4|4171.4|4177.6|4171.6|4176.9|4170.9|13
1723140620000|2024-08-08 18:10:20|4177.6|4171.6|4177.2|4171.2|4177.9|4171.9|4177.2|4171.2|9
1723140630000|2024-08-08 18:10:30|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|2
1723140640000|2024-08-08 18:10:40|4177.2|4171.2|4176.9|4170.9|4177.2|4171.2|4176.9|4170.9|1
1723140650000|2024-08-08 18:10:50|4177.4|4171.4|4177.2|4171.2|4177.6|4171.6|4176.9|4170.9|2
1723140660000|2024-08-08 18:11:00|||||||||2
1723140670000|2024-08-08 18:11:10|||||||||6
1723140680000|2024-08-08 18:11:20|4177|4171|4176.2|4170.2|4177|4171|4175.9|4169.9|4
1723140690000|2024-08-08 18:11:30|4176.4|4170.4|4176.2|4170.2|4176.4|4170.4|4176.2|4170.2|0
1723140700000|2024-08-08 18:11:40|4175.5|4169.5|4172.9|4166.9|4175.5|4169.5|4172.9|4166.9|4
1723140710000|2024-08-08 18:11:50|4173.2|4167.2|4175.8|4169.8|4176|4170|4173.2|4167.2|27
1723140720000|2024-08-08 18:12:00|4175|4169|4174.5|4168.5|4175.7|4169.7|4174.5|4168.5|6
1723140740000|2024-08-08 18:12:20|4173.7|4167.7|4173.9|4167.9|4174.2|4168.2|4173.7|4167.7|2
1723140750000|2024-08-08 18:12:30|4174.2|4168.2|4173.5|4167.5|4175.2|4169.2|4173.5|4167.5|3
1723140760000|2024-08-08 18:12:40|4173.2|4167.2|4172.2|4166.2|4173.5|4167.5|4172.2|4166.2|10
1723140770000|2024-08-08 18:12:50|4171.7|4165.7|4171.5|4165.5|4172|4166|4171.2|4165.2|2
1723140780000|2024-08-08 18:13:00|4171.2|4165.2|4172.5|4166.5|4173.5|4167.5|4171.2|4165.2|9
1723140790000|2024-08-08 18:13:10|4172.2|4166.2|4172|4166|4172.8|4166.8|4171.2|4165.2|15
1723140800000|2024-08-08 18:13:20|4172.2|4166.2|4172.2|4166.2|4172.8|4166.8|4172|4166|3
1723140810000|2024-08-08 18:13:30|4172.8|4166.8|4172.5|4166.5|4172.8|4166.8|4172.5|4166.5|3
1723140820000|2024-08-08 18:13:40|4172.8|4166.8|4171.7|4165.7|4172.8|4166.8|4171.7|4165.7|23
1723140830000|2024-08-08 18:13:50|4171.5|4165.5|4170.2|4164.2|4171.8|4165.8|4170.2|4164.2|1
1723140840000|2024-08-08 18:14:00|4170|4164|4169.4|4163.4|4170.4|4164.4|4169|4163|33
1723140850000|2024-08-08 18:14:10|4168.7|4162.7|4167.4|4161.4|4168.7|4162.7|4167.4|4161.4|23
1723140860000|2024-08-08 18:14:20|4167.1|4161.1|4166.4|4160.4|4167.4|4161.4|4166.4|4160.4|41
1723140870000|2024-08-08 18:14:30|4166.7|4160.7|4167.4|4161.4|4168.4|4162.4|4166.7|4160.7|84
1723140880000|2024-08-08 18:14:40|4167|4161|4168|4162|4168|4162|4166.7|4160.7|51
1723140890000|2024-08-08 18:14:50|4168.3|4162.3|4170.3|4164.3|4170.6|4164.6|4167.6|4161.6|93
1723140900000|2024-08-08 18:15:00|4170.6|4164.6|4170|4164|4171|4165|4170|4164|21
1723140910000|2024-08-08 18:15:10|4170.3|4164.3|4167.8|4161.8|4170.3|4164.3|4167.6|4161.6|78
1723140920000|2024-08-08 18:15:20|4168.1|4162.1|4169.4|4163.4|4169.4|4163.4|4168.1|4162.1|28
1723140930000|2024-08-08 18:15:30|4169.1|4163.1|4169.1|4163.1|4169.5|4163.5|4169.1|4163.1|8
1723140940000|2024-08-08 18:15:40|4169.4|4163.4|4168.8|4162.8|4169.8|4163.8|4168.8|4162.8|28
1723140950000|2024-08-08 18:15:50|4166.3|4160.3|4167.1|4161.1|4167.1|4161.1|4166.3|4160.3|148
1723140970000|2024-08-08 18:16:10|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|1
1723140980000|2024-08-08 18:16:20|4166.3|4160.3|4165.1|4159.1|4166.3|4160.3|4165.1|4159.1|1
1723140990000|2024-08-08 18:16:30|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4165.1|4159.1|0
1723141000000|2024-08-08 18:16:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.1|4159.1|3
1723141010000|2024-08-08 18:16:50|4165.9|4159.9|4166.8|4160.8|4166.8|4160.8|4165.9|4159.9|2
1723141020000|2024-08-08 18:17:00|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|44
1723141030000|2024-08-08 18:17:10|4166.9|4160.9|4168.4|4162.4|4168.4|4162.4|4166.9|4160.9|32
1723141040000|2024-08-08 18:17:20|4168.1|4162.1|4167.1|4161.1|4168.1|4162.1|4166.6|4160.6|39
1723141050000|2024-08-08 18:17:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|6
1723141060000|2024-08-08 18:17:40|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|2
1723141070000|2024-08-08 18:17:50|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|7
1723141080000|2024-08-08 18:18:00|4167.1|4161.1|4168|4162|4168.1|4162.1|4167.1|4161.1|26
1723141090000|2024-08-08 18:18:10|4168.7|4162.7|4166.7|4160.7|4168.7|4162.7|4166.7|4160.7|2
1723141100000|2024-08-08 18:18:20|4166.1|4160.1|4165.7|4159.7|4166.1|4160.1|4165.7|4159.7|13
1723141110000|2024-08-08 18:18:30|4165.4|4159.4|4163.5|4157.5|4165.7|4159.7|4163.5|4157.5|44
1723141120000|2024-08-08 18:18:40|4164.2|4158.2|4163|4157|4164.2|4158.2|4163|4157|17
1723141130000|2024-08-08 18:18:50|4162.8|4156.8|4162.3|4156.3|4163.8|4157.8|4162.3|4156.3|3
1723141140000|2024-08-08 18:19:00|4162.6|4156.6|4161.7|4155.7|4162.6|4156.6|4161.7|4155.7|6
1723141150000|2024-08-08 18:19:10|4161.9|4155.9|4163.5|4157.5|4163.5|4157.5|4161.9|4155.9|15
1723141160000|2024-08-08 18:19:20|4163.9|4157.9|4163.7|4157.7|4164.5|4158.5|4163.7|4157.7|12
1723141170000|2024-08-08 18:19:30|4162.9|4156.9|4163.2|4157.2|4163.5|4157.5|4162.9|4156.9|8
1723141180000|2024-08-08 18:19:40|4163.5|4157.5|4163.6|4157.6|4163.8|4157.8|4162.9|4156.9|17
1723141190000|2024-08-08 18:19:50|4164.1|4158.1|4164.8|4158.8|4165.6|4159.6|4163.6|4157.6|0
1723161600000|2024-08-09 00:00:00|4155.5|4149.5|4150.3|4144.3|4155.8|4149.8|4149.8|4143.8|33
1723161610000|2024-08-09 00:00:10|4150.8|4144.8|4153|4147|4153|4147|4149.7|4143.7|3
1723161620000|2024-08-09 00:00:20|4152.4|4146.4|4156|4150|4157.6|4151.6|4152|4146|13
1723161630000|2024-08-09 00:00:30|4155.8|4149.8|4161.4|4155.4|4162.1|4156.1|4155.8|4149.8|145
1723161640000|2024-08-09 00:00:40|4161.2|4155.2|4158.6|4152.6|4161.2|4155.2|4158.6|4152.6|0
1723161650000|2024-08-09 00:00:50|4157.1|4151.1|4156.9|4150.9|4157.1|4151.1|4156.9|4150.9|2
1723161660000|2024-08-09 00:01:00|4158.1|4152.1|4160.2|4154.2|4160.6|4154.6|4157.9|4151.9|7
1723161670000|2024-08-09 00:01:10|4160.6|4154.6|4162.1|4156.1|4162.1|4156.1|4159.6|4153.6|4
1723161680000|2024-08-09 00:01:20|4162.3|4156.3|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|0
1723161690000|2024-08-09 00:01:30|4162.4|4156.4|4160.9|4154.9|4162.6|4156.6|4160.9|4154.9|3
1723161700000|2024-08-09 00:01:40|4159.5|4153.5|4159.9|4153.9|4159.9|4153.9|4158.1|4152.1|6
1723161720000|2024-08-09 00:02:00|4159.2|4153.2|4158.6|4152.6|4159.4|4153.4|4158.3|4152.3|6
1723161730000|2024-08-09 00:02:10|4159.4|4153.4|4159.2|4153.2|4159.4|4153.4|4158.9|4152.9|24
1723161740000|2024-08-09 00:02:20|4158.4|4152.4|4158.9|4152.9|4159.4|4153.4|4158.4|4152.4|16
1723161750000|2024-08-09 00:02:30|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1723161760000|2024-08-09 00:02:40|4156.9|4150.9|4157.4|4151.4|4157.4|4151.4|4156.6|4150.6|0
1723161780000|2024-08-09 00:03:00|4157.2|4151.2|4157.4|4151.4|4157.4|4151.4|4157.2|4151.2|0
1723161790000|2024-08-09 00:03:10|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1723161800000|2024-08-09 00:03:20|4157.4|4151.4|4158.4|4152.4|4158.7|4152.7|4157.1|4151.1|23
1723161820000|2024-08-09 00:03:40|4157.9|4151.9|4157.2|4151.2|4157.9|4151.9|4157.2|4151.2|2
1723161830000|2024-08-09 00:03:50|||||||||1
1723161840000|2024-08-09 00:04:00|4157.9|4151.9|4156.4|4150.4|4157.9|4151.9|4156.4|4150.4|2
1723161870000|2024-08-09 00:04:30|4156.7|4150.7|4155.9|4149.9|4156.7|4150.7|4155.4|4149.4|4
1723161880000|2024-08-09 00:04:40|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723161890000|2024-08-09 00:04:50|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723161900000|2024-08-09 00:05:00|4154.6|4148.6|4151.4|4145.4|4154.6|4148.6|4151.4|4145.4|1
1723161910000|2024-08-09 00:05:10|4152.2|4146.2|4150.8|4144.8|4152.4|4146.4|4150.8|4144.8|9
1723161920000|2024-08-09 00:05:20|4151.1|4145.1|4155.2|4149.2|4155.2|4149.2|4150.8|4144.8|22
1723161930000|2024-08-09 00:05:30|4155.4|4149.4|4156.6|4150.6|4157.2|4151.2|4155.4|4149.4|0
1723161940000|2024-08-09 00:05:40|4155.6|4149.6|4156.6|4150.6|4156.6|4150.6|4155.2|4149.2|1
1723161950000|2024-08-09 00:05:50|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1723161960000|2024-08-09 00:06:00|4155.8|4149.8|4155.6|4149.6|4156.4|4150.4|4155.6|4149.6|0
1723161970000|2024-08-09 00:06:10|4155.9|4149.9|4156.1|4150.1|4156.1|4150.1|4155.9|4149.9|0
1723161980000|2024-08-09 00:06:20|4155.8|4149.8|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|0
1723161990000|2024-08-09 00:06:30|||||||||1
1723162000000|2024-08-09 00:06:40|4156.6|4150.6|4155.9|4149.9|4156.6|4150.6|4155.9|4149.9|26
1723162010000|2024-08-09 00:06:50|4156.2|4150.2|4156.6|4150.6|4156.9|4150.9|4156.2|4150.2|34
1723162020000|2024-08-09 00:07:00|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1723162030000|2024-08-09 00:07:10|4155.6|4149.6|4154.4|4148.4|4155.6|4149.6|4154.4|4148.4|1
1723162040000|2024-08-09 00:07:20|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1723162050000|2024-08-09 00:07:30|4155.4|4149.4|4156.4|4150.4|4156.6|4150.6|4155.4|4149.4|0
1723162060000|2024-08-09 00:07:40|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|1
1723162130000|2024-08-09 00:08:50|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1723162140000|2024-08-09 00:09:00|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1723162170000|2024-08-09 00:09:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1723162180000|2024-08-09 00:09:40|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|1
1723162190000|2024-08-09 00:09:50|4155.1|4149.1|4154.6|4148.6|4155.1|4149.1|4154.6|4148.6|0
1723162200000|2024-08-09 00:10:00|4154.4|4148.4|4154.6|4148.6|4154.6|4148.6|4154.4|4148.4|0
1723162220000|2024-08-09 00:10:20|4158.6|4152.6|4158.3|4152.3|4158.6|4152.6|4157.8|4151.8|3
1723162230000|2024-08-09 00:10:30|4158.6|4152.6|4159|4153|4159|4153|4158.6|4152.6|0
1723162240000|2024-08-09 00:10:40|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1723162270000|2024-08-09 00:11:10|||||||||1
1723162290000|2024-08-09 00:11:30|4158|4152|4158|4152|4158|4152|4158|4152|0
1723162300000|2024-08-09 00:11:40|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1723162320000|2024-08-09 00:12:00|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1723162330000|2024-08-09 00:12:10|4157.8|4151.8|4158|4152|4158|4152|4157.8|4151.8|0
1723162360000|2024-08-09 00:12:40|4157.8|4151.8|4158|4152|4158.3|4152.3|4157.8|4151.8|1
1723162370000|2024-08-09 00:12:50|4157.8|4151.8|4158|4152|4158|4152|4157.8|4151.8|0
1723162400000|2024-08-09 00:13:20|4158.8|4152.8|4159|4153|4159|4153|4158.8|4152.8|0
1723162420000|2024-08-09 00:13:40|4158.8|4152.8|4159|4153|4159|4153|4158.8|4152.8|0
1723162440000|2024-08-09 00:14:00|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1723162450000|2024-08-09 00:14:10|4156.3|4150.3|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|0
1723162460000|2024-08-09 00:14:20|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1723162490000|2024-08-09 00:14:50|4156.8|4150.8|4156.1|4150.1|4156.8|4150.8|4156.1|4150.1|0
1723162500000|2024-08-09 00:15:00|4156.3|4150.3|4156.6|4150.6|4156.6|4150.6|4156.3|4150.3|0
1723162510000|2024-08-09 00:15:10|4156|4150|4156|4150|4156|4150|4156|4150|0
1723162520000|2024-08-09 00:15:20|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1723162530000|2024-08-09 00:15:30|4156.4|4150.4|4156.6|4150.6|4156.6|4150.6|4156.4|4150.4|0
1723162540000|2024-08-09 00:15:40|4156.3|4150.3|4156.6|4150.6|4156.8|4150.8|4156.3|4150.3|1
1723162550000|2024-08-09 00:15:50|4157|4151|4156.5|4150.5|4157|4151|4156.5|4150.5|4
1723162560000|2024-08-09 00:16:00|4157|4151|4157.8|4151.8|4157.8|4151.8|4157|4151|1
1723162590000|2024-08-09 00:16:30|||||||||1
1723162610000|2024-08-09 00:16:50|4158|4152|4158|4152|4158.3|4152.3|4158|4152|9
1723162630000|2024-08-09 00:17:10|4158.3|4152.3|4159.6|4153.6|4159.6|4153.6|4158.3|4152.3|0
1723162640000|2024-08-09 00:17:20|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1723162680000|2024-08-09 00:18:00|4158.8|4152.8|4157.8|4151.8|4158.8|4152.8|4157.8|4151.8|0
1723162690000|2024-08-09 00:18:10|4158|4152|4158.8|4152.8|4158.8|4152.8|4158|4152|0
1723162700000|2024-08-09 00:18:20|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|0
1723162710000|2024-08-09 00:18:30|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1723162740000|2024-08-09 00:19:00|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|1
1723162760000|2024-08-09 00:19:20|4158|4152|4157.8|4151.8|4158|4152|4157.8|4151.8|0
1723162770000|2024-08-09 00:19:30|4158|4152|4157.8|4151.8|4158|4152|4157.8|4151.8|0
1723162780000|2024-08-09 00:19:40|4158|4152|4158|4152|4158|4152|4158|4152|0
1723162800000|2024-08-09 00:20:00|4158.8|4152.8|4159|4153|4159|4153|4158.8|4152.8|0
1723162810000|2024-08-09 00:20:10|4158.7|4152.7|4159.7|4153.7|4159.7|4153.7|4158.7|4152.7|0
1723162820000|2024-08-09 00:20:20|||||||||25
1723162840000|2024-08-09 00:20:40|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1723162850000|2024-08-09 00:20:50|4160.6|4154.6|4161.5|4155.5|4161.5|4155.5|4160.6|4154.6|0
1723162910000|2024-08-09 00:21:50|4161.8|4155.8|4163.7|4157.7|4163.7|4157.7|4161.5|4155.5|2
1723162920000|2024-08-09 00:22:00|4163.9|4157.9|4164.5|4158.5|4164.8|4158.8|4163.9|4157.9|21
1723162930000|2024-08-09 00:22:10|4164.8|4158.8|4163.9|4157.9|4164.8|4158.8|4163.9|4157.9|1
1723162970000|2024-08-09 00:22:50|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1723162980000|2024-08-09 00:23:00|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|0
1723163000000|2024-08-09 00:23:20|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1723163030000|2024-08-09 00:23:50|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1723163040000|2024-08-09 00:24:00|4165.1|4159.1|4165.5|4159.5|4165.5|4159.5|4165.1|4159.1|0
1723163060000|2024-08-09 00:24:20|4164.9|4158.9|4164.7|4158.7|4165.5|4159.5|4164.7|4158.7|0
1723163090000|2024-08-09 00:24:50|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1723163100000|2024-08-09 00:25:00|4164.7|4158.7|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|0
1723163110000|2024-08-09 00:25:10|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|1
1723163160000|2024-08-09 00:26:00|4163.7|4157.7|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|0
1723163220000|2024-08-09 00:27:00|4164.5|4158.5|4165.9|4159.9|4165.9|4159.9|4164.5|4158.5|0
1723163290000|2024-08-09 00:28:10|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1723163300000|2024-08-09 00:28:20|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|1
1723163360000|2024-08-09 00:29:20|4164.7|4158.7|4163.9|4157.9|4164.7|4158.7|4163.9|4157.9|0
1723163370000|2024-08-09 00:29:30|4164.9|4158.9|4165.7|4159.7|4165.7|4159.7|4164.9|4158.9|0
1723163380000|2024-08-09 00:29:40|4166.3|4160.3|4166.2|4160.2|4166.5|4160.5|4166.2|4160.2|0
1723163390000|2024-08-09 00:29:50|4165.9|4159.9|4165.7|4159.7|4165.9|4159.9|4165.7|4159.7|0
1723163400000|2024-08-09 00:30:00|4166.3|4160.3|4165.7|4159.7|4166.3|4160.3|4165.7|4159.7|0
1723163430000|2024-08-09 00:30:30|4165.9|4159.9|4166.2|4160.2|4166.2|4160.2|4165.9|4159.9|0
1723163450000|2024-08-09 00:30:50|4167.7|4161.7|4169.2|4163.2|4169.2|4163.2|4167.7|4161.7|1
1723163460000|2024-08-09 00:31:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1723163480000|2024-08-09 00:31:20|||||||||1
1723163490000|2024-08-09 00:31:30|||||||||1
1723163520000|2024-08-09 00:32:00|4168.7|4162.7|4167.9|4161.9|4168.7|4162.7|4167.9|4161.9|0
1723163530000|2024-08-09 00:32:10|4167|4161|4164.9|4158.9|4167|4161|4164.5|4158.5|2
1723163540000|2024-08-09 00:32:20|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4164.9|4158.9|0
1723163550000|2024-08-09 00:32:30|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1723163580000|2024-08-09 00:33:00|4164.7|4158.7|4164.9|4158.9|4164.9|4158.9|4164.7|4158.7|0
1723163590000|2024-08-09 00:33:10|4165.2|4159.2|4166.5|4160.5|4166.5|4160.5|4165.2|4159.2|0
1723163620000|2024-08-09 00:33:40|4166.7|4160.7|4166.5|4160.5|4166.7|4160.7|4166.5|4160.5|0
1723163630000|2024-08-09 00:33:50|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1723163650000|2024-08-09 00:34:10|||||||||1
1723163660000|2024-08-09 00:34:20|4165.7|4159.7|4164.9|4158.9|4165.7|4159.7|4164.9|4158.9|1
1723163700000|2024-08-09 00:35:00|4164.7|4158.7|4164.4|4158.4|4164.7|4158.7|4164.4|4158.4|1
1723163710000|2024-08-09 00:35:10|4164.9|4158.9|4165.4|4159.4|4165.4|4159.4|4164.7|4158.7|1
1723163730000|2024-08-09 00:35:30|||||||||1
1723163750000|2024-08-09 00:35:50|4165.9|4159.9|4166.2|4160.2|4166.2|4160.2|4165.9|4159.9|0
1723163760000|2024-08-09 00:36:00|4165.9|4159.9|4165.2|4159.2|4165.9|4159.9|4164.7|4158.7|0
1723163770000|2024-08-09 00:36:10|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1723163780000|2024-08-09 00:36:20|4165.7|4159.7|4165.9|4159.9|4165.9|4159.9|4165.7|4159.7|0
1723163790000|2024-08-09 00:36:30|4166.4|4160.4|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|0
1723163830000|2024-08-09 00:37:10|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1723163880000|2024-08-09 00:38:00|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1723163900000|2024-08-09 00:38:20|4167.5|4161.5|4166.9|4160.9|4167.9|4161.9|4166.9|4160.9|1
1723163920000|2024-08-09 00:38:40|4165.9|4159.9|4166.9|4160.9|4166.9|4160.9|4165.9|4159.9|0
1723163980000|2024-08-09 00:39:40|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1723164000000|2024-08-09 00:40:00|4167|4161|4167.4|4161.4|4167.7|4161.7|4167|4161|0
1723164030000|2024-08-09 00:40:30|4167.1|4161.1|4167.2|4161.2|4167.2|4161.2|4166.9|4160.9|0
1723164040000|2024-08-09 00:40:40|4167.4|4161.4|4167.2|4161.2|4168|4162|4167.2|4161.2|0
1723164110000|2024-08-09 00:41:50|4166.7|4160.7|4166.9|4160.9|4166.9|4160.9|4166.7|4160.7|1
1723164120000|2024-08-09 00:42:00|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1723164130000|2024-08-09 00:42:10|4166.9|4160.9|4167.2|4161.2|4167.2|4161.2|4166.9|4160.9|0
1723164140000|2024-08-09 00:42:20|4166.9|4160.9|4168.2|4162.2|4168.2|4162.2|4166.9|4160.9|0
1723164180000|2024-08-09 00:43:00|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1723164210000|2024-08-09 00:43:30|4168.2|4162.2|4167.9|4161.9|4168.2|4162.2|4167.9|4161.9|1
1723164250000|2024-08-09 00:44:10|4168.1|4162.1|4168.1|4162.1|4168.9|4162.9|4168.1|4162.1|1
1723164260000|2024-08-09 00:44:20|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1723164280000|2024-08-09 00:44:40|4168.6|4162.6|4168.7|4162.7|4168.7|4162.7|4168.6|4162.6|0
1723164300000|2024-08-09 00:45:00|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1723164310000|2024-08-09 00:45:10|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|0
1723164320000|2024-08-09 00:45:20|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1723164340000|2024-08-09 00:45:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.4|4163.4|0
1723164360000|2024-08-09 00:46:00|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.9|4163.9|0
1723164380000|2024-08-09 00:46:20|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.9|4163.9|1
1723164390000|2024-08-09 00:46:30|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1723164410000|2024-08-09 00:46:50|4170.2|4164.2|4169.4|4163.4|4170.2|4164.2|4169.4|4163.4|1
1723164420000|2024-08-09 00:47:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1723164430000|2024-08-09 00:47:10|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1723164470000|2024-08-09 00:47:50|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1723164510000|2024-08-09 00:48:30|4171.9|4165.9|4170.3|4164.3|4171.9|4165.9|4170.3|4164.3|6
1723164540000|2024-08-09 00:49:00|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1723164560000|2024-08-09 00:49:20|4170.4|4164.4|4170.1|4164.1|4170.4|4164.4|4170.1|4164.1|1
1723164580000|2024-08-09 00:49:40|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1723164590000|2024-08-09 00:49:50|4169.3|4163.3|4169.9|4163.9|4169.9|4163.9|4169.3|4163.3|0
1723164600000|2024-08-09 00:50:00|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1723164610000|2024-08-09 00:50:10|4170.1|4164.1|4170.3|4164.3|4170.6|4164.6|4170.1|4164.1|0
1723164630000|2024-08-09 00:50:30|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|0
1723164640000|2024-08-09 00:50:40|4171.1|4165.1|4170.3|4164.3|4171.1|4165.1|4170.3|4164.3|0
1723164710000|2024-08-09 00:51:50|4171.1|4165.1|4171.3|4165.3|4171.3|4165.3|4171.1|4165.1|0
1723164720000|2024-08-09 00:52:00|||||||||1
1723164740000|2024-08-09 00:52:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1723164750000|2024-08-09 00:52:30|4171|4165|4170.3|4164.3|4171|4165|4170.3|4164.3|0
1723164760000|2024-08-09 00:52:40|4171|4165|4171|4165|4171|4165|4171|4165|0
1723164770000|2024-08-09 00:52:50|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1723164780000|2024-08-09 00:53:00|4171|4165|4171|4165|4171|4165|4171|4165|0
1723164790000|2024-08-09 00:53:10|4171.6|4165.6|4171|4165|4171.6|4165.6|4171|4165|0
1723164800000|2024-08-09 00:53:20|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1723164810000|2024-08-09 00:53:30|4170.8|4164.8|4171|4165|4171|4165|4170.8|4164.8|0
1723164840000|2024-08-09 00:54:00|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1723164890000|2024-08-09 00:54:50|4171|4165|4171|4165|4171|4165|4171|4165|0
1723164900000|2024-08-09 00:55:00|4170.4|4164.4|4169.2|4163.2|4170.4|4164.4|4169.2|4163.2|0
1723164910000|2024-08-09 00:55:10|4170|4164|4170.2|4164.2|4170.2|4164.2|4170|4164|0
1723164920000|2024-08-09 00:55:20|4170|4164|4170|4164|4170|4164|4170|4164|0
1723164930000|2024-08-09 00:55:30|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|0
1723164940000|2024-08-09 00:55:40|4170.9|4164.9|4171.2|4165.2|4171.2|4165.2|4170.9|4164.9|2
1723164960000|2024-08-09 00:56:00|4171.8|4165.8|4172|4166|4172.2|4166.2|4171.8|4165.8|0
1723164990000|2024-08-09 00:56:30|4172.2|4166.2|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|1
1723165000000|2024-08-09 00:56:40|4171.6|4165.6|4170.1|4164.1|4171.6|4165.6|4169.6|4163.6|0
1723165010000|2024-08-09 00:56:50|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723165040000|2024-08-09 00:57:20|4169.1|4163.1|4168.2|4162.2|4169.1|4163.1|4168.2|4162.2|0
1723165050000|2024-08-09 00:57:30|4167.6|4161.6|4168.6|4162.6|4168.6|4162.6|4167.6|4161.6|0
1723165070000|2024-08-09 00:57:50|4168.4|4162.4|4168.1|4162.1|4168.4|4162.4|4167.8|4161.8|0
1723165090000|2024-08-09 00:58:10|4167.4|4161.4|4165.9|4159.9|4167.4|4161.4|4165.9|4159.9|2
1723165110000|2024-08-09 00:58:30|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1723165120000|2024-08-09 00:58:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|0
1723165180000|2024-08-09 00:59:40|4164.6|4158.6|4164.4|4158.4|4164.6|4158.6|4164.4|4158.4|0
1723165190000|2024-08-09 00:59:50|4164.6|4158.6|4165.9|4159.9|4166.4|4160.4|4164.6|4158.6|1
1723165200000|2024-08-09 01:00:00|4164.9|4158.9|4164.4|4158.4|4166.2|4160.2|4163.9|4157.9|0
1723165210000|2024-08-09 01:00:10|4164.9|4158.9|4164.9|4158.9|4165.2|4159.2|4164.9|4158.9|0
1723165230000|2024-08-09 01:00:30|4164.6|4158.6|4163.9|4157.9|4164.6|4158.6|4163.9|4157.9|0
1723165240000|2024-08-09 01:00:40|4164.2|4158.2|4164.6|4158.6|4164.6|4158.6|4164.2|4158.2|0
1723165250000|2024-08-09 01:00:50|4165.2|4159.2|4165.6|4159.6|4165.6|4159.6|4165.1|4159.1|0
1723165260000|2024-08-09 01:01:00|4166.4|4160.4|4167.5|4161.5|4168.2|4162.2|4165.9|4159.9|1
1723165290000|2024-08-09 01:01:30|4167.3|4161.3|4167.5|4161.5|4167.5|4161.5|4167.3|4161.3|0
1723165300000|2024-08-09 01:01:40|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4167.9|4161.9|0
1723165310000|2024-08-09 01:01:50|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|0
1723165320000|2024-08-09 01:02:00|4168.6|4162.6|4168.2|4162.2|4168.6|4162.6|4168.2|4162.2|0
1723165350000|2024-08-09 01:02:30|4167.9|4161.9|4168.2|4162.2|4168.2|4162.2|4166.7|4160.7|0
1723165380000|2024-08-09 01:03:00|4169.2|4163.2|4167.6|4161.6|4169.2|4163.2|4167.6|4161.6|0
1723165390000|2024-08-09 01:03:10|4168.2|4162.2|4168.4|4162.4|4168.6|4162.6|4168.2|4162.2|0
1723165410000|2024-08-09 01:03:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1723165420000|2024-08-09 01:03:40|4168.2|4162.2|4167.6|4161.6|4168.2|4162.2|4167.6|4161.6|0
1723165430000|2024-08-09 01:03:50|4167.4|4161.4|4168.2|4162.2|4168.2|4162.2|4166.2|4160.2|0
1723165440000|2024-08-09 01:04:00|4167.6|4161.6|4168.2|4162.2|4168.2|4162.2|4167.6|4161.6|0
1723165460000|2024-08-09 01:04:20|4167.9|4161.9|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|1
1723165470000|2024-08-09 01:04:30|4166.4|4160.4|4168.2|4162.2|4168.2|4162.2|4166.4|4160.4|0
1723165480000|2024-08-09 01:04:40|4168.4|4162.4|4168.2|4162.2|4168.4|4162.4|4168.2|4162.2|0
1723165490000|2024-08-09 01:04:50|4168.4|4162.4|4168.7|4162.7|4169|4163|4168.4|4162.4|0
1723165500000|2024-08-09 01:05:00|4169|4163|4169.2|4163.2|4169.2|4163.2|4168.4|4162.4|0
1723165540000|2024-08-09 01:05:40|4169.4|4163.4|4169.2|4163.2|4169.4|4163.4|4169.2|4163.2|0
1723165550000|2024-08-09 01:05:50|4168.1|4162.1|4167.6|4161.6|4168.1|4162.1|4167.6|4161.6|2
1723165560000|2024-08-09 01:06:00|4167.4|4161.4|4166.9|4160.9|4167.4|4161.4|4166.9|4160.9|0
1723165570000|2024-08-09 01:06:10|4167|4161|4167|4161|4167|4161|4167|4161|3
1723165580000|2024-08-09 01:06:20|4167.4|4161.4|4167.6|4161.6|4167.6|4161.6|4166.9|4160.9|0
1723165590000|2024-08-09 01:06:30|4167.4|4161.4|4167.2|4161.2|4167.6|4161.6|4167.2|4161.2|2
1723165600000|2024-08-09 01:06:40|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1723165610000|2024-08-09 01:06:50|4167.6|4161.6|4168.4|4162.4|4168.4|4162.4|4167.6|4161.6|0
1723165620000|2024-08-09 01:07:00|4168.6|4162.6|4167.6|4161.6|4168.6|4162.6|4167.6|4161.6|0
1723165630000|2024-08-09 01:07:10|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4166.9|4160.9|0
1723165640000|2024-08-09 01:07:20|4167.6|4161.6|4168.4|4162.4|4168.5|4162.5|4167.6|4161.6|0
1723165650000|2024-08-09 01:07:30|4168.1|4162.1|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|0
1723165670000|2024-08-09 01:07:50|4169.2|4163.2|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|0
1723165680000|2024-08-09 01:08:00|4170.4|4164.4|4170.2|4164.2|4171.2|4165.2|4170.2|4164.2|0
1723165710000|2024-08-09 01:08:30|4169.4|4163.4|4170.2|4164.2|4170.2|4164.2|4169.4|4163.4|0
1723165730000|2024-08-09 01:08:50|4169.7|4163.7|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|0
1723165740000|2024-08-09 01:09:00|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|0
1723165750000|2024-08-09 01:09:10|4171|4165|4170.4|4164.4|4171|4165|4170.4|4164.4|0
1723165770000|2024-08-09 01:09:30|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1723165780000|2024-08-09 01:09:40|4171.4|4165.4|4171.4|4165.4|4171.7|4165.7|4171.2|4165.2|1
1723165790000|2024-08-09 01:09:50|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4170.2|4164.2|0
1723165830000|2024-08-09 01:10:30|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1723165850000|2024-08-09 01:10:50|4171.5|4165.5|4172.2|4166.2|4172.2|4166.2|4171.2|4165.2|0
1723165860000|2024-08-09 01:11:00|4172.8|4166.8|4173.2|4167.2|4173.2|4167.2|4172.8|4166.8|0
1723165870000|2024-08-09 01:11:10|4172.9|4166.9|4172.2|4166.2|4172.9|4166.9|4172.2|4166.2|0
1723165880000|2024-08-09 01:11:20|4172.5|4166.5|4173.2|4167.2|4173.2|4167.2|4172.5|4166.5|0
1723165900000|2024-08-09 01:11:40|4173.6|4167.6|4174.6|4168.6|4174.6|4168.6|4173.6|4167.6|2
1723165910000|2024-08-09 01:11:50|4174|4168|4173.2|4167.2|4174|4168|4172.9|4166.9|10
1723165920000|2024-08-09 01:12:00|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.2|4166.2|0
1723165930000|2024-08-09 01:12:10|4172.2|4166.2|4172.6|4166.6|4172.6|4166.6|4172.2|4166.2|0
1723165940000|2024-08-09 01:12:20|||||||||1
1723165960000|2024-08-09 01:12:40|4173.2|4167.2|4172.7|4166.7|4173.4|4167.4|4172.7|4166.7|0
1723165970000|2024-08-09 01:12:50|4173|4167|4173.2|4167.2|4173.4|4167.4|4173|4167|0
1723165980000|2024-08-09 01:13:00|4173.6|4167.6|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|0
1723165990000|2024-08-09 01:13:10|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4173.9|4167.9|0
1723166000000|2024-08-09 01:13:20|4173.9|4167.9|4172.6|4166.6|4173.9|4167.9|4172.6|4166.6|1
1723166010000|2024-08-09 01:13:30|4172.9|4166.9|4172.2|4166.2|4173.5|4167.5|4172.2|4166.2|0
1723166020000|2024-08-09 01:13:40|4172.6|4166.6|4172.6|4166.6|4173.2|4167.2|4172.6|4166.6|0
1723166030000|2024-08-09 01:13:50|4172.9|4166.9|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1723166040000|2024-08-09 01:14:00|4172.2|4166.2|4169.9|4163.9|4172.2|4166.2|4169.9|4163.9|2
1723166050000|2024-08-09 01:14:10|4170.2|4164.2|4170.4|4164.4|4170.4|4164.4|4169.7|4163.7|0
1723166090000|2024-08-09 01:14:50|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.1|4164.1|0
1723166100000|2024-08-09 01:15:00|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|0
1723166110000|2024-08-09 01:15:10|4170.2|4164.2|4170.4|4164.4|4171|4165|4170.2|4164.2|0
1723166120000|2024-08-09 01:15:20|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4169.4|4163.4|0
1723166130000|2024-08-09 01:15:30|4170.4|4164.4|4170.4|4164.4|4171|4165|4170.2|4164.2|0
1723166140000|2024-08-09 01:15:40|4170.7|4164.7|4171|4165|4171|4165|4170.4|4164.4|0
1723166160000|2024-08-09 01:16:00|4171.2|4165.2|4171.2|4165.2|4172.2|4166.2|4171.2|4165.2|0
1723166180000|2024-08-09 01:16:20|4171.4|4165.4|4171.7|4165.7|4171.7|4165.7|4171.4|4165.4|0
1723166190000|2024-08-09 01:16:30|4171.4|4165.4|4170.2|4164.2|4171.4|4165.4|4170.2|4164.2|0
1723166230000|2024-08-09 01:17:10|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4170.2|4164.2|0
1723166240000|2024-08-09 01:17:20|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1723166250000|2024-08-09 01:17:30|4171.2|4165.2|4171.2|4165.2|4171.5|4165.5|4171.2|4165.2|0
1723166260000|2024-08-09 01:17:40|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1723166270000|2024-08-09 01:17:50|4171.8|4165.8|4171.2|4165.2|4171.8|4165.8|4171.2|4165.2|0
1723166280000|2024-08-09 01:18:00|4171.4|4165.4|4172.2|4166.2|4172.2|4166.2|4171.2|4165.2|0
1723166290000|2024-08-09 01:18:10|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1723166300000|2024-08-09 01:18:20|4173.4|4167.4|4173.2|4167.2|4173.7|4167.7|4173.2|4167.2|0
1723166310000|2024-08-09 01:18:30|4173|4167|4172.2|4166.2|4173|4167|4172.2|4166.2|0
1723166320000|2024-08-09 01:18:40|4171.2|4165.2|4171.2|4165.2|4172.2|4166.2|4171.2|4165.2|0
1723166340000|2024-08-09 01:19:00|4171|4165|4172|4166|4172|4166|4171|4165|0
1723166350000|2024-08-09 01:19:10|4172.2|4166.2|4171.2|4165.2|4172.2|4166.2|4171.2|4165.2|0
1723166360000|2024-08-09 01:19:20|4171.4|4165.4|4171.7|4165.7|4171.7|4165.7|4171.4|4165.4|0
1723166370000|2024-08-09 01:19:30|4171.4|4165.4|4170.4|4164.4|4171.4|4165.4|4170.4|4164.4|0
1723166380000|2024-08-09 01:19:40|4171|4165|4171.2|4165.2|4171.2|4165.2|4171|4165|0
1723166390000|2024-08-09 01:19:50|4170.4|4164.4|4170.2|4164.2|4170.4|4164.4|4170.2|4164.2|0
1723166400000|2024-08-09 01:20:00|4170.4|4164.4|4171.4|4165.4|4171.7|4165.7|4170.4|4164.4|0
1723166410000|2024-08-09 01:20:10|4171.2|4165.2|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|0
1723166420000|2024-08-09 01:20:20|4171.2|4165.2|4171.7|4165.7|4171.7|4165.7|4171|4165|0
1723166430000|2024-08-09 01:20:30|4171.9|4165.9|4171.2|4165.2|4171.9|4165.9|4171.2|4165.2|0
1723166450000|2024-08-09 01:20:50|4170.6|4164.6|4171.2|4165.2|4171.2|4165.2|4170.6|4164.6|0
1723166460000|2024-08-09 01:21:00|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.2|4165.2|0
1723166470000|2024-08-09 01:21:10|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1723166480000|2024-08-09 01:21:20|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1723166500000|2024-08-09 01:21:40|4172.2|4166.2|4171.2|4165.2|4172.2|4166.2|4171.2|4165.2|2
1723166520000|2024-08-09 01:22:00|4170.9|4164.9|4170.2|4164.2|4170.9|4164.9|4169.9|4163.9|0
1723166530000|2024-08-09 01:22:10|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.9|4163.9|0
1723166540000|2024-08-09 01:22:20|4170.4|4164.4|4170.6|4164.6|4170.6|4164.6|4170.4|4164.4|0
1723166550000|2024-08-09 01:22:30|4170.4|4164.4|4170|4164|4170.4|4164.4|4169|4163|0
1723166560000|2024-08-09 01:22:40|4170.2|4164.2|4170|4164|4170.2|4164.2|4169.7|4163.7|0
1723166570000|2024-08-09 01:22:50|4169.4|4163.4|4168.8|4162.8|4169.4|4163.4|4168.8|4162.8|0
1723166580000|2024-08-09 01:23:00|4168|4162|4168|4162|4168|4162|4168|4162|0
1723166590000|2024-08-09 01:23:10|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|0
1723166600000|2024-08-09 01:23:20|4169.8|4163.8|4170.8|4164.8|4170.8|4164.8|4169.5|4163.5|0
1723166610000|2024-08-09 01:23:30|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1723166620000|2024-08-09 01:23:40|4170.6|4164.6|4167.8|4161.8|4170.8|4164.8|4167.8|4161.8|0
1723166670000|2024-08-09 01:24:30|4166.8|4160.8|4166|4160|4166.8|4160.8|4165.3|4159.3|0
1723166680000|2024-08-09 01:24:40|4165.6|4159.6|4166|4160|4166|4160|4165.6|4159.6|0
1723166700000|2024-08-09 01:25:00|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1723166710000|2024-08-09 01:25:10|4167|4161|4167|4161|4167|4161|4167|4161|0
1723166720000|2024-08-09 01:25:20|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1723166730000|2024-08-09 01:25:30|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1723166740000|2024-08-09 01:25:40|4167|4161|4167|4161|4167|4161|4167|4161|0
1723166750000|2024-08-09 01:25:50|4167.5|4161.5|4168.3|4162.3|4168.5|4162.5|4167.5|4161.5|0
1723166760000|2024-08-09 01:26:00|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|0
1723166770000|2024-08-09 01:26:10|4168.2|4162.2|4167|4161|4168.2|4162.2|4166.5|4160.5|0
1723166780000|2024-08-09 01:26:20|4167.2|4161.2|4169|4163|4169|4163|4167.2|4161.2|1
1723166790000|2024-08-09 01:26:30|4168.7|4162.7|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|0
1723166800000|2024-08-09 01:26:40|4170|4164|4169.9|4163.9|4170|4164|4169.9|4163.9|0
1723166820000|2024-08-09 01:27:00|4169.4|4163.4|4169.4|4163.4|4169.7|4163.7|4169.4|4163.4|0
1723166830000|2024-08-09 01:27:10|4169.7|4163.7|4166.4|4160.4|4169.7|4163.7|4166.4|4160.4|0
1723166840000|2024-08-09 01:27:20|4166.6|4160.6|4167.2|4161.2|4167.7|4161.7|4166.6|4160.6|1
1723166850000|2024-08-09 01:27:30|4166.7|4160.7|4165.7|4159.7|4166.9|4160.9|4165.7|4159.7|0
1723166870000|2024-08-09 01:27:50|4166|4160|4166.9|4160.9|4166.9|4160.9|4166|4160|0
1723166880000|2024-08-09 01:28:00|4168|4162|4168.2|4162.2|4168.2|4162.2|4168|4162|0
1723166900000|2024-08-09 01:28:20|4167.6|4161.6|4167.4|4161.4|4167.6|4161.6|4167.4|4161.4|0
1723166910000|2024-08-09 01:28:30|4167.7|4161.7|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|0
1723166920000|2024-08-09 01:28:40|4167.1|4161.1|4165.9|4159.9|4167.1|4161.1|4165.9|4159.9|0
1723166960000|2024-08-09 01:29:20|4166.2|4160.2|4166.5|4160.5|4166.7|4160.7|4166.2|4160.2|0
1723166970000|2024-08-09 01:29:30|4166.2|4160.2|4166.2|4160.2|4166.5|4160.5|4166.2|4160.2|0
1723166980000|2024-08-09 01:29:40|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1723166990000|2024-08-09 01:29:50|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4165.9|4159.9|0
1723167000000|2024-08-09 01:30:00|4165.9|4159.9|4165.7|4159.7|4165.9|4159.9|4165.7|4159.7|0
1723167010000|2024-08-09 01:30:10|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1723167020000|2024-08-09 01:30:20|4165.7|4159.7|4166.2|4160.2|4166.2|4160.2|4165.7|4159.7|0
1723167030000|2024-08-09 01:30:30|4165.9|4159.9|4165.9|4159.9|4166.2|4160.2|4165.9|4159.9|0
1723167040000|2024-08-09 01:30:40|4166.2|4160.2|4164.9|4158.9|4166.7|4160.7|4164.9|4158.9|0
1723167050000|2024-08-09 01:30:50|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1723167060000|2024-08-09 01:31:00|4165.9|4159.9|4166.5|4160.5|4166.7|4160.7|4165.9|4159.9|0
1723167070000|2024-08-09 01:31:10|4166.2|4160.2|4164.9|4158.9|4166.2|4160.2|4164.9|4158.9|0
1723167080000|2024-08-09 01:31:20|4165.1|4159.1|4165.7|4159.7|4165.7|4159.7|4165.1|4159.1|0
1723167090000|2024-08-09 01:31:30|4166.6|4160.6|4165.9|4159.9|4166.6|4160.6|4165.9|4159.9|0
1723167110000|2024-08-09 01:31:50|4166.4|4160.4|4165.7|4159.7|4166.4|4160.4|4165.4|4159.4|0
1723167120000|2024-08-09 01:32:00|4165.9|4159.9|4165.1|4159.1|4165.9|4159.9|4164.9|4158.9|0
1723167130000|2024-08-09 01:32:10|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|1
1723167140000|2024-08-09 01:32:20|4165.4|4159.4|4164.7|4158.7|4165.4|4159.4|4164.7|4158.7|0
1723167150000|2024-08-09 01:32:30|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1723167160000|2024-08-09 01:32:40|4165.4|4159.4|4165.7|4159.7|4165.7|4159.7|4165.4|4159.4|0
1723167170000|2024-08-09 01:32:50|4165.2|4159.2|4165.9|4159.9|4165.9|4159.9|4165.2|4159.2|1
1723167180000|2024-08-09 01:33:00|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1723167190000|2024-08-09 01:33:10|4165.2|4159.2|4164.4|4158.4|4165.7|4159.7|4164.4|4158.4|0
1723167200000|2024-08-09 01:33:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1723167210000|2024-08-09 01:33:30|4163.3|4157.3|4162.9|4156.9|4163.3|4157.3|4162.3|4156.3|1
1723167220000|2024-08-09 01:33:40|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4162.9|4156.9|0
1723167230000|2024-08-09 01:33:50|4162.9|4156.9|4162.9|4156.9|4163.1|4157.1|4162.9|4156.9|0
1723167240000|2024-08-09 01:34:00|4163.1|4157.1|4163.7|4157.7|4163.7|4157.7|4162.1|4156.1|0
1723167250000|2024-08-09 01:34:10|4163.4|4157.4|4163.7|4157.7|4163.7|4157.7|4163.1|4157.1|0
1723167270000|2024-08-09 01:34:30|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1723167290000|2024-08-09 01:34:50|4164.2|4158.2|4163.9|4157.9|4164.2|4158.2|4163.9|4157.9|0
1723167320000|2024-08-09 01:35:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4163.9|4157.9|0
1723167330000|2024-08-09 01:35:30|4164.7|4158.7|4164.7|4158.7|4164.9|4158.9|4164.1|4158.1|0
1723167340000|2024-08-09 01:35:40|4164.4|4158.4|4164.7|4158.7|4164.7|4158.7|4164.4|4158.4|0
1723167350000|2024-08-09 01:35:50|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1723167360000|2024-08-09 01:36:00|4164.7|4158.7|4164.4|4158.4|4164.7|4158.7|4164.4|4158.4|0
1723167370000|2024-08-09 01:36:10|4164.2|4158.2|4163.7|4157.7|4164.2|4158.2|4163.7|4157.7|0
1723167380000|2024-08-09 01:36:20|4162.9|4156.9|4163.7|4157.7|4163.7|4157.7|4162.9|4156.9|0
1723167390000|2024-08-09 01:36:30|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1723167410000|2024-08-09 01:36:50|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1723167420000|2024-08-09 01:37:00|4164.9|4158.9|4165.5|4159.5|4165.5|4159.5|4164.9|4158.9|0
1723167430000|2024-08-09 01:37:10|4165.2|4159.2|4167.5|4161.5|4167.5|4161.5|4165.2|4159.2|0
1723167440000|2024-08-09 01:37:20|4166.9|4160.9|4167.7|4161.7|4167.7|4161.7|4166.9|4160.9|0
1723167450000|2024-08-09 01:37:30|4167.4|4161.4|4167.7|4161.7|4167.7|4161.7|4167.4|4161.4|0
1723167460000|2024-08-09 01:37:40|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4166.9|4160.9|0
1723167490000|2024-08-09 01:38:10|4166.9|4160.9|4165.9|4159.9|4166.9|4160.9|4165.9|4159.9|0
1723167510000|2024-08-09 01:38:30|4166.2|4160.2|4166.2|4160.2|4166.5|4160.5|4165.9|4159.9|0
1723167520000|2024-08-09 01:38:40|4165.9|4159.9|4164.9|4158.9|4165.9|4159.9|4164.9|4158.9|0
1723167530000|2024-08-09 01:38:50|4164.5|4158.5|4164.7|4158.7|4164.7|4158.7|4164.5|4158.5|0
1723167540000|2024-08-09 01:39:00|4164.9|4158.9|4164.9|4158.9|4165.2|4159.2|4164.9|4158.9|0
1723167550000|2024-08-09 01:39:10|4164.7|4158.7|4164.9|4158.9|4164.9|4158.9|4164.7|4158.7|0
1723167600000|2024-08-09 01:40:00|4165.2|4159.2|4164.9|4158.9|4165.9|4159.9|4164.9|4158.9|0
1723167610000|2024-08-09 01:40:10|4165.9|4159.9|4165.7|4159.7|4165.9|4159.9|4165.7|4159.7|0
1723167620000|2024-08-09 01:40:20|4165.4|4159.4|4164.7|4158.7|4165.4|4159.4|4164.7|4158.7|0
1723167630000|2024-08-09 01:40:30|4164.4|4158.4|4165.3|4159.3|4166.2|4160.2|4164.4|4158.4|0
1723167640000|2024-08-09 01:40:40|4164.9|4158.9|4164.1|4158.1|4164.9|4158.9|4164.1|4158.1|0
1723167650000|2024-08-09 01:40:50|4164.7|4158.7|4164.3|4158.3|4165.1|4159.1|4164.3|4158.3|0
1723167660000|2024-08-09 01:41:00|4164.1|4158.1|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|0
1723167690000|2024-08-09 01:41:30|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1723167700000|2024-08-09 01:41:40|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1723167710000|2024-08-09 01:41:50|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|0
1723167720000|2024-08-09 01:42:00|4164.7|4158.7|4164.9|4158.9|4165.4|4159.4|4164.7|4158.7|0
1723167750000|2024-08-09 01:42:30|4165.1|4159.1|4165.4|4159.4|4165.4|4159.4|4164.9|4158.9|0
1723167760000|2024-08-09 01:42:40|4165.9|4159.9|4164.9|4158.9|4165.9|4159.9|4164.9|4158.9|0
1723167840000|2024-08-09 01:44:00|4165.2|4159.2|4164.9|4158.9|4165.2|4159.2|4164.9|4158.9|0
1723167860000|2024-08-09 01:44:20|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|0
1723167870000|2024-08-09 01:44:30|4166.2|4160.2|4165.6|4159.6|4166.2|4160.2|4165.6|4159.6|0
1723167880000|2024-08-09 01:44:40|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4165.1|4159.1|0
1723167900000|2024-08-09 01:45:00|4164.9|4158.9|4164.3|4158.3|4164.9|4158.9|4164.3|4158.3|0
1723167920000|2024-08-09 01:45:20|4164.1|4158.1|4164.3|4158.3|4164.3|4158.3|4164.1|4158.1|0
1723167960000|2024-08-09 01:46:00|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1723168000000|2024-08-09 01:46:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1723168010000|2024-08-09 01:46:50|4164.8|4158.8|4165.1|4159.1|4165.1|4159.1|4164.8|4158.8|0
1723168030000|2024-08-09 01:47:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1723168040000|2024-08-09 01:47:20|4165|4159|4164.5|4158.5|4165|4159|4164.5|4158.5|0
1723168050000|2024-08-09 01:47:30|4164.8|4158.8|4165.3|4159.3|4165.3|4159.3|4164.8|4158.8|0
1723168060000|2024-08-09 01:47:40|4164.5|4158.5|4164.3|4158.3|4164.5|4158.5|4164.3|4158.3|0
1723168080000|2024-08-09 01:48:00|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1723168100000|2024-08-09 01:48:20|4162.8|4156.8|4162.3|4156.3|4162.8|4156.8|4162.3|4156.3|0
1723168120000|2024-08-09 01:48:40|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1723168140000|2024-08-09 01:49:00|4162.8|4156.8|4162.3|4156.3|4162.8|4156.8|4162.3|4156.3|0
1723168150000|2024-08-09 01:49:10|4161.4|4155.4|4162.3|4156.3|4162.3|4156.3|4160.3|4154.3|0
1723168160000|2024-08-09 01:49:20|4161.9|4155.9|4161.3|4155.3|4161.9|4155.9|4161.3|4155.3|0
1723168190000|2024-08-09 01:49:50|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1723168210000|2024-08-09 01:50:10|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|0
1723168220000|2024-08-09 01:50:20|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1723168230000|2024-08-09 01:50:30|4162.8|4156.8|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|0
1723168240000|2024-08-09 01:50:40|4162.8|4156.8|4163.3|4157.3|4163.3|4157.3|4162.3|4156.3|0
1723168250000|2024-08-09 01:50:50|4163.6|4157.6|4164.3|4158.3|4164.3|4158.3|4163.6|4157.6|0
1723168270000|2024-08-09 01:51:10|4164.6|4158.6|4165.3|4159.3|4165.3|4159.3|4164.6|4158.6|0
1723168290000|2024-08-09 01:51:30|4165.7|4159.7|4165.3|4159.3|4165.7|4159.7|4165.3|4159.3|0
1723168300000|2024-08-09 01:51:40|4165.9|4159.9|4165.3|4159.3|4166.1|4160.1|4165.3|4159.3|0
1723168310000|2024-08-09 01:51:50|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1723168320000|2024-08-09 01:52:00|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1723168350000|2024-08-09 01:52:30|4165|4159|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|0
1723168370000|2024-08-09 01:52:50|4165.1|4159.1|4165.3|4159.3|4165.3|4159.3|4165.1|4159.1|0
1723168390000|2024-08-09 01:53:10|4164.7|4158.7|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|1
1723168400000|2024-08-09 01:53:20|4164.7|4158.7|4165|4159|4165|4159|4164.7|4158.7|0
1723168410000|2024-08-09 01:53:30|4164.3|4158.3|4163.3|4157.3|4164.3|4158.3|4163.3|4157.3|0
1723168430000|2024-08-09 01:53:50|4163.8|4157.8|4164.3|4158.3|4164.3|4158.3|4162.8|4156.8|1
1723168490000|2024-08-09 01:54:50|4163.7|4157.7|4163.3|4157.3|4163.7|4157.7|4163.3|4157.3|0
1723168500000|2024-08-09 01:55:00|4163|4157|4164.3|4158.3|4165.3|4159.3|4163|4157|0
1723168540000|2024-08-09 01:55:40|4162.7|4156.7|4162.5|4156.5|4162.7|4156.7|4162.5|4156.5|0
1723168570000|2024-08-09 01:56:10|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1723168590000|2024-08-09 01:56:30|4163.6|4157.6|4163.9|4157.9|4163.9|4157.9|4163.6|4157.6|0
1723168600000|2024-08-09 01:56:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1723168610000|2024-08-09 01:56:50|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|0
1723168620000|2024-08-09 01:57:00|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.1|4159.1|0
1723168630000|2024-08-09 01:57:10|4164.9|4158.9|4164.1|4158.1|4164.9|4158.9|4164.1|4158.1|0
1723168640000|2024-08-09 01:57:20|4164.3|4158.3|4164.3|4158.3|4164.5|4158.5|4164.3|4158.3|18
1723168650000|2024-08-09 01:57:30|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1723168660000|2024-08-09 01:57:40|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1723168670000|2024-08-09 01:57:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1723168680000|2024-08-09 01:58:00|4164.1|4158.1|4164.3|4158.3|4164.3|4158.3|4164.1|4158.1|0
1723168720000|2024-08-09 01:58:40|4164.1|4158.1|4163.5|4157.5|4164.1|4158.1|4163.5|4157.5|0
1723168730000|2024-08-09 01:58:50|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|0
1723168740000|2024-08-09 01:59:00|4163.6|4157.6|4163.3|4157.3|4163.6|4157.6|4163.3|4157.3|0
1723168770000|2024-08-09 01:59:30|4163.5|4157.5|4164.3|4158.3|4164.3|4158.3|4163.5|4157.5|0
1723168780000|2024-08-09 01:59:40|4164.8|4158.8|4165.3|4159.3|4165.3|4159.3|4164.8|4158.8|0
1723168790000|2024-08-09 01:59:50|4165|4159|4165.3|4159.3|4165.3|4159.3|4165|4159|0
1723168810000|2024-08-09 02:00:10|4165|4159|4164.7|4158.7|4165.3|4159.3|4164.7|4158.7|0
1723168820000|2024-08-09 02:00:20|4164.5|4158.5|4164.2|4158.2|4164.5|4158.5|4164.2|4158.2|0
1723168830000|2024-08-09 02:00:30|4164|4158|4164|4158|4164|4158|4164|4158|0
1723168840000|2024-08-09 02:00:40|4164.2|4158.2|4164|4158|4164.2|4158.2|4164|4158|0
1723168850000|2024-08-09 02:00:50|4164.2|4158.2|4163.5|4157.5|4164.2|4158.2|4163.5|4157.5|0
1723168860000|2024-08-09 02:01:00|4164|4158|4163.5|4157.5|4164|4158|4163.5|4157.5|0
1723168900000|2024-08-09 02:01:40|4163.2|4157.2|4161.4|4155.4|4163.2|4157.2|4161.4|4155.4|0
1723168920000|2024-08-09 02:02:00|4162.3|4156.3|4162.8|4156.8|4163.5|4157.5|4162.3|4156.3|4
1723168950000|2024-08-09 02:02:30|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1723168980000|2024-08-09 02:03:00|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1723169010000|2024-08-09 02:03:30|4162.5|4156.5|4162|4156|4162.5|4156.5|4162|4156|0
1723169030000|2024-08-09 02:03:50|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|0
1723169040000|2024-08-09 02:04:00|4162.8|4156.8|4162.5|4156.5|4162.8|4156.8|4162.5|4156.5|0
1723169050000|2024-08-09 02:04:10|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1723169060000|2024-08-09 02:04:20|4162.5|4156.5|4162|4156|4162.5|4156.5|4162|4156|0
1723169110000|2024-08-09 02:05:10|4161.6|4155.6|4161|4155|4161.6|4155.6|4161|4155|0
1723169120000|2024-08-09 02:05:20|4161.5|4155.5|4161|4155|4162|4156|4161|4155|0
1723169150000|2024-08-09 02:05:50|4161.6|4155.6|4161.8|4155.8|4161.8|4155.8|4161.6|4155.6|0
1723169160000|2024-08-09 02:06:00|4162.6|4156.6|4162.8|4156.8|4163.6|4157.6|4162.6|4156.6|0
1723169180000|2024-08-09 02:06:20|4162.6|4156.6|4162.8|4156.8|4162.8|4156.8|4162.6|4156.6|0
1723169220000|2024-08-09 02:07:00|4163.4|4157.4|4163.8|4157.8|4163.8|4157.8|4163.4|4157.4|0
1723169230000|2024-08-09 02:07:10|4164|4158|4163.8|4157.8|4164|4158|4163.8|4157.8|0
1723169250000|2024-08-09 02:07:30|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1723169270000|2024-08-09 02:07:50|4163.8|4157.8|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|0
1723169340000|2024-08-09 02:09:00|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1723169390000|2024-08-09 02:09:50|4162|4156|4162.8|4156.8|4162.8|4156.8|4162|4156|0
1723169400000|2024-08-09 02:10:00|4163|4157|4163.8|4157.8|4163.8|4157.8|4163|4157|0
1723169410000|2024-08-09 02:10:10|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1723169420000|2024-08-09 02:10:20|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1723169440000|2024-08-09 02:10:40|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1723169450000|2024-08-09 02:10:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1723169460000|2024-08-09 02:11:00|4163.6|4157.6|4162.8|4156.8|4163.6|4157.6|4162.8|4156.8|0
1723169470000|2024-08-09 02:11:10|4163.4|4157.4|4163.8|4157.8|4163.8|4157.8|4163.4|4157.4|0
1723169480000|2024-08-09 02:11:20|4164.1|4158.1|4165.6|4159.6|4165.6|4159.6|4164.1|4158.1|0
1723169490000|2024-08-09 02:11:30|4165|4159|4165.8|4159.8|4165.8|4159.8|4165|4159|0
1723169540000|2024-08-09 02:12:20|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1723169580000|2024-08-09 02:13:00|4165.8|4159.8|4166.2|4160.2|4166.2|4160.2|4165.8|4159.8|0
1723169610000|2024-08-09 02:13:30|||||||||1
1723169640000|2024-08-09 02:14:00|4165.8|4159.8|4166.2|4160.2|4166.2|4160.2|4165.8|4159.8|0
1723169670000|2024-08-09 02:14:30|4166|4160|4166|4160|4166|4160|4166|4160|0
1723169680000|2024-08-09 02:14:40|4168.3|4162.3|4168.2|4162.2|4168.3|4162.3|4168|4162|2
1723169730000|2024-08-09 02:15:30|4169|4163|4169|4163|4169|4163|4169|4163|0
1723169740000|2024-08-09 02:15:40|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723169770000|2024-08-09 02:16:10|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1723169800000|2024-08-09 02:16:40|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1723169810000|2024-08-09 02:16:50|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1723169820000|2024-08-09 02:17:00|4171|4165|4171|4165|4171|4165|4171|4165|0
1723169840000|2024-08-09 02:17:20|4171.2|4165.2|4170.2|4164.2|4171.2|4165.2|4170.2|4164.2|0
1723169920000|2024-08-09 02:18:40|4170|4164|4170|4164|4170|4164|4170|4164|0
1723169930000|2024-08-09 02:18:50|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1723170000000|2024-08-09 02:20:00|4169.9|4163.9|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|3
1723170010000|2024-08-09 02:20:10|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4170.9|4164.9|0
1723170030000|2024-08-09 02:20:30|4171.6|4165.6|4171.4|4165.4|4171.6|4165.6|4171.4|4165.4|0
1723170040000|2024-08-09 02:20:40|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1723170060000|2024-08-09 02:21:00|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1723170080000|2024-08-09 02:21:20|4171.4|4165.4|4172.2|4166.2|4172.2|4166.2|4171.4|4165.4|1
1723170120000|2024-08-09 02:22:00|4173|4167|4173|4167|4173|4167|4173|4167|0
1723170130000|2024-08-09 02:22:10|4173.2|4167.2|4174.2|4168.2|4174.2|4168.2|4173.2|4167.2|0
1723170160000|2024-08-09 02:22:40|4174|4168|4173.7|4167.7|4174|4168|4173.7|4167.7|0
1723170180000|2024-08-09 02:23:00|4173|4167|4173.2|4167.2|4173.2|4167.2|4173|4167|0
1723170200000|2024-08-09 02:23:20|4173.7|4167.7|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|0
1723170230000|2024-08-09 02:23:50|4173.9|4167.9|4174.5|4168.5|4174.5|4168.5|4173.9|4167.9|0
1723170240000|2024-08-09 02:24:00|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1723170250000|2024-08-09 02:24:10|4174.5|4168.5|4175|4169|4175|4169|4174.5|4168.5|0
1723170290000|2024-08-09 02:24:50|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1723170300000|2024-08-09 02:25:00|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.6|4169.6|0
1723170310000|2024-08-09 02:25:10|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1723170320000|2024-08-09 02:25:20|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1723170330000|2024-08-09 02:25:30|4176.7|4170.7|4176.2|4170.2|4176.7|4170.7|4176.2|4170.2|0
1723170400000|2024-08-09 02:26:40|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1723170420000|2024-08-09 02:27:00|4177.1|4171.1|4177.2|4171.2|4177.4|4171.4|4177.1|4171.1|1
1723170440000|2024-08-09 02:27:20|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1723170470000|2024-08-09 02:27:50|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1723170490000|2024-08-09 02:28:10|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1723170600000|2024-08-09 02:30:00|4177.9|4171.9|4177.4|4171.4|4178.7|4172.7|4177.4|4171.4|2
1723170610000|2024-08-09 02:30:10|4177.1|4171.1|4176.4|4170.4|4177.1|4171.1|4176.4|4170.4|0
1723170620000|2024-08-09 02:30:20|4176.2|4170.2|4174.2|4168.2|4176.2|4170.2|4173.9|4167.9|1
1723170640000|2024-08-09 02:30:40|4174.7|4168.7|4174.4|4168.4|4174.7|4168.7|4174.4|4168.4|0
1723170660000|2024-08-09 02:31:00|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|0
1723170670000|2024-08-09 02:31:10|4173.9|4167.9|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|0
1723170680000|2024-08-09 02:31:20|4173.9|4167.9|4174.2|4168.2|4174.2|4168.2|4173.9|4167.9|0
1723170690000|2024-08-09 02:31:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723170700000|2024-08-09 02:31:40|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1723170710000|2024-08-09 02:31:50|4173.9|4167.9|4175.2|4169.2|4175.2|4169.2|4173.9|4167.9|0
1723170720000|2024-08-09 02:32:00|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|0
1723170730000|2024-08-09 02:32:10|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4174.6|4168.6|0
1723170740000|2024-08-09 02:32:20|4174.9|4168.9|4174.9|4168.9|4175.2|4169.2|4174.4|4168.4|0
1723170750000|2024-08-09 02:32:30|4175.4|4169.4|4175.2|4169.2|4176.2|4170.2|4175.2|4169.2|0
1723170760000|2024-08-09 02:32:40|4174.6|4168.6|4174.2|4168.2|4174.6|4168.6|4173.9|4167.9|0
1723170780000|2024-08-09 02:33:00|4174.1|4168.1|4174.4|4168.4|4174.9|4168.9|4174.1|4168.1|0
1723170790000|2024-08-09 02:33:10|4174.6|4168.6|4174.4|4168.4|4174.6|4168.6|4174.4|4168.4|0
1723170800000|2024-08-09 02:33:20|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|0
1723170810000|2024-08-09 02:33:30|4174.6|4168.6|4175.6|4169.6|4175.6|4169.6|4174.6|4168.6|0
1723170820000|2024-08-09 02:33:40|4175.3|4169.3|4175.1|4169.1|4175.3|4169.3|4175.1|4169.1|0
1723170830000|2024-08-09 02:33:50|4175.3|4169.3|4174.1|4168.1|4175.3|4169.3|4174.1|4168.1|0
1723170840000|2024-08-09 02:34:00|4173.6|4167.6|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|1
1723170860000|2024-08-09 02:34:20|4173.3|4167.3|4173.3|4167.3|4174.1|4168.1|4173.3|4167.3|0
1723170870000|2024-08-09 02:34:30|4173.6|4167.6|4173.3|4167.3|4173.9|4167.9|4173.3|4167.3|0
1723170890000|2024-08-09 02:34:50|4173.6|4167.6|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|0
1723170900000|2024-08-09 02:35:00|4173.9|4167.9|4173.6|4167.6|4173.9|4167.9|4173.6|4167.6|0
1723170910000|2024-08-09 02:35:10|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1723170920000|2024-08-09 02:35:20|4172.3|4166.3|4173.1|4167.1|4173.1|4167.1|4172.3|4166.3|0
1723170950000|2024-08-09 02:35:50|4172.3|4166.3|4173.1|4167.1|4173.1|4167.1|4172.3|4166.3|0
1723170960000|2024-08-09 02:36:00|4173.3|4167.3|4174.1|4168.1|4174.3|4168.3|4173.3|4167.3|0
1723170970000|2024-08-09 02:36:10|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|0
1723170980000|2024-08-09 02:36:20|4173.6|4167.6|4174.1|4168.1|4174.1|4168.1|4173.3|4167.3|0
1723170990000|2024-08-09 02:36:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723171010000|2024-08-09 02:36:50|4173.6|4167.6|4173.3|4167.3|4173.6|4167.6|4173.3|4167.3|0
1723171020000|2024-08-09 02:37:00|4173.6|4167.6|4173.1|4167.1|4173.9|4167.9|4173.1|4167.1|0
1723171050000|2024-08-09 02:37:30|4173.3|4167.3|4174.1|4168.1|4174.1|4168.1|4173.3|4167.3|0
1723171060000|2024-08-09 02:37:40|4173.9|4167.9|4172.3|4166.3|4173.9|4167.9|4172.3|4166.3|0
1723171070000|2024-08-09 02:37:50|4172|4166|4170.3|4164.3|4172|4166|4169.1|4163.1|0
1723171080000|2024-08-09 02:38:00|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1723171090000|2024-08-09 02:38:10|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1723171100000|2024-08-09 02:38:20|4170.9|4164.9|4171.1|4165.1|4171.1|4165.1|4170.9|4164.9|0
1723171110000|2024-08-09 02:38:30|4171.8|4165.8|4170.8|4164.8|4172.1|4166.1|4170.8|4164.8|0
1723171130000|2024-08-09 02:38:50|4171|4165|4171|4165|4171|4165|4171|4165|0
1723171140000|2024-08-09 02:39:00|4170.8|4164.8|4170.6|4164.6|4170.8|4164.8|4170.6|4164.6|1
1723171170000|2024-08-09 02:39:30|4170.8|4164.8|4171.4|4165.4|4171.4|4165.4|4170.8|4164.8|1
1723171180000|2024-08-09 02:39:40|4171.9|4165.9|4172.1|4166.1|4172.1|4166.1|4171.9|4165.9|0
1723171190000|2024-08-09 02:39:50|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.7|4165.7|0
1723171200000|2024-08-09 02:40:00|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723171230000|2024-08-09 02:40:30|4171.9|4165.9|4172.1|4166.1|4172.1|4166.1|4171.9|4165.9|0
1723171240000|2024-08-09 02:40:40|4172.4|4166.4|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|0
1723171250000|2024-08-09 02:40:50|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1723171260000|2024-08-09 02:41:00|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|0
1723171270000|2024-08-09 02:41:10|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1723171280000|2024-08-09 02:41:20|4171.9|4165.9|4173.1|4167.1|4173.1|4167.1|4171.9|4165.9|0
1723171300000|2024-08-09 02:41:40|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1723171310000|2024-08-09 02:41:50|4173.9|4167.9|4173.9|4167.9|4174.1|4168.1|4173.9|4167.9|0
1723171320000|2024-08-09 02:42:00|4173.3|4167.3|4173.1|4167.1|4173.3|4167.3|4173.1|4167.1|0
1723171330000|2024-08-09 02:42:10|4172.9|4166.9|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|0
1723171340000|2024-08-09 02:42:20|4173.1|4167.1|4172.1|4166.1|4173.1|4167.1|4172.1|4166.1|0
1723171380000|2024-08-09 02:43:00|4172.4|4166.4|4172.1|4166.1|4172.9|4166.9|4172.1|4166.1|0
1723171410000|2024-08-09 02:43:30|4171.9|4165.9|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|0
1723171420000|2024-08-09 02:43:40|4171.9|4165.9|4172.1|4166.1|4172.1|4166.1|4171.9|4165.9|0
1723171430000|2024-08-09 02:43:50|4172.3|4166.3|4174.1|4168.1|4174.2|4168.2|4172.1|4166.1|0
1723171470000|2024-08-09 02:44:30|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|0
1723171490000|2024-08-09 02:44:50|4175.1|4169.1|4176.1|4170.1|4176.1|4170.1|4175.1|4169.1|0
1723171500000|2024-08-09 02:45:00|4176.9|4170.9|4175.9|4169.9|4176.9|4170.9|4175.1|4169.1|0
1723171510000|2024-08-09 02:45:10|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1723171520000|2024-08-09 02:45:20|4175.9|4169.9|4176.1|4170.1|4176.1|4170.1|4175.9|4169.9|0
1723171530000|2024-08-09 02:45:30|4175.9|4169.9|4176.1|4170.1|4176.1|4170.1|4175.9|4169.9|0
1723171540000|2024-08-09 02:45:40|4175.9|4169.9|4175.9|4169.9|4176.3|4170.3|4175.1|4169.1|0
1723171550000|2024-08-09 02:45:50|4175.3|4169.3|4175.8|4169.8|4175.8|4169.8|4175.1|4169.1|0
1723171560000|2024-08-09 02:46:00|4175.3|4169.3|4176.1|4170.1|4176.1|4170.1|4175.3|4169.3|0
1723171570000|2024-08-09 02:46:10|4176.3|4170.3|4177.1|4171.1|4177.1|4171.1|4176.1|4170.1|0
1723171600000|2024-08-09 02:46:40|4176.1|4170.1|4177.1|4171.1|4177.1|4171.1|4176.1|4170.1|0
1723171610000|2024-08-09 02:46:50|4176.5|4170.5|4177.1|4171.1|4177.1|4171.1|4176.5|4170.5|0
1723171650000|2024-08-09 02:47:30|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1723171660000|2024-08-09 02:47:40|4178.1|4172.1|4177.3|4171.3|4178.1|4172.1|4177.3|4171.3|0
1723171670000|2024-08-09 02:47:50|4177.1|4171.1|4176.5|4170.5|4177.1|4171.1|4176.3|4170.3|0
1723171680000|2024-08-09 02:48:00|4176.3|4170.3|4177.1|4171.1|4177.1|4171.1|4176.3|4170.3|0
1723171710000|2024-08-09 02:48:30|4176.5|4170.5|4177.1|4171.1|4177.4|4171.4|4176.1|4170.1|0
1723171720000|2024-08-09 02:48:40|4177.3|4171.3|4178.1|4172.1|4178.1|4172.1|4177.1|4171.1|0
1723171730000|2024-08-09 02:48:50|4177.8|4171.8|4177.3|4171.3|4177.8|4171.8|4177.3|4171.3|0
1723171740000|2024-08-09 02:49:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1723171750000|2024-08-09 02:49:10|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1723171760000|2024-08-09 02:49:20|4178.1|4172.1|4178.1|4172.1|4178.3|4172.3|4177.3|4171.3|0
1723171770000|2024-08-09 02:49:30|4177.8|4171.8|4177.5|4171.5|4177.8|4171.8|4177.5|4171.5|0
1723171780000|2024-08-09 02:49:40|4177.8|4171.8|4178.1|4172.1|4178.1|4172.1|4177.8|4171.8|0
1723171800000|2024-08-09 02:50:00|4177.9|4171.9|4177.1|4171.1|4177.9|4171.9|4176.5|4170.5|0
1723171810000|2024-08-09 02:50:10|4177.5|4171.5|4178.1|4172.1|4178.6|4172.6|4177.5|4171.5|0
1723171820000|2024-08-09 02:50:20|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1723171830000|2024-08-09 02:50:30|4178.8|4172.8|4178.1|4172.1|4178.8|4172.8|4178.1|4172.1|0
1723171840000|2024-08-09 02:50:40|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|0
1723171850000|2024-08-09 02:50:50|4178.1|4172.1|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|0
1723171870000|2024-08-09 02:51:10|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1723171880000|2024-08-09 02:51:20|4178.6|4172.6|4177.8|4171.8|4178.6|4172.6|4177.8|4171.8|1
1723171890000|2024-08-09 02:51:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1723171900000|2024-08-09 02:51:40|4176.8|4170.8|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|0
1723171910000|2024-08-09 02:51:50|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4176.6|4170.6|0
1723171920000|2024-08-09 02:52:00|4176.8|4170.8|4177.1|4171.1|4177.1|4171.1|4176.8|4170.8|0
1723171930000|2024-08-09 02:52:10|4176.9|4170.9|4175.1|4169.1|4176.9|4170.9|4175.1|4169.1|0
1723171940000|2024-08-09 02:52:20|4175.3|4169.3|4176.1|4170.1|4176.1|4170.1|4175.3|4169.3|0
1723171960000|2024-08-09 02:52:40|4176.5|4170.5|4176.3|4170.3|4177.1|4171.1|4176.3|4170.3|0
1723171970000|2024-08-09 02:52:50|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1723171980000|2024-08-09 02:53:00|4176.3|4170.3|4176.1|4170.1|4176.3|4170.3|4176.1|4170.1|0
1723171990000|2024-08-09 02:53:10|4176.3|4170.3|4177.1|4171.1|4177.1|4171.1|4176.3|4170.3|0
1723172020000|2024-08-09 02:53:40|4177.6|4171.6|4177.1|4171.1|4177.9|4171.9|4177.1|4171.1|0
1723172040000|2024-08-09 02:54:00|4176.7|4170.7|4176.1|4170.1|4176.7|4170.7|4176.1|4170.1|0
1723172050000|2024-08-09 02:54:10|4176.6|4170.6|4177.1|4171.1|4177.1|4171.1|4176.6|4170.6|0
1723172060000|2024-08-09 02:54:20|4177.3|4171.3|4178.1|4172.1|4178.1|4172.1|4177.3|4171.3|1
1723172070000|2024-08-09 02:54:30|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|1
1723172080000|2024-08-09 02:54:40|4179.4|4173.4|4179.2|4173.2|4179.4|4173.4|4179.2|4173.2|0
1723172090000|2024-08-09 02:54:50|4179|4173|4178.2|4172.2|4179|4173|4178.2|4172.2|9
1723172100000|2024-08-09 02:55:00|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.4|4171.4|0
1723172110000|2024-08-09 02:55:10|4178.1|4172.1|4178.4|4172.4|4178.4|4172.4|4178.1|4172.1|0
1723172120000|2024-08-09 02:55:20|4178.7|4172.7|4177.9|4171.9|4178.7|4172.7|4177.9|4171.9|0
1723172130000|2024-08-09 02:55:30|4177.7|4171.7|4176.1|4170.1|4177.7|4171.7|4176.1|4170.1|0
1723172140000|2024-08-09 02:55:40|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.7|4169.7|0
1723172150000|2024-08-09 02:55:50|4176.7|4170.7|4176.9|4170.9|4176.9|4170.9|4176.7|4170.7|0
1723172160000|2024-08-09 02:56:00|4176.7|4170.7|4176.9|4170.9|4176.9|4170.9|4176.7|4170.7|0
1723172170000|2024-08-09 02:56:10|4176.7|4170.7|4177.1|4171.1|4177.1|4171.1|4176.7|4170.7|0
1723172180000|2024-08-09 02:56:20|4176.7|4170.7|4176.9|4170.9|4176.9|4170.9|4176.7|4170.7|0
1723172190000|2024-08-09 02:56:30|4176.7|4170.7|4175.9|4169.9|4177.1|4171.1|4175.7|4169.7|0
1723172200000|2024-08-09 02:56:40|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1723172210000|2024-08-09 02:56:50|4176.2|4170.2|4175.9|4169.9|4176.2|4170.2|4175.7|4169.7|0
1723172220000|2024-08-09 02:57:00|4176.2|4170.2|4176.9|4170.9|4177.1|4171.1|4176.2|4170.2|0
1723172230000|2024-08-09 02:57:10|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.4|4170.4|0
1723172250000|2024-08-09 02:57:30|4176.1|4170.1|4175.7|4169.7|4176.7|4170.7|4175.7|4169.7|0
1723172260000|2024-08-09 02:57:40|4176.7|4170.7|4176.4|4170.4|4176.7|4170.7|4176.4|4170.4|0
1723172270000|2024-08-09 02:57:50|4176.7|4170.7|4176.1|4170.1|4176.7|4170.7|4176.1|4170.1|0
1723172280000|2024-08-09 02:58:00|4176.4|4170.4|4176.7|4170.7|4176.7|4170.7|4176.4|4170.4|0
1723172290000|2024-08-09 02:58:10|4177.1|4171.1|4176.7|4170.7|4177.1|4171.1|4176.7|4170.7|0
1723172300000|2024-08-09 02:58:20|4177.1|4171.1|4177.7|4171.7|4177.7|4171.7|4176.9|4170.9|0
1723172310000|2024-08-09 02:58:30|4177.4|4171.4|4176.7|4170.7|4177.4|4171.4|4176.7|4170.7|0
1723172320000|2024-08-09 02:58:40|4176.1|4170.1|4175.7|4169.7|4176.7|4170.7|4175.7|4169.7|0
1723172330000|2024-08-09 02:58:50|4176.1|4170.1|4175.7|4169.7|4176.1|4170.1|4175.7|4169.7|0
1723172340000|2024-08-09 02:59:00|4176.1|4170.1|4175.7|4169.7|4176.1|4170.1|4175.7|4169.7|0
1723172350000|2024-08-09 02:59:10|4175.4|4169.4|4175.7|4169.7|4176.1|4170.1|4175.1|4169.1|0
1723172360000|2024-08-09 02:59:20|4175.4|4169.4|4175.7|4169.7|4175.7|4169.7|4175.4|4169.4|0
1723172380000|2024-08-09 02:59:40|4175.9|4169.9|4176.1|4170.1|4176.1|4170.1|4175.9|4169.9|0
1723172390000|2024-08-09 02:59:50|4176.4|4170.4|4176.7|4170.7|4176.7|4170.7|4176.1|4170.1|0
1723172400000|2024-08-09 03:00:00|4177.1|4171.1|4176.4|4170.4|4177.1|4171.1|4176.4|4170.4|0
1723172410000|2024-08-09 03:00:10|4176.1|4170.1|4176.1|4170.1|4177.1|4171.1|4176.1|4170.1|0
1723172420000|2024-08-09 03:00:20|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|2
1723172440000|2024-08-09 03:00:40|4176.4|4170.4|4177.1|4171.1|4177.1|4171.1|4176.4|4170.4|0
1723172480000|2024-08-09 03:01:20|4177.9|4171.9|4178.1|4172.1|4178.4|4172.4|4177.9|4171.9|0
1723172500000|2024-08-09 03:01:40|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.1|4171.1|0
1723172510000|2024-08-09 03:01:50|4177.4|4171.4|4177.7|4171.7|4177.7|4171.7|4177.1|4171.1|0
1723172520000|2024-08-09 03:02:00|4177.4|4171.4|4178.4|4172.4|4178.4|4172.4|4177.4|4171.4|0
1723172530000|2024-08-09 03:02:10|4178.7|4172.7|4178.1|4172.1|4178.7|4172.7|4178.1|4172.1|0
1723172540000|2024-08-09 03:02:20|4178.4|4172.4|4180.1|4174.1|4180.1|4174.1|4178.4|4172.4|1
1723172550000|2024-08-09 03:02:30|4179.1|4173.1|4178.1|4172.1|4179.1|4173.1|4178.1|4172.1|0
1723172560000|2024-08-09 03:02:40|4178.7|4172.7|4179.1|4173.1|4179.1|4173.1|4178.7|4172.7|1
1723172580000|2024-08-09 03:03:00|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|0
1723172590000|2024-08-09 03:03:10|4178.6|4172.6|4177.9|4171.9|4178.6|4172.6|4177.9|4171.9|0
1723172600000|2024-08-09 03:03:20|4177.7|4171.7|4177.1|4171.1|4177.7|4171.7|4177.1|4171.1|0
1723172610000|2024-08-09 03:03:30|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1723172620000|2024-08-09 03:03:40|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1723172630000|2024-08-09 03:03:50|4178.4|4172.4|4178.1|4172.1|4178.4|4172.4|4178.1|4172.1|0
1723172640000|2024-08-09 03:04:00|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1723172650000|2024-08-09 03:04:10|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|0
1723172660000|2024-08-09 03:04:20|4179.3|4173.3|4179.6|4173.6|4179.8|4173.8|4179.3|4173.3|0
1723172680000|2024-08-09 03:04:40|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|0
1723172690000|2024-08-09 03:04:50|4180.8|4174.8|4180.1|4174.1|4180.8|4174.8|4180.1|4174.1|0
1723172700000|2024-08-09 03:05:00|4180.6|4174.6|4180.8|4174.8|4180.8|4174.8|4180.6|4174.6|0
1723172710000|2024-08-09 03:05:10|4180.1|4174.1|4180|4174|4180.1|4174.1|4180|4174|0
1723172720000|2024-08-09 03:05:20|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1723172730000|2024-08-09 03:05:30|4180|4174|4179.8|4173.8|4180|4174|4179.8|4173.8|0
1723172740000|2024-08-09 03:05:40|4180|4174|4180|4174|4180|4174|4180|4174|0
1723172750000|2024-08-09 03:05:50|4179.6|4173.6|4179|4173|4179.6|4173.6|4179|4173|0
1723172790000|2024-08-09 03:06:30|4179.3|4173.3|4179|4173|4179.3|4173.3|4179|4173|0
1723172800000|2024-08-09 03:06:40|4179.3|4173.3|4180|4174|4180|4174|4179.3|4173.3|0
1723172810000|2024-08-09 03:06:50|4179.6|4173.6|4179|4173|4179.6|4173.6|4179|4173|0
1723172830000|2024-08-09 03:07:10|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1723172840000|2024-08-09 03:07:20|4180|4174|4179.6|4173.6|4180|4174|4179.6|4173.6|0
1723172860000|2024-08-09 03:07:40|4179|4173|4178.6|4172.6|4179|4173|4178.6|4172.6|0
1723172870000|2024-08-09 03:07:50|4179|4173|4179|4173|4179.6|4173.6|4179|4173|0
1723172880000|2024-08-09 03:08:00|4178.8|4172.8|4179|4173|4179.6|4173.6|4178.8|4172.8|0
1723172890000|2024-08-09 03:08:10|4178.6|4172.6|4179|4173|4179|4173|4178.6|4172.6|0
1723172900000|2024-08-09 03:08:20|4178.6|4172.6|4179|4173|4179|4173|4178.6|4172.6|0
1723172910000|2024-08-09 03:08:30|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1723172920000|2024-08-09 03:08:40|4179.6|4173.6|4179|4173|4179.6|4173.6|4179|4173|0
1723172930000|2024-08-09 03:08:50|4179.3|4173.3|4179|4173|4179.6|4173.6|4179|4173|0
1723172940000|2024-08-09 03:09:00|4179.6|4173.6|4179.4|4173.4|4179.8|4173.8|4178.8|4172.8|0
1723172950000|2024-08-09 03:09:10|4179.6|4173.6|4180.6|4174.6|4180.6|4174.6|4179.6|4173.6|0
1723172960000|2024-08-09 03:09:20|4180.3|4174.3|4180.6|4174.6|4180.6|4174.6|4180.3|4174.3|0
1723172970000|2024-08-09 03:09:30|4180.3|4174.3|4180.6|4174.6|4180.6|4174.6|4180.3|4174.3|0
1723172990000|2024-08-09 03:09:50|4180.3|4174.3|4180.6|4174.6|4180.6|4174.6|4180.3|4174.3|0
1723173010000|2024-08-09 03:10:10|4180.9|4174.9|4180.8|4174.8|4180.9|4174.9|4180.8|4174.8|0
1723173030000|2024-08-09 03:10:30|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1723173040000|2024-08-09 03:10:40|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1723173050000|2024-08-09 03:10:50|4181.1|4175.1|4181.4|4175.4|4181.4|4175.4|4181.1|4175.1|0
1723173060000|2024-08-09 03:11:00|4180.6|4174.6|4181.4|4175.4|4181.4|4175.4|4180.6|4174.6|0
1723173070000|2024-08-09 03:11:10|4181.7|4175.7|4182|4176|4182.6|4176.6|4181.7|4175.7|0
1723173080000|2024-08-09 03:11:20|4182.3|4176.3|4182.3|4176.3|4182.6|4176.6|4181.8|4175.8|0
1723173090000|2024-08-09 03:11:30|4182.6|4176.6|4181.8|4175.8|4182.6|4176.6|4181.8|4175.8|0
1723173100000|2024-08-09 03:11:40|4182|4176|4181.8|4175.8|4182|4176|4181.8|4175.8|0
1723173110000|2024-08-09 03:11:50|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1723173130000|2024-08-09 03:12:10|4181.8|4175.8|4181.6|4175.6|4181.8|4175.8|4181.6|4175.6|0
1723173140000|2024-08-09 03:12:20|4181.1|4175.1|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|0
1723173150000|2024-08-09 03:12:30|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.8|4175.8|0
1723173160000|2024-08-09 03:12:40|4182|4176|4182|4176|4182|4176|4182|4176|0
1723173170000|2024-08-09 03:12:50|4182.3|4176.3|4182.9|4176.9|4182.9|4176.9|4182.3|4176.3|0
1723173190000|2024-08-09 03:13:10|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|1
1723173200000|2024-08-09 03:13:20|4182.9|4176.9|4181.6|4175.6|4182.9|4176.9|4181.6|4175.6|0
1723173250000|2024-08-09 03:14:10|4182.3|4176.3|4182.6|4176.6|4182.6|4176.6|4182.3|4176.3|0
1723173260000|2024-08-09 03:14:20|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1723173270000|2024-08-09 03:14:30|4182|4176|4182.3|4176.3|4182.3|4176.3|4182|4176|0
1723173280000|2024-08-09 03:14:40|4182|4176|4181.8|4175.8|4182|4176|4181.6|4175.6|0
1723173290000|2024-08-09 03:14:50|4181.6|4175.6|4181.6|4175.6|4182.6|4176.6|4181.6|4175.6|1
1723173300000|2024-08-09 03:15:00|4181.9|4175.9|4182.6|4176.6|4182.6|4176.6|4181.9|4175.9|0
1723173310000|2024-08-09 03:15:10|4182.1|4176.1|4182.6|4176.6|4182.6|4176.6|4181.6|4175.6|0
1723173360000|2024-08-09 03:16:00|4182.4|4176.4|4181.6|4175.6|4182.4|4176.4|4180.8|4174.8|0
1723173370000|2024-08-09 03:16:10|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|0
1723173400000|2024-08-09 03:16:40|4181.1|4175.1|4180.9|4174.9|4181.2|4175.2|4180.9|4174.9|0
1723173410000|2024-08-09 03:16:50|4180.6|4174.6|4180.2|4174.2|4180.6|4174.6|4179.4|4173.4|0
1723173420000|2024-08-09 03:17:00|4180.4|4174.4|4180.6|4174.6|4180.6|4174.6|4180.2|4174.2|0
1723173430000|2024-08-09 03:17:10|4180.9|4174.9|4180.2|4174.2|4181.2|4175.2|4180.2|4174.2|1
1723173440000|2024-08-09 03:17:20|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.2|4174.2|0
1723173460000|2024-08-09 03:17:40|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|0
1723173470000|2024-08-09 03:17:50|4179.6|4173.6|4179.2|4173.2|4179.6|4173.6|4179.2|4173.2|0
1723173500000|2024-08-09 03:18:20|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|1
1723173520000|2024-08-09 03:18:40|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1723173550000|2024-08-09 03:19:10|4178.7|4172.7|4178.2|4172.2|4178.7|4172.7|4177.4|4171.4|10
1723173570000|2024-08-09 03:19:30|4178.4|4172.4|4178.2|4172.2|4178.4|4172.4|4178.2|4172.2|0
1723173580000|2024-08-09 03:19:40|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1723173590000|2024-08-09 03:19:50|4177.7|4171.7|4177.4|4171.4|4177.7|4171.7|4177.4|4171.4|0
1723173600000|2024-08-09 03:20:00|4177.1|4171.1|4178.2|4172.2|4178.2|4172.2|4177.1|4171.1|0
1723173660000|2024-08-09 03:21:00|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|0
1723173670000|2024-08-09 03:21:10|4178.2|4172.2|4177.9|4171.9|4178.2|4172.2|4177.9|4171.9|0
1723173680000|2024-08-09 03:21:20|4177.7|4171.7|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|0
1723173690000|2024-08-09 03:21:30|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.4|4170.4|0
1723173700000|2024-08-09 03:21:40|4177|4171|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|0
1723173710000|2024-08-09 03:21:50|4176.9|4170.9|4176.4|4170.4|4177.2|4171.2|4176.4|4170.4|0
1723173720000|2024-08-09 03:22:00|4176.6|4170.6|4176.9|4170.9|4177.2|4171.2|4176.6|4170.6|0
1723173740000|2024-08-09 03:22:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1723173750000|2024-08-09 03:22:30|4176.9|4170.9|4176.6|4170.6|4176.9|4170.9|4176.6|4170.6|0
1723173780000|2024-08-09 03:23:00|4176.4|4170.4|4178.2|4172.2|4178.2|4172.2|4176.4|4170.4|0
1723173800000|2024-08-09 03:23:20|4178.4|4172.4|4178.2|4172.2|4178.4|4172.4|4178.2|4172.2|0
1723173820000|2024-08-09 03:23:40|4178.4|4172.4|4178.2|4172.2|4178.4|4172.4|4178.2|4172.2|0
1723173870000|2024-08-09 03:24:30|4178.4|4172.4|4178.2|4172.2|4178.4|4172.4|4178.2|4172.2|0
1723173890000|2024-08-09 03:24:50|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1723173910000|2024-08-09 03:25:10|4178.6|4172.6|4179.2|4173.2|4179.2|4173.2|4178.6|4172.6|0
1723173920000|2024-08-09 03:25:20|4179.4|4173.4|4179.6|4173.6|4179.6|4173.6|4179.4|4173.4|0
1723173930000|2024-08-09 03:25:30|4179.4|4173.4|4179.2|4173.2|4179.4|4173.4|4178.9|4172.9|0
1723173940000|2024-08-09 03:25:40|4179.4|4173.4|4179.2|4173.2|4179.4|4173.4|4178.9|4172.9|0
1723173960000|2024-08-09 03:26:00|4179.4|4173.4|4179.2|4173.2|4179.4|4173.4|4179.2|4173.2|0
1723173980000|2024-08-09 03:26:20|4178.9|4172.9|4178.6|4172.6|4178.9|4172.9|4178.6|4172.6|0
1723173990000|2024-08-09 03:26:30|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1723174000000|2024-08-09 03:26:40|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.4|4172.4|0
1723174010000|2024-08-09 03:26:50|4179.2|4173.2|4178.9|4172.9|4179.2|4173.2|4178.9|4172.9|0
1723174020000|2024-08-09 03:27:00|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1723174030000|2024-08-09 03:27:10|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|0
1723174040000|2024-08-09 03:27:20|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|0
1723174060000|2024-08-09 03:27:40|4178.9|4172.9|4178.9|4172.9|4179.2|4173.2|4178.9|4172.9|0
1723174070000|2024-08-09 03:27:50|4179.2|4173.2|4180.2|4174.2|4180.2|4174.2|4179.2|4173.2|0
1723174080000|2024-08-09 03:28:00|4180.4|4174.4|4180.2|4174.2|4180.4|4174.4|4180.2|4174.2|0
1723174100000|2024-08-09 03:28:20|4179.9|4173.9|4179.7|4173.7|4179.9|4173.9|4179.4|4173.4|0
1723174110000|2024-08-09 03:28:30|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1723174120000|2024-08-09 03:28:40|4179.7|4173.7|4179.4|4173.4|4179.7|4173.7|4179.4|4173.4|0
1723174140000|2024-08-09 03:29:00|4179.2|4173.2|4179.4|4173.4|4179.4|4173.4|4179.2|4173.2|0
1723174150000|2024-08-09 03:29:10|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1723174190000|2024-08-09 03:29:50|4179.4|4173.4|4179.7|4173.7|4179.7|4173.7|4179.4|4173.4|0
1723174200000|2024-08-09 03:30:00|4180.1|4174.1|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|0
1723174210000|2024-08-09 03:30:10|4179.6|4173.6|4179.4|4173.4|4179.6|4173.6|4179.4|4173.4|0
1723174240000|2024-08-09 03:30:40|4178.9|4172.9|4177.9|4171.9|4178.9|4172.9|4177.9|4171.9|0
1723174250000|2024-08-09 03:30:50|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1723174300000|2024-08-09 03:31:40|4177.1|4171.1|4176.4|4170.4|4177.1|4171.1|4176.4|4170.4|0
1723174330000|2024-08-09 03:32:10|4176.2|4170.2|4175.7|4169.7|4176.2|4170.2|4175.7|4169.7|0
1723174350000|2024-08-09 03:32:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|0
1723174390000|2024-08-09 03:33:10|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1723174410000|2024-08-09 03:33:30|4175.1|4169.1|4175.4|4169.4|4175.4|4169.4|4175.1|4169.1|0
1723174440000|2024-08-09 03:34:00|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.6|4169.6|0
1723174480000|2024-08-09 03:34:40|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1723174510000|2024-08-09 03:35:10|4177.1|4171.1|4176.6|4170.6|4177.9|4171.9|4176.6|4170.6|6
1723174540000|2024-08-09 03:35:40|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1723174560000|2024-08-09 03:36:00|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1723174570000|2024-08-09 03:36:10|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1723174730000|2024-08-09 03:38:50|4177.9|4171.9|4177.6|4171.6|4177.9|4171.9|4177.6|4171.6|0
1723174740000|2024-08-09 03:39:00|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1723174750000|2024-08-09 03:39:10|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1723174770000|2024-08-09 03:39:30|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1723174790000|2024-08-09 03:39:50|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.9|4170.9|0
1723174800000|2024-08-09 03:40:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1723174860000|2024-08-09 03:41:00|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1723174960000|2024-08-09 03:42:40|4176.6|4170.6|4175.4|4169.4|4176.6|4170.6|4175.4|4169.4|0
1723174980000|2024-08-09 03:43:00|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1723175000000|2024-08-09 03:43:20|4175.9|4169.9|4177.1|4171.1|4177.1|4171.1|4175.9|4169.9|0
1723175010000|2024-08-09 03:43:30|4177.3|4171.3|4177.1|4171.1|4177.3|4171.3|4177.1|4171.1|0
1723175150000|2024-08-09 03:45:50|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1723175180000|2024-08-09 03:46:20|4177.1|4171.1|4176.3|4170.3|4177.1|4171.1|4176.3|4170.3|0
1723175390000|2024-08-09 03:49:50|4176.1|4170.1|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|0
1723175510000|2024-08-09 03:51:50|4175.7|4169.7|4176.1|4170.1|4176.1|4170.1|4175.7|4169.7|0
1723175600000|2024-08-09 03:53:20|4176.8|4170.8|4176.5|4170.5|4176.8|4170.8|4176.5|4170.5|0
1723175630000|2024-08-09 03:53:50|4176.3|4170.3|4176.8|4170.8|4176.8|4170.8|4176.3|4170.3|0
1723175640000|2024-08-09 03:54:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1723175700000|2024-08-09 03:55:00|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1723175710000|2024-08-09 03:55:10|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.9|4170.9|0
1723175740000|2024-08-09 03:55:40|||||||||1
1723175790000|2024-08-09 03:56:30|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1723175810000|2024-08-09 03:56:50|4176.9|4170.9|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|0
1723175920000|2024-08-09 03:58:40|4176.8|4170.8|4177.4|4171.4|4177.4|4171.4|4176.8|4170.8|0
1723175950000|2024-08-09 03:59:10|4177.7|4171.7|4178.1|4172.1|4178.1|4172.1|4177.7|4171.7|3
1723175960000|2024-08-09 03:59:20|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1723175980000|2024-08-09 03:59:40|4178.7|4172.7|4178.1|4172.1|4178.7|4172.7|4178.1|4172.1|0
1723176010000|2024-08-09 04:00:10|4178.7|4172.7|4179.1|4173.1|4179.1|4173.1|4178.7|4172.7|0
1723176040000|2024-08-09 04:00:40|4179.3|4173.3|4179.9|4173.9|4179.9|4173.9|4179.3|4173.3|1
1723176110000|2024-08-09 04:01:50|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1723176150000|2024-08-09 04:02:30|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1723176160000|2024-08-09 04:02:40|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1723176340000|2024-08-09 04:05:40|4179|4173|4179|4173|4179|4173|4179|4173|0
1723176380000|2024-08-09 04:06:20|4178.6|4172.6|4178.6|4172.6|4178.8|4172.8|4178.6|4172.6|0
1723176400000|2024-08-09 04:06:40|4178.8|4172.8|4179|4173|4179|4173|4178.8|4172.8|0
1723176450000|2024-08-09 04:07:30|4178.8|4172.8|4179.3|4173.3|4179.3|4173.3|4178.8|4172.8|0
1723176460000|2024-08-09 04:07:40|4179|4173|4179|4173|4179.3|4173.3|4179|4173|0
1723176480000|2024-08-09 04:08:00|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|0
1723176490000|2024-08-09 04:08:10|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|0
1723176500000|2024-08-09 04:08:20|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1723176550000|2024-08-09 04:09:10|4178.1|4172.1|4178.3|4172.3|4178.3|4172.3|4178.1|4172.1|0
1723176560000|2024-08-09 04:09:20|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1723176600000|2024-08-09 04:10:00|4177.6|4171.6|4177.8|4171.8|4177.8|4171.8|4177.6|4171.6|1
1723176610000|2024-08-09 04:10:10|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1723176660000|2024-08-09 04:11:00|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1723176690000|2024-08-09 04:11:30|4179.3|4173.3|4179.8|4173.8|4179.8|4173.8|4179.3|4173.3|0
1723176730000|2024-08-09 04:12:10|4180|4174|4179.8|4173.8|4180|4174|4179.8|4173.8|0
1723176740000|2024-08-09 04:12:20|4180|4174|4179.8|4173.8|4180|4174|4179.8|4173.8|0
1723176760000|2024-08-09 04:12:40|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1723176770000|2024-08-09 04:12:50|4180.5|4174.5|4180.5|4174.5|4180.8|4174.8|4180.5|4174.5|0
1723176800000|2024-08-09 04:13:20|4179.6|4173.6|4180.3|4174.3|4180.3|4174.3|4179.6|4173.6|0
1723176810000|2024-08-09 04:13:30|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|0
1723176820000|2024-08-09 04:13:40|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|0
1723176890000|2024-08-09 04:14:50|4180.5|4174.5|4180.3|4174.3|4180.8|4174.8|4180|4174|0
1723176930000|2024-08-09 04:15:30|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1723176940000|2024-08-09 04:15:40|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1723176960000|2024-08-09 04:16:00|||||||||1
1723177020000|2024-08-09 04:17:00|4181.1|4175.1|4181.8|4175.8|4181.8|4175.8|4181.1|4175.1|0
1723177160000|2024-08-09 04:19:20|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.1|4175.1|0
1723177180000|2024-08-09 04:19:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1723177250000|2024-08-09 04:20:50|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1723177270000|2024-08-09 04:21:10|||||||||1
1723177340000|2024-08-09 04:22:20|4181.5|4175.5|4181.8|4175.8|4181.8|4175.8|4181.5|4175.5|0
1723177350000|2024-08-09 04:22:30|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1723177370000|2024-08-09 04:22:50|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1723177400000|2024-08-09 04:23:20|4181|4175|4181.6|4175.6|4181.6|4175.6|4181|4175|0
1723177410000|2024-08-09 04:23:30|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1723177430000|2024-08-09 04:23:50|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1723177440000|2024-08-09 04:24:00|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1723177460000|2024-08-09 04:24:20|4183.8|4177.8|4183.8|4177.8|4184.2|4178.2|4183.8|4177.8|1
1723177470000|2024-08-09 04:24:30|4184|4178|4183.8|4177.8|4184|4178|4183.8|4177.8|0
1723177560000|2024-08-09 04:26:00|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|6
1723177570000|2024-08-09 04:26:10|4185.4|4179.4|4185.1|4179.1|4185.4|4179.4|4185.1|4179.1|0
1723177580000|2024-08-09 04:26:20|||||||||1
1723177650000|2024-08-09 04:27:30|4185.5|4179.5|4186.1|4180.1|4186.1|4180.1|4185.5|4179.5|1
1723177690000|2024-08-09 04:28:10|4186.3|4180.3|4186.8|4180.8|4187.1|4181.1|4186.3|4180.3|5
1723177700000|2024-08-09 04:28:20|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1723177740000|2024-08-09 04:29:00|4187.5|4181.5|4187.3|4181.3|4187.5|4181.5|4187.3|4181.3|1
1723177780000|2024-08-09 04:29:40|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1723177790000|2024-08-09 04:29:50|4187.1|4181.1|4187|4181|4187.1|4181.1|4186.8|4180.8|1
1723177800000|2024-08-09 04:30:00|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1723177850000|2024-08-09 04:30:50|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1723177920000|2024-08-09 04:32:00|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|0
1723178030000|2024-08-09 04:33:50|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1723178050000|2024-08-09 04:34:10|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1723178060000|2024-08-09 04:34:20|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|0
1723178070000|2024-08-09 04:34:30|4186.8|4180.8|4187|4181|4187.3|4181.3|4186.7|4180.7|1
1723178080000|2024-08-09 04:34:40|4187.5|4181.5|4187|4181|4187.5|4181.5|4187|4181|0
1723178090000|2024-08-09 04:34:50|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1723178130000|2024-08-09 04:35:30|4187|4181|4187|4181|4187|4181|4187|4181|0
1723178140000|2024-08-09 04:35:40|4187.3|4181.3|4186.5|4180.5|4187.3|4181.3|4186.5|4180.5|1
1723178160000|2024-08-09 04:36:00|||||||||1
1723178170000|2024-08-09 04:36:10|4186.7|4180.7|4187|4181|4187|4181|4186.7|4180.7|1
1723178180000|2024-08-09 04:36:20|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1723178190000|2024-08-09 04:36:30|4187.2|4181.2|4187|4181|4187.2|4181.2|4187|4181|1
1723178200000|2024-08-09 04:36:40|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1723178210000|2024-08-09 04:36:50|4185.2|4179.2|4185|4179|4185.2|4179.2|4185|4179|6
1723178220000|2024-08-09 04:37:00|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1723178290000|2024-08-09 04:38:10|4185|4179|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|1
1723178300000|2024-08-09 04:38:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1723178320000|2024-08-09 04:38:40|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1723178380000|2024-08-09 04:39:40|4184.9|4178.9|4185.2|4179.2|4185.2|4179.2|4184.9|4178.9|0
1723178440000|2024-08-09 04:40:40|4185.5|4179.5|4185.2|4179.2|4185.5|4179.5|4185.2|4179.2|0
1723178460000|2024-08-09 04:41:00|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|0
1723178490000|2024-08-09 04:41:30|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1723178510000|2024-08-09 04:41:50|4184.5|4178.5|4184.7|4178.7|4184.7|4178.7|4184.5|4178.5|0
1723178520000|2024-08-09 04:42:00|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1723178540000|2024-08-09 04:42:20|4184.2|4178.2|4184.5|4178.5|4184.5|4178.5|4184.2|4178.2|0
1723178550000|2024-08-09 04:42:30|4184.7|4178.7|4184.5|4178.5|4184.7|4178.7|4184.5|4178.5|0
1723178570000|2024-08-09 04:42:50|4184.7|4178.7|4184.5|4178.5|4184.7|4178.7|4184.5|4178.5|0
1723178580000|2024-08-09 04:43:00|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1723178590000|2024-08-09 04:43:10|4184.5|4178.5|4184.2|4178.2|4184.5|4178.5|4184.2|4178.2|0
1723178630000|2024-08-09 04:43:50|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1723178690000|2024-08-09 04:44:50|4184.8|4178.8|4184.5|4178.5|4184.8|4178.8|4184.5|4178.5|0
1723178720000|2024-08-09 04:45:20|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|0
1723178730000|2024-08-09 04:45:30|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1723178800000|2024-08-09 04:46:40|4185|4179|4185|4179|4185|4179|4185|4179|0
1723178820000|2024-08-09 04:47:00|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1723178850000|2024-08-09 04:47:30|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184|4178|0
1723178860000|2024-08-09 04:47:40|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1723178880000|2024-08-09 04:48:00|4184.4|4178.4|4184.2|4178.2|4184.4|4178.4|4184.2|4178.2|0
1723178900000|2024-08-09 04:48:20|4183.7|4177.7|4183.5|4177.5|4183.7|4177.7|4183.5|4177.5|0
1723178910000|2024-08-09 04:48:30|4182.7|4176.7|4182.7|4176.7|4183|4177|4182.7|4176.7|0
1723178990000|2024-08-09 04:49:50|4182.5|4176.5|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|0
1723179000000|2024-08-09 04:50:00|4182.2|4176.2|4182.5|4176.5|4182.5|4176.5|4182.2|4176.2|0
1723179030000|2024-08-09 04:50:30|4182.7|4176.7|4183.2|4177.2|4183.5|4177.5|4182.7|4176.7|0
1723179040000|2024-08-09 04:50:40|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1723179080000|2024-08-09 04:51:20|4183.2|4177.2|4182.9|4176.9|4183.2|4177.2|4182.9|4176.9|0
1723179090000|2024-08-09 04:51:30|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|0
1723179100000|2024-08-09 04:51:40|4182.7|4176.7|4183.2|4177.2|4183.5|4177.5|4182.7|4176.7|0
1723179110000|2024-08-09 04:51:50|4183|4177|4183|4177|4183.2|4177.2|4183|4177|0
1723179130000|2024-08-09 04:52:10|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4182.7|4176.7|0
1723179170000|2024-08-09 04:52:50|4183.5|4177.5|4182.7|4176.7|4183.5|4177.5|4182.7|4176.7|1
1723179180000|2024-08-09 04:53:00|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1723179200000|2024-08-09 04:53:20|4183.2|4177.2|4182.9|4176.9|4183.2|4177.2|4182.9|4176.9|0
1723179230000|2024-08-09 04:53:50|4182.5|4176.5|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|0
1723179240000|2024-08-09 04:54:00|4182.5|4176.5|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|0
1723179290000|2024-08-09 04:54:50|4183|4177|4183.2|4177.2|4183.2|4177.2|4183|4177|0
1723179320000|2024-08-09 04:55:20|4183|4177|4183|4177|4183|4177|4183|4177|0
1723179340000|2024-08-09 04:55:40|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1723179350000|2024-08-09 04:55:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1723179410000|2024-08-09 04:56:50|||||||||1
1723179430000|2024-08-09 04:57:10|4184|4178|4184|4178|4184|4178|4184|4178|0
1723179440000|2024-08-09 04:57:20|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4182.7|4176.7|0
1723179490000|2024-08-09 04:58:10|4182.5|4176.5|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|0
1723179500000|2024-08-09 04:58:20|4183|4177|4183|4177|4183|4177|4183|4177|0
1723179510000|2024-08-09 04:58:30|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1723179520000|2024-08-09 04:58:40|4183|4177|4183|4177|4183|4177|4183|4177|0
1723179550000|2024-08-09 04:59:10|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1723179560000|2024-08-09 04:59:20|4183|4177|4183|4177|4183|4177|4183|4177|0
1723179580000|2024-08-09 04:59:40|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183|4177|0
1723179600000|2024-08-09 05:00:00|4183|4177|4182.5|4176.5|4183.3|4177.3|4182.2|4176.2|2
1723179610000|2024-08-09 05:00:10|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1723179620000|2024-08-09 05:00:20|4182.2|4176.2|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|0
1723179650000|2024-08-09 05:00:50|4181.2|4175.2|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|0
1723179670000|2024-08-09 05:01:10|4180.5|4174.5|4180.7|4174.7|4180.7|4174.7|4180.5|4174.5|0
1723179680000|2024-08-09 05:01:20|4180.5|4174.5|4180.2|4174.2|4180.5|4174.5|4180.2|4174.2|0
1723179690000|2024-08-09 05:01:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1723179790000|2024-08-09 05:03:10|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4179.9|4173.9|0
1723179810000|2024-08-09 05:03:30|4180|4174|4180.6|4174.6|4180.6|4174.6|4180|4174|1
1723179840000|2024-08-09 05:04:00|4180.3|4174.3|4180.6|4174.6|4180.6|4174.6|4180.3|4174.3|0
1723179850000|2024-08-09 05:04:10|4180.3|4174.3|4181.8|4175.8|4182|4176|4180.3|4174.3|3
1723179890000|2024-08-09 05:04:50|4181.3|4175.3|4181.5|4175.5|4181.5|4175.5|4181|4175|0
1723179910000|2024-08-09 05:05:10|4181.3|4175.3|4181|4175|4181.5|4175.5|4181|4175|0
1723179920000|2024-08-09 05:05:20|4181.3|4175.3|4181|4175|4181.3|4175.3|4181|4175|0
1723179930000|2024-08-09 05:05:30|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1723179960000|2024-08-09 05:06:00|4181|4175|4181|4175|4181|4175|4181|4175|0
1723179990000|2024-08-09 05:06:30|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|0
1723180020000|2024-08-09 05:07:00|4180|4174|4180|4174|4180.2|4174.2|4180|4174|0
1723180050000|2024-08-09 05:07:30|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1723180120000|2024-08-09 05:08:40|4179.4|4173.4|4179.2|4173.2|4179.4|4173.4|4179.2|4173.2|0
1723180320000|2024-08-09 05:12:00|4178.2|4172.2|4177.2|4171.2|4178.2|4172.2|4177.2|4171.2|0
1723180340000|2024-08-09 05:12:20|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1723180420000|2024-08-09 05:13:40|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1723180430000|2024-08-09 05:13:50|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1723180440000|2024-08-09 05:14:00|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|12
1723180450000|2024-08-09 05:14:10|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|0
1723180470000|2024-08-09 05:14:30|4178.3|4172.3|4178.6|4172.6|4178.6|4172.6|4178.3|4172.3|0
1723180510000|2024-08-09 05:15:10|4178|4172|4178.3|4172.3|4178.3|4172.3|4178|4172|0
1723180530000|2024-08-09 05:15:30|4178.5|4172.5|4178.8|4172.8|4178.8|4172.8|4178.5|4172.5|0
1723180540000|2024-08-09 05:15:40|4178.6|4172.6|4178.3|4172.3|4178.6|4172.6|4178.3|4172.3|0
1723180580000|2024-08-09 05:16:20|4178|4172|4178|4172|4178|4172|4178|4172|0
1723180620000|2024-08-09 05:17:00|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1723180630000|2024-08-09 05:17:10|||||||||1
1723180650000|2024-08-09 05:17:30|4177|4171|4176.8|4170.8|4177|4171|4176.8|4170.8|0
1723180700000|2024-08-09 05:18:20|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1723180760000|2024-08-09 05:19:20|4176|4170|4175.7|4169.7|4176|4170|4175.7|4169.7|0
1723180770000|2024-08-09 05:19:30|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1723180790000|2024-08-09 05:19:50|4175.2|4169.2|4175|4169|4175.2|4169.2|4174.7|4168.7|0
1723180810000|2024-08-09 05:20:10|4175.3|4169.3|4175.8|4169.8|4175.8|4169.8|4175.3|4169.3|0
1723180830000|2024-08-09 05:20:30|4176.1|4170.1|4175.8|4169.8|4176.1|4170.1|4175.8|4169.8|0
1723180870000|2024-08-09 05:21:10|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1723180900000|2024-08-09 05:21:40|4175.8|4169.8|4176.6|4170.6|4176.6|4170.6|4175.8|4169.8|0
1723180970000|2024-08-09 05:22:50|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1723180980000|2024-08-09 05:23:00|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1723181020000|2024-08-09 05:23:40|4176|4170|4176|4170|4176|4170|4176|4170|0
1723181030000|2024-08-09 05:23:50|4176.8|4170.8|4178.8|4172.8|4179.5|4173.5|4176.8|4170.8|1
1723181040000|2024-08-09 05:24:00|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1723181060000|2024-08-09 05:24:20|4179.9|4173.9|4178.8|4172.8|4179.9|4173.9|4178.8|4172.8|1
1723181110000|2024-08-09 05:25:10|4179|4173|4179|4173|4179|4173|4179|4173|0
1723181260000|2024-08-09 05:27:40|4178.7|4172.7|4178.5|4172.5|4178.7|4172.7|4178.5|4172.5|0
1723181270000|2024-08-09 05:27:50|4178|4172|4178|4172|4178|4172|4178|4172|0
1723181280000|2024-08-09 05:28:00|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1723181300000|2024-08-09 05:28:20|4178.6|4172.6|4178.8|4172.8|4178.8|4172.8|4178.6|4172.6|0
1723181320000|2024-08-09 05:28:40|4178.6|4172.6|4178.3|4172.3|4178.6|4172.6|4178.3|4172.3|0
1723181330000|2024-08-09 05:28:50|4178.8|4172.8|4178.6|4172.6|4178.8|4172.8|4178.6|4172.6|0
1723181340000|2024-08-09 05:29:00|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1723181360000|2024-08-09 05:29:20|4178|4172|4178|4172|4178|4172|4178|4172|0
1723181370000|2024-08-09 05:29:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1723181380000|2024-08-09 05:29:40|4179|4173|4179|4173|4179|4173|4179|4173|0
1723181400000|2024-08-09 05:30:00|4178.7|4172.7|4178|4172|4178.7|4172.7|4178|4172|0
1723181420000|2024-08-09 05:30:20|4178.6|4172.6|4179|4173|4179|4173|4178.6|4172.6|0
1723181430000|2024-08-09 05:30:30|4178.8|4172.8|4178.6|4172.6|4178.8|4172.8|4178.3|4172.3|0
1723181440000|2024-08-09 05:30:40|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|0
1723181450000|2024-08-09 05:30:50|4178.6|4172.6|4178.3|4172.3|4178.6|4172.6|4178.3|4172.3|0
1723181460000|2024-08-09 05:31:00|4178.6|4172.6|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|0
1723181470000|2024-08-09 05:31:10|4178.8|4172.8|4179|4173|4179|4173|4178.8|4172.8|0
1723181480000|2024-08-09 05:31:20|4179.3|4173.3|4179.8|4173.8|4179.8|4173.8|4179.3|4173.3|0
1723181500000|2024-08-09 05:31:40|4180.6|4174.6|4181|4175|4181|4175|4180.3|4174.3|1
1723181510000|2024-08-09 05:31:50|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1723181520000|2024-08-09 05:32:00|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.6|4174.6|0
1723181530000|2024-08-09 05:32:10|4181|4175|4181|4175|4181|4175|4181|4175|0
1723181560000|2024-08-09 05:32:40|4180.7|4174.7|4180|4174|4180.7|4174.7|4180|4174|0
1723181600000|2024-08-09 05:33:20|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1723181610000|2024-08-09 05:33:30|4180|4174|4180|4174|4180|4174|4180|4174|0
1723181620000|2024-08-09 05:33:40|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1723181640000|2024-08-09 05:34:00|4180|4174|4180.8|4174.8|4180.8|4174.8|4180|4174|0
1723181650000|2024-08-09 05:34:10|4181|4175|4180.8|4174.8|4181|4175|4180.8|4174.8|0
1723181660000|2024-08-09 05:34:20|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|0
1723181670000|2024-08-09 05:34:30|4180.2|4174.2|4180.7|4174.7|4180.7|4174.7|4180.2|4174.2|0
1723181720000|2024-08-09 05:35:20|4181.2|4175.2|4181|4175|4181.2|4175.2|4180.7|4174.7|0
1723181740000|2024-08-09 05:35:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1723181750000|2024-08-09 05:35:50|4181.4|4175.4|4182.3|4176.3|4182.3|4176.3|4181.4|4175.4|1
1723181760000|2024-08-09 05:36:00|4182.5|4176.5|4181.7|4175.7|4182.5|4176.5|4181.7|4175.7|0
1723181790000|2024-08-09 05:36:30|4181.9|4175.9|4181.7|4175.7|4181.9|4175.9|4181.7|4175.7|0
1723181810000|2024-08-09 05:36:50|4181.9|4175.9|4182|4176|4182.5|4176.5|4181.9|4175.9|0
1723181820000|2024-08-09 05:37:00|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1723181860000|2024-08-09 05:37:40|||||||||1
1723181930000|2024-08-09 05:38:50|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1723181940000|2024-08-09 05:39:00|4180.9|4174.9|4180.7|4174.7|4180.9|4174.9|4180.7|4174.7|0
1723181950000|2024-08-09 05:39:10|4180.2|4174.2|4180.2|4174.2|4180.5|4174.5|4180.2|4174.2|0
1723181960000|2024-08-09 05:39:20|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1723181970000|2024-08-09 05:39:30|4180.5|4174.5|4180.7|4174.7|4180.7|4174.7|4180.5|4174.5|0
1723181980000|2024-08-09 05:39:40|4180.5|4174.5|4180.5|4174.5|4180.7|4174.7|4180.5|4174.5|0
1723181990000|2024-08-09 05:39:50|4180.2|4174.2|4179.9|4173.9|4180.5|4174.5|4179.9|4173.9|0
1723182000000|2024-08-09 05:40:00|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1723182010000|2024-08-09 05:40:10|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|0
1723182020000|2024-08-09 05:40:20|4179.1|4173.1|4179.9|4173.9|4179.9|4173.9|4179.1|4173.1|0
1723182040000|2024-08-09 05:40:40|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1723182060000|2024-08-09 05:41:00|4179.9|4173.9|4180.7|4174.7|4180.7|4174.7|4179.9|4173.9|0
1723182070000|2024-08-09 05:41:10|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1723182090000|2024-08-09 05:41:30|4180.7|4174.7|4180.5|4174.5|4180.7|4174.7|4179.9|4173.9|1
1723182100000|2024-08-09 05:41:40|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|0
1723182120000|2024-08-09 05:42:00|4180.9|4174.9|4181.9|4175.9|4181.9|4175.9|4180.9|4174.9|0
1723182130000|2024-08-09 05:42:10|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|0
1723182150000|2024-08-09 05:42:30|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1723182170000|2024-08-09 05:42:50|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1723182180000|2024-08-09 05:43:00|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1723182210000|2024-08-09 05:43:30|4181.5|4175.5|4181.9|4175.9|4181.9|4175.9|4181.5|4175.5|0
1723182220000|2024-08-09 05:43:40|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1723182230000|2024-08-09 05:43:50|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1723182240000|2024-08-09 05:44:00|4180.7|4174.7|4180.9|4174.9|4181.2|4175.2|4180.4|4174.4|0
1723182280000|2024-08-09 05:44:40|4180.7|4174.7|4180.4|4174.4|4180.7|4174.7|4180.4|4174.4|0
1723182300000|2024-08-09 05:45:00|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|1
1723182310000|2024-08-09 05:45:10|4180.7|4174.7|4180.9|4174.9|4180.9|4174.9|4180.7|4174.7|0
1723182360000|2024-08-09 05:46:00|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|0
1723182370000|2024-08-09 05:46:10|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1723182380000|2024-08-09 05:46:20|4179.9|4173.9|4180.9|4174.9|4181.1|4175.1|4179.9|4173.9|1
1723182390000|2024-08-09 05:46:30|4180.7|4174.7|4181.2|4175.2|4181.4|4175.4|4180.7|4174.7|0
1723182410000|2024-08-09 05:46:50|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1723182420000|2024-08-09 05:47:00|4181.2|4175.2|4181.9|4175.9|4182.2|4176.2|4181.2|4175.2|0
1723182430000|2024-08-09 05:47:10|4182.5|4176.5|4182.9|4176.9|4182.9|4176.9|4181.9|4175.9|0
1723182450000|2024-08-09 05:47:30|4182.7|4176.7|4181.9|4175.9|4182.7|4176.7|4181.9|4175.9|0
1723182460000|2024-08-09 05:47:40|4181.6|4175.6|4181.9|4175.9|4181.9|4175.9|4180.9|4174.9|0
1723182470000|2024-08-09 05:47:50|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1723182480000|2024-08-09 05:48:00|4181.9|4175.9|4183.6|4177.6|4183.6|4177.6|4181.9|4175.9|3
1723182490000|2024-08-09 05:48:10|4183.1|4177.1|4183.4|4177.4|4183.4|4177.4|4183.1|4177.1|0
1723182500000|2024-08-09 05:48:20|4183.1|4177.1|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|0
1723182510000|2024-08-09 05:48:30|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1723182520000|2024-08-09 05:48:40|4181.4|4175.4|4181.6|4175.6|4181.6|4175.6|4181.4|4175.4|0
1723182530000|2024-08-09 05:48:50|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4180.9|4174.9|0
1723182540000|2024-08-09 05:49:00|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1723182550000|2024-08-09 05:49:10|4181.7|4175.7|4182.1|4176.1|4182.1|4176.1|4181.7|4175.7|0
1723182590000|2024-08-09 05:49:50|4182.5|4176.5|4183.6|4177.6|4183.6|4177.6|4182.5|4176.5|1
1723182610000|2024-08-09 05:50:10|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|0
1723182630000|2024-08-09 05:50:30|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|2
1723182650000|2024-08-09 05:50:50|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.3|4177.3|5
1723182660000|2024-08-09 05:51:00|4184.1|4178.1|4183.3|4177.3|4184.1|4178.1|4183.3|4177.3|0
1723182690000|2024-08-09 05:51:30|4183|4177|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|0
1723182700000|2024-08-09 05:51:40|4182.6|4176.6|4182.3|4176.3|4182.6|4176.6|4182.3|4176.3|0
1723182740000|2024-08-09 05:52:20|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1723182780000|2024-08-09 05:53:00|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.9|4175.9|0
1723182880000|2024-08-09 05:54:40|4181.9|4175.9|4181.3|4175.3|4181.9|4175.9|4181.3|4175.3|0
1723182890000|2024-08-09 05:54:50|4181.8|4175.8|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|0
1723182900000|2024-08-09 05:55:00|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1723182910000|2024-08-09 05:55:10|4181.3|4175.3|4181.6|4175.6|4181.9|4175.9|4181.3|4175.3|0
1723182920000|2024-08-09 05:55:20|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.9|4175.9|0
1723182940000|2024-08-09 05:55:40|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1723183000000|2024-08-09 05:56:40|4181.9|4175.9|4181.1|4175.1|4181.9|4175.9|4181.1|4175.1|0
1723183020000|2024-08-09 05:57:00|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.1|4175.1|0
1723183030000|2024-08-09 05:57:10|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1723183040000|2024-08-09 05:57:20|4182.3|4176.3|4182.9|4176.9|4183.1|4177.1|4182.3|4176.3|0
1723183060000|2024-08-09 05:57:40|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1723183080000|2024-08-09 05:58:00|4182.3|4176.3|4182.9|4176.9|4182.9|4176.9|4182.3|4176.3|1
1723183120000|2024-08-09 05:58:40|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1723183150000|2024-08-09 05:59:10|4183.4|4177.4|4183.1|4177.1|4183.7|4177.7|4183.1|4177.1|0
1723183180000|2024-08-09 05:59:40|4182.9|4176.9|4182.9|4176.9|4183.1|4177.1|4182.9|4176.9|0
1723183190000|2024-08-09 05:59:50|4182.6|4176.6|4182.3|4176.3|4182.6|4176.6|4182.1|4176.1|0
1723183200000|2024-08-09 06:00:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|1
1723183210000|2024-08-09 06:00:10|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1723183220000|2024-08-09 06:00:20|4181.6|4175.6|4181.3|4175.3|4181.6|4175.6|4181.3|4175.3|0
1723183240000|2024-08-09 06:00:40|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.9|4175.9|0
1723183250000|2024-08-09 06:00:50|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|1
1723183290000|2024-08-09 06:01:30|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.3|4176.3|0
1723183300000|2024-08-09 06:01:40|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1723183310000|2024-08-09 06:01:50|4182.4|4176.4|4181.3|4175.3|4182.6|4176.6|4181.3|4175.3|2
1723183320000|2024-08-09 06:02:00|4182.1|4176.1|4182.6|4176.6|4182.9|4176.9|4181.9|4175.9|0
1723183340000|2024-08-09 06:02:20|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|0
1723183360000|2024-08-09 06:02:40|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1723183370000|2024-08-09 06:02:50|4182.3|4176.3|4182.1|4176.1|4182.3|4176.3|4182.1|4176.1|0
1723183380000|2024-08-09 06:03:00|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|0
1723183400000|2024-08-09 06:03:20|4182.7|4176.7|4182.9|4176.9|4182.9|4176.9|4182.3|4176.3|0
1723183410000|2024-08-09 06:03:30|4182.7|4176.7|4182.7|4176.7|4182.9|4176.9|4182.7|4176.7|0
1723183420000|2024-08-09 06:03:40|4182.4|4176.4|4182.7|4176.7|4182.7|4176.7|4182.1|4176.1|0
1723183430000|2024-08-09 06:03:50|4182.9|4176.9|4183.7|4177.7|4183.7|4177.7|4182.9|4176.9|0
1723183450000|2024-08-09 06:04:10|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.6|4176.6|0
1723183500000|2024-08-09 06:05:00|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1723183510000|2024-08-09 06:05:10|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.2|4176.2|0
1723183540000|2024-08-09 06:05:40|4182.4|4176.4|4182.4|4176.4|4182.6|4176.6|4182.4|4176.4|0
1723183550000|2024-08-09 06:05:50|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4181.6|4175.6|10
1723183560000|2024-08-09 06:06:00|4182.3|4176.3|4182.1|4176.1|4182.3|4176.3|4182.1|4176.1|0
1723183570000|2024-08-09 06:06:10|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1723183580000|2024-08-09 06:06:20|4181.6|4175.6|4182.1|4176.1|4182.1|4176.1|4181.3|4175.3|1
1723183590000|2024-08-09 06:06:30|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|0
1723183600000|2024-08-09 06:06:40|4182.6|4176.6|4181.9|4175.9|4182.6|4176.6|4181.6|4175.6|0
1723183610000|2024-08-09 06:06:50|4182.3|4176.3|4182.9|4176.9|4182.9|4176.9|4182.3|4176.3|0
1723183620000|2024-08-09 06:07:00|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|0
1723183630000|2024-08-09 06:07:10|4182.9|4176.9|4182.8|4176.8|4182.9|4176.9|4182.8|4176.8|0
1723183640000|2024-08-09 06:07:20|4182.3|4176.3|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|0
1723183650000|2024-08-09 06:07:30|4182.8|4176.8|4181.8|4175.8|4182.8|4176.8|4181.8|4175.8|0
1723183660000|2024-08-09 06:07:40|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1723183680000|2024-08-09 06:08:00|4181.3|4175.3|4181.1|4175.1|4181.3|4175.3|4181.1|4175.1|0
1723183690000|2024-08-09 06:08:10|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1723183700000|2024-08-09 06:08:20|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1723183710000|2024-08-09 06:08:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1723183720000|2024-08-09 06:08:40|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1723183730000|2024-08-09 06:08:50|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1723183740000|2024-08-09 06:09:00|4182.3|4176.3|4182.8|4176.8|4183|4177|4182.3|4176.3|0
1723183760000|2024-08-09 06:09:20|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|0
1723183770000|2024-08-09 06:09:30|4182.8|4176.8|4181.8|4175.8|4182.8|4176.8|4181.8|4175.8|0
1723183780000|2024-08-09 06:09:40|4182|4176|4181.8|4175.8|4182|4176|4181.8|4175.8|0
1723183820000|2024-08-09 06:10:20|4181.2|4175.2|4180.8|4174.8|4181.2|4175.2|4180.8|4174.8|0
1723183830000|2024-08-09 06:10:30|4180.2|4174.2|4180|4174|4180.2|4174.2|4180|4174|0
1723183840000|2024-08-09 06:10:40|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1723183850000|2024-08-09 06:10:50|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1723183860000|2024-08-09 06:11:00|4180.5|4174.5|4179.5|4173.5|4180.5|4174.5|4179.5|4173.5|0
1723183870000|2024-08-09 06:11:10|4179.2|4173.2|4178.8|4172.8|4179.2|4173.2|4178.8|4172.8|0
1723183880000|2024-08-09 06:11:20|4179|4173|4179.6|4173.6|4179.6|4173.6|4179|4173|0
1723183910000|2024-08-09 06:11:50|4179.3|4173.3|4178.6|4172.6|4179.3|4173.3|4178.6|4172.6|0
1723183920000|2024-08-09 06:12:00|4178.1|4172.1|4177.8|4171.8|4178.4|4172.4|4177.8|4171.8|0
1723183960000|2024-08-09 06:12:40|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1723184040000|2024-08-09 06:14:00|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1723184050000|2024-08-09 06:14:10|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|0
1723184060000|2024-08-09 06:14:20|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|0
1723184090000|2024-08-09 06:14:50|4176.1|4170.1|4175.9|4169.9|4176.1|4170.1|4175.9|4169.9|0
1723184100000|2024-08-09 06:15:00|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1723184110000|2024-08-09 06:15:10|4176.2|4170.2|4176.4|4170.4|4176.6|4170.6|4175.8|4169.8|0
1723184120000|2024-08-09 06:15:20|4174.2|4168.2|4174.6|4168.6|4174.6|4168.6|4174.2|4168.2|3
1723184130000|2024-08-09 06:15:30|4174.3|4168.3|4174.6|4168.6|4174.6|4168.6|4174.3|4168.3|0
1723184160000|2024-08-09 06:16:00|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.3|4169.3|0
1723184180000|2024-08-09 06:16:20|4175.3|4169.3|4176.6|4170.6|4176.6|4170.6|4175.3|4169.3|0
1723184190000|2024-08-09 06:16:30|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1723184200000|2024-08-09 06:16:40|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1723184210000|2024-08-09 06:16:50|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1723184220000|2024-08-09 06:17:00|4176.6|4170.6|4175.6|4169.6|4176.6|4170.6|4174.3|4168.3|1
1723184230000|2024-08-09 06:17:10|4175.3|4169.3|4174.8|4168.8|4175.6|4169.6|4174.5|4168.5|0
1723184240000|2024-08-09 06:17:20|4175.3|4169.3|4174.5|4168.5|4175.3|4169.3|4174.5|4168.5|0
1723184250000|2024-08-09 06:17:30|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.5|4168.5|0
1723184260000|2024-08-09 06:17:40|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1723184270000|2024-08-09 06:17:50|4174.3|4168.3|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|0
1723184280000|2024-08-09 06:18:00|4174.4|4168.4|4174.6|4168.6|4174.6|4168.6|4174.4|4168.4|0
1723184310000|2024-08-09 06:18:30|||||||||1
1723184350000|2024-08-09 06:19:10|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1723184360000|2024-08-09 06:19:20|4174.5|4168.5|4174.3|4168.3|4174.5|4168.5|4174.3|4168.3|1
1723184380000|2024-08-09 06:19:40|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1723184410000|2024-08-09 06:20:10|4174.8|4168.8|4173.8|4167.8|4174.8|4168.8|4173.8|4167.8|0
1723184420000|2024-08-09 06:20:20|4175|4169|4176|4170|4176|4170|4175|4169|0
1723184430000|2024-08-09 06:20:30|4176.3|4170.3|4176|4170|4176.3|4170.3|4176|4170|0
1723184440000|2024-08-09 06:20:40|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1723184450000|2024-08-09 06:20:50|4176|4170|4176.3|4170.3|4176.3|4170.3|4176|4170|0
1723184460000|2024-08-09 06:21:00|4176|4170|4176.3|4170.3|4176.3|4170.3|4176|4170|0
1723184470000|2024-08-09 06:21:10|4176|4170|4176|4170|4176|4170|4176|4170|0
1723184480000|2024-08-09 06:21:20|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1723184500000|2024-08-09 06:21:40|4175.5|4169.5|4174.8|4168.8|4175.5|4169.5|4174.5|4168.5|0
1723184530000|2024-08-09 06:22:10|4174|4168|4174.8|4168.8|4174.8|4168.8|4174|4168|0
1723184540000|2024-08-09 06:22:20|4175|4169|4174.8|4168.8|4175|4169|4174.8|4168.8|0
1723184640000|2024-08-09 06:24:00|4175|4169|4174.8|4168.8|4175|4169|4174.8|4168.8|0
1723184660000|2024-08-09 06:24:20|4175|4169|4175|4169|4175|4169|4175|4169|0
1723184670000|2024-08-09 06:24:30|4175.6|4169.6|4176|4170|4176.8|4170.8|4175.6|4169.6|0
1723184680000|2024-08-09 06:24:40|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1723184690000|2024-08-09 06:24:50|4176|4170|4176.8|4170.8|4176.8|4170.8|4176|4170|0
1723184700000|2024-08-09 06:25:00|4176|4170|4175.8|4169.8|4176|4170|4175.8|4169.8|0
1723184720000|2024-08-09 06:25:20|4175.5|4169.5|4175.8|4169.8|4175.8|4169.8|4175.5|4169.5|0
1723184730000|2024-08-09 06:25:30|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1723184740000|2024-08-09 06:25:40|4176.8|4170.8|4176.5|4170.5|4176.8|4170.8|4176.5|4170.5|0
1723184750000|2024-08-09 06:25:50|4176.2|4170.2|4176|4170|4176.2|4170.2|4176|4170|0
1723184760000|2024-08-09 06:26:00|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175|4169|0
1723184780000|2024-08-09 06:26:20|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1723184790000|2024-08-09 06:26:30|4175|4169|4175|4169|4175|4169|4175|4169|0
1723184800000|2024-08-09 06:26:40|4174.8|4168.8|4175.5|4169.5|4175.5|4169.5|4174.8|4168.8|0
1723184810000|2024-08-09 06:26:50|4175.8|4169.8|4176|4170|4176.8|4170.8|4175.8|4169.8|0
1723184820000|2024-08-09 06:27:00|4175.8|4169.8|4175.8|4169.8|4176|4170|4175.8|4169.8|0
1723184920000|2024-08-09 06:28:40|4175.2|4169.2|4175|4169|4175.2|4169.2|4175|4169|0
1723184930000|2024-08-09 06:28:50|4174.8|4168.8|4174.2|4168.2|4174.8|4168.8|4174.2|4168.2|0
1723184950000|2024-08-09 06:29:10|4174|4168|4174|4168|4174|4168|4174|4168|0
1723185000000|2024-08-09 06:30:00|4173.2|4167.2|4173|4167|4174|4168|4173|4167|0
1723185010000|2024-08-09 06:30:10|4173.2|4167.2|4172.8|4166.8|4173.2|4167.2|4172.8|4166.8|0
1723185020000|2024-08-09 06:30:20|4175|4169|4176.8|4170.8|4176.8|4170.8|4175|4169|5
1723185030000|2024-08-09 06:30:30|4177|4171|4176.8|4170.8|4177|4171|4176.8|4170.8|0
1723185060000|2024-08-09 06:31:00|4177|4171|4177.5|4171.5|4177.8|4171.8|4177|4171|0
1723185070000|2024-08-09 06:31:10|4177.8|4171.8|4177.5|4171.5|4177.8|4171.8|4177.5|4171.5|0
1723185080000|2024-08-09 06:31:20|4177|4171|4176.2|4170.2|4177|4171|4176.2|4170.2|1
1723185090000|2024-08-09 06:31:30|4176|4170|4175.8|4169.8|4176|4170|4175.8|4169.8|0
1723185110000|2024-08-09 06:31:50|4175.2|4169.2|4174|4168|4175.2|4169.2|4174|4168|0
1723185120000|2024-08-09 06:32:00|4174.2|4168.2|4174|4168|4174.2|4168.2|4174|4168|0
1723185130000|2024-08-09 06:32:10|4173.7|4167.7|4173.8|4167.8|4173.8|4167.8|4173|4167|0
1723185140000|2024-08-09 06:32:20|4173.5|4167.5|4174|4168|4174|4168|4173|4167|0
1723185150000|2024-08-09 06:32:30|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174|4168|0
1723185160000|2024-08-09 06:32:40|4174.5|4168.5|4173.8|4167.8|4174.8|4168.8|4173.8|4167.8|0
1723185180000|2024-08-09 06:33:00|4173.6|4167.6|4173|4167|4173.8|4167.8|4173|4167|2
1723185190000|2024-08-09 06:33:10|4173.3|4167.3|4174.5|4168.5|4174.5|4168.5|4173.3|4167.3|2
1723185200000|2024-08-09 06:33:20|4175.2|4169.2|4175|4169|4175.2|4169.2|4175|4169|1
1723185210000|2024-08-09 06:33:30|4174.5|4168.5|4174.8|4168.8|4174.8|4168.8|4174.5|4168.5|0
1723185230000|2024-08-09 06:33:50|4175|4169|4175|4169|4175.2|4169.2|4175|4169|0
1723185240000|2024-08-09 06:34:00|4174.2|4168.2|4174.5|4168.5|4174.8|4168.8|4174.2|4168.2|0
1723185250000|2024-08-09 06:34:10|4174.2|4168.2|4172.8|4166.8|4174.5|4168.5|4172.5|4166.5|10
1723185380000|2024-08-09 06:36:20|4172|4166|4172|4166|4172|4166|4172|4166|0
1723185390000|2024-08-09 06:36:30|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1723185400000|2024-08-09 06:36:40|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1723185430000|2024-08-09 06:37:10|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1723185440000|2024-08-09 06:37:20|4174|4168|4174.3|4168.3|4174.8|4168.8|4174|4168|0
1723185450000|2024-08-09 06:37:30|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.5|4168.5|0
1723185470000|2024-08-09 06:37:50|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|0
1723185480000|2024-08-09 06:38:00|4174.3|4168.3|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|0
1723185520000|2024-08-09 06:38:40|4174.5|4168.5|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|0
1723185530000|2024-08-09 06:38:50|4174.5|4168.5|4174.7|4168.7|4174.7|4168.7|4174.5|4168.5|1
1723185580000|2024-08-09 06:39:40|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1723185590000|2024-08-09 06:39:50|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1723185600000|2024-08-09 06:40:00|4174|4168|4174|4168|4174|4168|4174|4168|0
1723185610000|2024-08-09 06:40:10|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1723185630000|2024-08-09 06:40:30|4174|4168|4174|4168|4174|4168|4174|4168|0
1723185640000|2024-08-09 06:40:40|4174.2|4168.2|4174.2|4168.2|4174.5|4168.5|4174.2|4168.2|0
1723185660000|2024-08-09 06:41:00|4174.5|4168.5|4174.2|4168.2|4174.5|4168.5|4174.2|4168.2|0
1723185670000|2024-08-09 06:41:10|4174|4168|4174|4168|4174|4168|4174|4168|0
1723185700000|2024-08-09 06:41:40|4173|4167|4171.9|4165.9|4173|4167|4171.9|4165.9|4
1723185720000|2024-08-09 06:42:00|4172.4|4166.4|4172.4|4166.4|4172.7|4166.7|4172.4|4166.4|0
1723185730000|2024-08-09 06:42:10|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723185750000|2024-08-09 06:42:30|4172.2|4166.2|4172.2|4166.2|4172.5|4166.5|4172.2|4166.2|0
1723185760000|2024-08-09 06:42:40|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172.5|4166.5|0
1723185770000|2024-08-09 06:42:50|4172.2|4166.2|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|1
1723185800000|2024-08-09 06:43:20|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1723185820000|2024-08-09 06:43:40|4170.4|4164.4|4169.7|4163.7|4170.4|4164.4|4169.7|4163.7|0
1723185840000|2024-08-09 06:44:00|4169.4|4163.4|4169.7|4163.7|4169.7|4163.7|4169.4|4163.4|1
1723185850000|2024-08-09 06:44:10|4169.9|4163.9|4169.7|4163.7|4169.9|4163.9|4169.7|4163.7|0
1723185860000|2024-08-09 06:44:20|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|0
1723185890000|2024-08-09 06:44:50|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1723185940000|2024-08-09 06:45:40|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|0
1723185950000|2024-08-09 06:45:50|4170|4164|4170|4164|4170|4164|4170|4164|0
1723185960000|2024-08-09 06:46:00|4170.2|4164.2|4171.5|4165.5|4171.5|4165.5|4170.2|4164.2|1
1723185970000|2024-08-09 06:46:10|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|0
1723185980000|2024-08-09 06:46:20|4171.5|4165.5|4172|4166|4172.3|4166.3|4171.5|4165.5|0
1723186010000|2024-08-09 06:46:50|4171.7|4165.7|4171.3|4165.3|4171.7|4165.7|4171.3|4165.3|0
1723186020000|2024-08-09 06:47:00|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1723186040000|2024-08-09 06:47:20|4171.8|4165.8|4172|4166|4172|4166|4171.8|4165.8|0
1723186050000|2024-08-09 06:47:30|4171.5|4165.5|4172|4166|4172|4166|4171.5|4165.5|0
1723186070000|2024-08-09 06:47:50|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1723186080000|2024-08-09 06:48:00|4171.5|4165.5|4171.3|4165.3|4172|4166|4171.3|4165.3|0
1723186090000|2024-08-09 06:48:10|4171.5|4165.5|4171.3|4165.3|4171.5|4165.5|4171.3|4165.3|0
1723186100000|2024-08-09 06:48:20|4171|4165|4169.5|4163.5|4171|4165|4169.5|4163.5|0
1723186140000|2024-08-09 06:49:00|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|0
1723186150000|2024-08-09 06:49:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1723186160000|2024-08-09 06:49:20|4169.7|4163.7|4170.3|4164.3|4170.3|4164.3|4169.7|4163.7|0
1723186170000|2024-08-09 06:49:30|4170.5|4164.5|4170.8|4164.8|4170.8|4164.8|4170.5|4164.5|0
1723186180000|2024-08-09 06:49:40|4170.5|4164.5|4170.5|4164.5|4170.8|4164.8|4170.5|4164.5|0
1723186190000|2024-08-09 06:49:50|4170.8|4164.8|4170.5|4164.5|4170.8|4164.8|4170.5|4164.5|0
1723186200000|2024-08-09 06:50:00|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|0
1723186210000|2024-08-09 06:50:10|4170.3|4164.3|4170.5|4164.5|4170.5|4164.5|4170.3|4164.3|0
1723186220000|2024-08-09 06:50:20|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1723186230000|2024-08-09 06:50:30|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1723186240000|2024-08-09 06:50:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1723186250000|2024-08-09 06:50:50|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1723186270000|2024-08-09 06:51:10|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1723186330000|2024-08-09 06:52:10|4170.5|4164.5|4170.3|4164.3|4170.5|4164.5|4170.3|4164.3|0
1723186340000|2024-08-09 06:52:20|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|0
1723186350000|2024-08-09 06:52:30|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1723186410000|2024-08-09 06:53:30|4170.1|4164.1|4170.3|4164.3|4170.3|4164.3|4170.1|4164.1|0
1723186420000|2024-08-09 06:53:40|4170|4164|4169.5|4163.5|4170|4164|4169.5|4163.5|0
1723186470000|2024-08-09 06:54:30|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|0
1723186480000|2024-08-09 06:54:40|4170.5|4164.5|4171.1|4165.1|4171.1|4165.1|4170.5|4164.5|0
1723186490000|2024-08-09 06:54:50|4170.8|4164.8|4170.5|4164.5|4171.1|4165.1|4170|4164|1
1723186500000|2024-08-09 06:55:00|4170.3|4164.3|4170.5|4164.5|4170.5|4164.5|4170.3|4164.3|0
1723186510000|2024-08-09 06:55:10|4170.3|4164.3|4170.3|4164.3|4170.5|4164.5|4170.3|4164.3|0
1723186520000|2024-08-09 06:55:20|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1723186530000|2024-08-09 06:55:30|4170.3|4164.3|4170.8|4164.8|4171.1|4165.1|4170|4164|1
1723186540000|2024-08-09 06:55:40|4170.5|4164.5|4170.8|4164.8|4170.8|4164.8|4170.5|4164.5|0
1723186550000|2024-08-09 06:55:50|4170.5|4164.5|4170.3|4164.3|4170.5|4164.5|4170.3|4164.3|0
1723186560000|2024-08-09 06:56:00|4170.5|4164.5|4167.3|4161.3|4170.5|4164.5|4166.8|4160.8|9
1723186570000|2024-08-09 06:56:10|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1723186580000|2024-08-09 06:56:20|4167.9|4161.9|4168.3|4162.3|4168.9|4162.9|4167.9|4161.9|9
1723186590000|2024-08-09 06:56:30|4168.1|4162.1|4168.3|4162.3|4168.3|4162.3|4168.1|4162.1|0
1723186600000|2024-08-09 06:56:40|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1723186610000|2024-08-09 06:56:50|4168.3|4162.3|4168.1|4162.1|4168.3|4162.3|4168.1|4162.1|0
1723186710000|2024-08-09 06:58:30|4168.4|4162.4|4168.3|4162.3|4168.4|4162.4|4168.1|4162.1|0
1723186720000|2024-08-09 06:58:40|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|1
1723186730000|2024-08-09 06:58:50|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1723186740000|2024-08-09 06:59:00|4168.6|4162.6|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|0
1723186760000|2024-08-09 06:59:20|||||||||1
1723186780000|2024-08-09 06:59:40|4168.8|4162.8|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|1
1723186790000|2024-08-09 06:59:50|4169|4163|4169|4163|4169|4163|4169|4163|0
1723186800000|2024-08-09 07:00:00|4168.7|4162.7|4168.3|4162.3|4169.3|4163.3|4168.3|4162.3|0
1723186810000|2024-08-09 07:00:10|||||||||1
1723186820000|2024-08-09 07:00:20|4168.1|4162.1|4167.1|4161.1|4168.1|4162.1|4167.1|4161.1|0
1723186830000|2024-08-09 07:00:30|4166.8|4160.8|4167.1|4161.1|4167.1|4161.1|4166.8|4160.8|1
1723186850000|2024-08-09 07:00:50|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1723186860000|2024-08-09 07:01:00|||||||||2
1723186870000|2024-08-09 07:01:10|4165.8|4159.8|4166.1|4160.1|4166.1|4160.1|4165.8|4159.8|0
1723186890000|2024-08-09 07:01:30|4165.8|4159.8|4165.5|4159.5|4165.8|4159.8|4165.5|4159.5|1
1723186900000|2024-08-09 07:01:40|4165.8|4159.8|4165.8|4159.8|4166.1|4160.1|4165.8|4159.8|0
1723186910000|2024-08-09 07:01:50|4165.5|4159.5|4165.8|4159.8|4165.8|4159.8|4165.5|4159.5|0
1723186920000|2024-08-09 07:02:00|4165.5|4159.5|4165.8|4159.8|4166.4|4160.4|4165.5|4159.5|1
1723186930000|2024-08-09 07:02:10|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1723186940000|2024-08-09 07:02:20|4165.8|4159.8|4163.5|4157.5|4165.8|4159.8|4163.5|4157.5|5
1723186950000|2024-08-09 07:02:30|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4162.5|4156.5|0
1723186980000|2024-08-09 07:03:00|4163|4157|4163.3|4157.3|4163.3|4157.3|4163|4157|0
1723186990000|2024-08-09 07:03:10|4163.8|4157.8|4163.3|4157.3|4163.8|4157.8|4163.3|4157.3|0
1723187010000|2024-08-09 07:03:30|4162.8|4156.8|4162.5|4156.5|4162.8|4156.8|4162.5|4156.5|0
1723187030000|2024-08-09 07:03:50|4162.8|4156.8|4163.3|4157.3|4163.6|4157.6|4162.8|4156.8|0
1723187040000|2024-08-09 07:04:00|4163.6|4157.6|4162.8|4156.8|4163.6|4157.6|4162.8|4156.8|0
1723187050000|2024-08-09 07:04:10|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1723187060000|2024-08-09 07:04:20|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|2
1723187100000|2024-08-09 07:05:00|4163.1|4157.1|4162.8|4156.8|4163.1|4157.1|4162.8|4156.8|0
1723187110000|2024-08-09 07:05:10|4162.5|4156.5|4162.5|4156.5|4162.8|4156.8|4162.5|4156.5|0
1723187120000|2024-08-09 07:05:20|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1723187130000|2024-08-09 07:05:30|4162|4156|4162.5|4156.5|4162.5|4156.5|4162|4156|0
1723187140000|2024-08-09 07:05:40|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1723187150000|2024-08-09 07:05:50|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|1
1723187160000|2024-08-09 07:06:00|4162|4156|4162|4156|4162|4156|4162|4156|0
1723187170000|2024-08-09 07:06:10|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1723187180000|2024-08-09 07:06:20|4160.5|4154.5|4160.5|4154.5|4160.8|4154.8|4160|4154|11
1723187190000|2024-08-09 07:06:30|4161|4155|4160.8|4154.8|4161|4155|4160.8|4154.8|0
1723187220000|2024-08-09 07:07:00|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.7|4154.7|1
1723187230000|2024-08-09 07:07:10|4161.7|4155.7|4162|4156|4162|4156|4161.7|4155.7|0
1723187270000|2024-08-09 07:07:50|4161.2|4155.2|4161.2|4155.2|4161.5|4155.5|4161.2|4155.2|0
1723187280000|2024-08-09 07:08:00|4161.5|4155.5|4161.5|4155.5|4161.7|4155.7|4161.5|4155.5|0
1723187290000|2024-08-09 07:08:10|4161.2|4155.2|4161|4155|4161.2|4155.2|4161|4155|0
1723187310000|2024-08-09 07:08:30|4160.2|4154.2|4160|4154|4160.2|4154.2|4160|4154|0
1723187330000|2024-08-09 07:08:50|||||||||1
1723187340000|2024-08-09 07:09:00|4159.7|4153.7|4159|4153|4159.7|4153.7|4159|4153|0
1723187360000|2024-08-09 07:09:20|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1723187380000|2024-08-09 07:09:40|4158.7|4152.7|4158.7|4152.7|4158.9|4152.9|4158.7|4152.7|6
1723187390000|2024-08-09 07:09:50|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1723187400000|2024-08-09 07:10:00|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1723187420000|2024-08-09 07:10:20|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|6
1723187470000|2024-08-09 07:11:10|4155.9|4149.9|4155.4|4149.4|4155.9|4149.9|4155.4|4149.4|1
1723187510000|2024-08-09 07:11:50|4155.2|4149.2|4155.2|4149.2|4155.4|4149.4|4154.6|4148.6|5
1723187540000|2024-08-09 07:12:20|4155|4149|4154.2|4148.2|4155|4149|4153.9|4147.9|1
1723187560000|2024-08-09 07:12:40|4153.9|4147.9|4154.2|4148.2|4154.2|4148.2|4153.9|4147.9|0
1723187600000|2024-08-09 07:13:20|4153.9|4147.9|4154.2|4148.2|4154.9|4148.9|4153.9|4147.9|0
1723187610000|2024-08-09 07:13:30|4153.7|4147.7|4156.6|4150.6|4156.6|4150.6|4153.7|4147.7|8
1723187620000|2024-08-09 07:13:40|4156.9|4150.9|4157.1|4151.1|4157.1|4151.1|4156.9|4150.9|7
1723187630000|2024-08-09 07:13:50|4155.8|4149.8|4156.1|4150.1|4156.1|4150.1|4155.8|4149.8|5
1723187640000|2024-08-09 07:14:00|4156.4|4150.4|4155.8|4149.8|4156.4|4150.4|4155.8|4149.8|0
1723187650000|2024-08-09 07:14:10|4154.8|4148.8|4154.4|4148.4|4154.8|4148.8|4154.4|4148.4|0
1723187700000|2024-08-09 07:15:00|4154.6|4148.6|4154.4|4148.4|4154.6|4148.6|4154.4|4148.4|0
1723187710000|2024-08-09 07:15:10|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1723187760000|2024-08-09 07:16:00|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723187770000|2024-08-09 07:16:10|4154.8|4148.8|4154.8|4148.8|4155.1|4149.1|4154.8|4148.8|0
1723187780000|2024-08-09 07:16:20|4155.1|4149.1|4155.4|4149.4|4155.4|4149.4|4155.1|4149.1|0
1723187790000|2024-08-09 07:16:30|4155.6|4149.6|4158|4152|4158.8|4152.8|4155.6|4149.6|42
1723187800000|2024-08-09 07:16:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|1
1723187870000|2024-08-09 07:17:50|4158.4|4152.4|4158.7|4152.7|4159|4153|4158.4|4152.4|0
1723187880000|2024-08-09 07:18:00|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1723187900000|2024-08-09 07:18:20|4159|4153|4159.2|4153.2|4159.2|4153.2|4159|4153|0
1723187920000|2024-08-09 07:18:40|4162.9|4156.9|4163.7|4157.7|4163.9|4157.9|4162.9|4156.9|1
1723187940000|2024-08-09 07:19:00|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|2
1723187980000|2024-08-09 07:19:40|||||||||1
1723187990000|2024-08-09 07:19:50|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1723188010000|2024-08-09 07:20:10|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4163.4|4157.4|0
1723188030000|2024-08-09 07:20:30|4163.6|4157.6|4163.6|4157.6|4164.2|4158.2|4163.6|4157.6|0
1723188060000|2024-08-09 07:21:00|4163.9|4157.9|4163.6|4157.6|4163.9|4157.9|4163.6|4157.6|0
1723188070000|2024-08-09 07:21:10|4164.6|4158.6|4164.2|4158.2|4164.6|4158.6|4164.2|4158.2|0
1723188090000|2024-08-09 07:21:30|4164.4|4158.4|4164.4|4158.4|4164.7|4158.7|4164.4|4158.4|0
1723188110000|2024-08-09 07:21:50|4164.7|4158.7|4165.2|4159.2|4165.2|4159.2|4164.4|4158.4|0
1723188120000|2024-08-09 07:22:00|4164.9|4158.9|4164.9|4158.9|4165.2|4159.2|4164.9|4158.9|0
1723188130000|2024-08-09 07:22:10|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1723188180000|2024-08-09 07:23:00|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.6|4158.6|0
1723188190000|2024-08-09 07:23:10|4164.6|4158.6|4164.6|4158.6|4164.9|4158.9|4164.6|4158.6|0
1723188210000|2024-08-09 07:23:30|4165.2|4159.2|4165.8|4159.8|4166.4|4160.4|4164.6|4158.6|0
1723188220000|2024-08-09 07:23:40|4166.1|4160.1|4165.1|4159.1|4166.1|4160.1|4164.8|4158.8|0
1723188230000|2024-08-09 07:23:50|4165.4|4159.4|4164.6|4158.6|4165.4|4159.4|4164.6|4158.6|0
1723188240000|2024-08-09 07:24:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1723188290000|2024-08-09 07:24:50|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1723188310000|2024-08-09 07:25:10|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.6|4158.6|0
1723188320000|2024-08-09 07:25:20|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1723188330000|2024-08-09 07:25:30|4165.2|4159.2|4165.6|4159.6|4165.6|4159.6|4165.2|4159.2|0
1723188350000|2024-08-09 07:25:50|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1723188360000|2024-08-09 07:26:00|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1723188380000|2024-08-09 07:26:20|4165.3|4159.3|4165.9|4159.9|4165.9|4159.9|4164.8|4158.8|0
1723188390000|2024-08-09 07:26:30|4165.6|4159.6|4166.1|4160.1|4166.3|4160.3|4165.6|4159.6|2
1723188410000|2024-08-09 07:26:50|4165.8|4159.8|4165.6|4159.6|4165.8|4159.8|4165.6|4159.6|0
1723188480000|2024-08-09 07:28:00|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1723188500000|2024-08-09 07:28:20|4165.3|4159.3|4164.4|4158.4|4165.3|4159.3|4164.4|4158.4|1
1723188510000|2024-08-09 07:28:30|4164.6|4158.6|4164.4|4158.4|4164.6|4158.6|4164|4158|0
1723188520000|2024-08-09 07:28:40|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1723188530000|2024-08-09 07:28:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1723188540000|2024-08-09 07:29:00|4163.6|4157.6|4163.9|4157.9|4164.2|4158.2|4163.6|4157.6|0
1723188550000|2024-08-09 07:29:10|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4163.9|4157.9|0
1723188580000|2024-08-09 07:29:40|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1723188600000|2024-08-09 07:30:00|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1723188610000|2024-08-09 07:30:10|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1723188650000|2024-08-09 07:30:50|4164.1|4158.1|4163.6|4157.6|4164.4|4158.4|4163.6|4157.6|0
1723188670000|2024-08-09 07:31:10|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.6|4157.6|0
1723188680000|2024-08-09 07:31:20|4163.6|4157.6|4161.4|4155.4|4163.6|4157.6|4160.4|4154.4|7
1723188690000|2024-08-09 07:31:30|4162.1|4156.1|4161.2|4155.2|4162.2|4156.2|4161.2|4155.2|1
1723188700000|2024-08-09 07:31:40|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|0
1723188710000|2024-08-09 07:31:50|4160.9|4154.9|4161.4|4155.4|4161.4|4155.4|4160.9|4154.9|0
1723188730000|2024-08-09 07:32:10|4161.1|4155.1|4160.9|4154.9|4161.1|4155.1|4160.9|4154.9|0
1723188740000|2024-08-09 07:32:20|4160.6|4154.6|4160.2|4154.2|4160.6|4154.6|4160.2|4154.2|0
1723188750000|2024-08-09 07:32:30|4158|4152|4158|4152|4158|4152|4158|4152|1
1723188760000|2024-08-09 07:32:40|4157.7|4151.7|4155.4|4149.4|4157.7|4151.7|4155.4|4149.4|2
1723188770000|2024-08-09 07:32:50|4155.2|4149.2|4155|4149|4155.2|4149.2|4155|4149|0
1723188800000|2024-08-09 07:33:20|4155.4|4149.4|4155|4149|4155.4|4149.4|4154.4|4148.4|0
1723188820000|2024-08-09 07:33:40|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723188830000|2024-08-09 07:33:50|4155|4149|4155.2|4149.2|4155.2|4149.2|4155|4149|0
1723188840000|2024-08-09 07:34:00|4155|4149|4154.4|4148.4|4155|4149|4154.4|4148.4|0
1723188850000|2024-08-09 07:34:10|4154.2|4148.2|4153.9|4147.9|4154.2|4148.2|4153.9|4147.9|0
1723188860000|2024-08-09 07:34:20|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1723188870000|2024-08-09 07:34:30|4151.7|4145.7|4152.4|4146.4|4152.4|4146.4|4150.4|4144.4|43
1723188880000|2024-08-09 07:34:40|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1723188890000|2024-08-09 07:34:50|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1723188900000|2024-08-09 07:35:00|4152.7|4146.7|4152.7|4146.7|4153|4147|4152.7|4146.7|0
1723188910000|2024-08-09 07:35:10|4153|4147|4153.2|4147.2|4153.2|4147.2|4153|4147|0
1723188920000|2024-08-09 07:35:20|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1723188940000|2024-08-09 07:35:40|4153.6|4147.6|4154.4|4148.4|4154.4|4148.4|4153.6|4147.6|0
1723188960000|2024-08-09 07:36:00|4153.8|4147.8|4153.8|4147.8|4154.1|4148.1|4153.8|4147.8|1
1723188990000|2024-08-09 07:36:30|4154.4|4148.4|4151.8|4145.8|4154.4|4148.4|4151.8|4145.8|6
1723189000000|2024-08-09 07:36:40|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4151.6|4145.6|0
1723189020000|2024-08-09 07:37:00|||||||||10
1723189070000|2024-08-09 07:37:50|4151.4|4145.4|4151.1|4145.1|4151.4|4145.4|4151.1|4145.1|0
1723189080000|2024-08-09 07:38:00|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1723189090000|2024-08-09 07:38:10|4151.1|4145.1|4151.8|4145.8|4151.8|4145.8|4151.1|4145.1|0
1723189120000|2024-08-09 07:38:40|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1723189150000|2024-08-09 07:39:10|4150.3|4144.3|4150.1|4144.1|4150.4|4144.4|4149.8|4143.8|1
1723189160000|2024-08-09 07:39:20|4149.8|4143.8|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|0
1723189170000|2024-08-09 07:39:30|4150.8|4144.8|4149.8|4143.8|4150.8|4144.8|4149.8|4143.8|0
1723189190000|2024-08-09 07:39:50|4149.6|4143.6|4149.3|4143.3|4149.6|4143.6|4149.3|4143.3|2
1723189200000|2024-08-09 07:40:00|4149|4143|4149|4143|4149|4143|4148.5|4142.5|16
1723189210000|2024-08-09 07:40:10|4149.1|4143.1|4149.8|4143.8|4149.8|4143.8|4149|4143|1
1723189220000|2024-08-09 07:40:20|4149.2|4143.2|4149.8|4143.8|4149.8|4143.8|4149.2|4143.2|0
1723189230000|2024-08-09 07:40:30|4150.2|4144.2|4149.8|4143.8|4150.2|4144.2|4149|4143|0
1723189250000|2024-08-09 07:40:50|4149.5|4143.5|4149.5|4143.5|4149.8|4143.8|4149.2|4143.2|0
1723189260000|2024-08-09 07:41:00|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1723189270000|2024-08-09 07:41:10|4148.5|4142.5|4145.2|4139.2|4148.8|4142.8|4145|4139|52
1723189310000|2024-08-09 07:41:50|4145.5|4139.5|4145.7|4139.7|4145.8|4139.8|4145.2|4139.2|0
1723189320000|2024-08-09 07:42:00|4145.5|4139.5|4146|4140|4146|4140|4145.5|4139.5|0
1723189330000|2024-08-09 07:42:10|4144.8|4138.8|4145|4139|4145|4139|4144.8|4138.8|0
1723189350000|2024-08-09 07:42:30|4145.5|4139.5|4145.8|4139.8|4145.8|4139.8|4145.5|4139.5|0
1723189360000|2024-08-09 07:42:40|4146|4140|4146|4140|4146|4140|4146|4140|0
1723189390000|2024-08-09 07:43:10|4146.5|4140.5|4146.2|4140.2|4146.7|4140.7|4146.2|4140.2|0
1723189400000|2024-08-09 07:43:20|4145.2|4139.2|4143.7|4137.7|4145.5|4139.5|4143.7|4137.7|3
1723189410000|2024-08-09 07:43:30|4144.2|4138.2|4143.2|4137.2|4144.2|4138.2|4143.2|4137.2|25
1723189420000|2024-08-09 07:43:40|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1723189430000|2024-08-09 07:43:50|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1723189460000|2024-08-09 07:44:20|4145.4|4139.4|4146.4|4140.4|4146.4|4140.4|4145.4|4139.4|0
1723189480000|2024-08-09 07:44:40|4146.6|4140.6|4146.6|4140.6|4146.9|4140.9|4146.6|4140.6|0
1723189510000|2024-08-09 07:45:10|4146.4|4140.4|4147.9|4141.9|4148.2|4142.2|4146.1|4140.1|3
1723189520000|2024-08-09 07:45:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1723189550000|2024-08-09 07:45:50|4147.7|4141.7|4147.4|4141.4|4147.7|4141.7|4147.4|4141.4|0
1723189600000|2024-08-09 07:46:40|4146.8|4140.8|4146.4|4140.4|4146.8|4140.8|4146.1|4140.1|0
1723189610000|2024-08-09 07:46:50|4146.1|4140.1|4146.4|4140.4|4146.4|4140.4|4146.1|4140.1|0
1723189620000|2024-08-09 07:47:00|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|0
1723189660000|2024-08-09 07:47:40|4145.7|4139.7|4144.2|4138.2|4145.7|4139.7|4144.2|4138.2|2
1723189680000|2024-08-09 07:48:00|4143.2|4137.2|4144.4|4138.4|4144.4|4138.4|4143.2|4137.2|3
1723189690000|2024-08-09 07:48:10|4144.7|4138.7|4145.2|4139.2|4145.4|4139.4|4144.7|4138.7|6
1723189700000|2024-08-09 07:48:20|4145.4|4139.4|4144.6|4138.6|4145.4|4139.4|4144.6|4138.6|1
1723189710000|2024-08-09 07:48:30|4145.6|4139.6|4144.4|4138.4|4145.6|4139.6|4144.4|4138.4|4
1723189720000|2024-08-09 07:48:40|4144.6|4138.6|4142.6|4136.6|4144.6|4138.6|4141.7|4135.7|5
1723189730000|2024-08-09 07:48:50|4143.2|4137.2|4143.6|4137.6|4143.6|4137.6|4143.2|4137.2|0
1723189770000|2024-08-09 07:49:30|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|0
1723189790000|2024-08-09 07:49:50|4143.1|4137.1|4141.4|4135.4|4143.1|4137.1|4141.4|4135.4|8
1723189800000|2024-08-09 07:50:00|4141.6|4135.6|4139.5|4133.5|4141.6|4135.6|4139.5|4133.5|37
1723189810000|2024-08-09 07:50:10|4139.9|4133.9|4140.2|4134.2|4140.5|4134.5|4139.9|4133.9|2
1723189830000|2024-08-09 07:50:30|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|0
1723189840000|2024-08-09 07:50:40|4141|4135|4141.4|4135.4|4141.4|4135.4|4141|4135|0
1723189850000|2024-08-09 07:50:50|4142|4136|4140.4|4134.4|4142|4136|4139.9|4133.9|3
1723189870000|2024-08-09 07:51:10|4140.7|4134.7|4141|4135|4141|4135|4140.7|4134.7|0
1723189910000|2024-08-09 07:51:50|4141.4|4135.4|4142.4|4136.4|4142.4|4136.4|4141.4|4135.4|0
1723189930000|2024-08-09 07:52:10|4143.2|4137.2|4143|4137|4143.2|4137.2|4142.7|4136.7|0
1723189940000|2024-08-09 07:52:20|4143.2|4137.2|4142.7|4136.7|4143.2|4137.2|4142.7|4136.7|0
1723189950000|2024-08-09 07:52:30|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1723189970000|2024-08-09 07:52:50|4143|4137|4143|4137|4143|4137|4143|4137|0
1723189980000|2024-08-09 07:53:00|4144.3|4138.3|4144.7|4138.7|4145.2|4139.2|4144.3|4138.3|1
1723189990000|2024-08-09 07:53:10|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1723190020000|2024-08-09 07:53:40|4144.2|4138.2|4144.7|4138.7|4144.7|4138.7|4144.2|4138.2|0
1723190030000|2024-08-09 07:53:50|||||||||1
1723190040000|2024-08-09 07:54:00|4145|4139|4146.2|4140.2|4146.4|4140.4|4145|4139|0
1723190070000|2024-08-09 07:54:30|4145.4|4139.4|4145.7|4139.7|4145.7|4139.7|4145.4|4139.4|0
1723190080000|2024-08-09 07:54:40|4145.4|4139.4|4147.4|4141.4|4148.2|4142.2|4145.4|4139.4|1
1723190090000|2024-08-09 07:54:50|4147.7|4141.7|4149|4143|4149.2|4143.2|4147.7|4141.7|1
1723190100000|2024-08-09 07:55:00|4148.7|4142.7|4148.5|4142.5|4148.7|4142.7|4148.5|4142.5|0
1723190120000|2024-08-09 07:55:20|4148.2|4142.2|4149|4143|4149.7|4143.7|4148|4142|6
1723190130000|2024-08-09 07:55:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|0
1723190140000|2024-08-09 07:55:40|4149|4143|4150|4144|4150|4144|4149|4143|0
1723190150000|2024-08-09 07:55:50|4149.5|4143.5|4149.2|4143.2|4149.8|4143.8|4149|4143|0
1723190160000|2024-08-09 07:56:00|4149|4143|4149.2|4143.2|4149.5|4143.5|4149|4143|0
1723190170000|2024-08-09 07:56:10|4149.5|4143.5|4149.2|4143.2|4149.5|4143.5|4149.2|4143.2|0
1723190180000|2024-08-09 07:56:20|4149.5|4143.5|4149.8|4143.8|4149.8|4143.8|4149.2|4143.2|0
1723190200000|2024-08-09 07:56:40|4150.5|4144.5|4150.2|4144.2|4150.5|4144.5|4150.2|4144.2|0
1723190210000|2024-08-09 07:56:50|4150.5|4144.5|4150.5|4144.5|4150.8|4144.8|4150.2|4144.2|0
1723190220000|2024-08-09 07:57:00|4150.2|4144.2|4150.2|4144.2|4150.5|4144.5|4150.2|4144.2|0
1723190240000|2024-08-09 07:57:20|4150|4144|4149.2|4143.2|4150|4144|4149.2|4143.2|0
1723190250000|2024-08-09 07:57:30|4149.5|4143.5|4149.2|4143.2|4149.5|4143.5|4149.2|4143.2|0
1723190260000|2024-08-09 07:57:40|4149.8|4143.8|4150.5|4144.5|4150.8|4144.8|4149.8|4143.8|1
1723190270000|2024-08-09 07:57:50|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151|4145|0
1723190300000|2024-08-09 07:58:20|4152|4146|4152|4146|4152|4146|4152|4146|0
1723190310000|2024-08-09 07:58:30|4151.4|4145.4|4152|4146|4152|4146|4151.4|4145.4|0
1723190320000|2024-08-09 07:58:40|4151.7|4145.7|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|0
1723190340000|2024-08-09 07:59:00|4151|4145|4151|4145|4151|4145|4151|4145|0
1723190360000|2024-08-09 07:59:20|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1723190370000|2024-08-09 07:59:30|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.2|4144.2|0
1723190380000|2024-08-09 07:59:40|4151|4145|4151.2|4145.2|4151.2|4145.2|4151|4145|0
1723190390000|2024-08-09 07:59:50|4151.5|4145.5|4150.8|4144.8|4151.8|4145.8|4150.8|4144.8|0
1723190400000|2024-08-09 08:00:00|4150.5|4144.5|4154.8|4148.8|4155.8|4149.8|4150.5|4144.5|7
1723190410000|2024-08-09 08:00:10|4154.5|4148.5|4155.8|4149.8|4155.8|4149.8|4154.5|4148.5|0
1723190420000|2024-08-09 08:00:20|4156.2|4150.2|4156.2|4150.2|4156.5|4150.5|4156.2|4150.2|0
1723190430000|2024-08-09 08:00:30|4156.8|4150.8|4157|4151|4157|4151|4156.8|4150.8|1
1723190440000|2024-08-09 08:00:40|4157.2|4151.2|4157.4|4151.4|4157.7|4151.7|4157.2|4151.2|0
1723190450000|2024-08-09 08:00:50|4157.7|4151.7|4160.4|4154.4|4160.4|4154.4|4157.7|4151.7|2
1723190460000|2024-08-09 08:01:00|4161|4155|4161.2|4155.2|4161.2|4155.2|4161|4155|0
1723190470000|2024-08-09 08:01:10|4161.4|4155.4|4163|4157|4163.7|4157.7|4161.4|4155.4|1
1723190480000|2024-08-09 08:01:20|4163.2|4157.2|4162.7|4156.7|4163.4|4157.4|4162.7|4156.7|0
1723190490000|2024-08-09 08:01:30|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|0
1723190500000|2024-08-09 08:01:40|4162.4|4156.4|4161.7|4155.7|4162.4|4156.4|4161|4155|1
1723190510000|2024-08-09 08:01:50|4162|4156|4161.5|4155.5|4162|4156|4161.2|4155.2|0
1723190520000|2024-08-09 08:02:00|4161.8|4155.8|4161|4155|4162|4156|4161|4155|0
1723190540000|2024-08-09 08:02:20|4161.3|4155.3|4161|4155|4162|4156|4160.8|4154.8|2
1723190560000|2024-08-09 08:02:40|4160.4|4154.4|4161|4155|4161|4155|4160|4154|0
1723190570000|2024-08-09 08:02:50|4160.7|4154.7|4160|4154|4160.7|4154.7|4160|4154|0
1723190590000|2024-08-09 08:03:10|4160.5|4154.5|4161|4155|4161|4155|4160|4154|0
1723190600000|2024-08-09 08:03:20|4160.7|4154.7|4161|4155|4161|4155|4160.7|4154.7|0
1723190610000|2024-08-09 08:03:30|4161.5|4155.5|4161|4155|4162|4156|4161|4155|0
1723190620000|2024-08-09 08:03:40|4161.2|4155.2|4161|4155|4161.2|4155.2|4161|4155|0
1723190630000|2024-08-09 08:03:50|4160|4154|4161|4155|4161|4155|4160|4154|0
1723190640000|2024-08-09 08:04:00|4161.7|4155.7|4162|4156|4162|4156|4161.7|4155.7|0
1723190650000|2024-08-09 08:04:10|4162.2|4156.2|4162|4156|4162.7|4156.7|4162|4156|0
1723190660000|2024-08-09 08:04:20|4162.2|4156.2|4162|4156|4162.2|4156.2|4162|4156|0
1723190680000|2024-08-09 08:04:40|4161.7|4155.7|4162|4156|4162.5|4156.5|4161.4|4155.4|0
1723190690000|2024-08-09 08:04:50|4161.4|4155.4|4160.4|4154.4|4161.4|4155.4|4160.4|4154.4|0
1723190700000|2024-08-09 08:05:00|4160.2|4154.2|4160.7|4154.7|4161.2|4155.2|4160.2|4154.2|0
1723190710000|2024-08-09 08:05:10|4160.4|4154.4|4161.2|4155.2|4161.2|4155.2|4160.4|4154.4|0
1723190720000|2024-08-09 08:05:20|4161|4155|4161.4|4155.4|4161.4|4155.4|4161|4155|0
1723190740000|2024-08-09 08:05:40|4161.2|4155.2|4160.2|4154.2|4161.2|4155.2|4160.2|4154.2|0
1723190750000|2024-08-09 08:05:50|4160.4|4154.4|4160.2|4154.2|4160.4|4154.4|4160.2|4154.2|0
1723190770000|2024-08-09 08:06:10|4160.7|4154.7|4160.4|4154.4|4160.7|4154.7|4160.4|4154.4|0
1723190790000|2024-08-09 08:06:30|4160.2|4154.2|4158.7|4152.7|4160.2|4154.2|4158.4|4152.4|0
1723190800000|2024-08-09 08:06:40|4158.9|4152.9|4160.2|4154.2|4160.2|4154.2|4158.9|4152.9|0
1723190810000|2024-08-09 08:06:50|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1723190820000|2024-08-09 08:07:00|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1723190830000|2024-08-09 08:07:10|4160.4|4154.4|4160.2|4154.2|4160.4|4154.4|4159.4|4153.4|0
1723190850000|2024-08-09 08:07:30|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|0
1723190860000|2024-08-09 08:07:40|4160.9|4154.9|4160.4|4154.4|4161.2|4155.2|4160.2|4154.2|0
1723190870000|2024-08-09 08:07:50|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1723190880000|2024-08-09 08:08:00|4160.1|4154.1|4159.4|4153.4|4160.1|4154.1|4159.1|4153.1|0
1723190890000|2024-08-09 08:08:10|4159.1|4153.1|4159.4|4153.4|4159.9|4153.9|4159.1|4153.1|0
1723190900000|2024-08-09 08:08:20|4159.6|4153.6|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|0
1723190920000|2024-08-09 08:08:40|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|0
1723190930000|2024-08-09 08:08:50|4159.6|4153.6|4159.6|4153.6|4159.9|4153.9|4159.6|4153.6|0
1723190940000|2024-08-09 08:09:00|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|0
1723190950000|2024-08-09 08:09:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1723190960000|2024-08-09 08:09:20|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|0
1723190970000|2024-08-09 08:09:30|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|0
1723190980000|2024-08-09 08:09:40|4158.6|4152.6|4157.6|4151.6|4158.9|4152.9|4157.6|4151.6|0
1723190990000|2024-08-09 08:09:50|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1723191000000|2024-08-09 08:10:00|4158.9|4152.9|4159.3|4153.3|4159.3|4153.3|4158.9|4152.9|1
1723191010000|2024-08-09 08:10:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1723191020000|2024-08-09 08:10:20|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|0
1723191030000|2024-08-09 08:10:30|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1723191040000|2024-08-09 08:10:40|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1723191060000|2024-08-09 08:11:00|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.3|4152.3|0
1723191070000|2024-08-09 08:11:10|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|0
1723191080000|2024-08-09 08:11:20|4158.6|4152.6|4159.3|4153.3|4159.3|4153.3|4158.3|4152.3|0
1723191090000|2024-08-09 08:11:30|4159.1|4153.1|4158.3|4152.3|4159.1|4153.1|4158.3|4152.3|0
1723191100000|2024-08-09 08:11:40|4158.1|4152.1|4157.3|4151.3|4158.1|4152.1|4157.3|4151.3|0
1723191110000|2024-08-09 08:11:50|4156.6|4150.6|4157.1|4151.1|4157.1|4151.1|4156.6|4150.6|0
1723191120000|2024-08-09 08:12:00|4157.3|4151.3|4156.3|4150.3|4157.3|4151.3|4156.3|4150.3|0
1723191130000|2024-08-09 08:12:10|4156.6|4150.6|4156.3|4150.3|4157.1|4151.1|4156.3|4150.3|0
1723191140000|2024-08-09 08:12:20|4156.6|4150.6|4157.1|4151.1|4157.1|4151.1|4156.6|4150.6|0
1723191150000|2024-08-09 08:12:30|4156.8|4150.8|4156.6|4150.6|4156.8|4150.8|4156.3|4150.3|0
1723191160000|2024-08-09 08:12:40|4156.3|4150.3|4157.1|4151.1|4157.1|4151.1|4156.3|4150.3|0
1723191170000|2024-08-09 08:12:50|4156.6|4150.6|4157.1|4151.1|4157.1|4151.1|4156.6|4150.6|0
1723191190000|2024-08-09 08:13:10|4157.3|4151.3|4157.6|4151.6|4157.6|4151.6|4157.3|4151.3|0
1723191200000|2024-08-09 08:13:20|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4156.9|4150.9|0
1723191210000|2024-08-09 08:13:30|4156.9|4150.9|4156.6|4150.6|4157.1|4151.1|4156.6|4150.6|0
1723191220000|2024-08-09 08:13:40|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|0
1723191230000|2024-08-09 08:13:50|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1723191240000|2024-08-09 08:14:00|4156.9|4150.9|4156.6|4150.6|4156.9|4150.9|4156.6|4150.6|0
1723191250000|2024-08-09 08:14:10|4156.3|4150.3|4154.9|4148.9|4156.3|4150.3|4154.6|4148.6|0
1723191260000|2024-08-09 08:14:20|4154.6|4148.6|4154.3|4148.3|4154.6|4148.6|4154.3|4148.3|0
1723191270000|2024-08-09 08:14:30|4154.9|4148.9|4154.6|4148.6|4155.1|4149.1|4154.6|4148.6|0
1723191280000|2024-08-09 08:14:40|4154.9|4148.9|4155.1|4149.1|4155.1|4149.1|4154.9|4148.9|0
1723191290000|2024-08-09 08:14:50|4155.3|4149.3|4155.1|4149.1|4155.3|4149.3|4155.1|4149.1|0
1723191300000|2024-08-09 08:15:00|4154.6|4148.6|4155.1|4149.1|4155.1|4149.1|4154.6|4148.6|0
1723191310000|2024-08-09 08:15:10|4154.8|4148.8|4154.9|4148.9|4155.1|4149.1|4154.6|4148.6|0
1723191320000|2024-08-09 08:15:20|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|0
1723191330000|2024-08-09 08:15:30|4155.3|4149.3|4155.9|4149.9|4156.1|4150.1|4155.3|4149.3|0
1723191350000|2024-08-09 08:15:50|4155.1|4149.1|4155.4|4149.4|4155.4|4149.4|4155.1|4149.1|0
1723191360000|2024-08-09 08:16:00|4155.6|4149.6|4154.6|4148.6|4155.6|4149.6|4154.6|4148.6|0
1723191370000|2024-08-09 08:16:10|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|0
1723191390000|2024-08-09 08:16:30|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|0
1723191400000|2024-08-09 08:16:40|4154.3|4148.3|4154.6|4148.6|4154.6|4148.6|4154.3|4148.3|0
1723191410000|2024-08-09 08:16:50|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723191420000|2024-08-09 08:17:00|4155.3|4149.3|4155.9|4149.9|4155.9|4149.9|4155.1|4149.1|0
1723191430000|2024-08-09 08:17:10|4155.6|4149.6|4156.1|4150.1|4156.1|4150.1|4155.3|4149.3|0
1723191480000|2024-08-09 08:18:00|4155.9|4149.9|4155.4|4149.4|4155.9|4149.9|4155.1|4149.1|0
1723191490000|2024-08-09 08:18:10|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1723191500000|2024-08-09 08:18:20|4155.3|4149.3|4154.9|4148.9|4155.3|4149.3|4154.6|4148.6|0
1723191510000|2024-08-09 08:18:30|4154.6|4148.6|4154.3|4148.3|4154.9|4148.9|4154.3|4148.3|1
1723191530000|2024-08-09 08:18:50|4154.6|4148.6|4154.3|4148.3|4154.6|4148.6|4154.3|4148.3|0
1723191540000|2024-08-09 08:19:00|4153.9|4147.9|4153|4147|4153.9|4147.9|4153|4147|0
1723191550000|2024-08-09 08:19:10|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|0
1723191560000|2024-08-09 08:19:20|4153|4147|4153|4147|4153|4147|4153|4147|0
1723191570000|2024-08-09 08:19:30|4153.3|4147.3|4153.3|4147.3|4153.6|4147.6|4153.3|4147.3|0
1723191590000|2024-08-09 08:19:50|4153|4147|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|0
1723191600000|2024-08-09 08:20:00|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|0
1723191620000|2024-08-09 08:20:20|4153.6|4147.6|4154.3|4148.3|4154.3|4148.3|4153.6|4147.6|0
1723191630000|2024-08-09 08:20:30|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.6|4148.6|0
1723191640000|2024-08-09 08:20:40|4155.9|4149.9|4157.3|4151.3|4157.3|4151.3|4155.5|4149.5|1
1723191650000|2024-08-09 08:20:50|||||||||1
1723191700000|2024-08-09 08:21:40|4156.5|4150.5|4156.3|4150.3|4156.8|4150.8|4156.3|4150.3|0
1723191710000|2024-08-09 08:21:50|4156|4150|4156.3|4150.3|4156.3|4150.3|4156|4150|0
1723191720000|2024-08-09 08:22:00|4156|4150|4155.3|4149.3|4156|4150|4155.3|4149.3|0
1723191730000|2024-08-09 08:22:10|4155.6|4149.6|4155.3|4149.3|4156.1|4150.1|4155.3|4149.3|0
1723191740000|2024-08-09 08:22:20|4154.7|4148.7|4154.8|4148.8|4155|4149|4154.5|4148.5|1
1723191750000|2024-08-09 08:22:30|4154.5|4148.5|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|0
1723191760000|2024-08-09 08:22:40|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1723191770000|2024-08-09 08:22:50|4154.8|4148.8|4155.3|4149.3|4155.3|4149.3|4154.5|4148.5|0
1723191810000|2024-08-09 08:23:30|4155.6|4149.6|4155.8|4149.8|4156|4150|4155.5|4149.5|0
1723191820000|2024-08-09 08:23:40|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723191830000|2024-08-09 08:23:50|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|0
1723191850000|2024-08-09 08:24:10|4154.1|4148.1|4154.1|4148.1|4154.3|4148.3|4153.8|4147.8|1
1723191860000|2024-08-09 08:24:20|4154.3|4148.3|4154.6|4148.6|4154.6|4148.6|4154.3|4148.3|0
1723191870000|2024-08-09 08:24:30|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4153.8|4147.8|2
1723191880000|2024-08-09 08:24:40|4154.8|4148.8|4155.4|4149.4|4155.4|4149.4|4154.8|4148.8|0
1723191890000|2024-08-09 08:24:50|4156.5|4150.5|4155.5|4149.5|4156.5|4150.5|4155.5|4149.5|1
1723191900000|2024-08-09 08:25:00|4155.8|4149.8|4154.3|4148.3|4155.8|4149.8|4154.3|4148.3|0
1723191910000|2024-08-09 08:25:10|4153.7|4147.7|4153.3|4147.3|4153.7|4147.7|4153.1|4147.1|0
1723191920000|2024-08-09 08:25:20|4153.1|4147.1|4153.3|4147.3|4153.3|4147.3|4153.1|4147.1|0
1723191930000|2024-08-09 08:25:30|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.6|4147.6|0
1723191940000|2024-08-09 08:25:40|4153.1|4147.1|4151.9|4145.9|4153.1|4147.1|4151.9|4145.9|0
1723191950000|2024-08-09 08:25:50|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1723191960000|2024-08-09 08:26:00|4152.3|4146.3|4152.6|4146.6|4152.6|4146.6|4151.9|4145.9|0
1723191970000|2024-08-09 08:26:10|4152.9|4146.9|4153.6|4147.6|4153.9|4147.9|4152.6|4146.6|1
1723191980000|2024-08-09 08:26:20|4153.3|4147.3|4153.6|4147.6|4153.6|4147.6|4153.3|4147.3|0
1723191990000|2024-08-09 08:26:30|4153.3|4147.3|4153.6|4147.6|4153.9|4147.9|4153.3|4147.3|0
1723192000000|2024-08-09 08:26:40|4153.3|4147.3|4152.1|4146.1|4153.3|4147.3|4151.9|4145.9|1
1723192010000|2024-08-09 08:26:50|4152.6|4146.6|4153|4147|4153|4147|4152.6|4146.6|0
1723192020000|2024-08-09 08:27:00|4153.3|4147.3|4153.3|4147.3|4153.6|4147.6|4153.3|4147.3|5
1723192030000|2024-08-09 08:27:10|4153.1|4147.1|4153.3|4147.3|4153.3|4147.3|4153.1|4147.1|0
1723192040000|2024-08-09 08:27:20|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723192050000|2024-08-09 08:27:30|4153.3|4147.3|4153.6|4147.6|4153.6|4147.6|4153.3|4147.3|0
1723192060000|2024-08-09 08:27:40|4153.3|4147.3|4153.9|4147.9|4153.9|4147.9|4153.3|4147.3|0
1723192070000|2024-08-09 08:27:50|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|0
1723192080000|2024-08-09 08:28:00|4153.7|4147.7|4152.9|4146.9|4153.9|4147.9|4152.9|4146.9|0
1723192110000|2024-08-09 08:28:30|4153.7|4147.7|4153.9|4147.9|4153.9|4147.9|4153.7|4147.7|0
1723192130000|2024-08-09 08:28:50|4153.4|4147.4|4152.9|4146.9|4153.4|4147.4|4152.9|4146.9|0
1723192140000|2024-08-09 08:29:00|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1723192150000|2024-08-09 08:29:10|4152.9|4146.9|4153.2|4147.2|4153.2|4147.2|4152.9|4146.9|0
1723192170000|2024-08-09 08:29:30|4153.4|4147.4|4153.9|4147.9|4154.7|4148.7|4153.4|4147.4|2
1723192190000|2024-08-09 08:29:50|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1723192200000|2024-08-09 08:30:00|4154.5|4148.5|4155.7|4149.7|4155.7|4149.7|4153.7|4147.7|1
1723192210000|2024-08-09 08:30:10|4155.1|4149.1|4154.7|4148.7|4155.1|4149.1|4154.7|4148.7|0
1723192230000|2024-08-09 08:30:30|4154.9|4148.9|4155.9|4149.9|4155.9|4149.9|4154.9|4148.9|0
1723192240000|2024-08-09 08:30:40|4156.2|4150.2|4156.5|4150.5|4156.5|4150.5|4156.2|4150.2|0
1723192250000|2024-08-09 08:30:50|4156.7|4150.7|4158.9|4152.9|4159.2|4153.2|4156.7|4150.7|0
1723192260000|2024-08-09 08:31:00|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|0
1723192290000|2024-08-09 08:31:30|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1723192300000|2024-08-09 08:31:40|4158.7|4152.7|4158.4|4152.4|4158.7|4152.7|4158.4|4152.4|0
1723192310000|2024-08-09 08:31:50|4158.7|4152.7|4158.7|4152.7|4158.9|4152.9|4158.7|4152.7|0
1723192320000|2024-08-09 08:32:00|4158.9|4152.9|4159.2|4153.2|4159.2|4153.2|4158.9|4152.9|0
1723192330000|2024-08-09 08:32:10|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|0
1723192340000|2024-08-09 08:32:20|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1723192350000|2024-08-09 08:32:30|4159.2|4153.2|4159.5|4153.5|4159.5|4153.5|4158.9|4152.9|0
1723192360000|2024-08-09 08:32:40|4159.4|4153.4|4159.4|4153.4|4159.7|4153.7|4159.4|4153.4|0
1723192370000|2024-08-09 08:32:50|4159.7|4153.7|4159.5|4153.5|4159.7|4153.7|4158.6|4152.6|0
1723192380000|2024-08-09 08:33:00|4159.7|4153.7|4160.7|4154.7|4160.7|4154.7|4158.9|4152.9|0
1723192390000|2024-08-09 08:33:10|4161|4155|4160.7|4154.7|4161|4155|4160.7|4154.7|0
1723192400000|2024-08-09 08:33:20|4161|4155|4161.7|4155.7|4161.7|4155.7|4160.7|4154.7|0
1723192410000|2024-08-09 08:33:30|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1723192420000|2024-08-09 08:33:40|4161.2|4155.2|4161.5|4155.5|4161.5|4155.5|4161.2|4155.2|0
1723192430000|2024-08-09 08:33:50|4161.4|4155.4|4161.2|4155.2|4161.4|4155.4|4161.2|4155.2|0
1723192440000|2024-08-09 08:34:00|4161.5|4155.5|4160.7|4154.7|4161.5|4155.5|4160.5|4154.5|0
1723192450000|2024-08-09 08:34:10|4160.9|4154.9|4161.2|4155.2|4161.5|4155.5|4160.9|4154.9|0
1723192460000|2024-08-09 08:34:20|4160.9|4154.9|4160.9|4154.9|4161.2|4155.2|4160.9|4154.9|0
1723192470000|2024-08-09 08:34:30|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1723192490000|2024-08-09 08:34:50|4160.4|4154.4|4160.7|4154.7|4160.7|4154.7|4160.4|4154.4|0
1723192500000|2024-08-09 08:35:00|4160.9|4154.9|4161.1|4155.1|4161.4|4155.4|4160.9|4154.9|0
1723192510000|2024-08-09 08:35:10|4160.9|4154.9|4161.9|4155.9|4162.2|4156.2|4160.9|4154.9|0
1723192520000|2024-08-09 08:35:20|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1723192530000|2024-08-09 08:35:30|4162.7|4156.7|4162.4|4156.4|4162.7|4156.7|4162.4|4156.4|0
1723192560000|2024-08-09 08:36:00|4162.9|4156.9|4162.7|4156.7|4162.9|4156.9|4162.7|4156.7|0
1723192600000|2024-08-09 08:36:40|4162.1|4156.1|4160.9|4154.9|4162.1|4156.1|4160.9|4154.9|0
1723192610000|2024-08-09 08:36:50|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|0
1723192620000|2024-08-09 08:37:00|4160.9|4154.9|4160.6|4154.6|4160.9|4154.9|4160.6|4154.6|0
1723192640000|2024-08-09 08:37:20|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|0
1723192650000|2024-08-09 08:37:30|4159.6|4153.6|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|0
1723192660000|2024-08-09 08:37:40|4159.6|4153.6|4159.4|4153.4|4159.6|4153.6|4159.4|4153.4|0
1723192670000|2024-08-09 08:37:50|4158.6|4152.6|4157.6|4151.6|4158.6|4152.6|4157.6|4151.6|1
1723192680000|2024-08-09 08:38:00|4157.4|4151.4|4157.1|4151.1|4157.4|4151.4|4157.1|4151.1|0
1723192710000|2024-08-09 08:38:30|4157.4|4151.4|4157.1|4151.1|4157.4|4151.4|4157.1|4151.1|0
1723192720000|2024-08-09 08:38:40|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1723192730000|2024-08-09 08:38:50|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|0
1723192740000|2024-08-09 08:39:00|4157.1|4151.1|4157.1|4151.1|4157.4|4151.4|4157.1|4151.1|0
1723192750000|2024-08-09 08:39:10|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|0
1723192760000|2024-08-09 08:39:20|4157.6|4151.6|4158.1|4152.1|4158.1|4152.1|4157.6|4151.6|0
1723192770000|2024-08-09 08:39:30|4157.6|4151.6|4156.1|4150.1|4157.6|4151.6|4156.1|4150.1|0
1723192780000|2024-08-09 08:39:40|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.1|4150.1|0
1723192800000|2024-08-09 08:40:00|4156.9|4150.9|4158.2|4152.2|4158.2|4152.2|4156.9|4150.9|0
1723192810000|2024-08-09 08:40:10|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4157.9|4151.9|0
1723192870000|2024-08-09 08:41:10|4158.7|4152.7|4158.9|4152.9|4158.9|4152.9|4158.7|4152.7|0
1723192880000|2024-08-09 08:41:20|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|1
1723192900000|2024-08-09 08:41:40|4158.6|4152.6|4158.2|4152.2|4158.6|4152.6|4158.2|4152.2|0
1723192920000|2024-08-09 08:42:00|4157.6|4151.6|4157.9|4151.9|4157.9|4151.9|4157.6|4151.6|0
1723192930000|2024-08-09 08:42:10|4158.2|4152.2|4158.4|4152.4|4158.6|4152.6|4158.2|4152.2|0
1723192960000|2024-08-09 08:42:40|4158.6|4152.6|4158.9|4152.9|4159.2|4153.2|4158.6|4152.6|0
1723192980000|2024-08-09 08:43:00|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.4|4152.4|0
1723193000000|2024-08-09 08:43:20|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1723193050000|2024-08-09 08:44:10|4159.4|4153.4|4159.8|4153.8|4160.4|4154.4|4159.4|4153.4|0
1723193060000|2024-08-09 08:44:20|4159.4|4153.4|4159.1|4153.1|4159.4|4153.4|4159.1|4153.1|0
1723193070000|2024-08-09 08:44:30|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1723193080000|2024-08-09 08:44:40|4159.7|4153.7|4160.1|4154.1|4160.1|4154.1|4159.7|4153.7|0
1723193090000|2024-08-09 08:44:50|4159.7|4153.7|4158.4|4152.4|4159.7|4153.7|4158.1|4152.1|1
1723193110000|2024-08-09 08:45:10|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1723193120000|2024-08-09 08:45:20|4158.9|4152.9|4159.2|4153.2|4159.2|4153.2|4158.9|4152.9|0
1723193130000|2024-08-09 08:45:30|4159.4|4153.4|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|0
1723193140000|2024-08-09 08:45:40|4158.8|4152.8|4158.6|4152.6|4159.4|4153.4|4158.6|4152.6|0
1723193170000|2024-08-09 08:46:10|4159.2|4153.2|4159.6|4153.6|4159.6|4153.6|4158.9|4152.9|0
1723193190000|2024-08-09 08:46:30|4159.8|4153.8|4161.8|4155.8|4161.8|4155.8|4159.8|4153.8|0
1723193200000|2024-08-09 08:46:40|4161.3|4155.3|4160.6|4154.6|4161.3|4155.3|4160.4|4154.4|25
1723193210000|2024-08-09 08:46:50|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4160.8|4154.8|0
1723193220000|2024-08-09 08:47:00|4161.4|4155.4|4160.8|4154.8|4161.4|4155.4|4160.8|4154.8|0
1723193230000|2024-08-09 08:47:10|4162.2|4156.2|4161.8|4155.8|4162.4|4156.4|4161.8|4155.8|1
1723193240000|2024-08-09 08:47:20|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4161.8|4155.8|0
1723193250000|2024-08-09 08:47:30|4161.8|4155.8|4162.1|4156.1|4162.1|4156.1|4161.8|4155.8|0
1723193280000|2024-08-09 08:48:00|4162.3|4156.3|4163.5|4157.5|4163.5|4157.5|4162.3|4156.3|3
1723193290000|2024-08-09 08:48:10|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|1
1723193300000|2024-08-09 08:48:20|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4163.1|4157.1|17
1723193310000|2024-08-09 08:48:30|4162.8|4156.8|4163.4|4157.4|4163.4|4157.4|4162.8|4156.8|0
1723193330000|2024-08-09 08:48:50|4163.1|4157.1|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|0
1723193360000|2024-08-09 08:49:20|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1723193460000|2024-08-09 08:51:00|4162.4|4156.4|4162.4|4156.4|4162.7|4156.7|4162.4|4156.4|0
1723193490000|2024-08-09 08:51:30|4162.1|4156.1|4161.4|4155.4|4162.1|4156.1|4161.4|4155.4|0
1723193510000|2024-08-09 08:51:50|4161.6|4155.6|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|2
1723193520000|2024-08-09 08:52:00|4162.2|4156.2|4162|4156|4162.2|4156.2|4162|4156|0
1723193530000|2024-08-09 08:52:10|4161.4|4155.4|4162.2|4156.2|4162.4|4156.4|4161.4|4155.4|0
1723193540000|2024-08-09 08:52:20|4162|4156|4161.4|4155.4|4162|4156|4161.4|4155.4|1
1723193560000|2024-08-09 08:52:40|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1723193580000|2024-08-09 08:53:00|4159.9|4153.9|4161.4|4155.4|4161.4|4155.4|4159.9|4153.9|0
1723193590000|2024-08-09 08:53:10|4160.6|4154.6|4160.4|4154.4|4160.6|4154.6|4160.4|4154.4|0
1723193600000|2024-08-09 08:53:20|4161|4155|4161.4|4155.4|4161.4|4155.4|4161|4155|0
1723193640000|2024-08-09 08:54:00|4162.4|4156.4|4162.4|4156.4|4162.8|4156.8|4162.4|4156.4|0
1723193660000|2024-08-09 08:54:20|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|0
1723193670000|2024-08-09 08:54:30|4163.2|4157.2|4163.6|4157.6|4163.8|4157.8|4163.2|4157.2|0
1723193680000|2024-08-09 08:54:40|4164.1|4158.1|4163.4|4157.4|4164.1|4158.1|4163.4|4157.4|0
1723193690000|2024-08-09 08:54:50|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1723193730000|2024-08-09 08:55:30|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1723193740000|2024-08-09 08:55:40|4163.8|4157.8|4163.6|4157.6|4163.8|4157.8|4163.6|4157.6|0
1723193770000|2024-08-09 08:56:10|4163.1|4157.1|4162.8|4156.8|4163.1|4157.1|4162.8|4156.8|0
1723193800000|2024-08-09 08:56:40|4163.1|4157.1|4162.1|4156.1|4164.1|4158.1|4162.1|4156.1|1
1723193810000|2024-08-09 08:56:50|4161.8|4155.8|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|0
1723193820000|2024-08-09 08:57:00|4162.2|4156.2|4161.4|4155.4|4162.2|4156.2|4161.4|4155.4|0
1723193830000|2024-08-09 08:57:10|4161.6|4155.6|4162.2|4156.2|4162.2|4156.2|4161.6|4155.6|0
1723193840000|2024-08-09 08:57:20|4161.9|4155.9|4161.6|4155.6|4162.2|4156.2|4161.6|4155.6|0
1723193850000|2024-08-09 08:57:30|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4161.4|4155.4|0
1723193860000|2024-08-09 08:57:40|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1723193870000|2024-08-09 08:57:50|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4162.8|4156.8|0
1723193890000|2024-08-09 08:58:10|4163.1|4157.1|4162.8|4156.8|4163.4|4157.4|4162.8|4156.8|0
1723193900000|2024-08-09 08:58:20|4163.4|4157.4|4162.8|4156.8|4163.6|4157.6|4162.8|4156.8|1
1723193910000|2024-08-09 08:58:30|4162.6|4156.6|4162.8|4156.8|4163.1|4157.1|4162.6|4156.6|0
1723193920000|2024-08-09 08:58:40|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|0
1723193930000|2024-08-09 08:58:50|4162.8|4156.8|4162.4|4156.4|4162.8|4156.8|4162.4|4156.4|0
1723193950000|2024-08-09 08:59:10|4162.8|4156.8|4162.6|4156.6|4162.8|4156.8|4162.6|4156.6|0
1723193960000|2024-08-09 08:59:20|4162.4|4156.4|4161.8|4155.8|4162.8|4156.8|4161.8|4155.8|0
1723193970000|2024-08-09 08:59:30|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.1|4155.1|0
1723193980000|2024-08-09 08:59:40|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1723193990000|2024-08-09 08:59:50|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1723194000000|2024-08-09 09:00:00|4161.6|4155.6|4162.6|4156.6|4162.6|4156.6|4161.6|4155.6|0
1723194010000|2024-08-09 09:00:10|4163.2|4157.2|4162.6|4156.6|4163.2|4157.2|4162.6|4156.6|0
1723194020000|2024-08-09 09:00:20|4163.2|4157.2|4162.9|4156.9|4163.2|4157.2|4162.6|4156.6|0
1723194030000|2024-08-09 09:00:30|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4162.9|4156.9|0
1723194040000|2024-08-09 09:00:40|4163.4|4157.4|4162.8|4156.8|4163.4|4157.4|4162.8|4156.8|0
1723194050000|2024-08-09 09:00:50|4162.1|4156.1|4162.6|4156.6|4162.6|4156.6|4162.1|4156.1|0
1723194060000|2024-08-09 09:01:00|4163.1|4157.1|4163.1|4157.1|4163.4|4157.4|4163.1|4157.1|0
1723194070000|2024-08-09 09:01:10|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4163.4|4157.4|0
1723194080000|2024-08-09 09:01:20|4162.8|4156.8|4163.4|4157.4|4163.4|4157.4|4162.8|4156.8|0
1723194090000|2024-08-09 09:01:30|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1723194100000|2024-08-09 09:01:40|||||||||1
1723194110000|2024-08-09 09:01:50|4163.1|4157.1|4162.8|4156.8|4163.4|4157.4|4162.8|4156.8|0
1723194120000|2024-08-09 09:02:00|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4162.6|4156.6|0
1723194130000|2024-08-09 09:02:10|4162.8|4156.8|4163.6|4157.6|4163.6|4157.6|4162.8|4156.8|0
1723194160000|2024-08-09 09:02:40|4163.3|4157.3|4162.8|4156.8|4163.3|4157.3|4162.6|4156.6|0
1723194180000|2024-08-09 09:03:00|4163.4|4157.4|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|0
1723194200000|2024-08-09 09:03:20|4162.6|4156.6|4162.8|4156.8|4163.1|4157.1|4162.6|4156.6|0
1723194210000|2024-08-09 09:03:30|4162.6|4156.6|4162.4|4156.4|4162.6|4156.6|4162.4|4156.4|0
1723194220000|2024-08-09 09:03:40|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|0
1723194240000|2024-08-09 09:04:00|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|0
1723194310000|2024-08-09 09:05:10|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1723194330000|2024-08-09 09:05:30|4161.3|4155.3|4161.8|4155.8|4161.8|4155.8|4161.3|4155.3|0
1723194340000|2024-08-09 09:05:40|4161.6|4155.6|4162.6|4156.6|4162.6|4156.6|4161.6|4155.6|0
1723194350000|2024-08-09 09:05:50|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1723194360000|2024-08-09 09:06:00|4161.9|4155.9|4160.8|4154.8|4161.9|4155.9|4160.8|4154.8|0
1723194370000|2024-08-09 09:06:10|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1723194390000|2024-08-09 09:06:30|4161.1|4155.1|4161.4|4155.4|4161.6|4155.6|4161.1|4155.1|0
1723194420000|2024-08-09 09:07:00|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1723194430000|2024-08-09 09:07:10|4161.3|4155.3|4161.8|4155.8|4162.1|4156.1|4161.3|4155.3|0
1723194440000|2024-08-09 09:07:20|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1723194450000|2024-08-09 09:07:30|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1723194480000|2024-08-09 09:08:00|4162|4156|4162.1|4156.1|4162.3|4156.3|4162|4156|0
1723194490000|2024-08-09 09:08:10|4161.6|4155.6|4161.8|4155.8|4161.8|4155.8|4161.6|4155.6|0
1723194520000|2024-08-09 09:08:40|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|0
1723194530000|2024-08-09 09:08:50|4163.6|4157.6|4165|4159|4165.2|4159.2|4163.3|4157.3|10
1723194540000|2024-08-09 09:09:00|4164.7|4158.7|4163.6|4157.6|4164.7|4158.7|4163.6|4157.6|0
1723194550000|2024-08-09 09:09:10|4163.3|4157.3|4163.3|4157.3|4163.6|4157.6|4163.3|4157.3|0
1723194570000|2024-08-09 09:09:30|4163.6|4157.6|4163.5|4157.5|4163.6|4157.6|4163.5|4157.5|0
1723194580000|2024-08-09 09:09:40|4163.8|4157.8|4164.8|4158.8|4165.3|4159.3|4163.8|4157.8|0
1723194590000|2024-08-09 09:09:50|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1723194610000|2024-08-09 09:10:10|4164.1|4158.1|4163.3|4157.3|4164.1|4158.1|4163.3|4157.3|0
1723194620000|2024-08-09 09:10:20|4162.5|4156.5|4162.3|4156.3|4162.9|4156.9|4162.3|4156.3|0
1723194650000|2024-08-09 09:10:50|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1723194740000|2024-08-09 09:12:20|4162.5|4156.5|4160.5|4154.5|4162.5|4156.5|4160.5|4154.5|1
1723194750000|2024-08-09 09:12:30|4161.7|4155.7|4162|4156|4162.3|4156.3|4161.7|4155.7|1
1723194760000|2024-08-09 09:12:40|4161.7|4155.7|4161.3|4155.3|4162|4156|4161.3|4155.3|0
1723194780000|2024-08-09 09:13:00|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|0
1723194790000|2024-08-09 09:13:10|4161.3|4155.3|4162|4156|4162|4156|4161.3|4155.3|0
1723194800000|2024-08-09 09:13:20|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1723194820000|2024-08-09 09:13:40|4164|4158|4164|4158|4164|4158|4164|4158|1
1723194840000|2024-08-09 09:14:00|4163.2|4157.2|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|0
1723194850000|2024-08-09 09:14:10|4163.7|4157.7|4166.2|4160.2|4166.2|4160.2|4163.7|4157.7|6
1723194860000|2024-08-09 09:14:20|4166.7|4160.7|4166.4|4160.4|4166.7|4160.7|4166.4|4160.4|0
1723194870000|2024-08-09 09:14:30|4166.2|4160.2|4165.6|4159.6|4166.4|4160.4|4165.6|4159.6|27
1723194880000|2024-08-09 09:14:40|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1723194900000|2024-08-09 09:15:00|4165.6|4159.6|4164.9|4158.9|4165.6|4159.6|4164.9|4158.9|0
1723194910000|2024-08-09 09:15:10|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1723194940000|2024-08-09 09:15:40|4164.2|4158.2|4166.6|4160.6|4166.6|4160.6|4164.2|4158.2|0
1723194950000|2024-08-09 09:15:50|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1723194960000|2024-08-09 09:16:00|4166.6|4160.6|4166.4|4160.4|4166.6|4160.6|4166.4|4160.4|0
1723194980000|2024-08-09 09:16:20|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|0
1723195000000|2024-08-09 09:16:40|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|0
1723195010000|2024-08-09 09:16:50|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|0
1723195020000|2024-08-09 09:17:00|4167.1|4161.1|4167.1|4161.1|4167.4|4161.4|4167.1|4161.1|0
1723195030000|2024-08-09 09:17:10|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|0
1723195040000|2024-08-09 09:17:20|4167.1|4161.1|4166.9|4160.9|4167.1|4161.1|4166.9|4160.9|0
1723195050000|2024-08-09 09:17:30|4167.1|4161.1|4166.9|4160.9|4167.1|4161.1|4166.9|4160.9|0
1723195060000|2024-08-09 09:17:40|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1723195070000|2024-08-09 09:17:50|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|0
1723195080000|2024-08-09 09:18:00|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|0
1723195090000|2024-08-09 09:18:10|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|0
1723195100000|2024-08-09 09:18:20|4167.7|4161.7|4167.1|4161.1|4168.1|4162.1|4166.6|4160.6|2
1723195110000|2024-08-09 09:18:30|4166.9|4160.9|4166.4|4160.4|4167.1|4161.1|4166.4|4160.4|0
1723195120000|2024-08-09 09:18:40|4166.1|4160.1|4165.9|4159.9|4166.1|4160.1|4165.9|4159.9|0
1723195130000|2024-08-09 09:18:50|4166.1|4160.1|4166.1|4160.1|4166.3|4160.3|4165.8|4159.8|0
1723195140000|2024-08-09 09:19:00|4165.8|4159.8|4167.6|4161.6|4167.6|4161.6|4165.8|4159.8|0
1723195150000|2024-08-09 09:19:10|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|1
1723195160000|2024-08-09 09:19:20|4167.8|4161.8|4166.9|4160.9|4167.8|4161.8|4166.8|4160.8|1
1723195170000|2024-08-09 09:19:30|4167.3|4161.3|4168.3|4162.3|4168.3|4162.3|4167.3|4161.3|0
1723195190000|2024-08-09 09:19:50|4168.1|4162.1|4167.3|4161.3|4168.1|4162.1|4167.3|4161.3|1
1723195220000|2024-08-09 09:20:20|4167.9|4161.9|4168.1|4162.1|4168.1|4162.1|4167.9|4161.9|2
1723195240000|2024-08-09 09:20:40|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|2
1723195260000|2024-08-09 09:21:00|4168.6|4162.6|4167.9|4161.9|4168.6|4162.6|4167.9|4161.9|1
1723195270000|2024-08-09 09:21:10|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|2
1723195300000|2024-08-09 09:21:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|3
1723195310000|2024-08-09 09:21:50|4170.7|4164.7|4170.9|4164.9|4170.9|4164.9|4170.7|4164.7|0
1723195330000|2024-08-09 09:22:10|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1723195340000|2024-08-09 09:22:20|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1723195370000|2024-08-09 09:22:50|4172.9|4166.9|4172.1|4166.1|4172.9|4166.9|4171.9|4165.9|3
1723195380000|2024-08-09 09:23:00|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|0
1723195390000|2024-08-09 09:23:10|4173.1|4167.1|4173.1|4167.1|4173.4|4167.4|4172.7|4166.7|5
1723195400000|2024-08-09 09:23:20|4173.4|4167.4|4174.1|4168.1|4174.1|4168.1|4173.4|4167.4|3
1723195410000|2024-08-09 09:23:30|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1723195420000|2024-08-09 09:23:40|4173.9|4167.9|4174.4|4168.4|4174.4|4168.4|4173.7|4167.7|1
1723195430000|2024-08-09 09:23:50|4174|4168|4175.4|4169.4|4175.4|4169.4|4174|4168|8
1723195440000|2024-08-09 09:24:00|4175.1|4169.1|4174.6|4168.6|4175.2|4169.2|4174.6|4168.6|0
1723195450000|2024-08-09 09:24:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723195460000|2024-08-09 09:24:20|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723195470000|2024-08-09 09:24:30|4174.7|4168.7|4173.1|4167.1|4174.7|4168.7|4172.9|4166.9|3
1723195480000|2024-08-09 09:24:40|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|0
1723195510000|2024-08-09 09:25:10|4172.1|4166.1|4172.4|4166.4|4172.4|4166.4|4172.1|4166.1|0
1723195520000|2024-08-09 09:25:20|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1723195530000|2024-08-09 09:25:30|4172.4|4166.4|4172.7|4166.7|4173.4|4167.4|4172.4|4166.4|0
1723195550000|2024-08-09 09:25:50|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1723195560000|2024-08-09 09:26:00|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1723195570000|2024-08-09 09:26:10|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|0
1723195580000|2024-08-09 09:26:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1723195590000|2024-08-09 09:26:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1723195600000|2024-08-09 09:26:40|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|0
1723195630000|2024-08-09 09:27:10|4172.4|4166.4|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|0
1723195660000|2024-08-09 09:27:40|4172.4|4166.4|4172.2|4166.2|4172.4|4166.4|4172.2|4166.2|0
1723195670000|2024-08-09 09:27:50|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|2
1723195680000|2024-08-09 09:28:00|4171.7|4165.7|4173.1|4167.1|4173.4|4167.4|4171.7|4165.7|0
1723195690000|2024-08-09 09:28:10|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723195720000|2024-08-09 09:28:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1723195730000|2024-08-09 09:28:50|4172.7|4166.7|4172.4|4166.4|4172.7|4166.7|4172.1|4166.1|0
1723195740000|2024-08-09 09:29:00|4172.1|4166.1|4172.4|4166.4|4172.7|4166.7|4172.1|4166.1|0
1723195750000|2024-08-09 09:29:10|4172.1|4166.1|4171.4|4165.4|4172.1|4166.1|4170.9|4164.9|0
1723195760000|2024-08-09 09:29:20|4171.7|4165.7|4171.7|4165.7|4171.9|4165.9|4171.4|4165.4|0
1723195770000|2024-08-09 09:29:30|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.1|4165.1|0
1723195780000|2024-08-09 09:29:40|4171.1|4165.1|4170.1|4164.1|4171.1|4165.1|4168.7|4162.7|2
1723195790000|2024-08-09 09:29:50|4170.7|4164.7|4170.4|4164.4|4170.7|4164.7|4170.4|4164.4|0
1723195800000|2024-08-09 09:30:00|4170.7|4164.7|4170.9|4164.9|4170.9|4164.9|4170.7|4164.7|0
1723195810000|2024-08-09 09:30:10|4171.1|4165.1|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|0
1723195820000|2024-08-09 09:30:20|4169.2|4163.2|4170.6|4164.6|4170.6|4164.6|4169.2|4163.2|3
1723195830000|2024-08-09 09:30:30|4170.1|4164.1|4170.1|4164.1|4171.1|4165.1|4170.1|4164.1|1
1723195840000|2024-08-09 09:30:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1723195850000|2024-08-09 09:30:50|4170.1|4164.1|4169.1|4163.1|4170.1|4164.1|4169.1|4163.1|0
1723195860000|2024-08-09 09:31:00|4168.8|4162.8|4169.1|4163.1|4169.1|4163.1|4168.8|4162.8|0
1723195870000|2024-08-09 09:31:10|4168.7|4162.7|4168.1|4162.1|4168.7|4162.7|4168.1|4162.1|0
1723195880000|2024-08-09 09:31:20|4167.9|4161.9|4167.1|4161.1|4167.9|4161.9|4167.1|4161.1|0
1723195890000|2024-08-09 09:31:30|4166.9|4160.9|4167.1|4161.1|4167.1|4161.1|4166.9|4160.9|0
1723195900000|2024-08-09 09:31:40|4167.4|4161.4|4167.4|4161.4|4167.7|4161.7|4167.4|4161.4|0
1723195910000|2024-08-09 09:31:50|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1723195920000|2024-08-09 09:32:00|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1723195930000|2024-08-09 09:32:10|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1723195940000|2024-08-09 09:32:20|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.1|4162.1|0
1723195950000|2024-08-09 09:32:30|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1723195970000|2024-08-09 09:32:50|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723195980000|2024-08-09 09:33:00|4169.8|4163.8|4169.6|4163.6|4169.8|4163.8|4169.6|4163.6|0
1723195990000|2024-08-09 09:33:10|4169.8|4163.8|4170.1|4164.1|4170.1|4164.1|4169.8|4163.8|0
1723196020000|2024-08-09 09:33:40|4169.8|4163.8|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|0
1723196030000|2024-08-09 09:33:50|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|0
1723196040000|2024-08-09 09:34:00|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1723196050000|2024-08-09 09:34:10|4169.6|4163.6|4169.9|4163.9|4169.9|4163.9|4169.6|4163.6|0
1723196090000|2024-08-09 09:34:50|4170.3|4164.3|4170.3|4164.3|4170.6|4164.6|4170.3|4164.3|0
1723196100000|2024-08-09 09:35:00|4170.6|4164.6|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|0
1723196110000|2024-08-09 09:35:10|4171.1|4165.1|4171.9|4165.9|4171.9|4165.9|4171.1|4165.1|1
1723196120000|2024-08-09 09:35:20|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1723196130000|2024-08-09 09:35:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1723196150000|2024-08-09 09:35:50|4171.1|4165.1|4172.1|4166.1|4172.1|4166.1|4171.1|4165.1|0
1723196180000|2024-08-09 09:36:20|4172.4|4166.4|4173.1|4167.1|4173.1|4167.1|4172.4|4166.4|0
1723196200000|2024-08-09 09:36:40|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1723196240000|2024-08-09 09:37:20|4172.4|4166.4|4173.1|4167.1|4173.1|4167.1|4172.4|4166.4|0
1723196250000|2024-08-09 09:37:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1723196260000|2024-08-09 09:37:40|4173.2|4167.2|4171.7|4165.7|4173.2|4167.2|4171.7|4165.7|0
1723196290000|2024-08-09 09:38:10|4172.2|4166.2|4172.4|4166.4|4172.7|4166.7|4172.2|4166.2|0
1723196300000|2024-08-09 09:38:20|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|1
1723196310000|2024-08-09 09:38:30|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1723196320000|2024-08-09 09:38:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1723196330000|2024-08-09 09:38:50|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|0
1723196370000|2024-08-09 09:39:30|4173.6|4167.6|4172.7|4166.7|4173.6|4167.6|4172.7|4166.7|0
1723196430000|2024-08-09 09:40:30|4172.9|4166.9|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|0
1723196450000|2024-08-09 09:40:50|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1723196470000|2024-08-09 09:41:10|4172.7|4166.7|4172.4|4166.4|4172.7|4166.7|4172.4|4166.4|0
1723196480000|2024-08-09 09:41:20|4172.1|4166.1|4172.4|4166.4|4172.4|4166.4|4172.1|4166.1|0
1723196490000|2024-08-09 09:41:30|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1723196520000|2024-08-09 09:42:00|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1723196550000|2024-08-09 09:42:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|1
1723196560000|2024-08-09 09:42:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1723196590000|2024-08-09 09:43:10|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1723196600000|2024-08-09 09:43:20|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1723196610000|2024-08-09 09:43:30|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1723196620000|2024-08-09 09:43:40|4170.9|4164.9|4171.7|4165.7|4171.7|4165.7|4170.7|4164.7|0
1723196630000|2024-08-09 09:43:50|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1723196640000|2024-08-09 09:44:00|4171.1|4165.1|4172.7|4166.7|4172.9|4166.9|4171.1|4165.1|5
1723196650000|2024-08-09 09:44:10|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|2
1723196660000|2024-08-09 09:44:20|4172.7|4166.7|4172.4|4166.4|4172.7|4166.7|4172.4|4166.4|0
1723196670000|2024-08-09 09:44:30|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723196680000|2024-08-09 09:44:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1723196690000|2024-08-09 09:44:50|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1723196700000|2024-08-09 09:45:00|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723196710000|2024-08-09 09:45:10|4175.6|4169.6|4175.4|4169.4|4175.6|4169.6|4175.4|4169.4|1
1723196740000|2024-08-09 09:45:40|4175.6|4169.6|4175.4|4169.4|4175.6|4169.6|4175.4|4169.4|0
1723196750000|2024-08-09 09:45:50|4175.1|4169.1|4174.4|4168.4|4175.1|4169.1|4174.4|4168.4|0
1723196760000|2024-08-09 09:46:00|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1723196770000|2024-08-09 09:46:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723196780000|2024-08-09 09:46:20|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|0
1723196810000|2024-08-09 09:46:50|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|0
1723196830000|2024-08-09 09:47:10|4174.8|4168.8|4174.6|4168.6|4174.8|4168.8|4174.6|4168.6|0
1723196900000|2024-08-09 09:48:20|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1723196910000|2024-08-09 09:48:30|4175.3|4169.3|4177.3|4171.3|4177.3|4171.3|4175.3|4169.3|14
1723196930000|2024-08-09 09:48:50|4177.6|4171.6|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|0
1723196960000|2024-08-09 09:49:20|4177.8|4171.8|4178.1|4172.1|4178.1|4172.1|4177.8|4171.8|0
1723196970000|2024-08-09 09:49:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1723196990000|2024-08-09 09:49:50|4178|4172|4178|4172|4178|4172|4177.8|4171.8|0
1723197000000|2024-08-09 09:50:00|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1723197010000|2024-08-09 09:50:10|4177.5|4171.5|4178|4172|4178|4172|4177.5|4171.5|0
1723197030000|2024-08-09 09:50:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1723197050000|2024-08-09 09:50:50|||||||||2
1723197070000|2024-08-09 09:51:10|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1723197080000|2024-08-09 09:51:20|4177.6|4171.6|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|0
1723197100000|2024-08-09 09:51:40|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|2
1723197110000|2024-08-09 09:51:50|4175.8|4169.8|4174.5|4168.5|4176|4170|4174.5|4168.5|2
1723197170000|2024-08-09 09:52:50|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|3
1723197180000|2024-08-09 09:53:00|4175.2|4169.2|4175|4169|4175.2|4169.2|4175|4169|0
1723197240000|2024-08-09 09:54:00|4175.5|4169.5|4175.8|4169.8|4175.8|4169.8|4175.3|4169.3|0
1723197260000|2024-08-09 09:54:20|4175.2|4169.2|4175|4169|4175.2|4169.2|4175|4169|0
1723197300000|2024-08-09 09:55:00|4173.8|4167.8|4173.3|4167.3|4173.8|4167.8|4173|4167|0
1723197310000|2024-08-09 09:55:10|4173.8|4167.8|4173|4167|4173.8|4167.8|4173|4167|0
1723197340000|2024-08-09 09:55:40|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1723197350000|2024-08-09 09:55:50|4172.3|4166.3|4172.6|4166.6|4172.6|4166.6|4172.3|4166.3|0
1723197360000|2024-08-09 09:56:00|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1723197380000|2024-08-09 09:56:20|4173|4167|4173|4167|4173.3|4167.3|4173|4167|0
1723197390000|2024-08-09 09:56:30|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173|4167|0
1723197400000|2024-08-09 09:56:40|4173|4167|4173.5|4167.5|4173.5|4167.5|4173|4167|0
1723197430000|2024-08-09 09:57:10|4174|4168|4174|4168|4174|4168|4174|4168|1
1723197440000|2024-08-09 09:57:20|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|1
1723197480000|2024-08-09 09:58:00|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1723197500000|2024-08-09 09:58:20|4174.6|4168.6|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|0
1723197540000|2024-08-09 09:59:00|4174.5|4168.5|4173.8|4167.8|4174.5|4168.5|4173.3|4167.3|0
1723197550000|2024-08-09 09:59:10|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1723197560000|2024-08-09 09:59:20|4173|4167|4173.3|4167.3|4173.6|4167.6|4173|4167|0
1723197570000|2024-08-09 09:59:30|4173|4167|4173.3|4167.3|4173.3|4167.3|4173|4167|0
1723197580000|2024-08-09 09:59:40|4173.6|4167.6|4173.5|4167.5|4174|4168|4173.5|4167.5|0
1723197590000|2024-08-09 09:59:50|4173.8|4167.8|4173.8|4167.8|4174|4168|4173.5|4167.5|0
1723197600000|2024-08-09 10:00:00|4174|4168|4174|4168|4174|4168|4174|4168|0
1723197610000|2024-08-09 10:00:10|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1723197620000|2024-08-09 10:00:20|4174.6|4168.6|4174.3|4168.3|4174.6|4168.6|4174.3|4168.3|0
1723197640000|2024-08-09 10:00:40|4174.6|4168.6|4174.3|4168.3|4174.6|4168.6|4174.3|4168.3|0
1723197660000|2024-08-09 10:01:00|4175|4169|4175|4169|4175|4169|4175|4169|0
1723197710000|2024-08-09 10:01:50|4174|4168|4174|4168|4174|4168|4174|4168|0
1723197720000|2024-08-09 10:02:00|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1723197740000|2024-08-09 10:02:20|4173|4167|4173|4167|4173|4167|4173|4167|0
1723197750000|2024-08-09 10:02:30|4173.3|4167.3|4173|4167|4173.3|4167.3|4173|4167|0
1723197760000|2024-08-09 10:02:40|4172.8|4166.8|4172.3|4166.3|4172.8|4166.8|4172.3|4166.3|0
1723197770000|2024-08-09 10:02:50|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1723197780000|2024-08-09 10:03:00|||||||||1
1723197790000|2024-08-09 10:03:10|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1723197810000|2024-08-09 10:03:30|4172|4166|4172|4166|4172|4166|4172|4166|0
1723197820000|2024-08-09 10:03:40|4171.6|4165.6|4171.3|4165.3|4171.6|4165.6|4171.3|4165.3|0
1723197850000|2024-08-09 10:04:10|4171|4165|4170.8|4164.8|4171|4165|4170.8|4164.8|0
1723197880000|2024-08-09 10:04:40|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1723197890000|2024-08-09 10:04:50|4170.5|4164.5|4170.2|4164.2|4170.5|4164.5|4170.2|4164.2|0
1723197900000|2024-08-09 10:05:00|4170.5|4164.5|4170|4164|4170.5|4164.5|4170|4164|0
1723197910000|2024-08-09 10:05:10|4169.8|4163.8|4169.5|4163.5|4169.8|4163.8|4169.2|4163.2|0
1723197920000|2024-08-09 10:05:20|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|0
1723197930000|2024-08-09 10:05:30|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1723197950000|2024-08-09 10:05:50|4169.2|4163.2|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|0
1723197960000|2024-08-09 10:06:00|4169.8|4163.8|4168.8|4162.8|4169.8|4163.8|4168.8|4162.8|0
1723197980000|2024-08-09 10:06:20|||||||||1
1723197990000|2024-08-09 10:06:30|4168.5|4162.5|4168.8|4162.8|4168.8|4162.8|4168.5|4162.5|0
1723198000000|2024-08-09 10:06:40|4168.6|4162.6|4167.8|4161.8|4168.6|4162.6|4167.8|4161.8|0
1723198020000|2024-08-09 10:07:00|4167.6|4161.6|4168.1|4162.1|4168.1|4162.1|4167.3|4161.3|4
1723198030000|2024-08-09 10:07:10|4168.6|4162.6|4168|4162|4168.6|4162.6|4168|4162|7
1723198040000|2024-08-09 10:07:20|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|0
1723198060000|2024-08-09 10:07:40|4168|4162|4167.8|4161.8|4168|4162|4167.8|4161.8|0
1723198090000|2024-08-09 10:08:10|4168|4162|4168|4162|4168|4162|4168|4162|0
1723198100000|2024-08-09 10:08:20|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.3|4161.3|0
1723198110000|2024-08-09 10:08:30|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|0
1723198120000|2024-08-09 10:08:40|4166.5|4160.5|4166.1|4160.1|4166.6|4160.6|4166|4160|0
1723198160000|2024-08-09 10:09:20|4165.8|4159.8|4166.8|4160.8|4166.8|4160.8|4165.8|4159.8|0
1723198170000|2024-08-09 10:09:30|4167|4161|4169|4163|4169|4163|4167|4161|0
1723198200000|2024-08-09 10:10:00|4168.9|4162.9|4169|4163|4169|4163|4168.6|4162.6|0
1723198220000|2024-08-09 10:10:20|4168.8|4162.8|4167.8|4161.8|4168.8|4162.8|4167.8|4161.8|0
1723198240000|2024-08-09 10:10:40|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|0
1723198290000|2024-08-09 10:11:30|4168.6|4162.6|4168|4162|4168.6|4162.6|4168|4162|0
1723198300000|2024-08-09 10:11:40|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1723198310000|2024-08-09 10:11:50|4168.2|4162.2|4168.8|4162.8|4168.8|4162.8|4168.2|4162.2|0
1723198320000|2024-08-09 10:12:00|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.2|4162.2|0
1723198330000|2024-08-09 10:12:10|4168.2|4162.2|4168.8|4162.8|4168.8|4162.8|4168.2|4162.2|0
1723198340000|2024-08-09 10:12:20|4169|4163|4169|4163|4169|4163|4169|4163|0
1723198440000|2024-08-09 10:14:00|4169.8|4163.8|4169.2|4163.2|4169.8|4163.8|4169.2|4163.2|0
1723198450000|2024-08-09 10:14:10|4169|4163|4168.8|4162.8|4169|4163|4168.8|4162.8|0
1723198470000|2024-08-09 10:14:30|4169|4163|4168.8|4162.8|4169|4163|4168.8|4162.8|0
1723198480000|2024-08-09 10:14:40|4169|4163|4168.8|4162.8|4169|4163|4168.8|4162.8|0
1723198510000|2024-08-09 10:15:10|4169.3|4163.3|4169|4163|4169.3|4163.3|4169|4163|0
1723198560000|2024-08-09 10:16:00|4169.6|4163.6|4169.8|4163.8|4169.8|4163.8|4169.6|4163.6|0
1723198580000|2024-08-09 10:16:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1723198590000|2024-08-09 10:16:30|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1723198600000|2024-08-09 10:16:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.5|4164.5|0
1723198610000|2024-08-09 10:16:50|4170|4164|4170|4164|4170|4164|4170|4164|0
1723198620000|2024-08-09 10:17:00|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.3|4164.3|0
1723198630000|2024-08-09 10:17:10|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|0
1723198690000|2024-08-09 10:18:10|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|0
1723198730000|2024-08-09 10:18:50|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|0
1723198760000|2024-08-09 10:19:20|4169.7|4163.7|4169|4163|4169.7|4163.7|4169|4163|0
1723198800000|2024-08-09 10:20:00|4168.8|4162.8|4168.5|4162.5|4168.8|4162.8|4168|4162|0
1723198810000|2024-08-09 10:20:10|4169|4163|4169|4163|4169|4163|4169|4163|0
1723198930000|2024-08-09 10:22:10|4169.2|4163.2|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|0
1723198940000|2024-08-09 10:22:20|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|0
1723198980000|2024-08-09 10:23:00|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|0
1723199000000|2024-08-09 10:23:20|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1723199010000|2024-08-09 10:23:30|4170|4164|4170.2|4164.2|4170.7|4164.7|4170|4164|1
1723199030000|2024-08-09 10:23:50|4170.4|4164.4|4170.2|4164.2|4170.4|4164.4|4170.2|4164.2|0
1723199070000|2024-08-09 10:24:30|4169.9|4163.9|4169.7|4163.7|4169.9|4163.9|4169.7|4163.7|0
1723199100000|2024-08-09 10:25:00|4169.4|4163.4|4167.9|4161.9|4169.4|4163.4|4167.9|4161.9|0
1723199110000|2024-08-09 10:25:10|4168.5|4162.5|4168.9|4162.9|4168.9|4162.9|4168.5|4162.5|0
1723199140000|2024-08-09 10:25:40|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4168.9|4162.9|0
1723199150000|2024-08-09 10:25:50|4169.7|4163.7|4169.9|4163.9|4169.9|4163.9|4169.7|4163.7|0
1723199210000|2024-08-09 10:26:50|4169.4|4163.4|4169.7|4163.7|4169.7|4163.7|4169.4|4163.4|0
1723199230000|2024-08-09 10:27:10|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1723199240000|2024-08-09 10:27:20|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1723199260000|2024-08-09 10:27:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1723199280000|2024-08-09 10:28:00|4169.1|4163.1|4169.9|4163.9|4169.9|4163.9|4169.1|4163.1|1
1723199290000|2024-08-09 10:28:10|4169.1|4163.1|4168.6|4162.6|4169.7|4163.7|4168.1|4162.1|1
1723199310000|2024-08-09 10:28:30|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|0
1723199320000|2024-08-09 10:28:40|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1723199330000|2024-08-09 10:28:50|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|0
1723199370000|2024-08-09 10:29:30|4167.9|4161.9|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|0
1723199380000|2024-08-09 10:29:40|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|0
1723199410000|2024-08-09 10:30:10|4169.5|4163.5|4170.1|4164.1|4170.1|4164.1|4169.5|4163.5|1
1723199420000|2024-08-09 10:30:20|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1723199460000|2024-08-09 10:31:00|4169.2|4163.2|4169.9|4163.9|4169.9|4163.9|4169.2|4163.2|0
1723199480000|2024-08-09 10:31:20|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1723199500000|2024-08-09 10:31:40|4171|4165|4172.4|4166.4|4172.7|4166.7|4171|4165|0
1723199510000|2024-08-09 10:31:50|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.1|4166.1|0
1723199530000|2024-08-09 10:32:10|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1723199540000|2024-08-09 10:32:20|4172.7|4166.7|4172.1|4166.1|4172.7|4166.7|4172.1|4166.1|0
1723199600000|2024-08-09 10:33:20|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723199610000|2024-08-09 10:33:30|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1723199650000|2024-08-09 10:34:10|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723199740000|2024-08-09 10:35:40|4172.4|4166.4|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|0
1723199780000|2024-08-09 10:36:20|4172.1|4166.1|4172.7|4166.7|4172.7|4166.7|4172.1|4166.1|0
1723199810000|2024-08-09 10:36:50|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1723199830000|2024-08-09 10:37:10|4173.9|4167.9|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|0
1723199840000|2024-08-09 10:37:20|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1723199850000|2024-08-09 10:37:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723199860000|2024-08-09 10:37:40|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1723199880000|2024-08-09 10:38:00|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723199890000|2024-08-09 10:38:10|4174.7|4168.7|4174.4|4168.4|4174.7|4168.7|4174.4|4168.4|0
1723199900000|2024-08-09 10:38:20|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1723199910000|2024-08-09 10:38:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|0
1723199920000|2024-08-09 10:38:40|4174.3|4168.3|4174.3|4168.3|4174.6|4168.6|4174.3|4168.3|3
1723199930000|2024-08-09 10:38:50|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1723199980000|2024-08-09 10:39:40|4174.3|4168.3|4174.6|4168.6|4174.6|4168.6|4174.3|4168.3|0
1723200000000|2024-08-09 10:40:00|4174.3|4168.3|4173.1|4167.1|4174.6|4168.6|4173.1|4167.1|0
1723200010000|2024-08-09 10:40:10|4172.9|4166.9|4173.1|4167.1|4173.1|4167.1|4172.9|4166.9|0
1723200030000|2024-08-09 10:40:30|4172.9|4166.9|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|0
1723200040000|2024-08-09 10:40:40|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1723200050000|2024-08-09 10:40:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1723200070000|2024-08-09 10:41:10|4173.6|4167.6|4172.9|4166.9|4173.6|4167.6|4172.9|4166.9|0
1723200080000|2024-08-09 10:41:20|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|0
1723200090000|2024-08-09 10:41:30|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|0
1723200110000|2024-08-09 10:41:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723200130000|2024-08-09 10:42:10|4173.2|4167.2|4172.9|4166.9|4173.5|4167.5|4172.9|4166.9|0
1723200140000|2024-08-09 10:42:20|4173.7|4167.7|4173.4|4167.4|4173.7|4167.7|4173.4|4167.4|0
1723200170000|2024-08-09 10:42:50|4173.1|4167.1|4173.7|4167.7|4173.7|4167.7|4172.9|4166.9|0
1723200180000|2024-08-09 10:43:00|4173.1|4167.1|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|0
1723200230000|2024-08-09 10:43:50|||||||||1
1723200250000|2024-08-09 10:44:10|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|0
1723200270000|2024-08-09 10:44:30|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1723200290000|2024-08-09 10:44:50|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1723200310000|2024-08-09 10:45:10|4173.7|4167.7|4173.1|4167.1|4173.7|4167.7|4173.1|4167.1|0
1723200320000|2024-08-09 10:45:20|4173.4|4167.4|4173.7|4167.7|4173.7|4167.7|4173.4|4167.4|0
1723200350000|2024-08-09 10:45:50|4174.5|4168.5|4174.4|4168.4|4174.9|4168.9|4174.1|4168.1|0
1723200360000|2024-08-09 10:46:00|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1723200370000|2024-08-09 10:46:10|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723200380000|2024-08-09 10:46:20|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1723200390000|2024-08-09 10:46:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|0
1723200400000|2024-08-09 10:46:40|4174.7|4168.7|4174.1|4168.1|4174.7|4168.7|4174.1|4168.1|0
1723200410000|2024-08-09 10:46:50|4174.4|4168.4|4173.1|4167.1|4174.4|4168.4|4173.1|4167.1|0
1723200420000|2024-08-09 10:47:00|4172.9|4166.9|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1723200430000|2024-08-09 10:47:10|4173.2|4167.2|4173.4|4167.4|4173.9|4167.9|4173.2|4167.2|0
1723200450000|2024-08-09 10:47:30|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1723200460000|2024-08-09 10:47:40|4173.4|4167.4|4172.9|4166.9|4173.7|4167.7|4172.9|4166.9|0
1723200470000|2024-08-09 10:47:50|4173.5|4167.5|4173.4|4167.4|4173.5|4167.5|4173.1|4167.1|0
1723200480000|2024-08-09 10:48:00|4172.9|4166.9|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|0
1723200500000|2024-08-09 10:48:20|4173.7|4167.7|4173.1|4167.1|4173.7|4167.7|4173.1|4167.1|0
1723200510000|2024-08-09 10:48:30|4173.4|4167.4|4172.5|4166.5|4173.7|4167.7|4172.5|4166.5|0
1723200520000|2024-08-09 10:48:40|4171.8|4165.8|4172.2|4166.2|4172.7|4166.7|4171.8|4165.8|10
1723200530000|2024-08-09 10:48:50|4172.5|4166.5|4172.2|4166.2|4172.5|4166.5|4172.2|4166.2|0
1723200560000|2024-08-09 10:49:20|4171.2|4165.2|4171|4165|4171.2|4165.2|4171|4165|1
1723200600000|2024-08-09 10:50:00|4171.4|4165.4|4172.5|4166.5|4172.5|4166.5|4171.4|4165.4|2
1723200620000|2024-08-09 10:50:20|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|0
1723200630000|2024-08-09 10:50:30|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1723200650000|2024-08-09 10:50:50|4173.9|4167.9|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|0
1723200680000|2024-08-09 10:51:20|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1723200710000|2024-08-09 10:51:50|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.2|4168.2|0
1723200730000|2024-08-09 10:52:10|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1723200800000|2024-08-09 10:53:20|4175.2|4169.2|4175.6|4169.6|4175.6|4169.6|4174.9|4168.9|0
1723200810000|2024-08-09 10:53:30|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1723200880000|2024-08-09 10:54:40|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1723200900000|2024-08-09 10:55:00|4175.1|4169.1|4174.9|4168.9|4175.4|4169.4|4174.9|4168.9|0
1723200950000|2024-08-09 10:55:50|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|0
1723200960000|2024-08-09 10:56:00|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|1
1723200970000|2024-08-09 10:56:10|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1723200990000|2024-08-09 10:56:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1723201010000|2024-08-09 10:56:50|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1723201020000|2024-08-09 10:57:00|4172.4|4166.4|4171.8|4165.8|4172.4|4166.4|4171.8|4165.8|0
1723201030000|2024-08-09 10:57:10|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1723201060000|2024-08-09 10:57:40|4172.3|4166.3|4172.6|4166.6|4172.6|4166.6|4172.3|4166.3|0
1723201070000|2024-08-09 10:57:50|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1723201080000|2024-08-09 10:58:00|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1723201110000|2024-08-09 10:58:30|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1723201120000|2024-08-09 10:58:40|4172.1|4166.1|4172.3|4166.3|4172.3|4166.3|4172.1|4166.1|0
1723201130000|2024-08-09 10:58:50|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1723201140000|2024-08-09 10:59:00|4172.3|4166.3|4172.8|4166.8|4172.8|4166.8|4172.1|4166.1|0
1723201180000|2024-08-09 10:59:40|4173.1|4167.1|4172.8|4166.8|4173.1|4167.1|4172.8|4166.8|0
1723201190000|2024-08-09 10:59:50|4173.1|4167.1|4172.8|4166.8|4173.1|4167.1|4172.8|4166.8|0
1723201200000|2024-08-09 11:00:00|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1723201220000|2024-08-09 11:00:20|4172.8|4166.8|4172.8|4166.8|4173.1|4167.1|4172.8|4166.8|0
1723201250000|2024-08-09 11:00:50|4171.8|4165.8|4171.4|4165.4|4171.8|4165.8|4171.4|4165.4|0
1723201330000|2024-08-09 11:02:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1723201350000|2024-08-09 11:02:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1723201390000|2024-08-09 11:03:10|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1723201420000|2024-08-09 11:03:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1723201440000|2024-08-09 11:04:00|4171.4|4165.4|4171.3|4165.3|4171.9|4165.9|4171.3|4165.3|0
1723201450000|2024-08-09 11:04:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1723201480000|2024-08-09 11:04:40|4171.3|4165.3|4171.1|4165.1|4171.3|4165.3|4171.1|4165.1|0
1723201510000|2024-08-09 11:05:10|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4170.9|4164.9|1
1723201530000|2024-08-09 11:05:30|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1723201550000|2024-08-09 11:05:50|4171.1|4165.1|4167.6|4161.6|4171.1|4165.1|4167.6|4161.6|6
1723201580000|2024-08-09 11:06:20|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|0
1723201590000|2024-08-09 11:06:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1723201600000|2024-08-09 11:06:40|4167.6|4161.6|4168.1|4162.1|4168.4|4162.4|4167.6|4161.6|0
1723201610000|2024-08-09 11:06:50|4168.4|4162.4|4167.8|4161.8|4168.4|4162.4|4167.8|4161.8|0
1723201640000|2024-08-09 11:07:20|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1723201670000|2024-08-09 11:07:50|4167|4161|4167.6|4161.6|4167.6|4161.6|4167|4161|0
1723201700000|2024-08-09 11:08:20|4167.3|4161.3|4167.6|4161.6|4167.6|4161.6|4167|4161|0
1723201710000|2024-08-09 11:08:30|4167.3|4161.3|4167.3|4161.3|4167.6|4161.6|4167|4161|0
1723201720000|2024-08-09 11:08:40|4167|4161|4166.6|4160.6|4167|4161|4166.6|4160.6|0
1723201750000|2024-08-09 11:09:10|4166.3|4160.3|4165.4|4159.4|4166.6|4160.6|4165.4|4159.4|0
1723201760000|2024-08-09 11:09:20|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|0
1723201770000|2024-08-09 11:09:30|4165.4|4159.4|4165.6|4159.6|4165.6|4159.6|4165.4|4159.4|0
1723201780000|2024-08-09 11:09:40|4165.4|4159.4|4164.8|4158.8|4165.4|4159.4|4164.8|4158.8|0
1723201800000|2024-08-09 11:10:00|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4164.8|4158.8|0
1723201810000|2024-08-09 11:10:10|4165.6|4159.6|4165.4|4159.4|4165.6|4159.6|4165.4|4159.4|0
1723201820000|2024-08-09 11:10:20|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1723201840000|2024-08-09 11:10:40|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|0
1723201860000|2024-08-09 11:11:00|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4167|4161|0
1723201870000|2024-08-09 11:11:10|4167.3|4161.3|4167.6|4161.6|4167.6|4161.6|4167.3|4161.3|0
1723201880000|2024-08-09 11:11:20|4168.3|4162.3|4168.6|4162.6|4168.6|4162.6|4168.3|4162.3|0
1723201890000|2024-08-09 11:11:30|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1723201910000|2024-08-09 11:11:50|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723201920000|2024-08-09 11:12:00|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1723202010000|2024-08-09 11:13:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4
1723202040000|2024-08-09 11:14:00|4170.3|4164.3|4170.1|4164.1|4170.3|4164.3|4169.8|4163.8|0
1723202050000|2024-08-09 11:14:10|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1723202060000|2024-08-09 11:14:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1723202070000|2024-08-09 11:14:30|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1723202090000|2024-08-09 11:14:50|4169.6|4163.6|4169.8|4163.8|4169.8|4163.8|4169.6|4163.6|0
1723202100000|2024-08-09 11:15:00|4170.4|4164.4|4170.8|4164.8|4170.8|4164.8|4170.4|4164.4|0
1723202110000|2024-08-09 11:15:10|4171.1|4165.1|4170.8|4164.8|4171.1|4165.1|4170.8|4164.8|0
1723202160000|2024-08-09 11:16:00|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1723202170000|2024-08-09 11:16:10|4170|4164|4170|4164|4170|4164|4170|4164|0
1723202190000|2024-08-09 11:16:30|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|0
1723202220000|2024-08-09 11:17:00|4170.3|4164.3|4170.6|4164.6|4170.6|4164.6|4170|4164|0
1723202230000|2024-08-09 11:17:10|4170.3|4164.3|4169.8|4163.8|4170.6|4164.6|4169.6|4163.6|0
1723202240000|2024-08-09 11:17:20|4170.1|4164.1|4170.6|4164.6|4170.8|4164.8|4170.1|4164.1|0
1723202270000|2024-08-09 11:17:50|4171.4|4165.4|4170.8|4164.8|4171.4|4165.4|4170.8|4164.8|0
1723202300000|2024-08-09 11:18:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1723202310000|2024-08-09 11:18:30|4170.3|4164.3|4170.1|4164.1|4170.3|4164.3|4170.1|4164.1|0
1723202320000|2024-08-09 11:18:40|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1723202330000|2024-08-09 11:18:50|4170.4|4164.4|4170.6|4164.6|4170.6|4164.6|4170.4|4164.4|0
1723202340000|2024-08-09 11:19:00|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.6|4164.6|0
1723202370000|2024-08-09 11:19:30|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1723202380000|2024-08-09 11:19:40|4170.4|4164.4|4170.6|4164.6|4170.6|4164.6|4169.8|4163.8|0
1723202390000|2024-08-09 11:19:50|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1723202440000|2024-08-09 11:20:40|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|0
1723202450000|2024-08-09 11:20:50|4171.4|4165.4|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|0
1723202460000|2024-08-09 11:21:00|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1723202480000|2024-08-09 11:21:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1723202490000|2024-08-09 11:21:30|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|1
1723202510000|2024-08-09 11:21:50|4169.3|4163.3|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|0
1723202590000|2024-08-09 11:23:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723202610000|2024-08-09 11:23:30|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169|4163|0
1723202620000|2024-08-09 11:23:40|4169|4163|4169.1|4163.1|4169.3|4163.3|4168.8|4162.8|0
1723202640000|2024-08-09 11:24:00|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1723202650000|2024-08-09 11:24:10|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1723202660000|2024-08-09 11:24:20|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723202670000|2024-08-09 11:24:30|4169.3|4163.3|4169.6|4163.6|4169.6|4163.6|4169.3|4163.3|0
1723202680000|2024-08-09 11:24:40|||||||||1
1723202690000|2024-08-09 11:24:50|4169.3|4163.3|4169|4163|4169.3|4163.3|4169|4163|0
1723202700000|2024-08-09 11:25:00|4169.6|4163.6|4169.3|4163.3|4169.6|4163.6|4169.3|4163.3|0
1723202710000|2024-08-09 11:25:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723202760000|2024-08-09 11:26:00|4169.8|4163.8|4169.1|4163.1|4170.3|4164.3|4168.8|4162.8|0
1723202770000|2024-08-09 11:26:10|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1723202800000|2024-08-09 11:26:40|4169.3|4163.3|4169|4163|4169.3|4163.3|4169|4163|0
1723202820000|2024-08-09 11:27:00|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1723202860000|2024-08-09 11:27:40|4168.5|4162.5|4167.8|4161.8|4168.5|4162.5|4167.8|4161.8|0
1723202880000|2024-08-09 11:28:00|4168|4162|4168|4162|4168|4162|4168|4162|0
1723202890000|2024-08-09 11:28:10|4167.8|4161.8|4167.8|4161.8|4168|4162|4167.8|4161.8|0
1723202940000|2024-08-09 11:29:00|4167.5|4161.5|4166.8|4160.8|4167.5|4161.5|4166.8|4160.8|0
1723202960000|2024-08-09 11:29:20|4167|4161|4166.7|4160.7|4167|4161|4166.7|4160.7|0
1723202970000|2024-08-09 11:29:30|4167|4161|4166.7|4160.7|4167|4161|4166.7|4160.7|0
1723203000000|2024-08-09 11:30:00|4167|4161|4167|4161|4167.2|4161.2|4167|4161|0
1723203010000|2024-08-09 11:30:10|4167.2|4161.2|4167.7|4161.7|4168.3|4162.3|4167.2|4161.2|1
1723203040000|2024-08-09 11:30:40|4168|4162|4168.3|4162.3|4168.3|4162.3|4167.7|4161.7|0
1723203050000|2024-08-09 11:30:50|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1723203070000|2024-08-09 11:31:10|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.5|4162.5|0
1723203080000|2024-08-09 11:31:20|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1723203110000|2024-08-09 11:31:50|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1723203120000|2024-08-09 11:32:00|4168.5|4162.5|4168.8|4162.8|4168.8|4162.8|4168.5|4162.5|0
1723203180000|2024-08-09 11:33:00|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|0
1723203210000|2024-08-09 11:33:30|4168.3|4162.3|4167.8|4161.8|4168.5|4162.5|4167.5|4161.5|0
1723203220000|2024-08-09 11:33:40|4167.5|4161.5|4168.3|4162.3|4168.3|4162.3|4167.5|4161.5|0
1723203250000|2024-08-09 11:34:10|4168.6|4162.6|4168.5|4162.5|4169.3|4163.3|4168.5|4162.5|0
1723203260000|2024-08-09 11:34:20|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1723203270000|2024-08-09 11:34:30|4168.5|4162.5|4169.3|4163.3|4169.3|4163.3|4168.5|4162.5|0
1723203280000|2024-08-09 11:34:40|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1723203300000|2024-08-09 11:35:00|4169|4163|4168.7|4162.7|4169|4163|4168.7|4162.7|0
1723203310000|2024-08-09 11:35:10|4169.2|4163.2|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|0
1723203360000|2024-08-09 11:36:00|4169.2|4163.2|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|0
1723203400000|2024-08-09 11:36:40|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1723203420000|2024-08-09 11:37:00|4171.2|4165.2|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|0
1723203440000|2024-08-09 11:37:20|4171.5|4165.5|4171.2|4165.2|4171.5|4165.5|4171.2|4165.2|0
1723203450000|2024-08-09 11:37:30|4171.5|4165.5|4171.2|4165.2|4171.5|4165.5|4171.2|4165.2|0
1723203480000|2024-08-09 11:38:00|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1723203530000|2024-08-09 11:38:50|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.7|4164.7|0
1723203540000|2024-08-09 11:39:00|4170.7|4164.7|4169.5|4163.5|4170.7|4164.7|4169.2|4163.2|0
1723203560000|2024-08-09 11:39:20|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|0
1723203570000|2024-08-09 11:39:30|4168.9|4162.9|4168.7|4162.7|4168.9|4162.9|4168.7|4162.7|0
1723203590000|2024-08-09 11:39:50|4169.2|4163.2|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|0
1723203600000|2024-08-09 11:40:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|0
1723203620000|2024-08-09 11:40:20|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1723203660000|2024-08-09 11:41:00|4170.5|4164.5|4170.7|4164.7|4170.7|4164.7|4170.5|4164.5|0
1723203680000|2024-08-09 11:41:20|4170.2|4164.2|4169.9|4163.9|4170.2|4164.2|4169.9|4163.9|0
1723203690000|2024-08-09 11:41:30|4170.5|4164.5|4168.7|4162.7|4170.5|4164.5|4168.7|4162.7|0
1723203700000|2024-08-09 11:41:40|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1723203720000|2024-08-09 11:42:00|4167.9|4161.9|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|0
1723203730000|2024-08-09 11:42:10|4169|4163|4168.7|4162.7|4169|4163|4168.7|4162.7|0
1723203750000|2024-08-09 11:42:30|4168.5|4162.5|4168.2|4162.2|4168.5|4162.5|4168|4162|0
1723203760000|2024-08-09 11:42:40|4167.9|4161.9|4167.7|4161.7|4167.9|4161.9|4167.7|4161.7|0
1723203780000|2024-08-09 11:43:00|4167.5|4161.5|4167.7|4161.7|4167.7|4161.7|4167.5|4161.5|0
1723203790000|2024-08-09 11:43:10|4167.5|4161.5|4167.7|4161.7|4167.7|4161.7|4167.5|4161.5|0
1723203820000|2024-08-09 11:43:40|4167.5|4161.5|4167|4161|4167.5|4161.5|4167|4161|0
1723203830000|2024-08-09 11:43:50|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1723203840000|2024-08-09 11:44:00|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|1
1723203860000|2024-08-09 11:44:20|4165.5|4159.5|4165.7|4159.7|4165.7|4159.7|4165.5|4159.5|0
1723203870000|2024-08-09 11:44:30|4165.5|4159.5|4165.3|4159.3|4165.5|4159.5|4165.3|4159.3|0
1723203900000|2024-08-09 11:45:00|4164.7|4158.7|4165.3|4159.3|4165.3|4159.3|4164.5|4158.5|1
1723203920000|2024-08-09 11:45:20|4165.7|4159.7|4166|4160|4166|4160|4165.7|4159.7|0
1723203930000|2024-08-09 11:45:30|4165.7|4159.7|4165.2|4159.2|4165.7|4159.7|4165.2|4159.2|1
1723203940000|2024-08-09 11:45:40|4164.7|4158.7|4166|4160|4166|4160|4164.7|4158.7|1
1723203950000|2024-08-09 11:45:50|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1723203960000|2024-08-09 11:46:00|4166|4160|4166|4160|4166|4160|4165.7|4159.7|0
1723203970000|2024-08-09 11:46:10|4165.7|4159.7|4168.2|4162.2|4168.2|4162.2|4165.7|4159.7|0
1723203990000|2024-08-09 11:46:30|4170.7|4164.7|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|1
1723204000000|2024-08-09 11:46:40|4169.4|4163.4|4168.9|4162.9|4169.4|4163.4|4168.9|4162.9|0
1723204010000|2024-08-09 11:46:50|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1723204020000|2024-08-09 11:47:00|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|0
1723204040000|2024-08-09 11:47:20|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1723204050000|2024-08-09 11:47:30|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1723204060000|2024-08-09 11:47:40|4168.9|4162.9|4168.9|4162.9|4169.4|4163.4|4168.9|4162.9|0
1723204070000|2024-08-09 11:47:50|4169.4|4163.4|4168.7|4162.7|4169.4|4163.4|4168.7|4162.7|0
1723204080000|2024-08-09 11:48:00|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1723204090000|2024-08-09 11:48:10|4168.9|4162.9|4168.7|4162.7|4168.9|4162.9|4168.4|4162.4|0
1723204100000|2024-08-09 11:48:20|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1723204110000|2024-08-09 11:48:30|4168.4|4162.4|4168.7|4162.7|4168.7|4162.7|4168.4|4162.4|0
1723204120000|2024-08-09 11:48:40|4168.4|4162.4|4168.4|4162.4|4168.7|4162.7|4168.4|4162.4|0
1723204130000|2024-08-09 11:48:50|4168.7|4162.7|4167.7|4161.7|4168.7|4162.7|4167.7|4161.7|0
1723204170000|2024-08-09 11:49:30|4167.5|4161.5|4167.2|4161.2|4167.5|4161.5|4167.2|4161.2|0
1723204190000|2024-08-09 11:49:50|4166.9|4160.9|4167.2|4161.2|4167.2|4161.2|4166.9|4160.9|0
1723204200000|2024-08-09 11:50:00|4167|4161|4166.7|4160.7|4167|4161|4166.7|4160.7|0
1723204210000|2024-08-09 11:50:10|4167|4161|4167.7|4161.7|4167.7|4161.7|4167|4161|0
1723204260000|2024-08-09 11:51:00|4168|4162|4168|4162|4168.3|4162.3|4168|4162|0
1723204270000|2024-08-09 11:51:10|4168.3|4162.3|4168.5|4162.5|4168.5|4162.5|4168.3|4162.3|0
1723204280000|2024-08-09 11:51:20|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1723204300000|2024-08-09 11:51:40|4167.9|4161.9|4168.7|4162.7|4168.7|4162.7|4167.9|4161.9|0
1723204350000|2024-08-09 11:52:30|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1723204400000|2024-08-09 11:53:20|4168.3|4162.3|4168.7|4162.7|4168.7|4162.7|4168.3|4162.3|0
1723204520000|2024-08-09 11:55:20|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|0
1723204530000|2024-08-09 11:55:30|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1723204540000|2024-08-09 11:55:40|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1723204550000|2024-08-09 11:55:50|4169.2|4163.2|4169.9|4163.9|4169.9|4163.9|4169.2|4163.2|0
1723204560000|2024-08-09 11:56:00|4170.2|4164.2|4169.9|4163.9|4170.5|4164.5|4169.9|4163.9|0
1723204580000|2024-08-09 11:56:20|4170.5|4164.5|4170.7|4164.7|4170.7|4164.7|4170.5|4164.5|0
1723204600000|2024-08-09 11:56:40|4171.2|4165.2|4171.2|4165.2|4171.5|4165.5|4171.2|4165.2|0
1723204610000|2024-08-09 11:56:50|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1723204620000|2024-08-09 11:57:00|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4170.9|4164.9|0
1723204630000|2024-08-09 11:57:10|4171.5|4165.5|4172.7|4166.7|4172.7|4166.7|4171.5|4165.5|0
1723204640000|2024-08-09 11:57:20|4172.9|4166.9|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|0
1723204650000|2024-08-09 11:57:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1723204660000|2024-08-09 11:57:40|4173.2|4167.2|4173.7|4167.7|4173.9|4167.9|4173.2|4167.2|0
1723204690000|2024-08-09 11:58:10|4173.4|4167.4|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|1
1723204720000|2024-08-09 11:58:40|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1723204730000|2024-08-09 11:58:50|4174.5|4168.5|4174.2|4168.2|4174.5|4168.5|4174.2|4168.2|0
1723204750000|2024-08-09 11:59:10|4174|4168|4172.5|4166.5|4174|4168|4172.5|4166.5|1
1723204780000|2024-08-09 11:59:40|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1723204800000|2024-08-09 12:00:00|4172.7|4166.7|4172.9|4166.9|4172.9|4166.9|4172.7|4166.7|0
1723204810000|2024-08-09 12:00:10|4173.2|4167.2|4173.2|4167.2|4173.4|4167.4|4172.9|4166.9|0
1723204820000|2024-08-09 12:00:20|4173.4|4167.4|4174.2|4168.2|4174.2|4168.2|4173.4|4167.4|0
1723204830000|2024-08-09 12:00:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723204840000|2024-08-09 12:00:40|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4174.9|4168.9|0
1723204860000|2024-08-09 12:01:00|4174.9|4168.9|4173.4|4167.4|4174.9|4168.9|4173.2|4167.2|0
1723204870000|2024-08-09 12:01:10|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|0
1723204880000|2024-08-09 12:01:20|4173.4|4167.4|4174.4|4168.4|4174.4|4168.4|4173.4|4167.4|0
1723204890000|2024-08-09 12:01:30|4174.2|4168.2|4172.7|4166.7|4174.2|4168.2|4172.7|4166.7|10
1723204900000|2024-08-09 12:01:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1723204910000|2024-08-09 12:01:50|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723204920000|2024-08-09 12:02:00|4172.9|4166.9|4173.7|4167.7|4173.7|4167.7|4172.9|4166.9|0
1723204930000|2024-08-09 12:02:10|4173.9|4167.9|4173.7|4167.7|4173.9|4167.9|4173.7|4167.7|0
1723204940000|2024-08-09 12:02:20|4173.9|4167.9|4173.7|4167.7|4173.9|4167.9|4173.7|4167.7|0
1723204950000|2024-08-09 12:02:30|4174.4|4168.4|4173.7|4167.7|4174.4|4168.4|4173.7|4167.7|0
1723204960000|2024-08-09 12:02:40|4173.6|4167.6|4174.6|4168.6|4174.6|4168.6|4173.6|4167.6|0
1723204970000|2024-08-09 12:02:50|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1723204990000|2024-08-09 12:03:10|4174.6|4168.6|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|0
1723205000000|2024-08-09 12:03:20|4175.1|4169.1|4175.4|4169.4|4175.4|4169.4|4175.1|4169.1|0
1723205010000|2024-08-09 12:03:30|4175.1|4169.1|4175.4|4169.4|4175.4|4169.4|4175.1|4169.1|0
1723205060000|2024-08-09 12:04:20|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|0
1723205070000|2024-08-09 12:04:30|4175.1|4169.1|4174.9|4168.9|4175.1|4169.1|4174.9|4168.9|0
1723205080000|2024-08-09 12:04:40|4174.6|4168.6|4176.6|4170.6|4176.6|4170.6|4174.6|4168.6|2
1723205090000|2024-08-09 12:04:50|4176.9|4170.9|4177.1|4171.1|4177.1|4171.1|4176.9|4170.9|0
1723205110000|2024-08-09 12:05:10|4179.9|4173.9|4180.9|4174.9|4181.4|4175.4|4179.9|4173.9|4
1723205120000|2024-08-09 12:05:20|4181.1|4175.1|4181.6|4175.6|4182.6|4176.6|4180.9|4174.9|4
1723205130000|2024-08-09 12:05:30|4181.4|4175.4|4182.1|4176.1|4182.1|4176.1|4181.4|4175.4|0
1723205140000|2024-08-09 12:05:40|4182.3|4176.3|4181.9|4175.9|4182.3|4176.3|4181.9|4175.9|1
1723205150000|2024-08-09 12:05:50|4182.1|4176.1|4180.9|4174.9|4182.1|4176.1|4180.9|4174.9|0
1723205160000|2024-08-09 12:06:00|4181.1|4175.1|4182.1|4176.1|4182.1|4176.1|4180.9|4174.9|0
1723205180000|2024-08-09 12:06:20|4182.4|4176.4|4181.8|4175.8|4182.4|4176.4|4181.8|4175.8|0
1723205190000|2024-08-09 12:06:30|4182.1|4176.1|4182.8|4176.8|4182.8|4176.8|4182.1|4176.1|0
1723205200000|2024-08-09 12:06:40|4183.1|4177.1|4182.8|4176.8|4183.1|4177.1|4182.8|4176.8|0
1723205210000|2024-08-09 12:06:50|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1723205220000|2024-08-09 12:07:00|4183.6|4177.6|4183.8|4177.8|4184.1|4178.1|4183.6|4177.6|6
1723205250000|2024-08-09 12:07:30|4184.1|4178.1|4185.4|4179.4|4185.4|4179.4|4184.1|4178.1|2
1723205270000|2024-08-09 12:07:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1723205290000|2024-08-09 12:08:10|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1723205300000|2024-08-09 12:08:20|4184.6|4178.6|4185.1|4179.1|4185.1|4179.1|4184.6|4178.6|0
1723205310000|2024-08-09 12:08:30|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.1|4179.1|0
1723205320000|2024-08-09 12:08:40|4185.1|4179.1|4185.1|4179.1|4185.4|4179.4|4185.1|4179.1|0
1723205330000|2024-08-09 12:08:50|4185.4|4179.4|4184.8|4178.8|4185.4|4179.4|4184.8|4178.8|0
1723205340000|2024-08-09 12:09:00|4185.1|4179.1|4185.6|4179.6|4185.6|4179.6|4185.1|4179.1|0
1723205350000|2024-08-09 12:09:10|4185.8|4179.8|4186.6|4180.6|4186.8|4180.8|4185.8|4179.8|0
1723205360000|2024-08-09 12:09:20|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|0
1723205380000|2024-08-09 12:09:40|4188.5|4182.5|4189.4|4183.4|4189.4|4183.4|4188.5|4182.5|16
1723205390000|2024-08-09 12:09:50|4189.6|4183.6|4190.1|4184.1|4190.4|4184.4|4189.4|4183.4|0
1723205400000|2024-08-09 12:10:00|4189.8|4183.8|4187.6|4181.6|4189.8|4183.8|4186.4|4180.4|0
1723205410000|2024-08-09 12:10:10|4187.4|4181.4|4187.4|4181.4|4187.6|4181.6|4186.8|4180.8|0
1723205430000|2024-08-09 12:10:30|4186.8|4180.8|4185.6|4179.6|4186.8|4180.8|4185.6|4179.6|0
1723205440000|2024-08-09 12:10:40|4185.9|4179.9|4184.6|4178.6|4185.9|4179.9|4184.6|4178.6|0
1723205450000|2024-08-09 12:10:50|4184.9|4178.9|4185.6|4179.6|4186.1|4180.1|4184.6|4178.6|0
1723205460000|2024-08-09 12:11:00|4185.9|4179.9|4186.2|4180.2|4186.8|4180.8|4185.4|4179.4|16
1723205470000|2024-08-09 12:11:10|4186.8|4180.8|4186.2|4180.2|4186.8|4180.8|4186.2|4180.2|0
1723205480000|2024-08-09 12:11:20|4186.5|4180.5|4186.2|4180.2|4186.5|4180.5|4186.2|4180.2|0
1723205490000|2024-08-09 12:11:30|4186|4180|4185.2|4179.2|4186|4180|4185.2|4179.2|0
1723205500000|2024-08-09 12:11:40|4185|4179|4185.2|4179.2|4185.2|4179.2|4185|4179|1
1723205510000|2024-08-09 12:11:50|4186.7|4180.7|4185.2|4179.2|4187|4181|4185.2|4179.2|2
1723205530000|2024-08-09 12:12:10|4186|4180|4185.2|4179.2|4186|4180|4185.2|4179.2|0
1723205540000|2024-08-09 12:12:20|4185.5|4179.5|4186|4180|4186.5|4180.5|4185.5|4179.5|0
1723205550000|2024-08-09 12:12:30|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|0
1723205570000|2024-08-09 12:12:50|4184.9|4178.9|4184|4178|4184.9|4178.9|4184|4178|0
1723205580000|2024-08-09 12:13:00|4183.4|4177.4|4183.2|4177.2|4183.4|4177.4|4183.2|4177.2|0
1723205600000|2024-08-09 12:13:20|4183.5|4177.5|4183.2|4177.2|4183.8|4177.8|4183.2|4177.2|0
1723205610000|2024-08-09 12:13:30|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4181.7|4175.7|0
1723205630000|2024-08-09 12:13:50|4181.5|4175.5|4181.2|4175.2|4181.8|4175.8|4181.2|4175.2|0
1723205640000|2024-08-09 12:14:00|4181.5|4175.5|4182|4176|4182.2|4176.2|4181.5|4175.5|0
1723205650000|2024-08-09 12:14:10|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182|4176|0
1723205660000|2024-08-09 12:14:20|4182.5|4176.5|4183|4177|4183|4177|4182.5|4176.5|0
1723205670000|2024-08-09 12:14:30|4182.4|4176.4|4181.7|4175.7|4182.4|4176.4|4181.7|4175.7|4
1723205680000|2024-08-09 12:14:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1723205700000|2024-08-09 12:15:00|4181.8|4175.8|4182.2|4176.2|4182.5|4176.5|4181.8|4175.8|0
1723205710000|2024-08-09 12:15:10|4183|4177|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|0
1723205720000|2024-08-09 12:15:20|4183.7|4177.7|4185|4179|4185|4179|4183.7|4177.7|0
1723205730000|2024-08-09 12:15:30|4184.7|4178.7|4185|4179|4185|4179|4184.7|4178.7|0
1723205740000|2024-08-09 12:15:40|4184.7|4178.7|4185|4179|4185|4179|4184.7|4178.7|0
1723205750000|2024-08-09 12:15:50|4185.2|4179.2|4185.2|4179.2|4185.4|4179.4|4184.7|4178.7|22
1723205760000|2024-08-09 12:16:00|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1723205770000|2024-08-09 12:16:10|4185|4179|4185.2|4179.2|4185.2|4179.2|4185|4179|0
1723205790000|2024-08-09 12:16:30|4186|4180|4186.7|4180.7|4187|4181|4186|4180|0
1723205810000|2024-08-09 12:16:50|4186|4180|4186|4180|4186|4180|4185.7|4179.7|0
1723205820000|2024-08-09 12:17:00|4186.2|4180.2|4185.2|4179.2|4186.7|4180.7|4185.2|4179.2|0
1723205840000|2024-08-09 12:17:20|4186|4180|4186|4180|4186|4180|4186|4180|0
1723205850000|2024-08-09 12:17:30|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|0
1723205860000|2024-08-09 12:17:40|4186|4180|4187|4181|4187|4181|4185.2|4179.2|0
1723205890000|2024-08-09 12:18:10|4186.7|4180.7|4186.7|4180.7|4187|4181|4186.7|4180.7|0
1723205900000|2024-08-09 12:18:20|4186.2|4180.2|4186|4180|4186.2|4180.2|4186|4180|0
1723205910000|2024-08-09 12:18:30|4186.2|4180.2|4186|4180|4186.2|4180.2|4186|4180|0
1723205920000|2024-08-09 12:18:40|4185.2|4179.2|4186|4180|4186.2|4180.2|4185.2|4179.2|0
1723205930000|2024-08-09 12:18:50|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1723205940000|2024-08-09 12:19:00|4186.7|4180.7|4186|4180|4186.7|4180.7|4185.2|4179.2|0
1723205950000|2024-08-09 12:19:10|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|0
1723205960000|2024-08-09 12:19:20|4185|4179|4184.7|4178.7|4185|4179|4184.7|4178.7|0
1723205970000|2024-08-09 12:19:30|4185|4179|4185|4179|4185.2|4179.2|4185|4179|0
1723205980000|2024-08-09 12:19:40|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|1
1723205990000|2024-08-09 12:19:50|4185|4179|4185|4179|4185|4179|4185|4179|0
1723206000000|2024-08-09 12:20:00|4185.2|4179.2|4185|4179|4185.2|4179.2|4185|4179|0
1723206010000|2024-08-09 12:20:10|4185.2|4179.2|4185|4179|4185.2|4179.2|4184.7|4178.7|0
1723206020000|2024-08-09 12:20:20|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1723206030000|2024-08-09 12:20:30|4185.8|4179.8|4185.2|4179.2|4185.8|4179.8|4185.2|4179.2|0
1723206040000|2024-08-09 12:20:40|4185.7|4179.7|4187|4181|4187|4181|4185.7|4179.7|0
1723206050000|2024-08-09 12:20:50|4186.7|4180.7|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|0
1723206060000|2024-08-09 12:21:00|4187.2|4181.2|4186.2|4180.2|4187.2|4181.2|4186.2|4180.2|0
1723206070000|2024-08-09 12:21:10|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.2|4180.2|0
1723206080000|2024-08-09 12:21:20|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1723206090000|2024-08-09 12:21:30|4186.8|4180.8|4187.2|4181.2|4187.2|4181.2|4186.5|4180.5|0
1723206100000|2024-08-09 12:21:40|4187.5|4181.5|4187.8|4181.8|4187.8|4181.8|4187.2|4181.2|0
1723206110000|2024-08-09 12:21:50|4188|4182|4188|4182|4188|4182|4188|4182|0
1723206120000|2024-08-09 12:22:00|4187.7|4181.7|4188|4182|4188|4182|4187.7|4181.7|0
1723206160000|2024-08-09 12:22:40|4188.2|4182.2|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|0
1723206180000|2024-08-09 12:23:00|4189|4183|4188.7|4182.7|4189|4183|4188.7|4182.7|0
1723206190000|2024-08-09 12:23:10|4189|4183|4188.7|4182.7|4189|4183|4188.7|4182.7|0
1723206200000|2024-08-09 12:23:20|4189|4183|4189|4183|4189|4183|4189|4183|0
1723206220000|2024-08-09 12:23:40|4189.2|4183.2|4189|4183|4189.2|4183.2|4189|4183|0
1723206230000|2024-08-09 12:23:50|4189.2|4183.2|4189|4183|4189.2|4183.2|4189|4183|0
1723206240000|2024-08-09 12:24:00|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1723206250000|2024-08-09 12:24:10|4189.7|4183.7|4191.2|4185.2|4192|4186|4189.7|4183.7|1
1723206260000|2024-08-09 12:24:20|4191|4185|4191.7|4185.7|4191.7|4185.7|4191|4185|0
1723206270000|2024-08-09 12:24:30|4191.2|4185.2|4194|4188|4194|4188|4191.2|4185.2|3
1723206290000|2024-08-09 12:24:50|4194.2|4188.2|4192.7|4186.7|4194.2|4188.2|4192.7|4186.7|1
1723206300000|2024-08-09 12:25:00|4193|4187|4192.7|4186.7|4193|4187|4192.7|4186.7|0
1723206310000|2024-08-09 12:25:10|4191.7|4185.7|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|0
1723206320000|2024-08-09 12:25:20|4192|4186|4191.5|4185.5|4192|4186|4191.5|4185.5|0
1723206330000|2024-08-09 12:25:30|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|3
1723206340000|2024-08-09 12:25:40|4192|4186|4192.7|4186.7|4192.7|4186.7|4192|4186|0
1723206350000|2024-08-09 12:25:50|4193|4187|4192.7|4186.7|4193|4187|4192.5|4186.5|1
1723206360000|2024-08-09 12:26:00|4193|4187|4191.7|4185.7|4193|4187|4191.7|4185.7|1
1723206370000|2024-08-09 12:26:10|4192|4186|4192.2|4186.2|4192.2|4186.2|4192|4186|1
1723206380000|2024-08-09 12:26:20|4191.7|4185.7|4193|4187|4193|4187|4191.7|4185.7|2
1723206390000|2024-08-09 12:26:30|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|0
1723206400000|2024-08-09 12:26:40|4193.4|4187.4|4193.9|4187.9|4193.9|4187.9|4193.4|4187.4|0
1723206410000|2024-08-09 12:26:50|4192.7|4186.7|4192.2|4186.2|4192.7|4186.7|4192.2|4186.2|8
1723206420000|2024-08-09 12:27:00|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4191.9|4185.9|0
1723206440000|2024-08-09 12:27:20|4192.4|4186.4|4192.2|4186.2|4192.4|4186.4|4192.2|4186.2|0
1723206450000|2024-08-09 12:27:30|4192.4|4186.4|4192.2|4186.2|4192.4|4186.4|4192.2|4186.2|0
1723206460000|2024-08-09 12:27:40|4192.7|4186.7|4192.9|4186.9|4192.9|4186.9|4192.2|4186.2|0
1723206470000|2024-08-09 12:27:50|4193.2|4187.2|4192.9|4186.9|4193.4|4187.4|4192.9|4186.9|0
1723206480000|2024-08-09 12:28:00|4193.2|4187.2|4193.2|4187.2|4193.4|4187.4|4193.2|4187.2|0
1723206490000|2024-08-09 12:28:10|4193.7|4187.7|4192.9|4186.9|4193.9|4187.9|4192.9|4186.9|0
1723206500000|2024-08-09 12:28:20|4192.2|4186.2|4191.9|4185.9|4192.7|4186.7|4191.9|4185.9|0
1723206510000|2024-08-09 12:28:30|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|0
1723206520000|2024-08-09 12:28:40|4192.4|4186.4|4190.7|4184.7|4192.4|4186.4|4190.7|4184.7|0
1723206540000|2024-08-09 12:29:00|4190.4|4184.4|4190.2|4184.2|4190.4|4184.4|4190.2|4184.2|0
1723206550000|2024-08-09 12:29:10|4188.7|4182.7|4189.9|4183.9|4189.9|4183.9|4188.7|4182.7|41
1723206580000|2024-08-09 12:29:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1723206590000|2024-08-09 12:29:50|4190.7|4184.7|4190.9|4184.9|4190.9|4184.9|4190.7|4184.7|0
1723206600000|2024-08-09 12:30:00|4189.9|4183.9|4189.9|4183.9|4190.5|4184.5|4189.9|4183.9|1
1723206610000|2024-08-09 12:30:10|4190.1|4184.1|4190.9|4184.9|4190.9|4184.9|4190.1|4184.1|0
1723206620000|2024-08-09 12:30:20|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4190.9|4184.9|0
1723206630000|2024-08-09 12:30:30|4191.9|4185.9|4189.9|4183.9|4191.9|4185.9|4189.9|4183.9|0
1723206640000|2024-08-09 12:30:40|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|0
1723206660000|2024-08-09 12:31:00|4190.9|4184.9|4190.2|4184.2|4190.9|4184.9|4189.9|4183.9|0
1723206670000|2024-08-09 12:31:10|4190.7|4184.7|4189.9|4183.9|4190.7|4184.7|4189.9|4183.9|0
1723206680000|2024-08-09 12:31:20|4190.5|4184.5|4189.9|4183.9|4190.5|4184.5|4189.9|4183.9|0
1723206690000|2024-08-09 12:31:30|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1723206700000|2024-08-09 12:31:40|4189.9|4183.9|4190.2|4184.2|4190.5|4184.5|4189.9|4183.9|0
1723206710000|2024-08-09 12:31:50|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|0
1723206720000|2024-08-09 12:32:00|4190.2|4184.2|4190.5|4184.5|4190.5|4184.5|4189.9|4183.9|0
1723206730000|2024-08-09 12:32:10|4189.9|4183.9|4190.5|4184.5|4190.5|4184.5|4189.9|4183.9|0
1723206740000|2024-08-09 12:32:20|4190.9|4184.9|4190.9|4184.9|4191.5|4185.5|4190.9|4184.9|0
1723206750000|2024-08-09 12:32:30|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|0
1723206760000|2024-08-09 12:32:40|4190.2|4184.2|4189.9|4183.9|4190.2|4184.2|4189.9|4183.9|0
1723206770000|2024-08-09 12:32:50|4190.7|4184.7|4191.2|4185.2|4191.2|4185.2|4190.7|4184.7|0
1723206780000|2024-08-09 12:33:00|4190.9|4184.9|4191.9|4185.9|4191.9|4185.9|4190.9|4184.9|1
1723206790000|2024-08-09 12:33:10|4191.3|4185.3|4191.4|4185.4|4191.7|4185.7|4191.1|4185.1|0
1723206800000|2024-08-09 12:33:20|4191.1|4185.1|4191.1|4185.1|4191.4|4185.4|4191.1|4185.1|0
1723206810000|2024-08-09 12:33:30|4190.9|4184.9|4190.9|4184.9|4191.7|4185.7|4190.9|4184.9|0
1723206850000|2024-08-09 12:34:10|4191.5|4185.5|4189.4|4183.4|4191.7|4185.7|4189.1|4183.1|0
1723206860000|2024-08-09 12:34:20|4188.9|4182.9|4189.4|4183.4|4189.4|4183.4|4188.9|4182.9|0
1723206870000|2024-08-09 12:34:30|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|1
1723206880000|2024-08-09 12:34:40|4189.7|4183.7|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|0
1723206890000|2024-08-09 12:34:50|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1723206900000|2024-08-09 12:35:00|4191.1|4185.1|4190.7|4184.7|4191.1|4185.1|4190.7|4184.7|0
1723206910000|2024-08-09 12:35:10|4190.9|4184.9|4189.5|4183.5|4190.9|4184.9|4189.5|4183.5|0
1723206920000|2024-08-09 12:35:20|4190|4184|4190|4184|4190|4184|4190|4184|4
1723206930000|2024-08-09 12:35:30|4189.5|4183.5|4190|4184|4190.2|4184.2|4189.5|4183.5|0
1723206940000|2024-08-09 12:35:40|4189.7|4183.7|4189|4183|4189.7|4183.7|4188.5|4182.5|2
1723206960000|2024-08-09 12:36:00|4187.2|4181.2|4188.9|4182.9|4189.6|4183.6|4186.9|4180.9|6
1723206970000|2024-08-09 12:36:10|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|8
1723206980000|2024-08-09 12:36:20|4188.9|4182.9|4188.7|4182.7|4188.9|4182.9|4188.7|4182.7|0
1723206990000|2024-08-09 12:36:30|4188.9|4182.9|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|0
1723207000000|2024-08-09 12:36:40|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.7|4183.7|0
1723207010000|2024-08-09 12:36:50|4190.5|4184.5|4189.9|4183.9|4190.5|4184.5|4189.9|4183.9|0
1723207060000|2024-08-09 12:37:40|4189.6|4183.6|4189.9|4183.9|4189.9|4183.9|4189.6|4183.6|0
1723207070000|2024-08-09 12:37:50|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1723207080000|2024-08-09 12:38:00|4190.7|4184.7|4189.9|4183.9|4190.7|4184.7|4189.9|4183.9|2
1723207090000|2024-08-09 12:38:10|4190.1|4184.1|4191.1|4185.1|4191.4|4185.4|4190.1|4184.1|0
1723207100000|2024-08-09 12:38:20|4191.4|4185.4|4190.9|4184.9|4191.4|4185.4|4190.9|4184.9|0
1723207130000|2024-08-09 12:38:50|4191.1|4185.1|4190.4|4184.4|4191.4|4185.4|4190.4|4184.4|0
1723207140000|2024-08-09 12:39:00|4190.7|4184.7|4189.9|4183.9|4190.9|4184.9|4189.9|4183.9|0
1723207150000|2024-08-09 12:39:10|4189.1|4183.1|4189.9|4183.9|4189.9|4183.9|4189.1|4183.1|0
1723207160000|2024-08-09 12:39:20|4189.1|4183.1|4188.4|4182.4|4189.1|4183.1|4187.9|4181.9|0
1723207170000|2024-08-09 12:39:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1723207180000|2024-08-09 12:39:40|4188.1|4182.1|4187.4|4181.4|4188.9|4182.9|4187.4|4181.4|0
1723207190000|2024-08-09 12:39:50|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1723207200000|2024-08-09 12:40:00|4186.7|4180.7|4187.1|4181.1|4187.6|4181.6|4186.2|4180.2|2
1723207210000|2024-08-09 12:40:10|4187.4|4181.4|4188.9|4182.9|4188.9|4182.9|4187.4|4181.4|0
1723207220000|2024-08-09 12:40:20|4189.2|4183.2|4189.1|4183.1|4189.4|4183.4|4189.1|4183.1|0
1723207250000|2024-08-09 12:40:50|4189.3|4183.3|4190.9|4184.9|4190.9|4184.9|4189.3|4183.3|0
1723207260000|2024-08-09 12:41:00|4190.6|4184.6|4189.9|4183.9|4191.1|4185.1|4189.9|4183.9|1
1723207270000|2024-08-09 12:41:10|4190.7|4184.7|4190.1|4184.1|4190.7|4184.7|4190.1|4184.1|0
1723207280000|2024-08-09 12:41:20|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|0
1723207290000|2024-08-09 12:41:30|4190.2|4184.2|4191.7|4185.7|4191.7|4185.7|4190.2|4184.2|0
1723207300000|2024-08-09 12:41:40|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|0
1723207310000|2024-08-09 12:41:50|4192.1|4186.1|4192.7|4186.7|4192.7|4186.7|4192.1|4186.1|0
1723207320000|2024-08-09 12:42:00|4192.4|4186.4|4192.2|4186.2|4192.4|4186.4|4192.2|4186.2|0
1723207330000|2024-08-09 12:42:10|4192.4|4186.4|4192.7|4186.7|4192.7|4186.7|4192.4|4186.4|0
1723207340000|2024-08-09 12:42:20|4192.9|4186.9|4193.2|4187.2|4193.2|4187.2|4192.9|4186.9|0
1723207360000|2024-08-09 12:42:40|4193.7|4187.7|4194.2|4188.2|4194.2|4188.2|4193.7|4187.7|0
1723207410000|2024-08-09 12:43:30|||||||||4
1723207420000|2024-08-09 12:43:40|4193.9|4187.9|4194.9|4188.9|4195.1|4189.1|4193.9|4187.9|0
1723207430000|2024-08-09 12:43:50|4195.1|4189.1|4194.9|4188.9|4195.1|4189.1|4194.9|4188.9|0
1723207440000|2024-08-09 12:44:00|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1723207450000|2024-08-09 12:44:10|4194.9|4188.9|4195.1|4189.1|4195.1|4189.1|4194.9|4188.9|1
1723207460000|2024-08-09 12:44:20|4194.6|4188.6|4193.4|4187.4|4194.6|4188.6|4193.4|4187.4|0
1723207470000|2024-08-09 12:44:30|4194.2|4188.2|4193.9|4187.9|4194.4|4188.4|4193.9|4187.9|0
1723207480000|2024-08-09 12:44:40|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4192.9|4186.9|5
1723207490000|2024-08-09 12:44:50|4191.6|4185.6|4193.1|4187.1|4193.6|4187.6|4191.6|4185.6|31
1723210200000|2024-08-09 13:30:00|4196|4190|4194.3|4188.3|4210|4204|4193.5|4187.5|115
1723210210000|2024-08-09 13:30:10|4194.5|4188.5|4188.8|4182.8|4194.5|4188.5|4188.1|4182.1|48
1723210220000|2024-08-09 13:30:20|4189.3|4183.3|4190|4184|4193.5|4187.5|4188.8|4182.8|17
1723210230000|2024-08-09 13:30:30|4188.4|4182.4|4196.2|4190.2|4196.2|4190.2|4188.4|4182.4|14
1723210240000|2024-08-09 13:30:40|4196.8|4190.8|4200.2|4194.2|4201|4195|4196.8|4190.8|2
1723210250000|2024-08-09 13:30:50|4200.5|4194.5|4197.8|4191.8|4200.5|4194.5|4196.2|4190.2|16
1723210260000|2024-08-09 13:31:00|4198.8|4192.8|4198.7|4192.7|4199.5|4193.5|4196.3|4190.3|14
1723210270000|2024-08-09 13:31:10|4199.3|4193.3|4201.2|4195.2|4201.5|4195.5|4198.5|4192.5|6
1723210280000|2024-08-09 13:31:20|4201.7|4195.7|4200|4194|4201.7|4195.7|4199.2|4193.2|11
1723210290000|2024-08-09 13:31:30|4199.5|4193.5|4197.5|4191.5|4199.9|4193.9|4196|4190|4
1723210300000|2024-08-09 13:31:40|4197.7|4191.7|4199|4193|4199.7|4193.7|4197.7|4191.7|6
1723210310000|2024-08-09 13:31:50|4198.5|4192.5|4198.5|4192.5|4198.7|4192.7|4197.5|4191.5|3
1723210320000|2024-08-09 13:32:00|4198|4192|4193.8|4187.8|4198|4192|4193.3|4187.3|13
1723210330000|2024-08-09 13:32:10|4193.3|4187.3|4190|4184|4193.3|4187.3|4189.7|4183.7|1
1723210340000|2024-08-09 13:32:20|4190.5|4184.5|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|1
1723210350000|2024-08-09 13:32:30|4190.5|4184.5|4193.8|4187.8|4194.3|4188.3|4190.2|4184.2|29
1723210360000|2024-08-09 13:32:40|4193.5|4187.5|4196.8|4190.8|4197.1|4191.1|4193|4187|47
1723210370000|2024-08-09 13:32:50|4196.5|4190.5|4195.9|4189.9|4196.5|4190.5|4195.6|4189.6|0
1723210380000|2024-08-09 13:33:00|4195.6|4189.6|4195.6|4189.6|4196.6|4190.6|4194.2|4188.2|42
1723210390000|2024-08-09 13:33:10|4195.3|4189.3|4196|4190|4196.3|4190.3|4195.3|4189.3|1
1723210400000|2024-08-09 13:33:20|4196.3|4190.3|4195.5|4189.5|4197|4191|4195.5|4189.5|31
1723210410000|2024-08-09 13:33:30|4196|4190|4195.2|4189.2|4196.5|4190.5|4193.5|4187.5|3
1723210420000|2024-08-09 13:33:40|4195.5|4189.5|4195.7|4189.7|4195.7|4189.7|4194.7|4188.7|0
1723210440000|2024-08-09 13:34:00|4194.7|4188.7|4194|4188|4195.7|4189.7|4194|4188|0
1723210450000|2024-08-09 13:34:10|4193.7|4187.7|4190|4184|4193.7|4187.7|4190|4184|1
1723210460000|2024-08-09 13:34:20|4190.5|4184.5|4187|4181|4191.5|4185.5|4185.5|4179.5|17
1723210470000|2024-08-09 13:34:30|4186.7|4180.7|4187.2|4181.2|4187.7|4181.7|4186.7|4180.7|1
1723210480000|2024-08-09 13:34:40|4187.7|4181.7|4185.2|4179.2|4188.7|4182.7|4185.2|4179.2|0
1723210490000|2024-08-09 13:34:50|4185|4179|4184|4178|4185.7|4179.7|4183.2|4177.2|3
1723210500000|2024-08-09 13:35:00|4183.5|4177.5|4182.4|4176.4|4183.7|4177.7|4180.4|4174.4|4
1723210510000|2024-08-09 13:35:10|4181.9|4175.9|4184.9|4178.9|4185.1|4179.1|4181.6|4175.6|2
1723210520000|2024-08-09 13:35:20|4184.6|4178.6|4186.6|4180.6|4186.6|4180.6|4184.6|4178.6|3
1723210530000|2024-08-09 13:35:30|4186.9|4180.9|4188.8|4182.8|4189.4|4183.4|4186.6|4180.6|6
1723210540000|2024-08-09 13:35:40|4188.6|4182.6|4187.6|4181.6|4188.9|4182.9|4187.6|4181.6|1
1723210550000|2024-08-09 13:35:50|4188.2|4182.2|4187.9|4181.9|4188.6|4182.6|4185.6|4179.6|12
1723210560000|2024-08-09 13:36:00|4188.9|4182.9|4188.8|4182.8|4190.3|4184.3|4188.4|4182.4|10
1723210570000|2024-08-09 13:36:10|4188.6|4182.6|4186.9|4180.9|4188.6|4182.6|4186.4|4180.4|1
1723210580000|2024-08-09 13:36:20|4186.6|4180.6|4187.1|4181.1|4187.1|4181.1|4185|4179|3
1723210590000|2024-08-09 13:36:30|4187.4|4181.4|4188.2|4182.2|4188.4|4182.4|4186.9|4180.9|0
1723210600000|2024-08-09 13:36:40|4188.4|4182.4|4189.4|4183.4|4189.4|4183.4|4187.9|4181.9|5
1723210610000|2024-08-09 13:36:50|4189.2|4183.2|4189.6|4183.6|4189.6|4183.6|4189.2|4183.2|0
1723210620000|2024-08-09 13:37:00|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.6|4183.6|7
1723210630000|2024-08-09 13:37:10|4190.3|4184.3|4189.4|4183.4|4190.3|4184.3|4189.4|4183.4|4
1723210640000|2024-08-09 13:37:20|4189.6|4183.6|4187.9|4181.9|4189.6|4183.6|4187.9|4181.9|5
1723210650000|2024-08-09 13:37:30|4188.2|4182.2|4190.1|4184.1|4190.3|4184.3|4188.2|4182.2|32
1723210660000|2024-08-09 13:37:40|4189.9|4183.9|4189.1|4183.1|4189.9|4183.9|4188.9|4182.9|2
1723210670000|2024-08-09 13:37:50|4188.9|4182.9|4185.9|4179.9|4188.9|4182.9|4185.9|4179.9|5
1723210680000|2024-08-09 13:38:00|4185.6|4179.6|4186.4|4180.4|4187.2|4181.2|4183.6|4177.6|42
1723210690000|2024-08-09 13:38:10|4185.6|4179.6|4186.4|4180.4|4187.2|4181.2|4185.6|4179.6|10
1723210700000|2024-08-09 13:38:20|4186.7|4180.7|4184.9|4178.9|4187.2|4181.2|4184.9|4178.9|9
1723210710000|2024-08-09 13:38:30|4184.7|4178.7|4186.4|4180.4|4186.4|4180.4|4184.7|4178.7|2
1723210720000|2024-08-09 13:38:40|4186.9|4180.9|4189.2|4183.2|4189.4|4183.4|4186.9|4180.9|8
1723210730000|2024-08-09 13:38:50|4189.4|4183.4|4189.9|4183.9|4190.3|4184.3|4189.3|4183.3|30
1723210740000|2024-08-09 13:39:00|4193.4|4187.4|4193.4|4187.4|4195.1|4189.1|4193.1|4187.1|34
1723210750000|2024-08-09 13:39:10|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4192.7|4186.7|1
1723210760000|2024-08-09 13:39:20|4193.1|4187.1|4191.9|4185.9|4193.1|4187.1|4191.9|4185.9|1
1723210770000|2024-08-09 13:39:30|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4190.9|4184.9|2
1723210780000|2024-08-09 13:39:40|4190.9|4184.9|4189.4|4183.4|4190.9|4184.9|4189.4|4183.4|2
1723210790000|2024-08-09 13:39:50|4189.7|4183.7|4190.4|4184.4|4190.4|4184.4|4189.4|4183.4|5
1723210800000|2024-08-09 13:40:00|4190.6|4184.6|4191.7|4185.7|4192.5|4186.5|4189.6|4183.6|26
1723210810000|2024-08-09 13:40:10|4192|4186|4192|4186|4192|4186|4191.7|4185.7|0
1723210820000|2024-08-09 13:40:20|4191.7|4185.7|4196|4190|4196|4190|4191.7|4185.7|9
1723210830000|2024-08-09 13:40:30|4195.9|4189.9|4195.5|4189.5|4195.9|4189.9|4194.4|4188.4|15
1723210840000|2024-08-09 13:40:40|4194.7|4188.7|4193.7|4187.7|4194.7|4188.7|4193.7|4187.7|2
1723210850000|2024-08-09 13:40:50|4193.4|4187.4|4193.7|4187.7|4194.7|4188.7|4193.4|4187.4|5
1723210860000|2024-08-09 13:41:00|4193.9|4187.9|4194.7|4188.7|4195|4189|4193.4|4187.4|3
1723210870000|2024-08-09 13:41:10|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|0
1723210880000|2024-08-09 13:41:20|4195.7|4189.7|4195.7|4189.7|4196|4190|4195.4|4189.4|2
1723210890000|2024-08-09 13:41:30|4194.7|4188.7|4194.5|4188.5|4194.7|4188.7|4193.7|4187.7|6
1723210900000|2024-08-09 13:41:40|4195|4189|4193.3|4187.3|4195|4189|4193|4187|3
1723210910000|2024-08-09 13:41:50|4192.3|4186.3|4193.7|4187.7|4193.7|4187.7|4192.3|4186.3|12
1723210920000|2024-08-09 13:42:00|4193|4187|4195.7|4189.7|4195.7|4189.7|4193|4187|3
1723210930000|2024-08-09 13:42:10|4194.9|4188.9|4195.7|4189.7|4196|4190|4194.7|4188.7|0
1723210940000|2024-08-09 13:42:20|4195.4|4189.4|4195|4189|4195.7|4189.7|4194.7|4188.7|1
1723210950000|2024-08-09 13:42:30|4194.7|4188.7|4190.3|4184.3|4194.7|4188.7|4190|4184|5
1723210960000|2024-08-09 13:42:40|4190.9|4184.9|4192.5|4186.5|4193|4187|4190.9|4184.9|3
1723210970000|2024-08-09 13:42:50|4192.7|4186.7|4193.3|4187.3|4193.7|4187.7|4192.3|4186.3|1
1723210980000|2024-08-09 13:43:00|4194.3|4188.3|4193.7|4187.7|4194.3|4188.3|4193|4187|5
1723210990000|2024-08-09 13:43:10|4194|4188|4193|4187|4194.3|4188.3|4193|4187|0
1723211000000|2024-08-09 13:43:20|4192.7|4186.7|4192.3|4186.3|4193.3|4187.3|4192.3|4186.3|2
1723211010000|2024-08-09 13:43:30|4192|4186|4191.3|4185.3|4192|4186|4190.5|4184.5|1
1723211020000|2024-08-09 13:43:40|4192.3|4186.3|4190.3|4184.3|4192.8|4186.8|4190.3|4184.3|3
1723211030000|2024-08-09 13:43:50|4190.6|4184.6|4192.3|4186.3|4192.3|4186.3|4190.3|4184.3|0
1723211040000|2024-08-09 13:44:00|4192.8|4186.8|4193.1|4187.1|4193.6|4187.6|4191.5|4185.5|3
1723211050000|2024-08-09 13:44:10|4193.6|4187.6|4194.6|4188.6|4194.6|4188.6|4193.3|4187.3|1
1723211060000|2024-08-09 13:44:20|4194.3|4188.3|4193.3|4187.3|4194.3|4188.3|4193.3|4187.3|1
1723211070000|2024-08-09 13:44:30|4193.8|4187.8|4193.8|4187.8|4194.3|4188.3|4192.3|4186.3|1
1723211080000|2024-08-09 13:44:40|4194|4188|4193.2|4187.2|4195|4189|4191.9|4185.9|3
1723211090000|2024-08-09 13:44:50|4193.9|4187.9|4192.9|4186.9|4194.2|4188.2|4192.9|4186.9|2
1723211100000|2024-08-09 13:45:00|4193.2|4187.2|4195.5|4189.5|4196.6|4190.6|4192.4|4186.4|38
1723211110000|2024-08-09 13:45:10|4195|4189|4194.4|4188.4|4195.3|4189.3|4193.7|4187.7|12
1723211120000|2024-08-09 13:45:20|4194|4188|4193.8|4187.8|4194.5|4188.5|4193|4187|0
1723211130000|2024-08-09 13:45:30|4194|4188|4194.9|4188.9|4195.2|4189.2|4193.7|4187.7|3
1723211140000|2024-08-09 13:45:40|4194.7|4188.7|4195.7|4189.7|4196.7|4190.7|4194.5|4188.5|6
1723211150000|2024-08-09 13:45:50|4195.9|4189.9|4194.4|4188.4|4196.7|4190.7|4194.2|4188.2|10
1723211160000|2024-08-09 13:46:00|4194.7|4188.7|4195.4|4189.4|4195.7|4189.7|4194.2|4188.2|1
1723211170000|2024-08-09 13:46:10|4195.7|4189.7|4196.7|4190.7|4196.7|4190.7|4195.4|4189.4|1
1723211180000|2024-08-09 13:46:20|4196.4|4190.4|4194.4|4188.4|4196.7|4190.7|4194|4188|3
1723211190000|2024-08-09 13:46:30|4194.7|4188.7|4195.7|4189.7|4195.7|4189.7|4194.7|4188.7|3
1723211200000|2024-08-09 13:46:40|4196|4190|4196.7|4190.7|4196.7|4190.7|4196|4190|0
1723211210000|2024-08-09 13:46:50|4196.4|4190.4|4195.7|4189.7|4196.4|4190.4|4195|4189|2
1723211220000|2024-08-09 13:47:00|4196|4190|4194|4188|4196|4190|4193.7|4187.7|3
1723211230000|2024-08-09 13:47:10|4194.2|4188.2|4195.7|4189.7|4195.7|4189.7|4194.2|4188.2|1
1723211240000|2024-08-09 13:47:20|4195.4|4189.4|4196.4|4190.4|4196.4|4190.4|4195.4|4189.4|0
1723211250000|2024-08-09 13:47:30|4195.4|4189.4|4194.7|4188.7|4195.9|4189.9|4193.4|4187.4|6
1723211260000|2024-08-09 13:47:40|4195|4189|4195.9|4189.9|4196.4|4190.4|4194.7|4188.7|3
1723211270000|2024-08-09 13:47:50|4196.4|4190.4|4196.7|4190.7|4196.7|4190.7|4196.4|4190.4|1
1723211280000|2024-08-09 13:48:00|4196.4|4190.4|4196.7|4190.7|4196.7|4190.7|4196.4|4190.4|0
1723211290000|2024-08-09 13:48:10|4197|4191|4196.7|4190.7|4197|4191|4196.7|4190.7|4
1723211310000|2024-08-09 13:48:30|4197|4191|4196.7|4190.7|4197|4191|4196.7|4190.7|0
1723211320000|2024-08-09 13:48:40|4196.4|4190.4|4195.7|4189.7|4196.4|4190.4|4194.4|4188.4|20
1723211330000|2024-08-09 13:48:50|4195.4|4189.4|4195.4|4189.4|4195.7|4189.7|4195.4|4189.4|0
1723211340000|2024-08-09 13:49:00|4195.7|4189.7|4196.7|4190.7|4196.7|4190.7|4195.4|4189.4|0
1723211350000|2024-08-09 13:49:10|4196.9|4190.9|4196.4|4190.4|4197.4|4191.4|4196.4|4190.4|3
1723211360000|2024-08-09 13:49:20|4196.7|4190.7|4196.4|4190.4|4196.7|4190.7|4196.4|4190.4|5
1723211370000|2024-08-09 13:49:30|4195.9|4189.9|4195.7|4189.7|4195.9|4189.9|4195.4|4189.4|0
1723211380000|2024-08-09 13:49:40|4196|4190|4196|4190|4196|4190|4195.7|4189.7|0
1723211390000|2024-08-09 13:49:50|4196.2|4190.2|4196.2|4190.2|4196.7|4190.7|4195.9|4189.9|3
1723211400000|2024-08-09 13:50:00|4196.7|4190.7|4195|4189|4196.7|4190.7|4195|4189|1
1723211410000|2024-08-09 13:50:10|4194.7|4188.7|4195|4189|4195.7|4189.7|4194.7|4188.7|2
1723211420000|2024-08-09 13:50:20|4195.2|4189.2|4195.4|4189.4|4196.7|4190.7|4195|4189|10
1723211430000|2024-08-09 13:50:30|4195.2|4189.2|4195.4|4189.4|4195.4|4189.4|4195.2|4189.2|2
1723211440000|2024-08-09 13:50:40|4195|4189|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|0
1723211450000|2024-08-09 13:50:50|4195|4189|4192.7|4186.7|4195|4189|4192.4|4186.4|4
1723211460000|2024-08-09 13:51:00|4193|4187|4193.7|4187.7|4193.7|4187.7|4192.7|4186.7|1
1723211470000|2024-08-09 13:51:10|4193|4187|4192.3|4186.3|4193|4187|4192|4186|3
1723211480000|2024-08-09 13:51:20|4191.8|4185.8|4192.3|4186.3|4192.3|4186.3|4191.3|4185.3|9
1723211490000|2024-08-09 13:51:30|4191.3|4185.3|4192|4186|4192|4186|4191.3|4185.3|0
1723211500000|2024-08-09 13:51:40|4191.5|4185.5|4192|4186|4193|4187|4191.5|4185.5|0
1723211510000|2024-08-09 13:51:50|4191.5|4185.5|4191|4185|4192|4186|4191|4185|3
1723211520000|2024-08-09 13:52:00|4192|4186|4193|4187|4193|4187|4192|4186|16
1723211530000|2024-08-09 13:52:10|4192.7|4186.7|4194.7|4188.7|4194.7|4188.7|4191.7|4185.7|0
1723211540000|2024-08-09 13:52:20|4194.1|4188.1|4194.2|4188.2|4194.7|4188.7|4193.7|4187.7|0
1723211550000|2024-08-09 13:52:30|4194|4188|4193.7|4187.7|4194.2|4188.2|4193.4|4187.4|0
1723211560000|2024-08-09 13:52:40|4193.4|4187.4|4193.7|4187.7|4193.7|4187.7|4193.4|4187.4|0
1723211570000|2024-08-09 13:52:50|4194|4188|4195.9|4189.9|4197|4191|4194|4188|13
1723211580000|2024-08-09 13:53:00|4196.5|4190.5|4195.7|4189.7|4196.7|4190.7|4195.7|4189.7|1
1723211590000|2024-08-09 13:53:10|4195.4|4189.4|4195.7|4189.7|4196|4190|4195.4|4189.4|0
1723211600000|2024-08-09 13:53:20|4196.7|4190.7|4196.4|4190.4|4196.7|4190.7|4196.2|4190.2|0
1723211610000|2024-08-09 13:53:30|4196.2|4190.2|4196.7|4190.7|4196.7|4190.7|4196|4190|0
1723211620000|2024-08-09 13:53:40|4197|4191|4196.5|4190.5|4197.4|4191.4|4196|4190|33
1723211630000|2024-08-09 13:53:50|4196|4190|4195|4189|4196.5|4190.5|4195|4189|3
1723211640000|2024-08-09 13:54:00|4194.4|4188.4|4194.7|4188.7|4194.7|4188.7|4193.7|4187.7|6
1723211650000|2024-08-09 13:54:10|4195|4189|4195.7|4189.7|4195.7|4189.7|4194.7|4188.7|1
1723211660000|2024-08-09 13:54:20|4194.7|4188.7|4195|4189|4195|4189|4194.7|4188.7|0
1723211670000|2024-08-09 13:54:30|4194.7|4188.7|4192.5|4186.5|4194.7|4188.7|4191.5|4185.5|28
1723211680000|2024-08-09 13:54:40|4192.7|4186.7|4192.7|4186.7|4193|4187|4192.7|4186.7|0
1723211690000|2024-08-09 13:54:50|4192.4|4186.4|4191.7|4185.7|4192.4|4186.4|4191.7|4185.7|0
1723211700000|2024-08-09 13:55:00|4192|4186|4191|4185|4192|4186|4190|4184|1
1723211710000|2024-08-09 13:55:10|4191.7|4185.7|4192|4186|4193|4187|4191.7|4185.7|2
1723211720000|2024-08-09 13:55:20|4193.3|4187.3|4194|4188|4194|4188|4193.3|4187.3|6
1723211730000|2024-08-09 13:55:30|4194.3|4188.3|4194.4|4188.4|4195|4189|4194|4188|2
1723211740000|2024-08-09 13:55:40|4194.2|4188.2|4195|4189|4195|4189|4194|4188|1
1723211750000|2024-08-09 13:55:50|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.2|4188.2|4
1723211760000|2024-08-09 13:56:00|4195|4189|4195.4|4189.4|4195.4|4189.4|4194.7|4188.7|12
1723211770000|2024-08-09 13:56:10|4194.5|4188.5|4194|4188|4194.5|4188.5|4193.7|4187.7|4
1723211780000|2024-08-09 13:56:20|4193.7|4187.7|4192.3|4186.3|4194|4188|4191.7|4185.7|0
1723211790000|2024-08-09 13:56:30|4191.7|4185.7|4190.7|4184.7|4191.7|4185.7|4189.7|4183.7|1
1723211800000|2024-08-09 13:56:40|4191|4185|4189.5|4183.5|4191.3|4185.3|4189|4183|1
1723211810000|2024-08-09 13:56:50|4189.7|4183.7|4187.7|4181.7|4189.7|4183.7|4187.5|4181.5|1
1723211820000|2024-08-09 13:57:00|4188.5|4182.5|4188.7|4182.7|4189|4183|4188.2|4182.2|0
1723211830000|2024-08-09 13:57:10|4189|4183|4187|4181|4189|4183|4187|4181|0
1723211840000|2024-08-09 13:57:20|4187.3|4181.3|4187|4181|4187.3|4181.3|4187|4181|0
1723211850000|2024-08-09 13:57:30|4186.7|4180.7|4186|4180|4186.7|4180.7|4186|4180|0
1723211860000|2024-08-09 13:57:40|4187|4181|4186|4180|4187|4181|4186|4180|2
1723211870000|2024-08-09 13:57:50|4185|4179|4185.3|4179.3|4185.3|4179.3|4185|4179|2
1723211880000|2024-08-09 13:58:00|4185|4179|4185.3|4179.3|4185.3|4179.3|4185|4179|0
1723211890000|2024-08-09 13:58:10|4186|4180|4184.2|4178.2|4186|4180|4184|4178|1
1723211900000|2024-08-09 13:58:20|4184|4178|4183.2|4177.2|4184.2|4178.2|4183.2|4177.2|1
1723211910000|2024-08-09 13:58:30|4182.2|4176.2|4180.4|4174.4|4182.2|4176.2|4178.7|4172.7|61
1723211920000|2024-08-09 13:58:40|4181.2|4175.2|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|19
1723211930000|2024-08-09 13:58:50|||||||||1
1723211940000|2024-08-09 13:59:00|4181.2|4175.2|4181.7|4175.7|4185.2|4179.2|4181.2|4175.2|5
1723211950000|2024-08-09 13:59:10|4180.9|4174.9|4179.7|4173.7|4180.9|4174.9|4179|4173|2
1723211960000|2024-08-09 13:59:20|4179.5|4173.5|4179.7|4173.7|4180|4174|4179.5|4173.5|0
1723211970000|2024-08-09 13:59:30|4179.2|4173.2|4179|4173|4179.7|4173.7|4179|4173|5
1723211980000|2024-08-09 13:59:40|4178.4|4172.4|4177.2|4171.2|4178.4|4172.4|4176.7|4170.7|10
1723211990000|2024-08-09 13:59:50|4177|4171|4176.7|4170.7|4177|4171|4176.7|4170.7|3
1723212000000|2024-08-09 14:00:00|4176.4|4170.4|4175.2|4169.2|4177|4171|4173.2|4167.2|16
1723212010000|2024-08-09 14:00:10|4175|4169|4174.2|4168.2|4175|4169|4174.2|4168.2|0
1723212020000|2024-08-09 14:00:20|4173.4|4167.4|4172|4166|4173.4|4167.4|4172|4166|9
1723212030000|2024-08-09 14:00:30|4172.2|4166.2|4171.5|4165.5|4172.2|4166.2|4171.5|4165.5|0
1723212040000|2024-08-09 14:00:40|4172|4166|4172|4166|4172|4166|4171.5|4165.5|3
1723212050000|2024-08-09 14:00:50|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.2|4165.2|8
1723212060000|2024-08-09 14:01:00|4172|4166|4172|4166|4172.5|4166.5|4171.5|4165.5|8
1723212070000|2024-08-09 14:01:10|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172|4166|44
1723212080000|2024-08-09 14:01:20|4172|4166|4169.2|4163.2|4172|4166|4169.2|4163.2|5
1723212090000|2024-08-09 14:01:30|4169|4163|4171|4165|4171|4165|4169|4163|1
1723212100000|2024-08-09 14:01:40|4170.9|4164.9|4172.9|4166.9|4172.9|4166.9|4170.9|4164.9|19
1723212110000|2024-08-09 14:01:50|4172.7|4166.7|4172.9|4166.9|4172.9|4166.9|4172.2|4166.2|1
1723212120000|2024-08-09 14:02:00|4168.4|4162.4|4170.7|4164.7|4170.7|4164.7|4168.4|4162.4|2
1723212130000|2024-08-09 14:02:10|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4169.9|4163.9|1
1723212140000|2024-08-09 14:02:20|4170.7|4164.7|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|3
1723212150000|2024-08-09 14:02:30|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.4|4165.4|1
1723212160000|2024-08-09 14:02:40|4171.4|4165.4|4172.4|4166.4|4172.7|4166.7|4171.4|4165.4|0
1723212170000|2024-08-09 14:02:50|4172.7|4166.7|4171.9|4165.9|4172.7|4166.7|4171.9|4165.9|0
1723212180000|2024-08-09 14:03:00|4172.2|4166.2|4170.4|4164.4|4172.2|4166.2|4169.4|4163.4|21
1723212190000|2024-08-09 14:03:10|4170.9|4164.9|4170.7|4164.7|4171.7|4165.7|4170.7|4164.7|3
1723212200000|2024-08-09 14:03:20|4172.7|4166.7|4172.4|4166.4|4173.4|4167.4|4172.2|4166.2|0
1723212210000|2024-08-09 14:03:30|4172.2|4166.2|4170.4|4164.4|4172.2|4166.2|4170.4|4164.4|8
1723212220000|2024-08-09 14:03:40|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|0
1723212230000|2024-08-09 14:03:50|4170.4|4164.4|4170.2|4164.2|4170.7|4164.7|4169.9|4163.9|0
1723212240000|2024-08-09 14:04:00|4170.4|4164.4|4172.4|4166.4|4172.7|4166.7|4169.9|4163.9|3
1723212250000|2024-08-09 14:04:10|4171.9|4165.9|4172.7|4166.7|4172.7|4166.7|4171.9|4165.9|0
1723212260000|2024-08-09 14:04:20|4172.4|4166.4|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|15
1723212270000|2024-08-09 14:04:30|4173.4|4167.4|4172.2|4166.2|4173.4|4167.4|4171.9|4165.9|1
1723212280000|2024-08-09 14:04:40|4172.7|4166.7|4173.4|4167.4|4173.4|4167.4|4172.7|4166.7|0
1723212300000|2024-08-09 14:05:00|4173.2|4167.2|4171.4|4165.4|4173.2|4167.2|4171.4|4165.4|2
1723212310000|2024-08-09 14:05:10|4171.6|4165.6|4172.4|4166.4|4172.4|4166.4|4171.6|4165.6|0
1723212320000|2024-08-09 14:05:20|4171.4|4165.4|4170.1|4164.1|4171.4|4165.4|4169.9|4163.9|14
1723212330000|2024-08-09 14:05:30|4170.4|4164.4|4171.1|4165.1|4171.4|4165.4|4170.4|4164.4|0
1723212340000|2024-08-09 14:05:40|4170.9|4164.9|4169.6|4163.6|4170.9|4164.9|4169.6|4163.6|4
1723212350000|2024-08-09 14:05:50|4169.4|4163.4|4166.6|4160.6|4169.4|4163.4|4166.6|4160.6|11
1723212360000|2024-08-09 14:06:00|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|3
1723212370000|2024-08-09 14:06:10|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4164.6|4158.6|0
1723212380000|2024-08-09 14:06:20|4164|4158|4162.6|4156.6|4164|4158|4162.6|4156.6|28
1723212390000|2024-08-09 14:06:30|4162.3|4156.3|4159.8|4153.8|4162.3|4156.3|4159.5|4153.5|59
1723212400000|2024-08-09 14:06:40|4160|4154|4157|4151|4160|4154|4155.8|4149.8|50
1723212410000|2024-08-09 14:06:50|4157.5|4151.5|4160.7|4154.7|4161|4155|4156.7|4150.7|15
1723212420000|2024-08-09 14:07:00|4160|4154|4158.6|4152.6|4160|4154|4158.6|4152.6|12
1723212430000|2024-08-09 14:07:10|4159.8|4153.8|4158.8|4152.8|4160.2|4154.2|4158.8|4152.8|26
1723212440000|2024-08-09 14:07:20|4158.6|4152.6|4158.8|4152.8|4159.3|4153.3|4158.6|4152.6|3
1723212450000|2024-08-09 14:07:30|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|0
1723212460000|2024-08-09 14:07:40|4159.3|4153.3|4158.2|4152.2|4160.3|4154.3|4158.2|4152.2|3
1723212470000|2024-08-09 14:07:50|4158.5|4152.5|4158|4152|4159|4153|4158|4152|1
1723212480000|2024-08-09 14:08:00|4157.7|4151.7|4158.5|4152.5|4158.5|4152.5|4157.5|4151.5|9
1723212490000|2024-08-09 14:08:10|4159|4153|4157.3|4151.3|4159|4153|4157.3|4151.3|0
1723212500000|2024-08-09 14:08:20|4159|4153|4159.9|4153.9|4159.9|4153.9|4159|4153|38
1723212510000|2024-08-09 14:08:30|4159.7|4153.7|4157.6|4151.6|4159.9|4153.9|4157.6|4151.6|4
1723212520000|2024-08-09 14:08:40|4157.1|4151.1|4157.9|4151.9|4157.9|4151.9|4157.1|4151.1|1
1723212530000|2024-08-09 14:08:50|4157.6|4151.6|4157.1|4151.1|4157.6|4151.6|4157.1|4151.1|1
1723212540000|2024-08-09 14:09:00|4156.9|4150.9|4155.3|4149.3|4156.9|4150.9|4155.3|4149.3|3
1723212550000|2024-08-09 14:09:10|4155.7|4149.7|4155.3|4149.3|4156.3|4150.3|4155.3|4149.3|1
1723212560000|2024-08-09 14:09:20|4156.1|4150.1|4155.9|4149.9|4156.3|4150.3|4155.3|4149.3|1
1723212570000|2024-08-09 14:09:30|4154.9|4148.9|4154.7|4148.7|4154.9|4148.9|4154.7|4148.7|5
1723212580000|2024-08-09 14:09:40|4154.2|4148.2|4156.1|4150.1|4156.3|4150.3|4154.1|4148.1|3
1723212590000|2024-08-09 14:09:50|4156.3|4150.3|4154.9|4148.9|4156.3|4150.3|4154.6|4148.6|0
1723212600000|2024-08-09 14:10:00|4155.2|4149.2|4155.3|4149.3|4156.3|4150.3|4154.5|4148.5|1
1723212610000|2024-08-09 14:10:10|4154.5|4148.5|4155.8|4149.8|4156.1|4150.1|4154.5|4148.5|1
1723212620000|2024-08-09 14:10:20|4155.3|4149.3|4156.1|4150.1|4156.1|4150.1|4155.3|4149.3|0
1723212630000|2024-08-09 14:10:30|4156.3|4150.3|4155.1|4149.1|4156.6|4150.6|4155.1|4149.1|1
1723212640000|2024-08-09 14:10:40|4155.6|4149.6|4154.8|4148.8|4155.8|4149.8|4154.8|4148.8|2
1723212650000|2024-08-09 14:10:50|4155.1|4149.1|4154.3|4148.3|4155.1|4149.1|4154.3|4148.3|0
1723212660000|2024-08-09 14:11:00|4154.8|4148.8|4154.3|4148.3|4155.1|4149.1|4154.3|4148.3|0
1723212670000|2024-08-09 14:11:10|4154.6|4148.6|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1723212680000|2024-08-09 14:11:20|4154.6|4148.6|4154.5|4148.5|4154.8|4148.8|4153.7|4147.7|2
1723212690000|2024-08-09 14:11:30|4153.2|4147.2|4152|4146|4153.2|4147.2|4150.7|4144.7|65
1723212700000|2024-08-09 14:11:40|4152.2|4146.2|4153.6|4147.6|4153.6|4147.6|4152.2|4146.2|4
1723212710000|2024-08-09 14:11:50|4153.4|4147.4|4158.3|4152.3|4159.8|4153.8|4153.2|4147.2|15
1723212720000|2024-08-09 14:12:00|4158.5|4152.5|4159.5|4153.5|4159.5|4153.5|4158.3|4152.3|1
1723212730000|2024-08-09 14:12:10|4158.8|4152.8|4158.3|4152.3|4158.8|4152.8|4158|4152|10
1723212740000|2024-08-09 14:12:20|4158|4152|4158.8|4152.8|4158.8|4152.8|4157.3|4151.3|1
1723212750000|2024-08-09 14:12:30|4158|4152|4158|4152|4158|4152|4157|4151|0
1723212760000|2024-08-09 14:12:40|4158.3|4152.3|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|0
1723212770000|2024-08-09 14:12:50|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1723212780000|2024-08-09 14:13:00|4158.3|4152.3|4158.3|4152.3|4158.5|4152.5|4158|4152|0
1723212790000|2024-08-09 14:13:10|4158.5|4152.5|4157.3|4151.3|4158.5|4152.5|4157.3|4151.3|0
1723212800000|2024-08-09 14:13:20|4157.5|4151.5|4156.5|4150.5|4157.5|4151.5|4156.5|4150.5|0
1723212810000|2024-08-09 14:13:30|4157|4151|4157|4151|4157|4151|4156.8|4150.8|0
1723212820000|2024-08-09 14:13:40|4157.2|4151.2|4157|4151|4157.2|4151.2|4157|4151|0
1723212830000|2024-08-09 14:13:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157|4151|0
1723212840000|2024-08-09 14:14:00|4157|4151|4156.3|4150.3|4157|4151|4154.9|4148.9|14
1723212850000|2024-08-09 14:14:10|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.3|4150.3|0
1723212860000|2024-08-09 14:14:20|4156.8|4150.8|4155.5|4149.5|4156.8|4150.8|4155.5|4149.5|1
1723212870000|2024-08-09 14:14:30|4154.9|4148.9|4153.5|4147.5|4154.9|4148.9|4152.9|4146.9|7
1723212880000|2024-08-09 14:14:40|4154|4148|4153.2|4147.2|4154|4148|4153.2|4147.2|1
1723212890000|2024-08-09 14:14:50|4152.5|4146.5|4152|4146|4152.8|4146.8|4151.4|4145.4|7
1723212900000|2024-08-09 14:15:00|4152.2|4146.2|4155.8|4149.8|4156|4150|4152.2|4146.2|2
1723212910000|2024-08-09 14:15:10|4156|4150|4156.5|4150.5|4156.5|4150.5|4155.8|4149.8|0
1723212920000|2024-08-09 14:15:20|4156.3|4150.3|4156.2|4150.2|4156.5|4150.5|4156.2|4150.2|0
1723212930000|2024-08-09 14:15:30|4155.7|4149.7|4157|4151|4157.2|4151.2|4155.7|4149.7|2
1723212940000|2024-08-09 14:15:40|4156.9|4150.9|4156.9|4150.9|4157.2|4151.2|4156.7|4150.7|0
1723212950000|2024-08-09 14:15:50|4157.2|4151.2|4158.6|4152.6|4158.6|4152.6|4156.9|4150.9|0
1723212960000|2024-08-09 14:16:00|4158.3|4152.3|4159.9|4153.9|4159.9|4153.9|4158.3|4152.3|1
1723212970000|2024-08-09 14:16:10|4159.6|4153.6|4159.9|4153.9|4159.9|4153.9|4159.6|4153.6|0
1723212980000|2024-08-09 14:16:20|4160.6|4154.6|4160.3|4154.3|4160.6|4154.6|4160.3|4154.3|0
1723212990000|2024-08-09 14:16:30|4160.6|4154.6|4160.3|4154.3|4160.6|4154.6|4160.3|4154.3|0
1723213000000|2024-08-09 14:16:40|4160.6|4154.6|4159.6|4153.6|4161|4155|4159.1|4153.1|4
1723213010000|2024-08-09 14:16:50|4159.3|4153.3|4158.6|4152.6|4159.3|4153.3|4158.3|4152.3|0
1723213020000|2024-08-09 14:17:00|4158.3|4152.3|4157.8|4151.8|4159.6|4153.6|4157.3|4151.3|5
1723213030000|2024-08-09 14:17:10|4157.6|4151.6|4157.6|4151.6|4158|4152|4157.3|4151.3|2
1723213040000|2024-08-09 14:17:20|4156.5|4150.5|4156.1|4150.1|4156.7|4150.7|4155.9|4149.9|3
1723213050000|2024-08-09 14:17:30|4155.1|4149.1|4157.1|4151.1|4157.1|4151.1|4155.1|4149.1|2
1723213060000|2024-08-09 14:17:40|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4156.6|4150.6|0
1723213070000|2024-08-09 14:17:50|4157.8|4151.8|4156.6|4150.6|4157.8|4151.8|4156.6|4150.6|0
1723213080000|2024-08-09 14:18:00|4156.4|4150.4|4153.7|4147.7|4156.7|4150.7|4153.7|4147.7|1
1723213090000|2024-08-09 14:18:10|4153.9|4147.9|4153.5|4147.5|4154.8|4148.8|4153.5|4147.5|1
1723213100000|2024-08-09 14:18:20|4154|4148|4155.3|4149.3|4155.3|4149.3|4154|4148|2
1723213110000|2024-08-09 14:18:30|4155|4149|4156.2|4150.2|4156.2|4150.2|4155|4149|13
1723213120000|2024-08-09 14:18:40|4155.3|4149.3|4155.1|4149.1|4155.3|4149.3|4155.1|4149.1|0
1723213130000|2024-08-09 14:18:50|4154.9|4148.9|4155.1|4149.1|4155.9|4149.9|4154.9|4148.9|0
1723213140000|2024-08-09 14:19:00|4155.3|4149.3|4157.3|4151.3|4157.8|4151.8|4155.3|4149.3|1
1723213150000|2024-08-09 14:19:10|4157.1|4151.1|4155.9|4149.9|4157.1|4151.1|4155.4|4149.4|7
1723213160000|2024-08-09 14:19:20|4155.4|4149.4|4155.9|4149.9|4155.9|4149.9|4155.2|4149.2|7
1723213170000|2024-08-09 14:19:30|4155.4|4149.4|4158.1|4152.1|4158.1|4152.1|4155.4|4149.4|9
1723213180000|2024-08-09 14:19:40|4158.3|4152.3|4159.3|4153.3|4159.6|4153.6|4158.3|4152.3|1
1723213190000|2024-08-09 14:19:50|4159.6|4153.6|4160.5|4154.5|4161|4155|4159.6|4153.6|4
1723213200000|2024-08-09 14:20:00|4161|4155|4160.5|4154.5|4161|4155|4160.3|4154.3|1
1723213210000|2024-08-09 14:20:10|4160.8|4154.8|4160|4154|4161|4155|4160|4154|3
1723213220000|2024-08-09 14:20:20|4160.3|4154.3|4159.7|4153.7|4160.3|4154.3|4158.3|4152.3|0
1723213230000|2024-08-09 14:20:30|4160.3|4154.3|4159.5|4153.5|4160.3|4154.3|4159.5|4153.5|3
1723213240000|2024-08-09 14:20:40|4161|4155|4161.2|4155.2|4161.2|4155.2|4160.3|4154.3|44
1723213250000|2024-08-09 14:20:50|4164.3|4158.3|4165.1|4159.1|4165.3|4159.3|4164.3|4158.3|3
1723213260000|2024-08-09 14:21:00|4165.3|4159.3|4166.1|4160.1|4166.3|4160.3|4165.3|4159.3|1
1723213270000|2024-08-09 14:21:10|4166.4|4160.4|4167.1|4161.1|4167.1|4161.1|4165.6|4159.6|3
1723213280000|2024-08-09 14:21:20|4167.6|4161.6|4169.9|4163.9|4169.9|4163.9|4167.3|4161.3|0
1723213290000|2024-08-09 14:21:30|4170.1|4164.1|4166.9|4160.9|4170.9|4164.9|4166.9|4160.9|19
1723213300000|2024-08-09 14:21:40|4166.7|4160.7|4167.7|4161.7|4167.9|4161.9|4166.7|4160.7|0
1723213310000|2024-08-09 14:21:50|4167.9|4161.9|4166.9|4160.9|4167.9|4161.9|4166.9|4160.9|0
1723213320000|2024-08-09 14:22:00|4166.7|4160.7|4165.9|4159.9|4166.9|4160.9|4165.9|4159.9|1
1723213330000|2024-08-09 14:22:10|4165.7|4159.7|4165.9|4159.9|4165.9|4159.9|4165.7|4159.7|0
1723213340000|2024-08-09 14:22:20|4166.6|4160.6|4165.4|4159.4|4166.6|4160.6|4164.9|4158.9|0
1723213350000|2024-08-09 14:22:30|4166.1|4160.1|4165.4|4159.4|4166.9|4160.9|4165.4|4159.4|1
1723213360000|2024-08-09 14:22:40|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|0
1723213370000|2024-08-09 14:22:50|4166.1|4160.1|4167.1|4161.1|4167.1|4161.1|4165.9|4159.9|0
1723213380000|2024-08-09 14:23:00|4167.3|4161.3|4166.1|4160.1|4168.6|4162.6|4166.1|4160.1|0
1723213390000|2024-08-09 14:23:10|4165.9|4159.9|4167.1|4161.1|4167.6|4161.6|4165.6|4159.6|1
1723213400000|2024-08-09 14:23:20|4166.9|4160.9|4167.1|4161.1|4167.6|4161.6|4166.6|4160.6|1
1723213410000|2024-08-09 14:23:30|4167.3|4161.3|4167.6|4161.6|4167.6|4161.6|4167.1|4161.1|0
1723213420000|2024-08-09 14:23:40|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4166.6|4160.6|0
1723213430000|2024-08-09 14:23:50|4166.8|4160.8|4166.8|4160.8|4167.1|4161.1|4166.8|4160.8|0
1723213440000|2024-08-09 14:24:00|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4165.8|4159.8|3
1723213450000|2024-08-09 14:24:10|4166.3|4160.3|4166.1|4160.1|4166.4|4160.4|4165.9|4159.9|0
1723213460000|2024-08-09 14:24:20|4166.4|4160.4|4170.9|4164.9|4171.1|4165.1|4166.4|4160.4|5
1723213470000|2024-08-09 14:24:30|4171.6|4165.6|4173.6|4167.6|4174.9|4168.9|4171.6|4165.6|7
1723213480000|2024-08-09 14:24:40|4173.4|4167.4|4171.6|4165.6|4173.4|4167.4|4171.1|4165.1|3
1723213490000|2024-08-09 14:24:50|4172.4|4166.4|4169.9|4163.9|4172.4|4166.4|4169.3|4163.3|1
1723213500000|2024-08-09 14:25:00|4170.4|4164.4|4170.6|4164.6|4170.6|4164.6|4170.4|4164.4|0
1723213510000|2024-08-09 14:25:10|4170.4|4164.4|4170.6|4164.6|4170.9|4164.9|4170.4|4164.4|0
1723213520000|2024-08-09 14:25:20|4171.1|4165.1|4171.1|4165.1|4171.9|4165.9|4170.9|4164.9|6
1723213530000|2024-08-09 14:25:30|4171.9|4165.9|4171.1|4165.1|4172.3|4166.3|4170.6|4164.6|9
1723213540000|2024-08-09 14:25:40|4170.8|4164.8|4169.9|4163.9|4170.8|4164.8|4169.6|4163.6|4
1723213550000|2024-08-09 14:25:50|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.3|4163.3|1
1723213560000|2024-08-09 14:26:00|4169.6|4163.6|4170.3|4164.3|4170.6|4164.6|4169.3|4163.3|1
1723213570000|2024-08-09 14:26:10|4170.6|4164.6|4169.6|4163.6|4170.6|4164.6|4169.6|4163.6|4
1723213580000|2024-08-09 14:26:20|4169.3|4163.3|4169.3|4163.3|4169.6|4163.6|4169.3|4163.3|3
1723213590000|2024-08-09 14:26:30|4169|4163|4169.3|4163.3|4169.3|4163.3|4169|4163|1
1723213600000|2024-08-09 14:26:40|4169|4163|4169.3|4163.3|4169.3|4163.3|4169|4163|0
1723213610000|2024-08-09 14:26:50|4169|4163|4168.3|4162.3|4169.3|4163.3|4168.3|4162.3|0
1723213620000|2024-08-09 14:27:00|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|0
1723213630000|2024-08-09 14:27:10|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|1
1723213640000|2024-08-09 14:27:20|4167|4161|4169.3|4163.3|4169.3|4163.3|4167|4161|2
1723213650000|2024-08-09 14:27:30|4168.8|4162.8|4169.1|4163.1|4169.1|4163.1|4168.3|4162.3|0
1723213660000|2024-08-09 14:27:40|4169.3|4163.3|4169.3|4163.3|4170|4164|4169.1|4163.1|0
1723213670000|2024-08-09 14:27:50|4169.5|4163.5|4169.3|4163.3|4169.8|4163.8|4169.3|4163.3|0
1723213680000|2024-08-09 14:28:00|4169.5|4163.5|4169.3|4163.3|4169.5|4163.5|4169.3|4163.3|0
1723213690000|2024-08-09 14:28:10|4169|4163|4168|4162|4169|4163|4168|4162|0
1723213700000|2024-08-09 14:28:20|4168.3|4162.3|4168|4162|4168.3|4162.3|4168|4162|2
1723213710000|2024-08-09 14:28:30|4167.5|4161.5|4168|4162|4168|4162|4167.5|4161.5|0
1723213720000|2024-08-09 14:28:40|4169.7|4163.7|4170|4164|4170|4164|4169.7|4163.7|4
1723213730000|2024-08-09 14:28:50|4173|4167|4172.5|4166.5|4173|4167|4172.5|4166.5|10
1723213740000|2024-08-09 14:29:00|4173|4167|4172.5|4166.5|4173|4167|4172|4166|1
1723213750000|2024-08-09 14:29:10|4173|4167|4171.5|4165.5|4173|4167|4171.5|4165.5|8
1723213760000|2024-08-09 14:29:20|4171|4165|4170.5|4164.5|4171|4165|4170.5|4164.5|0
1723213770000|2024-08-09 14:29:30|4170.8|4164.8|4171.8|4165.8|4171.8|4165.8|4170.5|4164.5|1
1723213780000|2024-08-09 14:29:40|4172.3|4166.3|4172|4166|4172.3|4166.3|4172|4166|0
1723213790000|2024-08-09 14:29:50|4172.3|4166.3|4171.5|4165.5|4172.3|4166.3|4171|4165|0
1723213800000|2024-08-09 14:30:00|4172|4166|4172|4166|4172|4166|4171|4165|0
1723213810000|2024-08-09 14:30:10|4172.4|4166.4|4170.8|4164.8|4173|4167|4170.8|4164.8|6
1723213820000|2024-08-09 14:30:20|4172.1|4166.1|4173.1|4167.1|4173.1|4167.1|4171.8|4165.8|14
1723213830000|2024-08-09 14:30:30|4172.8|4166.8|4172.1|4166.1|4173.1|4167.1|4172.1|4166.1|0
1723213840000|2024-08-09 14:30:40|4172.8|4166.8|4172.9|4166.9|4173.1|4167.1|4172.1|4166.1|0
1723213850000|2024-08-09 14:30:50|4172.3|4166.3|4170.1|4164.1|4172.9|4166.9|4170.1|4164.1|0
1723213860000|2024-08-09 14:31:00|4170.4|4164.4|4172.1|4166.1|4172.1|4166.1|4170.4|4164.4|2
1723213870000|2024-08-09 14:31:10|4171.8|4165.8|4170.4|4164.4|4172.1|4166.1|4170.1|4164.1|1
1723213880000|2024-08-09 14:31:20|4170.1|4164.1|4167.1|4161.1|4170.1|4164.1|4167.1|4161.1|0
1723213890000|2024-08-09 14:31:30|4167.4|4161.4|4168.1|4162.1|4168.1|4162.1|4167.4|4161.4|0
1723213900000|2024-08-09 14:31:40|4168.4|4162.4|4169.1|4163.1|4169.4|4163.4|4168.1|4162.1|0
1723213920000|2024-08-09 14:32:00|4170.1|4164.1|4170.1|4164.1|4170.4|4164.4|4170.1|4164.1|0
1723213930000|2024-08-09 14:32:10|4169.9|4163.9|4169.1|4163.1|4169.9|4163.9|4168.1|4162.1|1
1723213940000|2024-08-09 14:32:20|4168.4|4162.4|4167.4|4161.4|4168.4|4162.4|4167.1|4161.1|0
1723213950000|2024-08-09 14:32:30|4167.1|4161.1|4168.3|4162.3|4168.8|4162.8|4167.1|4161.1|2
1723213960000|2024-08-09 14:32:40|4168.1|4162.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|0
1723213970000|2024-08-09 14:32:50|4168.5|4162.5|4168.1|4162.1|4168.5|4162.5|4167.8|4161.8|1
1723213980000|2024-08-09 14:33:00|4168.7|4162.7|4168.3|4162.3|4169.1|4163.1|4168.1|4162.1|1
1723213990000|2024-08-09 14:33:10|4168.6|4162.6|4167.3|4161.3|4169.1|4163.1|4167.3|4161.3|0
1723214000000|2024-08-09 14:33:20|4166.8|4160.8|4168.3|4162.3|4168.3|4162.3|4164.5|4158.5|8
1723214010000|2024-08-09 14:33:30|4168.8|4162.8|4168.1|4162.1|4168.8|4162.8|4168.1|4162.1|0
1723214020000|2024-08-09 14:33:40|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|0
1723214030000|2024-08-09 14:33:50|4168.3|4162.3|4168.3|4162.3|4168.5|4162.5|4168.3|4162.3|2
1723214040000|2024-08-09 14:34:00|4168.5|4162.5|4168.3|4162.3|4168.8|4162.8|4167.8|4161.8|0
1723214050000|2024-08-09 14:34:10|4168|4162|4166.8|4160.8|4168.3|4162.3|4166.8|4160.8|0
1723214060000|2024-08-09 14:34:20|4166.3|4160.3|4164.8|4158.8|4166.3|4160.3|4164.8|4158.8|3
1723214070000|2024-08-09 14:34:30|4165.7|4159.7|4166.1|4160.1|4166.1|4160.1|4165.7|4159.7|1
1723214080000|2024-08-09 14:34:40|4165.9|4159.9|4164.1|4158.1|4165.9|4159.9|4164.1|4158.1|0
1723214090000|2024-08-09 14:34:50|4164.4|4158.4|4164.8|4158.8|4164.8|4158.8|4164.4|4158.4|0
1723214100000|2024-08-09 14:35:00|4164.3|4158.3|4164.6|4158.6|4164.8|4158.8|4164.3|4158.3|1
1723214110000|2024-08-09 14:35:10|4164.3|4158.3|4164.4|4158.4|4164.8|4158.8|4164.1|4158.1|0
1723214120000|2024-08-09 14:35:20|4164.1|4158.1|4164.4|4158.4|4164.6|4158.6|4163.4|4157.4|0
1723214130000|2024-08-09 14:35:30|4164.1|4158.1|4164.1|4158.1|4164.6|4158.6|4163.3|4157.3|0
1723214140000|2024-08-09 14:35:40|4163.5|4157.5|4162.6|4156.6|4163.6|4157.6|4162.1|4156.1|4
1723214150000|2024-08-09 14:35:50|4162.9|4156.9|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|0
1723214160000|2024-08-09 14:36:00|4162.8|4156.8|4163.8|4157.8|4164.1|4158.1|4162.8|4156.8|2
1723214170000|2024-08-09 14:36:10|4163.6|4157.6|4163.8|4157.8|4164.8|4158.8|4163.3|4157.3|2
1723214180000|2024-08-09 14:36:20|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4162.8|4156.8|1
1723214190000|2024-08-09 14:36:30|4163.3|4157.3|4164.5|4158.5|4164.8|4158.8|4163.1|4157.1|1
1723214200000|2024-08-09 14:36:40|4164.3|4158.3|4167.4|4161.4|4167.6|4161.6|4164.3|4158.3|38
1723214210000|2024-08-09 14:36:50|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.1|4159.1|5
1723214220000|2024-08-09 14:37:00|4166.1|4160.1|4168.1|4162.1|4168.1|4162.1|4166.1|4160.1|0
1723214230000|2024-08-09 14:37:10|4167.6|4161.6|4170.3|4164.3|4170.3|4164.3|4167.6|4161.6|1
1723214240000|2024-08-09 14:37:20|4169.6|4163.6|4169.6|4163.6|4169.8|4163.8|4169.1|4163.1|3
1723214250000|2024-08-09 14:37:30|4169.1|4163.1|4168.1|4162.1|4169.6|4163.6|4168.1|4162.1|2
1723214260000|2024-08-09 14:37:40|4167.8|4161.8|4169.1|4163.1|4169.1|4163.1|4167.8|4161.8|1
1723214270000|2024-08-09 14:37:50|4169.3|4163.3|4170.3|4164.3|4171.1|4165.1|4169.1|4163.1|0
1723214280000|2024-08-09 14:38:00|4170.1|4164.1|4169.3|4163.3|4170.6|4164.6|4168.3|4162.3|0
1723214290000|2024-08-09 14:38:10|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.5|4161.5|7
1723214300000|2024-08-09 14:38:20|4168.1|4162.1|4168.3|4162.3|4168.3|4162.3|4168.1|4162.1|2
1723214310000|2024-08-09 14:38:30|4168.8|4162.8|4169.8|4163.8|4169.8|4163.8|4168.8|4162.8|1
1723214320000|2024-08-09 14:38:40|4169.5|4163.5|4169.1|4163.1|4169.6|4163.6|4168.8|4162.8|0
1723214330000|2024-08-09 14:38:50|4169.4|4163.4|4171.7|4165.7|4171.7|4165.7|4169.4|4163.4|14
1723214340000|2024-08-09 14:39:00|4171.9|4165.9|4171.4|4165.4|4171.9|4165.9|4170.9|4164.9|1
1723214350000|2024-08-09 14:39:10|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4169.9|4163.9|1
1723214360000|2024-08-09 14:39:20|4170.7|4164.7|4172.4|4166.4|4172.7|4166.7|4170.7|4164.7|3
1723214370000|2024-08-09 14:39:30|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723214380000|2024-08-09 14:39:40|4172.4|4166.4|4172.2|4166.2|4172.4|4166.4|4172.2|4166.2|4
1723214390000|2024-08-09 14:39:50|||||||||3
1723214400000|2024-08-09 14:40:00|4172.9|4166.9|4173.4|4167.4|4173.4|4167.4|4172.7|4166.7|21
1723214410000|2024-08-09 14:40:10|||||||||5
1723214420000|2024-08-09 14:40:20|4173.9|4167.9|4172.9|4166.9|4174.2|4168.2|4172.9|4166.9|0
1723214430000|2024-08-09 14:40:30|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|4
1723214440000|2024-08-09 14:40:40|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|10
1723214450000|2024-08-09 14:40:50|4174.1|4168.1|4173.9|4167.9|4174.1|4168.1|4173.1|4167.1|1
1723214460000|2024-08-09 14:41:00|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|0
1723214470000|2024-08-09 14:41:10|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|0
1723214480000|2024-08-09 14:41:20|4174.8|4168.8|4179.1|4173.1|4179.1|4173.1|4174.6|4168.6|50
1723214490000|2024-08-09 14:41:30|4180.2|4174.2|4180.4|4174.4|4180.9|4174.9|4179.9|4173.9|3
1723214500000|2024-08-09 14:41:40|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.2|4174.2|2
1723214510000|2024-08-09 14:41:50|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4178.9|4172.9|4
1723214520000|2024-08-09 14:42:00|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4178.9|4172.9|1
1723214530000|2024-08-09 14:42:10|4179.6|4173.6|4179.4|4173.4|4179.9|4173.9|4178.6|4172.6|12
1723214540000|2024-08-09 14:42:20|4179.6|4173.6|4179.9|4173.9|4180.4|4174.4|4178.9|4172.9|0
1723214550000|2024-08-09 14:42:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1723214560000|2024-08-09 14:42:40|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|2
1723214570000|2024-08-09 14:42:50|4178.6|4172.6|4174.8|4168.8|4178.6|4172.6|4174.8|4168.8|13
1723214580000|2024-08-09 14:43:00|4175.5|4169.5|4174.8|4168.8|4175.8|4169.8|4174.8|4168.8|6
1723214590000|2024-08-09 14:43:10|4174.3|4168.3|4174.8|4168.8|4174.8|4168.8|4173.9|4167.9|1
1723214600000|2024-08-09 14:43:20|4174|4168|4173.3|4167.3|4174|4168|4173.3|4167.3|6
1723214610000|2024-08-09 14:43:30|4173|4167|4172.5|4166.5|4173|4167|4171.5|4165.5|3
1723214620000|2024-08-09 14:43:40|4172.8|4166.8|4171.8|4165.8|4173.3|4167.3|4171.8|4165.8|0
1723214630000|2024-08-09 14:43:50|4172.4|4166.4|4174.7|4168.7|4174.9|4168.9|4172.4|4166.4|52
1723214640000|2024-08-09 14:44:00|4174.2|4168.2|4174.6|4168.6|4174.6|4168.6|4174.2|4168.2|0
1723214650000|2024-08-09 14:44:10|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1723214660000|2024-08-09 14:44:20|4174.4|4168.4|4174.4|4168.4|4174.6|4168.6|4174.4|4168.4|0
1723214670000|2024-08-09 14:44:30|4174.6|4168.6|4175.9|4169.9|4177.2|4171.2|4174.6|4168.6|4
1723214680000|2024-08-09 14:44:40|4175.7|4169.7|4175.4|4169.4|4175.7|4169.7|4175.4|4169.4|0
1723214690000|2024-08-09 14:44:50|4175.7|4169.7|4176.7|4170.7|4176.7|4170.7|4174.5|4168.5|16
1723214700000|2024-08-09 14:45:00|4176.5|4170.5|4177.3|4171.3|4177.9|4171.9|4176.5|4170.5|2
1723214710000|2024-08-09 14:45:10|4176.7|4170.7|4178.5|4172.5|4178.5|4172.5|4176.5|4170.5|1
1723214730000|2024-08-09 14:45:30|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1723214740000|2024-08-09 14:45:40|4180.2|4174.2|4181.7|4175.7|4183.1|4177.1|4180.2|4174.2|5
1723214750000|2024-08-09 14:45:50|4181.5|4175.5|4182.2|4176.2|4182.2|4176.2|4181.5|4175.5|0
1723214760000|2024-08-09 14:46:00|4182.7|4176.7|4182.3|4176.3|4183.3|4177.3|4182.3|4176.3|0
1723214770000|2024-08-09 14:46:10|4181.7|4175.7|4180.7|4174.7|4182.5|4176.5|4180.5|4174.5|0
1723214780000|2024-08-09 14:46:20|4181.2|4175.2|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|0
1723214790000|2024-08-09 14:46:30|4180.5|4174.5|4180.7|4174.7|4181|4175|4179.5|4173.5|2
1723214800000|2024-08-09 14:46:40|4181.2|4175.2|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|1
1723214810000|2024-08-09 14:46:50|4180.3|4174.3|4180.2|4174.2|4180.5|4174.5|4179.7|4173.7|0
1723214820000|2024-08-09 14:47:00|4180.7|4174.7|4176.2|4170.2|4180.9|4174.9|4176.2|4170.2|3
1723214830000|2024-08-09 14:47:10|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4175.9|4169.9|5
1723214840000|2024-08-09 14:47:20|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1723214850000|2024-08-09 14:47:30|4177.2|4171.2|4176.9|4170.9|4177.2|4171.2|4175.5|4169.5|6
1723214860000|2024-08-09 14:47:40|4177.1|4171.1|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|0
1723214870000|2024-08-09 14:47:50|4176.9|4170.9|4175.1|4169.1|4176.9|4170.9|4174.9|4168.9|2
1723214880000|2024-08-09 14:48:00|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|0
1723214890000|2024-08-09 14:48:10|4175.1|4169.1|4175.4|4169.4|4175.4|4169.4|4175.1|4169.1|0
1723214900000|2024-08-09 14:48:20|4175.9|4169.9|4175.1|4169.1|4175.9|4169.9|4175.1|4169.1|0
1723214910000|2024-08-09 14:48:30|4174.9|4168.9|4175.6|4169.6|4175.6|4169.6|4174.4|4168.4|0
1723214920000|2024-08-09 14:48:40|4176.1|4170.1|4174.9|4168.9|4176.1|4170.1|4174.7|4168.7|2
1723214930000|2024-08-09 14:48:50|4174.4|4168.4|4174.9|4168.9|4175.7|4169.7|4174.4|4168.4|0
1723214940000|2024-08-09 14:49:00|4175.1|4169.1|4176.2|4170.2|4176.2|4170.2|4174.9|4168.9|2
1723214950000|2024-08-09 14:49:10|4175.9|4169.9|4175.5|4169.5|4176.5|4170.5|4175.5|4169.5|0
1723214960000|2024-08-09 14:49:20|4174.9|4168.9|4173.4|4167.4|4175.9|4169.9|4173.4|4167.4|0
1723214970000|2024-08-09 14:49:30|4173.6|4167.6|4173.9|4167.9|4174.2|4168.2|4173.6|4167.6|0
1723214980000|2024-08-09 14:49:40|4173.7|4167.7|4173.7|4167.7|4174.7|4168.7|4173.2|4167.2|0
1723214990000|2024-08-09 14:49:50|4174.2|4168.2|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|2
1723215000000|2024-08-09 14:50:00|4175.2|4169.2|4174.7|4168.7|4175.2|4169.2|4173.9|4167.9|0
1723215010000|2024-08-09 14:50:10|4174.4|4168.4|4173.5|4167.5|4174.7|4168.7|4173.5|4167.5|0
1723215020000|2024-08-09 14:50:20|4173.7|4167.7|4175.7|4169.7|4176.2|4170.2|4173.7|4167.7|3
1723215030000|2024-08-09 14:50:30|4175.2|4169.2|4175.4|4169.4|4175.4|4169.4|4175.2|4169.2|0
1723215040000|2024-08-09 14:50:40|4175.9|4169.9|4175.9|4169.9|4176.2|4170.2|4175.9|4169.9|2
1723215050000|2024-08-09 14:50:50|4176.9|4170.9|4176.7|4170.7|4176.9|4170.9|4176.5|4170.5|0
1723215060000|2024-08-09 14:51:00|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1723215070000|2024-08-09 14:51:10|4176.7|4170.7|4176.5|4170.5|4176.7|4170.7|4176.5|4170.5|0
1723215080000|2024-08-09 14:51:20|4176.7|4170.7|4175.9|4169.9|4176.7|4170.7|4175.9|4169.9|1
1723215090000|2024-08-09 14:51:30|4177.2|4171.2|4177.9|4171.9|4177.9|4171.9|4177.2|4171.2|8
1723215100000|2024-08-09 14:51:40|4178.2|4172.2|4178.8|4172.8|4179.5|4173.5|4178.2|4172.2|9
1723215110000|2024-08-09 14:51:50|4179|4173|4179.5|4173.5|4179.5|4173.5|4179|4173|1
1723215120000|2024-08-09 14:52:00|4179.7|4173.7|4180.2|4174.2|4180.2|4174.2|4179.5|4173.5|0
1723215130000|2024-08-09 14:52:10|4181|4175|4181.5|4175.5|4181.5|4175.5|4181|4175|3
1723215140000|2024-08-09 14:52:20|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.5|4175.5|1
1723215150000|2024-08-09 14:52:30|4181.5|4175.5|4181.2|4175.2|4181.5|4175.5|4181.2|4175.2|0
1723215160000|2024-08-09 14:52:40|4182.2|4176.2|4182.4|4176.4|4182.4|4176.4|4181.2|4175.2|4
1723215170000|2024-08-09 14:52:50|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4181.5|4175.5|0
1723215180000|2024-08-09 14:53:00|4181.9|4175.9|4182.2|4176.2|4182.2|4176.2|4181.9|4175.9|0
1723215190000|2024-08-09 14:53:10|4182.5|4176.5|4182.2|4176.2|4182.5|4176.5|4182.2|4176.2|3
1723215200000|2024-08-09 14:53:20|4182.4|4176.4|4182.2|4176.2|4182.4|4176.4|4182.2|4176.2|0
1723215210000|2024-08-09 14:53:30|4182.4|4176.4|4184.2|4178.2|4184.2|4178.2|4182.4|4176.4|2
1723215220000|2024-08-09 14:53:40|4183.9|4177.9|4186.9|4180.9|4187.9|4181.9|4183.2|4177.2|3
1723215230000|2024-08-09 14:53:50|4186.5|4180.5|4186.9|4180.9|4186.9|4180.9|4186.5|4180.5|0
1723215240000|2024-08-09 14:54:00|4186.6|4180.6|4185.9|4179.9|4187.2|4181.2|4185.9|4179.9|1
1723215250000|2024-08-09 14:54:10|4186.2|4180.2|4185.9|4179.9|4186.2|4180.2|4185.4|4179.4|0
1723215260000|2024-08-09 14:54:20|4186.2|4180.2|4186.9|4180.9|4186.9|4180.9|4186.2|4180.2|0
1723215270000|2024-08-09 14:54:30|4186.7|4180.7|4186.9|4180.9|4186.9|4180.9|4186.7|4180.7|0
1723215280000|2024-08-09 14:54:40|4186.2|4180.2|4187|4181|4187.2|4181.2|4185.2|4179.2|3
1723215290000|2024-08-09 14:54:50|4187.5|4181.5|4182.9|4176.9|4187.5|4181.5|4182.9|4176.9|5
1723215300000|2024-08-09 14:55:00|4182.6|4176.6|4179.6|4173.6|4182.6|4176.6|4179.3|4173.3|8
1723215310000|2024-08-09 14:55:10|4180.9|4174.9|4181.4|4175.4|4181.9|4175.9|4180.9|4174.9|5
1723215320000|2024-08-09 14:55:20|4181.9|4175.9|4183.1|4177.1|4183.1|4177.1|4181.9|4175.9|0
1723215330000|2024-08-09 14:55:30|4182.9|4176.9|4183.4|4177.4|4183.9|4177.9|4182.9|4176.9|2
1723215340000|2024-08-09 14:55:40|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|0
1723215350000|2024-08-09 14:55:50|4183.6|4177.6|4183.9|4177.9|4183.9|4177.9|4183.6|4177.6|1
1723215360000|2024-08-09 14:56:00|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1723215370000|2024-08-09 14:56:10|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.4|4178.4|1
1723215380000|2024-08-09 14:56:20|4185.6|4179.6|4184.2|4178.2|4185.6|4179.6|4184.2|4178.2|2
1723215390000|2024-08-09 14:56:30|4183.4|4177.4|4183.2|4177.2|4183.7|4177.7|4183.2|4177.2|2
1723215400000|2024-08-09 14:56:40|4182.6|4176.6|4183.9|4177.9|4183.9|4177.9|4182.6|4176.6|6
1723215410000|2024-08-09 14:56:50|4182.9|4176.9|4182.2|4176.2|4182.9|4176.9|4182.2|4176.2|1
1723215420000|2024-08-09 14:57:00|4181.9|4175.9|4181.4|4175.4|4182.2|4176.2|4180.7|4174.7|0
1723215430000|2024-08-09 14:57:10|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1723215440000|2024-08-09 14:57:20|4181.7|4175.7|4182.2|4176.2|4182.2|4176.2|4179.6|4173.6|30
1723215450000|2024-08-09 14:57:30|4182.7|4176.7|4183.2|4177.2|4183.7|4177.7|4182.7|4176.7|1
1723215460000|2024-08-09 14:57:40|4182.9|4176.9|4182.4|4176.4|4183.2|4177.2|4182.2|4176.2|3
1723215470000|2024-08-09 14:57:50|4182.2|4176.2|4181.9|4175.9|4182.2|4176.2|4181.7|4175.7|0
1723215480000|2024-08-09 14:58:00|4182.2|4176.2|4180.7|4174.7|4182.2|4176.2|4180.7|4174.7|0
1723215490000|2024-08-09 14:58:10|4181.2|4175.2|4180.6|4174.6|4181.2|4175.2|4180.6|4174.6|0
1723215500000|2024-08-09 14:58:20|4180.9|4174.9|4181.6|4175.6|4181.6|4175.6|4180.9|4174.9|2
1723215520000|2024-08-09 14:58:40|4182.2|4176.2|4182.9|4176.9|4182.9|4176.9|4182.2|4176.2|2
1723215530000|2024-08-09 14:58:50|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1723215540000|2024-08-09 14:59:00|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.6|4176.6|1
1723215550000|2024-08-09 14:59:10|4183.7|4177.7|4182.4|4176.4|4184.4|4178.4|4182.4|4176.4|14
1723215560000|2024-08-09 14:59:20|4182.7|4176.7|4180.7|4174.7|4182.7|4176.7|4180.2|4174.2|3
1723215570000|2024-08-09 14:59:30|4179.9|4173.9|4180.4|4174.4|4180.7|4174.7|4179.9|4173.9|0
1723215580000|2024-08-09 14:59:40|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4179.9|4173.9|0
1723215590000|2024-08-09 14:59:50|4179.9|4173.9|4180.9|4174.9|4180.9|4174.9|4179.9|4173.9|1
1723215600000|2024-08-09 15:00:00|4180.6|4174.6|4181.9|4175.9|4181.9|4175.9|4180.1|4174.1|0
1723215610000|2024-08-09 15:00:10|4181.4|4175.4|4180.1|4174.1|4181.4|4175.4|4179.9|4173.9|0
1723215620000|2024-08-09 15:00:20|4179.9|4173.9|4180.9|4174.9|4181.1|4175.1|4179.9|4173.9|3
1723215630000|2024-08-09 15:00:30|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1723215640000|2024-08-09 15:00:40|4181.1|4175.1|4181.9|4175.9|4182.1|4176.1|4180.9|4174.9|0
1723215650000|2024-08-09 15:00:50|4182.1|4176.1|4180.9|4174.9|4182.9|4176.9|4180.9|4174.9|1
1723215660000|2024-08-09 15:01:00|4179.9|4173.9|4178.9|4172.9|4180.1|4174.1|4178.9|4172.9|1
1723215670000|2024-08-09 15:01:10|4179.1|4173.1|4179.9|4173.9|4180.1|4174.1|4178.9|4172.9|0
1723215680000|2024-08-09 15:01:20|4179.6|4173.6|4180.9|4174.9|4180.9|4174.9|4179.6|4173.6|2
1723215690000|2024-08-09 15:01:30|4181.1|4175.1|4180.9|4174.9|4181.9|4175.9|4180.9|4174.9|0
1723215700000|2024-08-09 15:01:40|4181.1|4175.1|4177.6|4171.6|4181.1|4175.1|4177.6|4171.6|13
1723215710000|2024-08-09 15:01:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|3
1723215720000|2024-08-09 15:02:00|4175.9|4169.9|4175.6|4169.6|4175.9|4169.9|4175.6|4169.6|4
1723215730000|2024-08-09 15:02:10|4175.1|4169.1|4173.6|4167.6|4175.6|4169.6|4173.6|4167.6|3
1723215740000|2024-08-09 15:02:20|4174.6|4168.6|4175.9|4169.9|4176.6|4170.6|4174.6|4168.6|4
1723215750000|2024-08-09 15:02:30|4175.6|4169.6|4174.4|4168.4|4175.6|4169.6|4174.1|4168.1|0
1723215760000|2024-08-09 15:02:40|4174.1|4168.1|4173.6|4167.6|4174.4|4168.4|4173.6|4167.6|0
1723215770000|2024-08-09 15:02:50|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172|4166|18
1723215780000|2024-08-09 15:03:00|4173|4167|4172.3|4166.3|4173|4167|4172|4166|5
1723215790000|2024-08-09 15:03:10|4172|4166|4170.5|4164.5|4172.3|4166.3|4170.5|4164.5|7
1723215800000|2024-08-09 15:03:20|4170.8|4164.8|4172.3|4166.3|4172.3|4166.3|4170.8|4164.8|0
1723215810000|2024-08-09 15:03:30|4172.2|4166.2|4172.3|4166.3|4172.3|4166.3|4171.1|4165.1|1
1723215820000|2024-08-09 15:03:40|4171.6|4165.6|4171.6|4165.6|4172.1|4166.1|4171.6|4165.6|0
1723215830000|2024-08-09 15:03:50|||||||||3
1723215840000|2024-08-09 15:04:00|4171.8|4165.8|4171.6|4165.6|4172.6|4166.6|4171.6|4165.6|0
1723215850000|2024-08-09 15:04:10|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1723215860000|2024-08-09 15:04:20|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|0
1723215870000|2024-08-09 15:04:30|4171.8|4165.8|4170.6|4164.6|4171.8|4165.8|4170.6|4164.6|19
1723215880000|2024-08-09 15:04:40|4170.8|4164.8|4171.6|4165.6|4171.8|4165.8|4170.8|4164.8|3
1723215890000|2024-08-09 15:04:50|4172.3|4166.3|4172|4166|4172.3|4166.3|4172|4166|0
1723215900000|2024-08-09 15:05:00|4171.3|4165.3|4172.3|4166.3|4172.3|4166.3|4170.8|4164.8|2
1723215910000|2024-08-09 15:05:10|4173|4167|4172.3|4166.3|4173|4167|4172|4166|0
1723215920000|2024-08-09 15:05:20|4172.6|4166.6|4172|4166|4172.6|4166.6|4171.3|4165.3|1
1723215930000|2024-08-09 15:05:30|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1723215940000|2024-08-09 15:05:40|4172|4166|4172.6|4166.6|4172.6|4166.6|4172|4166|2
1723215950000|2024-08-09 15:05:50|4172.8|4166.8|4173|4167|4173|4167|4172.8|4166.8|0
1723215960000|2024-08-09 15:06:00|4172.6|4166.6|4172.6|4166.6|4172.8|4166.8|4172.6|4166.6|2
1723215970000|2024-08-09 15:06:10|4173|4167|4175.6|4169.6|4175.6|4169.6|4173|4167|2
1723215980000|2024-08-09 15:06:20|4175.8|4169.8|4176|4170|4176.3|4170.3|4175.3|4169.3|1
1723215990000|2024-08-09 15:06:30|4175.6|4169.6|4175.6|4169.6|4175.8|4169.8|4175.6|4169.6|5
1723216000000|2024-08-09 15:06:40|4175.3|4169.3|4172.8|4166.8|4175.3|4169.3|4172.8|4166.8|14
1723216010000|2024-08-09 15:06:50|4173|4167|4173.3|4167.3|4173.3|4167.3|4172.6|4166.6|0
1723216020000|2024-08-09 15:07:00|4173.1|4167.1|4174.3|4168.3|4174.3|4168.3|4173.1|4167.1|1
1723216030000|2024-08-09 15:07:10|4174|4168|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|0
1723216040000|2024-08-09 15:07:20|4173.3|4167.3|4174.3|4168.3|4174.3|4168.3|4173.3|4167.3|3
1723216050000|2024-08-09 15:07:30|4174|4168|4177.1|4171.1|4177.1|4171.1|4174|4168|34
1723216060000|2024-08-09 15:07:40|4177|4171|4177.8|4171.8|4177.8|4171.8|4176.5|4170.5|0
1723216070000|2024-08-09 15:07:50|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.8|4170.8|3
1723216080000|2024-08-09 15:08:00|4176.5|4170.5|4175.5|4169.5|4176.5|4170.5|4175.3|4169.3|3
1723216090000|2024-08-09 15:08:10|4175.3|4169.3|4175|4169|4175.5|4169.5|4175|4169|2
1723216100000|2024-08-09 15:08:20|4175.5|4169.5|4175.3|4169.3|4175.8|4169.8|4175.3|4169.3|2
1723216110000|2024-08-09 15:08:30|4175.8|4169.8|4175|4169|4175.8|4169.8|4175|4169|5
1723216120000|2024-08-09 15:08:40|4175.3|4169.3|4175.5|4169.5|4175.5|4169.5|4175|4169|2
1723216130000|2024-08-09 15:08:50|4175.3|4169.3|4174.3|4168.3|4175.5|4169.5|4174.3|4168.3|1
1723216140000|2024-08-09 15:09:00|4174|4168|4174.3|4168.3|4175|4169|4173.5|4167.5|1
1723216150000|2024-08-09 15:09:10|4174|4168|4173.5|4167.5|4174|4168|4173.3|4167.3|0
1723216160000|2024-08-09 15:09:20|4173.3|4167.3|4173.5|4167.5|4173.5|4167.5|4173.3|4167.3|0
1723216170000|2024-08-09 15:09:30|4173.3|4167.3|4175|4169|4175.3|4169.3|4173.3|4167.3|0
1723216180000|2024-08-09 15:09:40|4174.8|4168.8|4175.3|4169.3|4175.3|4169.3|4174.3|4168.3|1
1723216190000|2024-08-09 15:09:50|4174.5|4168.5|4176|4170|4176|4170|4174.5|4168.5|0
1723216210000|2024-08-09 15:10:10|4175.2|4169.2|4174.1|4168.1|4175.2|4169.2|4173.9|4167.9|6
1723216220000|2024-08-09 15:10:20|4173.8|4167.8|4174.1|4168.1|4174.1|4168.1|4173.8|4167.8|0
1723216230000|2024-08-09 15:10:30|4173.8|4167.8|4172.8|4166.8|4173.8|4167.8|4172.8|4166.8|6
1723216240000|2024-08-09 15:10:40|4171.8|4165.8|4172.5|4166.5|4172.5|4166.5|4171.8|4165.8|14
1723216250000|2024-08-09 15:10:50|4172.8|4166.8|4173.1|4167.1|4173.1|4167.1|4172.8|4166.8|0
1723216260000|2024-08-09 15:11:00|4172.8|4166.8|4171.5|4165.5|4173.1|4167.1|4171.5|4165.5|0
1723216270000|2024-08-09 15:11:10|4171.8|4165.8|4173|4167|4173|4167|4171.8|4165.8|0
1723216280000|2024-08-09 15:11:20|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1723216290000|2024-08-09 15:11:30|4173|4167|4173|4167|4173|4167|4173|4167|0
1723216300000|2024-08-09 15:11:40|4173.8|4167.8|4174|4168|4174|4168|4173.8|4167.8|2
1723216310000|2024-08-09 15:11:50|4174.2|4168.2|4176.5|4170.5|4176.5|4170.5|4174.2|4168.2|1
1723216320000|2024-08-09 15:12:00|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1723216330000|2024-08-09 15:12:10|4176.6|4170.6|4175.5|4169.5|4176.6|4170.6|4175.5|4169.5|2
1723216340000|2024-08-09 15:12:20|4175.8|4169.8|4175|4169|4175.8|4169.8|4175|4169|0
1723216350000|2024-08-09 15:12:30|4174.8|4168.8|4175.5|4169.5|4175.8|4169.8|4174.8|4168.8|2
1723216360000|2024-08-09 15:12:40|4175.8|4169.8|4174.5|4168.5|4175.8|4169.8|4174.5|4168.5|0
1723216370000|2024-08-09 15:12:50|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|1
1723216380000|2024-08-09 15:13:00|4174.5|4168.5|4175.3|4169.3|4175.8|4169.8|4174.5|4168.5|3
1723216390000|2024-08-09 15:13:10|4175.5|4169.5|4175.3|4169.3|4175.8|4169.8|4175.3|4169.3|1
1723216400000|2024-08-09 15:13:20|4175.5|4169.5|4177.1|4171.1|4177.7|4171.7|4175.5|4169.5|6
1723216410000|2024-08-09 15:13:30|4176.9|4170.9|4177.2|4171.2|4177.4|4171.4|4176.9|4170.9|10
1723216420000|2024-08-09 15:13:40|4177.4|4171.4|4179.4|4173.4|4179.4|4173.4|4177.4|4171.4|2
1723216430000|2024-08-09 15:13:50|4179.2|4173.2|4178.4|4172.4|4179.4|4173.4|4178.1|4172.1|2
1723216440000|2024-08-09 15:14:00|4178.7|4172.7|4178.9|4172.9|4179.4|4173.4|4178.4|4172.4|41
1723216450000|2024-08-09 15:14:10|4178.6|4172.6|4177.7|4171.7|4178.6|4172.6|4177.4|4171.4|1
1723216460000|2024-08-09 15:14:20|4177.4|4171.4|4177.1|4171.1|4177.7|4171.7|4177.1|4171.1|0
1723216470000|2024-08-09 15:14:30|4176.8|4170.8|4175.4|4169.4|4176.8|4170.8|4175.4|4169.4|0
1723216480000|2024-08-09 15:14:40|4174.8|4168.8|4174.1|4168.1|4175.1|4169.1|4174.1|4168.1|1
1723216500000|2024-08-09 15:15:00|4173.4|4167.4|4174.1|4168.1|4174.1|4168.1|4173.4|4167.4|0
1723216510000|2024-08-09 15:15:10|4174.4|4168.4|4174.3|4168.3|4174.5|4168.5|4174.1|4168.1|0
1723216520000|2024-08-09 15:15:20|4174.1|4168.1|4173.6|4167.6|4174.3|4168.3|4173.6|4167.6|0
1723216530000|2024-08-09 15:15:30|4173.4|4167.4|4173.6|4167.6|4173.6|4167.6|4173.4|4167.4|0
1723216540000|2024-08-09 15:15:40|4173.8|4167.8|4175.6|4169.6|4175.6|4169.6|4173.8|4167.8|3
1723216550000|2024-08-09 15:15:50|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4174.6|4168.6|0
1723216560000|2024-08-09 15:16:00|4175.4|4169.4|4175.9|4169.9|4176.1|4170.1|4175.1|4169.1|0
1723216570000|2024-08-09 15:16:10|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|0
1723216590000|2024-08-09 15:16:30|4175.4|4169.4|4176.1|4170.1|4176.1|4170.1|4175.4|4169.4|0
1723216600000|2024-08-09 15:16:40|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|0
1723216610000|2024-08-09 15:16:50|4175.8|4169.8|4175.4|4169.4|4176.1|4170.1|4174.8|4168.8|5
1723216620000|2024-08-09 15:17:00|4176.1|4170.1|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|0
1723216630000|2024-08-09 15:17:10|4175.4|4169.4|4176.1|4170.1|4176.1|4170.1|4175.1|4169.1|0
1723216640000|2024-08-09 15:17:20|4175.9|4169.9|4176.4|4170.4|4176.7|4170.7|4175.9|4169.9|7
1723216650000|2024-08-09 15:17:30|4176.7|4170.7|4177.2|4171.2|4177.7|4171.7|4176.7|4170.7|0
1723216660000|2024-08-09 15:17:40|4177.4|4171.4|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|0
1723216670000|2024-08-09 15:17:50|4177.4|4171.4|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|1
1723216680000|2024-08-09 15:18:00|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|0
1723216690000|2024-08-09 15:18:10|4178.2|4172.2|4177.9|4171.9|4178.2|4172.2|4177.4|4171.4|0
1723216700000|2024-08-09 15:18:20|4177.7|4171.7|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|0
1723216710000|2024-08-09 15:18:30|4177.7|4171.7|4178.7|4172.7|4178.9|4172.9|4177.7|4171.7|2
1723216720000|2024-08-09 15:18:40|4178.4|4172.4|4178.7|4172.7|4178.7|4172.7|4178.4|4172.4|0
1723216730000|2024-08-09 15:18:50|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1723216740000|2024-08-09 15:19:00|4178.2|4172.2|4177.9|4171.9|4178.7|4172.7|4177.9|4171.9|7
1723216750000|2024-08-09 15:19:10|4178.2|4172.2|4179.7|4173.7|4179.9|4173.9|4178.2|4172.2|0
1723216760000|2024-08-09 15:19:20|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.7|4172.7|0
1723216770000|2024-08-09 15:19:30|4178.7|4172.7|4177.9|4171.9|4178.7|4172.7|4177.9|4171.9|1
1723216790000|2024-08-09 15:19:50|4178.2|4172.2|4178.9|4172.9|4179.4|4173.4|4178.2|4172.2|12
1723216800000|2024-08-09 15:20:00|4178.6|4172.6|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|0
1723216810000|2024-08-09 15:20:10|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|0
1723216820000|2024-08-09 15:20:20|4179.4|4173.4|4179.6|4173.6|4179.9|4173.9|4179.1|4173.1|2
1723216830000|2024-08-09 15:20:30|4179.9|4173.9|4179.9|4173.9|4180.4|4174.4|4179.6|4173.6|0
1723216840000|2024-08-09 15:20:40|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.4|4173.4|0
1723216850000|2024-08-09 15:20:50|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|0
1723216860000|2024-08-09 15:21:00|4179.4|4173.4|4177.9|4171.9|4179.4|4173.4|4177.9|4171.9|2
1723216870000|2024-08-09 15:21:10|4178.1|4172.1|4180.6|4174.6|4180.6|4174.6|4177.9|4171.9|3
1723216880000|2024-08-09 15:21:20|4179.9|4173.9|4179.6|4173.6|4179.9|4173.9|4179.1|4173.1|0
1723216890000|2024-08-09 15:21:30|4179.1|4173.1|4178.9|4172.9|4179.4|4173.4|4178.6|4172.6|0
1723216900000|2024-08-09 15:21:40|4178.6|4172.6|4177.6|4171.6|4178.6|4172.6|4177.6|4171.6|1
1723216910000|2024-08-09 15:21:50|4176.6|4170.6|4175.6|4169.6|4176.6|4170.6|4175.6|4169.6|0
1723216920000|2024-08-09 15:22:00|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|0
1723216930000|2024-08-09 15:22:10|4175.6|4169.6|4176.6|4170.6|4176.6|4170.6|4175.4|4169.4|1
1723216940000|2024-08-09 15:22:20|4176.4|4170.4|4176.6|4170.6|4176.6|4170.6|4176.4|4170.4|0
1723216950000|2024-08-09 15:22:30|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|0
1723216960000|2024-08-09 15:22:40|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1723216970000|2024-08-09 15:22:50|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1723216990000|2024-08-09 15:23:10|4175.8|4169.8|4177.9|4171.9|4178.1|4172.1|4175.8|4169.8|6
1723217000000|2024-08-09 15:23:20|4178.4|4172.4|4178.4|4172.4|4178.6|4172.6|4178.4|4172.4|0
1723217010000|2024-08-09 15:23:30|4178.1|4172.1|4178.8|4172.8|4178.8|4172.8|4177.9|4171.9|4
1723217020000|2024-08-09 15:23:40|4179.6|4173.6|4178.8|4172.8|4179.6|4173.6|4178.8|4172.8|0
1723217030000|2024-08-09 15:23:50|4179.1|4173.1|4178.6|4172.6|4179.1|4173.1|4178.1|4172.1|2
1723217040000|2024-08-09 15:24:00|4178.3|4172.3|4176.3|4170.3|4178.6|4172.6|4176.1|4170.1|8
1723217050000|2024-08-09 15:24:10|4175.6|4169.6|4176.6|4170.6|4176.6|4170.6|4175.6|4169.6|0
1723217070000|2024-08-09 15:24:30|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1723217100000|2024-08-09 15:25:00|4176.8|4170.8|4178.1|4172.1|4178.3|4172.3|4176.8|4170.8|2
1723217110000|2024-08-09 15:25:10|4177.3|4171.3|4177.1|4171.1|4177.3|4171.3|4176.3|4170.3|0
1723217120000|2024-08-09 15:25:20|4177.3|4171.3|4176.8|4170.8|4178.3|4172.3|4176.8|4170.8|1
1723217130000|2024-08-09 15:25:30|4177.3|4171.3|4177.1|4171.1|4178.1|4172.1|4176.3|4170.3|2
1723217140000|2024-08-09 15:25:40|4176.6|4170.6|4180.1|4174.1|4180.1|4174.1|4176.6|4170.6|1
1723217150000|2024-08-09 15:25:50|4181.1|4175.1|4179.8|4173.8|4181.1|4175.1|4179.8|4173.8|1
1723217160000|2024-08-09 15:26:00|4180.1|4174.1|4179.8|4173.8|4181.1|4175.1|4179.8|4173.8|2
1723217170000|2024-08-09 15:26:10|4180.1|4174.1|4180.3|4174.3|4180.6|4174.6|4179.3|4173.3|1
1723217180000|2024-08-09 15:26:20|4181.1|4175.1|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|1
1723217190000|2024-08-09 15:26:30|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|0
1723217200000|2024-08-09 15:26:40|4181.3|4175.3|4182.3|4176.3|4182.3|4176.3|4181.3|4175.3|0
1723217210000|2024-08-09 15:26:50|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.3|4176.3|0
1723217220000|2024-08-09 15:27:00|4182.3|4176.3|4183.3|4177.3|4183.3|4177.3|4182.3|4176.3|4
1723217230000|2024-08-09 15:27:10|4184.1|4178.1|4185.1|4179.1|4185.1|4179.1|4184.1|4178.1|2
1723217240000|2024-08-09 15:27:20|4185.3|4179.3|4184.1|4178.1|4185.3|4179.3|4184.1|4178.1|0
1723217250000|2024-08-09 15:27:30|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|0
1723217260000|2024-08-09 15:27:40|4184|4178|4182.3|4176.3|4184|4178|4182.3|4176.3|0
1723217280000|2024-08-09 15:28:00|4182|4176|4182|4176|4183.3|4177.3|4182|4176|5
1723217290000|2024-08-09 15:28:10|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.8|4175.8|0
1723217300000|2024-08-09 15:28:20|4181.8|4175.8|4181|4175|4181.8|4175.8|4180.3|4174.3|4
1723217310000|2024-08-09 15:28:30|4180.8|4174.8|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|0
1723217320000|2024-08-09 15:28:40|4181.8|4175.8|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|0
1723217330000|2024-08-09 15:28:50|4181.5|4175.5|4181.8|4175.8|4181.8|4175.8|4181|4175|5
1723217340000|2024-08-09 15:29:00|4181.5|4175.5|4180.6|4174.6|4181.5|4175.5|4180.6|4174.6|2
1723217350000|2024-08-09 15:29:10|4181|4175|4181.3|4175.3|4181.3|4175.3|4181|4175|0
1723217360000|2024-08-09 15:29:20|4181|4175|4181.5|4175.5|4181.8|4175.8|4181|4175|5
1723217370000|2024-08-09 15:29:30|4181.3|4175.3|4180.6|4174.6|4181.3|4175.3|4180.6|4174.6|0
1723217390000|2024-08-09 15:29:50|4179.9|4173.9|4178|4172|4179.9|4173.9|4178|4172|0
1723217400000|2024-08-09 15:30:00|4178.3|4172.3|4178|4172|4178.8|4172.8|4178|4172|0
1723217410000|2024-08-09 15:30:10|4177.5|4171.5|4177|4171|4177.5|4171.5|4176.8|4170.8|0
1723217420000|2024-08-09 15:30:20|4176.3|4170.3|4177|4171|4177.3|4171.3|4176.3|4170.3|2
1723217430000|2024-08-09 15:30:30|4176.6|4170.6|4177|4171|4177.3|4171.3|4175.8|4169.8|2
1723217440000|2024-08-09 15:30:40|4177.3|4171.3|4177.8|4171.8|4178|4172|4177|4171|0
1723217450000|2024-08-09 15:30:50|4178|4172|4178.6|4172.6|4179|4173|4178|4172|0
1723217460000|2024-08-09 15:31:00|4178.3|4172.3|4180|4174|4180|4174|4176.8|4170.8|2
1723217470000|2024-08-09 15:31:10|4180.3|4174.3|4180.6|4174.6|4180.6|4174.6|4180.3|4174.3|0
1723217480000|2024-08-09 15:31:20|4180.8|4174.8|4180.6|4174.6|4181|4175|4180.6|4174.6|0
1723217490000|2024-08-09 15:31:30|4180.8|4174.8|4180.3|4174.3|4181|4175|4180.3|4174.3|0
1723217510000|2024-08-09 15:31:50|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4178.8|4172.8|10
1723217520000|2024-08-09 15:32:00|4180.8|4174.8|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|0
1723217530000|2024-08-09 15:32:10|4181.6|4175.6|4182.3|4176.3|4182.3|4176.3|4181.6|4175.6|0
1723217540000|2024-08-09 15:32:20|4182.5|4176.5|4183|4177|4183|4177|4182.5|4176.5|2
1723217550000|2024-08-09 15:32:30|4183.3|4177.3|4184|4178|4184|4178|4183.3|4177.3|0
1723217560000|2024-08-09 15:32:40|4184.3|4178.3|4183.8|4177.8|4184.6|4178.6|4183|4177|8
1723217570000|2024-08-09 15:32:50|4184|4178|4184|4178|4184|4178|4184|4178|0
1723217580000|2024-08-09 15:33:00|4183.8|4177.8|4183|4177|4183.8|4177.8|4182.8|4176.8|2
1723217590000|2024-08-09 15:33:10|4182|4176|4181.3|4175.3|4182|4176|4181|4175|1
1723217600000|2024-08-09 15:33:20|4181.7|4175.7|4182.3|4176.3|4182.3|4176.3|4181.7|4175.7|1
1723217610000|2024-08-09 15:33:30|4181.8|4175.8|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|2
1723217620000|2024-08-09 15:33:40|4180.7|4174.7|4179.3|4173.3|4180.7|4174.7|4179.3|4173.3|3
1723217630000|2024-08-09 15:33:50|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4177|4171|3
1723217640000|2024-08-09 15:34:00|4178|4172|4178|4172|4178.3|4172.3|4177.8|4171.8|0
1723217650000|2024-08-09 15:34:10|4178.7|4172.7|4177.3|4171.3|4178.7|4172.7|4177.3|4171.3|0
1723217660000|2024-08-09 15:34:20|4176.8|4170.8|4177|4171|4177|4171|4176.8|4170.8|0
1723217670000|2024-08-09 15:34:30|4176.7|4170.7|4176.3|4170.3|4176.7|4170.7|4175.8|4169.8|0
1723217680000|2024-08-09 15:34:40|4175.6|4169.6|4175.5|4169.5|4175.6|4169.6|4175.5|4169.5|0
1723217690000|2024-08-09 15:34:50|4176.6|4170.6|4177.3|4171.3|4177.6|4171.6|4176.6|4170.6|3
1723217700000|2024-08-09 15:35:00|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1723217710000|2024-08-09 15:35:10|4179.3|4173.3|4178.8|4172.8|4179.3|4173.3|4178.8|4172.8|2
1723217720000|2024-08-09 15:35:20|4179.1|4173.1|4180.3|4174.3|4180.3|4174.3|4179.1|4173.1|0
1723217730000|2024-08-09 15:35:30|4180.6|4174.6|4180.3|4174.3|4180.6|4174.6|4180.3|4174.3|1
1723217740000|2024-08-09 15:35:40|4180.1|4174.1|4180.7|4174.7|4180.7|4174.7|4179.3|4173.3|2
1723217760000|2024-08-09 15:36:00|4181.2|4175.2|4183.5|4177.5|4183.5|4177.5|4180.7|4174.7|49
1723217770000|2024-08-09 15:36:10|4183.8|4177.8|4183.3|4177.3|4183.8|4177.8|4183|4177|0
1723217780000|2024-08-09 15:36:20|4183.8|4177.8|4184|4178|4184|4178|4183.5|4177.5|0
1723217800000|2024-08-09 15:36:40|4183.7|4177.7|4184|4178|4184|4178|4183.3|4177.3|0
1723217810000|2024-08-09 15:36:50|4183.7|4177.7|4183.3|4177.3|4183.7|4177.7|4183|4177|1
1723217820000|2024-08-09 15:37:00|4183.5|4177.5|4182.7|4176.7|4183.8|4177.8|4182.7|4176.7|3
1723217830000|2024-08-09 15:37:10|4183|4177|4184|4178|4184|4178|4183|4177|11
1723217840000|2024-08-09 15:37:20|4183.7|4177.7|4184|4178|4184|4178|4183.7|4177.7|0
1723217850000|2024-08-09 15:37:30|4184.4|4178.4|4184.7|4178.7|4184.7|4178.7|4183.7|4177.7|69
1723217860000|2024-08-09 15:37:40|4185|4179|4185.7|4179.7|4185.7|4179.7|4185|4179|4
1723217870000|2024-08-09 15:37:50|4186.2|4180.2|4186.9|4180.9|4186.9|4180.9|4186.2|4180.2|4
1723217880000|2024-08-09 15:38:00|4187.2|4181.2|4186.2|4180.2|4187.2|4181.2|4186.2|4180.2|14
1723217890000|2024-08-09 15:38:10|4186.7|4180.7|4186.4|4180.4|4187.2|4181.2|4186.4|4180.4|14
1723217900000|2024-08-09 15:38:20|4186.7|4180.7|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|0
1723217910000|2024-08-09 15:38:30|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|3
1723217920000|2024-08-09 15:38:40|4189|4183|4189.2|4183.2|4189.2|4183.2|4189|4183|1
1723217930000|2024-08-09 15:38:50|4188.9|4182.9|4189.4|4183.4|4189.4|4183.4|4188.9|4182.9|2
1723217940000|2024-08-09 15:39:00|4189.2|4183.2|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|0
1723217950000|2024-08-09 15:39:10|4188.4|4182.4|4187.9|4181.9|4188.4|4182.4|4187.7|4181.7|7
1723217970000|2024-08-09 15:39:30|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1723217990000|2024-08-09 15:39:50|4188.2|4182.2|4189.7|4183.7|4189.7|4183.7|4188.2|4182.2|15
1723218000000|2024-08-09 15:40:00|4189.4|4183.4|4189.2|4183.2|4189.4|4183.4|4188.7|4182.7|1
1723218010000|2024-08-09 15:40:10|4189|4183|4189.9|4183.9|4189.9|4183.9|4188.7|4182.7|4
1723218020000|2024-08-09 15:40:20|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1723218030000|2024-08-09 15:40:30|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|50
1723218040000|2024-08-09 15:40:40|4190.4|4184.4|4190.1|4184.1|4190.4|4184.4|4190.1|4184.1|1
1723218050000|2024-08-09 15:40:50|4190.6|4184.6|4190.4|4184.4|4190.6|4184.6|4190.4|4184.4|8
1723218060000|2024-08-09 15:41:00|4190.9|4184.9|4194.7|4188.7|4195.7|4189.7|4190.6|4184.6|24
1723218070000|2024-08-09 15:41:10|4194.9|4188.9|4193.4|4187.4|4194.9|4188.9|4193.4|4187.4|1
1723218080000|2024-08-09 15:41:20|4192.9|4186.9|4192.4|4186.4|4192.9|4186.9|4192.4|4186.4|0
1723218090000|2024-08-09 15:41:30|4192.7|4186.7|4192.4|4186.4|4192.7|4186.7|4192.2|4186.2|1
1723218100000|2024-08-09 15:41:40|4192.1|4186.1|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|6
1723218110000|2024-08-09 15:41:50|4192.1|4186.1|4192.4|4186.4|4193.1|4187.1|4192.1|4186.1|3
1723218120000|2024-08-09 15:42:00|4192.1|4186.1|4193.4|4187.4|4193.7|4187.7|4192.1|4186.1|0
1723218140000|2024-08-09 15:42:20|4192.9|4186.9|4194.1|4188.1|4194.1|4188.1|4192.9|4186.9|0
1723218150000|2024-08-09 15:42:30|4193.9|4187.9|4196.1|4190.1|4196.4|4190.4|4193.9|4187.9|8
1723218160000|2024-08-09 15:42:40|4196.4|4190.4|4196.1|4190.1|4196.4|4190.4|4196.1|4190.1|0
1723218170000|2024-08-09 15:42:50|4196.4|4190.4|4196.7|4190.7|4197.1|4191.1|4196.1|4190.1|4
1723218180000|2024-08-09 15:43:00|4196.4|4190.4|4195.4|4189.4|4196.4|4190.4|4195.1|4189.1|10
1723218190000|2024-08-09 15:43:10|4195.6|4189.6|4195.7|4189.7|4195.7|4189.7|4195.1|4189.1|0
1723218200000|2024-08-09 15:43:20|4195.9|4189.9|4195.4|4189.4|4195.9|4189.9|4195.1|4189.1|0
1723218210000|2024-08-09 15:43:30|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1723218230000|2024-08-09 15:43:50|4195.4|4189.4|4194.9|4188.9|4196.1|4190.1|4194.9|4188.9|2
1723218240000|2024-08-09 15:44:00|4194.6|4188.6|4194.4|4188.4|4194.6|4188.6|4194.1|4188.1|2
1723218250000|2024-08-09 15:44:10|4193.9|4187.9|4193.7|4187.7|4194.4|4188.4|4193.7|4187.7|0
1723218260000|2024-08-09 15:44:20|4193.9|4187.9|4194.7|4188.7|4194.7|4188.7|4193.9|4187.9|6
1723218270000|2024-08-09 15:44:30|4195|4189|4194.7|4188.7|4195|4189|4194.7|4188.7|0
1723218280000|2024-08-09 15:44:40|4195|4189|4193.7|4187.7|4195|4189|4193.7|4187.7|19
1723218290000|2024-08-09 15:44:50|4193.2|4187.2|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|0
1723218300000|2024-08-09 15:45:00|4194.1|4188.1|4193.9|4187.9|4194.1|4188.1|4193.4|4187.4|0
1723218310000|2024-08-09 15:45:10|4194.1|4188.1|4192.9|4186.9|4194.1|4188.1|4192.9|4186.9|10
1723218320000|2024-08-09 15:45:20|4192.6|4186.6|4193.4|4187.4|4193.4|4187.4|4192.6|4186.6|0
1723218330000|2024-08-09 15:45:30|4193.1|4187.1|4193.4|4187.4|4193.4|4187.4|4193.1|4187.1|1
1723218350000|2024-08-09 15:45:50|4193.1|4187.1|4192.6|4186.6|4193.4|4187.4|4192.6|4186.6|1
1723218360000|2024-08-09 15:46:00|4192.4|4186.4|4192.7|4186.7|4192.7|4186.7|4192.4|4186.4|0
1723218370000|2024-08-09 15:46:10|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1723218380000|2024-08-09 15:46:20|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.4|4186.4|7
1723218390000|2024-08-09 15:46:30|4192.4|4186.4|4193.2|4187.2|4193.2|4187.2|4192.4|4186.4|6
1723218400000|2024-08-09 15:46:40|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.4|4186.4|0
1723218410000|2024-08-09 15:46:50|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1723218420000|2024-08-09 15:47:00|4192.7|4186.7|4192.4|4186.4|4192.7|4186.7|4192.4|4186.4|4
1723218430000|2024-08-09 15:47:10|4193.3|4187.3|4194.1|4188.1|4194.1|4188.1|4193.3|4187.3|4
1723218440000|2024-08-09 15:47:20|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194.4|4188.4|4
1723218450000|2024-08-09 15:47:30|4194.9|4188.9|4194.4|4188.4|4194.9|4188.9|4194.4|4188.4|1
1723218460000|2024-08-09 15:47:40|4193.9|4187.9|4194.1|4188.1|4194.1|4188.1|4193.9|4187.9|0
1723218470000|2024-08-09 15:47:50|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.7|4187.7|0
1723218480000|2024-08-09 15:48:00|4193.7|4187.7|4193.9|4187.9|4194.1|4188.1|4193.7|4187.7|1
1723218490000|2024-08-09 15:48:10|4194.1|4188.1|4194.7|4188.7|4194.7|4188.7|4194.1|4188.1|2
1723218500000|2024-08-09 15:48:20|4195|4189|4195.4|4189.4|4195.7|4189.7|4195|4189|0
1723218510000|2024-08-09 15:48:30|4196.4|4190.4|4196.4|4190.4|4196.7|4190.7|4196.4|4190.4|36
1723218520000|2024-08-09 15:48:40|4195.7|4189.7|4195|4189|4195.7|4189.7|4194.9|4188.9|0
1723218540000|2024-08-09 15:49:00|4194.7|4188.7|4195.1|4189.1|4195.1|4189.1|4194.7|4188.7|0
1723218550000|2024-08-09 15:49:10|4194.7|4188.7|4194.9|4188.9|4194.9|4188.9|4194.7|4188.7|0
1723218560000|2024-08-09 15:49:20|4195.4|4189.4|4199.3|4193.3|4199.3|4193.3|4195.4|4189.4|126
1723218570000|2024-08-09 15:49:30|4198.7|4192.7|4199|4193|4199|4193|4198.7|4192.7|5
1723218580000|2024-08-09 15:49:40|4198|4192|4199.2|4193.2|4199.7|4193.7|4198|4192|2
1723218590000|2024-08-09 15:49:50|4199|4193|4198.7|4192.7|4199|4193|4198.7|4192.7|0
1723218600000|2024-08-09 15:50:00|4199|4193|4199.7|4193.7|4199.7|4193.7|4199|4193|10
1723218610000|2024-08-09 15:50:10|4199.5|4193.5|4198.4|4192.4|4199.5|4193.5|4198.4|4192.4|113
1723218620000|2024-08-09 15:50:20|4198.9|4192.9|4199.1|4193.1|4199.1|4193.1|4198.6|4192.6|6
1723218630000|2024-08-09 15:50:30|||||||||1
1723218640000|2024-08-09 15:50:40|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|9
1723218670000|2024-08-09 15:51:10|4200.1|4194.1|4199.7|4193.7|4200.4|4194.4|4199.4|4193.4|15
1723218680000|2024-08-09 15:51:20|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|0
1723218690000|2024-08-09 15:51:30|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|48
1723218700000|2024-08-09 15:51:40|4200.9|4194.9|4200.1|4194.1|4201.1|4195.1|4200.1|4194.1|2
1723218710000|2024-08-09 15:51:50|4200.4|4194.4|4199.4|4193.4|4200.4|4194.4|4198.6|4192.6|5
1723218720000|2024-08-09 15:52:00|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|0
1723218730000|2024-08-09 15:52:10|4199.1|4193.1|4198.4|4192.4|4199.4|4193.4|4197.7|4191.7|0
1723218740000|2024-08-09 15:52:20|4198.7|4192.7|4199.4|4193.4|4199.4|4193.4|4198.7|4192.7|8
1723218750000|2024-08-09 15:52:30|4199.9|4193.9|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|4
1723218760000|2024-08-09 15:52:40|4199.9|4193.9|4202.3|4196.3|4202.3|4196.3|4198.4|4192.4|34
1723218770000|2024-08-09 15:52:50|4201.7|4195.7|4204.7|4198.7|4204.7|4198.7|4201.7|4195.7|8
1723218780000|2024-08-09 15:53:00|4204.4|4198.4|4203.2|4197.2|4204.7|4198.7|4202.9|4196.9|6
1723218790000|2024-08-09 15:53:10|4203|4197|4203.4|4197.4|4204.7|4198.7|4203|4197|1
1723218800000|2024-08-09 15:53:20|4203.1|4197.1|4206.1|4200.1|4206.1|4200.1|4203.1|4197.1|8
1723218810000|2024-08-09 15:53:30|4205.8|4199.8|4206.4|4200.4|4206.4|4200.4|4205.8|4199.8|2
1723218820000|2024-08-09 15:53:40|4205.8|4199.8|4205.1|4199.1|4205.8|4199.8|4205.1|4199.1|2
1723218830000|2024-08-09 15:53:50|4204.8|4198.8|4203.8|4197.8|4204.8|4198.8|4203.5|4197.5|3
1723218840000|2024-08-09 15:54:00|4204.4|4198.4|4204.8|4198.8|4204.8|4198.8|4204.4|4198.4|0
1723218850000|2024-08-09 15:54:10|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1723218860000|2024-08-09 15:54:20|4203.1|4197.1|4202.8|4196.8|4203.1|4197.1|4201.8|4195.8|2
1723218870000|2024-08-09 15:54:30|4203.1|4197.1|4202.8|4196.8|4203.6|4197.6|4201.8|4195.8|0
1723218880000|2024-08-09 15:54:40|4202.6|4196.6|4202.8|4196.8|4202.8|4196.8|4202.4|4196.4|0
1723218890000|2024-08-09 15:54:50|4203.4|4197.4|4202.6|4196.6|4203.8|4197.8|4202.6|4196.6|0
1723218900000|2024-08-09 15:55:00|4202.8|4196.8|4204.1|4198.1|4204.1|4198.1|4202.8|4196.8|5
1723218920000|2024-08-09 15:55:20|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|0
1723218930000|2024-08-09 15:55:30|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.1|4198.1|5
1723218940000|2024-08-09 15:55:40|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|0
1723218960000|2024-08-09 15:56:00|4202|4196|4200.8|4194.8|4202|4196|4200.8|4194.8|12
1723218970000|2024-08-09 15:56:10|4201.3|4195.3|4200.8|4194.8|4201.5|4195.5|4200.8|4194.8|3
1723218980000|2024-08-09 15:56:20|4199.8|4193.8|4200.2|4194.2|4200.3|4194.3|4199.8|4193.8|8
1723218990000|2024-08-09 15:56:30|4201|4195|4201|4195|4201|4195|4200.2|4194.2|0
1723219000000|2024-08-09 15:56:40|4201.2|4195.2|4201.2|4195.2|4201.5|4195.5|4201.2|4195.2|2
1723219010000|2024-08-09 15:56:50|4201.5|4195.5|4202|4196|4202.2|4196.2|4201|4195|0
1723219020000|2024-08-09 15:57:00|4201.7|4195.7|4199.8|4193.8|4201.7|4195.7|4199.5|4193.5|2
1723219030000|2024-08-09 15:57:10|4199.5|4193.5|4199.8|4193.8|4199.8|4193.8|4199.5|4193.5|0
1723219040000|2024-08-09 15:57:20|4200.5|4194.5|4200.8|4194.8|4200.8|4194.8|4200.5|4194.5|1
1723219050000|2024-08-09 15:57:30|4200.4|4194.4|4200.5|4194.5|4200.8|4194.8|4199.8|4193.8|0
1723219060000|2024-08-09 15:57:40|4200.8|4194.8|4198.1|4192.1|4200.8|4194.8|4198.1|4192.1|3
1723219070000|2024-08-09 15:57:50|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1723219080000|2024-08-09 15:58:00|4198.1|4192.1|4198.5|4192.5|4198.5|4192.5|4198.1|4192.1|1
1723219090000|2024-08-09 15:58:10|4199.1|4193.1|4198.3|4192.3|4199.1|4193.1|4198.3|4192.3|1
1723219100000|2024-08-09 15:58:20|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1723219110000|2024-08-09 15:58:30|4198.8|4192.8|4198.6|4192.6|4198.8|4192.8|4198.5|4192.5|3
1723219120000|2024-08-09 15:58:40|4198.3|4192.3|4198.8|4192.8|4199.1|4193.1|4198.3|4192.3|4
1723219130000|2024-08-09 15:58:50|4198.6|4192.6|4199.3|4193.3|4199.3|4193.3|4198.6|4192.6|0
1723219140000|2024-08-09 15:59:00|4198.6|4192.6|4195.5|4189.5|4198.6|4192.6|4195.5|4189.5|3
1723219150000|2024-08-09 15:59:10|4195.3|4189.3|4194.1|4188.1|4195.3|4189.3|4194|4188|0
1723219160000|2024-08-09 15:59:20|4193.8|4187.8|4194.5|4188.5|4194.5|4188.5|4193.8|4187.8|0
1723219170000|2024-08-09 15:59:30|4194.2|4188.2|4191.5|4185.5|4194.5|4188.5|4191.5|4185.5|3
1723219190000|2024-08-09 15:59:50|4191.3|4185.3|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|4
1723219200000|2024-08-09 16:00:00|4192.2|4186.2|4190.3|4184.3|4192.5|4186.5|4190|4184|2
1723219210000|2024-08-09 16:00:10|4190.1|4184.1|4190|4184|4190.1|4184.1|4189.8|4183.8|1
1723219220000|2024-08-09 16:00:20|4190.3|4184.3|4191|4185|4191.5|4185.5|4190.3|4184.3|26
1723219230000|2024-08-09 16:00:30|4190.7|4184.7|4189.7|4183.7|4191|4185|4189.7|4183.7|16
1723219240000|2024-08-09 16:00:40|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4189.9|4183.9|1
1723219250000|2024-08-09 16:00:50|4191.2|4185.2|4191.4|4185.4|4191.4|4185.4|4191.2|4185.2|0
1723219260000|2024-08-09 16:01:00|4191.2|4185.2|4191.4|4185.4|4191.9|4185.9|4191.2|4185.2|1
1723219270000|2024-08-09 16:01:10|4191.2|4185.2|4189.2|4183.2|4191.2|4185.2|4189.2|4183.2|2
1723219280000|2024-08-09 16:01:20|4190.1|4184.1|4191.9|4185.9|4191.9|4185.9|4190.1|4184.1|28
1723219300000|2024-08-09 16:01:40|4191.7|4185.7|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|3
1723219320000|2024-08-09 16:02:00|4192.8|4186.8|4192.2|4186.2|4193.2|4187.2|4192.2|4186.2|0
1723219330000|2024-08-09 16:02:10|4192.4|4186.4|4189.2|4183.2|4192.7|4186.7|4189.2|4183.2|3
1723219340000|2024-08-09 16:02:20|4188.9|4182.9|4188.4|4182.4|4188.9|4182.9|4188.2|4182.2|2
1723219350000|2024-08-09 16:02:30|4189|4183|4189.5|4183.5|4190.2|4184.2|4188.9|4182.9|5
1723219360000|2024-08-09 16:02:40|4188.9|4182.9|4187.9|4181.9|4188.9|4182.9|4187.9|4181.9|1
1723219370000|2024-08-09 16:02:50|4188.2|4182.2|4186.9|4180.9|4188.2|4182.2|4186.9|4180.9|1
1723219380000|2024-08-09 16:03:00|4186.7|4180.7|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|3
1723219390000|2024-08-09 16:03:10|4186.6|4180.6|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|0
1723219400000|2024-08-09 16:03:20|4186.4|4180.4|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|0
1723219420000|2024-08-09 16:03:40|4186.5|4180.5|4187.9|4181.9|4187.9|4181.9|4185.9|4179.9|4
1723219430000|2024-08-09 16:03:50|4187.7|4181.7|4187.7|4181.7|4187.9|4181.9|4187.7|4181.7|0
1723219440000|2024-08-09 16:04:00|4187.9|4181.9|4186.9|4180.9|4188.2|4182.2|4186.9|4180.9|1
1723219450000|2024-08-09 16:04:10|4186.4|4180.4|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|0
1723219460000|2024-08-09 16:04:20|4186.7|4180.7|4186.4|4180.4|4186.9|4180.9|4186.4|4180.4|0
1723219470000|2024-08-09 16:04:30|4186.1|4180.1|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|0
1723219490000|2024-08-09 16:04:50|4187.2|4181.2|4187.9|4181.9|4187.9|4181.9|4187.2|4181.2|4
1723219500000|2024-08-09 16:05:00|4186.9|4180.9|4187.9|4181.9|4187.9|4181.9|4186.4|4180.4|1
1723219510000|2024-08-09 16:05:10|4187.5|4181.5|4188.4|4182.4|4188.9|4182.9|4187.2|4181.2|3
1723219520000|2024-08-09 16:05:20|4188.2|4182.2|4187.9|4181.9|4188.2|4182.2|4187.4|4181.4|0
1723219530000|2024-08-09 16:05:30|4188.2|4182.2|4188.9|4182.9|4189.2|4183.2|4188.2|4182.2|6
1723219540000|2024-08-09 16:05:40|4189.2|4183.2|4188.4|4182.4|4189.2|4183.2|4188.4|4182.4|3
1723219550000|2024-08-09 16:05:50|4188.7|4182.7|4188.9|4182.9|4189.2|4183.2|4188.7|4182.7|0
1723219560000|2024-08-09 16:06:00|||||||||8
1723219570000|2024-08-09 16:06:10|4190.2|4184.2|4189.9|4183.9|4190.4|4184.4|4189.9|4183.9|7
1723219580000|2024-08-09 16:06:20|4189.4|4183.4|4191.4|4185.4|4191.9|4185.9|4189.4|4183.4|12
1723219590000|2024-08-09 16:06:30|4191.1|4185.1|4190.4|4184.4|4191.1|4185.1|4190.4|4184.4|0
1723219600000|2024-08-09 16:06:40|4189.9|4183.9|4190.9|4184.9|4190.9|4184.9|4189.9|4183.9|5
1723219610000|2024-08-09 16:06:50|4190.7|4184.7|4189.9|4183.9|4190.9|4184.9|4189.9|4183.9|1
1723219620000|2024-08-09 16:07:00|4189.4|4183.4|4189.4|4183.4|4189.7|4183.7|4188.9|4182.9|0
1723219630000|2024-08-09 16:07:10|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|0
1723219640000|2024-08-09 16:07:20|4189.2|4183.2|4188.9|4182.9|4189.2|4183.2|4188.9|4182.9|1
1723219650000|2024-08-09 16:07:30|4189.2|4183.2|4188.9|4182.9|4189.2|4183.2|4188.9|4182.9|0
1723219660000|2024-08-09 16:07:40|4188.4|4182.4|4187.7|4181.7|4188.7|4182.7|4187.5|4181.5|8
1723219670000|2024-08-09 16:07:50|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1723219680000|2024-08-09 16:08:00|4188.5|4182.5|4187.9|4181.9|4188.5|4182.5|4187.9|4181.9|5
1723219690000|2024-08-09 16:08:10|4187.7|4181.7|4187.9|4181.9|4187.9|4181.9|4187.7|4181.7|0
1723219700000|2024-08-09 16:08:20|4187.5|4181.5|4186.4|4180.4|4187.5|4181.5|4186.4|4180.4|15
1723219710000|2024-08-09 16:08:30|4186.9|4180.9|4186.9|4180.9|4187.2|4181.2|4186.9|4180.9|0
1723219720000|2024-08-09 16:08:40|||||||||8
1723219730000|2024-08-09 16:08:50|4186.1|4180.1|4183.9|4177.9|4186.1|4180.1|4183.9|4177.9|2
1723219740000|2024-08-09 16:09:00|4184.2|4178.2|4183.9|4177.9|4184.2|4178.2|4183.9|4177.9|0
1723219750000|2024-08-09 16:09:10|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1723219760000|2024-08-09 16:09:20|4183.2|4177.2|4182.9|4176.9|4183.2|4177.2|4182.9|4176.9|0
1723219790000|2024-08-09 16:09:50|4183.7|4177.7|4184.9|4178.9|4184.9|4178.9|4183.7|4177.7|3
1723219800000|2024-08-09 16:10:00|4185.2|4179.2|4187.9|4181.9|4188.2|4182.2|4185.2|4179.2|0
1723219810000|2024-08-09 16:10:10|4187.7|4181.7|4187.9|4181.9|4187.9|4181.9|4187.5|4181.5|0
1723219820000|2024-08-09 16:10:20|4187.2|4181.2|4187.9|4181.9|4187.9|4181.9|4187.2|4181.2|2
1723219830000|2024-08-09 16:10:30|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1723219840000|2024-08-09 16:10:40|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.7|4181.7|0
1723219850000|2024-08-09 16:10:50|4187.2|4181.2|4187.9|4181.9|4187.9|4181.9|4186.9|4180.9|2
1723219860000|2024-08-09 16:11:00|4188.2|4182.2|4187.9|4181.9|4188.2|4182.2|4187.9|4181.9|0
1723219870000|2024-08-09 16:11:10|4188.2|4182.2|4188.4|4182.4|4188.9|4182.9|4188.2|4182.2|3
1723219880000|2024-08-09 16:11:20|4188.7|4182.7|4188.4|4182.4|4188.7|4182.7|4187.9|4181.9|1
1723219890000|2024-08-09 16:11:30|4188.7|4182.7|4188.4|4182.4|4188.9|4182.9|4187.9|4181.9|4
1723219900000|2024-08-09 16:11:40|4188.7|4182.7|4188.4|4182.4|4188.7|4182.7|4187.9|4181.9|2
1723219910000|2024-08-09 16:11:50|4188.6|4182.6|4189.4|4183.4|4190.4|4184.4|4188.6|4182.6|19
1723219920000|2024-08-09 16:12:00|4189.7|4183.7|4189.4|4183.4|4189.9|4183.9|4188.9|4182.9|15
1723219930000|2024-08-09 16:12:10|4189.2|4183.2|4186.8|4180.8|4189.4|4183.4|4186.8|4180.8|46
1723219940000|2024-08-09 16:12:20|4186.5|4180.5|4186.2|4180.2|4186.8|4180.8|4185.8|4179.8|20
1723219950000|2024-08-09 16:12:30|4185.8|4179.8|4186|4180|4186.3|4180.3|4185.8|4179.8|2
1723219960000|2024-08-09 16:12:40|4186.5|4180.5|4186.3|4180.3|4186.5|4180.5|4185.3|4179.3|3
1723219970000|2024-08-09 16:12:50|4186.8|4180.8|4186.3|4180.3|4186.8|4180.8|4186.2|4180.2|1
1723219980000|2024-08-09 16:13:00|4185.8|4179.8|4186|4180|4186.3|4180.3|4185.8|4179.8|9
1723219990000|2024-08-09 16:13:10|4185.8|4179.8|4184.8|4178.8|4185.8|4179.8|4184.5|4178.5|0
1723220000000|2024-08-09 16:13:20|4184.5|4178.5|4184.8|4178.8|4184.8|4178.8|4184.5|4178.5|0
1723220010000|2024-08-09 16:13:30|4185|4179|4187|4181|4187|4181|4185|4179|2
1723220030000|2024-08-09 16:13:50|4186.3|4180.3|4186.3|4180.3|4186.8|4180.8|4185.8|4179.8|0
1723220040000|2024-08-09 16:14:00|4186.8|4180.8|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|0
1723220050000|2024-08-09 16:14:10|4185.8|4179.8|4184.8|4178.8|4185.8|4179.8|4184.5|4178.5|0
1723220060000|2024-08-09 16:14:20|4184.3|4178.3|4183.5|4177.5|4184.3|4178.3|4183|4177|2
1723220070000|2024-08-09 16:14:30|4183.8|4177.8|4184.8|4178.8|4184.8|4178.8|4183.8|4177.8|5
1723220080000|2024-08-09 16:14:40|4185|4179|4185.8|4179.8|4185.8|4179.8|4185|4179|2
1723220090000|2024-08-09 16:14:50|4184.8|4178.8|4183.7|4177.7|4184.8|4178.8|4183.7|4177.7|2
1723220100000|2024-08-09 16:15:00|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1723220110000|2024-08-09 16:15:10|4182.2|4176.2|4181.7|4175.7|4182.2|4176.2|4181.5|4175.5|9
1723220120000|2024-08-09 16:15:20|4181.5|4175.5|4182.2|4176.2|4183|4177|4181.5|4175.5|1
1723220130000|2024-08-09 16:15:30|4182|4176|4182.5|4176.5|4182.5|4176.5|4181.7|4175.7|1
1723220140000|2024-08-09 16:15:40|4182.2|4176.2|4182.5|4176.5|4182.5|4176.5|4182.2|4176.2|0
1723220150000|2024-08-09 16:15:50|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1723220160000|2024-08-09 16:16:00|4183.7|4177.7|4181.5|4175.5|4183.7|4177.7|4181.5|4175.5|3
1723220170000|2024-08-09 16:16:10|4182|4176|4182.5|4176.5|4182.5|4176.5|4181.7|4175.7|0
1723220180000|2024-08-09 16:16:20|4182.2|4176.2|4182.2|4176.2|4182.5|4176.5|4182|4176|0
1723220190000|2024-08-09 16:16:30|4182.5|4176.5|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|0
1723220200000|2024-08-09 16:16:40|4183|4177|4183.5|4177.5|4183.5|4177.5|4182.5|4176.5|0
1723220210000|2024-08-09 16:16:50|4183.7|4177.7|4183.5|4177.5|4183.7|4177.7|4183.5|4177.5|0
1723220220000|2024-08-09 16:17:00|4183.7|4177.7|4184.2|4178.2|4184.2|4178.2|4183.7|4177.7|0
1723220230000|2024-08-09 16:17:10|4184|4178|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|0
1723220240000|2024-08-09 16:17:20|4183.5|4177.5|4182.2|4176.2|4183.5|4177.5|4182.2|4176.2|0
1723220250000|2024-08-09 16:17:30|4182.5|4176.5|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|1
1723220260000|2024-08-09 16:17:40|4182|4176|4181.5|4175.5|4182|4176|4181.5|4175.5|2
1723220270000|2024-08-09 16:17:50|4181.7|4175.7|4182.2|4176.2|4182.2|4176.2|4181.7|4175.7|9
1723220280000|2024-08-09 16:18:00|4182|4176|4182|4176|4182|4176|4182|4176|0
1723220290000|2024-08-09 16:18:10|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.2|4175.2|0
1723220300000|2024-08-09 16:18:20|4181.2|4175.2|4181.5|4175.5|4181.5|4175.5|4181.2|4175.2|0
1723220310000|2024-08-09 16:18:30|4181.7|4175.7|4182.2|4176.2|4182.2|4176.2|4181.7|4175.7|0
1723220330000|2024-08-09 16:18:50|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|9
1723220350000|2024-08-09 16:19:10|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|2
1723220360000|2024-08-09 16:19:20|4180.2|4174.2|4181.2|4175.2|4181.5|4175.5|4179.2|4173.2|5
1723220370000|2024-08-09 16:19:30|4180.4|4174.4|4181.2|4175.2|4181.2|4175.2|4180.4|4174.4|1
1723220380000|2024-08-09 16:19:40|4180.9|4174.9|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|0
1723220390000|2024-08-09 16:19:50|4180.9|4174.9|4180.7|4174.7|4181.2|4175.2|4180.4|4174.4|0
1723220400000|2024-08-09 16:20:00|4180.4|4174.4|4181.2|4175.2|4181.2|4175.2|4180.2|4174.2|11
1723220410000|2024-08-09 16:20:10|4180.4|4174.4|4181.7|4175.7|4182.2|4176.2|4180.2|4174.2|9
1723220420000|2024-08-09 16:20:20|4181.9|4175.9|4181.2|4175.2|4181.9|4175.9|4181.2|4175.2|1
1723220430000|2024-08-09 16:20:30|4181.4|4175.4|4182.4|4176.4|4183.4|4177.4|4181.4|4175.4|0
1723220440000|2024-08-09 16:20:40|4182.7|4176.7|4181.4|4175.4|4182.9|4176.9|4180.9|4174.9|2
1723220450000|2024-08-09 16:20:50|4181.2|4175.2|4180.4|4174.4|4181.2|4175.2|4180.4|4174.4|0
1723220460000|2024-08-09 16:21:00|4180.7|4174.7|4182.4|4176.4|4182.4|4176.4|4180.4|4174.4|0
1723220470000|2024-08-09 16:21:10|4182.2|4176.2|4181.7|4175.7|4182.4|4176.4|4181.7|4175.7|0
1723220480000|2024-08-09 16:21:20|4181.2|4175.2|4183.2|4177.2|4183.4|4177.4|4181.2|4175.2|3
1723220490000|2024-08-09 16:21:30|4182.7|4176.7|4183.2|4177.2|4183.4|4177.4|4182.4|4176.4|0
1723220500000|2024-08-09 16:21:40|4183.4|4177.4|4183.2|4177.2|4183.4|4177.4|4182.7|4176.7|2
1723220510000|2024-08-09 16:21:50|4182.7|4176.7|4183.2|4177.2|4183.7|4177.7|4182.7|4176.7|2
1723220520000|2024-08-09 16:22:00|4182.7|4176.7|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|0
1723220530000|2024-08-09 16:22:10|4182.9|4176.9|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|2
1723220540000|2024-08-09 16:22:20|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|0
1723220550000|2024-08-09 16:22:30|||||||||2
1723220560000|2024-08-09 16:22:40|4181.9|4175.9|4181.2|4175.2|4181.9|4175.9|4181.2|4175.2|3
1723220580000|2024-08-09 16:23:00|4180.9|4174.9|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|1
1723220590000|2024-08-09 16:23:10|4180.2|4174.2|4180.2|4174.2|4180.7|4174.7|4180.2|4174.2|3
1723220600000|2024-08-09 16:23:20|4180.7|4174.7|4180.9|4174.9|4181.4|4175.4|4180.2|4174.2|0
1723220610000|2024-08-09 16:23:30|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4180.4|4174.4|0
1723220620000|2024-08-09 16:23:40|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1723220630000|2024-08-09 16:23:50|4181.2|4175.2|4180.9|4174.9|4181.2|4175.2|4180.9|4174.9|0
1723220640000|2024-08-09 16:24:00|4181.2|4175.2|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1723220650000|2024-08-09 16:24:10|4180.7|4174.7|4179.6|4173.6|4180.7|4174.7|4179.6|4173.6|19
1723220690000|2024-08-09 16:24:50|||||||||2
1723220700000|2024-08-09 16:25:00|4179.9|4173.9|4180|4174|4180.3|4174.3|4179.9|4173.9|42
1723220710000|2024-08-09 16:25:10|4179.8|4173.8|4181.3|4175.3|4181.3|4175.3|4179.8|4173.8|12
1723220720000|2024-08-09 16:25:20|4182.3|4176.3|4180.8|4174.8|4182.3|4176.3|4180.8|4174.8|10
1723220740000|2024-08-09 16:25:40|4181.9|4175.9|4181.6|4175.6|4182.6|4176.6|4181.6|4175.6|7
1723220750000|2024-08-09 16:25:50|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4180.6|4174.6|0
1723220760000|2024-08-09 16:26:00|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1723220770000|2024-08-09 16:26:10|4181|4175|4180.8|4174.8|4181|4175|4180.6|4174.6|2
1723220780000|2024-08-09 16:26:20|4180.6|4174.6|4182.3|4176.3|4182.3|4176.3|4180.3|4174.3|5
1723220800000|2024-08-09 16:26:40|4182.6|4176.6|4182.3|4176.3|4182.6|4176.6|4182.3|4176.3|0
1723220810000|2024-08-09 16:26:50|||||||||3
1723220820000|2024-08-09 16:27:00|4182.1|4176.1|4181.8|4175.8|4182.1|4176.1|4181.3|4175.3|0
1723220830000|2024-08-09 16:27:10|4182|4176|4182.6|4176.6|4182.6|4176.6|4182|4176|2
1723220840000|2024-08-09 16:27:20|4184.1|4178.1|4184.3|4178.3|4184.6|4178.6|4183.3|4177.3|2
1723220850000|2024-08-09 16:27:30|4184.6|4178.6|4184.3|4178.3|4184.6|4178.6|4184.1|4178.1|0
1723220860000|2024-08-09 16:27:40|4183.6|4177.6|4184|4178|4184.8|4178.8|4183.6|4177.6|0
1723220880000|2024-08-09 16:28:00|4184.6|4178.6|4186.1|4180.1|4186.1|4180.1|4184.6|4178.6|1
1723220890000|2024-08-09 16:28:10|4185.6|4179.6|4185.3|4179.3|4186.3|4180.3|4185.3|4179.3|1
1723220900000|2024-08-09 16:28:20|4185.1|4179.1|4184.6|4178.6|4185.1|4179.1|4184.6|4178.6|1
1723220910000|2024-08-09 16:28:30|4184.3|4178.3|4184|4178|4184.3|4178.3|4184|4178|1
1723220930000|2024-08-09 16:28:50|4184.6|4178.6|4191.1|4185.1|4191.1|4185.1|4184.6|4178.6|22
1723220940000|2024-08-09 16:29:00|4190.1|4184.1|4191.1|4185.1|4191.1|4185.1|4190.1|4184.1|15
1723220950000|2024-08-09 16:29:10|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|7
1723220960000|2024-08-09 16:29:20|||||||||1
1723220970000|2024-08-09 16:29:30|4190.6|4184.6|4192.6|4186.6|4192.6|4186.6|4190.6|4184.6|2
1723220980000|2024-08-09 16:29:40|4193.1|4187.1|4191.3|4185.3|4193.1|4187.1|4190.8|4184.8|5
1723220990000|2024-08-09 16:29:50|4191.4|4185.4|4191.6|4185.6|4191.6|4185.6|4191.1|4185.1|0
1723221000000|2024-08-09 16:30:00|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|0
1723221010000|2024-08-09 16:30:10|4192.1|4186.1|4193.1|4187.1|4193.1|4187.1|4192.1|4186.1|5
1723221020000|2024-08-09 16:30:20|4192.8|4186.8|4192.1|4186.1|4192.8|4186.8|4192.1|4186.1|23
1723221030000|2024-08-09 16:30:30|4191.8|4185.8|4192.1|4186.1|4192.8|4186.8|4191.8|4185.8|12
1723221040000|2024-08-09 16:30:40|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|3
1723221050000|2024-08-09 16:30:50|4192.6|4186.6|4192.8|4186.8|4192.8|4186.8|4192.1|4186.1|0
1723221060000|2024-08-09 16:31:00|4193.1|4187.1|4195.1|4189.1|4195.1|4189.1|4193.1|4187.1|3
1723221070000|2024-08-09 16:31:10|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4195.8|4189.8|7
1723221080000|2024-08-09 16:31:20|4195.8|4189.8|4195.1|4189.1|4195.8|4189.8|4194.8|4188.8|5
1723221090000|2024-08-09 16:31:30|4193.8|4187.8|4196.1|4190.1|4196.6|4190.6|4193.8|4187.8|84
1723221100000|2024-08-09 16:31:40|4195.9|4189.9|4196.8|4190.8|4196.8|4190.8|4195.1|4189.1|46
1723221110000|2024-08-09 16:31:50|4196.5|4190.5|4196.8|4190.8|4196.8|4190.8|4196.3|4190.3|0
1723221120000|2024-08-09 16:32:00|4197|4191|4195.3|4189.3|4197|4191|4195.3|4189.3|1
1723221130000|2024-08-09 16:32:10|4195.6|4189.6|4196.3|4190.3|4196.3|4190.3|4195.3|4189.3|1
1723221140000|2024-08-09 16:32:20|4196.7|4190.7|4197.6|4191.6|4197.6|4191.6|4196.7|4190.7|2
1723221150000|2024-08-09 16:32:30|4197.9|4191.9|4197.4|4191.4|4198.3|4192.3|4197.4|4191.4|11
1723221160000|2024-08-09 16:32:40|4197.7|4191.7|4197.3|4191.3|4198|4192|4197.3|4191.3|7
1723221170000|2024-08-09 16:32:50|4197.6|4191.6|4198.3|4192.3|4198.3|4192.3|4197.6|4191.6|0
1723221180000|2024-08-09 16:33:00|4198|4192|4194.9|4188.9|4198.5|4192.5|4194.9|4188.9|13
1723221190000|2024-08-09 16:33:10|4195.4|4189.4|4195.9|4189.9|4195.9|4189.9|4195.1|4189.1|2
1723221200000|2024-08-09 16:33:20|4196.4|4190.4|4196.2|4190.2|4196.4|4190.4|4195.4|4189.4|7
1723221210000|2024-08-09 16:33:30|4196|4190|4196.5|4190.5|4196.5|4190.5|4196|4190|13
1723221220000|2024-08-09 16:33:40|4196.2|4190.2|4196|4190|4196.5|4190.5|4195.7|4189.7|8
1723221230000|2024-08-09 16:33:50|4196.2|4190.2|4196.2|4190.2|4196.7|4190.7|4196.2|4190.2|0
1723221240000|2024-08-09 16:34:00|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1723221250000|2024-08-09 16:34:10|4196.7|4190.7|4197.8|4191.8|4198.1|4192.1|4196.7|4190.7|1
1723221260000|2024-08-09 16:34:20|4197.3|4191.3|4196.3|4190.3|4197.3|4191.3|4196.3|4190.3|0
1723221270000|2024-08-09 16:34:30|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.6|4190.6|1
1723221280000|2024-08-09 16:34:40|4197.3|4191.3|4196.6|4190.6|4197.3|4191.3|4196.6|4190.6|6
1723221290000|2024-08-09 16:34:50|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|0
1723221310000|2024-08-09 16:35:10|4197.6|4191.6|4197.8|4191.8|4197.8|4191.8|4197.3|4191.3|6
1723221350000|2024-08-09 16:35:50|4197.6|4191.6|4197.6|4191.6|4197.8|4191.8|4197.6|4191.6|5
1723221360000|2024-08-09 16:36:00|4197.8|4191.8|4194.8|4188.8|4198.1|4192.1|4194.8|4188.8|6
1723221380000|2024-08-09 16:36:20|4195.8|4189.8|4194.6|4188.6|4195.8|4189.8|4194.3|4188.3|6
1723221390000|2024-08-09 16:36:30|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|5
1723221400000|2024-08-09 16:36:40|4194.8|4188.8|4194.3|4188.3|4194.8|4188.8|4194.3|4188.3|3
1723221410000|2024-08-09 16:36:50|4194|4188|4193.6|4187.6|4194.6|4188.6|4193.6|4187.6|0
1723221420000|2024-08-09 16:37:00|4194.6|4188.6|4194.1|4188.1|4194.6|4188.6|4193.8|4187.8|0
1723221430000|2024-08-09 16:37:10|4193.8|4187.8|4193.8|4187.8|4194.1|4188.1|4193.8|4187.8|0
1723221440000|2024-08-09 16:37:20|4193.6|4187.6|4192.6|4186.6|4193.6|4187.6|4192.6|4186.6|9
1723221450000|2024-08-09 16:37:30|4192.8|4186.8|4193.4|4187.4|4193.4|4187.4|4192.8|4186.8|0
1723221460000|2024-08-09 16:37:40|4193.1|4187.1|4191.1|4185.1|4193.1|4187.1|4191.1|4185.1|3
1723221470000|2024-08-09 16:37:50|4191.8|4185.8|4193.8|4187.8|4193.8|4187.8|4191.8|4185.8|1
1723221480000|2024-08-09 16:38:00|4193.6|4187.6|4193.4|4187.4|4193.6|4187.6|4193.4|4187.4|0
1723221490000|2024-08-09 16:38:10|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|10
1723221500000|2024-08-09 16:38:20|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4192.4|4186.4|17
1723221510000|2024-08-09 16:38:30|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|5
1723221520000|2024-08-09 16:38:40|4194.6|4188.6|4196.4|4190.4|4196.4|4190.4|4194.6|4188.6|16
1723221530000|2024-08-09 16:38:50|4196|4190|4197|4191|4197.2|4191.2|4195.9|4189.9|9
1723221540000|2024-08-09 16:39:00|4197.2|4191.2|4197.4|4191.4|4197.4|4191.4|4197.2|4191.2|4
1723221550000|2024-08-09 16:39:10|4199.1|4193.1|4198.4|4192.4|4199.2|4193.2|4198.4|4192.4|18
1723221560000|2024-08-09 16:39:20|4198.7|4192.7|4199.2|4193.2|4199.2|4193.2|4198.7|4192.7|4
1723221570000|2024-08-09 16:39:30|4199.4|4193.4|4199.2|4193.2|4199.4|4193.4|4199|4193|1
1723221580000|2024-08-09 16:39:40|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1723221590000|2024-08-09 16:39:50|4199.6|4193.6|4199.8|4193.8|4199.8|4193.8|4199.4|4193.4|9
1723221600000|2024-08-09 16:40:00|4200.8|4194.8|4200.4|4194.4|4200.8|4194.8|4200.4|4194.4|8
1723221610000|2024-08-09 16:40:10|4200.1|4194.1|4200.6|4194.6|4200.6|4194.6|4199.4|4193.4|8
1723221620000|2024-08-09 16:40:20|4200.8|4194.8|4203.4|4197.4|4203.4|4197.4|4200.8|4194.8|23
1723221640000|2024-08-09 16:40:40|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|13
1723221650000|2024-08-09 16:40:50|4204.2|4198.2|4204.4|4198.4|4204.4|4198.4|4204.2|4198.2|36
1723221660000|2024-08-09 16:41:00|4204|4198|4204.2|4198.2|4204.4|4198.4|4204|4198|1
1723221670000|2024-08-09 16:41:10|4204.4|4198.4|4204|4198|4204.4|4198.4|4204|4198|0
1723221680000|2024-08-09 16:41:20|4204.2|4198.2|4204|4198|4204.2|4198.2|4204|4198|27
1723221690000|2024-08-09 16:41:30|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|0
1723221700000|2024-08-09 16:41:40|||||||||8
1723221710000|2024-08-09 16:41:50|4204.4|4198.4|4205|4199|4205|4199|4204.4|4198.4|33
1723221720000|2024-08-09 16:42:00|4204.6|4198.6|4205.6|4199.6|4206.1|4200.1|4204|4198|50
1723221730000|2024-08-09 16:42:10|4205.3|4199.3|4205.6|4199.6|4205.8|4199.8|4205.1|4199.1|4
1723221740000|2024-08-09 16:42:20|4205.8|4199.8|4206.3|4200.3|4207.1|4201.1|4205.8|4199.8|37
1723221750000|2024-08-09 16:42:30|4206.1|4200.1|4206.8|4200.8|4207.1|4201.1|4206.1|4200.1|10
1723221760000|2024-08-09 16:42:40|4206.6|4200.6|4206.6|4200.6|4206.9|4200.9|4206.3|4200.3|8
1723221770000|2024-08-09 16:42:50|4206.8|4200.8|4208.3|4202.3|4208.3|4202.3|4206.8|4200.8|22
1723221780000|2024-08-09 16:43:00|4208.6|4202.6|4208.3|4202.3|4208.6|4202.6|4208.3|4202.3|9
1723221790000|2024-08-09 16:43:10|4208.1|4202.1|4208.3|4202.3|4208.3|4202.3|4208.1|4202.1|15
1723221800000|2024-08-09 16:43:20|4208.1|4202.1|4209.4|4203.4|4209.4|4203.4|4208.1|4202.1|143
1723221810000|2024-08-09 16:43:30|4209.2|4203.2|4209.2|4203.2|4209.4|4203.4|4208.9|4202.9|8
1723221820000|2024-08-09 16:43:40|4208.7|4202.7|4209.2|4203.2|4209.2|4203.2|4208.7|4202.7|4
1723221830000|2024-08-09 16:43:50|4208.9|4202.9|4205.1|4199.1|4208.9|4202.9|4205.1|4199.1|9
1723221840000|2024-08-09 16:44:00|4205.8|4199.8|4206.6|4200.6|4206.6|4200.6|4205.8|4199.8|3
1723221850000|2024-08-09 16:44:10|4206.3|4200.3|4207.1|4201.1|4207.1|4201.1|4206.1|4200.1|3
1723221860000|2024-08-09 16:44:20|4207.8|4201.8|4208.8|4202.8|4208.8|4202.8|4207.8|4201.8|2
1723221870000|2024-08-09 16:44:30|4209.1|4203.1|4210.1|4204.1|4210.1|4204.1|4208.8|4202.8|5
1723221880000|2024-08-09 16:44:40|4210.5|4204.5|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|2
1723221890000|2024-08-09 16:44:50|4210.5|4204.5|4210.5|4204.5|4210.8|4204.8|4210.5|4204.5|0
1723221900000|2024-08-09 16:45:00|4210|4204|4208.3|4202.3|4210|4204|4208.3|4202.3|10
1723221910000|2024-08-09 16:45:10|4208.8|4202.8|4208|4202|4208.8|4202.8|4208|4202|1
1723221920000|2024-08-09 16:45:20|4208.3|4202.3|4209.5|4203.5|4209.5|4203.5|4207.5|4201.5|6
1723221930000|2024-08-09 16:45:30|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1723221940000|2024-08-09 16:45:40|4209|4203|4208.5|4202.5|4209|4203|4208.2|4202.2|4
1723221950000|2024-08-09 16:45:50|4208.8|4202.8|4207.7|4201.7|4208.8|4202.8|4207.7|4201.7|1
1723221960000|2024-08-09 16:46:00|4208|4202|4206.5|4200.5|4208|4202|4206.5|4200.5|1
1723221970000|2024-08-09 16:46:10|4206.3|4200.3|4205.5|4199.5|4206.3|4200.3|4205.5|4199.5|0
1723221980000|2024-08-09 16:46:20|4204.7|4198.7|4203.4|4197.4|4204.7|4198.7|4202.4|4196.4|52
1723221990000|2024-08-09 16:46:30|4203.7|4197.7|4204|4198|4204|4198|4203.4|4197.4|0
1723222000000|2024-08-09 16:46:40|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|2
1723222010000|2024-08-09 16:46:50|4204.4|4198.4|4204.7|4198.7|4205.2|4199.2|4204.4|4198.4|9
1723222020000|2024-08-09 16:47:00|4205|4199|4204.7|4198.7|4206.2|4200.2|4204.5|4198.5|4
1723222030000|2024-08-09 16:47:10|4204|4198|4205.5|4199.5|4206|4200|4204|4198|10
1723222040000|2024-08-09 16:47:20|4205.3|4199.3|4204.7|4198.7|4205.3|4199.3|4204.7|4198.7|0
1723222050000|2024-08-09 16:47:30|4205|4199|4204.7|4198.7|4205|4199|4204.7|4198.7|0
1723222060000|2024-08-09 16:47:40|4205|4199|4206.7|4200.7|4206.7|4200.7|4204.7|4198.7|2
1723222070000|2024-08-09 16:47:50|4206.5|4200.5|4207|4201|4207|4201|4206.2|4200.2|0
1723222080000|2024-08-09 16:48:00|4206.7|4200.7|4206.2|4200.2|4207|4201|4205|4199|10
1723222090000|2024-08-09 16:48:10|4206|4200|4205.7|4199.7|4206|4200|4205.5|4199.5|1
1723222100000|2024-08-09 16:48:20|4205.4|4199.4|4205.2|4199.2|4206|4200|4204.4|4198.4|7
1723222110000|2024-08-09 16:48:30|4205.5|4199.5|4205.5|4199.5|4205.7|4199.7|4205.5|4199.5|0
1723222120000|2024-08-09 16:48:40|4205.7|4199.7|4205.4|4199.4|4206|4200|4205.4|4199.4|0
1723222130000|2024-08-09 16:48:50|4205.9|4199.9|4205.7|4199.7|4206|4200|4205.7|4199.7|3
1723222140000|2024-08-09 16:49:00|4206|4200|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|2
1723222150000|2024-08-09 16:49:10|4206|4200|4206.7|4200.7|4206.7|4200.7|4205.7|4199.7|0
1723222160000|2024-08-09 16:49:20|4207|4201|4208.5|4202.5|4208.5|4202.5|4207|4201|0
1723222170000|2024-08-09 16:49:30|||||||||1
1723222180000|2024-08-09 16:49:40|4209.4|4203.4|4208.2|4202.2|4209.4|4203.4|4208|4202|3
1723222190000|2024-08-09 16:49:50|4208.5|4202.5|4208.2|4202.2|4208.5|4202.5|4208|4202|1
1723222200000|2024-08-09 16:50:00|4208.5|4202.5|4208.5|4202.5|4209|4203|4208.2|4202.2|1
1723222210000|2024-08-09 16:50:10|4209|4203|4208.2|4202.2|4209|4203|4208|4202|1
1723222220000|2024-08-09 16:50:20|4208|4202|4207.5|4201.5|4208|4202|4207.2|4201.2|2
1723222230000|2024-08-09 16:50:30|4207.7|4201.7|4207.7|4201.7|4208|4202|4206.2|4200.2|3
1723222240000|2024-08-09 16:50:40|4208|4202|4207.5|4201.5|4208|4202|4207|4201|2
1723222250000|2024-08-09 16:50:50|4207.7|4201.7|4208|4202|4208|4202|4207.7|4201.7|0
1723222260000|2024-08-09 16:51:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|0
1723222270000|2024-08-09 16:51:10|4207.2|4201.2|4205|4199|4207.2|4201.2|4204.5|4198.5|0
1723222280000|2024-08-09 16:51:20|4204.7|4198.7|4204.2|4198.2|4205|4199|4204|4198|3
1723222290000|2024-08-09 16:51:30|4203.7|4197.7|4201.7|4195.7|4203.7|4197.7|4200.2|4194.2|1
1723222300000|2024-08-09 16:51:40|4201.5|4195.5|4201.7|4195.7|4202|4196|4201.5|4195.5|0
1723222310000|2024-08-09 16:51:50|4202|4196|4202.5|4196.5|4202.5|4196.5|4202|4196|5
1723222330000|2024-08-09 16:52:10|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.2|4195.2|5
1723222360000|2024-08-09 16:52:40|4202.5|4196.5|4202.2|4196.2|4202.5|4196.5|4202.2|4196.2|0
1723222370000|2024-08-09 16:52:50|4202|4196|4201.9|4195.9|4202|4196|4200.5|4194.5|1
1723222380000|2024-08-09 16:53:00|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|2
1723222390000|2024-08-09 16:53:10|4202.8|4196.8|4203.7|4197.7|4203.7|4197.7|4202.8|4196.8|1
1723222400000|2024-08-09 16:53:20|4203.9|4197.9|4203.2|4197.2|4204.2|4198.2|4203.2|4197.2|0
1723222410000|2024-08-09 16:53:30|4203.5|4197.5|4204.2|4198.2|4204.2|4198.2|4203.5|4197.5|0
1723222420000|2024-08-09 16:53:40|4203.5|4197.5|4202.9|4196.9|4203.5|4197.5|4202.9|4196.9|1
1723222430000|2024-08-09 16:53:50|4202.2|4196.2|4202.4|4196.4|4202.4|4196.4|4202.2|4196.2|1
1723222440000|2024-08-09 16:54:00|4202.2|4196.2|4202.9|4196.9|4202.9|4196.9|4202.2|4196.2|0
1723222460000|2024-08-09 16:54:20|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.5|4196.5|0
1723222470000|2024-08-09 16:54:30|4202.5|4196.5|4201|4195|4202.5|4196.5|4201|4195|3
1723222480000|2024-08-09 16:54:40|4200.7|4194.7|4199.5|4193.5|4200.7|4194.7|4199.5|4193.5|1
1723222490000|2024-08-09 16:54:50|4199.7|4193.7|4199.5|4193.5|4199.7|4193.7|4199.5|4193.5|0
1723222500000|2024-08-09 16:55:00|4199.3|4193.3|4199.9|4193.9|4199.9|4193.9|4198.2|4192.2|8
1723222510000|2024-08-09 16:55:10|4199.7|4193.7|4199|4193|4199.7|4193.7|4199|4193|0
1723222520000|2024-08-09 16:55:20|4198.7|4192.7|4199.2|4193.2|4199.2|4193.2|4198.2|4192.2|0
1723222530000|2024-08-09 16:55:30|4198.9|4192.9|4197.5|4191.5|4198.9|4192.9|4197.5|4191.5|0
1723222540000|2024-08-09 16:55:40|4198.5|4192.5|4199.2|4193.2|4199.5|4193.5|4198|4192|0
1723222550000|2024-08-09 16:55:50|4199|4193|4199.2|4193.2|4199.5|4193.5|4199|4193|0
1723222560000|2024-08-09 16:56:00|4198.5|4192.5|4200.2|4194.2|4200.2|4194.2|4198.5|4192.5|1
1723222570000|2024-08-09 16:56:10|4200.5|4194.5|4199.7|4193.7|4200.5|4194.5|4199.5|4193.5|3
1723222580000|2024-08-09 16:56:20|4199|4193|4199.9|4193.9|4199.9|4193.9|4198.7|4192.7|2
1723222590000|2024-08-09 16:56:30|4201.2|4195.2|4202.2|4196.2|4202.5|4196.5|4201.2|4195.2|21
1723222600000|2024-08-09 16:56:40|4201.9|4195.9|4202.2|4196.2|4202.2|4196.2|4201.9|4195.9|0
1723222610000|2024-08-09 16:56:50|4202|4196|4201.7|4195.7|4202|4196|4201.2|4195.2|0
1723222620000|2024-08-09 16:57:00|4201.2|4195.2|4201.9|4195.9|4201.9|4195.9|4201.2|4195.2|0
1723222630000|2024-08-09 16:57:10|4201.2|4195.2|4200.2|4194.2|4201.2|4195.2|4200.2|4194.2|3
1723222640000|2024-08-09 16:57:20|4199.9|4193.9|4198.9|4192.9|4199.9|4193.9|4198.9|4192.9|0
1723222650000|2024-08-09 16:57:30|4198.6|4192.6|4198.9|4192.9|4198.9|4192.9|4198.2|4192.2|0
1723222660000|2024-08-09 16:57:40|4198.6|4192.6|4198.9|4192.9|4198.9|4192.9|4198.6|4192.6|4
1723222670000|2024-08-09 16:57:50|4199.7|4193.7|4200.2|4194.2|4200.2|4194.2|4199.6|4193.6|2
1723222680000|2024-08-09 16:58:00|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1723222690000|2024-08-09 16:58:10|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.2|4193.2|0
1723222700000|2024-08-09 16:58:20|4199.6|4193.6|4198.2|4192.2|4199.6|4193.6|4198.2|4192.2|0
1723222710000|2024-08-09 16:58:30|4198.5|4192.5|4198.9|4192.9|4198.9|4192.9|4198.5|4192.5|0
1723222720000|2024-08-09 16:58:40|4197.9|4191.9|4198.6|4192.6|4198.9|4192.9|4197.9|4191.9|1
1723222730000|2024-08-09 16:58:50|4198.9|4192.9|4199.6|4193.6|4199.6|4193.6|4198.9|4192.9|5
1723222740000|2024-08-09 16:59:00|4199.4|4193.4|4198.9|4192.9|4199.6|4193.6|4198.9|4192.9|2
1723222750000|2024-08-09 16:59:10|4198.4|4192.4|4198.6|4192.6|4198.9|4192.9|4198.4|4192.4|7
1723222760000|2024-08-09 16:59:20|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|1
1723222770000|2024-08-09 16:59:30|||||||||2
1723222780000|2024-08-09 16:59:40|4198.4|4192.4|4197.9|4191.9|4198.4|4192.4|4197.7|4191.7|3
1723222790000|2024-08-09 16:59:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|2
1723222800000|2024-08-09 17:00:00|4198.5|4192.5|4198.2|4192.2|4198.5|4192.5|4198.2|4192.2|4
1723222810000|2024-08-09 17:00:10|4198.4|4192.4|4198.2|4192.2|4198.4|4192.4|4197.9|4191.9|0
1723222820000|2024-08-09 17:00:20|4197.9|4191.9|4198.2|4192.2|4198.2|4192.2|4197.9|4191.9|5
1723222830000|2024-08-09 17:00:30|4197.9|4191.9|4195.2|4189.2|4197.9|4191.9|4194.7|4188.7|3
1723222840000|2024-08-09 17:00:40|4194.9|4188.9|4195.2|4189.2|4195.5|4189.5|4194.9|4188.9|3
1723222850000|2024-08-09 17:00:50|4195.5|4189.5|4195.2|4189.2|4195.5|4189.5|4195.2|4189.2|0
1723222860000|2024-08-09 17:01:00|4195.5|4189.5|4196.2|4190.2|4196.2|4190.2|4195.2|4189.2|0
1723222870000|2024-08-09 17:01:10|4196.5|4190.5|4195.5|4189.5|4196.5|4190.5|4195.5|4189.5|0
1723222880000|2024-08-09 17:01:20|4195.7|4189.7|4196.5|4190.5|4196.5|4190.5|4195.5|4189.5|1
1723222890000|2024-08-09 17:01:30|4196.7|4190.7|4197.2|4191.2|4197.7|4191.7|4196.7|4190.7|2
1723222900000|2024-08-09 17:01:40|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1723222910000|2024-08-09 17:01:50|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4195.9|4189.9|1
1723222920000|2024-08-09 17:02:00|4196.9|4190.9|4197.2|4191.2|4197.2|4191.2|4196.9|4190.9|0
1723222930000|2024-08-09 17:02:10|4196.2|4190.2|4195.9|4189.9|4196.5|4190.5|4195.9|4189.9|0
1723222940000|2024-08-09 17:02:20|4196.7|4190.7|4195.9|4189.9|4196.7|4190.7|4195.9|4189.9|2
1723222950000|2024-08-09 17:02:30|4195.5|4189.5|4195.2|4189.2|4195.5|4189.5|4195.2|4189.2|3
1723222960000|2024-08-09 17:02:40|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4193.7|4187.7|2
1723222970000|2024-08-09 17:02:50|4195.9|4189.9|4195.9|4189.9|4196.2|4190.2|4195.9|4189.9|5
1723222980000|2024-08-09 17:03:00|4196.2|4190.2|4197.4|4191.4|4197.9|4191.9|4196.2|4190.2|0
1723222990000|2024-08-09 17:03:10|4197.2|4191.2|4196.9|4190.9|4197.4|4191.4|4196.4|4190.4|1
1723223000000|2024-08-09 17:03:20|4197.2|4191.2|4197.9|4191.9|4197.9|4191.9|4197.2|4191.2|0
1723223010000|2024-08-09 17:03:30|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|0
1723223020000|2024-08-09 17:03:40|4196.5|4190.5|4197.9|4191.9|4197.9|4191.9|4196.5|4190.5|0
1723223030000|2024-08-09 17:03:50|4197.7|4191.7|4197.9|4191.9|4197.9|4191.9|4197.7|4191.7|0
1723223050000|2024-08-09 17:04:10|4197.2|4191.2|4197.2|4191.2|4197.4|4191.4|4197.2|4191.2|1
1723223060000|2024-08-09 17:04:20|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1723223090000|2024-08-09 17:04:50|4196.4|4190.4|4195.9|4189.9|4196.4|4190.4|4195.9|4189.9|4
1723223110000|2024-08-09 17:05:10|4195.4|4189.4|4195.2|4189.2|4195.4|4189.4|4195.2|4189.2|3
1723223120000|2024-08-09 17:05:20|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|1
1723223130000|2024-08-09 17:05:30|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4194.2|4188.2|1
1723223140000|2024-08-09 17:05:40|4193.7|4187.7|4193.2|4187.2|4193.9|4187.9|4193.2|4187.2|0
1723223150000|2024-08-09 17:05:50|4193.5|4187.5|4194.2|4188.2|4194.5|4188.5|4193.5|4187.5|1
1723223160000|2024-08-09 17:06:00|4193.9|4187.9|4194.2|4188.2|4194.2|4188.2|4193.9|4187.9|0
1723223170000|2024-08-09 17:06:10|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.2|4188.2|0
1723223180000|2024-08-09 17:06:20|4196|4190|4196.5|4190.5|4196.8|4190.8|4196|4190|55
1723223190000|2024-08-09 17:06:30|4196.3|4190.3|4195.8|4189.8|4196.3|4190.3|4195.6|4189.6|3
1723223200000|2024-08-09 17:06:40|4195.3|4189.3|4194.8|4188.8|4195.3|4189.3|4194.8|4188.8|0
1723223220000|2024-08-09 17:07:00|4194.3|4188.3|4193.3|4187.3|4194.3|4188.3|4193.3|4187.3|0
1723223230000|2024-08-09 17:07:10|4191.9|4185.9|4191.2|4185.2|4191.9|4185.9|4190.6|4184.6|132
1723223240000|2024-08-09 17:07:20|||||||||2
1723223250000|2024-08-09 17:07:30|4191.9|4185.9|4190.2|4184.2|4191.9|4185.9|4189.9|4183.9|8
1723223260000|2024-08-09 17:07:40|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|3
1723223270000|2024-08-09 17:07:50|4190.7|4184.7|4190.9|4184.9|4190.9|4184.9|4190.4|4184.4|2
1723223280000|2024-08-09 17:08:00|4190.4|4184.4|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|17
1723223290000|2024-08-09 17:08:10|4190.1|4184.1|4189.9|4183.9|4190.4|4184.4|4189.9|4183.9|1
1723223300000|2024-08-09 17:08:20|||||||||4
1723223310000|2024-08-09 17:08:30|||||||||2
1723223320000|2024-08-09 17:08:40|||||||||2
1723223340000|2024-08-09 17:09:00|4188.9|4182.9|4187.9|4181.9|4188.9|4182.9|4187.9|4181.9|7
1723223350000|2024-08-09 17:09:10|4187.7|4181.7|4187.7|4181.7|4187.9|4181.9|4187.7|4181.7|0
1723223360000|2024-08-09 17:09:20|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.6|4181.6|1
1723223380000|2024-08-09 17:09:40|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|2
1723223390000|2024-08-09 17:09:50|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|2
1723223400000|2024-08-09 17:10:00|4189.9|4183.9|4190.6|4184.6|4190.6|4184.6|4189.9|4183.9|0
1723223410000|2024-08-09 17:10:10|4190.1|4184.1|4189.9|4183.9|4190.1|4184.1|4189.9|4183.9|0
1723223430000|2024-08-09 17:10:30|4190.3|4184.3|4190.4|4184.4|4190.6|4184.6|4190.1|4184.1|3
1723223440000|2024-08-09 17:10:40|4190.6|4184.6|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|0
1723223450000|2024-08-09 17:10:50|4190.1|4184.1|4190.4|4184.4|4190.4|4184.4|4190.1|4184.1|1
1723223460000|2024-08-09 17:11:00|4190.6|4184.6|4189.9|4183.9|4190.6|4184.6|4189.9|4183.9|0
1723223470000|2024-08-09 17:11:10|4190.1|4184.1|4190.6|4184.6|4190.9|4184.9|4189.9|4183.9|2
1723223480000|2024-08-09 17:11:20|4190.4|4184.4|4190.4|4184.4|4190.6|4184.6|4190.4|4184.4|0
1723223490000|2024-08-09 17:11:30|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.4|4184.4|1
1723223500000|2024-08-09 17:11:40|4190.1|4184.1|4189.9|4183.9|4190.1|4184.1|4189.9|4183.9|0
1723223510000|2024-08-09 17:11:50|4190.1|4184.1|4189.3|4183.3|4190.3|4184.3|4189.3|4183.3|1
1723223520000|2024-08-09 17:12:00|4190.1|4184.1|4189.8|4183.8|4190.1|4184.1|4189.6|4183.6|2
1723223540000|2024-08-09 17:12:20|4190.1|4184.1|4190.6|4184.6|4190.6|4184.6|4190.1|4184.1|0
1723223550000|2024-08-09 17:12:30|4190.4|4184.4|4190.3|4184.3|4190.4|4184.4|4190.1|4184.1|0
1723223560000|2024-08-09 17:12:40|4190.6|4184.6|4189.9|4183.9|4190.8|4184.8|4189.9|4183.9|2
1723223570000|2024-08-09 17:12:50|4190.1|4184.1|4190.9|4184.9|4190.9|4184.9|4190.1|4184.1|0
1723223580000|2024-08-09 17:13:00|4191.3|4185.3|4190.1|4184.1|4191.3|4185.3|4190.1|4184.1|1
1723223590000|2024-08-09 17:13:10|4189.9|4183.9|4190.6|4184.6|4190.9|4184.9|4189.9|4183.9|1
1723223600000|2024-08-09 17:13:20|4190.1|4184.1|4190.6|4184.6|4190.6|4184.6|4190.1|4184.1|0
1723223610000|2024-08-09 17:13:30|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1723223620000|2024-08-09 17:13:40|4190.3|4184.3|4189.9|4183.9|4190.3|4184.3|4189.9|4183.9|1
1723223630000|2024-08-09 17:13:50|4190.3|4184.3|4190.6|4184.6|4191.1|4185.1|4190.3|4184.3|2
1723223640000|2024-08-09 17:14:00|4189.6|4183.6|4189.8|4183.8|4189.8|4183.8|4189.6|4183.6|4
1723223650000|2024-08-09 17:14:10|4190|4184|4190|4184|4190|4184|4190|4184|0
1723223660000|2024-08-09 17:14:20|4190.3|4184.3|4190|4184|4190.3|4184.3|4190|4184|1
1723223670000|2024-08-09 17:14:30|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4188.6|4182.6|4
1723223680000|2024-08-09 17:14:40|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.3|4183.3|1
1723223690000|2024-08-09 17:14:50|4189.3|4183.3|4189.8|4183.8|4190.3|4184.3|4189.3|4183.3|0
1723223700000|2024-08-09 17:15:00|4190.3|4184.3|4190.6|4184.6|4191.3|4185.3|4189.8|4183.8|37
1723223710000|2024-08-09 17:15:10|4190.4|4184.4|4190.6|4184.6|4190.9|4184.9|4190.4|4184.4|2
1723223720000|2024-08-09 17:15:20|4190.4|4184.4|4190.6|4184.6|4190.7|4184.7|4190.2|4184.2|1
1723223730000|2024-08-09 17:15:30|4190.4|4184.4|4190.2|4184.2|4190.4|4184.4|4190.2|4184.2|0
1723223740000|2024-08-09 17:15:40|4189.9|4183.9|4189.3|4183.3|4189.9|4183.9|4189.3|4183.3|1
1723223750000|2024-08-09 17:15:50|4189.9|4183.9|4189.6|4183.6|4189.9|4183.9|4189.6|4183.6|5
1723223760000|2024-08-09 17:16:00|4189.9|4183.9|4189.8|4183.8|4190.6|4184.6|4189.6|4183.6|2
1723223770000|2024-08-09 17:16:10|4190.1|4184.1|4189.6|4183.6|4190.1|4184.1|4189.6|4183.6|0
1723223800000|2024-08-09 17:16:40|4186.9|4180.9|4187.9|4181.9|4187.9|4181.9|4186.9|4180.9|6
1723223830000|2024-08-09 17:17:10|4187.6|4181.6|4185.6|4179.6|4187.9|4181.9|4185.6|4179.6|7
1723223840000|2024-08-09 17:17:20|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|1
1723223850000|2024-08-09 17:17:30|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.9|4178.9|1
1723223860000|2024-08-09 17:17:40|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|3
1723223880000|2024-08-09 17:18:00|4183.9|4177.9|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|8
1723223890000|2024-08-09 17:18:10|4184.1|4178.1|4181.9|4175.9|4184.1|4178.1|4181.9|4175.9|25
1723223900000|2024-08-09 17:18:20|4182.1|4176.1|4181.9|4175.9|4182.3|4176.3|4181.9|4175.9|25
1723223910000|2024-08-09 17:18:30|4182.4|4176.4|4182.6|4176.6|4182.6|4176.6|4182.4|4176.4|0
1723223920000|2024-08-09 17:18:40|4182.9|4176.9|4182.6|4176.6|4182.9|4176.9|4182.3|4176.3|1
1723223930000|2024-08-09 17:18:50|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|1
1723223940000|2024-08-09 17:19:00|4183.6|4177.6|4183.6|4177.6|4183.9|4177.9|4183.6|4177.6|0
1723223950000|2024-08-09 17:19:10|4183.9|4177.9|4183.3|4177.3|4183.9|4177.9|4183.3|4177.3|2
1723223960000|2024-08-09 17:19:20|4183.1|4177.1|4183.2|4177.2|4183.3|4177.3|4182.6|4176.6|11
1723223970000|2024-08-09 17:19:30|4182.9|4176.9|4183.2|4177.2|4183.2|4177.2|4182.9|4176.9|0
1723223980000|2024-08-09 17:19:40|4182.6|4176.6|4183.6|4177.6|4183.6|4177.6|4182.6|4176.6|0
1723223990000|2024-08-09 17:19:50|4183.3|4177.3|4182.9|4176.9|4183.3|4177.3|4182.9|4176.9|5
1723224000000|2024-08-09 17:20:00|||||||||5
1723224010000|2024-08-09 17:20:10|4182.6|4176.6|4182.6|4176.6|4182.9|4176.9|4182.4|4176.4|2
1723224020000|2024-08-09 17:20:20|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.6|4176.6|3
1723224040000|2024-08-09 17:20:40|||||||||4
1723224050000|2024-08-09 17:20:50|||||||||1
1723224060000|2024-08-09 17:21:00|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1723224070000|2024-08-09 17:21:10|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|0
1723224080000|2024-08-09 17:21:20|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4182.9|4176.9|0
1723224090000|2024-08-09 17:21:30|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|0
1723224100000|2024-08-09 17:21:40|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1723224130000|2024-08-09 17:22:10|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|2
1723224140000|2024-08-09 17:22:20|4183.3|4177.3|4182.6|4176.6|4183.3|4177.3|4182.3|4176.3|2
1723224150000|2024-08-09 17:22:30|4182.4|4176.4|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|0
1723224170000|2024-08-09 17:22:50|4179.3|4173.3|4177.6|4171.6|4179.3|4173.3|4177.6|4171.6|40
1723224180000|2024-08-09 17:23:00|4177.3|4171.3|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|1
1723224190000|2024-08-09 17:23:10|4178.9|4172.9|4178.4|4172.4|4179.6|4173.6|4178.4|4172.4|33
1723224200000|2024-08-09 17:23:20|4178.7|4172.7|4177.2|4171.2|4178.7|4172.7|4177.2|4171.2|2
1723224210000|2024-08-09 17:23:30|4177.9|4171.9|4178.4|4172.4|4178.4|4172.4|4177.9|4171.9|0
1723224220000|2024-08-09 17:23:40|||||||||1
1723224230000|2024-08-09 17:23:50|4178.2|4172.2|4178.2|4172.2|4178.4|4172.4|4178.2|4172.2|1
1723224240000|2024-08-09 17:24:00|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|2
1723224250000|2024-08-09 17:24:10|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4177.9|4171.9|0
1723224260000|2024-08-09 17:24:20|4178.2|4172.2|4179.1|4173.1|4179.1|4173.1|4178.2|4172.2|1
1723224270000|2024-08-09 17:24:30|4178.6|4172.6|4179.3|4173.3|4179.3|4173.3|4178.6|4172.6|0
1723224280000|2024-08-09 17:24:40|4179|4173|4177.7|4171.7|4179|4173|4177.3|4171.3|13
1723224300000|2024-08-09 17:25:00|||||||||7
1723224310000|2024-08-09 17:25:10|4177.5|4171.5|4177.7|4171.7|4177.7|4171.7|4177.3|4171.3|0
1723224330000|2024-08-09 17:25:30|4177|4171|4177.7|4171.7|4177.7|4171.7|4176.7|4170.7|10
1723224340000|2024-08-09 17:25:40|4177.1|4171.1|4175.3|4169.3|4177.1|4171.1|4175.3|4169.3|2
1723224360000|2024-08-09 17:26:00|4175.7|4169.7|4176|4170|4177|4171|4175.7|4169.7|3
1723224370000|2024-08-09 17:26:10|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4
1723224380000|2024-08-09 17:26:20|4176|4170|4176.3|4170.3|4176.3|4170.3|4176|4170|1
1723224390000|2024-08-09 17:26:30|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.3|4170.3|14
1723224400000|2024-08-09 17:26:40|4176.3|4170.3|4175.9|4169.9|4176.3|4170.3|4175.9|4169.9|3
1723224410000|2024-08-09 17:26:50|4175.6|4169.6|4176.3|4170.3|4176.3|4170.3|4175.6|4169.6|11
1723224420000|2024-08-09 17:27:00|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|5
1723224430000|2024-08-09 17:27:10|4177.6|4171.6|4176.6|4170.6|4177.6|4171.6|4176.3|4170.3|12
1723224440000|2024-08-09 17:27:20|4176.3|4170.3|4176.6|4170.6|4176.6|4170.6|4176.3|4170.3|1
1723224450000|2024-08-09 17:27:30|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|52
1723224470000|2024-08-09 17:27:50|4177.4|4171.4|4178.9|4172.9|4178.9|4172.9|4177.4|4171.4|29
1723224480000|2024-08-09 17:28:00|4179.1|4173.1|4178.4|4172.4|4179.1|4173.1|4178.4|4172.4|0
1723224490000|2024-08-09 17:28:10|4178.9|4172.9|4181.1|4175.1|4181.4|4175.4|4178.9|4172.9|8
1723224500000|2024-08-09 17:28:20|4180.9|4174.9|4180.2|4174.2|4181.2|4175.2|4180.2|4174.2|41
1723224510000|2024-08-09 17:28:30|4180.8|4174.8|4181.3|4175.3|4181.5|4175.5|4180.8|4174.8|369
1723224520000|2024-08-09 17:28:40|4181|4175|4181|4175|4181|4175|4181|4175|1
1723224530000|2024-08-09 17:28:50|||||||||2
1723224540000|2024-08-09 17:29:00|4183.4|4177.4|4183.9|4177.9|4185.1|4179.1|4183.4|4177.4|134
1723224550000|2024-08-09 17:29:10|4183.6|4177.6|4183.4|4177.4|4183.6|4177.6|4183.4|4177.4|2
1723224560000|2024-08-09 17:29:20|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1723224570000|2024-08-09 17:29:30|4183.1|4177.1|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|1
1723224580000|2024-08-09 17:29:40|4183.4|4177.4|4183.4|4177.4|4183.6|4177.6|4183.4|4177.4|0
1723224590000|2024-08-09 17:29:50|4182.9|4176.9|4182.4|4176.4|4184.1|4178.1|4182.4|4176.4|3
1723224600000|2024-08-09 17:30:00|4182.1|4176.1|4183.4|4177.4|4183.4|4177.4|4182.1|4176.1|1
1723224610000|2024-08-09 17:30:10|4183.9|4177.9|4183.7|4177.7|4183.9|4177.9|4182.6|4176.6|19
1723224620000|2024-08-09 17:30:20|4185.7|4179.7|4184.7|4178.7|4186.7|4180.7|4184|4178|40
1723224630000|2024-08-09 17:30:30|4184.3|4178.3|4183.4|4177.4|4185|4179|4182.4|4176.4|53
1723224640000|2024-08-09 17:30:40|4183.2|4177.2|4183.2|4177.2|4183.4|4177.4|4182.9|4176.9|0
1723224650000|2024-08-09 17:30:50|4183.5|4177.5|4183.8|4177.8|4183.8|4177.8|4183.5|4177.5|4
1723224660000|2024-08-09 17:31:00|4184.3|4178.3|4184|4178|4184.5|4178.5|4184|4178|2
1723224670000|2024-08-09 17:31:10|4183.3|4177.3|4182.9|4176.9|4184.3|4178.3|4182.1|4176.1|65
1723224680000|2024-08-09 17:31:20|4183.1|4177.1|4182.1|4176.1|4183.4|4177.4|4181.6|4175.6|33
1723224690000|2024-08-09 17:31:30|4182.3|4176.3|4181.8|4175.8|4182.3|4176.3|4181.3|4175.3|12
1723224700000|2024-08-09 17:31:40|4182|4176|4180.8|4174.8|4182|4176|4180.8|4174.8|2
1723224710000|2024-08-09 17:31:50|4180.3|4174.3|4180.6|4174.6|4180.6|4174.6|4179.8|4173.8|8
1723224720000|2024-08-09 17:32:00|4180.9|4174.9|4179.4|4173.4|4180.9|4174.9|4179.4|4173.4|15
1723224740000|2024-08-09 17:32:20|4178.6|4172.6|4179.3|4173.3|4179.3|4173.3|4178.6|4172.6|2
1723224750000|2024-08-09 17:32:30|4179.1|4173.1|4181.2|4175.2|4181.2|4175.2|4179.1|4173.1|54
1723224770000|2024-08-09 17:32:50|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|0
1723224780000|2024-08-09 17:33:00|4182.7|4176.7|4182.2|4176.2|4183.2|4177.2|4182|4176|12
1723224790000|2024-08-09 17:33:10|4180.6|4174.6|4181.7|4175.7|4181.9|4175.9|4180.6|4174.6|12
1723224800000|2024-08-09 17:33:20|4181.9|4175.9|4182.7|4176.7|4182.7|4176.7|4181.9|4175.9|0
1723224810000|2024-08-09 17:33:30|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|0
1723224820000|2024-08-09 17:33:40|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|3
1723224830000|2024-08-09 17:33:50|4183.9|4177.9|4184.9|4178.9|4185.4|4179.4|4183.9|4177.9|0
1723224840000|2024-08-09 17:34:00|4184.7|4178.7|4184.1|4178.1|4184.9|4178.9|4184.1|4178.1|13
1723224850000|2024-08-09 17:34:10|4183.6|4177.6|4183.4|4177.4|4183.6|4177.6|4183.1|4177.1|3
1723224860000|2024-08-09 17:34:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|22
1723224870000|2024-08-09 17:34:30|4184.6|4178.6|4185.4|4179.4|4185.4|4179.4|4184.6|4178.6|0
1723224880000|2024-08-09 17:34:40|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1723224890000|2024-08-09 17:34:50|4185.4|4179.4|4184.4|4178.4|4185.4|4179.4|4184.1|4178.1|1
1723224900000|2024-08-09 17:35:00|4184.6|4178.6|4183.4|4177.4|4184.6|4178.6|4183.4|4177.4|0
1723224910000|2024-08-09 17:35:10|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1723224920000|2024-08-09 17:35:20|4183.6|4177.6|4184.4|4178.4|4184.4|4178.4|4183.6|4177.6|3
1723224930000|2024-08-09 17:35:30|4184.1|4178.1|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|0
1723224940000|2024-08-09 17:35:40|4184.1|4178.1|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|0
1723224950000|2024-08-09 17:35:50|4184.1|4178.1|4183.1|4177.1|4184.1|4178.1|4183.1|4177.1|0
1723224960000|2024-08-09 17:36:00|4182.9|4176.9|4183.7|4177.7|4183.7|4177.7|4182.1|4176.1|45
1723224970000|2024-08-09 17:36:10|4183.2|4177.2|4183.5|4177.5|4183.5|4177.5|4183.2|4177.2|1
1723224980000|2024-08-09 17:36:20|4183.2|4177.2|4183.5|4177.5|4183.5|4177.5|4183.2|4177.2|1
1723224990000|2024-08-09 17:36:30|4183.3|4177.3|4182.3|4176.3|4183.3|4177.3|4182|4176|2
1723225000000|2024-08-09 17:36:40|4182|4176|4180.7|4174.7|4182|4176|4180.7|4174.7|2
1723225010000|2024-08-09 17:36:50|||||||||1
1723225020000|2024-08-09 17:37:00|4180.4|4174.4|4179.1|4173.1|4180.4|4174.4|4179.1|4173.1|2
1723225030000|2024-08-09 17:37:10|4177.9|4171.9|4177.7|4171.7|4178.2|4172.2|4177.2|4171.2|5
1723225040000|2024-08-09 17:37:20|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4
1723225050000|2024-08-09 17:37:30|4178.1|4172.1|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|1
1723225060000|2024-08-09 17:37:40|4176.7|4170.7|4177.4|4171.4|4177.4|4171.4|4176.7|4170.7|0
1723225070000|2024-08-09 17:37:50|4177.6|4171.6|4178.4|4172.4|4178.7|4172.7|4177.6|4171.6|3
1723225080000|2024-08-09 17:38:00|4178.1|4172.1|4179.5|4173.5|4179.5|4173.5|4178.1|4172.1|2
1723225090000|2024-08-09 17:38:10|4180|4174|4180|4174|4180|4174|4179.7|4173.7|6
1723225100000|2024-08-09 17:38:20|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|5
1723225110000|2024-08-09 17:38:30|||||||||6
1723225120000|2024-08-09 17:38:40|4180.3|4174.3|4179.7|4173.7|4181|4175|4179.5|4173.5|8
1723225130000|2024-08-09 17:38:50|4179.5|4173.5|4180|4174|4180|4174|4178.7|4172.7|5
1723225140000|2024-08-09 17:39:00|4179.5|4173.5|4180|4174|4180|4174|4179.5|4173.5|3
1723225150000|2024-08-09 17:39:10|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4178.9|4172.9|35
1723225160000|2024-08-09 17:39:20|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|0
1723225170000|2024-08-09 17:39:30|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.6|4174.6|1
1723225180000|2024-08-09 17:39:40|4181.4|4175.4|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|11
1723225190000|2024-08-09 17:39:50|4181.4|4175.4|4181.2|4175.2|4182.1|4176.1|4180.9|4174.9|7
1723225200000|2024-08-09 17:40:00|4180.9|4174.9|4180.5|4174.5|4181.2|4175.2|4180.2|4174.2|2
1723225210000|2024-08-09 17:40:10|4180.2|4174.2|4178.9|4172.9|4180.2|4174.2|4178.9|4172.9|10
1723225220000|2024-08-09 17:40:20|4178.7|4172.7|4178.9|4172.9|4178.9|4172.9|4178.7|4172.7|9
1723225230000|2024-08-09 17:40:30|4178.7|4172.7|4178.7|4172.7|4178.9|4172.9|4178.7|4172.7|1
1723225240000|2024-08-09 17:40:40|4178.9|4172.9|4178.7|4172.7|4178.9|4172.9|4178.7|4172.7|4
1723225260000|2024-08-09 17:41:00|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|0
1723225270000|2024-08-09 17:41:10|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|5
1723225280000|2024-08-09 17:41:20|||||||||3
1723225310000|2024-08-09 17:41:50|4177.7|4171.7|4176.7|4170.7|4177.7|4171.7|4176.4|4170.4|11
1723225320000|2024-08-09 17:42:00|4176.4|4170.4|4175.7|4169.7|4176.4|4170.4|4175.7|4169.7|2
1723225330000|2024-08-09 17:42:10|4176.7|4170.7|4177|4171|4177.3|4171.3|4176.7|4170.7|3
1723225340000|2024-08-09 17:42:20|4177.7|4171.7|4178.7|4172.7|4178.7|4172.7|4177.7|4171.7|1
1723225350000|2024-08-09 17:42:30|4178.4|4172.4|4178.7|4172.7|4179.1|4173.1|4178.4|4172.4|9
1723225360000|2024-08-09 17:42:40|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|7
1723225370000|2024-08-09 17:42:50|4178.7|4172.7|4178.1|4172.1|4178.7|4172.7|4178.1|4172.1|9
1723225380000|2024-08-09 17:43:00|||||||||13
1723225390000|2024-08-09 17:43:10|||||||||9
1723225400000|2024-08-09 17:43:20|4178.3|4172.3|4182.4|4176.4|4182.4|4176.4|4178.3|4172.3|35
1723225410000|2024-08-09 17:43:30|4181.7|4175.7|4179.2|4173.2|4181.7|4175.7|4179.2|4173.2|3
1723225420000|2024-08-09 17:43:40|4179|4173|4178.3|4172.3|4179|4173|4177.7|4171.7|1
1723225430000|2024-08-09 17:43:50|4178.7|4172.7|4179.2|4173.2|4179.2|4173.2|4178|4172|1
1723225440000|2024-08-09 17:44:00|4179|4173|4178.7|4172.7|4179|4173|4178.4|4172.4|0
1723225450000|2024-08-09 17:44:10|4179|4173|4179.7|4173.7|4179.7|4173.7|4179|4173|0
1723225470000|2024-08-09 17:44:30|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|2
1723225480000|2024-08-09 17:44:40|4181.2|4175.2|4181.7|4175.7|4182.2|4176.2|4181.2|4175.2|3
1723225490000|2024-08-09 17:44:50|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1723225500000|2024-08-09 17:45:00|||||||||1
1723225510000|2024-08-09 17:45:10|4181.4|4175.4|4183.4|4177.4|4183.4|4177.4|4181.4|4175.4|3
1723225530000|2024-08-09 17:45:30|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|0
1723225540000|2024-08-09 17:45:40|4184.2|4178.2|4184|4178|4184.2|4178.2|4183.7|4177.7|1
1723225550000|2024-08-09 17:45:50|4184.2|4178.2|4184.7|4178.7|4185|4179|4184.2|4178.2|4
1723225560000|2024-08-09 17:46:00|4185|4179|4184.7|4178.7|4185|4179|4184.7|4178.7|0
1723225570000|2024-08-09 17:46:10|4185|4179|4184.4|4178.4|4186.1|4180.1|4184.4|4178.4|31
1723225580000|2024-08-09 17:46:20|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1723225590000|2024-08-09 17:46:30|4184.6|4178.6|4184.6|4178.6|4185.1|4179.1|4184.6|4178.6|4
1723225600000|2024-08-09 17:46:40|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1723225610000|2024-08-09 17:46:50|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|1
1723225620000|2024-08-09 17:47:00|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4184.1|4178.1|0
1723225630000|2024-08-09 17:47:10|4184.8|4178.8|4184.6|4178.6|4184.9|4178.9|4184.1|4178.1|0
1723225640000|2024-08-09 17:47:20|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4184.1|4178.1|0
1723225650000|2024-08-09 17:47:30|4184.9|4178.9|4184.6|4178.6|4184.9|4178.9|4184.1|4178.1|3
1723225660000|2024-08-09 17:47:40|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|0
1723225670000|2024-08-09 17:47:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|1
1723225690000|2024-08-09 17:48:10|4184.8|4178.8|4184.6|4178.6|4184.8|4178.8|4184.1|4178.1|2
1723225700000|2024-08-09 17:48:20|4184.9|4178.9|4184.4|4178.4|4185.1|4179.1|4184.4|4178.4|0
1723225710000|2024-08-09 17:48:30|4184.6|4178.6|4184.6|4178.6|4185.1|4179.1|4184.1|4178.1|0
1723225720000|2024-08-09 17:48:40|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1723225730000|2024-08-09 17:48:50|||||||||8
1723225740000|2024-08-09 17:49:00|||||||||5
1723225750000|2024-08-09 17:49:10|4183.7|4177.7|4181.1|4175.1|4183.7|4177.7|4180.7|4174.7|3
1723225760000|2024-08-09 17:49:20|4181.8|4175.8|4179.9|4173.9|4182.6|4176.6|4179.7|4173.7|15
1723225770000|2024-08-09 17:49:30|4180.2|4174.2|4179.6|4173.6|4180.2|4174.2|4179.4|4173.4|6
1723225780000|2024-08-09 17:49:40|4179.4|4173.4|4181.2|4175.2|4181.7|4175.7|4179.4|4173.4|9
1723225790000|2024-08-09 17:49:50|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|3
1723225800000|2024-08-09 17:50:00|4181.7|4175.7|4180.7|4174.7|4181.7|4175.7|4180.4|4174.4|15
1723225810000|2024-08-09 17:50:10|4180.4|4174.4|4180.9|4174.9|4180.9|4174.9|4180.2|4174.2|0
1723225820000|2024-08-09 17:50:20|4181.4|4175.4|4181.3|4175.3|4181.4|4175.4|4181.1|4175.1|40
1723225830000|2024-08-09 17:50:30|4181.1|4175.1|4181.4|4175.4|4181.4|4175.4|4180.9|4174.9|10
1723225850000|2024-08-09 17:50:50|4181.1|4175.1|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|11
1723225860000|2024-08-09 17:51:00|4180.6|4174.6|4181.4|4175.4|4181.6|4175.6|4180.4|4174.4|5
1723225870000|2024-08-09 17:51:10|4181.6|4175.6|4181.1|4175.1|4181.8|4175.8|4181.1|4175.1|1
1723225880000|2024-08-09 17:51:20|4180.9|4174.9|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|7
1723225890000|2024-08-09 17:51:30|4180.1|4174.1|4179.4|4173.4|4180.1|4174.1|4179.4|4173.4|3
1723225900000|2024-08-09 17:51:40|4178.1|4172.1|4175.5|4169.5|4178.4|4172.4|4175.5|4169.5|15
1723225910000|2024-08-09 17:51:50|4175.8|4169.8|4175.5|4169.5|4175.8|4169.8|4175.5|4169.5|5
1723225920000|2024-08-09 17:52:00|||||||||1
1723225930000|2024-08-09 17:52:10|4175.8|4169.8|4177|4171|4177|4171|4175.8|4169.8|3
1723225940000|2024-08-09 17:52:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|41
1723225950000|2024-08-09 17:52:30|||||||||4
1723225960000|2024-08-09 17:52:40|4176.7|4170.7|4177.2|4171.2|4177.2|4171.2|4176.7|4170.7|1
1723225970000|2024-08-09 17:52:50|||||||||4
1723225980000|2024-08-09 17:53:00|||||||||1
1723226000000|2024-08-09 17:53:20|4177.8|4171.8|4180.2|4174.2|4180.5|4174.5|4177.8|4171.8|5
1723226010000|2024-08-09 17:53:30|4180.5|4174.5|4179.5|4173.5|4180.5|4174.5|4179.5|4173.5|2
1723226020000|2024-08-09 17:53:40|4179.8|4173.8|4178.5|4172.5|4179.8|4173.8|4178.1|4172.1|0
1723226030000|2024-08-09 17:53:50|4178.8|4172.8|4179|4173|4179.2|4173.2|4178.8|4172.8|1
1723226040000|2024-08-09 17:54:00|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179|4173|0
1723226050000|2024-08-09 17:54:10|||||||||12
1723226060000|2024-08-09 17:54:20|4178.7|4172.7|4178.9|4172.9|4178.9|4172.9|4178.7|4172.7|4
1723226070000|2024-08-09 17:54:30|4179.2|4173.2|4179.6|4173.6|4179.6|4173.6|4178.9|4172.9|3
1723226080000|2024-08-09 17:54:40|4179.2|4173.2|4179.4|4173.4|4179.4|4173.4|4179.2|4173.2|2
1723226090000|2024-08-09 17:54:50|||||||||1
1723226100000|2024-08-09 17:55:00|4179.6|4173.6|4182.8|4176.8|4182.8|4176.8|4179.6|4173.6|8
1723226110000|2024-08-09 17:55:10|4182.5|4176.5|4181.7|4175.7|4182.5|4176.5|4181.7|4175.7|0
1723226120000|2024-08-09 17:55:20|4181.2|4175.2|4180.9|4174.9|4181.2|4175.2|4180.7|4174.7|3
1723226130000|2024-08-09 17:55:30|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.9|4174.9|0
1723226140000|2024-08-09 17:55:40|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|3
1723226150000|2024-08-09 17:55:50|4181.8|4175.8|4182.3|4176.3|4182.5|4176.5|4181.8|4175.8|1
1723226160000|2024-08-09 17:56:00|4182.5|4176.5|4181.8|4175.8|4182.5|4176.5|4181|4175|0
1723226180000|2024-08-09 17:56:20|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|6
1723226190000|2024-08-09 17:56:30|4181|4175|4181.2|4175.2|4181.2|4175.2|4181|4175|0
1723226200000|2024-08-09 17:56:40|||||||||1
1723226210000|2024-08-09 17:56:50|4181|4175|4180.2|4174.2|4181.2|4175.2|4180.2|4174.2|5
1723226240000|2024-08-09 17:57:20|4179.6|4173.6|4179.2|4173.2|4179.9|4173.9|4179.2|4173.2|29
1723226250000|2024-08-09 17:57:30|4180.1|4174.1|4181.2|4175.2|4181.2|4175.2|4180.1|4174.1|3
1723226260000|2024-08-09 17:57:40|4180.8|4174.8|4181|4175|4181|4175|4180.5|4174.5|6
1723226270000|2024-08-09 17:57:50|4180.7|4174.7|4181|4175|4181.2|4175.2|4180.7|4174.7|10
1723226280000|2024-08-09 17:58:00|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|27
1723226290000|2024-08-09 17:58:10|||||||||9
1723226300000|2024-08-09 17:58:20|||||||||35
1723226310000|2024-08-09 17:58:30|4182.6|4176.6|4184.8|4178.8|4184.8|4178.8|4182.6|4176.6|13
1723226320000|2024-08-09 17:58:40|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|2
1723226330000|2024-08-09 17:58:50|4184.5|4178.5|4183.5|4177.5|4184.5|4178.5|4183.3|4177.3|2
1723226340000|2024-08-09 17:59:00|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|0
1723226350000|2024-08-09 17:59:10|4183.5|4177.5|4182.8|4176.8|4183.5|4177.5|4182.3|4176.3|5
1723226360000|2024-08-09 17:59:20|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|5
1723226370000|2024-08-09 17:59:30|4183.2|4177.2|4182.2|4176.2|4183.2|4177.2|4182.2|4176.2|2
1723226380000|2024-08-09 17:59:40|4182|4176|4182.8|4176.8|4182.8|4176.8|4182|4176|14
1723226390000|2024-08-09 17:59:50|4183|4177|4182.8|4176.8|4183|4177|4182.8|4176.8|0
1723226400000|2024-08-09 18:00:00|4183.2|4177.2|4182.2|4176.2|4183.2|4177.2|4182.2|4176.2|8
1723226410000|2024-08-09 18:00:10|4182|4176|4181.8|4175.8|4182|4176|4181.8|4175.8|4
1723226420000|2024-08-09 18:00:20|||||||||25
1723226430000|2024-08-09 18:00:30|4182|4176|4182.2|4176.2|4182.2|4176.2|4182|4176|9
1723226440000|2024-08-09 18:00:40|||||||||6
1723226450000|2024-08-09 18:00:50|||||||||8
1723226460000|2024-08-09 18:01:00|4184.5|4178.5|4186.8|4180.8|4186.8|4180.8|4184.5|4178.5|27
1723226470000|2024-08-09 18:01:10|4186.5|4180.5|4185.3|4179.3|4186.5|4180.5|4185|4179|2
1723226480000|2024-08-09 18:01:20|4185|4179|4185.5|4179.5|4186|4180|4184.8|4178.8|4
1723226490000|2024-08-09 18:01:30|4185.8|4179.8|4187|4181|4187|4181|4185.5|4179.5|0
1723226500000|2024-08-09 18:01:40|4186.5|4180.5|4186.3|4180.3|4186.5|4180.5|4185.8|4179.8|2
1723226510000|2024-08-09 18:01:50|4186.5|4180.5|4185.8|4179.8|4186.8|4180.8|4185.5|4179.5|12
1723226520000|2024-08-09 18:02:00|4185.5|4179.5|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|0
1723226530000|2024-08-09 18:02:10|4186|4180|4185.3|4179.3|4186|4180|4185|4179|9
1723226540000|2024-08-09 18:02:20|4185|4179|4184.5|4178.5|4185|4179|4184.3|4178.3|0
1723226550000|2024-08-09 18:02:30|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|1
1723226570000|2024-08-09 18:02:50|||||||||1
1723226580000|2024-08-09 18:03:00|4185|4179|4185.2|4179.2|4185.2|4179.2|4185|4179|5
1723226590000|2024-08-09 18:03:10|4184.8|4178.8|4183.8|4177.8|4184.8|4178.8|4183.8|4177.8|5
1723226600000|2024-08-09 18:03:20|4184|4178|4184|4178|4184|4178|4183.8|4177.8|0
1723226610000|2024-08-09 18:03:30|4184.8|4178.8|4184.5|4178.5|4184.8|4178.8|4184.3|4178.3|1
1723226620000|2024-08-09 18:03:40|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1723226630000|2024-08-09 18:03:50|||||||||4
1723226640000|2024-08-09 18:04:00|||||||||42
1723226650000|2024-08-09 18:04:10|4184.5|4178.5|4184.8|4178.8|4184.8|4178.8|4184|4178|5
1723226660000|2024-08-09 18:04:20|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1723226670000|2024-08-09 18:04:30|4184.8|4178.8|4184.5|4178.5|4184.8|4178.8|4184.3|4178.3|2
1723226680000|2024-08-09 18:04:40|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.5|4178.5|0
1723226690000|2024-08-09 18:04:50|4184.2|4178.2|4182|4176|4184.2|4178.2|4182|4176|3
1723226700000|2024-08-09 18:05:00|4182.3|4176.3|4182|4176|4183|4177|4181.3|4175.3|0
1723226710000|2024-08-09 18:05:10|4182.3|4176.3|4182|4176|4182.3|4176.3|4182|4176|0
1723226720000|2024-08-09 18:05:20|4182.3|4176.3|4182.7|4176.7|4182.7|4176.7|4182|4176|4
1723226730000|2024-08-09 18:05:30|4182|4176|4181.7|4175.7|4182|4176|4181.5|4175.5|4
1723226740000|2024-08-09 18:05:40|4181.3|4175.3|4180|4174|4181.3|4175.3|4180|4174|10
1723226750000|2024-08-09 18:05:50|4180.3|4174.3|4181|4175|4181|4175|4180.3|4174.3|1
1723226760000|2024-08-09 18:06:00|4180.7|4174.7|4181|4175|4181|4175|4180.7|4174.7|1
1723226770000|2024-08-09 18:06:10|4180.7|4174.7|4181|4175|4181|4175|4180.7|4174.7|0
1723226780000|2024-08-09 18:06:20|4181.3|4175.3|4181|4175|4181.3|4175.3|4181|4175|0
1723226790000|2024-08-09 18:06:30|4180.7|4174.7|4181.7|4175.7|4181.7|4175.7|4180.7|4174.7|0
1723226800000|2024-08-09 18:06:40|4181.5|4175.5|4180|4174|4181.7|4175.7|4180|4174|15
1723226810000|2024-08-09 18:06:50|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|2
1723226820000|2024-08-09 18:07:00|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4177.7|4171.7|3
1723226830000|2024-08-09 18:07:10|4178.3|4172.3|4178|4172|4178.5|4172.5|4178|4172|2
1723226840000|2024-08-09 18:07:20|4177.7|4171.7|4178.7|4172.7|4178.7|4172.7|4177.7|4171.7|0
1723226850000|2024-08-09 18:07:30|4178.5|4172.5|4178.7|4172.7|4178.7|4172.7|4178.5|4172.5|3
1723226860000|2024-08-09 18:07:40|||||||||1
1723226870000|2024-08-09 18:07:50|||||||||1
1723226880000|2024-08-09 18:08:00|4179.3|4173.3|4180.7|4174.7|4180.7|4174.7|4179.3|4173.3|6
1723226890000|2024-08-09 18:08:10|4180.3|4174.3|4180|4174|4180.3|4174.3|4179.5|4173.5|0
1723226900000|2024-08-09 18:08:20|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4179.3|4173.3|8
1723226910000|2024-08-09 18:08:30|||||||||4
1723226920000|2024-08-09 18:08:40|4179.5|4173.5|4180.3|4174.3|4180.3|4174.3|4179.5|4173.5|1
1723226930000|2024-08-09 18:08:50|4180|4174|4178.9|4172.9|4180.1|4174.1|4178.9|4172.9|4
1723226940000|2024-08-09 18:09:00|4179.2|4173.2|4177.9|4171.9|4179.5|4173.5|4177.9|4171.9|21
1723226950000|2024-08-09 18:09:10|4177.5|4171.5|4176.9|4170.9|4177.5|4171.5|4176.9|4170.9|44
1723226960000|2024-08-09 18:09:20|||||||||14
1723226970000|2024-08-09 18:09:30|4178|4172|4178.5|4172.5|4179|4173|4178|4172|121
1723226980000|2024-08-09 18:09:40|4178.8|4172.8|4179|4173|4179|4173|4178.5|4172.5|0
1723226990000|2024-08-09 18:09:50|4179.2|4173.2|4179|4173|4179.2|4173.2|4179|4173|16
1723227000000|2024-08-09 18:10:00|4178.5|4172.5|4178.7|4172.7|4179|4173|4178|4172|14
1723227010000|2024-08-09 18:10:10|4181.1|4175.1|4184.5|4178.5|4184.5|4178.5|4180.6|4174.6|114
1723227020000|2024-08-09 18:10:20|4184.7|4178.7|4184.5|4178.5|4185.2|4179.2|4184.5|4178.5|30
1723227030000|2024-08-09 18:10:30|4183.5|4177.5|4184.7|4178.7|4185.2|4179.2|4183.5|4177.5|10
1723227040000|2024-08-09 18:10:40|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1723227050000|2024-08-09 18:10:50|4184.5|4178.5|4185.3|4179.3|4185.3|4179.3|4184.5|4178.5|66
1723227060000|2024-08-09 18:11:00|4185.6|4179.6|4183.2|4177.2|4186.3|4180.3|4183.2|4177.2|44
1723227070000|2024-08-09 18:11:10|4183|4177|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|10
1723227080000|2024-08-09 18:11:20|4183|4177|4183.7|4177.7|4184.6|4178.6|4182.7|4176.7|3
1723227090000|2024-08-09 18:11:30|||||||||2
1723227100000|2024-08-09 18:11:40|4183|4177|4183|4177|4183|4177|4183|4177|9
1723227110000|2024-08-09 18:11:50|4183.3|4177.3|4183|4177|4183.3|4177.3|4183|4177|1
1723227120000|2024-08-09 18:12:00|4183.3|4177.3|4183.7|4177.7|4183.7|4177.7|4183|4177|2
1723227130000|2024-08-09 18:12:10|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|6
1723227140000|2024-08-09 18:12:20|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|6
1723227150000|2024-08-09 18:12:30|4183.5|4177.5|4185|4179|4187|4181|4183.5|4177.5|9
1723227160000|2024-08-09 18:12:40|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|2
1723227170000|2024-08-09 18:12:50|4185|4179|4184|4178|4185|4179|4184|4178|6
1723227180000|2024-08-09 18:13:00|4184.3|4178.3|4185.3|4179.3|4185.3|4179.3|4184.3|4178.3|4
1723227190000|2024-08-09 18:13:10|4185|4179|4185.6|4179.6|4185.6|4179.6|4185|4179|9
1723227200000|2024-08-09 18:13:20|4185.3|4179.3|4185.6|4179.6|4185.9|4179.9|4185.3|4179.3|1
1723227210000|2024-08-09 18:13:30|4187.3|4181.3|4187.6|4181.6|4188.3|4182.3|4187.3|4181.3|5
1723227220000|2024-08-09 18:13:40|4187.3|4181.3|4188.3|4182.3|4188.3|4182.3|4186.9|4180.9|46
1723227230000|2024-08-09 18:13:50|4188.1|4182.1|4187|4181|4188.1|4182.1|4186.3|4180.3|70
1723227240000|2024-08-09 18:14:00|4187.3|4181.3|4189.2|4183.2|4189.2|4183.2|4187.3|4181.3|54
1723227250000|2024-08-09 18:14:10|4189.5|4183.5|4190|4184|4190|4184|4188.5|4182.5|122
1723227260000|2024-08-09 18:14:20|||||||||77
1723227270000|2024-08-09 18:14:30|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.3|4184.3|116
1723227280000|2024-08-09 18:14:40|4190.2|4184.2|4190.3|4184.3|4190.6|4184.6|4187.5|4181.5|115
1723227290000|2024-08-09 18:14:50|4190|4184|4187|4181|4190|4184|4186.7|4180.7|124
1723227300000|2024-08-09 18:15:00|4187.2|4181.2|4185.5|4179.5|4187.5|4181.5|4184|4178|34
1723227310000|2024-08-09 18:15:10|4184.7|4178.7|4185.5|4179.5|4185.9|4179.9|4184.2|4178.2|33
1723227320000|2024-08-09 18:15:20|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|0
1723227330000|2024-08-09 18:15:30|4185.4|4179.4|4186.5|4180.5|4186.5|4180.5|4185.4|4179.4|15
1723227350000|2024-08-09 18:15:50|4185.5|4179.5|4184|4178|4185.5|4179.5|4184|4178|23
1723227360000|2024-08-09 18:16:00|4183.5|4177.5|4183.5|4177.5|4183.7|4177.7|4183.5|4177.5|0
1723227370000|2024-08-09 18:16:10|||||||||12
1723227380000|2024-08-09 18:16:20|||||||||3
1723227390000|2024-08-09 18:16:30|4183|4177|4182.5|4176.5|4183.5|4177.5|4182|4176|42
1723227400000|2024-08-09 18:16:40|4182.2|4176.2|4182.5|4176.5|4183.2|4177.2|4182.2|4176.2|1
1723227410000|2024-08-09 18:16:50|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|0
1723227420000|2024-08-09 18:17:00|4182|4176|4179.9|4173.9|4182|4176|4179.9|4173.9|32
1723227430000|2024-08-09 18:17:10|4179.7|4173.7|4179.2|4173.2|4179.7|4173.7|4179.2|4173.2|10
1723227440000|2024-08-09 18:17:20|4179.4|4173.4|4181.2|4175.2|4181.4|4175.4|4178.9|4172.9|31
1723227450000|2024-08-09 18:17:30|4180.9|4174.9|4180.7|4174.7|4180.9|4174.9|4180.4|4174.4|0
1723227470000|2024-08-09 18:17:50|4180.4|4174.4|4177.7|4171.7|4180.4|4174.4|4177.4|4171.4|21
1723227480000|2024-08-09 18:18:00|4178.2|4172.2|4179.7|4173.7|4179.7|4173.7|4178.2|4172.2|1
1723227490000|2024-08-09 18:18:10|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1723227500000|2024-08-09 18:18:20|4180.4|4174.4|4178.2|4172.2|4180.4|4174.4|4178.2|4172.2|11
1723227510000|2024-08-09 18:18:30|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.4|4172.4|0
1723227520000|2024-08-09 18:18:40|4178.4|4172.4|4178.9|4172.9|4179.2|4173.2|4178.4|4172.4|0
1723227530000|2024-08-09 18:18:50|4179.2|4173.2|4177.9|4171.9|4179.7|4173.7|4177.9|4171.9|7
1723227540000|2024-08-09 18:19:00|4177.4|4171.4|4177.9|4171.9|4178.4|4172.4|4177.4|4171.4|0
1723227550000|2024-08-09 18:19:10|4178.2|4172.2|4177.9|4171.9|4178.2|4172.2|4177.9|4171.9|0
1723227560000|2024-08-09 18:19:20|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4176.9|4170.9|24
1723227570000|2024-08-09 18:19:30|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4178.9|4172.9|6
1723227580000|2024-08-09 18:19:40|4178.9|4172.9|4179.2|4173.2|4179.2|4173.2|4178.7|4172.7|0
1723227590000|2024-08-09 18:19:50|4179.7|4173.7|4177.7|4171.7|4179.7|4173.7|4177.5|4171.5|6
1723420800000|2024-08-12 00:00:00|4170.8|4164.8|4178.3|4172.3|4178.8|4172.8|4169.8|4161.1|21
1723420810000|2024-08-12 00:00:10|4178.1|4172.1|4172.8|4166.8|4178.1|4172.1|4171.1|4165.1|2
1723420820000|2024-08-12 00:00:20|4174.1|4168.1|4171.8|4165.8|4174.1|4168.1|4169.6|4163.6|5
1723420830000|2024-08-12 00:00:30|4171.6|4165.6|4170.1|4164.1|4171.6|4165.6|4169.6|4163.6|1
1723420840000|2024-08-12 00:00:40|4169.8|4163.8|4170.6|4164.6|4171.8|4165.8|4169.6|4163.6|0
1723420850000|2024-08-12 00:00:50|4171.1|4165.1|4171.6|4165.6|4172.1|4166.1|4171.1|4165.1|0
1723420860000|2024-08-12 00:01:00|4171.8|4165.8|4176.6|4170.6|4176.6|4170.6|4170.6|4164.6|7
1723420870000|2024-08-12 00:01:10|4176.1|4170.1|4174.3|4168.3|4176.1|4170.1|4173.8|4167.8|3
1723420880000|2024-08-12 00:01:20|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|2
1723420890000|2024-08-12 00:01:30|4175.1|4169.1|4175.3|4169.3|4175.8|4169.8|4173.8|4167.8|1
1723420900000|2024-08-12 00:01:40|4175.6|4169.6|4175.8|4169.8|4176.8|4170.8|4175.3|4169.3|4
1723420910000|2024-08-12 00:01:50|4176.6|4170.6|4175.8|4169.8|4176.6|4170.6|4175.3|4169.3|1
1723420920000|2024-08-12 00:02:00|4176.1|4170.1|4175.6|4169.6|4176.6|4170.6|4175.6|4169.6|0
1723420940000|2024-08-12 00:02:20|4174.8|4168.8|4174.3|4168.3|4175.6|4169.6|4174.3|4168.3|0
1723420950000|2024-08-12 00:02:30|4174.6|4168.6|4173.6|4167.6|4174.6|4168.6|4173.6|4167.6|0
1723420960000|2024-08-12 00:02:40|4174.1|4168.1|4173.8|4167.8|4174.6|4168.6|4173.8|4167.8|0
1723420980000|2024-08-12 00:03:00|4174.3|4168.3|4172.8|4166.8|4174.6|4168.6|4172.6|4166.6|1
1723420990000|2024-08-12 00:03:10|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1723421000000|2024-08-12 00:03:20|4171.8|4165.8|4172.8|4166.8|4172.8|4166.8|4171.8|4165.8|0
1723421010000|2024-08-12 00:03:30|4172.6|4166.6|4172.1|4166.1|4172.8|4166.8|4171.8|4165.8|0
1723421020000|2024-08-12 00:03:40|4171.8|4165.8|4171.6|4165.6|4171.8|4165.8|4171.6|4165.6|0
1723421030000|2024-08-12 00:03:50|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1723421040000|2024-08-12 00:04:00|4170.8|4164.8|4171.1|4165.1|4172.1|4166.1|4170.8|4164.8|0
1723421050000|2024-08-12 00:04:10|4170.8|4164.8|4170.8|4164.8|4171.1|4165.1|4170.8|4164.8|0
1723421060000|2024-08-12 00:04:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1723421070000|2024-08-12 00:04:30|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1723421080000|2024-08-12 00:04:40|4170.3|4164.3|4171.6|4165.6|4171.6|4165.6|4170.3|4164.3|0
1723421090000|2024-08-12 00:04:50|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1723421100000|2024-08-12 00:05:00|4170.8|4164.8|4171.6|4165.6|4171.6|4165.6|4170.8|4164.8|0
1723421110000|2024-08-12 00:05:10|4171.3|4165.3|4171.6|4165.6|4171.6|4165.6|4170.8|4164.8|0
1723421120000|2024-08-12 00:05:20|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1723421130000|2024-08-12 00:05:30|4170.6|4164.6|4171.6|4165.6|4171.6|4165.6|4170.6|4164.6|2
1723421140000|2024-08-12 00:05:40|4171.1|4165.1|4169.8|4163.8|4171.1|4165.1|4169.3|4163.3|0
1723421160000|2024-08-12 00:06:00|4170.3|4164.3|4170.3|4164.3|4170.6|4164.6|4170.3|4164.3|0
1723421170000|2024-08-12 00:06:10|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.3|4164.3|0
1723421180000|2024-08-12 00:06:20|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1723421190000|2024-08-12 00:06:30|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723421210000|2024-08-12 00:06:50|4169.1|4163.1|4169.1|4163.1|4169.6|4163.6|4168.6|4162.6|0
1723421220000|2024-08-12 00:07:00|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1723421230000|2024-08-12 00:07:10|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|0
1723421240000|2024-08-12 00:07:20|4169.8|4163.8|4169.6|4163.6|4169.8|4163.8|4169.6|4163.6|0
1723421270000|2024-08-12 00:07:50|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|0
1723421290000|2024-08-12 00:08:10|4167.5|4161.5|4166.8|4160.8|4167.5|4161.5|4166.8|4160.8|0
1723421300000|2024-08-12 00:08:20|4167|4161|4167.3|4161.3|4167.3|4161.3|4167|4161|0
1723421310000|2024-08-12 00:08:30|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|0
1723421320000|2024-08-12 00:08:40|4167.3|4161.3|4167.5|4161.5|4167.5|4161.5|4167.3|4161.3|0
1723421330000|2024-08-12 00:08:50|4166.8|4160.8|4166.5|4160.5|4166.8|4160.8|4166.5|4160.5|0
1723421360000|2024-08-12 00:09:20|4165|4159|4165.3|4159.3|4165.3|4159.3|4165|4159|1
1723421370000|2024-08-12 00:09:30|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|0
1723421380000|2024-08-12 00:09:40|4166|4160|4165.3|4159.3|4166|4160|4165|4159|0
1723421390000|2024-08-12 00:09:50|4165.5|4159.5|4165.5|4159.5|4166|4160|4165.5|4159.5|0
1723421400000|2024-08-12 00:10:00|4165|4159|4165.3|4159.3|4165.5|4159.5|4165|4159|0
1723421410000|2024-08-12 00:10:10|4165.5|4159.5|4166.5|4160.5|4166.5|4160.5|4165.5|4159.5|0
1723421430000|2024-08-12 00:10:30|4167.3|4161.3|4168.3|4162.3|4168.3|4162.3|4167|4161|0
1723421440000|2024-08-12 00:10:40|4168.8|4162.8|4169|4163|4169|4163|4168.8|4162.8|0
1723421450000|2024-08-12 00:10:50|4169.3|4163.3|4170.3|4164.3|4171|4165|4169.3|4163.3|1
1723421460000|2024-08-12 00:11:00|4170.5|4164.5|4172|4166|4172.3|4166.3|4170.5|4164.5|0
1723421470000|2024-08-12 00:11:10|4172.5|4166.5|4172.3|4166.3|4172.5|4166.5|4172.3|4166.3|2
1723421480000|2024-08-12 00:11:20|4172.5|4166.5|4172|4166|4172.5|4166.5|4172|4166|1
1723421490000|2024-08-12 00:11:30|4172.8|4166.8|4174.3|4168.3|4174.3|4168.3|4172.8|4166.8|2
1723421510000|2024-08-12 00:11:50|4174|4168|4172.3|4166.3|4174.3|4168.3|4172.3|4166.3|4
1723421520000|2024-08-12 00:12:00|4172.5|4166.5|4172.8|4166.8|4172.8|4166.8|4172.5|4166.5|2
1723421530000|2024-08-12 00:12:10|4173.3|4167.3|4173.3|4167.3|4173.5|4167.5|4173.3|4167.3|0
1723421560000|2024-08-12 00:12:40|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1723421580000|2024-08-12 00:13:00|4172|4166|4172.8|4166.8|4173|4167|4172|4166|0
1723421590000|2024-08-12 00:13:10|4173|4167|4173|4167|4173|4167|4173|4167|0
1723421600000|2024-08-12 00:13:20|4173.3|4167.3|4172.8|4166.8|4173.3|4167.3|4172.8|4166.8|0
1723421610000|2024-08-12 00:13:30|4172.5|4166.5|4172.8|4166.8|4172.8|4166.8|4172.5|4166.5|0
1723421620000|2024-08-12 00:13:40|4173|4167|4172.8|4166.8|4173|4167|4172.8|4166.8|0
1723421640000|2024-08-12 00:14:00|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|0
1723421680000|2024-08-12 00:14:40|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1723421740000|2024-08-12 00:15:40|4173.5|4167.5|4173.8|4167.8|4173.8|4167.8|4173.5|4167.5|0
1723421790000|2024-08-12 00:16:30|4173.5|4167.5|4173.8|4167.8|4173.8|4167.8|4173.5|4167.5|0
1723421810000|2024-08-12 00:16:50|4173.5|4167.5|4173.8|4167.8|4173.8|4167.8|4173.5|4167.5|0
1723421820000|2024-08-12 00:17:00|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|0
1723421830000|2024-08-12 00:17:10|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1723421840000|2024-08-12 00:17:20|4173.5|4167.5|4174.3|4168.3|4174.3|4168.3|4173.5|4167.5|0
1723421850000|2024-08-12 00:17:30|4174.5|4168.5|4174.8|4168.8|4174.8|4168.8|4174.5|4168.5|0
1723421900000|2024-08-12 00:18:20|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1723421910000|2024-08-12 00:18:30|4174.5|4168.5|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|0
1723421920000|2024-08-12 00:18:40|4175|4169|4175.3|4169.3|4175.3|4169.3|4175|4169|0
1723421940000|2024-08-12 00:19:00|4175.8|4169.8|4176|4170|4176|4170|4175.8|4169.8|0
1723421960000|2024-08-12 00:19:20|4176.3|4170.3|4175.8|4169.8|4176.5|4170.5|4175.5|4169.5|0
1723421990000|2024-08-12 00:19:50|4176|4170|4176.3|4170.3|4176.5|4170.5|4176|4170|0
1723422000000|2024-08-12 00:20:00|4176.5|4170.5|4176.3|4170.3|4176.8|4170.8|4175.8|4169.8|0
1723422010000|2024-08-12 00:20:10|4176.5|4170.5|4175.8|4169.8|4176.5|4170.5|4175.8|4169.8|0
1723422020000|2024-08-12 00:20:20|4176.5|4170.5|4176.3|4170.3|4176.5|4170.5|4176.3|4170.3|0
1723422060000|2024-08-12 00:21:00|4174.3|4168.3|4174.3|4168.3|4174.5|4168.5|4173.8|4167.8|1
1723422070000|2024-08-12 00:21:10|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1723422080000|2024-08-12 00:21:20|||||||||1
1723422120000|2024-08-12 00:22:00|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1723422160000|2024-08-12 00:22:40|4174|4168|4173.8|4167.8|4174|4168|4173.3|4167.3|0
1723422170000|2024-08-12 00:22:50|4173.3|4167.3|4173|4167|4173.3|4167.3|4173|4167|0
1723422210000|2024-08-12 00:23:30|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173|4167|0
1723422240000|2024-08-12 00:24:00|4173.8|4167.8|4174|4168|4174|4168|4173.8|4167.8|0
1723422260000|2024-08-12 00:24:20|4174.3|4168.3|4174.8|4168.8|4174.8|4168.8|4174|4168|0
1723422270000|2024-08-12 00:24:30|4174.5|4168.5|4173|4167|4174.8|4168.8|4172.3|4166.3|0
1723422280000|2024-08-12 00:24:40|4173.8|4167.8|4174.2|4168.2|4174.2|4168.2|4173.8|4167.8|0
1723422290000|2024-08-12 00:24:50|4174|4168|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|0
1723422310000|2024-08-12 00:25:10|4174.5|4168.5|4174.2|4168.2|4174.5|4168.5|4174.2|4168.2|0
1723422340000|2024-08-12 00:25:40|4174.5|4168.5|4174.7|4168.7|4174.7|4168.7|4174.5|4168.5|0
1723422350000|2024-08-12 00:25:50|4175.2|4169.2|4174.7|4168.7|4175.2|4169.2|4174.7|4168.7|0
1723422360000|2024-08-12 00:26:00|4175|4169|4175|4169|4175.2|4169.2|4174.7|4168.7|0
1723422370000|2024-08-12 00:26:10|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1723422380000|2024-08-12 00:26:20|4175|4169|4175|4169|4175|4169|4175|4169|0
1723422400000|2024-08-12 00:26:40|4174.2|4168.2|4174.5|4168.5|4174.5|4168.5|4174.2|4168.2|1
1723422420000|2024-08-12 00:27:00|4175|4169|4175|4169|4175|4169|4175|4169|0
1723422450000|2024-08-12 00:27:30|4174.7|4168.7|4174.5|4168.5|4174.7|4168.7|4174.5|4168.5|1
1723422460000|2024-08-12 00:27:40|4174.2|4168.2|4174.5|4168.5|4174.5|4168.5|4174.2|4168.2|1
1723422490000|2024-08-12 00:28:10|4175|4169|4174.2|4168.2|4175|4169|4174.2|4168.2|1
1723422500000|2024-08-12 00:28:20|4174.5|4168.5|4174.2|4168.2|4174.5|4168.5|4174.2|4168.2|0
1723422510000|2024-08-12 00:28:30|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1723422560000|2024-08-12 00:29:20|4175.7|4169.7|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|0
1723422570000|2024-08-12 00:29:30|4174.7|4168.7|4175|4169|4175|4169|4174.7|4168.7|1
1723422590000|2024-08-12 00:29:50|4174.7|4168.7|4174.5|4168.5|4174.7|4168.7|4174.2|4168.2|1
1723422600000|2024-08-12 00:30:00|4174.2|4168.2|4173.5|4167.5|4174.2|4168.2|4173.5|4167.5|1
1723422620000|2024-08-12 00:30:20|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1723422690000|2024-08-12 00:31:30|4172.5|4166.5|4172.7|4166.7|4173|4167|4172.5|4166.5|1
1723422760000|2024-08-12 00:32:40|4172.5|4166.5|4171|4165|4172.5|4166.5|4170.7|4164.7|1
1723422770000|2024-08-12 00:32:50|4170|4164|4170|4164|4170|4164|4170|4164|0
1723422780000|2024-08-12 00:33:00|4169.2|4163.2|4170|4164|4170|4164|4169.2|4163.2|2
1723422790000|2024-08-12 00:33:10|4170.2|4164.2|4170.7|4164.7|4170.7|4164.7|4169.7|4163.7|1
1723422800000|2024-08-12 00:33:20|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1723422810000|2024-08-12 00:33:30|4170|4164|4170.2|4164.2|4170.2|4164.2|4170|4164|0
1723422820000|2024-08-12 00:33:40|4170.5|4164.5|4170.2|4164.2|4170.5|4164.5|4170.2|4164.2|0
1723422840000|2024-08-12 00:34:00|4170.5|4164.5|4170.5|4164.5|4170.7|4164.7|4170.5|4164.5|0
1723422860000|2024-08-12 00:34:20|4170.2|4164.2|4170.5|4164.5|4170.5|4164.5|4170.2|4164.2|0
1723422870000|2024-08-12 00:34:30|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1723422880000|2024-08-12 00:34:40|4169.7|4163.7|4169.2|4163.2|4169.7|4163.7|4169.2|4163.2|2
1723422900000|2024-08-12 00:35:00|4169|4163|4169|4163|4169|4163|4169|4163|1
1723422920000|2024-08-12 00:35:20|4168.7|4162.7|4169|4163|4169|4163|4168.7|4162.7|8
1723422930000|2024-08-12 00:35:30|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1723422950000|2024-08-12 00:35:50|4169|4163|4169.2|4163.2|4169.2|4163.2|4169|4163|0
1723422970000|2024-08-12 00:36:10|4169|4163|4169.2|4163.2|4169.2|4163.2|4169|4163|0
1723422980000|2024-08-12 00:36:20|4169.7|4163.7|4170|4164|4170.2|4164.2|4169.7|4163.7|2
1723423040000|2024-08-12 00:37:20|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1723423080000|2024-08-12 00:38:00|4168.5|4162.5|4169|4163|4169.5|4163.5|4168.5|4162.5|0
1723423100000|2024-08-12 00:38:20|4169.2|4163.2|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|0
1723423110000|2024-08-12 00:38:30|4169.7|4163.7|4169.5|4163.5|4169.7|4163.7|4169.5|4163.5|0
1723423120000|2024-08-12 00:38:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.5|4163.5|0
1723423150000|2024-08-12 00:39:10|4169.5|4163.5|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|0
1723423160000|2024-08-12 00:39:20|4170.2|4164.2|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|0
1723423170000|2024-08-12 00:39:30|4170.2|4164.2|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|0
1723423210000|2024-08-12 00:40:10|4171.2|4165.2|4170.5|4164.5|4171.2|4165.2|4170.5|4164.5|0
1723423230000|2024-08-12 00:40:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1723423270000|2024-08-12 00:41:10|||||||||1
1723423290000|2024-08-12 00:41:30|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|1
1723423320000|2024-08-12 00:42:00|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1723423380000|2024-08-12 00:43:00|4170.7|4164.7|4170.4|4164.4|4170.7|4164.7|4170.4|4164.4|0
1723423410000|2024-08-12 00:43:30|4170.7|4164.7|4170.4|4164.4|4170.7|4164.7|4170.4|4164.4|2
1723423430000|2024-08-12 00:43:50|4170.7|4164.7|4170.9|4164.9|4170.9|4164.9|4170.7|4164.7|0
1723423440000|2024-08-12 00:44:00|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1723423450000|2024-08-12 00:44:10|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|0
1723423470000|2024-08-12 00:44:30|||||||||10
1723423540000|2024-08-12 00:45:40|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|5
1723423550000|2024-08-12 00:45:50|4170.2|4164.2|4170.4|4164.4|4170.7|4164.7|4170.2|4164.2|0
1723423560000|2024-08-12 00:46:00|4170.2|4164.2|4170.4|4164.4|4170.4|4164.4|4170.2|4164.2|0
1723423590000|2024-08-12 00:46:30|4170.2|4164.2|4170.4|4164.4|4170.4|4164.4|4169.9|4163.9|0
1723423600000|2024-08-12 00:46:40|4170.7|4164.7|4170.4|4164.4|4170.7|4164.7|4170.4|4164.4|0
1723423660000|2024-08-12 00:47:40|4170.2|4164.2|4171.4|4165.4|4171.4|4165.4|4170.2|4164.2|0
1723423690000|2024-08-12 00:48:10|4171.2|4165.2|4171.4|4165.4|4171.4|4165.4|4171.2|4165.2|0
1723423720000|2024-08-12 00:48:40|4171.2|4165.2|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|0
1723423740000|2024-08-12 00:49:00|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1723423760000|2024-08-12 00:49:20|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.4|4164.4|0
1723423770000|2024-08-12 00:49:30|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|0
1723423780000|2024-08-12 00:49:40|4170.2|4164.2|4169.9|4163.9|4170.2|4164.2|4169.9|4163.9|0
1723423810000|2024-08-12 00:50:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1723423820000|2024-08-12 00:50:20|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1723423850000|2024-08-12 00:50:50|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.7|4164.7|0
1723423860000|2024-08-12 00:51:00|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1723423870000|2024-08-12 00:51:10|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1723423900000|2024-08-12 00:51:40|4170.7|4164.7|4170.9|4164.9|4170.9|4164.9|4170.7|4164.7|0
1723423910000|2024-08-12 00:51:50|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1723423930000|2024-08-12 00:52:10|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1723423940000|2024-08-12 00:52:20|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|6
1723424040000|2024-08-12 00:54:00|4174.9|4168.9|4174.7|4168.7|4174.9|4168.9|4173.7|4167.7|0
1723424050000|2024-08-12 00:54:10|4174.4|4168.4|4174.7|4168.7|4174.7|4168.7|4174.4|4168.4|0
1723424090000|2024-08-12 00:54:50|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1723424100000|2024-08-12 00:55:00|4175.4|4169.4|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|0
1723424150000|2024-08-12 00:55:50|4176.2|4170.2|4175.9|4169.9|4176.4|4170.4|4175.7|4169.7|0
1723424210000|2024-08-12 00:56:50|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1723424220000|2024-08-12 00:57:00|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|2
1723424230000|2024-08-12 00:57:10|||||||||2
1723424240000|2024-08-12 00:57:20|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1723424250000|2024-08-12 00:57:30|4175.4|4169.4|4174.9|4168.9|4175.4|4169.4|4174.9|4168.9|0
1723424270000|2024-08-12 00:57:50|4174.7|4168.7|4174.9|4168.9|4174.9|4168.9|4174.2|4168.2|0
1723424290000|2024-08-12 00:58:10|4175.4|4169.4|4174.6|4168.6|4175.6|4169.6|4174.6|4168.6|0
1723424310000|2024-08-12 00:58:30|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1723424320000|2024-08-12 00:58:40|4175.2|4169.2|4175.9|4169.9|4175.9|4169.9|4175.2|4169.2|0
1723424340000|2024-08-12 00:59:00|4176.1|4170.1|4175.9|4169.9|4176.1|4170.1|4175.9|4169.9|0
1723424350000|2024-08-12 00:59:10|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.6|4169.6|0
1723424360000|2024-08-12 00:59:20|4175.6|4169.6|4175.6|4169.6|4175.9|4169.9|4175.4|4169.4|0
1723424370000|2024-08-12 00:59:30|4175.4|4169.4|4175.4|4169.4|4175.6|4169.6|4175.4|4169.4|0
1723424390000|2024-08-12 00:59:50|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1723424400000|2024-08-12 01:00:00|4175.1|4169.1|4172.6|4166.6|4176.1|4170.1|4172.6|4166.6|0
1723424410000|2024-08-12 01:00:10|4172.4|4166.4|4170.9|4164.9|4172.6|4166.6|4170.9|4164.9|1
1723424420000|2024-08-12 01:00:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|0
1723424440000|2024-08-12 01:00:40|4170.4|4164.4|4169.9|4163.9|4170.6|4164.6|4169.9|4163.9|0
1723424450000|2024-08-12 01:00:50|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723424460000|2024-08-12 01:01:00|4169.4|4163.4|4167.9|4161.9|4169.4|4163.4|4167.9|4161.9|1
1723424470000|2024-08-12 01:01:10|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1723424480000|2024-08-12 01:01:20|4167.4|4161.4|4164.9|4158.9|4167.4|4161.4|4164.9|4158.9|1
1723424490000|2024-08-12 01:01:30|4165.1|4159.1|4164.9|4158.9|4165.6|4159.6|4164.9|4158.9|0
1723424500000|2024-08-12 01:01:40|4164.6|4158.6|4163.4|4157.4|4165.6|4159.6|4163.1|4157.1|0
1723424510000|2024-08-12 01:01:50|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4162.6|4156.6|0
1723424520000|2024-08-12 01:02:00|4163.4|4157.4|4161.6|4155.6|4163.4|4157.4|4161.6|4155.6|0
1723424530000|2024-08-12 01:02:10|4159.6|4153.6|4159.4|4153.4|4159.6|4153.6|4159.4|4153.4|18
1723424540000|2024-08-12 01:02:20|4158.9|4152.9|4157.9|4151.9|4158.9|4152.9|4157.9|4151.9|4
1723424560000|2024-08-12 01:02:40|4156.9|4150.9|4156.9|4150.9|4157.4|4151.4|4156.9|4150.9|1
1723424570000|2024-08-12 01:02:50|4157.1|4151.1|4156.9|4150.9|4157.1|4151.1|4156.9|4150.9|0
1723424580000|2024-08-12 01:03:00|4157.4|4151.4|4159.4|4153.4|4159.4|4153.4|4157.4|4151.4|13
1723424590000|2024-08-12 01:03:10|4159.6|4153.6|4159.4|4153.4|4159.6|4153.6|4159.4|4153.4|0
1723424600000|2024-08-12 01:03:20|4159.6|4153.6|4159.6|4153.6|4159.9|4153.9|4159.4|4153.4|0
1723424610000|2024-08-12 01:03:30|4160.1|4154.1|4162.6|4156.6|4162.6|4156.6|4160.1|4154.1|0
1723424620000|2024-08-12 01:03:40|4162.9|4156.9|4163.9|4157.9|4164.6|4158.6|4162.6|4156.6|0
1723424630000|2024-08-12 01:03:50|4164.1|4158.1|4163.9|4157.9|4164.1|4158.1|4163.6|4157.6|0
1723424640000|2024-08-12 01:04:00|4163.6|4157.6|4165.1|4159.1|4165.4|4159.4|4163.4|4157.4|0
1723424670000|2024-08-12 01:04:30|4165.4|4159.4|4165.1|4159.1|4165.9|4159.9|4165.1|4159.1|0
1723424690000|2024-08-12 01:04:50|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4163.9|4157.9|0
1723424700000|2024-08-12 01:05:00|4165.4|4159.4|4164.1|4158.1|4165.4|4159.4|4164.1|4158.1|0
1723424710000|2024-08-12 01:05:10|4163.9|4157.9|4165.6|4159.6|4165.6|4159.6|4163.9|4157.9|0
1723424720000|2024-08-12 01:05:20|4165.9|4159.9|4165.1|4159.1|4165.9|4159.9|4164.9|4158.9|0
1723424730000|2024-08-12 01:05:30|4164.9|4158.9|4165.6|4159.6|4165.6|4159.6|4164.9|4158.9|0
1723424740000|2024-08-12 01:05:40|4165.9|4159.9|4164.9|4158.9|4165.9|4159.9|4164.6|4158.6|0
1723424750000|2024-08-12 01:05:50|4165.1|4159.1|4165.9|4159.9|4166.1|4160.1|4165.1|4159.1|0
1723424760000|2024-08-12 01:06:00|4166.1|4160.1|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|0
1723424770000|2024-08-12 01:06:10|4165.9|4159.9|4163.4|4157.4|4165.9|4159.9|4163.4|4157.4|1
1723424780000|2024-08-12 01:06:20|4163.6|4157.6|4163.9|4157.9|4164.4|4158.4|4163.6|4157.6|0
1723424790000|2024-08-12 01:06:30|4164.6|4158.6|4163.9|4157.9|4164.6|4158.6|4163.9|4157.9|0
1723424800000|2024-08-12 01:06:40|4163.6|4157.6|4163.6|4157.6|4163.9|4157.9|4163.6|4157.6|0
1723424810000|2024-08-12 01:06:50|4163.9|4157.9|4163.9|4157.9|4164.1|4158.1|4163.1|4157.1|0
1723424820000|2024-08-12 01:07:00|4163.6|4157.6|4162.9|4156.9|4163.9|4157.9|4162.9|4156.9|0
1723424830000|2024-08-12 01:07:10|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4162.9|4156.9|25
1723424840000|2024-08-12 01:07:20|4163.6|4157.6|4162.9|4156.9|4163.6|4157.6|4162.9|4156.9|0
1723424850000|2024-08-12 01:07:30|4162.4|4156.4|4160.9|4154.9|4162.4|4156.4|4160.6|4154.6|0
1723424860000|2024-08-12 01:07:40|4161.1|4155.1|4159.4|4153.4|4161.4|4155.4|4159.4|4153.4|28
1723424880000|2024-08-12 01:08:00|4159.1|4153.1|4160.4|4154.4|4160.4|4154.4|4158.4|4152.4|1
1723424890000|2024-08-12 01:08:10|4159.9|4153.9|4159.6|4153.6|4159.9|4153.9|4159.6|4153.6|0
1723424900000|2024-08-12 01:08:20|4159.1|4153.1|4159.4|4153.4|4159.4|4153.4|4159.1|4153.1|0
1723424910000|2024-08-12 01:08:30|4159.6|4153.6|4160.4|4154.4|4160.4|4154.4|4159.6|4153.6|0
1723424920000|2024-08-12 01:08:40|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4159.9|4153.9|0
1723424930000|2024-08-12 01:08:50|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|0
1723424940000|2024-08-12 01:09:00|4160.6|4154.6|4160.4|4154.4|4160.9|4154.9|4160.4|4154.4|0
1723424950000|2024-08-12 01:09:10|4160.6|4154.6|4161.4|4155.4|4161.4|4155.4|4160.6|4154.6|0
1723424960000|2024-08-12 01:09:20|4162.1|4156.1|4161.6|4155.6|4162.6|4156.6|4161.6|4155.6|0
1723424970000|2024-08-12 01:09:30|4161.4|4155.4|4160.6|4154.6|4161.4|4155.4|4160.6|4154.6|1
1723424980000|2024-08-12 01:09:40|4160.9|4154.9|4161.4|4155.4|4161.4|4155.4|4160.9|4154.9|0
1723424990000|2024-08-12 01:09:50|4161.1|4155.1|4162.1|4156.1|4162.4|4156.4|4161.1|4155.1|0
1723425000000|2024-08-12 01:10:00|4162.4|4156.4|4162.6|4156.6|4163.6|4157.6|4162.4|4156.4|0
1723425010000|2024-08-12 01:10:10|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1723425020000|2024-08-12 01:10:20|4162.6|4156.6|4163.1|4157.1|4163.4|4157.4|4162.6|4156.6|0
1723425030000|2024-08-12 01:10:30|4162.9|4156.9|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|0
1723425040000|2024-08-12 01:10:40|4162.9|4156.9|4162.4|4156.4|4162.9|4156.9|4161.9|4155.9|0
1723425050000|2024-08-12 01:10:50|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4161.9|4155.9|0
1723425060000|2024-08-12 01:11:00|4162.4|4156.4|4162.6|4156.6|4162.6|4156.6|4162.1|4156.1|0
1723425070000|2024-08-12 01:11:10|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|0
1723425080000|2024-08-12 01:11:20|4163.9|4157.9|4163.6|4157.6|4163.9|4157.9|4163.6|4157.6|0
1723425120000|2024-08-12 01:12:00|4163.9|4157.9|4163.6|4157.6|4163.9|4157.9|4163.6|4157.6|0
1723425140000|2024-08-12 01:12:20|4163.4|4157.4|4162.6|4156.6|4163.4|4157.4|4162.6|4156.6|0
1723425160000|2024-08-12 01:12:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1723425170000|2024-08-12 01:12:50|4163.6|4157.6|4162.6|4156.6|4163.6|4157.6|4162.4|4156.4|0
1723425180000|2024-08-12 01:13:00|4162.4|4156.4|4163.4|4157.4|4163.4|4157.4|4162.4|4156.4|0
1723425190000|2024-08-12 01:13:10|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1723425200000|2024-08-12 01:13:20|4162.4|4156.4|4162.6|4156.6|4162.6|4156.6|4162.4|4156.4|0
1723425210000|2024-08-12 01:13:30|4162.4|4156.4|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|0
1723425220000|2024-08-12 01:13:40|4162.4|4156.4|4159.6|4153.6|4162.4|4156.4|4159.4|4153.4|1
1723425240000|2024-08-12 01:14:00|4159.4|4153.4|4160.4|4154.4|4160.4|4154.4|4159.4|4153.4|0
1723425250000|2024-08-12 01:14:10|4159.4|4153.4|4159.6|4153.6|4160.4|4154.4|4159.4|4153.4|0
1723425270000|2024-08-12 01:14:30|4160.1|4154.1|4160.4|4154.4|4160.4|4154.4|4160.1|4154.1|0
1723425280000|2024-08-12 01:14:40|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.6|4153.6|0
1723425290000|2024-08-12 01:14:50|4159.9|4153.9|4162.4|4156.4|4162.4|4156.4|4159.9|4153.9|1
1723425300000|2024-08-12 01:15:00|4162.1|4156.1|4161.6|4155.6|4162.4|4156.4|4161.6|4155.6|1
1723425320000|2024-08-12 01:15:20|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4160.9|4154.9|0
1723425330000|2024-08-12 01:15:30|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|0
1723425340000|2024-08-12 01:15:40|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.4|4155.4|0
1723425350000|2024-08-12 01:15:50|4160.9|4154.9|4162.6|4156.6|4163.1|4157.1|4160.9|4154.9|0
1723425360000|2024-08-12 01:16:00|4162.9|4156.9|4161.9|4155.9|4162.9|4156.9|4161.9|4155.9|0
1723425370000|2024-08-12 01:16:10|4161.6|4155.6|4162.9|4156.9|4162.9|4156.9|4161.6|4155.6|0
1723425380000|2024-08-12 01:16:20|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1723425390000|2024-08-12 01:16:30|4163.6|4157.6|4163.6|4157.6|4164.1|4158.1|4162.8|4156.8|0
1723425400000|2024-08-12 01:16:40|4163.4|4157.4|4163.6|4157.6|4163.6|4157.6|4163.4|4157.4|0
1723425410000|2024-08-12 01:16:50|4163.9|4157.9|4162.9|4156.9|4163.9|4157.9|4162.4|4156.4|1
1723425420000|2024-08-12 01:17:00|4162.6|4156.6|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|0
1723425430000|2024-08-12 01:17:10|4162.6|4156.6|4161.8|4155.8|4162.6|4156.6|4161.8|4155.8|0
1723425440000|2024-08-12 01:17:20|4162.3|4156.3|4162.6|4156.6|4162.8|4156.8|4162.3|4156.3|0
1723425450000|2024-08-12 01:17:30|4163.1|4157.1|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|0
1723425460000|2024-08-12 01:17:40|4162.3|4156.3|4162.6|4156.6|4162.6|4156.6|4162.3|4156.3|0
1723425470000|2024-08-12 01:17:50|4162.8|4156.8|4162.3|4156.3|4162.8|4156.8|4161.8|4155.8|0
1723425480000|2024-08-12 01:18:00|4162.8|4156.8|4163.1|4157.1|4163.6|4157.6|4162.8|4156.8|0
1723425490000|2024-08-12 01:18:10|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|0
1723425500000|2024-08-12 01:18:20|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1723425520000|2024-08-12 01:18:40|4162.6|4156.6|4162.1|4156.1|4162.6|4156.6|4162.1|4156.1|0
1723425530000|2024-08-12 01:18:50|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1723425540000|2024-08-12 01:19:00|4161.6|4155.6|4161.6|4155.6|4162.1|4156.1|4160.8|4154.8|0
1723425550000|2024-08-12 01:19:10|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|0
1723425560000|2024-08-12 01:19:20|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|0
1723425570000|2024-08-12 01:19:30|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|0
1723425580000|2024-08-12 01:19:40|4163.1|4157.1|4163.3|4157.3|4163.3|4157.3|4163.1|4157.1|0
1723425590000|2024-08-12 01:19:50|4163.6|4157.6|4163.3|4157.3|4163.6|4157.6|4163.1|4157.1|0
1723425600000|2024-08-12 01:20:00|4163.6|4157.6|4162.6|4156.6|4163.6|4157.6|4161.8|4155.8|0
1723425610000|2024-08-12 01:20:10|4162.3|4156.3|4162.1|4156.1|4162.3|4156.3|4161.8|4155.8|0
1723425620000|2024-08-12 01:20:20|4162.3|4156.3|4163.1|4157.1|4163.1|4157.1|4162.3|4156.3|0
1723425640000|2024-08-12 01:20:40|4163.8|4157.8|4163.1|4157.1|4163.8|4157.8|4163.1|4157.1|0
1723425680000|2024-08-12 01:21:20|4163.8|4157.8|4163.8|4157.8|4164.1|4158.1|4163.8|4157.8|1
1723425690000|2024-08-12 01:21:30|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1723425710000|2024-08-12 01:21:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1723425720000|2024-08-12 01:22:00|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1723425750000|2024-08-12 01:22:30|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1723425760000|2024-08-12 01:22:40|4165.8|4159.8|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|0
1723425770000|2024-08-12 01:22:50|4166.3|4160.3|4166.1|4160.1|4166.3|4160.3|4166.1|4160.1|0
1723425780000|2024-08-12 01:23:00|4166.3|4160.3|4166.3|4160.3|4166.6|4160.6|4166.1|4160.1|0
1723425790000|2024-08-12 01:23:10|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1723425800000|2024-08-12 01:23:20|4166.8|4160.8|4167.6|4161.6|4167.6|4161.6|4166.8|4160.8|0
1723425810000|2024-08-12 01:23:30|4168.6|4162.6|4170.6|4164.6|4170.8|4164.8|4168.6|4162.6|3
1723425820000|2024-08-12 01:23:40|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.1|4164.1|0
1723425830000|2024-08-12 01:23:50|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1723425840000|2024-08-12 01:24:00|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.6|4164.6|0
1723425850000|2024-08-12 01:24:10|4170.8|4164.8|4171.1|4165.1|4171.1|4165.1|4170.8|4164.8|0
1723425860000|2024-08-12 01:24:20|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1723425880000|2024-08-12 01:24:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1723425890000|2024-08-12 01:24:50|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1723425900000|2024-08-12 01:25:00|4171.6|4165.6|4171.6|4165.6|4171.8|4165.8|4171.6|4165.6|0
1723425910000|2024-08-12 01:25:10|4172.1|4166.1|4171.8|4165.8|4172.1|4166.1|4171.6|4165.6|0
1723425940000|2024-08-12 01:25:40|4172.1|4166.1|4171.8|4165.8|4172.1|4166.1|4171.8|4165.8|1
1723425950000|2024-08-12 01:25:50|4172.1|4166.1|4171.8|4165.8|4172.1|4166.1|4171.8|4165.8|0
1723425960000|2024-08-12 01:26:00|4171.6|4165.6|4171.6|4165.6|4172.1|4166.1|4171.6|4165.6|0
1723425980000|2024-08-12 01:26:20|4171.3|4165.3|4171.8|4165.8|4172.1|4166.1|4171.3|4165.3|0
1723425990000|2024-08-12 01:26:30|4172.1|4166.1|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|0
1723426000000|2024-08-12 01:26:40|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.8|4165.8|0
1723426010000|2024-08-12 01:26:50|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.8|4165.8|0
1723426020000|2024-08-12 01:27:00|4172.6|4166.6|4173.3|4167.3|4173.6|4167.6|4172.6|4166.6|0
1723426030000|2024-08-12 01:27:10|4173.1|4167.1|4173.3|4167.3|4173.3|4167.3|4173.1|4167.1|0
1723426040000|2024-08-12 01:27:20|4172.8|4166.8|4173.1|4167.1|4173.3|4167.3|4172.8|4166.8|0
1723426050000|2024-08-12 01:27:30|4173.3|4167.3|4173.1|4167.1|4173.3|4167.3|4173.1|4167.1|0
1723426060000|2024-08-12 01:27:40|4173.3|4167.3|4172.6|4166.6|4173.3|4167.3|4172.3|4166.3|0
1723426070000|2024-08-12 01:27:50|4172.8|4166.8|4172.6|4166.6|4173.3|4167.3|4172.6|4166.6|0
1723426080000|2024-08-12 01:28:00|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1723426090000|2024-08-12 01:28:10|4172.3|4166.3|4172.1|4166.1|4172.3|4166.3|4172.1|4166.1|0
1723426100000|2024-08-12 01:28:20|4172.3|4166.3|4172.6|4166.6|4172.8|4166.8|4172.1|4166.1|0
1723426120000|2024-08-12 01:28:40|4173.1|4167.1|4173.3|4167.3|4173.3|4167.3|4173.1|4167.1|0
1723426130000|2024-08-12 01:28:50|4173.1|4167.1|4173.3|4167.3|4173.3|4167.3|4172.3|4166.3|0
1723426140000|2024-08-12 01:29:00|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|0
1723426150000|2024-08-12 01:29:10|4172.8|4166.8|4172.6|4166.6|4172.8|4166.8|4172.6|4166.6|0
1723426160000|2024-08-12 01:29:20|4172.8|4166.8|4172.3|4166.3|4172.8|4166.8|4172.3|4166.3|0
1723426170000|2024-08-12 01:29:30|4172.8|4166.8|4172.6|4166.6|4172.8|4166.8|4172.6|4166.6|0
1723426190000|2024-08-12 01:29:50|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1723426200000|2024-08-12 01:30:00|4172.6|4166.6|4173.3|4167.3|4173.3|4167.3|4172.6|4166.6|0
1723426210000|2024-08-12 01:30:10|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|2
1723426250000|2024-08-12 01:30:50|4173.3|4167.3|4173.6|4167.6|4174.3|4168.3|4173.3|4167.3|0
1723426270000|2024-08-12 01:31:10|4173.1|4167.1|4173.1|4167.1|4173.6|4167.6|4173.1|4167.1|1
1723426280000|2024-08-12 01:31:20|4172.8|4166.8|4171.6|4165.6|4172.8|4166.8|4171.6|4165.6|2
1723426290000|2024-08-12 01:31:30|4172.3|4166.3|4171.1|4165.1|4172.3|4166.3|4171.1|4165.1|0
1723426300000|2024-08-12 01:31:40|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1723426310000|2024-08-12 01:31:50|4171.1|4165.1|4171.3|4165.3|4171.3|4165.3|4171.1|4165.1|0
1723426320000|2024-08-12 01:32:00|4171.1|4165.1|4170.6|4164.6|4171.1|4165.1|4170.3|4164.3|0
1723426330000|2024-08-12 01:32:10|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1723426340000|2024-08-12 01:32:20|4170.6|4164.6|4169.1|4163.1|4170.6|4164.6|4169.1|4163.1|0
1723426350000|2024-08-12 01:32:30|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1723426360000|2024-08-12 01:32:40|4173.3|4167.3|4174.3|4168.3|4174.3|4168.3|4173.3|4167.3|3
1723426370000|2024-08-12 01:32:50|4173.8|4167.8|4174.3|4168.3|4174.3|4168.3|4173.8|4167.8|0
1723426380000|2024-08-12 01:33:00|4174.1|4168.1|4174.8|4168.8|4175.1|4169.1|4174|4168|0
1723426390000|2024-08-12 01:33:10|4174.6|4168.6|4175.3|4169.3|4175.3|4169.3|4174.6|4168.6|0
1723426420000|2024-08-12 01:33:40|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1723426440000|2024-08-12 01:34:00|4175.3|4169.3|4175|4169|4175.3|4169.3|4175|4169|0
1723426450000|2024-08-12 01:34:10|4174.3|4168.3|4174.8|4168.8|4175|4169|4174.3|4168.3|0
1723426460000|2024-08-12 01:34:20|4175|4169|4174.5|4168.5|4175|4169|4174.5|4168.5|0
1723426470000|2024-08-12 01:34:30|4175|4169|4175|4169|4175|4169|4175|4169|0
1723426490000|2024-08-12 01:34:50|4174.5|4168.5|4174.5|4168.5|4175|4169|4174.5|4168.5|0
1723426500000|2024-08-12 01:35:00|4174|4168|4174|4168|4174|4168|4174|4168|0
1723426530000|2024-08-12 01:35:30|4174.5|4168.5|4175|4169|4175|4169|4174.5|4168.5|0
1723426540000|2024-08-12 01:35:40|4175.3|4169.3|4175.5|4169.5|4175.5|4169.5|4175.3|4169.3|0
1723426560000|2024-08-12 01:36:00|4175|4169|4175|4169|4175|4169|4175|4169|0
1723426570000|2024-08-12 01:36:10|4175.3|4169.3|4175.5|4169.5|4175.5|4169.5|4175.3|4169.3|0
1723426580000|2024-08-12 01:36:20|4175|4169|4175|4169|4175|4169|4175|4169|0
1723426590000|2024-08-12 01:36:30|4175.3|4169.3|4175|4169|4175.5|4169.5|4175|4169|0
1723426620000|2024-08-12 01:37:00|4174.5|4168.5|4174|4168|4174.5|4168.5|4174|4168|0
1723426640000|2024-08-12 01:37:20|4173.5|4167.5|4174|4168|4174|4168|4173.5|4167.5|2
1723426660000|2024-08-12 01:37:40|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1723426690000|2024-08-12 01:38:10|4175.3|4169.3|4175|4169|4175.3|4169.3|4175|4169|1
1723426700000|2024-08-12 01:38:20|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175|4169|0
1723426710000|2024-08-12 01:38:30|4175|4169|4175.3|4169.3|4175.3|4169.3|4175|4169|0
1723426720000|2024-08-12 01:38:40|4175|4169|4175|4169|4175|4169|4175|4169|0
1723426730000|2024-08-12 01:38:50|4174.5|4168.5|4175|4169|4175|4169|4174.3|4168.3|0
1723426750000|2024-08-12 01:39:10|4174.5|4168.5|4175|4169|4175.5|4169.5|4174.5|4168.5|0
1723426760000|2024-08-12 01:39:20|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1723426770000|2024-08-12 01:39:30|4175|4169|4175|4169|4175.5|4169.5|4175|4169|0
1723426780000|2024-08-12 01:39:40|4175.3|4169.3|4175.5|4169.5|4175.5|4169.5|4175.3|4169.3|0
1723426790000|2024-08-12 01:39:50|4176|4170|4174.3|4168.3|4176|4170|4174.3|4168.3|0
1723426800000|2024-08-12 01:40:00|4174|4168|4174|4168|4174.3|4168.3|4174|4168|0
1723426810000|2024-08-12 01:40:10|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1723426820000|2024-08-12 01:40:20|4174|4168|4174|4168|4174|4168|4174|4168|0
1723426830000|2024-08-12 01:40:30|4174.3|4168.3|4175|4169|4175|4169|4174.3|4168.3|0
1723426840000|2024-08-12 01:40:40|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1723426860000|2024-08-12 01:41:00|4175|4169|4175|4169|4175|4169|4175|4169|0
1723426890000|2024-08-12 01:41:30|4175.3|4169.3|4175.5|4169.5|4175.5|4169.5|4175.3|4169.3|0
1723426900000|2024-08-12 01:41:40|4175.3|4169.3|4175|4169|4175.3|4169.3|4175|4169|0
1723426910000|2024-08-12 01:41:50|4175.3|4169.3|4175|4169|4175.3|4169.3|4174.5|4168.5|0
1723426920000|2024-08-12 01:42:00|4174.5|4168.5|4175.5|4169.5|4175.8|4169.8|4174.5|4168.5|0
1723426930000|2024-08-12 01:42:10|4175.8|4169.8|4175.5|4169.5|4175.8|4169.8|4175.5|4169.5|0
1723426940000|2024-08-12 01:42:20|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1723426950000|2024-08-12 01:42:30|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1723426970000|2024-08-12 01:42:50|4175.3|4169.3|4175.3|4169.3|4175.5|4169.5|4175.3|4169.3|0
1723426980000|2024-08-12 01:43:00|4175|4169|4175.3|4169.3|4175.8|4169.8|4175|4169|0
1723426990000|2024-08-12 01:43:10|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1723427000000|2024-08-12 01:43:20|4175.3|4169.3|4176.3|4170.3|4176.8|4170.8|4175.3|4169.3|0
1723427010000|2024-08-12 01:43:30|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1723427020000|2024-08-12 01:43:40|4176.3|4170.3|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|0
1723427030000|2024-08-12 01:43:50|4176.5|4170.5|4176|4170|4176.5|4170.5|4176|4170|0
1723427040000|2024-08-12 01:44:00|4176.3|4170.3|4175.8|4169.8|4176.5|4170.5|4175.8|4169.8|0
1723427050000|2024-08-12 01:44:10|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|0
1723427060000|2024-08-12 01:44:20|4174.3|4168.3|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|0
1723427070000|2024-08-12 01:44:30|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|3
1723427080000|2024-08-12 01:44:40|4168.8|4162.8|4169.5|4163.5|4169.5|4163.5|4168.8|4162.8|0
1723427090000|2024-08-12 01:44:50|4169.3|4163.3|4168.5|4162.5|4169.3|4163.3|4168.5|4162.5|0
1723427100000|2024-08-12 01:45:00|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|0
1723427110000|2024-08-12 01:45:10|4168|4162|4167.8|4161.8|4168|4162|4167.8|4161.8|0
1723427120000|2024-08-12 01:45:20|4168|4162|4168|4162|4168|4162|4168|4162|0
1723427130000|2024-08-12 01:45:30|4168.3|4162.3|4169|4163|4169|4163|4168.3|4162.3|0
1723427140000|2024-08-12 01:45:40|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1723427150000|2024-08-12 01:45:50|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1723427160000|2024-08-12 01:46:00|4169.8|4163.8|4168.5|4162.5|4170.3|4164.3|4168.5|4162.5|2
1723427170000|2024-08-12 01:46:10|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|1
1723427200000|2024-08-12 01:46:40|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1723427210000|2024-08-12 01:46:50|4165.3|4159.3|4165.5|4159.5|4165.5|4159.5|4165.3|4159.3|0
1723427220000|2024-08-12 01:47:00|4165.3|4159.3|4165.5|4159.5|4165.5|4159.5|4165.3|4159.3|0
1723427240000|2024-08-12 01:47:20|4165.3|4159.3|4166.3|4160.3|4166.3|4160.3|4165.3|4159.3|0
1723427270000|2024-08-12 01:47:50|4165.5|4159.5|4164.5|4158.5|4165.5|4159.5|4164.5|4158.5|0
1723427280000|2024-08-12 01:48:00|4164.3|4158.3|4165|4159|4165.5|4159.5|4164.3|4158.3|0
1723427290000|2024-08-12 01:48:10|4165.5|4159.5|4164.5|4158.5|4165.5|4159.5|4164.5|4158.5|0
1723427300000|2024-08-12 01:48:20|4164.3|4158.3|4163.3|4157.3|4164.3|4158.3|4163.3|4157.3|0
1723427310000|2024-08-12 01:48:30|4161.3|4155.3|4164|4158|4164|4158|4160.5|4154.5|5
1723427330000|2024-08-12 01:48:50|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1723427340000|2024-08-12 01:49:00|4165|4159|4164.5|4158.5|4165|4159|4164.3|4158.3|0
1723427350000|2024-08-12 01:49:10|4164.3|4158.3|4164.5|4158.5|4164.5|4158.5|4164.3|4158.3|0
1723427360000|2024-08-12 01:49:20|4164.3|4158.3|4164.5|4158.5|4164.5|4158.5|4164.3|4158.3|0
1723427370000|2024-08-12 01:49:30|4165|4159|4164.5|4158.5|4165.5|4159.5|4164.5|4158.5|0
1723427380000|2024-08-12 01:49:40|4165.3|4159.3|4165.2|4159.2|4165.5|4159.5|4165|4159|0
1723427390000|2024-08-12 01:49:50|4165.5|4159.5|4165.5|4159.5|4166|4160|4165.5|4159.5|1
1723427400000|2024-08-12 01:50:00|4165.7|4159.7|4166.7|4160.7|4166.7|4160.7|4165.5|4159.5|0
1723427410000|2024-08-12 01:50:10|4166.5|4160.5|4166|4160|4166.7|4160.7|4166|4160|0
1723427420000|2024-08-12 01:50:20|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1723427440000|2024-08-12 01:50:40|4166.5|4160.5|4167|4161|4167.2|4161.2|4166.5|4160.5|0
1723427460000|2024-08-12 01:51:00|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1723427470000|2024-08-12 01:51:10|4167.5|4161.5|4168.2|4162.2|4168.2|4162.2|4167.5|4161.5|0
1723427490000|2024-08-12 01:51:30|4168.5|4162.5|4169|4163|4169|4163|4168.5|4162.5|0
1723427500000|2024-08-12 01:51:40|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|0
1723427510000|2024-08-12 01:51:50|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1723427520000|2024-08-12 01:52:00|4167.5|4161.5|4167.2|4161.2|4168.5|4162.5|4167.2|4161.2|0
1723427540000|2024-08-12 01:52:20|4167.5|4161.5|4167.7|4161.7|4167.7|4161.7|4167.5|4161.5|0
1723427550000|2024-08-12 01:52:30|4168|4162|4168|4162|4168|4162|4168|4162|0
1723427560000|2024-08-12 01:52:40|4168.2|4162.2|4167.5|4161.5|4168.2|4162.2|4167.5|4161.5|0
1723427570000|2024-08-12 01:52:50|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|0
1723427600000|2024-08-12 01:53:20|4168.5|4162.5|4168.7|4162.7|4168.7|4162.7|4168.5|4162.5|0
1723427610000|2024-08-12 01:53:30|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1723427630000|2024-08-12 01:53:50|4167|4161|4167|4161|4167|4161|4167|4161|0
1723427640000|2024-08-12 01:54:00|4167.2|4161.2|4167.2|4161.2|4167.5|4161.5|4167.2|4161.2|0
1723427650000|2024-08-12 01:54:10|4166.5|4160.5|4166|4160|4166.5|4160.5|4166|4160|0
1723427660000|2024-08-12 01:54:20|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1723427670000|2024-08-12 01:54:30|4165.7|4159.7|4165.5|4159.5|4166.5|4160.5|4165.5|4159.5|0
1723427680000|2024-08-12 01:54:40|4165.2|4159.2|4165|4159|4165.5|4159.5|4165|4159|0
1723427690000|2024-08-12 01:54:50|4164.7|4158.7|4164.5|4158.5|4164.7|4158.7|4164.2|4158.2|0
1723427700000|2024-08-12 01:55:00|4164.2|4158.2|4164.5|4158.5|4164.5|4158.5|4163.5|4157.5|0
1723427730000|2024-08-12 01:55:30|4164.2|4158.2|4164.5|4158.5|4164.5|4158.5|4164.2|4158.2|0
1723427740000|2024-08-12 01:55:40|4163.7|4157.7|4163.5|4157.5|4163.7|4157.7|4163.5|4157.5|0
1723427750000|2024-08-12 01:55:50|4163.7|4157.7|4164.5|4158.5|4164.5|4158.5|4163.7|4157.7|2
1723427760000|2024-08-12 01:56:00|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1723427770000|2024-08-12 01:56:10|4165|4159|4166|4160|4166|4160|4165|4159|0
1723427780000|2024-08-12 01:56:20|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|1
1723427800000|2024-08-12 01:56:40|4164.2|4158.2|4164.5|4158.5|4164.5|4158.5|4164.2|4158.2|0
1723427820000|2024-08-12 01:57:00|4165|4159|4164.5|4158.5|4165|4159|4164.5|4158.5|0
1723427830000|2024-08-12 01:57:10|4164|4158|4164|4158|4164|4158|4164|4158|0
1723427860000|2024-08-12 01:57:40|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4162.7|4156.7|2
1723427870000|2024-08-12 01:57:50|4163.2|4157.2|4163.2|4157.2|4163.5|4157.5|4163.2|4157.2|0
1723427880000|2024-08-12 01:58:00|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|0
1723427890000|2024-08-12 01:58:10|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1723427900000|2024-08-12 01:58:20|4164.7|4158.7|4166|4160|4166.2|4160.2|4164.7|4158.7|2
1723427920000|2024-08-12 01:58:40|4166.2|4160.2|4167.5|4161.5|4167.5|4161.5|4166.2|4160.2|0
1723427930000|2024-08-12 01:58:50|4168|4162|4166.5|4160.5|4168|4162|4166.5|4160.5|0
1723427940000|2024-08-12 01:59:00|4166.7|4160.7|4166.7|4160.7|4167|4161|4166.7|4160.7|0
1723427950000|2024-08-12 01:59:10|4167|4161|4166.7|4160.7|4167|4161|4166.5|4160.5|0
1723427960000|2024-08-12 01:59:20|4166.5|4160.5|4165.5|4159.5|4166.5|4160.5|4165.5|4159.5|0
1723427970000|2024-08-12 01:59:30|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1723427980000|2024-08-12 01:59:40|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1723427990000|2024-08-12 01:59:50|4166|4160|4166.7|4160.7|4166.7|4160.7|4166|4160|0
1723428000000|2024-08-12 02:00:00|4166.5|4160.5|4166|4160|4166.5|4160.5|4165.5|4159.5|0
1723428010000|2024-08-12 02:00:10|4165.7|4159.7|4166.2|4160.2|4166.2|4160.2|4165.5|4159.5|0
1723428030000|2024-08-12 02:00:30|4166.5|4160.5|4166.2|4160.2|4166.5|4160.5|4166.2|4160.2|0
1723428040000|2024-08-12 02:00:40|4166.5|4160.5|4166.2|4160.2|4166.5|4160.5|4166.2|4160.2|0
1723428050000|2024-08-12 02:00:50|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.2|4160.2|0
1723428060000|2024-08-12 02:01:00|4166.2|4160.2|4166.5|4160.5|4166.5|4160.5|4166.2|4160.2|0
1723428070000|2024-08-12 02:01:10|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1723428080000|2024-08-12 02:01:20|4166.5|4160.5|4165.7|4159.7|4166.5|4160.5|4165.5|4159.5|0
1723428090000|2024-08-12 02:01:30|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|1
1723428100000|2024-08-12 02:01:40|4167|4161|4167|4161|4167|4161|4167|4161|0
1723428110000|2024-08-12 02:01:50|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1723428120000|2024-08-12 02:02:00|4166.5|4160.5|4166.2|4160.2|4166.5|4160.5|4166.2|4160.2|0
1723428130000|2024-08-12 02:02:10|4166.5|4160.5|4166.2|4160.2|4166.5|4160.5|4166.2|4160.2|0
1723428140000|2024-08-12 02:02:20|4166.5|4160.5|4166.5|4160.5|4166.7|4160.7|4166.5|4160.5|0
1723428150000|2024-08-12 02:02:30|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1723428160000|2024-08-12 02:02:40|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1723428190000|2024-08-12 02:03:10|4165.2|4159.2|4165|4159|4165.2|4159.2|4165|4159|0
1723428200000|2024-08-12 02:03:20|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|0
1723428230000|2024-08-12 02:03:50|4163.2|4157.2|4163.5|4157.5|4163.5|4157.5|4163.2|4157.2|0
1723428240000|2024-08-12 02:04:00|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1723428260000|2024-08-12 02:04:20|4162.5|4156.5|4163.2|4157.2|4163.2|4157.2|4162.5|4156.5|0
1723428270000|2024-08-12 02:04:30|4163.5|4157.5|4163|4157|4163.5|4157.5|4163|4157|0
1723428280000|2024-08-12 02:04:40|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163|4157|0
1723428290000|2024-08-12 02:04:50|4163|4157|4163.2|4157.2|4163.2|4157.2|4163|4157|0
1723428320000|2024-08-12 02:05:20|4163|4157|4163.2|4157.2|4163.2|4157.2|4163|4157|0
1723428330000|2024-08-12 02:05:30|4163|4157|4161.7|4155.7|4163|4157|4161.7|4155.7|0
1723428340000|2024-08-12 02:05:40|4161.5|4155.5|4161.5|4155.5|4162|4156|4161.5|4155.5|0
1723428350000|2024-08-12 02:05:50|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1723428360000|2024-08-12 02:06:00|4160.9|4154.9|4161.2|4155.2|4161.2|4155.2|4160.9|4154.9|0
1723428370000|2024-08-12 02:06:10|4161|4155|4160.9|4154.9|4161|4155|4160.9|4154.9|0
1723428380000|2024-08-12 02:06:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1723428390000|2024-08-12 02:06:30|4161|4155|4160|4154|4161|4155|4160|4154|0
1723428400000|2024-08-12 02:06:40|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1723428410000|2024-08-12 02:06:50|4159.7|4153.7|4159.9|4153.9|4159.9|4153.9|4159.5|4153.5|0
1723428420000|2024-08-12 02:07:00|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|0
1723428430000|2024-08-12 02:07:10|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1723428440000|2024-08-12 02:07:20|4160.7|4154.7|4160.4|4154.4|4160.9|4154.9|4160.4|4154.4|0
1723428450000|2024-08-12 02:07:30|4160.2|4154.2|4159.9|4153.9|4160.2|4154.2|4159.9|4153.9|0
1723428460000|2024-08-12 02:07:40|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1723428470000|2024-08-12 02:07:50|4160.7|4154.7|4160.9|4154.9|4160.9|4154.9|4160.7|4154.7|0
1723428480000|2024-08-12 02:08:00|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1723428490000|2024-08-12 02:08:10|4161.7|4155.7|4161.9|4155.9|4161.9|4155.9|4161.7|4155.7|0
1723428530000|2024-08-12 02:08:50|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|0
1723428540000|2024-08-12 02:09:00|4161.4|4155.4|4161.2|4155.2|4161.4|4155.4|4161.2|4155.2|0
1723428550000|2024-08-12 02:09:10|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1723428560000|2024-08-12 02:09:20|4160.9|4154.9|4159.2|4153.2|4160.9|4154.9|4159.2|4153.2|2
1723428570000|2024-08-12 02:09:30|4158.4|4152.4|4157.4|4151.4|4158.4|4152.4|4157.2|4151.2|0
1723428590000|2024-08-12 02:09:50|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1723428600000|2024-08-12 02:10:00|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1723428620000|2024-08-12 02:10:20|4159.4|4153.4|4160.7|4154.7|4160.7|4154.7|4159.4|4153.4|0
1723428630000|2024-08-12 02:10:30|4160.4|4154.4|4159.2|4153.2|4160.4|4154.4|4159.2|4153.2|0
1723428640000|2024-08-12 02:10:40|4158.7|4152.7|4159.4|4153.4|4159.4|4153.4|4158.4|4152.4|0
1723428670000|2024-08-12 02:11:10|4159.9|4153.9|4158.2|4152.2|4159.9|4153.9|4158.2|4152.2|1
1723428680000|2024-08-12 02:11:20|4157.4|4151.4|4158.4|4152.4|4158.4|4152.4|4157.4|4151.4|0
1723428700000|2024-08-12 02:11:40|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1723428710000|2024-08-12 02:11:50|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1723428720000|2024-08-12 02:12:00|4156.9|4150.9|4157.4|4151.4|4157.4|4151.4|4156.9|4150.9|2
1723428740000|2024-08-12 02:12:20|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1723428750000|2024-08-12 02:12:30|4158.7|4152.7|4158.4|4152.4|4158.7|4152.7|4158.4|4152.4|0
1723428770000|2024-08-12 02:12:50|4158.7|4152.7|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|0
1723428780000|2024-08-12 02:13:00|4159.7|4153.7|4160.4|4154.4|4160.4|4154.4|4159.7|4153.7|0
1723428800000|2024-08-12 02:13:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1723428820000|2024-08-12 02:13:40|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1723428850000|2024-08-12 02:14:10|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1723428860000|2024-08-12 02:14:20|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1723428890000|2024-08-12 02:14:50|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1723428910000|2024-08-12 02:15:10|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1723428920000|2024-08-12 02:15:20|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1723428930000|2024-08-12 02:15:30|4163.2|4157.2|4162.4|4156.4|4163.2|4157.2|4162.4|4156.4|0
1723428990000|2024-08-12 02:16:30|4162.7|4156.7|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|0
1723429000000|2024-08-12 02:16:40|4162.9|4156.9|4162.7|4156.7|4162.9|4156.9|4162.7|4156.7|0
1723429010000|2024-08-12 02:16:50|4163.2|4157.2|4161.2|4155.2|4163.2|4157.2|4161.2|4155.2|0
1723429020000|2024-08-12 02:17:00|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1723429030000|2024-08-12 02:17:10|4160.7|4154.7|4160.4|4154.4|4160.7|4154.7|4160.4|4154.4|0
1723429050000|2024-08-12 02:17:30|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1723429060000|2024-08-12 02:17:40|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1723429070000|2024-08-12 02:17:50|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1723429080000|2024-08-12 02:18:00|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|0
1723429100000|2024-08-12 02:18:20|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.4|4152.4|0
1723429110000|2024-08-12 02:18:30|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1723429200000|2024-08-12 02:20:00|4158.7|4152.7|4158.9|4152.9|4158.9|4152.9|4158.7|4152.7|0
1723429210000|2024-08-12 02:20:10|4159.4|4153.4|4159.7|4153.7|4159.7|4153.7|4159.4|4153.4|4
1723429220000|2024-08-12 02:20:20|4159.9|4153.9|4160.4|4154.4|4160.4|4154.4|4159.7|4153.7|0
1723429310000|2024-08-12 02:21:50|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1723429320000|2024-08-12 02:22:00|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1723429330000|2024-08-12 02:22:10|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1723429350000|2024-08-12 02:22:30|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1723429410000|2024-08-12 02:23:30|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1723429420000|2024-08-12 02:23:40|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1723429440000|2024-08-12 02:24:00|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1723429450000|2024-08-12 02:24:10|4160.9|4154.9|4160.4|4154.4|4160.9|4154.9|4160.4|4154.4|0
1723429470000|2024-08-12 02:24:30|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1723429490000|2024-08-12 02:24:50|4160.9|4154.9|4160.4|4154.4|4160.9|4154.9|4160.4|4154.4|0
1723429510000|2024-08-12 02:25:10|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|0
1723429520000|2024-08-12 02:25:20|4160.1|4154.1|4160.6|4154.6|4161.1|4155.1|4160.1|4154.1|2
1723429530000|2024-08-12 02:25:30|4161.1|4155.1|4160.4|4154.4|4161.1|4155.1|4160.4|4154.4|0
1723429540000|2024-08-12 02:25:40|4160.6|4154.6|4160.9|4154.9|4160.9|4154.9|4160.6|4154.6|0
1723429550000|2024-08-12 02:25:50|4161.1|4155.1|4160.9|4154.9|4161.1|4155.1|4160.9|4154.9|0
1723429560000|2024-08-12 02:26:00|4160.6|4154.6|4161.1|4155.1|4161.1|4155.1|4160.6|4154.6|0
1723429620000|2024-08-12 02:27:00|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1723429630000|2024-08-12 02:27:10|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1723429640000|2024-08-12 02:27:20|4159.9|4153.9|4160.1|4154.1|4160.1|4154.1|4159.9|4153.9|0
1723429650000|2024-08-12 02:27:30|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1723429680000|2024-08-12 02:28:00|4160.6|4154.6|4160.4|4154.4|4160.6|4154.6|4160.4|4154.4|0
1723429750000|2024-08-12 02:29:10|4160.6|4154.6|4161.4|4155.4|4161.4|4155.4|4160.6|4154.6|0
1723429800000|2024-08-12 02:30:00|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4160.4|4154.4|0
1723429810000|2024-08-12 02:30:10|4162.1|4156.1|4162.4|4156.4|4163.4|4157.4|4162.1|4156.1|0
1723429820000|2024-08-12 02:30:20|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1723429830000|2024-08-12 02:30:30|4163.6|4157.6|4163.9|4157.9|4164.4|4158.4|4163.4|4157.4|0
1723429840000|2024-08-12 02:30:40|4164.1|4158.1|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|0
1723429850000|2024-08-12 02:30:50|4164.4|4158.4|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|0
1723429860000|2024-08-12 02:31:00|4163.6|4157.6|4163.9|4157.9|4164.4|4158.4|4163.4|4157.4|0
1723429870000|2024-08-12 02:31:10|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4162.9|4156.9|0
1723429880000|2024-08-12 02:31:20|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4163.4|4157.4|0
1723429890000|2024-08-12 02:31:30|4162.9|4156.9|4163.4|4157.4|4163.4|4157.4|4162.9|4156.9|0
1723429900000|2024-08-12 02:31:40|4162.9|4156.9|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|0
1723429910000|2024-08-12 02:31:50|4162.6|4156.6|4163.4|4157.4|4163.4|4157.4|4162.6|4156.6|0
1723429920000|2024-08-12 02:32:00|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|0
1723429950000|2024-08-12 02:32:30|4163.1|4157.1|4162.4|4156.4|4163.1|4157.1|4162.4|4156.4|1
1723429980000|2024-08-12 02:33:00|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1723429990000|2024-08-12 02:33:10|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.1|4157.1|0
1723430030000|2024-08-12 02:33:50|4163.6|4157.6|4164.4|4158.4|4164.4|4158.4|4163.6|4157.6|0
1723430040000|2024-08-12 02:34:00|4164.9|4158.9|4165.4|4159.4|4165.9|4159.9|4164.9|4158.9|0
1723430050000|2024-08-12 02:34:10|4165.9|4159.9|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|0
1723430060000|2024-08-12 02:34:20|4165.9|4159.9|4166.4|4160.4|4166.4|4160.4|4165.6|4159.6|0
1723430070000|2024-08-12 02:34:30|4166.6|4160.6|4166.4|4160.4|4166.9|4160.9|4166.4|4160.4|0
1723430090000|2024-08-12 02:34:50|4165.9|4159.9|4166.4|4160.4|4166.4|4160.4|4165.9|4159.9|0
1723430100000|2024-08-12 02:35:00|4166.1|4160.1|4163.4|4157.4|4166.1|4160.1|4163.4|4157.4|3
1723430110000|2024-08-12 02:35:10|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1723430120000|2024-08-12 02:35:20|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1723430130000|2024-08-12 02:35:30|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1723430140000|2024-08-12 02:35:40|4162.9|4156.9|4162.1|4156.1|4162.9|4156.9|4162.1|4156.1|0
1723430150000|2024-08-12 02:35:50|4161.9|4155.9|4161.1|4155.1|4161.9|4155.9|4161.1|4155.1|0
1723430160000|2024-08-12 02:36:00|4161.4|4155.4|4162.9|4156.9|4162.9|4156.9|4160.4|4154.4|0
1723430170000|2024-08-12 02:36:10|4162.6|4156.6|4162.9|4156.9|4162.9|4156.9|4162.1|4156.1|0
1723430180000|2024-08-12 02:36:20|4162.6|4156.6|4162.4|4156.4|4162.6|4156.6|4162.4|4156.4|0
1723430190000|2024-08-12 02:36:30|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4163.1|4157.1|0
1723430200000|2024-08-12 02:36:40|4163.6|4157.6|4163.9|4157.9|4164.4|4158.4|4163.6|4157.6|0
1723430210000|2024-08-12 02:36:50|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4162.4|4156.4|0
1723430220000|2024-08-12 02:37:00|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1723430230000|2024-08-12 02:37:10|4163.9|4157.9|4163.4|4157.4|4164.4|4158.4|4163.4|4157.4|0
1723430240000|2024-08-12 02:37:20|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4162.6|4156.6|0
1723430260000|2024-08-12 02:37:40|4162.9|4156.9|4163.4|4157.4|4163.4|4157.4|4162.6|4156.6|0
1723430280000|2024-08-12 02:38:00|4162.9|4156.9|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|0
1723430290000|2024-08-12 02:38:10|4162.1|4156.1|4163.1|4157.1|4163.4|4157.4|4162.1|4156.1|0
1723430300000|2024-08-12 02:38:20|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1723430310000|2024-08-12 02:38:30|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|0
1723430320000|2024-08-12 02:38:40|4163.1|4157.1|4162.4|4156.4|4163.4|4157.4|4162.4|4156.4|0
1723430330000|2024-08-12 02:38:50|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1723430340000|2024-08-12 02:39:00|4161.9|4155.9|4162.1|4156.1|4162.1|4156.1|4161.4|4155.4|0
1723430350000|2024-08-12 02:39:10|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|0
1723430360000|2024-08-12 02:39:20|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|0
1723430370000|2024-08-12 02:39:30|4161.6|4155.6|4162.1|4156.1|4162.1|4156.1|4161.6|4155.6|0
1723430400000|2024-08-12 02:40:00|4161.9|4155.9|4162.1|4156.1|4162.1|4156.1|4161.9|4155.9|0
1723430410000|2024-08-12 02:40:10|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1723430420000|2024-08-12 02:40:20|4161.4|4155.4|4161.1|4155.1|4161.4|4155.4|4160.9|4154.9|0
1723430430000|2024-08-12 02:40:30|4161.4|4155.4|4162.1|4156.1|4162.1|4156.1|4161.4|4155.4|0
1723430440000|2024-08-12 02:40:40|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4163.1|4157.1|0
1723430450000|2024-08-12 02:40:50|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1723430460000|2024-08-12 02:41:00|4164.1|4158.1|4164.3|4158.3|4164.4|4158.4|4164.1|4158.1|0
1723430490000|2024-08-12 02:41:30|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1723430500000|2024-08-12 02:41:40|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1723430510000|2024-08-12 02:41:50|4163.1|4157.1|4161.3|4155.3|4163.1|4157.1|4161.3|4155.3|0
1723430520000|2024-08-12 02:42:00|4161.8|4155.8|4162.1|4156.1|4162.1|4156.1|4161.8|4155.8|0
1723430530000|2024-08-12 02:42:10|4161.8|4155.8|4160.3|4154.3|4161.8|4155.8|4160.3|4154.3|0
1723430540000|2024-08-12 02:42:20|4160.6|4154.6|4159.1|4153.1|4161.1|4155.1|4159.1|4153.1|1
1723430560000|2024-08-12 02:42:40|4158.8|4152.8|4157.1|4151.1|4158.8|4152.8|4157.1|4151.1|0
1723430570000|2024-08-12 02:42:50|4157.3|4151.3|4157.1|4151.1|4157.3|4151.3|4157.1|4151.1|0
1723430580000|2024-08-12 02:43:00|4157.6|4151.6|4158.3|4152.3|4158.3|4152.3|4157.6|4151.6|0
1723430600000|2024-08-12 02:43:20|4157.8|4151.8|4158.1|4152.1|4158.1|4152.1|4157.6|4151.6|0
1723430620000|2024-08-12 02:43:40|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4157.6|4151.6|0
1723430640000|2024-08-12 02:44:00|4158.1|4152.1|4158.3|4152.3|4158.3|4152.3|4158.1|4152.1|0
1723430650000|2024-08-12 02:44:10|4158.6|4152.6|4159.3|4153.3|4159.3|4153.3|4158.6|4152.6|0
1723430660000|2024-08-12 02:44:20|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4158.3|4152.3|0
1723430670000|2024-08-12 02:44:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1723430700000|2024-08-12 02:45:00|4159.6|4153.6|4160.1|4154.1|4160.3|4154.3|4159.6|4153.6|0
1723430710000|2024-08-12 02:45:10|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|0
1723430720000|2024-08-12 02:45:20|4159.8|4153.8|4159.3|4153.3|4160.1|4154.1|4159.3|4153.3|0
1723430750000|2024-08-12 02:45:50|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1723430760000|2024-08-12 02:46:00|4160.1|4154.1|4160.3|4154.3|4160.3|4154.3|4159.3|4153.3|0
1723430770000|2024-08-12 02:46:10|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1723430780000|2024-08-12 02:46:20|4159.8|4153.8|4159.8|4153.8|4160.3|4154.3|4159.3|4153.3|0
1723430790000|2024-08-12 02:46:30|4160.1|4154.1|4160.3|4154.3|4160.8|4154.8|4160.1|4154.1|0
1723430800000|2024-08-12 02:46:40|4160.6|4154.6|4160.6|4154.6|4160.8|4154.8|4160.6|4154.6|0
1723430810000|2024-08-12 02:46:50|4160.8|4154.8|4160.3|4154.3|4160.8|4154.8|4160.3|4154.3|0
1723430820000|2024-08-12 02:47:00|4161.1|4155.1|4161.3|4155.3|4161.3|4155.3|4161.1|4155.1|0
1723430830000|2024-08-12 02:47:10|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1723430840000|2024-08-12 02:47:20|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1723430850000|2024-08-12 02:47:30|4161.3|4155.3|4160.3|4154.3|4161.3|4155.3|4160.3|4154.3|0
1723430860000|2024-08-12 02:47:40|4160.6|4154.6|4160.8|4154.8|4160.8|4154.8|4160.6|4154.6|0
1723430880000|2024-08-12 02:48:00|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1723430890000|2024-08-12 02:48:10|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1723430920000|2024-08-12 02:48:40|4161.1|4155.1|4160.3|4154.3|4161.1|4155.1|4160.3|4154.3|0
1723430970000|2024-08-12 02:49:30|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|1
1723431000000|2024-08-12 02:50:00|4161.6|4155.6|4161.3|4155.3|4161.6|4155.6|4161.3|4155.3|0
1723431010000|2024-08-12 02:50:10|4161.6|4155.6|4161.3|4155.3|4161.6|4155.6|4161.3|4155.3|0
1723431020000|2024-08-12 02:50:20|4160.6|4154.6|4160.3|4154.3|4161.1|4155.1|4160.3|4154.3|0
1723431030000|2024-08-12 02:50:30|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1723431060000|2024-08-12 02:51:00|4160.6|4154.6|4161.3|4155.3|4161.3|4155.3|4160.6|4154.6|1
1723431070000|2024-08-12 02:51:10|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1723431080000|2024-08-12 02:51:20|4160.8|4154.8|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1723431110000|2024-08-12 02:51:50|4160.3|4154.3|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|0
1723431130000|2024-08-12 02:52:10|4160.8|4154.8|4160.6|4154.6|4160.8|4154.8|4160.6|4154.6|0
1723431140000|2024-08-12 02:52:20|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1723431150000|2024-08-12 02:52:30|4160.8|4154.8|4160.3|4154.3|4160.8|4154.8|4160.3|4154.3|0
1723431190000|2024-08-12 02:53:10|4160.6|4154.6|4161.3|4155.3|4161.3|4155.3|4160.6|4154.6|0
1723431210000|2024-08-12 02:53:30|4161.6|4155.6|4161.8|4155.8|4162.3|4156.3|4161.6|4155.6|0
1723431220000|2024-08-12 02:53:40|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1723431230000|2024-08-12 02:53:50|4162.6|4156.6|4162.8|4156.8|4162.8|4156.8|4162.6|4156.6|0
1723431240000|2024-08-12 02:54:00|4163.1|4157.1|4163.1|4157.1|4163.3|4157.3|4163.1|4157.1|0
1723431250000|2024-08-12 02:54:10|4162.3|4156.3|4162.3|4156.3|4162.6|4156.6|4162.3|4156.3|0
1723431330000|2024-08-12 02:55:30|4162.1|4156.1|4160.8|4154.8|4162.1|4156.1|4160.8|4154.8|1
1723431340000|2024-08-12 02:55:40|4161.1|4155.1|4161.3|4155.3|4161.8|4155.8|4161.1|4155.1|0
1723431360000|2024-08-12 02:56:00|4161.6|4155.6|4162.3|4156.3|4162.3|4156.3|4161.6|4155.6|0
1723431370000|2024-08-12 02:56:10|4161.8|4155.8|4161.6|4155.6|4161.8|4155.8|4161.6|4155.6|0
1723431380000|2024-08-12 02:56:20|4161.3|4155.3|4161.8|4155.8|4161.8|4155.8|4161.3|4155.3|0
1723431390000|2024-08-12 02:56:30|4161.6|4155.6|4161.3|4155.3|4161.6|4155.6|4161.3|4155.3|0
1723431400000|2024-08-12 02:56:40|4162.1|4156.1|4161.6|4155.6|4162.3|4156.3|4161.6|4155.6|0
1723431410000|2024-08-12 02:56:50|4161.8|4155.8|4162.1|4156.1|4162.3|4156.3|4161.8|4155.8|0
1723431420000|2024-08-12 02:57:00|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1723431430000|2024-08-12 02:57:10|4162|4156|4162|4156|4162|4156|4162|4156|0
1723431440000|2024-08-12 02:57:20|4161.5|4155.5|4161.3|4155.3|4161.5|4155.5|4161.3|4155.3|0
1723431480000|2024-08-12 02:58:00|4161|4155|4160.8|4154.8|4161|4155|4160.8|4154.8|0
1723431490000|2024-08-12 02:58:10|4161.1|4155.1|4161.3|4155.3|4161.3|4155.3|4161.1|4155.1|0
1723431510000|2024-08-12 02:58:30|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1723431520000|2024-08-12 02:58:40|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1723431530000|2024-08-12 02:58:50|4161.5|4155.5|4161.3|4155.3|4161.5|4155.5|4161.3|4155.3|0
1723431540000|2024-08-12 02:59:00|4161.5|4155.5|4161.8|4155.8|4161.8|4155.8|4161.5|4155.5|0
1723431550000|2024-08-12 02:59:10|4161.5|4155.5|4161.5|4155.5|4161.8|4155.8|4161.5|4155.5|0
1723431560000|2024-08-12 02:59:20|4161.8|4155.8|4161.5|4155.5|4161.8|4155.8|4161.5|4155.5|0
1723431570000|2024-08-12 02:59:30|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1723431580000|2024-08-12 02:59:40|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|0
1723431590000|2024-08-12 02:59:50|4160.8|4154.8|4161.3|4155.3|4161.3|4155.3|4160.8|4154.8|1
1723431600000|2024-08-12 03:00:00|4160.8|4154.8|4160.3|4154.3|4160.8|4154.8|4160.3|4154.3|1
1723431610000|2024-08-12 03:00:10|4160|4154|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1723431620000|2024-08-12 03:00:20|4160|4154|4160.3|4154.3|4160.3|4154.3|4160|4154|0
1723431650000|2024-08-12 03:00:50|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1723431660000|2024-08-12 03:01:00|4160|4154|4159.3|4153.3|4160|4154|4159.3|4153.3|1
1723431670000|2024-08-12 03:01:10|4158.8|4152.8|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|1
1723431680000|2024-08-12 03:01:20|4158.5|4152.5|4157.8|4151.8|4158.5|4152.5|4157.8|4151.8|0
1723431700000|2024-08-12 03:01:40|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1723431710000|2024-08-12 03:01:50|4157.8|4151.8|4158.3|4152.3|4158.3|4152.3|4157.8|4151.8|0
1723431740000|2024-08-12 03:02:20|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1723431750000|2024-08-12 03:02:30|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1723431760000|2024-08-12 03:02:40|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1723431770000|2024-08-12 03:02:50|4158.5|4152.5|4158.3|4152.3|4158.5|4152.5|4158.3|4152.3|0
1723431780000|2024-08-12 03:03:00|4158.5|4152.5|4158.5|4152.5|4159.3|4153.3|4158.5|4152.5|0
1723431790000|2024-08-12 03:03:10|4158|4152|4158.5|4152.5|4158.5|4152.5|4158|4152|0
1723431800000|2024-08-12 03:03:20|4158.3|4152.3|4158|4152|4158.3|4152.3|4157.8|4151.8|0
1723431810000|2024-08-12 03:03:30|4157.8|4151.8|4158|4152|4158|4152|4157.8|4151.8|0
1723431820000|2024-08-12 03:03:40|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1723431830000|2024-08-12 03:03:50|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4156.8|4150.8|3
1723431850000|2024-08-12 03:04:10|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.3|4151.3|0
1723431860000|2024-08-12 03:04:20|4157.5|4151.5|4157.3|4151.3|4157.5|4151.5|4157.3|4151.3|0
1723431880000|2024-08-12 03:04:40|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1723431890000|2024-08-12 03:04:50|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1723431920000|2024-08-12 03:05:20|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1723431930000|2024-08-12 03:05:30|4157|4151|4157|4151|4157|4151|4156.8|4150.8|0
1723431960000|2024-08-12 03:06:00|4157.3|4151.3|4157.3|4151.3|4157.5|4151.5|4157.3|4151.3|0
1723431970000|2024-08-12 03:06:10|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1723431980000|2024-08-12 03:06:20|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|1
1723431990000|2024-08-12 03:06:30|4158|4152|4158|4152|4158|4152|4158|4152|0
1723432000000|2024-08-12 03:06:40|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|0
1723432010000|2024-08-12 03:06:50|4159|4153|4158.5|4152.5|4159|4153|4158.5|4152.5|0
1723432020000|2024-08-12 03:07:00|4158.8|4152.8|4158.5|4152.5|4159|4153|4158.5|4152.5|0
1723432030000|2024-08-12 03:07:10|4158.3|4152.3|4157.3|4151.3|4158.3|4152.3|4157.3|4151.3|0
1723432050000|2024-08-12 03:07:30|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1723432060000|2024-08-12 03:07:40|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1723432070000|2024-08-12 03:07:50|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1723432080000|2024-08-12 03:08:00|4157.5|4151.5|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1723432120000|2024-08-12 03:08:40|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1723432130000|2024-08-12 03:08:50|4158|4152|4158.3|4152.3|4158.3|4152.3|4158|4152|0
1723432140000|2024-08-12 03:09:00|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1723432150000|2024-08-12 03:09:10|4157.8|4151.8|4157.5|4151.5|4158.3|4152.3|4157.5|4151.5|0
1723432160000|2024-08-12 03:09:20|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1723432170000|2024-08-12 03:09:30|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1723432180000|2024-08-12 03:09:40|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1723432260000|2024-08-12 03:11:00|4157.5|4151.5|4157.8|4151.8|4158.3|4152.3|4157.5|4151.5|0
1723432270000|2024-08-12 03:11:10|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1723432290000|2024-08-12 03:11:30|4157.5|4151.5|4157.5|4151.5|4157.8|4151.8|4157.5|4151.5|0
1723432300000|2024-08-12 03:11:40|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1723432310000|2024-08-12 03:11:50|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1723432320000|2024-08-12 03:12:00|4157.3|4151.3|4157.5|4151.5|4157.8|4151.8|4157.3|4151.3|0
1723432330000|2024-08-12 03:12:10|4157.8|4151.8|4158.3|4152.3|4158.3|4152.3|4157.8|4151.8|0
1723432340000|2024-08-12 03:12:20|4158.5|4152.5|4158.5|4152.5|4158.8|4152.8|4158.5|4152.5|0
1723432350000|2024-08-12 03:12:30|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1723432360000|2024-08-12 03:12:40|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.5|4152.5|0
1723432370000|2024-08-12 03:12:50|4159|4153|4159|4153|4159|4153|4159|4153|0
1723432390000|2024-08-12 03:13:10|4158.8|4152.8|4159|4153|4159|4153|4158.8|4152.8|0
1723432440000|2024-08-12 03:14:00|4158.8|4152.8|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|0
1723432450000|2024-08-12 03:14:10|4158|4152|4158|4152|4158|4152|4158|4152|0
1723432460000|2024-08-12 03:14:20|4157.2|4151.2|4157|4151|4157.2|4151.2|4157|4151|0
1723432470000|2024-08-12 03:14:30|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1723432480000|2024-08-12 03:14:40|4157.5|4151.5|4157.3|4151.3|4157.5|4151.5|4157.3|4151.3|0
1723432490000|2024-08-12 03:14:50|4157.5|4151.5|4157.2|4151.2|4157.5|4151.5|4157|4151|0
1723432500000|2024-08-12 03:15:00|4156.7|4150.7|4157|4151|4157|4151|4156.7|4150.7|0
1723432520000|2024-08-12 03:15:20|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1723432550000|2024-08-12 03:15:50|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723432580000|2024-08-12 03:16:20|4154.5|4148.5|4156|4150|4156|4150|4154.5|4148.5|1
1723432590000|2024-08-12 03:16:30|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1723432600000|2024-08-12 03:16:40|4156|4150|4155.2|4149.2|4156|4150|4155.2|4149.2|0
1723432620000|2024-08-12 03:17:00|4155|4149|4155|4149|4155|4149|4155|4149|0
1723432630000|2024-08-12 03:17:10|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|0
1723432670000|2024-08-12 03:17:50|4153.7|4147.7|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|0
1723432700000|2024-08-12 03:18:20|4154|4148|4154|4148|4154|4148|4154|4148|0
1723432710000|2024-08-12 03:18:30|4154.2|4148.2|4154.5|4148.5|4154.5|4148.5|4154.2|4148.2|0
1723432720000|2024-08-12 03:18:40|4154.7|4148.7|4155|4149|4155|4149|4154.7|4148.7|0
1723432730000|2024-08-12 03:18:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723432740000|2024-08-12 03:19:00|4154.7|4148.7|4155|4149|4155|4149|4154.7|4148.7|0
1723432750000|2024-08-12 03:19:10|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723432780000|2024-08-12 03:19:40|4155.5|4149.5|4155.7|4149.7|4155.7|4149.7|4155.5|4149.5|0
1723432790000|2024-08-12 03:19:50|4156|4150|4155.2|4149.2|4156|4150|4155.2|4149.2|0
1723432800000|2024-08-12 03:20:00|4155|4149|4155.2|4149.2|4155.2|4149.2|4155|4149|0
1723432820000|2024-08-12 03:20:20|4155|4149|4155.2|4149.2|4155.2|4149.2|4155|4149|0
1723432840000|2024-08-12 03:20:40|4155.5|4149.5|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|0
1723432870000|2024-08-12 03:21:10|4155|4149|4155|4149|4155|4149|4155|4149|0
1723432880000|2024-08-12 03:21:20|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723432890000|2024-08-12 03:21:30|4155.5|4149.5|4155.2|4149.2|4155.5|4149.5|4155.2|4149.2|0
1723432900000|2024-08-12 03:21:40|4155|4149|4155|4149|4155|4149|4155|4149|0
1723432910000|2024-08-12 03:21:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155|4149|0
1723432920000|2024-08-12 03:22:00|4155|4149|4154.7|4148.7|4155|4149|4154.7|4148.7|0
1723432930000|2024-08-12 03:22:10|4154.5|4148.5|4155.2|4149.2|4155.2|4149.2|4154.5|4148.5|0
1723432950000|2024-08-12 03:22:30|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723432960000|2024-08-12 03:22:40|4155.7|4149.7|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|0
1723432970000|2024-08-12 03:22:50|4155|4149|4155.2|4149.2|4155.2|4149.2|4155|4149|0
1723433030000|2024-08-12 03:23:50|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723433040000|2024-08-12 03:24:00|4156|4150|4156.2|4150.2|4156.2|4150.2|4156|4150|0
1723433060000|2024-08-12 03:24:20|4156|4150|4155.7|4149.7|4156|4150|4155.7|4149.7|0
1723433070000|2024-08-12 03:24:30|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|0
1723433080000|2024-08-12 03:24:40|4156|4150|4156|4150|4156|4150|4156|4150|0
1723433090000|2024-08-12 03:24:50|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1723433110000|2024-08-12 03:25:10|4156.5|4150.5|4156.7|4150.7|4156.7|4150.7|4156.2|4150.2|0
1723433120000|2024-08-12 03:25:20|4156.5|4150.5|4156.2|4150.2|4156.5|4150.5|4156.2|4150.2|0
1723433140000|2024-08-12 03:25:40|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1723433160000|2024-08-12 03:26:00|4157.2|4151.2|4157|4151|4157.2|4151.2|4157|4151|0
1723433170000|2024-08-12 03:26:10|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1723433190000|2024-08-12 03:26:30|4157|4151|4155.7|4149.7|4157|4151|4155.7|4149.7|0
1723433220000|2024-08-12 03:27:00|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723433230000|2024-08-12 03:27:10|4155|4149|4154.7|4148.7|4155|4149|4154.2|4148.2|0
1723433240000|2024-08-12 03:27:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1723433260000|2024-08-12 03:27:40|4154.5|4148.5|4154.7|4148.7|4154.7|4148.7|4154.5|4148.5|0
1723433280000|2024-08-12 03:28:00|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1723433290000|2024-08-12 03:28:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723433300000|2024-08-12 03:28:20|4155.7|4149.7|4155.5|4149.5|4156|4150|4155.5|4149.5|1
1723433310000|2024-08-12 03:28:30|4155.7|4149.7|4156|4150|4156|4150|4155.5|4149.5|0
1723433320000|2024-08-12 03:28:40|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|0
1723433360000|2024-08-12 03:29:20|4155.7|4149.7|4156.2|4150.2|4157|4151|4155.7|4149.7|0
1723433390000|2024-08-12 03:29:50|4156|4150|4155.7|4149.7|4156|4150|4155.5|4149.5|0
1723433400000|2024-08-12 03:30:00|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723433410000|2024-08-12 03:30:10|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723433440000|2024-08-12 03:30:40|4155.5|4149.5|4155.7|4149.7|4155.9|4149.9|4155.5|4149.5|0
1723433450000|2024-08-12 03:30:50|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1723433480000|2024-08-12 03:31:20|4155.7|4149.7|4155.9|4149.9|4155.9|4149.9|4155.7|4149.7|0
1723433520000|2024-08-12 03:32:00|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723433530000|2024-08-12 03:32:10|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1723433540000|2024-08-12 03:32:20|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723433550000|2024-08-12 03:32:30|4155.4|4149.4|4155.2|4149.2|4155.4|4149.4|4155.2|4149.2|0
1723433580000|2024-08-12 03:33:00|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723433590000|2024-08-12 03:33:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723433660000|2024-08-12 03:34:20|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723433730000|2024-08-12 03:35:30|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|1
1723433780000|2024-08-12 03:36:20|4155.2|4149.2|4155.4|4149.4|4155.4|4149.4|4155.2|4149.2|0
1723433820000|2024-08-12 03:37:00|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4154.9|4148.9|0
1723433850000|2024-08-12 03:37:30|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723433880000|2024-08-12 03:38:00|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723433910000|2024-08-12 03:38:30|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723433940000|2024-08-12 03:39:00|4155.9|4149.9|4155.7|4149.7|4155.9|4149.9|4155.7|4149.7|0
1723433950000|2024-08-12 03:39:10|4155.9|4149.9|4155.7|4149.7|4155.9|4149.9|4155.7|4149.7|0
1723433960000|2024-08-12 03:39:20|4155.9|4149.9|4155.7|4149.7|4155.9|4149.9|4155.7|4149.7|1
1723433970000|2024-08-12 03:39:30|4155.4|4149.4|4155.2|4149.2|4155.4|4149.4|4155.2|4149.2|0
1723433980000|2024-08-12 03:39:40|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723433990000|2024-08-12 03:39:50|4155.9|4149.9|4155.7|4149.7|4155.9|4149.9|4155.7|4149.7|0
1723434000000|2024-08-12 03:40:00|4155.4|4149.4|4154.9|4148.9|4155.4|4149.4|4154.9|4148.9|0
1723434040000|2024-08-12 03:40:40|4154.4|4148.4|4154.2|4148.2|4154.4|4148.4|4154.2|4148.2|0
1723434050000|2024-08-12 03:40:50|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1723434090000|2024-08-12 03:41:30|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1723434100000|2024-08-12 03:41:40|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1723434110000|2024-08-12 03:41:50|4154.2|4148.2|4153.9|4147.9|4154.2|4148.2|4153.9|4147.9|0
1723434130000|2024-08-12 03:42:10|4154.2|4148.2|4154.4|4148.4|4154.4|4148.4|4154.2|4148.2|0
1723434150000|2024-08-12 03:42:30|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723434160000|2024-08-12 03:42:40|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723434170000|2024-08-12 03:42:50|4154.4|4148.4|4154.2|4148.2|4154.4|4148.4|4154.2|4148.2|0
1723434240000|2024-08-12 03:44:00|4154.4|4148.4|4154.7|4148.7|4154.9|4148.9|4154.4|4148.4|0
1723434250000|2024-08-12 03:44:10|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723434260000|2024-08-12 03:44:20|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723434290000|2024-08-12 03:44:50|4154.9|4148.9|4155.2|4149.2|4155.2|4149.2|4154.9|4148.9|0
1723434300000|2024-08-12 03:45:00|4154.9|4148.9|4155.2|4149.2|4155.2|4149.2|4154.9|4148.9|0
1723434310000|2024-08-12 03:45:10|4154.9|4148.9|4155.2|4149.2|4155.2|4149.2|4154.9|4148.9|0
1723434320000|2024-08-12 03:45:20|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723434340000|2024-08-12 03:45:40|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1723434440000|2024-08-12 03:47:20|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723434450000|2024-08-12 03:47:30|4155.1|4149.1|4154.9|4148.9|4155.1|4149.1|4154.9|4148.9|0
1723434510000|2024-08-12 03:48:30|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723434580000|2024-08-12 03:49:40|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|0
1723434590000|2024-08-12 03:49:50|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723434640000|2024-08-12 03:50:40|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|0
1723434680000|2024-08-12 03:51:20|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723434690000|2024-08-12 03:51:30|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|0
1723434700000|2024-08-12 03:51:40|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723434750000|2024-08-12 03:52:30|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|0
1723434760000|2024-08-12 03:52:40|4154.9|4148.9|4155.6|4149.6|4155.6|4149.6|4154.9|4148.9|0
1723434780000|2024-08-12 03:53:00|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1723434810000|2024-08-12 03:53:30|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.4|4149.4|0
1723434840000|2024-08-12 03:54:00|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1723434870000|2024-08-12 03:54:30|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1723434900000|2024-08-12 03:55:00|4155.1|4149.1|4155.4|4149.4|4155.4|4149.4|4155.1|4149.1|0
1723434910000|2024-08-12 03:55:10|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1723434950000|2024-08-12 03:55:50|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|0
1723435070000|2024-08-12 03:57:50|4154.9|4148.9|4155.1|4149.1|4155.1|4149.1|4154.9|4148.9|0
1723435090000|2024-08-12 03:58:10|4154.9|4148.9|4155.1|4149.1|4155.1|4149.1|4154.9|4148.9|0
1723435100000|2024-08-12 03:58:20|4154.9|4148.9|4155.1|4149.1|4155.1|4149.1|4154.9|4148.9|0
1723435140000|2024-08-12 03:59:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1723435180000|2024-08-12 03:59:40|4154.1|4148.1|4153.9|4147.9|4154.1|4148.1|4153.9|4147.9|0
1723435200000|2024-08-12 04:00:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1723435210000|2024-08-12 04:00:10|4154.4|4148.4|4154.1|4148.1|4154.4|4148.4|4154.1|4148.1|0
1723435380000|2024-08-12 04:03:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.4|4148.4|0
1723435390000|2024-08-12 04:03:10|4154.4|4148.4|4154.1|4148.1|4154.4|4148.4|4154.1|4148.1|0
1723435430000|2024-08-12 04:03:50|4153.9|4147.9|4154.1|4148.1|4154.1|4148.1|4153.9|4147.9|0
1723435440000|2024-08-12 04:04:00|4153.9|4147.9|4153.9|4147.9|4154.1|4148.1|4153.9|4147.9|0
1723435450000|2024-08-12 04:04:10|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723435500000|2024-08-12 04:05:00|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|1
1723435550000|2024-08-12 04:05:50|4153.3|4147.3|4153.8|4147.8|4153.8|4147.8|4153.3|4147.3|0
1723435590000|2024-08-12 04:06:30|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|0
1723435620000|2024-08-12 04:07:00|4152.1|4146.1|4152.8|4146.8|4152.8|4146.8|4152.1|4146.1|2
1723435630000|2024-08-12 04:07:10|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4152.8|4146.8|0
1723435640000|2024-08-12 04:07:20|4153.3|4147.3|4153.1|4147.1|4153.3|4147.3|4153.1|4147.1|0
1723435690000|2024-08-12 04:08:10|||||||||1
1723435720000|2024-08-12 04:08:40|4153.3|4147.3|4154.1|4148.1|4154.1|4148.1|4153.3|4147.3|0
1723435730000|2024-08-12 04:08:50|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723435750000|2024-08-12 04:09:10|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1723435780000|2024-08-12 04:09:40|4154.1|4148.1|4153.8|4147.8|4154.1|4148.1|4153.8|4147.8|0
1723435790000|2024-08-12 04:09:50|4153.6|4147.6|4153.3|4147.3|4154.1|4148.1|4153.3|4147.3|0
1723435860000|2024-08-12 04:11:00|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1723435900000|2024-08-12 04:11:40|4152.6|4146.6|4152.8|4146.8|4152.8|4146.8|4152.6|4146.6|0
1723436040000|2024-08-12 04:14:00|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1723436050000|2024-08-12 04:14:10|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723436070000|2024-08-12 04:14:30|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1723436080000|2024-08-12 04:14:40|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723436090000|2024-08-12 04:14:50|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1723436110000|2024-08-12 04:15:10|4153.3|4147.3|4153.1|4147.1|4153.3|4147.3|4152.6|4146.6|0
1723436120000|2024-08-12 04:15:20|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723436150000|2024-08-12 04:15:50|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1723436160000|2024-08-12 04:16:00|4154.3|4148.3|4153.1|4147.1|4154.3|4148.3|4152.6|4146.6|0
1723436180000|2024-08-12 04:16:20|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723436230000|2024-08-12 04:17:10|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|0
1723436250000|2024-08-12 04:17:30|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1723436260000|2024-08-12 04:17:40|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|1
1723436280000|2024-08-12 04:18:00|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|0
1723436390000|2024-08-12 04:19:50|4153.1|4147.1|4152.8|4146.8|4153.1|4147.1|4152.6|4146.6|0
1723436400000|2024-08-12 04:20:00|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1723436440000|2024-08-12 04:20:40|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|0
1723436450000|2024-08-12 04:20:50|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723436460000|2024-08-12 04:21:00|4153.3|4147.3|4153.6|4147.6|4153.6|4147.6|4153.3|4147.3|0
1723436470000|2024-08-12 04:21:10|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1723436480000|2024-08-12 04:21:20|4153.6|4147.6|4153.3|4147.3|4153.6|4147.6|4153.3|4147.3|0
1723436500000|2024-08-12 04:21:40|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723436520000|2024-08-12 04:22:00|4153.8|4147.8|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|1
1723436550000|2024-08-12 04:22:30|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1723436560000|2024-08-12 04:22:40|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723436570000|2024-08-12 04:22:50|4153.5|4147.5|4153.8|4147.8|4153.8|4147.8|4153.5|4147.5|0
1723436590000|2024-08-12 04:23:10|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1723436600000|2024-08-12 04:23:20|4153.3|4147.3|4153|4147|4153.5|4147.5|4153|4147|0
1723436630000|2024-08-12 04:23:50|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723436660000|2024-08-12 04:24:20|4153|4147|4153|4147|4153|4147|4153|4147|0
1723436680000|2024-08-12 04:24:40|4153.3|4147.3|4154|4148|4154|4148|4153.3|4147.3|3
1723436690000|2024-08-12 04:24:50|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|2
1723436720000|2024-08-12 04:25:20|4154|4148|4154|4148|4154|4148|4154|4148|0
1723436730000|2024-08-12 04:25:30|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.3|4147.3|1
1723436750000|2024-08-12 04:25:50|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1723436790000|2024-08-12 04:26:30|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1723436800000|2024-08-12 04:26:40|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1723436820000|2024-08-12 04:27:00|4154.5|4148.5|4154.3|4148.3|4154.5|4148.5|4154.3|4148.3|0
1723436930000|2024-08-12 04:28:50|4154|4148|4154.5|4148.5|4154.5|4148.5|4154|4148|0
1723436940000|2024-08-12 04:29:00|4154.3|4148.3|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1723436950000|2024-08-12 04:29:10|4154.5|4148.5|4154.3|4148.3|4154.5|4148.5|4154.3|4148.3|0
1723436980000|2024-08-12 04:29:40|4154.5|4148.5|4154.5|4148.5|4154.8|4148.8|4154.5|4148.5|0
1723436990000|2024-08-12 04:29:50|4154.8|4148.8|4154.5|4148.5|4154.8|4148.8|4154.5|4148.5|0
1723437000000|2024-08-12 04:30:00|4154.8|4148.8|4153|4147|4155|4149|4152.8|4146.8|2
1723437010000|2024-08-12 04:30:10|4153.3|4147.3|4153.8|4147.8|4154|4148|4153.3|4147.3|0
1723437020000|2024-08-12 04:30:20|4154|4148|4154|4148|4154|4148|4154|4148|0
1723437060000|2024-08-12 04:31:00|4154.5|4148.5|4154.8|4148.8|4154.8|4148.8|4154.5|4148.5|0
1723437120000|2024-08-12 04:32:00|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723437140000|2024-08-12 04:32:20|4159.3|4153.3|4157.5|4151.5|4160.3|4154.3|4157.5|4151.5|19
1723437150000|2024-08-12 04:32:30|4157.8|4151.8|4159|4153|4159|4153|4157.8|4151.8|33
1723437170000|2024-08-12 04:32:50|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1723437180000|2024-08-12 04:33:00|4160|4154|4160|4154|4160|4154|4160|4154|0
1723437190000|2024-08-12 04:33:10|4160.8|4154.8|4160.5|4154.5|4160.8|4154.8|4160.5|4154.5|0
1723437200000|2024-08-12 04:33:20|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1723437210000|2024-08-12 04:33:30|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1723437240000|2024-08-12 04:34:00|4161|4155|4161|4155|4161|4155|4161|4155|0
1723437250000|2024-08-12 04:34:10|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1723437260000|2024-08-12 04:34:20|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|0
1723437270000|2024-08-12 04:34:30|4162|4156|4161.5|4155.5|4162|4156|4161.5|4155.5|2
1723437280000|2024-08-12 04:34:40|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1723437300000|2024-08-12 04:35:00|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1723437310000|2024-08-12 04:35:10|4162.5|4156.5|4162.8|4156.8|4162.8|4156.8|4162.5|4156.5|0
1723437320000|2024-08-12 04:35:20|4162.5|4156.5|4166|4160|4166|4160|4162.5|4156.5|1
1723437340000|2024-08-12 04:35:40|4165.8|4159.8|4166|4160|4166|4160|4165.5|4159.5|0
1723437360000|2024-08-12 04:36:00|4166.3|4160.3|4166|4160|4166.3|4160.3|4166|4160|0
1723437370000|2024-08-12 04:36:10|4166.3|4160.3|4166.5|4160.5|4166.5|4160.5|4166.3|4160.3|0
1723437380000|2024-08-12 04:36:20|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1723437390000|2024-08-12 04:36:30|4166.3|4160.3|4166.5|4160.5|4166.5|4160.5|4166.3|4160.3|0
1723437400000|2024-08-12 04:36:40|4169|4163|4169|4163|4169|4163|4169|4163|2
1723437410000|2024-08-12 04:36:50|4169.5|4163.5|4169.8|4163.8|4169.8|4163.8|4169.5|4163.5|0
1723437430000|2024-08-12 04:37:10|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4170.5|4164.5|5
1723437480000|2024-08-12 04:38:00|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|2
1723437520000|2024-08-12 04:38:40|4171|4165|4171|4165|4171|4165|4171|4165|0
1723437560000|2024-08-12 04:39:20|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|0
1723437630000|2024-08-12 04:40:30|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1723437690000|2024-08-12 04:41:30|4170.8|4164.8|4171.5|4165.5|4171.5|4165.5|4170.8|4164.8|1
1723437700000|2024-08-12 04:41:40|4172.8|4166.8|4173.3|4167.3|4173.5|4167.5|4172.8|4166.8|2
1723437710000|2024-08-12 04:41:50|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|2
1723437720000|2024-08-12 04:42:00|4173.2|4167.2|4173.5|4167.5|4173.5|4167.5|4173.2|4167.2|0
1723437740000|2024-08-12 04:42:20|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1723437750000|2024-08-12 04:42:30|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.2|4167.2|0
1723437760000|2024-08-12 04:42:40|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1723437770000|2024-08-12 04:42:50|4174.5|4168.5|4175|4169|4175|4169|4174.5|4168.5|0
1723437800000|2024-08-12 04:43:20|4174.7|4168.7|4175|4169|4175|4169|4174.7|4168.7|0
1723437810000|2024-08-12 04:43:30|4174.7|4168.7|4175|4169|4175|4169|4174.7|4168.7|0
1723437820000|2024-08-12 04:43:40|4174.7|4168.7|4174.7|4168.7|4175|4169|4174.7|4168.7|0
1723437870000|2024-08-12 04:44:30|4173.5|4167.5|4173.7|4167.7|4173.7|4167.7|4173.5|4167.5|0
1723437880000|2024-08-12 04:44:40|4173.2|4167.2|4173.5|4167.5|4173.5|4167.5|4173.2|4167.2|0
1723437900000|2024-08-12 04:45:00|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1723437910000|2024-08-12 04:45:10|4174.5|4168.5|4174|4168|4174.5|4168.5|4174|4168|3
1723437930000|2024-08-12 04:45:30|4174.2|4168.2|4174.5|4168.5|4174.5|4168.5|4174.2|4168.2|0
1723437980000|2024-08-12 04:46:20|4174|4168|4173.7|4167.7|4174|4168|4173.7|4167.7|0
1723438010000|2024-08-12 04:46:50|4173.5|4167.5|4173.2|4167.2|4173.5|4167.5|4173.2|4167.2|0
1723438030000|2024-08-12 04:47:10|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723438100000|2024-08-12 04:48:20|4173|4167|4173|4167|4173|4167|4173|4167|0
1723438110000|2024-08-12 04:48:30|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1723438260000|2024-08-12 04:51:00|4172.5|4166.5|4173.7|4167.7|4173.7|4167.7|4171.5|4165.5|1
1723438290000|2024-08-12 04:51:30|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|0
1723438390000|2024-08-12 04:53:10|4173.2|4167.2|4172.5|4166.5|4173.2|4167.2|4172.5|4166.5|0
1723438440000|2024-08-12 04:54:00|4172.2|4166.2|4172|4166|4172.2|4166.2|4172|4166|0
1723438520000|2024-08-12 04:55:20|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1723438540000|2024-08-12 04:55:40|4172|4166|4171.7|4165.7|4172|4166|4171.7|4165.7|0
1723438550000|2024-08-12 04:55:50|4171|4165|4171|4165|4171|4165|4171|4165|1
1723438580000|2024-08-12 04:56:20|4171.5|4165.5|4171.7|4165.7|4172|4166|4171.5|4165.5|3
1723438600000|2024-08-12 04:56:40|4172|4166|4172.5|4166.5|4173|4167|4172|4166|0
1723438610000|2024-08-12 04:56:50|4172.2|4166.2|4172.5|4166.5|4172.5|4166.5|4172.2|4166.2|0
1723438640000|2024-08-12 04:57:20|4174|4168|4174|4168|4174|4168|4174|4168|1
1723438670000|2024-08-12 04:57:50|4173.7|4167.7|4173|4167|4173.7|4167.7|4173|4167|1
1723438700000|2024-08-12 04:58:20|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|0
1723438750000|2024-08-12 04:59:10|4173.2|4167.2|4173|4167|4173.2|4167.2|4173|4167|0
1723438780000|2024-08-12 04:59:40|4172.7|4166.7|4173|4167|4173|4167|4172.7|4166.7|0
1723438860000|2024-08-12 05:01:00|4173.2|4167.2|4173|4167|4173.2|4167.2|4173|4167|0
1723438900000|2024-08-12 05:01:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1723439000000|2024-08-12 05:03:20|4173.2|4167.2|4172.9|4166.9|4173.7|4167.7|4172.9|4166.9|0
1723439040000|2024-08-12 05:04:00|4173.2|4167.2|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|0
1723439050000|2024-08-12 05:04:10|4173.2|4167.2|4173.4|4167.4|4173.4|4167.4|4173.2|4167.2|0
1723439070000|2024-08-12 05:04:30|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1723439080000|2024-08-12 05:04:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1723439110000|2024-08-12 05:05:10|4173.2|4167.2|4173.2|4167.2|4173.4|4167.4|4173.2|4167.2|0
1723439120000|2024-08-12 05:05:20|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|0
1723439190000|2024-08-12 05:06:30|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1723439220000|2024-08-12 05:07:00|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723439280000|2024-08-12 05:08:00|4174.2|4168.2|4174.7|4168.7|4175.7|4169.7|4174.2|4168.2|3
1723439350000|2024-08-12 05:09:10|4174.4|4168.4|4174.2|4168.2|4174.4|4168.4|4174.2|4168.2|0
1723439370000|2024-08-12 05:09:30|4173.9|4167.9|4174.2|4168.2|4174.2|4168.2|4173.9|4167.9|0
1723439390000|2024-08-12 05:09:50|4173.9|4167.9|4174.4|4168.4|4174.4|4168.4|4172.9|4166.9|0
1723439410000|2024-08-12 05:10:10|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1723439420000|2024-08-12 05:10:20|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723439470000|2024-08-12 05:11:10|4174.7|4168.7|4174.4|4168.4|4174.7|4168.7|4174.4|4168.4|0
1723439500000|2024-08-12 05:11:40|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1723439530000|2024-08-12 05:12:10|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723439540000|2024-08-12 05:12:20|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1723439580000|2024-08-12 05:13:00|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.2|4168.2|1
1723439690000|2024-08-12 05:14:50|4174.2|4168.2|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|0
1723439740000|2024-08-12 05:15:40|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723439750000|2024-08-12 05:15:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723439760000|2024-08-12 05:16:00|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1723439770000|2024-08-12 05:16:10|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1723439840000|2024-08-12 05:17:20|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|0
1723439920000|2024-08-12 05:18:40|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|2
1723439940000|2024-08-12 05:19:00|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1723439950000|2024-08-12 05:19:10|4174.9|4168.9|4174.6|4168.6|4174.9|4168.9|4174.6|4168.6|0
1723439960000|2024-08-12 05:19:20|4174.4|4168.4|4174.6|4168.6|4174.6|4168.6|4174.4|4168.4|0
1723439990000|2024-08-12 05:19:50|4174.4|4168.4|4174.1|4168.1|4174.4|4168.4|4174.1|4168.1|0
1723440000000|2024-08-12 05:20:00|4174.4|4168.4|4174.1|4168.1|4174.4|4168.4|4174.1|4168.1|0
1723440010000|2024-08-12 05:20:10|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|0
1723440110000|2024-08-12 05:21:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723440130000|2024-08-12 05:22:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1723440140000|2024-08-12 05:22:20|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723440250000|2024-08-12 05:24:10|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1723440260000|2024-08-12 05:24:20|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1723440290000|2024-08-12 05:24:50|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1723440340000|2024-08-12 05:25:40|4173.4|4167.4|4172.6|4166.6|4173.4|4167.4|4172.4|4166.4|0
1723440350000|2024-08-12 05:25:50|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1723440370000|2024-08-12 05:26:10|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1723440450000|2024-08-12 05:27:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1723440470000|2024-08-12 05:27:50|4172.6|4166.6|4171.9|4165.9|4172.6|4166.6|4171.9|4165.9|0
1723440480000|2024-08-12 05:28:00|4171.6|4165.6|4171.6|4165.6|4171.9|4165.9|4171.6|4165.6|0
1723440550000|2024-08-12 05:29:10|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1723440570000|2024-08-12 05:29:30|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|0
1723440600000|2024-08-12 05:30:00|4171.6|4165.6|4175.4|4169.4|4176.6|4170.6|4171.1|4165.1|3
1723440610000|2024-08-12 05:30:10|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.4|4169.4|0
1723440620000|2024-08-12 05:30:20|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4175.6|4169.6|0
1723440640000|2024-08-12 05:30:40|4175.4|4169.4|4176.1|4170.1|4176.1|4170.1|4175.4|4169.4|0
1723440650000|2024-08-12 05:30:50|4175.8|4169.8|4176.1|4170.1|4176.1|4170.1|4175.8|4169.8|0
1723440660000|2024-08-12 05:31:00|4176.8|4170.8|4176.1|4170.1|4176.8|4170.8|4176.1|4170.1|0
1723440670000|2024-08-12 05:31:10|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|0
1723440680000|2024-08-12 05:31:20|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|0
1723440700000|2024-08-12 05:31:40|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1723440710000|2024-08-12 05:31:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1723440720000|2024-08-12 05:32:00|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1723440740000|2024-08-12 05:32:20|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|0
1723440770000|2024-08-12 05:32:50|4174.9|4168.9|4174.8|4168.8|4175.1|4169.1|4174.8|4168.8|0
1723440780000|2024-08-12 05:33:00|4175.3|4169.3|4174.6|4168.6|4175.3|4169.3|4174.6|4168.6|0
1723440790000|2024-08-12 05:33:10|4174.8|4168.8|4174.8|4168.8|4175.1|4169.1|4174.8|4168.8|0
1723440800000|2024-08-12 05:33:20|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1723440810000|2024-08-12 05:33:30|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1723440830000|2024-08-12 05:33:50|4173.8|4167.8|4173.6|4167.6|4173.8|4167.8|4173.6|4167.6|0
1723440840000|2024-08-12 05:34:00|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1723440850000|2024-08-12 05:34:10|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1723440860000|2024-08-12 05:34:20|4173.3|4167.3|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|0
1723440900000|2024-08-12 05:35:00|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.3|4167.3|0
1723440910000|2024-08-12 05:35:10|4173.8|4167.8|4174.3|4168.3|4174.3|4168.3|4173.8|4167.8|0
1723440920000|2024-08-12 05:35:20|4174.6|4168.6|4174.6|4168.6|4174.8|4168.8|4174.6|4168.6|0
1723440930000|2024-08-12 05:35:30|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.6|4168.6|0
1723440950000|2024-08-12 05:35:50|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1723440960000|2024-08-12 05:36:00|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1723440980000|2024-08-12 05:36:20|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1723440990000|2024-08-12 05:36:30|4175.6|4169.6|4175.8|4169.8|4176.1|4170.1|4175.6|4169.6|0
1723441010000|2024-08-12 05:36:50|4175.6|4169.6|4175.3|4169.3|4175.6|4169.6|4174.8|4168.8|0
1723441020000|2024-08-12 05:37:00|4175.1|4169.1|4174.8|4168.8|4175.1|4169.1|4174.6|4168.6|0
1723441030000|2024-08-12 05:37:10|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1723441040000|2024-08-12 05:37:20|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1723441060000|2024-08-12 05:37:40|4175.3|4169.3|4175.1|4169.1|4175.3|4169.3|4175.1|4169.1|0
1723441070000|2024-08-12 05:37:50|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1723441140000|2024-08-12 05:39:00|4175.1|4169.1|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|0
1723441150000|2024-08-12 05:39:10|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1723441160000|2024-08-12 05:39:20|4175.1|4169.1|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|0
1723441180000|2024-08-12 05:39:40|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1723441190000|2024-08-12 05:39:50|4174.6|4168.6|4175.3|4169.3|4175.3|4169.3|4174.6|4168.6|0
1723441200000|2024-08-12 05:40:00|4175.1|4169.1|4174.3|4168.3|4175.1|4169.1|4174.3|4168.3|0
1723441210000|2024-08-12 05:40:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|0
1723441220000|2024-08-12 05:40:20|4173.6|4167.6|4174.1|4168.1|4174.1|4168.1|4173.3|4167.3|0
1723441230000|2024-08-12 05:40:30|4173.8|4167.8|4173.6|4167.6|4174.3|4168.3|4173.6|4167.6|0
1723441250000|2024-08-12 05:40:50|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4172.8|4166.8|1
1723441260000|2024-08-12 05:41:00|4173.1|4167.1|4172.8|4166.8|4173.1|4167.1|4172.6|4166.6|0
1723441270000|2024-08-12 05:41:10|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.3|4166.3|0
1723441300000|2024-08-12 05:41:40|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1723441310000|2024-08-12 05:41:50|4172.6|4166.6|4172.6|4166.6|4172.8|4166.8|4172.6|4166.6|0
1723441320000|2024-08-12 05:42:00|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|0
1723441370000|2024-08-12 05:42:50|4172.8|4166.8|4172.6|4166.6|4172.8|4166.8|4172.6|4166.6|0
1723441380000|2024-08-12 05:43:00|4172.8|4166.8|4172.6|4166.6|4172.8|4166.8|4172.6|4166.6|0
1723441390000|2024-08-12 05:43:10|4171.8|4165.8|4171.3|4165.3|4172.1|4166.1|4171.3|4165.3|0
1723441410000|2024-08-12 05:43:30|4171.6|4165.6|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|0
1723441420000|2024-08-12 05:43:40|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1723441440000|2024-08-12 05:44:00|4171.8|4165.8|4172.3|4166.3|4172.6|4166.6|4171.8|4165.8|1
1723441450000|2024-08-12 05:44:10|4172.1|4166.1|4172.1|4166.1|4172.3|4166.3|4171.8|4165.8|0
1723441460000|2024-08-12 05:44:20|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1723441470000|2024-08-12 05:44:30|4171.8|4165.8|4171.6|4165.6|4171.8|4165.8|4171.3|4165.3|1
1723441480000|2024-08-12 05:44:40|4171.8|4165.8|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|0
1723441490000|2024-08-12 05:44:50|4171.8|4165.8|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|0
1723441500000|2024-08-12 05:45:00|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1723441510000|2024-08-12 05:45:10|4171.3|4165.3|4170.8|4164.8|4171.6|4165.6|4170.6|4164.6|1
1723441520000|2024-08-12 05:45:20|4170.6|4164.6|4170.8|4164.8|4170.8|4164.8|4170.6|4164.6|0
1723441540000|2024-08-12 05:45:40|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1723441550000|2024-08-12 05:45:50|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1723441590000|2024-08-12 05:46:30|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1723441620000|2024-08-12 05:47:00|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1723441630000|2024-08-12 05:47:10|4171.1|4165.1|4168.1|4162.1|4171.3|4165.3|4167.8|4161.8|1
1723441640000|2024-08-12 05:47:20|4167.6|4161.6|4167.3|4161.3|4167.6|4161.6|4167.3|4161.3|0
1723441650000|2024-08-12 05:47:30|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1723441660000|2024-08-12 05:47:40|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1723441690000|2024-08-12 05:48:10|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|0
1723441710000|2024-08-12 05:48:30|4168|4162|4168|4162|4168|4162|4168|4162|0
1723441720000|2024-08-12 05:48:40|4167.8|4161.8|4168|4162|4168|4162|4167.8|4161.8|0
1723441740000|2024-08-12 05:49:00|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1723441750000|2024-08-12 05:49:10|4168.1|4162.1|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|0
1723441760000|2024-08-12 05:49:20|4168.1|4162.1|4168.1|4162.1|4168.3|4162.3|4168.1|4162.1|0
1723441800000|2024-08-12 05:50:00|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1723441820000|2024-08-12 05:50:20|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|0
1723441830000|2024-08-12 05:50:30|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1723441840000|2024-08-12 05:50:40|4169.1|4163.1|4169.3|4163.3|4169.3|4163.3|4169.1|4163.1|1
1723441860000|2024-08-12 05:51:00|4169.5|4163.5|4169.8|4163.8|4169.8|4163.8|4169.5|4163.5|0
1723441870000|2024-08-12 05:51:10|4170|4164|4169.8|4163.8|4170|4164|4169.8|4163.8|0
1723441880000|2024-08-12 05:51:20|4169|4163|4169.3|4163.3|4169.3|4163.3|4169|4163|1
1723441890000|2024-08-12 05:51:30|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.5|4163.5|0
1723441910000|2024-08-12 05:51:50|4170|4164|4170|4164|4170|4164|4169.8|4163.8|0
1723441920000|2024-08-12 05:52:00|4169.8|4163.8|4169|4163|4169.8|4163.8|4169|4163|0
1723441930000|2024-08-12 05:52:10|4169.3|4163.3|4169.3|4163.3|4169.8|4163.8|4169.3|4163.3|0
1723441940000|2024-08-12 05:52:20|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1723441950000|2024-08-12 05:52:30|4169.5|4163.5|4168.3|4162.3|4169.5|4163.5|4168.3|4162.3|0
1723441960000|2024-08-12 05:52:40|4168|4162|4168|4162|4168|4162|4168|4162|0
1723441980000|2024-08-12 05:53:00|4167.8|4161.8|4167.3|4161.3|4168|4162|4167.3|4161.3|0
1723441990000|2024-08-12 05:53:10|4167|4161|4167|4161|4167|4161|4167|4161|0
1723442010000|2024-08-12 05:53:30|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1723442020000|2024-08-12 05:53:40|4166.8|4160.8|4168|4162|4168|4162|4166.8|4160.8|0
1723442030000|2024-08-12 05:53:50|4167.8|4161.8|4166.3|4160.3|4167.8|4161.8|4166|4160|0
1723442040000|2024-08-12 05:54:00|4166|4160|4166.3|4160.3|4166.3|4160.3|4166|4160|0
1723442050000|2024-08-12 05:54:10|4166.8|4160.8|4167|4161|4167|4161|4166.8|4160.8|0
1723442060000|2024-08-12 05:54:20|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1723442070000|2024-08-12 05:54:30|4167|4161|4166.5|4160.5|4167|4161|4166.3|4160.3|0
1723442080000|2024-08-12 05:54:40|4166.3|4160.3|4166|4160|4166.3|4160.3|4166|4160|0
1723442100000|2024-08-12 05:55:00|4165.8|4159.8|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|0
1723442110000|2024-08-12 05:55:10|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1723442150000|2024-08-12 05:55:50|4166|4160|4166|4160|4166|4160|4166|4160|0
1723442160000|2024-08-12 05:56:00|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1723442180000|2024-08-12 05:56:20|4166|4160|4166|4160|4166|4160|4166|4160|0
1723442190000|2024-08-12 05:56:30|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1723442200000|2024-08-12 05:56:40|4166|4160|4165.8|4159.8|4166|4160|4165.8|4159.8|0
1723442210000|2024-08-12 05:56:50|4166|4160|4165.5|4159.5|4166.3|4160.3|4165.5|4159.5|0
1723442220000|2024-08-12 05:57:00|4165.8|4159.8|4166|4160|4166|4160|4165.8|4159.8|0
1723442230000|2024-08-12 05:57:10|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1723442250000|2024-08-12 05:57:30|4165.5|4159.5|4165.3|4159.3|4165.5|4159.5|4165.3|4159.3|0
1723442260000|2024-08-12 05:57:40|4165.5|4159.5|4166|4160|4166|4160|4165.5|4159.5|2
1723442270000|2024-08-12 05:57:50|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1723442280000|2024-08-12 05:58:00|4166|4160|4166|4160|4166|4160|4166|4160|0
1723442290000|2024-08-12 05:58:10|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1723442300000|2024-08-12 05:58:20|4166.5|4160.5|4165.5|4159.5|4166.5|4160.5|4165.5|4159.5|0
1723442310000|2024-08-12 05:58:30|4165.3|4159.3|4165.5|4159.5|4165.5|4159.5|4165.3|4159.3|0
1723442320000|2024-08-12 05:58:40|4166|4160|4166|4160|4166|4160|4166|4160|0
1723442330000|2024-08-12 05:58:50|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1723442360000|2024-08-12 05:59:20|4166|4160|4166|4160|4166|4160|4166|4160|0
1723442370000|2024-08-12 05:59:30|4165.5|4159.5|4165.5|4159.5|4165.8|4159.8|4165.5|4159.5|0
1723442380000|2024-08-12 05:59:40|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165|4159|0
1723442390000|2024-08-12 05:59:50|4165|4159|4164|4158|4165|4159|4163.8|4157.8|0
1723442400000|2024-08-12 06:00:00|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1723442440000|2024-08-12 06:00:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|1
1723442450000|2024-08-12 06:00:50|4164.5|4158.5|4164|4158|4164.5|4158.5|4164|4158|0
1723442460000|2024-08-12 06:01:00|4164.5|4158.5|4159.8|4153.8|4164.5|4158.5|4159.8|4153.8|6
1723442470000|2024-08-12 06:01:10|4159.3|4153.3|4157.3|4151.3|4159.3|4153.3|4157.3|4151.3|1
1723442480000|2024-08-12 06:01:20|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1723442490000|2024-08-12 06:01:30|4158.3|4152.3|4156.3|4150.3|4158.3|4152.3|4156.3|4150.3|0
1723442510000|2024-08-12 06:01:50|4156.5|4150.5|4157.8|4151.8|4158|4152|4156.5|4150.5|0
1723442530000|2024-08-12 06:02:10|4158|4152|4158|4152|4158|4152|4157.8|4151.8|0
1723442540000|2024-08-12 06:02:20|4158.3|4152.3|4158|4152|4158.8|4152.8|4158|4152|0
1723442550000|2024-08-12 06:02:30|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1723442560000|2024-08-12 06:02:40|4157.5|4151.5|4158.3|4152.3|4158.3|4152.3|4157.5|4151.5|0
1723442580000|2024-08-12 06:03:00|4158.5|4152.5|4160.3|4154.3|4160.3|4154.3|4158.5|4152.5|2
1723442610000|2024-08-12 06:03:30|4160|4154|4160|4154|4160|4154|4160|4154|0
1723442630000|2024-08-12 06:03:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1723442650000|2024-08-12 06:04:10|4160.7|4154.7|4161|4155|4161|4155|4160.5|4154.5|0
1723442670000|2024-08-12 06:04:30|4160.8|4154.8|4160|4154|4160.8|4154.8|4160|4154|0
1723442690000|2024-08-12 06:04:50|4159.7|4153.7|4159.3|4153.3|4159.7|4153.7|4159.3|4153.3|0
1723442700000|2024-08-12 06:05:00|4160|4154|4158.8|4152.8|4160|4154|4158.8|4152.8|0
1723442710000|2024-08-12 06:05:10|4159|4153|4158.7|4152.7|4159|4153|4158|4152|1
1723442720000|2024-08-12 06:05:20|4158.5|4152.5|4158.7|4152.7|4158.7|4152.7|4158.5|4152.5|0
1723442760000|2024-08-12 06:06:00|4158.5|4152.5|4158|4152|4158.5|4152.5|4158|4152|0
1723442770000|2024-08-12 06:06:10|4158.7|4152.7|4159.3|4153.3|4159.3|4153.3|4158.7|4152.7|0
1723442780000|2024-08-12 06:06:20|4159.5|4153.5|4159|4153|4159.5|4153.5|4159|4153|0
1723442800000|2024-08-12 06:06:40|4158.5|4152.5|4158.5|4152.5|4158.7|4152.7|4158.3|4152.3|0
1723442810000|2024-08-12 06:06:50|4158|4152|4158.2|4152.2|4158.3|4152.3|4158|4152|0
1723442820000|2024-08-12 06:07:00|4158|4152|4158|4152|4158|4152|4158|4152|0
1723442830000|2024-08-12 06:07:10|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1723442840000|2024-08-12 06:07:20|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1723442850000|2024-08-12 06:07:30|4157.5|4151.5|4158.2|4152.2|4158.2|4152.2|4157.5|4151.5|0
1723442860000|2024-08-12 06:07:40|4158.5|4152.5|4158.2|4152.2|4158.5|4152.5|4158|4152|0
1723442870000|2024-08-12 06:07:50|4158|4152|4158|4152|4158|4152|4158|4152|0
1723442880000|2024-08-12 06:08:00|4157.7|4151.7|4158|4152|4158|4152|4157.7|4151.7|0
1723442910000|2024-08-12 06:08:30|4157.5|4151.5|4157|4151|4157.5|4151.5|4157|4151|0
1723442920000|2024-08-12 06:08:40|4157.2|4151.2|4159|4153|4159|4153|4157.2|4151.2|1
1723442930000|2024-08-12 06:08:50|4158.7|4152.7|4158|4152|4158.7|4152.7|4158|4152|0
1723442940000|2024-08-12 06:09:00|4158.2|4152.2|4158.2|4152.2|4159|4153|4158.2|4152.2|0
1723442950000|2024-08-12 06:09:10|4158|4152|4158|4152|4158|4152|4158|4152|0
1723442960000|2024-08-12 06:09:20|4158.2|4152.2|4158|4152|4158.2|4152.2|4158|4152|0
1723442970000|2024-08-12 06:09:30|4157.7|4151.7|4157.5|4151.5|4157.7|4151.7|4157.2|4151.2|0
1723442980000|2024-08-12 06:09:40|4158|4152|4158|4152|4158|4152|4158|4152|0
1723442990000|2024-08-12 06:09:50|4158.2|4152.2|4158|4152|4158.2|4152.2|4158|4152|0
1723443000000|2024-08-12 06:10:00|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1723443020000|2024-08-12 06:10:20|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1723443030000|2024-08-12 06:10:30|4158.7|4152.7|4159|4153|4159|4153|4158.7|4152.7|0
1723443040000|2024-08-12 06:10:40|4158.7|4152.7|4158.5|4152.5|4158.7|4152.7|4158.5|4152.5|0
1723443050000|2024-08-12 06:10:50|4158.7|4152.7|4159|4153|4159|4153|4158.7|4152.7|0
1723443060000|2024-08-12 06:11:00|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1723443090000|2024-08-12 06:11:30|4159.5|4153.5|4158.7|4152.7|4159.5|4153.5|4158.5|4152.5|0
1723443100000|2024-08-12 06:11:40|4159|4153|4159|4153|4159.2|4153.2|4159|4153|0
1723443110000|2024-08-12 06:11:50|4159.2|4153.2|4159|4153|4159.2|4153.2|4159|4153|0
1723443120000|2024-08-12 06:12:00|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1723443150000|2024-08-12 06:12:30|4159|4153|4159|4153|4159|4153|4159|4153|0
1723443160000|2024-08-12 06:12:40|4158.7|4152.7|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|0
1723443170000|2024-08-12 06:12:50|4159|4153|4159|4153|4159|4153|4159|4153|0
1723443180000|2024-08-12 06:13:00|4158.7|4152.7|4158.5|4152.5|4158.7|4152.7|4158.5|4152.5|0
1723443190000|2024-08-12 06:13:10|4158.2|4152.2|4157|4151|4158.2|4152.2|4157|4151|0
1723443200000|2024-08-12 06:13:20|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1723443220000|2024-08-12 06:13:40|4157|4151|4157|4151|4157|4151|4157|4151|0
1723443230000|2024-08-12 06:13:50|4157.5|4151.5|4157.7|4151.7|4158|4152|4157.5|4151.5|0
1723443240000|2024-08-12 06:14:00|4158|4152|4158|4152|4158|4152|4157.7|4151.7|0
1723443250000|2024-08-12 06:14:10|4157.7|4151.7|4156.2|4150.2|4158|4152|4156.2|4150.2|1
1723443260000|2024-08-12 06:14:20|4156|4150|4156.2|4150.2|4156.2|4150.2|4156|4150|0
1723443270000|2024-08-12 06:14:30|4156.7|4150.7|4156|4150|4156.7|4150.7|4156|4150|0
1723443280000|2024-08-12 06:14:40|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1723443290000|2024-08-12 06:14:50|4156|4150|4156|4150|4156|4150|4155.7|4149.7|0
1723443300000|2024-08-12 06:15:00|4156.5|4150.5|4157.2|4151.2|4157.2|4151.2|4156.2|4150.2|0
1723443310000|2024-08-12 06:15:10|4157|4151|4157.2|4151.2|4157.2|4151.2|4157|4151|0
1723443340000|2024-08-12 06:15:40|4157|4151|4156|4150|4157|4151|4156|4150|0
1723443350000|2024-08-12 06:15:50|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|0
1723443380000|2024-08-12 06:16:20|4156|4150|4156|4150|4156|4150|4156|4150|0
1723443390000|2024-08-12 06:16:30|4155.7|4149.7|4155.5|4149.5|4155.7|4149.7|4155.5|4149.5|0
1723443400000|2024-08-12 06:16:40|4155.2|4149.2|4155.5|4149.5|4155.5|4149.5|4155.2|4149.2|0
1723443420000|2024-08-12 06:17:00|4155.2|4149.2|4156|4150|4156|4150|4155.2|4149.2|0
1723443430000|2024-08-12 06:17:10|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1723443440000|2024-08-12 06:17:20|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1723443470000|2024-08-12 06:17:50|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1723443480000|2024-08-12 06:18:00|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1723443490000|2024-08-12 06:18:10|4156.7|4150.7|4157|4151|4157.5|4151.5|4156.7|4150.7|0
1723443500000|2024-08-12 06:18:20|4156.5|4150.5|4155.2|4149.2|4156.5|4150.5|4155.2|4149.2|1
1723443510000|2024-08-12 06:18:30|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1723443520000|2024-08-12 06:18:40|4155.7|4149.7|4156.7|4150.7|4157.2|4151.2|4155.7|4149.7|9
1723443540000|2024-08-12 06:19:00|4155.7|4149.7|4155|4149|4156|4150|4155|4149|2
1723443560000|2024-08-12 06:19:20|4155.2|4149.2|4156.7|4150.7|4157.5|4151.5|4155.2|4149.2|4
1723443580000|2024-08-12 06:19:40|4156.5|4150.5|4155.5|4149.5|4156.5|4150.5|4155.5|4149.5|0
1723443590000|2024-08-12 06:19:50|4155.7|4149.7|4155.2|4149.2|4156|4150|4155.2|4149.2|3
1723443610000|2024-08-12 06:20:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1723443700000|2024-08-12 06:21:40|4155.5|4149.5|4155.7|4149.7|4155.7|4149.7|4155.5|4149.5|0
1723443710000|2024-08-12 06:21:50|4155.5|4149.5|4155.7|4149.7|4155.7|4149.7|4155.5|4149.5|0
1723443730000|2024-08-12 06:22:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4
1723443750000|2024-08-12 06:22:30|4154.2|4148.2|4152|4146|4154.2|4148.2|4152|4146|1
1723443770000|2024-08-12 06:22:50|4152.5|4146.5|4152.2|4146.2|4152.5|4146.5|4152.2|4146.2|1
1723443780000|2024-08-12 06:23:00|4150.9|4144.9|4150|4144|4150.9|4144.9|4150|4144|3
1723443790000|2024-08-12 06:23:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1723443800000|2024-08-12 06:23:20|4150|4144|4150|4144|4150.2|4144.2|4150|4144|0
1723443810000|2024-08-12 06:23:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1723443820000|2024-08-12 06:23:40|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|1
1723443840000|2024-08-12 06:24:00|4151.7|4145.7|4152.5|4146.5|4152.5|4146.5|4151.7|4145.7|0
1723443850000|2024-08-12 06:24:10|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1723443860000|2024-08-12 06:24:20|4152|4146|4152.5|4146.5|4152.5|4146.5|4152|4146|0
1723443870000|2024-08-12 06:24:30|4153|4147|4152.2|4146.2|4153|4147|4152.2|4146.2|0
1723443880000|2024-08-12 06:24:40|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1723443910000|2024-08-12 06:25:10|4152|4146|4153|4147|4153|4147|4152|4146|0
1723443920000|2024-08-12 06:25:20|4152.7|4146.7|4153|4147|4153|4147|4152.7|4146.7|0
1723443930000|2024-08-12 06:25:30|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1723443940000|2024-08-12 06:25:40|4153|4147|4153|4147|4153|4147|4153|4147|0
1723443960000|2024-08-12 06:26:00|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1723443980000|2024-08-12 06:26:20|4154|4148|4154.2|4148.2|4154.2|4148.2|4154|4148|0
1723443990000|2024-08-12 06:26:30|4154.5|4148.5|4154.7|4148.7|4154.7|4148.7|4154.5|4148.5|0
1723444000000|2024-08-12 06:26:40|4154.2|4148.2|4154|4148|4154.2|4148.2|4154|4148|3
1723444010000|2024-08-12 06:26:50|4153.7|4147.7|4154|4148|4154|4148|4153.7|4147.7|0
1723444020000|2024-08-12 06:27:00|4153.7|4147.7|4154.2|4148.2|4154.2|4148.2|4153.2|4147.2|1
1723444040000|2024-08-12 06:27:20|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1723444050000|2024-08-12 06:27:30|4154|4148|4153.7|4147.7|4154|4148|4153.7|4147.7|0
1723444060000|2024-08-12 06:27:40|4153.5|4147.5|4153.2|4147.2|4153.5|4147.5|4153.2|4147.2|0
1723444070000|2024-08-12 06:27:50|4154.7|4148.7|4153.7|4147.7|4154.7|4148.7|4153.7|4147.7|1
1723444080000|2024-08-12 06:28:00|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1723444130000|2024-08-12 06:28:50|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1723444140000|2024-08-12 06:29:00|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723444150000|2024-08-12 06:29:10|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1723444180000|2024-08-12 06:29:40|4154.2|4148.2|4154.2|4148.2|4154.4|4148.4|4154.2|4148.2|0
1723444190000|2024-08-12 06:29:50|4153.9|4147.9|4153.7|4147.7|4153.9|4147.9|4153.7|4147.7|0
1723444200000|2024-08-12 06:30:00|4153.9|4147.9|4154.2|4148.2|4154.7|4148.7|4153.7|4147.7|0
1723444210000|2024-08-12 06:30:10|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1723444220000|2024-08-12 06:30:20|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1723444230000|2024-08-12 06:30:30|4153.4|4147.4|4152.7|4146.7|4153.4|4147.4|4152.7|4146.7|0
1723444240000|2024-08-12 06:30:40|4152.4|4146.4|4154.2|4148.2|4154.2|4148.2|4152.4|4146.4|1
1723444250000|2024-08-12 06:30:50|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.2|4148.2|0
1723444260000|2024-08-12 06:31:00|4154.7|4148.7|4153.9|4147.9|4154.7|4148.7|4153.9|4147.9|0
1723444270000|2024-08-12 06:31:10|4154.2|4148.2|4155.9|4149.9|4156.7|4150.7|4154.2|4148.2|6
1723444280000|2024-08-12 06:31:20|4155.4|4149.4|4155.7|4149.7|4155.7|4149.7|4155.4|4149.4|0
1723444320000|2024-08-12 06:32:00|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1723444330000|2024-08-12 06:32:10|4155.2|4149.2|4154.9|4148.9|4155.4|4149.4|4154.9|4148.9|0
1723444340000|2024-08-12 06:32:20|4155.4|4149.4|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|0
1723444350000|2024-08-12 06:32:30|4155.2|4149.2|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|0
1723444360000|2024-08-12 06:32:40|4154.2|4148.2|4153.4|4147.4|4154.2|4148.2|4153.4|4147.4|0
1723444370000|2024-08-12 06:32:50|4154.7|4148.7|4154.9|4148.9|4154.9|4148.9|4154.7|4148.7|3
1723444380000|2024-08-12 06:33:00|4154.7|4148.7|4154.9|4148.9|4154.9|4148.9|4154.7|4148.7|0
1723444390000|2024-08-12 06:33:10|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1723444400000|2024-08-12 06:33:20|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1723444410000|2024-08-12 06:33:30|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1723444420000|2024-08-12 06:33:40|4154.9|4148.9|4154.7|4148.7|4154.9|4148.9|4154.7|4148.7|0
1723444430000|2024-08-12 06:33:50|4154.9|4148.9|4154.9|4148.9|4155.2|4149.2|4154.9|4148.9|0
1723444440000|2024-08-12 06:34:00|4155.2|4149.2|4154.2|4148.2|4155.4|4149.4|4154.2|4148.2|0
1723444450000|2024-08-12 06:34:10|4153.9|4147.9|4154.2|4148.2|4154.2|4148.2|4153.9|4147.9|0
1723444460000|2024-08-12 06:34:20|4153.4|4147.4|4153.2|4147.2|4153.9|4147.9|4153.2|4147.2|0
1723444470000|2024-08-12 06:34:30|4153.4|4147.4|4152.9|4146.9|4153.9|4147.9|4152.9|4146.9|1
1723444480000|2024-08-12 06:34:40|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1723444490000|2024-08-12 06:34:50|4152.9|4146.9|4152.2|4146.2|4152.9|4146.9|4151.7|4145.7|3
1723444500000|2024-08-12 06:35:00|4151.9|4145.9|4151.7|4145.7|4151.9|4145.9|4151.7|4145.7|0
1723444510000|2024-08-12 06:35:10|4150.9|4144.9|4150.2|4144.2|4150.9|4144.9|4150.2|4144.2|3
1723444530000|2024-08-12 06:35:30|4150.7|4144.7|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|1
1723444550000|2024-08-12 06:35:50|4150.7|4144.7|4150.9|4144.9|4151.4|4145.4|4150.7|4144.7|4
1723444560000|2024-08-12 06:36:00|4151.2|4145.2|4151.4|4145.4|4151.4|4145.4|4151.2|4145.2|0
1723444570000|2024-08-12 06:36:10|4151.2|4145.2|4149.2|4143.2|4151.2|4145.2|4149.2|4143.2|3
1723444580000|2024-08-12 06:36:20|4149.4|4143.4|4149.2|4143.2|4149.4|4143.4|4149.2|4143.2|1
1723444600000|2024-08-12 06:36:40|4149.4|4143.4|4149.2|4143.2|4149.7|4143.7|4149.2|4143.2|1
1723444670000|2024-08-12 06:37:50|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|7
1723444680000|2024-08-12 06:38:00|4147.9|4141.9|4147.9|4141.9|4148.2|4142.2|4147.9|4141.9|0
1723444690000|2024-08-12 06:38:10|4148.2|4142.2|4148.9|4142.9|4148.9|4142.9|4148.2|4142.2|1
1723444700000|2024-08-12 06:38:20|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1723444720000|2024-08-12 06:38:40|4147.9|4141.9|4148.4|4142.4|4148.7|4142.7|4147.9|4141.9|0
1723444730000|2024-08-12 06:38:50|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.4|4142.4|0
1723444740000|2024-08-12 06:39:00|4148.4|4142.4|4148.4|4142.4|4148.7|4142.7|4148.4|4142.4|0
1723444760000|2024-08-12 06:39:20|4148.2|4142.2|4147.9|4141.9|4148.2|4142.2|4147.2|4141.2|0
1723444770000|2024-08-12 06:39:30|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1723444780000|2024-08-12 06:39:40|4147.7|4141.7|4147.4|4141.4|4147.7|4141.7|4147.4|4141.4|0
1723444790000|2024-08-12 06:39:50|4147.2|4141.2|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|0
1723444800000|2024-08-12 06:40:00|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.4|4141.4|0
1723444810000|2024-08-12 06:40:10|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.2|4141.2|0
1723444820000|2024-08-12 06:40:20|4147.2|4141.2|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|0
1723444830000|2024-08-12 06:40:30|4147.2|4141.2|4147.4|4141.4|4147.4|4141.4|4147.2|4141.2|0
1723444840000|2024-08-12 06:40:40|4147.2|4141.2|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|2
1723444850000|2024-08-12 06:40:50|4147.9|4141.9|4147.7|4141.7|4147.9|4141.9|4147.7|4141.7|0
1723444860000|2024-08-12 06:41:00|4147.9|4141.9|4148.7|4142.7|4148.7|4142.7|4147.9|4141.9|0
1723444870000|2024-08-12 06:41:10|4148.4|4142.4|4147.9|4141.9|4148.4|4142.4|4147.9|4141.9|0
1723444880000|2024-08-12 06:41:20|4148.7|4142.7|4147.9|4141.9|4148.7|4142.7|4147.9|4141.9|0
1723444890000|2024-08-12 06:41:30|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.2|4142.2|0
1723444900000|2024-08-12 06:41:40|4148.4|4142.4|4148.4|4142.4|4148.7|4142.7|4147.9|4141.9|0
1723444910000|2024-08-12 06:41:50|4148.7|4142.7|4148.7|4142.7|4148.9|4142.9|4148.4|4142.4|0
1723444920000|2024-08-12 06:42:00|4148.9|4142.9|4148.7|4142.7|4148.9|4142.9|4148.7|4142.7|0
1723444930000|2024-08-12 06:42:10|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1723444940000|2024-08-12 06:42:20|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1723444960000|2024-08-12 06:42:40|4148.2|4142.2|4147.9|4141.9|4148.2|4142.2|4147.9|4141.9|0
1723444970000|2024-08-12 06:42:50|4147.7|4141.7|4148.4|4142.4|4148.4|4142.4|4147.4|4141.4|0
1723444980000|2024-08-12 06:43:00|4147.9|4141.9|4148.9|4142.9|4148.9|4142.9|4147.9|4141.9|0
1723444990000|2024-08-12 06:43:10|4149.2|4143.2|4148.9|4142.9|4149.2|4143.2|4148.2|4142.2|0
1723445000000|2024-08-12 06:43:20|4149.9|4143.9|4150.4|4144.4|4150.9|4144.9|4149.9|4143.9|1
1723445010000|2024-08-12 06:43:30|4149.9|4143.9|4148.4|4142.4|4150.2|4144.2|4148.4|4142.4|0
1723445020000|2024-08-12 06:43:40|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4147.9|4141.9|0
1723445030000|2024-08-12 06:43:50|4147.9|4141.9|4148.2|4142.2|4148.2|4142.2|4147.9|4141.9|0
1723445050000|2024-08-12 06:44:10|4147.9|4141.9|4148.2|4142.2|4148.2|4142.2|4147.9|4141.9|0
1723445060000|2024-08-12 06:44:20|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4148.2|4142.2|0
1723445070000|2024-08-12 06:44:30|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.2|4142.2|0
1723445080000|2024-08-12 06:44:40|4148.6|4142.6|4148.1|4142.1|4148.6|4142.6|4148.1|4142.1|0
1723445090000|2024-08-12 06:44:50|4147.9|4141.9|4148.1|4142.1|4148.1|4142.1|4147.9|4141.9|0
1723445100000|2024-08-12 06:45:00|4147.9|4141.9|4147.6|4141.6|4147.9|4141.9|4147.6|4141.6|0
1723445110000|2024-08-12 06:45:10|4147.9|4141.9|4147.6|4141.6|4148.4|4142.4|4147.6|4141.6|0
1723445120000|2024-08-12 06:45:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1723445130000|2024-08-12 06:45:30|4147.1|4141.1|4147.4|4141.4|4147.4|4141.4|4147.1|4141.1|0
1723445150000|2024-08-12 06:45:50|4147.7|4141.7|4148.1|4142.1|4148.1|4142.1|4147.7|4141.7|1
1723445160000|2024-08-12 06:46:00|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1723445170000|2024-08-12 06:46:10|4147.4|4141.4|4146.7|4140.7|4147.4|4141.4|4146.7|4140.7|0
1723445190000|2024-08-12 06:46:30|4146.9|4140.9|4147.2|4141.2|4147.2|4141.2|4146.9|4140.9|0
1723445210000|2024-08-12 06:46:50|4147.4|4141.4|4147.9|4141.9|4147.9|4141.9|4147.4|4141.4|0
1723445260000|2024-08-12 06:47:40|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1723445270000|2024-08-12 06:47:50|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1723445280000|2024-08-12 06:48:00|4148.1|4142.1|4149.4|4143.4|4149.6|4143.6|4148.1|4142.1|0
1723445290000|2024-08-12 06:48:10|4149.2|4143.2|4149.4|4143.4|4149.4|4143.4|4149.2|4143.2|0
1723445300000|2024-08-12 06:48:20|4149.1|4143.1|4149.9|4143.9|4149.9|4143.9|4149.1|4143.1|0
1723445330000|2024-08-12 06:48:50|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1723445340000|2024-08-12 06:49:00|4150.9|4144.9|4149.6|4143.6|4150.9|4144.9|4149.4|4143.4|0
1723445350000|2024-08-12 06:49:10|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1723445380000|2024-08-12 06:49:40|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1723445390000|2024-08-12 06:49:50|4149.6|4143.6|4149.9|4143.9|4149.9|4143.9|4149.6|4143.6|0
1723445400000|2024-08-12 06:50:00|4149.4|4143.4|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1723445410000|2024-08-12 06:50:10|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1723445420000|2024-08-12 06:50:20|4149.4|4143.4|4148.9|4142.9|4149.4|4143.4|4148.9|4142.9|0
1723445430000|2024-08-12 06:50:30|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.6|4143.6|0
1723445440000|2024-08-12 06:50:40|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1723445450000|2024-08-12 06:50:50|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1723445460000|2024-08-12 06:51:00|4148.6|4142.6|4148.4|4142.4|4148.6|4142.6|4148.4|4142.4|0
1723445480000|2024-08-12 06:51:20|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1723445490000|2024-08-12 06:51:30|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1723445500000|2024-08-12 06:51:40|4148.9|4142.9|4149.1|4143.1|4149.4|4143.4|4148.9|4142.9|0
1723445510000|2024-08-12 06:51:50|4149.4|4143.4|4148.9|4142.9|4149.4|4143.4|4148.4|4142.4|0
1723445520000|2024-08-12 06:52:00|4148.6|4142.6|4149.1|4143.1|4149.4|4143.4|4147.9|4141.9|0
1723445530000|2024-08-12 06:52:10|4149.4|4143.4|4150.1|4144.1|4150.1|4144.1|4149.4|4143.4|0
1723445540000|2024-08-12 06:52:20|4150.4|4144.4|4150.1|4144.1|4150.4|4144.4|4150.1|4144.1|0
1723445550000|2024-08-12 06:52:30|4150.4|4144.4|4150.1|4144.1|4150.4|4144.4|4150.1|4144.1|0
1723445560000|2024-08-12 06:52:40|4150.4|4144.4|4151.1|4145.1|4151.4|4145.4|4150.4|4144.4|0
1723445570000|2024-08-12 06:52:50|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.4|4144.4|0
1723445580000|2024-08-12 06:53:00|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|0
1723445590000|2024-08-12 06:53:10|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|0
1723445600000|2024-08-12 06:53:20|4151.1|4145.1|4151.4|4145.4|4151.4|4145.4|4151.1|4145.1|0
1723445610000|2024-08-12 06:53:30|4151.1|4145.1|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|0
1723445630000|2024-08-12 06:53:50|||||||||7
1723445650000|2024-08-12 06:54:10|4151.1|4145.1|4152.6|4146.6|4152.6|4146.6|4151.1|4145.1|0
1723445670000|2024-08-12 06:54:30|4152.4|4146.4|4152.6|4146.6|4152.6|4146.6|4152.4|4146.4|0
1723445680000|2024-08-12 06:54:40|4152.9|4146.9|4152.6|4146.6|4152.9|4146.9|4152.6|4146.6|0
1723445690000|2024-08-12 06:54:50|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.6|4146.6|0
1723445700000|2024-08-12 06:55:00|4152.6|4146.6|4151.9|4145.9|4152.6|4146.6|4151.9|4145.9|0
1723445710000|2024-08-12 06:55:10|4152.6|4146.6|4151.9|4145.9|4152.6|4146.6|4151.9|4145.9|0
1723445760000|2024-08-12 06:56:00|4152.4|4146.4|4151.9|4145.9|4152.9|4146.9|4151.9|4145.9|0
1723445770000|2024-08-12 06:56:10|4152.1|4146.1|4152.9|4146.9|4152.9|4146.9|4152.1|4146.1|0
1723445780000|2024-08-12 06:56:20|4152.4|4146.4|4152.6|4146.6|4152.6|4146.6|4152.4|4146.4|0
1723445790000|2024-08-12 06:56:30|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|0
1723445800000|2024-08-12 06:56:40|4152.4|4146.4|4152.1|4146.1|4152.4|4146.4|4152.1|4146.1|0
1723445810000|2024-08-12 06:56:50|4151.9|4145.9|4152.6|4146.6|4152.6|4146.6|4151.9|4145.9|0
1723445820000|2024-08-12 06:57:00|4152.4|4146.4|4152.6|4146.6|4152.6|4146.6|4152.4|4146.4|0
1723445830000|2024-08-12 06:57:10|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.6|4146.6|0
1723445870000|2024-08-12 06:57:50|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1723445880000|2024-08-12 06:58:00|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|0
1723445890000|2024-08-12 06:58:10|4152.6|4146.6|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|0
1723445900000|2024-08-12 06:58:20|4151.9|4145.9|4151.9|4145.9|4152.1|4146.1|4151.9|4145.9|0
1723445930000|2024-08-12 06:58:50|4152.1|4146.1|4151.9|4145.9|4152.1|4146.1|4151.9|4145.9|0
1723445940000|2024-08-12 06:59:00|4152.9|4146.9|4153.1|4147.1|4153.4|4147.4|4152.9|4146.9|0
1723445950000|2024-08-12 06:59:10|4153.4|4147.4|4153.1|4147.1|4153.4|4147.4|4153.1|4147.1|0
1723445960000|2024-08-12 06:59:20|4153.4|4147.4|4154.9|4148.9|4154.9|4148.9|4153.4|4147.4|1
1723445970000|2024-08-12 06:59:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1723445980000|2024-08-12 06:59:40|4154.4|4148.4|4154.6|4148.6|4154.9|4148.9|4154.4|4148.4|0
1723445990000|2024-08-12 06:59:50|4155.4|4149.4|4154.9|4148.9|4155.4|4149.4|4154.9|4148.9|0
1723446000000|2024-08-12 07:00:00|4154.6|4148.6|4153.4|4147.4|4154.6|4148.6|4153.4|4147.4|0
1723446020000|2024-08-12 07:00:20|4153.1|4147.1|4154.4|4148.4|4154.4|4148.4|4153.1|4147.1|0
1723446030000|2024-08-12 07:00:30|4153.3|4147.3|4153.6|4147.6|4153.6|4147.6|4152.9|4146.9|0
1723446040000|2024-08-12 07:00:40|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|0
1723446070000|2024-08-12 07:01:10|4153.4|4147.4|4153.6|4147.6|4153.6|4147.6|4153.4|4147.4|0
1723446080000|2024-08-12 07:01:20|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1723446090000|2024-08-12 07:01:30|4153.6|4147.6|4152.6|4146.6|4153.6|4147.6|4152.6|4146.6|0
1723446100000|2024-08-12 07:01:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1723446110000|2024-08-12 07:01:50|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1723446120000|2024-08-12 07:02:00|4152.4|4146.4|4151.9|4145.9|4152.4|4146.4|4151.9|4145.9|0
1723446150000|2024-08-12 07:02:30|4150.6|4144.6|4151.6|4145.6|4151.6|4145.6|4150.6|4144.6|0
1723446170000|2024-08-12 07:02:50|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1723446190000|2024-08-12 07:03:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1723446200000|2024-08-12 07:03:20|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|0
1723446210000|2024-08-12 07:03:30|4151.9|4145.9|4151.1|4145.1|4151.9|4145.9|4151.1|4145.1|0
1723446220000|2024-08-12 07:03:40|4151.3|4145.3|4151.6|4145.6|4151.6|4145.6|4151.3|4145.3|0
1723446230000|2024-08-12 07:03:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1723446240000|2024-08-12 07:04:00|4151.6|4145.6|4151.8|4145.8|4151.8|4145.8|4151.6|4145.6|0
1723446260000|2024-08-12 07:04:20|4151.6|4145.6|4151.3|4145.3|4151.6|4145.6|4151.3|4145.3|0
1723446270000|2024-08-12 07:04:30|4151.1|4145.1|4151.8|4145.8|4151.8|4145.8|4151.1|4145.1|0
1723446280000|2024-08-12 07:04:40|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1723446310000|2024-08-12 07:05:10|4152.1|4146.1|4153.1|4147.1|4153.6|4147.6|4152.1|4146.1|0
1723446320000|2024-08-12 07:05:20|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1723446340000|2024-08-12 07:05:40|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723446350000|2024-08-12 07:05:50|4152.8|4146.8|4152.8|4146.8|4153.1|4147.1|4152.8|4146.8|0
1723446370000|2024-08-12 07:06:10|4153.3|4147.3|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1723446380000|2024-08-12 07:06:20|4153.1|4147.1|4154.3|4148.3|4154.3|4148.3|4153.1|4147.1|0
1723446390000|2024-08-12 07:06:30|4154.1|4148.1|4153.8|4147.8|4154.1|4148.1|4153.8|4147.8|0
1723446430000|2024-08-12 07:07:10|4153.3|4147.3|4153.3|4147.3|4153.6|4147.6|4153.1|4147.1|0
1723446460000|2024-08-12 07:07:40|4153.1|4147.1|4152.8|4146.8|4153.1|4147.1|4152.8|4146.8|0
1723446480000|2024-08-12 07:08:00|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1723446490000|2024-08-12 07:08:10|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1723446500000|2024-08-12 07:08:20|4152.1|4146.1|4152.3|4146.3|4152.3|4146.3|4152.1|4146.1|0
1723446510000|2024-08-12 07:08:30|4151.8|4145.8|4151.8|4145.8|4152.1|4146.1|4151.8|4145.8|0
1723446520000|2024-08-12 07:08:40|4152.1|4146.1|4152.1|4146.1|4152.3|4146.3|4151.8|4145.8|0
1723446530000|2024-08-12 07:08:50|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1723446540000|2024-08-12 07:09:00|4151.8|4145.8|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|0
1723446550000|2024-08-12 07:09:10|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|0
1723446560000|2024-08-12 07:09:20|4152.3|4146.3|4153.8|4147.8|4153.8|4147.8|4152.3|4146.3|0
1723446570000|2024-08-12 07:09:30|4154.1|4148.1|4153.8|4147.8|4154.1|4148.1|4153.8|4147.8|0
1723446590000|2024-08-12 07:09:50|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1723446600000|2024-08-12 07:10:00|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.6|4148.6|2
1723446620000|2024-08-12 07:10:20|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1723446630000|2024-08-12 07:10:30|4155.8|4149.8|4155.8|4149.8|4156.1|4150.1|4155.1|4149.1|0
1723446640000|2024-08-12 07:10:40|4155.6|4149.6|4156.3|4150.3|4156.3|4150.3|4155.6|4149.6|0
1723446660000|2024-08-12 07:11:00|4156.6|4150.6|4157.3|4151.3|4157.3|4151.3|4156.6|4150.6|0
1723446670000|2024-08-12 07:11:10|4156.6|4150.6|4156.6|4150.6|4157.1|4151.1|4156.6|4150.6|0
1723446690000|2024-08-12 07:11:30|4156.8|4150.8|4156.8|4150.8|4157.1|4151.1|4156.8|4150.8|0
1723446700000|2024-08-12 07:11:40|4157.1|4151.1|4157.3|4151.3|4157.6|4151.6|4157.1|4151.1|0
1723446710000|2024-08-12 07:11:50|4156.6|4150.6|4156.3|4150.3|4156.6|4150.6|4156.3|4150.3|0
1723446730000|2024-08-12 07:12:10|4155.8|4149.8|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|0
1723446750000|2024-08-12 07:12:30|4156.1|4150.1|4156.3|4150.3|4156.3|4150.3|4156.1|4150.1|0
1723446780000|2024-08-12 07:13:00|4155.8|4149.8|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|0
1723446790000|2024-08-12 07:13:10|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|0
1723446800000|2024-08-12 07:13:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1723446810000|2024-08-12 07:13:30|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1723446830000|2024-08-12 07:13:50|4154.1|4148.1|4153.3|4147.3|4154.1|4148.1|4153.3|4147.3|0
1723446870000|2024-08-12 07:14:30|4153.8|4147.8|4154.6|4148.6|4154.8|4148.8|4153.8|4147.8|0
1723446910000|2024-08-12 07:15:10|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|0
1723446930000|2024-08-12 07:15:30|||||||||1
1723446940000|2024-08-12 07:15:40|4154.3|4148.3|4154.1|4148.1|4154.3|4148.3|4154.1|4148.1|0
1723446950000|2024-08-12 07:15:50|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723446960000|2024-08-12 07:16:00|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723446970000|2024-08-12 07:16:10|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1723446990000|2024-08-12 07:16:30|4153.3|4147.3|4153.1|4147.1|4153.3|4147.3|4153.1|4147.1|0
1723447000000|2024-08-12 07:16:40|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1723447030000|2024-08-12 07:17:10|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1723447070000|2024-08-12 07:17:50|4153.1|4147.1|4153.3|4147.3|4153.3|4147.3|4153.1|4147.1|0
1723447080000|2024-08-12 07:18:00|4153.1|4147.1|4152.1|4146.1|4153.1|4147.1|4152.1|4146.1|1
1723447090000|2024-08-12 07:18:10|4151.8|4145.8|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|0
1723447130000|2024-08-12 07:18:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1723447140000|2024-08-12 07:19:00|4152.3|4146.3|4151.5|4145.5|4152.3|4146.3|4151.5|4145.5|0
1723447150000|2024-08-12 07:19:10|4151.3|4145.3|4151|4145|4151.3|4145.3|4151|4145|0
1723447170000|2024-08-12 07:19:30|4150.5|4144.5|4151|4145|4151|4145|4150.5|4144.5|0
1723447190000|2024-08-12 07:19:50|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|1
1723447200000|2024-08-12 07:20:00|4151|4145|4151|4145|4151|4145|4151|4145|0
1723447210000|2024-08-12 07:20:10|4150.8|4144.8|4151|4145|4151|4145|4150.8|4144.8|0
1723447220000|2024-08-12 07:20:20|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1723447250000|2024-08-12 07:20:50|4151.5|4145.5|4153|4147|4153.5|4147.5|4151.5|4145.5|0
1723447260000|2024-08-12 07:21:00|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1723447270000|2024-08-12 07:21:10|4153.8|4147.8|4153|4147|4153.8|4147.8|4153|4147|0
1723447280000|2024-08-12 07:21:20|4152.8|4146.8|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1723447290000|2024-08-12 07:21:30|4153|4147|4152.5|4146.5|4153.3|4147.3|4152.5|4146.5|0
1723447300000|2024-08-12 07:21:40|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152|4146|0
1723447310000|2024-08-12 07:21:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1723447330000|2024-08-12 07:22:10|4152.3|4146.3|4152|4146|4152.3|4146.3|4152|4146|0
1723447340000|2024-08-12 07:22:20|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1723447350000|2024-08-12 07:22:30|4152|4146|4152.3|4146.3|4152.3|4146.3|4152|4146|1
1723447360000|2024-08-12 07:22:40|4152|4146|4151.8|4145.8|4152|4146|4151.8|4145.8|0
1723447380000|2024-08-12 07:23:00|4152|4146|4152|4146|4152|4146|4152|4146|0
1723447390000|2024-08-12 07:23:10|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1723447400000|2024-08-12 07:23:20|4152|4146|4151.8|4145.8|4152|4146|4151.8|4145.8|0
1723447410000|2024-08-12 07:23:30|4152|4146|4151.8|4145.8|4152|4146|4151.8|4145.8|0
1723447430000|2024-08-12 07:23:50|4151.3|4145.3|4150.8|4144.8|4151.3|4145.3|4150.5|4144.5|0
1723447440000|2024-08-12 07:24:00|4151|4145|4150.8|4144.8|4151|4145|4150.8|4144.8|0
1723447460000|2024-08-12 07:24:20|4151|4145|4151|4145|4151|4145|4151|4145|0
1723447470000|2024-08-12 07:24:30|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1723447520000|2024-08-12 07:25:20|4151|4145|4151.5|4145.5|4152.5|4146.5|4151|4145|0
1723447530000|2024-08-12 07:25:30|4151.3|4145.3|4151.5|4145.5|4151.5|4145.5|4151.3|4145.3|0
1723447540000|2024-08-12 07:25:40|4151.3|4145.3|4151.5|4145.5|4151.5|4145.5|4151.3|4145.3|0
1723447560000|2024-08-12 07:26:00|4151.8|4145.8|4152.5|4146.5|4152.5|4146.5|4151.8|4145.8|0
1723447590000|2024-08-12 07:26:30|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1723447610000|2024-08-12 07:26:50|4153|4147|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1723447630000|2024-08-12 07:27:10|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1723447640000|2024-08-12 07:27:20|4152.3|4146.3|4151.8|4145.8|4152.3|4146.3|4151.8|4145.8|0
1723447660000|2024-08-12 07:27:40|4152|4146|4151.8|4145.8|4152|4146|4151.8|4145.8|0
1723447730000|2024-08-12 07:28:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1723447770000|2024-08-12 07:29:30|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1723447790000|2024-08-12 07:29:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1723447800000|2024-08-12 07:30:00|4151|4145|4150.8|4144.8|4151|4145|4150.8|4144.8|0
1723447850000|2024-08-12 07:30:50|4151|4145|4150.8|4144.8|4151|4145|4150.8|4144.8|0
1723447860000|2024-08-12 07:31:00|4151|4145|4150.3|4144.3|4151|4145|4150.3|4144.3|1
1723447870000|2024-08-12 07:31:10|4149.3|4143.3|4149.5|4143.5|4149.5|4143.5|4149.3|4143.3|0
1723447910000|2024-08-12 07:31:50|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|1
1723447970000|2024-08-12 07:32:50|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1723447980000|2024-08-12 07:33:00|4149|4143|4149|4143|4149|4143|4149|4143|1
1723448000000|2024-08-12 07:33:20|4148.8|4142.8|4148.5|4142.5|4148.8|4142.8|4148.5|4142.5|0
1723448040000|2024-08-12 07:34:00|4148|4142|4148|4142|4148|4142|4147.3|4141.3|2
1723448050000|2024-08-12 07:34:10|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1723448080000|2024-08-12 07:34:40|4148|4142|4148|4142|4148|4142|4148|4142|0
1723448090000|2024-08-12 07:34:50|4147.8|4141.8|4148.2|4142.2|4148.2|4142.2|4147.8|4141.8|1
1723448100000|2024-08-12 07:35:00|4148|4142|4148.2|4142.2|4148.2|4142.2|4148|4142|0
1723448110000|2024-08-12 07:35:10|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1723448130000|2024-08-12 07:35:30|4149|4143|4148.8|4142.8|4149|4143|4148.8|4142.8|0
1723448140000|2024-08-12 07:35:40|4148.5|4142.5|4148|4142|4148.5|4142.5|4147.8|4141.8|0
1723448150000|2024-08-12 07:35:50|4147.8|4141.8|4147.2|4141.2|4148|4142|4147.2|4141.2|1
1723448160000|2024-08-12 07:36:00|4147|4141|4147|4141|4147.2|4141.2|4147|4141|0
1723448210000|2024-08-12 07:36:50|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|2
1723448280000|2024-08-12 07:38:00|4147|4141|4147|4141|4147|4141|4147|4141|0
1723448290000|2024-08-12 07:38:10|4146.7|4140.7|4147|4141|4147|4141|4146.7|4140.7|0
1723448310000|2024-08-12 07:38:30|4146.7|4140.7|4146.5|4140.5|4146.7|4140.7|4146.5|4140.5|19
1723448320000|2024-08-12 07:38:40|4146.2|4140.2|4146|4140|4146.2|4140.2|4146|4140|0
1723448360000|2024-08-12 07:39:20|4146.2|4140.2|4146.2|4140.2|4146.5|4140.5|4146.2|4140.2|0
1723448390000|2024-08-12 07:39:50|4146.5|4140.5|4146|4140|4146.5|4140.5|4145.7|4139.7|2
1723448400000|2024-08-12 07:40:00|4145.7|4139.7|4145|4139|4145.7|4139.7|4144.5|4138.5|0
1723448410000|2024-08-12 07:40:10|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.2|4138.2|0
1723448420000|2024-08-12 07:40:20|4144.2|4138.2|4144.2|4138.2|4144.5|4138.5|4144.2|4138.2|0
1723448430000|2024-08-12 07:40:30|4144|4138|4143.7|4137.7|4144|4138|4143.7|4137.7|0
1723448460000|2024-08-12 07:41:00|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1723448470000|2024-08-12 07:41:10|4143|4137|4143.7|4137.7|4144.5|4138.5|4143|4137|5
1723448480000|2024-08-12 07:41:20|4143.5|4137.5|4143.5|4137.5|4144.2|4138.2|4143|4137|0
1723448490000|2024-08-12 07:41:30|4143.2|4137.2|4142.9|4136.9|4143.2|4137.2|4142.9|4136.9|24
1723448500000|2024-08-12 07:41:40|4140.7|4134.7|4139.5|4133.5|4140.7|4134.7|4139.5|4133.5|2
1723448510000|2024-08-12 07:41:50|4139.7|4133.7|4137.7|4131.7|4139.7|4133.7|4137.7|4131.7|29
1723448520000|2024-08-12 07:42:00|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1723448540000|2024-08-12 07:42:20|4137.2|4131.2|4138.2|4132.2|4138.2|4132.2|4137.2|4131.2|1
1723448550000|2024-08-12 07:42:30|4137.9|4131.9|4138.4|4132.4|4138.7|4132.7|4137.7|4131.7|6
1723448560000|2024-08-12 07:42:40|4138.2|4132.2|4138.9|4132.9|4138.9|4132.9|4138.2|4132.2|0
1723448570000|2024-08-12 07:42:50|4139.2|4133.2|4139.4|4133.4|4139.4|4133.4|4139.2|4133.2|0
1723448580000|2024-08-12 07:43:00|4139.2|4133.2|4138.7|4132.7|4139.4|4133.4|4138.7|4132.7|0
1723448590000|2024-08-12 07:43:10|4138.2|4132.2|4137.9|4131.9|4138.2|4132.2|4137.9|4131.9|4
1723448620000|2024-08-12 07:43:40|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|5
1723448630000|2024-08-12 07:43:50|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|42
1723448640000|2024-08-12 07:44:00|4136.9|4130.9|4136.9|4130.9|4137.2|4131.2|4136.4|4130.4|9
1723448650000|2024-08-12 07:44:10|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|0
1723448670000|2024-08-12 07:44:30|4136.9|4130.9|4137.2|4131.2|4137.2|4131.2|4136.9|4130.9|0
1723448680000|2024-08-12 07:44:40|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1723448700000|2024-08-12 07:45:00|4137.4|4131.4|4137.9|4131.9|4137.9|4131.9|4137.4|4131.4|7
1723448710000|2024-08-12 07:45:10|4137.7|4131.7|4137.7|4131.7|4138.2|4132.2|4137.7|4131.7|1
1723448720000|2024-08-12 07:45:20|4135.9|4129.9|4133.5|4127.5|4135.9|4129.9|4133|4127|4
1723448730000|2024-08-12 07:45:30|4134.5|4128.5|4134.7|4128.7|4135|4129|4134.5|4128.5|4
1723448740000|2024-08-12 07:45:40|4135|4129|4135|4129|4135|4129|4135|4129|0
1723448760000|2024-08-12 07:46:00|4134.7|4128.7|4134.7|4128.7|4135.5|4129.5|4134.7|4128.7|1
1723448770000|2024-08-12 07:46:10|4135|4129|4134.2|4128.2|4135|4129|4134.2|4128.2|0
1723448790000|2024-08-12 07:46:30|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|0
1723448830000|2024-08-12 07:47:10|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|0
1723448860000|2024-08-12 07:47:40|4132.7|4126.7|4133.2|4127.2|4133.2|4127.2|4132.7|4126.7|1
1723448870000|2024-08-12 07:47:50|4133.5|4127.5|4136|4130|4136|4130|4133.2|4127.2|1
1723448880000|2024-08-12 07:48:00|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1723448890000|2024-08-12 07:48:10|4136.5|4130.5|4137.7|4131.7|4137.7|4131.7|4136.5|4130.5|4
1723448900000|2024-08-12 07:48:20|4137.5|4131.5|4136.7|4130.7|4137.5|4131.5|4136.7|4130.7|0
1723448920000|2024-08-12 07:48:40|4136.2|4130.2|4136.5|4130.5|4136.7|4130.7|4136.2|4130.2|0
1723448930000|2024-08-12 07:48:50|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|0
1723448940000|2024-08-12 07:49:00|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1723448950000|2024-08-12 07:49:10|4135.9|4129.9|4136.7|4130.7|4136.7|4130.7|4135.9|4129.9|0
1723448970000|2024-08-12 07:49:30|4137.5|4131.5|4137.2|4131.2|4137.5|4131.5|4137.2|4131.2|0
1723448980000|2024-08-12 07:49:40|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1723448990000|2024-08-12 07:49:50|4137.7|4131.7|4138|4132|4138|4132|4137.7|4131.7|0
1723449000000|2024-08-12 07:50:00|4137.2|4131.2|4139.5|4133.5|4139.5|4133.5|4137.2|4131.2|3
1723449010000|2024-08-12 07:50:10|4139.2|4133.2|4139.2|4133.2|4139.5|4133.5|4139.2|4133.2|0
1723449020000|2024-08-12 07:50:20|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.2|4133.2|0
1723449040000|2024-08-12 07:50:40|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|0
1723449050000|2024-08-12 07:50:50|4139.5|4133.5|4140.5|4134.5|4140.5|4134.5|4139.5|4133.5|0
1723449060000|2024-08-12 07:51:00|4140.2|4134.2|4140.5|4134.5|4140.5|4134.5|4140.2|4134.2|0
1723449070000|2024-08-12 07:51:10|4140.7|4134.7|4140|4134|4140.7|4134.7|4139.7|4133.7|0
1723449080000|2024-08-12 07:51:20|4140.2|4134.2|4140|4134|4140.2|4134.2|4140|4134|0
1723449090000|2024-08-12 07:51:30|4140.2|4134.2|4140.7|4134.7|4140.7|4134.7|4140.2|4134.2|0
1723449100000|2024-08-12 07:51:40|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|0
1723449110000|2024-08-12 07:51:50|4140|4134|4139.2|4133.2|4140|4134|4139.2|4133.2|0
1723449120000|2024-08-12 07:52:00|4139|4133|4140|4134|4140|4134|4139|4133|0
1723449130000|2024-08-12 07:52:10|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|0
1723449140000|2024-08-12 07:52:20|4140.7|4134.7|4140.7|4134.7|4141|4135|4140.5|4134.5|0
1723449150000|2024-08-12 07:52:30|4141|4135|4141|4135|4141|4135|4141|4135|0
1723449170000|2024-08-12 07:52:50|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1723449200000|2024-08-12 07:53:20|4141.7|4135.7|4144|4138|4144|4138|4141.7|4135.7|19
1723449210000|2024-08-12 07:53:30|4143.7|4137.7|4143.7|4137.7|4144|4138|4143.7|4137.7|0
1723449220000|2024-08-12 07:53:40|4144|4138|4142.5|4136.5|4144|4138|4142.5|4136.5|0
1723449230000|2024-08-12 07:53:50|4142.7|4136.7|4142.5|4136.5|4142.7|4136.7|4142.5|4136.5|0
1723449260000|2024-08-12 07:54:20|4142.2|4136.2|4142.5|4136.5|4142.5|4136.5|4142.2|4136.2|0
1723449270000|2024-08-12 07:54:30|4142.2|4136.2|4142.5|4136.5|4142.5|4136.5|4142.2|4136.2|0
1723449280000|2024-08-12 07:54:40|4142.2|4136.2|4142.5|4136.5|4142.5|4136.5|4142|4136|0
1723449290000|2024-08-12 07:54:50|4142.7|4136.7|4143.2|4137.2|4143.2|4137.2|4142.5|4136.5|0
1723449320000|2024-08-12 07:55:20|4143.5|4137.5|4144|4138|4144|4138|4143.5|4137.5|0
1723449330000|2024-08-12 07:55:30|4145|4139|4144.2|4138.2|4145|4139|4144.2|4138.2|2
1723449360000|2024-08-12 07:56:00|4144|4138|4144|4138|4144.2|4138.2|4144|4138|0
1723449370000|2024-08-12 07:56:10|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1723449380000|2024-08-12 07:56:20|4143.5|4137.5|4144.7|4138.7|4144.7|4138.7|4143.5|4137.5|1
1723449390000|2024-08-12 07:56:30|4145|4139|4145|4139|4145|4139|4144.7|4138.7|0
1723449400000|2024-08-12 07:56:40|4144.7|4138.7|4145|4139|4145|4139|4144.7|4138.7|0
1723449420000|2024-08-12 07:57:00|4144.7|4138.7|4144.7|4138.7|4145|4139|4144.7|4138.7|0
1723449440000|2024-08-12 07:57:20|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1723449450000|2024-08-12 07:57:30|4144.4|4138.4|4144.2|4138.2|4144.4|4138.4|4144.2|4138.2|0
1723449460000|2024-08-12 07:57:40|4143.7|4137.7|4143|4137|4143.7|4137.7|4142.5|4136.5|4
1723449470000|2024-08-12 07:57:50|4143.7|4137.7|4143.7|4137.7|4143.9|4137.9|4143.5|4137.5|21
1723449490000|2024-08-12 07:58:10|4143.4|4137.4|4143.7|4137.7|4143.7|4137.7|4143.2|4137.2|0
1723449510000|2024-08-12 07:58:30|4143.5|4137.5|4143.9|4137.9|4143.9|4137.9|4143.2|4137.2|0
1723449520000|2024-08-12 07:58:40|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723449530000|2024-08-12 07:58:50|4143.7|4137.7|4143.4|4137.4|4143.7|4137.7|4143.2|4137.2|0
1723449540000|2024-08-12 07:59:00|4143.2|4137.2|4141.9|4135.9|4143.7|4137.7|4141.9|4135.9|0
1723449550000|2024-08-12 07:59:10|4142.2|4136.2|4141.9|4135.9|4142.4|4136.4|4141.9|4135.9|0
1723449560000|2024-08-12 07:59:20|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|0
1723449570000|2024-08-12 07:59:30|4141.2|4135.2|4141.4|4135.4|4141.4|4135.4|4141.2|4135.2|0
1723449580000|2024-08-12 07:59:40|4141.2|4135.2|4141.7|4135.7|4141.9|4135.9|4141.2|4135.2|0
1723449590000|2024-08-12 07:59:50|4141.9|4135.9|4141.2|4135.2|4141.9|4135.9|4141.2|4135.2|0
1723449600000|2024-08-12 08:00:00|4141.4|4135.4|4145.4|4139.4|4145.4|4139.4|4141.4|4135.4|2
1723449610000|2024-08-12 08:00:10|4145.9|4139.9|4145.4|4139.4|4145.9|4139.9|4144.9|4138.9|0
1723449630000|2024-08-12 08:00:30|4145.7|4139.7|4145.2|4139.2|4145.7|4139.7|4144.9|4138.9|0
1723449640000|2024-08-12 08:00:40|4145.4|4139.4|4145.2|4139.2|4145.7|4139.7|4145.2|4139.2|0
1723449650000|2024-08-12 08:00:50|4145.4|4139.4|4145.2|4139.2|4145.4|4139.4|4145.2|4139.2|0
1723449670000|2024-08-12 08:01:10|4144.9|4138.9|4145.2|4139.2|4145.2|4139.2|4144.9|4138.9|0
1723449690000|2024-08-12 08:01:30|4144.9|4138.9|4144.2|4138.2|4144.9|4138.9|4143.9|4137.9|1
1723449710000|2024-08-12 08:01:50|4143.9|4137.9|4144.2|4138.2|4144.2|4138.2|4143.9|4137.9|0
1723449720000|2024-08-12 08:02:00|4143.9|4137.9|4144.2|4138.2|4144.2|4138.2|4143.9|4137.9|0
1723449730000|2024-08-12 08:02:10|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1723449740000|2024-08-12 08:02:20|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723449760000|2024-08-12 08:02:40|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1723449780000|2024-08-12 08:03:00|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723449790000|2024-08-12 08:03:10|4143.9|4137.9|4144.2|4138.2|4144.2|4138.2|4143.9|4137.9|1
1723449800000|2024-08-12 08:03:20|4143.9|4137.9|4143.9|4137.9|4144.2|4138.2|4143.9|4137.9|0
1723449810000|2024-08-12 08:03:30|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723449820000|2024-08-12 08:03:40|4143.9|4137.9|4144.2|4138.2|4144.2|4138.2|4143.9|4137.9|0
1723449840000|2024-08-12 08:04:00|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|2
1723449850000|2024-08-12 08:04:10|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1723449860000|2024-08-12 08:04:20|4144.4|4138.4|4142.2|4136.2|4144.4|4138.4|4142.2|4136.2|45
1723449870000|2024-08-12 08:04:30|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|0
1723449880000|2024-08-12 08:04:40|4142.7|4136.7|4142.7|4136.7|4142.9|4136.9|4142.7|4136.7|0
1723449900000|2024-08-12 08:05:00|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.2|4136.2|0
1723449910000|2024-08-12 08:05:10|4141.9|4135.9|4141.4|4135.4|4141.9|4135.9|4141.2|4135.2|0
1723449940000|2024-08-12 08:05:40|4141.2|4135.2|4141.9|4135.9|4141.9|4135.9|4140.9|4134.9|0
1723449960000|2024-08-12 08:06:00|4141.7|4135.7|4141.4|4135.4|4141.7|4135.7|4141.4|4135.4|0
1723449970000|2024-08-12 08:06:10|4141.2|4135.2|4140.4|4134.4|4141.2|4135.2|4139.9|4133.9|0
1723449980000|2024-08-12 08:06:20|4140.7|4134.7|4141.4|4135.4|4141.4|4135.4|4140.7|4134.7|2
1723450040000|2024-08-12 08:07:20|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1723450050000|2024-08-12 08:07:30|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|0
1723450080000|2024-08-12 08:08:00|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|0
1723450090000|2024-08-12 08:08:10|4143.7|4137.7|4143.4|4137.4|4143.7|4137.7|4143.4|4137.4|26
1723450110000|2024-08-12 08:08:30|4143.9|4137.9|4143.7|4137.7|4143.9|4137.9|4143.7|4137.7|0
1723450140000|2024-08-12 08:09:00|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.2|4138.2|0
1723450150000|2024-08-12 08:09:10|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1723450160000|2024-08-12 08:09:20|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1723450170000|2024-08-12 08:09:30|4143.9|4137.9|4143.9|4137.9|4144.2|4138.2|4143.9|4137.9|0
1723450180000|2024-08-12 08:09:40|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4143.9|4137.9|0
1723450190000|2024-08-12 08:09:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1723450200000|2024-08-12 08:10:00|4143.7|4137.7|4143.2|4137.2|4143.9|4137.9|4142.9|4136.9|1
1723450210000|2024-08-12 08:10:10|4144.2|4138.2|4144.2|4138.2|4144.4|4138.4|4144.2|4138.2|1
1723450220000|2024-08-12 08:10:20|4144.4|4138.4|4144.2|4138.2|4144.4|4138.4|4144.2|4138.2|0
1723450240000|2024-08-12 08:10:40|4144.4|4138.4|4143.9|4137.9|4144.4|4138.4|4143.9|4137.9|0
1723450250000|2024-08-12 08:10:50|4144.2|4138.2|4143.9|4137.9|4144.2|4138.2|4143.9|4137.9|0
1723450260000|2024-08-12 08:11:00|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1723450290000|2024-08-12 08:11:30|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1723450300000|2024-08-12 08:11:40|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|0
1723450320000|2024-08-12 08:12:00|4143.7|4137.7|4143.4|4137.4|4143.7|4137.7|4143.4|4137.4|0
1723450330000|2024-08-12 08:12:10|4143.2|4137.2|4142.7|4136.7|4143.2|4137.2|4142.7|4136.7|0
1723450390000|2024-08-12 08:13:10|4142.4|4136.4|4142.2|4136.2|4142.4|4136.4|4141.9|4135.9|0
1723450400000|2024-08-12 08:13:20|4142.9|4136.9|4142.7|4136.7|4142.9|4136.9|4142.7|4136.7|0
1723450410000|2024-08-12 08:13:30|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.2|4137.2|0
1723450420000|2024-08-12 08:13:40|4143.7|4137.7|4143.2|4137.2|4143.7|4137.7|4143.2|4137.2|0
1723450430000|2024-08-12 08:13:50|4142.9|4136.9|4142.7|4136.7|4142.9|4136.9|4142.7|4136.7|0
1723450490000|2024-08-12 08:14:50|4141.9|4135.9|4141.7|4135.7|4141.9|4135.9|4141.7|4135.7|0
1723450520000|2024-08-12 08:15:20|4141.4|4135.4|4141.2|4135.2|4141.4|4135.4|4141.2|4135.2|0
1723450550000|2024-08-12 08:15:50|4142.4|4136.4|4142.4|4136.4|4142.7|4136.7|4141.9|4135.9|1
1723450560000|2024-08-12 08:16:00|4142.2|4136.2|4141.7|4135.7|4142.4|4136.4|4141.7|4135.7|0
1723450590000|2024-08-12 08:16:30|4140.9|4134.9|4140.7|4134.7|4140.9|4134.9|4140.7|4134.7|0
1723450600000|2024-08-12 08:16:40|4140.2|4134.2|4138.7|4132.7|4140.2|4134.2|4138.7|4132.7|0
1723450610000|2024-08-12 08:16:50|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4137.7|4131.7|0
1723450620000|2024-08-12 08:17:00|4138.1|4132.1|4138.4|4132.4|4138.4|4132.4|4138.1|4132.1|0
1723450630000|2024-08-12 08:17:10|4138.7|4132.7|4138.4|4132.4|4138.7|4132.7|4138.4|4132.4|0
1723450670000|2024-08-12 08:17:50|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.4|4132.4|0
1723450680000|2024-08-12 08:18:00|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1723450700000|2024-08-12 08:18:20|4138.2|4132.2|4137.4|4131.4|4138.2|4132.2|4137.4|4131.4|0
1723450710000|2024-08-12 08:18:30|4137.6|4131.6|4137.4|4131.4|4137.6|4131.6|4137.4|4131.4|0
1723450730000|2024-08-12 08:18:50|4136.9|4130.9|4137.1|4131.1|4137.1|4131.1|4136.9|4130.9|0
1723450740000|2024-08-12 08:19:00|4136.9|4130.9|4136.4|4130.4|4137.1|4131.1|4136.4|4130.4|2
1723450750000|2024-08-12 08:19:10|4136.2|4130.2|4135.9|4129.9|4136.2|4130.2|4135.9|4129.9|0
1723450760000|2024-08-12 08:19:20|4135.7|4129.7|4133.4|4127.4|4135.9|4129.9|4133.2|4127.2|10
1723450770000|2024-08-12 08:19:30|4133.9|4127.9|4133.7|4127.7|4133.9|4127.9|4133.7|4127.7|0
1723450790000|2024-08-12 08:19:50|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|0
1723450800000|2024-08-12 08:20:00|4133.7|4127.7|4131.9|4125.9|4133.7|4127.7|4131.4|4125.4|7
1723450830000|2024-08-12 08:20:30|4130.9|4124.9|4130.9|4124.9|4131.4|4125.4|4130.9|4124.9|12
1723450850000|2024-08-12 08:20:50|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|0
1723450860000|2024-08-12 08:21:00|4130.9|4124.9|4131.2|4125.2|4131.2|4125.2|4130.9|4124.9|0
1723450870000|2024-08-12 08:21:10|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|0
1723450880000|2024-08-12 08:21:20|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|0
1723450890000|2024-08-12 08:21:30|4130.9|4124.9|4128.9|4122.9|4130.9|4124.9|4128.9|4122.9|6
1723450910000|2024-08-12 08:21:50|4129.4|4123.4|4129.9|4123.9|4129.9|4123.9|4129.4|4123.4|0
1723450930000|2024-08-12 08:22:10|4130.2|4124.2|4130.4|4124.4|4130.4|4124.4|4130.2|4124.2|0
1723450940000|2024-08-12 08:22:20|4130.2|4124.2|4130.2|4124.2|4130.4|4124.4|4130.2|4124.2|0
1723450950000|2024-08-12 08:22:30|4130.4|4124.4|4129.4|4123.4|4130.4|4124.4|4129.4|4123.4|4
1723450970000|2024-08-12 08:22:50|4128.9|4122.9|4128.7|4122.7|4128.9|4122.9|4128.4|4122.4|2
1723450990000|2024-08-12 08:23:10|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.7|4121.7|8
1723451010000|2024-08-12 08:23:30|||||||||5
1723451040000|2024-08-12 08:24:00|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|2
1723451060000|2024-08-12 08:24:20|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|0
1723451070000|2024-08-12 08:24:30|4127.2|4121.2|4126.9|4120.9|4127.2|4121.2|4126.9|4120.9|0
1723451080000|2024-08-12 08:24:40|4125.9|4119.9|4126.4|4120.4|4126.4|4120.4|4125.9|4119.9|2
1723451090000|2024-08-12 08:24:50|4126.7|4120.7|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|0
1723451100000|2024-08-12 08:25:00|4125.9|4119.9|4126.4|4120.4|4126.4|4120.4|4125.9|4119.9|0
1723451120000|2024-08-12 08:25:20|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4
1723451160000|2024-08-12 08:26:00|4127.4|4121.4|4127.7|4121.7|4127.7|4121.7|4127.2|4121.2|2
1723451170000|2024-08-12 08:26:10|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|0
1723451190000|2024-08-12 08:26:30|||||||||1
1723451200000|2024-08-12 08:26:40|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|1
1723451210000|2024-08-12 08:26:50|4127.9|4121.9|4127.7|4121.7|4127.9|4121.9|4127.4|4121.4|0
1723451220000|2024-08-12 08:27:00|4127.4|4121.4|4126.9|4120.9|4127.7|4121.7|4126.9|4120.9|0
1723451230000|2024-08-12 08:27:10|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|2
1723451240000|2024-08-12 08:27:20|4126.4|4120.4|4126.7|4120.7|4126.7|4120.7|4126.2|4120.2|0
1723451250000|2024-08-12 08:27:30|4126.4|4120.4|4126.7|4120.7|4126.7|4120.7|4126.4|4120.4|0
1723451260000|2024-08-12 08:27:40|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|0
1723451270000|2024-08-12 08:27:50|4126.2|4120.2|4126.4|4120.4|4126.4|4120.4|4125.7|4119.7|0
1723451280000|2024-08-12 08:28:00|4126.2|4120.2|4126.4|4120.4|4126.4|4120.4|4126.2|4120.2|0
1723451290000|2024-08-12 08:28:10|4126.2|4120.2|4125.7|4119.7|4126.4|4120.4|4125.7|4119.7|0
1723451300000|2024-08-12 08:28:20|4126.2|4120.2|4123.9|4117.9|4126.2|4120.2|4123.9|4117.9|2
1723451310000|2024-08-12 08:28:30|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|0
1723451330000|2024-08-12 08:28:50|4123.9|4117.9|4124.2|4118.2|4124.2|4118.2|4123.9|4117.9|0
1723451340000|2024-08-12 08:29:00|4122.7|4116.7|4121.9|4115.9|4122.7|4116.7|4121.9|4115.9|4
1723451350000|2024-08-12 08:29:10|4121.7|4115.7|4121.4|4115.4|4121.7|4115.7|4121.4|4115.4|2
1723451360000|2024-08-12 08:29:20|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|13
1723451380000|2024-08-12 08:29:40|4121.4|4115.4|4121.7|4115.7|4121.7|4115.7|4121.4|4115.4|0
1723451400000|2024-08-12 08:30:00|4121.9|4115.9|4122.7|4116.7|4122.7|4116.7|4121.9|4115.9|2
1723451430000|2024-08-12 08:30:30|4123.2|4117.2|4122.9|4116.9|4123.2|4117.2|4122.4|4116.4|0
1723451440000|2024-08-12 08:30:40|4122.7|4116.7|4122.4|4116.4|4122.7|4116.7|4122.4|4116.4|0
1723451450000|2024-08-12 08:30:50|4121.7|4115.7|4115.9|4109.9|4121.7|4115.7|4115.6|4109.6|19
1723451460000|2024-08-12 08:31:00|4116.1|4110.1|4117.9|4111.9|4117.9|4111.9|4116.1|4110.1|0
1723451470000|2024-08-12 08:31:10|4117.7|4111.7|4117.9|4111.9|4117.9|4111.9|4117.7|4111.7|0
1723451480000|2024-08-12 08:31:20|4117.7|4111.7|4117.7|4111.7|4117.9|4111.9|4117.7|4111.7|0
1723451490000|2024-08-12 08:31:30|4117.4|4111.4|4116.9|4110.9|4117.4|4111.4|4116.6|4110.6|0
1723451500000|2024-08-12 08:31:40|4117.2|4111.2|4117.4|4111.4|4117.4|4111.4|4117.2|4111.2|0
1723451510000|2024-08-12 08:31:50|4117.2|4111.2|4115.9|4109.9|4117.2|4111.2|4115.9|4109.9|2
1723451520000|2024-08-12 08:32:00|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1723451530000|2024-08-12 08:32:10|4115.9|4109.9|4116.1|4110.1|4116.1|4110.1|4115.6|4109.6|0
1723451540000|2024-08-12 08:32:20|4115.1|4109.1|4114.9|4108.9|4115.4|4109.4|4114.9|4108.9|15
1723451550000|2024-08-12 08:32:30|4115.4|4109.4|4113.6|4107.6|4116.4|4110.4|4113.4|4107.4|16
1723451560000|2024-08-12 08:32:40|4113.1|4107.1|4113.4|4107.4|4113.4|4107.4|4113.1|4107.1|0
1723451570000|2024-08-12 08:32:50|4113.1|4107.1|4113.6|4107.6|4114.4|4108.4|4112.9|4106.9|0
1723451580000|2024-08-12 08:33:00|4114.1|4108.1|4113.9|4107.9|4114.4|4108.4|4113.9|4107.9|1
1723451590000|2024-08-12 08:33:10|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|2
1723451600000|2024-08-12 08:33:20|4114.4|4108.4|4112.9|4106.9|4114.4|4108.4|4112.1|4106.1|3
1723451610000|2024-08-12 08:33:30|4112.6|4106.6|4113.4|4107.4|4113.4|4107.4|4112.6|4106.6|0
1723451630000|2024-08-12 08:33:50|4113.1|4107.1|4113.1|4107.1|4113.4|4107.4|4113.1|4107.1|0
1723451660000|2024-08-12 08:34:20|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|24
1723451670000|2024-08-12 08:34:30|4113.2|4107.2|4112.7|4106.7|4113.2|4107.2|4112.4|4106.4|1
1723451680000|2024-08-12 08:34:40|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4112.9|4106.9|0
1723451690000|2024-08-12 08:34:50|4112.9|4106.9|4113.7|4107.7|4113.7|4107.7|4112.9|4106.9|0
1723451700000|2024-08-12 08:35:00|4113.4|4107.4|4113.7|4107.7|4113.7|4107.7|4113.4|4107.4|1
1723451730000|2024-08-12 08:35:30|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|0
1723451740000|2024-08-12 08:35:40|4113.4|4107.4|4112.9|4106.9|4113.9|4107.9|4112.9|4106.9|2
1723451750000|2024-08-12 08:35:50|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|10
1723451760000|2024-08-12 08:36:00|4112.1|4106.1|4112.6|4106.6|4112.6|4106.6|4112.1|4106.1|0
1723451770000|2024-08-12 08:36:10|4113.1|4107.1|4112.4|4106.4|4113.1|4107.1|4112.4|4106.4|1
1723451790000|2024-08-12 08:36:30|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1723451800000|2024-08-12 08:36:40|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|0
1723451810000|2024-08-12 08:36:50|4112.1|4106.1|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|0
1723451820000|2024-08-12 08:37:00|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|0
1723451830000|2024-08-12 08:37:10|4111.9|4105.9|4112.9|4106.9|4112.9|4106.9|4111.9|4105.9|0
1723451840000|2024-08-12 08:37:20|4112.4|4106.4|4112.2|4106.2|4112.4|4106.4|4111.9|4105.9|1
1723451850000|2024-08-12 08:37:30|4111.9|4105.9|4110.2|4104.2|4111.9|4105.9|4109.7|4103.7|4
1723451860000|2024-08-12 08:37:40|4109.9|4103.9|4107.9|4101.9|4109.9|4103.9|4106.6|4100.6|21
1723451870000|2024-08-12 08:37:50|4108.1|4102.1|4106.1|4100.1|4108.9|4102.9|4106.1|4100.1|10
1723451890000|2024-08-12 08:38:10|4104.4|4098.4|4105.6|4099.6|4105.6|4099.6|4104.1|4098.1|4
1723451900000|2024-08-12 08:38:20|4105.4|4099.4|4105.4|4099.4|4105.6|4099.6|4105.4|4099.4|0
1723451910000|2024-08-12 08:38:30|4104.4|4098.4|4101.6|4095.6|4104.4|4098.4|4101.6|4095.6|1
1723451920000|2024-08-12 08:38:40|4101.9|4095.9|4103.1|4097.1|4103.4|4097.4|4101.9|4095.9|2
1723451930000|2024-08-12 08:38:50|4103.9|4097.9|4105.9|4099.9|4107.4|4101.4|4103.9|4097.9|1
1723451940000|2024-08-12 08:39:00|4105.6|4099.6|4105.4|4099.4|4105.6|4099.6|4105.1|4099.1|0
1723451950000|2024-08-12 08:39:10|4105.6|4099.6|4105.4|4099.4|4105.6|4099.6|4105.4|4099.4|0
1723451960000|2024-08-12 08:39:20|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1723451980000|2024-08-12 08:39:40|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.1|4099.1|0
1723451990000|2024-08-12 08:39:50|4105.1|4099.1|4104.9|4098.9|4105.1|4099.1|4104.9|4098.9|1
1723452000000|2024-08-12 08:40:00|4104.6|4098.6|4104.4|4098.4|4104.6|4098.6|4104.1|4098.1|0
1723452010000|2024-08-12 08:40:10|4104.6|4098.6|4104.4|4098.4|4104.6|4098.6|4104.4|4098.4|0
1723452020000|2024-08-12 08:40:20|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1723452030000|2024-08-12 08:40:30|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1723452040000|2024-08-12 08:40:40|4102.9|4096.9|4102.6|4096.6|4102.9|4096.9|4102.1|4096.1|0
1723452050000|2024-08-12 08:40:50|4102.4|4096.4|4102.4|4096.4|4102.6|4096.6|4102.4|4096.4|0
1723452060000|2024-08-12 08:41:00|4102.6|4096.6|4104.4|4098.4|4104.6|4098.6|4102.6|4096.6|1
1723452070000|2024-08-12 08:41:10|4104.6|4098.6|4105.1|4099.1|4105.4|4099.4|4104.6|4098.6|1
1723452080000|2024-08-12 08:41:20|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|0
1723452090000|2024-08-12 08:41:30|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|0
1723452100000|2024-08-12 08:41:40|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|0
1723452110000|2024-08-12 08:41:50|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|0
1723452120000|2024-08-12 08:42:00|4104.6|4098.6|4104.4|4098.4|4104.9|4098.9|4104.4|4098.4|2
1723452130000|2024-08-12 08:42:10|4104.6|4098.6|4104.9|4098.9|4104.9|4098.9|4104.6|4098.6|1
1723452150000|2024-08-12 08:42:30|||||||||16
1723452160000|2024-08-12 08:42:40|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1723452180000|2024-08-12 08:43:00|||||||||1
1723452190000|2024-08-12 08:43:10|4107.6|4101.6|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|0
1723452200000|2024-08-12 08:43:20|4106.9|4100.9|4105.6|4099.6|4106.9|4100.9|4105.6|4099.6|0
1723452210000|2024-08-12 08:43:30|4105.1|4099.1|4105.4|4099.4|4105.4|4099.4|4105.1|4099.1|0
1723452220000|2024-08-12 08:43:40|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|3
1723452230000|2024-08-12 08:43:50|4105.1|4099.1|4105.1|4099.1|4105.4|4099.4|4105.1|4099.1|0
1723452240000|2024-08-12 08:44:00|4105.4|4099.4|4105.4|4099.4|4105.6|4099.6|4105.1|4099.1|0
1723452250000|2024-08-12 08:44:10|4105.1|4099.1|4105.4|4099.4|4105.4|4099.4|4105.1|4099.1|0
1723452260000|2024-08-12 08:44:20|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1723452280000|2024-08-12 08:44:40|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|0
1723452290000|2024-08-12 08:44:50|4106.1|4100.1|4104.6|4098.6|4106.1|4100.1|4104.4|4098.4|16
1723452300000|2024-08-12 08:45:00|4104.1|4098.1|4103.9|4097.9|4104.1|4098.1|4103.6|4097.6|0
1723452310000|2024-08-12 08:45:10|4104.1|4098.1|4103.6|4097.6|4104.1|4098.1|4103.6|4097.6|0
1723452320000|2024-08-12 08:45:20|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|0
1723452340000|2024-08-12 08:45:40|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1723452350000|2024-08-12 08:45:50|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|1
1723452360000|2024-08-12 08:46:00|4102.9|4096.9|4102.6|4096.6|4102.9|4096.9|4102.6|4096.6|0
1723452370000|2024-08-12 08:46:10|4102.9|4096.9|4102.4|4096.4|4102.9|4096.9|4102.4|4096.4|0
1723452380000|2024-08-12 08:46:20|||||||||1
1723452390000|2024-08-12 08:46:30|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|1
1723452400000|2024-08-12 08:46:40|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|1
1723452410000|2024-08-12 08:46:50|4099.7|4093.7|4099.4|4093.4|4099.7|4093.7|4097.9|4091.9|5
1723452420000|2024-08-12 08:47:00|4099.1|4093.1|4098.9|4092.9|4099.4|4093.4|4098.9|4092.9|0
1723452430000|2024-08-12 08:47:10|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1723452440000|2024-08-12 08:47:20|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1723452450000|2024-08-12 08:47:30|4099.9|4093.9|4100.1|4094.1|4100.1|4094.1|4099.9|4093.9|0
1723452460000|2024-08-12 08:47:40|4100.4|4094.4|4101.1|4095.1|4101.1|4095.1|4100.4|4094.4|0
1723452470000|2024-08-12 08:47:50|4101.4|4095.4|4102.4|4096.4|4102.4|4096.4|4101.4|4095.4|0
1723452480000|2024-08-12 08:48:00|4102.6|4096.6|4102.4|4096.4|4102.6|4096.6|4102.4|4096.4|0
1723452490000|2024-08-12 08:48:10|4102.1|4096.1|4102.4|4096.4|4102.4|4096.4|4101.6|4095.6|0
1723452500000|2024-08-12 08:48:20|||||||||1
1723452510000|2024-08-12 08:48:30|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.4|4095.4|0
1723452530000|2024-08-12 08:48:50|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|0
1723452540000|2024-08-12 08:49:00|4101.4|4095.4|4101.6|4095.6|4101.6|4095.6|4101.4|4095.4|0
1723452550000|2024-08-12 08:49:10|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|0
1723452560000|2024-08-12 08:49:20|4101.6|4095.6|4100.1|4094.1|4101.6|4095.6|4099.9|4093.9|4
1723452580000|2024-08-12 08:49:40|4099.9|4093.9|4098.6|4092.6|4099.9|4093.9|4098.6|4092.6|1
1723452590000|2024-08-12 08:49:50|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.6|4092.6|0
1723452600000|2024-08-12 08:50:00|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|0
1723452610000|2024-08-12 08:50:10|4098.9|4092.9|4100.6|4094.6|4100.6|4094.6|4098.4|4092.4|3
1723452620000|2024-08-12 08:50:20|4100.9|4094.9|4100.6|4094.6|4100.9|4094.9|4100.6|4094.6|0
1723452630000|2024-08-12 08:50:30|4100.1|4094.1|4100.1|4094.1|4100.4|4094.4|4100.1|4094.1|0
1723452650000|2024-08-12 08:50:50|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.4|4093.4|0
1723452660000|2024-08-12 08:51:00|4099.4|4093.4|4099.1|4093.1|4099.4|4093.4|4098.9|4092.9|0
1723452670000|2024-08-12 08:51:10|4099.6|4093.6|4100.1|4094.1|4100.1|4094.1|4099.6|4093.6|0
1723452680000|2024-08-12 08:51:20|4098.9|4092.9|4098.9|4092.9|4099.4|4093.4|4098.9|4092.9|11
1723452690000|2024-08-12 08:51:30|4099.6|4093.6|4099.6|4093.6|4099.9|4093.9|4099.6|4093.6|0
1723452700000|2024-08-12 08:51:40|4099.4|4093.4|4099.1|4093.1|4099.9|4093.9|4098.9|4092.9|0
1723452720000|2024-08-12 08:52:00|4098.9|4092.9|4098.4|4092.4|4098.9|4092.9|4098.4|4092.4|0
1723452740000|2024-08-12 08:52:20|4098.6|4092.6|4098.9|4092.9|4098.9|4092.9|4098.6|4092.6|0
1723452760000|2024-08-12 08:52:40|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4
1723452770000|2024-08-12 08:52:50|4099.6|4093.6|4099.1|4093.1|4099.6|4093.6|4099.1|4093.1|0
1723452780000|2024-08-12 08:53:00|4099.4|4093.4|4098.9|4092.9|4099.4|4093.4|4098.9|4092.9|0
1723452810000|2024-08-12 08:53:30|4098.6|4092.6|4098.9|4092.9|4098.9|4092.9|4098.6|4092.6|0
1723452830000|2024-08-12 08:53:50|4099.6|4093.6|4099.9|4093.9|4100.1|4094.1|4099.6|4093.6|0
1723452840000|2024-08-12 08:54:00|4099.6|4093.6|4099.4|4093.4|4099.6|4093.6|4099.4|4093.4|0
1723452850000|2024-08-12 08:54:10|4099.6|4093.6|4099.4|4093.4|4099.6|4093.6|4099.4|4093.4|0
1723452860000|2024-08-12 08:54:20|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1723452870000|2024-08-12 08:54:30|4099.4|4093.4|4099.6|4093.6|4099.6|4093.6|4099.4|4093.4|0
1723452880000|2024-08-12 08:54:40|4098.6|4092.6|4096.9|4090.9|4098.6|4092.6|4096.9|4090.9|18
1723452890000|2024-08-12 08:54:50|4096.6|4090.6|4096.4|4090.4|4096.6|4090.6|4096.4|4090.4|0
1723452900000|2024-08-12 08:55:00|4095.4|4089.4|4095.1|4089.1|4095.4|4089.4|4095.1|4089.1|0
1723452910000|2024-08-12 08:55:10|4094.1|4088.1|4093.9|4087.9|4094.4|4088.4|4093.9|4087.9|0
1723452920000|2024-08-12 08:55:20|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|0
1723452930000|2024-08-12 08:55:30|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|0
1723452940000|2024-08-12 08:55:40|4094.1|4088.1|4094.4|4088.4|4096.6|4090.6|4093.9|4087.9|4
1723452950000|2024-08-12 08:55:50|4094.9|4088.9|4094.9|4088.9|4095.4|4089.4|4094.9|4088.9|0
1723452960000|2024-08-12 08:56:00|4094.6|4088.6|4094.9|4088.9|4094.9|4088.9|4094.6|4088.6|0
1723452970000|2024-08-12 08:56:10|4095.1|4089.1|4093.9|4087.9|4095.1|4089.1|4093.8|4087.8|0
1723452980000|2024-08-12 08:56:20|4094.3|4088.3|4093.9|4087.9|4094.3|4088.3|4093.9|4087.9|0
1723452990000|2024-08-12 08:56:30|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4094.1|4088.1|0
1723453000000|2024-08-12 08:56:40|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4094.1|4088.1|0
1723453020000|2024-08-12 08:57:00|4094.6|4088.6|4096.3|4090.3|4096.3|4090.3|4094.3|4088.3|0
1723453030000|2024-08-12 08:57:10|4096.8|4090.8|4097.1|4091.1|4097.3|4091.3|4096.8|4090.8|0
1723453040000|2024-08-12 08:57:20|4096.3|4090.3|4095.3|4089.3|4096.3|4090.3|4095.1|4089.1|2
1723453050000|2024-08-12 08:57:30|4095.6|4089.6|4095.6|4089.6|4095.8|4089.8|4095.3|4089.3|0
1723453060000|2024-08-12 08:57:40|4095.8|4089.8|4095.3|4089.3|4095.8|4089.8|4095.3|4089.3|0
1723453070000|2024-08-12 08:57:50|4095.6|4089.6|4095.1|4089.1|4095.8|4089.8|4094.8|4088.8|0
1723453080000|2024-08-12 08:58:00|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|0
1723453090000|2024-08-12 08:58:10|4094.6|4088.6|4094.3|4088.3|4094.6|4088.6|4094.3|4088.3|0
1723453100000|2024-08-12 08:58:20|4094.6|4088.6|4094.6|4088.6|4095.1|4089.1|4094.6|4088.6|0
1723453110000|2024-08-12 08:58:30|4094.8|4088.8|4094.3|4088.3|4094.8|4088.8|4094.3|4088.3|0
1723453120000|2024-08-12 08:58:40|4093.8|4087.8|4091.8|4085.8|4093.8|4087.8|4091.6|4085.6|11
1723453130000|2024-08-12 08:58:50|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|0
1723453140000|2024-08-12 08:59:00|4091.3|4085.3|4091.8|4085.8|4091.8|4085.8|4091.3|4085.3|7
1723453160000|2024-08-12 08:59:20|4091.3|4085.3|4091.3|4085.3|4091.8|4085.8|4091.3|4085.3|0
1723453170000|2024-08-12 08:59:30|4090.3|4084.3|4088.8|4082.8|4090.3|4084.3|4088.8|4082.8|9
1723453180000|2024-08-12 08:59:40|4089.1|4083.1|4089.6|4083.6|4089.6|4083.6|4088.8|4082.8|7
1723453190000|2024-08-12 08:59:50|4089.8|4083.8|4089.1|4083.1|4091.1|4085.1|4088.8|4082.8|0
1723453200000|2024-08-12 09:00:00|4088.8|4082.8|4089.6|4083.6|4089.6|4083.6|4088.8|4082.8|5
1723453210000|2024-08-12 09:00:10|4089.1|4083.1|4089.8|4083.8|4089.8|4083.8|4089.1|4083.1|0
1723453220000|2024-08-12 09:00:20|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|2
1723453230000|2024-08-12 09:00:30|4089.8|4083.8|4090.1|4084.1|4090.1|4084.1|4089.8|4083.8|0
1723453270000|2024-08-12 09:01:10|4089.8|4083.8|4090.3|4084.3|4090.3|4084.3|4089.8|4083.8|5
1723453280000|2024-08-12 09:01:20|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|2
1723453290000|2024-08-12 09:01:30|4088.8|4082.8|4089.3|4083.3|4089.6|4083.6|4088.8|4082.8|2
1723453300000|2024-08-12 09:01:40|4089.1|4083.1|4089.3|4083.3|4089.3|4083.3|4088.8|4082.8|1
1723453310000|2024-08-12 09:01:50|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|0
1723453320000|2024-08-12 09:02:00|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|0
1723453330000|2024-08-12 09:02:10|4089.1|4083.1|4089.3|4083.3|4089.3|4083.3|4089.1|4083.1|0
1723453340000|2024-08-12 09:02:20|4090.1|4084.1|4089.3|4083.3|4090.1|4084.1|4089.1|4083.1|32
1723453350000|2024-08-12 09:02:30|4090.1|4084.1|4089.8|4083.8|4090.1|4084.1|4089.8|4083.8|16
1723453380000|2024-08-12 09:03:00|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|0
1723453390000|2024-08-12 09:03:10|4089.1|4083.1|4093.8|4087.8|4093.8|4087.8|4088.8|4082.8|5
1723453400000|2024-08-12 09:03:20|4093.3|4087.3|4093.8|4087.8|4093.8|4087.8|4093.3|4087.3|0
1723453410000|2024-08-12 09:03:30|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4094.1|4088.1|0
1723453430000|2024-08-12 09:03:50|4094.8|4088.8|4096.3|4090.3|4096.6|4090.6|4094.8|4088.8|0
1723453440000|2024-08-12 09:04:00|4096.1|4090.1|4095.3|4089.3|4096.1|4090.1|4095.3|4089.3|1
1723453450000|2024-08-12 09:04:10|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|0
1723453460000|2024-08-12 09:04:20|4095.3|4089.3|4095.6|4089.6|4095.8|4089.8|4095.3|4089.3|0
1723453470000|2024-08-12 09:04:30|4095.3|4089.3|4095.6|4089.6|4095.8|4089.8|4095.3|4089.3|0
1723453480000|2024-08-12 09:04:40|4095.3|4089.3|4095.1|4089.1|4095.8|4089.8|4095.1|4089.1|0
1723453490000|2024-08-12 09:04:50|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|0
1723453500000|2024-08-12 09:05:00|4098.3|4092.3|4101|4095|4101|4095|4098.3|4092.3|7
1723453510000|2024-08-12 09:05:10|4100.3|4094.3|4100.5|4094.5|4101|4095|4100|4094|0
1723453520000|2024-08-12 09:05:20|4100.8|4094.8|4106|4100|4106|4100|4100.5|4094.5|15
1723453530000|2024-08-12 09:05:30|4106.3|4100.3|4104.8|4098.8|4106.5|4100.5|4104.8|4098.8|1
1723453540000|2024-08-12 09:05:40|4105|4099|4104|4098|4105|4099|4104|4098|0
1723453550000|2024-08-12 09:05:50|4105|4099|4105|4099|4105.3|4099.3|4105|4099|0
1723453560000|2024-08-12 09:06:00|4105.3|4099.3|4105.3|4099.3|4105.5|4099.5|4105.3|4099.3|0
1723453570000|2024-08-12 09:06:10|4105|4099|4105.5|4099.5|4105.5|4099.5|4105|4099|0
1723453580000|2024-08-12 09:06:20|4105.3|4099.3|4105.3|4099.3|4105.5|4099.5|4105|4099|0
1723453590000|2024-08-12 09:06:30|4105.5|4099.5|4105|4099|4105.8|4099.8|4105|4099|0
1723453600000|2024-08-12 09:06:40|4104.8|4098.8|4106.5|4100.5|4106.8|4100.8|4104.8|4098.8|4
1723453610000|2024-08-12 09:06:50|4106.8|4100.8|4107.3|4101.3|4107.8|4101.8|4106.8|4100.8|1
1723453620000|2024-08-12 09:07:00|4107|4101|4106.8|4100.8|4107.3|4101.3|4106.8|4100.8|0
1723453640000|2024-08-12 09:07:20|4107|4101|4107.8|4101.8|4108.3|4102.3|4107|4101|0
1723453650000|2024-08-12 09:07:30|4107.5|4101.5|4107.5|4101.5|4108|4102|4107.3|4101.3|0
1723453660000|2024-08-12 09:07:40|4107.8|4101.8|4107.3|4101.3|4107.8|4101.8|4107.3|4101.3|1
1723453670000|2024-08-12 09:07:50|4106.8|4100.8|4106.3|4100.3|4106.8|4100.8|4105.5|4099.5|0
1723453690000|2024-08-12 09:08:10|4106|4100|4107|4101|4107|4101|4105.5|4099.5|1
1723453710000|2024-08-12 09:08:30|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|2
1723453720000|2024-08-12 09:08:40|4109|4103|4111.7|4105.7|4112|4106|4109|4103|5
1723453730000|2024-08-12 09:08:50|4111.2|4105.2|4110.5|4104.5|4111.2|4105.2|4110.5|4104.5|1
1723453750000|2024-08-12 09:09:10|4110.7|4104.7|4110.5|4104.5|4110.7|4104.7|4110.5|4104.5|0
1723453770000|2024-08-12 09:09:30|4110.2|4104.2|4110.2|4104.2|4110.5|4104.5|4110.2|4104.2|0
1723453790000|2024-08-12 09:09:50|4110.5|4104.5|4109.7|4103.7|4110.5|4104.5|4109.5|4103.5|0
1723453800000|2024-08-12 09:10:00|4109.5|4103.5|4109.7|4103.7|4109.7|4103.7|4109.5|4103.5|0
1723453810000|2024-08-12 09:10:10|4109.5|4103.5|4110|4104|4110|4104|4109.5|4103.5|0
1723453830000|2024-08-12 09:10:30|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1723453850000|2024-08-12 09:10:50|4110|4104|4110.2|4104.2|4110.2|4104.2|4110|4104|5
1723453860000|2024-08-12 09:11:00|4110|4104|4110|4104|4110|4104|4110|4104|0
1723453870000|2024-08-12 09:11:10|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|0
1723453880000|2024-08-12 09:11:20|4110|4104|4109.7|4103.7|4110|4104|4109.7|4103.7|0
1723453910000|2024-08-12 09:11:50|4110|4104|4110.5|4104.5|4110.5|4104.5|4110|4104|0
1723453930000|2024-08-12 09:12:10|4111|4105|4111|4105|4112.2|4106.2|4111|4105|4
1723453940000|2024-08-12 09:12:20|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|0
1723453950000|2024-08-12 09:12:30|4110.7|4104.7|4109.2|4103.2|4111|4105|4109.2|4103.2|3
1723453960000|2024-08-12 09:12:40|4109|4103|4109|4103|4109|4103|4109|4103|0
1723453990000|2024-08-12 09:13:10|4108.7|4102.7|4112.2|4106.2|4112.5|4106.5|4108.2|4102.2|4
1723454000000|2024-08-12 09:13:20|4112|4106|4111.7|4105.7|4112.2|4106.2|4111.7|4105.7|1
1723454010000|2024-08-12 09:13:30|4112|4106|4112|4106|4112|4106|4112|4106|0
1723454020000|2024-08-12 09:13:40|4111.7|4105.7|4111.5|4105.5|4111.7|4105.7|4111.5|4105.5|0
1723454030000|2024-08-12 09:13:50|4111|4105|4110.7|4104.7|4111|4105|4110.7|4104.7|0
1723454040000|2024-08-12 09:14:00|4111|4105|4112.2|4106.2|4112.2|4106.2|4111|4105|1
1723454050000|2024-08-12 09:14:10|4112|4106|4112.2|4106.2|4113.2|4107.2|4112|4106|3
1723454060000|2024-08-12 09:14:20|4112|4106|4111|4105|4112.2|4106.2|4111|4105|0
1723454070000|2024-08-12 09:14:30|4112|4106|4111.5|4105.5|4112|4106|4111|4105|0
1723454090000|2024-08-12 09:14:50|4111.2|4105.2|4110|4104|4111.2|4105.2|4110|4104|1
1723454180000|2024-08-12 09:16:20|4109.7|4103.7|4110.7|4104.7|4110.7|4104.7|4109.7|4103.7|1
1723454190000|2024-08-12 09:16:30|4110.4|4104.4|4109.9|4103.9|4110.4|4104.4|4109.9|4103.9|0
1723454200000|2024-08-12 09:16:40|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|0
1723454240000|2024-08-12 09:17:20|4110.2|4104.2|4110.2|4104.2|4110.4|4104.4|4110.2|4104.2|0
1723454250000|2024-08-12 09:17:30|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|0
1723454260000|2024-08-12 09:17:40|4110.2|4104.2|4109.9|4103.9|4110.2|4104.2|4109.9|4103.9|1
1723454280000|2024-08-12 09:18:00|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|0
1723454290000|2024-08-12 09:18:10|4109.9|4103.9|4110.2|4104.2|4110.2|4104.2|4109.9|4103.9|1
1723454340000|2024-08-12 09:19:00|4111.2|4105.2|4111.7|4105.7|4111.7|4105.7|4111.2|4105.2|5
1723454350000|2024-08-12 09:19:10|4111.9|4105.9|4111.7|4105.7|4111.9|4105.9|4111.7|4105.7|0
1723454360000|2024-08-12 09:19:20|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|0
1723454370000|2024-08-12 09:19:30|4111.4|4105.4|4111.7|4105.7|4112.2|4106.2|4111.4|4105.4|0
1723454390000|2024-08-12 09:19:50|4110.7|4104.7|4111.7|4105.7|4111.7|4105.7|4110.7|4104.7|0
1723454410000|2024-08-12 09:20:10|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|0
1723454450000|2024-08-12 09:20:50|4110.7|4104.7|4111.2|4105.2|4111.2|4105.2|4110.7|4104.7|1
1723454460000|2024-08-12 09:21:00|4110.9|4104.9|4110.7|4104.7|4110.9|4104.9|4110.7|4104.7|0
1723454470000|2024-08-12 09:21:10|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.7|4104.7|0
1723454510000|2024-08-12 09:21:50|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|1
1723454520000|2024-08-12 09:22:00|4111.2|4105.2|4110.9|4104.9|4111.2|4105.2|4110.7|4104.7|0
1723454530000|2024-08-12 09:22:10|4110.7|4104.7|4110.9|4104.9|4110.9|4104.9|4110.7|4104.7|0
1723454540000|2024-08-12 09:22:20|4110.7|4104.7|4110.9|4104.9|4110.9|4104.9|4110.7|4104.7|0
1723454560000|2024-08-12 09:22:40|4111.4|4105.4|4111.7|4105.7|4111.7|4105.7|4111.4|4105.4|1
1723454570000|2024-08-12 09:22:50|4111.4|4105.4|4111.7|4105.7|4111.7|4105.7|4111.4|4105.4|0
1723454580000|2024-08-12 09:23:00|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|0
1723454590000|2024-08-12 09:23:10|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1723454600000|2024-08-12 09:23:20|4111.4|4105.4|4112.2|4106.2|4112.2|4106.2|4111.4|4105.4|1
1723454630000|2024-08-12 09:23:50|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|1
1723454640000|2024-08-12 09:24:00|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|0
1723454650000|2024-08-12 09:24:10|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|0
1723454660000|2024-08-12 09:24:20|4112.9|4106.9|4113.2|4107.2|4113.2|4107.2|4112.9|4106.9|0
1723454680000|2024-08-12 09:24:40|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1723454690000|2024-08-12 09:24:50|4112.9|4106.9|4113.2|4107.2|4113.2|4107.2|4112.9|4106.9|0
1723454700000|2024-08-12 09:25:00|4112.9|4106.9|4110.7|4104.7|4113.2|4107.2|4110.7|4104.7|1
1723454710000|2024-08-12 09:25:10|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|0
1723454720000|2024-08-12 09:25:20|4111.2|4105.2|4111.4|4105.4|4111.4|4105.4|4111.2|4105.2|1
1723454740000|2024-08-12 09:25:40|4112.2|4106.2|4112.4|4106.4|4112.4|4106.4|4112.2|4106.2|1
1723454750000|2024-08-12 09:25:50|4112.2|4106.2|4112.4|4106.4|4112.4|4106.4|4112.2|4106.2|0
1723454760000|2024-08-12 09:26:00|4112.2|4106.2|4111.4|4105.4|4112.4|4106.4|4110.7|4104.7|0
1723454770000|2024-08-12 09:26:10|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|1
1723454790000|2024-08-12 09:26:30|4111.4|4105.4|4111.7|4105.7|4111.7|4105.7|4111.2|4105.2|0
1723454800000|2024-08-12 09:26:40|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|26
1723454810000|2024-08-12 09:26:50|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|0
1723454820000|2024-08-12 09:27:00|4111.9|4105.9|4111.1|4105.1|4111.9|4105.9|4111.1|4105.1|0
1723454830000|2024-08-12 09:27:10|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|0
1723454850000|2024-08-12 09:27:30|4111.1|4105.1|4111.1|4105.1|4111.4|4105.4|4111.1|4105.1|1
1723454860000|2024-08-12 09:27:40|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|0
1723454880000|2024-08-12 09:28:00|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|0
1723454900000|2024-08-12 09:28:20|4112.6|4106.6|4112.9|4106.9|4112.9|4106.9|4112.6|4106.6|1
1723454910000|2024-08-12 09:28:30|4112.6|4106.6|4112.4|4106.4|4112.9|4106.9|4112.4|4106.4|0
1723454920000|2024-08-12 09:28:40|4112.2|4106.2|4111.9|4105.9|4112.2|4106.2|4111.9|4105.9|0
1723454930000|2024-08-12 09:28:50|4112.1|4106.1|4111.6|4105.6|4112.1|4106.1|4111.4|4105.4|1
1723454940000|2024-08-12 09:29:00|4111.9|4105.9|4112.4|4106.4|4112.6|4106.6|4111.9|4105.9|0
1723454970000|2024-08-12 09:29:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1723454990000|2024-08-12 09:29:50|4112.9|4106.9|4112.1|4106.1|4112.9|4106.9|4112.1|4106.1|0
1723455000000|2024-08-12 09:30:00|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|0
1723455010000|2024-08-12 09:30:10|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1723455020000|2024-08-12 09:30:20|4112.4|4106.4|4112.1|4106.1|4112.4|4106.4|4112.1|4106.1|0
1723455030000|2024-08-12 09:30:30|4112.4|4106.4|4113.1|4107.1|4113.1|4107.1|4112.4|4106.4|2
1723455070000|2024-08-12 09:31:10|4112.9|4106.9|4112.6|4106.6|4112.9|4106.9|4112.6|4106.6|0
1723455080000|2024-08-12 09:31:20|4112.4|4106.4|4112.9|4106.9|4112.9|4106.9|4112.4|4106.4|0
1723455100000|2024-08-12 09:31:40|4112.6|4106.6|4112.9|4106.9|4112.9|4106.9|4112.6|4106.6|0
1723455110000|2024-08-12 09:31:50|4113.1|4107.1|4113.4|4107.4|4113.9|4107.9|4113.1|4107.1|0
1723455120000|2024-08-12 09:32:00|4113.6|4107.6|4113.6|4107.6|4113.9|4107.9|4113.6|4107.6|1
1723455130000|2024-08-12 09:32:10|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|0
1723455140000|2024-08-12 09:32:20|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|0
1723455160000|2024-08-12 09:32:40|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|0
1723455200000|2024-08-12 09:33:20|4114.6|4108.6|4113.4|4107.4|4114.6|4108.6|4113.4|4107.4|3
1723455220000|2024-08-12 09:33:40|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|1
1723455240000|2024-08-12 09:34:00|4112.6|4106.6|4112.6|4106.6|4112.9|4106.9|4112.6|4106.6|0
1723455250000|2024-08-12 09:34:10|4112.9|4106.9|4113.1|4107.1|4113.1|4107.1|4112.9|4106.9|0
1723455260000|2024-08-12 09:34:20|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|0
1723455270000|2024-08-12 09:34:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1723455280000|2024-08-12 09:34:40|4112.9|4106.9|4112.4|4106.4|4112.9|4106.9|4112.4|4106.4|0
1723455290000|2024-08-12 09:34:50|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4111.9|4105.9|0
1723455300000|2024-08-12 09:35:00|4111.9|4105.9|4111.4|4105.4|4111.9|4105.9|4111.4|4105.4|0
1723455320000|2024-08-12 09:35:20|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1723455330000|2024-08-12 09:35:30|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4110.4|4104.4|0
1723455460000|2024-08-12 09:37:40|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|2
1723455470000|2024-08-12 09:37:50|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|0
1723455480000|2024-08-12 09:38:00|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1723455490000|2024-08-12 09:38:10|4111.9|4105.9|4112.1|4106.1|4112.1|4106.1|4111.6|4105.6|0
1723455540000|2024-08-12 09:39:00|4111.9|4105.9|4112.1|4106.1|4112.1|4106.1|4111.9|4105.9|1
1723455550000|2024-08-12 09:39:10|4112.4|4106.4|4112.9|4106.9|4112.9|4106.9|4112.4|4106.4|0
1723455590000|2024-08-12 09:39:50|4112.1|4106.1|4112.9|4106.9|4112.9|4106.9|4112.1|4106.1|0
1723455600000|2024-08-12 09:40:00|4112.6|4106.6|4110.6|4104.6|4112.6|4106.6|4110.6|4104.6|2
1723455630000|2024-08-12 09:40:30|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4110.4|4104.4|0
1723455660000|2024-08-12 09:41:00|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4110.4|4104.4|0
1723455690000|2024-08-12 09:41:30|4110.4|4104.4|4110.3|4104.3|4110.4|4104.4|4110.3|4104.3|1
1723455700000|2024-08-12 09:41:40|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1723455710000|2024-08-12 09:41:50|4110.4|4104.4|4110.4|4104.4|4110.6|4104.6|4110.4|4104.4|0
1723455720000|2024-08-12 09:42:00|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.4|4104.4|0
1723455730000|2024-08-12 09:42:10|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4110.4|4104.4|0
1723455740000|2024-08-12 09:42:20|4110.4|4104.4|4110.6|4104.6|4110.6|4104.6|4110.4|4104.4|0
1723455800000|2024-08-12 09:43:20|||||||||1
1723455880000|2024-08-12 09:44:40|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|1
1723455890000|2024-08-12 09:44:50|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1723455900000|2024-08-12 09:45:00|4111.9|4105.9|4111.6|4105.6|4111.9|4105.9|4111.4|4105.4|0
1723455910000|2024-08-12 09:45:10|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|0
1723455940000|2024-08-12 09:45:40|4111.8|4105.8|4112.3|4106.3|4112.3|4106.3|4111.8|4105.8|1
1723455980000|2024-08-12 09:46:20|4112.6|4106.6|4108.1|4102.1|4112.6|4106.6|4107.9|4101.9|8
1723455990000|2024-08-12 09:46:30|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1723456000000|2024-08-12 09:46:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1723456030000|2024-08-12 09:47:10|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4108.9|4102.9|11
1723456040000|2024-08-12 09:47:20|4108.9|4102.9|4108.9|4102.9|4109.1|4103.1|4108.9|4102.9|0
1723456050000|2024-08-12 09:47:30|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4108.9|4102.9|0
1723456060000|2024-08-12 09:47:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|0
1723456080000|2024-08-12 09:48:00|4108.1|4102.1|4107.1|4101.1|4108.1|4102.1|4107.1|4101.1|0
1723456090000|2024-08-12 09:48:10|4108.1|4102.1|4108.1|4102.1|4108.3|4102.3|4107.9|4101.9|1
1723456140000|2024-08-12 09:49:00|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1723456150000|2024-08-12 09:49:10|4107.4|4101.4|4107.1|4101.1|4107.4|4101.4|4106.6|4100.6|0
1723456160000|2024-08-12 09:49:20|4107.6|4101.6|4107.4|4101.4|4107.6|4101.6|4107.4|4101.4|0
1723456170000|2024-08-12 09:49:30|4107.6|4101.6|4107.4|4101.4|4107.6|4101.6|4107.1|4101.1|0
1723456180000|2024-08-12 09:49:40|4107.6|4101.6|4107.9|4101.9|4108.1|4102.1|4107.6|4101.6|0
1723456190000|2024-08-12 09:49:50|4108.1|4102.1|4107.1|4101.1|4108.1|4102.1|4106.6|4100.6|4
1723456200000|2024-08-12 09:50:00|4106.9|4100.9|4105.9|4099.9|4106.9|4100.9|4105.9|4099.9|0
1723456210000|2024-08-12 09:50:10|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|0
1723456220000|2024-08-12 09:50:20|4106.9|4100.9|4107.4|4101.4|4107.4|4101.4|4106.9|4100.9|2
1723456230000|2024-08-12 09:50:30|4107.1|4101.1|4107.4|4101.4|4107.6|4101.6|4107.1|4101.1|0
1723456240000|2024-08-12 09:50:40|4107.3|4101.3|4107.1|4101.1|4107.3|4101.3|4107.1|4101.1|0
1723456250000|2024-08-12 09:50:50|4107.3|4101.3|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|1
1723456260000|2024-08-12 09:51:00|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.3|4101.3|0
1723456270000|2024-08-12 09:51:10|4107.3|4101.3|4107.6|4101.6|4107.6|4101.6|4107.3|4101.3|0
1723456280000|2024-08-12 09:51:20|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1723456310000|2024-08-12 09:51:50|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1723456320000|2024-08-12 09:52:00|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1723456330000|2024-08-12 09:52:10|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1723456340000|2024-08-12 09:52:20|4109.1|4103.1|4110.3|4104.3|4110.3|4104.3|4108.8|4102.8|2
1723456350000|2024-08-12 09:52:30|4110.1|4104.1|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|0
1723456360000|2024-08-12 09:52:40|4110.1|4104.1|4110.6|4104.6|4110.6|4104.6|4110.1|4104.1|0
1723456370000|2024-08-12 09:52:50|4110.8|4104.8|4112.1|4106.1|4112.1|4106.1|4110.6|4104.6|0
1723456380000|2024-08-12 09:53:00|4112.9|4106.9|4112.3|4106.3|4113.4|4107.4|4112.3|4106.3|4
1723456390000|2024-08-12 09:53:10|4113.1|4107.1|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|0
1723456400000|2024-08-12 09:53:20|4113.8|4107.8|4114.4|4108.4|4114.6|4108.6|4113.8|4107.8|1
1723456420000|2024-08-12 09:53:40|4114.6|4108.6|4114.4|4108.4|4114.6|4108.6|4114.4|4108.4|0
1723456430000|2024-08-12 09:53:50|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.4|4108.4|1
1723456440000|2024-08-12 09:54:00|4114.4|4108.4|4114.4|4108.4|4114.6|4108.6|4114.4|4108.4|0
1723456450000|2024-08-12 09:54:10|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|0
1723456460000|2024-08-12 09:54:20|4115.1|4109.1|4115.6|4109.6|4115.6|4109.6|4115.1|4109.1|0
1723456490000|2024-08-12 09:54:50|4115.3|4109.3|4115.8|4109.8|4115.8|4109.8|4115.3|4109.3|1
1723456500000|2024-08-12 09:55:00|4115.6|4109.6|4115.8|4109.8|4115.8|4109.8|4115.6|4109.6|0
1723456510000|2024-08-12 09:55:10|4115.6|4109.6|4115.1|4109.1|4115.6|4109.6|4115.1|4109.1|0
1723456530000|2024-08-12 09:55:30|4114.8|4108.8|4115.1|4109.1|4115.1|4109.1|4114.8|4108.8|0
1723456560000|2024-08-12 09:56:00|4115.6|4109.6|4115.3|4109.3|4115.6|4109.6|4115.3|4109.3|0
1723456580000|2024-08-12 09:56:20|4115.8|4109.8|4118.1|4112.1|4118.1|4112.1|4115.8|4109.8|2
1723456590000|2024-08-12 09:56:30|4117.8|4111.8|4118.1|4112.1|4118.1|4112.1|4117.8|4111.8|0
1723456600000|2024-08-12 09:56:40|4118.3|4112.3|4118.1|4112.1|4118.3|4112.3|4118.1|4112.1|0
1723456630000|2024-08-12 09:57:10|4118.6|4112.6|4118.1|4112.1|4118.8|4112.8|4118.1|4112.1|0
1723456650000|2024-08-12 09:57:30|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|1
1723456660000|2024-08-12 09:57:40|4118.3|4112.3|4116.3|4110.3|4118.3|4112.3|4115.8|4109.8|5
1723456680000|2024-08-12 09:58:00|4116.8|4110.8|4117.8|4111.8|4117.8|4111.8|4116.8|4110.8|0
1723456690000|2024-08-12 09:58:10|4117.6|4111.6|4117.3|4111.3|4118.1|4112.1|4116.8|4110.8|2
1723456700000|2024-08-12 09:58:20|4118.1|4112.1|4118.3|4112.3|4118.3|4112.3|4118.1|4112.1|0
1723456750000|2024-08-12 09:59:10|4118.1|4112.1|4116.6|4110.6|4118.1|4112.1|4116.6|4110.6|0
1723456760000|2024-08-12 09:59:20|4116.3|4110.3|4117.3|4111.3|4117.3|4111.3|4116.3|4110.3|0
1723456770000|2024-08-12 09:59:30|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|5
1723456780000|2024-08-12 09:59:40|4117.8|4111.8|4118.3|4112.3|4118.3|4112.3|4117.8|4111.8|0
1723456790000|2024-08-12 09:59:50|4116.6|4110.6|4116.8|4110.8|4116.8|4110.8|4116.6|4110.6|2
1723456810000|2024-08-12 10:00:10|4117.1|4111.1|4116.8|4110.8|4117.1|4111.1|4116.6|4110.6|0
1723456820000|2024-08-12 10:00:20|4117.1|4111.1|4117.3|4111.3|4117.6|4111.6|4117.1|4111.1|2
1723456830000|2024-08-12 10:00:30|4115.4|4109.4|4115.4|4109.4|4115.6|4109.6|4115.4|4109.4|3
1723456840000|2024-08-12 10:00:40|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1723456860000|2024-08-12 10:01:00|4115.3|4109.3|4114.8|4108.8|4115.3|4109.3|4114.8|4108.8|0
1723456900000|2024-08-12 10:01:40|4112.8|4106.8|4113.1|4107.1|4113.1|4107.1|4112.8|4106.8|3
1723456930000|2024-08-12 10:02:10|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|0
1723456940000|2024-08-12 10:02:20|4113.6|4107.6|4113.9|4107.9|4113.9|4107.9|4113.6|4107.6|0
1723456950000|2024-08-12 10:02:30|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|2
1723456960000|2024-08-12 10:02:40|4114.6|4108.6|4113.1|4107.1|4115.1|4109.1|4113.1|4107.1|6
1723457000000|2024-08-12 10:03:20|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|1
1723457010000|2024-08-12 10:03:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1723457020000|2024-08-12 10:03:40|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1723457040000|2024-08-12 10:04:00|4113.6|4107.6|4113.9|4107.9|4114.1|4108.1|4113.6|4107.6|0
1723457050000|2024-08-12 10:04:10|4114.1|4108.1|4113.9|4107.9|4114.1|4108.1|4113.9|4107.9|0
1723457060000|2024-08-12 10:04:20|4113.4|4107.4|4114.1|4108.1|4114.1|4108.1|4113.4|4107.4|0
1723457070000|2024-08-12 10:04:30|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|0
1723457080000|2024-08-12 10:04:40|4115.1|4109.1|4114.8|4108.8|4115.1|4109.1|4114.6|4108.6|1
1723457100000|2024-08-12 10:05:00|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4114.6|4108.6|0
1723457110000|2024-08-12 10:05:10|4114.8|4108.8|4114.1|4108.1|4114.8|4108.8|4114.1|4108.1|2
1723457120000|2024-08-12 10:05:20|4113.9|4107.9|4113.1|4107.1|4113.9|4107.9|4113.1|4107.1|0
1723457140000|2024-08-12 10:05:40|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|0
1723457150000|2024-08-12 10:05:50|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|0
1723457170000|2024-08-12 10:06:10|4113.3|4107.3|4112.8|4106.8|4113.3|4107.3|4112.4|4106.4|4
1723457200000|2024-08-12 10:06:40|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|1
1723457210000|2024-08-12 10:06:50|4112.8|4106.8|4113.1|4107.1|4113.1|4107.1|4112.8|4106.8|1
1723457290000|2024-08-12 10:08:10|4113.6|4107.6|4113.8|4107.8|4113.8|4107.8|4113.6|4107.6|0
1723457360000|2024-08-12 10:09:20|4114.1|4108.1|4114.6|4108.6|4115.1|4109.1|4114.1|4108.1|2
1723457380000|2024-08-12 10:09:40|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|0
1723457390000|2024-08-12 10:09:50|4114.6|4108.6|4114.3|4108.3|4114.6|4108.6|4114.3|4108.3|0
1723457410000|2024-08-12 10:10:10|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1723457420000|2024-08-12 10:10:20|4114.3|4108.3|4114.6|4108.6|4114.6|4108.6|4113.6|4107.6|0
1723457430000|2024-08-12 10:10:30|4114.8|4108.8|4115.1|4109.1|4115.1|4109.1|4114.8|4108.8|0
1723457450000|2024-08-12 10:10:50|4115.6|4109.6|4115.3|4109.3|4115.6|4109.6|4115.3|4109.3|0
1723457460000|2024-08-12 10:11:00|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1723457470000|2024-08-12 10:11:10|4115.3|4109.3|4115.3|4109.3|4115.6|4109.6|4115.3|4109.3|0
1723457480000|2024-08-12 10:11:20|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4114.8|4108.8|1
1723457490000|2024-08-12 10:11:30|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.6|4108.6|0
1723457500000|2024-08-12 10:11:40|4114.6|4108.6|4113.8|4107.8|4114.6|4108.6|4113.8|4107.8|0
1723457560000|2024-08-12 10:12:40|4113.6|4107.6|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|0
1723457570000|2024-08-12 10:12:50|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.6|4108.6|0
1723457600000|2024-08-12 10:13:20|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.6|4108.6|0
1723457650000|2024-08-12 10:14:10|4114.1|4108.1|4114.3|4108.3|4114.3|4108.3|4114.1|4108.1|0
1723457660000|2024-08-12 10:14:20|4114.6|4108.6|4114.3|4108.3|4114.8|4108.8|4114.3|4108.3|0
1723457670000|2024-08-12 10:14:30|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.6|4108.6|0
1723457680000|2024-08-12 10:14:40|4114.3|4108.3|4114.1|4108.1|4114.3|4108.3|4114.1|4108.1|0
1723457700000|2024-08-12 10:15:00|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|0
1723457710000|2024-08-12 10:15:10|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4
1723457720000|2024-08-12 10:15:20|4114.3|4108.3|4114.1|4108.1|4114.3|4108.3|4114.1|4108.1|0
1723457730000|2024-08-12 10:15:30|4114.3|4108.3|4114.1|4108.1|4114.3|4108.3|4114.1|4108.1|0
1723457800000|2024-08-12 10:16:40|4115.1|4109.1|4115.1|4109.1|4115.3|4109.3|4115.1|4109.1|0
1723457810000|2024-08-12 10:16:50|4115.3|4109.3|4116.8|4110.8|4116.8|4110.8|4115.3|4109.3|0
1723457820000|2024-08-12 10:17:00|4117.1|4111.1|4117.3|4111.3|4117.6|4111.6|4117.1|4111.1|0
1723457830000|2024-08-12 10:17:10|4117.1|4111.1|4116.8|4110.8|4117.1|4111.1|4116.8|4110.8|0
1723457850000|2024-08-12 10:17:30|4116.6|4110.6|4116.3|4110.3|4116.6|4110.6|4116.1|4110.1|0
1723457860000|2024-08-12 10:17:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|0
1723457870000|2024-08-12 10:17:50|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|0
1723457880000|2024-08-12 10:18:00|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|0
1723457900000|2024-08-12 10:18:20|4116.1|4110.1|4116.3|4110.3|4116.8|4110.8|4116.1|4110.1|1
1723457930000|2024-08-12 10:18:50|4116|4110|4116.3|4110.3|4116.3|4110.3|4116|4110|0
1723457950000|2024-08-12 10:19:10|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|9
1723457970000|2024-08-12 10:19:30|4115.1|4109.1|4114.8|4108.8|4115.1|4109.1|4114.3|4108.3|0
1723457980000|2024-08-12 10:19:40|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|0
1723458000000|2024-08-12 10:20:00|4114.8|4108.8|4114.3|4108.3|4114.8|4108.8|4114.3|4108.3|0
1723458040000|2024-08-12 10:20:40|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1723458050000|2024-08-12 10:20:50|4113.8|4107.8|4113.8|4107.8|4114.1|4108.1|4113.8|4107.8|0
1723458060000|2024-08-12 10:21:00|4114.1|4108.1|4113.8|4107.8|4114.1|4108.1|4113.8|4107.8|0
1723458070000|2024-08-12 10:21:10|4114.1|4108.1|4113.8|4107.8|4114.1|4108.1|4113.8|4107.8|0
1723458080000|2024-08-12 10:21:20|4114.1|4108.1|4113.8|4107.8|4114.1|4108.1|4113.8|4107.8|0
1723458140000|2024-08-12 10:22:20|4113.6|4107.6|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|1
1723458160000|2024-08-12 10:22:40|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|0
1723458170000|2024-08-12 10:22:50|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1723458180000|2024-08-12 10:23:00|4113.8|4107.8|4115.3|4109.3|4115.3|4109.3|4113.8|4107.8|3
1723458190000|2024-08-12 10:23:10|4114.3|4108.3|4114.1|4108.1|4114.3|4108.3|4114.1|4108.1|0
1723458210000|2024-08-12 10:23:30|||||||||1
1723458220000|2024-08-12 10:23:40|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.1|4108.1|1
1723458240000|2024-08-12 10:24:00|4116.1|4110.1|4116.3|4110.3|4116.3|4110.3|4116.1|4110.1|0
1723458250000|2024-08-12 10:24:10|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4115.8|4109.8|0
1723458260000|2024-08-12 10:24:20|4115.8|4109.8|4115.6|4109.6|4116.1|4110.1|4115.6|4109.6|0
1723458290000|2024-08-12 10:24:50|4115.3|4109.3|4113.8|4107.8|4115.3|4109.3|4113.6|4107.6|0
1723458300000|2024-08-12 10:25:00|4113.6|4107.6|4115.1|4109.1|4115.1|4109.1|4113.6|4107.6|0
1723458310000|2024-08-12 10:25:10|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1723458320000|2024-08-12 10:25:20|4115.1|4109.1|4114.8|4108.8|4115.1|4109.1|4114.8|4108.8|0
1723458360000|2024-08-12 10:26:00|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|0
1723458390000|2024-08-12 10:26:30|4115.8|4109.8|4116.1|4110.1|4116.3|4110.3|4115.8|4109.8|2
1723458400000|2024-08-12 10:26:40|4116.3|4110.3|4116.1|4110.1|4116.3|4110.3|4116.1|4110.1|0
1723458410000|2024-08-12 10:26:50|4115.8|4109.8|4115.6|4109.6|4115.8|4109.8|4115.6|4109.6|0
1723458440000|2024-08-12 10:27:20|4115.3|4109.3|4115.1|4109.1|4115.3|4109.3|4115.1|4109.1|0
1723458460000|2024-08-12 10:27:40|4116.1|4110.1|4115.6|4109.6|4116.3|4110.3|4115.6|4109.6|1
1723458470000|2024-08-12 10:27:50|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|0
1723458480000|2024-08-12 10:28:00|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|0
1723458490000|2024-08-12 10:28:10|4114.8|4108.8|4114.3|4108.3|4114.8|4108.8|4114.3|4108.3|0
1723458540000|2024-08-12 10:29:00|4114.1|4108.1|4113.3|4107.3|4114.1|4108.1|4113.3|4107.3|0
1723458560000|2024-08-12 10:29:20|4112.6|4106.6|4112.8|4106.8|4112.8|4106.8|4112.6|4106.6|0
1723458580000|2024-08-12 10:29:40|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|4113.1|4107.1|0
1723458590000|2024-08-12 10:29:50|4113.1|4107.1|4113.1|4107.1|4113.3|4107.3|4112.8|4106.8|0
1723458600000|2024-08-12 10:30:00|4112.8|4106.8|4113.3|4107.3|4113.3|4107.3|4112.8|4106.8|0
1723458620000|2024-08-12 10:30:20|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|0
1723458640000|2024-08-12 10:30:40|4113.6|4107.6|4113.6|4107.6|4113.8|4107.8|4113.6|4107.6|0
1723458650000|2024-08-12 10:30:50|4113.8|4107.8|4113.6|4107.6|4113.8|4107.8|4113.6|4107.6|0
1723458660000|2024-08-12 10:31:00|4113.3|4107.3|4113.1|4107.1|4113.3|4107.3|4112.6|4106.6|0
1723458670000|2024-08-12 10:31:10|4112.8|4106.8|4112.6|4106.6|4112.8|4106.8|4112.6|4106.6|0
1723458680000|2024-08-12 10:31:20|4112.3|4106.3|4113.1|4107.1|4113.1|4107.1|4112.3|4106.3|0
1723458690000|2024-08-12 10:31:30|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|0
1723458700000|2024-08-12 10:31:40|4112.6|4106.6|4112.3|4106.3|4112.6|4106.6|4112.3|4106.3|0
1723458710000|2024-08-12 10:31:50|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1723458740000|2024-08-12 10:32:20|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|0
1723458800000|2024-08-12 10:33:20|4111.3|4105.3|4112.6|4106.6|4112.6|4106.6|4111.3|4105.3|19
1723458810000|2024-08-12 10:33:30|4112.1|4106.1|4112.3|4106.3|4112.3|4106.3|4112.1|4106.1|0
1723458820000|2024-08-12 10:33:40|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1723458830000|2024-08-12 10:33:50|4111.8|4105.8|4111.6|4105.6|4111.8|4105.8|4111.6|4105.6|0
1723458840000|2024-08-12 10:34:00|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.6|4105.6|0
1723458850000|2024-08-12 10:34:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|0
1723458860000|2024-08-12 10:34:20|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|0
1723458870000|2024-08-12 10:34:30|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1723458880000|2024-08-12 10:34:40|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1723458900000|2024-08-12 10:35:00|4111.6|4105.6|4111.3|4105.3|4111.6|4105.6|4111.3|4105.3|0
1723458920000|2024-08-12 10:35:20|4111.1|4105.1|4110.8|4104.8|4111.1|4105.1|4110.8|4104.8|0
1723458930000|2024-08-12 10:35:30|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|0
1723458950000|2024-08-12 10:35:50|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1723458960000|2024-08-12 10:36:00|4110.3|4104.3|4110.8|4104.8|4111.1|4105.1|4110.3|4104.3|0
1723459010000|2024-08-12 10:36:50|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|2
1723459020000|2024-08-12 10:37:00|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|0
1723459030000|2024-08-12 10:37:10|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1723459040000|2024-08-12 10:37:20|4110.3|4104.3|4110.8|4104.8|4110.8|4104.8|4110.3|4104.3|2
1723459050000|2024-08-12 10:37:30|4111.3|4105.3|4110.8|4104.8|4111.3|4105.3|4110.8|4104.8|0
1723459060000|2024-08-12 10:37:40|4111.3|4105.3|4110.8|4104.8|4111.3|4105.3|4110.6|4104.6|0
1723459090000|2024-08-12 10:38:10|4111.1|4105.1|4110.8|4104.8|4111.1|4105.1|4110.8|4104.8|0
1723459100000|2024-08-12 10:38:20|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1723459110000|2024-08-12 10:38:30|4110.8|4104.8|4110.6|4104.6|4110.8|4104.8|4110.6|4104.6|0
1723459130000|2024-08-12 10:38:50|4110.8|4104.8|4111.1|4105.1|4111.1|4105.1|4110.8|4104.8|0
1723459140000|2024-08-12 10:39:00|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|0
1723459160000|2024-08-12 10:39:20|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1723459170000|2024-08-12 10:39:30|4111.1|4105.1|4111.3|4105.3|4111.3|4105.3|4111.1|4105.1|0
1723459190000|2024-08-12 10:39:50|4111.1|4105.1|4111.1|4105.1|4111.3|4105.3|4111.1|4105.1|0
1723459240000|2024-08-12 10:40:40|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|0
1723459340000|2024-08-12 10:42:20|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|0
1723459490000|2024-08-12 10:44:50|4108.3|4102.3|4108.6|4102.6|4108.6|4102.6|4108.3|4102.3|2
1723459500000|2024-08-12 10:45:00|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1723459520000|2024-08-12 10:45:20|4108.6|4102.6|4108.3|4102.3|4108.6|4102.6|4108.3|4102.3|0
1723459610000|2024-08-12 10:46:50|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|1
1723459620000|2024-08-12 10:47:00|4109.1|4103.1|4108.8|4102.8|4109.1|4103.1|4108.8|4102.8|0
1723459660000|2024-08-12 10:47:40|4109.3|4103.3|4110.6|4104.6|4110.6|4104.6|4109.3|4103.3|0
1723459670000|2024-08-12 10:47:50|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|0
1723459680000|2024-08-12 10:48:00|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1723459690000|2024-08-12 10:48:10|4110.1|4104.1|4109.6|4103.6|4110.1|4104.1|4109.6|4103.6|1
1723459750000|2024-08-12 10:49:10|4109.3|4103.3|4108.6|4102.6|4109.3|4103.3|4108.6|4102.6|0
1723459770000|2024-08-12 10:49:30|4108.8|4102.8|4109.3|4103.3|4109.3|4103.3|4108.8|4102.8|0
1723459780000|2024-08-12 10:49:40|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1723459790000|2024-08-12 10:49:50|4109.8|4103.8|4111.3|4105.3|4111.3|4105.3|4109.8|4103.8|10
1723459810000|2024-08-12 10:50:10|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1723459850000|2024-08-12 10:50:50|4112|4106|4111.8|4105.8|4112|4106|4111.8|4105.8|0
1723459860000|2024-08-12 10:51:00|4111.5|4105.5|4111.5|4105.5|4111.8|4105.8|4111.5|4105.5|0
1723459900000|2024-08-12 10:51:40|4112|4106|4112|4106|4112|4106|4111.8|4105.8|0
1723459920000|2024-08-12 10:52:00|4111.8|4105.8|4112|4106|4112|4106|4111.8|4105.8|0
1723459950000|2024-08-12 10:52:30|4113|4107|4113|4107|4113|4107|4113|4107|1
1723459960000|2024-08-12 10:52:40|4114|4108|4114.3|4108.3|4114.3|4108.3|4113.3|4107.3|0
1723459970000|2024-08-12 10:52:50|4114.5|4108.5|4114.8|4108.8|4115|4109|4114.5|4108.5|0
1723459980000|2024-08-12 10:53:00|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|0
1723459990000|2024-08-12 10:53:10|4114.3|4108.3|4113.8|4107.8|4114.3|4108.3|4113.8|4107.8|0
1723460040000|2024-08-12 10:54:00|4113.3|4107.3|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|0
1723460050000|2024-08-12 10:54:10|4114|4108|4114|4108|4114|4108|4114|4108|0
1723460060000|2024-08-12 10:54:20|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|0
1723460100000|2024-08-12 10:55:00|4114|4108|4113.8|4107.8|4114|4108|4113.8|4107.8|0
1723460110000|2024-08-12 10:55:10|4114|4108|4114|4108|4114|4108|4114|4108|0
1723460120000|2024-08-12 10:55:20|4113.8|4107.8|4113.5|4107.5|4113.8|4107.8|4113.5|4107.5|0
1723460130000|2024-08-12 10:55:30|4113.8|4107.8|4113.5|4107.5|4113.8|4107.8|4113.5|4107.5|0
1723460140000|2024-08-12 10:55:40|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|1
1723460240000|2024-08-12 10:57:20|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|0
1723460260000|2024-08-12 10:57:40|4113|4107|4113|4107|4113|4107|4113|4107|2
1723460280000|2024-08-12 10:58:00|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|0
1723460290000|2024-08-12 10:58:10|4113|4107|4112.8|4106.8|4113|4107|4112.8|4106.8|0
1723460300000|2024-08-12 10:58:20|4113|4107|4113|4107|4113|4107|4113|4107|0
1723460310000|2024-08-12 10:58:30|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|0
1723460320000|2024-08-12 10:58:40|4113|4107|4112.8|4106.8|4113|4107|4112.8|4106.8|0
1723460360000|2024-08-12 10:59:20|4112.5|4106.5|4112.3|4106.3|4112.5|4106.5|4112.3|4106.3|0
1723460370000|2024-08-12 10:59:30|4112|4106|4112|4106|4112|4106|4112|4106|0
1723460380000|2024-08-12 10:59:40|4111.5|4105.5|4111.3|4105.3|4111.5|4105.5|4111|4105|1
1723460390000|2024-08-12 10:59:50|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.3|4105.3|0
1723460400000|2024-08-12 11:00:00|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1723460410000|2024-08-12 11:00:10|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|0
1723460450000|2024-08-12 11:00:50|4110.8|4104.8|4110|4104|4110.8|4104.8|4110|4104|0
1723460460000|2024-08-12 11:01:00|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|0
1723460470000|2024-08-12 11:01:10|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1723460480000|2024-08-12 11:01:20|4109.3|4103.3|4110.3|4104.3|4110.3|4104.3|4109.3|4103.3|0
1723460490000|2024-08-12 11:01:30|4110|4104|4110.3|4104.3|4110.3|4104.3|4110|4104|0
1723460500000|2024-08-12 11:01:40|4110|4104|4109.5|4103.5|4110|4104|4109.5|4103.5|0
1723460510000|2024-08-12 11:01:50|4109.8|4103.8|4110|4104|4110|4104|4109.8|4103.8|0
1723460520000|2024-08-12 11:02:00|4109.8|4103.8|4110|4104|4110|4104|4109.8|4103.8|0
1723460540000|2024-08-12 11:02:20|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1723460550000|2024-08-12 11:02:30|4110|4104|4109.8|4103.8|4110|4104|4109.8|4103.8|0
1723460560000|2024-08-12 11:02:40|4110|4104|4110|4104|4110.3|4104.3|4110|4104|0
1723460580000|2024-08-12 11:03:00|4109.8|4103.8|4109.8|4103.8|4110|4104|4109.8|4103.8|0
1723460590000|2024-08-12 11:03:10|4110|4104|4110.3|4104.3|4110.3|4104.3|4110|4104|2
1723460620000|2024-08-12 11:03:40|4110|4104|4110.3|4104.3|4110.3|4104.3|4110|4104|0
1723460630000|2024-08-12 11:03:50|4111.3|4105.3|4110.8|4104.8|4111.3|4105.3|4110.8|4104.8|0
1723460640000|2024-08-12 11:04:00|4111|4105|4111|4105|4111|4105|4111|4105|0
1723460650000|2024-08-12 11:04:10|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|0
1723460660000|2024-08-12 11:04:20|4111.5|4105.5|4111.8|4105.8|4111.8|4105.8|4111.5|4105.5|0
1723460680000|2024-08-12 11:04:40|4111.5|4105.5|4111.8|4105.8|4111.8|4105.8|4111.5|4105.5|1
1723460690000|2024-08-12 11:04:50|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|1
1723460700000|2024-08-12 11:05:00|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|0
1723460730000|2024-08-12 11:05:30|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|0
1723460740000|2024-08-12 11:05:40|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|0
1723460750000|2024-08-12 11:05:50|4112.8|4106.8|4112.5|4106.5|4112.8|4106.8|4112.5|4106.5|0
1723460820000|2024-08-12 11:07:00|4112.7|4106.7|4113|4107|4113|4107|4112.7|4106.7|0
1723460830000|2024-08-12 11:07:10|4113.3|4107.3|4112.5|4106.5|4113.3|4107.3|4112.5|4106.5|2
1723460840000|2024-08-12 11:07:20|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|0
1723460850000|2024-08-12 11:07:30|4112.5|4106.5|4112|4106|4112.5|4106.5|4112|4106|0
1723460870000|2024-08-12 11:07:50|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|0
1723460880000|2024-08-12 11:08:00|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1723460890000|2024-08-12 11:08:10|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112|4106|0
1723460900000|2024-08-12 11:08:20|4112|4106|4112|4106|4112|4106|4112|4106|0
1723460920000|2024-08-12 11:08:40|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.3|4106.3|0
1723460930000|2024-08-12 11:08:50|4113|4107|4112.8|4106.8|4113|4107|4112.8|4106.8|0
1723460980000|2024-08-12 11:09:40|4113|4107|4113|4107|4113|4107|4113|4107|1
1723460990000|2024-08-12 11:09:50|4112.8|4106.8|4112.8|4106.8|4113|4107|4112.8|4106.8|0
1723461020000|2024-08-12 11:10:20|4113|4107|4112.8|4106.8|4113|4107|4112.8|4106.8|0
1723461030000|2024-08-12 11:10:30|4113.5|4107.5|4114.8|4108.8|4114.8|4108.8|4113.5|4107.5|10
1723461050000|2024-08-12 11:10:50|4114.5|4108.5|4114.7|4108.7|4114.8|4108.8|4114.5|4108.5|0
1723461060000|2024-08-12 11:11:00|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|0
1723461070000|2024-08-12 11:11:10|4114.2|4108.2|4114|4108|4114.2|4108.2|4114|4108|0
1723461100000|2024-08-12 11:11:40|4113.7|4107.7|4114|4108|4114|4108|4113.7|4107.7|0
1723461110000|2024-08-12 11:11:50|4113.7|4107.7|4113.7|4107.7|4114|4108|4113.7|4107.7|0
1723461120000|2024-08-12 11:12:00|4114|4108|4113.7|4107.7|4114|4108|4113.7|4107.7|0
1723461130000|2024-08-12 11:12:10|4114.5|4108.5|4114.7|4108.7|4114.7|4108.7|4114.5|4108.5|0
1723461150000|2024-08-12 11:12:30|4114.5|4108.5|4114.7|4108.7|4114.7|4108.7|4114.5|4108.5|1
1723461160000|2024-08-12 11:12:40|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|0
1723461170000|2024-08-12 11:12:50|4115|4109|4115.2|4109.2|4115.2|4109.2|4115|4109|0
1723461180000|2024-08-12 11:13:00|4115|4109|4115|4109|4115|4109|4115|4109|0
1723461190000|2024-08-12 11:13:10|4114.7|4108.7|4114.5|4108.5|4114.7|4108.7|4114.5|4108.5|0
1723461210000|2024-08-12 11:13:30|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|0
1723461230000|2024-08-12 11:13:50|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|0
1723461290000|2024-08-12 11:14:50|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|10
1723461300000|2024-08-12 11:15:00|4115.5|4109.5|4114.5|4108.5|4115.5|4109.5|4114.5|4108.5|0
1723461310000|2024-08-12 11:15:10|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116|4110|3
1723461340000|2024-08-12 11:15:40|4118.5|4112.5|4119.7|4113.7|4119.7|4113.7|4118|4112|10
1723461350000|2024-08-12 11:15:50|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.2|4113.2|0
1723461360000|2024-08-12 11:16:00|4119|4113|4119|4113|4119.5|4113.5|4118.7|4112.7|0
1723461370000|2024-08-12 11:16:10|4118.5|4112.5|4118.7|4112.7|4119|4113|4118.5|4112.5|0
1723461390000|2024-08-12 11:16:30|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1723461410000|2024-08-12 11:16:50|4118.7|4112.7|4119|4113|4119|4113|4118.5|4112.5|2
1723461420000|2024-08-12 11:17:00|4118.7|4112.7|4118.5|4112.5|4118.7|4112.7|4118.5|4112.5|0
1723461430000|2024-08-12 11:17:10|4118.7|4112.7|4118.5|4112.5|4118.7|4112.7|4118.5|4112.5|0
1723461440000|2024-08-12 11:17:20|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1723461450000|2024-08-12 11:17:30|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1723461470000|2024-08-12 11:17:50|4119.2|4113.2|4118.5|4112.5|4119.2|4113.2|4118.5|4112.5|0
1723461480000|2024-08-12 11:18:00|4118.7|4112.7|4119.7|4113.7|4120|4114|4118.7|4112.7|0
1723461490000|2024-08-12 11:18:10|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|1
1723461520000|2024-08-12 11:18:40|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|1
1723461540000|2024-08-12 11:19:00|4117.7|4111.7|4117.5|4111.5|4117.7|4111.7|4117.5|4111.5|0
1723461550000|2024-08-12 11:19:10|4117.7|4111.7|4118.5|4112.5|4118.5|4112.5|4117.5|4111.5|0
1723461570000|2024-08-12 11:19:30|4119|4113|4119|4113|4119|4113|4119|4113|4
1723461590000|2024-08-12 11:19:50|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1723461600000|2024-08-12 11:20:00|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|0
1723461610000|2024-08-12 11:20:10|4119.2|4113.2|4119.5|4113.5|4119.5|4113.5|4119.2|4113.2|0
1723461620000|2024-08-12 11:20:20|4119.7|4113.7|4120|4114|4120|4114|4119.7|4113.7|0
1723461630000|2024-08-12 11:20:30|4119.7|4113.7|4120|4114|4120|4114|4119.7|4113.7|0
1723461640000|2024-08-12 11:20:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1723461700000|2024-08-12 11:21:40|4120.5|4114.5|4121.2|4115.2|4121.7|4115.7|4120.5|4114.5|2
1723461710000|2024-08-12 11:21:50|4121|4115|4119.2|4113.2|4121|4115|4119|4113|1
1723461720000|2024-08-12 11:22:00|4119|4113|4119|4113|4119|4113|4119|4113|0
1723461750000|2024-08-12 11:22:30|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1723461760000|2024-08-12 11:22:40|4120|4114|4120|4114|4120|4114|4120|4114|5
1723461770000|2024-08-12 11:22:50|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1723461780000|2024-08-12 11:23:00|4120.7|4114.7|4122|4116|4122|4116|4120.7|4114.7|0
1723461790000|2024-08-12 11:23:10|4121.7|4115.7|4122|4116|4122|4116|4121.7|4115.7|0
1723461850000|2024-08-12 11:24:10|4122.5|4116.5|4122.2|4116.2|4122.5|4116.5|4122.2|4116.2|0
1723461860000|2024-08-12 11:24:20|4122.5|4116.5|4123.7|4117.7|4123.7|4117.7|4122.2|4116.2|6
1723461870000|2024-08-12 11:24:30|4124.5|4118.5|4125.7|4119.7|4125.7|4119.7|4124.5|4118.5|22
1723461890000|2024-08-12 11:24:50|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|0
1723461900000|2024-08-12 11:25:00|4125|4119|4125|4119|4125|4119|4124.7|4118.7|0
1723461910000|2024-08-12 11:25:10|4124.7|4118.7|4124|4118|4124.7|4118.7|4124|4118|0
1723461920000|2024-08-12 11:25:20|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124|4118|1
1723461930000|2024-08-12 11:25:30|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1723461940000|2024-08-12 11:25:40|4124.7|4118.7|4123.7|4117.7|4124.7|4118.7|4123.5|4117.5|1
1723461950000|2024-08-12 11:25:50|4124.7|4118.7|4125|4119|4126|4120|4124.7|4118.7|16
1723461970000|2024-08-12 11:26:10|4124.7|4118.7|4124|4118|4124.7|4118.7|4124|4118|1
1723461990000|2024-08-12 11:26:30|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.2|4117.2|0
1723462000000|2024-08-12 11:26:40|4123.5|4117.5|4124.5|4118.5|4124.5|4118.5|4122.7|4116.7|2
1723462010000|2024-08-12 11:26:50|4125.2|4119.2|4123.7|4117.7|4125.2|4119.2|4123.7|4117.7|0
1723462030000|2024-08-12 11:27:10|4123.2|4117.2|4123.5|4117.5|4123.5|4117.5|4123.2|4117.2|0
1723462040000|2024-08-12 11:27:20|4123.7|4117.7|4124.2|4118.2|4124.4|4118.4|4123.7|4117.7|0
1723462050000|2024-08-12 11:27:30|4124.4|4118.4|4124.2|4118.2|4124.5|4118.5|4124|4118|5
1723462060000|2024-08-12 11:27:40|4124.4|4118.4|4124.2|4118.2|4124.4|4118.4|4124.2|4118.2|0
1723462070000|2024-08-12 11:27:50|4125|4119|4125|4119|4125.2|4119.2|4125|4119|0
1723462100000|2024-08-12 11:28:20|4123.9|4117.9|4123.4|4117.4|4123.9|4117.9|4123.4|4117.4|0
1723462110000|2024-08-12 11:28:30|4123.2|4117.2|4123|4117|4123.2|4117.2|4123|4117|0
1723462140000|2024-08-12 11:29:00|4123.2|4117.2|4122.7|4116.7|4123.2|4117.2|4122.7|4116.7|0
1723462190000|2024-08-12 11:29:50|4123.2|4117.2|4124.2|4118.2|4124.2|4118.2|4123.2|4117.2|2
1723462200000|2024-08-12 11:30:00|4124|4118|4124.2|4118.2|4124.2|4118.2|4124|4118|0
1723462220000|2024-08-12 11:30:20|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|0
1723462230000|2024-08-12 11:30:30|4126|4120|4126|4120|4126|4120|4126|4120|1
1723462240000|2024-08-12 11:30:40|4126.2|4120.2|4125|4119|4126.2|4120.2|4125|4119|0
1723462280000|2024-08-12 11:31:20|4124.7|4118.7|4125|4119|4125|4119|4124.7|4118.7|0
1723462330000|2024-08-12 11:32:10|4125.2|4119.2|4125|4119|4125.2|4119.2|4125|4119|0
1723462340000|2024-08-12 11:32:20|4124.7|4118.7|4124.9|4118.9|4124.9|4118.9|4124.4|4118.4|0
1723462370000|2024-08-12 11:32:50|4125.2|4119.2|4124.4|4118.4|4125.2|4119.2|4124.4|4118.4|0
1723462380000|2024-08-12 11:33:00|4124.7|4118.7|4124.9|4118.9|4125.2|4119.2|4124.7|4118.7|0
1723462460000|2024-08-12 11:34:20|4124.5|4118.5|4123.9|4117.9|4124.5|4118.5|4123.9|4117.9|0
1723462480000|2024-08-12 11:34:40|4123.7|4117.7|4122.9|4116.9|4124.2|4118.2|4122.9|4116.9|0
1723462490000|2024-08-12 11:34:50|4123.2|4117.2|4123.4|4117.4|4123.4|4117.4|4123.2|4117.2|0
1723462500000|2024-08-12 11:35:00|4123.2|4117.2|4124.4|4118.4|4124.4|4118.4|4123.2|4117.2|0
1723462560000|2024-08-12 11:36:00|4124.2|4118.2|4123.4|4117.4|4124.2|4118.2|4123.4|4117.4|0
1723462580000|2024-08-12 11:36:20|4123.2|4117.2|4123.4|4117.4|4123.4|4117.4|4123.2|4117.2|0
1723462590000|2024-08-12 11:36:30|4123.2|4117.2|4122.4|4116.4|4123.2|4117.2|4122.4|4116.4|0
1723462620000|2024-08-12 11:37:00|4122.7|4116.7|4123.7|4117.7|4123.7|4117.7|4122.7|4116.7|0
1723462670000|2024-08-12 11:37:50|4123.9|4117.9|4123.7|4117.7|4123.9|4117.9|4123.7|4117.7|0
1723462680000|2024-08-12 11:38:00|4123.9|4117.9|4123.7|4117.7|4123.9|4117.9|4123.7|4117.7|0
1723462700000|2024-08-12 11:38:20|4123.9|4117.9|4124.4|4118.4|4124.4|4118.4|4123.9|4117.9|0
1723462720000|2024-08-12 11:38:40|4124.2|4118.2|4124.4|4118.4|4124.4|4118.4|4124.2|4118.2|0
1723462730000|2024-08-12 11:38:50|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|0
1723462750000|2024-08-12 11:39:10|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|0
1723462760000|2024-08-12 11:39:20|||||||||1
1723462770000|2024-08-12 11:39:30|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|0
1723462780000|2024-08-12 11:39:40|4126.4|4120.4|4127.7|4121.7|4127.7|4121.7|4126.4|4120.4|1
1723462790000|2024-08-12 11:39:50|4129.2|4123.2|4129.7|4123.7|4129.7|4123.7|4129.2|4123.2|5
1723462800000|2024-08-12 11:40:00|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|0
1723462820000|2024-08-12 11:40:20|4129.2|4123.2|4127.9|4121.9|4129.2|4123.2|4127.9|4121.9|0
1723462830000|2024-08-12 11:40:30|4128.7|4122.7|4128.9|4122.9|4128.9|4122.9|4128.7|4122.7|0
1723462840000|2024-08-12 11:40:40|4129.9|4123.9|4130.4|4124.4|4130.9|4124.9|4129.9|4123.9|11
1723462850000|2024-08-12 11:40:50|4130.7|4124.7|4130.4|4124.4|4130.7|4124.7|4130.4|4124.4|4
1723462860000|2024-08-12 11:41:00|4130.7|4124.7|4129.7|4123.7|4130.7|4124.7|4129.7|4123.7|1
1723462870000|2024-08-12 11:41:10|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|0
1723462900000|2024-08-12 11:41:40|4129.7|4123.7|4129.4|4123.4|4129.7|4123.7|4128.9|4122.9|0
1723462910000|2024-08-12 11:41:50|4128.9|4122.9|4128.7|4122.7|4128.9|4122.9|4128.7|4122.7|0
1723462920000|2024-08-12 11:42:00|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1723462930000|2024-08-12 11:42:10|||||||||1
1723462940000|2024-08-12 11:42:20|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|1
1723462960000|2024-08-12 11:42:40|4129.9|4123.9|4129.7|4123.7|4130.4|4124.4|4129.7|4123.7|0
1723463000000|2024-08-12 11:43:20|4129.4|4123.4|4129.7|4123.7|4129.7|4123.7|4129.2|4123.2|1
1723463010000|2024-08-12 11:43:30|4129.4|4123.4|4128.7|4122.7|4129.7|4123.7|4128.7|4122.7|0
1723463020000|2024-08-12 11:43:40|4128.9|4122.9|4129.2|4123.2|4129.4|4123.4|4128.9|4122.9|0
1723463030000|2024-08-12 11:43:50|4129.4|4123.4|4129.4|4123.4|4129.7|4123.7|4129.4|4123.4|0
1723463040000|2024-08-12 11:44:00|4129.2|4123.2|4129.7|4123.7|4129.7|4123.7|4129.2|4123.2|0
1723463050000|2024-08-12 11:44:10|4129.4|4123.4|4129.7|4123.7|4129.7|4123.7|4129.4|4123.4|0
1723463060000|2024-08-12 11:44:20|4129.4|4123.4|4128.9|4122.9|4129.4|4123.4|4128.9|4122.9|0
1723463070000|2024-08-12 11:44:30|4129.2|4123.2|4129.7|4123.7|4129.7|4123.7|4128.7|4122.7|0
1723463080000|2024-08-12 11:44:40|4129.9|4123.9|4129.7|4123.7|4129.9|4123.9|4129.7|4123.7|0
1723463110000|2024-08-12 11:45:10|4128.9|4122.9|4129.4|4123.4|4129.4|4123.4|4128.9|4122.9|0
1723463120000|2024-08-12 11:45:20|4129.2|4123.2|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|0
1723463190000|2024-08-12 11:46:30|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1723463200000|2024-08-12 11:46:40|4128.7|4122.7|4123.7|4117.7|4128.7|4122.7|4123.7|4117.7|1
1723463220000|2024-08-12 11:47:00|4124.9|4118.9|4124.7|4118.7|4125.2|4119.2|4123.9|4117.9|1
1723463230000|2024-08-12 11:47:10|4124.9|4118.9|4124.7|4118.7|4124.9|4118.9|4124.7|4118.7|0
1723463250000|2024-08-12 11:47:30|4124.6|4118.6|4125.6|4119.6|4125.6|4119.6|4124.6|4118.6|0
1723463270000|2024-08-12 11:47:50|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|0
1723463280000|2024-08-12 11:48:00|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1723463300000|2024-08-12 11:48:20|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|0
1723463310000|2024-08-12 11:48:30|4125.6|4119.6|4126.6|4120.6|4126.9|4120.9|4125.6|4119.6|0
1723463340000|2024-08-12 11:49:00|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|0
1723463380000|2024-08-12 11:49:40|4126.6|4120.6|4123.9|4117.9|4127.6|4121.6|4123.9|4117.9|2
1723463400000|2024-08-12 11:50:00|4124.4|4118.4|4124.9|4118.9|4124.9|4118.9|4124.4|4118.4|0
1723463410000|2024-08-12 11:50:10|4124.6|4118.6|4124.9|4118.9|4124.9|4118.9|4124.6|4118.6|0
1723463430000|2024-08-12 11:50:30|4124.6|4118.6|4124.4|4118.4|4124.6|4118.6|4124.4|4118.4|0
1723463440000|2024-08-12 11:50:40|4124.6|4118.6|4125.9|4119.9|4125.9|4119.9|4124.6|4118.6|0
1723463450000|2024-08-12 11:50:50|4125.4|4119.4|4124.6|4118.6|4125.4|4119.4|4124.6|4118.6|0
1723463460000|2024-08-12 11:51:00|4124.9|4118.9|4124.9|4118.9|4125.6|4119.6|4124.9|4118.9|0
1723463480000|2024-08-12 11:51:20|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|0
1723463490000|2024-08-12 11:51:30|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|0
1723463500000|2024-08-12 11:51:40|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|0
1723463520000|2024-08-12 11:52:00|4124.9|4118.9|4124.6|4118.6|4124.9|4118.9|4124.6|4118.6|0
1723463530000|2024-08-12 11:52:10|4124.4|4118.4|4124.6|4118.6|4124.6|4118.6|4123.9|4117.9|1
1723463550000|2024-08-12 11:52:30|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|0
1723463580000|2024-08-12 11:53:00|4124.4|4118.4|4124.9|4118.9|4125.7|4119.7|4124.4|4118.4|0
1723463600000|2024-08-12 11:53:20|4124.6|4118.6|4123.9|4117.9|4124.6|4118.6|4123.9|4117.9|0
1723463610000|2024-08-12 11:53:30|4124.1|4118.1|4124.4|4118.4|4124.4|4118.4|4124.1|4118.1|0
1723463620000|2024-08-12 11:53:40|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|0
1723463630000|2024-08-12 11:53:50|4123.9|4117.9|4124.1|4118.1|4124.1|4118.1|4123.9|4117.9|0
1723463650000|2024-08-12 11:54:10|4123.9|4117.9|4123.9|4117.9|4124.1|4118.1|4123.9|4117.9|0
1723463660000|2024-08-12 11:54:20|4124.1|4118.1|4129.9|4123.9|4129.9|4123.9|4124.1|4118.1|22
1723463670000|2024-08-12 11:54:30|4129.6|4123.6|4130.6|4124.6|4131.9|4125.9|4129.6|4123.6|8
1723463680000|2024-08-12 11:54:40|4130.9|4124.9|4130.6|4124.6|4130.9|4124.9|4130.6|4124.6|0
1723463700000|2024-08-12 11:55:00|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|3
1723463720000|2024-08-12 11:55:20|4132.1|4126.1|4131.9|4125.9|4132.1|4126.1|4131.9|4125.9|0
1723463730000|2024-08-12 11:55:30|4131.6|4125.6|4131.4|4125.4|4131.9|4125.9|4131.4|4125.4|0
1723463750000|2024-08-12 11:55:50|4132.6|4126.6|4133.8|4127.8|4134.1|4128.1|4132.6|4126.6|7
1723463760000|2024-08-12 11:56:00|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1723463770000|2024-08-12 11:56:10|4134.3|4128.3|4133.8|4127.8|4134.6|4128.6|4133.8|4127.8|1
1723463780000|2024-08-12 11:56:20|||||||||2
1723463810000|2024-08-12 11:56:50|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1723463820000|2024-08-12 11:57:00|4134.4|4128.4|4132.8|4126.8|4134.4|4128.4|4132.8|4126.8|0
1723463840000|2024-08-12 11:57:20|4133.4|4127.4|4134.1|4128.1|4134.4|4128.4|4133.4|4127.4|2
1723463850000|2024-08-12 11:57:30|4133.6|4127.6|4133.4|4127.4|4133.6|4127.6|4133.4|4127.4|0
1723463860000|2024-08-12 11:57:40|4133.1|4127.1|4132.4|4126.4|4133.1|4127.1|4132.4|4126.4|0
1723463870000|2024-08-12 11:57:50|4132.9|4126.9|4133.1|4127.1|4133.1|4127.1|4132.9|4126.9|0
1723463880000|2024-08-12 11:58:00|4132.8|4126.8|4132.4|4126.4|4134.4|4128.4|4132.4|4126.4|1
1723463890000|2024-08-12 11:58:10|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|2
1723463900000|2024-08-12 11:58:20|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|3
1723463920000|2024-08-12 11:58:40|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1723463930000|2024-08-12 11:58:50|4133.3|4127.3|4133.8|4127.8|4133.8|4127.8|4133.3|4127.3|0
1723463940000|2024-08-12 11:59:00|4134.1|4128.1|4134.6|4128.6|4134.6|4128.6|4134.1|4128.1|0
1723463950000|2024-08-12 11:59:10|4134.4|4128.4|4133.3|4127.3|4134.4|4128.4|4133.3|4127.3|0
1723463960000|2024-08-12 11:59:20|4133.6|4127.6|4133.8|4127.8|4133.8|4127.8|4133.6|4127.6|0
1723463990000|2024-08-12 11:59:50|4133.4|4127.4|4132.8|4126.8|4133.4|4127.4|4132.8|4126.8|0
1723464000000|2024-08-12 12:00:00|4133.1|4127.1|4133.3|4127.3|4133.3|4127.3|4133.1|4127.1|0
1723464010000|2024-08-12 12:00:10|4132.3|4126.3|4128.9|4122.9|4132.3|4126.3|4128.6|4122.6|3
1723464020000|2024-08-12 12:00:20|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1723464030000|2024-08-12 12:00:30|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|0
1723464050000|2024-08-12 12:00:50|4128.6|4122.6|4129.4|4123.4|4129.6|4123.6|4128.6|4122.6|0
1723464060000|2024-08-12 12:01:00|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.4|4123.4|0
1723464070000|2024-08-12 12:01:10|4129.9|4123.9|4129.4|4123.4|4130.1|4124.1|4129.4|4123.4|1
1723464080000|2024-08-12 12:01:20|4129.6|4123.6|4126.6|4120.6|4129.6|4123.6|4126.6|4120.6|1
1723464100000|2024-08-12 12:01:40|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|0
1723464110000|2024-08-12 12:01:50|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1723464120000|2024-08-12 12:02:00|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|0
1723464130000|2024-08-12 12:02:10|4125.6|4119.6|4128.4|4122.4|4128.4|4122.4|4125.6|4119.6|1
1723464140000|2024-08-12 12:02:20|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1723464150000|2024-08-12 12:02:30|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|0
1723464160000|2024-08-12 12:02:40|4128.1|4122.1|4128.9|4122.9|4129.3|4123.3|4128.1|4122.1|0
1723464170000|2024-08-12 12:02:50|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1723464180000|2024-08-12 12:03:00|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|1
1723464190000|2024-08-12 12:03:10|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1723464200000|2024-08-12 12:03:20|4128.8|4122.8|4129.1|4123.1|4129.1|4123.1|4128.8|4122.8|0
1723464210000|2024-08-12 12:03:30|4128.8|4122.8|4129.1|4123.1|4129.1|4123.1|4128.8|4122.8|0
1723464220000|2024-08-12 12:03:40|4130.1|4124.1|4130.3|4124.3|4130.3|4124.3|4130.1|4124.1|0
1723464230000|2024-08-12 12:03:50|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1723464240000|2024-08-12 12:04:00|4130.8|4124.8|4128.3|4122.3|4130.8|4124.8|4128.3|4122.3|0
1723464270000|2024-08-12 12:04:30|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|0
1723464280000|2024-08-12 12:04:40|4128.8|4122.8|4129.1|4123.1|4129.1|4123.1|4128.8|4122.8|0
1723464290000|2024-08-12 12:04:50|4128.8|4122.8|4129.3|4123.3|4129.3|4123.3|4128.8|4122.8|0
1723464300000|2024-08-12 12:05:00|4129.6|4123.6|4128.6|4122.6|4129.6|4123.6|4128.6|4122.6|1
1723464310000|2024-08-12 12:05:10|4128.8|4122.8|4129.6|4123.6|4129.6|4123.6|4128.8|4122.8|0
1723464320000|2024-08-12 12:05:20|4129.3|4123.3|4129.6|4123.6|4129.6|4123.6|4129.3|4123.3|0
1723464350000|2024-08-12 12:05:50|4129.3|4123.3|4128.6|4122.6|4129.3|4123.3|4128.6|4122.6|0
1723464360000|2024-08-12 12:06:00|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|0
1723464370000|2024-08-12 12:06:10|4128.6|4122.6|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|0
1723464380000|2024-08-12 12:06:20|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|0
1723464390000|2024-08-12 12:06:30|4128.3|4122.3|4128.6|4122.6|4128.6|4122.6|4128.3|4122.3|0
1723464400000|2024-08-12 12:06:40|4128.8|4122.8|4129.3|4123.3|4129.3|4123.3|4128.8|4122.8|0
1723464420000|2024-08-12 12:07:00|4129.6|4123.6|4130.1|4124.1|4130.1|4124.1|4129.6|4123.6|0
1723464430000|2024-08-12 12:07:10|4129.8|4123.8|4129.6|4123.6|4129.8|4123.8|4129.6|4123.6|0
1723464450000|2024-08-12 12:07:30|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|0
1723464460000|2024-08-12 12:07:40|4129.1|4123.1|4128.6|4122.6|4129.1|4123.1|4128.6|4122.6|0
1723464470000|2024-08-12 12:07:50|4128.8|4122.8|4128.3|4122.3|4128.8|4122.8|4128.3|4122.3|0
1723464480000|2024-08-12 12:08:00|4129.4|4123.4|4130.1|4124.1|4130.1|4124.1|4129.4|4123.4|0
1723464490000|2024-08-12 12:08:10|4129.8|4123.8|4130.1|4124.1|4130.1|4124.1|4129.1|4123.1|0
1723464510000|2024-08-12 12:08:30|4128.8|4122.8|4129.8|4123.8|4129.8|4123.8|4128.8|4122.8|0
1723464520000|2024-08-12 12:08:40|4129.6|4123.6|4129.1|4123.1|4129.6|4123.6|4129.1|4123.1|1
1723464530000|2024-08-12 12:08:50|4128.6|4122.6|4128.3|4122.3|4128.6|4122.6|4128.3|4122.3|0
1723464540000|2024-08-12 12:09:00|4128.6|4122.6|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|0
1723464560000|2024-08-12 12:09:20|4128.8|4122.8|4128.6|4122.6|4128.8|4122.8|4128.1|4122.1|0
1723464570000|2024-08-12 12:09:30|4128.3|4122.3|4128.1|4122.1|4128.3|4122.3|4128.1|4122.1|0
1723464580000|2024-08-12 12:09:40|4127.6|4121.6|4128.1|4122.1|4128.3|4122.3|4127.1|4121.1|2
1723464600000|2024-08-12 12:10:00|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.3|4121.3|0
1723464610000|2024-08-12 12:10:10|4127.3|4121.3|4122.8|4116.8|4127.6|4121.6|4122.6|4116.6|3
1723464620000|2024-08-12 12:10:20|4123.3|4117.3|4122.8|4116.8|4123.3|4117.3|4122.8|4116.8|0
1723464630000|2024-08-12 12:10:30|4122.6|4116.6|4122.8|4116.8|4122.8|4116.8|4122.6|4116.6|0
1723464640000|2024-08-12 12:10:40|4122.3|4116.3|4121.1|4115.1|4122.3|4116.3|4120.8|4114.8|0
1723464650000|2024-08-12 12:10:50|4120.8|4114.8|4120.5|4114.5|4120.8|4114.8|4120.3|4114.3|0
1723464660000|2024-08-12 12:11:00|4120.3|4114.3|4119.8|4113.8|4120.3|4114.3|4119.8|4113.8|0
1723464670000|2024-08-12 12:11:10|4119.5|4113.5|4117.1|4111.1|4119.5|4113.5|4117.1|4111.1|2
1723464680000|2024-08-12 12:11:20|4116.1|4110.1|4117.1|4111.1|4117.1|4111.1|4116.1|4110.1|0
1723464690000|2024-08-12 12:11:30|4116.8|4110.8|4117.3|4111.3|4117.3|4111.3|4115.3|4109.3|2
1723464700000|2024-08-12 12:11:40|4117.1|4111.1|4116.8|4110.8|4117.1|4111.1|4116.5|4110.5|0
1723464710000|2024-08-12 12:11:50|4117|4111|4117.8|4111.8|4117.8|4111.8|4116.5|4110.5|0
1723464720000|2024-08-12 12:12:00|4117.3|4111.3|4116.1|4110.1|4117.6|4111.6|4116.1|4110.1|0
1723464730000|2024-08-12 12:12:10|4116.3|4110.3|4116.8|4110.8|4116.8|4110.8|4116.3|4110.3|0
1723464740000|2024-08-12 12:12:20|4116.6|4110.6|4116.8|4110.8|4116.8|4110.8|4116.6|4110.6|0
1723464750000|2024-08-12 12:12:30|4117.6|4111.6|4117.6|4111.6|4117.8|4111.8|4117.1|4111.1|1
1723464760000|2024-08-12 12:12:40|4117.8|4111.8|4117.6|4111.6|4117.8|4111.8|4117.6|4111.6|0
1723464770000|2024-08-12 12:12:50|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|0
1723464780000|2024-08-12 12:13:00|4117.3|4111.3|4116.6|4110.6|4117.3|4111.3|4116.6|4110.6|0
1723464800000|2024-08-12 12:13:20|4116.1|4110.1|4116.3|4110.3|4116.3|4110.3|4116.1|4110.1|0
1723464810000|2024-08-12 12:13:30|4116.6|4110.6|4116.3|4110.3|4116.8|4110.8|4116.3|4110.3|4
1723464820000|2024-08-12 12:13:40|4115.8|4109.8|4115.3|4109.3|4115.8|4109.8|4115.3|4109.3|0
1723464830000|2024-08-12 12:13:50|4115.1|4109.1|4115.3|4109.3|4115.6|4109.6|4114.6|4108.6|0
1723464840000|2024-08-12 12:14:00|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1723464850000|2024-08-12 12:14:10|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4114.1|4108.1|0
1723464860000|2024-08-12 12:14:20|4115.1|4109.1|4114.8|4108.8|4115.1|4109.1|4114.8|4108.8|0
1723464870000|2024-08-12 12:14:30|4115.1|4109.1|4114.3|4108.3|4115.1|4109.1|4114.3|4108.3|0
1723464890000|2024-08-12 12:14:50|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1723464900000|2024-08-12 12:15:00|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|0
1723464910000|2024-08-12 12:15:10|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1723464920000|2024-08-12 12:15:20|4114.8|4108.8|4115.6|4109.6|4115.6|4109.6|4114.8|4108.8|1
1723464930000|2024-08-12 12:15:30|4115.3|4109.3|4115.8|4109.8|4116.1|4110.1|4115.3|4109.3|4
1723464940000|2024-08-12 12:15:40|4115.6|4109.6|4116.1|4110.1|4116.1|4110.1|4115.6|4109.6|0
1723464950000|2024-08-12 12:15:50|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1723464960000|2024-08-12 12:16:00|4115.8|4109.8|4116.6|4110.6|4116.6|4110.6|4115.8|4109.8|0
1723464970000|2024-08-12 12:16:10|4116.3|4110.3|4116.1|4110.1|4116.3|4110.3|4116.1|4110.1|0
1723464980000|2024-08-12 12:16:20|4116.3|4110.3|4115.8|4109.8|4116.3|4110.3|4115.8|4109.8|0
1723464990000|2024-08-12 12:16:30|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4115.8|4109.8|0
1723465040000|2024-08-12 12:17:20|4116.8|4110.8|4117.3|4111.3|4117.3|4111.3|4116.8|4110.8|0
1723465050000|2024-08-12 12:17:30|4117.8|4111.8|4115.3|4109.3|4117.8|4111.8|4115.3|4109.3|20
1723465060000|2024-08-12 12:17:40|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|3
1723465070000|2024-08-12 12:17:50|4115.3|4109.3|4115.1|4109.1|4115.3|4109.3|4115.1|4109.1|1
1723465080000|2024-08-12 12:18:00|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|0
1723465110000|2024-08-12 12:18:30|4116.3|4110.3|4115.8|4109.8|4116.3|4110.3|4115.8|4109.8|0
1723465120000|2024-08-12 12:18:40|4116.3|4110.3|4117.3|4111.3|4117.3|4111.3|4116.1|4110.1|0
1723465130000|2024-08-12 12:18:50|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4116.8|4110.8|0
1723465140000|2024-08-12 12:19:00|4117.3|4111.3|4121.6|4115.6|4122.6|4116.6|4117.3|4111.3|30
1723465150000|2024-08-12 12:19:10|4121.8|4115.8|4122.3|4116.3|4122.3|4116.3|4121.8|4115.8|0
1723465160000|2024-08-12 12:19:20|4122.6|4116.6|4122.3|4116.3|4122.6|4116.6|4122.3|4116.3|0
1723465170000|2024-08-12 12:19:30|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.1|4116.1|0
1723465180000|2024-08-12 12:19:40|4123.1|4117.1|4123.3|4117.3|4123.6|4117.6|4123.1|4117.1|0
1723465190000|2024-08-12 12:19:50|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4122.8|4116.8|1
1723465200000|2024-08-12 12:20:00|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|0
1723465210000|2024-08-12 12:20:10|4123.8|4117.8|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|0
1723465230000|2024-08-12 12:20:30|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|0
1723465260000|2024-08-12 12:21:00|4123.6|4117.6|4123.3|4117.3|4124|4118|4123.3|4117.3|3
1723465270000|2024-08-12 12:21:10|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1723465290000|2024-08-12 12:21:30|4122.8|4116.8|4122.6|4116.6|4122.8|4116.8|4122.3|4116.3|0
1723465300000|2024-08-12 12:21:40|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1723465310000|2024-08-12 12:21:50|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|0
1723465320000|2024-08-12 12:22:00|4121.8|4115.8|4122.1|4116.1|4122.3|4116.3|4121.8|4115.8|0
1723465330000|2024-08-12 12:22:10|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1723465350000|2024-08-12 12:22:30|4122.6|4116.6|4122|4116|4122.6|4116.6|4121.3|4115.3|2
1723465360000|2024-08-12 12:22:40|4122.5|4116.5|4120.3|4114.3|4122.5|4116.5|4119.6|4113.6|3
1723465370000|2024-08-12 12:22:50|4120.1|4114.1|4120.3|4114.3|4120.6|4114.6|4119.8|4113.8|2
1723465380000|2024-08-12 12:23:00|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|0
1723465390000|2024-08-12 12:23:10|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|0
1723465400000|2024-08-12 12:23:20|4121|4115|4121.1|4115.1|4121.8|4115.8|4120.8|4114.8|2
1723465410000|2024-08-12 12:23:30|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|0
1723465430000|2024-08-12 12:23:50|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|2
1723465440000|2024-08-12 12:24:00|4118.8|4112.8|4120.3|4114.3|4120.3|4114.3|4118.8|4112.8|0
1723465450000|2024-08-12 12:24:10|4120.8|4114.8|4121|4115|4121|4115|4120.8|4114.8|0
1723465460000|2024-08-12 12:24:20|4120.5|4114.5|4120.3|4114.3|4120.5|4114.5|4120.3|4114.3|0
1723465470000|2024-08-12 12:24:30|4120|4114|4118.3|4112.3|4120|4114|4118.3|4112.3|2
1723465480000|2024-08-12 12:24:40|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|0
1723465500000|2024-08-12 12:25:00|4119.8|4113.8|4119.3|4113.3|4120|4114|4119.3|4113.3|0
1723465510000|2024-08-12 12:25:10|4119|4113|4119|4113|4119|4113|4119|4113|0
1723465520000|2024-08-12 12:25:20|4118.8|4112.8|4119|4113|4119|4113|4118.8|4112.8|1
1723465530000|2024-08-12 12:25:30|4118.3|4112.3|4118.5|4112.5|4118.5|4112.5|4118.3|4112.3|0
1723465540000|2024-08-12 12:25:40|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|1
1723465560000|2024-08-12 12:26:00|4118.8|4112.8|4120.5|4114.5|4120.5|4114.5|4118.5|4112.5|10
1723465570000|2024-08-12 12:26:10|4120|4114|4123.8|4117.8|4123.8|4117.8|4120|4114|1
1723465580000|2024-08-12 12:26:20|4124|4118|4123.8|4117.8|4124|4118|4123.8|4117.8|1
1723465610000|2024-08-12 12:26:50|4123.5|4117.5|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|0
1723465620000|2024-08-12 12:27:00|4123.5|4117.5|4123.8|4117.8|4123.8|4117.8|4123.5|4117.5|0
1723465650000|2024-08-12 12:27:30|4124|4118|4124.5|4118.5|4124.5|4118.5|4124|4118|0
1723465660000|2024-08-12 12:27:40|4124.3|4118.3|4124.8|4118.8|4124.8|4118.8|4124|4118|0
1723465670000|2024-08-12 12:27:50|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.3|4118.3|0
1723465680000|2024-08-12 12:28:00|4124.8|4118.8|4124.5|4118.5|4124.8|4118.8|4124.5|4118.5|0
1723465690000|2024-08-12 12:28:10|4124.3|4118.3|4126.5|4120.5|4126.5|4120.5|4124.3|4118.3|4
1723465700000|2024-08-12 12:28:20|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|0
1723465740000|2024-08-12 12:29:00|4126.5|4120.5|4126|4120|4126.5|4120.5|4125.5|4119.5|1
1723465750000|2024-08-12 12:29:10|4125.2|4119.2|4126|4120|4126.2|4120.2|4125.2|4119.2|0
1723465760000|2024-08-12 12:29:20|4125.7|4119.7|4125.5|4119.5|4125.7|4119.7|4125.2|4119.2|0
1723465770000|2024-08-12 12:29:30|4125.7|4119.7|4126.2|4120.2|4126.2|4120.2|4125.5|4119.5|0
1723465780000|2024-08-12 12:29:40|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|0
1723465790000|2024-08-12 12:29:50|4126|4120|4126.2|4120.2|4127|4121|4126|4120|0
1723465800000|2024-08-12 12:30:00|4126.5|4120.5|4127|4121|4127|4121|4126.5|4120.5|1
1723465810000|2024-08-12 12:30:10|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|1
1723465820000|2024-08-12 12:30:20|4129.3|4123.3|4129|4123|4129.3|4123.3|4128.8|4122.8|35
1723465830000|2024-08-12 12:30:30|4128.8|4122.8|4129|4123|4129|4123|4128.5|4122.5|0
1723465840000|2024-08-12 12:30:40|4128.5|4122.5|4127.5|4121.5|4128.5|4122.5|4127.5|4121.5|0
1723465850000|2024-08-12 12:30:50|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|2
1723465860000|2024-08-12 12:31:00|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.5|4122.5|0
1723465870000|2024-08-12 12:31:10|4129|4123|4129|4123|4129|4123|4128.8|4122.8|0
1723465880000|2024-08-12 12:31:20|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|1
1723465890000|2024-08-12 12:31:30|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126|4120|13
1723465900000|2024-08-12 12:31:40|4127|4121|4128|4122|4128.5|4122.5|4127|4121|21
1723465910000|2024-08-12 12:31:50|4127.8|4121.8|4127.3|4121.3|4127.8|4121.8|4127.3|4121.3|0
1723465920000|2024-08-12 12:32:00|4127.5|4121.5|4127.3|4121.3|4127.5|4121.5|4126.8|4120.8|0
1723465930000|2024-08-12 12:32:10|4126.8|4120.8|4127.3|4121.3|4127.3|4121.3|4126.8|4120.8|0
1723465940000|2024-08-12 12:32:20|4127.5|4121.5|4126|4120|4127.5|4121.5|4126|4120|3
1723465960000|2024-08-12 12:32:40|4126.3|4120.3|4127.8|4121.8|4127.8|4121.8|4126.3|4120.3|25
1723465970000|2024-08-12 12:32:50|4128|4122|4129|4123|4129|4123|4127.8|4121.8|0
1723465980000|2024-08-12 12:33:00|4128.8|4122.8|4133.8|4127.8|4133.8|4127.8|4128.8|4122.8|46
1723465990000|2024-08-12 12:33:10|4133.5|4127.5|4133.8|4127.8|4134|4128|4133.5|4127.5|0
1723466000000|2024-08-12 12:33:20|4133.5|4127.5|4133.3|4127.3|4133.5|4127.5|4133.3|4127.3|0
1723466020000|2024-08-12 12:33:40|4133|4127|4132.8|4126.8|4133|4127|4132.8|4126.8|0
1723466030000|2024-08-12 12:33:50|4132.5|4126.5|4132.5|4126.5|4132.8|4126.8|4132.5|4126.5|0
1723466040000|2024-08-12 12:34:00|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|1
1723466050000|2024-08-12 12:34:10|4131.5|4125.5|4132|4126|4132|4126|4129.8|4123.8|62
1723466060000|2024-08-12 12:34:20|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|0
1723466070000|2024-08-12 12:34:30|4131.3|4125.3|4131.8|4125.8|4131.8|4125.8|4131.3|4125.3|4
1723466080000|2024-08-12 12:34:40|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4
1723466100000|2024-08-12 12:35:00|4132.5|4126.5|4132.7|4126.7|4132.7|4126.7|4132.5|4126.5|0
1723466110000|2024-08-12 12:35:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1723466130000|2024-08-12 12:35:30|4132.8|4126.8|4133.3|4127.3|4133.3|4127.3|4132.8|4126.8|0
1723466140000|2024-08-12 12:35:40|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1723466160000|2024-08-12 12:36:00|4133.8|4127.8|4134.5|4128.5|4134.8|4128.8|4133.8|4127.8|2
1723466170000|2024-08-12 12:36:10|4132.5|4126.5|4132.8|4126.8|4132.8|4126.8|4132.5|4126.5|3
1723466180000|2024-08-12 12:36:20|4134|4128|4133.5|4127.5|4134|4128|4133.5|4127.5|6
1723466190000|2024-08-12 12:36:30|4133.7|4127.7|4130|4124|4134.5|4128.5|4130|4124|75
1723466200000|2024-08-12 12:36:40|4129.7|4123.7|4129|4123|4129.7|4123.7|4129|4123|0
1723466210000|2024-08-12 12:36:50|||||||||1
1723466220000|2024-08-12 12:37:00|4128.8|4122.8|4129.8|4123.8|4129.8|4123.8|4128.8|4122.8|2
1723466230000|2024-08-12 12:37:10|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|0
1723466250000|2024-08-12 12:37:30|4129|4123|4128|4122|4130|4124|4128|4122|1
1723466260000|2024-08-12 12:37:40|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|0
1723466270000|2024-08-12 12:37:50|4126.5|4120.5|4126.5|4120.5|4126.8|4120.8|4126.3|4120.3|3
1723466280000|2024-08-12 12:38:00|4126|4120|4125.8|4119.8|4126|4120|4125.5|4119.5|1
1723466290000|2024-08-12 12:38:10|4125.5|4119.5|4125.3|4119.3|4125.5|4119.5|4125.3|4119.3|0
1723466300000|2024-08-12 12:38:20|4125|4119|4126.5|4120.5|4126.5|4120.5|4125|4119|2
1723466310000|2024-08-12 12:38:30|4126.3|4120.3|4124.8|4118.8|4126.3|4120.3|4124.8|4118.8|0
1723466320000|2024-08-12 12:38:40|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|0
1723466330000|2024-08-12 12:38:50|4125.7|4119.7|4125.5|4119.5|4126|4120|4125.5|4119.5|2
1723466340000|2024-08-12 12:39:00|4125.2|4119.2|4124.7|4118.7|4125.2|4119.2|4124.2|4118.2|0
1723466360000|2024-08-12 12:39:20|||||||||1
1723466380000|2024-08-12 12:39:40|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1723466390000|2024-08-12 12:39:50|4124.7|4118.7|4126.2|4120.2|4126.5|4120.5|4124|4118|3
1723466400000|2024-08-12 12:40:00|4126.5|4120.5|4126.5|4120.5|4127|4121|4126.5|4120.5|0
1723466410000|2024-08-12 12:40:10|4125.7|4119.7|4127|4121|4127|4121|4125.7|4119.7|1
1723466420000|2024-08-12 12:40:20|4127.2|4121.2|4128.7|4122.7|4128.7|4122.7|4127.2|4121.2|0
1723466430000|2024-08-12 12:40:30|4128.5|4122.5|4129.2|4123.2|4129.5|4123.5|4128.5|4122.5|0
1723466440000|2024-08-12 12:40:40|4130.5|4124.5|4130.8|4124.8|4130.8|4124.8|4130.5|4124.5|1
1723466450000|2024-08-12 12:40:50|4131|4125|4130.8|4124.8|4131.5|4125.5|4130.8|4124.8|0
1723466460000|2024-08-12 12:41:00|4131|4125|4131.5|4125.5|4131.5|4125.5|4131|4125|0
1723466470000|2024-08-12 12:41:10|4131.2|4125.2|4132.2|4126.2|4132.2|4126.2|4131|4125|0
1723466480000|2024-08-12 12:41:20|4132|4126|4132.2|4126.2|4132.2|4126.2|4132|4126|0
1723466490000|2024-08-12 12:41:30|4132|4126|4132|4126|4132|4126|4132|4126|0
1723466500000|2024-08-12 12:41:40|4131.8|4125.8|4132|4126|4132.2|4126.2|4131.8|4125.8|2
1723466520000|2024-08-12 12:42:00|4135|4129|4135.7|4129.7|4136.2|4130.2|4135|4129|18
1723466530000|2024-08-12 12:42:10|4135.5|4129.5|4133.7|4127.7|4135.5|4129.5|4133.7|4127.7|1
1723466540000|2024-08-12 12:42:20|4133|4127|4133.5|4127.5|4134.2|4128.2|4133|4127|5
1723466560000|2024-08-12 12:42:40|4133.2|4127.2|4133|4127|4133.2|4127.2|4133|4127|1
1723466570000|2024-08-12 12:42:50|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1723466590000|2024-08-12 12:43:10|4132.5|4126.5|4133.2|4127.2|4133.2|4127.2|4132.5|4126.5|3
1723466610000|2024-08-12 12:43:30|4133|4127|4133.2|4127.2|4133.2|4127.2|4133|4127|0
1723466630000|2024-08-12 12:43:50|4133|4127|4131.5|4125.5|4133.7|4127.7|4131.5|4125.5|0
1723466640000|2024-08-12 12:44:00|4130.5|4124.5|4129.5|4123.5|4130.7|4124.7|4129.5|4123.5|0
1723466650000|2024-08-12 12:44:10|4128.7|4122.7|4130.2|4124.2|4130.5|4124.5|4128.7|4122.7|2
1723466660000|2024-08-12 12:44:20|4130|4124|4129.5|4123.5|4130|4124|4128.5|4122.5|0
1723466670000|2024-08-12 12:44:30|4129.2|4123.2|4128.5|4122.5|4129.2|4123.2|4127.5|4121.5|0
1723466680000|2024-08-12 12:44:40|4128.7|4122.7|4130.7|4124.7|4130.7|4124.7|4128.7|4122.7|0
1723466690000|2024-08-12 12:44:50|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|0
1723469400000|2024-08-12 13:30:00|4136.6|4130.6|4136.3|4130.3|4143.1|4137.1|4134.6|4128.6|37
1723469410000|2024-08-12 13:30:10|4136.6|4130.6|4126.1|4120.1|4137.1|4131.1|4124.6|4118.6|49
1723469420000|2024-08-12 13:30:20|4125.9|4119.9|4133.4|4127.4|4133.4|4127.4|4125.9|4119.9|14
1723469430000|2024-08-12 13:30:30|4133.1|4127.1|4137.4|4131.4|4137.4|4131.4|4130.8|4124.8|8
1723469440000|2024-08-12 13:30:40|4137.6|4131.6|4136.3|4130.3|4137.6|4131.6|4135.6|4129.6|4
1723469450000|2024-08-12 13:30:50|4136.9|4130.9|4137.6|4131.6|4137.8|4131.8|4135.6|4129.6|3
1723469460000|2024-08-12 13:31:00|4137.8|4131.8|4126.6|4120.6|4137.8|4131.8|4126.6|4120.6|47
1723469470000|2024-08-12 13:31:10|4127.1|4121.1|4127.1|4121.1|4130.8|4124.8|4124.3|4118.3|44
1723469480000|2024-08-12 13:31:20|4125.8|4119.8|4123.8|4117.8|4126.3|4120.3|4120.3|4114.3|3
1723469490000|2024-08-12 13:31:30|4124.1|4118.1|4127.1|4121.1|4127.8|4121.8|4124.1|4118.1|2
1723469500000|2024-08-12 13:31:40|4127.6|4121.6|4132.3|4126.3|4132.6|4126.6|4127.1|4121.1|2
1723469510000|2024-08-12 13:31:50|4132.1|4126.1|4133.1|4127.1|4135.1|4129.1|4131.6|4125.6|19
1723469520000|2024-08-12 13:32:00|4132.6|4126.6|4133.3|4127.3|4137.6|4131.6|4130.5|4124.5|30
1723469530000|2024-08-12 13:32:10|4133.1|4127.1|4135.5|4129.5|4135.5|4129.5|4132.5|4126.5|25
1723469540000|2024-08-12 13:32:20|4135.8|4129.8|4138.6|4132.6|4138.6|4132.6|4135.8|4129.8|7
1723469550000|2024-08-12 13:32:30|4139.8|4133.8|4143.1|4137.1|4143.1|4137.1|4139|4133|2
1723469560000|2024-08-12 13:32:40|4143.8|4137.8|4145|4139|4146.8|4140.8|4141.5|4135.5|11
1723469570000|2024-08-12 13:32:50|4144.8|4138.8|4141.3|4135.3|4145.5|4139.5|4140.8|4134.8|15
1723469580000|2024-08-12 13:33:00|4140.3|4134.3|4141.3|4135.3|4142.1|4136.1|4139.8|4133.8|9
1723469590000|2024-08-12 13:33:10|4141.1|4135.1|4142.1|4136.1|4143.5|4137.5|4140.3|4134.3|5
1723469600000|2024-08-12 13:33:20|4143.3|4137.3|4145.3|4139.3|4145.3|4139.3|4142.1|4136.1|0
1723469610000|2024-08-12 13:33:30|4145.6|4139.6|4145.8|4139.8|4148.1|4142.1|4144.8|4138.8|47
1723469620000|2024-08-12 13:33:40|4145.3|4139.3|4147.1|4141.1|4147.3|4141.3|4145.1|4139.1|7
1723469630000|2024-08-12 13:33:50|4147.3|4141.3|4148.3|4142.3|4149.3|4143.3|4146.5|4140.5|18
1723469640000|2024-08-12 13:34:00|4147.5|4141.5|4153.3|4147.3|4153.3|4147.3|4147.5|4141.5|9
1723469650000|2024-08-12 13:34:10|4153.5|4147.5|4152.3|4146.3|4154.3|4148.3|4152|4146|1
1723469660000|2024-08-12 13:34:20|4152|4146|4154.8|4148.8|4154.8|4148.8|4151.5|4145.5|1
1723469670000|2024-08-12 13:34:30|4154.3|4148.3|4161.3|4155.3|4161.3|4155.3|4153.3|4147.3|2
1723469680000|2024-08-12 13:34:40|4161|4155|4159.3|4153.3|4162.5|4156.5|4159|4153|7
1723469690000|2024-08-12 13:34:50|4159|4153|4161.5|4155.5|4161.5|4155.5|4158.8|4152.8|12
1723469700000|2024-08-12 13:35:00|4162.5|4156.5|4160.3|4154.3|4162.5|4156.5|4159.3|4153.3|9
1723469710000|2024-08-12 13:35:10|4160.8|4154.8|4157.8|4151.8|4161.5|4155.5|4157.8|4151.8|2
1723469720000|2024-08-12 13:35:20|4159|4153|4161.5|4155.5|4161.5|4155.5|4159|4153|2
1723469730000|2024-08-12 13:35:30|4161.8|4155.8|4162|4156|4162.3|4156.3|4161.3|4155.3|1
1723469740000|2024-08-12 13:35:40|4161.5|4155.5|4161|4155|4162.3|4156.3|4159.8|4153.8|2
1723469750000|2024-08-12 13:35:50|4161.3|4155.3|4161|4155|4161.5|4155.5|4160.3|4154.3|1
1723469760000|2024-08-12 13:36:00|4161.3|4155.3|4160.8|4154.8|4161.3|4155.3|4160.3|4154.3|1
1723469770000|2024-08-12 13:36:10|4161|4155|4165.2|4159.2|4165.2|4159.2|4161|4155|4
1723469780000|2024-08-12 13:36:20|4165|4159|4165|4159|4165|4159|4162.7|4156.7|1
1723469790000|2024-08-12 13:36:30|4164.5|4158.5|4161.3|4155.3|4165.3|4159.3|4160.5|4154.5|3
1723469800000|2024-08-12 13:36:40|4161.5|4155.5|4160.3|4154.3|4161.5|4155.5|4160.3|4154.3|1
1723469810000|2024-08-12 13:36:50|4160|4154|4163|4157|4163|4157|4160|4154|12
1723469820000|2024-08-12 13:37:00|4162.3|4156.3|4164|4158|4164|4158|4162.3|4156.3|7
1723469830000|2024-08-12 13:37:10|4164.3|4158.3|4161.5|4155.5|4164.5|4158.5|4161.3|4155.3|3
1723469840000|2024-08-12 13:37:20|4161.8|4155.8|4160|4154|4162.7|4156.7|4159.7|4153.7|0
1723469850000|2024-08-12 13:37:30|4160.5|4154.5|4160.5|4154.5|4161|4155|4160.5|4154.5|3
1723469860000|2024-08-12 13:37:40|4160.7|4154.7|4160|4154|4162|4156|4160|4154|0
1723469870000|2024-08-12 13:37:50|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4160|4154|0
1723469880000|2024-08-12 13:38:00|4160.5|4154.5|4163|4157|4164.3|4158.3|4160.5|4154.5|3
1723469890000|2024-08-12 13:38:10|4162.8|4156.8|4163.5|4157.5|4164|4158|4161.7|4155.7|0
1723469900000|2024-08-12 13:38:20|4162.5|4156.5|4166.5|4160.5|4166.5|4160.5|4162.5|4156.5|3
1723469910000|2024-08-12 13:38:30|4166.3|4160.3|4166.7|4160.7|4166.7|4160.7|4165.5|4159.5|1
1723469920000|2024-08-12 13:38:40|4166.5|4160.5|4170|4164|4170|4164|4166.5|4160.5|12
1723469930000|2024-08-12 13:38:50|4170.5|4164.5|4172|4166|4172.8|4166.8|4169.8|4163.8|27
1723469940000|2024-08-12 13:39:00|4172.3|4166.3|4174|4168|4174|4168|4171.3|4165.3|29
1723469950000|2024-08-12 13:39:10|4173.3|4167.3|4172.3|4166.3|4173.3|4167.3|4172.3|4166.3|1
1723469960000|2024-08-12 13:39:20|4172.5|4166.5|4174.3|4168.3|4174.3|4168.3|4172|4166|23
1723469970000|2024-08-12 13:39:30|4173.8|4167.8|4168.8|4162.8|4174.3|4168.3|4168.6|4162.6|17
1723469980000|2024-08-12 13:39:40|4167.8|4161.8|4170.5|4164.5|4171.3|4165.3|4167.8|4161.8|5
1723469990000|2024-08-12 13:39:50|4170.8|4164.8|4171.1|4165.1|4173.5|4167.5|4170.5|4164.5|39
1723470000000|2024-08-12 13:40:00|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.3|4165.3|0
1723470010000|2024-08-12 13:40:10|4171.3|4165.3|4168.4|4162.4|4171.3|4165.3|4168.4|4162.4|27
1723470020000|2024-08-12 13:40:20|4168.1|4162.1|4169.6|4163.6|4169.6|4163.6|4167.8|4161.8|16
1723470030000|2024-08-12 13:40:30|4168.6|4162.6|4167.1|4161.1|4168.6|4162.6|4164.9|4158.9|17
1723470040000|2024-08-12 13:40:40|4166.6|4160.6|4169.4|4163.4|4169.6|4163.6|4166.6|4160.6|0
1723470050000|2024-08-12 13:40:50|4169.6|4163.6|4170.7|4164.7|4170.7|4164.7|4169.6|4163.6|11
1723470060000|2024-08-12 13:41:00|4168.9|4162.9|4166.9|4160.9|4168.9|4162.9|4166.9|4160.9|13
1723470070000|2024-08-12 13:41:10|4166.4|4160.4|4163.6|4157.6|4166.4|4160.4|4163.6|4157.6|1
1723470080000|2024-08-12 13:41:20|4162.4|4156.4|4159.4|4153.4|4162.9|4156.9|4159.4|4153.4|7
1723470090000|2024-08-12 13:41:30|4158.4|4152.4|4159.9|4153.9|4160.9|4154.9|4158.4|4152.4|7
1723470100000|2024-08-12 13:41:40|4160.1|4154.1|4161.3|4155.3|4161.6|4155.6|4159.6|4153.6|2
1723470110000|2024-08-12 13:41:50|4160.9|4154.9|4163.9|4157.9|4164.4|4158.4|4160.1|4154.1|3
1723470120000|2024-08-12 13:42:00|4163.3|4157.3|4160.1|4154.1|4163.3|4157.3|4160.1|4154.1|4
1723470130000|2024-08-12 13:42:10|4159.9|4153.9|4156.9|4150.9|4159.9|4153.9|4155.9|4149.9|8
1723470140000|2024-08-12 13:42:20|4157.1|4151.1|4158.9|4152.9|4159.1|4153.1|4157.1|4151.1|3
1723470150000|2024-08-12 13:42:30|4156.9|4150.9|4158.4|4152.4|4160.9|4154.9|4156.9|4150.9|29
1723470160000|2024-08-12 13:42:40|4158.6|4152.6|4156.9|4150.9|4158.6|4152.6|4156.4|4150.4|1
1723470170000|2024-08-12 13:42:50|4156.6|4150.6|4157.4|4151.4|4157.4|4151.4|4156.4|4150.4|16
1723470180000|2024-08-12 13:43:00|4158.9|4152.9|4158.1|4152.1|4159.6|4153.6|4158.1|4152.1|3
1723470190000|2024-08-12 13:43:10|4157.9|4151.9|4160.4|4154.4|4160.4|4154.4|4157.9|4151.9|17
1723470200000|2024-08-12 13:43:20|4160.1|4154.1|4158.4|4152.4|4160.1|4154.1|4158.4|4152.4|1
1723470210000|2024-08-12 13:43:30|4158.1|4152.1|4158.1|4152.1|4158.4|4152.4|4158.1|4152.1|0
1723470220000|2024-08-12 13:43:40|4158.4|4152.4|4159.4|4153.4|4159.4|4153.4|4158.4|4152.4|0
1723470230000|2024-08-12 13:43:50|4159.1|4153.1|4160.4|4154.4|4160.6|4154.6|4159.1|4153.1|0
1723470240000|2024-08-12 13:44:00|4160.1|4154.1|4155.4|4149.4|4160.1|4154.1|4154.4|4148.4|1
1723470250000|2024-08-12 13:44:10|4154.9|4148.9|4152.9|4146.9|4154.9|4148.9|4152.4|4146.4|3
1723470260000|2024-08-12 13:44:20|4152.6|4146.6|4152.6|4146.6|4153.4|4147.4|4150.4|4144.4|10
1723470270000|2024-08-12 13:44:30|4152.9|4146.9|4151.4|4145.4|4153.1|4147.1|4151.4|4145.4|3
1723470280000|2024-08-12 13:44:40|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4149.1|4143.1|13
1723470290000|2024-08-12 13:44:50|4150.4|4144.4|4148.4|4142.4|4150.9|4144.9|4148.4|4142.4|1
1723470300000|2024-08-12 13:45:00|4148.6|4142.6|4148.4|4142.4|4150.4|4144.4|4148.4|4142.4|3
1723470310000|2024-08-12 13:45:10|4147.4|4141.4|4148.4|4142.4|4148.6|4142.6|4147.4|4141.4|1
1723470320000|2024-08-12 13:45:20|4148.9|4142.9|4147.4|4141.4|4148.9|4142.9|4147.1|4141.1|2
1723470330000|2024-08-12 13:45:30|4148.4|4142.4|4150.4|4144.4|4150.4|4144.4|4147.4|4141.4|0
1723470340000|2024-08-12 13:45:40|4149.4|4143.4|4147.1|4141.1|4149.4|4143.4|4145.4|4139.4|1
1723470350000|2024-08-12 13:45:50|4147.4|4141.4|4147.4|4141.4|4147.6|4141.6|4145.4|4139.4|0
1723470360000|2024-08-12 13:46:00|4148.4|4142.4|4149.4|4143.4|4150.1|4144.1|4148.4|4142.4|3
1723470370000|2024-08-12 13:46:10|4148.6|4142.6|4147.4|4141.4|4149.4|4143.4|4146.4|4140.4|0
1723470380000|2024-08-12 13:46:20|4147.1|4141.1|4146.4|4140.4|4147.4|4141.4|4145.4|4139.4|0
1723470390000|2024-08-12 13:46:30|4146.1|4140.1|4141.6|4135.6|4146.9|4140.9|4141.4|4135.4|19
1723470400000|2024-08-12 13:46:40|4141.9|4135.9|4143.9|4137.9|4143.9|4137.9|4141.6|4135.6|0
1723470410000|2024-08-12 13:46:50|4143.4|4137.4|4143.9|4137.9|4143.9|4137.9|4142.9|4136.9|0
1723470420000|2024-08-12 13:47:00|4143.6|4137.6|4139.9|4133.9|4143.6|4137.6|4139.9|4133.9|0
1723470430000|2024-08-12 13:47:10|4139.1|4133.1|4137.1|4131.1|4139.1|4133.1|4136.9|4130.9|1
1723470440000|2024-08-12 13:47:20|4137.4|4131.4|4137.9|4131.9|4137.9|4131.9|4137.4|4131.4|0
1723470450000|2024-08-12 13:47:30|4139.9|4133.9|4139.9|4133.9|4141.4|4135.4|4138.1|4132.1|24
1723470460000|2024-08-12 13:47:40|4140.4|4134.4|4139.4|4133.4|4140.9|4134.9|4139.4|4133.4|2
1723470470000|2024-08-12 13:47:50|4139.1|4133.1|4139.9|4133.9|4139.9|4133.9|4137.9|4131.9|5
1723470480000|2024-08-12 13:48:00|4140.9|4134.9|4142.1|4136.1|4142.9|4136.9|4140.9|4134.9|0
1723470490000|2024-08-12 13:48:10|4142.4|4136.4|4138.9|4132.9|4142.9|4136.9|4138.9|4132.9|3
1723470500000|2024-08-12 13:48:20|4139.1|4133.1|4141.6|4135.6|4142.9|4136.9|4139.1|4133.1|2
1723470510000|2024-08-12 13:48:30|4141.9|4135.9|4139.4|4133.4|4143.4|4137.4|4139.4|4133.4|3
1723470520000|2024-08-12 13:48:40|4139.1|4133.1|4140.4|4134.4|4140.6|4134.6|4138.9|4132.9|4
1723470530000|2024-08-12 13:48:50|4140.6|4134.6|4139.9|4133.9|4140.6|4134.6|4138.9|4132.9|1
1723470540000|2024-08-12 13:49:00|4140.9|4134.9|4141.1|4135.1|4142.9|4136.9|4140.9|4134.9|1
1723470550000|2024-08-12 13:49:10|4140.9|4134.9|4140.9|4134.9|4141.1|4135.1|4140.1|4134.1|2
1723470560000|2024-08-12 13:49:20|4140.6|4134.6|4141.6|4135.6|4141.9|4135.9|4139.6|4133.6|2
1723470570000|2024-08-12 13:49:30|4141.9|4135.9|4142.9|4136.9|4143.9|4137.9|4141.9|4135.9|0
1723470580000|2024-08-12 13:49:40|4143.4|4137.4|4143.9|4137.9|4143.9|4137.9|4142.9|4136.9|0
1723470590000|2024-08-12 13:49:50|4143.1|4137.1|4143.6|4137.6|4143.9|4137.9|4143.1|4137.1|1
1723470600000|2024-08-12 13:50:00|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.1|4137.1|4
1723470610000|2024-08-12 13:50:10|4143.6|4137.6|4143.9|4137.9|4144.6|4138.6|4143.1|4137.1|1
1723470620000|2024-08-12 13:50:20|4144.9|4138.9|4144.9|4138.9|4145.6|4139.6|4144.9|4138.9|0
1723470630000|2024-08-12 13:50:30|4145.6|4139.6|4143.1|4137.1|4145.6|4139.6|4143.1|4137.1|9
1723470640000|2024-08-12 13:50:40|4142.1|4136.1|4137.7|4131.7|4142.9|4136.9|4137.7|4131.7|13
1723470650000|2024-08-12 13:50:50|4138.4|4132.4|4139.4|4133.4|4139.4|4133.4|4137.4|4131.4|2
1723470660000|2024-08-12 13:51:00|4139.9|4133.9|4141.6|4135.6|4141.6|4135.6|4139.9|4133.9|0
1723470670000|2024-08-12 13:51:10|4141.9|4135.9|4140.4|4134.4|4141.9|4135.9|4139.4|4133.4|3
1723470680000|2024-08-12 13:51:20|4140.2|4134.2|4139.7|4133.7|4140.4|4134.4|4139.4|4133.4|3
1723470690000|2024-08-12 13:51:30|4139.4|4133.4|4140.4|4134.4|4140.4|4134.4|4139.4|4133.4|0
1723470700000|2024-08-12 13:51:40|4140.2|4134.2|4141.4|4135.4|4142.2|4136.2|4140.2|4134.2|1
1723470710000|2024-08-12 13:51:50|4141.7|4135.7|4141.4|4135.4|4141.7|4135.7|4140.9|4134.9|0
1723470720000|2024-08-12 13:52:00|4140.9|4134.9|4142.9|4136.9|4142.9|4136.9|4140.6|4134.6|7
1723470730000|2024-08-12 13:52:10|4143.1|4137.1|4142.9|4136.9|4143.1|4137.1|4141.1|4135.1|5
1723470740000|2024-08-12 13:52:20|4143.9|4137.9|4146.1|4140.1|4146.1|4140.1|4143.9|4137.9|2
1723470750000|2024-08-12 13:52:30|4144.9|4138.9|4143.1|4137.1|4144.9|4138.9|4143.1|4137.1|10
1723470760000|2024-08-12 13:52:40|4147.6|4141.6|4147.1|4141.1|4147.6|4141.6|4146.1|4140.1|13
1723470770000|2024-08-12 13:52:50|4147.4|4141.4|4146.4|4140.4|4147.4|4141.4|4146.4|4140.4|1
1723470780000|2024-08-12 13:53:00|4146.6|4140.6|4146.6|4140.6|4149.1|4143.1|4146.1|4140.1|15
1723470790000|2024-08-12 13:53:10|4146.4|4140.4|4148.1|4142.1|4148.4|4142.4|4146.4|4140.4|9
1723470800000|2024-08-12 13:53:20|4147.4|4141.4|4144.4|4138.4|4147.4|4141.4|4144.4|4138.4|20
1723470810000|2024-08-12 13:53:30|4143.6|4137.6|4145.4|4139.4|4145.4|4139.4|4141.9|4135.9|1
1723470820000|2024-08-12 13:53:40|4145.9|4139.9|4145.9|4139.9|4146.9|4140.9|4144.9|4138.9|0
1723470830000|2024-08-12 13:53:50|4146.2|4140.2|4145.7|4139.7|4146.7|4140.7|4144.9|4138.9|0
1723470840000|2024-08-12 13:54:00|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4143.9|4137.9|6
1723470850000|2024-08-12 13:54:10|4144.7|4138.7|4142.9|4136.9|4144.7|4138.7|4141.7|4135.7|2
1723470860000|2024-08-12 13:54:20|4142.7|4136.7|4141.6|4135.6|4143.9|4137.9|4141.1|4135.1|7
1723470870000|2024-08-12 13:54:30|4141.4|4135.4|4143.9|4137.9|4144.4|4138.4|4141.4|4135.4|2
1723470880000|2024-08-12 13:54:40|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.1|4138.1|0
1723470890000|2024-08-12 13:54:50|4145.1|4139.1|4143.9|4137.9|4145.9|4139.9|4143.9|4137.9|3
1723470900000|2024-08-12 13:55:00|4142.6|4136.6|4139.9|4133.9|4142.6|4136.6|4139.9|4133.9|1
1723470910000|2024-08-12 13:55:10|4138.9|4132.9|4134.1|4128.1|4138.9|4132.9|4134.1|4128.1|0
1723470920000|2024-08-12 13:55:20|4133.6|4127.6|4134.9|4128.9|4136.4|4130.4|4133.6|4127.6|1
1723470930000|2024-08-12 13:55:30|4135.1|4129.1|4133.2|4127.2|4136.4|4130.4|4133.2|4127.2|21
1723470940000|2024-08-12 13:55:40|4132.7|4126.7|4131.4|4125.4|4133.4|4127.4|4131.2|4125.2|1
1723470950000|2024-08-12 13:55:50|4131.2|4125.2|4132.6|4126.6|4132.9|4126.9|4130.2|4124.2|1
1723470960000|2024-08-12 13:56:00|4132.4|4126.4|4128.9|4122.9|4132.6|4126.6|4128.9|4122.9|3
1723470970000|2024-08-12 13:56:10|4128.7|4122.7|4125.7|4119.7|4128.7|4122.7|4124.6|4118.6|23
1723470980000|2024-08-12 13:56:20|4124.9|4118.9|4125.9|4119.9|4126.2|4120.2|4124.4|4118.4|62
1723470990000|2024-08-12 13:56:30|4125.4|4119.4|4124.9|4118.9|4125.9|4119.9|4124.7|4118.7|1
1723471000000|2024-08-12 13:56:40|4124.4|4118.4|4124.1|4118.1|4124.4|4118.4|4122.4|4116.4|96
1723471010000|2024-08-12 13:56:50|4123.9|4117.9|4123.6|4117.6|4123.9|4117.9|4122.6|4116.6|2
1723471020000|2024-08-12 13:57:00|4123.9|4117.9|4122.3|4116.3|4123.9|4117.9|4121.9|4115.9|20
1723471030000|2024-08-12 13:57:10|4123.1|4117.1|4121.3|4115.3|4123.1|4117.1|4121.1|4115.1|2
1723471040000|2024-08-12 13:57:20|4121.6|4115.6|4121.3|4115.3|4121.6|4115.6|4120.6|4114.6|0
1723471050000|2024-08-12 13:57:30|4121.1|4115.1|4121.6|4115.6|4122.3|4116.3|4120.6|4114.6|5
1723471060000|2024-08-12 13:57:40|4122.1|4116.1|4121.1|4115.1|4122.1|4116.1|4120.6|4114.6|0
1723471070000|2024-08-12 13:57:50|4120.6|4114.6|4118.3|4112.3|4120.6|4114.6|4118.1|4112.1|8
1723471080000|2024-08-12 13:58:00|4119.1|4113.1|4120.3|4114.3|4120.3|4114.3|4118.3|4112.3|3
1723471090000|2024-08-12 13:58:10|4121.3|4115.3|4119.6|4113.6|4121.6|4115.6|4119.6|4113.6|1
1723471100000|2024-08-12 13:58:20|4119.3|4113.3|4117.3|4111.3|4119.3|4113.3|4117.3|4111.3|4
1723471110000|2024-08-12 13:58:30|4118.1|4112.1|4120.3|4114.3|4122.3|4116.3|4117.6|4111.6|0
1723471120000|2024-08-12 13:58:40|4120.1|4114.1|4119.9|4113.9|4120.8|4114.8|4118.9|4112.9|3
1723471130000|2024-08-12 13:58:50|4119.6|4113.6|4118.4|4112.4|4119.6|4113.6|4117.6|4111.6|8
1723471140000|2024-08-12 13:59:00|4118.1|4112.1|4117.1|4111.1|4118.6|4112.6|4116.6|4110.6|4
1723471150000|2024-08-12 13:59:10|4116.6|4110.6|4114.6|4108.6|4116.6|4110.6|4114.6|4108.6|4
1723471160000|2024-08-12 13:59:20|4115.4|4109.4|4116.4|4110.4|4116.6|4110.6|4114.9|4108.9|44
1723471170000|2024-08-12 13:59:30|4116.1|4110.1|4116.9|4110.9|4116.9|4110.9|4116.1|4110.1|0
1723471180000|2024-08-12 13:59:40|4116.4|4110.4|4115.4|4109.4|4117.4|4111.4|4115.4|4109.4|2
1723471190000|2024-08-12 13:59:50|4115.9|4109.9|4114.6|4108.6|4116.1|4110.1|4112.8|4106.8|9
1723471200000|2024-08-12 14:00:00|4114.8|4108.8|4114.3|4108.3|4116.1|4110.1|4113.1|4107.1|1
1723471210000|2024-08-12 14:00:10|4114.1|4108.1|4116.8|4110.8|4116.8|4110.8|4113.8|4107.8|0
1723471220000|2024-08-12 14:00:20|4116.3|4110.3|4115.8|4109.8|4116.3|4110.3|4113.8|4107.8|6
1723471230000|2024-08-12 14:00:30|4116.1|4110.1|4113.8|4107.8|4116.1|4110.1|4113.1|4107.1|1
1723471240000|2024-08-12 14:00:40|4113.6|4107.6|4115.6|4109.6|4115.6|4109.6|4113.6|4107.6|1
1723471250000|2024-08-12 14:00:50|4115.3|4109.3|4115.6|4109.6|4115.6|4109.6|4114.3|4108.3|1
1723471260000|2024-08-12 14:01:00|4115.8|4109.8|4117.8|4111.8|4119.3|4113.3|4115.8|4109.8|3
1723471270000|2024-08-12 14:01:10|4117.1|4111.1|4119.1|4113.1|4119.1|4113.1|4115.8|4109.8|2
1723471280000|2024-08-12 14:01:20|4118.8|4112.8|4120.8|4114.8|4120.8|4114.8|4118.8|4112.8|2
1723471290000|2024-08-12 14:01:30|4121.4|4115.4|4122.4|4116.4|4124.1|4118.1|4121.1|4115.1|4
1723471300000|2024-08-12 14:01:40|4121.9|4115.9|4123.9|4117.9|4123.9|4117.9|4121.4|4115.4|24
1723471310000|2024-08-12 14:01:50|4123.6|4117.6|4123.9|4117.9|4123.9|4117.9|4123.1|4117.1|17
1723471320000|2024-08-12 14:02:00|4124.4|4118.4|4124.1|4118.1|4124.9|4118.9|4124.1|4118.1|0
1723471330000|2024-08-12 14:02:10|4124.6|4118.6|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|22
1723471340000|2024-08-12 14:02:20|4125.1|4119.1|4127.1|4121.1|4127.1|4121.1|4125.1|4119.1|8
1723471350000|2024-08-12 14:02:30|4125.6|4119.6|4125.4|4119.4|4125.6|4119.6|4125.1|4119.1|35
1723471360000|2024-08-12 14:02:40|4125.6|4119.6|4125.9|4119.9|4125.9|4119.9|4125.6|4119.6|2
1723471370000|2024-08-12 14:02:50|4127.6|4121.6|4127.4|4121.4|4127.6|4121.6|4126.4|4120.4|1
1723471380000|2024-08-12 14:03:00|4126.9|4120.9|4127.6|4121.6|4127.6|4121.6|4126.6|4120.6|0
1723471390000|2024-08-12 14:03:10|4127.1|4121.1|4125.6|4119.6|4127.1|4121.1|4125.6|4119.6|4
1723471410000|2024-08-12 14:03:30|4126.2|4120.2|4127.9|4121.9|4129.1|4123.1|4125.6|4119.6|9
1723471420000|2024-08-12 14:03:40|4127.4|4121.4|4126.9|4120.9|4127.6|4121.6|4126.9|4120.9|0
1723471430000|2024-08-12 14:03:50|4126.4|4120.4|4127.6|4121.6|4127.9|4121.9|4125.6|4119.6|3
1723471440000|2024-08-12 14:04:00|4127.4|4121.4|4127.1|4121.1|4127.9|4121.9|4127.1|4121.1|0
1723471450000|2024-08-12 14:04:10|4127.4|4121.4|4129.9|4123.9|4129.9|4123.9|4127.4|4121.4|4
1723471460000|2024-08-12 14:04:20|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4127.9|4121.9|9
1723471470000|2024-08-12 14:04:30|4129.9|4123.9|4128.9|4122.9|4130.1|4124.1|4128.9|4122.9|1
1723471480000|2024-08-12 14:04:40|4129.1|4123.1|4129.9|4123.9|4130.4|4124.4|4129.1|4123.1|9
1723471490000|2024-08-12 14:04:50|4128.6|4122.6|4127.6|4121.6|4128.6|4122.6|4126.1|4120.1|12
1723471500000|2024-08-12 14:05:00|4127.4|4121.4|4126.6|4120.6|4127.4|4121.4|4126.3|4120.3|2
1723471510000|2024-08-12 14:05:10|4127.4|4121.4|4127.1|4121.1|4127.4|4121.4|4127.1|4121.1|1
1723471520000|2024-08-12 14:05:20|4126.8|4120.8|4126.6|4120.6|4126.8|4120.8|4126.6|4120.6|2
1723471530000|2024-08-12 14:05:30|4126.8|4120.8|4128.8|4122.8|4130.6|4124.6|4126.8|4120.8|2
1723471540000|2024-08-12 14:05:40|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1723471550000|2024-08-12 14:05:50|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4126.6|4120.6|0
1723471560000|2024-08-12 14:06:00|4127.6|4121.6|4128.3|4122.3|4128.3|4122.3|4126.3|4120.3|8
1723471570000|2024-08-12 14:06:10|4127.8|4121.8|4127.1|4121.1|4129.1|4123.1|4126.6|4120.6|47
1723471580000|2024-08-12 14:06:20|4126.8|4120.8|4128.3|4122.3|4128.6|4122.6|4126.8|4120.8|1
1723471590000|2024-08-12 14:06:30|4128.6|4122.6|4128.3|4122.3|4129.1|4123.1|4128.3|4122.3|1
1723471600000|2024-08-12 14:06:40|4128.8|4122.8|4129|4123|4130.1|4124.1|4128.8|4122.8|10
1723471610000|2024-08-12 14:06:50|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|1
1723471620000|2024-08-12 14:07:00|4127.8|4121.8|4124.8|4118.8|4127.8|4121.8|4123.6|4117.6|11
1723471630000|2024-08-12 14:07:10|4124.3|4118.3|4119.8|4113.8|4124.3|4118.3|4119.8|4113.8|12
1723471640000|2024-08-12 14:07:20|4120.1|4114.1|4119.1|4113.1|4120.1|4114.1|4118.8|4112.8|7
1723471650000|2024-08-12 14:07:30|4118.8|4112.8|4121.6|4115.6|4121.6|4115.6|4118.8|4112.8|0
1723471660000|2024-08-12 14:07:40|4121.3|4115.3|4118.8|4112.8|4121.3|4115.3|4118.3|4112.3|1
1723471680000|2024-08-12 14:08:00|4118.1|4112.1|4119.8|4113.8|4119.8|4113.8|4118.1|4112.1|1
1723471690000|2024-08-12 14:08:10|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.6|4112.6|1
1723471700000|2024-08-12 14:08:20|4118.6|4112.6|4118.8|4112.8|4118.8|4112.8|4118.1|4112.1|3
1723471710000|2024-08-12 14:08:30|4119.3|4113.3|4120.8|4114.8|4121.3|4115.3|4119.1|4113.1|1
1723471720000|2024-08-12 14:08:40|4120.3|4114.3|4119.3|4113.3|4120.3|4114.3|4119.1|4113.1|1
1723471730000|2024-08-12 14:08:50|4118.8|4112.8|4119.3|4113.3|4119.8|4113.8|4118.8|4112.8|0
1723471740000|2024-08-12 14:09:00|4119.6|4113.6|4120.8|4114.8|4120.8|4114.8|4119.6|4113.6|0
1723471750000|2024-08-12 14:09:10|4120.6|4114.6|4120.8|4114.8|4120.8|4114.8|4119.8|4113.8|0
1723471760000|2024-08-12 14:09:20|4120.6|4114.6|4120.8|4114.8|4120.8|4114.8|4119.8|4113.8|0
1723471770000|2024-08-12 14:09:30|4121.1|4115.1|4120.8|4114.8|4121.1|4115.1|4120.6|4114.6|0
1723471780000|2024-08-12 14:09:40|4120.3|4114.3|4120.6|4114.6|4120.8|4114.8|4119.8|4113.8|1
1723471790000|2024-08-12 14:09:50|4120.8|4114.8|4122.6|4116.6|4122.6|4116.6|4120.8|4114.8|0
1723471800000|2024-08-12 14:10:00|4122.1|4116.1|4123.8|4117.8|4124.1|4118.1|4121.3|4115.3|2
1723471810000|2024-08-12 14:10:10|4123.6|4117.6|4123.8|4117.8|4124.8|4118.8|4122.8|4116.8|7
1723471820000|2024-08-12 14:10:20|4124.3|4118.3|4124.8|4118.8|4124.8|4118.8|4124.1|4118.1|0
1723471830000|2024-08-12 14:10:30|4124.6|4118.6|4123.8|4117.8|4124.6|4118.6|4123.6|4117.6|12
1723471840000|2024-08-12 14:10:40|4124.1|4118.1|4123.8|4117.8|4124.1|4118.1|4123.8|4117.8|1
1723471850000|2024-08-12 14:10:50|4123.1|4117.1|4123.5|4117.5|4124.3|4118.3|4123.1|4117.1|4
1723471860000|2024-08-12 14:11:00|4123.3|4117.3|4122.3|4116.3|4123.3|4117.3|4122.3|4116.3|3
1723471870000|2024-08-12 14:11:10|4121.5|4115.5|4120.5|4114.5|4121.5|4115.5|4120.5|4114.5|8
1723471880000|2024-08-12 14:11:20|4120.8|4114.8|4121.3|4115.3|4121.5|4115.5|4120.8|4114.8|43
1723471890000|2024-08-12 14:11:30|4120.8|4114.8|4123.8|4117.8|4123.8|4117.8|4120.3|4114.3|58
1723471900000|2024-08-12 14:11:40|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4123.8|4117.8|5
1723471910000|2024-08-12 14:11:50|4124.5|4118.5|4124.8|4118.8|4125|4119|4124.5|4118.5|9
1723471920000|2024-08-12 14:12:00|4124.3|4118.3|4123.3|4117.3|4124.3|4118.3|4121.8|4115.8|0
1723471930000|2024-08-12 14:12:10|4124|4118|4127|4121|4127.3|4121.3|4123|4117|8
1723471940000|2024-08-12 14:12:20|4126.8|4120.8|4128.8|4122.8|4129.5|4123.5|4126.8|4120.8|3
1723471950000|2024-08-12 14:12:30|4128.5|4122.5|4128.3|4122.3|4128.5|4122.5|4128|4122|2
1723471960000|2024-08-12 14:12:40|4128.8|4122.8|4127.8|4121.8|4128.8|4122.8|4127.8|4121.8|1
1723471970000|2024-08-12 14:12:50|4128|4122|4128|4122|4128|4122|4128|4122|0
1723471980000|2024-08-12 14:13:00|4128.3|4122.3|4127|4121|4128.3|4122.3|4127|4121|5
1723471990000|2024-08-12 14:13:10|4126.3|4120.3|4125.5|4119.5|4126.8|4120.8|4125.5|4119.5|0
1723472000000|2024-08-12 14:13:20|4125.7|4119.7|4126.5|4120.5|4126.8|4120.8|4125.5|4119.5|0
1723472010000|2024-08-12 14:13:30|4126.2|4120.2|4126.5|4120.5|4126.5|4120.5|4126.2|4120.2|1
1723472020000|2024-08-12 14:13:40|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.5|4120.5|1
1723472030000|2024-08-12 14:13:50|4127|4121|4126.5|4120.5|4127.2|4121.2|4126.5|4120.5|4
1723472040000|2024-08-12 14:14:00|4126.8|4120.8|4128.8|4122.8|4129.3|4123.3|4126.5|4120.5|4
1723472050000|2024-08-12 14:14:10|4128.5|4122.5|4128.8|4122.8|4128.8|4122.8|4128.5|4122.5|3
1723472060000|2024-08-12 14:14:20|4129.3|4123.3|4128.5|4122.5|4129.3|4123.3|4128.3|4122.3|2
1723472070000|2024-08-12 14:14:30|4128.8|4122.8|4128.8|4122.8|4129|4123|4128.8|4122.8|0
1723472080000|2024-08-12 14:14:40|4126.8|4120.8|4128.3|4122.3|4129|4123|4126.8|4120.8|27
1723472090000|2024-08-12 14:14:50|4128|4122|4128|4122|4128.3|4122.3|4127.5|4121.5|1
1723472100000|2024-08-12 14:15:00|4127.8|4121.8|4128|4122|4129|4123|4127.8|4121.8|2
1723472110000|2024-08-12 14:15:10|4128.5|4122.5|4127.8|4121.8|4128.5|4122.5|4127.8|4121.8|2
1723472120000|2024-08-12 14:15:20|4127.5|4121.5|4127|4121|4127.5|4121.5|4126.2|4120.2|20
1723472130000|2024-08-12 14:15:30|4126.2|4120.2|4126.5|4120.5|4126.5|4120.5|4125|4119|6
1723472140000|2024-08-12 14:15:40|4126.2|4120.2|4124|4118|4126.5|4120.5|4124|4118|2
1723472150000|2024-08-12 14:15:50|4123.2|4117.2|4123|4117|4123.2|4117.2|4123|4117|3
1723472160000|2024-08-12 14:16:00|4122.5|4116.5|4123.2|4117.2|4124|4118|4122.2|4116.2|1
1723472170000|2024-08-12 14:16:10|4123.5|4117.5|4124|4118|4124.2|4118.2|4123.5|4117.5|3
1723472180000|2024-08-12 14:16:20|4124.2|4118.2|4125.2|4119.2|4125.2|4119.2|4123.7|4117.7|0
1723472190000|2024-08-12 14:16:30|4125|4119|4127|4121|4127|4121|4124.5|4118.5|11
1723472200000|2024-08-12 14:16:40|4126.5|4120.5|4126.8|4120.8|4127.8|4121.8|4126.5|4120.5|4
1723472210000|2024-08-12 14:16:50|4126.5|4120.5|4128|4122|4128.3|4122.3|4126.5|4120.5|0
1723472220000|2024-08-12 14:17:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4127.8|4121.8|0
1723472230000|2024-08-12 14:17:10|4128|4122|4126.8|4120.8|4128|4122|4126.8|4120.8|0
1723472240000|2024-08-12 14:17:20|4127|4121|4126.8|4120.8|4127|4121|4126.5|4120.5|5
1723472250000|2024-08-12 14:17:30|4126.3|4120.3|4125.5|4119.5|4126.3|4120.3|4125.5|4119.5|0
1723472260000|2024-08-12 14:17:40|4125.3|4119.3|4125.2|4119.2|4125.3|4119.3|4125|4119|9
1723472270000|2024-08-12 14:17:50|4125.5|4119.5|4125.5|4119.5|4125.8|4119.8|4125.2|4119.2|0
1723472280000|2024-08-12 14:18:00|4126|4120|4126.2|4120.2|4127|4121|4126|4120|5
1723472290000|2024-08-12 14:18:10|4125.8|4119.8|4126.2|4120.2|4126.5|4120.5|4125.2|4119.2|1
1723472300000|2024-08-12 14:18:20|||||||||1
1723472310000|2024-08-12 14:18:30|4127.2|4121.2|4127.8|4121.8|4128|4122|4127|4121|0
1723472320000|2024-08-12 14:18:40|4127.5|4121.5|4126.5|4120.5|4127.5|4121.5|4126.5|4120.5|1
1723472330000|2024-08-12 14:18:50|4126|4120|4127.3|4121.3|4127.8|4121.8|4126|4120|1
1723472340000|2024-08-12 14:19:00|4127.5|4121.5|4126|4120|4127.5|4121.5|4125.8|4119.8|4
1723472350000|2024-08-12 14:19:10|4125.8|4119.8|4123.7|4117.7|4125.8|4119.8|4123.7|4117.7|10
1723472360000|2024-08-12 14:19:20|4123.5|4117.5|4122.2|4116.2|4123.5|4117.5|4121.7|4115.7|20
1723472370000|2024-08-12 14:19:30|4121.7|4115.7|4120.2|4114.2|4121.7|4115.7|4120.2|4114.2|1
1723472380000|2024-08-12 14:19:40|4119.5|4113.5|4120|4114|4120.2|4114.2|4119.2|4113.2|1
1723472390000|2024-08-12 14:19:50|4119.7|4113.7|4120|4114|4120|4114|4119.7|4113.7|0
1723472400000|2024-08-12 14:20:00|4120.2|4114.2|4121.5|4115.5|4121.5|4115.5|4120.2|4114.2|3
1723472410000|2024-08-12 14:20:10|4120.7|4114.7|4120|4114|4120.7|4114.7|4119.7|4113.7|3
1723472420000|2024-08-12 14:20:20|4119.2|4113.2|4119.5|4113.5|4119.5|4113.5|4119.2|4113.2|0
1723472430000|2024-08-12 14:20:30|4120.5|4114.5|4120.2|4114.2|4122.2|4116.2|4120.2|4114.2|0
1723472440000|2024-08-12 14:20:40|4120.5|4114.5|4122.2|4116.2|4122.2|4116.2|4120.5|4114.5|1
1723472450000|2024-08-12 14:20:50|4121.5|4115.5|4120.5|4114.5|4121.5|4115.5|4120.5|4114.5|1
1723472460000|2024-08-12 14:21:00|4120.2|4114.2|4121.2|4115.2|4121.2|4115.2|4120.2|4114.2|5
1723472470000|2024-08-12 14:21:10|4121.7|4115.7|4121|4115|4121.7|4115.7|4120.2|4114.2|2
1723472480000|2024-08-12 14:21:20|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|0
1723472490000|2024-08-12 14:21:30|4121|4115|4121.2|4115.2|4122.2|4116.2|4120.7|4114.7|1
1723472500000|2024-08-12 14:21:40|4121|4115|4120.5|4114.5|4121|4115|4120|4114|1
1723472520000|2024-08-12 14:22:00|4120.2|4114.2|4117.5|4111.5|4120.5|4114.5|4117.5|4111.5|1
1723472530000|2024-08-12 14:22:10|4117.2|4111.2|4117.2|4111.2|4117.5|4111.5|4117|4111|0
1723472540000|2024-08-12 14:22:20|4117|4111|4114.7|4108.7|4117.2|4111.2|4114.7|4108.7|2
1723472550000|2024-08-12 14:22:30|4115.2|4109.2|4114.5|4108.5|4115.2|4109.2|4114.5|4108.5|0
1723472560000|2024-08-12 14:22:40|4114.2|4108.2|4114.9|4108.9|4115.2|4109.2|4113|4107|86
1723472570000|2024-08-12 14:22:50|4114.7|4108.7|4114.4|4108.4|4115.7|4109.7|4114.4|4108.4|1
1723472580000|2024-08-12 14:23:00|4114.7|4108.7|4113.7|4107.7|4114.7|4108.7|4113.2|4107.2|0
1723472590000|2024-08-12 14:23:10|4113.4|4107.4|4109.1|4103.1|4113.4|4107.4|4109.1|4103.1|15
1723472600000|2024-08-12 14:23:20|4109.4|4103.4|4110.7|4104.7|4110.7|4104.7|4109.4|4103.4|0
1723472610000|2024-08-12 14:23:30|4111.2|4105.2|4110.9|4104.9|4111.7|4105.7|4110.7|4104.7|4
1723472620000|2024-08-12 14:23:40|4110.7|4104.7|4110.4|4104.4|4110.7|4104.7|4109.9|4103.9|3
1723472630000|2024-08-12 14:23:50|4110.2|4104.2|4111.4|4105.4|4111.4|4105.4|4109.9|4103.9|24
1723472640000|2024-08-12 14:24:00|4110.9|4104.9|4109.9|4103.9|4110.9|4104.9|4109.9|4103.9|0
1723472650000|2024-08-12 14:24:10|4108.9|4102.9|4108.9|4102.9|4109.9|4103.9|4108.9|4102.9|5
1723472660000|2024-08-12 14:24:20|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4108.1|4102.1|11
1723472670000|2024-08-12 14:24:30|4109.9|4103.9|4109.1|4103.1|4109.9|4103.9|4109.1|4103.1|1
1723472680000|2024-08-12 14:24:40|4108.9|4102.9|4109.1|4103.1|4109.4|4103.4|4108.4|4102.4|13
1723472690000|2024-08-12 14:24:50|4109.4|4103.4|4112.4|4106.4|4112.6|4106.6|4108.6|4102.6|3
1723472700000|2024-08-12 14:25:00|4111.9|4105.9|4113.7|4107.7|4113.9|4107.9|4111.9|4105.9|0
1723472710000|2024-08-12 14:25:10|4113.9|4107.9|4116.9|4110.9|4116.9|4110.9|4113.9|4107.9|3
1723472720000|2024-08-12 14:25:20|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4115.9|4109.9|0
1723472730000|2024-08-12 14:25:30|4116.9|4110.9|4117.4|4111.4|4117.7|4111.7|4116.9|4110.9|1
1723472740000|2024-08-12 14:25:40|4117.7|4111.7|4118.6|4112.6|4120.1|4114.1|4117.7|4111.7|20
1723472750000|2024-08-12 14:25:50|4118.9|4112.9|4119.9|4113.9|4120.4|4114.4|4118.9|4112.9|1
1723472760000|2024-08-12 14:26:00|4120.4|4114.4|4121.4|4115.4|4122.1|4116.1|4120.2|4114.2|20
1723472770000|2024-08-12 14:26:10|4121.1|4115.1|4121.6|4115.6|4122.1|4116.1|4121.1|4115.1|7
1723472780000|2024-08-12 14:26:20|4121.9|4115.9|4120.6|4114.6|4122.1|4116.1|4120.6|4114.6|1
1723472790000|2024-08-12 14:26:30|4120.4|4114.4|4119.4|4113.4|4120.9|4114.9|4118.6|4112.6|1
1723472800000|2024-08-12 14:26:40|4119.1|4113.1|4119.9|4113.9|4119.9|4113.9|4118.6|4112.6|5
1723472810000|2024-08-12 14:26:50|4120.6|4114.6|4120.4|4114.4|4120.6|4114.6|4120.4|4114.4|0
1723472820000|2024-08-12 14:27:00|4120.1|4114.1|4119.6|4113.6|4120.6|4114.6|4118.9|4112.9|15
1723472830000|2024-08-12 14:27:10|4119.1|4113.1|4117.4|4111.4|4119.1|4113.1|4117.1|4111.1|5
1723472840000|2024-08-12 14:27:20|4117.1|4111.1|4117.4|4111.4|4118.1|4112.1|4117.1|4111.1|1
1723472850000|2024-08-12 14:27:30|4117.1|4111.1|4113.9|4107.9|4118.1|4112.1|4113.6|4107.6|1
1723472860000|2024-08-12 14:27:40|4113.6|4107.6|4110.9|4104.9|4113.6|4107.6|4110.9|4104.9|2
1723472870000|2024-08-12 14:27:50|4110.6|4104.6|4109.9|4103.9|4110.6|4104.6|4109.9|4103.9|1
1723472880000|2024-08-12 14:28:00|4109.6|4103.6|4110.6|4104.6|4111.6|4105.6|4109.1|4103.1|13
1723472890000|2024-08-12 14:28:10|4110.4|4104.4|4110.1|4104.1|4110.4|4104.4|4109.1|4103.1|2
1723472900000|2024-08-12 14:28:20|4109.4|4103.4|4109.1|4103.1|4109.4|4103.4|4107.9|4101.9|6
1723472910000|2024-08-12 14:28:30|4109.4|4103.4|4109.1|4103.1|4109.4|4103.4|4108.6|4102.6|9
1723472920000|2024-08-12 14:28:40|4108.6|4102.6|4109.1|4103.1|4109.1|4103.1|4108.1|4102.1|4
1723472930000|2024-08-12 14:28:50|4108.1|4102.1|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|5
1723472940000|2024-08-12 14:29:00|4108.4|4102.4|4108.4|4102.4|4110.1|4104.1|4108.4|4102.4|5
1723472950000|2024-08-12 14:29:10|4108.1|4102.1|4104.9|4098.9|4108.1|4102.1|4104.9|4098.9|13
1723472960000|2024-08-12 14:29:20|4105.1|4099.1|4104.4|4098.4|4105.1|4099.1|4104.4|4098.4|4
1723472970000|2024-08-12 14:29:30|4104.9|4098.9|4106.9|4100.9|4106.9|4100.9|4104.9|4098.9|0
1723472980000|2024-08-12 14:29:40|4107.1|4101.1|4105.4|4099.4|4107.4|4101.4|4105.4|4099.4|2
1723472990000|2024-08-12 14:29:50|4105.9|4099.9|4106.1|4100.1|4108.1|4102.1|4105.6|4099.6|8
1723473000000|2024-08-12 14:30:00|4105.6|4099.6|4104.9|4098.9|4107.6|4101.6|4104.9|4098.9|7
1723473010000|2024-08-12 14:30:10|4105.1|4099.1|4104.9|4098.9|4105.1|4099.1|4104.9|4098.9|0
1723473020000|2024-08-12 14:30:20|4105.1|4099.1|4103.4|4097.4|4105.1|4099.1|4103.4|4097.4|6
1723473030000|2024-08-12 14:30:30|4103.6|4097.6|4105.6|4099.6|4105.6|4099.6|4103.4|4097.4|3
1723473040000|2024-08-12 14:30:40|4105.4|4099.4|4104.9|4098.9|4105.4|4099.4|4104.9|4098.9|0
1723473050000|2024-08-12 14:30:50|4105.1|4099.1|4107.9|4101.9|4108.4|4102.4|4105.1|4099.1|0
1723473060000|2024-08-12 14:31:00|4107.6|4101.6|4106.9|4100.9|4107.6|4101.6|4106.4|4100.4|4
1723473070000|2024-08-12 14:31:10|4107.4|4101.4|4105.6|4099.6|4107.6|4101.6|4105.6|4099.6|1
1723473080000|2024-08-12 14:31:20|4105.1|4099.1|4105.6|4099.6|4105.6|4099.6|4104.4|4098.4|2
1723473090000|2024-08-12 14:31:30|4105.4|4099.4|4105.1|4099.1|4105.4|4099.4|4105.1|4099.1|0
1723473100000|2024-08-12 14:31:40|4104.9|4098.9|4103.9|4097.9|4104.9|4098.9|4103.6|4097.6|2
1723473110000|2024-08-12 14:31:50|4104.6|4098.6|4104.4|4098.4|4104.6|4098.6|4104.1|4098.1|2
1723473120000|2024-08-12 14:32:00|4104.1|4098.1|4100.9|4094.9|4104.1|4098.1|4100.9|4094.9|55
1723473130000|2024-08-12 14:32:10|4101.7|4095.7|4101.7|4095.7|4101.9|4095.9|4101.7|4095.7|0
1723473140000|2024-08-12 14:32:20|4101.4|4095.4|4102.2|4096.2|4102.2|4096.2|4100.9|4094.9|3
1723473150000|2024-08-12 14:32:30|4103.4|4097.4|4102.4|4096.4|4104.4|4098.4|4102.4|4096.4|7
1723473160000|2024-08-12 14:32:40|4102.2|4096.2|4102.9|4096.9|4102.9|4096.9|4102.2|4096.2|5
1723473170000|2024-08-12 14:32:50|4103.1|4097.1|4104.4|4098.4|4104.4|4098.4|4102.9|4096.9|0
1723473180000|2024-08-12 14:33:00|4105.4|4099.4|4104.2|4098.2|4106.2|4100.2|4104.2|4098.2|6
1723473190000|2024-08-12 14:33:10|4103.9|4097.9|4105.2|4099.2|4105.2|4099.2|4103.4|4097.4|0
1723473200000|2024-08-12 14:33:20|4104.9|4098.9|4104.2|4098.2|4104.9|4098.9|4102.9|4096.9|0
1723473210000|2024-08-12 14:33:30|4104.7|4098.7|4105.9|4099.9|4108.1|4102.1|4104.2|4098.2|16
1723473220000|2024-08-12 14:33:40|4106.6|4100.6|4109.6|4103.6|4109.9|4103.9|4106.6|4100.6|20
1723473230000|2024-08-12 14:33:50|4108.6|4102.6|4108.4|4102.4|4108.6|4102.6|4108.4|4102.4|0
1723473240000|2024-08-12 14:34:00|4107.9|4101.9|4108.4|4102.4|4108.9|4102.9|4107.9|4101.9|3
1723473250000|2024-08-12 14:34:10|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4107.9|4101.9|0
1723473260000|2024-08-12 14:34:20|4108.4|4102.4|4107.6|4101.6|4108.4|4102.4|4106.9|4100.9|5
1723473270000|2024-08-12 14:34:30|4107.9|4101.9|4108.6|4102.6|4108.6|4102.6|4107.6|4101.6|26
1723473280000|2024-08-12 14:34:40|4108.4|4102.4|4108.1|4102.1|4108.4|4102.4|4107.6|4101.6|2
1723473290000|2024-08-12 14:34:50|4107.9|4101.9|4109.6|4103.6|4109.6|4103.6|4107.9|4101.9|2
1723473300000|2024-08-12 14:35:00|4109.4|4103.4|4112.9|4106.9|4114.4|4108.4|4109.4|4103.4|5
1723473310000|2024-08-12 14:35:10|4113.4|4107.4|4112.9|4106.9|4113.6|4107.6|4112.9|4106.9|0
1723473320000|2024-08-12 14:35:20|4113.1|4107.1|4111.6|4105.6|4113.4|4107.4|4111.6|4105.6|3
1723473330000|2024-08-12 14:35:30|4111.9|4105.9|4110.9|4104.9|4112.6|4106.6|4110.6|4104.6|3
1723473340000|2024-08-12 14:35:40|4110.6|4104.6|4110.6|4104.6|4111.6|4105.6|4110.4|4104.4|1
1723473350000|2024-08-12 14:35:50|4111.6|4105.6|4112.6|4106.6|4112.6|4106.6|4111.6|4105.6|0
1723473360000|2024-08-12 14:36:00|4111.6|4105.6|4112.6|4106.6|4112.6|4106.6|4111.6|4105.6|0
1723473370000|2024-08-12 14:36:10|4113.4|4107.4|4113.6|4107.6|4113.6|4107.6|4113.4|4107.4|0
1723473380000|2024-08-12 14:36:20|4113.9|4107.9|4113.9|4107.9|4114.4|4108.4|4113.6|4107.6|1
1723473390000|2024-08-12 14:36:30|4113.6|4107.6|4112.6|4106.6|4113.6|4107.6|4112.6|4106.6|0
1723473400000|2024-08-12 14:36:40|4112.9|4106.9|4113.4|4107.4|4113.6|4107.6|4112.9|4106.9|5
1723473410000|2024-08-12 14:36:50|4112.9|4106.9|4113.9|4107.9|4113.9|4107.9|4112.6|4106.6|0
1723473420000|2024-08-12 14:37:00|4114.6|4108.6|4116.4|4110.4|4117.6|4111.6|4114.6|4108.6|0
1723473430000|2024-08-12 14:37:10|4115.6|4109.6|4115.9|4109.9|4115.9|4109.9|4114.9|4108.9|0
1723473440000|2024-08-12 14:37:20|4114.6|4108.6|4115.6|4109.6|4115.9|4109.9|4114.6|4108.6|1
1723473450000|2024-08-12 14:37:30|4115.9|4109.9|4115.6|4109.6|4115.9|4109.9|4115.6|4109.6|0
1723473460000|2024-08-12 14:37:40|4114.6|4108.6|4115.6|4109.6|4115.6|4109.6|4114.6|4108.6|0
1723473470000|2024-08-12 14:37:50|4114.9|4108.9|4113.9|4107.9|4114.9|4108.9|4113.6|4107.6|0
1723473480000|2024-08-12 14:38:00|4113.6|4107.6|4110.9|4104.9|4113.9|4107.9|4110.9|4104.9|0
1723473490000|2024-08-12 14:38:10|4110.4|4104.4|4107.9|4101.9|4110.4|4104.4|4107.9|4101.9|2
1723473510000|2024-08-12 14:38:30|4106.9|4100.9|4106.6|4100.6|4106.9|4100.9|4106.6|4100.6|1
1723473520000|2024-08-12 14:38:40|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|0
1723473530000|2024-08-12 14:38:50|4105.9|4099.9|4107.4|4101.4|4107.6|4101.6|4105.4|4099.4|0
1723473540000|2024-08-12 14:39:00|4106.6|4100.6|4104.1|4098.1|4106.6|4100.6|4103.9|4097.9|2
1723473550000|2024-08-12 14:39:10|4103.8|4097.8|4103.9|4097.9|4104.1|4098.1|4103.6|4097.6|0
1723473560000|2024-08-12 14:39:20|4103.6|4097.6|4104.1|4098.1|4104.1|4098.1|4103.6|4097.6|1
1723473570000|2024-08-12 14:39:30|4105.1|4099.1|4105.3|4099.3|4106.3|4100.3|4105.1|4099.1|13
1723473580000|2024-08-12 14:39:40|4105.1|4099.1|4104.1|4098.1|4105.1|4099.1|4104.1|4098.1|2
1723473590000|2024-08-12 14:39:50|4103.8|4097.8|4105.1|4099.1|4105.1|4099.1|4103.3|4097.3|0
1723473600000|2024-08-12 14:40:00|4105.3|4099.3|4105.8|4099.8|4105.8|4099.8|4105.1|4099.1|0
1723473610000|2024-08-12 14:40:10|4106.1|4100.1|4104.1|4098.1|4106.1|4100.1|4103.8|4097.8|0
1723473620000|2024-08-12 14:40:20|4105.1|4099.1|4101.1|4095.1|4105.1|4099.1|4100.1|4094.1|6
1723473630000|2024-08-12 14:40:30|||||||||1
1723473650000|2024-08-12 14:40:50|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4100.8|4094.8|2
1723473660000|2024-08-12 14:41:00|4102.1|4096.1|4100.1|4094.1|4102.1|4096.1|4100.1|4094.1|1
1723473670000|2024-08-12 14:41:10|4099.3|4093.3|4099.1|4093.1|4099.3|4093.3|4099.1|4093.1|0
1723473680000|2024-08-12 14:41:20|4099.8|4093.8|4099.3|4093.3|4100.1|4094.1|4099.1|4093.1|0
1723473690000|2024-08-12 14:41:30|4099.1|4093.1|4099.1|4093.1|4099.3|4093.3|4098.3|4092.3|6
1723473700000|2024-08-12 14:41:40|4099.3|4093.3|4101.8|4095.8|4102.1|4096.1|4099.3|4093.3|2
1723473710000|2024-08-12 14:41:50|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|0
1723473720000|2024-08-12 14:42:00|4101.8|4095.8|4100.3|4094.3|4101.8|4095.8|4100.1|4094.1|4
1723473730000|2024-08-12 14:42:10|4101.1|4095.1|4104.1|4098.1|4104.1|4098.1|4101.1|4095.1|2
1723473740000|2024-08-12 14:42:20|4104.8|4098.8|4106.1|4100.1|4106.1|4100.1|4104.8|4098.8|0
1723473750000|2024-08-12 14:42:30|4105.3|4099.3|4103.8|4097.8|4105.3|4099.3|4103.6|4097.6|2
1723473760000|2024-08-12 14:42:40|4103.6|4097.6|4103.3|4097.3|4103.6|4097.6|4102.3|4096.3|2
1723473770000|2024-08-12 14:42:50|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1723473780000|2024-08-12 14:43:00|4102.8|4096.8|4102.8|4096.8|4103.1|4097.1|4102.1|4096.1|0
1723473790000|2024-08-12 14:43:10|4103.1|4097.1|4102.1|4096.1|4103.1|4097.1|4102.1|4096.1|0
1723473800000|2024-08-12 14:43:20|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|6
1723473810000|2024-08-12 14:43:30|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4100.8|4094.8|0
1723473820000|2024-08-12 14:43:40|4102.3|4096.3|4103.6|4097.6|4103.6|4097.6|4102.3|4096.3|1
1723473830000|2024-08-12 14:43:50|||||||||1
1723473840000|2024-08-12 14:44:00|4103.1|4097.1|4105.8|4099.8|4106.1|4100.1|4102.6|4096.6|0
1723473850000|2024-08-12 14:44:10|4105.6|4099.6|4106.6|4100.6|4106.6|4100.6|4104.6|4098.6|0
1723473860000|2024-08-12 14:44:20|4106.1|4100.1|4106.6|4100.6|4106.6|4100.6|4106.1|4100.1|0
1723473870000|2024-08-12 14:44:30|4107.6|4101.6|4107.6|4101.6|4108.6|4102.6|4107.6|4101.6|0
1723473880000|2024-08-12 14:44:40|4106.6|4100.6|4106.1|4100.1|4106.6|4100.6|4105.8|4099.8|1
1723473890000|2024-08-12 14:44:50|4106.6|4100.6|4107.6|4101.6|4107.6|4101.6|4106.6|4100.6|0
1723473900000|2024-08-12 14:45:00|4107.3|4101.3|4106.6|4100.6|4108.3|4102.3|4106.6|4100.6|1
1723473910000|2024-08-12 14:45:10|4105.8|4099.8|4104.6|4098.6|4105.8|4099.8|4104.6|4098.6|1
1723473920000|2024-08-12 14:45:20|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4103.6|4097.6|0
1723473930000|2024-08-12 14:45:30|4103.6|4097.6|4105.1|4099.1|4105.3|4099.3|4103.3|4097.3|6
1723473940000|2024-08-12 14:45:40|4104.6|4098.6|4103.6|4097.6|4104.6|4098.6|4103.6|4097.6|0
1723473960000|2024-08-12 14:46:00|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|0
1723473970000|2024-08-12 14:46:10|4104.3|4098.3|4102.3|4096.3|4104.8|4098.8|4100.8|4094.8|1
1723473980000|2024-08-12 14:46:20|4102.8|4096.8|4103|4097|4103.5|4097.5|4102.5|4096.5|0
1723473990000|2024-08-12 14:46:30|4103.3|4097.3|4103.5|4097.5|4103.8|4097.8|4103.3|4097.3|1
1723474000000|2024-08-12 14:46:40|4103.8|4097.8|4104.5|4098.5|4104.5|4098.5|4103.5|4097.5|0
1723474010000|2024-08-12 14:46:50|4104.8|4098.8|4105.5|4099.5|4105.5|4099.5|4104.5|4098.5|0
1723474020000|2024-08-12 14:47:00|4106.5|4100.5|4105.8|4099.8|4106.5|4100.5|4105.8|4099.8|0
1723474030000|2024-08-12 14:47:10|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4104.5|4098.5|1
1723474040000|2024-08-12 14:47:20|4105.8|4099.8|4107|4101|4107|4101|4105.5|4099.5|0
1723474050000|2024-08-12 14:47:30|4107.3|4101.3|4106.5|4100.5|4107.3|4101.3|4105.5|4099.5|0
1723474060000|2024-08-12 14:47:40|4106|4100|4103.8|4097.8|4106|4100|4103.5|4097.5|1
1723474070000|2024-08-12 14:47:50|4103.5|4097.5|4102.5|4096.5|4103.5|4097.5|4102|4096|0
1723474080000|2024-08-12 14:48:00|4101|4095|4101|4095|4101|4095|4101|4095|0
1723474090000|2024-08-12 14:48:10|4100.8|4094.8|4100.3|4094.3|4100.8|4094.8|4097.8|4091.8|6
1723474100000|2024-08-12 14:48:20|4100|4094|4100.5|4094.5|4100.5|4094.5|4100|4094|0
1723474110000|2024-08-12 14:48:30|4100.3|4094.3|4100.5|4094.5|4100.5|4094.5|4100.3|4094.3|0
1723474120000|2024-08-12 14:48:40|4099.8|4093.8|4099.3|4093.3|4099.8|4093.8|4099.3|4093.3|1
1723474130000|2024-08-12 14:48:50|4099.5|4093.5|4099.8|4093.8|4099.8|4093.8|4099.5|4093.5|1
1723474140000|2024-08-12 14:49:00|4100.5|4094.5|4103.5|4097.5|4103.5|4097.5|4100.5|4094.5|1
1723474150000|2024-08-12 14:49:10|4104.3|4098.3|4104.3|4098.3|4104.5|4098.5|4103.5|4097.5|4
1723474160000|2024-08-12 14:49:20|4104.5|4098.5|4102.8|4096.8|4104.5|4098.5|4101.3|4095.3|10
1723474170000|2024-08-12 14:49:30|4103.3|4097.3|4103.1|4097.1|4103.3|4097.3|4102.8|4096.8|2
1723474180000|2024-08-12 14:49:40|4102.8|4096.8|4102.8|4096.8|4103.1|4097.1|4102.3|4096.3|0
1723474190000|2024-08-12 14:49:50|4103.3|4097.3|4104.1|4098.1|4104.1|4098.1|4103.1|4097.1|1
1723474200000|2024-08-12 14:50:00|4103.6|4097.6|4104.6|4098.6|4104.6|4098.6|4102.6|4096.6|9
1723474210000|2024-08-12 14:50:10|4104.1|4098.1|4102.6|4096.6|4104.1|4098.1|4102.6|4096.6|13
1723474220000|2024-08-12 14:50:20|4102.8|4096.8|4105.6|4099.6|4105.6|4099.6|4102.8|4096.8|1
1723474230000|2024-08-12 14:50:30|4106.6|4100.6|4110.3|4104.3|4112.3|4106.3|4106.6|4100.6|4
1723474240000|2024-08-12 14:50:40|4110.6|4104.6|4108.3|4102.3|4110.6|4104.6|4108.1|4102.1|1
1723474250000|2024-08-12 14:50:50|4108.6|4102.6|4110.3|4104.3|4110.3|4104.3|4108.6|4102.6|0
1723474260000|2024-08-12 14:51:00|4111.3|4105.3|4110.3|4104.3|4111.6|4105.6|4109.6|4103.6|10
1723474270000|2024-08-12 14:51:10|4110.6|4104.6|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|0
1723474280000|2024-08-12 14:51:20|4110.1|4104.1|4111.6|4105.6|4111.6|4105.6|4109.6|4103.6|1
1723474290000|2024-08-12 14:51:30|4112.3|4106.3|4111.8|4105.8|4112.3|4106.3|4111.8|4105.8|0
1723474300000|2024-08-12 14:51:40|4112.6|4106.6|4115.6|4109.6|4115.6|4109.6|4112.6|4106.6|13
1723474310000|2024-08-12 14:51:50|4115.1|4109.1|4116.8|4110.8|4118.3|4112.3|4115.1|4109.1|9
1723474320000|2024-08-12 14:52:00|4116.6|4110.6|4119.1|4113.1|4119.1|4113.1|4116.6|4110.6|7
1723474330000|2024-08-12 14:52:10|4119.3|4113.3|4118.3|4112.3|4119.3|4113.3|4118.3|4112.3|0
1723474340000|2024-08-12 14:52:20|4118.6|4112.6|4119.1|4113.1|4119.3|4113.3|4118.1|4112.1|4
1723474350000|2024-08-12 14:52:30|4119.8|4113.8|4119.6|4113.6|4120.1|4114.1|4119.1|4113.1|0
1723474360000|2024-08-12 14:52:40|4120.1|4114.1|4118.8|4112.8|4120.1|4114.1|4118.8|4112.8|1
1723474370000|2024-08-12 14:52:50|4118.6|4112.6|4122.1|4116.1|4123.1|4117.1|4118.6|4112.6|7
1723474380000|2024-08-12 14:53:00|4123.3|4117.3|4120.6|4114.6|4123.3|4117.3|4120.6|4114.6|14
1723474390000|2024-08-12 14:53:10|4120.1|4114.1|4120.6|4114.6|4121.6|4115.6|4119.6|4113.6|1
1723474400000|2024-08-12 14:53:20|4120.8|4114.8|4120.3|4114.3|4120.8|4114.8|4120.3|4114.3|0
1723474410000|2024-08-12 14:53:30|4120.6|4114.6|4123.6|4117.6|4124.3|4118.3|4119.6|4113.6|13
1723474420000|2024-08-12 14:53:40|4122.6|4116.6|4123.6|4117.6|4123.6|4117.6|4122.6|4116.6|0
1723474430000|2024-08-12 14:53:50|4124.3|4118.3|4125.3|4119.3|4125.3|4119.3|4123.8|4117.8|0
1723474440000|2024-08-12 14:54:00|4125.1|4119.1|4126.3|4120.3|4126.3|4120.3|4124.8|4118.8|4
1723474450000|2024-08-12 14:54:10|4127.3|4121.3|4127.8|4121.8|4128.1|4122.1|4126.3|4120.3|18
1723474460000|2024-08-12 14:54:20|4127.3|4121.3|4128.1|4122.1|4128.1|4122.1|4127.3|4121.3|4
1723474470000|2024-08-12 14:54:30|4127.1|4121.1|4124.8|4118.8|4127.1|4121.1|4124.8|4118.8|0
1723474480000|2024-08-12 14:54:40|4125.1|4119.1|4125.8|4119.8|4125.8|4119.8|4125.1|4119.1|0
1723474490000|2024-08-12 14:54:50|4125.6|4119.6|4124.3|4118.3|4125.6|4119.6|4124.3|4118.3|3
1723474500000|2024-08-12 14:55:00|4123.9|4117.9|4123.8|4117.8|4124.1|4118.1|4123.1|4117.1|2
1723474510000|2024-08-12 14:55:10|4123.1|4117.1|4124.1|4118.1|4124.6|4118.6|4123.1|4117.1|4
1723474520000|2024-08-12 14:55:20|4123.8|4117.8|4121.3|4115.3|4123.8|4117.8|4120.6|4114.6|13
1723474530000|2024-08-12 14:55:30|4122.1|4116.1|4121.8|4115.8|4122.3|4116.3|4121.6|4115.6|2
1723474540000|2024-08-12 14:55:40|4122.1|4116.1|4125.1|4119.1|4125.1|4119.1|4121.8|4115.8|5
1723474550000|2024-08-12 14:55:50|4124.6|4118.6|4124.1|4118.1|4124.6|4118.6|4123.8|4117.8|0
1723474560000|2024-08-12 14:56:00|4123.8|4117.8|4126.1|4120.1|4127.1|4121.1|4123.8|4117.8|0
1723474570000|2024-08-12 14:56:10|4125.8|4119.8|4124.3|4118.3|4125.8|4119.8|4124.3|4118.3|0
1723474580000|2024-08-12 14:56:20|4124.1|4118.1|4122.6|4116.6|4124.1|4118.1|4122.3|4116.3|0
1723474590000|2024-08-12 14:56:30|4122.8|4116.8|4121.8|4115.8|4123.6|4117.6|4121.8|4115.8|4
1723474600000|2024-08-12 14:56:40|4121.6|4115.6|4121.3|4115.3|4121.6|4115.6|4121.3|4115.3|1
1723474610000|2024-08-12 14:56:50|4121.8|4115.8|4121.3|4115.3|4121.8|4115.8|4121.3|4115.3|0
1723474620000|2024-08-12 14:57:00|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|0
1723474630000|2024-08-12 14:57:10|4120.6|4114.6|4119.6|4113.6|4120.6|4114.6|4119.6|4113.6|0
1723474640000|2024-08-12 14:57:20|4119.8|4113.8|4123.9|4117.9|4123.9|4117.9|4119.8|4113.8|1
1723474650000|2024-08-12 14:57:30|4123.6|4117.6|4123.9|4117.9|4124.6|4118.6|4123.6|4117.6|2
1723474660000|2024-08-12 14:57:40|4126.4|4120.4|4128.1|4122.1|4128.6|4122.6|4125.9|4119.9|1
1723474670000|2024-08-12 14:57:50|4128.4|4122.4|4129.9|4123.9|4129.9|4123.9|4128.1|4122.1|0
1723474680000|2024-08-12 14:58:00|4129.6|4123.6|4126.6|4120.6|4129.6|4123.6|4126.6|4120.6|10
1723474690000|2024-08-12 14:58:10|4126.1|4120.1|4126.6|4120.6|4127.6|4121.6|4126.1|4120.1|2
1723474700000|2024-08-12 14:58:20|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1723474710000|2024-08-12 14:58:30|4125.1|4119.1|4127.3|4121.3|4127.3|4121.3|4125.1|4119.1|3
1723474720000|2024-08-12 14:58:40|4127.6|4121.6|4127.9|4121.9|4128.3|4122.3|4127.6|4121.6|0
1723474730000|2024-08-12 14:58:50|4128.1|4122.1|4127.9|4121.9|4128.6|4122.6|4126.6|4120.6|2
1723474740000|2024-08-12 14:59:00|4127.6|4121.6|4126.6|4120.6|4127.6|4121.6|4126.6|4120.6|1
1723474750000|2024-08-12 14:59:10|4125.6|4119.6|4126.1|4120.1|4126.4|4120.4|4125.4|4119.4|9
1723474760000|2024-08-12 14:59:20|4126.4|4120.4|4126.6|4120.6|4126.9|4120.9|4126.1|4120.1|1
1723474770000|2024-08-12 14:59:30|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|0
1723474780000|2024-08-12 14:59:40|4126.3|4120.3|4127.6|4121.6|4127.6|4121.6|4126.3|4120.3|0
1723474790000|2024-08-12 14:59:50|4127.9|4121.9|4128.9|4122.9|4128.9|4122.9|4127.6|4121.6|0
1723474800000|2024-08-12 15:00:00|4128.6|4122.6|4127.6|4121.6|4128.6|4122.6|4127.6|4121.6|32
1723474810000|2024-08-12 15:00:10|4127.4|4121.4|4126.1|4120.1|4127.4|4121.4|4125.9|4119.9|15
1723474820000|2024-08-12 15:00:20|4126.4|4120.4|4129.1|4123.1|4129.1|4123.1|4126.4|4120.4|1
1723474830000|2024-08-12 15:00:30|4129.4|4123.4|4128.9|4122.9|4130.1|4124.1|4128.6|4122.6|2
1723474840000|2024-08-12 15:00:40|4128.6|4122.6|4127.4|4121.4|4128.6|4122.6|4127.4|4121.4|9
1723474850000|2024-08-12 15:00:50|4127.9|4121.9|4126.6|4120.6|4127.9|4121.9|4126.6|4120.6|2
1723474860000|2024-08-12 15:01:00|4126.4|4120.4|4125.4|4119.4|4126.4|4120.4|4124.6|4118.6|0
1723474870000|2024-08-12 15:01:10|4124.6|4118.6|4124.9|4118.9|4124.9|4118.9|4123.6|4117.6|0
1723474880000|2024-08-12 15:01:20|4124.6|4118.6|4124.9|4118.9|4124.9|4118.9|4124.6|4118.6|0
1723474890000|2024-08-12 15:01:30|4125.1|4119.1|4125.3|4119.3|4125.6|4119.6|4124.6|4118.6|0
1723474900000|2024-08-12 15:01:40|4125.6|4119.6|4125.9|4119.9|4126.4|4120.4|4125.6|4119.6|0
1723474910000|2024-08-12 15:01:50|4125.6|4119.6|4127.9|4121.9|4127.9|4121.9|4125.6|4119.6|2
1723474920000|2024-08-12 15:02:00|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1723474930000|2024-08-12 15:02:10|4129.4|4123.4|4128.9|4122.9|4129.9|4123.9|4128.6|4122.6|3
1723474940000|2024-08-12 15:02:20|4128.4|4122.4|4127.4|4121.4|4128.4|4122.4|4126.4|4120.4|4
1723474950000|2024-08-12 15:02:30|4127.1|4121.1|4126.1|4120.1|4127.6|4121.6|4126.1|4120.1|1
1723474960000|2024-08-12 15:02:40|4126.4|4120.4|4127.4|4121.4|4127.6|4121.6|4126.4|4120.4|7
1723474970000|2024-08-12 15:02:50|4127.6|4121.6|4127.9|4121.9|4127.9|4121.9|4127.6|4121.6|0
1723474980000|2024-08-12 15:03:00|4127.6|4121.6|4127.9|4121.9|4127.9|4121.9|4127.6|4121.6|0
1723474990000|2024-08-12 15:03:10|4127.6|4121.6|4126.9|4120.9|4127.6|4121.6|4126.6|4120.6|0
1723475000000|2024-08-12 15:03:20|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.4|4120.4|20
1723475010000|2024-08-12 15:03:30|4126.9|4120.9|4127.6|4121.6|4127.6|4121.6|4126.6|4120.6|1
1723475020000|2024-08-12 15:03:40|4127.9|4121.9|4128.4|4122.4|4128.4|4122.4|4127.9|4121.9|0
1723475030000|2024-08-12 15:03:50|4128.3|4122.3|4128.8|4122.8|4128.8|4122.8|4128.3|4122.3|1
1723475040000|2024-08-12 15:04:00|4128.6|4122.6|4128.8|4122.8|4129.8|4123.8|4128.3|4122.3|4
1723475050000|2024-08-12 15:04:10|4128.6|4122.6|4128.6|4122.6|4129.3|4123.3|4128.6|4122.6|0
1723475060000|2024-08-12 15:04:20|4128.8|4122.8|4127.1|4121.1|4129.6|4123.6|4126.8|4120.8|2
1723475070000|2024-08-12 15:04:30|4127.6|4121.6|4128.1|4122.1|4128.1|4122.1|4127.1|4121.1|2
1723475080000|2024-08-12 15:04:40|4128.3|4122.3|4128.6|4122.6|4128.8|4122.8|4128.3|4122.3|2
1723475090000|2024-08-12 15:04:50|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|1
1723475100000|2024-08-12 15:05:00|4129.1|4123.1|4129.3|4123.3|4129.3|4123.3|4129.1|4123.1|0
1723475110000|2024-08-12 15:05:10|4129.8|4123.8|4129.8|4123.8|4130.1|4124.1|4129.6|4123.6|2
1723475120000|2024-08-12 15:05:20|4129.6|4123.6|4128.8|4122.8|4129.6|4123.6|4128.6|4122.6|2
1723475130000|2024-08-12 15:05:30|4129.1|4123.1|4128.6|4122.6|4129.1|4123.1|4128.3|4122.3|1
1723475140000|2024-08-12 15:05:40|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1723475150000|2024-08-12 15:05:50|4128.1|4122.1|4127.6|4121.6|4128.1|4122.1|4127.6|4121.6|1
1723475160000|2024-08-12 15:06:00|4124.9|4118.9|4126.6|4120.6|4126.6|4120.6|4124.6|4118.6|2
1723475170000|2024-08-12 15:06:10|||||||||2
1723475180000|2024-08-12 15:06:20|4126.9|4120.9|4127.4|4121.4|4127.4|4121.4|4126.7|4120.7|44
1723475190000|2024-08-12 15:06:30|4127.7|4121.7|4127.4|4121.4|4127.7|4121.7|4127.4|4121.4|0
1723475200000|2024-08-12 15:06:40|4127.1|4121.1|4127.4|4121.4|4127.7|4121.7|4127.1|4121.1|1
1723475210000|2024-08-12 15:06:50|4126.4|4120.4|4124.4|4118.4|4126.4|4120.4|4124.4|4118.4|8
1723475220000|2024-08-12 15:07:00|4124.1|4118.1|4122.4|4116.4|4124.1|4118.1|4122.1|4116.1|0
1723475230000|2024-08-12 15:07:10|4122.1|4116.1|4121.6|4115.6|4122.4|4116.4|4121.6|4115.6|2
1723475240000|2024-08-12 15:07:20|4121.9|4115.9|4122.6|4116.6|4122.6|4116.6|4121.9|4115.9|1
1723475250000|2024-08-12 15:07:30|4122.4|4116.4|4124.1|4118.1|4124.1|4118.1|4122.4|4116.4|0
1723475270000|2024-08-12 15:07:50|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|1
1723475280000|2024-08-12 15:08:00|4124.9|4118.9|4124.9|4118.9|4125.1|4119.1|4124.4|4118.4|2
1723475290000|2024-08-12 15:08:10|4125.1|4119.1|4125.4|4119.4|4125.7|4119.7|4124.9|4118.9|0
1723475300000|2024-08-12 15:08:20|4126.4|4120.4|4127.9|4121.9|4127.9|4121.9|4126.1|4120.1|4
1723475310000|2024-08-12 15:08:30|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4127.4|4121.4|0
1723475320000|2024-08-12 15:08:40|4128.4|4122.4|4127.1|4121.1|4128.4|4122.4|4127.1|4121.1|0
1723475330000|2024-08-12 15:08:50|4127.4|4121.4|4126.4|4120.4|4127.4|4121.4|4126.4|4120.4|0
1723475340000|2024-08-12 15:09:00|4125.4|4119.4|4127.1|4121.1|4127.1|4121.1|4125.4|4119.4|0
1723475350000|2024-08-12 15:09:10|4127.4|4121.4|4127.1|4121.1|4127.4|4121.4|4127.1|4121.1|0
1723475360000|2024-08-12 15:09:20|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1723475370000|2024-08-12 15:09:30|4127.4|4121.4|4128.4|4122.4|4128.4|4122.4|4127.4|4121.4|0
1723475380000|2024-08-12 15:09:40|4128.9|4122.9|4127.1|4121.1|4129.1|4123.1|4127.1|4121.1|1
1723475390000|2024-08-12 15:09:50|4126.1|4120.1|4126.9|4120.9|4126.9|4120.9|4126.1|4120.1|1
1723475400000|2024-08-12 15:10:00|4126.6|4120.6|4125.9|4119.9|4126.9|4120.9|4125.6|4119.6|1
1723475410000|2024-08-12 15:10:10|4125.6|4119.6|4125.9|4119.9|4126.1|4120.1|4125.6|4119.6|0
1723475420000|2024-08-12 15:10:20|4127.4|4121.4|4126.9|4120.9|4127.9|4121.9|4126.4|4120.4|9
1723475440000|2024-08-12 15:10:40|4126.4|4120.4|4128.9|4122.9|4128.9|4122.9|4126.4|4120.4|1
1723475450000|2024-08-12 15:10:50|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.1|4122.1|0
1723475460000|2024-08-12 15:11:00|4128.4|4122.4|4129.1|4123.1|4129.1|4123.1|4128.1|4122.1|0
1723475470000|2024-08-12 15:11:10|4129.4|4123.4|4130.9|4124.9|4130.9|4124.9|4129.4|4123.4|0
1723475480000|2024-08-12 15:11:20|4131.4|4125.4|4131.9|4125.9|4131.9|4125.9|4131.4|4125.4|16
1723475490000|2024-08-12 15:11:30|4131.7|4125.7|4131.9|4125.9|4131.9|4125.9|4131.7|4125.7|0
1723475500000|2024-08-12 15:11:40|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|7
1723475510000|2024-08-12 15:11:50|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|0
1723475520000|2024-08-12 15:12:00|4130.9|4124.9|4130.1|4124.1|4131.1|4125.1|4130.1|4124.1|1
1723475530000|2024-08-12 15:12:10|4129.9|4123.9|4129.1|4123.1|4130.1|4124.1|4129.1|4123.1|0
1723475540000|2024-08-12 15:12:20|4128.9|4122.9|4128.4|4122.4|4129.1|4123.1|4128.1|4122.1|0
1723475550000|2024-08-12 15:12:30|4128.1|4122.1|4129.1|4123.1|4130.1|4124.1|4127.9|4121.9|37
1723475560000|2024-08-12 15:12:40|4129.4|4123.4|4129.1|4123.1|4129.6|4123.6|4129.1|4123.1|1
1723475570000|2024-08-12 15:12:50|4128.9|4122.9|4129.1|4123.1|4129.1|4123.1|4128.9|4122.9|2
1723475580000|2024-08-12 15:13:00|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|6
1723475590000|2024-08-12 15:13:10|4128.1|4122.1|4128.4|4122.4|4128.4|4122.4|4128.1|4122.1|1
1723475600000|2024-08-12 15:13:20|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.4|4122.4|2
1723475610000|2024-08-12 15:13:30|4128.4|4122.4|4129.1|4123.1|4129.1|4123.1|4128.1|4122.1|0
1723475620000|2024-08-12 15:13:40|4128.9|4122.9|4129.1|4123.1|4129.1|4123.1|4127.9|4121.9|0
1723475630000|2024-08-12 15:13:50|4128.9|4122.9|4128.9|4122.9|4129.4|4123.4|4128.1|4122.1|2
1723475650000|2024-08-12 15:14:10|4128.4|4122.4|4127.4|4121.4|4128.9|4122.9|4127.4|4121.4|0
1723475660000|2024-08-12 15:14:20|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4125.6|4119.6|2
1723475670000|2024-08-12 15:14:30|4126.9|4120.9|4126.9|4120.9|4127.4|4121.4|4126.4|4120.4|10
1723475680000|2024-08-12 15:14:40|4127.1|4121.1|4124.9|4118.9|4127.1|4121.1|4124.1|4118.1|11
1723475690000|2024-08-12 15:14:50|4125.1|4119.1|4125.4|4119.4|4125.4|4119.4|4124.4|4118.4|7
1723475700000|2024-08-12 15:15:00|4124.9|4118.9|4124.4|4118.4|4125.4|4119.4|4124.4|4118.4|6
1723475710000|2024-08-12 15:15:10|4124.1|4118.1|4125.1|4119.1|4125.1|4119.1|4123.9|4117.9|2
1723475720000|2024-08-12 15:15:20|4125.4|4119.4|4123.4|4117.4|4125.4|4119.4|4123.4|4117.4|0
1723475730000|2024-08-12 15:15:30|4123.9|4117.9|4125.1|4119.1|4125.4|4119.4|4123.4|4117.4|1
1723475740000|2024-08-12 15:15:40|4125.9|4119.9|4127.1|4121.1|4127.4|4121.4|4125.9|4119.9|1
1723475750000|2024-08-12 15:15:50|4127.4|4121.4|4128.1|4122.1|4128.4|4122.4|4127.4|4121.4|0
1723475760000|2024-08-12 15:16:00|4128.6|4122.6|4130.1|4124.1|4130.1|4124.1|4128.1|4122.1|3
1723475770000|2024-08-12 15:16:10|4129.9|4123.9|4130.1|4124.1|4130.1|4124.1|4129.1|4123.1|1
1723475780000|2024-08-12 15:16:20|4129.9|4123.9|4130.1|4124.1|4130.1|4124.1|4129.4|4123.4|0
1723475790000|2024-08-12 15:16:30|4129.9|4123.9|4129.1|4123.1|4130.1|4124.1|4129.1|4123.1|5
1723475800000|2024-08-12 15:16:40|4128.9|4122.9|4129.1|4123.1|4129.1|4123.1|4128.9|4122.9|0
1723475810000|2024-08-12 15:16:50|4130.1|4124.1|4130.9|4124.9|4130.9|4124.9|4130.1|4124.1|0
1723475820000|2024-08-12 15:17:00|4130.4|4124.4|4131.9|4125.9|4132.4|4126.4|4130.4|4124.4|18
1723475830000|2024-08-12 15:17:10|4132.1|4126.1|4131.9|4125.9|4132.4|4126.4|4131.9|4125.9|3
1723475840000|2024-08-12 15:17:20|4132.4|4126.4|4131.4|4125.4|4132.4|4126.4|4131.2|4125.2|6
1723475850000|2024-08-12 15:17:30|4131.2|4125.2|4129.7|4123.7|4131.4|4125.4|4129.7|4123.7|34
1723475860000|2024-08-12 15:17:40|4129.9|4123.9|4129.9|4123.9|4131.2|4125.2|4129.2|4123.2|2
1723475870000|2024-08-12 15:17:50|4129.7|4123.7|4130.2|4124.2|4130.4|4124.4|4129.4|4123.4|1
1723475880000|2024-08-12 15:18:00|4130.4|4124.4|4131.2|4125.2|4131.2|4125.2|4130.2|4124.2|1
1723475890000|2024-08-12 15:18:10|4130.7|4124.7|4130.4|4124.4|4130.9|4124.9|4130.4|4124.4|0
1723475900000|2024-08-12 15:18:20|4130.7|4124.7|4130.2|4124.2|4130.7|4124.7|4130.2|4124.2|2
1723475910000|2024-08-12 15:18:30|4130.4|4124.4|4130.2|4124.2|4131.2|4125.2|4130.2|4124.2|5
1723475920000|2024-08-12 15:18:40|4129.4|4123.4|4128.2|4122.2|4129.4|4123.4|4128.2|4122.2|5
1723475930000|2024-08-12 15:18:50|4128.4|4122.4|4129.9|4123.9|4129.9|4123.9|4128.2|4122.2|1
1723475940000|2024-08-12 15:19:00|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1723475950000|2024-08-12 15:19:10|4130.4|4124.4|4129.6|4123.6|4130.6|4124.6|4129.6|4123.6|0
1723475960000|2024-08-12 15:19:20|4129.9|4123.9|4128.9|4122.9|4130.1|4124.1|4128.9|4122.9|0
1723475970000|2024-08-12 15:19:30|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1723475980000|2024-08-12 15:19:40|4128.9|4122.9|4129.6|4123.6|4129.6|4123.6|4128.9|4122.9|3
1723475990000|2024-08-12 15:19:50|4129.4|4123.4|4129.6|4123.6|4129.9|4123.9|4129.4|4123.4|0
1723476000000|2024-08-12 15:20:00|4129.4|4123.4|4128.9|4122.9|4129.6|4123.6|4128.6|4122.6|3
1723476010000|2024-08-12 15:20:10|4128.6|4122.6|4128.2|4122.2|4128.6|4122.6|4127.6|4121.6|8
1723476020000|2024-08-12 15:20:20|4128.4|4122.4|4129.4|4123.4|4129.9|4123.9|4128.4|4122.4|0
1723476030000|2024-08-12 15:20:30|4129.9|4123.9|4129.6|4123.6|4129.9|4123.9|4129.2|4123.2|4
1723476040000|2024-08-12 15:20:40|4129.9|4123.9|4132.1|4126.1|4132.4|4126.4|4129.9|4123.9|2
1723476050000|2024-08-12 15:20:50|4131.9|4125.9|4132.4|4126.4|4132.4|4126.4|4131.9|4125.9|1
1723476060000|2024-08-12 15:21:00|4131.9|4125.9|4132.2|4126.2|4132.2|4126.2|4131.7|4125.7|10
1723476070000|2024-08-12 15:21:10|4131.4|4125.4|4131.4|4125.4|4131.9|4125.9|4131.4|4125.4|0
1723476080000|2024-08-12 15:21:20|4131.6|4125.6|4132.2|4126.2|4132.4|4126.4|4131.4|4125.4|0
1723476090000|2024-08-12 15:21:30|4132.4|4126.4|4131.7|4125.7|4132.4|4126.4|4131.7|4125.7|0
1723476100000|2024-08-12 15:21:40|4131.9|4125.9|4132.4|4126.4|4132.4|4126.4|4131.9|4125.9|0
1723476110000|2024-08-12 15:21:50|4132.9|4126.9|4132.4|4126.4|4132.9|4126.9|4132.4|4126.4|7
1723476120000|2024-08-12 15:22:00|4132.2|4126.2|4132.2|4126.2|4132.4|4126.4|4132.2|4126.2|1
1723476130000|2024-08-12 15:22:10|4131.9|4125.9|4129.2|4123.2|4131.9|4125.9|4129.2|4123.2|44
1723476140000|2024-08-12 15:22:20|||||||||2
1723476150000|2024-08-12 15:22:30|4129.4|4123.4|4129.2|4123.2|4129.4|4123.4|4128.9|4122.9|5
1723476160000|2024-08-12 15:22:40|4128.9|4122.9|4129.2|4123.2|4129.9|4123.9|4128.4|4122.4|0
1723476170000|2024-08-12 15:22:50|4129.1|4123.1|4128.4|4122.4|4129.1|4123.1|4128.4|4122.4|1
1723476180000|2024-08-12 15:23:00|4127.9|4121.9|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|1
1723476190000|2024-08-12 15:23:10|4127.4|4121.4|4127.1|4121.1|4128.4|4122.4|4127.1|4121.1|0
1723476200000|2024-08-12 15:23:20|4127.4|4121.4|4126.9|4120.9|4127.4|4121.4|4126.9|4120.9|4
1723476210000|2024-08-12 15:23:30|4126.4|4120.4|4125.9|4119.9|4126.4|4120.4|4125.4|4119.4|3
1723476220000|2024-08-12 15:23:40|4125.6|4119.6|4125.1|4119.1|4125.9|4119.9|4125.1|4119.1|1
1723476230000|2024-08-12 15:23:50|4124.9|4118.9|4122.7|4116.7|4124.9|4118.9|4122.7|4116.7|35
1723476240000|2024-08-12 15:24:00|4122.2|4116.2|4121.4|4115.4|4122.4|4116.4|4120.9|4114.9|8
1723476250000|2024-08-12 15:24:10|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4
1723476260000|2024-08-12 15:24:20|4120.4|4114.4|4120.1|4114.1|4120.4|4114.4|4119.4|4113.4|4
1723476270000|2024-08-12 15:24:30|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.1|4113.1|2
1723476280000|2024-08-12 15:24:40|4119.4|4113.4|4119.1|4113.1|4119.4|4113.4|4119.1|4113.1|0
1723476290000|2024-08-12 15:24:50|4119.4|4113.4|4118.1|4112.1|4119.4|4113.4|4118.1|4112.1|0
1723476300000|2024-08-12 15:25:00|4119.1|4113.1|4118.1|4112.1|4119.4|4113.4|4118.1|4112.1|2
1723476310000|2024-08-12 15:25:10|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|0
1723476320000|2024-08-12 15:25:20|4118.9|4112.9|4118.9|4112.9|4119.4|4113.4|4118.9|4112.9|3
1723476330000|2024-08-12 15:25:30|4119.1|4113.1|4120.1|4114.1|4120.4|4114.4|4118.9|4112.9|0
1723476340000|2024-08-12 15:25:40|4120.4|4114.4|4122.4|4116.4|4122.6|4116.6|4120.4|4114.4|0
1723476350000|2024-08-12 15:25:50|4122.1|4116.1|4120.4|4114.4|4122.1|4116.1|4120.4|4114.4|1
1723476360000|2024-08-12 15:26:00|4120.6|4114.6|4120.9|4114.9|4121.1|4115.1|4120.4|4114.4|0
1723476370000|2024-08-12 15:26:10|4120.6|4114.6|4121.6|4115.6|4121.6|4115.6|4120.4|4114.4|0
1723476380000|2024-08-12 15:26:20|4121.1|4115.1|4121.6|4115.6|4121.6|4115.6|4120.9|4114.9|0
1723476390000|2024-08-12 15:26:30|4121.9|4115.9|4122.1|4116.1|4122.1|4116.1|4121.9|4115.9|0
1723476400000|2024-08-12 15:26:40|4122.6|4116.6|4122.4|4116.4|4122.9|4116.9|4121.4|4115.4|3
1723476410000|2024-08-12 15:26:50|4122.6|4116.6|4123.1|4117.1|4123.6|4117.6|4121.6|4115.6|0
1723476420000|2024-08-12 15:27:00|4123.6|4117.6|4122.9|4116.9|4123.6|4117.6|4122.6|4116.6|1
1723476430000|2024-08-12 15:27:10|4123.1|4117.1|4122.1|4116.1|4123.1|4117.1|4122.1|4116.1|1
1723476440000|2024-08-12 15:27:20|4122.4|4116.4|4123.1|4117.1|4123.4|4117.4|4122.4|4116.4|4
1723476450000|2024-08-12 15:27:30|4122.9|4116.9|4123.4|4117.4|4125.9|4119.9|4122.9|4116.9|19
1723476460000|2024-08-12 15:27:40|4123.6|4117.6|4122.6|4116.6|4123.6|4117.6|4122.6|4116.6|2
1723476470000|2024-08-12 15:27:50|4122.4|4116.4|4121.6|4115.6|4122.4|4116.4|4121.6|4115.6|0
1723476480000|2024-08-12 15:28:00|4120.9|4114.9|4120.1|4114.1|4120.9|4114.9|4119.3|4113.3|26
1723476490000|2024-08-12 15:28:10|4121.3|4115.3|4121.1|4115.1|4122.3|4116.3|4120.1|4114.1|11
1723476500000|2024-08-12 15:28:20|4120.8|4114.8|4122.3|4116.3|4122.3|4116.3|4120.8|4114.8|0
1723476510000|2024-08-12 15:28:30|4122.6|4116.6|4122.3|4116.3|4123.3|4117.3|4122.3|4116.3|5
1723476520000|2024-08-12 15:28:40|4122.1|4116.1|4121.1|4115.1|4122.1|4116.1|4120.8|4114.8|5
1723476530000|2024-08-12 15:28:50|4121.3|4115.3|4122.3|4116.3|4122.3|4116.3|4121.1|4115.1|1
1723476540000|2024-08-12 15:29:00|4122.1|4116.1|4121.8|4115.8|4122.3|4116.3|4121.8|4115.8|3
1723476550000|2024-08-12 15:29:10|4122.1|4116.1|4121.1|4115.1|4122.6|4116.6|4121.1|4115.1|4
1723476560000|2024-08-12 15:29:20|4120.8|4114.8|4122.1|4116.1|4122.1|4116.1|4120.8|4114.8|0
1723476570000|2024-08-12 15:29:30|4122.3|4116.3|4123.1|4117.1|4123.1|4117.1|4122.3|4116.3|0
1723476580000|2024-08-12 15:29:40|4122.3|4116.3|4122.3|4116.3|4122.6|4116.6|4122.3|4116.3|1
1723476590000|2024-08-12 15:29:50|4122.8|4116.8|4122.1|4116.1|4123.1|4117.1|4122.1|4116.1|1
1723476600000|2024-08-12 15:30:00|4122.6|4116.6|4122.6|4116.6|4123.3|4117.3|4122.3|4116.3|0
1723476610000|2024-08-12 15:30:10|4122.8|4116.8|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|0
1723476620000|2024-08-12 15:30:20|4123.3|4117.3|4123.6|4117.6|4123.9|4117.9|4123.3|4117.3|2
1723476630000|2024-08-12 15:30:30|||||||||10
1723476640000|2024-08-12 15:30:40|4124.1|4118.1|4124.6|4118.6|4124.9|4118.9|4124.1|4118.1|1
1723476650000|2024-08-12 15:30:50|4124.9|4118.9|4124.8|4118.8|4125.6|4119.6|4124.8|4118.8|9
1723476660000|2024-08-12 15:31:00|4124.6|4118.6|4121.3|4115.3|4124.6|4118.6|4121.3|4115.3|1
1723476670000|2024-08-12 15:31:10|4121.1|4115.1|4122.3|4116.3|4122.3|4116.3|4120.6|4114.6|14
1723476680000|2024-08-12 15:31:20|4122.6|4116.6|4124.8|4118.8|4125.1|4119.1|4122.6|4116.6|0
1723476690000|2024-08-12 15:31:30|4125.1|4119.1|4125.3|4119.3|4125.6|4119.6|4124.8|4118.8|0
1723476710000|2024-08-12 15:31:50|4125.1|4119.1|4124.8|4118.8|4125.1|4119.1|4124.8|4118.8|0
1723476720000|2024-08-12 15:32:00|4125.1|4119.1|4124.6|4118.6|4126.1|4120.1|4124.6|4118.6|3
1723476730000|2024-08-12 15:32:10|4123.8|4117.8|4124.3|4118.3|4124.3|4118.3|4123.6|4117.6|0
1723476740000|2024-08-12 15:32:20|4124.1|4118.1|4121.6|4115.6|4124.1|4118.1|4121.6|4115.6|4
1723476750000|2024-08-12 15:32:30|4121.8|4115.8|4121.6|4115.6|4121.8|4115.8|4121.6|4115.6|0
1723476770000|2024-08-12 15:32:50|||||||||2
1723476780000|2024-08-12 15:33:00|4122.6|4116.6|4122.9|4116.9|4123.4|4117.4|4122.6|4116.6|2
1723476790000|2024-08-12 15:33:10|4123.1|4117.1|4124.6|4118.6|4124.6|4118.6|4123.1|4117.1|1
1723476800000|2024-08-12 15:33:20|4124.4|4118.4|4123.6|4117.6|4124.4|4118.4|4122.6|4116.6|0
1723476810000|2024-08-12 15:33:30|4124.1|4118.1|4125.6|4119.6|4125.6|4119.6|4124.1|4118.1|0
1723476820000|2024-08-12 15:33:40|4125.8|4119.8|4125.6|4119.6|4125.8|4119.8|4125.6|4119.6|5
1723476830000|2024-08-12 15:33:50|4125.4|4119.4|4123.4|4117.4|4125.4|4119.4|4123.1|4117.1|3
1723476840000|2024-08-12 15:34:00|4123.6|4117.6|4122.6|4116.6|4124.1|4118.1|4122.6|4116.6|19
1723476850000|2024-08-12 15:34:10|4122.9|4116.9|4123.1|4117.1|4123.9|4117.9|4122.9|4116.9|1
1723476860000|2024-08-12 15:34:20|4122.9|4116.9|4124.4|4118.4|4124.4|4118.4|4122.9|4116.9|2
1723476870000|2024-08-12 15:34:30|4124.1|4118.1|4124.4|4118.4|4124.4|4118.4|4124.1|4118.1|0
1723476880000|2024-08-12 15:34:40|4124.6|4118.6|4123.1|4117.1|4124.6|4118.6|4123.1|4117.1|1
1723476890000|2024-08-12 15:34:50|4122.9|4116.9|4123.9|4117.9|4123.9|4117.9|4122.9|4116.9|0
1723476900000|2024-08-12 15:35:00|4123.6|4117.6|4123.1|4117.1|4123.9|4117.9|4123.1|4117.1|0
1723476910000|2024-08-12 15:35:10|4122.9|4116.9|4122.6|4116.6|4123.1|4117.1|4122.6|4116.6|0
1723476920000|2024-08-12 15:35:20|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|0
1723476930000|2024-08-12 15:35:30|4121.9|4115.9|4121.6|4115.6|4122.9|4116.9|4121.6|4115.6|25
1723476940000|2024-08-12 15:35:40|4121.9|4115.9|4122.9|4116.9|4122.9|4116.9|4121.6|4115.6|1
1723476950000|2024-08-12 15:35:50|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|0
1723476960000|2024-08-12 15:36:00|4122.9|4116.9|4122.4|4116.4|4123.4|4117.4|4122.2|4116.2|1
1723476970000|2024-08-12 15:36:10|4121.2|4115.2|4121.2|4115.2|4121.4|4115.4|4121.2|4115.2|8
1723476980000|2024-08-12 15:36:20|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1723476990000|2024-08-12 15:36:30|||||||||2
1723477000000|2024-08-12 15:36:40|4121.2|4115.2|4122.9|4116.9|4122.9|4116.9|4121.2|4115.2|22
1723477010000|2024-08-12 15:36:50|4122.7|4116.7|4123.9|4117.9|4123.9|4117.9|4122.7|4116.7|2
1723477020000|2024-08-12 15:37:00|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4123.6|4117.6|18
1723477030000|2024-08-12 15:37:10|4123.7|4117.7|4122.9|4116.9|4123.7|4117.7|4122.9|4116.9|2
1723477040000|2024-08-12 15:37:20|4122.4|4116.4|4122.7|4116.7|4122.7|4116.7|4122.4|4116.4|5
1723477050000|2024-08-12 15:37:30|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|0
1723477060000|2024-08-12 15:37:40|4122.7|4116.7|4123.4|4117.4|4123.4|4117.4|4122.7|4116.7|1
1723477070000|2024-08-12 15:37:50|4123.2|4117.2|4123.7|4117.7|4123.7|4117.7|4122.9|4116.9|0
1723477080000|2024-08-12 15:38:00|4123.9|4117.9|4121.9|4115.9|4123.9|4117.9|4121.9|4115.9|6
1723477090000|2024-08-12 15:38:10|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|5
1723477100000|2024-08-12 15:38:20|4121.7|4115.7|4122.4|4116.4|4122.4|4116.4|4121.4|4115.4|5
1723477110000|2024-08-12 15:38:30|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1723477120000|2024-08-12 15:38:40|4121.9|4115.9|4121.9|4115.9|4122.4|4116.4|4121.9|4115.9|2
1723477130000|2024-08-12 15:38:50|||||||||4
1723477140000|2024-08-12 15:39:00|4122.4|4116.4|4122.9|4116.9|4123.2|4117.2|4122.4|4116.4|24
1723477150000|2024-08-12 15:39:10|4122.7|4116.7|4123.2|4117.2|4123.2|4117.2|4122.4|4116.4|2
1723477160000|2024-08-12 15:39:20|4122.9|4116.9|4121.4|4115.4|4122.9|4116.9|4121.4|4115.4|1
1723477170000|2024-08-12 15:39:30|4120.9|4114.9|4121.4|4115.4|4121.4|4115.4|4120.9|4114.9|1
1723477180000|2024-08-12 15:39:40|4121.2|4115.2|4123.2|4117.2|4123.2|4117.2|4121.2|4115.2|1
1723477190000|2024-08-12 15:39:50|4122.9|4116.9|4122.4|4116.4|4122.9|4116.9|4122.4|4116.4|10
1723477200000|2024-08-12 15:40:00|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|28
1723477210000|2024-08-12 15:40:10|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4122.9|4116.9|18
1723477220000|2024-08-12 15:40:20|4124.1|4118.1|4125.1|4119.1|4125.1|4119.1|4123.9|4117.9|26
1723477230000|2024-08-12 15:40:30|4124.9|4118.9|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|0
1723477240000|2024-08-12 15:40:40|4125.3|4119.3|4127.1|4121.1|4127.1|4121.1|4125.3|4119.3|6
1723477250000|2024-08-12 15:40:50|4125.9|4119.9|4125.9|4119.9|4126.4|4120.4|4125.6|4119.6|2
1723477260000|2024-08-12 15:41:00|4126.4|4120.4|4126.6|4120.6|4127.6|4121.6|4125.9|4119.9|11
1723477270000|2024-08-12 15:41:10|4126.4|4120.4|4125.9|4119.9|4126.4|4120.4|4125.9|4119.9|0
1723477290000|2024-08-12 15:41:30|4125.4|4119.4|4126.6|4120.6|4126.6|4120.6|4125.4|4119.4|4
1723477300000|2024-08-12 15:41:40|4126.3|4120.3|4125.8|4119.8|4126.3|4120.3|4125.3|4119.3|5
1723477310000|2024-08-12 15:41:50|4125.6|4119.6|4126.3|4120.3|4126.3|4120.3|4125.3|4119.3|3
1723477320000|2024-08-12 15:42:00|4126.1|4120.1|4125.8|4119.8|4126.1|4120.1|4125.8|4119.8|3
1723477330000|2024-08-12 15:42:10|4125.3|4119.3|4125.8|4119.8|4126.1|4120.1|4125.3|4119.3|2
1723477340000|2024-08-12 15:42:20|4125.3|4119.3|4126.8|4120.8|4127.1|4121.1|4125.3|4119.3|12
1723477350000|2024-08-12 15:42:30|4126.6|4120.6|4126.1|4120.1|4126.8|4120.8|4126.1|4120.1|1
1723477360000|2024-08-12 15:42:40|4126.3|4120.3|4126.8|4120.8|4126.8|4120.8|4126.3|4120.3|1
1723477370000|2024-08-12 15:42:50|4127.1|4121.1|4125.8|4119.8|4127.1|4121.1|4125.8|4119.8|1
1723477380000|2024-08-12 15:43:00|4126.1|4120.1|4124.8|4118.8|4126.1|4120.1|4124.3|4118.3|5
1723477390000|2024-08-12 15:43:10|4124.6|4118.6|4125.1|4119.1|4125.3|4119.3|4124.3|4118.3|3
1723477400000|2024-08-12 15:43:20|4124.8|4118.8|4124.1|4118.1|4124.8|4118.8|4123.3|4117.3|3
1723477410000|2024-08-12 15:43:30|4123.9|4117.9|4124.1|4118.1|4124.1|4118.1|4123.6|4117.6|18
1723477420000|2024-08-12 15:43:40|4123.8|4117.8|4123.8|4117.8|4124.1|4118.1|4123.6|4117.6|4
1723477430000|2024-08-12 15:43:50|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|0
1723477440000|2024-08-12 15:44:00|4123.8|4117.8|4123.6|4117.6|4124.3|4118.3|4123.3|4117.3|3
1723477450000|2024-08-12 15:44:10|4123.9|4117.9|4124.8|4118.8|4124.8|4118.8|4123.6|4117.6|17
1723477460000|2024-08-12 15:44:20|4125.1|4119.1|4127.1|4121.1|4127.1|4121.1|4124.3|4118.3|5
1723477470000|2024-08-12 15:44:30|4127.6|4121.6|4126.8|4120.8|4127.6|4121.6|4126.8|4120.8|9
1723477480000|2024-08-12 15:44:40|4126.1|4120.1|4127.6|4121.6|4127.9|4121.9|4126.1|4120.1|14
1723477500000|2024-08-12 15:45:00|4129.1|4123.1|4128.3|4122.3|4129.1|4123.1|4128.3|4122.3|12
1723477510000|2024-08-12 15:45:10|4128.6|4122.6|4128.4|4122.4|4128.6|4122.6|4128.4|4122.4|6
1723477520000|2024-08-12 15:45:20|4128.1|4122.1|4127.3|4121.3|4128.1|4122.1|4127.3|4121.3|0
1723477530000|2024-08-12 15:45:30|4127.1|4121.1|4126.3|4120.3|4127.1|4121.1|4126.3|4120.3|5
1723477540000|2024-08-12 15:45:40|4125.9|4119.9|4125.4|4119.4|4125.9|4119.9|4125.4|4119.4|6
1723477550000|2024-08-12 15:45:50|4124.6|4118.6|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|4
1723477560000|2024-08-12 15:46:00|4124.9|4118.9|4124.8|4118.8|4125.1|4119.1|4124.1|4118.1|3
1723477570000|2024-08-12 15:46:10|4124.3|4118.3|4123.8|4117.8|4124.3|4118.3|4123.8|4117.8|2
1723477580000|2024-08-12 15:46:20|4123.3|4117.3|4123.3|4117.3|4123.8|4117.8|4123.3|4117.3|2
1723477590000|2024-08-12 15:46:30|4122.3|4116.3|4123.6|4117.6|4123.6|4117.6|4122.3|4116.3|7
1723477600000|2024-08-12 15:46:40|4123.1|4117.1|4119.8|4113.8|4123.1|4117.1|4119.8|4113.8|22
1723477610000|2024-08-12 15:46:50|4120.1|4114.1|4119.9|4113.9|4120.6|4114.6|4119.4|4113.4|9
1723477620000|2024-08-12 15:47:00|4119.6|4113.6|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|1
1723477630000|2024-08-12 15:47:10|4119.6|4113.6|4118.6|4112.6|4119.6|4113.6|4118.4|4112.4|1
1723477640000|2024-08-12 15:47:20|4118.8|4112.8|4119.1|4113.1|4119.3|4113.3|4118.4|4112.4|6
1723477650000|2024-08-12 15:47:30|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|2
1723477660000|2024-08-12 15:47:40|4118.3|4112.3|4118.8|4112.8|4118.8|4112.8|4118.3|4112.3|3
1723477670000|2024-08-12 15:47:50|4119.4|4113.4|4121.8|4115.8|4121.8|4115.8|4119.4|4113.4|7
1723477680000|2024-08-12 15:48:00|4121.5|4115.5|4120.6|4114.6|4121.5|4115.5|4120.6|4114.6|2
1723477690000|2024-08-12 15:48:10|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|1
1723477700000|2024-08-12 15:48:20|4121.6|4115.6|4122.6|4116.6|4122.6|4116.6|4121.3|4115.3|0
1723477710000|2024-08-12 15:48:30|4122.8|4116.8|4121.6|4115.6|4123.3|4117.3|4121.6|4115.6|3
1723477720000|2024-08-12 15:48:40|4121.8|4115.8|4124.1|4118.1|4124.1|4118.1|4121.8|4115.8|7
1723477730000|2024-08-12 15:48:50|4125.6|4119.6|4126|4120|4127|4121|4125.6|4119.6|22
1723477740000|2024-08-12 15:49:00|4126.5|4120.5|4126.3|4120.3|4126.8|4120.8|4126|4120|13
1723477750000|2024-08-12 15:49:10|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.3|4120.3|1
1723477760000|2024-08-12 15:49:20|4126.3|4120.3|4126.8|4120.8|4126.8|4120.8|4126.3|4120.3|0
1723477770000|2024-08-12 15:49:30|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4125.6|4119.6|3
1723477780000|2024-08-12 15:49:40|4126.6|4120.6|4126.3|4120.3|4126.6|4120.6|4125.8|4119.8|2
1723477790000|2024-08-12 15:49:50|4126.1|4120.1|4126.6|4120.6|4126.6|4120.6|4126.1|4120.1|0
1723477800000|2024-08-12 15:50:00|4126.3|4120.3|4126.8|4120.8|4126.8|4120.8|4126.3|4120.3|6
1723477810000|2024-08-12 15:50:10|4128.6|4122.6|4128|4122|4128.8|4122.8|4128|4122|5
1723477820000|2024-08-12 15:50:20|4128.1|4122.1|4126.8|4120.8|4128.1|4122.1|4126.8|4120.8|2
1723477830000|2024-08-12 15:50:30|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|5
1723477840000|2024-08-12 15:50:40|4126.1|4120.1|4125.8|4119.8|4126.1|4120.1|4125.8|4119.8|0
1723477850000|2024-08-12 15:50:50|4126.3|4120.3|4127.6|4121.6|4127.6|4121.6|4125.8|4119.8|1
1723477860000|2024-08-12 15:51:00|4127.3|4121.3|4126.6|4120.6|4127.6|4121.6|4126.6|4120.6|3
1723477870000|2024-08-12 15:51:10|4126.3|4120.3|4123.8|4117.8|4126.3|4120.3|4123.8|4117.8|8
1723477880000|2024-08-12 15:51:20|4122.4|4116.4|4121.6|4115.6|4122.4|4116.4|4120.9|4114.9|30
1723477890000|2024-08-12 15:51:30|4121.4|4115.4|4122.4|4116.4|4122.4|4116.4|4121.4|4115.4|8
1723477900000|2024-08-12 15:51:40|4122.6|4116.6|4123.1|4117.1|4123.1|4117.1|4121.1|4115.1|5
1723477910000|2024-08-12 15:51:50|4122.8|4116.8|4123.3|4117.3|4123.6|4117.6|4122.8|4116.8|1
1723477920000|2024-08-12 15:52:00|4123.1|4117.1|4124.1|4118.1|4124.4|4118.4|4123.1|4117.1|0
1723477930000|2024-08-12 15:52:10|4123.8|4117.8|4123.1|4117.1|4124.1|4118.1|4122.8|4116.8|1
1723477940000|2024-08-12 15:52:20|4123.3|4117.3|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|2
1723477950000|2024-08-12 15:52:30|4123.6|4117.6|4122.8|4116.8|4123.6|4117.6|4122.6|4116.6|2
1723477960000|2024-08-12 15:52:40|4123.6|4117.6|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|2
1723477970000|2024-08-12 15:52:50|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1723477980000|2024-08-12 15:53:00|4125.3|4119.3|4125.1|4119.1|4125.6|4119.6|4124.8|4118.8|0
1723477990000|2024-08-12 15:53:10|4124.8|4118.8|4126.1|4120.1|4126.3|4120.3|4124.8|4118.8|5
1723478000000|2024-08-12 15:53:20|4126.3|4120.3|4126.8|4120.8|4127.3|4121.3|4126.3|4120.3|1
1723478010000|2024-08-12 15:53:30|4127.8|4121.8|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|6
1723478020000|2024-08-12 15:53:40|4128.6|4122.6|4126.8|4120.8|4128.6|4122.6|4126.1|4120.1|18
1723478030000|2024-08-12 15:53:50|4127.1|4121.1|4127.3|4121.3|4128|4122|4127.1|4121.1|3
1723478040000|2024-08-12 15:54:00|4127.8|4121.8|4127.5|4121.5|4128.8|4122.8|4127.5|4121.5|17
1723478050000|2024-08-12 15:54:10|4127.3|4121.3|4127|4121|4127.3|4121.3|4126.5|4120.5|1
1723478060000|2024-08-12 15:54:20|4126.8|4120.8|4127.5|4121.5|4127.5|4121.5|4126.5|4120.5|1
1723478070000|2024-08-12 15:54:30|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|1
1723478080000|2024-08-12 15:54:40|4128|4122|4128.5|4122.5|4128.5|4122.5|4127.5|4121.5|1
1723478090000|2024-08-12 15:54:50|4128.3|4122.3|4128.3|4122.3|4128.5|4122.5|4127.8|4121.8|12
1723478100000|2024-08-12 15:55:00|4128.5|4122.5|4127.8|4121.8|4128.5|4122.5|4127.8|4121.8|0
1723478110000|2024-08-12 15:55:10|4128|4122|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|5
1723478120000|2024-08-12 15:55:20|4128|4122|4128.3|4122.3|4128.5|4122.5|4127.8|4121.8|3
1723478130000|2024-08-12 15:55:30|4127.8|4121.8|4126.1|4120.1|4128.3|4122.3|4126.1|4120.1|2
1723478140000|2024-08-12 15:55:40|4126.6|4120.6|4126.6|4120.6|4126.8|4120.8|4126.3|4120.3|0
1723478150000|2024-08-12 15:55:50|4126.8|4120.8|4127.5|4121.5|4127.6|4121.6|4126.8|4120.8|5
1723478160000|2024-08-12 15:56:00|4128|4122|4127.5|4121.5|4128.1|4122.1|4127.5|4121.5|1
1723478170000|2024-08-12 15:56:10|4127.1|4121.1|4124.5|4118.5|4127.1|4121.1|4124.3|4118.3|7
1723478180000|2024-08-12 15:56:20|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1723478190000|2024-08-12 15:56:30|4125.8|4119.8|4126.5|4120.5|4126.5|4120.5|4125.8|4119.8|0
1723478200000|2024-08-12 15:56:40|4126.3|4120.3|4126.5|4120.5|4127.3|4121.3|4125.8|4119.8|7
1723478210000|2024-08-12 15:56:50|4126.3|4120.3|4127.3|4121.3|4127.3|4121.3|4126.3|4120.3|0
1723478230000|2024-08-12 15:57:10|4127.8|4121.8|4127.3|4121.3|4127.8|4121.8|4127.3|4121.3|5
1723478240000|2024-08-12 15:57:20|4127|4121|4127|4121|4127|4121|4127|4121|1
1723478250000|2024-08-12 15:57:30|4126.8|4120.8|4127.3|4121.3|4127.3|4121.3|4126.3|4120.3|8
1723478260000|2024-08-12 15:57:40|4127|4121|4126.8|4120.8|4127.3|4121.3|4126.8|4120.8|2
1723478270000|2024-08-12 15:57:50|4127|4121|4126|4120|4127.5|4121.5|4126|4120|16
1723478280000|2024-08-12 15:58:00|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|3
1723478290000|2024-08-12 15:58:10|4124.8|4118.8|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|1
1723478300000|2024-08-12 15:58:20|4124|4118|4123|4117|4124.3|4118.3|4123|4117|1
1723478310000|2024-08-12 15:58:30|4122.7|4116.7|4123|4117|4123|4117|4122.3|4116.3|6
1723478320000|2024-08-12 15:58:40|4122.7|4116.7|4123|4117|4123|4117|4122.7|4116.7|0
1723478330000|2024-08-12 15:58:50|4122.8|4116.8|4124.7|4118.7|4124.7|4118.7|4122.3|4116.3|11
1723478340000|2024-08-12 15:59:00|4125|4119|4126|4120|4126|4120|4124.7|4118.7|2
1723478350000|2024-08-12 15:59:10|4125.7|4119.7|4126.7|4120.7|4127.2|4121.2|4125.7|4119.7|9
1723478360000|2024-08-12 15:59:20|4126.5|4120.5|4126.2|4120.2|4128|4122|4126.2|4120.2|19
1723478370000|2024-08-12 15:59:30|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|4
1723478380000|2024-08-12 15:59:40|4126.5|4120.5|4129|4123|4129|4123|4126.5|4120.5|16
1723478390000|2024-08-12 15:59:50|4129.3|4123.3|4127|4121|4129.3|4123.3|4127|4121|3
1723478400000|2024-08-12 16:00:00|4125.5|4119.5|4085.7|4079.7|4125.5|4119.5|4074.5|4068.5|203
1723478410000|2024-08-12 16:00:10|4086.2|4080.2|4093.2|4087.2|4101.8|4095.8|4086.2|4080.2|21
1723478420000|2024-08-12 16:00:20|4093|4087|4097.5|4091.5|4098.5|4092.5|4089.2|4083.2|17
1723478430000|2024-08-12 16:00:30|4099.7|4093.7|4095|4089|4105.3|4099.3|4091.5|4085.5|24
1723478440000|2024-08-12 16:00:40|4094.7|4088.7|4090.7|4084.7|4097.5|4091.5|4089.5|4083.5|16
1723478450000|2024-08-12 16:00:50|4090.5|4084.5|4083.7|4077.7|4091.7|4085.7|4079.7|4073.7|28
1723478460000|2024-08-12 16:01:00|4084.2|4078.2|4086.7|4080.7|4088.7|4082.7|4080.7|4074.7|35
1723478470000|2024-08-12 16:01:10|4087.2|4081.2|4092|4086|4094.5|4088.5|4087.2|4081.2|3
1723478480000|2024-08-12 16:01:20|4092.2|4086.2|4101.2|4095.2|4101.7|4095.7|4092.2|4086.2|13
1723478490000|2024-08-12 16:01:30|4101|4095|4102.7|4096.7|4106.7|4100.7|4100.8|4094.8|65
1723478500000|2024-08-12 16:01:40|4103|4097|4102.7|4096.7|4106.7|4100.7|4101.2|4095.2|6
1723478510000|2024-08-12 16:01:50|4102.5|4096.5|4102.2|4096.2|4102.8|4096.8|4096.7|4090.7|22
1723478520000|2024-08-12 16:02:00|4102.5|4096.5|4102.2|4096.2|4102.8|4096.8|4100.2|4094.2|16
1723478530000|2024-08-12 16:02:10|4102.5|4096.5|4105.3|4099.3|4108|4102|4102.5|4096.5|12
1723478540000|2024-08-12 16:02:20|4105|4099|4107|4101|4107.5|4101.5|4104.7|4098.7|2
1723478550000|2024-08-12 16:02:30|4108.3|4102.3|4109|4103|4109|4103|4107|4101|4
1723478560000|2024-08-12 16:02:40|4108.3|4102.3|4111.5|4105.5|4113|4107|4106.8|4100.8|16
1723478570000|2024-08-12 16:02:50|4111.7|4105.7|4108.6|4102.6|4113.5|4107.5|4106|4100|29
1723478580000|2024-08-12 16:03:00|4109|4103|4104.8|4098.8|4109|4103|4103.6|4097.6|11
1723478590000|2024-08-12 16:03:10|4105.3|4099.3|4107.8|4101.8|4111.8|4105.8|4103.6|4097.6|4
1723478600000|2024-08-12 16:03:20|4108.5|4102.5|4108|4102|4111.5|4105.5|4105|4099|1
1723478610000|2024-08-12 16:03:30|4108.5|4102.5|4107.5|4101.5|4109|4103|4107|4101|6
1723478620000|2024-08-12 16:03:40|4108.5|4102.5|4115.3|4109.3|4115.3|4109.3|4108.5|4102.5|19
1723478630000|2024-08-12 16:03:50|4116.3|4110.3|4116.5|4110.5|4117.8|4111.8|4113|4107|14
1723478640000|2024-08-12 16:04:00|4116.3|4110.3|4114.3|4108.3|4116.3|4110.3|4112|4106|4
1723478650000|2024-08-12 16:04:10|4114.5|4108.5|4113.5|4107.5|4115|4109|4110.8|4104.8|5
1723478660000|2024-08-12 16:04:20|4114|4108|4117|4111|4118.8|4112.8|4113.5|4107.5|6
1723478670000|2024-08-12 16:04:30|4116.5|4110.5|4117.5|4111.5|4117.5|4111.5|4115.3|4109.3|3
1723478680000|2024-08-12 16:04:40|4116.3|4110.3|4115.3|4109.3|4116.3|4110.3|4112.8|4106.8|4
1723478690000|2024-08-12 16:04:50|4115.5|4109.5|4120|4114|4121.8|4115.8|4115.5|4109.5|9
1723478700000|2024-08-12 16:05:00|4119.5|4113.5|4122.5|4116.5|4122.5|4116.5|4118.3|4112.3|8
1723478710000|2024-08-12 16:05:10|4122.3|4116.3|4122.7|4116.7|4123.7|4117.7|4121|4115|11
1723478720000|2024-08-12 16:05:20|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4120.2|4114.2|8
1723478730000|2024-08-12 16:05:30|4121.7|4115.7|4118.5|4112.5|4121.7|4115.7|4118.5|4112.5|18
1723478740000|2024-08-12 16:05:40|4117.5|4111.5|4114.5|4108.5|4118|4112|4114.5|4108.5|3
1723478750000|2024-08-12 16:05:50|4114.7|4108.7|4112|4106|4114.7|4108.7|4110.7|4104.7|12
1723478760000|2024-08-12 16:06:00|4112.3|4106.3|4111|4105|4112.3|4106.3|4108.2|4102.2|15
1723478770000|2024-08-12 16:06:10|4110.5|4104.5|4105.8|4099.8|4110.7|4104.7|4103.8|4097.8|15
1723478780000|2024-08-12 16:06:20|4105.5|4099.5|4100.3|4094.3|4105.8|4099.8|4100.3|4094.3|31
1723478790000|2024-08-12 16:06:30|4099.8|4093.8|4102.5|4096.5|4103.5|4097.5|4097.8|4091.8|50
1723478800000|2024-08-12 16:06:40|4102.8|4096.8|4096.8|4090.8|4102.8|4096.8|4096.3|4090.3|6
1723478810000|2024-08-12 16:06:50|4097|4091|4095.8|4089.8|4097.3|4091.3|4094.1|4088.1|41
1723478820000|2024-08-12 16:07:00|4095.6|4089.6|4096|4090|4097.8|4091.8|4093.3|4087.3|11
1723478830000|2024-08-12 16:07:10|4095.8|4089.8|4088.1|4082.1|4096.3|4090.3|4088.1|4082.1|3
1723478840000|2024-08-12 16:07:20|4087.8|4081.8|4086.6|4080.6|4088.8|4082.8|4084.3|4078.3|74
1723478850000|2024-08-12 16:07:30|4086.8|4080.8|4084.3|4078.3|4088.1|4082.1|4083.3|4077.3|13
1723478860000|2024-08-12 16:07:40|4083|4077|4080.3|4074.3|4083.6|4077.6|4078.6|4072.6|13
1723478870000|2024-08-12 16:07:50|4080.8|4074.8|4082.8|4076.8|4083.3|4077.3|4079.1|4073.1|16
1723478880000|2024-08-12 16:08:00|4083.6|4077.6|4084.1|4078.1|4088|4082|4081.1|4075.1|15
1723478890000|2024-08-12 16:08:10|4083.8|4077.8|4082.3|4076.3|4085.1|4079.1|4082.3|4076.3|2
1723478900000|2024-08-12 16:08:20|4083.5|4077.5|4085.5|4079.5|4087.3|4081.3|4083.5|4077.5|4
1723478910000|2024-08-12 16:08:30|4086.3|4080.3|4091.5|4085.5|4091.5|4085.5|4086.3|4080.3|6
1723478920000|2024-08-12 16:08:40|4092|4086|4094|4088|4094.2|4088.2|4091.5|4085.5|2
1723478930000|2024-08-12 16:08:50|4093.8|4087.8|4095.3|4089.3|4095.5|4089.5|4093.8|4087.8|1
1723478940000|2024-08-12 16:09:00|4095.5|4089.5|4095.8|4089.8|4096.5|4090.5|4092.5|4086.5|6
1723478950000|2024-08-12 16:09:10|4096.5|4090.5|4095|4089|4097.8|4091.8|4095|4089|40
1723478960000|2024-08-12 16:09:20|4094.8|4088.8|4099.2|4093.2|4101|4095|4094.3|4088.3|71
1723478970000|2024-08-12 16:09:30|4099.5|4093.5|4096.2|4090.2|4099.7|4093.7|4096|4090|4
1723478980000|2024-08-12 16:09:40|4095.5|4089.5|4096.2|4090.2|4096.5|4090.5|4094|4088|6
1723478990000|2024-08-12 16:09:50|4096|4090|4094.7|4088.7|4099.5|4093.5|4094.7|4088.7|10
1723479000000|2024-08-12 16:10:00|4093.5|4087.5|4096.2|4090.2|4096.7|4090.7|4091.5|4085.5|10
1723479010000|2024-08-12 16:10:10|4096|4090|4096|4090|4096.7|4090.7|4093.5|4087.5|2
1723479020000|2024-08-12 16:10:20|4094.2|4088.2|4096|4090|4096|4090|4094|4088|1
1723479030000|2024-08-12 16:10:30|4096.7|4090.7|4099.3|4093.3|4101|4095|4096|4090|16
1723479040000|2024-08-12 16:10:40|4099.8|4093.8|4099|4093|4100.8|4094.8|4098.3|4092.3|7
1723479050000|2024-08-12 16:10:50|4098.3|4092.3|4099|4093|4099|4093|4098|4092|1
1723479060000|2024-08-12 16:11:00|4098.8|4092.8|4097|4091|4101.3|4095.3|4096.3|4090.3|10
1723479070000|2024-08-12 16:11:10|4096.5|4090.5|4099|4093|4099|4093|4094.5|4088.5|9
1723479080000|2024-08-12 16:11:20|4098.8|4092.8|4106|4100|4106|4100|4098.8|4092.8|17
1723479090000|2024-08-12 16:11:30|4107|4101|4105.5|4099.5|4107.3|4101.3|4105|4099|2
1723479100000|2024-08-12 16:11:40|4105.3|4099.3|4107.3|4101.3|4107.3|4101.3|4102.8|4096.8|96
1723479110000|2024-08-12 16:11:50|4107.6|4101.6|4106.3|4100.3|4107.6|4101.6|4105.1|4099.1|7
1723479120000|2024-08-12 16:12:00|4105.8|4099.8|4104.8|4098.8|4106.1|4100.1|4104.1|4098.1|8
1723479130000|2024-08-12 16:12:10|4105.1|4099.1|4101.8|4095.8|4105.1|4099.1|4101.1|4095.1|4
1723479140000|2024-08-12 16:12:20|4101.3|4095.3|4102.8|4096.8|4102.8|4096.8|4097.8|4091.8|1
1723479150000|2024-08-12 16:12:30|4102.3|4096.3|4104.8|4098.8|4106.3|4100.3|4102.3|4096.3|6
1723479160000|2024-08-12 16:12:40|4104.6|4098.6|4104.8|4098.8|4105|4099|4102.8|4096.8|4
1723479170000|2024-08-12 16:12:50|4105|4099|4104.5|4098.5|4105|4099|4103|4097|1
1723479180000|2024-08-12 16:13:00|4105|4099|4105.5|4099.5|4105.8|4099.8|4103|4097|3
1723479190000|2024-08-12 16:13:10|4104.8|4098.8|4105.5|4099.5|4106.8|4100.8|4104.8|4098.8|8
1723479200000|2024-08-12 16:13:20|4106|4100|4111.5|4105.5|4111.5|4105.5|4106|4100|3
1723479210000|2024-08-12 16:13:30|4111.3|4105.3|4112.8|4106.8|4112.8|4106.8|4110.3|4104.3|19
1723479220000|2024-08-12 16:13:40|4113|4107|4113.5|4107.5|4115.3|4109.3|4112.5|4106.5|65
1723479230000|2024-08-12 16:13:50|4113|4107|4111|4105|4113.8|4107.8|4109.8|4103.8|10
1723479240000|2024-08-12 16:14:00|4109.5|4103.5|4109.8|4103.8|4110|4104|4108|4102|4
1723479250000|2024-08-12 16:14:10|4109.3|4103.3|4112.3|4106.3|4112.3|4106.3|4108.8|4102.8|7
1723479260000|2024-08-12 16:14:20|4112|4106|4113.3|4107.3|4113.8|4107.8|4110.8|4104.8|8
1723479270000|2024-08-12 16:14:30|4112.8|4106.8|4112.5|4106.5|4112.8|4106.8|4110.8|4104.8|7
1723479280000|2024-08-12 16:14:40|4113|4107|4109|4103|4113.3|4107.3|4107.8|4101.8|10
1723479290000|2024-08-12 16:14:50|4109.3|4103.3|4106.7|4100.7|4111.2|4105.2|4106.7|4100.7|15
1723479300000|2024-08-12 16:15:00|4108.2|4102.2|4112|4106|4112.5|4106.5|4108.2|4102.2|20
1723479310000|2024-08-12 16:15:10|4112.2|4106.2|4109.3|4103.3|4112.5|4106.5|4107.5|4101.5|39
1723479320000|2024-08-12 16:15:20|4109.5|4103.5|4109.3|4103.3|4109.8|4103.8|4108.8|4102.8|2
1723479330000|2024-08-12 16:15:30|4109.5|4103.5|4108.1|4102.1|4109.5|4103.5|4107.5|4101.5|3
1723479340000|2024-08-12 16:15:40|4108.5|4102.5|4108.3|4102.3|4109.1|4103.1|4108.3|4102.3|1
1723479350000|2024-08-12 16:15:50|4108.1|4102.1|4110.3|4104.3|4110.8|4104.8|4107.3|4101.3|3
1723479360000|2024-08-12 16:16:00|4111.3|4105.3|4113.3|4107.3|4113.8|4107.8|4110.3|4104.3|3
1723479370000|2024-08-12 16:16:10|4113.8|4107.8|4116.3|4110.3|4116.5|4110.5|4113.8|4107.8|9
1723479380000|2024-08-12 16:16:20|4116|4110|4113.8|4107.8|4116.5|4110.5|4113.8|4107.8|4
1723479390000|2024-08-12 16:16:30|4114.8|4108.8|4115.8|4109.8|4116.3|4110.3|4114.3|4108.3|4
1723479400000|2024-08-12 16:16:40|4116.1|4110.1|4116.1|4110.1|4118.8|4112.8|4115.3|4109.3|6
1723479410000|2024-08-12 16:16:50|4116.8|4110.8|4115.1|4109.1|4117.1|4111.1|4114.8|4108.8|2
1723479420000|2024-08-12 16:17:00|4115.8|4109.8|4113.8|4107.8|4115.8|4109.8|4113.3|4107.3|4
1723479430000|2024-08-12 16:17:10|4114.8|4108.8|4116.8|4110.8|4116.8|4110.8|4113.8|4107.8|2
1723479440000|2024-08-12 16:17:20|4117.1|4111.1|4121.8|4115.8|4121.8|4115.8|4117.1|4111.1|5
1723479450000|2024-08-12 16:17:30|4121.6|4115.6|4122.1|4116.1|4122.1|4116.1|4120.6|4114.6|6
1723479460000|2024-08-12 16:17:40|4122.3|4116.3|4123.3|4117.3|4123.6|4117.6|4122.1|4116.1|16
1723479470000|2024-08-12 16:17:50|4122.8|4116.8|4121.3|4115.3|4123.8|4117.8|4121.1|4115.1|4
1723479480000|2024-08-12 16:18:00|4120.5|4114.5|4120.1|4114.1|4120.5|4114.5|4118.8|4112.8|24
1723479490000|2024-08-12 16:18:10|4119.3|4113.3|4119.1|4113.1|4119.6|4113.6|4118.8|4112.8|7
1723479500000|2024-08-12 16:18:20|4118.8|4112.8|4120.6|4114.6|4120.6|4114.6|4118.8|4112.8|2
1723479510000|2024-08-12 16:18:30|4120.9|4114.9|4120.4|4114.4|4120.9|4114.9|4119.6|4113.6|6
1723479520000|2024-08-12 16:18:40|4120.6|4114.6|4125.3|4119.3|4125.3|4119.3|4120.6|4114.6|29
1723479530000|2024-08-12 16:18:50|4124.8|4118.8|4124.3|4118.3|4124.8|4118.8|4123.8|4117.8|5
1723479540000|2024-08-12 16:19:00|4124.1|4118.1|4123.3|4117.3|4124.3|4118.3|4122.6|4116.6|4
1723479550000|2024-08-12 16:19:10|4123.1|4117.1|4122.8|4116.8|4123.1|4117.1|4122.5|4116.5|2
1723479560000|2024-08-12 16:19:20|4123|4117|4124.5|4118.5|4124.5|4118.5|4122.3|4116.3|43
1723479570000|2024-08-12 16:19:30|4124.3|4118.3|4125.3|4119.3|4126.8|4120.8|4124.3|4118.3|7
1723479580000|2024-08-12 16:19:40|4126.5|4120.5|4122.8|4116.8|4126.5|4120.5|4122|4116|20
1723479590000|2024-08-12 16:19:50|4123|4117|4121|4115|4123.3|4117.3|4121|4115|9
1723479600000|2024-08-12 16:20:00|4120.8|4114.8|4124.3|4118.3|4124.3|4118.3|4120.8|4114.8|23
1723479610000|2024-08-12 16:20:10|4124.5|4118.5|4123.8|4117.8|4125.5|4119.5|4123.5|4117.5|9
1723479620000|2024-08-12 16:20:20|4123.5|4117.5|4123.3|4117.3|4123.5|4117.5|4121.8|4115.8|11
1723479630000|2024-08-12 16:20:30|4123|4117|4121.3|4115.3|4123.5|4117.5|4120.8|4114.8|8
1723479640000|2024-08-12 16:20:40|4122|4116|4122.8|4116.8|4122.8|4116.8|4121.8|4115.8|1
1723479650000|2024-08-12 16:20:50|4122.3|4116.3|4122|4116|4122.3|4116.3|4120.8|4114.8|0
1723479660000|2024-08-12 16:21:00|4122.8|4116.8|4121.3|4115.3|4123|4117|4120|4114|5
1723479670000|2024-08-12 16:21:10|4121.5|4115.5|4122.3|4116.3|4122.8|4116.8|4121|4115|3
1723479680000|2024-08-12 16:21:20|4121.8|4115.8|4121.2|4115.2|4122|4116|4121.2|4115.2|1
1723479690000|2024-08-12 16:21:30|4121|4115|4119.7|4113.7|4122.3|4116.3|4119.2|4113.2|3
1723479700000|2024-08-12 16:21:40|4119.5|4113.5|4120.5|4114.5|4121|4115|4119|4113|41
1723479710000|2024-08-12 16:21:50|4120.3|4114.3|4122.8|4116.8|4122.8|4116.8|4119.8|4113.8|7
1723479720000|2024-08-12 16:22:00|4122.5|4116.5|4122.8|4116.8|4123.3|4117.3|4121.3|4115.3|5
1723479730000|2024-08-12 16:22:10|4122.2|4116.2|4121.8|4115.8|4123|4117|4121.3|4115.3|21
1723479740000|2024-08-12 16:22:20|4122.2|4116.2|4122.5|4116.5|4123|4117|4122.2|4116.2|1
1723479750000|2024-08-12 16:22:30|4122.8|4116.8|4124.3|4118.3|4124.3|4118.3|4122.5|4116.5|0
1723479760000|2024-08-12 16:22:40|4123.8|4117.8|4125.5|4119.5|4125.5|4119.5|4122.8|4116.8|2
1723479770000|2024-08-12 16:22:50|4124.8|4118.8|4124|4118|4124.8|4118.8|4123.3|4117.3|0
1723479780000|2024-08-12 16:23:00|4123.5|4117.5|4122.8|4116.8|4123.5|4117.5|4122.8|4116.8|1
1723479790000|2024-08-12 16:23:10|4123|4117|4125.3|4119.3|4125.5|4119.5|4123|4117|1
1723479800000|2024-08-12 16:23:20|4125.5|4119.5|4124.8|4118.8|4125.5|4119.5|4124.8|4118.8|1
1723479810000|2024-08-12 16:23:30|4124.3|4118.3|4125.5|4119.5|4126|4120|4124.3|4118.3|5
1723479820000|2024-08-12 16:23:40|4124.8|4118.8|4124.5|4118.5|4126|4120|4124.5|4118.5|1
1723479830000|2024-08-12 16:23:50|4124.3|4118.3|4125|4119|4125.8|4119.8|4124.3|4118.3|4
1723479840000|2024-08-12 16:24:00|4123.8|4117.8|4124.5|4118.5|4124.7|4118.7|4123.8|4117.8|11
1723479850000|2024-08-12 16:24:10|4125.5|4119.5|4126.5|4120.5|4126.5|4120.5|4124.5|4118.5|0
1723479860000|2024-08-12 16:24:20|4127.5|4121.5|4127.8|4121.8|4130|4124|4127.5|4121.5|5
1723479870000|2024-08-12 16:24:30|4127.5|4121.5|4127.5|4121.5|4128|4122|4127|4121|1
1723479880000|2024-08-12 16:24:40|4127.3|4121.3|4125.8|4119.8|4127.3|4121.3|4125.8|4119.8|4
1723479890000|2024-08-12 16:24:50|4125.6|4119.6|4125.8|4119.8|4125.8|4119.8|4125|4119|8
1723479900000|2024-08-12 16:25:00|4125.6|4119.6|4125.6|4119.6|4125.8|4119.8|4123.3|4117.3|0
1723479910000|2024-08-12 16:25:10|4125|4119|4124.5|4118.5|4125.3|4119.3|4122.8|4116.8|4
1723479920000|2024-08-12 16:25:20|4124|4118|4124|4118|4124|4118|4124|4118|1
1723479930000|2024-08-12 16:25:30|4123.6|4117.6|4123|4117|4123.6|4117.6|4122|4116|0
1723479940000|2024-08-12 16:25:40|4123.5|4117.5|4120.7|4114.7|4123.5|4117.5|4120.7|4114.7|1
1723479950000|2024-08-12 16:25:50|4121.2|4115.2|4122.3|4116.3|4122.5|4116.5|4121.2|4115.2|23
1723479960000|2024-08-12 16:26:00|4121.8|4115.8|4118.8|4112.8|4121.8|4115.8|4118.8|4112.8|8
1723479970000|2024-08-12 16:26:10|4119.3|4113.3|4119|4113|4119.5|4113.5|4118.3|4112.3|4
1723479980000|2024-08-12 16:26:20|4119.3|4113.3|4118|4112|4119.3|4113.3|4118|4112|1
1723479990000|2024-08-12 16:26:30|4118.3|4112.3|4119.8|4113.8|4120.3|4114.3|4118|4112|0
1723480000000|2024-08-12 16:26:40|4120|4114|4118.8|4112.8|4120.3|4114.3|4118.3|4112.3|1
1723480010000|2024-08-12 16:26:50|4118|4112|4115.5|4109.5|4118|4112|4115.3|4109.3|5
1723480020000|2024-08-12 16:27:00|4115|4109|4110.2|4104.2|4115.3|4109.3|4110|4104|19
1723480030000|2024-08-12 16:27:10|4110.5|4104.5|4109.7|4103.7|4111|4105|4109.7|4103.7|1
1723480040000|2024-08-12 16:27:20|4110.2|4104.2|4111.3|4105.3|4111.3|4105.3|4110|4104|5
1723480050000|2024-08-12 16:27:30|4111|4105|4113.2|4107.2|4114.2|4108.2|4110.5|4104.5|1
1723480060000|2024-08-12 16:27:40|4113.5|4107.5|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|0
1723480080000|2024-08-12 16:28:00|4114.5|4108.5|4114.3|4108.3|4115.3|4109.3|4114.3|4108.3|3
1723480090000|2024-08-12 16:28:10|4114.5|4108.5|4113.3|4107.3|4114.5|4108.5|4112.5|4106.5|6
1723480100000|2024-08-12 16:28:20|4112.8|4106.8|4112.8|4106.8|4113.3|4107.3|4112.8|4106.8|0
1723480110000|2024-08-12 16:28:30|4113.3|4107.3|4110.8|4104.8|4113.3|4107.3|4109.7|4103.7|0
1723480120000|2024-08-12 16:28:40|4111.3|4105.3|4110.2|4104.2|4111.3|4105.3|4109.7|4103.7|0
1723480130000|2024-08-12 16:28:50|4110|4104|4108.5|4102.5|4110.5|4104.5|4107.5|4101.5|7
1723480140000|2024-08-12 16:29:00|4108.8|4102.8|4108.5|4102.5|4108.8|4102.8|4107|4101|2
1723480150000|2024-08-12 16:29:10|4108.8|4102.8|4107.8|4101.8|4108.8|4102.8|4107.5|4101.5|3
1723480160000|2024-08-12 16:29:20|4108.3|4102.3|4109.3|4103.3|4109.8|4103.8|4108.3|4102.3|0
1723480170000|2024-08-12 16:29:30|4109.5|4103.5|4108.5|4102.5|4109.8|4103.8|4108.5|4102.5|1
1723480180000|2024-08-12 16:29:40|4108.8|4102.8|4108.8|4102.8|4110|4104|4108.5|4102.5|2
1723480190000|2024-08-12 16:29:50|4109.5|4103.5|4110.3|4104.3|4110.5|4104.5|4109.5|4103.5|0
1723480200000|2024-08-12 16:30:00|4110.5|4104.5|4109.8|4103.8|4110.5|4104.5|4109.8|4103.8|0
1723480210000|2024-08-12 16:30:10|4108.5|4102.5|4109.3|4103.3|4110|4104|4108.3|4102.3|2
1723480220000|2024-08-12 16:30:20|4109.5|4103.5|4111.3|4105.3|4111.8|4105.8|4109.5|4103.5|1
1723480230000|2024-08-12 16:30:30|4111|4105|4111|4105|4111.3|4105.3|4110.3|4104.3|0
1723480240000|2024-08-12 16:30:40|4110.3|4104.3|4112|4106|4112|4106|4109.5|4103.5|2
1723480250000|2024-08-12 16:30:50|4112.3|4106.3|4114|4108|4114.3|4108.3|4111.8|4105.8|7
1723480260000|2024-08-12 16:31:00|4114.3|4108.3|4111|4105|4114.3|4108.3|4111|4105|1
1723480270000|2024-08-12 16:31:10|4111.8|4105.8|4110|4104|4111.8|4105.8|4109.3|4103.3|0
1723480280000|2024-08-12 16:31:20|4109.3|4103.3|4109.5|4103.5|4110|4104|4109|4103|0
1723480290000|2024-08-12 16:31:30|4109.8|4103.8|4109.5|4103.5|4111.3|4105.3|4109|4103|19
1723480300000|2024-08-12 16:31:40|4109.8|4103.8|4111|4105|4111.3|4105.3|4109.5|4103.5|0
1723480310000|2024-08-12 16:31:50|4111.3|4105.3|4110.8|4104.8|4111.8|4105.8|4110.5|4104.5|1
1723480320000|2024-08-12 16:32:00|4111|4105|4109.5|4103.5|4111|4105|4109.5|4103.5|0
1723480330000|2024-08-12 16:32:10|4108.5|4102.5|4108|4102|4108.5|4102.5|4107.5|4101.5|6
1723480340000|2024-08-12 16:32:20|4108.3|4102.3|4107.3|4101.3|4109.5|4103.5|4107.3|4101.3|20
1723480350000|2024-08-12 16:32:30|4107|4101|4105.5|4099.5|4107|4101|4104.5|4098.5|7
1723480360000|2024-08-12 16:32:40|4105|4099|4102.3|4096.3|4105|4099|4101.8|4095.8|7
1723480370000|2024-08-12 16:32:50|4102.8|4096.8|4103|4097|4103|4097|4102.3|4096.3|0
1723480380000|2024-08-12 16:33:00|4102.3|4096.3|4103.3|4097.3|4103.3|4097.3|4101.8|4095.8|5
1723480390000|2024-08-12 16:33:10|4103.8|4097.8|4102.5|4096.5|4103.8|4097.8|4102.5|4096.5|1
1723480400000|2024-08-12 16:33:20|4102.3|4096.3|4101.8|4095.8|4102.3|4096.3|4101.5|4095.5|0
1723480410000|2024-08-12 16:33:30|4102.3|4096.3|4101.5|4095.5|4102.3|4096.3|4101.5|4095.5|0
1723480420000|2024-08-12 16:33:40|4101.8|4095.8|4101.5|4095.5|4103.6|4097.6|4101.5|4095.5|3
1723480430000|2024-08-12 16:33:50|4101.8|4095.8|4100.8|4094.8|4101.8|4095.8|4100.8|4094.8|3
1723480440000|2024-08-12 16:34:00|4100.5|4094.5|4097.3|4091.3|4100.5|4094.5|4097.3|4091.3|57
1723480450000|2024-08-12 16:34:10|4098.1|4092.1|4100.4|4094.4|4100.4|4094.4|4098.1|4092.1|1
1723480460000|2024-08-12 16:34:20|4100.6|4094.6|4099.9|4093.9|4100.9|4094.9|4099.6|4093.6|4
1723480470000|2024-08-12 16:34:30|4099.6|4093.6|4100.6|4094.6|4100.6|4094.6|4099.6|4093.6|3
1723480480000|2024-08-12 16:34:40|4100.9|4094.9|4102.4|4096.4|4102.4|4096.4|4100.1|4094.1|1
1723480490000|2024-08-12 16:34:50|4101.9|4095.9|4102.6|4096.6|4104.6|4098.6|4101.9|4095.9|4
1723480500000|2024-08-12 16:35:00|4102.4|4096.4|4101.1|4095.1|4103.1|4097.1|4100.6|4094.6|24
1723480510000|2024-08-12 16:35:10|4100.9|4094.9|4101.6|4095.6|4101.9|4095.9|4100.6|4094.6|2
1723480520000|2024-08-12 16:35:20|4101.9|4095.9|4103.6|4097.6|4103.6|4097.6|4101.9|4095.9|3
1723480530000|2024-08-12 16:35:30|4104.4|4098.4|4104.9|4098.9|4105.4|4099.4|4103.9|4097.9|1
1723480540000|2024-08-12 16:35:40|4105.4|4099.4|4105.1|4099.1|4106.3|4100.3|4104.1|4098.1|2
1723480550000|2024-08-12 16:35:50|4105.4|4099.4|4106.3|4100.3|4106.3|4100.3|4105.4|4099.4|1
1723480560000|2024-08-12 16:36:00|4106.1|4100.1|4108.1|4102.1|4108.1|4102.1|4105.3|4099.3|2
1723480570000|2024-08-12 16:36:10|4108.3|4102.3|4111.1|4105.1|4111.1|4105.1|4108.3|4102.3|1
1723480580000|2024-08-12 16:36:20|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.1|4103.1|2
1723480590000|2024-08-12 16:36:30|4109.6|4103.6|4111.3|4105.3|4111.3|4105.3|4109.6|4103.6|0
1723480600000|2024-08-12 16:36:40|4110.1|4104.1|4110.8|4104.8|4110.8|4104.8|4110.1|4104.1|2
1723480610000|2024-08-12 16:36:50|4110.6|4104.6|4108.1|4102.1|4110.6|4104.6|4108.1|4102.1|0
1723480620000|2024-08-12 16:37:00|4107.9|4101.9|4107.4|4101.4|4109.4|4103.4|4106.6|4100.6|117
1723480630000|2024-08-12 16:37:10|4106.9|4100.9|4105.4|4099.4|4106.9|4100.9|4105.4|4099.4|0
1723480640000|2024-08-12 16:37:20|4105.6|4099.6|4106.1|4100.1|4106.9|4100.9|4105.4|4099.4|16
1723480650000|2024-08-12 16:37:30|4106.4|4100.4|4103.4|4097.4|4106.9|4100.9|4103.4|4097.4|6
1723480660000|2024-08-12 16:37:40|4103.9|4097.9|4103.9|4097.9|4105.4|4099.4|4103.7|4097.7|8
1723480670000|2024-08-12 16:37:50|4103.7|4097.7|4103.4|4097.4|4103.7|4097.7|4102.9|4096.9|2
1723480680000|2024-08-12 16:38:00|4103.7|4097.7|4103.4|4097.4|4103.7|4097.7|4103.4|4097.4|25
1723480690000|2024-08-12 16:38:10|4103.9|4097.9|4104.2|4098.2|4104.2|4098.2|4103.7|4097.7|25
1723480700000|2024-08-12 16:38:20|4104.5|4098.5|4103.2|4097.2|4104.5|4098.5|4102.2|4096.2|65
1723480710000|2024-08-12 16:38:30|4102.7|4096.7|4105.5|4099.5|4105.5|4099.5|4101.8|4095.8|47
1723480720000|2024-08-12 16:38:40|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|2
1723480730000|2024-08-12 16:38:50|4106.7|4100.7|4106.7|4100.7|4108.5|4102.5|4106.7|4100.7|0
1723480740000|2024-08-12 16:39:00|4106|4100|4105.5|4099.5|4106|4100|4105|4099|5
1723480750000|2024-08-12 16:39:10|4106|4100|4106.5|4100.5|4106.5|4100.5|4105.2|4099.2|0
1723480760000|2024-08-12 16:39:20|4106.7|4100.7|4106|4100|4107.5|4101.5|4106|4100|4
1723480770000|2024-08-12 16:39:30|4105.5|4099.5|4106.2|4100.2|4106.2|4100.2|4105.5|4099.5|2
1723480780000|2024-08-12 16:39:40|4105.7|4099.7|4105.5|4099.5|4106|4100|4105.5|4099.5|2
1723480790000|2024-08-12 16:39:50|4105.2|4099.2|4104.2|4098.2|4105.7|4099.7|4104.2|4098.2|0
1723480800000|2024-08-12 16:40:00|4103.5|4097.5|4103.2|4097.2|4103.5|4097.5|4103|4097|1
1723480810000|2024-08-12 16:40:10|4103|4097|4103.2|4097.2|4103.2|4097.2|4103|4097|0
1723480820000|2024-08-12 16:40:20|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1723480830000|2024-08-12 16:40:30|4104|4098|4105.5|4099.5|4106|4100|4104|4098|2
1723480840000|2024-08-12 16:40:40|4105|4099|4104.2|4098.2|4106.2|4100.2|4104.2|4098.2|0
1723480850000|2024-08-12 16:40:50|4102.8|4096.8|4102|4096|4102.8|4096.8|4102|4096|37
1723480860000|2024-08-12 16:41:00|4102.3|4096.3|4101.3|4095.3|4102.5|4096.5|4101.3|4095.3|0
1723480870000|2024-08-12 16:41:10|4100.5|4094.5|4098.8|4092.8|4100.8|4094.8|4098.5|4092.5|4
1723480880000|2024-08-12 16:41:20|4098.5|4092.5|4097.2|4091.2|4098.8|4092.8|4096.7|4090.7|4
1723480890000|2024-08-12 16:41:30|4097|4091|4097.2|4091.2|4097.2|4091.2|4096.5|4090.5|1
1723480900000|2024-08-12 16:41:40|||||||||1
1723480910000|2024-08-12 16:41:50|4097.7|4091.7|4098|4092|4098.2|4092.2|4097|4091|7
1723480920000|2024-08-12 16:42:00|4098.2|4092.2|4098.7|4092.7|4099.5|4093.5|4097.2|4091.2|97
1723480930000|2024-08-12 16:42:10|4099|4093|4094.5|4088.5|4099|4093|4094.5|4088.5|7
1723480940000|2024-08-12 16:42:20|4093.7|4087.7|4093.5|4087.5|4093.7|4087.7|4093.5|4087.5|2
1723480950000|2024-08-12 16:42:30|4093.7|4087.7|4092.5|4086.5|4094.5|4088.5|4092.5|4086.5|1
1723480960000|2024-08-12 16:42:40|4092.7|4086.7|4093.2|4087.2|4093.2|4087.2|4092.5|4086.5|2
1723480970000|2024-08-12 16:42:50|4093.5|4087.5|4094.2|4088.2|4094.7|4088.7|4093.5|4087.5|1
1723480980000|2024-08-12 16:43:00|4094.5|4088.5|4094.2|4088.2|4095.2|4089.2|4094.2|4088.2|0
1723480990000|2024-08-12 16:43:10|4094.5|4088.5|4095.2|4089.2|4095.2|4089.2|4094.2|4088.2|1
1723481000000|2024-08-12 16:43:20|4095.5|4089.5|4088.8|4082.8|4097.7|4091.7|4087.8|4081.8|78
1723481010000|2024-08-12 16:43:30|4088.5|4082.5|4090.5|4084.5|4090.5|4084.5|4088.3|4082.3|12
1723481020000|2024-08-12 16:43:40|4091|4085|4093.5|4087.5|4093.5|4087.5|4091|4085|4
1723481030000|2024-08-12 16:43:50|4092.8|4086.8|4093.3|4087.3|4094|4088|4092.3|4086.3|43
1723481040000|2024-08-12 16:44:00|4093.8|4087.8|4094|4088|4094.3|4088.3|4092.5|4086.5|7
1723481050000|2024-08-12 16:44:10|4094.3|4088.3|4094.5|4088.5|4094.5|4088.5|4093|4087|7
1723481060000|2024-08-12 16:44:20|4094.3|4088.3|4096.3|4090.3|4096.3|4090.3|4094.3|4088.3|3
1723481070000|2024-08-12 16:44:30|4095.8|4089.8|4096.3|4090.3|4096.5|4090.5|4094.8|4088.8|0
1723481080000|2024-08-12 16:44:40|4096.5|4090.5|4096.3|4090.3|4096.5|4090.5|4096|4090|1
1723481090000|2024-08-12 16:44:50|4096|4090|4097.1|4091.1|4097.8|4091.8|4095.8|4089.8|14
1723481100000|2024-08-12 16:45:00|4096.8|4090.8|4095.8|4089.8|4096.8|4090.8|4095|4089|7
1723481110000|2024-08-12 16:45:10|4095|4089|4093.8|4087.8|4095.5|4089.5|4093.8|4087.8|13
1723481120000|2024-08-12 16:45:20|||||||||5
1723481130000|2024-08-12 16:45:30|4093.5|4087.5|4095.8|4089.8|4095.8|4089.8|4093.5|4087.5|3
1723481140000|2024-08-12 16:45:40|4095.6|4089.6|4095.8|4089.8|4095.8|4089.8|4095.6|4089.6|8
1723481150000|2024-08-12 16:45:50|4095.6|4089.6|4097|4091|4097|4091|4095.6|4089.6|0
1723481160000|2024-08-12 16:46:00|4096.8|4090.8|4096.6|4090.6|4096.8|4090.8|4096.3|4090.3|5
1723481170000|2024-08-12 16:46:10|4096|4090|4094|4088|4096|4090|4094|4088|5
1723481180000|2024-08-12 16:46:20|4093|4087|4094.8|4088.8|4094.8|4088.8|4093|4087|7
1723481190000|2024-08-12 16:46:30|4095|4089|4094|4088|4095|4089|4094|4088|0
1723481200000|2024-08-12 16:46:40|4093.6|4087.6|4091.6|4085.6|4093.6|4087.6|4091.6|4085.6|38
1723481210000|2024-08-12 16:46:50|4091.8|4085.8|4092.3|4086.3|4092.3|4086.3|4091.8|4085.8|4
1723481220000|2024-08-12 16:47:00|4092.6|4086.6|4092.1|4086.1|4093.1|4087.1|4092.1|4086.1|2
1723481230000|2024-08-12 16:47:10|4091.6|4085.6|4091.6|4085.6|4093.1|4087.1|4091.6|4085.6|49
1723481240000|2024-08-12 16:47:20|||||||||1
1723481250000|2024-08-12 16:47:30|4088.9|4082.9|4089.6|4083.6|4089.6|4083.6|4087.9|4081.9|113
1723481260000|2024-08-12 16:47:40|4089.1|4083.1|4091.1|4085.1|4093.1|4087.1|4089.1|4083.1|55
1723481270000|2024-08-12 16:47:50|||||||||1
1723481280000|2024-08-12 16:48:00|4091.8|4085.8|4092.1|4086.1|4092.1|4086.1|4091.6|4085.6|3
1723481290000|2024-08-12 16:48:10|4092.3|4086.3|4091.1|4085.1|4092.8|4086.8|4091.1|4085.1|0
1723481300000|2024-08-12 16:48:20|4092.1|4086.1|4093.8|4087.8|4094|4088|4092.1|4086.1|17
1723481310000|2024-08-12 16:48:30|4094|4088|4093.6|4087.6|4095.1|4089.1|4093.6|4087.6|3
1723481320000|2024-08-12 16:48:40|4093.3|4087.3|4092.6|4086.6|4093.3|4087.3|4092.6|4086.6|2
1723481340000|2024-08-12 16:49:00|4091.6|4085.6|4091.6|4085.6|4093|4087|4091.6|4085.6|2
1723481350000|2024-08-12 16:49:10|4091|4085|4094|4088|4094|4088|4091|4085|4
1723481360000|2024-08-12 16:49:20|4094.3|4088.3|4094.5|4088.5|4095.3|4089.3|4093.8|4087.8|63
1723481370000|2024-08-12 16:49:30|4094.3|4088.3|4094.5|4088.5|4094.8|4088.8|4094.3|4088.3|4
1723481380000|2024-08-12 16:49:40|4094.3|4088.3|4092.6|4086.6|4094.3|4088.3|4092.6|4086.6|16
1723481390000|2024-08-12 16:49:50|4093.1|4087.1|4091.8|4085.8|4093.1|4087.1|4091.6|4085.6|4
1723481400000|2024-08-12 16:50:00|4091.6|4085.6|4090.1|4084.1|4091.6|4085.6|4090.1|4084.1|3
1723481410000|2024-08-12 16:50:10|4091.3|4085.3|4091.6|4085.6|4091.6|4085.6|4090.6|4084.6|6
1723481420000|2024-08-12 16:50:20|4092.3|4086.3|4092.6|4086.6|4092.8|4086.8|4092.3|4086.3|4
1723481430000|2024-08-12 16:50:30|4092.8|4086.8|4094.6|4088.6|4094.6|4088.6|4092.8|4086.8|1
1723481440000|2024-08-12 16:50:40|4094.3|4088.3|4093.6|4087.6|4094.3|4088.3|4093.6|4087.6|5
1723481460000|2024-08-12 16:51:00|4094.3|4088.3|4095.8|4089.8|4096.3|4090.3|4094.3|4088.3|0
1723481470000|2024-08-12 16:51:10|4095.6|4089.6|4096.3|4090.3|4096.3|4090.3|4095.3|4089.3|0
1723481480000|2024-08-12 16:51:20|4096.5|4090.5|4094.3|4088.3|4096.5|4090.5|4094.3|4088.3|6
1723481490000|2024-08-12 16:51:30|4093.5|4087.5|4092.3|4086.3|4093.5|4087.5|4091.5|4085.5|0
1723481500000|2024-08-12 16:51:40|4092.5|4086.5|4095.1|4089.1|4095.3|4089.3|4092.5|4086.5|1
1723481510000|2024-08-12 16:51:50|4094.6|4088.6|4093.1|4087.1|4094.6|4088.6|4093.1|4087.1|1
1723481520000|2024-08-12 16:52:00|4093.3|4087.3|4094.6|4088.6|4094.6|4088.6|4093.3|4087.3|1
1723481530000|2024-08-12 16:52:10|4095|4089|4094.3|4088.3|4095|4089|4094.1|4088.1|2
1723481540000|2024-08-12 16:52:20|4094.6|4088.6|4098.3|4092.3|4098.3|4092.3|4094.1|4088.1|0
1723481550000|2024-08-12 16:52:30|4098.1|4092.1|4097|4091|4098.1|4092.1|4096.8|4090.8|2
1723481560000|2024-08-12 16:52:40|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4096.3|4090.3|1
1723481570000|2024-08-12 16:52:50|4097.8|4091.8|4098.8|4092.8|4098.8|4092.8|4097.8|4091.8|1
1723481580000|2024-08-12 16:53:00|4099.1|4093.1|4099.6|4093.6|4100.3|4094.3|4098.8|4092.8|0
1723481590000|2024-08-12 16:53:10|4099.3|4093.3|4099.8|4093.8|4099.8|4093.8|4099.3|4093.3|0
1723481600000|2024-08-12 16:53:20|4099.1|4093.1|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|0
1723481610000|2024-08-12 16:53:30|4099.1|4093.1|4098.8|4092.8|4099.1|4093.1|4098.8|4092.8|0
1723481630000|2024-08-12 16:53:50|4099.1|4093.1|4099.3|4093.3|4099.8|4093.8|4099.1|4093.1|0
1723481640000|2024-08-12 16:54:00|4099.6|4093.6|4103.6|4097.6|4103.6|4097.6|4099.6|4093.6|3
1723481650000|2024-08-12 16:54:10|4103.3|4097.3|4099.8|4093.8|4103.3|4097.3|4099.8|4093.8|13
1723481660000|2024-08-12 16:54:20|4099.6|4093.6|4100.6|4094.6|4100.8|4094.8|4099.1|4093.1|0
1723481670000|2024-08-12 16:54:30|4100.8|4094.8|4100.3|4094.3|4101.1|4095.1|4100.1|4094.1|3
1723481680000|2024-08-12 16:54:40|4100.6|4094.6|4100.3|4094.3|4100.6|4094.6|4100.3|4094.3|3
1723481690000|2024-08-12 16:54:50|4100.6|4094.6|4100.1|4094.1|4100.6|4094.6|4099.4|4093.4|8
1723481700000|2024-08-12 16:55:00|4099.6|4093.6|4101.6|4095.6|4101.6|4095.6|4099.1|4093.1|24
1723481710000|2024-08-12 16:55:10|4101.9|4095.9|4102.4|4096.4|4102.4|4096.4|4101.9|4095.9|24
1723481720000|2024-08-12 16:55:20|4102.1|4096.1|4102.4|4096.4|4102.4|4096.4|4102.1|4096.1|2
1723481730000|2024-08-12 16:55:30|4101.9|4095.9|4103.4|4097.4|4103.6|4097.6|4101.6|4095.6|8
1723481740000|2024-08-12 16:55:40|4102.4|4096.4|4102.6|4096.6|4103.1|4097.1|4102.4|4096.4|2
1723481750000|2024-08-12 16:55:50|4103.4|4097.4|4107.4|4101.4|4107.4|4101.4|4103.4|4097.4|5
1723481760000|2024-08-12 16:56:00|4105.4|4099.4|4104.6|4098.6|4105.6|4099.6|4103.4|4097.4|18
1723481770000|2024-08-12 16:56:10|4104.4|4098.4|4103.4|4097.4|4104.4|4098.4|4103.4|4097.4|1
1723481780000|2024-08-12 16:56:20|4103.6|4097.6|4104.4|4098.4|4104.4|4098.4|4103.6|4097.6|0
1723481790000|2024-08-12 16:56:30|4105.4|4099.4|4105.9|4099.9|4106.1|4100.1|4105.4|4099.4|4
1723481800000|2024-08-12 16:56:40|4106.1|4100.1|4108.1|4102.1|4108.1|4102.1|4106.1|4100.1|0
1723481810000|2024-08-12 16:56:50|4109.1|4103.1|4107.3|4101.3|4111.1|4105.1|4107.3|4101.3|34
1723481820000|2024-08-12 16:57:00|4107.8|4101.8|4108.1|4102.1|4108.1|4102.1|4107.1|4101.1|16
1723481830000|2024-08-12 16:57:10|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|0
1723481840000|2024-08-12 16:57:20|4108.1|4102.1|4106.1|4100.1|4108.1|4102.1|4105.9|4099.9|0
1723481850000|2024-08-12 16:57:30|4106.8|4100.8|4106.9|4100.9|4107.3|4101.3|4106.1|4100.1|3
1723481860000|2024-08-12 16:57:40|4107.1|4101.1|4106.9|4100.9|4107.1|4101.1|4106.9|4100.9|0
1723481870000|2024-08-12 16:57:50|4107.1|4101.1|4107.9|4101.9|4108.1|4102.1|4107.1|4101.1|0
1723481880000|2024-08-12 16:58:00|4106.9|4100.9|4105.9|4099.9|4107.1|4101.1|4104.9|4098.9|2
1723481890000|2024-08-12 16:58:10|4105.6|4099.6|4105.9|4099.9|4105.9|4099.9|4105.6|4099.6|0
1723481900000|2024-08-12 16:58:20|4105.6|4099.6|4105.9|4099.9|4105.9|4099.9|4105.6|4099.6|2
1723481910000|2024-08-12 16:58:30|4105.6|4099.6|4104.9|4098.9|4105.9|4099.9|4104.9|4098.9|2
1723481920000|2024-08-12 16:58:40|4104.3|4098.3|4100.6|4094.6|4104.3|4098.3|4100.4|4094.4|70
1723481930000|2024-08-12 16:58:50|4101.4|4095.4|4101.9|4095.9|4102.9|4096.9|4101.4|4095.4|28
1723481940000|2024-08-12 16:59:00|4102.1|4096.1|4102.9|4096.9|4103.1|4097.1|4102.1|4096.1|0
1723481950000|2024-08-12 16:59:10|4103.9|4097.9|4099.7|4093.7|4103.9|4097.9|4099.7|4093.7|54
1723481960000|2024-08-12 16:59:20|4098.7|4092.7|4096.5|4090.5|4098.7|4092.7|4096.5|4090.5|140
1723481970000|2024-08-12 16:59:30|4097|4091|4093|4087|4098.5|4092.5|4093|4087|65
1723481980000|2024-08-12 16:59:40|4092.7|4086.7|4096.1|4090.1|4096.4|4090.4|4092.2|4086.2|87
1723481990000|2024-08-12 16:59:50|4095.4|4089.4|4095.9|4089.9|4096.4|4090.4|4095.2|4089.2|2
1723482000000|2024-08-12 17:00:00|4096.4|4090.4|4093.6|4087.6|4096.4|4090.4|4093.6|4087.6|1
1723482010000|2024-08-12 17:00:10|4093.4|4087.4|4092.6|4086.6|4093.4|4087.4|4092.6|4086.6|7
1723482020000|2024-08-12 17:00:20|4093.1|4087.1|4093.6|4087.6|4094.6|4088.6|4093.1|4087.1|20
1723482030000|2024-08-12 17:00:30|4094.1|4088.1|4094.1|4088.1|4095.6|4089.6|4093.6|4087.6|26
1723482040000|2024-08-12 17:00:40|4093.4|4087.4|4094.4|4088.4|4094.6|4088.6|4093.4|4087.4|18
1723482050000|2024-08-12 17:00:50|4094.1|4088.1|4093.6|4087.6|4094.6|4088.6|4093.6|4087.6|16
1723482060000|2024-08-12 17:01:00|4095.2|4089.2|4094.9|4088.9|4096.6|4090.6|4093.9|4087.9|25
1723482070000|2024-08-12 17:01:10|4094.6|4088.6|4094.4|4088.4|4094.9|4088.9|4094.1|4088.1|0
1723482080000|2024-08-12 17:01:20|4094.6|4088.6|4094.4|4088.4|4094.6|4088.6|4094.1|4088.1|1
1723482090000|2024-08-12 17:01:30|4094.6|4088.6|4096.1|4090.1|4096.1|4090.1|4094.4|4088.4|0
1723482100000|2024-08-12 17:01:40|4096.4|4090.4|4096.1|4090.1|4096.6|4090.6|4095.9|4089.9|1
1723482110000|2024-08-12 17:01:50|4095.9|4089.9|4094.1|4088.1|4095.9|4089.9|4093.6|4087.6|34
1723482120000|2024-08-12 17:02:00|4094.3|4088.3|4095.1|4089.1|4095.1|4089.1|4094.3|4088.3|6
1723482130000|2024-08-12 17:02:10|4094.6|4088.6|4094.9|4088.9|4094.9|4088.9|4094.6|4088.6|29
1723482140000|2024-08-12 17:02:20|4094.4|4088.4|4096|4090|4096|4090|4094.4|4088.4|4
1723482150000|2024-08-12 17:02:30|4096.3|4090.3|4097.5|4091.5|4097.5|4091.5|4096.3|4090.3|3
1723482160000|2024-08-12 17:02:40|4097.8|4091.8|4097.8|4091.8|4098|4092|4097.5|4091.5|84
1723482170000|2024-08-12 17:02:50|4098|4092|4098|4092|4098|4092|4097.8|4091.8|1
1723482180000|2024-08-12 17:03:00|4098.5|4092.5|4097.5|4091.5|4099|4093|4097.3|4091.3|6
1723482190000|2024-08-12 17:03:10|4097.8|4091.8|4093.5|4087.5|4098|4092|4092.8|4086.8|16
1723482200000|2024-08-12 17:03:20|4092.8|4086.8|4092.5|4086.5|4092.8|4086.8|4092|4086|1
1723482210000|2024-08-12 17:03:30|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.5|4086.5|2
1723482220000|2024-08-12 17:03:40|4092.6|4086.6|4093.8|4087.8|4093.8|4087.8|4092|4086|3
1723482230000|2024-08-12 17:03:50|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|4092.6|4086.6|1
1723482240000|2024-08-12 17:04:00|4093.6|4087.6|4094.6|4088.6|4094.6|4088.6|4093.3|4087.3|0
1723482250000|2024-08-12 17:04:10|4094.8|4088.8|4093.8|4087.8|4094.8|4088.8|4092.6|4086.6|4
1723482260000|2024-08-12 17:04:20|4093.3|4087.3|4094.1|4088.1|4094.1|4088.1|4093.3|4087.3|3
1723482270000|2024-08-12 17:04:30|4093.8|4087.8|4094.1|4088.1|4094.1|4088.1|4093.8|4087.8|0
1723482280000|2024-08-12 17:04:40|4094.3|4088.3|4094.1|4088.1|4094.6|4088.6|4094.1|4088.1|1
1723482290000|2024-08-12 17:04:50|4094.3|4088.3|4094.6|4088.6|4094.6|4088.6|4094.3|4088.3|0
1723482300000|2024-08-12 17:05:00|4094.3|4088.3|4094|4088|4094.8|4088.8|4093.3|4087.3|10
1723482310000|2024-08-12 17:05:10|4093.3|4087.3|4093.3|4087.3|4093.5|4087.5|4093|4087|1
1723482320000|2024-08-12 17:05:20|4093|4087|4096|4090|4096|4090|4093|4087|9
1723482330000|2024-08-12 17:05:30|4097|4091|4099.3|4093.3|4099.3|4093.3|4097|4091|5
1723482340000|2024-08-12 17:05:40|4099|4093|4098|4092|4099.3|4093.3|4098|4092|12
1723482350000|2024-08-12 17:05:50|4097.5|4091.5|4098.3|4092.3|4098.5|4092.5|4097.5|4091.5|34
1723482360000|2024-08-12 17:06:00|4098.5|4092.5|4095.5|4089.5|4098.5|4092.5|4095.5|4089.5|2
1723482370000|2024-08-12 17:06:10|4096.3|4090.3|4094.3|4088.3|4096.5|4090.5|4094.3|4088.3|4
1723482380000|2024-08-12 17:06:20|4094.5|4088.5|4092.5|4086.5|4094.5|4088.5|4092.5|4086.5|5
1723482390000|2024-08-12 17:06:30|4093.3|4087.3|4092|4086|4094.3|4088.3|4092|4086|11
1723482400000|2024-08-12 17:06:40|4091|4085|4089.6|4083.6|4091|4085|4088.8|4082.8|19
1723482410000|2024-08-12 17:06:50|4088.6|4082.6|4086.6|4080.6|4088.8|4082.8|4086.6|4080.6|10
1723482420000|2024-08-12 17:07:00|4087.3|4081.3|4088.8|4082.8|4089.1|4083.1|4087.3|4081.3|4
1723482430000|2024-08-12 17:07:10|4088.6|4082.6|4089.3|4083.3|4089.3|4083.3|4088.6|4082.6|2
1723482440000|2024-08-12 17:07:20|4090.3|4084.3|4090.1|4084.1|4090.3|4084.3|4090.1|4084.1|0
1723482450000|2024-08-12 17:07:30|4090.3|4084.3|4092.3|4086.3|4092.3|4086.3|4090.3|4084.3|0
1723482460000|2024-08-12 17:07:40|4091.8|4085.8|4090.9|4084.9|4091.8|4085.8|4090.1|4084.1|2
1723482470000|2024-08-12 17:07:50|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|3
1723482480000|2024-08-12 17:08:00|4090.1|4084.1|4089.6|4083.6|4090.3|4084.3|4089.1|4083.1|35
1723482490000|2024-08-12 17:08:10|4088.9|4082.9|4089.9|4083.9|4089.9|4083.9|4088.6|4082.6|30
1723482500000|2024-08-12 17:08:20|4090.6|4084.6|4092.8|4086.8|4092.8|4086.8|4090.6|4084.6|69
1723482510000|2024-08-12 17:08:30|4093.8|4087.8|4094.8|4088.8|4094.8|4088.8|4093.8|4087.8|0
1723482520000|2024-08-12 17:08:40|4093.8|4087.8|4095.1|4089.1|4095.1|4089.1|4093.8|4087.8|12
1723482530000|2024-08-12 17:08:50|4093.1|4087.1|4093.8|4087.8|4093.8|4087.8|4093.1|4087.1|43
1723482540000|2024-08-12 17:09:00|4093.1|4087.1|4090.4|4084.4|4093.1|4087.1|4090.4|4084.4|7
1723482550000|2024-08-12 17:09:10|4090.1|4084.1|4089.5|4083.5|4090.4|4084.4|4088.9|4082.9|25
1723482560000|2024-08-12 17:09:20|4088.7|4082.7|4089.7|4083.7|4090.5|4084.5|4088.7|4082.7|6
1723482570000|2024-08-12 17:09:30|4088.9|4082.9|4087.7|4081.7|4088.9|4082.9|4087.2|4081.2|2
1723482580000|2024-08-12 17:09:40|4087.5|4081.5|4087.9|4081.9|4087.9|4081.9|4086.7|4080.7|8
1723482600000|2024-08-12 17:10:00|4087.4|4081.4|4087.2|4081.2|4087.7|4081.7|4087.2|4081.2|6
1723482610000|2024-08-12 17:10:10|4086.9|4080.9|4087.2|4081.2|4087.2|4081.2|4086.7|4080.7|20
1723482620000|2024-08-12 17:10:20|4086.9|4080.9|4085.9|4079.9|4086.9|4080.9|4084.1|4078.1|22
1723482630000|2024-08-12 17:10:30|4086.4|4080.4|4086.4|4080.4|4086.7|4080.7|4086.4|4080.4|1
1723482650000|2024-08-12 17:10:50|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.4|4080.4|2
1723482660000|2024-08-12 17:11:00|4086.9|4080.9|4087.7|4081.7|4087.7|4081.7|4086.7|4080.7|20
1723482670000|2024-08-12 17:11:10|4087.4|4081.4|4086.7|4080.7|4087.4|4081.4|4086.4|4080.4|3
1723482680000|2024-08-12 17:11:20|4087.4|4081.4|4087.4|4081.4|4087.7|4081.7|4087.4|4081.4|1
1723482690000|2024-08-12 17:11:30|4087.2|4081.2|4086.7|4080.7|4087.2|4081.2|4086.7|4080.7|0
1723482700000|2024-08-12 17:11:40|4086.4|4080.4|4087.2|4081.2|4087.2|4081.2|4086.4|4080.4|1
1723482720000|2024-08-12 17:12:00|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.2|4081.2|16
1723482730000|2024-08-12 17:12:10|4087.5|4081.5|4087.7|4081.7|4087.7|4081.7|4087.2|4081.2|3
1723482740000|2024-08-12 17:12:20|4088.2|4082.2|4087.7|4081.7|4088.2|4082.2|4087.5|4081.5|9
1723482750000|2024-08-12 17:12:30|||||||||10
1723482760000|2024-08-12 17:12:40|4087.2|4081.2|4087.7|4081.7|4087.7|4081.7|4087.2|4081.2|14
1723482770000|2024-08-12 17:12:50|4086.7|4080.7|4085.9|4079.9|4086.7|4080.7|4085.9|4079.9|26
1723482780000|2024-08-12 17:13:00|4086.2|4080.2|4085.4|4079.4|4087.4|4081.4|4085.4|4079.4|16
1723482790000|2024-08-12 17:13:10|4085.2|4079.2|4084.7|4078.7|4085.7|4079.7|4084.7|4078.7|11
1723482800000|2024-08-12 17:13:20|4084.9|4078.9|4080.4|4074.4|4084.9|4078.9|4080.4|4074.4|35
1723482810000|2024-08-12 17:13:30|4079.7|4073.7|4080.7|4074.7|4080.7|4074.7|4079.7|4073.7|0
1723482820000|2024-08-12 17:13:40|4080.4|4074.4|4081.2|4075.2|4081.7|4075.7|4080.2|4074.2|13
1723482830000|2024-08-12 17:13:50|4080.9|4074.9|4080.2|4074.2|4081.2|4075.2|4079.9|4073.9|8
1723482840000|2024-08-12 17:14:00|4079.9|4073.9|4079.9|4073.9|4080.2|4074.2|4079.6|4073.6|22
1723482850000|2024-08-12 17:14:10|4080.2|4074.2|4079.6|4073.6|4080.2|4074.2|4079.6|4073.6|3
1723482860000|2024-08-12 17:14:20|4080.2|4074.2|4079.6|4073.6|4081.2|4075.2|4079.6|4073.6|12
1723482870000|2024-08-12 17:14:30|4080.4|4074.4|4077.7|4071.7|4081.1|4075.1|4077.4|4071.4|17
1723482880000|2024-08-12 17:14:40|4078.2|4072.2|4078.9|4072.9|4078.9|4072.9|4077.9|4071.9|1
1723482890000|2024-08-12 17:14:50|4078.7|4072.7|4078.9|4072.9|4079.2|4073.2|4077.4|4071.4|5
1723482900000|2024-08-12 17:15:00|4078.4|4072.4|4080.2|4074.2|4081.7|4075.7|4078.4|4072.4|6
1723482910000|2024-08-12 17:15:10|4079.9|4073.9|4079.6|4073.6|4079.9|4073.9|4079.6|4073.6|6
1723482920000|2024-08-12 17:15:20|4080.2|4074.2|4079.9|4073.9|4080.4|4074.4|4079.9|4073.9|7
1723482930000|2024-08-12 17:15:30|4080.4|4074.4|4082.4|4076.4|4082.4|4076.4|4080.4|4074.4|11
1723482940000|2024-08-12 17:15:40|4082.6|4076.6|4083.4|4077.4|4083.4|4077.4|4082.4|4076.4|1
1723482950000|2024-08-12 17:15:50|4082.6|4076.6|4082.4|4076.4|4082.6|4076.6|4082.4|4076.4|14
1723482960000|2024-08-12 17:16:00|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4080.4|4074.4|1
1723482970000|2024-08-12 17:16:10|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.4|4074.4|8
1723482980000|2024-08-12 17:16:20|4080.7|4074.7|4079.7|4073.7|4082.2|4076.2|4079.7|4073.7|5
1723482990000|2024-08-12 17:16:30|4079.4|4073.4|4080.1|4074.1|4080.1|4074.1|4078.9|4072.9|30
1723483000000|2024-08-12 17:16:40|4080.9|4074.9|4088.5|4082.5|4088.5|4082.5|4080.9|4074.9|79
1723483010000|2024-08-12 17:16:50|4088.8|4082.8|4088.3|4082.3|4088.8|4082.8|4087.5|4081.5|49
1723483020000|2024-08-12 17:17:00|4088.5|4082.5|4088.6|4082.6|4088.6|4082.6|4088.3|4082.3|4
1723483030000|2024-08-12 17:17:10|4088.8|4082.8|4089.3|4083.3|4089.3|4083.3|4088.3|4082.3|1
1723483040000|2024-08-12 17:17:20|4089.6|4083.6|4090.1|4084.1|4090.4|4084.4|4089.6|4083.6|1
1723483050000|2024-08-12 17:17:30|4089.6|4083.6|4088.6|4082.6|4090.1|4084.1|4088.4|4082.4|12
1723483060000|2024-08-12 17:17:40|4088.1|4082.1|4089.9|4083.9|4089.9|4083.9|4088.1|4082.1|1
1723483070000|2024-08-12 17:17:50|4090.1|4084.1|4089.1|4083.1|4090.1|4084.1|4089.1|4083.1|1
1723483080000|2024-08-12 17:18:00|4089.4|4083.4|4089.1|4083.1|4089.4|4083.4|4089.1|4083.1|0
1723483090000|2024-08-12 17:18:10|4089.4|4083.4|4088.4|4082.4|4089.4|4083.4|4088.1|4082.1|1
1723483100000|2024-08-12 17:18:20|4088.6|4082.6|4091.4|4085.4|4091.4|4085.4|4088.6|4082.6|21
1723483110000|2024-08-12 17:18:30|4090.4|4084.4|4092.1|4086.1|4092.1|4086.1|4090.4|4084.4|0
1723483120000|2024-08-12 17:18:40|4091.6|4085.6|4092.1|4086.1|4092.4|4086.4|4091.6|4085.6|5
1723483130000|2024-08-12 17:18:50|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|0
1723483140000|2024-08-12 17:19:00|4092.1|4086.1|4092.4|4086.4|4092.4|4086.4|4092.1|4086.1|0
1723483150000|2024-08-12 17:19:10|4092.1|4086.1|4091.6|4085.6|4092.4|4086.4|4091.6|4085.6|0
1723483160000|2024-08-12 17:19:20|4091.4|4085.4|4096.1|4090.1|4096.1|4090.1|4091.4|4085.4|9
1723483170000|2024-08-12 17:19:30|4096.4|4090.4|4094.1|4088.1|4096.4|4090.4|4094.1|4088.1|26
1723483180000|2024-08-12 17:19:40|4094.3|4088.3|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|1
1723483190000|2024-08-12 17:19:50|4094.3|4088.3|4094.3|4088.3|4094.6|4088.6|4094.1|4088.1|1
1723483200000|2024-08-12 17:20:00|4094.1|4088.1|4094.5|4088.5|4094.5|4088.5|4093.8|4087.8|4
1723483210000|2024-08-12 17:20:10|4095|4089|4095.5|4089.5|4095.5|4089.5|4094.8|4088.8|0
1723483220000|2024-08-12 17:20:20|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|3
1723483230000|2024-08-12 17:20:30|4097.1|4091.1|4097.3|4091.3|4097.3|4091.3|4097.1|4091.1|0
1723483240000|2024-08-12 17:20:40|4097.1|4091.1|4096.3|4090.3|4097.3|4091.3|4096.3|4090.3|4
1723483250000|2024-08-12 17:20:50|4095.6|4089.6|4095.3|4089.3|4095.6|4089.6|4093.5|4087.5|0
1723483260000|2024-08-12 17:21:00|4095.6|4089.6|4096.1|4090.1|4096.8|4090.8|4095.6|4089.6|12
1723483280000|2024-08-12 17:21:20|4095.8|4089.8|4095.6|4089.6|4095.8|4089.8|4095.6|4089.6|3
1723483290000|2024-08-12 17:21:30|4095.8|4089.8|4095.6|4089.6|4095.8|4089.8|4095.6|4089.6|0
1723483300000|2024-08-12 17:21:40|4094.3|4088.3|4093.6|4087.6|4094.6|4088.6|4092.6|4086.6|9
1723483310000|2024-08-12 17:21:50|4093.3|4087.3|4092.6|4086.6|4093.3|4087.3|4092.6|4086.6|1
1723483320000|2024-08-12 17:22:00|4092.8|4086.8|4093.6|4087.6|4093.6|4087.6|4092.8|4086.8|1
1723483330000|2024-08-12 17:22:10|4093.3|4087.3|4095.8|4089.8|4096.3|4090.3|4093.1|4087.1|2
1723483340000|2024-08-12 17:22:20|4096.1|4090.1|4096.3|4090.3|4096.6|4090.6|4095.8|4089.8|0
1723483350000|2024-08-12 17:22:30|4096.8|4090.8|4097.3|4091.3|4097.3|4091.3|4096.8|4090.8|0
1723483360000|2024-08-12 17:22:40|4095.8|4089.8|4097.6|4091.6|4097.6|4091.6|4095.8|4089.8|4
1723483370000|2024-08-12 17:22:50|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|0
1723483380000|2024-08-12 17:23:00|4097.6|4091.6|4098.1|4092.1|4098.6|4092.6|4097.1|4091.1|12
1723483390000|2024-08-12 17:23:10|4097.8|4091.8|4098.3|4092.3|4098.3|4092.3|4096.6|4090.6|6
1723483400000|2024-08-12 17:23:20|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|2
1723483410000|2024-08-12 17:23:30|4097.6|4091.6|4097.6|4091.6|4098.3|4092.3|4097.3|4091.3|4
1723483420000|2024-08-12 17:23:40|4099.1|4093.1|4098.1|4092.1|4099.3|4093.3|4096.6|4090.6|2
1723483430000|2024-08-12 17:23:50|4097.6|4091.6|4100.3|4094.3|4100.3|4094.3|4097.6|4091.6|2
1723483440000|2024-08-12 17:24:00|4100.1|4094.1|4099.3|4093.3|4100.3|4094.3|4099.1|4093.1|10
1723483450000|2024-08-12 17:24:10|4098.6|4092.6|4100.1|4094.1|4100.1|4094.1|4098.3|4092.3|83
1723483460000|2024-08-12 17:24:20|4100.3|4094.3|4099.3|4093.3|4100.3|4094.3|4099.3|4093.3|4
1723483470000|2024-08-12 17:24:30|4099.8|4093.8|4099.6|4093.6|4100.1|4094.1|4099.3|4093.3|18
1723483480000|2024-08-12 17:24:40|4099.8|4093.8|4100|4094|4100.3|4094.3|4099.8|4093.8|0
1723483490000|2024-08-12 17:24:50|4099|4093|4096.3|4090.3|4099.5|4093.5|4095.8|4089.8|3
1723483500000|2024-08-12 17:25:00|4095.8|4089.8|4095.5|4089.5|4095.8|4089.8|4095.3|4089.3|11
1723483510000|2024-08-12 17:25:10|4095|4089|4093.3|4087.3|4095.3|4089.3|4093.3|4087.3|2
1723483520000|2024-08-12 17:25:20|4092.3|4086.3|4091.8|4085.8|4092.3|4086.3|4091.8|4085.8|13
1723483530000|2024-08-12 17:25:30|4092|4086|4093|4087|4093.3|4087.3|4091.5|4085.5|26
1723483540000|2024-08-12 17:25:40|4094|4088|4093|4087|4094.5|4088.5|4093|4087|2
1723483550000|2024-08-12 17:25:50|4093.5|4087.5|4094|4088|4094|4088|4093.5|4087.5|12
1723483560000|2024-08-12 17:26:00|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|0
1723483570000|2024-08-12 17:26:10|4093.5|4087.5|4095.3|4089.3|4095.3|4089.3|4093.5|4087.5|13
1723483580000|2024-08-12 17:26:20|4094.5|4088.5|4094.3|4088.3|4094.5|4088.5|4094.3|4088.3|1
1723483590000|2024-08-12 17:26:30|4094|4088|4094.5|4088.5|4094.5|4088.5|4094|4088|2
1723483600000|2024-08-12 17:26:40|4094.8|4088.8|4096.8|4090.8|4097.3|4091.3|4094.8|4088.8|0
1723483610000|2024-08-12 17:26:50|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4096.8|4090.8|2
1723483620000|2024-08-12 17:27:00|4098.3|4092.3|4098.5|4092.5|4098.8|4092.8|4098.3|4092.3|19
1723483630000|2024-08-12 17:27:10|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4097.5|4091.5|2
1723483640000|2024-08-12 17:27:20|4098|4092|4096.5|4090.5|4098|4092|4096.5|4090.5|1
1723483650000|2024-08-12 17:27:30|4096.8|4090.8|4096.8|4090.8|4097.8|4091.8|4096.8|4090.8|4
1723483660000|2024-08-12 17:27:40|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1723483670000|2024-08-12 17:27:50|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|5
1723483680000|2024-08-12 17:28:00|4096.8|4090.8|4095.8|4089.8|4096.8|4090.8|4095.8|4089.8|2
1723483690000|2024-08-12 17:28:10|4095.5|4089.5|4093.8|4087.8|4095.5|4089.5|4093.3|4087.3|6
1723483700000|2024-08-12 17:28:20|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|1
1723483710000|2024-08-12 17:28:30|4095|4089|4096|4090|4096|4090|4095|4089|2
1723483720000|2024-08-12 17:28:40|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|2
1723483730000|2024-08-12 17:28:50|4096.2|4090.2|4097|4091|4097|4091|4096.2|4090.2|11
1723483740000|2024-08-12 17:29:00|4097.2|4091.2|4098|4092|4098.2|4092.2|4097.2|4091.2|1
1723483750000|2024-08-12 17:29:10|4098.2|4092.2|4100.7|4094.7|4101.2|4095.2|4098.2|4092.2|4
1723483760000|2024-08-12 17:29:20|4100.2|4094.2|4101.2|4095.2|4101.7|4095.7|4100.2|4094.2|5
1723483770000|2024-08-12 17:29:30|4101.5|4095.5|4102.2|4096.2|4103|4097|4101.5|4095.5|3
1723483780000|2024-08-12 17:29:40|4102.5|4096.5|4101.7|4095.7|4102.5|4096.5|4101.5|4095.5|12
1723483790000|2024-08-12 17:29:50|4102.2|4096.2|4102.7|4096.7|4103|4097|4101.5|4095.5|6
1723483800000|2024-08-12 17:30:00|4102.5|4096.5|4102.5|4096.5|4102.7|4096.7|4102|4096|11
1723483810000|2024-08-12 17:30:10|4103.4|4097.4|4103.2|4097.2|4103.4|4097.4|4102.9|4096.9|4
1723483820000|2024-08-12 17:30:20|4103.4|4097.4|4104.2|4098.2|4104.2|4098.2|4103.4|4097.4|5
1723483830000|2024-08-12 17:30:30|4104.9|4098.9|4104.7|4098.7|4105.5|4099.5|4104.7|4098.7|6
1723483840000|2024-08-12 17:30:40|4104.4|4098.4|4105.5|4099.5|4105.5|4099.5|4104.4|4098.4|0
1723483850000|2024-08-12 17:30:50|4104.9|4098.9|4103.9|4097.9|4104.9|4098.9|4103.9|4097.9|1
1723483860000|2024-08-12 17:31:00|4104.4|4098.4|4104.9|4098.9|4105.2|4099.2|4103.9|4097.9|29
1723483870000|2024-08-12 17:31:10|4103.9|4097.9|4103.7|4097.7|4103.9|4097.9|4103.4|4097.4|5
1723483880000|2024-08-12 17:31:20|4103.5|4097.5|4101|4095|4103.5|4097.5|4101|4095|11
1723483890000|2024-08-12 17:31:30|4100.7|4094.7|4101|4095|4101.2|4095.2|4100.7|4094.7|21
1723483900000|2024-08-12 17:31:40|4100.7|4094.7|4101|4095|4101|4095|4100.2|4094.2|9
1723483910000|2024-08-12 17:31:50|4101.5|4095.5|4101.2|4095.2|4101.5|4095.5|4101|4095|10
1723483920000|2024-08-12 17:32:00|4101.5|4095.5|4101.2|4095.2|4101.5|4095.5|4101.2|4095.2|15
1723483930000|2024-08-12 17:32:10|4101.5|4095.5|4100.5|4094.5|4101.5|4095.5|4100.5|4094.5|9
1723483940000|2024-08-12 17:32:20|4100.7|4094.7|4101.5|4095.5|4101.5|4095.5|4100.7|4094.7|1
1723483950000|2024-08-12 17:32:30|4104|4098|4103|4097|4104|4098|4103|4097|6
1723483960000|2024-08-12 17:32:40|4102.7|4096.7|4102.2|4096.2|4103|4097|4102.2|4096.2|5
1723483970000|2024-08-12 17:32:50|4102.5|4096.5|4103|4097|4103|4097|4102.5|4096.5|0
1723483980000|2024-08-12 17:33:00|4102.2|4096.2|4101.7|4095.7|4103|4097|4101.7|4095.7|4
1723483990000|2024-08-12 17:33:10|4102.5|4096.5|4101|4095|4102.5|4096.5|4101|4095|10
1723484000000|2024-08-12 17:33:20|4101.2|4095.2|4103|4097|4103.7|4097.7|4101.2|4095.2|9
1723484010000|2024-08-12 17:33:30|4104|4098|4105|4099|4105|4099|4104|4098|1
1723484020000|2024-08-12 17:33:40|4104|4098|4103|4097|4104|4098|4103|4097|2
1723484030000|2024-08-12 17:33:50|4103.2|4097.2|4103.5|4097.5|4103.5|4097.5|4103.2|4097.2|0
1723484040000|2024-08-12 17:34:00|4104|4098|4103.7|4097.7|4104|4098|4103.7|4097.7|3
1723484050000|2024-08-12 17:34:10|4104|4098|4104|4098|4104|4098|4104|4098|0
1723484060000|2024-08-12 17:34:20|4102.5|4096.5|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|2
1723484080000|2024-08-12 17:34:40|4103.3|4097.3|4103.5|4097.5|4103.5|4097.5|4103.3|4097.3|1
1723484090000|2024-08-12 17:34:50|4102.7|4096.7|4103.5|4097.5|4103.5|4097.5|4102.7|4096.7|1
1723484100000|2024-08-12 17:35:00|4102.7|4096.7|4102.7|4096.7|4103.2|4097.2|4102.7|4096.7|2
1723484110000|2024-08-12 17:35:10|4103.2|4097.2|4101|4095|4103.5|4097.5|4101|4095|7
1723484120000|2024-08-12 17:35:20|4102|4096|4102|4096|4102|4096|4102|4096|4
1723484130000|2024-08-12 17:35:30|4102.2|4096.2|4102|4096|4102.2|4096.2|4102|4096|0
1723484150000|2024-08-12 17:35:50|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102|4096|9
1723484160000|2024-08-12 17:36:00|4101|4095|4102|4096|4102|4096|4101|4095|11
1723484170000|2024-08-12 17:36:10|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102|4096|0
1723484180000|2024-08-12 17:36:20|4102|4096|4101|4095|4102|4096|4101|4095|4
1723484190000|2024-08-12 17:36:30|||||||||2
1723484200000|2024-08-12 17:36:40|4100|4094|4101|4095|4101|4095|4100|4094|8
1723484210000|2024-08-12 17:36:50|4100|4094|4100.2|4094.2|4101|4095|4099.9|4093.9|6
1723484220000|2024-08-12 17:37:00|4098.9|4092.9|4099.9|4093.9|4099.9|4093.9|4098.9|4092.9|2
1723484230000|2024-08-12 17:37:10|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1723484240000|2024-08-12 17:37:20|4099.9|4093.9|4099.2|4093.2|4099.9|4093.9|4098.9|4092.9|0
1723484250000|2024-08-12 17:37:30|4098.9|4092.9|4099.2|4093.2|4099.2|4093.2|4098.9|4092.9|1
1723484260000|2024-08-12 17:37:40|4099.4|4093.4|4099.9|4093.9|4099.9|4093.9|4099.4|4093.4|0
1723484270000|2024-08-12 17:37:50|4099.7|4093.7|4097.9|4091.9|4099.7|4093.7|4097.9|4091.9|3
1723484290000|2024-08-12 17:38:10|4097.2|4091.2|4098.7|4092.7|4098.7|4092.7|4097.2|4091.2|1
1723484300000|2024-08-12 17:38:20|4099.2|4093.2|4099.2|4093.2|4099.4|4093.4|4098.7|4092.7|7
1723484310000|2024-08-12 17:38:30|4098.9|4092.9|4099.2|4093.2|4099.2|4093.2|4098.9|4092.9|2
1723484320000|2024-08-12 17:38:40|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1723484330000|2024-08-12 17:38:50|4098|4092|4099|4093|4099|4093|4098|4092|4
1723484340000|2024-08-12 17:39:00|4098.4|4092.4|4098.2|4092.2|4098.4|4092.4|4097.7|4091.7|1
1723484350000|2024-08-12 17:39:10|4098|4092|4099.4|4093.4|4099.4|4093.4|4098|4092|4
1723484360000|2024-08-12 17:39:20|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|21
1723484370000|2024-08-12 17:39:30|4099.4|4093.4|4098.9|4092.9|4099.4|4093.4|4098.9|4092.9|1
1723484380000|2024-08-12 17:39:40|4098.4|4092.4|4097.7|4091.7|4098.4|4092.4|4097.2|4091.2|4
1723484390000|2024-08-12 17:39:50|4098.4|4092.4|4098.7|4092.7|4098.7|4092.7|4098.4|4092.4|0
1723484410000|2024-08-12 17:40:10|4098.9|4092.9|4099.4|4093.4|4099.7|4093.7|4098.9|4092.9|0
1723484420000|2024-08-12 17:40:20|4099.2|4093.2|4099.4|4093.4|4099.4|4093.4|4098.9|4092.9|0
1723484430000|2024-08-12 17:40:30|4099.9|4093.9|4099.2|4093.2|4099.9|4093.9|4098.9|4092.9|2
1723484440000|2024-08-12 17:40:40|4098.9|4092.9|4099.4|4093.4|4099.4|4093.4|4098.9|4092.9|0
1723484450000|2024-08-12 17:40:50|4100.4|4094.4|4098.1|4092.1|4100.4|4094.4|4097.9|4091.9|11
1723484460000|2024-08-12 17:41:00|4097.9|4091.9|4098.4|4092.4|4098.4|4092.4|4097.9|4091.9|1
1723484470000|2024-08-12 17:41:10|4098.1|4092.1|4098.4|4092.4|4098.4|4092.4|4097.9|4091.9|0
1723484480000|2024-08-12 17:41:20|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|2
1723484490000|2024-08-12 17:41:30|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4097.9|4091.9|0
1723484500000|2024-08-12 17:41:40|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|0
1723484510000|2024-08-12 17:41:50|4097.9|4091.9|4098.4|4092.4|4098.4|4092.4|4097.9|4091.9|4
1723484520000|2024-08-12 17:42:00|4097.9|4091.9|4097.6|4091.6|4097.9|4091.9|4096.9|4090.9|3
1723484530000|2024-08-12 17:42:10|4097.4|4091.4|4097.6|4091.6|4097.9|4091.9|4096.9|4090.9|4
1723484540000|2024-08-12 17:42:20|4097.4|4091.4|4095.9|4089.9|4097.4|4091.4|4095.4|4089.4|10
1723484550000|2024-08-12 17:42:30|4096.1|4090.1|4096.4|4090.4|4096.9|4090.9|4095.9|4089.9|7
1723484560000|2024-08-12 17:42:40|4096.1|4090.1|4097.3|4091.3|4097.3|4091.3|4095.9|4089.9|5
1723484570000|2024-08-12 17:42:50|4096.3|4090.3|4098.6|4092.6|4098.6|4092.6|4096.3|4090.3|17
1723484580000|2024-08-12 17:43:00|4098.1|4092.1|4096.6|4090.6|4098.8|4092.8|4096.6|4090.6|7
1723484590000|2024-08-12 17:43:10|4096.8|4090.8|4096.8|4090.8|4097.1|4091.1|4096.8|4090.8|0
1723484600000|2024-08-12 17:43:20|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.1|4091.1|0
1723484610000|2024-08-12 17:43:30|4097.6|4091.6|4097.1|4091.1|4098.1|4092.1|4096.8|4090.8|1
1723484620000|2024-08-12 17:43:40|4097.3|4091.3|4098.3|4092.3|4098.3|4092.3|4097.3|4091.3|0
1723484630000|2024-08-12 17:43:50|4098.6|4092.6|4098.8|4092.8|4098.8|4092.8|4098.6|4092.6|2
1723484640000|2024-08-12 17:44:00|4099.3|4093.3|4100.3|4094.3|4100.6|4094.6|4099.3|4093.3|3
1723484650000|2024-08-12 17:44:10|4099.8|4093.8|4103.1|4097.1|4103.1|4097.1|4099.6|4093.6|5
1723484660000|2024-08-12 17:44:20|4102.3|4096.3|4101.3|4095.3|4102.8|4096.8|4101.3|4095.3|3
1723484670000|2024-08-12 17:44:30|4101.6|4095.6|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|0
1723484680000|2024-08-12 17:44:40|||||||||1
1723484690000|2024-08-12 17:44:50|4102.3|4096.3|4102.1|4096.1|4102.3|4096.3|4102.1|4096.1|2
1723484700000|2024-08-12 17:45:00|4100.8|4094.8|4102.1|4096.1|4102.1|4096.1|4100.1|4094.1|2
1723484710000|2024-08-12 17:45:10|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|0
1723484720000|2024-08-12 17:45:20|4100.6|4094.6|4100.3|4094.3|4100.6|4094.6|4100.3|4094.3|1
1723484730000|2024-08-12 17:45:30|4100.8|4094.8|4100.6|4094.6|4101.3|4095.3|4100.3|4094.3|4
1723484740000|2024-08-12 17:45:40|4100.3|4094.3|4097|4091|4100.3|4094.3|4097|4091|8
1723484750000|2024-08-12 17:45:50|4097.3|4091.3|4097.5|4091.5|4097.5|4091.5|4097.3|4091.3|0
1723484760000|2024-08-12 17:46:00|4097|4091|4097.5|4091.5|4097.5|4091.5|4096.5|4090.5|3
1723484770000|2024-08-12 17:46:10|4097.8|4091.8|4097.5|4091.5|4097.8|4091.8|4097.3|4091.3|0
1723484780000|2024-08-12 17:46:20|4097.3|4091.3|4097.5|4091.5|4097.5|4091.5|4097.3|4091.3|1
1723484790000|2024-08-12 17:46:30|4097.8|4091.8|4098|4092|4098.3|4092.3|4097.8|4091.8|2
1723484800000|2024-08-12 17:46:40|4097.8|4091.8|4100.8|4094.8|4100.8|4094.8|4097.8|4091.8|0
1723484810000|2024-08-12 17:46:50|||||||||3
1723484840000|2024-08-12 17:47:20|4101|4095|4102.8|4096.8|4103.3|4097.3|4101|4095|3
1723484850000|2024-08-12 17:47:30|4103.3|4097.3|4101.8|4095.8|4103.3|4097.3|4101.8|4095.8|5
1723484870000|2024-08-12 17:47:50|||||||||1
1723484880000|2024-08-12 17:48:00|4102.3|4096.3|4102.6|4096.6|4102.6|4096.6|4102.3|4096.3|0
1723484890000|2024-08-12 17:48:10|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.3|4095.3|2
1723484900000|2024-08-12 17:48:20|4101|4095|4104.3|4098.3|4104.5|4098.5|4101|4095|68
1723484910000|2024-08-12 17:48:30|4104.5|4098.5|4104.5|4098.5|4105.3|4099.3|4104.3|4098.3|0
1723484920000|2024-08-12 17:48:40|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.6|4098.6|2
1723484930000|2024-08-12 17:48:50|4105|4099|4105.3|4099.3|4105.3|4099.3|4104.8|4098.8|1
1723484940000|2024-08-12 17:49:00|4105.8|4099.8|4106.8|4100.8|4106.8|4100.8|4105.5|4099.5|0
1723484950000|2024-08-12 17:49:10|4106.5|4100.5|4106.8|4100.8|4106.8|4100.8|4105|4099|11
1723484960000|2024-08-12 17:49:20|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|1
1723484970000|2024-08-12 17:49:30|4105.8|4099.8|4106.8|4100.8|4106.8|4100.8|4105.5|4099.5|18
1723484980000|2024-08-12 17:49:40|4105.5|4099.5|4106|4100|4106|4100|4105.5|4099.5|1
1723484990000|2024-08-12 17:49:50|4106.3|4100.3|4106.8|4100.8|4106.8|4100.8|4106.3|4100.3|1
1723485000000|2024-08-12 17:50:00|4106.5|4100.5|4105.5|4099.5|4106.5|4100.5|4104.8|4098.8|17
1723485010000|2024-08-12 17:50:10|4105.8|4099.8|4105.3|4099.3|4106|4100|4104.8|4098.8|3
1723485020000|2024-08-12 17:50:20|4105.5|4099.5|4104.5|4098.5|4106|4100|4104.5|4098.5|1
1723485030000|2024-08-12 17:50:30|4104.8|4098.8|4105.8|4099.8|4107.3|4101.3|4104.8|4098.8|10
1723485040000|2024-08-12 17:50:40|4106|4100|4105.3|4099.3|4106|4100|4105.3|4099.3|2
1723485050000|2024-08-12 17:50:50|4104.8|4098.8|4106.3|4100.3|4106.3|4100.3|4104.8|4098.8|2
1723485060000|2024-08-12 17:51:00|4107.3|4101.3|4103.5|4097.5|4107.3|4101.3|4103|4097|24
1723485070000|2024-08-12 17:51:10|4103.8|4097.8|4100.8|4094.8|4104.3|4098.3|4100.8|4094.8|6
1723485080000|2024-08-12 17:51:20|4101.3|4095.3|4100.1|4094.1|4101.3|4095.3|4099.4|4093.4|16
1723485090000|2024-08-12 17:51:30|4099.1|4093.1|4101.6|4095.6|4101.6|4095.6|4099.1|4093.1|18
1723485100000|2024-08-12 17:51:40|4101.4|4095.4|4101.4|4095.4|4101.6|4095.6|4101.1|4095.1|0
1723485110000|2024-08-12 17:51:50|4101.1|4095.1|4101.4|4095.4|4101.4|4095.4|4101.1|4095.1|0
1723485120000|2024-08-12 17:52:00|4101.6|4095.6|4103.4|4097.4|4103.4|4097.4|4101.6|4095.6|4
1723485140000|2024-08-12 17:52:20|4103.6|4097.6|4103.9|4097.9|4104.6|4098.6|4102.9|4096.9|1
1723485150000|2024-08-12 17:52:30|4103.4|4097.4|4102.6|4096.6|4103.9|4097.9|4102.1|4096.1|5
1723485160000|2024-08-12 17:52:40|4102.9|4096.9|4102.1|4096.1|4102.9|4096.9|4102.1|4096.1|2
1723485170000|2024-08-12 17:52:50|4102.4|4096.4|4103.4|4097.4|4103.4|4097.4|4102.4|4096.4|0
1723485190000|2024-08-12 17:53:10|4103.6|4097.6|4101.9|4095.9|4103.6|4097.6|4101.9|4095.9|3
1723485200000|2024-08-12 17:53:20|4101.6|4095.6|4100.6|4094.6|4101.6|4095.6|4100.4|4094.4|5
1723485210000|2024-08-12 17:53:30|4099.9|4093.9|4099.6|4093.6|4100.4|4094.4|4099.4|4093.4|8
1723485220000|2024-08-12 17:53:40|4098.9|4092.9|4100.4|4094.4|4100.4|4094.4|4098.9|4092.9|1
1723485230000|2024-08-12 17:53:50|4099.9|4093.9|4102.1|4096.1|4102.1|4096.1|4099.9|4093.9|8
1723485240000|2024-08-12 17:54:00|4101.9|4095.9|4102.4|4096.4|4102.9|4096.9|4101.6|4095.6|15
1723485250000|2024-08-12 17:54:10|4102.1|4096.1|4100.4|4094.4|4102.1|4096.1|4100.1|4094.1|7
1723485260000|2024-08-12 17:54:20|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4099.9|4093.9|1
1723485290000|2024-08-12 17:54:50|4099.1|4093.1|4099.9|4093.9|4099.9|4093.9|4099.1|4093.1|5
1723485300000|2024-08-12 17:55:00|4099.1|4093.1|4099.4|4093.4|4099.6|4093.6|4098.4|4092.4|2
1723485310000|2024-08-12 17:55:10|4099.6|4093.6|4098.4|4092.4|4099.6|4093.6|4097.6|4091.6|9
1723485320000|2024-08-12 17:55:20|4098.6|4092.6|4098.4|4092.4|4098.6|4092.6|4098.1|4092.1|2
1723485330000|2024-08-12 17:55:30|4098.6|4092.6|4098.9|4092.9|4098.9|4092.9|4098.6|4092.6|0
1723485340000|2024-08-12 17:55:40|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4098.1|4092.1|2
1723485350000|2024-08-12 17:55:50|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.4|4092.4|2
1723485360000|2024-08-12 17:56:00|4098.6|4092.6|4099.4|4093.4|4099.4|4093.4|4098.6|4092.6|1
1723485370000|2024-08-12 17:56:10|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|2
1723485380000|2024-08-12 17:56:20|4099.4|4093.4|4097.4|4091.4|4099.4|4093.4|4097.2|4091.2|2
1723485390000|2024-08-12 17:56:30|4096.4|4090.4|4097.4|4091.4|4097.4|4091.4|4096.4|4090.4|4
1723485400000|2024-08-12 17:56:40|4097.2|4091.2|4098.2|4092.2|4098.2|4092.2|4097.2|4091.2|0
1723485410000|2024-08-12 17:56:50|4098.4|4092.4|4099.7|4093.7|4099.7|4093.7|4098.2|4092.2|2
1723485430000|2024-08-12 17:57:10|4099.4|4093.4|4099.4|4093.4|4099.9|4093.9|4099.2|4093.2|7
1723485440000|2024-08-12 17:57:20|4099.2|4093.2|4098.6|4092.6|4099.2|4093.2|4098.4|4092.4|28
1723485450000|2024-08-12 17:57:30|4098.9|4092.9|4100.9|4094.9|4100.9|4094.9|4098.9|4092.9|3
1723485460000|2024-08-12 17:57:40|4098.9|4092.9|4099.9|4093.9|4099.9|4093.9|4098.9|4092.9|6
1723485470000|2024-08-12 17:57:50|4100.2|4094.2|4100.9|4094.9|4101.7|4095.7|4100.2|4094.2|31
1723485480000|2024-08-12 17:58:00|4099.9|4093.9|4100.1|4094.1|4100.1|4094.1|4099.9|4093.9|19
1723485500000|2024-08-12 17:58:20|4100.3|4094.3|4102.4|4096.4|4103.4|4097.4|4100.3|4094.3|6
1723485510000|2024-08-12 17:58:30|4104.3|4098.3|4104.1|4098.1|4104.4|4098.4|4104.1|4098.1|8
1723485520000|2024-08-12 17:58:40|4104.4|4098.4|4107.1|4101.1|4107.1|4101.1|4104.4|4098.4|44
1723485530000|2024-08-12 17:58:50|4106.9|4100.9|4107.1|4101.1|4107.1|4101.1|4106.9|4100.9|3
1723485540000|2024-08-12 17:59:00|4106.9|4100.9|4104.3|4098.3|4106.9|4100.9|4104.3|4098.3|7
1723485550000|2024-08-12 17:59:10|4104.1|4098.1|4103.6|4097.6|4104.8|4098.8|4103.6|4097.6|3
1723485560000|2024-08-12 17:59:20|4104.3|4098.3|4105.8|4099.8|4105.8|4099.8|4104.3|4098.3|2
1723485570000|2024-08-12 17:59:30|4106.1|4100.1|4106.3|4100.3|4106.3|4100.3|4106.1|4100.1|0
1723485580000|2024-08-12 17:59:40|4106.1|4100.1|4106.6|4100.6|4106.6|4100.6|4106.1|4100.1|23
1723485590000|2024-08-12 17:59:50|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|0
1723485600000|2024-08-12 18:00:00|4105.6|4099.6|4110.1|4104.1|4110.1|4104.1|4105.6|4099.6|18
1723485610000|2024-08-12 18:00:10|4110.4|4104.4|4108.9|4102.9|4110.6|4104.6|4108.9|4102.9|12
1723485620000|2024-08-12 18:00:20|4108.3|4102.3|4107.9|4101.9|4108.9|4102.9|4107.9|4101.9|11
1723485630000|2024-08-12 18:00:30|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4106.6|4100.6|4
1723485650000|2024-08-12 18:00:50|4107.6|4101.6|4107.9|4101.9|4108.2|4102.2|4107.4|4101.4|1
1723485660000|2024-08-12 18:01:00|4108.2|4102.2|4108.9|4102.9|4108.9|4102.9|4108.2|4102.2|1
1723485670000|2024-08-12 18:01:10|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.2|4102.2|5
1723485680000|2024-08-12 18:01:20|4108.2|4102.2|4108.9|4102.9|4108.9|4102.9|4108.2|4102.2|1
1723485690000|2024-08-12 18:01:30|4108.7|4102.7|4110.7|4104.7|4110.7|4104.7|4108.4|4102.4|21
1723485700000|2024-08-12 18:01:40|4110.9|4104.9|4113.2|4107.2|4113.2|4107.2|4110.7|4104.7|10
1723485710000|2024-08-12 18:01:50|4112.9|4106.9|4113.2|4107.2|4113.4|4107.4|4112.9|4106.9|16
1723485720000|2024-08-12 18:02:00|4112.9|4106.9|4112.7|4106.7|4112.9|4106.9|4112.4|4106.4|7
1723485730000|2024-08-12 18:02:10|4112.9|4106.9|4115.9|4109.9|4115.9|4109.9|4112.7|4106.7|29
1723485740000|2024-08-12 18:02:20|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|82
1723485750000|2024-08-12 18:02:30|4115.9|4109.9|4115.4|4109.4|4116.4|4110.4|4115.4|4109.4|8
1723485760000|2024-08-12 18:02:40|4114.4|4108.4|4114.7|4108.7|4115.2|4109.2|4114.4|4108.4|4
1723485770000|2024-08-12 18:02:50|4114.9|4108.9|4115.2|4109.2|4115.4|4109.4|4114.9|4108.9|3
1723485780000|2024-08-12 18:03:00|4114.7|4108.7|4114.7|4108.7|4114.9|4108.9|4114.7|4108.7|0
1723485790000|2024-08-12 18:03:10|4114.9|4108.9|4112.4|4106.4|4114.9|4108.9|4112.4|4106.4|24
1723485800000|2024-08-12 18:03:20|4111.4|4105.4|4111.9|4105.9|4111.9|4105.9|4111.4|4105.4|2
1723485810000|2024-08-12 18:03:30|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|0
1723485820000|2024-08-12 18:03:40|4111.9|4105.9|4110.2|4104.2|4111.9|4105.9|4110.2|4104.2|20
1723485830000|2024-08-12 18:03:50|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|6
1723485840000|2024-08-12 18:04:00|4109.7|4103.7|4110.4|4104.4|4110.4|4104.4|4109.7|4103.7|0
1723485850000|2024-08-12 18:04:10|4109.9|4103.9|4106.9|4100.9|4109.9|4103.9|4106.7|4100.7|8
1723485860000|2024-08-12 18:04:20|4107.9|4101.9|4106|4100|4107.9|4101.9|4106|4100|13
1723485870000|2024-08-12 18:04:30|4105.7|4099.7|4105.4|4099.4|4106|4100|4104.4|4098.4|6
1723485880000|2024-08-12 18:04:40|4105.2|4099.2|4105.4|4099.4|4105.4|4099.4|4105.2|4099.2|12
1723485890000|2024-08-12 18:04:50|4105.2|4099.2|4104.4|4098.4|4105.2|4099.2|4104.4|4098.4|2
1723485900000|2024-08-12 18:05:00|4104.7|4098.7|4104.4|4098.4|4105|4099|4104.4|4098.4|6
1723485910000|2024-08-12 18:05:10|4104.7|4098.7|4105.4|4099.4|4105.4|4099.4|4104.7|4098.7|20
1723485920000|2024-08-12 18:05:20|||||||||3
1723485930000|2024-08-12 18:05:30|4104.7|4098.7|4106|4100|4106|4100|4104.7|4098.7|4
1723485940000|2024-08-12 18:05:40|||||||||4
1723485950000|2024-08-12 18:05:50|4105.7|4099.7|4106|4100|4106|4100|4105.7|4099.7|2
1723485960000|2024-08-12 18:06:00|4108.2|4102.2|4107.2|4101.2|4108.2|4102.2|4107|4101|14
1723485970000|2024-08-12 18:06:10|4107|4101|4106.7|4100.7|4107|4101|4106.4|4100.4|3
1723485980000|2024-08-12 18:06:20|4106.2|4100.2|4106|4100|4106.2|4100.2|4106|4100|3
1723485990000|2024-08-12 18:06:30|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105|4099|1
1723486000000|2024-08-12 18:06:40|4105.4|4099.4|4108.4|4102.4|4108.4|4102.4|4105.4|4099.4|1
1723486010000|2024-08-12 18:06:50|4108.2|4102.2|4108.4|4102.4|4108.4|4102.4|4107.4|4101.4|2
1723486020000|2024-08-12 18:07:00|4107.2|4101.2|4107|4101|4107.7|4101.7|4106.7|4100.7|10
1723486030000|2024-08-12 18:07:10|4106.7|4100.7|4106.4|4100.4|4106.7|4100.7|4106.4|4100.4|0
1723486040000|2024-08-12 18:07:20|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.4|4100.4|0
1723486050000|2024-08-12 18:07:30|4106.4|4100.4|4106.4|4100.4|4106.7|4100.7|4106.4|4100.4|2
1723486060000|2024-08-12 18:07:40|||||||||1
1723486070000|2024-08-12 18:07:50|4106|4100|4106.2|4100.2|4106.2|4100.2|4105.4|4099.4|10
1723486080000|2024-08-12 18:08:00|4105.4|4099.4|4106.7|4100.7|4107|4101|4105.4|4099.4|0
1723486090000|2024-08-12 18:08:10|4106.4|4100.4|4107|4101|4107|4101|4106.2|4100.2|2
1723486100000|2024-08-12 18:08:20|4106.2|4100.2|4107|4101|4107|4101|4106.2|4100.2|4
1723486120000|2024-08-12 18:08:40|4106|4100|4105.5|4099.5|4106.5|4100.5|4105.2|4099.2|122
1723486130000|2024-08-12 18:08:50|4105.2|4099.2|4106.4|4100.4|4106.4|4100.4|4105.2|4099.2|15
1723486140000|2024-08-12 18:09:00|4106.2|4100.2|4106.2|4100.2|4106.7|4100.7|4105.9|4099.9|4
1723486150000|2024-08-12 18:09:10|4106.4|4100.4|4106.5|4100.5|4106.7|4100.7|4106.2|4100.2|4
1723486160000|2024-08-12 18:09:20|4105.7|4099.7|4106.4|4100.4|4106.7|4100.7|4105.2|4099.2|1
1723486170000|2024-08-12 18:09:30|4107|4101|4107|4101|4107|4101|4106.7|4100.7|0
1723486180000|2024-08-12 18:09:40|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|0
1723486190000|2024-08-12 18:09:50|4106.2|4100.2|4106.9|4100.9|4106.9|4100.9|4106.2|4100.2|3
1723486200000|2024-08-12 18:10:00|4107.7|4101.7|4109.4|4103.4|4109.4|4103.4|4107.7|4101.7|15
1723486210000|2024-08-12 18:10:10|4109.2|4103.2|4109.2|4103.2|4109.4|4103.4|4109.2|4103.2|10
1723486220000|2024-08-12 18:10:20|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|0
1723486230000|2024-08-12 18:10:30|4109.9|4103.9|4109.2|4103.2|4109.9|4103.9|4107.9|4101.9|30
1723486240000|2024-08-12 18:10:40|4109.9|4103.9|4111.2|4105.2|4111.4|4105.4|4109.2|4103.2|9
1723486250000|2024-08-12 18:10:50|4111.9|4105.9|4112.4|4106.4|4112.7|4106.7|4111.9|4105.9|2
1723486260000|2024-08-12 18:11:00|4111.9|4105.9|4110.9|4104.9|4112.2|4106.2|4110.2|4104.2|15
1723486270000|2024-08-12 18:11:10|4111.2|4105.2|4111.4|4105.4|4111.4|4105.4|4110.9|4104.9|3
1723486280000|2024-08-12 18:11:20|4110.9|4104.9|4111.9|4105.9|4111.9|4105.9|4110.9|4104.9|0
1723486290000|2024-08-12 18:11:30|4112.9|4106.9|4113.9|4107.9|4113.9|4107.9|4112.9|4106.9|1
1723486300000|2024-08-12 18:11:40|4114.2|4108.2|4115.9|4109.9|4115.9|4109.9|4114.2|4108.2|16
1723486310000|2024-08-12 18:11:50|4113.9|4107.9|4114.9|4108.9|4114.9|4108.9|4113.9|4107.9|36
1723486320000|2024-08-12 18:12:00|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|2
1723486330000|2024-08-12 18:12:10|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.2|4108.2|16
1723486340000|2024-08-12 18:12:20|4115.2|4109.2|4114.9|4108.9|4115.2|4109.2|4114.9|4108.9|2
1723486350000|2024-08-12 18:12:30|4115.2|4109.2|4115.4|4109.4|4115.9|4109.9|4115.2|4109.2|7
1723486360000|2024-08-12 18:12:40|4115.2|4109.2|4115.4|4109.4|4115.4|4109.4|4115.2|4109.2|10
1723486370000|2024-08-12 18:12:50|4115.2|4109.2|4116.7|4110.7|4116.7|4110.7|4115.2|4109.2|14
1723486380000|2024-08-12 18:13:00|4116.4|4110.4|4115.9|4109.9|4116.4|4110.4|4114.4|4108.4|26
1723486390000|2024-08-12 18:13:10|4115.6|4109.6|4117.2|4111.2|4117.9|4111.9|4115.1|4109.1|45
1723486400000|2024-08-12 18:13:20|4117.4|4111.4|4116.7|4110.7|4117.4|4111.4|4116.4|4110.4|9
1723486410000|2024-08-12 18:13:30|4116.9|4110.9|4115.9|4109.9|4116.9|4110.9|4115.6|4109.6|18
1723486420000|2024-08-12 18:13:40|4115.4|4109.4|4115.2|4109.2|4116.2|4110.2|4114.9|4108.9|31
1723486430000|2024-08-12 18:13:50|4115.4|4109.4|4114.4|4108.4|4115.9|4109.9|4114.1|4108.1|18
1723486440000|2024-08-12 18:14:00|4112.6|4106.6|4107.1|4101.1|4113.3|4107.3|4107.1|4101.1|78
1723486450000|2024-08-12 18:14:10|4107.4|4101.4|4105.3|4099.3|4107.8|4101.8|4103.8|4097.8|54
1723486460000|2024-08-12 18:14:20|4104.6|4098.6|4096.3|4090.3|4105.3|4099.3|4096.3|4090.3|168
1723486470000|2024-08-12 18:14:30|4095.8|4089.8|4090.8|4084.8|4095.8|4089.8|4090.5|4084.5|52
1723486480000|2024-08-12 18:14:40|4089.8|4083.8|4089.7|4083.7|4092.8|4086.8|4089.7|4083.7|135
1723486490000|2024-08-12 18:14:50|4089.2|4083.2|4090.7|4084.7|4091|4085|4089.2|4083.2|85
1723486500000|2024-08-12 18:15:00|4091|4085|4093|4087|4095|4089|4090.7|4084.7|55
1723486510000|2024-08-12 18:15:10|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4091.8|4085.8|18
1723486520000|2024-08-12 18:15:20|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4092.8|4086.8|9
1723486530000|2024-08-12 18:15:30|4092.8|4086.8|4092|4086|4092.8|4086.8|4090|4084|8
1723486540000|2024-08-12 18:15:40|4093.7|4087.7|4095.5|4089.5|4095.5|4089.5|4093.7|4087.7|29
1723486550000|2024-08-12 18:15:50|4095.2|4089.2|4097.2|4091.2|4097.2|4091.2|4093.5|4087.5|23
1723486560000|2024-08-12 18:16:00|4097.7|4091.7|4100.8|4094.8|4100.8|4094.8|4097.7|4091.7|8
1723486570000|2024-08-12 18:16:10|4101|4095|4101.2|4095.2|4101.7|4095.7|4100.5|4094.5|8
1723486580000|2024-08-12 18:16:20|4100.7|4094.7|4099|4093|4100.7|4094.7|4098.2|4092.2|103
1723486590000|2024-08-12 18:16:30|4098.8|4092.8|4099.2|4093.2|4099.2|4093.2|4098.5|4092.5|4
1723486600000|2024-08-12 18:16:40|4099|4093|4099|4093|4099.2|4093.2|4099|4093|4
1723486610000|2024-08-12 18:16:50|4098.7|4092.7|4099|4093|4099.2|4093.2|4098.7|4092.7|4
1723486620000|2024-08-12 18:17:00|4098.7|4092.7|4099.5|4093.5|4099.5|4093.5|4098.7|4092.7|5
1723486630000|2024-08-12 18:17:10|4099.2|4093.2|4099.2|4093.2|4099.5|4093.5|4097.7|4091.7|8
1723486640000|2024-08-12 18:17:20|4099|4093|4100.5|4094.5|4100.5|4094.5|4099|4093|2
1723486650000|2024-08-12 18:17:30|4099.5|4093.5|4099.5|4093.5|4099.7|4093.7|4099.2|4093.2|9
1723486660000|2024-08-12 18:17:40|4099.2|4093.2|4100.2|4094.2|4100.2|4094.2|4099|4093|4
1723486670000|2024-08-12 18:17:50|4099.2|4093.2|4098.2|4092.2|4099.5|4093.5|4098.2|4092.2|25
1723486680000|2024-08-12 18:18:00|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|9
1723486690000|2024-08-12 18:18:10|4097.2|4091.2|4097.7|4091.7|4097.7|4091.7|4097.2|4091.2|1
1723486700000|2024-08-12 18:18:20|4098|4092|4099.7|4093.7|4099.7|4093.7|4098|4092|4
1723486710000|2024-08-12 18:18:30|||||||||4
1723486720000|2024-08-12 18:18:40|4100.2|4094.2|4099.7|4093.7|4100.2|4094.2|4099.7|4093.7|5
1723486730000|2024-08-12 18:18:50|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4098.7|4092.7|11
1723486740000|2024-08-12 18:19:00|4098.7|4092.7|4099|4093|4099|4093|4098|4092|11
1723486750000|2024-08-12 18:19:10|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099|4093|14
1723486760000|2024-08-12 18:19:20|4099|4093|4098.7|4092.7|4099.2|4093.2|4098.7|4092.7|13
1723486770000|2024-08-12 18:19:30|4099|4093|4100.7|4094.7|4100.7|4094.7|4099|4093|11
1723486780000|2024-08-12 18:19:40|4101|4095|4101.7|4095.7|4101.7|4095.7|4101|4095|6
1723486790000|2024-08-12 18:19:50|4101.5|4095.5|4102.5|4096.5|4102.7|4096.7|4101.5|4095.5|4
1723507200000|2024-08-13 00:00:00|4107.2|4101.2|4099.7|4093.7|4107.2|4101.2|4097.4|4091.4|9
1723507210000|2024-08-13 00:00:10|4099.9|4093.9|4100.2|4094.2|4101.9|4095.9|4098.9|4092.9|0
1723507220000|2024-08-13 00:00:20|4100.7|4094.7|4099.2|4093.2|4100.7|4094.7|4098.7|4092.7|0
1723507230000|2024-08-13 00:00:30|4099.4|4093.4|4098.9|4092.9|4099.4|4093.4|4098.9|4092.9|0
1723507240000|2024-08-13 00:00:40|4098.4|4092.4|4098.2|4092.2|4098.4|4092.4|4098.2|4092.2|0
1723507250000|2024-08-13 00:00:50|4098.4|4092.4|4098.7|4092.7|4098.9|4092.9|4098.2|4092.2|0
1723507260000|2024-08-13 00:01:00|4097.9|4091.9|4097.2|4091.2|4097.9|4091.9|4096.9|4090.9|0
1723507270000|2024-08-13 00:01:10|4097.9|4091.9|4096.4|4090.4|4097.9|4091.9|4096.4|4090.4|1
1723507280000|2024-08-13 00:01:20|4095.2|4089.2|4096.9|4090.9|4097.5|4091.5|4095.2|4089.2|2
1723507290000|2024-08-13 00:01:30|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1723507300000|2024-08-13 00:01:40|4096.7|4090.7|4096.5|4090.5|4097.2|4091.2|4096.2|4090.2|0
1723507310000|2024-08-13 00:01:50|4096.7|4090.7|4098.5|4092.5|4098.7|4092.7|4096.7|4090.7|0
1723507320000|2024-08-13 00:02:00|4098.2|4092.2|4097.2|4091.2|4098.2|4092.2|4096.7|4090.7|0
1723507330000|2024-08-13 00:02:10|4097|4091|4096.5|4090.5|4097.2|4091.2|4096.5|4090.5|0
1723507340000|2024-08-13 00:02:20|4096.2|4090.2|4095.9|4089.9|4096.2|4090.2|4095.7|4089.7|2
1723507350000|2024-08-13 00:02:30|4096.9|4090.9|4096.2|4090.2|4096.9|4090.9|4096.2|4090.2|2
1723507360000|2024-08-13 00:02:40|4095.2|4089.2|4094.9|4088.9|4095.2|4089.2|4094.9|4088.9|1
1723507370000|2024-08-13 00:02:50|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1723507380000|2024-08-13 00:03:00|4095.7|4089.7|4095.9|4089.9|4095.9|4089.9|4095.7|4089.7|0
1723507390000|2024-08-13 00:03:10|4095.5|4089.5|4095.7|4089.7|4095.7|4089.7|4095.5|4089.5|0
1723507400000|2024-08-13 00:03:20|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|0
1723507410000|2024-08-13 00:03:30|4095.7|4089.7|4095.5|4089.5|4095.7|4089.7|4094.9|4088.9|0
1723507420000|2024-08-13 00:03:40|4094.9|4088.9|4095.2|4089.2|4095.2|4089.2|4094.9|4088.9|0
1723507430000|2024-08-13 00:03:50|4095.5|4089.5|4094.9|4088.9|4095.5|4089.5|4094.9|4088.9|0
1723507440000|2024-08-13 00:04:00|4094.5|4088.5|4094.2|4088.2|4094.5|4088.5|4094.2|4088.2|0
1723507450000|2024-08-13 00:04:10|4094.5|4088.5|4095|4089|4095|4089|4094.5|4088.5|0
1723507460000|2024-08-13 00:04:20|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1723507470000|2024-08-13 00:04:30|4094.7|4088.7|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|0
1723507480000|2024-08-13 00:04:40|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|0
1723507500000|2024-08-13 00:05:00|4093|4087|4092|4086|4093|4087|4092|4086|1
1723507520000|2024-08-13 00:05:20|4093|4087|4093.2|4087.2|4093.2|4087.2|4093|4087|4
1723507530000|2024-08-13 00:05:30|4093|4087|4093|4087|4093.2|4087.2|4093|4087|0
1723507540000|2024-08-13 00:05:40|4093.2|4087.2|4094.4|4088.4|4094.4|4088.4|4093.2|4087.2|0
1723507550000|2024-08-13 00:05:50|4094.7|4088.7|4094.9|4088.9|4094.9|4088.9|4094.7|4088.7|0
1723507560000|2024-08-13 00:06:00|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1723507570000|2024-08-13 00:06:10|4095.7|4089.7|4095.4|4089.4|4096.2|4090.2|4094.4|4088.4|1
1723507590000|2024-08-13 00:06:30|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1723507600000|2024-08-13 00:06:40|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|0
1723507630000|2024-08-13 00:07:10|4093.2|4087.2|4093.9|4087.9|4094.7|4088.7|4093.2|4087.2|0
1723507640000|2024-08-13 00:07:20|||||||||1
1723507650000|2024-08-13 00:07:30|4093.4|4087.4|4092.9|4086.9|4093.4|4087.4|4092.9|4086.9|0
1723507660000|2024-08-13 00:07:40|4092.7|4086.7|4092|4086|4092.7|4086.7|4091.7|4085.7|5
1723507670000|2024-08-13 00:07:50|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|1
1723507690000|2024-08-13 00:08:10|||||||||1
1723507710000|2024-08-13 00:08:30|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1723507720000|2024-08-13 00:08:40|4091.9|4085.9|4091.9|4085.9|4092.2|4086.2|4091.9|4085.9|0
1723507730000|2024-08-13 00:08:50|4092.5|4086.5|4092.9|4086.9|4092.9|4086.9|4092.5|4086.5|1
1723507750000|2024-08-13 00:09:10|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|1
1723507780000|2024-08-13 00:09:40|4092.4|4086.4|4093.7|4087.7|4093.7|4087.7|4092.2|4086.2|0
1723507790000|2024-08-13 00:09:50|4094.4|4088.4|4094.7|4088.7|4094.7|4088.7|4094|4088|0
1723507800000|2024-08-13 00:10:00|4095|4089|4095|4089|4095.2|4089.2|4095|4089|0
1723507810000|2024-08-13 00:10:10|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|0
1723507820000|2024-08-13 00:10:20|4096|4090|4096|4090|4096|4090|4096|4090|0
1723507830000|2024-08-13 00:10:30|4095.7|4089.7|4095.7|4089.7|4096|4090|4095.7|4089.7|0
1723507840000|2024-08-13 00:10:40|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|0
1723507860000|2024-08-13 00:11:00|4096.7|4090.7|4096.7|4090.7|4098|4092|4096.7|4090.7|1
1723507880000|2024-08-13 00:11:20|4097.7|4091.7|4098.7|4092.7|4098.7|4092.7|4097.7|4091.7|0
1723507890000|2024-08-13 00:11:30|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|0
1723507900000|2024-08-13 00:11:40|4098.2|4092.2|4098.5|4092.5|4098.5|4092.5|4098.2|4092.2|3
1723507910000|2024-08-13 00:11:50|4098.2|4092.2|4098.2|4092.2|4098.5|4092.5|4098.2|4092.2|3
1723507920000|2024-08-13 00:12:00|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4097.4|4091.4|0
1723507940000|2024-08-13 00:12:20|4099.5|4093.5|4099.2|4093.2|4099.5|4093.5|4099.2|4093.2|4
1723507950000|2024-08-13 00:12:30|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1723507960000|2024-08-13 00:12:40|4099.2|4093.2|4099.5|4093.5|4099.5|4093.5|4099|4093|2
1723507980000|2024-08-13 00:13:00|4098.7|4092.7|4099.2|4093.2|4099.2|4093.2|4098.7|4092.7|0
1723507990000|2024-08-13 00:13:10|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|0
1723508000000|2024-08-13 00:13:20|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1723508060000|2024-08-13 00:14:20|4099.5|4093.5|4099.2|4093.2|4099.5|4093.5|4099.2|4093.2|1
1723508070000|2024-08-13 00:14:30|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1723508080000|2024-08-13 00:14:40|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|0
1723508090000|2024-08-13 00:14:50|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|0
1723508110000|2024-08-13 00:15:10|4099|4093|4100|4094|4100|4094|4099|4093|3
1723508130000|2024-08-13 00:15:30|4099.5|4093.5|4100|4094|4100|4094|4099.5|4093.5|0
1723508150000|2024-08-13 00:15:50|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1723508160000|2024-08-13 00:16:00|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1723508190000|2024-08-13 00:16:30|||||||||1
1723508240000|2024-08-13 00:17:20|4100.2|4094.2|4099.7|4093.7|4100.2|4094.2|4099.7|4093.7|2
1723508250000|2024-08-13 00:17:30|4100|4094|4099.5|4093.5|4100|4094|4099.5|4093.5|1
1723508350000|2024-08-13 00:19:10|||||||||3
1723508360000|2024-08-13 00:19:20|4100|4094|4099.5|4093.5|4100|4094|4099|4093|1
1723508380000|2024-08-13 00:19:40|4099.7|4093.7|4100|4094|4100|4094|4099.7|4093.7|0
1723508420000|2024-08-13 00:20:20|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100|4094|0
1723508440000|2024-08-13 00:20:40|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|0
1723508460000|2024-08-13 00:21:00|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1723508470000|2024-08-13 00:21:10|4099.7|4093.7|4099.7|4093.7|4099.9|4093.9|4099.7|4093.7|0
1723508480000|2024-08-13 00:21:20|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1723508490000|2024-08-13 00:21:30|4098.9|4092.9|4098.4|4092.4|4098.9|4092.9|4097.4|4091.4|2
1723508500000|2024-08-13 00:21:40|4098.9|4092.9|4099.4|4093.4|4099.4|4093.4|4098.4|4092.4|3
1723508520000|2024-08-13 00:22:00|4099.2|4093.2|4099.4|4093.4|4099.4|4093.4|4099.2|4093.2|1
1723508540000|2024-08-13 00:22:20|||||||||1
1723508550000|2024-08-13 00:22:30|4098.9|4092.9|4099.9|4093.9|4099.9|4093.9|4098.9|4092.9|0
1723508560000|2024-08-13 00:22:40|4098.7|4092.7|4099.5|4093.5|4099.5|4093.5|4098.7|4092.7|5
1723508570000|2024-08-13 00:22:50|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|0
1723508580000|2024-08-13 00:23:00|4099|4093|4098.3|4092.3|4099.2|4093.2|4098.3|4092.3|3
1723508610000|2024-08-13 00:23:30|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|0
1723508630000|2024-08-13 00:23:50|4098.3|4092.3|4098|4092|4098.3|4092.3|4098|4092|1
1723508650000|2024-08-13 00:24:10|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|0
1723508660000|2024-08-13 00:24:20|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1723508670000|2024-08-13 00:24:30|4097.8|4091.8|4098|4092|4098|4092|4097.5|4091.5|0
1723508680000|2024-08-13 00:24:40|4097.8|4091.8|4098|4092|4098|4092|4097.8|4091.8|0
1723508690000|2024-08-13 00:24:50|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1723508730000|2024-08-13 00:25:30|4098|4092|4098|4092|4098|4092|4098|4092|0
1723508740000|2024-08-13 00:25:40|4097.8|4091.8|4098|4092|4098|4092|4097.8|4091.8|0
1723508750000|2024-08-13 00:25:50|4097.8|4091.8|4098.5|4092.5|4098.5|4092.5|4097.8|4091.8|0
1723508760000|2024-08-13 00:26:00|4098.8|4092.8|4099|4093|4099|4093|4098.8|4092.8|0
1723508810000|2024-08-13 00:26:50|4099.3|4093.3|4100|4094|4100|4094|4099.3|4093.3|0
1723508820000|2024-08-13 00:27:00|4099.3|4093.3|4099|4093|4099.3|4093.3|4098.5|4092.5|0
1723508830000|2024-08-13 00:27:10|4098.8|4092.8|4098.5|4092.5|4098.8|4092.8|4098.5|4092.5|0
1723508840000|2024-08-13 00:27:20|4098.3|4092.3|4098.3|4092.3|4098.5|4092.5|4098.3|4092.3|1
1723508850000|2024-08-13 00:27:30|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|0
1723508860000|2024-08-13 00:27:40|4098.3|4092.3|4098|4092|4098.3|4092.3|4098|4092|0
1723508870000|2024-08-13 00:27:50|4098.3|4092.3|4098.5|4092.5|4098.5|4092.5|4098.3|4092.3|0
1723508910000|2024-08-13 00:28:30|||||||||2
1723508920000|2024-08-13 00:28:40|4098.3|4092.3|4098.5|4092.5|4098.5|4092.5|4098.3|4092.3|1
1723508940000|2024-08-13 00:29:00|4098.3|4092.3|4098.5|4092.5|4098.5|4092.5|4098.3|4092.3|0
1723509020000|2024-08-13 00:30:20|4098|4092|4098|4092|4098|4092|4098|4092|0
1723509030000|2024-08-13 00:30:30|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|1
1723509060000|2024-08-13 00:31:00|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4097.5|4091.5|0
1723509090000|2024-08-13 00:31:30|4098|4092|4098|4092|4098|4092|4098|4092|0
1723509120000|2024-08-13 00:32:00|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|0
1723509130000|2024-08-13 00:32:10|4098|4092|4097.6|4091.6|4098|4092|4097.6|4091.6|1
1723509160000|2024-08-13 00:32:40|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|0
1723509170000|2024-08-13 00:32:50|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|0
1723509180000|2024-08-13 00:33:00|4097.6|4091.6|4097.6|4091.6|4097.8|4091.8|4097.6|4091.6|0
1723509190000|2024-08-13 00:33:10|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|0
1723509230000|2024-08-13 00:33:50|4097|4091|4097.6|4091.6|4097.6|4091.6|4097|4091|0
1723509280000|2024-08-13 00:34:40|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|0
1723509290000|2024-08-13 00:34:50|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|2
1723509310000|2024-08-13 00:35:10|4098.1|4092.1|4097.6|4091.6|4098.1|4092.1|4097.6|4091.6|0
1723509360000|2024-08-13 00:36:00|4097.8|4091.8|4098.6|4092.6|4098.6|4092.6|4097.8|4091.8|0
1723509370000|2024-08-13 00:36:10|4098.8|4092.8|4099.6|4093.6|4099.6|4093.6|4098.8|4092.8|0
1723509380000|2024-08-13 00:36:20|4100.3|4094.3|4101.3|4095.3|4101.3|4095.3|4100.3|4094.3|7
1723509400000|2024-08-13 00:36:40|4101|4095|4100.8|4094.8|4101|4095|4100.8|4094.8|1
1723509430000|2024-08-13 00:37:10|4100.5|4094.5|4101.1|4095.1|4101.1|4095.1|4100.5|4094.5|0
1723509440000|2024-08-13 00:37:20|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|0
1723509450000|2024-08-13 00:37:30|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1723509460000|2024-08-13 00:37:40|4100.3|4094.3|4100.6|4094.6|4100.6|4094.6|4100.3|4094.3|0
1723509480000|2024-08-13 00:38:00|||||||||1
1723509510000|2024-08-13 00:38:30|4100.3|4094.3|4100.6|4094.6|4100.6|4094.6|4100.3|4094.3|0
1723509520000|2024-08-13 00:38:40|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1723509550000|2024-08-13 00:39:10|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|2
1723509570000|2024-08-13 00:39:30|4100.5|4094.5|4101.5|4095.5|4101.5|4095.5|4100.5|4094.5|0
1723509580000|2024-08-13 00:39:40|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.3|4096.3|1
1723509590000|2024-08-13 00:39:50|4102.3|4096.3|4102.3|4096.3|4102.5|4096.5|4102.3|4096.3|0
1723509600000|2024-08-13 00:40:00|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|0
1723509610000|2024-08-13 00:40:10|4103|4097|4103.5|4097.5|4103.5|4097.5|4103|4097|0
1723509620000|2024-08-13 00:40:20|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|0
1723509640000|2024-08-13 00:40:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1723509680000|2024-08-13 00:41:20|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103|4097|0
1723509700000|2024-08-13 00:41:40|4103|4097|4103.3|4097.3|4103.3|4097.3|4103|4097|0
1723509750000|2024-08-13 00:42:30|4103|4097|4103|4097|4103|4097|4103|4097|1
1723509770000|2024-08-13 00:42:50|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|0
1723509780000|2024-08-13 00:43:00|4102.8|4096.8|4103.5|4097.5|4103.5|4097.5|4102.8|4096.8|2
1723509790000|2024-08-13 00:43:10|4103.3|4097.3|4103|4097|4103.3|4097.3|4103|4097|0
1723509800000|2024-08-13 00:43:20|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|0
1723509840000|2024-08-13 00:44:00|4102.5|4096.5|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|0
1723509850000|2024-08-13 00:44:10|4103|4097|4103|4097|4103|4097|4103|4097|0
1723509870000|2024-08-13 00:44:30|4102.8|4096.8|4103.1|4097.1|4103.1|4097.1|4102.8|4096.8|0
1723509880000|2024-08-13 00:44:40|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103|4097|0
1723509900000|2024-08-13 00:45:00|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1723509940000|2024-08-13 00:45:40|4104|4098|4103.8|4097.8|4104|4098|4103.8|4097.8|1
1723509960000|2024-08-13 00:46:00|4104|4098|4104|4098|4104|4098|4104|4098|0
1723509970000|2024-08-13 00:46:10|4104.3|4098.3|4103.5|4097.5|4104.3|4098.3|4103.5|4097.5|3
1723509980000|2024-08-13 00:46:20|4103|4097|4103|4097|4103|4097|4103|4097|0
1723510000000|2024-08-13 00:46:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1723510080000|2024-08-13 00:48:00|4103.3|4097.3|4103.5|4097.5|4103.5|4097.5|4103|4097|0
1723510200000|2024-08-13 00:50:00|4103.3|4097.3|4103.5|4097.5|4103.5|4097.5|4103.3|4097.3|2
1723510220000|2024-08-13 00:50:20|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|0
1723510230000|2024-08-13 00:50:30|4104|4098|4104|4098|4104|4098|4104|4098|0
1723510260000|2024-08-13 00:51:00|4104.3|4098.3|4104|4098|4104.3|4098.3|4103.5|4097.5|1
1723510270000|2024-08-13 00:51:10|||||||||1
1723510280000|2024-08-13 00:51:20|4103.5|4097.5|4103.5|4097.5|4104|4098|4103.5|4097.5|1
1723510310000|2024-08-13 00:51:50|4104|4098|4104|4098|4104|4098|4104|4098|0
1723510330000|2024-08-13 00:52:10|||||||||1
1723510360000|2024-08-13 00:52:40|4104.3|4098.3|4104.8|4098.8|4104.8|4098.8|4104.3|4098.3|0
1723510370000|2024-08-13 00:52:50|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1723510380000|2024-08-13 00:53:00|4104.3|4098.3|4103.5|4097.5|4104.3|4098.3|4103.5|4097.5|0
1723510410000|2024-08-13 00:53:30|4103|4097|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|1
1723510420000|2024-08-13 00:53:40|4103.3|4097.3|4103|4097|4103.3|4097.3|4103|4097|0
1723510430000|2024-08-13 00:53:50|4103.2|4097.2|4103.5|4097.5|4103.5|4097.5|4103.2|4097.2|0
1723510450000|2024-08-13 00:54:10|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|1
1723510460000|2024-08-13 00:54:20|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|1
1723510470000|2024-08-13 00:54:30|4102.2|4096.2|4102.5|4096.5|4102.5|4096.5|4102.2|4096.2|0
1723510480000|2024-08-13 00:54:40|4102.2|4096.2|4102.5|4096.5|4102.5|4096.5|4102.2|4096.2|2
1723510500000|2024-08-13 00:55:00|||||||||2
1723510510000|2024-08-13 00:55:10|4102.8|4096.8|4103|4097|4103|4097|4102.5|4096.5|0
1723510520000|2024-08-13 00:55:20|4102.8|4096.8|4102.5|4096.5|4102.8|4096.8|4102.3|4096.3|1
1723510550000|2024-08-13 00:55:50|4102.2|4096.2|4102.5|4096.5|4102.5|4096.5|4102.2|4096.2|1
1723510570000|2024-08-13 00:56:10|4102.3|4096.3|4102.5|4096.5|4102.5|4096.5|4102.3|4096.3|0
1723510610000|2024-08-13 00:56:50|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|1
1723510620000|2024-08-13 00:57:00|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1723510630000|2024-08-13 00:57:10|4103.3|4097.3|4103.5|4097.5|4103.5|4097.5|4103.3|4097.3|0
1723510640000|2024-08-13 00:57:20|4103|4097|4103|4097|4103.5|4097.5|4103|4097|0
1723510670000|2024-08-13 00:57:50|4103.2|4097.2|4103.5|4097.5|4103.5|4097.5|4103.2|4097.2|0
1723510730000|2024-08-13 00:58:50|4103|4097|4103.3|4097.3|4103.5|4097.5|4102.7|4096.7|2
1723510740000|2024-08-13 00:59:00|4103|4097|4103.3|4097.3|4103.3|4097.3|4103|4097|0
1723510750000|2024-08-13 00:59:10|4103|4097|4103|4097|4103|4097|4102.5|4096.5|0
1723510790000|2024-08-13 00:59:50|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|1
1723510800000|2024-08-13 01:00:00|4103.5|4097.5|4108.5|4102.5|4108.5|4102.5|4103.5|4097.5|8
1723510810000|2024-08-13 01:00:10|4108.7|4102.7|4108.5|4102.5|4108.7|4102.7|4108.5|4102.5|0
1723510820000|2024-08-13 01:00:20|4107.7|4101.7|4109.5|4103.5|4109.5|4103.5|4107.7|4101.7|0
1723510830000|2024-08-13 01:00:30|4109|4103|4109.5|4103.5|4109.5|4103.5|4108.5|4102.5|0
1723510840000|2024-08-13 01:00:40|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1723510850000|2024-08-13 01:00:50|4109.5|4103.5|4110|4104|4110.5|4104.5|4109.5|4103.5|1
1723510860000|2024-08-13 01:01:00|4109.5|4103.5|4109|4103|4110|4104|4109|4103|0
1723510870000|2024-08-13 01:01:10|4109.2|4103.2|4110|4104|4110|4104|4109|4103|0
1723510880000|2024-08-13 01:01:20|4110.5|4104.5|4110|4104|4110.5|4104.5|4110|4104|0
1723510890000|2024-08-13 01:01:30|4109.7|4103.7|4110|4104|4110|4104|4109.7|4103.7|0
1723510900000|2024-08-13 01:01:40|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1723510910000|2024-08-13 01:01:50|4109.5|4103.5|4109.7|4103.7|4109.7|4103.7|4109.5|4103.5|0
1723510920000|2024-08-13 01:02:00|4110|4104|4110.5|4104.5|4110.5|4104.5|4110|4104|0
1723510940000|2024-08-13 01:02:20|4112|4106|4111.8|4105.8|4112.2|4106.2|4111.8|4105.8|10
1723510950000|2024-08-13 01:02:30|4111.5|4105.5|4111.7|4105.7|4112|4106|4111.5|4105.5|0
1723510960000|2024-08-13 01:02:40|4111.5|4105.5|4111.7|4105.7|4111.7|4105.7|4111.5|4105.5|0
1723510970000|2024-08-13 01:02:50|4111.5|4105.5|4111.5|4105.5|4111.7|4105.7|4111.5|4105.5|0
1723510990000|2024-08-13 01:03:10|4111.8|4105.8|4112|4106|4112|4106|4111.8|4105.8|1
1723511000000|2024-08-13 01:03:20|4112.2|4106.2|4112.7|4106.7|4112.7|4106.7|4112|4106|1
1723511010000|2024-08-13 01:03:30|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|0
1723511020000|2024-08-13 01:03:40|4112.7|4106.7|4112.2|4106.2|4112.7|4106.7|4112|4106|0
1723511030000|2024-08-13 01:03:50|4112|4106|4112|4106|4112|4106|4111.5|4105.5|0
1723511040000|2024-08-13 01:04:00|4111.5|4105.5|4112|4106|4112|4106|4111.5|4105.5|0
1723511050000|2024-08-13 01:04:10|4111.8|4105.8|4111|4105|4112|4106|4110.8|4104.8|0
1723511060000|2024-08-13 01:04:20|4110.8|4104.8|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|0
1723511070000|2024-08-13 01:04:30|4110.5|4104.5|4110.8|4104.8|4111|4105|4110.5|4104.5|0
1723511080000|2024-08-13 01:04:40|4111|4105|4111|4105|4111|4105|4111|4105|0
1723511090000|2024-08-13 01:04:50|4111.3|4105.3|4111.5|4105.5|4111.5|4105.5|4111|4105|0
1723511100000|2024-08-13 01:05:00|4111.3|4105.3|4110.8|4104.8|4111.7|4105.7|4110.8|4104.8|0
1723511110000|2024-08-13 01:05:10|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|0
1723511120000|2024-08-13 01:05:20|4111.5|4105.5|4111.5|4105.5|4111.7|4105.7|4111|4105|0
1723511130000|2024-08-13 01:05:30|4111.7|4105.7|4108.5|4102.5|4111.7|4105.7|4108.5|4102.5|84
1723511140000|2024-08-13 01:05:40|4108.8|4102.8|4108.5|4102.5|4108.8|4102.8|4108.5|4102.5|0
1723511150000|2024-08-13 01:05:50|4108.3|4102.3|4106.3|4100.3|4108.5|4102.5|4105.8|4099.8|31
1723511160000|2024-08-13 01:06:00|4106|4100|4106.3|4100.3|4106.3|4100.3|4105.8|4099.8|0
1723511180000|2024-08-13 01:06:20|4106.1|4100.1|4105.5|4099.5|4106.3|4100.3|4105.5|4099.5|0
1723511190000|2024-08-13 01:06:30|4106.3|4100.3|4105.5|4099.5|4106.3|4100.3|4105.5|4099.5|5
1723511200000|2024-08-13 01:06:40|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|0
1723511210000|2024-08-13 01:06:50|4105|4099|4106.5|4100.5|4106.5|4100.5|4105|4099|0
1723511220000|2024-08-13 01:07:00|4106.8|4100.8|4106.3|4100.3|4107.5|4101.5|4105.8|4099.8|0
1723511240000|2024-08-13 01:07:20|4106.8|4100.8|4106.5|4100.5|4107|4101|4106.5|4100.5|0
1723511250000|2024-08-13 01:07:30|4106.3|4100.3|4105.8|4099.8|4106.3|4100.3|4105.8|4099.8|0
1723511260000|2024-08-13 01:07:40|4106|4100|4106.5|4100.5|4106.5|4100.5|4106|4100|0
1723511290000|2024-08-13 01:08:10|4106.3|4100.3|4106|4100|4106.3|4100.3|4105.8|4099.8|0
1723511320000|2024-08-13 01:08:40|4105.5|4099.5|4105.5|4099.5|4106.3|4100.3|4105.5|4099.5|0
1723511330000|2024-08-13 01:08:50|4105|4099|4105.5|4099.5|4105.5|4099.5|4105|4099|0
1723511340000|2024-08-13 01:09:00|4105.8|4099.8|4106.5|4100.5|4107.3|4101.3|4105.8|4099.8|1
1723511350000|2024-08-13 01:09:10|4106.7|4100.7|4108|4102|4108|4102|4106.7|4100.7|0
1723511360000|2024-08-13 01:09:20|4107.7|4101.7|4106.7|4100.7|4107.7|4101.7|4106.7|4100.7|0
1723511370000|2024-08-13 01:09:30|4107|4101|4107|4101|4107|4101|4107|4101|0
1723511380000|2024-08-13 01:09:40|4106.7|4100.7|4105.7|4099.7|4106.7|4100.7|4105.7|4099.7|1
1723511400000|2024-08-13 01:10:00|4105.2|4099.2|4106|4100|4106|4100|4105.2|4099.2|0
1723511410000|2024-08-13 01:10:10|4106.2|4100.2|4106|4100|4106.5|4100.5|4106|4100|0
1723511420000|2024-08-13 01:10:20|4106.7|4100.7|4107.5|4101.5|4107.5|4101.5|4106.7|4100.7|0
1723511430000|2024-08-13 01:10:30|4107.2|4101.2|4106|4100|4107.2|4101.2|4106|4100|0
1723511440000|2024-08-13 01:10:40|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.5|4099.5|0
1723511450000|2024-08-13 01:10:50|4106|4100|4106|4100|4106|4100|4106|4100|0
1723511480000|2024-08-13 01:11:20|4106.2|4100.2|4107|4101|4107|4101|4106.2|4100.2|0
1723511490000|2024-08-13 01:11:30|4106.7|4100.7|4107|4101|4107|4101|4106.7|4100.7|0
1723511510000|2024-08-13 01:11:50|4107.2|4101.2|4107.7|4101.7|4108|4102|4107.2|4101.2|0
1723511520000|2024-08-13 01:12:00|4107.5|4101.5|4107.4|4101.4|4107.7|4101.7|4107|4101|0
1723511530000|2024-08-13 01:12:10|4107.5|4101.5|4107|4101|4107.7|4101.7|4107|4101|0
1723511540000|2024-08-13 01:12:20|4107.2|4101.2|4107|4101|4107.2|4101.2|4107|4101|0
1723511550000|2024-08-13 01:12:30|4106.7|4100.7|4106|4100|4106.7|4100.7|4106|4100|0
1723511560000|2024-08-13 01:12:40|4105.7|4099.7|4105.5|4099.5|4105.7|4099.7|4105.5|4099.5|0
1723511570000|2024-08-13 01:12:50|4105.7|4099.7|4105.7|4099.7|4106|4100|4105.5|4099.5|0
1723511580000|2024-08-13 01:13:00|4105.5|4099.5|4104.7|4098.7|4106|4100|4104.7|4098.7|0
1723511600000|2024-08-13 01:13:20|4105.2|4099.2|4104.7|4098.7|4105.2|4099.2|4104.7|4098.7|0
1723511610000|2024-08-13 01:13:30|4105|4099|4105|4099|4105|4099|4105|4099|0
1723511640000|2024-08-13 01:14:00|4104.7|4098.7|4105|4099|4105|4099|4104.7|4098.7|1
1723511670000|2024-08-13 01:14:30|4105.2|4099.2|4106|4100|4106|4100|4105.2|4099.2|0
1723511680000|2024-08-13 01:14:40|4105.5|4099.5|4105.7|4099.7|4105.7|4099.7|4105.5|4099.5|0
1723511700000|2024-08-13 01:15:00|4106|4100|4106|4100|4106|4100|4106|4100|0
1723511720000|2024-08-13 01:15:20|4105.7|4099.7|4105|4099|4105.7|4099.7|4105|4099|0
1723511730000|2024-08-13 01:15:30|4104.5|4098.5|4104.5|4098.5|4105|4099|4104.5|4098.5|0
1723511740000|2024-08-13 01:15:40|4104.2|4098.2|4103.7|4097.7|4104.2|4098.2|4103.7|4097.7|1
1723511750000|2024-08-13 01:15:50|4103.2|4097.2|4103.5|4097.5|4103.7|4097.7|4103.2|4097.2|0
1723511760000|2024-08-13 01:16:00|4103.2|4097.2|4103|4097|4103.2|4097.2|4103|4097|1
1723511770000|2024-08-13 01:16:10|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4102.5|4096.5|2
1723511780000|2024-08-13 01:16:20|4103.7|4097.7|4104|4098|4104|4098|4103.7|4097.7|0
1723511790000|2024-08-13 01:16:30|4104.2|4098.2|4104.2|4098.2|4104.5|4098.5|4104.2|4098.2|0
1723511800000|2024-08-13 01:16:40|4104.5|4098.5|4104|4098|4104.5|4098.5|4104|4098|0
1723511810000|2024-08-13 01:16:50|4103.2|4097.2|4104.5|4098.5|4104.5|4098.5|4103.2|4097.2|0
1723511820000|2024-08-13 01:17:00|4104.2|4098.2|4104|4098|4104.2|4098.2|4104|4098|0
1723511830000|2024-08-13 01:17:10|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1723511840000|2024-08-13 01:17:20|4103|4097|4103.5|4097.5|4104|4098|4103|4097|1
1723511850000|2024-08-13 01:17:30|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1723511880000|2024-08-13 01:18:00|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|0
1723511890000|2024-08-13 01:18:10|4103.7|4097.7|4103|4097|4103.7|4097.7|4103|4097|10
1723511900000|2024-08-13 01:18:20|4102.7|4096.7|4104|4098|4104|4098|4102.7|4096.7|1
1723511910000|2024-08-13 01:18:30|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1723511920000|2024-08-13 01:18:40|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|0
1723511930000|2024-08-13 01:18:50|4103.7|4097.7|4103.5|4097.5|4103.7|4097.7|4103.5|4097.5|0
1723511940000|2024-08-13 01:19:00|4103.7|4097.7|4104.2|4098.2|4104.2|4098.2|4103.5|4097.5|0
1723511950000|2024-08-13 01:19:10|4104.5|4098.5|4104.2|4098.2|4104.5|4098.5|4104.2|4098.2|0
1723511960000|2024-08-13 01:19:20|4104.7|4098.7|4105|4099|4105.2|4099.2|4104.7|4098.7|0
1723511970000|2024-08-13 01:19:30|4105.2|4099.2|4105|4099|4105.5|4099.5|4105|4099|0
1723511980000|2024-08-13 01:19:40|4104.7|4098.7|4105|4099|4105|4099|4104.7|4098.7|0
1723512020000|2024-08-13 01:20:20|4105.2|4099.2|4105.2|4099.2|4105.5|4099.5|4105.2|4099.2|0
1723512030000|2024-08-13 01:20:30|4105|4099|4105|4099|4105|4099|4105|4099|0
1723512040000|2024-08-13 01:20:40|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1723512050000|2024-08-13 01:20:50|4104.5|4098.5|4104.2|4098.2|4104.5|4098.5|4104.2|4098.2|0
1723512060000|2024-08-13 01:21:00|4104.5|4098.5|4105|4099|4105|4099|4104.2|4098.2|0
1723512070000|2024-08-13 01:21:10|4105.2|4099.2|4105|4099|4105.2|4099.2|4105|4099|0
1723512080000|2024-08-13 01:21:20|4104.7|4098.7|4104.5|4098.5|4104.7|4098.7|4104.2|4098.2|0
1723512090000|2024-08-13 01:21:30|4104.7|4098.7|4105.2|4099.2|4105.2|4099.2|4104.7|4098.7|0
1723512100000|2024-08-13 01:21:40|4105.7|4099.7|4106.2|4100.2|4106.2|4100.2|4105.7|4099.7|0
1723512120000|2024-08-13 01:22:00|4106.7|4100.7|4106.7|4100.7|4107|4101|4106.7|4100.7|0
1723512130000|2024-08-13 01:22:10|4107|4101|4107.2|4101.2|4107.2|4101.2|4107|4101|0
1723512140000|2024-08-13 01:22:20|4107|4101|4107.2|4101.2|4107.2|4101.2|4107|4101|0
1723512150000|2024-08-13 01:22:30|4107|4101|4106.7|4100.7|4107.2|4101.2|4106.7|4100.7|0
1723512160000|2024-08-13 01:22:40|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1723512170000|2024-08-13 01:22:50|4106.7|4100.7|4106.5|4100.5|4106.7|4100.7|4106.5|4100.5|0
1723512180000|2024-08-13 01:23:00|4106.2|4100.2|4106.7|4100.7|4106.7|4100.7|4106.2|4100.2|0
1723512190000|2024-08-13 01:23:10|4107.2|4101.2|4107|4101|4107.2|4101.2|4107|4101|0
1723512200000|2024-08-13 01:23:20|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107|4101|0
1723512210000|2024-08-13 01:23:30|4107|4101|4106.5|4100.5|4107.2|4101.2|4106.5|4100.5|0
1723512240000|2024-08-13 01:24:00|4106.2|4100.2|4106.7|4100.7|4106.8|4100.8|4106.2|4100.2|0
1723512250000|2024-08-13 01:24:10|4106.5|4100.5|4106.5|4100.5|4106.9|4100.9|4106.5|4100.5|0
1723512260000|2024-08-13 01:24:20|4106.2|4100.2|4106|4100|4106.5|4100.5|4106|4100|0
1723512280000|2024-08-13 01:24:40|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|0
1723512290000|2024-08-13 01:24:50|4106|4100|4106|4100|4106|4100|4106|4100|0
1723512300000|2024-08-13 01:25:00|4106.2|4100.2|4106|4100|4106.2|4100.2|4106|4100|1
1723512310000|2024-08-13 01:25:10|4105.7|4099.7|4107|4101|4107|4101|4105.7|4099.7|1
1723512320000|2024-08-13 01:25:20|4106.7|4100.7|4107|4101|4107|4101|4106.7|4100.7|0
1723512340000|2024-08-13 01:25:40|4107.2|4101.2|4108.5|4102.5|4108.7|4102.7|4107.2|4101.2|1
1723512350000|2024-08-13 01:25:50|4107.7|4101.7|4107.7|4101.7|4107.9|4101.9|4107.5|4101.5|0
1723512360000|2024-08-13 01:26:00|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1723512390000|2024-08-13 01:26:30|4107.2|4101.2|4107.5|4101.5|4108.5|4102.5|4107.2|4101.2|0
1723512400000|2024-08-13 01:26:40|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1723512410000|2024-08-13 01:26:50|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|0
1723512420000|2024-08-13 01:27:00|4108|4102|4107.7|4101.7|4108|4102|4107.7|4101.7|0
1723512430000|2024-08-13 01:27:10|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1723512440000|2024-08-13 01:27:20|4107|4101|4107.5|4101.5|4107.5|4101.5|4107|4101|0
1723512450000|2024-08-13 01:27:30|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|1
1723512460000|2024-08-13 01:27:40|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|0
1723512480000|2024-08-13 01:28:00|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1723512490000|2024-08-13 01:28:10|4106.7|4100.7|4107.2|4101.2|4107.2|4101.2|4106.7|4100.7|0
1723512500000|2024-08-13 01:28:20|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1723512510000|2024-08-13 01:28:30|4107.9|4101.9|4107.7|4101.7|4107.9|4101.9|4107.5|4101.5|0
1723512520000|2024-08-13 01:28:40|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1723512540000|2024-08-13 01:29:00|4107.7|4101.7|4107.5|4101.5|4107.7|4101.7|4107.5|4101.5|0
1723512560000|2024-08-13 01:29:20|4107.2|4101.2|4106.5|4100.5|4107.2|4101.2|4106.5|4100.5|0
1723512580000|2024-08-13 01:29:40|4106.7|4100.7|4106.5|4100.5|4106.7|4100.7|4106.5|4100.5|0
1723512590000|2024-08-13 01:29:50|4106.7|4100.7|4106.5|4100.5|4106.7|4100.7|4106.5|4100.5|0
1723512600000|2024-08-13 01:30:00|4105.5|4099.5|4104.5|4098.5|4105.5|4099.5|4104.2|4098.2|0
1723512620000|2024-08-13 01:30:20|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1723512630000|2024-08-13 01:30:30|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1723512640000|2024-08-13 01:30:40|4104.7|4098.7|4105|4099|4105.2|4099.2|4104.5|4098.5|0
1723512650000|2024-08-13 01:30:50|4105.2|4099.2|4104.7|4098.7|4105.2|4099.2|4104.7|4098.7|0
1723512660000|2024-08-13 01:31:00|4104.5|4098.5|4103.5|4097.5|4104.5|4098.5|4103.5|4097.5|0
1723512670000|2024-08-13 01:31:10|4103.2|4097.2|4103.7|4097.7|4103.7|4097.7|4103|4097|0
1723512680000|2024-08-13 01:31:20|4103.5|4097.5|4103.5|4097.5|4103.7|4097.7|4103.5|4097.5|0
1723512690000|2024-08-13 01:31:30|4103.2|4097.2|4103.7|4097.7|4103.7|4097.7|4103.2|4097.2|0
1723512700000|2024-08-13 01:31:40|4104.2|4098.2|4103.2|4097.2|4104.2|4098.2|4103.2|4097.2|1
1723512720000|2024-08-13 01:32:00|4103.4|4097.4|4103.2|4097.2|4103.4|4097.4|4103.2|4097.2|0
1723512730000|2024-08-13 01:32:10|4103|4097|4102.7|4096.7|4103|4097|4102.7|4096.7|0
1723512740000|2024-08-13 01:32:20|4103|4097|4103|4097|4103.2|4097.2|4102.5|4096.5|2
1723512750000|2024-08-13 01:32:30|4102.5|4096.5|4102.7|4096.7|4102.7|4096.7|4102.5|4096.5|0
1723512760000|2024-08-13 01:32:40|4102.5|4096.5|4103|4097|4103|4097|4102.2|4096.2|0
1723512780000|2024-08-13 01:33:00|4102.5|4096.5|4100.7|4094.7|4103|4097|4100.7|4094.7|2
1723512790000|2024-08-13 01:33:10|4100.5|4094.5|4100.7|4094.7|4100.7|4094.7|4100.5|4094.5|0
1723512800000|2024-08-13 01:33:20|4100.5|4094.5|4101|4095|4101|4095|4100.2|4094.2|0
1723512810000|2024-08-13 01:33:30|4100.7|4094.7|4101.2|4095.2|4101.5|4095.5|4100.7|4094.7|2
1723512820000|2024-08-13 01:33:40|4101|4095|4101|4095|4101|4095|4100.7|4094.7|1
1723512830000|2024-08-13 01:33:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1723512840000|2024-08-13 01:34:00|||||||||19
1723512850000|2024-08-13 01:34:10|4101.2|4095.2|4101.5|4095.5|4101.5|4095.5|4101|4095|1
1723512860000|2024-08-13 01:34:20|4101.2|4095.2|4101.2|4095.2|4101.5|4095.5|4100.7|4094.7|2
1723512870000|2024-08-13 01:34:30|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.2|4095.2|0
1723512880000|2024-08-13 01:34:40|4101.3|4095.3|4101.5|4095.5|4101.5|4095.5|4101.2|4095.2|0
1723512890000|2024-08-13 01:34:50|4101.3|4095.3|4101.5|4095.5|4101.5|4095.5|4100.2|4094.2|1
1723512900000|2024-08-13 01:35:00|4101|4095|4101.5|4095.5|4101.5|4095.5|4101|4095|0
1723512910000|2024-08-13 01:35:10|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102|4096|2
1723512920000|2024-08-13 01:35:20|4102.2|4096.2|4102.5|4096.5|4102.5|4096.5|4102|4096|0
1723512940000|2024-08-13 01:35:40|4102.2|4096.2|4102.5|4096.5|4102.5|4096.5|4102.2|4096.2|0
1723512950000|2024-08-13 01:35:50|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723512990000|2024-08-13 01:36:30|4102.5|4096.5|4102.5|4096.5|4102.7|4096.7|4102.5|4096.5|0
1723513000000|2024-08-13 01:36:40|4102.2|4096.2|4102.7|4096.7|4102.7|4096.7|4102.2|4096.2|1
1723513020000|2024-08-13 01:37:00|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|1
1723513030000|2024-08-13 01:37:10|4102.7|4096.7|4103.5|4097.5|4103.5|4097.5|4102.7|4096.7|0
1723513040000|2024-08-13 01:37:20|4103.2|4097.2|4103.2|4097.2|4103.5|4097.5|4103.2|4097.2|0
1723513050000|2024-08-13 01:37:30|4103.5|4097.5|4103.7|4097.7|4103.7|4097.7|4103.5|4097.5|0
1723513080000|2024-08-13 01:38:00|4103.2|4097.2|4103.7|4097.7|4103.7|4097.7|4103.2|4097.2|0
1723513110000|2024-08-13 01:38:30|4103.5|4097.5|4103.2|4097.2|4103.5|4097.5|4103.2|4097.2|0
1723513120000|2024-08-13 01:38:40|4103|4097|4103|4097|4103|4097|4103|4097|0
1723513130000|2024-08-13 01:38:50|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723513140000|2024-08-13 01:39:00|4103|4097|4102.7|4096.7|4103|4097|4102.5|4096.5|0
1723513150000|2024-08-13 01:39:10|4103|4097|4102.7|4096.7|4103|4097|4102.5|4096.5|0
1723513160000|2024-08-13 01:39:20|4102.5|4096.5|4102.7|4096.7|4102.7|4096.7|4102.5|4096.5|0
1723513170000|2024-08-13 01:39:30|4103|4097|4103|4097|4103|4097|4103|4097|0
1723513180000|2024-08-13 01:39:40|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723513190000|2024-08-13 01:39:50|4102.9|4096.9|4102.7|4096.7|4102.9|4096.9|4102.7|4096.7|0
1723513200000|2024-08-13 01:40:00|4102.2|4096.2|4102.5|4096.5|4102.7|4096.7|4102.2|4096.2|1
1723513210000|2024-08-13 01:40:10|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723513220000|2024-08-13 01:40:20|4102.5|4096.5|4102.5|4096.5|4102.7|4096.7|4102.2|4096.2|0
1723513230000|2024-08-13 01:40:30|4102.7|4096.7|4102.5|4096.5|4102.7|4096.7|4102.5|4096.5|0
1723513240000|2024-08-13 01:40:40|4102.2|4096.2|4102.5|4096.5|4102.5|4096.5|4102.2|4096.2|0
1723513250000|2024-08-13 01:40:50|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723513270000|2024-08-13 01:41:10|4102.5|4096.5|4102.2|4096.2|4102.5|4096.5|4102.2|4096.2|0
1723513280000|2024-08-13 01:41:20|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1723513300000|2024-08-13 01:41:40|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|1
1723513310000|2024-08-13 01:41:50|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1723513340000|2024-08-13 01:42:20|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723513350000|2024-08-13 01:42:30|4102.5|4096.5|4102.5|4096.5|4102.7|4096.7|4102.5|4096.5|0
1723513360000|2024-08-13 01:42:40|4102.7|4096.7|4102.2|4096.2|4102.7|4096.7|4102.2|4096.2|0
1723513370000|2024-08-13 01:42:50|4102.5|4096.5|4102.5|4096.5|4102.7|4096.7|4102.2|4096.2|1
1723513380000|2024-08-13 01:43:00|4102.4|4096.4|4102.2|4096.2|4102.4|4096.4|4102.2|4096.2|0
1723513390000|2024-08-13 01:43:10|4102.4|4096.4|4102.2|4096.2|4102.4|4096.4|4102.2|4096.2|0
1723513400000|2024-08-13 01:43:20|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723513440000|2024-08-13 01:44:00|4102.4|4096.4|4102.7|4096.7|4102.7|4096.7|4102.4|4096.4|0
1723513460000|2024-08-13 01:44:20|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|0
1723513470000|2024-08-13 01:44:30|4102.7|4096.7|4102.9|4096.9|4102.9|4096.9|4102.7|4096.7|0
1723513480000|2024-08-13 01:44:40|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723513500000|2024-08-13 01:45:00|4101.5|4095.5|4102.2|4096.2|4102.5|4096.5|4101.5|4095.5|4
1723513510000|2024-08-13 01:45:10|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1723513520000|2024-08-13 01:45:20|4102.7|4096.7|4102.9|4096.9|4102.9|4096.9|4102.7|4096.7|1
1723513530000|2024-08-13 01:45:30|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723513540000|2024-08-13 01:45:40|4102.5|4096.5|4102.2|4096.2|4102.5|4096.5|4102.2|4096.2|0
1723513560000|2024-08-13 01:46:00|4102.5|4096.5|4103.4|4097.4|4103.4|4097.4|4102.5|4096.5|1
1723513570000|2024-08-13 01:46:10|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.7|4096.7|2
1723513580000|2024-08-13 01:46:20|4101.7|4095.7|4102|4096|4102.5|4096.5|4101.7|4095.7|1
1723513590000|2024-08-13 01:46:30|4101.7|4095.7|4102.5|4096.5|4102.5|4096.5|4101.7|4095.7|1
1723513610000|2024-08-13 01:46:50|4102.2|4096.2|4102.5|4096.5|4102.5|4096.5|4102|4096|2
1723513620000|2024-08-13 01:47:00|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1723513630000|2024-08-13 01:47:10|4103.2|4097.2|4103|4097|4103.2|4097.2|4102.7|4096.7|0
1723513640000|2024-08-13 01:47:20|4102.5|4096.5|4102.7|4096.7|4102.7|4096.7|4102.4|4096.4|9
1723513650000|2024-08-13 01:47:30|4103|4097|4103|4097|4103|4097|4102.7|4096.7|0
1723513660000|2024-08-13 01:47:40|4103.2|4097.2|4103|4097|4103.2|4097.2|4103|4097|0
1723513670000|2024-08-13 01:47:50|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4103|4097|0
1723513680000|2024-08-13 01:48:00|4103.5|4097.5|4103.5|4097.5|4104.4|4098.4|4103.5|4097.5|0
1723513690000|2024-08-13 01:48:10|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1723513700000|2024-08-13 01:48:20|4103|4097|4102.7|4096.7|4103|4097|4102.7|4096.7|0
1723513710000|2024-08-13 01:48:30|4102.5|4096.5|4102.7|4096.7|4102.7|4096.7|4102.2|4096.2|1
1723513720000|2024-08-13 01:48:40|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|0
1723513730000|2024-08-13 01:48:50|4103|4097|4103|4097|4103|4097|4102.7|4096.7|0
1723513740000|2024-08-13 01:49:00|4102.7|4096.7|4102|4096|4102.7|4096.7|4102|4096|0
1723513760000|2024-08-13 01:49:20|4102.5|4096.5|4102|4096|4102.5|4096.5|4102|4096|0
1723513770000|2024-08-13 01:49:30|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102|4096|0
1723513780000|2024-08-13 01:49:40|4102|4096|4100.7|4094.7|4102.5|4096.5|4100.7|4094.7|3
1723513790000|2024-08-13 01:49:50|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|0
1723513800000|2024-08-13 01:50:00|4101.2|4095.2|4100.4|4094.4|4101.4|4095.4|4100.2|4094.2|0
1723513810000|2024-08-13 01:50:10|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.4|4094.4|0
1723513820000|2024-08-13 01:50:20|4100.4|4094.4|4100|4094|4100.4|4094.4|4099.7|4093.7|2
1723513830000|2024-08-13 01:50:30|4100.2|4094.2|4100|4094|4100.4|4094.4|4099.7|4093.7|0
1723513840000|2024-08-13 01:50:40|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1723513850000|2024-08-13 01:50:50|4100|4094|4100|4094|4100|4094|4100|4094|0
1723513860000|2024-08-13 01:51:00|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100|4094|0
1723513870000|2024-08-13 01:51:10|4100|4094|4100.7|4094.7|4100.7|4094.7|4100|4094|0
1723513880000|2024-08-13 01:51:20|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|0
1723513900000|2024-08-13 01:51:40|4099.5|4093.5|4099.5|4093.5|4100|4094|4099.5|4093.5|0
1723513910000|2024-08-13 01:51:50|4100|4094|4099.7|4093.7|4100|4094|4099.7|4093.7|0
1723513920000|2024-08-13 01:52:00|4100|4094|4100|4094|4100|4094|4100|4094|0
1723513930000|2024-08-13 01:52:10|4100.2|4094.2|4100|4094|4100.2|4094.2|4100|4094|0
1723513940000|2024-08-13 01:52:20|4099.7|4093.7|4100|4094|4100|4094|4099.7|4093.7|0
1723513960000|2024-08-13 01:52:40|4100.2|4094.2|4100|4094|4100.2|4094.2|4100|4094|0
1723513980000|2024-08-13 01:53:00|4100.5|4094.5|4100.5|4094.5|4100.7|4094.7|4100.5|4094.5|0
1723513990000|2024-08-13 01:53:10|4100.2|4094.2|4100|4094|4100.2|4094.2|4100|4094|1
1723514000000|2024-08-13 01:53:20|4099.2|4093.2|4099.5|4093.5|4099.5|4093.5|4099.2|4093.2|0
1723514010000|2024-08-13 01:53:30|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1723514020000|2024-08-13 01:53:40|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1723514030000|2024-08-13 01:53:50|4099.2|4093.2|4099.5|4093.5|4099.5|4093.5|4099.2|4093.2|0
1723514040000|2024-08-13 01:54:00|4099.7|4093.7|4099.5|4093.5|4099.7|4093.7|4099.5|4093.5|0
1723514080000|2024-08-13 01:54:40|4099.2|4093.2|4099.5|4093.5|4099.5|4093.5|4099.2|4093.2|0
1723514090000|2024-08-13 01:54:50|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|0
1723514100000|2024-08-13 01:55:00|4098.9|4092.9|4099.2|4093.2|4099.5|4093.5|4098.9|4092.9|0
1723514110000|2024-08-13 01:55:10|4099.5|4093.5|4099.7|4093.7|4100|4094|4099.5|4093.5|0
1723514120000|2024-08-13 01:55:20|4100.2|4094.2|4100|4094|4100.5|4094.5|4100|4094|0
1723514140000|2024-08-13 01:55:40|4099.7|4093.7|4099.5|4093.5|4099.7|4093.7|4099.5|4093.5|0
1723514150000|2024-08-13 01:55:50|4099.7|4093.7|4100|4094|4100|4094|4099.7|4093.7|0
1723514160000|2024-08-13 01:56:00|4099.7|4093.7|4099.7|4093.7|4100|4094|4099.7|4093.7|0
1723514170000|2024-08-13 01:56:10|4099.5|4093.5|4099.5|4093.5|4100|4094|4099.5|4093.5|0
1723514180000|2024-08-13 01:56:20|4099.2|4093.2|4099.5|4093.5|4099.5|4093.5|4099.2|4093.2|2
1723514200000|2024-08-13 01:56:40|4099.7|4093.7|4099.9|4093.9|4099.9|4093.9|4099.4|4093.4|1
1723514210000|2024-08-13 01:56:50|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1723514240000|2024-08-13 01:57:20|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4098.9|4092.9|1
1723514280000|2024-08-13 01:58:00|4099.9|4093.9|4099.4|4093.4|4099.9|4093.9|4099.4|4093.4|0
1723514310000|2024-08-13 01:58:30|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4098.9|4092.9|0
1723514340000|2024-08-13 01:59:00|4099.4|4093.4|4099.2|4093.2|4099.4|4093.4|4099.2|4093.2|0
1723514350000|2024-08-13 01:59:10|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|0
1723514360000|2024-08-13 01:59:20|4098.4|4092.4|4098.9|4092.9|4098.9|4092.9|4098.4|4092.4|1
1723514390000|2024-08-13 01:59:50|4099.7|4093.7|4099.4|4093.4|4099.7|4093.7|4099.4|4093.4|0
1723514400000|2024-08-13 02:00:00|4099.7|4093.7|4099.7|4093.7|4099.9|4093.9|4099.7|4093.7|0
1723514410000|2024-08-13 02:00:10|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.7|4093.7|0
1723514420000|2024-08-13 02:00:20|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1723514440000|2024-08-13 02:00:40|4099.4|4093.4|4098.4|4092.4|4099.4|4093.4|4097.9|4091.9|4
1723514520000|2024-08-13 02:02:00|4098.9|4092.9|4099.4|4093.4|4099.4|4093.4|4098.9|4092.9|0
1723514530000|2024-08-13 02:02:10|4099.2|4093.2|4098.9|4092.9|4099.2|4093.2|4098.9|4092.9|0
1723514550000|2024-08-13 02:02:30|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|0
1723514580000|2024-08-13 02:03:00|||||||||3
1723514590000|2024-08-13 02:03:10|||||||||1
1723514610000|2024-08-13 02:03:30|4098.7|4092.7|4099.9|4093.9|4100.2|4094.2|4098.7|4092.7|15
1723514620000|2024-08-13 02:03:40|4099.7|4093.7|4099.9|4093.9|4099.9|4093.9|4099.4|4093.4|0
1723514630000|2024-08-13 02:03:50|4099.4|4093.4|4099.7|4093.7|4099.7|4093.7|4099.4|4093.4|0
1723514640000|2024-08-13 02:04:00|4099.9|4093.9|4099.9|4093.9|4100.2|4094.2|4099.9|4093.9|0
1723514650000|2024-08-13 02:04:10|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1723514660000|2024-08-13 02:04:20|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1723514670000|2024-08-13 02:04:30|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|0
1723514680000|2024-08-13 02:04:40|4098.9|4092.9|4099.2|4093.2|4099.2|4093.2|4098.9|4092.9|0
1723514690000|2024-08-13 02:04:50|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1723514700000|2024-08-13 02:05:00|4099.7|4093.7|4098.7|4092.7|4099.9|4093.9|4098.7|4092.7|0
1723514720000|2024-08-13 02:05:20|4099.2|4093.2|4099.4|4093.4|4099.4|4093.4|4099.2|4093.2|0
1723514730000|2024-08-13 02:05:30|4099.2|4093.2|4098.9|4092.9|4099.2|4093.2|4098.9|4092.9|0
1723514740000|2024-08-13 02:05:40|4098.7|4092.7|4099.2|4093.2|4099.4|4093.4|4098.7|4092.7|0
1723514750000|2024-08-13 02:05:50|4099.4|4093.4|4099.9|4093.9|4099.9|4093.9|4099.2|4093.2|0
1723514760000|2024-08-13 02:06:00|4099.7|4093.7|4098.7|4092.7|4099.7|4093.7|4098.7|4092.7|0
1723514780000|2024-08-13 02:06:20|4098.4|4092.4|4098.7|4092.7|4098.7|4092.7|4098.4|4092.4|0
1723514800000|2024-08-13 02:06:40|4096.1|4090.1|4097.7|4091.7|4097.7|4091.7|4096.1|4090.1|3
1723514810000|2024-08-13 02:06:50|4097.4|4091.4|4096.4|4090.4|4097.7|4091.7|4096.4|4090.4|0
1723514820000|2024-08-13 02:07:00|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|1
1723514830000|2024-08-13 02:07:10|4095.9|4089.9|4096.4|4090.4|4096.4|4090.4|4095.9|4089.9|1
1723514840000|2024-08-13 02:07:20|4096.2|4090.2|4096.4|4090.4|4096.4|4090.4|4096.2|4090.2|0
1723514850000|2024-08-13 02:07:30|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1723514870000|2024-08-13 02:07:50|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4096.4|4090.4|0
1723514880000|2024-08-13 02:08:00|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1723514890000|2024-08-13 02:08:10|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|0
1723514910000|2024-08-13 02:08:30|4097.7|4091.7|4097.4|4091.4|4097.7|4091.7|4097.4|4091.4|0
1723514920000|2024-08-13 02:08:40|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|0
1723514930000|2024-08-13 02:08:50|4098.2|4092.2|4098.4|4092.4|4098.4|4092.4|4098.2|4092.2|0
1723514940000|2024-08-13 02:09:00|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.4|4090.4|1
1723514950000|2024-08-13 02:09:10|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4095.9|4089.9|0
1723514960000|2024-08-13 02:09:20|4096.2|4090.2|4096.4|4090.4|4096.4|4090.4|4096.2|4090.2|0
1723514970000|2024-08-13 02:09:30|4096.2|4090.2|4096.4|4090.4|4096.4|4090.4|4096.2|4090.2|0
1723515000000|2024-08-13 02:10:00|4096.7|4090.7|4096.4|4090.4|4096.7|4090.7|4096.2|4090.2|0
1723515010000|2024-08-13 02:10:10|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|1
1723515020000|2024-08-13 02:10:20|||||||||1
1723515030000|2024-08-13 02:10:30|4096.4|4090.4|4096.7|4090.7|4096.7|4090.7|4096.4|4090.4|0
1723515040000|2024-08-13 02:10:40|4096.6|4090.6|4096.4|4090.4|4096.6|4090.6|4096.4|4090.4|0
1723515050000|2024-08-13 02:10:50|4095.9|4089.9|4096.4|4090.4|4096.4|4090.4|4095.9|4089.9|0
1723515060000|2024-08-13 02:11:00|4096.1|4090.1|4098.2|4092.2|4098.2|4092.2|4096.1|4090.1|1
1723515070000|2024-08-13 02:11:10|4097.9|4091.9|4097.6|4091.6|4097.9|4091.9|4097.2|4091.2|0
1723515080000|2024-08-13 02:11:20|4097.4|4091.4|4097.2|4091.2|4097.6|4091.6|4096.9|4090.9|0
1723515090000|2024-08-13 02:11:30|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.2|4091.2|0
1723515100000|2024-08-13 02:11:40|4097.2|4091.2|4097.9|4091.9|4097.9|4091.9|4097.2|4091.2|0
1723515110000|2024-08-13 02:11:50|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|0
1723515120000|2024-08-13 02:12:00|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|0
1723515140000|2024-08-13 02:12:20|4097.2|4091.2|4096.4|4090.4|4097.2|4091.2|4095.9|4089.9|0
1723515150000|2024-08-13 02:12:30|4096.2|4090.2|4096.4|4090.4|4096.4|4090.4|4096.2|4090.2|0
1723515160000|2024-08-13 02:12:40|4096.2|4090.2|4096.4|4090.4|4096.4|4090.4|4096.2|4090.2|0
1723515210000|2024-08-13 02:13:30|4095.6|4089.6|4096.4|4090.4|4096.4|4090.4|4095.6|4089.6|0
1723515250000|2024-08-13 02:14:10|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1723515270000|2024-08-13 02:14:30|4097.2|4091.2|4096.6|4090.6|4097.2|4091.2|4096.6|4090.6|0
1723515300000|2024-08-13 02:15:00|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|0
1723515310000|2024-08-13 02:15:10|4097.2|4091.2|4096.6|4090.6|4097.2|4091.2|4096.6|4090.6|0
1723515330000|2024-08-13 02:15:30|4096.4|4090.4|4096.6|4090.6|4096.6|4090.6|4096.4|4090.4|0
1723515360000|2024-08-13 02:16:00|4096.9|4090.9|4097.2|4091.2|4097.2|4091.2|4096.9|4090.9|0
1723515370000|2024-08-13 02:16:10|4096.9|4090.9|4096.4|4090.4|4096.9|4090.9|4096.4|4090.4|0
1723515510000|2024-08-13 02:18:30|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.4|4090.4|0
1723515520000|2024-08-13 02:18:40|4096.4|4090.4|4096.6|4090.6|4096.6|4090.6|4096.4|4090.4|0
1723515530000|2024-08-13 02:18:50|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|0
1723515540000|2024-08-13 02:19:00|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1723515550000|2024-08-13 02:19:10|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|0
1723515560000|2024-08-13 02:19:20|4096.6|4090.6|4096.4|4090.4|4096.6|4090.6|4096.4|4090.4|0
1723515570000|2024-08-13 02:19:30|4096.6|4090.6|4096.4|4090.4|4096.6|4090.6|4096.4|4090.4|0
1723515580000|2024-08-13 02:19:40|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.4|4090.4|0
1723515590000|2024-08-13 02:19:50|4096.4|4090.4|4095.9|4089.9|4096.4|4090.4|4095.9|4089.9|0
1723515640000|2024-08-13 02:20:40|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|0
1723515680000|2024-08-13 02:21:20|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|0
1723515750000|2024-08-13 02:22:30|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|0
1723515760000|2024-08-13 02:22:40|4095.9|4089.9|4095.6|4089.6|4095.9|4089.9|4095.6|4089.6|0
1723515810000|2024-08-13 02:23:30|4095.4|4089.4|4095.6|4089.6|4095.6|4089.6|4095.4|4089.4|1
1723515820000|2024-08-13 02:23:40|4095.4|4089.4|4095.6|4089.6|4095.6|4089.6|4095.4|4089.4|0
1723515830000|2024-08-13 02:23:50|4095.4|4089.4|4095.6|4089.6|4095.6|4089.6|4095.4|4089.4|0
1723515840000|2024-08-13 02:24:00|4095.4|4089.4|4095.4|4089.4|4095.6|4089.6|4095.4|4089.4|0
1723515870000|2024-08-13 02:24:30|4095.6|4089.6|4095.4|4089.4|4095.6|4089.6|4095.4|4089.4|0
1723515880000|2024-08-13 02:24:40|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.4|4089.4|0
1723515900000|2024-08-13 02:25:00|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|0
1723515910000|2024-08-13 02:25:10|4095.6|4089.6|4096.1|4090.1|4096.1|4090.1|4095.6|4089.6|0
1723515940000|2024-08-13 02:25:40|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.6|4089.6|0
1723515960000|2024-08-13 02:26:00|4095.6|4089.6|4095.9|4089.9|4095.9|4089.9|4095.6|4089.6|0
1723516010000|2024-08-13 02:26:50|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|0
1723516020000|2024-08-13 02:27:00|4095.9|4089.9|4095.4|4089.4|4095.9|4089.9|4095.4|4089.4|0
1723516050000|2024-08-13 02:27:30|4094.8|4088.8|4095.6|4089.6|4095.6|4089.6|4094.8|4088.8|1
1723516080000|2024-08-13 02:28:00|4095.3|4089.3|4095.6|4089.6|4095.6|4089.6|4095.3|4089.3|0
1723516120000|2024-08-13 02:28:40|4095.8|4089.8|4095.6|4089.6|4095.8|4089.8|4095.6|4089.6|0
1723516140000|2024-08-13 02:29:00|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.6|4089.6|0
1723516160000|2024-08-13 02:29:20|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.1|4089.1|1
1723516180000|2024-08-13 02:29:40|4095.3|4089.3|4095.6|4089.6|4095.6|4089.6|4095.3|4089.3|0
1723516190000|2024-08-13 02:29:50|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|0
1723516200000|2024-08-13 02:30:00|4095.6|4089.6|4095.8|4089.8|4095.8|4089.8|4095.1|4089.1|0
1723516210000|2024-08-13 02:30:10|4096.1|4090.1|4096.3|4090.3|4096.3|4090.3|4096.1|4090.1|1
1723516220000|2024-08-13 02:30:20|4096.8|4090.8|4096.6|4090.6|4097.1|4091.1|4096.6|4090.6|0
1723516240000|2024-08-13 02:30:40|4096.3|4090.3|4095.8|4089.8|4096.3|4090.3|4095.8|4089.8|0
1723516250000|2024-08-13 02:30:50|4095.6|4089.6|4095.8|4089.8|4095.8|4089.8|4095.6|4089.6|0
1723516260000|2024-08-13 02:31:00|4095.3|4089.3|4094.6|4088.6|4095.8|4089.8|4094.3|4088.3|6
1723516270000|2024-08-13 02:31:10|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|0
1723516280000|2024-08-13 02:31:20|4094.3|4088.3|4094.6|4088.6|4094.6|4088.6|4094.3|4088.3|0
1723516290000|2024-08-13 02:31:30|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|9
1723516300000|2024-08-13 02:31:40|4094.1|4088.1|4094.8|4088.8|4094.8|4088.8|4094.1|4088.1|1
1723516310000|2024-08-13 02:31:50|4094.6|4088.6|4094.8|4088.8|4094.8|4088.8|4094.6|4088.6|0
1723516320000|2024-08-13 02:32:00|4095.3|4089.3|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|0
1723516340000|2024-08-13 02:32:20|4094.6|4088.6|4095.6|4089.6|4095.8|4089.8|4094.6|4088.6|1
1723516350000|2024-08-13 02:32:30|4095.8|4089.8|4095.8|4089.8|4096.1|4090.1|4095.8|4089.8|1
1723516360000|2024-08-13 02:32:40|4096.1|4090.1|4095.8|4089.8|4096.3|4090.3|4095.8|4089.8|0
1723516370000|2024-08-13 02:32:50|4096.3|4090.3|4096.3|4090.3|4096.8|4090.8|4096.1|4090.1|1
1723516380000|2024-08-13 02:33:00|4096.1|4090.1|4095.6|4089.6|4096.1|4090.1|4095.6|4089.6|0
1723516400000|2024-08-13 02:33:20|4095.8|4089.8|4095.6|4089.6|4095.8|4089.8|4095.6|4089.6|0
1723516440000|2024-08-13 02:34:00|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|0
1723516450000|2024-08-13 02:34:10|4095.6|4089.6|4095.3|4089.3|4095.6|4089.6|4095.3|4089.3|0
1723516460000|2024-08-13 02:34:20|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|0
1723516470000|2024-08-13 02:34:30|4095.3|4089.3|4095.6|4089.6|4095.6|4089.6|4095.3|4089.3|0
1723516480000|2024-08-13 02:34:40|4095.1|4089.1|4095.6|4089.6|4095.6|4089.6|4095.1|4089.1|0
1723516490000|2024-08-13 02:34:50|4095.1|4089.1|4093.6|4087.6|4095.1|4089.1|4093.6|4087.6|0
1723516500000|2024-08-13 02:35:00|4093.8|4087.8|4093.6|4087.6|4093.8|4087.8|4093.6|4087.6|0
1723516510000|2024-08-13 02:35:10|4093.8|4087.8|4093.6|4087.6|4093.8|4087.8|4093.6|4087.6|0
1723516520000|2024-08-13 02:35:20|4093.8|4087.8|4094.1|4088.1|4094.1|4088.1|4093.8|4087.8|0
1723516530000|2024-08-13 02:35:30|4094.3|4088.3|4093.8|4087.8|4094.3|4088.3|4093.8|4087.8|0
1723516540000|2024-08-13 02:35:40|4093.1|4087.1|4092.3|4086.3|4093.3|4087.3|4092.3|4086.3|1
1723516550000|2024-08-13 02:35:50|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4
1723516600000|2024-08-13 02:36:40|4093.1|4087.1|4092.8|4086.8|4093.1|4087.1|4092.8|4086.8|0
1723516610000|2024-08-13 02:36:50|4092.6|4086.6|4092.8|4086.8|4092.8|4086.8|4092.3|4086.3|0
1723516620000|2024-08-13 02:37:00|4092.6|4086.6|4092.3|4086.3|4092.8|4086.8|4092.3|4086.3|0
1723516670000|2024-08-13 02:37:50|4091.1|4085.1|4090.3|4084.3|4091.1|4085.1|4090.3|4084.3|10
1723516680000|2024-08-13 02:38:00|4090.1|4084.1|4090.3|4084.3|4090.3|4084.3|4090.1|4084.1|0
1723516710000|2024-08-13 02:38:30|4090.6|4084.6|4090.8|4084.8|4090.8|4084.8|4090.6|4084.6|0
1723516720000|2024-08-13 02:38:40|4091.1|4085.1|4091|4085|4091.3|4085.3|4091|4085|1
1723516730000|2024-08-13 02:38:50|4090.3|4084.3|4090.5|4084.5|4090.8|4084.8|4090|4084|0
1723516740000|2024-08-13 02:39:00|4090.8|4084.8|4090|4084|4090.8|4084.8|4090|4084|0
1723516750000|2024-08-13 02:39:10|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|1
1723516770000|2024-08-13 02:39:30|4089.3|4083.3|4089.1|4083.1|4089.6|4083.6|4088.9|4082.9|2
1723516780000|2024-08-13 02:39:40|4088.9|4082.9|4088.9|4082.9|4089.1|4083.1|4088.9|4082.9|1
1723516790000|2024-08-13 02:39:50|4088.6|4082.6|4088.1|4082.1|4088.6|4082.6|4087.9|4081.9|0
1723516800000|2024-08-13 02:40:00|4088.6|4082.6|4088.1|4082.1|4088.6|4082.6|4087.4|4081.4|2
1723516830000|2024-08-13 02:40:30|4088.4|4082.4|4088.4|4082.4|4088.6|4082.6|4088.4|4082.4|0
1723516850000|2024-08-13 02:40:50|4088.6|4082.6|4089.6|4083.6|4089.6|4083.6|4088.6|4082.6|1
1723516860000|2024-08-13 02:41:00|4089.9|4083.9|4089.6|4083.6|4089.9|4083.9|4089.6|4083.6|0
1723516870000|2024-08-13 02:41:10|4089.3|4083.3|4088.6|4082.6|4089.3|4083.3|4088.6|4082.6|0
1723516880000|2024-08-13 02:41:20|4088.4|4082.4|4088.4|4082.4|4088.6|4082.6|4088.1|4082.1|0
1723516890000|2024-08-13 02:41:30|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|0
1723516910000|2024-08-13 02:41:50|4088.4|4082.4|4088.6|4082.6|4088.6|4082.6|4088.4|4082.4|0
1723516970000|2024-08-13 02:42:50|4088.3|4082.3|4088.6|4082.6|4088.6|4082.6|4088.3|4082.3|0
1723516980000|2024-08-13 02:43:00|4088.3|4082.3|4088.6|4082.6|4088.6|4082.6|4088.1|4082.1|0
1723516990000|2024-08-13 02:43:10|4088.3|4082.3|4088.1|4082.1|4088.3|4082.3|4088.1|4082.1|0
1723517010000|2024-08-13 02:43:30|4087.3|4081.3|4088.6|4082.6|4089.1|4083.1|4087.3|4081.3|3
1723517030000|2024-08-13 02:43:50|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|190
1723517040000|2024-08-13 02:44:00|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|0
1723517050000|2024-08-13 02:44:10|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|0
1723517060000|2024-08-13 02:44:20|4087.8|4081.8|4088.1|4082.1|4088.1|4082.1|4087.8|4081.8|0
1723517070000|2024-08-13 02:44:30|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.3|4081.3|1
1723517090000|2024-08-13 02:44:50|4088.1|4082.1|4087.8|4081.8|4088.1|4082.1|4087.8|4081.8|0
1723517100000|2024-08-13 02:45:00|4087.6|4081.6|4087.3|4081.3|4087.6|4081.6|4087.3|4081.3|0
1723517110000|2024-08-13 02:45:10|4087.1|4081.1|4087.3|4081.3|4087.3|4081.3|4087.1|4081.1|0
1723517120000|2024-08-13 02:45:20|4087.1|4081.1|4087.1|4081.1|4087.3|4081.3|4087.1|4081.1|0
1723517130000|2024-08-13 02:45:30|4087.3|4081.3|4087.1|4081.1|4087.3|4081.3|4087.1|4081.1|0
1723517140000|2024-08-13 02:45:40|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1723517150000|2024-08-13 02:45:50|4084|4078|4085.8|4079.8|4086.1|4080.1|4083.6|4077.6|3
1723517160000|2024-08-13 02:46:00|4086.3|4080.3|4085.3|4079.3|4086.3|4080.3|4085|4079|4
1723517170000|2024-08-13 02:46:10|4085.6|4079.6|4085.6|4079.6|4085.8|4079.8|4085.6|4079.6|0
1723517180000|2024-08-13 02:46:20|4085.3|4079.3|4084.8|4078.8|4085.3|4079.3|4084.8|4078.8|0
1723517190000|2024-08-13 02:46:30|4085|4079|4083.6|4077.6|4085|4079|4083.6|4077.6|0
1723517200000|2024-08-13 02:46:40|4083|4077|4083.6|4077.6|4083.6|4077.6|4083|4077|1
1723517210000|2024-08-13 02:46:50|4083|4077|4085.1|4079.1|4085.1|4079.1|4083|4077|1
1723517220000|2024-08-13 02:47:00|4085.3|4079.3|4085.6|4079.6|4085.6|4079.6|4085.3|4079.3|0
1723517230000|2024-08-13 02:47:10|4085.8|4079.8|4086.1|4080.1|4086.6|4080.6|4085.8|4079.8|0
1723517240000|2024-08-13 02:47:20|4086.6|4080.6|4086.3|4080.3|4086.6|4080.6|4085.6|4079.6|0
1723517250000|2024-08-13 02:47:30|4086.1|4080.1|4086.3|4080.3|4086.3|4080.3|4086.1|4080.1|0
1723517260000|2024-08-13 02:47:40|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|0
1723517270000|2024-08-13 02:47:50|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|0
1723517280000|2024-08-13 02:48:00|4086.1|4080.1|4086.1|4080.1|4086.3|4080.3|4086.1|4080.1|0
1723517290000|2024-08-13 02:48:10|4086.3|4080.3|4086.1|4080.1|4086.3|4080.3|4086.1|4080.1|0
1723517310000|2024-08-13 02:48:30|4086.3|4080.3|4086.1|4080.1|4086.6|4080.6|4086.1|4080.1|0
1723517320000|2024-08-13 02:48:40|4086.6|4080.6|4086.3|4080.3|4086.6|4080.6|4086.3|4080.3|1
1723517330000|2024-08-13 02:48:50|4086.6|4080.6|4086.3|4080.3|4086.6|4080.6|4085.3|4079.3|1
1723517340000|2024-08-13 02:49:00|4086.1|4080.1|4086.1|4080.1|4086.3|4080.3|4086.1|4080.1|0
1723517360000|2024-08-13 02:49:20|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1723517370000|2024-08-13 02:49:30|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|0
1723517380000|2024-08-13 02:49:40|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1723517390000|2024-08-13 02:49:50|4085.8|4079.8|4086.1|4080.1|4086.1|4080.1|4085.6|4079.6|1
1723517410000|2024-08-13 02:50:10|4085.8|4079.8|4086.1|4080.1|4086.1|4080.1|4085.8|4079.8|0
1723517420000|2024-08-13 02:50:20|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4085.6|4079.6|0
1723517430000|2024-08-13 02:50:30|4086.1|4080.1|4086.3|4080.3|4086.3|4080.3|4085.8|4079.8|0
1723517440000|2024-08-13 02:50:40|4085.8|4079.8|4086.1|4080.1|4086.1|4080.1|4085.8|4079.8|0
1723517450000|2024-08-13 02:50:50|4085.6|4079.6|4086.1|4080.1|4086.1|4080.1|4085.6|4079.6|0
1723517460000|2024-08-13 02:51:00|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1723517470000|2024-08-13 02:51:10|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.6|4080.6|0
1723517480000|2024-08-13 02:51:20|4086.6|4080.6|4086.1|4080.1|4086.6|4080.6|4085.8|4079.8|0
1723517490000|2024-08-13 02:51:30|4085.8|4079.8|4086.1|4080.1|4086.1|4080.1|4085.8|4079.8|2
1723517500000|2024-08-13 02:51:40|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.4|4079.4|0
1723517520000|2024-08-13 02:52:00|4086.1|4080.1|4085.8|4079.8|4086.1|4080.1|4085.8|4079.8|0
1723517530000|2024-08-13 02:52:10|4086.1|4080.1|4085.8|4079.8|4086.1|4080.1|4085.8|4079.8|0
1723517540000|2024-08-13 02:52:20|4086.1|4080.1|4086.6|4080.6|4087.1|4081.1|4086.1|4080.1|2
1723517550000|2024-08-13 02:52:30|4086.8|4080.8|4085.8|4079.8|4086.8|4080.8|4085.8|4079.8|3
1723517560000|2024-08-13 02:52:40|4086.3|4080.3|4086.8|4080.8|4086.8|4080.8|4086.3|4080.3|0
1723517570000|2024-08-13 02:52:50|4087.1|4081.1|4086.3|4080.3|4087.1|4081.1|4086.3|4080.3|0
1723517580000|2024-08-13 02:53:00|4086.1|4080.1|4086.1|4080.1|4086.3|4080.3|4086.1|4080.1|1
1723517590000|2024-08-13 02:53:10|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1723517600000|2024-08-13 02:53:20|4086.8|4080.8|4087.1|4081.1|4087.1|4081.1|4086.8|4080.8|0
1723517620000|2024-08-13 02:53:40|4087.3|4081.3|4085.8|4079.8|4087.3|4081.3|4085.6|4079.6|1
1723517630000|2024-08-13 02:53:50|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|0
1723517640000|2024-08-13 02:54:00|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|0
1723517660000|2024-08-13 02:54:20|4086.1|4080.1|4085.8|4079.8|4086.1|4080.1|4085.8|4079.8|0
1723517680000|2024-08-13 02:54:40|4085.6|4079.6|4085.8|4079.8|4085.8|4079.8|4085.6|4079.6|0
1723517690000|2024-08-13 02:54:50|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|0
1723517700000|2024-08-13 02:55:00|4085.3|4079.3|4085.1|4079.1|4085.3|4079.3|4085.1|4079.1|0
1723517710000|2024-08-13 02:55:10|4085.3|4079.3|4085.1|4079.1|4085.3|4079.3|4085.1|4079.1|1
1723517730000|2024-08-13 02:55:30|4084.6|4078.6|4085.1|4079.1|4085.1|4079.1|4084.3|4078.3|0
1723517780000|2024-08-13 02:56:20|4085.3|4079.3|4085.8|4079.8|4085.8|4079.8|4085.3|4079.3|1
1723517790000|2024-08-13 02:56:30|4086.3|4080.3|4085.3|4079.3|4086.3|4080.3|4085.3|4079.3|0
1723517800000|2024-08-13 02:56:40|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|0
1723517810000|2024-08-13 02:56:50|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|0
1723517820000|2024-08-13 02:57:00|4085.8|4079.8|4085.3|4079.3|4085.8|4079.8|4085.3|4079.3|0
1723517840000|2024-08-13 02:57:20|4085.5|4079.5|4085.8|4079.8|4085.8|4079.8|4085.5|4079.5|0
1723517860000|2024-08-13 02:57:40|4085.6|4079.6|4085.8|4079.8|4085.8|4079.8|4085.6|4079.6|0
1723517870000|2024-08-13 02:57:50|4086|4080|4085.8|4079.8|4086.3|4080.3|4085.8|4079.8|0
1723517890000|2024-08-13 02:58:10|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|0
1723517900000|2024-08-13 02:58:20|4085.3|4079.3|4084.8|4078.8|4085.3|4079.3|4084.8|4078.8|0
1723517910000|2024-08-13 02:58:30|4085.3|4079.3|4084.8|4078.8|4085.3|4079.3|4084.8|4078.8|0
1723517920000|2024-08-13 02:58:40|4084.6|4078.6|4083.3|4077.3|4084.6|4078.6|4083.3|4077.3|0
1723517930000|2024-08-13 02:58:50|4083.5|4077.5|4084|4078|4084|4078|4083.5|4077.5|1
1723517940000|2024-08-13 02:59:00|4083.8|4077.8|4084.5|4078.5|4084.5|4078.5|4083.8|4077.8|2
1723517950000|2024-08-13 02:59:10|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|0
1723517960000|2024-08-13 02:59:20|4084.5|4078.5|4084|4078|4084.5|4078.5|4084|4078|0
1723517970000|2024-08-13 02:59:30|4084.3|4078.3|4084.5|4078.5|4084.5|4078.5|4084|4078|0
1723517980000|2024-08-13 02:59:40|4084|4078|4084.5|4078.5|4084.5|4078.5|4084|4078|0
1723517990000|2024-08-13 02:59:50|4084.3|4078.3|4083.8|4077.8|4084.3|4078.3|4083.8|4077.8|0
1723518000000|2024-08-13 03:00:00|4083.5|4077.5|4084.3|4078.3|4084.3|4078.3|4083.5|4077.5|0
1723518010000|2024-08-13 03:00:10|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|0
1723518030000|2024-08-13 03:00:30|4083.5|4077.5|4083.8|4077.8|4083.8|4077.8|4083.5|4077.5|0
1723518040000|2024-08-13 03:00:40|4084|4078|4084.3|4078.3|4084.3|4078.3|4083.8|4077.8|0
1723518070000|2024-08-13 03:01:10|4083.8|4077.8|4084|4078|4084|4078|4083.5|4077.5|0
1723518080000|2024-08-13 03:01:20|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4083.5|4077.5|0
1723518090000|2024-08-13 03:01:30|4084|4078|4084.3|4078.3|4084.6|4078.6|4084|4078|0
1723518120000|2024-08-13 03:02:00|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|0
1723518130000|2024-08-13 03:02:10|4083.8|4077.8|4083.3|4077.3|4083.8|4077.8|4083.3|4077.3|0
1723518140000|2024-08-13 03:02:20|4083|4077|4082.3|4076.3|4083|4077|4082.3|4076.3|9
1723518150000|2024-08-13 03:02:30|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|0
1723518160000|2024-08-13 03:02:40|4082|4076|4082|4076|4082|4076|4081.7|4075.7|15
1723518180000|2024-08-13 03:03:00|4082.3|4076.3|4080.7|4074.7|4082.3|4076.3|4080.7|4074.7|11
1723518190000|2024-08-13 03:03:10|4080.5|4074.5|4080.5|4074.5|4080.7|4074.7|4080.5|4074.5|0
1723518240000|2024-08-13 03:04:00|4081|4075|4081.3|4075.3|4081.3|4075.3|4081|4075|1
1723518250000|2024-08-13 03:04:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|3
1723518280000|2024-08-13 03:04:40|4078.8|4072.8|4079.3|4073.3|4079.3|4073.3|4078.8|4072.8|1
1723518290000|2024-08-13 03:04:50|4079|4073|4078.5|4072.5|4079|4073|4078.5|4072.5|0
1723518300000|2024-08-13 03:05:00|4078.8|4072.8|4078.5|4072.5|4078.8|4072.8|4078.5|4072.5|0
1723518310000|2024-08-13 03:05:10|4079|4073|4079|4073|4079|4073|4079|4073|0
1723518320000|2024-08-13 03:05:20|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|0
1723518330000|2024-08-13 03:05:30|4079.5|4073.5|4079|4073|4079.5|4073.5|4078.8|4072.8|0
1723518340000|2024-08-13 03:05:40|4078.8|4072.8|4078.8|4072.8|4079|4073|4078.3|4072.3|0
1723518350000|2024-08-13 03:05:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.3|4072.3|0
1723518370000|2024-08-13 03:06:10|4078.8|4072.8|4080|4074|4080|4074|4078.8|4072.8|0
1723518380000|2024-08-13 03:06:20|4080.3|4074.3|4080.5|4074.5|4080.5|4074.5|4080.3|4074.3|0
1723518390000|2024-08-13 03:06:30|4080.3|4074.3|4080.3|4074.3|4080.5|4074.5|4080.3|4074.3|0
1723518400000|2024-08-13 03:06:40|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|0
1723518410000|2024-08-13 03:06:50|4078.8|4072.8|4079.3|4073.3|4079.3|4073.3|4078.5|4072.5|0
1723518420000|2024-08-13 03:07:00|4079.5|4073.5|4079.3|4073.3|4079.5|4073.5|4079.3|4073.3|0
1723518430000|2024-08-13 03:07:10|4079|4073|4078.5|4072.5|4079.3|4073.3|4078.5|4072.5|0
1723518440000|2024-08-13 03:07:20|4078.3|4072.3|4078.5|4072.5|4078.5|4072.5|4078.3|4072.3|0
1723518450000|2024-08-13 03:07:30|4078.3|4072.3|4078.5|4072.5|4078.8|4072.8|4078.3|4072.3|0
1723518460000|2024-08-13 03:07:40|4078.3|4072.3|4078.5|4072.5|4078.5|4072.5|4078.3|4072.3|0
1723518470000|2024-08-13 03:07:50|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|1
1723518480000|2024-08-13 03:08:00|4078.5|4072.5|4078.3|4072.3|4078.5|4072.5|4078.3|4072.3|0
1723518490000|2024-08-13 03:08:10|4078.5|4072.5|4078.3|4072.3|4078.5|4072.5|4078.3|4072.3|0
1723518500000|2024-08-13 03:08:20|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1723518520000|2024-08-13 03:08:40|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|0
1723518530000|2024-08-13 03:08:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1723518540000|2024-08-13 03:09:00|4078.3|4072.3|4078.5|4072.5|4078.5|4072.5|4078.3|4072.3|0
1723518550000|2024-08-13 03:09:10|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|0
1723518560000|2024-08-13 03:09:20|4078.5|4072.5|4078.3|4072.3|4078.5|4072.5|4078.3|4072.3|0
1723518580000|2024-08-13 03:09:40|4078.5|4072.5|4078.3|4072.3|4078.5|4072.5|4078.3|4072.3|0
1723518600000|2024-08-13 03:10:00|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|3
1723518610000|2024-08-13 03:10:10|4077.8|4071.8|4078|4072|4078|4072|4077.8|4071.8|0
1723518620000|2024-08-13 03:10:20|4078.2|4072.2|4078|4072|4078.5|4072.5|4078|4072|0
1723518630000|2024-08-13 03:10:30|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1723518640000|2024-08-13 03:10:40|4078.2|4072.2|4078|4072|4078.2|4072.2|4078|4072|0
1723518650000|2024-08-13 03:10:50|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1723518660000|2024-08-13 03:11:00|4077.2|4071.2|4075|4069|4077.2|4071.2|4075|4069|0
1723518670000|2024-08-13 03:11:10|4075.2|4069.2|4076.2|4070.2|4076.2|4070.2|4075.2|4069.2|0
1723518680000|2024-08-13 03:11:20|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076|4070|0
1723518690000|2024-08-13 03:11:30|4076.2|4070.2|4076|4070|4076.2|4070.2|4075.5|4069.5|0
1723518700000|2024-08-13 03:11:40|4076.2|4070.2|4076.5|4070.5|4076.5|4070.5|4076|4070|0
1723518710000|2024-08-13 03:11:50|4076.7|4070.7|4077.5|4071.5|4077.5|4071.5|4076.5|4070.5|0
1723518720000|2024-08-13 03:12:00|4077|4071|4076.7|4070.7|4077.5|4071.5|4076.7|4070.7|0
1723518730000|2024-08-13 03:12:10|4077|4071|4077.5|4071.5|4077.5|4071.5|4076.7|4070.7|0
1723518740000|2024-08-13 03:12:20|4077.7|4071.7|4076.2|4070.2|4077.7|4071.7|4076.2|4070.2|0
1723518750000|2024-08-13 03:12:30|4076|4070|4075.7|4069.7|4076|4070|4075.7|4069.7|0
1723518760000|2024-08-13 03:12:40|4076|4070|4075.7|4069.7|4076|4070|4075.7|4069.7|0
1723518770000|2024-08-13 03:12:50|4076|4070|4076|4070|4076|4070|4076|4070|0
1723518780000|2024-08-13 03:13:00|4075.7|4069.7|4075.5|4069.5|4075.7|4069.7|4075.5|4069.5|0
1723518790000|2024-08-13 03:13:10|4075|4069|4074.7|4068.7|4075|4069|4074.7|4068.7|0
1723518800000|2024-08-13 03:13:20|4073.7|4067.7|4073.5|4067.5|4074.3|4068.3|4073.5|4067.5|2
1723518810000|2024-08-13 03:13:30|4073.7|4067.7|4074.7|4068.7|4075|4069|4073.7|4067.7|7
1723518820000|2024-08-13 03:13:40|4075|4069|4075.2|4069.2|4075.2|4069.2|4075|4069|0
1723518830000|2024-08-13 03:13:50|4075|4069|4075|4069|4075|4069|4075|4069|0
1723518870000|2024-08-13 03:14:30|4075.2|4069.2|4075.5|4069.5|4075.5|4069.5|4075.2|4069.2|0
1723518880000|2024-08-13 03:14:40|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1723518890000|2024-08-13 03:14:50|4075|4069|4074.5|4068.5|4075|4069|4074.5|4068.5|0
1723518900000|2024-08-13 03:15:00|4074.7|4068.7|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|0
1723518910000|2024-08-13 03:15:10|4074.5|4068.5|4074.7|4068.7|4074.7|4068.7|4074.5|4068.5|0
1723518920000|2024-08-13 03:15:20|4074.5|4068.5|4075.2|4069.2|4075.2|4069.2|4074.5|4068.5|0
1723518930000|2024-08-13 03:15:30|4075.5|4069.5|4075.2|4069.2|4075.5|4069.5|4075.2|4069.2|0
1723518940000|2024-08-13 03:15:40|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|0
1723518950000|2024-08-13 03:15:50|4074.7|4068.7|4075|4069|4075|4069|4074.7|4068.7|0
1723518960000|2024-08-13 03:16:00|4074.7|4068.7|4074.5|4068.5|4074.7|4068.7|4074.5|4068.5|0
1723518970000|2024-08-13 03:16:10|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|0
1723518990000|2024-08-13 03:16:30|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1723519000000|2024-08-13 03:16:40|4075.7|4069.7|4075.7|4069.7|4076|4070|4075.7|4069.7|0
1723519010000|2024-08-13 03:16:50|4075.5|4069.5|4075.2|4069.2|4075.5|4069.5|4075.2|4069.2|1
1723519020000|2024-08-13 03:17:00|4075|4069|4074.5|4068.5|4075.2|4069.2|4074.5|4068.5|0
1723519030000|2024-08-13 03:17:10|4074|4068|4073.2|4067.2|4074|4068|4072.7|4066.7|1
1723519040000|2024-08-13 03:17:20|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1723519050000|2024-08-13 03:17:30|||||||||8
1723519080000|2024-08-13 03:18:00|4073|4067|4073|4067|4073|4067|4073|4067|3
1723519100000|2024-08-13 03:18:20|4072.7|4066.7|4073|4067|4073|4067|4072.7|4066.7|0
1723519120000|2024-08-13 03:18:40|4072.7|4066.7|4073|4067|4073|4067|4072.7|4066.7|0
1723519130000|2024-08-13 03:18:50|4072.7|4066.7|4073|4067|4073|4067|4072.7|4066.7|0
1723519140000|2024-08-13 03:19:00|4072.7|4066.7|4073.7|4067.7|4074|4068|4072.7|4066.7|5
1723519150000|2024-08-13 03:19:10|4074|4068|4073.2|4067.2|4074|4068|4073.2|4067.2|0
1723519160000|2024-08-13 03:19:20|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1723519170000|2024-08-13 03:19:30|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|0
1723519190000|2024-08-13 03:19:50|4073.4|4067.4|4072.7|4066.7|4073.4|4067.4|4072.2|4066.2|0
1723519200000|2024-08-13 03:20:00|4072.5|4066.5|4073|4067|4073|4067|4072.2|4066.2|2
1723519210000|2024-08-13 03:20:10|4072.7|4066.7|4072.5|4066.5|4073|4067|4072.5|4066.5|0
1723519220000|2024-08-13 03:20:20|4072.2|4066.2|4072.5|4066.5|4072.5|4066.5|4072.2|4066.2|0
1723519240000|2024-08-13 03:20:40|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|0
1723519250000|2024-08-13 03:20:50|4071.4|4065.4|4071.7|4065.7|4071.7|4065.7|4071.4|4065.4|40
1723519260000|2024-08-13 03:21:00|4071.9|4065.9|4073|4067|4073|4067|4071.7|4065.7|0
1723519270000|2024-08-13 03:21:10|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.4|4066.4|0
1723519310000|2024-08-13 03:21:50|4072.4|4066.4|4072.7|4066.7|4072.7|4066.7|4072.4|4066.4|0
1723519330000|2024-08-13 03:22:10|4073|4067|4072|4066|4073|4067|4072|4066|0
1723519350000|2024-08-13 03:22:30|4071.7|4065.7|4071.5|4065.5|4071.7|4065.7|4071.5|4065.5|0
1723519360000|2024-08-13 03:22:40|4071.2|4065.2|4068.7|4062.7|4071.2|4065.2|4068.7|4062.7|18
1723519370000|2024-08-13 03:22:50|4069|4063|4069|4063|4069|4063|4069|4063|1
1723519380000|2024-08-13 03:23:00|4068.7|4062.7|4069|4063|4069|4063|4068.7|4062.7|1
1723519390000|2024-08-13 03:23:10|4070.7|4064.7|4071|4065|4071|4065|4070.7|4064.7|1
1723519400000|2024-08-13 03:23:20|4071.2|4065.2|4071.7|4065.7|4072|4066|4071.2|4065.2|0
1723519410000|2024-08-13 03:23:30|4071.9|4065.9|4070.7|4064.7|4072.2|4066.2|4070.7|4064.7|4
1723519430000|2024-08-13 03:23:50|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|0
1723519440000|2024-08-13 03:24:00|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|0
1723519460000|2024-08-13 03:24:20|4070.4|4064.4|4069.7|4063.7|4070.4|4064.4|4069.7|4063.7|0
1723519470000|2024-08-13 03:24:30|4069.4|4063.4|4069.7|4063.7|4069.7|4063.7|4069.4|4063.4|0
1723519480000|2024-08-13 03:24:40|4069.2|4063.2|4069.7|4063.7|4069.7|4063.7|4069.2|4063.2|0
1723519490000|2024-08-13 03:24:50|4069.9|4063.9|4069.7|4063.7|4070.2|4064.2|4069.2|4063.2|0
1723519500000|2024-08-13 03:25:00|4069.4|4063.4|4069.2|4063.2|4069.4|4063.4|4069.2|4063.2|0
1723519520000|2024-08-13 03:25:20|4068.9|4062.9|4069.4|4063.4|4069.4|4063.4|4068.9|4062.9|0
1723519530000|2024-08-13 03:25:30|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.4|4063.4|0
1723519540000|2024-08-13 03:25:40|4069.4|4063.4|4069.7|4063.7|4069.7|4063.7|4069.4|4063.4|0
1723519570000|2024-08-13 03:26:10|4069.4|4063.4|4068.9|4062.9|4069.4|4063.4|4068.9|4062.9|1
1723519580000|2024-08-13 03:26:20|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|0
1723519590000|2024-08-13 03:26:30|4068.9|4062.9|4069.7|4063.7|4069.7|4063.7|4068.9|4062.9|0
1723519600000|2024-08-13 03:26:40|4069.4|4063.4|4068.9|4062.9|4069.4|4063.4|4068.9|4062.9|0
1723519610000|2024-08-13 03:26:50|4069.2|4063.2|4069.2|4063.2|4069.7|4063.7|4068.9|4062.9|0
1723519620000|2024-08-13 03:27:00|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|0
1723519650000|2024-08-13 03:27:30|4069.2|4063.2|4068.5|4062.5|4069.7|4063.7|4068.2|4062.2|1
1723519660000|2024-08-13 03:27:40|4068.2|4062.2|4068.5|4062.5|4068.5|4062.5|4068.2|4062.2|0
1723519670000|2024-08-13 03:27:50|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|0
1723519680000|2024-08-13 03:28:00|4069|4063|4069|4063|4069|4063|4068.7|4062.7|0
1723519690000|2024-08-13 03:28:10|4069.2|4063.2|4070|4064|4070|4064|4069.2|4063.2|0
1723519700000|2024-08-13 03:28:20|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4069.7|4063.7|0
1723519710000|2024-08-13 03:28:30|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4069.7|4063.7|0
1723519730000|2024-08-13 03:28:50|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1723519750000|2024-08-13 03:29:10|4070.2|4064.2|4069.7|4063.7|4070.2|4064.2|4069.5|4063.5|0
1723519760000|2024-08-13 03:29:20|4070|4064|4067.5|4061.5|4070.5|4064.5|4067.5|4061.5|7
1723519770000|2024-08-13 03:29:30|4067.9|4061.9|4067.9|4061.9|4068.2|4062.2|4067.7|4061.7|0
1723519780000|2024-08-13 03:29:40|4067.7|4061.7|4067.9|4061.9|4067.9|4061.9|4067.7|4061.7|0
1723519790000|2024-08-13 03:29:50|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|0
1723519800000|2024-08-13 03:30:00|4067.4|4061.4|4066.9|4060.9|4067.9|4061.9|4066.9|4060.9|0
1723519830000|2024-08-13 03:30:30|4067.2|4061.2|4066.9|4060.9|4067.2|4061.2|4066.9|4060.9|0
1723519840000|2024-08-13 03:30:40|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|0
1723519860000|2024-08-13 03:31:00|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|0
1723519910000|2024-08-13 03:31:50|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|0
1723519920000|2024-08-13 03:32:00|4067|4061|4066.7|4060.7|4067|4061|4066.7|4060.7|0
1723519940000|2024-08-13 03:32:20|4066.4|4060.4|4065.5|4059.5|4066.4|4060.4|4065.5|4059.5|2
1723519960000|2024-08-13 03:32:40|4064.7|4058.7|4064.5|4058.5|4064.7|4058.7|4064.5|4058.5|0
1723519970000|2024-08-13 03:32:50|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1723520000000|2024-08-13 03:33:20|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1723520010000|2024-08-13 03:33:30|4065.5|4059.5|4065.2|4059.2|4065.5|4059.5|4065.2|4059.2|0
1723520020000|2024-08-13 03:33:40|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1723520030000|2024-08-13 03:33:50|4065.7|4059.7|4066|4060|4066|4060|4065.5|4059.5|0
1723520040000|2024-08-13 03:34:00|4065.7|4059.7|4065.5|4059.5|4065.7|4059.7|4065.5|4059.5|1
1723520070000|2024-08-13 03:34:30|4065|4059|4065.2|4059.2|4065.2|4059.2|4065|4059|0
1723520080000|2024-08-13 03:34:40|4065.5|4059.5|4065.7|4059.7|4065.7|4059.7|4065.5|4059.5|0
1723520090000|2024-08-13 03:34:50|4065|4059|4065.5|4059.5|4065.5|4059.5|4065|4059|1
1723520100000|2024-08-13 03:35:00|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1723520110000|2024-08-13 03:35:10|4065|4059|4065|4059|4065|4059|4065|4059|0
1723520120000|2024-08-13 03:35:20|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|1
1723520130000|2024-08-13 03:35:30|4063.2|4057.2|4063.7|4057.7|4064|4058|4063.2|4057.2|0
1723520170000|2024-08-13 03:36:10|4062.9|4056.9|4062.9|4056.9|4063.2|4057.2|4062.9|4056.9|0
1723520190000|2024-08-13 03:36:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4062.9|4056.9|0
1723520220000|2024-08-13 03:37:00|4063.9|4057.9|4063.2|4057.2|4063.9|4057.9|4063.2|4057.2|0
1723520260000|2024-08-13 03:37:40|4063.6|4057.6|4063.9|4057.9|4064.1|4058.1|4063.6|4057.6|1
1723520270000|2024-08-13 03:37:50|4064.2|4058.2|4064.4|4058.4|4064.4|4058.4|4064.2|4058.2|0
1723520280000|2024-08-13 03:38:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1723520300000|2024-08-13 03:38:20|4064.4|4058.4|4064.6|4058.6|4064.6|4058.6|4064.4|4058.4|1
1723520310000|2024-08-13 03:38:30|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|0
1723520390000|2024-08-13 03:39:50|4064.7|4058.7|4064.4|4058.4|4064.7|4058.7|4064.4|4058.4|0
1723520400000|2024-08-13 03:40:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1723520410000|2024-08-13 03:40:10|||||||||1
1723520440000|2024-08-13 03:40:40|4065.1|4059.1|4065.1|4059.1|4065.4|4059.4|4065.1|4059.1|2
1723520460000|2024-08-13 03:41:00|4065.6|4059.6|4065.9|4059.9|4065.9|4059.9|4065.6|4059.6|2
1723520480000|2024-08-13 03:41:20|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1723520490000|2024-08-13 03:41:30|4065.9|4059.9|4065.4|4059.4|4065.9|4059.9|4065.4|4059.4|1
1723520530000|2024-08-13 03:42:10|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1723520540000|2024-08-13 03:42:20|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|0
1723520550000|2024-08-13 03:42:30|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1723520570000|2024-08-13 03:42:50|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|1
1723520610000|2024-08-13 03:43:30|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1723520620000|2024-08-13 03:43:40|4064.9|4058.9|4064.4|4058.4|4064.9|4058.9|4064.4|4058.4|0
1723520630000|2024-08-13 03:43:50|4064.9|4058.9|4064.4|4058.4|4064.9|4058.9|4064.4|4058.4|2
1723520640000|2024-08-13 03:44:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1723520650000|2024-08-13 03:44:10|4064.9|4058.9|4065.4|4059.4|4065.4|4059.4|4064.9|4058.9|0
1723520690000|2024-08-13 03:44:50|4064.9|4058.9|4064.6|4058.6|4064.9|4058.9|4064.6|4058.6|1
1723520700000|2024-08-13 03:45:00|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|0
1723520770000|2024-08-13 03:46:10|4066.9|4060.9|4067.2|4061.2|4067.4|4061.4|4066.7|4060.7|1
1723520780000|2024-08-13 03:46:20|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1723520810000|2024-08-13 03:46:50|4067.7|4061.7|4067.7|4061.7|4067.9|4061.9|4067.7|4061.7|1
1723520820000|2024-08-13 03:47:00|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|2
1723520830000|2024-08-13 03:47:10|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1723520870000|2024-08-13 03:47:50|4067.9|4061.9|4067.7|4061.7|4067.9|4061.9|4067.7|4061.7|0
1723520910000|2024-08-13 03:48:30|4067.9|4061.9|4068.2|4062.2|4068.2|4062.2|4067.9|4061.9|0
1723520950000|2024-08-13 03:49:10|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1723520960000|2024-08-13 03:49:20|||||||||1
1723520970000|2024-08-13 03:49:30|||||||||1
1723520990000|2024-08-13 03:49:50|4068.1|4062.1|4067.9|4061.9|4068.1|4062.1|4067.9|4061.9|2
1723521000000|2024-08-13 03:50:00|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.7|4062.7|1
1723521030000|2024-08-13 03:50:30|4069.4|4063.4|4069.7|4063.7|4069.7|4063.7|4069.4|4063.4|0
1723521110000|2024-08-13 03:51:50|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1723521120000|2024-08-13 03:52:00|4069.2|4063.2|4069.2|4063.2|4069.4|4063.4|4069.2|4063.2|0
1723521130000|2024-08-13 03:52:10|4068.9|4062.9|4068.7|4062.7|4068.9|4062.9|4068.7|4062.7|0
1723521160000|2024-08-13 03:52:40|4068.2|4062.2|4067.4|4061.4|4068.2|4062.2|4067.4|4061.4|2
1723521170000|2024-08-13 03:52:50|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|1
1723521180000|2024-08-13 03:53:00|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1723521190000|2024-08-13 03:53:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1723521200000|2024-08-13 03:53:20|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1723521210000|2024-08-13 03:53:30|4068.2|4062.2|4067.7|4061.7|4068.2|4062.2|4067.7|4061.7|0
1723521220000|2024-08-13 03:53:40|4067.9|4061.9|4067.7|4061.7|4067.9|4061.9|4067.7|4061.7|0
1723521240000|2024-08-13 03:54:00|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|0
1723521280000|2024-08-13 03:54:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|2
1723521290000|2024-08-13 03:54:50|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.1|4059.1|1
1723521300000|2024-08-13 03:55:00|4065.1|4059.1|4065.4|4059.4|4065.4|4059.4|4065.1|4059.1|0
1723521360000|2024-08-13 03:56:00|4065.6|4059.6|4065.4|4059.4|4065.6|4059.6|4065.4|4059.4|1
1723521370000|2024-08-13 03:56:10|4065.6|4059.6|4065.4|4059.4|4065.6|4059.6|4065.4|4059.4|0
1723521460000|2024-08-13 03:57:40|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1723521470000|2024-08-13 03:57:50|4063.6|4057.6|4063.4|4057.4|4063.6|4057.6|4063.4|4057.4|1
1723521480000|2024-08-13 03:58:00|4063.6|4057.6|4063.4|4057.4|4063.6|4057.6|4063.4|4057.4|0
1723521490000|2024-08-13 03:58:10|4063.6|4057.6|4063.9|4057.9|4064.1|4058.1|4063.1|4057.1|1
1723521500000|2024-08-13 03:58:20|4063.6|4057.6|4063.4|4057.4|4063.6|4057.6|4063.4|4057.4|0
1723521520000|2024-08-13 03:58:40|4063.6|4057.6|4063.9|4057.9|4063.9|4057.9|4063.6|4057.6|1
1723521530000|2024-08-13 03:58:50|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1723521540000|2024-08-13 03:59:00|4063.9|4057.9|4064.1|4058.1|4064.1|4058.1|4063.9|4057.9|0
1723521590000|2024-08-13 03:59:50|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|2
1723521610000|2024-08-13 04:00:10|4064.4|4058.4|4064.1|4058.1|4064.4|4058.4|4064.1|4058.1|0
1723521630000|2024-08-13 04:00:30|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|0
1723521650000|2024-08-13 04:00:50|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1723521700000|2024-08-13 04:01:40|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|0
1723521730000|2024-08-13 04:02:10|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1723521740000|2024-08-13 04:02:20|4065.4|4059.4|4065.1|4059.1|4065.4|4059.4|4065.1|4059.1|0
1723521750000|2024-08-13 04:02:30|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|0
1723521770000|2024-08-13 04:02:50|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|0
1723521790000|2024-08-13 04:03:10|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1723521800000|2024-08-13 04:03:20|4065.9|4059.9|4064.4|4058.4|4065.9|4059.9|4064.4|4058.4|1
1723521810000|2024-08-13 04:03:30|4064.6|4058.6|4064.6|4058.6|4064.9|4058.9|4064.4|4058.4|2
1723521820000|2024-08-13 04:03:40|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|0
1723521830000|2024-08-13 04:03:50|4064.6|4058.6|4064.4|4058.4|4064.6|4058.6|4064.4|4058.4|0
1723521840000|2024-08-13 04:04:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1723521890000|2024-08-13 04:04:50|4064.1|4058.1|4064.4|4058.4|4064.4|4058.4|4064.1|4058.1|2
1723521960000|2024-08-13 04:06:00|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|0
1723521970000|2024-08-13 04:06:10|4064.4|4058.4|4064.1|4058.1|4064.4|4058.4|4064.1|4058.1|0
1723522000000|2024-08-13 04:06:40|4063.9|4057.9|4064.1|4058.1|4064.1|4058.1|4063.9|4057.9|3
1723522030000|2024-08-13 04:07:10|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|2
1723522040000|2024-08-13 04:07:20|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|0
1723522050000|2024-08-13 04:07:30|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1723522060000|2024-08-13 04:07:40|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|0
1723522080000|2024-08-13 04:08:00|4063.1|4057.1|4062.9|4056.9|4063.1|4057.1|4062.9|4056.9|7
1723522090000|2024-08-13 04:08:10|4062.8|4056.8|4062.8|4056.8|4063.1|4057.1|4062.6|4056.6|0
1723522100000|2024-08-13 04:08:20|4063.1|4057.1|4062.8|4056.8|4063.1|4057.1|4062.8|4056.8|0
1723522110000|2024-08-13 04:08:30|||||||||1
1723522150000|2024-08-13 04:09:10|4062.6|4056.6|4063.1|4057.1|4063.3|4057.3|4062.6|4056.6|0
1723522170000|2024-08-13 04:09:30|4063.3|4057.3|4063.8|4057.8|4063.8|4057.8|4063.3|4057.3|0
1723522190000|2024-08-13 04:09:50|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1723522210000|2024-08-13 04:10:10|4063.6|4057.6|4063.8|4057.8|4063.8|4057.8|4063.6|4057.6|0
1723522290000|2024-08-13 04:11:30|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1723522350000|2024-08-13 04:12:30|4063.3|4057.3|4063.1|4057.1|4063.3|4057.3|4063.1|4057.1|3
1723522380000|2024-08-13 04:13:00|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|28
1723522410000|2024-08-13 04:13:30|4063.6|4057.6|4063.3|4057.3|4063.6|4057.6|4063.3|4057.3|2
1723522420000|2024-08-13 04:13:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1723522450000|2024-08-13 04:14:10|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1723522470000|2024-08-13 04:14:30|4063.1|4057.1|4063.3|4057.3|4063.6|4057.6|4062.8|4056.8|0
1723522500000|2024-08-13 04:15:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1723522520000|2024-08-13 04:15:20|4063.3|4057.3|4063.1|4057.1|4063.3|4057.3|4063.1|4057.1|0
1723522560000|2024-08-13 04:16:00|4063.3|4057.3|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|0
1723522570000|2024-08-13 04:16:10|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1723522580000|2024-08-13 04:16:20|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1723522590000|2024-08-13 04:16:30|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1723522620000|2024-08-13 04:17:00|4063.1|4057.1|4063.3|4057.3|4063.3|4057.3|4063.1|4057.1|0
1723522630000|2024-08-13 04:17:10|4063.1|4057.1|4063.3|4057.3|4063.3|4057.3|4063.1|4057.1|0
1723522650000|2024-08-13 04:17:30|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|0
1723522660000|2024-08-13 04:17:40|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|1
1723522690000|2024-08-13 04:18:10|4063.3|4057.3|4063.1|4057.1|4063.3|4057.3|4063.1|4057.1|1
1723522740000|2024-08-13 04:19:00|4062.9|4056.9|4063.1|4057.1|4063.3|4057.3|4062.9|4056.9|0
1723522750000|2024-08-13 04:19:10|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|1
1723522770000|2024-08-13 04:19:30|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1723522780000|2024-08-13 04:19:40|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|0
1723522790000|2024-08-13 04:19:50|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1723522810000|2024-08-13 04:20:10|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|0
1723522840000|2024-08-13 04:20:40|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1723522850000|2024-08-13 04:20:50|4063.8|4057.8|4063.6|4057.6|4063.8|4057.8|4063.6|4057.6|2
1723522890000|2024-08-13 04:21:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1723522920000|2024-08-13 04:22:00|4063.3|4057.3|4063|4057|4063.3|4057.3|4063|4057|0
1723522940000|2024-08-13 04:22:20|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|1
1723523020000|2024-08-13 04:23:40|4062.6|4056.6|4062|4056|4062.6|4056.6|4062|4056|0
1723523030000|2024-08-13 04:23:50|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|0
1723523050000|2024-08-13 04:24:10|4062|4056|4062|4056|4062|4056|4062|4056|0
1723523060000|2024-08-13 04:24:20|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|0
1723523070000|2024-08-13 04:24:30|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|0
1723523080000|2024-08-13 04:24:40|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|0
1723523090000|2024-08-13 04:24:50|4063.3|4057.3|4063.5|4057.5|4063.5|4057.5|4063.3|4057.3|2
1723523100000|2024-08-13 04:25:00|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1723523110000|2024-08-13 04:25:10|4063|4057|4063|4057|4063|4057|4063|4057|0
1723523120000|2024-08-13 04:25:20|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|3
1723523150000|2024-08-13 04:25:50|4062|4056|4061.8|4055.8|4062|4056|4061.8|4055.8|9
1723523190000|2024-08-13 04:26:30|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1723523200000|2024-08-13 04:26:40|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062|4056|2
1723523260000|2024-08-13 04:27:40|4062.7|4056.7|4064.7|4058.7|4064.7|4058.7|4062.7|4056.7|4
1723523280000|2024-08-13 04:28:00|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|2
1723523340000|2024-08-13 04:29:00|4065|4059|4065|4059|4065|4059|4065|4059|0
1723523370000|2024-08-13 04:29:30|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|0
1723523390000|2024-08-13 04:29:50|4064.7|4058.7|4065.2|4059.2|4065.4|4059.4|4064.7|4058.7|10
1723523410000|2024-08-13 04:30:10|4064.9|4058.9|4064.9|4058.9|4065.2|4059.2|4064.9|4058.9|0
1723523430000|2024-08-13 04:30:30|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|2
1723523460000|2024-08-13 04:31:00|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1723523470000|2024-08-13 04:31:10|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|0
1723523500000|2024-08-13 04:31:40|4064.7|4058.7|4064.9|4058.9|4064.9|4058.9|4064.7|4058.7|0
1723523520000|2024-08-13 04:32:00|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|1
1723523530000|2024-08-13 04:32:10|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.2|4058.2|0
1723523550000|2024-08-13 04:32:30|4065|4059|4064.9|4058.9|4065|4059|4064.9|4058.9|1
1723523590000|2024-08-13 04:33:10|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1723523640000|2024-08-13 04:34:00|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|0
1723523660000|2024-08-13 04:34:20|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1723523670000|2024-08-13 04:34:30|4064.9|4058.9|4064.7|4058.7|4064.9|4058.9|4064.7|4058.7|0
1723523690000|2024-08-13 04:34:50|4063.9|4057.9|4063.7|4057.7|4063.9|4057.9|4063.4|4057.4|0
1723523870000|2024-08-13 04:37:50|4062.9|4056.9|4062.7|4056.7|4062.9|4056.9|4062.7|4056.7|1
1723523900000|2024-08-13 04:38:20|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1723523920000|2024-08-13 04:38:40|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1723523930000|2024-08-13 04:38:50|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1723523950000|2024-08-13 04:39:10|4062.7|4056.7|4064.2|4058.2|4064.5|4058.5|4062.7|4056.7|2
1723523960000|2024-08-13 04:39:20|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|0
1723523990000|2024-08-13 04:39:50|4064.7|4058.7|4064.4|4058.4|4064.7|4058.7|4064.4|4058.4|0
1723524010000|2024-08-13 04:40:10|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|0
1723524090000|2024-08-13 04:41:30|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.7|4057.7|0
1723524110000|2024-08-13 04:41:50|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|0
1723524120000|2024-08-13 04:42:00|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|0
1723524130000|2024-08-13 04:42:10|4064.2|4058.2|4063.9|4057.9|4064.2|4058.2|4063.9|4057.9|0
1723524140000|2024-08-13 04:42:20|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|0
1723524160000|2024-08-13 04:42:40|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|0
1723524170000|2024-08-13 04:42:50|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|1
1723524270000|2024-08-13 04:44:30|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.7|4057.7|0
1723524280000|2024-08-13 04:44:40|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|0
1723524290000|2024-08-13 04:44:50|||||||||1
1723524310000|2024-08-13 04:45:10|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|0
1723524340000|2024-08-13 04:45:40|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|0
1723524400000|2024-08-13 04:46:40|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|0
1723524410000|2024-08-13 04:46:50|4064.1|4058.1|4064.4|4058.4|4064.4|4058.4|4064.1|4058.1|0
1723524470000|2024-08-13 04:47:50|4063.9|4057.9|4063.7|4057.7|4063.9|4057.9|4063.7|4057.7|0
1723524480000|2024-08-13 04:48:00|4063.9|4057.9|4063.7|4057.7|4063.9|4057.9|4063.7|4057.7|0
1723524490000|2024-08-13 04:48:10|4063.9|4057.9|4063.7|4057.7|4063.9|4057.9|4063.7|4057.7|0
1723524570000|2024-08-13 04:49:30|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|0
1723524840000|2024-08-13 04:54:00|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|1
1723524860000|2024-08-13 04:54:20|4063.4|4057.4|4063.4|4057.4|4063.7|4057.7|4063.4|4057.4|0
1723524920000|2024-08-13 04:55:20|4063.7|4057.7|4063.4|4057.4|4063.7|4057.7|4063.4|4057.4|0
1723525060000|2024-08-13 04:57:40|||||||||1
1723525080000|2024-08-13 04:58:00|4061.7|4055.7|4058.7|4052.7|4061.7|4055.7|4058.7|4052.7|13
1723525090000|2024-08-13 04:58:10|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1723525100000|2024-08-13 04:58:20|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|2
1723525160000|2024-08-13 04:59:20|4059|4053|4059|4053|4059|4053|4059|4053|0
1723525180000|2024-08-13 04:59:40|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1723525190000|2024-08-13 04:59:50|4059|4053|4059|4053|4059|4053|4059|4053|0
1723525220000|2024-08-13 05:00:20|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4
1723525250000|2024-08-13 05:00:50|4059.7|4053.7|4060|4054|4060|4054|4059.7|4053.7|0
1723525260000|2024-08-13 05:01:00|4060.2|4054.2|4060|4054|4060.2|4054.2|4060|4054|0
1723525290000|2024-08-13 05:01:30|4060.2|4054.2|4061|4055|4061|4055|4060.2|4054.2|0
1723525310000|2024-08-13 05:01:50|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|0
1723525320000|2024-08-13 05:02:00|4061|4055|4061|4055|4061|4055|4061|4055|0
1723525380000|2024-08-13 05:03:00|4060.7|4054.7|4060|4054|4060.7|4054.7|4060|4054|0
1723525390000|2024-08-13 05:03:10|4060.2|4054.2|4060|4054|4060.2|4054.2|4060|4054|0
1723525410000|2024-08-13 05:03:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1723525450000|2024-08-13 05:04:10|4060.2|4054.2|4059.7|4053.7|4060.2|4054.2|4059.7|4053.7|0
1723525480000|2024-08-13 05:04:40|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1723525490000|2024-08-13 05:04:50|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|0
1723525510000|2024-08-13 05:05:10|4060|4054|4059.7|4053.7|4060|4054|4059.5|4053.5|0
1723525590000|2024-08-13 05:06:30|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1723525710000|2024-08-13 05:08:30|4059.7|4053.7|4059.9|4053.9|4059.9|4053.9|4059.4|4053.4|0
1723525760000|2024-08-13 05:09:20|4059.7|4053.7|4059.4|4053.4|4059.7|4053.7|4059.4|4053.4|0
1723525770000|2024-08-13 05:09:30|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1723525780000|2024-08-13 05:09:40|4059.4|4053.4|4059.9|4053.9|4059.9|4053.9|4059.4|4053.4|0
1723525800000|2024-08-13 05:10:00|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1723525810000|2024-08-13 05:10:10|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|0
1723525840000|2024-08-13 05:10:40|4059.4|4053.4|4059.7|4053.7|4059.7|4053.7|4059.4|4053.4|1
1723525860000|2024-08-13 05:11:00|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1723525870000|2024-08-13 05:11:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|0
1723525880000|2024-08-13 05:11:20|4059.2|4053.2|4059.4|4053.4|4059.4|4053.4|4059.2|4053.2|0
1723525890000|2024-08-13 05:11:30|4059.2|4053.2|4059.9|4053.9|4059.9|4053.9|4059.2|4053.2|0
1723525900000|2024-08-13 05:11:40|4059.7|4053.7|4059.4|4053.4|4059.7|4053.7|4059.4|4053.4|0
1723525940000|2024-08-13 05:12:20|4059.6|4053.6|4059.7|4053.7|4059.7|4053.7|4059.6|4053.6|0
1723525960000|2024-08-13 05:12:40|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1723525980000|2024-08-13 05:13:00|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.4|4053.4|0
1723526050000|2024-08-13 05:14:10|4059.2|4053.2|4059.2|4053.2|4059.4|4053.4|4059.2|4053.2|0
1723526070000|2024-08-13 05:14:30|4057.9|4051.9|4057.7|4051.7|4057.9|4051.9|4057.7|4051.7|0
1723526080000|2024-08-13 05:14:40|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.2|4051.2|0
1723526100000|2024-08-13 05:15:00|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1723526130000|2024-08-13 05:15:30|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.1|4051.1|0
1723526150000|2024-08-13 05:15:50|4057.4|4051.4|4057.4|4051.4|4057.6|4051.6|4057.4|4051.4|0
1723526160000|2024-08-13 05:16:00|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1723526170000|2024-08-13 05:16:10|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1723526210000|2024-08-13 05:16:50|4058.3|4052.3|4058.1|4052.1|4058.3|4052.3|4058.1|4052.1|5
1723526220000|2024-08-13 05:17:00|4057.6|4051.6|4057.9|4051.9|4057.9|4051.9|4057.6|4051.6|0
1723526230000|2024-08-13 05:17:10|4057.6|4051.6|4058.3|4052.3|4058.3|4052.3|4057.3|4051.3|0
1723526270000|2024-08-13 05:17:50|4059.1|4053.1|4058.8|4052.8|4059.1|4053.1|4058.8|4052.8|0
1723526280000|2024-08-13 05:18:00|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|0
1723526290000|2024-08-13 05:18:10|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1723526320000|2024-08-13 05:18:40|4058.6|4052.6|4058.9|4052.9|4058.9|4052.9|4058.6|4052.6|0
1723526330000|2024-08-13 05:18:50|4059.1|4053.1|4058.9|4052.9|4059.1|4053.1|4058.6|4052.6|0
1723526340000|2024-08-13 05:19:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1723526350000|2024-08-13 05:19:10|4058.4|4052.4|4058.1|4052.1|4058.4|4052.4|4058.1|4052.1|0
1723526380000|2024-08-13 05:19:40|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1723526450000|2024-08-13 05:20:50|4058.1|4052.1|4057.6|4051.6|4058.1|4052.1|4057.6|4051.6|0
1723526460000|2024-08-13 05:21:00|4057.9|4051.9|4057.6|4051.6|4057.9|4051.9|4057.6|4051.6|0
1723526530000|2024-08-13 05:22:10|4058.3|4052.3|4058.1|4052.1|4058.3|4052.3|4058.1|4052.1|1
1723526540000|2024-08-13 05:22:20|4058.3|4052.3|4058.1|4052.1|4058.3|4052.3|4058.1|4052.1|0
1723526560000|2024-08-13 05:22:40|4058.3|4052.3|4058.4|4052.4|4058.4|4052.4|4058.3|4052.3|0
1723526670000|2024-08-13 05:24:30|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1723526680000|2024-08-13 05:24:40|4058.4|4052.4|4058.4|4052.4|4058.6|4052.6|4058.4|4052.4|0
1723526690000|2024-08-13 05:24:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1723526730000|2024-08-13 05:25:30|4057.9|4051.9|4056.9|4050.9|4057.9|4051.9|4056.9|4050.9|1
1723526810000|2024-08-13 05:26:50|4057.1|4051.1|4057.4|4051.4|4057.4|4051.4|4057.1|4051.1|0
1723526820000|2024-08-13 05:27:00|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1723526840000|2024-08-13 05:27:20|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1723526860000|2024-08-13 05:27:40|4057.1|4051.1|4056.9|4050.9|4057.1|4051.1|4056.9|4050.9|0
1723526880000|2024-08-13 05:28:00|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1723526890000|2024-08-13 05:28:10|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|0
1723526910000|2024-08-13 05:28:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1723526920000|2024-08-13 05:28:40|4057.9|4051.9|4058.1|4052.1|4058.1|4052.1|4057.9|4051.9|1
1723526930000|2024-08-13 05:28:50|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1723526940000|2024-08-13 05:29:00|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1723526980000|2024-08-13 05:29:40|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1723527000000|2024-08-13 05:30:00|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4055.9|4049.9|0
1723527010000|2024-08-13 05:30:10|4055.9|4049.9|4056.1|4050.1|4056.1|4050.1|4055.9|4049.9|0
1723527020000|2024-08-13 05:30:20|4055.9|4049.9|4055.6|4049.6|4055.9|4049.9|4055.6|4049.6|0
1723527030000|2024-08-13 05:30:30|4054.9|4048.9|4054.6|4048.6|4054.9|4048.9|4054.6|4048.6|2
1723527050000|2024-08-13 05:30:50|4054.9|4048.9|4055.9|4049.9|4055.9|4049.9|4054.9|4048.9|1
1723527060000|2024-08-13 05:31:00|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4054.9|4048.9|0
1723527070000|2024-08-13 05:31:10|4055.9|4049.9|4055.6|4049.6|4055.9|4049.9|4055.6|4049.6|0
1723527080000|2024-08-13 05:31:20|4055.9|4049.9|4056.4|4050.4|4056.4|4050.4|4055.6|4049.6|0
1723527090000|2024-08-13 05:31:30|4055.9|4049.9|4056.3|4050.3|4056.3|4050.3|4055.9|4049.9|0
1723527100000|2024-08-13 05:31:40|4056.6|4050.6|4055.8|4049.8|4056.6|4050.6|4055.8|4049.8|0
1723527110000|2024-08-13 05:31:50|4056.1|4050.1|4056.3|4050.3|4056.3|4050.3|4056.1|4050.1|0
1723527120000|2024-08-13 05:32:00|4058.1|4052.1|4058.8|4052.8|4059.3|4053.3|4058.1|4052.1|3
1723527130000|2024-08-13 05:32:10|4058.6|4052.6|4057.6|4051.6|4058.6|4052.6|4057.6|4051.6|0
1723527140000|2024-08-13 05:32:20|4057.8|4051.8|4058.1|4052.1|4058.3|4052.3|4057.8|4051.8|0
1723527150000|2024-08-13 05:32:30|4058.3|4052.3|4058.6|4052.6|4058.6|4052.6|4058.1|4052.1|0
1723527170000|2024-08-13 05:32:50|4058.3|4052.3|4058.1|4052.1|4058.3|4052.3|4058.1|4052.1|0
1723527180000|2024-08-13 05:33:00|4058.3|4052.3|4058.1|4052.1|4058.3|4052.3|4057.8|4051.8|0
1723527200000|2024-08-13 05:33:20|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1723527210000|2024-08-13 05:33:30|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4057.8|4051.8|0
1723527230000|2024-08-13 05:33:50|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.1|4052.1|0
1723527250000|2024-08-13 05:34:10|4058.6|4052.6|4058.1|4052.1|4058.8|4052.8|4058.1|4052.1|1
1723527270000|2024-08-13 05:34:30|4058.6|4052.6|4057.8|4051.8|4058.6|4052.6|4057.8|4051.8|0
1723527290000|2024-08-13 05:34:50|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.1|4052.1|0
1723527300000|2024-08-13 05:35:00|4058.6|4052.6|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|0
1723527310000|2024-08-13 05:35:10|4058.8|4052.8|4059.1|4053.1|4059.1|4053.1|4058.8|4052.8|0
1723527330000|2024-08-13 05:35:30|4058.8|4052.8|4058.8|4052.8|4059.1|4053.1|4058.8|4052.8|0
1723527340000|2024-08-13 05:35:40|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1723527350000|2024-08-13 05:35:50|4058.1|4052.1|4058.6|4052.6|4058.6|4052.6|4058.1|4052.1|0
1723527360000|2024-08-13 05:36:00|4058.3|4052.3|4057.8|4051.8|4058.3|4052.3|4057.8|4051.8|0
1723527370000|2024-08-13 05:36:10|4057.6|4051.6|4057.8|4051.8|4057.8|4051.8|4057.3|4051.3|0
1723527380000|2024-08-13 05:36:20|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|0
1723527390000|2024-08-13 05:36:30|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|0
1723527400000|2024-08-13 05:36:40|4057.6|4051.6|4057.8|4051.8|4057.8|4051.8|4057.6|4051.6|0
1723527420000|2024-08-13 05:37:00|4059.3|4053.3|4060.1|4054.1|4060.3|4054.3|4059.3|4053.3|1
1723527430000|2024-08-13 05:37:10|4060.6|4054.6|4059.8|4053.8|4060.6|4054.6|4059.6|4053.6|0
1723527450000|2024-08-13 05:37:30|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|0
1723527460000|2024-08-13 05:37:40|4059.6|4053.6|4059.1|4053.1|4059.6|4053.6|4059.1|4053.1|0
1723527470000|2024-08-13 05:37:50|4059.3|4053.3|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|0
1723527480000|2024-08-13 05:38:00|4060.3|4054.3|4060.6|4054.6|4060.6|4054.6|4059.8|4053.8|0
1723527490000|2024-08-13 05:38:10|4060.3|4054.3|4060.3|4054.3|4060.6|4054.6|4060.3|4054.3|0
1723527500000|2024-08-13 05:38:20|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1723527510000|2024-08-13 05:38:30|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.3|4053.3|1
1723527540000|2024-08-13 05:39:00|4060.1|4054.1|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|0
1723527550000|2024-08-13 05:39:10|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.6|4053.6|0
1723527570000|2024-08-13 05:39:30|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.3|4053.3|0
1723527580000|2024-08-13 05:39:40|4059.3|4053.3|4058.8|4052.8|4059.6|4053.6|4058.3|4052.3|0
1723527590000|2024-08-13 05:39:50|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.1|4052.1|0
1723527600000|2024-08-13 05:40:00|4058.3|4052.3|4059.1|4053.1|4059.1|4053.1|4058.3|4052.3|0
1723527610000|2024-08-13 05:40:10|4059.3|4053.3|4059.1|4053.1|4059.3|4053.3|4058.8|4052.8|0
1723527650000|2024-08-13 05:40:50|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|0
1723527660000|2024-08-13 05:41:00|4059.3|4053.3|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|0
1723527670000|2024-08-13 05:41:10|4059.8|4053.8|4059.3|4053.3|4059.8|4053.8|4059.3|4053.3|0
1723527680000|2024-08-13 05:41:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|0
1723527690000|2024-08-13 05:41:30|4059.3|4053.3|4059.8|4053.8|4059.8|4053.8|4059.3|4053.3|0
1723527700000|2024-08-13 05:41:40|4060.1|4054.1|4059.8|4053.8|4060.1|4054.1|4059.8|4053.8|0
1723527710000|2024-08-13 05:41:50|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|0
1723527730000|2024-08-13 05:42:10|4059.6|4053.6|4059.3|4053.3|4059.6|4053.6|4059.3|4053.3|0
1723527740000|2024-08-13 05:42:20|4059.6|4053.6|4058.8|4052.8|4059.6|4053.6|4058.8|4052.8|0
1723527760000|2024-08-13 05:42:40|4059.1|4053.1|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|0
1723527770000|2024-08-13 05:42:50|4059.3|4053.3|4059.1|4053.1|4059.3|4053.3|4059.1|4053.1|0
1723527780000|2024-08-13 05:43:00|4058.8|4052.8|4059.1|4053.1|4059.1|4053.1|4058.8|4052.8|0
1723527790000|2024-08-13 05:43:10|4059.3|4053.3|4059.3|4053.3|4059.6|4053.6|4059.3|4053.3|0
1723527800000|2024-08-13 05:43:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.3|4053.3|0
1723527810000|2024-08-13 05:43:30|4059.3|4053.3|4059.8|4053.8|4059.8|4053.8|4059.3|4053.3|0
1723527830000|2024-08-13 05:43:50|4060.1|4054.1|4059.8|4053.8|4060.1|4054.1|4059.8|4053.8|0
1723527840000|2024-08-13 05:44:00|4059.6|4053.6|4059.3|4053.3|4059.8|4053.8|4059.3|4053.3|0
1723527880000|2024-08-13 05:44:40|4059.1|4053.1|4059.3|4053.3|4060|4054|4058.6|4052.6|1
1723527890000|2024-08-13 05:44:50|4059|4053|4059.3|4053.3|4059.3|4053.3|4059|4053|0
1723527900000|2024-08-13 05:45:00|4059|4053|4059.5|4053.5|4060.3|4054.3|4059|4053|0
1723527910000|2024-08-13 05:45:10|4059.3|4053.3|4059|4053|4059.3|4053.3|4059|4053|0
1723527920000|2024-08-13 05:45:20|4059.3|4053.3|4058|4052|4059.3|4053.3|4058|4052|1
1723527930000|2024-08-13 05:45:30|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.5|4051.5|1
1723527940000|2024-08-13 05:45:40|4057.5|4051.5|4057.8|4051.8|4057.8|4051.8|4057.5|4051.5|0
1723527950000|2024-08-13 05:45:50|4058|4052|4058|4052|4058|4052|4058|4052|0
1723527960000|2024-08-13 05:46:00|4058.3|4052.3|4057.3|4051.3|4058.3|4052.3|4057|4051|3
1723527970000|2024-08-13 05:46:10|4057.5|4051.5|4058.3|4052.3|4058.3|4052.3|4057.5|4051.5|0
1723527980000|2024-08-13 05:46:20|4058|4052|4058.3|4052.3|4058.3|4052.3|4058|4052|0
1723527990000|2024-08-13 05:46:30|4058|4052|4058|4052|4058|4052|4058|4052|0
1723528000000|2024-08-13 05:46:40|4058.3|4052.3|4057.8|4051.8|4058.3|4052.3|4057.8|4051.8|2
1723528010000|2024-08-13 05:46:50|4057.6|4051.6|4057.5|4051.5|4057.6|4051.6|4057.3|4051.3|0
1723528020000|2024-08-13 05:47:00|4057.8|4051.8|4058.5|4052.5|4058.5|4052.5|4057.8|4051.8|0
1723528030000|2024-08-13 05:47:10|4058.3|4052.3|4058.5|4052.5|4058.5|4052.5|4058.3|4052.3|0
1723528040000|2024-08-13 05:47:20|4058.3|4052.3|4058.5|4052.5|4058.5|4052.5|4058.3|4052.3|0
1723528050000|2024-08-13 05:47:30|4058.3|4052.3|4058.5|4052.5|4058.5|4052.5|4058.3|4052.3|0
1723528070000|2024-08-13 05:47:50|4058.8|4052.8|4059|4053|4059|4053|4058.8|4052.8|0
1723528080000|2024-08-13 05:48:00|||||||||1
1723528160000|2024-08-13 05:49:20|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|2
1723528170000|2024-08-13 05:49:30|4058.3|4052.3|4058.5|4052.5|4058.5|4052.5|4058.3|4052.3|0
1723528180000|2024-08-13 05:49:40|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|0
1723528190000|2024-08-13 05:49:50|4058|4052|4058|4052|4058|4052|4057.8|4051.8|2
1723528200000|2024-08-13 05:50:00|4057.8|4051.8|4057.5|4051.5|4057.8|4051.8|4057.5|4051.5|0
1723528210000|2024-08-13 05:50:10|4057|4051|4056.3|4050.3|4057.3|4051.3|4056|4050|6
1723528240000|2024-08-13 05:50:40|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|0
1723528250000|2024-08-13 05:50:50|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4055.8|4049.8|5
1723528260000|2024-08-13 05:51:00|4055.8|4049.8|4055.3|4049.3|4055.8|4049.8|4055.3|4049.3|3
1723528270000|2024-08-13 05:51:10|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.5|4048.5|3
1723528280000|2024-08-13 05:51:20|4054.5|4048.5|4054.3|4048.3|4054.8|4048.8|4054.3|4048.3|0
1723528290000|2024-08-13 05:51:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1723528300000|2024-08-13 05:51:40|4055|4049|4055.3|4049.3|4055.3|4049.3|4055|4049|0
1723528310000|2024-08-13 05:51:50|4055.8|4049.8|4055.5|4049.5|4055.8|4049.8|4055.5|4049.5|1
1723528320000|2024-08-13 05:52:00|4055.3|4049.3|4056|4050|4056|4050|4055.3|4049.3|0
1723528330000|2024-08-13 05:52:10|4055.8|4049.8|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|0
1723528350000|2024-08-13 05:52:30|4057|4051|4057|4051|4057|4051|4056.8|4050.8|0
1723528360000|2024-08-13 05:52:40|4057.3|4051.3|4056.8|4050.8|4057.3|4051.3|4056.8|4050.8|0
1723528370000|2024-08-13 05:52:50|4055.5|4049.5|4056.3|4050.3|4056.3|4050.3|4055.5|4049.5|2
1723528380000|2024-08-13 05:53:00|4056|4050|4056|4050|4056.3|4050.3|4056|4050|0
1723528390000|2024-08-13 05:53:10|4056.5|4050.5|4056|4050|4056.5|4050.5|4055.5|4049.5|0
1723528400000|2024-08-13 05:53:20|4055.5|4049.5|4054.8|4048.8|4055.5|4049.5|4054.8|4048.8|2
1723528410000|2024-08-13 05:53:30|4055|4049|4055|4049|4055|4049|4055|4049|0
1723528420000|2024-08-13 05:53:40|4055.8|4049.8|4056|4050|4056|4050|4055.8|4049.8|2
1723528430000|2024-08-13 05:53:50|4056.3|4050.3|4056|4050|4056.3|4050.3|4055.5|4049.5|2
1723528440000|2024-08-13 05:54:00|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|0
1723528450000|2024-08-13 05:54:10|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1723528460000|2024-08-13 05:54:20|4056.8|4050.8|4056.5|4050.5|4056.8|4050.8|4056.5|4050.5|0
1723528470000|2024-08-13 05:54:30|4056.8|4050.8|4057|4051|4057|4051|4056.5|4050.5|0
1723528480000|2024-08-13 05:54:40|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|0
1723528490000|2024-08-13 05:54:50|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|1
1723528530000|2024-08-13 05:55:30|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|1
1723528540000|2024-08-13 05:55:40|4057|4051|4057|4051|4057|4051|4057|4051|0
1723528550000|2024-08-13 05:55:50|4057.3|4051.3|4057|4051|4057.5|4051.5|4057|4051|1
1723528560000|2024-08-13 05:56:00|4056.8|4050.8|4057.3|4051.3|4057.3|4051.3|4056.8|4050.8|0
1723528570000|2024-08-13 05:56:10|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.3|4050.3|0
1723528580000|2024-08-13 05:56:20|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|0
1723528590000|2024-08-13 05:56:30|4056|4050|4055.3|4049.3|4056|4050|4055.3|4049.3|1
1723528600000|2024-08-13 05:56:40|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1723528610000|2024-08-13 05:56:50|4055|4049|4054.5|4048.5|4055.2|4049.2|4054.5|4048.5|0
1723528630000|2024-08-13 05:57:10|4055|4049|4053.7|4047.7|4055|4049|4053.7|4047.7|0
1723528640000|2024-08-13 05:57:20|4053.5|4047.5|4053.7|4047.7|4054|4048|4053.5|4047.5|0
1723528650000|2024-08-13 05:57:30|4053.5|4047.5|4054.7|4048.7|4054.7|4048.7|4053.5|4047.5|1
1723528660000|2024-08-13 05:57:40|4054.5|4048.5|4053.5|4047.5|4054.7|4048.7|4053.5|4047.5|0
1723528670000|2024-08-13 05:57:50|4053.7|4047.7|4053.3|4047.3|4053.7|4047.7|4053.3|4047.3|1
1723528690000|2024-08-13 05:58:10|4053.6|4047.6|4054|4048|4054|4048|4053.6|4047.6|1
1723528700000|2024-08-13 05:58:20|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.5|4047.5|0
1723528710000|2024-08-13 05:58:30|4053.5|4047.5|4053.7|4047.7|4053.7|4047.7|4053.5|4047.5|0
1723528720000|2024-08-13 05:58:40|4053.5|4047.5|4054.3|4048.3|4054.3|4048.3|4053.5|4047.5|0
1723528730000|2024-08-13 05:58:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1723528750000|2024-08-13 05:59:10|4054.8|4048.8|4053.1|4047.1|4054.8|4048.8|4053.1|4047.1|25
1723528760000|2024-08-13 05:59:20|4053.3|4047.3|4053.3|4047.3|4053.6|4047.6|4053.3|4047.3|0
1723528770000|2024-08-13 05:59:30|4053.1|4047.1|4051.6|4045.6|4053.1|4047.1|4051.6|4045.6|2
1723528780000|2024-08-13 05:59:40|4051.3|4045.3|4051.3|4045.3|4051.6|4045.6|4051.3|4045.3|0
1723528790000|2024-08-13 05:59:50|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1723528800000|2024-08-13 06:00:00|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|2
1723528810000|2024-08-13 06:00:10|4051.8|4045.8|4052.6|4046.6|4052.6|4046.6|4051.8|4045.8|0
1723528820000|2024-08-13 06:00:20|4052.8|4046.8|4052.1|4046.1|4052.8|4046.8|4052.1|4046.1|0
1723528840000|2024-08-13 06:00:40|4052.3|4046.3|4052.6|4046.6|4052.6|4046.6|4052.3|4046.3|0
1723528850000|2024-08-13 06:00:50|4052.8|4046.8|4053.1|4047.1|4053.3|4047.3|4052.8|4046.8|0
1723528860000|2024-08-13 06:01:00|4053.3|4047.3|4052.8|4046.8|4053.3|4047.3|4052.6|4046.6|0
1723528870000|2024-08-13 06:01:10|4053.1|4047.1|4053.3|4047.3|4053.8|4047.8|4052.8|4046.8|1
1723528880000|2024-08-13 06:01:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1723528890000|2024-08-13 06:01:30|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.1|4047.1|0
1723528900000|2024-08-13 06:01:40|4053.1|4047.1|4054.1|4048.1|4054.1|4048.1|4053.1|4047.1|0
1723528910000|2024-08-13 06:01:50|4053.8|4047.8|4054.3|4048.3|4054.3|4048.3|4053.8|4047.8|0
1723528920000|2024-08-13 06:02:00|4054.8|4048.8|4055.8|4049.8|4055.8|4049.8|4054.8|4048.8|0
1723528930000|2024-08-13 06:02:10|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4055.1|4049.1|0
1723528940000|2024-08-13 06:02:20|4054.8|4048.8|4054.3|4048.3|4054.8|4048.8|4054.1|4048.1|0
1723528950000|2024-08-13 06:02:30|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1723528960000|2024-08-13 06:02:40|4055.3|4049.3|4055.6|4049.6|4055.6|4049.6|4055.3|4049.3|0
1723528970000|2024-08-13 06:02:50|4055.8|4049.8|4056.6|4050.6|4056.8|4050.8|4055.8|4049.8|0
1723528980000|2024-08-13 06:03:00|4056.8|4050.8|4056.3|4050.3|4057.1|4051.1|4056.3|4050.3|0
1723528990000|2024-08-13 06:03:10|4056.5|4050.5|4056.3|4050.3|4056.5|4050.5|4056.3|4050.3|0
1723529000000|2024-08-13 06:03:20|4056.5|4050.5|4056.5|4050.5|4056.8|4050.8|4056.5|4050.5|0
1723529010000|2024-08-13 06:03:30|4056.3|4050.3|4055.5|4049.5|4056.3|4050.3|4055.5|4049.5|0
1723529020000|2024-08-13 06:03:40|4055|4049|4055|4049|4055.5|4049.5|4055|4049|0
1723529030000|2024-08-13 06:03:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.3|4048.3|0
1723529040000|2024-08-13 06:04:00|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1723529050000|2024-08-13 06:04:10|4054.3|4048.3|4054.3|4048.3|4054.5|4048.5|4054.3|4048.3|0
1723529060000|2024-08-13 06:04:20|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1723529070000|2024-08-13 06:04:30|4055.3|4049.3|4054.8|4048.8|4055.3|4049.3|4054.8|4048.8|0
1723529080000|2024-08-13 06:04:40|4054.3|4048.3|4054.3|4048.3|4054.5|4048.5|4054.3|4048.3|0
1723529090000|2024-08-13 06:04:50|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|0
1723529100000|2024-08-13 06:05:00|4054|4048|4053.8|4047.8|4054.3|4048.3|4053.8|4047.8|0
1723529110000|2024-08-13 06:05:10|4054.3|4048.3|4053.8|4047.8|4054.3|4048.3|4053.8|4047.8|0
1723529130000|2024-08-13 06:05:30|4054|4048|4054.3|4048.3|4054.3|4048.3|4054|4048|0
1723529150000|2024-08-13 06:05:50|4054|4048|4053.8|4047.8|4054|4048|4053.8|4047.8|0
1723529160000|2024-08-13 06:06:00|4054|4048|4054|4048|4054|4048|4054|4048|1
1723529170000|2024-08-13 06:06:10|4054.3|4048.3|4054.8|4048.8|4054.8|4048.8|4054.3|4048.3|0
1723529200000|2024-08-13 06:06:40|4055|4049|4055|4049|4055.3|4049.3|4054.8|4048.8|0
1723529210000|2024-08-13 06:06:50|4054.8|4048.8|4055|4049|4055.3|4049.3|4054.8|4048.8|0
1723529220000|2024-08-13 06:07:00|4055.3|4049.3|4055.5|4049.5|4055.5|4049.5|4055.3|4049.3|0
1723529230000|2024-08-13 06:07:10|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|0
1723529240000|2024-08-13 06:07:20|4056|4050|4056|4050|4056|4050|4056|4050|0
1723529250000|2024-08-13 06:07:30|4055.8|4049.8|4056|4050|4056|4050|4055.8|4049.8|0
1723529260000|2024-08-13 06:07:40|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|0
1723529270000|2024-08-13 06:07:50|4056|4050|4056.3|4050.3|4056.3|4050.3|4056|4050|0
1723529280000|2024-08-13 06:08:00|4056.8|4050.8|4055.8|4049.8|4056.8|4050.8|4055.8|4049.8|0
1723529290000|2024-08-13 06:08:10|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1723529310000|2024-08-13 06:08:30|4054.7|4048.7|4053.3|4047.3|4054.7|4048.7|4053|4047|1
1723529320000|2024-08-13 06:08:40|4053|4047|4053|4047|4053.3|4047.3|4053|4047|0
1723529330000|2024-08-13 06:08:50|4052.3|4046.3|4054.3|4048.3|4054.3|4048.3|4052.3|4046.3|2
1723529340000|2024-08-13 06:09:00|4053.3|4047.3|4053.5|4047.5|4053.5|4047.5|4053.3|4047.3|7
1723529350000|2024-08-13 06:09:10|4053.3|4047.3|4053|4047|4053.3|4047.3|4053|4047|0
1723529370000|2024-08-13 06:09:30|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|2
1723529380000|2024-08-13 06:09:40|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|0
1723529390000|2024-08-13 06:09:50|4052.5|4046.5|4052.2|4046.2|4052.8|4046.8|4052.2|4046.2|0
1723529400000|2024-08-13 06:10:00|4051.7|4045.7|4052.7|4046.7|4052.7|4046.7|4051.7|4045.7|10
1723529440000|2024-08-13 06:10:40|||||||||1
1723529450000|2024-08-13 06:10:50|4052.2|4046.2|4051.7|4045.7|4052.2|4046.2|4051.7|4045.7|3
1723529460000|2024-08-13 06:11:00|4051.2|4045.2|4051.5|4045.5|4051.5|4045.5|4051.2|4045.2|1
1723529480000|2024-08-13 06:11:20|4052|4046|4052.5|4046.5|4052.5|4046.5|4052|4046|0
1723529490000|2024-08-13 06:11:30|4052|4046|4052|4046|4052.2|4046.2|4051.8|4045.8|0
1723529500000|2024-08-13 06:11:40|4051.8|4045.8|4051.8|4045.8|4052.2|4046.2|4051.8|4045.8|0
1723529510000|2024-08-13 06:11:50|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1723529570000|2024-08-13 06:12:50|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|2
1723529590000|2024-08-13 06:13:10|4049.9|4043.9|4049.7|4043.7|4049.9|4043.9|4049.7|4043.7|0
1723529600000|2024-08-13 06:13:20|4049.9|4043.9|4050|4044|4050.5|4044.5|4049.7|4043.7|0
1723529610000|2024-08-13 06:13:30|4050.2|4044.2|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|0
1723529620000|2024-08-13 06:13:40|4050.5|4044.5|4050.7|4044.7|4050.7|4044.7|4050.5|4044.5|0
1723529630000|2024-08-13 06:13:50|4051|4045|4050.5|4044.5|4051.3|4045.3|4050.5|4044.5|0
1723529640000|2024-08-13 06:14:00|4050.3|4044.3|4050.5|4044.5|4050.5|4044.5|4050.3|4044.3|0
1723529650000|2024-08-13 06:14:10|4049.2|4043.2|4046.7|4040.7|4049.5|4043.5|4046.7|4040.7|42
1723529660000|2024-08-13 06:14:20|4047.2|4041.2|4046.4|4040.4|4047.2|4041.2|4046.2|4040.2|0
1723529710000|2024-08-13 06:15:10|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|1
1723529720000|2024-08-13 06:15:20|4047.4|4041.4|4045.9|4039.9|4047.4|4041.4|4045.7|4039.7|0
1723529730000|2024-08-13 06:15:30|4045.7|4039.7|4045.9|4039.9|4045.9|4039.9|4045.7|4039.7|0
1723529740000|2024-08-13 06:15:40|4046.9|4040.9|4047.2|4041.2|4047.2|4041.2|4046.9|4040.9|0
1723529750000|2024-08-13 06:15:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1723529760000|2024-08-13 06:16:00|4047.7|4041.7|4047.4|4041.4|4047.7|4041.7|4047.4|4041.4|0
1723529770000|2024-08-13 06:16:10|4047.7|4041.7|4046.2|4040.2|4047.7|4041.7|4045.7|4039.7|1
1723529780000|2024-08-13 06:16:20|4046.4|4040.4|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|0
1723529790000|2024-08-13 06:16:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1723529800000|2024-08-13 06:16:40|4044.7|4038.7|4044.9|4038.9|4044.9|4038.9|4044.7|4038.7|0
1723529810000|2024-08-13 06:16:50|4044.2|4038.2|4043.9|4037.9|4044.2|4038.2|4043.7|4037.7|0
1723529830000|2024-08-13 06:17:10|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1723529840000|2024-08-13 06:17:20|4043.9|4037.9|4042.9|4036.9|4043.9|4037.9|4042.9|4036.9|1
1723529860000|2024-08-13 06:17:40|4043.2|4037.2|4043.9|4037.9|4044.2|4038.2|4043.2|4037.2|0
1723529870000|2024-08-13 06:17:50|4043.7|4037.7|4041.9|4035.9|4043.7|4037.7|4041.9|4035.9|1
1723529880000|2024-08-13 06:18:00|4042.2|4036.2|4041.9|4035.9|4042.2|4036.2|4041.9|4035.9|0
1723529900000|2024-08-13 06:18:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1723529920000|2024-08-13 06:18:40|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1723529940000|2024-08-13 06:19:00|4040.9|4034.9|4041.2|4035.2|4041.4|4035.4|4040.9|4034.9|3
1723529950000|2024-08-13 06:19:10|4040.9|4034.9|4040.2|4034.2|4040.9|4034.9|4040.2|4034.2|0
1723529960000|2024-08-13 06:19:20|||||||||2
1723529970000|2024-08-13 06:19:30|4040.4|4034.4|4041.1|4035.1|4041.7|4035.7|4040.1|4034.1|11
1723529980000|2024-08-13 06:19:40|4041.6|4035.6|4040.9|4034.9|4041.9|4035.9|4040.9|4034.9|1
1723529990000|2024-08-13 06:19:50|4040.6|4034.6|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|1
1723530000000|2024-08-13 06:20:00|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1723530010000|2024-08-13 06:20:10|4040.7|4034.7|4040.9|4034.9|4041.1|4035.1|4040.7|4034.7|0
1723530030000|2024-08-13 06:20:30|4041.1|4035.1|4041.4|4035.4|4041.7|4035.7|4040.9|4034.9|0
1723530040000|2024-08-13 06:20:40|4041.7|4035.7|4042.4|4036.4|4042.4|4036.4|4041.7|4035.7|0
1723530050000|2024-08-13 06:20:50|4042.9|4036.9|4044.1|4038.1|4044.4|4038.4|4042.9|4036.9|0
1723530060000|2024-08-13 06:21:00|4044.4|4038.4|4043.9|4037.9|4044.4|4038.4|4043.9|4037.9|0
1723530080000|2024-08-13 06:21:20|4044.4|4038.4|4043.9|4037.9|4044.4|4038.4|4043.9|4037.9|0
1723530090000|2024-08-13 06:21:30|4044.1|4038.1|4044.4|4038.4|4044.4|4038.4|4044.1|4038.1|0
1723530100000|2024-08-13 06:21:40|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|0
1723530120000|2024-08-13 06:22:00|4045.4|4039.4|4045.6|4039.6|4045.6|4039.6|4045.4|4039.4|0
1723530130000|2024-08-13 06:22:10|4045.9|4039.9|4046.1|4040.1|4046.1|4040.1|4045.9|4039.9|1
1723530140000|2024-08-13 06:22:20|4045.9|4039.9|4046.6|4040.6|4046.6|4040.6|4043.6|4037.6|7
1723530160000|2024-08-13 06:22:40|4046.9|4040.9|4050.1|4044.1|4050.4|4044.4|4046.9|4040.9|1
1723530170000|2024-08-13 06:22:50|4049.9|4043.9|4049.4|4043.4|4050.1|4044.1|4049.1|4043.1|1
1723530180000|2024-08-13 06:23:00|4049.1|4043.1|4049.1|4043.1|4049.4|4043.4|4048.9|4042.9|0
1723530190000|2024-08-13 06:23:10|4048.7|4042.7|4050.6|4044.6|4050.6|4044.6|4048.7|4042.7|2
1723530200000|2024-08-13 06:23:20|4050.9|4044.9|4049.6|4043.6|4050.9|4044.9|4049.4|4043.4|0
1723530210000|2024-08-13 06:23:30|4049.4|4043.4|4049.6|4043.6|4049.6|4043.6|4049.4|4043.4|0
1723530230000|2024-08-13 06:23:50|4049.1|4043.1|4050.4|4044.4|4050.4|4044.4|4049.1|4043.1|0
1723530240000|2024-08-13 06:24:00|4050.6|4044.6|4052.9|4046.9|4052.9|4046.9|4050.6|4044.6|2
1723530250000|2024-08-13 06:24:10|4052.6|4046.6|4052.9|4046.9|4052.9|4046.9|4052.6|4046.6|0
1723530260000|2024-08-13 06:24:20|4052.7|4046.7|4053.4|4047.4|4053.7|4047.7|4052.2|4046.2|0
1723530270000|2024-08-13 06:24:30|4053.7|4047.7|4052.9|4046.9|4053.7|4047.7|4052.2|4046.2|0
1723530290000|2024-08-13 06:24:50|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1723530300000|2024-08-13 06:25:00|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|0
1723530310000|2024-08-13 06:25:10|4053.7|4047.7|4054.1|4048.1|4054.1|4048.1|4053.7|4047.7|1
1723530330000|2024-08-13 06:25:30|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1723530340000|2024-08-13 06:25:40|4054.6|4048.6|4054.9|4048.9|4055.6|4049.6|4054.6|4048.6|0
1723530350000|2024-08-13 06:25:50|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1723530360000|2024-08-13 06:26:00|4054.4|4048.4|4055.4|4049.4|4055.4|4049.4|4054.4|4048.4|0
1723530370000|2024-08-13 06:26:10|4055.1|4049.1|4053.9|4047.9|4055.4|4049.4|4053.9|4047.9|1
1723530380000|2024-08-13 06:26:20|4053.6|4047.6|4054.6|4048.6|4054.9|4048.9|4053.6|4047.6|0
1723530390000|2024-08-13 06:26:30|4054.9|4048.9|4054.4|4048.4|4054.9|4048.9|4054.4|4048.4|0
1723530410000|2024-08-13 06:26:50|4054.6|4048.6|4053.4|4047.4|4054.6|4048.6|4053.4|4047.4|0
1723530420000|2024-08-13 06:27:00|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1723530430000|2024-08-13 06:27:10|4052.9|4046.9|4052.6|4046.6|4052.9|4046.9|4052.6|4046.6|0
1723530440000|2024-08-13 06:27:20|4052.9|4046.9|4052.9|4046.9|4053.1|4047.1|4052.9|4046.9|0
1723530450000|2024-08-13 06:27:30|4052.6|4046.6|4053.1|4047.1|4053.1|4047.1|4052.1|4046.1|0
1723530460000|2024-08-13 06:27:40|4052.9|4046.9|4051.8|4045.8|4053.1|4047.1|4051.8|4045.8|1
1723530470000|2024-08-13 06:27:50|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1723530480000|2024-08-13 06:28:00|4052.6|4046.6|4051.8|4045.8|4052.8|4046.8|4051.8|4045.8|0
1723530490000|2024-08-13 06:28:10|4052.3|4046.3|4051.8|4045.8|4052.3|4046.3|4051.8|4045.8|0
1723530500000|2024-08-13 06:28:20|4052.1|4046.1|4052.1|4046.1|4052.3|4046.3|4052.1|4046.1|0
1723530510000|2024-08-13 06:28:30|4051.8|4045.8|4052.1|4046.1|4052.1|4046.1|4051.8|4045.8|0
1723530520000|2024-08-13 06:28:40|4052.3|4046.3|4053.6|4047.6|4053.6|4047.6|4052.1|4046.1|0
1723530540000|2024-08-13 06:29:00|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.1|4047.1|0
1723530550000|2024-08-13 06:29:10|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|0
1723530560000|2024-08-13 06:29:20|4052.6|4046.6|4052.6|4046.6|4052.8|4046.8|4052.6|4046.6|0
1723530570000|2024-08-13 06:29:30|4052.8|4046.8|4054|4048|4054|4048|4052.8|4046.8|15
1723530580000|2024-08-13 06:29:40|4053.8|4047.8|4054.3|4048.3|4054.5|4048.5|4053.8|4047.8|0
1723530590000|2024-08-13 06:29:50|4054|4048|4052.5|4046.5|4054|4048|4052.5|4046.5|0
1723530600000|2024-08-13 06:30:00|4052|4046|4052|4046|4052.3|4046.3|4051.8|4045.8|0
1723530610000|2024-08-13 06:30:10|4052.5|4046.5|4052.5|4046.5|4052.8|4046.8|4052.5|4046.5|1
1723530620000|2024-08-13 06:30:20|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.5|4046.5|0
1723530630000|2024-08-13 06:30:30|4052.5|4046.5|4052.5|4046.5|4052.8|4046.8|4052|4046|0
1723530640000|2024-08-13 06:30:40|4052.8|4046.8|4051.5|4045.5|4052.8|4046.8|4051.5|4045.5|0
1723530650000|2024-08-13 06:30:50|4051.3|4045.3|4051|4045|4051.3|4045.3|4051|4045|0
1723530660000|2024-08-13 06:31:00|4051.3|4045.3|4051|4045|4051.3|4045.3|4050.8|4044.8|0
1723530670000|2024-08-13 06:31:10|4051.5|4045.5|4051.5|4045.5|4051.8|4045.8|4051.5|4045.5|0
1723530680000|2024-08-13 06:31:20|4051.8|4045.8|4052.5|4046.5|4052.5|4046.5|4051.8|4045.8|0
1723530690000|2024-08-13 06:31:30|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|0
1723530700000|2024-08-13 06:31:40|4053|4047|4053.5|4047.5|4053.5|4047.5|4053|4047|2
1723530710000|2024-08-13 06:31:50|4053.3|4047.3|4053.3|4047.3|4053.5|4047.5|4053.3|4047.3|0
1723530720000|2024-08-13 06:32:00|4053.5|4047.5|4052.8|4046.8|4053.5|4047.5|4052.8|4046.8|0
1723530730000|2024-08-13 06:32:10|4053|4047|4052.8|4046.8|4053.3|4047.3|4052.5|4046.5|0
1723530740000|2024-08-13 06:32:20|4052.5|4046.5|4052.8|4046.8|4053.8|4047.8|4052.5|4046.5|0
1723530750000|2024-08-13 06:32:30|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.3|4046.3|0
1723530760000|2024-08-13 06:32:40|4052.3|4046.3|4052.3|4046.3|4052.5|4046.5|4052.3|4046.3|0
1723530770000|2024-08-13 06:32:50|4052.5|4046.5|4052.8|4046.8|4052.8|4046.8|4052.5|4046.5|0
1723530780000|2024-08-13 06:33:00|4052.3|4046.3|4052.1|4046.1|4052.3|4046.3|4052.1|4046.1|0
1723530800000|2024-08-13 06:33:20|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|0
1723530810000|2024-08-13 06:33:30|4051.6|4045.6|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|0
1723530820000|2024-08-13 06:33:40|4050.8|4044.8|4051.3|4045.3|4051.3|4045.3|4050.8|4044.8|0
1723530830000|2024-08-13 06:33:50|4051.8|4045.8|4054.3|4048.3|4054.3|4048.3|4051.6|4045.6|2
1723530840000|2024-08-13 06:34:00|4054.1|4048.1|4053.5|4047.5|4054.1|4048.1|4053.5|4047.5|0
1723530850000|2024-08-13 06:34:10|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|0
1723530860000|2024-08-13 06:34:20|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|0
1723530870000|2024-08-13 06:34:30|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.5|4047.5|0
1723530880000|2024-08-13 06:34:40|4055.1|4049.1|4055.1|4049.1|4055.3|4049.3|4054.5|4048.5|1
1723530890000|2024-08-13 06:34:50|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|0
1723530900000|2024-08-13 06:35:00|4057.1|4051.1|4056.3|4050.3|4057.1|4051.1|4056.3|4050.3|1
1723530910000|2024-08-13 06:35:10|4056|4050|4056.5|4050.5|4056.8|4050.8|4055.5|4049.5|0
1723530920000|2024-08-13 06:35:20|4055.3|4049.3|4055|4049|4055.3|4049.3|4055|4049|0
1723530930000|2024-08-13 06:35:30|4054.8|4048.8|4054.1|4048.1|4055.3|4049.3|4054.1|4048.1|1
1723530940000|2024-08-13 06:35:40|4053.8|4047.8|4053.5|4047.5|4053.8|4047.8|4053.5|4047.5|4
1723530950000|2024-08-13 06:35:50|4053.8|4047.8|4053.3|4047.3|4053.8|4047.8|4053.3|4047.3|1
1723530960000|2024-08-13 06:36:00|4053|4047|4052.8|4046.8|4053|4047|4051.5|4045.5|10
1723530970000|2024-08-13 06:36:10|4052.5|4046.5|4052.8|4046.8|4053.1|4047.1|4052.5|4046.5|1
1723530980000|2024-08-13 06:36:20|4052|4046|4051.8|4045.8|4052|4046|4051.5|4045.5|1
1723530990000|2024-08-13 06:36:30|4052.8|4046.8|4052.1|4046.1|4052.8|4046.8|4052.1|4046.1|1
1723531000000|2024-08-13 06:36:40|4052.3|4046.3|4052.8|4046.8|4053|4047|4052.3|4046.3|0
1723531010000|2024-08-13 06:36:50|4053|4047|4052.5|4046.5|4053|4047|4052.5|4046.5|0
1723531020000|2024-08-13 06:37:00|4052.8|4046.8|4052|4046|4052.8|4046.8|4052|4046|0
1723531040000|2024-08-13 06:37:20|4051.3|4045.3|4050.8|4044.8|4051.5|4045.5|4050.6|4044.6|1
1723531050000|2024-08-13 06:37:30|4050.6|4044.6|4050.6|4044.6|4050.8|4044.8|4050.1|4044.1|0
1723531060000|2024-08-13 06:37:40|4051.3|4045.3|4052.1|4046.1|4052.1|4046.1|4051.3|4045.3|0
1723531070000|2024-08-13 06:37:50|4051.8|4045.8|4051.6|4045.6|4051.8|4045.8|4051.6|4045.6|0
1723531080000|2024-08-13 06:38:00|4051.3|4045.3|4050.8|4044.8|4051.5|4045.5|4050.8|4044.8|0
1723531090000|2024-08-13 06:38:10|4050.6|4044.6|4050|4044|4050.6|4044.6|4049.8|4043.8|0
1723531100000|2024-08-13 06:38:20|4047.9|4041.9|4047.7|4041.7|4047.9|4041.9|4046.9|4040.9|8
1723531110000|2024-08-13 06:38:30|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|0
1723531120000|2024-08-13 06:38:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1723531130000|2024-08-13 06:38:50|4047.4|4041.4|4046.7|4040.7|4047.7|4041.7|4046.7|4040.7|1
1723531140000|2024-08-13 06:39:00|4047.2|4041.2|4047.7|4041.7|4047.7|4041.7|4046.7|4040.7|1
1723531150000|2024-08-13 06:39:10|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1723531160000|2024-08-13 06:39:20|4048.4|4042.4|4049.2|4043.2|4049.2|4043.2|4048.4|4042.4|0
1723531170000|2024-08-13 06:39:30|4049.7|4043.7|4049.4|4043.4|4049.7|4043.7|4049.4|4043.4|0
1723531180000|2024-08-13 06:39:40|4049.2|4043.2|4048.2|4042.2|4049.2|4043.2|4048.2|4042.2|0
1723531190000|2024-08-13 06:39:50|4048.7|4042.7|4048.2|4042.2|4048.7|4042.7|4047.9|4041.9|1
1723531200000|2024-08-13 06:40:00|4048.4|4042.4|4048.7|4042.7|4048.7|4042.7|4047.9|4041.9|0
1723531210000|2024-08-13 06:40:10|4048.4|4042.4|4046.7|4040.7|4048.4|4042.4|4046.7|4040.7|0
1723531220000|2024-08-13 06:40:20|4046.9|4040.9|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|0
1723531230000|2024-08-13 06:40:30|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|0
1723531240000|2024-08-13 06:40:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.6|4040.6|0
1723531250000|2024-08-13 06:40:50|4047.4|4041.4|4046.9|4040.9|4047.4|4041.4|4046.6|4040.6|2
1723531260000|2024-08-13 06:41:00|4046.4|4040.4|4045.4|4039.4|4046.4|4040.4|4045.4|4039.4|0
1723531280000|2024-08-13 06:41:20|4044.9|4038.9|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|0
1723531290000|2024-08-13 06:41:30|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1723531300000|2024-08-13 06:41:40|4044.9|4038.9|4044.6|4038.6|4044.9|4038.9|4044.6|4038.6|0
1723531310000|2024-08-13 06:41:50|4044.9|4038.9|4045.6|4039.6|4045.6|4039.6|4044.4|4038.4|0
1723531320000|2024-08-13 06:42:00|4045.4|4039.4|4045.4|4039.4|4045.9|4039.9|4045.4|4039.4|0
1723531330000|2024-08-13 06:42:10|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|0
1723531340000|2024-08-13 06:42:20|4046.2|4040.2|4044.4|4038.4|4046.2|4040.2|4044.4|4038.4|15
1723531350000|2024-08-13 06:42:30|4044.2|4038.2|4044.4|4038.4|4044.4|4038.4|4044.2|4038.2|0
1723531360000|2024-08-13 06:42:40|4044.2|4038.2|4043.9|4037.9|4044.4|4038.4|4043.9|4037.9|0
1723531380000|2024-08-13 06:43:00|4043.7|4037.7|4043.9|4037.9|4043.9|4037.9|4043.7|4037.7|0
1723531390000|2024-08-13 06:43:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1723531400000|2024-08-13 06:43:20|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1723531410000|2024-08-13 06:43:30|4044.1|4038.1|4044.4|4038.4|4044.4|4038.4|4044.1|4038.1|0
1723531420000|2024-08-13 06:43:40|4045.2|4039.2|4045.9|4039.9|4046.2|4040.2|4045.2|4039.2|0
1723531430000|2024-08-13 06:43:50|4045.7|4039.7|4046.2|4040.2|4046.2|4040.2|4045.7|4039.7|1
1723531440000|2024-08-13 06:44:00|4045.9|4039.9|4046.2|4040.2|4046.7|4040.7|4045.9|4039.9|15
1723531450000|2024-08-13 06:44:10|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1723531470000|2024-08-13 06:44:30|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1723531480000|2024-08-13 06:44:40|4046.4|4040.4|4047.2|4041.2|4047.2|4041.2|4046.4|4040.4|6
1723531490000|2024-08-13 06:44:50|4046.7|4040.7|4045.5|4039.5|4046.7|4040.7|4045.5|4039.5|3
1723531510000|2024-08-13 06:45:10|4045.2|4039.2|4045|4039|4045.5|4039.5|4045|4039|0
1723531520000|2024-08-13 06:45:20|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|0
1723531540000|2024-08-13 06:45:40|4045|4039|4045.8|4039.8|4046.3|4040.3|4044.8|4038.8|0
1723531560000|2024-08-13 06:46:00|4045.5|4039.5|4045|4039|4045.5|4039.5|4044.8|4038.8|0
1723531570000|2024-08-13 06:46:10|4044.8|4038.8|4045|4039|4045|4039|4044.3|4038.3|0
1723531580000|2024-08-13 06:46:20|4044.8|4038.8|4045|4039|4045|4039|4044.8|4038.8|0
1723531590000|2024-08-13 06:46:30|4044.8|4038.8|4045.5|4039.5|4045.5|4039.5|4044.8|4038.8|1
1723531600000|2024-08-13 06:46:40|4046|4040|4046|4040|4046|4040|4045.8|4039.8|0
1723531610000|2024-08-13 06:46:50|4046.3|4040.3|4046|4040|4046.5|4040.5|4046|4040|0
1723531620000|2024-08-13 06:47:00|4045.8|4039.8|4044.5|4038.5|4045.8|4039.8|4044.5|4038.5|0
1723531630000|2024-08-13 06:47:10|4044.8|4038.8|4045|4039|4045.3|4039.3|4044.8|4038.8|0
1723531640000|2024-08-13 06:47:20|4045.3|4039.3|4044.8|4038.8|4045.3|4039.3|4044.8|4038.8|0
1723531650000|2024-08-13 06:47:30|4045.3|4039.3|4045|4039|4045.3|4039.3|4045|4039|0
1723531670000|2024-08-13 06:47:50|4044.8|4038.8|4044|4038|4044.8|4038.8|4044|4038|1
1723531680000|2024-08-13 06:48:00|4044.3|4038.3|4044|4038|4044.5|4038.5|4044|4038|0
1723531710000|2024-08-13 06:48:30|4044.3|4038.3|4044.5|4038.5|4044.5|4038.5|4044.3|4038.3|0
1723531720000|2024-08-13 06:48:40|4045|4039|4046.3|4040.3|4046.3|4040.3|4045|4039|0
1723531730000|2024-08-13 06:48:50|4046|4040|4046.5|4040.5|4046.5|4040.5|4046|4040|0
1723531740000|2024-08-13 06:49:00|4046.3|4040.3|4046|4040|4046.3|4040.3|4045.5|4039.5|0
1723531750000|2024-08-13 06:49:10|4045.5|4039.5|4046.9|4040.9|4046.9|4040.9|4045.5|4039.5|3
1723531760000|2024-08-13 06:49:20|4047.1|4041.1|4046.4|4040.4|4047.1|4041.1|4046.4|4040.4|0
1723531780000|2024-08-13 06:49:40|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1723531790000|2024-08-13 06:49:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1723531800000|2024-08-13 06:50:00|4046.6|4040.6|4046.8|4040.8|4046.8|4040.8|4046.4|4040.4|0
1723531810000|2024-08-13 06:50:10|4047.1|4041.1|4046.8|4040.8|4047.1|4041.1|4046.8|4040.8|0
1723531820000|2024-08-13 06:50:20|4047.1|4041.1|4047.1|4041.1|4047.3|4041.3|4046.8|4040.8|0
1723531830000|2024-08-13 06:50:30|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1723531840000|2024-08-13 06:50:40|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1723531850000|2024-08-13 06:50:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1723531860000|2024-08-13 06:51:00|||||||||3
1723531890000|2024-08-13 06:51:30|||||||||1
1723531920000|2024-08-13 06:52:00|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1723531930000|2024-08-13 06:52:10|4046.9|4040.9|4047.2|4041.2|4047.2|4041.2|4046.9|4040.9|0
1723531940000|2024-08-13 06:52:20|4047.4|4041.4|4047.2|4041.2|4047.4|4041.4|4047.2|4041.2|0
1723531950000|2024-08-13 06:52:30|4047.4|4041.4|4047.2|4041.2|4047.4|4041.4|4046.7|4040.7|0
1723531970000|2024-08-13 06:52:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1723531980000|2024-08-13 06:53:00|||||||||1
1723531990000|2024-08-13 06:53:10|||||||||2
1723532000000|2024-08-13 06:53:20|4047.2|4041.2|4047.2|4041.2|4047.4|4041.4|4047.2|4041.2|0
1723532010000|2024-08-13 06:53:30|4046.9|4040.9|4047.2|4041.2|4047.2|4041.2|4046.9|4040.9|0
1723532020000|2024-08-13 06:53:40|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1723532030000|2024-08-13 06:53:50|4047.2|4041.2|4047.2|4041.2|4047.4|4041.4|4047.2|4041.2|0
1723532040000|2024-08-13 06:54:00|4046.9|4040.9|4047.4|4041.4|4047.7|4041.7|4046.9|4040.9|2
1723532050000|2024-08-13 06:54:10|4047.2|4041.2|4047.2|4041.2|4047.4|4041.4|4047.2|4041.2|0
1723532060000|2024-08-13 06:54:20|4047.4|4041.4|4046.9|4040.9|4047.4|4041.4|4046.7|4040.7|0
1723532070000|2024-08-13 06:54:30|4046.7|4040.7|4046.7|4040.7|4046.9|4040.9|4046.7|4040.7|0
1723532080000|2024-08-13 06:54:40|4046.4|4040.4|4045.2|4039.2|4046.4|4040.4|4045.2|4039.2|0
1723532090000|2024-08-13 06:54:50|4045.4|4039.4|4043.9|4037.9|4045.4|4039.4|4043.9|4037.9|0
1723532100000|2024-08-13 06:55:00|4044.1|4038.1|4042.9|4036.9|4044.4|4038.4|4042.9|4036.9|7
1723532110000|2024-08-13 06:55:10|4043.2|4037.2|4040.9|4034.9|4043.2|4037.2|4040.7|4034.7|7
1723532120000|2024-08-13 06:55:20|4041.2|4035.2|4040.9|4034.9|4041.2|4035.2|4040.4|4034.4|2
1723532140000|2024-08-13 06:55:40|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1723532150000|2024-08-13 06:55:50|4041.4|4035.4|4041.7|4035.7|4041.7|4035.7|4041.4|4035.4|0
1723532160000|2024-08-13 06:56:00|4041.9|4035.9|4042.2|4036.2|4042.4|4036.4|4041.9|4035.9|0
1723532170000|2024-08-13 06:56:10|4042.4|4036.4|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|0
1723532180000|2024-08-13 06:56:20|4042.9|4036.9|4042.9|4036.9|4043.2|4037.2|4042.9|4036.9|0
1723532190000|2024-08-13 06:56:30|4043.2|4037.2|4044.2|4038.2|4044.2|4038.2|4043.2|4037.2|1
1723532200000|2024-08-13 06:56:40|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4044.2|4038.2|0
1723532220000|2024-08-13 06:57:00|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1723532230000|2024-08-13 06:57:10|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.4|4037.4|2
1723532240000|2024-08-13 06:57:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1723532250000|2024-08-13 06:57:30|4043.1|4037.1|4043.4|4037.4|4043.4|4037.4|4043.1|4037.1|0
1723532260000|2024-08-13 06:57:40|4043.6|4037.6|4045.1|4039.1|4045.1|4039.1|4043.1|4037.1|0
1723532270000|2024-08-13 06:57:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1723532290000|2024-08-13 06:58:10|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4044.4|4038.4|2
1723532300000|2024-08-13 06:58:20|4044.6|4038.6|4044.4|4038.4|4044.6|4038.6|4044.1|4038.1|0
1723532310000|2024-08-13 06:58:30|4044.9|4038.9|4043.6|4037.6|4044.9|4038.9|4043.4|4037.4|0
1723532330000|2024-08-13 06:58:50|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1723532350000|2024-08-13 06:59:10|4042.1|4036.1|4040.9|4034.9|4042.4|4036.4|4040.9|4034.9|2
1723532360000|2024-08-13 06:59:20|4040.6|4034.6|4042.1|4036.1|4042.1|4036.1|4040.6|4034.6|1
1723532370000|2024-08-13 06:59:30|4042.4|4036.4|4042.4|4036.4|4042.6|4036.6|4042.4|4036.4|1
1723532390000|2024-08-13 06:59:50|4042.6|4036.6|4042.9|4036.9|4042.9|4036.9|4042.6|4036.6|0
1723532400000|2024-08-13 07:00:00|4042.6|4036.6|4043.9|4037.9|4043.9|4037.9|4042.6|4036.6|1
1723532410000|2024-08-13 07:00:10|4043.1|4037.1|4043.1|4037.1|4043.4|4037.4|4042.9|4036.9|1
1723532420000|2024-08-13 07:00:20|4042.9|4036.9|4044.4|4038.4|4044.4|4038.4|4042.9|4036.9|1
1723532430000|2024-08-13 07:00:30|4044.1|4038.1|4045.4|4039.4|4045.6|4039.6|4044.1|4038.1|0
1723532440000|2024-08-13 07:00:40|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1723532450000|2024-08-13 07:00:50|4044.9|4038.9|4044.4|4038.4|4044.9|4038.9|4044.1|4038.1|1
1723532460000|2024-08-13 07:01:00|4044.6|4038.6|4045.4|4039.4|4045.4|4039.4|4044.6|4038.6|0
1723532480000|2024-08-13 07:01:20|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1723532490000|2024-08-13 07:01:30|4046.4|4040.4|4047.4|4041.4|4047.4|4041.4|4046.4|4040.4|0
1723532500000|2024-08-13 07:01:40|4047.1|4041.1|4047.4|4041.4|4047.6|4041.6|4047.1|4041.1|1
1723532510000|2024-08-13 07:01:50|4047.1|4041.1|4047.1|4041.1|4047.4|4041.4|4046.6|4040.6|2
1723532540000|2024-08-13 07:02:20|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1723532550000|2024-08-13 07:02:30|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1723532560000|2024-08-13 07:02:40|4045.9|4039.9|4046.1|4040.1|4046.1|4040.1|4045.9|4039.9|0
1723532570000|2024-08-13 07:02:50|4045.9|4039.9|4044.9|4038.9|4045.9|4039.9|4044.6|4038.6|1
1723532620000|2024-08-13 07:03:40|4045.1|4039.1|4045.4|4039.4|4045.4|4039.4|4045.1|4039.1|0
1723532630000|2024-08-13 07:03:50|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|0
1723532640000|2024-08-13 07:04:00|4045.1|4039.1|4046.1|4040.1|4046.4|4040.4|4045.1|4039.1|0
1723532650000|2024-08-13 07:04:10|4045.9|4039.9|4045.1|4039.1|4045.9|4039.9|4045.1|4039.1|0
1723532660000|2024-08-13 07:04:20|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.1|4039.1|0
1723532670000|2024-08-13 07:04:30|4045.1|4039.1|4045.4|4039.4|4045.4|4039.4|4045.1|4039.1|0
1723532680000|2024-08-13 07:04:40|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1723532690000|2024-08-13 07:04:50|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|0
1723532700000|2024-08-13 07:05:00|4045.4|4039.4|4046.9|4040.9|4046.9|4040.9|4045.1|4039.1|3
1723532710000|2024-08-13 07:05:10|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.1|4040.1|0
1723532720000|2024-08-13 07:05:20|4045|4039|4044.6|4038.6|4045|4039|4043.6|4037.6|1
1723532750000|2024-08-13 07:05:50|4044.1|4038.1|4041.4|4035.4|4044.1|4038.1|4041.1|4035.1|1
1723532760000|2024-08-13 07:06:00|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1723532770000|2024-08-13 07:06:10|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|1
1723532780000|2024-08-13 07:06:20|4042.1|4036.1|4041.1|4035.1|4042.4|4036.4|4041.1|4035.1|0
1723532790000|2024-08-13 07:06:30|4042.4|4036.4|4042.4|4036.4|4042.6|4036.6|4042.4|4036.4|2
1723532800000|2024-08-13 07:06:40|4042.1|4036.1|4042.4|4036.4|4042.4|4036.4|4042.1|4036.1|0
1723532810000|2024-08-13 07:06:50|4042.1|4036.1|4042.4|4036.4|4042.4|4036.4|4042.1|4036.1|0
1723532820000|2024-08-13 07:07:00|4042.6|4036.6|4042.6|4036.6|4043.1|4037.1|4042.4|4036.4|0
1723532830000|2024-08-13 07:07:10|4042.4|4036.4|4042.6|4036.6|4042.6|4036.6|4042.4|4036.4|0
1723532840000|2024-08-13 07:07:20|4043.4|4037.4|4044.6|4038.6|4044.6|4038.6|4043.4|4037.4|2
1723532850000|2024-08-13 07:07:30|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|0
1723532860000|2024-08-13 07:07:40|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|0
1723532870000|2024-08-13 07:07:50|4045.1|4039.1|4045.4|4039.4|4045.4|4039.4|4045.1|4039.1|0
1723532880000|2024-08-13 07:08:00|4044.9|4038.9|4044.6|4038.6|4044.9|4038.9|4044.6|4038.6|0
1723532910000|2024-08-13 07:08:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1723532920000|2024-08-13 07:08:40|4044.1|4038.1|4041.6|4035.6|4044.1|4038.1|4041.6|4035.6|2
1723532930000|2024-08-13 07:08:50|4042.1|4036.1|4045.6|4039.6|4045.9|4039.9|4042.1|4036.1|9
1723532940000|2024-08-13 07:09:00|4046.1|4040.1|4046.4|4040.4|4046.4|4040.4|4046.1|4040.1|1
1723532950000|2024-08-13 07:09:10|4046.6|4040.6|4044.9|4038.9|4046.6|4040.6|4044.9|4038.9|9
1723532960000|2024-08-13 07:09:20|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1723532980000|2024-08-13 07:09:40|4045.4|4039.4|4045.6|4039.6|4045.6|4039.6|4045.4|4039.4|0
1723532990000|2024-08-13 07:09:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1723533000000|2024-08-13 07:10:00|4045.6|4039.6|4045.6|4039.6|4045.9|4039.9|4045.6|4039.6|2
1723533010000|2024-08-13 07:10:10|4046.4|4040.4|4046.6|4040.6|4046.6|4040.6|4046.4|4040.4|1
1723533020000|2024-08-13 07:10:20|4046.8|4040.8|4047.1|4041.1|4047.1|4041.1|4046.8|4040.8|0
1723533030000|2024-08-13 07:10:30|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|2
1723533040000|2024-08-13 07:10:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1723533060000|2024-08-13 07:11:00|4045.8|4039.8|4046.6|4040.6|4047.1|4041.1|4045.8|4039.8|3
1723533110000|2024-08-13 07:11:50|4047.1|4041.1|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|1
1723533120000|2024-08-13 07:12:00|4046.3|4040.3|4046.6|4040.6|4046.6|4040.6|4046.3|4040.3|2
1723533150000|2024-08-13 07:12:30|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1723533180000|2024-08-13 07:13:00|4045.6|4039.6|4045.8|4039.8|4045.8|4039.8|4045.6|4039.6|9
1723533200000|2024-08-13 07:13:20|4045.6|4039.6|4045.8|4039.8|4045.8|4039.8|4045.6|4039.6|0
1723533220000|2024-08-13 07:13:40|4046.1|4040.1|4045.8|4039.8|4046.6|4040.6|4045.8|4039.8|1
1723533230000|2024-08-13 07:13:50|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1723533250000|2024-08-13 07:14:10|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1723533260000|2024-08-13 07:14:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1723533270000|2024-08-13 07:14:30|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1723533280000|2024-08-13 07:14:40|||||||||1
1723533300000|2024-08-13 07:15:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|2
1723533310000|2024-08-13 07:15:10|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1723533320000|2024-08-13 07:15:20|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|2
1723533330000|2024-08-13 07:15:30|4046.6|4040.6|4046.3|4040.3|4046.6|4040.6|4046.3|4040.3|0
1723533340000|2024-08-13 07:15:40|4046.6|4040.6|4046.3|4040.3|4046.6|4040.6|4046.3|4040.3|0
1723533350000|2024-08-13 07:15:50|4046.1|4040.1|4046.1|4040.1|4046.3|4040.3|4046.1|4040.1|0
1723533360000|2024-08-13 07:16:00|4045.6|4039.6|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|0
1723533370000|2024-08-13 07:16:10|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1723533380000|2024-08-13 07:16:20|4046.9|4040.9|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|0
1723533390000|2024-08-13 07:16:30|4047.4|4041.4|4047.1|4041.1|4047.4|4041.4|4047.1|4041.1|0
1723533410000|2024-08-13 07:16:50|4047.4|4041.4|4047.1|4041.1|4047.4|4041.4|4047.1|4041.1|0
1723533420000|2024-08-13 07:17:00|4047.6|4041.6|4047.3|4041.3|4047.6|4041.6|4047.3|4041.3|2
1723533450000|2024-08-13 07:17:30|4047.1|4041.1|4047.3|4041.3|4047.3|4041.3|4047.1|4041.1|1
1723533470000|2024-08-13 07:17:50|4047.6|4041.6|4047.3|4041.3|4047.6|4041.6|4047.3|4041.3|0
1723533480000|2024-08-13 07:18:00|4047.6|4041.6|4047.3|4041.3|4047.6|4041.6|4047.3|4041.3|0
1723533490000|2024-08-13 07:18:10|4046.8|4040.8|4046.1|4040.1|4046.8|4040.8|4046.1|4040.1|1
1723533500000|2024-08-13 07:18:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1723533510000|2024-08-13 07:18:30|4045.4|4039.4|4045.6|4039.6|4045.6|4039.6|4045.4|4039.4|0
1723533520000|2024-08-13 07:18:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.3|4040.3|0
1723533530000|2024-08-13 07:18:50|4046.3|4040.3|4047.1|4041.1|4047.1|4041.1|4046.3|4040.3|0
1723533540000|2024-08-13 07:19:00|4046.9|4040.9|4046.6|4040.6|4046.9|4040.9|4046.6|4040.6|0
1723533560000|2024-08-13 07:19:20|4046.8|4040.8|4046.6|4040.6|4046.8|4040.8|4046.6|4040.6|0
1723533570000|2024-08-13 07:19:30|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|2
1723533590000|2024-08-13 07:19:50|4047.4|4041.4|4047.1|4041.1|4047.4|4041.4|4047.1|4041.1|7
1723533610000|2024-08-13 07:20:10|4046.8|4040.8|4046.1|4040.1|4046.8|4040.8|4046.1|4040.1|0
1723533620000|2024-08-13 07:20:20|4043.6|4037.6|4043.8|4037.8|4043.8|4037.8|4043.6|4037.6|2
1723533630000|2024-08-13 07:20:30|4044.1|4038.1|4044.3|4038.3|4044.3|4038.3|4044.1|4038.1|0
1723533640000|2024-08-13 07:20:40|4044.1|4038.1|4044.1|4038.1|4044.3|4038.3|4044.1|4038.1|0
1723533650000|2024-08-13 07:20:50|4044.3|4038.3|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|0
1723533660000|2024-08-13 07:21:00|4045.3|4039.3|4045.6|4039.6|4045.8|4039.8|4044.8|4038.8|0
1723533670000|2024-08-13 07:21:10|4045.9|4039.9|4046.1|4040.1|4046.1|4040.1|4045.9|4039.9|0
1723533680000|2024-08-13 07:21:20|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1723533700000|2024-08-13 07:21:40|4046.9|4040.9|4046.9|4040.9|4047.1|4041.1|4046.9|4040.9|0
1723533710000|2024-08-13 07:21:50|4046.1|4040.1|4047.1|4041.1|4047.1|4041.1|4046.1|4040.1|0
1723533720000|2024-08-13 07:22:00|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1723533730000|2024-08-13 07:22:10|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|68
1723533750000|2024-08-13 07:22:30|4041.9|4035.9|4041.6|4035.6|4041.9|4035.9|4041.4|4035.4|1
1723533760000|2024-08-13 07:22:40|4041.9|4035.9|4041.6|4035.6|4041.9|4035.9|4041.4|4035.4|0
1723533770000|2024-08-13 07:22:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1723533800000|2024-08-13 07:23:20|4041.6|4035.6|4041.9|4035.9|4041.9|4035.9|4041.6|4035.6|0
1723533810000|2024-08-13 07:23:30|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4046.1|4040.1|6
1723533820000|2024-08-13 07:23:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1723533830000|2024-08-13 07:23:50|4046.4|4040.4|4042.4|4036.4|4046.4|4040.4|4042.1|4036.1|8
1723533860000|2024-08-13 07:24:20|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1723533890000|2024-08-13 07:24:50|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.1|4036.1|0
1723533900000|2024-08-13 07:25:00|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|2
1723533910000|2024-08-13 07:25:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1723533920000|2024-08-13 07:25:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|7
1723533930000|2024-08-13 07:25:30|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|0
1723533970000|2024-08-13 07:26:10|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1723533980000|2024-08-13 07:26:20|4044.9|4038.9|4045.1|4039.1|4045.1|4039.1|4044.9|4038.9|0
1723533990000|2024-08-13 07:26:30|4045.9|4039.9|4045.6|4039.6|4045.9|4039.9|4045.6|4039.6|0
1723534000000|2024-08-13 07:26:40|4045.9|4039.9|4047.3|4041.3|4047.3|4041.3|4045.4|4039.4|11
1723534010000|2024-08-13 07:26:50|4047.1|4041.1|4046.5|4040.5|4047.1|4041.1|4046.3|4040.3|1
1723534020000|2024-08-13 07:27:00|4046.8|4040.8|4047|4041|4047|4041|4046.8|4040.8|0
1723534030000|2024-08-13 07:27:10|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1723534050000|2024-08-13 07:27:30|4046.5|4040.5|4046.3|4040.3|4046.5|4040.5|4046.3|4040.3|0
1723534060000|2024-08-13 07:27:40|4046.5|4040.5|4046.8|4040.8|4047.3|4041.3|4046.3|4040.3|4
1723534070000|2024-08-13 07:27:50|4046.3|4040.3|4045.8|4039.8|4046.3|4040.3|4045.8|4039.8|0
1723534120000|2024-08-13 07:28:40|4046.1|4040.1|4045.8|4039.8|4046.3|4040.3|4045.8|4039.8|0
1723534140000|2024-08-13 07:29:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1723534190000|2024-08-13 07:29:50|4045.8|4039.8|4046.3|4040.3|4046.3|4040.3|4045.6|4039.6|0
1723534200000|2024-08-13 07:30:00|4046.1|4040.1|4045.8|4039.8|4046.3|4040.3|4045.8|4039.8|0
1723534210000|2024-08-13 07:30:10|4046|4040|4046.3|4040.3|4046.3|4040.3|4046|4040|0
1723534230000|2024-08-13 07:30:30|4046.6|4040.6|4046.3|4040.3|4046.6|4040.6|4046.3|4040.3|0
1723534250000|2024-08-13 07:30:50|4046.1|4040.1|4046.3|4040.3|4046.3|4040.3|4046.1|4040.1|0
1723534260000|2024-08-13 07:31:00|4046.6|4040.6|4046.6|4040.6|4046.8|4040.8|4046.6|4040.6|0
1723534280000|2024-08-13 07:31:20|4046.1|4040.1|4046.3|4040.3|4046.8|4040.8|4046.1|4040.1|6
1723534290000|2024-08-13 07:31:30|4046.8|4040.8|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|0
1723534300000|2024-08-13 07:31:40|4046|4040|4046.1|4040.1|4046.1|4040.1|4046|4040|0
1723534310000|2024-08-13 07:31:50|4046.3|4040.3|4046.6|4040.6|4046.6|4040.6|4046.3|4040.3|0
1723534320000|2024-08-13 07:32:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1723534370000|2024-08-13 07:32:50|4046.6|4040.6|4046.3|4040.3|4046.6|4040.6|4046.3|4040.3|0
1723534390000|2024-08-13 07:33:10|4046|4040|4045.8|4039.8|4046|4040|4045.8|4039.8|0
1723534410000|2024-08-13 07:33:30|4045.6|4039.6|4045.3|4039.3|4045.6|4039.6|4045.3|4039.3|0
1723534430000|2024-08-13 07:33:50|4045.6|4039.6|4045.8|4039.8|4045.8|4039.8|4045.6|4039.6|0
1723534450000|2024-08-13 07:34:10|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4
1723534490000|2024-08-13 07:34:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|2
1723534500000|2024-08-13 07:35:00|4046.6|4040.6|4046.3|4040.3|4046.6|4040.6|4046.3|4040.3|0
1723534510000|2024-08-13 07:35:10|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.3|4040.3|0
1723534520000|2024-08-13 07:35:20|4046.3|4040.3|4045.6|4039.6|4046.3|4040.3|4045.6|4039.6|0
1723534540000|2024-08-13 07:35:40|4045.3|4039.3|4045.6|4039.6|4045.6|4039.6|4045.3|4039.3|0
1723534560000|2024-08-13 07:36:00|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|0
1723534570000|2024-08-13 07:36:10|4045.1|4039.1|4041.8|4035.8|4045.1|4039.1|4041.8|4035.8|1
1723534580000|2024-08-13 07:36:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|1
1723534640000|2024-08-13 07:37:20|4042.3|4036.3|4042|4036|4042.8|4036.8|4042|4036|25
1723534650000|2024-08-13 07:37:30|4041.8|4035.8|4042|4036|4042|4036|4041.8|4035.8|0
1723534660000|2024-08-13 07:37:40|4042.3|4036.3|4042.3|4036.3|4042.5|4036.5|4042.3|4036.3|0
1723534670000|2024-08-13 07:37:50|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1723534680000|2024-08-13 07:38:00|4042|4036|4042|4036|4042|4036|4041.8|4035.8|0
1723534690000|2024-08-13 07:38:10|4042.6|4036.6|4043|4037|4043|4037|4042.3|4036.3|0
1723534700000|2024-08-13 07:38:20|4043.6|4037.6|4043.3|4037.3|4043.6|4037.6|4042.6|4036.6|0
1723534710000|2024-08-13 07:38:30|4043.6|4037.6|4043.3|4037.3|4043.8|4037.8|4043.3|4037.3|0
1723534720000|2024-08-13 07:38:40|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1723534730000|2024-08-13 07:38:50|4043.8|4037.8|4044.6|4038.6|4044.6|4038.6|4043.8|4037.8|0
1723534740000|2024-08-13 07:39:00|4043.6|4037.6|4043.3|4037.3|4043.6|4037.6|4043.3|4037.3|0
1723534760000|2024-08-13 07:39:20|4043.6|4037.6|4043.1|4037.1|4043.8|4037.8|4043.1|4037.1|0
1723534780000|2024-08-13 07:39:40|4042.8|4036.8|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|4
1723534800000|2024-08-13 07:40:00|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1723534810000|2024-08-13 07:40:10|4042.5|4036.5|4041|4035|4042.5|4036.5|4041|4035|18
1723534820000|2024-08-13 07:40:20|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.6|4034.6|0
1723534830000|2024-08-13 07:40:30|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1723534840000|2024-08-13 07:40:40|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.6|4034.6|0
1723534850000|2024-08-13 07:40:50|4041.1|4035.1|4038|4032|4041.1|4035.1|4036.8|4030.8|7
1723534860000|2024-08-13 07:41:00|4037.8|4031.8|4038|4032|4038|4032|4037.8|4031.8|0
1723534870000|2024-08-13 07:41:10|4036.5|4030.5|4037.5|4031.5|4037.5|4031.5|4036.5|4030.5|3
1723534880000|2024-08-13 07:41:20|4037.8|4031.8|4034.7|4028.7|4037.8|4031.8|4034.2|4028.2|3
1723534900000|2024-08-13 07:41:40|4034|4028|4034|4028|4034|4028|4033.7|4027.7|1
1723534920000|2024-08-13 07:42:00|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034|4028|1
1723534930000|2024-08-13 07:42:10|4034|4028|4033.9|4027.9|4034|4028|4033.2|4027.2|2
1723534950000|2024-08-13 07:42:30|4034.7|4028.7|4034|4028|4034.7|4028.7|4034|4028|0
1723534960000|2024-08-13 07:42:40|4034.7|4028.7|4034.5|4028.5|4034.7|4028.7|4034.5|4028.5|0
1723534970000|2024-08-13 07:42:50|4034.7|4028.7|4034.5|4028.5|4034.7|4028.7|4034.5|4028.5|0
1723534980000|2024-08-13 07:43:00|4034|4028|4033.7|4027.7|4034|4028|4033.7|4027.7|0
1723534990000|2024-08-13 07:43:10|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|9
1723535000000|2024-08-13 07:43:20|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1723535010000|2024-08-13 07:43:30|4031.2|4025.2|4031|4025|4031.3|4025.3|4031|4025|1
1723535020000|2024-08-13 07:43:40|4031.3|4025.3|4028.3|4022.3|4031.3|4025.3|4028|4022|5
1723535030000|2024-08-13 07:43:50|4027.7|4021.7|4025.7|4019.7|4027.7|4021.7|4025.7|4019.7|28
1723535040000|2024-08-13 07:44:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.7|4019.7|3
1723535050000|2024-08-13 07:44:10|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|0
1723535060000|2024-08-13 07:44:20|4025.9|4019.9|4026.1|4020.1|4026.1|4020.1|4025.9|4019.9|4
1723535070000|2024-08-13 07:44:30|4026.4|4020.4|4026.6|4020.6|4027.1|4021.1|4026.4|4020.4|0
1723535080000|2024-08-13 07:44:40|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|0
1723535090000|2024-08-13 07:44:50|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1723535100000|2024-08-13 07:45:00|4027.4|4021.4|4026.4|4020.4|4027.6|4021.6|4026.4|4020.4|0
1723535110000|2024-08-13 07:45:10|4026.1|4020.1|4026.4|4020.4|4026.4|4020.4|4025.4|4019.4|2
1723535120000|2024-08-13 07:45:20|4026.9|4020.9|4030.9|4024.9|4031.9|4025.9|4026.9|4020.9|1
1723535130000|2024-08-13 07:45:30|4031.2|4025.2|4032.6|4026.6|4033.2|4027.2|4031.2|4025.2|1
1723535140000|2024-08-13 07:45:40|4032.9|4026.9|4032.6|4026.6|4032.9|4026.9|4032.4|4026.4|0
1723535150000|2024-08-13 07:45:50|4032.9|4026.9|4032.1|4026.1|4032.9|4026.9|4032.1|4026.1|0
1723535160000|2024-08-13 07:46:00|4032.4|4026.4|4033.1|4027.1|4033.1|4027.1|4032.4|4026.4|0
1723535190000|2024-08-13 07:46:30|4033.4|4027.4|4033.6|4027.6|4033.6|4027.6|4033.4|4027.4|0
1723535200000|2024-08-13 07:46:40|4034.2|4028.2|4033.9|4027.9|4034.7|4028.7|4033.9|4027.9|0
1723535210000|2024-08-13 07:46:50|4034.2|4028.2|4034.9|4028.9|4035.1|4029.1|4034.2|4028.2|2
1723535230000|2024-08-13 07:47:10|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|3
1723535260000|2024-08-13 07:47:40|4037.6|4031.6|4038.6|4032.6|4038.6|4032.6|4037.6|4031.6|0
1723535270000|2024-08-13 07:47:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1723535290000|2024-08-13 07:48:10|4038.7|4032.7|4037.4|4031.4|4038.7|4032.7|4037.4|4031.4|2
1723535300000|2024-08-13 07:48:20|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.2|4031.2|0
1723535310000|2024-08-13 07:48:30|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1723535320000|2024-08-13 07:48:40|4037.4|4031.4|4038.6|4032.6|4038.6|4032.6|4037.4|4031.4|0
1723535330000|2024-08-13 07:48:50|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1723535340000|2024-08-13 07:49:00|4037.6|4031.6|4037.2|4031.2|4037.6|4031.6|4037.2|4031.2|0
1723535350000|2024-08-13 07:49:10|4038.2|4032.2|4037.4|4031.4|4038.2|4032.2|4037.4|4031.4|2
1723535360000|2024-08-13 07:49:20|4037.2|4031.2|4037.4|4031.4|4037.9|4031.9|4037.2|4031.2|0
1723535370000|2024-08-13 07:49:30|4037.7|4031.7|4037.4|4031.4|4037.7|4031.7|4037.2|4031.2|0
1723535380000|2024-08-13 07:49:40|4037.2|4031.2|4034.6|4028.6|4037.2|4031.2|4034.6|4028.6|0
1723535390000|2024-08-13 07:49:50|4034.4|4028.4|4033.6|4027.6|4034.4|4028.4|4033.6|4027.6|0
1723535400000|2024-08-13 07:50:00|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033.2|4027.2|0
1723535410000|2024-08-13 07:50:10|4032.6|4026.6|4036.9|4030.9|4037.2|4031.2|4032.2|4026.2|1
1723535420000|2024-08-13 07:50:20|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|0
1723535430000|2024-08-13 07:50:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1723535440000|2024-08-13 07:50:40|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|0
1723535450000|2024-08-13 07:50:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1723535470000|2024-08-13 07:51:10|4036.2|4030.2|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|0
1723535500000|2024-08-13 07:51:40|4036.4|4030.4|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|0
1723535520000|2024-08-13 07:52:00|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1723535530000|2024-08-13 07:52:10|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4035.9|4029.9|0
1723535540000|2024-08-13 07:52:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1723535550000|2024-08-13 07:52:30|4035.7|4029.7|4036.4|4030.4|4037.2|4031.2|4035.7|4029.7|0
1723535560000|2024-08-13 07:52:40|4039.1|4033.1|4040.4|4034.4|4040.4|4034.4|4039.1|4033.1|0
1723535570000|2024-08-13 07:52:50|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1723535580000|2024-08-13 07:53:00|4040.4|4034.4|4039.4|4033.4|4040.4|4034.4|4038.9|4032.9|0
1723535590000|2024-08-13 07:53:10|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|0
1723535600000|2024-08-13 07:53:20|4038.9|4032.9|4039.2|4033.2|4039.2|4033.2|4038.9|4032.9|0
1723535610000|2024-08-13 07:53:30|4038.9|4032.9|4039.2|4033.2|4039.2|4033.2|4038.4|4032.4|0
1723535620000|2024-08-13 07:53:40|4038.9|4032.9|4038.2|4032.2|4039.2|4033.2|4038.2|4032.2|0
1723535630000|2024-08-13 07:53:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|0
1723535640000|2024-08-13 07:54:00|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1723535650000|2024-08-13 07:54:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.7|4031.7|0
1723535660000|2024-08-13 07:54:20|4037.7|4031.7|4037.9|4031.9|4037.9|4031.9|4037.7|4031.7|0
1723535670000|2024-08-13 07:54:30|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1723535680000|2024-08-13 07:54:40|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723535690000|2024-08-13 07:54:50|4038.2|4032.2|4039.4|4033.4|4039.4|4033.4|4038.2|4032.2|0
1723535700000|2024-08-13 07:55:00|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1723535710000|2024-08-13 07:55:10|4039.6|4033.6|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|0
1723535720000|2024-08-13 07:55:20|4038.9|4032.9|4038.2|4032.2|4038.9|4032.9|4038.2|4032.2|0
1723535730000|2024-08-13 07:55:30|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723535740000|2024-08-13 07:55:40|4038.2|4032.2|4039.2|4033.2|4039.2|4033.2|4038.2|4032.2|0
1723535750000|2024-08-13 07:55:50|4038.9|4032.9|4038.2|4032.2|4038.9|4032.9|4038.2|4032.2|0
1723535760000|2024-08-13 07:56:00|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723535840000|2024-08-13 07:57:20|4038.1|4032.1|4039.2|4033.2|4039.2|4033.2|4038.1|4032.1|0
1723535860000|2024-08-13 07:57:40|4038.7|4032.7|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|0
1723535870000|2024-08-13 07:57:50|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723535880000|2024-08-13 07:58:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1723535890000|2024-08-13 07:58:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|1
1723535910000|2024-08-13 07:58:30|4038.3|4032.3|4038.4|4032.4|4038.6|4032.6|4038.3|4032.3|0
1723535940000|2024-08-13 07:59:00|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1723535950000|2024-08-13 07:59:10|4038.4|4032.4|4038.2|4032.2|4038.4|4032.4|4038.2|4032.2|0
1723535960000|2024-08-13 07:59:20|4038.6|4032.6|4038.2|4032.2|4038.6|4032.6|4038.2|4032.2|0
1723535970000|2024-08-13 07:59:30|4037.9|4031.9|4036.9|4030.9|4037.9|4031.9|4036.9|4030.9|0
1723535990000|2024-08-13 07:59:50|4036.6|4030.6|4036.2|4030.2|4036.9|4030.9|4036.2|4030.2|0
1723536000000|2024-08-13 08:00:00|4036.6|4030.6|4033.6|4027.6|4036.6|4030.6|4033.6|4027.6|1
1723536010000|2024-08-13 08:00:10|4033.4|4027.4|4030.9|4024.9|4033.4|4027.4|4030.9|4024.9|0
1723536020000|2024-08-13 08:00:20|4030.6|4024.6|4030.4|4024.4|4030.6|4024.6|4030.1|4024.1|0
1723536030000|2024-08-13 08:00:30|4030.6|4024.6|4030.1|4024.1|4030.9|4024.9|4030.1|4024.1|0
1723536040000|2024-08-13 08:00:40|4030.4|4024.4|4030.4|4024.4|4030.6|4024.6|4030.4|4024.4|0
1723536050000|2024-08-13 08:00:50|4030.6|4024.6|4030.6|4024.6|4030.9|4024.9|4030.6|4024.6|0
1723536060000|2024-08-13 08:01:00|4030.4|4024.4|4030.6|4024.6|4031.3|4025.3|4030.4|4024.4|1
1723536070000|2024-08-13 08:01:10|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.6|4024.6|0
1723536080000|2024-08-13 08:01:20|4030.6|4024.6|4034.7|4028.7|4034.7|4028.7|4030.6|4024.6|6
1723536090000|2024-08-13 08:01:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1723536100000|2024-08-13 08:01:40|4035.2|4029.2|4034.7|4028.7|4035.2|4029.2|4034.7|4028.7|0
1723536110000|2024-08-13 08:01:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1723536120000|2024-08-13 08:02:00|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1723536140000|2024-08-13 08:02:20|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1723536170000|2024-08-13 08:02:50|4034|4028|4034.7|4028.7|4034.7|4028.7|4034|4028|0
1723536180000|2024-08-13 08:03:00|4035|4029|4035.7|4029.7|4035.7|4029.7|4035|4029|0
1723536200000|2024-08-13 08:03:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1723536210000|2024-08-13 08:03:30|4035.7|4029.7|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|1
1723536220000|2024-08-13 08:03:40|4035.5|4029.5|4035.7|4029.7|4035.7|4029.7|4035.5|4029.5|1
1723536230000|2024-08-13 08:03:50|4035.9|4029.9|4036.1|4030.1|4036.1|4030.1|4035.9|4029.9|0
1723536240000|2024-08-13 08:04:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1723536260000|2024-08-13 08:04:20|4035.5|4029.5|4035.7|4029.7|4035.7|4029.7|4035.5|4029.5|1
1723536270000|2024-08-13 08:04:30|4035.5|4029.5|4035.7|4029.7|4035.7|4029.7|4035.5|4029.5|0
1723536280000|2024-08-13 08:04:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1723536290000|2024-08-13 08:04:50|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|3
1723536300000|2024-08-13 08:05:00|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1723536310000|2024-08-13 08:05:10|4039.7|4033.7|4039.5|4033.5|4039.7|4033.7|4039.5|4033.5|0
1723536320000|2024-08-13 08:05:20|4039.7|4033.7|4039.5|4033.5|4039.7|4033.7|4039.5|4033.5|0
1723536330000|2024-08-13 08:05:30|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|2
1723536350000|2024-08-13 08:05:50|4039.5|4033.5|4038.2|4032.2|4039.5|4033.5|4038.2|4032.2|0
1723536360000|2024-08-13 08:06:00|4038.1|4032.1|4038.2|4032.2|4038.4|4032.4|4038.1|4032.1|0
1723536370000|2024-08-13 08:06:10|4038|4032|4038|4032|4038|4032|4038|4032|0
1723536390000|2024-08-13 08:06:30|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1723536400000|2024-08-13 08:06:40|4038|4032|4037.2|4031.2|4038|4032|4037|4031|0
1723536410000|2024-08-13 08:06:50|4037.5|4031.5|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|1
1723536430000|2024-08-13 08:07:10|4037.2|4031.2|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|0
1723536480000|2024-08-13 08:08:00|4036.4|4030.4|4037.4|4031.4|4037.4|4031.4|4036.4|4030.4|0
1723536500000|2024-08-13 08:08:20|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1723536510000|2024-08-13 08:08:30|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|0
1723536570000|2024-08-13 08:09:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1723536580000|2024-08-13 08:09:40|4039.7|4033.7|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|0
1723536590000|2024-08-13 08:09:50|4039.4|4033.4|4039.2|4033.2|4039.4|4033.4|4039.2|4033.2|1
1723536610000|2024-08-13 08:10:10|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|9
1723536620000|2024-08-13 08:10:20|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1723536640000|2024-08-13 08:10:40|4041.2|4035.2|4040.9|4034.9|4041.2|4035.2|4040.9|4034.9|0
1723536650000|2024-08-13 08:10:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.7|4035.7|0
1723536660000|2024-08-13 08:11:00|4041.7|4035.7|4041.9|4035.9|4041.9|4035.9|4041.7|4035.7|0
1723536710000|2024-08-13 08:11:50|4041.7|4035.7|4041.9|4035.9|4041.9|4035.9|4041.7|4035.7|0
1723536750000|2024-08-13 08:12:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1723536760000|2024-08-13 08:12:40|4041.4|4035.4|4042.5|4036.5|4042.5|4036.5|4040.9|4034.9|7
1723536770000|2024-08-13 08:12:50|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1723536780000|2024-08-13 08:13:00|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1723536790000|2024-08-13 08:13:10|4041.7|4035.7|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|1
1723536800000|2024-08-13 08:13:20|4043.7|4037.7|4042.9|4036.9|4043.7|4037.7|4042.9|4036.9|3
1723536810000|2024-08-13 08:13:30|4043.4|4037.4|4043.9|4037.9|4044.2|4038.2|4043.4|4037.4|0
1723536820000|2024-08-13 08:13:40|4044.2|4038.2|4046.2|4040.2|4046.2|4040.2|4043.9|4037.9|0
1723536830000|2024-08-13 08:13:50|4045.9|4039.9|4045.9|4039.9|4046.2|4040.2|4045.9|4039.9|0
1723536840000|2024-08-13 08:14:00|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.7|4040.7|0
1723536850000|2024-08-13 08:14:10|4046.8|4040.8|4046.5|4040.5|4046.8|4040.8|4046.5|4040.5|1
1723536860000|2024-08-13 08:14:20|4046.2|4040.2|4045.5|4039.5|4046.2|4040.2|4045.5|4039.5|0
1723536870000|2024-08-13 08:14:30|4045.7|4039.7|4045.5|4039.5|4045.7|4039.7|4045.5|4039.5|0
1723536880000|2024-08-13 08:14:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1723536910000|2024-08-13 08:15:10|4045.4|4039.4|4045.9|4039.9|4046.4|4040.4|4045.2|4039.2|1
1723536920000|2024-08-13 08:15:20|4046.2|4040.2|4046.2|4040.2|4046.4|4040.4|4045.9|4039.9|1
1723536930000|2024-08-13 08:15:30|4045.9|4039.9|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|0
1723536940000|2024-08-13 08:15:40|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|0
1723536950000|2024-08-13 08:15:50|4043.7|4037.7|4042.2|4036.2|4043.9|4037.9|4042.2|4036.2|4
1723536960000|2024-08-13 08:16:00|4041.7|4035.7|4041.9|4035.9|4041.9|4035.9|4041.7|4035.7|1
1723536980000|2024-08-13 08:16:20|4041.7|4035.7|4041.4|4035.4|4041.7|4035.7|4041.4|4035.4|0
1723536990000|2024-08-13 08:16:30|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|3
1723537020000|2024-08-13 08:17:00|4040.6|4034.6|4040.7|4034.7|4040.7|4034.7|4040.6|4034.6|2
1723537040000|2024-08-13 08:17:20|4040.4|4034.4|4040.2|4034.2|4040.4|4034.4|4040.2|4034.2|0
1723537050000|2024-08-13 08:17:30|4041.2|4035.2|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|1
1723537080000|2024-08-13 08:18:00|4041.4|4035.4|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|0
1723537100000|2024-08-13 08:18:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1723537110000|2024-08-13 08:18:30|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1723537120000|2024-08-13 08:18:40|4042.2|4036.2|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|0
1723537130000|2024-08-13 08:18:50|4041.9|4035.9|4041.7|4035.7|4042.4|4036.4|4041.7|4035.7|0
1723537160000|2024-08-13 08:19:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1723537260000|2024-08-13 08:21:00|4040.6|4034.6|4039.9|4033.9|4040.6|4034.6|4039.9|4033.9|1
1723537380000|2024-08-13 08:23:00|4037.4|4031.4|4038.4|4032.4|4038.4|4032.4|4037.4|4031.4|43
1723537400000|2024-08-13 08:23:20|4038.6|4032.6|4038.4|4032.4|4038.6|4032.6|4038.4|4032.4|0
1723537420000|2024-08-13 08:23:40|4038.6|4032.6|4038.6|4032.6|4038.9|4032.9|4038.4|4032.4|0
1723537430000|2024-08-13 08:23:50|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|0
1723537440000|2024-08-13 08:24:00|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|0
1723537450000|2024-08-13 08:24:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1723537460000|2024-08-13 08:24:20|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1723537470000|2024-08-13 08:24:30|4038.9|4032.9|4038.6|4032.6|4038.9|4032.9|4038.6|4032.6|0
1723537480000|2024-08-13 08:24:40|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|0
1723537490000|2024-08-13 08:24:50|4037.6|4031.6|4035.4|4029.4|4037.9|4031.9|4035.4|4029.4|1
1723537500000|2024-08-13 08:25:00|4035.9|4029.9|4035.9|4029.9|4036.1|4030.1|4035.6|4029.6|0
1723537510000|2024-08-13 08:25:10|4035.6|4029.6|4035.1|4029.1|4035.6|4029.6|4035.1|4029.1|0
1723537540000|2024-08-13 08:25:40|4034.3|4028.3|4034.8|4028.8|4035.1|4029.1|4034.1|4028.1|0
1723537550000|2024-08-13 08:25:50|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1723537560000|2024-08-13 08:26:00|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1723537570000|2024-08-13 08:26:10|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1723537580000|2024-08-13 08:26:20|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1723537590000|2024-08-13 08:26:30|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1723537610000|2024-08-13 08:26:50|4034.9|4028.9|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|0
1723537620000|2024-08-13 08:27:00|4035.6|4029.6|4034.1|4028.1|4035.6|4029.6|4033.9|4027.9|0
1723537630000|2024-08-13 08:27:10|4033.9|4027.9|4034.6|4028.6|4034.6|4028.6|4033.9|4027.9|0
1723537650000|2024-08-13 08:27:30|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|1
1723537660000|2024-08-13 08:27:40|4035.6|4029.6|4035.6|4029.6|4035.9|4029.9|4035.6|4029.6|0
1723537680000|2024-08-13 08:28:00|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1723537690000|2024-08-13 08:28:10|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|1
1723537700000|2024-08-13 08:28:20|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|0
1723537710000|2024-08-13 08:28:30|4035.9|4029.9|4035.6|4029.6|4035.9|4029.9|4035.4|4029.4|0
1723537720000|2024-08-13 08:28:40|4034.3|4028.3|4034.1|4028.1|4034.4|4028.4|4034.1|4028.1|0
1723537740000|2024-08-13 08:29:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1723537760000|2024-08-13 08:29:20|4033.3|4027.3|4033.9|4027.9|4033.9|4027.9|4033.3|4027.3|2
1723537770000|2024-08-13 08:29:30|4033.6|4027.6|4032.9|4026.9|4033.6|4027.6|4032.9|4026.9|0
1723537780000|2024-08-13 08:29:40|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1723537790000|2024-08-13 08:29:50|4032.6|4026.6|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|1
1723537800000|2024-08-13 08:30:00|4034.1|4028.1|4034.4|4028.4|4034.9|4028.9|4034.1|4028.1|3
1723537810000|2024-08-13 08:30:10|4034.1|4028.1|4034.6|4028.6|4034.6|4028.6|4034.1|4028.1|0
1723537830000|2024-08-13 08:30:30|4034.8|4028.8|4034.1|4028.1|4034.8|4028.8|4034.1|4028.1|0
1723537860000|2024-08-13 08:31:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1723537900000|2024-08-13 08:31:40|4034|4028|4035.3|4029.3|4035.3|4029.3|4034|4028|2
1723537910000|2024-08-13 08:31:50|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|0
1723537920000|2024-08-13 08:32:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|1
1723537930000|2024-08-13 08:32:10|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.3|4027.3|0
1723537940000|2024-08-13 08:32:20|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.6|4027.6|0
1723537950000|2024-08-13 08:32:30|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1723537960000|2024-08-13 08:32:40|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1723537970000|2024-08-13 08:32:50|4034.3|4028.3|4034.6|4028.6|4034.6|4028.6|4034.3|4028.3|0
1723537980000|2024-08-13 08:33:00|4034.8|4028.8|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|0
1723538000000|2024-08-13 08:33:20|4034.3|4028.3|4034.3|4028.3|4034.6|4028.6|4034.3|4028.3|0
1723538010000|2024-08-13 08:33:30|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1723538020000|2024-08-13 08:33:40|4033.6|4027.6|4033.8|4027.8|4033.8|4027.8|4033.1|4027.1|0
1723538040000|2024-08-13 08:34:00|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.6|4027.6|0
1723538050000|2024-08-13 08:34:10|4033.8|4027.8|4033.6|4027.6|4033.8|4027.8|4033.6|4027.6|0
1723538060000|2024-08-13 08:34:20|4033.3|4027.3|4033.1|4027.1|4033.3|4027.3|4033.1|4027.1|0
1723538070000|2024-08-13 08:34:30|4033.3|4027.3|4034.1|4028.1|4034.1|4028.1|4033.3|4027.3|0
1723538080000|2024-08-13 08:34:40|4034.3|4028.3|4034.6|4028.6|4034.8|4028.8|4034.3|4028.3|0
1723538090000|2024-08-13 08:34:50|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1723538110000|2024-08-13 08:35:10|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4034.8|4028.8|0
1723538120000|2024-08-13 08:35:20|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1723538140000|2024-08-13 08:35:40|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1723538150000|2024-08-13 08:35:50|4034.3|4028.3|4033.8|4027.8|4034.3|4028.3|4033.8|4027.8|0
1723538160000|2024-08-13 08:36:00|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1723538170000|2024-08-13 08:36:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1723538180000|2024-08-13 08:36:20|4034.6|4028.6|4035.3|4029.3|4036.6|4030.6|4034.6|4028.6|0
1723538210000|2024-08-13 08:36:50|4034.8|4028.8|4033.8|4027.8|4034.8|4028.8|4033.6|4027.6|0
1723538230000|2024-08-13 08:37:10|4034.8|4028.8|4035.1|4029.1|4035.1|4029.1|4034.8|4028.8|0
1723538240000|2024-08-13 08:37:20|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1723538260000|2024-08-13 08:37:40|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1723538270000|2024-08-13 08:37:50|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1723538280000|2024-08-13 08:38:00|4036.3|4030.3|4037.3|4031.3|4037.3|4031.3|4036.3|4030.3|1
1723538290000|2024-08-13 08:38:10|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|0
1723538300000|2024-08-13 08:38:20|4038.3|4032.3|4038.8|4032.8|4038.8|4032.8|4037.8|4031.8|0
1723538310000|2024-08-13 08:38:30|4038.5|4032.5|4039.8|4033.8|4039.8|4033.8|4037.8|4031.8|0
1723538320000|2024-08-13 08:38:40|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1723538340000|2024-08-13 08:39:00|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1723538350000|2024-08-13 08:39:10|4039.3|4033.3|4038.8|4032.8|4039.3|4033.3|4038.8|4032.8|0
1723538370000|2024-08-13 08:39:30|4039|4033|4039.8|4033.8|4039.8|4033.8|4039|4033|0
1723538380000|2024-08-13 08:39:40|4039.6|4033.6|4038.8|4032.8|4039.6|4033.6|4038.3|4032.3|1
1723538390000|2024-08-13 08:39:50|4038.1|4032.1|4037.8|4031.8|4038.5|4032.5|4037.8|4031.8|0
1723538400000|2024-08-13 08:40:00|4038|4032|4039.1|4033.1|4039.8|4033.8|4038|4032|1
1723538410000|2024-08-13 08:40:10|4039.3|4033.3|4038.8|4032.8|4039.3|4033.3|4038.8|4032.8|0
1723538420000|2024-08-13 08:40:20|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1723538430000|2024-08-13 08:40:30|4038.8|4032.8|4039.1|4033.1|4039.3|4033.3|4038.8|4032.8|0
1723538440000|2024-08-13 08:40:40|4039.8|4033.8|4040.1|4034.1|4040.1|4034.1|4039.8|4033.8|0
1723538480000|2024-08-13 08:41:20|4039.6|4033.6|4039.5|4033.5|4039.6|4033.6|4039.1|4033.1|0
1723538490000|2024-08-13 08:41:30|4039.3|4033.3|4039.8|4033.8|4039.8|4033.8|4039.3|4033.3|0
1723538520000|2024-08-13 08:42:00|4040.1|4034.1|4039.5|4033.5|4040.1|4034.1|4039.5|4033.5|0
1723538530000|2024-08-13 08:42:10|4039.1|4033.1|4039.8|4033.8|4039.8|4033.8|4039.1|4033.1|0
1723538540000|2024-08-13 08:42:20|4040.1|4034.1|4040.3|4034.3|4040.5|4034.5|4040.1|4034.1|0
1723538560000|2024-08-13 08:42:40|4040|4034|4040|4034|4040|4034|4039.8|4033.8|0
1723538570000|2024-08-13 08:42:50|4039.8|4033.8|4040|4034|4040|4034|4039.8|4033.8|0
1723538580000|2024-08-13 08:43:00|4043.5|4037.5|4043.2|4037.2|4043.5|4037.5|4043.2|4037.2|6
1723538590000|2024-08-13 08:43:10|4042.7|4036.7|4042.2|4036.2|4042.7|4036.7|4042.2|4036.2|0
1723538600000|2024-08-13 08:43:20|4042.5|4036.5|4042|4036|4042.5|4036.5|4042|4036|0
1723538620000|2024-08-13 08:43:40|4041.7|4035.7|4042|4036|4042|4036|4041.7|4035.7|0
1723538640000|2024-08-13 08:44:00|4042.5|4036.5|4042.7|4036.7|4043.2|4037.2|4042.5|4036.5|2
1723538650000|2024-08-13 08:44:10|4042.2|4036.2|4042|4036|4042.2|4036.2|4042|4036|0
1723538660000|2024-08-13 08:44:20|4042.2|4036.2|4042.7|4036.7|4043.2|4037.2|4042.2|4036.2|4
1723538670000|2024-08-13 08:44:30|4043|4037|4043.7|4037.7|4043.7|4037.7|4043|4037|0
1723538680000|2024-08-13 08:44:40|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|6
1723538690000|2024-08-13 08:44:50|4044.4|4038.4|4044.9|4038.9|4044.9|4038.9|4044.4|4038.4|2
1723538700000|2024-08-13 08:45:00|4044.6|4038.6|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|0
1723538710000|2024-08-13 08:45:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|1
1723538720000|2024-08-13 08:45:20|4044.7|4038.7|4044.7|4038.7|4045.1|4039.1|4044.7|4038.7|0
1723538730000|2024-08-13 08:45:30|4043.9|4037.9|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1723538740000|2024-08-13 08:45:40|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1723538750000|2024-08-13 08:45:50|4042.9|4036.9|4043.7|4037.7|4043.7|4037.7|4042.7|4036.7|0
1723538760000|2024-08-13 08:46:00|4043.9|4037.9|4043.7|4037.7|4043.9|4037.9|4043.7|4037.7|0
1723538770000|2024-08-13 08:46:10|4044.1|4038.1|4044.4|4038.4|4044.4|4038.4|4043.7|4037.7|0
1723538780000|2024-08-13 08:46:20|4044.7|4038.7|4043.9|4037.9|4044.9|4038.9|4043.9|4037.9|0
1723538790000|2024-08-13 08:46:30|4044.7|4038.7|4044.7|4038.7|4044.9|4038.9|4044.7|4038.7|0
1723538820000|2024-08-13 08:47:00|4044.9|4038.9|4045.2|4039.2|4045.2|4039.2|4044.9|4038.9|0
1723538840000|2024-08-13 08:47:20|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|1
1723538870000|2024-08-13 08:47:50|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1723538880000|2024-08-13 08:48:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1723538890000|2024-08-13 08:48:10|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1723538940000|2024-08-13 08:49:00|4045.9|4039.9|4046.2|4040.2|4046.2|4040.2|4045.9|4039.9|0
1723538970000|2024-08-13 08:49:30|4045.9|4039.9|4046.2|4040.2|4046.2|4040.2|4045.9|4039.9|4
1723538990000|2024-08-13 08:49:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1723539000000|2024-08-13 08:50:00|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1723539030000|2024-08-13 08:50:30|4045.9|4039.9|4045.7|4039.7|4045.9|4039.9|4044.7|4038.7|4
1723539050000|2024-08-13 08:50:50|4045.4|4039.4|4045.2|4039.2|4045.4|4039.4|4045.2|4039.2|0
1723539060000|2024-08-13 08:51:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1723539070000|2024-08-13 08:51:10|4045.2|4039.2|4044.7|4038.7|4045.2|4039.2|4043.7|4037.7|3
1723539090000|2024-08-13 08:51:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1723539100000|2024-08-13 08:51:40|4046.2|4040.2|4045.9|4039.9|4046.2|4040.2|4045.9|4039.9|0
1723539110000|2024-08-13 08:51:50|4046.4|4040.4|4046.2|4040.2|4046.4|4040.4|4046.2|4040.2|0
1723539130000|2024-08-13 08:52:10|4045.7|4039.7|4044.7|4038.7|4045.7|4039.7|4044.7|4038.7|1
1723539140000|2024-08-13 08:52:20|4044.9|4038.9|4045.2|4039.2|4045.2|4039.2|4044.7|4038.7|0
1723539150000|2024-08-13 08:52:30|4045.4|4039.4|4045.2|4039.2|4045.4|4039.4|4045.2|4039.2|0
1723539160000|2024-08-13 08:52:40|4045.4|4039.4|4045.2|4039.2|4045.4|4039.4|4045.2|4039.2|0
1723539170000|2024-08-13 08:52:50|4044.7|4038.7|4043.9|4037.9|4044.7|4038.7|4043.4|4037.4|0
1723539180000|2024-08-13 08:53:00|4044.2|4038.2|4043.9|4037.9|4044.2|4038.2|4043.9|4037.9|0
1723539190000|2024-08-13 08:53:10|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|0
1723539200000|2024-08-13 08:53:20|4042.4|4036.4|4041.4|4035.4|4042.9|4036.9|4041.1|4035.1|1
1723539210000|2024-08-13 08:53:30|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1723539220000|2024-08-13 08:53:40|4042.2|4036.2|4042.7|4036.7|4042.7|4036.7|4042.2|4036.2|0
1723539230000|2024-08-13 08:53:50|4042.9|4036.9|4042.7|4036.7|4042.9|4036.9|4042.7|4036.7|0
1723539240000|2024-08-13 08:54:00|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1723539250000|2024-08-13 08:54:10|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1723539260000|2024-08-13 08:54:20|4042.9|4036.9|4042.7|4036.7|4043.1|4037.1|4042.7|4036.7|0
1723539270000|2024-08-13 08:54:30|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1723539280000|2024-08-13 08:54:40|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1723539290000|2024-08-13 08:54:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1723539300000|2024-08-13 08:55:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1723539320000|2024-08-13 08:55:20|4041.9|4035.9|4042.4|4036.4|4042.4|4036.4|4041.9|4035.9|0
1723539330000|2024-08-13 08:55:30|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|2
1723539350000|2024-08-13 08:55:50|4042.2|4036.2|4041.9|4035.9|4042.2|4036.2|4041.9|4035.9|0
1723539360000|2024-08-13 08:56:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1723539370000|2024-08-13 08:56:10|4041.9|4035.9|4041.9|4035.9|4042.2|4036.2|4041.9|4035.9|0
1723539380000|2024-08-13 08:56:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1723539420000|2024-08-13 08:57:00|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.6|4035.6|0
1723539430000|2024-08-13 08:57:10|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|0
1723539440000|2024-08-13 08:57:20|4041.9|4035.9|4041.9|4035.9|4042.1|4036.1|4041.9|4035.9|0
1723539450000|2024-08-13 08:57:30|4042.1|4036.1|4039.9|4033.9|4042.1|4036.1|4039.9|4033.9|3
1723539480000|2024-08-13 08:58:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723539530000|2024-08-13 08:58:50|4038.9|4032.9|4038.9|4032.9|4039.1|4033.1|4038.9|4032.9|1
1723539540000|2024-08-13 08:59:00|4039.1|4033.1|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|0
1723539550000|2024-08-13 08:59:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1723539570000|2024-08-13 08:59:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1723539580000|2024-08-13 08:59:40|4038.1|4032.1|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|0
1723539590000|2024-08-13 08:59:50|4037.4|4031.4|4037.6|4031.6|4037.6|4031.6|4037.4|4031.4|0
1723539600000|2024-08-13 09:00:00|4037.4|4031.4|4036.6|4030.6|4037.4|4031.4|4036.6|4030.6|0
1723539610000|2024-08-13 09:00:10|4037.1|4031.1|4036.9|4030.9|4037.1|4031.1|4036.9|4030.9|0
1723539620000|2024-08-13 09:00:20|4037.1|4031.1|4038.1|4032.1|4038.1|4032.1|4037.1|4031.1|0
1723539630000|2024-08-13 09:00:30|4037.9|4031.9|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|0
1723539640000|2024-08-13 09:00:40|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1723539650000|2024-08-13 09:00:50|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1723539660000|2024-08-13 09:01:00|4037.6|4031.6|4038.4|4032.4|4038.4|4032.4|4037.6|4031.6|0
1723539670000|2024-08-13 09:01:10|4038.1|4032.1|4038.6|4032.6|4039|4033|4037.6|4031.6|1
1723539690000|2024-08-13 09:01:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4037.6|4031.6|0
1723539700000|2024-08-13 09:01:40|4037.9|4031.9|4037.9|4031.9|4038.1|4032.1|4037.9|4031.9|0
1723539710000|2024-08-13 09:01:50|4037.6|4031.6|4037.9|4031.9|4037.9|4031.9|4037.6|4031.6|0
1723539720000|2024-08-13 09:02:00|4038.7|4032.7|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|0
1723539730000|2024-08-13 09:02:10|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|0
1723539740000|2024-08-13 09:02:20|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1723539760000|2024-08-13 09:02:40|4038.6|4032.6|4038.4|4032.4|4038.6|4032.6|4038.4|4032.4|1
1723539770000|2024-08-13 09:02:50|4038.1|4032.1|4038.1|4032.1|4038.4|4032.4|4037.1|4031.1|0
1723539780000|2024-08-13 09:03:00|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723539790000|2024-08-13 09:03:10|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4037.9|4031.9|0
1723539820000|2024-08-13 09:03:40|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|0
1723539830000|2024-08-13 09:03:50|4036.9|4030.9|4035.6|4029.6|4036.9|4030.9|4035.6|4029.6|0
1723539840000|2024-08-13 09:04:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1723539850000|2024-08-13 09:04:10|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|0
1723539860000|2024-08-13 09:04:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1723539870000|2024-08-13 09:04:30|4036.6|4030.6|4036.4|4030.4|4036.6|4030.6|4036.4|4030.4|0
1723539890000|2024-08-13 09:04:50|4036.6|4030.6|4036.4|4030.4|4036.6|4030.6|4036.4|4030.4|0
1723539910000|2024-08-13 09:05:10|4036.6|4030.6|4037.4|4031.4|4037.4|4031.4|4036.6|4030.6|0
1723539920000|2024-08-13 09:05:20|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|0
1723539930000|2024-08-13 09:05:30|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.6|4031.6|0
1723539960000|2024-08-13 09:06:00|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1723539980000|2024-08-13 09:06:20|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|0
1723539990000|2024-08-13 09:06:30|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1723540000000|2024-08-13 09:06:40|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1723540010000|2024-08-13 09:06:50|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|0
1723540020000|2024-08-13 09:07:00|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|0
1723540030000|2024-08-13 09:07:10|4038.6|4032.6|4038.9|4032.9|4038.9|4032.9|4038.6|4032.6|0
1723540040000|2024-08-13 09:07:20|4039.1|4033.1|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|0
1723540070000|2024-08-13 09:07:50|4038.8|4032.8|4039.1|4033.1|4039.1|4033.1|4038.8|4032.8|0
1723540080000|2024-08-13 09:08:00|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1723540090000|2024-08-13 09:08:10|4038.8|4032.8|4039.1|4033.1|4039.1|4033.1|4038.8|4032.8|0
1723540100000|2024-08-13 09:08:20|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1723540110000|2024-08-13 09:08:30|4039.1|4033.1|4038.3|4032.3|4039.3|4033.3|4038.3|4032.3|0
1723540120000|2024-08-13 09:08:40|4038.8|4032.8|4039.1|4033.1|4039.1|4033.1|4038.8|4032.8|0
1723540140000|2024-08-13 09:09:00|4038.8|4032.8|4038.6|4032.6|4038.8|4032.8|4038.6|4032.6|0
1723540170000|2024-08-13 09:09:30|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|0
1723540200000|2024-08-13 09:10:00|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1723540220000|2024-08-13 09:10:20|4038.8|4032.8|4039.3|4033.3|4039.3|4033.3|4038.8|4032.8|0
1723540240000|2024-08-13 09:10:40|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1723540250000|2024-08-13 09:10:50|4038.8|4032.8|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|0
1723540270000|2024-08-13 09:11:10|4038.8|4032.8|4038.6|4032.6|4038.8|4032.8|4038.6|4032.6|0
1723540300000|2024-08-13 09:11:40|4039.3|4033.3|4039.1|4033.1|4039.3|4033.3|4038.6|4032.6|0
1723540310000|2024-08-13 09:11:50|4038.8|4032.8|4038.6|4032.6|4038.8|4032.8|4038.6|4032.6|0
1723540320000|2024-08-13 09:12:00|4038.8|4032.8|4039.1|4033.1|4039.1|4033.1|4038.8|4032.8|0
1723540330000|2024-08-13 09:12:10|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1723540350000|2024-08-13 09:12:30|4039.1|4033.1|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|0
1723540360000|2024-08-13 09:12:40|4038.3|4032.3|4038.6|4032.6|4038.6|4032.6|4038.3|4032.3|0
1723540370000|2024-08-13 09:12:50|4039.1|4033.1|4039.3|4033.3|4039.3|4033.3|4039.1|4033.1|0
1723540400000|2024-08-13 09:13:20|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1723540420000|2024-08-13 09:13:40|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1723540430000|2024-08-13 09:13:50|4039.1|4033.1|4039.3|4033.3|4039.3|4033.3|4039.1|4033.1|0
1723540440000|2024-08-13 09:14:00|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1723540450000|2024-08-13 09:14:10|4038.8|4032.8|4038.8|4032.8|4039.1|4033.1|4038.6|4032.6|0
1723540460000|2024-08-13 09:14:20|4038.6|4032.6|4038.8|4032.8|4038.8|4032.8|4038.6|4032.6|0
1723540470000|2024-08-13 09:14:30|4038.6|4032.6|4038.8|4032.8|4038.8|4032.8|4038.6|4032.6|0
1723540480000|2024-08-13 09:14:40|4038.6|4032.6|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|0
1723540490000|2024-08-13 09:14:50|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4036.6|4030.6|0
1723540500000|2024-08-13 09:15:00|4037.1|4031.1|4037.3|4031.3|4037.3|4031.3|4036.6|4030.6|0
1723540510000|2024-08-13 09:15:10|4037.6|4031.6|4037.8|4031.8|4038.1|4032.1|4037.6|4031.6|0
1723540520000|2024-08-13 09:15:20|4038.1|4032.1|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|0
1723540550000|2024-08-13 09:15:50|4038.3|4032.3|4037.6|4031.6|4038.3|4032.3|4037.6|4031.6|9
1723540560000|2024-08-13 09:16:00|4037.8|4031.8|4038.3|4032.3|4038.3|4032.3|4037.6|4031.6|0
1723540570000|2024-08-13 09:16:10|4037.8|4031.8|4039.3|4033.3|4039.9|4033.9|4037.6|4031.6|0
1723540590000|2024-08-13 09:16:30|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|3
1723540620000|2024-08-13 09:17:00|4037.3|4031.3|4036.6|4030.6|4037.3|4031.3|4036.6|4030.6|0
1723540630000|2024-08-13 09:17:10|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|0
1723540640000|2024-08-13 09:17:20|4037.6|4031.6|4037.8|4031.8|4037.8|4031.8|4037.6|4031.6|0
1723540650000|2024-08-13 09:17:30|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|0
1723540670000|2024-08-13 09:17:50|4038.6|4032.6|4038.6|4032.6|4038.9|4032.9|4038.6|4032.6|0
1723540680000|2024-08-13 09:18:00|4036.1|4030.1|4036.9|4030.9|4036.9|4030.9|4036.1|4030.1|27
1723540690000|2024-08-13 09:18:10|4037.2|4031.2|4032.4|4026.4|4037.2|4031.2|4032.4|4026.4|3
1723540700000|2024-08-13 09:18:20|4032.9|4026.9|4032.9|4026.9|4033.1|4027.1|4032.9|4026.9|0
1723540710000|2024-08-13 09:18:30|4033.1|4027.1|4032.9|4026.9|4033.1|4027.1|4032.7|4026.7|0
1723540720000|2024-08-13 09:18:40|4033.1|4027.1|4031.9|4025.9|4033.1|4027.1|4031.7|4025.7|12
1723540730000|2024-08-13 09:18:50|4031.7|4025.7|4031.9|4025.9|4031.9|4025.9|4031.7|4025.7|0
1723540740000|2024-08-13 09:19:00|4031.7|4025.7|4032.1|4026.1|4032.1|4026.1|4031.7|4025.7|0
1723540750000|2024-08-13 09:19:10|4032.4|4026.4|4032.7|4026.7|4033.1|4027.1|4032.4|4026.4|0
1723540760000|2024-08-13 09:19:20|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|2
1723540790000|2024-08-13 09:19:50|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1723540820000|2024-08-13 09:20:20|4031.6|4025.6|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|0
1723540830000|2024-08-13 09:20:30|4031.9|4025.9|4032.1|4026.1|4032.1|4026.1|4031.9|4025.9|0
1723540840000|2024-08-13 09:20:40|4032.4|4026.4|4032.6|4026.6|4032.9|4026.9|4032.1|4026.1|0
1723540850000|2024-08-13 09:20:50|4033.2|4027.2|4032.6|4026.6|4033.2|4027.2|4032.6|4026.6|0
1723540860000|2024-08-13 09:21:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1723540870000|2024-08-13 09:21:10|4033.1|4027.1|4033.9|4027.9|4033.9|4027.9|4033.1|4027.1|0
1723540880000|2024-08-13 09:21:20|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|1
1723540890000|2024-08-13 09:21:30|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|0
1723540900000|2024-08-13 09:21:40|4034.2|4028.2|4032.9|4026.9|4034.2|4028.2|4032.7|4026.7|1
1723540910000|2024-08-13 09:21:50|4033.2|4027.2|4033.9|4027.9|4033.9|4027.9|4033.2|4027.2|0
1723540920000|2024-08-13 09:22:00|4033.7|4027.7|4033.4|4027.4|4033.7|4027.7|4033.4|4027.4|0
1723540930000|2024-08-13 09:22:10|4033.9|4027.9|4033.7|4027.7|4033.9|4027.9|4033.7|4027.7|0
1723540940000|2024-08-13 09:22:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1723540950000|2024-08-13 09:22:30|4033.7|4027.7|4034.4|4028.4|4034.4|4028.4|4033.7|4027.7|0
1723540960000|2024-08-13 09:22:40|4033.9|4027.9|4033.7|4027.7|4033.9|4027.9|4033.4|4027.4|0
1723540970000|2024-08-13 09:22:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.7|4027.7|0
1723540980000|2024-08-13 09:23:00|4034.6|4028.6|4033.1|4027.1|4034.6|4028.6|4033.1|4027.1|0
1723540990000|2024-08-13 09:23:10|4033.9|4027.9|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|0
1723541000000|2024-08-13 09:23:20|4033.9|4027.9|4033.9|4027.9|4034.1|4028.1|4033.9|4027.9|0
1723541010000|2024-08-13 09:23:30|4034.1|4028.1|4033.9|4027.9|4034.1|4028.1|4033.9|4027.9|0
1723541020000|2024-08-13 09:23:40|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.4|4027.4|0
1723541030000|2024-08-13 09:23:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1723541040000|2024-08-13 09:24:00|4033.7|4027.7|4033.1|4027.1|4033.7|4027.7|4032.9|4026.9|0
1723541050000|2024-08-13 09:24:10|4034.1|4028.1|4033.7|4027.7|4034.1|4028.1|4033.7|4027.7|0
1723541060000|2024-08-13 09:24:20|4033.9|4027.9|4033.7|4027.7|4033.9|4027.9|4033.7|4027.7|0
1723541070000|2024-08-13 09:24:30|4033.9|4027.9|4033.7|4027.7|4033.9|4027.9|4033.7|4027.7|0
1723541090000|2024-08-13 09:24:50|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1723541100000|2024-08-13 09:25:00|4033.6|4027.6|4034.4|4028.4|4034.6|4028.6|4033.6|4027.6|0
1723541130000|2024-08-13 09:25:30|4034.6|4028.6|4034.6|4028.6|4034.9|4028.9|4034.4|4028.4|0
1723541160000|2024-08-13 09:26:00|4034.4|4028.4|4034.6|4028.6|4034.6|4028.6|4034.4|4028.4|0
1723541180000|2024-08-13 09:26:20|4034.4|4028.4|4033.4|4027.4|4034.4|4028.4|4033.4|4027.4|0
1723541190000|2024-08-13 09:26:30|4033.6|4027.6|4034.6|4028.6|4034.6|4028.6|4033.4|4027.4|4
1723541200000|2024-08-13 09:26:40|4034.4|4028.4|4034.1|4028.1|4034.4|4028.4|4034.1|4028.1|0
1723541210000|2024-08-13 09:26:50|4034.4|4028.4|4034.1|4028.1|4034.4|4028.4|4034.1|4028.1|0
1723541220000|2024-08-13 09:27:00|4034.6|4028.6|4033.9|4027.9|4034.9|4028.9|4033.9|4027.9|0
1723541230000|2024-08-13 09:27:10|4034.1|4028.1|4034.8|4028.8|4034.9|4028.9|4034.1|4028.1|0
1723541260000|2024-08-13 09:27:40|4037.9|4031.9|4038.1|4032.1|4038.4|4032.4|4037.9|4031.9|3
1723541280000|2024-08-13 09:28:00|4037.9|4031.9|4038.1|4032.1|4038.1|4032.1|4037.9|4031.9|0
1723541290000|2024-08-13 09:28:10|4038.4|4032.4|4038.1|4032.1|4038.4|4032.4|4037.9|4031.9|0
1723541300000|2024-08-13 09:28:20|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|0
1723541310000|2024-08-13 09:28:30|4038.1|4032.1|4038.4|4032.4|4038.4|4032.4|4038.1|4032.1|0
1723541320000|2024-08-13 09:28:40|4038.6|4032.6|4038.8|4032.8|4038.8|4032.8|4038.6|4032.6|3
1723541330000|2024-08-13 09:28:50|4038.6|4032.6|4038.8|4032.8|4038.8|4032.8|4038.6|4032.6|0
1723541340000|2024-08-13 09:29:00|4038.6|4032.6|4038.8|4032.8|4038.8|4032.8|4038.6|4032.6|0
1723541350000|2024-08-13 09:29:10|4038.6|4032.6|4038.8|4032.8|4038.8|4032.8|4038.6|4032.6|0
1723541370000|2024-08-13 09:29:30|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1723541400000|2024-08-13 09:30:00|4038.3|4032.3|4037.6|4031.6|4038.3|4032.3|4037.1|4031.1|1
1723541410000|2024-08-13 09:30:10|4037.3|4031.3|4037.3|4031.3|4037.6|4031.6|4037.1|4031.1|0
1723541420000|2024-08-13 09:30:20|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1723541440000|2024-08-13 09:30:40|4037.3|4031.3|4037.1|4031.1|4037.3|4031.3|4037.1|4031.1|0
1723541450000|2024-08-13 09:30:50|4037.3|4031.3|4037.3|4031.3|4037.6|4031.6|4037.3|4031.3|0
1723541460000|2024-08-13 09:31:00|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4037.1|4031.1|0
1723541470000|2024-08-13 09:31:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1723541480000|2024-08-13 09:31:20|4037.6|4031.6|4037.6|4031.6|4038.4|4032.4|4037.4|4031.4|0
1723541490000|2024-08-13 09:31:30|4037.4|4031.4|4037.1|4031.1|4037.4|4031.4|4037.1|4031.1|0
1723541500000|2024-08-13 09:31:40|4037.6|4031.6|4037.8|4031.8|4037.8|4031.8|4037.4|4031.4|0
1723541510000|2024-08-13 09:31:50|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|0
1723541520000|2024-08-13 09:32:00|4037.4|4031.4|4037.1|4031.1|4037.4|4031.4|4037.1|4031.1|0
1723541550000|2024-08-13 09:32:30|4037.3|4031.3|4037.6|4031.6|4037.8|4031.8|4037.3|4031.3|0
1723541560000|2024-08-13 09:32:40|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.6|4031.6|0
1723541570000|2024-08-13 09:32:50|4038.4|4032.4|4038.1|4032.1|4038.4|4032.4|4037.6|4031.6|0
1723541580000|2024-08-13 09:33:00|||||||||15
1723541590000|2024-08-13 09:33:10|4038.4|4032.4|4038.6|4032.6|4038.6|4032.6|4038.4|4032.4|4
1723541600000|2024-08-13 09:33:20|4038.4|4032.4|4038.6|4032.6|4038.6|4032.6|4038.4|4032.4|0
1723541610000|2024-08-13 09:33:30|4038.4|4032.4|4038.4|4032.4|4038.6|4032.6|4038.4|4032.4|0
1723541620000|2024-08-13 09:33:40|4039.1|4033.1|4038.9|4032.9|4039.6|4033.6|4038.9|4032.9|14
1723541630000|2024-08-13 09:33:50|4038.7|4032.7|4038.4|4032.4|4038.7|4032.7|4038.4|4032.4|0
1723541640000|2024-08-13 09:34:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1723541650000|2024-08-13 09:34:10|4036.8|4030.8|4033.4|4027.4|4036.8|4030.8|4033.4|4027.4|2
1723541660000|2024-08-13 09:34:20|4033.7|4027.7|4034.7|4028.7|4034.9|4028.9|4033.7|4027.7|1
1723541670000|2024-08-13 09:34:30|4035.2|4029.2|4035.2|4029.2|4035.4|4029.4|4035.2|4029.2|0
1723541680000|2024-08-13 09:34:40|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1723541700000|2024-08-13 09:35:00|4034.7|4028.7|4034.4|4028.4|4034.7|4028.7|4034.2|4028.2|0
1723541710000|2024-08-13 09:35:10|4034.2|4028.2|4034.2|4028.2|4034.4|4028.4|4033.7|4027.7|0
1723541720000|2024-08-13 09:35:20|4034.4|4028.4|4035.2|4029.2|4035.2|4029.2|4034.2|4028.2|2
1723541730000|2024-08-13 09:35:30|4034.9|4028.9|4035.2|4029.2|4035.4|4029.4|4034.9|4028.9|0
1723541740000|2024-08-13 09:35:40|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1723541750000|2024-08-13 09:35:50|4034.7|4028.7|4034.4|4028.4|4034.7|4028.7|4034.4|4028.4|0
1723541760000|2024-08-13 09:36:00|4034.2|4028.2|4033.7|4027.7|4034.2|4028.2|4033.7|4027.7|1
1723541780000|2024-08-13 09:36:20|4033.4|4027.4|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|1
1723541790000|2024-08-13 09:36:30|4033.7|4027.7|4033.4|4027.4|4033.7|4027.7|4033.2|4027.2|0
1723541810000|2024-08-13 09:36:50|4033.7|4027.7|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|0
1723541840000|2024-08-13 09:37:20|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1723541880000|2024-08-13 09:38:00|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1723541890000|2024-08-13 09:38:10|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1723541900000|2024-08-13 09:38:20|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1723541910000|2024-08-13 09:38:30|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|0
1723541920000|2024-08-13 09:38:40|4033.5|4027.5|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|0
1723541950000|2024-08-13 09:39:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1723541960000|2024-08-13 09:39:20|4034.1|4028.1|4034.2|4028.2|4034.7|4028.7|4033.9|4027.9|2
1723542000000|2024-08-13 09:40:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1723542020000|2024-08-13 09:40:20|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1723542030000|2024-08-13 09:40:30|4034.4|4028.4|4034.4|4028.4|4034.7|4028.7|4034.4|4028.4|0
1723542050000|2024-08-13 09:40:50|4034.7|4028.7|4035.7|4029.7|4035.7|4029.7|4034.7|4028.7|0
1723542060000|2024-08-13 09:41:00|4035.4|4029.4|4036.2|4030.2|4036.4|4030.4|4035.4|4029.4|5
1723542070000|2024-08-13 09:41:10|4035.6|4029.6|4035.2|4029.2|4035.6|4029.6|4035.2|4029.2|1
1723542110000|2024-08-13 09:41:50|4034.7|4028.7|4034.9|4028.9|4034.9|4028.9|4034.7|4028.7|0
1723542120000|2024-08-13 09:42:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1723542140000|2024-08-13 09:42:20|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1723542150000|2024-08-13 09:42:30|4036.4|4030.4|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|0
1723542170000|2024-08-13 09:42:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1723542180000|2024-08-13 09:43:00|4036.7|4030.7|4036.4|4030.4|4036.7|4030.7|4036.4|4030.4|0
1723542190000|2024-08-13 09:43:10|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1723542200000|2024-08-13 09:43:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1723542210000|2024-08-13 09:43:30|4036.6|4030.6|4036.4|4030.4|4036.6|4030.6|4036.4|4030.4|0
1723542220000|2024-08-13 09:43:40|4036.2|4030.2|4036.6|4030.6|4036.6|4030.6|4035.9|4029.9|0
1723542230000|2024-08-13 09:43:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1723542240000|2024-08-13 09:44:00|4036.2|4030.2|4036.4|4030.4|4036.4|4030.4|4036.2|4030.2|0
1723542250000|2024-08-13 09:44:10|4036.6|4030.6|4036.4|4030.4|4036.6|4030.6|4036.4|4030.4|0
1723542270000|2024-08-13 09:44:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.4|4030.4|0
1723542290000|2024-08-13 09:44:50|4035.9|4029.9|4036.6|4030.6|4036.6|4030.6|4035.9|4029.9|0
1723542300000|2024-08-13 09:45:00|4036.9|4030.9|4036.4|4030.4|4036.9|4030.9|4036.4|4030.4|0
1723542310000|2024-08-13 09:45:10|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1723542340000|2024-08-13 09:45:40|4036.6|4030.6|4036.6|4030.6|4036.9|4030.9|4036.6|4030.6|0
1723542350000|2024-08-13 09:45:50|4036.2|4030.2|4035.9|4029.9|4036.2|4030.2|4035.9|4029.9|0
1723542380000|2024-08-13 09:46:20|4036.1|4030.1|4036.2|4030.2|4036.4|4030.4|4036.1|4030.1|0
1723542400000|2024-08-13 09:46:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1723542410000|2024-08-13 09:46:50|4035.6|4029.6|4035.4|4029.4|4035.6|4029.6|4035.4|4029.4|0
1723542420000|2024-08-13 09:47:00|4035.2|4029.2|4034.9|4028.9|4035.2|4029.2|4034.9|4028.9|0
1723542440000|2024-08-13 09:47:20|4034.7|4028.7|4034.4|4028.4|4034.7|4028.7|4034.4|4028.4|0
1723542450000|2024-08-13 09:47:30|4034.2|4028.2|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|0
1723542480000|2024-08-13 09:48:00|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1723542490000|2024-08-13 09:48:10|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1723542510000|2024-08-13 09:48:30|4035.2|4029.2|4034.4|4028.4|4035.4|4029.4|4034.4|4028.4|4
1723542520000|2024-08-13 09:48:40|4034.2|4028.2|4034.4|4028.4|4034.4|4028.4|4034.2|4028.2|0
1723542540000|2024-08-13 09:49:00|4034.2|4028.2|4033.7|4027.7|4034.4|4028.4|4033.7|4027.7|1
1723542550000|2024-08-13 09:49:10|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1723542560000|2024-08-13 09:49:20|4033.6|4027.6|4034.2|4028.2|4034.2|4028.2|4033.6|4027.6|2
1723542590000|2024-08-13 09:49:50|4034.4|4028.4|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|0
1723542600000|2024-08-13 09:50:00|4035.9|4029.9|4036.2|4030.2|4036.2|4030.2|4035.9|4029.9|2
1723542610000|2024-08-13 09:50:10|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1723542620000|2024-08-13 09:50:20|4035.7|4029.7|4035.9|4029.9|4036.2|4030.2|4035.7|4029.7|0
1723542630000|2024-08-13 09:50:30|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1723542640000|2024-08-13 09:50:40|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|0
1723542650000|2024-08-13 09:50:50|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1723542660000|2024-08-13 09:51:00|4035.2|4029.2|4034.6|4028.6|4035.2|4029.2|4034.6|4028.6|0
1723542670000|2024-08-13 09:51:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1723542690000|2024-08-13 09:51:30|4035.7|4029.7|4035.4|4029.4|4035.7|4029.7|4035.4|4029.4|0
1723542700000|2024-08-13 09:51:40|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1723542710000|2024-08-13 09:51:50|4036.9|4030.9|4034.7|4028.7|4036.9|4030.9|4034.6|4028.6|2
1723542720000|2024-08-13 09:52:00|4034.4|4028.4|4034.2|4028.2|4034.6|4028.6|4034.2|4028.2|0
1723542740000|2024-08-13 09:52:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1723542790000|2024-08-13 09:53:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1723542830000|2024-08-13 09:53:50|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1723542840000|2024-08-13 09:54:00|4034.9|4028.9|4034.7|4028.7|4034.9|4028.9|4034.7|4028.7|0
1723542850000|2024-08-13 09:54:10|4034.4|4028.4|4034.7|4028.7|4035.2|4029.2|4034.2|4028.2|2
1723542860000|2024-08-13 09:54:20|4034.9|4028.9|4034.7|4028.7|4034.9|4028.9|4034.7|4028.7|0
1723542870000|2024-08-13 09:54:30|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|1
1723542900000|2024-08-13 09:55:00|4035.2|4029.2|4034.7|4028.7|4035.2|4029.2|4034.5|4028.5|1
1723542960000|2024-08-13 09:56:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1723542970000|2024-08-13 09:56:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.7|4027.7|0
1723542980000|2024-08-13 09:56:20|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1723542990000|2024-08-13 09:56:30|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|0
1723543000000|2024-08-13 09:56:40|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|1
1723543020000|2024-08-13 09:57:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4030.4|4024.4|3
1723543030000|2024-08-13 09:57:10|4031.7|4025.7|4031.9|4025.9|4031.9|4025.9|4031.7|4025.7|0
1723543050000|2024-08-13 09:57:30|4032.1|4026.1|4031.7|4025.7|4032.1|4026.1|4031.7|4025.7|0
1723543060000|2024-08-13 09:57:40|4031.9|4025.9|4031.7|4025.7|4031.9|4025.9|4031.7|4025.7|0
1723543080000|2024-08-13 09:58:00|4031.9|4025.9|4031.2|4025.2|4031.9|4025.9|4031.2|4025.2|0
1723543090000|2024-08-13 09:58:10|4031.4|4025.4|4032.2|4026.2|4032.2|4026.2|4031.4|4025.4|1
1723543100000|2024-08-13 09:58:20|4032.4|4026.4|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|0
1723543110000|2024-08-13 09:58:30|4032.5|4026.5|4032.2|4026.2|4032.5|4026.5|4032.2|4026.2|0
1723543120000|2024-08-13 09:58:40|4031.9|4025.9|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|1
1723543130000|2024-08-13 09:58:50|4032.4|4026.4|4032.2|4026.2|4032.4|4026.4|4032.2|4026.2|0
1723543140000|2024-08-13 09:59:00|4031.7|4025.7|4031.9|4025.9|4031.9|4025.9|4031.7|4025.7|0
1723543150000|2024-08-13 09:59:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1723543180000|2024-08-13 09:59:40|4031.9|4025.9|4032.2|4026.2|4032.2|4026.2|4031.9|4025.9|0
1723543190000|2024-08-13 09:59:50|4031.7|4025.7|4031.9|4025.9|4031.9|4025.9|4031.7|4025.7|0
1723543200000|2024-08-13 10:00:00|4032.4|4026.4|4031.7|4025.7|4032.4|4026.4|4031.7|4025.7|1
1723543210000|2024-08-13 10:00:10|4031.9|4025.9|4031.7|4025.7|4031.9|4025.9|4031.7|4025.7|0
1723543220000|2024-08-13 10:00:20|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1723543240000|2024-08-13 10:00:40|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1723543250000|2024-08-13 10:00:50|4031.9|4025.9|4031.9|4025.9|4032.2|4026.2|4031.9|4025.9|0
1723543260000|2024-08-13 10:01:00|4031.7|4025.7|4031.9|4025.9|4031.9|4025.9|4031.7|4025.7|0
1723543270000|2024-08-13 10:01:10|4031.7|4025.7|4031.9|4025.9|4031.9|4025.9|4031.7|4025.7|0
1723543290000|2024-08-13 10:01:30|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.7|4025.7|0
1723543320000|2024-08-13 10:02:00|4031.7|4025.7|4031.9|4025.9|4031.9|4025.9|4031.7|4025.7|0
1723543330000|2024-08-13 10:02:10|4031.6|4025.6|4031.4|4025.4|4031.6|4025.6|4031.4|4025.4|0
1723543340000|2024-08-13 10:02:20|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1723543350000|2024-08-13 10:02:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1723543380000|2024-08-13 10:03:00|4031.2|4025.2|4030.4|4024.4|4031.2|4025.2|4030.4|4024.4|0
1723543390000|2024-08-13 10:03:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|0
1723543410000|2024-08-13 10:03:30|4030.4|4024.4|4030.7|4024.7|4030.7|4024.7|4030.4|4024.4|0
1723543430000|2024-08-13 10:03:50|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1723543450000|2024-08-13 10:04:10|4031.2|4025.2|4031.2|4025.2|4031.4|4025.4|4031.2|4025.2|0
1723543460000|2024-08-13 10:04:20|4031.4|4025.4|4031.2|4025.2|4031.4|4025.4|4031.2|4025.2|0
1723543470000|2024-08-13 10:04:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1723543490000|2024-08-13 10:04:50|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1723543500000|2024-08-13 10:05:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1723543510000|2024-08-13 10:05:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1723543540000|2024-08-13 10:05:40|4033.4|4027.4|4034.2|4028.2|4034.2|4028.2|4033.4|4027.4|4
1723543550000|2024-08-13 10:05:50|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|1
1723543560000|2024-08-13 10:06:00|4036.1|4030.1|4036.4|4030.4|4036.4|4030.4|4036.1|4030.1|4
1723543570000|2024-08-13 10:06:10|4036.1|4030.1|4035.7|4029.7|4036.1|4030.1|4035.7|4029.7|0
1723543580000|2024-08-13 10:06:20|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|1
1723543590000|2024-08-13 10:06:30|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1723543600000|2024-08-13 10:06:40|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|0
1723543610000|2024-08-13 10:06:50|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|0
1723543620000|2024-08-13 10:07:00|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1723543630000|2024-08-13 10:07:10|4035.9|4029.9|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|0
1723543640000|2024-08-13 10:07:20|4037.1|4031.1|4038.1|4032.1|4038.1|4032.1|4037.1|4031.1|0
1723543650000|2024-08-13 10:07:30|4037.7|4031.7|4037.4|4031.4|4037.7|4031.7|4037.4|4031.4|0
1723543660000|2024-08-13 10:07:40|4038.1|4032.1|4038.4|4032.4|4038.4|4032.4|4038.1|4032.1|0
1723543670000|2024-08-13 10:07:50|4038.7|4032.7|4039.2|4033.2|4039.2|4033.2|4038.7|4032.7|0
1723543700000|2024-08-13 10:08:20|4038.9|4032.9|4039.2|4033.2|4039.2|4033.2|4038.9|4032.9|0
1723543730000|2024-08-13 10:08:50|4038.7|4032.7|4038.9|4032.9|4038.9|4032.9|4038.7|4032.7|1
1723543740000|2024-08-13 10:09:00|4038.7|4032.7|4038.4|4032.4|4038.7|4032.7|4038.4|4032.4|0
1723543750000|2024-08-13 10:09:10|4038.1|4032.1|4039.1|4033.1|4039.8|4033.8|4037.7|4031.7|3
1723543760000|2024-08-13 10:09:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723543780000|2024-08-13 10:09:40|4039.6|4033.6|4039.4|4033.4|4039.6|4033.6|4039.4|4033.4|0
1723543800000|2024-08-13 10:10:00|4039.6|4033.6|4037.9|4031.9|4039.6|4033.6|4037.9|4031.9|1
1723543810000|2024-08-13 10:10:10|4038.4|4032.4|4038.1|4032.1|4038.4|4032.4|4037.7|4031.7|0
1723543820000|2024-08-13 10:10:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723543840000|2024-08-13 10:10:40|4037.7|4031.7|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|1
1723543870000|2024-08-13 10:11:10|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1723543920000|2024-08-13 10:12:00|4037.6|4031.6|4037.4|4031.4|4037.6|4031.6|4036.9|4030.9|1
1723543950000|2024-08-13 10:12:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1723543980000|2024-08-13 10:13:00|4038.4|4032.4|4038.2|4032.2|4038.4|4032.4|4037.9|4031.9|0
1723543990000|2024-08-13 10:13:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723544010000|2024-08-13 10:13:30|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1723544020000|2024-08-13 10:13:40|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1723544040000|2024-08-13 10:14:00|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4038.2|4032.2|1
1723544050000|2024-08-13 10:14:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1723544060000|2024-08-13 10:14:20|4038.7|4032.7|4038.4|4032.4|4038.9|4032.9|4038.1|4032.1|0
1723544070000|2024-08-13 10:14:30|4038.9|4032.9|4039.2|4033.2|4039.2|4033.2|4038.9|4032.9|0
1723544080000|2024-08-13 10:14:40|4039.4|4033.4|4039.2|4033.2|4039.4|4033.4|4039.2|4033.2|0
1723544090000|2024-08-13 10:14:50|4039.4|4033.4|4039.2|4033.2|4039.4|4033.4|4039.2|4033.2|0
1723544100000|2024-08-13 10:15:00|4038.9|4032.9|4038.7|4032.7|4038.9|4032.9|4038.7|4032.7|0
1723544110000|2024-08-13 10:15:10|4038.9|4032.9|4039.2|4033.2|4039.2|4033.2|4038.7|4032.7|0
1723544120000|2024-08-13 10:15:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.7|4032.7|0
1723544130000|2024-08-13 10:15:30|4038.7|4032.7|4038.9|4032.9|4038.9|4032.9|4038.7|4032.7|0
1723544140000|2024-08-13 10:15:40|4038.4|4032.4|4039.4|4033.4|4039.4|4033.4|4038.4|4032.4|0
1723544150000|2024-08-13 10:15:50|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1723544160000|2024-08-13 10:16:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723544170000|2024-08-13 10:16:10|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1723544180000|2024-08-13 10:16:20|4039.4|4033.4|4038.1|4032.1|4039.4|4033.4|4038.1|4032.1|0
1723544190000|2024-08-13 10:16:30|4038.4|4032.4|4038.4|4032.4|4038.6|4032.6|4038.1|4032.1|0
1723544200000|2024-08-13 10:16:40|4038.1|4032.1|4038.4|4032.4|4038.4|4032.4|4037.8|4031.8|0
1723544210000|2024-08-13 10:16:50|4038.1|4032.1|4038.9|4032.9|4038.9|4032.9|4038.1|4032.1|0
1723544220000|2024-08-13 10:17:00|4038.7|4032.7|4038.9|4032.9|4039.1|4033.1|4038.7|4032.7|1
1723544230000|2024-08-13 10:17:10|4038.7|4032.7|4038.7|4032.7|4038.9|4032.9|4038.7|4032.7|0
1723544240000|2024-08-13 10:17:20|4038.4|4032.4|4038.1|4032.1|4038.7|4032.7|4038.1|4032.1|0
1723544250000|2024-08-13 10:17:30|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|0
1723544270000|2024-08-13 10:17:50|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1723544310000|2024-08-13 10:18:30|4039.9|4033.9|4040.1|4034.1|4040.4|4034.4|4039.9|4033.9|0
1723544320000|2024-08-13 10:18:40|4040.4|4034.4|4040.1|4034.1|4040.4|4034.4|4040.1|4034.1|0
1723544340000|2024-08-13 10:19:00|4039.9|4033.9|4040.1|4034.1|4040.1|4034.1|4039.9|4033.9|0
1723544350000|2024-08-13 10:19:10|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1723544360000|2024-08-13 10:19:20|4040.1|4034.1|4040.4|4034.4|4040.4|4034.4|4040.1|4034.1|0
1723544370000|2024-08-13 10:19:30|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1723544380000|2024-08-13 10:19:40|4042.4|4036.4|4042.4|4036.4|4042.8|4036.8|4042.4|4036.4|0
1723544410000|2024-08-13 10:20:10|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1723544420000|2024-08-13 10:20:20|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1723544440000|2024-08-13 10:20:40|4042.4|4036.4|4042.1|4036.1|4042.4|4036.4|4042.1|4036.1|0
1723544450000|2024-08-13 10:20:50|4041.4|4035.4|4041.4|4035.4|4041.6|4035.6|4041.4|4035.4|0
1723544460000|2024-08-13 10:21:00|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1723544500000|2024-08-13 10:21:40|4041.4|4035.4|4041.1|4035.1|4041.4|4035.4|4041.1|4035.1|0
1723544520000|2024-08-13 10:22:00|4040.9|4034.9|4041.1|4035.1|4041.1|4035.1|4040.9|4034.9|0
1723544530000|2024-08-13 10:22:10|4040.8|4034.8|4041.1|4035.1|4041.1|4035.1|4040.8|4034.8|0
1723544540000|2024-08-13 10:22:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1723544550000|2024-08-13 10:22:30|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1723544560000|2024-08-13 10:22:40|4040.8|4034.8|4040.1|4034.1|4041.1|4035.1|4039.4|4033.4|0
1723544600000|2024-08-13 10:23:20|4039.6|4033.6|4039.4|4033.4|4039.6|4033.6|4039.4|4033.4|0
1723544610000|2024-08-13 10:23:30|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1723544620000|2024-08-13 10:23:40|4038|4032|4039.1|4033.1|4039.1|4033.1|4038|4032|0
1723544630000|2024-08-13 10:23:50|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|0
1723544640000|2024-08-13 10:24:00|4037.6|4031.6|4037.1|4031.1|4038.1|4032.1|4036.3|4030.3|0
1723544680000|2024-08-13 10:24:40|4036.6|4030.6|4036.1|4030.1|4036.6|4030.6|4036.1|4030.1|0
1723544700000|2024-08-13 10:25:00|4035.9|4029.9|4036.1|4030.1|4036.1|4030.1|4035.9|4029.9|0
1723544790000|2024-08-13 10:26:30|4035.8|4029.8|4036.1|4030.1|4036.1|4030.1|4035.8|4029.8|0
1723544840000|2024-08-13 10:27:20|4035.8|4029.8|4035.4|4029.4|4035.8|4029.8|4035.4|4029.4|0
1723544880000|2024-08-13 10:28:00|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1723544910000|2024-08-13 10:28:30|4034.1|4028.1|4034.8|4028.8|4034.8|4028.8|4033.6|4027.6|2
1723544920000|2024-08-13 10:28:40|4034.6|4028.6|4034.5|4028.5|4034.6|4028.6|4034.3|4028.3|0
1723544930000|2024-08-13 10:28:50|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|2
1723544940000|2024-08-13 10:29:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1723544950000|2024-08-13 10:29:10|4032.4|4026.4|4032.1|4026.1|4032.4|4026.4|4032.1|4026.1|0
1723544970000|2024-08-13 10:29:30|4032.3|4026.3|4032.1|4026.1|4032.3|4026.3|4032.1|4026.1|0
1723544980000|2024-08-13 10:29:40|4032|4026|4032.1|4026.1|4032.1|4026.1|4032|4026|0
1723545030000|2024-08-13 10:30:30|4031.8|4025.8|4032.1|4026.1|4032.1|4026.1|4031.8|4025.8|0
1723545040000|2024-08-13 10:30:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1723545100000|2024-08-13 10:31:40|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|1
1723545160000|2024-08-13 10:32:40|4032.3|4026.3|4033.3|4027.3|4034.6|4028.6|4032.3|4026.3|1
1723545170000|2024-08-13 10:32:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1723545180000|2024-08-13 10:33:00|4033.3|4027.3|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|0
1723545190000|2024-08-13 10:33:10|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1723545200000|2024-08-13 10:33:20|4034.3|4028.3|4034.1|4028.1|4034.3|4028.3|4034.1|4028.1|0
1723545210000|2024-08-13 10:33:30|4034.3|4028.3|4033.8|4027.8|4034.3|4028.3|4033.8|4027.8|0
1723545220000|2024-08-13 10:33:40|4033.1|4027.1|4032.3|4026.3|4033.1|4027.1|4032.3|4026.3|0
1723545230000|2024-08-13 10:33:50|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1723545240000|2024-08-13 10:34:00|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.1|4026.1|0
1723545250000|2024-08-13 10:34:10|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|0
1723545260000|2024-08-13 10:34:20|4032.5|4026.5|4032.8|4026.8|4032.8|4026.8|4032.5|4026.5|0
1723545280000|2024-08-13 10:34:40|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1723545290000|2024-08-13 10:34:50|4032.6|4026.6|4035.1|4029.1|4036.1|4030.1|4032.6|4026.6|2
1723545300000|2024-08-13 10:35:00|4034.8|4028.8|4037.1|4031.1|4037.1|4031.1|4034.8|4028.8|4
1723545310000|2024-08-13 10:35:10|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1723545320000|2024-08-13 10:35:20|4036.1|4030.1|4036.1|4030.1|4036.3|4030.3|4036.1|4030.1|0
1723545360000|2024-08-13 10:36:00|4035.8|4029.8|4035.1|4029.1|4035.8|4029.8|4035.1|4029.1|0
1723545370000|2024-08-13 10:36:10|4034.8|4028.8|4034.6|4028.6|4034.8|4028.8|4034.1|4028.1|0
1723545380000|2024-08-13 10:36:20|4034.1|4028.1|4034.1|4028.1|4034.3|4028.3|4034.1|4028.1|0
1723545390000|2024-08-13 10:36:30|4034.3|4028.3|4034.1|4028.1|4034.3|4028.3|4034.1|4028.1|0
1723545410000|2024-08-13 10:36:50|4034.3|4028.3|4034.1|4028.1|4034.3|4028.3|4034.1|4028.1|0
1723545450000|2024-08-13 10:37:30|4033.8|4027.8|4033.3|4027.3|4033.8|4027.8|4033.3|4027.3|0
1723545460000|2024-08-13 10:37:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1723545470000|2024-08-13 10:37:50|4033.3|4027.3|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|0
1723545480000|2024-08-13 10:38:00|4033.3|4027.3|4034.3|4028.3|4034.6|4028.6|4033.3|4027.3|2
1723545490000|2024-08-13 10:38:10|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4033.8|4027.8|0
1723545500000|2024-08-13 10:38:20|4033.6|4027.6|4033.3|4027.3|4033.6|4027.6|4033.3|4027.3|0
1723545520000|2024-08-13 10:38:40|4033.1|4027.1|4032.3|4026.3|4033.1|4027.1|4032.3|4026.3|0
1723545530000|2024-08-13 10:38:50|4032.6|4026.6|4032.3|4026.3|4032.6|4026.6|4032.3|4026.3|0
1723545540000|2024-08-13 10:39:00|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1723545570000|2024-08-13 10:39:30|4032.3|4026.3|4032.1|4026.1|4032.3|4026.3|4032.1|4026.1|0
1723545580000|2024-08-13 10:39:40|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1723545590000|2024-08-13 10:39:50|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1723545600000|2024-08-13 10:40:00|4032.1|4026.1|4032.1|4026.1|4032.3|4026.3|4032.1|4026.1|0
1723545630000|2024-08-13 10:40:30|4032|4026|4032|4026|4032|4026|4032|4026|0
1723545640000|2024-08-13 10:40:40|4032.5|4026.5|4035.3|4029.3|4035.6|4029.6|4032.5|4026.5|2
1723545680000|2024-08-13 10:41:20|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1723545690000|2024-08-13 10:41:30|4034.3|4028.3|4034.3|4028.3|4034.5|4028.5|4034.3|4028.3|0
1723545700000|2024-08-13 10:41:40|4034|4028|4034|4028|4034|4028|4034|4028|0
1723545720000|2024-08-13 10:42:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1723545730000|2024-08-13 10:42:10|4034|4028|4033|4027|4034|4028|4033|4027|0
1723545760000|2024-08-13 10:42:40|4033.3|4027.3|4034.8|4028.8|4034.8|4028.8|4033.3|4027.3|2
1723545770000|2024-08-13 10:42:50|4034.5|4028.5|4034.3|4028.3|4034.5|4028.5|4034.3|4028.3|0
1723545790000|2024-08-13 10:43:10|4033.8|4027.8|4033.3|4027.3|4033.8|4027.8|4033.3|4027.3|0
1723545800000|2024-08-13 10:43:20|4033.5|4027.5|4033.3|4027.3|4033.5|4027.5|4033.3|4027.3|0
1723545810000|2024-08-13 10:43:30|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1723545820000|2024-08-13 10:43:40|4033.3|4027.3|4033|4027|4033.3|4027.3|4033|4027|0
1723545830000|2024-08-13 10:43:50|4033.3|4027.3|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|0
1723545840000|2024-08-13 10:44:00|4034.3|4028.3|4034.5|4028.5|4034.5|4028.5|4034.3|4028.3|0
1723545850000|2024-08-13 10:44:10|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|1
1723545860000|2024-08-13 10:44:20|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|0
1723545870000|2024-08-13 10:44:30|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1723545880000|2024-08-13 10:44:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1723545890000|2024-08-13 10:44:50|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1723545910000|2024-08-13 10:45:10|4034|4028|4034|4028|4034|4028|4034|4028|0
1723545940000|2024-08-13 10:45:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1723545950000|2024-08-13 10:45:50|4033.3|4027.3|4033.3|4027.3|4033.5|4027.5|4033.3|4027.3|0
1723545980000|2024-08-13 10:46:20|4033|4027|4033|4027|4033|4027|4033|4027|0
1723546090000|2024-08-13 10:48:10|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|1
1723546120000|2024-08-13 10:48:40|4034|4028|4034|4028|4034|4028|4034|4028|0
1723546170000|2024-08-13 10:49:30|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|2
1723546210000|2024-08-13 10:50:10|4034|4028|4033.8|4027.8|4034|4028|4033.8|4027.8|0
1723546240000|2024-08-13 10:50:40|4033.5|4027.5|4033.3|4027.3|4033.5|4027.5|4033.3|4027.3|0
1723546250000|2024-08-13 10:50:50|4034.3|4028.3|4034|4028|4034.3|4028.3|4034|4028|2
1723546300000|2024-08-13 10:51:40|4033.7|4027.7|4032.2|4026.2|4033.7|4027.7|4032.2|4026.2|0
1723546310000|2024-08-13 10:51:50|4032|4026|4032.3|4026.3|4032.5|4026.5|4032|4026|0
1723546320000|2024-08-13 10:52:00|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.3|4026.3|0
1723546330000|2024-08-13 10:52:10|4032.3|4026.3|4032.3|4026.3|4032.5|4026.5|4032.3|4026.3|0
1723546340000|2024-08-13 10:52:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.3|4026.3|0
1723546380000|2024-08-13 10:53:00|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1723546420000|2024-08-13 10:53:40|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|0
1723546430000|2024-08-13 10:53:50|4031.7|4025.7|4032|4026|4032|4026|4031.7|4025.7|0
1723546440000|2024-08-13 10:54:00|4031.7|4025.7|4032|4026|4032|4026|4031.7|4025.7|0
1723546470000|2024-08-13 10:54:30|4031.7|4025.7|4031.8|4025.8|4032|4026|4031.7|4025.7|0
1723546480000|2024-08-13 10:54:40|4032|4026|4030.8|4024.8|4032|4026|4030.8|4024.8|0
1723546490000|2024-08-13 10:54:50|4030.6|4024.6|4030.6|4024.6|4030.8|4024.8|4030.6|4024.6|0
1723546500000|2024-08-13 10:55:00|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1723546510000|2024-08-13 10:55:10|4029.8|4023.8|4030|4024|4030|4024|4029.8|4023.8|0
1723546520000|2024-08-13 10:55:20|4029.7|4023.7|4029.5|4023.5|4029.7|4023.7|4029.5|4023.5|3
1723546530000|2024-08-13 10:55:30|4029.2|4023.2|4029|4023|4029.2|4023.2|4029|4023|2
1723546540000|2024-08-13 10:55:40|4029.2|4023.2|4029.2|4023.2|4029.5|4023.5|4029.2|4023.2|0
1723546560000|2024-08-13 10:56:00|4026.3|4020.3|4026.5|4020.5|4026.7|4020.7|4026.3|4020.3|8
1723546570000|2024-08-13 10:56:10|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1723546580000|2024-08-13 10:56:20|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1723546590000|2024-08-13 10:56:30|4026.2|4020.2|4025.3|4019.3|4026.2|4020.2|4025.3|4019.3|0
1723546600000|2024-08-13 10:56:40|4025.5|4019.5|4025.3|4019.3|4025.5|4019.5|4025.3|4019.3|0
1723546610000|2024-08-13 10:56:50|4021.8|4015.8|4021.7|4015.7|4022.5|4016.5|4021.7|4015.7|8
1723546620000|2024-08-13 10:57:00|4021|4015|4018.2|4012.2|4021|4015|4018.2|4012.2|2
1723546630000|2024-08-13 10:57:10|4017.9|4011.9|4018.5|4012.5|4018.5|4012.5|4017.2|4011.2|20
1723546650000|2024-08-13 10:57:30|4018.2|4012.2|4018.5|4012.5|4018.5|4012.5|4018.2|4012.2|0
1723546660000|2024-08-13 10:57:40|4018.7|4012.7|4018|4012|4019.5|4013.5|4017.2|4011.2|0
1723546670000|2024-08-13 10:57:50|4018.2|4012.2|4017.2|4011.2|4018.2|4012.2|4016.9|4010.9|1
1723546680000|2024-08-13 10:58:00|4017.5|4011.5|4016.4|4010.4|4017.7|4011.7|4016.4|4010.4|0
1723546690000|2024-08-13 10:58:10|4015|4009|4015|4009|4015|4009|4015|4009|9
1723546700000|2024-08-13 10:58:20|4014.2|4008.2|4014|4008|4014.2|4008.2|4013.5|4007.5|1
1723546710000|2024-08-13 10:58:30|4014.2|4008.2|4010.7|4004.7|4014.2|4008.2|4010.7|4004.7|10
1723546720000|2024-08-13 10:58:40|4012.2|4006.2|4012.9|4006.9|4013|4007|4011.7|4005.7|0
1723546730000|2024-08-13 10:58:50|4013.2|4007.2|4014.5|4008.5|4014.5|4008.5|4013.2|4007.2|0
1723546740000|2024-08-13 10:59:00|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|2
1723546770000|2024-08-13 10:59:30|4014|4008|4012.5|4006.5|4014|4008|4012.5|4006.5|0
1723546780000|2024-08-13 10:59:40|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|1
1723546790000|2024-08-13 10:59:50|4012.7|4006.7|4011.7|4005.7|4012.7|4006.7|4011.7|4005.7|3
1723546800000|2024-08-13 11:00:00|4012|4006|4012|4006|4012|4006|4012|4006|1
1723546810000|2024-08-13 11:00:10|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|7
1723546820000|2024-08-13 11:00:20|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|0
1723546830000|2024-08-13 11:00:30|4009.7|4003.7|4009.2|4003.2|4011.5|4005.5|4008.9|4002.9|7
1723546840000|2024-08-13 11:00:40|4009.4|4003.4|4009.4|4003.4|4010.2|4004.2|4009.2|4003.2|1
1723546850000|2024-08-13 11:00:50|4010.2|4004.2|4010.5|4004.5|4010.7|4004.7|4010.2|4004.2|1
1723546860000|2024-08-13 11:01:00|4010.7|4004.7|4011.7|4005.7|4011.7|4005.7|4010.5|4004.5|0
1723546870000|2024-08-13 11:01:10|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|3
1723546880000|2024-08-13 11:01:20|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1723546890000|2024-08-13 11:01:30|4011.9|4005.9|4011.7|4005.7|4012.7|4006.7|4011.7|4005.7|2
1723546910000|2024-08-13 11:01:50|4011.4|4005.4|4011.7|4005.7|4011.7|4005.7|4011.4|4005.4|0
1723546920000|2024-08-13 11:02:00|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1723546930000|2024-08-13 11:02:10|4012.4|4006.4|4013.2|4007.2|4013.2|4007.2|4012.4|4006.4|0
1723546950000|2024-08-13 11:02:30|4012.9|4006.9|4012.7|4006.7|4012.9|4006.9|4012.7|4006.7|0
1723546970000|2024-08-13 11:02:50|4009.9|4003.9|4009.9|4003.9|4010.2|4004.2|4009.9|4003.9|2
1723546980000|2024-08-13 11:03:00|4010.4|4004.4|4011.2|4005.2|4011.2|4005.2|4010.4|4004.4|1
1723546990000|2024-08-13 11:03:10|4011.4|4005.4|4011.7|4005.7|4011.7|4005.7|4011.4|4005.4|0
1723547020000|2024-08-13 11:03:40|4012.2|4006.2|4012.5|4006.5|4012.5|4006.5|4012|4006|1
1723547030000|2024-08-13 11:03:50|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1723547040000|2024-08-13 11:04:00|4012.2|4006.2|4010.2|4004.2|4012.2|4006.2|4009.4|4003.4|24
1723547050000|2024-08-13 11:04:10|4009.9|4003.9|4008.2|4002.2|4009.9|4003.9|4007.7|4001.7|52
1723547060000|2024-08-13 11:04:20|4008.7|4002.7|4007.1|4001.1|4008.7|4002.7|4007.1|4001.1|4
1723547070000|2024-08-13 11:04:30|4007.6|4001.6|4009.8|4003.8|4009.8|4003.8|4007.6|4001.6|3
1723547080000|2024-08-13 11:04:40|4009.9|4003.9|4009.3|4003.3|4009.9|4003.9|4009.1|4003.1|0
1723547090000|2024-08-13 11:04:50|4009.6|4003.6|4009.6|4003.6|4009.9|4003.9|4009.6|4003.6|0
1723547100000|2024-08-13 11:05:00|4010.1|4004.1|4010.9|4004.9|4010.9|4004.9|4009.9|4003.9|0
1723547110000|2024-08-13 11:05:10|4010.6|4004.6|4012.9|4006.9|4012.9|4006.9|4010.6|4004.6|5
1723547120000|2024-08-13 11:05:20|4013.1|4007.1|4013.4|4007.4|4013.4|4007.4|4013.1|4007.1|0
1723547140000|2024-08-13 11:05:40|4014.3|4008.3|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|31
1723547160000|2024-08-13 11:06:00|4014.4|4008.4|4014.6|4008.6|4014.8|4008.8|4014.3|4008.3|0
1723547180000|2024-08-13 11:06:20|4015.4|4009.4|4015.1|4009.1|4015.4|4009.4|4014.6|4008.6|4
1723547190000|2024-08-13 11:06:30|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1723547200000|2024-08-13 11:06:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1723547210000|2024-08-13 11:06:50|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1723547230000|2024-08-13 11:07:10|4015.1|4009.1|4012.6|4006.6|4015.1|4009.1|4012.6|4006.6|5
1723547240000|2024-08-13 11:07:20|4013.1|4007.1|4011.9|4005.9|4013.1|4007.1|4011.9|4005.9|2
1723547250000|2024-08-13 11:07:30|4011.6|4005.6|4011.3|4005.3|4011.9|4005.9|4011.3|4005.3|0
1723547270000|2024-08-13 11:07:50|4012.1|4006.1|4011.9|4005.9|4012.1|4006.1|4011.9|4005.9|4
1723547280000|2024-08-13 11:08:00|4012.1|4006.1|4013.9|4007.9|4013.9|4007.9|4012.1|4006.1|4
1723547290000|2024-08-13 11:08:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.4|4007.4|0
1723547300000|2024-08-13 11:08:20|4013.8|4007.8|4014.6|4008.6|4014.6|4008.6|4013.8|4007.8|1
1723547320000|2024-08-13 11:08:40|4015.1|4009.1|4014.6|4008.6|4015.4|4009.4|4014.6|4008.6|1
1723547330000|2024-08-13 11:08:50|4014.9|4008.9|4014.9|4008.9|4015.1|4009.1|4014.9|4008.9|0
1723547340000|2024-08-13 11:09:00|4015.1|4009.1|4014.9|4008.9|4015.1|4009.1|4014.9|4008.9|0
1723547350000|2024-08-13 11:09:10|4015.1|4009.1|4014.9|4008.9|4015.1|4009.1|4014.9|4008.9|0
1723547360000|2024-08-13 11:09:20|4015.1|4009.1|4014.9|4008.9|4015.1|4009.1|4014.9|4008.9|0
1723547380000|2024-08-13 11:09:40|4015.1|4009.1|4015.6|4009.6|4015.9|4009.9|4015.1|4009.1|4
1723547390000|2024-08-13 11:09:50|4015.4|4009.4|4015.6|4009.6|4015.6|4009.6|4015.4|4009.4|0
1723547410000|2024-08-13 11:10:10|4015.4|4009.4|4015.6|4009.6|4015.6|4009.6|4015.4|4009.4|0
1723547420000|2024-08-13 11:10:20|4015.7|4009.7|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|3
1723547430000|2024-08-13 11:10:30|4016.4|4010.4|4017.4|4011.4|4017.4|4011.4|4016.4|4010.4|0
1723547440000|2024-08-13 11:10:40|4017.9|4011.9|4017.4|4011.4|4017.9|4011.9|4017.4|4011.4|1
1723547450000|2024-08-13 11:10:50|4017.7|4011.7|4015.9|4009.9|4017.7|4011.7|4015.9|4009.9|3
1723547460000|2024-08-13 11:11:00|4015.2|4009.2|4015.9|4009.9|4016.2|4010.2|4015.2|4009.2|0
1723547470000|2024-08-13 11:11:10|4016.2|4010.2|4013.4|4007.4|4016.2|4010.2|4013.4|4007.4|0
1723547480000|2024-08-13 11:11:20|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1723547490000|2024-08-13 11:11:30|4013.4|4007.4|4012.4|4006.4|4013.4|4007.4|4012.4|4006.4|0
1723547510000|2024-08-13 11:11:50|4011.7|4005.7|4011.4|4005.4|4011.7|4005.7|4011.4|4005.4|0
1723547520000|2024-08-13 11:12:00|4011.7|4005.7|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|0
1723547550000|2024-08-13 11:12:30|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1723547560000|2024-08-13 11:12:40|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1723547570000|2024-08-13 11:12:50|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1723547580000|2024-08-13 11:13:00|4011.6|4005.6|4011.9|4005.9|4011.9|4005.9|4011.6|4005.6|0
1723547590000|2024-08-13 11:13:10|4012.9|4006.9|4012.6|4006.6|4012.9|4006.9|4012.4|4006.4|0
1723547600000|2024-08-13 11:13:20|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.6|4006.6|0
1723547610000|2024-08-13 11:13:30|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1723547640000|2024-08-13 11:14:00|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|2
1723547680000|2024-08-13 11:14:40|||||||||3
1723547690000|2024-08-13 11:14:50|4011.1|4005.1|4011.6|4005.6|4011.6|4005.6|4011.1|4005.1|6
1723547700000|2024-08-13 11:15:00|4011.8|4005.8|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|1
1723547710000|2024-08-13 11:15:10|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1723547750000|2024-08-13 11:15:50|4013.6|4007.6|4012.8|4006.8|4013.6|4007.6|4012.8|4006.8|1
1723547770000|2024-08-13 11:16:10|4012.4|4006.4|4012.3|4006.3|4012.4|4006.4|4012.3|4006.3|1
1723547790000|2024-08-13 11:16:30|4012.5|4006.5|4012.8|4006.8|4012.8|4006.8|4012.5|4006.5|0
1723547800000|2024-08-13 11:16:40|4012.6|4006.6|4012.6|4006.6|4012.8|4006.8|4012.6|4006.6|0
1723547810000|2024-08-13 11:16:50|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1723547820000|2024-08-13 11:17:00|4013.6|4007.6|4013.3|4007.3|4013.6|4007.6|4013.3|4007.3|0
1723547830000|2024-08-13 11:17:10|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1723547840000|2024-08-13 11:17:20|4012.6|4006.6|4013.3|4007.3|4013.3|4007.3|4012.6|4006.6|0
1723547850000|2024-08-13 11:17:30|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1723547890000|2024-08-13 11:18:10|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|1
1723547910000|2024-08-13 11:18:30|4012.6|4006.6|4012.6|4006.6|4012.8|4006.8|4012.6|4006.6|0
1723547940000|2024-08-13 11:19:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1723547950000|2024-08-13 11:19:10|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|0
1723547960000|2024-08-13 11:19:20|4012.6|4006.6|4011.8|4005.8|4012.6|4006.6|4011.6|4005.6|0
1723547970000|2024-08-13 11:19:30|4011.6|4005.6|4012.4|4006.4|4012.4|4006.4|4011.6|4005.6|1
1723547980000|2024-08-13 11:19:40|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1723547990000|2024-08-13 11:19:50|4011.8|4005.8|4010.8|4004.8|4011.8|4005.8|4010.8|4004.8|9
1723548000000|2024-08-13 11:20:00|4011.4|4005.4|4011.6|4005.6|4011.8|4005.8|4011.4|4005.4|2
1723548010000|2024-08-13 11:20:10|4011.8|4005.8|4011.6|4005.6|4011.8|4005.8|4011.1|4005.1|0
1723548030000|2024-08-13 11:20:30|4011.4|4005.4|4011.1|4005.1|4011.4|4005.4|4011.1|4005.1|0
1723548040000|2024-08-13 11:20:40|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|8
1723548050000|2024-08-13 11:20:50|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|14
1723548060000|2024-08-13 11:21:00|4013.8|4007.8|4012.3|4006.3|4013.8|4007.8|4012.3|4006.3|3
1723548080000|2024-08-13 11:21:20|4012.5|4006.5|4012.8|4006.8|4012.8|4006.8|4012.5|4006.5|0
1723548100000|2024-08-13 11:21:40|4011.6|4005.6|4015.6|4009.6|4016.3|4010.3|4011.3|4005.3|9
1723548110000|2024-08-13 11:21:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1723548120000|2024-08-13 11:22:00|4015.6|4009.6|4015.8|4009.8|4016.3|4010.3|4015.6|4009.6|0
1723548130000|2024-08-13 11:22:10|4015.6|4009.6|4015.8|4009.8|4015.8|4009.8|4015.6|4009.6|0
1723548140000|2024-08-13 11:22:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1723548150000|2024-08-13 11:22:30|4015.8|4009.8|4018.1|4012.1|4018.1|4012.1|4015.8|4009.8|1
1723548160000|2024-08-13 11:22:40|4018.8|4012.8|4018.6|4012.6|4018.8|4012.8|4018.6|4012.6|4
1723548170000|2024-08-13 11:22:50|4018.9|4012.9|4018.6|4012.6|4018.9|4012.9|4018.6|4012.6|0
1723548200000|2024-08-13 11:23:20|4018.1|4012.1|4018.3|4012.3|4018.3|4012.3|4017.8|4011.8|0
1723548210000|2024-08-13 11:23:30|4018.5|4012.5|4018.8|4012.8|4018.8|4012.8|4018.5|4012.5|0
1723548220000|2024-08-13 11:23:40|4018.6|4012.6|4018.3|4012.3|4018.6|4012.6|4018.3|4012.3|0
1723548240000|2024-08-13 11:24:00|4018.6|4012.6|4019.3|4013.3|4019.6|4013.6|4018.6|4012.6|0
1723548250000|2024-08-13 11:24:10|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4018.8|4012.8|0
1723548260000|2024-08-13 11:24:20|4018.8|4012.8|4018.6|4012.6|4018.8|4012.8|4018.6|4012.6|0
1723548270000|2024-08-13 11:24:30|4018.8|4012.8|4020.3|4014.3|4020.3|4014.3|4018.8|4012.8|1
1723548280000|2024-08-13 11:24:40|4020.6|4014.6|4020.3|4014.3|4020.6|4014.6|4020.3|4014.3|0
1723548290000|2024-08-13 11:24:50|4020.1|4014.1|4019.8|4013.8|4020.1|4014.1|4019.5|4013.5|0
1723548300000|2024-08-13 11:25:00|4020.1|4014.1|4019.1|4013.1|4020.1|4014.1|4019.1|4013.1|0
1723548310000|2024-08-13 11:25:10|4018.8|4012.8|4018.6|4012.6|4018.8|4012.8|4018.3|4012.3|0
1723548320000|2024-08-13 11:25:20|4018.3|4012.3|4018.6|4012.6|4019.1|4013.1|4018.3|4012.3|0
1723548340000|2024-08-13 11:25:40|4018.3|4012.3|4018.3|4012.3|4018.8|4012.8|4018.1|4012.1|0
1723548350000|2024-08-13 11:25:50|4018.1|4012.1|4018.3|4012.3|4018.3|4012.3|4018.1|4012.1|0
1723548360000|2024-08-13 11:26:00|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1723548370000|2024-08-13 11:26:10|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1723548410000|2024-08-13 11:26:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1723548420000|2024-08-13 11:27:00|4019.3|4013.3|4019.6|4013.6|4020.1|4014.1|4019.3|4013.3|1
1723548430000|2024-08-13 11:27:10|4019.8|4013.8|4019.6|4013.6|4019.8|4013.8|4019.6|4013.6|0
1723548440000|2024-08-13 11:27:20|4019.3|4013.3|4018.8|4012.8|4019.6|4013.6|4018.8|4012.8|0
1723548450000|2024-08-13 11:27:30|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.3|4012.3|0
1723548470000|2024-08-13 11:27:50|4018.8|4012.8|4019.6|4013.6|4020.1|4014.1|4018.8|4012.8|1
1723548480000|2024-08-13 11:28:00|4019.3|4013.3|4019.6|4013.6|4019.6|4013.6|4019.3|4013.3|0
1723548490000|2024-08-13 11:28:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1723548500000|2024-08-13 11:28:20|4021.5|4015.5|4021.6|4015.6|4022.3|4016.3|4021.5|4015.5|3
1723548510000|2024-08-13 11:28:30|||||||||1
1723548530000|2024-08-13 11:28:50|4022.1|4016.1|4021.8|4015.8|4022.1|4016.1|4021.8|4015.8|0
1723548540000|2024-08-13 11:29:00|4023.7|4017.7|4024.3|4018.3|4024.5|4018.5|4023.7|4017.7|5
1723548550000|2024-08-13 11:29:10|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.3|4018.3|0
1723548570000|2024-08-13 11:29:30|4024|4018|4024|4018|4024.8|4018.8|4024|4018|0
1723548580000|2024-08-13 11:29:40|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1723548590000|2024-08-13 11:29:50|4024.8|4018.8|4024.5|4018.5|4024.8|4018.8|4024.5|4018.5|0
1723548600000|2024-08-13 11:30:00|4024.3|4018.3|4024|4018|4024.3|4018.3|4023.5|4017.5|1
1723548610000|2024-08-13 11:30:10|4023.3|4017.3|4023.3|4017.3|4023.5|4017.5|4023.3|4017.3|0
1723548620000|2024-08-13 11:30:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1723548630000|2024-08-13 11:30:30|4023|4017|4022.7|4016.7|4023.5|4017.5|4022.7|4016.7|1
1723548640000|2024-08-13 11:30:40|4023|4017|4022.2|4016.2|4023|4017|4022.2|4016.2|0
1723548650000|2024-08-13 11:30:50|4022|4016|4022.2|4016.2|4022.2|4016.2|4022|4016|0
1723548670000|2024-08-13 11:31:10|4022|4016|4022|4016|4022.2|4016.2|4022|4016|0
1723548710000|2024-08-13 11:31:50|4021|4015|4021|4015|4021|4015|4021|4015|0
1723548720000|2024-08-13 11:32:00|4020.5|4014.5|4020.2|4014.2|4020.5|4014.5|4020.2|4014.2|0
1723548740000|2024-08-13 11:32:20|4020.5|4014.5|4020.7|4014.7|4020.7|4014.7|4020.5|4014.5|0
1723548760000|2024-08-13 11:32:40|4020|4014|4020|4014|4020.2|4014.2|4020|4014|0
1723548770000|2024-08-13 11:32:50|4020.2|4014.2|4020|4014|4020.2|4014.2|4020|4014|0
1723548780000|2024-08-13 11:33:00|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020|4014|0
1723548790000|2024-08-13 11:33:10|4020|4014|4020|4014|4020|4014|4020|4014|0
1723548800000|2024-08-13 11:33:20|4020.2|4014.2|4020|4014|4020.2|4014.2|4020|4014|0
1723548810000|2024-08-13 11:33:30|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020|4014|1
1723548820000|2024-08-13 11:33:40|4021.5|4015.5|4022|4016|4022.2|4016.2|4021.5|4015.5|1
1723548830000|2024-08-13 11:33:50|4022.7|4016.7|4021.7|4015.7|4022.7|4016.7|4021.7|4015.7|0
1723548840000|2024-08-13 11:34:00|4022|4016|4021.7|4015.7|4022|4016|4021.7|4015.7|0
1723548850000|2024-08-13 11:34:10|4021|4015|4021|4015|4021.2|4015.2|4021|4015|0
1723548900000|2024-08-13 11:35:00|4021.2|4015.2|4021|4015|4021.2|4015.2|4021|4015|0
1723548910000|2024-08-13 11:35:10|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1723548920000|2024-08-13 11:35:20|4021|4015|4022|4016|4022|4016|4021|4015|3
1723548930000|2024-08-13 11:35:30|4021.7|4015.7|4021.5|4015.5|4021.7|4015.7|4021|4015|0
1723548940000|2024-08-13 11:35:40|4021.7|4015.7|4021.5|4015.5|4021.7|4015.7|4021.3|4015.3|0
1723548950000|2024-08-13 11:35:50|4021.7|4015.7|4021|4015|4021.7|4015.7|4020.7|4014.7|0
1723548960000|2024-08-13 11:36:00|4020.7|4014.7|4020.5|4014.5|4020.7|4014.7|4020.5|4014.5|0
1723548970000|2024-08-13 11:36:10|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1723549020000|2024-08-13 11:37:00|4020.4|4014.4|4020.7|4014.7|4021|4015|4020.4|4014.4|0
1723549050000|2024-08-13 11:37:30|4021|4015|4020.7|4014.7|4021|4015|4020.7|4014.7|0
1723549070000|2024-08-13 11:37:50|4020.5|4014.5|4020.2|4014.2|4020.5|4014.5|4020|4014|0
1723549090000|2024-08-13 11:38:10|4020|4014|4020.2|4014.2|4020.2|4014.2|4020|4014|0
1723549100000|2024-08-13 11:38:20|4020|4014|4020.2|4014.2|4020.2|4014.2|4020|4014|1
1723549110000|2024-08-13 11:38:30|4020|4014|4020.2|4014.2|4020.2|4014.2|4020|4014|0
1723549130000|2024-08-13 11:38:50|4019|4013|4016|4010|4019|4013|4016|4010|0
1723549140000|2024-08-13 11:39:00|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|0
1723549160000|2024-08-13 11:39:20|4015|4009|4015|4009|4015.7|4009.7|4015|4009|3
1723549180000|2024-08-13 11:39:40|4015.2|4009.2|4015.7|4009.7|4016|4010|4015.2|4009.2|3
1723549200000|2024-08-13 11:40:00|4015.5|4009.5|4014.7|4008.7|4015.5|4009.5|4014.7|4008.7|0
1723549220000|2024-08-13 11:40:20|4015|4009|4015.7|4009.7|4015.7|4009.7|4015|4009|3
1723549240000|2024-08-13 11:40:40|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015|4009|0
1723549250000|2024-08-13 11:40:50|4015|4009|4015.2|4009.2|4015.2|4009.2|4015|4009|0
1723549310000|2024-08-13 11:41:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1723549320000|2024-08-13 11:42:00|4016|4010|4016|4010|4016.2|4010.2|4016|4010|1
1723549330000|2024-08-13 11:42:10|4016.2|4010.2|4016|4010|4016.2|4010.2|4016|4010|0
1723549340000|2024-08-13 11:42:20|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1723549350000|2024-08-13 11:42:30|4016|4010|4016|4010|4016|4010|4016|4010|0
1723549360000|2024-08-13 11:42:40|4015.7|4009.7|4016|4010|4016|4010|4015.7|4009.7|0
1723549380000|2024-08-13 11:43:00|4016.2|4010.2|4016|4010|4016.2|4010.2|4016|4010|0
1723549390000|2024-08-13 11:43:10|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1723549410000|2024-08-13 11:43:30|4016|4010|4016|4010|4016|4010|4016|4010|0
1723549420000|2024-08-13 11:43:40|4015.7|4009.7|4015.7|4009.7|4016|4010|4015.7|4009.7|0
1723549430000|2024-08-13 11:43:50|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016|4010|0
1723549440000|2024-08-13 11:44:00|4016|4010|4016|4010|4016.2|4010.2|4016|4010|1
1723549450000|2024-08-13 11:44:10|4015.7|4009.7|4015|4009|4015.7|4009.7|4015|4009|0
1723549460000|2024-08-13 11:44:20|4014.7|4008.7|4015|4009|4015|4009|4014.7|4008.7|0
1723549470000|2024-08-13 11:44:30|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.2|4008.2|0
1723549480000|2024-08-13 11:44:40|4015|4009|4014|4008|4015|4009|4014|4008|0
1723549510000|2024-08-13 11:45:10|4014.2|4008.2|4014|4008|4014.2|4008.2|4014|4008|0
1723549560000|2024-08-13 11:46:00|4013.7|4007.7|4013|4007|4014|4008|4013|4007|0
1723549590000|2024-08-13 11:46:30|4012.7|4006.7|4012.2|4006.2|4012.7|4006.7|4011|4005|7
1723549600000|2024-08-13 11:46:40|4012|4006|4012|4006|4012.3|4006.3|4012|4006|3
1723549610000|2024-08-13 11:46:50|4011.7|4005.7|4012|4006|4012|4006|4011.7|4005.7|0
1723549620000|2024-08-13 11:47:00|4011.8|4005.8|4011.2|4005.2|4012|4006|4011.2|4005.2|0
1723549630000|2024-08-13 11:47:10|4011.5|4005.5|4011.7|4005.7|4011.7|4005.7|4011.2|4005.2|0
1723549640000|2024-08-13 11:47:20|4011.5|4005.5|4011.7|4005.7|4012.5|4006.5|4011.5|4005.5|1
1723549650000|2024-08-13 11:47:30|4012|4006|4011.5|4005.5|4012|4006|4011.5|4005.5|0
1723549660000|2024-08-13 11:47:40|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|3
1723549670000|2024-08-13 11:47:50|4012.7|4006.7|4012.7|4006.7|4013|4007|4012.5|4006.5|3
1723549680000|2024-08-13 11:48:00|4012.5|4006.5|4013.2|4007.2|4013.2|4007.2|4012.2|4006.2|3
1723549730000|2024-08-13 11:48:50|4013.5|4007.5|4013.5|4007.5|4013.7|4007.7|4013.5|4007.5|4
1723549740000|2024-08-13 11:49:00|4013.7|4007.7|4013.5|4007.5|4013.7|4007.7|4013.5|4007.5|0
1723549760000|2024-08-13 11:49:20|4014.7|4008.7|4017|4011|4017|4011|4014.7|4008.7|7
1723549770000|2024-08-13 11:49:30|4017.5|4011.5|4017|4011|4017.5|4011.5|4017|4011|1
1723549780000|2024-08-13 11:49:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1723549790000|2024-08-13 11:49:50|4017|4011|4017|4011|4017|4011|4017|4011|0
1723549800000|2024-08-13 11:50:00|4016.8|4010.8|4016.8|4010.8|4017|4011|4016.8|4010.8|0
1723549810000|2024-08-13 11:50:10|4017|4011|4017|4011|4017|4011|4017|4011|0
1723549820000|2024-08-13 11:50:20|4016.8|4010.8|4015.2|4009.2|4017|4011|4015.2|4009.2|1
1723549830000|2024-08-13 11:50:30|4015|4009|4015.2|4009.2|4015.2|4009.2|4015|4009|0
1723549840000|2024-08-13 11:50:40|4015|4009|4015.2|4009.2|4015.2|4009.2|4015|4009|0
1723549850000|2024-08-13 11:50:50|4015|4009|4015|4009|4015.2|4009.2|4015|4009|0
1723549860000|2024-08-13 11:51:00|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1723549890000|2024-08-13 11:51:30|4015.5|4009.5|4015.2|4009.2|4015.5|4009.5|4015.2|4009.2|0
1723549920000|2024-08-13 11:52:00|4015|4009|4016.3|4010.3|4016.3|4010.3|4015|4009|1
1723549940000|2024-08-13 11:52:20|4016.5|4010.5|4014.5|4008.5|4016.5|4010.5|4014.5|4008.5|1
1723549990000|2024-08-13 11:53:10|4014.2|4008.2|4014.7|4008.7|4014.7|4008.7|4014.2|4008.2|0
1723550000000|2024-08-13 11:53:20|4015|4009|4015|4009|4015|4009|4015|4009|2
1723550010000|2024-08-13 11:53:30|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1723550020000|2024-08-13 11:53:40|4014.5|4008.5|4015.3|4009.3|4015.3|4009.3|4014.5|4008.5|0
1723550030000|2024-08-13 11:53:50|4015|4009|4015|4009|4015|4009|4015|4009|0
1723550040000|2024-08-13 11:54:00|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.5|4008.5|1
1723550070000|2024-08-13 11:54:30|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1723550080000|2024-08-13 11:54:40|4015.7|4009.7|4015.4|4009.4|4015.7|4009.7|4015.4|4009.4|0
1723550100000|2024-08-13 11:55:00|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1723550110000|2024-08-13 11:55:10|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1723550130000|2024-08-13 11:55:30|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|1
1723550140000|2024-08-13 11:55:40|4014.2|4008.2|4014.2|4008.2|4014.4|4008.4|4014.2|4008.2|0
1723550160000|2024-08-13 11:56:00|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|0
1723550180000|2024-08-13 11:56:20|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1723550190000|2024-08-13 11:56:30|4015|4009|4015.3|4009.3|4015.3|4009.3|4015|4009|0
1723550200000|2024-08-13 11:56:40|4015.9|4009.9|4015.7|4009.7|4015.9|4009.9|4015.5|4009.5|1
1723550210000|2024-08-13 11:56:50|4015.9|4009.9|4015.5|4009.5|4015.9|4009.9|4015.5|4009.5|1
1723550240000|2024-08-13 11:57:20|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1723550250000|2024-08-13 11:57:30|4016.3|4010.3|4015.5|4009.5|4016.3|4010.3|4015.5|4009.5|1
1723550270000|2024-08-13 11:57:50|4015.9|4009.9|4016.7|4010.7|4016.7|4010.7|4015.7|4009.7|1
1723550290000|2024-08-13 11:58:10|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|0
1723550300000|2024-08-13 11:58:20|4014.5|4008.5|4014.7|4008.7|4014.7|4008.7|4014.2|4008.2|0
1723550320000|2024-08-13 11:58:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1723550330000|2024-08-13 11:58:50|4014.4|4008.4|4011.9|4005.9|4014.4|4008.4|4011.9|4005.9|2
1723550340000|2024-08-13 11:59:00|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1723550360000|2024-08-13 11:59:20|4012.2|4006.2|4012.4|4006.4|4012.4|4006.4|4012.2|4006.2|0
1723550370000|2024-08-13 11:59:30|4012.2|4006.2|4012.2|4006.2|4012.4|4006.4|4012.2|4006.2|0
1723550380000|2024-08-13 11:59:40|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1723550400000|2024-08-13 12:00:00|4011.7|4005.7|4012.4|4006.4|4012.4|4006.4|4011.7|4005.7|1
1723550410000|2024-08-13 12:00:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1723550420000|2024-08-13 12:00:20|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1723550430000|2024-08-13 12:00:30|4011.2|4005.2|4013.2|4007.2|4013.2|4007.2|4010.7|4004.7|4
1723550450000|2024-08-13 12:00:50|4013|4007|4013|4007|4013|4007|4013|4007|0
1723550460000|2024-08-13 12:01:00|4013.2|4007.2|4012.2|4006.2|4013.2|4007.2|4011.4|4005.4|0
1723550470000|2024-08-13 12:01:10|4012.4|4006.4|4013.7|4007.7|4013.9|4007.9|4012.4|4006.4|1
1723550480000|2024-08-13 12:01:20|4013.4|4007.4|4013.9|4007.9|4013.9|4007.9|4013.4|4007.4|0
1723550490000|2024-08-13 12:01:30|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1723550520000|2024-08-13 12:02:00|4013.9|4007.9|4014.4|4008.4|4014.4|4008.4|4013.9|4007.9|3
1723550530000|2024-08-13 12:02:10|4014.2|4008.2|4015.2|4009.2|4015.2|4009.2|4013.9|4007.9|5
1723550540000|2024-08-13 12:02:20|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|22
1723550550000|2024-08-13 12:02:30|4014.9|4008.9|4014.7|4008.7|4014.9|4008.9|4014.7|4008.7|0
1723550560000|2024-08-13 12:02:40|||||||||1
1723550580000|2024-08-13 12:03:00|4014.9|4008.9|4014.7|4008.7|4014.9|4008.9|4014.7|4008.7|3
1723550590000|2024-08-13 12:03:10|4015.2|4009.2|4015.6|4009.6|4015.6|4009.6|4014.9|4008.9|30
1723550600000|2024-08-13 12:03:20|4015.4|4009.4|4016.4|4010.4|4016.9|4010.9|4015.4|4009.4|2
1723550610000|2024-08-13 12:03:30|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1723550620000|2024-08-13 12:03:40|4016.2|4010.2|4016.4|4010.4|4016.4|4010.4|4016.2|4010.2|0
1723550630000|2024-08-13 12:03:50|4016.7|4010.7|4017.2|4011.2|4018.2|4012.2|4016.7|4010.7|1
1723550640000|2024-08-13 12:04:00|4017.7|4011.7|4017.7|4011.7|4018.2|4012.2|4017.7|4011.7|0
1723550650000|2024-08-13 12:04:10|4017.4|4011.4|4018.2|4012.2|4018.2|4012.2|4017.4|4011.4|1
1723550660000|2024-08-13 12:04:20|4017.9|4011.9|4017.9|4011.9|4018.2|4012.2|4017.4|4011.4|2
1723550670000|2024-08-13 12:04:30|4018.1|4012.1|4017.1|4011.1|4018.1|4012.1|4017.1|4011.1|2
1723550680000|2024-08-13 12:04:40|4016.9|4010.9|4018.1|4012.1|4018.1|4012.1|4016.9|4010.9|4
1723550690000|2024-08-13 12:04:50|4018.4|4012.4|4018.9|4012.9|4019.1|4013.1|4018.4|4012.4|0
1723550700000|2024-08-13 12:05:00|4018.6|4012.6|4017.6|4011.6|4018.6|4012.6|4017.6|4011.6|1
1723550710000|2024-08-13 12:05:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.6|4011.6|0
1723550720000|2024-08-13 12:05:20|4017.6|4011.6|4017.9|4011.9|4018.1|4012.1|4017.6|4011.6|0
1723550730000|2024-08-13 12:05:30|4018.1|4012.1|4018.9|4012.9|4018.9|4012.9|4018.1|4012.1|1
1723550740000|2024-08-13 12:05:40|4019.1|4013.1|4019.6|4013.6|4019.9|4013.9|4019.1|4013.1|1
1723550750000|2024-08-13 12:05:50|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1723550760000|2024-08-13 12:06:00|4019.6|4013.6|4019.9|4013.9|4019.9|4013.9|4019.6|4013.6|0
1723550770000|2024-08-13 12:06:10|||||||||1
1723550790000|2024-08-13 12:06:30|4020.1|4014.1|4021.1|4015.1|4021.6|4015.6|4020.1|4014.1|2
1723550800000|2024-08-13 12:06:40|4020.9|4014.9|4021.6|4015.6|4021.9|4015.9|4020.9|4014.9|0
1723550820000|2024-08-13 12:07:00|4021.9|4015.9|4022.1|4016.1|4022.3|4016.3|4021.9|4015.9|2
1723550840000|2024-08-13 12:07:20|4022.4|4016.4|4022.1|4016.1|4022.4|4016.4|4022.1|4016.1|3
1723550850000|2024-08-13 12:07:30|4021.9|4015.9|4021.6|4015.6|4021.9|4015.9|4021.6|4015.6|0
1723550860000|2024-08-13 12:07:40|4021.1|4015.1|4022.1|4016.1|4022.1|4016.1|4021.1|4015.1|6
1723550880000|2024-08-13 12:08:00|4022.4|4016.4|4023.1|4017.1|4023.1|4017.1|4022.4|4016.4|10
1723550890000|2024-08-13 12:08:10|4026.5|4020.5|4026.9|4020.9|4026.9|4020.9|4026.5|4020.5|9
1723550900000|2024-08-13 12:08:20|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1723550910000|2024-08-13 12:08:30|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4027.1|4021.1|3
1723550920000|2024-08-13 12:08:40|4027.6|4021.6|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|4
1723550930000|2024-08-13 12:08:50|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1723550940000|2024-08-13 12:09:00|4027.9|4021.9|4025.6|4019.6|4027.9|4021.9|4025.4|4019.4|4
1723550950000|2024-08-13 12:09:10|4026.1|4020.1|4025.9|4019.9|4026.1|4020.1|4025.6|4019.6|2
1723550960000|2024-08-13 12:09:20|4024.9|4018.9|4025.1|4019.1|4025.4|4019.4|4024.1|4018.1|4
1723550970000|2024-08-13 12:09:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|0
1723550980000|2024-08-13 12:09:40|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1723550990000|2024-08-13 12:09:50|4024.9|4018.9|4025.1|4019.1|4025.1|4019.1|4024.9|4018.9|0
1723551000000|2024-08-13 12:10:00|4025.4|4019.4|4028.1|4022.1|4029.1|4023.1|4025.4|4019.4|4
1723551010000|2024-08-13 12:10:10|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4026.9|4020.9|3
1723551020000|2024-08-13 12:10:20|4026.6|4020.6|4026.1|4020.1|4026.6|4020.6|4026.1|4020.1|0
1723551030000|2024-08-13 12:10:30|4026.6|4020.6|4026.4|4020.4|4026.6|4020.6|4026.4|4020.4|1
1723551040000|2024-08-13 12:10:40|4026.6|4020.6|4029.3|4023.3|4029.3|4023.3|4025.1|4019.1|32
1723551050000|2024-08-13 12:10:50|4029.6|4023.6|4032.3|4026.3|4032.3|4026.3|4029.6|4023.6|8
1723551060000|2024-08-13 12:11:00|4032.6|4026.6|4030.8|4024.8|4032.6|4026.6|4030.5|4024.5|11
1723551070000|2024-08-13 12:11:10|4029.9|4023.9|4030.3|4024.3|4030.3|4024.3|4029.9|4023.9|8
1723551080000|2024-08-13 12:11:20|4030.6|4024.6|4030.5|4024.5|4030.6|4024.6|4030.3|4024.3|0
1723551090000|2024-08-13 12:11:30|4029.7|4023.7|4029.5|4023.5|4030|4024|4028.5|4022.5|16
1723551100000|2024-08-13 12:11:40|4029|4023|4029|4023|4029|4023|4029|4023|0
1723551120000|2024-08-13 12:12:00|4030.3|4024.3|4031.5|4025.5|4031.5|4025.5|4030.3|4024.3|3
1723551130000|2024-08-13 12:12:10|4031.8|4025.8|4036.9|4030.9|4037.9|4031.9|4031.8|4025.8|21
1723551140000|2024-08-13 12:12:20|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1723551150000|2024-08-13 12:12:30|4036.4|4030.4|4036.1|4030.1|4036.4|4030.4|4036.1|4030.1|0
1723551160000|2024-08-13 12:12:40|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|5
1723551170000|2024-08-13 12:12:50|4035.7|4029.7|4035.4|4029.4|4035.7|4029.7|4035.4|4029.4|0
1723551180000|2024-08-13 12:13:00|4035.9|4029.9|4040.3|4034.3|4040.3|4034.3|4035.9|4029.9|49
1723551190000|2024-08-13 12:13:10|4042.6|4036.6|4042.4|4036.4|4043.2|4037.2|4042.4|4036.4|14
1723551200000|2024-08-13 12:13:20|4042.9|4036.9|4042.6|4036.6|4043.2|4037.2|4042.4|4036.4|9
1723551210000|2024-08-13 12:13:30|4042.9|4036.9|4043.4|4037.4|4045.5|4039.5|4042.9|4036.9|9
1723551220000|2024-08-13 12:13:40|4042.9|4036.9|4041.2|4035.2|4043.4|4037.4|4041.2|4035.2|5
1723551230000|2024-08-13 12:13:50|4041.7|4035.7|4043|4037|4043.2|4037.2|4041.7|4035.7|20
1723551240000|2024-08-13 12:14:00|4043.2|4037.2|4043.5|4037.5|4043.7|4037.7|4043.2|4037.2|0
1723551250000|2024-08-13 12:14:10|4043.2|4037.2|4043.2|4037.2|4043.5|4037.5|4043.2|4037.2|0
1723551260000|2024-08-13 12:14:20|4043.5|4037.5|4043|4037|4043.5|4037.5|4043|4037|0
1723551280000|2024-08-13 12:14:40|4039.5|4033.5|4039.2|4033.2|4040|4034|4039.2|4033.2|6
1723551290000|2024-08-13 12:14:50|4039|4033|4039|4033|4039.2|4033.2|4038.7|4032.7|0
1723551300000|2024-08-13 12:15:00|4039.2|4033.2|4036.5|4030.5|4039.8|4033.8|4036.5|4030.5|4
1723551310000|2024-08-13 12:15:10|4036.2|4030.2|4035.7|4029.7|4036.2|4030.2|4035.3|4029.3|1
1723551320000|2024-08-13 12:15:20|4035.5|4029.5|4035.7|4029.7|4036.7|4030.7|4035.5|4029.5|0
1723551330000|2024-08-13 12:15:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.2|4029.2|0
1723551340000|2024-08-13 12:15:40|4035.7|4029.7|4036|4030|4036|4030|4035.7|4029.7|1
1723551360000|2024-08-13 12:16:00|4036.2|4030.2|4036.5|4030.5|4037|4031|4036.2|4030.2|0
1723551370000|2024-08-13 12:16:10|4036.2|4030.2|4036.5|4030.5|4036.5|4030.5|4036.2|4030.2|0
1723551380000|2024-08-13 12:16:20|4036.2|4030.2|4035.8|4029.8|4036.2|4030.2|4035.8|4029.8|0
1723551390000|2024-08-13 12:16:30|4037.2|4031.2|4037.2|4031.2|4037.5|4031.5|4037|4031|3
1723551400000|2024-08-13 12:16:40|4037.5|4031.5|4037|4031|4037.5|4031.5|4037|4031|0
1723551410000|2024-08-13 12:16:50|4036.7|4030.7|4035.5|4029.5|4036.7|4030.7|4035.2|4029.2|4
1723551420000|2024-08-13 12:17:00|4036|4030|4037.2|4031.2|4037.2|4031.2|4036|4030|0
1723551430000|2024-08-13 12:17:10|4036.8|4030.8|4037.2|4031.2|4037.5|4031.5|4036.8|4030.8|0
1723551450000|2024-08-13 12:17:30|4036.5|4030.5|4033.8|4027.8|4036.5|4030.5|4033.8|4027.8|3
1723551460000|2024-08-13 12:17:40|4034.2|4028.2|4033.2|4027.2|4034.2|4028.2|4033|4027|0
1723551470000|2024-08-13 12:17:50|4033|4027|4030.3|4024.3|4033|4027|4030.3|4024.3|2
1723551480000|2024-08-13 12:18:00|4031.1|4025.1|4030.8|4024.8|4031.1|4025.1|4030.8|4024.8|0
1723551490000|2024-08-13 12:18:10|4031.1|4025.1|4032.1|4026.1|4032.1|4026.1|4031.1|4025.1|0
1723551500000|2024-08-13 12:18:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1723551510000|2024-08-13 12:18:30|4032.1|4026.1|4032.3|4026.3|4032.6|4026.6|4032.1|4026.1|0
1723551520000|2024-08-13 12:18:40|4032.6|4026.6|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|0
1723551540000|2024-08-13 12:19:00|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1723551550000|2024-08-13 12:19:10|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|2
1723551570000|2024-08-13 12:19:30|4034.3|4028.3|4034.1|4028.1|4034.3|4028.3|4033.6|4027.6|0
1723551580000|2024-08-13 12:19:40|4033.3|4027.3|4032.6|4026.6|4033.3|4027.3|4032.6|4026.6|3
1723551600000|2024-08-13 12:20:00|4032.8|4026.8|4032.6|4026.6|4034.1|4028.1|4032.6|4026.6|2
1723551610000|2024-08-13 12:20:10|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|2
1723551620000|2024-08-13 12:20:20|4032.3|4026.3|4032.1|4026.1|4032.3|4026.3|4032.1|4026.1|0
1723551630000|2024-08-13 12:20:30|4033.5|4027.5|4033.8|4027.8|4033.8|4027.8|4033.5|4027.5|0
1723551640000|2024-08-13 12:20:40|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1723551650000|2024-08-13 12:20:50|4035|4029|4032.1|4026.1|4035|4029|4032.1|4026.1|6
1723551660000|2024-08-13 12:21:00|4032.3|4026.3|4032.8|4026.8|4032.8|4026.8|4032.3|4026.3|0
1723551690000|2024-08-13 12:21:30|4033|4027|4033|4027|4033|4027|4033|4027|0
1723551700000|2024-08-13 12:21:40|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1723551720000|2024-08-13 12:22:00|4032.6|4026.6|4032.8|4026.8|4032.8|4026.8|4032.3|4026.3|0
1723551730000|2024-08-13 12:22:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4
1723551740000|2024-08-13 12:22:20|4034|4028|4034.8|4028.8|4034.8|4028.8|4034|4028|3
1723551750000|2024-08-13 12:22:30|4034.3|4028.3|4033.3|4027.3|4034.8|4028.8|4033.3|4027.3|2
1723551760000|2024-08-13 12:22:40|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1723551780000|2024-08-13 12:23:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1723551800000|2024-08-13 12:23:20|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1723551810000|2024-08-13 12:23:30|4032.8|4026.8|4032.8|4026.8|4033|4027|4032.8|4026.8|2
1723551820000|2024-08-13 12:23:40|4033|4027|4033.6|4027.6|4033.6|4027.6|4033|4027|0
1723551830000|2024-08-13 12:23:50|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1723551840000|2024-08-13 12:24:00|4033.6|4027.6|4033.8|4027.8|4033.8|4027.8|4033.6|4027.6|1
1723551850000|2024-08-13 12:24:10|4034|4028|4035.3|4029.3|4035.3|4029.3|4033.8|4027.8|0
1723551860000|2024-08-13 12:24:20|4034.8|4028.8|4036|4030|4036|4030|4034.8|4028.8|2
1723551870000|2024-08-13 12:24:30|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4
1723551880000|2024-08-13 12:24:40|||||||||2
1723551890000|2024-08-13 12:24:50|4035|4029|4034.8|4028.8|4035|4029|4034.8|4028.8|0
1723551900000|2024-08-13 12:25:00|4035|4029|4035.8|4029.8|4036.8|4030.8|4035|4029|0
1723551910000|2024-08-13 12:25:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1723551920000|2024-08-13 12:25:20|4035.8|4029.8|4035.5|4029.5|4035.8|4029.8|4035.3|4029.3|0
1723551930000|2024-08-13 12:25:30|4035.3|4029.3|4035.5|4029.5|4035.5|4029.5|4035.3|4029.3|0
1723551940000|2024-08-13 12:25:40|4035.3|4029.3|4036|4030|4036|4030|4035.3|4029.3|1
1723551960000|2024-08-13 12:26:00|4036.5|4030.5|4037.5|4031.5|4037.5|4031.5|4036.5|4030.5|2
1723551970000|2024-08-13 12:26:10|4037.3|4031.3|4037.3|4031.3|4037.5|4031.5|4036.8|4030.8|0
1723551980000|2024-08-13 12:26:20|4036.8|4030.8|4036.5|4030.5|4037|4031|4036.5|4030.5|3
1723551990000|2024-08-13 12:26:30|4036.3|4030.3|4037|4031|4037|4031|4035.5|4029.5|3
1723552000000|2024-08-13 12:26:40|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1723552010000|2024-08-13 12:26:50|4036.5|4030.5|4036.8|4030.8|4036.8|4030.8|4036.5|4030.5|0
1723552020000|2024-08-13 12:27:00|4037.3|4031.3|4037.8|4031.8|4037.8|4031.8|4037.3|4031.3|0
1723552030000|2024-08-13 12:27:10|4038|4032|4037.8|4031.8|4038|4032|4037.8|4031.8|3
1723552050000|2024-08-13 12:27:30|4037.5|4031.5|4036.8|4030.8|4037.5|4031.5|4036.5|4030.5|2
1723552070000|2024-08-13 12:27:50|4036.5|4030.5|4036.3|4030.3|4036.8|4030.8|4036.3|4030.3|1
1723552080000|2024-08-13 12:28:00|4036.8|4030.8|4037.8|4031.8|4037.8|4031.8|4036.5|4030.5|0
1723552090000|2024-08-13 12:28:10|4037.5|4031.5|4037.5|4031.5|4037.8|4031.8|4037|4031|0
1723552110000|2024-08-13 12:28:30|4037.3|4031.3|4036.8|4030.8|4037.3|4031.3|4036.8|4030.8|2
1723552120000|2024-08-13 12:28:40|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|2
1723552130000|2024-08-13 12:28:50|4037|4031|4037.5|4031.5|4037.5|4031.5|4037|4031|0
1723552140000|2024-08-13 12:29:00|4037|4031|4037.5|4031.5|4037.5|4031.5|4037|4031|0
1723552160000|2024-08-13 12:29:20|4037.8|4031.8|4037|4031|4037.8|4031.8|4037|4031|4
1723552170000|2024-08-13 12:29:30|4037.5|4031.5|4037|4031|4037.5|4031.5|4037|4031|0
1723552180000|2024-08-13 12:29:40|4036.8|4030.8|4034.8|4028.8|4036.8|4030.8|4034.8|4028.8|1
1723552200000|2024-08-13 12:30:00|4035|4029|4035.5|4029.5|4036.3|4030.3|4035|4029|0
1723552210000|2024-08-13 12:30:10|4035|4029|4033.8|4027.8|4035|4029|4033.8|4027.8|2
1723552220000|2024-08-13 12:30:20|4034|4028|4034.5|4028.5|4034.8|4028.8|4033.8|4027.8|0
1723552230000|2024-08-13 12:30:30|4034.3|4028.3|4033.8|4027.8|4034.5|4028.5|4033.8|4027.8|0
1723552240000|2024-08-13 12:30:40|4034|4028|4033.8|4027.8|4034|4028|4033.8|4027.8|0
1723552250000|2024-08-13 12:30:50|4034|4028|4035|4029|4035|4029|4034|4028|0
1723552260000|2024-08-13 12:31:00|4035.8|4029.8|4037.8|4031.8|4038|4032|4035.8|4029.8|1
1723552270000|2024-08-13 12:31:10|4038|4032|4037.8|4031.8|4038.2|4032.2|4037|4031|18
1723552290000|2024-08-13 12:31:30|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.5|4033.5|0
1723552300000|2024-08-13 12:31:40|4040|4034|4039|4033|4040.5|4034.5|4039|4033|0
1723552310000|2024-08-13 12:31:50|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|2
1723552320000|2024-08-13 12:32:00|4038|4032|4038.5|4032.5|4038.5|4032.5|4038|4032|0
1723552340000|2024-08-13 12:32:20|4038|4032|4038.5|4032.5|4038.5|4032.5|4038|4032|0
1723552350000|2024-08-13 12:32:30|4038.3|4032.3|4037|4031|4038.3|4032.3|4037|4031|2
1723552360000|2024-08-13 12:32:40|4036.8|4030.8|4033.8|4027.8|4036.8|4030.8|4033.8|4027.8|2
1723552370000|2024-08-13 12:32:50|4034.5|4028.5|4034.3|4028.3|4034.5|4028.5|4034.3|4028.3|0
1723552380000|2024-08-13 12:33:00|4034|4028|4034.5|4028.5|4034.5|4028.5|4033.8|4027.8|0
1723552390000|2024-08-13 12:33:10|4033.8|4027.8|4034.5|4028.5|4034.5|4028.5|4033.8|4027.8|0
1723552400000|2024-08-13 12:33:20|4034.8|4028.8|4034|4028|4034.8|4028.8|4034|4028|0
1723552410000|2024-08-13 12:33:30|4034.2|4028.2|4034.8|4028.8|4035|4029|4034.2|4028.2|2
1723552420000|2024-08-13 12:33:40|4035|4029|4034.8|4028.8|4035|4029|4034.8|4028.8|0
1723552440000|2024-08-13 12:34:00|4034.5|4028.5|4034.8|4028.8|4034.8|4028.8|4034.5|4028.5|0
1723552450000|2024-08-13 12:34:10|4034.7|4028.7|4035|4029|4035|4029|4034.7|4028.7|0
1723552460000|2024-08-13 12:34:20|4036|4030|4036.2|4030.2|4036.2|4030.2|4035.9|4029.9|3
1723552470000|2024-08-13 12:34:30|4036.4|4030.4|4037.2|4031.2|4037.2|4031.2|4036.4|4030.4|0
1723552480000|2024-08-13 12:34:40|4037.5|4031.5|4037.9|4031.9|4037.9|4031.9|4037.5|4031.5|0
1723552490000|2024-08-13 12:34:50|4038.2|4032.2|4039|4033|4039|4033|4038.2|4032.2|0
1723552500000|2024-08-13 12:35:00|4039.2|4033.2|4038.7|4032.7|4039.2|4033.2|4038.7|4032.7|0
1723552510000|2024-08-13 12:35:10|4038.2|4032.2|4037.2|4031.2|4038.2|4032.2|4037.2|4031.2|2
1723552520000|2024-08-13 12:35:20|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|0
1723552530000|2024-08-13 12:35:30|4036|4030|4036.2|4030.2|4036.2|4030.2|4036|4030|2
1723552540000|2024-08-13 12:35:40|4036.4|4030.4|4036.9|4030.9|4036.9|4030.9|4036.4|4030.4|0
1723552550000|2024-08-13 12:35:50|4037.2|4031.2|4036.9|4030.9|4037.2|4031.2|4036.4|4030.4|1
1723552560000|2024-08-13 12:36:00|4037.2|4031.2|4040.1|4034.1|4040.1|4034.1|4037.2|4031.2|20
1723552570000|2024-08-13 12:36:10|4040.3|4034.3|4042.3|4036.3|4042.3|4036.3|4040.3|4034.3|23
1723552580000|2024-08-13 12:36:20|4042.9|4036.9|4041.7|4035.7|4042.9|4036.9|4041.2|4035.2|20
1723552590000|2024-08-13 12:36:30|||||||||22
1723552600000|2024-08-13 12:36:40|4041.2|4035.2|4041.7|4035.7|4041.8|4035.8|4041.2|4035.2|20
1723552610000|2024-08-13 12:36:50|4042.2|4036.2|4042.2|4036.2|4042.7|4036.7|4041.9|4035.9|27
1723552620000|2024-08-13 12:37:00|4041.7|4035.7|4043.7|4037.7|4043.7|4037.7|4041.7|4035.7|23
1723552630000|2024-08-13 12:37:10|4043.9|4037.9|4043.2|4037.2|4044.2|4038.2|4043.2|4037.2|22
1723552640000|2024-08-13 12:37:20|4043.7|4037.7|4043.5|4037.5|4044.2|4038.2|4043.2|4037.2|23
1723552650000|2024-08-13 12:37:30|4043.7|4037.7|4045.8|4039.8|4045.8|4039.8|4043.7|4037.7|49
1723552660000|2024-08-13 12:37:40|||||||||26
1723552670000|2024-08-13 12:37:50|4046|4040|4045.7|4039.7|4046|4040|4044.4|4038.4|20
1723552680000|2024-08-13 12:38:00|4045.5|4039.5|4045.4|4039.4|4045.5|4039.5|4044.7|4038.7|27
1723552690000|2024-08-13 12:38:10|4046.8|4040.8|4046.2|4040.2|4046.8|4040.8|4045.4|4039.4|57
1723552700000|2024-08-13 12:38:20|4044.9|4038.9|4045.9|4039.9|4046.2|4040.2|4044.9|4038.9|35
1723552710000|2024-08-13 12:38:30|4045.6|4039.6|4045.4|4039.4|4045.6|4039.6|4043.9|4037.9|34
1723552720000|2024-08-13 12:38:40|4047.1|4041.1|4050.5|4044.5|4050.6|4044.6|4047.1|4041.1|30
1723552730000|2024-08-13 12:38:50|4049.8|4043.8|4052.3|4046.3|4053.6|4047.6|4049.8|4043.8|25
1723552740000|2024-08-13 12:39:00|4053|4047|4055.6|4049.6|4056|4050|4052.5|4046.5|30
1723552750000|2024-08-13 12:39:10|4055.3|4049.3|4056|4050|4056.3|4050.3|4055.3|4049.3|21
1723552760000|2024-08-13 12:39:20|4056.3|4050.3|4058|4052|4058|4052|4055.8|4049.8|24
1723552770000|2024-08-13 12:39:30|4059|4053|4060|4054|4061|4055|4058.8|4052.8|24
1723552780000|2024-08-13 12:39:40|4060.7|4054.7|4061.5|4055.5|4061.5|4055.5|4058.8|4052.8|19
1723552790000|2024-08-13 12:39:50|4061.8|4055.8|4060.5|4054.5|4061.8|4055.8|4058.3|4052.3|24
1723552800000|2024-08-13 12:40:00|4061.3|4055.3|4063.5|4057.5|4063.5|4057.5|4061.3|4055.3|22
1723552810000|2024-08-13 12:40:10|4063.8|4057.8|4062.8|4056.8|4064.3|4058.3|4062.5|4056.5|13
1723552820000|2024-08-13 12:40:20|4063|4057|4062.5|4056.5|4063.3|4057.3|4061.5|4055.5|7
1723552830000|2024-08-13 12:40:30|4063.5|4057.5|4060.6|4054.6|4063.5|4057.5|4060.6|4054.6|16
1723552840000|2024-08-13 12:40:40|4061|4055|4060.3|4054.3|4061.5|4055.5|4059.5|4053.5|1
1723552850000|2024-08-13 12:40:50|4060.5|4054.5|4058|4052|4060.5|4054.5|4058|4052|1
1723552860000|2024-08-13 12:41:00|4059.8|4053.8|4058.8|4052.8|4059.8|4053.8|4058.5|4052.5|1
1723552870000|2024-08-13 12:41:10|4058.3|4052.3|4056.6|4050.6|4058.3|4052.3|4056.6|4050.6|0
1723552880000|2024-08-13 12:41:20|4056.3|4050.3|4056.8|4050.8|4057|4051|4055.8|4049.8|1
1723552890000|2024-08-13 12:41:30|4057|4051|4059.3|4053.3|4059.8|4053.8|4056.8|4050.8|7
1723552900000|2024-08-13 12:41:40|4057.8|4051.8|4057.3|4051.3|4057.8|4051.8|4057.3|4051.3|0
1723552910000|2024-08-13 12:41:50|4057.1|4051.1|4056.8|4050.8|4057.3|4051.3|4056.6|4050.6|1
1723552920000|2024-08-13 12:42:00|4056.6|4050.6|4056.8|4050.8|4056.8|4050.8|4056.1|4050.1|0
1723552930000|2024-08-13 12:42:10|4056.6|4050.6|4054.3|4048.3|4056.6|4050.6|4054.3|4048.3|9
1723552940000|2024-08-13 12:42:20|4054.5|4048.5|4053.9|4047.9|4054.8|4048.8|4053.9|4047.9|1
1723552950000|2024-08-13 12:42:30|4053.6|4047.6|4050.9|4044.9|4053.6|4047.6|4050.9|4044.9|0
1723552990000|2024-08-13 12:43:10|4051.1|4045.1|4051.4|4045.4|4051.6|4045.6|4050.9|4044.9|0
1723553000000|2024-08-13 12:43:20|4051.6|4045.6|4050.9|4044.9|4051.6|4045.6|4050.9|4044.9|1
1723553010000|2024-08-13 12:43:30|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1723553020000|2024-08-13 12:43:40|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1723553030000|2024-08-13 12:43:50|4048.4|4042.4|4048.4|4042.4|4048.9|4042.9|4047.9|4041.9|0
1723553040000|2024-08-13 12:44:00|4047.9|4041.9|4045.9|4039.9|4047.9|4041.9|4045.7|4039.7|1
1723553050000|2024-08-13 12:44:10|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|0
1723553060000|2024-08-13 12:44:20|4045.9|4039.9|4045.6|4039.6|4045.9|4039.9|4045.6|4039.6|0
1723553070000|2024-08-13 12:44:30|4045.1|4039.1|4047.4|4041.4|4047.4|4041.4|4045.1|4039.1|0
1723553080000|2024-08-13 12:44:40|4047.6|4041.6|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|0
1723553090000|2024-08-13 12:44:50|4047.6|4041.6|4047.6|4041.6|4047.9|4041.9|4047.6|4041.6|3
1723555800000|2024-08-13 13:30:00|4044.2|4038.2|4032|4026|4044.2|4038.2|4031|4025|98
1723555810000|2024-08-13 13:30:10|4031.5|4025.5|4027|4021|4032|4026|4027|4021|2
1723555820000|2024-08-13 13:30:20|4026.4|4020.4|4026.7|4020.7|4028.9|4022.9|4026.1|4020.1|21
1723555830000|2024-08-13 13:30:30|4027.4|4021.4|4030.9|4024.9|4033.1|4027.1|4026.6|4020.6|35
1723555840000|2024-08-13 13:30:40|4031.2|4025.2|4028.7|4022.7|4031.7|4025.7|4028.4|4022.4|0
1723555850000|2024-08-13 13:30:50|4029|4023|4027.2|4021.2|4029.4|4023.4|4027.2|4021.2|0
1723555860000|2024-08-13 13:31:00|4028.1|4022.1|4030.9|4024.9|4032.4|4026.4|4028.1|4022.1|5
1723555870000|2024-08-13 13:31:10|4031|4025|4026.4|4020.4|4031.4|4025.4|4024.4|4018.4|0
1723555880000|2024-08-13 13:31:20|4026.7|4020.7|4028.7|4022.7|4028.9|4022.9|4026.4|4020.4|0
1723555890000|2024-08-13 13:31:30|4028.4|4022.4|4024.7|4018.7|4028.4|4022.4|4024.7|4018.7|1
1723555900000|2024-08-13 13:31:40|4024.9|4018.9|4022.9|4016.9|4025.7|4019.7|4022.9|4016.9|6
1723555910000|2024-08-13 13:31:50|4023.2|4017.2|4021.9|4015.9|4024.7|4018.7|4021.4|4015.4|12
1723555920000|2024-08-13 13:32:00|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4021.2|4015.2|2
1723555930000|2024-08-13 13:32:10|4024.1|4018.1|4021.9|4015.9|4024.4|4018.4|4020.9|4014.9|1
1723555940000|2024-08-13 13:32:20|4022.1|4016.1|4024|4018|4024.5|4018.5|4021.4|4015.4|37
1723555950000|2024-08-13 13:32:30|4023.8|4017.8|4020.3|4014.3|4024|4018|4019.3|4013.3|11
1723555960000|2024-08-13 13:32:40|4020|4014|4019.3|4013.3|4020.3|4014.3|4018.8|4012.8|1
1723555970000|2024-08-13 13:32:50|4019.6|4013.6|4016.3|4010.3|4020.1|4014.1|4016.3|4010.3|2
1723555980000|2024-08-13 13:33:00|4016.6|4010.6|4021.3|4015.3|4021.3|4015.3|4016.6|4010.6|5
1723555990000|2024-08-13 13:33:10|4021.5|4015.5|4021.5|4015.5|4021.7|4015.7|4020.5|4014.5|4
1723556000000|2024-08-13 13:33:20|4021.2|4015.2|4017.6|4011.6|4021.6|4015.6|4017|4011|40
1723556010000|2024-08-13 13:33:30|4017.1|4011.1|4013.1|4007.1|4017.1|4011.1|4013.1|4007.1|32
1723556020000|2024-08-13 13:33:40|4011.8|4005.8|4006.3|4000.3|4012.1|4006.1|4005.5|3999.5|42
1723556030000|2024-08-13 13:33:50|4006.8|4000.8|4004.6|3998.6|4007.3|4001.3|4004.6|3998.6|25
1723556040000|2024-08-13 13:34:00|4005.1|3999.1|4010.5|4004.5|4011.5|4005.5|4004.6|3998.6|64
1723556050000|2024-08-13 13:34:10|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.5|4003.5|5
1723556060000|2024-08-13 13:34:20|4010.8|4004.8|4009.3|4003.3|4010.8|4004.8|4009.3|4003.3|6
1723556070000|2024-08-13 13:34:30|4009.5|4003.5|4009.5|4003.5|4010.1|4004.1|4009.3|4003.3|1
1723556080000|2024-08-13 13:34:40|4009.3|4003.3|4008.3|4002.3|4010.3|4004.3|4007.8|4001.8|15
1723556090000|2024-08-13 13:34:50|4007.5|4001.5|4007|4001|4007.5|4001.5|4006.5|4000.5|4
1723556100000|2024-08-13 13:35:00|4006.5|4000.5|4004.3|3998.3|4006.5|4000.5|4004.1|3998.1|21
1723556110000|2024-08-13 13:35:10|4004.1|3998.1|3995.1|3989.1|4004.1|3998.1|3995.1|3989.1|37
1723556120000|2024-08-13 13:35:20|3995.9|3989.9|3995.8|3989.8|3997.8|3991.8|3994.3|3988.3|33
1723556130000|2024-08-13 13:35:30|3995.6|3989.6|3995.1|3989.1|3995.6|3989.6|3994.6|3988.6|5
1723556140000|2024-08-13 13:35:40|3996.1|3990.1|3994.7|3988.7|3996.1|3990.1|3993.6|3987.6|7
1723556150000|2024-08-13 13:35:50|3994.3|3988.3|3995|3989|3995.5|3989.5|3994.3|3988.3|3
1723556160000|2024-08-13 13:36:00|3995.5|3989.5|3995.8|3989.8|3996.1|3990.1|3994.5|3988.5|10
1723556170000|2024-08-13 13:36:10|3994.8|3988.8|3993.3|3987.3|3995.1|3989.1|3993.1|3987.1|5
1723556180000|2024-08-13 13:36:20|3993.6|3987.6|3993.8|3987.8|3994.8|3988.8|3993.3|3987.3|10
1723556190000|2024-08-13 13:36:30|3993.6|3987.6|3996.8|3990.8|3996.8|3990.8|3993.6|3987.6|4
1723556200000|2024-08-13 13:36:40|3997.6|3991.6|3996.3|3990.3|3998.6|3992.6|3995.8|3989.8|13
1723556210000|2024-08-13 13:36:50|3997.1|3991.1|4000.5|3994.5|4000.5|3994.5|3996.6|3990.6|19
1723556220000|2024-08-13 13:37:00|3999.3|3993.3|4005.7|3999.7|4005.7|3999.7|3998.3|3992.3|104
1723556230000|2024-08-13 13:37:10|4004.9|3998.9|4003.4|3997.4|4004.9|3998.9|4002.9|3996.9|6
1723556240000|2024-08-13 13:37:20|4002.9|3996.9|4000.9|3994.9|4003.2|3997.2|3999.9|3993.9|19
1723556250000|2024-08-13 13:37:30|4001.2|3995.2|4003.2|3997.2|4003.7|3997.7|4001.2|3995.2|14
1723556260000|2024-08-13 13:37:40|4002.9|3996.9|4000.2|3994.2|4002.9|3996.9|3999.4|3993.4|20
1723556270000|2024-08-13 13:37:50|3999.9|3993.9|3996.9|3990.9|3999.9|3993.9|3996.7|3990.7|19
1723556280000|2024-08-13 13:38:00|3996.7|3990.7|3997.9|3991.9|3998.2|3992.2|3996.4|3990.4|2
1723556290000|2024-08-13 13:38:10|3997.4|3991.4|4000.2|3994.2|4000.2|3994.2|3996.4|3990.4|8
1723556300000|2024-08-13 13:38:20|4000.9|3994.9|4002.5|3996.5|4002.5|3996.5|3999.9|3993.9|12
1723556310000|2024-08-13 13:38:30|4002.4|3996.4|4008.4|4002.4|4008.4|4002.4|4001.9|3995.9|46
1723556320000|2024-08-13 13:38:40|4008.2|4002.2|4010.2|4004.2|4010.2|4004.2|4007.9|4001.9|8
1723556330000|2024-08-13 13:38:50|4010.4|4004.4|4010.9|4004.9|4010.9|4004.9|4008.9|4002.9|8
1723556340000|2024-08-13 13:39:00|4011.2|4005.2|4016.4|4010.4|4016.4|4010.4|4010.9|4004.9|6
1723556350000|2024-08-13 13:39:10|4015.9|4009.9|4017.2|4011.2|4018.2|4012.2|4015.9|4009.9|23
1723556360000|2024-08-13 13:39:20|4017.7|4011.7|4020.9|4014.9|4022.7|4016.7|4017.7|4011.7|12
1723556370000|2024-08-13 13:39:30|4020.7|4014.7|4022.2|4016.2|4022.2|4016.2|4019.2|4013.2|3
1723556380000|2024-08-13 13:39:40|4022.4|4016.4|4026.4|4020.4|4026.9|4020.9|4022.2|4016.2|44
1723556390000|2024-08-13 13:39:50|4026.6|4020.6|4024.2|4018.2|4026.9|4020.9|4022.9|4016.9|5
1723556400000|2024-08-13 13:40:00|4025.2|4019.2|4035.1|4029.1|4036.3|4030.3|4025.2|4019.2|103
1723556410000|2024-08-13 13:40:10|4034.3|4028.3|4040.2|4034.2|4041.6|4035.6|4033.8|4027.8|58
1723556420000|2024-08-13 13:40:20|4039.8|4033.8|4038|4032|4041.5|4035.5|4038|4032|18
1723556430000|2024-08-13 13:40:30|4037.8|4031.8|4037.7|4031.7|4039.2|4033.2|4037.5|4031.5|21
1723556440000|2024-08-13 13:40:40|4038|4032|4037.8|4031.8|4042.3|4036.3|4036.5|4030.5|25
1723556450000|2024-08-13 13:40:50|4036.8|4030.8|4032.8|4026.8|4037|4031|4032.8|4026.8|6
1723556460000|2024-08-13 13:41:00|4033|4027|4029.3|4023.3|4034.5|4028.5|4029|4023|7
1723556470000|2024-08-13 13:41:10|4029|4023|4027.3|4021.3|4029.3|4023.3|4027|4021|0
1723556480000|2024-08-13 13:41:20|4027.8|4021.8|4024|4018|4028.3|4022.3|4024|4018|5
1723556490000|2024-08-13 13:41:30|4023.8|4017.8|4027.8|4021.8|4027.8|4021.8|4023.3|4017.3|0
1723556500000|2024-08-13 13:41:40|4028.5|4022.5|4025.8|4019.8|4028.8|4022.8|4025.8|4019.8|2
1723556510000|2024-08-13 13:41:50|4026|4020|4033|4027|4033|4027|4025.8|4019.8|7
1723556520000|2024-08-13 13:42:00|4033.5|4027.5|4035|4029|4037|4031|4033|4027|0
1723556530000|2024-08-13 13:42:10|4035.3|4029.3|4028.8|4022.8|4035.3|4029.3|4028.8|4022.8|10
1723556540000|2024-08-13 13:42:20|4029|4023|4032|4026|4032|4026|4029|4023|1
1723556550000|2024-08-13 13:42:30|4033|4027|4041.2|4035.2|4042.2|4036.2|4032|4026|40
1723556560000|2024-08-13 13:42:40|4039.5|4033.5|4040.2|4034.2|4040.5|4034.5|4038.7|4032.7|7
1723556570000|2024-08-13 13:42:50|4039.8|4033.8|4042.5|4036.5|4042.5|4036.5|4039|4033|11
1723556580000|2024-08-13 13:43:00|4045.8|4039.8|4044|4038|4047|4041|4044|4038|6
1723556590000|2024-08-13 13:43:10|4044.2|4038.2|4040.5|4034.5|4044.5|4038.5|4040|4034|5
1723556600000|2024-08-13 13:43:20|4040|4034|4042.5|4036.5|4042.5|4036.5|4039.5|4033.5|21
1723556610000|2024-08-13 13:43:30|4042.2|4036.2|4041.5|4035.5|4042.7|4036.7|4041.5|4035.5|8
1723556620000|2024-08-13 13:43:40|4042.2|4036.2|4037.7|4031.7|4042.2|4036.2|4037.7|4031.7|4
1723556630000|2024-08-13 13:43:50|4038.5|4032.5|4038.8|4032.8|4039.3|4033.3|4037.5|4031.5|0
1723556640000|2024-08-13 13:44:00|4039|4033|4041.8|4035.8|4042|4036|4038.8|4032.8|1
1723556650000|2024-08-13 13:44:10|4041.3|4035.3|4038.8|4032.8|4041.5|4035.5|4038.3|4032.3|6
1723556660000|2024-08-13 13:44:20|4038.3|4032.3|4034.3|4028.3|4038.5|4032.5|4034|4028|3
1723556670000|2024-08-13 13:44:30|4034.8|4028.8|4032|4026|4035|4029|4031.8|4025.8|1
1723556680000|2024-08-13 13:44:40|4031.8|4025.8|4033.1|4027.1|4034|4028|4031.8|4025.8|7
1723556690000|2024-08-13 13:44:50|4033.4|4027.4|4031.8|4025.8|4033.4|4027.4|4031.8|4025.8|1
1723556700000|2024-08-13 13:45:00|4032.3|4026.3|4035.6|4029.6|4035.6|4029.6|4032.3|4026.3|24
1723556710000|2024-08-13 13:45:10|4036.9|4030.9|4038.6|4032.6|4038.9|4032.9|4036.9|4030.9|10
1723556720000|2024-08-13 13:45:20|4039.4|4033.4|4043.1|4037.1|4043.4|4037.4|4039.4|4033.4|4
1723556730000|2024-08-13 13:45:30|4043.3|4037.3|4046.3|4040.3|4046.3|4040.3|4043.3|4037.3|0
1723556740000|2024-08-13 13:45:40|4046.6|4040.6|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|5
1723556750000|2024-08-13 13:45:50|4047|4041|4045.3|4039.3|4047|4041|4044.6|4038.6|2
1723556760000|2024-08-13 13:46:00|4045.6|4039.6|4049|4043|4049.5|4043.5|4045.6|4039.6|10
1723556770000|2024-08-13 13:46:10|4048|4042|4044.8|4038.8|4049.3|4043.3|4043.8|4037.8|10
1723556780000|2024-08-13 13:46:20|4044|4038|4045|4039|4045|4039|4043|4037|3
1723556790000|2024-08-13 13:46:30|4045.3|4039.3|4044.8|4038.8|4045.8|4039.8|4044|4038|1
1723556800000|2024-08-13 13:46:40|4044.5|4038.5|4043|4037|4045|4039|4043|4037|1
1723556810000|2024-08-13 13:46:50|4043.5|4037.5|4045|4039|4045.8|4039.8|4043.3|4037.3|14
1723556820000|2024-08-13 13:47:00|4045.3|4039.3|4049.6|4043.6|4049.8|4043.8|4045.3|4039.3|8
1723556830000|2024-08-13 13:47:10|4049.9|4043.9|4049.6|4043.6|4050.8|4044.8|4049.6|4043.6|12
1723556840000|2024-08-13 13:47:20|4049.9|4043.9|4049.4|4043.4|4050.4|4044.4|4047.9|4041.9|33
1723556850000|2024-08-13 13:47:30|4049.1|4043.1|4048.1|4042.1|4049.1|4043.1|4046.9|4040.9|30
1723556860000|2024-08-13 13:47:40|4048.7|4042.7|4049|4043|4050.5|4044.5|4048.7|4042.7|1
1723556870000|2024-08-13 13:47:50|4049.2|4043.2|4050.7|4044.7|4050.7|4044.7|4049.2|4043.2|7
1723556880000|2024-08-13 13:48:00|4050.9|4044.9|4050.6|4044.6|4052|4046|4048.8|4042.8|6
1723556890000|2024-08-13 13:48:10|4050.8|4044.8|4043.5|4037.5|4051.5|4045.5|4043.2|4037.2|11
1723556900000|2024-08-13 13:48:20|4043.7|4037.7|4042|4036|4045.2|4039.2|4042|4036|0
1723556910000|2024-08-13 13:48:30|4041.2|4035.2|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|4
1723556920000|2024-08-13 13:48:40|4040.7|4034.7|4039.2|4033.2|4040.7|4034.7|4039.2|4033.2|0
1723556930000|2024-08-13 13:48:50|4039|4033|4036.5|4030.5|4040.2|4034.2|4036.5|4030.5|4
1723556940000|2024-08-13 13:49:00|4036.7|4030.7|4039.2|4033.2|4039.2|4033.2|4036.5|4030.5|1
1723556950000|2024-08-13 13:49:10|4038.2|4032.2|4037|4031|4038.2|4032.2|4036.7|4030.7|0
1723556960000|2024-08-13 13:49:20|4037.2|4031.2|4033.8|4027.8|4037.2|4031.2|4033.8|4027.8|40
1723556970000|2024-08-13 13:49:30|4033.6|4027.6|4035.3|4029.3|4035.3|4029.3|4033.6|4027.6|2
1723556980000|2024-08-13 13:49:40|4035.2|4029.2|4036.6|4030.6|4037.8|4031.8|4034.8|4028.8|1
1723556990000|2024-08-13 13:49:50|4037|4031|4036.8|4030.8|4037|4031|4036.8|4030.8|2
1723557000000|2024-08-13 13:50:00|4037|4031|4037.8|4031.8|4037.8|4031.8|4037|4031|1
1723557010000|2024-08-13 13:50:10|4038|4032|4036|4030|4039.8|4033.8|4036|4030|2
1723557020000|2024-08-13 13:50:20|4036.5|4030.5|4037|4031|4038|4032|4036.5|4030.5|7
1723557030000|2024-08-13 13:50:30|4037.5|4031.5|4037|4031|4037.8|4031.8|4037|4031|1
1723557040000|2024-08-13 13:50:40|4039.6|4033.6|4039.5|4033.5|4040.5|4034.5|4039|4033|5
1723557050000|2024-08-13 13:50:50|4039.8|4033.8|4039|4033|4040.5|4034.5|4039|4033|4
1723557060000|2024-08-13 13:51:00|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.5|4031.5|4
1723557070000|2024-08-13 13:51:10|4038|4032|4039.2|4033.2|4040|4034|4037|4031|9
1723557080000|2024-08-13 13:51:20|4038.2|4032.2|4039.2|4033.2|4039.2|4033.2|4037.2|4031.2|2
1723557090000|2024-08-13 13:51:30|4039.5|4033.5|4040.2|4034.2|4040.2|4034.2|4039.2|4033.2|3
1723557100000|2024-08-13 13:51:40|4040.5|4034.5|4041.2|4035.2|4043|4037|4040.5|4034.5|6
1723557110000|2024-08-13 13:51:50|4040.5|4034.5|4040.5|4034.5|4041.2|4035.2|4040.2|4034.2|1
1723557120000|2024-08-13 13:52:00|4041.2|4035.2|4038.2|4032.2|4041.2|4035.2|4036.2|4030.2|16
1723557130000|2024-08-13 13:52:10|4037.7|4031.7|4039.1|4033.1|4039.1|4033.1|4036.5|4030.5|10
1723557140000|2024-08-13 13:52:20|4039.4|4033.4|4039.4|4033.4|4040.9|4034.9|4039.2|4033.2|9
1723557150000|2024-08-13 13:52:30|4039|4033|4037.4|4031.4|4039.7|4033.7|4037.4|4031.4|1
1723557160000|2024-08-13 13:52:40|4040.1|4034.1|4043.3|4037.3|4043.6|4037.6|4040.1|4034.1|34
1723557170000|2024-08-13 13:52:50|4043.8|4037.8|4042|4036|4043.8|4037.8|4042|4036|3
1723557180000|2024-08-13 13:53:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041|4035|0
1723557190000|2024-08-13 13:53:10|4041.6|4035.6|4039.2|4033.2|4041.8|4035.8|4039.2|4033.2|3
1723557200000|2024-08-13 13:53:20|4039|4033|4041.5|4035.5|4041.7|4035.7|4039|4033|7
1723557210000|2024-08-13 13:53:30|4041|4035|4043|4037|4043.7|4037.7|4041|4035|7
1723557220000|2024-08-13 13:53:40|4043.2|4037.2|4042.5|4036.5|4043.7|4037.7|4042.2|4036.2|6
1723557230000|2024-08-13 13:53:50|4043.2|4037.2|4043.5|4037.5|4043.5|4037.5|4042.5|4036.5|0
1723557240000|2024-08-13 13:54:00|4043.2|4037.2|4041|4035|4043.5|4037.5|4041|4035|1
1723557250000|2024-08-13 13:54:10|4040.7|4034.7|4040.5|4034.5|4040.7|4034.7|4039|4033|3
1723557260000|2024-08-13 13:54:20|4038.2|4032.2|4034.5|4028.5|4038.2|4032.2|4034|4028|9
1723557270000|2024-08-13 13:54:30|4034.2|4028.2|4033.2|4027.2|4034.2|4028.2|4032.5|4026.5|1
1723557280000|2024-08-13 13:54:40|4034|4028|4033.5|4027.5|4034|4028|4032.5|4026.5|8
1723557290000|2024-08-13 13:54:50|4033.2|4027.2|4031.7|4025.7|4033.5|4027.5|4031|4025|3
1723557300000|2024-08-13 13:55:00|4032.7|4026.7|4033.7|4027.7|4034.7|4028.7|4032.5|4026.5|4
1723557310000|2024-08-13 13:55:10|4034.2|4028.2|4033.2|4027.2|4034.7|4028.7|4031.5|4025.5|7
1723557320000|2024-08-13 13:55:20|4033.5|4027.5|4034.5|4028.5|4034.7|4028.7|4033.5|4027.5|2
1723557330000|2024-08-13 13:55:30|4034.7|4028.7|4038.5|4032.5|4041.7|4035.7|4034.5|4028.5|13
1723557340000|2024-08-13 13:55:40|4038.7|4032.7|4039.7|4033.7|4040.2|4034.2|4038.7|4032.7|4
1723557350000|2024-08-13 13:55:50|4040|4034|4040.7|4034.7|4040.7|4034.7|4040|4034|2
1723557360000|2024-08-13 13:56:00|4040.5|4034.5|4039.7|4033.7|4040.5|4034.5|4039.7|4033.7|4
1723557370000|2024-08-13 13:56:10|4037.7|4031.7|4038.5|4032.5|4038.5|4032.5|4037.2|4031.2|5
1723557380000|2024-08-13 13:56:20|4037.7|4031.7|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|0
1723557390000|2024-08-13 13:56:30|4036.7|4030.7|4040.5|4034.5|4040.7|4034.7|4036.7|4030.7|4
1723557400000|2024-08-13 13:56:40|4040.7|4034.7|4042.5|4036.5|4042.7|4036.7|4040.7|4034.7|0
1723557410000|2024-08-13 13:56:50|4042.7|4036.7|4046.6|4040.6|4046.9|4040.9|4042.2|4036.2|11
1723557420000|2024-08-13 13:57:00|4046.9|4040.9|4045.6|4039.6|4046.9|4040.9|4044.1|4038.1|1
1723557430000|2024-08-13 13:57:10|4045.9|4039.9|4045.6|4039.6|4045.9|4039.9|4045.6|4039.6|1
1723557440000|2024-08-13 13:57:20|4045.9|4039.9|4045.9|4039.9|4047.1|4041.1|4045.6|4039.6|4
1723557450000|2024-08-13 13:57:30|4046.1|4040.1|4047.9|4041.9|4047.9|4041.9|4046.1|4040.1|4
1723557460000|2024-08-13 13:57:40|4047.7|4041.7|4047.9|4041.9|4048.7|4042.7|4047.1|4041.1|10
1723557470000|2024-08-13 13:57:50|4048.1|4042.1|4044.9|4038.9|4048.1|4042.1|4044.9|4038.9|6
1723557480000|2024-08-13 13:58:00|4044.7|4038.7|4046.9|4040.9|4046.9|4040.9|4044.7|4038.7|1
1723557490000|2024-08-13 13:58:10|4045.9|4039.9|4043.2|4037.2|4045.9|4039.9|4043.2|4037.2|1
1723557500000|2024-08-13 13:58:20|4043.7|4037.7|4042.9|4036.9|4043.7|4037.7|4041.7|4035.7|2
1723557510000|2024-08-13 13:58:30|4042.7|4036.7|4043.9|4037.9|4043.9|4037.9|4042.7|4036.7|1
1723557520000|2024-08-13 13:58:40|4044.9|4038.9|4043.9|4037.9|4044.9|4038.9|4043.9|4037.9|5
1723557530000|2024-08-13 13:58:50|4044.2|4038.2|4043.9|4037.9|4044.2|4038.2|4043.7|4037.7|0
1723557540000|2024-08-13 13:59:00|4044.4|4038.4|4043.1|4037.1|4045.9|4039.9|4043.1|4037.1|8
1723557550000|2024-08-13 13:59:10|4043.4|4037.4|4042.4|4036.4|4043.9|4037.9|4042.4|4036.4|5
1723557560000|2024-08-13 13:59:20|4042.9|4036.9|4044.6|4038.6|4044.9|4038.9|4042.9|4036.9|4
1723557570000|2024-08-13 13:59:30|4044.9|4038.9|4044.9|4038.9|4045.9|4039.9|4044.9|4038.9|0
1723557580000|2024-08-13 13:59:40|4045.9|4039.9|4047.9|4041.9|4047.9|4041.9|4044.9|4038.9|0
1723557590000|2024-08-13 13:59:50|4048.7|4042.7|4050.9|4044.9|4050.9|4044.9|4048.7|4042.7|1
1723557600000|2024-08-13 14:00:00|4050.4|4044.4|4057.2|4051.2|4060.2|4054.2|4048.9|4042.9|45
1723557610000|2024-08-13 14:00:10|4056.4|4050.4|4062.2|4056.2|4062.4|4056.4|4056.4|4050.4|56
1723557620000|2024-08-13 14:00:20|4061.9|4055.9|4061.9|4055.9|4063.2|4057.2|4061.9|4055.9|6
1723557630000|2024-08-13 14:00:30|4062.2|4056.2|4057.2|4051.2|4062.7|4056.7|4056.7|4050.7|14
1723557640000|2024-08-13 14:00:40|4057|4051|4058.7|4052.7|4061.4|4055.4|4057|4051|3
1723557650000|2024-08-13 14:00:50|4058.5|4052.5|4061.7|4055.7|4061.7|4055.7|4056.7|4050.7|2
1723557660000|2024-08-13 14:01:00|4060.9|4054.9|4058.7|4052.7|4061.2|4055.2|4058.7|4052.7|9
1723557670000|2024-08-13 14:01:10|4059.9|4053.9|4057.2|4051.2|4059.9|4053.9|4057.2|4051.2|15
1723557680000|2024-08-13 14:01:20|4057.4|4051.4|4056.4|4050.4|4057.4|4051.4|4056.1|4050.1|1
1723557690000|2024-08-13 14:01:30|4056.9|4050.9|4056.4|4050.4|4056.9|4050.9|4056.4|4050.4|7
1723557700000|2024-08-13 14:01:40|4053.9|4047.9|4047.5|4041.5|4054.9|4048.9|4046.5|4040.5|30
1723557710000|2024-08-13 14:01:50|4047.3|4041.3|4048|4042|4048.8|4042.8|4047.3|4041.3|8
1723557720000|2024-08-13 14:02:00|4047.3|4041.3|4046.1|4040.1|4047.3|4041.3|4045.8|4039.8|4
1723557730000|2024-08-13 14:02:10|4045.8|4039.8|4047.8|4041.8|4048.8|4042.8|4044.8|4038.8|4
1723557740000|2024-08-13 14:02:20|4046.5|4040.5|4045.3|4039.3|4046.5|4040.5|4045.3|4039.3|2
1723557750000|2024-08-13 14:02:30|4044.5|4038.5|4044.3|4038.3|4044.5|4038.5|4042.8|4036.8|0
1723557760000|2024-08-13 14:02:40|4044.5|4038.5|4043.3|4037.3|4045.3|4039.3|4043.3|4037.3|1
1723557770000|2024-08-13 14:02:50|4043|4037|4046.8|4040.8|4046.8|4040.8|4043|4037|1
1723557780000|2024-08-13 14:03:00|4047|4041|4046.5|4040.5|4047.5|4041.5|4045.8|4039.8|0
1723557790000|2024-08-13 14:03:10|4046|4040|4043.5|4037.5|4046.3|4040.3|4043.5|4037.5|1
1723557800000|2024-08-13 14:03:20|4043.3|4037.3|4043.5|4037.5|4044.5|4038.5|4043|4037|0
1723557810000|2024-08-13 14:03:30|4043.3|4037.3|4042|4036|4043.3|4037.3|4042|4036|4
1723557820000|2024-08-13 14:03:40|4042.3|4036.3|4041.5|4035.5|4042.5|4036.5|4041.5|4035.5|1
1723557830000|2024-08-13 14:03:50|4040.5|4034.5|4040.8|4034.8|4040.8|4034.8|4040.5|4034.5|1
1723557840000|2024-08-13 14:04:00|4041.3|4035.3|4047|4041|4047|4041|4041|4035|1
1723557850000|2024-08-13 14:04:10|4046.8|4040.8|4045.8|4039.8|4047.3|4041.3|4045.5|4039.5|1
1723557860000|2024-08-13 14:04:20|4045.5|4039.5|4043|4037|4045.5|4039.5|4043|4037|2
1723557870000|2024-08-13 14:04:30|4044.3|4038.3|4045|4039|4045|4039|4044.3|4038.3|3
1723557880000|2024-08-13 14:04:40|4044.5|4038.5|4043|4037|4045|4039|4043|4037|1
1723557890000|2024-08-13 14:04:50|4042.7|4036.7|4041|4035|4042.7|4036.7|4041|4035|0
1723557900000|2024-08-13 14:05:00|4040.8|4034.8|4040|4034|4040.8|4034.8|4040|4034|0
1723557910000|2024-08-13 14:05:10|4041|4035|4038.7|4032.7|4041|4035|4038.4|4032.4|11
1723557920000|2024-08-13 14:05:20|4038.4|4032.4|4037.4|4031.4|4038.4|4032.4|4037.4|4031.4|0
1723557940000|2024-08-13 14:05:40|4036.4|4030.4|4035.4|4029.4|4036.4|4030.4|4035.2|4029.2|0
1723557950000|2024-08-13 14:05:50|4035.2|4029.2|4034.2|4028.2|4035.4|4029.4|4033.4|4027.4|1
1723557960000|2024-08-13 14:06:00|4033.7|4027.7|4032.4|4026.4|4035.2|4029.2|4032.4|4026.4|9
1723557970000|2024-08-13 14:06:10|4032.2|4026.2|4031.4|4025.4|4032.4|4026.4|4031.4|4025.4|3
1723557980000|2024-08-13 14:06:20|4030.9|4024.9|4028.4|4022.4|4030.9|4024.9|4028.4|4022.4|2
1723557990000|2024-08-13 14:06:30|4028.1|4022.1|4026.9|4020.9|4028.4|4022.4|4026.9|4020.9|3
1723558000000|2024-08-13 14:06:40|4027.4|4021.4|4026.9|4020.9|4027.4|4021.4|4026.6|4020.6|3
1723558010000|2024-08-13 14:06:50|4027.1|4021.1|4027.1|4021.1|4027.4|4021.4|4024.4|4018.4|184
1723558020000|2024-08-13 14:07:00|4026.6|4020.6|4026.3|4020.3|4028.3|4022.3|4026.3|4020.3|4
1723558030000|2024-08-13 14:07:10|4025.3|4019.3|4027|4021|4027.5|4021.5|4025.3|4019.3|2
1723558040000|2024-08-13 14:07:20|4027.3|4021.3|4026.3|4020.3|4027.8|4021.8|4026.3|4020.3|2
1723558050000|2024-08-13 14:07:30|4026.5|4020.5|4027.3|4021.3|4027.3|4021.3|4026.5|4020.5|0
1723558060000|2024-08-13 14:07:40|4027.1|4021.1|4027.6|4021.6|4028.3|4022.3|4025.8|4019.8|5
1723558070000|2024-08-13 14:07:50|4027.8|4021.8|4026.9|4020.9|4028.3|4022.3|4026.9|4020.9|40
1723558080000|2024-08-13 14:08:00|4027.6|4021.6|4026.9|4020.9|4027.6|4021.6|4026.1|4020.1|2
1723558090000|2024-08-13 14:08:10|4027.1|4021.1|4026.4|4020.4|4027.1|4021.1|4026.4|4020.4|14
1723558100000|2024-08-13 14:08:20|4025.2|4019.2|4025.6|4019.6|4025.7|4019.7|4024.2|4018.2|5
1723558110000|2024-08-13 14:08:30|4025.9|4019.9|4029.4|4023.4|4029.4|4023.4|4025.7|4019.7|3
1723558120000|2024-08-13 14:08:40|4029.7|4023.7|4029.1|4023.1|4029.9|4023.9|4028.6|4022.6|3
1723558130000|2024-08-13 14:08:50|4028.9|4022.9|4026.4|4020.4|4029.6|4023.6|4026.4|4020.4|19
1723558140000|2024-08-13 14:09:00|4028.6|4022.6|4026.4|4020.4|4028.6|4022.6|4025.6|4019.6|18
1723558150000|2024-08-13 14:09:10|4026.6|4020.6|4029.9|4023.9|4029.9|4023.9|4025.6|4019.6|11
1723558160000|2024-08-13 14:09:20|4030.4|4024.4|4033.4|4027.4|4033.9|4027.9|4030.4|4024.4|5
1723558170000|2024-08-13 14:09:30|4031.6|4025.6|4034.4|4028.4|4034.4|4028.4|4030.9|4024.9|3
1723558180000|2024-08-13 14:09:40|4034.2|4028.2|4033.4|4027.4|4034.2|4028.2|4033.1|4027.1|0
1723558190000|2024-08-13 14:09:50|4034.1|4028.1|4036.6|4030.6|4038.2|4032.2|4034.1|4028.1|0
1723558200000|2024-08-13 14:10:00|4036.9|4030.9|4032.9|4026.9|4037.1|4031.1|4032.9|4026.9|5
1723558210000|2024-08-13 14:10:10|4031.6|4025.6|4026.9|4020.9|4031.6|4025.6|4026.4|4020.4|3
1723558220000|2024-08-13 14:10:20|4027.1|4021.1|4028.4|4022.4|4029.6|4023.6|4027.1|4021.1|2
1723558230000|2024-08-13 14:10:30|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.1|4023.1|15
1723558240000|2024-08-13 14:10:40|4029.6|4023.6|4031.1|4025.1|4031.1|4025.1|4029.6|4023.6|0
1723558250000|2024-08-13 14:10:50|4031.4|4025.4|4031.7|4025.7|4032.4|4026.4|4030.1|4024.1|1
1723558260000|2024-08-13 14:11:00|4031.9|4025.9|4030.4|4024.4|4032.4|4026.4|4029.7|4023.7|1
1723558270000|2024-08-13 14:11:10|4029.7|4023.7|4030.4|4024.4|4030.4|4024.4|4029.4|4023.4|0
1723558280000|2024-08-13 14:11:20|4030.7|4024.7|4029.6|4023.6|4030.7|4024.7|4029.6|4023.6|0
1723558290000|2024-08-13 14:11:30|4029.4|4023.4|4029.2|4023.2|4029.4|4023.4|4029.2|4023.2|4
1723558300000|2024-08-13 14:11:40|4028.2|4022.2|4029.7|4023.7|4031.5|4025.5|4027.2|4021.2|23
1723558310000|2024-08-13 14:11:50|4029.5|4023.5|4028.7|4022.7|4029.7|4023.7|4028.5|4022.5|3
1723558320000|2024-08-13 14:12:00|4028.5|4022.5|4030.2|4024.2|4030.2|4024.2|4028.2|4022.2|4
1723558330000|2024-08-13 14:12:10|4029.2|4023.2|4028.4|4022.4|4030.2|4024.2|4028.2|4022.2|8
1723558340000|2024-08-13 14:12:20|4028|4022|4027.4|4021.4|4028|4022|4026.9|4020.9|1
1723558350000|2024-08-13 14:12:30|4027.7|4021.7|4027.9|4021.9|4027.9|4021.9|4027.2|4021.2|3
1723558360000|2024-08-13 14:12:40|4028.2|4022.2|4028.2|4022.2|4028.4|4022.4|4027.7|4021.7|0
1723558370000|2024-08-13 14:12:50|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4026.7|4020.7|0
1723558380000|2024-08-13 14:13:00|4026.7|4020.7|4027.4|4021.4|4027.7|4021.7|4026.6|4020.6|0
1723558390000|2024-08-13 14:13:10|4026.9|4020.9|4026.6|4020.6|4026.9|4020.9|4026.6|4020.6|9
1723558400000|2024-08-13 14:13:20|4025.1|4019.1|4028|4022|4028.7|4022.7|4024.4|4018.4|4
1723558410000|2024-08-13 14:13:30|4028.2|4022.2|4028|4022|4028.4|4022.4|4028|4022|0
1723558420000|2024-08-13 14:13:40|4027.5|4021.5|4027.7|4021.7|4029.2|4023.2|4026.4|4020.4|5
1723558430000|2024-08-13 14:13:50|4026.7|4020.7|4030|4024|4030|4024|4026.7|4020.7|0
1723558440000|2024-08-13 14:14:00|4029.7|4023.7|4027|4021|4030|4024|4026.2|4020.2|2
1723558450000|2024-08-13 14:14:10|4027.4|4021.4|4029.2|4023.2|4030|4024|4027|4021|1
1723558460000|2024-08-13 14:14:20|4029.7|4023.7|4029.2|4023.2|4030|4024|4027.9|4021.9|13
1723558470000|2024-08-13 14:14:30|4029.5|4023.5|4027.7|4021.7|4029.7|4023.7|4027.7|4021.7|2
1723558480000|2024-08-13 14:14:40|4027.5|4021.5|4027.7|4021.7|4027.7|4021.7|4027.5|4021.5|0
1723558490000|2024-08-13 14:14:50|4027.5|4021.5|4027.2|4021.2|4027.7|4021.7|4027.2|4021.2|0
1723558500000|2024-08-13 14:15:00|4028.2|4022.2|4030.2|4024.2|4030.2|4024.2|4028.2|4022.2|6
1723558510000|2024-08-13 14:15:10|4030.7|4024.7|4031.2|4025.2|4032|4026|4029.2|4023.2|25
1723558520000|2024-08-13 14:15:20|4030.9|4024.9|4032.4|4026.4|4033.6|4027.6|4030|4024|25
1723558530000|2024-08-13 14:15:30|4031.9|4025.9|4032.4|4026.4|4033.9|4027.9|4031.4|4025.4|21
1723558540000|2024-08-13 14:15:40|4031.4|4025.4|4032.1|4026.1|4032.1|4026.1|4031.4|4025.4|0
1723558550000|2024-08-13 14:15:50|4032.4|4026.4|4031.6|4025.6|4032.6|4026.6|4031.4|4025.4|0
1723558560000|2024-08-13 14:16:00|4032.1|4026.1|4029.9|4023.9|4032.6|4026.6|4029.9|4023.9|1
1723558570000|2024-08-13 14:16:10|4029.6|4023.6|4028.4|4022.4|4029.6|4023.6|4026.6|4020.6|7
1723558580000|2024-08-13 14:16:20|4028.1|4022.1|4028.1|4022.1|4028.6|4022.6|4027.6|4021.6|1
1723558590000|2024-08-13 14:16:30|4028.6|4022.6|4027.6|4021.6|4029.6|4023.6|4027.6|4021.6|0
1723558600000|2024-08-13 14:16:40|4028.1|4022.1|4027.6|4021.6|4028.1|4022.1|4027.6|4021.6|0
1723558610000|2024-08-13 14:16:50|4026.4|4020.4|4024.8|4018.8|4026.4|4020.4|4024.6|4018.6|10
1723558620000|2024-08-13 14:17:00|4025.1|4019.1|4025.4|4019.4|4027.6|4021.6|4025.1|4019.1|5
1723558630000|2024-08-13 14:17:10|4025.6|4019.6|4024.6|4018.6|4025.6|4019.6|4024.6|4018.6|0
1723558640000|2024-08-13 14:17:20|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|11
1723558650000|2024-08-13 14:17:30|4024.6|4018.6|4025.1|4019.1|4026.6|4020.6|4024.1|4018.1|2
1723558660000|2024-08-13 14:17:40|4024.9|4018.9|4026.1|4020.1|4026.4|4020.4|4024.6|4018.6|1
1723558670000|2024-08-13 14:17:50|4025.6|4019.6|4026.1|4020.1|4026.1|4020.1|4024.6|4018.6|43
1723558680000|2024-08-13 14:18:00|4026.3|4020.3|4029.3|4023.3|4029.6|4023.6|4026.3|4020.3|7
1723558690000|2024-08-13 14:18:10|4029.1|4023.1|4028.6|4022.6|4029.1|4023.1|4028.1|4022.1|3
1723558700000|2024-08-13 14:18:20|4028.3|4022.3|4028.8|4022.8|4029.1|4023.1|4028.3|4022.3|1
1723558710000|2024-08-13 14:18:30|4028.1|4022.1|4028.3|4022.3|4028.3|4022.3|4026.8|4020.8|2
1723558720000|2024-08-13 14:18:40|4028.1|4022.1|4028.1|4022.1|4028.6|4022.6|4028.1|4022.1|5
1723558730000|2024-08-13 14:18:50|4027.8|4021.8|4028.1|4022.1|4028.4|4022.4|4027.8|4021.8|0
1723558740000|2024-08-13 14:19:00|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.6|4021.6|1
1723558750000|2024-08-13 14:19:10|4028.4|4022.4|4029.6|4023.6|4029.6|4023.6|4028.4|4022.4|7
1723558760000|2024-08-13 14:19:20|4028.8|4022.8|4027.1|4021.1|4028.8|4022.8|4027.1|4021.1|11
1723558770000|2024-08-13 14:19:30|4027.3|4021.3|4028.4|4022.4|4028.9|4022.9|4026.9|4020.9|4
1723558780000|2024-08-13 14:19:40|4028.7|4022.7|4028.9|4022.9|4029.2|4023.2|4028.7|4022.7|1
1723558790000|2024-08-13 14:19:50|4027.9|4021.9|4026.4|4020.4|4027.9|4021.9|4024.7|4018.7|22
1723558800000|2024-08-13 14:20:00|4026.2|4020.2|4028.1|4022.1|4028.9|4022.9|4026.2|4020.2|0
1723558810000|2024-08-13 14:20:10|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|2
1723558820000|2024-08-13 14:20:20|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4026.9|4020.9|0
1723558830000|2024-08-13 14:20:30|4027.4|4021.4|4026.4|4020.4|4027.4|4021.4|4026.4|4020.4|6
1723558840000|2024-08-13 14:20:40|4026.2|4020.2|4029.2|4023.2|4029.4|4023.4|4026.2|4020.2|11
1723558850000|2024-08-13 14:20:50|4028.7|4022.7|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|0
1723558860000|2024-08-13 14:21:00|4026.9|4020.9|4029.4|4023.4|4029.4|4023.4|4026.7|4020.7|0
1723558870000|2024-08-13 14:21:10|4029.2|4023.2|4027.9|4021.9|4029.2|4023.2|4027.9|4021.9|4
1723558880000|2024-08-13 14:21:20|4026.4|4020.4|4029.4|4023.4|4029.4|4023.4|4025.9|4019.9|2
1723558890000|2024-08-13 14:21:30|4029.7|4023.7|4030|4024|4030.3|4024.3|4029.7|4023.7|3
1723558900000|2024-08-13 14:21:40|4029.7|4023.7|4028.2|4022.2|4029.7|4023.7|4028.2|4022.2|29
1723558910000|2024-08-13 14:21:50|4027.9|4021.9|4026.2|4020.2|4027.9|4021.9|4026.2|4020.2|0
1723558920000|2024-08-13 14:22:00|4026.5|4020.5|4028.8|4022.8|4029.2|4023.2|4026.2|4020.2|1
1723558930000|2024-08-13 14:22:10|4028.6|4022.6|4028.5|4022.5|4029.8|4023.8|4028.5|4022.5|5
1723558940000|2024-08-13 14:22:20|4028.3|4022.3|4030.4|4024.4|4030.4|4024.4|4028.3|4022.3|6
1723558950000|2024-08-13 14:22:30|4031.4|4025.4|4032.6|4026.6|4032.6|4026.6|4031.4|4025.4|53
1723558960000|2024-08-13 14:22:40|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.2|4025.2|4
1723558970000|2024-08-13 14:22:50|4032.2|4026.2|4031.6|4025.6|4032.4|4026.4|4031.4|4025.4|16
1723558980000|2024-08-13 14:23:00|4030.8|4024.8|4031.6|4025.6|4031.6|4025.6|4030.6|4024.6|0
1723558990000|2024-08-13 14:23:10|4031.4|4025.4|4030.3|4024.3|4031.4|4025.4|4027.9|4021.9|14
1723559000000|2024-08-13 14:23:20|4030.5|4024.5|4030.6|4024.6|4031.6|4025.6|4030.5|4024.5|1
1723559010000|2024-08-13 14:23:30|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4029.6|4023.6|4
1723559020000|2024-08-13 14:23:40|4029.6|4023.6|4029.6|4023.6|4029.8|4023.8|4029.6|4023.6|0
1723559030000|2024-08-13 14:23:50|4029.8|4023.8|4029.6|4023.6|4029.8|4023.8|4029.6|4023.6|0
1723559040000|2024-08-13 14:24:00|4029.8|4023.8|4028.8|4022.8|4029.8|4023.8|4028.8|4022.8|0
1723559050000|2024-08-13 14:24:10|4027.8|4021.8|4025.6|4019.6|4027.8|4021.8|4025.6|4019.6|1
1723559060000|2024-08-13 14:24:20|4025.3|4019.3|4026.3|4020.3|4026.3|4020.3|4024.6|4018.6|3
1723559070000|2024-08-13 14:24:30|4026.6|4020.6|4028.2|4022.2|4028.4|4022.4|4026.6|4020.6|1
1723559080000|2024-08-13 14:24:40|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.2|4020.2|3
1723559090000|2024-08-13 14:24:50|4026.2|4020.2|4025.4|4019.4|4026.4|4020.4|4025.4|4019.4|0
1723559100000|2024-08-13 14:25:00|4024.6|4018.6|4024.9|4018.9|4025.2|4019.2|4023.6|4017.6|9
1723559110000|2024-08-13 14:25:10|4024.6|4018.6|4024.1|4018.1|4024.9|4018.9|4023.6|4017.6|0
1723559120000|2024-08-13 14:25:20|4023.6|4017.6|4025.3|4019.3|4025.3|4019.3|4023.6|4017.6|1
1723559130000|2024-08-13 14:25:30|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1723559140000|2024-08-13 14:25:40|4024.3|4018.3|4024|4018|4024.3|4018.3|4023.8|4017.8|1
1723559150000|2024-08-13 14:25:50|4023.8|4017.8|4025.3|4019.3|4025.3|4019.3|4023.8|4017.8|4
1723559160000|2024-08-13 14:26:00|4025|4019|4023.8|4017.8|4025.3|4019.3|4022.3|4016.3|4
1723559170000|2024-08-13 14:26:10|4024|4018|4024.3|4018.3|4024.3|4018.3|4024|4018|0
1723559180000|2024-08-13 14:26:20|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1723559190000|2024-08-13 14:26:30|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|1
1723559200000|2024-08-13 14:26:40|4023|4017|4023.5|4017.5|4023.5|4017.5|4023|4017|24
1723559210000|2024-08-13 14:26:50|4023.3|4017.3|4024|4018|4024|4018|4023.3|4017.3|0
1723559220000|2024-08-13 14:27:00|4023.5|4017.5|4024.8|4018.8|4024.8|4018.8|4023.5|4017.5|1
1723559230000|2024-08-13 14:27:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.3|4019.3|1
1723559240000|2024-08-13 14:27:20|4026.9|4020.9|4024.5|4018.5|4026.9|4020.9|4024.5|4018.5|31
1723559250000|2024-08-13 14:27:30|4024.7|4018.7|4025.5|4019.5|4025.9|4019.9|4024.7|4018.7|0
1723559260000|2024-08-13 14:27:40|4025.7|4019.7|4026.5|4020.5|4026.5|4020.5|4025.7|4019.7|0
1723559270000|2024-08-13 14:27:50|4026.9|4020.9|4025|4019|4027.5|4021.5|4025|4019|51
1723559280000|2024-08-13 14:28:00|4025.3|4019.3|4024|4018|4025.5|4019.5|4024|4018|0
1723559290000|2024-08-13 14:28:10|4024.2|4018.2|4023.7|4017.7|4024.5|4018.5|4022.7|4016.7|2
1723559300000|2024-08-13 14:28:20|4023.5|4017.5|4023.3|4017.3|4023.5|4017.5|4022.7|4016.7|5
1723559310000|2024-08-13 14:28:30|4023.5|4017.5|4023.5|4017.5|4023.7|4017.7|4022.5|4016.5|1
1723559320000|2024-08-13 14:28:40|4022.7|4016.7|4022.3|4016.3|4023.5|4017.5|4021.5|4015.5|4
1723559330000|2024-08-13 14:28:50|4022|4016|4022.5|4016.5|4022.5|4016.5|4021.5|4015.5|2
1723559340000|2024-08-13 14:29:00|4023.7|4017.7|4021.5|4015.5|4024.5|4018.5|4021|4015|14
1723559350000|2024-08-13 14:29:10|4021.8|4015.8|4022.8|4016.8|4022.8|4016.8|4021.8|4015.8|9
1723559360000|2024-08-13 14:29:20|4023.3|4017.3|4026|4020|4026|4020|4023.1|4017.1|8
1723559370000|2024-08-13 14:29:30|4026.3|4020.3|4026|4020|4026.8|4020.8|4026|4020|0
1723559380000|2024-08-13 14:29:40|4026.8|4020.8|4026.3|4020.3|4026.8|4020.8|4026|4020|4
1723559390000|2024-08-13 14:29:50|4027|4021|4027|4021|4027|4021|4027|4021|1
1723559400000|2024-08-13 14:30:00|4026.8|4020.8|4024.3|4018.3|4027|4021|4024|4018|5
1723559410000|2024-08-13 14:30:10|4024|4018|4023|4017|4024|4018|4023|4017|0
1723559420000|2024-08-13 14:30:20|4023.2|4017.2|4023|4017|4023.2|4017.2|4023|4017|1
1723559430000|2024-08-13 14:30:30|4023.2|4017.2|4020.2|4014.2|4023.2|4017.2|4020.2|4014.2|9
1723559440000|2024-08-13 14:30:40|||||||||24
1723559450000|2024-08-13 14:30:50|4020.7|4014.7|4021|4015|4021|4015|4020.7|4014.7|13
1723559460000|2024-08-13 14:31:00|4021.2|4015.2|4021.5|4015.5|4021.5|4015.5|4021.2|4015.2|0
1723559470000|2024-08-13 14:31:10|4021|4015|4021.1|4015.1|4021.9|4015.9|4021|4015|27
1723559480000|2024-08-13 14:31:20|4019.9|4013.9|4019.1|4013.1|4020.4|4014.4|4019.1|4013.1|8
1723559490000|2024-08-13 14:31:30|4019.9|4013.9|4017.1|4011.1|4019.9|4013.9|4016.9|4010.9|9
1723559500000|2024-08-13 14:31:40|4016.9|4010.9|4017.9|4011.9|4017.9|4011.9|4015.9|4009.9|1
1723559510000|2024-08-13 14:31:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1723559520000|2024-08-13 14:32:00|4016.6|4010.6|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|1
1723559530000|2024-08-13 14:32:10|4016.9|4010.9|4017.1|4011.1|4017.1|4011.1|4016.1|4010.1|0
1723559550000|2024-08-13 14:32:30|4018.1|4012.1|4016.1|4010.1|4018.1|4012.1|4015.1|4009.1|9
1723559560000|2024-08-13 14:32:40|4016.4|4010.4|4012.4|4006.4|4016.4|4010.4|4012.4|4006.4|5
1723559570000|2024-08-13 14:32:50|4011.6|4005.6|4008.5|4002.5|4011.6|4005.6|4007.7|4001.7|54
1723559580000|2024-08-13 14:33:00|4008.7|4002.7|4009|4003|4010|4004|4008.5|4002.5|14
1723559590000|2024-08-13 14:33:10|4008.5|4002.5|4013.2|4007.2|4013.5|4007.5|4007.5|4001.5|25
1723559600000|2024-08-13 14:33:20|4013|4007|4010.5|4004.5|4013|4007|4010.5|4004.5|1
1723559610000|2024-08-13 14:33:30|4009.4|4003.4|4009.5|4003.5|4010.5|4004.5|4009|4003|18
1723559630000|2024-08-13 14:33:50|4010.5|4004.5|4006.9|4000.9|4010.5|4004.5|4006.9|4000.9|6
1723559640000|2024-08-13 14:34:00|4006.7|4000.7|4005.4|3999.4|4008.2|4002.2|4005.4|3999.4|38
1723559650000|2024-08-13 14:34:10|4005.7|3999.7|4004.9|3998.9|4005.7|3999.7|4004.9|3998.9|2
1723559660000|2024-08-13 14:34:20|4005.2|3999.2|4005.9|3999.9|4005.9|3999.9|4004.9|3998.9|3
1723559680000|2024-08-13 14:34:40|4005.7|3999.7|4004.7|3998.7|4005.7|3999.7|4004.1|3998.1|9
1723559690000|2024-08-13 14:34:50|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.1|3998.1|0
1723559700000|2024-08-13 14:35:00|4004.1|3998.1|4006.6|4000.6|4006.9|4000.9|4004.1|3998.1|3
1723559710000|2024-08-13 14:35:10|4006.4|4000.4|4006.4|4000.4|4006.6|4000.6|4004.9|3998.9|10
1723559720000|2024-08-13 14:35:20|4006.7|4000.7|4007.9|4001.9|4008.4|4002.4|4006.4|4000.4|30
1723559730000|2024-08-13 14:35:30|4007.1|4001.1|4008.6|4002.6|4008.9|4002.9|4007.1|4001.1|3
1723559740000|2024-08-13 14:35:40|4008.4|4002.4|4007.6|4001.6|4008.6|4002.6|4007.2|4001.2|0
1723559750000|2024-08-13 14:35:50|4007.1|4001.1|4006.9|4000.9|4007.6|4001.6|4005.9|3999.9|0
1723559760000|2024-08-13 14:36:00|4007.1|4001.1|4007.9|4001.9|4008.9|4002.9|4006.9|4000.9|1
1723559770000|2024-08-13 14:36:10|4008.1|4002.1|4008.1|4002.1|4009.1|4003.1|4008.1|4002.1|0
1723559780000|2024-08-13 14:36:20|4008.4|4002.4|4006.6|4000.6|4008.4|4002.4|4006.6|4000.6|2
1723559790000|2024-08-13 14:36:30|4005.9|3999.9|4004.1|3998.1|4006.4|4000.4|4004.1|3998.1|0
1723559800000|2024-08-13 14:36:40|4005.6|3999.6|4008.9|4002.9|4008.9|4002.9|4004.9|3998.9|6
1723559810000|2024-08-13 14:36:50|4008.6|4002.6|4007.7|4001.7|4009.1|4003.1|4006.9|4000.9|52
1723559820000|2024-08-13 14:37:00|4007.2|4001.2|4006.2|4000.2|4007.2|4001.2|4006.2|4000.2|1
1723559830000|2024-08-13 14:37:10|4006|4000|4004.9|3998.9|4006.2|4000.2|4002.6|3996.6|17
1723559840000|2024-08-13 14:37:20|4004.6|3998.6|4004.9|3998.9|4005.1|3999.1|4004.6|3998.6|1
1723559850000|2024-08-13 14:37:30|4006.1|4000.1|4006.9|4000.9|4007.1|4001.1|4005.9|3999.9|1
1723559860000|2024-08-13 14:37:40|4006.3|4000.3|4004.4|3998.4|4006.3|4000.3|4004.4|3998.4|2
1723559870000|2024-08-13 14:37:50|4004.1|3998.1|4002.9|3996.9|4004.1|3998.1|4002.9|3996.9|4
1723559880000|2024-08-13 14:38:00|4003.1|3997.1|4003.4|3997.4|4005.1|3999.1|4003.1|3997.1|1
1723559890000|2024-08-13 14:38:10|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4002.9|3996.9|0
1723559900000|2024-08-13 14:38:20|4002.6|3996.6|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|20
1723559910000|2024-08-13 14:38:30|4001.1|3995.1|4000.6|3994.6|4001.1|3995.1|4000.6|3994.6|8
1723559920000|2024-08-13 14:38:40|4000.9|3994.9|4000.9|3994.9|4002.1|3996.1|4000.1|3994.1|12
1723559930000|2024-08-13 14:38:50|4001.1|3995.1|3998.9|3992.9|4001.1|3995.1|3998.7|3992.7|1
1723559940000|2024-08-13 14:39:00|3999.2|3993.2|3998.7|3992.7|3999.9|3993.9|3998.7|3992.7|5
1723559950000|2024-08-13 14:39:10|3998.1|3992.1|3998.7|3992.7|3998.7|3992.7|3998.1|3992.1|16
1723559960000|2024-08-13 14:39:20|3998.4|3992.4|3997.7|3991.7|3998.4|3992.4|3997.7|3991.7|3
1723559970000|2024-08-13 14:39:30|3997.9|3991.9|3997.9|3991.9|3998.2|3992.2|3997.9|3991.9|0
1723559980000|2024-08-13 14:39:40|3996.4|3990.4|3996.7|3990.7|3997.4|3991.4|3996.4|3990.4|58
1723559990000|2024-08-13 14:39:50|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|6
1723560000000|2024-08-13 14:40:00|3996.7|3990.7|3999.3|3993.3|3999.3|3993.3|3996.7|3990.7|12
1723560010000|2024-08-13 14:40:10|3999.6|3993.6|3998.1|3992.1|3999.6|3993.6|3996.6|3990.6|3
1723560020000|2024-08-13 14:40:20|3998.3|3992.3|3996.6|3990.6|3998.3|3992.3|3996.6|3990.6|5
1723560030000|2024-08-13 14:40:30|3996.3|3990.3|3997.1|3991.1|3997.3|3991.3|3996.3|3990.3|0
1723560040000|2024-08-13 14:40:40|3996.3|3990.3|3998.1|3992.1|3998.6|3992.6|3996.3|3990.3|2
1723560050000|2024-08-13 14:40:50|3997.6|3991.6|3998.6|3992.6|3999.3|3993.3|3997.6|3991.6|2
1723560060000|2024-08-13 14:41:00|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3998.6|3992.6|0
1723560070000|2024-08-13 14:41:10|3999.3|3993.3|3998.6|3992.6|3999.3|3993.3|3998.6|3992.6|0
1723560080000|2024-08-13 14:41:20|3997.6|3991.6|3996.6|3990.6|3997.6|3991.6|3996.3|3990.3|4
1723560090000|2024-08-13 14:41:30|3996.8|3990.8|3998.1|3992.1|3998.1|3992.1|3996.6|3990.6|0
1723560100000|2024-08-13 14:41:40|3997.8|3991.8|3998.3|3992.3|3999.1|3993.1|3997.8|3991.8|1
1723560110000|2024-08-13 14:41:50|3998.6|3992.6|3999.8|3993.8|3999.8|3993.8|3998.3|3992.3|11
1723560120000|2024-08-13 14:42:00|3999.6|3993.6|4001.6|3995.6|4003.1|3997.1|3999.1|3993.1|7
1723560130000|2024-08-13 14:42:10|4001.3|3995.3|4002.1|3996.1|4002.1|3996.1|4001.1|3995.1|2
1723560140000|2024-08-13 14:42:20|4001.1|3995.1|4000.3|3994.3|4001.1|3995.1|4000.1|3994.1|3
1723560150000|2024-08-13 14:42:30|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4
1723560160000|2024-08-13 14:42:40|4004.1|3998.1|4004.1|3998.1|4004.3|3998.3|4003.3|3997.3|9
1723560170000|2024-08-13 14:42:50|4003.6|3997.6|4002.6|3996.6|4004.3|3998.3|4002.6|3996.6|5
1723560180000|2024-08-13 14:43:00|4002.4|3996.4|4002.4|3996.4|4002.7|3996.7|4002.1|3996.1|2
1723560190000|2024-08-13 14:43:10|4001.9|3995.9|3999.9|3993.9|4001.9|3995.9|3999.7|3993.7|2
1723560200000|2024-08-13 14:43:20|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.4|3993.4|1
1723560210000|2024-08-13 14:43:30|3999.4|3993.4|3997.9|3991.9|3999.9|3993.9|3997.9|3991.9|2
1723560220000|2024-08-13 14:43:40|3998.4|3992.4|3999.9|3993.9|3999.9|3993.9|3997.9|3991.9|0
1723560230000|2024-08-13 14:43:50|4000.1|3994.1|4001.9|3995.9|4001.9|3995.9|4000.1|3994.1|0
1723560240000|2024-08-13 14:44:00|4001.6|3995.6|4001.6|3995.6|4002.9|3996.9|4001.1|3995.1|0
1723560250000|2024-08-13 14:44:10|4001.1|3995.1|4001.4|3995.4|4002.1|3996.1|4001.1|3995.1|3
1723560260000|2024-08-13 14:44:20|4001.6|3995.6|4004.9|3998.9|4004.9|3998.9|4001.1|3995.1|0
1723560270000|2024-08-13 14:44:30|4003.9|3997.9|4006.2|4000.2|4006.9|4000.9|4003.9|3997.9|19
1723560280000|2024-08-13 14:44:40|4005.9|3999.9|4006.7|4000.7|4007.9|4001.9|4005.9|3999.9|7
1723560290000|2024-08-13 14:44:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4004.9|3998.9|1
1723560300000|2024-08-13 14:45:00|4005.9|3999.9|4003.1|3997.1|4005.9|3999.9|4003.1|3997.1|0
1723560310000|2024-08-13 14:45:10|4003.4|3997.4|4004.9|3998.9|4005.2|3999.2|4003.4|3997.4|1
1723560320000|2024-08-13 14:45:20|4005.6|3999.6|4004.1|3998.1|4005.6|3999.6|4004.1|3998.1|10
1723560330000|2024-08-13 14:45:30|4003.6|3997.6|4004.3|3998.3|4004.3|3998.3|4002.1|3996.1|14
1723560340000|2024-08-13 14:45:40|4004.1|3998.1|4002.3|3996.3|4004.1|3998.1|4002.3|3996.3|10
1723560350000|2024-08-13 14:45:50|4001.5|3995.5|4003|3997|4003.3|3997.3|4001.5|3995.5|0
1723560360000|2024-08-13 14:46:00|4003.3|3997.3|4003.5|3997.5|4003.5|3997.5|4003.3|3997.3|1
1723560370000|2024-08-13 14:46:10|4002.8|3996.8|4002.5|3996.5|4003.5|3997.5|4002.5|3996.5|11
1723560380000|2024-08-13 14:46:20|4002|3996|4002.5|3996.5|4003|3997|4002|3996|3
1723560390000|2024-08-13 14:46:30|4002.8|3996.8|4005.5|3999.5|4005.5|3999.5|4002.8|3996.8|0
1723560400000|2024-08-13 14:46:40|4005|3999|4004.5|3998.5|4006.1|4000.1|4004.5|3998.5|9
1723560410000|2024-08-13 14:46:50|4004.3|3998.3|4004.5|3998.5|4004.5|3998.5|4004.3|3998.3|0
1723560430000|2024-08-13 14:47:10|4003.5|3997.5|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|2
1723560440000|2024-08-13 14:47:20|4003|3997|4005.9|3999.9|4005.9|3999.9|4003|3997|4
1723560450000|2024-08-13 14:47:30|4005.4|3999.4|4005.4|3999.4|4006.2|4000.2|4005.4|3999.4|3
1723560470000|2024-08-13 14:47:50|4005.1|3999.1|4001.7|3995.7|4005.1|3999.1|4001.5|3995.5|12
1723560480000|2024-08-13 14:48:00|4001.9|3995.9|4003.4|3997.4|4003.4|3997.4|4001.9|3995.9|3
1723560490000|2024-08-13 14:48:10|4002.9|3996.9|4003.1|3997.1|4003.6|3997.6|4002.4|3996.4|0
1723560500000|2024-08-13 14:48:20|4003.6|3997.6|4002.5|3996.5|4003.6|3997.6|4002.5|3996.5|27
1723560510000|2024-08-13 14:48:30|4002.2|3996.2|4003|3997|4005|3999|4001.5|3995.5|87
1723560520000|2024-08-13 14:48:40|4002.8|3996.8|3999.9|3993.9|4002.8|3996.8|3999.9|3993.9|4
1723560530000|2024-08-13 14:48:50|4000.1|3994.1|3999.6|3993.6|4000.1|3994.1|3998.9|3992.9|1
1723560540000|2024-08-13 14:49:00|3999.9|3993.9|4002.9|3996.9|4003.9|3997.9|3999.9|3993.9|17
1723560550000|2024-08-13 14:49:10|4002.6|3996.6|4004.8|3998.8|4006.7|4000.7|4002.6|3996.6|9
1723560560000|2024-08-13 14:49:20|4004.5|3998.5|4005.3|3999.3|4007.3|4001.3|4004.5|3998.5|15
1723560570000|2024-08-13 14:49:30|4004.6|3998.6|4006.3|4000.3|4006.5|4000.5|4004.5|3998.5|8
1723560580000|2024-08-13 14:49:40|4006.5|4000.5|4006.8|4000.8|4007.3|4001.3|4006.5|4000.5|0
1723560590000|2024-08-13 14:49:50|4006.5|4000.5|4006.9|4000.9|4007.9|4001.9|4006.5|4000.5|8
1723560600000|2024-08-13 14:50:00|4006.7|4000.7|4008.7|4002.7|4009.5|4003.5|4006.7|4000.7|24
1723560610000|2024-08-13 14:50:10|4009.5|4003.5|4009.3|4003.3|4010|4004|4008.2|4002.2|7
1723560620000|2024-08-13 14:50:20|4009|4003|4009.2|4003.2|4009.5|4003.5|4008.5|4002.5|10
1723560630000|2024-08-13 14:50:30|4008.9|4002.9|4010.4|4004.4|4011.2|4005.2|4008.9|4002.9|5
1723560640000|2024-08-13 14:50:40|4010.6|4004.6|4012.1|4006.1|4013.4|4007.4|4010.4|4004.4|18
1723560650000|2024-08-13 14:50:50|4013.1|4007.1|4012.1|4006.1|4013.6|4007.6|4011.9|4005.9|38
1723560660000|2024-08-13 14:51:00|4013.1|4007.1|4012.5|4006.5|4013.3|4007.3|4012.5|4006.5|3
1723560670000|2024-08-13 14:51:10|4011.6|4005.6|4009.1|4003.1|4011.8|4005.8|4009.1|4003.1|18
1723560680000|2024-08-13 14:51:20|4008.6|4002.6|4007.1|4001.1|4008.6|4002.6|4007.1|4001.1|0
1723560690000|2024-08-13 14:51:30|4007.6|4001.6|4008.9|4002.9|4009.1|4003.1|4007.6|4001.6|1
1723560700000|2024-08-13 14:51:40|4008.6|4002.6|4009.6|4003.6|4009.9|4003.9|4008.6|4002.6|0
1723560710000|2024-08-13 14:51:50|4009.1|4003.1|4008.1|4002.1|4009.1|4003.1|4008.1|4002.1|0
1723560720000|2024-08-13 14:52:00|4008.6|4002.6|4008.3|4002.3|4008.6|4002.6|4008.3|4002.3|5
1723560730000|2024-08-13 14:52:10|4008.1|4002.1|4007.3|4001.3|4008.3|4002.3|4006.6|4000.6|0
1723560740000|2024-08-13 14:52:20|4007.1|4001.1|4006.3|4000.3|4007.3|4001.3|4006.1|4000.1|1
1723560750000|2024-08-13 14:52:30|4006.5|4000.5|4007.3|4001.3|4007.3|4001.3|4006.5|4000.5|0
1723560760000|2024-08-13 14:52:40|4007.5|4001.5|4007|4001|4008.3|4002.3|4007|4001|4
1723560770000|2024-08-13 14:52:50|4007.7|4001.7|4007.7|4001.7|4008.2|4002.2|4007.7|4001.7|3
1723560780000|2024-08-13 14:53:00|4007.3|4001.3|4007.7|4001.7|4007.7|4001.7|4006.2|4000.2|5
1723560790000|2024-08-13 14:53:10|4007.5|4001.5|4007|4001|4008|4002|4007|4001|0
1723560800000|2024-08-13 14:53:20|4006.7|4000.7|4006.5|4000.5|4006.7|4000.7|4006.5|4000.5|4
1723560810000|2024-08-13 14:53:30|4007|4001|4008|4002|4008|4002|4006|4000|2
1723560820000|2024-08-13 14:53:40|4007.7|4001.7|4009|4003|4009|4003|4006.5|4000.5|1
1723560830000|2024-08-13 14:53:50|4008.7|4002.7|4008|4002|4008.7|4002.7|4008|4002|0
1723560840000|2024-08-13 14:54:00|4006.7|4000.7|4007|4001|4008|4002|4006.7|4000.7|7
1723560850000|2024-08-13 14:54:10|4008|4002|4007.5|4001.5|4009|4003|4007.5|4001.5|1
1723560860000|2024-08-13 14:54:20|4007.2|4001.2|4007|4001|4007.2|4001.2|4007|4001|1
1723560870000|2024-08-13 14:54:30|4006.7|4000.7|4004|3998|4006.7|4000.7|4004|3998|7
1723560880000|2024-08-13 14:54:40|4003.7|3997.7|4001.7|3995.7|4003.7|3997.7|4001.7|3995.7|5
1723560890000|2024-08-13 14:54:50|4001.2|3995.2|4001|3995|4001.7|3995.7|4001|3995|0
1723560910000|2024-08-13 14:55:10|4000.4|3994.4|4000.5|3994.5|4001|3995|4000|3994|5
1723560920000|2024-08-13 14:55:20|4000.2|3994.2|4000|3994|4000.2|3994.2|4000|3994|0
1723560940000|2024-08-13 14:55:40|3998.7|3992.7|3998|3992|3998.7|3992.7|3997.5|3991.5|6
1723560950000|2024-08-13 14:55:50|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|9
1723560970000|2024-08-13 14:56:10|3998|3992|3997.7|3991.7|3999.5|3993.5|3997.7|3991.7|3
1723560980000|2024-08-13 14:56:20|3998|3992|3998.5|3992.5|3998.7|3992.7|3998|3992|0
1723560990000|2024-08-13 14:56:30|3998.7|3992.7|3998|3992|3998.7|3992.7|3998|3992|0
1723561000000|2024-08-13 14:56:40|3996.2|3990.2|3996|3990|3996.2|3990.2|3996|3990|3
1723561010000|2024-08-13 14:56:50|3995.7|3989.7|3993|3987|3995.7|3989.7|3993|3987|17
1723561030000|2024-08-13 14:57:10|3992.7|3986.7|3991.7|3985.7|3992.7|3986.7|3991.5|3985.5|19
1723561040000|2024-08-13 14:57:20|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|5
1723561050000|2024-08-13 14:57:30|3992.2|3986.2|3991.3|3985.3|3992.7|3986.7|3991.3|3985.3|1
1723561060000|2024-08-13 14:57:40|3991.5|3985.5|3993.2|3987.2|3993.2|3987.2|3991.5|3985.5|2
1723561070000|2024-08-13 14:57:50|3993.7|3987.7|3992.7|3986.7|3993.7|3987.7|3992.3|3986.3|2
1723561080000|2024-08-13 14:58:00|3992.5|3986.5|3988.7|3982.7|3992.5|3986.5|3988.7|3982.7|5
1723561090000|2024-08-13 14:58:10|3988.5|3982.5|3988|3982|3989.5|3983.5|3988|3982|22
1723561100000|2024-08-13 14:58:20|3987.4|3981.4|3989|3983|3989.2|3983.2|3986|3980|17
1723561110000|2024-08-13 14:58:30|3988.7|3982.7|3990|3984|3990|3984|3988.5|3982.5|12
1723561120000|2024-08-13 14:58:40|3989.7|3983.7|3989.7|3983.7|3990.7|3984.7|3989.7|3983.7|6
1723561130000|2024-08-13 14:58:50|3990|3984|3990.7|3984.7|3990.7|3984.7|3989.3|3983.3|3
1723561140000|2024-08-13 14:59:00|3990.5|3984.5|3989.7|3983.7|3990.7|3984.7|3989.7|3983.7|6
1723561150000|2024-08-13 14:59:10|3990|3984|3988.7|3982.7|3991|3985|3988.7|3982.7|50
1723561170000|2024-08-13 14:59:30|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|1
1723561180000|2024-08-13 14:59:40|3988.2|3982.2|3988.4|3982.4|3988.5|3982.5|3988.2|3982.2|10
1723561190000|2024-08-13 14:59:50|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|2
1723561200000|2024-08-13 15:00:00|3987.9|3981.9|3988.7|3982.7|3988.9|3982.9|3987.7|3981.7|2
1723561210000|2024-08-13 15:00:10|3988.4|3982.4|3988.9|3982.9|3988.9|3982.9|3988.2|3982.2|13
1723561230000|2024-08-13 15:00:30|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|0
1723561240000|2024-08-13 15:00:40|3988.9|3982.9|3990.9|3984.9|3991.5|3985.5|3988.9|3982.9|37
1723561250000|2024-08-13 15:00:50|3991.9|3985.9|3992.2|3986.2|3992.2|3986.2|3991.4|3985.4|4
1723561260000|2024-08-13 15:01:00|3991.9|3985.9|3985.1|3979.1|3991.9|3985.9|3985.1|3979.1|27
1723561270000|2024-08-13 15:01:10|3986.1|3980.1|3986.1|3980.1|3987.8|3981.8|3986.1|3980.1|34
1723561280000|2024-08-13 15:01:20|3985.6|3979.6|3987.8|3981.8|3987.8|3981.8|3985.6|3979.6|1
1723561290000|2024-08-13 15:01:30|3987.1|3981.1|3988.1|3982.1|3988.3|3982.3|3987.1|3981.1|1
1723561300000|2024-08-13 15:01:40|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3988.3|3982.3|0
1723561310000|2024-08-13 15:01:50|3989.1|3983.1|3986.7|3980.7|3989.1|3983.1|3986.7|3980.7|1
1723561320000|2024-08-13 15:02:00|3987.3|3981.3|3986.3|3980.3|3987.5|3981.5|3986|3980|9
1723561330000|2024-08-13 15:02:10|3986|3980|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|4
1723561340000|2024-08-13 15:02:20|3985.7|3979.7|3986.3|3980.3|3986.3|3980.3|3985.7|3979.7|0
1723561350000|2024-08-13 15:02:30|3986.5|3980.5|3985.5|3979.5|3986.5|3980.5|3985.3|3979.3|4
1723561360000|2024-08-13 15:02:40|3986|3980|3985.7|3979.7|3986.5|3980.5|3985.7|3979.7|0
1723561370000|2024-08-13 15:02:50|3986.5|3980.5|3989.7|3983.7|3990.5|3984.5|3986.5|3980.5|3
1723561390000|2024-08-13 15:03:10|3988.9|3982.9|3988.7|3982.7|3989.5|3983.5|3988.7|3982.7|4
1723561400000|2024-08-13 15:03:20|3988.5|3982.5|3988.7|3982.7|3988.7|3982.7|3988.5|3982.5|4
1723561410000|2024-08-13 15:03:30|3987.9|3981.9|3987.7|3981.7|3987.9|3981.9|3987.7|3981.7|0
1723561420000|2024-08-13 15:03:40|3987.9|3981.9|3988.5|3982.5|3988.7|3982.7|3987.7|3981.7|15
1723561430000|2024-08-13 15:03:50|3988.3|3982.3|3987.7|3981.7|3988.7|3982.7|3987.7|3981.7|0
1723561440000|2024-08-13 15:04:00|3987.9|3981.9|3986.7|3980.7|3988|3982|3986.7|3980.7|0
1723561450000|2024-08-13 15:04:10|3987|3981|3981.1|3975.1|3988|3982|3981|3975|59
1723561460000|2024-08-13 15:04:20|3980.6|3974.6|3981.6|3975.6|3981.9|3975.9|3980.6|3974.6|3
1723561470000|2024-08-13 15:04:30|3981.4|3975.4|3981.2|3975.2|3981.7|3975.7|3980.4|3974.4|1
1723561480000|2024-08-13 15:04:40|3981.6|3975.6|3981.4|3975.4|3982.4|3976.4|3981.4|3975.4|2
1723561490000|2024-08-13 15:04:50|3981.7|3975.7|3980.4|3974.4|3982.1|3976.1|3980.4|3974.4|0
1723561500000|2024-08-13 15:05:00|3980.6|3974.6|3981.6|3975.6|3981.6|3975.6|3980.4|3974.4|5
1723561510000|2024-08-13 15:05:10|3981.1|3975.1|3980.8|3974.8|3981.6|3975.6|3980.1|3974.1|4
1723561520000|2024-08-13 15:05:20|3980.3|3974.3|3977.9|3971.9|3980.5|3974.5|3977.8|3971.8|19
1723561530000|2024-08-13 15:05:30|3977.6|3971.6|3979.2|3973.2|3979.4|3973.4|3975|3969|118
1723561540000|2024-08-13 15:05:40|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.7|3972.7|0
1723561550000|2024-08-13 15:05:50|3978.2|3972.2|3978.2|3972.2|3978.4|3972.4|3978.2|3972.2|0
1723561560000|2024-08-13 15:06:00|3977.4|3971.4|3977.2|3971.2|3977.6|3971.6|3977.2|3971.2|2
1723561570000|2024-08-13 15:06:10|3978.9|3972.9|3978.9|3972.9|3979.2|3973.2|3978.9|3972.9|5
1723561580000|2024-08-13 15:06:20|3979.2|3973.2|3977.2|3971.2|3979.4|3973.4|3976.5|3970.5|4
1723561590000|2024-08-13 15:06:30|3976.9|3970.9|3978.5|3972.5|3978.5|3972.5|3976.5|3970.5|10
1723561600000|2024-08-13 15:06:40|3978.2|3972.2|3978.7|3972.7|3978.7|3972.7|3978.2|3972.2|1
1723561610000|2024-08-13 15:06:50|3978.9|3972.9|3978.5|3972.5|3978.9|3972.9|3978.5|3972.5|1
1723561620000|2024-08-13 15:07:00|3978.2|3972.2|3977.9|3971.9|3978.4|3972.4|3977.9|3971.9|1
1723561630000|2024-08-13 15:07:10|3977.7|3971.7|3977.9|3971.9|3977.9|3971.9|3977.4|3971.4|1
1723561650000|2024-08-13 15:07:30|3976.9|3970.9|3978.9|3972.9|3978.9|3972.9|3976.9|3970.9|9
1723561660000|2024-08-13 15:07:40|3978.7|3972.7|3977.9|3971.9|3978.7|3972.7|3977.9|3971.9|2
1723561670000|2024-08-13 15:07:50|3976.9|3970.9|3978.2|3972.2|3978.9|3972.9|3976.9|3970.9|0
1723561680000|2024-08-13 15:08:00|3978.4|3972.4|3978.4|3972.4|3978.9|3972.9|3977.9|3971.9|0
1723561690000|2024-08-13 15:08:10|3978.2|3972.2|3978.6|3972.6|3978.9|3972.9|3977.9|3971.9|2
1723561700000|2024-08-13 15:08:20|3978.9|3972.9|3979.6|3973.6|3979.9|3973.9|3978.4|3972.4|4
1723561710000|2024-08-13 15:08:30|3981.5|3975.5|3980.9|3974.9|3981.9|3975.9|3980.9|3974.9|3
1723561720000|2024-08-13 15:08:40|3980.5|3974.5|3978.2|3972.2|3980.5|3974.5|3978.2|3972.2|10
1723561730000|2024-08-13 15:08:50|3978.9|3972.9|3979.3|3973.3|3979.6|3973.6|3978.5|3972.5|22
1723561740000|2024-08-13 15:09:00|3978.8|3972.8|3978.3|3972.3|3978.8|3972.8|3977.3|3971.3|0
1723561750000|2024-08-13 15:09:10|3977.8|3971.8|3978|3972|3978|3972|3977.8|3971.8|0
1723561760000|2024-08-13 15:09:20|3977.6|3971.6|3977.8|3971.8|3977.8|3971.8|3976.8|3970.8|1
1723561770000|2024-08-13 15:09:30|3977.6|3971.6|3977.8|3971.8|3977.8|3971.8|3977.6|3971.6|1
1723561780000|2024-08-13 15:09:40|3977.6|3971.6|3977.6|3971.6|3977.8|3971.8|3977.6|3971.6|0
1723561790000|2024-08-13 15:09:50|3977.3|3971.3|3978.6|3972.6|3978.6|3972.6|3977.3|3971.3|7
1723561800000|2024-08-13 15:10:00|3978.8|3972.8|3976.1|3970.1|3978.8|3972.8|3976.1|3970.1|2
1723561810000|2024-08-13 15:10:10|3976.4|3970.4|3977.6|3971.6|3977.6|3971.6|3976.4|3970.4|9
1723561820000|2024-08-13 15:10:20|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.3|3971.3|0
1723561830000|2024-08-13 15:10:30|3977.6|3971.6|3979.1|3973.1|3979.1|3973.1|3976.8|3970.8|0
1723561840000|2024-08-13 15:10:40|3979.6|3973.6|3979.3|3973.3|3979.6|3973.6|3979.3|3973.3|0
1723561850000|2024-08-13 15:10:50|3979.1|3973.1|3979.6|3973.6|3980.1|3974.1|3979.1|3973.1|1
1723561860000|2024-08-13 15:11:00|3979.5|3973.5|3975.8|3969.8|3979.5|3973.5|3975.8|3969.8|8
1723561870000|2024-08-13 15:11:10|3975|3969|3975|3969|3975|3969|3975|3969|1
1723561880000|2024-08-13 15:11:20|3976.8|3970.8|3977|3971|3977|3971|3976|3970|2
1723561890000|2024-08-13 15:11:30|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1723561900000|2024-08-13 15:11:40|3978|3972|3977|3971|3978|3972|3976.8|3970.8|0
1723561910000|2024-08-13 15:11:50|3977.3|3971.3|3977.4|3971.4|3978.3|3972.3|3976.9|3970.9|1
1723561920000|2024-08-13 15:12:00|3977.6|3971.6|3976.7|3970.7|3978.6|3972.6|3976.7|3970.7|11
1723561930000|2024-08-13 15:12:10|3975.7|3969.7|3976.7|3970.7|3976.7|3970.7|3975.7|3969.7|0
1723561940000|2024-08-13 15:12:20|3976.4|3970.4|3977.2|3971.2|3977.2|3971.2|3976|3970|1
1723561950000|2024-08-13 15:12:30|3977|3971|3979.5|3973.5|3979.5|3973.5|3977|3971|2
1723561960000|2024-08-13 15:12:40|3980.1|3974.1|3981.7|3975.7|3981.7|3975.7|3980.1|3974.1|21
1723561970000|2024-08-13 15:12:50|3981.4|3975.4|3982.6|3976.6|3982.6|3976.6|3980.9|3974.9|11
1723561980000|2024-08-13 15:13:00|3982.1|3976.1|3982.6|3976.6|3982.6|3976.6|3981.6|3975.6|1
1723561990000|2024-08-13 15:13:10|3982.4|3976.4|3982.4|3976.4|3983.4|3977.4|3982.1|3976.1|9
1723562000000|2024-08-13 15:13:20|3982.9|3976.9|3983.1|3977.1|3983.1|3977.1|3982.1|3976.1|5
1723562010000|2024-08-13 15:13:30|3982.9|3976.9|3986.9|3980.9|3986.9|3980.9|3982.9|3976.9|12
1723562020000|2024-08-13 15:13:40|3986.6|3980.6|3985.8|3979.8|3986.6|3980.6|3985.1|3979.1|8
1723562030000|2024-08-13 15:13:50|3984.8|3978.8|3983.6|3977.6|3984.8|3978.8|3983.6|3977.6|2
1723562040000|2024-08-13 15:14:00|3983.3|3977.3|3982.6|3976.6|3983.6|3977.6|3982.6|3976.6|1
1723562050000|2024-08-13 15:14:10|3982.8|3976.8|3982.6|3976.6|3982.8|3976.8|3982.4|3976.4|1
1723562060000|2024-08-13 15:14:20|3982.8|3976.8|3982.6|3976.6|3982.8|3976.8|3982.6|3976.6|1
1723562070000|2024-08-13 15:14:30|3982.8|3976.8|3983.1|3977.1|3983.6|3977.6|3982.6|3976.6|0
1723562080000|2024-08-13 15:14:40|3982.9|3976.9|3982.6|3976.6|3982.9|3976.9|3982.4|3976.4|1
1723562090000|2024-08-13 15:14:50|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|0
1723562100000|2024-08-13 15:15:00|3982.9|3976.9|3982.6|3976.6|3983.6|3977.6|3982.6|3976.6|0
1723562110000|2024-08-13 15:15:10|3982.4|3976.4|3978.6|3972.6|3982.4|3976.4|3978.4|3972.4|6
1723562120000|2024-08-13 15:15:20|3978.4|3972.4|3979.6|3973.6|3979.6|3973.6|3978.1|3972.1|2
1723562130000|2024-08-13 15:15:30|3979.8|3973.8|3980.1|3974.1|3980.6|3974.6|3979.4|3973.4|4
1723562140000|2024-08-13 15:15:40|3979.9|3973.9|3980.4|3974.4|3980.4|3974.4|3979.9|3973.9|2
1723562150000|2024-08-13 15:15:50|3980.6|3974.6|3981.6|3975.6|3981.6|3975.6|3980.6|3974.6|0
1723562160000|2024-08-13 15:16:00|3981.3|3975.3|3979.6|3973.6|3981.3|3975.3|3979.6|3973.6|1
1723562180000|2024-08-13 15:16:20|3979.1|3973.1|3977.4|3971.4|3979.1|3973.1|3977.4|3971.4|1
1723562200000|2024-08-13 15:16:40|3977.1|3971.1|3977.1|3971.1|3977.4|3971.4|3977.1|3971.1|1
1723562210000|2024-08-13 15:16:50|3977.4|3971.4|3977.6|3971.6|3977.9|3971.9|3977.4|3971.4|0
1723562220000|2024-08-13 15:17:00|3977.9|3971.9|3977.4|3971.4|3977.9|3971.9|3977.4|3971.4|0
1723562230000|2024-08-13 15:17:10|3977.6|3971.6|3980.6|3974.6|3980.6|3974.6|3977.4|3971.4|4
1723562240000|2024-08-13 15:17:20|3980.7|3974.7|3981.8|3975.8|3981.9|3975.9|3979.3|3973.3|3
1723562250000|2024-08-13 15:17:30|3981.6|3975.6|3982.9|3976.9|3982.9|3976.9|3981.3|3975.3|8
1723562270000|2024-08-13 15:17:50|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3982.9|3976.9|0
1723562280000|2024-08-13 15:18:00|3982.9|3976.9|3987.1|3981.1|3987.1|3981.1|3982.6|3976.6|1
1723562290000|2024-08-13 15:18:10|3986.3|3980.3|3989.1|3983.1|3989.1|3983.1|3985.1|3979.1|6
1723562300000|2024-08-13 15:18:20|3990.1|3984.1|3990.8|3984.8|3990.9|3984.9|3988.1|3982.1|7
1723562310000|2024-08-13 15:18:30|3990.6|3984.6|3991.9|3985.9|3992.5|3986.5|3990.1|3984.1|12
1723562320000|2024-08-13 15:18:40|3991.5|3985.5|3995.5|3989.5|3998.3|3992.3|3990.7|3984.7|57
1723562330000|2024-08-13 15:18:50|3995.2|3989.2|3993.1|3987.1|3995.2|3989.2|3993.1|3987.1|4
1723562340000|2024-08-13 15:19:00|3993.4|3987.4|3993.7|3987.7|3993.9|3987.9|3993.1|3987.1|8
1723562350000|2024-08-13 15:19:10|3993.1|3987.1|3994.9|3988.9|3994.9|3988.9|3992.1|3986.1|1
1723562360000|2024-08-13 15:19:20|3996|3990|3997.7|3991.7|3997.9|3991.9|3996|3990|14
1723562370000|2024-08-13 15:19:30|3998|3992|3999.3|3993.3|3999.8|3993.8|3998|3992|6
1723562380000|2024-08-13 15:19:40|3997.8|3991.8|3997.1|3991.1|3997.8|3991.8|3996.3|3990.3|0
1723562390000|2024-08-13 15:19:50|3996.8|3990.8|3994.8|3988.8|3997.1|3991.1|3994.4|3988.4|8
1723562400000|2024-08-13 15:20:00|3995.1|3989.1|3997.6|3991.6|3999.6|3993.6|3995.1|3989.1|18
1723562410000|2024-08-13 15:20:10|3997.3|3991.3|3997.1|3991.1|3997.8|3991.8|3997.1|3991.1|0
1723562420000|2024-08-13 15:20:20|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1723562430000|2024-08-13 15:20:30|3995.1|3989.1|3995.6|3989.6|3995.6|3989.6|3994.8|3988.8|2
1723562440000|2024-08-13 15:20:40|3995.1|3989.1|3995.3|3989.3|3995.3|3989.3|3995.1|3989.1|0
1723562450000|2024-08-13 15:20:50|3995.6|3989.6|3994.3|3988.3|3995.6|3989.6|3994.3|3988.3|0
1723562460000|2024-08-13 15:21:00|3994.1|3988.1|3995.3|3989.3|3995.3|3989.3|3993.6|3987.6|3
1723562470000|2024-08-13 15:21:10|3995|3989|3996|3990|3996|3990|3994.5|3988.5|0
1723562490000|2024-08-13 15:21:30|3995.7|3989.7|3994|3988|3995.7|3989.7|3994|3988|0
1723562500000|2024-08-13 15:21:40|3993.5|3987.5|3993|3987|3993.7|3987.7|3993|3987|0
1723562510000|2024-08-13 15:21:50|3992.5|3986.5|3993|3987|3993|3987|3992.5|3986.5|0
1723562520000|2024-08-13 15:22:00|3992.6|3986.6|3991|3985|3992.6|3986.6|3991|3985|11
1723562530000|2024-08-13 15:22:10|3991.2|3985.2|3990.8|3984.8|3991.5|3985.5|3990.3|3984.3|11
1723562540000|2024-08-13 15:22:20|3991.7|3985.7|3994|3988|3994|3988|3991.7|3985.7|1
1723562550000|2024-08-13 15:22:30|3995|3989|3995|3989|3995.5|3989.5|3995|3989|0
1723562560000|2024-08-13 15:22:40|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995|3989|5
1723562570000|2024-08-13 15:22:50|3997.4|3991.4|3997.2|3991.2|3997.4|3991.4|3997.2|3991.2|1
1723562580000|2024-08-13 15:23:00|3996.9|3990.9|3995.7|3989.7|3996.9|3990.9|3995.7|3989.7|0
1723562590000|2024-08-13 15:23:10|3994.9|3988.9|4000.2|3994.2|4001.9|3995.9|3994.9|3988.9|18
1723562600000|2024-08-13 15:23:20|3999.7|3993.7|4004.3|3998.3|4005.1|3999.1|3999.7|3993.7|79
1723562610000|2024-08-13 15:23:30|4004.1|3998.1|4004.8|3998.8|4005.8|3999.8|4002.6|3996.6|11
1723562620000|2024-08-13 15:23:40|4005.8|3999.8|4004.8|3998.8|4005.8|3999.8|4004|3998|5
1723562630000|2024-08-13 15:23:50|4005|3999|4005|3999|4005.8|3999.8|4004.2|3998.2|7
1723562640000|2024-08-13 15:24:00|4004|3998|4003|3997|4004|3998|4003|3997|3
1723562650000|2024-08-13 15:24:10|||||||||9
1723562660000|2024-08-13 15:24:20|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.5|3996.5|32
1723562670000|2024-08-13 15:24:30|4002.5|3996.5|4004.8|3998.8|4005.5|3999.5|4002.5|3996.5|21
1723562680000|2024-08-13 15:24:40|4004|3998|4007.7|4001.7|4010.2|4004.2|4004|3998|219
1723562690000|2024-08-13 15:24:50|4008.7|4002.7|4007.7|4001.7|4008.7|4002.7|4007.7|4001.7|1
1723562700000|2024-08-13 15:25:00|4007.4|4001.4|4008.9|4002.9|4009.7|4003.7|4007.4|4001.4|22
1723562710000|2024-08-13 15:25:10|4010.9|4004.9|4009.7|4003.7|4010.9|4004.9|4009.7|4003.7|26
1723562720000|2024-08-13 15:25:20|4008.9|4002.9|4007.4|4001.4|4008.9|4002.9|4005.9|3999.9|19
1723562730000|2024-08-13 15:25:30|4006.9|4000.9|4007.9|4001.9|4007.9|4001.9|4006.9|4000.9|3
1723562740000|2024-08-13 15:25:40|4007.4|4001.4|4007.7|4001.7|4007.7|4001.7|4007.4|4001.4|12
1723562750000|2024-08-13 15:25:50|4006.9|4000.9|4008.7|4002.7|4008.7|4002.7|4006|4000|22
1723562760000|2024-08-13 15:26:00|4008.9|4002.9|4008.7|4002.7|4009.2|4003.2|4008.7|4002.7|0
1723562770000|2024-08-13 15:26:10|4008.4|4002.4|4007.7|4001.7|4008.7|4002.7|4006.9|4000.9|5
1723562780000|2024-08-13 15:26:20|4007.4|4001.4|4007.7|4001.7|4007.7|4001.7|4007.4|4001.4|3
1723562790000|2024-08-13 15:26:30|4006.4|4000.4|4009.5|4003.5|4010.4|4004.4|4006.4|4000.4|29
1723562800000|2024-08-13 15:26:40|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4
1723562810000|2024-08-13 15:26:50|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|0
1723562820000|2024-08-13 15:27:00|4009|4003|4008.2|4002.2|4009|4003|4008.2|4002.2|2
1723562830000|2024-08-13 15:27:10|4007.4|4001.4|4008.4|4002.4|4008.7|4002.7|4006.9|4000.9|11
1723562840000|2024-08-13 15:27:20|4008.2|4002.2|4008.4|4002.4|4008.4|4002.4|4008.2|4002.2|0
1723562850000|2024-08-13 15:27:30|4008.2|4002.2|4009.4|4003.4|4009.4|4003.4|4007.4|4001.4|7
1723562860000|2024-08-13 15:27:40|4009.9|4003.9|4010.4|4004.4|4010.4|4004.4|4009.4|4003.4|1
1723562870000|2024-08-13 15:27:50|4010.7|4004.7|4010.4|4004.4|4011.7|4005.7|4010.4|4004.4|0
1723562880000|2024-08-13 15:28:00|4010.7|4004.7|4009.7|4003.7|4010.7|4004.7|4009.4|4003.4|0
1723562890000|2024-08-13 15:28:10|4009.4|4003.4|4009.7|4003.7|4009.7|4003.7|4009.4|4003.4|1
1723562900000|2024-08-13 15:28:20|4009.6|4003.6|4008.9|4002.9|4009.6|4003.6|4008.9|4002.9|0
1723562910000|2024-08-13 15:28:30|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4007.9|4001.9|4
1723562920000|2024-08-13 15:28:40|4009.1|4003.1|4008.6|4002.6|4009.4|4003.4|4008.6|4002.6|0
1723562930000|2024-08-13 15:28:50|4008.4|4002.4|4007.6|4001.6|4008.4|4002.4|4007.6|4001.6|9
1723562940000|2024-08-13 15:29:00|4007.4|4001.4|4007.6|4001.6|4007.6|4001.6|4007.4|4001.4|0
1723562950000|2024-08-13 15:29:10|4007.4|4001.4|4007.6|4001.6|4007.9|4001.9|4007.4|4001.4|5
1723562960000|2024-08-13 15:29:20|4007.4|4001.4|4007.4|4001.4|4007.9|4001.9|4004.4|3998.4|37
1723562970000|2024-08-13 15:29:30|4006.9|4000.9|4007.6|4001.6|4007.6|4001.6|4006.9|4000.9|2
1723562980000|2024-08-13 15:29:40|4008.9|4002.9|4009.4|4003.4|4009.6|4003.6|4008.9|4002.9|0
1723562990000|2024-08-13 15:29:50|4009.6|4003.6|4010.4|4004.4|4010.6|4004.6|4009.4|4003.4|0
1723563000000|2024-08-13 15:30:00|4010.1|4004.1|4008.9|4002.9|4010.1|4004.1|4008.9|4002.9|1
1723563010000|2024-08-13 15:30:10|4009.4|4003.4|4008.6|4002.6|4009.4|4003.4|4008.4|4002.4|5
1723563020000|2024-08-13 15:30:20|4008|4002|4006.9|4000.9|4008|4002|4005.4|3999.4|77
1723563030000|2024-08-13 15:30:30|4007.1|4001.1|4006.1|4000.1|4007.1|4001.1|4006.1|4000.1|8
1723563040000|2024-08-13 15:30:40|4006.6|4000.6|4004.1|3998.1|4006.6|4000.6|4004.1|3998.1|1
1723563050000|2024-08-13 15:30:50|4003.9|3997.9|4004.6|3998.6|4004.9|3998.9|4003.9|3997.9|1
1723563060000|2024-08-13 15:31:00|4004.9|3998.9|4003.6|3997.6|4005.1|3999.1|4003.1|3997.1|7
1723563070000|2024-08-13 15:31:10|4004.9|3998.9|4006.1|4000.1|4006.1|4000.1|4004.9|3998.9|35
1723563080000|2024-08-13 15:31:20|4008.5|4002.5|4009.1|4003.1|4009.5|4003.5|4008.3|4002.3|19
1723563090000|2024-08-13 15:31:30|4008.9|4002.9|4010.1|4004.1|4010.1|4004.1|4008.8|4002.8|2
1723563100000|2024-08-13 15:31:40|4010.3|4004.3|4012.1|4006.1|4012.1|4006.1|4010.1|4004.1|0
1723563110000|2024-08-13 15:31:50|4013.2|4007.2|4012.1|4006.1|4013.7|4007.7|4012.1|4006.1|10
1723563120000|2024-08-13 15:32:00|4011.1|4005.1|4016.9|4010.9|4016.9|4010.9|4011.1|4005.1|24
1723563130000|2024-08-13 15:32:10|4016.4|4010.4|4016.1|4010.1|4016.4|4010.4|4015.6|4009.6|0
1723563140000|2024-08-13 15:32:20|4015.5|4009.5|4013.6|4007.6|4015.5|4009.5|4013.6|4007.6|5
1723563150000|2024-08-13 15:32:30|4012.9|4006.9|4017.1|4011.1|4017.1|4011.1|4012.9|4006.9|6
1723563160000|2024-08-13 15:32:40|4016.9|4010.9|4016.6|4010.6|4017.1|4011.1|4016.4|4010.4|2
1723563170000|2024-08-13 15:32:50|4016.4|4010.4|4017.2|4011.2|4018.4|4012.4|4016.4|4010.4|7
1723563180000|2024-08-13 15:33:00|4018.4|4012.4|4017.5|4011.5|4018.4|4012.4|4017.5|4011.5|12
1723563190000|2024-08-13 15:33:10|4018.5|4012.5|4021.7|4015.7|4021.7|4015.7|4017.7|4011.7|10
1723563200000|2024-08-13 15:33:20|4022|4016|4021.7|4015.7|4022|4016|4021.7|4015.7|0
1723563210000|2024-08-13 15:33:30|4021.5|4015.5|4020.2|4014.2|4022|4016|4019.9|4013.9|2
1723563220000|2024-08-13 15:33:40|4020.4|4014.4|4020.5|4014.5|4020.9|4014.9|4020.2|4014.2|1
1723563230000|2024-08-13 15:33:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4019.2|4013.2|15
1723563240000|2024-08-13 15:34:00|4019.9|4013.9|4023.6|4017.6|4023.6|4017.6|4019.9|4013.9|8
1723563250000|2024-08-13 15:34:10|4024.6|4018.6|4024.4|4018.4|4024.6|4018.6|4024.1|4018.1|0
1723563260000|2024-08-13 15:34:20|4024.6|4018.6|4026.6|4020.6|4026.6|4020.6|4024.6|4018.6|0
1723563270000|2024-08-13 15:34:30|4026.4|4020.4|4024.2|4018.2|4026.4|4020.4|4024.2|4018.2|5
1723563280000|2024-08-13 15:34:40|4024.4|4018.4|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|0
1723563290000|2024-08-13 15:34:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1723563310000|2024-08-13 15:35:10|4024.1|4018.1|4023.9|4017.9|4024.2|4018.2|4023.2|4017.2|7
1723563320000|2024-08-13 15:35:20|4023.4|4017.4|4025.9|4019.9|4026.2|4020.2|4023.4|4017.4|2
1723563330000|2024-08-13 15:35:30|4026.2|4020.2|4023|4017|4026.2|4020.2|4022.5|4016.5|16
1723563340000|2024-08-13 15:35:40|4022.7|4016.7|4022|4016|4022.7|4016.7|4021.5|4015.5|0
1723563350000|2024-08-13 15:35:50|4022.2|4016.2|4021.3|4015.3|4022.7|4016.7|4021.3|4015.3|3
1723563360000|2024-08-13 15:36:00|4020.7|4014.7|4020|4014|4020.7|4014.7|4019|4013|1
1723563370000|2024-08-13 15:36:10|4019.7|4013.7|4014.5|4008.5|4019.7|4013.7|4014.5|4008.5|21
1723563390000|2024-08-13 15:36:30|4014.7|4008.7|4016|4010|4016.5|4010.5|4014.7|4008.7|3
1723563400000|2024-08-13 15:36:40|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.5|4009.5|1
1723563410000|2024-08-13 15:36:50|4016.3|4010.3|4016|4010|4016.3|4010.3|4015.7|4009.7|0
1723563420000|2024-08-13 15:37:00|4015.7|4009.7|4013.3|4007.3|4015.7|4009.7|4012|4006|44
1723563430000|2024-08-13 15:37:10|4013|4007|4014.3|4008.3|4014.3|4008.3|4013|4007|0
1723563440000|2024-08-13 15:37:20|4012.6|4006.6|4012.3|4006.3|4012.6|4006.6|4012.3|4006.3|35
1723563450000|2024-08-13 15:37:30|4011.8|4005.8|4009.3|4003.3|4011.8|4005.8|4009.3|4003.3|16
1723563460000|2024-08-13 15:37:40|4009.1|4003.1|4007.1|4001.1|4009.3|4003.3|4007.1|4001.1|10
1723563470000|2024-08-13 15:37:50|4006.9|4000.9|4006.3|4000.3|4006.9|4000.9|4005.6|3999.6|25
1723563480000|2024-08-13 15:38:00|4006.8|4000.8|4007.6|4001.6|4007.8|4001.8|4006.8|4000.8|0
1723563490000|2024-08-13 15:38:10|4007.8|4001.8|4007.1|4001.1|4007.8|4001.8|4007|4001|0
1723563500000|2024-08-13 15:38:20|4006.8|4000.8|4005.8|3999.8|4006.8|4000.8|4005.1|3999.1|1
1723563510000|2024-08-13 15:38:30|4006.1|4000.1|4007.8|4001.8|4007.8|4001.8|4005.8|3999.8|0
1723563520000|2024-08-13 15:38:40|4007.6|4001.6|4009.1|4003.1|4009.6|4003.6|4007.6|4001.6|3
1723563530000|2024-08-13 15:38:50|4008.8|4002.8|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|0
1723563540000|2024-08-13 15:39:00|4009.1|4003.1|4008.8|4002.8|4009.8|4003.8|4008.5|4002.5|7
1723563550000|2024-08-13 15:39:10|4008.5|4002.5|4008.8|4002.8|4009.1|4003.1|4008.5|4002.5|0
1723563560000|2024-08-13 15:39:20|4008.5|4002.5|4009|4003|4009|4003|4007.5|4001.5|17
1723563570000|2024-08-13 15:39:30|4008.8|4002.8|4009.7|4003.7|4009.7|4003.7|4008.8|4002.8|0
1723563580000|2024-08-13 15:39:40|4010.3|4004.3|4010|4004|4010.7|4004.7|4009.5|4003.5|0
1723563590000|2024-08-13 15:39:50|4009.2|4003.2|4006.7|4000.7|4009.2|4003.2|4006.5|4000.5|7
1723563600000|2024-08-13 15:40:00|4007.5|4001.5|4009.5|4003.5|4009.5|4003.5|4007.5|4001.5|7
1723563610000|2024-08-13 15:40:10|4009.3|4003.3|4009.7|4003.7|4009.7|4003.7|4009.2|4003.2|0
1723563620000|2024-08-13 15:40:20|4008.7|4002.7|4008.2|4002.2|4008.7|4002.7|4008.2|4002.2|3
1723563630000|2024-08-13 15:40:30|4008|4002|4008|4002|4008|4002|4008|4002|0
1723563640000|2024-08-13 15:40:40|4007.7|4001.7|4007|4001|4007.7|4001.7|4007|4001|3
1723563650000|2024-08-13 15:40:50|4006|4000|4005|3999|4006|4000|4005|3999|1
1723563660000|2024-08-13 15:41:00|4005.7|3999.7|4006.2|4000.2|4006.2|4000.2|4005.7|3999.7|3
1723563670000|2024-08-13 15:41:10|4005.7|3999.7|4005.2|3999.2|4005.9|3999.9|4005.2|3999.2|1
1723563680000|2024-08-13 15:41:20|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1723563690000|2024-08-13 15:41:30|4003.9|3997.9|4003.2|3997.2|4003.9|3997.9|4003.2|3997.2|0
1723563700000|2024-08-13 15:41:40|4003.4|3997.4|4004.2|3998.2|4004.2|3998.2|4002.4|3996.4|5
1723563710000|2024-08-13 15:41:50|4004.7|3998.7|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|0
1723563720000|2024-08-13 15:42:00|4004.2|3998.2|4004.2|3998.2|4004.9|3998.9|4004.2|3998.2|1
1723563730000|2024-08-13 15:42:10|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|7
1723563740000|2024-08-13 15:42:20|4002.9|3996.9|4005.9|3999.9|4005.9|3999.9|4002.9|3996.9|0
1723563750000|2024-08-13 15:42:30|4006.7|4000.7|4006.9|4000.9|4006.9|4000.9|4006.7|4000.7|2
1723563760000|2024-08-13 15:42:40|4007.2|4001.2|4005.7|3999.7|4007.2|4001.2|4005.7|3999.7|1
1723563770000|2024-08-13 15:42:50|4004.7|3998.7|4003.9|3997.9|4004.7|3998.7|4003.7|3997.7|6
1723563780000|2024-08-13 15:43:00|4003.5|3997.5|4003.7|3997.7|4003.7|3997.7|4003.2|3997.2|5
1723563790000|2024-08-13 15:43:10|4003.2|3997.2|4002.4|3996.4|4003.2|3997.2|4002.4|3996.4|0
1723563800000|2024-08-13 15:43:20|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|0
1723563830000|2024-08-13 15:43:50|4002.9|3996.9|4000.9|3994.9|4002.9|3996.9|4000.9|3994.9|1
1723563840000|2024-08-13 15:44:00|4001.9|3995.9|4001.9|3995.9|4002.2|3996.2|4001.9|3995.9|2
1723563850000|2024-08-13 15:44:10|4002.2|3996.2|4001.2|3995.2|4002.2|3996.2|4001.2|3995.2|0
1723563860000|2024-08-13 15:44:20|4000.9|3994.9|4000.9|3994.9|4001.2|3995.2|4000.2|3994.2|2
1723563870000|2024-08-13 15:44:30|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.4|3994.4|2
1723563880000|2024-08-13 15:44:40|4000.9|3994.9|4002.2|3996.2|4002.2|3996.2|4000.9|3994.9|10
1723563890000|2024-08-13 15:44:50|4001.9|3995.9|4004.2|3998.2|4004.2|3998.2|4001.9|3995.9|5
1723563900000|2024-08-13 15:45:00|4003.9|3997.9|4007.9|4001.9|4007.9|4001.9|4003.9|3997.9|33
1723563910000|2024-08-13 15:45:10|4008.2|4002.2|4008.4|4002.4|4008.4|4002.4|4007.2|4001.2|1
1723563920000|2024-08-13 15:45:20|4008.9|4002.9|4007.2|4001.2|4008.9|4002.9|4007.2|4001.2|0
1723563930000|2024-08-13 15:45:30|4007.4|4001.4|4007.2|4001.2|4007.4|4001.4|4007.2|4001.2|0
1723563940000|2024-08-13 15:45:40|4006.9|4000.9|4006.4|4000.4|4007.2|4001.2|4006.2|4000.2|0
1723563950000|2024-08-13 15:45:50|4006.9|4000.9|4008.4|4002.4|4008.4|4002.4|4006.9|4000.9|0
1723563960000|2024-08-13 15:46:00|4009.6|4003.6|4010.4|4004.4|4010.4|4004.4|4008.6|4002.6|25
1723563970000|2024-08-13 15:46:10|4009.4|4003.4|4006.9|4000.9|4009.4|4003.4|4006.9|4000.9|4
1723563980000|2024-08-13 15:46:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4
1723563990000|2024-08-13 15:46:30|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1723564000000|2024-08-13 15:46:40|4005.2|3999.2|4005.6|3999.6|4005.6|3999.6|4005.2|3999.2|9
1723564010000|2024-08-13 15:46:50|4005.4|3999.4|4005.6|3999.6|4005.6|3999.6|4005.4|3999.4|4
1723564020000|2024-08-13 15:47:00|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4005.6|3999.6|6
1723564040000|2024-08-13 15:47:20|4005.6|3999.6|4005.4|3999.4|4005.6|3999.6|4005.4|3999.4|0
1723564050000|2024-08-13 15:47:30|4004.6|3998.6|4006.2|4000.2|4006.2|4000.2|4004.4|3998.4|0
1723564060000|2024-08-13 15:47:40|4006.4|4000.4|4007.6|4001.6|4007.6|4001.6|4006.4|4000.4|0
1723564070000|2024-08-13 15:47:50|4006.6|4000.6|4008.9|4002.9|4008.9|4002.9|4006.6|4000.6|0
1723564080000|2024-08-13 15:48:00|4008.6|4002.6|4008.2|4002.2|4008.6|4002.6|4008.2|4002.2|0
1723564090000|2024-08-13 15:48:10|4008.6|4002.6|4006.6|4000.6|4008.6|4002.6|4006.6|4000.6|0
1723564100000|2024-08-13 15:48:20|4006.4|4000.4|4008.4|4002.4|4008.4|4002.4|4006.4|4000.4|4
1723564110000|2024-08-13 15:48:30|4008.6|4002.6|4008.2|4002.2|4008.6|4002.6|4008.2|4002.2|2
1723564130000|2024-08-13 15:48:50|4008.9|4002.9|4008.7|4002.7|4009.2|4003.2|4008.4|4002.4|5
1723564140000|2024-08-13 15:49:00|4008.4|4002.4|4008.7|4002.7|4008.9|4002.9|4007.9|4001.9|0
1723564150000|2024-08-13 15:49:10|4008.2|4002.2|4008.1|4002.1|4008.2|4002.2|4008.1|4002.1|0
1723564160000|2024-08-13 15:49:20|4007.9|4001.9|4005.1|3999.1|4007.9|4001.9|4005.1|3999.1|0
1723564170000|2024-08-13 15:49:30|4006.1|4000.1|4007.1|4001.1|4007.1|4001.1|4006.1|4000.1|0
1723564180000|2024-08-13 15:49:40|4007.6|4001.6|4006.1|4000.1|4007.6|4001.6|4006.1|4000.1|0
1723564190000|2024-08-13 15:49:50|4008.4|4002.4|4008.4|4002.4|4008.6|4002.6|4008.1|4002.1|3
1723564200000|2024-08-13 15:50:00|4008.6|4002.6|4008.1|4002.1|4009.1|4003.1|4008.1|4002.1|0
1723564210000|2024-08-13 15:50:10|4007.1|4001.1|4005.1|3999.1|4007.1|4001.1|4005.1|3999.1|0
1723564220000|2024-08-13 15:50:20|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|0
1723564260000|2024-08-13 15:51:00|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4002.9|3996.9|2
1723564270000|2024-08-13 15:51:10|4003.9|3997.9|4004.7|3998.7|4004.9|3998.9|4003.9|3997.9|11
1723564280000|2024-08-13 15:51:20|4004|3998|4002.7|3996.7|4004|3998|4002.7|3996.7|6
1723564310000|2024-08-13 15:51:50|4002.1|3996.1|4003.7|3997.7|4003.7|3997.7|4002.1|3996.1|0
1723564320000|2024-08-13 15:52:00|4003.9|3997.9|4004.7|3998.7|4004.7|3998.7|4003.9|3997.9|0
1723564330000|2024-08-13 15:52:10|4004.4|3998.4|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|0
1723564340000|2024-08-13 15:52:20|4003.7|3997.7|4002.9|3996.9|4003.7|3997.7|4002.9|3996.9|0
1723564350000|2024-08-13 15:52:30|4002.7|3996.7|4002.7|3996.7|4002.9|3996.9|4002.7|3996.7|0
1723564360000|2024-08-13 15:52:40|4002.9|3996.9|4002.9|3996.9|4003.1|3997.1|4002.1|3996.1|0
1723564370000|2024-08-13 15:52:50|4003.5|3997.5|4005.7|3999.7|4005.7|3999.7|4003.5|3997.5|2
1723564380000|2024-08-13 15:53:00|4005.5|3999.5|4006.7|4000.7|4007.5|4001.5|4005.5|3999.5|0
1723564390000|2024-08-13 15:53:10|4007.7|4001.7|4007.9|4001.9|4007.9|4001.9|4007.5|4001.5|0
1723564400000|2024-08-13 15:53:20|4007.7|4001.7|4007.5|4001.5|4009|4003|4007.5|4001.5|9
1723564410000|2024-08-13 15:53:30|4007.2|4001.2|4008.7|4002.7|4009.5|4003.5|4006.7|4000.7|2
1723564420000|2024-08-13 15:53:40|4008.5|4002.5|4008|4002|4008.5|4002.5|4008|4002|2
1723564430000|2024-08-13 15:53:50|4008.9|4002.9|4020.2|4014.2|4022.7|4016.7|4008.7|4002.7|57
1723564440000|2024-08-13 15:54:00|4020|4014|4018.1|4012.1|4020.7|4014.7|4018.1|4012.1|6
1723564450000|2024-08-13 15:54:10|4016.6|4010.6|4015.1|4009.1|4016.6|4010.6|4015.1|4009.1|4
1723564460000|2024-08-13 15:54:20|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1723564480000|2024-08-13 15:54:40|4015.1|4009.1|4015.9|4009.9|4016.1|4010.1|4015.1|4009.1|2
1723564490000|2024-08-13 15:54:50|4015.4|4009.4|4013.1|4007.1|4015.4|4009.4|4013.1|4007.1|5
1723564500000|2024-08-13 15:55:00|4012.9|4006.9|4013.1|4007.1|4013.1|4007.1|4012.1|4006.1|2
1723564510000|2024-08-13 15:55:10|4012.4|4006.4|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|0
1723564520000|2024-08-13 15:55:20|4011.1|4005.1|4010.1|4004.1|4011.1|4005.1|4010.1|4004.1|1
1723564530000|2024-08-13 15:55:30|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4008.9|4002.9|5
1723564540000|2024-08-13 15:55:40|4008.7|4002.7|4007.1|4001.1|4008.7|4002.7|4006.7|4000.7|5
1723564550000|2024-08-13 15:55:50|4006.9|4000.9|4005.1|3999.1|4007.1|4001.1|4005.1|3999.1|2
1723564560000|2024-08-13 15:56:00|4004.4|3998.4|4005.1|3999.1|4005.1|3999.1|4003.9|3997.9|3
1723564570000|2024-08-13 15:56:10|4004.9|3998.9|4004.1|3998.1|4004.9|3998.9|4004.1|3998.1|0
1723564580000|2024-08-13 15:56:20|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|0
1723564590000|2024-08-13 15:56:30|4003.9|3997.9|4004.1|3998.1|4004.1|3998.1|4003.9|3997.9|2
1723564600000|2024-08-13 15:56:40|4003.9|3997.9|4004.1|3998.1|4004.1|3998.1|4003.6|3997.6|0
1723564620000|2024-08-13 15:57:00|4003.4|3997.4|4003.1|3997.1|4003.4|3997.4|4003.1|3997.1|3
1723564630000|2024-08-13 15:57:10|4002.9|3996.9|4001.1|3995.1|4002.9|3996.9|4001.1|3995.1|0
1723564640000|2024-08-13 15:57:20|4001.4|3995.4|4003.1|3997.1|4003.1|3997.1|4001.4|3995.4|0
1723564650000|2024-08-13 15:57:30|4003.3|3997.3|4003.6|3997.6|4003.6|3997.6|4003.3|3997.3|3
1723564660000|2024-08-13 15:57:40|4002.8|3996.8|4002.6|3996.6|4002.8|3996.8|4002.6|3996.6|0
1723564670000|2024-08-13 15:57:50|4002.3|3996.3|4001.6|3995.6|4002.6|3996.6|4001.1|3995.1|9
1723564680000|2024-08-13 15:58:00|4001.3|3995.3|4000.3|3994.3|4001.3|3995.3|3999.8|3993.8|1
1723564690000|2024-08-13 15:58:10|3999.8|3993.8|3999.8|3993.8|4000.1|3994.1|3998.6|3992.6|3
1723564700000|2024-08-13 15:58:20|3999.6|3993.6|3999.6|3993.6|3999.8|3993.8|3999.6|3993.6|0
1723564710000|2024-08-13 15:58:30|3995|3989|3996.6|3990.6|3996.6|3990.6|3993|3987|20
1723564720000|2024-08-13 15:58:40|3997.3|3991.3|3997.7|3991.7|3997.8|3991.8|3997.3|3991.3|6
1723564730000|2024-08-13 15:58:50|3997.2|3991.2|3998|3992|3998|3992|3997.2|3991.2|1
1723564740000|2024-08-13 15:59:00|3997.7|3991.7|3997|3991|3997.7|3991.7|3997|3991|4
1723564750000|2024-08-13 15:59:10|3997.2|3991.2|3999.3|3993.3|3999.3|3993.3|3997.2|3991.2|0
1723564760000|2024-08-13 15:59:20|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3999|3993|2
1723564770000|2024-08-13 15:59:30|4000.8|3994.8|4000.3|3994.3|4001|3995|4000.3|3994.3|0
1723564780000|2024-08-13 15:59:40|4000|3994|4000.8|3994.8|4001|3995|4000|3994|0
1723564790000|2024-08-13 15:59:50|4000.6|3994.6|4000.3|3994.3|4000.6|3994.6|3999.6|3993.6|1
1723564800000|2024-08-13 16:00:00|4000.6|3994.6|4000|3994|4000.6|3994.6|3999.8|3993.8|3
1723564810000|2024-08-13 16:00:10|3999.8|3993.8|3999|3993|4000|3994|3998.8|3992.8|1
1723564820000|2024-08-13 16:00:20|3998.8|3992.8|3999|3993|3999|3993|3998.8|3992.8|0
1723564830000|2024-08-13 16:00:30|3999.8|3993.8|4001|3995|4001|3995|3999.3|3993.3|0
1723564840000|2024-08-13 16:00:40|4000.8|3994.8|4000.3|3994.3|4000.8|3994.8|4000.2|3994.2|3
1723564850000|2024-08-13 16:00:50|4000|3994|4002.6|3996.6|4002.6|3996.6|4000|3994|3
1723564860000|2024-08-13 16:01:00|4002.3|3996.3|4003.6|3997.6|4003.6|3997.6|4002|3996|2
1723564870000|2024-08-13 16:01:10|4003.8|3997.8|4003|3997|4004.3|3998.3|4002.8|3996.8|3
1723564880000|2024-08-13 16:01:20|4003.3|3997.3|4007.3|4001.3|4007.3|4001.3|4003|3997|4
1723564890000|2024-08-13 16:01:30|4007.6|4001.6|4005|3999|4007.6|4001.6|4004.8|3998.8|0
1723564900000|2024-08-13 16:01:40|4004.5|3998.5|4004|3998|4005|3999|4004|3998|0
1723564910000|2024-08-13 16:01:50|4004.3|3998.3|4003|3997|4004.3|3998.3|4003|3997|0
1723564920000|2024-08-13 16:02:00|4002.7|3996.7|4002.8|3996.8|4002.8|3996.8|4002.5|3996.5|0
1723564930000|2024-08-13 16:02:10|4003.3|3997.3|4004.8|3998.8|4004.8|3998.8|4002.8|3996.8|2
1723564940000|2024-08-13 16:02:20|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|1
1723564950000|2024-08-13 16:02:30|4006|4000|4006.8|4000.8|4006.8|4000.8|4006|4000|0
1723564960000|2024-08-13 16:02:40|4006|4000|4004.5|3998.5|4006|4000|4004.2|3998.2|1
1723564970000|2024-08-13 16:02:50|4004.2|3998.2|4003|3997|4004.5|3998.5|4002.7|3996.7|4
1723564980000|2024-08-13 16:03:00|4003.5|3997.5|4002.5|3996.5|4003.5|3997.5|4002.5|3996.5|0
1723564990000|2024-08-13 16:03:10|4002.2|3996.2|4003.7|3997.7|4003.7|3997.7|4001.7|3995.7|5
1723565000000|2024-08-13 16:03:20|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1723565010000|2024-08-13 16:03:30|4003.9|3997.9|4006.2|4000.2|4006.2|4000.2|4002.7|3996.7|16
1723565020000|2024-08-13 16:03:40|4006.9|4000.9|4004.7|3998.7|4007.2|4001.2|4004.7|3998.7|14
1723565030000|2024-08-13 16:03:50|4004.2|3998.2|4006.7|4000.7|4006.9|4000.9|4004.2|3998.2|16
1723565040000|2024-08-13 16:04:00|4006.2|4000.2|4008.2|4002.2|4008.2|4002.2|4006.2|4000.2|3
1723565050000|2024-08-13 16:04:10|4008.9|4002.9|4006.7|4000.7|4008.9|4002.9|4005.2|3999.2|4
1723565060000|2024-08-13 16:04:20|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.2|4000.2|0
1723565070000|2024-08-13 16:04:30|4006.7|4000.7|4007.4|4001.4|4008.4|4002.4|4006.7|4000.7|7
1723565080000|2024-08-13 16:04:40|4007.7|4001.7|4006.7|4000.7|4009.2|4003.2|4006.5|4000.5|12
1723565090000|2024-08-13 16:04:50|4006.4|4000.4|4006.2|4000.2|4006.4|4000.4|4006.2|4000.2|0
1723565100000|2024-08-13 16:05:00|4006.4|4000.4|4006.4|4000.4|4006.7|4000.7|4005.7|3999.7|8
1723565110000|2024-08-13 16:05:10|4007.4|4001.4|4008.2|4002.2|4008.4|4002.4|4006.7|4000.7|1
1723565120000|2024-08-13 16:05:20|4007.9|4001.9|4006.2|4000.2|4008.2|4002.2|4006.2|4000.2|1
1723565130000|2024-08-13 16:05:30|4005.9|3999.9|4005.7|3999.7|4006.2|4000.2|4005.7|3999.7|2
1723565140000|2024-08-13 16:05:40|4004.2|3998.2|4001.4|3995.4|4004.2|3998.2|4001.4|3995.4|1
1723565150000|2024-08-13 16:05:50|4001.7|3995.7|4001.4|3995.4|4002.4|3996.4|4001.4|3995.4|6
1723565160000|2024-08-13 16:06:00|4001.7|3995.7|4000.7|3994.7|4001.7|3995.7|4000.7|3994.7|1
1723565170000|2024-08-13 16:06:10|3999.9|3993.9|3999.7|3993.7|3999.9|3993.9|3999.4|3993.4|1
1723565180000|2024-08-13 16:06:20|3999.2|3993.2|4000.2|3994.2|4000.4|3994.4|3998.4|3992.4|4
1723565190000|2024-08-13 16:06:30|3999.9|3993.9|3998.7|3992.7|3999.9|3993.9|3998.2|3992.2|3
1723565200000|2024-08-13 16:06:40|3998.4|3992.4|3998.2|3992.2|3998.4|3992.4|3998.2|3992.2|0
1723565220000|2024-08-13 16:07:00|3997.7|3991.7|3998.7|3992.7|3998.7|3992.7|3997.7|3991.7|0
1723565230000|2024-08-13 16:07:10|3998.2|3992.2|4001.2|3995.2|4001.2|3995.2|3998.2|3992.2|6
1723565240000|2024-08-13 16:07:20|4001.4|3995.4|4000.4|3994.4|4001.7|3995.7|4000.4|3994.4|0
1723565250000|2024-08-13 16:07:30|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1723565260000|2024-08-13 16:07:40|3999.9|3993.9|4000.2|3994.2|4000.2|3994.2|3999.7|3993.7|0
1723565270000|2024-08-13 16:07:50|4000.1|3994.1|3998.4|3992.4|4000.1|3994.1|3998.4|3992.4|1
1723565280000|2024-08-13 16:08:00|3999.1|3993.1|3999.4|3993.4|4000.4|3994.4|3999.1|3993.1|0
1723565290000|2024-08-13 16:08:10|3999.7|3993.7|3999.4|3993.4|4000.4|3994.4|3999.1|3993.1|2
1723565300000|2024-08-13 16:08:20|3999.1|3993.1|3999.4|3993.4|3999.4|3993.4|3999.1|3993.1|0
1723565310000|2024-08-13 16:08:30|3999.6|3993.6|4000.1|3994.1|4000.4|3994.4|3999.6|3993.6|1
1723565320000|2024-08-13 16:08:40|3999.9|3993.9|3999.4|3993.4|4000.1|3994.1|3999.4|3993.4|2
1723565330000|2024-08-13 16:08:50|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1723565340000|2024-08-13 16:09:00|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|0
1723565350000|2024-08-13 16:09:10|3999.6|3993.6|4000.6|3994.6|4000.6|3994.6|3999.4|3993.4|3
1723565360000|2024-08-13 16:09:20|4000.4|3994.4|3999.4|3993.4|4000.4|3994.4|3999.4|3993.4|0
1723565370000|2024-08-13 16:09:30|3999.2|3993.2|3999.1|3993.1|3999.4|3993.4|3999.1|3993.1|0
1723565380000|2024-08-13 16:09:40|||||||||1
1723565390000|2024-08-13 16:09:50|3999.7|3993.7|4000.4|3994.4|4000.4|3994.4|3999.1|3993.1|0
1723565400000|2024-08-13 16:10:00|4000.9|3994.9|4002.2|3996.2|4002.2|3996.2|4000.9|3994.9|0
1723565410000|2024-08-13 16:10:10|4002.9|3996.9|4002.4|3996.4|4003.4|3997.4|4002.4|3996.4|4
1723565420000|2024-08-13 16:10:20|4002.7|3996.7|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|0
1723565440000|2024-08-13 16:10:40|4002.2|3996.2|4002.4|3996.4|4002.4|3996.4|4002.2|3996.2|0
1723565450000|2024-08-13 16:10:50|4001.9|3995.9|4007.4|4001.4|4007.4|4001.4|4001.9|3995.9|5
1723565460000|2024-08-13 16:11:00|4007.1|4001.1|4006.1|4000.1|4007.1|4001.1|4005.9|3999.9|0
1723565470000|2024-08-13 16:11:10|4005.9|3999.9|4005.4|3999.4|4005.9|3999.9|4005.1|3999.1|1
1723565480000|2024-08-13 16:11:20|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4004.4|3998.4|7
1723565490000|2024-08-13 16:11:30|4005.4|3999.4|4005|3999|4006.4|4000.4|4005|3999|270
1723565520000|2024-08-13 16:12:00|4004.5|3998.5|4005.3|3999.3|4006.3|4000.3|4004|3998|10
1723565530000|2024-08-13 16:12:10|4005|3999|4006.5|4000.5|4006.5|4000.5|4004.3|3998.3|0
1723565540000|2024-08-13 16:12:20|4006|4000|4005|3999|4006|4000|4005|3999|0
1723565550000|2024-08-13 16:12:30|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1723565560000|2024-08-13 16:12:40|4004.5|3998.5|4004.7|3998.7|4005|3999|4004.5|3998.5|0
1723565570000|2024-08-13 16:12:50|4004|3998|4003.7|3997.7|4004|3998|4003.5|3997.5|0
1723565580000|2024-08-13 16:13:00|4004|3998|4004|3998|4004.2|3998.2|4003|3997|3
1723565590000|2024-08-13 16:13:10|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4003|3997|0
1723565600000|2024-08-13 16:13:20|4003|3997|4002|3996|4003|3997|4002|3996|2
1723565610000|2024-08-13 16:13:30|4002.2|3996.2|4002.7|3996.7|4003|3997|4002.2|3996.2|1
1723565620000|2024-08-13 16:13:40|4003|3997|4004.7|3998.7|4005|3999|4003|3997|2
1723565630000|2024-08-13 16:13:50|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004|3998|0
1723565640000|2024-08-13 16:14:00|4004|3998|4004|3998|4004|3998|4004|3998|0
1723565650000|2024-08-13 16:14:10|4003.7|3997.7|4003.7|3997.7|4004|3998|4003.2|3997.2|0
1723565660000|2024-08-13 16:14:20|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1723565670000|2024-08-13 16:14:30|4002.7|3996.7|4003|3997|4003|3997|4002.7|3996.7|2
1723565680000|2024-08-13 16:14:40|4002.7|3996.7|4002.2|3996.2|4003|3997|4002.2|3996.2|0
1723565690000|2024-08-13 16:14:50|4002|3996|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|0
1723565700000|2024-08-13 16:15:00|4002.5|3996.5|4003.2|3997.2|4004.2|3998.2|4002.5|3996.5|1
1723565710000|2024-08-13 16:15:10|4003|3997|4004.4|3998.4|4004.4|3998.4|4003|3997|16
1723565720000|2024-08-13 16:15:20|||||||||1
1723565730000|2024-08-13 16:15:30|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1723565740000|2024-08-13 16:15:40|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.4|3997.4|3
1723565750000|2024-08-13 16:15:50|4004.2|3998.2|4004|3998|4004.4|3998.4|4004|3998|6
1723565760000|2024-08-13 16:16:00|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.2|3997.2|0
1723565770000|2024-08-13 16:16:10|4003.2|3997.2|4003.4|3997.4|4003.4|3997.4|4002.9|3996.9|0
1723565780000|2024-08-13 16:16:20|4005.9|3999.9|4008.4|4002.4|4008.4|4002.4|4005.9|3999.9|2
1723565790000|2024-08-13 16:16:30|4008.7|4002.7|4008.6|4002.6|4009.7|4003.7|4008.6|4002.6|0
1723565800000|2024-08-13 16:16:40|4008.8|4002.8|4009.6|4003.6|4010.7|4004.7|4008.8|4002.8|3
1723565810000|2024-08-13 16:16:50|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1723565820000|2024-08-13 16:17:00|4007.9|4001.9|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|2
1723565830000|2024-08-13 16:17:10|4007.9|4001.9|4008.4|4002.4|4008.6|4002.6|4007.9|4001.9|0
1723565840000|2024-08-13 16:17:20|4008.1|4002.1|4006.4|4000.4|4008.1|4002.1|4006.1|4000.1|0
1723565850000|2024-08-13 16:17:30|4005.8|3999.8|4005.6|3999.6|4005.8|3999.8|4005.6|3999.6|0
1723565860000|2024-08-13 16:17:40|4006.6|4000.6|4008.1|4002.1|4009.1|4003.1|4006.6|4000.6|5
1723565870000|2024-08-13 16:17:50|4008.4|4002.4|4008.1|4002.1|4008.4|4002.4|4008.1|4002.1|0
1723565880000|2024-08-13 16:18:00|4007.8|4001.8|4006.6|4000.6|4007.8|4001.8|4006.6|4000.6|1
1723565890000|2024-08-13 16:18:10|4005.1|3999.1|4004.1|3998.1|4005.1|3999.1|4003.6|3997.6|14
1723565900000|2024-08-13 16:18:20|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1723565910000|2024-08-13 16:18:30|4004.1|3998.1|4005.8|3999.8|4006.1|4000.1|4003.1|3997.1|11
1723565920000|2024-08-13 16:18:40|4006.1|4000.1|4006.6|4000.6|4006.6|4000.6|4006.1|4000.1|0
1723565930000|2024-08-13 16:18:50|4006.8|4000.8|4006.8|4000.8|4007.1|4001.1|4006.6|4000.6|2
1723565940000|2024-08-13 16:19:00|4006.6|4000.6|4004.6|3998.6|4006.6|4000.6|4004.3|3998.3|21
1723565950000|2024-08-13 16:19:10|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1723565960000|2024-08-13 16:19:20|4004.6|3998.6|4006.1|4000.1|4006.8|4000.8|4004.6|3998.6|1
1723565970000|2024-08-13 16:19:30|4006.3|4000.3|4007.8|4001.8|4007.8|4001.8|4006.3|4000.3|0
1723565980000|2024-08-13 16:19:40|4008.1|4002.1|4007.8|4001.8|4010.1|4004.1|4006.1|4000.1|64
1723565990000|2024-08-13 16:19:50|4007.6|4001.6|4007.1|4001.1|4008.8|4002.8|4006.8|4000.8|10
1723566000000|2024-08-13 16:20:00|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1723566010000|2024-08-13 16:20:10|4006.1|4000.1|4005.8|3999.8|4006.4|4000.4|4005.8|3999.8|9
1723566020000|2024-08-13 16:20:20|4006.1|4000.1|4005.2|3999.2|4006.4|4000.4|4005.2|3999.2|6
1723566030000|2024-08-13 16:20:30|4005.4|3999.4|4004.7|3998.7|4005.4|3999.4|4004.4|3998.4|9
1723566040000|2024-08-13 16:20:40|4004.9|3998.9|4003.7|3997.7|4004.9|3998.9|4003.2|3997.2|18
1723566050000|2024-08-13 16:20:50|4003.2|3997.2|4004.4|3998.4|4004.4|3998.4|4003.2|3997.2|0
1723566060000|2024-08-13 16:21:00|4005.4|3999.4|4009.1|4003.1|4009.1|4003.1|4005.2|3999.2|10
1723566070000|2024-08-13 16:21:10|4008.9|4002.9|4008.6|4002.6|4008.9|4002.9|4008.1|4002.1|0
1723566090000|2024-08-13 16:21:30|4009.6|4003.6|4010.6|4004.6|4010.6|4004.6|4009.6|4003.6|8
1723566100000|2024-08-13 16:21:40|4010.3|4004.3|4011.6|4005.6|4011.6|4005.6|4010.3|4004.3|1
1723566110000|2024-08-13 16:21:50|4011.1|4005.1|4012.1|4006.1|4013.1|4007.1|4010.3|4004.3|7
1723566120000|2024-08-13 16:22:00|4013.6|4007.6|4015.4|4009.4|4017.4|4011.4|4013.6|4007.6|21
1723566130000|2024-08-13 16:22:10|4015.2|4009.2|4015.3|4009.3|4015.6|4009.6|4014.7|4008.7|9
1723566140000|2024-08-13 16:22:20|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|9
1723566150000|2024-08-13 16:22:30|4012.8|4006.8|4014.1|4008.1|4015.1|4009.1|4011.8|4005.8|1
1723566160000|2024-08-13 16:22:40|4013.8|4007.8|4013.4|4007.4|4014.1|4008.1|4013.1|4007.1|0
1723566170000|2024-08-13 16:22:50|4013.1|4007.1|4014.1|4008.1|4014.4|4008.4|4012.8|4006.8|0
1723566180000|2024-08-13 16:23:00|4013.6|4007.6|4014.8|4008.8|4014.8|4008.8|4013.6|4007.6|0
1723566190000|2024-08-13 16:23:10|4014.3|4008.3|4014.1|4008.1|4014.3|4008.3|4014.1|4008.1|0
1723566200000|2024-08-13 16:23:20|4014.3|4008.3|4015.1|4009.1|4016.1|4010.1|4014.3|4008.3|1
1723566210000|2024-08-13 16:23:30|4014.8|4008.8|4014|4008|4014.8|4008.8|4014|4008|5
1723566220000|2024-08-13 16:23:40|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014|4008|4
1723566230000|2024-08-13 16:23:50|||||||||1
1723566240000|2024-08-13 16:24:00|4015.6|4009.6|4014.8|4008.8|4015.8|4009.8|4014.8|4008.8|8
1723566250000|2024-08-13 16:24:10|4015.1|4009.1|4015.1|4009.1|4015.8|4009.8|4014|4008|12
1723566260000|2024-08-13 16:24:20|4015.3|4009.3|4014.5|4008.5|4015.8|4009.8|4014.5|4008.5|0
1723566270000|2024-08-13 16:24:30|4014.3|4008.3|4012.5|4006.5|4014.8|4008.8|4012.5|4006.5|15
1723566280000|2024-08-13 16:24:40|4011.8|4005.8|4011.8|4005.8|4012|4006|4010.8|4004.8|1
1723566290000|2024-08-13 16:24:50|4011.3|4005.3|4010.5|4004.5|4011.5|4005.5|4010.5|4004.5|0
1723566300000|2024-08-13 16:25:00|4010.3|4004.3|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|6
1723566310000|2024-08-13 16:25:10|4010.5|4004.5|4008.8|4002.8|4010.8|4004.8|4008.8|4002.8|1
1723566320000|2024-08-13 16:25:20|4008.6|4002.6|4009.8|4003.8|4009.8|4003.8|4007.8|4001.8|0
1723566330000|2024-08-13 16:25:30|4009.5|4003.5|4009.5|4003.5|4009.8|4003.8|4009|4003|0
1723566340000|2024-08-13 16:25:40|4008.8|4002.8|4009.5|4003.5|4009.5|4003.5|4008.8|4002.8|0
1723566350000|2024-08-13 16:25:50|4009.8|4003.8|4009.5|4003.5|4010|4004|4009.5|4003.5|0
1723566360000|2024-08-13 16:26:00|4009.3|4003.3|4013.8|4007.8|4014.3|4008.3|4009.3|4003.3|7
1723566370000|2024-08-13 16:26:10|4012.6|4006.6|4012.5|4006.5|4013|4007|4012|4006|60
1723566380000|2024-08-13 16:26:20|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4011.5|4005.5|4
1723566390000|2024-08-13 16:26:30|4013|4007|4012.5|4006.5|4013|4007|4012.5|4006.5|6
1723566400000|2024-08-13 16:26:40|4012.2|4006.2|4011.7|4005.7|4012.5|4006.5|4011.7|4005.7|5
1723566410000|2024-08-13 16:26:50|4012.5|4006.5|4013.4|4007.4|4013.4|4007.4|4012.5|4006.5|43
1723566420000|2024-08-13 16:27:00|4013.6|4007.6|4013.4|4007.4|4013.9|4007.9|4013.4|4007.4|6
1723566430000|2024-08-13 16:27:10|4013.6|4007.6|4012.6|4006.6|4013.6|4007.6|4012.4|4006.4|4
1723566440000|2024-08-13 16:27:20|4012.4|4006.4|4012.4|4006.4|4012.6|4006.6|4012.3|4006.3|0
1723566450000|2024-08-13 16:27:30|4013.8|4007.8|4011.1|4005.1|4013.8|4007.8|4010.8|4004.8|32
1723566460000|2024-08-13 16:27:40|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4009.6|4003.6|9
1723566470000|2024-08-13 16:27:50|4010.1|4004.1|4010.2|4004.2|4010.8|4004.8|4009.8|4003.8|2
1723566480000|2024-08-13 16:28:00|4009.6|4003.6|4008.6|4002.6|4009.6|4003.6|4008|4002|5
1723566490000|2024-08-13 16:28:10|4008.8|4002.8|4007.1|4001.1|4008.8|4002.8|4007.1|4001.1|7
1723566500000|2024-08-13 16:28:20|4007.4|4001.4|4007.1|4001.1|4007.4|4001.4|4007.1|4001.1|0
1723566510000|2024-08-13 16:28:30|4008.4|4002.4|4009.9|4003.9|4009.9|4003.9|4008.4|4002.4|3
1723566520000|2024-08-13 16:28:40|4009.6|4003.6|4010.1|4004.1|4010.7|4004.7|4009.6|4003.6|1
1723566530000|2024-08-13 16:28:50|4009.1|4003.1|4007.9|4001.9|4009.1|4003.1|4007.9|4001.9|1
1723566540000|2024-08-13 16:29:00|4007.4|4001.4|4004.6|3998.6|4007.9|4001.9|4004.4|3998.4|4
1723566550000|2024-08-13 16:29:10|4004.9|3998.9|4004.1|3998.1|4004.9|3998.9|4004.1|3998.1|0
1723566560000|2024-08-13 16:29:20|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4003.1|3997.1|8
1723566570000|2024-08-13 16:29:30|4003.9|3997.9|4004.1|3998.1|4004.1|3998.1|4003.9|3997.9|0
1723566580000|2024-08-13 16:29:40|4003.9|3997.9|4004.4|3998.4|4004.9|3998.9|4003.1|3997.1|0
1723566590000|2024-08-13 16:29:50|4004.6|3998.6|4004.1|3998.1|4004.9|3998.9|4004.1|3998.1|0
1723566600000|2024-08-13 16:30:00|4003.9|3997.9|4004.1|3998.1|4004.9|3998.9|4003.9|3997.9|0
1723566610000|2024-08-13 16:30:10|4003.9|3997.9|4004.1|3998.1|4004.1|3998.1|4003.9|3997.9|0
1723566620000|2024-08-13 16:30:20|4003.9|3997.9|4004.4|3998.4|4004.4|3998.4|4003.4|3997.4|1
1723566640000|2024-08-13 16:30:40|4004.1|3998.1|4004.4|3998.4|4004.4|3998.4|4004.1|3998.1|0
1723566650000|2024-08-13 16:30:50|4004.6|3998.6|4004.4|3998.4|4004.6|3998.6|4003.8|3997.8|1
1723566700000|2024-08-13 16:31:40|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|19
1723566710000|2024-08-13 16:31:50|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1723566720000|2024-08-13 16:32:00|4005.8|3999.8|4004.8|3998.8|4005.8|3999.8|4004.8|3998.8|2
1723566730000|2024-08-13 16:32:10|4005.3|3999.3|4004.6|3998.6|4005.3|3999.3|4004.6|3998.6|0
1723566750000|2024-08-13 16:32:30|4004.4|3998.4|4004.6|3998.6|4004.6|3998.6|4004.4|3998.4|1
1723566770000|2024-08-13 16:32:50|4004.3|3998.3|4004.3|3998.3|4004.6|3998.6|4004.3|3998.3|0
1723566780000|2024-08-13 16:33:00|4003.8|3997.8|4003.5|3997.5|4004.3|3998.3|4000.9|3994.9|2
1723566790000|2024-08-13 16:33:10|4003|3997|4003.7|3997.7|4003.7|3997.7|4003|3997|3
1723566800000|2024-08-13 16:33:20|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|3
1723566810000|2024-08-13 16:33:30|4003.7|3997.7|4003.4|3997.4|4003.7|3997.7|4003.4|3997.4|6
1723566830000|2024-08-13 16:33:50|4003.1|3997.1|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|3
1723566840000|2024-08-13 16:34:00|||||||||9
1723566850000|2024-08-13 16:34:10|4004.6|3998.6|4004.1|3998.1|4004.6|3998.6|4004.1|3998.1|13
1723566860000|2024-08-13 16:34:20|4004.3|3998.3|4004.3|3998.3|4004.6|3998.6|4004.1|3998.1|3
1723566870000|2024-08-13 16:34:30|4004.6|3998.6|4006.6|4000.6|4006.6|4000.6|4004.6|3998.6|0
1723566880000|2024-08-13 16:34:40|4007.1|4001.1|4008.4|4002.4|4012.6|4006.6|4006.6|4000.6|42
1723566890000|2024-08-13 16:34:50|4007.4|4001.4|4006.2|4000.2|4007.6|4001.6|4006.2|4000.2|11
1723566900000|2024-08-13 16:35:00|4006.5|4000.5|4006.4|4000.4|4007.1|4001.1|4005.7|3999.7|6
1723566910000|2024-08-13 16:35:10|4006.2|4000.2|4005.9|3999.9|4006.2|4000.2|4005.9|3999.9|0
1723566920000|2024-08-13 16:35:20|4006.4|4000.4|4007.1|4001.1|4007.1|4001.1|4005.3|3999.3|11
1723566930000|2024-08-13 16:35:30|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|0
1723566940000|2024-08-13 16:35:40|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.1|4000.1|0
1723566950000|2024-08-13 16:35:50|4006.1|4000.1|4007.1|4001.1|4007.4|4001.4|4006.1|4000.1|2
1723566960000|2024-08-13 16:36:00|4006.1|4000.1|4005.9|3999.9|4006.1|4000.1|4005.3|3999.3|0
1723566970000|2024-08-13 16:36:10|4006.1|4000.1|4005.6|3999.6|4006.4|4000.4|4005.6|3999.6|3
1723566980000|2024-08-13 16:36:20|4005.3|3999.3|4005.6|3999.6|4005.6|3999.6|4005.3|3999.3|2
1723566990000|2024-08-13 16:36:30|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|1
1723567000000|2024-08-13 16:36:40|4005.3|3999.3|4005.3|3999.3|4005.8|3999.8|4004.8|3998.8|8
1723567010000|2024-08-13 16:36:50|4004.3|3998.3|4004.1|3998.1|4005.1|3999.1|4004.1|3998.1|13
1723567020000|2024-08-13 16:37:00|4003.8|3997.8|4004.1|3998.1|4004.1|3998.1|4003.8|3997.8|1
1723567030000|2024-08-13 16:37:10|4004.6|3998.6|4005.6|3999.6|4005.6|3999.6|4004.6|3998.6|3
1723567040000|2024-08-13 16:37:20|4005.9|3999.9|4005.8|3999.8|4006.1|4000.1|4005.3|3999.3|1
1723567050000|2024-08-13 16:37:30|4006.1|4000.1|4007.1|4001.1|4007.3|4001.3|4006.1|4000.1|0
1723567060000|2024-08-13 16:37:40|4007.3|4001.3|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|0
1723567070000|2024-08-13 16:37:50|4006.8|4000.8|4006.6|4000.6|4007.3|4001.3|4006.6|4000.6|4
1723567080000|2024-08-13 16:38:00|4006.3|4000.3|4006.6|4000.6|4007.3|4001.3|4006.3|4000.3|6
1723567090000|2024-08-13 16:38:10|4006.1|4000.1|4005.8|3999.8|4006.1|4000.1|4005.6|3999.6|7
1723567100000|2024-08-13 16:38:20|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1723567110000|2024-08-13 16:38:30|4005.8|3999.8|4005.8|3999.8|4006.1|4000.1|4005.8|3999.8|2
1723567120000|2024-08-13 16:38:40|||||||||5
1723567130000|2024-08-13 16:38:50|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|3
1723567140000|2024-08-13 16:39:00|4006.6|4000.6|4006.6|4000.6|4006.8|4000.8|4006.6|4000.6|4
1723567150000|2024-08-13 16:39:10|4006.3|4000.3|4006.6|4000.6|4006.6|4000.6|4006.3|4000.3|0
1723567160000|2024-08-13 16:39:20|4006.8|4000.8|4007.6|4001.6|4007.6|4001.6|4006.8|4000.8|2
1723567170000|2024-08-13 16:39:30|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.6|4001.6|1
1723567180000|2024-08-13 16:39:40|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|9
1723567190000|2024-08-13 16:39:50|4007.6|4001.6|4008.8|4002.8|4008.8|4002.8|4007.6|4001.6|1
1723567200000|2024-08-13 16:40:00|4008.6|4002.6|4006.5|4000.5|4008.6|4002.6|4006.5|4000.5|0
1723567210000|2024-08-13 16:40:10|4006.8|4000.8|4006.5|4000.5|4006.8|4000.8|4006.5|4000.5|4
1723567220000|2024-08-13 16:40:20|4006.8|4000.8|4006.5|4000.5|4007.5|4001.5|4006.5|4000.5|8
1723567230000|2024-08-13 16:40:30|4005.8|3999.8|4005.5|3999.5|4005.8|3999.8|4005.5|3999.5|6
1723567240000|2024-08-13 16:40:40|4004.8|3998.8|4004.5|3998.5|4004.8|3998.8|4004.3|3998.3|2
1723567250000|2024-08-13 16:40:50|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1723567260000|2024-08-13 16:41:00|4003.8|3997.8|4004.5|3998.5|4004.5|3998.5|4003.5|3997.5|1
1723567270000|2024-08-13 16:41:10|4003.5|3997.5|4004.1|3998.1|4004.1|3998.1|4003.5|3997.5|34
1723567280000|2024-08-13 16:41:20|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4002.7|3996.7|9
1723567290000|2024-08-13 16:41:30|4003.7|3997.7|4003.4|3997.4|4003.7|3997.7|4002.2|3996.2|7
1723567300000|2024-08-13 16:41:40|4003.9|3997.9|4004.7|3998.7|4004.9|3998.9|4003.9|3997.9|1
1723567310000|2024-08-13 16:41:50|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|10
1723567330000|2024-08-13 16:42:10|4004.7|3998.7|4003.7|3997.7|4004.7|3998.7|4003.7|3997.7|7
1723567340000|2024-08-13 16:42:20|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1723567350000|2024-08-13 16:42:30|4004.2|3998.2|4005.2|3999.2|4005.2|3999.2|4004.2|3998.2|12
1723567360000|2024-08-13 16:42:40|4005.9|3999.9|4006.9|4000.9|4007.2|4001.2|4005.7|3999.7|0
1723567370000|2024-08-13 16:42:50|4007.2|4001.2|4005.7|3999.7|4007.7|4001.7|4005.4|3999.4|0
1723567380000|2024-08-13 16:43:00|4004.7|3998.7|4003.4|3997.4|4004.9|3998.9|4003.4|3997.4|15
1723567390000|2024-08-13 16:43:10|4002.9|3996.9|3999|3993|4003|3997|3999|3993|5
1723567410000|2024-08-13 16:43:30|3998.2|3992.2|3997|3991|3998.2|3992.2|3997|3991|7
1723567420000|2024-08-13 16:43:40|3999.2|3993.2|3998.5|3992.5|3999.2|3993.2|3998.5|3992.5|13
1723567430000|2024-08-13 16:43:50|3999|3993|3998.2|3992.2|3999|3993|3998|3992|1
1723567440000|2024-08-13 16:44:00|3998|3992|3999.5|3993.5|3999.5|3993.5|3998|3992|3
1723567450000|2024-08-13 16:44:10|3999.7|3993.7|3999.2|3993.2|4000|3994|3999.2|3993.2|1
1723567460000|2024-08-13 16:44:20|3999.5|3993.5|3997.8|3991.8|4000.3|3994.3|3997.8|3991.8|21
1723567470000|2024-08-13 16:44:30|3997.5|3991.5|3998.3|3992.3|3998.3|3992.3|3997.5|3991.5|1
1723567480000|2024-08-13 16:44:40|3998|3992|3998.3|3992.3|3998.8|3992.8|3997.8|3991.8|3
1723567490000|2024-08-13 16:44:50|3998|3992|3999.3|3993.3|3999.3|3993.3|3997.5|3991.5|2
1723567500000|2024-08-13 16:45:00|3998.9|3992.9|3996.3|3990.3|3998.9|3992.9|3996.3|3990.3|58
1723567510000|2024-08-13 16:45:10|3996.6|3990.6|3997.4|3991.4|3997.9|3991.9|3996.6|3990.6|9
1723567520000|2024-08-13 16:45:20|3996.4|3990.4|3995.4|3989.4|3996.7|3990.7|3995.4|3989.4|52
1723567530000|2024-08-13 16:45:30|||||||||13
1723567540000|2024-08-13 16:45:40|3995.7|3989.7|3995.9|3989.9|3995.9|3989.9|3995.7|3989.7|9
1723567550000|2024-08-13 16:45:50|||||||||17
1723567560000|2024-08-13 16:46:00|3996.2|3990.2|3995.9|3989.9|3996.2|3990.2|3995.9|3989.9|18
1723567570000|2024-08-13 16:46:10|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1723567580000|2024-08-13 16:46:20|3995.4|3989.4|3993.7|3987.7|3995.4|3989.4|3993.7|3987.7|2
1723567590000|2024-08-13 16:46:30|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3993.9|3987.9|6
1723567600000|2024-08-13 16:46:40|3993.9|3987.9|3991.2|3985.2|3993.9|3987.9|3989.8|3983.8|25
1723567610000|2024-08-13 16:46:50|3990.2|3984.2|3992.2|3986.2|3992.2|3986.2|3990.2|3984.2|4
1723567620000|2024-08-13 16:47:00|3992.4|3986.4|3991.7|3985.7|3992.4|3986.4|3991.7|3985.7|0
1723567630000|2024-08-13 16:47:10|3991.5|3985.5|3989.8|3983.8|3991.5|3985.5|3989.8|3983.8|21
1723567640000|2024-08-13 16:47:20|3990.1|3984.1|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|8
1723567650000|2024-08-13 16:47:30|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|6
1723567660000|2024-08-13 16:47:40|3989.8|3983.8|3990.1|3984.1|3990.3|3984.3|3989.8|3983.8|6
1723567670000|2024-08-13 16:47:50|3990.3|3984.3|3987.3|3981.3|3990.3|3984.3|3987.3|3981.3|23
1723567680000|2024-08-13 16:48:00|3986.5|3980.5|3987.3|3981.3|3987.8|3981.8|3986.5|3980.5|2
1723567690000|2024-08-13 16:48:10|3987.1|3981.1|3985.3|3979.3|3987.1|3981.1|3985.3|3979.3|6
1723567700000|2024-08-13 16:48:20|3984.4|3978.4|3983|3977|3984.4|3978.4|3983|3977|11
1723567710000|2024-08-13 16:48:30|3984|3978|3985.2|3979.2|3985.2|3979.2|3984|3978|4
1723567720000|2024-08-13 16:48:40|3984.7|3978.7|3984|3978|3984.7|3978.7|3984|3978|16
1723567730000|2024-08-13 16:48:50|3984.3|3978.3|3984|3978|3984.6|3978.6|3984|3978|12
1723567740000|2024-08-13 16:49:00|3983.7|3977.7|3983.5|3977.5|3984|3978|3983.5|3977.5|1
1723567750000|2024-08-13 16:49:10|3984.3|3978.3|3983.3|3977.3|3984.3|3978.3|3983.3|3977.3|2
1723567760000|2024-08-13 16:49:20|3983.1|3977.1|3983.8|3977.8|3984|3978|3983.1|3977.1|11
1723567770000|2024-08-13 16:49:30|3983.6|3977.6|3983.3|3977.3|3984.6|3978.6|3982.8|3976.8|3
1723567780000|2024-08-13 16:49:40|3983.6|3977.6|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|0
1723567790000|2024-08-13 16:49:50|3983.5|3977.5|3983.8|3977.8|3983.8|3977.8|3983.5|3977.5|0
1723567800000|2024-08-13 16:50:00|3984|3978|3984.6|3978.6|3984.6|3978.6|3984|3978|6
1723567810000|2024-08-13 16:50:10|3984.3|3978.3|3983.1|3977.1|3984.3|3978.3|3983.1|3977.1|11
1723567820000|2024-08-13 16:50:20|3983.3|3977.3|3984.6|3978.6|3984.6|3978.6|3983.1|3977.1|9
1723567830000|2024-08-13 16:50:30|3984.8|3978.8|3984.6|3978.6|3985.1|3979.1|3984.3|3978.3|2
1723567840000|2024-08-13 16:50:40|3984.3|3978.3|3988.9|3982.9|3988.9|3982.9|3984.3|3978.3|3
1723567850000|2024-08-13 16:50:50|3988.7|3982.7|3988.2|3982.2|3988.7|3982.7|3987.7|3981.7|0
1723567860000|2024-08-13 16:51:00|3989.2|3983.2|3988.8|3982.8|3989.2|3983.2|3988|3982|1
1723567870000|2024-08-13 16:51:10|3989|3983|3986.9|3980.9|3989.4|3983.4|3986.7|3980.7|0
1723567880000|2024-08-13 16:51:20|3988.2|3982.2|3989.9|3983.9|3989.9|3983.9|3987.9|3981.9|5
1723567890000|2024-08-13 16:51:30|3991.2|3985.2|3992.9|3986.9|3993.9|3987.9|3990.7|3984.7|12
1723567900000|2024-08-13 16:51:40|3992.2|3986.2|3991.7|3985.7|3992.7|3986.7|3991.7|3985.7|13
1723567910000|2024-08-13 16:51:50|3991.4|3985.4|3990.9|3984.9|3991.4|3985.4|3990.7|3984.7|0
1723567920000|2024-08-13 16:52:00|3991.2|3985.2|3991.2|3985.2|3991.4|3985.4|3991.2|3985.2|0
1723567930000|2024-08-13 16:52:10|3991|3985|3991|3985|3991|3985|3991|3985|1
1723567950000|2024-08-13 16:52:30|3990.4|3984.4|3991.2|3985.2|3991.2|3985.2|3990.2|3984.2|5
1723567960000|2024-08-13 16:52:40|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|0
1723567970000|2024-08-13 16:52:50|3991.2|3985.2|3991.4|3985.4|3991.9|3985.9|3991.2|3985.2|0
1723567980000|2024-08-13 16:53:00|3991.7|3985.7|3991.7|3985.7|3991.9|3985.9|3991.7|3985.7|0
1723567990000|2024-08-13 16:53:10|3991.9|3985.9|3992.9|3986.9|3992.9|3986.9|3991.9|3985.9|1
1723568000000|2024-08-13 16:53:20|3992.6|3986.6|3992.9|3986.9|3992.9|3986.9|3992.6|3986.6|0
1723568010000|2024-08-13 16:53:30|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3992.7|3986.7|1
1723568020000|2024-08-13 16:53:40|3994.1|3988.1|3994.3|3988.3|3994.3|3988.3|3994.1|3988.1|5
1723568030000|2024-08-13 16:53:50|3993.3|3987.3|3994.3|3988.3|3994.3|3988.3|3993.3|3987.3|9
1723568040000|2024-08-13 16:54:00|3994.5|3988.5|3995.8|3989.8|3995.8|3989.8|3994.5|3988.5|0
1723568050000|2024-08-13 16:54:10|3997|3991|3996.8|3990.8|3997.2|3991.2|3996.2|3990.2|3
1723568060000|2024-08-13 16:54:20|3996.5|3990.5|3997|3991|3997|3991|3996.3|3990.3|2
1723568070000|2024-08-13 16:54:30|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|3
1723568080000|2024-08-13 16:54:40|3996|3990|3996.3|3990.3|3996.3|3990.3|3996|3990|1
1723568090000|2024-08-13 16:54:50|3996.5|3990.5|3996.5|3990.5|3997|3991|3996.5|3990.5|0
1723568100000|2024-08-13 16:55:00|3996.8|3990.8|3996.8|3990.8|3997|3991|3996.8|3990.8|1
1723568110000|2024-08-13 16:55:10|3996.5|3990.5|3993.5|3987.5|3996.5|3990.5|3993.5|3987.5|25
1723568120000|2024-08-13 16:55:20|3993|3987|3992.7|3986.7|3993|3987|3992|3986|0
1723568130000|2024-08-13 16:55:30|3992.2|3986.2|3991.2|3985.2|3992.2|3986.2|3991.2|3985.2|16
1723568140000|2024-08-13 16:55:40|||||||||12
1723568150000|2024-08-13 16:55:50|||||||||2
1723568160000|2024-08-13 16:56:00|3991.7|3985.7|3992.2|3986.2|3992.7|3986.7|3991.5|3985.5|11
1723568170000|2024-08-13 16:56:10|3992.5|3986.5|3993.2|3987.2|3994|3988|3992.2|3986.2|14
1723568180000|2024-08-13 16:56:20|3992.3|3986.3|3992.8|3986.8|3993.3|3987.3|3992.3|3986.3|11
1723568190000|2024-08-13 16:56:30|3992.5|3986.5|3993.3|3987.3|3993.3|3987.3|3992.5|3986.5|4
1723568200000|2024-08-13 16:56:40|||||||||1
1723568210000|2024-08-13 16:56:50|3993.5|3987.5|3995.2|3989.2|3995.7|3989.7|3993.5|3987.5|4
1723568220000|2024-08-13 16:57:00|3995.5|3989.5|3993.7|3987.7|3997|3991|3993.7|3987.7|0
1723568230000|2024-08-13 16:57:10|3993.5|3987.5|3995.5|3989.5|3995.5|3989.5|3993|3987|3
1723568240000|2024-08-13 16:57:20|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1723568250000|2024-08-13 16:57:30|3994.2|3988.2|3994.5|3988.5|3994.5|3988.5|3993.8|3987.8|4
1723568270000|2024-08-13 16:57:50|3994.3|3988.3|3994.5|3988.5|3994.5|3988.5|3994.3|3988.3|0
1723568280000|2024-08-13 16:58:00|3993.5|3987.5|3994.5|3988.5|3994.5|3988.5|3993.5|3987.5|0
1723568300000|2024-08-13 16:58:20|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.2|3987.2|0
1723568310000|2024-08-13 16:58:30|3994.2|3988.2|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|0
1723568320000|2024-08-13 16:58:40|3995.3|3989.3|3996.5|3990.5|3996.5|3990.5|3995.3|3989.3|2
1723568330000|2024-08-13 16:58:50|3996.8|3990.8|3996.8|3990.8|3997.5|3991.5|3996.2|3990.2|0
1723568340000|2024-08-13 16:59:00|3997|3991|3997.3|3991.3|3997.5|3991.5|3996.5|3990.5|0
1723568350000|2024-08-13 16:59:10|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996|3990|2
1723568360000|2024-08-13 16:59:20|3996|3990|3997.3|3991.3|3997.3|3991.3|3996|3990|14
1723568370000|2024-08-13 16:59:30|3997.6|3991.6|3998.1|3992.1|3998.3|3992.3|3997.6|3991.6|1
1723568380000|2024-08-13 16:59:40|3998.3|3992.3|3997.4|3991.4|3998.3|3992.3|3996.9|3990.9|2
1723568390000|2024-08-13 16:59:50|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|0
1723568400000|2024-08-13 17:00:00|3996.9|3990.9|3997.3|3991.3|3997.3|3991.3|3996.3|3990.3|1
1723568410000|2024-08-13 17:00:10|3997.1|3991.1|3997.1|3991.1|3997.3|3991.3|3996.5|3990.5|0
1723568420000|2024-08-13 17:00:20|3996.8|3990.8|3997.1|3991.1|3997.1|3991.1|3996.8|3990.8|0
1723568430000|2024-08-13 17:00:30|3997.3|3991.3|3993.6|3987.6|3997.5|3991.5|3993.4|3987.4|26
1723568440000|2024-08-13 17:00:40|3994.1|3988.1|3994.3|3988.3|3994.3|3988.3|3994.1|3988.1|1
1723568450000|2024-08-13 17:00:50|3994.1|3988.1|3994.6|3988.6|3994.8|3988.8|3994.1|3988.1|0
1723568460000|2024-08-13 17:01:00|3994.8|3988.8|3995.1|3989.1|3995.1|3989.1|3994.6|3988.6|0
1723568470000|2024-08-13 17:01:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1723568480000|2024-08-13 17:01:20|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.6|3989.6|2
1723568490000|2024-08-13 17:01:30|3997.3|3991.3|3998.8|3992.8|3998.8|3992.8|3997.3|3991.3|13
1723568500000|2024-08-13 17:01:40|3998.1|3992.1|3998.1|3992.1|3998.3|3992.3|3998.1|3992.1|0
1723568510000|2024-08-13 17:01:50|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3998.1|3992.1|8
1723568520000|2024-08-13 17:02:00|3999.1|3993.1|3998.4|3992.4|3999.1|3993.1|3997.9|3991.9|13
1723568530000|2024-08-13 17:02:10|3999.1|3993.1|3998.6|3992.6|3999.1|3993.1|3998.6|3992.6|1
1723568540000|2024-08-13 17:02:20|3998.1|3992.1|3996.6|3990.6|3998.1|3992.1|3996.3|3990.3|0
1723568550000|2024-08-13 17:02:30|3996.3|3990.3|3997.8|3991.8|3997.8|3991.8|3996.3|3990.3|0
1723568560000|2024-08-13 17:02:40|3998.3|3992.3|3997.8|3991.8|3998.3|3992.3|3997.6|3991.6|2
1723568570000|2024-08-13 17:02:50|3997.6|3991.6|3996.1|3990.1|3997.6|3991.6|3995.3|3989.3|0
1723568580000|2024-08-13 17:03:00|3995.8|3989.8|3996.1|3990.1|3996.1|3990.1|3995.8|3989.8|0
1723568590000|2024-08-13 17:03:10|3995.8|3989.8|3995.6|3989.6|3995.8|3989.8|3995.6|3989.6|0
1723568600000|2024-08-13 17:03:20|3996.1|3990.1|3995.6|3989.6|3996.1|3990.1|3995.6|3989.6|0
1723568610000|2024-08-13 17:03:30|3995.8|3989.8|3996.6|3990.6|3997.1|3991.1|3995.8|3989.8|1
1723568620000|2024-08-13 17:03:40|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|0
1723568630000|2024-08-13 17:03:50|3996.8|3990.8|3996.6|3990.6|3996.8|3990.8|3996.6|3990.6|0
1723568640000|2024-08-13 17:04:00|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1723568650000|2024-08-13 17:04:10|3996.6|3990.6|3996.6|3990.6|3996.8|3990.8|3996.6|3990.6|0
1723568660000|2024-08-13 17:04:20|3996.8|3990.8|3996.6|3990.6|3996.8|3990.8|3996.6|3990.6|0
1723568670000|2024-08-13 17:04:30|3997.6|3991.6|3997.6|3991.6|3997.8|3991.8|3997.6|3991.6|2
1723568690000|2024-08-13 17:04:50|3998.1|3992.1|3998.3|3992.3|3998.3|3992.3|3998.1|3992.1|0
1723568700000|2024-08-13 17:05:00|3999.3|3993.3|3997.8|3991.8|3999.3|3993.3|3997.6|3991.6|0
1723568710000|2024-08-13 17:05:10|3997.6|3991.6|3996.6|3990.6|3997.6|3991.6|3996.3|3990.3|0
1723568720000|2024-08-13 17:05:20|3996.8|3990.8|3996.6|3990.6|3996.8|3990.8|3996.4|3990.4|10
1723568730000|2024-08-13 17:05:30|3997.1|3991.1|3996.8|3990.8|3997.1|3991.1|3996.8|3990.8|1
1723568740000|2024-08-13 17:05:40|3997.1|3991.1|3996.8|3990.8|3997.1|3991.1|3996.8|3990.8|0
1723568750000|2024-08-13 17:05:50|3996.6|3990.6|3996.8|3990.8|3996.8|3990.8|3996.6|3990.6|0
1723568760000|2024-08-13 17:06:00|3996.6|3990.6|3997.6|3991.6|3997.8|3991.8|3996.6|3990.6|2
1723568770000|2024-08-13 17:06:10|3997.8|3991.8|3998.1|3992.1|3998.1|3992.1|3997.6|3991.6|1
1723568790000|2024-08-13 17:06:30|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.1|3991.1|0
1723568800000|2024-08-13 17:06:40|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1723568810000|2024-08-13 17:06:50|3997.8|3991.8|3997.1|3991.1|3997.8|3991.8|3997.1|3991.1|1
1723568820000|2024-08-13 17:07:00|3998.3|3992.3|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|14
1723568830000|2024-08-13 17:07:10|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.1|3992.1|0
1723568840000|2024-08-13 17:07:20|3998|3992|3998.3|3992.3|3998.3|3992.3|3998|3992|3
1723568850000|2024-08-13 17:07:30|3998.7|3992.7|3997.7|3991.7|3998.7|3992.7|3997.7|3991.7|3
1723568860000|2024-08-13 17:07:40|3997.3|3991.3|3997.5|3991.5|3998|3992|3997.3|3991.3|5
1723568870000|2024-08-13 17:07:50|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1723568880000|2024-08-13 17:08:00|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|0
1723568890000|2024-08-13 17:08:10|3997.3|3991.3|3997.5|3991.5|3997.5|3991.5|3997.3|3991.3|6
1723568900000|2024-08-13 17:08:20|3997.2|3991.2|3997.9|3991.9|3998.9|3992.9|3997.2|3991.2|2
1723568910000|2024-08-13 17:08:30|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1723568920000|2024-08-13 17:08:40|||||||||1
1723568930000|2024-08-13 17:08:50|3997.4|3991.4|3995.7|3989.7|3997.4|3991.4|3995.7|3989.7|4
1723568940000|2024-08-13 17:09:00|3995.4|3989.4|3995.2|3989.2|3995.4|3989.4|3995.2|3989.2|0
1723568960000|2024-08-13 17:09:20|3993.5|3987.5|3992.7|3986.7|3993.5|3987.5|3992.7|3986.7|4
1723568970000|2024-08-13 17:09:30|3992.4|3986.4|3993.4|3987.4|3993.7|3987.7|3992.4|3986.4|1
1723568980000|2024-08-13 17:09:40|3993.2|3987.2|3993.4|3987.4|3993.4|3987.4|3993.2|3987.2|0
1723568990000|2024-08-13 17:09:50|3993.7|3987.7|3994.7|3988.7|3994.7|3988.7|3993.7|3987.7|2
1723569000000|2024-08-13 17:10:00|3994.4|3988.4|3994.4|3988.4|3994.9|3988.9|3994.2|3988.2|0
1723569010000|2024-08-13 17:10:10|3994.2|3988.2|3994.9|3988.9|3995.2|3989.2|3994.2|3988.2|3
1723569020000|2024-08-13 17:10:20|3995.2|3989.2|3996.4|3990.4|3996.7|3990.7|3994.9|3988.9|1
1723569030000|2024-08-13 17:10:30|3996.2|3990.2|3995.9|3989.9|3996.7|3990.7|3995.9|3989.9|1
1723569040000|2024-08-13 17:10:40|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|15
1723569050000|2024-08-13 17:10:50|3996.4|3990.4|3995.7|3989.7|3996.4|3990.4|3995.7|3989.7|1
1723569060000|2024-08-13 17:11:00|3995.4|3989.4|3995.1|3989.1|3995.4|3989.4|3995.1|3989.1|0
1723569070000|2024-08-13 17:11:10|3995.6|3989.6|3995.4|3989.4|3995.9|3989.9|3995.1|3989.1|2
1723569080000|2024-08-13 17:11:20|3995.6|3989.6|3994.7|3988.7|3995.6|3989.6|3994.7|3988.7|5
1723569090000|2024-08-13 17:11:30|3994.1|3988.1|3996.5|3990.5|3996.7|3990.7|3994.1|3988.1|2
1723569100000|2024-08-13 17:11:40|3996.2|3990.2|3996.9|3990.9|3996.9|3990.9|3996.2|3990.2|0
1723569110000|2024-08-13 17:11:50|3996.7|3990.7|3996.1|3990.1|3996.9|3990.9|3996.1|3990.1|0
1723569120000|2024-08-13 17:12:00|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|1
1723569130000|2024-08-13 17:12:10|3996.7|3990.7|3997.1|3991.1|3997.1|3991.1|3996.7|3990.7|1
1723569140000|2024-08-13 17:12:20|3997.9|3991.9|3997.6|3991.6|3998.1|3992.1|3997.1|3991.1|1
1723569150000|2024-08-13 17:12:30|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1723569160000|2024-08-13 17:12:40|3997.1|3991.1|3997.1|3991.1|3997.4|3991.4|3997.1|3991.1|2
1723569170000|2024-08-13 17:12:50|3996.9|3990.9|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|4
1723569180000|2024-08-13 17:13:00|3996.6|3990.6|3998.1|3992.1|3998.4|3992.4|3996.6|3990.6|1
1723569190000|2024-08-13 17:13:10|3997.9|3991.9|3996.1|3990.1|3997.9|3991.9|3996.1|3990.1|7
1723569200000|2024-08-13 17:13:20|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.6|3989.6|0
1723569210000|2024-08-13 17:13:30|3995.9|3989.9|3995.1|3989.1|3995.9|3989.9|3995.1|3989.1|3
1723569220000|2024-08-13 17:13:40|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|3
1723569230000|2024-08-13 17:13:50|3996.1|3990.1|3996.1|3990.1|3997.1|3991.1|3995.6|3989.6|4
1723569240000|2024-08-13 17:14:00|3996.4|3990.4|3996.6|3990.6|3996.6|3990.6|3996.4|3990.4|0
1723569250000|2024-08-13 17:14:10|||||||||2
1723569260000|2024-08-13 17:14:20|3995.4|3989.4|3995.6|3989.6|3995.6|3989.6|3995.1|3989.1|2
1723569270000|2024-08-13 17:14:30|3995.8|3989.8|3996.1|3990.1|3996.1|3990.1|3995.8|3989.8|2
1723569280000|2024-08-13 17:14:40|3995.8|3989.8|3994.1|3988.1|3995.8|3989.8|3993.8|3987.8|5
1723569290000|2024-08-13 17:14:50|3993.8|3987.8|3993.6|3987.6|3993.8|3987.8|3993.6|3987.6|0
1723569300000|2024-08-13 17:15:00|3993.3|3987.3|3992.1|3986.1|3993.3|3987.3|3991.9|3985.9|7
1723569310000|2024-08-13 17:15:10|3991.6|3985.6|3988.6|3982.6|3991.6|3985.6|3987.8|3981.8|21
1723569320000|2024-08-13 17:15:20|3989.1|3983.1|3987.8|3981.8|3989.1|3983.1|3987.8|3981.8|1
1723569330000|2024-08-13 17:15:30|3987.5|3981.5|3986.6|3980.6|3987.6|3981.6|3986.6|3980.6|8
1723569340000|2024-08-13 17:15:40|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|2
1723569350000|2024-08-13 17:15:50|3986.6|3980.6|3986.8|3980.8|3986.8|3980.8|3986.6|3980.6|0
1723569360000|2024-08-13 17:16:00|3988.1|3982.1|3987.8|3981.8|3988.6|3982.6|3987.6|3981.6|0
1723569370000|2024-08-13 17:16:10|3987.1|3981.1|3988.6|3982.6|3988.8|3982.8|3986.8|3980.8|1
1723569380000|2024-08-13 17:16:20|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|1
1723569410000|2024-08-13 17:16:50|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|0
1723569420000|2024-08-13 17:17:00|3990.6|3984.6|3988.6|3982.6|3990.6|3984.6|3988.6|3982.6|2
1723569440000|2024-08-13 17:17:20|3987.8|3981.8|3988.1|3982.1|3988.6|3982.6|3987.8|3981.8|0
1723569450000|2024-08-13 17:17:30|3988.6|3982.6|3988.3|3982.3|3988.6|3982.6|3987.8|3981.8|0
1723569460000|2024-08-13 17:17:40|3988.6|3982.6|3989.8|3983.8|3989.8|3983.8|3988.6|3982.6|1
1723569470000|2024-08-13 17:17:50|3990.1|3984.1|3989.8|3983.8|3990.1|3984.1|3989.8|3983.8|0
1723569480000|2024-08-13 17:18:00|3989.6|3983.6|3988.5|3982.5|3989.6|3983.6|3987.9|3981.9|104
1723569490000|2024-08-13 17:18:10|3988.7|3982.7|3988.4|3982.4|3988.7|3982.7|3988.2|3982.2|1
1723569500000|2024-08-13 17:18:20|3988.7|3982.7|3987.7|3981.7|3988.7|3982.7|3987.5|3981.5|9
1723569510000|2024-08-13 17:18:30|3987.2|3981.2|3987.8|3981.8|3987.8|3981.8|3987.2|3981.2|2
1723569520000|2024-08-13 17:18:40|3987.3|3981.3|3986.7|3980.7|3987.7|3981.7|3986.7|3980.7|2
1723569530000|2024-08-13 17:18:50|3986.5|3980.5|3986.2|3980.2|3987.4|3981.4|3986.2|3980.2|4
1723569540000|2024-08-13 17:19:00|3985.5|3979.5|3986.5|3980.5|3986.5|3980.5|3985.5|3979.5|0
1723569550000|2024-08-13 17:19:10|3986.2|3980.2|3986.7|3980.7|3986.7|3980.7|3986.2|3980.2|0
1723569560000|2024-08-13 17:19:20|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1723569580000|2024-08-13 17:19:40|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985|3979|0
1723569590000|2024-08-13 17:19:50|3984.7|3978.7|3984.2|3978.2|3985|3979|3983.9|3977.9|6
1723569600000|2024-08-13 17:20:00|3983.9|3977.9|3985.2|3979.2|3985.7|3979.7|3983.9|3977.9|7
1723569610000|2024-08-13 17:20:10|3985.4|3979.4|3984.7|3978.7|3985.7|3979.7|3984.7|3978.7|0
1723569620000|2024-08-13 17:20:20|3985.2|3979.2|3982.7|3976.7|3985.2|3979.2|3982.7|3976.7|16
1723569630000|2024-08-13 17:20:30|3982.1|3976.1|3982.7|3976.7|3982.9|3976.9|3982.1|3976.1|4
1723569640000|2024-08-13 17:20:40|3983|3977|3983.2|3977.2|3983.2|3977.2|3982.7|3976.7|3
1723569650000|2024-08-13 17:20:50|3982.7|3976.7|3982.2|3976.2|3982.7|3976.7|3981.7|3975.7|1
1723569660000|2024-08-13 17:21:00|3981.9|3975.9|3983.5|3977.5|3983.7|3977.7|3981.9|3975.9|4
1723569670000|2024-08-13 17:21:10|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3
1723569680000|2024-08-13 17:21:20|3983|3977|3983.8|3977.8|3983.8|3977.8|3983|3977|7
1723569690000|2024-08-13 17:21:30|3984|3978|3983.7|3977.7|3985.3|3979.3|3983.5|3977.5|7
1723569700000|2024-08-13 17:21:40|3983.5|3977.5|3987.4|3981.4|3987.4|3981.4|3983.5|3977.5|10
1723569710000|2024-08-13 17:21:50|3988.9|3982.9|3986.6|3980.6|3990.1|3984.1|3986.6|3980.6|47
1723569720000|2024-08-13 17:22:00|3986.3|3980.3|3986.6|3980.6|3986.9|3980.9|3986.3|3980.3|0
1723569730000|2024-08-13 17:22:10|3986.9|3980.9|3986.3|3980.3|3987.6|3981.6|3985.9|3979.9|1
1723569740000|2024-08-13 17:22:20|3985.3|3979.3|3984.6|3978.6|3985.6|3979.6|3984.6|3978.6|39
1723569750000|2024-08-13 17:22:30|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.6|3978.6|0
1723569760000|2024-08-13 17:22:40|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.4|3978.4|0
1723569770000|2024-08-13 17:22:50|3983.7|3977.7|3985.9|3979.9|3985.9|3979.9|3983.7|3977.7|23
1723569780000|2024-08-13 17:23:00|3986.1|3980.1|3986.1|3980.1|3987.6|3981.6|3986.1|3980.1|0
1723569790000|2024-08-13 17:23:10|3986.6|3980.6|3986.9|3980.9|3986.9|3980.9|3986.1|3980.1|0
1723569800000|2024-08-13 17:23:20|3986.2|3980.2|3984.7|3978.7|3986.2|3980.2|3982.7|3976.7|38
1723569810000|2024-08-13 17:23:30|3984.9|3978.9|3985|3979|3985.5|3979.5|3984.9|3978.9|1
1723569820000|2024-08-13 17:23:40|3984.9|3978.9|3985.9|3979.9|3985.9|3979.9|3984.9|3978.9|12
1723569830000|2024-08-13 17:23:50|3985.7|3979.7|3985.7|3979.7|3985.9|3979.9|3985.7|3979.7|0
1723569840000|2024-08-13 17:24:00|3984.9|3978.9|3983.9|3977.9|3984.9|3978.9|3983.9|3977.9|0
1723569850000|2024-08-13 17:24:10|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|0
1723569860000|2024-08-13 17:24:20|3983.9|3977.9|3984.6|3978.6|3984.9|3978.9|3983.9|3977.9|5
1723569870000|2024-08-13 17:24:30|3984.1|3978.1|3983.1|3977.1|3984.1|3978.1|3983.1|3977.1|0
1723569880000|2024-08-13 17:24:40|3982.9|3976.9|3982.4|3976.4|3982.9|3976.9|3982.1|3976.1|0
1723569890000|2024-08-13 17:24:50|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|2
1723569900000|2024-08-13 17:25:00|3983.7|3977.7|3983.9|3977.9|3983.9|3977.9|3983.7|3977.7|4
1723569910000|2024-08-13 17:25:10|||||||||1
1723569920000|2024-08-13 17:25:20|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|0
1723569930000|2024-08-13 17:25:30|3985.1|3979.1|3984.7|3978.7|3985.1|3979.1|3984.7|3978.7|2
1723569950000|2024-08-13 17:25:50|||||||||6
1723569970000|2024-08-13 17:26:10|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|5
1723569990000|2024-08-13 17:26:30|||||||||2
1723570000000|2024-08-13 17:26:40|||||||||7
1723570020000|2024-08-13 17:27:00|3984.7|3978.7|3984.4|3978.4|3984.7|3978.7|3984.2|3978.2|10
1723570030000|2024-08-13 17:27:10|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3983.4|3977.4|4
1723570040000|2024-08-13 17:27:20|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|2
1723570050000|2024-08-13 17:27:30|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|0
1723570060000|2024-08-13 17:27:40|3984.4|3978.4|3984.2|3978.2|3984.4|3978.4|3984.2|3978.2|3
1723570090000|2024-08-13 17:28:10|3982.5|3976.5|3983|3977|3983|3977|3982.2|3976.2|18
1723570100000|2024-08-13 17:28:20|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|4
1723570110000|2024-08-13 17:28:30|3983.8|3977.8|3982.7|3976.7|3983.8|3977.8|3982.7|3976.7|1
1723570120000|2024-08-13 17:28:40|3983|3977|3982.5|3976.5|3983|3977|3982.5|3976.5|0
1723570130000|2024-08-13 17:28:50|3982.2|3976.2|3982|3976|3982.2|3976.2|3982|3976|0
1723570140000|2024-08-13 17:29:00|3981.6|3975.6|3981.5|3975.5|3981.8|3975.8|3980.8|3974.8|16
1723570150000|2024-08-13 17:29:10|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3981|3975|0
1723570190000|2024-08-13 17:29:50|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|0
1723570200000|2024-08-13 17:30:00|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.5|3975.5|1
1723570210000|2024-08-13 17:30:10|3983|3977|3978.1|3972.1|3983|3977|3978.1|3972.1|35
1723570220000|2024-08-13 17:30:20|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|2
1723570230000|2024-08-13 17:30:30|3979.3|3973.3|3982.7|3976.7|3983.2|3977.2|3979.3|3973.3|15
1723570240000|2024-08-13 17:30:40|3982|3976|3980.6|3974.6|3982|3976|3980.6|3974.6|9
1723570250000|2024-08-13 17:30:50|3980|3974|3980|3974|3980|3974|3979.6|3973.6|1
1723570260000|2024-08-13 17:31:00|3979.8|3973.8|3979.6|3973.6|3980|3974|3979.6|3973.6|6
1723570270000|2024-08-13 17:31:10|3980|3974|3979.8|3973.8|3980|3974|3979.8|3973.8|6
1723570280000|2024-08-13 17:31:20|3980|3974|3980|3974|3980.6|3974.6|3979.8|3973.8|0
1723570290000|2024-08-13 17:31:30|3980.3|3974.3|3980.8|3974.8|3980.8|3974.8|3980|3974|3
1723570300000|2024-08-13 17:31:40|3980.6|3974.6|3980.8|3974.8|3980.8|3974.8|3980.6|3974.6|0
1723570310000|2024-08-13 17:31:50|3981|3975|3982.2|3976.2|3982.2|3976.2|3981|3975|6
1723570320000|2024-08-13 17:32:00|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|5
1723570330000|2024-08-13 17:32:10|3982.2|3976.2|3982|3976|3982.4|3976.4|3982|3976|10
1723570340000|2024-08-13 17:32:20|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982|3976|10
1723570350000|2024-08-13 17:32:30|3982|3976|3982|3976|3982|3976|3982|3976|1
1723570360000|2024-08-13 17:32:40|3981.7|3975.7|3981.2|3975.2|3981.7|3975.7|3981|3975|0
1723570370000|2024-08-13 17:32:50|3981|3975|3981.2|3975.2|3981.2|3975.2|3981|3975|0
1723570380000|2024-08-13 17:33:00|3982|3976|3982.6|3976.6|3982.6|3976.6|3981.7|3975.7|1
1723570390000|2024-08-13 17:33:10|3982.2|3976.2|3983.2|3977.2|3983.2|3977.2|3982.2|3976.2|2
1723570400000|2024-08-13 17:33:20|3983.9|3977.9|3986.4|3980.4|3986.4|3980.4|3983.4|3977.4|16
1723570410000|2024-08-13 17:33:30|3985.9|3979.9|3985.7|3979.7|3985.9|3979.9|3985.4|3979.4|3
1723570420000|2024-08-13 17:33:40|3986.7|3980.7|3986.4|3980.4|3987.2|3981.2|3986.4|3980.4|0
1723570430000|2024-08-13 17:33:50|3985.9|3979.9|3985.4|3979.4|3985.9|3979.9|3985.2|3979.2|0
1723570440000|2024-08-13 17:34:00|3985.2|3979.2|3985.7|3979.7|3986.2|3980.2|3985.2|3979.2|1
1723570450000|2024-08-13 17:34:10|3985.9|3979.9|3986.1|3980.1|3987.4|3981.4|3985.7|3979.7|7
1723570460000|2024-08-13 17:34:20|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1723570470000|2024-08-13 17:34:30|3985.4|3979.4|3984.5|3978.5|3985.4|3979.4|3984.2|3978.2|2
1723570480000|2024-08-13 17:34:40|3984.2|3978.2|3985.4|3979.4|3985.4|3979.4|3984.2|3978.2|14
1723570490000|2024-08-13 17:34:50|3985.2|3979.2|3985.2|3979.2|3985.4|3979.4|3984.9|3978.9|1
1723570500000|2024-08-13 17:35:00|3984.9|3978.9|3984.2|3978.2|3985.4|3979.4|3984.2|3978.2|3
1723570510000|2024-08-13 17:35:10|3983.4|3977.4|3983.7|3977.7|3983.7|3977.7|3983.4|3977.4|13
1723570520000|2024-08-13 17:35:20|3983.4|3977.4|3983|3977|3983.4|3977.4|3983|3977|2
1723570530000|2024-08-13 17:35:30|||||||||1
1723570540000|2024-08-13 17:35:40|3982.7|3976.7|3983.2|3977.2|3983.2|3977.2|3982.7|3976.7|0
1723570550000|2024-08-13 17:35:50|3983|3977|3983.2|3977.2|3983.4|3977.4|3983|3977|0
1723570560000|2024-08-13 17:36:00|3983|3977|3983.4|3977.4|3983.4|3977.4|3983|3977|3
1723570570000|2024-08-13 17:36:10|3983.7|3977.7|3983.4|3977.4|3984.2|3978.2|3983.4|3977.4|0
1723570580000|2024-08-13 17:36:20|3983.7|3977.7|3983.4|3977.4|3984.2|3978.2|3983.4|3977.4|1
1723570590000|2024-08-13 17:36:30|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|7
1723570600000|2024-08-13 17:36:40|3983.5|3977.5|3982|3976|3983.5|3977.5|3982|3976|7
1723570610000|2024-08-13 17:36:50|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|11
1723570620000|2024-08-13 17:37:00|3982.5|3976.5|3982|3976|3982.5|3976.5|3982|3976|18
1723570630000|2024-08-13 17:37:10|3982.2|3976.2|3982|3976|3982.2|3976.2|3982|3976|3
1723570640000|2024-08-13 17:37:20|||||||||11
1723570650000|2024-08-13 17:37:30|3982.2|3976.2|3981.2|3975.2|3982.2|3976.2|3981.2|3975.2|8
1723570660000|2024-08-13 17:37:40|3981.7|3975.7|3982|3976|3982|3976|3981.5|3975.5|16
1723570670000|2024-08-13 17:37:50|3981.8|3975.8|3982|3976|3982|3976|3981|3975|2
1723570680000|2024-08-13 17:38:00|||||||||11
1723570690000|2024-08-13 17:38:10|3981.4|3975.4|3980.8|3974.8|3981.4|3975.4|3980.5|3974.5|79
1723570700000|2024-08-13 17:38:20|3981.3|3975.3|3980.5|3974.5|3981.3|3975.3|3979.8|3973.8|15
1723570710000|2024-08-13 17:38:30|3980.3|3974.3|3979.8|3973.8|3980.3|3974.3|3979.8|3973.8|31
1723570720000|2024-08-13 17:38:40|3980|3974|3980.3|3974.3|3980.3|3974.3|3980|3974|9
1723570730000|2024-08-13 17:38:50|3980|3974|3980|3974|3980|3974|3979.8|3973.8|0
1723570740000|2024-08-13 17:39:00|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|4
1723570750000|2024-08-13 17:39:10|3978.3|3972.3|3978.1|3972.1|3978.3|3972.3|3978.1|3972.1|5
1723570760000|2024-08-13 17:39:20|3978.3|3972.3|3978.1|3972.1|3978.9|3972.9|3977.9|3971.9|7
1723570770000|2024-08-13 17:39:30|3978.9|3972.9|3978.6|3972.6|3978.9|3972.9|3978.4|3972.4|6
1723570780000|2024-08-13 17:39:40|3978.9|3972.9|3979.5|3973.5|3979.5|3973.5|3978.9|3972.9|30
1723570790000|2024-08-13 17:39:50|3979.3|3973.3|3979.5|3973.5|3979.5|3973.5|3979.3|3973.3|2
1723570800000|2024-08-13 17:40:00|3978.7|3972.7|3979.5|3973.5|3979.5|3973.5|3978.7|3972.7|0
1723570810000|2024-08-13 17:40:10|3979|3973|3979.2|3973.2|3979.5|3973.5|3979|3973|2
1723570820000|2024-08-13 17:40:20|3979|3973|3979.2|3973.2|3979.2|3973.2|3979|3973|0
1723570830000|2024-08-13 17:40:30|3979.5|3973.5|3979.5|3973.5|3979.7|3973.7|3979.2|3973.2|0
1723570840000|2024-08-13 17:40:40|3979.3|3973.3|3979.3|3973.3|3979.7|3973.7|3979.3|3973.3|5
1723570850000|2024-08-13 17:40:50|3979.1|3973.1|3979.9|3973.9|3980.1|3974.1|3979.1|3973.1|16
1723570860000|2024-08-13 17:41:00|3980.1|3974.1|3980.4|3974.4|3980.4|3974.4|3979.9|3973.9|8
1723570870000|2024-08-13 17:41:10|3980.1|3974.1|3978.4|3972.4|3980.1|3974.1|3978.4|3972.4|11
1723570880000|2024-08-13 17:41:20|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|1
1723570900000|2024-08-13 17:41:40|3978.1|3972.1|3977.9|3971.9|3978.4|3972.4|3977.9|3971.9|2
1723570910000|2024-08-13 17:41:50|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|5
1723570930000|2024-08-13 17:42:10|3975.6|3969.6|3975.9|3969.9|3975.9|3969.9|3975.6|3969.6|15
1723570950000|2024-08-13 17:42:30|||||||||4
1723570960000|2024-08-13 17:42:40|3976.1|3970.1|3976.4|3970.4|3976.9|3970.9|3976.1|3970.1|3
1723570970000|2024-08-13 17:42:50|||||||||6
1723570980000|2024-08-13 17:43:00|3976.6|3970.6|3976.9|3970.9|3976.9|3970.9|3976.4|3970.4|13
1723570990000|2024-08-13 17:43:10|3977.1|3971.1|3977.1|3971.1|3977.4|3971.4|3977.1|3971.1|38
1723571000000|2024-08-13 17:43:20|3976.9|3970.9|3975.9|3969.9|3976.9|3970.9|3975.9|3969.9|11
1723571010000|2024-08-13 17:43:30|3976.9|3970.9|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|31
1723571020000|2024-08-13 17:43:40|3976.9|3970.9|3976.4|3970.4|3977.1|3971.1|3975.9|3969.9|52
1723571030000|2024-08-13 17:43:50|3976.6|3970.6|3978.1|3972.1|3978.1|3972.1|3976.6|3970.6|1
1723571040000|2024-08-13 17:44:00|3977.6|3971.6|3979.6|3973.6|3979.9|3973.9|3977.6|3971.6|0
1723571050000|2024-08-13 17:44:10|3979.9|3973.9|3979.5|3973.5|3979.9|3973.9|3979.1|3973.1|0
1723571060000|2024-08-13 17:44:20|3980.1|3974.1|3979.8|3973.8|3980.3|3974.3|3979.3|3973.3|2
1723571070000|2024-08-13 17:44:30|3980.3|3974.3|3979.8|3973.8|3980.3|3974.3|3979.8|3973.8|5
1723571080000|2024-08-13 17:44:40|3979.5|3973.5|3980.3|3974.3|3980.3|3974.3|3979.5|3973.5|0
1723571090000|2024-08-13 17:44:50|3980.1|3974.1|3979.1|3973.1|3980.1|3974.1|3978.9|3972.9|2
1723571100000|2024-08-13 17:45:00|3978.9|3972.9|3978.3|3972.3|3979.1|3973.1|3978.3|3972.3|0
1723571110000|2024-08-13 17:45:10|3978.5|3972.5|3980.5|3974.5|3980.7|3974.7|3978.1|3972.1|7
1723571120000|2024-08-13 17:45:20|3980.2|3974.2|3979.5|3973.5|3980.2|3974.2|3979.5|3973.5|2
1723571130000|2024-08-13 17:45:30|3980.7|3974.7|3979.5|3973.5|3980.7|3974.7|3979.5|3973.5|10
1723571140000|2024-08-13 17:45:40|3980|3974|3980.2|3974.2|3980.2|3974.2|3979.8|3973.8|18
1723571150000|2024-08-13 17:45:50|3980|3974|3980.5|3974.5|3981.3|3975.3|3980|3974|16
1723571160000|2024-08-13 17:46:00|3980.3|3974.3|3980.7|3974.7|3980.7|3974.7|3979.7|3973.7|3
1723571180000|2024-08-13 17:46:20|||||||||8
1723571190000|2024-08-13 17:46:30|3980.2|3974.2|3979.7|3973.7|3980.7|3974.7|3979.7|3973.7|6
1723571200000|2024-08-13 17:46:40|3980|3974|3979.7|3973.7|3980|3974|3979.7|3973.7|0
1723571210000|2024-08-13 17:46:50|3979|3973|3979|3973|3979|3973|3978.7|3972.7|0
1723571220000|2024-08-13 17:47:00|3978.7|3972.7|3982|3976|3982|3976|3978.7|3972.7|9
1723571230000|2024-08-13 17:47:10|3981.5|3975.5|3982.2|3976.2|3982.2|3976.2|3981.2|3975.2|1
1723571240000|2024-08-13 17:47:20|3981.9|3975.9|3982.2|3976.2|3982.2|3976.2|3981.9|3975.9|4
1723571250000|2024-08-13 17:47:30|3986.2|3980.2|3982.7|3976.7|3986.2|3980.2|3982.7|3976.7|14
1723571260000|2024-08-13 17:47:40|3981.9|3975.9|3980.9|3974.9|3981.9|3975.9|3980.9|3974.9|4
1723571270000|2024-08-13 17:47:50|3980.4|3974.4|3980.2|3974.2|3980.7|3974.7|3980|3974|3
1723571280000|2024-08-13 17:48:00|3980.5|3974.5|3980.2|3974.2|3980.5|3974.5|3979.7|3973.7|0
1723571290000|2024-08-13 17:48:10|3980|3974|3980|3974|3980.2|3974.2|3979.7|3973.7|3
1723571300000|2024-08-13 17:48:20|3979.7|3973.7|3979.3|3973.3|3980|3974|3979.3|3973.3|0
1723571310000|2024-08-13 17:48:30|3980.1|3974.1|3980.3|3974.3|3980.3|3974.3|3980.1|3974.1|3
1723571320000|2024-08-13 17:48:40|3979.8|3973.8|3980.1|3974.1|3980.1|3974.1|3979.8|3973.8|2
1723571330000|2024-08-13 17:48:50|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|0
1723571340000|2024-08-13 17:49:00|3980.5|3974.5|3979.5|3973.5|3980.5|3974.5|3979.5|3973.5|1
1723571350000|2024-08-13 17:49:10|3979.8|3973.8|3980.8|3974.8|3981|3975|3979.8|3973.8|10
1723571360000|2024-08-13 17:49:20|3980.5|3974.5|3979.5|3973.5|3980.5|3974.5|3979.5|3973.5|2
1723571370000|2024-08-13 17:49:30|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979|3973|0
1723571380000|2024-08-13 17:49:40|3978.3|3972.3|3977.3|3971.3|3978.3|3972.3|3977.3|3971.3|4
1723571390000|2024-08-13 17:49:50|3977.1|3971.1|3976.8|3970.8|3977.1|3971.1|3976.3|3970.3|1
1723571400000|2024-08-13 17:50:00|3977.1|3971.1|3981.3|3975.3|3981.3|3975.3|3977.1|3971.1|58
1723571410000|2024-08-13 17:50:10|3981.6|3975.6|3980.5|3974.5|3982.2|3976.2|3980.5|3974.5|26
1723571420000|2024-08-13 17:50:20|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|2
1723571430000|2024-08-13 17:50:30|3980|3974|3979.5|3973.5|3980|3974|3979.5|3973.5|0
1723571440000|2024-08-13 17:50:40|3982.4|3976.4|3981.8|3975.8|3982.6|3976.6|3981.8|3975.8|32
1723571450000|2024-08-13 17:50:50|3981.6|3975.6|3980.6|3974.6|3981.8|3975.8|3980.6|3974.6|3
1723571460000|2024-08-13 17:51:00|3980.1|3974.1|3980.3|3974.3|3980.8|3974.8|3980.1|3974.1|0
1723571470000|2024-08-13 17:51:10|3980.1|3974.1|3978.8|3972.8|3980.1|3974.1|3978.8|3972.8|0
1723571480000|2024-08-13 17:51:20|3978.5|3972.5|3979|3973|3979|3973|3978.5|3972.5|1
1723571490000|2024-08-13 17:51:30|3978.8|3972.8|3978.8|3972.8|3979.5|3973.5|3978.8|3972.8|15
1723571500000|2024-08-13 17:51:40|3977.8|3971.8|3976.8|3970.8|3977.8|3971.8|3976.8|3970.8|9
1723571510000|2024-08-13 17:51:50|||||||||3
1723571520000|2024-08-13 17:52:00|3976.6|3970.6|3976.8|3970.8|3976.8|3970.8|3976|3970|1
1723571530000|2024-08-13 17:52:10|3976.5|3970.5|3976|3970|3976.8|3970.8|3976|3970|0
1723571540000|2024-08-13 17:52:20|||||||||3
1723571550000|2024-08-13 17:52:30|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.5|3969.5|5
1723571560000|2024-08-13 17:52:40|3976|3970|3975.8|3969.8|3976|3970|3975.8|3969.8|3
1723571570000|2024-08-13 17:52:50|3976|3970|3976|3970|3976|3970|3976|3970|0
1723571580000|2024-08-13 17:53:00|3975.3|3969.3|3976.6|3970.6|3976.6|3970.6|3975.3|3969.3|7
1723571590000|2024-08-13 17:53:10|3976.3|3970.3|3976.6|3970.6|3977.5|3971.5|3976.3|3970.3|4
1723571600000|2024-08-13 17:53:20|3976.9|3970.9|3976.6|3970.6|3976.9|3970.9|3976.6|3970.6|3
1723571620000|2024-08-13 17:53:40|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3
1723571630000|2024-08-13 17:53:50|||||||||7
1723571640000|2024-08-13 17:54:00|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1723571650000|2024-08-13 17:54:10|3976.1|3970.1|3975.5|3969.5|3976.1|3970.1|3975.3|3969.3|1
1723571660000|2024-08-13 17:54:20|3975|3969|3975.3|3969.3|3975.3|3969.3|3975|3969|2
1723571670000|2024-08-13 17:54:30|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|2
1723571680000|2024-08-13 17:54:40|3973.8|3967.8|3975|3969|3975|3969|3973.6|3967.6|6
1723571690000|2024-08-13 17:54:50|3975.3|3969.3|3976|3970|3976.3|3970.3|3975.3|3969.3|29
1723571700000|2024-08-13 17:55:00|3976.5|3970.5|3976|3970|3976.8|3970.8|3976|3970|9
1723571710000|2024-08-13 17:55:10|3976.3|3970.3|3975.5|3969.5|3976.3|3970.3|3975.5|3969.5|1
1723571720000|2024-08-13 17:55:20|3974.7|3968.7|3974.8|3968.8|3975.3|3969.3|3974.7|3968.7|2
1723571730000|2024-08-13 17:55:30|3974.7|3968.7|3974.7|3968.7|3975.2|3969.2|3974.7|3968.7|0
1723571740000|2024-08-13 17:55:40|3975.2|3969.2|3973.2|3967.2|3975.2|3969.2|3973.2|3967.2|2
1723571750000|2024-08-13 17:55:50|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1723571770000|2024-08-13 17:56:10|||||||||2
1723571780000|2024-08-13 17:56:20|3974.5|3968.5|3974.5|3968.5|3974.7|3968.7|3974.5|3968.5|3
1723571790000|2024-08-13 17:56:30|3973.9|3967.9|3973|3967|3973.9|3967.9|3973|3967|6
1723571800000|2024-08-13 17:56:40|3973.9|3967.9|3973.9|3967.9|3974.5|3968.5|3973.9|3967.9|61
1723571810000|2024-08-13 17:56:50|3973.6|3967.6|3973.6|3967.6|3973.9|3967.9|3973.6|3967.6|2
1723571820000|2024-08-13 17:57:00|3973.9|3967.9|3972.4|3966.4|3973.9|3967.9|3972.4|3966.4|1
1723571830000|2024-08-13 17:57:10|3972.6|3966.6|3971.9|3965.9|3972.6|3966.6|3971.9|3965.9|1
1723571840000|2024-08-13 17:57:20|||||||||3
1723571850000|2024-08-13 17:57:30|3972.6|3966.6|3972.8|3966.8|3972.8|3966.8|3972.1|3966.1|22
1723571860000|2024-08-13 17:57:40|3973.1|3967.1|3973.4|3967.4|3973.4|3967.4|3972.3|3966.3|7
1723571870000|2024-08-13 17:57:50|3973.1|3967.1|3973.4|3967.4|3973.4|3967.4|3973.1|3967.1|0
1723571880000|2024-08-13 17:58:00|3972.9|3966.9|3973.1|3967.1|3973.1|3967.1|3972.9|3966.9|0
1723571890000|2024-08-13 17:58:10|3972.9|3966.9|3972.3|3966.3|3973.1|3967.1|3972.3|3966.3|0
1723571900000|2024-08-13 17:58:20|3972.6|3966.6|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|1
1723571910000|2024-08-13 17:58:30|3973.9|3967.9|3973.9|3967.9|3974.1|3968.1|3973.9|3967.9|3
1723571920000|2024-08-13 17:58:40|3973.3|3967.3|3972.9|3966.9|3973.3|3967.3|3972.9|3966.9|1
1723571930000|2024-08-13 17:58:50|3972.4|3966.4|3972.4|3966.4|3972.7|3966.7|3972.4|3966.4|1
1723571940000|2024-08-13 17:59:00|3972.1|3966.1|3971.9|3965.9|3972.1|3966.1|3971.9|3965.9|0
1723571950000|2024-08-13 17:59:10|||||||||1
1723571960000|2024-08-13 17:59:20|||||||||1
1723571970000|2024-08-13 17:59:30|3971.4|3965.4|3971.4|3965.4|3971.9|3965.9|3971.2|3965.2|3
1723571980000|2024-08-13 17:59:40|3971.1|3965.1|3971.1|3965.1|3971.9|3965.9|3971.1|3965.1|3
1723571990000|2024-08-13 17:59:50|3971.7|3965.7|3970.5|3964.5|3971.7|3965.7|3970.5|3964.5|14
1723572000000|2024-08-13 18:00:00|3969.5|3963.5|3969.2|3963.2|3969.5|3963.5|3968.7|3962.7|12
1723572010000|2024-08-13 18:00:10|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|5
1723572020000|2024-08-13 18:00:20|3968.9|3962.9|3968.7|3962.7|3968.9|3962.9|3968.5|3962.5|5
1723572030000|2024-08-13 18:00:30|3969.1|3963.1|3969.9|3963.9|3970.1|3964.1|3969.1|3963.1|9
1723572040000|2024-08-13 18:00:40|3970.3|3964.3|3969.9|3963.9|3970.3|3964.3|3969.7|3963.7|5
1723572050000|2024-08-13 18:00:50|3969.5|3963.5|3969.9|3963.9|3969.9|3963.9|3968.9|3962.9|9
1723572060000|2024-08-13 18:01:00|||||||||1
1723572070000|2024-08-13 18:01:10|3969.1|3963.1|3968.7|3962.7|3969.1|3963.1|3968.7|3962.7|6
1723572080000|2024-08-13 18:01:20|3968.9|3962.9|3968.7|3962.7|3968.9|3962.9|3968.7|3962.7|4
1723572090000|2024-08-13 18:01:30|3968.9|3962.9|3968.1|3962.1|3970.3|3964.3|3968.1|3962.1|14
1723572100000|2024-08-13 18:01:40|3967.8|3961.8|3966.6|3960.6|3968.1|3962.1|3966.6|3960.6|21
1723572110000|2024-08-13 18:01:50|3965.7|3959.7|3965.1|3959.1|3965.7|3959.7|3964.9|3958.9|11
1723572120000|2024-08-13 18:02:00|3964.9|3958.9|3965.1|3959.1|3965.3|3959.3|3964.8|3958.8|54
1723572130000|2024-08-13 18:02:10|3964.9|3958.9|3962.9|3956.9|3965.1|3959.1|3962.7|3956.7|10
1723572140000|2024-08-13 18:02:20|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.4|3955.4|3
1723572150000|2024-08-13 18:02:30|3961.7|3955.7|3961.9|3955.9|3962.1|3956.1|3960.9|3954.9|1
1723572160000|2024-08-13 18:02:40|3962.1|3956.1|3961.7|3955.7|3962.7|3956.7|3961.7|3955.7|8
1723572170000|2024-08-13 18:02:50|3961.4|3955.4|3959.7|3953.7|3961.7|3955.7|3959.7|3953.7|4
1723572180000|2024-08-13 18:03:00|3959.4|3953.4|3959.9|3953.9|3960.4|3954.4|3959.4|3953.4|1
1723572190000|2024-08-13 18:03:10|3959.3|3953.3|3959.1|3953.1|3959.6|3953.6|3958.1|3952.1|1
1723572200000|2024-08-13 18:03:20|3958.9|3952.9|3958.3|3952.3|3959.3|3953.3|3958.1|3952.1|14
1723572210000|2024-08-13 18:03:30|3958.1|3952.1|3957.3|3951.3|3958.1|3952.1|3957.3|3951.3|1
1723572220000|2024-08-13 18:03:40|3956.3|3950.3|3956.6|3950.6|3957.1|3951.1|3956.3|3950.3|4
1723572230000|2024-08-13 18:03:50|3956.3|3950.3|3956.3|3950.3|3957.1|3951.1|3956.3|3950.3|1
1723572240000|2024-08-13 18:04:00|3957.1|3951.1|3957.3|3951.3|3957.3|3951.3|3956.8|3950.8|0
1723572250000|2024-08-13 18:04:10|3957.5|3951.5|3956.9|3950.9|3958.5|3952.5|3956.9|3950.9|8
1723572260000|2024-08-13 18:04:20|3956.6|3950.6|3955.9|3949.9|3956.6|3950.6|3955.1|3949.1|25
1723572270000|2024-08-13 18:04:30|3955.6|3949.6|3954.6|3948.6|3955.6|3949.6|3954.4|3948.4|4
1723572280000|2024-08-13 18:04:40|3954.9|3948.9|3953.9|3947.9|3955.2|3949.2|3953.9|3947.9|11
1723572290000|2024-08-13 18:04:50|3953.4|3947.4|3953.2|3947.2|3953.7|3947.7|3952.4|3946.4|6
1723572300000|2024-08-13 18:05:00|3953.4|3947.4|3953.2|3947.2|3953.8|3947.8|3953.2|3947.2|1
1723572310000|2024-08-13 18:05:10|3953|3947|3953.6|3947.6|3953.6|3947.6|3952.6|3946.6|21
1723572320000|2024-08-13 18:05:20|3953.1|3947.1|3953.6|3947.6|3954.1|3948.1|3952.6|3946.6|32
1723572330000|2024-08-13 18:05:30|3953.1|3947.1|3953.3|3947.3|3953.9|3947.9|3952.8|3946.8|2
1723572340000|2024-08-13 18:05:40|3953.1|3947.1|3953.6|3947.6|3953.6|3947.6|3953.1|3947.1|6
1723572360000|2024-08-13 18:06:00|3952.8|3946.8|3953.3|3947.3|3953.3|3947.3|3952.8|3946.8|3
1723572370000|2024-08-13 18:06:10|3953.1|3947.1|3953.3|3947.3|3953.3|3947.3|3953.1|3947.1|1
1723572380000|2024-08-13 18:06:20|3953.6|3947.6|3949.5|3943.5|3953.6|3947.6|3948.8|3942.8|23
1723572390000|2024-08-13 18:06:30|3949.8|3943.8|3952|3946|3952|3946|3949|3943|2
1723572400000|2024-08-13 18:06:40|3951|3945|3952|3946|3952|3946|3951|3945|53
1723572410000|2024-08-13 18:06:50|3950.3|3944.3|3951.7|3945.7|3951.7|3945.7|3950.1|3944.1|70
1723572420000|2024-08-13 18:07:00|3953.1|3947.1|3952.6|3946.6|3953.1|3947.1|3952.6|3946.6|103
1723572430000|2024-08-13 18:07:10|3953.1|3947.1|3954|3948|3955.6|3949.6|3953.1|3947.1|60
1723572440000|2024-08-13 18:07:20|3954.2|3948.2|3953.1|3947.1|3955|3949|3952.9|3946.9|10
1723572450000|2024-08-13 18:07:30|3953.6|3947.6|3953.1|3947.1|3953.6|3947.6|3953.1|3947.1|4
1723572460000|2024-08-13 18:07:40|3952.8|3946.8|3950.1|3944.1|3953.1|3947.1|3950.1|3944.1|14
1723572470000|2024-08-13 18:07:50|3950.6|3944.6|3950.7|3944.7|3950.9|3944.9|3949.9|3943.9|4
1723572480000|2024-08-13 18:08:00|3950.9|3944.9|3951.6|3945.6|3952.3|3946.3|3950.9|3944.9|73
1723572490000|2024-08-13 18:08:10|3951.8|3945.8|3952.6|3946.6|3952.8|3946.8|3951.6|3945.6|12
1723572500000|2024-08-13 18:08:20|3952.8|3946.8|3954|3948|3954.8|3948.8|3952.6|3946.6|5
1723572510000|2024-08-13 18:08:30|3952.6|3946.6|3954|3948|3954|3948|3952.6|3946.6|37
1723572520000|2024-08-13 18:08:40|3953.7|3947.7|3953|3947|3953.7|3947.7|3953|3947|6
1723572530000|2024-08-13 18:08:50|3952.7|3946.7|3954.5|3948.5|3954.5|3948.5|3952.7|3946.7|41
1723572540000|2024-08-13 18:09:00|3954.8|3948.8|3956|3950|3956|3950|3954.5|3948.5|8
1723572550000|2024-08-13 18:09:10|3953.6|3947.6|3953.8|3947.8|3954.8|3948.8|3953.6|3947.6|43
1723572560000|2024-08-13 18:09:20|3953.6|3947.6|3958|3952|3958|3952|3953.6|3947.6|25
1723572570000|2024-08-13 18:09:30|3957.8|3951.8|3955.8|3949.8|3957.8|3951.8|3955.8|3949.8|31
1723572580000|2024-08-13 18:09:40|3955.6|3949.6|3955|3949|3955.6|3949.6|3954.6|3948.6|2
1723572590000|2024-08-13 18:09:50|3956.2|3950.2|3955.6|3949.6|3956.2|3950.2|3954.6|3948.6|25
1723572600000|2024-08-13 18:10:00|3955.3|3949.3|3957.1|3951.1|3957.6|3951.6|3955.3|3949.3|38
1723572610000|2024-08-13 18:10:10|3956.8|3950.8|3958.5|3952.5|3958.5|3952.5|3956.5|3950.5|15
1723572620000|2024-08-13 18:10:20|3958.8|3952.8|3958.5|3952.5|3958.8|3952.8|3958|3952|21
1723572630000|2024-08-13 18:10:30|3958.8|3952.8|3958.3|3952.3|3959.8|3953.8|3958.3|3952.3|58
1723572640000|2024-08-13 18:10:40|3958.8|3952.8|3958.5|3952.5|3958.8|3952.8|3958.3|3952.3|1
1723572650000|2024-08-13 18:10:50|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|5
1723572660000|2024-08-13 18:11:00|3958.5|3952.5|3957.1|3951.1|3959|3953|3957.1|3951.1|12
1723572670000|2024-08-13 18:11:10|3956.5|3950.5|3957.9|3951.9|3957.9|3951.9|3956.5|3950.5|1
1723572680000|2024-08-13 18:11:20|3957.6|3951.6|3957.1|3951.1|3957.6|3951.6|3957.1|3951.1|1
1723572690000|2024-08-13 18:11:30|3956.5|3950.5|3958.1|3952.1|3958.8|3952.8|3956.5|3950.5|7
1723572700000|2024-08-13 18:11:40|3958.3|3952.3|3959.8|3953.8|3960.3|3954.3|3957.3|3951.3|45
1723572710000|2024-08-13 18:11:50|3959.3|3953.3|3957.8|3951.8|3959.3|3953.3|3957.8|3951.8|13
1723572720000|2024-08-13 18:12:00|3958|3952|3958|3952|3958.8|3952.8|3958|3952|0
1723572730000|2024-08-13 18:12:10|3957.8|3951.8|3958.8|3952.8|3959.8|3953.8|3957.8|3951.8|22
1723572740000|2024-08-13 18:12:20|3959.5|3953.5|3957.5|3951.5|3959.5|3953.5|3957.5|3951.5|45
1723572750000|2024-08-13 18:12:30|3958.3|3952.3|3959.1|3953.1|3959.4|3953.4|3957.1|3951.1|94
1723572760000|2024-08-13 18:12:40|3959.4|3953.4|3956.9|3950.9|3959.9|3953.9|3956.7|3950.7|61
1723572770000|2024-08-13 18:12:50|3957.1|3951.1|3957.3|3951.3|3957.5|3951.5|3956.8|3950.8|9
1723572780000|2024-08-13 18:13:00|3956.5|3950.5|3956.3|3950.3|3956.5|3950.5|3956.1|3950.1|18
1723572790000|2024-08-13 18:13:10|3957|3951|3959.5|3953.5|3959.5|3953.5|3956.8|3950.8|36
1723572800000|2024-08-13 18:13:20|3960.3|3954.3|3963|3957|3963|3957|3960.3|3954.3|24
1723572810000|2024-08-13 18:13:30|3962.5|3956.5|3961.8|3955.8|3962.5|3956.5|3961.5|3955.5|21
1723572820000|2024-08-13 18:13:40|3961|3955|3961|3955|3961.4|3955.4|3960.8|3954.8|9
1723572830000|2024-08-13 18:13:50|3960.8|3954.8|3959.4|3953.4|3960.8|3954.8|3959.4|3953.4|19
1723572840000|2024-08-13 18:14:00|3960.4|3954.4|3966.4|3960.4|3967.9|3961.9|3960.4|3954.4|88
1723572850000|2024-08-13 18:14:10|3966.6|3960.6|3964.9|3958.9|3967.4|3961.4|3963.4|3957.4|76
1723572860000|2024-08-13 18:14:20|3965.9|3959.9|3966.4|3960.4|3967.1|3961.1|3964.6|3958.6|87
1723572870000|2024-08-13 18:14:30|3965.4|3959.4|3966.9|3960.9|3966.9|3960.9|3964.9|3958.9|52
1723572880000|2024-08-13 18:14:40|3967.1|3961.1|3965.2|3959.2|3967.3|3961.3|3964.2|3958.2|84
1723572890000|2024-08-13 18:14:50|3965.4|3959.4|3963.4|3957.4|3965.6|3959.6|3963.2|3957.2|91
1723572900000|2024-08-13 18:15:00|3963.6|3957.6|3959.5|3953.5|3963.6|3957.6|3959.2|3953.2|62
1723572910000|2024-08-13 18:15:10|3959.3|3953.3|3958.5|3952.5|3959.7|3953.7|3958.5|3952.5|4
1723572920000|2024-08-13 18:15:20|3958.3|3952.3|3958.9|3952.9|3958.9|3952.9|3958.1|3952.1|17
1723572930000|2024-08-13 18:15:30|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|3958.4|3952.4|44
1723572940000|2024-08-13 18:15:40|3957.9|3951.9|3958.9|3952.9|3958.9|3952.9|3957.4|3951.4|9
1723572950000|2024-08-13 18:15:50|3957.9|3951.9|3956.3|3950.3|3957.9|3951.9|3956.3|3950.3|10
1723572960000|2024-08-13 18:16:00|3956.5|3950.5|3955.3|3949.3|3956.5|3950.5|3954.9|3948.9|13
1723572970000|2024-08-13 18:16:10|3955.9|3949.9|3956.1|3950.1|3956.1|3950.1|3955.9|3949.9|10
1723572980000|2024-08-13 18:16:20|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|0
1723572990000|2024-08-13 18:16:30|3956.6|3950.6|3957.1|3951.1|3957.3|3951.3|3956.1|3950.1|13
1723573000000|2024-08-13 18:16:40|3957.9|3951.9|3958.1|3952.1|3958.1|3952.1|3957.9|3951.9|4
1723573010000|2024-08-13 18:16:50|3957.8|3951.8|3958.3|3952.3|3958.5|3952.5|3957.8|3951.8|17
1723573020000|2024-08-13 18:17:00|3957.5|3951.5|3957.3|3951.3|3958.3|3952.3|3957.3|3951.3|24
1723573030000|2024-08-13 18:17:10|3957.9|3951.9|3958.3|3952.3|3958.3|3952.3|3957.9|3951.9|0
1723573040000|2024-08-13 18:17:20|3958.1|3952.1|3957.1|3951.1|3958.1|3952.1|3956.9|3950.9|39
1723573050000|2024-08-13 18:17:30|3957.3|3951.3|3957.1|3951.1|3957.8|3951.8|3957.1|3951.1|0
1723573060000|2024-08-13 18:17:40|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|0
1723573070000|2024-08-13 18:17:50|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|0
1723573080000|2024-08-13 18:18:00|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|3957.1|3951.1|1
1723573090000|2024-08-13 18:18:10|3958.5|3952.5|3957.3|3951.3|3958.5|3952.5|3957.3|3951.3|12
1723573100000|2024-08-13 18:18:20|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|2
1723573110000|2024-08-13 18:18:30|3956.8|3950.8|3957.3|3951.3|3957.3|3951.3|3956.8|3950.8|34
1723573120000|2024-08-13 18:18:40|3957.1|3951.1|3956.8|3950.8|3957.3|3951.3|3956.6|3950.6|1
1723573130000|2024-08-13 18:18:50|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|3956.1|3950.1|0
1723573140000|2024-08-13 18:19:00|3957.1|3951.1|3957.8|3951.8|3957.8|3951.8|3956.8|3950.8|6
1723573150000|2024-08-13 18:19:10|3958.2|3952.2|3957.5|3951.5|3958.5|3952.5|3957.5|3951.5|1
1723573160000|2024-08-13 18:19:20|3957.7|3951.7|3958|3952|3958|3952|3957.7|3951.7|0
1723573170000|2024-08-13 18:19:30|3957.8|3951.8|3954.9|3948.9|3957.8|3951.8|3954.2|3948.2|15
1723573180000|2024-08-13 18:19:40|3954.4|3948.4|3954.9|3948.9|3954.9|3948.9|3954.4|3948.4|0
1723573190000|2024-08-13 18:19:50|3955.1|3949.1|3954.8|3948.8|3955.3|3949.3|3954.8|3948.8|9
1723593600000|2024-08-14 00:00:00|3954.7|3948.7|3953.4|3947.4|3955.6|3949.6|3953.1|3947.1|34
1723593610000|2024-08-14 00:00:10|3953.7|3947.7|3952.9|3946.9|3953.7|3947.7|3947.7|3941.7|20
1723593620000|2024-08-14 00:00:20|3953.2|3947.2|3952.7|3946.7|3953.4|3947.4|3952.1|3946.1|6
1723593630000|2024-08-14 00:00:30|3952.1|3946.1|3951.1|3945.1|3952.1|3946.1|3950.8|3944.8|0
1723593640000|2024-08-14 00:00:40|3951.4|3945.4|3949.4|3943.4|3951.4|3945.4|3949.4|3943.4|5
1723593650000|2024-08-14 00:00:50|3950.2|3944.2|3948.9|3942.9|3950.2|3944.2|3948.9|3942.9|0
1723593660000|2024-08-14 00:01:00|3948.6|3942.6|3949|3943|3950.4|3944.4|3947.3|3941.3|5
1723593670000|2024-08-14 00:01:10|3948.8|3942.8|3949|3943|3950|3944|3948.6|3942.6|1
1723593680000|2024-08-14 00:01:20|3949.2|3943.2|3945.5|3939.5|3949.7|3943.7|3945.3|3939.3|7
1723593690000|2024-08-14 00:01:30|||||||||2
1723593700000|2024-08-14 00:01:40|3945.2|3939.2|3945.5|3939.5|3945.5|3939.5|3945.2|3939.2|1
1723593710000|2024-08-14 00:01:50|3945.2|3939.2|3946|3940|3946|3940|3945.2|3939.2|1
1723593720000|2024-08-14 00:02:00|3947|3941|3948.1|3942.1|3948.4|3942.4|3946.2|3940.2|7
1723593730000|2024-08-14 00:02:10|3947.9|3941.9|3948.1|3942.1|3948.4|3942.4|3947.8|3941.8|1
1723593740000|2024-08-14 00:02:20|3947.9|3941.9|3948.1|3942.1|3948.1|3942.1|3947.9|3941.9|0
1723593750000|2024-08-14 00:02:30|3948.4|3942.4|3949.1|3943.1|3949.1|3943.1|3948.4|3942.4|0
1723593760000|2024-08-14 00:02:40|3949.4|3943.4|3950.4|3944.4|3950.4|3944.4|3949.4|3943.4|0
1723593770000|2024-08-14 00:02:50|3950.9|3944.9|3952.1|3946.1|3952.3|3946.3|3950.9|3944.9|0
1723593780000|2024-08-14 00:03:00|3951.6|3945.6|3950.8|3944.8|3952.1|3946.1|3950.8|3944.8|5
1723593790000|2024-08-14 00:03:10|3950.6|3944.6|3948.8|3942.8|3950.8|3944.8|3948.8|3942.8|0
1723593800000|2024-08-14 00:03:20|3949.1|3943.1|3949.1|3943.1|3949.4|3943.4|3948.1|3942.1|0
1723593820000|2024-08-14 00:03:40|3951.6|3945.6|3955.8|3949.8|3956|3950|3951.6|3945.6|12
1723593830000|2024-08-14 00:03:50|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.3|3949.3|0
1723593840000|2024-08-14 00:04:00|3955.2|3949.2|3953.7|3947.7|3955.2|3949.2|3953.7|3947.7|0
1723593850000|2024-08-14 00:04:10|3954.2|3948.2|3953.7|3947.7|3954.7|3948.7|3953.7|3947.7|0
1723593860000|2024-08-14 00:04:20|3953.9|3947.9|3954.4|3948.4|3954.4|3948.4|3953.9|3947.9|0
1723593870000|2024-08-14 00:04:30|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|0
1723593880000|2024-08-14 00:04:40|3954|3948|3954|3948|3954|3948|3954|3948|0
1723593890000|2024-08-14 00:04:50|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|0
1723593900000|2024-08-14 00:05:00|3954|3948|3954|3948|3954.5|3948.5|3954|3948|0
1723593910000|2024-08-14 00:05:10|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|0
1723593920000|2024-08-14 00:05:20|3953.2|3947.2|3952.7|3946.7|3953.2|3947.2|3952.4|3946.4|0
1723593950000|2024-08-14 00:05:50|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|2
1723593960000|2024-08-14 00:06:00|3951.5|3945.5|3951.5|3945.5|3951.8|3945.8|3951.5|3945.5|0
1723593980000|2024-08-14 00:06:20|3951.8|3945.8|3951.5|3945.5|3951.8|3945.8|3951.5|3945.5|0
1723593990000|2024-08-14 00:06:30|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|1
1723594000000|2024-08-14 00:06:40|3951.5|3945.5|3951.3|3945.3|3951.5|3945.5|3951.3|3945.3|2
1723594010000|2024-08-14 00:06:50|3951.5|3945.5|3951.8|3945.8|3952|3946|3951.5|3945.5|4
1723594020000|2024-08-14 00:07:00|3951.5|3945.5|3951.5|3945.5|3951.8|3945.8|3951|3945|2
1723594030000|2024-08-14 00:07:10|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.5|3945.5|0
1723594060000|2024-08-14 00:07:40|||||||||1
1723594070000|2024-08-14 00:07:50|3951.5|3945.5|3951.8|3945.8|3951.8|3945.8|3951.5|3945.5|0
1723594080000|2024-08-14 00:08:00|3951.5|3945.5|3952.3|3946.3|3952.3|3946.3|3951.5|3945.5|3
1723594090000|2024-08-14 00:08:10|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|0
1723594100000|2024-08-14 00:08:20|3952|3946|3952|3946|3952|3946|3952|3946|2
1723594110000|2024-08-14 00:08:30|3952.8|3946.8|3953|3947|3953|3947|3952.8|3946.8|1
1723594130000|2024-08-14 00:08:50|3953.5|3947.5|3952|3946|3953.8|3947.8|3952|3946|0
1723594140000|2024-08-14 00:09:00|3952.8|3946.8|3953|3947|3953|3947|3952.8|3946.8|0
1723594150000|2024-08-14 00:09:10|3952.8|3946.8|3952.3|3946.3|3952.8|3946.8|3952.3|3946.3|0
1723594160000|2024-08-14 00:09:20|3952|3946|3952.3|3946.3|3952.5|3946.5|3952|3946|2
1723594170000|2024-08-14 00:09:30|3952|3946|3951.9|3945.9|3952|3946|3951.7|3945.7|2
1723594180000|2024-08-14 00:09:40|3952.4|3946.4|3953.9|3947.9|3953.9|3947.9|3952.4|3946.4|0
1723594200000|2024-08-14 00:10:00|3953.6|3947.6|3953.4|3947.4|3953.6|3947.6|3953.4|3947.4|1
1723594240000|2024-08-14 00:10:40|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|0
1723594250000|2024-08-14 00:10:50|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|0
1723594260000|2024-08-14 00:11:00|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1723594290000|2024-08-14 00:11:30|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|0
1723594320000|2024-08-14 00:12:00|3953.7|3947.7|3955.6|3949.6|3955.6|3949.6|3953.7|3947.7|0
1723594340000|2024-08-14 00:12:20|3955.3|3949.3|3955.6|3949.6|3955.6|3949.6|3955.3|3949.3|0
1723594350000|2024-08-14 00:12:30|3955.8|3949.8|3956.1|3950.1|3956.1|3950.1|3955.8|3949.8|0
1723594380000|2024-08-14 00:13:00|3955.9|3949.9|3955.1|3949.1|3956.1|3950.1|3955.1|3949.1|0
1723594390000|2024-08-14 00:13:10|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|0
1723594400000|2024-08-14 00:13:20|3955.1|3949.1|3955.1|3949.1|3955.4|3949.4|3955.1|3949.1|0
1723594410000|2024-08-14 00:13:30|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.1|3949.1|0
1723594440000|2024-08-14 00:14:00|3955.1|3949.1|3955.4|3949.4|3955.4|3949.4|3955.1|3949.1|0
1723594450000|2024-08-14 00:14:10|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1723594460000|2024-08-14 00:14:20|3955.8|3949.8|3956.1|3950.1|3956.1|3950.1|3955.8|3949.8|0
1723594500000|2024-08-14 00:15:00|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1723594540000|2024-08-14 00:15:40|3955.7|3949.7|3955.4|3949.4|3955.7|3949.7|3955.4|3949.4|0
1723594570000|2024-08-14 00:16:10|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1723594580000|2024-08-14 00:16:20|3955.4|3949.4|3955.7|3949.7|3956.8|3950.8|3955.4|3949.4|11
1723594600000|2024-08-14 00:16:40|3952.7|3946.7|3951.7|3945.7|3952.7|3946.7|3951.7|3945.7|13
1723594610000|2024-08-14 00:16:50|3951.9|3945.9|3951.9|3945.9|3952.1|3946.1|3950.2|3944.2|3
1723594620000|2024-08-14 00:17:00|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1723594660000|2024-08-14 00:17:40|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|0
1723594680000|2024-08-14 00:18:00|3951.6|3945.6|3950.6|3944.6|3951.6|3945.6|3950.6|3944.6|12
1723594690000|2024-08-14 00:18:10|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|1
1723594700000|2024-08-14 00:18:20|3950.7|3944.7|3950.2|3944.2|3950.7|3944.7|3950.2|3944.2|6
1723594710000|2024-08-14 00:18:30|3950.4|3944.4|3950.4|3944.4|3950.9|3944.9|3950.4|3944.4|1
1723594720000|2024-08-14 00:18:40|3950.1|3944.1|3949.4|3943.4|3950.1|3944.1|3949.4|3943.4|1
1723594740000|2024-08-14 00:19:00|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|0
1723594760000|2024-08-14 00:19:20|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|2
1723594780000|2024-08-14 00:19:40|3950.6|3944.6|3949.9|3943.9|3950.7|3944.7|3949.9|3943.9|3
1723594790000|2024-08-14 00:19:50|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723594810000|2024-08-14 00:20:10|3951.2|3945.2|3951.4|3945.4|3951.4|3945.4|3951.2|3945.2|2
1723594840000|2024-08-14 00:20:40|3951.2|3945.2|3951.4|3945.4|3951.4|3945.4|3951.2|3945.2|0
1723594870000|2024-08-14 00:21:10|3951.7|3945.7|3951.9|3945.9|3951.9|3945.9|3951.7|3945.7|0
1723594880000|2024-08-14 00:21:20|3952.4|3946.4|3952.9|3946.9|3952.9|3946.9|3952.4|3946.4|0
1723594920000|2024-08-14 00:22:00|3951.8|3945.8|3952.9|3946.9|3952.9|3946.9|3951.8|3945.8|2
1723594940000|2024-08-14 00:22:20|3953.9|3947.9|3953.4|3947.4|3953.9|3947.9|3953.4|3947.4|1
1723594970000|2024-08-14 00:22:50|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|0
1723594990000|2024-08-14 00:23:10|3952.9|3946.9|3952.6|3946.6|3952.9|3946.9|3952.6|3946.6|0
1723595000000|2024-08-14 00:23:20|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|0
1723595010000|2024-08-14 00:23:30|3952.9|3946.9|3953.4|3947.4|3953.4|3947.4|3952.9|3946.9|0
1723595020000|2024-08-14 00:23:40|3953.8|3947.8|3954.1|3948.1|3954.1|3948.1|3953.8|3947.8|1
1723595090000|2024-08-14 00:24:50|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1723595100000|2024-08-14 00:25:00|3953|3947|3953|3947|3953|3947|3953|3947|0
1723595130000|2024-08-14 00:25:30|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1723595160000|2024-08-14 00:26:00|3954.1|3948.1|3954.6|3948.6|3954.6|3948.6|3954.1|3948.1|0
1723595170000|2024-08-14 00:26:10|3954.4|3948.4|3954.6|3948.6|3954.6|3948.6|3954.1|3948.1|0
1723595180000|2024-08-14 00:26:20|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|0
1723595190000|2024-08-14 00:26:30|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1723595220000|2024-08-14 00:27:00|3954.8|3948.8|3954.4|3948.4|3954.8|3948.8|3954.4|3948.4|0
1723595230000|2024-08-14 00:27:10|3954.1|3948.1|3953.8|3947.8|3954.1|3948.1|3953.8|3947.8|0
1723595300000|2024-08-14 00:28:20|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|0
1723595340000|2024-08-14 00:29:00|3952.3|3946.3|3952.6|3946.6|3952.6|3946.6|3952.3|3946.3|1
1723595350000|2024-08-14 00:29:10|3953.3|3947.3|3953.8|3947.8|3953.8|3947.8|3953.3|3947.3|1
1723595400000|2024-08-14 00:30:00|3954.1|3948.1|3954.6|3948.6|3955.3|3949.3|3954.1|3948.1|0
1723595410000|2024-08-14 00:30:10|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|0
1723595450000|2024-08-14 00:30:50|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1723595460000|2024-08-14 00:31:00|3953.8|3947.8|3954.8|3948.8|3954.8|3948.8|3953.8|3947.8|0
1723595470000|2024-08-14 00:31:10|3954.6|3948.6|3954.8|3948.8|3954.8|3948.8|3954.6|3948.6|0
1723595490000|2024-08-14 00:31:30|3955.1|3949.1|3955.8|3949.8|3955.8|3949.8|3955.1|3949.1|0
1723595500000|2024-08-14 00:31:40|3955.6|3949.6|3954.8|3948.8|3955.6|3949.6|3954.8|3948.8|0
1723595530000|2024-08-14 00:32:10|3954.5|3948.5|3953.8|3947.8|3954.5|3948.5|3953.8|3947.8|0
1723595570000|2024-08-14 00:32:50|3954|3948|3954.3|3948.3|3954.3|3948.3|3954|3948|0
1723595590000|2024-08-14 00:33:10|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|0
1723595640000|2024-08-14 00:34:00|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1723595660000|2024-08-14 00:34:20|3954|3948|3954.3|3948.3|3954.3|3948.3|3954|3948|0
1723595770000|2024-08-14 00:36:10|3954.5|3948.5|3954.3|3948.3|3954.5|3948.5|3954.3|3948.3|0
1723595790000|2024-08-14 00:36:30|3954|3948|3953.8|3947.8|3954.3|3948.3|3953.8|3947.8|2
1723595820000|2024-08-14 00:37:00|3954|3948|3954|3948|3954|3948|3954|3948|0
1723595850000|2024-08-14 00:37:30|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|0
1723595860000|2024-08-14 00:37:40|3954|3948|3954.8|3948.8|3954.8|3948.8|3954|3948|0
1723595890000|2024-08-14 00:38:10|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|0
1723595900000|2024-08-14 00:38:20|3954.5|3948.5|3954.7|3948.7|3954.7|3948.7|3954.5|3948.5|0
1723595910000|2024-08-14 00:38:30|3955|3949|3954.7|3948.7|3955.2|3949.2|3954.7|3948.7|0
1723595930000|2024-08-14 00:38:50|3955.2|3949.2|3954.7|3948.7|3955.2|3949.2|3954.5|3948.5|0
1723595940000|2024-08-14 00:39:00|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|0
1723595950000|2024-08-14 00:39:10|3955|3949|3955.2|3949.2|3955.2|3949.2|3955|3949|0
1723595970000|2024-08-14 00:39:30|3955|3949|3955|3949|3955|3949|3954.7|3948.7|2
1723595980000|2024-08-14 00:39:40|3955.2|3949.2|3955.3|3949.3|3955.7|3949.7|3955.2|3949.2|0
1723595990000|2024-08-14 00:39:50|3955.5|3949.5|3955.7|3949.7|3955.7|3949.7|3955.5|3949.5|0
1723596000000|2024-08-14 00:40:00|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|0
1723596010000|2024-08-14 00:40:10|3955.7|3949.7|3955.5|3949.5|3955.7|3949.7|3955.5|3949.5|0
1723596020000|2024-08-14 00:40:20|3955.3|3949.3|3955.5|3949.5|3955.5|3949.5|3955.3|3949.3|0
1723596030000|2024-08-14 00:40:30|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|0
1723596040000|2024-08-14 00:40:40|3956|3950|3955.2|3949.2|3956|3950|3955.2|3949.2|0
1723596050000|2024-08-14 00:40:50|3954.7|3948.7|3955.7|3949.7|3955.7|3949.7|3954.7|3948.7|0
1723596060000|2024-08-14 00:41:00|3955.5|3949.5|3955.7|3949.7|3955.7|3949.7|3955.5|3949.5|0
1723596070000|2024-08-14 00:41:10|3955.5|3949.5|3955.7|3949.7|3955.7|3949.7|3955.5|3949.5|0
1723596080000|2024-08-14 00:41:20|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|0
1723596120000|2024-08-14 00:42:00|3955|3949|3955|3949|3955|3949|3955|3949|0
1723596170000|2024-08-14 00:42:50|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|7
1723596180000|2024-08-14 00:43:00|3954.9|3948.9|3954.6|3948.6|3954.9|3948.9|3954.6|3948.6|1
1723596190000|2024-08-14 00:43:10|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1723596250000|2024-08-14 00:44:10|3954.9|3948.9|3954.4|3948.4|3954.9|3948.9|3954.4|3948.4|30
1723596260000|2024-08-14 00:44:20|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1723596300000|2024-08-14 00:45:00|3953.9|3947.9|3953.4|3947.4|3954.2|3948.2|3953.4|3947.4|25
1723596310000|2024-08-14 00:45:10|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1723596320000|2024-08-14 00:45:20|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.2|3947.2|0
1723596340000|2024-08-14 00:45:40|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1723596350000|2024-08-14 00:45:50|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.1|3946.1|0
1723596380000|2024-08-14 00:46:20|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|0
1723596420000|2024-08-14 00:47:00|3952.1|3946.1|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|0
1723596440000|2024-08-14 00:47:20|3952.1|3946.1|3952.4|3946.4|3952.4|3946.4|3952.1|3946.1|0
1723596460000|2024-08-14 00:47:40|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|0
1723596480000|2024-08-14 00:48:00|3952.4|3946.4|3951.9|3945.9|3952.6|3946.6|3951.9|3945.9|0
1723596500000|2024-08-14 00:48:20|3952.4|3946.4|3952.1|3946.1|3952.4|3946.4|3952.1|3946.1|0
1723596510000|2024-08-14 00:48:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|0
1723596540000|2024-08-14 00:49:00|3952.4|3946.4|3951.9|3945.9|3952.6|3946.6|3951.9|3945.9|1
1723596620000|2024-08-14 00:50:20|3951.6|3945.6|3951.9|3945.9|3951.9|3945.9|3951.6|3945.6|0
1723596640000|2024-08-14 00:50:40|3951.6|3945.6|3951.1|3945.1|3951.6|3945.6|3951.1|3945.1|0
1723596670000|2024-08-14 00:51:10|3951.4|3945.4|3951.1|3945.1|3951.4|3945.4|3951.1|3945.1|0
1723596680000|2024-08-14 00:51:20|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|0
1723596720000|2024-08-14 00:52:00|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1723596760000|2024-08-14 00:52:40|3951.1|3945.1|3950.6|3944.6|3951.1|3945.1|3950.6|3944.6|2
1723596770000|2024-08-14 00:52:50|3950.8|3944.8|3951.1|3945.1|3951.1|3945.1|3950.8|3944.8|0
1723596780000|2024-08-14 00:53:00|3950.8|3944.8|3951.1|3945.1|3951.3|3945.3|3950.8|3944.8|0
1723596790000|2024-08-14 00:53:10|3951.6|3945.6|3951.1|3945.1|3951.6|3945.6|3951.1|3945.1|0
1723596840000|2024-08-14 00:54:00|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1723596860000|2024-08-14 00:54:20|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|0
1723596870000|2024-08-14 00:54:30|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1723596890000|2024-08-14 00:54:50|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|0
1723596910000|2024-08-14 00:55:10|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1723596950000|2024-08-14 00:55:50|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|0
1723596970000|2024-08-14 00:56:10|3950.3|3944.3|3950.6|3944.6|3950.6|3944.6|3950.3|3944.3|0
1723596980000|2024-08-14 00:56:20|||||||||1
1723596990000|2024-08-14 00:56:30|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|1
1723597000000|2024-08-14 00:56:40|3951.1|3945.1|3950.6|3944.6|3951.1|3945.1|3950.6|3944.6|0
1723597020000|2024-08-14 00:57:00|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|5
1723597040000|2024-08-14 00:57:20|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|1
1723597050000|2024-08-14 00:57:30|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1723597080000|2024-08-14 00:58:00|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1723597090000|2024-08-14 00:58:10|3948.8|3942.8|3948.6|3942.6|3948.8|3942.8|3948.6|3942.6|0
1723597100000|2024-08-14 00:58:20|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|0
1723597120000|2024-08-14 00:58:40|||||||||1
1723597150000|2024-08-14 00:59:10|3947.8|3941.8|3947.3|3941.3|3947.8|3941.8|3947.3|3941.3|16
1723597160000|2024-08-14 00:59:20|3947.5|3941.5|3946.3|3940.3|3947.5|3941.5|3946.3|3940.3|1
1723597190000|2024-08-14 00:59:50|3946|3940|3945.8|3939.8|3946|3940|3945.5|3939.5|0
1723597200000|2024-08-14 01:00:00|3945.5|3939.5|3946.5|3940.5|3947.3|3941.3|3945.5|3939.5|4
1723597210000|2024-08-14 01:00:10|3947|3941|3946.5|3940.5|3947|3941|3946.5|3940.5|0
1723597220000|2024-08-14 01:00:20|3946.2|3940.2|3945.8|3939.8|3946.2|3940.2|3945.8|3939.8|2
1723597230000|2024-08-14 01:00:30|3945.5|3939.5|3944.8|3938.8|3945.8|3939.8|3944.5|3938.5|1
1723597240000|2024-08-14 01:00:40|3944.5|3938.5|3944.3|3938.3|3945|3939|3944.3|3938.3|3
1723597250000|2024-08-14 01:00:50|3944.5|3938.5|3944.7|3938.7|3944.7|3938.7|3944.5|3938.5|0
1723597260000|2024-08-14 01:01:00|3945|3939|3944.8|3938.8|3945|3939|3944|3938|0
1723597270000|2024-08-14 01:01:10|3945.5|3939.5|3945.3|3939.3|3945.5|3939.5|3945.3|3939.3|1
1723597280000|2024-08-14 01:01:20|3945.5|3939.5|3945|3939|3945.5|3939.5|3945|3939|0
1723597300000|2024-08-14 01:01:40|3944.8|3938.8|3944.2|3938.2|3944.8|3938.8|3944.2|3938.2|0
1723597310000|2024-08-14 01:01:50|3944|3938|3944|3938|3944.2|3938.2|3943.7|3937.7|0
1723597320000|2024-08-14 01:02:00|3944.2|3938.2|3944.2|3938.2|3944.7|3938.7|3944|3938|0
1723597330000|2024-08-14 01:02:10|3944.7|3938.7|3944.2|3938.2|3944.7|3938.7|3944.2|3938.2|0
1723597340000|2024-08-14 01:02:20|3944|3938|3944.2|3938.2|3944.2|3938.2|3943.8|3937.8|0
1723597350000|2024-08-14 01:02:30|3944.5|3938.5|3944.2|3938.2|3944.7|3938.7|3944.2|3938.2|0
1723597360000|2024-08-14 01:02:40|3944.7|3938.7|3944.2|3938.2|3944.7|3938.7|3944.2|3938.2|0
1723597380000|2024-08-14 01:03:00|3944.5|3938.5|3944.7|3938.7|3945|3939|3944.5|3938.5|0
1723597390000|2024-08-14 01:03:10|3945|3939|3945.2|3939.2|3945.5|3939.5|3945|3939|0
1723597400000|2024-08-14 01:03:20|3945.7|3939.7|3946.2|3940.2|3946.5|3940.5|3945.7|3939.7|0
1723597410000|2024-08-14 01:03:30|3946.5|3940.5|3946.2|3940.2|3946.7|3940.7|3946.2|3940.2|0
1723597420000|2024-08-14 01:03:40|3946.5|3940.5|3945.5|3939.5|3946.5|3940.5|3945.5|3939.5|0
1723597430000|2024-08-14 01:03:50|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|0
1723597440000|2024-08-14 01:04:00|3946|3940|3946.5|3940.5|3946.7|3940.7|3946|3940|0
1723597450000|2024-08-14 01:04:10|3946.7|3940.7|3947.5|3941.5|3947.5|3941.5|3946.5|3940.5|0
1723597460000|2024-08-14 01:04:20|3947.2|3941.2|3947.2|3941.2|3947.5|3941.5|3946.8|3940.8|0
1723597480000|2024-08-14 01:04:40|3947.5|3941.5|3947.2|3941.2|3947.7|3941.7|3947.2|3941.2|0
1723597490000|2024-08-14 01:04:50|3947.5|3941.5|3947.2|3941.2|3947.5|3941.5|3947.2|3941.2|0
1723597500000|2024-08-14 01:05:00|3947|3941|3947.2|3941.2|3947.2|3941.2|3947|3941|0
1723597510000|2024-08-14 01:05:10|3947|3941|3946.2|3940.2|3947|3941|3946.2|3940.2|0
1723597520000|2024-08-14 01:05:20|3946|3940|3945.2|3939.2|3946.2|3940.2|3945.2|3939.2|1
1723597530000|2024-08-14 01:05:30|3945|3939|3945.2|3939.2|3945.7|3939.7|3945|3939|0
1723597540000|2024-08-14 01:05:40|3945|3939|3944.2|3938.2|3945|3939|3944.2|3938.2|0
1723597550000|2024-08-14 01:05:50|3944.5|3938.5|3944.2|3938.2|3944.5|3938.5|3944.2|3938.2|0
1723597560000|2024-08-14 01:06:00|||||||||1
1723597590000|2024-08-14 01:06:30|3944|3938|3943.7|3937.7|3944|3938|3943.7|3937.7|0
1723597600000|2024-08-14 01:06:40|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|3940.7|3934.7|8
1723597610000|2024-08-14 01:06:50|||||||||2
1723597620000|2024-08-14 01:07:00|3941.9|3935.9|3943.9|3937.9|3943.9|3937.9|3941.9|3935.9|0
1723597630000|2024-08-14 01:07:10|3943.7|3937.7|3943.9|3937.9|3943.9|3937.9|3943.7|3937.7|0
1723597640000|2024-08-14 01:07:20|3944.2|3938.2|3944.5|3938.5|3944.5|3938.5|3944.2|3938.2|0
1723597660000|2024-08-14 01:07:40|3944.7|3938.7|3944.9|3938.9|3944.9|3938.9|3944.7|3938.7|19
1723597670000|2024-08-14 01:07:50|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.3|3939.3|0
1723597680000|2024-08-14 01:08:00|3945.3|3939.3|3944|3938|3945.5|3939.5|3943.8|3937.8|0
1723597700000|2024-08-14 01:08:20|3943.8|3937.8|3943|3937|3943.8|3937.8|3943|3937|0
1723597710000|2024-08-14 01:08:30|3942.8|3936.8|3942.2|3936.2|3942.8|3936.8|3942|3936|0
1723597720000|2024-08-14 01:08:40|3942|3936|3941.7|3935.7|3942|3936|3941.7|3935.7|0
1723597740000|2024-08-14 01:09:00|3941.4|3935.4|3940.5|3934.5|3941.4|3935.4|3940.5|3934.5|4
1723597750000|2024-08-14 01:09:10|3940.7|3934.7|3940.9|3934.9|3940.9|3934.9|3940.7|3934.7|1
1723597760000|2024-08-14 01:09:20|3941.2|3935.2|3941.9|3935.9|3941.9|3935.9|3941.2|3935.2|1
1723597770000|2024-08-14 01:09:30|3941.7|3935.7|3941.4|3935.4|3941.7|3935.7|3941.2|3935.2|0
1723597780000|2024-08-14 01:09:40|3941.7|3935.7|3939.9|3933.9|3941.7|3935.7|3939.9|3933.9|0
1723597790000|2024-08-14 01:09:50|3940.4|3934.4|3939.9|3933.9|3940.7|3934.7|3939.9|3933.9|1
1723597800000|2024-08-14 01:10:00|3940.9|3934.9|3941.2|3935.2|3941.2|3935.2|3940.9|3934.9|11
1723597810000|2024-08-14 01:10:10|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1723597820000|2024-08-14 01:10:20|3941.7|3935.7|3942.2|3936.2|3942.2|3936.2|3941.7|3935.7|0
1723597830000|2024-08-14 01:10:30|3942|3936|3942|3936|3942.2|3936.2|3942|3936|0
1723597840000|2024-08-14 01:10:40|3942.2|3936.2|3942.5|3936.5|3942.5|3936.5|3942|3936|0
1723597860000|2024-08-14 01:11:00|3942.9|3936.9|3943.2|3937.2|3943.5|3937.5|3942.9|3936.9|0
1723597870000|2024-08-14 01:11:10|3943|3937|3943.5|3937.5|3943.5|3937.5|3942.5|3936.5|0
1723597880000|2024-08-14 01:11:20|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|0
1723597890000|2024-08-14 01:11:30|3943.5|3937.5|3943.2|3937.2|3943.5|3937.5|3943.2|3937.2|0
1723597900000|2024-08-14 01:11:40|3943.5|3937.5|3942.5|3936.5|3943.5|3937.5|3942.2|3936.2|0
1723597920000|2024-08-14 01:12:00|3942.7|3936.7|3942.2|3936.2|3942.7|3936.7|3942.2|3936.2|0
1723597940000|2024-08-14 01:12:20|3942.7|3936.7|3943.2|3937.2|3943.8|3937.8|3942.7|3936.7|0
1723597950000|2024-08-14 01:12:30|3943|3937|3942.7|3936.7|3943|3937|3942.7|3936.7|0
1723597960000|2024-08-14 01:12:40|3942.1|3936.1|3939.9|3933.9|3942.1|3936.1|3939.9|3933.9|2
1723597970000|2024-08-14 01:12:50|3939.7|3933.7|3939.9|3933.9|3939.9|3933.9|3939.7|3933.7|0
1723597980000|2024-08-14 01:13:00|3940.2|3934.2|3940|3934|3940.6|3934.6|3939.1|3933.1|3
1723597990000|2024-08-14 01:13:10|3940.7|3934.7|3940.2|3934.2|3940.7|3934.7|3940.1|3934.1|3
1723598010000|2024-08-14 01:13:30|3940.4|3934.4|3940.7|3934.7|3940.7|3934.7|3940.4|3934.4|0
1723598020000|2024-08-14 01:13:40|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.2|3934.2|0
1723598030000|2024-08-14 01:13:50|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|0
1723598040000|2024-08-14 01:14:00|3939.4|3933.4|3939.4|3933.4|3939.6|3933.6|3939.4|3933.4|5
1723598050000|2024-08-14 01:14:10|3939.1|3933.1|3938.1|3932.1|3939.1|3933.1|3938.1|3932.1|27
1723598060000|2024-08-14 01:14:20|3937.7|3931.7|3937.4|3931.4|3937.7|3931.7|3937.4|3931.4|4
1723598070000|2024-08-14 01:14:30|||||||||5
1723598080000|2024-08-14 01:14:40|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3
1723598090000|2024-08-14 01:14:50|3938.3|3932.3|3939.2|3933.2|3939.2|3933.2|3938.3|3932.3|4
1723598100000|2024-08-14 01:15:00|3938.9|3932.9|3938.7|3932.7|3939.2|3933.2|3938.7|3932.7|0
1723598110000|2024-08-14 01:15:10|3938.5|3932.5|3938.8|3932.8|3939|3933|3938.5|3932.5|0
1723598120000|2024-08-14 01:15:20|3939|3933|3939|3933|3939|3933|3939|3933|0
1723598130000|2024-08-14 01:15:30|3937.7|3931.7|3937.1|3931.1|3937.7|3931.7|3937.1|3931.1|6
1723598140000|2024-08-14 01:15:40|3937.4|3931.4|3935.2|3929.2|3937.4|3931.4|3934.9|3928.9|1
1723598150000|2024-08-14 01:15:50|3935.4|3929.4|3935.7|3929.7|3935.7|3929.7|3935.4|3929.4|0
1723598160000|2024-08-14 01:16:00|3935.5|3929.5|3932.2|3926.2|3935.5|3929.5|3931.9|3925.9|3
1723598170000|2024-08-14 01:16:10|3932.4|3926.4|3933.1|3927.1|3933.3|3927.3|3932.1|3926.1|7
1723598180000|2024-08-14 01:16:20|3932.9|3926.9|3932.4|3926.4|3933.1|3927.1|3932.4|3926.4|3
1723598190000|2024-08-14 01:16:30|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|0
1723598200000|2024-08-14 01:16:40|3931.9|3925.9|3931.4|3925.4|3931.9|3925.9|3931.1|3925.1|0
1723598210000|2024-08-14 01:16:50|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|0
1723598220000|2024-08-14 01:17:00|3931.6|3925.6|3930.9|3924.9|3931.6|3925.6|3930.9|3924.9|2
1723598230000|2024-08-14 01:17:10|3930.8|3924.8|3931.1|3925.1|3931.1|3925.1|3929.8|3923.8|3
1723598240000|2024-08-14 01:17:20|3931.8|3925.8|3932.1|3926.1|3932.3|3926.3|3931.8|3925.8|4
1723598250000|2024-08-14 01:17:30|3931.1|3925.1|3931.6|3925.6|3931.6|3925.6|3931.1|3925.1|4
1723598260000|2024-08-14 01:17:40|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.3|3925.3|0
1723598270000|2024-08-14 01:17:50|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1723598280000|2024-08-14 01:18:00|3932.5|3926.5|3934.3|3928.3|3934.3|3928.3|3932.5|3926.5|0
1723598290000|2024-08-14 01:18:10|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3933.3|3927.3|0
1723598300000|2024-08-14 01:18:20|3933.5|3927.5|3932.3|3926.3|3933.5|3927.5|3932.1|3926.1|3
1723598310000|2024-08-14 01:18:30|3932.6|3926.6|3933.3|3927.3|3933.3|3927.3|3932.6|3926.6|0
1723598320000|2024-08-14 01:18:40|3933.1|3927.1|3933.1|3927.1|3933.8|3927.8|3933.1|3927.1|0
1723598330000|2024-08-14 01:18:50|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1723598340000|2024-08-14 01:19:00|3933.3|3927.3|3933.6|3927.6|3933.8|3927.8|3933.3|3927.3|0
1723598350000|2024-08-14 01:19:10|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1723598360000|2024-08-14 01:19:20|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3932.1|3926.1|0
1723598370000|2024-08-14 01:19:30|3932.8|3926.8|3931.8|3925.8|3933.1|3927.1|3931.8|3925.8|0
1723598380000|2024-08-14 01:19:40|3932.1|3926.1|3931.1|3925.1|3932.1|3926.1|3930.8|3924.8|1
1723598390000|2024-08-14 01:19:50|3931.3|3925.3|3931.1|3925.1|3931.3|3925.3|3931.1|3925.1|0
1723598400000|2024-08-14 01:20:00|3931.3|3925.3|3931.8|3925.8|3931.8|3925.8|3931.3|3925.3|0
1723598410000|2024-08-14 01:20:10|3932.1|3926.1|3931.1|3925.1|3932.1|3926.1|3931.1|3925.1|0
1723598420000|2024-08-14 01:20:20|3931.3|3925.3|3932.1|3926.1|3932.1|3926.1|3931.3|3925.3|0
1723598440000|2024-08-14 01:20:40|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|1
1723598450000|2024-08-14 01:20:50|3932.5|3926.5|3932.8|3926.8|3932.8|3926.8|3932.5|3926.5|0
1723598460000|2024-08-14 01:21:00|3933.1|3927.1|3933.6|3927.6|3934.1|3928.1|3933.1|3927.1|0
1723598470000|2024-08-14 01:21:10|3932.1|3926.1|3931.1|3925.1|3932.1|3926.1|3931.1|3925.1|2
1723598490000|2024-08-14 01:21:30|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|1
1723598500000|2024-08-14 01:21:40|3932|3926|3932.1|3926.1|3932.3|3926.3|3931.8|3925.8|0
1723598510000|2024-08-14 01:21:50|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3931.8|3925.8|1
1723598520000|2024-08-14 01:22:00|3932.6|3926.6|3933.3|3927.3|3933.3|3927.3|3932.6|3926.6|0
1723598530000|2024-08-14 01:22:10|3933.5|3927.5|3934.1|3928.1|3934.1|3928.1|3933.5|3927.5|0
1723598540000|2024-08-14 01:22:20|3934|3928|3935.6|3929.6|3935.6|3929.6|3934|3928|0
1723598550000|2024-08-14 01:22:30|3935.3|3929.3|3932|3926|3935.3|3929.3|3932|3926|3
1723598560000|2024-08-14 01:22:40|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1723598570000|2024-08-14 01:22:50|3932.6|3926.6|3932|3926|3932.6|3926.6|3932|3926|0
1723598580000|2024-08-14 01:23:00|3931.8|3925.8|3931.6|3925.6|3932.3|3926.3|3931.3|3925.3|0
1723598590000|2024-08-14 01:23:10|3931.3|3925.3|3931.6|3925.6|3931.6|3925.6|3931.3|3925.3|0
1723598600000|2024-08-14 01:23:20|3931.3|3925.3|3932.3|3926.3|3932.3|3926.3|3931.3|3925.3|0
1723598610000|2024-08-14 01:23:30|3932.1|3926.1|3932.6|3926.6|3933.3|3927.3|3932.1|3926.1|1
1723598620000|2024-08-14 01:23:40|3933.1|3927.1|3932.3|3926.3|3933.1|3927.1|3932.3|3926.3|0
1723598630000|2024-08-14 01:23:50|3932.6|3926.6|3932.1|3926.1|3932.6|3926.6|3932.1|3926.1|0
1723598640000|2024-08-14 01:24:00|3930.5|3924.5|3929.8|3923.8|3930.5|3924.5|3929.8|3923.8|6
1723598650000|2024-08-14 01:24:10|3930|3924|3930|3924|3930|3924|3930|3924|0
1723598660000|2024-08-14 01:24:20|3929.8|3923.8|3930|3924|3930|3924|3929.8|3923.8|0
1723598680000|2024-08-14 01:24:40|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1723598690000|2024-08-14 01:24:50|3929.6|3923.6|3931.5|3925.5|3931.5|3925.5|3929.6|3923.6|78
1723598700000|2024-08-14 01:25:00|3931.2|3925.2|3932.5|3926.5|3932.8|3926.8|3931.2|3925.2|1
1723598720000|2024-08-14 01:25:20|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3
1723598730000|2024-08-14 01:25:30|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1723598740000|2024-08-14 01:25:40|3931|3925|3931|3925|3931|3925|3931|3925|0
1723598760000|2024-08-14 01:26:00|3930.7|3924.7|3931|3925|3931|3925|3930.5|3924.5|0
1723598770000|2024-08-14 01:26:10|3930.7|3924.7|3931|3925|3931|3925|3930.7|3924.7|0
1723598780000|2024-08-14 01:26:20|3931.2|3925.2|3931.5|3925.5|3931.5|3925.5|3931.2|3925.2|1
1723598790000|2024-08-14 01:26:30|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1723598800000|2024-08-14 01:26:40|3931.5|3925.5|3931.9|3925.9|3931.9|3925.9|3931.5|3925.5|0
1723598810000|2024-08-14 01:26:50|3932.2|3926.2|3931.9|3925.9|3932.2|3926.2|3931.9|3925.9|1
1723598820000|2024-08-14 01:27:00|3931.4|3925.4|3931.2|3925.2|3931.9|3925.9|3931.2|3925.2|0
1723598830000|2024-08-14 01:27:10|3931.5|3925.5|3931.7|3925.7|3931.7|3925.7|3931.5|3925.5|0
1723598840000|2024-08-14 01:27:20|3931.5|3925.5|3930.7|3924.7|3931.7|3925.7|3930.7|3924.7|1
1723598850000|2024-08-14 01:27:30|3931|3925|3930.7|3924.7|3931.7|3925.7|3930.7|3924.7|0
1723598860000|2024-08-14 01:27:40|3931|3925|3930.7|3924.7|3931.5|3925.5|3930.7|3924.7|0
1723598870000|2024-08-14 01:27:50|3931.2|3925.2|3931.5|3925.5|3931.5|3925.5|3931.2|3925.2|0
1723598880000|2024-08-14 01:28:00|3931.2|3925.2|3930.5|3924.5|3931.5|3925.5|3929.5|3923.5|1
1723598890000|2024-08-14 01:28:10|3931|3925|3929.5|3923.5|3931.2|3925.2|3929.5|3923.5|2
1723598910000|2024-08-14 01:28:30|3929.2|3923.2|3929|3923|3929.2|3923.2|3928.2|3922.2|1
1723598920000|2024-08-14 01:28:40|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1723598950000|2024-08-14 01:29:10|3929|3923|3929.2|3923.2|3929.2|3923.2|3929|3923|0
1723598980000|2024-08-14 01:29:40|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1723598990000|2024-08-14 01:29:50|3929.7|3923.7|3929.5|3923.5|3930.2|3924.2|3929.5|3923.5|0
1723599000000|2024-08-14 01:30:00|3929|3923|3931.2|3925.2|3931.2|3925.2|3929|3923|2
1723599010000|2024-08-14 01:30:10|3931|3925|3929.5|3923.5|3931|3925|3929.5|3923.5|1
1723599030000|2024-08-14 01:30:30|3929.2|3923.2|3929.5|3923.5|3929.7|3923.7|3929.2|3923.2|0
1723599040000|2024-08-14 01:30:40|3929.2|3923.2|3929.5|3923.5|3929.5|3923.5|3929.2|3923.2|0
1723599050000|2024-08-14 01:30:50|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1723599060000|2024-08-14 01:31:00|3929.5|3923.5|3929.5|3923.5|3929.7|3923.7|3929.2|3923.2|0
1723599070000|2024-08-14 01:31:10|3930.2|3924.2|3930|3924|3930.5|3924.5|3929.5|3923.5|0
1723599080000|2024-08-14 01:31:20|3930.2|3924.2|3930.2|3924.2|3930.5|3924.5|3930|3924|0
1723599090000|2024-08-14 01:31:30|3930|3924|3930.2|3924.2|3930.5|3924.5|3930|3924|0
1723599100000|2024-08-14 01:31:40|3930|3924|3930|3924|3930|3924|3930|3924|0
1723599110000|2024-08-14 01:31:50|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1723599120000|2024-08-14 01:32:00|3929.2|3923.2|3928.7|3922.7|3929.2|3923.2|3928.7|3922.7|0
1723599130000|2024-08-14 01:32:10|3928.5|3922.5|3928.5|3922.5|3928.7|3922.7|3928.5|3922.5|0
1723599140000|2024-08-14 01:32:20|3928.4|3922.4|3929.7|3923.7|3929.7|3923.7|3928.4|3922.4|1
1723599150000|2024-08-14 01:32:30|3929.9|3923.9|3930.2|3924.2|3930.4|3924.4|3929.9|3923.9|0
1723599160000|2024-08-14 01:32:40|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1723599170000|2024-08-14 01:32:50|3930.2|3924.2|3930.4|3924.4|3930.4|3924.4|3930.2|3924.2|0
1723599180000|2024-08-14 01:33:00|3930.7|3924.7|3931|3925|3931|3925|3930.7|3924.7|0
1723599190000|2024-08-14 01:33:10|3931.2|3925.2|3931.4|3925.4|3931.4|3925.4|3931.2|3925.2|0
1723599230000|2024-08-14 01:33:50|3932|3926|3932.4|3926.4|3932.4|3926.4|3932|3926|0
1723599240000|2024-08-14 01:34:00|3933.4|3927.4|3933.2|3927.2|3933.4|3927.4|3933.2|3927.2|0
1723599250000|2024-08-14 01:34:10|3933|3927|3932.7|3926.7|3933|3927|3932.7|3926.7|0
1723599280000|2024-08-14 01:34:40|3932.9|3926.9|3934.7|3928.7|3935.4|3929.4|3932.9|3926.9|1
1723599290000|2024-08-14 01:34:50|3934.2|3928.2|3933.9|3927.9|3934.2|3928.2|3933.9|3927.9|0
1723599300000|2024-08-14 01:35:00|3934.2|3928.2|3935.4|3929.4|3935.4|3929.4|3934.2|3928.2|3
1723599320000|2024-08-14 01:35:20|3935.2|3929.2|3934.4|3928.4|3935.2|3929.2|3934.4|3928.4|0
1723599350000|2024-08-14 01:35:50|3934.9|3928.9|3934.4|3928.4|3934.9|3928.9|3934.4|3928.4|0
1723599360000|2024-08-14 01:36:00|3935.4|3929.4|3936.4|3930.4|3936.9|3930.9|3935.4|3929.4|1
1723599370000|2024-08-14 01:36:10|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|0
1723599380000|2024-08-14 01:36:20|3935.7|3929.7|3935.9|3929.9|3936.4|3930.4|3935.7|3929.7|0
1723599400000|2024-08-14 01:36:40|3935.7|3929.7|3935.9|3929.9|3936.2|3930.2|3935.7|3929.7|0
1723599410000|2024-08-14 01:36:50|3935.7|3929.7|3936.2|3930.2|3936.2|3930.2|3935.7|3929.7|0
1723599420000|2024-08-14 01:37:00|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1723599430000|2024-08-14 01:37:10|3936.9|3930.9|3935.9|3929.9|3936.9|3930.9|3935.9|3929.9|0
1723599440000|2024-08-14 01:37:20|3936.2|3930.2|3935.4|3929.4|3936.2|3930.2|3935.4|3929.4|0
1723599470000|2024-08-14 01:37:50|3935.9|3929.9|3936.1|3930.1|3936.1|3930.1|3935.7|3929.7|0
1723599480000|2024-08-14 01:38:00|3936.4|3930.4|3935.4|3929.4|3936.4|3930.4|3935.4|3929.4|0
1723599490000|2024-08-14 01:38:10|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.4|3929.4|0
1723599500000|2024-08-14 01:38:20|3936|3930|3937.9|3931.9|3937.9|3931.9|3936|3930|7
1723599510000|2024-08-14 01:38:30|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.2|3931.2|1
1723599520000|2024-08-14 01:38:40|3937.2|3931.2|3937.2|3931.2|3937.2|3931.2|3937.2|3931.2|0
1723599530000|2024-08-14 01:38:50|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1723599540000|2024-08-14 01:39:00|3937.2|3931.2|3937.4|3931.4|3937.4|3931.4|3937.2|3931.2|0
1723599550000|2024-08-14 01:39:10|3937.7|3931.7|3938.1|3932.1|3938.1|3932.1|3937.7|3931.7|0
1723599560000|2024-08-14 01:39:20|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1723599570000|2024-08-14 01:39:30|3937.7|3931.7|3938.1|3932.1|3938.1|3932.1|3937.7|3931.7|0
1723599580000|2024-08-14 01:39:40|3937.9|3931.9|3938.1|3932.1|3938.1|3932.1|3937.7|3931.7|0
1723599590000|2024-08-14 01:39:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1723599610000|2024-08-14 01:40:10|3937.7|3931.7|3936.9|3930.9|3937.9|3931.9|3936.1|3930.1|0
1723599620000|2024-08-14 01:40:20|3936.6|3930.6|3936.4|3930.4|3936.9|3930.9|3935.9|3929.9|0
1723599630000|2024-08-14 01:40:30|3936.6|3930.6|3935.7|3929.7|3936.9|3930.9|3935.7|3929.7|0
1723599640000|2024-08-14 01:40:40|3934.9|3928.9|3935.1|3929.1|3935.1|3929.1|3934.9|3928.9|0
1723599650000|2024-08-14 01:40:50|3934.6|3928.6|3934.9|3928.9|3934.9|3928.9|3934.6|3928.6|0
1723599660000|2024-08-14 01:41:00|3935.1|3929.1|3936.1|3930.1|3936.1|3930.1|3935.1|3929.1|0
1723599670000|2024-08-14 01:41:10|3936.9|3930.9|3935.9|3929.9|3936.9|3930.9|3935.4|3929.4|0
1723599680000|2024-08-14 01:41:20|3935.6|3929.6|3936.1|3930.1|3936.1|3930.1|3935.4|3929.4|0
1723599690000|2024-08-14 01:41:30|3935.4|3929.4|3935.1|3929.1|3935.4|3929.4|3934.9|3928.9|0
1723599700000|2024-08-14 01:41:40|3935.4|3929.4|3936.6|3930.6|3936.6|3930.6|3935.4|3929.4|0
1723599710000|2024-08-14 01:41:50|3937.6|3931.6|3936.1|3930.1|3937.6|3931.6|3936.1|3930.1|0
1723599720000|2024-08-14 01:42:00|3936.6|3930.6|3936.4|3930.4|3936.6|3930.6|3936.4|3930.4|0
1723599730000|2024-08-14 01:42:10|3936.6|3930.6|3937.4|3931.4|3937.4|3931.4|3936.4|3930.4|0
1723599750000|2024-08-14 01:42:30|3937.7|3931.7|3937.1|3931.1|3938.1|3932.1|3937.1|3931.1|0
1723599760000|2024-08-14 01:42:40|3936.9|3930.9|3936.1|3930.1|3936.9|3930.9|3936.1|3930.1|0
1723599770000|2024-08-14 01:42:50|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|0
1723599780000|2024-08-14 01:43:00|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|0
1723599790000|2024-08-14 01:43:10|3936.4|3930.4|3936.1|3930.1|3936.4|3930.4|3936.1|3930.1|1
1723599810000|2024-08-14 01:43:30|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|0
1723599820000|2024-08-14 01:43:40|3937.6|3931.6|3937.4|3931.4|3937.6|3931.6|3937.4|3931.4|0
1723599830000|2024-08-14 01:43:50|3937.1|3931.1|3937.4|3931.4|3937.7|3931.7|3937.1|3931.1|0
1723599840000|2024-08-14 01:44:00|3937.1|3931.1|3937.9|3931.9|3938.1|3932.1|3937.1|3931.1|0
1723599850000|2024-08-14 01:44:10|3938.1|3932.1|3937.7|3931.7|3938.1|3932.1|3937.7|3931.7|0
1723599870000|2024-08-14 01:44:30|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1723599880000|2024-08-14 01:44:40|3937.7|3931.7|3937.7|3931.7|3937.9|3931.9|3937.7|3931.7|0
1723599900000|2024-08-14 01:45:00|3937.9|3931.9|3938.1|3932.1|3938.1|3932.1|3937.7|3931.7|0
1723599910000|2024-08-14 01:45:10|3937.9|3931.9|3939.4|3933.4|3939.4|3933.4|3937.9|3931.9|1
1723599920000|2024-08-14 01:45:20|3939.2|3933.2|3939.4|3933.4|3939.4|3933.4|3938.7|3932.7|0
1723599930000|2024-08-14 01:45:30|3939.7|3933.7|3939.7|3933.7|3940|3934|3939.7|3933.7|0
1723599940000|2024-08-14 01:45:40|3939.1|3933.1|3940.7|3934.7|3940.7|3934.7|3938.7|3932.7|2
1723599950000|2024-08-14 01:45:50|3940.9|3934.9|3941.5|3935.5|3941.5|3935.5|3940.9|3934.9|0
1723599960000|2024-08-14 01:46:00|3941.6|3935.6|3946|3940|3946|3940|3941.6|3935.6|9
1723599970000|2024-08-14 01:46:10|3946.7|3940.7|3949|3943|3950|3944|3946.7|3940.7|2
1723599980000|2024-08-14 01:46:20|3949.5|3943.5|3949.8|3943.8|3949.8|3943.8|3949.5|3943.5|0
1723599990000|2024-08-14 01:46:30|3949.5|3943.5|3949.3|3943.3|3949.5|3943.5|3949|3943|0
1723600000000|2024-08-14 01:46:40|3949|3943|3948.3|3942.3|3949|3943|3948.3|3942.3|0
1723600010000|2024-08-14 01:46:50|3947.8|3941.8|3948|3942|3948|3942|3947.3|3941.3|0
1723600020000|2024-08-14 01:47:00|3947.8|3941.8|3948|3942|3948|3942|3947.3|3941.3|0
1723600030000|2024-08-14 01:47:10|3948.3|3942.3|3949.3|3943.3|3949.3|3943.3|3948.3|3942.3|0
1723600040000|2024-08-14 01:47:20|3950|3944|3950.3|3944.3|3950.3|3944.3|3950|3944|0
1723600050000|2024-08-14 01:47:30|3950.5|3944.5|3951.3|3945.3|3951.3|3945.3|3950.3|3944.3|0
1723600060000|2024-08-14 01:47:40|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|0
1723600070000|2024-08-14 01:47:50|3952.3|3946.3|3952.7|3946.7|3952.7|3946.7|3952.3|3946.3|0
1723600080000|2024-08-14 01:48:00|3953.7|3947.7|3953|3947|3953.7|3947.7|3952.5|3946.5|1
1723600090000|2024-08-14 01:48:10|3952.7|3946.7|3952.2|3946.2|3952.7|3946.7|3952|3946|0
1723600100000|2024-08-14 01:48:20|3952|3946|3951.7|3945.7|3952|3946|3951.7|3945.7|0
1723600110000|2024-08-14 01:48:30|3952.4|3946.4|3953.5|3947.5|3954|3948|3952.4|3946.4|3
1723600120000|2024-08-14 01:48:40|3953|3947|3953|3947|3953|3947|3952.8|3946.8|0
1723600130000|2024-08-14 01:48:50|3952.8|3946.8|3953.8|3947.8|3953.8|3947.8|3952.8|3946.8|0
1723600140000|2024-08-14 01:49:00|3953.5|3947.5|3953.8|3947.8|3953.8|3947.8|3953.5|3947.5|0
1723600150000|2024-08-14 01:49:10|3954.3|3948.3|3954.5|3948.5|3955|3949|3954.3|3948.3|0
1723600160000|2024-08-14 01:49:20|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|0
1723600180000|2024-08-14 01:49:40|3955|3949|3955.3|3949.3|3955.3|3949.3|3955|3949|0
1723600190000|2024-08-14 01:49:50|3955|3949|3955|3949|3955|3949|3954.8|3948.8|0
1723600210000|2024-08-14 01:50:10|3956|3950|3954.3|3948.3|3956|3950|3954.3|3948.3|1
1723600220000|2024-08-14 01:50:20|3953.8|3947.8|3954|3948|3954|3948|3953.5|3947.5|0
1723600230000|2024-08-14 01:50:30|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954|3948|0
1723600240000|2024-08-14 01:50:40|3954.5|3948.5|3955|3949|3955|3949|3954.3|3948.3|1
1723600250000|2024-08-14 01:50:50|3954.8|3948.8|3953.5|3947.5|3954.8|3948.8|3953.5|3947.5|0
1723600260000|2024-08-14 01:51:00|3953.3|3947.3|3951.5|3945.5|3953.3|3947.3|3951.2|3945.2|0
1723600280000|2024-08-14 01:51:20|3951.3|3945.3|3950.3|3944.3|3951.3|3945.3|3950.3|3944.3|2
1723600290000|2024-08-14 01:51:30|3950.1|3944.1|3950.1|3944.1|3950.3|3944.3|3950.1|3944.1|0
1723600300000|2024-08-14 01:51:40|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.5|3943.5|0
1723600310000|2024-08-14 01:51:50|3950.1|3944.1|3950.3|3944.3|3950.3|3944.3|3950.1|3944.1|0
1723600320000|2024-08-14 01:52:00|3949.8|3943.8|3949.2|3943.2|3949.8|3943.8|3949.2|3943.2|0
1723600330000|2024-08-14 01:52:10|3949.5|3943.5|3950.3|3944.3|3950.5|3944.5|3949.5|3943.5|0
1723600340000|2024-08-14 01:52:20|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|0
1723600350000|2024-08-14 01:52:30|3950.8|3944.8|3951.5|3945.5|3952.5|3946.5|3950.8|3944.8|0
1723600360000|2024-08-14 01:52:40|3951.2|3945.2|3950.5|3944.5|3951.2|3945.2|3950.5|3944.5|0
1723600370000|2024-08-14 01:52:50|3950|3944|3950.2|3944.2|3950.2|3944.2|3949.7|3943.7|0
1723600380000|2024-08-14 01:53:00|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|0
1723600390000|2024-08-14 01:53:10|3949|3943|3949.2|3943.2|3949.2|3943.2|3949|3943|0
1723600400000|2024-08-14 01:53:20|3948.8|3942.8|3949.5|3943.5|3949.5|3943.5|3948.5|3942.5|0
1723600410000|2024-08-14 01:53:30|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1723600440000|2024-08-14 01:54:00|3949.6|3943.6|3947.8|3941.8|3949.6|3943.6|3947.8|3941.8|0
1723600450000|2024-08-14 01:54:10|3948.8|3942.8|3949.6|3943.6|3949.6|3943.6|3948.8|3942.8|0
1723600460000|2024-08-14 01:54:20|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1723600480000|2024-08-14 01:54:40|3949.3|3943.3|3949.9|3943.9|3950.1|3944.1|3949.3|3943.3|0
1723600490000|2024-08-14 01:54:50|3949.7|3943.7|3949.1|3943.1|3949.7|3943.7|3949.1|3943.1|0
1723600500000|2024-08-14 01:55:00|3948.5|3942.5|3947.1|3941.1|3948.5|3942.5|3947.1|3941.1|0
1723600530000|2024-08-14 01:55:30|3946.1|3940.1|3946.8|3940.8|3946.8|3940.8|3946.1|3940.1|0
1723600540000|2024-08-14 01:55:40|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|0
1723600550000|2024-08-14 01:55:50|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947.3|3941.3|0
1723600560000|2024-08-14 01:56:00|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947.3|3941.3|1
1723600570000|2024-08-14 01:56:10|3947.8|3941.8|3948.6|3942.6|3948.8|3942.8|3947.8|3941.8|0
1723600580000|2024-08-14 01:56:20|3948.8|3942.8|3948.6|3942.6|3948.8|3942.8|3948.6|3942.6|0
1723600590000|2024-08-14 01:56:30|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1723600600000|2024-08-14 01:56:40|3948.1|3942.1|3947.8|3941.8|3948.1|3942.1|3947.8|3941.8|0
1723600610000|2024-08-14 01:56:50|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3947.8|3941.8|0
1723600620000|2024-08-14 01:57:00|3947.8|3941.8|3947.1|3941.1|3947.8|3941.8|3946.5|3940.5|0
1723600650000|2024-08-14 01:57:30|3947.5|3941.5|3947.1|3941.1|3948.1|3942.1|3947.1|3941.1|0
1723600660000|2024-08-14 01:57:40|3947.4|3941.4|3947.1|3941.1|3947.8|3941.8|3947.1|3941.1|0
1723600670000|2024-08-14 01:57:50|3947.8|3941.8|3947.5|3941.5|3947.8|3941.8|3947.1|3941.1|0
1723600680000|2024-08-14 01:58:00|3946.8|3940.8|3947.1|3941.1|3947.8|3941.8|3946.8|3940.8|0
1723600690000|2024-08-14 01:58:10|3947.3|3941.3|3947.1|3941.1|3947.5|3941.5|3947.1|3941.1|0
1723600710000|2024-08-14 01:58:30|3947.3|3941.3|3947.1|3941.1|3947.5|3941.5|3947.1|3941.1|0
1723600720000|2024-08-14 01:58:40|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947.3|3941.3|0
1723600730000|2024-08-14 01:58:50|3947.3|3941.3|3948.1|3942.1|3948.1|3942.1|3947.3|3941.3|0
1723600740000|2024-08-14 01:59:00|3947.8|3941.8|3949.1|3943.1|3949.1|3943.1|3947.8|3941.8|0
1723600750000|2024-08-14 01:59:10|3949.8|3943.8|3949.6|3943.6|3949.8|3943.8|3949.1|3943.1|0
1723600760000|2024-08-14 01:59:20|3949.1|3943.1|3949.8|3943.8|3949.8|3943.8|3949.1|3943.1|0
1723600780000|2024-08-14 01:59:40|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1723600800000|2024-08-14 02:00:00|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3948.1|3942.1|0
1723600810000|2024-08-14 02:00:10|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.4|3943.4|0
1723600820000|2024-08-14 02:00:20|3949.1|3943.1|3948.4|3942.4|3949.1|3943.1|3948.4|3942.4|0
1723600830000|2024-08-14 02:00:30|3948.6|3942.6|3949.1|3943.1|3949.1|3943.1|3948.6|3942.6|0
1723600840000|2024-08-14 02:00:40|3948.6|3942.6|3948.1|3942.1|3948.6|3942.6|3948.1|3942.1|0
1723600850000|2024-08-14 02:00:50|3947.9|3941.9|3948.1|3942.1|3948.1|3942.1|3947.4|3941.4|0
1723600860000|2024-08-14 02:01:00|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1723600870000|2024-08-14 02:01:10|3948.1|3942.1|3949.4|3943.4|3949.4|3943.4|3948.1|3942.1|0
1723600880000|2024-08-14 02:01:20|3949.1|3943.1|3949.1|3943.1|3949.4|3943.4|3949.1|3943.1|0
1723600890000|2024-08-14 02:01:30|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|0
1723600900000|2024-08-14 02:01:40|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1723600910000|2024-08-14 02:01:50|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.6|3943.6|0
1723600920000|2024-08-14 02:02:00|3949.9|3943.9|3949.6|3943.6|3950.1|3944.1|3949.4|3943.4|0
1723600930000|2024-08-14 02:02:10|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.9|3943.9|0
1723600940000|2024-08-14 02:02:20|3949.9|3943.9|3948.2|3942.2|3949.9|3943.9|3947.9|3941.9|21
1723600960000|2024-08-14 02:02:40|3947.6|3941.6|3947.9|3941.9|3948.2|3942.2|3947.6|3941.6|0
1723600970000|2024-08-14 02:02:50|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1723600980000|2024-08-14 02:03:00|3947.9|3941.9|3947.4|3941.4|3947.9|3941.9|3947.4|3941.4|0
1723600990000|2024-08-14 02:03:10|3947.7|3941.7|3947.2|3941.2|3947.7|3941.7|3947.2|3941.2|0
1723601000000|2024-08-14 02:03:20|3947.4|3941.4|3946.9|3940.9|3947.4|3941.4|3946.9|3940.9|0
1723601010000|2024-08-14 02:03:30|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|0
1723601020000|2024-08-14 02:03:40|3948.2|3942.2|3948.4|3942.4|3948.4|3942.4|3947.9|3941.9|1
1723601030000|2024-08-14 02:03:50|3948.6|3942.6|3947.9|3941.9|3948.6|3942.6|3947.9|3941.9|0
1723601040000|2024-08-14 02:04:00|3948.2|3942.2|3948.9|3942.9|3948.9|3942.9|3948.2|3942.2|0
1723601050000|2024-08-14 02:04:10|3948.6|3942.6|3948.9|3942.9|3948.9|3942.9|3948.6|3942.6|0
1723601060000|2024-08-14 02:04:20|3948.6|3942.6|3947.9|3941.9|3948.6|3942.6|3947.9|3941.9|0
1723601070000|2024-08-14 02:04:30|3947.6|3941.6|3946.9|3940.9|3947.6|3941.6|3946.9|3940.9|0
1723601080000|2024-08-14 02:04:40|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1723601090000|2024-08-14 02:04:50|3947.6|3941.6|3947.6|3941.6|3947.9|3941.9|3947.6|3941.6|0
1723601100000|2024-08-14 02:05:00|3947.9|3941.9|3948.9|3942.9|3948.9|3942.9|3947.9|3941.9|1
1723601110000|2024-08-14 02:05:10|3948.7|3942.7|3947.9|3941.9|3948.7|3942.7|3947.6|3941.6|0
1723601120000|2024-08-14 02:05:20|3948.1|3942.1|3948.6|3942.6|3948.6|3942.6|3948.1|3942.1|0
1723601150000|2024-08-14 02:05:50|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|0
1723601160000|2024-08-14 02:06:00|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|0
1723601170000|2024-08-14 02:06:10|3948.9|3942.9|3948.6|3942.6|3949.1|3943.1|3948.4|3942.4|0
1723601180000|2024-08-14 02:06:20|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|0
1723601200000|2024-08-14 02:06:40|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1723601210000|2024-08-14 02:06:50|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|0
1723601220000|2024-08-14 02:07:00|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3947.6|3941.6|0
1723601240000|2024-08-14 02:07:20|3948.4|3942.4|3949.2|3943.2|3949.4|3943.4|3948.4|3942.4|0
1723601250000|2024-08-14 02:07:30|3948.9|3942.9|3948.6|3942.6|3948.9|3942.9|3948.6|3942.6|0
1723601260000|2024-08-14 02:07:40|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|0
1723601270000|2024-08-14 02:07:50|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1723601280000|2024-08-14 02:08:00|3948.2|3942.2|3946.9|3940.9|3948.2|3942.2|3946.6|3940.6|0
1723601290000|2024-08-14 02:08:10|3946.6|3940.6|3946.4|3940.4|3946.6|3940.6|3946.4|3940.4|0
1723601300000|2024-08-14 02:08:20|3946.2|3940.2|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|0
1723601310000|2024-08-14 02:08:30|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723601340000|2024-08-14 02:09:00|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3946.9|3940.9|0
1723601350000|2024-08-14 02:09:10|3946.9|3940.9|3946.4|3940.4|3946.9|3940.9|3946.2|3940.2|0
1723601360000|2024-08-14 02:09:20|3946.6|3940.6|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|0
1723601370000|2024-08-14 02:09:30|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|0
1723601380000|2024-08-14 02:09:40|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1723601390000|2024-08-14 02:09:50|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|0
1723601400000|2024-08-14 02:10:00|3946.9|3940.9|3947.9|3941.9|3947.9|3941.9|3946.9|3940.9|0
1723601430000|2024-08-14 02:10:30|3948.1|3942.1|3947.9|3941.9|3948.1|3942.1|3947.9|3941.9|0
1723601440000|2024-08-14 02:10:40|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1723601450000|2024-08-14 02:10:50|3947.2|3941.2|3947.9|3941.9|3947.9|3941.9|3947.2|3941.2|0
1723601460000|2024-08-14 02:11:00|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1723601470000|2024-08-14 02:11:10|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1723601480000|2024-08-14 02:11:20|3946.9|3940.9|3947.4|3941.4|3947.4|3941.4|3946.9|3940.9|0
1723601490000|2024-08-14 02:11:30|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1723601530000|2024-08-14 02:12:10|3947.7|3941.7|3947.5|3941.5|3947.7|3941.7|3947.5|3941.5|0
1723601540000|2024-08-14 02:12:20|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.7|3940.7|0
1723601550000|2024-08-14 02:12:30|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1723601560000|2024-08-14 02:12:40|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|0
1723601580000|2024-08-14 02:13:00|3946|3940|3944.7|3938.7|3946|3940|3944.7|3938.7|0
1723601590000|2024-08-14 02:13:10|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|0
1723601610000|2024-08-14 02:13:30|3944.4|3938.4|3945.1|3939.1|3945.1|3939.1|3944.4|3938.4|0
1723601620000|2024-08-14 02:13:40|3946.2|3940.2|3946.9|3940.9|3946.9|3940.9|3946.2|3940.2|0
1723601650000|2024-08-14 02:14:10|3946.7|3940.7|3945.2|3939.2|3946.7|3940.7|3945.2|3939.2|0
1723601670000|2024-08-14 02:14:30|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|0
1723601680000|2024-08-14 02:14:40|3944.2|3938.2|3944.2|3938.2|3944.9|3938.9|3944.2|3938.2|0
1723601690000|2024-08-14 02:14:50|3944.4|3938.4|3944.9|3938.9|3944.9|3938.9|3944.4|3938.4|0
1723601710000|2024-08-14 02:15:10|3944.5|3938.5|3944.2|3938.2|3944.5|3938.5|3944.2|3938.2|0
1723601740000|2024-08-14 02:15:40|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|0
1723601750000|2024-08-14 02:15:50|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|0
1723601760000|2024-08-14 02:16:00|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|0
1723601780000|2024-08-14 02:16:20|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|0
1723601790000|2024-08-14 02:16:30|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|0
1723601800000|2024-08-14 02:16:40|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|0
1723601830000|2024-08-14 02:17:10|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|0
1723601840000|2024-08-14 02:17:20|3944.3|3938.3|3944.4|3938.4|3944.9|3938.9|3943.9|3937.9|0
1723601850000|2024-08-14 02:17:30|3943.9|3937.9|3944.4|3938.4|3944.4|3938.4|3943.9|3937.9|0
1723601860000|2024-08-14 02:17:40|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|3943.9|3937.9|0
1723601870000|2024-08-14 02:17:50|3944.4|3938.4|3944.6|3938.6|3944.6|3938.6|3944.2|3938.2|0
1723601880000|2024-08-14 02:18:00|3944.4|3938.4|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|0
1723601890000|2024-08-14 02:18:10|3944.6|3938.6|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|0
1723601910000|2024-08-14 02:18:30|3944.6|3938.6|3943.9|3937.9|3944.6|3938.6|3943.9|3937.9|0
1723601940000|2024-08-14 02:19:00|||||||||13
1723601950000|2024-08-14 02:19:10|3942.7|3936.7|3942|3936|3942.7|3936.7|3942|3936|33
1723601990000|2024-08-14 02:19:50|3943.2|3937.2|3946.5|3940.5|3946.5|3940.5|3943.2|3937.2|4
1723602000000|2024-08-14 02:20:00|3946.4|3940.4|3945.9|3939.9|3946.4|3940.4|3945.9|3939.9|0
1723602010000|2024-08-14 02:20:10|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|0
1723602020000|2024-08-14 02:20:20|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|0
1723602030000|2024-08-14 02:20:30|3946|3940|3946|3940|3946|3940|3946|3940|0
1723602040000|2024-08-14 02:20:40|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|0
1723602050000|2024-08-14 02:20:50|3945.2|3939.2|3944.7|3938.7|3945.2|3939.2|3944.7|3938.7|0
1723602060000|2024-08-14 02:21:00|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|0
1723602110000|2024-08-14 02:21:50|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|0
1723602120000|2024-08-14 02:22:00|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|0
1723602130000|2024-08-14 02:22:10|3945|3939|3944.7|3938.7|3945|3939|3944.7|3938.7|9
1723602140000|2024-08-14 02:22:20|3943.9|3937.9|3945.5|3939.5|3945.5|3939.5|3943.9|3937.9|0
1723602170000|2024-08-14 02:22:50|3945.2|3939.2|3944.7|3938.7|3945.2|3939.2|3944.7|3938.7|0
1723602190000|2024-08-14 02:23:10|3944.5|3938.5|3943.5|3937.5|3944.5|3938.5|3943|3937|0
1723602200000|2024-08-14 02:23:20|3942.7|3936.7|3942.7|3936.7|3942.7|3936.7|3942.7|3936.7|0
1723602210000|2024-08-14 02:23:30|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|0
1723602250000|2024-08-14 02:24:10|3941.5|3935.5|3941.7|3935.7|3941.9|3935.9|3941.5|3935.5|0
1723602260000|2024-08-14 02:24:20|3942|3936|3940.2|3934.2|3942|3936|3940.2|3934.2|16
1723602300000|2024-08-14 02:25:00|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1723602310000|2024-08-14 02:25:10|3939.9|3933.9|3939.8|3933.8|3939.9|3933.9|3939.8|3933.8|1
1723602320000|2024-08-14 02:25:20|3940.9|3934.9|3941.1|3935.1|3941.1|3935.1|3940.9|3934.9|1
1723602360000|2024-08-14 02:26:00|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3941.9|3935.9|0
1723602390000|2024-08-14 02:26:30|3941.9|3935.9|3942.1|3936.1|3942.1|3936.1|3941.6|3935.6|0
1723602400000|2024-08-14 02:26:40|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|0
1723602470000|2024-08-14 02:27:50|3942.9|3936.9|3942.6|3936.6|3942.9|3936.9|3942.6|3936.6|1
1723602490000|2024-08-14 02:28:10|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|0
1723602510000|2024-08-14 02:28:30|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|0
1723602590000|2024-08-14 02:29:50|3943.3|3937.3|3943.9|3937.9|3943.9|3937.9|3943.3|3937.3|0
1723602600000|2024-08-14 02:30:00|3944.1|3938.1|3942.3|3936.3|3944.1|3938.1|3941.8|3935.8|0
1723602610000|2024-08-14 02:30:10|3942.1|3936.1|3941.8|3935.8|3942.3|3936.3|3941.8|3935.8|0
1723602620000|2024-08-14 02:30:20|3941.6|3935.6|3941.1|3935.1|3941.6|3935.6|3941.1|3935.1|0
1723602630000|2024-08-14 02:30:30|3940.8|3934.8|3939.8|3933.8|3940.8|3934.8|3939.8|3933.8|0
1723602640000|2024-08-14 02:30:40|3940.1|3934.1|3939.8|3933.8|3940.1|3934.1|3939.8|3933.8|0
1723602650000|2024-08-14 02:30:50|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|0
1723602660000|2024-08-14 02:31:00|3939.8|3933.8|3940.6|3934.6|3940.6|3934.6|3939.8|3933.8|0
1723602670000|2024-08-14 02:31:10|3941.1|3935.1|3940.1|3934.1|3941.1|3935.1|3940.1|3934.1|0
1723602690000|2024-08-14 02:31:30|3939.8|3933.8|3940.1|3934.1|3940.1|3934.1|3939.8|3933.8|0
1723602700000|2024-08-14 02:31:40|3940.3|3934.3|3940.8|3934.8|3940.8|3934.8|3940.3|3934.3|0
1723602710000|2024-08-14 02:31:50|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1723602720000|2024-08-14 02:32:00|3940.6|3934.6|3941.1|3935.1|3941.1|3935.1|3940.6|3934.6|1
1723602730000|2024-08-14 02:32:10|3940.8|3934.8|3940.8|3934.8|3941.3|3935.3|3940.8|3934.8|1
1723602740000|2024-08-14 02:32:20|3940.3|3934.3|3940.1|3934.1|3940.3|3934.3|3939.8|3933.8|0
1723602750000|2024-08-14 02:32:30|3940.3|3934.3|3939.6|3933.6|3940.6|3934.6|3939.6|3933.6|0
1723602760000|2024-08-14 02:32:40|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3
1723602770000|2024-08-14 02:32:50|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|0
1723602790000|2024-08-14 02:33:10|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|0
1723602810000|2024-08-14 02:33:30|3940.6|3934.6|3940.1|3934.1|3940.6|3934.6|3940.1|3934.1|0
1723602820000|2024-08-14 02:33:40|3939.8|3933.8|3939.1|3933.1|3940.1|3934.1|3939.1|3933.1|0
1723602840000|2024-08-14 02:34:00|3938.8|3932.8|3938.1|3932.1|3938.8|3932.8|3938.1|3932.1|1
1723602850000|2024-08-14 02:34:10|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.3|3931.3|0
1723602870000|2024-08-14 02:34:30|3936.1|3930.1|3935.1|3929.1|3936.1|3930.1|3935.1|3929.1|2
1723602890000|2024-08-14 02:34:50|3935.8|3929.8|3935.8|3929.8|3936.1|3930.1|3935.8|3929.8|0
1723602900000|2024-08-14 02:35:00|3936.1|3930.1|3936.3|3930.3|3936.3|3930.3|3935.8|3929.8|0
1723602910000|2024-08-14 02:35:10|3936.1|3930.1|3935.8|3929.8|3936.1|3930.1|3935.8|3929.8|0
1723602920000|2024-08-14 02:35:20|3936.1|3930.1|3935.8|3929.8|3936.1|3930.1|3935.3|3929.3|0
1723602940000|2024-08-14 02:35:40|3936|3930|3936|3930|3936|3930|3936|3930|0
1723602950000|2024-08-14 02:35:50|3936.3|3930.3|3936.5|3930.5|3936.5|3930.5|3936.1|3930.1|5
1723602970000|2024-08-14 02:36:10|3936.8|3930.8|3936.5|3930.5|3936.8|3930.8|3936.5|3930.5|1
1723602980000|2024-08-14 02:36:20|3936.8|3930.8|3936.5|3930.5|3936.8|3930.8|3936.5|3930.5|1
1723603010000|2024-08-14 02:36:50|3936.3|3930.3|3935.5|3929.5|3936.3|3930.3|3935.5|3929.5|0
1723603020000|2024-08-14 02:37:00|3935.3|3929.3|3935.8|3929.8|3935.8|3929.8|3934.5|3928.5|0
1723603030000|2024-08-14 02:37:10|3935.5|3929.5|3935.8|3929.8|3935.8|3929.8|3935.1|3929.1|0
1723603040000|2024-08-14 02:37:20|3935.5|3929.5|3936.3|3930.3|3936.3|3930.3|3935.5|3929.5|0
1723603050000|2024-08-14 02:37:30|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|0
1723603060000|2024-08-14 02:37:40|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|3935.3|3929.3|0
1723603080000|2024-08-14 02:38:00|3935.5|3929.5|3934.8|3928.8|3935.6|3929.6|3934.8|3928.8|0
1723603090000|2024-08-14 02:38:10|3935.1|3929.1|3935.8|3929.8|3935.8|3929.8|3935.1|3929.1|1
1723603110000|2024-08-14 02:38:30|3936|3930|3933.3|3927.3|3936|3930|3933.3|3927.3|7
1723603120000|2024-08-14 02:38:40|3933.8|3927.8|3933.5|3927.5|3933.8|3927.8|3933.5|3927.5|4
1723603130000|2024-08-14 02:38:50|3933.8|3927.8|3933.3|3927.3|3933.8|3927.8|3933.3|3927.3|1
1723603140000|2024-08-14 02:39:00|3933.1|3927.1|3933.1|3927.1|3933.3|3927.3|3933.1|3927.1|1
1723603150000|2024-08-14 02:39:10|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|1
1723603160000|2024-08-14 02:39:20|3933.1|3927.1|3935.8|3929.8|3935.8|3929.8|3933.1|3927.1|3
1723603170000|2024-08-14 02:39:30|3936.1|3930.1|3935.8|3929.8|3936.1|3930.1|3935.6|3929.6|0
1723603180000|2024-08-14 02:39:40|3935.5|3929.5|3935.3|3929.3|3935.5|3929.5|3935.1|3929.1|0
1723603190000|2024-08-14 02:39:50|3935.5|3929.5|3935.4|3929.4|3936.1|3930.1|3935.4|3929.4|0
1723603200000|2024-08-14 02:40:00|3935.1|3929.1|3934.6|3928.6|3935.1|3929.1|3934.4|3928.4|0
1723603210000|2024-08-14 02:40:10|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.6|3928.6|0
1723603220000|2024-08-14 02:40:20|3934.6|3928.6|3933.5|3927.5|3934.6|3928.6|3933.5|3927.5|0
1723603230000|2024-08-14 02:40:30|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.1|3927.1|0
1723603250000|2024-08-14 02:40:50|3934.2|3928.2|3934.8|3928.8|3934.8|3928.8|3934.2|3928.2|0
1723603270000|2024-08-14 02:41:10|3935.3|3929.3|3935.8|3929.8|3935.8|3929.8|3935.3|3929.3|0
1723603300000|2024-08-14 02:41:40|3936.2|3930.2|3935.8|3929.8|3936.2|3930.2|3935.8|3929.8|1
1723603310000|2024-08-14 02:41:50|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1723603320000|2024-08-14 02:42:00|3935.5|3929.5|3935.6|3929.6|3935.8|3929.8|3934.8|3928.8|0
1723603330000|2024-08-14 02:42:10|3935.8|3929.8|3935.1|3929.1|3935.8|3929.8|3935.1|3929.1|0
1723603340000|2024-08-14 02:42:20|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1723603350000|2024-08-14 02:42:30|3935.8|3929.8|3936.1|3930.1|3936.1|3930.1|3935.8|3929.8|0
1723603360000|2024-08-14 02:42:40|3935.8|3929.8|3936.1|3930.1|3936.1|3930.1|3935.8|3929.8|0
1723603370000|2024-08-14 02:42:50|3936.3|3930.3|3936.1|3930.1|3936.5|3930.5|3936.1|3930.1|0
1723603380000|2024-08-14 02:43:00|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1723603390000|2024-08-14 02:43:10|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|0
1723603400000|2024-08-14 02:43:20|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|3935.6|3929.6|0
1723603410000|2024-08-14 02:43:30|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1723603420000|2024-08-14 02:43:40|3935.3|3929.3|3935.8|3929.8|3935.8|3929.8|3935.1|3929.1|0
1723603430000|2024-08-14 02:43:50|3935.6|3929.6|3935.8|3929.8|3935.8|3929.8|3935.1|3929.1|0
1723603440000|2024-08-14 02:44:00|3935.6|3929.6|3935.6|3929.6|3935.8|3929.8|3935.5|3929.5|0
1723603450000|2024-08-14 02:44:10|3935.8|3929.8|3935.1|3929.1|3935.8|3929.8|3935.1|3929.1|0
1723603460000|2024-08-14 02:44:20|3935.3|3929.3|3935.6|3929.6|3935.6|3929.6|3935.1|3929.1|0
1723603470000|2024-08-14 02:44:30|3935.8|3929.8|3936.1|3930.1|3936.1|3930.1|3935.8|3929.8|0
1723603480000|2024-08-14 02:44:40|3936.3|3930.3|3938.1|3932.1|3938.1|3932.1|3936.3|3930.3|2
1723603500000|2024-08-14 02:45:00|3937.8|3931.8|3937.4|3931.4|3938.1|3932.1|3937.4|3931.4|0
1723603510000|2024-08-14 02:45:10|3937.6|3931.6|3935.4|3929.4|3937.8|3931.8|3935.4|3929.4|3
1723603520000|2024-08-14 02:45:20|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1723603530000|2024-08-14 02:45:30|3934.9|3928.9|3934.7|3928.7|3934.9|3928.9|3934.7|3928.7|0
1723603540000|2024-08-14 02:45:40|3934.9|3928.9|3934.9|3928.9|3935.2|3929.2|3934.9|3928.9|0
1723603550000|2024-08-14 02:45:50|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1723603570000|2024-08-14 02:46:10|3933.7|3927.7|3934.4|3928.4|3934.4|3928.4|3933.7|3927.7|0
1723603580000|2024-08-14 02:46:20|3934.7|3928.7|3934.4|3928.4|3934.7|3928.7|3934.4|3928.4|0
1723603590000|2024-08-14 02:46:30|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1723603600000|2024-08-14 02:46:40|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.1|3928.1|0
1723603620000|2024-08-14 02:47:00|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1723603630000|2024-08-14 02:47:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1723603640000|2024-08-14 02:47:20|3934.1|3928.1|3935.4|3929.4|3935.4|3929.4|3934.1|3928.1|0
1723603650000|2024-08-14 02:47:30|3935.2|3929.2|3934.4|3928.4|3935.2|3929.2|3934.4|3928.4|0
1723603700000|2024-08-14 02:48:20|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1723603710000|2024-08-14 02:48:30|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1723603720000|2024-08-14 02:48:40|3934.1|3928.1|3933.9|3927.9|3934.1|3928.1|3933.9|3927.9|0
1723603740000|2024-08-14 02:49:00|3934.1|3928.1|3934.4|3928.4|3934.4|3928.4|3933.9|3927.9|0
1723603750000|2024-08-14 02:49:10|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.7|3928.7|0
1723603760000|2024-08-14 02:49:20|3935.4|3929.4|3935.7|3929.7|3935.7|3929.7|3935.4|3929.4|0
1723603770000|2024-08-14 02:49:30|3935.9|3929.9|3936.7|3930.7|3937.2|3931.2|3935.9|3929.9|0
1723603780000|2024-08-14 02:49:40|3937.2|3931.2|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|0
1723603800000|2024-08-14 02:50:00|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1723603810000|2024-08-14 02:50:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1723603820000|2024-08-14 02:50:20|3937.6|3931.6|3937.4|3931.4|3937.7|3931.7|3937.4|3931.4|0
1723603830000|2024-08-14 02:50:30|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.7|3930.7|0
1723603840000|2024-08-14 02:50:40|3937.2|3931.2|3936.6|3930.6|3937.2|3931.2|3936.6|3930.6|0
1723603850000|2024-08-14 02:50:50|3935.9|3929.9|3935.6|3929.6|3935.9|3929.9|3935.6|3929.6|0
1723603860000|2024-08-14 02:51:00|3935.1|3929.1|3935.6|3929.6|3935.6|3929.6|3934.9|3928.9|0
1723603880000|2024-08-14 02:51:20|3935.4|3929.4|3934.9|3928.9|3935.4|3929.4|3934.9|3928.9|1
1723603890000|2024-08-14 02:51:30|3936.4|3930.4|3936.4|3930.4|3936.9|3930.9|3936.4|3930.4|0
1723603910000|2024-08-14 02:51:50|3935.9|3929.9|3935.9|3929.9|3936.4|3930.4|3935.9|3929.9|0
1723603920000|2024-08-14 02:52:00|3935.4|3929.4|3936.4|3930.4|3936.6|3930.6|3935.4|3929.4|0
1723603930000|2024-08-14 02:52:10|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3935.9|3929.9|0
1723603940000|2024-08-14 02:52:20|3935.9|3929.9|3935.9|3929.9|3936.1|3930.1|3935.9|3929.9|0
1723603950000|2024-08-14 02:52:30|3935.4|3929.4|3935.1|3929.1|3935.6|3929.6|3934.9|3928.9|1
1723603960000|2024-08-14 02:52:40|3934.9|3928.9|3934.6|3928.6|3934.9|3928.9|3934.1|3928.1|0
1723603970000|2024-08-14 02:52:50|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1723603980000|2024-08-14 02:53:00|3934.8|3928.8|3935.1|3929.1|3935.1|3929.1|3934.6|3928.6|0
1723603990000|2024-08-14 02:53:10|3935.4|3929.4|3935.9|3929.9|3935.9|3929.9|3935.4|3929.4|0
1723604000000|2024-08-14 02:53:20|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.1|3930.1|0
1723604010000|2024-08-14 02:53:30|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1723604020000|2024-08-14 02:53:40|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1723604030000|2024-08-14 02:53:50|3936.6|3930.6|3937.4|3931.4|3937.4|3931.4|3936.4|3930.4|0
1723604040000|2024-08-14 02:54:00|3937.1|3931.1|3936.6|3930.6|3937.1|3931.1|3936.6|3930.6|0
1723604060000|2024-08-14 02:54:20|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|0
1723604070000|2024-08-14 02:54:30|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3936.9|3930.9|0
1723604080000|2024-08-14 02:54:40|3936.9|3930.9|3936.9|3930.9|3937.1|3931.1|3936.9|3930.9|0
1723604090000|2024-08-14 02:54:50|3937.1|3931.1|3936.9|3930.9|3937.1|3931.1|3936.9|3930.9|0
1723604100000|2024-08-14 02:55:00|3937.1|3931.1|3936.6|3930.6|3937.1|3931.1|3936.6|3930.6|0
1723604110000|2024-08-14 02:55:10|3936.9|3930.9|3936.6|3930.6|3936.9|3930.9|3936.6|3930.6|0
1723604120000|2024-08-14 02:55:20|3936.4|3930.4|3936.1|3930.1|3936.4|3930.4|3936.1|3930.1|1
1723604130000|2024-08-14 02:55:30|3936.4|3930.4|3937.4|3931.4|3937.4|3931.4|3936.4|3930.4|0
1723604150000|2024-08-14 02:55:50|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|0
1723604190000|2024-08-14 02:56:30|3936.6|3930.6|3937.3|3931.3|3937.3|3931.3|3936.6|3930.6|0
1723604200000|2024-08-14 02:56:40|3937.1|3931.1|3936.3|3930.3|3937.1|3931.1|3936.3|3930.3|0
1723604210000|2024-08-14 02:56:50|3935.8|3929.8|3935.3|3929.3|3935.8|3929.8|3935.3|3929.3|0
1723604220000|2024-08-14 02:57:00|3935.6|3929.6|3936.1|3930.1|3936.3|3930.3|3935.6|3929.6|0
1723604230000|2024-08-14 02:57:10|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1723604280000|2024-08-14 02:58:00|3936.6|3930.6|3937.1|3931.1|3937.1|3931.1|3936.6|3930.6|0
1723604290000|2024-08-14 02:58:10|3936.6|3930.6|3936.3|3930.3|3936.6|3930.6|3936.1|3930.1|0
1723604300000|2024-08-14 02:58:20|3936.1|3930.1|3936.3|3930.3|3936.3|3930.3|3936.1|3930.1|0
1723604310000|2024-08-14 02:58:30|3936.1|3930.1|3936.3|3930.3|3936.3|3930.3|3936.1|3930.1|0
1723604320000|2024-08-14 02:58:40|3936.6|3930.6|3937.1|3931.1|3937.1|3931.1|3936.3|3930.3|0
1723604330000|2024-08-14 02:58:50|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1723604340000|2024-08-14 02:59:00|3936.6|3930.6|3936.6|3930.6|3937.1|3931.1|3936.6|3930.6|0
1723604350000|2024-08-14 02:59:10|3936.1|3930.1|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|0
1723604360000|2024-08-14 02:59:20|||||||||1
1723604370000|2024-08-14 02:59:30|3935.9|3929.9|3936.6|3930.6|3937.1|3931.1|3935.6|3929.6|3
1723604380000|2024-08-14 02:59:40|3936.9|3930.9|3937.1|3931.1|3937.3|3931.3|3936.9|3930.9|0
1723604390000|2024-08-14 02:59:50|3936.9|3930.9|3936.6|3930.6|3937.1|3931.1|3936.6|3930.6|0
1723604400000|2024-08-14 03:00:00|3937.1|3931.1|3936.9|3930.9|3937.3|3931.3|3936.9|3930.9|0
1723604410000|2024-08-14 03:00:10|3937.1|3931.1|3937.3|3931.3|3937.3|3931.3|3937.1|3931.1|0
1723604420000|2024-08-14 03:00:20|3937.6|3931.6|3937.3|3931.3|3937.6|3931.6|3937.1|3931.1|0
1723604430000|2024-08-14 03:00:30|3937.1|3931.1|3937.1|3931.1|3937.3|3931.3|3937.1|3931.1|0
1723604440000|2024-08-14 03:00:40|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.1|3931.1|0
1723604450000|2024-08-14 03:00:50|3937.1|3931.1|3937.1|3931.1|3937.3|3931.3|3937.1|3931.1|0
1723604460000|2024-08-14 03:01:00|3937|3931|3937.3|3931.3|3937.3|3931.3|3937|3931|0
1723604470000|2024-08-14 03:01:10|3938.4|3932.4|3942.6|3936.6|3942.6|3936.6|3938.4|3932.4|3
1723604480000|2024-08-14 03:01:20|3942.8|3936.8|3943.6|3937.6|3943.6|3937.6|3942.8|3936.8|0
1723604500000|2024-08-14 03:01:40|3943.4|3937.4|3942.9|3936.9|3943.6|3937.6|3942.6|3936.6|15
1723604510000|2024-08-14 03:01:50|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.6|3936.6|0
1723604520000|2024-08-14 03:02:00|3942.6|3936.6|3942.3|3936.3|3942.9|3936.9|3942.1|3936.1|0
1723604530000|2024-08-14 03:02:10|3942.6|3936.6|3941.6|3935.6|3942.6|3936.6|3941.6|3935.6|0
1723604540000|2024-08-14 03:02:20|3941.9|3935.9|3941.9|3935.9|3942.1|3936.1|3941.9|3935.9|0
1723604550000|2024-08-14 03:02:30|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1723604560000|2024-08-14 03:02:40|3941.9|3935.9|3942.1|3936.1|3942.1|3936.1|3941.9|3935.9|0
1723604570000|2024-08-14 03:02:50|3941.9|3935.9|3941.6|3935.6|3941.9|3935.9|3941.6|3935.6|0
1723604580000|2024-08-14 03:03:00|3941.3|3935.3|3940.6|3934.6|3941.3|3935.3|3940.3|3934.3|0
1723604590000|2024-08-14 03:03:10|3940.8|3934.8|3941.3|3935.3|3941.3|3935.3|3940.8|3934.8|0
1723604600000|2024-08-14 03:03:20|3942.1|3936.1|3942.1|3936.1|3942.3|3936.3|3942.1|3936.1|0
1723604620000|2024-08-14 03:03:40|3941.9|3935.9|3941.6|3935.6|3941.9|3935.9|3941.6|3935.6|0
1723604630000|2024-08-14 03:03:50|3942.1|3936.1|3941.9|3935.9|3942.1|3936.1|3941.6|3935.6|0
1723604640000|2024-08-14 03:04:00|3941.6|3935.6|3941.1|3935.1|3941.6|3935.6|3941.1|3935.1|0
1723604650000|2024-08-14 03:04:10|3941.3|3935.3|3940.5|3934.5|3942.2|3936.2|3940.5|3934.5|9
1723604660000|2024-08-14 03:04:20|3941.2|3935.2|3940.9|3934.9|3941.2|3935.2|3940.9|3934.9|9
1723604670000|2024-08-14 03:04:30|3941.2|3935.2|3940.7|3934.7|3941.2|3935.2|3940.7|3934.7|0
1723604680000|2024-08-14 03:04:40|3940.2|3934.2|3939.6|3933.6|3940.2|3934.2|3939.6|3933.6|0
1723604700000|2024-08-14 03:05:00|3939.4|3933.4|3939.9|3933.9|3939.9|3933.9|3939.4|3933.4|0
1723604710000|2024-08-14 03:05:10|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1723604720000|2024-08-14 03:05:20|3939.6|3933.6|3939.9|3933.9|3939.9|3933.9|3939.6|3933.6|0
1723604730000|2024-08-14 03:05:30|3939.6|3933.6|3939.9|3933.9|3940.2|3934.2|3939.6|3933.6|0
1723604740000|2024-08-14 03:05:40|3939.4|3933.4|3939.9|3933.9|3939.9|3933.9|3939.4|3933.4|0
1723604750000|2024-08-14 03:05:50|3941|3935|3941.2|3935.2|3941.2|3935.2|3941|3935|0
1723604770000|2024-08-14 03:06:10|3941|3935|3941|3935|3941|3935|3941|3935|0
1723604780000|2024-08-14 03:06:20|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|0
1723604790000|2024-08-14 03:06:30|3941|3935|3941|3935|3941|3935|3941|3935|0
1723604800000|2024-08-14 03:06:40|||||||||1
1723604810000|2024-08-14 03:06:50|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|1
1723604820000|2024-08-14 03:07:00|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1723604830000|2024-08-14 03:07:10|3942.1|3936.1|3940.9|3934.9|3943|3937|3940.9|3934.9|0
1723604850000|2024-08-14 03:07:30|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1723604860000|2024-08-14 03:07:40|3941.9|3935.9|3941.6|3935.6|3941.9|3935.9|3941.4|3935.4|0
1723604870000|2024-08-14 03:07:50|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1723604880000|2024-08-14 03:08:00|3941.6|3935.6|3942.9|3936.9|3942.9|3936.9|3941.6|3935.6|0
1723604890000|2024-08-14 03:08:10|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3941.9|3935.9|1
1723604900000|2024-08-14 03:08:20|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.9|3936.9|0
1723604910000|2024-08-14 03:08:30|3943.2|3937.2|3941.9|3935.9|3943.2|3937.2|3941.9|3935.9|0
1723604920000|2024-08-14 03:08:40|3941.7|3935.7|3941.2|3935.2|3941.7|3935.7|3941.2|3935.2|0
1723604930000|2024-08-14 03:08:50|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1723604940000|2024-08-14 03:09:00|3941.4|3935.4|3942.9|3936.9|3942.9|3936.9|3941.4|3935.4|1
1723604950000|2024-08-14 03:09:10|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|1
1723604960000|2024-08-14 03:09:20|3942.1|3936.1|3942.1|3936.1|3942.6|3936.6|3942.1|3936.1|3
1723604980000|2024-08-14 03:09:40|3942.6|3936.6|3942.1|3936.1|3942.6|3936.6|3942.1|3936.1|0
1723604990000|2024-08-14 03:09:50|3942.4|3936.4|3942.9|3936.9|3943.1|3937.1|3942.1|3936.1|0
1723605000000|2024-08-14 03:10:00|3943.3|3937.3|3943.3|3937.3|3943.9|3937.9|3943.1|3937.1|0
1723605010000|2024-08-14 03:10:10|3943.9|3937.9|3943.6|3937.6|3943.9|3937.9|3943.6|3937.6|0
1723605020000|2024-08-14 03:10:20|3943.9|3937.9|3944.6|3938.6|3944.6|3938.6|3943.9|3937.9|0
1723605030000|2024-08-14 03:10:30|3944.4|3938.4|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|0
1723605040000|2024-08-14 03:10:40|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|0
1723605050000|2024-08-14 03:10:50|3944.4|3938.4|3944.6|3938.6|3944.6|3938.6|3944.4|3938.4|0
1723605060000|2024-08-14 03:11:00|3944.4|3938.4|3944.6|3938.6|3944.6|3938.6|3944.4|3938.4|0
1723605070000|2024-08-14 03:11:10|3944.3|3938.3|3942.9|3936.9|3945.8|3939.8|3942.9|3936.9|6
1723605080000|2024-08-14 03:11:20|3943.2|3937.2|3942.9|3936.9|3943.2|3937.2|3942.9|3936.9|0
1723605090000|2024-08-14 03:11:30|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|5
1723605120000|2024-08-14 03:12:00|3945.4|3939.4|3945.6|3939.6|3945.6|3939.6|3945.4|3939.4|2
1723605140000|2024-08-14 03:12:20|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|0
1723605150000|2024-08-14 03:12:30|3946.2|3940.2|3946.6|3940.6|3946.6|3940.6|3946.2|3940.2|4
1723605160000|2024-08-14 03:12:40|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1723605170000|2024-08-14 03:12:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1723605180000|2024-08-14 03:13:00|3946.8|3940.8|3946.6|3940.6|3946.8|3940.8|3946.6|3940.6|2
1723605200000|2024-08-14 03:13:20|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1723605210000|2024-08-14 03:13:30|3947.2|3941.2|3947.4|3941.4|3947.4|3941.4|3947.2|3941.2|1
1723605220000|2024-08-14 03:13:40|||||||||4
1723605230000|2024-08-14 03:13:50|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1723605240000|2024-08-14 03:14:00|3947.4|3941.4|3946.7|3940.7|3947.4|3941.4|3946.7|3940.7|3
1723605250000|2024-08-14 03:14:10|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|2
1723605260000|2024-08-14 03:14:20|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1723605270000|2024-08-14 03:14:30|3947.1|3941.1|3947.4|3941.4|3947.4|3941.4|3947.1|3941.1|0
1723605280000|2024-08-14 03:14:40|3947.9|3941.9|3947.7|3941.7|3947.9|3941.9|3947.7|3941.7|19
1723605290000|2024-08-14 03:14:50|3951.7|3945.7|3952.7|3946.7|3952.7|3946.7|3951.7|3945.7|5
1723605320000|2024-08-14 03:15:20|3952.5|3946.5|3953|3947|3953|3947|3952|3946|0
1723605340000|2024-08-14 03:15:40|3953.5|3947.5|3953|3947|3953.5|3947.5|3953|3947|0
1723605360000|2024-08-14 03:16:00|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1723605370000|2024-08-14 03:16:10|3953|3947|3954|3948|3954|3948|3953|3947|1
1723605380000|2024-08-14 03:16:20|3955.2|3949.2|3957.2|3951.2|3957.2|3951.2|3955.2|3949.2|5
1723605390000|2024-08-14 03:16:30|3957.8|3951.8|3958.2|3952.2|3958.2|3952.2|3957.8|3951.8|16
1723605400000|2024-08-14 03:16:40|3958.8|3952.8|3958.3|3952.3|3958.8|3952.8|3958.3|3952.3|10
1723605410000|2024-08-14 03:16:50|3958.6|3952.6|3959.4|3953.4|3959.4|3953.4|3958.6|3952.6|0
1723605420000|2024-08-14 03:17:00|3959.8|3953.8|3960.6|3954.6|3961.4|3955.4|3959.8|3953.8|2
1723605440000|2024-08-14 03:17:20|3960.9|3954.9|3961.1|3955.1|3961.1|3955.1|3960.6|3954.6|0
1723605460000|2024-08-14 03:17:40|3961.9|3955.9|3961.4|3955.4|3961.9|3955.9|3960.9|3954.9|0
1723605470000|2024-08-14 03:17:50|3962.1|3956.1|3961.9|3955.9|3962.1|3956.1|3961.9|3955.9|2
1723605480000|2024-08-14 03:18:00|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1723605490000|2024-08-14 03:18:10|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.1|3956.1|0
1723605500000|2024-08-14 03:18:20|3962.1|3956.1|3962.4|3956.4|3962.4|3956.4|3962.1|3956.1|0
1723605510000|2024-08-14 03:18:30|3962.1|3956.1|3963.1|3957.1|3963.1|3957.1|3962.1|3956.1|1
1723605520000|2024-08-14 03:18:40|3963.4|3957.4|3965.6|3959.6|3965.6|3959.6|3963.4|3957.4|23
1723605530000|2024-08-14 03:18:50|3965.9|3959.9|3966.6|3960.6|3966.6|3960.6|3965.9|3959.9|0
1723605540000|2024-08-14 03:19:00|3967.8|3961.8|3965.9|3959.9|3967.8|3961.8|3965.3|3959.3|17
1723605550000|2024-08-14 03:19:10|3966.1|3960.1|3966.6|3960.6|3966.6|3960.6|3966.1|3960.1|0
1723605560000|2024-08-14 03:19:20|3966.9|3960.9|3967.1|3961.1|3967.1|3961.1|3966.9|3960.9|0
1723605570000|2024-08-14 03:19:30|3966.9|3960.9|3967.9|3961.9|3967.9|3961.9|3966.9|3960.9|0
1723605580000|2024-08-14 03:19:40|3967.4|3961.4|3967.9|3961.9|3967.9|3961.9|3967.1|3961.1|0
1723605590000|2024-08-14 03:19:50|3967.4|3961.4|3967.1|3961.1|3967.4|3961.4|3966.9|3960.9|0
1723605600000|2024-08-14 03:20:00|3967.6|3961.6|3967.6|3961.6|3967.9|3961.9|3967.4|3961.4|0
1723605610000|2024-08-14 03:20:10|3967.9|3961.9|3966.4|3960.4|3967.9|3961.9|3966.4|3960.4|0
1723605620000|2024-08-14 03:20:20|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.4|3960.4|0
1723605630000|2024-08-14 03:20:30|3966.4|3960.4|3966.6|3960.6|3966.6|3960.6|3966.4|3960.4|0
1723605640000|2024-08-14 03:20:40|3966.4|3960.4|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|0
1723605650000|2024-08-14 03:20:50|3965.4|3959.4|3965.9|3959.9|3965.9|3959.9|3965.4|3959.4|0
1723605660000|2024-08-14 03:21:00|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|0
1723605670000|2024-08-14 03:21:10|3965.6|3959.6|3965.9|3959.9|3966.9|3960.9|3965.6|3959.6|1
1723605690000|2024-08-14 03:21:30|3966.1|3960.1|3966.1|3960.1|3966.4|3960.4|3965.9|3959.9|0
1723605700000|2024-08-14 03:21:40|3965.9|3959.9|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|0
1723605710000|2024-08-14 03:21:50|3965.4|3959.4|3965.1|3959.1|3965.4|3959.4|3965.1|3959.1|0
1723605720000|2024-08-14 03:22:00|3964.8|3958.8|3964.3|3958.3|3964.8|3958.8|3964.3|3958.3|0
1723605730000|2024-08-14 03:22:10|3964.6|3958.6|3966.6|3960.6|3966.6|3960.6|3964.6|3958.6|3
1723605750000|2024-08-14 03:22:30|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|0
1723605760000|2024-08-14 03:22:40|3968.3|3962.3|3969.6|3963.6|3969.6|3963.6|3968.3|3962.3|0
1723605840000|2024-08-14 03:24:00|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|1
1723605870000|2024-08-14 03:24:30|3970.4|3964.4|3970.7|3964.7|3970.7|3964.7|3970.4|3964.4|5
1723605890000|2024-08-14 03:24:50|3971|3965|3970.6|3964.6|3971.5|3965.5|3970.6|3964.6|1
1723605900000|2024-08-14 03:25:00|3970.3|3964.3|3969.7|3963.7|3970.3|3964.3|3969.7|3963.7|0
1723605910000|2024-08-14 03:25:10|3970.2|3964.2|3971|3965|3971|3965|3970.2|3964.2|0
1723605920000|2024-08-14 03:25:20|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|0
1723605930000|2024-08-14 03:25:30|3970.7|3964.7|3971.3|3965.3|3971.3|3965.3|3970.7|3964.7|0
1723605940000|2024-08-14 03:25:40|3970.8|3964.8|3970|3964|3970.8|3964.8|3970|3964|0
1723605950000|2024-08-14 03:25:50|3970.3|3964.3|3971|3965|3971|3965|3970.3|3964.3|0
1723605960000|2024-08-14 03:26:00|3970.8|3964.8|3971.3|3965.3|3971.8|3965.8|3970.8|3964.8|0
1723605970000|2024-08-14 03:26:10|3971.5|3965.5|3973|3967|3973|3967|3971.5|3965.5|20
1723605980000|2024-08-14 03:26:20|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|0
1723605990000|2024-08-14 03:26:30|3973.5|3967.5|3973.8|3967.8|3973.8|3967.8|3973.5|3967.5|14
1723606010000|2024-08-14 03:26:50|3973.5|3967.5|3973|3967|3973.5|3967.5|3972.3|3966.3|2
1723606020000|2024-08-14 03:27:00|3972.7|3966.7|3971.3|3965.3|3972.7|3966.7|3971.3|3965.3|2
1723606040000|2024-08-14 03:27:20|3971|3965|3971.3|3965.3|3971.3|3965.3|3970.5|3964.5|0
1723606060000|2024-08-14 03:27:40|3973.2|3967.2|3976|3970|3976|3970|3973.2|3967.2|7
1723606070000|2024-08-14 03:27:50|3976.5|3970.5|3976.8|3970.8|3976.8|3970.8|3976.5|3970.5|0
1723606080000|2024-08-14 03:28:00|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3
1723606090000|2024-08-14 03:28:10|3978.7|3972.7|3979|3973|3979|3973|3978|3972|1
1723606100000|2024-08-14 03:28:20|3978.8|3972.8|3978|3972|3978.8|3972.8|3978|3972|0
1723606110000|2024-08-14 03:28:30|3978.3|3972.3|3978.7|3972.7|3978.7|3972.7|3978.3|3972.3|0
1723606120000|2024-08-14 03:28:40|3979|3973|3978.7|3972.7|3979|3973|3978.7|3972.7|0
1723606130000|2024-08-14 03:28:50|3978.3|3972.3|3978.7|3972.7|3978.7|3972.7|3978.3|3972.3|0
1723606140000|2024-08-14 03:29:00|3979|3973|3978.7|3972.7|3979|3973|3978.7|3972.7|0
1723606150000|2024-08-14 03:29:10|3978.5|3972.5|3980.2|3974.2|3980.2|3974.2|3978.3|3972.3|1
1723606160000|2024-08-14 03:29:20|3981|3975|3981.4|3975.4|3981.4|3975.4|3981|3975|0
1723606170000|2024-08-14 03:29:30|3983|3977|3982.5|3976.5|3983|3977|3982.5|3976.5|1
1723606190000|2024-08-14 03:29:50|3983.2|3977.2|3984|3978|3984|3978|3983.2|3977.2|13
1723606200000|2024-08-14 03:30:00|3983.3|3977.3|3983.5|3977.5|3983.5|3977.5|3982.7|3976.7|4
1723606210000|2024-08-14 03:30:10|3983.7|3977.7|3985|3979|3985|3979|3983.7|3977.7|0
1723606220000|2024-08-14 03:30:20|3984.8|3978.8|3984|3978|3985|3979|3984|3978|0
1723606230000|2024-08-14 03:30:30|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|10
1723606240000|2024-08-14 03:30:40|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1723606250000|2024-08-14 03:30:50|3983.7|3977.7|3982.5|3976.5|3983.7|3977.7|3982.5|3976.5|1
1723606260000|2024-08-14 03:31:00|3982|3976|3982.8|3976.8|3983.3|3977.3|3981.5|3975.5|1
1723606270000|2024-08-14 03:31:10|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.2|3976.2|0
1723606280000|2024-08-14 03:31:20|3982.7|3976.7|3984.4|3978.4|3984.7|3978.7|3982.7|3976.7|1
1723606290000|2024-08-14 03:31:30|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1723606300000|2024-08-14 03:31:40|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1723606330000|2024-08-14 03:32:10|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|2
1723606340000|2024-08-14 03:32:20|3986.2|3980.2|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|4
1723606350000|2024-08-14 03:32:30|3985.7|3979.7|3985.5|3979.5|3985.7|3979.7|3984.7|3978.7|0
1723606360000|2024-08-14 03:32:40|3985|3979|3985|3979|3985|3979|3985|3979|0
1723606370000|2024-08-14 03:32:50|3985.2|3979.2|3985.5|3979.5|3986|3980|3985.2|3979.2|0
1723606390000|2024-08-14 03:33:10|3986.3|3980.3|3986.5|3980.5|3986.5|3980.5|3986.3|3980.3|1
1723606420000|2024-08-14 03:33:40|3986.2|3980.2|3985|3979|3986.2|3980.2|3984.7|3978.7|1
1723606440000|2024-08-14 03:34:00|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|0
1723606460000|2024-08-14 03:34:20|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1723606470000|2024-08-14 03:34:30|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|0
1723606480000|2024-08-14 03:34:40|3984.5|3978.5|3984.2|3978.2|3984.5|3978.5|3984.2|3978.2|0
1723606500000|2024-08-14 03:35:00|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|1
1723606510000|2024-08-14 03:35:10|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1723606520000|2024-08-14 03:35:20|3985|3979|3985|3979|3985|3979|3985|3979|0
1723606530000|2024-08-14 03:35:30|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1723606540000|2024-08-14 03:35:40|3985|3979|3985.2|3979.2|3985.2|3979.2|3985|3979|0
1723606560000|2024-08-14 03:36:00|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1723606600000|2024-08-14 03:36:40|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|0
1723606620000|2024-08-14 03:37:00|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1723606630000|2024-08-14 03:37:10|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|0
1723606660000|2024-08-14 03:37:40|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1723606680000|2024-08-14 03:38:00|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|0
1723606710000|2024-08-14 03:38:30|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1723606720000|2024-08-14 03:38:40|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1723606760000|2024-08-14 03:39:20|3986.3|3980.3|3986.7|3980.7|3986.7|3980.7|3986.3|3980.3|1
1723606790000|2024-08-14 03:39:50|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|13
1723606800000|2024-08-14 03:40:00|3988.5|3982.5|3989.7|3983.7|3989.7|3983.7|3988.5|3982.5|1
1723606810000|2024-08-14 03:40:10|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|0
1723606830000|2024-08-14 03:40:30|3990.3|3984.3|3990.5|3984.5|3990.5|3984.5|3990.3|3984.3|0
1723606840000|2024-08-14 03:40:40|3990.2|3984.2|3990.9|3984.9|3990.9|3984.9|3990.2|3984.2|0
1723606860000|2024-08-14 03:41:00|3992.3|3986.3|3990.4|3984.4|3992.3|3986.3|3990.4|3984.4|0
1723606870000|2024-08-14 03:41:10|3989.9|3983.9|3989.7|3983.7|3989.9|3983.9|3989.7|3983.7|0
1723606880000|2024-08-14 03:41:20|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1723606890000|2024-08-14 03:41:30|3990.3|3984.3|3990.4|3984.4|3991.2|3985.2|3989.4|3983.4|0
1723606900000|2024-08-14 03:41:40|3990.6|3984.6|3990.4|3984.4|3990.6|3984.6|3990.4|3984.4|0
1723606910000|2024-08-14 03:41:50|3991|3985|3990.5|3984.5|3991|3985|3990.5|3984.5|1
1723606940000|2024-08-14 03:42:20|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.4|3984.4|5
1723606950000|2024-08-14 03:42:30|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1723606960000|2024-08-14 03:42:40|3990.7|3984.7|3990.7|3984.7|3991.2|3985.2|3990.6|3984.6|1
1723606970000|2024-08-14 03:42:50|3990.6|3984.6|3990.9|3984.9|3990.9|3984.9|3990.6|3984.6|0
1723606980000|2024-08-14 03:43:00|3990.4|3984.4|3990.6|3984.6|3990.6|3984.6|3990.4|3984.4|0
1723606990000|2024-08-14 03:43:10|3990.4|3984.4|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|1
1723607000000|2024-08-14 03:43:20|3990.9|3984.9|3991.2|3985.2|3991.2|3985.2|3990.9|3984.9|0
1723607010000|2024-08-14 03:43:30|3991.5|3985.5|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|0
1723607020000|2024-08-14 03:43:40|3991.4|3985.4|3992.2|3986.2|3992.2|3986.2|3991.4|3985.4|0
1723607030000|2024-08-14 03:43:50|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1723607050000|2024-08-14 03:44:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1723607060000|2024-08-14 03:44:20|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|0
1723607070000|2024-08-14 03:44:30|3991.7|3985.7|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|0
1723607080000|2024-08-14 03:44:40|3991.6|3985.6|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|0
1723607090000|2024-08-14 03:44:50|3991.6|3985.6|3991.4|3985.4|3991.6|3985.6|3991.4|3985.4|0
1723607120000|2024-08-14 03:45:20|3991.2|3985.2|3991.4|3985.4|3991.4|3985.4|3991.2|3985.2|0
1723607140000|2024-08-14 03:45:40|3991.6|3985.6|3991.9|3985.9|3991.9|3985.9|3991.6|3985.6|0
1723607150000|2024-08-14 03:45:50|3991.7|3985.7|3991.9|3985.9|3991.9|3985.9|3991.7|3985.7|0
1723607170000|2024-08-14 03:46:10|3991.6|3985.6|3990.4|3984.4|3991.6|3985.6|3990.4|3984.4|0
1723607180000|2024-08-14 03:46:20|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1723607200000|2024-08-14 03:46:40|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1723607220000|2024-08-14 03:47:00|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1723607280000|2024-08-14 03:48:00|||||||||3
1723607310000|2024-08-14 03:48:30|3990.3|3984.3|3991.1|3985.1|3991.4|3985.4|3990.3|3984.3|0
1723607320000|2024-08-14 03:48:40|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|1
1723607330000|2024-08-14 03:48:50|3991.9|3985.9|3990.6|3984.6|3991.9|3985.9|3990.6|3984.6|0
1723607340000|2024-08-14 03:49:00|3990.8|3984.8|3990.9|3984.9|3991.7|3985.7|3990.8|3984.8|0
1723607350000|2024-08-14 03:49:10|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.4|3984.4|0
1723607360000|2024-08-14 03:49:20|3990.9|3984.9|3990.1|3984.1|3990.9|3984.9|3990.1|3984.1|0
1723607400000|2024-08-14 03:50:00|3990.4|3984.4|3991.6|3985.6|3991.6|3985.6|3990.4|3984.4|7
1723607430000|2024-08-14 03:50:30|3991.9|3985.9|3991.4|3985.4|3991.9|3985.9|3991.4|3985.4|0
1723607440000|2024-08-14 03:50:40|3991.3|3985.3|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|0
1723607460000|2024-08-14 03:51:00|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1723607490000|2024-08-14 03:51:30|3991.1|3985.1|3990.9|3984.9|3991.1|3985.1|3990.9|3984.9|0
1723607510000|2024-08-14 03:51:50|3991.7|3985.7|3992.1|3986.1|3992.1|3986.1|3991.7|3985.7|0
1723607520000|2024-08-14 03:52:00|3992.3|3986.3|3993.1|3987.1|3993.1|3987.1|3992.3|3986.3|2
1723607560000|2024-08-14 03:52:40|3992.8|3986.8|3992.5|3986.5|3992.8|3986.8|3992.5|3986.5|15
1723607570000|2024-08-14 03:52:50|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1723607580000|2024-08-14 03:53:00|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1723607600000|2024-08-14 03:53:20|||||||||3
1723607670000|2024-08-14 03:54:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1723607680000|2024-08-14 03:54:40|||||||||5
1723607690000|2024-08-14 03:54:50|3993.7|3987.7|3995.3|3989.3|3995.3|3989.3|3993.7|3987.7|3
1723607710000|2024-08-14 03:55:10|3996.1|3990.1|3995.3|3989.3|3996.1|3990.1|3995.3|3989.3|0
1723607720000|2024-08-14 03:55:20|3996.7|3990.7|3995.6|3989.6|3996.9|3990.9|3995.6|3989.6|1
1723607730000|2024-08-14 03:55:30|3995.8|3989.8|3995.4|3989.4|3995.8|3989.8|3995.4|3989.4|0
1723607740000|2024-08-14 03:55:40|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1723607750000|2024-08-14 03:55:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1723607760000|2024-08-14 03:56:00|3994.6|3988.6|3994.6|3988.6|3994.8|3988.8|3994.6|3988.6|0
1723607770000|2024-08-14 03:56:10|3994.4|3988.4|3994.8|3988.8|3994.8|3988.8|3993.6|3987.6|3
1723607780000|2024-08-14 03:56:20|3994.5|3988.5|3993.8|3987.8|3994.5|3988.5|3993.8|3987.8|0
1723607790000|2024-08-14 03:56:30|3993.6|3987.6|3993.8|3987.8|3993.8|3987.8|3993.6|3987.6|0
1723607800000|2024-08-14 03:56:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1723607810000|2024-08-14 03:56:50|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1723607820000|2024-08-14 03:57:00|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1723607830000|2024-08-14 03:57:10|3995.7|3989.7|3996.1|3990.1|3996.1|3990.1|3995.7|3989.7|1
1723607860000|2024-08-14 03:57:40|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1723607890000|2024-08-14 03:58:10|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|0
1723607900000|2024-08-14 03:58:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1723607910000|2024-08-14 03:58:30|3994.6|3988.6|3994.8|3988.8|3994.8|3988.8|3994.6|3988.6|0
1723607930000|2024-08-14 03:58:50|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|1
1723607940000|2024-08-14 03:59:00|3995|3989|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|0
1723607950000|2024-08-14 03:59:10|3994.6|3988.6|3994.3|3988.3|3994.6|3988.6|3994.3|3988.3|0
1723607960000|2024-08-14 03:59:20|3995.1|3989.1|3994.8|3988.8|3995.1|3989.1|3994.8|3988.8|0
1723607970000|2024-08-14 03:59:30|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1723607980000|2024-08-14 03:59:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1723607990000|2024-08-14 03:59:50|3993.3|3987.3|3993.1|3987.1|3993.3|3987.3|3992.8|3986.8|0
1723608000000|2024-08-14 04:00:00|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1723608030000|2024-08-14 04:00:30|3996.1|3990.1|3994.8|3988.8|3996.1|3990.1|3994.8|3988.8|6
1723608050000|2024-08-14 04:00:50|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1723608090000|2024-08-14 04:01:30|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1723608110000|2024-08-14 04:01:50|3994.7|3988.7|3995.3|3989.3|3995.3|3989.3|3994.7|3988.7|1
1723608140000|2024-08-14 04:02:20|3995.1|3989.1|3995.3|3989.3|3995.3|3989.3|3995.1|3989.1|0
1723608150000|2024-08-14 04:02:30|3995.6|3989.6|3996.3|3990.3|3996.3|3990.3|3995.6|3989.6|0
1723608160000|2024-08-14 04:02:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1723608170000|2024-08-14 04:02:50|3995.6|3989.6|3995.3|3989.3|3995.6|3989.6|3995.3|3989.3|1
1723608210000|2024-08-14 04:03:30|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|4
1723608240000|2024-08-14 04:04:00|3996|3990|3996.6|3990.6|3996.9|3990.9|3995.8|3989.8|0
1723608260000|2024-08-14 04:04:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1723608290000|2024-08-14 04:04:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1723608330000|2024-08-14 04:05:30|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1723608340000|2024-08-14 04:05:40|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1723608380000|2024-08-14 04:06:20|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|1
1723608390000|2024-08-14 04:06:30|3999.9|3993.9|3999|3993|3999.9|3993.9|3998.8|3992.8|2
1723608400000|2024-08-14 04:06:40|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999|3993|0
1723608420000|2024-08-14 04:07:00|3999|3993|3999.3|3993.3|3999.3|3993.3|3999|3993|0
1723608430000|2024-08-14 04:07:10|3998.8|3992.8|3999|3993|3999|3993|3998.8|3992.8|0
1723608450000|2024-08-14 04:07:30|3998.8|3992.8|3999.1|3993.1|3999.1|3993.1|3998.6|3992.6|0
1723608470000|2024-08-14 04:07:50|4000.2|3994.2|4001.1|3995.1|4001.1|3995.1|4000.2|3994.2|1
1723608480000|2024-08-14 04:08:00|4002.1|3996.1|4001.6|3995.6|4002.1|3996.1|4001.3|3995.3|1
1723608490000|2024-08-14 04:08:10|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1723608510000|2024-08-14 04:08:30|4000.9|3994.9|4000.6|3994.6|4001.1|3995.1|4000.6|3994.6|1
1723608530000|2024-08-14 04:08:50|4000.4|3994.4|3999.6|3993.6|4000.4|3994.4|3999.6|3993.6|0
1723608540000|2024-08-14 04:09:00|3998.6|3992.6|3998.8|3992.8|3999.3|3993.3|3998.6|3992.6|0
1723608550000|2024-08-14 04:09:10|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1723608560000|2024-08-14 04:09:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1723608570000|2024-08-14 04:09:30|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1723608600000|2024-08-14 04:10:00|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1723608610000|2024-08-14 04:10:10|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1723608630000|2024-08-14 04:10:30|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|2
1723608650000|2024-08-14 04:10:50|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|0
1723608660000|2024-08-14 04:11:00|4000.8|3994.8|4000.5|3994.5|4000.8|3994.8|4000.5|3994.5|0
1723608690000|2024-08-14 04:11:30|4001.1|3995.1|4001.6|3995.6|4001.6|3995.6|4001.1|3995.1|0
1723608700000|2024-08-14 04:11:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1723608710000|2024-08-14 04:11:50|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|0
1723608720000|2024-08-14 04:12:00|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|1
1723608730000|2024-08-14 04:12:10|4002.9|3996.9|4002.6|3996.6|4002.9|3996.9|4002.6|3996.6|0
1723608740000|2024-08-14 04:12:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1723608750000|2024-08-14 04:12:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1723608760000|2024-08-14 04:12:40|4002.6|3996.6|4004.6|3998.6|4004.6|3998.6|4002.6|3996.6|11
1723608790000|2024-08-14 04:13:10|4004.8|3998.8|4005.1|3999.1|4005.1|3999.1|4004.8|3998.8|0
1723608800000|2024-08-14 04:13:20|4005.3|3999.3|4005.6|3999.6|4006.1|4000.1|4005.3|3999.3|0
1723608820000|2024-08-14 04:13:40|4005.3|3999.3|4004.6|3998.6|4005.3|3999.3|4004.6|3998.6|0
1723608830000|2024-08-14 04:13:50|4005.3|3999.3|4005.8|3999.8|4006.1|4000.1|4005.3|3999.3|0
1723608840000|2024-08-14 04:14:00|4005.6|3999.6|4006.1|4000.1|4006.3|4000.3|4005.6|3999.6|0
1723608850000|2024-08-14 04:14:10|4008.8|4002.8|4009.6|4003.6|4009.6|4003.6|4008.8|4002.8|3
1723608860000|2024-08-14 04:14:20|4009.1|4003.1|4009.3|4003.3|4009.3|4003.3|4009.1|4003.1|0
1723608870000|2024-08-14 04:14:30|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1723608890000|2024-08-14 04:14:50|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1723608900000|2024-08-14 04:15:00|4008.8|4002.8|4007.6|4001.6|4008.8|4002.8|4007.6|4001.6|1
1723608910000|2024-08-14 04:15:10|4007.1|4001.1|4006.8|4000.8|4007.1|4001.1|4006.8|4000.8|0
1723608920000|2024-08-14 04:15:20|4007.6|4001.6|4009.6|4003.6|4009.6|4003.6|4007.6|4001.6|4
1723608930000|2024-08-14 04:15:30|4009.3|4003.3|4009.6|4003.6|4009.6|4003.6|4009.3|4003.3|0
1723608940000|2024-08-14 04:15:40|4009.3|4003.3|4008.6|4002.6|4009.3|4003.3|4008.3|4002.3|2
1723608950000|2024-08-14 04:15:50|4010.1|4004.1|4011.3|4005.3|4011.3|4005.3|4010.1|4004.1|1
1723608960000|2024-08-14 04:16:00|4011|4005|4011|4005|4011|4005|4011|4005|0
1723608980000|2024-08-14 04:16:20|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1723609000000|2024-08-14 04:16:40|4010.5|4004.5|4010|4004|4010.5|4004.5|4010|4004|1
1723609010000|2024-08-14 04:16:50|4009.5|4003.5|4008.8|4002.8|4009.5|4003.5|4008.8|4002.8|1
1723609020000|2024-08-14 04:17:00|4007.9|4001.9|4007|4001|4007.9|4001.9|4007|4001|1
1723609050000|2024-08-14 04:17:30|4006.8|4000.8|4007|4001|4007.3|4001.3|4006.8|4000.8|0
1723609060000|2024-08-14 04:17:40|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|0
1723609070000|2024-08-14 04:17:50|4006|4000|4006|4000|4006|4000|4006|4000|0
1723609080000|2024-08-14 04:18:00|4005|3999|4005|3999|4005|3999|4005|3999|0
1723609090000|2024-08-14 04:18:10|4005.3|3999.3|4005|3999|4005.3|3999.3|4005|3999|0
1723609110000|2024-08-14 04:18:30|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1723609120000|2024-08-14 04:18:40|4005.8|3999.8|4007|4001|4007|4001|4005.8|3999.8|7
1723609140000|2024-08-14 04:19:00|4006.3|4000.3|4005.8|3999.8|4006.5|4000.5|4005.8|3999.8|0
1723609150000|2024-08-14 04:19:10|4006|4000|4006.3|4000.3|4006.3|4000.3|4006|4000|0
1723609170000|2024-08-14 04:19:30|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1723609190000|2024-08-14 04:19:50|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|0
1723609200000|2024-08-14 04:20:00|4007|4001|4007.3|4001.3|4007.3|4001.3|4007|4001|0
1723609250000|2024-08-14 04:20:50|4007|4001|4007|4001|4007|4001|4007|4001|0
1723609270000|2024-08-14 04:21:10|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.3|4000.3|0
1723609280000|2024-08-14 04:21:20|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|1
1723609300000|2024-08-14 04:21:40|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1723609310000|2024-08-14 04:21:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1723609320000|2024-08-14 04:22:00|4008.2|4002.2|4008|4002|4008.2|4002.2|4007.7|4001.7|0
1723609360000|2024-08-14 04:22:40|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.2|4001.2|0
1723609380000|2024-08-14 04:23:00|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1723609440000|2024-08-14 04:24:00|4010.3|4004.3|4009.2|4003.2|4010.3|4004.3|4009.2|4003.2|4
1723609480000|2024-08-14 04:24:40|4010.8|4004.8|4011.2|4005.2|4011.2|4005.2|4010.8|4004.8|0
1723609500000|2024-08-14 04:25:00|4010.5|4004.5|4008.5|4002.5|4010.5|4004.5|4008.2|4002.2|0
1723609510000|2024-08-14 04:25:10|4007.9|4001.9|4008|4002|4008.2|4002.2|4007.5|4001.5|1
1723609530000|2024-08-14 04:25:30|4009.6|4003.6|4010.2|4004.2|4010.2|4004.2|4009.6|4003.6|0
1723609550000|2024-08-14 04:25:50|4010|4004|4009.8|4003.8|4010|4004|4009.8|4003.8|0
1723609570000|2024-08-14 04:26:10|4008.5|4002.5|4010.3|4004.3|4010.3|4004.3|4007.7|4001.7|0
1723609580000|2024-08-14 04:26:20|4010.6|4004.6|4009.5|4003.5|4010.6|4004.6|4009.5|4003.5|1
1723609590000|2024-08-14 04:26:30|4009.3|4003.3|4008.7|4002.7|4009.3|4003.3|4008.7|4002.7|0
1723609600000|2024-08-14 04:26:40|4009|4003|4009|4003|4009|4003|4009|4003|0
1723609620000|2024-08-14 04:27:00|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1723609630000|2024-08-14 04:27:10|4007.9|4001.9|4007.7|4001.7|4007.9|4001.9|4007.7|4001.7|0
1723609640000|2024-08-14 04:27:20|4007.2|4001.2|4008.2|4002.2|4008.2|4002.2|4007.2|4001.2|0
1723609650000|2024-08-14 04:27:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1723609680000|2024-08-14 04:28:00|4007.9|4001.9|4008.2|4002.2|4008.2|4002.2|4007.9|4001.9|0
1723609730000|2024-08-14 04:28:50|4008.4|4002.4|4008.2|4002.2|4008.4|4002.4|4008.2|4002.2|0
1723609740000|2024-08-14 04:29:00|4007.9|4001.9|4008.2|4002.2|4008.2|4002.2|4007.9|4001.9|0
1723609780000|2024-08-14 04:29:40|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4006.9|4000.9|0
1723609800000|2024-08-14 04:30:00|4006.4|4000.4|4000.5|3994.5|4007.2|4001.2|4000.5|3994.5|5
1723609810000|2024-08-14 04:30:10|4001|3995|4001.2|3995.2|4001.2|3995.2|4001|3995|0
1723609820000|2024-08-14 04:30:20|4001|3995|4001.3|3995.3|4001.3|3995.3|4001|3995|0
1723609830000|2024-08-14 04:30:30|3999.5|3993.5|3999.2|3993.2|3999.5|3993.5|3999.2|3993.2|3
1723609840000|2024-08-14 04:30:40|3999.5|3993.5|3999.5|3993.5|3999.8|3993.8|3999.5|3993.5|0
1723609860000|2024-08-14 04:31:00|3999.2|3993.2|3998.7|3992.7|3999.2|3993.2|3998.4|3992.4|0
1723609890000|2024-08-14 04:31:30|||||||||9
1723609900000|2024-08-14 04:31:40|3998.4|3992.4|3998.7|3992.7|3998.7|3992.7|3998.4|3992.4|8
1723609910000|2024-08-14 04:31:50|3999|3993|3999|3993|3999|3993|3999|3993|0
1723609920000|2024-08-14 04:32:00|3999.7|3993.7|4000.7|3994.7|4000.7|3994.7|3999.7|3993.7|7
1723609930000|2024-08-14 04:32:10|4000.9|3994.9|4001.2|3995.2|4001.2|3995.2|4000.9|3994.9|0
1723609940000|2024-08-14 04:32:20|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1723609950000|2024-08-14 04:32:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1723609970000|2024-08-14 04:32:50|4001.5|3995.5|4001.7|3995.7|4001.7|3995.7|4001.5|3995.5|0
1723609980000|2024-08-14 04:33:00|4001.5|3995.5|4001.2|3995.2|4001.5|3995.5|4001.2|3995.2|0
1723610010000|2024-08-14 04:33:30|4000.4|3994.4|3999.7|3993.7|4000.4|3994.4|3999.7|3993.7|0
1723610020000|2024-08-14 04:33:40|3999.4|3993.4|3998.7|3992.7|3999.4|3993.4|3997.9|3991.9|3
1723610050000|2024-08-14 04:34:10|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.9|3991.9|0
1723610060000|2024-08-14 04:34:20|3996.9|3990.9|3995.9|3989.9|3996.9|3990.9|3995.9|3989.9|1
1723610070000|2024-08-14 04:34:30|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1723610080000|2024-08-14 04:34:40|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1723610100000|2024-08-14 04:35:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1723610110000|2024-08-14 04:35:10|3996.4|3990.4|3996.2|3990.2|3996.4|3990.4|3996.2|3990.2|0
1723610120000|2024-08-14 04:35:20|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1723610150000|2024-08-14 04:35:50|3996.6|3990.6|3997.7|3991.7|3997.7|3991.7|3996.6|3990.6|0
1723610160000|2024-08-14 04:36:00|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|1
1723610170000|2024-08-14 04:36:10|3996.4|3990.4|3995.7|3989.7|3996.4|3990.4|3994.9|3988.9|0
1723610180000|2024-08-14 04:36:20|3995.4|3989.4|3994.2|3988.2|3995.4|3989.4|3994.2|3988.2|1
1723610230000|2024-08-14 04:37:10|3993.9|3987.9|3994.5|3988.5|3994.5|3988.5|3993.9|3987.9|0
1723610240000|2024-08-14 04:37:20|3993.9|3987.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|0
1723610250000|2024-08-14 04:37:30|3994.6|3988.6|3995.1|3989.1|3995.1|3989.1|3994.1|3988.1|5
1723610260000|2024-08-14 04:37:40|3995.9|3989.9|3994.9|3988.9|3995.9|3989.9|3994.9|3988.9|1
1723610270000|2024-08-14 04:37:50|3994.6|3988.6|3993.9|3987.9|3994.6|3988.6|3993.9|3987.9|3
1723610280000|2024-08-14 04:38:00|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1723610310000|2024-08-14 04:38:30|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1723610360000|2024-08-14 04:39:20|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1723610370000|2024-08-14 04:39:30|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1723610400000|2024-08-14 04:40:00|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3
1723610410000|2024-08-14 04:40:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1723610420000|2024-08-14 04:40:20|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1723610480000|2024-08-14 04:41:20|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|0
1723610490000|2024-08-14 04:41:30|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1723610500000|2024-08-14 04:41:40|3994.5|3988.5|3994.2|3988.2|3994.5|3988.5|3994.2|3988.2|0
1723610510000|2024-08-14 04:41:50|3993.4|3987.4|3993.7|3987.7|3993.7|3987.7|3993.4|3987.4|0
1723610520000|2024-08-14 04:42:00|3993.4|3987.4|3992.9|3986.9|3993.4|3987.4|3992.7|3986.7|3
1723610530000|2024-08-14 04:42:10|3993.2|3987.2|3993.4|3987.4|3993.4|3987.4|3993.2|3987.2|0
1723610560000|2024-08-14 04:42:40|3993.9|3987.9|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|1
1723610580000|2024-08-14 04:43:00|3994.9|3988.9|3995.2|3989.2|3995.2|3989.2|3994.9|3988.9|0
1723610690000|2024-08-14 04:44:50|3995.7|3989.7|3995.4|3989.4|3995.7|3989.7|3995.4|3989.4|0
1723610700000|2024-08-14 04:45:00|3995.9|3989.9|3996.2|3990.2|3996.2|3990.2|3995.9|3989.9|0
1723610730000|2024-08-14 04:45:30|3996.7|3990.7|3996.9|3990.9|3996.9|3990.9|3996.7|3990.7|0
1723610740000|2024-08-14 04:45:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1723610770000|2024-08-14 04:46:10|3994.7|3988.7|3994.7|3988.7|3994.9|3988.9|3994.7|3988.7|5
1723610790000|2024-08-14 04:46:30|3994.9|3988.9|3995.2|3989.2|3995.2|3989.2|3994.9|3988.9|0
1723610830000|2024-08-14 04:47:10|3993.9|3987.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|1
1723610880000|2024-08-14 04:48:00|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|0
1723610890000|2024-08-14 04:48:10|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1723610910000|2024-08-14 04:48:30|3994.7|3988.7|3994.9|3988.9|3994.9|3988.9|3994.7|3988.7|0
1723610950000|2024-08-14 04:49:10|3994.6|3988.6|3994.4|3988.4|3994.6|3988.6|3994.4|3988.4|0
1723610980000|2024-08-14 04:49:40|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|1
1723610990000|2024-08-14 04:49:50|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1723611000000|2024-08-14 04:50:00|3992.7|3986.7|3992.9|3986.9|3992.9|3986.9|3992.7|3986.7|0
1723611040000|2024-08-14 04:50:40|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1723611050000|2024-08-14 04:50:50|3992.7|3986.7|3992.9|3986.9|3992.9|3986.9|3992.7|3986.7|0
1723611060000|2024-08-14 04:51:00|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1723611070000|2024-08-14 04:51:10|3993.7|3987.7|3993.7|3987.7|3993.9|3987.9|3993.7|3987.7|0
1723611120000|2024-08-14 04:52:00|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1723611130000|2024-08-14 04:52:10|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1723611160000|2024-08-14 04:52:40|3993.7|3987.7|3993.4|3987.4|3993.7|3987.7|3993.4|3987.4|0
1723611170000|2024-08-14 04:52:50|3993.9|3987.9|3993.7|3987.7|3993.9|3987.9|3993.7|3987.7|0
1723611180000|2024-08-14 04:53:00|3993.4|3987.4|3993.2|3987.2|3993.4|3987.4|3993.2|3987.2|2
1723611190000|2024-08-14 04:53:10|3992.9|3986.9|3990.9|3984.9|3992.9|3986.9|3990.2|3984.2|7
1723611200000|2024-08-14 04:53:20|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1723611210000|2024-08-14 04:53:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1723611240000|2024-08-14 04:54:00|3990.4|3984.4|3990.7|3984.7|3990.7|3984.7|3990.4|3984.4|0
1723611250000|2024-08-14 04:54:10|3990.4|3984.4|3990.2|3984.2|3990.4|3984.4|3990.2|3984.2|2
1723611260000|2024-08-14 04:54:20|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1723611270000|2024-08-14 04:54:30|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1723611290000|2024-08-14 04:54:50|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1723611300000|2024-08-14 04:55:00|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1723611310000|2024-08-14 04:55:10|3990.7|3984.7|3990.9|3984.9|3990.9|3984.9|3990.7|3984.7|0
1723611320000|2024-08-14 04:55:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1723611350000|2024-08-14 04:55:50|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1723611370000|2024-08-14 04:56:10|3991.9|3985.9|3991.7|3985.7|3991.9|3985.9|3991.7|3985.7|0
1723611380000|2024-08-14 04:56:20|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1723611400000|2024-08-14 04:56:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1723611450000|2024-08-14 04:57:30|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1723611480000|2024-08-14 04:58:00|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1723611520000|2024-08-14 04:58:40|3992.1|3986.1|3993.1|3987.1|3993.1|3987.1|3992.1|3986.1|0
1723611530000|2024-08-14 04:58:50|3992.9|3986.9|3992.9|3986.9|3993.1|3987.1|3992.9|3986.9|0
1723611540000|2024-08-14 04:59:00|3992.6|3986.6|3992.4|3986.4|3992.6|3986.6|3992.4|3986.4|0
1723611580000|2024-08-14 04:59:40|3992.6|3986.6|3991.9|3985.9|3992.6|3986.6|3991.9|3985.9|1
1723611640000|2024-08-14 05:00:40|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|0
1723611700000|2024-08-14 05:01:40|3990.9|3984.9|3991.1|3985.1|3991.1|3985.1|3990.9|3984.9|0
1723611720000|2024-08-14 05:02:00|3990.9|3984.9|3990.3|3984.3|3990.9|3984.9|3990.3|3984.3|0
1723611730000|2024-08-14 05:02:10|3989.8|3983.8|3991.3|3985.3|3991.3|3985.3|3989.8|3983.8|0
1723611740000|2024-08-14 05:02:20|3991.8|3985.8|3992.3|3986.3|3992.3|3986.3|3991.8|3985.8|0
1723611750000|2024-08-14 05:02:30|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1723611780000|2024-08-14 05:03:00|3991.6|3985.6|3991.8|3985.8|3991.8|3985.8|3991.6|3985.6|0
1723611790000|2024-08-14 05:03:10|3991.6|3985.6|3991.8|3985.8|3991.8|3985.8|3991.6|3985.6|0
1723611840000|2024-08-14 05:04:00|3992.1|3986.1|3991.8|3985.8|3992.1|3986.1|3991.8|3985.8|0
1723611890000|2024-08-14 05:04:50|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1723611900000|2024-08-14 05:05:00|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1723611910000|2024-08-14 05:05:10|3991.3|3985.3|3991.1|3985.1|3991.8|3985.8|3991.1|3985.1|0
1723611970000|2024-08-14 05:06:10|3990.9|3984.9|3990.6|3984.6|3990.9|3984.9|3990.6|3984.6|0
1723611980000|2024-08-14 05:06:20|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1723612000000|2024-08-14 05:06:40|3992.1|3986.1|3992.3|3986.3|3992.3|3986.3|3992.1|3986.1|0
1723612010000|2024-08-14 05:06:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.4|3986.4|2
1723612020000|2024-08-14 05:07:00|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1723612030000|2024-08-14 05:07:10|3992.3|3986.3|3993.1|3987.1|3993.1|3987.1|3992.3|3986.3|0
1723612070000|2024-08-14 05:07:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1723612120000|2024-08-14 05:08:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1723612130000|2024-08-14 05:08:50|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1723612210000|2024-08-14 05:10:10|3992.3|3986.3|3992.3|3986.3|3993.3|3987.3|3992.3|3986.3|3
1723612230000|2024-08-14 05:10:30|3993.1|3987.1|3992.6|3986.6|3993.1|3987.1|3992.6|3986.6|0
1723612250000|2024-08-14 05:10:50|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1723612260000|2024-08-14 05:11:00|3994.1|3988.1|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|0
1723612270000|2024-08-14 05:11:10|3994.1|3988.1|3994.3|3988.3|3994.3|3988.3|3994.1|3988.1|0
1723612310000|2024-08-14 05:11:50|3994.1|3988.1|3993.1|3987.1|3994.1|3988.1|3993.1|3987.1|0
1723612320000|2024-08-14 05:12:00|3992.8|3986.8|3993.1|3987.1|3993.1|3987.1|3992.6|3986.6|0
1723612330000|2024-08-14 05:12:10|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1723612350000|2024-08-14 05:12:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1723612360000|2024-08-14 05:12:40|3992.6|3986.6|3993.1|3987.1|3993.1|3987.1|3992.6|3986.6|0
1723612370000|2024-08-14 05:12:50|3992.3|3986.3|3992.1|3986.1|3992.3|3986.3|3992.1|3986.1|0
1723612380000|2024-08-14 05:13:00|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1723612400000|2024-08-14 05:13:20|3992.6|3986.6|3993.1|3987.1|3993.3|3987.3|3992.6|3986.6|0
1723612410000|2024-08-14 05:13:30|3993.6|3987.6|3993.8|3987.8|3993.8|3987.8|3993.6|3987.6|0
1723612450000|2024-08-14 05:14:10|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1723612460000|2024-08-14 05:14:20|3994.1|3988.1|3993.8|3987.8|3994.1|3988.1|3993.8|3987.8|0
1723612470000|2024-08-14 05:14:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1723612480000|2024-08-14 05:14:40|3994.6|3988.6|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|0
1723612490000|2024-08-14 05:14:50|3994.3|3988.3|3994.1|3988.1|3994.3|3988.3|3994.1|3988.1|0
1723612500000|2024-08-14 05:15:00|3994.4|3988.4|3994.8|3988.8|3994.8|3988.8|3994.4|3988.4|0
1723612510000|2024-08-14 05:15:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1723612550000|2024-08-14 05:15:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1723612580000|2024-08-14 05:16:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.1|3988.1|0
1723612600000|2024-08-14 05:16:40|3994.5|3988.5|3994.8|3988.8|3994.8|3988.8|3994.5|3988.5|0
1723612610000|2024-08-14 05:16:50|3994.5|3988.5|3994.3|3988.3|3994.5|3988.5|3994.3|3988.3|0
1723612710000|2024-08-14 05:18:30|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1723612720000|2024-08-14 05:18:40|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1723612770000|2024-08-14 05:19:30|3995.4|3989.4|3994.8|3988.8|3995.4|3989.4|3994.8|3988.8|0
1723612780000|2024-08-14 05:19:40|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1723612790000|2024-08-14 05:19:50|3995.6|3989.6|3995.8|3989.8|3996.1|3990.1|3995.6|3989.6|0
1723612850000|2024-08-14 05:20:50|3995.6|3989.6|3995.3|3989.3|3995.6|3989.6|3995.3|3989.3|0
1723612860000|2024-08-14 05:21:00|3995.5|3989.5|3995.8|3989.8|3995.8|3989.8|3995.5|3989.5|0
1723612870000|2024-08-14 05:21:10|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1723612880000|2024-08-14 05:21:20|3995.6|3989.6|3995.8|3989.8|3995.8|3989.8|3995.6|3989.6|0
1723612920000|2024-08-14 05:22:00|3995.5|3989.5|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|0
1723612940000|2024-08-14 05:22:20|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1723612950000|2024-08-14 05:22:30|3995.1|3989.1|3994.8|3988.8|3995.1|3989.1|3994.8|3988.8|0
1723612960000|2024-08-14 05:22:40|3995.1|3989.1|3995.8|3989.8|3995.8|3989.8|3995.1|3989.1|0
1723612980000|2024-08-14 05:23:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1723612990000|2024-08-14 05:23:10|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1723613010000|2024-08-14 05:23:30|3995.5|3989.5|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|0
1723613040000|2024-08-14 05:24:00|3993.5|3987.5|3993.8|3987.8|3994.3|3988.3|3993.5|3987.5|0
1723613050000|2024-08-14 05:24:10|3993.6|3987.6|3993.8|3987.8|3994.6|3988.6|3993.6|3987.6|1
1723613060000|2024-08-14 05:24:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.1|3988.1|0
1723613090000|2024-08-14 05:24:50|3994.5|3988.5|3994.6|3988.6|3994.6|3988.6|3994.4|3988.4|0
1723613100000|2024-08-14 05:25:00|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1723613110000|2024-08-14 05:25:10|3994.6|3988.6|3994.8|3988.8|3994.8|3988.8|3994.6|3988.6|0
1723613140000|2024-08-14 05:25:40|3995|3989|3995.8|3989.8|3995.8|3989.8|3995|3989|0
1723613160000|2024-08-14 05:26:00|3994.8|3988.8|3993|3987|3994.8|3988.8|3993|3987|1
1723613170000|2024-08-14 05:26:10|3992.8|3986.8|3993|3987|3993|3987|3992.8|3986.8|0
1723613180000|2024-08-14 05:26:20|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|1
1723613190000|2024-08-14 05:26:30|3992.5|3986.5|3992.8|3986.8|3992.8|3986.8|3992.5|3986.5|0
1723613300000|2024-08-14 05:28:20|3992|3986|3991.8|3985.8|3992|3986|3991.8|3985.8|0
1723613310000|2024-08-14 05:28:30|3992|3986|3992|3986|3992|3986|3992|3986|0
1723613330000|2024-08-14 05:28:50|3992.8|3986.8|3992.8|3986.8|3993|3987|3992.5|3986.5|0
1723613400000|2024-08-14 05:30:00|3993|3987|3997.5|3991.5|3998.5|3992.5|3993|3987|4
1723613410000|2024-08-14 05:30:10|3997.7|3991.7|3998.6|3992.6|3998.6|3992.6|3997.7|3991.7|0
1723613430000|2024-08-14 05:30:30|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1723613440000|2024-08-14 05:30:40|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1723613450000|2024-08-14 05:30:50|3999.9|3993.9|4000.1|3994.1|4000.1|3994.1|3999.9|3993.9|0
1723613470000|2024-08-14 05:31:10|3999.6|3993.6|3999.3|3993.3|3999.6|3993.6|3999.3|3993.3|1
1723613480000|2024-08-14 05:31:20|3999.8|3993.8|3999.8|3993.8|4000|3994|3999.8|3993.8|0
1723613490000|2024-08-14 05:31:30|4000.3|3994.3|3999.6|3993.6|4000.3|3994.3|3999.6|3993.6|0
1723613510000|2024-08-14 05:31:50|3999.3|3993.3|3999.6|3993.6|3999.6|3993.6|3998.6|3992.6|0
1723613520000|2024-08-14 05:32:00|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1723613530000|2024-08-14 05:32:10|3999.6|3993.6|4002.3|3996.3|4002.8|3996.8|3999.6|3993.6|2
1723613540000|2024-08-14 05:32:20|4002|3996|4001.3|3995.3|4002|3996|4001.3|3995.3|0
1723613550000|2024-08-14 05:32:30|4001.8|3995.8|4002.6|3996.6|4002.6|3996.6|4001.8|3995.8|0
1723613560000|2024-08-14 05:32:40|4002.8|3996.8|4003|3997|4003|3997|4002.8|3996.8|0
1723613570000|2024-08-14 05:32:50|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|0
1723613580000|2024-08-14 05:33:00|4003.8|3997.8|4002.6|3996.6|4003.8|3997.8|4002.1|3996.1|1
1723613590000|2024-08-14 05:33:10|4003|3997|4004.6|3998.6|4004.6|3998.6|4002.8|3996.8|0
1723613600000|2024-08-14 05:33:20|4005|3999|4004.8|3998.8|4005|3999|4004.6|3998.6|0
1723613620000|2024-08-14 05:33:40|4005.8|3999.8|4004.3|3998.3|4005.8|3999.8|4004|3998|0
1723613630000|2024-08-14 05:33:50|4004|3998|4004|3998|4004.3|3998.3|4003.8|3997.8|0
1723613640000|2024-08-14 05:34:00|4004.3|3998.3|4004|3998|4004.3|3998.3|4004|3998|0
1723613650000|2024-08-14 05:34:10|4004.3|3998.3|4004|3998|4004.3|3998.3|4004|3998|0
1723613660000|2024-08-14 05:34:20|4003|3997|4003|3997|4003|3997|4003|3997|0
1723613670000|2024-08-14 05:34:30|4003.3|3997.3|4003.6|3997.6|4003.6|3997.6|4003.3|3997.3|0
1723613680000|2024-08-14 05:34:40|4003.3|3997.3|4004|3998|4004|3998|4003.3|3997.3|0
1723613700000|2024-08-14 05:35:00|4003.8|3997.8|4003.3|3997.3|4004|3998|4003.3|3997.3|0
1723613710000|2024-08-14 05:35:10|4003.6|3997.6|4004.3|3998.3|4004.3|3998.3|4003.3|3997.3|0
1723613720000|2024-08-14 05:35:20|4004.6|3998.6|4004.8|3998.8|4004.8|3998.8|4004.5|3998.5|0
1723613730000|2024-08-14 05:35:30|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.3|3998.3|1
1723613750000|2024-08-14 05:35:50|4004.8|3998.8|4005|3999|4005.3|3999.3|4004.6|3998.6|0
1723613760000|2024-08-14 05:36:00|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1723613770000|2024-08-14 05:36:10|4005.5|3999.5|4006.6|4000.6|4006.6|4000.6|4005.5|3999.5|0
1723613780000|2024-08-14 05:36:20|4006|4000|4005|3999|4006|4000|4005|3999|1
1723613790000|2024-08-14 05:36:30|4005.2|3999.2|4005|3999|4005.4|3999.4|4005|3999|0
1723613800000|2024-08-14 05:36:40|4004.7|3998.7|4004.4|3998.4|4004.7|3998.7|4004.2|3998.2|0
1723613810000|2024-08-14 05:36:50|4004.7|3998.7|4004.4|3998.4|4004.7|3998.7|4004.4|3998.4|0
1723613820000|2024-08-14 05:37:00|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4003.7|3997.7|0
1723613830000|2024-08-14 05:37:10|4005|3999|4005|3999|4005.4|3999.4|4005|3999|0
1723613840000|2024-08-14 05:37:20|4005.5|3999.5|4005|3999|4005.5|3999.5|4005|3999|0
1723613850000|2024-08-14 05:37:30|4005.2|3999.2|4005.7|3999.7|4005.7|3999.7|4005|3999|0
1723613860000|2024-08-14 05:37:40|4005.4|3999.4|4005.2|3999.2|4005.4|3999.4|4005.2|3999.2|0
1723613870000|2024-08-14 05:37:50|4005|3999|4004.2|3998.2|4005|3999|4004.2|3998.2|0
1723613880000|2024-08-14 05:38:00|4003.7|3997.7|4004.7|3998.7|4005|3999|4003.7|3997.7|0
1723613890000|2024-08-14 05:38:10|4004.5|3998.5|4004.4|3998.4|4004.5|3998.5|4004.2|3998.2|0
1723613900000|2024-08-14 05:38:20|4004.7|3998.7|4004|3998|4004.7|3998.7|4004|3998|0
1723613910000|2024-08-14 05:38:30|4004.2|3998.2|4004.2|3998.2|4004.4|3998.4|4004.2|3998.2|0
1723613920000|2024-08-14 05:38:40|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1723613930000|2024-08-14 05:38:50|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004|3998|0
1723613940000|2024-08-14 05:39:00|4004.4|3998.4|4004.2|3998.2|4004.4|3998.4|4004.2|3998.2|0
1723613950000|2024-08-14 05:39:10|4004|3998|4004.2|3998.2|4004.2|3998.2|4004|3998|0
1723613960000|2024-08-14 05:39:20|4004.4|3998.4|4004|3998|4004.4|3998.4|4004|3998|0
1723613970000|2024-08-14 05:39:30|4004.2|3998.2|4003.5|3997.5|4004.2|3998.2|4003.5|3997.5|0
1723613980000|2024-08-14 05:39:40|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|0
1723613990000|2024-08-14 05:39:50|4003.5|3997.5|4003.7|3997.7|4003.7|3997.7|4003.3|3997.3|0
1723614000000|2024-08-14 05:40:00|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1723614010000|2024-08-14 05:40:10|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|0
1723614020000|2024-08-14 05:40:20|4005|3999|4005.4|3999.4|4005.4|3999.4|4005|3999|0
1723614040000|2024-08-14 05:40:40|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1723614050000|2024-08-14 05:40:50|4005.2|3999.2|4004.4|3998.4|4005.2|3999.2|4004.4|3998.4|0
1723614070000|2024-08-14 05:41:10|4004|3998|4004.7|3998.7|4004.7|3998.7|4004|3998|0
1723614080000|2024-08-14 05:41:20|4005|3999|4005.2|3999.2|4005.2|3999.2|4005|3999|0
1723614090000|2024-08-14 05:41:30|4005|3999|4005|3999|4005|3999|4005|3999|0
1723614110000|2024-08-14 05:41:50|4005.2|3999.2|4005|3999|4005.2|3999.2|4005|3999|0
1723614120000|2024-08-14 05:42:00|4005.2|3999.2|4005.4|3999.4|4005.4|3999.4|4005.2|3999.2|0
1723614130000|2024-08-14 05:42:10|4005.7|3999.7|4006.1|4000.1|4006.1|4000.1|4005.5|3999.5|0
1723614140000|2024-08-14 05:42:20|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1723614160000|2024-08-14 05:42:40|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1723614170000|2024-08-14 05:42:50|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1723614190000|2024-08-14 05:43:10|4007.7|4001.7|4006.7|4000.7|4007.7|4001.7|4006.7|4000.7|0
1723614200000|2024-08-14 05:43:20|4006.5|4000.5|4006.3|4000.3|4006.5|4000.5|4006.3|4000.3|0
1723614210000|2024-08-14 05:43:30|4006.5|4000.5|4006.5|4000.5|4006.7|4000.7|4006.3|4000.3|0
1723614220000|2024-08-14 05:43:40|4007.1|4001.1|4007.7|4001.7|4007.7|4001.7|4007.1|4001.1|0
1723614250000|2024-08-14 05:44:10|4007.5|4001.5|4007.7|4001.7|4007.7|4001.7|4007.5|4001.5|0
1723614260000|2024-08-14 05:44:20|4007.5|4001.5|4004.7|3998.7|4007.5|4001.5|4004.7|3998.7|1
1723614270000|2024-08-14 05:44:30|4003.2|3997.2|4003.4|3997.4|4003.4|3997.4|4003.2|3997.2|0
1723614290000|2024-08-14 05:44:50|4003.9|3997.9|4004.4|3998.4|4004.7|3998.7|4003.9|3997.9|0
1723614300000|2024-08-14 05:45:00|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|0
1723614330000|2024-08-14 05:45:30|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|0
1723614350000|2024-08-14 05:45:50|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|0
1723614360000|2024-08-14 05:46:00|4002.9|3996.9|4003.7|3997.7|4003.7|3997.7|4002.9|3996.9|0
1723614370000|2024-08-14 05:46:10|4003.4|3997.4|4001.7|3995.7|4003.4|3997.4|4001.7|3995.7|1
1723614380000|2024-08-14 05:46:20|4002|3996|4001.9|3995.9|4002.4|3996.4|4001.9|3995.9|5
1723614390000|2024-08-14 05:46:30|4001.7|3995.7|3999.7|3993.7|4001.7|3995.7|3999.7|3993.7|0
1723614400000|2024-08-14 05:46:40|3999.9|3993.9|3999.4|3993.4|3999.9|3993.9|3998.9|3992.9|1
1723614420000|2024-08-14 05:47:00|3999.6|3993.6|4000.4|3994.4|4000.4|3994.4|3999.6|3993.6|0
1723614450000|2024-08-14 05:47:30|4000|3994|4000.4|3994.4|4000.4|3994.4|3999.9|3993.9|0
1723614460000|2024-08-14 05:47:40|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1723614470000|2024-08-14 05:47:50|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|0
1723614500000|2024-08-14 05:48:20|3999.2|3993.2|3998.4|3992.4|3999.2|3993.2|3998.4|3992.4|0
1723614510000|2024-08-14 05:48:30|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1723614520000|2024-08-14 05:48:40|3998.9|3992.9|3998.7|3992.7|3998.9|3992.9|3998.7|3992.7|0
1723614530000|2024-08-14 05:48:50|3997.4|3991.4|3998.4|3992.4|3998.4|3992.4|3997.4|3991.4|0
1723614540000|2024-08-14 05:49:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1723614550000|2024-08-14 05:49:10|3997.4|3991.4|3998.4|3992.4|3998.4|3992.4|3997.4|3991.4|0
1723614570000|2024-08-14 05:49:30|3997.4|3991.4|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|0
1723614580000|2024-08-14 05:49:40|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|0
1723614590000|2024-08-14 05:49:50|3997|3991|3997.4|3991.4|3997.7|3991.7|3997|3991|0
1723614620000|2024-08-14 05:50:20|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1723614630000|2024-08-14 05:50:30|3996.5|3990.5|3995.4|3989.4|3996.5|3990.5|3995.4|3989.4|0
1723614640000|2024-08-14 05:50:40|3995.2|3989.2|3995.4|3989.4|3995.4|3989.4|3995.2|3989.2|0
1723614650000|2024-08-14 05:50:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1723614660000|2024-08-14 05:51:00|3995.7|3989.7|3995.4|3989.4|3995.7|3989.7|3995.4|3989.4|0
1723614680000|2024-08-14 05:51:20|3995.7|3989.7|3996.4|3990.4|3996.4|3990.4|3995.7|3989.7|1
1723614710000|2024-08-14 05:51:50|3996.1|3990.1|3994.7|3988.7|3996.1|3990.1|3994.7|3988.7|0
1723614720000|2024-08-14 05:52:00|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1723614730000|2024-08-14 05:52:10|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1723614740000|2024-08-14 05:52:20|3995.6|3989.6|3996.4|3990.4|3996.4|3990.4|3995.6|3989.6|0
1723614760000|2024-08-14 05:52:40|3996.7|3990.7|3997.7|3991.7|3997.7|3991.7|3996.7|3990.7|1
1723614770000|2024-08-14 05:52:50|3997.4|3991.4|3995.4|3989.4|3997.4|3991.4|3995.4|3989.4|2
1723614780000|2024-08-14 05:53:00|3995.2|3989.2|3995.7|3989.7|3995.9|3989.9|3995.1|3989.1|3
1723614810000|2024-08-14 05:53:30|3995.5|3989.5|3994.7|3988.7|3995.5|3989.5|3994.7|3988.7|0
1723614830000|2024-08-14 05:53:50|3995.7|3989.7|3995.9|3989.9|3995.9|3989.9|3995.7|3989.7|0
1723614860000|2024-08-14 05:54:20|3995.7|3989.7|3994.7|3988.7|3995.7|3989.7|3994.7|3988.7|0
1723614890000|2024-08-14 05:54:50|3995|3989|3995.9|3989.9|3995.9|3989.9|3995|3989|0
1723614900000|2024-08-14 05:55:00|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1723614920000|2024-08-14 05:55:20|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1723614930000|2024-08-14 05:55:30|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1723614950000|2024-08-14 05:55:50|3995.5|3989.5|3995.7|3989.7|3995.7|3989.7|3995.5|3989.5|0
1723614960000|2024-08-14 05:56:00|3995.9|3989.9|3995.7|3989.7|3995.9|3989.9|3995.7|3989.7|0
1723614970000|2024-08-14 05:56:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1723615000000|2024-08-14 05:56:40|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1723615010000|2024-08-14 05:56:50|||||||||1
1723615070000|2024-08-14 05:57:50|3995.9|3989.9|3997.7|3991.7|3998.2|3992.2|3995.9|3989.9|2
1723615080000|2024-08-14 05:58:00|3997.9|3991.9|3998.9|3992.9|3999.4|3993.4|3997.9|3991.9|0
1723615090000|2024-08-14 05:58:10|3998.7|3992.7|3998.9|3992.9|3998.9|3992.9|3998.7|3992.7|0
1723615110000|2024-08-14 05:58:30|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|0
1723615130000|2024-08-14 05:58:50|4001|3995|3999.4|3993.4|4001|3995|3999.4|3993.4|2
1723615140000|2024-08-14 05:59:00|3999.7|3993.7|3998.9|3992.9|3999.7|3993.7|3998.7|3992.7|0
1723615150000|2024-08-14 05:59:10|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|0
1723615170000|2024-08-14 05:59:30|3999.7|3993.7|4003.7|3997.7|4003.7|3997.7|3999.7|3993.7|4
1723615180000|2024-08-14 05:59:40|4004|3998|4004|3998|4004|3998|4004|3998|1
1723615200000|2024-08-14 06:00:00|4004.2|3998.2|4004.9|3998.9|4004.9|3998.9|4004.2|3998.2|0
1723615210000|2024-08-14 06:00:10|4005.7|3999.7|4007.4|4001.4|4007.4|4001.4|4005.7|3999.7|0
1723615220000|2024-08-14 06:00:20|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1723615230000|2024-08-14 06:00:30|4007.7|4001.7|4007.7|4001.7|4007.9|4001.9|4007.7|4001.7|0
1723615240000|2024-08-14 06:00:40|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1723615250000|2024-08-14 06:00:50|4008.3|4002.3|4010.5|4004.5|4010.5|4004.5|4008.3|4002.3|11
1723615260000|2024-08-14 06:01:00|4010|4004|4009|4003|4010|4004|4008|4002|1
1723615270000|2024-08-14 06:01:10|4009.2|4003.2|4008.8|4002.8|4009.5|4003.5|4008.8|4002.8|0
1723615280000|2024-08-14 06:01:20|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1723615290000|2024-08-14 06:01:30|4009.1|4003.1|4008.8|4002.8|4009.5|4003.5|4008.8|4002.8|0
1723615300000|2024-08-14 06:01:40|4006.2|4000.2|4005.5|3999.5|4006.2|4000.2|4005.5|3999.5|1
1723615310000|2024-08-14 06:01:50|4005.7|3999.7|4006.5|4000.5|4006.5|4000.5|4005.7|3999.7|0
1723615320000|2024-08-14 06:02:00|4005.8|3999.8|4005.5|3999.5|4005.8|3999.8|4005.5|3999.5|0
1723615330000|2024-08-14 06:02:10|4005|3999|4004.7|3998.7|4005.5|3999.5|4004.5|3998.5|0
1723615340000|2024-08-14 06:02:20|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1723615350000|2024-08-14 06:02:30|4005.3|3999.3|4004.5|3998.5|4005.3|3999.3|4004.5|3998.5|0
1723615360000|2024-08-14 06:02:40|4004.1|3998.1|4003.5|3997.5|4004.1|3998.1|4003.2|3997.2|0
1723615370000|2024-08-14 06:02:50|4001.7|3995.7|4001.5|3995.5|4001.7|3995.7|4001|3995|1
1723615380000|2024-08-14 06:03:00|4001|3995|4001|3995|4001|3995|4001|3995|0
1723615390000|2024-08-14 06:03:10|4000|3994|3999.8|3993.8|4000|3994|3999.8|3993.8|0
1723615400000|2024-08-14 06:03:20|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3999.5|3993.5|0
1723615410000|2024-08-14 06:03:30|4000.2|3994.2|3999.8|3993.8|4000.2|3994.2|3999.8|3993.8|0
1723615430000|2024-08-14 06:03:50|4000|3994|4001.2|3995.2|4001.2|3995.2|4000|3994|0
1723615440000|2024-08-14 06:04:00|4001|3995|4001|3995|4001|3995|4001|3995|0
1723615450000|2024-08-14 06:04:10|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1723615460000|2024-08-14 06:04:20|4000.8|3994.8|4001.2|3995.2|4001.2|3995.2|4000.8|3994.8|0
1723615480000|2024-08-14 06:04:40|4000.5|3994.5|4000|3994|4000.5|3994.5|4000|3994|0
1723615490000|2024-08-14 06:04:50|4000.2|3994.2|4000|3994|4000.5|3994.5|4000|3994|2
1723615500000|2024-08-14 06:05:00|4000.4|3994.4|4000|3994|4000.4|3994.4|4000|3994|0
1723615510000|2024-08-14 06:05:10|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|0
1723615540000|2024-08-14 06:05:40|3999.3|3993.3|3999.5|3993.5|3999.5|3993.5|3999.3|3993.3|0
1723615550000|2024-08-14 06:05:50|3997.7|3991.7|3999.2|3993.2|3999.2|3993.2|3997.7|3991.7|0
1723615570000|2024-08-14 06:06:10|4000.3|3994.3|4001.2|3995.2|4001.2|3995.2|4000.3|3994.3|0
1723615580000|2024-08-14 06:06:20|4001|3995|4001|3995|4001|3995|4001|3995|0
1723615590000|2024-08-14 06:06:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1723615610000|2024-08-14 06:06:50|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1723615650000|2024-08-14 06:07:30|4001.7|3995.7|4002.5|3996.5|4002.5|3996.5|4001.7|3995.7|0
1723615740000|2024-08-14 06:09:00|4000.2|3994.2|3999.2|3993.2|4000.2|3994.2|3999.2|3993.2|1
1723615760000|2024-08-14 06:09:20|3999|3993|3998.2|3992.2|3999|3993|3998.2|3992.2|1
1723615800000|2024-08-14 06:10:00|3997.7|3991.7|3998.7|3992.7|3998.7|3992.7|3997.5|3991.5|1
1723615830000|2024-08-14 06:10:30|3999|3993|3999.2|3993.2|3999.2|3993.2|3999|3993|0
1723615840000|2024-08-14 06:10:40|3999.5|3993.5|4001.2|3995.2|4001.2|3995.2|3999.5|3993.5|0
1723615860000|2024-08-14 06:11:00|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1723615870000|2024-08-14 06:11:10|4002.5|3996.5|4003|3997|4003.5|3997.5|4002.5|3996.5|1
1723615890000|2024-08-14 06:11:30|4003.5|3997.5|4003.2|3997.2|4003.5|3997.5|4003.2|3997.2|0
1723615900000|2024-08-14 06:11:40|4003|3997|4002.8|3996.8|4003|3997|4002.8|3996.8|0
1723615920000|2024-08-14 06:12:00|4002.5|3996.5|4002.2|3996.2|4002.5|3996.5|4001.8|3995.8|0
1723615930000|2024-08-14 06:12:10|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|0
1723615940000|2024-08-14 06:12:20|4002.5|3996.5|4002.2|3996.2|4002.5|3996.5|4002.2|3996.2|0
1723615950000|2024-08-14 06:12:30|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|0
1723615970000|2024-08-14 06:12:50|4002.2|3996.2|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|0
1723615980000|2024-08-14 06:13:00|4002.7|3996.7|4002.4|3996.4|4002.7|3996.7|4002.2|3996.2|0
1723615990000|2024-08-14 06:13:10|4002.5|3996.5|4002.2|3996.2|4002.5|3996.5|4002.2|3996.2|0
1723616010000|2024-08-14 06:13:30|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|0
1723616020000|2024-08-14 06:13:40|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1723616040000|2024-08-14 06:14:00|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|0
1723616050000|2024-08-14 06:14:10|4003.5|3997.5|4003.7|3997.7|4003.7|3997.7|4003.5|3997.5|0
1723616060000|2024-08-14 06:14:20|4003.5|3997.5|4003.2|3997.2|4003.5|3997.5|4003.2|3997.2|0
1723616070000|2024-08-14 06:14:30|4003|3997|4002.7|3996.7|4003|3997|4002.7|3996.7|0
1723616090000|2024-08-14 06:14:50|4002.9|3996.9|4003.2|3997.2|4003.2|3997.2|4002.9|3996.9|0
1723616120000|2024-08-14 06:15:20|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|0
1723616140000|2024-08-14 06:15:40|4002.5|3996.5|4002.7|3996.7|4002.7|3996.7|4002.5|3996.5|0
1723616160000|2024-08-14 06:16:00|4003|3997|4003.2|3997.2|4003.2|3997.2|4003|3997|0
1723616170000|2024-08-14 06:16:10|4002.6|3996.6|4002.9|3996.9|4002.9|3996.9|4002.6|3996.6|0
1723616190000|2024-08-14 06:16:30|4003.6|3997.6|4003.4|3997.4|4003.6|3997.6|4003.4|3997.4|0
1723616200000|2024-08-14 06:16:40|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|0
1723616220000|2024-08-14 06:17:00|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1723616230000|2024-08-14 06:17:10|4004.1|3998.1|4004.9|3998.9|4004.9|3998.9|4004.1|3998.1|0
1723616260000|2024-08-14 06:17:40|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|0
1723616270000|2024-08-14 06:17:50|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1723616290000|2024-08-14 06:18:10|4004.7|3998.7|4004.9|3998.9|4004.9|3998.9|4004.7|3998.7|0
1723616300000|2024-08-14 06:18:20|4004.7|3998.7|4004.9|3998.9|4004.9|3998.9|4004.7|3998.7|0
1723616310000|2024-08-14 06:18:30|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|0
1723616320000|2024-08-14 06:18:40|4004.5|3998.5|4003.7|3997.7|4004.5|3998.5|4003.7|3997.7|0
1723616350000|2024-08-14 06:19:10|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1723616360000|2024-08-14 06:19:20|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|0
1723616410000|2024-08-14 06:20:10|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|0
1723616430000|2024-08-14 06:20:30|4003|3997|4003.2|3997.2|4003.2|3997.2|4003|3997|0
1723616460000|2024-08-14 06:21:00|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|0
1723616470000|2024-08-14 06:21:10|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1723616480000|2024-08-14 06:21:20|4003|3997|4003|3997|4003|3997|4003|3997|0
1723616520000|2024-08-14 06:22:00|4002.5|3996.5|3999.2|3993.2|4002.5|3996.5|3999.2|3993.2|1
1723616530000|2024-08-14 06:22:10|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.4|3993.4|0
1723616540000|2024-08-14 06:22:20|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1723616550000|2024-08-14 06:22:30|3998.7|3992.7|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|0
1723616560000|2024-08-14 06:22:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1723616570000|2024-08-14 06:22:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1723616580000|2024-08-14 06:23:00|3997.7|3991.7|3998.4|3992.4|3998.4|3992.4|3997.4|3991.4|0
1723616590000|2024-08-14 06:23:10|3998.7|3992.7|3998.9|3992.9|3999.2|3993.2|3998.4|3992.4|0
1723616600000|2024-08-14 06:23:20|3998.7|3992.7|3999.4|3993.4|3999.4|3993.4|3998.7|3992.7|0
1723616630000|2024-08-14 06:23:50|3999.7|3993.7|3999.4|3993.4|3999.7|3993.7|3999.4|3993.4|0
1723616670000|2024-08-14 06:24:30|3999.2|3993.2|3998.4|3992.4|3999.2|3993.2|3998.4|3992.4|0
1723616680000|2024-08-14 06:24:40|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1723616700000|2024-08-14 06:25:00|3999.2|3993.2|3999.4|3993.4|3999.4|3993.4|3999.2|3993.2|2
1723616720000|2024-08-14 06:25:20|3999.2|3993.2|3998.9|3992.9|3999.2|3993.2|3998.9|3992.9|0
1723616740000|2024-08-14 06:25:40|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1723616780000|2024-08-14 06:26:20|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|0
1723616790000|2024-08-14 06:26:30|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1723616800000|2024-08-14 06:26:40|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1723616810000|2024-08-14 06:26:50|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.4|3991.4|0
1723616840000|2024-08-14 06:27:20|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1723616850000|2024-08-14 06:27:30|3998.1|3992.1|3997.4|3991.4|3998.1|3992.1|3997.4|3991.4|0
1723616870000|2024-08-14 06:27:50|3996.1|3990.1|3996.4|3990.4|3996.4|3990.4|3996.1|3990.1|2
1723616880000|2024-08-14 06:28:00|3996.6|3990.6|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|0
1723616900000|2024-08-14 06:28:20|3996.4|3990.4|3996.1|3990.1|3996.4|3990.4|3996.1|3990.1|1
1723616930000|2024-08-14 06:28:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1723616940000|2024-08-14 06:29:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1723616950000|2024-08-14 06:29:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1723616960000|2024-08-14 06:29:20|3996.6|3990.6|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|0
1723616970000|2024-08-14 06:29:30|3996.4|3990.4|3996.1|3990.1|3996.4|3990.4|3996.1|3990.1|0
1723616980000|2024-08-14 06:29:40|3996.4|3990.4|3996.6|3990.6|3996.6|3990.6|3996.4|3990.4|0
1723616990000|2024-08-14 06:29:50|3996.4|3990.4|3996.1|3990.1|3996.4|3990.4|3996.1|3990.1|0
1723617000000|2024-08-14 06:30:00|3995.6|3989.6|3994.4|3988.4|3995.6|3989.6|3994.4|3988.4|0
1723617010000|2024-08-14 06:30:10|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1723617040000|2024-08-14 06:30:40|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|2
1723617050000|2024-08-14 06:30:50|3993.1|3987.1|3992.4|3986.4|3993.1|3987.1|3992.1|3986.1|1
1723617080000|2024-08-14 06:31:20|3991.9|3985.9|3991.6|3985.6|3991.9|3985.9|3991.6|3985.6|0
1723617090000|2024-08-14 06:31:30|3991.3|3985.3|3991.1|3985.1|3991.3|3985.3|3991.1|3985.1|0
1723617100000|2024-08-14 06:31:40|3990.9|3984.9|3991.1|3985.1|3991.4|3985.4|3990.9|3984.9|0
1723617120000|2024-08-14 06:32:00|3990.9|3984.9|3991.6|3985.6|3991.6|3985.6|3990.1|3984.1|0
1723617130000|2024-08-14 06:32:10|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3990.9|3984.9|0
1723617140000|2024-08-14 06:32:20|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|0
1723617150000|2024-08-14 06:32:30|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|0
1723617160000|2024-08-14 06:32:40|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.6|3985.6|1
1723617170000|2024-08-14 06:32:50|3991.4|3985.4|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|0
1723617180000|2024-08-14 06:33:00|3989.7|3983.7|3990.1|3984.1|3990.4|3984.4|3989.7|3983.7|1
1723617190000|2024-08-14 06:33:10|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1723617200000|2024-08-14 06:33:20|3990.1|3984.1|3990.1|3984.1|3990.4|3984.4|3990.1|3984.1|0
1723617210000|2024-08-14 06:33:30|3990.4|3984.4|3990.6|3984.6|3990.6|3984.6|3990.4|3984.4|0
1723617250000|2024-08-14 06:34:10|3990.9|3984.9|3990.6|3984.6|3990.9|3984.9|3990.6|3984.6|0
1723617260000|2024-08-14 06:34:20|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|4
1723617280000|2024-08-14 06:34:40|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1723617300000|2024-08-14 06:35:00|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1723617310000|2024-08-14 06:35:10|3988.8|3982.8|3991.1|3985.1|3991.1|3985.1|3988.8|3982.8|2
1723617320000|2024-08-14 06:35:20|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1723617330000|2024-08-14 06:35:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1723617340000|2024-08-14 06:35:40|3992.3|3986.3|3992.8|3986.8|3992.8|3986.8|3992.3|3986.3|1
1723617350000|2024-08-14 06:35:50|3992.5|3986.5|3993|3987|3993|3987|3992.5|3986.5|0
1723617430000|2024-08-14 06:37:10|3993.8|3987.8|3993|3987|3993.8|3987.8|3993|3987|1
1723617460000|2024-08-14 06:37:40|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|2
1723617500000|2024-08-14 06:38:20|3990.1|3984.1|3990.5|3984.5|3990.5|3984.5|3990.1|3984.1|0
1723617510000|2024-08-14 06:38:30|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1723617530000|2024-08-14 06:38:50|3990.5|3984.5|3990.3|3984.3|3990.5|3984.5|3990.3|3984.3|0
1723617540000|2024-08-14 06:39:00|3989.8|3983.8|3990|3984|3990|3984|3989.5|3983.5|1
1723617550000|2024-08-14 06:39:10|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1723617570000|2024-08-14 06:39:30|3989.6|3983.6|3989.3|3983.3|3989.6|3983.6|3989.3|3983.3|0
1723617580000|2024-08-14 06:39:40|3989|3983|3989|3983|3989|3983|3989|3983|0
1723617600000|2024-08-14 06:40:00|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|2
1723617640000|2024-08-14 06:40:40|3989|3983|3989|3983|3989|3983|3989|3983|0
1723617660000|2024-08-14 06:41:00|3988|3982|3988|3982|3988|3982|3988|3982|1
1723617690000|2024-08-14 06:41:30|3986.5|3980.5|3986|3980|3986.5|3980.5|3986|3980|8
1723617700000|2024-08-14 06:41:40|3986.5|3980.5|3986.8|3980.8|3986.8|3980.8|3986.5|3980.5|1
1723617720000|2024-08-14 06:42:00|3986.5|3980.5|3987|3981|3987|3981|3986.5|3980.5|1
1723617730000|2024-08-14 06:42:10|3987.8|3981.8|3990.5|3984.5|3990.5|3984.5|3987.8|3981.8|2
1723617740000|2024-08-14 06:42:20|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3989.5|3983.5|0
1723617750000|2024-08-14 06:42:30|3990|3984|3989.5|3983.5|3990|3984|3989.5|3983.5|0
1723617760000|2024-08-14 06:42:40|3990|3984|3990|3984|3990|3984|3990|3984|0
1723617780000|2024-08-14 06:43:00|3990.5|3984.5|3991|3985|3991|3985|3990.5|3984.5|0
1723617790000|2024-08-14 06:43:10|3990.5|3984.5|3989.5|3983.5|3991|3985|3989|3983|1
1723617840000|2024-08-14 06:44:00|3989.7|3983.7|3989|3983|3990|3984|3989|3983|0
1723617850000|2024-08-14 06:44:10|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|0
1723617860000|2024-08-14 06:44:20|3989|3983|3989|3983|3989|3983|3989|3983|0
1723617880000|2024-08-14 06:44:40|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|1
1723617900000|2024-08-14 06:45:00|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|0
1723617910000|2024-08-14 06:45:10|3988.5|3982.5|3988|3982|3988.5|3982.5|3988|3982|0
1723617920000|2024-08-14 06:45:20|3986.8|3980.8|3986.5|3980.5|3986.8|3980.8|3986.5|3980.5|3
1723617930000|2024-08-14 06:45:30|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1723617940000|2024-08-14 06:45:40|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1723617950000|2024-08-14 06:45:50|3988|3982|3988|3982|3988|3982|3988|3982|0
1723617970000|2024-08-14 06:46:10|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1723618010000|2024-08-14 06:46:50|3988|3982|3988|3982|3988|3982|3988|3982|0
1723618040000|2024-08-14 06:47:20|3989|3983|3989|3983|3989|3983|3989|3983|0
1723618050000|2024-08-14 06:47:30|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|1
1723618060000|2024-08-14 06:47:40|3989|3983|3989|3983|3989|3983|3989|3983|0
1723618080000|2024-08-14 06:48:00|3988.3|3982.3|3988.2|3982.2|3988.3|3982.3|3988.2|3982.2|1
1723618090000|2024-08-14 06:48:10|3988|3982|3988.2|3982.2|3988.2|3982.2|3988|3982|0
1723618100000|2024-08-14 06:48:20|3988.8|3982.8|3988.5|3982.5|3988.8|3982.8|3988.5|3982.5|0
1723618110000|2024-08-14 06:48:30|3988.8|3982.8|3988.5|3982.5|3988.8|3982.8|3988.5|3982.5|0
1723618130000|2024-08-14 06:48:50|3987.9|3981.9|3988.2|3982.2|3988.2|3982.2|3987.9|3981.9|0
1723618150000|2024-08-14 06:49:10|3989|3983|3990.4|3984.4|3990.4|3984.4|3989|3983|1
1723618160000|2024-08-14 06:49:20|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|0
1723618170000|2024-08-14 06:49:30|3989.9|3983.9|3989.2|3983.2|3989.9|3983.9|3988.9|3982.9|0
1723618190000|2024-08-14 06:49:50|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|0
1723618200000|2024-08-14 06:50:00|3989.9|3983.9|3989.2|3983.2|3990.2|3984.2|3989.2|3983.2|1
1723618210000|2024-08-14 06:50:10|3988.9|3982.9|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|0
1723618220000|2024-08-14 06:50:20|3988.4|3982.4|3988.4|3982.4|3988.7|3982.7|3988.2|3982.2|0
1723618240000|2024-08-14 06:50:40|3988.9|3982.9|3989.2|3983.2|3989.2|3983.2|3988.9|3982.9|0
1723618250000|2024-08-14 06:50:50|3988.9|3982.9|3989.2|3983.2|3989.2|3983.2|3988.9|3982.9|0
1723618260000|2024-08-14 06:51:00|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1723618270000|2024-08-14 06:51:10|3989.9|3983.9|3989.9|3983.9|3990.7|3984.7|3989.9|3983.9|0
1723618280000|2024-08-14 06:51:20|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1723618290000|2024-08-14 06:51:30|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1723618300000|2024-08-14 06:51:40|3989.7|3983.7|3989.9|3983.9|3989.9|3983.9|3989.7|3983.7|0
1723618320000|2024-08-14 06:52:00|3989.7|3983.7|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|0
1723618330000|2024-08-14 06:52:10|3989.4|3983.4|3989.2|3983.2|3989.4|3983.4|3989.2|3983.2|0
1723618340000|2024-08-14 06:52:20|3989.4|3983.4|3989.2|3983.2|3989.4|3983.4|3989.2|3983.2|0
1723618350000|2024-08-14 06:52:30|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1723618360000|2024-08-14 06:52:40|3989.2|3983.2|3989.4|3983.4|3989.4|3983.4|3989.2|3983.2|0
1723618370000|2024-08-14 06:52:50|3989.9|3983.9|3990.2|3984.2|3990.2|3984.2|3989.9|3983.9|0
1723618380000|2024-08-14 06:53:00|3990|3984|3989.4|3983.4|3990|3984|3989.2|3983.2|0
1723618400000|2024-08-14 06:53:20|3989.7|3983.7|3989.7|3983.7|3989.9|3983.9|3989.7|3983.7|0
1723618410000|2024-08-14 06:53:30|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1723618420000|2024-08-14 06:53:40|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1723618430000|2024-08-14 06:53:50|3989.2|3983.2|3989.7|3983.7|3989.7|3983.7|3989.2|3983.2|0
1723618440000|2024-08-14 06:54:00|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1723618450000|2024-08-14 06:54:10|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1723618460000|2024-08-14 06:54:20|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1723618480000|2024-08-14 06:54:40|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1723618490000|2024-08-14 06:54:50|3988.2|3982.2|3988.7|3982.7|3988.9|3982.9|3988.2|3982.2|0
1723618500000|2024-08-14 06:55:00|3988.5|3982.5|3987.4|3981.4|3988.5|3982.5|3987.2|3981.2|1
1723618510000|2024-08-14 06:55:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|2
1723618520000|2024-08-14 06:55:20|3988.2|3982.2|3988.9|3982.9|3988.9|3982.9|3988.2|3982.2|0
1723618530000|2024-08-14 06:55:30|3988.7|3982.7|3988.9|3982.9|3988.9|3982.9|3988.7|3982.7|0
1723618540000|2024-08-14 06:55:40|3992.3|3986.3|3993.4|3987.4|3993.4|3987.4|3992.3|3986.3|6
1723618550000|2024-08-14 06:55:50|3993.2|3987.2|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|6
1723618560000|2024-08-14 06:56:00|3992|3986|3993|3987|3993|3987|3992|3986|0
1723618570000|2024-08-14 06:56:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1723618580000|2024-08-14 06:56:20|3993|3987|3994|3988|3994.6|3988.6|3993|3987|4
1723618590000|2024-08-14 06:56:30|3994.2|3988.2|3995|3989|3995|3989|3994|3988|0
1723618600000|2024-08-14 06:56:40|3994.7|3988.7|3993.5|3987.5|3994.7|3988.7|3993.5|3987.5|2
1723618610000|2024-08-14 06:56:50|3993.3|3987.3|3993.3|3987.3|3993.5|3987.5|3993.3|3987.3|0
1723618620000|2024-08-14 06:57:00|3993|3987|3993|3987|3993.2|3987.2|3993|3987|0
1723618650000|2024-08-14 06:57:30|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3992.7|3986.7|9
1723618660000|2024-08-14 06:57:40|3993|3987|3993|3987|3993.2|3987.2|3993|3987|0
1723618670000|2024-08-14 06:57:50|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1723618710000|2024-08-14 06:58:30|3994|3988|3994|3988|3994|3988|3994|3988|0
1723618720000|2024-08-14 06:58:40|3994.2|3988.2|3995.5|3989.5|3995.5|3989.5|3994|3988|0
1723618740000|2024-08-14 06:59:00|3995.7|3989.7|3995.2|3989.2|3996|3990|3995|3989|0
1723618750000|2024-08-14 06:59:10|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1723618760000|2024-08-14 06:59:20|3994.2|3988.2|3993.2|3987.2|3994.5|3988.5|3993|3987|3
1723618770000|2024-08-14 06:59:30|3992.5|3986.5|3993.8|3987.8|3994|3988|3992.5|3986.5|0
1723618800000|2024-08-14 07:00:00|3994|3988|3994|3988|3994.2|3988.2|3994|3988|0
1723618820000|2024-08-14 07:00:20|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|1
1723618830000|2024-08-14 07:00:30|3994|3988|3994|3988|3994|3988|3994|3988|0
1723618840000|2024-08-14 07:00:40|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1723618850000|2024-08-14 07:00:50|3994.4|3988.4|3996.2|3990.2|3996.2|3990.2|3994.4|3988.4|0
1723618860000|2024-08-14 07:01:00|3995.7|3989.7|3995.7|3989.7|3996.2|3990.2|3995.7|3989.7|0
1723618870000|2024-08-14 07:01:10|3996|3990|3995.7|3989.7|3996|3990|3995.7|3989.7|0
1723618880000|2024-08-14 07:01:20|3996|3990|3996|3990|3996.2|3990.2|3996|3990|0
1723618900000|2024-08-14 07:01:40|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1723618960000|2024-08-14 07:02:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1723619010000|2024-08-14 07:03:30|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1723619030000|2024-08-14 07:03:50|3995|3989|3995.2|3989.2|3995.2|3989.2|3995|3989|0
1723619040000|2024-08-14 07:04:00|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1723619050000|2024-08-14 07:04:10|3994.9|3988.9|3994.5|3988.5|3994.9|3988.9|3994.5|3988.5|0
1723619060000|2024-08-14 07:04:20|3994|3988|3994|3988|3994|3988|3994|3988|0
1723619080000|2024-08-14 07:04:40|3994.2|3988.2|3994|3988|3994.2|3988.2|3994|3988|0
1723619090000|2024-08-14 07:04:50|3994.2|3988.2|3993.2|3987.2|3994.2|3988.2|3993.2|3987.2|0
1723619100000|2024-08-14 07:05:00|3993|3987|3993.2|3987.2|3993.2|3987.2|3993|3987|0
1723619110000|2024-08-14 07:05:10|3992.9|3986.9|3992|3986|3992.9|3986.9|3992|3986|0
1723619120000|2024-08-14 07:05:20|3992.2|3986.2|3991|3985|3992.2|3986.2|3991|3985|1
1723619130000|2024-08-14 07:05:30|3991.2|3985.2|3991.5|3985.5|3991.5|3985.5|3991.2|3985.2|0
1723619150000|2024-08-14 07:05:50|3991.7|3985.7|3992|3986|3992|3986|3991.7|3985.7|0
1723619160000|2024-08-14 07:06:00|3991.7|3985.7|3991.5|3985.5|3992|3986|3991.5|3985.5|0
1723619170000|2024-08-14 07:06:10|3992|3986|3992.2|3986.2|3992.2|3986.2|3992|3986|0
1723619200000|2024-08-14 07:06:40|3992|3986|3992|3986|3992|3986|3992|3986|0
1723619210000|2024-08-14 07:06:50|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|0
1723619220000|2024-08-14 07:07:00|3991.5|3985.5|3992.2|3986.2|3992.2|3986.2|3991.5|3985.5|0
1723619260000|2024-08-14 07:07:40|3991.9|3985.9|3991.9|3985.9|3992.2|3986.2|3991.9|3985.9|0
1723619270000|2024-08-14 07:07:50|3992.2|3986.2|3991.9|3985.9|3992.2|3986.2|3991.9|3985.9|0
1723619280000|2024-08-14 07:08:00|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1723619290000|2024-08-14 07:08:10|3991.9|3985.9|3991.7|3985.7|3991.9|3985.9|3991.7|3985.7|0
1723619300000|2024-08-14 07:08:20|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1723619310000|2024-08-14 07:08:30|3991.7|3985.7|3991.4|3985.4|3991.7|3985.7|3991.4|3985.4|0
1723619330000|2024-08-14 07:08:50|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1723619340000|2024-08-14 07:09:00|3991.9|3985.9|3991.9|3985.9|3992.2|3986.2|3991.9|3985.9|0
1723619350000|2024-08-14 07:09:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1723619390000|2024-08-14 07:09:50|3991.9|3985.9|3991.9|3985.9|3992.2|3986.2|3991.9|3985.9|0
1723619400000|2024-08-14 07:10:00|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1723619420000|2024-08-14 07:10:20|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1723619430000|2024-08-14 07:10:30|3991.2|3985.2|3991.4|3985.4|3991.4|3985.4|3991.2|3985.2|0
1723619450000|2024-08-14 07:10:50|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1723619460000|2024-08-14 07:11:00|3991.4|3985.4|3990.4|3984.4|3991.4|3985.4|3990.4|3984.4|0
1723619510000|2024-08-14 07:11:50|3990.9|3984.9|3991.1|3985.1|3991.1|3985.1|3990.9|3984.9|0
1723619520000|2024-08-14 07:12:00|3991.4|3985.4|3991.1|3985.1|3991.4|3985.4|3990.9|3984.9|0
1723619530000|2024-08-14 07:12:10|3990.9|3984.9|3991.1|3985.1|3991.1|3985.1|3990.9|3984.9|0
1723619550000|2024-08-14 07:12:30|3992.9|3986.9|3992.4|3986.4|3993.1|3987.1|3992.1|3986.1|0
1723619560000|2024-08-14 07:12:40|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|0
1723619580000|2024-08-14 07:13:00|3991.9|3985.9|3991.9|3985.9|3992.4|3986.4|3991.9|3985.9|2
1723619590000|2024-08-14 07:13:10|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1723619610000|2024-08-14 07:13:30|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1723619620000|2024-08-14 07:13:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1723619630000|2024-08-14 07:13:50|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1723619640000|2024-08-14 07:14:00|3991.6|3985.6|3991.6|3985.6|3991.9|3985.9|3991.4|3985.4|0
1723619650000|2024-08-14 07:14:10|3991.9|3985.9|3991.6|3985.6|3991.9|3985.9|3991.6|3985.6|0
1723619660000|2024-08-14 07:14:20|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|1
1723619670000|2024-08-14 07:14:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|1
1723619690000|2024-08-14 07:14:50|3992.4|3986.4|3991.6|3985.6|3992.4|3986.4|3991.6|3985.6|0
1723619700000|2024-08-14 07:15:00|3991.8|3985.8|3992.4|3986.4|3992.4|3986.4|3991.8|3985.8|0
1723619720000|2024-08-14 07:15:20|3991.9|3985.9|3992.1|3986.1|3992.1|3986.1|3991.9|3985.9|0
1723619730000|2024-08-14 07:15:30|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1723619740000|2024-08-14 07:15:40|3992.1|3986.1|3992.4|3986.4|3992.4|3986.4|3992.1|3986.1|0
1723619760000|2024-08-14 07:16:00|3992.1|3986.1|3991.9|3985.9|3992.1|3986.1|3991.9|3985.9|0
1723619770000|2024-08-14 07:16:10|3992.1|3986.1|3992.4|3986.4|3992.4|3986.4|3992.1|3986.1|0
1723619790000|2024-08-14 07:16:30|3992.6|3986.6|3992.9|3986.9|3992.9|3986.9|3992.4|3986.4|0
1723619810000|2024-08-14 07:16:50|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1723619820000|2024-08-14 07:17:00|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1723619830000|2024-08-14 07:17:10|3992.6|3986.6|3992.9|3986.9|3992.9|3986.9|3992.6|3986.6|0
1723619840000|2024-08-14 07:17:20|3994.1|3988.1|3993.9|3987.9|3994.1|3988.1|3993.9|3987.9|0
1723619850000|2024-08-14 07:17:30|3994.1|3988.1|3993.9|3987.9|3994.1|3988.1|3993.9|3987.9|0
1723619860000|2024-08-14 07:17:40|3994.1|3988.1|3993.9|3987.9|3994.1|3988.1|3993.9|3987.9|0
1723619870000|2024-08-14 07:17:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|24
1723619890000|2024-08-14 07:18:10|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1723619920000|2024-08-14 07:18:40|3993.7|3987.7|3993.4|3987.4|3993.7|3987.7|3993.4|3987.4|0
1723619930000|2024-08-14 07:18:50|3992.4|3986.4|3992.1|3986.1|3992.4|3986.4|3992.1|3986.1|0
1723619940000|2024-08-14 07:19:00|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|0
1723619960000|2024-08-14 07:19:20|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1723619970000|2024-08-14 07:19:30|||||||||1
1723620000000|2024-08-14 07:20:00|3993.9|3987.9|3994.4|3988.4|3995.1|3989.1|3993.9|3987.9|2
1723620020000|2024-08-14 07:20:20|3994.9|3988.9|3995.1|3989.1|3995.1|3989.1|3994.9|3988.9|1
1723620030000|2024-08-14 07:20:30|3994.8|3988.8|3994.6|3988.6|3994.8|3988.8|3994.6|3988.6|0
1723620080000|2024-08-14 07:21:20|3994.8|3988.8|3994.6|3988.6|3994.8|3988.8|3994.6|3988.6|0
1723620100000|2024-08-14 07:21:40|3994.9|3988.9|3994.6|3988.6|3994.9|3988.9|3994.6|3988.6|0
1723620110000|2024-08-14 07:21:50|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1723620120000|2024-08-14 07:22:00|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1723620170000|2024-08-14 07:22:50|3994.1|3988.1|3994.4|3988.4|3994.4|3988.4|3994.1|3988.1|1
1723620180000|2024-08-14 07:23:00|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1723620210000|2024-08-14 07:23:30|3994.7|3988.7|3994.5|3988.5|3994.7|3988.7|3994.5|3988.5|0
1723620220000|2024-08-14 07:23:40|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1723620230000|2024-08-14 07:23:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1723620240000|2024-08-14 07:24:00|3993.3|3987.3|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|1
1723620260000|2024-08-14 07:24:20|3994|3988|3994.3|3988.3|3994.3|3988.3|3994|3988|0
1723620270000|2024-08-14 07:24:30|3994.6|3988.6|3994.3|3988.3|3994.6|3988.6|3994.3|3988.3|0
1723620280000|2024-08-14 07:24:40|3994.5|3988.5|3995.1|3989.1|3995.1|3989.1|3994.5|3988.5|0
1723620290000|2024-08-14 07:24:50|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1723620320000|2024-08-14 07:25:20|3995.5|3989.5|3995.3|3989.3|3995.5|3989.5|3995.3|3989.3|0
1723620330000|2024-08-14 07:25:30|3995.5|3989.5|3995.3|3989.3|3995.5|3989.5|3995.3|3989.3|0
1723620360000|2024-08-14 07:26:00|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1723620370000|2024-08-14 07:26:10|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1723620380000|2024-08-14 07:26:20|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1723620390000|2024-08-14 07:26:30|3995.7|3989.7|3995|3989|3995.7|3989.7|3995|3989|2
1723620400000|2024-08-14 07:26:40|3997.7|3991.7|3996.5|3990.5|3997.7|3991.7|3996.5|3990.5|4
1723620430000|2024-08-14 07:27:10|3996.7|3990.7|3996.5|3990.5|3996.7|3990.7|3996.5|3990.5|0
1723620440000|2024-08-14 07:27:20|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1723620450000|2024-08-14 07:27:30|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1723620470000|2024-08-14 07:27:50|3996.7|3990.7|3997.5|3991.5|3997.5|3991.5|3996.7|3990.7|0
1723620500000|2024-08-14 07:28:20|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1723620510000|2024-08-14 07:28:30|3997|3991|3997.3|3991.3|3997.3|3991.3|3997|3991|0
1723620520000|2024-08-14 07:28:40|3997|3991|3996.5|3990.5|3997|3991|3996.3|3990.3|0
1723620530000|2024-08-14 07:28:50|3996.3|3990.3|3998.5|3992.5|3998.5|3992.5|3996.3|3990.3|1
1723620560000|2024-08-14 07:29:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1723620580000|2024-08-14 07:29:40|3998.5|3992.5|3998.3|3992.3|3998.5|3992.5|3998.3|3992.3|0
1723620590000|2024-08-14 07:29:50|3998.2|3992.2|3998.5|3992.5|3998.5|3992.5|3998.2|3992.2|0
1723620610000|2024-08-14 07:30:10|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1723620620000|2024-08-14 07:30:20|3998.5|3992.5|3998.7|3992.7|3999.2|3993.2|3998.5|3992.5|2
1723620630000|2024-08-14 07:30:30|4000|3994|3999.2|3993.2|4000|3994|3999.2|3993.2|1
1723620640000|2024-08-14 07:30:40|3999|3993|3999.2|3993.2|3999.2|3993.2|3999|3993|0
1723620650000|2024-08-14 07:30:50|3999|3993|4000|3994|4000|3994|3999|3993|0
1723620720000|2024-08-14 07:32:00|3999.6|3993.6|3999.8|3993.8|4000|3994|3999.6|3993.6|1
1723620750000|2024-08-14 07:32:30|4000|3994|4000|3994|4000|3994|4000|3994|0
1723620770000|2024-08-14 07:32:50|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1723620780000|2024-08-14 07:33:00|4000.2|3994.2|4001|3995|4001.2|3995.2|4000.2|3994.2|0
1723620790000|2024-08-14 07:33:10|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1723620830000|2024-08-14 07:33:50|4001|3995|4001.2|3995.2|4001.2|3995.2|4001|3995|0
1723620840000|2024-08-14 07:34:00|4001|3995|4001.2|3995.2|4001.2|3995.2|4001|3995|0
1723620850000|2024-08-14 07:34:10|4001|3995|4000.2|3994.2|4001|3995|4000.2|3994.2|0
1723620860000|2024-08-14 07:34:20|4000|3994|4000|3994|4000.2|3994.2|3999.8|3993.8|0
1723620870000|2024-08-14 07:34:30|4000.2|3994.2|4000|3994|4000.2|3994.2|4000|3994|0
1723620880000|2024-08-14 07:34:40|4000.2|3994.2|4000|3994|4000.2|3994.2|4000|3994|0
1723620890000|2024-08-14 07:34:50|3999.8|3993.8|4000.4|3994.4|4000.4|3994.4|3999.8|3993.8|0
1723620900000|2024-08-14 07:35:00|4001|3995|4000.5|3994.5|4001|3995|4000.5|3994.5|0
1723620930000|2024-08-14 07:35:30|4000.3|3994.3|4000.5|3994.5|4000.5|3994.5|4000.3|3994.3|0
1723620940000|2024-08-14 07:35:40|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|0
1723620960000|2024-08-14 07:36:00|4000|3994|4000|3994|4000|3994|4000|3994|0
1723620970000|2024-08-14 07:36:10|3999.8|3993.8|4000|3994|4000|3994|3999.8|3993.8|0
1723620980000|2024-08-14 07:36:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1723620990000|2024-08-14 07:36:30|3999.6|3993.6|3999.8|3993.8|3999.8|3993.8|3999.6|3993.6|0
1723621010000|2024-08-14 07:36:50|4000.2|3994.2|4000|3994|4000.2|3994.2|4000|3994|0
1723621030000|2024-08-14 07:37:10|4000.2|3994.2|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|0
1723621090000|2024-08-14 07:38:10|4001|3995|4002.5|3996.5|4003|3997|4001|3995|1
1723621100000|2024-08-14 07:38:20|4002.2|3996.2|4003.2|3997.2|4004|3998|4002|3996|0
1723621110000|2024-08-14 07:38:30|4003|3997|4003.2|3997.2|4003.2|3997.2|4003|3997|0
1723621140000|2024-08-14 07:39:00|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1723621150000|2024-08-14 07:39:10|4004.7|3998.7|4004.5|3998.5|4005|3999|4004.5|3998.5|0
1723621160000|2024-08-14 07:39:20|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|0
1723621170000|2024-08-14 07:39:30|4004.5|3998.5|4004.7|3998.7|4004.9|3998.9|4004.5|3998.5|0
1723621180000|2024-08-14 07:39:40|4004.9|3998.9|4004.7|3998.7|4005.2|3999.2|4004.7|3998.7|0
1723621190000|2024-08-14 07:39:50|4004.5|3998.5|4005.2|3999.2|4005.2|3999.2|4004.5|3998.5|0
1723621200000|2024-08-14 07:40:00|4005|3999|4004.2|3998.2|4005|3999|4004.2|3998.2|0
1723621210000|2024-08-14 07:40:10|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1723621230000|2024-08-14 07:40:30|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1723621240000|2024-08-14 07:40:40|4004|3998|4004|3998|4004|3998|4004|3998|0
1723621260000|2024-08-14 07:41:00|4003.8|3997.8|4004|3998|4004.2|3998.2|4003.8|3997.8|0
1723621290000|2024-08-14 07:41:30|4003.8|3997.8|4004|3998|4004.2|3998.2|4003.8|3997.8|0
1723621300000|2024-08-14 07:41:40|4004.2|3998.2|4004|3998|4004.2|3998.2|4004|3998|0
1723621310000|2024-08-14 07:41:50|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1723621360000|2024-08-14 07:42:40|4004.8|3998.8|4004.9|3998.9|4005.4|3999.4|4004.8|3998.8|9
1723621380000|2024-08-14 07:43:00|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|0
1723621400000|2024-08-14 07:43:20|4005.5|3999.5|4005.2|3999.2|4005.5|3999.5|4005|3999|0
1723621410000|2024-08-14 07:43:30|4005.4|3999.4|4003.5|3997.5|4005.4|3999.4|4003.5|3997.5|1
1723621420000|2024-08-14 07:43:40|4003.2|3997.2|4002.5|3996.5|4003.2|3997.2|4001.7|3995.7|0
1723621450000|2024-08-14 07:44:10|4002.2|3996.2|4002.5|3996.5|4002.5|3996.5|4002.2|3996.2|0
1723621460000|2024-08-14 07:44:20|4002.2|3996.2|4000.7|3994.7|4002.5|3996.5|4000.7|3994.7|0
1723621470000|2024-08-14 07:44:30|4001.2|3995.2|4002.5|3996.5|4002.8|3996.8|4001|3995|0
1723621480000|2024-08-14 07:44:40|4002.7|3996.7|4002.8|3996.8|4003|3997|4002.7|3996.7|0
1723621490000|2024-08-14 07:44:50|4002.5|3996.5|4002.5|3996.5|4002.8|3996.8|4002.5|3996.5|0
1723621520000|2024-08-14 07:45:20|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002|3996|0
1723621530000|2024-08-14 07:45:30|4002|3996|4001.5|3995.5|4002|3996|4001.5|3995.5|1
1723621550000|2024-08-14 07:45:50|4001|3995|4000.5|3994.5|4001|3995|4000.5|3994.5|0
1723621560000|2024-08-14 07:46:00|4000.7|3994.7|4000.5|3994.5|4000.7|3994.7|4000.5|3994.5|3
1723621570000|2024-08-14 07:46:10|3998.6|3992.6|3998.8|3992.8|3998.8|3992.8|3998.6|3992.6|1
1723621580000|2024-08-14 07:46:20|3999|3993|3999.6|3993.6|3999.6|3993.6|3999|3993|9
1723621600000|2024-08-14 07:46:40|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|3
1723621610000|2024-08-14 07:46:50|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|7
1723621620000|2024-08-14 07:47:00|4000.4|3994.4|4002.6|3996.6|4003.1|3997.1|4000.4|3994.4|6
1723621640000|2024-08-14 07:47:20|4002.9|3996.9|4003.1|3997.1|4003.1|3997.1|4002.6|3996.6|0
1723621660000|2024-08-14 07:47:40|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1723621680000|2024-08-14 07:48:00|4003.6|3997.6|4003.9|3997.9|4003.9|3997.9|4003.6|3997.6|0
1723621690000|2024-08-14 07:48:10|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|0
1723621700000|2024-08-14 07:48:20|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|2
1723621710000|2024-08-14 07:48:30|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1723621750000|2024-08-14 07:49:10|4003.4|3997.4|4002.6|3996.6|4003.4|3997.4|4002.6|3996.6|0
1723621800000|2024-08-14 07:50:00|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1723621820000|2024-08-14 07:50:20|4003.1|3997.1|4002.8|3996.8|4003.1|3997.1|4002.8|3996.8|0
1723621830000|2024-08-14 07:50:30|4003.1|3997.1|4002.8|3996.8|4003.1|3997.1|4002.8|3996.8|0
1723621850000|2024-08-14 07:50:50|||||||||10
1723621870000|2024-08-14 07:51:10|4003.6|3997.6|4003.9|3997.9|4003.9|3997.9|4003.6|3997.6|0
1723621880000|2024-08-14 07:51:20|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|0
1723621920000|2024-08-14 07:52:00|4003.6|3997.6|4004.3|3998.3|4004.3|3998.3|4003.6|3997.6|0
1723621940000|2024-08-14 07:52:20|4004.1|3998.1|4004.6|3998.6|4004.6|3998.6|4004.1|3998.1|0
1723621950000|2024-08-14 07:52:30|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|2
1723621960000|2024-08-14 07:52:40|4004.1|3998.1|4004.1|3998.1|4004.3|3998.3|4004.1|3998.1|0
1723621980000|2024-08-14 07:53:00|4003.9|3997.9|4004.1|3998.1|4004.1|3998.1|4003.9|3997.9|0
1723622030000|2024-08-14 07:53:50|4003.9|3997.9|4004.1|3998.1|4004.1|3998.1|4003.9|3997.9|0
1723622040000|2024-08-14 07:54:00|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1723622050000|2024-08-14 07:54:10|4003.3|3997.3|4002.1|3996.1|4003.5|3997.5|4002.1|3996.1|2
1723622060000|2024-08-14 07:54:20|4001.7|3995.7|4000.1|3994.1|4001.7|3995.7|4000.1|3994.1|2
1723622080000|2024-08-14 07:54:40|3999.9|3993.9|3999.3|3993.3|3999.9|3993.9|3999.3|3993.3|0
1723622090000|2024-08-14 07:54:50|3999.1|3993.1|3999.3|3993.3|3999.3|3993.3|3999.1|3993.1|0
1723622100000|2024-08-14 07:55:00|3999.1|3993.1|3999.3|3993.3|3999.3|3993.3|3999.1|3993.1|0
1723622140000|2024-08-14 07:55:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1723622160000|2024-08-14 07:56:00|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|0
1723622170000|2024-08-14 07:56:10|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.1|3993.1|2
1723622180000|2024-08-14 07:56:20|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1723622200000|2024-08-14 07:56:40|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.9|3991.9|1
1723622210000|2024-08-14 07:56:50|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.9|3991.9|0
1723622260000|2024-08-14 07:57:40|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1723622280000|2024-08-14 07:58:00|3999.1|3993.1|3999.3|3993.3|3999.3|3993.3|3999.1|3993.1|0
1723622310000|2024-08-14 07:58:30|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.6|3993.6|0
1723622330000|2024-08-14 07:58:50|3999.8|3993.8|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|0
1723622350000|2024-08-14 07:59:10|4000|3994|4000|3994|4000|3994|4000|3994|0
1723622360000|2024-08-14 07:59:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.3|3993.3|0
1723622380000|2024-08-14 07:59:40|4001.6|3995.6|4002.8|3996.8|4003.1|3997.1|4001.6|3995.6|3
1723622390000|2024-08-14 07:59:50|4002.3|3996.3|4002.5|3996.5|4002.5|3996.5|4002.3|3996.3|0
1723622400000|2024-08-14 08:00:00|4002.8|3996.8|4002.3|3996.3|4002.8|3996.8|4002.3|3996.3|1
1723622410000|2024-08-14 08:00:10|4003.3|3997.3|4004|3998|4004|3998|4003|3997|0
1723622420000|2024-08-14 08:00:20|4003.8|3997.8|4002.8|3996.8|4004.1|3998.1|4002.8|3996.8|0
1723622450000|2024-08-14 08:00:50|4002.4|3996.4|4002.1|3996.1|4002.4|3996.4|4002.1|3996.1|0
1723622460000|2024-08-14 08:01:00|4002.3|3996.3|4002.5|3996.5|4002.5|3996.5|4002.3|3996.3|0
1723622470000|2024-08-14 08:01:10|4003.8|3997.8|4003.8|3997.8|4004|3998|4003.8|3997.8|0
1723622490000|2024-08-14 08:01:30|4003.3|3997.3|4003.1|3997.1|4003.3|3997.3|4003.1|3997.1|0
1723622500000|2024-08-14 08:01:40|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1723622510000|2024-08-14 08:01:50|4004.1|3998.1|4004.8|3998.8|4005.1|3999.1|4004.1|3998.1|1
1723622520000|2024-08-14 08:02:00|4005|3999|4004.8|3998.8|4005|3999|4004.8|3998.8|0
1723622530000|2024-08-14 08:02:10|4005|3999|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|0
1723622550000|2024-08-14 08:02:30|4005|3999|4005|3999|4005|3999|4005|3999|0
1723622570000|2024-08-14 08:02:50|4005.3|3999.3|4005|3999|4005.3|3999.3|4005|3999|0
1723622590000|2024-08-14 08:03:10|4005.3|3999.3|4005.5|3999.5|4006.5|4000.5|4005.3|3999.3|0
1723622600000|2024-08-14 08:03:20|4005.8|3999.8|4005|3999|4006|4000|4005|3999|1
1723622610000|2024-08-14 08:03:30|4005.3|3999.3|4005|3999|4005.3|3999.3|4005|3999|0
1723622620000|2024-08-14 08:03:40|4004.8|3998.8|4004.8|3998.8|4005|3999|4004.8|3998.8|0
1723622630000|2024-08-14 08:03:50|4004.5|3998.5|4004.8|3998.8|4004.8|3998.8|4004.5|3998.5|0
1723622640000|2024-08-14 08:04:00|4005|3999|4005|3999|4005|3999|4005|3999|0
1723622650000|2024-08-14 08:04:10|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|0
1723622660000|2024-08-14 08:04:20|4005|3999|4005|3999|4005|3999|4005|3999|0
1723622670000|2024-08-14 08:04:30|4004.8|3998.8|4004.8|3998.8|4005|3999|4004.3|3998.3|0
1723622680000|2024-08-14 08:04:40|4004.3|3998.3|4004.5|3998.5|4004.5|3998.5|4004.3|3998.3|0
1723622690000|2024-08-14 08:04:50|4004.8|3998.8|4002.5|3996.5|4004.8|3998.8|4002.5|3996.5|4
1723622700000|2024-08-14 08:05:00|4002|3996|4001.5|3995.5|4002|3996|4001.5|3995.5|4
1723622710000|2024-08-14 08:05:10|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1723622720000|2024-08-14 08:05:20|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1723622740000|2024-08-14 08:05:40|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.6|3995.6|0
1723622750000|2024-08-14 08:05:50|4002|3996|4002|3996|4002|3996|4002|3996|0
1723622760000|2024-08-14 08:06:00|4002.3|3996.3|4002.5|3996.5|4002.5|3996.5|4002.3|3996.3|0
1723622770000|2024-08-14 08:06:10|4002.3|3996.3|4002.5|3996.5|4002.5|3996.5|4002.3|3996.3|0
1723622780000|2024-08-14 08:06:20|4002|3996|4002|3996|4002|3996|4001.8|3995.8|0
1723622800000|2024-08-14 08:06:40|4002.3|3996.3|4002|3996|4002.5|3996.5|4002|3996|0
1723622820000|2024-08-14 08:07:00|4001.5|3995.5|4000.5|3994.5|4001.5|3995.5|4000.5|3994.5|0
1723622830000|2024-08-14 08:07:10|4001.3|3995.3|4001|3995|4001.3|3995.3|4001|3995|0
1723622870000|2024-08-14 08:07:50|4000.8|3994.8|4001|3995|4001|3995|4000.8|3994.8|0
1723622880000|2024-08-14 08:08:00|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1723622890000|2024-08-14 08:08:10|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1723622900000|2024-08-14 08:08:20|4001.3|3995.3|4001.5|3995.5|4001.5|3995.5|4001.3|3995.3|0
1723622910000|2024-08-14 08:08:30|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1723622920000|2024-08-14 08:08:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723622930000|2024-08-14 08:08:50|4001|3995|4000.8|3994.8|4001|3995|4000.8|3994.8|0
1723622940000|2024-08-14 08:09:00|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1723622970000|2024-08-14 08:09:30|4000|3994|4000|3994|4000|3994|4000|3994|2
1723622990000|2024-08-14 08:09:50|3999.8|3993.8|4000|3994|4000|3994|3999.6|3993.6|0
1723623000000|2024-08-14 08:10:00|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1723623030000|2024-08-14 08:10:30|4000|3994|4000|3994|4000|3994|4000|3994|1
1723623060000|2024-08-14 08:11:00|3999.5|3993.5|4000|3994|4000|3994|3999.5|3993.5|0
1723623070000|2024-08-14 08:11:10|4000.3|3994.3|4000.8|3994.8|4000.8|3994.8|4000.3|3994.3|0
1723623080000|2024-08-14 08:11:20|4001|3995|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|0
1723623090000|2024-08-14 08:11:30|4001|3995|4000.8|3994.8|4001|3995|4000.8|3994.8|0
1723623100000|2024-08-14 08:11:40|4001|3995|4000.8|3994.8|4001|3995|4000.8|3994.8|0
1723623110000|2024-08-14 08:11:50|4001|3995|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|0
1723623130000|2024-08-14 08:12:10|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.6|3994.6|0
1723623160000|2024-08-14 08:12:40|4000.6|3994.6|4000.1|3994.1|4000.6|3994.6|4000.1|3994.1|0
1723623170000|2024-08-14 08:12:50|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1723623190000|2024-08-14 08:13:10|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.1|3994.1|0
1723623200000|2024-08-14 08:13:20|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1723623240000|2024-08-14 08:14:00|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|0
1723623250000|2024-08-14 08:14:10|3999.5|3993.5|3999.3|3993.3|3999.5|3993.5|3999.3|3993.3|0
1723623290000|2024-08-14 08:14:50|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|0
1723623320000|2024-08-14 08:15:20|4000.3|3994.3|4000.8|3994.8|4000.8|3994.8|4000.3|3994.3|0
1723623330000|2024-08-14 08:15:30|4001|3995|4001|3995|4001|3995|4000.8|3994.8|0
1723623350000|2024-08-14 08:15:50|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723623360000|2024-08-14 08:16:00|4001|3995|4001|3995|4001|3995|4000.8|3994.8|0
1723623370000|2024-08-14 08:16:10|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1723623450000|2024-08-14 08:17:30|3999.8|3993.8|4000|3994|4000|3994|3999.8|3993.8|1
1723623480000|2024-08-14 08:18:00|3999.8|3993.8|4000|3994|4000|3994|3999.3|3993.3|0
1723623490000|2024-08-14 08:18:10|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|0
1723623520000|2024-08-14 08:18:40|4000.5|3994.5|4001.3|3995.3|4001.3|3995.3|4000.5|3994.5|0
1723623530000|2024-08-14 08:18:50|4001|3995|4001|3995|4001|3995|4000.3|3994.3|0
1723623540000|2024-08-14 08:19:00|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723623550000|2024-08-14 08:19:10|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1723623580000|2024-08-14 08:19:40|4000.5|3994.5|4000.3|3994.3|4000.5|3994.5|4000.3|3994.3|0
1723623590000|2024-08-14 08:19:50|4001|3995|4002|3996|4002|3996|4001|3995|0
1723623600000|2024-08-14 08:20:00|4002.3|3996.3|4002|3996|4002.3|3996.3|4001.8|3995.8|0
1723623610000|2024-08-14 08:20:10|4001.8|3995.8|4002|3996|4002|3996|4001.8|3995.8|0
1723623620000|2024-08-14 08:20:20|4001.8|3995.8|4002|3996|4002|3996|4001.8|3995.8|0
1723623630000|2024-08-14 08:20:30|4001.8|3995.8|4002|3996|4002|3996|4001.8|3995.8|0
1723623660000|2024-08-14 08:21:00|4002.3|3996.3|4002|3996|4002.3|3996.3|4002|3996|0
1723623670000|2024-08-14 08:21:10|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1723623680000|2024-08-14 08:21:20|4002|3996|4002|3996|4002|3996|4002|3996|0
1723623740000|2024-08-14 08:22:20|4001.8|3995.8|4002|3996|4002|3996|4001.8|3995.8|0
1723623750000|2024-08-14 08:22:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1723623760000|2024-08-14 08:22:40|4002.5|3996.5|4005.5|3999.5|4005.5|3999.5|4002.5|3996.5|1
1723623870000|2024-08-14 08:24:30|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|1
1723623890000|2024-08-14 08:24:50|4006.2|4000.2|4008|4002|4008|4002|4006.2|4000.2|1
1723623900000|2024-08-14 08:25:00|4007.7|4001.7|4008.5|4002.5|4008.7|4002.7|4007.5|4001.5|0
1723623920000|2024-08-14 08:25:20|4010.9|4004.9|4010.1|4004.1|4011.8|4005.8|4010.1|4004.1|22
1723623930000|2024-08-14 08:25:30|4010.4|4004.4|4010.1|4004.1|4010.4|4004.4|4010.1|4004.1|0
1723623940000|2024-08-14 08:25:40|4009.9|4003.9|4010.1|4004.1|4010.1|4004.1|4009.9|4003.9|0
1723623950000|2024-08-14 08:25:50|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1723623960000|2024-08-14 08:26:00|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1723623970000|2024-08-14 08:26:10|4008.9|4002.9|4008.4|4002.4|4008.9|4002.9|4008.1|4002.1|2
1723623980000|2024-08-14 08:26:20|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1723623990000|2024-08-14 08:26:30|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1723624000000|2024-08-14 08:26:40|4008.7|4002.7|4009.1|4003.1|4009.1|4003.1|4008.7|4002.7|0
1723624010000|2024-08-14 08:26:50|4008.9|4002.9|4009.1|4003.1|4009.1|4003.1|4008.9|4002.9|0
1723624020000|2024-08-14 08:27:00|4008.9|4002.9|4007.7|4001.7|4008.9|4002.9|4007.7|4001.7|0
1723624030000|2024-08-14 08:27:10|4007.4|4001.4|4008.1|4002.1|4008.1|4002.1|4007.4|4001.4|0
1723624040000|2024-08-14 08:27:20|4007.9|4001.9|4008.1|4002.1|4008.1|4002.1|4007.9|4001.9|0
1723624060000|2024-08-14 08:27:40|4007.7|4001.7|4008.1|4002.1|4008.1|4002.1|4007.7|4001.7|0
1723624080000|2024-08-14 08:28:00|4007.7|4001.7|4008.1|4002.1|4008.1|4002.1|4007.7|4001.7|0
1723624090000|2024-08-14 08:28:10|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|0
1723624100000|2024-08-14 08:28:20|4010.1|4004.1|4009.1|4003.1|4010.1|4004.1|4009.1|4003.1|0
1723624120000|2024-08-14 08:28:40|4009.6|4003.6|4009.8|4003.8|4009.8|4003.8|4009.6|4003.6|0
1723624140000|2024-08-14 08:29:00|4009.4|4003.4|4009.1|4003.1|4009.4|4003.4|4009.1|4003.1|0
1723624170000|2024-08-14 08:29:30|4008.6|4002.6|4008.1|4002.1|4008.8|4002.8|4008.1|4002.1|0
1723624180000|2024-08-14 08:29:40|4006.9|4000.9|4006.1|4000.1|4006.9|4000.9|4005.3|3999.3|2
1723624190000|2024-08-14 08:29:50|4005.8|3999.8|4005.8|3999.8|4006.1|4000.1|4005.8|3999.8|6
1723624210000|2024-08-14 08:30:10|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|0
1723624220000|2024-08-14 08:30:20|4005.3|3999.3|4005|3999|4005.3|3999.3|4005|3999|0
1723624240000|2024-08-14 08:30:40|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|3
1723624250000|2024-08-14 08:30:50|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1723624280000|2024-08-14 08:31:20|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1723624290000|2024-08-14 08:31:30|4003|3997|4001.8|3995.8|4003|3997|4001.7|3995.7|1
1723624340000|2024-08-14 08:32:20|4000.7|3994.7|4001|3995|4001.5|3995.5|4000.7|3994.7|6
1723624350000|2024-08-14 08:32:30|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1723624360000|2024-08-14 08:32:40|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|9
1723624380000|2024-08-14 08:33:00|||||||||3
1723624390000|2024-08-14 08:33:10|4000.9|3994.9|4001.7|3995.7|4001.7|3995.7|4000.9|3994.9|0
1723624400000|2024-08-14 08:33:20|4001.9|3995.9|4002.9|3996.9|4002.9|3996.9|4001.9|3995.9|0
1723624410000|2024-08-14 08:33:30|4002.1|3996.1|4003.2|3997.2|4003.2|3997.2|4002.1|3996.1|1
1723624420000|2024-08-14 08:33:40|4003.5|3997.5|4002.2|3996.2|4003.5|3997.5|4002.2|3996.2|0
1723624440000|2024-08-14 08:34:00|4002.4|3996.4|4002.5|3996.5|4002.7|3996.7|4002.4|3996.4|0
1723624450000|2024-08-14 08:34:10|4001.9|3995.9|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|1
1723624470000|2024-08-14 08:34:30|4002.4|3996.4|4002.2|3996.2|4002.4|3996.4|4002.2|3996.2|0
1723624480000|2024-08-14 08:34:40|4002.4|3996.4|4003.7|3997.7|4003.7|3997.7|4002.4|3996.4|0
1723624490000|2024-08-14 08:34:50|4003.9|3997.9|4004.5|3998.5|4004.5|3998.5|4003.9|3997.9|0
1723624500000|2024-08-14 08:35:00|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|1
1723624510000|2024-08-14 08:35:10|4005.4|3999.4|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|0
1723624520000|2024-08-14 08:35:20|4006.2|4000.2|4007|4001|4007.2|4001.2|4006.2|4000.2|1
1723624530000|2024-08-14 08:35:30|4007.2|4001.2|4005.2|3999.2|4007.2|4001.2|4004.7|3998.7|6
1723624540000|2024-08-14 08:35:40|4004.9|3998.9|4004.2|3998.2|4004.9|3998.9|4003.1|3997.1|3
1723624550000|2024-08-14 08:35:50|4004.5|3998.5|4004.2|3998.2|4004.5|3998.5|4003.9|3997.9|0
1723624560000|2024-08-14 08:36:00|4003.9|3997.9|4004.2|3998.2|4004.2|3998.2|4003.7|3997.7|0
1723624580000|2024-08-14 08:36:20|4004|3998|4003.5|3997.5|4004.2|3998.2|4003.5|3997.5|0
1723624620000|2024-08-14 08:37:00|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1723624640000|2024-08-14 08:37:20|4003|3997|4003.2|3997.2|4003.2|3997.2|4003|3997|0
1723624650000|2024-08-14 08:37:30|4003|3997|4003|3997|4003|3997|4002.5|3996.5|3
1723624680000|2024-08-14 08:38:00|4002.7|3996.7|4002.5|3996.5|4002.7|3996.7|4002.5|3996.5|0
1723624690000|2024-08-14 08:38:10|4002.7|3996.7|4002.9|3996.9|4002.9|3996.9|4002.7|3996.7|0
1723624700000|2024-08-14 08:38:20|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1723624720000|2024-08-14 08:38:40|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|0
1723624730000|2024-08-14 08:38:50|4003.7|3997.7|4003.5|3997.5|4003.7|3997.7|4003.5|3997.5|0
1723624740000|2024-08-14 08:39:00|4002.9|3996.9|4002.7|3996.7|4002.9|3996.9|4002.7|3996.7|0
1723624750000|2024-08-14 08:39:10|4002.9|3996.9|4002.9|3996.9|4003.2|3997.2|4002.9|3996.9|0
1723624770000|2024-08-14 08:39:30|4002.7|3996.7|4002.9|3996.9|4002.9|3996.9|4002.7|3996.7|0
1723624780000|2024-08-14 08:39:40|4003.2|3997.2|4003.8|3997.8|4003.8|3997.8|4003.2|3997.2|1
1723624790000|2024-08-14 08:39:50|4004|3998|4004.2|3998.2|4004.2|3998.2|4004|3998|0
1723624810000|2024-08-14 08:40:10|4004|3998|4004|3998|4004|3998|4004|3998|1
1723624830000|2024-08-14 08:40:30|4004.5|3998.5|4004.3|3998.3|4004.5|3998.5|4004.3|3998.3|1
1723624840000|2024-08-14 08:40:40|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.3|3998.3|0
1723624850000|2024-08-14 08:40:50|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1723624870000|2024-08-14 08:41:10|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1723624890000|2024-08-14 08:41:30|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1723624900000|2024-08-14 08:41:40|4004.2|3998.2|4004.5|3998.5|4004.5|3998.5|4004.2|3998.2|0
1723624920000|2024-08-14 08:42:00|4004.2|3998.2|4004.5|3998.5|4004.5|3998.5|4003.7|3997.7|0
1723624930000|2024-08-14 08:42:10|4004.2|3998.2|4003.7|3997.7|4004.2|3998.2|4003.7|3997.7|0
1723624950000|2024-08-14 08:42:30|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1723624970000|2024-08-14 08:42:50|4004|3998|4004|3998|4004|3998|4004|3998|0
1723624990000|2024-08-14 08:43:10|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|0
1723625010000|2024-08-14 08:43:30|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1723625020000|2024-08-14 08:43:40|4004|3998|4004|3998|4004|3998|4004|3998|0
1723625030000|2024-08-14 08:43:50|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004|3998|0
1723625040000|2024-08-14 08:44:00|4004|3998|4004.2|3998.2|4004.2|3998.2|4003.7|3997.7|0
1723625050000|2024-08-14 08:44:10|4004.5|3998.5|4005|3999|4005.2|3999.2|4004.5|3998.5|0
1723625070000|2024-08-14 08:44:30|4004.9|3998.9|4004.9|3998.9|4005.2|3999.2|4004.9|3998.9|0
1723625080000|2024-08-14 08:44:40|4005.2|3999.2|4004.9|3998.9|4005.2|3999.2|4004.9|3998.9|0
1723625090000|2024-08-14 08:44:50|4004.7|3998.7|4004.2|3998.2|4004.7|3998.7|4004|3998|1
1723625100000|2024-08-14 08:45:00|4004.4|3998.4|4003.2|3997.2|4004.4|3998.4|4003.2|3997.2|1
1723625110000|2024-08-14 08:45:10|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1723625120000|2024-08-14 08:45:20|4002.9|3996.9|4003.2|3997.2|4003.2|3997.2|4002.9|3996.9|0
1723625150000|2024-08-14 08:45:50|4003.4|3997.4|4004.4|3998.4|4004.4|3998.4|4003.4|3997.4|0
1723625160000|2024-08-14 08:46:00|4004.9|3998.9|4005.4|3999.4|4005.4|3999.4|4004.4|3998.4|0
1723625180000|2024-08-14 08:46:20|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.4|3999.4|0
1723625190000|2024-08-14 08:46:30|4005.4|3999.4|4006.7|4000.7|4006.7|4000.7|4005.4|3999.4|2
1723625200000|2024-08-14 08:46:40|4006.2|4000.2|4005.9|3999.9|4006.2|4000.2|4005.9|3999.9|0
1723625210000|2024-08-14 08:46:50|4006.2|4000.2|4005.9|3999.9|4006.2|4000.2|4005.9|3999.9|0
1723625220000|2024-08-14 08:47:00|4005.7|3999.7|4006.2|4000.2|4006.2|4000.2|4005.4|3999.4|0
1723625230000|2024-08-14 08:47:10|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1723625240000|2024-08-14 08:47:20|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1723625250000|2024-08-14 08:47:30|4007.2|4001.2|4006.4|4000.4|4007.2|4001.2|4006.4|4000.4|0
1723625260000|2024-08-14 08:47:40|4006.9|4000.9|4008.7|4002.7|4008.7|4002.7|4006.9|4000.9|0
1723625270000|2024-08-14 08:47:50|4008.9|4002.9|4009.2|4003.2|4009.2|4003.2|4008.9|4002.9|0
1723625300000|2024-08-14 08:48:20|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|1
1723625310000|2024-08-14 08:48:30|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1723625330000|2024-08-14 08:48:50|4010|4004|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|0
1723625340000|2024-08-14 08:49:00|4009.2|4003.2|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|1
1723625350000|2024-08-14 08:49:10|4008.4|4002.4|4009.4|4003.4|4009.4|4003.4|4008.4|4002.4|2
1723625360000|2024-08-14 08:49:20|4009.2|4003.2|4010.2|4004.2|4010.2|4004.2|4009.2|4003.2|10
1723625370000|2024-08-14 08:49:30|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|5
1723625390000|2024-08-14 08:49:50|4010.2|4004.2|4009.9|4003.9|4011.4|4005.4|4009.9|4003.9|6
1723625400000|2024-08-14 08:50:00|4010.1|4004.1|4009.9|4003.9|4010.1|4004.1|4009.9|4003.9|0
1723625410000|2024-08-14 08:50:10|4010.1|4004.1|4009.9|4003.9|4010.1|4004.1|4009.9|4003.9|0
1723625420000|2024-08-14 08:50:20|4010.4|4004.4|4010.1|4004.1|4010.4|4004.4|4009.6|4003.6|3
1723625430000|2024-08-14 08:50:30|4009.9|4003.9|4011.4|4005.4|4011.4|4005.4|4009.9|4003.9|0
1723625440000|2024-08-14 08:50:40|4011.6|4005.6|4010.9|4004.9|4011.6|4005.6|4010.9|4004.9|2
1723625450000|2024-08-14 08:50:50|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1723625460000|2024-08-14 08:51:00|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4009.9|4003.9|1
1723625470000|2024-08-14 08:51:10|4009.9|4003.9|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|0
1723625480000|2024-08-14 08:51:20|4011.6|4005.6|4013.4|4007.4|4013.6|4007.6|4011.6|4005.6|4
1723625490000|2024-08-14 08:51:30|4013.6|4007.6|4013.9|4007.9|4013.9|4007.9|4013.4|4007.4|0
1723625500000|2024-08-14 08:51:40|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1723625510000|2024-08-14 08:51:50|4013.6|4007.6|4013.4|4007.4|4013.6|4007.6|4013.4|4007.4|0
1723625520000|2024-08-14 08:52:00|4013.6|4007.6|4015.9|4009.9|4015.9|4009.9|4013.4|4007.4|6
1723625530000|2024-08-14 08:52:10|4015.7|4009.7|4015.4|4009.4|4015.7|4009.7|4015.2|4009.2|0
1723625540000|2024-08-14 08:52:20|4014.9|4008.9|4012.9|4006.9|4014.9|4008.9|4012.9|4006.9|0
1723625550000|2024-08-14 08:52:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4012.9|4006.9|0
1723625560000|2024-08-14 08:52:40|4012.9|4006.9|4012.9|4006.9|4013.1|4007.1|4012.6|4006.6|0
1723625580000|2024-08-14 08:53:00|4013.1|4007.1|4013.4|4007.4|4013.4|4007.4|4012.9|4006.9|0
1723625590000|2024-08-14 08:53:10|4013.6|4007.6|4014.7|4008.7|4014.7|4008.7|4013.6|4007.6|0
1723625600000|2024-08-14 08:53:20|4015.4|4009.4|4015.2|4009.2|4015.4|4009.4|4015.2|4009.2|0
1723625610000|2024-08-14 08:53:30|4015.4|4009.4|4015.9|4009.9|4015.9|4009.9|4015.4|4009.4|1
1723625620000|2024-08-14 08:53:40|4016.2|4010.2|4016.2|4010.2|4016.5|4010.5|4016.2|4010.2|0
1723625640000|2024-08-14 08:54:00|4016|4010|4016|4010|4016.2|4010.2|4016|4010|0
1723625650000|2024-08-14 08:54:10|4016.2|4010.2|4016|4010|4016.2|4010.2|4016|4010|0
1723625660000|2024-08-14 08:54:20|4015.8|4009.8|4016|4010|4016|4010|4015.5|4009.5|0
1723625670000|2024-08-14 08:54:30|4016.2|4010.2|4016.5|4010.5|4016.5|4010.5|4016.2|4010.2|0
1723625690000|2024-08-14 08:54:50|4016.2|4010.2|4015.5|4009.5|4016.2|4010.2|4015.5|4009.5|0
1723625700000|2024-08-14 08:55:00|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|0
1723625710000|2024-08-14 08:55:10|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.2|4009.2|0
1723625720000|2024-08-14 08:55:20|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1723625730000|2024-08-14 08:55:30|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1723625750000|2024-08-14 08:55:50|4014.7|4008.7|4013.4|4007.4|4014.7|4008.7|4013.4|4007.4|1
1723625760000|2024-08-14 08:56:00|4013.2|4007.2|4013.2|4007.2|4013.4|4007.4|4013.2|4007.2|0
1723625770000|2024-08-14 08:56:10|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.2|4007.2|0
1723625780000|2024-08-14 08:56:20|4013.2|4007.2|4013.2|4007.2|4013.4|4007.4|4013.2|4007.2|0
1723625790000|2024-08-14 08:56:30|4013.4|4007.4|4013.2|4007.2|4013.4|4007.4|4013.2|4007.2|0
1723625840000|2024-08-14 08:57:20|4013.4|4007.4|4013.2|4007.2|4013.4|4007.4|4013.2|4007.2|2
1723625850000|2024-08-14 08:57:30|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.2|4007.2|0
1723625870000|2024-08-14 08:57:50|4015|4009|4015.5|4009.5|4015.5|4009.5|4015|4009|0
1723625900000|2024-08-14 08:58:20|4016|4010|4015.5|4009.5|4016|4010|4015.5|4009.5|0
1723625910000|2024-08-14 08:58:30|4015.7|4009.7|4015|4009|4015.7|4009.7|4015|4009|0
1723625920000|2024-08-14 08:58:40|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.5|4009.5|0
1723625930000|2024-08-14 08:58:50|4015.5|4009.5|4015.2|4009.2|4015.5|4009.5|4015.2|4009.2|0
1723625940000|2024-08-14 08:59:00|4015|4009|4015|4009|4015.2|4009.2|4015|4009|0
1723625950000|2024-08-14 08:59:10|4015.2|4009.2|4015|4009|4015.2|4009.2|4015|4009|0
1723625960000|2024-08-14 08:59:20|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1723625970000|2024-08-14 08:59:30|4015|4009|4014.7|4008.7|4015|4009|4014.5|4008.5|0
1723625980000|2024-08-14 08:59:40|4014.5|4008.5|4014.7|4008.7|4014.7|4008.7|4014.5|4008.5|0
1723625990000|2024-08-14 08:59:50|4015|4009|4015.2|4009.2|4015.4|4009.4|4014.7|4008.7|0
1723626000000|2024-08-14 09:00:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1723626020000|2024-08-14 09:00:20|4015.6|4009.6|4015.9|4009.9|4016.2|4010.2|4015.6|4009.6|0
1723626030000|2024-08-14 09:00:30|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|0
1723626040000|2024-08-14 09:00:40|4016.7|4010.7|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|2
1723626050000|2024-08-14 09:00:50|4015.9|4009.9|4016.2|4010.2|4016.2|4010.2|4015.9|4009.9|0
1723626060000|2024-08-14 09:01:00|4015.9|4009.9|4014.7|4008.7|4015.9|4009.9|4014.7|4008.7|1
1723626080000|2024-08-14 09:01:20|4014.4|4008.4|4014.2|4008.2|4014.4|4008.4|4014.2|4008.2|0
1723626100000|2024-08-14 09:01:40|4014.9|4008.9|4014.7|4008.7|4014.9|4008.9|4014.7|4008.7|1
1723626110000|2024-08-14 09:01:50|4014.4|4008.4|4015.2|4009.2|4015.2|4009.2|4014.2|4008.2|1
1723626120000|2024-08-14 09:02:00|4015.8|4009.8|4015.7|4009.7|4016.4|4010.4|4015.7|4009.7|23
1723626130000|2024-08-14 09:02:10|4015.4|4009.4|4015.9|4009.9|4016.1|4010.1|4015.4|4009.4|0
1723626140000|2024-08-14 09:02:20|4015.7|4009.7|4016.1|4010.1|4016.1|4010.1|4015.7|4009.7|0
1723626150000|2024-08-14 09:02:30|4015.7|4009.7|4015.7|4009.7|4016.4|4010.4|4015.7|4009.7|0
1723626160000|2024-08-14 09:02:40|4016.1|4010.1|4015.9|4009.9|4016.1|4010.1|4015.9|4009.9|2
1723626170000|2024-08-14 09:02:50|4016.1|4010.1|4015.9|4009.9|4016.4|4010.4|4015.9|4009.9|0
1723626180000|2024-08-14 09:03:00|4016.8|4010.8|4016.1|4010.1|4017|4011|4016.1|4010.1|32
1723626190000|2024-08-14 09:03:10|4015.6|4009.6|4016.8|4010.8|4017.3|4011.3|4015.6|4009.6|10
1723626200000|2024-08-14 09:03:20|4017.1|4011.1|4016.5|4010.5|4017.1|4011.1|4016.5|4010.5|3
1723626210000|2024-08-14 09:03:30|||||||||71
1723626220000|2024-08-14 09:03:40|4016.1|4010.1|4017.8|4011.8|4017.8|4011.8|4016.1|4010.1|13
1723626250000|2024-08-14 09:04:10|4017.1|4011.1|4018.6|4012.6|4019|4013|4017.1|4011.1|9
1723626260000|2024-08-14 09:04:20|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.1|4012.1|0
1723626270000|2024-08-14 09:04:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1723626280000|2024-08-14 09:04:40|4018|4012|4017.8|4011.8|4018|4012|4017.8|4011.8|2
1723626290000|2024-08-14 09:04:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1723626300000|2024-08-14 09:05:00|4017.3|4011.3|4015.8|4009.8|4017.3|4011.3|4015.6|4009.6|1
1723626310000|2024-08-14 09:05:10|4016.1|4010.1|4016.1|4010.1|4016.4|4010.4|4015.6|4009.6|0
1723626320000|2024-08-14 09:05:20|4015.8|4009.8|4015.1|4009.1|4015.8|4009.8|4014.6|4008.6|1
1723626330000|2024-08-14 09:05:30|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|0
1723626340000|2024-08-14 09:05:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1723626370000|2024-08-14 09:06:10|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1723626380000|2024-08-14 09:06:20|4015.1|4009.1|4014.8|4008.8|4015.1|4009.1|4014.6|4008.6|0
1723626390000|2024-08-14 09:06:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1723626400000|2024-08-14 09:06:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1723626420000|2024-08-14 09:07:00|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|8
1723626450000|2024-08-14 09:07:30|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1723626460000|2024-08-14 09:07:40|4017|4011|4016.3|4010.3|4017|4011|4016.3|4010.3|2
1723626470000|2024-08-14 09:07:50|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|0
1723626480000|2024-08-14 09:08:00|4016.8|4010.8|4016.6|4010.6|4016.8|4010.8|4016.6|4010.6|0
1723626490000|2024-08-14 09:08:10|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1723626500000|2024-08-14 09:08:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1723626510000|2024-08-14 09:08:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1723626520000|2024-08-14 09:08:40|4016.6|4010.6|4016.3|4010.3|4016.8|4010.8|4016|4010|3
1723626530000|2024-08-14 09:08:50|4016|4010|4014.6|4008.6|4016.3|4010.3|4014.6|4008.6|3
1723626540000|2024-08-14 09:09:00|||||||||1
1723626560000|2024-08-14 09:09:20|4015.3|4009.3|4015.6|4009.6|4015.9|4009.9|4015.3|4009.3|0
1723626570000|2024-08-14 09:09:30|4015.3|4009.3|4014.8|4008.8|4015.3|4009.3|4014.8|4008.8|0
1723626590000|2024-08-14 09:09:50|4014.6|4008.6|4015.3|4009.3|4015.3|4009.3|4014.6|4008.6|0
1723626600000|2024-08-14 09:10:00|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1723626610000|2024-08-14 09:10:10|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1723626620000|2024-08-14 09:10:20|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.6|4008.6|1
1723626630000|2024-08-14 09:10:30|4015.1|4009.1|4016|4010|4016.1|4010.1|4015.1|4009.1|1
1723626640000|2024-08-14 09:10:40|4015.8|4009.8|4015.1|4009.1|4015.8|4009.8|4015.1|4009.1|0
1723626650000|2024-08-14 09:10:50|4015.3|4009.3|4015.5|4009.5|4015.5|4009.5|4015.3|4009.3|0
1723626660000|2024-08-14 09:11:00|4015.3|4009.3|4015.5|4009.5|4015.5|4009.5|4015.3|4009.3|0
1723626670000|2024-08-14 09:11:10|4015.3|4009.3|4014.6|4008.6|4015.5|4009.5|4014.6|4008.6|0
1723626680000|2024-08-14 09:11:20|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1723626690000|2024-08-14 09:11:30|4014.6|4008.6|4014.8|4008.8|4014.8|4008.8|4014.6|4008.6|0
1723626700000|2024-08-14 09:11:40|4014.6|4008.6|4014.8|4008.8|4014.8|4008.8|4014.6|4008.6|0
1723626710000|2024-08-14 09:11:50|4014.4|4008.4|4014.4|4008.4|4014.6|4008.6|4014.4|4008.4|0
1723626720000|2024-08-14 09:12:00|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1723626730000|2024-08-14 09:12:10|4014.6|4008.6|4014.8|4008.8|4014.8|4008.8|4014.6|4008.6|0
1723626740000|2024-08-14 09:12:20|4014.6|4008.6|4014.8|4008.8|4014.8|4008.8|4014.6|4008.6|0
1723626750000|2024-08-14 09:12:30|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.6|4009.6|0
1723626760000|2024-08-14 09:12:40|4015.3|4009.3|4014.8|4008.8|4015.8|4009.8|4014.8|4008.8|0
1723626780000|2024-08-14 09:13:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1723626800000|2024-08-14 09:13:20|4014.3|4008.3|4013.6|4007.6|4014.6|4008.6|4013.6|4007.6|1
1723626810000|2024-08-14 09:13:30|4013.4|4007.4|4013.6|4007.6|4013.6|4007.6|4013.4|4007.4|0
1723626820000|2024-08-14 09:13:40|4013.4|4007.4|4012.6|4006.6|4013.4|4007.4|4012.6|4006.6|0
1723626840000|2024-08-14 09:14:00|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1723626850000|2024-08-14 09:14:10|4013.4|4007.4|4012.8|4006.8|4013.4|4007.4|4012.8|4006.8|0
1723626860000|2024-08-14 09:14:20|4012.6|4006.6|4012.8|4006.8|4012.8|4006.8|4012.6|4006.6|0
1723626870000|2024-08-14 09:14:30|4012.6|4006.6|4012.8|4006.8|4012.8|4006.8|4012.6|4006.6|0
1723626880000|2024-08-14 09:14:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1723626890000|2024-08-14 09:14:50|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1723626900000|2024-08-14 09:15:00|4013|4007|4013|4007|4013|4007|4013|4007|0
1723626920000|2024-08-14 09:15:20|4013.5|4007.5|4014.1|4008.1|4014.1|4008.1|4013.5|4007.5|0
1723626960000|2024-08-14 09:16:00|4014.3|4008.3|4014.8|4008.8|4015.1|4009.1|4014.3|4008.3|3
1723626980000|2024-08-14 09:16:20|4014.6|4008.6|4013.8|4007.8|4014.8|4008.8|4013.8|4007.8|2
1723626990000|2024-08-14 09:16:30|4015.1|4009.1|4014.1|4008.1|4015.1|4009.1|4014.1|4008.1|1
1723627000000|2024-08-14 09:16:40|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1723627020000|2024-08-14 09:17:00|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1723627030000|2024-08-14 09:17:10|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1723627040000|2024-08-14 09:17:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1723627080000|2024-08-14 09:18:00|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1723627100000|2024-08-14 09:18:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1723627110000|2024-08-14 09:18:30|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013|4007|0
1723627120000|2024-08-14 09:18:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.3|4007.3|2
1723627140000|2024-08-14 09:19:00|4014.3|4008.3|4013.3|4007.3|4014.8|4008.8|4013.3|4007.3|3
1723627150000|2024-08-14 09:19:10|4013.1|4007.1|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|1
1723627160000|2024-08-14 09:19:20|4013.5|4007.5|4014.1|4008.1|4014.1|4008.1|4013.5|4007.5|0
1723627170000|2024-08-14 09:19:30|4013.8|4007.8|4014.1|4008.1|4014.1|4008.1|4013.8|4007.8|0
1723627200000|2024-08-14 09:20:00|4014.3|4008.3|4015.3|4009.3|4015.3|4009.3|4014.3|4008.3|0
1723627240000|2024-08-14 09:20:40|4015|4009|4013.5|4007.5|4015|4009|4013.5|4007.5|1
1723627250000|2024-08-14 09:20:50|4013.3|4007.3|4013.1|4007.1|4013.3|4007.3|4013.1|4007.1|0
1723627260000|2024-08-14 09:21:00|4012.8|4006.8|4013.1|4007.1|4013.1|4007.1|4012.8|4006.8|0
1723627270000|2024-08-14 09:21:10|4012.8|4006.8|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|2
1723627280000|2024-08-14 09:21:20|4012.3|4006.3|4012|4006|4012.5|4006.5|4012|4006|0
1723627290000|2024-08-14 09:21:30|4012.3|4006.3|4012.3|4006.3|4012.5|4006.5|4012|4006|0
1723627300000|2024-08-14 09:21:40|4012.5|4006.5|4012|4006|4012.5|4006.5|4012|4006|0
1723627320000|2024-08-14 09:22:00|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1723627330000|2024-08-14 09:22:10|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.5|4006.5|0
1723627340000|2024-08-14 09:22:20|4013.5|4007.5|4014|4008|4014|4008|4013.5|4007.5|0
1723627350000|2024-08-14 09:22:30|4014.3|4008.3|4015|4009|4015|4009|4014.3|4008.3|0
1723627380000|2024-08-14 09:23:00|4015.3|4009.3|4014|4008|4015.3|4009.3|4014|4008|1
1723627410000|2024-08-14 09:23:30|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1723627420000|2024-08-14 09:23:40|4015|4009|4015|4009|4015|4009|4015|4009|0
1723627430000|2024-08-14 09:23:50|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015|4009|0
1723627440000|2024-08-14 09:24:00|4015.8|4009.8|4015|4009|4016|4010|4015|4009|0
1723627460000|2024-08-14 09:24:20|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1723627470000|2024-08-14 09:24:30|4015|4009|4015|4009|4015|4009|4014.6|4008.6|0
1723627480000|2024-08-14 09:24:40|4014.8|4008.8|4015|4009|4015|4009|4013.7|4007.7|0
1723627490000|2024-08-14 09:24:50|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1723627500000|2024-08-14 09:25:00|4015.5|4009.5|4015.2|4009.2|4015.5|4009.5|4015|4009|0
1723627520000|2024-08-14 09:25:20|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.2|4009.2|0
1723627530000|2024-08-14 09:25:30|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1723627540000|2024-08-14 09:25:40|4015|4009|4015|4009|4015|4009|4015|4009|1
1723627560000|2024-08-14 09:26:00|4015.3|4009.3|4015|4009|4015.3|4009.3|4015|4009|0
1723627610000|2024-08-14 09:26:50|4014.8|4008.8|4014.7|4008.7|4014.8|4008.8|4014.5|4008.5|0
1723627620000|2024-08-14 09:27:00|4016|4010|4015.2|4009.2|4016.2|4010.2|4015.2|4009.2|2
1723627630000|2024-08-14 09:27:10|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1723627660000|2024-08-14 09:27:40|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1723627670000|2024-08-14 09:27:50|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1723627680000|2024-08-14 09:28:00|4015.7|4009.7|4015.4|4009.4|4016|4010|4015.2|4009.2|0
1723627710000|2024-08-14 09:28:30|4015|4009|4015|4009|4015|4009|4015|4009|0
1723627720000|2024-08-14 09:28:40|4015.4|4009.4|4015|4009|4015.4|4009.4|4015|4009|0
1723627730000|2024-08-14 09:28:50|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1723627740000|2024-08-14 09:29:00|4015|4009|4015|4009|4015|4009|4015|4009|0
1723627750000|2024-08-14 09:29:10|4015.2|4009.2|4015|4009|4015.2|4009.2|4015|4009|0
1723627760000|2024-08-14 09:29:20|4015.2|4009.2|4015|4009|4015.5|4009.5|4015|4009|0
1723627770000|2024-08-14 09:29:30|4015.4|4009.4|4015.4|4009.4|4015.7|4009.7|4015.2|4009.2|0
1723627780000|2024-08-14 09:29:40|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1723627790000|2024-08-14 09:29:50|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.2|4009.2|0
1723627800000|2024-08-14 09:30:00|4015.7|4009.7|4015.4|4009.4|4016|4010|4015.4|4009.4|0
1723627820000|2024-08-14 09:30:20|4015.2|4009.2|4015.2|4009.2|4016|4010|4015.2|4009.2|2
1723627830000|2024-08-14 09:30:30|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|0
1723627840000|2024-08-14 09:30:40|4015.4|4009.4|4015.2|4009.2|4015.4|4009.4|4015.2|4009.2|0
1723627880000|2024-08-14 09:31:20|4015.7|4009.7|4015.5|4009.5|4015.7|4009.7|4015.5|4009.5|0
1723627890000|2024-08-14 09:31:30|4015.2|4009.2|4015.5|4009.5|4015.5|4009.5|4015.2|4009.2|0
1723627900000|2024-08-14 09:31:40|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1723627980000|2024-08-14 09:33:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.2|4009.2|0
1723627990000|2024-08-14 09:33:10|4016.2|4010.2|4017.9|4011.9|4017.9|4011.9|4016.2|4010.2|0
1723628000000|2024-08-14 09:33:20|4018.5|4012.5|4018.7|4012.7|4019|4013|4018.5|4012.5|1
1723628010000|2024-08-14 09:33:30|4018.5|4012.5|4018.2|4012.2|4018.5|4012.5|4018.2|4012.2|0
1723628030000|2024-08-14 09:33:50|4018.4|4012.4|4018.2|4012.2|4018.4|4012.4|4018.2|4012.2|0
1723628060000|2024-08-14 09:34:20|4017.9|4011.9|4017.4|4011.4|4017.9|4011.9|4017.2|4011.2|1
1723628070000|2024-08-14 09:34:30|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1723628090000|2024-08-14 09:34:50|4017.4|4011.4|4017.2|4011.2|4017.4|4011.4|4017.2|4011.2|0
1723628100000|2024-08-14 09:35:00|4017.4|4011.4|4017.7|4011.7|4017.7|4011.7|4017.4|4011.4|0
1723628110000|2024-08-14 09:35:10|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1723628120000|2024-08-14 09:35:20|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1723628130000|2024-08-14 09:35:30|4017.4|4011.4|4017.7|4011.7|4017.7|4011.7|4017.4|4011.4|0
1723628160000|2024-08-14 09:36:00|4017.9|4011.9|4018.2|4012.2|4018.2|4012.2|4017.9|4011.9|0
1723628170000|2024-08-14 09:36:10|4018.4|4012.4|4018.2|4012.2|4018.4|4012.4|4017.9|4011.9|0
1723628180000|2024-08-14 09:36:20|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|1
1723628190000|2024-08-14 09:36:30|4018.5|4012.5|4018.4|4012.4|4018.5|4012.5|4017.8|4011.8|23
1723628210000|2024-08-14 09:36:50|4018.7|4012.7|4018.5|4012.5|4018.7|4012.7|4018.5|4012.5|0
1723628220000|2024-08-14 09:37:00|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|1
1723628230000|2024-08-14 09:37:10|4017.8|4011.8|4018.7|4012.7|4018.7|4012.7|4017.8|4011.8|6
1723628250000|2024-08-14 09:37:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|5
1723628260000|2024-08-14 09:37:40|4018|4012|4018.7|4012.7|4018.7|4012.7|4018|4012|2
1723628270000|2024-08-14 09:37:50|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1723628280000|2024-08-14 09:38:00|4019.7|4013.7|4019.8|4013.8|4020.5|4014.5|4019.7|4013.7|4
1723628290000|2024-08-14 09:38:10|4020.5|4014.5|4018.7|4012.7|4020.5|4014.5|4018.7|4012.7|1
1723628300000|2024-08-14 09:38:20|4018.5|4012.5|4018.7|4012.7|4018.7|4012.7|4018.5|4012.5|0
1723628310000|2024-08-14 09:38:30|4018.5|4012.5|4018.7|4012.7|4018.7|4012.7|4018.5|4012.5|0
1723628330000|2024-08-14 09:38:50|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1723628340000|2024-08-14 09:39:00|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.5|4012.5|0
1723628370000|2024-08-14 09:39:30|4018.5|4012.5|4019|4013|4019|4013|4018.5|4012.5|0
1723628380000|2024-08-14 09:39:40|4019.2|4013.2|4019|4013|4019.2|4013.2|4019|4013|0
1723628390000|2024-08-14 09:39:50|4019.5|4013.5|4019.2|4013.2|4019.5|4013.5|4019.2|4013.2|1
1723628400000|2024-08-14 09:40:00|4019.5|4013.5|4018.8|4012.8|4019.5|4013.5|4018.5|4012.5|4
1723628450000|2024-08-14 09:40:50|4018.6|4012.6|4018.3|4012.3|4018.6|4012.6|4018.3|4012.3|0
1723628460000|2024-08-14 09:41:00|4019|4013|4019|4013|4019|4013|4019|4013|1
1723628470000|2024-08-14 09:41:10|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1723628480000|2024-08-14 09:41:20|4018.5|4012.5|4016.5|4010.5|4018.5|4012.5|4016.5|4010.5|2
1723628510000|2024-08-14 09:41:50|4016.1|4010.1|4016.3|4010.3|4016.5|4010.5|4016.1|4010.1|10
1723628520000|2024-08-14 09:42:00|4016.1|4010.1|4016|4010|4016.3|4010.3|4016|4010|0
1723628530000|2024-08-14 09:42:10|4015.8|4009.8|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|0
1723628540000|2024-08-14 09:42:20|4015|4009|4015|4009|4015|4009|4015|4009|0
1723628560000|2024-08-14 09:42:40|4014.8|4008.8|4014.5|4008.5|4014.8|4008.8|4014.5|4008.5|0
1723628570000|2024-08-14 09:42:50|4014.3|4008.3|4014.3|4008.3|4014.5|4008.5|4014.3|4008.3|0
1723628580000|2024-08-14 09:43:00|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|0
1723628590000|2024-08-14 09:43:10|4014.2|4008.2|4014|4008|4014.2|4008.2|4014|4008|0
1723628610000|2024-08-14 09:43:30|4014.2|4008.2|4014|4008|4014.2|4008.2|4014|4008|0
1723628630000|2024-08-14 09:43:50|4014.2|4008.2|4014.5|4008.5|4014.8|4008.8|4014.2|4008.2|0
1723628650000|2024-08-14 09:44:10|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1723628680000|2024-08-14 09:44:40|4015.5|4009.5|4015.3|4009.3|4015.5|4009.5|4015.3|4009.3|2
1723628690000|2024-08-14 09:44:50|4014.5|4008.5|4013.8|4007.8|4014.5|4008.5|4013.6|4007.6|1
1723628700000|2024-08-14 09:45:00|4014|4008|4014.5|4008.5|4014.5|4008.5|4014|4008|0
1723628710000|2024-08-14 09:45:10|4014.8|4008.8|4015|4009|4015|4009|4014.8|4008.8|0
1723628730000|2024-08-14 09:45:30|4015.3|4009.3|4015.7|4009.7|4015.7|4009.7|4015.3|4009.3|0
1723628740000|2024-08-14 09:45:40|4016|4010|4016|4010|4016|4010|4016|4010|0
1723628800000|2024-08-14 09:46:40|4016.3|4010.3|4015.2|4009.2|4016.3|4010.3|4015.2|4009.2|0
1723628810000|2024-08-14 09:46:50|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|1
1723628820000|2024-08-14 09:47:00|4015|4009|4015|4009|4015|4009|4015|4009|0
1723628850000|2024-08-14 09:47:30|4015.3|4009.3|4015.3|4009.3|4015.5|4009.5|4015.3|4009.3|0
1723628860000|2024-08-14 09:47:40|4014.8|4008.8|4014.5|4008.5|4014.8|4008.8|4014.5|4008.5|0
1723628870000|2024-08-14 09:47:50|4015|4009|4015|4009|4015|4009|4015|4009|0
1723628880000|2024-08-14 09:48:00|4014.8|4008.8|4015|4009|4015|4009|4014.8|4008.8|0
1723628900000|2024-08-14 09:48:20|4015.3|4009.3|4016.3|4010.3|4016.3|4010.3|4015.3|4009.3|0
1723628920000|2024-08-14 09:48:40|4016.5|4010.5|4016.8|4010.8|4016.8|4010.8|4016.5|4010.5|0
1723628930000|2024-08-14 09:48:50|4017|4011|4017|4011|4017|4011|4016.8|4010.8|0
1723628940000|2024-08-14 09:49:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1723628970000|2024-08-14 09:49:30|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1723628980000|2024-08-14 09:49:40|4017.3|4011.3|4017.8|4011.8|4018|4012|4017.3|4011.3|0
1723628990000|2024-08-14 09:49:50|4018.3|4012.3|4019.3|4013.3|4019.5|4013.5|4018.3|4012.3|1
1723629000000|2024-08-14 09:50:00|4019.5|4013.5|4019.2|4013.2|4019.5|4013.5|4019.2|4013.2|1
1723629010000|2024-08-14 09:50:10|4018.9|4012.9|4019.2|4013.2|4019.5|4013.5|4018.9|4012.9|0
1723629020000|2024-08-14 09:50:20|4018.7|4012.7|4019|4013|4019|4013|4018.7|4012.7|4
1723629030000|2024-08-14 09:50:30|4018.7|4012.7|4018.7|4012.7|4019|4013|4018.7|4012.7|0
1723629040000|2024-08-14 09:50:40|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1723629050000|2024-08-14 09:50:50|4018.7|4012.7|4019|4013|4019|4013|4018.7|4012.7|0
1723629060000|2024-08-14 09:51:00|4018.8|4012.8|4018|4012|4018.8|4012.8|4018|4012|0
1723629070000|2024-08-14 09:51:10|4018.5|4012.5|4018.3|4012.3|4018.5|4012.5|4018.3|4012.3|0
1723629080000|2024-08-14 09:51:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1723629100000|2024-08-14 09:51:40|4019|4013|4019|4013|4019.5|4013.5|4019|4013|0
1723629120000|2024-08-14 09:52:00|4018.2|4012.2|4019|4013|4019|4013|4018.2|4012.2|0
1723629130000|2024-08-14 09:52:10|4018.7|4012.7|4019|4013|4019|4013|4018.5|4012.5|0
1723629150000|2024-08-14 09:52:30|4019.2|4013.2|4018.7|4012.7|4019.2|4013.2|4018.7|4012.7|0
1723629160000|2024-08-14 09:52:40|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1723629170000|2024-08-14 09:52:50|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1723629180000|2024-08-14 09:53:00|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1723629190000|2024-08-14 09:53:10|4018.7|4012.7|4019|4013|4019.2|4013.2|4018.7|4012.7|0
1723629200000|2024-08-14 09:53:20|4018.7|4012.7|4019|4013|4019|4013|4018.7|4012.7|0
1723629210000|2024-08-14 09:53:30|4019.2|4013.2|4019|4013|4019.2|4013.2|4019|4013|0
1723629230000|2024-08-14 09:53:50|4018.2|4012.2|4018.5|4012.5|4018.5|4012.5|4018.2|4012.2|0
1723629240000|2024-08-14 09:54:00|4019|4013|4019|4013|4019.2|4013.2|4019|4013|0
1723629280000|2024-08-14 09:54:40|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|0
1723629290000|2024-08-14 09:54:50|4018.7|4012.7|4018.9|4012.9|4018.9|4012.9|4018.4|4012.4|0
1723629310000|2024-08-14 09:55:10|4018.7|4012.7|4017.7|4011.7|4018.7|4012.7|4017.4|4011.4|2
1723629320000|2024-08-14 09:55:20|4017.4|4011.4|4017.4|4011.4|4017.7|4011.7|4017.4|4011.4|0
1723629330000|2024-08-14 09:55:30|4017.7|4011.7|4017.9|4011.9|4017.9|4011.9|4017.4|4011.4|0
1723629340000|2024-08-14 09:55:40|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4
1723629350000|2024-08-14 09:55:50|4017.2|4011.2|4017.4|4011.4|4017.4|4011.4|4017.2|4011.2|0
1723629360000|2024-08-14 09:56:00|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1723629380000|2024-08-14 09:56:20|4017.4|4011.4|4017.7|4011.7|4017.7|4011.7|4017.4|4011.4|0
1723629390000|2024-08-14 09:56:30|4017.4|4011.4|4017.9|4011.9|4017.9|4011.9|4017.4|4011.4|0
1723629400000|2024-08-14 09:56:40|4017.7|4011.7|4017.9|4011.9|4017.9|4011.9|4017.7|4011.7|0
1723629440000|2024-08-14 09:57:20|4017.7|4011.7|4017.9|4011.9|4017.9|4011.9|4017.7|4011.7|0
1723629450000|2024-08-14 09:57:30|4017.7|4011.7|4017.7|4011.7|4017.9|4011.9|4017.7|4011.7|0
1723629460000|2024-08-14 09:57:40|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1723629470000|2024-08-14 09:57:50|4017.7|4011.7|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|0
1723629480000|2024-08-14 09:58:00|4017.4|4011.4|4015.9|4009.9|4017.4|4011.4|4015.9|4009.9|1
1723629520000|2024-08-14 09:58:40|4015.7|4009.7|4015.6|4009.6|4015.7|4009.7|4015.6|4009.6|0
1723629530000|2024-08-14 09:58:50|4015.4|4009.4|4015.6|4009.6|4015.6|4009.6|4015.4|4009.4|0
1723629540000|2024-08-14 09:59:00|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1723629570000|2024-08-14 09:59:30|4016.2|4010.2|4016.4|4010.4|4016.6|4010.6|4016.2|4010.2|0
1723629580000|2024-08-14 09:59:40|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|0
1723629590000|2024-08-14 09:59:50|4016.4|4010.4|4017.5|4011.5|4017.9|4011.9|4016.4|4010.4|0
1723629600000|2024-08-14 10:00:00|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1723629610000|2024-08-14 10:00:10|4017.7|4011.7|4017.9|4011.9|4017.9|4011.9|4017.7|4011.7|0
1723629630000|2024-08-14 10:00:30|4018.2|4012.2|4018.4|4012.4|4018.4|4012.4|4018.2|4012.2|0
1723629650000|2024-08-14 10:00:50|4018.9|4012.9|4018.7|4012.7|4018.9|4012.9|4018.7|4012.7|0
1723629660000|2024-08-14 10:01:00|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1723629670000|2024-08-14 10:01:10|4018.6|4012.6|4018.9|4012.9|4018.9|4012.9|4018.6|4012.6|0
1723629700000|2024-08-14 10:01:40|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1723629710000|2024-08-14 10:01:50|4018.9|4012.9|4018.9|4012.9|4019.2|4013.2|4018.9|4012.9|0
1723629720000|2024-08-14 10:02:00|4019.2|4013.2|4018.9|4012.9|4019.2|4013.2|4018.9|4012.9|0
1723629730000|2024-08-14 10:02:10|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1723629740000|2024-08-14 10:02:20|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.7|4012.7|0
1723629750000|2024-08-14 10:02:30|4018.7|4012.7|4018.9|4012.9|4018.9|4012.9|4018.7|4012.7|0
1723629770000|2024-08-14 10:02:50|4018.7|4012.7|4018.9|4012.9|4018.9|4012.9|4018.7|4012.7|1
1723629820000|2024-08-14 10:03:40|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|0
1723629870000|2024-08-14 10:04:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1723629880000|2024-08-14 10:04:40|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|2
1723629890000|2024-08-14 10:04:50|4020.4|4014.4|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|3
1723629900000|2024-08-14 10:05:00|4021.4|4015.4|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|0
1723629920000|2024-08-14 10:05:20|4021.7|4015.7|4021.4|4015.4|4021.7|4015.7|4021.4|4015.4|0
1723629940000|2024-08-14 10:05:40|4021|4015|4020.7|4014.7|4021|4015|4020.7|4014.7|1
1723629950000|2024-08-14 10:05:50|4020.2|4014.2|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|0
1723629960000|2024-08-14 10:06:00|4020.5|4014.5|4020.7|4014.7|4020.7|4014.7|4020.5|4014.5|0
1723630000000|2024-08-14 10:06:40|4020.4|4014.4|4020.2|4014.2|4020.4|4014.4|4020.2|4014.2|3
1723630010000|2024-08-14 10:06:50|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.4|4013.4|1
1723630020000|2024-08-14 10:07:00|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|0
1723630030000|2024-08-14 10:07:10|4019.4|4013.4|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|0
1723630050000|2024-08-14 10:07:30|4018.7|4012.7|4019.9|4013.9|4019.9|4013.9|4018.6|4012.6|0
1723630060000|2024-08-14 10:07:40|4020.2|4014.2|4021.1|4015.1|4021.6|4015.6|4019.9|4013.9|13
1723630080000|2024-08-14 10:08:00|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1723630090000|2024-08-14 10:08:10|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1723630110000|2024-08-14 10:08:30|4020.8|4014.8|4021.1|4015.1|4021.1|4015.1|4020.8|4014.8|10
1723630140000|2024-08-14 10:09:00|4021.6|4015.6|4021.4|4015.4|4021.6|4015.6|4021.4|4015.4|1
1723630150000|2024-08-14 10:09:10|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1723630190000|2024-08-14 10:09:50|||||||||1
1723630200000|2024-08-14 10:10:00|4019.4|4013.4|4019.6|4013.6|4019.6|4013.6|4019.4|4013.4|1
1723630210000|2024-08-14 10:10:10|4019.8|4013.8|4020.6|4014.6|4020.6|4014.6|4019.8|4013.8|0
1723630220000|2024-08-14 10:10:20|4020.4|4014.4|4020.4|4014.4|4020.6|4014.6|4020.4|4014.4|0
1723630230000|2024-08-14 10:10:30|4020.6|4014.6|4020.4|4014.4|4020.6|4014.6|4020.4|4014.4|0
1723630260000|2024-08-14 10:11:00|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1723630270000|2024-08-14 10:11:10|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1723630290000|2024-08-14 10:11:30|4020.2|4014.2|4019.4|4013.4|4020.2|4014.2|4019.4|4013.4|0
1723630310000|2024-08-14 10:11:50|4019.6|4013.6|4020.9|4014.9|4021.1|4015.1|4019.4|4013.4|0
1723630320000|2024-08-14 10:12:00|4021.1|4015.1|4020.9|4014.9|4021.6|4015.6|4020.9|4014.9|0
1723630350000|2024-08-14 10:12:30|4021.1|4015.1|4020.4|4014.4|4021.1|4015.1|4019.9|4013.9|0
1723630360000|2024-08-14 10:12:40|4020.2|4014.2|4020.4|4014.4|4020.4|4014.4|4020.2|4014.2|0
1723630370000|2024-08-14 10:12:50|4020.6|4014.6|4020.4|4014.4|4020.6|4014.6|4020.4|4014.4|0
1723630380000|2024-08-14 10:13:00|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1723630390000|2024-08-14 10:13:10|4020.7|4014.7|4020.7|4014.7|4020.9|4014.9|4020.7|4014.7|0
1723630400000|2024-08-14 10:13:20|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.7|4014.7|0
1723630410000|2024-08-14 10:13:30|4020.7|4014.7|4020.9|4014.9|4020.9|4014.9|4020.7|4014.7|0
1723630430000|2024-08-14 10:13:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|76
1723630470000|2024-08-14 10:14:30|4020.4|4014.4|4020.6|4014.6|4020.6|4014.6|4020.4|4014.4|1
1723630480000|2024-08-14 10:14:40|4020.9|4014.9|4020.4|4014.4|4021.1|4015.1|4020.4|4014.4|1
1723630490000|2024-08-14 10:14:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1723630540000|2024-08-14 10:15:40|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1723630550000|2024-08-14 10:15:50|4021.1|4015.1|4020.8|4014.8|4021.1|4015.1|4020.8|4014.8|0
1723630560000|2024-08-14 10:16:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1723630570000|2024-08-14 10:16:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1723630580000|2024-08-14 10:16:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1723630590000|2024-08-14 10:16:30|4020.8|4014.8|4021.1|4015.1|4021.1|4015.1|4020.8|4014.8|0
1723630620000|2024-08-14 10:17:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|2
1723630630000|2024-08-14 10:17:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.1|4014.1|0
1723630650000|2024-08-14 10:17:30|4020.1|4014.1|4019.8|4013.8|4020.1|4014.1|4019.8|4013.8|0
1723630660000|2024-08-14 10:17:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1723630720000|2024-08-14 10:18:40|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1723630730000|2024-08-14 10:18:50|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1723630740000|2024-08-14 10:19:00|4019.8|4013.8|4020.1|4014.1|4020.1|4014.1|4019.8|4013.8|0
1723630780000|2024-08-14 10:19:40|4019.8|4013.8|4020.1|4014.1|4020.1|4014.1|4019.8|4013.8|2
1723630790000|2024-08-14 10:19:50|4019.8|4013.8|4020.1|4014.1|4020.1|4014.1|4019.8|4013.8|0
1723630800000|2024-08-14 10:20:00|4020.6|4014.6|4021.6|4015.6|4021.6|4015.6|4020.6|4014.6|0
1723630810000|2024-08-14 10:20:10|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1723630840000|2024-08-14 10:20:40|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|1
1723630850000|2024-08-14 10:20:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1723630870000|2024-08-14 10:21:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1723630880000|2024-08-14 10:21:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1723630910000|2024-08-14 10:21:50|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4
1723630920000|2024-08-14 10:22:00|4022|4016|4022.8|4016.8|4022.8|4016.8|4021.8|4015.8|3
1723630940000|2024-08-14 10:22:20|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|6
1723630950000|2024-08-14 10:22:30|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|3
1723630960000|2024-08-14 10:22:40|4023.6|4017.6|4023.8|4017.8|4024|4018|4023.5|4017.5|0
1723630970000|2024-08-14 10:22:50|4023.3|4017.3|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|1
1723630980000|2024-08-14 10:23:00|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|0
1723630990000|2024-08-14 10:23:10|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1723631000000|2024-08-14 10:23:20|4023.1|4017.1|4022.8|4016.8|4023.1|4017.1|4022.8|4016.8|0
1723631010000|2024-08-14 10:23:30|4023|4017|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|0
1723631030000|2024-08-14 10:23:50|4022.5|4016.5|4022|4016|4022.5|4016.5|4022|4016|1
1723631040000|2024-08-14 10:24:00|4021.8|4015.8|4022|4016|4022|4016|4021.8|4015.8|0
1723631050000|2024-08-14 10:24:10|4021.8|4015.8|4022|4016|4022|4016|4021.8|4015.8|0
1723631060000|2024-08-14 10:24:20|4021.8|4015.8|4022|4016|4022|4016|4021.8|4015.8|0
1723631090000|2024-08-14 10:24:50|4019.6|4013.6|4018.2|4012.2|4019.6|4013.6|4018.2|4012.2|42
1723631110000|2024-08-14 10:25:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1723631130000|2024-08-14 10:25:30|4018.4|4012.4|4019.1|4013.1|4019.1|4013.1|4018.4|4012.4|0
1723631150000|2024-08-14 10:25:50|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.1|4013.1|10
1723631160000|2024-08-14 10:26:00|4019.6|4013.6|4019.9|4013.9|4019.9|4013.9|4019.6|4013.6|0
1723631170000|2024-08-14 10:26:10|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4019.9|4013.9|0
1723631190000|2024-08-14 10:26:30|4020.6|4014.6|4020.4|4014.4|4020.6|4014.6|4020.4|4014.4|0
1723631200000|2024-08-14 10:26:40|4020.6|4014.6|4014.9|4008.9|4020.6|4014.6|4014.4|4008.4|11
1723631210000|2024-08-14 10:26:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|10
1723631220000|2024-08-14 10:27:00|4013.4|4007.4|4013.4|4007.4|4013.6|4007.6|4013.4|4007.4|19
1723631260000|2024-08-14 10:27:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1723631270000|2024-08-14 10:27:50|4015.8|4009.8|4015.6|4009.6|4015.8|4009.8|4015.6|4009.6|11
1723631280000|2024-08-14 10:28:00|4014.8|4008.8|4014.6|4008.6|4014.8|4008.8|4014.6|4008.6|0
1723631300000|2024-08-14 10:28:20|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.1|4008.1|0
1723631310000|2024-08-14 10:28:30|4014.1|4008.1|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|0
1723631350000|2024-08-14 10:29:10|4013.6|4007.6|4013.8|4007.8|4013.8|4007.8|4013.6|4007.6|0
1723631370000|2024-08-14 10:29:30|4013.2|4007.2|4011.6|4005.6|4013.2|4007.2|4011.6|4005.6|4
1723631380000|2024-08-14 10:29:40|4011.8|4005.8|4012.6|4006.6|4012.6|4006.6|4011.8|4005.8|0
1723631390000|2024-08-14 10:29:50|4013.1|4007.1|4012.8|4006.8|4013.1|4007.1|4012.8|4006.8|0
1723631400000|2024-08-14 10:30:00|4013.1|4007.1|4013.6|4007.6|4013.6|4007.6|4013.1|4007.1|0
1723631420000|2024-08-14 10:30:20|4013.3|4007.3|4013.6|4007.6|4013.6|4007.6|4013.3|4007.3|0
1723631470000|2024-08-14 10:31:10|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|0
1723631500000|2024-08-14 10:31:40|4013.3|4007.3|4011.5|4005.5|4013.3|4007.3|4011.5|4005.5|2
1723631510000|2024-08-14 10:31:50|4010|4004|4010|4004|4010|4004|4010|4004|2
1723631530000|2024-08-14 10:32:10|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1723631540000|2024-08-14 10:32:20|4011|4005|4010.5|4004.5|4011|4005|4010.3|4004.3|0
1723631560000|2024-08-14 10:32:40|4010.3|4004.3|4010.3|4004.3|4010.5|4004.5|4010.3|4004.3|1
1723631570000|2024-08-14 10:32:50|4010.1|4004.1|4010.1|4004.1|4010.3|4004.3|4010.1|4004.1|0
1723631580000|2024-08-14 10:33:00|4010.3|4004.3|4010.5|4004.5|4010.5|4004.5|4010.3|4004.3|0
1723631610000|2024-08-14 10:33:30|4011.3|4005.3|4011.5|4005.5|4011.5|4005.5|4011.3|4005.3|0
1723631620000|2024-08-14 10:33:40|4011.3|4005.3|4011.5|4005.5|4011.5|4005.5|4011.3|4005.3|0
1723631630000|2024-08-14 10:33:50|4011.3|4005.3|4011.3|4005.3|4011.5|4005.5|4011.3|4005.3|0
1723631650000|2024-08-14 10:34:10|4011.5|4005.5|4012.7|4006.7|4013|4007|4011.5|4005.5|0
1723631690000|2024-08-14 10:34:50|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1723631730000|2024-08-14 10:35:30|4012.3|4006.3|4012.5|4006.5|4012.5|4006.5|4012.3|4006.3|0
1723631740000|2024-08-14 10:35:40|4012.3|4006.3|4012.5|4006.5|4012.5|4006.5|4012.3|4006.3|0
1723631750000|2024-08-14 10:35:50|4012.3|4006.3|4012.3|4006.3|4012.5|4006.5|4012.3|4006.3|0
1723631760000|2024-08-14 10:36:00|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1723631770000|2024-08-14 10:36:10|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1723631780000|2024-08-14 10:36:20|4011.7|4005.7|4011.5|4005.5|4011.7|4005.7|4011.5|4005.5|1
1723631790000|2024-08-14 10:36:30|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|0
1723631820000|2024-08-14 10:37:00|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1723631850000|2024-08-14 10:37:30|4013.2|4007.2|4014.5|4008.5|4014.5|4008.5|4013.2|4007.2|3
1723631860000|2024-08-14 10:37:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1723631870000|2024-08-14 10:37:50|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1723631910000|2024-08-14 10:38:30|4014|4008|4015|4009|4015|4009|4014|4008|0
1723631920000|2024-08-14 10:38:40|4015.2|4009.2|4015.5|4009.5|4015.5|4009.5|4015|4009|0
1723631930000|2024-08-14 10:38:50|4015.2|4009.2|4015.2|4009.2|4015.5|4009.5|4015.2|4009.2|0
1723631940000|2024-08-14 10:39:00|4015.5|4009.5|4015.3|4009.3|4015.5|4009.5|4015.3|4009.3|0
1723631950000|2024-08-14 10:39:10|4015.5|4009.5|4015.3|4009.3|4015.7|4009.7|4014.8|4008.8|1
1723631970000|2024-08-14 10:39:30|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1723631980000|2024-08-14 10:39:40|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1723631990000|2024-08-14 10:39:50|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1723632000000|2024-08-14 10:40:00|4015.7|4009.7|4015.7|4009.7|4015.9|4009.9|4015.7|4009.7|0
1723632020000|2024-08-14 10:40:20|4015.4|4009.4|4013.2|4007.2|4015.4|4009.4|4012.9|4006.9|2
1723632030000|2024-08-14 10:40:30|4012.9|4006.9|4013.9|4007.9|4013.9|4007.9|4012.9|4006.9|0
1723632040000|2024-08-14 10:40:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1723632060000|2024-08-14 10:41:00|4014.5|4008.5|4014.2|4008.2|4014.5|4008.5|4013.9|4007.9|0
1723632100000|2024-08-14 10:41:40|4014.4|4008.4|4014.2|4008.2|4014.4|4008.4|4014.2|4008.2|0
1723632110000|2024-08-14 10:41:50|4013.7|4007.7|4014.2|4008.2|4014.2|4008.2|4013.7|4007.7|0
1723632120000|2024-08-14 10:42:00|4013.7|4007.7|4013.7|4007.7|4013.9|4007.9|4013.7|4007.7|0
1723632130000|2024-08-14 10:42:10|4013.1|4007.1|4012.2|4006.2|4013.1|4007.1|4012.2|4006.2|0
1723632140000|2024-08-14 10:42:20|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1723632150000|2024-08-14 10:42:30|4012.2|4006.2|4011.9|4005.9|4012.4|4006.4|4011.9|4005.9|0
1723632160000|2024-08-14 10:42:40|4012.2|4006.2|4012.4|4006.4|4012.4|4006.4|4012.2|4006.2|0
1723632170000|2024-08-14 10:42:50|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1723632180000|2024-08-14 10:43:00|4011.5|4005.5|4011|4005|4011.5|4005.5|4010.9|4004.9|0
1723632190000|2024-08-14 10:43:10|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|0
1723632210000|2024-08-14 10:43:30|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1723632220000|2024-08-14 10:43:40|4010.7|4004.7|4010.9|4004.9|4010.9|4004.9|4010.7|4004.7|0
1723632230000|2024-08-14 10:43:50|4010.7|4004.7|4008.4|4002.4|4010.7|4004.7|4008.2|4002.2|0
1723632240000|2024-08-14 10:44:00|4008.7|4002.7|4008|4002|4008.7|4002.7|4008|4002|1
1723632260000|2024-08-14 10:44:20|4007.1|4001.1|4006.9|4000.9|4007.1|4001.1|4006.9|4000.9|0
1723632270000|2024-08-14 10:44:30|4006.7|4000.7|4004.2|3998.2|4006.9|4000.9|4004.2|3998.2|1
1723632280000|2024-08-14 10:44:40|4004.5|3998.5|4004.5|3998.5|4004.7|3998.7|4004.2|3998.2|1
1723632290000|2024-08-14 10:44:50|4004.7|3998.7|4004.5|3998.5|4004.7|3998.7|4004.5|3998.5|0
1723632300000|2024-08-14 10:45:00|4004.9|3998.9|4005.5|3999.5|4005.5|3999.5|4004.9|3998.9|0
1723632370000|2024-08-14 10:46:10|4005.7|3999.7|4005.5|3999.5|4005.7|3999.7|4005.5|3999.5|0
1723632380000|2024-08-14 10:46:20|4005.7|3999.7|4005.5|3999.5|4005.7|3999.7|4005.5|3999.5|0
1723632390000|2024-08-14 10:46:30|4005.7|3999.7|4005.7|3999.7|4005.9|3999.9|4005.7|3999.7|0
1723632410000|2024-08-14 10:46:50|4005.9|3999.9|4006.7|4000.7|4006.7|4000.7|4005.9|3999.9|0
1723632420000|2024-08-14 10:47:00|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1723632430000|2024-08-14 10:47:10|4006.5|4000.5|4006.2|4000.2|4006.5|4000.5|4006.2|4000.2|0
1723632440000|2024-08-14 10:47:20|4005.9|3999.9|4006.2|4000.2|4006.2|4000.2|4005.9|3999.9|0
1723632450000|2024-08-14 10:47:30|4005.9|3999.9|4006.7|4000.7|4006.7|4000.7|4005.9|3999.9|0
1723632460000|2024-08-14 10:47:40|4006.5|4000.5|4006.9|4000.9|4006.9|4000.9|4006.5|4000.5|0
1723632470000|2024-08-14 10:47:50|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1723632480000|2024-08-14 10:48:00|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.7|4000.7|0
1723632490000|2024-08-14 10:48:10|4006.7|4000.7|4006.9|4000.9|4006.9|4000.9|4006.7|4000.7|0
1723632500000|2024-08-14 10:48:20|4006.7|4000.7|4006.7|4000.7|4006.9|4000.9|4006.7|4000.7|0
1723632560000|2024-08-14 10:49:20|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1723632570000|2024-08-14 10:49:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1723632600000|2024-08-14 10:50:00|4006.9|4000.9|4006.7|4000.7|4006.9|4000.9|4006.7|4000.7|0
1723632640000|2024-08-14 10:50:40|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.7|4000.7|1
1723632650000|2024-08-14 10:50:50|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1723632660000|2024-08-14 10:51:00|4006.9|4000.9|4009.4|4003.4|4009.4|4003.4|4006.9|4000.9|1
1723632670000|2024-08-14 10:51:10|4008.9|4002.9|4008.7|4002.7|4008.9|4002.9|4008.7|4002.7|0
1723632710000|2024-08-14 10:51:50|4007.5|4001.5|4007.2|4001.2|4007.5|4001.5|4007.2|4001.2|2
1723632720000|2024-08-14 10:52:00|4007.7|4001.7|4007.5|4001.5|4007.7|4001.7|4007.5|4001.5|0
1723632730000|2024-08-14 10:52:10|4007.7|4001.7|4007.5|4001.5|4007.9|4001.9|4007.5|4001.5|0
1723632770000|2024-08-14 10:52:50|4007.7|4001.7|4007.2|4001.2|4007.7|4001.7|4006.9|4000.9|1
1723632780000|2024-08-14 10:53:00|4007.9|4001.9|4008.9|4002.9|4008.9|4002.9|4007.9|4001.9|0
1723632790000|2024-08-14 10:53:10|4008.7|4002.7|4008.5|4002.5|4008.9|4002.9|4008.5|4002.5|0
1723632810000|2024-08-14 10:53:30|4008.7|4002.7|4008.7|4002.7|4008.9|4002.9|4008.7|4002.7|0
1723632820000|2024-08-14 10:53:40|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1723632840000|2024-08-14 10:54:00|4009.2|4003.2|4009.2|4003.2|4009.5|4003.5|4008.9|4002.9|0
1723632850000|2024-08-14 10:54:10|4009|4003|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|0
1723632870000|2024-08-14 10:54:30|4009|4003|4008.5|4002.5|4009|4003|4008.5|4002.5|0
1723632880000|2024-08-14 10:54:40|4008.7|4002.7|4008.9|4002.9|4008.9|4002.9|4008.7|4002.7|0
1723632900000|2024-08-14 10:55:00|4009.2|4003.2|4009.9|4003.9|4009.9|4003.9|4009.2|4003.2|0
1723632920000|2024-08-14 10:55:20|4009.7|4003.7|4009.4|4003.4|4009.7|4003.7|4009.4|4003.4|0
1723632940000|2024-08-14 10:55:40|4009.1|4003.1|4009.4|4003.4|4009.4|4003.4|4009.1|4003.1|0
1723632960000|2024-08-14 10:56:00|4009.6|4003.6|4009.7|4003.7|4009.7|4003.7|4009.6|4003.6|0
1723632970000|2024-08-14 10:56:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1723632980000|2024-08-14 10:56:20|4009.7|4003.7|4009.1|4003.1|4009.7|4003.7|4009.1|4003.1|0
1723633040000|2024-08-14 10:57:20|4007.9|4001.9|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|2
1723633050000|2024-08-14 10:57:30|4008.3|4002.3|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|0
1723633080000|2024-08-14 10:58:00|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1723633110000|2024-08-14 10:58:30|4008.6|4002.6|4007.9|4001.9|4008.6|4002.6|4007.9|4001.9|0
1723633120000|2024-08-14 10:58:40|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1723633130000|2024-08-14 10:58:50|4008.4|4002.4|4007.6|4001.6|4008.4|4002.4|4007.6|4001.6|0
1723633140000|2024-08-14 10:59:00|4007.9|4001.9|4007.2|4001.2|4007.9|4001.9|4007.2|4001.2|0
1723633150000|2024-08-14 10:59:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1723633160000|2024-08-14 10:59:20|4007.3|4001.3|4007.6|4001.6|4007.9|4001.9|4007.3|4001.3|0
1723633190000|2024-08-14 10:59:50|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|0
1723633200000|2024-08-14 11:00:00|4007.7|4001.7|4007.2|4001.2|4007.9|4001.9|4007.2|4001.2|0
1723633240000|2024-08-14 11:00:40|4007.4|4001.4|4007.2|4001.2|4007.4|4001.4|4007.2|4001.2|0
1723633250000|2024-08-14 11:00:50|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1723633260000|2024-08-14 11:01:00|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1723633280000|2024-08-14 11:01:20|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|0
1723633290000|2024-08-14 11:01:30|4007.7|4001.7|4007.9|4001.9|4007.9|4001.9|4007.7|4001.7|0
1723633310000|2024-08-14 11:01:50|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1723633320000|2024-08-14 11:02:00|4007.5|4001.5|4006.9|4000.9|4007.5|4001.5|4006.9|4000.9|0
1723633340000|2024-08-14 11:02:20|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1723633360000|2024-08-14 11:02:40|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1723633370000|2024-08-14 11:02:50|4007.2|4001.2|4007.2|4001.2|4007.9|4001.9|4007.2|4001.2|0
1723633380000|2024-08-14 11:03:00|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.7|4000.7|0
1723633400000|2024-08-14 11:03:20|4007.2|4001.2|4007.2|4001.2|4007.9|4001.9|4007.2|4001.2|0
1723633410000|2024-08-14 11:03:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1723633420000|2024-08-14 11:03:40|4006.4|4000.4|4005.5|3999.5|4006.4|4000.4|4005.5|3999.5|0
1723633430000|2024-08-14 11:03:50|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.7|3998.7|0
1723633440000|2024-08-14 11:04:00|4004.7|3998.7|4002.1|3996.1|4004.7|3998.7|4002.1|3996.1|1
1723633500000|2024-08-14 11:05:00|3999.9|3993.9|4000.9|3994.9|4001.2|3995.2|3999.9|3993.9|5
1723633510000|2024-08-14 11:05:10|4000.7|3994.7|4000.4|3994.4|4000.9|3994.9|4000.4|3994.4|0
1723633520000|2024-08-14 11:05:20|4000.6|3994.6|4001.4|3995.4|4001.7|3995.7|4000.6|3994.6|0
1723633540000|2024-08-14 11:05:40|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1723633570000|2024-08-14 11:06:10|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|1
1723633580000|2024-08-14 11:06:20|4000.7|3994.7|4000.9|3994.9|4000.9|3994.9|4000.7|3994.7|0
1723633620000|2024-08-14 11:07:00|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.4|3996.4|1
1723633630000|2024-08-14 11:07:10|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|0
1723633690000|2024-08-14 11:08:10|4004.4|3998.4|4004.4|3998.4|4004.6|3998.6|4004.4|3998.4|3
1723633700000|2024-08-14 11:08:20|4005.1|3999.1|4005.4|3999.4|4005.4|3999.4|4005.1|3999.1|0
1723633730000|2024-08-14 11:08:50|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|0
1723633770000|2024-08-14 11:09:30|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|5
1723633790000|2024-08-14 11:09:50|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1723633800000|2024-08-14 11:10:00|4001.3|3995.3|4001.8|3995.8|4002.1|3996.1|4001.3|3995.3|0
1723633810000|2024-08-14 11:10:10|4001.6|3995.6|4001.1|3995.1|4001.6|3995.6|4001.1|3995.1|0
1723633820000|2024-08-14 11:10:20|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723633830000|2024-08-14 11:10:30|4000.6|3994.6|4000.6|3994.6|4000.8|3994.8|4000.6|3994.6|0
1723633840000|2024-08-14 11:10:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1723633850000|2024-08-14 11:10:50|4000.6|3994.6|4000.8|3994.8|4000.8|3994.8|4000.6|3994.6|0
1723633900000|2024-08-14 11:11:40|4000.6|3994.6|4000.8|3994.8|4000.8|3994.8|4000.6|3994.6|0
1723633910000|2024-08-14 11:11:50|4000.6|3994.6|4000.8|3994.8|4001.1|3995.1|4000.6|3994.6|1
1723633920000|2024-08-14 11:12:00|4000.6|3994.6|4000.6|3994.6|4000.8|3994.8|4000.6|3994.6|0
1723633950000|2024-08-14 11:12:30|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723633960000|2024-08-14 11:12:40|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1723633980000|2024-08-14 11:13:00|4000.8|3994.8|4001.1|3995.1|4001.1|3995.1|4000.8|3994.8|0
1723634000000|2024-08-14 11:13:20|4000.8|3994.8|4000.1|3994.1|4000.8|3994.8|4000.1|3994.1|3
1723634060000|2024-08-14 11:14:20|4000.4|3994.4|4002.1|3996.1|4002.1|3996.1|4000.4|3994.4|0
1723634070000|2024-08-14 11:14:30|4001.9|3995.9|4001.9|3995.9|4002.1|3996.1|4001.9|3995.9|0
1723634080000|2024-08-14 11:14:40|4002.1|3996.1|4001.4|3995.4|4002.1|3996.1|4001.4|3995.4|0
1723634110000|2024-08-14 11:15:10|4001.6|3995.6|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|0
1723634130000|2024-08-14 11:15:30|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|0
1723634140000|2024-08-14 11:15:40|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|0
1723634150000|2024-08-14 11:15:50|4001.4|3995.4|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|0
1723634160000|2024-08-14 11:16:00|4001.8|3995.8|4001.6|3995.6|4001.8|3995.8|4001.6|3995.6|0
1723634170000|2024-08-14 11:16:10|4000.6|3994.6|4000.4|3994.4|4000.6|3994.6|4000.4|3994.4|0
1723634180000|2024-08-14 11:16:20|4001.6|3995.6|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|0
1723634190000|2024-08-14 11:16:30|4001.6|3995.6|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|0
1723634210000|2024-08-14 11:16:50|4001.6|3995.6|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|0
1723634220000|2024-08-14 11:17:00|4001.6|3995.6|4001.4|3995.4|4001.9|3995.9|4001.4|3995.4|0
1723634240000|2024-08-14 11:17:20|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1723634250000|2024-08-14 11:17:30|4000.1|3994.1|4000.6|3994.6|4000.6|3994.6|4000.1|3994.1|0
1723634280000|2024-08-14 11:18:00|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723634320000|2024-08-14 11:18:40|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1723634330000|2024-08-14 11:18:50|4000.8|3994.8|4000.6|3994.6|4001.6|3995.6|4000.6|3994.6|0
1723634350000|2024-08-14 11:19:10|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1723634360000|2024-08-14 11:19:20|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1723634370000|2024-08-14 11:19:30|4000.8|3994.8|4001.6|3995.6|4001.6|3995.6|4000.8|3994.8|0
1723634380000|2024-08-14 11:19:40|4001.9|3995.9|4001.6|3995.6|4002.4|3996.4|4001.6|3995.6|0
1723634390000|2024-08-14 11:19:50|4001.4|3995.4|4000.4|3994.4|4001.4|3995.4|4000.4|3994.4|0
1723634400000|2024-08-14 11:20:00|3999.9|3993.9|3999.6|3993.6|3999.9|3993.9|3999.6|3993.6|0
1723634410000|2024-08-14 11:20:10|3999.4|3993.4|3998.6|3992.6|3999.4|3993.4|3998.6|3992.6|0
1723634420000|2024-08-14 11:20:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1723634450000|2024-08-14 11:20:50|3998.5|3992.5|3998.8|3992.8|3998.8|3992.8|3998.5|3992.5|0
1723634480000|2024-08-14 11:21:20|3998.6|3992.6|3998.8|3992.8|3998.8|3992.8|3998.6|3992.6|0
1723634490000|2024-08-14 11:21:30|3998.6|3992.6|3998.8|3992.8|3998.8|3992.8|3998.6|3992.6|0
1723634500000|2024-08-14 11:21:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.6|3993.6|0
1723634520000|2024-08-14 11:22:00|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1723634530000|2024-08-14 11:22:10|4000.8|3994.8|4000.6|3994.6|4000.8|3994.8|4000.6|3994.6|0
1723634540000|2024-08-14 11:22:20|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723634570000|2024-08-14 11:22:50|4000.6|3994.6|3999.4|3993.4|4000.6|3994.6|3999.4|3993.4|0
1723634580000|2024-08-14 11:23:00|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1723634610000|2024-08-14 11:23:30|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1723634620000|2024-08-14 11:23:40|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1723634640000|2024-08-14 11:24:00|4001.6|3995.6|4001.9|3995.9|4001.9|3995.9|4001.6|3995.6|1
1723634650000|2024-08-14 11:24:10|4001.7|3995.7|4001.1|3995.1|4001.9|3995.9|4001.1|3995.1|0
1723634660000|2024-08-14 11:24:20|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1723634700000|2024-08-14 11:25:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1723634710000|2024-08-14 11:25:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1723634720000|2024-08-14 11:25:20|4001.8|3995.8|4001.4|3995.4|4001.8|3995.8|4001.4|3995.4|0
1723634730000|2024-08-14 11:25:30|4001.6|3995.6|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|0
1723634740000|2024-08-14 11:25:40|4005.8|3999.8|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|3
1723634750000|2024-08-14 11:25:50|4005.1|3999.1|4004.8|3998.8|4005.1|3999.1|4004.8|3998.8|0
1723634780000|2024-08-14 11:26:20|4003|3997|4003.2|3997.2|4003.2|3997.2|4003|3997|0
1723634790000|2024-08-14 11:26:30|4003.8|3997.8|4003.1|3997.1|4003.8|3997.8|4003.1|3997.1|25
1723634810000|2024-08-14 11:26:50|4002.6|3996.6|4002.1|3996.1|4002.8|3996.8|4002.1|3996.1|0
1723634820000|2024-08-14 11:27:00|4002.3|3996.3|4002.3|3996.3|4002.6|3996.6|4002.1|3996.1|0
1723634840000|2024-08-14 11:27:20|4002|3996|4002|3996|4002.3|3996.3|4002|3996|0
1723634870000|2024-08-14 11:27:50|4001.6|3995.6|4001.3|3995.3|4001.6|3995.6|4001.3|3995.3|1
1723634900000|2024-08-14 11:28:20|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|0
1723634920000|2024-08-14 11:28:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1723634950000|2024-08-14 11:29:10|4001.1|3995.1|4001.3|3995.3|4001.3|3995.3|4001.1|3995.1|0
1723634960000|2024-08-14 11:29:20|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1723634970000|2024-08-14 11:29:30|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1723634980000|2024-08-14 11:29:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723634990000|2024-08-14 11:29:50|4000.6|3994.6|4000.8|3994.8|4000.8|3994.8|4000.6|3994.6|0
1723635010000|2024-08-14 11:30:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1723635020000|2024-08-14 11:30:20|4002.6|3996.6|4003.6|3997.6|4003.6|3997.6|4002.6|3996.6|1
1723635030000|2024-08-14 11:30:30|4003.8|3997.8|4004.6|3998.6|4004.8|3998.8|4003.6|3997.6|0
1723635040000|2024-08-14 11:30:40|4004.8|3998.8|4003.6|3997.6|4004.8|3998.8|4003.6|3997.6|0
1723635050000|2024-08-14 11:30:50|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.6|3997.6|0
1723635060000|2024-08-14 11:31:00|4003.4|3997.4|4003.8|3997.8|4003.8|3997.8|4003.4|3997.4|0
1723635080000|2024-08-14 11:31:20|4003.6|3997.6|4003.8|3997.8|4003.8|3997.8|4003.6|3997.6|0
1723635090000|2024-08-14 11:31:30|4003.6|3997.6|4003.8|3997.8|4003.8|3997.8|4003.6|3997.6|0
1723635130000|2024-08-14 11:32:10|4003.6|3997.6|4003.8|3997.8|4003.8|3997.8|4003.6|3997.6|0
1723635170000|2024-08-14 11:32:50|4003.4|3997.4|4003.8|3997.8|4003.8|3997.8|4003.4|3997.4|0
1723635180000|2024-08-14 11:33:00|4003.6|3997.6|4003.8|3997.8|4003.8|3997.8|4003.6|3997.6|0
1723635190000|2024-08-14 11:33:10|4003.4|3997.4|4000.8|3994.8|4003.4|3997.4|4000.8|3994.8|0
1723635240000|2024-08-14 11:34:00|4000.3|3994.3|4000.8|3994.8|4000.8|3994.8|4000.3|3994.3|0
1723635250000|2024-08-14 11:34:10|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1723635260000|2024-08-14 11:34:20|4000.8|3994.8|4000.6|3994.6|4000.8|3994.8|4000.4|3994.4|0
1723635280000|2024-08-14 11:34:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723635310000|2024-08-14 11:35:10|4001.8|3995.8|4002.4|3996.4|4002.6|3996.6|4001.4|3995.4|0
1723635340000|2024-08-14 11:35:40|4001.8|3995.8|4001.6|3995.6|4001.8|3995.8|4001.6|3995.6|0
1723635350000|2024-08-14 11:35:50|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1723635360000|2024-08-14 11:36:00|4001.6|3995.6|4001.1|3995.1|4001.8|3995.8|4001.1|3995.1|0
1723635410000|2024-08-14 11:36:50|4000.4|3994.4|4000.6|3994.6|4000.8|3994.8|4000.4|3994.4|0
1723635420000|2024-08-14 11:37:00|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.6|3994.6|0
1723635440000|2024-08-14 11:37:20|4000.6|3994.6|4000.8|3994.8|4000.8|3994.8|4000.6|3994.6|0
1723635450000|2024-08-14 11:37:30|4000.6|3994.6|4000.8|3994.8|4000.8|3994.8|4000.6|3994.6|0
1723635460000|2024-08-14 11:37:40|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1723635470000|2024-08-14 11:37:50|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1723635480000|2024-08-14 11:38:00|4002.1|3996.1|4001.1|3995.1|4002.1|3996.1|4000.6|3994.6|0
1723635490000|2024-08-14 11:38:10|4000.6|3994.6|3999.8|3993.8|4000.6|3994.6|3999.8|3993.8|0
1723635500000|2024-08-14 11:38:20|4000.1|3994.1|4000.3|3994.3|4000.3|3994.3|4000.1|3994.1|0
1723635530000|2024-08-14 11:38:50|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1723635540000|2024-08-14 11:39:00|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1723635560000|2024-08-14 11:39:20|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1723635580000|2024-08-14 11:39:40|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|0
1723635610000|2024-08-14 11:40:10|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3997.6|3991.6|11
1723635620000|2024-08-14 11:40:20|3998.1|3992.1|3998.3|3992.3|3998.6|3992.6|3998.1|3992.1|0
1723635630000|2024-08-14 11:40:30|3998.5|3992.5|3997.5|3991.5|3998.5|3992.5|3997.5|3991.5|2
1723635650000|2024-08-14 11:40:50|3997.3|3991.3|3996.1|3990.1|3997.8|3991.8|3996.1|3990.1|72
1723635660000|2024-08-14 11:41:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1723635670000|2024-08-14 11:41:10|3996.1|3990.1|3996.3|3990.3|3996.3|3990.3|3996.1|3990.1|0
1723635700000|2024-08-14 11:41:40|3996.6|3990.6|3995.6|3989.6|3997.1|3991.1|3995.6|3989.6|0
1723635710000|2024-08-14 11:41:50|3995.3|3989.3|3995.3|3989.3|3995.6|3989.6|3995.3|3989.3|0
1723635720000|2024-08-14 11:42:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1723635770000|2024-08-14 11:42:50|3996.3|3990.3|3996.6|3990.6|3996.6|3990.6|3996.3|3990.3|1
1723635780000|2024-08-14 11:43:00|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|1
1723635790000|2024-08-14 11:43:10|3997.8|3991.8|3997.3|3991.3|3998|3992|3997.3|3991.3|0
1723635810000|2024-08-14 11:43:30|3997.5|3991.5|4000.6|3994.6|4000.6|3994.6|3997.5|3991.5|0
1723635820000|2024-08-14 11:43:40|4000.9|3994.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|0
1723635830000|2024-08-14 11:43:50|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1723635860000|2024-08-14 11:44:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1723635880000|2024-08-14 11:44:40|4001.6|3995.6|4001.3|3995.3|4001.6|3995.6|4001.3|3995.3|1
1723635890000|2024-08-14 11:44:50|4001.6|3995.6|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|0
1723635900000|2024-08-14 11:45:00|4001.1|3995.1|4001.4|3995.4|4001.6|3995.6|3999.9|3993.9|4
1723635910000|2024-08-14 11:45:10|4001.1|3995.1|4000.1|3994.1|4001.1|3995.1|4000.1|3994.1|2
1723635920000|2024-08-14 11:45:20|4000.6|3994.6|4000.4|3994.4|4000.6|3994.6|4000.4|3994.4|0
1723635930000|2024-08-14 11:45:30|4000.1|3994.1|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|0
1723635940000|2024-08-14 11:45:40|4000.1|3994.1|4000.3|3994.3|4000.3|3994.3|4000.1|3994.1|0
1723635950000|2024-08-14 11:45:50|4000.1|3994.1|4000.3|3994.3|4000.3|3994.3|4000.1|3994.1|0
1723635960000|2024-08-14 11:46:00|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1723635970000|2024-08-14 11:46:10|4001.1|3995.1|4000.6|3994.6|4001.1|3995.1|4000.6|3994.6|0
1723635980000|2024-08-14 11:46:20|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|1
1723635990000|2024-08-14 11:46:30|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1723636010000|2024-08-14 11:46:50|3998.6|3992.6|3998.3|3992.3|3998.6|3992.6|3997.6|3991.6|1
1723636020000|2024-08-14 11:47:00|3998.1|3992.1|3997.6|3991.6|3998.3|3992.3|3997.6|3991.6|1
1723636040000|2024-08-14 11:47:20|3998.1|3992.1|3998.6|3992.6|3998.8|3992.8|3998.1|3992.1|0
1723636050000|2024-08-14 11:47:30|3998.1|3992.1|3998.3|3992.3|3998.3|3992.3|3998.1|3992.1|0
1723636060000|2024-08-14 11:47:40|3998.1|3992.1|3998.6|3992.6|3998.6|3992.6|3998.1|3992.1|0
1723636070000|2024-08-14 11:47:50|3998.8|3992.8|3999.6|3993.6|4000.1|3994.1|3998.8|3992.8|0
1723636120000|2024-08-14 11:48:40|3999.9|3993.9|4000.6|3994.6|4000.6|3994.6|3999.9|3993.9|1
1723636130000|2024-08-14 11:48:50|4000.9|3994.9|4000.6|3994.6|4001.1|3995.1|4000.1|3994.1|0
1723636140000|2024-08-14 11:49:00|4000.4|3994.4|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|0
1723636150000|2024-08-14 11:49:10|4001.1|3995.1|4000.6|3994.6|4001.3|3995.3|4000.6|3994.6|0
1723636170000|2024-08-14 11:49:30|4000.1|3994.1|3999.9|3993.9|4000.6|3994.6|3999.9|3993.9|0
1723636180000|2024-08-14 11:49:40|4000.1|3994.1|3999.6|3993.6|4000.3|3994.3|3999.6|3993.6|0
1723636190000|2024-08-14 11:49:50|3999.3|3993.3|3999.1|3993.1|3999.3|3993.3|3999.1|3993.1|0
1723636200000|2024-08-14 11:50:00|3999.3|3993.3|3998.8|3992.8|3999.5|3993.5|3998.8|3992.8|0
1723636210000|2024-08-14 11:50:10|3998|3992|3998.6|3992.6|3999.3|3993.3|3998|3992|2
1723636220000|2024-08-14 11:50:20|3998.8|3992.8|3999.3|3993.3|3999.3|3993.3|3998.6|3992.6|0
1723636230000|2024-08-14 11:50:30|4000.3|3994.3|3999.6|3993.6|4000.3|3994.3|3999.6|3993.6|0
1723636240000|2024-08-14 11:50:40|3999.4|3993.4|3999.3|3993.3|3999.4|3993.4|3999.1|3993.1|0
1723636250000|2024-08-14 11:50:50|3999.1|3993.1|3999.3|3993.3|3999.3|3993.3|3999.1|3993.1|0
1723636260000|2024-08-14 11:51:00|3998.8|3992.8|3998.6|3992.6|3998.8|3992.8|3998.6|3992.6|0
1723636270000|2024-08-14 11:51:10|3998.8|3992.8|3999|3993|3999.3|3993.3|3998.8|3992.8|0
1723636280000|2024-08-14 11:51:20|3999.3|3993.3|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|0
1723636290000|2024-08-14 11:51:30|4000.5|3994.5|4001.6|3995.6|4001.6|3995.6|4000.5|3994.5|0
1723636310000|2024-08-14 11:51:50|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1723636320000|2024-08-14 11:52:00|4002.1|3996.1|4002.6|3996.6|4002.9|3996.9|4002.1|3996.1|1
1723636350000|2024-08-14 11:52:30|4002.4|3996.4|4002.6|3996.6|4002.6|3996.6|4002.4|3996.4|0
1723636360000|2024-08-14 11:52:40|4002.4|3996.4|4001.6|3995.6|4002.6|3996.6|4001.4|3995.4|0
1723636370000|2024-08-14 11:52:50|4001.4|3995.4|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|0
1723636380000|2024-08-14 11:53:00|4001.6|3995.6|4001.9|3995.9|4001.9|3995.9|4001.6|3995.6|0
1723636390000|2024-08-14 11:53:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1723636400000|2024-08-14 11:53:20|4001.9|3995.9|4002.3|3996.3|4002.3|3996.3|4001.9|3995.9|0
1723636420000|2024-08-14 11:53:40|4002.1|3996.1|4002.3|3996.3|4002.3|3996.3|4002.1|3996.1|0
1723636430000|2024-08-14 11:53:50|4002.6|3996.6|4003.3|3997.3|4003.3|3997.3|4002.6|3996.6|0
1723636440000|2024-08-14 11:54:00|4003.6|3997.6|4004.6|3998.6|4004.6|3998.6|4003.6|3997.6|0
1723636450000|2024-08-14 11:54:10|4004.4|3998.4|4004.6|3998.6|4004.6|3998.6|4004.4|3998.4|0
1723636460000|2024-08-14 11:54:20|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4004.1|3998.1|0
1723636470000|2024-08-14 11:54:30|4004.3|3998.3|4004.6|3998.6|4004.6|3998.6|4004.3|3998.3|0
1723636480000|2024-08-14 11:54:40|4004.9|3998.9|4003.9|3997.9|4004.9|3998.9|4003.9|3997.9|0
1723636490000|2024-08-14 11:54:50|4000.9|3994.9|4001.2|3995.2|4001.2|3995.2|4000.9|3994.9|11
1723636500000|2024-08-14 11:55:00|4001.7|3995.7|4001.9|3995.9|4001.9|3995.9|4001.7|3995.7|0
1723636520000|2024-08-14 11:55:20|4002.3|3996.3|4003.1|3997.1|4003.1|3997.1|4002.3|3996.3|1
1723636530000|2024-08-14 11:55:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1723636540000|2024-08-14 11:55:40|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|0
1723636550000|2024-08-14 11:55:50|4003.8|3997.8|4003.4|3997.4|4003.8|3997.8|4003.4|3997.4|0
1723636560000|2024-08-14 11:56:00|4003.9|3997.9|4004.1|3998.1|4004.1|3998.1|4003.4|3997.4|0
1723636570000|2024-08-14 11:56:10|4003.9|3997.9|4003.6|3997.6|4003.9|3997.9|4003.6|3997.6|0
1723636580000|2024-08-14 11:56:20|4003.9|3997.9|4003.6|3997.6|4003.9|3997.9|4003.6|3997.6|0
1723636600000|2024-08-14 11:56:40|4003.4|3997.4|4003.4|3997.4|4003.6|3997.6|4003.4|3997.4|0
1723636610000|2024-08-14 11:56:50|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|0
1723636620000|2024-08-14 11:57:00|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1723636630000|2024-08-14 11:57:10|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|0
1723636650000|2024-08-14 11:57:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1723636660000|2024-08-14 11:57:40|4003.6|3997.6|4003.4|3997.4|4003.6|3997.6|4003.4|3997.4|0
1723636670000|2024-08-14 11:57:50|4003.1|3997.1|4002.6|3996.6|4003.1|3997.1|4002.6|3996.6|0
1723636680000|2024-08-14 11:58:00|4002.9|3996.9|4003.6|3997.6|4003.6|3997.6|4002.9|3996.9|0
1723636690000|2024-08-14 11:58:10|4003.4|3997.4|4003.6|3997.6|4003.6|3997.6|4003.4|3997.4|0
1723636710000|2024-08-14 11:58:30|4003.2|3997.2|4003.1|3997.1|4003.2|3997.2|4003.1|3997.1|0
1723636720000|2024-08-14 11:58:40|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1723636730000|2024-08-14 11:58:50|4003.6|3997.6|4002.9|3996.9|4003.6|3997.6|4002.9|3996.9|0
1723636740000|2024-08-14 11:59:00|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|0
1723636750000|2024-08-14 11:59:10|4002.4|3996.4|4001.4|3995.4|4002.4|3996.4|4001.4|3995.4|0
1723636760000|2024-08-14 11:59:20|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1723636770000|2024-08-14 11:59:30|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1723636780000|2024-08-14 11:59:40|4000.9|3994.9|4000.9|3994.9|4001.1|3995.1|4000.9|3994.9|0
1723636800000|2024-08-14 12:00:00|4000.6|3994.6|3999.6|3993.6|4000.6|3994.6|3999.6|3993.6|0
1723636810000|2024-08-14 12:00:10|3999.4|3993.4|3999.6|3993.6|3999.6|3993.6|3999.4|3993.4|0
1723636840000|2024-08-14 12:00:40|4000|3994|4000|3994|4000|3994|4000|3994|1
1723636860000|2024-08-14 12:01:00|4001.6|3995.6|4004.9|3998.9|4005.4|3999.4|4001.6|3995.6|0
1723636880000|2024-08-14 12:01:20|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|0
1723636890000|2024-08-14 12:01:30|4004.4|3998.4|4005.6|3999.6|4006.9|4000.9|4004.4|3998.4|4
1723636900000|2024-08-14 12:01:40|4005.4|3999.4|4005.6|3999.6|4005.6|3999.6|4005.4|3999.4|0
1723636910000|2024-08-14 12:01:50|4005.8|3999.8|4005.8|3999.8|4006|4000|4005.8|3999.8|2
1723636920000|2024-08-14 12:02:00|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1723636930000|2024-08-14 12:02:10|4005.4|3999.4|4005.1|3999.1|4005.4|3999.4|4005.1|3999.1|0
1723636940000|2024-08-14 12:02:20|4005.3|3999.3|4005.1|3999.1|4005.3|3999.3|4005.1|3999.1|0
1723636950000|2024-08-14 12:02:30|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.6|3998.6|0
1723636970000|2024-08-14 12:02:50|4004.6|3998.6|4005.3|3999.3|4005.3|3999.3|4004.6|3998.6|0
1723636980000|2024-08-14 12:03:00|4006|4000|4005.6|3999.6|4006|4000|4005.6|3999.6|0
1723636990000|2024-08-14 12:03:10|4005.8|3999.8|4004.6|3998.6|4006|4000|4004.6|3998.6|0
1723637000000|2024-08-14 12:03:20|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1723637010000|2024-08-14 12:03:30|4005.1|3999.1|4006.6|4000.6|4007.1|4001.1|4005.1|3999.1|1
1723637020000|2024-08-14 12:03:40|4007.1|4001.1|4009.1|4003.1|4009.3|4003.3|4007.1|4001.1|0
1723637030000|2024-08-14 12:03:50|4009.3|4003.3|4009.3|4003.3|4009.6|4003.6|4009.3|4003.3|0
1723637040000|2024-08-14 12:04:00|4009.9|4003.9|4009.3|4003.3|4009.9|4003.9|4009|4003|0
1723637050000|2024-08-14 12:04:10|4009.9|4003.9|4009.1|4003.1|4009.9|4003.9|4009.1|4003.1|0
1723637060000|2024-08-14 12:04:20|4009.3|4003.3|4009.1|4003.1|4009.3|4003.3|4009.1|4003.1|1
1723637070000|2024-08-14 12:04:30|4009.3|4003.3|4009.6|4003.6|4011.1|4005.1|4009.3|4003.3|1
1723637080000|2024-08-14 12:04:40|4009.8|4003.8|4009.3|4003.3|4010.9|4004.9|4009.1|4003.1|1
1723637090000|2024-08-14 12:04:50|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|1
1723637100000|2024-08-14 12:05:00|4009.8|4003.8|4009.6|4003.6|4009.8|4003.8|4009.3|4003.3|0
1723637110000|2024-08-14 12:05:10|4009.4|4003.4|4006.3|4000.3|4009.4|4003.4|4006.3|4000.3|0
1723637120000|2024-08-14 12:05:20|4006|4000|4005.8|3999.8|4006|4000|4005.8|3999.8|0
1723637180000|2024-08-14 12:06:20|4005.6|3999.6|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|0
1723637190000|2024-08-14 12:06:30|4005.5|3999.5|4005.3|3999.3|4005.5|3999.5|4005.3|3999.3|0
1723637210000|2024-08-14 12:06:50|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|0
1723637220000|2024-08-14 12:07:00|4006.3|4000.3|4007.3|4001.3|4007.3|4001.3|4005.6|3999.6|5
1723637230000|2024-08-14 12:07:10|4007|4001|4007.6|4001.6|4007.8|4001.8|4007|4001|0
1723637240000|2024-08-14 12:07:20|4007.8|4001.8|4007.6|4001.6|4008.3|4002.3|4007.6|4001.6|0
1723637250000|2024-08-14 12:07:30|4007.3|4001.3|4007.1|4001.1|4007.3|4001.3|4007.1|4001.1|0
1723637260000|2024-08-14 12:07:40|4007.5|4001.5|4009|4003|4009|4003|4007.5|4001.5|36
1723637280000|2024-08-14 12:08:00|4008.8|4002.8|4008|4002|4008.8|4002.8|4008|4002|0
1723637300000|2024-08-14 12:08:20|4008.2|4002.2|4008|4002|4008.2|4002.2|4008|4002|0
1723637310000|2024-08-14 12:08:30|4008.6|4002.6|4009.2|4003.2|4009.7|4003.7|4008.5|4002.5|0
1723637320000|2024-08-14 12:08:40|4009.4|4003.4|4009.5|4003.5|4009.7|4003.7|4009|4003|2
1723637330000|2024-08-14 12:08:50|4009|4003|4008.5|4002.5|4009|4003|4008.3|4002.3|0
1723637340000|2024-08-14 12:09:00|4009.3|4003.3|4009|4003|4009.3|4003.3|4009|4003|0
1723637350000|2024-08-14 12:09:10|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1723637370000|2024-08-14 12:09:30|4010|4004|4009.8|4003.8|4010|4004|4009.8|4003.8|1
1723637380000|2024-08-14 12:09:40|4009.5|4003.5|4010|4004|4010|4004|4009.3|4003.3|0
1723637400000|2024-08-14 12:10:00|4010.3|4004.3|4010|4004|4010.3|4004.3|4010|4004|0
1723637410000|2024-08-14 12:10:10|4009.8|4003.8|4009|4003|4009.8|4003.8|4009|4003|0
1723637420000|2024-08-14 12:10:20|4008.8|4002.8|4009|4003|4009|4003|4008.8|4002.8|0
1723637430000|2024-08-14 12:10:30|4009.8|4003.8|4010|4004|4010|4004|4009.8|4003.8|0
1723637450000|2024-08-14 12:10:50|4009.8|4003.8|4010|4004|4010|4004|4009.8|4003.8|0
1723637460000|2024-08-14 12:11:00|4010.3|4004.3|4010|4004|4010.3|4004.3|4009.3|4003.3|0
1723637470000|2024-08-14 12:11:10|4009.7|4003.7|4009|4003|4010|4004|4009|4003|1
1723637480000|2024-08-14 12:11:20|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1723637490000|2024-08-14 12:11:30|4009.5|4003.5|4010|4004|4010.7|4004.7|4009.5|4003.5|44
1723637500000|2024-08-14 12:11:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.5|4003.5|0
1723637510000|2024-08-14 12:11:50|4009.5|4003.5|4009.5|4003.5|4009.7|4003.7|4009.2|4003.2|0
1723637520000|2024-08-14 12:12:00|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1723637540000|2024-08-14 12:12:20|4009|4003|4008.7|4002.7|4009|4003|4008.7|4002.7|1
1723637550000|2024-08-14 12:12:30|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|2
1723637560000|2024-08-14 12:12:40|4006|4000|4005.2|3999.2|4006|4000|4004.7|3998.7|0
1723637570000|2024-08-14 12:12:50|4005|3999|4005.2|3999.2|4005.2|3999.2|4005|3999|6
1723637590000|2024-08-14 12:13:10|4006|4000|4006|4000|4006|4000|4006|4000|0
1723637600000|2024-08-14 12:13:20|4005.7|3999.7|4005.5|3999.5|4006.2|4000.2|4005.2|3999.2|1
1723637610000|2024-08-14 12:13:30|4005|3999|4004.5|3998.5|4005|3999|4004.5|3998.5|2
1723637620000|2024-08-14 12:13:40|4004.3|3998.3|4004.5|3998.5|4004.5|3998.5|4004.3|3998.3|0
1723637630000|2024-08-14 12:13:50|4005|3999|4005|3999|4005|3999|4005|3999|0
1723637640000|2024-08-14 12:14:00|4003.8|3997.8|4004.1|3998.1|4004.1|3998.1|4003.8|3997.8|4
1723637650000|2024-08-14 12:14:10|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1723637660000|2024-08-14 12:14:20|4003.3|3997.3|4003.1|3997.1|4003.3|3997.3|4003.1|3997.1|4
1723637700000|2024-08-14 12:15:00|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|1
1723637710000|2024-08-14 12:15:10|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|1
1723637720000|2024-08-14 12:15:20|4004.1|3998.1|4004.5|3998.5|4004.5|3998.5|4004.1|3998.1|0
1723637740000|2024-08-14 12:15:40|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|1
1723637750000|2024-08-14 12:15:50|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|0
1723637760000|2024-08-14 12:16:00|4006.8|4000.8|4007|4001|4007|4001|4006.8|4000.8|14
1723637770000|2024-08-14 12:16:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1723637780000|2024-08-14 12:16:20|4007.1|4001.1|4007.3|4001.3|4007.3|4001.3|4007.1|4001.1|0
1723637800000|2024-08-14 12:16:40|4008.1|4002.1|4008.3|4002.3|4008.3|4002.3|4008.1|4002.1|6
1723637810000|2024-08-14 12:16:50|4008.1|4002.1|4010.4|4004.4|4011.4|4005.4|4008.1|4002.1|19
1723637820000|2024-08-14 12:17:00|4010.2|4004.2|4008.9|4002.9|4010.2|4004.2|4008.9|4002.9|1
1723637840000|2024-08-14 12:17:20|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1723637850000|2024-08-14 12:17:30|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1723637860000|2024-08-14 12:17:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1723637870000|2024-08-14 12:17:50|4008.9|4002.9|4010.1|4004.1|4010.1|4004.1|4008.9|4002.9|16
1723637880000|2024-08-14 12:18:00|4010.4|4004.4|4007.5|4001.5|4010.6|4004.6|4007.5|4001.5|9
1723637890000|2024-08-14 12:18:10|4008.4|4002.4|4008.9|4002.9|4009.5|4003.5|4008.4|4002.4|1
1723637910000|2024-08-14 12:18:30|4009.2|4003.2|4008.9|4002.9|4009.2|4003.2|4008.9|4002.9|0
1723637920000|2024-08-14 12:18:40|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1723637930000|2024-08-14 12:18:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1723637940000|2024-08-14 12:19:00|4008.9|4002.9|4008.9|4002.9|4009.2|4003.2|4008.9|4002.9|0
1723637950000|2024-08-14 12:19:10|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1723637970000|2024-08-14 12:19:30|4008.4|4002.4|4009.1|4003.1|4009.1|4003.1|4008.4|4002.4|6
1723637980000|2024-08-14 12:19:40|4011|4005|4011|4005|4011.2|4005.2|4011|4005|0
1723637990000|2024-08-14 12:19:50|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|4
1723638000000|2024-08-14 12:20:00|4010.5|4004.5|4009.7|4003.7|4010.5|4004.5|4009.5|4003.5|0
1723638010000|2024-08-14 12:20:10|4009.4|4003.4|4008.7|4002.7|4009.4|4003.4|4008.7|4002.7|0
1723638020000|2024-08-14 12:20:20|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1723638030000|2024-08-14 12:20:30|4008|4002|4008.2|4002.2|4008.2|4002.2|4008|4002|0
1723638060000|2024-08-14 12:21:00|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1723638070000|2024-08-14 12:21:10|4008|4002|4008.5|4002.5|4008.5|4002.5|4008|4002|1
1723638080000|2024-08-14 12:21:20|4009.4|4003.4|4010.5|4004.5|4010.5|4004.5|4009.2|4003.2|4
1723638090000|2024-08-14 12:21:30|4010.2|4004.2|4010|4004|4010.2|4004.2|4009.5|4003.5|0
1723638100000|2024-08-14 12:21:40|4010.2|4004.2|4009.2|4003.2|4010.2|4004.2|4009|4003|0
1723638110000|2024-08-14 12:21:50|4008.8|4002.8|4009.2|4003.2|4009.5|4003.5|4008.5|4002.5|0
1723638120000|2024-08-14 12:22:00|4009|4003|4009.2|4003.2|4009.2|4003.2|4008.8|4002.8|0
1723638130000|2024-08-14 12:22:10|4009|4003|4008.8|4002.8|4009.2|4003.2|4008.8|4002.8|0
1723638140000|2024-08-14 12:22:20|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1723638150000|2024-08-14 12:22:30|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1723638160000|2024-08-14 12:22:40|4008.8|4002.8|4009.2|4003.2|4009.2|4003.2|4008.8|4002.8|0
1723638170000|2024-08-14 12:22:50|4009|4003|4008.8|4002.8|4009.2|4003.2|4008.5|4002.5|0
1723638180000|2024-08-14 12:23:00|4009|4003|4011.8|4005.8|4011.8|4005.8|4009|4003|2
1723638220000|2024-08-14 12:23:40|4012|4006|4012|4006|4012|4006|4012|4006|0
1723638240000|2024-08-14 12:24:00|4011|4005|4010.9|4004.9|4011|4005|4010.9|4004.9|1
1723638250000|2024-08-14 12:24:10|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1723638270000|2024-08-14 12:24:30|4010.9|4004.9|4011.4|4005.4|4011.4|4005.4|4010.9|4004.9|0
1723638280000|2024-08-14 12:24:40|4012.6|4006.6|4012.4|4006.4|4013.6|4007.6|4012.4|4006.4|17
1723638290000|2024-08-14 12:24:50|4012.9|4006.9|4011.9|4005.9|4013.2|4007.2|4011.9|4005.9|5
1723638300000|2024-08-14 12:25:00|4012.2|4006.2|4011.9|4005.9|4012.2|4006.2|4011.9|4005.9|0
1723638320000|2024-08-14 12:25:20|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.6|4005.6|0
1723638330000|2024-08-14 12:25:30|4012.4|4006.4|4012|4006|4013.7|4007.7|4012|4006|20
1723638340000|2024-08-14 12:25:40|4012.2|4006.2|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|1
1723638350000|2024-08-14 12:25:50|4011.9|4005.9|4009.8|4003.8|4012.2|4006.2|4009.8|4003.8|1
1723638360000|2024-08-14 12:26:00|4008.5|4002.5|4011.9|4005.9|4012.9|4006.9|4008.5|4002.5|34
1723638370000|2024-08-14 12:26:10|4011.6|4005.6|4011.6|4005.6|4011.9|4005.9|4011.6|4005.6|0
1723638380000|2024-08-14 12:26:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1723638390000|2024-08-14 12:26:30|4010.9|4004.9|4011.1|4005.1|4011.1|4005.1|4010.9|4004.9|0
1723638410000|2024-08-14 12:26:50|4009.6|4003.6|4009.1|4003.1|4009.6|4003.6|4009.1|4003.1|2
1723638420000|2024-08-14 12:27:00|4008.9|4002.9|4009.1|4003.1|4009.1|4003.1|4008.9|4002.9|2
1723638430000|2024-08-14 12:27:10|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1723638440000|2024-08-14 12:27:20|4007.7|4001.7|4007.9|4001.9|4007.9|4001.9|4007.7|4001.7|0
1723638460000|2024-08-14 12:27:40|||||||||2
1723638470000|2024-08-14 12:27:50|||||||||5
1723638480000|2024-08-14 12:28:00|4007.7|4001.7|4007.9|4001.9|4007.9|4001.9|4007.7|4001.7|7
1723638490000|2024-08-14 12:28:10|4007.7|4001.7|4008.2|4002.2|4008.4|4002.4|4007.4|4001.4|0
1723638500000|2024-08-14 12:28:20|4008.4|4002.4|4008.7|4002.7|4008.7|4002.7|4008.4|4002.4|0
1723638510000|2024-08-14 12:28:30|4008.9|4002.9|4010.5|4004.5|4010.7|4004.7|4008.9|4002.9|1
1723638520000|2024-08-14 12:28:40|||||||||5
1723638530000|2024-08-14 12:28:50|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|1
1723638540000|2024-08-14 12:29:00|4010.5|4004.5|4009.9|4003.9|4010.5|4004.5|4009.9|4003.9|0
1723638560000|2024-08-14 12:29:20|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|5
1723638570000|2024-08-14 12:29:30|4009.5|4003.5|4009.7|4003.7|4009.7|4003.7|4009.5|4003.5|0
1723638580000|2024-08-14 12:29:40|4009.5|4003.5|4009.5|4003.5|4009.7|4003.7|4009.5|4003.5|0
1723638590000|2024-08-14 12:29:50|4009.7|4003.7|4010.4|4004.4|4010.5|4004.5|4009.7|4003.7|5
1723638600000|2024-08-14 12:30:00|4010.2|4004.2|4009.9|4003.9|4010.4|4004.4|4009.9|4003.9|3
1723638610000|2024-08-14 12:30:10|4010.2|4004.2|4010.9|4004.9|4011.7|4005.7|4009.7|4003.7|0
1723638620000|2024-08-14 12:30:20|4009.7|4003.7|4010.9|4004.9|4012.7|4006.7|4008.9|4002.9|3
1723638630000|2024-08-14 12:30:30|4011.2|4005.2|4010.2|4004.2|4012.2|4006.2|4010.2|4004.2|2
1723638640000|2024-08-14 12:30:40|4010.4|4004.4|4011.2|4005.2|4011.4|4005.4|4010.4|4004.4|0
1723638650000|2024-08-14 12:30:50|4010.9|4004.9|4009.7|4003.7|4011.2|4005.2|4009.2|4003.2|0
1723638660000|2024-08-14 12:31:00|4009.4|4003.4|4008.9|4002.9|4009.7|4003.7|4008.9|4002.9|0
1723638670000|2024-08-14 12:31:10|4009.2|4003.2|4009.7|4003.7|4009.7|4003.7|4008.9|4002.9|0
1723638680000|2024-08-14 12:31:20|4009.9|4003.9|4010.7|4004.7|4011.7|4005.7|4009.9|4003.9|0
1723638690000|2024-08-14 12:31:30|4010.4|4004.4|4009.9|4003.9|4010.9|4004.9|4009.9|4003.9|0
1723638700000|2024-08-14 12:31:40|4009.7|4003.7|4008.9|4002.9|4009.7|4003.7|4008.9|4002.9|0
1723638710000|2024-08-14 12:31:50|4009.4|4003.4|4010.9|4004.9|4010.9|4004.9|4009.2|4003.2|0
1723638720000|2024-08-14 12:32:00|4009.9|4003.9|4009.9|4003.9|4010.9|4004.9|4009.9|4003.9|2
1723638730000|2024-08-14 12:32:10|4009.2|4003.2|4007.9|4001.9|4009.2|4003.2|4007.4|4001.4|0
1723638740000|2024-08-14 12:32:20|4007.7|4001.7|4008.6|4002.6|4008.6|4002.6|4007.7|4001.7|0
1723638750000|2024-08-14 12:32:30|4008.2|4002.2|4007.9|4001.9|4008.2|4002.2|4007.9|4001.9|0
1723638760000|2024-08-14 12:32:40|4007.6|4001.6|4007.9|4001.9|4007.9|4001.9|4007.6|4001.6|0
1723638770000|2024-08-14 12:32:50|4008.1|4002.1|4009.1|4003.1|4009.1|4003.1|4008.1|4002.1|0
1723638780000|2024-08-14 12:33:00|4008.9|4002.9|4008.9|4002.9|4010.2|4004.2|4008.9|4002.9|0
1723638790000|2024-08-14 12:33:10|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4008.9|4002.9|0
1723638800000|2024-08-14 12:33:20|4010.4|4004.4|4011.2|4005.2|4011.4|4005.4|4010.2|4004.2|1
1723638810000|2024-08-14 12:33:30|4011.4|4005.4|4011.2|4005.2|4011.7|4005.7|4010.9|4004.9|0
1723638820000|2024-08-14 12:33:40|4010.9|4004.9|4011.2|4005.2|4011.2|4005.2|4010.9|4004.9|0
1723638830000|2024-08-14 12:33:50|4010.9|4004.9|4009.9|4003.9|4011.2|4005.2|4009.9|4003.9|0
1723638840000|2024-08-14 12:34:00|4010.2|4004.2|4010.9|4004.9|4010.9|4004.9|4009.4|4003.4|1
1723638850000|2024-08-14 12:34:10|4011.2|4005.2|4010.9|4004.9|4011.9|4005.9|4010.9|4004.9|0
1723638860000|2024-08-14 12:34:20|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|0
1723638870000|2024-08-14 12:34:30|4009.9|4003.9|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|0
1723638880000|2024-08-14 12:34:40|4010.9|4004.9|4009.9|4003.9|4011.1|4005.1|4009.4|4003.4|1
1723638910000|2024-08-14 12:35:10|4009.7|4003.7|4008.9|4002.9|4009.7|4003.7|4007.9|4001.9|2
1723638920000|2024-08-14 12:35:20|4008.6|4002.6|4007.4|4001.4|4008.9|4002.9|4007.4|4001.4|0
1723638930000|2024-08-14 12:35:30|4007.2|4001.2|4007.9|4001.9|4008.6|4002.6|4006.6|4000.6|0
1723638940000|2024-08-14 12:35:40|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4007.9|4001.9|0
1723638950000|2024-08-14 12:35:50|4007.9|4001.9|4008.1|4002.1|4008.1|4002.1|4007.9|4001.9|0
1723638960000|2024-08-14 12:36:00|4008.6|4002.6|4008.9|4002.9|4008.9|4002.9|4008.6|4002.6|0
1723638970000|2024-08-14 12:36:10|4009.6|4003.6|4009.2|4003.2|4009.9|4003.9|4009.2|4003.2|3
1723638980000|2024-08-14 12:36:20|4008.6|4002.6|4008.9|4002.9|4008.9|4002.9|4008.6|4002.6|0
1723639000000|2024-08-14 12:36:40|4009.3|4003.3|4009.6|4003.6|4009.9|4003.9|4008.9|4002.9|3
1723639010000|2024-08-14 12:36:50|4009.4|4003.4|4009.6|4003.6|4009.6|4003.6|4008.9|4002.9|0
1723639020000|2024-08-14 12:37:00|4009.9|4003.9|4009.6|4003.6|4010.4|4004.4|4009.6|4003.6|0
1723639030000|2024-08-14 12:37:10|4010.4|4004.4|4010.6|4004.6|4010.6|4004.6|4010.4|4004.4|4
1723639040000|2024-08-14 12:37:20|4008.6|4002.6|4007.4|4001.4|4009.4|4003.4|4007.4|4001.4|4
1723639060000|2024-08-14 12:37:40|4007.2|4001.2|4007.7|4001.7|4007.7|4001.7|4007.2|4001.2|0
1723639070000|2024-08-14 12:37:50|4007.4|4001.4|4007.7|4001.7|4007.7|4001.7|4007.2|4001.2|0
1723639080000|2024-08-14 12:38:00|4008.9|4002.9|4009.6|4003.6|4009.6|4003.6|4008.6|4002.6|4
1723639090000|2024-08-14 12:38:10|4009.1|4003.1|4007.6|4001.6|4009.1|4003.1|4007.6|4001.6|0
1723639100000|2024-08-14 12:38:20|4007.8|4001.8|4008|4002|4008.3|4002.3|4007.8|4001.8|0
1723639110000|2024-08-14 12:38:30|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1723639120000|2024-08-14 12:38:40|4008|4002|4007.3|4001.3|4008|4002|4007.3|4001.3|0
1723639130000|2024-08-14 12:38:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1723639140000|2024-08-14 12:39:00|4008.6|4002.6|4008.8|4002.8|4009.1|4003.1|4008.3|4002.3|0
1723639150000|2024-08-14 12:39:10|4008.5|4002.5|4007.9|4001.9|4008.5|4002.5|4007.9|4001.9|1
1723639160000|2024-08-14 12:39:20|4006.6|4000.6|4004.6|3998.6|4006.6|4000.6|4004.6|3998.6|0
1723639170000|2024-08-14 12:39:30|4004.9|3998.9|4005.3|3999.3|4005.3|3999.3|4004.6|3998.6|0
1723639180000|2024-08-14 12:39:40|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1723639190000|2024-08-14 12:39:50|4005.9|3999.9|4005.6|3999.6|4005.9|3999.9|4005.6|3999.6|0
1723639200000|2024-08-14 12:40:00|4006.3|4000.3|4005.9|3999.9|4006.3|4000.3|4005.9|3999.9|2
1723639210000|2024-08-14 12:40:10|4005.3|3999.3|4003.9|3997.9|4005.3|3999.3|4003.9|3997.9|0
1723639220000|2024-08-14 12:40:20|4004.1|3998.1|4003.9|3997.9|4004.1|3998.1|4003.9|3997.9|0
1723639240000|2024-08-14 12:40:40|4003.5|3997.5|4001.6|3995.6|4003.5|3997.5|4001.6|3995.6|0
1723639250000|2024-08-14 12:40:50|4001.4|3995.4|4000.3|3994.3|4001.4|3995.4|4000.3|3994.3|0
1723639260000|2024-08-14 12:41:00|4000.9|3994.9|3999.9|3993.9|4001.1|3995.1|3999.9|3993.9|0
1723639270000|2024-08-14 12:41:10|4000.1|3994.1|3998.9|3992.9|4000.1|3994.1|3998.9|3992.9|0
1723639290000|2024-08-14 12:41:30|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1723639300000|2024-08-14 12:41:40|3998.8|3992.8|3998.1|3992.1|3998.8|3992.8|3997.9|3991.9|1
1723639310000|2024-08-14 12:41:50|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|1
1723639320000|2024-08-14 12:42:00|3999.1|3993.1|3998.9|3992.9|3999.1|3993.1|3998.9|3992.9|0
1723639330000|2024-08-14 12:42:10|3999.1|3993.1|3999.1|3993.1|3999.3|3993.3|3998.9|3992.9|0
1723639340000|2024-08-14 12:42:20|3998.9|3992.9|3998.9|3992.9|3999.1|3993.1|3998.9|3992.9|0
1723639350000|2024-08-14 12:42:30|3999.1|3993.1|3998.9|3992.9|4000.1|3994.1|3998.9|3992.9|0
1723639360000|2024-08-14 12:42:40|3999.1|3993.1|4000.9|3994.9|4000.9|3994.9|3999.1|3993.1|0
1723639370000|2024-08-14 12:42:50|4000.6|3994.6|4000.9|3994.9|4001.1|3995.1|4000.6|3994.6|0
1723639380000|2024-08-14 12:43:00|4001.1|3995.1|3999.3|3993.3|4001.1|3995.1|3999.3|3993.3|1
1723639390000|2024-08-14 12:43:10|3999.1|3993.1|3999.1|3993.1|3999.3|3993.3|3999.1|3993.1|0
1723639400000|2024-08-14 12:43:20|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1723639410000|2024-08-14 12:43:30|3999.1|3993.1|3998.1|3992.1|3999.1|3993.1|3998.1|3992.1|0
1723639430000|2024-08-14 12:43:50|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.1|3991.1|1
1723639440000|2024-08-14 12:44:00|3996.5|3990.5|3994.8|3988.8|3996.5|3990.5|3994.8|3988.8|19
1723639450000|2024-08-14 12:44:10|3994.5|3988.5|3994|3988|3994.5|3988.5|3993.8|3987.8|1
1723639460000|2024-08-14 12:44:20|3993.8|3987.8|3997|3991|3997|3991|3993.5|3987.5|3
1723639470000|2024-08-14 12:44:30|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1723639480000|2024-08-14 12:44:40|3996.5|3990.5|3995.8|3989.8|3997|3991|3995.8|3989.8|2
1723639490000|2024-08-14 12:44:50|3996|3990|3996|3990|3996.2|3990.2|3996|3990|2
1723642200000|2024-08-14 13:30:00|3998.7|3992.7|3993.7|3987.7|4003.2|3997.2|3992.9|3986.9|74
1723642210000|2024-08-14 13:30:10|3992.9|3986.9|3991.8|3985.8|3997.1|3991.1|3990.5|3984.5|25
1723642220000|2024-08-14 13:30:20|3991.4|3985.4|3994.9|3988.9|3995.2|3989.2|3991.4|3985.4|8
1723642230000|2024-08-14 13:30:30|3995.1|3989.1|3991.9|3985.9|3995.1|3989.1|3989.9|3983.9|13
1723642240000|2024-08-14 13:30:40|3992.2|3986.2|3992.5|3986.5|3992.7|3986.7|3990.9|3984.9|9
1723642250000|2024-08-14 13:30:50|3991.7|3985.7|3987.7|3981.7|3992.5|3986.5|3987.7|3981.7|25
1723642260000|2024-08-14 13:31:00|3989.4|3983.4|3993.1|3987.1|3993.1|3987.1|3989.4|3983.4|31
1723642270000|2024-08-14 13:31:10|3992.7|3986.7|3987.4|3981.4|3992.7|3986.7|3986.5|3980.5|49
1723642280000|2024-08-14 13:31:20|3987.1|3981.1|3981.1|3975.1|3987.1|3981.1|3979.4|3973.4|11
1723642290000|2024-08-14 13:31:30|3980.9|3974.9|3988.7|3982.7|3989.7|3983.7|3980.9|3974.9|14
1723642300000|2024-08-14 13:31:40|3989.4|3983.4|3989.9|3983.9|3990.1|3984.1|3988.9|3982.9|4
1723642310000|2024-08-14 13:31:50|3990.1|3984.1|3993|3987|3995.3|3989.3|3990.1|3984.1|4
1723642320000|2024-08-14 13:32:00|3992.3|3986.3|3989|3983|3993.3|3987.3|3989|3983|4
1723642330000|2024-08-14 13:32:10|3989.3|3983.3|3986|3980|3989.5|3983.5|3986|3980|2
1723642340000|2024-08-14 13:32:20|3985.7|3979.7|3986|3980|3986.5|3980.5|3982.7|3976.7|5
1723642350000|2024-08-14 13:32:30|3986.2|3980.2|3986.2|3980.2|3986.5|3980.5|3985.7|3979.7|0
1723642360000|2024-08-14 13:32:40|3986.4|3980.4|3985.8|3979.8|3989.5|3983.5|3985.5|3979.5|15
1723642370000|2024-08-14 13:32:50|3985.6|3979.6|3983.4|3977.4|3985.8|3979.8|3982.8|3976.8|10
1723642380000|2024-08-14 13:33:00|3983.6|3977.6|3982.8|3976.8|3984.6|3978.6|3982.8|3976.8|5
1723642390000|2024-08-14 13:33:10|3983|3977|3982.8|3976.8|3983|3977|3981.8|3975.8|5
1723642400000|2024-08-14 13:33:20|3982.6|3976.6|3979.8|3973.8|3982.8|3976.8|3979.8|3973.8|0
1723642410000|2024-08-14 13:33:30|3979.5|3973.5|3980.8|3974.8|3981.1|3975.1|3979|3973|2
1723642420000|2024-08-14 13:33:40|3979.9|3973.9|3982.1|3976.1|3982.1|3976.1|3978.4|3972.4|22
1723642430000|2024-08-14 13:33:50|3981.8|3975.8|3983.8|3977.8|3983.8|3977.8|3981.3|3975.3|10
1723642440000|2024-08-14 13:34:00|3983.5|3977.5|3984.1|3978.1|3986.3|3980.3|3983.5|3977.5|2
1723642450000|2024-08-14 13:34:10|3984.3|3978.3|3982.3|3976.3|3984.3|3978.3|3980.1|3974.1|1
1723642460000|2024-08-14 13:34:20|3982.8|3976.8|3981.8|3975.8|3982.8|3976.8|3981.1|3975.1|0
1723642470000|2024-08-14 13:34:30|3981.3|3975.3|3981.3|3975.3|3982.8|3976.8|3981.3|3975.3|7
1723642480000|2024-08-14 13:34:40|3981.6|3975.6|3977.3|3971.3|3981.6|3975.6|3977.3|3971.3|2
1723642490000|2024-08-14 13:34:50|3977.6|3971.6|3978.1|3972.1|3978.6|3972.6|3977.3|3971.3|6
1723642500000|2024-08-14 13:35:00|3978.3|3972.3|3977.1|3971.1|3979.6|3973.6|3977.1|3971.1|40
1723642510000|2024-08-14 13:35:10|3976.6|3970.6|3979.3|3973.3|3979.6|3973.6|3976.3|3970.3|23
1723642520000|2024-08-14 13:35:20|3979.1|3973.1|3978.8|3972.8|3979.5|3973.5|3977.8|3971.8|5
1723642530000|2024-08-14 13:35:30|3975.6|3969.6|3978.3|3972.3|3979.1|3973.1|3975.3|3969.3|3
1723642540000|2024-08-14 13:35:40|3978.6|3972.6|3979|3973|3979.3|3973.3|3978.2|3972.2|16
1723642550000|2024-08-14 13:35:50|3979.8|3973.8|3979.8|3973.8|3980|3974|3978.8|3972.8|2
1723642560000|2024-08-14 13:36:00|3980|3974|3982.2|3976.2|3982.2|3976.2|3980|3974|7
1723642570000|2024-08-14 13:36:10|3982.8|3976.8|3981.8|3975.8|3983.2|3977.2|3981.8|3975.8|66
1723642580000|2024-08-14 13:36:20|3982|3976|3985.2|3979.2|3985.2|3979.2|3982|3976|8
1723642590000|2024-08-14 13:36:30|3985.8|3979.8|3986.8|3980.8|3987.2|3981.2|3985.8|3979.8|5
1723642600000|2024-08-14 13:36:40|3986.2|3980.2|3984.8|3978.8|3986.7|3980.7|3984.8|3978.8|4
1723642610000|2024-08-14 13:36:50|3985|3979|3985.8|3979.8|3986|3980|3985|3979|2
1723642620000|2024-08-14 13:37:00|3989.2|3983.2|3988.6|3982.6|3990.3|3984.3|3988.6|3982.6|9
1723642630000|2024-08-14 13:37:10|3988.3|3982.3|3985.8|3979.8|3988.3|3982.3|3985.6|3979.6|3
1723642640000|2024-08-14 13:37:20|3985.6|3979.6|3984.6|3978.6|3986.1|3980.1|3984.6|3978.6|0
1723642650000|2024-08-14 13:37:30|3985.4|3979.4|3983.6|3977.6|3985.4|3979.4|3983.6|3977.6|4
1723642660000|2024-08-14 13:37:40|3983|3977|3984.4|3978.4|3984.9|3978.9|3982.6|3976.6|3
1723642670000|2024-08-14 13:37:50|3984.6|3978.6|3984.8|3978.8|3985|3979|3983.8|3977.8|9
1723642680000|2024-08-14 13:38:00|3985.2|3979.2|3986|3980|3987|3981|3985.2|3979.2|4
1723642690000|2024-08-14 13:38:10|3986.3|3980.3|3985|3979|3986.8|3980.8|3985|3979|3
1723642700000|2024-08-14 13:38:20|3985.6|3979.6|3986|3980|3986.6|3980.6|3985.6|3979.6|25
1723642710000|2024-08-14 13:38:30|3985|3979|3984|3978|3985|3979|3983|3977|16
1723642720000|2024-08-14 13:38:40|3984.3|3978.3|3983.8|3977.8|3984.8|3978.8|3983.8|3977.8|1
1723642730000|2024-08-14 13:38:50|3983.4|3977.4|3982.8|3976.8|3983.4|3977.4|3982|3976|9
1723642740000|2024-08-14 13:39:00|3982|3976|3984.8|3978.8|3984.8|3978.8|3981.8|3975.8|10
1723642750000|2024-08-14 13:39:10|3984.3|3978.3|3984.8|3978.8|3985.1|3979.1|3982.8|3976.8|2
1723642760000|2024-08-14 13:39:20|3985.1|3979.1|3987.8|3981.8|3987.8|3981.8|3985.1|3979.1|1
1723642770000|2024-08-14 13:39:30|3988.8|3982.8|3986.8|3980.8|3988.8|3982.8|3986.8|3980.8|3
1723642780000|2024-08-14 13:39:40|3987|3981|3987.8|3981.8|3988.3|3982.3|3986.8|3980.8|9
1723642790000|2024-08-14 13:39:50|3988.1|3982.1|3989.8|3983.8|3990|3984|3987.8|3981.8|3
1723642800000|2024-08-14 13:40:00|3990|3984|3987.8|3981.8|3990.1|3984.1|3986.8|3980.8|34
1723642810000|2024-08-14 13:40:10|3988.8|3982.8|3989|3983|3989|3983|3987.3|3981.3|8
1723642820000|2024-08-14 13:40:20|3988.8|3982.8|3988|3982|3989.8|3983.8|3987.5|3981.5|5
1723642830000|2024-08-14 13:40:30|3988.3|3982.3|3989.8|3983.8|3990|3984|3988.3|3982.3|0
1723642840000|2024-08-14 13:40:40|3990|3984|3992.8|3986.8|3992.8|3986.8|3988.8|3982.8|17
1723642850000|2024-08-14 13:40:50|3993.3|3987.3|3998.4|3992.4|3998.6|3992.6|3993.3|3987.3|27
1723642860000|2024-08-14 13:41:00|3999.4|3993.4|4001.2|3995.2|4002.4|3996.4|3998.9|3992.9|0
1723642870000|2024-08-14 13:41:10|4001.9|3995.9|3998.6|3992.6|4001.9|3995.9|3998.6|3992.6|10
1723642880000|2024-08-14 13:41:20|3998.9|3992.9|3998.9|3992.9|3999.6|3993.6|3998.4|3992.4|2
1723642890000|2024-08-14 13:41:30|3999.4|3993.4|3999.4|3993.4|3999.6|3993.6|3998.6|3992.6|2
1723642900000|2024-08-14 13:41:40|3999.6|3993.6|4000.6|3994.6|4000.8|3994.8|3998.6|3992.6|7
1723642910000|2024-08-14 13:41:50|4000.8|3994.8|4002.6|3996.6|4002.6|3996.6|4000.8|3994.8|12
1723642920000|2024-08-14 13:42:00|4001.8|3995.8|4002.4|3996.4|4002.8|3996.8|4001.8|3995.8|2
1723642930000|2024-08-14 13:42:10|4002.8|3996.8|3999.6|3993.6|4002.8|3996.8|3999.6|3993.6|5
1723642940000|2024-08-14 13:42:20|3999.8|3993.8|3998.3|3992.3|4000|3994|3998|3992|1
1723642950000|2024-08-14 13:42:30|3998.5|3992.5|3994.6|3988.6|3999.8|3993.8|3992.6|3986.6|22
1723642960000|2024-08-14 13:42:40|3994.8|3988.8|3993.3|3987.3|3994.8|3988.8|3993.3|3987.3|5
1723642970000|2024-08-14 13:42:50|3993.6|3987.6|3993.9|3987.9|3994.6|3988.6|3993.4|3987.4|1
1723642980000|2024-08-14 13:43:00|3993.6|3987.6|3994.4|3988.4|3994.4|3988.4|3991.9|3985.9|3
1723642990000|2024-08-14 13:43:10|3994.6|3988.6|3995.6|3989.6|3996.1|3990.1|3994.6|3988.6|0
1723643000000|2024-08-14 13:43:20|3996.3|3990.3|3997.6|3991.6|3997.6|3991.6|3995.4|3989.4|23
1723643010000|2024-08-14 13:43:30|3998.6|3992.6|3997.8|3991.8|3998.6|3992.6|3997.8|3991.8|8
1723643020000|2024-08-14 13:43:40|3998.3|3992.3|4000.8|3994.8|4000.8|3994.8|3997.8|3991.8|7
1723643030000|2024-08-14 13:43:50|4000.6|3994.6|3999.6|3993.6|4001.2|3995.2|3999.5|3993.5|21
1723643040000|2024-08-14 13:44:00|3999.8|3993.8|4000.8|3994.8|4001.3|3995.3|3999.8|3993.8|4
1723643050000|2024-08-14 13:44:10|4000.6|3994.6|3999.8|3993.8|4001|3995|3998.8|3992.8|2
1723643060000|2024-08-14 13:44:20|3998.5|3992.5|3995.6|3989.6|3998.5|3992.5|3995.3|3989.3|17
1723643070000|2024-08-14 13:44:30|3995.3|3989.3|3994.6|3988.6|3995.8|3989.8|3994.6|3988.6|6
1723643080000|2024-08-14 13:44:40|3993.8|3987.8|3992.8|3986.8|3993.8|3987.8|3992.3|3986.3|2
1723643090000|2024-08-14 13:44:50|3993.6|3987.6|3993.3|3987.3|3993.6|3987.6|3993.1|3987.1|0
1723643100000|2024-08-14 13:45:00|3993.6|3987.6|3992.8|3986.8|3993.8|3987.8|3992.8|3986.8|6
1723643110000|2024-08-14 13:45:10|3994|3988|3994|3988|3994.2|3988.2|3993.7|3987.7|4
1723643120000|2024-08-14 13:45:20|3994.2|3988.2|3993|3987|3996|3990|3993|3987|117
1723643130000|2024-08-14 13:45:30|3992.7|3986.7|3994|3988|3994|3988|3992.2|3986.2|113
1723643140000|2024-08-14 13:45:40|3994.2|3988.2|3994.3|3988.3|3994.4|3988.4|3993.8|3987.8|20
1723643150000|2024-08-14 13:45:50|3995|3989|3995.8|3989.8|3997.5|3991.5|3995|3989|10
1723643160000|2024-08-14 13:46:00|3996.1|3990.1|3999.1|3993.1|3999.4|3993.4|3996.1|3990.1|0
1723643170000|2024-08-14 13:46:10|3999.6|3993.6|3999.6|3993.6|3999.8|3993.8|3999.1|3993.1|2
1723643180000|2024-08-14 13:46:20|3999.8|3993.8|4001.1|3995.1|4002.1|3996.1|3999.8|3993.8|28
1723643190000|2024-08-14 13:46:30|4001.3|3995.3|4001.3|3995.3|4002.3|3996.3|4001.1|3995.1|2
1723643200000|2024-08-14 13:46:40|4002.1|3996.1|4000.8|3994.8|4002.1|3996.1|4000.1|3994.1|2
1723643210000|2024-08-14 13:46:50|4000.3|3994.3|3999.3|3993.3|4000.3|3994.3|3999.3|3993.3|1
1723643220000|2024-08-14 13:47:00|3999.5|3993.5|4003.3|3997.3|4003.3|3997.3|3999.5|3993.5|9
1723643230000|2024-08-14 13:47:10|4002.9|3996.9|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|12
1723643240000|2024-08-14 13:47:20|4004.9|3998.9|4003.9|3997.9|4005.9|3999.9|4003.9|3997.9|5
1723643250000|2024-08-14 13:47:30|4004.1|3998.1|4010.5|4004.5|4010.5|4004.5|4004.1|3998.1|123
1723643260000|2024-08-14 13:47:40|4010.3|4004.3|4009.5|4003.5|4010.3|4004.3|4009.5|4003.5|4
1723643270000|2024-08-14 13:47:50|4009.3|4003.3|4007.8|4001.8|4009.3|4003.3|4007.8|4001.8|0
1723643280000|2024-08-14 13:48:00|4007.5|4001.5|4005.1|3999.1|4007.5|4001.5|4005.1|3999.1|5
1723643290000|2024-08-14 13:48:10|4005.3|3999.3|4003.8|3997.8|4005.3|3999.3|4003.8|3997.8|1
1723643300000|2024-08-14 13:48:20|4004.1|3998.1|4006.1|4000.1|4006.3|4000.3|4004.1|3998.1|4
1723643310000|2024-08-14 13:48:30|4006.3|4000.3|4006.9|4000.9|4007.5|4001.5|4006.1|4000.1|14
1723643320000|2024-08-14 13:48:40|4007.1|4001.1|4011.1|4005.1|4011.1|4005.1|4007.1|4001.1|8
1723643330000|2024-08-14 13:48:50|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|1
1723643340000|2024-08-14 13:49:00|4010.4|4004.4|4010.4|4004.4|4011.9|4005.9|4010.1|4004.1|87
1723643350000|2024-08-14 13:49:10|4010.2|4004.2|4009.9|4003.9|4010.4|4004.4|4009.9|4003.9|5
1723643360000|2024-08-14 13:49:20|4010.1|4004.1|4006.4|4000.4|4010.4|4004.4|4006.4|4000.4|2
1723643370000|2024-08-14 13:49:30|4006.9|4000.9|4005|3999|4006.9|4000.9|4004|3998|9
1723643380000|2024-08-14 13:49:40|4004.7|3998.7|4002.9|3996.9|4004.7|3998.7|4002.7|3996.7|4
1723643390000|2024-08-14 13:49:50|4002.6|3996.6|4002.1|3996.1|4003.4|3997.4|4002.1|3996.1|3
1723643400000|2024-08-14 13:50:00|4002.9|3996.9|4003.2|3997.2|4003.2|3997.2|4002.1|3996.1|9
1723643410000|2024-08-14 13:50:10|4003.4|3997.4|4004.7|3998.7|4004.7|3998.7|4002.9|3996.9|4
1723643420000|2024-08-14 13:50:20|4005|3999|4000.8|3994.8|4005|3999|4000.8|3994.8|9
1723643430000|2024-08-14 13:50:30|4000.3|3994.3|4000.1|3994.1|4001.8|3995.8|4000.1|3994.1|0
1723643440000|2024-08-14 13:50:40|3999.3|3993.3|4001.5|3995.5|4002|3996|3999.3|3993.3|8
1723643450000|2024-08-14 13:50:50|4000.3|3994.3|3999.1|3993.1|4001.6|3995.6|3999.1|3993.1|45
1723643460000|2024-08-14 13:51:00|3999.6|3993.6|3996.8|3990.8|3999.8|3993.8|3996.8|3990.8|119
1723643470000|2024-08-14 13:51:10|3997|3991|3998.8|3992.8|3998.8|3992.8|3997|3991|3
1723643480000|2024-08-14 13:51:20|3999|3993|4000|3994|4000|3994|3999|3993|2
1723643490000|2024-08-14 13:51:30|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|2
1723643500000|2024-08-14 13:51:40|4001|3995|3998.8|3992.8|4001|3995|3998.8|3992.8|5
1723643510000|2024-08-14 13:51:50|3999.2|3993.2|4001.3|3995.3|4002|3996|3999.2|3993.2|5
1723643520000|2024-08-14 13:52:00|4001.1|3995.1|4003.8|3997.8|4003.8|3997.8|4001.1|3995.1|4
1723643530000|2024-08-14 13:52:10|4004|3998|4003.8|3997.8|4004|3998|4002.8|3996.8|1
1723643540000|2024-08-14 13:52:20|4002.9|3996.9|4003.6|3997.6|4003.6|3997.6|4002.9|3996.9|53
1723643550000|2024-08-14 13:52:30|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4002.4|3996.4|2
1723643560000|2024-08-14 13:52:40|4003.6|3997.6|4004.6|3998.6|4005|3999|4003.6|3997.6|2
1723643570000|2024-08-14 13:52:50|4004.8|3998.8|4008.6|4002.6|4008.6|4002.6|4004.8|3998.8|1
1723643580000|2024-08-14 13:53:00|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|1
1723643590000|2024-08-14 13:53:10|4006.6|4000.6|4008.6|4002.6|4008.6|4002.6|4006.6|4000.6|2
1723643600000|2024-08-14 13:53:20|4008.8|4002.8|4008.4|4002.4|4008.8|4002.8|4008.4|4002.4|2
1723643610000|2024-08-14 13:53:30|4008.8|4002.8|4009.4|4003.4|4009.6|4003.6|4008.8|4002.8|1
1723643620000|2024-08-14 13:53:40|4009.1|4003.1|4009.8|4003.8|4009.8|4003.8|4009.1|4003.1|8
1723643630000|2024-08-14 13:53:50|4010.4|4004.4|4008.3|4002.3|4010.6|4004.6|4008.3|4002.3|14
1723643640000|2024-08-14 13:54:00|4008.6|4002.6|4008.8|4002.8|4010.4|4004.4|4008.6|4002.6|23
1723643650000|2024-08-14 13:54:10|4009.1|4003.1|4007.6|4001.6|4009.1|4003.1|4007.6|4001.6|0
1723643660000|2024-08-14 13:54:20|4007.8|4001.8|4006.9|4000.9|4008.6|4002.6|4006.6|4000.6|13
1723643670000|2024-08-14 13:54:30|4006.6|4000.6|4007.6|4001.6|4007.6|4001.6|4006.6|4000.6|1
1723643680000|2024-08-14 13:54:40|4007.8|4001.8|4009|4003|4009|4003|4007.6|4001.6|4
1723643690000|2024-08-14 13:54:50|4008.8|4002.8|4009.2|4003.2|4009.2|4003.2|4008|4002|3
1723643700000|2024-08-14 13:55:00|4008|4002|4012.4|4006.4|4012.9|4006.9|4008|4002|40
1723643710000|2024-08-14 13:55:10|4012.2|4006.2|4013|4007|4015|4009|4010.7|4004.7|16
1723643720000|2024-08-14 13:55:20|4012.8|4006.8|4015.5|4009.5|4015.5|4009.5|4012.8|4006.8|19
1723643730000|2024-08-14 13:55:30|4015.8|4009.8|4015|4009|4016|4010|4014.8|4008.8|8
1723643740000|2024-08-14 13:55:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1723643750000|2024-08-14 13:55:50|4014.6|4008.6|4013.6|4007.6|4014.6|4008.6|4012.8|4006.8|8
1723643760000|2024-08-14 13:56:00|4014.4|4008.4|4015.1|4009.1|4015.8|4009.8|4013.3|4007.3|8
1723643770000|2024-08-14 13:56:10|4015.8|4009.8|4013.8|4007.8|4015.8|4009.8|4013.8|4007.8|6
1723643780000|2024-08-14 13:56:20|4012.8|4006.8|4011.1|4005.1|4013.5|4007.5|4010.8|4004.8|1
1723643790000|2024-08-14 13:56:30|4011.5|4005.5|4011.8|4005.8|4012.6|4006.6|4011.5|4005.5|1
1723643800000|2024-08-14 13:56:40|4012.1|4006.1|4011.8|4005.8|4012.6|4006.6|4011.4|4005.4|2
1723643810000|2024-08-14 13:56:50|4012.1|4006.1|4009.8|4003.8|4012.1|4006.1|4009.4|4003.4|6
1723643820000|2024-08-14 13:57:00|4010.5|4004.5|4014.4|4008.4|4014.4|4008.4|4010.5|4004.5|9
1723643830000|2024-08-14 13:57:10|4014.1|4008.1|4013.8|4007.8|4014.6|4008.6|4013.1|4007.1|6
1723643840000|2024-08-14 13:57:20|4013.6|4007.6|4012.8|4006.8|4013.6|4007.6|4012.8|4006.8|0
1723643850000|2024-08-14 13:57:30|4011.5|4005.5|4011.8|4005.8|4012.3|4006.3|4011.5|4005.5|1
1723643860000|2024-08-14 13:57:40|4011.6|4005.6|4010.4|4004.4|4011.6|4005.6|4009.4|4003.4|4
1723643880000|2024-08-14 13:58:00|4011.7|4005.7|4012.3|4006.3|4012.3|4006.3|4010.4|4004.4|33
1723643890000|2024-08-14 13:58:10|4012.6|4006.6|4010.9|4004.9|4012.8|4006.8|4010.9|4004.9|14
1723643900000|2024-08-14 13:58:20|4011.4|4005.4|4009.4|4003.4|4011.4|4005.4|4009.4|4003.4|8
1723643910000|2024-08-14 13:58:30|4009.9|4003.9|4010|4004|4010|4004|4009|4003|20
1723643920000|2024-08-14 13:58:40|4010.2|4004.2|4009.3|4003.3|4010.2|4004.2|4007.6|4001.6|7
1723643930000|2024-08-14 13:58:50|4009.6|4003.6|4011.3|4005.3|4011.3|4005.3|4009.6|4003.6|2
1723643940000|2024-08-14 13:59:00|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4010.8|4004.8|6
1723643950000|2024-08-14 13:59:10|4012.2|4006.2|4014|4008|4014|4008|4012.2|4006.2|5
1723643960000|2024-08-14 13:59:20|4013.8|4007.8|4010|4004|4014|4008|4010|4004|48
1723643970000|2024-08-14 13:59:30|4009.8|4003.8|4007|4001|4010|4004|4007|4001|1
1723643980000|2024-08-14 13:59:40|4006.3|4000.3|4005.2|3999.2|4006.3|4000.3|4005.2|3999.2|1
1723643990000|2024-08-14 13:59:50|4007|4001|4007.6|4001.6|4008.4|4002.4|4007|4001|5
1723644000000|2024-08-14 14:00:00|4007|4001|4000.5|3994.5|4007|4001|4000.5|3994.5|19
1723644010000|2024-08-14 14:00:10|4000.3|3994.3|3997.4|3991.4|4000.8|3994.8|3997.4|3991.4|10
1723644020000|2024-08-14 14:00:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.2|3992.2|11
1723644030000|2024-08-14 14:00:30|3998.5|3992.5|3999.8|3993.8|3999.8|3993.8|3998.5|3992.5|4
1723644040000|2024-08-14 14:00:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|8
1723644050000|2024-08-14 14:00:50|3998.6|3992.6|3997.9|3991.9|3998.6|3992.6|3997.6|3991.6|3
1723644060000|2024-08-14 14:01:00|3997.7|3991.7|3999.8|3993.8|4001|3995|3997.7|3991.7|8
1723644070000|2024-08-14 14:01:10|4001|3995|4001|3995|4001|3995|4001|3995|6
1723644080000|2024-08-14 14:01:20|4002|3996|4003|3997|4003|3997|4002|3996|2
1723644090000|2024-08-14 14:01:30|4003.5|3997.5|4002.8|3996.8|4003.5|3997.5|4002.8|3996.8|5
1723644100000|2024-08-14 14:01:40|4002|3996|4001.6|3995.6|4002|3996|4001.6|3995.6|3
1723644110000|2024-08-14 14:01:50|4000.8|3994.8|4001.8|3995.8|4002.6|3996.6|4000.8|3994.8|3
1723644120000|2024-08-14 14:02:00|4001.6|3995.6|4001.6|3995.6|4001.8|3995.8|4001.6|3995.6|0
1723644130000|2024-08-14 14:02:10|4000.8|3994.8|3998.7|3992.7|4002.4|3996.4|3998.7|3992.7|7
1723644140000|2024-08-14 14:02:20|3998.5|3992.5|3998.7|3992.7|3998.7|3992.7|3998.5|3992.5|2
1723644150000|2024-08-14 14:02:30|3998.5|3992.5|3998.9|3992.9|3998.9|3992.9|3998.5|3992.5|3
1723644160000|2024-08-14 14:02:40|3999.7|3993.7|3999.5|3993.5|4001|3995|3999.2|3993.2|3
1723644170000|2024-08-14 14:02:50|3999.7|3993.7|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|2
1723644180000|2024-08-14 14:03:00|3999.7|3993.7|3999.7|3993.7|4000.7|3994.7|3999.5|3993.5|20
1723644190000|2024-08-14 14:03:10|3998.1|3992.1|3997.7|3991.7|3998.1|3992.1|3997.7|3991.7|4
1723644200000|2024-08-14 14:03:20|3997.9|3991.9|3999.9|3993.9|3999.9|3993.9|3997.7|3991.7|7
1723644210000|2024-08-14 14:03:30|3999.7|3993.7|3998.7|3992.7|3999.7|3993.7|3998.4|3992.4|13
1723644220000|2024-08-14 14:03:40|3998.1|3992.1|3998.4|3992.4|3998.6|3992.6|3998.1|3992.1|0
1723644230000|2024-08-14 14:03:50|3998.9|3992.9|3996.6|3990.6|3999.1|3993.1|3995.4|3989.4|14
1723644240000|2024-08-14 14:04:00|3995.6|3989.6|3998.3|3992.3|3998.3|3992.3|3995.1|3989.1|18
1723644250000|2024-08-14 14:04:10|3998.5|3992.5|3998.3|3992.3|3999.3|3993.3|3998.3|3992.3|0
1723644260000|2024-08-14 14:04:20|3997.5|3991.5|3997.1|3991.1|3999.7|3993.7|3996.8|3990.8|8
1723644270000|2024-08-14 14:04:30|3996.9|3990.9|3993.3|3987.3|3997.1|3991.1|3993.3|3987.3|1
1723644280000|2024-08-14 14:04:40|3993.9|3987.9|3993.9|3987.9|3994.8|3988.8|3993.9|3987.9|2
1723644290000|2024-08-14 14:04:50|3994.4|3988.4|3996.9|3990.9|3996.9|3990.9|3994.4|3988.4|0
1723644300000|2024-08-14 14:05:00|3996.7|3990.7|3995.3|3989.3|3997.2|3991.2|3994.7|3988.7|5
1723644310000|2024-08-14 14:05:10|3995.1|3989.1|3993.9|3987.9|3995.3|3989.3|3993.8|3987.8|13
1723644320000|2024-08-14 14:05:20|3992.8|3986.8|3992.5|3986.5|3994.3|3988.3|3992.2|3986.2|8
1723644330000|2024-08-14 14:05:30|3992.3|3986.3|3991.2|3985.2|3992.3|3986.3|3990.7|3984.7|1
1723644340000|2024-08-14 14:05:40|3990.7|3984.7|3992.4|3986.4|3993.2|3987.2|3990.7|3984.7|13
1723644350000|2024-08-14 14:05:50|3992|3986|3993.5|3987.5|3993.5|3987.5|3992|3986|3
1723644360000|2024-08-14 14:06:00|3993.7|3987.7|3993.5|3987.5|3993.7|3987.7|3993.5|3987.5|1
1723644370000|2024-08-14 14:06:10|3993.7|3987.7|3991.7|3985.7|3993.7|3987.7|3991.7|3985.7|2
1723644380000|2024-08-14 14:06:20|3992.7|3986.7|3991.9|3985.9|3992.9|3986.9|3991.7|3985.7|16
1723644390000|2024-08-14 14:06:30|3992.1|3986.1|3991.9|3985.9|3992.9|3986.9|3991.9|3985.9|1
1723644400000|2024-08-14 14:06:40|||||||||1
1723644410000|2024-08-14 14:06:50|3992.4|3986.4|3991.9|3985.9|3993.1|3987.1|3991.9|3985.9|3
1723644420000|2024-08-14 14:07:00|3991.7|3985.7|3991.9|3985.9|3991.9|3985.9|3991.7|3985.7|4
1723644430000|2024-08-14 14:07:10|3992.7|3986.7|3993.9|3987.9|3994.5|3988.5|3992.7|3986.7|2
1723644440000|2024-08-14 14:07:20|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|1
1723644450000|2024-08-14 14:07:30|3994.6|3988.6|3995.1|3989.1|3995.1|3989.1|3994.1|3988.1|0
1723644460000|2024-08-14 14:07:40|3995.4|3989.4|3994.1|3988.1|3995.9|3989.9|3994.1|3988.1|1
1723644470000|2024-08-14 14:07:50|3993.9|3987.9|3993.1|3987.1|3994.1|3988.1|3992.9|3986.9|1
1723644480000|2024-08-14 14:08:00|3992.9|3986.9|3993.1|3987.1|3993.1|3987.1|3991.1|3985.1|6
1723644490000|2024-08-14 14:08:10|3994.1|3988.1|3993.1|3987.1|3994.1|3988.1|3992.1|3986.1|3
1723644500000|2024-08-14 14:08:20|3992.9|3986.9|3992.6|3986.6|3992.9|3986.9|3992.3|3986.3|0
1723644510000|2024-08-14 14:08:30|3992.4|3986.4|3992.1|3986.1|3992.6|3986.6|3992.1|3986.1|0
1723644520000|2024-08-14 14:08:40|3991.8|3985.8|3989.9|3983.9|3991.8|3985.8|3989.9|3983.9|8
1723644530000|2024-08-14 14:08:50|3990.1|3984.1|3992.1|3986.1|3992.1|3986.1|3990.1|3984.1|3
1723644540000|2024-08-14 14:09:00|3992.3|3986.3|3993.1|3987.1|3993.2|3987.2|3992.3|3986.3|0
1723644550000|2024-08-14 14:09:10|||||||||1
1723644560000|2024-08-14 14:09:20|3991.1|3985.1|3989.5|3983.5|3991.1|3985.1|3988.8|3982.8|5
1723644570000|2024-08-14 14:09:30|3989.3|3983.3|3989|3983|3989.5|3983.5|3988.5|3982.5|0
1723644580000|2024-08-14 14:09:40|3988.8|3982.8|3988.5|3982.5|3989.3|3983.3|3988.5|3982.5|1
1723644590000|2024-08-14 14:09:50|3988.3|3982.3|3986.3|3980.3|3988.3|3982.3|3986.3|3980.3|6
1723644600000|2024-08-14 14:10:00|3986.6|3980.6|3989.1|3983.1|3989.1|3983.1|3985.3|3979.3|9
1723644610000|2024-08-14 14:10:10|3989.3|3983.3|3989.5|3983.5|3989.5|3983.5|3989.3|3983.3|1
1723644620000|2024-08-14 14:10:20|3990.1|3984.1|3989.3|3983.3|3990.3|3984.3|3988|3982|1
1723644630000|2024-08-14 14:10:30|3989|3983|3983|3977|3989.3|3983.3|3982.7|3976.7|13
1723644640000|2024-08-14 14:10:40|3982|3976|3982.3|3976.3|3982.7|3976.7|3982|3976|17
1723644650000|2024-08-14 14:10:50|3983|3977|3982.3|3976.3|3983|3977|3982|3976|1
1723644660000|2024-08-14 14:11:00|3983.1|3977.1|3983.3|3977.3|3983.3|3977.3|3982|3976|9
1723644670000|2024-08-14 14:11:10|3983.1|3977.1|3984.5|3978.5|3984.5|3978.5|3982.8|3976.8|2
1723644680000|2024-08-14 14:11:20|3984.3|3978.3|3980.5|3974.5|3984.3|3978.3|3980.5|3974.5|0
1723644690000|2024-08-14 14:11:30|3981|3975|3984.2|3978.2|3984.7|3978.7|3981|3975|52
1723644700000|2024-08-14 14:11:40|3984|3978|3980.9|3974.9|3984.7|3978.7|3980.9|3974.9|1
1723644710000|2024-08-14 14:11:50|3981.4|3975.4|3981.7|3975.7|3982|3976|3981.4|3975.4|3
1723644720000|2024-08-14 14:12:00|3982|3976|3983.7|3977.7|3983.7|3977.7|3981.4|3975.4|2
1723644730000|2024-08-14 14:12:10|3983.2|3977.2|3982|3976|3983.2|3977.2|3981.7|3975.7|1
1723644740000|2024-08-14 14:12:20|3981.7|3975.7|3980.5|3974.5|3982|3976|3978.1|3972.1|14
1723644750000|2024-08-14 14:12:30|3980.2|3974.2|3980.1|3974.1|3980.5|3974.5|3979.6|3973.6|6
1723644760000|2024-08-14 14:12:40|3979.8|3973.8|3980.6|3974.6|3980.6|3974.6|3979.3|3973.3|3
1723644770000|2024-08-14 14:12:50|3980.3|3974.3|3980.6|3974.6|3980.6|3974.6|3979.8|3973.8|0
1723644780000|2024-08-14 14:13:00|3981.2|3975.2|3981.8|3975.8|3982.9|3976.9|3981.2|3975.2|65
1723644790000|2024-08-14 14:13:10|3982|3976|3981.5|3975.5|3982.2|3976.2|3981.2|3975.2|0
1723644800000|2024-08-14 14:13:20|3981|3975|3982.8|3976.8|3982.8|3976.8|3981|3975|3
1723644810000|2024-08-14 14:13:30|3983|3977|3984.2|3978.2|3984.2|3978.2|3983|3977|2
1723644820000|2024-08-14 14:13:40|3984|3978|3982.2|3976.2|3984.4|3978.4|3982.2|3976.2|3
1723644830000|2024-08-14 14:13:50|3981.6|3975.6|3982.1|3976.1|3982.8|3976.8|3981.4|3975.4|9
1723644840000|2024-08-14 14:14:00|3982.6|3976.6|3981.4|3975.4|3982.6|3976.6|3980.8|3974.8|1
1723644850000|2024-08-14 14:14:10|3981.6|3975.6|3981.8|3975.8|3981.8|3975.8|3981.6|3975.6|27
1723644860000|2024-08-14 14:14:20|3981.6|3975.6|3981.8|3975.8|3981.8|3975.8|3981|3975|2
1723644880000|2024-08-14 14:14:40|3983.3|3977.3|3984|3978|3984|3978|3982.8|3976.8|2
1723644890000|2024-08-14 14:14:50|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.6|3977.6|2
1723644900000|2024-08-14 14:15:00|3983.9|3977.9|3985.1|3979.1|3985.6|3979.6|3983.6|3977.6|0
1723644910000|2024-08-14 14:15:10|3984.8|3978.8|3983.8|3977.8|3984.8|3978.8|3983|3977|2
1723644920000|2024-08-14 14:15:20|3983.6|3977.6|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|0
1723644930000|2024-08-14 14:15:30|3983.6|3977.6|3981.2|3975.2|3983.8|3977.8|3981.2|3975.2|34
1723644940000|2024-08-14 14:15:40|3980.9|3974.9|3981.2|3975.2|3981.2|3975.2|3980.9|3974.9|0
1723644950000|2024-08-14 14:15:50|3981|3975|3981.2|3975.2|3981.2|3975.2|3981|3975|1
1723644960000|2024-08-14 14:16:00|3981.5|3975.5|3982.2|3976.2|3982.2|3976.2|3981.5|3975.5|20
1723644970000|2024-08-14 14:16:10|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|1
1723644980000|2024-08-14 14:16:20|3983.6|3977.6|3987.3|3981.3|3987.3|3981.3|3983.6|3977.6|3
1723644990000|2024-08-14 14:16:30|3987.4|3981.4|3986.2|3980.2|3988|3982|3986.2|3980.2|5
1723645000000|2024-08-14 14:16:40|3986.5|3980.5|3985|3979|3986.5|3980.5|3985|3979|1
1723645010000|2024-08-14 14:16:50|3984.8|3978.8|3983|3977|3984.8|3978.8|3982.7|3976.7|0
1723645020000|2024-08-14 14:17:00|3984|3978|3986|3980|3986|3980|3983.3|3977.3|8
1723645030000|2024-08-14 14:17:10|3985.8|3979.8|3987.3|3981.3|3987.3|3981.3|3984.8|3978.8|1
1723645040000|2024-08-14 14:17:20|3987.6|3981.6|3984.6|3978.6|3987.6|3981.6|3984.6|3978.6|4
1723645050000|2024-08-14 14:17:30|3984.4|3978.4|3984.8|3978.8|3984.8|3978.8|3983.4|3977.4|10
1723645060000|2024-08-14 14:17:40|3985|3979|3986|3980|3987|3981|3985|3979|2
1723645070000|2024-08-14 14:17:50|3986.8|3980.8|3985|3979|3987|3981|3984.2|3978.2|1
1723645080000|2024-08-14 14:18:00|3984.2|3978.2|3984.7|3978.7|3985|3979|3984.2|3978.2|0
1723645090000|2024-08-14 14:18:10|3985|3979|3984.2|3978.2|3985|3979|3984.2|3978.2|0
1723645100000|2024-08-14 14:18:20|3983|3977|3981.7|3975.7|3983|3977|3981.5|3975.5|6
1723645110000|2024-08-14 14:18:30|3982.2|3976.2|3984.8|3978.8|3984.8|3978.8|3980.7|3974.7|13
1723645120000|2024-08-14 14:18:40|3985.3|3979.3|3985.6|3979.6|3985.6|3979.6|3984.8|3978.8|0
1723645130000|2024-08-14 14:18:50|3985.3|3979.3|3987.2|3981.2|3987.4|3981.4|3985.1|3979.1|4
1723645140000|2024-08-14 14:19:00|3987.4|3981.4|3988.4|3982.4|3988.4|3982.4|3987.2|3981.2|0
1723645150000|2024-08-14 14:19:10|3988.2|3982.2|3987.6|3981.6|3988.4|3982.4|3987.6|3981.6|0
1723645160000|2024-08-14 14:19:20|3988.4|3982.4|3987.6|3981.6|3988.4|3982.4|3987.4|3981.4|2
1723645170000|2024-08-14 14:19:30|3988.4|3982.4|3992.6|3986.6|3992.6|3986.6|3988.4|3982.4|4
1723645180000|2024-08-14 14:19:40|3992.9|3986.9|3988.8|3982.8|3992.9|3986.9|3988.6|3982.6|3
1723645190000|2024-08-14 14:19:50|3988.6|3982.6|3988.6|3982.6|3988.8|3982.8|3988.6|3982.6|0
1723645200000|2024-08-14 14:20:00|3988.8|3982.8|3988.6|3982.6|3988.8|3982.8|3988.6|3982.6|0
1723645210000|2024-08-14 14:20:10|3988.9|3982.9|3989.6|3983.6|3989.6|3983.6|3988.6|3982.6|1
1723645220000|2024-08-14 14:20:20|3989.8|3983.8|3989.6|3983.6|3990.6|3984.6|3989.1|3983.1|2
1723645230000|2024-08-14 14:20:30|3989.4|3983.4|3989.4|3983.4|3989.6|3983.6|3989.4|3983.4|0
1723645240000|2024-08-14 14:20:40|3988.4|3982.4|3989.2|3983.2|3989.7|3983.7|3988.4|3982.4|2
1723645250000|2024-08-14 14:20:50|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|2
1723645260000|2024-08-14 14:21:00|3990.9|3984.9|3993.2|3987.2|3993.2|3987.2|3990.9|3984.9|0
1723645270000|2024-08-14 14:21:10|3993|3987|3993.6|3987.6|3993.6|3987.6|3992.2|3986.2|1
1723645280000|2024-08-14 14:21:20|3992.8|3986.8|3991.6|3985.6|3992.8|3986.8|3991.6|3985.6|1
1723645290000|2024-08-14 14:21:30|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3989.6|3983.6|0
1723645300000|2024-08-14 14:21:40|3991.2|3985.2|3989.6|3983.6|3991.2|3985.2|3989.4|3983.4|0
1723645310000|2024-08-14 14:21:50|3989.4|3983.4|3990.6|3984.6|3991.2|3985.2|3989.4|3983.4|1
1723645320000|2024-08-14 14:22:00|3990.4|3984.4|3989.2|3983.2|3991.2|3985.2|3989.2|3983.2|3
1723645330000|2024-08-14 14:22:10|3989.6|3983.6|3987.2|3981.2|3990.2|3984.2|3987.2|3981.2|3
1723645340000|2024-08-14 14:22:20|3988.2|3982.2|3989.2|3983.2|3989.2|3983.2|3988|3982|0
1723645350000|2024-08-14 14:22:30|3989|3983|3989.2|3983.2|3989.2|3983.2|3988.2|3982.2|0
1723645360000|2024-08-14 14:22:40|3989|3983|3987.5|3981.5|3989|3983|3987.5|3981.5|0
1723645370000|2024-08-14 14:22:50|3987.9|3981.9|3988.2|3982.2|3988.2|3982.2|3987.2|3981.2|0
1723645380000|2024-08-14 14:23:00|3989|3983|3989|3983|3989.2|3983.2|3988.7|3982.7|0
1723645390000|2024-08-14 14:23:10|3988.2|3982.2|3988|3982|3988.2|3982.2|3988|3982|0
1723645400000|2024-08-14 14:23:20|3988.2|3982.2|3987.5|3981.5|3989.2|3983.2|3987.5|3981.5|0
1723645410000|2024-08-14 14:23:30|3987.9|3981.9|3988.2|3982.2|3988.2|3982.2|3987.9|3981.9|0
1723645420000|2024-08-14 14:23:40|3987.2|3981.2|3986.2|3980.2|3987.2|3981.2|3986.2|3980.2|1
1723645430000|2024-08-14 14:23:50|3986|3980|3986.2|3980.2|3986.2|3980.2|3986|3980|0
1723645440000|2024-08-14 14:24:00|3986|3980|3983.2|3977.2|3986.2|3980.2|3983.2|3977.2|1
1723645450000|2024-08-14 14:24:10|3982.2|3976.2|3980.6|3974.6|3982.6|3976.6|3980.6|3974.6|9
1723645460000|2024-08-14 14:24:20|3981.6|3975.6|3982.2|3976.2|3982.4|3976.4|3981.6|3975.6|2
1723645470000|2024-08-14 14:24:30|3982.4|3976.4|3982.9|3976.9|3983.4|3977.4|3982.4|3976.4|2
1723645480000|2024-08-14 14:24:40|3983.2|3977.2|3984.1|3978.1|3984.1|3978.1|3983.2|3977.2|6
1723645490000|2024-08-14 14:24:50|3984.4|3978.4|3983.6|3977.6|3984.4|3978.4|3983.6|3977.6|0
1723645500000|2024-08-14 14:25:00|3983.9|3977.9|3983.9|3977.9|3984.6|3978.6|3983.6|3977.6|1
1723645510000|2024-08-14 14:25:10|3983.6|3977.6|3984.6|3978.6|3984.6|3978.6|3983.6|3977.6|0
1723645520000|2024-08-14 14:25:20|3984.8|3978.8|3984.9|3978.9|3984.9|3978.9|3984.6|3978.6|0
1723645530000|2024-08-14 14:25:30|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1723645540000|2024-08-14 14:25:40|3984.1|3978.1|3982.6|3976.6|3984.1|3978.1|3982.6|3976.6|12
1723645550000|2024-08-14 14:25:50|3982.3|3976.3|3981.9|3975.9|3982.6|3976.6|3981.6|3975.6|2
1723645560000|2024-08-14 14:26:00|3982.2|3976.2|3982.2|3976.2|3982.6|3976.6|3982.2|3976.2|2
1723645570000|2024-08-14 14:26:10|3981.4|3975.4|3981.2|3975.2|3981.4|3975.4|3980.9|3974.9|3
1723645580000|2024-08-14 14:26:20|3980.9|3974.9|3980.6|3974.6|3981.2|3975.2|3980.4|3974.4|2
1723645590000|2024-08-14 14:26:30|3981.2|3975.2|3982.9|3976.9|3983.2|3977.2|3981.2|3975.2|2
1723645600000|2024-08-14 14:26:40|3982.6|3976.6|3981.4|3975.4|3982.6|3976.6|3981.4|3975.4|0
1723645610000|2024-08-14 14:26:50|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.4|3975.4|0
1723645620000|2024-08-14 14:27:00|3981.4|3975.4|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|0
1723645630000|2024-08-14 14:27:10|3980.6|3974.6|3980.6|3974.6|3981.4|3975.4|3980.1|3974.1|0
1723645640000|2024-08-14 14:27:20|3981.4|3975.4|3980.6|3974.6|3981.4|3975.4|3979.8|3973.8|2
1723645650000|2024-08-14 14:27:30|3980.3|3974.3|3975.4|3969.4|3980.9|3974.9|3975.2|3969.2|24
1723645660000|2024-08-14 14:27:40|3976|3970|3976.2|3970.2|3976.2|3970.2|3975.9|3969.9|0
1723645670000|2024-08-14 14:27:50|3976.4|3970.4|3975.9|3969.9|3976.4|3970.4|3975.9|3969.9|0
1723645680000|2024-08-14 14:28:00|3975.6|3969.6|3978.4|3972.4|3978.4|3972.4|3975.6|3969.6|3
1723645690000|2024-08-14 14:28:10|3978.2|3972.2|3975.5|3969.5|3978.4|3972.4|3975.5|3969.5|48
1723645700000|2024-08-14 14:28:20|3975|3969|3976.8|3970.8|3976.8|3970.8|3975|3969|1
1723645710000|2024-08-14 14:28:30|3976.5|3970.5|3976.7|3970.7|3977.2|3971.2|3975|3969|12
1723645720000|2024-08-14 14:28:40|3976.5|3970.5|3977|3971|3977.2|3971.2|3976|3970|9
1723645730000|2024-08-14 14:28:50|3976.8|3970.8|3976.2|3970.2|3977|3971|3976.2|3970.2|1
1723645740000|2024-08-14 14:29:00|3976.5|3970.5|3976.8|3970.8|3977|3971|3976.5|3970.5|0
1723645750000|2024-08-14 14:29:10|3977|3971|3978.8|3972.8|3979.8|3973.8|3977|3971|0
1723645760000|2024-08-14 14:29:20|3979|3973|3978.5|3972.5|3979|3973|3978.2|3972.2|0
1723645770000|2024-08-14 14:29:30|3978|3972|3978.8|3972.8|3978.8|3972.8|3977.8|3971.8|0
1723645780000|2024-08-14 14:29:40|3978.5|3972.5|3978|3972|3978.6|3972.6|3977.8|3971.8|0
1723645790000|2024-08-14 14:29:50|3977.8|3971.8|3979|3973|3979|3973|3977|3971|2
1723645800000|2024-08-14 14:30:00|3978.8|3972.8|3977.3|3971.3|3979.3|3973.3|3976.5|3970.5|21
1723645810000|2024-08-14 14:30:10|3977.1|3971.1|3976.1|3970.1|3977.3|3971.3|3975|3969|11
1723645820000|2024-08-14 14:30:20|3976.6|3970.6|3975.5|3969.5|3976.6|3970.6|3975.5|3969.5|5
1723645830000|2024-08-14 14:30:30|3975.8|3969.8|3975.5|3969.5|3976.6|3970.6|3975.5|3969.5|1
1723645840000|2024-08-14 14:30:40|3975.8|3969.8|3976.8|3970.8|3976.8|3970.8|3975.8|3969.8|2
1723645850000|2024-08-14 14:30:50|3976.4|3970.4|3976.6|3970.6|3976.6|3970.6|3975.3|3969.3|94
1723645860000|2024-08-14 14:31:00|3977|3971|3980.2|3974.2|3980.2|3974.2|3976.9|3970.9|10
1723645870000|2024-08-14 14:31:10|3979.4|3973.4|3980.2|3974.2|3980.2|3974.2|3979.4|3973.4|0
1723645880000|2024-08-14 14:31:20|3979.9|3973.9|3984.1|3978.1|3984.4|3978.4|3979.7|3973.7|45
1723645890000|2024-08-14 14:31:30|3983.9|3977.9|3984.1|3978.1|3984.1|3978.1|3982.9|3976.9|5
1723645900000|2024-08-14 14:31:40|3983.8|3977.8|3982.1|3976.1|3984.1|3978.1|3982.1|3976.1|3
1723645910000|2024-08-14 14:31:50|3982.3|3976.3|3982.9|3976.9|3983.2|3977.2|3982.3|3976.3|0
1723645920000|2024-08-14 14:32:00|3983.2|3977.2|3983.1|3977.1|3983.4|3977.4|3982.9|3976.9|1
1723645930000|2024-08-14 14:32:10|3982.9|3976.9|3982.9|3976.9|3983.1|3977.1|3982.6|3976.6|0
1723645940000|2024-08-14 14:32:20|3983.1|3977.1|3983.6|3977.6|3983.6|3977.6|3982.9|3976.9|11
1723645950000|2024-08-14 14:32:30|3984.6|3978.6|3985.6|3979.6|3987.1|3981.1|3984.6|3978.6|4
1723645960000|2024-08-14 14:32:40|3985.4|3979.4|3983.6|3977.6|3985.6|3979.6|3983.6|3977.6|2
1723645970000|2024-08-14 14:32:50|3983.4|3977.4|3983.4|3977.4|3983.6|3977.6|3983.4|3977.4|0
1723645980000|2024-08-14 14:33:00|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.4|3977.4|0
1723645990000|2024-08-14 14:33:10|3984.4|3978.4|3983.6|3977.6|3984.6|3978.6|3983.1|3977.1|0
1723646000000|2024-08-14 14:33:20|3983.4|3977.4|3983.6|3977.6|3983.6|3977.6|3982.6|3976.6|0
1723646010000|2024-08-14 14:33:30|3984.4|3978.4|3985.1|3979.1|3985.1|3979.1|3984.4|3978.4|0
1723646020000|2024-08-14 14:33:40|3985.4|3979.4|3984.4|3978.4|3985.4|3979.4|3984.4|3978.4|2
1723646030000|2024-08-14 14:33:50|3984.9|3978.9|3984.6|3978.6|3986.1|3980.1|3984.4|3978.4|6
1723646040000|2024-08-14 14:34:00|3984.9|3978.9|3983.4|3977.4|3985.1|3979.1|3982.6|3976.6|0
1723646050000|2024-08-14 14:34:10|3983.1|3977.1|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|0
1723646060000|2024-08-14 14:34:20|3982.4|3976.4|3981.7|3975.7|3982.4|3976.4|3981.1|3975.1|40
1723646070000|2024-08-14 14:34:30|3982.1|3976.1|3981.9|3975.9|3983.9|3977.9|3981.6|3975.6|4
1723646080000|2024-08-14 14:34:40|3982.1|3976.1|3981.9|3975.9|3982.1|3976.1|3981.9|3975.9|3
1723646090000|2024-08-14 14:34:50|3981.7|3975.7|3981.1|3975.1|3981.7|3975.7|3981.1|3975.1|0
1723646100000|2024-08-14 14:35:00|3980.9|3974.9|3977.4|3971.4|3980.9|3974.9|3974.7|3968.7|5
1723646110000|2024-08-14 14:35:10|3976.9|3970.9|3976.9|3970.9|3977.9|3971.9|3976.6|3970.6|1
1723646120000|2024-08-14 14:35:20|3976.6|3970.6|3975.9|3969.9|3976.9|3970.9|3975.6|3969.6|0
1723646130000|2024-08-14 14:35:30|3975.6|3969.6|3973.9|3967.9|3975.9|3969.9|3973.9|3967.9|1
1723646140000|2024-08-14 14:35:40|3973.6|3967.6|3973.9|3967.9|3974.1|3968.1|3972.9|3966.9|1
1723646150000|2024-08-14 14:35:50|3974.1|3968.1|3973.9|3967.9|3974.1|3968.1|3973.6|3967.6|0
1723646160000|2024-08-14 14:36:00|3973.7|3967.7|3976.3|3970.3|3977.1|3971.1|3973.7|3967.7|37
1723646170000|2024-08-14 14:36:10|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3974.3|3968.3|16
1723646180000|2024-08-14 14:36:20|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3974.8|3968.8|1
1723646190000|2024-08-14 14:36:30|3975.1|3969.1|3974.3|3968.3|3975.3|3969.3|3974.1|3968.1|7
1723646200000|2024-08-14 14:36:40|3973.9|3967.9|3973.9|3967.9|3974.6|3968.6|3973.3|3967.3|9
1723646210000|2024-08-14 14:36:50|3974.1|3968.1|3973.1|3967.1|3974.1|3968.1|3972.9|3966.9|0
1723646220000|2024-08-14 14:37:00|3972.9|3966.9|3976.7|3970.7|3977.2|3971.2|3972.9|3966.9|10
1723646230000|2024-08-14 14:37:10|3977.2|3971.2|3976.7|3970.7|3977.2|3971.2|3976.7|3970.7|0
1723646240000|2024-08-14 14:37:20|3976.9|3970.9|3977.5|3971.5|3978.2|3972.2|3976.7|3970.7|12
1723646250000|2024-08-14 14:37:30|3976.9|3970.9|3975.5|3969.5|3977.2|3971.2|3975.5|3969.5|18
1723646260000|2024-08-14 14:37:40|3977.2|3971.2|3976.7|3970.7|3977.5|3971.5|3976.7|3970.7|9
1723646270000|2024-08-14 14:37:50|3975.9|3969.9|3978.1|3972.1|3978.1|3972.1|3975.7|3969.7|1
1723646280000|2024-08-14 14:38:00|3978.7|3972.7|3977.1|3971.1|3979.1|3973.1|3976.3|3970.3|6
1723646290000|2024-08-14 14:38:10|3976.8|3970.8|3976.6|3970.6|3977.3|3971.3|3976.6|3970.6|3
1723646300000|2024-08-14 14:38:20|3976.9|3970.9|3975.3|3969.3|3977.3|3971.3|3974.3|3968.3|0
1723646310000|2024-08-14 14:38:30|3974.6|3968.6|3973.5|3967.5|3975|3969|3973.3|3967.3|2
1723646320000|2024-08-14 14:38:40|3973.3|3967.3|3972.5|3966.5|3973.3|3967.3|3972.3|3966.3|0
1723646330000|2024-08-14 14:38:50|3972|3966|3972.5|3966.5|3972.5|3966.5|3971.5|3965.5|5
1723646340000|2024-08-14 14:39:00|3973.1|3967.1|3972.6|3966.6|3973.6|3967.6|3971.5|3965.5|6
1723646350000|2024-08-14 14:39:10|3970.6|3964.6|3969.6|3963.6|3970.6|3964.6|3968.8|3962.8|0
1723646360000|2024-08-14 14:39:20|3968.8|3962.8|3966|3960|3968.8|3962.8|3965.5|3959.5|5
1723646370000|2024-08-14 14:39:30|3966.2|3960.2|3967.7|3961.7|3969.2|3963.2|3966.2|3960.2|7
1723646380000|2024-08-14 14:39:40|3968|3962|3966|3960|3968|3962|3966|3960|7
1723646390000|2024-08-14 14:39:50|3965.7|3959.7|3966.5|3960.5|3967|3961|3965.7|3959.7|0
1723646400000|2024-08-14 14:40:00|3967|3961|3967|3961|3968|3962|3966.2|3960.2|0
1723646410000|2024-08-14 14:40:10|3966.7|3960.7|3964.7|3958.7|3967|3961|3964.2|3958.2|4
1723646420000|2024-08-14 14:40:20|3965|3959|3968|3962|3968|3962|3964.7|3958.7|11
1723646430000|2024-08-14 14:40:30|3969|3963|3969.3|3963.3|3969.6|3963.6|3968.3|3962.3|1
1723646440000|2024-08-14 14:40:40|3969.6|3963.6|3970.3|3964.3|3970.3|3964.3|3969|3963|0
1723646450000|2024-08-14 14:40:50|3971|3965|3970.3|3964.3|3971.8|3965.8|3970|3964|2
1723646460000|2024-08-14 14:41:00|3970.6|3964.6|3969.7|3963.7|3970.6|3964.6|3969.3|3963.3|4
1723646470000|2024-08-14 14:41:10|3970|3964|3969.2|3963.2|3970|3964|3969|3963|1
1723646480000|2024-08-14 14:41:20|3969|3963|3966.4|3960.4|3969|3963|3965.4|3959.4|6
1723646490000|2024-08-14 14:41:30|3966|3960|3965.9|3959.9|3966.2|3960.2|3965.9|3959.9|0
1723646500000|2024-08-14 14:41:40|3965.7|3959.7|3965.4|3959.4|3965.7|3959.7|3965.4|3959.4|0
1723646510000|2024-08-14 14:41:50|3965.2|3959.2|3968|3962|3968|3962|3965|3959|3
1723646520000|2024-08-14 14:42:00|3967.5|3961.5|3967|3961|3967.5|3961.5|3966.7|3960.7|0
1723646530000|2024-08-14 14:42:10|3966.4|3960.4|3964|3958|3966.4|3960.4|3962.4|3956.4|13
1723646540000|2024-08-14 14:42:20|3963.4|3957.4|3964|3958|3964|3958|3963.4|3957.4|1
1723646550000|2024-08-14 14:42:30|3963.7|3957.7|3963.1|3957.1|3963.7|3957.7|3962.4|3956.4|1
1723646560000|2024-08-14 14:42:40|3962.9|3956.9|3961.4|3955.4|3963.1|3957.1|3960.6|3954.6|3
1723646570000|2024-08-14 14:42:50|3960.6|3954.6|3959.1|3953.1|3961.4|3955.4|3959.1|3953.1|5
1723646580000|2024-08-14 14:43:00|3959.4|3953.4|3960.6|3954.6|3961|3955|3959.1|3953.1|2
1723646590000|2024-08-14 14:43:10|3960.1|3954.1|3961.8|3955.8|3961.8|3955.8|3960.1|3954.1|0
1723646600000|2024-08-14 14:43:20|3961.6|3955.6|3960.1|3954.1|3961.6|3955.6|3960.1|3954.1|0
1723646610000|2024-08-14 14:43:30|3959.8|3953.8|3960.8|3954.8|3960.8|3954.8|3959.6|3953.6|0
1723646620000|2024-08-14 14:43:40|3961.6|3955.6|3960.8|3954.8|3961.6|3955.6|3960.8|3954.8|1
1723646630000|2024-08-14 14:43:50|3961.3|3955.3|3961.8|3955.8|3961.8|3955.8|3961.3|3955.3|4
1723646640000|2024-08-14 14:44:00|3961.5|3955.5|3958.6|3952.6|3961.8|3955.8|3958.6|3952.6|22
1723646650000|2024-08-14 14:44:10|3958|3952|3959.4|3953.4|3959.4|3953.4|3957.4|3951.4|20
1723646660000|2024-08-14 14:44:20|3959.2|3953.2|3959.6|3953.6|3959.8|3953.8|3958.4|3952.4|8
1723646670000|2024-08-14 14:44:30|3959.3|3953.3|3958.8|3952.8|3959.8|3953.8|3958.8|3952.8|0
1723646680000|2024-08-14 14:44:40|3956.6|3950.6|3957|3951|3957|3951|3955.7|3949.7|19
1723646690000|2024-08-14 14:44:50|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|3956|3950|4
1723646700000|2024-08-14 14:45:00|3956.5|3950.5|3955|3949|3957.8|3951.8|3955|3949|1
1723646710000|2024-08-14 14:45:10|3954.8|3948.8|3958|3952|3958|3952|3954|3948|13
1723646720000|2024-08-14 14:45:20|3958.3|3952.3|3958.4|3952.4|3958.4|3952.4|3957|3951|2
1723646730000|2024-08-14 14:45:30|3956.6|3950.6|3957.2|3951.2|3957.2|3951.2|3956.1|3950.1|1
1723646740000|2024-08-14 14:45:40|3957.4|3951.4|3957.4|3951.4|3958.4|3952.4|3957|3951|1
1723646750000|2024-08-14 14:45:50|3958.4|3952.4|3957.7|3951.7|3958.4|3952.4|3957.2|3951.2|1
1723646760000|2024-08-14 14:46:00|3958.2|3952.2|3962|3956|3962|3956|3958.2|3952.2|2
1723646770000|2024-08-14 14:46:10|3961.3|3955.3|3963|3957|3963.8|3957.8|3961|3955|3
1723646780000|2024-08-14 14:46:20|3962|3956|3962.7|3956.7|3963|3957|3962|3956|1
1723646790000|2024-08-14 14:46:30|3963|3957|3964|3958|3965|3959|3963|3957|4
1723646800000|2024-08-14 14:46:40|3964.2|3958.2|3963.8|3957.8|3965|3959|3962.8|3956.8|5
1723646810000|2024-08-14 14:46:50|3964|3958|3964|3958|3964.8|3958.8|3964|3958|0
1723646820000|2024-08-14 14:47:00|3964.3|3958.3|3967|3961|3967|3961|3964|3958|7
1723646830000|2024-08-14 14:47:10|3965.3|3959.3|3968.3|3962.3|3968.6|3962.6|3965.3|3959.3|18
1723646840000|2024-08-14 14:47:20|3968.6|3962.6|3969.8|3963.8|3970|3964|3968.6|3962.6|5
1723646850000|2024-08-14 14:47:30|3970|3964|3970.3|3964.3|3970.8|3964.8|3969.8|3963.8|3
1723646860000|2024-08-14 14:47:40|3970.1|3964.1|3968.6|3962.6|3970.1|3964.1|3968.6|3962.6|1
1723646870000|2024-08-14 14:47:50|3968.3|3962.3|3969.1|3963.1|3970.3|3964.3|3967.6|3961.6|1
1723646880000|2024-08-14 14:48:00|3970.1|3964.1|3965.6|3959.6|3970.6|3964.6|3965.6|3959.6|0
1723646890000|2024-08-14 14:48:10|3965.8|3959.8|3965.6|3959.6|3965.8|3959.8|3965.1|3959.1|7
1723646900000|2024-08-14 14:48:20|3965.3|3959.3|3963.6|3957.6|3965.3|3959.3|3963.6|3957.6|0
1723646910000|2024-08-14 14:48:30|3964.6|3958.6|3965.6|3959.6|3965.8|3959.8|3964.6|3958.6|0
1723646920000|2024-08-14 14:48:40|3965.1|3959.1|3968.3|3962.3|3968.3|3962.3|3965.1|3959.1|2
1723646930000|2024-08-14 14:48:50|3967.8|3961.8|3966.8|3960.8|3967.8|3961.8|3966.5|3960.5|4
1723646940000|2024-08-14 14:49:00|3967|3961|3969.3|3963.3|3970.5|3964.5|3966.8|3960.8|4
1723646950000|2024-08-14 14:49:10|3969|3963|3969.3|3963.3|3969.5|3963.5|3969|3963|0
1723646960000|2024-08-14 14:49:20|3969|3963|3969.5|3963.5|3969.5|3963.5|3968.5|3962.5|0
1723646970000|2024-08-14 14:49:30|3969.8|3963.8|3968.5|3962.5|3969.8|3963.8|3968.3|3962.3|1
1723646980000|2024-08-14 14:49:40|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1723646990000|2024-08-14 14:49:50|3969.3|3963.3|3970.5|3964.5|3970.5|3964.5|3968.8|3962.8|5
1723647000000|2024-08-14 14:50:00|3969.3|3963.3|3969.3|3963.3|3970.5|3964.5|3969.3|3963.3|0
1723647010000|2024-08-14 14:50:10|3969.5|3963.5|3967.5|3961.5|3969.5|3963.5|3967.3|3961.3|0
1723647020000|2024-08-14 14:50:20|3967.3|3961.3|3967.5|3961.5|3967.5|3961.5|3967.3|3961.3|0
1723647030000|2024-08-14 14:50:30|3966.8|3960.8|3965.5|3959.5|3966.8|3960.8|3965.3|3959.3|2
1723647050000|2024-08-14 14:50:50|3964.5|3958.5|3961.8|3955.8|3964.5|3958.5|3961.5|3955.5|0
1723647060000|2024-08-14 14:51:00|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3960.5|3954.5|0
1723647070000|2024-08-14 14:51:10|3960.5|3954.5|3958.7|3952.7|3960.7|3954.7|3958.7|3952.7|1
1723647080000|2024-08-14 14:51:20|3958.5|3952.5|3956.5|3950.5|3959|3953|3956.5|3950.5|6
1723647090000|2024-08-14 14:51:30|3956.7|3950.7|3956.7|3950.7|3957.2|3951.2|3956.2|3950.2|0
1723647100000|2024-08-14 14:51:40|3957.5|3951.5|3956.5|3950.5|3957.5|3951.5|3956.2|3950.2|0
1723647110000|2024-08-14 14:51:50|3956.8|3950.8|3957.7|3951.7|3957.7|3951.7|3956.8|3950.8|3
1723647120000|2024-08-14 14:52:00|3957.5|3951.5|3959.2|3953.2|3959.2|3953.2|3957.5|3951.5|2
1723647130000|2024-08-14 14:52:10|3959.5|3953.5|3958.5|3952.5|3959.5|3953.5|3958.3|3952.3|1
1723647140000|2024-08-14 14:52:20|3958.7|3952.7|3959.5|3953.5|3959.5|3953.5|3958.7|3952.7|0
1723647150000|2024-08-14 14:52:30|3959.3|3953.3|3960.5|3954.5|3960.5|3954.5|3959.3|3953.3|0
1723647160000|2024-08-14 14:52:40|3960.7|3954.7|3960.7|3954.7|3961|3955|3958.5|3952.5|1
1723647170000|2024-08-14 14:52:50|3960.2|3954.2|3960.7|3954.7|3960.7|3954.7|3960.2|3954.2|0
1723647180000|2024-08-14 14:53:00|3962|3956|3963|3957|3963.2|3957.2|3962|3956|2
1723647190000|2024-08-14 14:53:10|3962.5|3956.5|3962.9|3956.9|3962.9|3956.9|3961|3955|2
1723647200000|2024-08-14 14:53:20|3963.7|3957.7|3964.7|3958.7|3964.7|3958.7|3962.9|3956.9|1
1723647210000|2024-08-14 14:53:30|3964.9|3958.9|3967.7|3961.7|3967.9|3961.9|3964.9|3958.9|1
1723647220000|2024-08-14 14:53:40|3967.2|3961.2|3968.7|3962.7|3968.7|3962.7|3967.2|3961.2|1
1723647230000|2024-08-14 14:53:50|||||||||1
1723647240000|2024-08-14 14:54:00|3968.2|3962.2|3965.9|3959.9|3968.2|3962.2|3965.9|3959.9|1
1723647250000|2024-08-14 14:54:10|3965.7|3959.7|3965.2|3959.2|3965.9|3959.9|3964.9|3958.9|0
1723647260000|2024-08-14 14:54:20|3964.9|3958.9|3964.7|3958.7|3964.9|3958.9|3964.7|3958.7|0
1723647280000|2024-08-14 14:54:40|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|2
1723647290000|2024-08-14 14:54:50|3965.7|3959.7|3966.2|3960.2|3966.2|3960.2|3965.7|3959.7|3
1723647300000|2024-08-14 14:55:00|3966.7|3960.7|3966.9|3960.9|3966.9|3960.9|3964.9|3958.9|0
1723647320000|2024-08-14 14:55:20|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3964.9|3958.9|1
1723647330000|2024-08-14 14:55:30|3966.4|3960.4|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|0
1723647340000|2024-08-14 14:55:40|3966.1|3960.1|3966.9|3960.9|3966.9|3960.9|3965.9|3959.9|0
1723647360000|2024-08-14 14:56:00|3966.7|3960.7|3968.5|3962.5|3968.5|3962.5|3966.7|3960.7|29
1723647370000|2024-08-14 14:56:10|3968.3|3962.3|3968.3|3962.3|3968.5|3962.5|3966.5|3960.5|4
1723647380000|2024-08-14 14:56:20|3968.5|3962.5|3966.7|3960.7|3968.5|3962.5|3966.7|3960.7|38
1723647390000|2024-08-14 14:56:30|3966.9|3960.9|3967.7|3961.7|3967.9|3961.9|3966.9|3960.9|22
1723647400000|2024-08-14 14:56:40|3968.3|3962.3|3968.7|3962.7|3968.7|3962.7|3967.7|3961.7|9
1723647410000|2024-08-14 14:56:50|3968.2|3962.2|3968.2|3962.2|3968.7|3962.7|3967.7|3961.7|0
1723647420000|2024-08-14 14:57:00|3968.7|3962.7|3967.7|3961.7|3968.7|3962.7|3967.7|3961.7|0
1723647430000|2024-08-14 14:57:10|3967.5|3961.5|3965.7|3959.7|3967.7|3961.7|3963.7|3957.7|1
1723647440000|2024-08-14 14:57:20|3965.5|3959.5|3963.7|3957.7|3965.7|3959.7|3963.7|3957.7|0
1723647450000|2024-08-14 14:57:30|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|0
1723647460000|2024-08-14 14:57:40|3965|3959|3965|3959|3965|3959|3965|3959|0
1723647470000|2024-08-14 14:57:50|3965.2|3959.2|3966.7|3960.7|3966.7|3960.7|3965.2|3959.2|2
1723647480000|2024-08-14 14:58:00|3966.9|3960.9|3967.7|3961.7|3968.5|3962.5|3966.9|3960.9|1
1723647490000|2024-08-14 14:58:10|3966.7|3960.7|3967.4|3961.4|3967.4|3961.4|3966.7|3960.7|1
1723647500000|2024-08-14 14:58:20|3967.2|3961.2|3965.4|3959.4|3967.4|3961.4|3964.7|3958.7|0
1723647510000|2024-08-14 14:58:30|3965.7|3959.7|3965.4|3959.4|3966.4|3960.4|3964.9|3958.9|6
1723647520000|2024-08-14 14:58:40|3965.2|3959.2|3964.4|3958.4|3965.2|3959.2|3964.4|3958.4|0
1723647530000|2024-08-14 14:58:50|3964.7|3958.7|3963.7|3957.7|3964.7|3958.7|3963.7|3957.7|0
1723647540000|2024-08-14 14:59:00|3963.9|3957.9|3966.2|3960.2|3966.2|3960.2|3963.5|3957.5|142
1723647550000|2024-08-14 14:59:10|3966.5|3960.5|3965.2|3959.2|3966.5|3960.5|3964.7|3958.7|7
1723647560000|2024-08-14 14:59:20|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|6
1723647570000|2024-08-14 14:59:30|3965.2|3959.2|3965.9|3959.9|3967.7|3961.7|3965.2|3959.2|1
1723647580000|2024-08-14 14:59:40|3965.7|3959.7|3966.7|3960.7|3966.7|3960.7|3965.2|3959.2|0
1723647590000|2024-08-14 14:59:50|||||||||1
1723647600000|2024-08-14 15:00:00|3966.9|3960.9|3965.9|3959.9|3966.9|3960.9|3965.9|3959.9|0
1723647610000|2024-08-14 15:00:10|3965.2|3959.2|3964.9|3958.9|3965.7|3959.7|3964.7|3958.7|1
1723647620000|2024-08-14 15:00:20|3965.1|3959.1|3966.9|3960.9|3966.9|3960.9|3964.9|3958.9|2
1723647630000|2024-08-14 15:00:30|3966.7|3960.7|3965.7|3959.7|3966.7|3960.7|3965.7|3959.7|1
1723647640000|2024-08-14 15:00:40|3965.9|3959.9|3965.7|3959.7|3966.7|3960.7|3965.7|3959.7|3
1723647650000|2024-08-14 15:00:50|3965.5|3959.5|3965.7|3959.7|3965.7|3959.7|3965.4|3959.4|1
1723647660000|2024-08-14 15:01:00|||||||||2
1723647670000|2024-08-14 15:01:10|3966.2|3960.2|3965.7|3959.7|3966.3|3960.3|3965.7|3959.7|1
1723647680000|2024-08-14 15:01:20|3966.7|3960.7|3968.2|3962.2|3968.2|3962.2|3966.7|3960.7|5
1723647690000|2024-08-14 15:01:30|3968.4|3962.4|3967.9|3961.9|3968.9|3962.9|3967.9|3961.9|0
1723647700000|2024-08-14 15:01:40|3968.5|3962.5|3970.9|3964.9|3970.9|3964.9|3968.5|3962.5|4
1723647710000|2024-08-14 15:01:50|3969.9|3963.9|3968.9|3962.9|3969.9|3963.9|3968.9|3962.9|3
1723647720000|2024-08-14 15:02:00|3969.1|3963.1|3968.9|3962.9|3969.1|3963.1|3968.9|3962.9|0
1723647730000|2024-08-14 15:02:10|3969.1|3963.1|3970.9|3964.9|3970.9|3964.9|3968.9|3962.9|0
1723647740000|2024-08-14 15:02:20|3971.9|3965.9|3970.9|3964.9|3971.9|3965.9|3970.9|3964.9|0
1723647750000|2024-08-14 15:02:30|3971.1|3965.1|3971.7|3965.7|3971.7|3965.7|3971.1|3965.1|0
1723647760000|2024-08-14 15:02:40|3971.5|3965.5|3970.9|3964.9|3971.5|3965.5|3970.9|3964.9|0
1723647780000|2024-08-14 15:03:00|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|0
1723647790000|2024-08-14 15:03:10|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|0
1723647800000|2024-08-14 15:03:20|3972.7|3966.7|3973.9|3967.9|3973.9|3967.9|3972.7|3966.7|4
1723647810000|2024-08-14 15:03:30|3973.7|3967.7|3975.9|3969.9|3975.9|3969.9|3973.7|3967.7|1
1723647820000|2024-08-14 15:03:40|3976.2|3970.2|3976.9|3970.9|3976.9|3970.9|3976.2|3970.2|4
1723647830000|2024-08-14 15:03:50|3976.7|3970.7|3977.9|3971.9|3977.9|3971.9|3976.7|3970.7|12
1723647840000|2024-08-14 15:04:00|3978.1|3972.1|3977.1|3971.1|3978.1|3972.1|3976.9|3970.9|1
1723647850000|2024-08-14 15:04:10|3976.9|3970.9|3976.1|3970.1|3976.9|3970.9|3975.9|3969.9|0
1723647860000|2024-08-14 15:04:20|3976.6|3970.6|3975.1|3969.1|3977.1|3971.1|3975.1|3969.1|1
1723647870000|2024-08-14 15:04:30|3975.9|3969.9|3975.9|3969.9|3976.1|3970.1|3974.9|3968.9|1
1723647880000|2024-08-14 15:04:40|3975.7|3969.7|3974.6|3968.6|3975.7|3969.7|3974.4|3968.4|1
1723647890000|2024-08-14 15:04:50|3974.4|3968.4|3974.9|3968.9|3974.9|3968.9|3974.1|3968.1|1
1723647900000|2024-08-14 15:05:00|3975.1|3969.1|3976.7|3970.7|3976.7|3970.7|3974.4|3968.4|4
1723647910000|2024-08-14 15:05:10|3976.1|3970.1|3975.7|3969.7|3976.1|3970.1|3975.7|3969.7|1
1723647920000|2024-08-14 15:05:20|3976.1|3970.1|3977.9|3971.9|3977.9|3971.9|3976.1|3970.1|11
1723647930000|2024-08-14 15:05:30|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1723647940000|2024-08-14 15:05:40|3976.9|3970.9|3974.9|3968.9|3976.9|3970.9|3973.2|3967.2|0
1723647950000|2024-08-14 15:05:50|3974.1|3968.1|3971.9|3965.9|3974.1|3968.1|3971.9|3965.9|0
1723647960000|2024-08-14 15:06:00|3971.7|3965.7|3971.6|3965.6|3971.9|3965.9|3971.1|3965.1|4
1723647970000|2024-08-14 15:06:10|3971.4|3965.4|3970.1|3964.1|3971.4|3965.4|3970.1|3964.1|0
1723647980000|2024-08-14 15:06:20|3969.9|3963.9|3971.1|3965.1|3971.1|3965.1|3969.9|3963.9|1
1723647990000|2024-08-14 15:06:30|3970.9|3964.9|3971.1|3965.1|3971.1|3965.1|3970.6|3964.6|5
1723648000000|2024-08-14 15:06:40|3970.6|3964.6|3969.9|3963.9|3970.6|3964.6|3969.9|3963.9|0
1723648010000|2024-08-14 15:06:50|3969.1|3963.1|3968.1|3962.1|3969.1|3963.1|3968.1|3962.1|1
1723648020000|2024-08-14 15:07:00|3968.9|3962.9|3969.9|3963.9|3969.9|3963.9|3968.7|3962.7|9
1723648030000|2024-08-14 15:07:10|3971.1|3965.1|3971.9|3965.9|3971.9|3965.9|3971.1|3965.1|1
1723648040000|2024-08-14 15:07:20|3972.4|3966.4|3971.9|3965.9|3972.4|3966.4|3971.9|3965.9|1
1723648050000|2024-08-14 15:07:30|3972.3|3966.3|3972.9|3966.9|3972.9|3966.9|3972.3|3966.3|0
1723648060000|2024-08-14 15:07:40|3971.9|3965.9|3970.9|3964.9|3972.1|3966.1|3969.1|3963.1|4
1723648070000|2024-08-14 15:07:50|3970.3|3964.3|3969.7|3963.7|3970.6|3964.6|3968.9|3962.9|1
1723648080000|2024-08-14 15:08:00|3969.9|3963.9|3970.6|3964.6|3971.9|3965.9|3969.9|3963.9|11
1723648090000|2024-08-14 15:08:10|3970.4|3964.4|3969.5|3963.5|3970.6|3964.6|3969|3963|5
1723648100000|2024-08-14 15:08:20|3969.7|3963.7|3969.5|3963.5|3970|3964|3969.3|3963.3|0
1723648110000|2024-08-14 15:08:30|3969.7|3963.7|3970.1|3964.1|3970.1|3964.1|3969.7|3963.7|6
1723648120000|2024-08-14 15:08:40|3970.9|3964.9|3971.1|3965.1|3971.2|3965.2|3970.9|3964.9|0
1723648130000|2024-08-14 15:08:50|3970.9|3964.9|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|0
1723648140000|2024-08-14 15:09:00|3971.6|3965.6|3975.5|3969.5|3975.5|3969.5|3971.6|3965.6|14
1723648150000|2024-08-14 15:09:10|3975.7|3969.7|3976.9|3970.9|3976.9|3970.9|3975.7|3969.7|2
1723648160000|2024-08-14 15:09:20|3976.7|3970.7|3974.7|3968.7|3976.7|3970.7|3974.7|3968.7|4
1723648170000|2024-08-14 15:09:30|3975.4|3969.4|3973.4|3967.4|3975.4|3969.4|3973.4|3967.4|0
1723648180000|2024-08-14 15:09:40|3973.2|3967.2|3973.4|3967.4|3974.1|3968.1|3972.4|3966.4|13
1723648190000|2024-08-14 15:09:50|3973.1|3967.1|3972.8|3966.8|3973.1|3967.1|3972.8|3966.8|0
1723648200000|2024-08-14 15:10:00|3973.1|3967.1|3972.4|3966.4|3973.1|3967.1|3971.7|3965.7|5
1723648210000|2024-08-14 15:10:10|3972.7|3966.7|3971.9|3965.9|3972.7|3966.7|3971.9|3965.9|0
1723648220000|2024-08-14 15:10:20|3972.5|3966.5|3972.4|3966.4|3972.7|3966.7|3972.2|3966.2|5
1723648230000|2024-08-14 15:10:30|3972.2|3966.2|3971.7|3965.7|3972.7|3966.7|3971.7|3965.7|0
1723648240000|2024-08-14 15:10:40|3972.7|3966.7|3973.7|3967.7|3973.7|3967.7|3972.7|3966.7|0
1723648250000|2024-08-14 15:10:50|3973.2|3967.2|3973.4|3967.4|3973.7|3967.7|3972.9|3966.9|0
1723648260000|2024-08-14 15:11:00|3973.7|3967.7|3972.7|3966.7|3973.7|3967.7|3972.7|3966.7|0
1723648270000|2024-08-14 15:11:10|3972.5|3966.5|3969.1|3963.1|3972.5|3966.5|3968.7|3962.7|1
1723648280000|2024-08-14 15:11:20|3969|3963|3969.9|3963.9|3969.9|3963.9|3968.7|3962.7|3
1723648290000|2024-08-14 15:11:30|3969.7|3963.7|3968.7|3962.7|3969.7|3963.7|3968.7|3962.7|1
1723648300000|2024-08-14 15:11:40|3969|3963|3968.7|3962.7|3969|3963|3967.7|3961.7|0
1723648310000|2024-08-14 15:11:50|3968.2|3962.2|3968.7|3962.7|3969.7|3963.7|3968.2|3962.2|0
1723648320000|2024-08-14 15:12:00|3969.2|3963.2|3968.5|3962.5|3969.7|3963.7|3967.9|3961.9|1
1723648330000|2024-08-14 15:12:10|3968.7|3962.7|3967.9|3961.9|3969.5|3963.5|3967.9|3961.9|0
1723648340000|2024-08-14 15:12:20|3967.7|3961.7|3966.5|3960.5|3967.7|3961.7|3966.2|3960.2|2
1723648350000|2024-08-14 15:12:30|3966.2|3960.2|3965.9|3959.9|3966.2|3960.2|3965.9|3959.9|0
1723648360000|2024-08-14 15:12:40|3965.5|3959.5|3965.5|3959.5|3965.7|3959.7|3965.5|3959.5|1
1723648370000|2024-08-14 15:12:50|3966.2|3960.2|3967|3961|3967|3961|3966.2|3960.2|5
1723648380000|2024-08-14 15:13:00|3967.5|3961.5|3967.7|3961.7|3968.2|3962.2|3967.5|3961.5|4
1723648390000|2024-08-14 15:13:10|3969.9|3963.9|3969.7|3963.7|3971.6|3965.6|3969.7|3963.7|6
1723648400000|2024-08-14 15:13:20|3968.9|3962.9|3966.9|3960.9|3968.9|3962.9|3966.9|3960.9|0
1723648410000|2024-08-14 15:13:30|3966.7|3960.7|3967.8|3961.8|3968.1|3962.1|3966.7|3960.7|7
1723648420000|2024-08-14 15:13:40|3967.1|3961.1|3966.1|3960.1|3967.1|3961.1|3966.1|3960.1|0
1723648430000|2024-08-14 15:13:50|3966.4|3960.4|3966.1|3960.1|3966.4|3960.4|3966.1|3960.1|1
1723648440000|2024-08-14 15:14:00|3966.4|3960.4|3967.1|3961.1|3967.1|3961.1|3965.7|3959.7|5
1723648450000|2024-08-14 15:14:10|3966.9|3960.9|3965.4|3959.4|3967.1|3961.1|3965.4|3959.4|0
1723648460000|2024-08-14 15:14:20|3965.1|3959.1|3965.1|3959.1|3965.3|3959.3|3965.1|3959.1|11
1723648470000|2024-08-14 15:14:30|3964.6|3958.6|3964.3|3958.3|3964.8|3958.8|3964.3|3958.3|0
1723648490000|2024-08-14 15:14:50|3964.4|3958.4|3964.6|3958.6|3964.9|3958.9|3964.4|3958.4|3
1723648500000|2024-08-14 15:15:00|3964.9|3958.9|3967.1|3961.1|3967.1|3961.1|3964.7|3958.7|10
1723648510000|2024-08-14 15:15:10|3967.4|3961.4|3966.7|3960.7|3967.7|3961.7|3966.7|3960.7|0
1723648530000|2024-08-14 15:15:30|3966.2|3960.2|3964.7|3958.7|3966.2|3960.2|3964.7|3958.7|1
1723648550000|2024-08-14 15:15:50|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1723648560000|2024-08-14 15:16:00|3964.9|3958.9|3963.7|3957.7|3964.9|3958.9|3963.2|3957.2|7
1723648570000|2024-08-14 15:16:10|3963.5|3957.5|3962.5|3956.5|3963.5|3957.5|3962.5|3956.5|1
1723648580000|2024-08-14 15:16:20|3962.7|3956.7|3961.5|3955.5|3962.7|3956.7|3961.5|3955.5|0
1723648590000|2024-08-14 15:16:30|3962.7|3956.7|3964.7|3958.7|3964.7|3958.7|3962.7|3956.7|3
1723648600000|2024-08-14 15:16:40|3963.7|3957.7|3963.9|3957.9|3964.7|3958.7|3963.7|3957.7|0
1723648610000|2024-08-14 15:16:50|3964.2|3958.2|3964.5|3958.5|3964.5|3958.5|3964.2|3958.2|0
1723648620000|2024-08-14 15:17:00|3963.9|3957.9|3965|3959|3965.7|3959.7|3963.7|3957.7|1
1723648630000|2024-08-14 15:17:10|3964.7|3958.7|3962.9|3956.9|3964.7|3958.7|3962.9|3956.9|0
1723648640000|2024-08-14 15:17:20|3962.7|3956.7|3961.9|3955.9|3962.7|3956.7|3961.7|3955.7|0
1723648650000|2024-08-14 15:17:30|3961.7|3955.7|3960.9|3954.9|3961.7|3955.7|3960.9|3954.9|0
1723648660000|2024-08-14 15:17:40|3960.7|3954.7|3963.7|3957.7|3963.7|3957.7|3960.7|3954.7|3
1723648670000|2024-08-14 15:17:50|3962.7|3956.7|3962.1|3956.1|3962.9|3956.9|3961.9|3955.9|0
1723648680000|2024-08-14 15:18:00|3961.9|3955.9|3962.1|3956.1|3962.1|3956.1|3961.9|3955.9|0
1723648690000|2024-08-14 15:18:10|3961.9|3955.9|3961.1|3955.1|3961.9|3955.9|3960.9|3954.9|0
1723648700000|2024-08-14 15:18:20|3960.9|3954.9|3963.1|3957.1|3963.1|3957.1|3960.4|3954.4|9
1723648710000|2024-08-14 15:18:30|3963.6|3957.6|3962.4|3956.4|3963.6|3957.6|3962.4|3956.4|0
1723648720000|2024-08-14 15:18:40|3962.6|3956.6|3962.9|3956.9|3962.9|3956.9|3962.4|3956.4|0
1723648730000|2024-08-14 15:18:50|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3962.9|3956.9|1
1723648740000|2024-08-14 15:19:00|3962.9|3956.9|3962.1|3956.1|3963.1|3957.1|3962.1|3956.1|0
1723648750000|2024-08-14 15:19:10|3962.3|3956.3|3964.1|3958.1|3964.4|3958.4|3962.3|3956.3|8
1723648760000|2024-08-14 15:19:20|3963.9|3957.9|3962.4|3956.4|3964.1|3958.1|3961.9|3955.9|0
1723648770000|2024-08-14 15:19:30|3962.1|3956.1|3960.9|3954.9|3962.4|3956.4|3960.9|3954.9|1
1723648780000|2024-08-14 15:19:40|3960.6|3954.6|3958.9|3952.9|3960.6|3954.6|3958.9|3952.9|0
1723648790000|2024-08-14 15:19:50|3958.3|3952.3|3958.9|3952.9|3958.9|3952.9|3958.3|3952.3|0
1723648800000|2024-08-14 15:20:00|3958.1|3952.1|3958.1|3952.1|3958.9|3952.9|3958.1|3952.1|1
1723648810000|2024-08-14 15:20:10|3958.3|3952.3|3958.1|3952.1|3958.3|3952.3|3958.1|3952.1|0
1723648820000|2024-08-14 15:20:20|3957.8|3951.8|3957.3|3951.3|3958.4|3952.4|3957.3|3951.3|9
1723648830000|2024-08-14 15:20:30|3957.1|3951.1|3955.2|3949.2|3957.3|3951.3|3954.5|3948.5|8
1723648840000|2024-08-14 15:20:40|3954.9|3948.9|3953.5|3947.5|3954.9|3948.9|3952|3946|7
1723648850000|2024-08-14 15:20:50|3954.3|3948.3|3953.8|3947.8|3954.9|3948.9|3953.8|3947.8|5
1723648860000|2024-08-14 15:21:00|3953.5|3947.5|3953.7|3947.7|3953.7|3947.7|3953|3947|5
1723648870000|2024-08-14 15:21:10|3953.5|3947.5|3954.5|3948.5|3954.7|3948.7|3953.5|3947.5|1
1723648880000|2024-08-14 15:21:20|3954.7|3948.7|3954.5|3948.5|3954.7|3948.7|3954.5|3948.5|0
1723648890000|2024-08-14 15:21:30|3954.3|3948.3|3953.3|3947.3|3954.3|3948.3|3953.3|3947.3|0
1723648900000|2024-08-14 15:21:40|3953.5|3947.5|3954.3|3948.3|3954.3|3948.3|3953.5|3947.5|1
1723648910000|2024-08-14 15:21:50|3953.7|3947.7|3955.1|3949.1|3955.1|3949.1|3953.7|3947.7|0
1723648920000|2024-08-14 15:22:00|3955.4|3949.4|3953.3|3947.3|3956.3|3950.3|3953.3|3947.3|10
1723648930000|2024-08-14 15:22:10|3953.6|3947.6|3953.3|3947.3|3953.6|3947.6|3953.3|3947.3|0
1723648940000|2024-08-14 15:22:20|3953|3947|3952.3|3946.3|3953.3|3947.3|3952.3|3946.3|1
1723648960000|2024-08-14 15:22:40|3952.7|3946.7|3952.3|3946.3|3952.7|3946.7|3952.3|3946.3|0
1723648970000|2024-08-14 15:22:50|3952.1|3946.1|3952.3|3946.3|3952.5|3946.5|3952.1|3946.1|0
1723648980000|2024-08-14 15:23:00|3951.5|3945.5|3951.1|3945.1|3952.1|3946.1|3951.1|3945.1|0
1723648990000|2024-08-14 15:23:10|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3951.6|3945.6|12
1723649000000|2024-08-14 15:23:20|3952.5|3946.5|3952.3|3946.3|3952.5|3946.5|3952.3|3946.3|2
1723649010000|2024-08-14 15:23:30|3951.5|3945.5|3951.3|3945.3|3951.8|3945.8|3951.3|3945.3|0
1723649020000|2024-08-14 15:23:40|3951.6|3945.6|3955.3|3949.3|3955.3|3949.3|3951.6|3945.6|1
1723649030000|2024-08-14 15:23:50|3954.8|3948.8|3954.6|3948.6|3954.8|3948.8|3953.8|3947.8|0
1723649040000|2024-08-14 15:24:00|3954.8|3948.8|3962.1|3956.1|3962.9|3956.9|3954.8|3948.8|6
1723649050000|2024-08-14 15:24:10|3961.8|3955.8|3964|3958|3965.6|3959.6|3961.8|3955.8|28
1723649060000|2024-08-14 15:24:20|3963.6|3957.6|3961.9|3955.9|3963.8|3957.8|3961.6|3955.6|5
1723649070000|2024-08-14 15:24:30|3961.6|3955.6|3962.3|3956.3|3962.3|3956.3|3961.6|3955.6|1
1723649080000|2024-08-14 15:24:40|3961.6|3955.6|3960.9|3954.9|3961.6|3955.6|3959.6|3953.6|5
1723649090000|2024-08-14 15:24:50|3960.6|3954.6|3962.6|3956.6|3962.6|3956.6|3959.9|3953.9|15
1723649100000|2024-08-14 15:25:00|3963.1|3957.1|3962.9|3956.9|3963.9|3957.9|3962.9|3956.9|8
1723649110000|2024-08-14 15:25:10|3962.7|3956.7|3961.2|3955.2|3962.7|3956.7|3961.2|3955.2|4
1723649120000|2024-08-14 15:25:20|3960.4|3954.4|3961.9|3955.9|3961.9|3955.9|3960.4|3954.4|1
1723649130000|2024-08-14 15:25:30|3962.1|3956.1|3961.9|3955.9|3962.1|3956.1|3961.9|3955.9|0
1723649140000|2024-08-14 15:25:40|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1723649150000|2024-08-14 15:25:50|3962.7|3956.7|3962.2|3956.2|3962.7|3956.7|3961.9|3955.9|0
1723649160000|2024-08-14 15:26:00|3962.7|3956.7|3960.9|3954.9|3962.7|3956.7|3960.6|3954.6|0
1723649170000|2024-08-14 15:26:10|3960.2|3954.2|3959.7|3953.7|3960.2|3954.2|3959.6|3953.6|2
1723649180000|2024-08-14 15:26:20|3959.4|3953.4|3958.9|3952.9|3959.4|3953.4|3958.7|3952.7|3
1723649190000|2024-08-14 15:26:30|3960.5|3954.5|3961|3955|3962.5|3956.5|3960.5|3954.5|2
1723649200000|2024-08-14 15:26:40|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|2
1723649210000|2024-08-14 15:26:50|3961.6|3955.6|3961.3|3955.3|3961.8|3955.8|3961.3|3955.3|0
1723649220000|2024-08-14 15:27:00|3961.6|3955.6|3962.5|3956.5|3962.5|3956.5|3961.3|3955.3|1
1723649230000|2024-08-14 15:27:10|3962.2|3956.2|3964.5|3958.5|3964.5|3958.5|3962.2|3956.2|7
1723649240000|2024-08-14 15:27:20|3964.9|3958.9|3965.5|3959.5|3965.5|3959.5|3964.9|3958.9|4
1723649250000|2024-08-14 15:27:30|3964.7|3958.7|3964.7|3958.7|3965|3959|3964.7|3958.7|2
1723649260000|2024-08-14 15:27:40|3964.5|3958.5|3962.7|3956.7|3964.5|3958.5|3962|3956|2
1723649270000|2024-08-14 15:27:50|3963.5|3957.5|3962.5|3956.5|3963.5|3957.5|3962.5|3956.5|1
1723649280000|2024-08-14 15:28:00|3961.7|3955.7|3960.5|3954.5|3961.7|3955.7|3960.2|3954.2|0
1723649290000|2024-08-14 15:28:10|3960.1|3954.1|3959.1|3953.1|3960.1|3954.1|3959.1|3953.1|2
1723649300000|2024-08-14 15:28:20|3958.5|3952.5|3958.8|3952.8|3959.1|3953.1|3958.5|3952.5|0
1723649310000|2024-08-14 15:28:30|3958.3|3952.3|3957.8|3951.8|3958.5|3952.5|3957.8|3951.8|1
1723649320000|2024-08-14 15:28:40|3958.1|3952.1|3957.6|3951.6|3958.6|3952.6|3957.6|3951.6|8
1723649330000|2024-08-14 15:28:50|3957.3|3951.3|3957.6|3951.6|3958.1|3952.1|3957.3|3951.3|0
1723649340000|2024-08-14 15:29:00|3957.3|3951.3|3957.1|3951.1|3958.1|3952.1|3957.1|3951.1|3
1723649350000|2024-08-14 15:29:10|3958.1|3952.1|3959.6|3953.6|3959.6|3953.6|3957.8|3951.8|6
1723649360000|2024-08-14 15:29:20|3959.8|3953.8|3960.3|3954.3|3960.3|3954.3|3959.5|3953.5|0
1723649370000|2024-08-14 15:29:30|3959.8|3953.8|3959.8|3953.8|3961.3|3955.3|3959.5|3953.5|1
1723649380000|2024-08-14 15:29:40|3960|3954|3960.3|3954.3|3960.3|3954.3|3960|3954|0
1723649390000|2024-08-14 15:29:50|3960.5|3954.5|3960.7|3954.7|3961.3|3955.3|3960.5|3954.5|2
1723649400000|2024-08-14 15:30:00|3960.4|3954.4|3960.7|3954.7|3960.7|3954.7|3959.9|3953.9|0
1723649410000|2024-08-14 15:30:10|3960.4|3954.4|3958.4|3952.4|3960.7|3954.7|3958.4|3952.4|1
1723649420000|2024-08-14 15:30:20|3958.2|3952.2|3959.3|3953.3|3959.3|3953.3|3957.7|3951.7|8
1723649430000|2024-08-14 15:30:30|3959.5|3953.5|3959.3|3953.3|3959.5|3953.5|3959.3|3953.3|0
1723649440000|2024-08-14 15:30:40|3959.5|3953.5|3960.5|3954.5|3960.7|3954.7|3959.3|3953.3|0
1723649450000|2024-08-14 15:30:50|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|3959.7|3953.7|0
1723649460000|2024-08-14 15:31:00|3959.3|3953.3|3958.7|3952.7|3959.3|3953.3|3958.5|3952.5|0
1723649470000|2024-08-14 15:31:10|3958.2|3952.2|3960.4|3954.4|3961.1|3955.1|3957.7|3951.7|25
1723649480000|2024-08-14 15:31:20|3960.1|3954.1|3959.3|3953.3|3960.1|3954.1|3959.3|3953.3|2
1723649490000|2024-08-14 15:31:30|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|85
1723649500000|2024-08-14 15:31:40|3956.9|3950.9|3952.5|3946.5|3956.9|3950.9|3952.5|3946.5|14
1723649510000|2024-08-14 15:31:50|3953.7|3947.7|3953|3947|3954.7|3948.7|3952.7|3946.7|27
1723649520000|2024-08-14 15:32:00|3953.2|3947.2|3953.5|3947.5|3953.7|3947.7|3953.2|3947.2|1
1723649530000|2024-08-14 15:32:10|3953.7|3947.7|3952.5|3946.5|3953.7|3947.7|3952|3946|1
1723649540000|2024-08-14 15:32:20|3952.7|3946.7|3953.5|3947.5|3953.5|3947.5|3952.7|3946.7|0
1723649550000|2024-08-14 15:32:30|3954.5|3948.5|3953|3947|3954.7|3948.7|3953|3947|7
1723649560000|2024-08-14 15:32:40|3953.5|3947.5|3958|3952|3958.2|3952.2|3953|3947|10
1723649570000|2024-08-14 15:32:50|3958.2|3952.2|3957.2|3951.2|3958.2|3952.2|3957.2|3951.2|0
1723649580000|2024-08-14 15:33:00|3957|3951|3956.4|3950.4|3957|3951|3956.2|3950.2|1
1723649590000|2024-08-14 15:33:10|3956.7|3950.7|3955.7|3949.7|3956.7|3950.7|3955.2|3949.2|3
1723649600000|2024-08-14 15:33:20|3955.2|3949.2|3955.7|3949.7|3955.7|3949.7|3955.2|3949.2|1
1723649610000|2024-08-14 15:33:30|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|1
1723649620000|2024-08-14 15:33:40|3955.9|3949.9|3957|3951|3957|3951|3955.9|3949.9|8
1723649630000|2024-08-14 15:33:50|3957.5|3951.5|3957.7|3951.7|3957.7|3951.7|3957.5|3951.5|0
1723649640000|2024-08-14 15:34:00|3957.5|3951.5|3957.5|3951.5|3957.7|3951.7|3957.5|3951.5|0
1723649650000|2024-08-14 15:34:10|3958.3|3952.3|3955.7|3949.7|3958.3|3952.3|3955.7|3949.7|0
1723649660000|2024-08-14 15:34:20|3955.3|3949.3|3954.2|3948.2|3955.3|3949.3|3954.2|3948.2|1
1723649670000|2024-08-14 15:34:30|3955|3949|3956.2|3950.2|3956.7|3950.7|3955|3949|12
1723649680000|2024-08-14 15:34:40|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1723649690000|2024-08-14 15:34:50|3955.7|3949.7|3956.2|3950.2|3956.4|3950.4|3955.7|3949.7|1
1723649700000|2024-08-14 15:35:00|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.2|3950.2|3
1723649710000|2024-08-14 15:35:10|3955.7|3949.7|3956.7|3950.7|3956.7|3950.7|3955.7|3949.7|0
1723649730000|2024-08-14 15:35:30|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1723649740000|2024-08-14 15:35:40|3956.9|3950.9|3958.4|3952.4|3958.9|3952.9|3956.9|3950.9|2
1723649750000|2024-08-14 15:35:50|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|2
1723649760000|2024-08-14 15:36:00|3958.6|3952.6|3960.7|3954.7|3960.7|3954.7|3957.9|3951.9|7
1723649770000|2024-08-14 15:36:10|3960.5|3954.5|3958.2|3952.2|3960.5|3954.5|3958.2|3952.2|3
1723649780000|2024-08-14 15:36:20|3958.7|3952.7|3959.9|3953.9|3959.9|3953.9|3958.7|3952.7|4
1723649790000|2024-08-14 15:36:30|3959.1|3953.1|3959.7|3953.7|3959.7|3953.7|3959.1|3953.1|6
1723649800000|2024-08-14 15:36:40|3959.4|3953.4|3957.7|3951.7|3959.4|3953.4|3957.7|3951.7|7
1723649810000|2024-08-14 15:36:50|3956.9|3950.9|3958.2|3952.2|3958.7|3952.7|3956.9|3950.9|1
1723649820000|2024-08-14 15:37:00|3958.7|3952.7|3958.7|3952.7|3958.7|3952.7|3958.5|3952.5|0
1723649830000|2024-08-14 15:37:10|3958.5|3952.5|3958.7|3952.7|3958.7|3952.7|3958.5|3952.5|0
1723649840000|2024-08-14 15:37:20|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|0
1723649850000|2024-08-14 15:37:30|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|2
1723649860000|2024-08-14 15:37:40|3958|3952|3958.2|3952.2|3958.5|3952.5|3957.2|3951.2|1
1723649870000|2024-08-14 15:37:50|3958.5|3952.5|3958.2|3952.2|3958.5|3952.5|3958.2|3952.2|0
1723649880000|2024-08-14 15:38:00|3959.2|3953.2|3960.2|3954.2|3960.5|3954.5|3959.2|3953.2|2
1723649890000|2024-08-14 15:38:10|3960|3954|3959.7|3953.7|3960|3954|3959.5|3953.5|2
1723649900000|2024-08-14 15:38:20|3960|3954|3960.7|3954.7|3960.7|3954.7|3959.7|3953.7|3
1723649910000|2024-08-14 15:38:30|3960.2|3954.2|3962.7|3956.7|3962.9|3956.9|3959.7|3953.7|6
1723649920000|2024-08-14 15:38:40|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|0
1723649930000|2024-08-14 15:38:50|3961.2|3955.2|3960.7|3954.7|3961.2|3955.2|3960.7|3954.7|4
1723649940000|2024-08-14 15:39:00|3959.9|3953.9|3960.4|3954.4|3960.7|3954.7|3959.9|3953.9|2
1723649950000|2024-08-14 15:39:10|3960.2|3954.2|3959.4|3953.4|3960.2|3954.2|3958.9|3952.9|7
1723649960000|2024-08-14 15:39:20|3958.9|3952.9|3958.4|3952.4|3958.9|3952.9|3957.4|3951.4|16
1723649970000|2024-08-14 15:39:30|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|1
1723649980000|2024-08-14 15:39:40|3957.9|3951.9|3957.4|3951.4|3957.9|3951.9|3957.4|3951.4|0
1723649990000|2024-08-14 15:39:50|3956.9|3950.9|3956|3950|3957.2|3951.2|3955.4|3949.4|22
1723650000000|2024-08-14 15:40:00|3957.2|3951.2|3957.2|3951.2|3957.4|3951.4|3957.2|3951.2|35
1723650010000|2024-08-14 15:40:10|3957|3951|3954.2|3948.2|3957|3951|3954.2|3948.2|9
1723650020000|2024-08-14 15:40:20|3954|3948|3953.4|3947.4|3954|3948|3953.4|3947.4|2
1723650030000|2024-08-14 15:40:30|3952.2|3946.2|3952.2|3946.2|3952.7|3946.7|3952.2|3946.2|12
1723650040000|2024-08-14 15:40:40|3952|3946|3953.2|3947.2|3953.2|3947.2|3952|3946|12
1723650050000|2024-08-14 15:40:50|3953|3947|3951.8|3945.8|3953|3947|3951.8|3945.8|1
1723650060000|2024-08-14 15:41:00|3951.2|3945.2|3952|3946|3953.2|3947.2|3951.2|3945.2|2
1723650070000|2024-08-14 15:41:10|3951.7|3945.7|3952|3946|3952|3946|3951.2|3945.2|1
1723650080000|2024-08-14 15:41:20|3951.5|3945.5|3951.2|3945.2|3952|3946|3951.2|3945.2|7
1723650090000|2024-08-14 15:41:30|3951|3945|3953.2|3947.2|3953.2|3947.2|3951|3945|18
1723650100000|2024-08-14 15:41:40|3953.4|3947.4|3951|3945|3953.4|3947.4|3951|3945|2
1723650110000|2024-08-14 15:41:50|||||||||19
1723650120000|2024-08-14 15:42:00|3950.7|3944.7|3952.4|3946.4|3952.9|3946.9|3950.7|3944.7|14
1723650130000|2024-08-14 15:42:10|3952.2|3946.2|3948.6|3942.6|3952.2|3946.2|3948.6|3942.6|15
1723650140000|2024-08-14 15:42:20|3948.9|3942.9|3949.4|3943.4|3949.4|3943.4|3948.6|3942.6|3
1723650150000|2024-08-14 15:42:30|3948.9|3942.9|3947.4|3941.4|3948.9|3942.9|3947.4|3941.4|9
1723650160000|2024-08-14 15:42:40|3947.6|3941.6|3947.6|3941.6|3947.8|3941.8|3947.4|3941.4|39
1723650170000|2024-08-14 15:42:50|3947.4|3941.4|3947.8|3941.8|3948.4|3942.4|3947.4|3941.4|5
1723650180000|2024-08-14 15:43:00|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|7
1723650190000|2024-08-14 15:43:10|3947.4|3941.4|3944.6|3938.6|3947.4|3941.4|3944.2|3938.2|24
1723650200000|2024-08-14 15:43:20|3944.4|3938.4|3945.4|3939.4|3945.4|3939.4|3943.4|3937.4|14
1723650210000|2024-08-14 15:43:30|3946.4|3940.4|3947.4|3941.4|3947.4|3941.4|3946.4|3940.4|9
1723650220000|2024-08-14 15:43:40|3947.1|3941.1|3946.2|3940.2|3947.1|3941.1|3946.2|3940.2|10
1723650230000|2024-08-14 15:43:50|3946.4|3940.4|3946.2|3940.2|3946.4|3940.4|3946.2|3940.2|8
1723650240000|2024-08-14 15:44:00|3947.4|3941.4|3946.2|3940.2|3947.6|3941.6|3946.2|3940.2|11
1723650250000|2024-08-14 15:44:10|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.2|3940.2|1
1723650260000|2024-08-14 15:44:20|3945.6|3939.6|3945.6|3939.6|3946.4|3940.4|3945.2|3939.2|15
1723650270000|2024-08-14 15:44:30|3945.4|3939.4|3945.2|3939.2|3945.4|3939.4|3945.2|3939.2|0
1723650280000|2024-08-14 15:44:40|3944.9|3938.9|3944.6|3938.6|3944.9|3938.9|3944.2|3938.2|10
1723650290000|2024-08-14 15:44:50|3944.4|3938.4|3943.6|3937.6|3944.4|3938.4|3943.4|3937.4|0
1723650300000|2024-08-14 15:45:00|3943.4|3937.4|3943|3937|3944.2|3938.2|3943|3937|14
1723650310000|2024-08-14 15:45:10|3943.2|3937.2|3944|3938|3944|3938|3943.2|3937.2|17
1723650320000|2024-08-14 15:45:20|3943.7|3937.7|3943|3937|3943.7|3937.7|3943|3937|111
1723650330000|2024-08-14 15:45:30|3942|3936|3942|3936|3942.8|3936.8|3941.8|3935.8|21
1723650340000|2024-08-14 15:45:40|3941.8|3935.8|3942|3936|3942|3936|3941.8|3935.8|6
1723650350000|2024-08-14 15:45:50|3941.8|3935.8|3942|3936|3942|3936|3940.8|3934.8|10
1723650360000|2024-08-14 15:46:00|3942.2|3936.2|3942|3936|3942.2|3936.2|3942|3936|4
1723650370000|2024-08-14 15:46:10|3941.6|3935.6|3940.5|3934.5|3941.6|3935.6|3940|3934|2
1723650380000|2024-08-14 15:46:20|3940.2|3934.2|3940|3934|3941.2|3935.2|3939.4|3933.4|15
1723650390000|2024-08-14 15:46:30|3939.7|3933.7|3936|3930|3940|3934|3935.6|3929.6|27
1723650400000|2024-08-14 15:46:40|3936.8|3930.8|3938|3932|3938.2|3932.2|3936|3930|3
1723650410000|2024-08-14 15:46:50|3938.2|3932.2|3937|3931|3938.2|3932.2|3936.2|3930.2|6
1723650420000|2024-08-14 15:47:00|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3935|3929|9
1723650430000|2024-08-14 15:47:10|3936.6|3930.6|3935.8|3929.8|3936.8|3930.8|3935.8|3929.8|0
1723650440000|2024-08-14 15:47:20|3934|3928|3932.6|3926.6|3934|3928|3931.8|3925.8|8
1723650450000|2024-08-14 15:47:30|3932.1|3926.1|3932.4|3926.4|3932.6|3926.6|3932.1|3926.1|8
1723650460000|2024-08-14 15:47:40|3932.6|3926.6|3931.4|3925.4|3932.6|3926.6|3931.4|3925.4|29
1723650470000|2024-08-14 15:47:50|3930.6|3924.6|3931.4|3925.4|3931.4|3925.4|3930.4|3924.4|8
1723650480000|2024-08-14 15:48:00|3931.2|3925.2|3930.7|3924.7|3932|3926|3930.7|3924.7|11
1723650490000|2024-08-14 15:48:10|3931|3925|3929.7|3923.7|3931|3925|3929.4|3923.4|1
1723650500000|2024-08-14 15:48:20|3929.4|3923.4|3929.2|3923.2|3929.7|3923.7|3929.2|3923.2|17
1723650510000|2024-08-14 15:48:30|3929.4|3923.4|3929.2|3923.2|3930|3924|3929.2|3923.2|2
1723650520000|2024-08-14 15:48:40|3927.2|3921.2|3927.8|3921.8|3927.8|3921.8|3927.2|3921.2|76
1723650530000|2024-08-14 15:48:50|3928.8|3922.8|3926.8|3920.8|3929.8|3923.8|3926.8|3920.8|19
1723650540000|2024-08-14 15:49:00|3927|3921|3923.6|3917.6|3927.3|3921.3|3923.1|3917.1|30
1723650550000|2024-08-14 15:49:10|3922.6|3916.6|3925.8|3919.8|3925.8|3919.8|3922.6|3916.6|16
1723650560000|2024-08-14 15:49:20|3925.6|3919.6|3922.3|3916.3|3925.6|3919.6|3921.7|3915.7|30
1723650570000|2024-08-14 15:49:30|3922|3916|3924.6|3918.6|3924.6|3918.6|3922|3916|7
1723650580000|2024-08-14 15:49:40|3923.6|3917.6|3925.6|3919.6|3926.1|3920.1|3923.6|3917.6|5
1723650590000|2024-08-14 15:49:50|3925.9|3919.9|3928.6|3922.6|3929.6|3923.6|3925.6|3919.6|24
1723650600000|2024-08-14 15:50:00|3929.1|3923.1|3928.6|3922.6|3929.1|3923.1|3926.6|3920.6|23
1723650610000|2024-08-14 15:50:10|3930.3|3924.3|3931.4|3925.4|3931.4|3925.4|3929.3|3923.3|28
1723650620000|2024-08-14 15:50:20|3931.6|3925.6|3931.3|3925.3|3932.6|3926.6|3930|3924|5
1723650630000|2024-08-14 15:50:30|3931.7|3925.7|3935.7|3929.7|3936.4|3930.4|3931.7|3925.7|144
1723650640000|2024-08-14 15:50:40|3936|3930|3939.9|3933.9|3939.9|3933.9|3935|3929|10
1723650650000|2024-08-14 15:50:50|3939.6|3933.6|3937.4|3931.4|3939.6|3933.6|3937|3931|19
1723650660000|2024-08-14 15:51:00|3937.2|3931.2|3936|3930|3937.2|3931.2|3935.7|3929.7|12
1723650670000|2024-08-14 15:51:10|3935.7|3929.7|3937.6|3931.6|3938.5|3932.5|3934.8|3928.8|41
1723650680000|2024-08-14 15:51:20|3937.3|3931.3|3936.5|3930.5|3937.8|3931.8|3936|3930|3
1723650690000|2024-08-14 15:51:30|3936.3|3930.3|3937.3|3931.3|3937.3|3931.3|3936|3930|1
1723650700000|2024-08-14 15:51:40|3937|3931|3932.6|3926.6|3937|3931|3932.6|3926.6|5
1723650710000|2024-08-14 15:51:50|3932.9|3926.9|3931.9|3925.9|3933.6|3927.6|3931.9|3925.9|1
1723650720000|2024-08-14 15:52:00|3932.3|3926.3|3930.6|3924.6|3932.9|3926.9|3930.6|3924.6|9
1723650730000|2024-08-14 15:52:10|3930.2|3924.2|3929.4|3923.4|3930.2|3924.2|3929.4|3923.4|8
1723650740000|2024-08-14 15:52:20|3930.4|3924.4|3929|3923|3930.6|3924.6|3929|3923|11
1723650750000|2024-08-14 15:52:30|3928.6|3922.6|3929.8|3923.8|3929.8|3923.8|3928.6|3922.6|9
1723650760000|2024-08-14 15:52:40|3930|3924|3928.6|3922.6|3930|3924|3928.6|3922.6|3
1723650770000|2024-08-14 15:52:50|3928.8|3922.8|3928.6|3922.6|3928.8|3922.8|3928.6|3922.6|8
1723650780000|2024-08-14 15:53:00|||||||||8
1723650790000|2024-08-14 15:53:10|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|15
1723650800000|2024-08-14 15:53:20|3929.9|3923.9|3929.9|3923.9|3930.6|3924.6|3929.6|3923.6|0
1723650810000|2024-08-14 15:53:30|3929.4|3923.4|3930.6|3924.6|3930.6|3924.6|3929.4|3923.4|10
1723650820000|2024-08-14 15:53:40|3930.9|3924.9|3931.8|3925.8|3931.8|3925.8|3930.9|3924.9|15
1723650830000|2024-08-14 15:53:50|3931.2|3925.2|3930|3924|3931.2|3925.2|3930|3924|3
1723650840000|2024-08-14 15:54:00|3929.8|3923.8|3928|3922|3929.8|3923.8|3928|3922|34
1723650860000|2024-08-14 15:54:20|3927.7|3921.7|3928.3|3922.3|3928.3|3922.3|3925.5|3919.5|18
1723650870000|2024-08-14 15:54:30|3928.6|3922.6|3927.6|3921.6|3928.6|3922.6|3927.1|3921.1|4
1723650880000|2024-08-14 15:54:40|3927.8|3921.8|3926.6|3920.6|3927.8|3921.8|3926.6|3920.6|1
1723650890000|2024-08-14 15:54:50|3925.8|3919.8|3924.6|3918.6|3926.1|3920.1|3924.6|3918.6|11
1723650900000|2024-08-14 15:55:00|3923.6|3917.6|3925.6|3919.6|3925.9|3919.9|3923.6|3917.6|11
1723650910000|2024-08-14 15:55:10|3925.4|3919.4|3924.6|3918.6|3925.4|3919.4|3924.6|3918.6|2
1723650920000|2024-08-14 15:55:20|3924.9|3918.9|3926.4|3920.4|3926.9|3920.9|3924.9|3918.9|23
1723650930000|2024-08-14 15:55:30|3926.8|3920.8|3926.9|3920.9|3927.9|3921.9|3926.6|3920.6|11
1723650940000|2024-08-14 15:55:40|3927.4|3921.4|3925.6|3919.6|3927.4|3921.4|3925.6|3919.6|7
1723650950000|2024-08-14 15:55:50|3925.4|3919.4|3922.6|3916.6|3925.4|3919.4|3922.6|3916.6|15
1723650960000|2024-08-14 15:56:00|3922.9|3916.9|3921.6|3915.6|3923.4|3917.4|3921.6|3915.6|1
1723650970000|2024-08-14 15:56:10|3921.8|3915.8|3922.1|3916.1|3922.6|3916.6|3921.6|3915.6|3
1723650980000|2024-08-14 15:56:20|3922.3|3916.3|3921|3915|3922.3|3916.3|3921|3915|7
1723650990000|2024-08-14 15:56:30|3920.8|3914.8|3920.3|3914.3|3921.3|3915.3|3920|3914|9
1723651000000|2024-08-14 15:56:40|3920.6|3914.6|3920.6|3914.6|3920.8|3914.8|3920|3914|7
1723651010000|2024-08-14 15:56:50|3921.4|3915.4|3919.3|3913.3|3923|3917|3919.3|3913.3|16
1723651020000|2024-08-14 15:57:00|3919.6|3913.6|3919.6|3913.6|3920.3|3914.3|3918.8|3912.8|12
1723651030000|2024-08-14 15:57:10|3919.3|3913.3|3918.8|3912.8|3919.3|3913.3|3918.8|3912.8|0
1723651040000|2024-08-14 15:57:20|3918.6|3912.6|3919.5|3913.5|3919.5|3913.5|3918|3912|19
1723651050000|2024-08-14 15:57:30|3919.8|3913.8|3915.6|3909.6|3919.8|3913.8|3915.6|3909.6|9
1723651060000|2024-08-14 15:57:40|3915.8|3909.8|3915.4|3909.4|3916.6|3910.6|3914.6|3908.6|40
1723651070000|2024-08-14 15:57:50|3915.6|3909.6|3915.1|3909.1|3915.6|3909.6|3913.6|3907.6|14
1723651080000|2024-08-14 15:58:00|3915.4|3909.4|3915.3|3909.3|3915.4|3909.4|3913.9|3907.9|10
1723651090000|2024-08-14 15:58:10|3915.1|3909.1|3914.3|3908.3|3915.3|3909.3|3914.3|3908.3|4
1723651100000|2024-08-14 15:58:20|3913.6|3907.6|3914.1|3908.1|3914.6|3908.6|3913.6|3907.6|9
1723651110000|2024-08-14 15:58:30|3913.8|3907.8|3916.6|3910.6|3916.6|3910.6|3913.8|3907.8|11
1723651120000|2024-08-14 15:58:40|3915.6|3909.6|3915.3|3909.3|3915.6|3909.6|3915.3|3909.3|0
1723651130000|2024-08-14 15:58:50|3914.8|3908.8|3914.6|3908.6|3915.1|3909.1|3913.8|3907.8|9
1723651140000|2024-08-14 15:59:00|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.3|3908.3|8
1723651150000|2024-08-14 15:59:10|3914.8|3908.8|3914.1|3908.1|3914.8|3908.8|3913.6|3907.6|27
1723651160000|2024-08-14 15:59:20|3913.9|3907.9|3915.5|3909.5|3915.5|3909.5|3913.9|3907.9|130
1723651170000|2024-08-14 15:59:30|3915|3909|3916|3910|3916.5|3910.5|3914.5|3908.5|2
1723651180000|2024-08-14 15:59:40|3916.5|3910.5|3917|3911|3917.7|3911.7|3916.5|3910.5|29
1723651190000|2024-08-14 15:59:50|3916.5|3910.5|3917.5|3911.5|3917.5|3911.5|3916.3|3910.3|9
1723651200000|2024-08-14 16:00:00|3917.7|3911.7|3915.7|3909.7|3917.7|3911.7|3915.5|3909.5|2
1723651210000|2024-08-14 16:00:10|3914.4|3908.4|3914.2|3908.2|3914.7|3908.7|3914.2|3908.2|13
1723651220000|2024-08-14 16:00:20|3914.4|3908.4|3914.3|3908.3|3914.8|3908.8|3914.1|3908.1|14
1723651230000|2024-08-14 16:00:30|3914.5|3908.5|3915.1|3909.1|3915.1|3909.1|3913.9|3907.9|42
1723651240000|2024-08-14 16:00:40|3915.8|3909.8|3917.8|3911.8|3917.8|3911.8|3915.8|3909.8|2
1723651250000|2024-08-14 16:00:50|3917.6|3911.6|3917.3|3911.3|3917.8|3911.8|3917.3|3911.3|0
1723651260000|2024-08-14 16:01:00|3917.9|3911.9|3918.1|3912.1|3918.3|3912.3|3917.9|3911.9|0
1723651270000|2024-08-14 16:01:10|3918.3|3912.3|3921.5|3915.5|3921.5|3915.5|3918.1|3912.1|29
1723651280000|2024-08-14 16:01:20|3923.3|3917.3|3924.5|3918.5|3924.5|3918.5|3923.3|3917.3|8
1723651290000|2024-08-14 16:01:30|3924.3|3918.3|3924.8|3918.8|3924.8|3918.8|3923.3|3917.3|2
1723651310000|2024-08-14 16:01:50|3924.5|3918.5|3924.5|3918.5|3925.8|3919.8|3923.8|3917.8|7
1723651320000|2024-08-14 16:02:00|3924.7|3918.7|3925|3919|3925.2|3919.2|3924.3|3918.3|20
1723651330000|2024-08-14 16:02:10|3924.7|3918.7|3925.2|3919.2|3925.2|3919.2|3923|3917|20
1723651340000|2024-08-14 16:02:20|3925.4|3919.4|3926.4|3920.4|3926.6|3920.6|3925.4|3919.4|1
1723651350000|2024-08-14 16:02:30|3926.6|3920.6|3927.1|3921.1|3927.4|3921.4|3926.4|3920.4|1
1723651360000|2024-08-14 16:02:40|3927.6|3921.6|3927.1|3921.1|3927.6|3921.6|3926.6|3920.6|15
1723651370000|2024-08-14 16:02:50|3926.6|3920.6|3927.9|3921.9|3927.9|3921.9|3926.6|3920.6|2
1723651380000|2024-08-14 16:03:00|3927.6|3921.6|3929.4|3923.4|3930.6|3924.6|3927.6|3921.6|2
1723651390000|2024-08-14 16:03:10|||||||||1
1723651400000|2024-08-14 16:03:20|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|0
1723651410000|2024-08-14 16:03:30|3930.2|3924.2|3931.2|3925.2|3932|3926|3929.4|3923.4|8
1723651420000|2024-08-14 16:03:40|3931|3925|3932.7|3926.7|3932.7|3926.7|3930.5|3924.5|1
1723651430000|2024-08-14 16:03:50|3933.7|3927.7|3934.8|3928.8|3934.8|3928.8|3930.7|3924.7|53
1723651440000|2024-08-14 16:04:00|3935.8|3929.8|3935.2|3929.2|3935.8|3929.8|3935.2|3929.2|9
1723651450000|2024-08-14 16:04:10|3937.9|3931.9|3935.7|3929.7|3937.9|3931.9|3935.7|3929.7|8
1723651460000|2024-08-14 16:04:20|3935.2|3929.2|3935|3929|3935.2|3929.2|3935|3929|0
1723651470000|2024-08-14 16:04:30|3933.7|3927.7|3934.5|3928.5|3934.5|3928.5|3933.5|3927.5|2
1723651480000|2024-08-14 16:04:40|3934|3928|3941.3|3935.3|3941.3|3935.3|3933.6|3927.6|43
1723651490000|2024-08-14 16:04:50|3941.6|3935.6|3942.3|3936.3|3944.4|3938.4|3941.3|3935.3|53
1723651500000|2024-08-14 16:05:00|3941.8|3935.8|3941.3|3935.3|3943|3937|3941.3|3935.3|18
1723651510000|2024-08-14 16:05:10|3940.8|3934.8|3937.1|3931.1|3940.8|3934.8|3937.1|3931.1|2
1723651520000|2024-08-14 16:05:20|3936.6|3930.6|3937.6|3931.6|3937.6|3931.6|3936.6|3930.6|6
1723651530000|2024-08-14 16:05:30|3936.9|3930.9|3932.4|3926.4|3936.9|3930.9|3931.5|3925.5|29
1723651540000|2024-08-14 16:05:40|3932.6|3926.6|3935.2|3929.2|3935.2|3929.2|3932.6|3926.6|8
1723651550000|2024-08-14 16:05:50|3934.7|3928.7|3936.2|3930.2|3936.2|3930.2|3934.5|3928.5|5
1723651560000|2024-08-14 16:06:00|3937.4|3931.4|3937.9|3931.9|3937.9|3931.9|3937.4|3931.4|4
1723651570000|2024-08-14 16:06:10|3937.6|3931.6|3935.9|3929.9|3937.6|3931.6|3935.2|3929.2|2
1723651580000|2024-08-14 16:06:20|3936.2|3930.2|3938.6|3932.6|3938.6|3932.6|3935.9|3929.9|20
1723651590000|2024-08-14 16:06:30|3938.9|3932.9|3943|3937|3943.3|3937.3|3938.9|3932.9|23
1723651600000|2024-08-14 16:06:40|3942|3936|3941.6|3935.6|3942|3936|3941.3|3935.3|0
1723651610000|2024-08-14 16:06:50|3943|3937|3941|3935|3943.3|3937.3|3940.8|3934.8|11
1723651620000|2024-08-14 16:07:00|3940.8|3934.8|3943|3937|3944|3938|3940.8|3934.8|12
1723651630000|2024-08-14 16:07:10|3942.7|3936.7|3941|3935|3943|3937|3941|3935|0
1723651640000|2024-08-14 16:07:20|3941.2|3935.2|3942|3936|3942.2|3936.2|3941|3935|15
1723651650000|2024-08-14 16:07:30|3941.7|3935.7|3943.9|3937.9|3943.9|3937.9|3941.7|3935.7|7
1723651660000|2024-08-14 16:07:40|3944.2|3938.2|3946.1|3940.1|3946.4|3940.4|3944.2|3938.2|3
1723651670000|2024-08-14 16:07:50|3946.3|3940.3|3946.1|3940.1|3946.3|3940.3|3944.4|3938.4|6
1723651680000|2024-08-14 16:08:00|3946.4|3940.4|3947.8|3941.8|3947.8|3941.8|3946.4|3940.4|10
1723651690000|2024-08-14 16:08:10|3948.8|3942.8|3946.5|3940.5|3949|3943|3946.5|3940.5|3
1723651700000|2024-08-14 16:08:20|3946.7|3940.7|3945.5|3939.5|3946.7|3940.7|3945.5|3939.5|0
1723651710000|2024-08-14 16:08:30|3945.8|3939.8|3946|3940|3946|3940|3945.8|3939.8|4
1723651720000|2024-08-14 16:08:40|3946.2|3940.2|3945.5|3939.5|3946.2|3940.2|3945.2|3939.2|0
1723651730000|2024-08-14 16:08:50|3945.2|3939.2|3945.2|3939.2|3945.2|3939.2|3945.2|3939.2|2
1723651740000|2024-08-14 16:09:00|3943.7|3937.7|3943.2|3937.2|3943.7|3937.7|3943.2|3937.2|10
1723651750000|2024-08-14 16:09:10|3942.9|3936.9|3943.2|3937.2|3944|3938|3942.5|3936.5|1
1723651760000|2024-08-14 16:09:20|3943.4|3937.4|3944.4|3938.4|3944.9|3938.9|3943.4|3937.4|3
1723651770000|2024-08-14 16:09:30|3944.2|3938.2|3943.4|3937.4|3944.2|3938.2|3942.9|3936.9|1
1723651780000|2024-08-14 16:09:40|3943.2|3937.2|3943.4|3937.4|3943.4|3937.4|3942.9|3936.9|2
1723651790000|2024-08-14 16:09:50|3942.9|3936.9|3943.9|3937.9|3944.2|3938.2|3942.9|3936.9|1
1723651800000|2024-08-14 16:10:00|3944.2|3938.2|3943.2|3937.2|3944.4|3938.4|3943.2|3937.2|2
1723651810000|2024-08-14 16:10:10|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.2|3936.2|6
1723651820000|2024-08-14 16:10:20|3942.5|3936.5|3939.9|3933.9|3942.5|3936.5|3939.9|3933.9|3
1723651830000|2024-08-14 16:10:30|3940.2|3934.2|3943.2|3937.2|3943.2|3937.2|3940.2|3934.2|4
1723651840000|2024-08-14 16:10:40|3942.9|3936.9|3939.1|3933.1|3942.9|3936.9|3938.1|3932.1|4
1723651850000|2024-08-14 16:10:50|3939.4|3933.4|3939.6|3933.6|3940.1|3934.1|3939.4|3933.4|0
1723651860000|2024-08-14 16:11:00|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|2
1723651870000|2024-08-14 16:11:10|3939.6|3933.6|3939.4|3933.4|3939.6|3933.6|3939.4|3933.4|0
1723651880000|2024-08-14 16:11:20|3938.1|3932.1|3938.1|3932.1|3938.2|3932.2|3937.6|3931.6|3
1723651890000|2024-08-14 16:11:30|3937.8|3931.8|3938.1|3932.1|3938.1|3932.1|3937.8|3931.8|0
1723651900000|2024-08-14 16:11:40|||||||||2
1723651910000|2024-08-14 16:11:50|3937.8|3931.8|3938.6|3932.6|3938.6|3932.6|3937.8|3931.8|0
1723651920000|2024-08-14 16:12:00|3939.4|3933.4|3937.8|3931.8|3939.4|3933.4|3937.8|3931.8|6
1723651930000|2024-08-14 16:12:10|3937.6|3931.6|3935.4|3929.4|3937.6|3931.6|3935.4|3929.4|2
1723651940000|2024-08-14 16:12:20|3935.1|3929.1|3936.2|3930.2|3936.2|3930.2|3935.1|3929.1|0
1723651950000|2024-08-14 16:12:30|3936|3930|3934.8|3928.8|3936|3930|3934.8|3928.8|3
1723651960000|2024-08-14 16:12:40|3935.3|3929.3|3935.2|3929.2|3935.3|3929.3|3934.8|3928.8|6
1723651970000|2024-08-14 16:12:50|3935|3929|3935|3929|3935.2|3929.2|3935|3929|0
1723651980000|2024-08-14 16:13:00|3935.2|3929.2|3935|3929|3935.2|3929.2|3935|3929|0
1723651990000|2024-08-14 16:13:10|3935.4|3929.4|3935.4|3929.4|3935.8|3929.8|3935.4|3929.4|2
1723652000000|2024-08-14 16:13:20|3935.6|3929.6|3935.8|3929.8|3935.8|3929.8|3935.4|3929.4|5
1723652010000|2024-08-14 16:13:30|3936|3930|3936.6|3930.6|3936.6|3930.6|3935.5|3929.5|25
1723652020000|2024-08-14 16:13:40|3936.3|3930.3|3936|3930|3936.6|3930.6|3936|3930|2
1723652030000|2024-08-14 16:13:50|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|5
1723652040000|2024-08-14 16:14:00|3935.8|3929.8|3936.3|3930.3|3936.6|3930.6|3935.8|3929.8|2
1723652050000|2024-08-14 16:14:10|3935.8|3929.8|3936.1|3930.1|3936.1|3930.1|3935.5|3929.5|1
1723652060000|2024-08-14 16:14:20|3935.8|3929.8|3936.3|3930.3|3936.3|3930.3|3935.8|3929.8|6
1723652070000|2024-08-14 16:14:30|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|2
1723652080000|2024-08-14 16:14:40|3936.4|3930.4|3936.5|3930.5|3937|3931|3936.4|3930.4|7
1723652090000|2024-08-14 16:14:50|3936.2|3930.2|3936.2|3930.2|3936.5|3930.5|3936|3930|0
1723652100000|2024-08-14 16:15:00|3936.5|3930.5|3936.5|3930.5|3936.8|3930.8|3936.5|3930.5|2
1723652110000|2024-08-14 16:15:10|3936.3|3930.3|3934.4|3928.4|3936.8|3930.8|3934.4|3928.4|10
1723652120000|2024-08-14 16:15:20|3933.4|3927.4|3934.4|3928.4|3934.4|3928.4|3933.4|3927.4|7
1723652130000|2024-08-14 16:15:30|3934.2|3928.2|3932.6|3926.6|3934.2|3928.2|3932.6|3926.6|3
1723652140000|2024-08-14 16:15:40|3933.4|3927.4|3932.6|3926.6|3933.6|3927.6|3932.6|3926.6|1
1723652150000|2024-08-14 16:15:50|3932.4|3926.4|3932.2|3926.2|3932.4|3926.4|3932.2|3926.2|0
1723652160000|2024-08-14 16:16:00|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.2|3926.2|0
1723652170000|2024-08-14 16:16:10|3932.2|3926.2|3933.1|3927.1|3933.1|3927.1|3931.6|3925.6|6
1723652180000|2024-08-14 16:16:20|3933.6|3927.6|3936.8|3930.8|3936.8|3930.8|3933.6|3927.6|8
1723652190000|2024-08-14 16:16:30|3936.1|3930.1|3935.3|3929.3|3936.1|3930.1|3935.1|3929.1|1
1723652200000|2024-08-14 16:16:40|3935.1|3929.1|3937.2|3931.2|3937.2|3931.2|3935.1|3929.1|23
1723652210000|2024-08-14 16:16:50|3937|3931|3936|3930|3937.2|3931.2|3935|3929|33
1723652220000|2024-08-14 16:17:00|3936.2|3930.2|3936.7|3930.7|3937|3931|3936.2|3930.2|1
1723652230000|2024-08-14 16:17:10|3937|3931|3936.7|3930.7|3937|3931|3936.2|3930.2|8
1723652240000|2024-08-14 16:17:20|3936|3930|3936|3930|3936|3930|3936|3930|0
1723652250000|2024-08-14 16:17:30|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|1
1723652260000|2024-08-14 16:17:40|3936.2|3930.2|3937.2|3931.2|3937.2|3931.2|3936.2|3930.2|4
1723652270000|2024-08-14 16:17:50|3937|3931|3937|3931|3937|3931|3937|3931|0
1723652280000|2024-08-14 16:18:00|3937.2|3931.2|3942.7|3936.7|3943|3937|3937.2|3931.2|15
1723652290000|2024-08-14 16:18:10|3943|3937|3945.7|3939.7|3945.7|3939.7|3943|3937|29
1723652300000|2024-08-14 16:18:20|3945.2|3939.2|3942.7|3936.7|3946.2|3940.2|3942.7|3936.7|32
1723652310000|2024-08-14 16:18:30|3942.9|3936.9|3937.4|3931.4|3942.9|3936.9|3937.4|3931.4|5
1723652320000|2024-08-14 16:18:40|3938.9|3932.9|3940.6|3934.6|3940.6|3934.6|3938.9|3932.9|4
1723652340000|2024-08-14 16:19:00|3940.9|3934.9|3941.1|3935.1|3941.2|3935.2|3940.9|3934.9|11
1723652350000|2024-08-14 16:19:10|3940.6|3934.6|3939.6|3933.6|3941.1|3935.1|3939.6|3933.6|0
1723652360000|2024-08-14 16:19:20|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1723652370000|2024-08-14 16:19:30|3939.1|3933.1|3939.1|3933.1|3939.4|3933.4|3938.6|3932.6|0
1723652380000|2024-08-14 16:19:40|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.4|3933.4|1
1723652390000|2024-08-14 16:19:50|3939.9|3933.9|3939.5|3933.5|3940.6|3934.6|3939.5|3933.5|15
1723652400000|2024-08-14 16:20:00|3939.8|3933.8|3939.8|3933.8|3940.2|3934.2|3939.5|3933.5|0
1723652430000|2024-08-14 16:20:30|3939.6|3933.6|3936.8|3930.8|3939.6|3933.6|3936.8|3930.8|12
1723652440000|2024-08-14 16:20:40|3937.5|3931.5|3937.1|3931.1|3937.5|3931.5|3936.8|3930.8|0
1723652450000|2024-08-14 16:20:50|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.1|3930.1|3
1723652460000|2024-08-14 16:21:00|3936.8|3930.8|3936.4|3930.4|3937.4|3931.4|3936.2|3930.2|2
1723652470000|2024-08-14 16:21:10|3936.2|3930.2|3936|3930|3936.2|3930.2|3936|3930|8
1723652480000|2024-08-14 16:21:20|3936.2|3930.2|3936|3930|3936.2|3930.2|3936|3930|0
1723652500000|2024-08-14 16:21:40|3936.2|3930.2|3937.4|3931.4|3937.4|3931.4|3935.7|3929.7|2
1723652510000|2024-08-14 16:21:50|3937.6|3931.6|3937.4|3931.4|3938.2|3932.2|3937.4|3931.4|0
1723652520000|2024-08-14 16:22:00|3937.7|3931.7|3938.2|3932.2|3938.2|3932.2|3937.7|3931.7|10
1723652530000|2024-08-14 16:22:10|3938|3932|3937.7|3931.7|3938|3932|3937.7|3931.7|0
1723652540000|2024-08-14 16:22:20|3937.9|3931.9|3936.4|3930.4|3937.9|3931.9|3936.4|3930.4|12
1723652550000|2024-08-14 16:22:30|3935.6|3929.6|3929.4|3923.4|3935.6|3929.6|3929.4|3923.4|55
1723652560000|2024-08-14 16:22:40|3929.9|3923.9|3924.7|3918.7|3929.9|3923.9|3924.7|3918.7|40
1723652570000|2024-08-14 16:22:50|3925|3919|3925|3919|3925|3919|3924.7|3918.7|6
1723652580000|2024-08-14 16:23:00|3925.2|3919.2|3925.9|3919.9|3927.1|3921.1|3925|3919|20
1723652590000|2024-08-14 16:23:10|3925.7|3919.7|3925.2|3919.2|3925.7|3919.7|3924.9|3918.9|3
1723652600000|2024-08-14 16:23:20|3924.7|3918.7|3924.5|3918.5|3924.7|3918.7|3924.5|3918.5|1
1723652620000|2024-08-14 16:23:40|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|3
1723652630000|2024-08-14 16:23:50|3924|3918|3923.7|3917.7|3924|3918|3923.7|3917.7|0
1723652640000|2024-08-14 16:24:00|3925.2|3919.2|3923.7|3917.7|3925.2|3919.2|3923.7|3917.7|11
1723652650000|2024-08-14 16:24:10|3923.9|3917.9|3924|3918|3924|3918|3923.9|3917.9|3
1723652660000|2024-08-14 16:24:20|3923.7|3917.7|3925.7|3919.7|3925.9|3919.9|3923.7|3917.7|5
1723652670000|2024-08-14 16:24:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.7|3919.7|3
1723652680000|2024-08-14 16:24:40|3925.7|3919.7|3923.9|3917.9|3925.7|3919.7|3923.7|3917.7|4
1723652690000|2024-08-14 16:24:50|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|1
1723652700000|2024-08-14 16:25:00|3922.7|3916.7|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|6
1723652710000|2024-08-14 16:25:10|3922.5|3916.5|3921.7|3915.7|3922.5|3916.5|3921.7|3915.7|0
1723652720000|2024-08-14 16:25:20|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.7|3915.7|0
1723652730000|2024-08-14 16:25:30|3923.9|3917.9|3924.7|3918.7|3925.4|3919.4|3923.9|3917.9|5
1723652740000|2024-08-14 16:25:40|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|10
1723652750000|2024-08-14 16:25:50|3925.9|3919.9|3924.1|3918.1|3925.9|3919.9|3924.1|3918.1|1
1723652760000|2024-08-14 16:26:00|3923.9|3917.9|3924.1|3918.1|3924.1|3918.1|3923.9|3917.9|1
1723652770000|2024-08-14 16:26:10|3924.4|3918.4|3924.9|3918.9|3924.9|3918.9|3924.4|3918.4|0
1723652780000|2024-08-14 16:26:20|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|16
1723652790000|2024-08-14 16:26:30|3924.9|3918.9|3927.1|3921.1|3927.1|3921.1|3924.9|3918.9|3
1723652800000|2024-08-14 16:26:40|3927.3|3921.3|3926.9|3920.9|3927.5|3921.5|3926.3|3920.3|9
1723652810000|2024-08-14 16:26:50|3927.3|3921.3|3927.5|3921.5|3927.8|3921.8|3927.3|3921.3|3
1723652820000|2024-08-14 16:27:00|3927.8|3921.8|3926.5|3920.5|3928.3|3922.3|3926.5|3920.5|33
1723652830000|2024-08-14 16:27:10|3926.7|3920.7|3925.8|3919.8|3926.7|3920.7|3925.8|3919.8|80
1723652840000|2024-08-14 16:27:20|3925.5|3919.5|3924.9|3918.9|3925.5|3919.5|3923.6|3917.6|2
1723652850000|2024-08-14 16:27:30|3924.6|3918.6|3923.9|3917.9|3924.7|3918.7|3923.9|3917.9|11
1723652860000|2024-08-14 16:27:40|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|4
1723652870000|2024-08-14 16:27:50|3922.7|3916.7|3922.4|3916.4|3922.7|3916.7|3922.4|3916.4|0
1723652880000|2024-08-14 16:28:00|3922.7|3916.7|3923.4|3917.4|3923.4|3917.4|3921.4|3915.4|4
1723652890000|2024-08-14 16:28:10|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922.2|3916.2|1
1723652900000|2024-08-14 16:28:20|3922.2|3916.2|3921.2|3915.2|3922.2|3916.2|3921.1|3915.1|11
1723652910000|2024-08-14 16:28:30|3921.5|3915.5|3921.3|3915.3|3921.5|3915.5|3921|3915|1
1723652920000|2024-08-14 16:28:40|3921.5|3915.5|3921.7|3915.7|3922.9|3916.9|3921.5|3915.5|11
1723652930000|2024-08-14 16:28:50|3921.9|3915.9|3922.7|3916.7|3922.9|3916.9|3921.9|3915.9|2
1723652940000|2024-08-14 16:29:00|3922.4|3916.4|3919.7|3913.7|3922.9|3916.9|3919.7|3913.7|3
1723652950000|2024-08-14 16:29:10|3919.3|3913.3|3919.5|3913.5|3919.5|3913.5|3919.3|3913.3|2
1723652960000|2024-08-14 16:29:20|3919.7|3913.7|3919.6|3913.6|3919.7|3913.7|3919.5|3913.5|3
1723652970000|2024-08-14 16:29:30|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1723652980000|2024-08-14 16:29:40|3919.4|3913.4|3919.3|3913.3|3919.9|3913.9|3919.3|3913.3|2
1723652990000|2024-08-14 16:29:50|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|1
1723653000000|2024-08-14 16:30:00|3918.1|3912.1|3917|3911|3918.3|3912.3|3917|3911|5
1723653010000|2024-08-14 16:30:10|3916.8|3910.8|3917|3911|3917.5|3911.5|3916.8|3910.8|3
1723653020000|2024-08-14 16:30:20|3916.8|3910.8|3916.8|3910.8|3917.3|3911.3|3916.8|3910.8|8
1723653030000|2024-08-14 16:30:30|3917.1|3911.1|3918.3|3912.3|3918.3|3912.3|3917.1|3911.1|10
1723653040000|2024-08-14 16:30:40|3918.6|3912.6|3917.3|3911.3|3919.3|3913.3|3917.1|3911.1|9
1723653050000|2024-08-14 16:30:50|3917.1|3911.1|3916.8|3910.8|3917.3|3911.3|3916.8|3910.8|5
1723653060000|2024-08-14 16:31:00|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1723653070000|2024-08-14 16:31:10|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1723653080000|2024-08-14 16:31:20|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|1
1723653090000|2024-08-14 16:31:30|3915.4|3909.4|3917.1|3911.1|3917.1|3911.1|3915.4|3909.4|5
1723653100000|2024-08-14 16:31:40|3916.6|3910.6|3917.9|3911.9|3918.1|3912.1|3916.6|3910.6|12
1723653110000|2024-08-14 16:31:50|3917.6|3911.6|3918.9|3912.9|3919.9|3913.9|3917.6|3911.6|0
1723653120000|2024-08-14 16:32:00|3919.7|3913.7|3919.9|3913.9|3919.9|3913.9|3919.7|3913.7|0
1723653130000|2024-08-14 16:32:10|3920.1|3914.1|3919.7|3913.7|3920.9|3914.9|3919.7|3913.7|1
1723653140000|2024-08-14 16:32:20|3919.2|3913.2|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|5
1723653150000|2024-08-14 16:32:30|3919.5|3913.5|3918.7|3912.7|3919.5|3913.5|3918.7|3912.7|0
1723653160000|2024-08-14 16:32:40|3918.5|3912.5|3916.7|3910.7|3918.7|3912.7|3916.7|3910.7|0
1723653170000|2024-08-14 16:32:50|3916.4|3910.4|3918.3|3912.3|3919.1|3913.1|3914.7|3908.7|27
1723653180000|2024-08-14 16:33:00|3918.1|3912.1|3916.3|3910.3|3918.1|3912.1|3916.3|3910.3|1
1723653190000|2024-08-14 16:33:10|3916.7|3910.7|3916.6|3910.6|3916.7|3910.7|3916.6|3910.6|0
1723653200000|2024-08-14 16:33:20|3916.8|3910.8|3916.6|3910.6|3916.8|3910.8|3916.6|3910.6|1
1723653210000|2024-08-14 16:33:30|3916.3|3910.3|3916.1|3910.1|3916.3|3910.3|3916.1|3910.1|5
1723653220000|2024-08-14 16:33:40|3915.8|3909.8|3915.6|3909.6|3915.8|3909.8|3915.6|3909.6|10
1723653230000|2024-08-14 16:33:50|3915.8|3909.8|3914.9|3908.9|3915.8|3909.8|3914.6|3908.6|3
1723653240000|2024-08-14 16:34:00|3915.1|3909.1|3913.5|3907.5|3915.3|3909.3|3913.5|3907.5|2
1723653250000|2024-08-14 16:34:10|3914.3|3908.3|3915.3|3909.3|3915.3|3909.3|3914|3908|22
1723653260000|2024-08-14 16:34:20|3915.9|3909.9|3916.3|3910.3|3916.3|3910.3|3915.3|3909.3|1
1723653270000|2024-08-14 16:34:30|3916.1|3910.1|3917.3|3911.3|3917.3|3911.3|3916.1|3910.1|1
1723653280000|2024-08-14 16:34:40|3918.1|3912.1|3918.3|3912.3|3918.8|3912.8|3918.1|3912.1|1
1723653290000|2024-08-14 16:34:50|3918.6|3912.6|3918.3|3912.3|3919.7|3913.7|3918.3|3912.3|0
1723653300000|2024-08-14 16:35:00|3918.1|3912.1|3918.1|3912.1|3918.3|3912.3|3917.5|3911.5|0
1723653310000|2024-08-14 16:35:10|3919.3|3913.3|3919.3|3913.3|3919.5|3913.5|3919|3913|3
1723653320000|2024-08-14 16:35:20|3919.5|3913.5|3920.1|3914.1|3920.3|3914.3|3919.4|3913.4|3
1723653330000|2024-08-14 16:35:30|3919.8|3913.8|3920.3|3914.3|3920.3|3914.3|3919.8|3913.8|0
1723653340000|2024-08-14 16:35:40|3920.5|3914.5|3921.3|3915.3|3921.3|3915.3|3919.3|3913.3|6
1723653350000|2024-08-14 16:35:50|3921.8|3915.8|3921.9|3915.9|3922.1|3916.1|3921.3|3915.3|1
1723653360000|2024-08-14 16:36:00|3921.1|3915.1|3922.3|3916.3|3922.3|3916.3|3921.1|3915.1|2
1723653370000|2024-08-14 16:36:10|3922|3916|3922|3916|3922.3|3916.3|3921.5|3915.5|0
1723653380000|2024-08-14 16:36:20|3921.5|3915.5|3922|3916|3922.5|3916.5|3921.5|3915.5|3
1723653390000|2024-08-14 16:36:30|3922.3|3916.3|3921.5|3915.5|3922.3|3916.3|3921.5|3915.5|0
1723653400000|2024-08-14 16:36:40|3920.1|3914.1|3919.5|3913.5|3920.3|3914.3|3919.5|3913.5|5
1723653410000|2024-08-14 16:36:50|3919.8|3913.8|3919.5|3913.5|3919.8|3913.8|3919.5|3913.5|1
1723653420000|2024-08-14 16:37:00|3919.3|3913.3|3917.1|3911.1|3919.3|3913.3|3917.1|3911.1|7
1723653440000|2024-08-14 16:37:20|3916.6|3910.6|3916.1|3910.1|3917.1|3911.1|3915.8|3909.8|1
1723653450000|2024-08-14 16:37:30|3915.8|3909.8|3917.5|3911.5|3917.5|3911.5|3915.8|3909.8|11
1723653460000|2024-08-14 16:37:40|3918.1|3912.1|3918.8|3912.8|3919.3|3913.3|3918.1|3912.1|20
1723653470000|2024-08-14 16:37:50|3918.5|3912.5|3919.1|3913.1|3919.3|3913.3|3918.5|3912.5|0
1723653480000|2024-08-14 16:38:00|3919.3|3913.3|3918.8|3912.8|3919.3|3913.3|3918.8|3912.8|0
1723653490000|2024-08-14 16:38:10|3919.1|3913.1|3919.3|3913.3|3919.3|3913.3|3919.1|3913.1|0
1723653500000|2024-08-14 16:38:20|3919.5|3913.5|3919.1|3913.1|3919.5|3913.5|3918.8|3912.8|0
1723653510000|2024-08-14 16:38:30|3918.6|3912.6|3917.8|3911.8|3918.6|3912.6|3917.8|3911.8|11
1723653520000|2024-08-14 16:38:40|3917.3|3911.3|3917.5|3911.5|3918.3|3912.3|3917.3|3911.3|10
1723653530000|2024-08-14 16:38:50|3917.3|3911.3|3916.5|3910.5|3917.5|3911.5|3916.3|3910.3|0
1723653540000|2024-08-14 16:39:00|3916.7|3910.7|3916.5|3910.5|3916.7|3910.7|3916.5|3910.5|2
1723653550000|2024-08-14 16:39:10|3917.3|3911.3|3917|3911|3917.3|3911.3|3917|3911|0
1723653560000|2024-08-14 16:39:20|3916.5|3910.5|3917.5|3911.5|3917.5|3911.5|3916.5|3910.5|0
1723653570000|2024-08-14 16:39:30|3918|3912|3918|3912|3918|3912|3918|3912|0
1723653580000|2024-08-14 16:39:40|3917.5|3911.5|3918.8|3912.8|3918.8|3912.8|3917.3|3911.3|0
1723653590000|2024-08-14 16:39:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3918.5|3912.5|40
1723653600000|2024-08-14 16:40:00|3918.3|3912.3|3918.1|3912.1|3918.3|3912.3|3918.1|3912.1|1
1723653620000|2024-08-14 16:40:20|3918.8|3912.8|3921.7|3915.7|3922.9|3916.9|3918.8|3912.8|86
1723653630000|2024-08-14 16:40:30|3921.9|3915.9|3921.7|3915.7|3921.9|3915.9|3921.7|3915.7|0
1723653650000|2024-08-14 16:40:50|3922|3916|3922.2|3916.2|3922.2|3916.2|3922|3916|0
1723653660000|2024-08-14 16:41:00|3922.5|3916.5|3921.7|3915.7|3922.5|3916.5|3921.7|3915.7|2
1723653680000|2024-08-14 16:41:20|3921.9|3915.9|3922.1|3916.1|3922.4|3916.4|3921.9|3915.9|4
1723653690000|2024-08-14 16:41:30|3922.4|3916.4|3923.7|3917.7|3924.2|3918.2|3922.2|3916.2|1
1723653700000|2024-08-14 16:41:40|3924|3918|3923.5|3917.5|3924.3|3918.3|3923.5|3917.5|3
1723653710000|2024-08-14 16:41:50|3923|3917|3922.8|3916.8|3923|3917|3922.8|3916.8|5
1723653720000|2024-08-14 16:42:00|3922.5|3916.5|3921.7|3915.7|3922.5|3916.5|3921.3|3915.3|2
1723653730000|2024-08-14 16:42:10|3921.5|3915.5|3920|3914|3921.7|3915.7|3919.5|3913.5|4
1723653740000|2024-08-14 16:42:20|3920.2|3914.2|3920.9|3914.9|3920.9|3914.9|3918.9|3912.9|27
1723653750000|2024-08-14 16:42:30|3921.2|3915.2|3921.4|3915.4|3921.4|3915.4|3921.2|3915.2|3
1723653760000|2024-08-14 16:42:40|3921.2|3915.2|3921.1|3915.1|3921.9|3915.9|3920.9|3914.9|10
1723653770000|2024-08-14 16:42:50|3922.1|3916.1|3922.6|3916.6|3922.8|3916.8|3921.8|3915.8|3
1723653780000|2024-08-14 16:43:00|3922.4|3916.4|3919|3913|3922.4|3916.4|3918.2|3912.2|16
1723653790000|2024-08-14 16:43:10|3919.2|3913.2|3919.3|3913.3|3919.5|3913.5|3918.7|3912.7|4
1723653800000|2024-08-14 16:43:20|3919|3913|3920.7|3914.7|3920.7|3914.7|3919|3913|30
1723653810000|2024-08-14 16:43:30|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|3
1723653820000|2024-08-14 16:43:40|3922|3916|3921.5|3915.5|3922|3916|3921|3915|6
1723653830000|2024-08-14 16:43:50|3922.5|3916.5|3924|3918|3924|3918|3922.5|3916.5|28
1723653840000|2024-08-14 16:44:00|3923.7|3917.7|3922.7|3916.7|3923.7|3917.7|3922|3916|11
1723653850000|2024-08-14 16:44:10|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922|3916|0
1723653860000|2024-08-14 16:44:20|3923.3|3917.3|3923.3|3917.3|3924.3|3918.3|3922.3|3916.3|3
1723653870000|2024-08-14 16:44:30|3923|3917|3923.3|3917.3|3923.3|3917.3|3923|3917|0
1723653880000|2024-08-14 16:44:40|3924.3|3918.3|3924.7|3918.7|3924.7|3918.7|3924.3|3918.3|4
1723653890000|2024-08-14 16:44:50|3926.1|3920.1|3929.3|3923.3|3929.8|3923.8|3926.1|3920.1|6
1723653900000|2024-08-14 16:45:00|3930.3|3924.3|3931.4|3925.4|3933.5|3927.5|3930.3|3924.3|50
1723653910000|2024-08-14 16:45:10|3931.7|3925.7|3930.1|3924.1|3932|3926|3930.1|3924.1|1
1723653920000|2024-08-14 16:45:20|3930.4|3924.4|3929.4|3923.4|3930.4|3924.4|3929.4|3923.4|1
1723653930000|2024-08-14 16:45:30|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.9|3922.9|0
1723653940000|2024-08-14 16:45:40|3930.3|3924.3|3930.7|3924.7|3930.9|3924.9|3930.3|3924.3|6
1723653950000|2024-08-14 16:45:50|3933.3|3927.3|3931.7|3925.7|3933.3|3927.3|3931.7|3925.7|5
1723653960000|2024-08-14 16:46:00|3931.5|3925.5|3932|3926|3932.5|3926.5|3931.3|3925.3|4
1723653970000|2024-08-14 16:46:10|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1723653990000|2024-08-14 16:46:30|3933.3|3927.3|3934.3|3928.3|3934.3|3928.3|3933.3|3927.3|0
1723654000000|2024-08-14 16:46:40|3934|3928|3934.3|3928.3|3934.3|3928.3|3934|3928|1
1723654010000|2024-08-14 16:46:50|3934.5|3928.5|3936.3|3930.3|3937.3|3931.3|3934.5|3928.5|5
1723654020000|2024-08-14 16:47:00|3935.3|3929.3|3933.5|3927.5|3935.3|3929.3|3933.5|3927.5|2
1723654030000|2024-08-14 16:47:10|3933.3|3927.3|3933.2|3927.2|3933.3|3927.3|3933.2|3927.2|1
1723654050000|2024-08-14 16:47:30|3932.2|3926.2|3931.7|3925.7|3932.7|3926.7|3931.7|3925.7|11
1723654060000|2024-08-14 16:47:40|3931.2|3925.2|3931.7|3925.7|3932|3926|3931|3925|1
1723654080000|2024-08-14 16:48:00|3932|3926|3932|3926|3932|3926|3932|3926|1
1723654090000|2024-08-14 16:48:10|3931.7|3925.7|3930.5|3924.5|3931.7|3925.7|3930.2|3924.2|2
1723654100000|2024-08-14 16:48:20|3929.7|3923.7|3930.2|3924.2|3930.7|3924.7|3929.7|3923.7|2
1723654110000|2024-08-14 16:48:30|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|0
1723654120000|2024-08-14 16:48:40|3930.7|3924.7|3930.9|3924.9|3931.7|3925.7|3930.4|3924.4|0
1723654130000|2024-08-14 16:48:50|3931.1|3925.1|3930.9|3924.9|3931.9|3925.9|3930.7|3924.7|1
1723654140000|2024-08-14 16:49:00|3931.7|3925.7|3936.2|3930.2|3936.2|3930.2|3931.7|3925.7|7
1723654150000|2024-08-14 16:49:10|3935.9|3929.9|3936.9|3930.9|3937.2|3931.2|3935.9|3929.9|2
1723654160000|2024-08-14 16:49:20|3936.4|3930.4|3935.9|3929.9|3936.4|3930.4|3935.9|3929.9|1
1723654170000|2024-08-14 16:49:30|3936|3930|3936.4|3930.4|3936.4|3930.4|3935.7|3929.7|5
1723654180000|2024-08-14 16:49:40|3937.2|3931.2|3936.4|3930.4|3937.2|3931.2|3936.4|3930.4|3
1723654190000|2024-08-14 16:49:50|3936.2|3930.2|3936.9|3930.9|3936.9|3930.9|3936.2|3930.2|1
1723654200000|2024-08-14 16:50:00|3936.4|3930.4|3936.7|3930.7|3937.4|3931.4|3936.2|3930.2|13
1723654210000|2024-08-14 16:50:10|3936.4|3930.4|3935.7|3929.7|3936.4|3930.4|3935.7|3929.7|2
1723654220000|2024-08-14 16:50:20|3934.9|3928.9|3935.3|3929.3|3936.1|3930.1|3934.9|3928.9|24
1723654230000|2024-08-14 16:50:30|||||||||1
1723654240000|2024-08-14 16:50:40|3935.1|3929.1|3934.3|3928.3|3935.1|3929.1|3934.3|3928.3|1
1723654250000|2024-08-14 16:50:50|3934.1|3928.1|3934.3|3928.3|3934.3|3928.3|3934.1|3928.1|1
1723654260000|2024-08-14 16:51:00|3934.1|3928.1|3936.6|3930.6|3936.9|3930.9|3933.9|3927.9|5
1723654270000|2024-08-14 16:51:10|3936.3|3930.3|3936.9|3930.9|3936.9|3930.9|3936.3|3930.3|0
1723654280000|2024-08-14 16:51:20|3936.6|3930.6|3936.3|3930.3|3936.6|3930.6|3935.9|3929.9|3
1723654290000|2024-08-14 16:51:30|3936.1|3930.1|3936.3|3930.3|3936.3|3930.3|3936.1|3930.1|4
1723654300000|2024-08-14 16:51:40|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3
1723654310000|2024-08-14 16:51:50|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1723654320000|2024-08-14 16:52:00|3936.6|3930.6|3936.3|3930.3|3936.6|3930.6|3936.3|3930.3|2
1723654330000|2024-08-14 16:52:10|3936.6|3930.6|3936.8|3930.8|3936.8|3930.8|3934.4|3928.4|42
1723654350000|2024-08-14 16:52:30|3937.4|3931.4|3937.3|3931.3|3937.8|3931.8|3937.1|3931.1|30
1723654380000|2024-08-14 16:53:00|3937.6|3931.6|3937.8|3931.8|3937.8|3931.8|3937.6|3931.6|5
1723654390000|2024-08-14 16:53:10|3938.8|3932.8|3941.5|3935.5|3941.5|3935.5|3938.8|3932.8|89
1723654400000|2024-08-14 16:53:20|3941.9|3935.9|3941.7|3935.7|3941.9|3935.9|3941.7|3935.7|40
1723654410000|2024-08-14 16:53:30|3941.1|3935.1|3939.4|3933.4|3941.1|3935.1|3939.4|3933.4|4
1723654420000|2024-08-14 16:53:40|3939.1|3933.1|3940.1|3934.1|3940.1|3934.1|3939.1|3933.1|1
1723654430000|2024-08-14 16:53:50|3939.4|3933.4|3938.7|3932.7|3939.4|3933.4|3938.7|3932.7|2
1723654440000|2024-08-14 16:54:00|3939|3933|3938.3|3932.3|3940.5|3934.5|3938.3|3932.3|31
1723654450000|2024-08-14 16:54:10|3938.5|3932.5|3938.3|3932.3|3938.5|3932.5|3938.3|3932.3|6
1723654460000|2024-08-14 16:54:20|3938.5|3932.5|3944.3|3938.3|3944.9|3938.9|3938.3|3932.3|13
1723654470000|2024-08-14 16:54:30|3944.6|3938.6|3945.2|3939.2|3945.2|3939.2|3943.9|3937.9|31
1723654480000|2024-08-14 16:54:40|3944.9|3938.9|3945.3|3939.3|3946.8|3940.8|3944.4|3938.4|127
1723654490000|2024-08-14 16:54:50|3945|3939|3947.3|3941.3|3947.3|3941.3|3943.8|3937.8|13
1723654500000|2024-08-14 16:55:00|3946.8|3940.8|3946.3|3940.3|3947.3|3941.3|3946.3|3940.3|4
1723654510000|2024-08-14 16:55:10|3945.9|3939.9|3943.6|3937.6|3945.9|3939.9|3943.6|3937.6|12
1723654520000|2024-08-14 16:55:20|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.1|3937.1|19
1723654530000|2024-08-14 16:55:30|3942.8|3936.8|3941.4|3935.4|3942.8|3936.8|3940.9|3934.9|17
1723654540000|2024-08-14 16:55:40|3941.1|3935.1|3940.6|3934.6|3941.4|3935.4|3940.3|3934.3|0
1723654560000|2024-08-14 16:56:00|3941.2|3935.2|3939.4|3933.4|3941.2|3935.2|3939.4|3933.4|0
1723654570000|2024-08-14 16:56:10|3939.7|3933.7|3939.4|3933.4|3939.7|3933.7|3939.4|3933.4|0
1723654580000|2024-08-14 16:56:20|3940.2|3934.2|3941|3935|3941|3935|3939.7|3933.7|6
1723654590000|2024-08-14 16:56:30|3940.7|3934.7|3943.2|3937.2|3943.2|3937.2|3940.2|3934.2|10
1723654600000|2024-08-14 16:56:40|3943.5|3937.5|3945.2|3939.2|3945.9|3939.9|3943.5|3937.5|16
1723654610000|2024-08-14 16:56:50|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|0
1723654620000|2024-08-14 16:57:00|3945.2|3939.2|3943.9|3937.9|3945.2|3939.2|3943.9|3937.9|0
1723654650000|2024-08-14 16:57:30|3943.7|3937.7|3944.9|3938.9|3944.9|3938.9|3943.2|3937.2|3
1723654660000|2024-08-14 16:57:40|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|0
1723654670000|2024-08-14 16:57:50|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.2|3938.2|0
1723654680000|2024-08-14 16:58:00|3945|3939|3945.2|3939.2|3945.4|3939.4|3945|3939|0
1723654690000|2024-08-14 16:58:10|3945|3939|3944.5|3938.5|3945|3939|3944.2|3938.2|1
1723654700000|2024-08-14 16:58:20|3944|3938|3944|3938|3944|3938|3944|3938|1
1723654710000|2024-08-14 16:58:30|3944.4|3938.4|3945.4|3939.4|3945.4|3939.4|3944.4|3938.4|2
1723654720000|2024-08-14 16:58:40|3945.9|3939.9|3945.2|3939.2|3945.9|3939.9|3945.2|3939.2|2
1723654730000|2024-08-14 16:58:50|3945.9|3939.9|3944.9|3938.9|3946|3940|3944.9|3938.9|0
1723654740000|2024-08-14 16:59:00|3945.2|3939.2|3943.2|3937.2|3945.2|3939.2|3943.2|3937.2|7
1723654750000|2024-08-14 16:59:10|3942.2|3936.2|3942.2|3936.2|3942.4|3936.4|3942.2|3936.2|0
1723654760000|2024-08-14 16:59:20|3942.4|3936.4|3942.2|3936.2|3943|3937|3942|3936|1
1723654770000|2024-08-14 16:59:30|3942|3936|3941.8|3935.8|3942|3936|3941.8|3935.8|0
1723654780000|2024-08-14 16:59:40|3942|3936|3941.8|3935.8|3942|3936|3941.8|3935.8|0
1723654790000|2024-08-14 16:59:50|||||||||1
1723654800000|2024-08-14 17:00:00|3940.1|3934.1|3939|3933|3940.1|3934.1|3939|3933|8
1723654810000|2024-08-14 17:00:10|||||||||11
1723654860000|2024-08-14 17:01:00|3939.6|3933.6|3940|3934|3940|3934|3939.6|3933.6|9
1723654870000|2024-08-14 17:01:10|3939.8|3933.8|3939.6|3933.6|3940|3934|3939.6|3933.6|0
1723654890000|2024-08-14 17:01:30|3940.8|3934.8|3941.8|3935.8|3941.8|3935.8|3940.3|3934.3|7
1723654920000|2024-08-14 17:02:00|3940.6|3934.6|3941.1|3935.1|3941.6|3935.6|3940.6|3934.6|10
1723654930000|2024-08-14 17:02:10|3941.3|3935.3|3941.6|3935.6|3941.6|3935.6|3941.3|3935.3|0
1723654940000|2024-08-14 17:02:20|3941.3|3935.3|3941.6|3935.6|3941.6|3935.6|3941.3|3935.3|0
1723654960000|2024-08-14 17:02:40|3942.8|3936.8|3942|3936|3942.8|3936.8|3942|3936|1
1723654970000|2024-08-14 17:02:50|3941|3935|3941|3935|3941|3935|3941|3935|1
1723654980000|2024-08-14 17:03:00|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|4
1723654990000|2024-08-14 17:03:10|3940.6|3934.6|3941|3935|3941.3|3935.3|3940.6|3934.6|6
1723655000000|2024-08-14 17:03:20|3941.6|3935.6|3942|3936|3942|3936|3941.6|3935.6|7
1723655010000|2024-08-14 17:03:30|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|0
1723655020000|2024-08-14 17:03:40|3941.6|3935.6|3941.8|3935.8|3941.8|3935.8|3941.6|3935.6|3
1723655030000|2024-08-14 17:03:50|3941.6|3935.6|3941|3935|3941.6|3935.6|3941|3935|2
1723655040000|2024-08-14 17:04:00|3941.6|3935.6|3941.3|3935.3|3941.6|3935.6|3941.3|3935.3|0
1723655050000|2024-08-14 17:04:10|3941.6|3935.6|3940.8|3934.8|3941.6|3935.6|3940.8|3934.8|5
1723655060000|2024-08-14 17:04:20|3941.3|3935.3|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|4
1723655070000|2024-08-14 17:04:30|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|7
1723655080000|2024-08-14 17:04:40|3941.6|3935.6|3941.8|3935.8|3941.8|3935.8|3941.6|3935.6|0
1723655090000|2024-08-14 17:04:50|3941.6|3935.6|3941.6|3935.6|3941.8|3935.8|3941.6|3935.6|0
1723655100000|2024-08-14 17:05:00|3941.8|3935.8|3941.6|3935.6|3941.8|3935.8|3941.6|3935.6|0
1723655120000|2024-08-14 17:05:20|3939.6|3933.6|3939.4|3933.4|3939.6|3933.6|3939.4|3933.4|16
1723655130000|2024-08-14 17:05:30|3938.1|3932.1|3935.4|3929.4|3938.1|3932.1|3935.4|3929.4|2
1723655140000|2024-08-14 17:05:40|3936.2|3930.2|3935.6|3929.6|3936.2|3930.2|3935.4|3929.4|0
1723655150000|2024-08-14 17:05:50|3935.4|3929.4|3936.4|3930.4|3936.4|3930.4|3935.2|3929.2|2
1723655160000|2024-08-14 17:06:00|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|0
1723655170000|2024-08-14 17:06:10|3937.4|3931.4|3943.8|3937.8|3943.8|3937.8|3937.4|3931.4|19
1723655180000|2024-08-14 17:06:20|3942.8|3936.8|3941.6|3935.6|3942.8|3936.8|3941.3|3935.3|1
1723655190000|2024-08-14 17:06:30|3941.3|3935.3|3941.6|3935.6|3941.6|3935.6|3941.3|3935.3|0
1723655200000|2024-08-14 17:06:40|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1723655220000|2024-08-14 17:07:00|3941.1|3935.1|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|1
1723655240000|2024-08-14 17:07:20|3940.6|3934.6|3940.4|3934.4|3940.6|3934.6|3940.2|3934.2|8
1723655250000|2024-08-14 17:07:30|3940.2|3934.2|3941.4|3935.4|3941.6|3935.6|3939.6|3933.6|2
1723655260000|2024-08-14 17:07:40|3941.6|3935.6|3941.6|3935.6|3941.9|3935.9|3941.4|3935.4|0
1723655270000|2024-08-14 17:07:50|3941.4|3935.4|3942.9|3936.9|3942.9|3936.9|3941.4|3935.4|4
1723655280000|2024-08-14 17:08:00|3943.2|3937.2|3943.4|3937.4|3943.8|3937.8|3943.2|3937.2|5
1723655290000|2024-08-14 17:08:10|3943.2|3937.2|3941.4|3935.4|3943.2|3937.2|3941.4|3935.4|0
1723655300000|2024-08-14 17:08:20|3941.2|3935.2|3940.1|3934.1|3941.2|3935.2|3939.8|3933.8|3
1723655310000|2024-08-14 17:08:30|3939.8|3933.8|3939.6|3933.6|3939.8|3933.8|3939.6|3933.6|0
1723655320000|2024-08-14 17:08:40|||||||||4
1723655330000|2024-08-14 17:08:50|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|0
1723655340000|2024-08-14 17:09:00|3940.4|3934.4|3940.4|3934.4|3940.6|3934.6|3940.4|3934.4|9
1723655350000|2024-08-14 17:09:10|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|0
1723655360000|2024-08-14 17:09:20|||||||||4
1723655370000|2024-08-14 17:09:30|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|2
1723655380000|2024-08-14 17:09:40|3941.4|3935.4|3941.6|3935.6|3941.6|3935.6|3941.4|3935.4|3
1723655400000|2024-08-14 17:10:00|3941.2|3935.2|3940.9|3934.9|3941.2|3935.2|3940.6|3934.6|28
1723655410000|2024-08-14 17:10:10|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.4|3934.4|0
1723655420000|2024-08-14 17:10:20|3940.4|3934.4|3940.2|3934.2|3940.6|3934.6|3940.2|3934.2|0
1723655430000|2024-08-14 17:10:30|3940|3934|3940.2|3934.2|3940.2|3934.2|3940|3934|17
1723655440000|2024-08-14 17:10:40|3940|3934|3940|3934|3940.2|3934.2|3940|3934|16
1723655450000|2024-08-14 17:10:50|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|10
1723655460000|2024-08-14 17:11:00|3938.9|3932.9|3938.6|3932.6|3938.9|3932.9|3938.6|3932.6|1
1723655470000|2024-08-14 17:11:10|3938.9|3932.9|3938.9|3932.9|3939.2|3933.2|3938.9|3932.9|1
1723655480000|2024-08-14 17:11:20|3938.6|3932.6|3938.6|3932.6|3938.9|3932.9|3938.6|3932.6|8
1723655490000|2024-08-14 17:11:30|3938.4|3932.4|3934.2|3928.2|3938.4|3932.4|3934.2|3928.2|3
1723655500000|2024-08-14 17:11:40|3933.7|3927.7|3933.9|3927.9|3933.9|3927.9|3933.7|3927.7|0
1723655510000|2024-08-14 17:11:50|3934.2|3928.2|3935.2|3929.2|3935.2|3929.2|3934.2|3928.2|6
1723655520000|2024-08-14 17:12:00|3936.4|3930.4|3938.1|3932.1|3938.1|3932.1|3936.4|3930.4|2
1723655530000|2024-08-14 17:12:10|3937.9|3931.9|3936.9|3930.9|3937.9|3931.9|3936.9|3930.9|0
1723655540000|2024-08-14 17:12:20|3937.2|3931.2|3938.1|3932.1|3938.1|3932.1|3937.2|3931.2|1
1723655550000|2024-08-14 17:12:30|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3
1723655560000|2024-08-14 17:12:40|3939.4|3933.4|3938.6|3932.6|3939.4|3933.4|3938.4|3932.4|0
1723655570000|2024-08-14 17:12:50|3938.1|3932.1|3937.6|3931.6|3938.1|3932.1|3937.6|3931.6|0
1723655580000|2024-08-14 17:13:00|3937.2|3931.2|3938|3932|3938|3932|3937.1|3931.1|16
1723655600000|2024-08-14 17:13:20|3939|3933|3937.5|3931.5|3939|3933|3937.5|3931.5|7
1723655610000|2024-08-14 17:13:30|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.5|3931.5|0
1723655620000|2024-08-14 17:13:40|3938.2|3932.2|3938|3932|3939|3933|3938|3932|18
1723655630000|2024-08-14 17:13:50|3937.8|3931.8|3938.8|3932.8|3938.8|3932.8|3936.6|3930.6|3
1723655640000|2024-08-14 17:14:00|3939.6|3933.6|3939.4|3933.4|3939.8|3933.8|3939.4|3933.4|5
1723655650000|2024-08-14 17:14:10|3938.6|3932.6|3939.4|3933.4|3939.4|3933.4|3938.6|3932.6|2
1723655660000|2024-08-14 17:14:20|3939.1|3933.1|3939.1|3933.1|3939.8|3933.8|3938.6|3932.6|5
1723655670000|2024-08-14 17:14:30|3939.4|3933.4|3940.4|3934.4|3940.4|3934.4|3939.4|3933.4|0
1723655690000|2024-08-14 17:14:50|3941.2|3935.2|3941.2|3935.2|3941.4|3935.4|3940.9|3934.9|0
1723655700000|2024-08-14 17:15:00|3940.6|3934.6|3940.9|3934.9|3940.9|3934.9|3940.6|3934.6|0
1723655710000|2024-08-14 17:15:10|3940.6|3934.6|3939.6|3933.6|3940.6|3934.6|3939.6|3933.6|2
1723655720000|2024-08-14 17:15:20|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|4
1723655730000|2024-08-14 17:15:30|3939|3933|3939|3933|3939.6|3933.6|3939|3933|4
1723655740000|2024-08-14 17:15:40|||||||||2
1723655750000|2024-08-14 17:15:50|3938.6|3932.6|3935.4|3929.4|3938.6|3932.6|3935.1|3929.1|4
1723655760000|2024-08-14 17:16:00|3935.1|3929.1|3938.6|3932.6|3938.6|3932.6|3935.1|3929.1|12
1723655770000|2024-08-14 17:16:10|3938.4|3932.4|3937.6|3931.6|3938.4|3932.4|3937.6|3931.6|0
1723655780000|2024-08-14 17:16:20|3937.8|3931.8|3937.4|3931.4|3937.8|3931.8|3937.4|3931.4|0
1723655790000|2024-08-14 17:16:30|3937.6|3931.6|3937.4|3931.4|3937.6|3931.6|3937.4|3931.4|0
1723655800000|2024-08-14 17:16:40|3937.2|3931.2|3936.4|3930.4|3937.2|3931.2|3936.4|3930.4|2
1723655810000|2024-08-14 17:16:50|3937.2|3931.2|3938.4|3932.4|3938.4|3932.4|3937.2|3931.2|20
1723655820000|2024-08-14 17:17:00|3938.2|3932.2|3938.4|3932.4|3938.4|3932.4|3938.2|3932.2|0
1723655830000|2024-08-14 17:17:10|3938.2|3932.2|3938.4|3932.4|3938.4|3932.4|3938.2|3932.2|0
1723655840000|2024-08-14 17:17:20|3938.2|3932.2|3937.9|3931.9|3938.2|3932.2|3937.9|3931.9|4
1723655850000|2024-08-14 17:17:30|3937.7|3931.7|3936.9|3930.9|3937.7|3931.7|3936.9|3930.9|2
1723655870000|2024-08-14 17:17:50|3935.9|3929.9|3935.9|3929.9|3936.2|3930.2|3935.7|3929.7|0
1723655880000|2024-08-14 17:18:00|3936.7|3930.7|3937.2|3931.2|3937.2|3931.2|3936.7|3930.7|3
1723655890000|2024-08-14 17:18:10|3937.4|3931.4|3938.2|3932.2|3938.2|3932.2|3937.4|3931.4|2
1723655900000|2024-08-14 17:18:20|3938.7|3932.7|3938.9|3932.9|3939.2|3933.2|3938.4|3932.4|4
1723655910000|2024-08-14 17:18:30|3943.7|3937.7|3944.7|3938.7|3946.2|3940.2|3943.7|3937.7|21
1723655920000|2024-08-14 17:18:40|3944.5|3938.5|3946.8|3940.8|3948.2|3942.2|3944.4|3938.4|121
1723655930000|2024-08-14 17:18:50|3946.3|3940.3|3945.8|3939.8|3946.3|3940.3|3945.8|3939.8|7
1723655940000|2024-08-14 17:19:00|3945.6|3939.6|3943.4|3937.4|3945.6|3939.6|3943.4|3937.4|1
1723655950000|2024-08-14 17:19:10|3945.1|3939.1|3945.4|3939.4|3945.4|3939.4|3945.1|3939.1|0
1723655960000|2024-08-14 17:19:20|3944.9|3938.9|3945.4|3939.4|3945.4|3939.4|3942.4|3936.4|6
1723655970000|2024-08-14 17:19:30|3944.6|3938.6|3944.4|3938.4|3944.6|3938.6|3944.4|3938.4|1
1723655980000|2024-08-14 17:19:40|3944.9|3938.9|3944.4|3938.4|3945.1|3939.1|3944.4|3938.4|2
1723655990000|2024-08-14 17:19:50|3944.6|3938.6|3943.4|3937.4|3944.6|3938.6|3943.4|3937.4|0
1723656000000|2024-08-14 17:20:00|3943.6|3937.6|3945.4|3939.4|3945.4|3939.4|3943.6|3937.6|4
1723656010000|2024-08-14 17:20:10|3944.9|3938.9|3944.1|3938.1|3944.9|3938.9|3944.1|3938.1|1
1723656020000|2024-08-14 17:20:20|3943.9|3937.9|3943.9|3937.9|3944.1|3938.1|3942.9|3936.9|6
1723656030000|2024-08-14 17:20:30|3943.6|3937.6|3944.6|3938.6|3944.6|3938.6|3943.3|3937.3|2
1723656040000|2024-08-14 17:20:40|3943.9|3937.9|3941.9|3935.9|3943.9|3937.9|3941.9|3935.9|6
1723656050000|2024-08-14 17:20:50|||||||||2
1723656060000|2024-08-14 17:21:00|3943.9|3937.9|3943.3|3937.3|3943.9|3937.9|3943.3|3937.3|10
1723656070000|2024-08-14 17:21:10|3943.9|3937.9|3942.1|3936.1|3943.9|3937.9|3942.1|3936.1|1
1723656090000|2024-08-14 17:21:30|3942.7|3936.7|3941.9|3935.9|3942.7|3936.7|3941.7|3935.7|4
1723656100000|2024-08-14 17:21:40|3941.7|3935.7|3940.9|3934.9|3941.9|3935.9|3940.7|3934.7|11
1723656110000|2024-08-14 17:21:50|3940.7|3934.7|3940.9|3934.9|3940.9|3934.9|3940.7|3934.7|10
1723656120000|2024-08-14 17:22:00|||||||||1
1723656130000|2024-08-14 17:22:10|3941.9|3935.9|3942.9|3936.9|3942.9|3936.9|3941.9|3935.9|0
1723656140000|2024-08-14 17:22:20|3942.7|3936.7|3942.7|3936.7|3942.7|3936.7|3942.7|3936.7|0
1723656170000|2024-08-14 17:22:50|3942.2|3936.2|3940.7|3934.7|3942.2|3936.2|3940.7|3934.7|3
1723656180000|2024-08-14 17:23:00|3940.9|3934.9|3944.2|3938.2|3944.2|3938.2|3940.9|3934.9|1
1723656200000|2024-08-14 17:23:20|3943.9|3937.9|3944.2|3938.2|3944.7|3938.7|3943.9|3937.9|0
1723656210000|2024-08-14 17:23:30|3943.9|3937.9|3943.9|3937.9|3944.2|3938.2|3943.9|3937.9|3
1723656220000|2024-08-14 17:23:40|3944.2|3938.2|3943.7|3937.7|3944.2|3938.2|3943.7|3937.7|0
1723656230000|2024-08-14 17:23:50|3943.2|3937.2|3942.7|3936.7|3943.2|3937.2|3942.4|3936.4|2
1723656240000|2024-08-14 17:24:00|3942.9|3936.9|3943.2|3937.2|3944.5|3938.5|3942.9|3936.9|0
1723656250000|2024-08-14 17:24:10|3943.7|3937.7|3943.2|3937.2|3943.9|3937.9|3942.5|3936.5|6
1723656260000|2024-08-14 17:24:20|3943.4|3937.4|3943.1|3937.1|3943.9|3937.9|3943.1|3937.1|58
1723656270000|2024-08-14 17:24:30|3942.5|3936.5|3943.1|3937.1|3943.1|3937.1|3942.5|3936.5|29
1723656280000|2024-08-14 17:24:40|3942.3|3936.3|3942.9|3936.9|3943.2|3937.2|3942.3|3936.3|60
1723656290000|2024-08-14 17:24:50|||||||||1
1723656300000|2024-08-14 17:25:00|3942.7|3936.7|3943.9|3937.9|3943.9|3937.9|3942.7|3936.7|6
1723656310000|2024-08-14 17:25:10|3943.7|3937.7|3942.9|3936.9|3943.9|3937.9|3942.9|3936.9|4
1723656320000|2024-08-14 17:25:20|3942.6|3936.6|3942.1|3936.1|3943.1|3937.1|3942.1|3936.1|0
1723656330000|2024-08-14 17:25:30|||||||||1
1723656340000|2024-08-14 17:25:40|3941.7|3935.7|3940.9|3934.9|3941.9|3935.9|3940.9|3934.9|2
1723656350000|2024-08-14 17:25:50|3941.9|3935.9|3941.5|3935.5|3941.9|3935.9|3941.5|3935.5|3
1723656360000|2024-08-14 17:26:00|3941.9|3935.9|3942.9|3936.9|3942.9|3936.9|3941.9|3935.9|2
1723656370000|2024-08-14 17:26:10|3942.7|3936.7|3941.9|3935.9|3942.9|3936.9|3941.9|3935.9|0
1723656380000|2024-08-14 17:26:20|3942.9|3936.9|3943.2|3937.2|3943.2|3937.2|3942.9|3936.9|2
1723656390000|2024-08-14 17:26:30|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|0
1723656400000|2024-08-14 17:26:40|3942.7|3936.7|3943.1|3937.1|3943.1|3937.1|3942.7|3936.7|2
1723656410000|2024-08-14 17:26:50|||||||||1
1723656420000|2024-08-14 17:27:00|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|1
1723656430000|2024-08-14 17:27:10|3941.9|3935.9|3941.7|3935.7|3941.9|3935.9|3941.7|3935.7|2
1723656440000|2024-08-14 17:27:20|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.7|3935.7|2
1723656450000|2024-08-14 17:27:30|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|3
1723656460000|2024-08-14 17:27:40|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.1|3936.1|0
1723656470000|2024-08-14 17:27:50|3942.7|3936.7|3943.9|3937.9|3943.9|3937.9|3942.7|3936.7|4
1723656480000|2024-08-14 17:28:00|3944.1|3938.1|3943.9|3937.9|3944.1|3938.1|3943.9|3937.9|1
1723656490000|2024-08-14 17:28:10|3943.6|3937.6|3943.9|3937.9|3943.9|3937.9|3943.6|3937.6|1
1723656500000|2024-08-14 17:28:20|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|0
1723656520000|2024-08-14 17:28:40|3943.4|3937.4|3943.7|3937.7|3943.7|3937.7|3943.4|3937.4|1
1723656530000|2024-08-14 17:28:50|||||||||1
1723656540000|2024-08-14 17:29:00|||||||||3
1723656550000|2024-08-14 17:29:10|3943.2|3937.2|3943.7|3937.7|3943.7|3937.7|3942.7|3936.7|1
1723656560000|2024-08-14 17:29:20|3943.5|3937.5|3942.7|3936.7|3943.5|3937.5|3942.7|3936.7|2
1723656570000|2024-08-14 17:29:30|3941.9|3935.9|3941.7|3935.7|3941.9|3935.9|3941.7|3935.7|0
1723656580000|2024-08-14 17:29:40|3941.5|3935.5|3941.7|3935.7|3941.7|3935.7|3941.5|3935.5|3
1723656590000|2024-08-14 17:29:50|3941.5|3935.5|3941.7|3935.7|3941.7|3935.7|3941.5|3935.5|1
1723656600000|2024-08-14 17:30:00|3942.9|3936.9|3943.7|3937.7|3943.9|3937.9|3942.7|3936.7|3
1723656610000|2024-08-14 17:30:10|3943.5|3937.5|3943.7|3937.7|3943.7|3937.7|3943.5|3937.5|2
1723656620000|2024-08-14 17:30:20|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.7|3936.7|5
1723656630000|2024-08-14 17:30:30|3943.1|3937.1|3944.5|3938.5|3944.5|3938.5|3943.1|3937.1|29
1723656640000|2024-08-14 17:30:40|3944.3|3938.3|3943.5|3937.5|3944.7|3938.7|3943.5|3937.5|6
1723656650000|2024-08-14 17:30:50|3944|3938|3943.5|3937.5|3944|3938|3943.5|3937.5|1
1723656660000|2024-08-14 17:31:00|3944.1|3938.1|3948.3|3942.3|3948.3|3942.3|3944.1|3938.1|5
1723656670000|2024-08-14 17:31:10|3948.1|3942.1|3948.5|3942.5|3948.5|3942.5|3948.1|3942.1|2
1723656680000|2024-08-14 17:31:20|3948.3|3942.3|3948.3|3942.3|3948.5|3942.5|3948.3|3942.3|6
1723656690000|2024-08-14 17:31:30|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|2
1723656700000|2024-08-14 17:31:40|3951.1|3945.1|3950.6|3944.6|3951.1|3945.1|3950.6|3944.6|6
1723656710000|2024-08-14 17:31:50|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1723656720000|2024-08-14 17:32:00|3951.1|3945.1|3949.9|3943.9|3951.1|3945.1|3949.9|3943.9|1
1723656730000|2024-08-14 17:32:10|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1723656760000|2024-08-14 17:32:40|3949.1|3943.1|3949.7|3943.7|3949.7|3943.7|3949.1|3943.1|1
1723656770000|2024-08-14 17:32:50|3949.2|3943.2|3949.2|3943.2|3949.4|3943.4|3949.2|3943.2|2
1723656780000|2024-08-14 17:33:00|3949.1|3943.1|3949.7|3943.7|3949.7|3943.7|3949.1|3943.1|0
1723656790000|2024-08-14 17:33:10|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|0
1723656800000|2024-08-14 17:33:20|3949.7|3943.7|3949.9|3943.9|3949.9|3943.9|3949.7|3943.7|2
1723656810000|2024-08-14 17:33:30|3950.5|3944.5|3951.8|3945.8|3952.3|3946.3|3950.5|3944.5|15
1723656820000|2024-08-14 17:33:40|3951.5|3945.5|3951.1|3945.1|3951.8|3945.8|3951.1|3945.1|3
1723656830000|2024-08-14 17:33:50|3949.9|3943.9|3949.4|3943.4|3949.9|3943.9|3949.1|3943.1|26
1723656840000|2024-08-14 17:34:00|3948.5|3942.5|3950.6|3944.6|3950.6|3944.6|3948.5|3942.5|57
1723656850000|2024-08-14 17:34:10|3950.3|3944.3|3950.1|3944.1|3950.3|3944.3|3950.1|3944.1|0
1723656860000|2024-08-14 17:34:20|3950.3|3944.3|3951|3945|3951.3|3945.3|3950.3|3944.3|20
1723656870000|2024-08-14 17:34:30|3950.8|3944.8|3950.3|3944.3|3950.8|3944.8|3950.3|3944.3|0
1723656880000|2024-08-14 17:34:40|3950.2|3944.2|3949.9|3943.9|3950.2|3944.2|3949.5|3943.5|4
1723656890000|2024-08-14 17:34:50|3950.7|3944.7|3953.7|3947.7|3953.7|3947.7|3950.7|3944.7|82
1723656900000|2024-08-14 17:35:00|3952.5|3946.5|3952.7|3946.7|3952.9|3946.9|3952.5|3946.5|9
1723656910000|2024-08-14 17:35:10|3951.7|3945.7|3953.1|3947.1|3953.1|3947.1|3951.7|3945.7|5
1723656920000|2024-08-14 17:35:20|3952.8|3946.8|3952.8|3946.8|3953.1|3947.1|3952.8|3946.8|11
1723656930000|2024-08-14 17:35:30|3952.1|3946.1|3951.9|3945.9|3952.1|3946.1|3951.9|3945.9|6
1723656940000|2024-08-14 17:35:40|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1723656950000|2024-08-14 17:35:50|3951.9|3945.9|3951.6|3945.6|3951.9|3945.9|3951.6|3945.6|0
1723656960000|2024-08-14 17:36:00|3952.5|3946.5|3953.1|3947.1|3953.6|3947.6|3952.5|3946.5|6
1723656970000|2024-08-14 17:36:10|3954.2|3948.2|3954.7|3948.7|3955.1|3949.1|3954|3948|18
1723656980000|2024-08-14 17:36:20|3954.4|3948.4|3953.9|3947.9|3954.4|3948.4|3953.9|3947.9|0
1723656990000|2024-08-14 17:36:30|3954.1|3948.1|3953.9|3947.9|3954.1|3948.1|3953.9|3947.9|0
1723657000000|2024-08-14 17:36:40|3954.1|3948.1|3955.1|3949.1|3955.1|3949.1|3954.1|3948.1|3
1723657010000|2024-08-14 17:36:50|3955.7|3949.7|3954.5|3948.5|3955.7|3949.7|3954.5|3948.5|22
1723657020000|2024-08-14 17:37:00|||||||||19
1723657030000|2024-08-14 17:37:10|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1723657040000|2024-08-14 17:37:20|3955.1|3949.1|3955.4|3949.4|3955.4|3949.4|3955.1|3949.1|11
1723657060000|2024-08-14 17:37:40|3954.9|3948.9|3955.1|3949.1|3955.1|3949.1|3954.9|3948.9|0
1723657070000|2024-08-14 17:37:50|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|1
1723657080000|2024-08-14 17:38:00|3955.1|3949.1|3956.4|3950.4|3956.7|3950.7|3955.1|3949.1|56
1723657090000|2024-08-14 17:38:10|3956.1|3950.1|3956.7|3950.7|3956.7|3950.7|3955.9|3949.9|1
1723657100000|2024-08-14 17:38:20|3956.5|3950.5|3956.5|3950.5|3956.5|3950.5|3956.5|3950.5|37
1723657110000|2024-08-14 17:38:30|3956.2|3950.2|3956.7|3950.7|3956.7|3950.7|3955.7|3949.7|4
1723657120000|2024-08-14 17:38:40|3957|3951|3955.5|3949.5|3957|3951|3955.5|3949.5|2
1723657130000|2024-08-14 17:38:50|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|1
1723657140000|2024-08-14 17:39:00|3955.5|3949.5|3956.7|3950.7|3956.7|3950.7|3955.5|3949.5|1
1723657150000|2024-08-14 17:39:10|3956.5|3950.5|3957.3|3951.3|3957.3|3951.3|3956.5|3950.5|58
1723657160000|2024-08-14 17:39:20|3956.8|3950.8|3956.5|3950.5|3956.8|3950.8|3956.5|3950.5|3
1723657170000|2024-08-14 17:39:30|3956.3|3950.3|3956.5|3950.5|3956.5|3950.5|3956|3950|0
1723657180000|2024-08-14 17:39:40|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|1
1723657190000|2024-08-14 17:39:50|3956|3950|3955.7|3949.7|3956|3950|3955.5|3949.5|0
1723657200000|2024-08-14 17:40:00|3955.5|3949.5|3956.5|3950.5|3956.7|3950.7|3955.5|3949.5|0
1723657210000|2024-08-14 17:40:10|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|0
1723657220000|2024-08-14 17:40:20|3956.5|3950.5|3955.5|3949.5|3956.5|3950.5|3955.5|3949.5|1
1723657230000|2024-08-14 17:40:30|3954.7|3948.7|3953.7|3947.7|3954.7|3948.7|3953.7|3947.7|4
1723657240000|2024-08-14 17:40:40|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|2
1723657250000|2024-08-14 17:40:50|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|0
1723657260000|2024-08-14 17:41:00|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|1
1723657270000|2024-08-14 17:41:10|3956.1|3950.1|3957.3|3951.3|3957.3|3951.3|3956.1|3950.1|78
1723657280000|2024-08-14 17:41:20|3959.4|3953.4|3958.9|3952.9|3959.9|3953.9|3958.9|3952.9|10
1723657290000|2024-08-14 17:41:30|3959.4|3953.4|3959.9|3953.9|3960.4|3954.4|3959.4|3953.4|0
1723657300000|2024-08-14 17:41:40|3960.8|3954.8|3959.9|3953.9|3961.4|3955.4|3959.9|3953.9|44
1723657310000|2024-08-14 17:41:50|3959.4|3953.4|3957.1|3951.1|3959.4|3953.4|3956.6|3950.6|5
1723657320000|2024-08-14 17:42:00|3957.4|3951.4|3957.4|3951.4|3957.9|3951.9|3957.4|3951.4|6
1723657330000|2024-08-14 17:42:10|3956.7|3950.7|3956|3950|3957|3951|3955.7|3949.7|3
1723657340000|2024-08-14 17:42:20|3956.5|3950.5|3954.3|3948.3|3956.5|3950.5|3953.5|3947.5|20
1723657350000|2024-08-14 17:42:30|3954.7|3948.7|3955.4|3949.4|3955.7|3949.7|3954.7|3948.7|1
1723657360000|2024-08-14 17:42:40|3955.2|3949.2|3952.7|3946.7|3955.2|3949.2|3952.7|3946.7|7
1723657370000|2024-08-14 17:42:50|3953.5|3947.5|3954.5|3948.5|3954.5|3948.5|3953.5|3947.5|1
1723657390000|2024-08-14 17:43:10|3953.5|3947.5|3952.5|3946.5|3953.5|3947.5|3952.5|3946.5|3
1723657400000|2024-08-14 17:43:20|3953.2|3947.2|3954.7|3948.7|3954.7|3948.7|3953.2|3947.2|14
1723657410000|2024-08-14 17:43:30|3954.4|3948.4|3954.4|3948.4|3954.7|3948.7|3954.4|3948.4|1
1723657420000|2024-08-14 17:43:40|3955|3949|3953.9|3947.9|3955|3949|3953.9|3947.9|0
1723657430000|2024-08-14 17:43:50|3954.2|3948.2|3955.2|3949.2|3955.2|3949.2|3954.2|3948.2|1
1723657440000|2024-08-14 17:44:00|3954.9|3948.9|3956.7|3950.7|3956.7|3950.7|3954.7|3948.7|5
1723657450000|2024-08-14 17:44:10|3957|3951|3956.6|3950.6|3957|3951|3956.6|3950.6|35
1723657460000|2024-08-14 17:44:20|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.1|3950.1|0
1723657470000|2024-08-14 17:44:30|3956.1|3950.1|3956.1|3950.1|3956.3|3950.3|3956.1|3950.1|0
1723657480000|2024-08-14 17:44:40|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|0
1723657490000|2024-08-14 17:44:50|3956.1|3950.1|3957.3|3951.3|3957.3|3951.3|3956.1|3950.1|1
1723657500000|2024-08-14 17:45:00|||||||||1
1723657510000|2024-08-14 17:45:10|3957|3951|3956.3|3950.3|3957|3951|3956.3|3950.3|1
1723657530000|2024-08-14 17:45:30|3955.9|3949.9|3956.3|3950.3|3957.3|3951.3|3955.3|3949.3|5
1723657540000|2024-08-14 17:45:40|3956.1|3950.1|3956.9|3950.9|3957.3|3951.3|3956.1|3950.1|2
1723657550000|2024-08-14 17:45:50|3956.1|3950.1|3955.3|3949.3|3956.1|3950.1|3955.3|3949.3|2
1723657560000|2024-08-14 17:46:00|3955.1|3949.1|3955.3|3949.3|3955.3|3949.3|3955.1|3949.1|0
1723657570000|2024-08-14 17:46:10|3955.1|3949.1|3955.1|3949.1|3955.3|3949.3|3954.9|3948.9|0
1723657580000|2024-08-14 17:46:20|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1723657590000|2024-08-14 17:46:30|3955.1|3949.1|3954.1|3948.1|3955.1|3949.1|3954.1|3948.1|0
1723657610000|2024-08-14 17:46:50|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3
1723657630000|2024-08-14 17:47:10|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|1
1723657640000|2024-08-14 17:47:20|3953.9|3947.9|3953.8|3947.8|3954.3|3948.3|3953.1|3947.1|10
1723657650000|2024-08-14 17:47:30|3954.2|3948.2|3954.9|3948.9|3955.3|3949.3|3954.2|3948.2|3
1723657660000|2024-08-14 17:47:40|3955.4|3949.4|3957.1|3951.1|3957.1|3951.1|3955.1|3949.1|6
1723657670000|2024-08-14 17:47:50|3956.9|3950.9|3956.6|3950.6|3957.1|3951.1|3956.1|3950.1|2
1723657680000|2024-08-14 17:48:00|3956.3|3950.3|3957|3951|3957.3|3951.3|3956.3|3950.3|14
1723657690000|2024-08-14 17:48:10|3957.3|3951.3|3956.6|3950.6|3957.3|3951.3|3956.6|3950.6|0
1723657700000|2024-08-14 17:48:20|3956.3|3950.3|3956.1|3950.1|3956.3|3950.3|3956.1|3950.1|0
1723657710000|2024-08-14 17:48:30|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|2
1723657720000|2024-08-14 17:48:40|3957.3|3951.3|3954.3|3948.3|3957.3|3951.3|3954.3|3948.3|3
1723657730000|2024-08-14 17:48:50|3954.1|3948.1|3953.1|3947.1|3954.1|3948.1|3953.1|3947.1|1
1723657740000|2024-08-14 17:49:00|3953.4|3947.4|3952.5|3946.5|3954.1|3948.1|3952.5|3946.5|4
1723657750000|2024-08-14 17:49:10|3952.7|3946.7|3952.5|3946.5|3952.7|3946.7|3952.5|3946.5|4
1723657760000|2024-08-14 17:49:20|3952.7|3946.7|3952.9|3946.9|3952.9|3946.9|3952.7|3946.7|1
1723657770000|2024-08-14 17:49:30|3952.7|3946.7|3953.5|3947.5|3953.7|3947.7|3952.7|3946.7|3
1723657780000|2024-08-14 17:49:40|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|1
1723657790000|2024-08-14 17:49:50|3953.5|3947.5|3953.1|3947.1|3953.5|3947.5|3953.1|3947.1|0
1723657800000|2024-08-14 17:50:00|3953.3|3947.3|3952.5|3946.5|3953.5|3947.5|3952.5|3946.5|2
1723657810000|2024-08-14 17:50:10|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|1
1723657820000|2024-08-14 17:50:20|3952.5|3946.5|3952.1|3946.1|3952.5|3946.5|3951.9|3945.9|17
1723657830000|2024-08-14 17:50:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|0
1723657840000|2024-08-14 17:50:40|3951.3|3945.3|3949.7|3943.7|3951.3|3945.3|3949.7|3943.7|5
1723657850000|2024-08-14 17:50:50|3950.2|3944.2|3949.7|3943.7|3950.4|3944.4|3949.7|3943.7|0
1723657860000|2024-08-14 17:51:00|3949.9|3943.9|3952.7|3946.7|3952.7|3946.7|3949.9|3943.9|3
1723657870000|2024-08-14 17:51:10|||||||||1
1723657880000|2024-08-14 17:51:20|3952.2|3946.2|3952.2|3946.2|3952.4|3946.4|3952.2|3946.2|0
1723657890000|2024-08-14 17:51:30|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|6
1723657910000|2024-08-14 17:51:50|3952.9|3946.9|3952.9|3946.9|3953.1|3947.1|3952.9|3946.9|1
1723657920000|2024-08-14 17:52:00|3955.4|3949.4|3952.5|3946.5|3956.4|3950.4|3952|3946|26
1723657930000|2024-08-14 17:52:10|3952.3|3946.3|3951.3|3945.3|3952.5|3946.5|3951.3|3945.3|3
1723657940000|2024-08-14 17:52:20|3951.1|3945.1|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|5
1723657950000|2024-08-14 17:52:30|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|6
1723657960000|2024-08-14 17:52:40|3950.9|3944.9|3950.6|3944.6|3951.1|3945.1|3950.6|3944.6|2
1723657970000|2024-08-14 17:52:50|3950.4|3944.4|3948.7|3942.7|3950.4|3944.4|3947.9|3941.9|16
1723657990000|2024-08-14 17:53:10|3948.2|3942.2|3947.9|3941.9|3948.2|3942.2|3947.9|3941.9|0
1723658000000|2024-08-14 17:53:20|3947.7|3941.7|3946.7|3940.7|3947.7|3941.7|3946.5|3940.5|6
1723658010000|2024-08-14 17:53:30|3947|3941|3947.5|3941.5|3947.7|3941.7|3947|3941|5
1723658020000|2024-08-14 17:53:40|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.5|3941.5|16
1723658030000|2024-08-14 17:53:50|3948|3942|3947.5|3941.5|3948.3|3942.3|3947.5|3941.5|1
1723658040000|2024-08-14 17:54:00|3947.8|3941.8|3949.5|3943.5|3949.5|3943.5|3947.8|3941.8|1
1723658050000|2024-08-14 17:54:10|3948.7|3942.7|3949.1|3943.1|3950.6|3944.6|3948.7|3942.7|3
1723658060000|2024-08-14 17:54:20|3948.4|3942.4|3948.4|3942.4|3948.9|3942.9|3948.1|3942.1|1
1723658070000|2024-08-14 17:54:30|3948.1|3942.1|3947.7|3941.7|3948.4|3942.4|3946.9|3940.9|8
1723658080000|2024-08-14 17:54:40|3947.9|3941.9|3947.2|3941.2|3948.1|3942.1|3947.2|3941.2|2
1723658090000|2024-08-14 17:54:50|3946.9|3940.9|3947.4|3941.4|3947.6|3941.6|3946.9|3940.9|1
1723658100000|2024-08-14 17:55:00|3947.9|3941.9|3946.9|3940.9|3947.9|3941.9|3946.9|3940.9|2
1723658110000|2024-08-14 17:55:10|3946.7|3940.7|3946.9|3940.9|3946.9|3940.9|3946.7|3940.7|2
1723658120000|2024-08-14 17:55:20|3944.7|3938.7|3944.7|3938.7|3944.9|3938.9|3944.7|3938.7|4
1723658130000|2024-08-14 17:55:30|3944.9|3938.9|3946.3|3940.3|3946.3|3940.3|3943.9|3937.9|76
1723658140000|2024-08-14 17:55:40|3946.5|3940.5|3946.6|3940.6|3947.1|3941.1|3946.5|3940.5|20
1723658150000|2024-08-14 17:55:50|3945.6|3939.6|3944.3|3938.3|3945.8|3939.8|3944.1|3938.1|3
1723658160000|2024-08-14 17:56:00|3944.9|3938.9|3945.9|3939.9|3945.9|3939.9|3944.9|3938.9|0
1723658170000|2024-08-14 17:56:10|3946.6|3940.6|3946.9|3940.9|3946.9|3940.9|3946.4|3940.4|1
1723658180000|2024-08-14 17:56:20|3946.3|3940.3|3945.9|3939.9|3946.3|3940.3|3945.3|3939.3|2
1723658190000|2024-08-14 17:56:30|3945.6|3939.6|3945.3|3939.3|3945.9|3939.9|3945.3|3939.3|0
1723658200000|2024-08-14 17:56:40|3945.1|3939.1|3944.6|3938.6|3945.3|3939.3|3944.6|3938.6|0
1723658210000|2024-08-14 17:56:50|3944.9|3938.9|3946.6|3940.6|3946.6|3940.6|3944.6|3938.6|1
1723658220000|2024-08-14 17:57:00|3946.9|3940.9|3948.3|3942.3|3948.6|3942.6|3946.9|3940.9|0
1723658230000|2024-08-14 17:57:10|3948.1|3942.1|3946|3940|3948.3|3942.3|3946|3940|4
1723658240000|2024-08-14 17:57:20|3946.5|3940.5|3945.7|3939.7|3946.5|3940.5|3945.5|3939.5|2
1723658250000|2024-08-14 17:57:30|3945.5|3939.5|3945.7|3939.7|3945.7|3939.7|3945.5|3939.5|0
1723658260000|2024-08-14 17:57:40|3945.3|3939.3|3944.3|3938.3|3945.3|3939.3|3944.3|3938.3|4
1723658270000|2024-08-14 17:57:50|3944.1|3938.1|3944.9|3938.9|3945.6|3939.6|3943.9|3937.9|1
1723658280000|2024-08-14 17:58:00|3944.6|3938.6|3944.6|3938.6|3944.9|3938.9|3944.3|3938.3|0
1723658290000|2024-08-14 17:58:10|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.7|3938.7|6
1723658320000|2024-08-14 17:58:40|3945.1|3939.1|3945.3|3939.3|3945.3|3939.3|3945.1|3939.1|1
1723658330000|2024-08-14 17:58:50|3945.1|3939.1|3945.3|3939.3|3945.3|3939.3|3944.1|3938.1|4
1723658350000|2024-08-14 17:59:10|3945.6|3939.6|3944.8|3938.8|3945.6|3939.6|3944.5|3938.5|1
1723658360000|2024-08-14 17:59:20|3944.5|3938.5|3943.5|3937.5|3945.1|3939.1|3943.5|3937.5|1
1723658370000|2024-08-14 17:59:30|3943.7|3937.7|3943.7|3937.7|3944|3938|3943.7|3937.7|5
1723658380000|2024-08-14 17:59:40|3942.9|3936.9|3943.2|3937.2|3943.2|3937.2|3942.9|3936.9|4
1723658390000|2024-08-14 17:59:50|3942.9|3936.9|3942.1|3936.1|3942.9|3936.9|3942.1|3936.1|4
1723658400000|2024-08-14 18:00:00|3941.4|3935.4|3940.1|3934.1|3941.9|3935.9|3940.1|3934.1|2
1723658410000|2024-08-14 18:00:10|3940.4|3934.4|3939.3|3933.3|3940.4|3934.4|3939.3|3933.3|11
1723658420000|2024-08-14 18:00:20|3940.1|3934.1|3939.7|3933.7|3940.1|3934.1|3939.7|3933.7|11
1723658430000|2024-08-14 18:00:30|3939.5|3933.5|3936.5|3930.5|3939.5|3933.5|3936.5|3930.5|6
1723658440000|2024-08-14 18:00:40|3936.3|3930.3|3937.3|3931.3|3937.3|3931.3|3936.1|3930.1|1
1723658450000|2024-08-14 18:00:50|3937.5|3931.5|3938|3932|3938|3932|3937.5|3931.5|2
1723658460000|2024-08-14 18:01:00|3937.8|3931.8|3935.7|3929.7|3937.8|3931.8|3935.7|3929.7|2
1723658470000|2024-08-14 18:01:10|3935.9|3929.9|3934.9|3928.9|3935.9|3929.9|3934.9|3928.9|28
1723658480000|2024-08-14 18:01:20|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1723658500000|2024-08-14 18:01:40|3936|3930|3935.6|3929.6|3936|3930|3935.3|3929.3|6
1723658510000|2024-08-14 18:01:50|3935.9|3929.9|3936.9|3930.9|3936.9|3930.9|3935.9|3929.9|3
1723658520000|2024-08-14 18:02:00|3936.1|3930.1|3936.1|3930.1|3936.5|3930.5|3936.1|3930.1|3
1723658530000|2024-08-14 18:02:10|3935.9|3929.9|3935.3|3929.3|3935.9|3929.9|3935.3|3929.3|0
1723658540000|2024-08-14 18:02:20|3935.5|3929.5|3934.3|3928.3|3935.5|3929.5|3934.3|3928.3|2
1723658550000|2024-08-14 18:02:30|3934.6|3928.6|3934.5|3928.5|3934.9|3928.9|3934.3|3928.3|1
1723658560000|2024-08-14 18:02:40|3934.8|3928.8|3935.1|3929.1|3935.1|3929.1|3934.8|3928.8|0
1723658570000|2024-08-14 18:02:50|3934.6|3928.6|3935.3|3929.3|3935.3|3929.3|3934.6|3928.6|2
1723658580000|2024-08-14 18:03:00|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.3|3929.3|1
1723658590000|2024-08-14 18:03:10|3935.3|3929.3|3936|3930|3936.3|3930.3|3935.1|3929.1|4
1723658600000|2024-08-14 18:03:20|3935.7|3929.7|3936.5|3930.5|3937.7|3931.7|3935.5|3929.5|13
1723658610000|2024-08-14 18:03:30|3936.8|3930.8|3936.9|3930.9|3937.4|3931.4|3935.9|3929.9|45
1723658620000|2024-08-14 18:03:40|3936.7|3930.7|3935.5|3929.5|3936.7|3930.7|3934.7|3928.7|17
1723658630000|2024-08-14 18:03:50|3935.3|3929.3|3933.3|3927.3|3935.3|3929.3|3933.3|3927.3|2
1723658640000|2024-08-14 18:04:00|3934|3928|3935.5|3929.5|3935.5|3929.5|3933.3|3927.3|5
1723658650000|2024-08-14 18:04:10|3935.7|3929.7|3935.5|3929.5|3936.5|3930.5|3935.3|3929.3|0
1723658660000|2024-08-14 18:04:20|3934.7|3928.7|3934.9|3928.9|3934.9|3928.9|3934.4|3928.4|2
1723658670000|2024-08-14 18:04:30|3933.9|3927.9|3934.7|3928.7|3934.7|3928.7|3933.9|3927.9|2
1723658680000|2024-08-14 18:04:40|3933.9|3927.9|3935.7|3929.7|3935.7|3929.7|3933.7|3927.7|0
1723658690000|2024-08-14 18:04:50|3935.5|3929.5|3935.9|3929.9|3935.9|3929.9|3935.5|3929.5|2
1723658700000|2024-08-14 18:05:00|3936.2|3930.2|3937.9|3931.9|3937.9|3931.9|3935.9|3929.9|2
1723658710000|2024-08-14 18:05:10|3938|3932|3932.9|3926.9|3938|3932|3932.9|3926.9|19
1723658720000|2024-08-14 18:05:20|3932.6|3926.6|3932.3|3926.3|3933.3|3927.3|3932.1|3926.1|12
1723658730000|2024-08-14 18:05:30|3932.6|3926.6|3932.1|3926.1|3933.1|3927.1|3932.1|3926.1|12
1723658740000|2024-08-14 18:05:40|3932.6|3926.6|3932.5|3926.5|3932.9|3926.9|3931.9|3925.9|5
1723658750000|2024-08-14 18:05:50|3931.5|3925.5|3931.3|3925.3|3931.8|3925.8|3931.3|3925.3|62
1723658760000|2024-08-14 18:06:00|3931.1|3925.1|3931.3|3925.3|3931.3|3925.3|3931.1|3925.1|1
1723658770000|2024-08-14 18:06:10|3931.5|3925.5|3931.3|3925.3|3931.5|3925.5|3931.3|3925.3|2
1723658780000|2024-08-14 18:06:20|||||||||2
1723658800000|2024-08-14 18:06:40|3931.5|3925.5|3931.3|3925.3|3931.5|3925.5|3931.3|3925.3|5
1723658810000|2024-08-14 18:06:50|3931.1|3925.1|3932.1|3926.1|3932.1|3926.1|3931.1|3925.1|10
1723658820000|2024-08-14 18:07:00|3932.4|3926.4|3933.8|3927.8|3933.8|3927.8|3932.4|3926.4|2
1723658830000|2024-08-14 18:07:10|3933.3|3927.3|3932.1|3926.1|3933.3|3927.3|3932.1|3926.1|7
1723658840000|2024-08-14 18:07:20|3932.3|3926.3|3932.6|3926.6|3933.1|3927.1|3932.3|3926.3|10
1723658850000|2024-08-14 18:07:30|3931.9|3925.9|3931.9|3925.9|3933.1|3927.1|3931.9|3925.9|6
1723658870000|2024-08-14 18:07:50|3931.7|3925.7|3932.1|3926.1|3932.1|3926.1|3931.7|3925.7|5
1723658880000|2024-08-14 18:08:00|3932.3|3926.3|3932.1|3926.1|3933.1|3927.1|3932.1|3926.1|1
1723658890000|2024-08-14 18:08:10|3932.6|3926.6|3931.6|3925.6|3932.8|3926.8|3931.3|3925.3|2
1723658900000|2024-08-14 18:08:20|3931.3|3925.3|3931.3|3925.3|3931.6|3925.6|3931|3925|1
1723658910000|2024-08-14 18:08:30|3931|3925|3931.5|3925.5|3931.5|3925.5|3930.3|3924.3|2
1723658930000|2024-08-14 18:08:50|3930.3|3924.3|3928.4|3922.4|3930.3|3924.3|3927.7|3921.7|7
1723658940000|2024-08-14 18:09:00|3928.7|3922.7|3929.9|3923.9|3929.9|3923.9|3927.7|3921.7|26
1723658950000|2024-08-14 18:09:10|3930.7|3924.7|3931.4|3925.4|3931.4|3925.4|3930.7|3924.7|3
1723658960000|2024-08-14 18:09:20|3931.1|3925.1|3931.6|3925.6|3931.6|3925.6|3930.1|3924.1|3
1723658970000|2024-08-14 18:09:30|3931.3|3925.3|3931.6|3925.6|3931.6|3925.6|3931.1|3925.1|0
1723658980000|2024-08-14 18:09:40|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3931.3|3925.3|0
1723658990000|2024-08-14 18:09:50|3931.8|3925.8|3931.4|3925.4|3931.8|3925.8|3931.1|3925.1|3
1723659000000|2024-08-14 18:10:00|3931.7|3925.7|3932.3|3926.3|3933.1|3927.1|3931.1|3925.1|5
1723659010000|2024-08-14 18:10:10|3932.1|3926.1|3929.3|3923.3|3932.6|3926.6|3929.3|3923.3|3
1723659020000|2024-08-14 18:10:20|3929.1|3923.1|3927.9|3921.9|3929.1|3923.1|3927.9|3921.9|49
1723659030000|2024-08-14 18:10:30|3927.6|3921.6|3927.6|3921.6|3927.9|3921.9|3927.6|3921.6|14
1723659040000|2024-08-14 18:10:40|3927.9|3921.9|3928.4|3922.4|3928.4|3922.4|3927.4|3921.4|13
1723659050000|2024-08-14 18:10:50|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|5
1723659060000|2024-08-14 18:11:00|3929.4|3923.4|3928.6|3922.6|3929.4|3923.4|3928.6|3922.6|4
1723659070000|2024-08-14 18:11:10|3928.1|3922.1|3928.6|3922.6|3928.6|3922.6|3928.1|3922.1|23
1723659080000|2024-08-14 18:11:20|3928.8|3922.8|3928.8|3922.8|3929.3|3923.3|3928.3|3922.3|5
1723659090000|2024-08-14 18:11:30|3929.3|3923.3|3932.5|3926.5|3933.3|3927.3|3929.1|3923.1|19
1723659100000|2024-08-14 18:11:40|3932.7|3926.7|3933.5|3927.5|3933.5|3927.5|3932.7|3926.7|10
1723659110000|2024-08-14 18:11:50|3934.3|3928.3|3933.3|3927.3|3934.5|3928.5|3933.3|3927.3|6
1723659120000|2024-08-14 18:12:00|3933.5|3927.5|3932.5|3926.5|3934|3928|3932.5|3926.5|29
1723659130000|2024-08-14 18:12:10|3932.3|3926.3|3932.7|3926.7|3932.7|3926.7|3932.3|3926.3|21
1723659140000|2024-08-14 18:12:20|3932.9|3926.9|3930.7|3924.7|3932.9|3926.9|3930.7|3924.7|10
1723659150000|2024-08-14 18:12:30|3930.9|3924.9|3933.9|3927.9|3933.9|3927.9|3930.9|3924.9|9
1723659160000|2024-08-14 18:12:40|3933.2|3927.2|3931.9|3925.9|3933.7|3927.7|3931.9|3925.9|6
1723659170000|2024-08-14 18:12:50|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|0
1723659180000|2024-08-14 18:13:00|3932.5|3926.5|3934|3928|3936.7|3930.7|3932.5|3926.5|16
1723659190000|2024-08-14 18:13:10|3934.3|3928.3|3937.1|3931.1|3937.8|3931.8|3934.3|3928.3|43
1723659200000|2024-08-14 18:13:20|3936.6|3930.6|3938.4|3932.4|3938.6|3932.6|3936.6|3930.6|84
1723659210000|2024-08-14 18:13:30|3938.6|3932.6|3936.2|3930.2|3939.8|3933.8|3936.2|3930.2|25
1723659220000|2024-08-14 18:13:40|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.4|3930.4|27
1723659230000|2024-08-14 18:13:50|3937.2|3931.2|3936.4|3930.4|3937.2|3931.2|3936.4|3930.4|22
1723659240000|2024-08-14 18:14:00|3936.6|3930.6|3937.9|3931.9|3938.5|3932.5|3936|3930|56
1723659250000|2024-08-14 18:14:10|3938.1|3932.1|3937.9|3931.9|3938.9|3932.9|3937.9|3931.9|46
1723659260000|2024-08-14 18:14:20|3938.4|3932.4|3937.4|3931.4|3938.9|3932.9|3937.4|3931.4|34
1723659270000|2024-08-14 18:14:30|3936.9|3930.9|3937.5|3931.5|3937.5|3931.5|3936|3930|34
1723659280000|2024-08-14 18:14:40|3937.2|3931.2|3934.9|3928.9|3937.5|3931.5|3934.7|3928.7|39
1723659290000|2024-08-14 18:14:50|3934.7|3928.7|3936.1|3930.1|3937.3|3931.3|3934.7|3928.7|57
1723659300000|2024-08-14 18:15:00|3936.4|3930.4|3934.7|3928.7|3936.4|3930.4|3934.7|3928.7|5
1723659310000|2024-08-14 18:15:10|3934.9|3928.9|3931.2|3925.2|3934.9|3928.9|3931.2|3925.2|9
1723659320000|2024-08-14 18:15:20|3931.4|3925.4|3932.2|3926.2|3932.2|3926.2|3931|3925|10
1723659330000|2024-08-14 18:15:30|3932.4|3926.4|3933.2|3927.2|3933.2|3927.2|3932.4|3926.4|1
1723659340000|2024-08-14 18:15:40|3932.9|3926.9|3931|3925|3932.9|3926.9|3931|3925|3
1723659350000|2024-08-14 18:15:50|3930.2|3924.2|3929.2|3923.2|3930.2|3924.2|3929|3923|11
1723659360000|2024-08-14 18:16:00|3930|3924|3932.5|3926.5|3933.2|3927.2|3929.4|3923.4|41
1723659370000|2024-08-14 18:16:10|3933|3927|3933|3927|3933.2|3927.2|3931.8|3925.8|20
1723659380000|2024-08-14 18:16:20|3933.8|3927.8|3932.6|3926.6|3934|3928|3932.6|3926.6|80
1723659390000|2024-08-14 18:16:30|3932|3926|3932|3926|3932.6|3926.6|3932|3926|1
1723659410000|2024-08-14 18:16:50|3931.3|3925.3|3930.5|3924.5|3931.3|3925.3|3930|3924|4
1723659420000|2024-08-14 18:17:00|3930.3|3924.3|3930|3924|3930.3|3924.3|3930|3924|0
1723659440000|2024-08-14 18:17:20|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3
1723659450000|2024-08-14 18:17:30|3930|3924|3929.8|3923.8|3930|3924|3929.6|3923.6|4
1723659460000|2024-08-14 18:17:40|3930|3924|3929.8|3923.8|3930|3924|3929.8|3923.8|5
1723659470000|2024-08-14 18:17:50|3930|3924|3930|3924|3930.3|3924.3|3929.8|3923.8|1
1723659490000|2024-08-14 18:18:10|3929.7|3923.7|3929|3923|3929.7|3923.7|3928.8|3922.8|21
1723659500000|2024-08-14 18:18:20|3928.8|3922.8|3928.6|3922.6|3928.8|3922.8|3928.6|3922.6|0
1723659510000|2024-08-14 18:18:30|3928.3|3922.3|3926.8|3920.8|3928.3|3922.3|3926.8|3920.8|0
1723659520000|2024-08-14 18:18:40|3926.5|3920.5|3925.6|3919.6|3927.2|3921.2|3925.6|3919.6|110
1723659530000|2024-08-14 18:18:50|3925.8|3919.8|3925|3919|3925.8|3919.8|3923.8|3917.8|29
1723659540000|2024-08-14 18:19:00|3925.2|3919.2|3925.4|3919.4|3925.4|3919.4|3925|3919|1
1723659550000|2024-08-14 18:19:10|3925.7|3919.7|3925.4|3919.4|3925.9|3919.9|3925.4|3919.4|3
1723659560000|2024-08-14 18:19:20|3924.6|3918.6|3924.7|3918.7|3926.4|3920.4|3924.6|3918.6|16
1723659570000|2024-08-14 18:19:30|3924.9|3918.9|3925.3|3919.3|3925.6|3919.6|3924.4|3918.4|11
1723659580000|2024-08-14 18:19:40|3925.5|3919.5|3925.3|3919.3|3925.6|3919.6|3925|3919|2
1723659590000|2024-08-14 18:19:50|3925.5|3919.5|3926.3|3920.3|3926.3|3920.3|3925.3|3919.3|1
1723680000000|2024-08-15 00:00:00|3934.1|3928.1|3931.4|3925.4|3934.7|3928.7|3929.4|3923.4|31
1723680010000|2024-08-15 00:00:10|3931.1|3925.1|3930.3|3924.3|3931.6|3925.6|3930.1|3924.1|10
1723680020000|2024-08-15 00:00:20|3929.7|3923.7|3929.3|3923.3|3929.7|3923.7|3927.9|3921.9|1
1723680030000|2024-08-15 00:00:30|3929.6|3923.6|3932.4|3926.4|3933.4|3927.4|3929.3|3923.3|8
1723680040000|2024-08-15 00:00:40|3933|3927|3933.7|3927.7|3933.7|3927.7|3932.9|3926.9|0
1723680050000|2024-08-15 00:00:50|3933.1|3927.1|3933.2|3927.2|3933.7|3927.7|3933.1|3927.1|3
1723680060000|2024-08-15 00:01:00|3933|3927|3931.7|3925.7|3933|3927|3931.7|3925.7|0
1723680070000|2024-08-15 00:01:10|3932|3926|3930.3|3924.3|3932.5|3926.5|3930.3|3924.3|2
1723680080000|2024-08-15 00:01:20|3928.6|3922.6|3926.8|3920.8|3929|3923|3926.1|3920.1|4
1723680100000|2024-08-15 00:01:40|3926.5|3920.5|3927.2|3921.2|3927.8|3921.8|3925.9|3919.9|3
1723680120000|2024-08-15 00:02:00|3926.8|3920.8|3924.6|3918.6|3926.8|3920.8|3923.5|3917.5|5
1723680130000|2024-08-15 00:02:10|3924.4|3918.4|3924.2|3918.2|3924.4|3918.4|3924.2|3918.2|0
1723680140000|2024-08-15 00:02:20|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1723680150000|2024-08-15 00:02:30|3923.6|3917.6|3923.4|3917.4|3923.6|3917.6|3923.4|3917.4|0
1723680160000|2024-08-15 00:02:40|3923.2|3917.2|3925.2|3919.2|3925.2|3919.2|3923.2|3917.2|0
1723680180000|2024-08-15 00:03:00|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|0
1723680190000|2024-08-15 00:03:10|3925.4|3919.4|3925.6|3919.6|3925.9|3919.9|3925.4|3919.4|1
1723680200000|2024-08-15 00:03:20|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|0
1723680210000|2024-08-15 00:03:30|3924.6|3918.6|3925.4|3919.4|3925.4|3919.4|3924.6|3918.6|0
1723680220000|2024-08-15 00:03:40|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1723680230000|2024-08-15 00:03:50|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1723680240000|2024-08-15 00:04:00|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1723680250000|2024-08-15 00:04:10|3925.2|3919.2|3924.2|3918.2|3925.2|3919.2|3924.1|3918.1|0
1723680260000|2024-08-15 00:04:20|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1723680270000|2024-08-15 00:04:30|3924.9|3918.9|3926.9|3920.9|3926.9|3920.9|3924.2|3918.2|1
1723680280000|2024-08-15 00:04:40|3925.6|3919.6|3925.9|3919.9|3925.9|3919.9|3925.6|3919.6|0
1723680290000|2024-08-15 00:04:50|3925.6|3919.6|3926.2|3920.2|3926.4|3920.4|3925.6|3919.6|1
1723680300000|2024-08-15 00:05:00|3926.6|3920.6|3927.9|3921.9|3927.9|3921.9|3926.6|3920.6|0
1723680310000|2024-08-15 00:05:10|3928.2|3922.2|3927.9|3921.9|3928.2|3922.2|3927.9|3921.9|0
1723680320000|2024-08-15 00:05:20|3927.7|3921.7|3927.9|3921.9|3927.9|3921.9|3927.7|3921.7|0
1723680330000|2024-08-15 00:05:30|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|0
1723680340000|2024-08-15 00:05:40|3927.5|3921.5|3926.2|3920.2|3927.5|3921.5|3926.2|3920.2|0
1723680350000|2024-08-15 00:05:50|3926.9|3920.9|3926.7|3920.7|3927.2|3921.2|3926.7|3920.7|0
1723680360000|2024-08-15 00:06:00|3926.2|3920.2|3925.2|3919.2|3926.2|3920.2|3925.2|3919.2|0
1723680390000|2024-08-15 00:06:30|3925.7|3919.7|3925.2|3919.2|3925.7|3919.7|3925|3919|0
1723680400000|2024-08-15 00:06:40|3926.9|3920.9|3927.4|3921.4|3927.4|3921.4|3926.9|3920.9|1
1723680420000|2024-08-15 00:07:00|3927.6|3921.6|3927.2|3921.2|3927.6|3921.6|3927.2|3921.2|2
1723680430000|2024-08-15 00:07:10|3926.6|3920.6|3926.4|3920.4|3926.6|3920.6|3926.2|3920.2|0
1723680440000|2024-08-15 00:07:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1723680450000|2024-08-15 00:07:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1723680460000|2024-08-15 00:07:40|3925.6|3919.6|3925.4|3919.4|3925.6|3919.6|3925.4|3919.4|0
1723680470000|2024-08-15 00:07:50|3925.2|3919.2|3924.9|3918.9|3925.2|3919.2|3924.9|3918.9|0
1723680480000|2024-08-15 00:08:00|3925.4|3919.4|3925.2|3919.2|3925.4|3919.4|3925.2|3919.2|0
1723680490000|2024-08-15 00:08:10|3925|3919|3924.6|3918.6|3925|3919|3924.6|3918.6|0
1723680500000|2024-08-15 00:08:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1723680510000|2024-08-15 00:08:30|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1723680530000|2024-08-15 00:08:50|3924.4|3918.4|3925.9|3919.9|3925.9|3919.9|3924.4|3918.4|0
1723680540000|2024-08-15 00:09:00|3926.5|3920.5|3925.4|3919.4|3926.5|3920.5|3925.4|3919.4|0
1723680550000|2024-08-15 00:09:10|3925.6|3919.6|3925.9|3919.9|3925.9|3919.9|3925.6|3919.6|0
1723680570000|2024-08-15 00:09:30|3930.1|3924.1|3930.6|3924.6|3930.6|3924.6|3930.1|3924.1|1
1723680580000|2024-08-15 00:09:40|3931.6|3925.6|3934.8|3928.8|3934.8|3928.8|3930.6|3924.6|28
1723680590000|2024-08-15 00:09:50|3935.3|3929.3|3937.7|3931.7|3938.2|3932.2|3934.8|3928.8|19
1723680600000|2024-08-15 00:10:00|3937.4|3931.4|3940.8|3934.8|3941.4|3935.4|3937.4|3931.4|10
1723680610000|2024-08-15 00:10:10|||||||||6
1723680620000|2024-08-15 00:10:20|3940.5|3934.5|3940.5|3934.5|3941.6|3935.6|3940.5|3934.5|8
1723680630000|2024-08-15 00:10:30|3940.8|3934.8|3940.5|3934.5|3940.8|3934.8|3940.5|3934.5|12
1723680640000|2024-08-15 00:10:40|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|23
1723680650000|2024-08-15 00:10:50|3940.5|3934.5|3942.4|3936.4|3942.4|3936.4|3940.5|3934.5|16
1723680660000|2024-08-15 00:11:00|3941.9|3935.9|3941.4|3935.4|3941.9|3935.9|3941.4|3935.4|1
1723680690000|2024-08-15 00:11:30|3941.7|3935.7|3941.7|3935.7|3941.7|3935.7|3941.7|3935.7|0
1723680720000|2024-08-15 00:12:00|3941.9|3935.9|3942.4|3936.4|3942.4|3936.4|3941.9|3935.9|1
1723680730000|2024-08-15 00:12:10|3942.2|3936.2|3942.2|3936.2|3942.2|3936.2|3942.2|3936.2|0
1723680740000|2024-08-15 00:12:20|3942.4|3936.4|3942.8|3936.8|3942.8|3936.8|3942|3936|0
1723680750000|2024-08-15 00:12:30|3942.5|3936.5|3942|3936|3942.5|3936.5|3942|3936|0
1723680760000|2024-08-15 00:12:40|3942.2|3936.2|3942|3936|3942.2|3936.2|3942|3936|0
1723680770000|2024-08-15 00:12:50|3942.2|3936.2|3942|3936|3942.2|3936.2|3942|3936|0
1723680790000|2024-08-15 00:13:10|3942.2|3936.2|3942.2|3936.2|3942.2|3936.2|3942.2|3936.2|0
1723680800000|2024-08-15 00:13:20|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3941.1|3935.1|3
1723680810000|2024-08-15 00:13:30|3942.5|3936.5|3943.3|3937.3|3943.5|3937.5|3942.5|3936.5|0
1723680830000|2024-08-15 00:13:50|3943|3937|3943|3937|3943|3937|3943|3937|0
1723680850000|2024-08-15 00:14:10|3942.8|3936.8|3940.9|3934.9|3943|3937|3940.9|3934.9|8
1723680860000|2024-08-15 00:14:20|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|0
1723680890000|2024-08-15 00:14:50|3937.9|3931.9|3937.6|3931.6|3937.9|3931.9|3937.6|3931.6|1
1723680910000|2024-08-15 00:15:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1723680930000|2024-08-15 00:15:30|3937.2|3931.2|3937.2|3931.2|3937.2|3931.2|3937.2|3931.2|0
1723680950000|2024-08-15 00:15:50|3937.4|3931.4|3938.9|3932.9|3938.9|3932.9|3937.4|3931.4|2
1723680960000|2024-08-15 00:16:00|3938.6|3932.6|3939.9|3933.9|3939.9|3933.9|3938.4|3932.4|0
1723680970000|2024-08-15 00:16:10|3940.2|3934.2|3939.9|3933.9|3940.2|3934.2|3939.9|3933.9|0
1723680990000|2024-08-15 00:16:30|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|0
1723681020000|2024-08-15 00:17:00|3939.7|3933.7|3938.9|3932.9|3939.7|3933.7|3938.9|3932.9|0
1723681050000|2024-08-15 00:17:30|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|0
1723681060000|2024-08-15 00:17:40|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|0
1723681070000|2024-08-15 00:17:50|3937.9|3931.9|3938.2|3932.2|3938.2|3932.2|3937.9|3931.9|1
1723681080000|2024-08-15 00:18:00|3937.9|3931.9|3935|3929|3937.9|3931.9|3935|3929|20
1723681090000|2024-08-15 00:18:10|3934.8|3928.8|3934.5|3928.5|3934.8|3928.8|3934.5|3928.5|0
1723681100000|2024-08-15 00:18:20|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3933.2|3927.2|0
1723681120000|2024-08-15 00:18:40|3934.4|3928.4|3934.2|3928.2|3934.4|3928.4|3934.2|3928.2|0
1723681170000|2024-08-15 00:19:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1723681180000|2024-08-15 00:19:40|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1723681190000|2024-08-15 00:19:50|3934.2|3928.2|3934.4|3928.4|3935.2|3929.2|3934.2|3928.2|0
1723681200000|2024-08-15 00:20:00|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1723681210000|2024-08-15 00:20:10|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1723681220000|2024-08-15 00:20:20|3934.2|3928.2|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|0
1723681260000|2024-08-15 00:21:00|3933.4|3927.4|3937.3|3931.3|3937.5|3931.5|3933.2|3927.2|7
1723681270000|2024-08-15 00:21:10|3939.6|3933.6|3938.8|3932.8|3939.6|3933.6|3938|3932|2
1723681280000|2024-08-15 00:21:20|3938|3932|3938|3932|3938|3932|3938|3932|0
1723681290000|2024-08-15 00:21:30|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|0
1723681300000|2024-08-15 00:21:40|3938|3932|3938|3932|3938|3932|3938|3932|0
1723681310000|2024-08-15 00:21:50|3938.8|3932.8|3939.6|3933.6|3939.6|3933.6|3938.8|3932.8|0
1723681320000|2024-08-15 00:22:00|3939.8|3933.8|3939.6|3933.6|3939.8|3933.8|3939.6|3933.6|0
1723681330000|2024-08-15 00:22:10|3938.9|3932.9|3938|3932|3938.9|3932.9|3938|3932|0
1723681340000|2024-08-15 00:22:20|3938.3|3932.3|3938|3932|3938.3|3932.3|3938|3932|0
1723681360000|2024-08-15 00:22:40|3938.8|3932.8|3938.6|3932.6|3939|3933|3938.6|3932.6|0
1723681370000|2024-08-15 00:22:50|3938.8|3932.8|3939.6|3933.6|3939.6|3933.6|3938.8|3932.8|0
1723681380000|2024-08-15 00:23:00|3940.1|3934.1|3939.9|3933.9|3940.1|3934.1|3939.9|3933.9|0
1723681410000|2024-08-15 00:23:30|3939.6|3933.6|3939.4|3933.4|3939.6|3933.6|3938.9|3932.9|0
1723681430000|2024-08-15 00:23:50|3939.6|3933.6|3939.4|3933.4|3939.6|3933.6|3939.4|3933.4|1
1723681440000|2024-08-15 00:24:00|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723681500000|2024-08-15 00:25:00|3940|3934|3940.2|3934.2|3940.5|3934.5|3940|3934|1
1723681510000|2024-08-15 00:25:10|3939.9|3933.9|3939.5|3933.5|3939.9|3933.9|3939.5|3933.5|0
1723681520000|2024-08-15 00:25:20|3938.7|3932.7|3938.9|3932.9|3939.2|3933.2|3938.2|3932.2|0
1723681530000|2024-08-15 00:25:30|3938.7|3932.7|3938.7|3932.7|3938.7|3932.7|3938.7|3932.7|0
1723681540000|2024-08-15 00:25:40|3939.4|3933.4|3939.2|3933.2|3939.4|3933.4|3939.2|3933.2|1
1723681560000|2024-08-15 00:26:00|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1723681570000|2024-08-15 00:26:10|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|0
1723681590000|2024-08-15 00:26:30|3938.9|3932.9|3939.1|3933.1|3939.1|3933.1|3938.9|3932.9|0
1723681600000|2024-08-15 00:26:40|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1723681620000|2024-08-15 00:27:00|3938.6|3932.6|3937.6|3931.6|3938.6|3932.6|3937.6|3931.6|0
1723681630000|2024-08-15 00:27:10|3938.1|3932.1|3937.6|3931.6|3938.1|3932.1|3937.6|3931.6|0
1723681660000|2024-08-15 00:27:40|3938.1|3932.1|3937.4|3931.4|3938.4|3932.4|3937.4|3931.4|1
1723681670000|2024-08-15 00:27:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1723681710000|2024-08-15 00:28:30|3938.4|3932.4|3938.2|3932.2|3938.4|3932.4|3938.2|3932.2|0
1723681730000|2024-08-15 00:28:50|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1723681740000|2024-08-15 00:29:00|3938.7|3932.7|3939.8|3933.8|3939.9|3933.9|3938.7|3932.7|10
1723681750000|2024-08-15 00:29:10|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1723681760000|2024-08-15 00:29:20|3939.9|3933.9|3939.9|3933.9|3940.3|3934.3|3939.9|3933.9|0
1723681770000|2024-08-15 00:29:30|3940.1|3934.1|3939.9|3933.9|3940.1|3934.1|3939.9|3933.9|0
1723681790000|2024-08-15 00:29:50|3940.1|3934.1|3942.8|3936.8|3943.3|3937.3|3940.1|3934.1|3
1723681810000|2024-08-15 00:30:10|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3943.1|3937.1|0
1723681820000|2024-08-15 00:30:20|3943.1|3937.1|3943.3|3937.3|3943.3|3937.3|3943.1|3937.1|0
1723681850000|2024-08-15 00:30:50|3943.6|3937.6|3943.3|3937.3|3943.6|3937.6|3943.3|3937.3|0
1723681860000|2024-08-15 00:31:00|3943.6|3937.6|3942.9|3936.9|3943.6|3937.6|3942.9|3936.9|0
1723681870000|2024-08-15 00:31:10|3942.6|3936.6|3943.6|3937.6|3943.6|3937.6|3942.6|3936.6|1
1723681880000|2024-08-15 00:31:20|3943.1|3937.1|3942.6|3936.6|3943.1|3937.1|3942.6|3936.6|0
1723681890000|2024-08-15 00:31:30|3943.1|3937.1|3943.6|3937.6|3943.8|3937.8|3943.1|3937.1|0
1723681910000|2024-08-15 00:31:50|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|0
1723681920000|2024-08-15 00:32:00|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|0
1723681930000|2024-08-15 00:32:10|||||||||2
1723681940000|2024-08-15 00:32:20|3942.4|3936.4|3941.9|3935.9|3942.4|3936.4|3941.9|3935.9|0
1723681950000|2024-08-15 00:32:30|3941.4|3935.4|3941.7|3935.7|3941.7|3935.7|3941.4|3935.4|0
1723681960000|2024-08-15 00:32:40|3941.4|3935.4|3939.4|3933.4|3941.4|3935.4|3939.4|3933.4|0
1723681970000|2024-08-15 00:32:50|3940|3934|3939.6|3933.6|3940|3934|3939.6|3933.6|2
1723682000000|2024-08-15 00:33:20|3939.4|3933.4|3939.6|3933.6|3939.8|3933.8|3939.4|3933.4|0
1723682010000|2024-08-15 00:33:30|3939.4|3933.4|3939.6|3933.6|3939.6|3933.6|3939.4|3933.4|0
1723682020000|2024-08-15 00:33:40|3939.9|3933.9|3940.6|3934.6|3940.6|3934.6|3939.7|3933.7|2
1723682030000|2024-08-15 00:33:50|3940.2|3934.2|3940|3934|3940.2|3934.2|3940|3934|24
1723682050000|2024-08-15 00:34:10|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|0
1723682100000|2024-08-15 00:35:00|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1723682110000|2024-08-15 00:35:10|3940.5|3934.5|3941.1|3935.1|3941.1|3935.1|3940.5|3934.5|1
1723682130000|2024-08-15 00:35:30|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|0
1723682140000|2024-08-15 00:35:40|3941.9|3935.9|3942.1|3936.1|3942.1|3936.1|3941.8|3935.8|1
1723682150000|2024-08-15 00:35:50|3941.8|3935.8|3942.1|3936.1|3942.1|3936.1|3941.6|3935.6|0
1723682160000|2024-08-15 00:36:00|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1723682170000|2024-08-15 00:36:10|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|0
1723682180000|2024-08-15 00:36:20|3941.4|3935.4|3940.9|3934.9|3941.4|3935.4|3940.8|3934.8|0
1723682190000|2024-08-15 00:36:30|3940.6|3934.6|3940.1|3934.1|3940.6|3934.6|3940.1|3934.1|1
1723682210000|2024-08-15 00:36:50|3939.8|3933.8|3939.1|3933.1|3939.8|3933.8|3939.1|3933.1|0
1723682220000|2024-08-15 00:37:00|3939.4|3933.4|3939.7|3933.7|3940.4|3934.4|3939.4|3933.4|0
1723682240000|2024-08-15 00:37:20|3939.4|3933.4|3939.7|3933.7|3939.7|3933.7|3939.4|3933.4|0
1723682280000|2024-08-15 00:38:00|3940.1|3934.1|3940.4|3934.4|3940.4|3934.4|3940.1|3934.1|0
1723682290000|2024-08-15 00:38:10|3939.9|3933.9|3939.7|3933.7|3939.9|3933.9|3939.7|3933.7|0
1723682330000|2024-08-15 00:38:50|3939.4|3933.4|3939.7|3933.7|3939.7|3933.7|3939.4|3933.4|0
1723682360000|2024-08-15 00:39:20|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|0
1723682370000|2024-08-15 00:39:30|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1723682390000|2024-08-15 00:39:50|3939.1|3933.1|3939.4|3933.4|3939.4|3933.4|3939.1|3933.1|0
1723682420000|2024-08-15 00:40:20|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723682430000|2024-08-15 00:40:30|3939.4|3933.4|3940.4|3934.4|3940.4|3934.4|3939.4|3933.4|0
1723682450000|2024-08-15 00:40:50|3940.2|3934.2|3940.4|3934.4|3940.4|3934.4|3940.2|3934.2|0
1723682460000|2024-08-15 00:41:00|3940.2|3934.2|3940.4|3934.4|3940.4|3934.4|3939.2|3933.2|0
1723682500000|2024-08-15 00:41:40|3940|3934|3939.4|3933.4|3940|3934|3939.4|3933.4|0
1723682510000|2024-08-15 00:41:50|3939.6|3933.6|3940.4|3934.4|3940.4|3934.4|3939.6|3933.6|0
1723682530000|2024-08-15 00:42:10|3940|3934|3940|3934|3941|3935|3940|3934|0
1723682550000|2024-08-15 00:42:30|3939.7|3933.7|3939.7|3933.7|3940.1|3934.1|3939.4|3933.4|0
1723682560000|2024-08-15 00:42:40|3939.9|3933.9|3940.7|3934.7|3940.7|3934.7|3939.9|3933.9|0
1723682570000|2024-08-15 00:42:50|3940.2|3934.2|3940.7|3934.7|3940.7|3934.7|3940.2|3934.2|0
1723682580000|2024-08-15 00:43:00|3940.5|3934.5|3939.7|3933.7|3940.7|3934.7|3939.7|3933.7|0
1723682590000|2024-08-15 00:43:10|3939.9|3933.9|3939.7|3933.7|3939.9|3933.9|3939.7|3933.7|0
1723682600000|2024-08-15 00:43:20|3939.9|3933.9|3939.7|3933.7|3939.9|3933.9|3939.7|3933.7|0
1723682610000|2024-08-15 00:43:30|3939.9|3933.9|3940.1|3934.1|3940.1|3934.1|3939.9|3933.9|0
1723682630000|2024-08-15 00:43:50|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1723682640000|2024-08-15 00:44:00|3939.7|3933.7|3940.4|3934.4|3940.4|3934.4|3939.7|3933.7|0
1723682660000|2024-08-15 00:44:20|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|3939.7|3933.7|0
1723682670000|2024-08-15 00:44:30|3940|3934|3939.7|3933.7|3940|3934|3939.7|3933.7|0
1723682690000|2024-08-15 00:44:50|3941.7|3935.7|3941.7|3935.7|3941.7|3935.7|3941.7|3935.7|1
1723682730000|2024-08-15 00:45:30|3941.5|3935.5|3940.9|3934.9|3941.5|3935.5|3940.9|3934.9|0
1723682750000|2024-08-15 00:45:50|3940.5|3934.5|3939.7|3933.7|3940.5|3934.5|3939.7|3933.7|0
1723682770000|2024-08-15 00:46:10|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1723682780000|2024-08-15 00:46:20|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723682860000|2024-08-15 00:47:40|3940|3934|3940|3934|3940|3934|3940|3934|0
1723682870000|2024-08-15 00:47:50|3940.3|3934.3|3940.7|3934.7|3941.2|3935.2|3940.3|3934.3|1
1723682890000|2024-08-15 00:48:10|3941.5|3935.5|3940.9|3934.9|3941.5|3935.5|3940.9|3934.9|0
1723682910000|2024-08-15 00:48:30|3939.1|3933.1|3938.9|3932.9|3939.1|3933.1|3938.9|3932.9|0
1723682930000|2024-08-15 00:48:50|3938.4|3932.4|3938.7|3932.7|3938.7|3932.7|3938.4|3932.4|0
1723682940000|2024-08-15 00:49:00|3938.1|3932.1|3937.7|3931.7|3938.1|3932.1|3937.7|3931.7|0
1723682950000|2024-08-15 00:49:10|3936.9|3930.9|3937.1|3931.1|3937.1|3931.1|3936.9|3930.9|0
1723682960000|2024-08-15 00:49:20|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|0
1723682970000|2024-08-15 00:49:30|3936.7|3930.7|3937.4|3931.4|3937.4|3931.4|3936.7|3930.7|0
1723682980000|2024-08-15 00:49:40|3937.1|3931.1|3936.7|3930.7|3937.1|3931.1|3936.7|3930.7|0
1723683070000|2024-08-15 00:51:10|3936.4|3930.4|3935.7|3929.7|3936.4|3930.4|3935.7|3929.7|0
1723683120000|2024-08-15 00:52:00|3936|3930|3936.4|3930.4|3936.4|3930.4|3936|3930|0
1723683200000|2024-08-15 00:53:20|3937.1|3931.1|3937.4|3931.4|3937.4|3931.4|3937.1|3931.1|0
1723683210000|2024-08-15 00:53:30|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|0
1723683230000|2024-08-15 00:53:50|3938.3|3932.3|3939.4|3933.4|3939.4|3933.4|3938.3|3932.3|10
1723683250000|2024-08-15 00:54:10|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723683260000|2024-08-15 00:54:20|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1723683300000|2024-08-15 00:55:00|3939.1|3933.1|3938.6|3932.6|3939.1|3933.1|3938.4|3932.4|0
1723683310000|2024-08-15 00:55:10|3938.4|3932.4|3939.4|3933.4|3939.4|3933.4|3938.4|3932.4|0
1723683320000|2024-08-15 00:55:20|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|0
1723683330000|2024-08-15 00:55:30|3939.4|3933.4|3941.1|3935.1|3941.1|3935.1|3939.4|3933.4|0
1723683340000|2024-08-15 00:55:40|3940.9|3934.9|3940.7|3934.7|3940.9|3934.9|3940.7|3934.7|0
1723683380000|2024-08-15 00:56:20|3940.5|3934.5|3940.2|3934.2|3940.5|3934.5|3940.2|3934.2|0
1723683450000|2024-08-15 00:57:30|3940|3934|3940|3934|3940|3934|3940|3934|2
1723683490000|2024-08-15 00:58:10|3939|3933|3939|3933|3939|3933|3939|3933|1
1723683510000|2024-08-15 00:58:30|3938.7|3932.7|3938|3932|3938.7|3932.7|3938|3932|0
1723683550000|2024-08-15 00:59:10|3937.7|3931.7|3937.2|3931.2|3937.7|3931.7|3937.2|3931.2|0
1723683560000|2024-08-15 00:59:20|3937|3931|3937|3931|3937|3931|3937|3931|1
1723683580000|2024-08-15 00:59:40|3936.7|3930.7|3935.7|3929.7|3936.7|3930.7|3935.7|3929.7|0
1723683600000|2024-08-15 01:00:00|3936|3930|3935.2|3929.2|3936|3930|3934.7|3928.7|0
1723683610000|2024-08-15 01:00:10|3935.7|3929.7|3936.9|3930.9|3936.9|3930.9|3935.7|3929.7|2
1723683620000|2024-08-15 01:00:20|3936.7|3930.7|3936.4|3930.4|3936.7|3930.7|3935.9|3929.9|0
1723683630000|2024-08-15 01:00:30|3936.7|3930.7|3936|3930|3936.9|3930.9|3936|3930|0
1723683640000|2024-08-15 01:00:40|3936.2|3930.2|3936.5|3930.5|3936.5|3930.5|3936.2|3930.2|0
1723683650000|2024-08-15 01:00:50|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|0
1723683660000|2024-08-15 01:01:00|3936.7|3930.7|3937.4|3931.4|3937.4|3931.4|3936.4|3930.4|1
1723683670000|2024-08-15 01:01:10|3937.2|3931.2|3937|3931|3937.2|3931.2|3937|3931|0
1723683680000|2024-08-15 01:01:20|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1723683690000|2024-08-15 01:01:30|3937.1|3931.1|3937.4|3931.4|3937.4|3931.4|3936.7|3930.7|0
1723683710000|2024-08-15 01:01:50|3937.6|3931.6|3937.4|3931.4|3937.6|3931.6|3937.4|3931.4|0
1723683720000|2024-08-15 01:02:00|3937.7|3931.7|3938.7|3932.7|3939.1|3933.1|3937.7|3931.7|0
1723683730000|2024-08-15 01:02:10|3938.9|3932.9|3938.4|3932.4|3938.9|3932.9|3938.4|3932.4|0
1723683740000|2024-08-15 01:02:20|3938.2|3932.2|3937.7|3931.7|3938.4|3932.4|3937.7|3931.7|0
1723683750000|2024-08-15 01:02:30|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|0
1723683760000|2024-08-15 01:02:40|3937.1|3931.1|3937.4|3931.4|3937.4|3931.4|3936.7|3930.7|0
1723683780000|2024-08-15 01:03:00|3937.8|3931.8|3937.7|3931.7|3938.1|3932.1|3937.4|3931.4|0
1723683790000|2024-08-15 01:03:10|3938.4|3932.4|3937.7|3931.7|3938.4|3932.4|3937.7|3931.7|0
1723683800000|2024-08-15 01:03:20|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|0
1723683820000|2024-08-15 01:03:40|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.2|3932.2|0
1723683830000|2024-08-15 01:03:50|3938.2|3932.2|3938.4|3932.4|3938.4|3932.4|3938|3932|0
1723683860000|2024-08-15 01:04:20|3938.2|3932.2|3938.4|3932.4|3938.4|3932.4|3938.2|3932.2|0
1723683870000|2024-08-15 01:04:30|3938.2|3932.2|3938|3932|3938.4|3932.4|3938|3932|0
1723683880000|2024-08-15 01:04:40|3937.7|3931.7|3936.4|3930.4|3937.7|3931.7|3936.4|3930.4|0
1723683890000|2024-08-15 01:04:50|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1723683920000|2024-08-15 01:05:20|3937.4|3931.4|3936.7|3930.7|3937.4|3931.4|3936.7|3930.7|0
1723683940000|2024-08-15 01:05:40|3936.4|3930.4|3936.7|3930.7|3936.7|3930.7|3936.4|3930.4|0
1723683960000|2024-08-15 01:06:00|3936.5|3930.5|3935.4|3929.4|3936.5|3930.5|3934.7|3928.7|0
1723683970000|2024-08-15 01:06:10|3935.1|3929.1|3934.4|3928.4|3935.1|3929.1|3934.4|3928.4|0
1723683990000|2024-08-15 01:06:30|3933.2|3927.2|3933.4|3927.4|3933.4|3927.4|3933.2|3927.2|1
1723684000000|2024-08-15 01:06:40|3933.2|3927.2|3932.7|3926.7|3933.2|3927.2|3932.7|3926.7|0
1723684010000|2024-08-15 01:06:50|3932.9|3926.9|3933.7|3927.7|3933.7|3927.7|3932.9|3926.9|0
1723684020000|2024-08-15 01:07:00|3933.4|3927.4|3933.7|3927.7|3933.9|3927.9|3932.9|3926.9|0
1723684030000|2024-08-15 01:07:10|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1723684040000|2024-08-15 01:07:20|3933.7|3927.7|3933.9|3927.9|3934.4|3928.4|3933.7|3927.7|0
1723684050000|2024-08-15 01:07:30|3933.7|3927.7|3934.7|3928.7|3934.7|3928.7|3933.7|3927.7|0
1723684060000|2024-08-15 01:07:40|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1723684070000|2024-08-15 01:07:50|3934.6|3928.6|3934.9|3928.9|3935.1|3929.1|3934.6|3928.6|0
1723684080000|2024-08-15 01:08:00|3934.6|3928.6|3934.4|3928.4|3934.6|3928.6|3934.4|3928.4|0
1723684090000|2024-08-15 01:08:10|3934.9|3928.9|3936.4|3930.4|3936.7|3930.7|3934.9|3928.9|0
1723684100000|2024-08-15 01:08:20|3936.2|3930.2|3935.4|3929.4|3936.2|3930.2|3935.4|3929.4|0
1723684110000|2024-08-15 01:08:30|3935.7|3929.7|3934.7|3928.7|3935.7|3929.7|3934.7|3928.7|0
1723684120000|2024-08-15 01:08:40|3935.1|3929.1|3935.7|3929.7|3935.7|3929.7|3934.7|3928.7|0
1723684130000|2024-08-15 01:08:50|3936.1|3930.1|3935.1|3929.1|3936.4|3930.4|3935.1|3929.1|0
1723684140000|2024-08-15 01:09:00|||||||||2
1723684150000|2024-08-15 01:09:10|3934.8|3928.8|3935.1|3929.1|3935.1|3929.1|3934.8|3928.8|0
1723684160000|2024-08-15 01:09:20|3935.3|3929.3|3935.5|3929.5|3935.5|3929.5|3935.3|3929.3|0
1723684170000|2024-08-15 01:09:30|3936.2|3930.2|3935.5|3929.5|3936.2|3930.2|3935.5|3929.5|0
1723684180000|2024-08-15 01:09:40|3935.7|3929.7|3936.2|3930.2|3936.2|3930.2|3935.7|3929.7|0
1723684190000|2024-08-15 01:09:50|3935.9|3929.9|3935.5|3929.5|3935.9|3929.9|3935.5|3929.5|0
1723684210000|2024-08-15 01:10:10|3936.5|3930.5|3935.8|3929.8|3936.5|3930.5|3935.8|3929.8|0
1723684220000|2024-08-15 01:10:20|3936.1|3930.1|3936.5|3930.5|3936.7|3930.7|3936.1|3930.1|0
1723684230000|2024-08-15 01:10:30|3936.1|3930.1|3936.1|3930.1|3936.5|3930.5|3936.1|3930.1|0
1723684240000|2024-08-15 01:10:40|3936.5|3930.5|3936.1|3930.1|3936.5|3930.5|3936.1|3930.1|0
1723684250000|2024-08-15 01:10:50|3936.5|3930.5|3935.8|3929.8|3936.5|3930.5|3935.8|3929.8|0
1723684260000|2024-08-15 01:11:00|3936.5|3930.5|3936.4|3930.4|3936.5|3930.5|3936.4|3930.4|0
1723684290000|2024-08-15 01:11:30|3936.8|3930.8|3937.4|3931.4|3937.4|3931.4|3936.8|3930.8|0
1723684300000|2024-08-15 01:11:40|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|0
1723684320000|2024-08-15 01:12:00|3936.7|3930.7|3936.2|3930.2|3936.7|3930.7|3936.2|3930.2|0
1723684330000|2024-08-15 01:12:10|3935.7|3929.7|3935.4|3929.4|3935.7|3929.7|3935.4|3929.4|0
1723684360000|2024-08-15 01:12:40|3935.6|3929.6|3936.1|3930.1|3936.1|3930.1|3935.6|3929.6|0
1723684370000|2024-08-15 01:12:50|3936.4|3930.4|3936.4|3930.4|3936.7|3930.7|3936.4|3930.4|0
1723684380000|2024-08-15 01:13:00|3936|3930|3935.7|3929.7|3936|3930|3935.7|3929.7|0
1723684390000|2024-08-15 01:13:10|3936.2|3930.2|3938.1|3932.1|3938.1|3932.1|3936.2|3930.2|1
1723684400000|2024-08-15 01:13:20|3937.9|3931.9|3937.1|3931.1|3938.1|3932.1|3937.1|3931.1|0
1723684410000|2024-08-15 01:13:30|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1723684430000|2024-08-15 01:13:50|3937.6|3931.6|3937.1|3931.1|3937.6|3931.6|3937.1|3931.1|0
1723684440000|2024-08-15 01:14:00|3936.6|3930.6|3937.4|3931.4|3937.4|3931.4|3936.4|3930.4|0
1723684480000|2024-08-15 01:14:40|3937.2|3931.2|3936.4|3930.4|3937.4|3931.4|3936.4|3930.4|0
1723684500000|2024-08-15 01:15:00|3937|3931|3937.4|3931.4|3937.4|3931.4|3937|3931|0
1723684510000|2024-08-15 01:15:10|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1723684530000|2024-08-15 01:15:30|3938.7|3932.7|3938.7|3932.7|3939.1|3933.1|3938.7|3932.7|0
1723684540000|2024-08-15 01:15:40|3938.9|3932.9|3938.7|3932.7|3939.1|3933.1|3938.7|3932.7|0
1723684550000|2024-08-15 01:15:50|3938.9|3932.9|3937.4|3931.4|3938.9|3932.9|3937.4|3931.4|0
1723684560000|2024-08-15 01:16:00|3936.7|3930.7|3937.4|3931.4|3937.4|3931.4|3936.7|3930.7|0
1723684570000|2024-08-15 01:16:10|3938|3932|3937.4|3931.4|3938|3932|3937.2|3931.2|0
1723684600000|2024-08-15 01:16:40|3937.6|3931.6|3938.4|3932.4|3938.4|3932.4|3937.6|3931.6|0
1723684690000|2024-08-15 01:18:10|3937.9|3931.9|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|0
1723684710000|2024-08-15 01:18:30|3938.9|3932.9|3940.7|3934.7|3940.7|3934.7|3938.9|3932.9|0
1723684720000|2024-08-15 01:18:40|3939.7|3933.7|3940.4|3934.4|3940.4|3934.4|3939.7|3933.7|0
1723684730000|2024-08-15 01:18:50|3940.7|3934.7|3940.4|3934.4|3940.7|3934.7|3940.4|3934.4|0
1723684750000|2024-08-15 01:19:10|3940.2|3934.2|3940|3934|3940.4|3934.4|3940|3934|0
1723684760000|2024-08-15 01:19:20|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.4|3933.4|0
1723684770000|2024-08-15 01:19:30|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1723684780000|2024-08-15 01:19:40|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723684790000|2024-08-15 01:19:50|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1723684800000|2024-08-15 01:20:00|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|0
1723684810000|2024-08-15 01:20:10|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.2|3933.2|0
1723684820000|2024-08-15 01:20:20|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723684830000|2024-08-15 01:20:30|3940.2|3934.2|3940.4|3934.4|3940.4|3934.4|3940.2|3934.2|0
1723684850000|2024-08-15 01:20:50|3941|3935|3941|3935|3941|3935|3940.7|3934.7|0
1723684860000|2024-08-15 01:21:00|3940.7|3934.7|3941.2|3935.2|3941.5|3935.5|3940.7|3934.7|0
1723684870000|2024-08-15 01:21:10|3941|3935|3941|3935|3941.2|3935.2|3941|3935|0
1723684880000|2024-08-15 01:21:20|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|0
1723684890000|2024-08-15 01:21:30|3941|3935|3941.7|3935.7|3941.7|3935.7|3941|3935|0
1723684910000|2024-08-15 01:21:50|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1723684920000|2024-08-15 01:22:00|3941.2|3935.2|3941|3935|3941.2|3935.2|3941|3935|0
1723684930000|2024-08-15 01:22:10|3940.7|3934.7|3941.2|3935.2|3941.4|3935.4|3940.7|3934.7|0
1723684940000|2024-08-15 01:22:20|3941|3935|3941.2|3935.2|3941.2|3935.2|3941|3935|0
1723684950000|2024-08-15 01:22:30|3941|3935|3941.2|3935.2|3941.2|3935.2|3941|3935|0
1723684960000|2024-08-15 01:22:40|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|0
1723684970000|2024-08-15 01:22:50|3941|3935|3941|3935|3941|3935|3941|3935|0
1723684980000|2024-08-15 01:23:00|3940.7|3934.7|3940.4|3934.4|3940.7|3934.7|3939.7|3933.7|0
1723685000000|2024-08-15 01:23:20|3940.2|3934.2|3940|3934|3940.2|3934.2|3940|3934|0
1723685020000|2024-08-15 01:23:40|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723685030000|2024-08-15 01:23:50|3940|3934|3938|3932|3940|3934|3938|3932|2
1723685040000|2024-08-15 01:24:00|3937.6|3931.6|3938.3|3932.3|3938.3|3932.3|3937.6|3931.6|2
1723685050000|2024-08-15 01:24:10|3938.5|3932.5|3938|3932|3938.5|3932.5|3937.3|3931.3|0
1723685060000|2024-08-15 01:24:20|3937.7|3931.7|3937.3|3931.3|3938|3932|3937.3|3931.3|1
1723685070000|2024-08-15 01:24:30|3938.1|3932.1|3937.2|3931.2|3938.3|3932.3|3936.9|3930.9|11
1723685080000|2024-08-15 01:24:40|3937.4|3931.4|3936.9|3930.9|3937.4|3931.4|3936.9|3930.9|7
1723685090000|2024-08-15 01:24:50|3937.2|3931.2|3937.2|3931.2|3937.2|3931.2|3937.2|3931.2|0
1723685110000|2024-08-15 01:25:10|3937.7|3931.7|3937.4|3931.4|3937.9|3931.9|3937.2|3931.2|0
1723685120000|2024-08-15 01:25:20|3937.9|3931.9|3936.9|3930.9|3937.9|3931.9|3936.9|3930.9|0
1723685140000|2024-08-15 01:25:40|3937.4|3931.4|3937.9|3931.9|3937.9|3931.9|3937.4|3931.4|0
1723685150000|2024-08-15 01:25:50|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1723685160000|2024-08-15 01:26:00|3937.4|3931.4|3937.6|3931.6|3937.6|3931.6|3937.4|3931.4|0
1723685170000|2024-08-15 01:26:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1723685180000|2024-08-15 01:26:20|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.1|3931.1|0
1723685190000|2024-08-15 01:26:30|3937.9|3931.9|3938.1|3932.1|3938.1|3932.1|3937.9|3931.9|0
1723685220000|2024-08-15 01:27:00|3938.6|3932.6|3939.2|3933.2|3939.6|3933.6|3938.6|3932.6|0
1723685230000|2024-08-15 01:27:10|3939.4|3933.4|3939.9|3933.9|3940.2|3934.2|3939.4|3933.4|0
1723685250000|2024-08-15 01:27:30|3940.2|3934.2|3939.9|3933.9|3940.2|3934.2|3939.4|3933.4|0
1723685260000|2024-08-15 01:27:40|3939.6|3933.6|3939.9|3933.9|3939.9|3933.9|3939.6|3933.6|0
1723685280000|2024-08-15 01:28:00|3940.6|3934.6|3940.4|3934.4|3940.6|3934.6|3940.4|3934.4|0
1723685290000|2024-08-15 01:28:10|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1723685300000|2024-08-15 01:28:20|3941.4|3935.4|3940.9|3934.9|3941.4|3935.4|3940.9|3934.9|0
1723685310000|2024-08-15 01:28:30|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1723685320000|2024-08-15 01:28:40|3941.4|3935.4|3939.9|3933.9|3941.4|3935.4|3939.8|3933.8|0
1723685330000|2024-08-15 01:28:50|3939.2|3933.2|3938.9|3932.9|3939.2|3933.2|3938.9|3932.9|1
1723685340000|2024-08-15 01:29:00|3938.2|3932.2|3938.2|3932.2|3938.4|3932.4|3938.2|3932.2|0
1723685350000|2024-08-15 01:29:10|3937.9|3931.9|3935.6|3929.6|3937.9|3931.9|3935.4|3929.4|0
1723685370000|2024-08-15 01:29:30|3935.9|3929.9|3935.6|3929.6|3935.9|3929.9|3935.6|3929.6|0
1723685400000|2024-08-15 01:30:00|3935.2|3929.2|3935.6|3929.6|3936.1|3930.1|3935.2|3929.2|0
1723685410000|2024-08-15 01:30:10|3935.9|3929.9|3935.9|3929.9|3936.3|3930.3|3935.9|3929.9|0
1723685420000|2024-08-15 01:30:20|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1723685430000|2024-08-15 01:30:30|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.6|3929.6|0
1723685440000|2024-08-15 01:30:40|3936.3|3930.3|3937.6|3931.6|3937.6|3931.6|3936.3|3930.3|0
1723685450000|2024-08-15 01:30:50|3937.9|3931.9|3938.6|3932.6|3938.6|3932.6|3937.9|3931.9|0
1723685460000|2024-08-15 01:31:00|3939.1|3933.1|3938.9|3932.9|3939.6|3933.6|3938.9|3932.9|0
1723685470000|2024-08-15 01:31:10|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|0
1723685480000|2024-08-15 01:31:20|3939.4|3933.4|3940.9|3934.9|3940.9|3934.9|3939.2|3933.2|0
1723685490000|2024-08-15 01:31:30|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|0
1723685500000|2024-08-15 01:31:40|3941|3935|3940.2|3934.2|3941|3935|3940.2|3934.2|0
1723685540000|2024-08-15 01:32:20|3940.4|3934.4|3939.9|3933.9|3940.9|3934.9|3939.9|3933.9|0
1723685560000|2024-08-15 01:32:40|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1723685570000|2024-08-15 01:32:50|3939.9|3933.9|3940.9|3934.9|3941.6|3935.6|3939.9|3933.9|1
1723685580000|2024-08-15 01:33:00|3941.4|3935.4|3941.6|3935.6|3941.9|3935.9|3940.9|3934.9|0
1723685590000|2024-08-15 01:33:10|3941.4|3935.4|3940.9|3934.9|3941.4|3935.4|3940.9|3934.9|0
1723685620000|2024-08-15 01:33:40|3940.7|3934.7|3940.2|3934.2|3940.7|3934.7|3940.2|3934.2|0
1723685640000|2024-08-15 01:34:00|3940.5|3934.5|3940.2|3934.2|3940.9|3934.9|3940.2|3934.2|0
1723685650000|2024-08-15 01:34:10|3939.9|3933.9|3940.2|3934.2|3940.2|3934.2|3939.9|3933.9|0
1723685660000|2024-08-15 01:34:20|3939.8|3933.8|3940.3|3934.3|3940.3|3934.3|3939.8|3933.8|102
1723685670000|2024-08-15 01:34:30|3940.5|3934.5|3941.8|3935.8|3942.1|3936.1|3940.5|3934.5|0
1723685680000|2024-08-15 01:34:40|3941.5|3935.5|3940.8|3934.8|3941.5|3935.5|3940.8|3934.8|0
1723685690000|2024-08-15 01:34:50|3940.6|3934.6|3940.8|3934.8|3940.8|3934.8|3940.1|3934.1|0
1723685700000|2024-08-15 01:35:00|3940.6|3934.6|3940.8|3934.8|3941.1|3935.1|3940.1|3934.1|0
1723685710000|2024-08-15 01:35:10|3940.6|3934.6|3939.8|3933.8|3940.6|3934.6|3939.1|3933.1|0
1723685720000|2024-08-15 01:35:20|3939.6|3933.6|3939.8|3933.8|3939.8|3933.8|3939.6|3933.6|0
1723685730000|2024-08-15 01:35:30|3940.1|3934.1|3940.5|3934.5|3940.5|3934.5|3940.1|3934.1|0
1723685740000|2024-08-15 01:35:40|3940.1|3934.1|3940.5|3934.5|3940.5|3934.5|3940.1|3934.1|0
1723685750000|2024-08-15 01:35:50|3940.8|3934.8|3940.8|3934.8|3941.1|3935.1|3940.8|3934.8|0
1723685760000|2024-08-15 01:36:00|3941.1|3935.1|3942.3|3936.3|3942.3|3936.3|3941.1|3935.1|0
1723685770000|2024-08-15 01:36:10|3942.1|3936.1|3942.1|3936.1|3942.3|3936.3|3942.1|3936.1|0
1723685780000|2024-08-15 01:36:20|3942.3|3936.3|3941.4|3935.4|3942.3|3936.3|3941.4|3935.4|1
1723685790000|2024-08-15 01:36:30|3941.6|3935.6|3941|3935|3941.6|3935.6|3941|3935|0
1723685800000|2024-08-15 01:36:40|3940.7|3934.7|3940.3|3934.3|3940.7|3934.7|3940.2|3934.2|0
1723685820000|2024-08-15 01:37:00|3940.5|3934.5|3940.3|3934.3|3940.5|3934.5|3940.3|3934.3|0
1723685840000|2024-08-15 01:37:20|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723685850000|2024-08-15 01:37:30|3939.3|3933.3|3939|3933|3939.3|3933.3|3939|3933|0
1723685870000|2024-08-15 01:37:50|3938.7|3932.7|3938.5|3932.5|3938.7|3932.7|3938.5|3932.5|0
1723685880000|2024-08-15 01:38:00|3938.7|3932.7|3935.3|3929.3|3938.7|3932.7|3935|3929|0
1723685890000|2024-08-15 01:38:10|3935|3929|3934.3|3928.3|3935|3929|3934|3928|0
1723685900000|2024-08-15 01:38:20|3934|3928|3934.7|3928.7|3934.7|3928.7|3933.8|3927.8|0
1723685910000|2024-08-15 01:38:30|3934.3|3928.3|3934|3928|3934.3|3928.3|3934|3928|0
1723685920000|2024-08-15 01:38:40|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934|3928|0
1723685930000|2024-08-15 01:38:50|3934.7|3928.7|3934.5|3928.5|3934.7|3928.7|3934.5|3928.5|0
1723685940000|2024-08-15 01:39:00|3934.7|3928.7|3935|3929|3935.3|3929.3|3934.7|3928.7|0
1723686000000|2024-08-15 01:40:00|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1723686010000|2024-08-15 01:40:10|3935.7|3929.7|3936.3|3930.3|3936.3|3930.3|3935.7|3929.7|0
1723686020000|2024-08-15 01:40:20|3936|3930|3936.3|3930.3|3936.3|3930.3|3936|3930|0
1723686030000|2024-08-15 01:40:30|3936|3930|3936|3930|3936|3930|3936|3930|0
1723686040000|2024-08-15 01:40:40|3935.3|3929.3|3935.7|3929.7|3936|3930|3935.3|3929.3|0
1723686050000|2024-08-15 01:40:50|3936|3930|3936|3930|3936|3930|3936|3930|0
1723686060000|2024-08-15 01:41:00|3936.7|3930.7|3938|3932|3938|3932|3936|3930|0
1723686070000|2024-08-15 01:41:10|3939|3933|3939|3933|3939|3933|3939|3933|0
1723686080000|2024-08-15 01:41:20|3939.2|3933.2|3940|3934|3940|3934|3939.2|3933.2|0
1723686100000|2024-08-15 01:41:40|3939.5|3933.5|3939|3933|3939.5|3933.5|3939|3933|0
1723686110000|2024-08-15 01:41:50|3938.7|3932.7|3938.5|3932.5|3938.7|3932.7|3938.5|3932.5|0
1723686120000|2024-08-15 01:42:00|3938.7|3932.7|3939|3933|3939|3933|3938.7|3932.7|0
1723686140000|2024-08-15 01:42:20|3939.3|3933.3|3939|3933|3940|3934|3939|3933|0
1723686150000|2024-08-15 01:42:30|3938.7|3932.7|3938.7|3932.7|3939|3933|3938.7|3932.7|0
1723686160000|2024-08-15 01:42:40|3938.5|3932.5|3939|3933|3939|3933|3938.5|3932.5|0
1723686180000|2024-08-15 01:43:00|3938.7|3932.7|3938.3|3932.3|3938.7|3932.7|3938.3|3932.3|0
1723686190000|2024-08-15 01:43:10|3938.5|3932.5|3938.7|3932.7|3939|3933|3938.5|3932.5|0
1723686200000|2024-08-15 01:43:20|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|0
1723686210000|2024-08-15 01:43:30|3938.5|3932.5|3938.7|3932.7|3938.7|3932.7|3938.5|3932.5|0
1723686220000|2024-08-15 01:43:40|3938.5|3932.5|3938.7|3932.7|3939|3933|3938.3|3932.3|0
1723686230000|2024-08-15 01:43:50|3939|3933|3939|3933|3939|3933|3939|3933|0
1723686240000|2024-08-15 01:44:00|3938.5|3932.5|3938.7|3932.7|3938.7|3932.7|3938.5|3932.5|0
1723686250000|2024-08-15 01:44:10|3938.3|3932.3|3938|3932|3938.3|3932.3|3938|3932|0
1723686260000|2024-08-15 01:44:20|3938.3|3932.3|3938.7|3932.7|3938.7|3932.7|3938.3|3932.3|0
1723686270000|2024-08-15 01:44:30|3939|3933|3939|3933|3939|3933|3939|3933|0
1723686280000|2024-08-15 01:44:40|3938.7|3932.7|3939|3933|3939|3933|3938.5|3932.5|0
1723686300000|2024-08-15 01:45:00|3939.3|3933.3|3939.3|3933.3|3939.6|3933.6|3939.3|3933.3|0
1723686310000|2024-08-15 01:45:10|3939.8|3933.8|3938|3932|3939.8|3933.8|3938|3932|0
1723686320000|2024-08-15 01:45:20|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1723686330000|2024-08-15 01:45:30|3938|3932|3938.3|3932.3|3938.3|3932.3|3938|3932|0
1723686340000|2024-08-15 01:45:40|3938.7|3932.7|3937.6|3931.6|3938.7|3932.7|3937.6|3931.6|0
1723686350000|2024-08-15 01:45:50|3937.5|3931.5|3937|3931|3937.5|3931.5|3937|3931|0
1723686370000|2024-08-15 01:46:10|3936.2|3930.2|3936.4|3930.4|3936.4|3930.4|3936.2|3930.2|0
1723686380000|2024-08-15 01:46:20|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1723686400000|2024-08-15 01:46:40|3936.2|3930.2|3936|3930|3936.2|3930.2|3936|3930|0
1723686410000|2024-08-15 01:46:50|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1723686420000|2024-08-15 01:47:00|3935.3|3929.3|3935.7|3929.7|3935.7|3929.7|3935.3|3929.3|0
1723686430000|2024-08-15 01:47:10|3935.5|3929.5|3933|3927|3935.5|3929.5|3933|3927|0
1723686440000|2024-08-15 01:47:20|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1723686470000|2024-08-15 01:47:50|3932.5|3926.5|3932.3|3926.3|3932.5|3926.5|3932.3|3926.3|0
1723686480000|2024-08-15 01:48:00|3932.5|3926.5|3932.7|3926.7|3932.7|3926.7|3932.3|3926.3|0
1723686510000|2024-08-15 01:48:30|3933|3927|3934.5|3928.5|3935|3929|3933|3927|0
1723686520000|2024-08-15 01:48:40|3935|3929|3935|3929|3935|3929|3935|3929|0
1723686530000|2024-08-15 01:48:50|3935.7|3929.7|3936.5|3930.5|3936.5|3930.5|3935.7|3929.7|0
1723686540000|2024-08-15 01:49:00|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.2|3930.2|0
1723686580000|2024-08-15 01:49:40|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1723686590000|2024-08-15 01:49:50|3936|3930|3936|3930|3936|3930|3935.5|3929.5|0
1723686610000|2024-08-15 01:50:10|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1723686660000|2024-08-15 01:51:00|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|0
1723686690000|2024-08-15 01:51:30|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1723686700000|2024-08-15 01:51:40|3937|3931|3937.3|3931.3|3937.3|3931.3|3937|3931|0
1723686710000|2024-08-15 01:51:50|3936.8|3930.8|3936.6|3930.6|3936.8|3930.8|3936.6|3930.6|0
1723686720000|2024-08-15 01:52:00|3936.3|3930.3|3936|3930|3936.3|3930.3|3935.8|3929.8|1
1723686730000|2024-08-15 01:52:10|3936.3|3930.3|3936.6|3930.6|3936.6|3930.6|3936.3|3930.3|0
1723686740000|2024-08-15 01:52:20|3936.3|3930.3|3935.1|3929.1|3936.3|3930.3|3935.1|3929.1|0
1723686750000|2024-08-15 01:52:30|3935.3|3929.3|3935.6|3929.6|3935.6|3929.6|3935.3|3929.3|0
1723686760000|2024-08-15 01:52:40|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1723686770000|2024-08-15 01:52:50|3935.6|3929.6|3935.3|3929.3|3935.6|3929.6|3935.3|3929.3|0
1723686780000|2024-08-15 01:53:00|3935.6|3929.6|3937.5|3931.5|3937.5|3931.5|3935.3|3929.3|2
1723686790000|2024-08-15 01:53:10|3937.4|3931.4|3937.4|3931.4|3937.8|3931.8|3937.4|3931.4|0
1723686800000|2024-08-15 01:53:20|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|0
1723686820000|2024-08-15 01:53:40|3937.1|3931.1|3937.8|3931.8|3937.8|3931.8|3937.1|3931.1|0
1723686830000|2024-08-15 01:53:50|3937.4|3931.4|3936.9|3930.9|3937.4|3931.4|3936.9|3930.9|0
1723686840000|2024-08-15 01:54:00|3936.7|3930.7|3936.7|3930.7|3936.9|3930.9|3936.7|3930.7|0
1723686850000|2024-08-15 01:54:10|3937.1|3931.1|3937.4|3931.4|3937.4|3931.4|3937.1|3931.1|0
1723686860000|2024-08-15 01:54:20|3937.7|3931.7|3937.4|3931.4|3937.7|3931.7|3937.4|3931.4|0
1723686870000|2024-08-15 01:54:30|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|0
1723686890000|2024-08-15 01:54:50|3937.4|3931.4|3937.7|3931.7|3937.7|3931.7|3937.4|3931.4|0
1723686900000|2024-08-15 01:55:00|3937.5|3931.5|3937|3931|3937.5|3931.5|3937|3931|0
1723686920000|2024-08-15 01:55:20|3936.7|3930.7|3937|3931|3937|3931|3936.7|3930.7|0
1723686930000|2024-08-15 01:55:30|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.3|3930.3|0
1723686940000|2024-08-15 01:55:40|3937|3931|3936.7|3930.7|3937|3931|3936.7|3930.7|0
1723686950000|2024-08-15 01:55:50|3937|3931|3937.4|3931.4|3937.4|3931.4|3937|3931|0
1723686960000|2024-08-15 01:56:00|3937.2|3931.2|3937.4|3931.4|3937.4|3931.4|3937|3931|0
1723686970000|2024-08-15 01:56:10|3937.2|3931.2|3937.2|3931.2|3937.4|3931.4|3937.2|3931.2|0
1723686980000|2024-08-15 01:56:20|3937|3931|3936.7|3930.7|3937|3931|3936.7|3930.7|0
1723686990000|2024-08-15 01:56:30|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|0
1723687000000|2024-08-15 01:56:40|3937|3931|3936.7|3930.7|3937|3931|3936.7|3930.7|0
1723687020000|2024-08-15 01:57:00|3936.9|3930.9|3937.1|3931.1|3937.1|3931.1|3936.9|3930.9|0
1723687030000|2024-08-15 01:57:10|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|0
1723687040000|2024-08-15 01:57:20|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1723687050000|2024-08-15 01:57:30|3938.6|3932.6|3938.4|3932.4|3938.6|3932.6|3938.4|3932.4|0
1723687070000|2024-08-15 01:57:50|3938.6|3932.6|3940.1|3934.1|3940.1|3934.1|3938.6|3932.6|0
1723687080000|2024-08-15 01:58:00|3940.4|3934.4|3941.1|3935.1|3941.1|3935.1|3940.4|3934.4|0
1723687100000|2024-08-15 01:58:20|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1723687110000|2024-08-15 01:58:30|3940.6|3934.6|3940.4|3934.4|3940.6|3934.6|3940.4|3934.4|0
1723687120000|2024-08-15 01:58:40|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1723687140000|2024-08-15 01:59:00|3941.6|3935.6|3942|3936|3942|3936|3941.6|3935.6|9
1723687150000|2024-08-15 01:59:10|3941.8|3935.8|3941.8|3935.8|3942|3936|3941.8|3935.8|0
1723687170000|2024-08-15 01:59:30|3941.3|3935.3|3940.8|3934.8|3941.3|3935.3|3940.8|3934.8|1
1723687180000|2024-08-15 01:59:40|3941.1|3935.1|3941.1|3935.1|3941.3|3935.3|3940.8|3934.8|0
1723687200000|2024-08-15 02:00:00|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.4|3934.4|0
1723687210000|2024-08-15 02:00:10|3941.1|3935.1|3941.4|3935.4|3941.6|3935.6|3940.8|3934.8|0
1723687220000|2024-08-15 02:00:20|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.4|3935.4|0
1723687230000|2024-08-15 02:00:30|3941.4|3935.4|3941.6|3935.6|3941.6|3935.6|3941.4|3935.4|0
1723687240000|2024-08-15 02:00:40|3941.4|3935.4|3941.6|3935.6|3941.6|3935.6|3941.4|3935.4|0
1723687250000|2024-08-15 02:00:50|3941.4|3935.4|3941.6|3935.6|3941.6|3935.6|3941.4|3935.4|0
1723687260000|2024-08-15 02:01:00|3941.4|3935.4|3941.4|3935.4|3941.8|3935.8|3941.4|3935.4|0
1723687280000|2024-08-15 02:01:20|3941.6|3935.6|3941.8|3935.8|3941.8|3935.8|3941.6|3935.6|0
1723687290000|2024-08-15 02:01:30|3941.6|3935.6|3940.4|3934.4|3941.6|3935.6|3940.4|3934.4|0
1723687310000|2024-08-15 02:01:50|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|0
1723687320000|2024-08-15 02:02:00|3940.4|3934.4|3940.9|3934.9|3940.9|3934.9|3940.4|3934.4|0
1723687330000|2024-08-15 02:02:10|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1723687340000|2024-08-15 02:02:20|3942.6|3936.6|3941.4|3935.4|3942.6|3936.6|3941.4|3935.4|4
1723687350000|2024-08-15 02:02:30|3941.7|3935.7|3941.7|3935.7|3941.7|3935.7|3941.7|3935.7|0
1723687360000|2024-08-15 02:02:40|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1723687390000|2024-08-15 02:03:10|3941.2|3935.2|3940.7|3934.7|3941.2|3935.2|3940.7|3934.7|0
1723687400000|2024-08-15 02:03:20|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1723687410000|2024-08-15 02:03:30|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723687420000|2024-08-15 02:03:40|3939.4|3933.4|3939.7|3933.7|3939.7|3933.7|3939.4|3933.4|0
1723687430000|2024-08-15 02:03:50|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1723687440000|2024-08-15 02:04:00|3939.7|3933.7|3939.4|3933.4|3939.7|3933.7|3939.4|3933.4|0
1723687450000|2024-08-15 02:04:10|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1723687480000|2024-08-15 02:04:40|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1723687510000|2024-08-15 02:05:10|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.9|3932.9|0
1723687520000|2024-08-15 02:05:20|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|0
1723687530000|2024-08-15 02:05:30|3938.9|3932.9|3938.9|3932.9|3939.1|3933.1|3938.9|3932.9|0
1723687540000|2024-08-15 02:05:40|3939.1|3933.1|3936.4|3930.4|3939.1|3933.1|3936.4|3930.4|1
1723687580000|2024-08-15 02:06:20|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3935.9|3929.9|0
1723687590000|2024-08-15 02:06:30|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1723687600000|2024-08-15 02:06:40|3937.2|3931.2|3937.4|3931.4|3937.7|3931.7|3937.2|3931.2|0
1723687610000|2024-08-15 02:06:50|3937.6|3931.6|3938.4|3932.4|3938.4|3932.4|3937.6|3931.6|0
1723687620000|2024-08-15 02:07:00|3938.8|3932.8|3938.4|3932.4|3939.4|3933.4|3938.4|3932.4|0
1723687640000|2024-08-15 02:07:20|3938.2|3932.2|3937.7|3931.7|3938.2|3932.2|3937.2|3931.2|0
1723687650000|2024-08-15 02:07:30|3937.9|3931.9|3938.4|3932.4|3938.4|3932.4|3937.7|3931.7|1
1723687670000|2024-08-15 02:07:50|3938.2|3932.2|3937.9|3931.9|3938.2|3932.2|3937.9|3931.9|0
1723687680000|2024-08-15 02:08:00|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|0
1723687690000|2024-08-15 02:08:10|3937.9|3931.9|3937.8|3931.8|3937.9|3931.9|3937.7|3931.7|0
1723687700000|2024-08-15 02:08:20|3938.4|3932.4|3937.7|3931.7|3938.4|3932.4|3937.7|3931.7|1
1723687720000|2024-08-15 02:08:40|3937.4|3931.4|3937.7|3931.7|3937.7|3931.7|3937.2|3931.2|0
1723687730000|2024-08-15 02:08:50|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1723687740000|2024-08-15 02:09:00|3937.8|3931.8|3938.8|3932.8|3938.8|3932.8|3937.8|3931.8|1
1723687770000|2024-08-15 02:09:30|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|0
1723687780000|2024-08-15 02:09:40|3938.8|3932.8|3938.4|3932.4|3938.8|3932.8|3938.4|3932.4|0
1723687790000|2024-08-15 02:09:50|3938.6|3932.6|3938.6|3932.6|3938.8|3932.8|3938.6|3932.6|0
1723687800000|2024-08-15 02:10:00|3938.4|3932.4|3938.6|3932.6|3938.6|3932.6|3938.4|3932.4|0
1723687810000|2024-08-15 02:10:10|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1723687840000|2024-08-15 02:10:40|3939.1|3933.1|3938.8|3932.8|3939.1|3933.1|3938.8|3932.8|0
1723687860000|2024-08-15 02:11:00|3939.1|3933.1|3941.1|3935.1|3941.1|3935.1|3939.1|3933.1|0
1723687870000|2024-08-15 02:11:10|3941.6|3935.6|3941.8|3935.8|3941.8|3935.8|3941.6|3935.6|0
1723687890000|2024-08-15 02:11:30|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1723687900000|2024-08-15 02:11:40|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1723687920000|2024-08-15 02:12:00|3941.1|3935.1|3941.1|3935.1|3941.3|3935.3|3941.1|3935.1|0
1723687950000|2024-08-15 02:12:30|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|0
1723687960000|2024-08-15 02:12:40|3940.6|3934.6|3939.8|3933.8|3940.6|3934.6|3939.8|3933.8|0
1723687980000|2024-08-15 02:13:00|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1723687990000|2024-08-15 02:13:10|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|0
1723688000000|2024-08-15 02:13:20|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1723688020000|2024-08-15 02:13:40|3939.4|3933.4|3940.1|3934.1|3940.1|3934.1|3939.4|3933.4|1
1723688050000|2024-08-15 02:14:10|3940.5|3934.5|3941.1|3935.1|3941.1|3935.1|3940.5|3934.5|0
1723688070000|2024-08-15 02:14:30|3941.6|3935.6|3941.1|3935.1|3941.8|3935.8|3941.1|3935.1|0
1723688080000|2024-08-15 02:14:40|3941.6|3935.6|3941.6|3935.6|3941.8|3935.8|3941.6|3935.6|0
1723688090000|2024-08-15 02:14:50|3941.1|3935.1|3941.1|3935.1|3941.3|3935.3|3941.1|3935.1|0
1723688180000|2024-08-15 02:16:20|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|1
1723688190000|2024-08-15 02:16:30|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|0
1723688200000|2024-08-15 02:16:40|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|0
1723688210000|2024-08-15 02:16:50|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1723688220000|2024-08-15 02:17:00|3939.8|3933.8|3940.1|3934.1|3940.1|3934.1|3939.8|3933.8|0
1723688230000|2024-08-15 02:17:10|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|0
1723688280000|2024-08-15 02:18:00|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|0
1723688300000|2024-08-15 02:18:20|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|2
1723688310000|2024-08-15 02:18:30|3939.5|3933.5|3939.3|3933.3|3939.5|3933.5|3939.3|3933.3|0
1723688320000|2024-08-15 02:18:40|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.3|3933.3|0
1723688360000|2024-08-15 02:19:20|3939.3|3933.3|3941.2|3935.2|3941.2|3935.2|3939.1|3933.1|2
1723688380000|2024-08-15 02:19:40|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1723688420000|2024-08-15 02:20:20|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1723688430000|2024-08-15 02:20:30|3940.8|3934.8|3941.3|3935.3|3941.3|3935.3|3940.8|3934.8|0
1723688440000|2024-08-15 02:20:40|3940.8|3934.8|3941.1|3935.1|3941.1|3935.1|3940.8|3934.8|0
1723688450000|2024-08-15 02:20:50|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1723688490000|2024-08-15 02:21:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1723688520000|2024-08-15 02:22:00|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|0
1723688530000|2024-08-15 02:22:10|3941.6|3935.6|3941.8|3935.8|3941.8|3935.8|3941.6|3935.6|1
1723688550000|2024-08-15 02:22:30|3941.5|3935.5|3941|3935|3941.5|3935.5|3941|3935|0
1723688570000|2024-08-15 02:22:50|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1723688590000|2024-08-15 02:23:10|3941|3935|3941|3935|3941|3935|3941|3935|0
1723688640000|2024-08-15 02:24:00|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1723688670000|2024-08-15 02:24:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|1
1723688750000|2024-08-15 02:25:50|3941.6|3935.6|3941.8|3935.8|3941.8|3935.8|3941.6|3935.6|1
1723688770000|2024-08-15 02:26:10|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1723688780000|2024-08-15 02:26:20|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1723688790000|2024-08-15 02:26:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1723688810000|2024-08-15 02:26:50|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1723688820000|2024-08-15 02:27:00|3941|3935|3941|3935|3941|3935|3941|3935|0
1723688860000|2024-08-15 02:27:40|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1723688870000|2024-08-15 02:27:50|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|1
1723688890000|2024-08-15 02:28:10|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|4
1723688900000|2024-08-15 02:28:20|3941.8|3935.8|3941.5|3935.5|3941.8|3935.8|3941.1|3935.1|1
1723688910000|2024-08-15 02:28:30|3941.1|3935.1|3940.8|3934.8|3941.1|3935.1|3940.8|3934.8|0
1723688930000|2024-08-15 02:28:50|3941.1|3935.1|3940.8|3934.8|3941.1|3935.1|3940.8|3934.8|0
1723688940000|2024-08-15 02:29:00|3941.1|3935.1|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|0
1723688950000|2024-08-15 02:29:10|3942.3|3936.3|3942.2|3936.2|3942.3|3936.3|3942.2|3936.2|6
1723688970000|2024-08-15 02:29:30|3942|3936|3942.2|3936.2|3942.2|3936.2|3941.7|3935.7|0
1723688990000|2024-08-15 02:29:50|3942|3936|3942.2|3936.2|3942.2|3936.2|3941.7|3935.7|0
1723689000000|2024-08-15 02:30:00|3942.7|3936.7|3943.6|3937.6|3943.9|3937.9|3942.7|3936.7|2
1723689010000|2024-08-15 02:30:10|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.9|3936.9|0
1723689020000|2024-08-15 02:30:20|3943.1|3937.1|3943.2|3937.2|3943.2|3937.2|3943.1|3937.1|1
1723689050000|2024-08-15 02:30:50|3942.9|3936.9|3943.2|3937.2|3943.2|3937.2|3942.9|3936.9|1
1723689060000|2024-08-15 02:31:00|3943.7|3937.7|3943.7|3937.7|3943.9|3937.9|3943.7|3937.7|0
1723689070000|2024-08-15 02:31:10|3943.2|3937.2|3941.9|3935.9|3943.2|3937.2|3941.9|3935.9|0
1723689080000|2024-08-15 02:31:20|3942.1|3936.1|3942.9|3936.9|3942.9|3936.9|3942.1|3936.1|0
1723689090000|2024-08-15 02:31:30|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|0
1723689100000|2024-08-15 02:31:40|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|0
1723689110000|2024-08-15 02:31:50|3943.2|3937.2|3943.2|3937.2|3943.4|3937.4|3943.2|3937.2|0
1723689120000|2024-08-15 02:32:00|3942.9|3936.9|3943.2|3937.2|3943.9|3937.9|3942.9|3936.9|0
1723689130000|2024-08-15 02:32:10|3942.7|3936.7|3942.7|3936.7|3942.7|3936.7|3942.7|3936.7|0
1723689140000|2024-08-15 02:32:20|3942.4|3936.4|3941.9|3935.9|3942.4|3936.4|3941.9|3935.9|1
1723689150000|2024-08-15 02:32:30|3941.7|3935.7|3942.4|3936.4|3942.4|3936.4|3941.7|3935.7|0
1723689160000|2024-08-15 02:32:40|3942.2|3936.2|3942.2|3936.2|3942.7|3936.7|3941.9|3935.9|0
1723689170000|2024-08-15 02:32:50|3943|3937|3942.2|3936.2|3943.2|3937.2|3942.2|3936.2|0
1723689190000|2024-08-15 02:33:10|3942.4|3936.4|3942.2|3936.2|3942.5|3936.5|3942.2|3936.2|0
1723689200000|2024-08-15 02:33:20|3942.4|3936.4|3942.7|3936.7|3942.7|3936.7|3942.4|3936.4|0
1723689210000|2024-08-15 02:33:30|3943.2|3937.2|3943.4|3937.4|3943.4|3937.4|3943.2|3937.2|1
1723689220000|2024-08-15 02:33:40|3943.9|3937.9|3943.2|3937.2|3943.9|3937.9|3942.9|3936.9|1
1723689230000|2024-08-15 02:33:50|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.9|3936.9|0
1723689240000|2024-08-15 02:34:00|3942.7|3936.7|3942.9|3936.9|3942.9|3936.9|3942.7|3936.7|0
1723689250000|2024-08-15 02:34:10|3943.1|3937.1|3943.7|3937.7|3943.7|3937.7|3943.1|3937.1|0
1723689290000|2024-08-15 02:34:50|3943.5|3937.5|3942.9|3936.9|3943.5|3937.5|3942.9|3936.9|2
1723689300000|2024-08-15 02:35:00|3942.7|3936.7|3943.2|3937.2|3943.2|3937.2|3942.7|3936.7|0
1723689310000|2024-08-15 02:35:10|3943.4|3937.4|3944.9|3938.9|3944.9|3938.9|3943.4|3937.4|0
1723689330000|2024-08-15 02:35:30|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|0
1723689340000|2024-08-15 02:35:40|3944.5|3938.5|3945.5|3939.5|3945.7|3939.7|3944.5|3938.5|0
1723689350000|2024-08-15 02:35:50|3945.7|3939.7|3945.9|3939.9|3946.2|3940.2|3945.7|3939.7|0
1723689360000|2024-08-15 02:36:00|3946.2|3940.2|3945.9|3939.9|3946.2|3940.2|3945.7|3939.7|0
1723689370000|2024-08-15 02:36:10|3945.7|3939.7|3944.9|3938.9|3945.7|3939.7|3944.7|3938.7|0
1723689380000|2024-08-15 02:36:20|3945.2|3939.2|3945.7|3939.7|3945.7|3939.7|3945.2|3939.2|0
1723689390000|2024-08-15 02:36:30|3945.5|3939.5|3945.7|3939.7|3945.7|3939.7|3945.5|3939.5|0
1723689400000|2024-08-15 02:36:40|3945.9|3939.9|3946.5|3940.5|3947|3941|3945.9|3939.9|0
1723689410000|2024-08-15 02:36:50|3946.7|3940.7|3947|3941|3947|3941|3946.7|3940.7|0
1723689420000|2024-08-15 02:37:00|3946.7|3940.7|3947|3941|3947|3941|3946.7|3940.7|0
1723689430000|2024-08-15 02:37:10|3946.7|3940.7|3947|3941|3947|3941|3946.7|3940.7|0
1723689440000|2024-08-15 02:37:20|3946.7|3940.7|3948|3942|3948|3942|3946.7|3940.7|1
1723689450000|2024-08-15 02:37:30|3947.8|3941.8|3946.4|3940.4|3947.8|3941.8|3946.4|3940.4|25
1723689460000|2024-08-15 02:37:40|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946|3940|0
1723689470000|2024-08-15 02:37:50|3946|3940|3946.4|3940.4|3946.4|3940.4|3946|3940|1
1723689480000|2024-08-15 02:38:00|3945.9|3939.9|3946.4|3940.4|3946.4|3940.4|3945.9|3939.9|1
1723689490000|2024-08-15 02:38:10|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|0
1723689500000|2024-08-15 02:38:20|3945.3|3939.3|3945.8|3939.8|3946.1|3940.1|3945.3|3939.3|0
1723689510000|2024-08-15 02:38:30|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|0
1723689520000|2024-08-15 02:38:40|3945.6|3939.6|3945.4|3939.4|3945.8|3939.8|3945.4|3939.4|0
1723689530000|2024-08-15 02:38:50|3945.6|3939.6|3945.4|3939.4|3945.8|3939.8|3945.4|3939.4|0
1723689550000|2024-08-15 02:39:10|3945.6|3939.6|3945.4|3939.4|3945.7|3939.7|3945.4|3939.4|0
1723689560000|2024-08-15 02:39:20|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3944.3|3938.3|0
1723689570000|2024-08-15 02:39:30|3945.4|3939.4|3945.4|3939.4|3945.6|3939.6|3945.4|3939.4|0
1723689590000|2024-08-15 02:39:50|3944.3|3938.3|3945.1|3939.1|3945.1|3939.1|3944.3|3938.3|0
1723689600000|2024-08-15 02:40:00|3944.4|3938.4|3943.4|3937.4|3944.4|3938.4|3943.4|3937.4|1
1723689610000|2024-08-15 02:40:10|3943.6|3937.6|3943.4|3937.4|3944.1|3938.1|3943.4|3937.4|0
1723689630000|2024-08-15 02:40:30|3943.9|3937.9|3943.4|3937.4|3943.9|3937.9|3943.4|3937.4|0
1723689650000|2024-08-15 02:40:50|3943.8|3937.8|3943.4|3937.4|3943.8|3937.8|3943.1|3937.1|0
1723689660000|2024-08-15 02:41:00|3943.9|3937.9|3944.1|3938.1|3944.3|3938.3|3943.9|3937.9|1
1723689690000|2024-08-15 02:41:30|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|0
1723689700000|2024-08-15 02:41:40|3944.3|3938.3|3945.1|3939.1|3945.1|3939.1|3944.3|3938.3|0
1723689710000|2024-08-15 02:41:50|3945.4|3939.4|3944.4|3938.4|3945.4|3939.4|3944.1|3938.1|0
1723689720000|2024-08-15 02:42:00|3944.6|3938.6|3945.4|3939.4|3945.4|3939.4|3944.6|3938.6|0
1723689730000|2024-08-15 02:42:10|3945.6|3939.6|3945.1|3939.1|3945.6|3939.6|3945.1|3939.1|0
1723689770000|2024-08-15 02:42:50|3945.6|3939.6|3945.6|3939.6|3945.8|3939.8|3945.6|3939.6|0
1723689780000|2024-08-15 02:43:00|3945.4|3939.4|3946.7|3940.7|3946.7|3940.7|3945.4|3939.4|0
1723689800000|2024-08-15 02:43:20|3946.4|3940.4|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|1
1723689810000|2024-08-15 02:43:30|3946.3|3940.3|3945.6|3939.6|3946.3|3940.3|3945.1|3939.1|5
1723689820000|2024-08-15 02:43:40|3945.8|3939.8|3945.4|3939.4|3945.8|3939.8|3945.1|3939.1|0
1723689830000|2024-08-15 02:43:50|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|0
1723689860000|2024-08-15 02:44:20|3945.4|3939.4|3945.6|3939.6|3945.6|3939.6|3945.4|3939.4|0
1723689870000|2024-08-15 02:44:30|3945.9|3939.9|3945.6|3939.6|3945.9|3939.9|3945.4|3939.4|0
1723689880000|2024-08-15 02:44:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|0
1723689890000|2024-08-15 02:44:50|3946.1|3940.1|3946.4|3940.4|3946.6|3940.6|3946.1|3940.1|10
1723689900000|2024-08-15 02:45:00|3946.1|3940.1|3945.9|3939.9|3946.2|3940.2|3945.9|3939.9|0
1723689910000|2024-08-15 02:45:10|3946.1|3940.1|3945.7|3939.7|3946.1|3940.1|3945.7|3939.7|0
1723689920000|2024-08-15 02:45:20|3945.9|3939.9|3945.7|3939.7|3945.9|3939.9|3945.7|3939.7|0
1723689930000|2024-08-15 02:45:30|3945.9|3939.9|3946.2|3940.2|3946.7|3940.7|3945.9|3939.9|2
1723689950000|2024-08-15 02:45:50|3946.5|3940.5|3946.9|3940.9|3946.9|3940.9|3946.5|3940.5|1
1723689960000|2024-08-15 02:46:00|3946.7|3940.7|3946.7|3940.7|3946.9|3940.9|3946.7|3940.7|0
1723689980000|2024-08-15 02:46:20|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723689990000|2024-08-15 02:46:30|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1723690000000|2024-08-15 02:46:40|3946.9|3940.9|3946.7|3940.7|3946.9|3940.9|3946.7|3940.7|0
1723690010000|2024-08-15 02:46:50|3946.9|3940.9|3946.7|3940.7|3946.9|3940.9|3946.7|3940.7|0
1723690020000|2024-08-15 02:47:00|3946.9|3940.9|3946.7|3940.7|3946.9|3940.9|3946.7|3940.7|0
1723690030000|2024-08-15 02:47:10|3946.5|3940.5|3946.9|3940.9|3946.9|3940.9|3946.5|3940.5|0
1723690050000|2024-08-15 02:47:30|3946.7|3940.7|3946.9|3940.9|3946.9|3940.9|3946.7|3940.7|0
1723690060000|2024-08-15 02:47:40|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1723690090000|2024-08-15 02:48:10|3946.9|3940.9|3946.7|3940.7|3946.9|3940.9|3946.7|3940.7|0
1723690110000|2024-08-15 02:48:30|3946.9|3940.9|3946.7|3940.7|3947.5|3941.5|3946.7|3940.7|0
1723690150000|2024-08-15 02:49:10|3946.5|3940.5|3946.7|3940.7|3946.7|3940.7|3946.5|3940.5|0
1723690190000|2024-08-15 02:49:50|3946.5|3940.5|3946.4|3940.4|3946.5|3940.5|3946.2|3940.2|0
1723690200000|2024-08-15 02:50:00|3946.2|3940.2|3946.9|3940.9|3946.9|3940.9|3945.7|3939.7|0
1723690210000|2024-08-15 02:50:10|3947.4|3941.4|3947.2|3941.2|3947.4|3941.4|3947.2|3941.2|1
1723690220000|2024-08-15 02:50:20|3947.4|3941.4|3947.7|3941.7|3947.7|3941.7|3947.4|3941.4|0
1723690230000|2024-08-15 02:50:30|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.2|3941.2|1
1723690250000|2024-08-15 02:50:50|3947.9|3941.9|3947.7|3941.7|3947.9|3941.9|3947.4|3941.4|0
1723690260000|2024-08-15 02:51:00|3947.1|3941.1|3947.4|3941.4|3947.7|3941.7|3947.1|3941.1|0
1723690270000|2024-08-15 02:51:10|3946.9|3940.9|3947.1|3941.1|3947.1|3941.1|3946.7|3940.7|0
1723690280000|2024-08-15 02:51:20|3946.9|3940.9|3947.1|3941.1|3947.1|3941.1|3946.9|3940.9|0
1723690290000|2024-08-15 02:51:30|3946.9|3940.9|3946.9|3940.9|3947.1|3941.1|3946.7|3940.7|0
1723690300000|2024-08-15 02:51:40|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1723690310000|2024-08-15 02:51:50|3946.9|3940.9|3946.4|3940.4|3946.9|3940.9|3946.4|3940.4|0
1723690330000|2024-08-15 02:52:10|3946.1|3940.1|3946.4|3940.4|3946.4|3940.4|3946.1|3940.1|0
1723690340000|2024-08-15 02:52:20|3946.1|3940.1|3946.1|3940.1|3946.4|3940.4|3945.9|3939.9|0
1723690350000|2024-08-15 02:52:30|3946.4|3940.4|3946.6|3940.6|3946.6|3940.6|3946.4|3940.4|0
1723690370000|2024-08-15 02:52:50|3946.4|3940.4|3946.9|3940.9|3946.9|3940.9|3946.4|3940.4|0
1723690380000|2024-08-15 02:53:00|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.1|3940.1|0
1723690390000|2024-08-15 02:53:10|3946.1|3940.1|3945.7|3939.7|3946.1|3940.1|3945.7|3939.7|0
1723690400000|2024-08-15 02:53:20|3945.9|3939.9|3945.7|3939.7|3945.9|3939.9|3945.7|3939.7|0
1723690410000|2024-08-15 02:53:30|3946.5|3940.5|3945.9|3939.9|3946.7|3940.7|3945.7|3939.7|0
1723690420000|2024-08-15 02:53:40|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3945.9|3939.9|0
1723690430000|2024-08-15 02:53:50|3946.7|3940.7|3946.4|3940.4|3946.7|3940.7|3946.4|3940.4|0
1723690440000|2024-08-15 02:54:00|3946.7|3940.7|3946.1|3940.1|3946.7|3940.7|3945.9|3939.9|1
1723690450000|2024-08-15 02:54:10|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|0
1723690470000|2024-08-15 02:54:30|3945.6|3939.6|3946.1|3940.1|3946.1|3940.1|3945.6|3939.6|0
1723690490000|2024-08-15 02:54:50|3945.8|3939.8|3946.1|3940.1|3946.1|3940.1|3945.6|3939.6|0
1723690500000|2024-08-15 02:55:00|3945.8|3939.8|3945.9|3939.9|3946.1|3940.1|3945.8|3939.8|0
1723690510000|2024-08-15 02:55:10|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|0
1723690520000|2024-08-15 02:55:20|3945.6|3939.6|3945.4|3939.4|3945.6|3939.6|3945.4|3939.4|1
1723690530000|2024-08-15 02:55:30|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.7|3939.7|0
1723690540000|2024-08-15 02:55:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|0
1723690550000|2024-08-15 02:55:50|3946.2|3940.2|3946.4|3940.4|3947.1|3941.1|3946.2|3940.2|1
1723690580000|2024-08-15 02:56:20|3946.2|3940.2|3945.9|3939.9|3946.2|3940.2|3945.9|3939.9|0
1723690590000|2024-08-15 02:56:30|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|0
1723690600000|2024-08-15 02:56:40|3946.5|3940.5|3946.7|3940.7|3946.7|3940.7|3946.5|3940.5|0
1723690610000|2024-08-15 02:56:50|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723690620000|2024-08-15 02:57:00|3947.2|3941.2|3947.2|3941.2|3947.7|3941.7|3946.7|3940.7|0
1723690630000|2024-08-15 02:57:10|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723690640000|2024-08-15 02:57:20|3947.4|3941.4|3946.9|3940.9|3947.4|3941.4|3946.9|3940.9|0
1723690650000|2024-08-15 02:57:30|3947.1|3941.1|3947.7|3941.7|3947.7|3941.7|3947.1|3941.1|0
1723690660000|2024-08-15 02:57:40|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|0
1723690670000|2024-08-15 02:57:50|3947.7|3941.7|3947.4|3941.4|3947.7|3941.7|3947.4|3941.4|0
1723690680000|2024-08-15 02:58:00|3947.7|3941.7|3947.4|3941.4|3947.7|3941.7|3947.4|3941.4|0
1723690690000|2024-08-15 02:58:10|3947.1|3941.1|3947.4|3941.4|3947.4|3941.4|3947.1|3941.1|1
1723690710000|2024-08-15 02:58:30|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1723690720000|2024-08-15 02:58:40|3946.9|3940.9|3946.7|3940.7|3946.9|3940.9|3946.7|3940.7|1
1723690730000|2024-08-15 02:58:50|3946.9|3940.9|3946.7|3940.7|3946.9|3940.9|3946.7|3940.7|0
1723690740000|2024-08-15 02:59:00|3946.9|3940.9|3946.9|3940.9|3947.4|3941.4|3946.9|3940.9|0
1723690750000|2024-08-15 02:59:10|3946.7|3940.7|3946.9|3940.9|3946.9|3940.9|3946.7|3940.7|0
1723690770000|2024-08-15 02:59:30|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1723690780000|2024-08-15 02:59:40|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723690790000|2024-08-15 02:59:50|3946.7|3940.7|3946.4|3940.4|3946.7|3940.7|3946.4|3940.4|0
1723690800000|2024-08-15 03:00:00|3946.7|3940.7|3947.4|3941.4|3947.4|3941.4|3946.7|3940.7|0
1723690810000|2024-08-15 03:00:10|3947.1|3941.1|3947.4|3941.4|3947.4|3941.4|3947.1|3941.1|0
1723690820000|2024-08-15 03:00:20|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|0
1723690830000|2024-08-15 03:00:30|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|0
1723690840000|2024-08-15 03:00:40|3947.7|3941.7|3947.9|3941.9|3947.9|3941.9|3947.7|3941.7|0
1723690860000|2024-08-15 03:01:00|3948.5|3942.5|3949.7|3943.7|3949.9|3943.9|3948.5|3942.5|6
1723690870000|2024-08-15 03:01:10|3950.7|3944.7|3948.7|3942.7|3950.7|3944.7|3948.7|3942.7|10
1723690880000|2024-08-15 03:01:20|3949.2|3943.2|3948.7|3942.7|3949.4|3943.4|3948.7|3942.7|1
1723690890000|2024-08-15 03:01:30|3949|3943|3949.6|3943.6|3950.8|3944.8|3949|3943|11
1723690900000|2024-08-15 03:01:40|3950.3|3944.3|3949.6|3943.6|3950.6|3944.6|3949.6|3943.6|4
1723690910000|2024-08-15 03:01:50|3949.3|3943.3|3949.1|3943.1|3949.3|3943.3|3949.1|3943.1|0
1723690930000|2024-08-15 03:02:10|3950.4|3944.4|3948.6|3942.6|3950.4|3944.4|3948.6|3942.6|5
1723690940000|2024-08-15 03:02:20|3948.9|3942.9|3948.6|3942.6|3948.9|3942.9|3948.6|3942.6|0
1723690950000|2024-08-15 03:02:30|3948.8|3942.8|3948.9|3942.9|3949.2|3943.2|3948.8|3942.8|0
1723690960000|2024-08-15 03:02:40|3949.2|3943.2|3949.2|3943.2|3949.7|3943.7|3949.2|3943.2|2
1723690990000|2024-08-15 03:03:10|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1723691010000|2024-08-15 03:03:30|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1723691020000|2024-08-15 03:03:40|3948.9|3942.9|3949.2|3943.2|3949.4|3943.4|3948.9|3942.9|0
1723691040000|2024-08-15 03:04:00|3949.4|3943.4|3949.2|3943.2|3949.4|3943.4|3949.2|3943.2|0
1723691050000|2024-08-15 03:04:10|3948.9|3942.9|3948.4|3942.4|3948.9|3942.9|3948.4|3942.4|0
1723691070000|2024-08-15 03:04:30|3948.7|3942.7|3947.7|3941.7|3948.7|3942.7|3947.7|3941.7|0
1723691080000|2024-08-15 03:04:40|3947.9|3941.9|3947.4|3941.4|3948.2|3942.2|3947.4|3941.4|0
1723691090000|2024-08-15 03:04:50|3947.6|3941.6|3947.4|3941.4|3948.2|3942.2|3947.4|3941.4|1
1723691100000|2024-08-15 03:05:00|3947.2|3941.2|3945|3939|3947.2|3941.2|3945|3939|2
1723691110000|2024-08-15 03:05:10|3945.3|3939.3|3945.3|3939.3|3945.6|3939.6|3945.3|3939.3|0
1723691120000|2024-08-15 03:05:20|3946.1|3940.1|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|0
1723691130000|2024-08-15 03:05:30|3946.3|3940.3|3946.1|3940.1|3946.3|3940.3|3945.9|3939.9|0
1723691140000|2024-08-15 03:05:40|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|0
1723691150000|2024-08-15 03:05:50|3946.3|3940.3|3946.1|3940.1|3946.3|3940.3|3946.1|3940.1|0
1723691160000|2024-08-15 03:06:00|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|0
1723691170000|2024-08-15 03:06:10|3946.3|3940.3|3946.1|3940.1|3946.3|3940.3|3946.1|3940.1|0
1723691180000|2024-08-15 03:06:20|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|0
1723691190000|2024-08-15 03:06:30|3946.1|3940.1|3946.1|3940.1|3946.3|3940.3|3945.9|3939.9|0
1723691200000|2024-08-15 03:06:40|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|0
1723691210000|2024-08-15 03:06:50|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|0
1723691220000|2024-08-15 03:07:00|3945.9|3939.9|3946.6|3940.6|3946.6|3940.6|3945.9|3939.9|0
1723691230000|2024-08-15 03:07:10|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723691250000|2024-08-15 03:07:30|3947.2|3941.2|3947.1|3941.1|3947.4|3941.4|3946.9|3940.9|0
1723691260000|2024-08-15 03:07:40|3946.9|3940.9|3947.1|3941.1|3947.1|3941.1|3946.9|3940.9|0
1723691270000|2024-08-15 03:07:50|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723691280000|2024-08-15 03:08:00|3947.1|3941.1|3946.9|3940.9|3947.2|3941.2|3946.9|3940.9|0
1723691290000|2024-08-15 03:08:10|3947.4|3941.4|3946.9|3940.9|3947.4|3941.4|3946.9|3940.9|0
1723691300000|2024-08-15 03:08:20|3947.1|3941.1|3946.9|3940.9|3947.1|3941.1|3946.9|3940.9|0
1723691320000|2024-08-15 03:08:40|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1723691330000|2024-08-15 03:08:50|3946.2|3940.2|3945.7|3939.7|3946.2|3940.2|3945.5|3939.5|0
1723691340000|2024-08-15 03:09:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|0
1723691350000|2024-08-15 03:09:10|3946.2|3940.2|3946.6|3940.6|3946.6|3940.6|3946.2|3940.2|0
1723691360000|2024-08-15 03:09:20|3946.9|3940.9|3946.6|3940.6|3946.9|3940.9|3946.6|3940.6|0
1723691390000|2024-08-15 03:09:50|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|0
1723691400000|2024-08-15 03:10:00|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1723691430000|2024-08-15 03:10:30|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.4|3940.4|1
1723691440000|2024-08-15 03:10:40|3946.7|3940.7|3946.5|3940.5|3946.7|3940.7|3946.5|3940.5|0
1723691450000|2024-08-15 03:10:50|3946.9|3940.9|3947.4|3941.4|3947.4|3941.4|3946.9|3940.9|0
1723691460000|2024-08-15 03:11:00|3947|3941|3946.9|3940.9|3947|3941|3946.9|3940.9|0
1723691470000|2024-08-15 03:11:10|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1723691490000|2024-08-15 03:11:30|3946|3940|3946.5|3940.5|3946.5|3940.5|3946|3940|0
1723691560000|2024-08-15 03:12:40|3946.7|3940.7|3947|3941|3947|3941|3946.7|3940.7|0
1723691590000|2024-08-15 03:13:10|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947.3|3941.3|0
1723691600000|2024-08-15 03:13:20|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947|3941|0
1723691620000|2024-08-15 03:13:40|3947|3941|3947|3941|3947|3941|3947|3941|0
1723691640000|2024-08-15 03:14:00|3947.2|3941.2|3947.3|3941.3|3947.3|3941.3|3947.2|3941.2|0
1723691650000|2024-08-15 03:14:10|3947|3941|3947.3|3941.3|3947.5|3941.5|3947|3941|0
1723691670000|2024-08-15 03:14:30|3947.5|3941.5|3947.3|3941.3|3947.5|3941.5|3947.3|3941.3|0
1723691680000|2024-08-15 03:14:40|3947|3941|3947|3941|3947|3941|3947|3941|0
1723691690000|2024-08-15 03:14:50|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1723691700000|2024-08-15 03:15:00|3947.5|3941.5|3948|3942|3948|3942|3947.5|3941.5|0
1723691710000|2024-08-15 03:15:10|3947.8|3941.8|3947.8|3941.8|3948|3942|3947.8|3941.8|0
1723691720000|2024-08-15 03:15:20|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1723691730000|2024-08-15 03:15:30|3947.8|3941.8|3947|3941|3947.8|3941.8|3947|3941|1
1723691740000|2024-08-15 03:15:40|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1723691750000|2024-08-15 03:15:50|3947|3941|3947.5|3941.5|3947.5|3941.5|3947|3941|0
1723691760000|2024-08-15 03:16:00|3947.2|3941.2|3947.5|3941.5|3947.5|3941.5|3947|3941|0
1723691770000|2024-08-15 03:16:10|3947|3941|3947|3941|3947|3941|3947|3941|0
1723691780000|2024-08-15 03:16:20|3946.2|3940.2|3947.8|3941.8|3947.8|3941.8|3946.2|3940.2|1
1723691800000|2024-08-15 03:16:40|3948|3942|3947.8|3941.8|3948|3942|3947.8|3941.8|0
1723691810000|2024-08-15 03:16:50|3948|3942|3948|3942|3948.4|3942.4|3948|3942|0
1723691820000|2024-08-15 03:17:00|3948.2|3942.2|3948.5|3942.5|3948.5|3942.5|3948.2|3942.2|0
1723691830000|2024-08-15 03:17:10|3948|3942|3947.8|3941.8|3948|3942|3947.8|3941.8|0
1723691840000|2024-08-15 03:17:20|3948|3942|3948|3942|3948|3942|3948|3942|1
1723691860000|2024-08-15 03:17:40|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948|3942|0
1723691890000|2024-08-15 03:18:10|3948|3942|3948.2|3942.2|3948.2|3942.2|3948|3942|0
1723691900000|2024-08-15 03:18:20|3948|3942|3948|3942|3948.2|3942.2|3948|3942|0
1723691910000|2024-08-15 03:18:30|3947.8|3941.8|3947.5|3941.5|3947.8|3941.8|3947.5|3941.5|0
1723691920000|2024-08-15 03:18:40|3947.3|3941.3|3947.8|3941.8|3947.8|3941.8|3947.3|3941.3|0
1723691930000|2024-08-15 03:18:50|3948|3942|3947.8|3941.8|3948|3942|3947.8|3941.8|0
1723691940000|2024-08-15 03:19:00|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1723691960000|2024-08-15 03:19:20|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1723691970000|2024-08-15 03:19:30|3946.8|3940.8|3947.5|3941.5|3947.5|3941.5|3946.8|3940.8|0
1723691980000|2024-08-15 03:19:40|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947.3|3941.3|0
1723691990000|2024-08-15 03:19:50|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947|3941|0
1723692000000|2024-08-15 03:20:00|3947.8|3941.8|3947.8|3941.8|3948|3942|3946.4|3940.4|1
1723692010000|2024-08-15 03:20:10|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1723692020000|2024-08-15 03:20:20|3947.8|3941.8|3948|3942|3948|3942|3947.8|3941.8|0
1723692030000|2024-08-15 03:20:30|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|1
1723692050000|2024-08-15 03:20:50|3947.2|3941.2|3947.2|3941.2|3947.5|3941.5|3947.2|3941.2|0
1723692060000|2024-08-15 03:21:00|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.2|3941.2|0
1723692070000|2024-08-15 03:21:10|3947.8|3941.8|3948|3942|3948|3942|3947.8|3941.8|0
1723692080000|2024-08-15 03:21:20|3947.6|3941.6|3947.8|3941.8|3947.8|3941.8|3947.6|3941.6|0
1723692100000|2024-08-15 03:21:40|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947.2|3941.2|0
1723692110000|2024-08-15 03:21:50|3947.3|3941.3|3947.3|3941.3|3947.5|3941.5|3947.3|3941.3|0
1723692120000|2024-08-15 03:22:00|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.3|3941.3|0
1723692130000|2024-08-15 03:22:10|3947.3|3941.3|3947.8|3941.8|3948|3942|3947.3|3941.3|0
1723692140000|2024-08-15 03:22:20|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1723692150000|2024-08-15 03:22:30|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|0
1723692210000|2024-08-15 03:23:30|3948.1|3942.1|3948.8|3942.8|3948.8|3942.8|3948.1|3942.1|0
1723692220000|2024-08-15 03:23:40|3950.6|3944.6|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|16
1723692250000|2024-08-15 03:24:10|3950.2|3944.2|3950.4|3944.4|3950.4|3944.4|3950.2|3944.2|0
1723692260000|2024-08-15 03:24:20|3950.6|3944.6|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|3
1723692280000|2024-08-15 03:24:40|3950.6|3944.6|3949.9|3943.9|3950.9|3944.9|3949.3|3943.3|2
1723692290000|2024-08-15 03:24:50|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|18
1723692300000|2024-08-15 03:25:00|3952|3946|3950.7|3944.7|3952|3946|3950.7|3944.7|16
1723692320000|2024-08-15 03:25:20|3950.4|3944.4|3950.4|3944.4|3950.7|3944.7|3950.4|3944.4|0
1723692330000|2024-08-15 03:25:30|3951.1|3945.1|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|3
1723692340000|2024-08-15 03:25:40|3951.1|3945.1|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|0
1723692350000|2024-08-15 03:25:50|3950.7|3944.7|3949.9|3943.9|3950.7|3944.7|3949.9|3943.9|0
1723692360000|2024-08-15 03:26:00|3949.7|3943.7|3949.9|3943.9|3949.9|3943.9|3949.7|3943.7|0
1723692370000|2024-08-15 03:26:10|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1723692380000|2024-08-15 03:26:20|3949.9|3943.9|3950.4|3944.4|3950.4|3944.4|3949.9|3943.9|1
1723692400000|2024-08-15 03:26:40|3950.1|3944.1|3950.9|3944.9|3950.9|3944.9|3950.1|3944.1|0
1723692420000|2024-08-15 03:27:00|3950.7|3944.7|3950.9|3944.9|3950.9|3944.9|3950.7|3944.7|0
1723692450000|2024-08-15 03:27:30|3950.7|3944.7|3950.1|3944.1|3950.7|3944.7|3950.1|3944.1|0
1723692460000|2024-08-15 03:27:40|3949.9|3943.9|3948.6|3942.6|3949.9|3943.9|3948.6|3942.6|0
1723692470000|2024-08-15 03:27:50|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1723692480000|2024-08-15 03:28:00|3947.9|3941.9|3948.1|3942.1|3948.1|3942.1|3947.9|3941.9|0
1723692500000|2024-08-15 03:28:20|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|1
1723692510000|2024-08-15 03:28:30|3947.1|3941.1|3946.8|3940.8|3947.1|3941.1|3946.8|3940.8|0
1723692520000|2024-08-15 03:28:40|3945.8|3939.8|3947.1|3941.1|3947.1|3941.1|3945.8|3939.8|0
1723692530000|2024-08-15 03:28:50|3947.3|3941.3|3947.1|3941.1|3947.6|3941.6|3947.1|3941.1|0
1723692550000|2024-08-15 03:29:10|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1723692570000|2024-08-15 03:29:30|3947|3941|3947.6|3941.6|3947.6|3941.6|3947|3941|0
1723692600000|2024-08-15 03:30:00|3947.8|3941.8|3947.9|3941.9|3948.1|3942.1|3947.8|3941.8|0
1723692610000|2024-08-15 03:30:10|3947.6|3941.6|3947.4|3941.4|3947.6|3941.6|3947.4|3941.4|0
1723692620000|2024-08-15 03:30:20|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.4|3941.4|0
1723692640000|2024-08-15 03:30:40|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1723692660000|2024-08-15 03:31:00|3947.6|3941.6|3947.6|3941.6|3947.8|3941.8|3947.6|3941.6|0
1723692680000|2024-08-15 03:31:20|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|1
1723692740000|2024-08-15 03:32:20|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1723692750000|2024-08-15 03:32:30|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|0
1723692760000|2024-08-15 03:32:40|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1723692810000|2024-08-15 03:33:30|3947.4|3941.4|3947.6|3941.6|3947.6|3941.6|3947.4|3941.4|0
1723692830000|2024-08-15 03:33:50|3947.4|3941.4|3947.1|3941.1|3947.4|3941.4|3947.1|3941.1|0
1723692850000|2024-08-15 03:34:10|3946.8|3940.8|3946.8|3940.8|3947.1|3941.1|3946.8|3940.8|0
1723692890000|2024-08-15 03:34:50|3947.1|3941.1|3946.8|3940.8|3947.1|3941.1|3946.8|3940.8|0
1723692930000|2024-08-15 03:35:30|3947.1|3941.1|3947.5|3941.5|3947.5|3941.5|3947.1|3941.1|1
1723692970000|2024-08-15 03:36:10|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947.3|3941.3|0
1723693020000|2024-08-15 03:37:00|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1723693080000|2024-08-15 03:38:00|3947.5|3941.5|3947.6|3941.6|3947.8|3941.8|3947.5|3941.5|0
1723693090000|2024-08-15 03:38:10|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|1
1723693170000|2024-08-15 03:39:30|3947.6|3941.6|3946.8|3940.8|3947.6|3941.6|3946.8|3940.8|0
1723693200000|2024-08-15 03:40:00|3946.6|3940.6|3946.8|3940.8|3946.8|3940.8|3946.6|3940.6|0
1723693220000|2024-08-15 03:40:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1723693240000|2024-08-15 03:40:40|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1723693260000|2024-08-15 03:41:00|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1723693280000|2024-08-15 03:41:20|||||||||1
1723693320000|2024-08-15 03:42:00|3946.4|3940.4|3946.6|3940.6|3946.6|3940.6|3946.4|3940.4|0
1723693330000|2024-08-15 03:42:10|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|1
1723693340000|2024-08-15 03:42:20|3947.8|3941.8|3948.1|3942.1|3948.1|3942.1|3947.8|3941.8|1
1723693350000|2024-08-15 03:42:30|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|0
1723693410000|2024-08-15 03:43:30|3948.6|3942.6|3948.4|3942.4|3948.6|3942.6|3948.4|3942.4|0
1723693440000|2024-08-15 03:44:00|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|0
1723693510000|2024-08-15 03:45:10|3948.1|3942.1|3948.6|3942.6|3948.6|3942.6|3948.1|3942.1|0
1723693550000|2024-08-15 03:45:50|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1723693560000|2024-08-15 03:46:00|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|0
1723693580000|2024-08-15 03:46:20|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1723693590000|2024-08-15 03:46:30|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|0
1723693650000|2024-08-15 03:47:30|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|0
1723693710000|2024-08-15 03:48:30|||||||||1
1723693720000|2024-08-15 03:48:40|3947.6|3941.6|3947.8|3941.8|3947.8|3941.8|3947.6|3941.6|0
1723693740000|2024-08-15 03:49:00|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1723693780000|2024-08-15 03:49:40|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1723693800000|2024-08-15 03:50:00|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1723693810000|2024-08-15 03:50:10|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1723693870000|2024-08-15 03:51:10|3946.5|3940.5|3946.9|3940.9|3946.9|3940.9|3946.5|3940.5|2
1723693980000|2024-08-15 03:53:00|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1723694000000|2024-08-15 03:53:20|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723694010000|2024-08-15 03:53:30|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|0
1723694040000|2024-08-15 03:54:00|3947.7|3941.7|3947.1|3941.1|3947.7|3941.7|3946.9|3940.9|1
1723694060000|2024-08-15 03:54:20|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723694100000|2024-08-15 03:55:00|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|1
1723694130000|2024-08-15 03:55:30|3947.7|3941.7|3948.1|3942.1|3948.1|3942.1|3947.7|3941.7|1
1723694160000|2024-08-15 03:56:00|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1723694170000|2024-08-15 03:56:10|3948.9|3942.9|3948.7|3942.7|3948.9|3942.9|3948.7|3942.7|0
1723694210000|2024-08-15 03:56:50|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1723694220000|2024-08-15 03:57:00|||||||||1
1723694230000|2024-08-15 03:57:10|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1723694270000|2024-08-15 03:57:50|3949.2|3943.2|3949.7|3943.7|3949.7|3943.7|3949.2|3943.2|1
1723694280000|2024-08-15 03:58:00|3950|3944|3950|3944|3950|3944|3950|3944|0
1723694290000|2024-08-15 03:58:10|3950.2|3944.2|3949.7|3943.7|3950.2|3944.2|3949.7|3943.7|1
1723694300000|2024-08-15 03:58:20|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|0
1723694320000|2024-08-15 03:58:40|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1723694410000|2024-08-15 04:00:10|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|0
1723694470000|2024-08-15 04:01:10|3949.8|3943.8|3950.1|3944.1|3950.1|3944.1|3949.8|3943.8|1
1723694640000|2024-08-15 04:04:00|||||||||1
1723694750000|2024-08-15 04:05:50|3949.3|3943.3|3949.5|3943.5|3949.5|3943.5|3949.3|3943.3|0
1723694860000|2024-08-15 04:07:40|3950.5|3944.5|3949.8|3943.8|3950.5|3944.5|3949.8|3943.8|3
1723694920000|2024-08-15 04:08:40|||||||||1
1723694990000|2024-08-15 04:09:50|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1723695030000|2024-08-15 04:10:30|3950.7|3944.7|3949.7|3943.7|3950.7|3944.7|3949.7|3943.7|6
1723695040000|2024-08-15 04:10:40|3949.9|3943.9|3948.9|3942.9|3949.9|3943.9|3948.9|3942.9|1
1723695070000|2024-08-15 04:11:10|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1723695100000|2024-08-15 04:11:40|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1723695130000|2024-08-15 04:12:10|3951|3945|3951.7|3945.7|3951.7|3945.7|3951|3945|3
1723695230000|2024-08-15 04:13:50|3952|3946|3952|3946|3952|3946|3952|3946|0
1723695250000|2024-08-15 04:14:10|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|1
1723695320000|2024-08-15 04:15:20|3952|3946|3952|3946|3952|3946|3952|3946|3
1723695350000|2024-08-15 04:15:50|||||||||1
1723695360000|2024-08-15 04:16:00|3952.3|3946.3|3953|3947|3953|3947|3952.3|3946.3|1
1723695370000|2024-08-15 04:16:10|3952.5|3946.5|3953|3947|3953|3947|3952.5|3946.5|0
1723695390000|2024-08-15 04:16:30|3952.7|3946.7|3953|3947|3953|3947|3952.7|3946.7|0
1723695440000|2024-08-15 04:17:20|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1723695470000|2024-08-15 04:17:50|3952.5|3946.5|3953|3947|3953.3|3947.3|3952.5|3946.5|0
1723695510000|2024-08-15 04:18:30|3953.3|3947.3|3953|3947|3953.3|3947.3|3953|3947|0
1723695520000|2024-08-15 04:18:40|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1723695580000|2024-08-15 04:19:40|3953.5|3947.5|3954.3|3948.3|3954.3|3948.3|3953.5|3947.5|3
1723695600000|2024-08-15 04:20:00|3954|3948|3954|3948|3954|3948|3954|3948|0
1723695800000|2024-08-15 04:23:20|||||||||1
1723695850000|2024-08-15 04:24:10|3954.3|3948.3|3953.7|3947.7|3954.5|3948.5|3953.7|3947.7|2
1723695870000|2024-08-15 04:24:30|3954|3948|3954|3948|3954|3948|3954|3948|0
1723695890000|2024-08-15 04:24:50|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|0
1723695900000|2024-08-15 04:25:00|3952.9|3946.9|3957.2|3951.2|3957.2|3951.2|3952.9|3946.9|6
1723695910000|2024-08-15 04:25:10|3957|3951|3957.7|3951.7|3957.7|3951.7|3957|3951|0
1723695920000|2024-08-15 04:25:20|3957.5|3951.5|3957.7|3951.7|3957.7|3951.7|3957.5|3951.5|0
1723695930000|2024-08-15 04:25:30|3958.3|3952.3|3959.5|3953.5|3959.5|3953.5|3958.3|3952.3|1
1723695940000|2024-08-15 04:25:40|3960.1|3954.1|3960.5|3954.5|3960.5|3954.5|3960.1|3954.1|1
1723695970000|2024-08-15 04:26:10|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|4
1723695980000|2024-08-15 04:26:20|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|0
1723695990000|2024-08-15 04:26:30|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|0
1723696040000|2024-08-15 04:27:20|3960.1|3954.1|3959.8|3953.8|3960.1|3954.1|3959.8|3953.8|0
1723696100000|2024-08-15 04:28:20|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|0
1723696130000|2024-08-15 04:28:50|3958.7|3952.7|3958.5|3952.5|3958.7|3952.7|3958.5|3952.5|1
1723696140000|2024-08-15 04:29:00|3958|3952|3958|3952|3958|3952|3958|3952|0
1723696170000|2024-08-15 04:29:30|3958.5|3952.5|3958.2|3952.2|3958.5|3952.5|3958.2|3952.2|0
1723696190000|2024-08-15 04:29:50|3957.8|3951.8|3956.8|3950.8|3957.8|3951.8|3956.1|3950.1|1
1723696200000|2024-08-15 04:30:00|3956.6|3950.6|3956.1|3950.1|3956.6|3950.6|3956.1|3950.1|0
1723696210000|2024-08-15 04:30:10|3954.3|3948.3|3955.1|3949.1|3955.1|3949.1|3954.3|3948.3|0
1723696220000|2024-08-15 04:30:20|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1723696230000|2024-08-15 04:30:30|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|4
1723696240000|2024-08-15 04:30:40|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1723696250000|2024-08-15 04:30:50|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|1
1723696260000|2024-08-15 04:31:00|3954.7|3948.7|3954.8|3948.8|3954.8|3948.8|3954.7|3948.7|0
1723696270000|2024-08-15 04:31:10|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|0
1723696280000|2024-08-15 04:31:20|3954.3|3948.3|3954.3|3948.3|3954.5|3948.5|3953.5|3947.5|0
1723696300000|2024-08-15 04:31:40|3954.1|3948.1|3953.8|3947.8|3954.1|3948.1|3953.5|3947.5|0
1723696310000|2024-08-15 04:31:50|3954|3948|3954.3|3948.3|3954.3|3948.3|3954|3948|0
1723696360000|2024-08-15 04:32:40|3954.1|3948.1|3954.3|3948.3|3954.3|3948.3|3954.1|3948.1|0
1723696370000|2024-08-15 04:32:50|3954.1|3948.1|3953.8|3947.8|3954.1|3948.1|3953.8|3947.8|0
1723696380000|2024-08-15 04:33:00|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|0
1723696420000|2024-08-15 04:33:40|||||||||1
1723696440000|2024-08-15 04:34:00|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|0
1723696460000|2024-08-15 04:34:20|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|0
1723696480000|2024-08-15 04:34:40|3953.7|3947.7|3953.5|3947.5|3953.7|3947.7|3953.5|3947.5|0
1723696510000|2024-08-15 04:35:10|3953|3947|3952.8|3946.8|3953|3947|3952.5|3946.5|0
1723696520000|2024-08-15 04:35:20|3952.7|3946.7|3953|3947|3953|3947|3952.7|3946.7|0
1723696540000|2024-08-15 04:35:40|3953.5|3947.5|3953|3947|3953.5|3947.5|3953|3947|0
1723696590000|2024-08-15 04:36:30|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1723696610000|2024-08-15 04:36:50|3952.5|3946.5|3952.5|3946.5|3952.5|3946.5|3952.5|3946.5|0
1723696620000|2024-08-15 04:37:00|3952.8|3946.8|3952.5|3946.5|3952.8|3946.8|3952.5|3946.5|1
1723696630000|2024-08-15 04:37:10|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.5|3946.5|0
1723696640000|2024-08-15 04:37:20|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|0
1723696650000|2024-08-15 04:37:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|0
1723696670000|2024-08-15 04:37:50|3952.3|3946.3|3951.9|3945.9|3952.3|3946.3|3951.9|3945.9|0
1723696780000|2024-08-15 04:39:40|3952.4|3946.4|3953.2|3947.2|3953.2|3947.2|3952.4|3946.4|1
1723696810000|2024-08-15 04:40:10|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|0
1723696830000|2024-08-15 04:40:30|3953.5|3947.5|3953.2|3947.2|3953.5|3947.5|3953.2|3947.2|0
1723696850000|2024-08-15 04:40:50|3953.5|3947.5|3954.2|3948.2|3954.2|3948.2|3953.5|3947.5|0
1723696860000|2024-08-15 04:41:00|3954|3948|3953.7|3947.7|3954|3948|3953.7|3947.7|0
1723696880000|2024-08-15 04:41:20|3953.5|3947.5|3953.4|3947.4|3953.5|3947.5|3953.4|3947.4|0
1723696900000|2024-08-15 04:41:40|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1723696920000|2024-08-15 04:42:00|3953|3947|3952.4|3946.4|3953|3947|3952.4|3946.4|0
1723696940000|2024-08-15 04:42:20|3952.2|3946.2|3952.4|3946.4|3952.4|3946.4|3952.2|3946.2|1
1723697050000|2024-08-15 04:44:10|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1723697060000|2024-08-15 04:44:20|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|0
1723697080000|2024-08-15 04:44:40|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1723697300000|2024-08-15 04:48:20|3952.9|3946.9|3952.7|3946.7|3953.2|3947.2|3952.7|3946.7|1
1723697330000|2024-08-15 04:48:50|3952.4|3946.4|3952.7|3946.7|3952.7|3946.7|3952.4|3946.4|0
1723697340000|2024-08-15 04:49:00|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1723697360000|2024-08-15 04:49:20|||||||||1
1723697370000|2024-08-15 04:49:30|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|4
1723697440000|2024-08-15 04:50:40|3951.8|3945.8|3951.6|3945.6|3951.8|3945.8|3951.6|3945.6|2
1723697530000|2024-08-15 04:52:10|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|1
1723697570000|2024-08-15 04:52:50|||||||||1
1723697580000|2024-08-15 04:53:00|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|0
1723697590000|2024-08-15 04:53:10|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|0
1723697720000|2024-08-15 04:55:20|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|0
1723697730000|2024-08-15 04:55:30|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|1
1723697910000|2024-08-15 04:58:30|||||||||1
1723697940000|2024-08-15 04:59:00|3952.4|3946.4|3952.1|3946.1|3952.4|3946.4|3952.1|3946.1|1
1723698060000|2024-08-15 05:01:00|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|1
1723698080000|2024-08-15 05:01:20|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|1
1723698100000|2024-08-15 05:01:40|3952.4|3946.4|3952.6|3946.6|3952.6|3946.6|3952.4|3946.4|0
1723698110000|2024-08-15 05:01:50|3952.4|3946.4|3952.6|3946.6|3952.6|3946.6|3952.4|3946.4|0
1723698120000|2024-08-15 05:02:00|3952.4|3946.4|3952.6|3946.6|3952.6|3946.6|3952.4|3946.4|0
1723698160000|2024-08-15 05:02:40|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1723698200000|2024-08-15 05:03:20|3952.2|3946.2|3950.8|3944.8|3952.2|3946.2|3950.8|3944.8|1
1723698230000|2024-08-15 05:03:50|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|0
1723698250000|2024-08-15 05:04:10|3951|3945|3951|3945|3951|3945|3951|3945|1
1723698270000|2024-08-15 05:04:30|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1723698310000|2024-08-15 05:05:10|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|4
1723698330000|2024-08-15 05:05:30|3951.5|3945.5|3951.7|3945.7|3951.7|3945.7|3951.5|3945.5|0
1723698350000|2024-08-15 05:05:50|3952|3946|3952.3|3946.3|3952.3|3946.3|3952|3946|0
1723698360000|2024-08-15 05:06:00|||||||||1
1723698370000|2024-08-15 05:06:10|3952.5|3946.5|3952.5|3946.5|3952.5|3946.5|3952.3|3946.3|0
1723698380000|2024-08-15 05:06:20|3952.3|3946.3|3952.5|3946.5|3952.5|3946.5|3952.3|3946.3|0
1723698390000|2024-08-15 05:06:30|3952.3|3946.3|3952.5|3946.5|3952.5|3946.5|3952.3|3946.3|1
1723698420000|2024-08-15 05:07:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1723698490000|2024-08-15 05:08:10|3952.5|3946.5|3952.5|3946.5|3952.5|3946.5|3952.5|3946.5|1
1723698520000|2024-08-15 05:08:40|3952.3|3946.3|3952.8|3946.8|3952.8|3946.8|3952.3|3946.3|0
1723698550000|2024-08-15 05:09:10|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|0
1723698560000|2024-08-15 05:09:20|||||||||1
1723698660000|2024-08-15 05:11:00|3952.4|3946.4|3952.6|3946.6|3952.6|3946.6|3952.4|3946.4|1
1723698730000|2024-08-15 05:12:10|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1723698740000|2024-08-15 05:12:20|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1723698760000|2024-08-15 05:12:40|3952|3946|3952.3|3946.3|3952.3|3946.3|3952|3946|0
1723698930000|2024-08-15 05:15:30|3951.8|3945.8|3950.6|3944.6|3951.8|3945.8|3950.6|3944.6|24
1723698970000|2024-08-15 05:16:10|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1723699040000|2024-08-15 05:17:20|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|1
1723699070000|2024-08-15 05:17:50|||||||||1
1723699080000|2024-08-15 05:18:00|||||||||2
1723699090000|2024-08-15 05:18:10|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3
1723699100000|2024-08-15 05:18:20|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|0
1723699120000|2024-08-15 05:18:40|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|2
1723699180000|2024-08-15 05:19:40|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|0
1723699190000|2024-08-15 05:19:50|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1723699250000|2024-08-15 05:20:50|3950.6|3944.6|3950.8|3944.8|3950.8|3944.8|3950.4|3944.4|1
1723699280000|2024-08-15 05:21:20|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1723699300000|2024-08-15 05:21:40|||||||||1
1723699360000|2024-08-15 05:22:40|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|0
1723699420000|2024-08-15 05:23:40|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1723699440000|2024-08-15 05:24:00|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|0
1723699490000|2024-08-15 05:24:50|3950.7|3944.7|3950.5|3944.5|3950.7|3944.7|3950.5|3944.5|0
1723699500000|2024-08-15 05:25:00|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.5|3944.5|0
1723699510000|2024-08-15 05:25:10|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|0
1723699520000|2024-08-15 05:25:20|3950.7|3944.7|3950.5|3944.5|3950.7|3944.7|3950.5|3944.5|0
1723699530000|2024-08-15 05:25:30|3950|3944|3950.4|3944.4|3950.4|3944.4|3950|3944|0
1723699540000|2024-08-15 05:25:40|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1723699570000|2024-08-15 05:26:10|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|0
1723699630000|2024-08-15 05:27:10|3950|3944|3950.3|3944.3|3950.3|3944.3|3950|3944|0
1723699690000|2024-08-15 05:28:10|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|0
1723699710000|2024-08-15 05:28:30|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1723699730000|2024-08-15 05:28:50|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|1
1723699750000|2024-08-15 05:29:10|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|0
1723699770000|2024-08-15 05:29:30|3951|3945|3951|3945|3951|3945|3951|3945|0
1723699780000|2024-08-15 05:29:40|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1723699790000|2024-08-15 05:29:50|3951|3945|3951|3945|3951|3945|3951|3945|0
1723699800000|2024-08-15 05:30:00|3951.5|3945.5|3950.8|3944.8|3951.5|3945.5|3950.5|3944.5|3
1723699810000|2024-08-15 05:30:10|3950.5|3944.5|3950.3|3944.3|3950.5|3944.5|3950.3|3944.3|0
1723699820000|2024-08-15 05:30:20|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1723699830000|2024-08-15 05:30:30|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1723699870000|2024-08-15 05:31:10|3950.5|3944.5|3950.3|3944.3|3950.5|3944.5|3950.3|3944.3|0
1723699880000|2024-08-15 05:31:20|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1723699890000|2024-08-15 05:31:30|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1723699920000|2024-08-15 05:32:00|3950.1|3944.1|3950.3|3944.3|3950.3|3944.3|3950.1|3944.1|0
1723699930000|2024-08-15 05:32:10|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|0
1723699940000|2024-08-15 05:32:20|3951.3|3945.3|3951.3|3945.3|3951.5|3945.5|3951.3|3945.3|0
1723699950000|2024-08-15 05:32:30|3951.5|3945.5|3951.3|3945.3|3951.5|3945.5|3951.3|3945.3|0
1723699960000|2024-08-15 05:32:40|3951.5|3945.5|3951.8|3945.8|3951.8|3945.8|3951.5|3945.5|0
1723699980000|2024-08-15 05:33:00|3952|3946|3952|3946|3952|3946|3952|3946|0
1723699990000|2024-08-15 05:33:10|3951.8|3945.8|3952|3946|3952|3946|3951.8|3945.8|0
1723700000000|2024-08-15 05:33:20|3951.8|3945.8|3951.3|3945.3|3951.8|3945.8|3951.3|3945.3|0
1723700020000|2024-08-15 05:33:40|3951.5|3945.5|3951.3|3945.3|3951.5|3945.5|3951.3|3945.3|0
1723700030000|2024-08-15 05:33:50|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|0
1723700040000|2024-08-15 05:34:00|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|0
1723700050000|2024-08-15 05:34:10|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|0
1723700090000|2024-08-15 05:34:50|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1723700100000|2024-08-15 05:35:00|3951.5|3945.5|3952.3|3946.3|3952.3|3946.3|3951.5|3945.5|0
1723700110000|2024-08-15 05:35:10|3952.1|3946.1|3951.8|3945.8|3952.1|3946.1|3951.8|3945.8|0
1723700160000|2024-08-15 05:36:00|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1723700220000|2024-08-15 05:37:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|2
1723700270000|2024-08-15 05:37:50|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|0
1723700280000|2024-08-15 05:38:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1723700340000|2024-08-15 05:39:00|3953.3|3947.3|3954.1|3948.1|3954.3|3948.3|3953.1|3947.1|4
1723700360000|2024-08-15 05:39:20|3954.3|3948.3|3954.1|3948.1|3954.3|3948.3|3954.1|3948.1|0
1723700370000|2024-08-15 05:39:30|3953.3|3947.3|3952.8|3946.8|3953.3|3947.3|3952.8|3946.8|0
1723700390000|2024-08-15 05:39:50|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|0
1723700400000|2024-08-15 05:40:00|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1723700410000|2024-08-15 05:40:10|3953.5|3947.5|3953.3|3947.3|3953.5|3947.5|3953.3|3947.3|0
1723700420000|2024-08-15 05:40:20|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1723700430000|2024-08-15 05:40:30|3953|3947|3953.3|3947.3|3953.3|3947.3|3953|3947|0
1723700470000|2024-08-15 05:41:10|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|2
1723700520000|2024-08-15 05:42:00|3953|3947|3953|3947|3953|3947|3952.8|3946.8|0
1723700530000|2024-08-15 05:42:10|3952.7|3946.7|3952.5|3946.5|3952.7|3946.7|3952.5|3946.5|0
1723700610000|2024-08-15 05:43:30|3952.7|3946.7|3952.5|3946.5|3952.7|3946.7|3952.5|3946.5|0
1723700640000|2024-08-15 05:44:00|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1723700650000|2024-08-15 05:44:10|3953|3947|3953.2|3947.2|3953.2|3947.2|3953|3947|0
1723700660000|2024-08-15 05:44:20|3953|3947|3953|3947|3953|3947|3953|3947|0
1723700670000|2024-08-15 05:44:30|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1723700680000|2024-08-15 05:44:40|3953.3|3947.3|3952.8|3946.8|3953.3|3947.3|3952.8|3946.8|0
1723700690000|2024-08-15 05:44:50|3952.5|3946.5|3953|3947|3953|3947|3952.5|3946.5|0
1723700700000|2024-08-15 05:45:00|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|0
1723700710000|2024-08-15 05:45:10|3953.1|3947.1|3952.6|3946.6|3953.1|3947.1|3952.6|3946.6|0
1723700720000|2024-08-15 05:45:20|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.1|3946.1|0
1723700730000|2024-08-15 05:45:30|3952.1|3946.1|3952.3|3946.3|3952.4|3946.4|3952.1|3946.1|0
1723700740000|2024-08-15 05:45:40|3952.6|3946.6|3952.6|3946.6|3952.8|3946.8|3952.4|3946.4|3
1723700760000|2024-08-15 05:46:00|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|2
1723700800000|2024-08-15 05:46:40|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|0
1723700810000|2024-08-15 05:46:50|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1723700820000|2024-08-15 05:47:00|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|0
1723700830000|2024-08-15 05:47:10|3952.8|3946.8|3952.5|3946.5|3952.8|3946.8|3952.5|3946.5|0
1723700840000|2024-08-15 05:47:20|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1723700850000|2024-08-15 05:47:30|3952.5|3946.5|3952.1|3946.1|3952.5|3946.5|3952.1|3946.1|0
1723700860000|2024-08-15 05:47:40|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1723700950000|2024-08-15 05:49:10|3952.1|3946.1|3952.3|3946.3|3952.3|3946.3|3952.1|3946.1|0
1723700970000|2024-08-15 05:49:30|3952|3946|3951.8|3945.8|3952|3946|3951.8|3945.8|2
1723700980000|2024-08-15 05:49:40|3952|3946|3951.8|3945.8|3952|3946|3951.8|3945.8|0
1723701010000|2024-08-15 05:50:10|3951.5|3945.5|3951.3|3945.3|3951.5|3945.5|3951.3|3945.3|0
1723701020000|2024-08-15 05:50:20|3951.1|3945.1|3951.1|3945.1|3951.3|3945.3|3951.1|3945.1|0
1723701030000|2024-08-15 05:50:30|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1723701040000|2024-08-15 05:50:40|3951.1|3945.1|3950.8|3944.8|3951.1|3945.1|3950.8|3944.8|0
1723701050000|2024-08-15 05:50:50|3950.5|3944.5|3950.3|3944.3|3950.5|3944.5|3950.3|3944.3|0
1723701070000|2024-08-15 05:51:10|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1723701110000|2024-08-15 05:51:50|3951.1|3945.1|3951.3|3945.3|3951.3|3945.3|3951.1|3945.1|0
1723701130000|2024-08-15 05:52:10|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|0
1723701140000|2024-08-15 05:52:20|3950.3|3944.3|3950.1|3944.1|3950.3|3944.3|3950.1|3944.1|0
1723701180000|2024-08-15 05:53:00|3950.3|3944.3|3950.1|3944.1|3950.3|3944.3|3950.1|3944.1|1
1723701190000|2024-08-15 05:53:10|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.1|3944.1|0
1723701200000|2024-08-15 05:53:20|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1723701210000|2024-08-15 05:53:30|3951.1|3945.1|3951.3|3945.3|3951.3|3945.3|3950.8|3944.8|0
1723701220000|2024-08-15 05:53:40|3951.1|3945.1|3950.8|3944.8|3951.3|3945.3|3950.4|3944.4|0
1723701230000|2024-08-15 05:53:50|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|0
1723701240000|2024-08-15 05:54:00|3950.8|3944.8|3951.3|3945.3|3951.3|3945.3|3950.8|3944.8|0
1723701270000|2024-08-15 05:54:30|3951.1|3945.1|3950.8|3944.8|3951.3|3945.3|3950.8|3944.8|0
1723701280000|2024-08-15 05:54:40|3951|3945|3951.3|3945.3|3951.3|3945.3|3951|3945|0
1723701290000|2024-08-15 05:54:50|3951.1|3945.1|3951.3|3945.3|3951.3|3945.3|3951.1|3945.1|0
1723701340000|2024-08-15 05:55:40|3951.9|3945.9|3952.1|3946.1|3952.1|3946.1|3951.9|3945.9|1
1723701360000|2024-08-15 05:56:00|3952.3|3946.3|3952.1|3946.1|3952.3|3946.3|3952.1|3946.1|0
1723701370000|2024-08-15 05:56:10|3951.9|3945.9|3951.3|3945.3|3951.9|3945.9|3951.3|3945.3|0
1723701380000|2024-08-15 05:56:20|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.3|3945.3|0
1723701400000|2024-08-15 05:56:40|3951.3|3945.3|3952.3|3946.3|3952.3|3946.3|3951.3|3945.3|2
1723701410000|2024-08-15 05:56:50|3952.1|3946.1|3952.3|3946.3|3952.3|3946.3|3952.1|3946.1|0
1723701420000|2024-08-15 05:57:00|3952.1|3946.1|3952.3|3946.3|3952.3|3946.3|3952.1|3946.1|0
1723701480000|2024-08-15 05:58:00|3952.5|3946.5|3953.1|3947.1|3953.3|3947.3|3952.5|3946.5|3
1723701490000|2024-08-15 05:58:10|3953.3|3947.3|3953.8|3947.8|3953.8|3947.8|3953.3|3947.3|1
1723701500000|2024-08-15 05:58:20|3954|3948|3954.3|3948.3|3954.3|3948.3|3954|3948|0
1723701510000|2024-08-15 05:58:30|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|1
1723701520000|2024-08-15 05:58:40|3955|3949|3955|3949|3955|3949|3955|3949|0
1723701530000|2024-08-15 05:58:50|3955.3|3949.3|3954.3|3948.3|3955.3|3949.3|3954.3|3948.3|1
1723701540000|2024-08-15 05:59:00|3954.6|3948.6|3954.1|3948.1|3954.9|3948.9|3954.1|3948.1|0
1723701550000|2024-08-15 05:59:10|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|0
1723701560000|2024-08-15 05:59:20|3954.1|3948.1|3954.4|3948.4|3954.4|3948.4|3954.1|3948.1|0
1723701570000|2024-08-15 05:59:30|3954.1|3948.1|3954.4|3948.4|3954.4|3948.4|3954.1|3948.1|0
1723701580000|2024-08-15 05:59:40|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|0
1723701590000|2024-08-15 05:59:50|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.1|3948.1|0
1723701600000|2024-08-15 06:00:00|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1723701610000|2024-08-15 06:00:10|3953.8|3947.8|3953.3|3947.3|3953.8|3947.8|3953.3|3947.3|0
1723701620000|2024-08-15 06:00:20|3953.1|3947.1|3951.8|3945.8|3953.1|3947.1|3951.8|3945.8|0
1723701630000|2024-08-15 06:00:30|3952|3946|3952|3946|3952|3946|3952|3946|0
1723701650000|2024-08-15 06:00:50|3951.8|3945.8|3952|3946|3952|3946|3951.8|3945.8|0
1723701670000|2024-08-15 06:01:10|3951.8|3945.8|3951.8|3945.8|3952|3946|3951.8|3945.8|0
1723701680000|2024-08-15 06:01:20|3951.5|3945.5|3952.1|3946.1|3952.1|3946.1|3951.3|3945.3|1
1723701690000|2024-08-15 06:01:30|3952.3|3946.3|3952.8|3946.8|3952.8|3946.8|3952.1|3946.1|4
1723701700000|2024-08-15 06:01:40|3952.6|3946.6|3952|3946|3952.6|3946.6|3952|3946|0
1723701710000|2024-08-15 06:01:50|3951.8|3945.8|3952|3946|3952|3946|3951.8|3945.8|0
1723701720000|2024-08-15 06:02:00|3952.2|3946.2|3952.8|3946.8|3953|3947|3952.1|3946.1|0
1723701730000|2024-08-15 06:02:10|3952|3946|3952|3946|3952|3946|3952|3946|0
1723701740000|2024-08-15 06:02:20|3952.1|3946.1|3952.8|3946.8|3952.8|3946.8|3952.1|3946.1|0
1723701750000|2024-08-15 06:02:30|3952.5|3946.5|3952.3|3946.3|3952.5|3946.5|3952.3|3946.3|0
1723701760000|2024-08-15 06:02:40|3952|3946|3952.5|3946.5|3952.5|3946.5|3952|3946|0
1723701770000|2024-08-15 06:02:50|3952.3|3946.3|3952.8|3946.8|3952.8|3946.8|3952.3|3946.3|0
1723701790000|2024-08-15 06:03:10|3953|3947|3953|3947|3953|3947|3952.8|3946.8|0
1723701800000|2024-08-15 06:03:20|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1723701810000|2024-08-15 06:03:30|3953|3947|3953.3|3947.3|3953.3|3947.3|3953|3947|0
1723701820000|2024-08-15 06:03:40|3953|3947|3953|3947|3953|3947|3953|3947|0
1723701830000|2024-08-15 06:03:50|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1723701850000|2024-08-15 06:04:10|3952.4|3946.4|3951.9|3945.9|3952.4|3946.4|3951.9|3945.9|0
1723701860000|2024-08-15 06:04:20|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3951.8|3945.8|0
1723701870000|2024-08-15 06:04:30|3951.8|3945.8|3951.8|3945.8|3951.9|3945.9|3951.8|3945.8|0
1723701890000|2024-08-15 06:04:50|3951.9|3945.9|3952.8|3946.8|3952.8|3946.8|3951.8|3945.8|1
1723701930000|2024-08-15 06:05:30|3952.3|3946.3|3952.4|3946.4|3952.4|3946.4|3952.3|3946.3|0
1723701940000|2024-08-15 06:05:40|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1723701950000|2024-08-15 06:05:50|3952.4|3946.4|3952.2|3946.2|3952.4|3946.4|3952.2|3946.2|0
1723701990000|2024-08-15 06:06:30|3951.7|3945.7|3950.9|3944.9|3951.9|3945.9|3950.9|3944.9|0
1723702010000|2024-08-15 06:06:50|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|0
1723702030000|2024-08-15 06:07:10|3951.2|3945.2|3950.4|3944.4|3951.2|3945.2|3950.1|3944.1|0
1723702040000|2024-08-15 06:07:20|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|0
1723702070000|2024-08-15 06:07:50|3950.1|3944.1|3950|3944|3950.1|3944.1|3950|3944|0
1723702080000|2024-08-15 06:08:00|3949.9|3943.9|3950.2|3944.2|3950.4|3944.4|3949.9|3943.9|0
1723702120000|2024-08-15 06:08:40|3950.4|3944.4|3951|3945|3951.2|3945.2|3950.4|3944.4|2
1723702130000|2024-08-15 06:08:50|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|0
1723702140000|2024-08-15 06:09:00|3949.9|3943.9|3948.7|3942.7|3949.9|3943.9|3948.7|3942.7|0
1723702150000|2024-08-15 06:09:10|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948.4|3942.4|0
1723702160000|2024-08-15 06:09:20|3949.2|3943.2|3948.9|3942.9|3949.7|3943.7|3948.9|3942.9|1
1723702180000|2024-08-15 06:09:40|3948.7|3942.7|3948.9|3942.9|3948.9|3942.9|3948.7|3942.7|0
1723702230000|2024-08-15 06:10:30|3948.7|3942.7|3948.9|3942.9|3949.2|3943.2|3948.7|3942.7|0
1723702240000|2024-08-15 06:10:40|3948.7|3942.7|3948.9|3942.9|3948.9|3942.9|3948.7|3942.7|0
1723702250000|2024-08-15 06:10:50|3948.4|3942.4|3947.1|3941.1|3948.4|3942.4|3946.9|3940.9|5
1723702260000|2024-08-15 06:11:00|3946.8|3940.8|3947.6|3941.6|3947.6|3941.6|3946.8|3940.8|1
1723702320000|2024-08-15 06:12:00|3948.1|3942.1|3947.9|3941.9|3948.1|3942.1|3947.9|3941.9|0
1723702330000|2024-08-15 06:12:10|3947.6|3941.6|3948.6|3942.6|3948.6|3942.6|3947.6|3941.6|0
1723702340000|2024-08-15 06:12:20|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|0
1723702350000|2024-08-15 06:12:30|3948.8|3942.8|3949.1|3943.1|3949.1|3943.1|3948.8|3942.8|0
1723702360000|2024-08-15 06:12:40|3948.9|3942.9|3948.6|3942.6|3948.9|3942.9|3948.6|3942.6|0
1723702380000|2024-08-15 06:13:00|3948.8|3942.8|3949.6|3943.6|3949.6|3943.6|3948.8|3942.8|0
1723702390000|2024-08-15 06:13:10|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1723702400000|2024-08-15 06:13:20|3948.4|3942.4|3948.4|3942.4|3948.6|3942.6|3948.4|3942.4|0
1723702410000|2024-08-15 06:13:30|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1723702420000|2024-08-15 06:13:40|3947.9|3941.9|3948.1|3942.1|3948.1|3942.1|3947.9|3941.9|0
1723702430000|2024-08-15 06:13:50|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948.4|3942.4|0
1723702450000|2024-08-15 06:14:10|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1723702460000|2024-08-15 06:14:20|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1723702480000|2024-08-15 06:14:40|3948.7|3942.7|3948.1|3942.1|3948.7|3942.7|3948.1|3942.1|0
1723702490000|2024-08-15 06:14:50|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1723702500000|2024-08-15 06:15:00|3948.7|3942.7|3948.1|3942.1|3948.7|3942.7|3948.1|3942.1|0
1723702510000|2024-08-15 06:15:10|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948.4|3942.4|0
1723702520000|2024-08-15 06:15:20|3949.4|3943.4|3948.6|3942.6|3949.4|3943.4|3948.6|3942.6|0
1723702530000|2024-08-15 06:15:30|3949.1|3943.1|3948.9|3942.9|3949.1|3943.1|3948.9|3942.9|0
1723702540000|2024-08-15 06:15:40|3949.1|3943.1|3948.9|3942.9|3949.1|3943.1|3948.9|3942.9|0
1723702550000|2024-08-15 06:15:50|3948.6|3942.6|3948.1|3942.1|3948.6|3942.6|3948.1|3942.1|0
1723702560000|2024-08-15 06:16:00|3948.3|3942.3|3948.1|3942.1|3948.3|3942.3|3948.1|3942.1|0
1723702570000|2024-08-15 06:16:10|3948.3|3942.3|3948.1|3942.1|3948.3|3942.3|3948.1|3942.1|0
1723702580000|2024-08-15 06:16:20|3948.3|3942.3|3948.9|3942.9|3949.1|3943.1|3948.3|3942.3|0
1723702590000|2024-08-15 06:16:30|3949.1|3943.1|3948.9|3942.9|3949.1|3943.1|3948.9|3942.9|0
1723702600000|2024-08-15 06:16:40|3948.6|3942.6|3948.9|3942.9|3948.9|3942.9|3948.6|3942.6|0
1723702620000|2024-08-15 06:17:00|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1723702630000|2024-08-15 06:17:10|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.1|3943.1|0
1723702650000|2024-08-15 06:17:30|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|0
1723702660000|2024-08-15 06:17:40|3950.2|3944.2|3949.9|3943.9|3950.2|3944.2|3949.9|3943.9|0
1723702690000|2024-08-15 06:18:10|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1723702710000|2024-08-15 06:18:30|3949.4|3943.4|3949.9|3943.9|3949.9|3943.9|3949.4|3943.4|0
1723702750000|2024-08-15 06:19:10|3949.6|3943.6|3949.9|3943.9|3949.9|3943.9|3949.6|3943.6|0
1723702780000|2024-08-15 06:19:40|3949.6|3943.6|3949.1|3943.1|3949.6|3943.6|3949.1|3943.1|0
1723702790000|2024-08-15 06:19:50|3949.4|3943.4|3949.1|3943.1|3949.4|3943.4|3949.1|3943.1|0
1723702800000|2024-08-15 06:20:00|3949.3|3943.3|3950.1|3944.1|3950.1|3944.1|3949.3|3943.3|1
1723702810000|2024-08-15 06:20:10|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.4|3943.4|0
1723702820000|2024-08-15 06:20:20|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1723702830000|2024-08-15 06:20:30|3950.4|3944.4|3951.1|3945.1|3951.1|3945.1|3950.4|3944.4|0
1723702840000|2024-08-15 06:20:40|3951.4|3945.4|3950.9|3944.9|3951.4|3945.4|3950.9|3944.9|0
1723702850000|2024-08-15 06:20:50|3950.6|3944.6|3950.9|3944.9|3950.9|3944.9|3950.6|3944.6|0
1723702860000|2024-08-15 06:21:00|3950.6|3944.6|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|0
1723702890000|2024-08-15 06:21:30|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.6|3943.6|0
1723702900000|2024-08-15 06:21:40|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|0
1723702910000|2024-08-15 06:21:50|3950.1|3944.1|3949.9|3943.9|3950.1|3944.1|3949.9|3943.9|0
1723702920000|2024-08-15 06:22:00|3950.2|3944.2|3949.9|3943.9|3950.2|3944.2|3949.9|3943.9|0
1723702930000|2024-08-15 06:22:10|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1723702940000|2024-08-15 06:22:20|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|0
1723702960000|2024-08-15 06:22:40|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|0
1723702970000|2024-08-15 06:22:50|3949.4|3943.4|3949.1|3943.1|3949.4|3943.4|3949.1|3943.1|0
1723702980000|2024-08-15 06:23:00|3948.9|3942.9|3949.1|3943.1|3949.1|3943.1|3948.6|3942.6|0
1723702990000|2024-08-15 06:23:10|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|0
1723703000000|2024-08-15 06:23:20|3949.1|3943.1|3949.4|3943.4|3949.4|3943.4|3949.1|3943.1|0
1723703010000|2024-08-15 06:23:30|3949.1|3943.1|3949.1|3943.1|3949.4|3943.4|3949.1|3943.1|0
1723703030000|2024-08-15 06:23:50|3949.9|3943.9|3949.6|3943.6|3949.9|3943.9|3949.4|3943.4|0
1723703040000|2024-08-15 06:24:00|3949.8|3943.8|3949.1|3943.1|3949.8|3943.8|3949.1|3943.1|0
1723703070000|2024-08-15 06:24:30|3949.4|3943.4|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|0
1723703090000|2024-08-15 06:24:50|3949.8|3943.8|3950.1|3944.1|3950.4|3944.4|3949.8|3943.8|0
1723703100000|2024-08-15 06:25:00|3950.4|3944.4|3950.1|3944.1|3950.4|3944.4|3950.1|3944.1|0
1723703120000|2024-08-15 06:25:20|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723703130000|2024-08-15 06:25:30|3950.6|3944.6|3950.1|3944.1|3950.6|3944.6|3950.1|3944.1|0
1723703140000|2024-08-15 06:25:40|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723703160000|2024-08-15 06:26:00|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1723703170000|2024-08-15 06:26:10|3950.4|3944.4|3950.9|3944.9|3950.9|3944.9|3950.4|3944.4|0
1723703180000|2024-08-15 06:26:20|3951.1|3945.1|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|0
1723703190000|2024-08-15 06:26:30|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|0
1723703200000|2024-08-15 06:26:40|3951.4|3945.4|3951.6|3945.6|3951.6|3945.6|3951.4|3945.4|0
1723703220000|2024-08-15 06:27:00|3951.9|3945.9|3951.4|3945.4|3951.9|3945.9|3951.4|3945.4|0
1723703280000|2024-08-15 06:28:00|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|0
1723703290000|2024-08-15 06:28:10|3951.7|3945.7|3951.9|3945.9|3951.9|3945.9|3951.7|3945.7|0
1723703320000|2024-08-15 06:28:40|3952.2|3946.2|3951.9|3945.9|3952.2|3946.2|3951.9|3945.9|0
1723703330000|2024-08-15 06:28:50|3951.7|3945.7|3951.4|3945.4|3951.7|3945.7|3951.4|3945.4|0
1723703340000|2024-08-15 06:29:00|3951.9|3945.9|3952.2|3946.2|3952.2|3946.2|3951.9|3945.9|0
1723703350000|2024-08-15 06:29:10|3951.9|3945.9|3951.4|3945.4|3951.9|3945.9|3951.4|3945.4|0
1723703360000|2024-08-15 06:29:20|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1723703380000|2024-08-15 06:29:40|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1723703390000|2024-08-15 06:29:50|3950.7|3944.7|3950.6|3944.6|3950.7|3944.7|3950.4|3944.4|0
1723703400000|2024-08-15 06:30:00|3950.4|3944.4|3950.6|3944.6|3950.6|3944.6|3950.4|3944.4|1
1723703410000|2024-08-15 06:30:10|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1723703420000|2024-08-15 06:30:20|3951.9|3945.9|3952.2|3946.2|3952.2|3946.2|3951.9|3945.9|1
1723703430000|2024-08-15 06:30:30|3952.7|3946.7|3952.9|3946.9|3952.9|3946.9|3952.7|3946.7|1
1723703440000|2024-08-15 06:30:40|3952.6|3946.6|3952.6|3946.6|3952.8|3946.8|3952.6|3946.6|1
1723703450000|2024-08-15 06:30:50|3953.1|3947.1|3952.9|3946.9|3953.4|3947.4|3952.9|3946.9|0
1723703460000|2024-08-15 06:31:00|3953.1|3947.1|3954.1|3948.1|3954.1|3948.1|3953.1|3947.1|1
1723703480000|2024-08-15 06:31:20|3954.4|3948.4|3954.1|3948.1|3954.4|3948.4|3954.1|3948.1|0
1723703490000|2024-08-15 06:31:30|3954.4|3948.4|3955.1|3949.1|3955.1|3949.1|3954.1|3948.1|1
1723703500000|2024-08-15 06:31:40|3955.4|3949.4|3955.1|3949.1|3955.4|3949.4|3955.1|3949.1|0
1723703510000|2024-08-15 06:31:50|3955.4|3949.4|3954.7|3948.7|3955.4|3949.4|3954.7|3948.7|4
1723703530000|2024-08-15 06:32:10|3954.9|3948.9|3954.7|3948.7|3954.9|3948.9|3954.7|3948.7|0
1723703540000|2024-08-15 06:32:20|3954.9|3948.9|3954.7|3948.7|3954.9|3948.9|3954.7|3948.7|0
1723703550000|2024-08-15 06:32:30|3954.9|3948.9|3954|3948|3954.9|3948.9|3954|3948|1
1723703560000|2024-08-15 06:32:40|3954.2|3948.2|3954|3948|3954.2|3948.2|3954|3948|0
1723703580000|2024-08-15 06:33:00|3954.4|3948.4|3954.3|3948.3|3954.7|3948.7|3954|3948|0
1723703590000|2024-08-15 06:33:10|3954.5|3948.5|3954.3|3948.3|3954.7|3948.7|3954.3|3948.3|0
1723703600000|2024-08-15 06:33:20|3954.7|3948.7|3955|3949|3955|3949|3954.7|3948.7|0
1723703610000|2024-08-15 06:33:30|3955.2|3949.2|3954.3|3948.3|3955.2|3949.2|3954.3|3948.3|4
1723703620000|2024-08-15 06:33:40|3954.5|3948.5|3954|3948|3955|3949|3954|3948|1
1723703630000|2024-08-15 06:33:50|3954.2|3948.2|3954|3948|3954.2|3948.2|3954|3948|0
1723703640000|2024-08-15 06:34:00|3954.2|3948.2|3954|3948|3954.2|3948.2|3954|3948|0
1723703660000|2024-08-15 06:34:20|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1723703680000|2024-08-15 06:34:40|3952.9|3946.9|3952.4|3946.4|3952.9|3946.9|3952.4|3946.4|0
1723703690000|2024-08-15 06:34:50|3952.2|3946.2|3951.9|3945.9|3952.2|3946.2|3951.7|3945.7|0
1723703700000|2024-08-15 06:35:00|3951.4|3945.4|3952.4|3946.4|3952.4|3946.4|3951.4|3945.4|0
1723703710000|2024-08-15 06:35:10|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1723703720000|2024-08-15 06:35:20|3952.4|3946.4|3951.9|3945.9|3952.6|3946.6|3951.9|3945.9|1
1723703730000|2024-08-15 06:35:30|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|0
1723703760000|2024-08-15 06:36:00|3951.8|3945.8|3951.4|3945.4|3951.8|3945.8|3951.4|3945.4|0
1723703770000|2024-08-15 06:36:10|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1723703810000|2024-08-15 06:36:50|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|0
1723703820000|2024-08-15 06:37:00|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|0
1723703830000|2024-08-15 06:37:10|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1723703840000|2024-08-15 06:37:20|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.2|3945.2|0
1723703870000|2024-08-15 06:37:50|3951.9|3945.9|3951.7|3945.7|3951.9|3945.9|3951.7|3945.7|0
1723703880000|2024-08-15 06:38:00|3951.4|3945.4|3951.2|3945.2|3951.4|3945.4|3951.2|3945.2|0
1723703890000|2024-08-15 06:38:10|3951|3945|3951.2|3945.2|3951.2|3945.2|3951|3945|0
1723703900000|2024-08-15 06:38:20|3951.5|3945.5|3951.2|3945.2|3951.5|3945.5|3951.2|3945.2|0
1723703910000|2024-08-15 06:38:30|3951|3945|3951|3945|3951|3945|3951|3945|0
1723703920000|2024-08-15 06:38:40|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1723703930000|2024-08-15 06:38:50|3951.5|3945.5|3951.2|3945.2|3951.5|3945.5|3951.2|3945.2|0
1723703950000|2024-08-15 06:39:10|3951.5|3945.5|3951.7|3945.7|3952.2|3946.2|3951.5|3945.5|1
1723703960000|2024-08-15 06:39:20|3951.9|3945.9|3951.9|3945.9|3952.2|3946.2|3951.7|3945.7|0
1723703980000|2024-08-15 06:39:40|3952.1|3946.1|3952.4|3946.4|3952.9|3946.9|3952.1|3946.1|0
1723703990000|2024-08-15 06:39:50|3952.7|3946.7|3952.7|3946.7|3952.9|3946.9|3952.4|3946.4|0
1723704000000|2024-08-15 06:40:00|3952.4|3946.4|3951.4|3945.4|3952.4|3946.4|3951.4|3945.4|0
1723704010000|2024-08-15 06:40:10|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1723704030000|2024-08-15 06:40:30|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|0
1723704040000|2024-08-15 06:40:40|3951.7|3945.7|3951.9|3945.9|3952.2|3946.2|3951.7|3945.7|0
1723704050000|2024-08-15 06:40:50|3952.4|3946.4|3952.2|3946.2|3952.4|3946.4|3952.2|3946.2|0
1723704090000|2024-08-15 06:41:30|3951.9|3945.9|3952.2|3946.2|3952.4|3946.4|3951.9|3945.9|0
1723704100000|2024-08-15 06:41:40|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.2|3946.2|0
1723704110000|2024-08-15 06:41:50|3951.9|3945.9|3951.7|3945.7|3951.9|3945.9|3951.7|3945.7|0
1723704120000|2024-08-15 06:42:00|3951.9|3945.9|3952.4|3946.4|3952.4|3946.4|3951.9|3945.9|0
1723704130000|2024-08-15 06:42:10|3952.7|3946.7|3952.9|3946.9|3952.9|3946.9|3952.7|3946.7|0
1723704160000|2024-08-15 06:42:40|3953|3947|3953|3947|3953|3947|3953|3947|0
1723704170000|2024-08-15 06:42:50|3954|3948|3953.9|3947.9|3954|3948|3953.7|3947.7|0
1723704180000|2024-08-15 06:43:00|3954.2|3948.2|3954.7|3948.7|3954.7|3948.7|3954.2|3948.2|1
1723704190000|2024-08-15 06:43:10|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|0
1723704200000|2024-08-15 06:43:20|3954.7|3948.7|3954.9|3948.9|3954.9|3948.9|3954.7|3948.7|0
1723704210000|2024-08-15 06:43:30|3955.4|3949.4|3955.2|3949.2|3955.4|3949.4|3955.2|3949.2|0
1723704230000|2024-08-15 06:43:50|3953.4|3947.4|3952.9|3946.9|3953.4|3947.4|3952.9|3946.9|1
1723704240000|2024-08-15 06:44:00|3953|3947|3953.7|3947.7|3953.7|3947.7|3953|3947|0
1723704250000|2024-08-15 06:44:10|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.7|3947.7|0
1723704260000|2024-08-15 06:44:20|3954|3948|3954|3948|3954|3948|3954|3948|0
1723704270000|2024-08-15 06:44:30|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1723704290000|2024-08-15 06:44:50|3954.2|3948.2|3954.3|3948.3|3954.3|3948.3|3954.2|3948.2|0
1723704300000|2024-08-15 06:45:00|3954.8|3948.8|3954.3|3948.3|3954.8|3948.8|3954.3|3948.3|0
1723704310000|2024-08-15 06:45:10|3954.5|3948.5|3955.8|3949.8|3956.2|3950.2|3954.5|3948.5|1
1723704320000|2024-08-15 06:45:20|3956.2|3950.2|3956.3|3950.3|3956.3|3950.3|3956.2|3950.2|0
1723704360000|2024-08-15 06:46:00|3956.2|3950.2|3955.7|3949.7|3956.2|3950.2|3955.3|3949.3|0
1723704370000|2024-08-15 06:46:10|3955.8|3949.8|3955.7|3949.7|3955.8|3949.8|3955.7|3949.7|0
1723704380000|2024-08-15 06:46:20|3955.6|3949.6|3955.3|3949.3|3956.3|3950.3|3955.3|3949.3|0
1723704390000|2024-08-15 06:46:30|3955.6|3949.6|3956.1|3950.1|3956.1|3950.1|3955.6|3949.6|0
1723704410000|2024-08-15 06:46:50|3956.3|3950.3|3956.1|3950.1|3956.3|3950.3|3956.1|3950.1|0
1723704420000|2024-08-15 06:47:00|3956.3|3950.3|3956.6|3950.6|3956.8|3950.8|3956.3|3950.3|0
1723704430000|2024-08-15 06:47:10|3956.3|3950.3|3956.6|3950.6|3956.6|3950.6|3956.3|3950.3|0
1723704440000|2024-08-15 06:47:20|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|0
1723704450000|2024-08-15 06:47:30|3956.1|3950.1|3956.3|3950.3|3956.3|3950.3|3956.1|3950.1|0
1723704460000|2024-08-15 06:47:40|3957.3|3951.3|3957.6|3951.6|3957.6|3951.6|3957.3|3951.3|1
1723704490000|2024-08-15 06:48:10|3957.8|3951.8|3958.3|3952.3|3958.3|3952.3|3957.8|3951.8|0
1723704500000|2024-08-15 06:48:20|3957.8|3951.8|3958|3952|3958.3|3952.3|3957.8|3951.8|0
1723704510000|2024-08-15 06:48:30|3957.6|3951.6|3958.3|3952.3|3958.3|3952.3|3957.6|3951.6|0
1723704600000|2024-08-15 06:50:00|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|0
1723704620000|2024-08-15 06:50:20|3958.3|3952.3|3958.6|3952.6|3958.6|3952.6|3958.3|3952.3|0
1723704630000|2024-08-15 06:50:30|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|0
1723704640000|2024-08-15 06:50:40|3958.6|3952.6|3956.2|3950.2|3958.6|3952.6|3956.2|3950.2|7
1723704680000|2024-08-15 06:51:20|3956.4|3950.4|3956.9|3950.9|3956.9|3950.9|3956.4|3950.4|2
1723704700000|2024-08-15 06:51:40|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|0
1723704710000|2024-08-15 06:51:50|3957.4|3951.4|3957.7|3951.7|3957.7|3951.7|3957.4|3951.4|0
1723704730000|2024-08-15 06:52:10|3958.4|3952.4|3957.9|3951.9|3958.4|3952.4|3957.9|3951.9|2
1723704740000|2024-08-15 06:52:20|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|0
1723704800000|2024-08-15 06:53:20|3958.2|3952.2|3957.9|3951.9|3958.2|3952.2|3957.9|3951.9|0
1723704810000|2024-08-15 06:53:30|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|0
1723704840000|2024-08-15 06:54:00|3958.2|3952.2|3957.9|3951.9|3958.2|3952.2|3957.9|3951.9|0
1723704850000|2024-08-15 06:54:10|3958.2|3952.2|3957.1|3951.1|3958.2|3952.2|3956.9|3950.9|0
1723704870000|2024-08-15 06:54:30|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|0
1723704900000|2024-08-15 06:55:00|3957.1|3951.1|3957.4|3951.4|3957.4|3951.4|3956.9|3950.9|0
1723704910000|2024-08-15 06:55:10|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|0
1723704920000|2024-08-15 06:55:20|3957.2|3951.2|3957.4|3951.4|3957.4|3951.4|3957.2|3951.2|0
1723704950000|2024-08-15 06:55:50|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|0
1723704960000|2024-08-15 06:56:00|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|0
1723704970000|2024-08-15 06:56:10|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|0
1723704980000|2024-08-15 06:56:20|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|0
1723704990000|2024-08-15 06:56:30|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|0
1723705000000|2024-08-15 06:56:40|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|0
1723705010000|2024-08-15 06:56:50|3957.6|3951.6|3956.7|3950.7|3957.6|3951.6|3956.7|3950.7|2
1723705030000|2024-08-15 06:57:10|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|4
1723705040000|2024-08-15 06:57:20|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1723705050000|2024-08-15 06:57:30|3955.7|3949.7|3954.9|3948.9|3955.9|3949.9|3954.9|3948.9|0
1723705060000|2024-08-15 06:57:40|3955.9|3949.9|3955.2|3949.2|3955.9|3949.9|3955.2|3949.2|0
1723705070000|2024-08-15 06:57:50|3953.6|3947.6|3954.2|3948.2|3954.2|3948.2|3953.6|3947.6|1
1723705080000|2024-08-15 06:58:00|3953.9|3947.9|3953.2|3947.2|3953.9|3947.9|3953.2|3947.2|0
1723705130000|2024-08-15 06:58:50|3953.4|3947.4|3955.4|3949.4|3955.4|3949.4|3953.4|3947.4|1
1723705140000|2024-08-15 06:59:00|3955.7|3949.7|3955.4|3949.4|3955.7|3949.7|3955.4|3949.4|0
1723705150000|2024-08-15 06:59:10|3955.9|3949.9|3956.9|3950.9|3956.9|3950.9|3955.6|3949.6|0
1723705160000|2024-08-15 06:59:20|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3956.9|3950.9|0
1723705170000|2024-08-15 06:59:30|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|0
1723705180000|2024-08-15 06:59:40|3957.6|3951.6|3957.9|3951.9|3957.9|3951.9|3957.6|3951.6|0
1723705190000|2024-08-15 06:59:50|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3957.9|3951.9|0
1723705200000|2024-08-15 07:00:00|3957.9|3951.9|3957.6|3951.6|3957.9|3951.9|3957.1|3951.1|1
1723705210000|2024-08-15 07:00:10|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|0
1723705230000|2024-08-15 07:00:30|3957.1|3951.1|3956.9|3950.9|3957.1|3951.1|3956.1|3950.1|0
1723705240000|2024-08-15 07:00:40|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|0
1723705260000|2024-08-15 07:01:00|3956.9|3950.9|3957.1|3951.1|3957.1|3951.1|3956.9|3950.9|0
1723705270000|2024-08-15 07:01:10|3957.3|3951.3|3957.6|3951.6|3957.6|3951.6|3957.1|3951.1|0
1723705280000|2024-08-15 07:01:20|3957.4|3951.4|3957.6|3951.6|3957.6|3951.6|3957.4|3951.4|0
1723705290000|2024-08-15 07:01:30|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|0
1723705310000|2024-08-15 07:01:50|3957.6|3951.6|3957.9|3951.9|3957.9|3951.9|3957.1|3951.1|0
1723705320000|2024-08-15 07:02:00|3958.1|3952.1|3957.9|3951.9|3958.1|3952.1|3957.9|3951.9|0
1723705340000|2024-08-15 07:02:20|3957.6|3951.6|3955.4|3949.4|3957.6|3951.6|3955.4|3949.4|0
1723705350000|2024-08-15 07:02:30|3954.9|3948.9|3956.4|3950.4|3956.4|3950.4|3954.9|3948.9|1
1723705360000|2024-08-15 07:02:40|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|0
1723705370000|2024-08-15 07:02:50|3956.4|3950.4|3955.9|3949.9|3956.4|3950.4|3955.9|3949.9|0
1723705380000|2024-08-15 07:03:00|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1723705390000|2024-08-15 07:03:10|3956.2|3950.2|3956.4|3950.4|3956.4|3950.4|3955.9|3949.9|0
1723705400000|2024-08-15 07:03:20|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1723705410000|2024-08-15 07:03:30|3955.7|3949.7|3955.4|3949.4|3955.7|3949.7|3955.4|3949.4|0
1723705420000|2024-08-15 07:03:40|3955.7|3949.7|3956.4|3950.4|3956.4|3950.4|3955.7|3949.7|2
1723705430000|2024-08-15 07:03:50|3956.6|3950.6|3958.1|3952.1|3958.1|3952.1|3956.6|3950.6|0
1723705440000|2024-08-15 07:04:00|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|0
1723705450000|2024-08-15 07:04:10|3957.6|3951.6|3956.9|3950.9|3957.6|3951.6|3956.9|3950.9|0
1723705470000|2024-08-15 07:04:30|3957.1|3951.1|3957.2|3951.2|3957.2|3951.2|3957.1|3951.1|0
1723705490000|2024-08-15 07:04:50|3957.4|3951.4|3958.7|3952.7|3958.7|3952.7|3957.4|3951.4|0
1723705500000|2024-08-15 07:05:00|3958.9|3952.9|3958.6|3952.6|3958.9|3952.9|3958.4|3952.4|0
1723705510000|2024-08-15 07:05:10|3958.9|3952.9|3958.8|3952.8|3959.1|3953.1|3958.6|3952.6|0
1723705520000|2024-08-15 07:05:20|3958.6|3952.6|3959.8|3953.8|3959.8|3953.8|3958.6|3952.6|1
1723705530000|2024-08-15 07:05:30|3960|3954|3960|3954|3960|3954|3960|3954|0
1723705540000|2024-08-15 07:05:40|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|0
1723705550000|2024-08-15 07:05:50|3960.8|3954.8|3961|3955|3961|3955|3960.8|3954.8|9
1723705560000|2024-08-15 07:06:00|3960.7|3954.7|3961|3955|3961|3955|3960.7|3954.7|0
1723705570000|2024-08-15 07:06:10|3960.7|3954.7|3959.5|3953.5|3960.7|3954.7|3959.5|3953.5|1
1723705580000|2024-08-15 07:06:20|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|0
1723705600000|2024-08-15 07:06:40|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|0
1723705610000|2024-08-15 07:06:50|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|0
1723705620000|2024-08-15 07:07:00|3959.7|3953.7|3959.5|3953.5|3959.7|3953.7|3959.5|3953.5|0
1723705630000|2024-08-15 07:07:10|3959.3|3953.3|3958.5|3952.5|3959.3|3953.3|3958.5|3952.5|0
1723705640000|2024-08-15 07:07:20|3959|3953|3959|3953|3959|3953|3959|3953|0
1723705670000|2024-08-15 07:07:50|3959.2|3953.2|3959.5|3953.5|3959.5|3953.5|3959.2|3953.2|0
1723705680000|2024-08-15 07:08:00|3958.3|3952.3|3959.3|3953.3|3959.3|3953.3|3958.3|3952.3|0
1723705700000|2024-08-15 07:08:20|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.3|3953.3|0
1723705710000|2024-08-15 07:08:30|3959.7|3953.7|3961.5|3955.5|3961.5|3955.5|3959.7|3953.7|1
1723705740000|2024-08-15 07:09:00|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1723705750000|2024-08-15 07:09:10|3961.5|3955.5|3961.3|3955.3|3961.5|3955.5|3961.3|3955.3|0
1723705760000|2024-08-15 07:09:20|3960.6|3954.6|3960.3|3954.3|3960.6|3954.6|3960.3|3954.3|0
1723705780000|2024-08-15 07:09:40|3960.1|3954.1|3960.3|3954.3|3960.3|3954.3|3959.9|3953.9|0
1723705790000|2024-08-15 07:09:50|3960.1|3954.1|3959.9|3953.9|3960.1|3954.1|3959.9|3953.9|0
1723705800000|2024-08-15 07:10:00|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|0
1723705810000|2024-08-15 07:10:10|3959.8|3953.8|3960.1|3954.1|3960.1|3954.1|3959.6|3953.6|0
1723705820000|2024-08-15 07:10:20|3959.6|3953.6|3960.3|3954.3|3960.3|3954.3|3959.6|3953.6|0
1723705830000|2024-08-15 07:10:30|3960.1|3954.1|3959.9|3953.9|3960.1|3954.1|3959.9|3953.9|0
1723705840000|2024-08-15 07:10:40|3960.3|3954.3|3960.1|3954.1|3960.3|3954.3|3960.1|3954.1|0
1723705850000|2024-08-15 07:10:50|3959.9|3953.9|3960.6|3954.6|3960.6|3954.6|3959.9|3953.9|0
1723705860000|2024-08-15 07:11:00|3960.9|3954.9|3960.6|3954.6|3960.9|3954.9|3960.6|3954.6|0
1723705900000|2024-08-15 07:11:40|3958.9|3952.9|3958.4|3952.4|3958.9|3952.9|3957.3|3951.3|4
1723705910000|2024-08-15 07:11:50|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|0
1723705920000|2024-08-15 07:12:00|3959.6|3953.6|3959.4|3953.4|3959.6|3953.6|3959.4|3953.4|0
1723705930000|2024-08-15 07:12:10|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1723705940000|2024-08-15 07:12:20|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.6|3952.6|0
1723705970000|2024-08-15 07:12:50|3959.1|3953.1|3959.3|3953.3|3959.3|3953.3|3959.1|3953.1|0
1723705980000|2024-08-15 07:13:00|3959.1|3953.1|3957.9|3951.9|3959.1|3953.1|3957.9|3951.9|0
1723705990000|2024-08-15 07:13:10|3958.1|3952.1|3957.9|3951.9|3958.3|3952.3|3957.9|3951.9|0
1723706000000|2024-08-15 07:13:20|3958.1|3952.1|3957.9|3951.9|3958.1|3952.1|3957.9|3951.9|0
1723706010000|2024-08-15 07:13:30|3958.1|3952.1|3957.9|3951.9|3958.1|3952.1|3957.9|3951.9|0
1723706020000|2024-08-15 07:13:40|3958.1|3952.1|3958.1|3952.1|3958.3|3952.3|3958.1|3952.1|0
1723706030000|2024-08-15 07:13:50|3958.3|3952.3|3958.9|3952.9|3958.9|3952.9|3958.1|3952.1|0
1723706050000|2024-08-15 07:14:10|3959.1|3953.1|3958.9|3952.9|3959.1|3953.1|3958.9|3952.9|0
1723706060000|2024-08-15 07:14:20|3957.9|3951.9|3958.1|3952.1|3958.1|3952.1|3957.9|3951.9|0
1723706070000|2024-08-15 07:14:30|3957.9|3951.9|3958.1|3952.1|3958.1|3952.1|3957.9|3951.9|0
1723706080000|2024-08-15 07:14:40|3958.3|3952.3|3957.9|3951.9|3958.3|3952.3|3957.9|3951.9|0
1723706110000|2024-08-15 07:15:10|3956.9|3950.9|3957.4|3951.4|3957.4|3951.4|3956.9|3950.9|0
1723706140000|2024-08-15 07:15:40|3956.9|3950.9|3957.4|3951.4|3957.4|3951.4|3956.9|3950.9|0
1723706150000|2024-08-15 07:15:50|3956.9|3950.9|3957.1|3951.1|3957.1|3951.1|3956.9|3950.9|0
1723706160000|2024-08-15 07:16:00|3957.4|3951.4|3956.9|3950.9|3957.4|3951.4|3956.9|3950.9|0
1723706170000|2024-08-15 07:16:10|3956.4|3950.4|3955.1|3949.1|3956.9|3950.9|3955.1|3949.1|1
1723706180000|2024-08-15 07:16:20|3954.5|3948.5|3954.1|3948.1|3954.5|3948.5|3954.1|3948.1|0
1723706210000|2024-08-15 07:16:50|3954.3|3948.3|3954.6|3948.6|3954.8|3948.8|3954.3|3948.3|2
1723706230000|2024-08-15 07:17:10|3954.4|3948.4|3954.6|3948.6|3954.6|3948.6|3954.4|3948.4|1
1723706240000|2024-08-15 07:17:20|3955.1|3949.1|3955.1|3949.1|3955.3|3949.3|3955.1|3949.1|0
1723706250000|2024-08-15 07:17:30|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1723706260000|2024-08-15 07:17:40|3955.1|3949.1|3954.9|3948.9|3955.1|3949.1|3954.9|3948.9|0
1723706270000|2024-08-15 07:17:50|3955.1|3949.1|3954.9|3948.9|3955.1|3949.1|3954.6|3948.6|0
1723706280000|2024-08-15 07:18:00|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3954.9|3948.9|0
1723706290000|2024-08-15 07:18:10|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1723706300000|2024-08-15 07:18:20|3955.1|3949.1|3954.9|3948.9|3955.1|3949.1|3954.9|3948.9|0
1723706330000|2024-08-15 07:18:50|3954.4|3948.4|3953.6|3947.6|3954.4|3948.4|3953.6|3947.6|1
1723706340000|2024-08-15 07:19:00|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|0
1723706350000|2024-08-15 07:19:10|3953.4|3947.4|3955.9|3949.9|3956.6|3950.6|3953.4|3947.4|7
1723706370000|2024-08-15 07:19:30|3956.7|3950.7|3956.2|3950.2|3956.7|3950.7|3956.2|3950.2|0
1723706380000|2024-08-15 07:19:40|3955|3949|3955.7|3949.7|3955.7|3949.7|3954.7|3948.7|10
1723706390000|2024-08-15 07:19:50|3956.2|3950.2|3956.2|3950.2|3956.7|3950.7|3956.2|3950.2|0
1723706410000|2024-08-15 07:20:10|3955.7|3949.7|3956.4|3950.4|3956.4|3950.4|3955.7|3949.7|1
1723706420000|2024-08-15 07:20:20|3956.7|3950.7|3957.2|3951.2|3957.2|3951.2|3956.7|3950.7|0
1723706430000|2024-08-15 07:20:30|3956.9|3950.9|3957.2|3951.2|3957.2|3951.2|3956.9|3950.9|0
1723706440000|2024-08-15 07:20:40|3957.4|3951.4|3957.7|3951.7|3957.7|3951.7|3957.4|3951.4|0
1723706450000|2024-08-15 07:20:50|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|0
1723706470000|2024-08-15 07:21:10|3956.1|3950.1|3955.9|3949.9|3956.1|3950.1|3955.9|3949.9|0
1723706490000|2024-08-15 07:21:30|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|0
1723706500000|2024-08-15 07:21:40|3955.9|3949.9|3956.1|3950.1|3956.1|3950.1|3955.9|3949.9|0
1723706510000|2024-08-15 07:21:50|3955.9|3949.9|3956.1|3950.1|3956.1|3950.1|3955.9|3949.9|1
1723706520000|2024-08-15 07:22:00|3956.4|3950.4|3956.1|3950.1|3956.4|3950.4|3955.9|3949.9|0
1723706540000|2024-08-15 07:22:20|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1723706550000|2024-08-15 07:22:30|3956.1|3950.1|3955.9|3949.9|3956.1|3950.1|3955.9|3949.9|0
1723706560000|2024-08-15 07:22:40|3956.1|3950.1|3956.3|3950.3|3956.3|3950.3|3956.1|3950.1|0
1723706570000|2024-08-15 07:22:50|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|0
1723706590000|2024-08-15 07:23:10|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|0
1723706600000|2024-08-15 07:23:20|3954.4|3948.4|3954.6|3948.6|3954.6|3948.6|3954.4|3948.4|0
1723706640000|2024-08-15 07:24:00|3954.4|3948.4|3954.6|3948.6|3954.6|3948.6|3954.4|3948.4|0
1723706650000|2024-08-15 07:24:10|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1723706670000|2024-08-15 07:24:30|3955.1|3949.1|3954.5|3948.5|3955.1|3949.1|3954.5|3948.5|0
1723706680000|2024-08-15 07:24:40|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|0
1723706720000|2024-08-15 07:25:20|3954.1|3948.1|3954.9|3948.9|3954.9|3948.9|3954.1|3948.1|0
1723706740000|2024-08-15 07:25:40|3955.1|3949.1|3957.4|3951.4|3957.4|3951.4|3955.1|3949.1|1
1723706750000|2024-08-15 07:25:50|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|0
1723706760000|2024-08-15 07:26:00|3956.9|3950.9|3957.1|3951.1|3957.1|3951.1|3956.9|3950.9|0
1723706770000|2024-08-15 07:26:10|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|0
1723706780000|2024-08-15 07:26:20|3957.1|3951.1|3956.9|3950.9|3957.1|3951.1|3956.9|3950.9|0
1723706790000|2024-08-15 07:26:30|3957.1|3951.1|3956.4|3950.4|3957.1|3951.1|3956.4|3950.4|0
1723706800000|2024-08-15 07:26:40|3957|3951|3957|3951|3957|3951|3957|3951|0
1723706810000|2024-08-15 07:26:50|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|1
1723706820000|2024-08-15 07:27:00|3957.2|3951.2|3958.2|3952.2|3958.9|3952.9|3957.2|3951.2|1
1723706840000|2024-08-15 07:27:20|3958|3952|3958|3952|3958|3952|3958|3952|0
1723706850000|2024-08-15 07:27:30|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|0
1723706870000|2024-08-15 07:27:50|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1723706970000|2024-08-15 07:29:30|3958|3952|3958|3952|3958|3952|3958|3952|0
1723706980000|2024-08-15 07:29:40|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|0
1723706990000|2024-08-15 07:29:50|3958.5|3952.5|3958.5|3952.5|3958.7|3952.7|3958.2|3952.2|0
1723707000000|2024-08-15 07:30:00|3958|3952|3958|3952|3958|3952|3957.8|3951.8|0
1723707010000|2024-08-15 07:30:10|3958.2|3952.2|3957.8|3951.8|3958.2|3952.2|3957.8|3951.8|0
1723707020000|2024-08-15 07:30:20|3958|3952|3958|3952|3958|3952|3958|3952|0
1723707030000|2024-08-15 07:30:30|3958.2|3952.2|3958|3952|3958.2|3952.2|3958|3952|0
1723707080000|2024-08-15 07:31:20|3959|3953|3959|3953|3959|3953|3959|3953|1
1723707090000|2024-08-15 07:31:30|3959.3|3953.3|3959|3953|3959.3|3953.3|3958.8|3952.8|0
1723707100000|2024-08-15 07:31:40|3958.8|3952.8|3959|3953|3959.6|3953.6|3958.8|3952.8|0
1723707110000|2024-08-15 07:31:50|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|0
1723707120000|2024-08-15 07:32:00|3959|3953|3959.5|3953.5|3959.5|3953.5|3959|3953|0
1723707130000|2024-08-15 07:32:10|3959.8|3953.8|3959.5|3953.5|3959.8|3953.8|3959.5|3953.5|0
1723707140000|2024-08-15 07:32:20|3959.8|3953.8|3960|3954|3960|3954|3959.8|3953.8|0
1723707200000|2024-08-15 07:33:20|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|2
1723707210000|2024-08-15 07:33:30|3960|3954|3959.8|3953.8|3960|3954|3959.8|3953.8|0
1723707220000|2024-08-15 07:33:40|3960|3954|3960|3954|3960|3954|3960|3954|0
1723707240000|2024-08-15 07:34:00|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|0
1723707250000|2024-08-15 07:34:10|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|0
1723707260000|2024-08-15 07:34:20|3959.8|3953.8|3960|3954|3960|3954|3959.8|3953.8|0
1723707290000|2024-08-15 07:34:50|3960.7|3954.7|3961|3955|3961|3955|3960.7|3954.7|2
1723707330000|2024-08-15 07:35:30|3962.3|3956.3|3962.8|3956.8|3962.8|3956.8|3962.2|3956.2|2
1723707340000|2024-08-15 07:35:40|3963|3957|3962.8|3956.8|3963|3957|3962.8|3956.8|0
1723707360000|2024-08-15 07:36:00|3962.3|3956.3|3963.2|3957.2|3963.4|3957.4|3962.3|3956.3|3
1723707380000|2024-08-15 07:36:20|3963.4|3957.4|3964|3958|3964.4|3958.4|3963.4|3957.4|1
1723707390000|2024-08-15 07:36:30|3963.8|3957.8|3963|3957|3964.5|3958.5|3963|3957|0
1723707410000|2024-08-15 07:36:50|3962.4|3956.4|3962.2|3956.2|3962.4|3956.4|3961.2|3955.2|0
1723707420000|2024-08-15 07:37:00|3962.5|3956.5|3962.8|3956.8|3962.8|3956.8|3962.5|3956.5|0
1723707430000|2024-08-15 07:37:10|3963|3957|3963|3957|3963|3957|3962.8|3956.8|0
1723707440000|2024-08-15 07:37:20|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|0
1723707450000|2024-08-15 07:37:30|3962.5|3956.5|3961.9|3955.9|3962.5|3956.5|3961.9|3955.9|0
1723707470000|2024-08-15 07:37:50|3962.2|3956.2|3961.4|3955.4|3962.2|3956.2|3961.4|3955.4|0
1723707480000|2024-08-15 07:38:00|3961.7|3955.7|3961.2|3955.2|3961.7|3955.7|3961.2|3955.2|1
1723707500000|2024-08-15 07:38:20|3961.7|3955.7|3961.9|3955.9|3961.9|3955.9|3961.7|3955.7|0
1723707530000|2024-08-15 07:38:50|3961.7|3955.7|3963.2|3957.2|3963.7|3957.7|3961.7|3955.7|2
1723707560000|2024-08-15 07:39:20|3963|3957|3963|3957|3963|3957|3963|3957|0
1723707570000|2024-08-15 07:39:30|3965.6|3959.6|3966.1|3960.1|3966.1|3960.1|3965.6|3959.6|11
1723707580000|2024-08-15 07:39:40|3965.9|3959.9|3965.9|3959.9|3966.1|3960.1|3965.9|3959.9|1
1723707590000|2024-08-15 07:39:50|3966.2|3960.2|3965.6|3959.6|3966.4|3960.4|3965.6|3959.6|0
1723707600000|2024-08-15 07:40:00|3965.9|3959.9|3965.6|3959.6|3965.9|3959.9|3965.6|3959.6|14
1723707620000|2024-08-15 07:40:20|3965.4|3959.4|3965.6|3959.6|3965.6|3959.6|3965.4|3959.4|0
1723707640000|2024-08-15 07:40:40|3966.4|3960.4|3966.6|3960.6|3966.6|3960.6|3966.4|3960.4|0
1723707650000|2024-08-15 07:40:50|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1723707680000|2024-08-15 07:41:20|||||||||1
1723707700000|2024-08-15 07:41:40|3965.9|3959.9|3965.4|3959.4|3965.9|3959.9|3965.2|3959.2|1
1723707720000|2024-08-15 07:42:00|3965.6|3959.6|3965.4|3959.4|3965.6|3959.6|3965.4|3959.4|0
1723707730000|2024-08-15 07:42:10|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1723707780000|2024-08-15 07:43:00|3966.6|3960.6|3966.6|3960.6|3966.8|3960.8|3966.1|3960.1|10
1723707790000|2024-08-15 07:43:10|3966|3960|3965.6|3959.6|3966|3960|3965.6|3959.6|0
1723707800000|2024-08-15 07:43:20|3965.8|3959.8|3965.6|3959.6|3965.8|3959.8|3965.6|3959.6|0
1723707810000|2024-08-15 07:43:30|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1723707820000|2024-08-15 07:43:40|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1723707850000|2024-08-15 07:44:10|3965.8|3959.8|3966.6|3960.6|3966.6|3960.6|3965.8|3959.8|0
1723707860000|2024-08-15 07:44:20|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1723707910000|2024-08-15 07:45:10|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|0
1723707920000|2024-08-15 07:45:20|3968.3|3962.3|3967.5|3961.5|3968.3|3962.3|3967.5|3961.5|4
1723707930000|2024-08-15 07:45:30|3967.8|3961.8|3966.6|3960.6|3967.8|3961.8|3966.6|3960.6|4
1723707950000|2024-08-15 07:45:50|3967.1|3961.1|3967.3|3961.3|3967.6|3961.6|3967.1|3961.1|0
1723707960000|2024-08-15 07:46:00|3967.1|3961.1|3967.3|3961.3|3967.3|3961.3|3967.1|3961.1|0
1723707970000|2024-08-15 07:46:10|3966.6|3960.6|3966.2|3960.2|3966.6|3960.6|3966.2|3960.2|1
1723707980000|2024-08-15 07:46:20|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1723708020000|2024-08-15 07:47:00|3965|3959|3965.2|3959.2|3965.2|3959.2|3965|3959|0
1723708090000|2024-08-15 07:48:10|3965.4|3959.4|3966.2|3960.2|3966.2|3960.2|3965.4|3959.4|0
1723708120000|2024-08-15 07:48:40|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1723708130000|2024-08-15 07:48:50|3966.9|3960.9|3967.2|3961.2|3967.2|3961.2|3966.9|3960.9|0
1723708150000|2024-08-15 07:49:10|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1723708160000|2024-08-15 07:49:20|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|0
1723708180000|2024-08-15 07:49:40|3967.7|3961.7|3967.2|3961.2|3967.7|3961.7|3967.2|3961.2|0
1723708190000|2024-08-15 07:49:50|3967.5|3961.5|3967.2|3961.2|3967.5|3961.5|3967.2|3961.2|0
1723708220000|2024-08-15 07:50:20|3966.9|3960.9|3966.2|3960.2|3966.9|3960.9|3966.2|3960.2|0
1723708230000|2024-08-15 07:50:30|3966|3960|3966|3960|3966|3960|3966|3960|0
1723708270000|2024-08-15 07:51:10|3966.2|3960.2|3966|3960|3966.2|3960.2|3966|3960|0
1723708280000|2024-08-15 07:51:20|3966.2|3960.2|3966|3960|3966.2|3960.2|3966|3960|0
1723708320000|2024-08-15 07:52:00|3966.2|3960.2|3966.2|3960.2|3966.5|3960.5|3966.2|3960.2|0
1723708330000|2024-08-15 07:52:10|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1723708340000|2024-08-15 07:52:20|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1723708390000|2024-08-15 07:53:10|3967.4|3961.4|3967.2|3961.2|3967.4|3961.4|3967.2|3961.2|2
1723708400000|2024-08-15 07:53:20|3967.4|3961.4|3967.2|3961.2|3967.4|3961.4|3967.2|3961.2|0
1723708410000|2024-08-15 07:53:30|3967|3961|3967|3961|3967|3961|3967|3961|0
1723708430000|2024-08-15 07:53:50|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1723708440000|2024-08-15 07:54:00|3966|3960|3966|3960|3966.2|3960.2|3966|3960|0
1723708450000|2024-08-15 07:54:10|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1723708460000|2024-08-15 07:54:20|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1723708470000|2024-08-15 07:54:30|3966.2|3960.2|3966.2|3960.2|3966.4|3960.4|3966.2|3960.2|0
1723708480000|2024-08-15 07:54:40|3966.4|3960.4|3967.2|3961.2|3967.2|3961.2|3966.2|3960.2|0
1723708510000|2024-08-15 07:55:10|3967.7|3961.7|3967.2|3961.2|3967.7|3961.7|3967.2|3961.2|0
1723708530000|2024-08-15 07:55:30|3967.4|3961.4|3968.2|3962.2|3968.2|3962.2|3967.4|3961.4|0
1723708540000|2024-08-15 07:55:40|3968|3962|3968|3962|3968.2|3962.2|3968|3962|0
1723708560000|2024-08-15 07:56:00|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|1
1723708600000|2024-08-15 07:56:40|3968|3962|3968|3962|3968|3962|3968|3962|0
1723708620000|2024-08-15 07:57:00|3967|3961|3967|3961|3967|3961|3967|3961|0
1723708630000|2024-08-15 07:57:10|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1723708660000|2024-08-15 07:57:40|3966|3960|3966|3960|3966.2|3960.2|3966|3960|0
1723708690000|2024-08-15 07:58:10|3966.2|3960.2|3966|3960|3966.2|3960.2|3966|3960|0
1723708700000|2024-08-15 07:58:20|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1723708710000|2024-08-15 07:58:30|3966.7|3960.7|3966.5|3960.5|3966.7|3960.7|3966.5|3960.5|0
1723708720000|2024-08-15 07:58:40|3966.7|3960.7|3968|3962|3968|3962|3966.7|3960.7|0
1723708760000|2024-08-15 07:59:20|3967.7|3961.7|3967.5|3961.5|3967.7|3961.7|3967.5|3961.5|0
1723708770000|2024-08-15 07:59:30|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|0
1723708780000|2024-08-15 07:59:40|3967.5|3961.5|3968.2|3962.2|3968.2|3962.2|3967.5|3961.5|0
1723708790000|2024-08-15 07:59:50|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|0
1723708800000|2024-08-15 08:00:00|3969.2|3963.2|3970|3964|3970|3964|3969.2|3963.2|0
1723708810000|2024-08-15 08:00:10|3969.4|3963.4|3969.5|3963.5|3969.5|3963.5|3969.4|3963.4|0
1723708820000|2024-08-15 08:00:20|3969.4|3963.4|3969.5|3963.5|3969.5|3963.5|3969.4|3963.4|0
1723708840000|2024-08-15 08:00:40|3969.4|3963.4|3969.5|3963.5|3969.5|3963.5|3969.4|3963.4|0
1723708850000|2024-08-15 08:00:50|3969.4|3963.4|3969.2|3963.2|3969.4|3963.4|3969.2|3963.2|0
1723708870000|2024-08-15 08:01:10|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1723708880000|2024-08-15 08:01:20|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|0
1723708920000|2024-08-15 08:02:00|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1723708930000|2024-08-15 08:02:10|3969.3|3963.3|3969.5|3963.5|3969.5|3963.5|3969.3|3963.3|0
1723708980000|2024-08-15 08:03:00|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1723709000000|2024-08-15 08:03:20|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|0
1723709040000|2024-08-15 08:04:00|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1723709050000|2024-08-15 08:04:10|3969.3|3963.3|3969.3|3963.3|3969.5|3963.5|3969.3|3963.3|0
1723709060000|2024-08-15 08:04:20|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1723709070000|2024-08-15 08:04:30|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1723709080000|2024-08-15 08:04:40|3969.1|3963.1|3969.3|3963.3|3969.5|3963.5|3969.1|3963.1|0
1723709090000|2024-08-15 08:04:50|3969.5|3963.5|3969.5|3963.5|3969.8|3963.8|3969.5|3963.5|0
1723709110000|2024-08-15 08:05:10|3969.3|3963.3|3969.5|3963.5|3969.5|3963.5|3969.3|3963.3|0
1723709120000|2024-08-15 08:05:20|3970.5|3964.5|3969.8|3963.8|3970.5|3964.5|3969.8|3963.8|0
1723709150000|2024-08-15 08:05:50|3970.5|3964.5|3970.3|3964.3|3970.5|3964.5|3970.1|3964.1|0
1723709160000|2024-08-15 08:06:00|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1723709220000|2024-08-15 08:07:00|3970.3|3964.3|3970.1|3964.1|3970.3|3964.3|3970.1|3964.1|0
1723709230000|2024-08-15 08:07:10|3969.1|3963.1|3968.9|3962.9|3969.1|3963.1|3968.9|3962.9|0
1723709240000|2024-08-15 08:07:20|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|2
1723709250000|2024-08-15 08:07:30|3969.8|3963.8|3969.6|3963.6|3969.8|3963.8|3969.6|3963.6|0
1723709260000|2024-08-15 08:07:40|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1723709280000|2024-08-15 08:08:00|3969.1|3963.1|3969.3|3963.3|3969.3|3963.3|3969.1|3963.1|0
1723709290000|2024-08-15 08:08:10|3969.1|3963.1|3969.1|3963.1|3969.3|3963.3|3969.1|3963.1|0
1723709300000|2024-08-15 08:08:20|3969.9|3963.9|3969.6|3963.6|3969.9|3963.9|3969.6|3963.6|1
1723709310000|2024-08-15 08:08:30|3968.9|3962.9|3968.9|3962.9|3969.1|3963.1|3968.9|3962.9|0
1723709340000|2024-08-15 08:09:00|3968.8|3962.8|3968.9|3962.9|3968.9|3962.9|3968.8|3962.8|1
1723709440000|2024-08-15 08:10:40|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|5
1723709450000|2024-08-15 08:10:50|3966.7|3960.7|3966.9|3960.9|3966.9|3960.9|3966.7|3960.7|0
1723709460000|2024-08-15 08:11:00|3966.7|3960.7|3965.9|3959.9|3966.9|3960.9|3965.9|3959.9|0
1723709470000|2024-08-15 08:11:10|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|2
1723709480000|2024-08-15 08:11:20|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|0
1723709490000|2024-08-15 08:11:30|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|0
1723709510000|2024-08-15 08:11:50|3965.7|3959.7|3967.4|3961.4|3967.4|3961.4|3965.7|3959.7|1
1723709520000|2024-08-15 08:12:00|3967.7|3961.7|3967.9|3961.9|3967.9|3961.9|3967.7|3961.7|0
1723709540000|2024-08-15 08:12:20|3968.2|3962.2|3968.7|3962.7|3968.7|3962.7|3968.2|3962.2|0
1723709550000|2024-08-15 08:12:30|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1723709560000|2024-08-15 08:12:40|3967.7|3961.7|3966.9|3960.9|3967.7|3961.7|3966.9|3960.9|0
1723709570000|2024-08-15 08:12:50|3967.2|3961.2|3967.4|3961.4|3967.4|3961.4|3967.2|3961.2|0
1723709610000|2024-08-15 08:13:30|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|0
1723709620000|2024-08-15 08:13:40|3966.9|3960.9|3967.1|3961.1|3967.1|3961.1|3966.9|3960.9|0
1723709640000|2024-08-15 08:14:00|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.7|3960.7|0
1723709650000|2024-08-15 08:14:10|3966.7|3960.7|3966.9|3960.9|3966.9|3960.9|3966.7|3960.7|0
1723709660000|2024-08-15 08:14:20|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|0
1723709670000|2024-08-15 08:14:30|3966.9|3960.9|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|0
1723709680000|2024-08-15 08:14:40|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|0
1723709690000|2024-08-15 08:14:50|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|0
1723709700000|2024-08-15 08:15:00|3967.9|3961.9|3967.4|3961.4|3968.1|3962.1|3967.4|3961.4|0
1723709710000|2024-08-15 08:15:10|3967.7|3961.7|3968.1|3962.1|3968.1|3962.1|3967.7|3961.7|0
1723709720000|2024-08-15 08:15:20|3967.9|3961.9|3966.9|3960.9|3967.9|3961.9|3966.9|3960.9|0
1723709730000|2024-08-15 08:15:30|3966.7|3960.7|3966.9|3960.9|3966.9|3960.9|3966.7|3960.7|0
1723709750000|2024-08-15 08:15:50|3967.1|3961.1|3966.9|3960.9|3967.1|3961.1|3966.9|3960.9|0
1723709760000|2024-08-15 08:16:00|3967.1|3961.1|3966.7|3960.7|3967.1|3961.1|3966.7|3960.7|0
1723709780000|2024-08-15 08:16:20|3966.9|3960.9|3966.7|3960.7|3966.9|3960.9|3966.7|3960.7|0
1723709790000|2024-08-15 08:16:30|3966.9|3960.9|3966.7|3960.7|3966.9|3960.9|3966.7|3960.7|0
1723709800000|2024-08-15 08:16:40|3966.9|3960.9|3966.7|3960.7|3966.9|3960.9|3966.7|3960.7|0
1723709810000|2024-08-15 08:16:50|3966.9|3960.9|3965.9|3959.9|3966.9|3960.9|3965.7|3959.7|0
1723709820000|2024-08-15 08:17:00|3965.4|3959.4|3964.7|3958.7|3965.4|3959.4|3964.7|3958.7|0
1723709840000|2024-08-15 08:17:20|3964.4|3958.4|3965.4|3959.4|3965.4|3959.4|3964.2|3958.2|1
1723709850000|2024-08-15 08:17:30|3964.1|3958.1|3963.9|3957.9|3964.1|3958.1|3963.7|3957.7|0
1723709860000|2024-08-15 08:17:40|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|0
1723709900000|2024-08-15 08:18:20|3963.9|3957.9|3963.7|3957.7|3963.9|3957.9|3963.7|3957.7|0
1723709910000|2024-08-15 08:18:30|3963.9|3957.9|3963.7|3957.7|3963.9|3957.9|3963.7|3957.7|0
1723709920000|2024-08-15 08:18:40|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.7|3957.7|0
1723709930000|2024-08-15 08:18:50|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1723709950000|2024-08-15 08:19:10|3963.3|3957.3|3961.7|3955.7|3963.3|3957.3|3961.7|3955.7|0
1723709960000|2024-08-15 08:19:20|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|0
1723709990000|2024-08-15 08:19:50|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|1
1723710000000|2024-08-15 08:20:00|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|0
1723710050000|2024-08-15 08:20:50|3960.6|3954.6|3961.1|3955.1|3961.1|3955.1|3960.4|3954.4|0
1723710080000|2024-08-15 08:21:20|3960.8|3954.8|3961.1|3955.1|3961.1|3955.1|3960.8|3954.8|1
1723710130000|2024-08-15 08:22:10|3961.3|3955.3|3961.4|3955.4|3961.6|3955.6|3961.1|3955.1|0
1723710150000|2024-08-15 08:22:30|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|0
1723710190000|2024-08-15 08:23:10|3960.7|3954.7|3960.9|3954.9|3960.9|3954.9|3960.7|3954.7|0
1723710200000|2024-08-15 08:23:20|3961.1|3955.1|3961.4|3955.4|3961.6|3955.6|3961.1|3955.1|0
1723710210000|2024-08-15 08:23:30|3961.6|3955.6|3961.4|3955.4|3961.6|3955.6|3961.4|3955.4|0
1723710230000|2024-08-15 08:23:50|3961.2|3955.2|3960.7|3954.7|3961.2|3955.2|3960.7|3954.7|0
1723710240000|2024-08-15 08:24:00|3960.5|3954.5|3957.4|3951.4|3960.5|3954.5|3957.4|3951.4|1
1723710250000|2024-08-15 08:24:10|3957.7|3951.7|3957.4|3951.4|3957.7|3951.7|3957.4|3951.4|0
1723710260000|2024-08-15 08:24:20|3957.7|3951.7|3957.4|3951.4|3957.7|3951.7|3957.4|3951.4|0
1723710270000|2024-08-15 08:24:30|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|0
1723710280000|2024-08-15 08:24:40|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|0
1723710290000|2024-08-15 08:24:50|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1723710300000|2024-08-15 08:25:00|3956.9|3950.9|3956.4|3950.4|3956.9|3950.9|3956.3|3950.3|0
1723710350000|2024-08-15 08:25:50|3956.2|3950.2|3953.7|3947.7|3956.2|3950.2|3953.7|3947.7|0
1723710360000|2024-08-15 08:26:00|3953.1|3947.1|3951.1|3945.1|3953.1|3947.1|3951.1|3945.1|1
1723710370000|2024-08-15 08:26:10|3950.9|3944.9|3950.4|3944.4|3950.9|3944.9|3950.4|3944.4|0
1723710380000|2024-08-15 08:26:20|3950.1|3944.1|3950.4|3944.4|3950.4|3944.4|3950.1|3944.1|0
1723710390000|2024-08-15 08:26:30|3950.7|3944.7|3950.9|3944.9|3950.9|3944.9|3950.7|3944.7|0
1723710400000|2024-08-15 08:26:40|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|0
1723710410000|2024-08-15 08:26:50|3950.1|3944.1|3949.3|3943.3|3950.1|3944.1|3949.3|3943.3|0
1723710420000|2024-08-15 08:27:00|3950.1|3944.1|3949.3|3943.3|3950.1|3944.1|3949.3|3943.3|1
1723710430000|2024-08-15 08:27:10|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1723710440000|2024-08-15 08:27:20|3949.8|3943.8|3950.1|3944.1|3950.1|3944.1|3949.8|3943.8|0
1723710450000|2024-08-15 08:27:30|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723710460000|2024-08-15 08:27:40|3950.1|3944.1|3950.7|3944.7|3950.7|3944.7|3949.9|3943.9|0
1723710470000|2024-08-15 08:27:50|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.7|3944.7|0
1723710490000|2024-08-15 08:28:10|3950.6|3944.6|3949.6|3943.6|3950.6|3944.6|3949.3|3943.3|3
1723710500000|2024-08-15 08:28:20|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|2
1723710510000|2024-08-15 08:28:30|||||||||2
1723710520000|2024-08-15 08:28:40|||||||||2
1723710530000|2024-08-15 08:28:50|||||||||1
1723710540000|2024-08-15 08:29:00|3949.8|3943.8|3949.9|3943.9|3950.1|3944.1|3949.7|3943.7|0
1723710550000|2024-08-15 08:29:10|3949.7|3943.7|3949.1|3943.1|3949.7|3943.7|3948.9|3942.9|0
1723710560000|2024-08-15 08:29:20|3948.9|3942.9|3948.5|3942.5|3948.9|3942.9|3948.5|3942.5|0
1723710570000|2024-08-15 08:29:30|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|0
1723710590000|2024-08-15 08:29:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1723710600000|2024-08-15 08:30:00|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|0
1723710610000|2024-08-15 08:30:10|3948.2|3942.2|3949.7|3943.7|3949.7|3943.7|3947.9|3941.9|1
1723710620000|2024-08-15 08:30:20|3949.9|3943.9|3949.7|3943.7|3949.9|3943.9|3949.7|3943.7|0
1723710640000|2024-08-15 08:30:40|3948.7|3942.7|3948.9|3942.9|3948.9|3942.9|3948.7|3942.7|0
1723710650000|2024-08-15 08:30:50|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.4|3942.4|0
1723710660000|2024-08-15 08:31:00|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.7|3942.7|0
1723710670000|2024-08-15 08:31:10|3948.7|3942.7|3948.9|3942.9|3948.9|3942.9|3948.7|3942.7|0
1723710680000|2024-08-15 08:31:20|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1723710690000|2024-08-15 08:31:30|3948.9|3942.9|3948.7|3942.7|3948.9|3942.9|3948.7|3942.7|0
1723710700000|2024-08-15 08:31:40|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1723710710000|2024-08-15 08:31:50|3948.7|3942.7|3950.4|3944.4|3950.4|3944.4|3948.7|3942.7|0
1723710720000|2024-08-15 08:32:00|3950.6|3944.6|3949.7|3943.7|3950.9|3944.9|3949.7|3943.7|0
1723710730000|2024-08-15 08:32:10|3949.4|3943.4|3950.1|3944.1|3950.1|3944.1|3949.4|3943.4|0
1723710740000|2024-08-15 08:32:20|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.7|3943.7|0
1723710750000|2024-08-15 08:32:30|3950.4|3944.4|3950.9|3944.9|3950.9|3944.9|3950.1|3944.1|0
1723710770000|2024-08-15 08:32:50|3951.1|3945.1|3952.4|3946.4|3952.4|3946.4|3951.1|3945.1|0
1723710780000|2024-08-15 08:33:00|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1723710790000|2024-08-15 08:33:10|3953.5|3947.5|3953.7|3947.7|3953.7|3947.7|3953.5|3947.5|0
1723710820000|2024-08-15 08:33:40|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|0
1723710830000|2024-08-15 08:33:50|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|0
1723710860000|2024-08-15 08:34:20|3953.9|3947.9|3953.7|3947.7|3953.9|3947.9|3953.7|3947.7|0
1723710910000|2024-08-15 08:35:10|3953.5|3947.5|3953.7|3947.7|3953.7|3947.7|3953.5|3947.5|0
1723710920000|2024-08-15 08:35:20|3953.9|3947.9|3953.7|3947.7|3954.1|3948.1|3953.7|3947.7|0
1723710940000|2024-08-15 08:35:40|3953.9|3947.9|3953.7|3947.7|3953.9|3947.9|3953.7|3947.7|0
1723710950000|2024-08-15 08:35:50|3954.1|3948.1|3953.9|3947.9|3954.1|3948.1|3953.9|3947.9|0
1723710960000|2024-08-15 08:36:00|3954.1|3948.1|3953.9|3947.9|3954.1|3948.1|3953.9|3947.9|0
1723710980000|2024-08-15 08:36:20|3953.7|3947.7|3954.1|3948.1|3954.1|3948.1|3953.7|3947.7|0
1723710990000|2024-08-15 08:36:30|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|0
1723711000000|2024-08-15 08:36:40|3954.2|3948.2|3953.7|3947.7|3954.5|3948.5|3953.7|3947.7|1
1723711010000|2024-08-15 08:36:50|3953.9|3947.9|3954.2|3948.2|3954.2|3948.2|3953.9|3947.9|0
1723711020000|2024-08-15 08:37:00|3954.5|3948.5|3954.1|3948.1|3954.5|3948.5|3953.9|3947.9|5
1723711030000|2024-08-15 08:37:10|3953.7|3947.7|3953.9|3947.9|3954.1|3948.1|3953.7|3947.7|0
1723711040000|2024-08-15 08:37:20|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|0
1723711050000|2024-08-15 08:37:30|3953.9|3947.9|3954.1|3948.1|3954.1|3948.1|3953.9|3947.9|0
1723711070000|2024-08-15 08:37:50|3953.9|3947.9|3953.7|3947.7|3953.9|3947.9|3953.7|3947.7|0
1723711080000|2024-08-15 08:38:00|3953.9|3947.9|3954.1|3948.1|3954.1|3948.1|3953.9|3947.9|0
1723711090000|2024-08-15 08:38:10|3953.9|3947.9|3953.7|3947.7|3953.9|3947.9|3953.7|3947.7|0
1723711100000|2024-08-15 08:38:20|3953.9|3947.9|3955.4|3949.4|3955.4|3949.4|3953.9|3947.9|0
1723711110000|2024-08-15 08:38:30|3955.7|3949.7|3955.7|3949.7|3955.9|3949.9|3955.7|3949.7|0
1723711120000|2024-08-15 08:38:40|3955.9|3949.9|3955.7|3949.7|3955.9|3949.9|3955.7|3949.7|0
1723711130000|2024-08-15 08:38:50|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1723711140000|2024-08-15 08:39:00|3955.7|3949.7|3955.9|3949.9|3955.9|3949.9|3955.7|3949.7|0
1723711150000|2024-08-15 08:39:10|3956.4|3950.4|3956.4|3950.4|3956.7|3950.7|3956.4|3950.4|0
1723711170000|2024-08-15 08:39:30|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|0
1723711180000|2024-08-15 08:39:40|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1723711210000|2024-08-15 08:40:10|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|0
1723711230000|2024-08-15 08:40:30|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1723711240000|2024-08-15 08:40:40|3957.1|3951.1|3956.9|3950.9|3957.1|3951.1|3956.9|3950.9|0
1723711250000|2024-08-15 08:40:50|3956.6|3950.6|3957.8|3951.8|3959.3|3953.3|3956.6|3950.6|16
1723711260000|2024-08-15 08:41:00|3957.3|3951.3|3956.4|3950.4|3957.3|3951.3|3956.4|3950.4|1
1723711290000|2024-08-15 08:41:30|3956.8|3950.8|3957.3|3951.3|3957.3|3951.3|3956.8|3950.8|0
1723711300000|2024-08-15 08:41:40|3957.1|3951.1|3957.6|3951.6|3957.6|3951.6|3956.8|3950.8|0
1723711310000|2024-08-15 08:41:50|3958.1|3952.1|3958.1|3952.1|3958.8|3952.8|3958.1|3952.1|1
1723711320000|2024-08-15 08:42:00|3957.8|3951.8|3958.6|3952.6|3958.8|3952.8|3957.8|3951.8|0
1723711330000|2024-08-15 08:42:10|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|0
1723711390000|2024-08-15 08:43:10|3957.6|3951.6|3957.2|3951.2|3957.6|3951.6|3957.2|3951.2|0
1723711410000|2024-08-15 08:43:30|3956.9|3950.9|3955.4|3949.4|3956.9|3950.9|3955.2|3949.2|0
1723711430000|2024-08-15 08:43:50|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|0
1723711460000|2024-08-15 08:44:20|3955.4|3949.4|3954.7|3948.7|3955.4|3949.4|3954.7|3948.7|0
1723711500000|2024-08-15 08:45:00|3954.4|3948.4|3954|3948|3954.4|3948.4|3954|3948|0
1723711520000|2024-08-15 08:45:20|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|1
1723711530000|2024-08-15 08:45:30|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1723711540000|2024-08-15 08:45:40|3953.1|3947.1|3953.4|3947.4|3953.4|3947.4|3953.1|3947.1|0
1723711550000|2024-08-15 08:45:50|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1723711580000|2024-08-15 08:46:20|3952.9|3946.9|3953.4|3947.4|3953.4|3947.4|3952.9|3946.9|1
1723711610000|2024-08-15 08:46:50|3953.2|3947.2|3952.4|3946.4|3953.2|3947.2|3952.4|3946.4|0
1723711630000|2024-08-15 08:47:10|3951.9|3945.9|3950.7|3944.7|3951.9|3945.9|3948.6|3942.6|3
1723711650000|2024-08-15 08:47:30|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|2
1723711660000|2024-08-15 08:47:40|3952|3946|3952|3946|3952|3946|3951.7|3945.7|0
1723711680000|2024-08-15 08:48:00|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952|3946|0
1723711690000|2024-08-15 08:48:10|3952|3946|3952|3946|3952|3946|3952|3946|0
1723711700000|2024-08-15 08:48:20|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952|3946|0
1723711710000|2024-08-15 08:48:30|3953|3947|3953|3947|3953|3947|3953|3947|0
1723711720000|2024-08-15 08:48:40|3952.8|3946.8|3953|3947|3953|3947|3952.8|3946.8|0
1723711770000|2024-08-15 08:49:30|3953.2|3947.2|3953.7|3947.7|3953.7|3947.7|3953.2|3947.2|0
1723711790000|2024-08-15 08:49:50|3953.5|3947.5|3953|3947|3953.5|3947.5|3953|3947|0
1723711840000|2024-08-15 08:50:40|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1723711850000|2024-08-15 08:50:50|3952.6|3946.6|3951.7|3945.7|3952.6|3946.6|3951.4|3945.4|0
1723711860000|2024-08-15 08:51:00|3952|3946|3951.7|3945.7|3952|3946|3951.7|3945.7|0
1723711870000|2024-08-15 08:51:10|3951.4|3945.4|3950.4|3944.4|3951.4|3945.4|3949.9|3943.9|1
1723711880000|2024-08-15 08:51:20|3950.2|3944.2|3949.9|3943.9|3950.2|3944.2|3949.9|3943.9|1
1723711900000|2024-08-15 08:51:40|3950.2|3944.2|3950.4|3944.4|3950.4|3944.4|3950.2|3944.2|0
1723711940000|2024-08-15 08:52:20|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|0
1723711950000|2024-08-15 08:52:30|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|0
1723711960000|2024-08-15 08:52:40|3951.1|3945.1|3951.4|3945.4|3951.4|3945.4|3951.1|3945.1|1
1723711970000|2024-08-15 08:52:50|3951.7|3945.7|3951.4|3945.4|3951.7|3945.7|3951.4|3945.4|0
1723711980000|2024-08-15 08:53:00|3951.7|3945.7|3952.1|3946.1|3952.4|3946.4|3951.7|3945.7|0
1723711990000|2024-08-15 08:53:10|3952.4|3946.4|3951.9|3945.9|3952.4|3946.4|3951.9|3945.9|0
1723712000000|2024-08-15 08:53:20|3952.7|3946.7|3952.4|3946.4|3952.7|3946.7|3952.4|3946.4|0
1723712010000|2024-08-15 08:53:30|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3951.4|3945.4|1
1723712020000|2024-08-15 08:53:40|3951.5|3945.5|3949.7|3943.7|3951.5|3945.5|3949.7|3943.7|0
1723712030000|2024-08-15 08:53:50|3949.9|3943.9|3950.2|3944.2|3950.2|3944.2|3948.6|3942.6|1
1723712040000|2024-08-15 08:54:00|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723712050000|2024-08-15 08:54:10|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3950.9|3944.9|0
1723712060000|2024-08-15 08:54:20|3950.9|3944.9|3951.1|3945.1|3951.1|3945.1|3950.9|3944.9|0
1723712070000|2024-08-15 08:54:30|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1723712080000|2024-08-15 08:54:40|3952.1|3946.1|3951.7|3945.7|3952.1|3946.1|3951.7|3945.7|0
1723712090000|2024-08-15 08:54:50|3951.9|3945.9|3952.1|3946.1|3952.1|3946.1|3951.9|3945.9|0
1723712100000|2024-08-15 08:55:00|3952.4|3946.4|3952.1|3946.1|3952.4|3946.4|3952.1|3946.1|0
1723712140000|2024-08-15 08:55:40|3952.4|3946.4|3952.1|3946.1|3952.4|3946.4|3952.1|3946.1|0
1723712170000|2024-08-15 08:56:10|3951.9|3945.9|3951.4|3945.4|3951.9|3945.9|3951.4|3945.4|0
1723712190000|2024-08-15 08:56:30|3951.6|3945.6|3951.8|3945.8|3951.8|3945.8|3951.6|3945.6|0
1723712200000|2024-08-15 08:56:40|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|0
1723712220000|2024-08-15 08:57:00|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723712230000|2024-08-15 08:57:10|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1723712240000|2024-08-15 08:57:20|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|0
1723712250000|2024-08-15 08:57:30|3949.7|3943.7|3949.8|3943.8|3949.8|3943.8|3949.4|3943.4|0
1723712260000|2024-08-15 08:57:40|3949.9|3943.9|3950.1|3944.1|3950.1|3944.1|3949.9|3943.9|0
1723712300000|2024-08-15 08:58:20|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723712330000|2024-08-15 08:58:50|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1723712340000|2024-08-15 08:59:00|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723712350000|2024-08-15 08:59:10|3951.2|3945.2|3952.4|3946.4|3952.4|3946.4|3951.2|3945.2|1
1723712370000|2024-08-15 08:59:30|3952.6|3946.6|3952.6|3946.6|3953.4|3947.4|3952.6|3946.6|0
1723712390000|2024-08-15 08:59:50|||||||||2
1723712400000|2024-08-15 09:00:00|3953.1|3947.1|3953.1|3947.1|3953.4|3947.4|3953.1|3947.1|0
1723712430000|2024-08-15 09:00:30|3953.4|3947.4|3955.1|3949.1|3955.1|3949.1|3953.4|3947.4|2
1723712440000|2024-08-15 09:00:40|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1723712450000|2024-08-15 09:00:50|3955.1|3949.1|3954.1|3948.1|3955.1|3949.1|3954.1|3948.1|0
1723712460000|2024-08-15 09:01:00|3953.9|3947.9|3953.1|3947.1|3954.1|3948.1|3953.1|3947.1|0
1723712490000|2024-08-15 09:01:30|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.1|3947.1|0
1723712500000|2024-08-15 09:01:40|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|0
1723712510000|2024-08-15 09:01:50|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.4|3947.4|0
1723712520000|2024-08-15 09:02:00|3953.8|3947.8|3953.6|3947.6|3953.8|3947.8|3953.4|3947.4|0
1723712530000|2024-08-15 09:02:10|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|0
1723712540000|2024-08-15 09:02:20|3953.1|3947.1|3953.6|3947.6|3953.8|3947.8|3953.1|3947.1|0
1723712550000|2024-08-15 09:02:30|3953.8|3947.8|3953.6|3947.6|3953.8|3947.8|3953.6|3947.6|0
1723712560000|2024-08-15 09:02:40|3953.8|3947.8|3954.8|3948.8|3954.8|3948.8|3953.8|3947.8|0
1723712570000|2024-08-15 09:02:50|3954.6|3948.6|3954.4|3948.4|3954.6|3948.6|3954.4|3948.4|0
1723712580000|2024-08-15 09:03:00|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|0
1723712600000|2024-08-15 09:03:20|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|0
1723712620000|2024-08-15 09:03:40|3953.4|3947.4|3953.1|3947.1|3953.4|3947.4|3953.1|3947.1|0
1723712640000|2024-08-15 09:04:00|3953.4|3947.4|3953.6|3947.6|3953.6|3947.6|3953.4|3947.4|0
1723712650000|2024-08-15 09:04:10|3953.4|3947.4|3953.6|3947.6|3953.8|3947.8|3953.4|3947.4|0
1723712660000|2024-08-15 09:04:20|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|0
1723712670000|2024-08-15 09:04:30|3954.1|3948.1|3954.7|3948.7|3954.9|3948.9|3954.1|3948.1|0
1723712680000|2024-08-15 09:04:40|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|0
1723712690000|2024-08-15 09:04:50|3954.6|3948.6|3955.7|3949.7|3955.9|3949.9|3954.6|3948.6|0
1723712700000|2024-08-15 09:05:00|3955.9|3949.9|3955.1|3949.1|3955.9|3949.9|3955.1|3949.1|1
1723712720000|2024-08-15 09:05:20|3956.7|3950.7|3956.9|3950.9|3957.4|3951.4|3956.7|3950.7|3
1723712730000|2024-08-15 09:05:30|3957.1|3951.1|3957.4|3951.4|3957.4|3951.4|3957.1|3951.1|0
1723712740000|2024-08-15 09:05:40|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|0
1723712750000|2024-08-15 09:05:50|3957.9|3951.9|3958.4|3952.4|3958.4|3952.4|3957.9|3951.9|0
1723712790000|2024-08-15 09:06:30|3957.9|3951.9|3958.4|3952.4|3958.4|3952.4|3957.9|3951.9|0
1723712820000|2024-08-15 09:07:00|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3957.7|3951.7|0
1723712840000|2024-08-15 09:07:20|3957.9|3951.9|3957.4|3951.4|3957.9|3951.9|3957.4|3951.4|0
1723712880000|2024-08-15 09:08:00|3957.1|3951.1|3956.9|3950.9|3957.2|3951.2|3956.7|3950.7|0
1723712890000|2024-08-15 09:08:10|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|1
1723712910000|2024-08-15 09:08:30|3957.8|3951.8|3958.1|3952.1|3958.1|3952.1|3957.8|3951.8|1
1723712920000|2024-08-15 09:08:40|3958.4|3952.4|3958.9|3952.9|3959.1|3953.1|3958.4|3952.4|0
1723712940000|2024-08-15 09:09:00|3959.1|3953.1|3960.4|3954.4|3960.4|3954.4|3959.1|3953.1|4
1723712950000|2024-08-15 09:09:10|3960.1|3954.1|3960.4|3954.4|3960.4|3954.4|3960.1|3954.1|0
1723712960000|2024-08-15 09:09:20|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|0
1723712970000|2024-08-15 09:09:30|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|0
1723712980000|2024-08-15 09:09:40|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|0
1723712990000|2024-08-15 09:09:50|3959.9|3953.9|3960.1|3954.1|3960.1|3954.1|3959.9|3953.9|0
1723713000000|2024-08-15 09:10:00|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|0
1723713010000|2024-08-15 09:10:10|3959.7|3953.7|3958.4|3952.4|3959.7|3953.7|3958.4|3952.4|0
1723713020000|2024-08-15 09:10:20|3958.1|3952.1|3958.4|3952.4|3958.4|3952.4|3958.1|3952.1|0
1723713030000|2024-08-15 09:10:30|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|0
1723713060000|2024-08-15 09:11:00|3958.6|3952.6|3958.8|3952.8|3958.8|3952.8|3958.6|3952.6|1
1723713100000|2024-08-15 09:11:40|3958.6|3952.6|3959.1|3953.1|3959.4|3953.4|3958.6|3952.6|0
1723713110000|2024-08-15 09:11:50|3959.3|3953.3|3959.1|3953.1|3959.3|3953.3|3959.1|3953.1|0
1723713140000|2024-08-15 09:12:20|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|0
1723713150000|2024-08-15 09:12:30|3959.6|3953.6|3959.1|3953.1|3959.6|3953.6|3959.1|3953.1|0
1723713170000|2024-08-15 09:12:50|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|0
1723713180000|2024-08-15 09:13:00|3959.6|3953.6|3959.8|3953.8|3960.1|3954.1|3959.6|3953.6|0
1723713190000|2024-08-15 09:13:10|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|0
1723713210000|2024-08-15 09:13:30|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|0
1723713220000|2024-08-15 09:13:40|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|0
1723713240000|2024-08-15 09:14:00|3959.4|3953.4|3959.7|3953.7|3959.7|3953.7|3959.4|3953.4|0
1723713250000|2024-08-15 09:14:10|3960.1|3954.1|3960.4|3954.4|3960.4|3954.4|3960.1|3954.1|0
1723713260000|2024-08-15 09:14:20|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|0
1723713270000|2024-08-15 09:14:30|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.6|3954.6|0
1723713280000|2024-08-15 09:14:40|3960.4|3954.4|3960.4|3954.4|3960.7|3954.7|3960.4|3954.4|0
1723713300000|2024-08-15 09:15:00|3960.6|3954.6|3960.4|3954.4|3960.6|3954.6|3960.4|3954.4|0
1723713350000|2024-08-15 09:15:50|3960.6|3954.6|3960.4|3954.4|3960.6|3954.6|3960.4|3954.4|0
1723713380000|2024-08-15 09:16:20|3960.5|3954.5|3960.7|3954.7|3960.7|3954.7|3960.5|3954.5|1
1723713420000|2024-08-15 09:17:00|3961.7|3955.7|3963|3957|3963|3957|3961.7|3955.7|1
1723713430000|2024-08-15 09:17:10|3963.4|3957.4|3962.5|3956.5|3963.4|3957.4|3962.5|3956.5|0
1723713440000|2024-08-15 09:17:20|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1723713450000|2024-08-15 09:17:30|3964.2|3958.2|3963.9|3957.9|3964.4|3958.4|3963.9|3957.9|1
1723713460000|2024-08-15 09:17:40|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|0
1723713470000|2024-08-15 09:17:50|3963.4|3957.4|3963|3957|3963.4|3957.4|3963|3957|0
1723713480000|2024-08-15 09:18:00|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|0
1723713490000|2024-08-15 09:18:10|3963|3957|3963|3957|3963|3957|3963|3957|0
1723713500000|2024-08-15 09:18:20|3962.9|3956.9|3963|3957|3963|3957|3962.4|3956.4|0
1723713540000|2024-08-15 09:19:00|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1723713550000|2024-08-15 09:19:10|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|0
1723713560000|2024-08-15 09:19:20|3963|3957|3963.3|3957.3|3963.3|3957.3|3963|3957|0
1723713570000|2024-08-15 09:19:30|3963.5|3957.5|3964.3|3958.3|3964.5|3958.5|3963.5|3957.5|0
1723713580000|2024-08-15 09:19:40|3964.5|3958.5|3965.3|3959.3|3965.3|3959.3|3964.3|3958.3|0
1723713590000|2024-08-15 09:19:50|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|0
1723713610000|2024-08-15 09:20:10|3964.7|3958.7|3965|3959|3965|3959|3964.7|3958.7|1
1723713620000|2024-08-15 09:20:20|3964.8|3958.8|3965.3|3959.3|3965.7|3959.7|3964.3|3958.3|0
1723713640000|2024-08-15 09:20:40|3965.2|3959.2|3965.3|3959.3|3965.3|3959.3|3965.2|3959.2|0
1723713680000|2024-08-15 09:21:20|3965.2|3959.2|3965.2|3959.2|3965.3|3959.3|3965.2|3959.2|0
1723713710000|2024-08-15 09:21:50|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|0
1723713720000|2024-08-15 09:22:00|3965|3959|3964.6|3958.6|3965|3959|3964|3958|0
1723713730000|2024-08-15 09:22:10|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|0
1723713740000|2024-08-15 09:22:20|3964.5|3958.5|3964.3|3958.3|3964.5|3958.5|3964.3|3958.3|0
1723713750000|2024-08-15 09:22:30|3964.1|3958.1|3964.3|3958.3|3964.3|3958.3|3964.1|3958.1|0
1723713760000|2024-08-15 09:22:40|3964.5|3958.5|3964.3|3958.3|3964.5|3958.5|3964.3|3958.3|0
1723713770000|2024-08-15 09:22:50|3964.5|3958.5|3964.7|3958.7|3964.7|3958.7|3964.5|3958.5|0
1723713780000|2024-08-15 09:23:00|3964.5|3958.5|3964.5|3958.5|3964.7|3958.7|3964.3|3958.3|0
1723713790000|2024-08-15 09:23:10|3965.3|3959.3|3964.3|3958.3|3965.3|3959.3|3964.3|3958.3|0
1723713800000|2024-08-15 09:23:20|3965|3959|3965.3|3959.3|3965.3|3959.3|3965|3959|1
1723713840000|2024-08-15 09:24:00|3965.5|3959.5|3965.5|3959.5|3965.8|3959.8|3965.3|3959.3|0
1723713860000|2024-08-15 09:24:20|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|0
1723713880000|2024-08-15 09:24:40|3965.5|3959.5|3965.3|3959.3|3965.5|3959.5|3965.3|3959.3|0
1723713890000|2024-08-15 09:24:50|3965.5|3959.5|3965.3|3959.3|3965.8|3959.8|3965.3|3959.3|0
1723713900000|2024-08-15 09:25:00|3964.8|3958.8|3963.7|3957.7|3964.8|3958.8|3963.7|3957.7|0
1723713910000|2024-08-15 09:25:10|3964|3958|3964.6|3958.6|3964.8|3958.8|3964|3958|0
1723713920000|2024-08-15 09:25:20|3964.8|3958.8|3964.6|3958.6|3964.8|3958.8|3964.6|3958.6|0
1723713930000|2024-08-15 09:25:30|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|0
1723713950000|2024-08-15 09:25:50|3965|3959|3964.3|3958.3|3965|3959|3964.3|3958.3|0
1723713960000|2024-08-15 09:26:00|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.3|3955.3|20
1723714000000|2024-08-15 09:26:40|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|2
1723714020000|2024-08-15 09:27:00|3959.6|3953.6|3959.8|3953.8|3959.8|3953.8|3959.6|3953.6|0
1723714030000|2024-08-15 09:27:10|3960.3|3954.3|3959.6|3953.6|3960.3|3954.3|3959.6|3953.6|1
1723714060000|2024-08-15 09:27:40|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|0
1723714080000|2024-08-15 09:28:00|3960.1|3954.1|3960.3|3954.3|3960.3|3954.3|3960.1|3954.1|0
1723714090000|2024-08-15 09:28:10|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|0
1723714100000|2024-08-15 09:28:20|3959.6|3953.6|3958.3|3952.3|3959.6|3953.6|3958.3|3952.3|0
1723714110000|2024-08-15 09:28:30|3958.9|3952.9|3959.3|3953.3|3959.6|3953.6|3958.9|3952.9|0
1723714120000|2024-08-15 09:28:40|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|0
1723714130000|2024-08-15 09:28:50|3960|3954|3960|3954|3960|3954|3960|3954|0
1723714140000|2024-08-15 09:29:00|3959.8|3953.8|3960|3954|3960|3954|3959.8|3953.8|0
1723714150000|2024-08-15 09:29:10|||||||||1
1723714170000|2024-08-15 09:29:30|3960.5|3954.5|3960.8|3954.8|3960.8|3954.8|3960.5|3954.5|0
1723714190000|2024-08-15 09:29:50|3961|3955|3961|3955|3961|3955|3961|3955|0
1723714200000|2024-08-15 09:30:00|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1723714220000|2024-08-15 09:30:20|3960.8|3954.8|3961.3|3955.3|3961.3|3955.3|3960.8|3954.8|0
1723714270000|2024-08-15 09:31:10|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|2
1723714280000|2024-08-15 09:31:20|3961.6|3955.6|3961.8|3955.8|3961.8|3955.8|3961.6|3955.6|0
1723714300000|2024-08-15 09:31:40|3961.6|3955.6|3961.3|3955.3|3961.6|3955.6|3961.3|3955.3|0
1723714320000|2024-08-15 09:32:00|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1723714330000|2024-08-15 09:32:10|3961.8|3955.8|3962|3956|3962|3956|3961.8|3955.8|0
1723714360000|2024-08-15 09:32:40|3961.6|3955.6|3961.3|3955.3|3961.6|3955.6|3961|3955|0
1723714370000|2024-08-15 09:32:50|3961.8|3955.8|3961.6|3955.6|3961.8|3955.8|3961.3|3955.3|0
1723714380000|2024-08-15 09:33:00|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1723714390000|2024-08-15 09:33:10|3961|3955|3960.6|3954.6|3961|3955|3960.6|3954.6|0
1723714400000|2024-08-15 09:33:20|3961|3955|3961|3955|3961|3955|3961|3955|0
1723714450000|2024-08-15 09:34:10|3961.3|3955.3|3962.3|3956.3|3962.3|3956.3|3961.3|3955.3|1
1723714470000|2024-08-15 09:34:30|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1723714480000|2024-08-15 09:34:40|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1723714490000|2024-08-15 09:34:50|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1723714500000|2024-08-15 09:35:00|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1723714510000|2024-08-15 09:35:10|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|0
1723714530000|2024-08-15 09:35:30|3962.1|3956.1|3962.1|3956.1|3962.3|3956.3|3962|3956|0
1723714540000|2024-08-15 09:35:40|3962.3|3956.3|3962|3956|3962.3|3956.3|3962|3956|0
1723714580000|2024-08-15 09:36:20|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|0
1723714590000|2024-08-15 09:36:30|3962|3956|3962|3956|3962|3956|3962|3956|0
1723714600000|2024-08-15 09:36:40|3962.3|3956.3|3962|3956|3962.3|3956.3|3961.8|3955.8|0
1723714620000|2024-08-15 09:37:00|3962.3|3956.3|3962|3956|3962.3|3956.3|3962|3956|0
1723714630000|2024-08-15 09:37:10|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|0
1723714640000|2024-08-15 09:37:20|3962|3956|3962|3956|3962|3956|3962|3956|0
1723714670000|2024-08-15 09:37:50|3961.8|3955.8|3962|3956|3962|3956|3961.8|3955.8|0
1723714680000|2024-08-15 09:38:00|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|0
1723714700000|2024-08-15 09:38:20|3962.5|3956.5|3963.3|3957.3|3963.3|3957.3|3962.5|3956.5|0
1723714730000|2024-08-15 09:38:50|3962.7|3956.7|3962.5|3956.5|3963|3957|3962.5|3956.5|1
1723714750000|2024-08-15 09:39:10|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|3962.7|3956.7|0
1723714760000|2024-08-15 09:39:20|3962.3|3956.3|3962|3956|3962.3|3956.3|3961.5|3955.5|0
1723714790000|2024-08-15 09:39:50|3962.2|3956.2|3963.3|3957.3|3963.3|3957.3|3962.2|3956.2|0
1723714810000|2024-08-15 09:40:10|3963.1|3957.1|3962.9|3956.9|3963.1|3957.1|3962.9|3956.9|0
1723714820000|2024-08-15 09:40:20|3963.3|3957.3|3963.1|3957.1|3963.3|3957.3|3963.1|3957.1|0
1723714840000|2024-08-15 09:40:40|3962.9|3956.9|3963.1|3957.1|3963.1|3957.1|3962.9|3956.9|0
1723714870000|2024-08-15 09:41:10|3962.9|3956.9|3961.3|3955.3|3962.9|3956.9|3961.3|3955.3|0
1723714880000|2024-08-15 09:41:20|3961|3955|3961.3|3955.3|3961.3|3955.3|3961|3955|0
1723714890000|2024-08-15 09:41:30|3961|3955|3961.3|3955.3|3961.3|3955.3|3961|3955|0
1723714900000|2024-08-15 09:41:40|3961.6|3955.6|3962|3956|3962|3956|3961.6|3955.6|0
1723714920000|2024-08-15 09:42:00|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1723714930000|2024-08-15 09:42:10|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|1
1723714940000|2024-08-15 09:42:20|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1723714970000|2024-08-15 09:42:50|3962|3956|3962|3956|3962|3956|3962|3956|0
1723714990000|2024-08-15 09:43:10|3962.3|3956.3|3961.3|3955.3|3962.3|3956.3|3961.3|3955.3|0
1723715000000|2024-08-15 09:43:20|3961|3955|3961|3955|3961|3955|3961|3955|0
1723715010000|2024-08-15 09:43:30|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1723715020000|2024-08-15 09:43:40|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1723715030000|2024-08-15 09:43:50|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1723715040000|2024-08-15 09:44:00|3961|3955|3960.8|3954.8|3961|3955|3960.8|3954.8|0
1723715050000|2024-08-15 09:44:10|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|0
1723715060000|2024-08-15 09:44:20|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|0
1723715070000|2024-08-15 09:44:30|3961|3955|3961|3955|3961|3955|3961|3955|0
1723715080000|2024-08-15 09:44:40|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|0
1723715090000|2024-08-15 09:44:50|3961|3955|3961|3955|3961|3955|3961|3955|0
1723715100000|2024-08-15 09:45:00|3960.3|3954.3|3960.8|3954.8|3960.8|3954.8|3960.3|3954.3|0
1723715110000|2024-08-15 09:45:10|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|0
1723715120000|2024-08-15 09:45:20|3961.7|3955.7|3966.4|3960.4|3966.4|3960.4|3961.7|3955.7|1
1723715130000|2024-08-15 09:45:30|3966.2|3960.2|3965.9|3959.9|3966.2|3960.2|3965.9|3959.9|0
1723715160000|2024-08-15 09:46:00|3965.3|3959.3|3964.9|3958.9|3965.3|3959.3|3964.9|3958.9|0
1723715180000|2024-08-15 09:46:20|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3963.9|3957.9|0
1723715190000|2024-08-15 09:46:30|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|0
1723715210000|2024-08-15 09:46:50|3965|3959|3965|3959|3965|3959|3965|3959|0
1723715220000|2024-08-15 09:47:00|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1723715240000|2024-08-15 09:47:20|3965.8|3959.8|3966.7|3960.7|3966.7|3960.7|3965.8|3959.8|0
1723715250000|2024-08-15 09:47:30|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1723715260000|2024-08-15 09:47:40|3965.8|3959.8|3966.4|3960.4|3966.4|3960.4|3965.8|3959.8|0
1723715270000|2024-08-15 09:47:50|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|0
1723715280000|2024-08-15 09:48:00|3968.6|3962.6|3968.4|3962.4|3968.6|3962.6|3968.2|3962.2|3
1723715290000|2024-08-15 09:48:10|3968.2|3962.2|3968.2|3962.2|3968.4|3962.4|3968.2|3962.2|0
1723715310000|2024-08-15 09:48:30|3968.4|3962.4|3968.7|3962.7|3968.9|3962.9|3968.4|3962.4|0
1723715320000|2024-08-15 09:48:40|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.7|3962.7|0
1723715330000|2024-08-15 09:48:50|3968.7|3962.7|3968.7|3962.7|3968.9|3962.9|3968.7|3962.7|0
1723715340000|2024-08-15 09:49:00|3968.2|3962.2|3967.9|3961.9|3968.2|3962.2|3967.9|3961.9|0
1723715350000|2024-08-15 09:49:10|3967.2|3961.2|3967.9|3961.9|3967.9|3961.9|3967.2|3961.2|0
1723715370000|2024-08-15 09:49:30|3966.6|3960.6|3967.3|3961.3|3967.3|3961.3|3966.6|3960.6|0
1723715400000|2024-08-15 09:50:00|3967.5|3961.5|3967.6|3961.6|3967.6|3961.6|3967.5|3961.5|0
1723715420000|2024-08-15 09:50:20|3967.3|3961.3|3966.6|3960.6|3967.3|3961.3|3966.6|3960.6|0
1723715430000|2024-08-15 09:50:30|3965|3959|3963.8|3957.8|3965|3959|3963.8|3957.8|1
1723715440000|2024-08-15 09:50:40|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1723715450000|2024-08-15 09:50:50|3963.8|3957.8|3964.9|3958.9|3964.9|3958.9|3963.8|3957.8|2
1723715460000|2024-08-15 09:51:00|3963.9|3957.9|3963.6|3957.6|3964.3|3958.3|3963.6|3957.6|0
1723715510000|2024-08-15 09:51:50|||||||||1
1723715520000|2024-08-15 09:52:00|3963.8|3957.8|3963.3|3957.3|3964.3|3958.3|3963.3|3957.3|0
1723715530000|2024-08-15 09:52:10|3963.1|3957.1|3962.3|3956.3|3963.1|3957.1|3962.3|3956.3|0
1723715560000|2024-08-15 09:52:40|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1723715570000|2024-08-15 09:52:50|3961.1|3955.1|3961.3|3955.3|3961.6|3955.6|3960.3|3954.3|23
1723715580000|2024-08-15 09:53:00|3961.1|3955.1|3959|3953|3961.3|3955.3|3959|3953|1
1723715610000|2024-08-15 09:53:30|3958|3952|3958|3952|3958|3952|3958|3952|0
1723715620000|2024-08-15 09:53:40|3958.1|3952.1|3958|3952|3958.1|3952.1|3958|3952|0
1723715640000|2024-08-15 09:54:00|3957.6|3951.6|3956.6|3950.6|3957.6|3951.6|3955.3|3949.3|4
1723715650000|2024-08-15 09:54:10|3956.3|3950.3|3955.6|3949.6|3956.3|3950.3|3955.3|3949.3|0
1723715660000|2024-08-15 09:54:20|3955.8|3949.8|3955.6|3949.6|3955.8|3949.8|3955.6|3949.6|0
1723715680000|2024-08-15 09:54:40|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1723715690000|2024-08-15 09:54:50|3955.6|3949.6|3954.6|3948.6|3955.6|3949.6|3954.6|3948.6|0
1723715700000|2024-08-15 09:55:00|3954|3948|3951.1|3945.1|3954|3948|3951.1|3945.1|4
1723715710000|2024-08-15 09:55:10|3950.6|3944.6|3950|3944|3950.6|3944.6|3950|3944|1
1723715720000|2024-08-15 09:55:20|3949.8|3943.8|3950|3944|3950|3944|3948.6|3942.6|0
1723715750000|2024-08-15 09:55:50|3950.3|3944.3|3950.5|3944.5|3950.5|3944.5|3950.3|3944.3|0
1723715760000|2024-08-15 09:56:00|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723715770000|2024-08-15 09:56:10|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.4|3944.4|1
1723715800000|2024-08-15 09:56:40|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1723715810000|2024-08-15 09:56:50|3950.6|3944.6|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|0
1723715820000|2024-08-15 09:57:00|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|0
1723715840000|2024-08-15 09:57:20|3950.4|3944.4|3950.3|3944.3|3950.4|3944.4|3950.3|3944.3|0
1723715850000|2024-08-15 09:57:30|3950.6|3944.6|3950.3|3944.3|3950.6|3944.6|3950.3|3944.3|0
1723715880000|2024-08-15 09:58:00|3951.1|3945.1|3949.9|3943.9|3951.3|3945.3|3949.9|3943.9|0
1723715890000|2024-08-15 09:58:10|3949.6|3943.6|3949.1|3943.1|3949.9|3943.9|3949.1|3943.1|1
1723715900000|2024-08-15 09:58:20|3949.6|3943.6|3949.6|3943.6|3949.8|3943.8|3949.6|3943.6|1
1723715910000|2024-08-15 09:58:30|3947.8|3941.8|3943.9|3937.9|3947.8|3941.8|3943.9|3937.9|17
1723715920000|2024-08-15 09:58:40|3944.3|3938.3|3944.9|3938.9|3944.9|3938.9|3944.3|3938.3|10
1723715930000|2024-08-15 09:58:50|3943.4|3937.4|3945.2|3939.2|3945.2|3939.2|3943.4|3937.4|2
1723715940000|2024-08-15 09:59:00|3945.7|3939.7|3945.9|3939.9|3945.9|3939.9|3945.7|3939.7|0
1723715950000|2024-08-15 09:59:10|3946.2|3940.2|3945.9|3939.9|3946.6|3940.6|3945.9|3939.9|0
1723715980000|2024-08-15 09:59:40|3946.9|3940.9|3945.9|3939.9|3946.9|3940.9|3945.7|3939.7|1
1723715990000|2024-08-15 09:59:50|3946.6|3940.6|3945.7|3939.7|3946.6|3940.6|3945.7|3939.7|0
1723716000000|2024-08-15 10:00:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|0
1723716010000|2024-08-15 10:00:10|3945.6|3939.6|3945.4|3939.4|3945.6|3939.6|3945.4|3939.4|0
1723716020000|2024-08-15 10:00:20|3945.6|3939.6|3945.4|3939.4|3945.6|3939.6|3945.4|3939.4|0
1723716040000|2024-08-15 10:00:40|3945.1|3939.1|3945.4|3939.4|3945.4|3939.4|3945.1|3939.1|0
1723716060000|2024-08-15 10:01:00|3946.7|3940.7|3946.1|3940.1|3946.7|3940.7|3946.1|3940.1|0
1723716070000|2024-08-15 10:01:10|3946.9|3940.9|3947.2|3941.2|3947.2|3941.2|3946.9|3940.9|0
1723716080000|2024-08-15 10:01:20|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1723716090000|2024-08-15 10:01:30|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1723716100000|2024-08-15 10:01:40|3946.9|3940.9|3946.4|3940.4|3946.9|3940.9|3946.4|3940.4|0
1723716120000|2024-08-15 10:02:00|3946.1|3940.1|3945.2|3939.2|3946.1|3940.1|3945.2|3939.2|1
1723716170000|2024-08-15 10:02:50|3945.4|3939.4|3944.9|3938.9|3945.4|3939.4|3944.9|3938.9|0
1723716180000|2024-08-15 10:03:00|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|0
1723716190000|2024-08-15 10:03:10|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|0
1723716200000|2024-08-15 10:03:20|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|0
1723716210000|2024-08-15 10:03:30|3944.7|3938.7|3945.2|3939.2|3945.2|3939.2|3944.7|3938.7|0
1723716220000|2024-08-15 10:03:40|3946|3940|3946.5|3940.5|3946.7|3940.7|3946|3940|1
1723716230000|2024-08-15 10:03:50|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.5|3940.5|0
1723716240000|2024-08-15 10:04:00|3946.5|3940.5|3946.7|3940.7|3946.7|3940.7|3946.5|3940.5|0
1723716260000|2024-08-15 10:04:20|3946.9|3940.9|3946.7|3940.7|3946.9|3940.9|3946.5|3940.5|0
1723716270000|2024-08-15 10:04:30|3946.5|3940.5|3946.7|3940.7|3946.7|3940.7|3946.5|3940.5|0
1723716280000|2024-08-15 10:04:40|3946.2|3940.2|3945.5|3939.5|3946.2|3940.2|3945.5|3939.5|1
1723716290000|2024-08-15 10:04:50|3945.7|3939.7|3945.9|3939.9|3945.9|3939.9|3945.7|3939.7|1
1723716300000|2024-08-15 10:05:00|3945.7|3939.7|3945.7|3939.7|3945.9|3939.9|3945.7|3939.7|0
1723716310000|2024-08-15 10:05:10|3944.4|3938.4|3942.9|3936.9|3944.6|3938.6|3942.7|3936.7|0
1723716320000|2024-08-15 10:05:20|3942.7|3936.7|3942.4|3936.4|3942.9|3936.9|3942.4|3936.4|0
1723716340000|2024-08-15 10:05:40|3942.9|3936.9|3942.3|3936.3|3942.9|3936.9|3942.3|3936.3|0
1723716350000|2024-08-15 10:05:50|3942.1|3936.1|3941.9|3935.9|3942.1|3936.1|3941.9|3935.9|0
1723716370000|2024-08-15 10:06:10|3941.7|3935.7|3941.5|3935.5|3941.7|3935.7|3941.2|3935.2|0
1723716380000|2024-08-15 10:06:20|3940.5|3934.5|3940.7|3934.7|3940.7|3934.7|3940.5|3934.5|0
1723716390000|2024-08-15 10:06:30|3940.5|3934.5|3940.5|3934.5|3940.7|3934.7|3940.5|3934.5|0
1723716400000|2024-08-15 10:06:40|3939.9|3933.9|3939.5|3933.5|3939.9|3933.9|3939.2|3933.2|0
1723716410000|2024-08-15 10:06:50|3940|3934|3940|3934|3940|3934|3940|3934|1
1723716420000|2024-08-15 10:07:00|3940.2|3934.2|3941|3935|3941|3935|3940.2|3934.2|2
1723716430000|2024-08-15 10:07:10|3941.5|3935.5|3941.5|3935.5|3941.7|3935.7|3941.2|3935.2|1
1723716440000|2024-08-15 10:07:20|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|1
1723716490000|2024-08-15 10:08:10|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|0
1723716500000|2024-08-15 10:08:20|3944|3938|3943.5|3937.5|3944|3938|3943.2|3937.2|0
1723716520000|2024-08-15 10:08:40|3943.7|3937.7|3944|3938|3944|3938|3943.7|3937.7|0
1723716530000|2024-08-15 10:08:50|3943.8|3937.8|3944|3938|3944|3938|3943.8|3937.8|0
1723716550000|2024-08-15 10:09:10|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|0
1723716560000|2024-08-15 10:09:20|3944.7|3938.7|3945|3939|3945|3939|3944.7|3938.7|0
1723716590000|2024-08-15 10:09:50|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|0
1723716600000|2024-08-15 10:10:00|3944.7|3938.7|3944.5|3938.5|3944.7|3938.7|3944.5|3938.5|0
1723716610000|2024-08-15 10:10:10|3945.2|3939.2|3945|3939|3945.2|3939.2|3945|3939|0
1723716620000|2024-08-15 10:10:20|3945.2|3939.2|3946.5|3940.5|3946.5|3940.5|3945.2|3939.2|0
1723716630000|2024-08-15 10:10:30|3946.7|3940.7|3947|3941|3947|3941|3946.7|3940.7|0
1723716640000|2024-08-15 10:10:40|3946.2|3940.2|3947|3941|3947|3941|3946.2|3940.2|0
1723716670000|2024-08-15 10:11:10|3946.8|3940.8|3948|3942|3948|3942|3946.8|3940.8|1
1723716680000|2024-08-15 10:11:20|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1723716700000|2024-08-15 10:11:40|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1723716730000|2024-08-15 10:12:10|3947.7|3941.7|3948.2|3942.2|3948.2|3942.2|3947.2|3941.2|0
1723716740000|2024-08-15 10:12:20|3948|3942|3947.5|3941.5|3948|3942|3947.5|3941.5|0
1723716780000|2024-08-15 10:13:00|3947.3|3941.3|3947|3941|3947.3|3941.3|3946.5|3940.5|0
1723716800000|2024-08-15 10:13:20|3947.2|3941.2|3947.5|3941.5|3947.5|3941.5|3947.2|3941.2|0
1723716810000|2024-08-15 10:13:30|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1723716830000|2024-08-15 10:13:50|3947|3941|3947|3941|3947|3941|3947|3941|0
1723716850000|2024-08-15 10:14:10|3946.5|3940.5|3944.5|3938.5|3946.5|3940.5|3944.5|3938.5|1
1723716860000|2024-08-15 10:14:20|3944.7|3938.7|3945.5|3939.5|3945.5|3939.5|3944.7|3938.7|0
1723716880000|2024-08-15 10:14:40|3944.8|3938.8|3944.7|3938.7|3944.9|3938.9|3944.7|3938.7|0
1723716890000|2024-08-15 10:14:50|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|0
1723716900000|2024-08-15 10:15:00|3944.2|3938.2|3944.5|3938.5|3944.5|3938.5|3944.2|3938.2|0
1723716910000|2024-08-15 10:15:10|3944.2|3938.2|3944.2|3938.2|3944.5|3938.5|3944.2|3938.2|1
1723716920000|2024-08-15 10:15:20|3944|3938|3944|3938|3944.2|3938.2|3944|3938|0
1723716930000|2024-08-15 10:15:30|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|0
1723716940000|2024-08-15 10:15:40|3944|3938|3944|3938|3944|3938|3944|3938|0
1723716950000|2024-08-15 10:15:50|3943.8|3937.8|3944.5|3938.5|3944.5|3938.5|3943.8|3937.8|1
1723716960000|2024-08-15 10:16:00|3945|3939|3945|3939|3945|3939|3945|3939|0
1723716970000|2024-08-15 10:16:10|3945.2|3939.2|3945.8|3939.8|3946|3940|3945.2|3939.2|0
1723716980000|2024-08-15 10:16:20|3946.2|3940.2|3945.5|3939.5|3946.2|3940.2|3945.5|3939.5|0
1723717030000|2024-08-15 10:17:10|3945|3939|3945.2|3939.2|3945.2|3939.2|3944.8|3938.8|0
1723717060000|2024-08-15 10:17:40|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|0
1723717070000|2024-08-15 10:17:50|3945.7|3939.7|3945.5|3939.5|3945.7|3939.7|3945|3939|0
1723717090000|2024-08-15 10:18:10|3946|3940|3945.8|3939.8|3946|3940|3945.8|3939.8|0
1723717100000|2024-08-15 10:18:20|3946|3940|3946|3940|3946.2|3940.2|3946|3940|0
1723717120000|2024-08-15 10:18:40|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|0
1723717160000|2024-08-15 10:19:20|3946|3940|3945.8|3939.8|3946|3940|3945.8|3939.8|0
1723717170000|2024-08-15 10:19:30|3946.2|3940.2|3945.8|3939.8|3946.2|3940.2|3945.8|3939.8|0
1723717180000|2024-08-15 10:19:40|3946|3940|3946|3940|3946|3940|3946|3940|0
1723717190000|2024-08-15 10:19:50|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|0
1723717200000|2024-08-15 10:20:00|3946|3940|3946|3940|3946|3940|3946|3940|0
1723717210000|2024-08-15 10:20:10|3945.8|3939.8|3945.5|3939.5|3945.8|3939.8|3945.2|3939.2|0
1723717220000|2024-08-15 10:20:20|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3945.4|3939.4|0
1723717230000|2024-08-15 10:20:30|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|0
1723717240000|2024-08-15 10:20:40|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|0
1723717250000|2024-08-15 10:20:50|3945.5|3939.5|3945.7|3939.7|3945.7|3939.7|3945.5|3939.5|0
1723717260000|2024-08-15 10:21:00|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|0
1723717280000|2024-08-15 10:21:20|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|0
1723717300000|2024-08-15 10:21:40|3945.5|3939.5|3944.5|3938.5|3945.5|3939.5|3944.5|3938.5|0
1723717310000|2024-08-15 10:21:50|3944.7|3938.7|3945.2|3939.2|3945.2|3939.2|3944.7|3938.7|0
1723717320000|2024-08-15 10:22:00|3944.8|3938.8|3945.2|3939.2|3945.2|3939.2|3944.8|3938.8|0
1723717350000|2024-08-15 10:22:30|3945|3939|3944.7|3938.7|3945|3939|3944.7|3938.7|0
1723717360000|2024-08-15 10:22:40|3944.5|3938.5|3944.7|3938.7|3944.7|3938.7|3944.2|3938.2|0
1723717370000|2024-08-15 10:22:50|3945|3939|3945|3939|3945|3939|3945|3939|0
1723717390000|2024-08-15 10:23:10|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|0
1723717400000|2024-08-15 10:23:20|3945|3939|3945|3939|3945|3939|3945|3939|0
1723717450000|2024-08-15 10:24:10|3945.2|3939.2|3945.2|3939.2|3945.2|3939.2|3945.2|3939.2|1
1723717460000|2024-08-15 10:24:20|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1723717470000|2024-08-15 10:24:30|3947|3941|3949.5|3943.5|3949.5|3943.5|3946.7|3940.7|0
1723717500000|2024-08-15 10:25:00|3949.3|3943.3|3948.7|3942.7|3949.3|3943.3|3948.7|3942.7|0
1723717510000|2024-08-15 10:25:10|3949.2|3943.2|3949.5|3943.5|3949.5|3943.5|3949.2|3943.2|0
1723717530000|2024-08-15 10:25:30|3949.2|3943.2|3949|3943|3949.2|3943.2|3949|3943|0
1723717540000|2024-08-15 10:25:40|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1723717550000|2024-08-15 10:25:50|3948|3942|3948.2|3942.2|3948.2|3942.2|3947.9|3941.9|1
1723717560000|2024-08-15 10:26:00|3948|3942|3947.9|3941.9|3948|3942|3947.9|3941.9|0
1723717570000|2024-08-15 10:26:10|3947.7|3941.7|3947.9|3941.9|3947.9|3941.9|3947.2|3941.2|0
1723717580000|2024-08-15 10:26:20|3947.7|3941.7|3947.5|3941.5|3947.7|3941.7|3947.5|3941.5|0
1723717590000|2024-08-15 10:26:30|3947.7|3941.7|3947.9|3941.9|3947.9|3941.9|3947.7|3941.7|0
1723717600000|2024-08-15 10:26:40|3947.7|3941.7|3947.9|3941.9|3947.9|3941.9|3947.7|3941.7|0
1723717610000|2024-08-15 10:26:50|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1723717620000|2024-08-15 10:27:00|3947.9|3941.9|3947.5|3941.5|3947.9|3941.9|3947.5|3941.5|0
1723717630000|2024-08-15 10:27:10|3947.2|3941.2|3947.9|3941.9|3947.9|3941.9|3947.2|3941.2|0
1723717650000|2024-08-15 10:27:30|3948.2|3942.2|3947.9|3941.9|3948.2|3942.2|3947.9|3941.9|0
1723717660000|2024-08-15 10:27:40|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1723717680000|2024-08-15 10:28:00|3947.9|3941.9|3946.5|3940.5|3947.9|3941.9|3946.2|3940.2|0
1723717700000|2024-08-15 10:28:20|3946.9|3940.9|3946.5|3940.5|3946.9|3940.9|3946.5|3940.5|0
1723717720000|2024-08-15 10:28:40|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.2|3940.2|0
1723717730000|2024-08-15 10:28:50|3946.5|3940.5|3946.7|3940.7|3946.7|3940.7|3946.5|3940.5|0
1723717740000|2024-08-15 10:29:00|3947.2|3941.2|3946.9|3940.9|3947.2|3941.2|3946.2|3940.2|0
1723717750000|2024-08-15 10:29:10|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3946.9|3940.9|0
1723717760000|2024-08-15 10:29:20|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1723717770000|2024-08-15 10:29:30|3946.4|3940.4|3945.7|3939.7|3946.4|3940.4|3944.9|3938.9|0
1723717780000|2024-08-15 10:29:40|3945.5|3939.5|3946.6|3940.6|3946.9|3940.9|3944.9|3938.9|0
1723717790000|2024-08-15 10:29:50|3946.9|3940.9|3947.2|3941.2|3947.2|3941.2|3946.9|3940.9|0
1723717800000|2024-08-15 10:30:00|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1723717810000|2024-08-15 10:30:10|3947.5|3941.5|3948.5|3942.5|3948.5|3942.5|3947.5|3941.5|0
1723717820000|2024-08-15 10:30:20|3948.3|3942.3|3947.5|3941.5|3948.5|3942.5|3947.5|3941.5|0
1723717830000|2024-08-15 10:30:30|3947.7|3941.7|3947.5|3941.5|3947.8|3941.8|3947.5|3941.5|0
1723717840000|2024-08-15 10:30:40|3947.3|3941.3|3947.2|3941.2|3947.3|3941.3|3947.2|3941.2|0
1723717850000|2024-08-15 10:30:50|3947|3941|3946.5|3940.5|3947|3941|3946.5|3940.5|0
1723717860000|2024-08-15 10:31:00|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1723717870000|2024-08-15 10:31:10|3946.5|3940.5|3945.9|3939.9|3946.5|3940.5|3945.9|3939.9|0
1723717880000|2024-08-15 10:31:20|3945.7|3939.7|3946.2|3940.2|3946.2|3940.2|3945.7|3939.7|0
1723717990000|2024-08-15 10:33:10|3945.7|3939.7|3944.7|3938.7|3945.7|3939.7|3944.7|3938.7|0
1723718010000|2024-08-15 10:33:30|3945|3939|3945.2|3939.2|3945.2|3939.2|3945|3939|0
1723718020000|2024-08-15 10:33:40|3944.7|3938.7|3944.5|3938.5|3944.7|3938.7|3944.5|3938.5|0
1723718040000|2024-08-15 10:34:00|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|0
1723718050000|2024-08-15 10:34:10|3944.5|3938.5|3944.2|3938.2|3944.5|3938.5|3944.2|3938.2|0
1723718060000|2024-08-15 10:34:20|3944|3938|3944.2|3938.2|3944.2|3938.2|3944|3938|0
1723718070000|2024-08-15 10:34:30|3943.7|3937.7|3944|3938|3944|3938|3943.7|3937.7|0
1723718090000|2024-08-15 10:34:50|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|0
1723718120000|2024-08-15 10:35:20|3945.8|3939.8|3945.7|3939.7|3945.8|3939.8|3945.2|3939.2|1
1723718130000|2024-08-15 10:35:30|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|0
1723718190000|2024-08-15 10:36:30|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|1
1723718200000|2024-08-15 10:36:40|3944.3|3938.3|3944.5|3938.5|3944.5|3938.5|3944.3|3938.3|0
1723718210000|2024-08-15 10:36:50|3944.2|3938.2|3944|3938|3944.2|3938.2|3944|3938|0
1723718220000|2024-08-15 10:37:00|3944.2|3938.2|3944.5|3938.5|3944.8|3938.8|3944.2|3938.2|0
1723718310000|2024-08-15 10:38:30|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|0
1723718330000|2024-08-15 10:38:50|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|0
1723718350000|2024-08-15 10:39:10|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|0
1723718360000|2024-08-15 10:39:20|3944.5|3938.5|3944.6|3938.6|3944.6|3938.6|3944.5|3938.5|0
1723718370000|2024-08-15 10:39:30|3945|3939|3945|3939|3945|3939|3945|3939|0
1723718380000|2024-08-15 10:39:40|3944.5|3938.5|3944.5|3938.5|3944.6|3938.6|3944.1|3938.1|0
1723718390000|2024-08-15 10:39:50|3944.6|3938.6|3944.5|3938.5|3944.6|3938.6|3944.5|3938.5|0
1723718400000|2024-08-15 10:40:00|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|0
1723718410000|2024-08-15 10:40:10|3944|3938|3943.6|3937.6|3944|3938|3943.6|3937.6|0
1723718430000|2024-08-15 10:40:30|3944|3938|3943.3|3937.3|3944.1|3938.1|3943.3|3937.3|0
1723718440000|2024-08-15 10:40:40|3943.6|3937.6|3944|3938|3944|3938|3943.6|3937.6|0
1723718450000|2024-08-15 10:40:50|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|24
1723718470000|2024-08-15 10:41:10|3941.2|3935.2|3940.2|3934.2|3941.2|3935.2|3940.2|3934.2|3
1723718490000|2024-08-15 10:41:30|3939.2|3933.2|3938.7|3932.7|3939.2|3933.2|3938.7|3932.7|1
1723718500000|2024-08-15 10:41:40|3939.2|3933.2|3939.7|3933.7|3939.7|3933.7|3939.2|3933.2|1
1723718510000|2024-08-15 10:41:50|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|3939.7|3933.7|0
1723718530000|2024-08-15 10:42:10|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|0
1723718540000|2024-08-15 10:42:20|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|0
1723718560000|2024-08-15 10:42:40|3942.2|3936.2|3942.7|3936.7|3942.7|3936.7|3942.2|3936.2|3
1723718580000|2024-08-15 10:43:00|3942.9|3936.9|3943.2|3937.2|3943.2|3937.2|3942.9|3936.9|0
1723718590000|2024-08-15 10:43:10|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|1
1723718610000|2024-08-15 10:43:30|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|3944.2|3938.2|0
1723718620000|2024-08-15 10:43:40|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|0
1723718630000|2024-08-15 10:43:50|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|1
1723718640000|2024-08-15 10:44:00|3942.7|3936.7|3941.7|3935.7|3942.7|3936.7|3941.7|3935.7|0
1723718660000|2024-08-15 10:44:20|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|3941.2|3935.2|0
1723718700000|2024-08-15 10:45:00|3940.9|3934.9|3941.2|3935.2|3941.2|3935.2|3940.7|3934.7|0
1723718740000|2024-08-15 10:45:40|3941.6|3935.6|3942.2|3936.2|3942.2|3936.2|3941.6|3935.6|0
1723718750000|2024-08-15 10:45:50|3942.7|3936.7|3942.7|3936.7|3942.7|3936.7|3942.7|3936.7|0
1723718770000|2024-08-15 10:46:10|3942.4|3936.4|3942.2|3936.2|3942.4|3936.4|3942.2|3936.2|0
1723718780000|2024-08-15 10:46:20|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|0
1723718790000|2024-08-15 10:46:30|3943|3937|3942.7|3936.7|3943|3937|3942.7|3936.7|0
1723718800000|2024-08-15 10:46:40|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|0
1723718840000|2024-08-15 10:47:20|3942.6|3936.6|3941.7|3935.7|3942.6|3936.6|3941.7|3935.7|0
1723718850000|2024-08-15 10:47:30|3942.2|3936.2|3941.7|3935.7|3942.2|3936.2|3941.7|3935.7|0
1723718860000|2024-08-15 10:47:40|3941.9|3935.9|3942.4|3936.4|3942.4|3936.4|3941.9|3935.9|0
1723718870000|2024-08-15 10:47:50|3942.2|3936.2|3942.2|3936.2|3942.4|3936.4|3941.7|3935.7|0
1723718880000|2024-08-15 10:48:00|3942.4|3936.4|3942.2|3936.2|3942.4|3936.4|3942.2|3936.2|0
1723718900000|2024-08-15 10:48:20|3942|3936|3941.7|3935.7|3942|3936|3941.7|3935.7|0
1723718910000|2024-08-15 10:48:30|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|0
1723718920000|2024-08-15 10:48:40|3942.2|3936.2|3942.4|3936.4|3942.4|3936.4|3942.2|3936.2|0
1723718940000|2024-08-15 10:49:00|3942.5|3936.5|3942.4|3936.4|3942.5|3936.5|3942.4|3936.4|0
1723718950000|2024-08-15 10:49:10|3942.5|3936.5|3943|3937|3943.4|3937.4|3942.5|3936.5|1
1723718960000|2024-08-15 10:49:20|3942.9|3936.9|3943|3937|3943|3937|3942.7|3936.7|0
1723718970000|2024-08-15 10:49:30|3942.9|3936.9|3942.4|3936.4|3942.9|3936.9|3942.4|3936.4|0
1723718990000|2024-08-15 10:49:50|3941.5|3935.5|3941|3935|3941.5|3935.5|3941|3935|0
1723719010000|2024-08-15 10:50:10|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1723719020000|2024-08-15 10:50:20|3941|3935|3941|3935|3941|3935|3941|3935|0
1723719030000|2024-08-15 10:50:30|3940.9|3934.9|3940.9|3934.9|3941|3935|3940.7|3934.7|0
1723719040000|2024-08-15 10:50:40|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|0
1723719060000|2024-08-15 10:51:00|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1723719100000|2024-08-15 10:51:40|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1723719120000|2024-08-15 10:52:00|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1723719140000|2024-08-15 10:52:20|3939|3933|3939|3933|3939|3933|3939|3933|0
1723719150000|2024-08-15 10:52:30|3938.7|3932.7|3938.7|3932.7|3938.7|3932.7|3938.7|3932.7|0
1723719160000|2024-08-15 10:52:40|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1723719170000|2024-08-15 10:52:50|3938.7|3932.7|3939.3|3933.3|3939.3|3933.3|3938.7|3932.7|0
1723719180000|2024-08-15 10:53:00|3939|3933|3939|3933|3939|3933|3939|3933|0
1723719220000|2024-08-15 10:53:40|3939.3|3933.3|3939|3933|3939.3|3933.3|3939|3933|0
1723719240000|2024-08-15 10:54:00|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1723719290000|2024-08-15 10:54:50|3939.5|3933.5|3939.3|3933.3|3939.5|3933.5|3939.3|3933.3|0
1723719300000|2024-08-15 10:55:00|3939|3933|3939|3933|3939|3933|3939|3933|0
1723719310000|2024-08-15 10:55:10|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1723719320000|2024-08-15 10:55:20|3939|3933|3939|3933|3939|3933|3939|3933|0
1723719330000|2024-08-15 10:55:30|3938.7|3932.7|3938.7|3932.7|3939|3933|3938.7|3932.7|0
1723719340000|2024-08-15 10:55:40|3939|3933|3939|3933|3939|3933|3939|3933|0
1723719360000|2024-08-15 10:56:00|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1723719390000|2024-08-15 10:56:30|3939|3933|3939.3|3933.3|3939.3|3933.3|3938.8|3932.8|0
1723719400000|2024-08-15 10:56:40|3939.1|3933.1|3938.8|3932.8|3939.1|3933.1|3938.8|3932.8|0
1723719410000|2024-08-15 10:56:50|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1723719420000|2024-08-15 10:57:00|3939|3933|3939.3|3933.3|3939.3|3933.3|3939|3933|0
1723719450000|2024-08-15 10:57:30|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.3|3933.3|0
1723719460000|2024-08-15 10:57:40|3940|3934|3939.8|3933.8|3940|3934|3939.8|3933.8|0
1723719470000|2024-08-15 10:57:50|3940|3934|3940|3934|3940|3934|3939.8|3933.8|0
1723719490000|2024-08-15 10:58:10|3940.3|3934.3|3942.3|3936.3|3942.5|3936.5|3940.3|3934.3|0
1723719500000|2024-08-15 10:58:20|3942|3936|3942|3936|3942|3936|3942|3936|0
1723719510000|2024-08-15 10:58:30|3941.7|3935.7|3941|3935|3941.7|3935.7|3941|3935|0
1723719550000|2024-08-15 10:59:10|3940.5|3934.5|3939.3|3933.3|3940.5|3934.5|3939.3|3933.3|0
1723719570000|2024-08-15 10:59:30|3939.8|3933.8|3939|3933|3939.8|3933.8|3939|3933|0
1723719580000|2024-08-15 10:59:40|3938.8|3932.8|3938.6|3932.6|3938.8|3932.8|3938.6|3932.6|0
1723719590000|2024-08-15 10:59:50|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1723719600000|2024-08-15 11:00:00|3938.6|3932.6|3938.3|3932.3|3938.6|3932.6|3938.3|3932.3|1
1723719620000|2024-08-15 11:00:20|3939.3|3933.3|3938.6|3932.6|3939.3|3933.3|3938.6|3932.6|0
1723719630000|2024-08-15 11:00:30|3938.8|3932.8|3938.6|3932.6|3938.8|3932.8|3938.6|3932.6|0
1723719650000|2024-08-15 11:00:50|3938.3|3932.3|3939.6|3933.6|3939.6|3933.6|3938.3|3932.3|0
1723719660000|2024-08-15 11:01:00|3939.4|3933.4|3939.1|3933.1|3939.4|3933.4|3939.1|3933.1|0
1723719670000|2024-08-15 11:01:10|3938.9|3932.9|3938.6|3932.6|3938.9|3932.9|3938.6|3932.6|0
1723719730000|2024-08-15 11:02:10|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1723719740000|2024-08-15 11:02:20|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|0
1723719800000|2024-08-15 11:03:20|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1723719810000|2024-08-15 11:03:30|3938.3|3932.3|3938.1|3932.1|3938.3|3932.3|3938.1|3932.1|0
1723719840000|2024-08-15 11:04:00|3938.3|3932.3|3938.1|3932.1|3938.3|3932.3|3938.1|3932.1|0
1723719850000|2024-08-15 11:04:10|3938.3|3932.3|3938|3932|3938.3|3932.3|3937.5|3931.5|1
1723719900000|2024-08-15 11:05:00|3937.8|3931.8|3936.3|3930.3|3937.8|3931.8|3936.3|3930.3|4
1723719910000|2024-08-15 11:05:10|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1723719920000|2024-08-15 11:05:20|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1723719930000|2024-08-15 11:05:30|3936.1|3930.1|3935.8|3929.8|3936.1|3930.1|3935.6|3929.6|0
1723719940000|2024-08-15 11:05:40|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.3|3929.3|0
1723719950000|2024-08-15 11:05:50|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1723719960000|2024-08-15 11:06:00|3934.9|3928.9|3934.3|3928.3|3934.9|3928.9|3934.3|3928.3|0
1723719990000|2024-08-15 11:06:30|3934.5|3928.5|3934.6|3928.6|3935.3|3929.3|3934.1|3928.1|0
1723720000000|2024-08-15 11:06:40|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1723720010000|2024-08-15 11:06:50|3934.6|3928.6|3935.1|3929.1|3935.3|3929.3|3934.6|3928.6|0
1723720020000|2024-08-15 11:07:00|3935.3|3929.3|3935.6|3929.6|3935.6|3929.6|3935.3|3929.3|0
1723720030000|2024-08-15 11:07:10|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1723720040000|2024-08-15 11:07:20|3935.6|3929.6|3935.3|3929.3|3935.6|3929.6|3935.3|3929.3|0
1723720050000|2024-08-15 11:07:30|3935.6|3929.6|3936.3|3930.3|3936.3|3930.3|3935.6|3929.6|0
1723720060000|2024-08-15 11:07:40|3936|3930|3936.6|3930.6|3937|3931|3935.7|3929.7|0
1723720070000|2024-08-15 11:07:50|3936.3|3930.3|3937|3931|3937|3931|3936.3|3930.3|0
1723720080000|2024-08-15 11:08:00|3936.8|3930.8|3938|3932|3938|3932|3936.8|3930.8|0
1723720090000|2024-08-15 11:08:10|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.6|3931.6|0
1723720100000|2024-08-15 11:08:20|3938|3932|3938|3932|3938|3932|3937.8|3931.8|0
1723720110000|2024-08-15 11:08:30|3937.8|3931.8|3938|3932|3938|3932|3937.6|3931.6|0
1723720130000|2024-08-15 11:08:50|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|0
1723720140000|2024-08-15 11:09:00|3938.3|3932.3|3938.8|3932.8|3939.6|3933.6|3938.3|3932.3|0
1723720150000|2024-08-15 11:09:10|3938.6|3932.6|3938.3|3932.3|3938.6|3932.6|3938.3|3932.3|0
1723720160000|2024-08-15 11:09:20|3937.3|3931.3|3937.5|3931.5|3937.7|3931.7|3937.3|3931.3|0
1723720170000|2024-08-15 11:09:30|3937.3|3931.3|3937|3931|3937.3|3931.3|3937|3931|0
1723720190000|2024-08-15 11:09:50|3936.8|3930.8|3936|3930|3936.8|3930.8|3936|3930|0
1723720200000|2024-08-15 11:10:00|3936.3|3930.3|3937|3931|3937|3931|3936.3|3930.3|0
1723720220000|2024-08-15 11:10:20|3938|3932|3937.3|3931.3|3938|3932|3937|3931|0
1723720240000|2024-08-15 11:10:40|3937.5|3931.5|3937.7|3931.7|3937.7|3931.7|3937.3|3931.3|0
1723720250000|2024-08-15 11:10:50|3937.5|3931.5|3937.3|3931.3|3937.5|3931.5|3937.3|3931.3|0
1723720270000|2024-08-15 11:11:10|3937|3931|3937|3931|3937|3931|3936.8|3930.8|0
1723720280000|2024-08-15 11:11:20|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1723720310000|2024-08-15 11:11:50|3936.7|3930.7|3936.5|3930.5|3936.7|3930.7|3936.5|3930.5|0
1723720320000|2024-08-15 11:12:00|3936.3|3930.3|3935|3929|3936.3|3930.3|3935|3929|0
1723720340000|2024-08-15 11:12:20|3934.3|3928.3|3935.3|3929.3|3935.3|3929.3|3934.3|3928.3|0
1723720360000|2024-08-15 11:12:40|3935.7|3929.7|3935|3929|3935.7|3929.7|3935|3929|0
1723720370000|2024-08-15 11:12:50|3935.3|3929.3|3935|3929|3935.3|3929.3|3935|3929|0
1723720380000|2024-08-15 11:13:00|3935.2|3929.2|3935.7|3929.7|3935.7|3929.7|3935.2|3929.2|0
1723720390000|2024-08-15 11:13:10|3935.5|3929.5|3936.4|3930.4|3936.4|3930.4|3935.5|3929.5|1
1723720400000|2024-08-15 11:13:20|3937|3931|3938|3932|3938|3932|3937|3931|0
1723720410000|2024-08-15 11:13:30|3939|3933|3938.8|3932.8|3939.3|3933.3|3938.8|3932.8|0
1723720420000|2024-08-15 11:13:40|3938|3932|3938|3932|3938|3932|3938|3932|0
1723720440000|2024-08-15 11:14:00|3937.7|3931.7|3938|3932|3938|3932|3937.7|3931.7|0
1723720480000|2024-08-15 11:14:40|3937.3|3931.3|3938|3932|3938|3932|3937.3|3931.3|0
1723720500000|2024-08-15 11:15:00|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|0
1723720510000|2024-08-15 11:15:10|3938|3932|3938.3|3932.3|3938.3|3932.3|3938|3932|0
1723720520000|2024-08-15 11:15:20|3938|3932|3938|3932|3938|3932|3938|3932|0
1723720530000|2024-08-15 11:15:30|3938.3|3932.3|3933.2|3927.2|3938.3|3932.3|3933.2|3927.2|6
1723720540000|2024-08-15 11:15:40|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1723720550000|2024-08-15 11:15:50|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|1
1723720560000|2024-08-15 11:16:00|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.6|3927.6|12
1723720570000|2024-08-15 11:16:10|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1723720590000|2024-08-15 11:16:30|3933.3|3927.3|3932.9|3926.9|3933.6|3927.6|3932.9|3926.9|2
1723720610000|2024-08-15 11:16:50|3932.4|3926.4|3932.7|3926.7|3932.7|3926.7|3932.4|3926.4|0
1723720620000|2024-08-15 11:17:00|3932.2|3926.2|3930.2|3924.2|3932.2|3926.2|3930.2|3924.2|3
1723720630000|2024-08-15 11:17:10|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1723720640000|2024-08-15 11:17:20|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1723720650000|2024-08-15 11:17:30|3929.1|3923.1|3928.9|3922.9|3929.1|3923.1|3928.6|3922.6|1
1723720660000|2024-08-15 11:17:40|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1723720670000|2024-08-15 11:17:50|3929.2|3923.2|3928.9|3922.9|3929.2|3923.2|3928.9|3922.9|0
1723720680000|2024-08-15 11:18:00|3929.2|3923.2|3930.2|3924.2|3930.2|3924.2|3929.2|3923.2|0
1723720690000|2024-08-15 11:18:10|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1723720750000|2024-08-15 11:19:10|3931.4|3925.4|3931.6|3925.6|3931.6|3925.6|3931.4|3925.4|0
1723720760000|2024-08-15 11:19:20|3931.9|3925.9|3933.2|3927.2|3933.2|3927.2|3931.9|3925.9|0
1723720770000|2024-08-15 11:19:30|3933.4|3927.4|3933.6|3927.6|3933.6|3927.6|3933.4|3927.4|0
1723720780000|2024-08-15 11:19:40|3933.4|3927.4|3933.2|3927.2|3934.6|3928.6|3933.2|3927.2|1
1723720810000|2024-08-15 11:20:10|3933.6|3927.6|3933.6|3927.6|3934.2|3928.2|3933.6|3927.6|0
1723720840000|2024-08-15 11:20:40|3933.4|3927.4|3932.6|3926.6|3933.4|3927.4|3932.6|3926.6|0
1723720920000|2024-08-15 11:22:00|3932.8|3926.8|3932.6|3926.6|3932.8|3926.8|3932.6|3926.6|0
1723720940000|2024-08-15 11:22:20|3933.1|3927.1|3932.6|3926.6|3933.1|3927.1|3932.6|3926.6|0
1723720950000|2024-08-15 11:22:30|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1723720960000|2024-08-15 11:22:40|3932.6|3926.6|3931.9|3925.9|3932.6|3926.6|3931.6|3925.6|0
1723720970000|2024-08-15 11:22:50|3932.1|3926.1|3932.6|3926.6|3932.9|3926.9|3932.1|3926.1|0
1723720980000|2024-08-15 11:23:00|3932.9|3926.9|3932.9|3926.9|3933.1|3927.1|3932.9|3926.9|0
1723720990000|2024-08-15 11:23:10|3933.1|3927.1|3933.3|3927.3|3933.3|3927.3|3933.1|3927.1|1
1723721030000|2024-08-15 11:23:50|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1723721040000|2024-08-15 11:24:00|3932.3|3926.3|3933.3|3927.3|3933.3|3927.3|3932.3|3926.3|0
1723721050000|2024-08-15 11:24:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1723721080000|2024-08-15 11:24:40|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1723721090000|2024-08-15 11:24:50|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1723721100000|2024-08-15 11:25:00|3933.1|3927.1|3932.9|3926.9|3933.1|3927.1|3932.9|3926.9|0
1723721110000|2024-08-15 11:25:10|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1723721130000|2024-08-15 11:25:30|3932.9|3926.9|3932.6|3926.6|3932.9|3926.9|3932.6|3926.6|0
1723721150000|2024-08-15 11:25:50|3932.4|3926.4|3932.6|3926.6|3932.6|3926.6|3932.4|3926.4|0
1723721160000|2024-08-15 11:26:00|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1723721170000|2024-08-15 11:26:10|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1723721180000|2024-08-15 11:26:20|3932.4|3926.4|3932.6|3926.6|3932.6|3926.6|3932.3|3926.3|0
1723721190000|2024-08-15 11:26:30|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1723721210000|2024-08-15 11:26:50|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1723721230000|2024-08-15 11:27:10|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1723721240000|2024-08-15 11:27:20|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1723721260000|2024-08-15 11:27:40|3932.4|3926.4|3932.6|3926.6|3932.9|3926.9|3932.4|3926.4|0
1723721280000|2024-08-15 11:28:00|3932.9|3926.9|3932.9|3926.9|3933.1|3927.1|3932.9|3926.9|0
1723721290000|2024-08-15 11:28:10|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1723721300000|2024-08-15 11:28:20|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1723721310000|2024-08-15 11:28:30|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1723721320000|2024-08-15 11:28:40|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1723721330000|2024-08-15 11:28:50|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1723721340000|2024-08-15 11:29:00|3932.9|3926.9|3932.8|3926.8|3932.9|3926.9|3932.6|3926.6|0
1723721360000|2024-08-15 11:29:20|3933.1|3927.1|3934.1|3928.1|3934.1|3928.1|3933.1|3927.1|0
1723721370000|2024-08-15 11:29:30|3934.3|3928.3|3934.9|3928.9|3934.9|3928.9|3934.3|3928.3|0
1723721380000|2024-08-15 11:29:40|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1723721390000|2024-08-15 11:29:50|3934.4|3928.4|3934.6|3928.6|3934.6|3928.6|3933.9|3927.9|0
1723721400000|2024-08-15 11:30:00|3934.9|3928.9|3934.6|3928.6|3934.9|3928.9|3934.6|3928.6|0
1723721410000|2024-08-15 11:30:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1723721420000|2024-08-15 11:30:20|3933.9|3927.9|3934.1|3928.1|3934.1|3928.1|3933.6|3927.6|0
1723721440000|2024-08-15 11:30:40|3933.9|3927.9|3932.3|3926.3|3933.9|3927.9|3932.3|3926.3|1
1723721450000|2024-08-15 11:30:50|3932.6|3926.6|3933.1|3927.1|3933.1|3927.1|3932.6|3926.6|0
1723721460000|2024-08-15 11:31:00|3933.3|3927.3|3933.6|3927.6|3933.6|3927.6|3933.3|3927.3|0
1723721470000|2024-08-15 11:31:10|3933.9|3927.9|3933.6|3927.6|3933.9|3927.9|3933.6|3927.6|0
1723721490000|2024-08-15 11:31:30|3933.4|3927.4|3934.1|3928.1|3934.1|3928.1|3933.4|3927.4|1
1723721500000|2024-08-15 11:31:40|3933.9|3927.9|3934.1|3928.1|3934.1|3928.1|3933.6|3927.6|0
1723721510000|2024-08-15 11:31:50|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1723721520000|2024-08-15 11:32:00|3933.6|3927.6|3933.6|3927.6|3933.8|3927.8|3933.6|3927.6|0
1723721530000|2024-08-15 11:32:10|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|0
1723721540000|2024-08-15 11:32:20|3933.9|3927.9|3933.6|3927.6|3933.9|3927.9|3933.6|3927.6|0
1723721550000|2024-08-15 11:32:30|3933.7|3927.7|3934.1|3928.1|3934.1|3928.1|3933.7|3927.7|0
1723721570000|2024-08-15 11:32:50|3933.6|3927.6|3932.6|3926.6|3933.6|3927.6|3932.6|3926.6|0
1723721580000|2024-08-15 11:33:00|3933.1|3927.1|3933.2|3927.2|3933.2|3927.2|3932.9|3926.9|0
1723721590000|2024-08-15 11:33:10|3933.1|3927.1|3932.9|3926.9|3933.2|3927.2|3932.6|3926.6|0
1723721600000|2024-08-15 11:33:20|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1723721610000|2024-08-15 11:33:30|3932.9|3926.9|3932.6|3926.6|3932.9|3926.9|3932.6|3926.6|0
1723721630000|2024-08-15 11:33:50|3932.7|3926.7|3932.6|3926.6|3933.1|3927.1|3932.6|3926.6|0
1723721650000|2024-08-15 11:34:10|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1723721660000|2024-08-15 11:34:20|3932.1|3926.1|3930.9|3924.9|3932.1|3926.1|3930.9|3924.9|0
1723721670000|2024-08-15 11:34:30|3930.6|3924.6|3930.1|3924.1|3930.6|3924.6|3929.6|3923.6|0
1723721680000|2024-08-15 11:34:40|3930.7|3924.7|3930.6|3924.6|3931.2|3925.2|3930.6|3924.6|2
1723721690000|2024-08-15 11:34:50|3930.9|3924.9|3931.1|3925.1|3931.1|3925.1|3930.9|3924.9|0
1723721700000|2024-08-15 11:35:00|3930.9|3924.9|3930.6|3924.6|3930.9|3924.9|3930.2|3924.2|0
1723721710000|2024-08-15 11:35:10|3930.7|3924.7|3931.2|3925.2|3931.2|3925.2|3930.7|3924.7|0
1723721730000|2024-08-15 11:35:30|3931.6|3925.6|3930.7|3924.7|3931.9|3925.9|3930.7|3924.7|0
1723721740000|2024-08-15 11:35:40|3931.2|3925.2|3930.6|3924.6|3931.2|3925.2|3930.6|3924.6|0
1723721750000|2024-08-15 11:35:50|3930.7|3924.7|3930.9|3924.9|3931.1|3925.1|3930.6|3924.6|0
1723721760000|2024-08-15 11:36:00|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1723721770000|2024-08-15 11:36:10|3930.5|3924.5|3930.5|3924.5|3931.2|3925.2|3930.5|3924.5|0
1723721820000|2024-08-15 11:37:00|3930.4|3924.4|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|0
1723721830000|2024-08-15 11:37:10|3931|3925|3930.9|3924.9|3931|3925|3930.9|3924.9|0
1723721860000|2024-08-15 11:37:40|3932.2|3926.2|3932.7|3926.7|3932.7|3926.7|3932.2|3926.2|3
1723721870000|2024-08-15 11:37:50|3933.2|3927.2|3933.5|3927.5|3933.5|3927.5|3933.2|3927.2|0
1723721890000|2024-08-15 11:38:10|3933|3927|3932.5|3926.5|3933|3927|3932.5|3926.5|0
1723721920000|2024-08-15 11:38:40|3933|3927|3932.5|3926.5|3933.2|3927.2|3932.5|3926.5|0
1723721970000|2024-08-15 11:39:30|3932.2|3926.2|3932.5|3926.5|3932.5|3926.5|3931.9|3925.9|0
1723721990000|2024-08-15 11:39:50|3933.5|3927.5|3934.2|3928.2|3934.2|3928.2|3933.5|3927.5|0
1723722010000|2024-08-15 11:40:10|3934.3|3928.3|3934.5|3928.5|3934.5|3928.5|3934.2|3928.2|0
1723722020000|2024-08-15 11:40:20|3934.2|3928.2|3934.3|3928.3|3934.3|3928.3|3934.2|3928.2|0
1723722030000|2024-08-15 11:40:30|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1723722060000|2024-08-15 11:41:00|3934.3|3928.3|3934|3928|3934.3|3928.3|3934|3928|0
1723722070000|2024-08-15 11:41:10|3934.3|3928.3|3934.8|3928.8|3934.8|3928.8|3934.3|3928.3|0
1723722080000|2024-08-15 11:41:20|3934.5|3928.5|3933.5|3927.5|3934.5|3928.5|3933.5|3927.5|0
1723722090000|2024-08-15 11:41:30|3933.3|3927.3|3932.5|3926.5|3933.3|3927.3|3932.5|3926.5|0
1723722110000|2024-08-15 11:41:50|3932|3926|3932.5|3926.5|3932.8|3926.8|3932|3926|0
1723722160000|2024-08-15 11:42:40|3934.2|3928.2|3934|3928|3934.2|3928.2|3933.8|3927.8|6
1723722170000|2024-08-15 11:42:50|3933.8|3927.8|3934|3928|3934.2|3928.2|3933.8|3927.8|0
1723722190000|2024-08-15 11:43:10|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1723722210000|2024-08-15 11:43:30|3933.2|3927.2|3933.5|3927.5|3933.5|3927.5|3933.2|3927.2|0
1723722220000|2024-08-15 11:43:40|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1723722250000|2024-08-15 11:44:10|3932.7|3926.7|3932.2|3926.2|3932.7|3926.7|3932.2|3926.2|1
1723722270000|2024-08-15 11:44:30|3933.2|3927.2|3933.5|3927.5|3933.5|3927.5|3933.2|3927.2|0
1723722290000|2024-08-15 11:44:50|3933.2|3927.2|3933.5|3927.5|3933.5|3927.5|3933.2|3927.2|0
1723722300000|2024-08-15 11:45:00|3933|3927|3932.5|3926.5|3933|3927|3932.5|3926.5|0
1723722310000|2024-08-15 11:45:10|3932|3926|3931.7|3925.7|3932.2|3926.2|3931.7|3925.7|0
1723722320000|2024-08-15 11:45:20|3932|3926|3931.5|3925.5|3932|3926|3931.5|3925.5|0
1723722330000|2024-08-15 11:45:30|3931.3|3925.3|3930.8|3924.8|3931.3|3925.3|3930.8|3924.8|0
1723722340000|2024-08-15 11:45:40|3931|3925|3931.8|3925.8|3931.8|3925.8|3931|3925|1
1723722350000|2024-08-15 11:45:50|3932|3926|3932.5|3926.5|3932.5|3926.5|3932|3926|0
1723722360000|2024-08-15 11:46:00|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1723722370000|2024-08-15 11:46:10|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|0
1723722380000|2024-08-15 11:46:20|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|0
1723722390000|2024-08-15 11:46:30|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|0
1723722410000|2024-08-15 11:46:50|3930.5|3924.5|3930.8|3924.8|3930.8|3924.8|3930.5|3924.5|0
1723722440000|2024-08-15 11:47:20|3930.5|3924.5|3930.8|3924.8|3930.8|3924.8|3930.5|3924.5|0
1723722480000|2024-08-15 11:48:00|3930.6|3924.6|3930.8|3924.8|3930.8|3924.8|3930.6|3924.6|0
1723722520000|2024-08-15 11:48:40|3930.5|3924.5|3930.8|3924.8|3930.8|3924.8|3930.5|3924.5|0
1723722550000|2024-08-15 11:49:10|3930.6|3924.6|3930.8|3924.8|3930.8|3924.8|3930|3924|0
1723722560000|2024-08-15 11:49:20|3930.3|3924.3|3929.8|3923.8|3930.3|3924.3|3929.8|3923.8|1
1723722580000|2024-08-15 11:49:40|3930.6|3924.6|3933.1|3927.1|3933.1|3927.1|3930.6|3924.6|2
1723722610000|2024-08-15 11:50:10|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3
1723722620000|2024-08-15 11:50:20|3934.3|3928.3|3934.5|3928.5|3934.8|3928.8|3934.3|3928.3|0
1723722670000|2024-08-15 11:51:10|3933.8|3927.8|3933.5|3927.5|3934.2|3928.2|3933.5|3927.5|0
1723722700000|2024-08-15 11:51:40|3933.2|3927.2|3933.5|3927.5|3933.5|3927.5|3933.2|3927.2|0
1723722710000|2024-08-15 11:51:50|3934|3928|3933.5|3927.5|3934.2|3928.2|3933.5|3927.5|0
1723722730000|2024-08-15 11:52:10|3934|3928|3934|3928|3934|3928|3934|3928|0
1723722780000|2024-08-15 11:53:00|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.2|3927.2|0
1723722790000|2024-08-15 11:53:10|3933.2|3927.2|3934.6|3928.6|3934.6|3928.6|3933.2|3927.2|8
1723722800000|2024-08-15 11:53:20|3934.3|3928.3|3934.1|3928.1|3934.3|3928.3|3934.1|3928.1|0
1723722820000|2024-08-15 11:53:40|3933.9|3927.9|3935.3|3929.3|3935.6|3929.6|3933.9|3927.9|0
1723722830000|2024-08-15 11:53:50|3935.6|3929.6|3936.1|3930.1|3936.1|3930.1|3935.6|3929.6|0
1723722840000|2024-08-15 11:54:00|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|0
1723722850000|2024-08-15 11:54:10|3936.1|3930.1|3935.9|3929.9|3937.3|3931.3|3935.8|3929.8|0
1723722860000|2024-08-15 11:54:20|3935.6|3929.6|3935.6|3929.6|3935.9|3929.9|3935.6|3929.6|0
1723722870000|2024-08-15 11:54:30|3935.3|3929.3|3934.9|3928.9|3935.6|3929.6|3934.9|3928.9|0
1723722900000|2024-08-15 11:55:00|3934.6|3928.6|3933.9|3927.9|3934.9|3928.9|3933.9|3927.9|0
1723722930000|2024-08-15 11:55:30|3933.6|3927.6|3933.1|3927.1|3933.9|3927.9|3933|3927|2
1723722940000|2024-08-15 11:55:40|3933.3|3927.3|3933.4|3927.4|3933.6|3927.6|3933.1|3927.1|1
1723722950000|2024-08-15 11:55:50|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1723722990000|2024-08-15 11:56:30|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1723723000000|2024-08-15 11:56:40|3932.4|3926.4|3930.2|3924.2|3932.7|3926.7|3930.2|3924.2|12
1723723010000|2024-08-15 11:56:50|3931.2|3925.2|3931.5|3925.5|3931.5|3925.5|3931.2|3925.2|0
1723723020000|2024-08-15 11:57:00|3931.2|3925.2|3933.5|3927.5|3933.5|3927.5|3931.2|3925.2|1
1723723030000|2024-08-15 11:57:10|3933.3|3927.3|3933.5|3927.5|3933.5|3927.5|3933.3|3927.3|0
1723723040000|2024-08-15 11:57:20|3933.3|3927.3|3933.5|3927.5|3933.5|3927.5|3933.3|3927.3|0
1723723050000|2024-08-15 11:57:30|3933.3|3927.3|3933.3|3927.3|3933.5|3927.5|3933.3|3927.3|0
1723723060000|2024-08-15 11:57:40|3933.1|3927.1|3931.5|3925.5|3933.1|3927.1|3931.5|3925.5|0
1723723080000|2024-08-15 11:58:00|3932|3926|3932.2|3926.2|3932.2|3926.2|3932|3926|0
1723723090000|2024-08-15 11:58:10|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1723723100000|2024-08-15 11:58:20|3933.5|3927.5|3933.7|3927.7|3933.9|3927.9|3933.5|3927.5|0
1723723110000|2024-08-15 11:58:30|3933.9|3927.9|3934.2|3928.2|3934.2|3928.2|3933.5|3927.5|0
1723723140000|2024-08-15 11:59:00|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1723723160000|2024-08-15 11:59:20|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1723723170000|2024-08-15 11:59:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1723723180000|2024-08-15 11:59:40|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1723723200000|2024-08-15 12:00:00|3933.6|3927.6|3932.9|3926.9|3933.6|3927.6|3932.9|3926.9|0
1723723220000|2024-08-15 12:00:20|3932.6|3926.6|3932.4|3926.4|3932.6|3926.6|3932.2|3926.2|0
1723723230000|2024-08-15 12:00:30|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1723723250000|2024-08-15 12:00:50|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1723723260000|2024-08-15 12:01:00|3931.6|3925.6|3930.2|3924.2|3931.6|3925.6|3930.2|3924.2|0
1723723280000|2024-08-15 12:01:20|3929.9|3923.9|3929.2|3923.2|3929.9|3923.9|3929.2|3923.2|0
1723723300000|2024-08-15 12:01:40|3928.9|3922.9|3926.9|3920.9|3928.9|3922.9|3926.5|3920.5|0
1723723310000|2024-08-15 12:01:50|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|0
1723723320000|2024-08-15 12:02:00|3926.9|3920.9|3927.7|3921.7|3927.9|3921.9|3926.9|3920.9|0
1723723350000|2024-08-15 12:02:30|3927.9|3921.9|3929.7|3923.7|3930.6|3924.6|3927.7|3921.7|2
1723723360000|2024-08-15 12:02:40|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1723723370000|2024-08-15 12:02:50|3929.7|3923.7|3929.9|3923.9|3929.9|3923.9|3929.7|3923.7|1
1723723380000|2024-08-15 12:03:00|3929.7|3923.7|3929.5|3923.5|3929.7|3923.7|3929.5|3923.5|0
1723723390000|2024-08-15 12:03:10|3929.2|3923.2|3930.7|3924.7|3931.2|3925.2|3929.2|3923.2|0
1723723400000|2024-08-15 12:03:20|3931|3925|3931.2|3925.2|3931.2|3925.2|3931|3925|0
1723723410000|2024-08-15 12:03:30|3931.5|3925.5|3931.2|3925.2|3931.5|3925.5|3931.2|3925.2|0
1723723420000|2024-08-15 12:03:40|3930.7|3924.7|3930.5|3924.5|3930.7|3924.7|3930.5|3924.5|0
1723723430000|2024-08-15 12:03:50|3930.7|3924.7|3930.5|3924.5|3931.2|3925.2|3930.5|3924.5|0
1723723440000|2024-08-15 12:04:00|3930.7|3924.7|3930.5|3924.5|3930.7|3924.7|3930.5|3924.5|0
1723723450000|2024-08-15 12:04:10|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1723723470000|2024-08-15 12:04:30|3931|3925|3931.7|3925.7|3931.7|3925.7|3931|3925|1
1723723480000|2024-08-15 12:04:40|3931.5|3925.5|3932.2|3926.2|3932.2|3926.2|3931.5|3925.5|0
1723723490000|2024-08-15 12:04:50|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1723723500000|2024-08-15 12:05:00|3932.7|3926.7|3932.5|3926.5|3932.9|3926.9|3932.5|3926.5|0
1723723510000|2024-08-15 12:05:10|3932.7|3926.7|3934.5|3928.5|3934.5|3928.5|3932.7|3926.7|0
1723723520000|2024-08-15 12:05:20|3934.7|3928.7|3934.5|3928.5|3934.7|3928.7|3934|3928|0
1723723540000|2024-08-15 12:05:40|3934.3|3928.3|3934.5|3928.5|3934.5|3928.5|3934|3928|1
1723723550000|2024-08-15 12:05:50|3935.2|3929.2|3934.5|3928.5|3935.2|3929.2|3934.5|3928.5|0
1723723560000|2024-08-15 12:06:00|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934|3928|0
1723723570000|2024-08-15 12:06:10|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3933.5|3927.5|0
1723723580000|2024-08-15 12:06:20|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1723723590000|2024-08-15 12:06:30|3933.7|3927.7|3933.9|3927.9|3933.9|3927.9|3933.7|3927.7|0
1723723600000|2024-08-15 12:06:40|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1723723620000|2024-08-15 12:07:00|3933.7|3927.7|3933.5|3927.5|3934.2|3928.2|3933.5|3927.5|0
1723723630000|2024-08-15 12:07:10|3933.9|3927.9|3933.5|3927.5|3933.9|3927.9|3933.5|3927.5|0
1723723640000|2024-08-15 12:07:20|3933.7|3927.7|3933.5|3927.5|3933.7|3927.7|3933.5|3927.5|0
1723723660000|2024-08-15 12:07:40|3933.2|3927.2|3933.2|3927.2|3933.5|3927.5|3933.2|3927.2|0
1723723680000|2024-08-15 12:08:00|3933.5|3927.5|3933.9|3927.9|3934.2|3928.2|3933.5|3927.5|0
1723723700000|2024-08-15 12:08:20|3933.5|3927.5|3933.7|3927.7|3933.7|3927.7|3933.5|3927.5|0
1723723710000|2024-08-15 12:08:30|3933.5|3927.5|3933.5|3927.5|3933.9|3927.9|3933.5|3927.5|0
1723723720000|2024-08-15 12:08:40|3933.7|3927.7|3933.2|3927.2|3933.7|3927.7|3933.2|3927.2|0
1723723740000|2024-08-15 12:09:00|3933|3927|3932.5|3926.5|3933|3927|3932.5|3926.5|0
1723723750000|2024-08-15 12:09:10|3932.2|3926.2|3932.5|3926.5|3933|3927|3932.2|3926.2|0
1723723760000|2024-08-15 12:09:20|3932.8|3926.8|3932.7|3926.7|3932.8|3926.8|3932.5|3926.5|0
1723723780000|2024-08-15 12:09:40|3932.5|3926.5|3932.7|3926.7|3932.7|3926.7|3932.5|3926.5|0
1723723790000|2024-08-15 12:09:50|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1723723800000|2024-08-15 12:10:00|3931.5|3925.5|3931.2|3925.2|3931.5|3925.5|3931.2|3925.2|0
1723723830000|2024-08-15 12:10:30|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1723723840000|2024-08-15 12:10:40|3931.8|3925.8|3931.8|3925.8|3932.2|3926.2|3931.2|3925.2|0
1723723850000|2024-08-15 12:10:50|3932.2|3926.2|3931.7|3925.7|3932.2|3926.2|3931.5|3925.5|0
1723723860000|2024-08-15 12:11:00|3931.2|3925.2|3932.2|3926.2|3932.2|3926.2|3931.2|3925.2|0
1723723870000|2024-08-15 12:11:10|3931.8|3925.8|3927.8|3921.8|3932.2|3926.2|3927.8|3921.8|4
1723723900000|2024-08-15 12:11:40|3928.2|3922.2|3928.5|3922.5|3928.5|3922.5|3928.2|3922.2|0
1723723910000|2024-08-15 12:11:50|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1723723920000|2024-08-15 12:12:00|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|0
1723723930000|2024-08-15 12:12:10|3929.2|3923.2|3928.5|3922.5|3929.3|3923.3|3928.5|3922.5|30
1723723940000|2024-08-15 12:12:20|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928|3922|0
1723723950000|2024-08-15 12:12:30|3928|3922|3928|3922|3928|3922|3928|3922|0
1723723960000|2024-08-15 12:12:40|3929|3923|3930.8|3924.8|3930.8|3924.8|3929|3923|6
1723723970000|2024-08-15 12:12:50|3930.5|3924.5|3930.8|3924.8|3930.8|3924.8|3930.5|3924.5|0
1723723980000|2024-08-15 12:13:00|3930.5|3924.5|3930.8|3924.8|3930.8|3924.8|3930.5|3924.5|0
1723723990000|2024-08-15 12:13:10|3931.1|3925.1|3931.5|3925.5|3931.5|3925.5|3931.1|3925.1|0
1723724000000|2024-08-15 12:13:20|3931|3925|3930.8|3924.8|3931|3925|3930.8|3924.8|0
1723724030000|2024-08-15 12:13:50|3931|3925|3930.5|3924.5|3931.2|3925.2|3929.9|3923.9|12
1723724050000|2024-08-15 12:14:10|3930.7|3924.7|3930.5|3924.5|3930.7|3924.7|3930.5|3924.5|0
1723724060000|2024-08-15 12:14:20|3930.7|3924.7|3930.5|3924.5|3930.7|3924.7|3930.5|3924.5|0
1723724070000|2024-08-15 12:14:30|3930.7|3924.7|3930.5|3924.5|3930.7|3924.7|3930.5|3924.5|0
1723724100000|2024-08-15 12:15:00|3930.8|3924.8|3931.9|3925.9|3932.2|3926.2|3930.8|3924.8|8
1723724110000|2024-08-15 12:15:10|3931.7|3925.7|3930.9|3924.9|3931.7|3925.7|3930.9|3924.9|0
1723724120000|2024-08-15 12:15:20|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1723724130000|2024-08-15 12:15:30|3930.5|3924.5|3928.2|3922.2|3930.5|3924.5|3928.2|3922.2|0
1723724160000|2024-08-15 12:16:00|3927.9|3921.9|3927.7|3921.7|3927.9|3921.9|3927.5|3921.5|0
1723724170000|2024-08-15 12:16:10|3927.5|3921.5|3927.2|3921.2|3927.5|3921.5|3927.2|3921.2|0
1723724180000|2024-08-15 12:16:20|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|0
1723724190000|2024-08-15 12:16:30|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|0
1723724200000|2024-08-15 12:16:40|3926.8|3920.8|3926.5|3920.5|3926.8|3920.8|3926.5|3920.5|0
1723724220000|2024-08-15 12:17:00|3926.7|3920.7|3926.5|3920.5|3926.7|3920.7|3926.5|3920.5|0
1723724230000|2024-08-15 12:17:10|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3926.5|3920.5|0
1723724240000|2024-08-15 12:17:20|3926.5|3920.5|3926.5|3920.5|3926.7|3920.7|3926.5|3920.5|0
1723724250000|2024-08-15 12:17:30|3926.7|3920.7|3926.9|3920.9|3926.9|3920.9|3926.7|3920.7|0
1723724270000|2024-08-15 12:17:50|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|0
1723724280000|2024-08-15 12:18:00|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1723724290000|2024-08-15 12:18:10|3928.5|3922.5|3927.7|3921.7|3928.5|3922.5|3927.7|3921.7|0
1723724300000|2024-08-15 12:18:20|3927.5|3921.5|3926.7|3920.7|3927.5|3921.5|3926.7|3920.7|0
1723724310000|2024-08-15 12:18:30|3926.9|3920.9|3927.5|3921.5|3927.5|3921.5|3926.9|3920.9|0
1723724320000|2024-08-15 12:18:40|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|0
1723724330000|2024-08-15 12:18:50|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.2|3921.2|0
1723724340000|2024-08-15 12:19:00|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|0
1723724350000|2024-08-15 12:19:10|3926.7|3920.7|3926.5|3920.5|3926.7|3920.7|3926.5|3920.5|0
1723724380000|2024-08-15 12:19:40|3926.7|3920.7|3926.5|3920.5|3926.7|3920.7|3926.5|3920.5|0
1723724390000|2024-08-15 12:19:50|3926.7|3920.7|3927.5|3921.5|3927.5|3921.5|3926.7|3920.7|0
1723724400000|2024-08-15 12:20:00|3927.2|3921.2|3930.1|3924.1|3930.1|3924.1|3927.2|3921.2|2
1723724410000|2024-08-15 12:20:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1723724420000|2024-08-15 12:20:20|3930.1|3924.1|3930.3|3924.3|3930.3|3924.3|3930.1|3924.1|0
1723724430000|2024-08-15 12:20:30|3930.1|3924.1|3928.5|3922.5|3930.3|3924.3|3928.5|3922.5|0
1723724440000|2024-08-15 12:20:40|3928.3|3922.3|3928.1|3922.1|3928.3|3922.3|3928.1|3922.1|0
1723724450000|2024-08-15 12:20:50|3927.8|3921.8|3927.5|3921.5|3927.8|3921.8|3927.5|3921.5|0
1723724470000|2024-08-15 12:21:10|3927.1|3921.1|3927.3|3921.3|3927.3|3921.3|3927.1|3921.1|0
1723724480000|2024-08-15 12:21:20|3927.1|3921.1|3926.8|3920.8|3927.1|3921.1|3926.8|3920.8|0
1723724490000|2024-08-15 12:21:30|3927.3|3921.3|3927|3921|3927.3|3921.3|3926.8|3920.8|0
1723724500000|2024-08-15 12:21:40|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|0
1723724510000|2024-08-15 12:21:50|3927|3921|3927|3921|3927.2|3921.2|3926.8|3920.8|0
1723724520000|2024-08-15 12:22:00|3926.8|3920.8|3926.3|3920.3|3926.8|3920.8|3926.1|3920.1|0
1723724530000|2024-08-15 12:22:10|3926.1|3920.1|3927.5|3921.5|3927.5|3921.5|3926.1|3920.1|0
1723724550000|2024-08-15 12:22:30|3927.1|3921.1|3926.8|3920.8|3927.1|3921.1|3926.8|3920.8|0
1723724580000|2024-08-15 12:23:00|3926.5|3920.5|3926.3|3920.3|3926.5|3920.5|3926.3|3920.3|0
1723724590000|2024-08-15 12:23:10|3926.5|3920.5|3926.8|3920.8|3926.8|3920.8|3926.5|3920.5|0
1723724620000|2024-08-15 12:23:40|3927|3921|3927.8|3921.8|3928.1|3922.1|3927|3921|0
1723724630000|2024-08-15 12:23:50|3928|3922|3928.3|3922.3|3928.3|3922.3|3928|3922|0
1723724640000|2024-08-15 12:24:00|3928.6|3922.6|3928.3|3922.3|3928.6|3922.6|3928.3|3922.3|0
1723724660000|2024-08-15 12:24:20|3928.8|3922.8|3928.1|3922.1|3928.8|3922.8|3928.1|3922.1|1
1723724670000|2024-08-15 12:24:30|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|0
1723724690000|2024-08-15 12:24:50|3923.1|3917.1|3924.1|3918.1|3924.1|3918.1|3923.1|3917.1|7
1723724700000|2024-08-15 12:25:00|3924.3|3918.3|3922.9|3916.9|3924.3|3918.3|3922.1|3916.1|30
1723724710000|2024-08-15 12:25:10|3922.1|3916.1|3922.9|3916.9|3922.9|3916.9|3922.1|3916.1|0
1723724720000|2024-08-15 12:25:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1723724730000|2024-08-15 12:25:30|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1723724740000|2024-08-15 12:25:40|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1723724750000|2024-08-15 12:25:50|3923.9|3917.9|3922.3|3916.3|3923.9|3917.9|3922.3|3916.3|0
1723724760000|2024-08-15 12:26:00|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922.1|3916.1|0
1723724770000|2024-08-15 12:26:10|3922.6|3916.6|3923.3|3917.3|3923.6|3917.6|3922.6|3916.6|1
1723724780000|2024-08-15 12:26:20|3923.6|3917.6|3923.8|3917.8|3924.1|3918.1|3923.6|3917.6|0
1723724800000|2024-08-15 12:26:40|3923.4|3917.4|3924.6|3918.6|3924.6|3918.6|3923.4|3917.4|0
1723724810000|2024-08-15 12:26:50|3924.4|3918.4|3925.9|3919.9|3925.9|3919.9|3924.1|3918.1|2
1723724820000|2024-08-15 12:27:00|3925.6|3919.6|3926.7|3920.7|3927.4|3921.4|3925.6|3919.6|3
1723724830000|2024-08-15 12:27:10|3926.9|3920.9|3925.7|3919.7|3926.9|3920.9|3925.7|3919.7|0
1723724840000|2024-08-15 12:27:20|3925.4|3919.4|3925.6|3919.6|3925.6|3919.6|3925.4|3919.4|0
1723724850000|2024-08-15 12:27:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1723724870000|2024-08-15 12:27:50|3925.6|3919.6|3925.8|3919.8|3926.1|3920.1|3925.6|3919.6|0
1723724880000|2024-08-15 12:28:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1723724890000|2024-08-15 12:28:10|3925.9|3919.9|3925|3919|3925.9|3919.9|3925|3919|2
1723724910000|2024-08-15 12:28:30|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|0
1723724930000|2024-08-15 12:28:50|3924.5|3918.5|3923.7|3917.7|3924.5|3918.5|3923.5|3917.5|1
1723724940000|2024-08-15 12:29:00|3923.2|3917.2|3925.5|3919.5|3925.5|3919.5|3923.2|3917.2|4
1723724950000|2024-08-15 12:29:10|3924.3|3918.3|3924|3918|3924.5|3918.5|3924|3918|6
1723724960000|2024-08-15 12:29:20|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1723724970000|2024-08-15 12:29:30|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|5
1723724980000|2024-08-15 12:29:40|3924.8|3918.8|3924.2|3918.2|3925|3919|3924.2|3918.2|1
1723724990000|2024-08-15 12:29:50|||||||||29
1723725010000|2024-08-15 12:30:10|3924.4|3918.4|3925.6|3919.6|3925.9|3919.9|3924.2|3918.2|28
1723725020000|2024-08-15 12:30:20|3924.4|3918.4|3925.6|3919.6|3925.7|3919.7|3924.4|3918.4|3
1723725030000|2024-08-15 12:30:30|3925.9|3919.9|3925.4|3919.4|3926.4|3920.4|3924.9|3918.9|0
1723725040000|2024-08-15 12:30:40|||||||||2
1723725050000|2024-08-15 12:30:50|3925.2|3919.2|3925.4|3919.4|3925.4|3919.4|3923.9|3917.9|1
1723725060000|2024-08-15 12:31:00|3924.4|3918.4|3924.4|3918.4|3925.2|3919.2|3923.6|3917.6|0
1723725070000|2024-08-15 12:31:10|3924.6|3918.6|3925.2|3919.2|3925.4|3919.4|3924.6|3918.6|0
1723725080000|2024-08-15 12:31:20|3925.4|3919.4|3924.2|3918.2|3925.6|3919.6|3924.2|3918.2|0
1723725090000|2024-08-15 12:31:30|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3923.2|3917.2|0
1723725100000|2024-08-15 12:31:40|3923.6|3917.6|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|3
1723725110000|2024-08-15 12:31:50|3925.2|3919.2|3924.6|3918.6|3925.2|3919.2|3924.6|3918.6|4
1723725120000|2024-08-15 12:32:00|3924.2|3918.2|3924.6|3918.6|3924.6|3918.6|3924.2|3918.2|0
1723725130000|2024-08-15 12:32:10|3923.9|3917.9|3923.9|3917.9|3924.2|3918.2|3923.9|3917.9|0
1723725140000|2024-08-15 12:32:20|3923.4|3917.4|3923.2|3917.2|3923.6|3917.6|3923.2|3917.2|0
1723725150000|2024-08-15 12:32:30|3922.9|3916.9|3919.7|3913.7|3922.9|3916.9|3918.6|3912.6|9
1723725160000|2024-08-15 12:32:40|3920.6|3914.6|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|3
1723725170000|2024-08-15 12:32:50|3920.9|3914.9|3921.1|3915.1|3921.1|3915.1|3920.6|3914.6|0
1723725180000|2024-08-15 12:33:00|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1723725190000|2024-08-15 12:33:10|3921.1|3915.1|3920.9|3914.9|3921.1|3915.1|3920.9|3914.9|0
1723725200000|2024-08-15 12:33:20|3920.2|3914.2|3921.1|3915.1|3921.1|3915.1|3920.2|3914.2|0
1723725210000|2024-08-15 12:33:30|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|0
1723725220000|2024-08-15 12:33:40|3921.2|3915.2|3920.9|3914.9|3921.2|3915.2|3920.9|3914.9|1
1723725230000|2024-08-15 12:33:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|0
1723725240000|2024-08-15 12:34:00|3919.6|3913.6|3920.6|3914.6|3920.9|3914.9|3919.6|3913.6|4
1723725250000|2024-08-15 12:34:10|3920.7|3914.7|3921.6|3915.6|3921.6|3915.6|3919.2|3913.2|9
1723725260000|2024-08-15 12:34:20|3921.1|3915.1|3920.9|3914.9|3921.1|3915.1|3920.9|3914.9|0
1723725270000|2024-08-15 12:34:30|3920.5|3914.5|3924.2|3918.2|3924.2|3918.2|3920.5|3914.5|0
1723725280000|2024-08-15 12:34:40|3925.2|3919.2|3923.5|3917.5|3925.2|3919.2|3923.5|3917.5|1
1723725310000|2024-08-15 12:35:10|3923|3917|3923.5|3917.5|3923.5|3917.5|3923|3917|0
1723725320000|2024-08-15 12:35:20|3923.4|3917.4|3924.5|3918.5|3924.5|3918.5|3923.4|3917.4|1
1723725330000|2024-08-15 12:35:30|3924.2|3918.2|3923.9|3917.9|3924.2|3918.2|3923.7|3917.7|0
1723725340000|2024-08-15 12:35:40|3923.4|3917.4|3923.2|3917.2|3923.4|3917.4|3923.2|3917.2|0
1723725360000|2024-08-15 12:36:00|3922.9|3916.9|3922.2|3916.2|3922.9|3916.9|3922.2|3916.2|2
1723725370000|2024-08-15 12:36:10|3922.4|3916.4|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|0
1723725380000|2024-08-15 12:36:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1723725400000|2024-08-15 12:36:40|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.5|3915.5|1
1723725420000|2024-08-15 12:37:00|3922|3916|3922.9|3916.9|3922.9|3916.9|3921.9|3915.9|0
1723725430000|2024-08-15 12:37:10|3923.2|3917.2|3922.9|3916.9|3923.2|3917.2|3922.9|3916.9|0
1723725460000|2024-08-15 12:37:40|3923|3917|3923.5|3917.5|3923.9|3917.9|3923|3917|0
1723725480000|2024-08-15 12:38:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1723725490000|2024-08-15 12:38:10|3923.7|3917.7|3922.8|3916.8|3923.7|3917.7|3922.8|3916.8|0
1723725500000|2024-08-15 12:38:20|3922.3|3916.3|3922.8|3916.8|3922.8|3916.8|3922.3|3916.3|0
1723725510000|2024-08-15 12:38:30|3923.2|3917.2|3923.2|3917.2|3923.5|3917.5|3923.2|3917.2|0
1723725530000|2024-08-15 12:38:50|3922.8|3916.8|3919.7|3913.7|3922.8|3916.8|3919.7|3913.7|2
1723725550000|2024-08-15 12:39:10|3919.8|3913.8|3921.2|3915.2|3921.2|3915.2|3919.8|3913.8|0
1723725570000|2024-08-15 12:39:30|3921|3915|3921|3915|3921|3915|3921|3915|1
1723725590000|2024-08-15 12:39:50|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1723725600000|2024-08-15 12:40:00|3920.8|3914.8|3920.2|3914.2|3920.8|3914.8|3919.8|3913.8|1
1723725610000|2024-08-15 12:40:10|3919.7|3913.7|3919.5|3913.5|3919.8|3913.8|3919.5|3913.5|0
1723725620000|2024-08-15 12:40:20|3919.2|3913.2|3918|3912|3919.2|3913.2|3918|3912|1
1723725630000|2024-08-15 12:40:30|3918.3|3912.3|3919|3913|3919|3913|3918.3|3912.3|2
1723725640000|2024-08-15 12:40:40|3918.8|3912.8|3919.8|3913.8|3920|3914|3918.8|3912.8|3
1723725650000|2024-08-15 12:40:50|3920.2|3914.2|3920.5|3914.5|3920.5|3914.5|3920.2|3914.2|0
1723725660000|2024-08-15 12:41:00|3920.3|3914.3|3920.2|3914.2|3920.3|3914.3|3919.8|3913.8|0
1723725670000|2024-08-15 12:41:10|3920|3914|3918.5|3912.5|3920|3914|3918.3|3912.3|0
1723725680000|2024-08-15 12:41:20|3918|3912|3918.3|3912.3|3918.5|3912.5|3918|3912|0
1723725690000|2024-08-15 12:41:30|3918|3912|3917.8|3911.8|3918|3912|3917.8|3911.8|3
1723725700000|2024-08-15 12:41:40|3918|3912|3918|3912|3918|3912|3918|3912|0
1723725710000|2024-08-15 12:41:50|3917.8|3911.8|3916.8|3910.8|3917.8|3911.8|3916.8|3910.8|2
1723725720000|2024-08-15 12:42:00|3916.5|3910.5|3914.2|3908.2|3916.8|3910.8|3914|3908|19
1723725730000|2024-08-15 12:42:10|3914|3908|3914.2|3908.2|3914.2|3908.2|3913|3907|2
1723725740000|2024-08-15 12:42:20|3914|3908|3914|3908|3914|3908|3914|3908|2
1723725750000|2024-08-15 12:42:30|3913.8|3907.8|3913.8|3907.8|3914|3908|3913.8|3907.8|2
1723725760000|2024-08-15 12:42:40|3913.5|3907.5|3914.6|3908.6|3914.6|3908.6|3913.5|3907.5|7
1723725770000|2024-08-15 12:42:50|3915|3909|3914.8|3908.8|3915|3909|3914.8|3908.8|8
1723725780000|2024-08-15 12:43:00|3914.3|3908.3|3915.3|3909.3|3915.3|3909.3|3914.3|3908.3|1
1723725790000|2024-08-15 12:43:10|3915.1|3909.1|3915.8|3909.8|3916|3910|3914.8|3908.8|17
1723725800000|2024-08-15 12:43:20|3915.6|3909.6|3915.3|3909.3|3915.6|3909.6|3915.1|3909.1|0
1723725810000|2024-08-15 12:43:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1723725820000|2024-08-15 12:43:40|3915.5|3909.5|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|1
1723725830000|2024-08-15 12:43:50|3915.3|3909.3|3914.3|3908.3|3915.5|3909.5|3914.1|3908.1|2
1723725840000|2024-08-15 12:44:00|3914.8|3908.8|3914|3908|3914.8|3908.8|3913.8|3907.8|1
1723725850000|2024-08-15 12:44:10|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1723725870000|2024-08-15 12:44:30|3913|3907|3914.3|3908.3|3914.3|3908.3|3913|3907|1
1723725880000|2024-08-15 12:44:40|3914.5|3908.5|3913.8|3907.8|3914.5|3908.5|3913.3|3907.3|2
1723725890000|2024-08-15 12:44:50|3913.5|3907.5|3914|3908|3914|3908|3913.5|3907.5|1
1723728600000|2024-08-15 13:30:00|3921.5|3915.5|3915.7|3909.7|3922.7|3916.7|3915.7|3909.7|68
1723728610000|2024-08-15 13:30:10|3914.9|3908.9|3915.9|3909.9|3917|3911|3914.9|3908.9|7
1723728620000|2024-08-15 13:30:20|3917|3911|3922.6|3916.6|3923.2|3917.2|3917|3911|44
1723728630000|2024-08-15 13:30:30|3923.1|3917.1|3924.9|3918.9|3925.4|3919.4|3923.1|3917.1|3
1723728640000|2024-08-15 13:30:40|3925.4|3919.4|3927.8|3921.8|3927.8|3921.8|3925.2|3919.2|35
1723728650000|2024-08-15 13:30:50|3927.6|3921.6|3930.3|3924.3|3930.3|3924.3|3927.6|3921.6|7
1723728660000|2024-08-15 13:31:00|3930.6|3924.6|3932.6|3926.6|3933.3|3927.3|3929.6|3923.6|13
1723728670000|2024-08-15 13:31:10|3932.9|3926.9|3931.7|3925.7|3934.6|3928.6|3931.7|3925.7|15
1723728680000|2024-08-15 13:31:20|3932|3926|3934.7|3928.7|3936.9|3930.9|3932|3926|6
1723728690000|2024-08-15 13:31:30|3934.5|3928.5|3936|3930|3936|3930|3932|3926|6
1723728700000|2024-08-15 13:31:40|3935.3|3929.3|3932.9|3926.9|3937.9|3931.9|3932.7|3926.7|56
1723728710000|2024-08-15 13:31:50|3933.9|3927.9|3936.7|3930.7|3936.7|3930.7|3933.2|3927.2|8
1723728720000|2024-08-15 13:32:00|3937|3931|3925.1|3919.1|3937|3931|3924.9|3918.9|82
1723728730000|2024-08-15 13:32:10|3925.9|3919.9|3923.7|3917.7|3927.7|3921.7|3923.7|3917.7|48
1723728740000|2024-08-15 13:32:20|3923.5|3917.5|3926.8|3920.8|3928.5|3922.5|3922.9|3916.9|13
1723728750000|2024-08-15 13:32:30|3926.6|3920.6|3925.4|3919.4|3929.1|3923.1|3925.4|3919.4|18
1723728760000|2024-08-15 13:32:40|3925.8|3919.8|3926.1|3920.1|3926.9|3920.9|3925.4|3919.4|1
1723728770000|2024-08-15 13:32:50|3926.4|3920.4|3922.7|3916.7|3926.7|3920.7|3922.7|3916.7|3
1723728780000|2024-08-15 13:33:00|3923.4|3917.4|3925.7|3919.7|3926.7|3920.7|3923.4|3917.4|1
1723728790000|2024-08-15 13:33:10|3925.1|3919.1|3925.7|3919.7|3925.7|3919.7|3925.1|3919.1|1
1723728800000|2024-08-15 13:33:20|3926.7|3920.7|3927.7|3921.7|3929|3923|3926.7|3920.7|4
1723728810000|2024-08-15 13:33:30|3926.7|3920.7|3926|3920|3926.7|3920.7|3924.3|3918.3|16
1723728820000|2024-08-15 13:33:40|3926.3|3920.3|3927.7|3921.7|3927.7|3921.7|3926.3|3920.3|2
1723728830000|2024-08-15 13:33:50|3928.3|3922.3|3932.3|3926.3|3932.3|3926.3|3928.3|3922.3|7
1723728840000|2024-08-15 13:34:00|3932.5|3926.5|3936.3|3930.3|3936.3|3930.3|3931.5|3925.5|3
1723728850000|2024-08-15 13:34:10|3936.5|3930.5|3938|3932|3938.7|3932.7|3936.5|3930.5|12
1723728860000|2024-08-15 13:34:20|3937.3|3931.3|3939|3933|3939.5|3933.5|3937.3|3931.3|14
1723728870000|2024-08-15 13:34:30|3938.6|3932.6|3938.6|3932.6|3938.8|3932.8|3937.6|3931.6|2
1723728880000|2024-08-15 13:34:40|3938.3|3932.3|3940.1|3934.1|3942|3936|3938.3|3932.3|9
1723728890000|2024-08-15 13:34:50|3940.3|3934.3|3941.3|3935.3|3942.3|3936.3|3940.3|3934.3|3
1723728900000|2024-08-15 13:35:00|3940|3934|3943.9|3937.9|3943.9|3937.9|3940|3934|15
1723728910000|2024-08-15 13:35:10|3943.3|3937.3|3943.9|3937.9|3946.1|3940.1|3943.3|3937.3|7
1723728920000|2024-08-15 13:35:20|3944.6|3938.6|3944.3|3938.3|3945.6|3939.6|3943.5|3937.5|8
1723728930000|2024-08-15 13:35:30|3940.3|3934.3|3942.3|3936.3|3942.6|3936.6|3940.3|3934.3|10
1723728940000|2024-08-15 13:35:40|3941.9|3935.9|3942.6|3936.6|3943.3|3937.3|3941.9|3935.9|13
1723728950000|2024-08-15 13:35:50|3942.3|3936.3|3941.3|3935.3|3942.3|3936.3|3939.9|3933.9|1
1723728960000|2024-08-15 13:36:00|3941.9|3935.9|3943.9|3937.9|3944.3|3938.3|3941.9|3935.9|4
1723728970000|2024-08-15 13:36:10|3944.3|3938.3|3942.9|3936.9|3944.3|3938.3|3942.6|3936.6|8
1723728980000|2024-08-15 13:36:20|3943.3|3937.3|3935.6|3929.6|3943.9|3937.9|3935.6|3929.6|90
1723728990000|2024-08-15 13:36:30|3934.8|3928.8|3933.6|3927.6|3934.8|3928.8|3932.6|3926.6|4
1723729000000|2024-08-15 13:36:40|3934.1|3928.1|3930.6|3924.6|3934.1|3928.1|3930.6|3924.6|8
1723729010000|2024-08-15 13:36:50|3930.4|3924.4|3932.8|3926.8|3932.8|3926.8|3930.1|3924.1|29
1723729020000|2024-08-15 13:37:00|3932.9|3926.9|3931.8|3925.8|3933.3|3927.3|3931.6|3925.6|3
1723729030000|2024-08-15 13:37:10|3931.9|3925.9|3933.6|3927.6|3933.9|3927.9|3931.9|3925.9|1
1723729040000|2024-08-15 13:37:20|3934.3|3928.3|3933.6|3927.6|3934.3|3928.3|3932.8|3926.8|6
1723729050000|2024-08-15 13:37:30|3933.4|3927.4|3933.6|3927.6|3933.6|3927.6|3933.4|3927.4|12
1723729060000|2024-08-15 13:37:40|3933.4|3927.4|3933.9|3927.9|3933.9|3927.9|3933.2|3927.2|21
1723729070000|2024-08-15 13:37:50|3935.2|3929.2|3937.2|3931.2|3937.2|3931.2|3935.2|3929.2|5
1723729080000|2024-08-15 13:38:00|3936.5|3930.5|3940.5|3934.5|3940.5|3934.5|3936.5|3930.5|2
1723729090000|2024-08-15 13:38:10|3940.2|3934.2|3940.5|3934.5|3941|3935|3940|3934|2
1723729100000|2024-08-15 13:38:20|3941|3935|3940.2|3934.2|3942|3936|3940|3934|2
1723729110000|2024-08-15 13:38:30|3940.5|3934.5|3940.8|3934.8|3940.8|3934.8|3940.3|3934.3|4
1723729120000|2024-08-15 13:38:40|3940.3|3934.3|3939.5|3933.5|3940.8|3934.8|3939.1|3933.1|2
1723729130000|2024-08-15 13:38:50|3939.2|3933.2|3939.5|3933.5|3940|3934|3937.8|3931.8|2
1723729140000|2024-08-15 13:39:00|3938.2|3932.2|3935.5|3929.5|3939|3933|3935.5|3929.5|2
1723729150000|2024-08-15 13:39:10|3935.9|3929.9|3938.6|3932.6|3939.2|3933.2|3935.9|3929.9|30
1723729160000|2024-08-15 13:39:20|3938.4|3932.4|3934.2|3928.2|3938.6|3932.6|3934.2|3928.2|6
1723729170000|2024-08-15 13:39:30|3935.2|3929.2|3936|3930|3936.2|3930.2|3935.2|3929.2|4
1723729180000|2024-08-15 13:39:40|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|3934.8|3928.8|7
1723729190000|2024-08-15 13:39:50|3934.8|3928.8|3935.8|3929.8|3935.8|3929.8|3934.8|3928.8|3
1723729200000|2024-08-15 13:40:00|3936.6|3930.6|3942.1|3936.1|3942.8|3936.8|3936.6|3930.6|7
1723729210000|2024-08-15 13:40:10|3942.5|3936.5|3937.8|3931.8|3942.5|3936.5|3937.8|3931.8|9
1723729220000|2024-08-15 13:40:20|3938.3|3932.3|3938.5|3932.5|3938.5|3932.5|3937.8|3931.8|2
1723729230000|2024-08-15 13:40:30|3938.1|3932.1|3938.8|3932.8|3938.8|3932.8|3935.6|3929.6|74
1723729240000|2024-08-15 13:40:40|3939.8|3933.8|3938.4|3932.4|3939.8|3933.8|3937.6|3931.6|5
1723729250000|2024-08-15 13:40:50|3938.6|3932.6|3936.8|3930.8|3940.4|3934.4|3935.8|3929.8|8
1723729260000|2024-08-15 13:41:00|3937.1|3931.1|3937.4|3931.4|3937.8|3931.8|3937.1|3931.1|8
1723729270000|2024-08-15 13:41:10|3937.2|3931.2|3938.4|3932.4|3938.4|3932.4|3935.4|3929.4|5
1723729280000|2024-08-15 13:41:20|3938.2|3932.2|3939.4|3933.4|3939.6|3933.6|3937.4|3931.4|6
1723729290000|2024-08-15 13:41:30|3939.2|3933.2|3938.4|3932.4|3939.4|3933.4|3938.4|3932.4|19
1723729300000|2024-08-15 13:41:40|3937.4|3931.4|3940.4|3934.4|3940.4|3934.4|3937.2|3931.2|14
1723729310000|2024-08-15 13:41:50|3941.2|3935.2|3939.4|3933.4|3942.2|3936.2|3939.4|3933.4|12
1723729320000|2024-08-15 13:42:00|3939.7|3933.7|3937.7|3931.7|3939.7|3933.7|3937.7|3931.7|60
1723729330000|2024-08-15 13:42:10|3937.4|3931.4|3938|3932|3938.4|3932.4|3937.2|3931.2|11
1723729340000|2024-08-15 13:42:20|3938.4|3932.4|3939|3933|3939|3933|3938|3932|6
1723729350000|2024-08-15 13:42:30|3940|3934|3941|3935|3942|3936|3940|3934|24
1723729360000|2024-08-15 13:42:40|3941.2|3935.2|3939.7|3933.7|3941.4|3935.4|3939.7|3933.7|8
1723729370000|2024-08-15 13:42:50|3939.4|3933.4|3939.2|3933.2|3940.2|3934.2|3939.2|3933.2|12
1723729380000|2024-08-15 13:43:00|3939.8|3933.8|3940.2|3934.2|3940.8|3934.8|3939|3933|55
1723729390000|2024-08-15 13:43:10|3940.5|3934.5|3940|3934|3943.8|3937.8|3940|3934|26
1723729400000|2024-08-15 13:43:20|3940.2|3934.2|3940|3934|3941.2|3935.2|3940|3934|12
1723729410000|2024-08-15 13:43:30|3939.5|3933.5|3939.2|3933.2|3940.9|3934.9|3939.2|3933.2|26
1723729420000|2024-08-15 13:43:40|3939|3933|3939|3933|3939.7|3933.7|3938.2|3932.2|8
1723729430000|2024-08-15 13:43:50|3939.2|3933.2|3939.9|3933.9|3939.9|3933.9|3939|3933|2
1723729440000|2024-08-15 13:44:00|3939.7|3933.7|3941.4|3935.4|3941.4|3935.4|3939.7|3933.7|11
1723729450000|2024-08-15 13:44:10|3940.4|3934.4|3938.4|3932.4|3940.4|3934.4|3938.4|3932.4|5
1723729460000|2024-08-15 13:44:20|3938.2|3932.2|3937.2|3931.2|3938.2|3932.2|3937.2|3931.2|9
1723729470000|2024-08-15 13:44:30|3937.7|3931.7|3939.2|3933.2|3939.2|3933.2|3937.7|3931.7|3
1723729480000|2024-08-15 13:44:40|3938.5|3932.5|3936.7|3930.7|3939|3933|3936|3930|31
1723729490000|2024-08-15 13:44:50|3936.2|3930.2|3939.4|3933.4|3940.2|3934.2|3935.8|3929.8|5
1723729500000|2024-08-15 13:45:00|3940.1|3934.1|3940.4|3934.4|3942.1|3936.1|3940.1|3934.1|22
1723729510000|2024-08-15 13:45:10|3940.7|3934.7|3942.4|3936.4|3943.2|3937.2|3940.7|3934.7|26
1723729520000|2024-08-15 13:45:20|3942|3936|3939.6|3933.6|3942|3936|3939.6|3933.6|5
1723729530000|2024-08-15 13:45:30|3940.1|3934.1|3944.5|3938.5|3944.5|3938.5|3939.6|3933.6|8
1723729540000|2024-08-15 13:45:40|3945|3939|3943.4|3937.4|3946.2|3940.2|3943.4|3937.4|15
1723729550000|2024-08-15 13:45:50|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3942.2|3936.2|2
1723729560000|2024-08-15 13:46:00|3943|3937|3945|3939|3945|3939|3942.5|3936.5|7
1723729570000|2024-08-15 13:46:10|3945.5|3939.5|3946.8|3940.8|3947|3941|3945.2|3939.2|24
1723729580000|2024-08-15 13:46:20|3947|3941|3947|3941|3948|3942|3946.8|3940.8|24
1723729590000|2024-08-15 13:46:30|3946.8|3940.8|3948.5|3942.5|3948.6|3942.6|3946.8|3940.8|16
1723729600000|2024-08-15 13:46:40|3947.5|3941.5|3947.6|3941.6|3948.6|3942.6|3947.5|3941.5|19
1723729610000|2024-08-15 13:46:50|3948.3|3942.3|3946.6|3940.6|3948.6|3942.6|3946.6|3940.6|8
1723729620000|2024-08-15 13:47:00|3947.5|3941.5|3948.6|3942.6|3949|3943|3947.5|3941.5|3
1723729630000|2024-08-15 13:47:10|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3948.6|3942.6|2
1723729640000|2024-08-15 13:47:20|3949.8|3943.8|3950.6|3944.6|3951.5|3945.5|3949.6|3943.6|4
1723729650000|2024-08-15 13:47:30|3950.3|3944.3|3951.5|3945.5|3951.5|3945.5|3950.3|3944.3|3
1723729660000|2024-08-15 13:47:40|3950.6|3944.6|3950.9|3944.9|3951.1|3945.1|3949.4|3943.4|10
1723729670000|2024-08-15 13:47:50|3951.6|3945.6|3952.6|3946.6|3952.6|3946.6|3951.6|3945.6|2
1723729680000|2024-08-15 13:48:00|3951.9|3945.9|3953.3|3947.3|3954.6|3948.6|3951.9|3945.9|21
1723729690000|2024-08-15 13:48:10|3952.9|3946.9|3950.1|3944.1|3953.6|3947.6|3949.8|3943.8|2
1723729700000|2024-08-15 13:48:20|3950.4|3944.4|3952.6|3946.6|3952.6|3946.6|3950.1|3944.1|3
1723729710000|2024-08-15 13:48:30|3951.1|3945.1|3951.6|3945.6|3952.4|3946.4|3951.1|3945.1|11
1723729720000|2024-08-15 13:48:40|3951.4|3945.4|3953.8|3947.8|3953.8|3947.8|3951.4|3945.4|101
1723729730000|2024-08-15 13:48:50|3953.4|3947.4|3953.3|3947.3|3953.8|3947.8|3952.1|3946.1|93
1723729740000|2024-08-15 13:49:00|3952.3|3946.3|3953.3|3947.3|3953.8|3947.8|3952.3|3946.3|10
1723729750000|2024-08-15 13:49:10|3953.8|3947.8|3954.3|3948.3|3954.6|3948.6|3953.8|3947.8|3
1723729760000|2024-08-15 13:49:20|3954.4|3948.4|3958.9|3952.9|3959.8|3953.8|3954.4|3948.4|15
1723729770000|2024-08-15 13:49:30|3958.3|3952.3|3957.6|3951.6|3959.1|3953.1|3955.9|3949.9|57
1723729780000|2024-08-15 13:49:40|3957.1|3951.1|3956.4|3950.4|3958.7|3952.7|3956.1|3950.1|15
1723729790000|2024-08-15 13:49:50|3956.1|3950.1|3956.6|3950.6|3957.1|3951.1|3954.9|3948.9|43
1723729800000|2024-08-15 13:50:00|3956.3|3950.3|3957.6|3951.6|3957.9|3951.9|3956.3|3950.3|7
1723729810000|2024-08-15 13:50:10|3957.4|3951.4|3959.1|3953.1|3960.1|3954.1|3957.4|3951.4|25
1723729820000|2024-08-15 13:50:20|3959.6|3953.6|3959.1|3953.1|3959.6|3953.6|3958.4|3952.4|7
1723729830000|2024-08-15 13:50:30|3960.1|3954.1|3960.7|3954.7|3961.1|3955.1|3959.9|3953.9|10
1723729840000|2024-08-15 13:50:40|3959.1|3953.1|3959.1|3953.1|3960.4|3954.4|3958.9|3952.9|6
1723729850000|2024-08-15 13:50:50|3959.7|3953.7|3959.9|3953.9|3960.1|3954.1|3959.7|3953.7|5
1723729860000|2024-08-15 13:51:00|3959.7|3953.7|3959.4|3953.4|3960.1|3954.1|3959.4|3953.4|10
1723729870000|2024-08-15 13:51:10|3959.1|3953.1|3960.1|3954.1|3960.1|3954.1|3959.1|3953.1|19
1723729880000|2024-08-15 13:51:20|3959.9|3953.9|3960.1|3954.1|3960.1|3954.1|3959.9|3953.9|3
1723729890000|2024-08-15 13:51:30|3959.9|3953.9|3959.6|3953.6|3959.9|3953.9|3959.1|3953.1|10
1723729900000|2024-08-15 13:51:40|3960.8|3954.8|3965|3959|3965|3959|3960.8|3954.8|27
1723729910000|2024-08-15 13:51:50|3965.7|3959.7|3966.2|3960.2|3966.7|3960.7|3965.5|3959.5|1
1723729920000|2024-08-15 13:52:00|3967|3961|3965.5|3959.5|3968.8|3962.8|3965.2|3959.2|21
1723729930000|2024-08-15 13:52:10|3965.3|3959.3|3964|3958|3966.2|3960.2|3963.7|3957.7|41
1723729940000|2024-08-15 13:52:20|3964.8|3958.8|3966.8|3960.8|3966.8|3960.8|3964.3|3958.3|23
1723729950000|2024-08-15 13:52:30|3967|3961|3966.8|3960.8|3967|3961|3966.8|3960.8|3
1723729960000|2024-08-15 13:52:40|3966.6|3960.6|3963.6|3957.6|3967.7|3961.7|3963.6|3957.6|61
1723729970000|2024-08-15 13:52:50|3965.4|3959.4|3965.2|3959.2|3965.9|3959.9|3964.6|3958.6|2
1723729980000|2024-08-15 13:53:00|3965.4|3959.4|3965.2|3959.2|3966.6|3960.6|3964.9|3958.9|9
1723729990000|2024-08-15 13:53:10|3965.4|3959.4|3964.6|3958.6|3965.4|3959.4|3963.4|3957.4|4
1723730000000|2024-08-15 13:53:20|3964.9|3958.9|3965.6|3959.6|3965.6|3959.6|3964.9|3958.9|2
1723730010000|2024-08-15 13:53:30|3965|3959|3965.6|3959.6|3965.8|3959.8|3964.6|3958.6|4
1723730020000|2024-08-15 13:53:40|3965.1|3959.1|3964.8|3958.8|3965.4|3959.4|3964.8|3958.8|2
1723730030000|2024-08-15 13:53:50|3963.4|3957.4|3961.6|3955.6|3963.4|3957.4|3961.4|3955.4|11
1723730040000|2024-08-15 13:54:00|3961.1|3955.1|3959.1|3953.1|3961.4|3955.4|3959.1|3953.1|3
1723730050000|2024-08-15 13:54:10|3958.8|3952.8|3960.4|3954.4|3960.6|3954.6|3957.8|3951.8|7
1723730060000|2024-08-15 13:54:20|3959.9|3953.9|3959.4|3953.4|3960.6|3954.6|3959.4|3953.4|1
1723730070000|2024-08-15 13:54:30|3959.2|3953.2|3959.2|3953.2|3959.4|3953.4|3958.4|3952.4|3
1723730080000|2024-08-15 13:54:40|||||||||1
1723730090000|2024-08-15 13:54:50|3958.4|3952.4|3958.1|3952.1|3959.2|3953.2|3956.8|3950.8|11
1723730100000|2024-08-15 13:55:00|3958.4|3952.4|3958.9|3952.9|3958.9|3952.9|3957.4|3951.4|14
1723730110000|2024-08-15 13:55:10|3958.4|3952.4|3958.9|3952.9|3959.4|3953.4|3957.7|3951.7|12
1723730120000|2024-08-15 13:55:20|3959.1|3953.1|3958.4|3952.4|3959.1|3953.1|3958.2|3952.2|3
1723730130000|2024-08-15 13:55:30|3958.9|3952.9|3961.8|3955.8|3961.8|3955.8|3958.9|3952.9|3
1723730140000|2024-08-15 13:55:40|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1723730150000|2024-08-15 13:55:50|3962.1|3956.1|3961.6|3955.6|3962.1|3956.1|3961.4|3955.4|3
1723730160000|2024-08-15 13:56:00|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3960.9|3954.9|4
1723730170000|2024-08-15 13:56:10|3961.2|3955.2|3962.2|3956.2|3962.2|3956.2|3961.2|3955.2|8
1723730180000|2024-08-15 13:56:20|3961.7|3955.7|3961.2|3955.2|3961.7|3955.7|3961.2|3955.2|1
1723730190000|2024-08-15 13:56:30|3961.4|3955.4|3962.2|3956.2|3962.2|3956.2|3960.4|3954.4|3
1723730200000|2024-08-15 13:56:40|3961.7|3955.7|3960.4|3954.4|3961.7|3955.7|3960.4|3954.4|3
1723730210000|2024-08-15 13:56:50|3959.4|3953.4|3959.9|3953.9|3960.4|3954.4|3959.4|3953.4|4
1723730220000|2024-08-15 13:57:00|3959.4|3953.4|3961.2|3955.2|3961.6|3955.6|3959.4|3953.4|15
1723730230000|2024-08-15 13:57:10|3961.4|3955.4|3961.2|3955.2|3962|3956|3961.2|3955.2|2
1723730240000|2024-08-15 13:57:20|3961.4|3955.4|3962.2|3956.2|3963.2|3957.2|3961.4|3955.4|3
1723730250000|2024-08-15 13:57:30|3962.7|3956.7|3963.2|3957.2|3963.2|3957.2|3962.7|3956.7|2
1723730260000|2024-08-15 13:57:40|3962.9|3956.9|3963|3957|3963.4|3957.4|3962.5|3956.5|3
1723730270000|2024-08-15 13:57:50|3962.5|3956.5|3962.2|3956.2|3962.7|3956.7|3962.2|3956.2|1
1723730280000|2024-08-15 13:58:00|3962.7|3956.7|3959.2|3953.2|3963|3957|3959.2|3953.2|4
1723730290000|2024-08-15 13:58:10|3959.4|3953.4|3960.2|3954.2|3960.2|3954.2|3959.2|3953.2|2
1723730300000|2024-08-15 13:58:20|3961.2|3955.2|3958.5|3952.5|3961.2|3955.2|3957.9|3951.9|19
1723730310000|2024-08-15 13:58:30|3958.9|3952.9|3958|3952|3959.2|3953.2|3958|3952|17
1723730320000|2024-08-15 13:58:40|3957.7|3951.7|3957.9|3951.9|3957.9|3951.9|3957|3951|11
1723730330000|2024-08-15 13:58:50|3959.7|3953.7|3958|3952|3959.7|3953.7|3958|3952|27
1723730340000|2024-08-15 13:59:00|3957.9|3951.9|3959.7|3953.7|3959.7|3953.7|3957.9|3951.9|5
1723730350000|2024-08-15 13:59:10|3959.9|3953.9|3960.2|3954.2|3960.2|3954.2|3959.7|3953.7|2
1723730360000|2024-08-15 13:59:20|3960|3954|3961|3955|3961|3955|3960|3954|8
1723730370000|2024-08-15 13:59:30|3962.2|3956.2|3962.2|3956.2|3962.7|3956.7|3961.2|3955.2|30
1723730380000|2024-08-15 13:59:40|3962|3956|3961.2|3955.2|3962.2|3956.2|3961.2|3955.2|5
1723730390000|2024-08-15 13:59:50|3961.4|3955.4|3962.2|3956.2|3962.2|3956.2|3961.2|3955.2|2
1723730400000|2024-08-15 14:00:00|3962|3956|3961.2|3955.2|3962.2|3956.2|3960.4|3954.4|9
1723730410000|2024-08-15 14:00:10|3961.4|3955.4|3962.2|3956.2|3962.2|3956.2|3961.4|3955.4|3
1723730420000|2024-08-15 14:00:20|3962|3956|3965.2|3959.2|3965.2|3959.2|3961.4|3955.4|4
1723730430000|2024-08-15 14:00:30|3964.9|3958.9|3967.2|3961.2|3967.2|3961.2|3964.9|3958.9|6
1723730440000|2024-08-15 14:00:40|3967.9|3961.9|3968.8|3962.8|3968.8|3962.8|3967.9|3961.9|14
1723730450000|2024-08-15 14:00:50|3969.4|3963.4|3970|3964|3970|3964|3967.8|3961.8|79
1723730460000|2024-08-15 14:01:00|3969.4|3963.4|3970|3964|3970.6|3964.6|3968.7|3962.7|33
1723730470000|2024-08-15 14:01:10|3969.2|3963.2|3968|3962|3969.2|3963.2|3968|3962|12
1723730480000|2024-08-15 14:01:20|3970.3|3964.3|3968.4|3962.4|3970.3|3964.3|3967.4|3961.4|22
1723730490000|2024-08-15 14:01:30|3968.6|3962.6|3970.4|3964.4|3970.4|3964.4|3968.4|3962.4|2
1723730500000|2024-08-15 14:01:40|3968.6|3962.6|3968.6|3962.6|3969.6|3963.6|3968.2|3962.2|3
1723730510000|2024-08-15 14:01:50|3968.4|3962.4|3969.4|3963.4|3969.6|3963.6|3968.4|3962.4|2
1723730520000|2024-08-15 14:02:00|3970.6|3964.6|3972.8|3966.8|3973.1|3967.1|3970.4|3964.4|15
1723730530000|2024-08-15 14:02:10|3973.3|3967.3|3972.6|3966.6|3973.8|3967.8|3972.6|3966.6|20
1723730540000|2024-08-15 14:02:20|3971.8|3965.8|3973.8|3967.8|3973.8|3967.8|3970.8|3964.8|24
1723730550000|2024-08-15 14:02:30|3973.9|3967.9|3972.8|3966.8|3973.9|3967.9|3972.3|3966.3|14
1723730560000|2024-08-15 14:02:40|||||||||2
1723730570000|2024-08-15 14:02:50|3973.6|3967.6|3972.8|3966.8|3973.6|3967.6|3972.8|3966.8|5
1723730580000|2024-08-15 14:03:00|3973.1|3967.1|3973.8|3967.8|3974.3|3968.3|3972.8|3966.8|35
1723730590000|2024-08-15 14:03:10|3974|3968|3974|3968|3976.2|3970.2|3974|3968|17
1723730600000|2024-08-15 14:03:20|3975.8|3969.8|3976|3970|3978.1|3972.1|3975.8|3969.8|22
1723730610000|2024-08-15 14:03:30|3975.8|3969.8|3980.1|3974.1|3980.1|3974.1|3975.8|3969.8|69
1723730620000|2024-08-15 14:03:40|3979.8|3973.8|3980|3974|3980|3974|3978.6|3972.6|21
1723730630000|2024-08-15 14:03:50|3979.8|3973.8|3979|3973|3982|3976|3978.4|3972.4|14
1723730640000|2024-08-15 14:04:00|3979.2|3973.2|3978.9|3972.9|3980.4|3974.4|3978.9|3972.9|5
1723730650000|2024-08-15 14:04:10|3978.7|3972.7|3979.2|3973.2|3979.4|3973.4|3978.7|3972.7|6
1723730660000|2024-08-15 14:04:20|3978|3972|3977|3971|3978|3972|3977|3971|2
1723730670000|2024-08-15 14:04:30|3976.8|3970.8|3977.2|3971.2|3977.4|3971.4|3976.4|3970.4|2
1723730680000|2024-08-15 14:04:40|3977.4|3971.4|3978.2|3972.2|3978.4|3972.4|3977.4|3971.4|2
1723730690000|2024-08-15 14:04:50|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|2
1723730700000|2024-08-15 14:05:00|3978.5|3972.5|3975.8|3969.8|3978.9|3972.9|3975.8|3969.8|6
1723730710000|2024-08-15 14:05:10|3976|3970|3973.8|3967.8|3976|3970|3973.8|3967.8|2
1723730720000|2024-08-15 14:05:20|3972.3|3966.3|3972.4|3966.4|3972.4|3966.4|3970.4|3964.4|3
1723730730000|2024-08-15 14:05:30|3972.2|3966.2|3973.4|3967.4|3973.4|3967.4|3971.6|3965.6|2
1723730740000|2024-08-15 14:05:40|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.4|3967.4|5
1723730750000|2024-08-15 14:05:50|3973.4|3967.4|3973.4|3967.4|3973.6|3967.6|3973.4|3967.4|8
1723730760000|2024-08-15 14:06:00|3973.6|3967.6|3974.4|3968.4|3974.4|3968.4|3973.6|3967.6|2
1723730770000|2024-08-15 14:06:10|3974.7|3968.7|3975.4|3969.4|3975.4|3969.4|3974.7|3968.7|3
1723730780000|2024-08-15 14:06:20|3974.7|3968.7|3974.6|3968.6|3974.7|3968.7|3973.9|3967.9|3
1723730790000|2024-08-15 14:06:30|3973.8|3967.8|3972.6|3966.6|3973.8|3967.8|3972.6|3966.6|5
1723730800000|2024-08-15 14:06:40|3972.8|3966.8|3973.6|3967.6|3973.8|3967.8|3972.8|3966.8|3
1723730810000|2024-08-15 14:06:50|3973.4|3967.4|3973.6|3967.6|3973.6|3967.6|3972.9|3966.9|1
1723730820000|2024-08-15 14:07:00|3974.1|3968.1|3973.6|3967.6|3974.6|3968.6|3972.9|3966.9|3
1723730830000|2024-08-15 14:07:10|3970.4|3964.4|3970.5|3964.5|3971.2|3965.2|3970.4|3964.4|51
1723730840000|2024-08-15 14:07:20|3970.7|3964.7|3971.3|3965.3|3971.3|3965.3|3970|3964|32
1723730850000|2024-08-15 14:07:30|3971|3965|3970|3964|3971|3965|3969.3|3963.3|3
1723730860000|2024-08-15 14:07:40|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3
1723730870000|2024-08-15 14:07:50|3969.6|3963.6|3968|3962|3969.6|3963.6|3968|3962|3
1723730880000|2024-08-15 14:08:00|3968.3|3962.3|3969|3963|3969|3963|3968.3|3962.3|5
1723730890000|2024-08-15 14:08:10|||||||||1
1723730900000|2024-08-15 14:08:20|3969.2|3963.2|3968|3962|3969.2|3963.2|3968|3962|3
1723730910000|2024-08-15 14:08:30|3966.6|3960.6|3968.5|3962.5|3968.8|3962.8|3966|3960|52
1723730920000|2024-08-15 14:08:40|3968.2|3962.2|3966.3|3960.3|3968.5|3962.5|3964.8|3958.8|10
1723730930000|2024-08-15 14:08:50|3966.6|3960.6|3964.8|3958.8|3966.8|3960.8|3964.8|3958.8|8
1723730940000|2024-08-15 14:09:00|3965.1|3959.1|3966.8|3960.8|3967.3|3961.3|3964.8|3958.8|13
1723730950000|2024-08-15 14:09:10|3966.6|3960.6|3965.8|3959.8|3966.8|3960.8|3965.5|3959.5|2
1723730960000|2024-08-15 14:09:20|3965.5|3959.5|3966|3960|3966|3960|3965|3959|1
1723730970000|2024-08-15 14:09:30|3967|3961|3965.8|3959.8|3967|3961|3965.8|3959.8|8
1723730980000|2024-08-15 14:09:40|3965.1|3959.1|3963.2|3957.2|3965.1|3959.1|3960.4|3954.4|17
1723730990000|2024-08-15 14:09:50|3962.7|3956.7|3961.5|3955.5|3962.7|3956.7|3961.2|3955.2|1
1723731000000|2024-08-15 14:10:00|3961.3|3955.3|3964.5|3958.5|3964.5|3958.5|3959.8|3953.8|9
1723731010000|2024-08-15 14:10:10|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.3|3958.3|4
1723731020000|2024-08-15 14:10:20|3964.6|3958.6|3964|3958|3964.6|3958.6|3964|3958|2
1723731030000|2024-08-15 14:10:30|3964.3|3958.3|3966.2|3960.2|3966.2|3960.2|3963.8|3957.8|10
1723731040000|2024-08-15 14:10:40|3966|3960|3965.8|3959.8|3966|3960|3965.8|3959.8|2
1723731050000|2024-08-15 14:10:50|3965.5|3959.5|3964.2|3958.2|3965.5|3959.5|3964|3958|1
1723731060000|2024-08-15 14:11:00|3964|3958|3965.5|3959.5|3965.5|3959.5|3964|3958|5
1723731070000|2024-08-15 14:11:10|3965|3959|3965.2|3959.2|3965.9|3959.9|3965|3959|3
1723731080000|2024-08-15 14:11:20|3965.7|3959.7|3966.2|3960.2|3966.2|3960.2|3965.7|3959.7|1
1723731090000|2024-08-15 14:11:30|3966|3960|3967.7|3961.7|3967.7|3961.7|3966|3960|3
1723731100000|2024-08-15 14:11:40|3968.2|3962.2|3968.8|3962.8|3969|3963|3968|3962|4
1723731110000|2024-08-15 14:11:50|3968.6|3962.6|3966.6|3960.6|3968.8|3962.8|3966.6|3960.6|6
1723731120000|2024-08-15 14:12:00|3966.8|3960.8|3965.8|3959.8|3966.8|3960.8|3965.8|3959.8|2
1723731130000|2024-08-15 14:12:10|3965.3|3959.3|3966|3960|3966|3960|3964|3958|3
1723731140000|2024-08-15 14:12:20|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|1
1723731150000|2024-08-15 14:12:30|3965.3|3959.3|3963.8|3957.8|3965.3|3959.3|3962.5|3956.5|5
1723731160000|2024-08-15 14:12:40|3963|3957|3961.7|3955.7|3963|3957|3961.7|3955.7|3
1723731170000|2024-08-15 14:12:50|3959.5|3953.5|3959.2|3953.2|3959.8|3953.8|3959.2|3953.2|10
1723731180000|2024-08-15 14:13:00|3959|3953|3959.5|3953.5|3959.5|3953.5|3959|3953|3
1723731190000|2024-08-15 14:13:10|3960.1|3954.1|3960|3954|3960.2|3954.2|3959.8|3953.8|2
1723731200000|2024-08-15 14:13:20|3960.5|3954.5|3960.7|3954.7|3961.2|3955.2|3959.8|3953.8|5
1723731210000|2024-08-15 14:13:30|3960.5|3954.5|3959.7|3953.7|3960.5|3954.5|3959.7|3953.7|1
1723731220000|2024-08-15 14:13:40|3959.5|3953.5|3960.4|3954.4|3961|3955|3959|3953|2
1723731230000|2024-08-15 14:13:50|3960.7|3954.7|3958.4|3952.4|3960.7|3954.7|3958.4|3952.4|3
1723731240000|2024-08-15 14:14:00|3958.6|3952.6|3956.9|3950.9|3959.7|3953.7|3956.9|3950.9|11
1723731250000|2024-08-15 14:14:10|3957.2|3951.2|3958.2|3952.2|3958.2|3952.2|3957.2|3951.2|1
1723731260000|2024-08-15 14:14:20|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|3
1723731270000|2024-08-15 14:14:30|3959.2|3953.2|3960.2|3954.2|3960.2|3954.2|3958.7|3952.7|4
1723731280000|2024-08-15 14:14:40|3959.2|3953.2|3960.2|3954.2|3960.2|3954.2|3958.9|3952.9|5
1723731290000|2024-08-15 14:14:50|3959.9|3953.9|3959.4|3953.4|3959.9|3953.9|3959.4|3953.4|2
1723731300000|2024-08-15 14:15:00|3959.9|3953.9|3961.4|3955.4|3961.9|3955.9|3959.9|3953.9|3
1723731310000|2024-08-15 14:15:10|3960.9|3954.9|3961|3955|3961.9|3955.9|3960.2|3954.2|8
1723731320000|2024-08-15 14:15:20|3961.2|3955.2|3961.8|3955.8|3961.8|3955.8|3961|3955|7
1723731330000|2024-08-15 14:15:30|3961.5|3955.5|3962.5|3956.5|3962.5|3956.5|3961.5|3955.5|5
1723731340000|2024-08-15 14:15:40|3962.3|3956.3|3960.5|3954.5|3962.3|3956.3|3960.5|3954.5|18
1723731350000|2024-08-15 14:15:50|3961|3955|3959.8|3953.8|3962|3956|3959.8|3953.8|12
1723731360000|2024-08-15 14:16:00|3960.3|3954.3|3959.5|3953.5|3960.3|3954.3|3958.3|3952.3|4
1723731370000|2024-08-15 14:16:10|3959|3953|3961|3955|3961|3955|3958|3952|4
1723731380000|2024-08-15 14:16:20|3961.2|3955.2|3960|3954|3961.2|3955.2|3959.8|3953.8|1
1723731390000|2024-08-15 14:16:30|3961|3955|3960.9|3954.9|3961.2|3955.2|3960.9|3954.9|5
1723731400000|2024-08-15 14:16:40|3960.7|3954.7|3962|3956|3962|3956|3960.4|3954.4|3
1723731410000|2024-08-15 14:16:50|3962.2|3956.2|3962.9|3956.9|3962.9|3956.9|3961.2|3955.2|4
1723731420000|2024-08-15 14:17:00|3962|3956|3964.2|3958.2|3964.2|3958.2|3962|3956|11
1723731430000|2024-08-15 14:17:10|3964|3958|3963|3957|3964.3|3958.3|3963|3957|2
1723731440000|2024-08-15 14:17:20|3963.2|3957.2|3963.5|3957.5|3963.8|3957.8|3963|3957|3
1723731450000|2024-08-15 14:17:30|3963.3|3957.3|3964.2|3958.2|3964.8|3958.8|3962.6|3956.6|14
1723731460000|2024-08-15 14:17:40|3964.4|3958.4|3963.4|3957.4|3964.4|3958.4|3963.2|3957.2|3
1723731470000|2024-08-15 14:17:50|3963.2|3957.2|3962.7|3956.7|3963.2|3957.2|3962.2|3956.2|12
1723731480000|2024-08-15 14:18:00|3962.4|3956.4|3962|3956|3962.4|3956.4|3961.4|3955.4|14
1723731490000|2024-08-15 14:18:10|3963.2|3957.2|3962.5|3956.5|3963.2|3957.2|3962.5|3956.5|4
1723731500000|2024-08-15 14:18:20|3962.3|3956.3|3962.2|3956.2|3962.3|3956.3|3962|3956|4
1723731510000|2024-08-15 14:18:30|3962|3956|3962|3956|3962|3956|3962|3956|2
1723731520000|2024-08-15 14:18:40|3961.7|3955.7|3962.4|3956.4|3962.4|3956.4|3961.4|3955.4|2
1723731530000|2024-08-15 14:18:50|3963.2|3957.2|3966.5|3960.5|3966.5|3960.5|3962.7|3956.7|10
1723731540000|2024-08-15 14:19:00|3967|3961|3967.7|3961.7|3967.7|3961.7|3966.7|3960.7|4
1723731550000|2024-08-15 14:19:10|3968|3962|3966.9|3960.9|3968.9|3962.9|3966.9|3960.9|17
1723731560000|2024-08-15 14:19:20|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|2
1723731570000|2024-08-15 14:19:30|3967.2|3961.2|3968.2|3962.2|3968.2|3962.2|3967.2|3961.2|7
1723731580000|2024-08-15 14:19:40|3968.4|3962.4|3968.9|3962.9|3968.9|3962.9|3968.2|3962.2|9
1723731590000|2024-08-15 14:19:50|3968.7|3962.7|3968.9|3962.9|3969.2|3963.2|3968.4|3962.4|2
1723731600000|2024-08-15 14:20:00|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3968.9|3962.9|2
1723731610000|2024-08-15 14:20:10|3969|3963|3973.7|3967.7|3974.9|3968.9|3968.4|3962.4|97
1723731620000|2024-08-15 14:20:20|3973.9|3967.9|3973.5|3967.5|3974.2|3968.2|3973|3967|8
1723731630000|2024-08-15 14:20:30|3973.8|3967.8|3975|3969|3975|3969|3973.5|3967.5|4
1723731640000|2024-08-15 14:20:40|3974.8|3968.8|3973.8|3967.8|3975.5|3969.5|3973.3|3967.3|12
1723731650000|2024-08-15 14:20:50|3973.6|3967.6|3973.8|3967.8|3973.8|3967.8|3972.8|3966.8|4
1723731660000|2024-08-15 14:21:00|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|1
1723731670000|2024-08-15 14:21:10|||||||||4
1723731680000|2024-08-15 14:21:20|3974.8|3968.8|3975.8|3969.8|3975.8|3969.8|3974.8|3968.8|4
1723731690000|2024-08-15 14:21:30|3976.1|3970.1|3979.8|3973.8|3979.8|3973.8|3975.8|3969.8|2
1723731700000|2024-08-15 14:21:40|3979.5|3973.5|3977.8|3971.8|3979.5|3973.5|3976.8|3970.8|3
1723731710000|2024-08-15 14:21:50|3977.3|3971.3|3976.1|3970.1|3977.5|3971.5|3976.1|3970.1|7
1723731720000|2024-08-15 14:22:00|3975.8|3969.8|3974.8|3968.8|3975.8|3969.8|3974.8|3968.8|3
1723731730000|2024-08-15 14:22:10|3975.1|3969.1|3977.1|3971.1|3977.3|3971.3|3975.1|3969.1|5
1723731740000|2024-08-15 14:22:20|3978.8|3972.8|3979.6|3973.6|3979.6|3973.6|3978.6|3972.6|3
1723731750000|2024-08-15 14:22:30|3979.1|3973.1|3977.1|3971.1|3979.1|3973.1|3977.1|3971.1|1
1723731760000|2024-08-15 14:22:40|3976.8|3970.8|3977.1|3971.1|3978.6|3972.6|3976.8|3970.8|2
1723731770000|2024-08-15 14:22:50|3976.8|3970.8|3975.8|3969.8|3977.1|3971.1|3975.8|3969.8|1
1723731780000|2024-08-15 14:23:00|3976.1|3970.1|3978.1|3972.1|3978.1|3972.1|3976.1|3970.1|3
1723731790000|2024-08-15 14:23:10|3978.4|3972.4|3978.1|3972.1|3978.4|3972.4|3977.8|3971.8|4
1723731800000|2024-08-15 14:23:20|3977.8|3971.8|3978.3|3972.3|3978.3|3972.3|3977.6|3971.6|3
1723731810000|2024-08-15 14:23:30|3977.8|3971.8|3976.8|3970.8|3978.5|3972.5|3976.8|3970.8|7
1723731820000|2024-08-15 14:23:40|3977|3971|3977|3971|3977.8|3971.8|3977|3971|4
1723731830000|2024-08-15 14:23:50|3977.3|3971.3|3982.5|3976.5|3983.5|3977.5|3977.3|3971.3|21
1723731840000|2024-08-15 14:24:00|3982.8|3976.8|3980.2|3974.2|3982.8|3976.8|3980|3974|2
1723731850000|2024-08-15 14:24:10|3980.8|3974.8|3979.8|3973.8|3980.8|3974.8|3979.8|3973.8|3
1723731860000|2024-08-15 14:24:20|3980|3974|3979.8|3973.8|3980|3974|3979.8|3973.8|1
1723731870000|2024-08-15 14:24:30|3979.1|3973.1|3980|3974|3980|3974|3978.8|3972.8|2
1723731880000|2024-08-15 14:24:40|3979|3973|3978.8|3972.8|3979|3973|3978.2|3972.2|4
1723731890000|2024-08-15 14:24:50|3979.8|3973.8|3980.8|3974.8|3980.8|3974.8|3979.8|3973.8|1
1723731900000|2024-08-15 14:25:00|3981.3|3975.3|3983.8|3977.8|3983.8|3977.8|3981.3|3975.3|3
1723731910000|2024-08-15 14:25:10|3982.5|3976.5|3981.8|3975.8|3983.5|3977.5|3981.8|3975.8|15
1723731920000|2024-08-15 14:25:20|3982.1|3976.1|3981|3975|3982.3|3976.3|3980.8|3974.8|2
1723731930000|2024-08-15 14:25:30|3981.1|3975.1|3980.5|3974.5|3981.3|3975.3|3980.5|3974.5|3
1723731940000|2024-08-15 14:25:40|3980.8|3974.8|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|2
1723731950000|2024-08-15 14:25:50|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|2
1723731960000|2024-08-15 14:26:00|3980.2|3974.2|3980.6|3974.6|3980.6|3974.6|3980.2|3974.2|2
1723731970000|2024-08-15 14:26:10|3980|3974|3978.8|3972.8|3980|3974|3978.8|3972.8|6
1723731980000|2024-08-15 14:26:20|3979.6|3973.6|3978.6|3972.6|3979.6|3973.6|3978.6|3972.6|2
1723731990000|2024-08-15 14:26:30|3977.8|3971.8|3976.8|3970.8|3977.8|3971.8|3976.8|3970.8|2
1723732000000|2024-08-15 14:26:40|3976.6|3970.6|3976.8|3970.8|3976.8|3970.8|3976.6|3970.6|4
1723732010000|2024-08-15 14:26:50|3976.6|3970.6|3974.8|3968.8|3976.6|3970.6|3973.8|3967.8|3
1723732020000|2024-08-15 14:27:00|3974.3|3968.3|3973.3|3967.3|3974.3|3968.3|3971.6|3965.6|6
1723732030000|2024-08-15 14:27:10|3973.6|3967.6|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|6
1723732040000|2024-08-15 14:27:20|3973.3|3967.3|3972.1|3966.1|3973.6|3967.6|3972.1|3966.1|4
1723732050000|2024-08-15 14:27:30|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3
1723732060000|2024-08-15 14:27:40|3972.1|3966.1|3973.6|3967.6|3973.6|3967.6|3972.1|3966.1|4
1723732070000|2024-08-15 14:27:50|3974.4|3968.4|3974.4|3968.4|3974.6|3968.6|3974.4|3968.4|4
1723732080000|2024-08-15 14:28:00|3974.1|3968.1|3973.4|3967.4|3974.1|3968.1|3973.1|3967.1|10
1723732090000|2024-08-15 14:28:10|3973.1|3967.1|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|3
1723732100000|2024-08-15 14:28:20|3972.4|3966.4|3972.6|3966.6|3972.6|3966.6|3971.6|3965.6|4
1723732110000|2024-08-15 14:28:30|3972.4|3966.4|3972.6|3966.6|3972.6|3966.6|3972.1|3966.1|1
1723732120000|2024-08-15 14:28:40|||||||||5
1723732130000|2024-08-15 14:28:50|3972.4|3966.4|3969.6|3963.6|3972.4|3966.4|3969.6|3963.6|10
1723732140000|2024-08-15 14:29:00|3970.4|3964.4|3971.6|3965.6|3971.6|3965.6|3970.4|3964.4|12
1723732150000|2024-08-15 14:29:10|3971.1|3965.1|3968.8|3962.8|3971.6|3965.6|3968.1|3962.1|6
1723732160000|2024-08-15 14:29:20|3968.4|3962.4|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|19
1723732170000|2024-08-15 14:29:30|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.6|3961.6|5
1723732180000|2024-08-15 14:29:40|3967.6|3961.6|3966.4|3960.4|3967.6|3961.6|3966.4|3960.4|2
1723732190000|2024-08-15 14:29:50|3966.1|3960.1|3965.6|3959.6|3966.4|3960.4|3965.6|3959.6|3
1723732200000|2024-08-15 14:30:00|3964.6|3958.6|3966.4|3960.4|3966.4|3960.4|3964.6|3958.6|2
1723732210000|2024-08-15 14:30:10|3965.1|3959.1|3964.4|3958.4|3965.4|3959.4|3964.4|3958.4|5
1723732220000|2024-08-15 14:30:20|3965.4|3959.4|3966.4|3960.4|3966.4|3960.4|3965.4|3959.4|3
1723732230000|2024-08-15 14:30:30|3965.6|3959.6|3966.6|3960.6|3966.6|3960.6|3964.6|3958.6|7
1723732240000|2024-08-15 14:30:40|3965.6|3959.6|3964.6|3958.6|3965.6|3959.6|3964.6|3958.6|2
1723732250000|2024-08-15 14:30:50|3964.4|3958.4|3963.4|3957.4|3964.4|3958.4|3963.4|3957.4|3
1723732260000|2024-08-15 14:31:00|3962.6|3956.6|3963.6|3957.6|3963.6|3957.6|3962.6|3956.6|2
1723732270000|2024-08-15 14:31:10|3964.4|3958.4|3960.6|3954.6|3964.4|3958.4|3959.8|3953.8|18
1723732280000|2024-08-15 14:31:20|3960.1|3954.1|3960.3|3954.3|3960.3|3954.3|3959.8|3953.8|4
1723732290000|2024-08-15 14:31:30|3960|3954|3961|3955|3961|3955|3959.8|3953.8|3
1723732300000|2024-08-15 14:31:40|3960.8|3954.8|3958.8|3952.8|3960.8|3954.8|3958.8|3952.8|9
1723732310000|2024-08-15 14:31:50|3959.1|3953.1|3958.3|3952.3|3960|3954|3956.8|3950.8|13
1723732320000|2024-08-15 14:32:00|3958|3952|3957.8|3951.8|3958.8|3952.8|3957.3|3951.3|5
1723732330000|2024-08-15 14:32:10|3958.1|3952.1|3958.1|3952.1|3958.3|3952.3|3957.8|3951.8|2
1723732340000|2024-08-15 14:32:20|3958.3|3952.3|3960.8|3954.8|3960.8|3954.8|3958.3|3952.3|3
1723732350000|2024-08-15 14:32:30|3959.8|3953.8|3958.8|3952.8|3960.8|3954.8|3958.3|3952.3|31
1723732360000|2024-08-15 14:32:40|3958.5|3952.5|3961|3955|3961|3955|3958.5|3952.5|15
1723732370000|2024-08-15 14:32:50|3959.8|3953.8|3960.5|3954.5|3960.5|3954.5|3959.8|3953.8|4
1723732380000|2024-08-15 14:33:00|3959.5|3953.5|3958.8|3952.8|3959.5|3953.5|3958.8|3952.8|4
1723732390000|2024-08-15 14:33:10|3959|3953|3961|3955|3961.3|3955.3|3959|3953|5
1723732400000|2024-08-15 14:33:20|3960.8|3954.8|3961|3955|3961.6|3955.6|3960.8|3954.8|6
1723732410000|2024-08-15 14:33:30|3961.3|3955.3|3961.8|3955.8|3962|3956|3961.3|3955.3|4
1723732420000|2024-08-15 14:33:40|3961|3955|3961|3955|3961|3955|3961|3955|2
1723732430000|2024-08-15 14:33:50|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|4
1723732440000|2024-08-15 14:34:00|3960.8|3954.8|3963.8|3957.8|3963.8|3957.8|3960.8|3954.8|6
1723732450000|2024-08-15 14:34:10|3964.5|3958.5|3964.6|3958.6|3965.6|3959.6|3964.5|3958.5|4
1723732460000|2024-08-15 14:34:20|3964.8|3958.8|3965.1|3959.1|3965.8|3959.8|3964.8|3958.8|12
1723732470000|2024-08-15 14:34:30|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|2
1723732480000|2024-08-15 14:34:40|3965.1|3959.1|3965.1|3959.1|3966.3|3960.3|3965.1|3959.1|4
1723732490000|2024-08-15 14:34:50|3966.1|3960.1|3966.1|3960.1|3967.1|3961.1|3966.1|3960.1|3
1723732500000|2024-08-15 14:35:00|3965.9|3959.9|3964.6|3958.6|3966.9|3960.9|3964.6|3958.6|5
1723732510000|2024-08-15 14:35:10|3964.9|3958.9|3960.4|3954.4|3966.2|3960.2|3960.2|3954.2|71
1723732520000|2024-08-15 14:35:20|3960.6|3954.6|3960.4|3954.4|3960.6|3954.6|3959.6|3953.6|12
1723732530000|2024-08-15 14:35:30|3960.6|3954.6|3960.4|3954.4|3960.6|3954.6|3959.6|3953.6|65
1723732540000|2024-08-15 14:35:40|3960.2|3954.2|3963.7|3957.7|3964|3958|3959.7|3953.7|69
1723732550000|2024-08-15 14:35:50|3964|3958|3964.4|3958.4|3965.4|3959.4|3964|3958|101
1723732560000|2024-08-15 14:36:00|3965.6|3959.6|3965.5|3959.5|3966.1|3960.1|3965.1|3959.1|56
1723732570000|2024-08-15 14:36:10|3965|3959|3965.8|3959.8|3966.6|3960.6|3965|3959|50
1723732580000|2024-08-15 14:36:20|3966|3960|3965.5|3959.5|3967.5|3961.5|3965.1|3959.1|66
1723732590000|2024-08-15 14:36:30|3965|3959|3964.5|3958.5|3965.1|3959.1|3964|3958|3
1723732600000|2024-08-15 14:36:40|3963.8|3957.8|3966.8|3960.8|3967|3961|3963.8|3957.8|51
1723732610000|2024-08-15 14:36:50|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3965.8|3959.8|6
1723732620000|2024-08-15 14:37:00|3966.8|3960.8|3965.8|3959.8|3966.8|3960.8|3965.8|3959.8|1
1723732630000|2024-08-15 14:37:10|3966|3960|3967|3961|3967|3961|3966|3960|6
1723732640000|2024-08-15 14:37:20|3967.6|3961.6|3967.1|3961.1|3968|3962|3967.1|3961.1|5
1723732650000|2024-08-15 14:37:30|3967|3961|3966|3960|3967|3961|3965.6|3959.6|5
1723732660000|2024-08-15 14:37:40|3966.1|3960.1|3968|3962|3968|3962|3966.1|3960.1|2
1723732670000|2024-08-15 14:37:50|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968|3962|4
1723732680000|2024-08-15 14:38:00|3968|3962|3970|3964|3970|3964|3968|3962|6
1723732690000|2024-08-15 14:38:10|3969.6|3963.6|3967.3|3961.3|3969.6|3963.6|3966.5|3960.5|4
1723732700000|2024-08-15 14:38:20|3967|3961|3968|3962|3968|3962|3966.8|3960.8|3
1723732710000|2024-08-15 14:38:30|3967.8|3961.8|3967|3961|3968|3962|3966.8|3960.8|2
1723732720000|2024-08-15 14:38:40|3967.5|3961.5|3968.5|3962.5|3968.5|3962.5|3967|3961|63
1723732730000|2024-08-15 14:38:50|3967.8|3961.8|3967.8|3961.8|3969|3963|3966.8|3960.8|3
1723732740000|2024-08-15 14:39:00|3967.5|3961.5|3969.5|3963.5|3969.5|3963.5|3967.3|3961.3|4
1723732750000|2024-08-15 14:39:10|3969.3|3963.3|3972.3|3966.3|3972.3|3966.3|3969.3|3963.3|8
1723732760000|2024-08-15 14:39:20|3972.6|3966.6|3972.3|3966.3|3972.8|3966.8|3972|3966|6
1723732770000|2024-08-15 14:39:30|3972.5|3966.5|3973.3|3967.3|3973.3|3967.3|3972|3966|5
1723732780000|2024-08-15 14:39:40|3973.6|3967.6|3976.8|3970.8|3976.8|3970.8|3973.6|3967.6|10
1723732790000|2024-08-15 14:39:50|3975.6|3969.6|3975.8|3969.8|3975.8|3969.8|3973.6|3967.6|7
1723732800000|2024-08-15 14:40:00|3976|3970|3975.8|3969.8|3976|3970|3975.8|3969.8|7
1723732810000|2024-08-15 14:40:10|3975.5|3969.5|3974.8|3968.8|3976|3970|3974.3|3968.3|5
1723732820000|2024-08-15 14:40:20|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3974.4|3968.4|2
1723732830000|2024-08-15 14:40:30|3974.8|3968.8|3974.4|3968.4|3974.8|3968.8|3973.6|3967.6|3
1723732840000|2024-08-15 14:40:40|3974.8|3968.8|3973.4|3967.4|3974.9|3968.9|3973.4|3967.4|1
1723732850000|2024-08-15 14:40:50|3973.8|3967.8|3971.8|3965.8|3973.8|3967.8|3971.3|3965.3|3
1723732860000|2024-08-15 14:41:00|3970.8|3964.8|3969.8|3963.8|3971.1|3965.1|3969.8|3963.8|2
1723732870000|2024-08-15 14:41:10|3970.8|3964.8|3969.8|3963.8|3970.8|3964.8|3969.8|3963.8|2
1723732880000|2024-08-15 14:41:20|3968.8|3962.8|3968.4|3962.4|3969.8|3963.8|3968.4|3962.4|6
1723732890000|2024-08-15 14:41:30|3968.1|3962.1|3968.3|3962.3|3968.8|3962.8|3967.8|3961.8|1
1723732900000|2024-08-15 14:41:40|3967.9|3961.9|3968.3|3962.3|3968.4|3962.4|3967.9|3961.9|2
1723732910000|2024-08-15 14:41:50|3967.9|3961.9|3967.8|3961.8|3967.9|3961.9|3965.8|3959.8|4
1723732920000|2024-08-15 14:42:00|3967.3|3961.3|3967.8|3961.8|3967.8|3961.8|3965.9|3959.9|5
1723732930000|2024-08-15 14:42:10|3967.4|3961.4|3968.8|3962.8|3968.8|3962.8|3966.9|3960.9|2
1723732940000|2024-08-15 14:42:20|3969.1|3963.1|3970.6|3964.6|3970.6|3964.6|3968.8|3962.8|2
1723732950000|2024-08-15 14:42:30|3969.9|3963.9|3971.8|3965.8|3971.8|3965.8|3969.9|3963.9|4
1723732960000|2024-08-15 14:42:40|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|5
1723732970000|2024-08-15 14:42:50|3971.1|3965.1|3971.8|3965.8|3971.8|3965.8|3971.1|3965.1|2
1723732980000|2024-08-15 14:43:00|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|1
1723732990000|2024-08-15 14:43:10|||||||||1
1723733000000|2024-08-15 14:43:20|3972.6|3966.6|3973.8|3967.8|3973.8|3967.8|3972.6|3966.6|3
1723733010000|2024-08-15 14:43:30|3973.9|3967.9|3974.8|3968.8|3974.8|3968.8|3973.9|3967.9|3
1723733020000|2024-08-15 14:43:40|3973.8|3967.8|3974.8|3968.8|3974.8|3968.8|3973.8|3967.8|2
1723733030000|2024-08-15 14:43:50|3975.1|3969.1|3970.4|3964.4|3975.4|3969.4|3970.3|3964.3|74
1723733040000|2024-08-15 14:44:00|3970.3|3964.3|3968.9|3962.9|3970.4|3964.4|3968.8|3962.8|1
1723733050000|2024-08-15 14:44:10|3969.3|3963.3|3968.9|3962.9|3969.8|3963.8|3968.9|3962.9|5
1723733060000|2024-08-15 14:44:20|3968.1|3962.1|3969.6|3963.6|3969.9|3963.9|3968.1|3962.1|5
1723733070000|2024-08-15 14:44:30|3970.1|3964.1|3969.9|3963.9|3970.1|3964.1|3969.9|3963.9|2
1723733080000|2024-08-15 14:44:40|3969.6|3963.6|3968.1|3962.1|3970.4|3964.4|3968.1|3962.1|6
1723733090000|2024-08-15 14:44:50|3967.9|3961.9|3969.1|3963.1|3969.1|3963.1|3967.8|3961.8|7
1723733100000|2024-08-15 14:45:00|3968.3|3962.3|3968.8|3962.8|3968.9|3962.9|3968.3|3962.3|11
1723733110000|2024-08-15 14:45:10|3968.3|3962.3|3971.1|3965.1|3971.1|3965.1|3968.3|3962.3|2
1723733120000|2024-08-15 14:45:20|3970.9|3964.9|3970.1|3964.1|3971.1|3965.1|3969.3|3963.3|4
1723733130000|2024-08-15 14:45:30|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1723733140000|2024-08-15 14:45:40|3971.1|3965.1|3972.1|3966.1|3972.1|3966.1|3971.1|3965.1|2
1723733150000|2024-08-15 14:45:50|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.6|3966.6|2
1723733160000|2024-08-15 14:46:00|3972.9|3966.9|3974.3|3968.3|3974.3|3968.3|3972.9|3966.9|6
1723733170000|2024-08-15 14:46:10|3973.9|3967.9|3974.9|3968.9|3975.9|3969.9|3973.9|3967.9|2
1723733180000|2024-08-15 14:46:20|3975.1|3969.1|3975.4|3969.4|3975.8|3969.8|3975.1|3969.1|15
1723733190000|2024-08-15 14:46:30|3975.6|3969.6|3978.1|3972.1|3978.1|3972.1|3975.6|3969.6|1
1723733200000|2024-08-15 14:46:40|3977.1|3971.1|3976.9|3970.9|3977.1|3971.1|3976.1|3970.1|6
1723733210000|2024-08-15 14:46:50|3976.6|3970.6|3975.9|3969.9|3976.6|3970.6|3974.6|3968.6|3
1723733220000|2024-08-15 14:47:00|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1723733230000|2024-08-15 14:47:10|3977.1|3971.1|3978.9|3972.9|3979.1|3973.1|3977.1|3971.1|3
1723733240000|2024-08-15 14:47:20|3979.1|3973.1|3978.9|3972.9|3979.1|3973.1|3978.9|3972.9|1
1723733250000|2024-08-15 14:47:30|3978.7|3972.7|3978.9|3972.9|3978.9|3972.9|3978.7|3972.7|12
1723733260000|2024-08-15 14:47:40|3978.7|3972.7|3978.7|3972.7|3978.9|3972.9|3977.9|3971.9|3
1723733270000|2024-08-15 14:47:50|3978.9|3972.9|3977.9|3971.9|3978.9|3972.9|3977.9|3971.9|2
1723733280000|2024-08-15 14:48:00|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|4
1723733290000|2024-08-15 14:48:10|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|29
1723733300000|2024-08-15 14:48:20|3979.9|3973.9|3978.9|3972.9|3979.9|3973.9|3978.1|3972.1|2
1723733310000|2024-08-15 14:48:30|3979.1|3973.1|3979.1|3973.1|3979.9|3973.9|3978.9|3972.9|2
1723733320000|2024-08-15 14:48:40|3979.4|3973.4|3978.9|3972.9|3979.9|3973.9|3978.9|3972.9|2
1723733330000|2024-08-15 14:48:50|3979.1|3973.1|3979.9|3973.9|3979.9|3973.9|3978.9|3972.9|7
1723733340000|2024-08-15 14:49:00|3979.7|3973.7|3979.7|3973.7|3979.9|3973.9|3978.9|3972.9|2
1723733350000|2024-08-15 14:49:10|3978.4|3972.4|3978.7|3972.7|3978.9|3972.9|3977.9|3971.9|6
1723733360000|2024-08-15 14:49:20|3978.9|3972.9|3978.7|3972.7|3979.7|3973.7|3978.7|3972.7|7
1723733370000|2024-08-15 14:49:30|3977.2|3971.2|3978.6|3972.6|3979.1|3973.1|3976.9|3970.9|49
1723733380000|2024-08-15 14:49:40|3978.9|3972.9|3978.1|3972.1|3978.9|3972.9|3977.9|3971.9|18
1723733390000|2024-08-15 14:49:50|3977.6|3971.6|3978.3|3972.3|3979.1|3973.1|3977.3|3971.3|7
1723733400000|2024-08-15 14:50:00|3978.8|3972.8|3978.3|3972.3|3978.8|3972.8|3978.3|3972.3|2
1723733410000|2024-08-15 14:50:10|3978.1|3972.1|3975.1|3969.1|3978.1|3972.1|3974.1|3968.1|6
1723733420000|2024-08-15 14:50:20|3975.8|3969.8|3974.3|3968.3|3976.1|3970.1|3974.1|3968.1|2
1723733430000|2024-08-15 14:50:30|||||||||4
1723733440000|2024-08-15 14:50:40|||||||||2
1723733450000|2024-08-15 14:50:50|3974.1|3968.1|3973.3|3967.3|3974.1|3968.1|3973.1|3967.1|3
1723733460000|2024-08-15 14:51:00|3973.6|3967.6|3974.3|3968.3|3974.3|3968.3|3973.3|3967.3|2
1723733470000|2024-08-15 14:51:10|3973.6|3967.6|3973.3|3967.3|3973.6|3967.6|3973.1|3967.1|4
1723733480000|2024-08-15 14:51:20|3973.1|3967.1|3971.3|3965.3|3973.1|3967.1|3971.3|3965.3|1
1723733490000|2024-08-15 14:51:30|3971.5|3965.5|3973.3|3967.3|3973.3|3967.3|3971.5|3965.5|2
1723733500000|2024-08-15 14:51:40|3973.1|3967.1|3973.1|3967.1|3973.3|3967.3|3972.6|3966.6|1
1723733510000|2024-08-15 14:51:50|3972.8|3966.8|3971.1|3965.1|3972.8|3966.8|3971.1|3965.1|1
1723733520000|2024-08-15 14:52:00|3971.3|3965.3|3969.5|3963.5|3971.3|3965.3|3968.8|3962.8|17
1723733530000|2024-08-15 14:52:10|3968.9|3962.9|3971.5|3965.5|3971.5|3965.5|3968.9|3962.9|2
1723733540000|2024-08-15 14:52:20|3971.8|3965.8|3971.5|3965.5|3971.8|3965.8|3971.3|3965.3|1
1723733550000|2024-08-15 14:52:30|3971.8|3965.8|3971.5|3965.5|3971.8|3965.8|3971.5|3965.5|2
1723733560000|2024-08-15 14:52:40|3970.5|3964.5|3971.5|3965.5|3971.5|3965.5|3970.5|3964.5|2
1723733570000|2024-08-15 14:52:50|3971.3|3965.3|3972.3|3966.3|3972.5|3966.5|3971.3|3965.3|22
1723733580000|2024-08-15 14:53:00|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3971.5|3965.5|17
1723733590000|2024-08-15 14:53:10|3972|3966|3972.5|3966.5|3972.5|3966.5|3972|3966|17
1723733600000|2024-08-15 14:53:20|3972|3966|3971|3965|3972|3966|3971|3965|2
1723733610000|2024-08-15 14:53:30|3971.5|3965.5|3970.5|3964.5|3971.5|3965.5|3969.5|3963.5|3
1723733620000|2024-08-15 14:53:40|3970.2|3964.2|3969|3963|3970.2|3964.2|3968.5|3962.5|1
1723733630000|2024-08-15 14:53:50|3969.3|3963.3|3968.5|3962.5|3969.5|3963.5|3968.5|3962.5|2
1723733640000|2024-08-15 14:54:00|3968.7|3962.7|3969.4|3963.4|3969.6|3963.6|3967.7|3961.7|15
1723733650000|2024-08-15 14:54:10|3969.1|3963.1|3967.6|3961.6|3969.1|3963.1|3967.1|3961.1|7
1723733660000|2024-08-15 14:54:20|||||||||6
1723733670000|2024-08-15 14:54:30|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|1
1723733680000|2024-08-15 14:54:40|3967.6|3961.6|3968.1|3962.1|3968.1|3962.1|3967.6|3961.6|2
1723733690000|2024-08-15 14:54:50|3967.9|3961.9|3967.9|3961.9|3968.9|3962.9|3967.1|3961.1|4
1723733700000|2024-08-15 14:55:00|3968.9|3962.9|3968.9|3962.9|3969.6|3963.6|3968.9|3962.9|2
1723733710000|2024-08-15 14:55:10|3968.2|3962.2|3967|3961|3968.5|3962.5|3967|3961|2
1723733720000|2024-08-15 14:55:20|3967.9|3961.9|3967|3961|3967.9|3961.9|3967|3961|19
1723733730000|2024-08-15 14:55:30|3967.2|3961.2|3967.5|3961.5|3967.5|3961.5|3967|3961|3
1723733740000|2024-08-15 14:55:40|3967.9|3961.9|3968.5|3962.5|3968.5|3962.5|3967.7|3961.7|2
1723733750000|2024-08-15 14:55:50|3968.7|3962.7|3970|3964|3970|3964|3968.7|3962.7|2
1723733760000|2024-08-15 14:56:00|3969.5|3963.5|3970.7|3964.7|3971.4|3965.4|3969.5|3963.5|5
1723733770000|2024-08-15 14:56:10|3970.9|3964.9|3970.7|3964.7|3970.9|3964.9|3970.7|3964.7|2
1723733780000|2024-08-15 14:56:20|3970.9|3964.9|3969.9|3963.9|3970.9|3964.9|3969.9|3963.9|6
1723733790000|2024-08-15 14:56:30|3970.4|3964.4|3971.9|3965.9|3972.2|3966.2|3970.4|3964.4|1
1723733800000|2024-08-15 14:56:40|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|4
1723733810000|2024-08-15 14:56:50|3970.9|3964.9|3970.7|3964.7|3970.9|3964.9|3970.7|3964.7|4
1723733820000|2024-08-15 14:57:00|3970.2|3964.2|3969.9|3963.9|3970.2|3964.2|3969.7|3963.7|4
1723733830000|2024-08-15 14:57:10|3970|3964|3970.3|3964.3|3970.7|3964.7|3970|3964|9
1723733840000|2024-08-15 14:57:20|3969.5|3963.5|3970|3964|3970|3964|3969.5|3963.5|1
1723733850000|2024-08-15 14:57:30|3969.8|3963.8|3969.7|3963.7|3970.5|3964.5|3969.7|3963.7|4
1723733860000|2024-08-15 14:57:40|3969.5|3963.5|3971.5|3965.5|3971.7|3965.7|3969.5|3963.5|2
1723733870000|2024-08-15 14:57:50|3971.3|3965.3|3970.5|3964.5|3971.5|3965.5|3970.5|3964.5|4
1723733880000|2024-08-15 14:58:00|3970.3|3964.3|3969.5|3963.5|3970.5|3964.5|3969.3|3963.3|4
1723733890000|2024-08-15 14:58:10|3969.7|3963.7|3970.5|3964.5|3970.5|3964.5|3969.5|3963.5|1
1723733900000|2024-08-15 14:58:20|3970.7|3964.7|3971.7|3965.7|3971.7|3965.7|3970.7|3964.7|3
1723733910000|2024-08-15 14:58:30|||||||||1
1723733920000|2024-08-15 14:58:40|3971.9|3965.9|3972.2|3966.2|3972.5|3966.5|3971.7|3965.7|1
1723733930000|2024-08-15 14:58:50|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|2
1723733940000|2024-08-15 14:59:00|3972.5|3966.5|3975|3969|3975|3969|3972.5|3966.5|38
1723733950000|2024-08-15 14:59:10|3974.9|3968.9|3976.9|3970.9|3976.9|3970.9|3974.9|3968.9|4
1723733960000|2024-08-15 14:59:20|||||||||1
1723733970000|2024-08-15 14:59:30|3977|3971|3977.9|3971.9|3977.9|3971.9|3977|3971|3
1723733980000|2024-08-15 14:59:40|3978.7|3972.7|3977.7|3971.7|3981|3975|3977.7|3971.7|35
1723733990000|2024-08-15 14:59:50|3978.2|3972.2|3979|3973|3979|3973|3978.2|3972.2|1
1723734000000|2024-08-15 15:00:00|3978.8|3972.8|3978.2|3972.2|3978.8|3972.8|3978|3972|2
1723734010000|2024-08-15 15:00:10|3978|3972|3976.8|3970.8|3978.2|3972.2|3976.7|3970.7|6
1723734020000|2024-08-15 15:00:20|3976.5|3970.5|3977.5|3971.5|3977.5|3971.5|3975.5|3969.5|5
1723734030000|2024-08-15 15:00:30|||||||||3
1723734040000|2024-08-15 15:00:40|3976.5|3970.5|3973.5|3967.5|3976.5|3970.5|3973.5|3967.5|1
1723734050000|2024-08-15 15:00:50|3974.5|3968.5|3974.3|3968.3|3974.5|3968.5|3974.3|3968.3|2
1723734060000|2024-08-15 15:01:00|3973.7|3967.7|3973.5|3967.5|3974.5|3968.5|3973.5|3967.5|2
1723734070000|2024-08-15 15:01:10|||||||||2
1723734080000|2024-08-15 15:01:20|3973.7|3967.7|3974|3968|3974.3|3968.3|3973.7|3967.7|4
1723734090000|2024-08-15 15:01:30|3973.7|3967.7|3974.3|3968.3|3974.3|3968.3|3973.5|3967.5|3
1723734100000|2024-08-15 15:01:40|3974.5|3968.5|3973.7|3967.7|3974.5|3968.5|3973.7|3967.7|2
1723734110000|2024-08-15 15:01:50|3974|3968|3970.8|3964.8|3974|3968|3970.5|3964.5|7
1723734120000|2024-08-15 15:02:00|3970.5|3964.5|3966.3|3960.3|3970.5|3964.5|3966.3|3960.3|7
1723734130000|2024-08-15 15:02:10|3966.1|3960.1|3963.1|3957.1|3966.1|3960.1|3963.1|3957.1|26
1723734140000|2024-08-15 15:02:20|3964.1|3958.1|3965.9|3959.9|3965.9|3959.9|3963.9|3957.9|2
1723734150000|2024-08-15 15:02:30|3965.6|3959.6|3965.3|3959.3|3965.9|3959.9|3965.3|3959.3|2
1723734160000|2024-08-15 15:02:40|3965.6|3959.6|3965.3|3959.3|3966.1|3960.1|3965.3|3959.3|1
1723734170000|2024-08-15 15:02:50|3965.6|3959.6|3966.9|3960.9|3966.9|3960.9|3965.1|3959.1|24
1723734180000|2024-08-15 15:03:00|3968.1|3962.1|3967.9|3961.9|3968.1|3962.1|3967.9|3961.9|2
1723734190000|2024-08-15 15:03:10|3967.4|3961.4|3967.1|3961.1|3967.4|3961.4|3967.1|3961.1|5
1723734200000|2024-08-15 15:03:20|3968.1|3962.1|3967.1|3961.1|3968.1|3962.1|3967.1|3961.1|5
1723734210000|2024-08-15 15:03:30|3967.3|3961.3|3968.3|3962.3|3968.3|3962.3|3967.3|3961.3|2
1723734220000|2024-08-15 15:03:40|3967.8|3961.8|3968.3|3962.3|3968.8|3962.8|3967.3|3961.3|10
1723734230000|2024-08-15 15:03:50|3968.8|3962.8|3969.3|3963.3|3969.3|3963.3|3968.8|3962.8|2
1723734240000|2024-08-15 15:04:00|3970.1|3964.1|3971.5|3965.5|3971.5|3965.5|3970.1|3964.1|5
1723734250000|2024-08-15 15:04:10|3971.1|3965.1|3972.1|3966.1|3972.1|3966.1|3971.1|3965.1|6
1723734260000|2024-08-15 15:04:20|3972.3|3966.3|3973.1|3967.1|3973.1|3967.1|3972.3|3966.3|2
1723734270000|2024-08-15 15:04:30|3973.3|3967.3|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|6
1723734280000|2024-08-15 15:04:40|3972.3|3966.3|3972.1|3966.1|3972.3|3966.3|3972.1|3966.1|5
1723734290000|2024-08-15 15:04:50|3972.3|3966.3|3972.3|3966.3|3972.9|3966.9|3972.1|3966.1|2
1723734300000|2024-08-15 15:05:00|3972.1|3966.1|3971.3|3965.3|3972.1|3966.1|3971.3|3965.3|3
1723734310000|2024-08-15 15:05:10|3971.1|3965.1|3969.8|3963.8|3971.8|3965.8|3969.8|3963.8|5
1723734320000|2024-08-15 15:05:20|3970.1|3964.1|3970.1|3964.1|3970.8|3964.8|3969.8|3963.8|1
1723734330000|2024-08-15 15:05:30|3969.3|3963.3|3969.1|3963.1|3969.5|3963.5|3968.1|3962.1|5
1723734340000|2024-08-15 15:05:40|3968.3|3962.3|3968.8|3962.8|3969.3|3963.3|3968.3|3962.3|3
1723734350000|2024-08-15 15:05:50|3968.6|3962.6|3967.1|3961.1|3969.3|3963.3|3966.3|3960.3|6
1723734360000|2024-08-15 15:06:00|3967.3|3961.3|3965.6|3959.6|3967.8|3961.8|3965.6|3959.6|2
1723734370000|2024-08-15 15:06:10|3965.9|3959.9|3965.8|3959.8|3965.9|3959.9|3965.4|3959.4|4
1723734380000|2024-08-15 15:06:20|3965.6|3959.6|3967.1|3961.1|3967.1|3961.1|3965.6|3959.6|3
1723734390000|2024-08-15 15:06:30|3968.1|3962.1|3967.1|3961.1|3968.1|3962.1|3965.1|3959.1|3
1723734400000|2024-08-15 15:06:40|||||||||1
1723734410000|2024-08-15 15:06:50|||||||||1
1723734420000|2024-08-15 15:07:00|||||||||1
1723734430000|2024-08-15 15:07:10|3966.9|3960.9|3967.9|3961.9|3968.4|3962.4|3966.9|3960.9|12
1723734440000|2024-08-15 15:07:20|3968.1|3962.1|3967.9|3961.9|3968.1|3962.1|3967.9|3961.9|2
1723734450000|2024-08-15 15:07:30|3968.1|3962.1|3969.9|3963.9|3969.9|3963.9|3967.9|3961.9|2
1723734460000|2024-08-15 15:07:40|3969.1|3963.1|3968.9|3962.9|3969.1|3963.1|3968.9|3962.9|11
1723734470000|2024-08-15 15:07:50|3969.1|3963.1|3970.1|3964.1|3970.1|3964.1|3969.1|3963.1|2
1723734480000|2024-08-15 15:08:00|3968.1|3962.1|3969.1|3963.1|3969.1|3963.1|3968.1|3962.1|6
1723734490000|2024-08-15 15:08:10|3970.1|3964.1|3970.1|3964.1|3970.4|3964.4|3970.1|3964.1|1
1723734500000|2024-08-15 15:08:20|3970.4|3964.4|3970.1|3964.1|3970.4|3964.4|3969.9|3963.9|1
1723734510000|2024-08-15 15:08:30|||||||||1
1723734520000|2024-08-15 15:08:40|3972.1|3966.1|3972.3|3966.3|3972.5|3966.5|3972.1|3966.1|9
1723734530000|2024-08-15 15:08:50|3971.5|3965.5|3970.3|3964.3|3971.5|3965.5|3970.3|3964.3|4
1723734540000|2024-08-15 15:09:00|3970.6|3964.6|3971.3|3965.3|3971.3|3965.3|3970.6|3964.6|1
1723734550000|2024-08-15 15:09:10|3971.1|3965.1|3970.1|3964.1|3971.1|3965.1|3970.1|3964.1|2
1723734560000|2024-08-15 15:09:20|3969.8|3963.8|3968.1|3962.1|3969.8|3963.8|3968.1|3962.1|3
1723734570000|2024-08-15 15:09:30|||||||||2
1723734580000|2024-08-15 15:09:40|3968.3|3962.3|3968.6|3962.6|3968.6|3962.6|3968.3|3962.3|2
1723734590000|2024-08-15 15:09:50|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|2
1723734600000|2024-08-15 15:10:00|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|8
1723734610000|2024-08-15 15:10:10|3969.7|3963.7|3968.9|3962.9|3969.7|3963.7|3968.9|3962.9|1
1723734620000|2024-08-15 15:10:20|||||||||2
1723734630000|2024-08-15 15:10:30|||||||||1
1723734640000|2024-08-15 15:10:40|3969|3963|3969.7|3963.7|3969.7|3963.7|3969|3963|4
1723734650000|2024-08-15 15:10:50|3970.2|3964.2|3970.5|3964.5|3970.5|3964.5|3970.2|3964.2|1
1723734660000|2024-08-15 15:11:00|3971|3965|3971.2|3965.2|3971.2|3965.2|3971|3965|3
1723734670000|2024-08-15 15:11:10|3970.9|3964.9|3970.4|3964.4|3971.2|3965.2|3970.4|3964.4|4
1723734680000|2024-08-15 15:11:20|3969.7|3963.7|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|1
1723734690000|2024-08-15 15:11:30|3969.2|3963.2|3969.5|3963.5|3969.5|3963.5|3968.7|3962.7|1
1723734700000|2024-08-15 15:11:40|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|2
1723734710000|2024-08-15 15:11:50|3968.5|3962.5|3968.5|3962.5|3968.7|3962.7|3968.5|3962.5|2
1723734720000|2024-08-15 15:12:00|3968.7|3962.7|3968.7|3962.7|3968.9|3962.9|3968.7|3962.7|3
1723734730000|2024-08-15 15:12:10|3968.9|3962.9|3968.7|3962.7|3968.9|3962.9|3968.7|3962.7|2
1723734740000|2024-08-15 15:12:20|||||||||1
1723734750000|2024-08-15 15:12:30|||||||||1
1723734760000|2024-08-15 15:12:40|||||||||2
1723734770000|2024-08-15 15:12:50|||||||||1
1723734780000|2024-08-15 15:13:00|3967.7|3961.7|3966.9|3960.9|3967.7|3961.7|3966.7|3960.7|1
1723734790000|2024-08-15 15:13:10|3966.7|3960.7|3966.7|3960.7|3966.9|3960.9|3966.7|3960.7|3
1723734800000|2024-08-15 15:13:20|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|2
1723734810000|2024-08-15 15:13:30|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3966.7|3960.7|9
1723734820000|2024-08-15 15:13:40|3969|3963|3968.5|3962.5|3969|3963|3968|3962|4
1723734830000|2024-08-15 15:13:50|||||||||2
1723734840000|2024-08-15 15:14:00|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|2
1723734850000|2024-08-15 15:14:10|3968.7|3962.7|3969.7|3963.7|3969.9|3963.9|3968.5|3962.5|13
1723734860000|2024-08-15 15:14:20|||||||||2
1723734870000|2024-08-15 15:14:30|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3968.7|3962.7|11
1723734880000|2024-08-15 15:14:40|3970.1|3964.1|3969.5|3963.5|3970.1|3964.1|3969.5|3963.5|2
1723734890000|2024-08-15 15:14:50|3969.8|3963.8|3970.1|3964.1|3970.1|3964.1|3969.8|3963.8|1
1723734900000|2024-08-15 15:15:00|3969.8|3963.8|3969.5|3963.5|3970.3|3964.3|3969.5|3963.5|5
1723734910000|2024-08-15 15:15:10|3969.7|3963.7|3969|3963|3970.1|3964.1|3969|3963|2
1723734920000|2024-08-15 15:15:20|3968.8|3962.8|3969.3|3963.3|3969.3|3963.3|3968.3|3962.3|2
1723734930000|2024-08-15 15:15:30|3969.5|3963.5|3968.8|3962.8|3969.5|3963.5|3968.8|3962.8|2
1723734940000|2024-08-15 15:15:40|3969.3|3963.3|3967.3|3961.3|3969.5|3963.5|3967.3|3961.3|3
1723734950000|2024-08-15 15:15:50|3966.3|3960.3|3965.3|3959.3|3966.3|3960.3|3965|3959|2
1723734960000|2024-08-15 15:16:00|3964.5|3958.5|3965.3|3959.3|3965.3|3959.3|3964.5|3958.5|1
1723734970000|2024-08-15 15:16:10|||||||||2
1723734980000|2024-08-15 15:16:20|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|2
1723734990000|2024-08-15 15:16:30|3964.1|3958.1|3964.3|3958.3|3964.3|3958.3|3963.3|3957.3|5
1723735000000|2024-08-15 15:16:40|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|1
1723735010000|2024-08-15 15:16:50|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|2
1723735020000|2024-08-15 15:17:00|3965.1|3959.1|3965.3|3959.3|3965.3|3959.3|3965.1|3959.1|1
1723735030000|2024-08-15 15:17:10|3965.1|3959.1|3965.3|3959.3|3965.3|3959.3|3965.1|3959.1|1
1723735040000|2024-08-15 15:17:20|3965.1|3959.1|3964.5|3958.5|3965.3|3959.3|3963.3|3957.3|2
1723735050000|2024-08-15 15:17:30|3964.3|3958.3|3964.5|3958.5|3964.5|3958.5|3964.3|3958.3|2
1723735060000|2024-08-15 15:17:40|||||||||2
1723735070000|2024-08-15 15:17:50|3965.3|3959.3|3966.3|3960.3|3966.3|3960.3|3965.3|3959.3|2
1723735080000|2024-08-15 15:18:00|3965.5|3959.5|3965.8|3959.8|3966.3|3960.3|3965.5|3959.5|2
1723735090000|2024-08-15 15:18:10|3965.5|3959.5|3966.3|3960.3|3966.3|3960.3|3965.5|3959.5|2
1723735100000|2024-08-15 15:18:20|||||||||3
1723735110000|2024-08-15 15:18:30|3967.1|3961.1|3968.5|3962.5|3968.8|3962.8|3967.1|3961.1|2
1723735120000|2024-08-15 15:18:40|3968.8|3962.8|3968.3|3962.3|3968.8|3962.8|3968.3|3962.3|2
1723735130000|2024-08-15 15:18:50|3968.1|3962.1|3968.3|3962.3|3968.3|3962.3|3968.1|3962.1|4
1723735140000|2024-08-15 15:19:00|3968.1|3962.1|3968.3|3962.3|3968.3|3962.3|3968.1|3962.1|1
1723735150000|2024-08-15 15:19:10|||||||||1
1723735160000|2024-08-15 15:19:20|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|2
1723735170000|2024-08-15 15:19:30|3970.1|3964.1|3969.3|3963.3|3970.1|3964.1|3969.1|3963.1|3
1723735180000|2024-08-15 15:19:40|3969.1|3963.1|3969.6|3963.6|3970.3|3964.3|3969.1|3963.1|2
1723735190000|2024-08-15 15:19:50|3969.3|3963.3|3967.1|3961.1|3969.3|3963.3|3967.1|3961.1|2
1723735200000|2024-08-15 15:20:00|3967.3|3961.3|3967.1|3961.1|3967.3|3961.3|3966.6|3960.6|4
1723735210000|2024-08-15 15:20:10|||||||||1
1723735220000|2024-08-15 15:20:20|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|2
1723735230000|2024-08-15 15:20:30|3967|3961|3966.3|3960.3|3967|3961|3966.3|3960.3|4
1723735240000|2024-08-15 15:20:40|||||||||2
1723735250000|2024-08-15 15:20:50|3966.1|3960.1|3967.3|3961.3|3967.3|3961.3|3965.5|3959.5|1
1723735260000|2024-08-15 15:21:00|3967.8|3961.8|3968.3|3962.3|3968.3|3962.3|3967.8|3961.8|1
1723735270000|2024-08-15 15:21:10|3968|3962|3966.5|3960.5|3968|3962|3965.5|3959.5|2
1723735280000|2024-08-15 15:21:20|3966.8|3960.8|3966.5|3960.5|3966.8|3960.8|3966.5|3960.5|1
1723735290000|2024-08-15 15:21:30|||||||||5
1723735300000|2024-08-15 15:21:40|||||||||3
1723735310000|2024-08-15 15:21:50|3966.3|3960.3|3966.5|3960.5|3966.5|3960.5|3966.3|3960.3|3
1723735320000|2024-08-15 15:22:00|||||||||1
1723735330000|2024-08-15 15:22:10|3966.3|3960.3|3967.1|3961.1|3967.1|3961.1|3966.3|3960.3|4
1723735340000|2024-08-15 15:22:20|3967.3|3961.3|3967.3|3961.3|3967.5|3961.5|3967.3|3961.3|3
1723735350000|2024-08-15 15:22:30|3968.3|3962.3|3968.3|3962.3|3968.8|3962.8|3968.3|3962.3|2
1723735360000|2024-08-15 15:22:40|3967.6|3961.6|3967.3|3961.3|3967.6|3961.6|3967.3|3961.3|2
1723735370000|2024-08-15 15:22:50|3967.1|3961.1|3966.3|3960.3|3967.3|3961.3|3966.3|3960.3|2
1723735380000|2024-08-15 15:23:00|||||||||2
1723735390000|2024-08-15 15:23:10|3966.8|3960.8|3967.8|3961.8|3967.8|3961.8|3966.8|3960.8|4
1723735400000|2024-08-15 15:23:20|3967.5|3961.5|3967.3|3961.3|3967.5|3961.5|3967.3|3961.3|2
1723735410000|2024-08-15 15:23:30|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3
1723735420000|2024-08-15 15:23:40|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|5
1723735430000|2024-08-15 15:23:50|3967.5|3961.5|3967.3|3961.3|3967.5|3961.5|3967.3|3961.3|3
1723735440000|2024-08-15 15:24:00|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.3|3962.3|3
1723735450000|2024-08-15 15:24:10|3968.8|3962.8|3969.3|3963.3|3969.3|3963.3|3968.8|3962.8|2
1723735460000|2024-08-15 15:24:20|3969.8|3963.8|3969.3|3963.3|3970.1|3964.1|3969.3|3963.3|4
1723735470000|2024-08-15 15:24:30|3969.1|3963.1|3969.3|3963.3|3969.3|3963.3|3969.1|3963.1|2
1723735480000|2024-08-15 15:24:40|3970.1|3964.1|3969.1|3963.1|3970.1|3964.1|3969.1|3963.1|8
1723735490000|2024-08-15 15:24:50|3968.1|3962.1|3968.3|3962.3|3968.3|3962.3|3968.1|3962.1|2
1723735500000|2024-08-15 15:25:00|3968.1|3962.1|3968.3|3962.3|3968.3|3962.3|3968.1|3962.1|4
1723735510000|2024-08-15 15:25:10|||||||||1
1723735520000|2024-08-15 15:25:20|3968.1|3962.1|3968.3|3962.3|3969.3|3963.3|3968.1|3962.1|3
1723735530000|2024-08-15 15:25:30|3969.3|3963.3|3970.1|3964.1|3970.1|3964.1|3969.1|3963.1|2
1723735540000|2024-08-15 15:25:40|3969.3|3963.3|3969.6|3963.6|3970.1|3964.1|3969.3|3963.3|2
1723735550000|2024-08-15 15:25:50|3969.3|3963.3|3970.1|3964.1|3970.1|3964.1|3969.3|3963.3|2
1723735560000|2024-08-15 15:26:00|3969.9|3963.9|3969.6|3963.6|3970.3|3964.3|3969.6|3963.6|2
1723735570000|2024-08-15 15:26:10|3969.3|3963.3|3969.1|3963.1|3969.3|3963.3|3969.1|3963.1|7
1723735580000|2024-08-15 15:26:20|3969.3|3963.3|3971.1|3965.1|3971.1|3965.1|3969.1|3963.1|5
1723735590000|2024-08-15 15:26:30|3970.3|3964.3|3970.6|3964.6|3970.8|3964.8|3970.3|3964.3|4
1723735600000|2024-08-15 15:26:40|3970.8|3964.8|3967.3|3961.3|3970.8|3964.8|3967.3|3961.3|6
1723735610000|2024-08-15 15:26:50|3966.3|3960.3|3965.9|3959.9|3967.1|3961.1|3965.9|3959.9|393
1723735620000|2024-08-15 15:27:00|3966.1|3960.1|3966.9|3960.9|3966.9|3960.9|3966.1|3960.1|1
1723735630000|2024-08-15 15:27:10|3967.4|3961.4|3965.9|3959.9|3967.7|3961.7|3965.9|3959.9|3
1723735640000|2024-08-15 15:27:20|3966.1|3960.1|3965.9|3959.9|3966.1|3960.1|3965.9|3959.9|2
1723735650000|2024-08-15 15:27:30|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|2
1723735660000|2024-08-15 15:27:40|||||||||2
1723735670000|2024-08-15 15:27:50|3966.6|3960.6|3965.9|3959.9|3966.6|3960.6|3965.7|3959.7|52
1723735680000|2024-08-15 15:28:00|3965.1|3959.1|3966.1|3960.1|3966.6|3960.6|3965.1|3959.1|2
1723735690000|2024-08-15 15:28:10|3966.6|3960.6|3966.9|3960.9|3966.9|3960.9|3966.6|3960.6|1
1723735700000|2024-08-15 15:28:20|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|53
1723735710000|2024-08-15 15:28:30|3966.9|3960.9|3966.9|3960.9|3967.2|3961.2|3966.9|3960.9|2
1723735720000|2024-08-15 15:28:40|3966.7|3960.7|3966.9|3960.9|3966.9|3960.9|3966.7|3960.7|2
1723735730000|2024-08-15 15:28:50|3966.2|3960.2|3965.4|3959.4|3966.4|3960.4|3965.4|3959.4|1
1723735740000|2024-08-15 15:29:00|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|1
1723735750000|2024-08-15 15:29:10|3965.4|3959.4|3965.9|3959.9|3965.9|3959.9|3965.4|3959.4|2
1723735760000|2024-08-15 15:29:20|3965.7|3959.7|3965.1|3959.1|3965.7|3959.7|3965.1|3959.1|1
1723735770000|2024-08-15 15:29:30|3965.7|3959.7|3965.9|3959.9|3966.4|3960.4|3965.7|3959.7|2
1723735780000|2024-08-15 15:29:40|||||||||1
1723735790000|2024-08-15 15:29:50|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.4|3959.4|2
1723735800000|2024-08-15 15:30:00|||||||||2
1723735810000|2024-08-15 15:30:10|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|5
1723735820000|2024-08-15 15:30:20|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3
1723735830000|2024-08-15 15:30:30|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|2
1723735840000|2024-08-15 15:30:40|3965.1|3959.1|3965.7|3959.7|3965.7|3959.7|3965.1|3959.1|2
1723735850000|2024-08-15 15:30:50|3965.4|3959.4|3965.1|3959.1|3965.4|3959.4|3965.1|3959.1|9
1723735860000|2024-08-15 15:31:00|3965.7|3959.7|3963.6|3957.6|3965.7|3959.7|3963.6|3957.6|9
1723735870000|2024-08-15 15:31:10|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|2
1723735880000|2024-08-15 15:31:20|3963.7|3957.7|3962.7|3956.7|3963.7|3957.7|3962.7|3956.7|4
1723735890000|2024-08-15 15:31:30|3962.9|3956.9|3963.1|3957.1|3963.1|3957.1|3962.9|3956.9|3
1723735900000|2024-08-15 15:31:40|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|2
1723735910000|2024-08-15 15:31:50|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|2
1723735920000|2024-08-15 15:32:00|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|2
1723735930000|2024-08-15 15:32:10|3961.9|3955.9|3961.1|3955.1|3961.9|3955.9|3961.1|3955.1|1
1723735940000|2024-08-15 15:32:20|||||||||2
1723735950000|2024-08-15 15:32:30|3961.9|3955.9|3959.7|3953.7|3961.9|3955.9|3959.7|3953.7|7
1723735960000|2024-08-15 15:32:40|3959.9|3953.9|3960.1|3954.1|3960.1|3954.1|3959.9|3953.9|4
1723735970000|2024-08-15 15:32:50|3959.4|3953.4|3959.7|3953.7|3959.9|3953.9|3959.4|3953.4|4
1723735980000|2024-08-15 15:33:00|3959.9|3953.9|3959.7|3953.7|3959.9|3953.9|3959.7|3953.7|2
1723735990000|2024-08-15 15:33:10|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3
1723736000000|2024-08-15 15:33:20|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3
1723736010000|2024-08-15 15:33:30|3959.7|3953.7|3959.7|3953.7|3959.9|3953.9|3959.7|3953.7|3
1723736020000|2024-08-15 15:33:40|3959.9|3953.9|3959.7|3953.7|3959.9|3953.9|3959.7|3953.7|4
1723736030000|2024-08-15 15:33:50|3959.9|3953.9|3959.9|3953.9|3960.1|3954.1|3959.7|3953.7|1
1723736040000|2024-08-15 15:34:00|3960.1|3954.1|3959.9|3953.9|3960.1|3954.1|3959.9|3953.9|4
1723736050000|2024-08-15 15:34:10|3960.7|3954.7|3960.7|3954.7|3960.9|3954.9|3960.7|3954.7|2
1723736060000|2024-08-15 15:34:20|3960.9|3954.9|3963.8|3957.8|3963.8|3957.8|3960.7|3954.7|65
1723736070000|2024-08-15 15:34:30|3963.4|3957.4|3962.3|3956.3|3963.4|3957.4|3961.9|3955.9|5
1723736080000|2024-08-15 15:34:40|3962.1|3956.1|3960.1|3954.1|3962.1|3956.1|3960.1|3954.1|1
1723736090000|2024-08-15 15:34:50|3961.3|3955.3|3962.1|3956.1|3962.1|3956.1|3961.3|3955.3|4
1723736100000|2024-08-15 15:35:00|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|1
1723736110000|2024-08-15 15:35:10|||||||||2
1723736120000|2024-08-15 15:35:20|3962.1|3956.1|3962.9|3956.9|3962.9|3956.9|3961.9|3955.9|1
1723736130000|2024-08-15 15:35:30|||||||||1
1723736140000|2024-08-15 15:35:40|3961.9|3955.9|3962.1|3956.1|3962.6|3956.6|3961.9|3955.9|4
1723736150000|2024-08-15 15:35:50|||||||||2
1723736160000|2024-08-15 15:36:00|3962.7|3956.7|3962.1|3956.1|3962.7|3956.7|3962.1|3956.1|2
1723736170000|2024-08-15 15:36:10|||||||||2
1723736180000|2024-08-15 15:36:20|3962.7|3956.7|3964.1|3958.1|3964.1|3958.1|3962.7|3956.7|2
1723736190000|2024-08-15 15:36:30|3964.6|3958.6|3964.9|3958.9|3964.9|3958.9|3964.6|3958.6|2
1723736200000|2024-08-15 15:36:40|3964.7|3958.7|3964.9|3958.9|3964.9|3958.9|3964.7|3958.7|2
1723736210000|2024-08-15 15:36:50|3964.1|3958.1|3963.6|3957.6|3964.1|3958.1|3962.9|3956.9|3
1723736220000|2024-08-15 15:37:00|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|1
1723736230000|2024-08-15 15:37:10|3964.4|3958.4|3965.1|3959.1|3965.1|3959.1|3964.4|3958.4|2
1723736240000|2024-08-15 15:37:20|3964.6|3958.6|3965.4|3959.4|3965.4|3959.4|3964.3|3958.3|3
1723736250000|2024-08-15 15:37:30|3965.6|3959.6|3964.1|3958.1|3965.6|3959.6|3964.1|3958.1|6
1723736260000|2024-08-15 15:37:40|3964.4|3958.4|3964.9|3958.9|3964.9|3958.9|3964.1|3958.1|2
1723736270000|2024-08-15 15:37:50|3964.6|3958.6|3964.1|3958.1|3964.6|3958.6|3964.1|3958.1|1
1723736280000|2024-08-15 15:38:00|||||||||1
1723736290000|2024-08-15 15:38:10|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.1|3958.1|2
1723736300000|2024-08-15 15:38:20|3964.1|3958.1|3964.4|3958.4|3964.4|3958.4|3963.1|3957.1|3
1723736310000|2024-08-15 15:38:30|3964.1|3958.1|3962.1|3956.1|3964.4|3958.4|3962.1|3956.1|5
1723736320000|2024-08-15 15:38:40|3961.9|3955.9|3962.6|3956.6|3963.1|3957.1|3961.9|3955.9|4
1723736330000|2024-08-15 15:38:50|3962.1|3956.1|3961.1|3955.1|3962.1|3956.1|3960.9|3954.9|1
1723736340000|2024-08-15 15:39:00|3961.7|3955.7|3961.1|3955.1|3962.1|3956.1|3961.1|3955.1|2
1723736350000|2024-08-15 15:39:10|3961.6|3955.6|3962.1|3956.1|3962.1|3956.1|3961.6|3955.6|5
1723736360000|2024-08-15 15:39:20|3962.4|3956.4|3963.1|3957.1|3963.1|3957.1|3962.4|3956.4|2
1723736370000|2024-08-15 15:39:30|||||||||9
1723736380000|2024-08-15 15:39:40|3963.4|3957.4|3963.9|3957.9|3963.9|3957.9|3963.4|3957.4|2
1723736390000|2024-08-15 15:39:50|3964.1|3958.1|3965.1|3959.1|3965.1|3959.1|3964.1|3958.1|7
1723736400000|2024-08-15 15:40:00|3964.9|3958.9|3964.7|3958.7|3964.9|3958.9|3964.2|3958.2|3
1723736410000|2024-08-15 15:40:10|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|2
1723736420000|2024-08-15 15:40:20|3965.2|3959.2|3966.7|3960.7|3966.7|3960.7|3965.2|3959.2|2
1723736430000|2024-08-15 15:40:30|3966.9|3960.9|3967.7|3961.7|3967.7|3961.7|3966.9|3960.9|2
1723736440000|2024-08-15 15:40:40|3966.2|3960.2|3964.9|3958.9|3966.5|3960.5|3964.9|3958.9|3
1723736450000|2024-08-15 15:40:50|3964.7|3958.7|3965.7|3959.7|3965.7|3959.7|3964.7|3958.7|3
1723736460000|2024-08-15 15:41:00|3965.5|3959.5|3964.7|3958.7|3965.5|3959.5|3964.7|3958.7|6
1723736470000|2024-08-15 15:41:10|3965.2|3959.2|3964.7|3958.7|3965.2|3959.2|3964.7|3958.7|1
1723736480000|2024-08-15 15:41:20|3965.2|3959.2|3965.7|3959.7|3965.7|3959.7|3965.2|3959.2|2
1723736490000|2024-08-15 15:41:30|3965.5|3959.5|3964.7|3958.7|3965.5|3959.5|3964.7|3958.7|8
1723736500000|2024-08-15 15:41:40|||||||||5
1723736510000|2024-08-15 15:41:50|||||||||2
1723736520000|2024-08-15 15:42:00|3962.2|3956.2|3961.7|3955.7|3962.2|3956.2|3961.7|3955.7|3
1723736530000|2024-08-15 15:42:10|3961.9|3955.9|3962.7|3956.7|3962.9|3956.9|3961.9|3955.9|3
1723736540000|2024-08-15 15:42:20|||||||||1
1723736550000|2024-08-15 15:42:30|3962.5|3956.5|3959.1|3953.1|3962.5|3956.5|3958.3|3952.3|202
1723736560000|2024-08-15 15:42:40|3959.5|3953.5|3959.3|3953.3|3959.5|3953.5|3959|3953|38
1723736570000|2024-08-15 15:42:50|3959.5|3953.5|3958.5|3952.5|3959.5|3953.5|3958.5|3952.5|61
1723736580000|2024-08-15 15:43:00|||||||||2
1723736590000|2024-08-15 15:43:10|||||||||2
1723736600000|2024-08-15 15:43:20|||||||||1
1723736610000|2024-08-15 15:43:30|3958.8|3952.8|3959.1|3953.1|3959.3|3953.3|3958.8|3952.8|16
1723736620000|2024-08-15 15:43:40|3958.8|3952.8|3958.3|3952.3|3958.8|3952.8|3958.3|3952.3|2
1723736630000|2024-08-15 15:43:50|3958.8|3952.8|3959.1|3953.1|3959.1|3953.1|3958.8|3952.8|2
1723736640000|2024-08-15 15:44:00|3959.3|3953.3|3959.6|3953.6|3959.8|3953.8|3959.1|3953.1|3
1723736650000|2024-08-15 15:44:10|3959.8|3953.8|3961.9|3955.9|3961.9|3955.9|3959.8|3953.8|1
1723736660000|2024-08-15 15:44:20|3962.4|3956.4|3962.1|3956.1|3962.4|3956.4|3961.9|3955.9|2
1723736670000|2024-08-15 15:44:30|3961.9|3955.9|3962.1|3956.1|3962.1|3956.1|3961.9|3955.9|2
1723736680000|2024-08-15 15:44:40|3962.6|3956.6|3962.9|3956.9|3962.9|3956.9|3962.6|3956.6|1
1723736690000|2024-08-15 15:44:50|3961.5|3955.5|3962.5|3956.5|3962.5|3956.5|3961.5|3955.5|40
1723736700000|2024-08-15 15:45:00|3962.2|3956.2|3962.7|3956.7|3962.7|3956.7|3962.2|3956.2|23
1723736710000|2024-08-15 15:45:10|3963.5|3957.5|3963.2|3957.2|3963.5|3957.5|3963.2|3957.2|2
1723736720000|2024-08-15 15:45:20|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|2
1723736730000|2024-08-15 15:45:30|3962.9|3956.9|3962.5|3956.5|3962.9|3956.9|3962.5|3956.5|4
1723736740000|2024-08-15 15:45:40|3961.9|3955.9|3962.5|3956.5|3962.5|3956.5|3961.9|3955.9|1
1723736750000|2024-08-15 15:45:50|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3
1723736760000|2024-08-15 15:46:00|3961.5|3955.5|3960.9|3954.9|3961.5|3955.5|3960.9|3954.9|2
1723736770000|2024-08-15 15:46:10|||||||||2
1723736780000|2024-08-15 15:46:20|3960.7|3954.7|3957.3|3951.3|3960.7|3954.7|3957.2|3951.2|67
1723736790000|2024-08-15 15:46:30|3957.5|3951.5|3957.7|3951.7|3958.3|3952.3|3957.3|3951.3|62
1723736800000|2024-08-15 15:46:40|3958|3952|3957.3|3951.3|3958.5|3952.5|3957.3|3951.3|3
1723736810000|2024-08-15 15:46:50|3957.5|3951.5|3957.7|3951.7|3957.7|3951.7|3957.3|3951.3|12
1723736820000|2024-08-15 15:47:00|3957.3|3951.3|3957.2|3951.2|3957.3|3951.3|3957|3951|50
1723736830000|2024-08-15 15:47:10|3957.5|3951.5|3957.3|3951.3|3958.3|3952.3|3957.3|3951.3|5
1723736840000|2024-08-15 15:47:20|3957.2|3951.2|3957|3951|3957.2|3951.2|3956.8|3950.8|2
1723736850000|2024-08-15 15:47:30|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|2
1723736860000|2024-08-15 15:47:40|3957.5|3951.5|3957.3|3951.3|3957.5|3951.5|3957.3|3951.3|3
1723736870000|2024-08-15 15:47:50|3957.5|3951.5|3959.7|3953.7|3959.7|3953.7|3957.5|3951.5|13
1723736880000|2024-08-15 15:48:00|3958.9|3952.9|3959.7|3953.7|3959.7|3953.7|3958.9|3952.9|4
1723736890000|2024-08-15 15:48:10|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|2
1723736900000|2024-08-15 15:48:20|3959.4|3953.4|3952.1|3946.1|3960.4|3954.4|3952.1|3946.1|37
1723736910000|2024-08-15 15:48:30|3952.5|3946.5|3952.1|3946.1|3953.1|3947.1|3952.1|3946.1|5
1723736920000|2024-08-15 15:48:40|||||||||2
1723736930000|2024-08-15 15:48:50|3952.3|3946.3|3952.1|3946.1|3952.3|3946.3|3952.1|3946.1|1
1723736940000|2024-08-15 15:49:00|3953.1|3947.1|3953|3947|3954.1|3948.1|3952.8|3946.8|13
1723736950000|2024-08-15 15:49:10|3953.3|3947.3|3954|3948|3954|3948|3953.3|3947.3|3
1723736960000|2024-08-15 15:49:20|3954.2|3948.2|3954.5|3948.5|3954.5|3948.5|3954|3948|2
1723736970000|2024-08-15 15:49:30|||||||||1
1723736980000|2024-08-15 15:49:40|3954.7|3948.7|3953.8|3947.8|3954.7|3948.7|3953.8|3947.8|11
1723736990000|2024-08-15 15:49:50|3952.8|3946.8|3951.7|3945.7|3952.8|3946.8|3951.7|3945.7|2
1723737000000|2024-08-15 15:50:00|3951.8|3945.8|3950.8|3944.8|3951.8|3945.8|3950.7|3944.7|1
1723737010000|2024-08-15 15:50:10|3950.7|3944.7|3950.7|3944.7|3950.8|3944.8|3950.7|3944.7|3
1723737020000|2024-08-15 15:50:20|3951|3945|3951.8|3945.8|3952.8|3946.8|3951|3945|4
1723737030000|2024-08-15 15:50:30|3952.2|3946.2|3948.8|3942.8|3952.2|3946.2|3948.7|3942.7|9
1723737040000|2024-08-15 15:50:40|3948.7|3942.7|3947.5|3941.5|3948.7|3942.7|3947.2|3941.2|2
1723737050000|2024-08-15 15:50:50|3947.2|3941.2|3946.7|3940.7|3947.2|3941.2|3946.7|3940.7|3
1723737060000|2024-08-15 15:51:00|3945.8|3939.8|3947.5|3941.5|3947.5|3941.5|3945.5|3939.5|7
1723737070000|2024-08-15 15:51:10|3947|3941|3944.1|3938.1|3947|3941|3944.1|3938.1|37
1723737080000|2024-08-15 15:51:20|3944.8|3938.8|3945.1|3939.1|3945.1|3939.1|3944.8|3938.8|2
1723737090000|2024-08-15 15:51:30|3944.8|3938.8|3945.1|3939.1|3945.1|3939.1|3944.8|3938.8|1
1723737100000|2024-08-15 15:51:40|3944.3|3938.3|3944.6|3938.6|3944.6|3938.6|3944.3|3938.3|11
1723737110000|2024-08-15 15:51:50|||||||||2
1723737120000|2024-08-15 15:52:00|3945.1|3939.1|3942.3|3936.3|3945.1|3939.1|3942.1|3936.1|3
1723737130000|2024-08-15 15:52:10|3942.9|3936.9|3942.3|3936.3|3943.1|3937.1|3942.1|3936.1|3
1723737140000|2024-08-15 15:52:20|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|2
1723737150000|2024-08-15 15:52:30|3941.8|3935.8|3942.1|3936.1|3942.1|3936.1|3941.8|3935.8|1
1723737160000|2024-08-15 15:52:40|3942.5|3936.5|3942.1|3936.1|3942.5|3936.5|3942.1|3936.1|14
1723737170000|2024-08-15 15:52:50|3941.8|3935.8|3941.3|3935.3|3941.8|3935.8|3941.3|3935.3|2
1723737180000|2024-08-15 15:53:00|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.3|3935.3|1
1723737190000|2024-08-15 15:53:10|3941.3|3935.3|3941.3|3935.3|3941.5|3935.5|3941.3|3935.3|1
1723737200000|2024-08-15 15:53:20|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|8
1723737210000|2024-08-15 15:53:30|3940.3|3934.3|3940.3|3934.3|3940.5|3934.5|3940.3|3934.3|3
1723737220000|2024-08-15 15:53:40|3940.5|3934.5|3941.5|3935.5|3941.5|3935.5|3940.3|3934.3|4
1723737230000|2024-08-15 15:53:50|3941.8|3935.8|3942|3936|3942|3936|3941.5|3935.5|6
1723737240000|2024-08-15 15:54:00|3942.3|3936.3|3943|3937|3943|3937|3942.3|3936.3|2
1723737250000|2024-08-15 15:54:10|3943.3|3937.3|3942.7|3936.7|3943.8|3937.8|3942.7|3936.7|3
1723737260000|2024-08-15 15:54:20|3942.5|3936.5|3941.5|3935.5|3942.5|3936.5|3941.5|3935.5|5
1723737270000|2024-08-15 15:54:30|3941|3935|3940.7|3934.7|3941|3935|3940.7|3934.7|2
1723737280000|2024-08-15 15:54:40|3941.5|3935.5|3943.5|3937.5|3943.5|3937.5|3941.5|3935.5|2
1723737290000|2024-08-15 15:54:50|3943|3937|3944.5|3938.5|3944.5|3938.5|3943|3937|3
1723737300000|2024-08-15 15:55:00|3944.3|3938.3|3946.5|3940.5|3947.5|3941.5|3944.3|3938.3|16
1723737310000|2024-08-15 15:55:10|3947.1|3941.1|3947.5|3941.5|3948.3|3942.3|3947.1|3941.1|2
1723737320000|2024-08-15 15:55:20|||||||||2
1723737330000|2024-08-15 15:55:30|3947|3941|3945.5|3939.5|3947|3941|3945.5|3939.5|4
1723737340000|2024-08-15 15:55:40|||||||||2
1723737350000|2024-08-15 15:55:50|||||||||1
1723737360000|2024-08-15 15:56:00|3946.6|3940.6|3948.6|3942.6|3948.6|3942.6|3946.6|3940.6|3
1723737370000|2024-08-15 15:56:10|3949.5|3943.5|3949.1|3943.1|3950.5|3944.5|3948.3|3942.3|18
1723737380000|2024-08-15 15:56:20|3949.6|3943.6|3950.6|3944.6|3950.6|3944.6|3949.6|3943.6|9
1723737390000|2024-08-15 15:56:30|3950.9|3944.9|3951.4|3945.4|3951.7|3945.7|3950.9|3944.9|1
1723737400000|2024-08-15 15:56:40|||||||||2
1723737410000|2024-08-15 15:56:50|3951.2|3945.2|3955.4|3949.4|3955.4|3949.4|3951.2|3945.2|7
1723737420000|2024-08-15 15:57:00|3955.7|3949.7|3957.2|3951.2|3958.4|3952.4|3955.7|3949.7|10
1723737430000|2024-08-15 15:57:10|3957.5|3951.5|3956.5|3950.5|3957.5|3951.5|3956.5|3950.5|2
1723737440000|2024-08-15 15:57:20|3958.9|3952.9|3959.7|3953.7|3961.4|3955.4|3958.9|3952.9|30
1723737450000|2024-08-15 15:57:30|3958.8|3952.8|3958.7|3952.7|3958.8|3952.8|3957.7|3951.7|15
1723737460000|2024-08-15 15:57:40|||||||||2
1723737470000|2024-08-15 15:57:50|3957.9|3951.9|3955.4|3949.4|3957.9|3951.9|3954.7|3948.7|4
1723737480000|2024-08-15 15:58:00|3955.2|3949.2|3955.7|3949.7|3955.9|3949.9|3955.2|3949.2|2
1723737490000|2024-08-15 15:58:10|3955.5|3949.5|3955.7|3949.7|3955.7|3949.7|3955.5|3949.5|1
1723737500000|2024-08-15 15:58:20|3955.5|3949.5|3956.7|3950.7|3956.7|3950.7|3954.7|3948.7|7
1723737510000|2024-08-15 15:58:30|3956.5|3950.5|3954.9|3948.9|3956.5|3950.5|3954.9|3948.9|2
1723737520000|2024-08-15 15:58:40|3955.7|3949.7|3955.9|3949.9|3955.9|3949.9|3955.7|3949.7|2
1723737530000|2024-08-15 15:58:50|3955.5|3949.5|3959.7|3953.7|3960.2|3954.2|3954.9|3948.9|30
1723737540000|2024-08-15 15:59:00|3959.4|3953.4|3958.7|3952.7|3959.7|3953.7|3958.7|3952.7|8
1723737550000|2024-08-15 15:59:10|3958.5|3952.5|3958|3952|3958.5|3952.5|3957.5|3951.5|1
1723737560000|2024-08-15 15:59:20|3957.7|3951.7|3953.8|3947.8|3957.7|3951.7|3953.8|3947.8|4
1723737570000|2024-08-15 15:59:30|3952.8|3946.8|3953.1|3947.1|3953.1|3947.1|3952.3|3946.3|4
1723737580000|2024-08-15 15:59:40|3954.3|3948.3|3954.6|3948.6|3954.6|3948.6|3954.3|3948.3|4
1723737590000|2024-08-15 15:59:50|3954.3|3948.3|3953.6|3947.6|3954.3|3948.3|3953.6|3947.6|2
1723737600000|2024-08-15 16:00:00|3953.3|3947.3|3952.9|3946.9|3954.6|3948.6|3952.9|3946.9|3
1723737610000|2024-08-15 16:00:10|3952.3|3946.3|3954.5|3948.5|3954.5|3948.5|3952.1|3946.1|11
1723737620000|2024-08-15 16:00:20|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|2
1723737630000|2024-08-15 16:00:30|3953.5|3947.5|3961.1|3955.1|3962.3|3956.3|3953.5|3947.5|19
1723737640000|2024-08-15 16:00:40|3962.1|3956.1|3970|3964|3970|3964|3962.1|3956.1|19
1723737650000|2024-08-15 16:00:50|3969.7|3963.7|3970.5|3964.5|3970.5|3964.5|3968.7|3962.7|13
1723737660000|2024-08-15 16:01:00|3971.2|3965.2|3979.6|3973.6|3985.8|3979.8|3970|3964|89
1723737670000|2024-08-15 16:01:10|3979.3|3973.3|3982.1|3976.1|3982.3|3976.3|3974.5|3968.5|14
1723737680000|2024-08-15 16:01:20|3981.6|3975.6|3981.1|3975.1|3983.8|3977.8|3977.4|3971.4|81
1723737690000|2024-08-15 16:01:30|3980.9|3974.9|3989.4|3983.4|3989.6|3983.6|3980.1|3974.1|163
1723737700000|2024-08-15 16:01:40|3989.2|3983.2|3990.7|3984.7|3991|3985|3985.7|3979.7|41
1723737710000|2024-08-15 16:01:50|3991|3985|3988.8|3982.8|3991.2|3985.2|3985.9|3979.9|24
1723737720000|2024-08-15 16:02:00|3989.4|3983.4|3985.6|3979.6|3989.8|3983.8|3985.6|3979.6|29
1723737730000|2024-08-15 16:02:10|3984.6|3978.6|3982.2|3976.2|3984.6|3978.6|3982.2|3976.2|9
1723737740000|2024-08-15 16:02:20|3983|3977|3977.5|3971.5|3983|3977|3977.2|3971.2|14
1723737750000|2024-08-15 16:02:30|3974.9|3968.9|3974.8|3968.8|3975.9|3969.9|3973.4|3967.4|27
1723737760000|2024-08-15 16:02:40|3973.4|3967.4|3973.7|3967.7|3974.1|3968.1|3972.2|3966.2|7
1723737770000|2024-08-15 16:02:50|3973.9|3967.9|3978.1|3972.1|3979.8|3973.8|3973.9|3967.9|14
1723737780000|2024-08-15 16:03:00|3977.4|3971.4|3973.3|3967.3|3977.8|3971.8|3972.8|3966.8|28
1723737790000|2024-08-15 16:03:10|3973.1|3967.1|3973.8|3967.8|3974.8|3968.8|3973.1|3967.1|2
1723737800000|2024-08-15 16:03:20|3973.6|3967.6|3971.1|3965.1|3973.6|3967.6|3971.1|3965.1|14
1723737810000|2024-08-15 16:03:30|3971.4|3965.4|3972.2|3966.2|3972.8|3966.8|3971.3|3965.3|12
1723737820000|2024-08-15 16:03:40|3972.4|3966.4|3972.9|3966.9|3973.3|3967.3|3972.4|3966.4|24
1723737830000|2024-08-15 16:03:50|3971.6|3965.6|3969.9|3963.9|3971.6|3965.6|3968|3962|21
1723737840000|2024-08-15 16:04:00|3968.6|3962.6|3961.9|3955.9|3968.6|3962.6|3961.8|3955.8|6
1723737850000|2024-08-15 16:04:10|3962.2|3956.2|3961.6|3955.6|3964.5|3958.5|3957.8|3951.8|13
1723737860000|2024-08-15 16:04:20|3961.9|3955.9|3959.5|3953.5|3963.2|3957.2|3958.5|3952.5|6
1723737870000|2024-08-15 16:04:30|3959.8|3953.8|3958.6|3952.6|3960.5|3954.5|3958.6|3952.6|6
1723737880000|2024-08-15 16:04:40|3957.6|3951.6|3957.4|3951.4|3957.6|3951.6|3954.6|3948.6|41
1723737890000|2024-08-15 16:04:50|3957.1|3951.1|3956.1|3950.1|3957.4|3951.4|3955.4|3949.4|2
1723737900000|2024-08-15 16:05:00|3957.8|3951.8|3961.4|3955.4|3961.8|3955.8|3957.8|3951.8|6
1723737910000|2024-08-15 16:05:10|3961.6|3955.6|3959.9|3953.9|3962.3|3956.3|3959.4|3953.4|5
1723737920000|2024-08-15 16:05:20|3959.4|3953.4|3965.1|3959.1|3965.1|3959.1|3959.4|3953.4|49
1723737930000|2024-08-15 16:05:30|3965.8|3959.8|3963.8|3957.8|3965.8|3959.8|3963.1|3957.1|3
1723737940000|2024-08-15 16:05:40|3963.6|3957.6|3966.1|3960.1|3966.1|3960.1|3962.8|3956.8|42
1723737950000|2024-08-15 16:05:50|3966.6|3960.6|3965.5|3959.5|3966.8|3960.8|3964.8|3958.8|2
1723737960000|2024-08-15 16:06:00|3967.8|3961.8|3969.4|3963.4|3969.4|3963.4|3967.5|3961.5|24
1723737970000|2024-08-15 16:06:10|3969.1|3963.1|3967.6|3961.6|3969.6|3963.6|3967.6|3961.6|5
1723737980000|2024-08-15 16:06:20|3966.3|3960.3|3965.6|3959.6|3966.6|3960.6|3965.6|3959.6|1
1723737990000|2024-08-15 16:06:30|3965.8|3959.8|3965.6|3959.6|3965.8|3959.8|3965.6|3959.6|3
1723738000000|2024-08-15 16:06:40|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|1
1723738010000|2024-08-15 16:06:50|3962.2|3956.2|3962.5|3956.5|3962.5|3956.5|3960.8|3954.8|33
1723738020000|2024-08-15 16:07:00|3963|3957|3965|3959|3965.5|3959.5|3963|3957|1
1723738030000|2024-08-15 16:07:10|3964.1|3958.1|3962|3956|3964.1|3958.1|3962|3956|4
1723738040000|2024-08-15 16:07:20|3961.5|3955.5|3962.4|3956.4|3962.4|3956.4|3961.5|3955.5|22
1723738050000|2024-08-15 16:07:30|3962.2|3956.2|3960.9|3954.9|3962.4|3956.4|3960.4|3954.4|9
1723738060000|2024-08-15 16:07:40|3960.5|3954.5|3962.2|3956.2|3962.4|3956.4|3960.5|3954.5|2
1723738070000|2024-08-15 16:07:50|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3
1723738080000|2024-08-15 16:08:00|3961.5|3955.5|3960.7|3954.7|3961.7|3955.7|3960.7|3954.7|22
1723738090000|2024-08-15 16:08:10|3960.2|3954.2|3956.2|3950.2|3960.2|3954.2|3955|3949|3
1723738100000|2024-08-15 16:08:20|3955.6|3949.6|3954.2|3948.2|3956.2|3950.2|3954.2|3948.2|6
1723738110000|2024-08-15 16:08:30|3952.7|3946.7|3956.6|3950.6|3956.6|3950.6|3952.7|3946.7|179
1723738120000|2024-08-15 16:08:40|3956.8|3950.8|3956.3|3950.3|3956.8|3950.8|3956.3|3950.3|2
1723738130000|2024-08-15 16:08:50|3956.1|3950.1|3954.6|3948.6|3956.1|3950.1|3954.6|3948.6|2
1723738140000|2024-08-15 16:09:00|3954.3|3948.3|3956.9|3950.9|3957.7|3951.7|3954.3|3948.3|49
1723738150000|2024-08-15 16:09:10|3957.1|3951.1|3956.2|3950.2|3957.2|3951.2|3955.7|3949.7|2
1723738160000|2024-08-15 16:09:20|||||||||1
1723738170000|2024-08-15 16:09:30|3956.7|3950.7|3956.9|3950.9|3956.9|3950.9|3955.9|3949.9|5
1723738180000|2024-08-15 16:09:40|3955.9|3949.9|3955.2|3949.2|3955.9|3949.9|3955.2|3949.2|5
1723738190000|2024-08-15 16:09:50|3955.7|3949.7|3956.2|3950.2|3956.2|3950.2|3955.6|3949.6|3
1723738200000|2024-08-15 16:10:00|3956.1|3950.1|3955.6|3949.6|3956.1|3950.1|3955.2|3949.2|14
1723738210000|2024-08-15 16:10:10|3955.2|3949.2|3952.9|3946.9|3955.2|3949.2|3952.2|3946.2|12
1723738220000|2024-08-15 16:10:20|3953.1|3947.1|3952.2|3946.2|3953.1|3947.1|3952.2|3946.2|8
1723738230000|2024-08-15 16:10:30|3951.9|3945.9|3951.7|3945.7|3952.4|3946.4|3951.7|3945.7|4
1723738240000|2024-08-15 16:10:40|3952.7|3946.7|3950.9|3944.9|3952.7|3946.7|3950.9|3944.9|10
1723738250000|2024-08-15 16:10:50|3951.1|3945.1|3950.9|3944.9|3951.1|3945.1|3950.6|3944.6|1
1723738260000|2024-08-15 16:11:00|3950.1|3944.1|3949.1|3943.1|3950.1|3944.1|3949.1|3943.1|7
1723738270000|2024-08-15 16:11:10|3948.9|3942.9|3948.6|3942.6|3949.9|3943.9|3948.6|3942.6|4
1723738280000|2024-08-15 16:11:20|3948.1|3942.1|3947.9|3941.9|3948.4|3942.4|3947.9|3941.9|2
1723738290000|2024-08-15 16:11:30|3946.9|3940.9|3945.7|3939.7|3946.9|3940.9|3945.7|3939.7|3
1723738300000|2024-08-15 16:11:40|3945.1|3939.1|3941.9|3935.9|3945.4|3939.4|3941.9|3935.9|42
1723738310000|2024-08-15 16:11:50|3941.6|3935.6|3943.9|3937.9|3943.9|3937.9|3941.4|3935.4|53
1723738320000|2024-08-15 16:12:00|3944.7|3938.7|3944.4|3938.4|3944.7|3938.7|3944.4|3938.4|9
1723738330000|2024-08-15 16:12:10|3946.9|3940.9|3946.7|3940.7|3946.9|3940.9|3946.7|3940.7|29
1723738340000|2024-08-15 16:12:20|3946.9|3940.9|3945.6|3939.6|3946.9|3940.9|3944.9|3938.9|6
1723738350000|2024-08-15 16:12:30|3945.1|3939.1|3944.9|3938.9|3945.1|3939.1|3944.9|3938.9|3
1723738360000|2024-08-15 16:12:40|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|2
1723738370000|2024-08-15 16:12:50|3945.1|3939.1|3947.4|3941.4|3948.1|3942.1|3945.1|3939.1|114
1723738380000|2024-08-15 16:13:00|3947.9|3941.9|3948.1|3942.1|3948.1|3942.1|3947.9|3941.9|4
1723738390000|2024-08-15 16:13:10|3948.6|3942.6|3946.1|3940.1|3948.6|3942.6|3945.9|3939.9|11
1723738400000|2024-08-15 16:13:20|3945.9|3939.9|3946.9|3940.9|3946.9|3940.9|3945.9|3939.9|2
1723738410000|2024-08-15 16:13:30|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|11
1723738420000|2024-08-15 16:13:40|||||||||1
1723738430000|2024-08-15 16:13:50|3947.4|3941.4|3947.1|3941.1|3947.4|3941.4|3947.1|3941.1|1
1723738440000|2024-08-15 16:14:00|3948.1|3942.1|3948.2|3942.2|3948.9|3942.9|3948.1|3942.1|8
1723738450000|2024-08-15 16:14:10|3949.7|3943.7|3949.7|3943.7|3953.2|3947.2|3949.7|3943.7|11
1723738460000|2024-08-15 16:14:20|3950.1|3944.1|3950.7|3944.7|3952.2|3946.2|3949.7|3943.7|11
1723738470000|2024-08-15 16:14:30|3950.9|3944.9|3952.1|3946.1|3952.2|3946.2|3950.2|3944.2|5
1723738480000|2024-08-15 16:14:40|3951.7|3945.7|3952|3946|3952.2|3946.2|3951.7|3945.7|4
1723738490000|2024-08-15 16:14:50|3951|3945|3949.9|3943.9|3951|3945|3949.9|3943.9|6
1723738500000|2024-08-15 16:15:00|3950|3944|3950.9|3944.9|3951|3945|3950|3944|4
1723738510000|2024-08-15 16:15:10|3951|3945|3950|3944|3951.2|3945.2|3950|3944|4
1723738520000|2024-08-15 16:15:20|3949.9|3943.9|3947.4|3941.4|3949.9|3943.9|3947.4|3941.4|3
1723738530000|2024-08-15 16:15:30|3947.5|3941.5|3947.9|3941.9|3947.9|3941.9|3947.5|3941.5|11
1723738540000|2024-08-15 16:15:40|3948.9|3942.9|3948.5|3942.5|3948.9|3942.9|3948.4|3942.4|13
1723738550000|2024-08-15 16:15:50|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948|3942|2
1723738560000|2024-08-15 16:16:00|3948.4|3942.4|3947.9|3941.9|3948.4|3942.4|3947.9|3941.9|35
1723738570000|2024-08-15 16:16:10|3948|3942|3948|3942|3948|3942|3947.9|3941.9|16
1723738580000|2024-08-15 16:16:20|3948.9|3942.9|3949|3943|3949.4|3943.4|3947.9|3941.9|5
1723738590000|2024-08-15 16:16:30|3948.9|3942.9|3949|3943|3949|3943|3948.9|3942.9|2
1723738600000|2024-08-15 16:16:40|3948.9|3942.9|3949|3943|3949|3943|3948.9|3942.9|1
1723738610000|2024-08-15 16:16:50|3948.9|3942.9|3950|3944|3950|3944|3948.9|3942.9|1
1723738620000|2024-08-15 16:17:00|3949.9|3943.9|3949.9|3943.9|3950|3944|3949.9|3943.9|1
1723738630000|2024-08-15 16:17:10|3949|3943|3950.9|3944.9|3950.9|3944.9|3949|3943|1
1723738640000|2024-08-15 16:17:20|3950.4|3944.4|3949|3943|3950.4|3944.4|3948.9|3942.9|2
1723738650000|2024-08-15 16:17:30|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.4|3942.4|2
1723738660000|2024-08-15 16:17:40|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948|3942|2
1723738670000|2024-08-15 16:17:50|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948.4|3942.4|1
1723738680000|2024-08-15 16:18:00|3948.7|3942.7|3948.5|3942.5|3948.9|3942.9|3948|3942|4
1723738690000|2024-08-15 16:18:10|3948|3942|3947.4|3941.4|3948|3942|3947.4|3941.4|3
1723738700000|2024-08-15 16:18:20|3947|3941|3947.5|3941.5|3947.9|3941.9|3947|3941|2
1723738710000|2024-08-15 16:18:30|3947.2|3941.2|3947.9|3941.9|3947.9|3941.9|3947.2|3941.2|2
1723738720000|2024-08-15 16:18:40|3948|3942|3948|3942|3948|3942|3947.9|3941.9|6
1723738730000|2024-08-15 16:18:50|3948.9|3942.9|3949|3943|3949|3943|3948.9|3942.9|2
1723738740000|2024-08-15 16:19:00|3948.9|3942.9|3950.2|3944.2|3951.9|3945.9|3948.9|3942.9|5
1723738750000|2024-08-15 16:19:10|3950|3944|3949.5|3943.5|3950|3944|3949.5|3943.5|3
1723738760000|2024-08-15 16:19:20|3949.7|3943.7|3950|3944|3951.4|3945.4|3949.7|3943.7|3
1723738770000|2024-08-15 16:19:30|3949.7|3943.7|3949.5|3943.5|3949.7|3943.7|3949|3943|1
1723738780000|2024-08-15 16:19:40|3949.2|3943.2|3949|3943|3949.2|3943.2|3948.2|3942.2|3
1723738790000|2024-08-15 16:19:50|3948.8|3942.8|3947.9|3941.9|3948.8|3942.8|3947.9|3941.9|2
1723738800000|2024-08-15 16:20:00|3947.7|3941.7|3947.2|3941.2|3947.7|3941.7|3947.2|3941.2|9
1723738810000|2024-08-15 16:20:10|3948|3942|3948|3942|3948|3942|3947.2|3941.2|6
1723738820000|2024-08-15 16:20:20|3947.4|3941.4|3948.2|3942.2|3948.2|3942.2|3947.4|3941.4|3
1723738830000|2024-08-15 16:20:30|3948|3942|3948.2|3942.2|3948.2|3942.2|3947.4|3941.4|2
1723738840000|2024-08-15 16:20:40|3947.7|3941.7|3946.6|3940.6|3947.7|3941.7|3946.6|3940.6|19
1723738850000|2024-08-15 16:20:50|||||||||95
1723738860000|2024-08-15 16:21:00|3944.9|3938.9|3944.9|3938.9|3945.4|3939.4|3943.4|3937.4|4
1723738870000|2024-08-15 16:21:10|3944.6|3938.6|3947.8|3941.8|3947.8|3941.8|3944.6|3938.6|9
1723738880000|2024-08-15 16:21:20|3947.5|3941.5|3947.5|3941.5|3948.2|3942.2|3947.2|3941.2|1
1723738890000|2024-08-15 16:21:30|3947.7|3941.7|3949.2|3943.2|3949.2|3943.2|3947.4|3941.4|8
1723738900000|2024-08-15 16:21:40|3948.9|3942.9|3948.2|3942.2|3948.9|3942.9|3948.2|3942.2|4
1723738910000|2024-08-15 16:21:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|4
1723738920000|2024-08-15 16:22:00|3947.6|3941.6|3948.2|3942.2|3948.2|3942.2|3947.6|3941.6|9
1723738930000|2024-08-15 16:22:10|3948.5|3942.5|3948.2|3942.2|3948.5|3942.5|3948.2|3942.2|16
1723738940000|2024-08-15 16:22:20|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|12
1723738950000|2024-08-15 16:22:30|||||||||6
1723738960000|2024-08-15 16:22:40|||||||||1
1723738970000|2024-08-15 16:22:50|3946.8|3940.8|3944.8|3938.8|3946.8|3940.8|3943.8|3937.8|7
1723738980000|2024-08-15 16:23:00|3945.8|3939.8|3947|3941|3947|3941|3945.8|3939.8|1
1723738990000|2024-08-15 16:23:10|3947.3|3941.3|3946|3940|3947.5|3941.5|3946|3940|4
1723739000000|2024-08-15 16:23:20|3946.3|3940.3|3946.3|3940.3|3946.5|3940.5|3945.8|3939.8|2
1723739010000|2024-08-15 16:23:30|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.3|3940.3|38
1723739020000|2024-08-15 16:23:40|3947.8|3941.8|3948.8|3942.8|3948.8|3942.8|3947.8|3941.8|6
1723739030000|2024-08-15 16:23:50|3952|3946|3951.3|3945.3|3952.8|3946.8|3951|3945|33
1723739040000|2024-08-15 16:24:00|3951|3945|3950|3944|3951.3|3945.3|3950|3944|3
1723739050000|2024-08-15 16:24:10|3950.8|3944.8|3951|3945|3951|3945|3950.8|3944.8|4
1723739060000|2024-08-15 16:24:20|3950.8|3944.8|3953.2|3947.2|3953.2|3947.2|3950.3|3944.3|3
1723739070000|2024-08-15 16:24:30|3953.5|3947.5|3953|3947|3953.7|3947.7|3953|3947|1
1723739080000|2024-08-15 16:24:40|3953.2|3947.2|3952.7|3946.7|3953.2|3947.2|3952.5|3946.5|1
1723739090000|2024-08-15 16:24:50|3952.5|3946.5|3952.2|3946.2|3952.7|3946.7|3952|3946|1
1723739100000|2024-08-15 16:25:00|3952|3946|3952.7|3946.7|3953|3947|3952|3946|1
1723739110000|2024-08-15 16:25:10|3953|3947|3952.2|3946.2|3953|3947|3952.2|3946.2|11
1723739120000|2024-08-15 16:25:20|3952.7|3946.7|3952.2|3946.2|3953|3947|3952.2|3946.2|7
1723739130000|2024-08-15 16:25:30|3953|3947|3953.4|3947.4|3956.8|3950.8|3953|3947|14
1723739140000|2024-08-15 16:25:40|3953.2|3947.2|3953.4|3947.4|3953.4|3947.4|3953.2|3947.2|2
1723739150000|2024-08-15 16:25:50|3953.2|3947.2|3953.4|3947.4|3953.4|3947.4|3953.2|3947.2|3
1723739160000|2024-08-15 16:26:00|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|1
1723739170000|2024-08-15 16:26:10|3952.6|3946.6|3952.4|3946.4|3953|3947|3952.2|3946.2|3
1723739180000|2024-08-15 16:26:20|3952.2|3946.2|3953.2|3947.2|3953.4|3947.4|3951.9|3945.9|7
1723739190000|2024-08-15 16:26:30|3952.7|3946.7|3952.4|3946.4|3952.7|3946.7|3952.4|3946.4|2
1723739200000|2024-08-15 16:26:40|3952.2|3946.2|3953.4|3947.4|3953.4|3947.4|3952.2|3946.2|10
1723739210000|2024-08-15 16:26:50|3953.2|3947.2|3952.4|3946.4|3953.2|3947.2|3952.1|3946.1|3
1723739220000|2024-08-15 16:27:00|3952.1|3946.1|3951.6|3945.6|3952.2|3946.2|3951.6|3945.6|3
1723739230000|2024-08-15 16:27:10|||||||||3
1723739240000|2024-08-15 16:27:20|||||||||2
1723739250000|2024-08-15 16:27:30|3952.1|3946.1|3952.6|3946.6|3952.6|3946.6|3952.1|3946.1|1
1723739260000|2024-08-15 16:27:40|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3
1723739270000|2024-08-15 16:27:50|3952.2|3946.2|3952.4|3946.4|3952.4|3946.4|3952.2|3946.2|3
1723739280000|2024-08-15 16:28:00|3952.6|3946.6|3953.4|3947.4|3953.4|3947.4|3952.1|3946.1|2
1723739290000|2024-08-15 16:28:10|3951.6|3945.6|3951.6|3945.6|3952.1|3946.1|3951.6|3945.6|12
1723739300000|2024-08-15 16:28:20|3950.4|3944.4|3950.6|3944.6|3951.1|3945.1|3950.4|3944.4|9
1723739310000|2024-08-15 16:28:30|3950.4|3944.4|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|1
1723739320000|2024-08-15 16:28:40|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|2
1723739330000|2024-08-15 16:28:50|3950|3944|3950.2|3944.2|3950.2|3944.2|3950|3944|6
1723739340000|2024-08-15 16:29:00|||||||||1
1723739350000|2024-08-15 16:29:10|||||||||1
1723739360000|2024-08-15 16:29:20|3948|3942|3948|3942|3948.2|3942.2|3948|3942|4
1723739370000|2024-08-15 16:29:30|3948.2|3942.2|3948|3942|3948.2|3942.2|3948|3942|2
1723739380000|2024-08-15 16:29:40|3948.2|3942.2|3947.2|3941.2|3948.2|3942.2|3947.2|3941.2|1
1723739390000|2024-08-15 16:29:50|||||||||2
1723739400000|2024-08-15 16:30:00|3947|3941|3949|3943|3949|3943|3947|3941|4
1723739410000|2024-08-15 16:30:10|3948.2|3942.2|3950.2|3944.2|3950.2|3944.2|3948|3942|5
1723739420000|2024-08-15 16:30:20|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.2|3944.2|3
1723739430000|2024-08-15 16:30:30|3950.8|3944.8|3950.5|3944.5|3950.8|3944.8|3950.5|3944.5|2
1723739440000|2024-08-15 16:30:40|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950|3944|5
1723739450000|2024-08-15 16:30:50|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.5|3944.5|2
1723739460000|2024-08-15 16:31:00|3950.2|3944.2|3950.8|3944.8|3950.8|3944.8|3950.2|3944.2|2
1723739470000|2024-08-15 16:31:10|3952.2|3946.2|3954.2|3948.2|3954.5|3948.5|3952.2|3946.2|5
1723739480000|2024-08-15 16:31:20|3954.5|3948.5|3953.2|3947.2|3954.5|3948.5|3953.2|3947.2|4
1723739490000|2024-08-15 16:31:30|3954.7|3948.7|3954.6|3948.6|3955.4|3949.4|3954.2|3948.2|6
1723739500000|2024-08-15 16:31:40|3954.4|3948.4|3954.6|3948.6|3954.6|3948.6|3954.4|3948.4|6
1723739510000|2024-08-15 16:31:50|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|2
1723739520000|2024-08-15 16:32:00|3954.1|3948.1|3951.9|3945.9|3954.4|3948.4|3951.4|3945.4|4
1723739530000|2024-08-15 16:32:10|3952.2|3946.2|3954.4|3948.4|3954.4|3948.4|3951.9|3945.9|2
1723739540000|2024-08-15 16:32:20|3954.2|3948.2|3955.2|3949.2|3955.2|3949.2|3954.2|3948.2|2
1723739550000|2024-08-15 16:32:30|||||||||1
1723739560000|2024-08-15 16:32:40|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|2
1723739570000|2024-08-15 16:32:50|3956.6|3950.6|3959.8|3953.8|3959.8|3953.8|3956.6|3950.6|20
1723739580000|2024-08-15 16:33:00|3959.3|3953.3|3959.4|3953.4|3959.8|3953.8|3959.3|3953.3|2
1723739590000|2024-08-15 16:33:10|3959.8|3953.8|3957.6|3951.6|3959.8|3953.8|3957.6|3951.6|2
1723739600000|2024-08-15 16:33:20|3957.4|3951.4|3956.6|3950.6|3957.4|3951.4|3956.6|3950.6|1
1723739610000|2024-08-15 16:33:30|3955.9|3949.9|3957.8|3951.8|3957.8|3951.8|3955.9|3949.9|4
1723739620000|2024-08-15 16:33:40|||||||||1
1723739630000|2024-08-15 16:33:50|3957.9|3951.9|3958.8|3952.8|3959.4|3953.4|3957.8|3951.8|2
1723739640000|2024-08-15 16:34:00|3958.6|3952.6|3958.6|3952.6|3958.8|3952.8|3958.3|3952.3|1
1723739650000|2024-08-15 16:34:10|3957.9|3951.9|3957.8|3951.8|3957.9|3951.9|3957.6|3951.6|3
1723739660000|2024-08-15 16:34:20|3957.6|3951.6|3957.8|3951.8|3957.8|3951.8|3957.6|3951.6|1
1723739670000|2024-08-15 16:34:30|3957.6|3951.6|3957.9|3951.9|3957.9|3951.9|3957.6|3951.6|2
1723739680000|2024-08-15 16:34:40|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|2
1723739690000|2024-08-15 16:34:50|||||||||7
1723739700000|2024-08-15 16:35:00|3957.9|3951.9|3956.8|3950.8|3957.9|3951.9|3955.8|3949.8|8
1723739710000|2024-08-15 16:35:10|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.8|3950.8|2
1723739720000|2024-08-15 16:35:20|||||||||6
1723739730000|2024-08-15 16:35:30|3956.8|3950.8|3955.8|3949.8|3956.9|3950.9|3955.4|3949.4|6
1723739740000|2024-08-15 16:35:40|||||||||2
1723739750000|2024-08-15 16:35:50|3955.9|3949.9|3955.1|3949.1|3956.8|3950.8|3955.1|3949.1|14
1723739760000|2024-08-15 16:36:00|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|4
1723739770000|2024-08-15 16:36:10|3954.6|3948.6|3954.3|3948.3|3954.6|3948.6|3953.3|3947.3|6
1723739780000|2024-08-15 16:36:20|||||||||1
1723739790000|2024-08-15 16:36:30|3955.5|3949.5|3955.3|3949.3|3955.5|3949.5|3955.3|3949.3|7
1723739800000|2024-08-15 16:36:40|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|8
1723739810000|2024-08-15 16:36:50|||||||||3
1723739820000|2024-08-15 16:37:00|3959.7|3953.7|3959.9|3953.9|3959.9|3953.9|3959.5|3953.5|7
1723739830000|2024-08-15 16:37:10|3959.7|3953.7|3958.7|3952.7|3959.7|3953.7|3958.7|3952.7|8
1723739840000|2024-08-15 16:37:20|||||||||2
1723739850000|2024-08-15 16:37:30|3958.3|3952.3|3959.9|3953.9|3959.9|3953.9|3958.3|3952.3|5
1723739860000|2024-08-15 16:37:40|3959.7|3953.7|3958.5|3952.5|3959.7|3953.7|3958.5|3952.5|6
1723739870000|2024-08-15 16:37:50|3959.6|3953.6|3957.4|3951.4|3959.6|3953.6|3957.4|3951.4|13
1723739880000|2024-08-15 16:38:00|3957.2|3951.2|3955.2|3949.2|3957.2|3951.2|3955.2|3949.2|2
1723739890000|2024-08-15 16:38:10|3955.4|3949.4|3955.2|3949.2|3955.4|3949.4|3955.2|3949.2|1
1723739900000|2024-08-15 16:38:20|||||||||1
1723739910000|2024-08-15 16:38:30|||||||||2
1723739920000|2024-08-15 16:38:40|3954.4|3948.4|3952.2|3946.2|3955.2|3949.2|3952.2|3946.2|3
1723739930000|2024-08-15 16:38:50|3951.7|3945.7|3951.2|3945.2|3951.7|3945.7|3951.1|3945.1|4
1723739940000|2024-08-15 16:39:00|3950.9|3944.9|3950.9|3944.9|3951.6|3945.6|3950.9|3944.9|6
1723739950000|2024-08-15 16:39:10|3951.2|3945.2|3951.9|3945.9|3951.9|3945.9|3951.2|3945.2|4
1723739960000|2024-08-15 16:39:20|3950.9|3944.9|3950.9|3944.9|3951.2|3945.2|3950.9|3944.9|2
1723739970000|2024-08-15 16:39:30|3950.7|3944.7|3950.9|3944.9|3950.9|3944.9|3950.7|3944.7|2
1723739980000|2024-08-15 16:39:40|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3950.7|3944.7|1
1723739990000|2024-08-15 16:39:50|3951.7|3945.7|3950.9|3944.9|3951.7|3945.7|3950.7|3944.7|1
1723740000000|2024-08-15 16:40:00|3951.7|3945.7|3951.7|3945.7|3951.9|3945.9|3951.7|3945.7|1
1723740010000|2024-08-15 16:40:10|3952|3946|3952.5|3946.5|3952.5|3946.5|3952|3946|9
1723740020000|2024-08-15 16:40:20|||||||||3
1723740030000|2024-08-15 16:40:30|3953.3|3947.3|3955.5|3949.5|3955.5|3949.5|3953.3|3947.3|2
1723740040000|2024-08-15 16:40:40|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3
1723740050000|2024-08-15 16:40:50|||||||||1
1723740060000|2024-08-15 16:41:00|3954.5|3948.5|3953.7|3947.7|3954.7|3948.7|3953.7|3947.7|4
1723740070000|2024-08-15 16:41:10|||||||||2
1723740080000|2024-08-15 16:41:20|||||||||1
1723740090000|2024-08-15 16:41:30|||||||||2
1723740100000|2024-08-15 16:41:40|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.2|3946.2|1
1723740110000|2024-08-15 16:41:50|3952.4|3946.4|3952.4|3946.4|3952.7|3946.7|3950.7|3944.7|3
1723740120000|2024-08-15 16:42:00|3952.7|3946.7|3952.4|3946.4|3953.4|3947.4|3952.2|3946.2|2
1723740130000|2024-08-15 16:42:10|3952.2|3946.2|3951.9|3945.9|3952.2|3946.2|3951.5|3945.5|2
1723740140000|2024-08-15 16:42:20|3951.7|3945.7|3952.4|3946.4|3952.4|3946.4|3951.4|3945.4|1
1723740150000|2024-08-15 16:42:30|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|2
1723740160000|2024-08-15 16:42:40|3953.2|3947.2|3954.9|3948.9|3955.5|3949.5|3953.2|3947.2|6
1723740170000|2024-08-15 16:42:50|3954.7|3948.7|3954.4|3948.4|3954.7|3948.7|3954.4|3948.4|2
1723740180000|2024-08-15 16:43:00|3954.7|3948.7|3953.7|3947.7|3954.7|3948.7|3953.7|3947.7|3
1723740190000|2024-08-15 16:43:10|3954.3|3948.3|3954.5|3948.5|3954.5|3948.5|3954.3|3948.3|2
1723740200000|2024-08-15 16:43:20|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|2
1723740210000|2024-08-15 16:43:30|3955.8|3949.8|3956.5|3950.5|3956.5|3950.5|3955.8|3949.8|2
1723740220000|2024-08-15 16:43:40|3954.6|3948.6|3955.9|3949.9|3955.9|3949.9|3954.3|3948.3|39
1723740230000|2024-08-15 16:43:50|3956.1|3950.1|3955.9|3949.9|3956.1|3950.1|3955.6|3949.6|4
1723740240000|2024-08-15 16:44:00|3955.3|3949.3|3954.7|3948.7|3955.3|3949.3|3954.7|3948.7|3
1723740250000|2024-08-15 16:44:10|3954.9|3948.9|3957.7|3951.7|3957.7|3951.7|3954.9|3948.9|3
1723740260000|2024-08-15 16:44:20|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.7|3951.7|3
1723740270000|2024-08-15 16:44:30|3957.7|3951.7|3956.7|3950.7|3957.7|3951.7|3956.7|3950.7|4
1723740280000|2024-08-15 16:44:40|3956.9|3950.9|3957.1|3951.1|3957.1|3951.1|3955.7|3949.7|2
1723740290000|2024-08-15 16:44:50|3957.4|3951.4|3957.9|3951.9|3957.9|3951.9|3957.4|3951.4|2
1723740300000|2024-08-15 16:45:00|3959.7|3953.7|3960.1|3954.1|3960.1|3954.1|3959.7|3953.7|15
1723740310000|2024-08-15 16:45:10|3958.9|3952.9|3960.5|3954.5|3960.5|3954.5|3958.9|3952.9|26
1723740320000|2024-08-15 16:45:20|3960.7|3954.7|3959.5|3953.5|3960.7|3954.7|3959.5|3953.5|2
1723740330000|2024-08-15 16:45:30|3959.3|3953.3|3957.7|3951.7|3959.5|3953.5|3957.5|3951.5|3
1723740340000|2024-08-15 16:45:40|3956.5|3950.5|3957.2|3951.2|3957.2|3951.2|3955.7|3949.7|4
1723740350000|2024-08-15 16:45:50|3957.5|3951.5|3959.2|3953.2|3959.2|3953.2|3957.5|3951.5|3
1723740360000|2024-08-15 16:46:00|3959.4|3953.4|3960.4|3954.4|3960.7|3954.7|3959.4|3953.4|5
1723740370000|2024-08-15 16:46:10|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3
1723740380000|2024-08-15 16:46:20|3959.4|3953.4|3961.4|3955.4|3961.4|3955.4|3959.4|3953.4|35
1723740390000|2024-08-15 16:46:30|3961.2|3955.2|3961.4|3955.4|3961.4|3955.4|3961.2|3955.2|6
1723740400000|2024-08-15 16:46:40|3959.2|3953.2|3958.4|3952.4|3959.2|3953.2|3958.4|3952.4|6
1723740410000|2024-08-15 16:46:50|3958.2|3952.2|3957.2|3951.2|3958.2|3952.2|3957.2|3951.2|3
1723740420000|2024-08-15 16:47:00|3957.6|3951.6|3958.1|3952.1|3958.4|3952.4|3957.6|3951.6|3
1723740430000|2024-08-15 16:47:10|3958.4|3952.4|3959.6|3953.6|3959.6|3953.6|3958.4|3952.4|1
1723740440000|2024-08-15 16:47:20|3959.4|3953.4|3959.6|3953.6|3959.6|3953.6|3959.4|3953.4|1
1723740450000|2024-08-15 16:47:30|3959.4|3953.4|3958.4|3952.4|3959.6|3953.6|3958.4|3952.4|3
1723740460000|2024-08-15 16:47:40|3958.2|3952.2|3958.4|3952.4|3958.6|3952.6|3957.6|3951.6|2
1723740470000|2024-08-15 16:47:50|3958.6|3952.6|3959.4|3953.4|3959.4|3953.4|3958.6|3952.6|1
1723740480000|2024-08-15 16:48:00|3959.1|3953.1|3957.4|3951.4|3959.2|3953.2|3957.4|3951.4|5
1723740490000|2024-08-15 16:48:10|3956.4|3950.4|3953.2|3947.2|3956.9|3950.9|3953.2|3947.2|3
1723740500000|2024-08-15 16:48:20|3953|3947|3952.9|3946.9|3953|3947|3951.7|3945.7|4
1723740510000|2024-08-15 16:48:30|3952.4|3946.4|3951.9|3945.9|3952.4|3946.4|3951.9|3945.9|2
1723740520000|2024-08-15 16:48:40|3951.7|3945.7|3948.5|3942.5|3952.4|3946.4|3948.5|3942.5|48
1723740530000|2024-08-15 16:48:50|3948.3|3942.3|3949.3|3943.3|3949.5|3943.5|3948.3|3942.3|5
1723740540000|2024-08-15 16:49:00|3948.8|3942.8|3948.5|3942.5|3949.7|3943.7|3948.5|3942.5|1
1723740550000|2024-08-15 16:49:10|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.5|3942.5|1
1723740560000|2024-08-15 16:49:20|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|5
1723740570000|2024-08-15 16:49:30|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|5
1723740580000|2024-08-15 16:49:40|3949.9|3943.9|3948.3|3942.3|3949.9|3943.9|3948.3|3942.3|3
1723740590000|2024-08-15 16:49:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|4
1723740600000|2024-08-15 16:50:00|3948.1|3942.1|3946.9|3940.9|3948.1|3942.1|3946.9|3940.9|3
1723740610000|2024-08-15 16:50:10|3946.6|3940.6|3946.4|3940.4|3946.6|3940.6|3946.1|3940.1|1
1723740620000|2024-08-15 16:50:20|3946.1|3940.1|3944.9|3938.9|3946.1|3940.1|3944.1|3938.1|4
1723740630000|2024-08-15 16:50:30|3944.7|3938.7|3945.4|3939.4|3945.4|3939.4|3944.1|3938.1|1
1723740640000|2024-08-15 16:50:40|3945.7|3939.7|3946.7|3940.7|3947.3|3941.3|3945.7|3939.7|2
1723740650000|2024-08-15 16:50:50|3946.9|3940.9|3948.1|3942.1|3948.1|3942.1|3945.9|3939.9|4
1723740660000|2024-08-15 16:51:00|3948.4|3942.4|3949.4|3943.4|3949.6|3943.6|3948.4|3942.4|4
1723740670000|2024-08-15 16:51:10|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1723740680000|2024-08-15 16:51:20|||||||||1
1723740690000|2024-08-15 16:51:30|3950.3|3944.3|3951.1|3945.1|3951.3|3945.3|3950.3|3944.3|4
1723740700000|2024-08-15 16:51:40|3950.9|3944.9|3950.9|3944.9|3951.1|3945.1|3950.9|3944.9|2
1723740710000|2024-08-15 16:51:50|3950.3|3944.3|3948.4|3942.4|3951.1|3945.1|3948.4|3942.4|8
1723740720000|2024-08-15 16:52:00|3948.1|3942.1|3948.1|3942.1|3948.4|3942.4|3947.6|3941.6|2
1723740730000|2024-08-15 16:52:10|3947.9|3941.9|3948.6|3942.6|3948.9|3942.9|3947.9|3941.9|6
1723740740000|2024-08-15 16:52:20|3948|3942|3947.9|3941.9|3948.7|3942.7|3947.7|3941.7|7
1723740750000|2024-08-15 16:52:30|3948.9|3942.9|3949.9|3943.9|3949.9|3943.9|3948.9|3942.9|8
1723740760000|2024-08-15 16:52:40|3948.7|3942.7|3948.9|3942.9|3948.9|3942.9|3947.9|3941.9|6
1723740770000|2024-08-15 16:52:50|3948.7|3942.7|3948.7|3942.7|3948.9|3942.9|3948.7|3942.7|2
1723740780000|2024-08-15 16:53:00|3949.1|3943.1|3950.5|3944.5|3950.5|3944.5|3949.1|3943.1|2
1723740790000|2024-08-15 16:53:10|3949.3|3943.3|3945.6|3939.6|3949.3|3943.3|3945.6|3939.6|9
1723740800000|2024-08-15 16:53:20|3943.5|3937.5|3943.3|3937.3|3943.5|3937.5|3943|3937|10
1723740810000|2024-08-15 16:53:30|3944.3|3938.3|3945|3939|3945|3939|3944.3|3938.3|2
1723740820000|2024-08-15 16:53:40|3945.3|3939.3|3943.5|3937.5|3945.3|3939.3|3943.3|3937.3|4
1723740830000|2024-08-15 16:53:50|3943.8|3937.8|3943.3|3937.3|3943.8|3937.8|3943.3|3937.3|2
1723740840000|2024-08-15 16:54:00|3943.5|3937.5|3943.3|3937.3|3943.5|3937.5|3943.3|3937.3|1
1723740850000|2024-08-15 16:54:10|3944.6|3938.6|3945.3|3939.3|3945.8|3939.8|3944.6|3938.6|2
1723740860000|2024-08-15 16:54:20|3945.1|3939.1|3943.3|3937.3|3945.1|3939.1|3943|3937|5
1723740870000|2024-08-15 16:54:30|3942.5|3936.5|3943|3937|3943|3937|3942.5|3936.5|1
1723740880000|2024-08-15 16:54:40|3942.5|3936.5|3943.5|3937.5|3943.5|3937.5|3942.5|3936.5|2
1723740890000|2024-08-15 16:54:50|||||||||1
1723740900000|2024-08-15 16:55:00|3943.7|3937.7|3944.9|3938.9|3944.9|3938.9|3943.4|3937.4|6
1723740910000|2024-08-15 16:55:10|3945.4|3939.4|3944.9|3938.9|3945.9|3939.9|3944.9|3938.9|2
1723740920000|2024-08-15 16:55:20|||||||||2
1723740930000|2024-08-15 16:55:30|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1723740940000|2024-08-15 16:55:40|3945.4|3939.4|3944.9|3938.9|3945.4|3939.4|3944.9|3938.9|1
1723740950000|2024-08-15 16:55:50|||||||||1
1723740960000|2024-08-15 16:56:00|3945.4|3939.4|3943.9|3937.9|3945.4|3939.4|3943.7|3937.7|7
1723740970000|2024-08-15 16:56:10|3943.7|3937.7|3943.7|3937.7|3943.9|3937.9|3943.7|3937.7|4
1723740980000|2024-08-15 16:56:20|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|4
1723740990000|2024-08-15 16:56:30|||||||||2
1723741000000|2024-08-15 16:56:40|3943.2|3937.2|3943.5|3937.5|3943.5|3937.5|3943.2|3937.2|3
1723741010000|2024-08-15 16:56:50|3943.2|3937.2|3943.5|3937.5|3943.5|3937.5|3943.2|3937.2|3
1723741020000|2024-08-15 16:57:00|3942.3|3936.3|3939|3933|3942.3|3936.3|3939|3933|27
1723741030000|2024-08-15 16:57:10|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.3|3933.3|1
1723741040000|2024-08-15 16:57:20|3939.8|3933.8|3939.3|3933.3|3939.8|3933.8|3938.8|3932.8|2
1723741050000|2024-08-15 16:57:30|3939.5|3933.5|3939.3|3933.3|3939.5|3933.5|3939.3|3933.3|2
1723741060000|2024-08-15 16:57:40|3938.5|3932.5|3939|3933|3939.3|3933.3|3938.5|3932.5|4
1723741070000|2024-08-15 16:57:50|3939.3|3933.3|3938.5|3932.5|3939.3|3933.3|3938.5|3932.5|2
1723741080000|2024-08-15 16:58:00|3936.3|3930.3|3937.5|3931.5|3938.3|3932.3|3936.3|3930.3|4
1723741090000|2024-08-15 16:58:10|3938.1|3932.1|3938.3|3932.3|3938.3|3932.3|3938.1|3932.1|2
1723741100000|2024-08-15 16:58:20|3938.1|3932.1|3937.3|3931.3|3938.1|3932.1|3937.3|3931.3|3
1723741110000|2024-08-15 16:58:30|3937.1|3931.1|3938.9|3932.9|3938.9|3932.9|3937.1|3931.1|9
1723741120000|2024-08-15 16:58:40|3940.1|3934.1|3940.3|3934.3|3940.3|3934.3|3939.8|3933.8|22
1723741130000|2024-08-15 16:58:50|3940.1|3934.1|3941.9|3935.9|3943|3937|3940.1|3934.1|27
1723741140000|2024-08-15 16:59:00|3942.2|3936.2|3941.7|3935.7|3942.2|3936.2|3941.5|3935.5|3
1723741150000|2024-08-15 16:59:10|3941.5|3935.5|3937.3|3931.3|3941.5|3935.5|3937.3|3931.3|18
1723741160000|2024-08-15 16:59:20|||||||||5
1723741170000|2024-08-15 16:59:30|3937.1|3931.1|3939.3|3933.3|3939.6|3933.6|3935.9|3929.9|8
1723741180000|2024-08-15 16:59:40|3939.1|3933.1|3938.3|3932.3|3939.3|3933.3|3938.3|3932.3|1
1723741190000|2024-08-15 16:59:50|3938.1|3932.1|3937.9|3931.9|3938.1|3932.1|3937.9|3931.9|2
1723741200000|2024-08-15 17:00:00|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1723741210000|2024-08-15 17:00:10|3937.9|3931.9|3937.9|3931.9|3938.1|3932.1|3937.9|3931.9|1
1723741220000|2024-08-15 17:00:20|3936.9|3930.9|3938.3|3932.3|3938.3|3932.3|3936.9|3930.9|3
1723741230000|2024-08-15 17:00:30|3938.1|3932.1|3937.9|3931.9|3938.1|3932.1|3937.9|3931.9|1
1723741240000|2024-08-15 17:00:40|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1723741250000|2024-08-15 17:00:50|3936.9|3930.9|3937.1|3931.1|3937.1|3931.1|3936.9|3930.9|2
1723741260000|2024-08-15 17:01:00|3937.3|3931.3|3935.6|3929.6|3937.3|3931.3|3935.3|3929.3|2
1723741270000|2024-08-15 17:01:10|3935.3|3929.3|3936.1|3930.1|3936.1|3930.1|3935.3|3929.3|2
1723741280000|2024-08-15 17:01:20|3935.9|3929.9|3936.1|3930.1|3936.1|3930.1|3935.9|3929.9|1
1723741290000|2024-08-15 17:01:30|3935.9|3929.9|3935.1|3929.1|3935.9|3929.9|3935.1|3929.1|2
1723741300000|2024-08-15 17:01:40|3934.9|3928.9|3934.8|3928.8|3934.9|3928.9|3934.8|3928.8|12
1723741310000|2024-08-15 17:01:50|3934.6|3928.6|3932.9|3926.9|3934.6|3928.6|3932.9|3926.9|23
1723741320000|2024-08-15 17:02:00|3932.8|3926.8|3932.7|3926.7|3932.9|3926.9|3932.7|3926.7|1
1723741330000|2024-08-15 17:02:10|3934.2|3928.2|3934.1|3928.1|3934.2|3928.2|3934.1|3928.1|24
1723741340000|2024-08-15 17:02:20|3933.7|3927.7|3932|3926|3933.7|3927.7|3932|3926|19
1723741350000|2024-08-15 17:02:30|3932.2|3926.2|3930.7|3924.7|3932.5|3926.5|3930.7|3924.7|1
1723741360000|2024-08-15 17:02:40|3929.4|3923.4|3930.6|3924.6|3930.6|3924.6|3929.4|3923.4|5
1723741370000|2024-08-15 17:02:50|3930.2|3924.2|3929.9|3923.9|3930.2|3924.2|3929.4|3923.4|2
1723741380000|2024-08-15 17:03:00|3930.2|3924.2|3929.5|3923.5|3930.2|3924.2|3929.5|3923.5|5
1723741390000|2024-08-15 17:03:10|3929.2|3923.2|3930.2|3924.2|3930.7|3924.7|3929.2|3923.2|3
1723741400000|2024-08-15 17:03:20|3930|3924|3931.3|3925.3|3931.5|3925.5|3930|3924|6
1723741410000|2024-08-15 17:03:30|3930.2|3924.2|3929.8|3923.8|3930.2|3924.2|3929.8|3923.8|1
1723741420000|2024-08-15 17:03:40|3929.1|3923.1|3927.7|3921.7|3929.2|3923.2|3927.7|3921.7|69
1723741430000|2024-08-15 17:03:50|3928.9|3922.9|3928.7|3922.7|3928.9|3922.9|3928.7|3922.7|5
1723741440000|2024-08-15 17:04:00|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|2
1723741450000|2024-08-15 17:04:10|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|5
1723741460000|2024-08-15 17:04:20|3926.2|3920.2|3927.2|3921.2|3927.2|3921.2|3925.9|3919.9|11
1723741470000|2024-08-15 17:04:30|3927.7|3921.7|3928.4|3922.4|3928.4|3922.4|3927.7|3921.7|1
1723741480000|2024-08-15 17:04:40|3928.2|3922.2|3928.1|3922.1|3928.2|3922.2|3928.1|3922.1|2
1723741490000|2024-08-15 17:04:50|3928.4|3922.4|3927.1|3921.1|3928.4|3922.4|3926.7|3920.7|1
1723741500000|2024-08-15 17:05:00|3926.4|3920.4|3928.2|3922.2|3928.2|3922.2|3926.4|3920.4|2
1723741510000|2024-08-15 17:05:10|3928.1|3922.1|3928.1|3922.1|3928.2|3922.2|3928.1|3922.1|2
1723741520000|2024-08-15 17:05:20|3927.9|3921.9|3928.1|3922.1|3928.1|3922.1|3927.9|3921.9|2
1723741530000|2024-08-15 17:05:30|3928.2|3922.2|3927.1|3921.1|3928.2|3922.2|3927.1|3921.1|2
1723741540000|2024-08-15 17:05:40|3926.7|3920.7|3926.2|3920.2|3926.7|3920.7|3926.2|3920.2|1
1723741550000|2024-08-15 17:05:50|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.2|3920.2|3
1723741560000|2024-08-15 17:06:00|3926.2|3920.2|3922.2|3916.2|3926.2|3920.2|3922.2|3916.2|6
1723741570000|2024-08-15 17:06:10|3922.4|3916.4|3922.2|3916.2|3922.4|3916.4|3921.9|3915.9|2
1723741580000|2024-08-15 17:06:20|3919.2|3913.2|3918.4|3912.4|3919.2|3913.2|3917.7|3911.7|25
1723741590000|2024-08-15 17:06:30|3918.1|3912.1|3914.9|3908.9|3918.1|3912.1|3914.2|3908.2|38
1723741600000|2024-08-15 17:06:40|3914.6|3908.6|3913.7|3907.7|3914.9|3908.9|3913.4|3907.4|44
1723741610000|2024-08-15 17:06:50|3914.4|3908.4|3913.7|3907.7|3914.7|3908.7|3913.7|3907.7|34
1723741620000|2024-08-15 17:07:00|3914.1|3908.1|3914.1|3908.1|3914.2|3908.2|3914.1|3908.1|3
1723741630000|2024-08-15 17:07:10|3913.9|3907.9|3913.2|3907.2|3913.9|3907.9|3913.2|3907.2|2
1723741640000|2024-08-15 17:07:20|3912.6|3906.6|3911.2|3905.2|3912.6|3906.6|3911.2|3905.2|3
1723741650000|2024-08-15 17:07:30|3912.6|3906.6|3911.9|3905.9|3913.2|3907.2|3911.6|3905.6|11
1723741660000|2024-08-15 17:07:40|3912.7|3906.7|3913|3907|3913.1|3907.1|3912.1|3906.1|11
1723741670000|2024-08-15 17:07:50|3913.7|3907.7|3912|3906|3914|3908|3912|3906|3
1723741680000|2024-08-15 17:08:00|3911.5|3905.5|3911.5|3905.5|3912.4|3906.4|3911.2|3905.2|4
1723741690000|2024-08-15 17:08:10|3911.9|3905.9|3912.7|3906.7|3912.9|3906.9|3911.2|3905.2|1
1723741700000|2024-08-15 17:08:20|3912.4|3906.4|3913.7|3907.7|3913.9|3907.9|3912.4|3906.4|13
1723741710000|2024-08-15 17:08:30|3913.9|3907.9|3914|3908|3914|3908|3912.7|3906.7|2
1723741720000|2024-08-15 17:08:40|3913.9|3907.9|3918.2|3912.2|3918.2|3912.2|3912.7|3906.7|8
1723741730000|2024-08-15 17:08:50|3917|3911|3915.2|3909.2|3917|3911|3915.2|3909.2|11
1723741740000|2024-08-15 17:09:00|3914.9|3908.9|3914.2|3908.2|3915.2|3909.2|3914.2|3908.2|9
1723741750000|2024-08-15 17:09:10|3913.7|3907.7|3914.7|3908.7|3914.7|3908.7|3913.7|3907.7|1
1723741760000|2024-08-15 17:09:20|3914.4|3908.4|3914.2|3908.2|3914.7|3908.7|3914.2|3908.2|2
1723741770000|2024-08-15 17:09:30|3915.4|3909.4|3916.2|3910.2|3916.2|3910.2|3915.4|3909.4|8
1723741780000|2024-08-15 17:09:40|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3914.6|3908.6|3
1723741790000|2024-08-15 17:09:50|||||||||2
1723741800000|2024-08-15 17:10:00|3915.2|3909.2|3914.2|3908.2|3915.2|3909.2|3914|3908|4
1723741810000|2024-08-15 17:10:10|3914.5|3908.5|3914.9|3908.9|3915|3909|3914|3908|2
1723741820000|2024-08-15 17:10:20|3914.6|3908.6|3912.9|3906.9|3914.6|3908.6|3912.9|3906.9|33
1723741830000|2024-08-15 17:10:30|3912.7|3906.7|3912|3906|3912.7|3906.7|3911.9|3905.9|2
1723741840000|2024-08-15 17:10:40|3912.4|3906.4|3912.9|3906.9|3912.9|3906.9|3912|3906|4
1723741850000|2024-08-15 17:10:50|3912.4|3906.4|3912.7|3906.7|3912.9|3906.9|3912.2|3906.2|2
1723741860000|2024-08-15 17:11:00|3912.5|3906.5|3911.5|3905.5|3913|3907|3910.7|3904.7|15
1723741870000|2024-08-15 17:11:10|||||||||2
1723741880000|2024-08-15 17:11:20|3911.7|3905.7|3909.4|3903.4|3912.5|3906.5|3908.6|3902.6|25
1723741890000|2024-08-15 17:11:30|3909.2|3903.2|3909.7|3903.7|3910.2|3904.2|3908.9|3902.9|32
1723741900000|2024-08-15 17:11:40|3909.5|3903.5|3907.9|3901.9|3909.5|3903.5|3907.9|3901.9|41
1723741910000|2024-08-15 17:11:50|3907.7|3901.7|3905.4|3899.4|3907.7|3901.7|3905.4|3899.4|16
1723741920000|2024-08-15 17:12:00|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.1|3899.1|13
1723741930000|2024-08-15 17:12:10|3905.1|3899.1|3902.4|3896.4|3905.1|3899.1|3901.4|3895.4|36
1723741940000|2024-08-15 17:12:20|3902.2|3896.2|3904.4|3898.4|3905.1|3899.1|3901.9|3895.9|34
1723741950000|2024-08-15 17:12:30|3904.3|3898.3|3899.9|3893.9|3904.6|3898.6|3899.9|3893.9|50
1723741960000|2024-08-15 17:12:40|3899.7|3893.7|3898.2|3892.2|3900.9|3894.9|3896.5|3890.5|40
1723741970000|2024-08-15 17:12:50|3897.9|3891.9|3899.6|3893.6|3899.6|3893.6|3897.9|3891.9|6
1723741980000|2024-08-15 17:13:00|3899.3|3893.3|3898.9|3892.9|3900.4|3894.4|3898.7|3892.7|38
1723741990000|2024-08-15 17:13:10|3898.1|3892.1|3899.1|3893.1|3899.1|3893.1|3898.1|3892.1|2
1723742000000|2024-08-15 17:13:20|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3
1723742010000|2024-08-15 17:13:30|3900.2|3894.2|3898.5|3892.5|3900.4|3894.4|3898.5|3892.5|5
1723742020000|2024-08-15 17:13:40|3898.3|3892.3|3900.2|3894.2|3901.2|3895.2|3898.3|3892.3|26
1723742030000|2024-08-15 17:13:50|3899.2|3893.2|3899.3|3893.3|3903.1|3897.1|3899.2|3893.2|12
1723742040000|2024-08-15 17:14:00|3898.8|3892.8|3899.5|3893.5|3899.7|3893.7|3898.8|3892.8|21
1723742050000|2024-08-15 17:14:10|3899.7|3893.7|3900|3894|3900|3894|3899.7|3893.7|2
1723742060000|2024-08-15 17:14:20|3899.5|3893.5|3898.4|3892.4|3900.2|3894.2|3898.2|3892.2|10
1723742070000|2024-08-15 17:14:30|||||||||2
1723742080000|2024-08-15 17:14:40|||||||||2
1723742090000|2024-08-15 17:14:50|3897.9|3891.9|3897.6|3891.6|3898.2|3892.2|3897.6|3891.6|6
1723742100000|2024-08-15 17:15:00|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|32
1723742110000|2024-08-15 17:15:10|3896.2|3890.2|3894.5|3888.5|3896.2|3890.2|3893.8|3887.8|16
1723742120000|2024-08-15 17:15:20|3894.3|3888.3|3893.8|3887.8|3894.8|3888.8|3893.5|3887.5|6
1723742130000|2024-08-15 17:15:30|3893.5|3887.5|3892.5|3886.5|3893.5|3887.5|3892.2|3886.2|6
1723742140000|2024-08-15 17:15:40|3892.8|3886.8|3895.1|3889.1|3895.4|3889.4|3892.8|3886.8|3
1723742150000|2024-08-15 17:15:50|3896.6|3890.6|3897.6|3891.6|3897.6|3891.6|3896.6|3890.6|7
1723742160000|2024-08-15 17:16:00|3898.3|3892.3|3899.6|3893.6|3900.1|3894.1|3898.3|3892.3|6
1723742170000|2024-08-15 17:16:10|3899.8|3893.8|3900.6|3894.6|3900.6|3894.6|3899.6|3893.6|2
1723742180000|2024-08-15 17:16:20|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|10
1723742190000|2024-08-15 17:16:30|3901.2|3895.2|3903.2|3897.2|3903.2|3897.2|3901.2|3895.2|6
1723742200000|2024-08-15 17:16:40|3902.3|3896.3|3901.7|3895.7|3902.3|3896.3|3901.2|3895.2|8
1723742210000|2024-08-15 17:16:50|3901.5|3895.5|3901.7|3895.7|3902|3896|3901.5|3895.5|2
1723742220000|2024-08-15 17:17:00|3902|3896|3905.8|3899.8|3906.6|3900.6|3902|3896|12
1723742230000|2024-08-15 17:17:10|3905.5|3899.5|3907.4|3901.4|3908.7|3902.7|3905.3|3899.3|187
1723742240000|2024-08-15 17:17:20|3907.2|3901.2|3909.3|3903.3|3909.8|3903.8|3907.2|3901.2|170
1723742250000|2024-08-15 17:17:30|3909.7|3903.7|3913.3|3907.3|3913.3|3907.3|3909.1|3903.1|37
1723742260000|2024-08-15 17:17:40|3913.7|3907.7|3912.8|3906.8|3913.8|3907.8|3912.8|3906.8|40
1723742270000|2024-08-15 17:17:50|3912.7|3906.7|3916|3910|3918|3912|3912.3|3906.3|17
1723742280000|2024-08-15 17:18:00|3916.8|3910.8|3915.5|3909.5|3916.8|3910.8|3914.2|3908.2|7
1723742290000|2024-08-15 17:18:10|3914.8|3908.8|3916.8|3910.8|3916.8|3910.8|3914.5|3908.5|1
1723742300000|2024-08-15 17:18:20|3916.6|3910.6|3916.3|3910.3|3916.6|3910.6|3915|3909|5
1723742310000|2024-08-15 17:18:30|3916.1|3910.1|3916.4|3910.4|3916.8|3910.8|3915.1|3909.1|19
1723742320000|2024-08-15 17:18:40|3916.1|3910.1|3916.4|3910.4|3916.4|3910.4|3916.1|3910.1|3
1723742330000|2024-08-15 17:18:50|3916.6|3910.6|3916.6|3910.6|3916.8|3910.8|3916.6|3910.6|3
1723742340000|2024-08-15 17:19:00|3916.8|3910.8|3917.8|3911.8|3917.8|3911.8|3916.5|3910.5|3
1723742350000|2024-08-15 17:19:10|3917.6|3911.6|3917.1|3911.1|3917.8|3911.8|3917|3911|7
1723742360000|2024-08-15 17:19:20|3916.8|3910.8|3917.6|3911.6|3918.1|3912.1|3916.3|3910.3|4
1723742370000|2024-08-15 17:19:30|3918.1|3912.1|3917.1|3911.1|3918.1|3912.1|3916.6|3910.6|5
1723742380000|2024-08-15 17:19:40|3916.6|3910.6|3917.8|3911.8|3917.8|3911.8|3916.6|3910.6|1
1723742390000|2024-08-15 17:19:50|3918.8|3912.8|3918.5|3912.5|3918.8|3912.8|3918.5|3912.5|3
1723742400000|2024-08-15 17:20:00|3918.8|3912.8|3921.3|3915.3|3921.8|3915.8|3918|3912|10
1723742410000|2024-08-15 17:20:10|3921.1|3915.1|3922.1|3916.1|3922.3|3916.3|3920.6|3914.6|14
1723742420000|2024-08-15 17:20:20|3922|3916|3920.8|3914.8|3922|3916|3920.3|3914.3|27
1723742430000|2024-08-15 17:20:30|3921.1|3915.1|3920.3|3914.3|3921.1|3915.1|3920.3|3914.3|1
1723742440000|2024-08-15 17:20:40|3920.8|3914.8|3919.3|3913.3|3920.8|3914.8|3919.3|3913.3|2
1723742450000|2024-08-15 17:20:50|3918.3|3912.3|3917.3|3911.3|3918.3|3912.3|3917.3|3911.3|8
1723742460000|2024-08-15 17:21:00|3917.8|3911.8|3916.1|3910.1|3917.8|3911.8|3916.1|3910.1|9
1723742470000|2024-08-15 17:21:10|3915.1|3909.1|3922|3916|3922.8|3916.8|3915.1|3909.1|12
1723742480000|2024-08-15 17:21:20|3921.8|3915.8|3921.5|3915.5|3922|3916|3921.5|3915.5|3
1723742490000|2024-08-15 17:21:30|3921.3|3915.3|3919.1|3913.1|3921.3|3915.3|3919.1|3913.1|2
1723742500000|2024-08-15 17:21:40|3919.5|3913.5|3919.1|3913.1|3920.1|3914.1|3919.1|3913.1|2
1723742510000|2024-08-15 17:21:50|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3
1723742520000|2024-08-15 17:22:00|3919|3913|3919.5|3913.5|3921|3915|3919|3913|4
1723742530000|2024-08-15 17:22:10|3919.8|3913.8|3920|3914|3920|3914|3919.8|3913.8|1
1723742540000|2024-08-15 17:22:20|3919.8|3913.8|3921.8|3915.8|3921.8|3915.8|3918.8|3912.8|3
1723742550000|2024-08-15 17:22:30|3923.5|3917.5|3922.9|3916.9|3923.5|3917.5|3921.4|3915.4|16
1723742560000|2024-08-15 17:22:40|3922.1|3916.1|3926.1|3920.1|3926.1|3920.1|3922.1|3916.1|20
1723742570000|2024-08-15 17:22:50|3926.3|3920.3|3924.5|3918.5|3926.3|3920.3|3924.5|3918.5|1
1723742580000|2024-08-15 17:23:00|3924.3|3918.3|3925.9|3919.9|3925.9|3919.9|3924.3|3918.3|2
1723742590000|2024-08-15 17:23:10|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3925.9|3919.9|2
1723742600000|2024-08-15 17:23:20|3926.6|3920.6|3927.6|3921.6|3927.6|3921.6|3925.6|3919.6|3
1723742610000|2024-08-15 17:23:30|3927.4|3921.4|3927.8|3921.8|3927.8|3921.8|3927.4|3921.4|2
1723742620000|2024-08-15 17:23:40|3927.6|3921.6|3928.6|3922.6|3928.6|3922.6|3927.6|3921.6|1
1723742630000|2024-08-15 17:23:50|3928.1|3922.1|3927.9|3921.9|3928.1|3922.1|3927.6|3921.6|13
1723742640000|2024-08-15 17:24:00|3927.4|3921.4|3929.9|3923.9|3930.4|3924.4|3926.9|3920.9|14
1723742650000|2024-08-15 17:24:10|3929.8|3923.8|3932.1|3926.1|3932.3|3926.3|3929.8|3923.8|25
1723742660000|2024-08-15 17:24:20|3933.1|3927.1|3931.4|3925.4|3933.1|3927.1|3930.8|3924.8|7
1723742670000|2024-08-15 17:24:30|3930.8|3924.8|3930.6|3924.6|3930.8|3924.8|3930.6|3924.6|5
1723742680000|2024-08-15 17:24:40|3930.8|3924.8|3930.6|3924.6|3930.8|3924.8|3930.4|3924.4|1
1723742690000|2024-08-15 17:24:50|3931.1|3925.1|3933.4|3927.4|3933.6|3927.6|3931.1|3925.1|1
1723742700000|2024-08-15 17:25:00|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|2
1723742710000|2024-08-15 17:25:10|3934|3928|3931.8|3925.8|3934.4|3928.4|3931.1|3925.1|29
1723742720000|2024-08-15 17:25:20|3932.4|3926.4|3930.9|3924.9|3933.1|3927.1|3930.9|3924.9|1
1723742730000|2024-08-15 17:25:30|3931.6|3925.6|3932.4|3926.4|3933.2|3927.2|3931.6|3925.6|2
1723742740000|2024-08-15 17:25:40|3932.8|3926.8|3932.6|3926.6|3933.4|3927.4|3932.4|3926.4|2
1723742750000|2024-08-15 17:25:50|3932.4|3926.4|3931.4|3925.4|3932.4|3926.4|3931.4|3925.4|1
1723742760000|2024-08-15 17:26:00|3931.1|3925.1|3930.8|3924.8|3931.1|3925.1|3930.4|3924.4|4
1723742770000|2024-08-15 17:26:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|2
1723742780000|2024-08-15 17:26:20|3930.8|3924.8|3930.1|3924.1|3930.8|3924.8|3929.9|3923.9|5
1723742790000|2024-08-15 17:26:30|3929.9|3923.9|3931.1|3925.1|3931.1|3925.1|3929.9|3923.9|2
1723742800000|2024-08-15 17:26:40|3930.8|3924.8|3932.9|3926.9|3933.1|3927.1|3930.8|3924.8|2
1723742810000|2024-08-15 17:26:50|||||||||1
1723742820000|2024-08-15 17:27:00|3931.9|3925.9|3930.1|3924.1|3931.9|3925.9|3929.8|3923.8|11
1723742830000|2024-08-15 17:27:10|3929.9|3923.9|3930.1|3924.1|3930.1|3924.1|3929.9|3923.9|2
1723742840000|2024-08-15 17:27:20|3929.8|3923.8|3929.6|3923.6|3929.8|3923.8|3928.3|3922.3|2
1723742850000|2024-08-15 17:27:30|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3928.9|3922.9|3
1723742860000|2024-08-15 17:27:40|3928.9|3922.9|3924.6|3918.6|3929.1|3923.1|3924.4|3918.4|8
1723742870000|2024-08-15 17:27:50|3924.1|3918.1|3924.8|3918.8|3925.4|3919.4|3924.1|3918.1|6
1723742880000|2024-08-15 17:28:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|26
1723742890000|2024-08-15 17:28:10|3926.3|3920.3|3926.5|3920.5|3926.5|3920.5|3925.8|3919.8|1
1723742900000|2024-08-15 17:28:20|3926.3|3920.3|3925.8|3919.8|3926.5|3920.5|3925.8|3919.8|1
1723742910000|2024-08-15 17:28:30|3926|3920|3926|3920|3926.3|3920.3|3925.8|3919.8|2
1723742920000|2024-08-15 17:28:40|3926.3|3920.3|3927.8|3921.8|3927.8|3921.8|3925.1|3919.1|4
1723742930000|2024-08-15 17:28:50|3927.6|3921.6|3927.6|3921.6|3927.8|3921.8|3927.4|3921.4|1
1723742940000|2024-08-15 17:29:00|3927.3|3921.3|3927.1|3921.1|3927.3|3921.3|3927.1|3921.1|2
1723742950000|2024-08-15 17:29:10|3927.8|3921.8|3927.5|3921.5|3928.3|3922.3|3927.5|3921.5|6
1723742960000|2024-08-15 17:29:20|3927.3|3921.3|3927.3|3921.3|3927.5|3921.5|3927.3|3921.3|2
1723742970000|2024-08-15 17:29:30|3925.8|3919.8|3924.5|3918.5|3925.8|3919.8|3924.5|3918.5|2
1723742980000|2024-08-15 17:29:40|3924.3|3918.3|3924.5|3918.5|3924.5|3918.5|3924.3|3918.3|2
1723742990000|2024-08-15 17:29:50|3924.3|3918.3|3924.5|3918.5|3924.5|3918.5|3924.3|3918.3|2
1723743000000|2024-08-15 17:30:00|3924.3|3918.3|3924.3|3918.3|3924.5|3918.5|3924.1|3918.1|1
1723743010000|2024-08-15 17:30:10|3924.1|3918.1|3924.1|3918.1|3924.5|3918.5|3923.1|3917.1|1
1723743020000|2024-08-15 17:30:20|3923.8|3917.8|3921.1|3915.1|3923.8|3917.8|3921.1|3915.1|2
1723743030000|2024-08-15 17:30:30|3921.3|3915.3|3918.5|3912.5|3921.3|3915.3|3918.3|3912.3|4
1723743040000|2024-08-15 17:30:40|3919.1|3913.1|3919.4|3913.4|3920.4|3914.4|3919.1|3913.1|2
1723743050000|2024-08-15 17:30:50|3919.1|3913.1|3918.9|3912.9|3919.1|3913.1|3918.9|3912.9|3
1723743060000|2024-08-15 17:31:00|3919.1|3913.1|3919.1|3913.1|3919.4|3913.4|3919.1|3913.1|3
1723743070000|2024-08-15 17:31:10|3918.9|3912.9|3918.8|3912.8|3919.3|3913.3|3917.8|3911.8|6
1723743080000|2024-08-15 17:31:20|3919.1|3913.1|3919.6|3913.6|3921.1|3915.1|3919.1|3913.1|5
1723743090000|2024-08-15 17:31:30|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|1
1723743100000|2024-08-15 17:31:40|||||||||2
1723743110000|2024-08-15 17:31:50|3919.1|3913.1|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|2
1723743120000|2024-08-15 17:32:00|3918.9|3912.9|3918.4|3912.4|3919.4|3913.4|3918.4|3912.4|4
1723743130000|2024-08-15 17:32:10|3918.7|3912.7|3920.1|3914.1|3920.1|3914.1|3918.7|3912.7|2
1723743140000|2024-08-15 17:32:20|3919.4|3913.4|3921.9|3915.9|3921.9|3915.9|3919.4|3913.4|3
1723743150000|2024-08-15 17:32:30|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|7
1723743160000|2024-08-15 17:32:40|3922.9|3916.9|3922.1|3916.1|3923.4|3917.4|3922.1|3916.1|16
1723743170000|2024-08-15 17:32:50|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|1
1723743180000|2024-08-15 17:33:00|||||||||2
1723743190000|2024-08-15 17:33:10|3922.1|3916.1|3922.1|3916.1|3923.1|3917.1|3921.9|3915.9|2
1723743200000|2024-08-15 17:33:20|3922.4|3916.4|3922.1|3916.1|3922.9|3916.9|3921.9|3915.9|2
1723743210000|2024-08-15 17:33:30|3921.7|3915.7|3921.9|3915.9|3922.1|3916.1|3921.7|3915.7|3
1723743220000|2024-08-15 17:33:40|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3921.7|3915.7|1
1723743230000|2024-08-15 17:33:50|3921.9|3915.9|3923.1|3917.1|3923.1|3917.1|3921.7|3915.7|2
1723743240000|2024-08-15 17:34:00|3923.4|3917.4|3920.9|3914.9|3923.4|3917.4|3920.9|3914.9|6
1723743250000|2024-08-15 17:34:10|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.4|3915.4|1
1723743260000|2024-08-15 17:34:20|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.6|3915.6|3
1723743270000|2024-08-15 17:34:30|3921.6|3915.6|3920.1|3914.1|3921.7|3915.7|3919.9|3913.9|5
1723743280000|2024-08-15 17:34:40|3919.9|3913.9|3919.3|3913.3|3920.1|3914.1|3919.3|3913.3|1
1723743290000|2024-08-15 17:34:50|3919.5|3913.5|3920.1|3914.1|3920.1|3914.1|3919.5|3913.5|12
1723743300000|2024-08-15 17:35:00|3920.8|3914.8|3921.4|3915.4|3921.4|3915.4|3920.6|3914.6|3
1723743310000|2024-08-15 17:35:10|3921.1|3915.1|3921.1|3915.1|3921.4|3915.4|3920.9|3914.9|4
1723743320000|2024-08-15 17:35:20|3920.9|3914.9|3920.9|3914.9|3921.1|3915.1|3920.9|3914.9|1
1723743330000|2024-08-15 17:35:30|3920.7|3914.7|3921.1|3915.1|3921.1|3915.1|3919.9|3913.9|2
1723743340000|2024-08-15 17:35:40|3921.4|3915.4|3922.2|3916.2|3923.4|3917.4|3921.4|3915.4|2
1723743350000|2024-08-15 17:35:50|3922|3916|3925.4|3919.4|3925.4|3919.4|3921.5|3915.5|4
1723743360000|2024-08-15 17:36:00|3925.1|3919.1|3924.6|3918.6|3925.1|3919.1|3923.4|3917.4|4
1723743370000|2024-08-15 17:36:10|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3922.9|3916.9|6
1723743380000|2024-08-15 17:36:20|3923.6|3917.6|3922.9|3916.9|3924.1|3918.1|3922.9|3916.9|4
1723743390000|2024-08-15 17:36:30|3923.1|3917.1|3921.1|3915.1|3923.1|3917.1|3920.9|3914.9|2
1723743400000|2024-08-15 17:36:40|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3921.7|3915.7|2
1723743410000|2024-08-15 17:36:50|3921.1|3915.1|3920.9|3914.9|3921.7|3915.7|3920.9|3914.9|15
1723743420000|2024-08-15 17:37:00|3921.4|3915.4|3919.8|3913.8|3921.4|3915.4|3919.8|3913.8|3
1723743430000|2024-08-15 17:37:10|3920.3|3914.3|3917.5|3911.5|3920.6|3914.6|3915.7|3909.7|5
1723743440000|2024-08-15 17:37:20|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.2|3911.2|2
1723743450000|2024-08-15 17:37:30|||||||||1
1723743460000|2024-08-15 17:37:40|3917.7|3911.7|3917.2|3911.2|3917.7|3911.7|3916.9|3910.9|5
1723743470000|2024-08-15 17:37:50|3916.4|3910.4|3915.4|3909.4|3916.4|3910.4|3914.4|3908.4|3
1723743480000|2024-08-15 17:38:00|3914.5|3908.5|3915.7|3909.7|3916|3910|3914.5|3908.5|1
1723743490000|2024-08-15 17:38:10|3915.5|3909.5|3916.7|3910.7|3916.7|3910.7|3915.5|3909.5|2
1723743500000|2024-08-15 17:38:20|3916.5|3910.5|3916.9|3910.9|3916.9|3910.9|3916.5|3910.5|2
1723743510000|2024-08-15 17:38:30|3915.1|3909.1|3915.1|3909.1|3915.3|3909.3|3915.1|3909.1|8
1723743520000|2024-08-15 17:38:40|3914.9|3908.9|3913.3|3907.3|3914.9|3908.9|3913.1|3907.1|2
1723743530000|2024-08-15 17:38:50|3913.1|3907.1|3912.9|3906.9|3913.3|3907.3|3912.9|3906.9|4
1723743540000|2024-08-15 17:39:00|3912.1|3906.1|3912.3|3906.3|3912.8|3906.8|3912.1|3906.1|2
1723743550000|2024-08-15 17:39:10|3912.1|3906.1|3911.9|3905.9|3912.1|3906.1|3911.9|3905.9|30
1723743560000|2024-08-15 17:39:20|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3911.9|3905.9|2
1723743570000|2024-08-15 17:39:30|3911.9|3905.9|3911.7|3905.7|3912.1|3906.1|3911.7|3905.7|1
1723743580000|2024-08-15 17:39:40|3912.1|3906.1|3910.7|3904.7|3912.1|3906.1|3910.7|3904.7|1
1723743590000|2024-08-15 17:39:50|3911.7|3905.7|3911|3905|3911.7|3905.7|3911|3905|3
1723743600000|2024-08-15 17:40:00|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|4
1723743610000|2024-08-15 17:40:10|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3
1723743620000|2024-08-15 17:40:20|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|2
1723743630000|2024-08-15 17:40:30|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|5
1723743640000|2024-08-15 17:40:40|3914.2|3908.2|3913.7|3907.7|3914.4|3908.4|3913.7|3907.7|6
1723743650000|2024-08-15 17:40:50|3913.5|3907.5|3911.7|3905.7|3914|3908|3910.3|3904.3|8
1723743660000|2024-08-15 17:41:00|3912.2|3906.2|3911.7|3905.7|3912.7|3906.7|3911.5|3905.5|2
1723743670000|2024-08-15 17:41:10|3912|3906|3910.5|3904.5|3912|3906|3909.5|3903.5|20
1723743680000|2024-08-15 17:41:20|3911|3905|3910|3904|3911|3905|3910|3904|2
1723743690000|2024-08-15 17:41:30|3909.7|3903.7|3910|3904|3910|3904|3909.5|3903.5|2
1723743700000|2024-08-15 17:41:40|3909.5|3903.5|3909.2|3903.2|3909.5|3903.5|3908.9|3902.9|4
1723743710000|2024-08-15 17:41:50|3908.9|3902.9|3909.2|3903.2|3909.7|3903.7|3908.9|3902.9|2
1723743720000|2024-08-15 17:42:00|3908.9|3902.9|3910.7|3904.7|3910.7|3904.7|3908.9|3902.9|5
1723743730000|2024-08-15 17:42:10|3911.7|3905.7|3910.9|3904.9|3911.7|3905.7|3910.9|3904.9|2
1723743740000|2024-08-15 17:42:20|3911.2|3905.2|3909.4|3903.4|3911.4|3905.4|3909.4|3903.4|6
1723743750000|2024-08-15 17:42:30|3909.1|3903.1|3909.7|3903.7|3909.9|3903.9|3908.9|3902.9|2
1723743760000|2024-08-15 17:42:40|3910.7|3904.7|3909.4|3903.4|3910.7|3904.7|3909.4|3903.4|3
1723743770000|2024-08-15 17:42:50|3909.7|3903.7|3909.9|3903.9|3909.9|3903.9|3909.4|3903.4|3
1723743780000|2024-08-15 17:43:00|3909.4|3903.4|3909.7|3903.7|3909.7|3903.7|3909.4|3903.4|4
1723743790000|2024-08-15 17:43:10|3909.9|3903.9|3911.4|3905.4|3911.4|3905.4|3909.9|3903.9|3
1723743800000|2024-08-15 17:43:20|3911.2|3905.2|3910.9|3904.9|3912.7|3906.7|3910.9|3904.9|8
1723743810000|2024-08-15 17:43:30|3911.2|3905.2|3909.7|3903.7|3911.2|3905.2|3909.7|3903.7|3
1723743820000|2024-08-15 17:43:40|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|1
1723743830000|2024-08-15 17:43:50|3908.9|3902.9|3908.2|3902.2|3909.9|3903.9|3907.9|3901.9|11
1723743840000|2024-08-15 17:44:00|3907.4|3901.4|3907.9|3901.9|3908.2|3902.2|3907.4|3901.4|4
1723743850000|2024-08-15 17:44:10|3906.5|3900.5|3900.5|3894.5|3906.5|3900.5|3900.5|3894.5|38
1723743860000|2024-08-15 17:44:20|3901.2|3895.2|3901.7|3895.7|3901.7|3895.7|3900|3894|21
1723743870000|2024-08-15 17:44:30|3901.8|3895.8|3898.8|3892.8|3902.7|3896.7|3898.5|3892.5|11
1723743880000|2024-08-15 17:44:40|3898|3892|3898.5|3892.5|3899.5|3893.5|3898|3892|88
1723743890000|2024-08-15 17:44:50|3898.7|3892.7|3900.2|3894.2|3900.2|3894.2|3898.7|3892.7|2
1723743900000|2024-08-15 17:45:00|3899.7|3893.7|3894.8|3888.8|3899.7|3893.7|3894.8|3888.8|22
1723743910000|2024-08-15 17:45:10|3895.8|3889.8|3894.8|3888.8|3895.8|3889.8|3894.8|3888.8|8
1723743920000|2024-08-15 17:45:20|3894.5|3888.5|3894.5|3888.5|3895.5|3889.5|3894.5|3888.5|4
1723743930000|2024-08-15 17:45:30|3895.2|3889.2|3894.2|3888.2|3896|3890|3893.8|3887.8|12
1723743940000|2024-08-15 17:45:40|3894.8|3888.8|3895.8|3889.8|3895.8|3889.8|3894.5|3888.5|5
1723743950000|2024-08-15 17:45:50|3895.7|3889.7|3893.8|3887.8|3896|3890|3893.7|3887.7|5
1723743960000|2024-08-15 17:46:00|3895.2|3889.2|3895.5|3889.5|3895.5|3889.5|3895.2|3889.2|1
1723743970000|2024-08-15 17:46:10|3895.8|3889.8|3896.8|3890.8|3897.8|3891.8|3895.8|3889.8|2
1723743980000|2024-08-15 17:46:20|3897.2|3891.2|3896.3|3890.3|3897.2|3891.2|3895.7|3889.7|3
1723743990000|2024-08-15 17:46:30|3896.5|3890.5|3896.5|3890.5|3896.8|3890.8|3895.8|3889.8|3
1723744000000|2024-08-15 17:46:40|3896.2|3890.2|3895.8|3889.8|3896.2|3890.2|3895.8|3889.8|3
1723744010000|2024-08-15 17:46:50|3895|3889|3896|3890|3896|3890|3894|3888|14
1723744020000|2024-08-15 17:47:00|3895.8|3889.8|3896|3890|3896|3890|3895.7|3889.7|1
1723744030000|2024-08-15 17:47:10|3895.8|3889.8|3894.8|3888.8|3895.8|3889.8|3894|3888|13
1723744040000|2024-08-15 17:47:20|3895|3889|3895.2|3889.2|3895.2|3889.2|3894.7|3888.7|10
1723744050000|2024-08-15 17:47:30|3895|3889|3894.3|3888.3|3895|3889|3894.3|3888.3|15
1723744060000|2024-08-15 17:47:40|3895.2|3889.2|3894.3|3888.3|3895.2|3889.2|3894|3888|19
1723744070000|2024-08-15 17:47:50|3894|3888|3894.7|3888.7|3894.7|3888.7|3894|3888|41
1723744080000|2024-08-15 17:48:00|3894.8|3888.8|3896.3|3890.3|3896.3|3890.3|3894.7|3888.7|35
1723744090000|2024-08-15 17:48:10|3895.8|3889.8|3895.5|3889.5|3896.5|3890.5|3895.3|3889.3|2
1723744100000|2024-08-15 17:48:20|3895|3889|3895.5|3889.5|3895.6|3889.6|3894.6|3888.6|22
1723744110000|2024-08-15 17:48:30|3895.1|3889.1|3897|3891|3898.6|3892.6|3895.1|3889.1|13
1723744120000|2024-08-15 17:48:40|3897.5|3891.5|3899|3893|3899|3893|3896|3890|42
1723744130000|2024-08-15 17:48:50|3899.1|3893.1|3899.5|3893.5|3900|3894|3898.8|3892.8|4
1723744140000|2024-08-15 17:49:00|3899.1|3893.1|3896.9|3890.9|3899.1|3893.1|3896.6|3890.6|14
1723744150000|2024-08-15 17:49:10|3897.2|3891.2|3897.9|3891.9|3898.2|3892.2|3897.2|3891.2|3
1723744160000|2024-08-15 17:49:20|3897.7|3891.7|3898.2|3892.2|3898.2|3892.2|3897.4|3891.4|2
1723744170000|2024-08-15 17:49:30|3898.9|3892.9|3899.2|3893.2|3899.5|3893.5|3898.2|3892.2|1
1723744180000|2024-08-15 17:49:40|3899.4|3893.4|3900.5|3894.5|3900.5|3894.5|3899.4|3893.4|3
1723744190000|2024-08-15 17:49:50|3900.3|3894.3|3898.8|3892.8|3900.5|3894.5|3898.3|3892.3|8
1723744200000|2024-08-15 17:50:00|3898.3|3892.3|3894.8|3888.8|3898.3|3892.3|3894.8|3888.8|4
1723744210000|2024-08-15 17:50:10|3894.6|3888.6|3894|3888|3894.6|3888.6|3894|3888|26
1723744220000|2024-08-15 17:50:20|3895.5|3889.5|3894.6|3888.6|3895.5|3889.5|3894.6|3888.6|51
1723744230000|2024-08-15 17:50:30|3894.3|3888.3|3892.6|3886.6|3894.3|3888.3|3892.3|3886.3|15
1723744240000|2024-08-15 17:50:40|3892.3|3886.3|3892.3|3886.3|3892.5|3886.5|3892.3|3886.3|11
1723744250000|2024-08-15 17:50:50|3893.1|3887.1|3893.1|3887.1|3893.3|3887.3|3892.6|3886.6|9
1723744260000|2024-08-15 17:51:00|3893|3887|3893.3|3887.3|3893.8|3887.8|3893|3887|1
1723744270000|2024-08-15 17:51:10|3893|3887|3893.3|3887.3|3893.5|3887.5|3893|3887|29
1723744280000|2024-08-15 17:51:20|3893|3887|3893|3887|3893|3887|3892.6|3886.6|3
1723744290000|2024-08-15 17:51:30|3893.5|3887.5|3894.6|3888.6|3894.6|3888.6|3892.6|3886.6|14
1723744300000|2024-08-15 17:51:40|3895|3889|3893.6|3887.6|3895|3889|3893.6|3887.6|2
1723744310000|2024-08-15 17:51:50|3894.5|3888.5|3895.3|3889.3|3895.3|3889.3|3894.5|3888.5|41
1723744320000|2024-08-15 17:52:00|3895|3889|3895.8|3889.8|3895.8|3889.8|3895|3889|2
1723744330000|2024-08-15 17:52:10|3895.6|3889.6|3895.5|3889.5|3895.8|3889.8|3895|3889|3
1723744340000|2024-08-15 17:52:20|3895|3889|3897.6|3891.6|3897.6|3891.6|3894.6|3888.6|6
1723744350000|2024-08-15 17:52:30|3897.5|3891.5|3896.1|3890.1|3897.8|3891.8|3896.1|3890.1|2
1723744360000|2024-08-15 17:52:40|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.1|3890.1|3
1723744370000|2024-08-15 17:52:50|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|1
1723744380000|2024-08-15 17:53:00|3898|3892|3898.8|3892.8|3899.3|3893.3|3898|3892|3
1723744390000|2024-08-15 17:53:10|3899|3893|3899.2|3893.2|3899.7|3893.7|3898.8|3892.8|33
1723744400000|2024-08-15 17:53:20|3898.7|3892.7|3898.2|3892.2|3898.7|3892.7|3898.2|3892.2|2
1723744410000|2024-08-15 17:53:30|3898.9|3892.9|3899.2|3893.2|3899.4|3893.4|3898.7|3892.7|7
1723744420000|2024-08-15 17:53:40|3898.7|3892.7|3898.4|3892.4|3899.2|3893.2|3898.4|3892.4|3
1723744430000|2024-08-15 17:53:50|3899.4|3893.4|3899.6|3893.6|3899.6|3893.6|3899.4|3893.4|7
1723744440000|2024-08-15 17:54:00|3899.3|3893.3|3899.4|3893.4|3899.6|3893.6|3899.1|3893.1|1
1723744450000|2024-08-15 17:54:10|3898.8|3892.8|3898.6|3892.6|3899.4|3893.4|3898.6|3892.6|2
1723744460000|2024-08-15 17:54:20|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.4|3892.4|31
1723744470000|2024-08-15 17:54:30|3899.9|3893.9|3899.9|3893.9|3900.7|3894.7|3899.9|3893.9|2
1723744480000|2024-08-15 17:54:40|3899.7|3893.7|3898.7|3892.7|3900.2|3894.2|3898.4|3892.4|7
1723744490000|2024-08-15 17:54:50|||||||||3
1723744500000|2024-08-15 17:55:00|3899.2|3893.2|3898.7|3892.7|3899.2|3893.2|3898.4|3892.4|2
1723744510000|2024-08-15 17:55:10|3899|3893|3898.7|3892.7|3899.2|3893.2|3898.4|3892.4|3
1723744520000|2024-08-15 17:55:20|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|2
1723744530000|2024-08-15 17:55:30|3899|3893|3898.7|3892.7|3899.2|3893.2|3898.4|3892.4|3
1723744540000|2024-08-15 17:55:40|3899|3893|3899.2|3893.2|3899.2|3893.2|3899|3893|1
1723744550000|2024-08-15 17:55:50|3899.4|3893.4|3898.4|3892.4|3899.4|3893.4|3898.4|3892.4|4
1723744560000|2024-08-15 17:56:00|3897.3|3891.3|3893.8|3887.8|3897.3|3891.3|3893.8|3887.8|54
1723744570000|2024-08-15 17:56:10|3894|3888|3896.8|3890.8|3896.8|3890.8|3894|3888|4
1723744580000|2024-08-15 17:56:20|3895.8|3889.8|3897.2|3891.2|3897.2|3891.2|3895.8|3889.8|9
1723744590000|2024-08-15 17:56:30|3897|3891|3897|3891|3897|3891|3897|3891|1
1723744600000|2024-08-15 17:56:40|3897.8|3891.8|3897.8|3891.8|3898|3892|3897.8|3891.8|2
1723744610000|2024-08-15 17:56:50|3897|3891|3897.2|3891.2|3897.2|3891.2|3897|3891|17
1723744620000|2024-08-15 17:57:00|3897.5|3891.5|3897.5|3891.5|3897.8|3891.8|3897.5|3891.5|2
1723744630000|2024-08-15 17:57:10|3897.2|3891.2|3897.5|3891.5|3897.5|3891.5|3897|3891|2
1723744640000|2024-08-15 17:57:20|3897.2|3891.2|3900.3|3894.3|3900.3|3894.3|3897.2|3891.2|2
1723744650000|2024-08-15 17:57:30|3900|3894|3900.2|3894.2|3900.5|3894.5|3900|3894|41
1723744660000|2024-08-15 17:57:40|3900|3894|3898|3892|3900.2|3894.2|3897.8|3891.8|43
1723744670000|2024-08-15 17:57:50|3898.1|3892.1|3898.8|3892.8|3898.8|3892.8|3898.1|3892.1|3
1723744680000|2024-08-15 17:58:00|3898.2|3892.2|3897.8|3891.8|3898.2|3892.2|3897.8|3891.8|3
1723744690000|2024-08-15 17:58:10|3897.2|3891.2|3897.8|3891.8|3897.8|3891.8|3897|3891|1
1723744700000|2024-08-15 17:58:20|3897.6|3891.6|3897.5|3891.5|3897.6|3891.6|3897.3|3891.3|2
1723744710000|2024-08-15 17:58:30|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|2
1723744720000|2024-08-15 17:58:40|3896.2|3890.2|3894.8|3888.8|3896.2|3890.2|3894.8|3888.8|8
1723744730000|2024-08-15 17:58:50|3894.3|3888.3|3894.8|3888.8|3894.8|3888.8|3894.3|3888.3|6
1723744740000|2024-08-15 17:59:00|3895|3889|3897|3891|3897|3891|3895|3889|2
1723744750000|2024-08-15 17:59:10|3897.2|3891.2|3894.8|3888.8|3897.5|3891.5|3894.8|3888.8|3
1723744760000|2024-08-15 17:59:20|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|2
1723744770000|2024-08-15 17:59:30|||||||||1
1723744780000|2024-08-15 17:59:40|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|4
1723744790000|2024-08-15 17:59:50|3893.8|3887.8|3893.7|3887.7|3894|3888|3893.5|3887.5|2
1723744800000|2024-08-15 18:00:00|3894|3888|3894.4|3888.4|3894.4|3888.4|3894|3888|8
1723744810000|2024-08-15 18:00:10|||||||||2
1723744820000|2024-08-15 18:00:20|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3
1723744830000|2024-08-15 18:00:30|3894.4|3888.4|3894.2|3888.2|3894.6|3888.6|3894.2|3888.2|1
1723744840000|2024-08-15 18:00:40|3894.1|3888.1|3894.2|3888.2|3894.7|3888.7|3894.1|3888.1|6
1723744850000|2024-08-15 18:00:50|3894.7|3888.7|3894.9|3888.9|3894.9|3888.9|3894.4|3888.4|5
1723744860000|2024-08-15 18:01:00|3894.7|3888.7|3894.9|3888.9|3894.9|3888.9|3894.7|3888.7|2
1723744870000|2024-08-15 18:01:10|3894.7|3888.7|3893.4|3887.4|3894.7|3888.7|3893.1|3887.1|3
1723744880000|2024-08-15 18:01:20|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|1
1723744890000|2024-08-15 18:01:30|3893.4|3887.4|3893.2|3887.2|3893.4|3887.4|3892.7|3886.7|4
1723744900000|2024-08-15 18:01:40|3893.1|3887.1|3892.7|3886.7|3893.2|3887.2|3892.7|3886.7|2
1723744910000|2024-08-15 18:01:50|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|7
1723744920000|2024-08-15 18:02:00|3894.4|3888.4|3893.7|3887.7|3894.4|3888.4|3893.7|3887.7|1
1723744930000|2024-08-15 18:02:10|3894.4|3888.4|3894.6|3888.6|3895.1|3889.1|3894.1|3888.1|14
1723744940000|2024-08-15 18:02:20|3894.1|3888.1|3895.7|3889.7|3895.7|3889.7|3894.1|3888.1|8
1723744950000|2024-08-15 18:02:30|3896.2|3890.2|3896.7|3890.7|3896.7|3890.7|3895.7|3889.7|1
1723744960000|2024-08-15 18:02:40|3896.4|3890.4|3896.9|3890.9|3896.9|3890.9|3895.7|3889.7|10
1723744970000|2024-08-15 18:02:50|3896.7|3890.7|3897.4|3891.4|3897.4|3891.4|3896.7|3890.7|4
1723744980000|2024-08-15 18:03:00|3897.7|3891.7|3895.9|3889.9|3897.7|3891.7|3895.9|3889.9|2
1723744990000|2024-08-15 18:03:10|3896.6|3890.6|3897.7|3891.7|3897.9|3891.9|3896.6|3890.6|28
1723745000000|2024-08-15 18:03:20|||||||||1
1723745010000|2024-08-15 18:03:30|3898.4|3892.4|3898.9|3892.9|3898.9|3892.9|3898.4|3892.4|12
1723745020000|2024-08-15 18:03:40|3898.7|3892.7|3898.4|3892.4|3898.9|3892.9|3898.4|3892.4|4
1723745030000|2024-08-15 18:03:50|3898.7|3892.7|3898.9|3892.9|3899.1|3893.1|3898.7|3892.7|8
1723745040000|2024-08-15 18:04:00|3898.7|3892.7|3898.7|3892.7|3899.2|3893.2|3898.7|3892.7|3
1723745050000|2024-08-15 18:04:10|3898.4|3892.4|3898.1|3892.1|3898.4|3892.4|3898.1|3892.1|8
1723745060000|2024-08-15 18:04:20|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|2
1723745070000|2024-08-15 18:04:30|3898.6|3892.6|3898.9|3892.9|3898.9|3892.9|3898.1|3892.1|14
1723745080000|2024-08-15 18:04:40|3898.7|3892.7|3898.1|3892.1|3898.7|3892.7|3898.1|3892.1|5
1723745090000|2024-08-15 18:04:50|3898.4|3892.4|3897.9|3891.9|3898.4|3892.4|3897.1|3891.1|14
1723745100000|2024-08-15 18:05:00|3898.1|3892.1|3897.4|3891.4|3898.4|3892.4|3897.4|3891.4|7
1723745110000|2024-08-15 18:05:10|3897.9|3891.9|3897.1|3891.1|3897.9|3891.9|3897.1|3891.1|1
1723745120000|2024-08-15 18:05:20|3897.6|3891.6|3897.1|3891.1|3897.9|3891.9|3897.1|3891.1|10
1723745130000|2024-08-15 18:05:30|3897.4|3891.4|3897.1|3891.1|3897.9|3891.9|3897.1|3891.1|2
1723745140000|2024-08-15 18:05:40|||||||||2
1723745150000|2024-08-15 18:05:50|3896.1|3890.1|3894.9|3888.9|3896.1|3890.1|3894.4|3888.4|7
1723745160000|2024-08-15 18:06:00|3895.2|3889.2|3894.1|3888.1|3895.4|3889.4|3894.1|3888.1|4
1723745170000|2024-08-15 18:06:10|3893.7|3887.7|3890.2|3884.2|3893.7|3887.7|3890|3884|27
1723745180000|2024-08-15 18:06:20|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|4
1723745190000|2024-08-15 18:06:30|3891|3885|3892.5|3886.5|3892.5|3886.5|3891|3885|11
1723745200000|2024-08-15 18:06:40|3892.7|3886.7|3892.9|3886.9|3892.9|3886.9|3892.5|3886.5|5
1723745210000|2024-08-15 18:06:50|3892.7|3886.7|3892.4|3886.4|3892.7|3886.7|3892.4|3886.4|3
1723745220000|2024-08-15 18:07:00|3892.9|3886.9|3892.7|3886.7|3893.4|3887.4|3892.7|3886.7|5
1723745230000|2024-08-15 18:07:10|3893.5|3887.5|3893.7|3887.7|3894.2|3888.2|3893.5|3887.5|12
1723745240000|2024-08-15 18:07:20|3894|3888|3894|3888|3894.5|3888.5|3893.7|3887.7|7
1723745250000|2024-08-15 18:07:30|3893.7|3887.7|3894|3888|3894.4|3888.4|3893.7|3887.7|11
1723745260000|2024-08-15 18:07:40|3893.7|3887.7|3893.7|3887.7|3894|3888|3893.7|3887.7|2
1723745270000|2024-08-15 18:07:50|3893.4|3887.4|3890.4|3884.4|3893.4|3887.4|3890.4|3884.4|20
1723745280000|2024-08-15 18:08:00|3891.4|3885.4|3890.9|3884.9|3891.4|3885.4|3890.9|3884.9|3
1723745290000|2024-08-15 18:08:10|3890.5|3884.5|3891.4|3885.4|3891.4|3885.4|3890.4|3884.4|15
1723745300000|2024-08-15 18:08:20|||||||||36
1723745310000|2024-08-15 18:08:30|3892|3886|3893.4|3887.4|3893.4|3887.4|3892|3886|16
1723745320000|2024-08-15 18:08:40|3893.7|3887.7|3893.4|3887.4|3893.7|3887.7|3893.4|3887.4|4
1723745330000|2024-08-15 18:08:50|3893.5|3887.5|3893.4|3887.4|3893.5|3887.5|3893.4|3887.4|19
1723745340000|2024-08-15 18:09:00|3893.2|3887.2|3892|3886|3893.2|3887.2|3892|3886|17
1723745350000|2024-08-15 18:09:10|3891.7|3885.7|3893.2|3887.2|3893.4|3887.4|3891.2|3885.2|22
1723745360000|2024-08-15 18:09:20|3893|3887|3894|3888|3895.5|3889.5|3893|3887|9
1723745370000|2024-08-15 18:09:30|3893.7|3887.7|3893.2|3887.2|3893.7|3887.7|3893.2|3887.2|5
1723745380000|2024-08-15 18:09:40|3893.5|3887.5|3893.3|3887.3|3893.5|3887.5|3892.7|3886.7|4
1723745390000|2024-08-15 18:09:50|||||||||4
1723745400000|2024-08-15 18:10:00|3893.5|3887.5|3893.3|3887.3|3893.8|3887.8|3893.3|3887.3|2
1723745410000|2024-08-15 18:10:10|3893.7|3887.7|3893.2|3887.2|3894.2|3888.2|3892.7|3886.7|6
1723745420000|2024-08-15 18:10:20|3892.8|3886.8|3891|3885|3893.2|3887.2|3891|3885|9
1723745430000|2024-08-15 18:10:30|3892.2|3886.2|3891.7|3885.7|3892.3|3886.3|3891.7|3885.7|11
1723745440000|2024-08-15 18:10:40|3891.2|3885.2|3891.2|3885.2|3892.7|3886.7|3891.2|3885.2|5
1723745450000|2024-08-15 18:10:50|3891.3|3885.3|3892.7|3886.7|3892.7|3886.7|3891.2|3885.2|2
1723745460000|2024-08-15 18:11:00|3892.3|3886.3|3892.2|3886.2|3892.5|3886.5|3892.2|3886.2|7
1723745470000|2024-08-15 18:11:10|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891|3885|10
1723745480000|2024-08-15 18:11:20|3891.7|3885.7|3892.2|3886.2|3892.2|3886.2|3891.3|3885.3|4
1723745490000|2024-08-15 18:11:30|3892|3886|3891.3|3885.3|3892.3|3886.3|3891.2|3885.2|11
1723745500000|2024-08-15 18:11:40|3891.7|3885.7|3890.3|3884.3|3891.7|3885.7|3890.3|3884.3|5
1723745510000|2024-08-15 18:11:50|||||||||9
1723745520000|2024-08-15 18:12:00|3890.8|3884.8|3886.9|3880.9|3892.5|3886.5|3886.7|3880.7|28
1723745530000|2024-08-15 18:12:10|3887.1|3881.1|3888.7|3882.7|3890|3884|3886.9|3880.9|13
1723745540000|2024-08-15 18:12:20|3888.4|3882.4|3886.7|3880.7|3888.7|3882.7|3886.7|3880.7|34
1723745550000|2024-08-15 18:12:30|3887|3881|3886.5|3880.5|3887.2|3881.2|3884.7|3878.7|9
1723745560000|2024-08-15 18:12:40|3886|3880|3886.7|3880.7|3887.7|3881.7|3885.4|3879.4|6
1723745570000|2024-08-15 18:12:50|3886.9|3880.9|3888.7|3882.7|3888.9|3882.9|3886.9|3880.9|6
1723745580000|2024-08-15 18:13:00|3889.5|3883.5|3887.2|3881.2|3889.5|3883.5|3886.7|3880.7|4
1723745590000|2024-08-15 18:13:10|3886.9|3880.9|3887.3|3881.3|3888.5|3882.5|3886.9|3880.9|6
1723745600000|2024-08-15 18:13:20|3887.5|3881.5|3887.7|3881.7|3888.3|3882.3|3887.3|3881.3|6
1723745610000|2024-08-15 18:13:30|3887.3|3881.3|3884.7|3878.7|3888.2|3882.2|3884.7|3878.7|64
1723745620000|2024-08-15 18:13:40|3885.3|3879.3|3885.3|3879.3|3885.8|3879.8|3885.3|3879.3|4
1723745630000|2024-08-15 18:13:50|3886.3|3880.3|3886|3880|3886.3|3880.3|3886|3880|9
1723745640000|2024-08-15 18:14:00|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886|3880|54
1723745650000|2024-08-15 18:14:10|3886.2|3880.2|3888.2|3882.2|3889.2|3883.2|3886.2|3880.2|65
1723745660000|2024-08-15 18:14:20|3888.7|3882.7|3889.1|3883.1|3889.7|3883.7|3888|3882|105
1723745670000|2024-08-15 18:14:30|3888.7|3882.7|3891.3|3885.3|3891.3|3885.3|3888.7|3882.7|94
1723745680000|2024-08-15 18:14:40|3890.7|3884.7|3893.7|3887.7|3893.7|3887.7|3890.7|3884.7|93
1723745690000|2024-08-15 18:14:50|3894.7|3888.7|3894.1|3888.1|3895.7|3889.7|3893.7|3887.7|108
1723745700000|2024-08-15 18:15:00|3893.7|3887.7|3892.7|3886.7|3894|3888|3892.7|3886.7|8
1723745710000|2024-08-15 18:15:10|3892.4|3886.4|3893.1|3887.1|3893.1|3887.1|3892.4|3886.4|6
1723745720000|2024-08-15 18:15:20|3892.7|3886.7|3892.9|3886.9|3893.1|3887.1|3892.7|3886.7|3
1723745730000|2024-08-15 18:15:30|3893.4|3887.4|3893.3|3887.3|3893.9|3887.9|3892.7|3886.7|16
1723745740000|2024-08-15 18:15:40|3893|3887|3892.7|3886.7|3893.7|3887.7|3892.7|3886.7|18
1723745750000|2024-08-15 18:15:50|3893.2|3887.2|3892.9|3886.9|3893.2|3887.2|3892.7|3886.7|7
1723745760000|2024-08-15 18:16:00|3892.7|3886.7|3892.9|3886.9|3892.9|3886.9|3892.7|3886.7|0
1723745780000|2024-08-15 18:16:20|3893.1|3887.1|3889.5|3883.5|3893.1|3887.1|3889.5|3883.5|3
1723745790000|2024-08-15 18:16:30|||||||||4
1723745800000|2024-08-15 18:16:40|3890.3|3884.3|3890|3884|3890.3|3884.3|3890|3884|3
1723745810000|2024-08-15 18:16:50|3889.8|3883.8|3889.5|3883.5|3889.8|3883.8|3889.5|3883.5|4
1723745820000|2024-08-15 18:17:00|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|0
1723745830000|2024-08-15 18:17:10|3890.3|3884.3|3892.5|3886.5|3892.5|3886.5|3890.3|3884.3|5
1723745850000|2024-08-15 18:17:30|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.5|3886.5|1
1723745860000|2024-08-15 18:17:40|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1723745870000|2024-08-15 18:17:50|3892.6|3886.6|3890.8|3884.8|3892.6|3886.6|3890.8|3884.8|42
1723745880000|2024-08-15 18:18:00|3891.6|3885.6|3891.8|3885.8|3891.8|3885.8|3891.6|3885.6|0
1723745910000|2024-08-15 18:18:30|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1723745920000|2024-08-15 18:18:40|3892.6|3886.6|3892.4|3886.4|3892.6|3886.6|3892.4|3886.4|2
1723745930000|2024-08-15 18:18:50|3892.6|3886.6|3892.8|3886.8|3892.8|3886.8|3892.6|3886.6|1
1723745940000|2024-08-15 18:19:00|3893.2|3887.2|3893|3887|3893.2|3887.2|3893|3887|19
1723745950000|2024-08-15 18:19:10|3893.6|3887.6|3892.6|3886.6|3893.6|3887.6|3891.8|3885.8|4
1723745960000|2024-08-15 18:19:20|3892.3|3886.3|3892.3|3886.3|3892.6|3886.6|3892.3|3886.3|0
1723745970000|2024-08-15 18:19:30|3892|3886|3891.2|3885.2|3892|3886|3891.2|3885.2|14
1723745990000|2024-08-15 18:19:50|3891.4|3885.4|3891.2|3885.2|3891.4|3885.4|3891.2|3885.2|11
1723766400000|2024-08-16 00:00:00|3892.6|3886.6|3895.4|3889.4|3896.9|3890.9|3891.4|3885.4|17
1723766410000|2024-08-16 00:00:10|3894.9|3888.9|3897.5|3891.5|3898|3892|3894.5|3888.5|7
1723766420000|2024-08-16 00:00:20|3898|3892|3896.5|3890.5|3898|3892|3896.5|3890.5|2
1723766430000|2024-08-16 00:00:30|3896.7|3890.7|3897.8|3891.8|3898.5|3892.5|3896.5|3890.5|5
1723766440000|2024-08-16 00:00:40|3898|3892|3903.5|3897.5|3903.5|3897.5|3898|3892|1
1723766450000|2024-08-16 00:00:50|3904|3898|3901.8|3895.8|3904.5|3898.5|3901.8|3895.8|0
1723766460000|2024-08-16 00:01:00|3902.5|3896.5|3901.5|3895.5|3902.5|3896.5|3900.8|3894.8|0
1723766470000|2024-08-16 00:01:10|3901|3895|3901.8|3895.8|3902.5|3896.5|3901|3895|1
1723766480000|2024-08-16 00:01:20|3902|3896|3901.5|3895.5|3902|3896|3901.5|3895.5|0
1723766490000|2024-08-16 00:01:30|3901.8|3895.8|3902.5|3896.5|3902.5|3896.5|3901.8|3895.8|0
1723766500000|2024-08-16 00:01:40|3902.8|3896.8|3904.5|3898.5|3905.8|3899.8|3902.8|3896.8|0
1723766510000|2024-08-16 00:01:50|3904.8|3898.8|3900.1|3894.1|3904.8|3898.8|3900.1|3894.1|25
1723766520000|2024-08-16 00:02:00|3899.8|3893.8|3897.6|3891.6|3899.8|3893.8|3897.6|3891.6|0
1723766530000|2024-08-16 00:02:10|3897.9|3891.9|3899.1|3893.1|3899.1|3893.1|3897.9|3891.9|0
1723766540000|2024-08-16 00:02:20|3898.6|3892.6|3898.6|3892.6|3899.8|3893.8|3898.6|3892.6|0
1723766550000|2024-08-16 00:02:30|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|0
1723766560000|2024-08-16 00:02:40|3897.6|3891.6|3897.6|3891.6|3897.8|3891.8|3897.6|3891.6|0
1723766570000|2024-08-16 00:02:50|3897.8|3891.8|3898.6|3892.6|3898.6|3892.6|3897.8|3891.8|0
1723766580000|2024-08-16 00:03:00|3898.3|3892.3|3898.1|3892.1|3898.6|3892.6|3898.1|3892.1|0
1723766600000|2024-08-16 00:03:20|3897.6|3891.6|3896.8|3890.8|3897.6|3891.6|3896.6|3890.6|0
1723766610000|2024-08-16 00:03:30|3896.3|3890.3|3895.8|3889.8|3896.3|3890.3|3895.6|3889.6|0
1723766620000|2024-08-16 00:03:40|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1723766630000|2024-08-16 00:03:50|3896.3|3890.3|3896.8|3890.8|3897.1|3891.1|3896.3|3890.3|0
1723766640000|2024-08-16 00:04:00|3896.6|3890.6|3895.8|3889.8|3896.6|3890.6|3895.5|3889.5|0
1723766650000|2024-08-16 00:04:10|3895.3|3889.3|3895.3|3889.3|3895.8|3889.8|3895.3|3889.3|0
1723766660000|2024-08-16 00:04:20|3895.1|3889.1|3895.3|3889.3|3895.3|3889.3|3895.1|3889.1|0
1723766670000|2024-08-16 00:04:30|3895.8|3889.8|3894.8|3888.8|3896.8|3890.8|3894.8|3888.8|0
1723766680000|2024-08-16 00:04:40|3895|3889|3895.8|3889.8|3895.8|3889.8|3895|3889|0
1723766690000|2024-08-16 00:04:50|3895.3|3889.3|3896.8|3890.8|3896.8|3890.8|3894.8|3888.8|0
1723766700000|2024-08-16 00:05:00|3897|3891|3897.8|3891.8|3898.1|3892.1|3897|3891|0
1723766710000|2024-08-16 00:05:10|3897.4|3891.4|3897.8|3891.8|3897.8|3891.8|3896.8|3890.8|0
1723766720000|2024-08-16 00:05:20|3897.3|3891.3|3896.8|3890.8|3897.8|3891.8|3896.8|3890.8|0
1723766750000|2024-08-16 00:05:50|3897.1|3891.1|3897.3|3891.3|3897.3|3891.3|3896.8|3890.8|0
1723766760000|2024-08-16 00:06:00|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3895.8|3889.8|2
1723766770000|2024-08-16 00:06:10|3897.3|3891.3|3897.8|3891.8|3897.8|3891.8|3897.1|3891.1|1
1723766790000|2024-08-16 00:06:30|3898.9|3892.9|3899.8|3893.8|3899.8|3893.8|3898.9|3892.9|0
1723766800000|2024-08-16 00:06:40|3899.6|3893.6|3899.1|3893.1|3899.6|3893.6|3899.1|3893.1|1
1723766810000|2024-08-16 00:06:50|3899.6|3893.6|3899.8|3893.8|3899.8|3893.8|3899.5|3893.5|0
1723766820000|2024-08-16 00:07:00|3899.6|3893.6|3897.8|3891.8|3899.6|3893.6|3897.6|3891.6|3
1723766840000|2024-08-16 00:07:20|3898.1|3892.1|3898.1|3892.1|3898.3|3892.3|3898.1|3892.1|0
1723766850000|2024-08-16 00:07:30|3898.8|3892.8|3898|3892|3899.6|3893.6|3898|3892|0
1723766860000|2024-08-16 00:07:40|3898.1|3892.1|3898.5|3892.5|3898.5|3892.5|3898.1|3892.1|0
1723766870000|2024-08-16 00:07:50|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3897.8|3891.8|0
1723766880000|2024-08-16 00:08:00|3898.5|3892.5|3897.8|3891.8|3898.5|3892.5|3897.5|3891.5|0
1723766890000|2024-08-16 00:08:10|3897.5|3891.5|3898.3|3892.3|3898.3|3892.3|3897.5|3891.5|0
1723766900000|2024-08-16 00:08:20|3898|3892|3897.6|3891.6|3898|3892|3897.6|3891.6|1
1723766910000|2024-08-16 00:08:30|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|0
1723766930000|2024-08-16 00:08:50|3897.1|3891.1|3895.8|3889.8|3897.1|3891.1|3895.5|3889.5|0
1723766940000|2024-08-16 00:09:00|3896.6|3890.6|3897.3|3891.3|3897.3|3891.3|3896.6|3890.6|1
1723766950000|2024-08-16 00:09:10|3897.1|3891.1|3897.3|3891.3|3897.3|3891.3|3896.8|3890.8|0
1723766960000|2024-08-16 00:09:20|3897.1|3891.1|3897.3|3891.3|3897.3|3891.3|3897.1|3891.1|0
1723766990000|2024-08-16 00:09:50|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|0
1723767000000|2024-08-16 00:10:00|3897|3891|3897|3891|3897|3891|3897|3891|0
1723767010000|2024-08-16 00:10:10|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|0
1723767020000|2024-08-16 00:10:20|3897|3891|3897.8|3891.8|3898.5|3892.5|3897|3891|2
1723767030000|2024-08-16 00:10:30|3897.6|3891.6|3898.3|3892.3|3898.3|3892.3|3897.5|3891.5|0
1723767040000|2024-08-16 00:10:40|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|0
1723767060000|2024-08-16 00:11:00|3897.6|3891.6|3897|3891|3898.3|3892.3|3897|3891|2
1723767070000|2024-08-16 00:11:10|3897.1|3891.1|3896.3|3890.3|3897.1|3891.1|3896.3|3890.3|0
1723767090000|2024-08-16 00:11:30|3896.6|3890.6|3898|3892|3898|3892|3896.5|3890.5|14
1723767100000|2024-08-16 00:11:40|3897|3891|3897|3891|3897|3891|3897|3891|2
1723767120000|2024-08-16 00:12:00|||||||||1
1723767130000|2024-08-16 00:12:10|||||||||1
1723767140000|2024-08-16 00:12:20|3898.2|3892.2|3897.7|3891.7|3898.2|3892.2|3897.5|3891.5|2
1723767150000|2024-08-16 00:12:30|3897.4|3891.4|3897.9|3891.9|3897.9|3891.9|3897.2|3891.2|0
1723767160000|2024-08-16 00:12:40|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.4|3891.4|0
1723767170000|2024-08-16 00:12:50|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3
1723767180000|2024-08-16 00:13:00|3891.6|3885.6|3892.5|3886.5|3892.5|3886.5|3891.6|3885.6|0
1723767190000|2024-08-16 00:13:10|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|0
1723767200000|2024-08-16 00:13:20|3893.2|3887.2|3892.9|3886.9|3893.2|3887.2|3892.9|3886.9|0
1723767210000|2024-08-16 00:13:30|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1723767220000|2024-08-16 00:13:40|3893.2|3887.2|3893.2|3887.2|3893.4|3887.4|3893.2|3887.2|0
1723767230000|2024-08-16 00:13:50|3892.9|3886.9|3894.2|3888.2|3894.2|3888.2|3892.9|3886.9|1
1723767240000|2024-08-16 00:14:00|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|0
1723767280000|2024-08-16 00:14:40|3894.9|3888.9|3894.5|3888.5|3894.9|3888.9|3894.5|3888.5|0
1723767320000|2024-08-16 00:15:20|3894|3888|3894|3888|3894|3888|3894|3888|0
1723767360000|2024-08-16 00:16:00|3893.7|3887.7|3893.5|3887.5|3893.7|3887.7|3893.5|3887.5|0
1723767370000|2024-08-16 00:16:10|3893.9|3887.9|3894|3888|3894|3888|3893.9|3887.9|0
1723767380000|2024-08-16 00:16:20|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|0
1723767390000|2024-08-16 00:16:30|3894|3888|3894.5|3888.5|3894.5|3888.5|3894|3888|0
1723767440000|2024-08-16 00:17:20|3893.5|3887.5|3894|3888|3894|3888|3893.5|3887.5|3
1723767450000|2024-08-16 00:17:30|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|2
1723767470000|2024-08-16 00:17:50|3892.7|3886.7|3893.5|3887.5|3894|3888|3892.7|3886.7|1
1723767490000|2024-08-16 00:18:10|3893.9|3887.9|3894.2|3888.2|3894.2|3888.2|3893.9|3887.9|1
1723767530000|2024-08-16 00:18:50|3894|3888|3894.2|3888.2|3894.2|3888.2|3894|3888|2
1723767580000|2024-08-16 00:19:40|3893.7|3887.7|3894.2|3888.2|3894.2|3888.2|3893.7|3887.7|0
1723767610000|2024-08-16 00:20:10|3893.7|3887.7|3893.5|3887.5|3894.2|3888.2|3893.5|3887.5|2
1723767620000|2024-08-16 00:20:20|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|0
1723767640000|2024-08-16 00:20:40|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|0
1723767660000|2024-08-16 00:21:00|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.5|3887.5|1
1723767690000|2024-08-16 00:21:30|||||||||1
1723767720000|2024-08-16 00:22:00|3894.5|3888.5|3894.7|3888.7|3894.7|3888.7|3894.5|3888.5|0
1723767740000|2024-08-16 00:22:20|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|0
1723767760000|2024-08-16 00:22:40|3894.7|3888.7|3895.2|3889.2|3895.2|3889.2|3894.7|3888.7|0
1723767770000|2024-08-16 00:22:50|||||||||10
1723767790000|2024-08-16 00:23:10|3895|3889|3894.7|3888.7|3895|3889|3894.7|3888.7|0
1723767800000|2024-08-16 00:23:20|||||||||10
1723767810000|2024-08-16 00:23:30|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|0
1723767840000|2024-08-16 00:24:00|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|0
1723767850000|2024-08-16 00:24:10|||||||||3
1723767860000|2024-08-16 00:24:20|||||||||2
1723767870000|2024-08-16 00:24:30|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|6
1723767880000|2024-08-16 00:24:40|||||||||2
1723767890000|2024-08-16 00:24:50|3895|3889|3894.7|3888.7|3895|3889|3894.7|3888.7|0
1723767900000|2024-08-16 00:25:00|3892.2|3886.2|3891.2|3885.2|3892.2|3886.2|3891.2|3885.2|1
1723767910000|2024-08-16 00:25:10|3891.4|3885.4|3892.5|3886.5|3892.5|3886.5|3891.4|3885.4|0
1723767920000|2024-08-16 00:25:20|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|0
1723767930000|2024-08-16 00:25:30|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1723767940000|2024-08-16 00:25:40|3892.9|3886.9|3893.2|3887.2|3893.2|3887.2|3892.9|3886.9|1
1723767950000|2024-08-16 00:25:50|3892.9|3886.9|3893.2|3887.2|3893.2|3887.2|3892.9|3886.9|0
1723767960000|2024-08-16 00:26:00|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|0
1723768020000|2024-08-16 00:27:00|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|0
1723768030000|2024-08-16 00:27:10|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|0
1723768070000|2024-08-16 00:27:50|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|0
1723768080000|2024-08-16 00:28:00|3893.5|3887.5|3891.9|3885.9|3893.5|3887.5|3891.9|3885.9|0
1723768090000|2024-08-16 00:28:10|||||||||1
1723768190000|2024-08-16 00:29:50|3891.6|3885.6|3891.9|3885.9|3891.9|3885.9|3891.6|3885.6|0
1723768210000|2024-08-16 00:30:10|3891.4|3885.4|3891.2|3885.2|3891.4|3885.4|3891.2|3885.2|0
1723768330000|2024-08-16 00:32:10|3891.9|3885.9|3892.2|3886.2|3892.2|3886.2|3891.9|3885.9|0
1723768340000|2024-08-16 00:32:20|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|0
1723768410000|2024-08-16 00:33:30|3891.5|3885.5|3891.7|3885.7|3891.7|3885.7|3891.5|3885.5|0
1723768440000|2024-08-16 00:34:00|3892.2|3886.2|3892.2|3886.2|3892.9|3886.9|3892.2|3886.2|0
1723768500000|2024-08-16 00:35:00|3892|3886|3891.5|3885.5|3892|3886|3891.5|3885.5|0
1723768510000|2024-08-16 00:35:10|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1723768520000|2024-08-16 00:35:20|3891.5|3885.5|3891.7|3885.7|3891.7|3885.7|3891.5|3885.5|0
1723768540000|2024-08-16 00:35:40|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|1
1723768600000|2024-08-16 00:36:40|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1723768670000|2024-08-16 00:37:50|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|0
1723768690000|2024-08-16 00:38:10|3891.2|3885.2|3891.2|3885.2|3891.5|3885.5|3891.2|3885.2|0
1723768750000|2024-08-16 00:39:10|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|0
1723768790000|2024-08-16 00:39:50|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1723768810000|2024-08-16 00:40:10|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|0
1723768830000|2024-08-16 00:40:30|3889.8|3883.8|3890.2|3884.2|3890.2|3884.2|3889.8|3883.8|0
1723768860000|2024-08-16 00:41:00|3890.5|3884.5|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|0
1723768870000|2024-08-16 00:41:10|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|0
1723768900000|2024-08-16 00:41:40|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1723768960000|2024-08-16 00:42:40|3890.7|3884.7|3890.2|3884.2|3890.8|3884.8|3889.8|3883.8|1
1723768970000|2024-08-16 00:42:50|3889.7|3883.7|3889.7|3883.7|3889.8|3883.8|3889.5|3883.5|0
1723768990000|2024-08-16 00:43:10|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|0
1723769000000|2024-08-16 00:43:20|3889.7|3883.7|3890.2|3884.2|3890.2|3884.2|3889.7|3883.7|0
1723769010000|2024-08-16 00:43:30|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|0
1723769050000|2024-08-16 00:44:10|3890.2|3884.2|3889.7|3883.7|3890.2|3884.2|3889.7|3883.7|0
1723769060000|2024-08-16 00:44:20|3889.8|3883.8|3889.7|3883.7|3889.8|3883.8|3889.5|3883.5|0
1723769070000|2024-08-16 00:44:30|3889.5|3883.5|3889.5|3883.5|3889.7|3883.7|3889.5|3883.5|0
1723769090000|2024-08-16 00:44:50|3889.7|3883.7|3889.2|3883.2|3889.7|3883.7|3889.2|3883.2|0
1723769160000|2024-08-16 00:46:00|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1723769220000|2024-08-16 00:47:00|3890.3|3884.3|3890.8|3884.8|3890.8|3884.8|3890.3|3884.3|1
1723769340000|2024-08-16 00:49:00|3890.6|3884.6|3890.5|3884.5|3890.6|3884.6|3890.5|3884.5|0
1723769390000|2024-08-16 00:49:50|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|0
1723769460000|2024-08-16 00:51:00|3889.2|3883.2|3887.5|3881.5|3889.2|3883.2|3887.5|3881.5|8
1723769470000|2024-08-16 00:51:10|3888.3|3882.3|3888|3882|3888.3|3882.3|3888|3882|10
1723769480000|2024-08-16 00:51:20|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|7
1723769510000|2024-08-16 00:51:50|3887.6|3881.6|3888|3882|3888|3882|3887.5|3881.5|0
1723769520000|2024-08-16 00:52:00|3888.5|3882.5|3888.1|3882.1|3888.5|3882.5|3888.1|3882.1|0
1723769570000|2024-08-16 00:52:50|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|0
1723769590000|2024-08-16 00:53:10|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|0
1723769620000|2024-08-16 00:53:40|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|0
1723769660000|2024-08-16 00:54:20|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1723769670000|2024-08-16 00:54:30|3888|3882|3888.1|3882.1|3888.5|3882.5|3888|3882|0
1723769700000|2024-08-16 00:55:00|3888|3882|3888|3882|3888|3882|3887.6|3881.6|0
1723769710000|2024-08-16 00:55:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1723769720000|2024-08-16 00:55:20|3888|3882|3888|3882|3888|3882|3888|3882|0
1723769730000|2024-08-16 00:55:30|3888.1|3882.1|3888.6|3882.6|3888.6|3882.6|3888.1|3882.1|0
1723769740000|2024-08-16 00:55:40|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|2
1723769750000|2024-08-16 00:55:50|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|0
1723769760000|2024-08-16 00:56:00|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1723769770000|2024-08-16 00:56:10|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3887.6|3881.6|0
1723769780000|2024-08-16 00:56:20|3888.4|3882.4|3887.8|3881.8|3888.4|3882.4|3887.8|3881.8|0
1723769790000|2024-08-16 00:56:30|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1723769800000|2024-08-16 00:56:40|3888.4|3882.4|3888.1|3882.1|3888.4|3882.4|3888.1|3882.1|0
1723769820000|2024-08-16 00:57:00|3888.6|3882.6|3888.1|3882.1|3888.6|3882.6|3888.1|3882.1|3
1723769830000|2024-08-16 00:57:10|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|0
1723769840000|2024-08-16 00:57:20|3888.1|3882.1|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|0
1723769850000|2024-08-16 00:57:30|3887.8|3881.8|3888.6|3882.6|3888.6|3882.6|3887.8|3881.8|1
1723769860000|2024-08-16 00:57:40|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1723769870000|2024-08-16 00:57:50|3888.4|3882.4|3888.6|3882.6|3888.6|3882.6|3888.4|3882.4|0
1723769880000|2024-08-16 00:58:00|3888.1|3882.1|3888.4|3882.4|3888.4|3882.4|3888.1|3882.1|0
1723769890000|2024-08-16 00:58:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1723769920000|2024-08-16 00:58:40|3887.9|3881.9|3887.4|3881.4|3887.9|3881.9|3887.4|3881.4|0
1723769980000|2024-08-16 00:59:40|3887.3|3881.3|3886.4|3880.4|3887.3|3881.3|3886.4|3880.4|0
1723769990000|2024-08-16 00:59:50|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|0
1723770000000|2024-08-16 01:00:00|3885.6|3879.6|3887.1|3881.1|3888.3|3882.3|3885.6|3879.6|0
1723770010000|2024-08-16 01:00:10|3887.6|3881.6|3887.5|3881.5|3887.8|3881.8|3887.1|3881.1|0
1723770020000|2024-08-16 01:00:20|3888.1|3882.1|3886.9|3880.9|3888.1|3882.1|3886.6|3880.6|0
1723770030000|2024-08-16 01:00:30|3886.4|3880.4|3885.9|3879.9|3886.4|3880.4|3885.9|3879.9|0
1723770040000|2024-08-16 01:00:40|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.3|3879.3|5
1723770060000|2024-08-16 01:01:00|3885.3|3879.3|3885.8|3879.8|3885.8|3879.8|3885.3|3879.3|1
1723770070000|2024-08-16 01:01:10|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3885.5|3879.5|0
1723770080000|2024-08-16 01:01:20|3886.3|3880.3|3886.6|3880.6|3886.6|3880.6|3886.1|3880.1|0
1723770090000|2024-08-16 01:01:30|3886.3|3880.3|3886.1|3880.1|3886.3|3880.3|3886.1|3880.1|0
1723770100000|2024-08-16 01:01:40|3886.3|3880.3|3887.1|3881.1|3887.1|3881.1|3886.3|3880.3|0
1723770110000|2024-08-16 01:01:50|3887.3|3881.3|3887.8|3881.8|3887.8|3881.8|3886.8|3880.8|1
1723770120000|2024-08-16 01:02:00|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.3|3881.3|0
1723770130000|2024-08-16 01:02:10|3887.8|3881.8|3886.3|3880.3|3887.8|3881.8|3886.3|3880.3|0
1723770140000|2024-08-16 01:02:20|3887.8|3881.8|3887.8|3881.8|3887.9|3881.9|3887.4|3881.4|1
1723770180000|2024-08-16 01:03:00|3887.9|3881.9|3888.4|3882.4|3888.4|3882.4|3887.9|3881.9|0
1723770200000|2024-08-16 01:03:20|3888.6|3882.6|3889.9|3883.9|3890.1|3884.1|3888.6|3882.6|1
1723770210000|2024-08-16 01:03:30|3890.1|3884.1|3893.1|3887.1|3893.1|3887.1|3889.9|3883.9|1
1723770220000|2024-08-16 01:03:40|3893.4|3887.4|3891.6|3885.6|3893.4|3887.4|3891.4|3885.4|0
1723770230000|2024-08-16 01:03:50|3891.4|3885.4|3890.9|3884.9|3891.4|3885.4|3890.9|3884.9|0
1723770240000|2024-08-16 01:04:00|3891.1|3885.1|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|0
1723770250000|2024-08-16 01:04:10|3890.7|3884.7|3892.7|3886.7|3893.1|3887.1|3890.7|3884.7|1
1723770280000|2024-08-16 01:04:40|3892.2|3886.2|3892.7|3886.7|3892.7|3886.7|3892.2|3886.2|0
1723770290000|2024-08-16 01:04:50|3893.1|3887.1|3896|3890|3896|3890|3893.1|3887.1|0
1723770300000|2024-08-16 01:05:00|3896.5|3890.5|3896|3890|3896.5|3890.5|3896|3890|0
1723770320000|2024-08-16 01:05:20|3895.3|3889.3|3893.7|3887.7|3895.3|3889.3|3893.7|3887.7|0
1723770340000|2024-08-16 01:05:40|3895.5|3889.5|3895.7|3889.7|3895.7|3889.7|3895.2|3889.2|2
1723770380000|2024-08-16 01:06:20|3894.4|3888.4|3893.7|3887.7|3894.7|3888.7|3893.7|3887.7|1
1723770390000|2024-08-16 01:06:30|3893.1|3887.1|3892.7|3886.7|3893.1|3887.1|3892.4|3886.4|0
1723770400000|2024-08-16 01:06:40|3892.2|3886.2|3892.2|3886.2|3892.7|3886.7|3892|3886|0
1723770410000|2024-08-16 01:06:50|3892|3886|3890|3884|3892|3886|3890|3884|0
1723770420000|2024-08-16 01:07:00|3890.2|3884.2|3890|3884|3890.7|3884.7|3890|3884|0
1723770430000|2024-08-16 01:07:10|3889.7|3883.7|3888|3882|3889.7|3883.7|3888|3882|0
1723770440000|2024-08-16 01:07:20|3887.7|3881.7|3888|3882|3888|3882|3887.7|3881.7|0
1723770450000|2024-08-16 01:07:30|3888.8|3882.8|3891.4|3885.4|3892.5|3886.5|3888.8|3882.8|1
1723770460000|2024-08-16 01:07:40|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1723770470000|2024-08-16 01:07:50|3891|3885|3891.5|3885.5|3891.5|3885.5|3891|3885|0
1723770480000|2024-08-16 01:08:00|3891.2|3885.2|3890.7|3884.7|3891.2|3885.2|3890.7|3884.7|0
1723770490000|2024-08-16 01:08:10|3889.2|3883.2|3889.4|3883.4|3890|3884|3888.7|3882.7|0
1723770500000|2024-08-16 01:08:20|3889.7|3883.7|3890.4|3884.4|3890.4|3884.4|3889.7|3883.7|0
1723770510000|2024-08-16 01:08:30|3890.7|3884.7|3892|3886|3892|3886|3890.7|3884.7|1
1723770520000|2024-08-16 01:08:40|3892.7|3886.7|3894.2|3888.2|3894.2|3888.2|3892.7|3886.7|1
1723770530000|2024-08-16 01:08:50|3894|3888|3894.2|3888.2|3894.2|3888.2|3893.7|3887.7|0
1723770550000|2024-08-16 01:09:10|3893.7|3887.7|3894.2|3888.2|3894.2|3888.2|3893.7|3887.7|0
1723770560000|2024-08-16 01:09:20|3894|3888|3894|3888|3894|3888|3893.7|3887.7|0
1723770580000|2024-08-16 01:09:40|3893.7|3887.7|3893.3|3887.3|3893.7|3887.7|3893.3|3887.3|0
1723770590000|2024-08-16 01:09:50|3892|3886|3892|3886|3892|3886|3892|3886|0
1723770600000|2024-08-16 01:10:00|3891.8|3885.8|3892.7|3886.7|3892.7|3886.7|3891.8|3885.8|0
1723770630000|2024-08-16 01:10:30|3892|3886|3892|3886|3892|3886|3892|3886|0
1723770640000|2024-08-16 01:10:40|3892.6|3886.6|3893.7|3887.7|3893.7|3887.7|3892.6|3886.6|0
1723770650000|2024-08-16 01:10:50|3894|3888|3894.8|3888.8|3894.8|3888.8|3894|3888|0
1723770660000|2024-08-16 01:11:00|3895|3889|3895|3889|3895|3889|3895|3889|1
1723770670000|2024-08-16 01:11:10|3894.3|3888.3|3893.7|3887.7|3894.3|3888.3|3893.7|3887.7|0
1723770690000|2024-08-16 01:11:30|3893|3887|3893|3887|3893|3887|3893|3887|0
1723770700000|2024-08-16 01:11:40|3893.3|3887.3|3893|3887|3893.3|3887.3|3893|3887|0
1723770710000|2024-08-16 01:11:50|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|0
1723770720000|2024-08-16 01:12:00|3893|3887|3893|3887|3893.3|3887.3|3893|3887|0
1723770730000|2024-08-16 01:12:10|3893.5|3887.5|3893|3887|3893.5|3887.5|3893|3887|0
1723770740000|2024-08-16 01:12:20|3892.8|3886.8|3892.7|3886.7|3892.8|3886.8|3892|3886|0
1723770750000|2024-08-16 01:12:30|3893|3887|3893.8|3887.8|3893.8|3887.8|3893|3887|0
1723770760000|2024-08-16 01:12:40|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|0
1723770770000|2024-08-16 01:12:50|3893.8|3887.8|3893.8|3887.8|3894.1|3888.1|3893.8|3887.8|0
1723770780000|2024-08-16 01:13:00|3894.1|3888.1|3894|3888|3895|3889|3893.8|3887.8|2
1723770790000|2024-08-16 01:13:10|3895|3889|3894.8|3888.8|3895|3889|3894.3|3888.3|0
1723770800000|2024-08-16 01:13:20|3894.6|3888.6|3895|3889|3895.2|3889.2|3894.6|3888.6|0
1723770810000|2024-08-16 01:13:30|3894.3|3888.3|3893|3887|3894.3|3888.3|3893|3887|0
1723770850000|2024-08-16 01:14:10|3893.3|3887.3|3893|3887|3893.6|3887.6|3893|3887|0
1723770860000|2024-08-16 01:14:20|3893.3|3887.3|3893.3|3887.3|3893.8|3887.8|3893.3|3887.3|0
1723770870000|2024-08-16 01:14:30|3893.6|3887.6|3893.3|3887.3|3893.6|3887.6|3893.3|3887.3|0
1723770880000|2024-08-16 01:14:40|3893|3887|3893|3887|3893|3887|3893|3887|0
1723770890000|2024-08-16 01:14:50|3892.8|3886.8|3893|3887|3893|3887|3892.8|3886.8|0
1723770900000|2024-08-16 01:15:00|3892.8|3886.8|3892.8|3886.8|3893|3887|3892|3886|0
1723770910000|2024-08-16 01:15:10|3892.6|3886.6|3894|3888|3894|3888|3892|3886|0
1723770930000|2024-08-16 01:15:30|3894.3|3888.3|3893.3|3887.3|3894.3|3888.3|3893|3887|0
1723770940000|2024-08-16 01:15:40|3893|3887|3893|3887|3893.3|3887.3|3893|3887|1
1723770950000|2024-08-16 01:15:50|3893.3|3887.3|3893.3|3887.3|3894|3888|3893.3|3887.3|0
1723770960000|2024-08-16 01:16:00|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|0
1723770970000|2024-08-16 01:16:10|3894|3888|3894|3888|3894.6|3888.6|3894|3888|0
1723770980000|2024-08-16 01:16:20|3894.3|3888.3|3894.6|3888.6|3894.6|3888.6|3894.3|3888.3|0
1723770990000|2024-08-16 01:16:30|3894.8|3888.8|3894.6|3888.6|3894.8|3888.8|3894.6|3888.6|0
1723771000000|2024-08-16 01:16:40|3894.3|3888.3|3894.6|3888.6|3894.6|3888.6|3893.3|3887.3|1
1723771010000|2024-08-16 01:16:50|3894.8|3888.8|3894.6|3888.6|3895|3889|3894.6|3888.6|0
1723771020000|2024-08-16 01:17:00|3894.8|3888.8|3894.8|3888.8|3895|3889|3894.8|3888.8|0
1723771030000|2024-08-16 01:17:10|3895|3889|3895|3889|3895.3|3889.3|3895|3889|0
1723771040000|2024-08-16 01:17:20|3895.3|3889.3|3894.8|3888.8|3895.3|3889.3|3894.8|3888.8|0
1723771050000|2024-08-16 01:17:30|3894.6|3888.6|3894.6|3888.6|3895|3889|3894.6|3888.6|0
1723771060000|2024-08-16 01:17:40|3894.8|3888.8|3895.3|3889.3|3895.3|3889.3|3894.8|3888.8|0
1723771070000|2024-08-16 01:17:50|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|0
1723771080000|2024-08-16 01:18:00|3894.7|3888.7|3895|3889|3895|3889|3894.7|3888.7|0
1723771100000|2024-08-16 01:18:20|3894.3|3888.3|3893.6|3887.6|3894.3|3888.3|3893.3|3887.3|0
1723771110000|2024-08-16 01:18:30|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|0
1723771120000|2024-08-16 01:18:40|3893|3887|3893|3887|3893|3887|3893|3887|0
1723771150000|2024-08-16 01:19:10|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|0
1723771160000|2024-08-16 01:19:20|3893.7|3887.7|3894|3888|3894|3888|3893.7|3887.7|0
1723771180000|2024-08-16 01:19:40|3894.7|3888.7|3895|3889|3895|3889|3894.3|3888.3|0
1723771190000|2024-08-16 01:19:50|3895.3|3889.3|3895|3889|3895.3|3889.3|3895|3889|0
1723771200000|2024-08-16 01:20:00|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1723771210000|2024-08-16 01:20:10|3895.5|3889.5|3896.7|3890.7|3896.7|3890.7|3895.5|3889.5|0
1723771220000|2024-08-16 01:20:20|3896.3|3890.3|3897.3|3891.3|3897.3|3891.3|3896.3|3890.3|0
1723771250000|2024-08-16 01:20:50|3898.3|3892.3|3898|3892|3898.3|3892.3|3897.8|3891.8|0
1723771260000|2024-08-16 01:21:00|3897.8|3891.8|3898|3892|3898|3892|3897.6|3891.6|0
1723771270000|2024-08-16 01:21:10|3897.6|3891.6|3897.3|3891.3|3897.6|3891.6|3897.3|3891.3|0
1723771310000|2024-08-16 01:21:50|3897.5|3891.5|3897.3|3891.3|3897.5|3891.5|3897.3|3891.3|0
1723771320000|2024-08-16 01:22:00|3898|3892|3898|3892|3898|3892|3898|3892|0
1723771330000|2024-08-16 01:22:10|3898.3|3892.3|3898|3892|3898.3|3892.3|3897.3|3891.3|0
1723771340000|2024-08-16 01:22:20|3898.7|3892.7|3898.5|3892.5|3898.7|3892.7|3898.5|3892.5|0
1723771350000|2024-08-16 01:22:30|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|0
1723771360000|2024-08-16 01:22:40|3898.5|3892.5|3898|3892|3898.5|3892.5|3898|3892|0
1723771380000|2024-08-16 01:23:00|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|0
1723771390000|2024-08-16 01:23:10|3899.5|3893.5|3899.3|3893.3|3899.5|3893.5|3899.3|3893.3|0
1723771410000|2024-08-16 01:23:30|3899|3893|3899|3893|3899|3893|3898.5|3892.5|0
1723771420000|2024-08-16 01:23:40|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|0
1723771430000|2024-08-16 01:23:50|3900.1|3894.1|3899.8|3893.8|3900.1|3894.1|3899.8|3893.8|0
1723771440000|2024-08-16 01:24:00|3900.1|3894.1|3899.8|3893.8|3900.1|3894.1|3899.8|3893.8|0
1723771450000|2024-08-16 01:24:10|3899.6|3893.6|3899.5|3893.5|3899.8|3893.8|3899.5|3893.5|0
1723771460000|2024-08-16 01:24:20|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|0
1723771470000|2024-08-16 01:24:30|3899.8|3893.8|3900.9|3894.9|3901.5|3895.5|3899.8|3893.8|8
1723771480000|2024-08-16 01:24:40|3900.6|3894.6|3900.8|3894.8|3900.8|3894.8|3900.6|3894.6|0
1723771490000|2024-08-16 01:24:50|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|0
1723771500000|2024-08-16 01:25:00|3900.3|3894.3|3899.6|3893.6|3900.3|3894.3|3899.3|3893.3|0
1723771510000|2024-08-16 01:25:10|3899.8|3893.8|3899.6|3893.6|3900|3894|3899.6|3893.6|0
1723771520000|2024-08-16 01:25:20|3900.3|3894.3|3899.6|3893.6|3900.3|3894.3|3899.6|3893.6|0
1723771530000|2024-08-16 01:25:30|3900|3894|3900.2|3894.2|3900.7|3894.7|3900|3894|0
1723771550000|2024-08-16 01:25:50|3900.5|3894.5|3900.7|3894.7|3900.7|3894.7|3900.5|3894.5|0
1723771570000|2024-08-16 01:26:10|3900.5|3894.5|3900.7|3894.7|3900.7|3894.7|3900.5|3894.5|0
1723771580000|2024-08-16 01:26:20|3900.5|3894.5|3900.7|3894.7|3900.7|3894.7|3900.5|3894.5|0
1723771590000|2024-08-16 01:26:30|3900.5|3894.5|3900.7|3894.7|3900.7|3894.7|3900.5|3894.5|0
1723771600000|2024-08-16 01:26:40|3900.8|3894.8|3901.6|3895.6|3901.6|3895.6|3900.8|3894.8|3
1723771630000|2024-08-16 01:27:10|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|0
1723771660000|2024-08-16 01:27:40|3901.6|3895.6|3901.4|3895.4|3901.6|3895.6|3901.4|3895.4|0
1723771680000|2024-08-16 01:28:00|3901.6|3895.6|3901.4|3895.4|3901.6|3895.6|3901.4|3895.4|2
1723771730000|2024-08-16 01:28:50|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|0
1723771740000|2024-08-16 01:29:00|3900.4|3894.4|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|0
1723771750000|2024-08-16 01:29:10|3900.9|3894.9|3901.1|3895.1|3901.1|3895.1|3900.9|3894.9|0
1723771760000|2024-08-16 01:29:20|3900.9|3894.9|3900.9|3894.9|3901.1|3895.1|3900.9|3894.9|0
1723771770000|2024-08-16 01:29:30|3900.7|3894.7|3900.9|3894.9|3900.9|3894.9|3900.7|3894.7|0
1723771780000|2024-08-16 01:29:40|3900.6|3894.6|3900.4|3894.4|3900.6|3894.6|3900.4|3894.4|0
1723771810000|2024-08-16 01:30:10|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|0
1723771820000|2024-08-16 01:30:20|3899.6|3893.6|3899|3893|3899.6|3893.6|3898.5|3892.5|0
1723771830000|2024-08-16 01:30:30|3899.5|3893.5|3899.4|3893.4|3899.5|3893.5|3899.4|3893.4|0
1723771840000|2024-08-16 01:30:40|3899|3893|3899|3893|3899|3893|3899|3893|0
1723771850000|2024-08-16 01:30:50|3899.4|3893.4|3899|3893|3899.5|3893.5|3899|3893|0
1723771860000|2024-08-16 01:31:00|3899.4|3893.4|3899.5|3893.5|3899.5|3893.5|3899.4|3893.4|0
1723771870000|2024-08-16 01:31:10|3899.7|3893.7|3899.7|3893.7|3899.7|3893.7|3899.5|3893.5|0
1723771890000|2024-08-16 01:31:30|3900.4|3894.4|3900.5|3894.5|3900.7|3894.7|3900.4|3894.4|0
1723771900000|2024-08-16 01:31:40|3901|3895|3900.7|3894.7|3901|3895|3900.5|3894.5|0
1723771920000|2024-08-16 01:32:00|3900.5|3894.5|3900.7|3894.7|3900.7|3894.7|3900.5|3894.5|0
1723771930000|2024-08-16 01:32:10|3900.5|3894.5|3900|3894|3900.7|3894.7|3900|3894|0
1723771940000|2024-08-16 01:32:20|3899.9|3893.9|3899|3893|3899.9|3893.9|3899|3893|0
1723771950000|2024-08-16 01:32:30|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899|3893|0
1723771960000|2024-08-16 01:32:40|3899|3893|3900|3894|3900|3894|3899|3893|0
1723771990000|2024-08-16 01:33:10|3899.9|3893.9|3899.4|3893.4|3899.9|3893.9|3899.4|3893.4|0
1723772000000|2024-08-16 01:33:20|3899.5|3893.5|3900|3894|3900|3894|3899.5|3893.5|0
1723772020000|2024-08-16 01:33:40|3899.5|3893.5|3899.9|3893.9|3899.9|3893.9|3899.5|3893.5|0
1723772030000|2024-08-16 01:33:50|3900|3894|3900|3894|3900|3894|3900|3894|0
1723772040000|2024-08-16 01:34:00|3899.7|3893.7|3899.5|3893.5|3899.7|3893.7|3899.5|3893.5|0
1723772050000|2024-08-16 01:34:10|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899|3893|0
1723772060000|2024-08-16 01:34:20|3899|3893|3899.4|3893.4|3899.4|3893.4|3899|3893|0
1723772080000|2024-08-16 01:34:40|3899|3893|3899.4|3893.4|3899.4|3893.4|3899|3893|0
1723772090000|2024-08-16 01:34:50|3899|3893|3900|3894|3900|3894|3899|3893|0
1723772110000|2024-08-16 01:35:10|3899|3893|3900|3894|3900|3894|3899|3893|0
1723772120000|2024-08-16 01:35:20|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|0
1723772130000|2024-08-16 01:35:30|3898.7|3892.7|3897.7|3891.7|3898.7|3892.7|3897.5|3891.5|0
1723772140000|2024-08-16 01:35:40|3897.5|3891.5|3897.2|3891.2|3897.5|3891.5|3897.2|3891.2|0
1723772150000|2024-08-16 01:35:50|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|0
1723772160000|2024-08-16 01:36:00|3896.7|3890.7|3896.5|3890.5|3896.7|3890.7|3896.5|3890.5|0
1723772170000|2024-08-16 01:36:10|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|0
1723772180000|2024-08-16 01:36:20|3896.5|3890.5|3896.7|3890.7|3896.7|3890.7|3896.5|3890.5|0
1723772190000|2024-08-16 01:36:30|3896.9|3890.9|3897.2|3891.2|3897.5|3891.5|3896.7|3890.7|0
1723772200000|2024-08-16 01:36:40|3897.7|3891.7|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|0
1723772210000|2024-08-16 01:36:50|3897|3891|3897|3891|3897|3891|3897|3891|0
1723772220000|2024-08-16 01:37:00|3896.7|3890.7|3895|3889|3896.7|3890.7|3895|3889|0
1723772230000|2024-08-16 01:37:10|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|0
1723772270000|2024-08-16 01:37:50|3894.9|3888.9|3894.7|3888.7|3895.4|3889.4|3894.7|3888.7|0
1723772290000|2024-08-16 01:38:10|3894.9|3888.9|3895|3889|3895|3889|3894.9|3888.9|0
1723772300000|2024-08-16 01:38:20|3895.4|3889.4|3895|3889|3895.7|3889.7|3895|3889|0
1723772310000|2024-08-16 01:38:30|3895.2|3889.2|3895.7|3889.7|3895.7|3889.7|3895.2|3889.2|0
1723772320000|2024-08-16 01:38:40|3896.2|3890.2|3896.4|3890.4|3896.4|3890.4|3896.2|3890.2|0
1723772330000|2024-08-16 01:38:50|3896.7|3890.7|3896.4|3890.4|3896.7|3890.7|3896.4|3890.4|0
1723772340000|2024-08-16 01:39:00|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|0
1723772350000|2024-08-16 01:39:10|3895.7|3889.7|3899.4|3893.4|3899.4|3893.4|3895.7|3889.7|2
1723772360000|2024-08-16 01:39:20|3899.7|3893.7|3899.7|3893.7|3899.7|3893.7|3899.4|3893.4|0
1723772370000|2024-08-16 01:39:30|3900.5|3894.5|3901|3895|3901|3895|3900.5|3894.5|0
1723772410000|2024-08-16 01:40:10|3901.2|3895.2|3900.8|3894.8|3901.2|3895.2|3900.8|3894.8|0
1723772420000|2024-08-16 01:40:20|3900.7|3894.7|3900.3|3894.3|3900.7|3894.7|3899|3893|0
1723772430000|2024-08-16 01:40:30|3900|3894|3900|3894|3900|3894|3900|3894|0
1723772460000|2024-08-16 01:41:00|3899.7|3893.7|3899.3|3893.3|3899.7|3893.7|3899.3|3893.3|0
1723772480000|2024-08-16 01:41:20|3898.7|3892.7|3898|3892|3898.7|3892.7|3898|3892|0
1723772490000|2024-08-16 01:41:30|3898.5|3892.5|3898|3892|3898.5|3892.5|3898|3892|0
1723772500000|2024-08-16 01:41:40|3898.3|3892.3|3898|3892|3898.3|3892.3|3898|3892|0
1723772510000|2024-08-16 01:41:50|3898.3|3892.3|3898.7|3892.7|3898.7|3892.7|3898.3|3892.3|0
1723772530000|2024-08-16 01:42:10|3898|3892|3898|3892|3898|3892|3898|3892|0
1723772540000|2024-08-16 01:42:20|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.5|3891.5|0
1723772570000|2024-08-16 01:42:50|3898.3|3892.3|3898.5|3892.5|3898.5|3892.5|3898.2|3892.2|0
1723772580000|2024-08-16 01:43:00|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|0
1723772590000|2024-08-16 01:43:10|3899|3893|3899|3893|3899|3893|3899|3893|1
1723772600000|2024-08-16 01:43:20|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|0
1723772610000|2024-08-16 01:43:30|3898|3892|3899|3893|3899|3893|3898|3892|0
1723772620000|2024-08-16 01:43:40|3899.3|3893.3|3898|3892|3899.3|3893.3|3898|3892|0
1723772630000|2024-08-16 01:43:50|3899|3893|3899|3893|3899|3893|3899|3893|0
1723772650000|2024-08-16 01:44:10|3898.5|3892.5|3898|3892|3898.5|3892.5|3898|3892|0
1723772700000|2024-08-16 01:45:00|3897.7|3891.7|3896.7|3890.7|3897.7|3891.7|3896.7|3890.7|0
1723772710000|2024-08-16 01:45:10|3897|3891|3897|3891|3897|3891|3897|3891|0
1723772740000|2024-08-16 01:45:40|3899.7|3893.7|3900|3894|3900|3894|3899.7|3893.7|3
1723772760000|2024-08-16 01:46:00|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|0
1723772770000|2024-08-16 01:46:10|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|0
1723772800000|2024-08-16 01:46:40|3897|3891|3897|3891|3897|3891|3897|3891|0
1723772810000|2024-08-16 01:46:50|3897.2|3891.2|3897|3891|3897.5|3891.5|3897|3891|0
1723772820000|2024-08-16 01:47:00|3896.3|3890.3|3896|3890|3896.3|3890.3|3896|3890|0
1723772830000|2024-08-16 01:47:10|3895.8|3889.8|3895.3|3889.3|3895.8|3889.8|3895.3|3889.3|0
1723772840000|2024-08-16 01:47:20|3894.7|3888.7|3895.5|3889.5|3895.5|3889.5|3894.7|3888.7|0
1723772850000|2024-08-16 01:47:30|3896.1|3890.1|3898.6|3892.6|3899|3893|3896.1|3890.1|1
1723772870000|2024-08-16 01:47:50|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|0
1723772880000|2024-08-16 01:48:00|3898.1|3892.1|3898.1|3892.1|3898.3|3892.3|3898.1|3892.1|0
1723772910000|2024-08-16 01:48:30|3899|3893|3898.7|3892.7|3899|3893|3898.7|3892.7|1
1723772920000|2024-08-16 01:48:40|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|1
1723772930000|2024-08-16 01:48:50|3898.5|3892.5|3899|3893|3899|3893|3898.5|3892.5|0
1723772940000|2024-08-16 01:49:00|3898.7|3892.7|3898.3|3892.3|3898.7|3892.7|3898.3|3892.3|0
1723772950000|2024-08-16 01:49:10|||||||||1
1723772960000|2024-08-16 01:49:20|3898.5|3892.5|3898.5|3892.5|3898.7|3892.7|3898.5|3892.5|0
1723772970000|2024-08-16 01:49:30|3898.3|3892.3|3898.5|3892.5|3898.5|3892.5|3898.3|3892.3|1
1723772980000|2024-08-16 01:49:40|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|0
1723773000000|2024-08-16 01:50:00|||||||||3
1723773030000|2024-08-16 01:50:30|3896|3890|3896.5|3890.5|3896.5|3890.5|3895|3889|12
1723773040000|2024-08-16 01:50:40|3896.7|3890.7|3895.7|3889.7|3896.7|3890.7|3895.7|3889.7|0
1723773050000|2024-08-16 01:50:50|3895.2|3889.2|3895|3889|3895.2|3889.2|3895|3889|0
1723773070000|2024-08-16 01:51:10|3894|3888|3894.2|3888.2|3894.2|3888.2|3893.7|3887.7|0
1723773080000|2024-08-16 01:51:20|3893.9|3887.9|3893.7|3887.7|3893.9|3887.9|3893.7|3887.7|0
1723773090000|2024-08-16 01:51:30|3894.2|3888.2|3893.7|3887.7|3894.4|3888.4|3893.7|3887.7|0
1723773100000|2024-08-16 01:51:40|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.7|3887.7|0
1723773150000|2024-08-16 01:52:30|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|0
1723773170000|2024-08-16 01:52:50|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|0
1723773180000|2024-08-16 01:53:00|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|0
1723773220000|2024-08-16 01:53:40|3893|3887|3893|3887|3893|3887|3893|3887|1
1723773240000|2024-08-16 01:54:00|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1723773250000|2024-08-16 01:54:10|3892.2|3886.2|3893|3887|3893.2|3887.2|3892.2|3886.2|1
1723773270000|2024-08-16 01:54:30|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|0
1723773280000|2024-08-16 01:54:40|3893.9|3887.9|3894|3888|3894.2|3888.2|3893.7|3887.7|0
1723773290000|2024-08-16 01:54:50|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|0
1723773300000|2024-08-16 01:55:00|3895.7|3889.7|3895|3889|3895.7|3889.7|3895|3889|1
1723773310000|2024-08-16 01:55:10|3895.5|3889.5|3896|3890|3896|3890|3895.5|3889.5|0
1723773320000|2024-08-16 01:55:20|3895.9|3889.9|3895|3889|3895.9|3889.9|3895|3889|0
1723773370000|2024-08-16 01:56:10|3895.2|3889.2|3895.5|3889.5|3895.5|3889.5|3895|3889|0
1723773380000|2024-08-16 01:56:20|3895|3889|3895|3889|3895|3889|3895|3889|0
1723773390000|2024-08-16 01:56:30|3895.2|3889.2|3895.5|3889.5|3895.5|3889.5|3895.2|3889.2|0
1723773400000|2024-08-16 01:56:40|3895.9|3889.9|3895.5|3889.5|3895.9|3889.9|3895.2|3889.2|0
1723773410000|2024-08-16 01:56:50|3895.7|3889.7|3895.7|3889.7|3896.5|3890.5|3895.7|3889.7|1
1723773420000|2024-08-16 01:57:00|3895.3|3889.3|3895.8|3889.8|3895.8|3889.8|3895.2|3889.2|26
1723773430000|2024-08-16 01:57:10|3895.3|3889.3|3896|3890|3896|3890|3895.3|3889.3|0
1723773440000|2024-08-16 01:57:20|3895.3|3889.3|3895.1|3889.1|3895.6|3889.6|3895.1|3889.1|20
1723773450000|2024-08-16 01:57:30|3894.8|3888.8|3893.9|3887.9|3894.8|3888.8|3893.9|3887.9|0
1723773460000|2024-08-16 01:57:40|3894.3|3888.3|3894.4|3888.4|3894.4|3888.4|3894.3|3888.3|0
1723773480000|2024-08-16 01:58:00|3893.9|3887.9|3894.4|3888.4|3894.4|3888.4|3893.9|3887.9|0
1723773490000|2024-08-16 01:58:10|3894.6|3888.6|3894.3|3888.3|3894.6|3888.6|3894.3|3888.3|0
1723773500000|2024-08-16 01:58:20|3894.4|3888.4|3895.3|3889.3|3895.4|3889.4|3893.9|3887.9|0
1723773510000|2024-08-16 01:58:30|3894.6|3888.6|3894.3|3888.3|3894.6|3888.6|3894.3|3888.3|0
1723773520000|2024-08-16 01:58:40|3894.4|3888.4|3893.3|3887.3|3894.6|3888.6|3893.3|3887.3|0
1723773550000|2024-08-16 01:59:10|3893.4|3887.4|3893.9|3887.9|3893.9|3887.9|3893.4|3887.4|0
1723773570000|2024-08-16 01:59:30|3893.6|3887.6|3893.6|3887.6|3893.9|3887.9|3893.6|3887.6|0
1723773580000|2024-08-16 01:59:40|3893.4|3887.4|3893.6|3887.6|3893.6|3887.6|3893.4|3887.4|0
1723773590000|2024-08-16 01:59:50|3893.4|3887.4|3894.4|3888.4|3895.4|3889.4|3893.4|3887.4|0
1723773600000|2024-08-16 02:00:00|3894.6|3888.6|3894.9|3888.9|3894.9|3888.9|3894.3|3888.3|0
1723773620000|2024-08-16 02:00:20|3894.8|3888.8|3894.9|3888.9|3894.9|3888.9|3894.3|3888.3|0
1723773630000|2024-08-16 02:00:30|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|0
1723773640000|2024-08-16 02:00:40|3894.8|3888.8|3894.9|3888.9|3894.9|3888.9|3894.8|3888.8|0
1723773650000|2024-08-16 02:00:50|3895.3|3889.3|3894.3|3888.3|3895.3|3889.3|3894.3|3888.3|0
1723773660000|2024-08-16 02:01:00|3894.6|3888.6|3895.3|3889.3|3895.4|3889.4|3894.6|3888.6|0
1723773670000|2024-08-16 02:01:10|3895.9|3889.9|3896.4|3890.4|3896.6|3890.6|3895.9|3889.9|0
1723773680000|2024-08-16 02:01:20|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|0
1723773700000|2024-08-16 02:01:40|3896.4|3890.4|3897.3|3891.3|3897.3|3891.3|3896.3|3890.3|0
1723773730000|2024-08-16 02:02:10|3896.9|3890.9|3897.2|3891.2|3897.2|3891.2|3896.9|3890.9|0
1723773760000|2024-08-16 02:02:40|3896.2|3890.2|3896.9|3890.9|3896.9|3890.9|3896.2|3890.2|0
1723773770000|2024-08-16 02:02:50|3896.2|3890.2|3896.9|3890.9|3896.9|3890.9|3896.2|3890.2|0
1723773790000|2024-08-16 02:03:10|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|0
1723773800000|2024-08-16 02:03:20|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|0
1723773810000|2024-08-16 02:03:30|3896.6|3890.6|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|0
1723773820000|2024-08-16 02:03:40|3896.2|3890.2|3896.6|3890.6|3896.6|3890.6|3896.2|3890.2|0
1723773830000|2024-08-16 02:03:50|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|0
1723773840000|2024-08-16 02:04:00|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|0
1723773850000|2024-08-16 02:04:10|3896.6|3890.6|3896.4|3890.4|3896.6|3890.6|3896.4|3890.4|0
1723773860000|2024-08-16 02:04:20|3896.2|3890.2|3894.9|3888.9|3896.2|3890.2|3894.9|3888.9|0
1723773890000|2024-08-16 02:04:50|3895.9|3889.9|3896.4|3890.4|3896.4|3890.4|3895.9|3889.9|0
1723773900000|2024-08-16 02:05:00|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|0
1723773910000|2024-08-16 02:05:10|3896.4|3890.4|3896.2|3890.2|3896.4|3890.4|3896.2|3890.2|0
1723773940000|2024-08-16 02:05:40|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|0
1723773970000|2024-08-16 02:06:10|3896.4|3890.4|3896.6|3890.6|3896.6|3890.6|3896.4|3890.4|1
1723773980000|2024-08-16 02:06:20|3897.2|3891.2|3897.2|3891.2|3897.4|3891.4|3897.2|3891.2|0
1723773990000|2024-08-16 02:06:30|3897.4|3891.4|3897.2|3891.2|3897.6|3891.6|3897.2|3891.2|0
1723774000000|2024-08-16 02:06:40|3896.3|3890.3|3895.9|3889.9|3896.3|3890.3|3895.9|3889.9|0
1723774010000|2024-08-16 02:06:50|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1723774020000|2024-08-16 02:07:00|3895.1|3889.1|3894.9|3888.9|3895.1|3889.1|3894.9|3888.9|0
1723774030000|2024-08-16 02:07:10|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1723774050000|2024-08-16 02:07:30|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|0
1723774060000|2024-08-16 02:07:40|3895.1|3889.1|3895.3|3889.3|3895.9|3889.9|3895.1|3889.1|0
1723774070000|2024-08-16 02:07:50|3895.1|3889.1|3895.1|3889.1|3895.3|3889.3|3894.9|3888.9|0
1723774090000|2024-08-16 02:08:10|3895.3|3889.3|3895.1|3889.1|3895.9|3889.9|3895.1|3889.1|0
1723774100000|2024-08-16 02:08:20|3894.9|3888.9|3892.6|3886.6|3894.9|3888.9|3892.6|3886.6|0
1723774110000|2024-08-16 02:08:30|3892.9|3886.9|3892.6|3886.6|3892.9|3886.9|3892.6|3886.6|0
1723774120000|2024-08-16 02:08:40|3892.9|3886.9|3892.6|3886.6|3893.3|3887.3|3892.6|3886.6|0
1723774130000|2024-08-16 02:08:50|3892.8|3886.8|3893|3887|3893|3887|3892.8|3886.8|0
1723774140000|2024-08-16 02:09:00|3892.8|3886.8|3892.6|3886.6|3892.8|3886.8|3892.6|3886.6|0
1723774150000|2024-08-16 02:09:10|3892.8|3886.8|3892.6|3886.6|3893.3|3887.3|3892.6|3886.6|0
1723774170000|2024-08-16 02:09:30|3892.8|3886.8|3892.6|3886.6|3893.1|3887.1|3892.6|3886.6|0
1723774180000|2024-08-16 02:09:40|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|0
1723774220000|2024-08-16 02:10:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1723774240000|2024-08-16 02:10:40|3892.9|3886.9|3894.3|3888.3|3894.3|3888.3|3892.9|3886.9|2
1723774270000|2024-08-16 02:11:10|3894|3888|3893.5|3887.5|3894|3888|3893.5|3887.5|0
1723774320000|2024-08-16 02:12:00|||||||||12
1723774360000|2024-08-16 02:12:40|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|0
1723774380000|2024-08-16 02:13:00|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1723774390000|2024-08-16 02:13:10|3892.1|3886.1|3891.9|3885.9|3892.1|3886.1|3891.9|3885.9|0
1723774400000|2024-08-16 02:13:20|3890.6|3884.6|3889.9|3883.9|3890.6|3884.6|3889.9|3883.9|0
1723774410000|2024-08-16 02:13:30|3889.4|3883.4|3888.3|3882.3|3889.4|3883.4|3888.3|3882.3|0
1723774420000|2024-08-16 02:13:40|3887.8|3881.8|3888.4|3882.4|3888.4|3882.4|3887.8|3881.8|0
1723774430000|2024-08-16 02:13:50|3888.8|3882.8|3888.9|3882.9|3888.9|3882.9|3888.8|3882.8|0
1723774440000|2024-08-16 02:14:00|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|0
1723774450000|2024-08-16 02:14:10|3887.9|3881.9|3890.1|3884.1|3890.1|3884.1|3887.9|3881.9|0
1723774470000|2024-08-16 02:14:30|3889.8|3883.8|3889.6|3883.6|3889.8|3883.8|3889.6|3883.6|2
1723774480000|2024-08-16 02:14:40|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|0
1723774520000|2024-08-16 02:15:20|3889.1|3883.1|3889.3|3883.3|3889.3|3883.3|3889.1|3883.1|0
1723774560000|2024-08-16 02:16:00|3887.9|3881.9|3886.6|3880.6|3887.9|3881.9|3886.6|3880.6|3
1723774620000|2024-08-16 02:17:00|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|0
1723774630000|2024-08-16 02:17:10|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|0
1723774640000|2024-08-16 02:17:20|3886.4|3880.4|3883.5|3877.5|3886.4|3880.4|3883.5|3877.5|1
1723774650000|2024-08-16 02:17:30|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|1
1723774660000|2024-08-16 02:17:40|3884.5|3878.5|3884.2|3878.2|3884.5|3878.5|3884.2|3878.2|0
1723774670000|2024-08-16 02:17:50|3884.5|3878.5|3884.2|3878.2|3884.5|3878.5|3884.2|3878.2|0
1723774680000|2024-08-16 02:18:00|3883.1|3877.1|3885.1|3879.1|3885.3|3879.3|3883.1|3877.1|3
1723774690000|2024-08-16 02:18:10|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1723774700000|2024-08-16 02:18:20|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1723774710000|2024-08-16 02:18:30|3883.4|3877.4|3883.9|3877.9|3883.9|3877.9|3883.4|3877.4|0
1723774720000|2024-08-16 02:18:40|3883.8|3877.8|3883.9|3877.9|3883.9|3877.9|3883.8|3877.8|0
1723774730000|2024-08-16 02:18:50|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1723774750000|2024-08-16 02:19:10|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|0
1723774770000|2024-08-16 02:19:30|3884.8|3878.8|3885.3|3879.3|3885.3|3879.3|3884.8|3878.8|0
1723774800000|2024-08-16 02:20:00|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|0
1723774810000|2024-08-16 02:20:10|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1723774830000|2024-08-16 02:20:30|3884.6|3878.6|3884.4|3878.4|3884.6|3878.6|3884.4|3878.4|0
1723774870000|2024-08-16 02:21:10|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|0
1723774890000|2024-08-16 02:21:30|3883.9|3877.9|3884.1|3878.1|3884.1|3878.1|3883.9|3877.9|0
1723774910000|2024-08-16 02:21:50|3883.4|3877.4|3883.2|3877.2|3883.4|3877.4|3881.9|3875.9|2
1723774920000|2024-08-16 02:22:00|3883|3877|3882.9|3876.9|3883|3877|3882.9|3876.9|0
1723774930000|2024-08-16 02:22:10|3882.7|3876.7|3883.2|3877.2|3883.2|3877.2|3882.5|3876.5|1
1723774950000|2024-08-16 02:22:30|3882.8|3876.8|3883.2|3877.2|3883.2|3877.2|3882.8|3876.8|1
1723774960000|2024-08-16 02:22:40|3883|3877|3882.5|3876.5|3883|3877|3882.5|3876.5|0
1723774970000|2024-08-16 02:22:50|3882.7|3876.7|3882.5|3876.5|3882.7|3876.7|3882.5|3876.5|0
1723774980000|2024-08-16 02:23:00|3883.2|3877.2|3883.5|3877.5|3883.5|3877.5|3883.2|3877.2|0
1723774990000|2024-08-16 02:23:10|3883.2|3877.2|3883.2|3877.2|3883.5|3877.5|3883.2|3877.2|0
1723775000000|2024-08-16 02:23:20|3883.5|3877.5|3883.2|3877.2|3883.5|3877.5|3883.2|3877.2|1
1723775010000|2024-08-16 02:23:30|3883.5|3877.5|3883.2|3877.2|3883.5|3877.5|3883.2|3877.2|0
1723775020000|2024-08-16 02:23:40|3883.5|3877.5|3882.6|3876.6|3883.5|3877.5|3882.6|3876.6|2
1723775040000|2024-08-16 02:24:00|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1723775050000|2024-08-16 02:24:10|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1723775060000|2024-08-16 02:24:20|3883.4|3877.4|3882.6|3876.6|3883.4|3877.4|3882.6|3876.6|1
1723775080000|2024-08-16 02:24:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|0
1723775120000|2024-08-16 02:25:20|3884.2|3878.2|3883.6|3877.6|3884.2|3878.2|3883.6|3877.6|1
1723775170000|2024-08-16 02:26:10|3883.7|3877.7|3884.1|3878.1|3884.1|3878.1|3883.7|3877.7|0
1723775200000|2024-08-16 02:26:40|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|0
1723775210000|2024-08-16 02:26:50|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|0
1723775220000|2024-08-16 02:27:00|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1723775230000|2024-08-16 02:27:10|3880.9|3874.9|3881.2|3875.2|3881.2|3875.2|3880.9|3874.9|2
1723775240000|2024-08-16 02:27:20|3881.4|3875.4|3881.2|3875.2|3881.4|3875.4|3881.2|3875.2|0
1723775250000|2024-08-16 02:27:30|3880.9|3874.9|3882.2|3876.2|3882.2|3876.2|3880.4|3874.4|2
1723775260000|2024-08-16 02:27:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1723775280000|2024-08-16 02:28:00|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|0
1723775300000|2024-08-16 02:28:20|3882.1|3876.1|3881.2|3875.2|3882.1|3876.1|3881.2|3875.2|0
1723775310000|2024-08-16 02:28:30|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|0
1723775320000|2024-08-16 02:28:40|3881.7|3875.7|3882.1|3876.1|3882.1|3876.1|3881.7|3875.7|0
1723775330000|2024-08-16 02:28:50|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|0
1723775340000|2024-08-16 02:29:00|3881.5|3875.5|3882.5|3876.5|3882.5|3876.5|3881.5|3875.5|0
1723775360000|2024-08-16 02:29:20|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1723775370000|2024-08-16 02:29:30|3882.9|3876.9|3882.7|3876.7|3882.9|3876.9|3882.7|3876.7|0
1723775400000|2024-08-16 02:30:00|3883.7|3877.7|3883.2|3877.2|3883.7|3877.7|3882.2|3876.2|1
1723775410000|2024-08-16 02:30:10|3883.5|3877.5|3883.5|3877.5|3883.9|3877.9|3883.2|3877.2|0
1723775420000|2024-08-16 02:30:20|3883.7|3877.7|3882.2|3876.2|3883.7|3877.7|3882.2|3876.2|0
1723775430000|2024-08-16 02:30:30|3881.2|3875.2|3880.2|3874.2|3881.2|3875.2|3880.2|3874.2|0
1723775460000|2024-08-16 02:31:00|3879.5|3873.5|3880.2|3874.2|3880.2|3874.2|3879.2|3873.2|1
1723775470000|2024-08-16 02:31:10|3880.5|3874.5|3880.7|3874.7|3880.7|3874.7|3880.2|3874.2|0
1723775480000|2024-08-16 02:31:20|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1723775490000|2024-08-16 02:31:30|3881.7|3875.7|3881.2|3875.2|3881.7|3875.7|3881.2|3875.2|0
1723775500000|2024-08-16 02:31:40|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1723775510000|2024-08-16 02:31:50|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|0
1723775520000|2024-08-16 02:32:00|3881.4|3875.4|3881.2|3875.2|3881.4|3875.4|3881.2|3875.2|0
1723775530000|2024-08-16 02:32:10|3881.4|3875.4|3881.2|3875.2|3881.9|3875.9|3881.2|3875.2|0
1723775560000|2024-08-16 02:32:40|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.2|3875.2|0
1723775580000|2024-08-16 02:33:00|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1723775590000|2024-08-16 02:33:10|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|0
1723775600000|2024-08-16 02:33:20|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1723775630000|2024-08-16 02:33:50|3882|3876|3881.2|3875.2|3882|3876|3881.2|3875.2|0
1723775640000|2024-08-16 02:34:00|3881.4|3875.4|3883.5|3877.5|3885.2|3879.2|3881.4|3875.4|6
1723775650000|2024-08-16 02:34:10|3883.9|3877.9|3884.5|3878.5|3885|3879|3883.9|3877.9|0
1723775660000|2024-08-16 02:34:20|3884.2|3878.2|3884.5|3878.5|3884.5|3878.5|3884.2|3878.2|0
1723775670000|2024-08-16 02:34:30|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|0
1723775680000|2024-08-16 02:34:40|3885.4|3879.4|3885.5|3879.5|3885.5|3879.5|3885.4|3879.4|0
1723775690000|2024-08-16 02:34:50|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|0
1723775700000|2024-08-16 02:35:00|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|1
1723775710000|2024-08-16 02:35:10|3885.9|3879.9|3885.5|3879.5|3885.9|3879.9|3885.5|3879.5|0
1723775720000|2024-08-16 02:35:20|3886|3880|3887|3881|3887|3881|3886|3880|0
1723775730000|2024-08-16 02:35:30|3886.9|3880.9|3886.5|3880.5|3886.9|3880.9|3886.5|3880.5|0
1723775740000|2024-08-16 02:35:40|3886.2|3880.2|3886|3880|3886.5|3880.5|3885.5|3879.5|0
1723775750000|2024-08-16 02:35:50|3886.2|3880.2|3886.2|3880.2|3886.5|3880.5|3886.2|3880.2|0
1723775760000|2024-08-16 02:36:00|3886|3880|3886.5|3880.5|3886.5|3880.5|3885.5|3879.5|0
1723775770000|2024-08-16 02:36:10|3886|3880|3885.5|3879.5|3886|3880|3885.5|3879.5|0
1723775780000|2024-08-16 02:36:20|3885.9|3879.9|3886.4|3880.4|3886.5|3880.5|3885.9|3879.9|0
1723775790000|2024-08-16 02:36:30|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|0
1723775800000|2024-08-16 02:36:40|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|0
1723775810000|2024-08-16 02:36:50|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|0
1723775820000|2024-08-16 02:37:00|3886.9|3880.9|3886.8|3880.8|3886.9|3880.9|3885.9|3879.9|0
1723775830000|2024-08-16 02:37:10|3887.2|3881.2|3887.5|3881.5|3887.5|3881.5|3887.2|3881.2|0
1723775840000|2024-08-16 02:37:20|3887.8|3881.8|3888|3882|3888.2|3882.2|3887.8|3881.8|0
1723775850000|2024-08-16 02:37:30|3887.8|3881.8|3887.2|3881.2|3887.8|3881.8|3886.8|3880.8|0
1723775860000|2024-08-16 02:37:40|3886.5|3880.5|3888.8|3882.8|3888.8|3882.8|3886.5|3880.5|3
1723775870000|2024-08-16 02:37:50|3889.3|3883.3|3891|3885|3891|3885|3889.3|3883.3|3
1723775880000|2024-08-16 02:38:00|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|0
1723775890000|2024-08-16 02:38:10|3892|3886|3891.8|3885.8|3892|3886|3891.5|3885.5|0
1723775900000|2024-08-16 02:38:20|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|0
1723775910000|2024-08-16 02:38:30|3891.3|3885.3|3891|3885|3891.3|3885.3|3891|3885|0
1723775920000|2024-08-16 02:38:40|3890.7|3884.7|3891|3885|3891|3885|3890.7|3884.7|1
1723775930000|2024-08-16 02:38:50|3891.5|3885.5|3893|3887|3893|3887|3891.5|3885.5|0
1723775940000|2024-08-16 02:39:00|3893.8|3887.8|3893.8|3887.8|3894|3888|3893.8|3887.8|0
1723775950000|2024-08-16 02:39:10|3894|3888|3894.5|3888.5|3894.8|3888.8|3894|3888|0
1723775960000|2024-08-16 02:39:20|3894.3|3888.3|3893.5|3887.5|3894.3|3888.3|3893.5|3887.5|0
1723775980000|2024-08-16 02:39:40|3894.7|3888.7|3896.9|3890.9|3897.4|3891.4|3894.7|3888.7|8
1723775990000|2024-08-16 02:39:50|3897.1|3891.1|3895.5|3889.5|3897.4|3891.4|3895.5|3889.5|2
1723776010000|2024-08-16 02:40:10|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|0
1723776020000|2024-08-16 02:40:20|3894.7|3888.7|3894.5|3888.5|3894.7|3888.7|3894.5|3888.5|0
1723776030000|2024-08-16 02:40:30|3893.5|3887.5|3892.5|3886.5|3893.5|3887.5|3892.5|3886.5|0
1723776060000|2024-08-16 02:41:00|3892.3|3886.3|3891.8|3885.8|3892.3|3886.3|3891.8|3885.8|0
1723776070000|2024-08-16 02:41:10|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|0
1723776080000|2024-08-16 02:41:20|3892|3886|3892.5|3886.5|3893.5|3887.5|3892|3886|1
1723776100000|2024-08-16 02:41:40|3892.2|3886.2|3892.5|3886.5|3892.5|3886.5|3892.2|3886.2|0
1723776120000|2024-08-16 02:42:00|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|0
1723776140000|2024-08-16 02:42:20|3894.7|3888.7|3894.2|3888.2|3894.7|3888.7|3893.9|3887.9|1
1723776150000|2024-08-16 02:42:30|3894.5|3888.5|3893.9|3887.9|3894.5|3888.5|3893.9|3887.9|0
1723776160000|2024-08-16 02:42:40|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.5|3887.5|0
1723776170000|2024-08-16 02:42:50|3894.2|3888.2|3893.9|3887.9|3894.2|3888.2|3893.9|3887.9|0
1723776180000|2024-08-16 02:43:00|3893.5|3887.5|3892.9|3886.9|3893.5|3887.5|3892.9|3886.9|0
1723776190000|2024-08-16 02:43:10|3892.7|3886.7|3892.5|3886.5|3892.7|3886.7|3892.5|3886.5|0
1723776200000|2024-08-16 02:43:20|3892.9|3886.9|3893.9|3887.9|3893.9|3887.9|3892.9|3886.9|0
1723776210000|2024-08-16 02:43:30|3893.5|3887.5|3893.9|3887.9|3893.9|3887.9|3893.5|3887.5|0
1723776220000|2024-08-16 02:43:40|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|0
1723776230000|2024-08-16 02:43:50|3895.5|3889.5|3896.2|3890.2|3897.2|3891.2|3895.5|3889.5|0
1723776240000|2024-08-16 02:44:00|3896.5|3890.5|3896.2|3890.2|3896.7|3890.7|3896.2|3890.2|0
1723776250000|2024-08-16 02:44:10|3896.7|3890.7|3896.5|3890.5|3896.7|3890.7|3896.5|3890.5|0
1723776260000|2024-08-16 02:44:20|3896.7|3890.7|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|0
1723776290000|2024-08-16 02:44:50|3895.7|3889.7|3894.9|3888.9|3895.9|3889.9|3894.9|3888.9|0
1723776300000|2024-08-16 02:45:00|3895.2|3889.2|3894.9|3888.9|3895.2|3889.2|3894.9|3888.9|0
1723776310000|2024-08-16 02:45:10|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|0
1723776320000|2024-08-16 02:45:20|3895.2|3889.2|3894.9|3888.9|3895.2|3889.2|3894.9|3888.9|0
1723776330000|2024-08-16 02:45:30|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|2
1723776340000|2024-08-16 02:45:40|3894.1|3888.1|3894.2|3888.2|3894.4|3888.4|3894.1|3888.1|0
1723776350000|2024-08-16 02:45:50|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|0
1723776360000|2024-08-16 02:46:00|3893.2|3887.2|3893.1|3887.1|3893.2|3887.2|3893.1|3887.1|0
1723776370000|2024-08-16 02:46:10|3893.6|3887.6|3893.6|3887.6|3893.9|3887.9|3893.6|3887.6|0
1723776380000|2024-08-16 02:46:20|3893.4|3887.4|3891.9|3885.9|3893.4|3887.4|3891.9|3885.9|1
1723776390000|2024-08-16 02:46:30|3891.6|3885.6|3890.7|3884.7|3891.6|3885.6|3890.7|3884.7|0
1723776400000|2024-08-16 02:46:40|3891.1|3885.1|3892.4|3886.4|3892.4|3886.4|3891.1|3885.1|0
1723776410000|2024-08-16 02:46:50|3891.9|3885.9|3891.9|3885.9|3892|3886|3891.9|3885.9|0
1723776430000|2024-08-16 02:47:10|3891.2|3885.2|3892.4|3886.4|3892.4|3886.4|3891.2|3885.2|0
1723776440000|2024-08-16 02:47:20|3893.2|3887.2|3892.9|3886.9|3893.2|3887.2|3892.9|3886.9|1
1723776450000|2024-08-16 02:47:30|3893.2|3887.2|3892.9|3886.9|3893.2|3887.2|3892.9|3886.9|0
1723776470000|2024-08-16 02:47:50|3893|3887|3892.9|3886.9|3893.5|3887.5|3892.9|3886.9|0
1723776480000|2024-08-16 02:48:00|3892|3886|3893.9|3887.9|3893.9|3887.9|3892|3886|0
1723776490000|2024-08-16 02:48:10|3894.2|3888.2|3893.9|3887.9|3894.2|3888.2|3893.9|3887.9|0
1723776500000|2024-08-16 02:48:20|3894.2|3888.2|3894|3888|3894.9|3888.9|3893.9|3887.9|0
1723776510000|2024-08-16 02:48:30|3894.9|3888.9|3895.9|3889.9|3895.9|3889.9|3894.9|3888.9|0
1723776520000|2024-08-16 02:48:40|3896.2|3890.2|3896.5|3890.5|3896.5|3890.5|3896.2|3890.2|0
1723776530000|2024-08-16 02:48:50|3895.5|3889.5|3895.2|3889.2|3895.5|3889.5|3895.2|3889.2|0
1723776540000|2024-08-16 02:49:00|3894.9|3888.9|3895.9|3889.9|3896.2|3890.2|3894.9|3888.9|0
1723776550000|2024-08-16 02:49:10|3895.5|3889.5|3895.7|3889.7|3895.7|3889.7|3894.9|3888.9|0
1723776560000|2024-08-16 02:49:20|3895.2|3889.2|3894.9|3888.9|3896|3890|3894.9|3888.9|0
1723776580000|2024-08-16 02:49:40|3895.5|3889.5|3895.7|3889.7|3895.9|3889.9|3894.9|3888.9|0
1723776590000|2024-08-16 02:49:50|3895.9|3889.9|3895.9|3889.9|3896.5|3890.5|3895.9|3889.9|0
1723776610000|2024-08-16 02:50:10|3896.2|3890.2|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|0
1723776630000|2024-08-16 02:50:30|3896.2|3890.2|3897.9|3891.9|3898.5|3892.5|3896.2|3890.2|0
1723776640000|2024-08-16 02:50:40|3897.5|3891.5|3897.9|3891.9|3897.9|3891.9|3897.5|3891.5|0
1723776650000|2024-08-16 02:50:50|3897.2|3891.2|3896.9|3890.9|3897.9|3891.9|3896.9|3890.9|0
1723776660000|2024-08-16 02:51:00|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|0
1723776670000|2024-08-16 02:51:10|3895.5|3889.5|3894.9|3888.9|3895.5|3889.5|3894.9|3888.9|0
1723776680000|2024-08-16 02:51:20|3895.4|3889.4|3895.9|3889.9|3895.9|3889.9|3895.4|3889.4|0
1723776690000|2024-08-16 02:51:30|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|0
1723776700000|2024-08-16 02:51:40|3895.4|3889.4|3895.5|3889.5|3895.5|3889.5|3895.4|3889.4|0
1723776710000|2024-08-16 02:51:50|3895.9|3889.9|3896|3890|3896.2|3890.2|3895.9|3889.9|0
1723776720000|2024-08-16 02:52:00|3895.9|3889.9|3896.5|3890.5|3896.5|3890.5|3895.9|3889.9|0
1723776730000|2024-08-16 02:52:10|3896.4|3890.4|3896.5|3890.5|3896.5|3890.5|3896.2|3890.2|0
1723776740000|2024-08-16 02:52:20|3896.2|3890.2|3895.9|3889.9|3896.2|3890.2|3895.9|3889.9|0
1723776760000|2024-08-16 02:52:40|3895.2|3889.2|3895|3889|3895.2|3889.2|3895|3889|0
1723776770000|2024-08-16 02:52:50|3895.2|3889.2|3895.2|3889.2|3895.5|3889.5|3895.2|3889.2|0
1723776780000|2024-08-16 02:53:00|3894.9|3888.9|3895|3889|3895.2|3889.2|3894.9|3888.9|0
1723776800000|2024-08-16 02:53:20|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.4|3889.4|0
1723776820000|2024-08-16 02:53:40|3896.5|3890.5|3896.9|3890.9|3896.9|3890.9|3896.5|3890.5|0
1723776830000|2024-08-16 02:53:50|3897.2|3891.2|3896.9|3890.9|3897.5|3891.5|3896.9|3890.9|0
1723776840000|2024-08-16 02:54:00|3896.5|3890.5|3895.9|3889.9|3896.5|3890.5|3895.9|3889.9|0
1723776860000|2024-08-16 02:54:20|3896.5|3890.5|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|0
1723776890000|2024-08-16 02:54:50|3895|3889|3893.5|3887.5|3895|3889|3893.3|3887.3|21
1723776900000|2024-08-16 02:55:00|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|0
1723776910000|2024-08-16 02:55:10|3893.5|3887.5|3894.5|3888.5|3894.5|3888.5|3893.5|3887.5|0
1723776920000|2024-08-16 02:55:20|3894.8|3888.8|3894.5|3888.5|3895.5|3889.5|3894.5|3888.5|0
1723776930000|2024-08-16 02:55:30|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|0
1723776940000|2024-08-16 02:55:40|3895|3889|3894.8|3888.8|3895.2|3889.2|3894.8|3888.8|0
1723776950000|2024-08-16 02:55:50|3895|3889|3895.5|3889.5|3895.5|3889.5|3895|3889|0
1723776960000|2024-08-16 02:56:00|3895.3|3889.3|3894.7|3888.7|3895.3|3889.3|3894.5|3888.5|0
1723776970000|2024-08-16 02:56:10|3893.2|3887.2|3893.5|3887.5|3893.5|3887.5|3893.2|3887.2|1
1723776980000|2024-08-16 02:56:20|3893.8|3887.8|3893.7|3887.7|3894.2|3888.2|3893.7|3887.7|0
1723776990000|2024-08-16 02:56:30|3894.2|3888.2|3893.7|3887.7|3894.2|3888.2|3893.5|3887.5|0
1723777000000|2024-08-16 02:56:40|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|0
1723777010000|2024-08-16 02:56:50|3894.5|3888.5|3894.5|3888.5|3895.5|3889.5|3894.5|3888.5|0
1723777020000|2024-08-16 02:57:00|3894|3888|3894.5|3888.5|3894.5|3888.5|3894|3888|0
1723777030000|2024-08-16 02:57:10|3894.2|3888.2|3894.5|3888.5|3894.5|3888.5|3894|3888|0
1723777040000|2024-08-16 02:57:20|3894.2|3888.2|3892.8|3886.8|3894.2|3888.2|3892.8|3886.8|0
1723777050000|2024-08-16 02:57:30|3893.5|3887.5|3893.2|3887.2|3893.5|3887.5|3893.2|3887.2|0
1723777060000|2024-08-16 02:57:40|3893.5|3887.5|3894.2|3888.2|3894.2|3888.2|3893.5|3887.5|0
1723777070000|2024-08-16 02:57:50|3893.7|3887.7|3892.8|3886.8|3893.8|3887.8|3892.8|3886.8|0
1723777080000|2024-08-16 02:58:00|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|0
1723777090000|2024-08-16 02:58:10|3893.7|3887.7|3893.8|3887.8|3893.8|3887.8|3893.5|3887.5|0
1723777100000|2024-08-16 02:58:20|3892.8|3886.8|3893.2|3887.2|3893.2|3887.2|3892.8|3886.8|0
1723777110000|2024-08-16 02:58:30|3892.8|3886.8|3892.8|3886.8|3893.2|3887.2|3892.8|3886.8|0
1723777120000|2024-08-16 02:58:40|3892.7|3886.7|3892.8|3886.8|3893.2|3887.2|3892.7|3886.7|0
1723777140000|2024-08-16 02:59:00|3892.2|3886.2|3892.5|3886.5|3892.7|3886.7|3892.2|3886.2|1
1723777150000|2024-08-16 02:59:10|3892.7|3886.7|3892.5|3886.5|3892.7|3886.7|3892.5|3886.5|0
1723777160000|2024-08-16 02:59:20|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|0
1723777170000|2024-08-16 02:59:30|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1723777180000|2024-08-16 02:59:40|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|0
1723777190000|2024-08-16 02:59:50|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1723777200000|2024-08-16 03:00:00|3891.8|3885.8|3891.7|3885.7|3891.8|3885.8|3891.7|3885.7|0
1723777210000|2024-08-16 03:00:10|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|0
1723777220000|2024-08-16 03:00:20|3891.7|3885.7|3891.7|3885.7|3891.8|3885.8|3891.7|3885.7|0
1723777230000|2024-08-16 03:00:30|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|0
1723777240000|2024-08-16 03:00:40|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1723777250000|2024-08-16 03:00:50|3891.3|3885.3|3890.7|3884.7|3891.3|3885.3|3890.7|3884.7|1
1723777260000|2024-08-16 03:01:00|3890.2|3884.2|3890.8|3884.8|3890.8|3884.8|3890.2|3884.2|0
1723777270000|2024-08-16 03:01:10|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|0
1723777280000|2024-08-16 03:01:20|3890.2|3884.2|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|0
1723777300000|2024-08-16 03:01:40|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1723777310000|2024-08-16 03:01:50|3890.2|3884.2|3889.2|3883.2|3890.2|3884.2|3889.2|3883.2|0
1723777320000|2024-08-16 03:02:00|3889|3883|3889.2|3883.2|3889.7|3883.7|3889|3883|0
1723777330000|2024-08-16 03:02:10|3889.3|3883.3|3889.2|3883.2|3889.7|3883.7|3889.2|3883.2|0
1723777340000|2024-08-16 03:02:20|3888.8|3882.8|3887.2|3881.2|3888.8|3882.8|3887.2|3881.2|0
1723777360000|2024-08-16 03:02:40|3887.3|3881.3|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|0
1723777380000|2024-08-16 03:03:00|3887|3881|3885.7|3879.7|3887|3881|3885.7|3879.7|0
1723777400000|2024-08-16 03:03:20|3885.8|3879.8|3885.8|3879.8|3886.3|3880.3|3885.8|3879.8|0
1723777410000|2024-08-16 03:03:30|3885.6|3879.6|3885.8|3879.8|3885.8|3879.8|3885.6|3879.6|0
1723777420000|2024-08-16 03:03:40|3885.6|3879.6|3885.8|3879.8|3885.8|3879.8|3885.6|3879.6|0
1723777430000|2024-08-16 03:03:50|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1723777440000|2024-08-16 03:04:00|3885.3|3879.3|3885.8|3879.8|3885.8|3879.8|3885.3|3879.3|0
1723777450000|2024-08-16 03:04:10|3885.5|3879.5|3885.1|3879.1|3885.6|3879.6|3885.1|3879.1|0
1723777460000|2024-08-16 03:04:20|3885.5|3879.5|3885.6|3879.6|3885.6|3879.6|3885.5|3879.5|0
1723777470000|2024-08-16 03:04:30|3885.3|3879.3|3887.1|3881.1|3887.1|3881.1|3885.3|3879.3|1
1723777480000|2024-08-16 03:04:40|3887|3881|3885.8|3879.8|3887|3881|3885.8|3879.8|0
1723777490000|2024-08-16 03:04:50|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|0
1723777500000|2024-08-16 03:05:00|3885.5|3879.5|3885.8|3879.8|3885.8|3879.8|3885.5|3879.5|0
1723777510000|2024-08-16 03:05:10|3886.8|3880.8|3887.1|3881.1|3887.1|3881.1|3886.8|3880.8|0
1723777530000|2024-08-16 03:05:30|3887|3881|3887.1|3881.1|3887.1|3881.1|3887|3881|0
1723777550000|2024-08-16 03:05:50|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|0
1723777560000|2024-08-16 03:06:00|3886.5|3880.5|3885.5|3879.5|3886.5|3880.5|3885.5|3879.5|0
1723777580000|2024-08-16 03:06:20|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1723777590000|2024-08-16 03:06:30|3884.5|3878.5|3886.1|3880.1|3886.1|3880.1|3884.5|3878.5|0
1723777610000|2024-08-16 03:06:50|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|0
1723777620000|2024-08-16 03:07:00|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|0
1723777640000|2024-08-16 03:07:20|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|0
1723777650000|2024-08-16 03:07:30|3883.5|3877.5|3884|3878|3884|3878|3883.5|3877.5|0
1723777660000|2024-08-16 03:07:40|3883.8|3877.8|3883.5|3877.5|3883.8|3877.8|3883.5|3877.5|0
1723777670000|2024-08-16 03:07:50|3883.8|3877.8|3883.1|3877.1|3883.8|3877.8|3883.1|3877.1|0
1723777700000|2024-08-16 03:08:20|3883|3877|3884.1|3878.1|3884.1|3878.1|3882.8|3876.8|1
1723777720000|2024-08-16 03:08:40|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|0
1723777730000|2024-08-16 03:08:50|3883.5|3877.5|3884.1|3878.1|3884.1|3878.1|3883.3|3877.3|0
1723777740000|2024-08-16 03:09:00|3884.5|3878.5|3884.1|3878.1|3884.8|3878.8|3884.1|3878.1|0
1723777750000|2024-08-16 03:09:10|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|0
1723777760000|2024-08-16 03:09:20|3883.8|3877.8|3884.1|3878.1|3884.3|3878.3|3883.8|3877.8|0
1723777780000|2024-08-16 03:09:40|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|0
1723777790000|2024-08-16 03:09:50|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|0
1723777810000|2024-08-16 03:10:10|3884|3878|3884|3878|3884|3878|3884|3878|0
1723777820000|2024-08-16 03:10:20|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3883.5|3877.5|0
1723777830000|2024-08-16 03:10:30|3884.5|3878.5|3884.1|3878.1|3884.5|3878.5|3884.1|3878.1|0
1723777840000|2024-08-16 03:10:40|3884|3878|3884.1|3878.1|3884.1|3878.1|3883.8|3877.8|0
1723777860000|2024-08-16 03:11:00|3884.5|3878.5|3885.1|3879.1|3885.1|3879.1|3884.5|3878.5|0
1723777870000|2024-08-16 03:11:10|3884.6|3878.6|3884.5|3878.5|3884.6|3878.6|3884.5|3878.5|0
1723777880000|2024-08-16 03:11:20|3884.1|3878.1|3884.1|3878.1|3884.5|3878.5|3884.1|3878.1|0
1723777890000|2024-08-16 03:11:30|3884|3878|3883.1|3877.1|3884|3878|3883.1|3877.1|0
1723777910000|2024-08-16 03:11:50|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|0
1723777920000|2024-08-16 03:12:00|3883.6|3877.6|3883.4|3877.4|3884.4|3878.4|3883.4|3877.4|0
1723777930000|2024-08-16 03:12:10|3883.9|3877.9|3883.4|3877.4|3883.9|3877.9|3883.4|3877.4|0
1723777940000|2024-08-16 03:12:20|3883.8|3877.8|3883.1|3877.1|3883.8|3877.8|3883.1|3877.1|0
1723777960000|2024-08-16 03:12:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|0
1723777980000|2024-08-16 03:13:00|3883.8|3877.8|3884.4|3878.4|3884.4|3878.4|3883.8|3877.8|0
1723777990000|2024-08-16 03:13:10|3884.1|3878.1|3883.4|3877.4|3884.1|3878.1|3883.4|3877.4|0
1723778020000|2024-08-16 03:13:40|3882.8|3876.8|3884.6|3878.6|3884.6|3878.6|3882.8|3876.8|5
1723778030000|2024-08-16 03:13:50|3884.4|3878.4|3884.4|3878.4|3884.8|3878.8|3884.4|3878.4|0
1723778040000|2024-08-16 03:14:00|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|0
1723778060000|2024-08-16 03:14:20|3884.1|3878.1|3883.8|3877.8|3884.1|3878.1|3883.8|3877.8|0
1723778070000|2024-08-16 03:14:30|3883.6|3877.6|3883.9|3877.9|3883.9|3877.9|3883.6|3877.6|0
1723778080000|2024-08-16 03:14:40|3883.8|3877.8|3883.8|3877.8|3883.9|3877.9|3883.8|3877.8|0
1723778090000|2024-08-16 03:14:50|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.8|3877.8|0
1723778100000|2024-08-16 03:15:00|3883.4|3877.4|3883.1|3877.1|3883.4|3877.4|3883.1|3877.1|0
1723778140000|2024-08-16 03:15:40|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1723778170000|2024-08-16 03:16:10|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1723778200000|2024-08-16 03:16:40|3883.8|3877.8|3883.6|3877.6|3883.8|3877.8|3883.6|3877.6|0
1723778210000|2024-08-16 03:16:50|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|0
1723778220000|2024-08-16 03:17:00|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|0
1723778230000|2024-08-16 03:17:10|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.4|3877.4|0
1723778250000|2024-08-16 03:17:30|3883.4|3877.4|3883.1|3877.1|3883.4|3877.4|3883.1|3877.1|0
1723778260000|2024-08-16 03:17:40|3883.4|3877.4|3883.1|3877.1|3883.4|3877.4|3883.1|3877.1|0
1723778270000|2024-08-16 03:17:50|3883.6|3877.6|3883.4|3877.4|3883.6|3877.6|3883.4|3877.4|0
1723778280000|2024-08-16 03:18:00|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1723778310000|2024-08-16 03:18:30|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1723778340000|2024-08-16 03:19:00|3882.6|3876.6|3882.8|3876.8|3882.8|3876.8|3882.6|3876.6|1
1723778390000|2024-08-16 03:19:50|3882.6|3876.6|3882.8|3876.8|3882.8|3876.8|3882.6|3876.6|0
1723778400000|2024-08-16 03:20:00|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1723778410000|2024-08-16 03:20:10|3882.9|3876.9|3882.7|3876.7|3883.1|3877.1|3882.7|3876.7|0
1723778420000|2024-08-16 03:20:20|3882.9|3876.9|3883.4|3877.4|3883.9|3877.9|3882.9|3876.9|0
1723778440000|2024-08-16 03:20:40|3883.9|3877.9|3883.4|3877.4|3883.9|3877.9|3883.4|3877.4|0
1723778460000|2024-08-16 03:21:00|3883.1|3877.1|3882.7|3876.7|3883.1|3877.1|3882.7|3876.7|0
1723778470000|2024-08-16 03:21:10|3882.9|3876.9|3882.7|3876.7|3882.9|3876.9|3882.7|3876.7|0
1723778480000|2024-08-16 03:21:20|3882.9|3876.9|3883.4|3877.4|3883.4|3877.4|3882.9|3876.9|0
1723778500000|2024-08-16 03:21:40|3883.6|3877.6|3883.4|3877.4|3883.9|3877.9|3883.4|3877.4|0
1723778510000|2024-08-16 03:21:50|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1723778540000|2024-08-16 03:22:20|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1723778550000|2024-08-16 03:22:30|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1723778560000|2024-08-16 03:22:40|3882.6|3876.6|3883.7|3877.7|3883.7|3877.7|3882.6|3876.6|0
1723778570000|2024-08-16 03:22:50|3884.4|3878.4|3884.2|3878.2|3884.4|3878.4|3884.2|3878.2|0
1723778590000|2024-08-16 03:23:10|3884.4|3878.4|3884.4|3878.4|3884.7|3878.7|3884.4|3878.4|0
1723778610000|2024-08-16 03:23:30|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|0
1723778630000|2024-08-16 03:23:50|3882.7|3876.7|3883.4|3877.4|3883.4|3877.4|3882.7|3876.7|0
1723778640000|2024-08-16 03:24:00|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1723778650000|2024-08-16 03:24:10|3883.4|3877.4|3883.2|3877.2|3883.4|3877.4|3883.2|3877.2|0
1723778660000|2024-08-16 03:24:20|3883.1|3877.1|3882.7|3876.7|3883.1|3877.1|3882.7|3876.7|0
1723778670000|2024-08-16 03:24:30|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1723778690000|2024-08-16 03:24:50|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1723778710000|2024-08-16 03:25:10|3882.9|3876.9|3883.4|3877.4|3883.4|3877.4|3882.9|3876.9|0
1723778730000|2024-08-16 03:25:30|3883.2|3877.2|3881.7|3875.7|3883.2|3877.2|3881.7|3875.7|0
1723778780000|2024-08-16 03:26:20|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|1
1723778790000|2024-08-16 03:26:30|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1723778810000|2024-08-16 03:26:50|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1723778820000|2024-08-16 03:27:00|3882.1|3876.1|3881.4|3875.4|3882.1|3876.1|3881.4|3875.4|0
1723778830000|2024-08-16 03:27:10|3881.7|3875.7|3881.4|3875.4|3881.7|3875.7|3881.4|3875.4|0
1723778840000|2024-08-16 03:27:20|3881.1|3875.1|3881.4|3875.4|3881.4|3875.4|3881.1|3875.1|0
1723778850000|2024-08-16 03:27:30|3881.1|3875.1|3880.9|3874.9|3881.1|3875.1|3880.9|3874.9|0
1723778860000|2024-08-16 03:27:40|3881.1|3875.1|3881.4|3875.4|3881.4|3875.4|3881.1|3875.1|0
1723778880000|2024-08-16 03:28:00|3880.7|3874.7|3880.4|3874.4|3880.7|3874.7|3880.4|3874.4|0
1723778900000|2024-08-16 03:28:20|3880.9|3874.9|3881.4|3875.4|3881.4|3875.4|3880.9|3874.9|0
1723778910000|2024-08-16 03:28:30|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1723778920000|2024-08-16 03:28:40|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|0
1723778930000|2024-08-16 03:28:50|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|0
1723778940000|2024-08-16 03:29:00|3881.4|3875.4|3881.1|3875.1|3881.4|3875.4|3880.8|3874.8|0
1723778950000|2024-08-16 03:29:10|3880.9|3874.9|3881.4|3875.4|3881.4|3875.4|3880.9|3874.9|0
1723778960000|2024-08-16 03:29:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1723778970000|2024-08-16 03:29:30|3881.4|3875.4|3881.7|3875.7|3881.7|3875.7|3881.4|3875.4|0
1723778980000|2024-08-16 03:29:40|3881.4|3875.4|3880.9|3874.9|3881.4|3875.4|3880.9|3874.9|0
1723778990000|2024-08-16 03:29:50|3881.4|3875.4|3879.7|3873.7|3881.4|3875.4|3879.7|3873.7|0
1723779000000|2024-08-16 03:30:00|3878.9|3872.9|3876.7|3870.7|3878.9|3872.9|3876.7|3870.7|3
1723779020000|2024-08-16 03:30:20|3876.5|3870.5|3875.7|3869.7|3876.5|3870.5|3875.7|3869.7|0
1723779030000|2024-08-16 03:30:30|3876|3870|3876.7|3870.7|3876.7|3870.7|3875.7|3869.7|1
1723779040000|2024-08-16 03:30:40|3876.4|3870.4|3874.7|3868.7|3876.4|3870.4|3874.7|3868.7|2
1723779060000|2024-08-16 03:31:00|3874|3868|3874|3868|3874|3868|3874|3868|0
1723779070000|2024-08-16 03:31:10|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1723779080000|2024-08-16 03:31:20|3874|3868|3874|3868|3874|3868|3874|3868|0
1723779090000|2024-08-16 03:31:30|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1723779100000|2024-08-16 03:31:40|3874|3868|3874|3868|3874|3868|3874|3868|0
1723779120000|2024-08-16 03:32:00|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1723779130000|2024-08-16 03:32:10|3874|3868|3874|3868|3874|3868|3874|3868|0
1723779150000|2024-08-16 03:32:30|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1723779160000|2024-08-16 03:32:40|3873.5|3867.5|3874|3868|3874.7|3868.7|3872.4|3866.4|6
1723779170000|2024-08-16 03:32:50|3874.4|3868.4|3875|3869|3875|3869|3874|3868|0
1723779180000|2024-08-16 03:33:00|3874.9|3868.9|3874.5|3868.5|3874.9|3868.9|3874.5|3868.5|0
1723779190000|2024-08-16 03:33:10|3874.9|3868.9|3875|3869|3875|3869|3874.9|3868.9|1
1723779230000|2024-08-16 03:33:50|3875.2|3869.2|3875.7|3869.7|3875.7|3869.7|3875.2|3869.2|1
1723779240000|2024-08-16 03:34:00|3875.4|3869.4|3874.9|3868.9|3875.4|3869.4|3874.9|3868.9|0
1723779270000|2024-08-16 03:34:30|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|0
1723779290000|2024-08-16 03:34:50|3874|3868|3873.2|3867.2|3874|3868|3873.2|3867.2|0
1723779300000|2024-08-16 03:35:00|3873|3867|3873|3867|3873|3867|3873|3867|0
1723779310000|2024-08-16 03:35:10|3872.7|3866.7|3873|3867|3873|3867|3872.7|3866.7|0
1723779320000|2024-08-16 03:35:20|3873.2|3867.2|3873|3867|3873.2|3867.2|3873|3867|0
1723779330000|2024-08-16 03:35:30|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|0
1723779340000|2024-08-16 03:35:40|3873.7|3867.7|3873.5|3867.5|3873.7|3867.7|3873.5|3867.5|0
1723779360000|2024-08-16 03:36:00|3873.7|3867.7|3873|3867|3873.7|3867.7|3873|3867|0
1723779380000|2024-08-16 03:36:20|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|0
1723779400000|2024-08-16 03:36:40|3872.5|3866.5|3872.7|3866.7|3872.7|3866.7|3872.5|3866.5|1
1723779440000|2024-08-16 03:37:20|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|0
1723779450000|2024-08-16 03:37:30|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|1
1723779550000|2024-08-16 03:39:10|3873|3867|3873|3867|3873|3867|3873|3867|0
1723779570000|2024-08-16 03:39:30|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|0
1723779580000|2024-08-16 03:39:40|3872.5|3866.5|3872.5|3866.5|3872.7|3866.7|3872.5|3866.5|0
1723779590000|2024-08-16 03:39:50|3872.2|3866.2|3872.7|3866.7|3872.7|3866.7|3872.2|3866.2|0
1723779610000|2024-08-16 03:40:10|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1723779640000|2024-08-16 03:40:40|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|1
1723779700000|2024-08-16 03:41:40|3871.7|3865.7|3871.7|3865.7|3871.9|3865.9|3871.5|3865.5|0
1723779710000|2024-08-16 03:41:50|3870.4|3864.4|3869.4|3863.4|3870.4|3864.4|3869.4|3863.4|0
1723779720000|2024-08-16 03:42:00|3869.6|3863.6|3869.9|3863.9|3869.9|3863.9|3869.6|3863.6|0
1723779730000|2024-08-16 03:42:10|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|0
1723779740000|2024-08-16 03:42:20|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|0
1723779750000|2024-08-16 03:42:30|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|0
1723779760000|2024-08-16 03:42:40|3869.6|3863.6|3869.4|3863.4|3869.6|3863.6|3869.4|3863.4|0
1723779770000|2024-08-16 03:42:50|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|0
1723779810000|2024-08-16 03:43:30|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|0
1723779820000|2024-08-16 03:43:40|3869.1|3863.1|3869.4|3863.4|3869.4|3863.4|3869.1|3863.1|0
1723779840000|2024-08-16 03:44:00|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|0
1723779850000|2024-08-16 03:44:10|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|0
1723779860000|2024-08-16 03:44:20|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|1
1723779870000|2024-08-16 03:44:30|3869.9|3863.9|3869.4|3863.4|3870.4|3864.4|3869.4|3863.4|1
1723779940000|2024-08-16 03:45:40|3869.2|3863.2|3868.9|3862.9|3869.2|3863.2|3868.9|3862.9|0
1723779970000|2024-08-16 03:46:10|3868.5|3862.5|3868.2|3862.2|3868.5|3862.5|3868.2|3862.2|8
1723779990000|2024-08-16 03:46:30|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3
1723780010000|2024-08-16 03:46:50|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|8
1723780020000|2024-08-16 03:47:00|3866.5|3860.5|3866.2|3860.2|3866.5|3860.5|3866.2|3860.2|0
1723780030000|2024-08-16 03:47:10|3866|3860|3865.2|3859.2|3866|3860|3865.2|3859.2|0
1723780040000|2024-08-16 03:47:20|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1723780050000|2024-08-16 03:47:30|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|2
1723780060000|2024-08-16 03:47:40|3865.4|3859.4|3865.7|3859.7|3865.7|3859.7|3865.4|3859.4|0
1723780070000|2024-08-16 03:47:50|3865|3859|3866.2|3860.2|3866.2|3860.2|3865|3859|0
1723780080000|2024-08-16 03:48:00|3865.7|3859.7|3866|3860|3866|3860|3865.7|3859.7|0
1723780090000|2024-08-16 03:48:10|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|0
1723780110000|2024-08-16 03:48:30|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|2
1723780120000|2024-08-16 03:48:40|3865.7|3859.7|3866.2|3860.2|3866.2|3860.2|3865.7|3859.7|0
1723780140000|2024-08-16 03:49:00|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1723780150000|2024-08-16 03:49:10|3866.2|3860.2|3866.1|3860.1|3866.2|3860.2|3866.1|3860.1|1
1723780180000|2024-08-16 03:49:40|3865.9|3859.9|3865.4|3859.4|3865.9|3859.9|3865.4|3859.4|0
1723780190000|2024-08-16 03:49:50|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|0
1723780200000|2024-08-16 03:50:00|3865.9|3859.9|3865.7|3859.7|3866|3860|3865.7|3859.7|0
1723780210000|2024-08-16 03:50:10|3866.2|3860.2|3865.4|3859.4|3866.2|3860.2|3865.4|3859.4|0
1723780220000|2024-08-16 03:50:20|3866|3860|3866.2|3860.2|3866.2|3860.2|3866|3860|0
1723780240000|2024-08-16 03:50:40|3868.7|3862.7|3867.5|3861.5|3868.7|3862.7|3867.5|3861.5|2
1723780250000|2024-08-16 03:50:50|3867.9|3861.9|3869|3863|3869|3863|3867.9|3861.9|2
1723780260000|2024-08-16 03:51:00|3868.7|3862.7|3869.4|3863.4|3869.9|3863.9|3868.7|3862.7|0
1723780270000|2024-08-16 03:51:10|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1723780280000|2024-08-16 03:51:20|3869.6|3863.6|3869.9|3863.9|3869.9|3863.9|3869.6|3863.6|5
1723780290000|2024-08-16 03:51:30|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|0
1723780310000|2024-08-16 03:51:50|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|0
1723780320000|2024-08-16 03:52:00|3869.2|3863.2|3869.1|3863.1|3869.2|3863.2|3869.1|3863.1|0
1723780330000|2024-08-16 03:52:10|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|0
1723780340000|2024-08-16 03:52:20|3868.6|3862.6|3869.1|3863.1|3869.4|3863.4|3868.4|3862.4|1
1723780350000|2024-08-16 03:52:30|3868.9|3862.9|3869.4|3863.4|3869.4|3863.4|3868.9|3862.9|0
1723780370000|2024-08-16 03:52:50|3869.6|3863.6|3869.9|3863.9|3869.9|3863.9|3869.6|3863.6|0
1723780380000|2024-08-16 03:53:00|3869.7|3863.7|3869.7|3863.7|3869.9|3863.9|3869.7|3863.7|0
1723780390000|2024-08-16 03:53:10|3869.4|3863.4|3869.7|3863.7|3869.7|3863.7|3869.4|3863.4|0
1723780400000|2024-08-16 03:53:20|3869.4|3863.4|3869.2|3863.2|3869.4|3863.4|3869|3863|0
1723780420000|2024-08-16 03:53:40|3869|3863|3869|3863|3869|3863|3869|3863|0
1723780440000|2024-08-16 03:54:00|3868.9|3862.9|3866.9|3860.9|3868.9|3862.9|3866.7|3860.7|1
1723780450000|2024-08-16 03:54:10|3866.7|3860.7|3865.9|3859.9|3866.7|3860.7|3865.9|3859.9|0
1723780480000|2024-08-16 03:54:40|3866.4|3860.4|3866.4|3860.4|3866.7|3860.7|3866.4|3860.4|1
1723780490000|2024-08-16 03:54:50|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|0
1723780500000|2024-08-16 03:55:00|3867|3861|3866.7|3860.7|3867|3861|3866.7|3860.7|0
1723780510000|2024-08-16 03:55:10|3866.4|3860.4|3866.4|3860.4|3867|3861|3866.4|3860.4|0
1723780520000|2024-08-16 03:55:20|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|0
1723780530000|2024-08-16 03:55:30|3866.4|3860.4|3866.9|3860.9|3866.9|3860.9|3866.4|3860.4|0
1723780540000|2024-08-16 03:55:40|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|1
1723780570000|2024-08-16 03:56:10|3866.2|3860.2|3865.2|3859.2|3866.4|3860.4|3865.2|3859.2|0
1723780580000|2024-08-16 03:56:20|3865.1|3859.1|3865.4|3859.4|3865.4|3859.4|3865.1|3859.1|0
1723780590000|2024-08-16 03:56:30|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|0
1723780600000|2024-08-16 03:56:40|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|0
1723780610000|2024-08-16 03:56:50|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|0
1723780630000|2024-08-16 03:57:10|3865.4|3859.4|3865.2|3859.2|3865.4|3859.4|3865.2|3859.2|0
1723780650000|2024-08-16 03:57:30|3865.4|3859.4|3865.2|3859.2|3865.4|3859.4|3865.2|3859.2|0
1723780660000|2024-08-16 03:57:40|3865.4|3859.4|3864.7|3858.7|3865.4|3859.4|3864.7|3858.7|0
1723780680000|2024-08-16 03:58:00|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|0
1723780690000|2024-08-16 03:58:10|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1723780780000|2024-08-16 03:59:40|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|0
1723780790000|2024-08-16 03:59:50|3864.1|3858.1|3864.4|3858.4|3864.4|3858.4|3864.1|3858.1|0
1723780800000|2024-08-16 04:00:00|3864.2|3858.2|3863.9|3857.9|3864.2|3858.2|3863.9|3857.9|0
1723780810000|2024-08-16 04:00:10|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1723780870000|2024-08-16 04:01:10|||||||||1
1723780900000|2024-08-16 04:01:40|3863.9|3857.9|3864.4|3858.4|3864.4|3858.4|3863.9|3857.9|0
1723780930000|2024-08-16 04:02:10|3864.6|3858.6|3863.7|3857.7|3864.6|3858.6|3863.7|3857.7|0
1723780950000|2024-08-16 04:02:30|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1723780960000|2024-08-16 04:02:40|3864|3858|3864|3858|3864|3858|3864|3858|0
1723780990000|2024-08-16 04:03:10|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3
1723781020000|2024-08-16 04:03:40|||||||||3
1723781040000|2024-08-16 04:04:00|3863|3857|3863|3857|3863|3857|3863|3857|2
1723781050000|2024-08-16 04:04:10|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.5|3856.5|0
1723781060000|2024-08-16 04:04:20|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|6
1723781070000|2024-08-16 04:04:30|3862|3856|3862.7|3856.7|3862.7|3856.7|3862|3856|1
1723781080000|2024-08-16 04:04:40|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|0
1723781090000|2024-08-16 04:04:50|3862.4|3856.4|3862|3856|3862.4|3856.4|3862|3856|0
1723781110000|2024-08-16 04:05:10|3862.4|3856.4|3863.4|3857.4|3863.4|3857.4|3861.5|3855.5|9
1723781120000|2024-08-16 04:05:20|3863|3857|3862.5|3856.5|3863|3857|3862.5|3856.5|0
1723781140000|2024-08-16 04:05:40|3862.4|3856.4|3862|3856|3862.4|3856.4|3862|3856|1
1723781150000|2024-08-16 04:05:50|3861.9|3855.9|3862|3856|3862.5|3856.5|3861.9|3855.9|1
1723781160000|2024-08-16 04:06:00|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862|3856|0
1723781180000|2024-08-16 04:06:20|3862|3856|3863.4|3857.4|3863.4|3857.4|3862|3856|0
1723781200000|2024-08-16 04:06:40|3863|3857|3863|3857|3863|3857|3863|3857|0
1723781210000|2024-08-16 04:06:50|3862.7|3856.7|3864|3858|3864|3858|3862.7|3856.7|0
1723781220000|2024-08-16 04:07:00|3864.4|3858.4|3864|3858|3864.4|3858.4|3864|3858|0
1723781230000|2024-08-16 04:07:10|3864.4|3858.4|3865.4|3859.4|3865.4|3859.4|3863.9|3857.9|2
1723781240000|2024-08-16 04:07:20|3865.2|3859.2|3865.4|3859.4|3865.4|3859.4|3865.2|3859.2|0
1723781250000|2024-08-16 04:07:30|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|0
1723781260000|2024-08-16 04:07:40|3865|3859|3866.4|3860.4|3866.4|3860.4|3865|3859|1
1723781270000|2024-08-16 04:07:50|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.4|3860.4|0
1723781300000|2024-08-16 04:08:20|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|0
1723781310000|2024-08-16 04:08:30|3866.4|3860.4|3866.5|3860.5|3866.5|3860.5|3866.4|3860.4|0
1723781330000|2024-08-16 04:08:50|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1723781360000|2024-08-16 04:09:20|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1723781370000|2024-08-16 04:09:30|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|1
1723781380000|2024-08-16 04:09:40|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|0
1723781390000|2024-08-16 04:09:50|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|2
1723781400000|2024-08-16 04:10:00|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1723781410000|2024-08-16 04:10:10|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1723781420000|2024-08-16 04:10:20|3866.5|3860.5|3867.4|3861.4|3867.4|3861.4|3866.5|3860.5|0
1723781430000|2024-08-16 04:10:30|3868|3862|3868.4|3862.4|3868.4|3862.4|3868|3862|0
1723781460000|2024-08-16 04:11:00|3868.2|3862.2|3868.4|3862.4|3868.5|3862.5|3868.2|3862.2|1
1723781470000|2024-08-16 04:11:10|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1723781480000|2024-08-16 04:11:20|3868.5|3862.5|3868.3|3862.3|3868.5|3862.5|3868.3|3862.3|0
1723781510000|2024-08-16 04:11:50|3868.2|3862.2|3867|3861|3868.3|3862.3|3867|3861|0
1723781530000|2024-08-16 04:12:10|3867.3|3861.3|3867.5|3861.5|3867.7|3861.7|3867.2|3861.2|1
1723781550000|2024-08-16 04:12:30|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|0
1723781560000|2024-08-16 04:12:40|3867|3861|3867|3861|3867|3861|3867|3861|0
1723781570000|2024-08-16 04:12:50|3867.2|3861.2|3867|3861|3867.2|3861.2|3867|3861|0
1723781600000|2024-08-16 04:13:20|3867.2|3861.2|3867|3861|3867.2|3861.2|3866.7|3860.7|0
1723781610000|2024-08-16 04:13:30|3870|3864|3870|3864|3870|3864|3870|3864|2
1723781620000|2024-08-16 04:13:40|3869.8|3863.8|3869.7|3863.7|3869.8|3863.8|3869.7|3863.7|0
1723781660000|2024-08-16 04:14:20|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1723781690000|2024-08-16 04:14:50|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1723781720000|2024-08-16 04:15:20|3868|3862|3867.8|3861.8|3868|3862|3867.8|3861.8|0
1723781730000|2024-08-16 04:15:30|3867.5|3861.5|3868.3|3862.3|3868.3|3862.3|3867.5|3861.5|0
1723781750000|2024-08-16 04:15:50|3868|3862|3868|3862|3868|3862|3868|3862|0
1723781760000|2024-08-16 04:16:00|3867.5|3861.5|3867|3861|3867.5|3861.5|3867|3861|0
1723781810000|2024-08-16 04:16:50|3866.5|3860.5|3866|3860|3866.5|3860.5|3865.3|3859.3|5
1723781820000|2024-08-16 04:17:00|3866.2|3860.2|3867.6|3861.6|3867.6|3861.6|3866|3860|1
1723781830000|2024-08-16 04:17:10|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1723781850000|2024-08-16 04:17:30|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|0
1723781860000|2024-08-16 04:17:40|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1723781900000|2024-08-16 04:18:20|3867.6|3861.6|3867.6|3861.6|3867.7|3861.7|3867.6|3861.6|0
1723781910000|2024-08-16 04:18:30|3866.6|3860.6|3866.7|3860.7|3867.2|3861.2|3866.6|3860.6|1
1723781920000|2024-08-16 04:18:40|3867.1|3861.1|3868.6|3862.6|3868.6|3862.6|3867.1|3861.1|2
1723781930000|2024-08-16 04:18:50|3868.2|3862.2|3867.7|3861.7|3868.2|3862.2|3867.7|3861.7|0
1723781950000|2024-08-16 04:19:10|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|0
1723781960000|2024-08-16 04:19:20|3868.5|3862.5|3867.7|3861.7|3868.5|3862.5|3867.7|3861.7|0
1723781990000|2024-08-16 04:19:50|3868|3862|3868|3862|3868|3862|3867.7|3861.7|0
1723782010000|2024-08-16 04:20:10|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1723782020000|2024-08-16 04:20:20|3867.4|3861.4|3867.7|3861.7|3867.7|3861.7|3867.4|3861.4|1
1723782050000|2024-08-16 04:20:50|3866.8|3860.8|3866.7|3860.7|3866.8|3860.8|3866.2|3860.2|2
1723782060000|2024-08-16 04:21:00|3867|3861|3867|3861|3867|3861|3867|3861|0
1723782080000|2024-08-16 04:21:20|3866.7|3860.7|3867|3861|3867|3861|3866.7|3860.7|0
1723782110000|2024-08-16 04:21:50|3866.7|3860.7|3867|3861|3867|3861|3866.7|3860.7|0
1723782120000|2024-08-16 04:22:00|3866.7|3860.7|3866.7|3860.7|3867|3861|3866.7|3860.7|0
1723782130000|2024-08-16 04:22:10|3867|3861|3866.7|3860.7|3867|3861|3866.7|3860.7|0
1723782140000|2024-08-16 04:22:20|3867|3861|3866.7|3860.7|3867|3861|3866.7|3860.7|0
1723782170000|2024-08-16 04:22:50|3866.5|3860.5|3867|3861|3867|3861|3866|3860|1
1723782180000|2024-08-16 04:23:00|3866.9|3860.9|3867|3861|3867|3861|3866.7|3860.7|1
1723782200000|2024-08-16 04:23:20|3866.9|3860.9|3866|3860|3866.9|3860.9|3866|3860|0
1723782210000|2024-08-16 04:23:30|3866.4|3860.4|3866.5|3860.5|3866.5|3860.5|3866.4|3860.4|0
1723782220000|2024-08-16 04:23:40|3866.9|3860.9|3867|3861|3867|3861|3866.9|3860.9|0
1723782230000|2024-08-16 04:23:50|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1723782250000|2024-08-16 04:24:10|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|0
1723782260000|2024-08-16 04:24:20|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|1
1723782270000|2024-08-16 04:24:30|3866.4|3860.4|3867.5|3861.5|3867.5|3861.5|3866.4|3860.4|1
1723782280000|2024-08-16 04:24:40|3867.7|3861.7|3868|3862|3868|3862|3867.7|3861.7|0
1723782290000|2024-08-16 04:24:50|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1723782320000|2024-08-16 04:25:20|3868.9|3862.9|3867.7|3861.7|3869|3863|3867.7|3861.7|0
1723782350000|2024-08-16 04:25:50|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|0
1723782360000|2024-08-16 04:26:00|3867.4|3861.4|3867.5|3861.5|3867.5|3861.5|3867.4|3861.4|0
1723782380000|2024-08-16 04:26:20|3867.2|3861.2|3866.7|3860.7|3867.2|3861.2|3866.7|3860.7|0
1723782390000|2024-08-16 04:26:30|3867.4|3861.4|3868.5|3862.5|3868.5|3862.5|3867.4|3861.4|3
1723782410000|2024-08-16 04:26:50|3868|3862|3867.7|3861.7|3868|3862|3867.7|3861.7|0
1723782470000|2024-08-16 04:27:50|3867.2|3861.2|3867.5|3861.5|3867.5|3861.5|3867.2|3861.2|0
1723782500000|2024-08-16 04:28:20|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|1
1723782530000|2024-08-16 04:28:50|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|0
1723782540000|2024-08-16 04:29:00|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|0
1723782560000|2024-08-16 04:29:20|3866.2|3860.2|3866.5|3860.5|3866.5|3860.5|3866.2|3860.2|0
1723782570000|2024-08-16 04:29:30|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|0
1723782590000|2024-08-16 04:29:50|3866.9|3860.9|3867.2|3861.2|3867.7|3861.7|3866.9|3860.9|1
1723782600000|2024-08-16 04:30:00|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.9|3860.9|0
1723782620000|2024-08-16 04:30:20|3867.7|3861.7|3868.4|3862.4|3868.4|3862.4|3867.7|3861.7|0
1723782630000|2024-08-16 04:30:30|3868.7|3862.7|3868.2|3862.2|3869|3863|3868.2|3862.2|0
1723782650000|2024-08-16 04:30:50|3868.4|3862.4|3868.7|3862.7|3868.7|3862.7|3868.4|3862.4|0
1723782670000|2024-08-16 04:31:10|3869.7|3863.7|3869|3863|3869.7|3863.7|3869|3863|0
1723782690000|2024-08-16 04:31:30|3869.3|3863.3|3869|3863|3869.3|3863.3|3869|3863|0
1723782780000|2024-08-16 04:33:00|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3868.3|3862.3|0
1723782810000|2024-08-16 04:33:30|3868|3862|3868|3862|3868|3862|3868|3862|0
1723782830000|2024-08-16 04:33:50|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1723782840000|2024-08-16 04:34:00|3869|3863|3868.3|3862.3|3869|3863|3868.3|3862.3|0
1723782860000|2024-08-16 04:34:20|3868|3862|3868.3|3862.3|3868.3|3862.3|3868|3862|0
1723782910000|2024-08-16 04:35:10|3868.5|3862.5|3869|3863|3869|3863|3868.5|3862.5|0
1723782920000|2024-08-16 04:35:20|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1723782950000|2024-08-16 04:35:50|3869|3863|3869|3863|3869|3863|3869|3863|0
1723783020000|2024-08-16 04:37:00|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.6|3862.6|0
1723783070000|2024-08-16 04:37:50|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|0
1723783080000|2024-08-16 04:38:00|3869|3863|3869|3863|3869|3863|3869|3863|0
1723783090000|2024-08-16 04:38:10|3869.5|3863.5|3869|3863|3869.5|3863.5|3869|3863|0
1723783150000|2024-08-16 04:39:10|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1723783180000|2024-08-16 04:39:40|3869|3863|3869.3|3863.3|3869.3|3863.3|3869|3863|0
1723783190000|2024-08-16 04:39:50|3869|3863|3869|3863|3869|3863|3869|3863|0
1723783210000|2024-08-16 04:40:10|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1723783230000|2024-08-16 04:40:30|3869|3863|3868.7|3862.7|3869|3863|3868.7|3862.7|0
1723783260000|2024-08-16 04:41:00|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1723783310000|2024-08-16 04:41:50|3868.2|3862.2|3868|3862|3868.2|3862.2|3868|3862|0
1723783320000|2024-08-16 04:42:00|3868.3|3862.3|3868.7|3862.7|3868.7|3862.7|3868.3|3862.3|0
1723783360000|2024-08-16 04:42:40|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1723783400000|2024-08-16 04:43:20|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1723783430000|2024-08-16 04:43:50|3868.5|3862.5|3868.7|3862.7|3868.7|3862.7|3868.5|3862.5|0
1723783450000|2024-08-16 04:44:10|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1723783470000|2024-08-16 04:44:30|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1723783610000|2024-08-16 04:46:50|3868.5|3862.5|3868|3862|3868.5|3862.5|3868|3862|0
1723783660000|2024-08-16 04:47:40|3868.2|3862.2|3868.7|3862.7|3868.7|3862.7|3868.2|3862.2|0
1723783710000|2024-08-16 04:48:30|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1723783770000|2024-08-16 04:49:30|3868.2|3862.2|3868.5|3862.5|3868.5|3862.5|3868.2|3862.2|0
1723783790000|2024-08-16 04:49:50|3868|3862|3867.5|3861.5|3868|3862|3867.5|3861.5|3
1723783830000|2024-08-16 04:50:30|3867.3|3861.3|3866.3|3860.3|3867.3|3861.3|3866.3|3860.3|1
1723783840000|2024-08-16 04:50:40|3866|3860|3866.5|3860.5|3866.5|3860.5|3866|3860|0
1723783850000|2024-08-16 04:50:50|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1723783860000|2024-08-16 04:51:00|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1723783870000|2024-08-16 04:51:10|3866.8|3860.8|3866.5|3860.5|3867|3861|3866.5|3860.5|1
1723783890000|2024-08-16 04:51:30|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|0
1723783900000|2024-08-16 04:51:40|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|0
1723783930000|2024-08-16 04:52:10|3866.6|3860.6|3867|3861|3867|3861|3866.6|3860.6|0
1723783990000|2024-08-16 04:53:10|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1723784030000|2024-08-16 04:53:50|3867|3861|3867|3861|3867|3861|3867|3861|0
1723784090000|2024-08-16 04:54:50|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|0
1723784110000|2024-08-16 04:55:10|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1723784130000|2024-08-16 04:55:30|3866|3860|3865.8|3859.8|3866|3860|3865.8|3859.8|1
1723784140000|2024-08-16 04:55:40|3866|3860|3866|3860|3866|3860|3866|3860|1
1723784180000|2024-08-16 04:56:20|3865.8|3859.8|3866|3860|3866|3860|3865.8|3859.8|0
1723784210000|2024-08-16 04:56:50|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1723784220000|2024-08-16 04:57:00|3866|3860|3866|3860|3866|3860|3866|3860|1
1723784230000|2024-08-16 04:57:10|3863.6|3857.6|3864|3858|3864|3858|3863.6|3857.6|0
1723784330000|2024-08-16 04:58:50|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|1
1723784340000|2024-08-16 04:59:00|3863.6|3857.6|3864|3858|3864|3858|3863.6|3857.6|0
1723784350000|2024-08-16 04:59:10|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1723784360000|2024-08-16 04:59:20|3864.8|3858.8|3865|3859|3865|3859|3864.8|3858.8|1
1723784380000|2024-08-16 04:59:40|3864.8|3858.8|3864.8|3858.8|3865|3859|3864.3|3858.3|0
1723784390000|2024-08-16 04:59:50|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1723784400000|2024-08-16 05:00:00|3864|3858|3864|3858|3864|3858|3863.8|3857.8|0
1723784410000|2024-08-16 05:00:10|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1723784450000|2024-08-16 05:00:50|3864.1|3858.1|3863.8|3857.8|3864.1|3858.1|3863.8|3857.8|2
1723784470000|2024-08-16 05:01:10|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|1
1723784510000|2024-08-16 05:01:50|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|0
1723784520000|2024-08-16 05:02:00|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1723784530000|2024-08-16 05:02:10|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1723784550000|2024-08-16 05:02:30|3863.8|3857.8|3863.9|3857.9|3863.9|3857.9|3863.8|3857.8|0
1723784560000|2024-08-16 05:02:40|3863.1|3857.1|3864.8|3858.8|3864.8|3858.8|3862.9|3856.9|0
1723784590000|2024-08-16 05:03:10|3864.6|3858.6|3864.3|3858.3|3864.6|3858.6|3864.3|3858.3|0
1723784670000|2024-08-16 05:04:30|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|0
1723784690000|2024-08-16 05:04:50|||||||||1
1723784710000|2024-08-16 05:05:10|3863.6|3857.6|3862.9|3856.9|3863.6|3857.6|3862.9|3856.9|0
1723784730000|2024-08-16 05:05:30|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1723784740000|2024-08-16 05:05:40|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1723784750000|2024-08-16 05:05:50|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1723784770000|2024-08-16 05:06:10|3862.9|3856.9|3861.9|3855.9|3862.9|3856.9|3861.9|3855.9|2
1723784960000|2024-08-16 05:09:20|3861.7|3855.7|3861.9|3855.9|3861.9|3855.9|3861.7|3855.7|1
1723784990000|2024-08-16 05:09:50|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1723785000000|2024-08-16 05:10:00|3862.1|3856.1|3862.6|3856.6|3863.1|3857.1|3862.1|3856.1|2
1723785050000|2024-08-16 05:10:50|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|0
1723785110000|2024-08-16 05:11:50|3863.3|3857.3|3862.8|3856.8|3863.3|3857.3|3862.8|3856.8|0
1723785130000|2024-08-16 05:12:10|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1723785150000|2024-08-16 05:12:30|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1723785170000|2024-08-16 05:12:50|3862.6|3856.6|3863|3857|3863.3|3857.3|3862.6|3856.6|1
1723785180000|2024-08-16 05:13:00|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|0
1723785230000|2024-08-16 05:13:50|3862.6|3856.6|3863.3|3857.3|3863.3|3857.3|3862.6|3856.6|0
1723785270000|2024-08-16 05:14:30|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|1
1723785290000|2024-08-16 05:14:50|3864|3858|3864|3858|3864|3858|3864|3858|0
1723785300000|2024-08-16 05:15:00|3864.3|3858.3|3864|3858|3864.3|3858.3|3864|3858|0
1723785310000|2024-08-16 05:15:10|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1723785320000|2024-08-16 05:15:20|3863.9|3857.9|3864.3|3858.3|3864.3|3858.3|3863.9|3857.9|0
1723785330000|2024-08-16 05:15:30|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1723785430000|2024-08-16 05:17:10|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1723785500000|2024-08-16 05:18:20|3864.6|3858.6|3865.6|3859.6|3865.8|3859.8|3864.6|3858.6|0
1723785550000|2024-08-16 05:19:10|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|0
1723785600000|2024-08-16 05:20:00|3865.6|3859.6|3865.8|3859.8|3865.8|3859.8|3865.6|3859.6|0
1723785680000|2024-08-16 05:21:20|3865.4|3859.4|3865.8|3859.8|3865.8|3859.8|3865.4|3859.4|0
1723785740000|2024-08-16 05:22:20|3865.6|3859.6|3865.3|3859.3|3865.6|3859.6|3865.3|3859.3|0
1723785810000|2024-08-16 05:23:30|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|0
1723785830000|2024-08-16 05:23:50|3865.7|3859.7|3864.6|3858.6|3865.7|3859.7|3864.6|3858.6|0
1723785870000|2024-08-16 05:24:30|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|0
1723785880000|2024-08-16 05:24:40|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|0
1723785890000|2024-08-16 05:24:50|3864.7|3858.7|3864.7|3858.7|3865.2|3859.2|3864.7|3858.7|0
1723785900000|2024-08-16 05:25:00|3864.6|3858.6|3864.2|3858.2|3864.6|3858.6|3864.2|3858.2|0
1723785910000|2024-08-16 05:25:10|3863.7|3857.7|3863.9|3857.9|3863.9|3857.9|3863.7|3857.7|0
1723785940000|2024-08-16 05:25:40|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|0
1723785980000|2024-08-16 05:26:20|3863.9|3857.9|3863.2|3857.2|3863.9|3857.9|3863.2|3857.2|0
1723786050000|2024-08-16 05:27:30|3863.1|3857.1|3862.9|3856.9|3863.1|3857.1|3862.9|3856.9|5
1723786070000|2024-08-16 05:27:50|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1723786130000|2024-08-16 05:28:50|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|0
1723786150000|2024-08-16 05:29:10|3864.7|3858.7|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|0
1723786170000|2024-08-16 05:29:30|3864.4|3858.4|3864.6|3858.6|3864.6|3858.6|3864.4|3858.4|1
1723786200000|2024-08-16 05:30:00|3864.7|3858.7|3864.2|3858.2|3864.7|3858.7|3863.9|3857.9|1
1723786210000|2024-08-16 05:30:10|3864.1|3858.1|3862.7|3856.7|3864.1|3858.1|3862.7|3856.7|0
1723786220000|2024-08-16 05:30:20|3862.9|3856.9|3863.2|3857.2|3863.2|3857.2|3862.9|3856.9|0
1723786230000|2024-08-16 05:30:30|3862.9|3856.9|3863.2|3857.2|3863.6|3857.6|3862.9|3856.9|0
1723786240000|2024-08-16 05:30:40|3862.9|3856.9|3863.9|3857.9|3863.9|3857.9|3862.7|3856.7|0
1723786250000|2024-08-16 05:30:50|3864.2|3858.2|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|0
1723786290000|2024-08-16 05:31:30|3864.4|3858.4|3865.9|3859.9|3865.9|3859.9|3864.4|3858.4|1
1723786300000|2024-08-16 05:31:40|3865.7|3859.7|3865.9|3859.9|3865.9|3859.9|3865.2|3859.2|0
1723786330000|2024-08-16 05:32:10|3865.6|3859.6|3865.7|3859.7|3865.9|3859.9|3865.6|3859.6|0
1723786340000|2024-08-16 05:32:20|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|0
1723786380000|2024-08-16 05:33:00|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|0
1723786390000|2024-08-16 05:33:10|3866.5|3860.5|3866.2|3860.2|3866.5|3860.5|3866.2|3860.2|0
1723786400000|2024-08-16 05:33:20|3866.5|3860.5|3866.2|3860.2|3866.5|3860.5|3866.2|3860.2|0
1723786410000|2024-08-16 05:33:30|3866.5|3860.5|3865.9|3859.9|3866.5|3860.5|3865.9|3859.9|0
1723786420000|2024-08-16 05:33:40|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866|3860|0
1723786440000|2024-08-16 05:34:00|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3864.5|3858.5|0
1723786450000|2024-08-16 05:34:10|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1723786470000|2024-08-16 05:34:30|3865.2|3859.2|3865.5|3859.5|3865.5|3859.5|3865.2|3859.2|0
1723786520000|2024-08-16 05:35:20|3864.9|3858.9|3864.2|3858.2|3864.9|3858.9|3864.2|3858.2|0
1723786530000|2024-08-16 05:35:30|3863.9|3857.9|3864.2|3858.2|3864.2|3858.2|3863.5|3857.5|0
1723786540000|2024-08-16 05:35:40|3863.5|3857.5|3863.2|3857.2|3863.5|3857.5|3863.2|3857.2|0
1723786560000|2024-08-16 05:36:00|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|0
1723786570000|2024-08-16 05:36:10|3862.7|3856.7|3862.2|3856.2|3862.7|3856.7|3862.2|3856.2|0
1723786590000|2024-08-16 05:36:30|3862.4|3856.4|3862.9|3856.9|3862.9|3856.9|3862.4|3856.4|0
1723786600000|2024-08-16 05:36:40|3862.7|3856.7|3862.2|3856.2|3862.7|3856.7|3862.2|3856.2|1
1723786610000|2024-08-16 05:36:50|3862.9|3856.9|3863.2|3857.2|3863.2|3857.2|3862.9|3856.9|0
1723786620000|2024-08-16 05:37:00|3863.5|3857.5|3863.7|3857.7|3863.7|3857.7|3863.5|3857.5|0
1723786630000|2024-08-16 05:37:10|3863.5|3857.5|3863.2|3857.2|3863.5|3857.5|3863.2|3857.2|0
1723786680000|2024-08-16 05:38:00|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|0
1723786690000|2024-08-16 05:38:10|3862.7|3856.7|3862.9|3856.9|3862.9|3856.9|3862.7|3856.7|0
1723786700000|2024-08-16 05:38:20|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1723786710000|2024-08-16 05:38:30|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|2
1723786820000|2024-08-16 05:40:20|3865.1|3859.1|3865.4|3859.4|3865.4|3859.4|3865.1|3859.1|1
1723786850000|2024-08-16 05:40:50|3865.1|3859.1|3864.9|3858.9|3865.1|3859.1|3864.9|3858.9|1
1723786860000|2024-08-16 05:41:00|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|0
1723786900000|2024-08-16 05:41:40|3864.9|3858.9|3864.4|3858.4|3864.9|3858.9|3864.4|3858.4|0
1723786920000|2024-08-16 05:42:00|3864.9|3858.9|3865.4|3859.4|3865.4|3859.4|3864.9|3858.9|0
1723786940000|2024-08-16 05:42:20|3866.4|3860.4|3865.9|3859.9|3866.4|3860.4|3865.9|3859.9|0
1723786970000|2024-08-16 05:42:50|3866.4|3860.4|3865.4|3859.4|3866.4|3860.4|3865.4|3859.4|0
1723787010000|2024-08-16 05:43:30|3865.2|3859.2|3865.4|3859.4|3865.4|3859.4|3865.2|3859.2|0
1723787060000|2024-08-16 05:44:20|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|0
1723787070000|2024-08-16 05:44:30|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1723787100000|2024-08-16 05:45:00|3866.7|3860.7|3866.9|3860.9|3866.9|3860.9|3866.7|3860.7|1
1723787110000|2024-08-16 05:45:10|3866.7|3860.7|3866.4|3860.4|3866.7|3860.7|3866.4|3860.4|0
1723787120000|2024-08-16 05:45:20|3866.6|3860.6|3866.7|3860.7|3866.9|3860.9|3866.6|3860.6|0
1723787130000|2024-08-16 05:45:30|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1723787170000|2024-08-16 05:46:10|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|0
1723787190000|2024-08-16 05:46:30|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.2|3860.2|0
1723787220000|2024-08-16 05:47:00|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1723787270000|2024-08-16 05:47:50|3867|3861|3867.4|3861.4|3867.4|3861.4|3867|3861|0
1723787340000|2024-08-16 05:49:00|3867|3861|3866.9|3860.9|3867|3861|3866.9|3860.9|0
1723787350000|2024-08-16 05:49:10|3867.2|3861.2|3866.2|3860.2|3867.2|3861.2|3866.2|3860.2|0
1723787370000|2024-08-16 05:49:30|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1723787380000|2024-08-16 05:49:40|3866.9|3860.9|3866.7|3860.7|3866.9|3860.9|3866.7|3860.7|0
1723787390000|2024-08-16 05:49:50|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1723787400000|2024-08-16 05:50:00|3866.9|3860.9|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|0
1723787410000|2024-08-16 05:50:10|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|0
1723787440000|2024-08-16 05:50:40|3866.9|3860.9|3866.7|3860.7|3866.9|3860.9|3866.7|3860.7|0
1723787450000|2024-08-16 05:50:50|3866.4|3860.4|3866.2|3860.2|3866.4|3860.4|3866.2|3860.2|0
1723787460000|2024-08-16 05:51:00|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|0
1723787480000|2024-08-16 05:51:20|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|0
1723787490000|2024-08-16 05:51:30|3865.2|3859.2|3865.9|3859.9|3865.9|3859.9|3865.2|3859.2|0
1723787500000|2024-08-16 05:51:40|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|0
1723787520000|2024-08-16 05:52:00|3865.2|3859.2|3864.9|3858.9|3865.2|3859.2|3864.9|3858.9|0
1723787530000|2024-08-16 05:52:10|3864.5|3858.5|3864.9|3858.9|3864.9|3858.9|3864.5|3858.5|0
1723787560000|2024-08-16 05:52:40|3864.7|3858.7|3863.4|3857.4|3864.7|3858.7|3863.4|3857.4|1
1723787580000|2024-08-16 05:53:00|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|0
1723787600000|2024-08-16 05:53:20|3863.4|3857.4|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|1
1723787620000|2024-08-16 05:53:40|3863.2|3857.2|3862.4|3856.4|3863.2|3857.2|3862.4|3856.4|0
1723787630000|2024-08-16 05:53:50|3862.2|3856.2|3862|3856|3862.2|3856.2|3862|3856|0
1723787640000|2024-08-16 05:54:00|3862.9|3856.9|3862.7|3856.7|3862.9|3856.9|3862.7|3856.7|1
1723787650000|2024-08-16 05:54:10|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|0
1723787670000|2024-08-16 05:54:30|3863|3857|3863.4|3857.4|3863.4|3857.4|3863|3857|0
1723787690000|2024-08-16 05:54:50|3863.2|3857.2|3863.4|3857.4|3863.4|3857.4|3863.2|3857.2|0
1723787700000|2024-08-16 05:55:00|3863.2|3857.2|3862.9|3856.9|3863.2|3857.2|3862.9|3856.9|0
1723787730000|2024-08-16 05:55:30|3863|3857|3863.4|3857.4|3863.4|3857.4|3863|3857|0
1723787770000|2024-08-16 05:56:10|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1723787790000|2024-08-16 05:56:30|3863.3|3857.3|3863.2|3857.2|3863.3|3857.3|3863.2|3857.2|0
1723787810000|2024-08-16 05:56:50|3862.8|3856.8|3862.3|3856.3|3862.8|3856.8|3862.2|3856.2|0
1723787830000|2024-08-16 05:57:10|3862.2|3856.2|3863.7|3857.7|3863.7|3857.7|3861.8|3855.8|1
1723787850000|2024-08-16 05:57:30|3865.7|3859.7|3866.2|3860.2|3866.2|3860.2|3865.5|3859.5|1
1723787860000|2024-08-16 05:57:40|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.7|3860.7|0
1723787870000|2024-08-16 05:57:50|3867.2|3861.2|3866.8|3860.8|3867.2|3861.2|3866.8|3860.8|0
1723787880000|2024-08-16 05:58:00|3866.7|3860.7|3866.8|3860.8|3866.8|3860.8|3866.3|3860.3|0
1723787970000|2024-08-16 05:59:30|3867.2|3861.2|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|0
1723787990000|2024-08-16 05:59:50|3867.2|3861.2|3866.8|3860.8|3867.2|3861.2|3866.8|3860.8|0
1723788000000|2024-08-16 06:00:00|3866.7|3860.7|3866.8|3860.8|3866.8|3860.8|3866.3|3860.3|0
1723788010000|2024-08-16 06:00:10|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1723788020000|2024-08-16 06:00:20|3868.2|3862.2|3867.2|3861.2|3868.2|3862.2|3867.2|3861.2|1
1723788030000|2024-08-16 06:00:30|3867.3|3861.3|3867.8|3861.8|3867.8|3861.8|3867.3|3861.3|0
1723788060000|2024-08-16 06:01:00|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|0
1723788070000|2024-08-16 06:01:10|3867.8|3861.8|3868.2|3862.2|3868.2|3862.2|3867.3|3861.3|1
1723788120000|2024-08-16 06:02:00|3868.3|3862.3|3870.7|3864.7|3871|3865|3868.3|3862.3|0
1723788130000|2024-08-16 06:02:10|3870.3|3864.3|3870.2|3864.2|3870.3|3864.3|3870.2|3864.2|2
1723788140000|2024-08-16 06:02:20|3869.2|3863.2|3869.8|3863.8|3870|3864|3869.2|3863.2|3
1723788170000|2024-08-16 06:02:50|3871.3|3865.3|3871.1|3865.1|3871.3|3865.3|3871.1|3865.1|0
1723788180000|2024-08-16 06:03:00|3871.6|3865.6|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|1
1723788190000|2024-08-16 06:03:10|3871.3|3865.3|3871.5|3865.5|3871.8|3865.8|3871.1|3865.1|0
1723788200000|2024-08-16 06:03:20|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.5|3865.5|0
1723788210000|2024-08-16 06:03:30|3871.5|3865.5|3871.5|3865.5|3871.8|3865.8|3871.5|3865.5|0
1723788220000|2024-08-16 06:03:40|3871.8|3865.8|3871.5|3865.5|3871.8|3865.8|3871.5|3865.5|0
1723788230000|2024-08-16 06:03:50|3872|3866|3874.2|3868.2|3874.2|3868.2|3872|3866|10
1723788250000|2024-08-16 06:04:10|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1723788260000|2024-08-16 06:04:20|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3873.8|3867.8|0
1723788270000|2024-08-16 06:04:30|3874.3|3868.3|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|0
1723788280000|2024-08-16 06:04:40|3875.2|3869.2|3874.7|3868.7|3875.2|3869.2|3874.7|3868.7|0
1723788290000|2024-08-16 06:04:50|3875|3869|3876|3870|3876|3870|3875|3869|0
1723788300000|2024-08-16 06:05:00|3875.8|3869.8|3872.8|3866.8|3875.8|3869.8|3872.8|3866.8|0
1723788310000|2024-08-16 06:05:10|3873.2|3867.2|3873.6|3867.6|3873.6|3867.6|3873.1|3867.1|0
1723788320000|2024-08-16 06:05:20|3872.8|3866.8|3873.6|3867.6|3873.8|3867.8|3872.8|3866.8|0
1723788330000|2024-08-16 06:05:30|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.1|3867.1|0
1723788340000|2024-08-16 06:05:40|3872.5|3866.5|3872.1|3866.1|3872.5|3866.5|3872.1|3866.1|0
1723788350000|2024-08-16 06:05:50|3872.6|3866.6|3872.5|3866.5|3872.6|3866.6|3872.5|3866.5|0
1723788360000|2024-08-16 06:06:00|3872.8|3866.8|3872.5|3866.5|3873|3867|3872.5|3866.5|0
1723788370000|2024-08-16 06:06:10|3872|3866|3872|3866|3872|3866|3872|3866|0
1723788380000|2024-08-16 06:06:20|3871.8|3865.8|3871.5|3865.5|3871.8|3865.8|3871.5|3865.5|0
1723788410000|2024-08-16 06:06:50|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|1
1723788420000|2024-08-16 06:07:00|3870.5|3864.5|3869.6|3863.6|3870.5|3864.5|3869.6|3863.6|0
1723788430000|2024-08-16 06:07:10|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3869.8|3863.8|0
1723788440000|2024-08-16 06:07:20|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1723788470000|2024-08-16 06:07:50|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|0
1723788510000|2024-08-16 06:08:30|3870.5|3864.5|3869.1|3863.1|3870.5|3864.5|3869|3863|1
1723788520000|2024-08-16 06:08:40|3869.3|3863.3|3869.8|3863.8|3869.8|3863.8|3869.3|3863.3|0
1723788540000|2024-08-16 06:09:00|3869.6|3863.6|3868.8|3862.8|3869.6|3863.6|3868.8|3862.8|0
1723788550000|2024-08-16 06:09:10|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|0
1723788590000|2024-08-16 06:09:50|3869.8|3863.8|3869.6|3863.6|3870.1|3864.1|3869.6|3863.6|2
1723788620000|2024-08-16 06:10:20|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|3869.1|3863.1|1
1723788630000|2024-08-16 06:10:30|3868.6|3862.6|3870.1|3864.1|3870.1|3864.1|3868.6|3862.6|0
1723788640000|2024-08-16 06:10:40|3870|3864|3870|3864|3870|3864|3870|3864|0
1723788650000|2024-08-16 06:10:50|3869.8|3863.8|3869|3863|3869.8|3863.8|3869|3863|0
1723788660000|2024-08-16 06:11:00|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|0
1723788690000|2024-08-16 06:11:30|3868.8|3862.8|3868.6|3862.6|3869.1|3863.1|3868.6|3862.6|0
1723788700000|2024-08-16 06:11:40|3868.8|3862.8|3869.1|3863.1|3869.1|3863.1|3868.8|3862.8|0
1723788710000|2024-08-16 06:11:50|3869.3|3863.3|3869.5|3863.5|3869.5|3863.5|3869.3|3863.3|1
1723788720000|2024-08-16 06:12:00|3868.6|3862.6|3868.5|3862.5|3869.1|3863.1|3868.5|3862.5|0
1723788730000|2024-08-16 06:12:10|3869.6|3863.6|3869.8|3863.8|3870.3|3864.3|3869.6|3863.6|1
1723788760000|2024-08-16 06:12:40|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|0
1723788790000|2024-08-16 06:13:10|3868.5|3862.5|3869.8|3863.8|3869.8|3863.8|3868.5|3862.5|0
1723788820000|2024-08-16 06:13:40|3869.4|3863.4|3868.8|3862.8|3869.4|3863.4|3868.8|3862.8|0
1723788830000|2024-08-16 06:13:50|3868.6|3862.6|3867.5|3861.5|3868.6|3862.6|3867.5|3861.5|0
1723788840000|2024-08-16 06:14:00|3867.8|3861.8|3867.9|3861.9|3867.9|3861.9|3867.4|3861.4|0
1723788850000|2024-08-16 06:14:10|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|0
1723788860000|2024-08-16 06:14:20|3867.9|3861.9|3867.6|3861.6|3868.1|3862.1|3867.6|3861.6|0
1723788900000|2024-08-16 06:15:00|3868.1|3862.1|3866.4|3860.4|3868.1|3862.1|3866.4|3860.4|0
1723788910000|2024-08-16 06:15:10|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|0
1723788930000|2024-08-16 06:15:30|3866.9|3860.9|3866.6|3860.6|3866.9|3860.9|3866.6|3860.6|0
1723788940000|2024-08-16 06:15:40|3867.1|3861.1|3867.4|3861.4|3867.4|3861.4|3867.1|3861.1|0
1723788960000|2024-08-16 06:16:00|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.9|3860.9|0
1723788970000|2024-08-16 06:16:10|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1723788980000|2024-08-16 06:16:20|3866.8|3860.8|3866.9|3860.9|3866.9|3860.9|3866.4|3860.4|0
1723788990000|2024-08-16 06:16:30|3866.8|3860.8|3865.8|3859.8|3866.8|3860.8|3865.8|3859.8|0
1723789000000|2024-08-16 06:16:40|3866.3|3860.3|3866.1|3860.1|3866.3|3860.3|3866.1|3860.1|0
1723789010000|2024-08-16 06:16:50|3866.3|3860.3|3866.4|3860.4|3866.4|3860.4|3866.3|3860.3|0
1723789040000|2024-08-16 06:17:20|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|2
1723789060000|2024-08-16 06:17:40|3865.6|3859.6|3865.8|3859.8|3865.9|3859.9|3865.6|3859.6|1
1723789080000|2024-08-16 06:18:00|3866.4|3860.4|3866.6|3860.6|3866.6|3860.6|3866.4|3860.4|0
1723789090000|2024-08-16 06:18:10|3866.4|3860.4|3866.1|3860.1|3866.4|3860.4|3866.1|3860.1|0
1723789120000|2024-08-16 06:18:40|3866.3|3860.3|3866.6|3860.6|3866.6|3860.6|3866.3|3860.3|0
1723789130000|2024-08-16 06:18:50|3866.8|3860.8|3867.4|3861.4|3867.4|3861.4|3866.6|3860.6|0
1723789140000|2024-08-16 06:19:00|3867.1|3861.1|3866.9|3860.9|3867.1|3861.1|3866.9|3860.9|0
1723789150000|2024-08-16 06:19:10|3867.1|3861.1|3867.4|3861.4|3867.4|3861.4|3867.1|3861.1|0
1723789170000|2024-08-16 06:19:30|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|0
1723789180000|2024-08-16 06:19:40|3867.4|3861.4|3867.8|3861.8|3867.8|3861.8|3867.4|3861.4|0
1723789220000|2024-08-16 06:20:20|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|0
1723789230000|2024-08-16 06:20:30|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.4|3860.4|0
1723789250000|2024-08-16 06:20:50|3866.8|3860.8|3866.6|3860.6|3866.8|3860.8|3866.6|3860.6|0
1723789260000|2024-08-16 06:21:00|3866.8|3860.8|3866.8|3860.8|3867.1|3861.1|3866.8|3860.8|0
1723789270000|2024-08-16 06:21:10|3866.4|3860.4|3866.1|3860.1|3866.4|3860.4|3866.1|3860.1|0
1723789290000|2024-08-16 06:21:30|3866.8|3860.8|3866.1|3860.1|3866.8|3860.8|3866.1|3860.1|0
1723789310000|2024-08-16 06:21:50|3866.4|3860.4|3866.9|3860.9|3866.9|3860.9|3866.4|3860.4|0
1723789320000|2024-08-16 06:22:00|3866.8|3860.8|3866.4|3860.4|3866.8|3860.8|3866.4|3860.4|0
1723789330000|2024-08-16 06:22:10|3866.6|3860.6|3866.9|3860.9|3866.9|3860.9|3866.6|3860.6|0
1723789340000|2024-08-16 06:22:20|3867.1|3861.1|3866.9|3860.9|3867.1|3861.1|3866.9|3860.9|0
1723789350000|2024-08-16 06:22:30|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|0
1723789360000|2024-08-16 06:22:40|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.9|3860.9|0
1723789370000|2024-08-16 06:22:50|3866.9|3860.9|3866.8|3860.8|3866.9|3860.9|3866.4|3860.4|0
1723789380000|2024-08-16 06:23:00|3866.4|3860.4|3866.2|3860.2|3866.4|3860.4|3866.2|3860.2|0
1723789390000|2024-08-16 06:23:10|3866.1|3860.1|3864.4|3858.4|3866.1|3860.1|3864.4|3858.4|0
1723789420000|2024-08-16 06:23:40|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|0
1723789430000|2024-08-16 06:23:50|3864.2|3858.2|3863.7|3857.7|3864.2|3858.2|3863.7|3857.7|0
1723789450000|2024-08-16 06:24:10|3863.6|3857.6|3863.4|3857.4|3863.6|3857.6|3863.4|3857.4|0
1723789460000|2024-08-16 06:24:20|3862.2|3856.2|3862.4|3856.4|3862.4|3856.4|3862.2|3856.2|1
1723789470000|2024-08-16 06:24:30|3862.7|3856.7|3863.1|3857.1|3863.1|3857.1|3862.7|3856.7|0
1723789510000|2024-08-16 06:25:10|3862.1|3856.1|3862.4|3856.4|3862.4|3856.4|3862.1|3856.1|1
1723789520000|2024-08-16 06:25:20|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|0
1723789530000|2024-08-16 06:25:30|3862.4|3856.4|3862.6|3856.6|3862.6|3856.6|3862.4|3856.4|0
1723789540000|2024-08-16 06:25:40|3862.8|3856.8|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|0
1723789590000|2024-08-16 06:26:30|3862.3|3856.3|3862.9|3856.9|3862.9|3856.9|3861.9|3855.9|1
1723789600000|2024-08-16 06:26:40|3862.7|3856.7|3861.6|3855.6|3862.7|3856.7|3861.6|3855.6|0
1723789610000|2024-08-16 06:26:50|3862.2|3856.2|3862.2|3856.2|3862.6|3856.6|3862.1|3856.1|0
1723789620000|2024-08-16 06:27:00|3863.6|3857.6|3862.4|3856.4|3863.6|3857.6|3862.4|3856.4|0
1723789630000|2024-08-16 06:27:10|3862.2|3856.2|3862.7|3856.7|3862.7|3856.7|3862.2|3856.2|0
1723789640000|2024-08-16 06:27:20|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|0
1723789650000|2024-08-16 06:27:30|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3861.7|3855.7|0
1723789670000|2024-08-16 06:27:50|3862.4|3856.4|3862.7|3856.7|3862.9|3856.9|3862.4|3856.4|0
1723789680000|2024-08-16 06:28:00|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|0
1723789710000|2024-08-16 06:28:30|3862.6|3856.6|3862.8|3856.8|3862.8|3856.8|3862.6|3856.6|0
1723789720000|2024-08-16 06:28:40|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1723789730000|2024-08-16 06:28:50|3863.9|3857.9|3863.1|3857.1|3863.9|3857.9|3863.1|3857.1|0
1723789760000|2024-08-16 06:29:20|3862.8|3856.8|3862.1|3856.1|3862.8|3856.8|3862.1|3856.1|1
1723789800000|2024-08-16 06:30:00|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|1
1723789810000|2024-08-16 06:30:10|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|2
1723789820000|2024-08-16 06:30:20|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|0
1723789840000|2024-08-16 06:30:40|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|0
1723789860000|2024-08-16 06:31:00|3861.4|3855.4|3861.1|3855.1|3861.4|3855.4|3861.1|3855.1|0
1723789870000|2024-08-16 06:31:10|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|0
1723789890000|2024-08-16 06:31:30|3861.1|3855.1|3860.9|3854.9|3861.1|3855.1|3860.7|3854.7|0
1723789910000|2024-08-16 06:31:50|3860.7|3854.7|3860.7|3854.7|3860.9|3854.9|3860.7|3854.7|0
1723789920000|2024-08-16 06:32:00|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.7|3854.7|0
1723789930000|2024-08-16 06:32:10|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|0
1723789950000|2024-08-16 06:32:30|3860.5|3854.5|3860.7|3854.7|3860.7|3854.7|3860.5|3854.5|0
1723789960000|2024-08-16 06:32:40|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|0
1723789970000|2024-08-16 06:32:50|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|0
1723789980000|2024-08-16 06:33:00|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|0
1723789990000|2024-08-16 06:33:10|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|0
1723790000000|2024-08-16 06:33:20|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|0
1723790010000|2024-08-16 06:33:30|3859.9|3853.9|3861.1|3855.1|3861.1|3855.1|3859.9|3853.9|9
1723790020000|2024-08-16 06:33:40|3860.3|3854.3|3860.3|3854.3|3860.6|3854.6|3860.3|3854.3|1
1723790050000|2024-08-16 06:34:10|3860.1|3854.1|3860.3|3854.3|3860.3|3854.3|3860.1|3854.1|0
1723790060000|2024-08-16 06:34:20|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|1
1723790090000|2024-08-16 06:34:50|3859.8|3853.8|3859.9|3853.9|3860.3|3854.3|3859.8|3853.8|3
1723790110000|2024-08-16 06:35:10|3860.1|3854.1|3860.1|3854.1|3860.3|3854.3|3860.1|3854.1|0
1723790120000|2024-08-16 06:35:20|3860.3|3854.3|3859.3|3853.3|3860.3|3854.3|3859.3|3853.3|3
1723790130000|2024-08-16 06:35:30|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|0
1723790140000|2024-08-16 06:35:40|3859.3|3853.3|3859.4|3853.4|3859.4|3853.4|3859.3|3853.3|0
1723790150000|2024-08-16 06:35:50|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|0
1723790160000|2024-08-16 06:36:00|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.3|3853.3|0
1723790170000|2024-08-16 06:36:10|3859.3|3853.3|3860.4|3854.4|3860.4|3854.4|3858.9|3852.9|1
1723790200000|2024-08-16 06:36:40|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|0
1723790210000|2024-08-16 06:36:50|3860.4|3854.4|3859.6|3853.6|3860.4|3854.4|3859.6|3853.6|0
1723790220000|2024-08-16 06:37:00|3859.9|3853.9|3860.4|3854.4|3860.4|3854.4|3859.9|3853.9|0
1723790240000|2024-08-16 06:37:20|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|0
1723790260000|2024-08-16 06:37:40|3860.4|3854.4|3860.2|3854.2|3860.4|3854.4|3860.2|3854.2|1
1723790270000|2024-08-16 06:37:50|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1723790280000|2024-08-16 06:38:00|3860.2|3854.2|3860.2|3854.2|3860.4|3854.4|3860.2|3854.2|0
1723790290000|2024-08-16 06:38:10|3860.4|3854.4|3860.6|3854.6|3860.9|3854.9|3860.2|3854.2|1
1723790300000|2024-08-16 06:38:20|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1723790370000|2024-08-16 06:39:30|3860.2|3854.2|3860.1|3854.1|3861.4|3855.4|3860.1|3854.1|2
1723790390000|2024-08-16 06:39:50|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1723790400000|2024-08-16 06:40:00|3860.1|3854.1|3860.6|3854.6|3861.4|3855.4|3860.1|3854.1|1
1723790410000|2024-08-16 06:40:10|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1723790420000|2024-08-16 06:40:20|3860.1|3854.1|3860.4|3854.4|3860.4|3854.4|3859.1|3853.1|0
1723790440000|2024-08-16 06:40:40|3860.2|3854.2|3860.4|3854.4|3861.2|3855.2|3860.2|3854.2|0
1723790460000|2024-08-16 06:41:00|3860.2|3854.2|3859.9|3853.9|3860.2|3854.2|3859.7|3853.7|0
1723790470000|2024-08-16 06:41:10|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1723790500000|2024-08-16 06:41:40|3859.7|3853.7|3860.4|3854.4|3860.4|3854.4|3859.7|3853.7|0
1723790520000|2024-08-16 06:42:00|3860.7|3854.7|3860.4|3854.4|3860.7|3854.7|3860.4|3854.4|0
1723790530000|2024-08-16 06:42:10|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1723790570000|2024-08-16 06:42:50|3860.4|3854.4|3860.2|3854.2|3860.4|3854.4|3860.2|3854.2|0
1723790580000|2024-08-16 06:43:00|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1723790600000|2024-08-16 06:43:20|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1723790620000|2024-08-16 06:43:40|3859.9|3853.9|3860.1|3854.1|3860.2|3854.2|3859.9|3853.9|0
1723790630000|2024-08-16 06:43:50|3859.7|3853.7|3860.4|3854.4|3860.4|3854.4|3859.7|3853.7|0
1723790650000|2024-08-16 06:44:10|3860.2|3854.2|3859.4|3853.4|3860.2|3854.2|3859.4|3853.4|0
1723790660000|2024-08-16 06:44:20|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|0
1723790670000|2024-08-16 06:44:30|3859.4|3853.4|3859.7|3853.7|3859.7|3853.7|3859.4|3853.4|0
1723790690000|2024-08-16 06:44:50|3859.2|3853.2|3859.2|3853.2|3859.4|3853.4|3858.6|3852.6|0
1723790700000|2024-08-16 06:45:00|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|2
1723790710000|2024-08-16 06:45:10|3862.2|3856.2|3862.4|3856.4|3863.2|3857.2|3862.2|3856.2|0
1723790720000|2024-08-16 06:45:20|3863.1|3857.1|3864.1|3858.1|3864.2|3858.2|3863.1|3857.1|1
1723790730000|2024-08-16 06:45:30|3863.7|3857.7|3863.9|3857.9|3864.2|3858.2|3863.7|3857.7|0
1723790740000|2024-08-16 06:45:40|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|0
1723790750000|2024-08-16 06:45:50|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1723790780000|2024-08-16 06:46:20|||||||||1
1723790790000|2024-08-16 06:46:30|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1723790800000|2024-08-16 06:46:40|3863|3857|3862.6|3856.6|3863|3857|3862.6|3856.6|0
1723790810000|2024-08-16 06:46:50|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1723790830000|2024-08-16 06:47:10|3863.6|3857.6|3863.4|3857.4|3863.6|3857.6|3863.4|3857.4|0
1723790850000|2024-08-16 06:47:30|3863.2|3857.2|3862.4|3856.4|3863.4|3857.4|3862.4|3856.4|0
1723790860000|2024-08-16 06:47:40|3862.6|3856.6|3863.4|3857.4|3863.4|3857.4|3862.6|3856.6|0
1723790870000|2024-08-16 06:47:50|3862.7|3856.7|3863.6|3857.6|3863.6|3857.6|3862.7|3856.7|1
1723790890000|2024-08-16 06:48:10|3863.4|3857.4|3862.6|3856.6|3863.4|3857.4|3862.6|3856.6|1
1723790900000|2024-08-16 06:48:20|3863.6|3857.6|3863.4|3857.4|3863.6|3857.6|3863.4|3857.4|1
1723790910000|2024-08-16 06:48:30|3863.6|3857.6|3863.4|3857.4|3863.6|3857.6|3863.4|3857.4|0
1723790920000|2024-08-16 06:48:40|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1723790930000|2024-08-16 06:48:50|3863.4|3857.4|3863.6|3857.6|3863.6|3857.6|3863.4|3857.4|0
1723790960000|2024-08-16 06:49:20|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1723790980000|2024-08-16 06:49:40|3862.9|3856.9|3863.4|3857.4|3863.4|3857.4|3862.9|3856.9|0
1723790990000|2024-08-16 06:49:50|3863.8|3857.8|3864.3|3858.3|3864.3|3858.3|3863.8|3857.8|3
1723791000000|2024-08-16 06:50:00|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3863.5|3857.5|0
1723791010000|2024-08-16 06:50:10|3863.9|3857.9|3864.1|3858.1|3864.1|3858.1|3863.9|3857.9|0
1723791020000|2024-08-16 06:50:20|3863.9|3857.9|3863.6|3857.6|3864.1|3858.1|3863.6|3857.6|0
1723791030000|2024-08-16 06:50:30|3863.9|3857.9|3864.1|3858.1|3864.1|3858.1|3863.9|3857.9|0
1723791050000|2024-08-16 06:50:50|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|0
1723791060000|2024-08-16 06:51:00|3864.1|3858.1|3863.4|3857.4|3864.1|3858.1|3863.1|3857.1|0
1723791070000|2024-08-16 06:51:10|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1723791090000|2024-08-16 06:51:30|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|0
1723791110000|2024-08-16 06:51:50|3862.7|3856.7|3861.1|3855.1|3862.7|3856.7|3860.6|3854.6|1
1723791120000|2024-08-16 06:52:00|3860.6|3854.6|3861.1|3855.1|3861.1|3855.1|3860.4|3854.4|0
1723791130000|2024-08-16 06:52:10|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.6|3854.6|0
1723791140000|2024-08-16 06:52:20|3861.1|3855.1|3860.4|3854.4|3861.1|3855.1|3860.4|3854.4|1
1723791150000|2024-08-16 06:52:30|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.4|3854.4|0
1723791160000|2024-08-16 06:52:40|3860.8|3854.8|3860.6|3854.6|3860.8|3854.8|3860.6|3854.6|0
1723791170000|2024-08-16 06:52:50|3860.3|3854.3|3860.1|3854.1|3860.3|3854.3|3860.1|3854.1|0
1723791180000|2024-08-16 06:53:00|3859.9|3853.9|3860.4|3854.4|3860.4|3854.4|3859.9|3853.9|0
1723791190000|2024-08-16 06:53:10|3860.2|3854.2|3860.1|3854.1|3860.2|3854.2|3859.7|3853.7|0
1723791200000|2024-08-16 06:53:20|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|0
1723791210000|2024-08-16 06:53:30|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|0
1723791220000|2024-08-16 06:53:40|3859.6|3853.6|3860.4|3854.4|3860.4|3854.4|3859.4|3853.4|1
1723791240000|2024-08-16 06:54:00|3860.9|3854.9|3864.4|3858.4|3864.4|3858.4|3860.9|3854.9|1
1723791250000|2024-08-16 06:54:10|3864.6|3858.6|3865.4|3859.4|3865.4|3859.4|3864.4|3858.4|1
1723791290000|2024-08-16 06:54:50|3865.8|3859.8|3866.4|3860.4|3866.4|3860.4|3865.8|3859.8|0
1723791300000|2024-08-16 06:55:00|3866.1|3860.1|3865.9|3859.9|3866.1|3860.1|3865.9|3859.9|0
1723791310000|2024-08-16 06:55:10|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|0
1723791320000|2024-08-16 06:55:20|3865.9|3859.9|3865.4|3859.4|3865.9|3859.9|3865.4|3859.4|0
1723791340000|2024-08-16 06:55:40|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|0
1723791360000|2024-08-16 06:56:00|3865.4|3859.4|3865.4|3859.4|3866.1|3860.1|3865.1|3859.1|0
1723791370000|2024-08-16 06:56:10|3866.6|3860.6|3868.1|3862.1|3868.4|3862.4|3866.6|3860.6|1
1723791380000|2024-08-16 06:56:20|3867.9|3861.9|3867.1|3861.1|3867.9|3861.9|3867.1|3861.1|1
1723791390000|2024-08-16 06:56:30|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|0
1723791400000|2024-08-16 06:56:40|3866.2|3860.2|3865.4|3859.4|3866.2|3860.2|3865.4|3859.4|0
1723791420000|2024-08-16 06:57:00|3865.7|3859.7|3865.4|3859.4|3865.7|3859.7|3865.4|3859.4|0
1723791430000|2024-08-16 06:57:10|3865.2|3859.2|3864.7|3858.7|3865.2|3859.2|3864.7|3858.7|0
1723791440000|2024-08-16 06:57:20|3863.9|3857.9|3863.2|3857.2|3864.1|3858.1|3863.2|3857.2|1
1723791450000|2024-08-16 06:57:30|3863.9|3857.9|3863.7|3857.7|3863.9|3857.9|3863.7|3857.7|0
1723791470000|2024-08-16 06:57:50|3863.9|3857.9|3864.2|3858.2|3864.2|3858.2|3863.9|3857.9|0
1723791480000|2024-08-16 06:58:00|3864.4|3858.4|3864.2|3858.2|3864.7|3858.7|3864.1|3858.1|0
1723791490000|2024-08-16 06:58:10|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1723791500000|2024-08-16 06:58:20|3863.9|3857.9|3864.4|3858.4|3864.4|3858.4|3863.9|3857.9|0
1723791520000|2024-08-16 06:58:40|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|0
1723791530000|2024-08-16 06:58:50|3864.1|3858.1|3863.1|3857.1|3864.1|3858.1|3863.1|3857.1|0
1723791540000|2024-08-16 06:59:00|3862.9|3856.9|3862.8|3856.8|3862.9|3856.9|3862.4|3856.4|0
1723791550000|2024-08-16 06:59:10|3862.6|3856.6|3862.8|3856.8|3862.8|3856.8|3862.6|3856.6|0
1723791560000|2024-08-16 06:59:20|3862.6|3856.6|3862.9|3856.9|3863.1|3857.1|3862.6|3856.6|0
1723791570000|2024-08-16 06:59:30|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|0
1723791580000|2024-08-16 06:59:40|3862.4|3856.4|3860.4|3854.4|3862.4|3856.4|3860.4|3854.4|0
1723791590000|2024-08-16 06:59:50|3860.1|3854.1|3860.9|3854.9|3860.9|3854.9|3860.1|3854.1|0
1723791600000|2024-08-16 07:00:00|3860.7|3854.7|3860.9|3854.9|3861.5|3855.5|3860.4|3854.4|1
1723791610000|2024-08-16 07:00:10|3860.7|3854.7|3861.1|3855.1|3861.1|3855.1|3860.4|3854.4|0
1723791620000|2024-08-16 07:00:20|3861.9|3855.9|3861.4|3855.4|3861.9|3855.9|3861.4|3855.4|0
1723791650000|2024-08-16 07:00:50|3861.1|3855.1|3861.4|3855.4|3861.6|3855.6|3861.1|3855.1|0
1723791660000|2024-08-16 07:01:00|3861.6|3855.6|3861.7|3855.7|3861.9|3855.9|3861.1|3855.1|0
1723791670000|2024-08-16 07:01:10|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|0
1723791680000|2024-08-16 07:01:20|3861.9|3855.9|3862.1|3856.1|3862.1|3856.1|3861.9|3855.9|1
1723791690000|2024-08-16 07:01:30|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|0
1723791700000|2024-08-16 07:01:40|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|0
1723791710000|2024-08-16 07:01:50|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|0
1723791720000|2024-08-16 07:02:00|3861.3|3855.3|3861.9|3855.9|3861.9|3855.9|3861.1|3855.1|1
1723791750000|2024-08-16 07:02:30|3861.4|3855.4|3861.6|3855.6|3861.8|3855.8|3861.4|3855.4|0
1723791770000|2024-08-16 07:02:50|3861.8|3855.8|3861.6|3855.6|3861.8|3855.8|3861.6|3855.6|0
1723791780000|2024-08-16 07:03:00|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1723791800000|2024-08-16 07:03:20|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|0
1723791820000|2024-08-16 07:03:40|3860.8|3854.8|3861.1|3855.1|3861.1|3855.1|3860.8|3854.8|0
1723791830000|2024-08-16 07:03:50|3860.6|3854.6|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|0
1723791840000|2024-08-16 07:04:00|3860.9|3854.9|3861.6|3855.6|3861.6|3855.6|3860.9|3854.9|0
1723791850000|2024-08-16 07:04:10|3861.4|3855.4|3861.6|3855.6|3861.6|3855.6|3861.4|3855.4|0
1723791860000|2024-08-16 07:04:20|3861.4|3855.4|3861.1|3855.1|3861.4|3855.4|3861.1|3855.1|0
1723791880000|2024-08-16 07:04:40|3860.9|3854.9|3860.9|3854.9|3861.1|3855.1|3860.7|3854.7|0
1723791890000|2024-08-16 07:04:50|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1723791900000|2024-08-16 07:05:00|3860.1|3854.1|3859.9|3853.9|3860.1|3854.1|3859.9|3853.9|0
1723791910000|2024-08-16 07:05:10|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1723791920000|2024-08-16 07:05:20|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|0
1723791930000|2024-08-16 07:05:30|3860.1|3854.1|3859.7|3853.7|3860.1|3854.1|3859.7|3853.7|0
1723791940000|2024-08-16 07:05:40|3858.9|3852.9|3859.1|3853.1|3859.1|3853.1|3858.9|3852.9|0
1723791960000|2024-08-16 07:06:00|3858.9|3852.9|3857.1|3851.1|3859.1|3853.1|3856.9|3850.9|2
1723791970000|2024-08-16 07:06:10|3858.2|3852.2|3855.4|3849.4|3858.2|3852.2|3855.4|3849.4|3
1723791980000|2024-08-16 07:06:20|3855.2|3849.2|3855|3849|3855.2|3849.2|3854.7|3848.7|1
1723791990000|2024-08-16 07:06:30|3855.2|3849.2|3855.4|3849.4|3855.4|3849.4|3854.4|3848.4|0
1723792000000|2024-08-16 07:06:40|3855.7|3849.7|3855.2|3849.2|3855.7|3849.7|3855.2|3849.2|0
1723792010000|2024-08-16 07:06:50|3855|3849|3856.2|3850.2|3856.2|3850.2|3855|3849|0
1723792020000|2024-08-16 07:07:00|3856.7|3850.7|3857.7|3851.7|3857.7|3851.7|3856.7|3850.7|1
1723792050000|2024-08-16 07:07:30|3858.5|3852.5|3858.7|3852.7|3858.7|3852.7|3858.5|3852.5|0
1723792070000|2024-08-16 07:07:50|3859.5|3853.5|3858.7|3852.7|3859.5|3853.5|3858.7|3852.7|0
1723792090000|2024-08-16 07:08:10|3858.5|3852.5|3857.4|3851.4|3858.5|3852.5|3857.4|3851.4|2
1723792110000|2024-08-16 07:08:30|3857.7|3851.7|3859|3853|3859.5|3853.5|3857.7|3851.7|1
1723792120000|2024-08-16 07:08:40|3859.4|3853.4|3859.7|3853.7|3859.7|3853.7|3859.4|3853.4|0
1723792140000|2024-08-16 07:09:00|3859.5|3853.5|3859|3853|3859.7|3853.7|3859|3853|0
1723792160000|2024-08-16 07:09:20|3858.4|3852.4|3856.7|3850.7|3858.4|3852.4|3856.7|3850.7|0
1723792190000|2024-08-16 07:09:50|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|0
1723792200000|2024-08-16 07:10:00|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|1
1723792210000|2024-08-16 07:10:10|3856|3850|3855.9|3849.9|3856|3850|3855.9|3849.9|0
1723792220000|2024-08-16 07:10:20|3855.7|3849.7|3856.7|3850.7|3856.7|3850.7|3855.7|3849.7|2
1723792230000|2024-08-16 07:10:30|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1723792240000|2024-08-16 07:10:40|3856.7|3850.7|3856.4|3850.4|3856.7|3850.7|3856.4|3850.4|0
1723792280000|2024-08-16 07:11:20|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1723792290000|2024-08-16 07:11:30|3855.5|3849.5|3855.2|3849.2|3855.5|3849.5|3855.2|3849.2|1
1723792300000|2024-08-16 07:11:40|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|6
1723792310000|2024-08-16 07:11:50|3853.2|3847.2|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|4
1723792320000|2024-08-16 07:12:00|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|0
1723792330000|2024-08-16 07:12:10|3852.5|3846.5|3852.7|3846.7|3852.7|3846.7|3852.5|3846.5|1
1723792410000|2024-08-16 07:13:30|3852.4|3846.4|3852.7|3846.7|3852.7|3846.7|3852.4|3846.4|0
1723792440000|2024-08-16 07:14:00|3852.9|3846.9|3852.7|3846.7|3852.9|3846.9|3852.7|3846.7|0
1723792460000|2024-08-16 07:14:20|3852.4|3846.4|3852.7|3846.7|3852.7|3846.7|3852.4|3846.4|0
1723792470000|2024-08-16 07:14:30|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852|3846|0
1723792480000|2024-08-16 07:14:40|3851.9|3845.9|3852.7|3846.7|3852.7|3846.7|3851.7|3845.7|0
1723792490000|2024-08-16 07:14:50|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|0
1723792500000|2024-08-16 07:15:00|3852|3846|3852.4|3846.4|3852.4|3846.4|3852|3846|0
1723792510000|2024-08-16 07:15:10|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|0
1723792520000|2024-08-16 07:15:20|3852.3|3846.3|3852.7|3846.7|3852.7|3846.7|3852.3|3846.3|0
1723792530000|2024-08-16 07:15:30|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|0
1723792540000|2024-08-16 07:15:40|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1723792560000|2024-08-16 07:16:00|3852.5|3846.5|3852.5|3846.5|3852.7|3846.7|3852.2|3846.2|0
1723792570000|2024-08-16 07:16:10|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1723792580000|2024-08-16 07:16:20|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|0
1723792590000|2024-08-16 07:16:30|3852.3|3846.3|3852.7|3846.7|3852.7|3846.7|3852.3|3846.3|0
1723792740000|2024-08-16 07:19:00|3852.5|3846.5|3852.2|3846.2|3852.5|3846.5|3851.7|3845.7|1
1723792750000|2024-08-16 07:19:10|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1723792770000|2024-08-16 07:19:30|3852.4|3846.4|3851|3845|3852.4|3846.4|3850.7|3844.7|0
1723792790000|2024-08-16 07:19:50|3850.9|3844.9|3850.7|3844.7|3851|3845|3850.3|3844.3|2
1723792800000|2024-08-16 07:20:00|3850.3|3844.3|3849.3|3843.3|3850.3|3844.3|3849|3843|0
1723792810000|2024-08-16 07:20:10|3849.5|3843.5|3850.3|3844.3|3850.3|3844.3|3849.3|3843.3|0
1723792820000|2024-08-16 07:20:20|3850|3844|3850.3|3844.3|3850.3|3844.3|3850|3844|0
1723792830000|2024-08-16 07:20:30|3850.7|3844.7|3851|3845|3851.7|3845.7|3850.7|3844.7|2
1723792850000|2024-08-16 07:20:50|3851.4|3845.4|3851|3845|3851.4|3845.4|3851|3845|0
1723792860000|2024-08-16 07:21:00|3851.7|3845.7|3852.7|3846.7|3852.7|3846.7|3851.7|3845.7|3
1723792870000|2024-08-16 07:21:10|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|0
1723792880000|2024-08-16 07:21:20|3852.2|3846.2|3852.3|3846.3|3852.6|3846.6|3851.7|3845.7|1
1723792900000|2024-08-16 07:21:40|3852.5|3846.5|3852.3|3846.3|3852.5|3846.5|3852.3|3846.3|0
1723792910000|2024-08-16 07:21:50|3852.5|3846.5|3852|3846|3852.5|3846.5|3852|3846|1
1723792930000|2024-08-16 07:22:10|3851.8|3845.8|3852.3|3846.3|3852.3|3846.3|3851.3|3845.3|0
1723792960000|2024-08-16 07:22:40|3852.5|3846.5|3850|3844|3852.5|3846.5|3850|3844|0
1723792970000|2024-08-16 07:22:50|3850.3|3844.3|3850.2|3844.2|3850.3|3844.3|3850|3844|0
1723792980000|2024-08-16 07:23:00|3850|3844|3850.7|3844.7|3850.7|3844.7|3850|3844|0
1723793000000|2024-08-16 07:23:20|3850.5|3844.5|3850.3|3844.3|3850.7|3844.7|3850|3844|0
1723793010000|2024-08-16 07:23:30|3850.7|3844.7|3850.7|3844.7|3850.7|3844.7|3850.7|3844.7|0
1723793020000|2024-08-16 07:23:40|3850.5|3844.5|3850|3844|3850.5|3844.5|3850|3844|0
1723793040000|2024-08-16 07:24:00|3850.3|3844.3|3850.7|3844.7|3850.7|3844.7|3850.3|3844.3|1
1723793050000|2024-08-16 07:24:10|3850.2|3844.2|3850.3|3844.3|3850.3|3844.3|3850.2|3844.2|0
1723793060000|2024-08-16 07:24:20|3850.2|3844.2|3849.7|3843.7|3850.2|3844.2|3849.7|3843.7|1
1723793070000|2024-08-16 07:24:30|3849|3843|3849.2|3843.2|3849.2|3843.2|3848.7|3842.7|0
1723793080000|2024-08-16 07:24:40|3849.5|3843.5|3849.2|3843.2|3849.5|3843.5|3849.2|3843.2|0
1723793090000|2024-08-16 07:24:50|3849|3843|3849|3843|3849.2|3843.2|3849|3843|0
1723793100000|2024-08-16 07:25:00|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|0
1723793110000|2024-08-16 07:25:10|3849|3843|3849|3843|3849.3|3843.3|3849|3843|0
1723793120000|2024-08-16 07:25:20|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|0
1723793140000|2024-08-16 07:25:40|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|0
1723793160000|2024-08-16 07:26:00|3848.7|3842.7|3848|3842|3848.7|3842.7|3848|3842|1
1723793170000|2024-08-16 07:26:10|3847.7|3841.7|3848.2|3842.2|3848.7|3842.7|3847.7|3841.7|0
1723793180000|2024-08-16 07:26:20|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|0
1723793190000|2024-08-16 07:26:30|3848.2|3842.2|3848.3|3842.3|3848.3|3842.3|3847.7|3841.7|1
1723793210000|2024-08-16 07:26:50|3847.8|3841.8|3847.2|3841.2|3847.8|3841.8|3847|3841|1
1723793220000|2024-08-16 07:27:00|3847|3841|3847.7|3841.7|3847.7|3841.7|3845.8|3839.8|0
1723793230000|2024-08-16 07:27:10|3848.7|3842.7|3848.5|3842.5|3848.7|3842.7|3848.5|3842.5|0
1723793240000|2024-08-16 07:27:20|3848.3|3842.3|3847.7|3841.7|3848.5|3842.5|3847.7|3841.7|0
1723793250000|2024-08-16 07:27:30|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|0
1723793280000|2024-08-16 07:28:00|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.3|3841.3|0
1723793310000|2024-08-16 07:28:30|3847.5|3841.5|3847.3|3841.3|3847.7|3841.7|3847|3841|1
1723793320000|2024-08-16 07:28:40|3847.2|3841.2|3847.3|3841.3|3847.3|3841.3|3847.2|3841.2|0
1723793330000|2024-08-16 07:28:50|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|0
1723793340000|2024-08-16 07:29:00|3847.3|3841.3|3847.2|3841.2|3847.3|3841.3|3847.2|3841.2|0
1723793350000|2024-08-16 07:29:10|3847|3841|3847.2|3841.2|3847.2|3841.2|3847|3841|0
1723793360000|2024-08-16 07:29:20|3847|3841|3847|3841|3847|3841|3847|3841|0
1723793400000|2024-08-16 07:30:00|3847.3|3841.3|3847.7|3841.7|3847.8|3841.8|3847.3|3841.3|1
1723793420000|2024-08-16 07:30:20|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|0
1723793430000|2024-08-16 07:30:30|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.3|3841.3|0
1723793440000|2024-08-16 07:30:40|3847.8|3841.8|3848.3|3842.3|3848.3|3842.3|3847.8|3841.8|1
1723793460000|2024-08-16 07:31:00|3848.2|3842.2|3847.3|3841.3|3848.2|3842.2|3847|3841|1
1723793470000|2024-08-16 07:31:10|3847.6|3841.6|3846.8|3840.8|3847.6|3841.6|3846.8|3840.8|0
1723793480000|2024-08-16 07:31:20|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1723793560000|2024-08-16 07:32:40|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|9
1723793580000|2024-08-16 07:33:00|||||||||1
1723793600000|2024-08-16 07:33:20|3845.6|3839.6|3845.3|3839.3|3846|3840|3845.3|3839.3|1
1723793610000|2024-08-16 07:33:30|3845.5|3839.5|3843.8|3837.8|3845.5|3839.5|3843.6|3837.6|3
1723793630000|2024-08-16 07:33:50|3843.4|3837.4|3842.8|3836.8|3843.4|3837.4|3842.6|3836.6|2
1723793640000|2024-08-16 07:34:00|3842.6|3836.6|3843.3|3837.3|3843.3|3837.3|3842.6|3836.6|0
1723793650000|2024-08-16 07:34:10|3843.6|3837.6|3842.9|3836.9|3843.6|3837.6|3842.9|3836.9|0
1723793660000|2024-08-16 07:34:20|3842.8|3836.8|3843.9|3837.9|3843.9|3837.9|3842.6|3836.6|1
1723793680000|2024-08-16 07:34:40|3842.9|3836.9|3842.8|3836.8|3842.9|3836.9|3842.6|3836.6|0
1723793690000|2024-08-16 07:34:50|3840.9|3834.9|3842.6|3836.6|3842.6|3836.6|3840.9|3834.9|3
1723793700000|2024-08-16 07:35:00|3842.9|3836.9|3840.9|3834.9|3843.3|3837.3|3840.9|3834.9|4
1723793720000|2024-08-16 07:35:20|3840.8|3834.8|3840.6|3834.6|3840.8|3834.8|3840.6|3834.6|0
1723793730000|2024-08-16 07:35:30|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1723793740000|2024-08-16 07:35:40|3840.8|3834.8|3840.9|3834.9|3840.9|3834.9|3840.8|3834.8|0
1723793760000|2024-08-16 07:36:00|3840.6|3834.6|3840.6|3834.6|3840.9|3834.9|3840.6|3834.6|0
1723793770000|2024-08-16 07:36:10|3840.8|3834.8|3842.3|3836.3|3842.3|3836.3|3840.8|3834.8|1
1723793780000|2024-08-16 07:36:20|3842.4|3836.4|3842.2|3836.2|3842.9|3836.9|3841.6|3835.6|3
1723793790000|2024-08-16 07:36:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.2|3836.2|0
1723793800000|2024-08-16 07:36:40|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|0
1723793810000|2024-08-16 07:36:50|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|0
1723793820000|2024-08-16 07:37:00|3842.2|3836.2|3842.2|3836.2|3842.6|3836.6|3842.2|3836.2|1
1723793840000|2024-08-16 07:37:20|3841.7|3835.7|3842.2|3836.2|3842.6|3836.6|3841.7|3835.7|0
1723793860000|2024-08-16 07:37:40|3842.6|3836.6|3842.2|3836.2|3842.6|3836.6|3842.2|3836.2|0
1723793880000|2024-08-16 07:38:00|3842.6|3836.6|3842.2|3836.2|3842.6|3836.6|3842.2|3836.2|0
1723793890000|2024-08-16 07:38:10|3842.1|3836.1|3842.2|3836.2|3842.2|3836.2|3842.1|3836.1|0
1723793900000|2024-08-16 07:38:20|3841.9|3835.9|3840.9|3834.9|3841.9|3835.9|3840.9|3834.9|0
1723793910000|2024-08-16 07:38:30|3841.2|3835.2|3840.9|3834.9|3841.2|3835.2|3840.9|3834.9|0
1723793920000|2024-08-16 07:38:40|3842.7|3836.7|3842.6|3836.6|3842.7|3836.7|3842.6|3836.6|2
1723793930000|2024-08-16 07:38:50|3842.2|3836.2|3842.1|3836.1|3842.7|3836.7|3842.1|3836.1|5
1723793940000|2024-08-16 07:39:00|||||||||1
1723793950000|2024-08-16 07:39:10|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1723793960000|2024-08-16 07:39:20|3843.1|3837.1|3842.9|3836.9|3843.4|3837.4|3842.9|3836.9|1
1723793970000|2024-08-16 07:39:30|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3842.9|3836.9|0
1723793980000|2024-08-16 07:39:40|3842.6|3836.6|3843.1|3837.1|3843.4|3837.4|3842.6|3836.6|0
1723793990000|2024-08-16 07:39:50|3843.4|3837.4|3843.1|3837.1|3843.4|3837.4|3842.6|3836.6|0
1723794010000|2024-08-16 07:40:10|3842.9|3836.9|3842.1|3836.1|3842.9|3836.9|3842.1|3836.1|2
1723794020000|2024-08-16 07:40:20|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|0
1723794030000|2024-08-16 07:40:30|3842.6|3836.6|3842.2|3836.2|3842.6|3836.6|3842.1|3836.1|0
1723794050000|2024-08-16 07:40:50|3842.1|3836.1|3841.9|3835.9|3842.2|3836.2|3841.7|3835.7|0
1723794060000|2024-08-16 07:41:00|3841.7|3835.7|3841.6|3835.6|3841.7|3835.7|3841.6|3835.6|0
1723794080000|2024-08-16 07:41:20|3840.7|3834.7|3840.4|3834.4|3840.7|3834.7|3840.4|3834.4|0
1723794090000|2024-08-16 07:41:30|3839.6|3833.6|3839.4|3833.4|3839.6|3833.6|3839.4|3833.4|0
1723794100000|2024-08-16 07:41:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|2
1723794110000|2024-08-16 07:41:50|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|0
1723794120000|2024-08-16 07:42:00|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|0
1723794140000|2024-08-16 07:42:20|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|2
1723794150000|2024-08-16 07:42:30|3838.7|3832.7|3838.6|3832.6|3838.7|3832.7|3838.6|3832.6|0
1723794160000|2024-08-16 07:42:40|3838.7|3832.7|3837.2|3831.2|3838.7|3832.7|3836.9|3830.9|8
1723794170000|2024-08-16 07:42:50|3837.5|3831.5|3837.7|3831.7|3837.7|3831.7|3837.5|3831.5|0
1723794180000|2024-08-16 07:43:00|||||||||1
1723794190000|2024-08-16 07:43:10|3838|3832|3838|3832|3838|3832|3838|3832|0
1723794200000|2024-08-16 07:43:20|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|0
1723794210000|2024-08-16 07:43:30|3837.4|3831.4|3837.2|3831.2|3837.4|3831.4|3836.7|3830.7|2
1723794220000|2024-08-16 07:43:40|3836.6|3830.6|3837.7|3831.7|3837.7|3831.7|3836.6|3830.6|2
1723794230000|2024-08-16 07:43:50|3838|3832|3838.2|3832.2|3838.7|3832.7|3838|3832|11
1723794250000|2024-08-16 07:44:10|3838.7|3832.7|3839.2|3833.2|3839.5|3833.5|3838.7|3832.7|3
1723794280000|2024-08-16 07:44:40|3838.8|3832.8|3838.7|3832.7|3838.8|3832.8|3838.5|3832.5|0
1723794300000|2024-08-16 07:45:00|3839.2|3833.2|3839.8|3833.8|3839.8|3833.8|3839.2|3833.2|8
1723794310000|2024-08-16 07:45:10|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|7
1723794320000|2024-08-16 07:45:20|3839.3|3833.3|3838.5|3832.5|3839.3|3833.3|3838.5|3832.5|12
1723794330000|2024-08-16 07:45:30|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1723794340000|2024-08-16 07:45:40|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|0
1723794380000|2024-08-16 07:46:20|3838.7|3832.7|3838.5|3832.5|3838.7|3832.7|3838.5|3832.5|1
1723794390000|2024-08-16 07:46:30|3838.3|3832.3|3838.5|3832.5|3838.5|3832.5|3838.3|3832.3|1
1723794430000|2024-08-16 07:47:10|3838.8|3832.8|3838.5|3832.5|3838.8|3832.8|3838.5|3832.5|9
1723794450000|2024-08-16 07:47:30|3838.8|3832.8|3838.5|3832.5|3839|3833|3838.5|3832.5|1
1723794480000|2024-08-16 07:48:00|3838.3|3832.3|3838.5|3832.5|3838.5|3832.5|3838.3|3832.3|1
1723794490000|2024-08-16 07:48:10|3838.7|3832.7|3839.1|3833.1|3839.1|3833.1|3838.7|3832.7|10
1723794500000|2024-08-16 07:48:20|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|0
1723794530000|2024-08-16 07:48:50|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|2
1723794540000|2024-08-16 07:49:00|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|8
1723794560000|2024-08-16 07:49:20|3839.5|3833.5|3839.3|3833.3|3839.5|3833.5|3839.3|3833.3|1
1723794590000|2024-08-16 07:49:50|3839.5|3833.5|3839.3|3833.3|3839.5|3833.5|3839.3|3833.3|2
1723794680000|2024-08-16 07:51:20|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|1
1723794690000|2024-08-16 07:51:30|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|0
1723794720000|2024-08-16 07:52:00|3839.6|3833.6|3840.5|3834.5|3840.6|3834.6|3839.6|3833.6|3
1723794740000|2024-08-16 07:52:20|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|0
1723794760000|2024-08-16 07:52:40|3839.6|3833.6|3839.3|3833.3|3839.6|3833.6|3839.3|3833.3|1
1723794770000|2024-08-16 07:52:50|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3
1723794780000|2024-08-16 07:53:00|||||||||1
1723794820000|2024-08-16 07:53:40|3839.6|3833.6|3840.3|3834.3|3840.3|3834.3|3839.6|3833.6|0
1723794830000|2024-08-16 07:53:50|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|1
1723794840000|2024-08-16 07:54:00|3840|3834|3840|3834|3840|3834|3840|3834|0
1723794850000|2024-08-16 07:54:10|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1723794900000|2024-08-16 07:55:00|||||||||1
1723794920000|2024-08-16 07:55:20|3839.8|3833.8|3839.6|3833.6|3839.8|3833.8|3839.6|3833.6|2
1723794940000|2024-08-16 07:55:40|3840.3|3834.3|3840.8|3834.8|3840.8|3834.8|3840.3|3834.3|1
1723794950000|2024-08-16 07:55:50|3842.8|3836.8|3843|3837|3843.1|3837.1|3842.8|3836.8|7
1723794960000|2024-08-16 07:56:00|3843.1|3837.1|3842.5|3836.5|3843.3|3837.3|3842.5|3836.5|11
1723794970000|2024-08-16 07:56:10|3842.8|3836.8|3843.5|3837.5|3843.8|3837.8|3842.8|3836.8|7
1723794980000|2024-08-16 07:56:20|3843.3|3837.3|3843.5|3837.5|3843.5|3837.5|3843.3|3837.3|0
1723794990000|2024-08-16 07:56:30|3843.1|3837.1|3843.1|3837.1|3843.4|3837.4|3843.1|3837.1|5
1723795000000|2024-08-16 07:56:40|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|0
1723795010000|2024-08-16 07:56:50|||||||||1
1723795020000|2024-08-16 07:57:00|3843.3|3837.3|3842.8|3836.8|3843.5|3837.5|3842.8|3836.8|0
1723795030000|2024-08-16 07:57:10|3843|3837|3843|3837|3843.1|3837.1|3843|3837|0
1723795050000|2024-08-16 07:57:30|3843.5|3837.5|3843.4|3837.4|3844.1|3838.1|3843.4|3837.4|9
1723795060000|2024-08-16 07:57:40|3843.2|3837.2|3842.1|3836.1|3843.2|3837.2|3842.1|3836.1|5
1723795100000|2024-08-16 07:58:20|3842.4|3836.4|3844.1|3838.1|3844.1|3838.1|3842.4|3836.4|4
1723795110000|2024-08-16 07:58:30|3843.7|3837.7|3842.9|3836.9|3843.7|3837.7|3842.9|3836.9|2
1723795140000|2024-08-16 07:59:00|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|0
1723795150000|2024-08-16 07:59:10|3841.7|3835.7|3844.1|3838.1|3844.4|3838.4|3841.7|3835.7|4
1723795160000|2024-08-16 07:59:20|3844.4|3838.4|3844.6|3838.6|3844.6|3838.6|3844.1|3838.1|0
1723795170000|2024-08-16 07:59:30|3845.1|3839.1|3845.6|3839.6|3845.6|3839.6|3845.1|3839.1|4
1723795180000|2024-08-16 07:59:40|3845.1|3839.1|3842.7|3836.7|3845.1|3839.1|3842.7|3836.7|6
1723795190000|2024-08-16 07:59:50|3843.7|3837.7|3843.2|3837.2|3843.7|3837.7|3843.2|3837.2|3
1723795200000|2024-08-16 08:00:00|3843.6|3837.6|3844.7|3838.7|3844.7|3838.7|3843.2|3837.2|2
1723795210000|2024-08-16 08:00:10|3844.6|3838.6|3844.6|3838.6|3845.2|3839.2|3844.6|3838.6|3
1723795220000|2024-08-16 08:00:20|3844.2|3838.2|3844.6|3838.6|3844.6|3838.6|3844.2|3838.2|0
1723795230000|2024-08-16 08:00:30|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|0
1723795240000|2024-08-16 08:00:40|3844.1|3838.1|3844.2|3838.2|3844.2|3838.2|3844.1|3838.1|0
1723795250000|2024-08-16 08:00:50|3844.1|3838.1|3843.2|3837.2|3844.1|3838.1|3843.2|3837.2|0
1723795260000|2024-08-16 08:01:00|3843.6|3837.6|3843.1|3837.1|3843.6|3837.6|3843.1|3837.1|2
1723795270000|2024-08-16 08:01:10|3843.2|3837.2|3843.1|3837.1|3843.2|3837.2|3843.1|3837.1|0
1723795280000|2024-08-16 08:01:20|3843.4|3837.4|3843.2|3837.2|3843.6|3837.6|3843.1|3837.1|0
1723795290000|2024-08-16 08:01:30|3844.4|3838.4|3844.4|3838.4|3844.7|3838.7|3844.4|3838.4|2
1723795300000|2024-08-16 08:01:40|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|0
1723795320000|2024-08-16 08:02:00|3843.7|3837.7|3844.1|3838.1|3844.1|3838.1|3843.7|3837.7|0
1723795330000|2024-08-16 08:02:10|3843.7|3837.7|3843.6|3837.6|3843.7|3837.7|3843.6|3837.6|1
1723795370000|2024-08-16 08:02:50|||||||||1
1723795380000|2024-08-16 08:03:00|3843.7|3837.7|3844.2|3838.2|3844.6|3838.6|3843.7|3837.7|2
1723795410000|2024-08-16 08:03:30|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|0
1723795420000|2024-08-16 08:03:40|3844.4|3838.4|3844.6|3838.6|3844.6|3838.6|3844.4|3838.4|0
1723795430000|2024-08-16 08:03:50|3843.9|3837.9|3843.7|3837.7|3843.9|3837.9|3843.6|3837.6|3
1723795440000|2024-08-16 08:04:00|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|0
1723795450000|2024-08-16 08:04:10|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|2
1723795460000|2024-08-16 08:04:20|3844.9|3838.9|3845.4|3839.4|3845.6|3839.6|3844.9|3838.9|3
1723795470000|2024-08-16 08:04:30|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|0
1723795490000|2024-08-16 08:04:50|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|0
1723795500000|2024-08-16 08:05:00|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.6|3839.6|2
1723795510000|2024-08-16 08:05:10|3845.9|3839.9|3845.7|3839.7|3845.9|3839.9|3845.7|3839.7|6
1723795520000|2024-08-16 08:05:20|3845.4|3839.4|3846.1|3840.1|3846.1|3840.1|3845.4|3839.4|2
1723795560000|2024-08-16 08:06:00|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|3845.9|3839.9|0
1723795570000|2024-08-16 08:06:10|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|0
1723795600000|2024-08-16 08:06:40|3845.3|3839.3|3845.6|3839.6|3845.6|3839.6|3845.3|3839.3|0
1723795610000|2024-08-16 08:06:50|3845.9|3839.9|3846.6|3840.6|3846.6|3840.6|3845.9|3839.9|2
1723795620000|2024-08-16 08:07:00|3848.6|3842.6|3848.6|3842.6|3848.8|3842.8|3848.6|3842.6|3
1723795640000|2024-08-16 08:07:20|3848.3|3842.3|3848.6|3842.6|3848.6|3842.6|3848.3|3842.3|0
1723795650000|2024-08-16 08:07:30|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1723795670000|2024-08-16 08:07:50|3850.1|3844.1|3849.9|3843.9|3850.1|3844.1|3849.9|3843.9|0
1723795680000|2024-08-16 08:08:00|3850.1|3844.1|3849.9|3843.9|3850.1|3844.1|3849.9|3843.9|0
1723795690000|2024-08-16 08:08:10|3850.1|3844.1|3850.7|3844.7|3850.7|3844.7|3850.1|3844.1|0
1723795700000|2024-08-16 08:08:20|3850.4|3844.4|3850.4|3844.4|3851.5|3845.5|3850.2|3844.2|1
1723795710000|2024-08-16 08:08:30|3850.1|3844.1|3851.3|3845.3|3851.3|3845.3|3849.9|3843.9|3
1723795720000|2024-08-16 08:08:40|3850.8|3844.8|3849.9|3843.9|3850.8|3844.8|3849.9|3843.9|2
1723795730000|2024-08-16 08:08:50|3850.5|3844.5|3850.2|3844.2|3850.5|3844.5|3850.2|3844.2|3
1723795750000|2024-08-16 08:09:10|3851.7|3845.7|3851.5|3845.5|3851.7|3845.7|3851.5|3845.5|2
1723795760000|2024-08-16 08:09:20|3850.4|3844.4|3850.6|3844.6|3850.6|3844.6|3850.4|3844.4|2
1723795780000|2024-08-16 08:09:40|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|0
1723795800000|2024-08-16 08:10:00|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1723795810000|2024-08-16 08:10:10|3850.3|3844.3|3849.9|3843.9|3850.3|3844.3|3849.9|3843.9|2
1723795820000|2024-08-16 08:10:20|3850.2|3844.2|3850.2|3844.2|3850.9|3844.9|3849.9|3843.9|3
1723795840000|2024-08-16 08:10:40|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|0
1723795850000|2024-08-16 08:10:50|3850.2|3844.2|3850.7|3844.7|3850.7|3844.7|3850.2|3844.2|2
1723795860000|2024-08-16 08:11:00|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|0
1723795890000|2024-08-16 08:11:30|3850.2|3844.2|3850.4|3844.4|3850.4|3844.4|3850.2|3844.2|0
1723795900000|2024-08-16 08:11:40|3850.1|3844.1|3849.9|3843.9|3850.1|3844.1|3849.9|3843.9|0
1723795910000|2024-08-16 08:11:50|3850.7|3844.7|3850.4|3844.4|3850.7|3844.7|3850.4|3844.4|1
1723795930000|2024-08-16 08:12:10|3850.2|3844.2|3850|3844|3850.4|3844.4|3849.7|3843.7|1
1723795940000|2024-08-16 08:12:20|3849.7|3843.7|3849.9|3843.9|3850.1|3844.1|3849.7|3843.7|0
1723795950000|2024-08-16 08:12:30|3849.7|3843.7|3850.4|3844.4|3850.7|3844.7|3849.7|3843.7|0
1723795970000|2024-08-16 08:12:50|3850.2|3844.2|3849.9|3843.9|3850.2|3844.2|3849.7|3843.7|0
1723795980000|2024-08-16 08:13:00|3849.7|3843.7|3849.7|3843.7|3849.9|3843.9|3849.7|3843.7|0
1723795990000|2024-08-16 08:13:10|3849.5|3843.5|3849.7|3843.7|3849.7|3843.7|3849.5|3843.5|0
1723796000000|2024-08-16 08:13:20|3847.7|3841.7|3846.9|3840.9|3847.7|3841.7|3846.9|3840.9|0
1723796010000|2024-08-16 08:13:30|3847.2|3841.2|3846.9|3840.9|3847.7|3841.7|3846.9|3840.9|0
1723796020000|2024-08-16 08:13:40|3847.7|3841.7|3847.4|3841.4|3847.7|3841.7|3847.2|3841.2|2
1723796040000|2024-08-16 08:14:00|3847.2|3841.2|3846.9|3840.9|3847.2|3841.2|3846.9|3840.9|0
1723796050000|2024-08-16 08:14:10|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|0
1723796060000|2024-08-16 08:14:20|3846.2|3840.2|3845.9|3839.9|3846.2|3840.2|3845.9|3839.9|0
1723796070000|2024-08-16 08:14:30|3846.1|3840.1|3845.9|3839.9|3846.1|3840.1|3845.9|3839.9|0
1723796090000|2024-08-16 08:14:50|3845.7|3839.7|3844.1|3838.1|3847.7|3841.7|3844.1|3838.1|2
1723796110000|2024-08-16 08:15:10|3843.9|3837.9|3844.1|3838.1|3844.1|3838.1|3843.9|3837.9|1
1723796120000|2024-08-16 08:15:20|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|0
1723796130000|2024-08-16 08:15:30|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|0
1723796140000|2024-08-16 08:15:40|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|0
1723796150000|2024-08-16 08:15:50|3844.1|3838.1|3843.2|3837.2|3844.1|3838.1|3843.2|3837.2|0
1723796170000|2024-08-16 08:16:10|3843.1|3837.1|3841.9|3835.9|3843.1|3837.1|3841.9|3835.9|2
1723796180000|2024-08-16 08:16:20|3841.7|3835.7|3840.9|3834.9|3841.7|3835.7|3840.9|3834.9|1
1723796200000|2024-08-16 08:16:40|3841.4|3835.4|3841.1|3835.1|3841.4|3835.4|3841.1|3835.1|1
1723796220000|2024-08-16 08:17:00|3840.9|3834.9|3839.9|3833.9|3841.1|3835.1|3839.9|3833.9|0
1723796270000|2024-08-16 08:17:50|||||||||1
1723796280000|2024-08-16 08:18:00|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|0
1723796290000|2024-08-16 08:18:10|3840.5|3834.5|3840.5|3834.5|3840.7|3834.7|3840.5|3834.5|0
1723796300000|2024-08-16 08:18:20|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|0
1723796310000|2024-08-16 08:18:30|||||||||4
1723796330000|2024-08-16 08:18:50|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3
1723796340000|2024-08-16 08:19:00|3840.7|3834.7|3839.9|3833.9|3840.7|3834.7|3839.9|3833.9|0
1723796350000|2024-08-16 08:19:10|3839.2|3833.2|3837.9|3831.9|3839.2|3833.2|3837.9|3831.9|18
1723796360000|2024-08-16 08:19:20|3837.6|3831.6|3836.9|3830.9|3837.6|3831.6|3836.9|3830.9|8
1723796370000|2024-08-16 08:19:30|3837.2|3831.2|3837.7|3831.7|3837.7|3831.7|3837.2|3831.2|3
1723796390000|2024-08-16 08:19:50|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|0
1723796400000|2024-08-16 08:20:00|3838.1|3832.1|3837.9|3831.9|3838.1|3832.1|3837.9|3831.9|0
1723796410000|2024-08-16 08:20:10|3837.6|3831.6|3838.9|3832.9|3838.9|3832.9|3837.4|3831.4|2
1723796420000|2024-08-16 08:20:20|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|0
1723796430000|2024-08-16 08:20:30|3837|3831|3837|3831|3837|3831|3837|3831|5
1723796450000|2024-08-16 08:20:50|3836.5|3830.5|3836.5|3830.5|3837|3831|3836.5|3830.5|1
1723796460000|2024-08-16 08:21:00|3836.8|3830.8|3836.5|3830.5|3837|3831|3836.5|3830.5|1
1723796490000|2024-08-16 08:21:30|3836.7|3830.7|3836.5|3830.5|3836.7|3830.7|3836.5|3830.5|0
1723796500000|2024-08-16 08:21:40|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1723796510000|2024-08-16 08:21:50|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|1
1723796520000|2024-08-16 08:22:00|3836.9|3830.9|3837.2|3831.2|3837.5|3831.5|3836.9|3830.9|0
1723796530000|2024-08-16 08:22:10|3836.5|3830.5|3836.7|3830.7|3836.7|3830.7|3836.5|3830.5|0
1723796540000|2024-08-16 08:22:20|3836.5|3830.5|3835.7|3829.7|3836.5|3830.5|3835.7|3829.7|1
1723796550000|2024-08-16 08:22:30|3836|3830|3836.2|3830.2|3836.2|3830.2|3836|3830|0
1723796570000|2024-08-16 08:22:50|3836|3830|3836.4|3830.4|3836.4|3830.4|3836|3830|0
1723796580000|2024-08-16 08:23:00|3836.2|3830.2|3836.4|3830.4|3836.4|3830.4|3836.2|3830.2|0
1723796590000|2024-08-16 08:23:10|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1723796620000|2024-08-16 08:23:40|3835.9|3829.9|3835.5|3829.5|3835.9|3829.9|3835.5|3829.5|1
1723796630000|2024-08-16 08:23:50|3835.7|3829.7|3836.4|3830.4|3836.4|3830.4|3835.5|3829.5|2
1723796650000|2024-08-16 08:24:10|3836.2|3830.2|3835.9|3829.9|3836.2|3830.2|3835.9|3829.9|0
1723796660000|2024-08-16 08:24:20|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|1
1723796670000|2024-08-16 08:24:30|3836|3830|3836|3830|3836|3830|3836|3830|0
1723796680000|2024-08-16 08:24:40|3836.5|3830.5|3835.7|3829.7|3836.5|3830.5|3835.7|3829.7|0
1723796690000|2024-08-16 08:24:50|3836|3830|3836.3|3830.3|3836.5|3830.5|3836|3830|0
1723796700000|2024-08-16 08:25:00|3835.8|3829.8|3835.8|3829.8|3836|3830|3835.8|3829.8|1
1723796710000|2024-08-16 08:25:10|3836|3830|3836.9|3830.9|3836.9|3830.9|3836|3830|2
1723796720000|2024-08-16 08:25:20|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|0
1723796730000|2024-08-16 08:25:30|3837.4|3831.4|3837.2|3831.2|3837.4|3831.4|3837.2|3831.2|0
1723796740000|2024-08-16 08:25:40|3834|3828|3833.7|3827.7|3834|3828|3833|3827|10
1723796760000|2024-08-16 08:26:00|3833.5|3827.5|3833.7|3827.7|3833.7|3827.7|3833.5|3827.5|0
1723796770000|2024-08-16 08:26:10|3833.5|3827.5|3832.7|3826.7|3833.5|3827.5|3832.7|3826.7|0
1723796780000|2024-08-16 08:26:20|3833|3827|3833|3827|3833.5|3827.5|3833|3827|0
1723796790000|2024-08-16 08:26:30|3833.3|3827.3|3830.3|3824.3|3833.3|3827.3|3830.3|3824.3|8
1723796890000|2024-08-16 08:28:10|3830|3824|3830|3824|3830|3824|3830|3824|1
1723796900000|2024-08-16 08:28:20|3830.7|3824.7|3831|3825|3831|3825|3830.7|3824.7|2
1723796920000|2024-08-16 08:28:40|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|0
1723796930000|2024-08-16 08:28:50|3830.5|3824.5|3830.1|3824.1|3830.7|3824.7|3830.1|3824.1|1
1723796940000|2024-08-16 08:29:00|3830.6|3824.6|3830.5|3824.5|3830.6|3824.6|3829.8|3823.8|2
1723796950000|2024-08-16 08:29:10|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|2
1723796960000|2024-08-16 08:29:20|3830.3|3824.3|3830.3|3824.3|3830.6|3824.6|3830.3|3824.3|0
1723796970000|2024-08-16 08:29:30|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|0
1723796980000|2024-08-16 08:29:40|3830.1|3824.1|3831.3|3825.3|3831.3|3825.3|3830.1|3824.1|0
1723796990000|2024-08-16 08:29:50|3831.1|3825.1|3832|3826|3832|3826|3831.1|3825.1|0
1723797000000|2024-08-16 08:30:00|3832.1|3826.1|3832|3826|3832.1|3826.1|3832|3826|0
1723797030000|2024-08-16 08:30:30|3832.1|3826.1|3832.6|3826.6|3832.6|3826.6|3832.1|3826.1|0
1723797050000|2024-08-16 08:30:50|3832.3|3826.3|3832.3|3826.3|3832.3|3826.3|3832.1|3826.1|0
1723797060000|2024-08-16 08:31:00|3832.1|3826.1|3832.3|3826.3|3832.3|3826.3|3832.1|3826.1|0
1723797070000|2024-08-16 08:31:10|3832.1|3826.1|3832.1|3826.1|3832.3|3826.3|3832.1|3826.1|0
1723797080000|2024-08-16 08:31:20|3832.3|3826.3|3832.1|3826.1|3832.3|3826.3|3832.1|3826.1|0
1723797100000|2024-08-16 08:31:40|3831.8|3825.8|3831.3|3825.3|3831.8|3825.8|3831.3|3825.3|3
1723797120000|2024-08-16 08:32:00|3830.3|3824.3|3831|3825|3831.3|3825.3|3830.3|3824.3|1
1723797130000|2024-08-16 08:32:10|3831.2|3825.2|3831.6|3825.6|3831.6|3825.6|3830.6|3824.6|3
1723797140000|2024-08-16 08:32:20|3833.1|3827.1|3834|3828|3834|3828|3833.1|3827.1|7
1723797150000|2024-08-16 08:32:30|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|0
1723797160000|2024-08-16 08:32:40|3833.5|3827.5|3832.6|3826.6|3833.5|3827.5|3832.6|3826.6|0
1723797170000|2024-08-16 08:32:50|3833.8|3827.8|3833.6|3827.6|3833.8|3827.8|3833.6|3827.6|0
1723797180000|2024-08-16 08:33:00|3833.3|3827.3|3833.6|3827.6|3833.6|3827.6|3833.3|3827.3|0
1723797200000|2024-08-16 08:33:20|3833.5|3827.5|3833.5|3827.5|3833.6|3827.6|3833.3|3827.3|0
1723797210000|2024-08-16 08:33:30|3833.3|3827.3|3832.3|3826.3|3833.3|3827.3|3832.3|3826.3|0
1723797220000|2024-08-16 08:33:40|3832.6|3826.6|3833|3827|3833|3827|3832.6|3826.6|0
1723797230000|2024-08-16 08:33:50|3832.6|3826.6|3832|3826|3832.6|3826.6|3832|3826|0
1723797240000|2024-08-16 08:34:00|3832.1|3826.1|3832|3826|3832.1|3826.1|3832|3826|0
1723797250000|2024-08-16 08:34:10|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|0
1723797290000|2024-08-16 08:34:50|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|3831|3825|1
1723797310000|2024-08-16 08:35:10|3831|3825|3831|3825|3831|3825|3831|3825|0
1723797330000|2024-08-16 08:35:30|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|0
1723797340000|2024-08-16 08:35:40|3831.3|3825.3|3831|3825|3831.3|3825.3|3831|3825|0
1723797360000|2024-08-16 08:36:00|3830.8|3824.8|3830.8|3824.8|3830.8|3824.8|3830.8|3824.8|0
1723797380000|2024-08-16 08:36:20|3830.5|3824.5|3830.3|3824.3|3830.5|3824.5|3830.3|3824.3|2
1723797390000|2024-08-16 08:36:30|3831.3|3825.3|3832.3|3826.3|3832.3|3826.3|3831.2|3825.2|5
1723797400000|2024-08-16 08:36:40|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|2
1723797410000|2024-08-16 08:36:50|3831.2|3825.2|3831.3|3825.3|3831.3|3825.3|3831.2|3825.2|0
1723797420000|2024-08-16 08:37:00|3830.8|3824.8|3830.8|3824.8|3830.8|3824.8|3830.8|3824.8|0
1723797450000|2024-08-16 08:37:30|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|0
1723797460000|2024-08-16 08:37:40|3829.8|3823.8|3829.8|3823.8|3829.8|3823.8|3829.8|3823.8|0
1723797470000|2024-08-16 08:37:50|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|0
1723797480000|2024-08-16 08:38:00|3829.8|3823.8|3829.8|3823.8|3829.8|3823.8|3829.8|3823.8|0
1723797490000|2024-08-16 08:38:10|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1723797500000|2024-08-16 08:38:20|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|0
1723797510000|2024-08-16 08:38:30|3831.8|3825.8|3831.3|3825.3|3831.8|3825.8|3831.3|3825.3|0
1723797520000|2024-08-16 08:38:40|3831.2|3825.2|3830.7|3824.7|3831.2|3825.2|3830.7|3824.7|1
1723797580000|2024-08-16 08:39:40|3830.5|3824.5|3830.5|3824.5|3830.7|3824.7|3830.5|3824.5|0
1723797590000|2024-08-16 08:39:50|3830.7|3824.7|3830.5|3824.5|3830.7|3824.7|3830.5|3824.5|0
1723797600000|2024-08-16 08:40:00|3830.7|3824.7|3830.5|3824.5|3830.7|3824.7|3830.5|3824.5|1
1723797620000|2024-08-16 08:40:20|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.5|3824.5|0
1723797630000|2024-08-16 08:40:30|3831|3825|3830.7|3824.7|3831|3825|3830.5|3824.5|6
1723797660000|2024-08-16 08:41:00|3830.8|3824.8|3831.3|3825.3|3831.3|3825.3|3830.8|3824.8|0
1723797670000|2024-08-16 08:41:10|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|0
1723797680000|2024-08-16 08:41:20|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|1
1723797690000|2024-08-16 08:41:30|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1723797700000|2024-08-16 08:41:40|3830.8|3824.8|3829.5|3823.5|3831.3|3825.3|3829.1|3823.1|3
1723797710000|2024-08-16 08:41:50|3829.6|3823.6|3828.8|3822.8|3829.6|3823.6|3828.5|3822.5|7
1723797720000|2024-08-16 08:42:00|3829|3823|3828.6|3822.6|3829|3823|3828.6|3822.6|1
1723797730000|2024-08-16 08:42:10|3828.5|3822.5|3828.6|3822.6|3828.6|3822.6|3828.5|3822.5|0
1723797740000|2024-08-16 08:42:20|3828.5|3822.5|3828.6|3822.6|3828.6|3822.6|3828.5|3822.5|0
1723797750000|2024-08-16 08:42:30|3829|3823|3829.1|3823.1|3829.6|3823.6|3829|3823|1
1723797760000|2024-08-16 08:42:40|3829.3|3823.3|3829.3|3823.3|3829.3|3823.3|3829.1|3823.1|0
1723797780000|2024-08-16 08:43:00|3829.1|3823.1|3832|3826|3832|3826|3829.1|3823.1|0
1723797790000|2024-08-16 08:43:10|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|0
1723797820000|2024-08-16 08:43:40|3831.5|3825.5|3831.5|3825.5|3831.6|3825.6|3831.3|3825.3|0
1723797830000|2024-08-16 08:43:50|3831.1|3825.1|3830.6|3824.6|3831.1|3825.1|3830.5|3824.5|0
1723797840000|2024-08-16 08:44:00|3830.5|3824.5|3830|3824|3830.6|3824.6|3830|3824|0
1723797850000|2024-08-16 08:44:10|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1723797860000|2024-08-16 08:44:20|3829.8|3823.8|3830|3824|3830|3824|3829.8|3823.8|0
1723797870000|2024-08-16 08:44:30|3830.1|3824.1|3830.6|3824.6|3830.6|3824.6|3830.1|3824.1|0
1723797880000|2024-08-16 08:44:40|3830.5|3824.5|3830.6|3824.6|3830.6|3824.6|3830.5|3824.5|0
1723797890000|2024-08-16 08:44:50|3830.5|3824.5|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|0
1723797900000|2024-08-16 08:45:00|3830.3|3824.3|3830.1|3824.1|3830.3|3824.3|3830.1|3824.1|0
1723797910000|2024-08-16 08:45:10|3829.8|3823.8|3829.6|3823.6|3829.8|3823.8|3829.1|3823.1|1
1723797920000|2024-08-16 08:45:20|3829.8|3823.8|3830.6|3824.6|3830.6|3824.6|3829.8|3823.8|1
1723797930000|2024-08-16 08:45:30|3830.1|3824.1|3830.3|3824.3|3830.3|3824.3|3830.1|3824.1|0
1723797940000|2024-08-16 08:45:40|3830.1|3824.1|3830.3|3824.3|3830.6|3824.6|3830.1|3824.1|0
1723797950000|2024-08-16 08:45:50|3830|3824|3829.8|3823.8|3830|3824|3829.6|3823.6|0
1723797960000|2024-08-16 08:46:00|3830.3|3824.3|3830.1|3824.1|3830.3|3824.3|3829.6|3823.6|0
1723797970000|2024-08-16 08:46:10|3830|3824|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|0
1723797980000|2024-08-16 08:46:20|3829.3|3823.3|3829.6|3823.6|3829.6|3823.6|3829.3|3823.3|0
1723797990000|2024-08-16 08:46:30|3827.8|3821.8|3828|3822|3828|3822|3827.8|3821.8|6
1723798010000|2024-08-16 08:46:50|3827.8|3821.8|3827.8|3821.8|3828|3822|3827.8|3821.8|0
1723798040000|2024-08-16 08:47:20|3828.3|3822.3|3829.3|3823.3|3829.3|3823.3|3828.3|3822.3|1
1723798050000|2024-08-16 08:47:30|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.3|3823.3|0
1723798080000|2024-08-16 08:48:00|3829.5|3823.5|3829.6|3823.6|3829.6|3823.6|3829.5|3823.5|0
1723798090000|2024-08-16 08:48:10|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1723798100000|2024-08-16 08:48:20|3829|3823|3828.6|3822.6|3829|3823|3828.6|3822.6|0
1723798110000|2024-08-16 08:48:30|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|0
1723798130000|2024-08-16 08:48:50|3828.6|3822.6|3828.8|3822.8|3828.8|3822.8|3828.6|3822.6|0
1723798150000|2024-08-16 08:49:10|3829.3|3823.3|3830|3824|3830|3824|3829.3|3823.3|0
1723798170000|2024-08-16 08:49:30|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1723798180000|2024-08-16 08:49:40|3829.1|3823.1|3829.3|3823.3|3829.6|3823.6|3829.1|3823.1|0
1723798190000|2024-08-16 08:49:50|3829.1|3823.1|3829.3|3823.3|3829.3|3823.3|3829.1|3823.1|0
1723798200000|2024-08-16 08:50:00|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.3|3823.3|0
1723798210000|2024-08-16 08:50:10|3829.3|3823.3|3829.6|3823.6|3829.6|3823.6|3829.3|3823.3|0
1723798240000|2024-08-16 08:50:40|3829.3|3823.3|3829.3|3823.3|3829.3|3823.3|3829.1|3823.1|0
1723798250000|2024-08-16 08:50:50|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|0
1723798260000|2024-08-16 08:51:00|3829.3|3823.3|3829.6|3823.6|3829.6|3823.6|3829.3|3823.3|0
1723798270000|2024-08-16 08:51:10|3829.3|3823.3|3829.6|3823.6|3829.6|3823.6|3829.3|3823.3|0
1723798280000|2024-08-16 08:51:20|3830.4|3824.4|3831.1|3825.1|3831.1|3825.1|3830.4|3824.4|0
1723798300000|2024-08-16 08:51:40|3831.5|3825.5|3831.8|3825.8|3831.8|3825.8|3831.5|3825.5|1
1723798320000|2024-08-16 08:52:00|3832.1|3826.1|3833.3|3827.3|3833.3|3827.3|3832.1|3826.1|2
1723798340000|2024-08-16 08:52:20|3833|3827|3832.3|3826.3|3833.2|3827.2|3832.3|3826.3|1
1723798360000|2024-08-16 08:52:40|3832|3826|3832.3|3826.3|3832.3|3826.3|3832|3826|0
1723798370000|2024-08-16 08:52:50|3832|3826|3832|3826|3832|3826|3832|3826|0
1723798400000|2024-08-16 08:53:20|3831.8|3825.8|3831.8|3825.8|3831.8|3825.8|3831.8|3825.8|0
1723798410000|2024-08-16 08:53:30|3832.8|3826.8|3832.8|3826.8|3832.8|3826.8|3832.8|3826.8|1
1723798420000|2024-08-16 08:53:40|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|0
1723798430000|2024-08-16 08:53:50|3832.8|3826.8|3833|3827|3833|3827|3832.8|3826.8|0
1723798440000|2024-08-16 08:54:00|3832.8|3826.8|3832.8|3826.8|3832.8|3826.8|3832.8|3826.8|0
1723798460000|2024-08-16 08:54:20|3832.5|3826.5|3832.3|3826.3|3832.5|3826.5|3832.3|3826.3|0
1723798470000|2024-08-16 08:54:30|3832.8|3826.8|3834|3828|3834|3828|3832.8|3826.8|1
1723798520000|2024-08-16 08:55:20|3833.8|3827.8|3834|3828|3834|3828|3833.8|3827.8|0
1723798530000|2024-08-16 08:55:30|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|0
1723798550000|2024-08-16 08:55:50|3834|3828|3834.3|3828.3|3834.6|3828.6|3834|3828|0
1723798560000|2024-08-16 08:56:00|3834.8|3828.8|3834.5|3828.5|3834.8|3828.8|3834.5|3828.5|0
1723798570000|2024-08-16 08:56:10|3834.8|3828.8|3836.3|3830.3|3836.3|3830.3|3834.8|3828.8|0
1723798580000|2024-08-16 08:56:20|3836.1|3830.1|3836.3|3830.3|3836.3|3830.3|3836.1|3830.1|0
1723798590000|2024-08-16 08:56:30|3836.1|3830.1|3837.1|3831.1|3837.1|3831.1|3835.5|3829.5|3
1723798610000|2024-08-16 08:56:50|3837.6|3831.6|3838|3832|3838|3832|3837.6|3831.6|0
1723798640000|2024-08-16 08:57:20|3837.8|3831.8|3838.1|3832.1|3838.1|3832.1|3837.8|3831.8|0
1723798650000|2024-08-16 08:57:30|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.1|3832.1|0
1723798670000|2024-08-16 08:57:50|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|0
1723798680000|2024-08-16 08:58:00|3839|3833|3839|3833|3839|3833|3839|3833|1
1723798690000|2024-08-16 08:58:10|3838.8|3832.8|3838.5|3832.5|3838.8|3832.8|3838.5|3832.5|0
1723798700000|2024-08-16 08:58:20|3838.1|3832.1|3838.6|3832.6|3838.6|3832.6|3838.1|3832.1|0
1723798720000|2024-08-16 08:58:40|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|0
1723798730000|2024-08-16 08:58:50|||||||||9
1723798760000|2024-08-16 08:59:20|||||||||2
1723798770000|2024-08-16 08:59:30|||||||||1
1723798790000|2024-08-16 08:59:50|||||||||5
1723798800000|2024-08-16 09:00:00|3836.6|3830.6|3835.5|3829.5|3836.6|3830.6|3835.3|3829.3|6
1723798810000|2024-08-16 09:00:10|3836|3830|3835|3829|3836|3830|3835|3829|0
1723798820000|2024-08-16 09:00:20|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835|3829|0
1723798830000|2024-08-16 09:00:30|3835|3829|3835.5|3829.5|3835.8|3829.8|3835|3829|0
1723798840000|2024-08-16 09:00:40|3835.6|3829.6|3836.3|3830.3|3836.3|3830.3|3835.6|3829.6|1
1723798850000|2024-08-16 09:00:50|3835.3|3829.3|3835.3|3829.3|3835.5|3829.5|3835.3|3829.3|0
1723798910000|2024-08-16 09:01:50|3835|3829|3835|3829|3835|3829|3834.6|3828.6|0
1723798960000|2024-08-16 09:02:40|3834.8|3828.8|3834|3828|3835|3829|3834|3828|0
1723798970000|2024-08-16 09:02:50|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|0
1723798980000|2024-08-16 09:03:00|3834.5|3828.5|3835|3829|3835|3829|3834.3|3828.3|0
1723798990000|2024-08-16 09:03:10|3834.6|3828.6|3835|3829|3835|3829|3834.6|3828.6|0
1723799000000|2024-08-16 09:03:20|3834.6|3828.6|3834.5|3828.5|3834.6|3828.6|3834.5|3828.5|0
1723799010000|2024-08-16 09:03:30|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|0
1723799020000|2024-08-16 09:03:40|3834.5|3828.5|3834.3|3828.3|3834.5|3828.5|3834.3|3828.3|0
1723799030000|2024-08-16 09:03:50|3834|3828|3834.3|3828.3|3834.3|3828.3|3834|3828|0
1723799040000|2024-08-16 09:04:00|3834.4|3828.4|3835.3|3829.3|3835.3|3829.3|3834.4|3828.4|0
1723799050000|2024-08-16 09:04:10|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|0
1723799070000|2024-08-16 09:04:30|3835.1|3829.1|3834.4|3828.4|3835.1|3829.1|3834.3|3828.3|1
1723799100000|2024-08-16 09:05:00|3834.6|3828.6|3834.4|3828.4|3834.6|3828.6|3834.4|3828.4|0
1723799110000|2024-08-16 09:05:10|3834.6|3828.6|3834.4|3828.4|3834.6|3828.6|3834.4|3828.4|0
1723799130000|2024-08-16 09:05:30|3834.6|3828.6|3834.9|3828.9|3834.9|3828.9|3834.6|3828.6|0
1723799140000|2024-08-16 09:05:40|3834.6|3828.6|3834.4|3828.4|3834.6|3828.6|3834.4|3828.4|0
1723799150000|2024-08-16 09:05:50|3834.6|3828.6|3834.4|3828.4|3834.6|3828.6|3834.4|3828.4|0
1723799160000|2024-08-16 09:06:00|3834.6|3828.6|3834.9|3828.9|3834.9|3828.9|3834.4|3828.4|0
1723799170000|2024-08-16 09:06:10|3834.6|3828.6|3834.9|3828.9|3834.9|3828.9|3834.4|3828.4|0
1723799180000|2024-08-16 09:06:20|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|0
1723799200000|2024-08-16 09:06:40|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|0
1723799270000|2024-08-16 09:07:50|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|0
1723799310000|2024-08-16 09:08:30|3835.9|3829.9|3835.3|3829.3|3835.9|3829.9|3835.3|3829.3|1
1723799330000|2024-08-16 09:08:50|3834.9|3828.9|3835.3|3829.3|3835.3|3829.3|3834.9|3828.9|0
1723799340000|2024-08-16 09:09:00|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.3|3829.3|0
1723799350000|2024-08-16 09:09:10|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|0
1723799360000|2024-08-16 09:09:20|3835.1|3829.1|3834.8|3828.8|3835.1|3829.1|3834.8|3828.8|0
1723799370000|2024-08-16 09:09:30|3834.9|3828.9|3835.9|3829.9|3836.3|3830.3|3834.9|3828.9|0
1723799380000|2024-08-16 09:09:40|3835.6|3829.6|3835.9|3829.9|3835.9|3829.9|3835.6|3829.6|0
1723799390000|2024-08-16 09:09:50|3836.3|3830.3|3836.6|3830.6|3836.6|3830.6|3836.3|3830.3|0
1723799400000|2024-08-16 09:10:00|3836.8|3830.8|3836.6|3830.6|3836.9|3830.9|3836.3|3830.3|0
1723799410000|2024-08-16 09:10:10|3836.1|3830.1|3835.9|3829.9|3836.1|3830.1|3835.6|3829.6|2
1723799420000|2024-08-16 09:10:20|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|0
1723799430000|2024-08-16 09:10:30|3835.9|3829.9|3835.6|3829.6|3835.9|3829.9|3835.6|3829.6|0
1723799440000|2024-08-16 09:10:40|3836.6|3830.6|3836.3|3830.3|3836.6|3830.6|3836.3|3830.3|0
1723799450000|2024-08-16 09:10:50|3836.4|3830.4|3836.6|3830.6|3836.6|3830.6|3836.4|3830.4|0
1723799460000|2024-08-16 09:11:00|3836.3|3830.3|3836.6|3830.6|3836.6|3830.6|3836.3|3830.3|0
1723799470000|2024-08-16 09:11:10|3836.4|3830.4|3836.3|3830.3|3836.4|3830.4|3836.3|3830.3|0
1723799480000|2024-08-16 09:11:20|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|2
1723799490000|2024-08-16 09:11:30|3836.6|3830.6|3836.4|3830.4|3836.6|3830.6|3836.4|3830.4|0
1723799500000|2024-08-16 09:11:40|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|0
1723799510000|2024-08-16 09:11:50|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|0
1723799560000|2024-08-16 09:12:40|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|0
1723799570000|2024-08-16 09:12:50|3836.4|3830.4|3836.4|3830.4|3836.6|3830.6|3836.4|3830.4|0
1723799580000|2024-08-16 09:13:00|3836.9|3830.9|3837.4|3831.4|3837.9|3831.9|3836.9|3830.9|0
1723799590000|2024-08-16 09:13:10|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|0
1723799600000|2024-08-16 09:13:20|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|0
1723799610000|2024-08-16 09:13:30|3837.3|3831.3|3838.4|3832.4|3838.4|3832.4|3837.3|3831.3|0
1723799620000|2024-08-16 09:13:40|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|0
1723799630000|2024-08-16 09:13:50|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|2
1723799640000|2024-08-16 09:14:00|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|0
1723799650000|2024-08-16 09:14:10|3840.4|3834.4|3840.6|3834.6|3840.6|3834.6|3840.4|3834.4|0
1723799670000|2024-08-16 09:14:30|3840.4|3834.4|3840.1|3834.1|3840.4|3834.4|3839.9|3833.9|0
1723799690000|2024-08-16 09:14:50|3840.3|3834.3|3840.6|3834.6|3840.6|3834.6|3840.1|3834.1|0
1723799710000|2024-08-16 09:15:10|3840.9|3834.9|3842.9|3836.9|3842.9|3836.9|3840.6|3834.6|0
1723799730000|2024-08-16 09:15:30|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|0
1723799760000|2024-08-16 09:16:00|3841.9|3835.9|3842.1|3836.1|3842.1|3836.1|3841.9|3835.9|2
1723799770000|2024-08-16 09:16:10|3841.9|3835.9|3846.1|3840.1|3846.4|3840.4|3841.9|3835.9|37
1723799780000|2024-08-16 09:16:20|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|0
1723799790000|2024-08-16 09:16:30|3846.6|3840.6|3846.8|3840.8|3846.8|3840.8|3846.6|3840.6|2
1723799810000|2024-08-16 09:16:50|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1723799830000|2024-08-16 09:17:10|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|0
1723799840000|2024-08-16 09:17:20|3846.6|3840.6|3846.3|3840.3|3846.8|3840.8|3846.3|3840.3|0
1723799850000|2024-08-16 09:17:30|3847.4|3841.4|3847.1|3841.1|3847.4|3841.4|3847.1|3841.1|0
1723799880000|2024-08-16 09:18:00|3846.6|3840.6|3846.1|3840.1|3846.9|3840.9|3846.1|3840.1|0
1723799890000|2024-08-16 09:18:10|3846.4|3840.4|3846.6|3840.6|3846.6|3840.6|3846.3|3840.3|0
1723799900000|2024-08-16 09:18:20|3846.8|3840.8|3845.3|3839.3|3846.8|3840.8|3845.3|3839.3|0
1723799910000|2024-08-16 09:18:30|3845.5|3839.5|3845.8|3839.8|3845.8|3839.8|3845.5|3839.5|0
1723799930000|2024-08-16 09:18:50|3846.1|3840.1|3847.3|3841.3|3847.3|3841.3|3846.1|3840.1|1
1723799940000|2024-08-16 09:19:00|3846.6|3840.6|3846.8|3840.8|3846.8|3840.8|3846.6|3840.6|0
1723799950000|2024-08-16 09:19:10|3847.3|3841.3|3847.3|3841.3|3847.6|3841.6|3847.3|3841.3|0
1723799960000|2024-08-16 09:19:20|3848.4|3842.4|3846.6|3840.6|3848.4|3842.4|3846.6|3840.6|0
1723799990000|2024-08-16 09:19:50|3846.9|3840.9|3847.1|3841.1|3847.1|3841.1|3846.9|3840.9|0
1723800000000|2024-08-16 09:20:00|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1723800010000|2024-08-16 09:20:10|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|0
1723800020000|2024-08-16 09:20:20|3846.1|3840.1|3847.6|3841.6|3847.9|3841.9|3845.9|3839.9|3
1723800030000|2024-08-16 09:20:30|3847.4|3841.4|3848.3|3842.3|3848.3|3842.3|3847.4|3841.4|1
1723800040000|2024-08-16 09:20:40|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3847.9|3841.9|0
1723800050000|2024-08-16 09:20:50|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|0
1723800060000|2024-08-16 09:21:00|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|0
1723800070000|2024-08-16 09:21:10|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|0
1723800080000|2024-08-16 09:21:20|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|0
1723800090000|2024-08-16 09:21:30|3848.4|3842.4|3848.3|3842.3|3848.4|3842.4|3848.1|3842.1|1
1723800100000|2024-08-16 09:21:40|3847.8|3841.8|3847.6|3841.6|3847.8|3841.8|3847.6|3841.6|0
1723800120000|2024-08-16 09:22:00|3845.6|3839.6|3846.1|3840.1|3846.1|3840.1|3844.5|3838.5|0
1723800130000|2024-08-16 09:22:10|3845.6|3839.6|3845.6|3839.6|3846.1|3840.1|3845.6|3839.6|0
1723800140000|2024-08-16 09:22:20|3845.8|3839.8|3846.6|3840.6|3846.6|3840.6|3845.6|3839.6|0
1723800150000|2024-08-16 09:22:30|3847|3841|3846.8|3840.8|3847|3841|3846.8|3840.8|26
1723800160000|2024-08-16 09:22:40|3847.3|3841.3|3846.5|3840.5|3847.3|3841.3|3846.5|3840.5|0
1723800170000|2024-08-16 09:22:50|3846.3|3840.3|3846|3840|3846.3|3840.3|3846|3840|0
1723800180000|2024-08-16 09:23:00|3846.3|3840.3|3846|3840|3846.3|3840.3|3846|3840|0
1723800190000|2024-08-16 09:23:10|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|0
1723800200000|2024-08-16 09:23:20|3846.8|3840.8|3847|3841|3847|3841|3846.8|3840.8|0
1723800210000|2024-08-16 09:23:30|3846.3|3840.3|3844.3|3838.3|3846.3|3840.3|3843.8|3837.8|4
1723800230000|2024-08-16 09:23:50|3844|3838|3843.5|3837.5|3844|3838|3843.5|3837.5|0
1723800240000|2024-08-16 09:24:00|3843|3837|3843|3837|3843|3837|3843|3837|1
1723800260000|2024-08-16 09:24:20|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|0
1723800280000|2024-08-16 09:24:40|3843|3837|3844|3838|3844|3838|3843|3837|1
1723800310000|2024-08-16 09:25:10|3843.8|3837.8|3842|3836|3843.8|3837.8|3842|3836|1
1723800340000|2024-08-16 09:25:40|3841.8|3835.8|3841.5|3835.5|3842.3|3836.3|3841.5|3835.5|0
1723800350000|2024-08-16 09:25:50|3841.7|3835.7|3842|3836|3842.2|3836.2|3841.7|3835.7|0
1723800360000|2024-08-16 09:26:00|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|1
1723800370000|2024-08-16 09:26:10|3842.2|3836.2|3842.7|3836.7|3842.7|3836.7|3842|3836|0
1723800390000|2024-08-16 09:26:30|3842.8|3836.8|3843.3|3837.3|3844|3838|3842.8|3836.8|0
1723800400000|2024-08-16 09:26:40|3843.2|3837.2|3843.7|3837.7|3843.7|3837.7|3843.2|3837.2|0
1723800450000|2024-08-16 09:27:30|3844.3|3838.3|3844.8|3838.8|3844.8|3838.8|3844.3|3838.3|0
1723800460000|2024-08-16 09:27:40|3844.7|3838.7|3844.3|3838.3|3844.7|3838.7|3844.3|3838.3|0
1723800470000|2024-08-16 09:27:50|3844.7|3838.7|3844.3|3838.3|3844.7|3838.7|3844.3|3838.3|0
1723800480000|2024-08-16 09:28:00|3844|3838|3844.3|3838.3|3844.7|3838.7|3843.8|3837.8|2
1723800510000|2024-08-16 09:28:30|3843.8|3837.8|3844.3|3838.3|3844.3|3838.3|3843.8|3837.8|0
1723800520000|2024-08-16 09:28:40|3844.2|3838.2|3843.7|3837.7|3844.2|3838.2|3843.7|3837.7|0
1723800540000|2024-08-16 09:29:00|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|0
1723800550000|2024-08-16 09:29:10|3844.7|3838.7|3844.3|3838.3|3844.7|3838.7|3844.3|3838.3|0
1723800570000|2024-08-16 09:29:30|3844.7|3838.7|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|0
1723800580000|2024-08-16 09:29:40|3844.7|3838.7|3844.8|3838.8|3844.8|3838.8|3844.7|3838.7|0
1723800590000|2024-08-16 09:29:50|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|0
1723800600000|2024-08-16 09:30:00|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|5
1723800610000|2024-08-16 09:30:10|3844.1|3838.1|3843.6|3837.6|3844.3|3838.3|3843.6|3837.6|0
1723800630000|2024-08-16 09:30:30|3844.1|3838.1|3844.3|3838.3|3844.3|3838.3|3844.1|3838.1|0
1723800640000|2024-08-16 09:30:40|3844.1|3838.1|3844.3|3838.3|3844.3|3838.3|3844.1|3838.1|0
1723800650000|2024-08-16 09:30:50|3844.1|3838.1|3843.6|3837.6|3844.1|3838.1|3843.6|3837.6|0
1723800660000|2024-08-16 09:31:00|||||||||1
1723800680000|2024-08-16 09:31:20|3844.1|3838.1|3844.3|3838.3|3844.3|3838.3|3844.1|3838.1|0
1723800720000|2024-08-16 09:32:00|3844.1|3838.1|3843.6|3837.6|3844.1|3838.1|3843.6|3837.6|0
1723800740000|2024-08-16 09:32:20|3843|3837|3842.6|3836.6|3843|3837|3842.6|3836.6|0
1723800750000|2024-08-16 09:32:30|3843.6|3837.6|3843.3|3837.3|3843.6|3837.6|3843.3|3837.3|0
1723800760000|2024-08-16 09:32:40|3842.8|3836.8|3842.6|3836.6|3842.8|3836.8|3842.6|3836.6|0
1723800770000|2024-08-16 09:32:50|3842.8|3836.8|3842.6|3836.6|3842.8|3836.8|3842.6|3836.6|0
1723800780000|2024-08-16 09:33:00|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|0
1723800820000|2024-08-16 09:33:40|3842.6|3836.6|3842.6|3836.6|3842.8|3836.8|3842.6|3836.6|0
1723800840000|2024-08-16 09:34:00|3842.5|3836.5|3842.6|3836.6|3842.6|3836.6|3842.5|3836.5|1
1723800860000|2024-08-16 09:34:20|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|0
1723800880000|2024-08-16 09:34:40|3842.6|3836.6|3842.8|3836.8|3842.8|3836.8|3842.6|3836.6|0
1723800890000|2024-08-16 09:34:50|3842.6|3836.6|3842.6|3836.6|3842.8|3836.8|3842.6|3836.6|0
1723800900000|2024-08-16 09:35:00|3842.8|3836.8|3843.3|3837.3|3843.3|3837.3|3842.8|3836.8|0
1723800910000|2024-08-16 09:35:10|3843.1|3837.1|3843.3|3837.3|3843.3|3837.3|3843.1|3837.1|0
1723800920000|2024-08-16 09:35:20|3843.1|3837.1|3843.3|3837.3|3843.8|3837.8|3842.8|3836.8|0
1723800930000|2024-08-16 09:35:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|5
1723800940000|2024-08-16 09:35:40|3842.8|3836.8|3842.6|3836.6|3842.8|3836.8|3842.6|3836.6|0
1723800950000|2024-08-16 09:35:50|3840.8|3834.8|3841.3|3835.3|3841.3|3835.3|3840.8|3834.8|0
1723800970000|2024-08-16 09:36:10|3841.1|3835.1|3840.8|3834.8|3841.1|3835.1|3840.8|3834.8|0
1723800990000|2024-08-16 09:36:30|3840.6|3834.6|3840.6|3834.6|3840.8|3834.8|3840.6|3834.6|0
1723801000000|2024-08-16 09:36:40|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|0
1723801010000|2024-08-16 09:36:50|3840.6|3834.6|3842.3|3836.3|3842.3|3836.3|3840.6|3834.6|1
1723801020000|2024-08-16 09:37:00|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|0
1723801030000|2024-08-16 09:37:10|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|0
1723801100000|2024-08-16 09:38:20|3842.6|3836.6|3842.7|3836.7|3842.7|3836.7|3841.8|3835.8|10
1723801130000|2024-08-16 09:38:50|3842|3836|3845.3|3839.3|3845.3|3839.3|3842|3836|9
1723801140000|2024-08-16 09:39:00|3845|3839|3845|3839|3845|3839|3845|3839|0
1723801180000|2024-08-16 09:39:40|3844.8|3838.8|3845|3839|3845|3839|3844.8|3838.8|0
1723801190000|2024-08-16 09:39:50|3844.8|3838.8|3844.7|3838.7|3844.8|3838.8|3844.7|3838.7|0
1723801200000|2024-08-16 09:40:00|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1723801250000|2024-08-16 09:40:50|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|0
1723801340000|2024-08-16 09:42:20|3844.7|3838.7|3844.9|3838.9|3844.9|3838.9|3844.7|3838.7|0
1723801360000|2024-08-16 09:42:40|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1723801380000|2024-08-16 09:43:00|3845.2|3839.2|3845.2|3839.2|3845.3|3839.3|3845.2|3839.2|1
1723801390000|2024-08-16 09:43:10|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1723801400000|2024-08-16 09:43:20|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|0
1723801420000|2024-08-16 09:43:40|3845.2|3839.2|3844.8|3838.8|3845.2|3839.2|3844.8|3838.8|0
1723801440000|2024-08-16 09:44:00|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.5|3838.5|1
1723801450000|2024-08-16 09:44:10|3844.8|3838.8|3844.7|3838.7|3844.8|3838.8|3844.7|3838.7|0
1723801460000|2024-08-16 09:44:20|3844.8|3838.8|3844.7|3838.7|3844.8|3838.8|3844.7|3838.7|0
1723801500000|2024-08-16 09:45:00|3844.8|3838.8|3845.3|3839.3|3845.3|3839.3|3844.8|3838.8|0
1723801520000|2024-08-16 09:45:20|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|0
1723801530000|2024-08-16 09:45:30|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|0
1723801540000|2024-08-16 09:45:40|3845.2|3839.2|3845.3|3839.3|3845.3|3839.3|3845.2|3839.2|0
1723801550000|2024-08-16 09:45:50|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|0
1723801560000|2024-08-16 09:46:00|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1723801590000|2024-08-16 09:46:30|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|1
1723801610000|2024-08-16 09:46:50|3844.7|3838.7|3844.5|3838.5|3844.7|3838.7|3844.5|3838.5|0
1723801650000|2024-08-16 09:47:30|3844.7|3838.7|3845.2|3839.2|3845.3|3839.3|3844.7|3838.7|0
1723801660000|2024-08-16 09:47:40|3845.3|3839.3|3845.2|3839.2|3845.3|3839.3|3845.2|3839.2|0
1723801670000|2024-08-16 09:47:50|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|0
1723801690000|2024-08-16 09:48:10|3846.3|3840.3|3846.2|3840.2|3846.3|3840.3|3846.2|3840.2|0
1723801700000|2024-08-16 09:48:20|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|0
1723801720000|2024-08-16 09:48:40|3846.8|3840.8|3846.7|3840.7|3846.8|3840.8|3846.7|3840.7|0
1723801740000|2024-08-16 09:49:00|3848.7|3842.7|3848.8|3842.8|3848.8|3842.8|3848.7|3842.7|1
1723801750000|2024-08-16 09:49:10|3848.7|3842.7|3848.8|3842.8|3848.8|3842.8|3848.7|3842.7|0
1723801780000|2024-08-16 09:49:40|3848.7|3842.7|3848.7|3842.7|3848.8|3842.8|3848.7|3842.7|1
1723801800000|2024-08-16 09:50:00|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.7|3842.7|0
1723801810000|2024-08-16 09:50:10|3848.7|3842.7|3848.3|3842.3|3848.7|3842.7|3848.3|3842.3|0
1723801840000|2024-08-16 09:50:40|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|0
1723801890000|2024-08-16 09:51:30|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|2
1723801900000|2024-08-16 09:51:40|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|0
1723801910000|2024-08-16 09:51:50|3847.3|3841.3|3846.3|3840.3|3847.3|3841.3|3846.3|3840.3|1
1723801930000|2024-08-16 09:52:10|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3845.7|3839.7|1
1723801940000|2024-08-16 09:52:20|3846|3840|3846|3840|3846|3840|3846|3840|0
1723802010000|2024-08-16 09:53:30|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|0
1723802030000|2024-08-16 09:53:50|3846.8|3840.8|3847.3|3841.3|3847.3|3841.3|3846.8|3840.8|1
1723802040000|2024-08-16 09:54:00|3847|3841|3846.6|3840.6|3847|3841|3846.6|3840.6|1
1723802050000|2024-08-16 09:54:10|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|3
1723802060000|2024-08-16 09:54:20|3846|3840|3846|3840|3846|3840|3846|3840|0
1723802150000|2024-08-16 09:55:50|3846.3|3840.3|3846.5|3840.5|3846.5|3840.5|3846.3|3840.3|0
1723802160000|2024-08-16 09:56:00|3846.6|3840.6|3848.6|3842.6|3849|3843|3846.6|3840.6|4
1723802210000|2024-08-16 09:56:50|3849|3843|3849|3843|3849|3843|3849|3843|0
1723802230000|2024-08-16 09:57:10|3848.6|3842.6|3848.1|3842.1|3848.6|3842.6|3848|3842|1
1723802240000|2024-08-16 09:57:20|3848|3842|3847.6|3841.6|3848|3842|3847.6|3841.6|0
1723802250000|2024-08-16 09:57:30|3848|3842|3848|3842|3848|3842|3848|3842|0
1723802260000|2024-08-16 09:57:40|3847.6|3841.6|3848.3|3842.3|3848.3|3842.3|3847.1|3841.1|5
1723802320000|2024-08-16 09:58:40|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|0
1723802350000|2024-08-16 09:59:10|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.1|3842.1|1
1723802390000|2024-08-16 09:59:50|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|0
1723802400000|2024-08-16 10:00:00|3848.3|3842.3|3847.8|3841.8|3848.3|3842.3|3847.8|3841.8|0
1723802490000|2024-08-16 10:01:30|3848.1|3842.1|3848.3|3842.3|3848.3|3842.3|3848.1|3842.1|0
1723802520000|2024-08-16 10:02:00|3848.1|3842.1|3848.3|3842.3|3848.3|3842.3|3848.1|3842.1|0
1723802540000|2024-08-16 10:02:20|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|0
1723802550000|2024-08-16 10:02:30|3847.8|3841.8|3847.5|3841.5|3847.8|3841.8|3847.5|3841.5|1
1723802570000|2024-08-16 10:02:50|||||||||1
1723802580000|2024-08-16 10:03:00|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|1
1723802590000|2024-08-16 10:03:10|3847.1|3841.1|3848|3842|3848|3842|3847.1|3841.1|0
1723802600000|2024-08-16 10:03:20|3849|3843|3849|3843|3849|3843|3849|3843|0
1723802610000|2024-08-16 10:03:30|3848.6|3842.6|3848.5|3842.5|3848.6|3842.6|3848.5|3842.5|0
1723802620000|2024-08-16 10:03:40|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|0
1723802640000|2024-08-16 10:04:00|3849|3843|3848.3|3842.3|3849|3843|3848.3|3842.3|0
1723802650000|2024-08-16 10:04:10|3848.5|3842.5|3848|3842|3848.5|3842.5|3848|3842|0
1723802690000|2024-08-16 10:04:50|3847.6|3841.6|3848|3842|3848|3842|3847.5|3841.5|0
1723802700000|2024-08-16 10:05:00|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|0
1723802710000|2024-08-16 10:05:10|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|0
1723802760000|2024-08-16 10:06:00|||||||||7
1723802840000|2024-08-16 10:07:20|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|8
1723802850000|2024-08-16 10:07:30|3848.5|3842.5|3847.5|3841.5|3848.5|3842.5|3847.5|3841.5|3
1723802860000|2024-08-16 10:07:40|||||||||1
1723802880000|2024-08-16 10:08:00|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|0
1723802890000|2024-08-16 10:08:10|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|0
1723802930000|2024-08-16 10:08:50|3848|3842|3848.5|3842.5|3848.5|3842.5|3848|3842|2
1723802940000|2024-08-16 10:09:00|3848.3|3842.3|3847.6|3841.6|3848.5|3842.5|3847.6|3841.6|0
1723802950000|2024-08-16 10:09:10|3848|3842|3848.5|3842.5|3848.5|3842.5|3848|3842|0
1723802960000|2024-08-16 10:09:20|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|0
1723802970000|2024-08-16 10:09:30|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.3|3842.3|0
1723802980000|2024-08-16 10:09:40|3848.3|3842.3|3848.3|3842.3|3848.5|3842.5|3848.3|3842.3|0
1723802990000|2024-08-16 10:09:50|3848|3842|3848|3842|3848|3842|3848|3842|0
1723803000000|2024-08-16 10:10:00|3847.6|3841.6|3847.1|3841.1|3847.6|3841.6|3847.1|3841.1|0
1723803010000|2024-08-16 10:10:10|3847.5|3841.5|3847.6|3841.6|3847.6|3841.6|3847.5|3841.5|0
1723803030000|2024-08-16 10:10:30|3848|3842|3848|3842|3848|3842|3848|3842|0
1723803070000|2024-08-16 10:11:10|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|0
1723803090000|2024-08-16 10:11:30|3848|3842|3848.3|3842.3|3848.3|3842.3|3848|3842|0
1723803100000|2024-08-16 10:11:40|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|0
1723803110000|2024-08-16 10:11:50|||||||||1
1723803130000|2024-08-16 10:12:10|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|0
1723803140000|2024-08-16 10:12:20|3848|3842|3847.5|3841.5|3848|3842|3847.5|3841.5|1
1723803160000|2024-08-16 10:12:40|3847.4|3841.4|3847.6|3841.6|3847.6|3841.6|3847.4|3841.4|0
1723803170000|2024-08-16 10:12:50|3847.4|3841.4|3847.6|3841.6|3847.6|3841.6|3847.4|3841.4|0
1723803210000|2024-08-16 10:13:30|3847.9|3841.9|3849.1|3843.1|3849.1|3843.1|3847.9|3841.9|1
1723803240000|2024-08-16 10:14:00|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|0
1723803250000|2024-08-16 10:14:10|3847.9|3841.9|3847.6|3841.6|3847.9|3841.9|3847.6|3841.6|1
1723803260000|2024-08-16 10:14:20|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|0
1723803270000|2024-08-16 10:14:30|3847.9|3841.9|3848.3|3842.3|3848.3|3842.3|3847.9|3841.9|0
1723803280000|2024-08-16 10:14:40|3848.4|3842.4|3848.9|3842.9|3848.9|3842.9|3848.3|3842.3|0
1723803290000|2024-08-16 10:14:50|3849.3|3843.3|3849.4|3843.4|3849.4|3843.4|3849.3|3843.3|0
1723803300000|2024-08-16 10:15:00|3849.6|3843.6|3849.4|3843.4|3849.6|3843.6|3849.4|3843.4|0
1723803350000|2024-08-16 10:15:50|3849.8|3843.8|3850.3|3844.3|3850.4|3844.4|3849.8|3843.8|1
1723803360000|2024-08-16 10:16:00|3850.1|3844.1|3849.4|3843.4|3850.1|3844.1|3849.4|3843.4|0
1723803430000|2024-08-16 10:17:10|3848.9|3842.9|3848.4|3842.4|3848.9|3842.9|3848.4|3842.4|2
1723803440000|2024-08-16 10:17:20|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|0
1723803460000|2024-08-16 10:17:40|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|0
1723803490000|2024-08-16 10:18:10|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|0
1723803510000|2024-08-16 10:18:30|3847.4|3841.4|3847.6|3841.6|3847.6|3841.6|3847.4|3841.4|0
1723803550000|2024-08-16 10:19:10|3847.9|3841.9|3847.6|3841.6|3847.9|3841.9|3847.6|3841.6|0
1723803560000|2024-08-16 10:19:20|3847.4|3841.4|3847.6|3841.6|3847.6|3841.6|3847.4|3841.4|0
1723803570000|2024-08-16 10:19:30|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|0
1723803590000|2024-08-16 10:19:50|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1723803600000|2024-08-16 10:20:00|3847.4|3841.4|3847.6|3841.6|3847.6|3841.6|3847.4|3841.4|1
1723803610000|2024-08-16 10:20:10|3847.4|3841.4|3847.6|3841.6|3847.6|3841.6|3847.4|3841.4|0
1723803630000|2024-08-16 10:20:30|3847.1|3841.1|3847.6|3841.6|3847.6|3841.6|3847.1|3841.1|0
1723803660000|2024-08-16 10:21:00|3847.1|3841.1|3845.4|3839.4|3847.1|3841.1|3843.9|3837.9|1
1723803670000|2024-08-16 10:21:10|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.4|3839.4|0
1723803680000|2024-08-16 10:21:20|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|0
1723803690000|2024-08-16 10:21:30|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|0
1723803720000|2024-08-16 10:22:00|3844.6|3838.6|3844.1|3838.1|3844.6|3838.6|3844.1|3838.1|0
1723803740000|2024-08-16 10:22:20|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1723803770000|2024-08-16 10:22:50|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|0
1723803790000|2024-08-16 10:23:10|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3843.9|3837.9|0
1723803800000|2024-08-16 10:23:20|3843.9|3837.9|3843.1|3837.1|3843.9|3837.9|3843.1|3837.1|0
1723803820000|2024-08-16 10:23:40|3843.6|3837.6|3844.1|3838.1|3844.1|3838.1|3843.6|3837.6|0
1723803840000|2024-08-16 10:24:00|3843.9|3837.9|3843.1|3837.1|3844.1|3838.1|3843.1|3837.1|0
1723803880000|2024-08-16 10:24:40|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|0
1723803890000|2024-08-16 10:24:50|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|0
1723803900000|2024-08-16 10:25:00|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1723803930000|2024-08-16 10:25:30|3843.1|3837.1|3843.6|3837.6|3843.6|3837.6|3843.1|3837.1|0
1723803940000|2024-08-16 10:25:40|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|0
1723803960000|2024-08-16 10:26:00|3842.9|3836.9|3843.1|3837.1|3843.1|3837.1|3842.9|3836.9|0
1723803970000|2024-08-16 10:26:10|3842.9|3836.9|3843.1|3837.1|3843.1|3837.1|3842.9|3836.9|0
1723803980000|2024-08-16 10:26:20|3843.8|3837.8|3844.3|3838.3|3844.3|3838.3|3843.8|3837.8|2
1723804010000|2024-08-16 10:26:50|3844.4|3838.4|3844.3|3838.3|3844.4|3838.4|3844.3|3838.3|0
1723804020000|2024-08-16 10:27:00|3844.4|3838.4|3844.6|3838.6|3844.6|3838.6|3844.3|3838.3|0
1723804030000|2024-08-16 10:27:10|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|0
1723804040000|2024-08-16 10:27:20|3844.6|3838.6|3844.6|3838.6|3844.8|3838.8|3844.6|3838.6|0
1723804080000|2024-08-16 10:28:00|3844.8|3838.8|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|0
1723804130000|2024-08-16 10:28:50|3844.1|3838.1|3843.3|3837.3|3844.1|3838.1|3843.3|3837.3|1
1723804180000|2024-08-16 10:29:40|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|0
1723804190000|2024-08-16 10:29:50|3843.9|3837.9|3843.6|3837.6|3843.9|3837.9|3843.6|3837.6|0
1723804200000|2024-08-16 10:30:00|3844.3|3838.3|3844.1|3838.1|3844.3|3838.3|3844.1|3838.1|0
1723804210000|2024-08-16 10:30:10|3842.6|3836.6|3841.2|3835.2|3842.6|3836.6|3841.2|3835.2|19
1723804220000|2024-08-16 10:30:20|3841.4|3835.4|3841.9|3835.9|3841.9|3835.9|3841.2|3835.2|0
1723804240000|2024-08-16 10:30:40|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|0
1723804250000|2024-08-16 10:30:50|3841.9|3835.9|3840.9|3834.9|3841.9|3835.9|3840.9|3834.9|0
1723804280000|2024-08-16 10:31:20|3841.1|3835.1|3843.3|3837.3|3843.3|3837.3|3841.1|3835.1|1
1723804310000|2024-08-16 10:31:50|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3843.6|3837.6|0
1723804320000|2024-08-16 10:32:00|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|0
1723804330000|2024-08-16 10:32:10|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|0
1723804340000|2024-08-16 10:32:20|3844.1|3838.1|3844.3|3838.3|3844.3|3838.3|3844.1|3838.1|0
1723804360000|2024-08-16 10:32:40|3844.2|3838.2|3843.9|3837.9|3844.2|3838.2|3843.9|3837.9|0
1723804370000|2024-08-16 10:32:50|3844.2|3838.2|3843.9|3837.9|3844.2|3838.2|3843.9|3837.9|0
1723804380000|2024-08-16 10:33:00|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|0
1723804390000|2024-08-16 10:33:10|3843.1|3837.1|3843.2|3837.2|3843.2|3837.2|3842.9|3836.9|0
1723804400000|2024-08-16 10:33:20|3843.1|3837.1|3843.2|3837.2|3843.2|3837.2|3842.9|3836.9|0
1723804410000|2024-08-16 10:33:30|3843.1|3837.1|3843.2|3837.2|3843.2|3837.2|3842.9|3836.9|0
1723804430000|2024-08-16 10:33:50|3842.9|3836.9|3842.6|3836.6|3842.9|3836.9|3842.6|3836.6|0
1723804470000|2024-08-16 10:34:30|3841.9|3835.9|3842.2|3836.2|3842.2|3836.2|3841.9|3835.9|0
1723804540000|2024-08-16 10:35:40|3842.1|3836.1|3841.7|3835.7|3842.1|3836.1|3841.7|3835.7|0
1723804560000|2024-08-16 10:36:00|3842.1|3836.1|3840.6|3834.6|3842.1|3836.1|3840.6|3834.6|1
1723804580000|2024-08-16 10:36:20|3840.7|3834.7|3840.7|3834.7|3840.9|3834.9|3840.7|3834.7|0
1723804590000|2024-08-16 10:36:30|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|0
1723804600000|2024-08-16 10:36:40|3841.1|3835.1|3841.2|3835.2|3841.2|3835.2|3841.1|3835.1|0
1723804650000|2024-08-16 10:37:30|||||||||2
1723804660000|2024-08-16 10:37:40|3841.1|3835.1|3841.2|3835.2|3841.2|3835.2|3841.1|3835.1|0
1723804680000|2024-08-16 10:38:00|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|0
1723804690000|2024-08-16 10:38:10|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|0
1723804700000|2024-08-16 10:38:20|3840.9|3834.9|3840.6|3834.6|3840.9|3834.9|3840.6|3834.6|0
1723804720000|2024-08-16 10:38:40|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|0
1723804750000|2024-08-16 10:39:10|3840.6|3834.6|3840.2|3834.2|3840.6|3834.6|3840.2|3834.2|0
1723804760000|2024-08-16 10:39:20|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|0
1723804770000|2024-08-16 10:39:30|3840.9|3834.9|3841.2|3835.2|3841.2|3835.2|3840.9|3834.9|0
1723804800000|2024-08-16 10:40:00|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|0
1723804860000|2024-08-16 10:41:00|3841.2|3835.2|3842.2|3836.2|3842.2|3836.2|3841.2|3835.2|0
1723804900000|2024-08-16 10:41:40|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|0
1723804920000|2024-08-16 10:42:00|3841.2|3835.2|3842.2|3836.2|3842.2|3836.2|3841.2|3835.2|2
1723804970000|2024-08-16 10:42:50|3842.4|3836.4|3843.2|3837.2|3843.2|3837.2|3842.4|3836.4|0
1723805040000|2024-08-16 10:44:00|3843|3837|3843.2|3837.2|3843.2|3837.2|3843|3837|0
1723805050000|2024-08-16 10:44:10|3843|3837|3843.2|3837.2|3843.2|3837.2|3843|3837|0
1723805060000|2024-08-16 10:44:20|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|0
1723805070000|2024-08-16 10:44:30|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|0
1723805100000|2024-08-16 10:45:00|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|0
1723805110000|2024-08-16 10:45:10|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|1
1723805160000|2024-08-16 10:46:00|3842.5|3836.5|3842.2|3836.2|3842.5|3836.5|3842.2|3836.2|0
1723805220000|2024-08-16 10:47:00|3842.5|3836.5|3843.2|3837.2|3843.2|3837.2|3842.5|3836.5|0
1723805230000|2024-08-16 10:47:10|3842.5|3836.5|3842.2|3836.2|3842.5|3836.5|3842.2|3836.2|0
1723805240000|2024-08-16 10:47:20|3842.5|3836.5|3843.2|3837.2|3843.2|3837.2|3842.5|3836.5|0
1723805250000|2024-08-16 10:47:30|3843|3837|3842.2|3836.2|3843.2|3837.2|3842.2|3836.2|0
1723805330000|2024-08-16 10:48:50|3842|3836|3841.9|3835.9|3842.2|3836.2|3841.9|3835.9|0
1723805340000|2024-08-16 10:49:00|3842.2|3836.2|3842|3836|3842.2|3836.2|3842|3836|0
1723805350000|2024-08-16 10:49:10|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|0
1723805410000|2024-08-16 10:50:10|3842|3836|3842|3836|3842.2|3836.2|3842|3836|0
1723805420000|2024-08-16 10:50:20|3841.4|3835.4|3840.9|3834.9|3841.4|3835.4|3840.7|3834.7|1
1723805430000|2024-08-16 10:50:30|3840.6|3834.6|3840.2|3834.2|3840.6|3834.6|3840.2|3834.2|0
1723805460000|2024-08-16 10:51:00|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|0
1723805470000|2024-08-16 10:51:10|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.5|3834.5|0
1723805480000|2024-08-16 10:51:20|3840.5|3834.5|3840.5|3834.5|3840.7|3834.7|3840.5|3834.5|0
1723805490000|2024-08-16 10:51:30|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|0
1723805500000|2024-08-16 10:51:40|3840.5|3834.5|3840.2|3834.2|3840.5|3834.5|3840.2|3834.2|0
1723805510000|2024-08-16 10:51:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|19
1723805530000|2024-08-16 10:52:10|3840.4|3834.4|3840.6|3834.6|3841.2|3835.2|3840.4|3834.4|0
1723805540000|2024-08-16 10:52:20|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|0
1723805550000|2024-08-16 10:52:30|3839.7|3833.7|3839.2|3833.2|3839.7|3833.7|3838.9|3832.9|0
1723805560000|2024-08-16 10:52:40|3839.4|3833.4|3839.4|3833.4|3839.5|3833.5|3839.2|3833.2|0
1723805590000|2024-08-16 10:53:10|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1723805600000|2024-08-16 10:53:20|3839.4|3833.4|3838.5|3832.5|3839.4|3833.4|3838.5|3832.5|4
1723805610000|2024-08-16 10:53:30|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|0
1723805620000|2024-08-16 10:53:40|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|0
1723805630000|2024-08-16 10:53:50|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|0
1723805640000|2024-08-16 10:54:00|3837.8|3831.8|3837.5|3831.5|3837.8|3831.8|3837.2|3831.2|0
1723805680000|2024-08-16 10:54:40|3837.7|3831.7|3837.5|3831.5|3837.8|3831.8|3837.5|3831.5|0
1723805700000|2024-08-16 10:55:00|3837.8|3831.8|3837.7|3831.7|3837.8|3831.8|3837.7|3831.7|0
1723805710000|2024-08-16 10:55:10|3837.8|3831.8|3836.7|3830.7|3837.8|3831.8|3836.7|3830.7|1
1723805720000|2024-08-16 10:55:20|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.5|3830.5|0
1723805750000|2024-08-16 10:55:50|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|0
1723805780000|2024-08-16 10:56:20|3837|3831|3837|3831|3837|3831|3837|3831|2
1723805800000|2024-08-16 10:56:40|3836.4|3830.4|3836.5|3830.5|3836.7|3830.7|3836.4|3830.4|4
1723805810000|2024-08-16 10:56:50|3835.5|3829.5|3835.4|3829.4|3835.5|3829.5|3835.4|3829.4|0
1723805820000|2024-08-16 10:57:00|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|0
1723805830000|2024-08-16 10:57:10|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1723805840000|2024-08-16 10:57:20|3833.7|3827.7|3833.5|3827.5|3833.7|3827.7|3833.5|3827.5|0
1723805860000|2024-08-16 10:57:40|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1723805870000|2024-08-16 10:57:50|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.5|3829.5|0
1723805880000|2024-08-16 10:58:00|3835.5|3829.5|3836.2|3830.2|3836.5|3830.5|3835.5|3829.5|0
1723805890000|2024-08-16 10:58:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|0
1723805940000|2024-08-16 10:59:00|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|0
1723805950000|2024-08-16 10:59:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|0
1723805960000|2024-08-16 10:59:20|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|0
1723805970000|2024-08-16 10:59:30|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|0
1723805990000|2024-08-16 10:59:50|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|0
1723806000000|2024-08-16 11:00:00|3837.9|3831.9|3838.5|3832.5|3839.5|3833.5|3837.9|3831.9|2
1723806020000|2024-08-16 11:00:20|3838.2|3832.2|3838.5|3832.5|3838.5|3832.5|3838.2|3832.2|1
1723806080000|2024-08-16 11:01:20|3840|3834|3840.5|3834.5|3840.5|3834.5|3839.9|3833.9|0
1723806090000|2024-08-16 11:01:30|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|0
1723806100000|2024-08-16 11:01:40|3841.5|3835.5|3841.9|3835.9|3841.9|3835.9|3841.5|3835.5|0
1723806110000|2024-08-16 11:01:50|3841.4|3835.4|3841.2|3835.2|3841.4|3835.4|3841.2|3835.2|0
1723806120000|2024-08-16 11:02:00|3841.3|3835.3|3841.2|3835.2|3841.3|3835.3|3841.2|3835.2|0
1723806140000|2024-08-16 11:02:20|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.3|3834.3|0
1723806160000|2024-08-16 11:02:40|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|0
1723806170000|2024-08-16 11:02:50|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|0
1723806180000|2024-08-16 11:03:00|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1723806190000|2024-08-16 11:03:10|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|0
1723806220000|2024-08-16 11:03:40|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1723806230000|2024-08-16 11:03:50|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3839.8|3833.8|1
1723806260000|2024-08-16 11:04:20|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|0
1723806300000|2024-08-16 11:05:00|3841.5|3835.5|3840.3|3834.3|3841.5|3835.5|3840.3|3834.3|1
1723806310000|2024-08-16 11:05:10|3841.8|3835.8|3842.3|3836.3|3842.3|3836.3|3841.8|3835.8|1
1723806320000|2024-08-16 11:05:20|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|1
1723806330000|2024-08-16 11:05:30|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|0
1723806340000|2024-08-16 11:05:40|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|0
1723806360000|2024-08-16 11:06:00|3842.3|3836.3|3838.8|3832.8|3842.7|3836.7|3838.8|3832.8|11
1723806380000|2024-08-16 11:06:20|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|0
1723806390000|2024-08-16 11:06:30|3838.5|3832.5|3838.2|3832.2|3838.7|3832.7|3838.2|3832.2|1
1723806400000|2024-08-16 11:06:40|3834|3828|3833.2|3827.2|3834|3828|3832.7|3826.7|4
1723806410000|2024-08-16 11:06:50|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|2
1723806420000|2024-08-16 11:07:00|3832|3826|3832|3826|3832|3826|3832|3826|11
1723806430000|2024-08-16 11:07:10|||||||||3
1723806440000|2024-08-16 11:07:20|3831.7|3825.7|3832|3826|3832|3826|3831.7|3825.7|3
1723806450000|2024-08-16 11:07:30|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.5|3826.5|3
1723806460000|2024-08-16 11:07:40|3832.9|3826.9|3833.2|3827.2|3833.2|3827.2|3832.9|3826.9|0
1723806480000|2024-08-16 11:08:00|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|11
1723806490000|2024-08-16 11:08:10|3833.2|3827.2|3832.5|3826.5|3833.2|3827.2|3832.5|3826.5|0
1723806500000|2024-08-16 11:08:20|3832.2|3826.2|3832.2|3826.2|3832.5|3826.5|3832.2|3826.2|0
1723806550000|2024-08-16 11:09:10|3831.4|3825.4|3831.4|3825.4|3831.7|3825.7|3831.4|3825.4|0
1723806570000|2024-08-16 11:09:30|3831.7|3825.7|3831.4|3825.4|3831.7|3825.7|3831.4|3825.4|1
1723806600000|2024-08-16 11:10:00|||||||||36
1723806610000|2024-08-16 11:10:10|3831.7|3825.7|3831.7|3825.7|3831.9|3825.9|3831.7|3825.7|42
1723806650000|2024-08-16 11:10:50|3832.2|3826.2|3828.9|3822.9|3832.2|3826.2|3827.7|3821.7|37
1723806660000|2024-08-16 11:11:00|3829|3823|3829.5|3823.5|3829.5|3823.5|3828.9|3822.9|0
1723806680000|2024-08-16 11:11:20|3829.2|3823.2|3830.2|3824.2|3830.2|3824.2|3829.2|3823.2|0
1723806690000|2024-08-16 11:11:30|3830.5|3824.5|3833.5|3827.5|3833.5|3827.5|3830.5|3824.5|0
1723806700000|2024-08-16 11:11:40|3833.8|3827.8|3833.8|3827.8|3834|3828|3833.8|3827.8|0
1723806710000|2024-08-16 11:11:50|3834|3828|3834.5|3828.5|3834.5|3828.5|3833.8|3827.8|0
1723806720000|2024-08-16 11:12:00|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|0
1723806730000|2024-08-16 11:12:10|3834.5|3828.5|3830.2|3824.2|3834.8|3828.8|3829.7|3823.7|5
1723806740000|2024-08-16 11:12:20|3829.5|3823.5|3829.9|3823.9|3829.9|3823.9|3829.2|3823.2|0
1723806760000|2024-08-16 11:12:40|3830|3824|3830.2|3824.2|3830.4|3824.4|3829.9|3823.9|0
1723806780000|2024-08-16 11:13:00|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|0
1723806790000|2024-08-16 11:13:10|3830.4|3824.4|3830.2|3824.2|3830.4|3824.4|3830.2|3824.2|0
1723806800000|2024-08-16 11:13:20|3830.4|3824.4|3831.5|3825.5|3831.9|3825.9|3830.4|3824.4|1
1723806810000|2024-08-16 11:13:30|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|0
1723806830000|2024-08-16 11:13:50|3831.5|3825.5|3830.5|3824.5|3831.5|3825.5|3830.2|3824.2|1
1723806840000|2024-08-16 11:14:00|3830.4|3824.4|3831.5|3825.5|3831.5|3825.5|3829.5|3823.5|1
1723806850000|2024-08-16 11:14:10|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.5|3825.5|0
1723806860000|2024-08-16 11:14:20|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|0
1723806870000|2024-08-16 11:14:30|3832.5|3826.5|3832.2|3826.2|3832.5|3826.5|3832.2|3826.2|0
1723806900000|2024-08-16 11:15:00|3832.4|3826.4|3833.5|3827.5|3834.2|3828.2|3832.4|3826.4|9
1723806920000|2024-08-16 11:15:20|3833.2|3827.2|3832.8|3826.8|3833.2|3827.2|3832.8|3826.8|0
1723806940000|2024-08-16 11:15:40|3832.5|3826.5|3832.2|3826.2|3832.5|3826.5|3832.2|3826.2|4
1723806950000|2024-08-16 11:15:50|3832.3|3826.3|3832.2|3826.2|3832.3|3826.3|3831.8|3825.8|2
1723806960000|2024-08-16 11:16:00|3831.8|3825.8|3831.8|3825.8|3831.8|3825.8|3831.8|3825.8|2
1723806970000|2024-08-16 11:16:10|||||||||2
1723806980000|2024-08-16 11:16:20|||||||||2
1723806990000|2024-08-16 11:16:30|||||||||2
1723807000000|2024-08-16 11:16:40|3832.2|3826.2|3835.8|3829.8|3835.8|3829.8|3832.2|3826.2|3
1723807020000|2024-08-16 11:17:00|3835|3829|3835|3829|3835|3829|3835|3829|0
1723807030000|2024-08-16 11:17:10|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3
1723807040000|2024-08-16 11:17:20|3834.5|3828.5|3835.7|3829.7|3835.7|3829.7|3834.2|3828.2|0
1723807050000|2024-08-16 11:17:30|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|2
1723807060000|2024-08-16 11:17:40|3834.7|3828.7|3834|3828|3834.7|3828.7|3834|3828|3
1723807070000|2024-08-16 11:17:50|3833.8|3827.8|3834|3828|3834|3828|3833.8|3827.8|0
1723807080000|2024-08-16 11:18:00|3833.8|3827.8|3834.8|3828.8|3834.8|3828.8|3833.8|3827.8|4
1723807100000|2024-08-16 11:18:20|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|1
1723807110000|2024-08-16 11:18:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3
1723807120000|2024-08-16 11:18:40|3834.7|3828.7|3834.5|3828.5|3834.7|3828.7|3834.5|3828.5|1
1723807130000|2024-08-16 11:18:50|||||||||2
1723807140000|2024-08-16 11:19:00|||||||||2
1723807150000|2024-08-16 11:19:10|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|2
1723807160000|2024-08-16 11:19:20|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|1
1723807170000|2024-08-16 11:19:30|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|2
1723807180000|2024-08-16 11:19:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|1
1723807190000|2024-08-16 11:19:50|||||||||2
1723807200000|2024-08-16 11:20:00|3835.3|3829.3|3835.1|3829.1|3835.3|3829.3|3835.1|3829.1|1
1723807210000|2024-08-16 11:20:10|||||||||2
1723807220000|2024-08-16 11:20:20|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|2
1723807230000|2024-08-16 11:20:30|||||||||2
1723807240000|2024-08-16 11:20:40|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|2
1723807250000|2024-08-16 11:20:50|3833|3827|3833|3827|3833|3827|3833|3827|3
1723807260000|2024-08-16 11:21:00|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|2
1723807280000|2024-08-16 11:21:20|3834|3828|3834.5|3828.5|3834.5|3828.5|3834|3828|3
1723807290000|2024-08-16 11:21:30|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|2
1723807310000|2024-08-16 11:21:50|3833.9|3827.9|3834.1|3828.1|3834.1|3828.1|3833.9|3827.9|2
1723807320000|2024-08-16 11:22:00|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|2
1723807340000|2024-08-16 11:22:20|3833.4|3827.4|3833.3|3827.3|3833.4|3827.4|3833.3|3827.3|2
1723807350000|2024-08-16 11:22:30|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3
1723807360000|2024-08-16 11:22:40|||||||||3
1723807370000|2024-08-16 11:22:50|3833.1|3827.1|3833.1|3827.1|3833.3|3827.3|3833.1|3827.1|0
1723807380000|2024-08-16 11:23:00|3832.8|3826.8|3832.4|3826.4|3833.1|3827.1|3832.2|3826.2|8
1723807390000|2024-08-16 11:23:10|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|0
1723807400000|2024-08-16 11:23:20|3832.4|3826.4|3832.7|3826.7|3832.7|3826.7|3832.4|3826.4|3
1723807420000|2024-08-16 11:23:40|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|5
1723807440000|2024-08-16 11:24:00|3833.4|3827.4|3833.2|3827.2|3833.4|3827.4|3833.2|3827.2|5
1723807450000|2024-08-16 11:24:10|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|1
1723807460000|2024-08-16 11:24:20|||||||||2
1723807470000|2024-08-16 11:24:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1723807480000|2024-08-16 11:24:40|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.5|3825.5|7
1723807490000|2024-08-16 11:24:50|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3
1723807510000|2024-08-16 11:25:10|3832|3826|3832|3826|3832.2|3826.2|3831.7|3825.7|1
1723807520000|2024-08-16 11:25:20|3832.5|3826.5|3832.7|3826.7|3832.7|3826.7|3832.5|3826.5|4
1723807530000|2024-08-16 11:25:30|3833.4|3827.4|3833.5|3827.5|3833.5|3827.5|3833.4|3827.4|0
1723807540000|2024-08-16 11:25:40|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|2
1723807550000|2024-08-16 11:25:50|||||||||3
1723807570000|2024-08-16 11:26:10|||||||||3
1723807590000|2024-08-16 11:26:30|3832.5|3826.5|3832.7|3826.7|3832.7|3826.7|3832.5|3826.5|3
1723807610000|2024-08-16 11:26:50|3832.5|3826.5|3831.7|3825.7|3832.7|3826.7|3831.7|3825.7|5
1723807620000|2024-08-16 11:27:00|3831.9|3825.9|3831.7|3825.7|3831.9|3825.9|3831.7|3825.7|0
1723807630000|2024-08-16 11:27:10|3831.5|3825.5|3831.7|3825.7|3831.7|3825.7|3831.5|3825.5|4
1723807650000|2024-08-16 11:27:30|||||||||3
1723807670000|2024-08-16 11:27:50|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3
1723807680000|2024-08-16 11:28:00|||||||||13
1723807700000|2024-08-16 11:28:20|||||||||3
1723807720000|2024-08-16 11:28:40|||||||||3
1723807740000|2024-08-16 11:29:00|3831.2|3825.2|3828.4|3822.4|3831.2|3825.2|3828.4|3822.4|20
1723807750000|2024-08-16 11:29:10|3828.5|3822.5|3827.2|3821.2|3828.5|3822.5|3827.2|3821.2|5
1723807770000|2024-08-16 11:29:30|3827.5|3821.5|3828.2|3822.2|3828.2|3822.2|3827.5|3821.5|6
1723807780000|2024-08-16 11:29:40|3827|3821|3827|3821|3827|3821|3827|3821|3
1723807800000|2024-08-16 11:30:00|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3
1723807810000|2024-08-16 11:30:10|3828|3822|3828.8|3822.8|3828.8|3822.8|3828|3822|1
1723807820000|2024-08-16 11:30:20|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|2
1723807830000|2024-08-16 11:30:30|3827.5|3821.5|3826.3|3820.3|3827.5|3821.5|3826.1|3820.1|7
1723807840000|2024-08-16 11:30:40|3826.8|3820.8|3827.3|3821.3|3827.5|3821.5|3826.8|3820.8|1
1723807850000|2024-08-16 11:30:50|3827.8|3821.8|3827.6|3821.6|3827.8|3821.8|3827.6|3821.6|3
1723807870000|2024-08-16 11:31:10|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3
1723807880000|2024-08-16 11:31:20|||||||||3
1723807900000|2024-08-16 11:31:40|3828.1|3822.1|3828.3|3822.3|3828.3|3822.3|3828.1|3822.1|1
1723807910000|2024-08-16 11:31:50|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|4
1723807930000|2024-08-16 11:32:10|3827.6|3821.6|3827.3|3821.3|3827.8|3821.8|3827.3|3821.3|3
1723807940000|2024-08-16 11:32:20|3828.1|3822.1|3827.5|3821.5|3828.1|3822.1|3827.5|3821.5|5
1723807950000|2024-08-16 11:32:30|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1723807960000|2024-08-16 11:32:40|3827|3821|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|3
1723807970000|2024-08-16 11:32:50|3826.5|3820.5|3826|3820|3826.6|3820.6|3826|3820|4
1723807980000|2024-08-16 11:33:00|||||||||3
1723807990000|2024-08-16 11:33:10|3822|3816|3821.8|3815.8|3822.3|3816.3|3821.8|3815.8|1
1723808000000|2024-08-16 11:33:20|3822.1|3816.1|3822.4|3816.4|3822.4|3816.4|3822.1|3816.1|3
1723808020000|2024-08-16 11:33:40|3821.4|3815.4|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|5
1723808040000|2024-08-16 11:34:00|3822.6|3816.6|3822.6|3816.6|3823.1|3817.1|3822.3|3816.3|1
1723808050000|2024-08-16 11:34:10|3822.3|3816.3|3822.1|3816.1|3822.6|3816.6|3822.1|3816.1|3
1723808060000|2024-08-16 11:34:20|3821.9|3815.9|3821.6|3815.6|3821.9|3815.9|3821.6|3815.6|3
1723808070000|2024-08-16 11:34:30|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|6
1723808080000|2024-08-16 11:34:40|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|5
1723808090000|2024-08-16 11:34:50|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3820.9|3814.9|0
1723808100000|2024-08-16 11:35:00|3820.9|3814.9|3823.1|3817.1|3823.1|3817.1|3820.9|3814.9|2
1723808110000|2024-08-16 11:35:10|3822.9|3816.9|3823.7|3817.7|3823.7|3817.7|3822.9|3816.9|3
1723808120000|2024-08-16 11:35:20|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|3
1723808130000|2024-08-16 11:35:30|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.2|3817.2|0
1723808140000|2024-08-16 11:35:40|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.2|3816.2|4
1723808150000|2024-08-16 11:35:50|3822.7|3816.7|3822.7|3816.7|3822.9|3816.9|3822.7|3816.7|0
1723808160000|2024-08-16 11:36:00|3823.1|3817.1|3823.4|3817.4|3823.4|3817.4|3823.1|3817.1|4
1723808170000|2024-08-16 11:36:10|3824.4|3818.4|3824.7|3818.7|3824.7|3818.7|3824.4|3818.4|4
1723808180000|2024-08-16 11:36:20|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|6
1723808190000|2024-08-16 11:36:30|||||||||4
1723808200000|2024-08-16 11:36:40|||||||||3
1723808210000|2024-08-16 11:36:50|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|2
1723808220000|2024-08-16 11:37:00|3826.1|3820.1|3825.4|3819.4|3826.1|3820.1|3825.4|3819.4|2
1723808230000|2024-08-16 11:37:10|3825.6|3819.6|3827.1|3821.1|3827.1|3821.1|3825.6|3819.6|4
1723808240000|2024-08-16 11:37:20|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|0
1723808250000|2024-08-16 11:37:30|3826.2|3820.2|3827.2|3821.2|3827.2|3821.2|3826.2|3820.2|4
1723808270000|2024-08-16 11:37:50|3826.6|3820.6|3827.2|3821.2|3827.2|3821.2|3826.2|3820.2|5
1723808280000|2024-08-16 11:38:00|3826.2|3820.2|3826.4|3820.4|3826.4|3820.4|3826.2|3820.2|0
1723808290000|2024-08-16 11:38:10|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.9|3819.9|3
1723808300000|2024-08-16 11:38:20|3826.6|3820.6|3826.2|3820.2|3826.6|3820.6|3826.2|3820.2|1
1723808310000|2024-08-16 11:38:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3
1723808320000|2024-08-16 11:38:40|3826.2|3820.2|3825.6|3819.6|3826.2|3820.2|3825.6|3819.6|0
1723808330000|2024-08-16 11:38:50|3825.4|3819.4|3825.6|3819.6|3825.6|3819.6|3825.4|3819.4|4
1723808340000|2024-08-16 11:39:00|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3
1723808350000|2024-08-16 11:39:10|3825.1|3819.1|3825.3|3819.3|3825.3|3819.3|3825.1|3819.1|1
1723808360000|2024-08-16 11:39:20|3825.1|3819.1|3825.3|3819.3|3825.6|3819.6|3825.1|3819.1|3
1723808370000|2024-08-16 11:39:30|3825.8|3819.8|3825.6|3819.6|3825.8|3819.8|3825.6|3819.6|4
1723808380000|2024-08-16 11:39:40|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|0
1723808390000|2024-08-16 11:39:50|3825.3|3819.3|3825.3|3819.3|3825.6|3819.6|3825.1|3819.1|5
1723808400000|2024-08-16 11:40:00|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1723808410000|2024-08-16 11:40:10|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|3
1723808430000|2024-08-16 11:40:30|||||||||4
1723808440000|2024-08-16 11:40:40|||||||||1
1723808450000|2024-08-16 11:40:50|3823.2|3817.2|3823.6|3817.6|3823.6|3817.6|3823.2|3817.2|3
1723808460000|2024-08-16 11:41:00|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3
1723808480000|2024-08-16 11:41:20|3823.2|3817.2|3822.9|3816.9|3823.2|3817.2|3822.4|3816.4|3
1723808490000|2024-08-16 11:41:30|3823.1|3817.1|3823.6|3817.6|3823.9|3817.9|3823.1|3817.1|1
1723808500000|2024-08-16 11:41:40|3823.4|3817.4|3823.6|3817.6|3823.6|3817.6|3823.4|3817.4|1
1723808510000|2024-08-16 11:41:50|3823.4|3817.4|3822.9|3816.9|3823.4|3817.4|3822.9|3816.9|1
1723808520000|2024-08-16 11:42:00|3822.7|3816.7|3822.1|3816.1|3822.9|3816.9|3822.1|3816.1|3
1723808530000|2024-08-16 11:42:10|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|1
1723808540000|2024-08-16 11:42:20|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3
1723808550000|2024-08-16 11:42:30|3821.5|3815.5|3820.7|3814.7|3821.5|3815.5|3820.7|3814.7|0
1723808560000|2024-08-16 11:42:40|3819.6|3813.6|3819.1|3813.1|3819.6|3813.6|3819.1|3813.1|3
1723808570000|2024-08-16 11:42:50|3819.4|3813.4|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|6
1723808580000|2024-08-16 11:43:00|3819.9|3813.9|3819.9|3813.9|3820.4|3814.4|3819.6|3813.6|3
1723808600000|2024-08-16 11:43:20|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3819.4|3813.4|2
1723808610000|2024-08-16 11:43:30|3819.7|3813.7|3818.7|3812.7|3819.7|3813.7|3818.7|3812.7|1
1723808620000|2024-08-16 11:43:40|3818.2|3812.2|3816.9|3810.9|3818.2|3812.2|3816.4|3810.4|28
1723808630000|2024-08-16 11:43:50|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|1
1723808640000|2024-08-16 11:44:00|3817.1|3811.1|3817.2|3811.2|3817.5|3811.5|3817.1|3811.1|4
1723808650000|2024-08-16 11:44:10|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.2|3811.2|0
1723808660000|2024-08-16 11:44:20|3817.9|3811.9|3817.2|3811.2|3817.9|3811.9|3817.2|3811.2|3
1723808670000|2024-08-16 11:44:30|3817|3811|3817.4|3811.4|3817.4|3811.4|3816.1|3810.1|0
1723808680000|2024-08-16 11:44:40|3817.2|3811.2|3816.9|3810.9|3817.2|3811.2|3816.9|3810.9|4
1723808690000|2024-08-16 11:44:50|3817.2|3811.2|3817.2|3811.2|3818.1|3812.1|3817.2|3811.2|1
1723808700000|2024-08-16 11:45:00|||||||||3
1723808710000|2024-08-16 11:45:10|3816.9|3810.9|3817.7|3811.7|3817.7|3811.7|3816.9|3810.9|0
1723808720000|2024-08-16 11:45:20|3817.2|3811.2|3816.9|3810.9|3817.2|3811.2|3816.9|3810.9|3
1723808740000|2024-08-16 11:45:40|||||||||3
1723808750000|2024-08-16 11:45:50|3817.5|3811.5|3817.7|3811.7|3817.7|3811.7|3817.5|3811.5|0
1723808760000|2024-08-16 11:46:00|||||||||3
1723808770000|2024-08-16 11:46:10|3816.9|3810.9|3816.4|3810.4|3816.9|3810.9|3816.4|3810.4|0
1723808780000|2024-08-16 11:46:20|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3
1723808790000|2024-08-16 11:46:30|3816.4|3810.4|3816.7|3810.7|3816.7|3810.7|3816.4|3810.4|9
1723808800000|2024-08-16 11:46:40|||||||||3
1723808810000|2024-08-16 11:46:50|||||||||1
1723808820000|2024-08-16 11:47:00|3816.4|3810.4|3817.3|3811.3|3817.7|3811.7|3816|3810|4
1723808830000|2024-08-16 11:47:10|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|4
1723808840000|2024-08-16 11:47:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1723808850000|2024-08-16 11:47:30|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|1
1723808870000|2024-08-16 11:47:50|3817|3811|3817|3811|3817|3811|3817|3811|4
1723808880000|2024-08-16 11:48:00|3816.7|3810.7|3817.2|3811.2|3817.2|3811.2|3816.7|3810.7|1
1723808890000|2024-08-16 11:48:10|||||||||3
1723808910000|2024-08-16 11:48:30|||||||||3
1723808930000|2024-08-16 11:48:50|||||||||3
1723808940000|2024-08-16 11:49:00|3817|3811|3816.7|3810.7|3817|3811|3816.7|3810.7|0
1723808950000|2024-08-16 11:49:10|3817.3|3811.3|3819.2|3813.2|3819.2|3813.2|3817.3|3811.3|8
1723808960000|2024-08-16 11:49:20|3819.3|3813.3|3819.3|3813.3|3819.7|3813.7|3819.3|3813.3|5
1723808970000|2024-08-16 11:49:30|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|2
1723808980000|2024-08-16 11:49:40|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|7
1723808990000|2024-08-16 11:49:50|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818|3812|16
1723809010000|2024-08-16 11:50:10|3818.2|3812.2|3818|3812|3818.2|3812.2|3818|3812|3
1723809020000|2024-08-16 11:50:20|3817.5|3811.5|3817.2|3811.2|3817.5|3811.5|3817|3811|6
1723809030000|2024-08-16 11:50:30|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1723809040000|2024-08-16 11:50:40|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|3
1723809050000|2024-08-16 11:50:50|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1723809060000|2024-08-16 11:51:00|3817.7|3811.7|3816.5|3810.5|3818|3812|3816.5|3810.5|3
1723809070000|2024-08-16 11:51:10|||||||||1
1723809080000|2024-08-16 11:51:20|3816|3810|3816|3810|3816|3810|3816|3810|3
1723809090000|2024-08-16 11:51:30|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1723809100000|2024-08-16 11:51:40|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|2
1723809110000|2024-08-16 11:51:50|3816.3|3810.3|3816.5|3810.5|3816.5|3810.5|3816.3|3810.3|3
1723809120000|2024-08-16 11:52:00|3816.3|3810.3|3816|3810|3816.3|3810.3|3816|3810|0
1723809130000|2024-08-16 11:52:10|||||||||11
1723809140000|2024-08-16 11:52:20|||||||||1
1723809150000|2024-08-16 11:52:30|||||||||3
1723809160000|2024-08-16 11:52:40|3816.2|3810.2|3816.5|3810.5|3816.5|3810.5|3816.2|3810.2|1
1723809170000|2024-08-16 11:52:50|3816.2|3810.2|3816.2|3810.2|3816.2|3810.2|3816.2|3810.2|3
1723809180000|2024-08-16 11:53:00|3816|3810|3816.2|3810.2|3816.5|3810.5|3816|3810|0
1723809190000|2024-08-16 11:53:10|3816|3810|3817.2|3811.2|3818.3|3812.3|3816|3810|28
1723809200000|2024-08-16 11:53:20|3816.7|3810.7|3817|3811|3817|3811|3816.7|3810.7|0
1723809220000|2024-08-16 11:53:40|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3
1723809230000|2024-08-16 11:53:50|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|1
1723809240000|2024-08-16 11:54:00|3817.3|3811.3|3810.5|3804.5|3817.3|3811.3|3809.7|3803.7|10
1723809250000|2024-08-16 11:54:10|3810.7|3804.7|3810.2|3804.2|3811.2|3805.2|3810.2|3804.2|2
1723809260000|2024-08-16 11:54:20|3810|3804|3813.5|3807.5|3813.5|3807.5|3810|3804|6
1723809270000|2024-08-16 11:54:30|3813.4|3807.4|3813.5|3807.5|3813.5|3807.5|3813.4|3807.4|0
1723809280000|2024-08-16 11:54:40|3812.4|3806.4|3810.3|3804.3|3812.4|3806.4|3810.3|3804.3|95
1723809290000|2024-08-16 11:54:50|||||||||1
1723809300000|2024-08-16 11:55:00|3810.7|3804.7|3811.4|3805.4|3811.4|3805.4|3810.7|3804.7|4
1723809310000|2024-08-16 11:55:10|3811.7|3805.7|3813.4|3807.4|3813.7|3807.7|3810.7|3804.7|5
1723809320000|2024-08-16 11:55:20|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1723809330000|2024-08-16 11:55:30|||||||||1
1723809340000|2024-08-16 11:55:40|3813.9|3807.9|3811.7|3805.7|3813.9|3807.9|3810.7|3804.7|4
1723809350000|2024-08-16 11:55:50|3811.9|3805.9|3810.7|3804.7|3811.9|3805.9|3810.7|3804.7|5
1723809360000|2024-08-16 11:56:00|3810.2|3804.2|3811.2|3805.2|3811.7|3805.7|3810.2|3804.2|1
1723809370000|2024-08-16 11:56:10|3811.7|3805.7|3807.2|3801.2|3811.7|3805.7|3807.2|3801.2|4
1723809380000|2024-08-16 11:56:20|3807.5|3801.5|3803.6|3797.6|3807.5|3801.5|3803.1|3797.1|97
1723809390000|2024-08-16 11:56:30|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|2
1723809400000|2024-08-16 11:56:40|3805|3799|3805|3799|3805|3799|3805|3799|1
1723809410000|2024-08-16 11:56:50|3804.8|3798.8|3803.5|3797.5|3804.8|3798.8|3803.5|3797.5|4
1723809420000|2024-08-16 11:57:00|3802.1|3796.1|3804.6|3798.6|3804.6|3798.6|3802.1|3796.1|11
1723809430000|2024-08-16 11:57:10|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|4
1723809440000|2024-08-16 11:57:20|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.1|3799.1|7
1723809450000|2024-08-16 11:57:30|3808.5|3802.5|3809.7|3803.7|3809.7|3803.7|3808.5|3802.5|15
1723809460000|2024-08-16 11:57:40|3806.3|3800.3|3809.5|3803.5|3809.8|3803.8|3806.3|3800.3|77
1723809470000|2024-08-16 11:57:50|3809.2|3803.2|3808.2|3802.2|3809.2|3803.2|3808.2|3802.2|0
1723809480000|2024-08-16 11:58:00|3808|3802|3808.5|3802.5|3808.5|3802.5|3808|3802|1
1723809490000|2024-08-16 11:58:10|3808.2|3802.2|3808.1|3802.1|3808.2|3802.2|3807.6|3801.6|1
1723809500000|2024-08-16 11:58:20|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|6
1723809510000|2024-08-16 11:58:30|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3
1723809520000|2024-08-16 11:58:40|3809|3803|3809.8|3803.8|3809.8|3803.8|3808.8|3802.8|2
1723809530000|2024-08-16 11:58:50|3810.3|3804.3|3809.8|3803.8|3810.3|3804.3|3809.8|3803.8|0
1723809540000|2024-08-16 11:59:00|3808.8|3802.8|3808.3|3802.3|3808.8|3802.8|3807.8|3801.8|4
1723809550000|2024-08-16 11:59:10|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1723809560000|2024-08-16 11:59:20|3808.3|3802.3|3809|3803|3809|3803|3808.3|3802.3|1
1723809570000|2024-08-16 11:59:30|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.1|3802.1|3
1723809580000|2024-08-16 11:59:40|3808.1|3802.1|3807.6|3801.6|3808.1|3802.1|3807.6|3801.6|3
1723809590000|2024-08-16 11:59:50|3807.3|3801.3|3806.3|3800.3|3807.3|3801.3|3806.3|3800.3|0
1723809600000|2024-08-16 12:00:00|3806.6|3800.6|3805.5|3799.5|3806.6|3800.6|3805.5|3799.5|3
1723809610000|2024-08-16 12:00:10|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|1
1723809620000|2024-08-16 12:00:20|3806.5|3800.5|3807|3801|3807|3801|3806.5|3800.5|0
1723809630000|2024-08-16 12:00:30|3807.1|3801.1|3807.6|3801.6|3807.6|3801.6|3806.1|3800.1|4
1723809640000|2024-08-16 12:00:40|3807.8|3801.8|3808.3|3802.3|3808.3|3802.3|3807.8|3801.8|1
1723809650000|2024-08-16 12:00:50|3808.6|3802.6|3809.5|3803.5|3809.5|3803.5|3808.6|3802.6|1
1723809660000|2024-08-16 12:01:00|3809.1|3803.1|3809.1|3803.1|3809.5|3803.5|3809.1|3803.1|3
1723809670000|2024-08-16 12:01:10|3809|3803|3808.1|3802.1|3809|3803|3808.1|3802.1|1
1723809680000|2024-08-16 12:01:20|3808.5|3802.5|3809.3|3803.3|3809.3|3803.3|3808.5|3802.5|5
1723809690000|2024-08-16 12:01:30|3809.6|3803.6|3808.5|3802.5|3809.8|3803.8|3808.1|3802.1|0
1723809700000|2024-08-16 12:01:40|3808.6|3802.6|3809.8|3803.8|3809.8|3803.8|3808.6|3802.6|3
1723809710000|2024-08-16 12:01:50|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1723809720000|2024-08-16 12:02:00|3810.3|3804.3|3809.8|3803.8|3810.3|3804.3|3809.8|3803.8|1
1723809730000|2024-08-16 12:02:10|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3809.8|3803.8|2
1723809740000|2024-08-16 12:02:20|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3
1723809750000|2024-08-16 12:02:30|3810.1|3804.1|3810.1|3804.1|3811.1|3805.1|3810|3804|10
1723809770000|2024-08-16 12:02:50|3811|3805|3811.1|3805.1|3811.1|3805.1|3811|3805|4
1723809790000|2024-08-16 12:03:10|3812|3806|3811.1|3805.1|3812.1|3806.1|3811.1|3805.1|1
1723809800000|2024-08-16 12:03:20|3811.3|3805.3|3812.6|3806.6|3812.8|3806.8|3811.3|3805.3|4
1723809810000|2024-08-16 12:03:30|3812.8|3806.8|3811.5|3805.5|3812.8|3806.8|3811.5|3805.5|3
1723809820000|2024-08-16 12:03:40|3811.1|3805.1|3811.5|3805.5|3811.5|3805.5|3811.1|3805.1|0
1723809830000|2024-08-16 12:03:50|3811.6|3805.6|3810.8|3804.8|3811.6|3805.6|3810.8|3804.8|5
1723809840000|2024-08-16 12:04:00|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|0
1723809850000|2024-08-16 12:04:10|3811.8|3805.8|3812.1|3806.1|3812.1|3806.1|3811.8|3805.8|1
1723809860000|2024-08-16 12:04:20|3811.8|3805.8|3812.1|3806.1|3812.1|3806.1|3811.8|3805.8|3
1723809870000|2024-08-16 12:04:30|3811.6|3805.6|3812.6|3806.6|3812.6|3806.6|3811.6|3805.6|43
1723809880000|2024-08-16 12:04:40|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|2
1723809890000|2024-08-16 12:04:50|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|0
1723809900000|2024-08-16 12:05:00|3811.4|3805.4|3811.3|3805.3|3811.8|3805.8|3811.3|3805.3|4
1723809910000|2024-08-16 12:05:10|3811.1|3805.1|3811|3805|3811.3|3805.3|3811|3805|13
1723809920000|2024-08-16 12:05:20|3810.8|3804.8|3810.6|3804.6|3810.8|3804.8|3810.6|3804.6|4
1723809930000|2024-08-16 12:05:30|3810.8|3804.8|3812.3|3806.3|3812.3|3806.3|3810.8|3804.8|1
1723809940000|2024-08-16 12:05:40|3811.8|3805.8|3811.1|3805.1|3812.3|3806.3|3811.1|3805.1|3
1723809950000|2024-08-16 12:05:50|3811.3|3805.3|3812.6|3806.6|3812.6|3806.6|3811.3|3805.3|0
1723809960000|2024-08-16 12:06:00|3812.1|3806.1|3811.1|3805.1|3812.1|3806.1|3811.1|3805.1|3
1723809970000|2024-08-16 12:06:10|3810.9|3804.9|3809.4|3803.4|3810.9|3804.9|3809.1|3803.1|14
1723809980000|2024-08-16 12:06:20|3809.9|3803.9|3809.8|3803.8|3809.9|3803.9|3809.8|3803.8|0
1723809990000|2024-08-16 12:06:30|3809.9|3803.9|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|2
1723810000000|2024-08-16 12:06:40|3809.6|3803.6|3811.1|3805.1|3811.1|3805.1|3809.6|3803.6|2
1723810010000|2024-08-16 12:06:50|3811.3|3805.3|3812.1|3806.1|3812.1|3806.1|3811.3|3805.3|3
1723810020000|2024-08-16 12:07:00|3812.3|3806.3|3814.1|3808.1|3814.1|3808.1|3812.3|3806.3|3
1723810030000|2024-08-16 12:07:10|3813.8|3807.8|3812.1|3806.1|3813.8|3807.8|3812.1|3806.1|0
1723810040000|2024-08-16 12:07:20|3811.9|3805.9|3811|3805|3811.9|3805.9|3811|3805|3
1723810050000|2024-08-16 12:07:30|3811.1|3805.1|3811.5|3805.5|3811.5|3805.5|3811|3805|3
1723810060000|2024-08-16 12:07:40|||||||||2
1723810070000|2024-08-16 12:07:50|3812.1|3806.1|3812.3|3806.3|3812.3|3806.3|3812.1|3806.1|2
1723810080000|2024-08-16 12:08:00|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1723810090000|2024-08-16 12:08:10|||||||||12
1723810100000|2024-08-16 12:08:20|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|2
1723810110000|2024-08-16 12:08:30|||||||||2
1723810120000|2024-08-16 12:08:40|3812.5|3806.5|3812.3|3806.3|3812.5|3806.5|3812|3806|1
1723810130000|2024-08-16 12:08:50|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|2
1723810140000|2024-08-16 12:09:00|3812.3|3806.3|3814.5|3808.5|3814.8|3808.8|3812.3|3806.3|3
1723810150000|2024-08-16 12:09:10|3814|3808|3816.3|3810.3|3816.3|3810.3|3814|3808|7
1723810160000|2024-08-16 12:09:20|3816.1|3810.1|3816.3|3810.3|3816.3|3810.3|3816.1|3810.1|0
1723810170000|2024-08-16 12:09:30|3816.1|3810.1|3816.3|3810.3|3816.3|3810.3|3816.1|3810.1|1
1723810180000|2024-08-16 12:09:40|3816.1|3810.1|3815.1|3809.1|3816.1|3810.1|3815.1|3809.1|2
1723810190000|2024-08-16 12:09:50|3815.4|3809.4|3815.1|3809.1|3815.6|3809.6|3814.9|3808.9|2
1723810200000|2024-08-16 12:10:00|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|2
1723810220000|2024-08-16 12:10:20|3813.9|3807.9|3813.9|3807.9|3814.1|3808.1|3813.9|3807.9|2
1723810230000|2024-08-16 12:10:30|3813.8|3807.8|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|3
1723810240000|2024-08-16 12:10:40|3813.8|3807.8|3814.1|3808.1|3814.1|3808.1|3813.8|3807.8|2
1723810260000|2024-08-16 12:11:00|3813.8|3807.8|3812.8|3806.8|3813.8|3807.8|3812.8|3806.8|2
1723810270000|2024-08-16 12:11:10|3813.1|3807.1|3814.8|3808.8|3814.8|3808.8|3813.1|3807.1|2
1723810280000|2024-08-16 12:11:20|||||||||2
1723810290000|2024-08-16 12:11:30|3814.6|3808.6|3814.8|3808.8|3814.9|3808.9|3814.6|3808.6|6
1723810300000|2024-08-16 12:11:40|3814.9|3808.9|3814.8|3808.8|3814.9|3808.9|3814.8|3808.8|0
1723810320000|2024-08-16 12:12:00|3814.4|3808.4|3813.8|3807.8|3814.4|3808.4|3813.4|3807.4|2
1723810330000|2024-08-16 12:12:10|3814.1|3808.1|3812.3|3806.3|3814.1|3808.1|3811.8|3805.8|3
1723810350000|2024-08-16 12:12:30|3812.1|3806.1|3812.8|3806.8|3812.8|3806.8|3812.1|3806.1|3
1723810360000|2024-08-16 12:12:40|3812.6|3806.6|3812.3|3806.3|3812.6|3806.6|3812.1|3806.1|1
1723810370000|2024-08-16 12:12:50|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|2
1723810380000|2024-08-16 12:13:00|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|2
1723810390000|2024-08-16 12:13:10|3813.1|3807.1|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|3
1723810400000|2024-08-16 12:13:20|3813.1|3807.1|3812.8|3806.8|3813.1|3807.1|3812.4|3806.4|2
1723810410000|2024-08-16 12:13:30|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|2
1723810420000|2024-08-16 12:13:40|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|2
1723810430000|2024-08-16 12:13:50|3812.1|3806.1|3810.4|3804.4|3812.1|3806.1|3810.1|3804.1|20
1723810440000|2024-08-16 12:14:00|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.4|3804.4|0
1723810450000|2024-08-16 12:14:10|3810.9|3804.9|3812.1|3806.1|3812.1|3806.1|3810.9|3804.9|8
1723810460000|2024-08-16 12:14:20|3812.9|3806.9|3812.6|3806.6|3812.9|3806.9|3812.1|3806.1|4
1723810470000|2024-08-16 12:14:30|3812.4|3806.4|3812.1|3806.1|3812.4|3806.4|3811.9|3805.9|2
1723810480000|2024-08-16 12:14:40|3811.4|3805.4|3812.1|3806.1|3812.1|3806.1|3811.4|3805.4|1
1723810490000|2024-08-16 12:14:50|3811.9|3805.9|3808.3|3802.3|3811.9|3805.9|3808.3|3802.3|3
1723810500000|2024-08-16 12:15:00|3808.8|3802.8|3809.1|3803.1|3809.1|3803.1|3808.8|3802.8|3
1723810520000|2024-08-16 12:15:20|||||||||4
1723810530000|2024-08-16 12:15:30|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1723810540000|2024-08-16 12:15:40|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.3|3803.3|6
1723810550000|2024-08-16 12:15:50|3809.3|3803.3|3808.8|3802.8|3809.3|3803.3|3808.8|3802.8|0
1723810560000|2024-08-16 12:16:00|3808.6|3802.6|3808.8|3802.8|3808.8|3802.8|3808.6|3802.6|0
1723810580000|2024-08-16 12:16:20|3808.9|3802.9|3809.4|3803.4|3809.4|3803.4|3808.9|3802.9|0
1723810590000|2024-08-16 12:16:30|3809.8|3803.8|3809.9|3803.9|3810.4|3804.4|3809.8|3803.8|0
1723810620000|2024-08-16 12:17:00|3810.3|3804.3|3810.8|3804.8|3810.8|3804.8|3810.3|3804.3|0
1723810630000|2024-08-16 12:17:10|3810.3|3804.3|3810.6|3804.6|3810.6|3804.6|3810.3|3804.3|0
1723810640000|2024-08-16 12:17:20|3811.6|3805.6|3810.6|3804.6|3811.6|3805.6|3809.4|3803.4|2
1723810650000|2024-08-16 12:17:30|3810.8|3804.8|3811.6|3805.6|3811.6|3805.6|3810.8|3804.8|0
1723810660000|2024-08-16 12:17:40|3811.8|3805.8|3812.1|3806.1|3812.1|3806.1|3811.8|3805.8|0
1723810670000|2024-08-16 12:17:50|3811.8|3805.8|3813.6|3807.6|3813.6|3807.6|3811.6|3805.6|0
1723810680000|2024-08-16 12:18:00|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1723810700000|2024-08-16 12:18:20|3813.6|3807.6|3814.1|3808.1|3814.4|3808.4|3813.6|3807.6|0
1723810710000|2024-08-16 12:18:30|3813.8|3807.8|3814.3|3808.3|3814.6|3808.6|3813.8|3807.8|0
1723810730000|2024-08-16 12:18:50|3814.1|3808.1|3813.8|3807.8|3814.1|3808.1|3813.8|3807.8|0
1723810740000|2024-08-16 12:19:00|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1723810750000|2024-08-16 12:19:10|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.3|3808.3|0
1723810760000|2024-08-16 12:19:20|3814.3|3808.3|3812.9|3806.9|3814.3|3808.3|3811.6|3805.6|3
1723810770000|2024-08-16 12:19:30|3813.1|3807.1|3812.8|3806.8|3813.1|3807.1|3812.8|3806.8|1
1723810780000|2024-08-16 12:19:40|3813.1|3807.1|3814.9|3808.9|3814.9|3808.9|3813.1|3807.1|3
1723810790000|2024-08-16 12:19:50|3815.6|3809.6|3815.9|3809.9|3815.9|3809.9|3815.6|3809.6|2
1723810800000|2024-08-16 12:20:00|3816.1|3810.1|3816.1|3810.1|3816.8|3810.8|3815.9|3809.9|1
1723810810000|2024-08-16 12:20:10|3816.4|3810.4|3816.4|3810.4|3816.8|3810.8|3816.4|3810.4|0
1723810820000|2024-08-16 12:20:20|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|0
1723810830000|2024-08-16 12:20:30|3816.1|3810.1|3815.9|3809.9|3816.1|3810.1|3815.9|3809.9|0
1723810840000|2024-08-16 12:20:40|3816.1|3810.1|3815.9|3809.9|3816.1|3810.1|3815.9|3809.9|0
1723810850000|2024-08-16 12:20:50|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1723810860000|2024-08-16 12:21:00|3815.9|3809.9|3815.9|3809.9|3816.1|3810.1|3815.9|3809.9|0
1723810870000|2024-08-16 12:21:10|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1723810880000|2024-08-16 12:21:20|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3
1723810910000|2024-08-16 12:21:50|||||||||1
1723810970000|2024-08-16 12:22:50|3815.4|3809.4|3815.3|3809.3|3815.4|3809.4|3815.3|3809.3|0
1723810990000|2024-08-16 12:23:10|||||||||1
1723811030000|2024-08-16 12:23:50|||||||||1
1723811090000|2024-08-16 12:24:50|3818.4|3812.4|3819.3|3813.3|3819.3|3813.3|3818.4|3812.4|5
1723811100000|2024-08-16 12:25:00|3819.1|3813.1|3820.8|3814.8|3820.8|3814.8|3819.1|3813.1|2
1723811110000|2024-08-16 12:25:10|3820.6|3814.6|3820.4|3814.4|3820.8|3814.8|3820.4|3814.4|0
1723811120000|2024-08-16 12:25:20|3819.1|3813.1|3820.1|3814.1|3820.3|3814.3|3818.9|3812.9|1
1723811130000|2024-08-16 12:25:30|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.1|3814.1|1
1723811140000|2024-08-16 12:25:40|3820.1|3814.1|3820.3|3814.3|3820.3|3814.3|3820.1|3814.1|0
1723811160000|2024-08-16 12:26:00|3820.1|3814.1|3820.1|3814.1|3820.3|3814.3|3820.1|3814.1|0
1723811170000|2024-08-16 12:26:10|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|0
1723811180000|2024-08-16 12:26:20|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|0
1723811190000|2024-08-16 12:26:30|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3817.9|3811.9|0
1723811200000|2024-08-16 12:26:40|3819.3|3813.3|3819.8|3813.8|3819.8|3813.8|3819.3|3813.3|4
1723811210000|2024-08-16 12:26:50|3819.6|3813.6|3819.3|3813.3|3819.6|3813.6|3819.3|3813.3|0
1723811250000|2024-08-16 12:27:30|3820.3|3814.3|3820.3|3814.3|3820.4|3814.4|3819.9|3813.9|2
1723811260000|2024-08-16 12:27:40|3819.9|3813.9|3820.1|3814.1|3820.4|3814.4|3819.9|3813.9|0
1723811270000|2024-08-16 12:27:50|3820.4|3814.4|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|0
1723811280000|2024-08-16 12:28:00|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|0
1723811290000|2024-08-16 12:28:10|3821.1|3815.1|3820.8|3814.8|3821.1|3815.1|3820.6|3814.6|1
1723811300000|2024-08-16 12:28:20|3821.1|3815.1|3822.1|3816.1|3822.3|3816.3|3821.1|3815.1|3
1723811310000|2024-08-16 12:28:30|3822.3|3816.3|3821.1|3815.1|3822.3|3816.3|3820.8|3814.8|1
1723811320000|2024-08-16 12:28:40|3820.8|3814.8|3821.3|3815.3|3821.8|3815.8|3820.8|3814.8|0
1723811340000|2024-08-16 12:29:00|3821.1|3815.1|3820.8|3814.8|3821.1|3815.1|3820.8|3814.8|0
1723811350000|2024-08-16 12:29:10|3820.1|3814.1|3819.8|3813.8|3820.3|3814.3|3819.8|3813.8|0
1723811370000|2024-08-16 12:29:30|3820.3|3814.3|3821.1|3815.1|3821.1|3815.1|3819.8|3813.8|1
1723811380000|2024-08-16 12:29:40|3820.8|3814.8|3820.3|3814.3|3820.8|3814.8|3820.3|3814.3|6
1723811390000|2024-08-16 12:29:50|3820.4|3814.4|3820.4|3814.4|3820.8|3814.8|3820.4|3814.4|0
1723811410000|2024-08-16 12:30:10|3820.1|3814.1|3819.9|3813.9|3820.1|3814.1|3819.9|3813.9|0
1723811420000|2024-08-16 12:30:20|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3819.9|3813.9|0
1723811430000|2024-08-16 12:30:30|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.6|3813.6|1
1723811440000|2024-08-16 12:30:40|3820.1|3814.1|3820.4|3814.4|3820.4|3814.4|3820.1|3814.1|0
1723811450000|2024-08-16 12:30:50|3820.6|3814.6|3821.4|3815.4|3821.4|3815.4|3820.6|3814.6|0
1723811460000|2024-08-16 12:31:00|3821.8|3815.8|3824.1|3818.1|3824.1|3818.1|3821.8|3815.8|1
1723811470000|2024-08-16 12:31:10|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|0
1723811480000|2024-08-16 12:31:20|3824.1|3818.1|3825.2|3819.2|3825.4|3819.4|3824.1|3818.1|0
1723811490000|2024-08-16 12:31:30|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|1
1723811500000|2024-08-16 12:31:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.4|3819.4|0
1723811510000|2024-08-16 12:31:50|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|0
1723811520000|2024-08-16 12:32:00|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.6|3818.6|0
1723811530000|2024-08-16 12:32:10|3824.4|3818.4|3824.6|3818.6|3824.6|3818.6|3824.4|3818.4|0
1723811540000|2024-08-16 12:32:20|3824.4|3818.4|3824.4|3818.4|3824.6|3818.6|3824.4|3818.4|0
1723811550000|2024-08-16 12:32:30|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|0
1723811560000|2024-08-16 12:32:40|3823.8|3817.8|3824.1|3818.1|3824.1|3818.1|3823.6|3817.6|0
1723811570000|2024-08-16 12:32:50|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3824.9|3818.9|6
1723811580000|2024-08-16 12:33:00|3825.4|3819.4|3826.3|3820.3|3826.3|3820.3|3825.4|3819.4|0
1723811590000|2024-08-16 12:33:10|3826.1|3820.1|3826.8|3820.8|3827.3|3821.3|3826.1|3820.1|1
1723811600000|2024-08-16 12:33:20|3828.1|3822.1|3826.8|3820.8|3828.1|3822.1|3826.8|3820.8|5
1723811610000|2024-08-16 12:33:30|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.6|3819.6|0
1723811620000|2024-08-16 12:33:40|3825.6|3819.6|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|1
1723811630000|2024-08-16 12:33:50|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.4|3818.4|0
1723811650000|2024-08-16 12:34:10|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.1|3819.1|7
1723811660000|2024-08-16 12:34:20|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|0
1723811670000|2024-08-16 12:34:30|3824.6|3818.6|3824.3|3818.3|3824.6|3818.6|3824.1|3818.1|0
1723811680000|2024-08-16 12:34:40|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|6
1723811690000|2024-08-16 12:34:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1723811700000|2024-08-16 12:35:00|3824.3|3818.3|3824.8|3818.8|3824.8|3818.8|3824.3|3818.3|0
1723811710000|2024-08-16 12:35:10|3824.6|3818.6|3824.3|3818.3|3824.6|3818.6|3824.1|3818.1|1
1723811770000|2024-08-16 12:36:10|||||||||3
1723811780000|2024-08-16 12:36:20|3823.1|3817.1|3824.3|3818.3|3824.3|3818.3|3823.1|3817.1|5
1723811800000|2024-08-16 12:36:40|3823.4|3817.4|3823.3|3817.3|3823.8|3817.8|3823.1|3817.1|3
1723811810000|2024-08-16 12:36:50|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|1
1723811830000|2024-08-16 12:37:10|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|4
1723811840000|2024-08-16 12:37:20|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|0
1723811850000|2024-08-16 12:37:30|3824.5|3818.5|3824.3|3818.3|3824.5|3818.5|3824.3|3818.3|2
1723811860000|2024-08-16 12:37:40|||||||||1
1723811870000|2024-08-16 12:37:50|3824.5|3818.5|3825.3|3819.3|3825.3|3819.3|3824.5|3818.5|0
1723811880000|2024-08-16 12:38:00|||||||||2
1723811900000|2024-08-16 12:38:20|3825.1|3819.1|3824.3|3818.3|3825.1|3819.1|3824.3|3818.3|3
1723811910000|2024-08-16 12:38:30|3824.5|3818.5|3824.6|3818.6|3824.8|3818.8|3824.5|3818.5|0
1723811920000|2024-08-16 12:38:40|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|2
1723811930000|2024-08-16 12:38:50|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1723811940000|2024-08-16 12:39:00|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1723811950000|2024-08-16 12:39:10|||||||||2
1723811960000|2024-08-16 12:39:20|3825.4|3819.4|3824.8|3818.8|3825.4|3819.4|3824.8|3818.8|0
1723811970000|2024-08-16 12:39:30|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.3|3818.3|0
1723811980000|2024-08-16 12:39:40|3824.3|3818.3|3823.6|3817.6|3824.4|3818.4|3823.6|3817.6|3
1723812000000|2024-08-16 12:40:00|3825.1|3819.1|3824.5|3818.5|3825.1|3819.1|3824.5|3818.5|2
1723812010000|2024-08-16 12:40:10|3824.8|3818.8|3825|3819|3825|3819|3824.8|3818.8|0
1723812020000|2024-08-16 12:40:20|3824.8|3818.8|3824.8|3818.8|3825|3819|3824.6|3818.6|1
1723812030000|2024-08-16 12:40:30|3825|3819|3824.8|3818.8|3825|3819|3824.8|3818.8|1
1723812040000|2024-08-16 12:40:40|3825|3819|3824.8|3818.8|3825|3819|3824.8|3818.8|0
1723812050000|2024-08-16 12:40:50|3825|3819|3825|3819|3825|3819|3825|3819|0
1723812060000|2024-08-16 12:41:00|3825.6|3819.6|3826|3820|3826|3820|3825.6|3819.6|1
1723812070000|2024-08-16 12:41:10|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1723812090000|2024-08-16 12:41:30|3826|3820|3825.6|3819.6|3826|3820|3825.6|3819.6|0
1723812110000|2024-08-16 12:41:50|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1723812120000|2024-08-16 12:42:00|3825.5|3819.5|3825.3|3819.3|3825.5|3819.5|3825.1|3819.1|0
1723812130000|2024-08-16 12:42:10|3825.5|3819.5|3824.8|3818.8|3825.5|3819.5|3824.8|3818.8|0
1723812140000|2024-08-16 12:42:20|3825|3819|3825|3819|3825|3819|3825|3819|0
1723812150000|2024-08-16 12:42:30|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1723812160000|2024-08-16 12:42:40|3825|3819|3825.1|3819.1|3826.1|3820.1|3825|3819|0
1723812170000|2024-08-16 12:42:50|3825.3|3819.3|3825.1|3819.1|3825.3|3819.3|3825.1|3819.1|0
1723812180000|2024-08-16 12:43:00|3824.8|3818.8|3824.5|3818.5|3824.8|3818.8|3824.3|3818.3|0
1723812190000|2024-08-16 12:43:10|3824.3|3818.3|3824.5|3818.5|3824.5|3818.5|3824.3|3818.3|0
1723812200000|2024-08-16 12:43:20|3826.2|3820.2|3826.2|3820.2|3827.2|3821.2|3826.2|3820.2|62
1723812210000|2024-08-16 12:43:30|||||||||3
1723812220000|2024-08-16 12:43:40|||||||||3
1723812230000|2024-08-16 12:43:50|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3
1723812240000|2024-08-16 12:44:00|3824.8|3818.8|3824.7|3818.7|3825|3819|3824.3|3818.3|10
1723812250000|2024-08-16 12:44:10|3824.5|3818.5|3823.2|3817.2|3824.8|3818.8|3823|3817|16
1723812260000|2024-08-16 12:44:20|3822.8|3816.8|3821.7|3815.7|3822.8|3816.8|3821.7|3815.7|1
1723812270000|2024-08-16 12:44:30|3820.8|3814.8|3820.5|3814.5|3820.8|3814.8|3820.3|3814.3|1
1723812280000|2024-08-16 12:44:40|3820.2|3814.2|3820.7|3814.7|3820.7|3814.7|3820.2|3814.2|0
1723812290000|2024-08-16 12:44:50|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|1
1723815000000|2024-08-16 13:30:00|3820.4|3814.4|3826|3820|3826.5|3820.5|3819.5|3813.5|71
1723815010000|2024-08-16 13:30:10|3825.9|3819.9|3827.3|3821.3|3831.4|3825.4|3823.9|3817.9|28
1723815020000|2024-08-16 13:30:20|3830.3|3824.3|3833.5|3827.5|3833.5|3827.5|3830.2|3824.2|7
1723815030000|2024-08-16 13:30:30|3833.8|3827.8|3834|3828|3836.3|3830.3|3832.7|3826.7|16
1723815040000|2024-08-16 13:30:40|3833.3|3827.3|3833.7|3827.7|3834|3828|3832.2|3826.2|6
1723815050000|2024-08-16 13:30:50|3833.8|3827.8|3838.3|3832.3|3839.3|3833.3|3833.8|3827.8|15
1723815060000|2024-08-16 13:31:00|3837.7|3831.7|3839|3833|3839.3|3833.3|3836.7|3830.7|1
1723815070000|2024-08-16 13:31:10|3839.8|3833.8|3846.7|3840.7|3848.7|3842.7|3839.8|3833.8|38
1723815080000|2024-08-16 13:31:20|3848.2|3842.2|3841.8|3835.8|3848.2|3842.2|3841.5|3835.5|5
1723815090000|2024-08-16 13:31:30|3842|3836|3845.7|3839.7|3845.7|3839.7|3841.8|3835.8|0
1723815100000|2024-08-16 13:31:40|3844.8|3838.8|3846.7|3840.7|3847|3841|3844.8|3838.8|4
1723815110000|2024-08-16 13:31:50|3846.3|3840.3|3841.7|3835.7|3847|3841|3841.3|3835.3|7
1723815120000|2024-08-16 13:32:00|3842.3|3836.3|3840|3834|3843.8|3837.8|3839.7|3833.7|5
1723815130000|2024-08-16 13:32:10|3840.3|3834.3|3837|3831|3840.3|3834.3|3836|3830|2
1723815140000|2024-08-16 13:32:20|3837.5|3831.5|3835.4|3829.4|3837.5|3831.5|3833|3827|13
1723815150000|2024-08-16 13:32:30|3835.7|3829.7|3835|3829|3836.2|3830.2|3835|3829|2
1723815160000|2024-08-16 13:32:40|3834.7|3828.7|3833|3827|3835|3829|3833|3827|0
1723815170000|2024-08-16 13:32:50|3833.3|3827.3|3835.2|3829.2|3835.2|3829.2|3833|3827|4
1723815180000|2024-08-16 13:33:00|3834.9|3828.9|3837.7|3831.7|3837.7|3831.7|3834.2|3828.2|4
1723815190000|2024-08-16 13:33:10|3837|3831|3833.7|3827.7|3837|3831|3833.5|3827.5|5
1723815200000|2024-08-16 13:33:20|3833.5|3827.5|3832.5|3826.5|3833.7|3827.7|3832.5|3826.5|4
1723815210000|2024-08-16 13:33:30|3833|3827|3835.7|3829.7|3835.7|3829.7|3832|3826|5
1723815220000|2024-08-16 13:33:40|3834.5|3828.5|3834.2|3828.2|3834.7|3828.7|3833.7|3827.7|0
1723815230000|2024-08-16 13:33:50|3833.7|3827.7|3833.2|3827.2|3833.7|3827.7|3833.2|3827.2|2
1723815240000|2024-08-16 13:34:00|3832.7|3826.7|3832.1|3826.1|3832.7|3826.7|3830.1|3824.1|8
1723815250000|2024-08-16 13:34:10|3830.2|3824.2|3828.9|3822.9|3830.2|3824.2|3828.6|3822.6|42
1723815260000|2024-08-16 13:34:20|3827.4|3821.4|3829.2|3823.2|3829.2|3823.2|3827.4|3821.4|11
1723815270000|2024-08-16 13:34:30|3829.1|3823.1|3827.7|3821.7|3829.1|3823.1|3827|3821|39
1723815280000|2024-08-16 13:34:40|3827.4|3821.4|3827.1|3821.1|3828.2|3822.2|3826.2|3820.2|10
1723815290000|2024-08-16 13:34:50|3826.9|3820.9|3824.9|3818.9|3827.1|3821.1|3824.6|3818.6|2
1723815300000|2024-08-16 13:35:00|3825.1|3819.1|3828.7|3822.7|3828.7|3822.7|3825.1|3819.1|3
1723815310000|2024-08-16 13:35:10|3829.5|3823.5|3829.4|3823.4|3829.5|3823.5|3825.7|3819.7|16
1723815320000|2024-08-16 13:35:20|3829.7|3823.7|3827.7|3821.7|3829.7|3823.7|3827.7|3821.7|0
1723815330000|2024-08-16 13:35:30|3827.6|3821.6|3830|3824|3832.1|3826.1|3827.6|3821.6|5
1723815340000|2024-08-16 13:35:40|3830.7|3824.7|3832.1|3826.1|3832.2|3826.2|3830.1|3824.1|28
1723815350000|2024-08-16 13:35:50|3832.4|3826.4|3829.6|3823.6|3833.2|3827.2|3829.6|3823.6|14
1723815360000|2024-08-16 13:36:00|3829.4|3823.4|3830.6|3824.6|3830.6|3824.6|3828.6|3822.6|1
1723815370000|2024-08-16 13:36:10|3830.1|3824.1|3830.1|3824.1|3831.7|3825.7|3830.1|3824.1|11
1723815380000|2024-08-16 13:36:20|3829.6|3823.6|3829.6|3823.6|3830.1|3824.1|3828.4|3822.4|16
1723815390000|2024-08-16 13:36:30|3829.4|3823.4|3829.6|3823.6|3830.7|3824.7|3828.7|3822.7|29
1723815400000|2024-08-16 13:36:40|3829.1|3823.1|3829.1|3823.1|3829.4|3823.4|3828.2|3822.2|13
1723815410000|2024-08-16 13:36:50|3828.7|3822.7|3830.9|3824.9|3830.9|3824.9|3828.7|3822.7|7
1723815420000|2024-08-16 13:37:00|3831.2|3825.2|3830.4|3824.4|3831.4|3825.4|3830.4|3824.4|10
1723815430000|2024-08-16 13:37:10|3829|3823|3829.4|3823.4|3829.5|3823.5|3828.2|3822.2|20
1723815440000|2024-08-16 13:37:20|3828.2|3822.2|3833.2|3827.2|3833.2|3827.2|3827.7|3821.7|48
1723815450000|2024-08-16 13:37:30|3833.9|3827.9|3831|3825|3833.9|3827.9|3830.2|3824.2|33
1723815460000|2024-08-16 13:37:40|3832.3|3826.3|3833|3827|3833|3827|3832.2|3826.2|2
1723815470000|2024-08-16 13:37:50|3832.3|3826.3|3831|3825|3832.3|3826.3|3831|3825|2
1723815480000|2024-08-16 13:38:00|3830.2|3824.2|3831.4|3825.4|3831.9|3825.9|3829.5|3823.5|36
1723815490000|2024-08-16 13:38:10|3831.7|3825.7|3830.4|3824.4|3831.7|3825.7|3829.9|3823.9|3
1723815500000|2024-08-16 13:38:20|3830.7|3824.7|3831.7|3825.7|3831.7|3825.7|3830.7|3824.7|1
1723815510000|2024-08-16 13:38:30|3831.9|3825.9|3831.2|3825.2|3831.9|3825.9|3831.2|3825.2|0
1723815520000|2024-08-16 13:38:40|3831|3825|3831|3825|3831.2|3825.2|3831|3825|0
1723815530000|2024-08-16 13:38:50|3830.3|3824.3|3829.8|3823.8|3830.3|3824.3|3829.2|3823.2|11
1723815540000|2024-08-16 13:39:00|3830.2|3824.2|3829.2|3823.2|3831.2|3825.2|3828.7|3822.7|5
1723815550000|2024-08-16 13:39:10|3829.5|3823.5|3829.3|3823.3|3829.5|3823.5|3829.3|3823.3|0
1723815560000|2024-08-16 13:39:20|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.3|3823.3|2
1723815570000|2024-08-16 13:39:30|3829.3|3823.3|3829.8|3823.8|3829.8|3823.8|3829.3|3823.3|3
1723815580000|2024-08-16 13:39:40|3830.2|3824.2|3831.3|3825.3|3831.5|3825.5|3830.2|3824.2|7
1723815590000|2024-08-16 13:39:50|3831.5|3825.5|3831.7|3825.7|3832.2|3826.2|3830.2|3824.2|4
1723815610000|2024-08-16 13:40:10|3830.9|3824.9|3828.9|3822.9|3830.9|3824.9|3828.7|3822.7|7
1723815620000|2024-08-16 13:40:20|3828.7|3822.7|3826.4|3820.4|3828.7|3822.7|3826.4|3820.4|22
1723815630000|2024-08-16 13:40:30|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.2|3820.2|1
1723815640000|2024-08-16 13:40:40|3827|3821|3827.5|3821.5|3828.3|3822.3|3826.9|3820.9|8
1723815650000|2024-08-16 13:40:50|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3826.5|3820.5|6
1723815660000|2024-08-16 13:41:00|3827.9|3821.9|3825|3819|3827.9|3821.9|3824.7|3818.7|7
1723815670000|2024-08-16 13:41:10|3824.7|3818.7|3825.7|3819.7|3825.7|3819.7|3824|3818|2
1723815680000|2024-08-16 13:41:20|3825|3819|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|4
1723815690000|2024-08-16 13:41:30|3821.7|3815.7|3820.9|3814.9|3821.9|3815.9|3820.9|3814.9|7
1723815700000|2024-08-16 13:41:40|3820|3814|3818.5|3812.5|3820|3814|3818.3|3812.3|28
1723815710000|2024-08-16 13:41:50|3818.7|3812.7|3815.7|3809.7|3819.7|3813.7|3815.7|3809.7|7
1723815720000|2024-08-16 13:42:00|3815.5|3809.5|3818.2|3812.2|3818.2|3812.2|3815.5|3809.5|0
1723815730000|2024-08-16 13:42:10|3818|3812|3816.2|3810.2|3818.2|3812.2|3816.2|3810.2|1
1723815740000|2024-08-16 13:42:20|3816|3810|3817|3811|3817.3|3811.3|3816|3810|7
1723815750000|2024-08-16 13:42:30|3817.2|3811.2|3816.6|3810.6|3818.2|3812.2|3816.3|3810.3|69
1723815760000|2024-08-16 13:42:40|3816.3|3810.3|3818|3812|3818|3812|3816.3|3810.3|3
1723815770000|2024-08-16 13:42:50|3817.6|3811.6|3818.8|3812.8|3818.8|3812.8|3817.6|3811.6|2
1723815780000|2024-08-16 13:43:00|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3818.6|3812.6|13
1723815790000|2024-08-16 13:43:10|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|21
1723815800000|2024-08-16 13:43:20|3821.3|3815.3|3822.5|3816.5|3822.6|3816.6|3821.3|3815.3|8
1723815810000|2024-08-16 13:43:30|3821.8|3815.8|3821.6|3815.6|3822.5|3816.5|3820.8|3814.8|4
1723815820000|2024-08-16 13:43:40|3821.1|3815.1|3825.8|3819.8|3825.8|3819.8|3821.1|3815.1|12
1723815830000|2024-08-16 13:43:50|3826.2|3820.2|3828|3822|3828.3|3822.3|3826|3820|3
1723815840000|2024-08-16 13:44:00|3827.2|3821.2|3824|3818|3827.2|3821.2|3823.8|3817.8|6
1723815850000|2024-08-16 13:44:10|3823.8|3817.8|3819.8|3813.8|3824|3818|3819.8|3813.8|1
1723815860000|2024-08-16 13:44:20|3819.6|3813.6|3824.5|3818.5|3824.5|3818.5|3819.5|3813.5|6
1723815870000|2024-08-16 13:44:30|3824|3818|3822|3816|3824|3818|3822|3816|3
1723815880000|2024-08-16 13:44:40|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3820.3|3814.3|10
1723815890000|2024-08-16 13:44:50|3820.6|3814.6|3821.3|3815.3|3821.8|3815.8|3820.6|3814.6|1
1723815900000|2024-08-16 13:45:00|3820.8|3814.8|3824.6|3818.6|3824.8|3818.8|3820.8|3814.8|2
1723815910000|2024-08-16 13:45:10|3824.8|3818.8|3827.5|3821.5|3827.5|3821.5|3824.6|3818.6|1
1723815920000|2024-08-16 13:45:20|3825.6|3819.6|3826.8|3820.8|3827.1|3821.1|3825.6|3819.6|2
1723815930000|2024-08-16 13:45:30|3828|3822|3824.3|3818.3|3828|3822|3824|3818|58
1723815940000|2024-08-16 13:45:40|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|0
1723815950000|2024-08-16 13:45:50|3826.3|3820.3|3826|3820|3826.3|3820.3|3826|3820|24
1723815960000|2024-08-16 13:46:00|3826.3|3820.3|3825.3|3819.3|3826.5|3820.5|3824.8|3818.8|9
1723815970000|2024-08-16 13:46:10|3825.5|3819.5|3823.8|3817.8|3825.5|3819.5|3823.8|3817.8|6
1723815980000|2024-08-16 13:46:20|3824.5|3818.5|3824|3818|3825.2|3819.2|3824|3818|27
1723815990000|2024-08-16 13:46:30|3824.3|3818.3|3825.3|3819.3|3825.3|3819.3|3824|3818|4
1723816000000|2024-08-16 13:46:40|3825.2|3819.2|3825.3|3819.3|3825.3|3819.3|3824.3|3818.3|0
1723816020000|2024-08-16 13:47:00|3826.7|3820.7|3830.2|3824.2|3830.2|3824.2|3826.2|3820.2|0
1723816030000|2024-08-16 13:47:10|3830.3|3824.3|3832|3826|3832.2|3826.2|3830.2|3824.2|5
1723816040000|2024-08-16 13:47:20|3831.2|3825.2|3832|3826|3833|3827|3831.2|3825.2|3
1723816050000|2024-08-16 13:47:30|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|3831.2|3825.2|0
1723816060000|2024-08-16 13:47:40|3830.3|3824.3|3831.3|3825.3|3831.3|3825.3|3830.2|3824.2|0
1723816070000|2024-08-16 13:47:50|3831.2|3825.2|3833.2|3827.2|3834.2|3828.2|3831.2|3825.2|1
1723816080000|2024-08-16 13:48:00|3832.3|3826.3|3833.2|3827.2|3833.3|3827.3|3832.3|3826.3|3
1723816090000|2024-08-16 13:48:10|3833|3827|3833|3827|3833.2|3827.2|3833|3827|1
1723816100000|2024-08-16 13:48:20|3833.2|3827.2|3832|3826|3834.8|3828.8|3832|3826|3
1723816110000|2024-08-16 13:48:30|3831.2|3825.2|3831.8|3825.8|3832|3826|3831.2|3825.2|21
1723816120000|2024-08-16 13:48:40|3831.2|3825.2|3829|3823|3831.2|3825.2|3829|3823|28
1723816130000|2024-08-16 13:48:50|3828|3822|3826.7|3820.7|3828|3822|3826.7|3820.7|1
1723816140000|2024-08-16 13:49:00|3827|3821|3827|3821|3827.3|3821.3|3827|3821|3
1723816150000|2024-08-16 13:49:10|3827.2|3821.2|3828|3822|3828|3822|3827.2|3821.2|0
1723816160000|2024-08-16 13:49:20|3827|3821|3827|3821|3828|3822|3827|3821|0
1723816170000|2024-08-16 13:49:30|3828|3822|3828.8|3822.8|3829|3823|3828|3822|3
1723816180000|2024-08-16 13:49:40|3829|3823|3829|3823|3829|3823|3828.8|3822.8|2
1723816190000|2024-08-16 13:49:50|3830|3824|3829.3|3823.3|3830|3824|3829.3|3823.3|1
1723816200000|2024-08-16 13:50:00|3829.5|3823.5|3829.8|3823.8|3829.8|3823.8|3829.5|3823.5|0
1723816210000|2024-08-16 13:50:10|3829|3823|3828.8|3822.8|3829|3823|3828.8|3822.8|1
1723816220000|2024-08-16 13:50:20|3828.1|3822.1|3827|3821|3828.1|3822.1|3826.8|3820.8|3
1723816230000|2024-08-16 13:50:30|3826.8|3820.8|3829.6|3823.6|3829.6|3823.6|3826.8|3820.8|14
1723816240000|2024-08-16 13:50:40|3829.5|3823.5|3829.3|3823.3|3829.5|3823.5|3828.3|3822.3|2
1723816250000|2024-08-16 13:50:50|3829.5|3823.5|3832|3826|3832|3826|3829.5|3823.5|0
1723816260000|2024-08-16 13:51:00|3831.3|3825.3|3830|3824|3831.3|3825.3|3830|3824|2
1723816270000|2024-08-16 13:51:10|3830.3|3824.3|3834.1|3828.1|3834.1|3828.1|3830.3|3824.3|0
1723816280000|2024-08-16 13:51:20|3833.3|3827.3|3835.3|3829.3|3835.3|3829.3|3833.3|3827.3|20
1723816290000|2024-08-16 13:51:30|3835.1|3829.1|3835.3|3829.3|3835.3|3829.3|3835.1|3829.1|1
1723816300000|2024-08-16 13:51:40|3835.1|3829.1|3836.3|3830.3|3836.3|3830.3|3835.1|3829.1|2
1723816310000|2024-08-16 13:51:50|3836.1|3830.1|3834.3|3828.3|3836.1|3830.1|3834.3|3828.3|0
1723816320000|2024-08-16 13:52:00|3834.8|3828.8|3836.3|3830.3|3836.3|3830.3|3834.6|3828.6|1
1723816330000|2024-08-16 13:52:10|3836.1|3830.1|3835.6|3829.6|3837.5|3831.5|3835.3|3829.3|19
1723816340000|2024-08-16 13:52:20|3836|3830|3836.3|3830.3|3836.6|3830.6|3836|3830|0
1723816350000|2024-08-16 13:52:30|3836.5|3830.5|3835.5|3829.5|3836.5|3830.5|3835.3|3829.3|2
1723816360000|2024-08-16 13:52:40|3835.3|3829.3|3833.5|3827.5|3835.3|3829.3|3833.5|3827.5|0
1723816370000|2024-08-16 13:52:50|3833.1|3827.1|3833.3|3827.3|3833.5|3827.5|3832.6|3826.6|1
1723816380000|2024-08-16 13:53:00|3833.5|3827.5|3832.5|3826.5|3833.5|3827.5|3832.3|3826.3|0
1723816390000|2024-08-16 13:53:10|3832.6|3826.6|3833.3|3827.3|3833.4|3827.4|3832.6|3826.6|0
1723816400000|2024-08-16 13:53:20|3832.4|3826.4|3832.3|3826.3|3832.4|3826.4|3832.3|3826.3|0
1723816410000|2024-08-16 13:53:30|3832.1|3826.1|3832.6|3826.6|3832.6|3826.6|3831.3|3825.3|4
1723816420000|2024-08-16 13:53:40|3832.4|3826.4|3832.6|3826.6|3833.3|3827.3|3832.4|3826.4|0
1723816430000|2024-08-16 13:53:50|3832.3|3826.3|3832.3|3826.3|3832.6|3826.6|3832.3|3826.3|0
1723816440000|2024-08-16 13:54:00|3832.6|3826.6|3834.3|3828.3|3834.3|3828.3|3832.3|3826.3|1
1723816450000|2024-08-16 13:54:10|3833.6|3827.6|3834.3|3828.3|3834.3|3828.3|3833.6|3827.6|0
1723816460000|2024-08-16 13:54:20|3834.4|3828.4|3833.4|3827.4|3834.6|3828.6|3833.3|3827.3|1
1723816470000|2024-08-16 13:54:30|3833.3|3827.3|3832|3826|3833.9|3827.9|3832|3826|10
1723816480000|2024-08-16 13:54:40|3831.8|3825.8|3835|3829|3835|3829|3831.8|3825.8|3
1723816490000|2024-08-16 13:54:50|3834.8|3828.8|3835.3|3829.3|3835.8|3829.8|3834.8|3828.8|0
1723816500000|2024-08-16 13:55:00|3835.6|3829.6|3835.6|3829.6|3835.8|3829.8|3835|3829|17
1723816510000|2024-08-16 13:55:10|3836.1|3830.1|3836.3|3830.3|3836.6|3830.6|3835.3|3829.3|3
1723816520000|2024-08-16 13:55:20|3836.1|3830.1|3836|3830|3836.1|3830.1|3835.6|3829.6|0
1723816530000|2024-08-16 13:55:30|3835.1|3829.1|3834.1|3828.1|3835.1|3829.1|3833.3|3827.3|1
1723816540000|2024-08-16 13:55:40|3833.6|3827.6|3831|3825|3834.1|3828.1|3830.3|3824.3|63
1723816550000|2024-08-16 13:55:50|3831.6|3825.6|3831.3|3825.3|3831.6|3825.6|3831.3|3825.3|1
1723816560000|2024-08-16 13:56:00|3831.5|3825.5|3831.1|3825.1|3831.5|3825.5|3829.3|3823.3|12
1723816570000|2024-08-16 13:56:10|3831.4|3825.4|3831.4|3825.4|3831.6|3825.6|3831.1|3825.1|0
1723816590000|2024-08-16 13:56:30|3832.8|3826.8|3832.9|3826.9|3832.9|3826.9|3832.8|3826.8|0
1723816600000|2024-08-16 13:56:40|3833.4|3827.4|3832.4|3826.4|3833.4|3827.4|3832.4|3826.4|1
1723816610000|2024-08-16 13:56:50|3832.3|3826.3|3833.4|3827.4|3833.4|3827.4|3832.3|3826.3|2
1723816620000|2024-08-16 13:57:00|3833.3|3827.3|3833.9|3827.9|3834.3|3828.3|3833.3|3827.3|0
1723816630000|2024-08-16 13:57:10|3833.4|3827.4|3833.6|3827.6|3835.1|3829.1|3832.8|3826.8|8
1723816640000|2024-08-16 13:57:20|3833.1|3827.1|3834.6|3828.6|3834.8|3828.8|3833.1|3827.1|7
1723816650000|2024-08-16 13:57:30|3834.8|3828.8|3834.3|3828.3|3834.8|3828.8|3833.9|3827.9|0
1723816660000|2024-08-16 13:57:40|3834.6|3828.6|3832.8|3826.8|3834.6|3828.6|3832.8|3826.8|0
1723816670000|2024-08-16 13:57:50|3833.3|3827.3|3833.3|3827.3|3833.6|3827.6|3832.8|3826.8|3
1723816680000|2024-08-16 13:58:00|3833.6|3827.6|3832.8|3826.8|3833.8|3827.8|3832.8|3826.8|2
1723816690000|2024-08-16 13:58:10|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|1
1723816700000|2024-08-16 13:58:20|3833.5|3827.5|3833|3827|3833.6|3827.6|3832.5|3826.5|3
1723816710000|2024-08-16 13:58:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|4
1723816720000|2024-08-16 13:58:40|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|0
1723816730000|2024-08-16 13:58:50|3832.3|3826.3|3834.8|3828.8|3834.8|3828.8|3832.3|3826.3|1
1723816740000|2024-08-16 13:59:00|3834.6|3828.6|3834|3828|3834.8|3828.8|3834|3828|1
1723816750000|2024-08-16 13:59:10|3834.5|3828.5|3834.8|3828.8|3834.8|3828.8|3834.3|3828.3|0
1723816760000|2024-08-16 13:59:20|3835|3829|3835|3829|3835|3829|3835|3829|4
1723816770000|2024-08-16 13:59:30|3835.5|3829.5|3836|3830|3836|3830|3835.3|3829.3|2
1723816780000|2024-08-16 13:59:40|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836|3830|0
1723816790000|2024-08-16 13:59:50|3836.5|3830.5|3837|3831|3837|3831|3836.5|3830.5|3
1723816800000|2024-08-16 14:00:00|3836.1|3830.1|3837.6|3831.6|3837.6|3831.6|3836.1|3830.1|0
1723816810000|2024-08-16 14:00:10|3837.5|3831.5|3838.4|3832.4|3838.6|3832.6|3837.5|3831.5|8
1723816820000|2024-08-16 14:00:20|3838.3|3832.3|3837.6|3831.6|3838.3|3832.3|3837.4|3831.4|3
1723816830000|2024-08-16 14:00:30|3837.9|3831.9|3837.6|3831.6|3838.4|3832.4|3837.6|3831.6|3
1723816840000|2024-08-16 14:00:40|3837.4|3831.4|3835.4|3829.4|3837.4|3831.4|3835.4|3829.4|1
1723816850000|2024-08-16 14:00:50|3834.6|3828.6|3834|3828|3834.6|3828.6|3832.8|3826.8|7
1723816860000|2024-08-16 14:01:00|3834.5|3828.5|3835.1|3829.1|3836|3830|3834.5|3828.5|0
1723816870000|2024-08-16 14:01:10|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|0
1723816880000|2024-08-16 14:01:20|3835.8|3829.8|3835.6|3829.6|3835.9|3829.9|3835.1|3829.1|53
1723816890000|2024-08-16 14:01:30|3835.8|3829.8|3835.6|3829.6|3835.8|3829.8|3835.6|3829.6|0
1723816900000|2024-08-16 14:01:40|3835.1|3829.1|3834.9|3828.9|3835.9|3829.9|3834.9|3828.9|4
1723816910000|2024-08-16 14:01:50|3835.1|3829.1|3834.1|3828.1|3835.1|3829.1|3834.1|3828.1|0
1723816920000|2024-08-16 14:02:00|3833.1|3827.1|3832.6|3826.6|3833.1|3827.1|3832.6|3826.6|17
1723816930000|2024-08-16 14:02:10|3833.6|3827.6|3833.1|3827.1|3833.6|3827.6|3832.1|3826.1|11
1723816940000|2024-08-16 14:02:20|3832.9|3826.9|3832.9|3826.9|3833.1|3827.1|3832.9|3826.9|0
1723816950000|2024-08-16 14:02:30|3832.1|3826.1|3828.9|3822.9|3832.1|3826.1|3828.8|3822.8|9
1723816960000|2024-08-16 14:02:40|3829.8|3823.8|3830.8|3824.8|3830.9|3824.9|3829.8|3823.8|0
1723816970000|2024-08-16 14:02:50|3830.9|3824.9|3831.6|3825.6|3831.8|3825.8|3830.8|3824.8|0
1723816980000|2024-08-16 14:03:00|3831.3|3825.3|3832.3|3826.3|3832.8|3826.8|3831.3|3825.3|0
1723816990000|2024-08-16 14:03:10|3832.4|3826.4|3833.8|3827.8|3833.9|3827.9|3831.9|3825.9|2
1723817000000|2024-08-16 14:03:20|3834.8|3828.8|3837.8|3831.8|3837.8|3831.8|3834.8|3828.8|1
1723817010000|2024-08-16 14:03:30|3837.3|3831.3|3835.8|3829.8|3837.3|3831.3|3835.8|3829.8|0
1723817020000|2024-08-16 14:03:40|3835.9|3829.9|3835.8|3829.8|3835.9|3829.9|3834.8|3828.8|2
1723817030000|2024-08-16 14:03:50|3835.9|3829.9|3835.8|3829.8|3836.3|3830.3|3835.8|3829.8|1
1723817040000|2024-08-16 14:04:00|3835.9|3829.9|3835.3|3829.3|3836.3|3830.3|3835.3|3829.3|0
1723817050000|2024-08-16 14:04:10|3835.1|3829.1|3834.8|3828.8|3835.3|3829.3|3834.8|3828.8|0
1723817060000|2024-08-16 14:04:20|3835.3|3829.3|3834.8|3828.8|3836.3|3830.3|3834.6|3828.6|3
1723817070000|2024-08-16 14:04:30|3834.6|3828.6|3835.8|3829.8|3835.8|3829.8|3834.6|3828.6|0
1723817080000|2024-08-16 14:04:40|3835.6|3829.6|3837.6|3831.6|3837.6|3831.6|3835.6|3829.6|3
1723817090000|2024-08-16 14:04:50|3837.8|3831.8|3836.6|3830.6|3837.8|3831.8|3836.6|3830.6|2
1723817100000|2024-08-16 14:05:00|3836.8|3830.8|3837.8|3831.8|3837.8|3831.8|3836.8|3830.8|0
1723817110000|2024-08-16 14:05:10|3837.6|3831.6|3837.6|3831.6|3837.8|3831.8|3837.6|3831.6|0
1723817120000|2024-08-16 14:05:20|3837.8|3831.8|3836.9|3830.9|3837.9|3831.9|3836.9|3830.9|4
1723817130000|2024-08-16 14:05:30|3836.8|3830.8|3835.6|3829.6|3836.8|3830.8|3835.3|3829.3|6
1723817140000|2024-08-16 14:05:40|3835.3|3829.3|3834.8|3828.8|3835.8|3829.8|3834.6|3828.6|0
1723817150000|2024-08-16 14:05:50|3834.6|3828.6|3833.8|3827.8|3834.8|3828.8|3833.8|3827.8|0
1723817160000|2024-08-16 14:06:00|3833.6|3827.6|3833.6|3827.6|3833.8|3827.8|3833.6|3827.6|0
1723817170000|2024-08-16 14:06:10|3833.8|3827.8|3835.6|3829.6|3835.6|3829.6|3833.6|3827.6|2
1723817180000|2024-08-16 14:06:20|3835.8|3829.8|3835.6|3829.6|3835.8|3829.8|3835.6|3829.6|1
1723817190000|2024-08-16 14:06:30|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|0
1723817200000|2024-08-16 14:06:40|3834.6|3828.6|3834.6|3828.6|3834.8|3828.8|3834.6|3828.6|0
1723817210000|2024-08-16 14:06:50|3834.8|3828.8|3833.8|3827.8|3834.8|3828.8|3833.8|3827.8|0
1723817220000|2024-08-16 14:07:00|3834.4|3828.4|3836.4|3830.4|3836.6|3830.6|3834.4|3828.4|1
1723817230000|2024-08-16 14:07:10|3835.6|3829.6|3834.6|3828.6|3835.6|3829.6|3834.6|3828.6|1
1723817240000|2024-08-16 14:07:20|3835.4|3829.4|3835.6|3829.6|3835.6|3829.6|3834.6|3828.6|0
1723817250000|2024-08-16 14:07:30|3836.1|3830.1|3838.4|3832.4|3838.4|3832.4|3836.1|3830.1|0
1723817260000|2024-08-16 14:07:40|3837.9|3831.9|3837.6|3831.6|3837.9|3831.9|3837.6|3831.6|0
1723817270000|2024-08-16 14:07:50|3837.4|3831.4|3837.6|3831.6|3837.6|3831.6|3837.4|3831.4|1
1723817280000|2024-08-16 14:08:00|3837.8|3831.8|3838.4|3832.4|3838.4|3832.4|3837.8|3831.8|0
1723817290000|2024-08-16 14:08:10|3837.9|3831.9|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|2
1723817300000|2024-08-16 14:08:20|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|0
1723817310000|2024-08-16 14:08:30|3836.4|3830.4|3836.9|3830.9|3836.9|3830.9|3836.4|3830.4|0
1723817320000|2024-08-16 14:08:40|3836.6|3830.6|3836.9|3830.9|3837.4|3831.4|3836.4|3830.4|0
1723817330000|2024-08-16 14:08:50|3836.6|3830.6|3837.6|3831.6|3837.6|3831.6|3836.6|3830.6|10
1723817340000|2024-08-16 14:09:00|3837.4|3831.4|3838.8|3832.8|3838.8|3832.8|3837.3|3831.3|7
1723817350000|2024-08-16 14:09:10|3839.4|3833.4|3844.9|3838.9|3844.9|3838.9|3839.4|3833.4|63
1723817360000|2024-08-16 14:09:20|3845.8|3839.8|3847.3|3841.3|3848.9|3842.9|3845.8|3839.8|35
1723817370000|2024-08-16 14:09:30|3847.4|3841.4|3847.3|3841.3|3847.4|3841.4|3847.3|3841.3|0
1723817380000|2024-08-16 14:09:40|3847.1|3841.1|3847.6|3841.6|3847.8|3841.8|3846.3|3840.3|4
1723817390000|2024-08-16 14:09:50|3847.8|3841.8|3846.8|3840.8|3849.3|3843.3|3846.3|3840.3|8
1723817400000|2024-08-16 14:10:00|3846.6|3840.6|3847.3|3841.3|3847.6|3841.6|3846.3|3840.3|1
1723817410000|2024-08-16 14:10:10|3848.3|3842.3|3849.3|3843.3|3850.3|3844.3|3848.3|3842.3|11
1723817420000|2024-08-16 14:10:20|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|0
1723817430000|2024-08-16 14:10:30|3848.6|3842.6|3847.3|3841.3|3848.6|3842.6|3846.6|3840.6|0
1723817440000|2024-08-16 14:10:40|3848.1|3842.1|3846.3|3840.3|3848.9|3842.9|3846.3|3840.3|0
1723817450000|2024-08-16 14:10:50|3846.6|3840.6|3849.3|3843.3|3849.6|3843.6|3846.6|3840.6|6
1723817460000|2024-08-16 14:11:00|3848.6|3842.6|3847.6|3841.6|3848.6|3842.6|3847.3|3841.3|1
1723817470000|2024-08-16 14:11:10|3847.8|3841.8|3847.6|3841.6|3848.3|3842.3|3847.3|3841.3|1
1723817480000|2024-08-16 14:11:20|3847.3|3841.3|3843.6|3837.6|3847.3|3841.3|3843.3|3837.3|58
1723817490000|2024-08-16 14:11:30|3843.8|3837.8|3846.4|3840.4|3846.6|3840.6|3843.8|3837.8|10
1723817500000|2024-08-16 14:11:40|3846.6|3840.6|3846.6|3840.6|3847.1|3841.1|3846.4|3840.4|0
1723817510000|2024-08-16 14:11:50|3846.9|3840.9|3846.6|3840.6|3846.9|3840.9|3846.4|3840.4|0
1723817520000|2024-08-16 14:12:00|3846.4|3840.4|3846.9|3840.9|3846.9|3840.9|3845.6|3839.6|0
1723817530000|2024-08-16 14:12:10|3847.4|3841.4|3844.1|3838.1|3847.4|3841.4|3844.1|3838.1|1
1723817540000|2024-08-16 14:12:20|3844.4|3838.4|3847.6|3841.6|3847.6|3841.6|3844.1|3838.1|13
1723817550000|2024-08-16 14:12:30|3846.6|3840.6|3845.9|3839.9|3846.6|3840.6|3845.9|3839.9|1
1723817560000|2024-08-16 14:12:40|3845.6|3839.6|3842.7|3836.7|3845.6|3839.6|3842.6|3836.6|6
1723817570000|2024-08-16 14:12:50|3842.6|3836.6|3844.9|3838.9|3844.9|3838.9|3842.6|3836.6|1
1723817580000|2024-08-16 14:13:00|3844.6|3838.6|3843.6|3837.6|3844.6|3838.6|3843.6|3837.6|0
1723817590000|2024-08-16 14:13:10|3843.9|3837.9|3844.6|3838.6|3844.9|3838.9|3843.9|3837.9|9
1723817600000|2024-08-16 14:13:20|3844.4|3838.4|3844.9|3838.9|3845.6|3839.6|3844.4|3838.4|5
1723817610000|2024-08-16 14:13:30|3847.8|3841.8|3847.3|3841.3|3848.9|3842.9|3847.3|3841.3|8
1723817630000|2024-08-16 14:13:50|3845.4|3839.4|3846.3|3840.3|3846.3|3840.3|3845.4|3839.4|2
1723817640000|2024-08-16 14:14:00|3846.6|3840.6|3847.3|3841.3|3847.3|3841.3|3846.6|3840.6|1
1723817650000|2024-08-16 14:14:10|3847.1|3841.1|3846.6|3840.6|3847.3|3841.3|3846.3|3840.3|3
1723817660000|2024-08-16 14:14:20|3845.4|3839.4|3846.3|3840.3|3846.3|3840.3|3844.9|3838.9|7
1723817670000|2024-08-16 14:14:30|3844.8|3838.8|3843.4|3837.4|3844.8|3838.8|3843.4|3837.4|2
1723817680000|2024-08-16 14:14:40|3843.8|3837.8|3843.9|3837.9|3843.9|3837.9|3843.1|3837.1|8
1723817690000|2024-08-16 14:14:50|3844.4|3838.4|3844.8|3838.8|3844.9|3838.9|3844.4|3838.4|0
1723817700000|2024-08-16 14:15:00|3843.8|3837.8|3842.3|3836.3|3845.1|3839.1|3842.3|3836.3|10
1723817710000|2024-08-16 14:15:10|3842.6|3836.6|3842.3|3836.3|3843.3|3837.3|3842.3|3836.3|1
1723817720000|2024-08-16 14:15:20|3842.6|3836.6|3843.3|3837.3|3843.3|3837.3|3842.6|3836.6|0
1723817730000|2024-08-16 14:15:30|3843.4|3837.4|3846.1|3840.1|3846.1|3840.1|3843.4|3837.4|2
1723817740000|2024-08-16 14:15:40|3845.6|3839.6|3845.6|3839.6|3845.8|3839.8|3845.3|3839.3|0
1723817750000|2024-08-16 14:15:50|3845.3|3839.3|3845.1|3839.1|3845.3|3839.3|3845.1|3839.1|0
1723817760000|2024-08-16 14:16:00|3845.3|3839.3|3846.1|3840.1|3846.3|3840.3|3845.3|3839.3|1
1723817770000|2024-08-16 14:16:10|3846.3|3840.3|3847.1|3841.1|3847.6|3841.6|3846.3|3840.3|2
1723817780000|2024-08-16 14:16:20|3847.8|3841.8|3848.3|3842.3|3848.3|3842.3|3847.3|3841.3|9
1723817790000|2024-08-16 14:16:30|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1723817800000|2024-08-16 14:16:40|||||||||4
1723817810000|2024-08-16 14:16:50|3848.6|3842.6|3848.8|3842.8|3849.1|3843.1|3848.6|3842.6|2
1723817820000|2024-08-16 14:17:00|3848.4|3842.4|3847.4|3841.4|3848.4|3842.4|3846.4|3840.4|30
1723817830000|2024-08-16 14:17:10|3847.8|3841.8|3848.3|3842.3|3848.4|3842.4|3847.8|3841.8|0
1723817840000|2024-08-16 14:17:20|3848.4|3842.4|3848.3|3842.3|3848.8|3842.8|3848.3|3842.3|0
1723817850000|2024-08-16 14:17:30|3848.1|3842.1|3842.8|3836.8|3848.1|3842.1|3842.3|3836.3|21
1723817860000|2024-08-16 14:17:40|3844.1|3838.1|3845.3|3839.3|3845.9|3839.9|3844.1|3838.1|1
1723817870000|2024-08-16 14:17:50|3845.6|3839.6|3845.3|3839.3|3845.6|3839.6|3845.3|3839.3|0
1723817880000|2024-08-16 14:18:00|3845.6|3839.6|3846.9|3840.9|3846.9|3840.9|3845.6|3839.6|1
1723817890000|2024-08-16 14:18:10|3847.1|3841.1|3847.1|3841.1|3847.3|3841.3|3846.9|3840.9|2
1723817900000|2024-08-16 14:18:20|3846.6|3840.6|3847.3|3841.3|3847.3|3841.3|3846.3|3840.3|0
1723817910000|2024-08-16 14:18:30|3847.9|3841.9|3847.9|3841.9|3848.1|3842.1|3847.9|3841.9|0
1723817920000|2024-08-16 14:18:40|3848.9|3842.9|3849.1|3843.1|3849.1|3843.1|3848.6|3842.6|0
1723817930000|2024-08-16 14:18:50|3848.9|3842.9|3846.9|3840.9|3848.9|3842.9|3846.9|3840.9|0
1723817940000|2024-08-16 14:19:00|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3846.6|3840.6|1
1723817950000|2024-08-16 14:19:10|3847.7|3841.7|3848.1|3842.1|3848.1|3842.1|3847.7|3841.7|2
1723817960000|2024-08-16 14:19:20|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|0
1723817970000|2024-08-16 14:19:30|3848.9|3842.9|3848.4|3842.4|3848.9|3842.9|3848.1|3842.1|0
1723817980000|2024-08-16 14:19:40|3848.1|3842.1|3847.1|3841.1|3848.2|3842.2|3846.9|3840.9|0
1723818000000|2024-08-16 14:20:00|3847.9|3841.9|3847.9|3841.9|3848.1|3842.1|3847.9|3841.9|2
1723818010000|2024-08-16 14:20:10|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3847.9|3841.9|0
1723818020000|2024-08-16 14:20:20|3847.7|3841.7|3846.9|3840.9|3847.7|3841.7|3846.9|3840.9|1
1723818030000|2024-08-16 14:20:30|3847.1|3841.1|3846.1|3840.1|3847.1|3841.1|3845.6|3839.6|1
1723818040000|2024-08-16 14:20:40|3845.9|3839.9|3845.2|3839.2|3845.9|3839.9|3845.1|3839.1|1
1723818050000|2024-08-16 14:20:50|3846.1|3840.1|3845.2|3839.2|3846.1|3840.1|3845.1|3839.1|0
1723818060000|2024-08-16 14:21:00|3845.1|3839.1|3843.2|3837.2|3845.6|3839.6|3843.2|3837.2|8
1723818070000|2024-08-16 14:21:10|3844.1|3838.1|3845.2|3839.2|3845.2|3839.2|3843.6|3837.6|0
1723818080000|2024-08-16 14:21:20|3845.1|3839.1|3843.4|3837.4|3845.1|3839.1|3843.4|3837.4|14
1723818090000|2024-08-16 14:21:30|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.2|3836.2|4
1723818100000|2024-08-16 14:21:40|3843.4|3837.4|3844.2|3838.2|3844.4|3838.4|3843.4|3837.4|0
1723818110000|2024-08-16 14:21:50|3844.4|3838.4|3843.2|3837.2|3844.4|3838.4|3842.9|3836.9|19
1723818120000|2024-08-16 14:22:00|3843.7|3837.7|3844.9|3838.9|3845.7|3839.7|3843.7|3837.7|4
1723818130000|2024-08-16 14:22:10|3844.7|3838.7|3842.9|3836.9|3844.9|3838.9|3842.9|3836.9|0
1723818140000|2024-08-16 14:22:20|3842.7|3836.7|3842.9|3836.9|3842.9|3836.9|3842.7|3836.7|2
1723818150000|2024-08-16 14:22:30|3843.7|3837.7|3843.9|3837.9|3843.9|3837.9|3843.2|3837.2|4
1723818160000|2024-08-16 14:22:40|3844.6|3838.6|3844.9|3838.9|3844.9|3838.9|3844.6|3838.6|2
1723818180000|2024-08-16 14:23:00|||||||||1
1723818190000|2024-08-16 14:23:10|3844.1|3838.1|3843.9|3837.9|3844.1|3838.1|3843.9|3837.9|2
1723818200000|2024-08-16 14:23:20|3844.1|3838.1|3845.4|3839.4|3845.4|3839.4|3844.1|3838.1|0
1723818210000|2024-08-16 14:23:30|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|0
1723818220000|2024-08-16 14:23:40|3845.1|3839.1|3846.9|3840.9|3846.9|3840.9|3845.1|3839.1|6
1723818230000|2024-08-16 14:23:50|3847.1|3841.1|3844.9|3838.9|3847.1|3841.1|3844.9|3838.9|18
1723818240000|2024-08-16 14:24:00|3845.2|3839.2|3844.7|3838.7|3845.7|3839.7|3844.7|3838.7|1
1723818250000|2024-08-16 14:24:10|3844.9|3838.9|3844.7|3838.7|3844.9|3838.9|3844.7|3838.7|0
1723818260000|2024-08-16 14:24:20|3844.9|3838.9|3843.9|3837.9|3844.9|3838.9|3843.9|3837.9|0
1723818270000|2024-08-16 14:24:30|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|0
1723818290000|2024-08-16 14:24:50|3844.4|3838.4|3843.7|3837.7|3844.4|3838.4|3843.7|3837.7|0
1723818300000|2024-08-16 14:25:00|3843.9|3837.9|3843.7|3837.7|3844.7|3838.7|3843.7|3837.7|2
1723818310000|2024-08-16 14:25:10|3842.9|3836.9|3844.7|3838.7|3844.7|3838.7|3842.9|3836.9|2
1723818320000|2024-08-16 14:25:20|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|0
1723818330000|2024-08-16 14:25:30|3844.9|3838.9|3843.9|3837.9|3845.5|3839.5|3843.9|3837.9|0
1723818340000|2024-08-16 14:25:40|3843.7|3837.7|3842.9|3836.9|3843.7|3837.7|3842.9|3836.9|0
1723818350000|2024-08-16 14:25:50|||||||||2
1723818360000|2024-08-16 14:26:00|3841.9|3835.9|3842.9|3836.9|3842.9|3836.9|3840.9|3834.9|1
1723818380000|2024-08-16 14:26:20|3843.1|3837.1|3842.9|3836.9|3843.1|3837.1|3842.9|3836.9|0
1723818390000|2024-08-16 14:26:30|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3
1723818400000|2024-08-16 14:26:40|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1723818410000|2024-08-16 14:26:50|3842.7|3836.7|3840.9|3834.9|3842.9|3836.9|3839.9|3833.9|3
1723818420000|2024-08-16 14:27:00|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|0
1723818430000|2024-08-16 14:27:10|3842.7|3836.7|3842.1|3836.1|3842.7|3836.7|3841.9|3835.9|0
1723818440000|2024-08-16 14:27:20|3842.7|3836.7|3842.2|3836.2|3842.7|3836.7|3842.2|3836.2|0
1723818450000|2024-08-16 14:27:30|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|2
1723818470000|2024-08-16 14:27:50|||||||||1
1723818480000|2024-08-16 14:28:00|||||||||9
1723818490000|2024-08-16 14:28:10|3842.9|3836.9|3842.9|3836.9|3845.2|3839.2|3842.9|3836.9|4
1723818500000|2024-08-16 14:28:20|3843.7|3837.7|3842.4|3836.4|3844.5|3838.5|3842.4|3836.4|12
1723818510000|2024-08-16 14:28:30|||||||||1
1723818520000|2024-08-16 14:28:40|||||||||2
1723818530000|2024-08-16 14:28:50|3842|3836|3842.4|3836.4|3842.4|3836.4|3841.5|3835.5|2
1723818540000|2024-08-16 14:29:00|3842.2|3836.2|3842|3836|3842.4|3836.4|3841.7|3835.7|11
1723818550000|2024-08-16 14:29:10|3841.7|3835.7|3841.4|3835.4|3842|3836|3841.4|3835.4|1
1723818560000|2024-08-16 14:29:20|3841.5|3835.5|3841.9|3835.9|3842.4|3836.4|3841.5|3835.5|5
1723818570000|2024-08-16 14:29:30|3841.5|3835.5|3842.2|3836.2|3842.2|3836.2|3841.5|3835.5|0
1723818580000|2024-08-16 14:29:40|3841.9|3835.9|3842.4|3836.4|3842.4|3836.4|3841.9|3835.9|3
1723818590000|2024-08-16 14:29:50|3841.7|3835.7|3840.7|3834.7|3841.7|3835.7|3840.7|3834.7|9
1723818600000|2024-08-16 14:30:00|3840.9|3834.9|3840.4|3834.4|3840.9|3834.9|3839.5|3833.5|2
1723818610000|2024-08-16 14:30:10|3839.5|3833.5|3839.5|3833.5|3839.7|3833.7|3839.5|3833.5|4
1723818620000|2024-08-16 14:30:20|3839.7|3833.7|3838.5|3832.5|3839.7|3833.7|3838.4|3832.4|5
1723818630000|2024-08-16 14:30:30|3836.7|3830.7|3838.5|3832.5|3838.5|3832.5|3836.7|3830.7|14
1723818640000|2024-08-16 14:30:40|3838.2|3832.2|3838.2|3832.2|3839.5|3833.5|3838.2|3832.2|8
1723818650000|2024-08-16 14:30:50|3838|3832|3837.7|3831.7|3838|3832|3837.5|3831.5|1
1723818660000|2024-08-16 14:31:00|3837.5|3831.5|3839.5|3833.5|3839.5|3833.5|3837.5|3831.5|1
1723818670000|2024-08-16 14:31:10|3839|3833|3838.7|3832.7|3839|3833|3838.5|3832.5|0
1723818680000|2024-08-16 14:31:20|3839.2|3833.2|3838.5|3832.5|3839.5|3833.5|3838.5|3832.5|0
1723818690000|2024-08-16 14:31:30|3838.4|3832.4|3838.5|3832.5|3838.5|3832.5|3838.4|3832.4|0
1723818700000|2024-08-16 14:31:40|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1723818710000|2024-08-16 14:31:50|3839|3833|3838.5|3832.5|3839|3833|3838.5|3832.5|1
1723818730000|2024-08-16 14:32:10|3838.7|3832.7|3837.5|3831.5|3839|3833|3837.5|3831.5|7
1723818740000|2024-08-16 14:32:20|3838.5|3832.5|3837.5|3831.5|3838.5|3832.5|3837.5|3831.5|8
1723818770000|2024-08-16 14:32:50|3837.7|3831.7|3838.5|3832.5|3838.7|3832.7|3837.7|3831.7|0
1723818780000|2024-08-16 14:33:00|3838.7|3832.7|3836.7|3830.7|3838.7|3832.7|3836.7|3830.7|30
1723818790000|2024-08-16 14:33:10|3837.2|3831.2|3837.5|3831.5|3837.5|3831.5|3837.2|3831.2|1
1723818800000|2024-08-16 14:33:20|3837.7|3831.7|3837.5|3831.5|3837.7|3831.7|3836.7|3830.7|1
1723818810000|2024-08-16 14:33:30|3837.2|3831.2|3833.4|3827.4|3837.2|3831.2|3832.5|3826.5|16
1723818820000|2024-08-16 14:33:40|3833|3827|3834.2|3828.2|3834.4|3828.4|3832.9|3826.9|1
1723818830000|2024-08-16 14:33:50|3833.9|3827.9|3832.5|3826.5|3834.4|3828.4|3832.5|3826.5|6
1723818840000|2024-08-16 14:34:00|3832.4|3826.4|3835.5|3829.5|3836.4|3830.4|3832.4|3826.4|12
1723818850000|2024-08-16 14:34:10|3835.4|3829.4|3835|3829|3835.4|3829.4|3834.5|3828.5|0
1723818860000|2024-08-16 14:34:20|3834.9|3828.9|3834.9|3828.9|3835|3829|3834.5|3828.5|0
1723818870000|2024-08-16 14:34:30|3835|3829|3835.4|3829.4|3835.4|3829.4|3835|3829|0
1723818880000|2024-08-16 14:34:40|3835|3829|3835.9|3829.9|3835.9|3829.9|3835|3829|4
1723818890000|2024-08-16 14:34:50|3836|3830|3839.5|3833.5|3840.4|3834.4|3835.7|3829.7|19
1723818900000|2024-08-16 14:35:00|3839.4|3833.4|3838.5|3832.5|3839.4|3833.4|3838.5|3832.5|2
1723818910000|2024-08-16 14:35:10|||||||||3
1723818920000|2024-08-16 14:35:20|3837.5|3831.5|3835.5|3829.5|3837.5|3831.5|3835.4|3829.4|1
1723818930000|2024-08-16 14:35:30|3835|3829|3832.9|3826.9|3835|3829|3832.9|3826.9|1
1723818940000|2024-08-16 14:35:40|3833|3827|3829.9|3823.9|3833.5|3827.5|3829.9|3823.9|28
1723818950000|2024-08-16 14:35:50|3829.5|3823.5|3829.9|3823.9|3830.2|3824.2|3827.9|3821.9|2
1723818960000|2024-08-16 14:36:00|3830.2|3824.2|3832.3|3826.3|3832.8|3826.8|3829.9|3823.9|8
1723818970000|2024-08-16 14:36:10|3832.2|3826.2|3832.3|3826.3|3832.3|3826.3|3831.8|3825.8|4
1723818980000|2024-08-16 14:36:20|3832.5|3826.5|3833.8|3827.8|3834.3|3828.3|3832.5|3826.5|2
1723818990000|2024-08-16 14:36:30|3834|3828|3834.3|3828.3|3834.3|3828.3|3833.8|3827.8|0
1723819010000|2024-08-16 14:36:50|3834.2|3828.2|3835.3|3829.3|3836.7|3830.7|3834.2|3828.2|8
1723819020000|2024-08-16 14:37:00|3835.5|3829.5|3834.8|3828.8|3835.5|3829.5|3834.8|3828.8|0
1723819030000|2024-08-16 14:37:10|3835.2|3829.2|3834.2|3828.2|3835.3|3829.3|3834.2|3828.2|0
1723819040000|2024-08-16 14:37:20|3833.2|3827.2|3832.5|3826.5|3833.2|3827.2|3831.5|3825.5|3
1723819050000|2024-08-16 14:37:30|3832.7|3826.7|3834.3|3828.3|3834.3|3828.3|3832.7|3826.7|4
1723819060000|2024-08-16 14:37:40|3835|3829|3835.5|3829.5|3835.7|3829.7|3834.9|3828.9|40
1723819070000|2024-08-16 14:37:50|3835.2|3829.2|3835.2|3829.2|3836|3830|3835|3829|17
1723819080000|2024-08-16 14:38:00|3835|3829|3835.7|3829.7|3835.7|3829.7|3834.5|3828.5|0
1723819090000|2024-08-16 14:38:10|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.2|3829.2|0
1723819100000|2024-08-16 14:38:20|3835.7|3829.7|3835.5|3829.5|3835.7|3829.7|3835.5|3829.5|3
1723819110000|2024-08-16 14:38:30|3835.7|3829.7|3837.2|3831.2|3837.5|3831.5|3835.5|3829.5|4
1723819120000|2024-08-16 14:38:40|3836.9|3830.9|3838.5|3832.5|3838.5|3832.5|3836.7|3830.7|1
1723819130000|2024-08-16 14:38:50|3837.5|3831.5|3838.5|3832.5|3838.5|3832.5|3837.5|3831.5|0
1723819140000|2024-08-16 14:39:00|3838|3832|3838|3832|3838.5|3832.5|3837.5|3831.5|0
1723819150000|2024-08-16 14:39:10|3837.7|3831.7|3836.7|3830.7|3838.5|3832.5|3836.7|3830.7|0
1723819160000|2024-08-16 14:39:20|3837|3831|3836.7|3830.7|3837|3831|3836.7|3830.7|2
1723819170000|2024-08-16 14:39:30|3835.5|3829.5|3836.5|3830.5|3836.5|3830.5|3835.5|3829.5|1
1723819180000|2024-08-16 14:39:40|3836.7|3830.7|3837.5|3831.5|3837.5|3831.5|3836.7|3830.7|1
1723819190000|2024-08-16 14:39:50|3836.7|3830.7|3835.5|3829.5|3836.7|3830.7|3835.5|3829.5|1
1723819200000|2024-08-16 14:40:00|3835.7|3829.7|3835.5|3829.5|3835.7|3829.7|3835.5|3829.5|4
1723819220000|2024-08-16 14:40:20|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.3|3828.3|1
1723819230000|2024-08-16 14:40:30|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1723819240000|2024-08-16 14:40:40|3833.3|3827.3|3831.5|3825.5|3833.3|3827.3|3831.5|3825.5|1
1723819270000|2024-08-16 14:41:10|3830.5|3824.5|3830.7|3824.7|3830.7|3824.7|3830.5|3824.5|0
1723819280000|2024-08-16 14:41:20|3830.5|3824.5|3830.5|3824.5|3831.2|3825.2|3830.5|3824.5|1
1723819290000|2024-08-16 14:41:30|3830|3824|3828.7|3822.7|3830|3824|3828.7|3822.7|2
1723819300000|2024-08-16 14:41:40|3829|3823|3828.7|3822.7|3829.2|3823.2|3828.5|3822.5|25
1723819310000|2024-08-16 14:41:50|3829.3|3823.3|3826.7|3820.7|3829.3|3823.3|3826.7|3820.7|1
1723819320000|2024-08-16 14:42:00|3827.7|3821.7|3827.2|3821.2|3827.7|3821.7|3827.2|3821.2|6
1723819330000|2024-08-16 14:42:10|3827.5|3821.5|3827.5|3821.5|3827.7|3821.7|3826.7|3820.7|7
1723819340000|2024-08-16 14:42:20|3827.2|3821.2|3829.2|3823.2|3829.2|3823.2|3827.2|3821.2|3
1723819350000|2024-08-16 14:42:30|3829|3823|3828.2|3822.2|3829.2|3823.2|3828.2|3822.2|0
1723819360000|2024-08-16 14:42:40|3827.7|3821.7|3827.5|3821.5|3827.7|3821.7|3827.5|3821.5|1
1723819370000|2024-08-16 14:42:50|3826.7|3820.7|3828.2|3822.2|3828.5|3822.5|3826.7|3820.7|0
1723819380000|2024-08-16 14:43:00|3827.5|3821.5|3827.7|3821.7|3827.7|3821.7|3826.7|3820.7|1
1723819390000|2024-08-16 14:43:10|3828.2|3822.2|3828.2|3822.2|3828.5|3822.5|3828.2|3822.2|1
1723819400000|2024-08-16 14:43:20|3828.5|3822.5|3831.2|3825.2|3831.2|3825.2|3828.5|3822.5|1
1723819410000|2024-08-16 14:43:30|3831.7|3825.7|3831.5|3825.5|3831.7|3825.7|3831.2|3825.2|4
1723819420000|2024-08-16 14:43:40|3831|3825|3830.5|3824.5|3831.2|3825.2|3830.5|3824.5|3
1723819430000|2024-08-16 14:43:50|3830.7|3824.7|3832.5|3826.5|3832.5|3826.5|3830.7|3824.7|3
1723819440000|2024-08-16 14:44:00|3831.5|3825.5|3830.7|3824.7|3831.5|3825.5|3830.7|3824.7|0
1723819450000|2024-08-16 14:44:10|3831.2|3825.2|3830.2|3824.2|3831.2|3825.2|3829.7|3823.7|2
1723819470000|2024-08-16 14:44:30|3830.5|3824.5|3831.2|3825.2|3831.5|3825.5|3830.5|3824.5|3
1723819480000|2024-08-16 14:44:40|3831|3825|3830.7|3824.7|3831|3825|3830.5|3824.5|4
1723819490000|2024-08-16 14:44:50|3830.5|3824.5|3830.7|3824.7|3830.7|3824.7|3830.5|3824.5|0
1723819500000|2024-08-16 14:45:00|3831.5|3825.5|3832.2|3826.2|3832.7|3826.7|3831.3|3825.3|3
1723819510000|2024-08-16 14:45:10|3832.7|3826.7|3833.7|3827.7|3834.2|3828.2|3832.5|3826.5|0
1723819520000|2024-08-16 14:45:20|3833.5|3827.5|3833.5|3827.5|3833.7|3827.7|3833.5|3827.5|2
1723819530000|2024-08-16 14:45:30|3832.7|3826.7|3834.7|3828.7|3834.7|3828.7|3832.5|3826.5|0
1723819540000|2024-08-16 14:45:40|3834.5|3828.5|3835.2|3829.2|3835.2|3829.2|3834.5|3828.5|1
1723819550000|2024-08-16 14:45:50|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|0
1723819560000|2024-08-16 14:46:00|3835|3829|3837.5|3831.5|3837.5|3831.5|3834.7|3828.7|1
1723819570000|2024-08-16 14:46:10|3839.5|3833.5|3840.2|3834.2|3840.2|3834.2|3839.5|3833.5|18
1723819580000|2024-08-16 14:46:20|3839.8|3833.8|3841.7|3835.7|3841.7|3835.7|3839.5|3833.5|13
1723819590000|2024-08-16 14:46:30|3841.5|3835.5|3841.5|3835.5|3841.7|3835.7|3840.5|3834.5|4
1723819600000|2024-08-16 14:46:40|3841.2|3835.2|3839.5|3833.5|3841.2|3835.2|3839.5|3833.5|0
1723819610000|2024-08-16 14:46:50|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.2|3832.2|1
1723819620000|2024-08-16 14:47:00|3838.5|3832.5|3838.5|3832.5|3839.5|3833.5|3838.5|3832.5|0
1723819630000|2024-08-16 14:47:10|3839.5|3833.5|3839.2|3833.2|3840.2|3834.2|3839|3833|1
1723819640000|2024-08-16 14:47:20|3839.5|3833.5|3838.7|3832.7|3839.5|3833.5|3838.7|3832.7|0
1723819650000|2024-08-16 14:47:30|3838.5|3832.5|3841.3|3835.3|3841.7|3835.7|3838.2|3832.2|7
1723819660000|2024-08-16 14:47:40|3841.7|3835.7|3841.2|3835.2|3841.7|3835.7|3841.2|3835.2|0
1723819670000|2024-08-16 14:47:50|3841.1|3835.1|3840.3|3834.3|3841.1|3835.1|3840.3|3834.3|0
1723819680000|2024-08-16 14:48:00|3840.5|3834.5|3839.3|3833.3|3840.5|3834.5|3839.1|3833.1|0
1723819690000|2024-08-16 14:48:10|3839.1|3833.1|3838.1|3832.1|3839.1|3833.1|3838.1|3832.1|0
1723819700000|2024-08-16 14:48:20|3839.1|3833.1|3839.5|3833.5|3839.5|3833.5|3839.1|3833.1|1
1723819710000|2024-08-16 14:48:30|3840.1|3834.1|3840.1|3834.1|3840.8|3834.8|3840.1|3834.1|0
1723819720000|2024-08-16 14:48:40|3840.3|3834.3|3839.3|3833.3|3840.3|3834.3|3839.3|3833.3|3
1723819730000|2024-08-16 14:48:50|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1723819740000|2024-08-16 14:49:00|3839.3|3833.3|3838.1|3832.1|3839.6|3833.6|3838.1|3832.1|0
1723819760000|2024-08-16 14:49:20|3838|3832|3836.1|3830.1|3838|3832|3835.5|3829.5|6
1723819770000|2024-08-16 14:49:30|3836|3830|3837|3831|3837|3831|3835.3|3829.3|0
1723819780000|2024-08-16 14:49:40|3836.5|3830.5|3836.1|3830.1|3836.5|3830.5|3836.1|3830.1|4
1723819790000|2024-08-16 14:49:50|3836.6|3830.6|3836.1|3830.1|3837|3831|3836.1|3830.1|5
1723819800000|2024-08-16 14:50:00|3835.8|3829.8|3834.1|3828.1|3835.8|3829.8|3834.1|3828.1|3
1723819810000|2024-08-16 14:50:10|3834.6|3828.6|3834.1|3828.1|3834.8|3828.8|3834.1|3828.1|0
1723819820000|2024-08-16 14:50:20|3833.1|3827.1|3834.1|3828.1|3834.5|3828.5|3833.1|3827.1|3
1723819830000|2024-08-16 14:50:30|3834.5|3828.5|3834.1|3828.1|3834.5|3828.5|3833.1|3827.1|1
1723819850000|2024-08-16 14:50:50|3834.5|3828.5|3834.1|3828.1|3834.6|3828.6|3833.8|3827.8|6
1723819860000|2024-08-16 14:51:00|3833.8|3827.8|3834.1|3828.1|3834.1|3828.1|3833.8|3827.8|3
1723819870000|2024-08-16 14:51:10|3834.3|3828.3|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|1
1723819890000|2024-08-16 14:51:30|3834.3|3828.3|3834.6|3828.6|3835|3829|3834.1|3828.1|2
1723819900000|2024-08-16 14:51:40|3835.3|3829.3|3836.1|3830.1|3836.8|3830.8|3835.3|3829.3|36
1723819910000|2024-08-16 14:51:50|3836.3|3830.3|3836.6|3830.6|3836.6|3830.6|3836.3|3830.3|0
1723819920000|2024-08-16 14:52:00|3836.3|3830.3|3836.1|3830.1|3837|3831|3836.1|3830.1|7
1723819930000|2024-08-16 14:52:10|3835.1|3829.1|3834.1|3828.1|3835.1|3829.1|3834.1|3828.1|2
1723819940000|2024-08-16 14:52:20|3833.8|3827.8|3833.3|3827.3|3834.1|3828.1|3833.1|3827.1|3
1723819950000|2024-08-16 14:52:30|3834.1|3828.1|3835.1|3829.1|3835.1|3829.1|3834.1|3828.1|1
1723819960000|2024-08-16 14:52:40|3834.8|3828.8|3833.3|3827.3|3834.8|3828.8|3833.1|3827.1|2
1723819970000|2024-08-16 14:52:50|3834.1|3828.1|3833.8|3827.8|3834.1|3828.1|3833.3|3827.3|48
1723819980000|2024-08-16 14:53:00|3834.1|3828.1|3832.1|3826.1|3834.1|3828.1|3832.1|3826.1|32
1723819990000|2024-08-16 14:53:10|3831.5|3825.5|3831.8|3825.8|3831.8|3825.8|3831.5|3825.5|0
1723820000000|2024-08-16 14:53:20|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1723820030000|2024-08-16 14:53:50|3831.3|3825.3|3830.3|3824.3|3831.8|3825.8|3830.1|3824.1|5
1723820040000|2024-08-16 14:54:00|3831.3|3825.3|3831.3|3825.3|3831.5|3825.5|3831.3|3825.3|1
1723820050000|2024-08-16 14:54:10|3831.1|3825.1|3831.3|3825.3|3832.1|3826.1|3830.3|3824.3|0
1723820060000|2024-08-16 14:54:20|3831|3825|3831|3825|3831.5|3825.5|3831|3825|0
1723820070000|2024-08-16 14:54:30|3831.3|3825.3|3830.8|3824.8|3831.5|3825.5|3830.5|3824.5|0
1723820080000|2024-08-16 14:54:40|3830.5|3824.5|3830.5|3824.5|3831.8|3825.8|3830.5|3824.5|0
1723820090000|2024-08-16 14:54:50|3830.1|3824.1|3829.5|3823.5|3830.5|3824.5|3829.3|3823.3|1
1723820100000|2024-08-16 14:55:00|3829.3|3823.3|3829.3|3823.3|3830.3|3824.3|3829.3|3823.3|0
1723820110000|2024-08-16 14:55:10|3830.3|3824.3|3829.5|3823.5|3830.3|3824.3|3829.3|3823.3|1
1723820120000|2024-08-16 14:55:20|3830|3824|3830.1|3824.1|3830.3|3824.3|3829.6|3823.6|0
1723820130000|2024-08-16 14:55:30|3829.5|3823.5|3829.8|3823.8|3830.3|3824.3|3829.3|3823.3|3
1723820140000|2024-08-16 14:55:40|3828.5|3822.5|3829.5|3823.5|3830.3|3824.3|3828.3|3822.3|3
1723820150000|2024-08-16 14:55:50|3829.8|3823.8|3830.3|3824.3|3830.3|3824.3|3829.8|3823.8|0
1723820160000|2024-08-16 14:56:00|3830.1|3824.1|3830.3|3824.3|3831.8|3825.8|3829.8|3823.8|0
1723820170000|2024-08-16 14:56:10|3830.5|3824.5|3829.3|3823.3|3830.8|3824.8|3829.1|3823.1|1
1723820180000|2024-08-16 14:56:20|3829.6|3823.6|3830.3|3824.3|3830.3|3824.3|3829.1|3823.1|1
1723820190000|2024-08-16 14:56:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3829.8|3823.8|0
1723820200000|2024-08-16 14:56:40|3829.1|3823.1|3829.1|3823.1|3829.3|3823.3|3829.1|3823.1|0
1723820210000|2024-08-16 14:56:50|3829.3|3823.3|3830.1|3824.1|3830.1|3824.1|3829.3|3823.3|4
1723820220000|2024-08-16 14:57:00|3829.8|3823.8|3829.3|3823.3|3829.8|3823.8|3829.1|3823.1|0
1723820230000|2024-08-16 14:57:10|3829.1|3823.1|3829.3|3823.3|3830.1|3824.1|3829.1|3823.1|0
1723820240000|2024-08-16 14:57:20|||||||||1
1723820250000|2024-08-16 14:57:30|3829.1|3823.1|3828.1|3822.1|3829.3|3823.3|3828.1|3822.1|1
1723820260000|2024-08-16 14:57:40|3828.3|3822.3|3826|3820|3828.3|3822.3|3826|3820|7
1723820270000|2024-08-16 14:57:50|3825.6|3819.6|3825.5|3819.5|3826.6|3820.6|3825.5|3819.5|13
1723820280000|2024-08-16 14:58:00|3826.3|3820.3|3826|3820|3826.3|3820.3|3825.8|3819.8|1
1723820290000|2024-08-16 14:58:10|3825.3|3819.3|3824.6|3818.6|3825.3|3819.3|3824.6|3818.6|2
1723820300000|2024-08-16 14:58:20|3821.5|3815.5|3821.1|3815.1|3822.3|3816.3|3821.1|3815.1|94
1723820310000|2024-08-16 14:58:30|3821|3815|3822.3|3816.3|3822.3|3816.3|3820.6|3814.6|13
1723820320000|2024-08-16 14:58:40|3822|3816|3822.3|3816.3|3822.3|3816.3|3822|3816|0
1723820340000|2024-08-16 14:59:00|3822|3816|3819.8|3813.8|3822.3|3816.3|3819.8|3813.8|4
1723820350000|2024-08-16 14:59:10|3820.5|3814.5|3819.1|3813.1|3820.5|3814.5|3819|3813|2
1723820360000|2024-08-16 14:59:20|3819.5|3813.5|3818.6|3812.6|3819.5|3813.5|3818.6|3812.6|2
1723820370000|2024-08-16 14:59:30|3819|3813|3817.1|3811.1|3819.5|3813.5|3817.1|3811.1|10
1723820380000|2024-08-16 14:59:40|3817|3811|3816.8|3810.8|3817.6|3811.6|3816.6|3810.6|8
1723820390000|2024-08-16 14:59:50|3817|3811|3817.8|3811.8|3817.8|3811.8|3817|3811|8
1723820400000|2024-08-16 15:00:00|3817.3|3811.3|3817.5|3811.5|3818|3812|3817|3811|8
1723820410000|2024-08-16 15:00:10|3817|3811|3817|3811|3817|3811|3817|3811|0
1723820420000|2024-08-16 15:00:20|3818.5|3812.5|3818|3812|3818.6|3812.6|3818|3812|3
1723820430000|2024-08-16 15:00:30|3818.2|3812.2|3818.8|3812.8|3818.8|3812.8|3818|3812|15
1723820440000|2024-08-16 15:00:40|3819|3813|3819.8|3813.8|3819.8|3813.8|3818.8|3812.8|0
1723820450000|2024-08-16 15:00:50|3819|3813|3820.8|3814.8|3820.8|3814.8|3819|3813|0
1723820470000|2024-08-16 15:01:10|3821.6|3815.6|3821.1|3815.1|3821.6|3815.6|3821.1|3815.1|0
1723820480000|2024-08-16 15:01:20|3820.8|3814.8|3819.8|3813.8|3821.1|3815.1|3819.8|3813.8|3
1723820490000|2024-08-16 15:01:30|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.6|3812.6|5
1723820500000|2024-08-16 15:01:40|3818.6|3812.6|3819.3|3813.3|3819.3|3813.3|3818.6|3812.6|2
1723820510000|2024-08-16 15:01:50|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1723820520000|2024-08-16 15:02:00|3819.8|3813.8|3819.6|3813.6|3820.1|3814.1|3819.6|3813.6|0
1723820530000|2024-08-16 15:02:10|3819.8|3813.8|3817.6|3811.6|3819.8|3813.8|3817.6|3811.6|18
1723820540000|2024-08-16 15:02:20|3816.1|3810.1|3815.8|3809.8|3816.5|3810.5|3815.5|3809.5|84
1723820550000|2024-08-16 15:02:30|3815.5|3809.5|3816.3|3810.3|3816.3|3810.3|3814.5|3808.5|0
1723820560000|2024-08-16 15:02:40|3815.5|3809.5|3816.3|3810.3|3816.5|3810.5|3815.5|3809.5|1
1723820580000|2024-08-16 15:03:00|3816.8|3810.8|3816.5|3810.5|3817|3811|3816.5|3810.5|6
1723820590000|2024-08-16 15:03:10|3816.3|3810.3|3814.5|3808.5|3816.3|3810.3|3814.5|3808.5|0
1723820600000|2024-08-16 15:03:20|3814.3|3808.3|3812.5|3806.5|3814.3|3808.3|3812.5|3806.5|1
1723820610000|2024-08-16 15:03:30|3812.1|3806.1|3814.1|3808.1|3814.1|3808.1|3812.1|3806.1|6
1723820620000|2024-08-16 15:03:40|3813.6|3807.6|3815.1|3809.1|3815.1|3809.1|3813.5|3807.5|1
1723820630000|2024-08-16 15:03:50|3815.5|3809.5|3816.5|3810.5|3816.5|3810.5|3815.5|3809.5|3
1723820640000|2024-08-16 15:04:00|3816.6|3810.6|3816.5|3810.5|3816.6|3810.6|3816.5|3810.5|0
1723820650000|2024-08-16 15:04:10|3817.3|3811.3|3815.8|3809.8|3817.5|3811.5|3815.8|3809.8|0
1723820660000|2024-08-16 15:04:20|3815.5|3809.5|3816.3|3810.3|3816.3|3810.3|3814.3|3808.3|15
1723820670000|2024-08-16 15:04:30|3816|3810|3816.8|3810.8|3816.8|3810.8|3815.6|3809.6|7
1723820680000|2024-08-16 15:04:40|3817.1|3811.1|3818.5|3812.5|3818.5|3812.5|3817.1|3811.1|0
1723820690000|2024-08-16 15:04:50|3818.6|3812.6|3818.8|3812.8|3819.8|3813.8|3818.5|3812.5|36
1723820700000|2024-08-16 15:05:00|3819.3|3813.3|3819.8|3813.8|3820.3|3814.3|3818.8|3812.8|38
1723820710000|2024-08-16 15:05:10|3820.3|3814.3|3820.5|3814.5|3821.1|3815.1|3820.3|3814.3|7
1723820720000|2024-08-16 15:05:20|3820.3|3814.3|3819.8|3813.8|3820.3|3814.3|3819.8|3813.8|1
1723820730000|2024-08-16 15:05:30|3820|3814|3821.8|3815.8|3821.8|3815.8|3819.8|3813.8|6
1723820740000|2024-08-16 15:05:40|3821.6|3815.6|3819.8|3813.8|3821.6|3815.6|3819.8|3813.8|0
1723820750000|2024-08-16 15:05:50|3819.6|3813.6|3818|3812|3819.6|3813.6|3816.8|3810.8|0
1723820760000|2024-08-16 15:06:00|3818.3|3812.3|3818.1|3812.1|3818.8|3812.8|3817.8|3811.8|0
1723820770000|2024-08-16 15:06:10|3818.5|3812.5|3818.8|3812.8|3818.8|3812.8|3818.5|3812.5|0
1723820780000|2024-08-16 15:06:20|3819.1|3813.1|3818.8|3812.8|3819.8|3813.8|3817.8|3811.8|10
1723820790000|2024-08-16 15:06:30|3818.6|3812.6|3818.8|3812.8|3818.8|3812.8|3818.6|3812.6|0
1723820800000|2024-08-16 15:06:40|3818.6|3812.6|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|0
1723820810000|2024-08-16 15:06:50|3818.8|3812.8|3820.8|3814.8|3820.8|3814.8|3818.8|3812.8|0
1723820820000|2024-08-16 15:07:00|3820.1|3814.1|3821.3|3815.3|3821.3|3815.3|3820.1|3814.1|0
1723820830000|2024-08-16 15:07:10|3821.6|3815.6|3820.6|3814.6|3821.6|3815.6|3820.6|3814.6|3
1723820840000|2024-08-16 15:07:20|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3820.6|3814.6|3
1723820850000|2024-08-16 15:07:30|3820.6|3814.6|3818.8|3812.8|3820.6|3814.6|3818.6|3812.6|3
1723820860000|2024-08-16 15:07:40|3818|3812|3815.8|3809.8|3818|3812|3815.8|3809.8|0
1723820870000|2024-08-16 15:07:50|3816|3810|3815.8|3809.8|3816.8|3810.8|3815.8|3809.8|6
1723820880000|2024-08-16 15:08:00|3815.6|3809.6|3815|3809|3815.6|3809.6|3815|3809|0
1723820890000|2024-08-16 15:08:10|||||||||4
1723820900000|2024-08-16 15:08:20|3814.8|3808.8|3815|3809|3815|3809|3814.8|3808.8|0
1723820910000|2024-08-16 15:08:30|3814.8|3808.8|3815|3809|3815|3809|3814.8|3808.8|0
1723820930000|2024-08-16 15:08:50|3815.5|3809.5|3816.5|3810.5|3816.5|3810.5|3815.5|3809.5|2
1723820940000|2024-08-16 15:09:00|3816|3810|3817.3|3811.3|3817.6|3811.6|3815.8|3809.8|1
1723820950000|2024-08-16 15:09:10|3817|3811|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|2
1723820960000|2024-08-16 15:09:20|3817.1|3811.1|3815.8|3809.8|3817.1|3811.1|3815.8|3809.8|0
1723820970000|2024-08-16 15:09:30|3815.6|3809.6|3816.3|3810.3|3816.3|3810.3|3815.6|3809.6|4
1723820980000|2024-08-16 15:09:40|3815.8|3809.8|3815.8|3809.8|3816.3|3810.3|3815.8|3809.8|0
1723820990000|2024-08-16 15:09:50|3815.6|3809.6|3814.6|3808.6|3815.6|3809.6|3814.6|3808.6|4
1723821000000|2024-08-16 15:10:00|3813.6|3807.6|3814.3|3808.3|3814.8|3808.8|3813.6|3807.6|4
1723821010000|2024-08-16 15:10:10|3814.6|3808.6|3814.6|3808.6|3814.8|3808.8|3814.1|3808.1|14
1723821020000|2024-08-16 15:10:20|3814.9|3808.9|3815.3|3809.3|3815.3|3809.3|3814.9|3808.9|1
1723821030000|2024-08-16 15:10:30|3814.9|3808.9|3814.9|3808.9|3815.3|3809.3|3814.9|3808.9|5
1723821040000|2024-08-16 15:10:40|3815.3|3809.3|3816.3|3810.3|3816.3|3810.3|3814.9|3808.9|0
1723821050000|2024-08-16 15:10:50|3816.1|3810.1|3815.8|3809.8|3816.1|3810.1|3815.8|3809.8|7
1723821060000|2024-08-16 15:11:00|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3815.4|3809.4|1
1723821080000|2024-08-16 15:11:20|3815.6|3809.6|3816.3|3810.3|3816.3|3810.3|3815.4|3809.4|4
1723821090000|2024-08-16 15:11:30|||||||||1
1723821100000|2024-08-16 15:11:40|3816.9|3810.9|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|3
1723821120000|2024-08-16 15:12:00|3817.8|3811.8|3818.3|3812.3|3818.3|3812.3|3817.3|3811.3|1
1723821130000|2024-08-16 15:12:10|||||||||2
1723821150000|2024-08-16 15:12:30|3817.9|3811.9|3818.1|3812.1|3818.1|3812.1|3817.9|3811.9|12
1723821160000|2024-08-16 15:12:40|3818.6|3812.6|3818.9|3812.9|3818.9|3812.9|3818.6|3812.6|8
1723821170000|2024-08-16 15:12:50|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.1|3812.1|5
1723821180000|2024-08-16 15:13:00|3818.9|3812.9|3822.1|3816.1|3822.1|3816.1|3818.9|3812.9|9
1723821190000|2024-08-16 15:13:10|3821.9|3815.9|3822.3|3816.3|3822.3|3816.3|3821.3|3815.3|1
1723821200000|2024-08-16 15:13:20|3822.1|3816.1|3822.3|3816.3|3822.3|3816.3|3822.1|3816.1|0
1723821210000|2024-08-16 15:13:30|3822.1|3816.1|3822.1|3816.1|3822.3|3816.3|3822.1|3816.1|2
1723821220000|2024-08-16 15:13:40|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1723821230000|2024-08-16 15:13:50|3821.3|3815.3|3821.1|3815.1|3821.3|3815.3|3821.1|3815.1|2
1723821240000|2024-08-16 15:14:00|3820.9|3814.9|3821.8|3815.8|3821.8|3815.8|3820.1|3814.1|0
1723821250000|2024-08-16 15:14:10|3821.1|3815.1|3820.8|3814.8|3821.1|3815.1|3820.4|3814.4|1
1723821260000|2024-08-16 15:14:20|3820.4|3814.4|3820.8|3814.8|3821.1|3815.1|3820.1|3814.1|0
1723821270000|2024-08-16 15:14:30|3820.6|3814.6|3820.4|3814.4|3820.6|3814.6|3820.3|3814.3|2
1723821280000|2024-08-16 15:14:40|3821.1|3815.1|3823.9|3817.9|3823.9|3817.9|3821.1|3815.1|0
1723821290000|2024-08-16 15:14:50|3824.1|3818.1|3824.3|3818.3|3824.3|3818.3|3823.8|3817.8|4
1723821300000|2024-08-16 15:15:00|3824.1|3818.1|3825.1|3819.1|3825.3|3819.3|3824.1|3818.1|1
1723821310000|2024-08-16 15:15:10|3825.8|3819.8|3825.4|3819.4|3825.8|3819.8|3825.3|3819.3|0
1723821320000|2024-08-16 15:15:20|3825.8|3819.8|3827.6|3821.6|3827.9|3821.9|3825.8|3819.8|1
1723821330000|2024-08-16 15:15:30|3827.4|3821.4|3827.9|3821.9|3827.9|3821.9|3827.4|3821.4|0
1723821340000|2024-08-16 15:15:40|3827.6|3821.6|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|0
1723821350000|2024-08-16 15:15:50|3826.1|3820.1|3826.1|3820.1|3826.3|3820.3|3826.1|3820.1|3
1723821360000|2024-08-16 15:16:00|3825.1|3819.1|3827.3|3821.3|3827.3|3821.3|3825.1|3819.1|39
1723821370000|2024-08-16 15:16:10|3827.1|3821.1|3827.9|3821.9|3827.9|3821.9|3827.1|3821.1|0
1723821380000|2024-08-16 15:16:20|3828.9|3822.9|3829.1|3823.1|3829.1|3823.1|3828.9|3822.9|19
1723821390000|2024-08-16 15:16:30|3830.1|3824.1|3828.9|3822.9|3830.1|3824.1|3828.9|3822.9|0
1723821400000|2024-08-16 15:16:40|3828.4|3822.4|3829.1|3823.1|3829.9|3823.9|3828.4|3822.4|0
1723821410000|2024-08-16 15:16:50|3829.6|3823.6|3829.9|3823.9|3829.9|3823.9|3829.4|3823.4|0
1723821420000|2024-08-16 15:17:00|3830.1|3824.1|3829.9|3823.9|3830.1|3824.1|3829.9|3823.9|1
1723821430000|2024-08-16 15:17:10|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.1|3824.1|1
1723821440000|2024-08-16 15:17:20|3831.9|3825.9|3831.9|3825.9|3832.9|3826.9|3831.9|3825.9|4
1723821450000|2024-08-16 15:17:30|3832.9|3826.9|3833.1|3827.1|3833.1|3827.1|3832.9|3826.9|2
1723821460000|2024-08-16 15:17:40|3832.9|3826.9|3832.1|3826.1|3833.1|3827.1|3831.1|3825.1|2
1723821470000|2024-08-16 15:17:50|3832.3|3826.3|3831.9|3825.9|3833.1|3827.1|3831.9|3825.9|0
1723821480000|2024-08-16 15:18:00|3831.1|3825.1|3829.1|3823.1|3831.1|3825.1|3828.3|3822.3|2
1723821490000|2024-08-16 15:18:10|3829.3|3823.3|3829.9|3823.9|3829.9|3823.9|3829.3|3823.3|0
1723821500000|2024-08-16 15:18:20|3830.3|3824.3|3833.4|3827.4|3833.8|3827.8|3830.1|3824.1|5
1723821510000|2024-08-16 15:18:30|3833.6|3827.6|3833.1|3827.1|3833.6|3827.6|3832.9|3826.9|0
1723821520000|2024-08-16 15:18:40|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|1
1723821530000|2024-08-16 15:18:50|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|0
1723821540000|2024-08-16 15:19:00|3831.1|3825.1|3830.9|3824.9|3831.1|3825.1|3830.9|3824.9|1
1723821550000|2024-08-16 15:19:10|3829.6|3823.6|3831.6|3825.6|3831.6|3825.6|3829.6|3823.6|3
1723821560000|2024-08-16 15:19:20|3831.9|3825.9|3832.1|3826.1|3832.2|3826.2|3831.9|3825.9|3
1723821570000|2024-08-16 15:19:30|3832.2|3826.2|3834.1|3828.1|3834.4|3828.4|3832.2|3826.2|0
1723821580000|2024-08-16 15:19:40|3833.9|3827.9|3833.1|3827.1|3833.9|3827.9|3833.1|3827.1|9
1723821590000|2024-08-16 15:19:50|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.4|3826.4|1
1723821600000|2024-08-16 15:20:00|3832.4|3826.4|3832.9|3826.9|3833.1|3827.1|3831.9|3825.9|1
1723821610000|2024-08-16 15:20:10|3832.4|3826.4|3831.1|3825.1|3832.4|3826.4|3830.9|3824.9|0
1723821620000|2024-08-16 15:20:20|3830.9|3824.9|3829.2|3823.2|3830.9|3824.9|3829.2|3823.2|0
1723821630000|2024-08-16 15:20:30|3829.1|3823.1|3830.1|3824.1|3830.1|3824.1|3829.1|3823.1|8
1723821640000|2024-08-16 15:20:40|3830.6|3824.6|3830.6|3824.6|3830.7|3824.7|3830.6|3824.6|1
1723821650000|2024-08-16 15:20:50|3830.2|3824.2|3829.4|3823.4|3830.2|3824.2|3829.4|3823.4|6
1723821660000|2024-08-16 15:21:00|3829.1|3823.1|3829.1|3823.1|3830.1|3824.1|3829.1|3823.1|0
1723821670000|2024-08-16 15:21:10|3829.4|3823.4|3831.2|3825.2|3831.9|3825.9|3829.4|3823.4|0
1723821680000|2024-08-16 15:21:20|3831.1|3825.1|3829.6|3823.6|3831.1|3825.1|3829.6|3823.6|1
1723821690000|2024-08-16 15:21:30|3829.7|3823.7|3830.1|3824.1|3830.1|3824.1|3829.6|3823.6|0
1723821710000|2024-08-16 15:21:50|3830.6|3824.6|3829.1|3823.1|3831.1|3825.1|3829.1|3823.1|1
1723821720000|2024-08-16 15:22:00|3829.6|3823.6|3829.9|3823.9|3830.1|3824.1|3829.1|3823.1|0
1723821730000|2024-08-16 15:22:10|3829.4|3823.4|3830.1|3824.1|3830.1|3824.1|3829.1|3823.1|0
1723821740000|2024-08-16 15:22:20|3830.4|3824.4|3831.7|3825.7|3831.9|3825.9|3830.4|3824.4|0
1723821750000|2024-08-16 15:22:30|3831.4|3825.4|3835.1|3829.1|3835.1|3829.1|3831.4|3825.4|1
1723821760000|2024-08-16 15:22:40|3834.9|3828.9|3835.1|3829.1|3835.6|3829.6|3834.9|3828.9|4
1723821770000|2024-08-16 15:22:50|3834.9|3828.9|3834.9|3828.9|3835.9|3829.9|3834.9|3828.9|1
1723821780000|2024-08-16 15:23:00|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|0
1723821790000|2024-08-16 15:23:10|3833.7|3827.7|3833.9|3827.9|3833.9|3827.9|3833.1|3827.1|1
1723821800000|2024-08-16 15:23:20|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.1|3827.1|0
1723821810000|2024-08-16 15:23:30|3833.1|3827.1|3833.1|3827.1|3834.1|3828.1|3833.1|3827.1|0
1723821820000|2024-08-16 15:23:40|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|0
1723821830000|2024-08-16 15:23:50|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|1
1723821840000|2024-08-16 15:24:00|3831.9|3825.9|3833.1|3827.1|3833.4|3827.4|3831.9|3825.9|1
1723821850000|2024-08-16 15:24:10|3832.6|3826.6|3832.7|3826.7|3833.1|3827.1|3832.1|3826.1|5
1723821860000|2024-08-16 15:24:20|3833.1|3827.1|3834.1|3828.1|3834.1|3828.1|3833.1|3827.1|1
1723821870000|2024-08-16 15:24:30|3833.7|3827.7|3835.1|3829.1|3835.1|3829.1|3833.7|3827.7|0
1723821880000|2024-08-16 15:24:40|||||||||1
1723821890000|2024-08-16 15:24:50|3835.9|3829.9|3836.1|3830.1|3836.1|3830.1|3835.9|3829.9|1
1723821900000|2024-08-16 15:25:00|3835.7|3829.7|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|3
1723821910000|2024-08-16 15:25:10|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3
1723821920000|2024-08-16 15:25:20|3836.1|3830.1|3836.2|3830.2|3836.9|3830.9|3836.1|3830.1|11
1723821930000|2024-08-16 15:25:30|3836.9|3830.9|3840.1|3834.1|3840.2|3834.2|3836.9|3830.9|54
1723821940000|2024-08-16 15:25:40|3840.2|3834.2|3840.1|3834.1|3840.2|3834.2|3840.1|3834.1|1
1723821950000|2024-08-16 15:25:50|3840.4|3834.4|3840.7|3834.7|3841.1|3835.1|3840.1|3834.1|0
1723821960000|2024-08-16 15:26:00|3841.1|3835.1|3841.9|3835.9|3841.9|3835.9|3840.9|3834.9|17
1723821970000|2024-08-16 15:26:10|3841.1|3835.1|3841.2|3835.2|3841.6|3835.6|3840.9|3834.9|37
1723821980000|2024-08-16 15:26:20|3840.9|3834.9|3840.9|3834.9|3841.2|3835.2|3840.9|3834.9|7
1723821990000|2024-08-16 15:26:30|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3840.9|3834.9|3
1723822000000|2024-08-16 15:26:40|3841.6|3835.6|3844.6|3838.6|3844.6|3838.6|3841.6|3835.6|39
1723822010000|2024-08-16 15:26:50|3844.9|3838.9|3844.4|3838.4|3845.7|3839.7|3844.4|3838.4|10
1723822020000|2024-08-16 15:27:00|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3843.4|3837.4|2
1723822030000|2024-08-16 15:27:10|3844.1|3838.1|3843.7|3837.7|3844.1|3838.1|3842.7|3836.7|0
1723822040000|2024-08-16 15:27:20|3844.1|3838.1|3845.6|3839.6|3845.6|3839.6|3844.1|3838.1|0
1723822050000|2024-08-16 15:27:30|3847.1|3841.1|3849.1|3843.1|3849.1|3843.1|3847.1|3841.1|19
1723822060000|2024-08-16 15:27:40|3848.8|3842.8|3848.9|3842.9|3849.1|3843.1|3848.4|3842.4|39
1723822070000|2024-08-16 15:27:50|3849.8|3843.8|3847.3|3841.3|3849.8|3843.8|3846.9|3840.9|1
1723822080000|2024-08-16 15:28:00|3847.1|3841.1|3845.6|3839.6|3847.1|3841.1|3845.6|3839.6|5
1723822090000|2024-08-16 15:28:10|3845.8|3839.8|3846.8|3840.8|3846.8|3840.8|3845.8|3839.8|1
1723822100000|2024-08-16 15:28:20|3847.4|3841.4|3847.9|3841.9|3847.9|3841.9|3846.8|3840.8|2
1723822110000|2024-08-16 15:28:30|3847.8|3841.8|3847.8|3841.8|3848.8|3842.8|3847.8|3841.8|0
1723822120000|2024-08-16 15:28:40|3847.6|3841.6|3846.9|3840.9|3847.8|3841.8|3846.8|3840.8|0
1723822130000|2024-08-16 15:28:50|3847.3|3841.3|3847.8|3841.8|3847.8|3841.8|3847.3|3841.3|0
1723822140000|2024-08-16 15:29:00|3847.9|3841.9|3847.9|3841.9|3848.3|3842.3|3847.8|3841.8|0
1723822150000|2024-08-16 15:29:10|3847.8|3841.8|3847.8|3841.8|3847.9|3841.9|3847.8|3841.8|0
1723822160000|2024-08-16 15:29:20|3847.9|3841.9|3848.8|3842.8|3848.8|3842.8|3847.6|3841.6|1
1723822170000|2024-08-16 15:29:30|3848.3|3842.3|3847.4|3841.4|3848.8|3842.8|3847.4|3841.4|3
1723822180000|2024-08-16 15:29:40|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.4|3841.4|4
1723822190000|2024-08-16 15:29:50|3847.4|3841.4|3847.4|3841.4|3847.6|3841.6|3847.4|3841.4|1
1723822200000|2024-08-16 15:30:00|3847.6|3841.6|3848.4|3842.4|3848.6|3842.6|3847.4|3841.4|0
1723822210000|2024-08-16 15:30:10|3848.3|3842.3|3848.6|3842.6|3849.3|3843.3|3848.3|3842.3|19
1723822220000|2024-08-16 15:30:20|3848.4|3842.4|3847.6|3841.6|3848.4|3842.4|3847.4|3841.4|1
1723822230000|2024-08-16 15:30:30|3847.4|3841.4|3847.1|3841.1|3847.9|3841.9|3846.8|3840.8|39
1723822240000|2024-08-16 15:30:40|3846.8|3840.8|3845.4|3839.4|3847.4|3841.4|3845.1|3839.1|3
1723822250000|2024-08-16 15:30:50|3844.9|3838.9|3844.8|3838.8|3845.4|3839.4|3843.9|3837.9|33
1723822260000|2024-08-16 15:31:00|3844.4|3838.4|3844.4|3838.4|3844.8|3838.8|3843.9|3837.9|2
1723822270000|2024-08-16 15:31:10|3844.8|3838.8|3844.9|3838.9|3844.9|3838.9|3843.9|3837.9|2
1723822280000|2024-08-16 15:31:20|3845.1|3839.1|3845.9|3839.9|3846.1|3840.1|3845.1|3839.1|5
1723822290000|2024-08-16 15:31:30|3845.8|3839.8|3848.1|3842.1|3848.6|3842.6|3845.8|3839.8|2
1723822300000|2024-08-16 15:31:40|3848.3|3842.3|3846.9|3840.9|3848.6|3842.6|3846.9|3840.9|2
1723822310000|2024-08-16 15:31:50|3847.3|3841.3|3845.9|3839.9|3847.4|3841.4|3845.9|3839.9|0
1723822320000|2024-08-16 15:32:00|3845.6|3839.6|3845.2|3839.2|3845.6|3839.6|3845.2|3839.2|1
1723822330000|2024-08-16 15:32:10|3843.9|3837.9|3844.2|3838.2|3844.2|3838.2|3843.9|3837.9|1
1723822340000|2024-08-16 15:32:20|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|1
1723822350000|2024-08-16 15:32:30|3845.1|3839.1|3843.4|3837.4|3845.1|3839.1|3843.4|3837.4|6
1723822360000|2024-08-16 15:32:40|3844.2|3838.2|3842.7|3836.7|3844.2|3838.2|3842.7|3836.7|4
1723822370000|2024-08-16 15:32:50|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3842.4|3836.4|1
1723822390000|2024-08-16 15:33:10|3842.9|3836.9|3844.2|3838.2|3844.2|3838.2|3842.9|3836.9|3
1723822400000|2024-08-16 15:33:20|3843.7|3837.7|3843.1|3837.1|3844.6|3838.6|3842.9|3836.9|8
1723822410000|2024-08-16 15:33:30|3842.9|3836.9|3845.4|3839.4|3845.4|3839.4|3842.9|3836.9|11
1723822420000|2024-08-16 15:33:40|3845.8|3839.8|3846.4|3840.4|3846.4|3840.4|3845.6|3839.6|0
1723822430000|2024-08-16 15:33:50|3847.2|3841.2|3848.2|3842.2|3848.2|3842.2|3847.2|3841.2|0
1723822440000|2024-08-16 15:34:00|3848.4|3842.4|3848.2|3842.2|3848.4|3842.4|3848.2|3842.2|2
1723822450000|2024-08-16 15:34:10|3847.9|3841.9|3847.2|3841.2|3847.9|3841.9|3847.2|3841.2|3
1723822460000|2024-08-16 15:34:20|3847.7|3841.7|3847.2|3841.2|3848.2|3842.2|3847.2|3841.2|3
1723822470000|2024-08-16 15:34:30|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|0
1723822480000|2024-08-16 15:34:40|3847.2|3841.2|3846.7|3840.7|3847.2|3841.2|3846.2|3840.2|1
1723822490000|2024-08-16 15:34:50|3846.9|3840.9|3847.2|3841.2|3848.2|3842.2|3846.9|3840.9|0
1723822500000|2024-08-16 15:35:00|3846.2|3840.2|3847.7|3841.7|3848.2|3842.2|3846.2|3840.2|7
1723822510000|2024-08-16 15:35:10|3848.2|3842.2|3848.4|3842.4|3848.4|3842.4|3847.7|3841.7|1
1723822520000|2024-08-16 15:35:20|||||||||1
1723822530000|2024-08-16 15:35:30|3849.1|3843.1|3848.4|3842.4|3849.4|3843.4|3848.4|3842.4|0
1723822540000|2024-08-16 15:35:40|3849.2|3843.2|3849.1|3843.1|3850.1|3844.1|3848.8|3842.8|2
1723822550000|2024-08-16 15:35:50|3849.6|3843.6|3848.6|3842.6|3849.8|3843.8|3848.6|3842.6|0
1723822560000|2024-08-16 15:36:00|3848.8|3842.8|3848.1|3842.1|3848.8|3842.8|3847.8|3841.8|8
1723822570000|2024-08-16 15:36:10|3848.4|3842.4|3848.4|3842.4|3848.6|3842.6|3848.2|3842.2|3
1723822580000|2024-08-16 15:36:20|||||||||2
1723822590000|2024-08-16 15:36:30|3847.6|3841.6|3847.4|3841.4|3848.4|3842.4|3847.4|3841.4|0
1723822600000|2024-08-16 15:36:40|3848.2|3842.2|3847.4|3841.4|3848.2|3842.2|3847.4|3841.4|0
1723822610000|2024-08-16 15:36:50|3847.9|3841.9|3847.4|3841.4|3848.2|3842.2|3847.4|3841.4|0
1723822620000|2024-08-16 15:37:00|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|2
1723822630000|2024-08-16 15:37:10|||||||||2
1723822640000|2024-08-16 15:37:20|3847.4|3841.4|3847.4|3841.4|3847.6|3841.6|3847.2|3841.2|4
1723822650000|2024-08-16 15:37:30|3847.7|3841.7|3848.6|3842.6|3849.4|3843.4|3847.7|3841.7|10
1723822660000|2024-08-16 15:37:40|3849.1|3843.1|3848.1|3842.1|3849.1|3843.1|3848.1|3842.1|56
1723822670000|2024-08-16 15:37:50|3848.2|3842.2|3848.1|3842.1|3848.7|3842.7|3848.1|3842.1|0
1723822680000|2024-08-16 15:38:00|||||||||1
1723822690000|2024-08-16 15:38:10|3848.6|3842.6|3846.9|3840.9|3848.6|3842.6|3846.9|3840.9|0
1723822700000|2024-08-16 15:38:20|3846.1|3840.1|3848.1|3842.1|3848.1|3842.1|3846.1|3840.1|2
1723822710000|2024-08-16 15:38:30|3848.2|3842.2|3848.1|3842.1|3848.2|3842.2|3848.1|3842.1|0
1723822720000|2024-08-16 15:38:40|3847.9|3841.9|3847.6|3841.6|3847.9|3841.9|3847.2|3841.2|0
1723822730000|2024-08-16 15:38:50|3847.7|3841.7|3847.2|3841.2|3847.7|3841.7|3847.2|3841.2|0
1723822740000|2024-08-16 15:39:00|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|1
1723822750000|2024-08-16 15:39:10|3847.6|3841.6|3844.7|3838.7|3847.6|3841.6|3844.7|3838.7|7
1723822760000|2024-08-16 15:39:20|3844.6|3838.6|3844.6|3838.6|3846.2|3840.2|3844.6|3838.6|8
1723822770000|2024-08-16 15:39:30|3845.1|3839.1|3844.6|3838.6|3845.7|3839.7|3844.6|3838.6|8
1723822780000|2024-08-16 15:39:40|3844.9|3838.9|3842.9|3836.9|3844.9|3838.9|3842.9|3836.9|9
1723822790000|2024-08-16 15:39:50|3843.2|3837.2|3842.6|3836.6|3843.2|3837.2|3842.6|3836.6|0
1723822800000|2024-08-16 15:40:00|3843.2|3837.2|3843.2|3837.2|3843.4|3837.4|3842.2|3836.2|8
1723822810000|2024-08-16 15:40:10|3843.4|3837.4|3843.2|3837.2|3843.4|3837.4|3843.2|3837.2|0
1723822820000|2024-08-16 15:40:20|3843.4|3837.4|3844.2|3838.2|3844.2|3838.2|3843.4|3837.4|1
1723822830000|2024-08-16 15:40:30|3843.9|3837.9|3843.2|3837.2|3843.9|3837.9|3843.2|3837.2|3
1723822860000|2024-08-16 15:41:00|3842.4|3836.4|3842.6|3836.6|3843.1|3837.1|3842.1|3836.1|3
1723822870000|2024-08-16 15:41:10|3842.9|3836.9|3843.1|3837.1|3843.2|3837.2|3842.9|3836.9|3
1723822880000|2024-08-16 15:41:20|3843.2|3837.2|3844.1|3838.1|3844.1|3838.1|3843.1|3837.1|3
1723822890000|2024-08-16 15:41:30|3843.9|3837.9|3844.1|3838.1|3844.1|3838.1|3843.9|3837.9|0
1723822900000|2024-08-16 15:41:40|3843.9|3837.9|3844.1|3838.1|3844.1|3838.1|3843.9|3837.9|3
1723822910000|2024-08-16 15:41:50|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|0
1723822920000|2024-08-16 15:42:00|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3
1723822940000|2024-08-16 15:42:20|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|0
1723822950000|2024-08-16 15:42:30|3845.6|3839.6|3846.6|3840.6|3846.9|3840.9|3845.6|3839.6|2
1723822960000|2024-08-16 15:42:40|3846.4|3840.4|3849.1|3843.1|3849.1|3843.1|3846.4|3840.4|3
1723822970000|2024-08-16 15:42:50|3848.7|3842.7|3848.1|3842.1|3848.7|3842.7|3848.1|3842.1|2
1723822980000|2024-08-16 15:43:00|3848.6|3842.6|3848.1|3842.1|3848.6|3842.6|3848.1|3842.1|0
1723822990000|2024-08-16 15:43:10|3848.4|3842.4|3848.6|3842.6|3849.2|3843.2|3848.4|3842.4|15
1723823000000|2024-08-16 15:43:20|3848.4|3842.4|3849.1|3843.1|3849.4|3843.4|3848.4|3842.4|0
1723823010000|2024-08-16 15:43:30|3849.2|3843.2|3851.1|3845.1|3851.1|3845.1|3849.2|3843.2|1
1723823020000|2024-08-16 15:43:40|3850.9|3844.9|3850.4|3844.4|3850.9|3844.9|3850.1|3844.1|7
1723823030000|2024-08-16 15:43:50|3850.6|3844.6|3851.4|3845.4|3852.2|3846.2|3850.6|3844.6|22
1723823040000|2024-08-16 15:44:00|3851.9|3845.9|3852|3846|3852|3846|3851.9|3845.9|9
1723823050000|2024-08-16 15:44:10|3851.9|3845.9|3851|3845|3852.4|3846.4|3851|3845|4
1723823060000|2024-08-16 15:44:20|||||||||1
1723823070000|2024-08-16 15:44:30|3851.2|3845.2|3851.9|3845.9|3851.9|3845.9|3851.2|3845.2|1
1723823080000|2024-08-16 15:44:40|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3
1723823090000|2024-08-16 15:44:50|3853|3847|3852.9|3846.9|3853.9|3847.9|3852.9|3846.9|3
1723823100000|2024-08-16 15:45:00|3852|3846|3851.4|3845.4|3852|3846|3850.9|3844.9|1
1723823110000|2024-08-16 15:45:10|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3850.9|3844.9|1
1723823120000|2024-08-16 15:45:20|3852|3846|3852.4|3846.4|3852.5|3846.5|3851.9|3845.9|10
1723823140000|2024-08-16 15:45:40|3852|3846|3851|3845|3852.9|3846.9|3851|3845|0
1723823150000|2024-08-16 15:45:50|3851.5|3845.5|3851.5|3845.5|3852|3846|3851.5|3845.5|1
1723823160000|2024-08-16 15:46:00|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1723823170000|2024-08-16 15:46:10|3851.5|3845.5|3850.9|3844.9|3851.9|3845.9|3850.9|3844.9|2
1723823180000|2024-08-16 15:46:20|3851|3845|3851.4|3845.4|3851.4|3845.4|3850.9|3844.9|1
1723823190000|2024-08-16 15:46:30|3851.9|3845.9|3853.7|3847.7|3853.9|3847.9|3851.4|3845.4|3
1723823200000|2024-08-16 15:46:40|3853.4|3847.4|3853.7|3847.7|3853.9|3847.9|3853.4|3847.4|7
1723823210000|2024-08-16 15:46:50|3853.5|3847.5|3853.7|3847.7|3853.7|3847.7|3853.5|3847.5|3
1723823220000|2024-08-16 15:47:00|3854.5|3848.5|3854|3848|3854.5|3848.5|3853.7|3847.7|6
1723823230000|2024-08-16 15:47:10|3853.7|3847.7|3857.9|3851.9|3857.9|3851.9|3853.7|3847.7|6
1723823240000|2024-08-16 15:47:20|3857.2|3851.2|3858.7|3852.7|3860.5|3854.5|3857.2|3851.2|14
1723823250000|2024-08-16 15:47:30|3859|3853|3859.2|3853.2|3860.9|3854.9|3858.4|3852.4|22
1723823260000|2024-08-16 15:47:40|3858.4|3852.4|3860.4|3854.4|3860.4|3854.4|3858|3852|25
1723823270000|2024-08-16 15:47:50|3859.9|3853.9|3859.4|3853.4|3859.9|3853.9|3859.4|3853.4|0
1723823280000|2024-08-16 15:48:00|3859.2|3853.2|3857.4|3851.4|3859.2|3853.2|3857.4|3851.4|0
1723823290000|2024-08-16 15:48:10|3857|3851|3857.4|3851.4|3857.5|3851.5|3857|3851|2
1723823300000|2024-08-16 15:48:20|3857.5|3851.5|3857.7|3851.7|3858.2|3852.2|3857.5|3851.5|19
1723823310000|2024-08-16 15:48:30|3857.5|3851.5|3857.9|3851.9|3857.9|3851.9|3857.5|3851.5|1
1723823320000|2024-08-16 15:48:40|3857.7|3851.7|3858.4|3852.4|3862.4|3856.4|3857.7|3851.7|45
1723823330000|2024-08-16 15:48:50|3858.9|3852.9|3859|3853|3859.5|3853.5|3858.9|3852.9|2
1723823340000|2024-08-16 15:49:00|3859.2|3853.2|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|1
1723823350000|2024-08-16 15:49:10|3859.5|3853.5|3859.7|3853.7|3859.7|3853.7|3859|3853|0
1723823360000|2024-08-16 15:49:20|3859|3853|3858.7|3852.7|3859|3853|3858.7|3852.7|0
1723823370000|2024-08-16 15:49:30|3859|3853|3858.7|3852.7|3859|3853|3858.5|3852.5|0
1723823380000|2024-08-16 15:49:40|3858.5|3852.5|3857.7|3851.7|3858.5|3852.5|3855.7|3849.7|9
1723823390000|2024-08-16 15:49:50|3858.2|3852.2|3857|3851|3858.5|3852.5|3857|3851|0
1723823400000|2024-08-16 15:50:00|3857.3|3851.3|3856.7|3850.7|3857.3|3851.3|3856.7|3850.7|0
1723823410000|2024-08-16 15:50:10|3856|3850|3855|3849|3856|3850|3853.7|3847.7|5
1723823420000|2024-08-16 15:50:20|3855.2|3849.2|3855.5|3849.5|3855.5|3849.5|3855|3849|0
1723823430000|2024-08-16 15:50:30|3854.7|3848.7|3854.7|3848.7|3855|3849|3854.7|3848.7|10
1723823440000|2024-08-16 15:50:40|3855|3849|3854.7|3848.7|3855.2|3849.2|3854.7|3848.7|6
1723823450000|2024-08-16 15:50:50|3855|3849|3853.5|3847.5|3855.3|3849.3|3853|3847|24
1723823460000|2024-08-16 15:51:00|3853.8|3847.8|3853.8|3847.8|3854.5|3848.5|3853.7|3847.7|8
1723823470000|2024-08-16 15:51:10|3853.7|3847.7|3853.5|3847.5|3854.5|3848.5|3853.5|3847.5|4
1723823480000|2024-08-16 15:51:20|3855.3|3849.3|3856|3850|3856|3850|3855.3|3849.3|6
1723823490000|2024-08-16 15:51:30|3856.3|3850.3|3857|3851|3857.2|3851.2|3856.3|3850.3|0
1723823500000|2024-08-16 15:51:40|3857.3|3851.3|3859.3|3853.3|3859.5|3853.5|3857|3851|1
1723823510000|2024-08-16 15:51:50|3859.5|3853.5|3859.3|3853.3|3860|3854|3859.3|3853.3|1
1723823520000|2024-08-16 15:52:00|3859.5|3853.5|3862|3856|3862|3856|3859.5|3853.5|57
1723823530000|2024-08-16 15:52:10|3862.4|3856.4|3863|3857|3863.9|3857.9|3862|3856|16
1723823540000|2024-08-16 15:52:20|3862.9|3856.9|3862.9|3856.9|3863|3857|3862.9|3856.9|7
1723823550000|2024-08-16 15:52:30|3863|3857|3863.4|3857.4|3863.4|3857.4|3862.4|3856.4|17
1723823560000|2024-08-16 15:52:40|3863.7|3857.7|3862.9|3856.9|3863.7|3857.7|3862.7|3856.7|9
1723823570000|2024-08-16 15:52:50|3863|3857|3861.9|3855.9|3863.4|3857.4|3861.9|3855.9|16
1723823580000|2024-08-16 15:53:00|3861.7|3855.7|3861.4|3855.4|3861.9|3855.9|3861.2|3855.2|13
1723823590000|2024-08-16 15:53:10|3861.5|3855.5|3861.4|3855.4|3861.5|3855.5|3861.4|3855.4|6
1723823600000|2024-08-16 15:53:20|3861.2|3855.2|3863|3857|3863|3857|3860.4|3854.4|73
1723823610000|2024-08-16 15:53:30|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|15
1723823620000|2024-08-16 15:53:40|3863|3857|3862.5|3856.5|3863|3857|3862.5|3856.5|9
1723823630000|2024-08-16 15:53:50|3862.7|3856.7|3862.9|3856.9|3862.9|3856.9|3862.7|3856.7|27
1723823640000|2024-08-16 15:54:00|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|4
1723823650000|2024-08-16 15:54:10|3862.4|3856.4|3862.1|3856.1|3862.4|3856.4|3862.1|3856.1|0
1723823660000|2024-08-16 15:54:20|3861.9|3855.9|3861.2|3855.2|3862.4|3856.4|3861.2|3855.2|11
1723823670000|2024-08-16 15:54:30|3861.4|3855.4|3861.2|3855.2|3862.2|3856.2|3861.2|3855.2|0
1723823680000|2024-08-16 15:54:40|3860.2|3854.2|3859.9|3853.9|3860.4|3854.4|3859.6|3853.6|5
1723823690000|2024-08-16 15:54:50|3860.2|3854.2|3861.2|3855.2|3861.2|3855.2|3860.2|3854.2|1
1723823700000|2024-08-16 15:55:00|3861.4|3855.4|3864.7|3858.7|3865.1|3859.1|3861.4|3855.4|33
1723823710000|2024-08-16 15:55:10|3864.6|3858.6|3864.2|3858.2|3864.6|3858.6|3863.7|3857.7|2
1723823720000|2024-08-16 15:55:20|3863.9|3857.9|3862.4|3856.4|3864.2|3858.2|3862.4|3856.4|26
1723823730000|2024-08-16 15:55:30|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3861.1|3855.1|0
1723823740000|2024-08-16 15:55:40|3862.2|3856.2|3861.2|3855.2|3862.2|3856.2|3861.1|3855.1|3
1723823750000|2024-08-16 15:55:50|3861.4|3855.4|3864.1|3858.1|3864.1|3858.1|3861.4|3855.4|1
1723823760000|2024-08-16 15:56:00|3864.2|3858.2|3864.4|3858.4|3865.1|3859.1|3864.1|3858.1|19
1723823770000|2024-08-16 15:56:10|3864.2|3858.2|3864|3858|3864.2|3858.2|3864|3858|0
1723823780000|2024-08-16 15:56:20|3863.4|3857.4|3863.7|3857.7|3863.7|3857.7|3863.4|3857.4|0
1723823790000|2024-08-16 15:56:30|3863.4|3857.4|3862.4|3856.4|3863.4|3857.4|3862.4|3856.4|0
1723823810000|2024-08-16 15:56:50|3863|3857|3863.2|3857.2|3864|3858|3863|3857|3
1723823820000|2024-08-16 15:57:00|3863.4|3857.4|3863|3857|3863.4|3857.4|3863|3857|0
1723823830000|2024-08-16 15:57:10|3863.2|3857.2|3863|3857|3863.9|3857.9|3863|3857|0
1723823840000|2024-08-16 15:57:20|3862.2|3856.2|3861|3855|3862.2|3856.2|3861|3855|1
1723823850000|2024-08-16 15:57:30|3861.2|3855.2|3861.9|3855.9|3861.9|3855.9|3861.2|3855.2|1
1723823860000|2024-08-16 15:57:40|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|4
1723823870000|2024-08-16 15:57:50|3862.9|3856.9|3865|3859|3866|3860|3862.9|3856.9|13
1723823880000|2024-08-16 15:58:00|3867.7|3861.7|3868|3862|3868.4|3862.4|3867|3861|14
1723823890000|2024-08-16 15:58:10|3867.9|3861.9|3866.7|3860.7|3867.9|3861.9|3866.7|3860.7|1
1723823910000|2024-08-16 15:58:30|3866.5|3860.5|3864.7|3858.7|3866.5|3860.5|3864.7|3858.7|1
1723823920000|2024-08-16 15:58:40|3865.5|3859.5|3865|3859|3865.5|3859.5|3865|3859|0
1723823930000|2024-08-16 15:58:50|3865.2|3859.2|3866.5|3860.5|3866.5|3860.5|3864.7|3858.7|2
1723823940000|2024-08-16 15:59:00|3866.4|3860.4|3865.2|3859.2|3866.4|3860.4|3865|3859|1
1723823950000|2024-08-16 15:59:10|3865.5|3859.5|3865.2|3859.2|3866.2|3860.2|3865.2|3859.2|24
1723823960000|2024-08-16 15:59:20|3864.4|3858.4|3864.2|3858.2|3864.4|3858.4|3864.2|3858.2|0
1723823970000|2024-08-16 15:59:30|3863.7|3857.7|3862.4|3856.4|3863.7|3857.7|3862.4|3856.4|14
1723823980000|2024-08-16 15:59:40|3862.7|3856.7|3862.7|3856.7|3863.2|3857.2|3862.7|3856.7|5
1723823990000|2024-08-16 15:59:50|3862.4|3856.4|3862.7|3856.7|3863.2|3857.2|3862.4|3856.4|1
1723824000000|2024-08-16 16:00:00|3863.2|3857.2|3865.2|3859.2|3865.2|3859.2|3863.2|3857.2|4
1723824010000|2024-08-16 16:00:10|3865.5|3859.5|3866|3860|3866|3860|3865.5|3859.5|1
1723824020000|2024-08-16 16:00:20|3865|3859|3865|3859|3865.2|3859.2|3865|3859|0
1723824030000|2024-08-16 16:00:30|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|4
1723824040000|2024-08-16 16:00:40|3866.4|3860.4|3866.4|3860.4|3866.5|3860.5|3866.4|3860.4|9
1723824050000|2024-08-16 16:00:50|3866.5|3860.5|3867.5|3861.5|3867.7|3861.7|3866.4|3860.4|3
1723824060000|2024-08-16 16:01:00|3870|3864|3873.7|3867.7|3873.7|3867.7|3870|3864|47
1723824070000|2024-08-16 16:01:10|3874|3868|3874|3868|3874.2|3868.2|3873.4|3867.4|8
1723824080000|2024-08-16 16:01:20|3874.2|3868.2|3873.2|3867.2|3874.7|3868.7|3873.2|3867.2|3
1723824090000|2024-08-16 16:01:30|3873|3867|3871.4|3865.4|3873|3867|3871.4|3865.4|1
1723824100000|2024-08-16 16:01:40|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3870.7|3864.7|0
1723824110000|2024-08-16 16:01:50|3871|3865|3871|3865|3871.2|3865.2|3871|3865|4
1723824120000|2024-08-16 16:02:00|3871.2|3865.2|3873.4|3867.4|3873.4|3867.4|3871|3865|11
1723824130000|2024-08-16 16:02:10|||||||||1
1723824140000|2024-08-16 16:02:20|3874.2|3868.2|3874.2|3868.2|3874.4|3868.4|3873.9|3867.9|6
1723824150000|2024-08-16 16:02:30|3873.7|3867.7|3874.4|3868.4|3874.4|3868.4|3873.7|3867.7|1
1723824160000|2024-08-16 16:02:40|3874.5|3868.5|3874.4|3868.4|3874.5|3868.5|3874.4|3868.4|0
1723824170000|2024-08-16 16:02:50|3874.5|3868.5|3876.9|3870.9|3876.9|3870.9|3874.5|3868.5|18
1723824180000|2024-08-16 16:03:00|3877.2|3871.2|3880.1|3874.1|3880.1|3874.1|3876.9|3870.9|17
1723824190000|2024-08-16 16:03:10|3879.9|3873.9|3883.6|3877.6|3883.6|3877.6|3879.9|3873.9|37
1723824200000|2024-08-16 16:03:20|3883.9|3877.9|3887.6|3881.6|3887.6|3881.6|3883.6|3877.6|103
1723824210000|2024-08-16 16:03:30|3888.6|3882.6|3885.6|3879.6|3889.4|3883.4|3885.4|3879.4|95
1723824220000|2024-08-16 16:03:40|3885.2|3879.2|3888.4|3882.4|3888.6|3882.6|3885.1|3879.1|20
1723824230000|2024-08-16 16:03:50|3888.6|3882.6|3886.6|3880.6|3888.6|3882.6|3886.6|3880.6|91
1723824240000|2024-08-16 16:04:00|3886.9|3880.9|3886.4|3880.4|3887.1|3881.1|3884.4|3878.4|12
1723824250000|2024-08-16 16:04:10|3886.6|3880.6|3887.6|3881.6|3888.6|3882.6|3886.6|3880.6|15
1723824260000|2024-08-16 16:04:20|3886.6|3880.6|3886.6|3880.6|3887.1|3881.1|3885.6|3879.6|8
1723824270000|2024-08-16 16:04:30|3886.4|3880.4|3885.6|3879.6|3886.6|3880.6|3885.6|3879.6|3
1723824280000|2024-08-16 16:04:40|3883.6|3877.6|3882.4|3876.4|3883.6|3877.6|3881.4|3875.4|29
1723824290000|2024-08-16 16:04:50|3883.1|3877.1|3883.4|3877.4|3883.4|3877.4|3883.1|3877.1|3
1723824300000|2024-08-16 16:05:00|3884.4|3878.4|3885.7|3879.7|3885.9|3879.9|3884.4|3878.4|41
1723824310000|2024-08-16 16:05:10|3886.4|3880.4|3888.6|3882.6|3888.6|3882.6|3886.1|3880.1|23
1723824320000|2024-08-16 16:05:20|3888.1|3882.1|3886.6|3880.6|3888.2|3882.2|3886.4|3880.4|31
1723824330000|2024-08-16 16:05:30|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|1
1723824340000|2024-08-16 16:05:40|3887.1|3881.1|3884.1|3878.1|3887.1|3881.1|3884.1|3878.1|1
1723824350000|2024-08-16 16:05:50|3884.4|3878.4|3884.2|3878.2|3885.7|3879.7|3884.2|3878.2|2
1723824360000|2024-08-16 16:06:00|3884.4|3878.4|3882.2|3876.2|3884.9|3878.9|3882.1|3876.1|7
1723824370000|2024-08-16 16:06:10|3880.6|3874.6|3879.2|3873.2|3880.6|3874.6|3879.2|3873.2|7
1723824380000|2024-08-16 16:06:20|3879.1|3873.1|3879.4|3873.4|3879.6|3873.6|3877.7|3871.7|30
1723824390000|2024-08-16 16:06:30|3879.1|3873.1|3879.4|3873.4|3879.4|3873.4|3878.7|3872.7|53
1723824400000|2024-08-16 16:06:40|3879.7|3873.7|3881.1|3875.1|3881.1|3875.1|3879.7|3873.7|5
1723824410000|2024-08-16 16:06:50|3880.9|3874.9|3881.1|3875.1|3881.1|3875.1|3880.9|3874.9|18
1723824420000|2024-08-16 16:07:00|3881.2|3875.2|3885.1|3879.1|3885.1|3879.1|3881.2|3875.2|2
1723824430000|2024-08-16 16:07:10|3885.2|3879.2|3886.1|3880.1|3886.1|3880.1|3885.2|3879.2|1
1723824440000|2024-08-16 16:07:20|3886.2|3880.2|3886.2|3880.2|3886.4|3880.4|3884.7|3878.7|4
1723824450000|2024-08-16 16:07:30|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|6
1723824460000|2024-08-16 16:07:40|3886.7|3880.7|3889.7|3883.7|3889.7|3883.7|3886.7|3880.7|14
1723824470000|2024-08-16 16:07:50|3889.6|3883.6|3887.7|3881.7|3889.6|3883.6|3887.7|3881.7|20
1723824480000|2024-08-16 16:08:00|3888.1|3882.1|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|0
1723824490000|2024-08-16 16:08:10|3887.1|3881.1|3885.7|3879.7|3887.2|3881.2|3885.7|3879.7|6
1723824500000|2024-08-16 16:08:20|3885.6|3879.6|3885.9|3879.9|3886.4|3880.4|3885.6|3879.6|17
1723824510000|2024-08-16 16:08:30|3886.4|3880.4|3889.8|3883.8|3889.8|3883.8|3886.4|3880.4|45
1723824520000|2024-08-16 16:08:40|3890.1|3884.1|3888.1|3882.1|3890.1|3884.1|3888.1|3882.1|13
1723824530000|2024-08-16 16:08:50|3887.6|3881.6|3885.4|3879.4|3887.6|3881.6|3884.1|3878.1|5
1723824540000|2024-08-16 16:09:00|3885.1|3879.1|3889.8|3883.8|3889.8|3883.8|3885.1|3879.1|20
1723824550000|2024-08-16 16:09:10|3890.1|3884.1|3889.8|3883.8|3890.1|3884.1|3888.1|3882.1|2
1723824560000|2024-08-16 16:09:20|3890.6|3884.6|3890.8|3884.8|3890.8|3884.8|3890.6|3884.6|12
1723824570000|2024-08-16 16:09:30|3890.6|3884.6|3891.6|3885.6|3891.6|3885.6|3890.4|3884.4|2
1723824580000|2024-08-16 16:09:40|3891.4|3885.4|3891.4|3885.4|3891.6|3885.6|3891.4|3885.4|11
1723824590000|2024-08-16 16:09:50|3891.6|3885.6|3889.1|3883.1|3891.8|3885.8|3889.1|3883.1|2
1723824600000|2024-08-16 16:10:00|3888.9|3882.9|3890.7|3884.7|3891.1|3885.1|3887.9|3881.9|36
1723824610000|2024-08-16 16:10:10|3891.1|3885.1|3892.9|3886.9|3892.9|3886.9|3890.2|3884.2|20
1723824620000|2024-08-16 16:10:20|3892.6|3886.6|3894.1|3888.1|3894.4|3888.4|3892.1|3886.1|11
1723824630000|2024-08-16 16:10:30|3894.3|3888.3|3893.1|3887.1|3894.4|3888.4|3892.9|3886.9|6
1723824650000|2024-08-16 16:10:50|3892.9|3886.9|3893.6|3887.6|3893.6|3887.6|3892.9|3886.9|1
1723824660000|2024-08-16 16:11:00|3893.8|3887.8|3892.4|3886.4|3894.6|3888.6|3892.4|3886.4|9
1723824670000|2024-08-16 16:11:10|3892.1|3886.1|3895.7|3889.7|3895.7|3889.7|3892.1|3886.1|16
1723824680000|2024-08-16 16:11:20|3896.1|3890.1|3896.2|3890.2|3896.9|3890.9|3896.1|3890.1|22
1723824690000|2024-08-16 16:11:30|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3
1723824700000|2024-08-16 16:11:40|3895.2|3889.2|3893.1|3887.1|3895.2|3889.2|3893.1|3887.1|7
1723824710000|2024-08-16 16:11:50|3893.6|3887.6|3893.6|3887.6|3893.9|3887.9|3893.6|3887.6|1
1723824720000|2024-08-16 16:12:00|3893.9|3887.9|3895.1|3889.1|3895.1|3889.1|3893.2|3887.2|7
1723824730000|2024-08-16 16:12:10|3895.4|3889.4|3893.4|3887.4|3895.4|3889.4|3893.4|3887.4|8
1723824740000|2024-08-16 16:12:20|3893.9|3887.9|3895.9|3889.9|3896.2|3890.2|3893.6|3887.6|41
1723824750000|2024-08-16 16:12:30|3895.6|3889.6|3895.9|3889.9|3895.9|3889.9|3895.4|3889.4|12
1723824760000|2024-08-16 16:12:40|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|0
1723824770000|2024-08-16 16:12:50|3896.6|3890.6|3894.8|3888.8|3897.6|3891.6|3894.8|3888.8|70
1723824780000|2024-08-16 16:13:00|3895.1|3889.1|3896.8|3890.8|3896.8|3890.8|3894.4|3888.4|11
1723824790000|2024-08-16 16:13:10|3896.4|3890.4|3896.9|3890.9|3897.4|3891.4|3896.3|3890.3|4
1723824800000|2024-08-16 16:13:20|||||||||1
1723824810000|2024-08-16 16:13:30|3895.9|3889.9|3894.9|3888.9|3895.9|3889.9|3894.9|3888.9|7
1723824820000|2024-08-16 16:13:40|3895.2|3889.2|3895.6|3889.6|3896.1|3890.1|3894.9|3888.9|16
1723824830000|2024-08-16 16:13:50|3895.3|3889.3|3896.3|3890.3|3896.3|3890.3|3895.3|3889.3|7
1723824840000|2024-08-16 16:14:00|||||||||13
1723824850000|2024-08-16 16:14:10|3895.9|3889.9|3893.3|3887.3|3895.9|3889.9|3893.3|3887.3|16
1723824860000|2024-08-16 16:14:20|3891.3|3885.3|3893.8|3887.8|3893.8|3887.8|3891.3|3885.3|68
1723824870000|2024-08-16 16:14:30|3894.6|3888.6|3894.8|3888.8|3894.8|3888.8|3894.3|3888.3|4
1723824880000|2024-08-16 16:14:40|3894.9|3888.9|3894.8|3888.8|3895.1|3889.1|3894.6|3888.6|6
1723824890000|2024-08-16 16:14:50|3894.6|3888.6|3894.6|3888.6|3894.8|3888.8|3894.6|3888.6|0
1723824900000|2024-08-16 16:15:00|3894.8|3888.8|3893.8|3887.8|3894.8|3888.8|3892.6|3886.6|14
1723824910000|2024-08-16 16:15:10|3893.4|3887.4|3892.8|3886.8|3893.8|3887.8|3892.8|3886.8|18
1723824920000|2024-08-16 16:15:20|3891.1|3885.1|3890.1|3884.1|3891.8|3885.8|3890.1|3884.1|4
1723824930000|2024-08-16 16:15:30|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3889.8|3883.8|5
1723824940000|2024-08-16 16:15:40|3890.4|3884.4|3889.8|3883.8|3890.4|3884.4|3889.6|3883.6|1
1723824950000|2024-08-16 16:15:50|3889.9|3883.9|3893.8|3887.8|3893.8|3887.8|3889.3|3883.3|16
1723824960000|2024-08-16 16:16:00|3894.3|3888.3|3892.4|3886.4|3894.4|3888.4|3892.4|3886.4|4
1723824970000|2024-08-16 16:16:10|3893.4|3887.4|3897.8|3891.8|3897.9|3891.9|3893.4|3887.4|17
1723824980000|2024-08-16 16:16:20|||||||||1
1723824990000|2024-08-16 16:16:30|3897.6|3891.6|3897.4|3891.4|3897.6|3891.6|3896.8|3890.8|1
1723825000000|2024-08-16 16:16:40|3897.9|3891.9|3897.4|3891.4|3898.3|3892.3|3897.4|3891.4|3
1723825010000|2024-08-16 16:16:50|3897.9|3891.9|3897.8|3891.8|3898.4|3892.4|3897.8|3891.8|10
1723825020000|2024-08-16 16:17:00|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1723825030000|2024-08-16 16:17:10|3897.3|3891.3|3895.9|3889.9|3897.3|3891.3|3895.9|3889.9|3
1723825040000|2024-08-16 16:17:20|3895.7|3889.7|3894.1|3888.1|3896.1|3890.1|3894.1|3888.1|9
1723825050000|2024-08-16 16:17:30|3895.1|3889.1|3895.9|3889.9|3896.1|3890.1|3894.1|3888.1|2
1723825060000|2024-08-16 16:17:40|3895.7|3889.7|3896.1|3890.1|3896.1|3890.1|3895.4|3889.4|1
1723825070000|2024-08-16 16:17:50|||||||||3
1723825080000|2024-08-16 16:18:00|3896.3|3890.3|3897.4|3891.4|3897.4|3891.4|3896.3|3890.3|5
1723825090000|2024-08-16 16:18:10|3897.9|3891.9|3896.1|3890.1|3897.9|3891.9|3896.1|3890.1|0
1723825100000|2024-08-16 16:18:20|3895.8|3889.8|3896.1|3890.1|3896.1|3890.1|3895.8|3889.8|0
1723825110000|2024-08-16 16:18:30|3896.2|3890.2|3897.8|3891.8|3897.8|3891.8|3896.2|3890.2|16
1723825120000|2024-08-16 16:18:40|3897.4|3891.4|3897.4|3891.4|3897.8|3891.8|3897.4|3891.4|6
1723825130000|2024-08-16 16:18:50|3897.1|3891.1|3897.6|3891.6|3897.6|3891.6|3897.1|3891.1|3
1723825140000|2024-08-16 16:19:00|3897.4|3891.4|3896.9|3890.9|3897.8|3891.8|3896.4|3890.4|19
1723825150000|2024-08-16 16:19:10|3896.7|3890.7|3896.4|3890.4|3896.9|3890.9|3896.2|3890.2|0
1723825160000|2024-08-16 16:19:20|3896.9|3890.9|3899.4|3893.4|3899.4|3893.4|3896.9|3890.9|10
1723825170000|2024-08-16 16:19:30|3899.2|3893.2|3898.7|3892.7|3899.2|3893.2|3898.7|3892.7|3
1723825190000|2024-08-16 16:19:50|||||||||2
1723825200000|2024-08-16 16:20:00|3898.1|3892.1|3897.9|3891.9|3898.6|3892.6|3897.2|3891.2|2
1723825210000|2024-08-16 16:20:10|3897.6|3891.6|3898.2|3892.2|3898.2|3892.2|3897.6|3891.6|2
1723825220000|2024-08-16 16:20:20|||||||||6
1723825230000|2024-08-16 16:20:30|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|7
1723825250000|2024-08-16 16:20:50|3898.1|3892.1|3896.7|3890.7|3898.1|3892.1|3896.1|3890.1|2
1723825260000|2024-08-16 16:21:00|3896.2|3890.2|3895.7|3889.7|3896.2|3890.2|3895.6|3889.6|3
1723825270000|2024-08-16 16:21:10|3895.9|3889.9|3896.7|3890.7|3896.7|3890.7|3895.7|3889.7|1
1723825280000|2024-08-16 16:21:20|3896.9|3890.9|3896.4|3890.4|3896.9|3890.9|3896.4|3890.4|2
1723825290000|2024-08-16 16:21:30|3896.7|3890.7|3897.7|3891.7|3897.9|3891.9|3895.9|3889.9|7
1723825300000|2024-08-16 16:21:40|3897.9|3891.9|3897.6|3891.6|3897.9|3891.9|3897.6|3891.6|3
1723825310000|2024-08-16 16:21:50|||||||||22
1723825320000|2024-08-16 16:22:00|3898.7|3892.7|3899.6|3893.6|3899.6|3893.6|3898.7|3892.7|1
1723825330000|2024-08-16 16:22:10|||||||||1
1723825340000|2024-08-16 16:22:20|3898.6|3892.6|3899.6|3893.6|3899.6|3893.6|3898.6|3892.6|1
1723825350000|2024-08-16 16:22:30|3899.2|3893.2|3895.4|3889.4|3899.6|3893.6|3895.4|3889.4|32
1723825360000|2024-08-16 16:22:40|3896.4|3890.4|3896.6|3890.6|3896.6|3890.6|3896.4|3890.4|1
1723825370000|2024-08-16 16:22:50|3896.4|3890.4|3897.1|3891.1|3897.6|3891.6|3896.4|3890.4|32
1723825380000|2024-08-16 16:23:00|3897.4|3891.4|3896.9|3890.9|3897.4|3891.4|3896.1|3890.1|11
1723825390000|2024-08-16 16:23:10|3896.6|3890.6|3898.2|3892.2|3898.9|3892.9|3896.2|3890.2|71
1723825400000|2024-08-16 16:23:20|3898.6|3892.6|3899.4|3893.4|3899.4|3893.4|3898.6|3892.6|4
1723825410000|2024-08-16 16:23:30|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|0
1723825440000|2024-08-16 16:24:00|3900.1|3894.1|3900.2|3894.2|3900.2|3894.2|3900.1|3894.1|3
1723825450000|2024-08-16 16:24:10|3900.9|3894.9|3903.2|3897.2|3903.2|3897.2|3900.9|3894.9|4
1723825460000|2024-08-16 16:24:20|3902.2|3896.2|3903.2|3897.2|3903.2|3897.2|3902.2|3896.2|5
1723825470000|2024-08-16 16:24:30|3903.4|3897.4|3901.9|3895.9|3903.4|3897.4|3901.9|3895.9|26
1723825480000|2024-08-16 16:24:40|3901.1|3895.1|3903.4|3897.4|3903.4|3897.4|3901.1|3895.1|6
1723825490000|2024-08-16 16:24:50|3902.6|3896.6|3904.2|3898.2|3905.2|3899.2|3902.6|3896.6|12
1723825500000|2024-08-16 16:25:00|3904.4|3898.4|3905.2|3899.2|3905.2|3899.2|3904.4|3898.4|0
1723825510000|2024-08-16 16:25:10|3904.9|3898.9|3904.9|3898.9|3905.2|3899.2|3904.9|3898.9|3
1723825520000|2024-08-16 16:25:20|3905.2|3899.2|3908.1|3902.1|3908.1|3902.1|3905.2|3899.2|11
1723825530000|2024-08-16 16:25:30|3907.7|3901.7|3908.1|3902.1|3908.7|3902.7|3907.7|3901.7|24
1723825540000|2024-08-16 16:25:40|3908.4|3902.4|3912.1|3906.1|3912.1|3906.1|3908.4|3902.4|69
1723825550000|2024-08-16 16:25:50|3911.4|3905.4|3911.3|3905.3|3911.9|3905.9|3911.1|3905.1|14
1723825560000|2024-08-16 16:26:00|3911.9|3905.9|3914.3|3908.3|3914.6|3908.6|3911.9|3905.9|254
1723825570000|2024-08-16 16:26:10|3915.3|3909.3|3918.6|3912.6|3919.9|3913.9|3915.3|3909.3|26
1723825580000|2024-08-16 16:26:20|3918.4|3912.4|3914.4|3908.4|3918.4|3912.4|3914.4|3908.4|11
1723825590000|2024-08-16 16:26:30|3913.1|3907.1|3911.1|3905.1|3913.4|3907.4|3911.1|3905.1|23
1723825600000|2024-08-16 16:26:40|3911.4|3905.4|3912.1|3906.1|3912.9|3906.9|3911.1|3905.1|11
1723825610000|2024-08-16 16:26:50|3912.4|3906.4|3912.9|3906.9|3912.9|3906.9|3912.4|3906.4|3
1723825620000|2024-08-16 16:27:00|3912.1|3906.1|3912.9|3906.9|3914.9|3908.9|3911.9|3905.9|28
1723825630000|2024-08-16 16:27:10|3913.2|3907.2|3913.1|3907.1|3914.1|3908.1|3913.1|3907.1|16
1723825640000|2024-08-16 16:27:20|3912.1|3906.1|3911.4|3905.4|3912.1|3906.1|3910.9|3904.9|14
1723825650000|2024-08-16 16:27:30|3911.8|3905.8|3914.9|3908.9|3914.9|3908.9|3911.8|3905.8|29
1723825660000|2024-08-16 16:27:40|3913.9|3907.9|3912.9|3906.9|3913.9|3907.9|3912.9|3906.9|2
1723825670000|2024-08-16 16:27:50|3913.4|3907.4|3911.7|3905.7|3913.4|3907.4|3911.7|3905.7|16
1723825680000|2024-08-16 16:28:00|3910.9|3904.9|3910.7|3904.7|3910.9|3904.9|3910.7|3904.7|4
1723825690000|2024-08-16 16:28:10|3909.9|3903.9|3909.7|3903.7|3909.9|3903.9|3909.7|3903.7|3
1723825700000|2024-08-16 16:28:20|3909.6|3903.6|3910.2|3904.2|3910.7|3904.7|3909.6|3903.6|3
1723825710000|2024-08-16 16:28:30|3909.9|3903.9|3910.9|3904.9|3910.9|3904.9|3909.7|3903.7|2
1723825720000|2024-08-16 16:28:40|3911.1|3905.1|3909.9|3903.9|3911.1|3905.1|3909.9|3903.9|6
1723825730000|2024-08-16 16:28:50|3909.7|3903.7|3911.1|3905.1|3911.2|3905.2|3909.7|3903.7|6
1723825740000|2024-08-16 16:29:00|3911.2|3905.2|3914.1|3908.1|3914.4|3908.4|3911.2|3905.2|18
1723825750000|2024-08-16 16:29:10|3913.7|3907.7|3914.2|3908.2|3914.2|3908.2|3913.2|3907.2|21
1723825760000|2024-08-16 16:29:20|3914.1|3908.1|3915.1|3909.1|3915.1|3909.1|3914.1|3908.1|13
1723825780000|2024-08-16 16:29:40|3914.9|3908.9|3914.4|3908.4|3915.2|3909.2|3914.4|3908.4|8
1723825790000|2024-08-16 16:29:50|3914.2|3908.2|3915.2|3909.2|3915.2|3909.2|3914.2|3908.2|4
1723825800000|2024-08-16 16:30:00|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.2|3908.2|7
1723825810000|2024-08-16 16:30:10|3913.4|3907.4|3914.1|3908.1|3914.4|3908.4|3913.4|3907.4|21
1723825820000|2024-08-16 16:30:20|3914.4|3908.4|3913.6|3907.6|3914.4|3908.4|3913.4|3907.4|10
1723825830000|2024-08-16 16:30:30|3913.4|3907.4|3912.4|3906.4|3913.6|3907.6|3912.4|3906.4|9
1723825840000|2024-08-16 16:30:40|3912.6|3906.6|3913.1|3907.1|3913.4|3907.4|3912.4|3906.4|7
1723825850000|2024-08-16 16:30:50|3913.4|3907.4|3913.2|3907.2|3913.7|3907.7|3913.2|3907.2|6
1723825860000|2024-08-16 16:31:00|3912.9|3906.9|3912.6|3906.6|3912.9|3906.9|3912.4|3906.4|8
1723825870000|2024-08-16 16:31:10|3912.4|3906.4|3913.1|3907.1|3914.4|3908.4|3912.4|3906.4|31
1723825880000|2024-08-16 16:31:20|3913.6|3907.6|3908.4|3902.4|3913.6|3907.6|3908.4|3902.4|45
1723825890000|2024-08-16 16:31:30|3909.4|3903.4|3904.1|3898.1|3909.4|3903.4|3903.4|3897.4|31
1723825900000|2024-08-16 16:31:40|3904.4|3898.4|3904.4|3898.4|3904.7|3898.7|3903.7|3897.7|10
1723825910000|2024-08-16 16:31:50|3903.7|3897.7|3903.9|3897.9|3904.4|3898.4|3902.9|3896.9|15
1723825920000|2024-08-16 16:32:00|3904.4|3898.4|3901.7|3895.7|3904.4|3898.4|3901.7|3895.7|10
1723825930000|2024-08-16 16:32:10|3901.9|3895.9|3901.9|3895.9|3902.4|3896.4|3901.7|3895.7|19
1723825940000|2024-08-16 16:32:20|3902.6|3896.6|3905.6|3899.6|3905.6|3899.6|3902.6|3896.6|31
1723825950000|2024-08-16 16:32:30|3905.7|3899.7|3903.7|3897.7|3906.1|3900.1|3903.7|3897.7|14
1723825960000|2024-08-16 16:32:40|3905.6|3899.6|3905.7|3899.7|3906.2|3900.2|3905.4|3899.4|23
1723825970000|2024-08-16 16:32:50|3905.4|3899.4|3904.7|3898.7|3905.4|3899.4|3904.7|3898.7|0
1723825980000|2024-08-16 16:33:00|3904.4|3898.4|3904.7|3898.7|3904.7|3898.7|3904.4|3898.4|0
1723825990000|2024-08-16 16:33:10|3905.6|3899.6|3904.1|3898.1|3905.7|3899.7|3904.1|3898.1|2
1723826000000|2024-08-16 16:33:20|3903.6|3897.6|3904.4|3898.4|3904.4|3898.4|3903.6|3897.6|7
1723826010000|2024-08-16 16:33:30|3904.2|3898.2|3903.9|3897.9|3904.2|3898.2|3903.4|3897.4|2
1723826020000|2024-08-16 16:33:40|3904.1|3898.1|3904.2|3898.2|3904.7|3898.7|3903.7|3897.7|0
1723826030000|2024-08-16 16:33:50|3904.6|3898.6|3906.4|3900.4|3906.4|3900.4|3904.6|3898.6|3
1723826040000|2024-08-16 16:34:00|3906.2|3900.2|3905.4|3899.4|3906.2|3900.2|3905.4|3899.4|2
1723826050000|2024-08-16 16:34:10|3905.1|3899.1|3904|3898|3905.1|3899.1|3904|3898|57
1723826060000|2024-08-16 16:34:20|3904.2|3898.2|3905.4|3899.4|3905.7|3899.7|3904.2|3898.2|8
1723826070000|2024-08-16 16:34:30|3905|3899|3905|3899|3905|3899|3905|3899|0
1723826080000|2024-08-16 16:34:40|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|0
1723826090000|2024-08-16 16:34:50|3905.5|3899.5|3908.2|3902.2|3908.2|3902.2|3905.5|3899.5|4
1723826100000|2024-08-16 16:35:00|3908|3902|3905.5|3899.5|3908|3902|3904.7|3898.7|25
1723826110000|2024-08-16 16:35:10|3905.2|3899.2|3907.4|3901.4|3907.4|3901.4|3905.2|3899.2|35
1723826120000|2024-08-16 16:35:20|3907.6|3901.6|3906.9|3900.9|3907.6|3901.6|3905.9|3899.9|11
1723826130000|2024-08-16 16:35:30|3906.6|3900.6|3906.9|3900.9|3907.1|3901.1|3905.9|3899.9|4
1723826140000|2024-08-16 16:35:40|3907.1|3901.1|3906.9|3900.9|3907.6|3901.6|3906.9|3900.9|2
1723826150000|2024-08-16 16:35:50|||||||||1
1723826160000|2024-08-16 16:36:00|3905.9|3899.9|3902.4|3896.4|3905.9|3899.9|3902.4|3896.4|83
1723826170000|2024-08-16 16:36:10|3902.6|3896.6|3902.7|3896.7|3902.7|3896.7|3901.5|3895.5|7
1723826180000|2024-08-16 16:36:20|3903|3897|3902.5|3896.5|3903.5|3897.5|3902.5|3896.5|3
1723826190000|2024-08-16 16:36:30|3902.7|3896.7|3902.5|3896.5|3902.7|3896.7|3902.5|3896.5|0
1723826200000|2024-08-16 16:36:40|3902.9|3896.9|3902.4|3896.4|3903.5|3897.5|3902.4|3896.4|2
1723826210000|2024-08-16 16:36:50|3901.4|3895.4|3899.4|3893.4|3901.4|3895.4|3899.4|3893.4|5
1723826220000|2024-08-16 16:37:00|3899.9|3893.9|3900.4|3894.4|3901.2|3895.2|3899.7|3893.7|2
1723826230000|2024-08-16 16:37:10|3900.5|3894.5|3901|3895|3901|3895|3900.5|3894.5|1
1723826240000|2024-08-16 16:37:20|3901.2|3895.2|3901|3895|3901.2|3895.2|3900.9|3894.9|1
1723826250000|2024-08-16 16:37:30|3900.9|3894.9|3903|3897|3904|3898|3900.9|3894.9|13
1723826260000|2024-08-16 16:37:40|3900.5|3894.5|3900.5|3894.5|3900.9|3894.9|3900.5|3894.5|5
1723826270000|2024-08-16 16:37:50|3901.2|3895.2|3901|3895|3902|3896|3901|3895|3
1723826280000|2024-08-16 16:38:00|3902|3896|3900.4|3894.4|3903|3897|3900.4|3894.4|12
1723826290000|2024-08-16 16:38:10|3900.2|3894.2|3899.9|3893.9|3900.2|3894.2|3899.9|3893.9|12
1723826300000|2024-08-16 16:38:20|3898.9|3892.9|3899|3893|3899|3893|3896.4|3890.4|5
1723826310000|2024-08-16 16:38:30|3900|3894|3900|3894|3900|3894|3900|3894|10
1723826320000|2024-08-16 16:38:40|3898.9|3892.9|3898.4|3892.4|3898.9|3892.9|3898|3892|14
1723826330000|2024-08-16 16:38:50|3898|3892|3898.9|3892.9|3898.9|3892.9|3898|3892|0
1723826340000|2024-08-16 16:39:00|3899.9|3893.9|3898.4|3892.4|3900|3894|3898.4|3892.4|2
1723826350000|2024-08-16 16:39:10|3898|3892|3898.5|3892.5|3898.9|3892.9|3898|3892|1
1723826360000|2024-08-16 16:39:20|3898.9|3892.9|3900|3894|3900|3894|3898.9|3892.9|1
1723826370000|2024-08-16 16:39:30|3899.9|3893.9|3898.4|3892.4|3899.9|3893.9|3898.4|3892.4|7
1723826380000|2024-08-16 16:39:40|3898.9|3892.9|3897|3891|3898.9|3892.9|3896.7|3890.7|12
1723826390000|2024-08-16 16:39:50|3896.5|3890.5|3896.7|3890.7|3896.7|3890.7|3896.3|3890.3|60
1723826400000|2024-08-16 16:40:00|3897.2|3891.2|3895.3|3889.3|3897.2|3891.2|3895|3889|15
1723826410000|2024-08-16 16:40:10|3895.7|3889.7|3896|3890|3896|3890|3895.7|3889.7|9
1723826420000|2024-08-16 16:40:20|3896.2|3890.2|3895.7|3889.7|3896.8|3890.8|3895.7|3889.7|32
1723826430000|2024-08-16 16:40:30|3895.5|3889.5|3894.3|3888.3|3895.5|3889.5|3894.2|3888.2|63
1723826440000|2024-08-16 16:40:40|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|2
1723826450000|2024-08-16 16:40:50|3894.8|3888.8|3896.2|3890.2|3896.3|3890.3|3894.8|3888.8|4
1723826460000|2024-08-16 16:41:00|3895.8|3889.8|3896.3|3890.3|3897.2|3891.2|3895.8|3889.8|9
1723826470000|2024-08-16 16:41:10|3897.2|3891.2|3896.8|3890.8|3897.2|3891.2|3896.8|3890.8|5
1723826480000|2024-08-16 16:41:20|3896.2|3890.2|3895.7|3889.7|3896.2|3890.2|3895|3889|2
1723826490000|2024-08-16 16:41:30|3895.5|3889.5|3895|3889|3897.2|3891.2|3895|3889|14
1723826500000|2024-08-16 16:41:40|3895.3|3889.3|3896.5|3890.5|3896.5|3890.5|3895|3889|1
1723826510000|2024-08-16 16:41:50|3896.8|3890.8|3897.2|3891.2|3897.2|3891.2|3896.8|3890.8|2
1723826520000|2024-08-16 16:42:00|3897.7|3891.7|3898.2|3892.2|3898.2|3892.2|3897.7|3891.7|1
1723826530000|2024-08-16 16:42:10|3897.3|3891.3|3897.5|3891.5|3897.5|3891.5|3897.3|3891.3|13
1723826540000|2024-08-16 16:42:20|3897.8|3891.8|3898.2|3892.2|3898.2|3892.2|3897.8|3891.8|0
1723826550000|2024-08-16 16:42:30|3897.3|3891.3|3897.2|3891.2|3897.3|3891.3|3896.7|3890.7|3
1723826560000|2024-08-16 16:42:40|3896.7|3890.7|3896.3|3890.3|3896.7|3890.7|3896.3|3890.3|7
1723826570000|2024-08-16 16:42:50|3896.7|3890.7|3897|3891|3897.2|3891.2|3896.3|3890.3|4
1723826580000|2024-08-16 16:43:00|3896.5|3890.5|3896.2|3890.2|3896.7|3890.7|3896.2|3890.2|4
1723826590000|2024-08-16 16:43:10|3895.7|3889.7|3894|3888|3895.7|3889.7|3893.8|3887.8|3
1723826610000|2024-08-16 16:43:30|3893|3887|3891|3885|3893|3887|3891|3885|32
1723826620000|2024-08-16 16:43:40|3892|3886|3892.5|3886.5|3893|3887|3892|3886|0
1723826630000|2024-08-16 16:43:50|3892.7|3886.7|3892|3886|3892.7|3886.7|3892|3886|0
1723826640000|2024-08-16 16:44:00|3891|3885|3891|3885|3891|3885|3891|3885|1
1723826650000|2024-08-16 16:44:10|3891.2|3885.2|3893|3887|3893|3887|3891.2|3885.2|0
1723826660000|2024-08-16 16:44:20|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893|3887|0
1723826670000|2024-08-16 16:44:30|3893.5|3887.5|3895|3889|3895.8|3889.8|3893.5|3887.5|1
1723826680000|2024-08-16 16:44:40|3893.2|3887.2|3893|3887|3893.2|3887.2|3893|3887|5
1723826690000|2024-08-16 16:44:50|3892.7|3886.7|3889.5|3883.5|3893|3887|3889.5|3883.5|16
1723826700000|2024-08-16 16:45:00|3887.8|3881.8|3887.1|3881.1|3888.3|3882.3|3887.1|3881.1|31
1723826710000|2024-08-16 16:45:10|3886.5|3880.5|3886|3880|3886.5|3880.5|3886|3880|9
1723826720000|2024-08-16 16:45:20|3885.3|3879.3|3888.5|3882.5|3888.5|3882.5|3885.3|3879.3|25
1723826730000|2024-08-16 16:45:30|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1723826750000|2024-08-16 16:45:50|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|2
1723826760000|2024-08-16 16:46:00|3889.8|3883.8|3888.6|3882.6|3889.8|3883.8|3888.6|3882.6|1
1723826770000|2024-08-16 16:46:10|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|0
1723826790000|2024-08-16 16:46:30|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3
1723826800000|2024-08-16 16:46:40|3887|3881|3886.6|3880.6|3887|3881|3886.5|3880.5|5
1723826810000|2024-08-16 16:46:50|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|1
1723826820000|2024-08-16 16:47:00|3886.6|3880.6|3887.6|3881.6|3887.6|3881.6|3886.6|3880.6|1
1723826830000|2024-08-16 16:47:10|3886.3|3880.3|3886.8|3880.8|3887.3|3881.3|3886.3|3880.3|22
1723826840000|2024-08-16 16:47:20|3886.5|3880.5|3886.3|3880.3|3886.5|3880.5|3886.1|3880.1|0
1723826850000|2024-08-16 16:47:30|3887.1|3881.1|3889.3|3883.3|3889.3|3883.3|3887.1|3881.1|0
1723826860000|2024-08-16 16:47:40|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887.1|3881.1|17
1723826870000|2024-08-16 16:47:50|3887.1|3881.1|3886.1|3880.1|3887.1|3881.1|3886.1|3880.1|2
1723826880000|2024-08-16 16:48:00|3885.6|3879.6|3887.6|3881.6|3887.6|3881.6|3885.6|3879.6|1
1723826890000|2024-08-16 16:48:10|3887.8|3881.8|3887.3|3881.3|3888.1|3882.1|3885.6|3879.6|44
1723826900000|2024-08-16 16:48:20|3887.6|3881.6|3888.3|3882.3|3888.3|3882.3|3887.6|3881.6|0
1723826910000|2024-08-16 16:48:30|3888.1|3882.1|3887.6|3881.6|3888.3|3882.3|3887.6|3881.6|2
1723826920000|2024-08-16 16:48:40|3887.1|3881.1|3885.1|3879.1|3887.1|3881.1|3885.1|3879.1|1
1723826930000|2024-08-16 16:48:50|3885.3|3879.3|3885.1|3879.1|3885.3|3879.3|3885.1|3879.1|0
1723826940000|2024-08-16 16:49:00|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|1
1723826950000|2024-08-16 16:49:10|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|5
1723826960000|2024-08-16 16:49:20|3885|3879|3885.3|3879.3|3885.5|3879.5|3884.8|3878.8|0
1723826970000|2024-08-16 16:49:30|3885.5|3879.5|3885.3|3879.3|3885.5|3879.5|3885.3|3879.3|2
1723826980000|2024-08-16 16:49:40|3885.5|3879.5|3885.3|3879.3|3885.5|3879.5|3884.5|3878.5|1
1723826990000|2024-08-16 16:49:50|3885.5|3879.5|3886.1|3880.1|3886.1|3880.1|3885.3|3879.3|1
1723827000000|2024-08-16 16:50:00|3886.5|3880.5|3886.5|3880.5|3887.6|3881.6|3886.5|3880.5|5
1723827010000|2024-08-16 16:50:10|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|5
1723827020000|2024-08-16 16:50:20|3887.5|3881.5|3890|3884|3890|3884|3887.5|3881.5|1
1723827030000|2024-08-16 16:50:30|3890.6|3884.6|3891.5|3885.5|3891.5|3885.5|3890.6|3884.6|0
1723827040000|2024-08-16 16:50:40|3891.6|3885.6|3890.6|3884.6|3891.6|3885.6|3890.6|3884.6|0
1723827050000|2024-08-16 16:50:50|||||||||10
1723827070000|2024-08-16 16:51:10|3891.5|3885.5|3890.6|3884.6|3891.6|3885.6|3890.6|3884.6|2
1723827080000|2024-08-16 16:51:20|3890.5|3884.5|3890.6|3884.6|3890.6|3884.6|3890.5|3884.5|0
1723827090000|2024-08-16 16:51:30|3890.5|3884.5|3888.6|3882.6|3890.5|3884.5|3888.6|3882.6|0
1723827100000|2024-08-16 16:51:40|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|5
1723827110000|2024-08-16 16:51:50|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|2
1723827120000|2024-08-16 16:52:00|3889.1|3883.1|3889.5|3883.5|3889.5|3883.5|3889.1|3883.1|0
1723827130000|2024-08-16 16:52:10|3889.1|3883.1|3888.4|3882.4|3889.1|3883.1|3888.4|3882.4|2
1723827140000|2024-08-16 16:52:20|3888.3|3882.3|3887.4|3881.4|3888.3|3882.3|3887.4|3881.4|0
1723827150000|2024-08-16 16:52:30|3886.6|3880.6|3888.3|3882.3|3888.3|3882.3|3886.4|3880.4|4
1723827160000|2024-08-16 16:52:40|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|1
1723827170000|2024-08-16 16:52:50|3888.3|3882.3|3889.3|3883.3|3889.3|3883.3|3888.3|3882.3|0
1723827180000|2024-08-16 16:53:00|3890.3|3884.3|3890.9|3884.9|3891.6|3885.6|3890.3|3884.3|9
1723827190000|2024-08-16 16:53:10|3893|3887|3893.6|3887.6|3894|3888|3893|3887|7
1723827200000|2024-08-16 16:53:20|3894|3888|3894|3888|3894|3888|3894|3888|15
1723827220000|2024-08-16 16:53:40|3893|3887|3891.6|3885.6|3893|3887|3891.6|3885.6|4
1723827230000|2024-08-16 16:53:50|3892|3886|3891.6|3885.6|3892|3886|3891.5|3885.5|0
1723827240000|2024-08-16 16:54:00|3892|3886|3892|3886|3892|3886|3892|3886|0
1723827250000|2024-08-16 16:54:10|3892.3|3886.3|3894|3888|3894.6|3888.6|3892.3|3886.3|59
1723827260000|2024-08-16 16:54:20|3894.1|3888.1|3895|3889|3895|3889|3894.1|3888.1|0
1723827270000|2024-08-16 16:54:30|3894.6|3888.6|3894|3888|3894.6|3888.6|3894|3888|0
1723827290000|2024-08-16 16:54:50|3893|3887|3893.6|3887.6|3894.3|3888.3|3893|3887|1
1723827300000|2024-08-16 16:55:00|3893.5|3887.5|3897|3891|3897|3891|3893.5|3887.5|0
1723827310000|2024-08-16 16:55:10|3896.5|3890.5|3896|3890|3897|3891|3896|3890|29
1723827320000|2024-08-16 16:55:20|3895.5|3889.5|3895.8|3889.8|3896|3890|3895|3889|7
1723827330000|2024-08-16 16:55:30|3895.3|3889.3|3895.8|3889.8|3895.8|3889.8|3895|3889|0
1723827340000|2024-08-16 16:55:40|3895.5|3889.5|3895.3|3889.3|3895.5|3889.5|3895|3889|11
1723827350000|2024-08-16 16:55:50|3895|3889|3895|3889|3895|3889|3895|3889|1
1723827360000|2024-08-16 16:56:00|3894.8|3888.8|3895.3|3889.3|3895.3|3889.3|3894|3888|1
1723827370000|2024-08-16 16:56:10|3895.8|3889.8|3895.3|3889.3|3895.8|3889.8|3895.3|3889.3|0
1723827380000|2024-08-16 16:56:20|3895.5|3889.5|3894.8|3888.8|3895.5|3889.5|3894.8|3888.8|17
1723827390000|2024-08-16 16:56:30|3894.1|3888.1|3893.5|3887.5|3894.1|3888.1|3893|3887|2
1723827400000|2024-08-16 16:56:40|3893.3|3887.3|3893|3887|3893.3|3887.3|3893|3887|0
1723827420000|2024-08-16 16:57:00|3893.6|3887.6|3893.9|3887.9|3894|3888|3893.5|3887.5|1
1723827430000|2024-08-16 16:57:10|||||||||1
1723827440000|2024-08-16 16:57:20|3895.1|3889.1|3897.5|3891.5|3898.4|3892.4|3895.1|3889.1|19
1723827450000|2024-08-16 16:57:30|3898.1|3892.1|3901.1|3895.1|3901.6|3895.6|3898.1|3892.1|105
1723827460000|2024-08-16 16:57:40|3901.3|3895.3|3901.1|3895.1|3901.8|3895.8|3901.1|3895.1|0
1723827470000|2024-08-16 16:57:50|3900.1|3894.1|3899.1|3893.1|3900.1|3894.1|3899.1|3893.1|2
1723827480000|2024-08-16 16:58:00|3899.8|3893.8|3900.8|3894.8|3902.1|3896.1|3899.8|3893.8|4
1723827490000|2024-08-16 16:58:10|3902.9|3896.9|3902.3|3896.3|3904.8|3898.8|3902.3|3896.3|19
1723827500000|2024-08-16 16:58:20|3901.9|3895.9|3902.9|3896.9|3902.9|3896.9|3901.9|3895.9|3
1723827510000|2024-08-16 16:58:30|3903.8|3897.8|3902.9|3896.9|3905.3|3899.3|3902.9|3896.9|7
1723827520000|2024-08-16 16:58:40|3903.8|3897.8|3900.9|3894.9|3903.8|3897.8|3900.9|3894.9|21
1723827530000|2024-08-16 16:58:50|3900.6|3894.6|3901.3|3895.3|3901.3|3895.3|3900.3|3894.3|2
1723827540000|2024-08-16 16:59:00|3901.6|3895.6|3900.9|3894.9|3902.4|3896.4|3900.9|3894.9|1
1723827550000|2024-08-16 16:59:10|3900.6|3894.6|3900.1|3894.1|3900.6|3894.6|3899.6|3893.6|1
1723827560000|2024-08-16 16:59:20|3899.9|3893.9|3900.3|3894.3|3900.3|3894.3|3899.9|3893.9|1
1723827570000|2024-08-16 16:59:30|3899.3|3893.3|3899.9|3893.9|3900.3|3894.3|3899.3|3893.3|2
1723827580000|2024-08-16 16:59:40|3900.3|3894.3|3898.6|3892.6|3900.3|3894.3|3898.4|3892.4|0
1723827590000|2024-08-16 16:59:50|3898.3|3892.3|3898.4|3892.4|3898.4|3892.4|3897.3|3891.3|0
1723827600000|2024-08-16 17:00:00|3898.6|3892.6|3897.8|3891.8|3898.8|3892.8|3897.8|3891.8|0
1723827610000|2024-08-16 17:00:10|3896.6|3890.6|3893.6|3887.6|3896.6|3890.6|3893.6|3887.6|12
1723827620000|2024-08-16 17:00:20|3893.8|3887.8|3893.3|3887.3|3893.8|3887.8|3893.3|3887.3|1
1723827630000|2024-08-16 17:00:30|3893.6|3887.6|3895.3|3889.3|3895.3|3889.3|3893.6|3887.6|1
1723827640000|2024-08-16 17:00:40|3895.1|3889.1|3894.6|3888.6|3895.1|3889.1|3894.6|3888.6|7
1723827650000|2024-08-16 17:00:50|3893.8|3887.8|3894.6|3888.6|3894.6|3888.6|3893.6|3887.6|0
1723827660000|2024-08-16 17:01:00|3894.8|3888.8|3896.1|3890.1|3896.1|3890.1|3894.8|3888.8|0
1723827670000|2024-08-16 17:01:10|3896.4|3890.4|3893.8|3887.8|3896.4|3890.4|3893.6|3887.6|0
1723827680000|2024-08-16 17:01:20|3893.6|3887.6|3890.6|3884.6|3893.8|3887.8|3890.6|3884.6|2
1723827690000|2024-08-16 17:01:30|3890.8|3884.8|3891.8|3885.8|3891.8|3885.8|3890.8|3884.8|1
1723827700000|2024-08-16 17:01:40|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|0
1723827710000|2024-08-16 17:01:50|3893.8|3887.8|3894.6|3888.6|3896.1|3890.1|3893.8|3887.8|26
1723827720000|2024-08-16 17:02:00|3894.3|3888.3|3894.3|3888.3|3894.8|3888.8|3894.3|3888.3|2
1723827730000|2024-08-16 17:02:10|3893.6|3887.6|3893.3|3887.3|3894.3|3888.3|3893.3|3887.3|1
1723827740000|2024-08-16 17:02:20|3892.9|3886.9|3892.3|3886.3|3892.9|3886.9|3890.8|3884.8|0
1723827750000|2024-08-16 17:02:30|3892.9|3886.9|3893.3|3887.3|3894.3|3888.3|3892.9|3886.9|2
1723827760000|2024-08-16 17:02:40|3892.3|3886.3|3890.8|3884.8|3892.3|3886.3|3890.8|3884.8|2
1723827770000|2024-08-16 17:02:50|3890.6|3884.6|3890.6|3884.6|3891.1|3885.1|3890.3|3884.3|0
1723827780000|2024-08-16 17:03:00|3890.3|3884.3|3890.3|3884.3|3890.6|3884.6|3890.3|3884.3|0
1723827790000|2024-08-16 17:03:10|3889.6|3883.6|3887.1|3881.1|3889.6|3883.6|3887.1|3881.1|3
1723827800000|2024-08-16 17:03:20|3886.3|3880.3|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|6
1723827810000|2024-08-16 17:03:30|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.3|3879.3|58
1723827820000|2024-08-16 17:03:40|3884.6|3878.6|3883.9|3877.9|3884.6|3878.6|3883.9|3877.9|5
1723827830000|2024-08-16 17:03:50|3883.4|3877.4|3883.1|3877.1|3883.8|3877.8|3883.1|3877.1|6
1723827840000|2024-08-16 17:04:00|3883.3|3877.3|3883.9|3877.9|3883.9|3877.9|3883.3|3877.3|2
1723827850000|2024-08-16 17:04:10|3884.1|3878.1|3884.9|3878.9|3885.6|3879.6|3883.9|3877.9|12
1723827860000|2024-08-16 17:04:20|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3883.6|3877.6|27
1723827870000|2024-08-16 17:04:30|3884.9|3878.9|3885.1|3879.1|3885.1|3879.1|3884.1|3878.1|7
1723827880000|2024-08-16 17:04:40|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|1
1723827890000|2024-08-16 17:04:50|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|14
1723827900000|2024-08-16 17:05:00|3886.1|3880.1|3886.3|3880.3|3886.8|3880.8|3885.9|3879.9|8
1723827910000|2024-08-16 17:05:10|3886.8|3880.8|3888.3|3882.3|3888.3|3882.3|3886.8|3880.8|1
1723827920000|2024-08-16 17:05:20|3888.8|3882.8|3890.3|3884.3|3890.3|3884.3|3888.6|3882.6|0
1723827930000|2024-08-16 17:05:30|3889.3|3883.3|3888.3|3882.3|3889.6|3883.6|3887.9|3881.9|1
1723827940000|2024-08-16 17:05:40|||||||||8
1723827950000|2024-08-16 17:05:50|3888.4|3882.4|3888.3|3882.3|3888.4|3882.4|3888.3|3882.3|0
1723827960000|2024-08-16 17:06:00|3888.4|3882.4|3888.3|3882.3|3888.4|3882.4|3888.3|3882.3|0
1723827970000|2024-08-16 17:06:10|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.3|3882.3|5
1723827980000|2024-08-16 17:06:20|3888.3|3882.3|3887.3|3881.3|3889.3|3883.3|3886.6|3880.6|0
1723827990000|2024-08-16 17:06:30|3887.4|3881.4|3886.3|3880.3|3887.9|3881.9|3886.3|3880.3|0
1723828000000|2024-08-16 17:06:40|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1723828010000|2024-08-16 17:06:50|3885.1|3879.1|3884.3|3878.3|3885.1|3879.1|3884.3|3878.3|0
1723828020000|2024-08-16 17:07:00|3883.8|3877.8|3883.3|3877.3|3883.9|3877.9|3883.3|3877.3|0
1723828030000|2024-08-16 17:07:10|||||||||1
1723828040000|2024-08-16 17:07:20|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.3|3877.3|4
1723828050000|2024-08-16 17:07:30|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|0
1723828070000|2024-08-16 17:07:50|3883.4|3877.4|3883.3|3877.3|3883.4|3877.4|3883.3|3877.3|3
1723828080000|2024-08-16 17:08:00|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|2
1723828090000|2024-08-16 17:08:10|3883.8|3877.8|3886.3|3880.3|3886.3|3880.3|3883.8|3877.8|5
1723828100000|2024-08-16 17:08:20|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3886.6|3880.6|2
1723828110000|2024-08-16 17:08:30|3886.6|3880.6|3884.6|3878.6|3886.6|3880.6|3884.3|3878.3|0
1723828120000|2024-08-16 17:08:40|3885.1|3879.1|3886.9|3880.9|3887.3|3881.3|3885.1|3879.1|2
1723828130000|2024-08-16 17:08:50|3886.8|3880.8|3886.4|3880.4|3886.9|3880.9|3886.4|3880.4|0
1723828140000|2024-08-16 17:09:00|3885.3|3879.3|3885.4|3879.4|3885.8|3879.8|3884.9|3878.9|17
1723828150000|2024-08-16 17:09:10|3885.8|3879.8|3885.9|3879.9|3885.9|3879.9|3885.4|3879.4|1
1723828160000|2024-08-16 17:09:20|3886.4|3880.4|3886.9|3880.9|3887.3|3881.3|3885.9|3879.9|0
1723828170000|2024-08-16 17:09:30|3886.8|3880.8|3886.9|3880.9|3886.9|3880.9|3885.3|3879.3|8
1723828180000|2024-08-16 17:09:40|3886.4|3880.4|3886.9|3880.9|3886.9|3880.9|3886.4|3880.4|2
1723828190000|2024-08-16 17:09:50|3890.1|3884.1|3891.8|3885.8|3891.8|3885.8|3888.3|3882.3|37
1723828200000|2024-08-16 17:10:00|3891.1|3885.1|3890.8|3884.8|3891.5|3885.5|3890.8|3884.8|5
1723828210000|2024-08-16 17:10:10|3890.6|3884.6|3890.3|3884.3|3890.6|3884.6|3890.1|3884.1|2
1723828220000|2024-08-16 17:10:20|3890|3884|3890|3884|3890|3884|3890|3884|1
1723828230000|2024-08-16 17:10:30|3890.1|3884.1|3890.5|3884.5|3890.5|3884.5|3890.1|3884.1|1
1723828240000|2024-08-16 17:10:40|3891.1|3885.1|3891.5|3885.5|3892|3886|3890.8|3884.8|3
1723828250000|2024-08-16 17:10:50|3892.3|3886.3|3893|3887|3893.1|3887.1|3891.5|3885.5|36
1723828260000|2024-08-16 17:11:00|3892.8|3886.8|3891.5|3885.5|3892.8|3886.8|3891.5|3885.5|2
1723828270000|2024-08-16 17:11:10|3891|3885|3889.5|3883.5|3891|3885|3889|3883|7
1723828280000|2024-08-16 17:11:20|3888.6|3882.6|3887.4|3881.4|3888.6|3882.6|3887.4|3881.4|12
1723828290000|2024-08-16 17:11:30|3887.6|3881.6|3888.6|3882.6|3889.1|3883.1|3887.3|3881.3|0
1723828300000|2024-08-16 17:11:40|3889.6|3883.6|3890.3|3884.3|3890.3|3884.3|3889.6|3883.6|5
1723828310000|2024-08-16 17:11:50|3890.5|3884.5|3890|3884|3890.8|3884.8|3890|3884|3
1723828320000|2024-08-16 17:12:00|3890.3|3884.3|3891.8|3885.8|3891.8|3885.8|3890.3|3884.3|4
1723828330000|2024-08-16 17:12:10|3891.6|3885.6|3889.8|3883.8|3891.6|3885.6|3889.8|3883.8|2
1723828340000|2024-08-16 17:12:20|3889.6|3883.6|3888.8|3882.8|3889.6|3883.6|3888.8|3882.8|1
1723828350000|2024-08-16 17:12:30|3888.3|3882.3|3887.8|3881.8|3888.3|3882.3|3887.8|3881.8|0
1723828360000|2024-08-16 17:12:40|3888.1|3882.1|3887.8|3881.8|3888.6|3882.6|3887.8|3881.8|7
1723828370000|2024-08-16 17:12:50|3887.5|3881.5|3887|3881|3887.5|3881.5|3886.8|3880.8|1
1723828380000|2024-08-16 17:13:00|3886.8|3880.8|3888.3|3882.3|3888.6|3882.6|3886.8|3880.8|3
1723828390000|2024-08-16 17:13:10|3888.6|3882.6|3888.8|3882.8|3888.8|3882.8|3888.3|3882.3|4
1723828400000|2024-08-16 17:13:20|3889|3883|3889.6|3883.6|3890.8|3884.8|3889|3883|1
1723828410000|2024-08-16 17:13:30|3889.8|3883.8|3889.6|3883.6|3890.6|3884.6|3889.6|3883.6|0
1723828430000|2024-08-16 17:13:50|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|0
1723828440000|2024-08-16 17:14:00|3889.3|3883.3|3890|3884|3890|3884|3888.6|3882.6|2
1723828450000|2024-08-16 17:14:10|3891|3885|3889.1|3883.1|3891|3885|3889.1|3883.1|21
1723828460000|2024-08-16 17:14:20|3888.3|3882.3|3887.9|3881.9|3888.3|3882.3|3887.6|3881.6|0
1723828470000|2024-08-16 17:14:30|3888.1|3882.1|3888.4|3882.4|3888.4|3882.4|3888.1|3882.1|0
1723828480000|2024-08-16 17:14:40|3888.1|3882.1|3887.6|3881.6|3888.4|3882.4|3887.6|3881.6|0
1723828490000|2024-08-16 17:14:50|3887.3|3881.3|3886.6|3880.6|3887.3|3881.3|3886.6|3880.6|3
1723828500000|2024-08-16 17:15:00|3887.3|3881.3|3885.3|3879.3|3887.3|3881.3|3885.3|3879.3|8
1723828510000|2024-08-16 17:15:10|3885.4|3879.4|3886.3|3880.3|3886.3|3880.3|3885.3|3879.3|1
1723828520000|2024-08-16 17:15:20|3886.4|3880.4|3888.3|3882.3|3889.1|3883.1|3886.4|3880.4|2
1723828530000|2024-08-16 17:15:30|3888.6|3882.6|3888.4|3882.4|3889.1|3883.1|3888.4|3882.4|2
1723828540000|2024-08-16 17:15:40|||||||||1
1723828550000|2024-08-16 17:15:50|3888.6|3882.6|3889.4|3883.4|3890.9|3884.9|3888.6|3882.6|14
1723828560000|2024-08-16 17:16:00|3889.8|3883.8|3889.9|3883.9|3890.4|3884.4|3888.9|3882.9|11
1723828570000|2024-08-16 17:16:10|3890.3|3884.3|3890.6|3884.6|3890.6|3884.6|3888.9|3882.9|3
1723828580000|2024-08-16 17:16:20|3890.1|3884.1|3890.6|3884.6|3890.6|3884.6|3889.6|3883.6|2
1723828590000|2024-08-16 17:16:30|3891.3|3885.3|3889.6|3883.6|3891.3|3885.3|3889.6|3883.6|5
1723828600000|2024-08-16 17:16:40|3889.9|3883.9|3890.1|3884.1|3890.4|3884.4|3889.6|3883.6|0
1723828610000|2024-08-16 17:16:50|3889.9|3883.9|3889.1|3883.1|3890.4|3884.4|3889.1|3883.1|2
1723828620000|2024-08-16 17:17:00|3889.4|3883.4|3889.6|3883.6|3890.1|3884.1|3889.4|3883.4|3
1723828630000|2024-08-16 17:17:10|3890.1|3884.1|3890.1|3884.1|3890.4|3884.4|3890.1|3884.1|0
1723828640000|2024-08-16 17:17:20|3890.4|3884.4|3892.6|3886.6|3892.6|3886.6|3890.3|3884.3|9
1723828650000|2024-08-16 17:17:30|3892.8|3886.8|3892.3|3886.3|3893.6|3887.6|3891.8|3885.8|5
1723828660000|2024-08-16 17:17:40|3892.6|3886.6|3891.8|3885.8|3892.6|3886.6|3891.6|3885.6|2
1723828670000|2024-08-16 17:17:50|3892.8|3886.8|3892.3|3886.3|3893.1|3887.1|3892.3|3886.3|2
1723828680000|2024-08-16 17:18:00|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.3|3886.3|0
1723828690000|2024-08-16 17:18:10|3892.3|3886.3|3892.1|3886.1|3892.3|3886.3|3891.6|3885.6|0
1723828700000|2024-08-16 17:18:20|3892.4|3886.4|3892.6|3886.6|3892.8|3886.8|3892.4|3886.4|4
1723828710000|2024-08-16 17:18:30|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|0
1723828720000|2024-08-16 17:18:40|3893.1|3887.1|3892.1|3886.1|3893.1|3887.1|3891.6|3885.6|1
1723828730000|2024-08-16 17:18:50|3892.4|3886.4|3892.6|3886.6|3892.6|3886.6|3891.6|3885.6|12
1723828740000|2024-08-16 17:19:00|3892.4|3886.4|3891.4|3885.4|3892.4|3886.4|3891.4|3885.4|20
1723828750000|2024-08-16 17:19:10|3891.6|3885.6|3890.9|3884.9|3892.4|3886.4|3890.9|3884.9|8
1723828760000|2024-08-16 17:19:20|3890.6|3884.6|3890.9|3884.9|3891.1|3885.1|3890.4|3884.4|4
1723828770000|2024-08-16 17:19:30|3891.1|3885.1|3891.4|3885.4|3891.4|3885.4|3890.6|3884.6|0
1723828780000|2024-08-16 17:19:40|3891.1|3885.1|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|1
1723828790000|2024-08-16 17:19:50|3890.4|3884.4|3889.8|3883.8|3891.6|3885.6|3889.6|3883.6|5
1723828800000|2024-08-16 17:20:00|3889.6|3883.6|3890.4|3884.4|3890.4|3884.4|3889.4|3883.4|3
1723828810000|2024-08-16 17:20:10|||||||||1
1723828820000|2024-08-16 17:20:20|3889.4|3883.4|3887.9|3881.9|3889.4|3883.4|3887.6|3881.6|6
1723828830000|2024-08-16 17:20:30|3888.1|3882.1|3887.4|3881.4|3888.6|3882.6|3887.4|3881.4|4
1723828840000|2024-08-16 17:20:40|3888.4|3882.4|3887.3|3881.3|3888.4|3882.4|3887.3|3881.3|9
1723828850000|2024-08-16 17:20:50|3887.8|3881.8|3888.1|3882.1|3888.3|3882.3|3887.8|3881.8|1
1723828860000|2024-08-16 17:21:00|3887.1|3881.1|3889.3|3883.3|3889.3|3883.3|3887.1|3881.1|13
1723828870000|2024-08-16 17:21:10|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1723828880000|2024-08-16 17:21:20|3889.8|3883.8|3890.8|3884.8|3890.8|3884.8|3889.8|3883.8|2
1723828890000|2024-08-16 17:21:30|3890.1|3884.1|3888.8|3882.8|3890.1|3884.1|3888.6|3882.6|17
1723828900000|2024-08-16 17:21:40|3888.6|3882.6|3889.8|3883.8|3890.3|3884.3|3888.6|3882.6|8
1723828920000|2024-08-16 17:22:00|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.6|3884.6|0
1723828930000|2024-08-16 17:22:10|3890.6|3884.6|3890.3|3884.3|3890.6|3884.6|3889.8|3883.8|3
1723828940000|2024-08-16 17:22:20|3890.1|3884.1|3891.8|3885.8|3891.8|3885.8|3890.1|3884.1|4
1723828950000|2024-08-16 17:22:30|3892.1|3886.1|3891.8|3885.8|3892.1|3886.1|3891.8|3885.8|1
1723828960000|2024-08-16 17:22:40|3892.1|3886.1|3891.8|3885.8|3892.4|3886.4|3891.8|3885.8|1
1723828980000|2024-08-16 17:23:00|3890.6|3884.6|3893.6|3887.6|3893.6|3887.6|3890.6|3884.6|6
1723828990000|2024-08-16 17:23:10|3893.4|3887.4|3891.6|3885.6|3893.6|3887.6|3891.6|3885.6|3
1723829000000|2024-08-16 17:23:20|3891.1|3885.1|3891.6|3885.6|3891.8|3885.8|3891.1|3885.1|5
1723829010000|2024-08-16 17:23:30|||||||||1
1723829020000|2024-08-16 17:23:40|3891.8|3885.8|3892.1|3886.1|3892.1|3886.1|3891.8|3885.8|32
1723829030000|2024-08-16 17:23:50|3892.4|3886.4|3892.8|3886.8|3892.8|3886.8|3892.4|3886.4|1
1723829040000|2024-08-16 17:24:00|3894.4|3888.4|3896.4|3890.4|3896.4|3890.4|3894.4|3888.4|6
1723829050000|2024-08-16 17:24:10|3895.4|3889.4|3895.6|3889.6|3895.9|3889.9|3895.4|3889.4|1
1723829060000|2024-08-16 17:24:20|3895.4|3889.4|3895.6|3889.6|3895.9|3889.9|3895.4|3889.4|0
1723829070000|2024-08-16 17:24:30|3895.3|3889.3|3896.6|3890.6|3896.9|3890.9|3895.3|3889.3|3
1723829080000|2024-08-16 17:24:40|3896.9|3890.9|3896.6|3890.6|3896.9|3890.9|3896.6|3890.6|0
1723829090000|2024-08-16 17:24:50|3896.4|3890.4|3897.1|3891.1|3897.1|3891.1|3896.4|3890.4|1
1723829100000|2024-08-16 17:25:00|3896.9|3890.9|3898.8|3892.8|3899.1|3893.1|3896.9|3890.9|7
1723829110000|2024-08-16 17:25:10|3899.3|3893.3|3900.3|3894.3|3901.4|3895.4|3899.3|3893.3|39
1723829120000|2024-08-16 17:25:20|3900.4|3894.4|3900.3|3894.3|3901.1|3895.1|3900.3|3894.3|5
1723829130000|2024-08-16 17:25:30|3901.1|3895.1|3900.4|3894.4|3901.3|3895.3|3900.4|3894.4|12
1723829140000|2024-08-16 17:25:40|3899.3|3893.3|3901.9|3895.9|3901.9|3895.9|3899.3|3893.3|7
1723829150000|2024-08-16 17:25:50|3901.8|3895.8|3900.8|3894.8|3901.9|3895.9|3900.8|3894.8|4
1723829160000|2024-08-16 17:26:00|3900.4|3894.4|3899.3|3893.3|3900.8|3894.8|3898.8|3892.8|7
1723829170000|2024-08-16 17:26:10|3898.9|3892.9|3896.9|3890.9|3900.3|3894.3|3896.4|3890.4|7
1723829180000|2024-08-16 17:26:20|3896.4|3890.4|3897.3|3891.3|3897.3|3891.3|3895.8|3889.8|5
1723829190000|2024-08-16 17:26:30|3896.9|3890.9|3896.8|3890.8|3897.3|3891.3|3896.8|3890.8|5
1723829200000|2024-08-16 17:26:40|3896.9|3890.9|3896.9|3890.9|3897.3|3891.3|3896.9|3890.9|14
1723829210000|2024-08-16 17:26:50|3897.3|3891.3|3896.8|3890.8|3897.3|3891.3|3895.4|3889.4|5
1723829220000|2024-08-16 17:27:00|3896.4|3890.4|3898.1|3892.1|3898.1|3892.1|3896.4|3890.4|2
1723829230000|2024-08-16 17:27:10|3898.8|3892.8|3899.4|3893.4|3899.4|3893.4|3898.8|3892.8|4
1723829240000|2024-08-16 17:27:20|3898.3|3892.3|3897.3|3891.3|3898.3|3892.3|3897.3|3891.3|4
1723829250000|2024-08-16 17:27:30|||||||||2
1723829260000|2024-08-16 17:27:40|3896.3|3890.3|3895.6|3889.6|3896.3|3890.3|3895.3|3889.3|2
1723829270000|2024-08-16 17:27:50|3895.8|3889.8|3897.4|3891.4|3897.4|3891.4|3895.8|3889.8|14
1723829280000|2024-08-16 17:28:00|3897.9|3891.9|3896.8|3890.8|3898.3|3892.3|3896.4|3890.4|1
1723829290000|2024-08-16 17:28:10|3896.4|3890.4|3896.9|3890.9|3896.9|3890.9|3896.4|3890.4|0
1723829300000|2024-08-16 17:28:20|3896.8|3890.8|3897.9|3891.9|3898.3|3892.3|3896.4|3890.4|1
1723829310000|2024-08-16 17:28:30|3897.4|3891.4|3896.4|3890.4|3897.4|3891.4|3896.4|3890.4|1
1723829320000|2024-08-16 17:28:40|3896.9|3890.9|3898.4|3892.4|3898.9|3892.9|3896.3|3890.3|4
1723829330000|2024-08-16 17:28:50|3898.8|3892.8|3900.6|3894.6|3900.6|3894.6|3898.8|3892.8|6
1723829340000|2024-08-16 17:29:00|3900.3|3894.3|3900.6|3894.6|3901.3|3895.3|3900.3|3894.3|6
1723829350000|2024-08-16 17:29:10|3900.3|3894.3|3901.3|3895.3|3901.3|3895.3|3900.3|3894.3|7
1723829360000|2024-08-16 17:29:20|3900.9|3894.9|3901.3|3895.3|3902.3|3896.3|3900.9|3894.9|1
1723829370000|2024-08-16 17:29:30|3901.8|3895.8|3900.9|3894.9|3901.8|3895.8|3900.1|3894.1|5
1723829380000|2024-08-16 17:29:40|3901.4|3895.4|3903.6|3897.6|3904.1|3898.1|3900.4|3894.4|16
1723829390000|2024-08-16 17:29:50|3903.9|3897.9|3903.8|3897.8|3904.8|3898.8|3903.8|3897.8|20
1723829400000|2024-08-16 17:30:00|3903.4|3897.4|3904.8|3898.8|3904.8|3898.8|3903.3|3897.3|2
1723829410000|2024-08-16 17:30:10|3905.4|3899.4|3905.4|3899.4|3905.8|3899.8|3904.9|3898.9|19
1723829420000|2024-08-16 17:30:20|3905.9|3899.9|3905.2|3899.2|3905.9|3899.9|3905.2|3899.2|0
1723829430000|2024-08-16 17:30:30|3904.4|3898.4|3903.4|3897.4|3904.9|3898.9|3903.2|3897.2|6
1723829440000|2024-08-16 17:30:40|3904.2|3898.2|3904.9|3898.9|3904.9|3898.9|3904.2|3898.2|5
1723829450000|2024-08-16 17:30:50|3904.4|3898.4|3904.2|3898.2|3904.9|3898.9|3904.2|3898.2|0
1723829460000|2024-08-16 17:31:00|3903.4|3897.4|3905.4|3899.4|3906.2|3900.2|3903.4|3897.4|5
1723829470000|2024-08-16 17:31:10|3905.7|3899.7|3904.9|3898.9|3906.2|3900.2|3904.9|3898.9|11
1723829480000|2024-08-16 17:31:20|3904.6|3898.6|3905.9|3899.9|3906.2|3900.2|3904.4|3898.4|9
1723829490000|2024-08-16 17:31:30|3905.7|3899.7|3904.9|3898.9|3905.9|3899.9|3904.9|3898.9|2
1723829500000|2024-08-16 17:31:40|3904.4|3898.4|3905.4|3899.4|3905.4|3899.4|3904.4|3898.4|23
1723829510000|2024-08-16 17:31:50|3906.6|3900.6|3907.4|3901.4|3907.4|3901.4|3906.6|3900.6|30
1723829520000|2024-08-16 17:32:00|3907.6|3901.6|3907.3|3901.3|3907.8|3901.8|3907.1|3901.1|192
1723829530000|2024-08-16 17:32:10|3907.1|3901.1|3907.3|3901.3|3907.3|3901.3|3906.8|3900.8|18
1723829540000|2024-08-16 17:32:20|3907.4|3901.4|3908.8|3902.8|3909.3|3903.3|3907.3|3901.3|1
1723829550000|2024-08-16 17:32:30|3909.1|3903.1|3908.8|3902.8|3909.8|3903.8|3908.6|3902.6|3
1723829560000|2024-08-16 17:32:40|3909.1|3903.1|3910.8|3904.8|3910.8|3904.8|3908.4|3902.4|47
1723829570000|2024-08-16 17:32:50|3910.6|3904.6|3910.3|3904.3|3910.6|3904.6|3909.8|3903.8|8
1723829580000|2024-08-16 17:33:00|3909.9|3903.9|3910.1|3904.1|3910.3|3904.3|3909.9|3903.9|145
1723829590000|2024-08-16 17:33:10|3909.6|3903.6|3908.8|3902.8|3909.8|3903.8|3908.1|3902.1|76
1723829600000|2024-08-16 17:33:20|3908.3|3902.3|3908.8|3902.8|3908.8|3902.8|3907.8|3901.8|11
1723829610000|2024-08-16 17:33:30|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|47
1723829620000|2024-08-16 17:33:40|3910.3|3904.3|3910.5|3904.5|3910.8|3904.8|3910.3|3904.3|10
1723829630000|2024-08-16 17:33:50|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|4
1723829640000|2024-08-16 17:34:00|3910.5|3904.5|3908.3|3902.3|3910.5|3904.5|3908.3|3902.3|2
1723829650000|2024-08-16 17:34:10|3908.8|3902.8|3906.4|3900.4|3908.8|3902.8|3905.8|3899.8|54
1723829660000|2024-08-16 17:34:20|3906.8|3900.8|3906.6|3900.6|3907.8|3901.8|3906.1|3900.1|12
1723829670000|2024-08-16 17:34:30|3906.9|3900.9|3907.1|3901.1|3907.6|3901.6|3906.6|3900.6|1
1723829680000|2024-08-16 17:34:40|3907.4|3901.4|3908.1|3902.1|3908.6|3902.6|3907.4|3901.4|2
1723829690000|2024-08-16 17:34:50|3907.9|3901.9|3908.4|3902.4|3908.4|3902.4|3907.6|3901.6|0
1723829700000|2024-08-16 17:35:00|3907.6|3901.6|3910.9|3904.9|3911.6|3905.6|3907.6|3901.6|1
1723829710000|2024-08-16 17:35:10|3911.1|3905.1|3911.9|3905.9|3912.1|3906.1|3910.9|3904.9|17
1723829720000|2024-08-16 17:35:20|3911.6|3905.6|3911.4|3905.4|3911.6|3905.6|3910.9|3904.9|0
1723829730000|2024-08-16 17:35:30|3911.3|3905.3|3914.3|3908.3|3914.3|3908.3|3911.3|3905.3|25
1723829740000|2024-08-16 17:35:40|3913.8|3907.8|3913.5|3907.5|3914|3908|3913.5|3907.5|5
1723829750000|2024-08-16 17:35:50|3913.8|3907.8|3914.3|3908.3|3914.3|3908.3|3911.6|3905.6|8
1723829760000|2024-08-16 17:36:00|3915.1|3909.1|3917.4|3911.4|3917.4|3911.4|3914.9|3908.9|67
1723829770000|2024-08-16 17:36:10|3917.3|3911.3|3919.4|3913.4|3920.1|3914.1|3917.1|3911.1|16
1723829780000|2024-08-16 17:36:20|3919.8|3913.8|3921.1|3915.1|3921.1|3915.1|3919.8|3913.8|4
1723829790000|2024-08-16 17:36:30|3919.6|3913.6|3919.4|3913.4|3919.8|3913.8|3919.4|3913.4|8
1723829800000|2024-08-16 17:36:40|3918.6|3912.6|3918.6|3912.6|3918.8|3912.8|3917.9|3911.9|3
1723829810000|2024-08-16 17:36:50|3918.1|3912.1|3917.1|3911.1|3918.6|3912.6|3917.1|3911.1|11
1723829820000|2024-08-16 17:37:00|3916.6|3910.6|3915.1|3909.1|3916.6|3910.6|3915.1|3909.1|0
1723829830000|2024-08-16 17:37:10|3914.1|3908.1|3915.4|3909.4|3915.4|3909.4|3913.8|3907.8|2
1723829840000|2024-08-16 17:37:20|3915.1|3909.1|3914.4|3908.4|3915.6|3909.6|3913.8|3907.8|51
1723829850000|2024-08-16 17:37:30|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.6|3908.6|1
1723829860000|2024-08-16 17:37:40|3915.1|3909.1|3915.3|3909.3|3915.4|3909.4|3914.6|3908.6|36
1723829870000|2024-08-16 17:37:50|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.3|3909.3|9
1723829880000|2024-08-16 17:38:00|3916.1|3910.1|3917.4|3911.4|3917.6|3911.6|3915.9|3909.9|1
1723829890000|2024-08-16 17:38:10|3917.3|3911.3|3915.6|3909.6|3917.4|3911.4|3915.3|3909.3|33
1723829900000|2024-08-16 17:38:20|3916.1|3910.1|3915.8|3909.8|3916.9|3910.9|3915.6|3909.6|16
1723829910000|2024-08-16 17:38:30|3915.6|3909.6|3914.1|3908.1|3915.6|3909.6|3914.1|3908.1|5
1723829920000|2024-08-16 17:38:40|3915.2|3909.2|3913.7|3907.7|3915.2|3909.2|3913.2|3907.2|13
1723829930000|2024-08-16 17:38:50|3913.4|3907.4|3913.7|3907.7|3913.7|3907.7|3913.2|3907.2|1
1723829940000|2024-08-16 17:39:00|3913.4|3907.4|3912.1|3906.1|3913.7|3907.7|3911.9|3905.9|4
1723829950000|2024-08-16 17:39:10|3911.6|3905.6|3910.1|3904.1|3911.6|3905.6|3910.1|3904.1|3
1723829960000|2024-08-16 17:39:20|||||||||2
1723829970000|2024-08-16 17:39:30|3909.2|3903.2|3909.2|3903.2|3909.7|3903.7|3909.2|3903.2|2
1723829980000|2024-08-16 17:39:40|3908.9|3902.9|3909.9|3903.9|3909.9|3903.9|3908.9|3902.9|2
1723829990000|2024-08-16 17:39:50|3909.7|3903.7|3909.2|3903.2|3909.7|3903.7|3908.2|3902.2|2
1723830000000|2024-08-16 17:40:00|3909.4|3903.4|3909.9|3903.9|3909.9|3903.9|3909.4|3903.4|4
1723830010000|2024-08-16 17:40:10|3909.7|3903.7|3909.6|3903.6|3910.4|3904.4|3909.4|3903.4|28
1723830020000|2024-08-16 17:40:20|3909.9|3903.9|3909.4|3903.4|3909.9|3903.9|3909.4|3903.4|0
1723830030000|2024-08-16 17:40:30|||||||||2
1723830040000|2024-08-16 17:40:40|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3
1723830050000|2024-08-16 17:40:50|3910.1|3904.1|3909.9|3903.9|3910.1|3904.1|3909.9|3903.9|0
1723830060000|2024-08-16 17:41:00|3910.4|3904.4|3909.9|3903.9|3910.4|3904.4|3909.9|3903.9|3
1723830070000|2024-08-16 17:41:10|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|0
1723830090000|2024-08-16 17:41:30|3910.2|3904.2|3909.4|3903.4|3910.2|3904.2|3909.2|3903.2|0
1723830100000|2024-08-16 17:41:40|3909.7|3903.7|3909.7|3903.7|3910|3904|3909.7|3903.7|1
1723830110000|2024-08-16 17:41:50|3910|3904|3910.2|3904.2|3910.4|3904.4|3910|3904|9
1723830120000|2024-08-16 17:42:00|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.2|3904.2|0
1723830130000|2024-08-16 17:42:10|3910.2|3904.2|3909.7|3903.7|3910.2|3904.2|3909.2|3903.2|10
1723830140000|2024-08-16 17:42:20|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|2
1723830160000|2024-08-16 17:42:40|3909.6|3903.6|3910.4|3904.4|3910.7|3904.7|3909.6|3903.6|10
1723830170000|2024-08-16 17:42:50|3910.1|3904.1|3910.4|3904.4|3910.7|3904.7|3909.7|3903.7|6
1723830180000|2024-08-16 17:43:00|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|0
1723830190000|2024-08-16 17:43:10|3910.2|3904.2|3910.2|3904.2|3910.2|3904.2|3909.9|3903.9|46
1723830200000|2024-08-16 17:43:20|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|9
1723830210000|2024-08-16 17:43:30|3909|3903|3907.2|3901.2|3909|3903|3907.2|3901.2|5
1723830220000|2024-08-16 17:43:40|3907|3901|3906.2|3900.2|3907|3901|3906.2|3900.2|1
1723830230000|2024-08-16 17:43:50|3906.5|3900.5|3906.2|3900.2|3907|3901|3906.2|3900.2|28
1723830240000|2024-08-16 17:44:00|3906.7|3900.7|3905.7|3899.7|3907|3901|3905.7|3899.7|16
1723830250000|2024-08-16 17:44:10|3906.1|3900.1|3905.7|3899.7|3906.1|3900.1|3905.6|3899.6|1
1723830260000|2024-08-16 17:44:20|||||||||7
1723830270000|2024-08-16 17:44:30|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|6
1723830280000|2024-08-16 17:44:40|||||||||14
1723830290000|2024-08-16 17:44:50|3907.9|3901.9|3910.7|3904.7|3910.7|3904.7|3907.9|3901.9|6
1723830300000|2024-08-16 17:45:00|3910.9|3904.9|3912.2|3906.2|3912.4|3906.4|3910.9|3904.9|19
1723830310000|2024-08-16 17:45:10|3912.1|3906.1|3912.9|3906.9|3913.2|3907.2|3912.1|3906.1|5
1723830320000|2024-08-16 17:45:20|3913.4|3907.4|3911.9|3905.9|3913.4|3907.4|3911.9|3905.9|6
1723830330000|2024-08-16 17:45:30|3912.1|3906.1|3910.4|3904.4|3912.4|3906.4|3910.4|3904.4|10
1723830340000|2024-08-16 17:45:40|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|0
1723830350000|2024-08-16 17:45:50|3909.6|3903.6|3910.6|3904.6|3911.6|3905.6|3909.4|3903.4|5
1723830360000|2024-08-16 17:46:00|3910.9|3904.9|3911.2|3905.2|3911.7|3905.7|3910.6|3904.6|19
1723830370000|2024-08-16 17:46:10|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.2|3905.2|3
1723830380000|2024-08-16 17:46:20|3910.9|3904.9|3910.7|3904.7|3911.2|3905.2|3910.7|3904.7|1
1723830390000|2024-08-16 17:46:30|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|11
1723830400000|2024-08-16 17:46:40|3912.2|3906.2|3911.2|3905.2|3912.2|3906.2|3911.2|3905.2|2
1723830410000|2024-08-16 17:46:50|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.9|3904.9|24
1723830420000|2024-08-16 17:47:00|3910.9|3904.9|3912.1|3906.1|3912.4|3906.4|3910.9|3904.9|23
1723830430000|2024-08-16 17:47:10|3911.6|3905.6|3909.7|3903.7|3912.1|3906.1|3909.7|3903.7|14
1723830440000|2024-08-16 17:47:20|3908.7|3902.7|3907.2|3901.2|3908.7|3902.7|3907.2|3901.2|2
1723830450000|2024-08-16 17:47:30|3907.7|3901.7|3907.9|3901.9|3908.7|3902.7|3907.7|3901.7|1
1723830460000|2024-08-16 17:47:40|3908.2|3902.2|3908.2|3902.2|3908.2|3902.2|3908.2|3902.2|0
1723830470000|2024-08-16 17:47:50|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|3906.7|3900.7|5
1723830480000|2024-08-16 17:48:00|3908.7|3902.7|3910.2|3904.2|3910.2|3904.2|3908.7|3902.7|14
1723830490000|2024-08-16 17:48:10|3910.7|3904.7|3910.7|3904.7|3911|3905|3910.2|3904.2|4
1723830500000|2024-08-16 17:48:20|3910.2|3904.2|3911|3905|3911|3905|3910.2|3904.2|5
1723830510000|2024-08-16 17:48:30|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|36
1723830520000|2024-08-16 17:48:40|3910.7|3904.7|3910.4|3904.4|3910.7|3904.7|3910|3904|1
1723830530000|2024-08-16 17:48:50|3910.7|3904.7|3910.2|3904.2|3911.7|3905.7|3910.2|3904.2|6
1723830540000|2024-08-16 17:49:00|3910.5|3904.5|3909.9|3903.9|3910.5|3904.5|3909.7|3903.7|4
1723830560000|2024-08-16 17:49:20|3910.4|3904.4|3911.7|3905.7|3911.7|3905.7|3910.4|3904.4|0
1723830580000|2024-08-16 17:49:40|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|13
1723830590000|2024-08-16 17:49:50|3910.3|3904.3|3910.8|3904.8|3910.8|3904.8|3910.3|3904.3|5
1723830600000|2024-08-16 17:50:00|3911|3905|3910.7|3904.7|3911.5|3905.5|3910.7|3904.7|13
1723830610000|2024-08-16 17:50:10|3909.9|3903.9|3910.2|3904.2|3910.9|3904.9|3909.9|3903.9|18
1723830620000|2024-08-16 17:50:20|3909.9|3903.9|3910.7|3904.7|3910.9|3904.9|3909.9|3903.9|2
1723830630000|2024-08-16 17:50:30|3910.9|3904.9|3910.5|3904.5|3910.9|3904.9|3910.5|3904.5|1
1723830640000|2024-08-16 17:50:40|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|4
1723830650000|2024-08-16 17:50:50|3910.9|3904.9|3910.7|3904.7|3910.9|3904.9|3910.7|3904.7|2
1723830670000|2024-08-16 17:51:10|3910.9|3904.9|3911.7|3905.7|3911.7|3905.7|3910.9|3904.9|1
1723830680000|2024-08-16 17:51:20|3912|3906|3910.7|3904.7|3912|3906|3910.7|3904.7|12
1723830690000|2024-08-16 17:51:30|||||||||2
1723830700000|2024-08-16 17:51:40|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.7|3904.7|5
1723830710000|2024-08-16 17:51:50|3911|3905|3908.2|3902.2|3911.2|3905.2|3907.8|3901.8|4
1723830720000|2024-08-16 17:52:00|3908.3|3902.3|3907.8|3901.8|3908.7|3902.7|3907.5|3901.5|7
1723830730000|2024-08-16 17:52:10|3908.3|3902.3|3908.5|3902.5|3909.5|3903.5|3908.3|3902.3|2
1723830740000|2024-08-16 17:52:20|3908.7|3902.7|3910.5|3904.5|3910.5|3904.5|3908.7|3902.7|3
1723830750000|2024-08-16 17:52:30|3910.7|3904.7|3910.5|3904.5|3911.2|3905.2|3910.5|3904.5|2
1723830760000|2024-08-16 17:52:40|3910.7|3904.7|3910.5|3904.5|3910.7|3904.7|3910.5|3904.5|1
1723830770000|2024-08-16 17:52:50|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|16
1723830780000|2024-08-16 17:53:00|3912.3|3906.3|3911.7|3905.7|3912.3|3906.3|3911.7|3905.7|2
1723830790000|2024-08-16 17:53:10|3911.3|3905.3|3911.5|3905.5|3911.8|3905.8|3911.3|3905.3|2
1723830800000|2024-08-16 17:53:20|3911.8|3905.8|3911.2|3905.2|3911.8|3905.8|3911.2|3905.2|0
1723830810000|2024-08-16 17:53:30|3911.5|3905.5|3911|3905|3911.5|3905.5|3910.7|3904.7|1
1723830820000|2024-08-16 17:53:40|3910.7|3904.7|3911.3|3905.3|3911.3|3905.3|3910.7|3904.7|0
1723830830000|2024-08-16 17:53:50|3911.5|3905.5|3912.3|3906.3|3912.3|3906.3|3911.5|3905.5|1
1723830840000|2024-08-16 17:54:00|3912|3906|3911.3|3905.3|3912|3906|3911.3|3905.3|9
1723830850000|2024-08-16 17:54:10|3911.7|3905.7|3909.5|3903.5|3911.7|3905.7|3909.5|3903.5|18
1723830860000|2024-08-16 17:54:20|3909.3|3903.3|3909.8|3903.8|3909.8|3903.8|3909.3|3903.3|1
1723830870000|2024-08-16 17:54:30|3909.5|3903.5|3910.5|3904.5|3910.7|3904.7|3909.3|3903.3|8
1723830880000|2024-08-16 17:54:40|3909.8|3903.8|3909.3|3903.3|3909.8|3903.8|3909.3|3903.3|4
1723830890000|2024-08-16 17:54:50|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|10
1723830900000|2024-08-16 17:55:00|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|0
1723830910000|2024-08-16 17:55:10|3911|3905|3913.3|3907.3|3914.7|3908.7|3911|3905|13
1723830920000|2024-08-16 17:55:20|3913|3907|3912.5|3906.5|3913|3907|3912.5|3906.5|0
1723830930000|2024-08-16 17:55:30|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|0
1723830950000|2024-08-16 17:55:50|3913|3907|3913|3907|3913|3907|3913|3907|2
1723830960000|2024-08-16 17:56:00|3912.8|3906.8|3912.8|3906.8|3913.5|3907.5|3912.5|3906.5|3
1723830970000|2024-08-16 17:56:10|3913|3907|3912.8|3906.8|3913.2|3907.2|3912.7|3906.7|4
1723830980000|2024-08-16 17:56:20|3912|3906|3913|3907|3913|3907|3911.7|3905.7|15
1723830990000|2024-08-16 17:56:30|3913.3|3907.3|3911.8|3905.8|3913.3|3907.3|3911.8|3905.8|3
1723831000000|2024-08-16 17:56:40|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3911.8|3905.8|0
1723831010000|2024-08-16 17:56:50|3912.2|3906.2|3912.3|3906.3|3912.5|3906.5|3912.2|3906.2|3
1723831020000|2024-08-16 17:57:00|3912.5|3906.5|3912.3|3906.3|3912.5|3906.5|3912.3|3906.3|1
1723831030000|2024-08-16 17:57:10|3912.5|3906.5|3912|3906|3912.5|3906.5|3912|3906|2
1723831040000|2024-08-16 17:57:20|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|0
1723831050000|2024-08-16 17:57:30|||||||||9
1723831060000|2024-08-16 17:57:40|3912|3906|3912|3906|3912.3|3906.3|3912|3906|0
1723831070000|2024-08-16 17:57:50|3912.7|3906.7|3913.3|3907.3|3913.3|3907.3|3912.7|3906.7|4
1723831080000|2024-08-16 17:58:00|3914.3|3908.3|3914.3|3908.3|3914.5|3908.5|3914|3908|28
1723831090000|2024-08-16 17:58:10|3914|3908|3916|3910|3916.2|3910.2|3914|3908|17
1723831100000|2024-08-16 17:58:20|3916.3|3910.3|3914.5|3908.5|3916.3|3910.3|3914.5|3908.5|3
1723831110000|2024-08-16 17:58:30|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|0
1723831130000|2024-08-16 17:58:50|3915.5|3909.5|3915.2|3909.2|3915.5|3909.5|3915.2|3909.2|1
1723831140000|2024-08-16 17:59:00|3914.9|3908.9|3915.2|3909.2|3915.2|3909.2|3914.9|3908.9|3
1723831150000|2024-08-16 17:59:10|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|0
1723831160000|2024-08-16 17:59:20|3915.2|3909.2|3915.2|3909.2|3915.4|3909.4|3915.2|3909.2|2
1723831170000|2024-08-16 17:59:30|3914.7|3908.7|3914.7|3908.7|3915.5|3909.5|3914.7|3908.7|1
1723831190000|2024-08-16 17:59:50|3914.5|3908.5|3914.7|3908.7|3914.7|3908.7|3914.5|3908.5|7
1723831200000|2024-08-16 18:00:00|3914.3|3908.3|3914.7|3908.7|3914.7|3908.7|3914.3|3908.3|5
1723831210000|2024-08-16 18:00:10|3915.5|3909.5|3915.3|3909.3|3915.5|3909.5|3914.7|3908.7|1
1723831220000|2024-08-16 18:00:20|3915.7|3909.7|3916.5|3910.5|3916.5|3910.5|3914.8|3908.8|52
1723831230000|2024-08-16 18:00:30|3916.7|3910.7|3916.5|3910.5|3917|3911|3916|3910|1
1723831240000|2024-08-16 18:00:40|3917|3911|3915.8|3909.8|3917|3911|3915.7|3909.7|3
1723831250000|2024-08-16 18:00:50|3915.7|3909.7|3916|3910|3916|3910|3915.7|3909.7|1
1723831260000|2024-08-16 18:01:00|3916.3|3910.3|3917|3911|3917|3911|3916.3|3910.3|5
1723831270000|2024-08-16 18:01:10|3916.8|3910.8|3916.2|3910.2|3916.8|3910.8|3915.8|3909.8|4
1723831280000|2024-08-16 18:01:20|3916.3|3910.3|3918.2|3912.2|3918.2|3912.2|3916.3|3910.3|2
1723831290000|2024-08-16 18:01:30|3918.3|3912.3|3918.2|3912.2|3919|3913|3918.2|3912.2|1
1723831300000|2024-08-16 18:01:40|3917.7|3911.7|3917.2|3911.2|3917.7|3911.7|3917.2|3911.2|1
1723831310000|2024-08-16 18:01:50|3916.2|3910.2|3917|3911|3917.5|3911.5|3916|3910|4
1723831320000|2024-08-16 18:02:00|3916.5|3910.5|3916.2|3910.2|3916.5|3910.5|3916.2|3910.2|1
1723831330000|2024-08-16 18:02:10|3917|3911|3916.2|3910.2|3917.2|3911.2|3915.7|3909.7|3
1723831340000|2024-08-16 18:02:20|3916|3910|3917|3911|3917|3911|3916|3910|12
1723831350000|2024-08-16 18:02:30|3917.5|3911.5|3918.2|3912.2|3918.2|3912.2|3917|3911|6
1723831360000|2024-08-16 18:02:40|3918.5|3912.5|3919|3913|3919|3913|3918.5|3912.5|1
1723831370000|2024-08-16 18:02:50|3918.7|3912.7|3918|3912|3919.3|3913.3|3918|3912|73
1723831380000|2024-08-16 18:03:00|3918.3|3912.3|3918.6|3912.6|3918.6|3912.6|3917.6|3911.6|4
1723831390000|2024-08-16 18:03:10|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.5|3910.5|16
1723831400000|2024-08-16 18:03:20|3917.6|3911.6|3917|3911|3917.8|3911.8|3917|3911|7
1723831410000|2024-08-16 18:03:30|3916.6|3910.6|3917|3911|3917.2|3911.2|3916.6|3910.6|50
1723831420000|2024-08-16 18:03:40|3918|3912|3918.2|3912.2|3918.2|3912.2|3918|3912|36
1723831430000|2024-08-16 18:03:50|3919|3913|3919|3913|3919|3913|3918.5|3912.5|1
1723831440000|2024-08-16 18:04:00|3918.7|3912.7|3918.7|3912.7|3919|3913|3918.7|3912.7|3
1723831450000|2024-08-16 18:04:10|3918.3|3912.3|3916.5|3910.5|3919|3913|3916.5|3910.5|52
1723831460000|2024-08-16 18:04:20|3916.3|3910.3|3917.5|3911.5|3918|3912|3916.3|3910.3|20
1723831470000|2024-08-16 18:04:30|3917.8|3911.8|3917.5|3911.5|3918.3|3912.3|3917.2|3911.2|3
1723831480000|2024-08-16 18:04:40|3917.8|3911.8|3916.8|3910.8|3917.8|3911.8|3916.8|3910.8|0
1723831490000|2024-08-16 18:04:50|3916.6|3910.6|3916.8|3910.8|3917|3911|3916.6|3910.6|2
1723831500000|2024-08-16 18:05:00|3916.6|3910.6|3916.8|3910.8|3916.8|3910.8|3916.6|3910.6|1
1723831510000|2024-08-16 18:05:10|3916.6|3910.6|3916.6|3910.6|3916.8|3910.8|3916.6|3910.6|8
1723831520000|2024-08-16 18:05:20|3914.6|3908.6|3912.6|3906.6|3914.6|3908.6|3912.6|3906.6|38
1723831530000|2024-08-16 18:05:30|3913|3907|3913.6|3907.6|3913.6|3907.6|3913|3907|5
1723831540000|2024-08-16 18:05:40|3914.3|3908.3|3914.6|3908.6|3915.6|3909.6|3914.3|3908.3|15
1723831550000|2024-08-16 18:05:50|3915.8|3909.8|3915.3|3909.3|3916|3910|3915.1|3909.1|4
1723831560000|2024-08-16 18:06:00|3915.6|3909.6|3916|3910|3916|3910|3915.6|3909.6|2
1723831570000|2024-08-16 18:06:10|3916.6|3910.6|3915.6|3909.6|3916.6|3910.6|3915.6|3909.6|6
1723831580000|2024-08-16 18:06:20|3915.3|3909.3|3915.3|3909.3|3915.6|3909.6|3915|3909|0
1723831590000|2024-08-16 18:06:30|3915.6|3909.6|3915.3|3909.3|3915.6|3909.6|3915.3|3909.3|0
1723831600000|2024-08-16 18:06:40|3915.6|3909.6|3915.6|3909.6|3916.1|3910.1|3915.3|3909.3|7
1723831610000|2024-08-16 18:06:50|3915.8|3909.8|3914.6|3908.6|3916.1|3910.1|3914.6|3908.6|5
1723831620000|2024-08-16 18:07:00|3914.3|3908.3|3915.8|3909.8|3915.8|3909.8|3914.3|3908.3|15
1723831630000|2024-08-16 18:07:10|3915.3|3909.3|3915.5|3909.5|3915.6|3909.6|3915|3909|9
1723831640000|2024-08-16 18:07:20|3916|3910|3915.5|3909.5|3916|3910|3915.5|3909.5|10
1723831650000|2024-08-16 18:07:30|3915|3909|3913.8|3907.8|3915|3909|3913.8|3907.8|4
1723831660000|2024-08-16 18:07:40|3914.3|3908.3|3913.6|3907.6|3914.3|3908.3|3913.3|3907.3|18
1723831670000|2024-08-16 18:07:50|3913.3|3907.3|3912.6|3906.6|3914|3908|3912.6|3906.6|16
1723831680000|2024-08-16 18:08:00|3913.1|3907.1|3911.6|3905.6|3913.1|3907.1|3911.6|3905.6|5
1723831690000|2024-08-16 18:08:10|3911.8|3905.8|3910.3|3904.3|3911.8|3905.8|3910.3|3904.3|34
1723831700000|2024-08-16 18:08:20|3910.8|3904.8|3911.3|3905.3|3911.8|3905.8|3910.8|3904.8|15
1723831710000|2024-08-16 18:08:30|3910.8|3904.8|3911.5|3905.5|3911.8|3905.8|3910.8|3904.8|6
1723831720000|2024-08-16 18:08:40|3911.1|3905.1|3910.8|3904.8|3912.1|3906.1|3910.8|3904.8|10
1723831730000|2024-08-16 18:08:50|3910.6|3904.6|3910.8|3904.8|3910.8|3904.8|3910.3|3904.3|6
1723831740000|2024-08-16 18:09:00|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|4
1723831750000|2024-08-16 18:09:10|3911.5|3905.5|3911.1|3905.1|3911.5|3905.5|3911.1|3905.1|11
1723831760000|2024-08-16 18:09:20|3910.6|3904.6|3909.8|3903.8|3910.6|3904.6|3909.6|3903.6|25
1723831770000|2024-08-16 18:09:30|3909.6|3903.6|3910.6|3904.6|3910.6|3904.6|3909.6|3903.6|12
1723831780000|2024-08-16 18:09:40|3910.8|3904.8|3911|3905|3911.3|3905.3|3910.8|3904.8|26
1723831790000|2024-08-16 18:09:50|3911.5|3905.5|3910.3|3904.3|3911.5|3905.5|3910.1|3904.1|10
1723831800000|2024-08-16 18:10:00|3910|3904|3912.3|3906.3|3912.3|3906.3|3909.8|3903.8|76
1723831810000|2024-08-16 18:10:10|3911.8|3905.8|3912.5|3906.5|3913.3|3907.3|3911.8|3905.8|12
1723831820000|2024-08-16 18:10:20|3912.8|3906.8|3912.5|3906.5|3912.8|3906.8|3912.5|3906.5|6
1723831830000|2024-08-16 18:10:30|3911.5|3905.5|3912|3906|3912.3|3906.3|3911.5|3905.5|22
1723831840000|2024-08-16 18:10:40|3912.3|3906.3|3912.3|3906.3|3912.8|3906.8|3911.6|3905.6|15
1723831850000|2024-08-16 18:10:50|3912|3906|3911.5|3905.5|3912.6|3906.6|3910.6|3904.6|32
1723831860000|2024-08-16 18:11:00|3911.6|3905.6|3913|3907|3913.3|3907.3|3911.6|3905.6|20
1723831870000|2024-08-16 18:11:10|3912.6|3906.6|3912.6|3906.6|3913.3|3907.3|3912.6|3906.6|3
1723831880000|2024-08-16 18:11:20|3913|3907|3914.6|3908.6|3914.6|3908.6|3913|3907|16
1723831890000|2024-08-16 18:11:30|3913.8|3907.8|3912.3|3906.3|3913.8|3907.8|3912.3|3906.3|15
1723831900000|2024-08-16 18:11:40|3912.6|3906.6|3909.6|3903.6|3912.6|3906.6|3909.5|3903.5|22
1723831910000|2024-08-16 18:11:50|3910.3|3904.3|3910.6|3904.6|3910.6|3904.6|3910.3|3904.3|5
1723831920000|2024-08-16 18:12:00|3911|3905|3910.6|3904.6|3911|3905|3910.6|3904.6|34
1723831930000|2024-08-16 18:12:10|||||||||4
1723831940000|2024-08-16 18:12:20|3911|3905|3911|3905|3911.3|3905.3|3910.6|3904.6|25
1723831950000|2024-08-16 18:12:30|3910.6|3904.6|3910.7|3904.7|3911|3905|3910.6|3904.6|56
1723831960000|2024-08-16 18:12:40|3911|3905|3913|3907|3913.7|3907.7|3910.7|3904.7|24
1723831970000|2024-08-16 18:12:50|3913.5|3907.5|3915|3909|3915|3909|3913.5|3907.5|30
1723831980000|2024-08-16 18:13:00|3914|3908|3913.7|3907.7|3915.2|3909.2|3913.7|3907.7|44
1723831990000|2024-08-16 18:13:10|3914|3908|3912|3906|3914|3908|3911.7|3905.7|18
1723832000000|2024-08-16 18:13:20|3913|3907|3914|3908|3914|3908|3913|3907|22
1723832010000|2024-08-16 18:13:30|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|28
1723832020000|2024-08-16 18:13:40|3913.3|3907.3|3913.8|3907.8|3914.1|3908.1|3913.3|3907.3|55
1723832030000|2024-08-16 18:13:50|3914.3|3908.3|3912.6|3906.6|3914.3|3908.3|3912.6|3906.6|52
1723832040000|2024-08-16 18:14:00|3912.3|3906.3|3914.3|3908.3|3914.3|3908.3|3910.7|3904.7|123
1723832050000|2024-08-16 18:14:10|3913.5|3907.5|3915.7|3909.7|3915.7|3909.7|3913.3|3907.3|100
1723832060000|2024-08-16 18:14:20|3915|3909|3915.4|3909.4|3916.4|3910.4|3915|3909|105
1723832070000|2024-08-16 18:14:30|3915.7|3909.7|3914.5|3908.5|3915.7|3909.7|3914|3908|64
1723832080000|2024-08-16 18:14:40|3914.7|3908.7|3914.4|3908.4|3915.4|3909.4|3914|3908|223
1723832090000|2024-08-16 18:14:50|3914.2|3908.2|3914.5|3908.5|3914.7|3908.7|3913.4|3907.4|141
1723832100000|2024-08-16 18:15:00|3914.2|3908.2|3913.7|3907.7|3914.5|3908.5|3913.5|3907.5|58
1723832110000|2024-08-16 18:15:10|3913.3|3907.3|3912.7|3906.7|3913.7|3907.7|3912|3906|49
1723832120000|2024-08-16 18:15:20|3911.8|3905.8|3911.7|3905.7|3912.3|3906.3|3911.5|3905.5|23
1723832130000|2024-08-16 18:15:30|3911.5|3905.5|3913|3907|3913|3907|3911.5|3905.5|26
1723832140000|2024-08-16 18:15:40|3912.3|3906.3|3912.2|3906.2|3912.7|3906.7|3912.2|3906.2|35
1723832150000|2024-08-16 18:15:50|3912.3|3906.3|3913|3907|3913.7|3907.7|3912.3|3906.3|11
1723832160000|2024-08-16 18:16:00|3913.2|3907.2|3912.2|3906.2|3913.3|3907.3|3912.2|3906.2|13
1723832170000|2024-08-16 18:16:10|3912|3906|3911.7|3905.7|3912|3906|3911.7|3905.7|3
1723832180000|2024-08-16 18:16:20|||||||||22
1723832190000|2024-08-16 18:16:30|3911|3905|3910.8|3904.8|3911|3905|3910.8|3904.8|18
1723832200000|2024-08-16 18:16:40|3911|3905|3911.8|3905.8|3911.8|3905.8|3910.8|3904.8|29
1723832210000|2024-08-16 18:16:50|3911.5|3905.5|3910.7|3904.7|3911.7|3905.7|3910.7|3904.7|23
1723832220000|2024-08-16 18:17:00|3910|3904|3910.3|3904.3|3910.3|3904.3|3910|3904|13
1723832230000|2024-08-16 18:17:10|3910.7|3904.7|3911.8|3905.8|3911.8|3905.8|3910.7|3904.7|21
1723832240000|2024-08-16 18:17:20|3911.6|3905.6|3912|3906|3912|3906|3911.6|3905.6|4
1723832250000|2024-08-16 18:17:30|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|10
1723832260000|2024-08-16 18:17:40|3912.6|3906.6|3912.6|3906.6|3912.8|3906.8|3912.6|3906.6|19
1723832270000|2024-08-16 18:17:50|3912.5|3906.5|3912.6|3906.6|3912.6|3906.6|3912.5|3906.5|3
1723832280000|2024-08-16 18:18:00|3913|3907|3912.6|3906.6|3915.6|3909.6|3912.6|3906.6|15
1723832290000|2024-08-16 18:18:10|||||||||8
1723832300000|2024-08-16 18:18:20|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|13
1723832310000|2024-08-16 18:18:30|3911.3|3905.3|3910.5|3904.5|3911.3|3905.3|3910.3|3904.3|6
1723832320000|2024-08-16 18:18:40|3910.8|3904.8|3910.5|3904.5|3910.8|3904.8|3910.3|3904.3|15
1723832330000|2024-08-16 18:18:50|3910.3|3904.3|3909.3|3903.3|3910.3|3904.3|3908.8|3902.8|19
1723832340000|2024-08-16 18:19:00|3909.5|3903.5|3909.1|3903.1|3909.6|3903.6|3909.1|3903.1|10
1723832350000|2024-08-16 18:19:10|3907.1|3901.1|3908.6|3902.6|3908.6|3902.6|3907.1|3901.1|49
1723832360000|2024-08-16 18:19:20|3908.9|3902.9|3908.6|3902.6|3908.9|3902.9|3908.6|3902.6|19
1723832370000|2024-08-16 18:19:30|3908.9|3902.9|3908.8|3902.8|3909.8|3903.8|3908.8|3902.8|24
1723832380000|2024-08-16 18:19:40|3908.4|3902.4|3908.1|3902.1|3908.4|3902.4|3908.1|3902.1|3
1723832390000|2024-08-16 18:19:50|3907.8|3901.8|3906.6|3900.6|3907.8|3901.8|3906.3|3900.3|14
1724112000000|2024-08-20 00:00:00|3950.4|3944.4|3947.3|3941.3|3951.5|3945.5|3941.4|3935.4|41
1724112010000|2024-08-20 00:00:10|3948.1|3942.1|3950.4|3944.4|3950.4|3944.4|3943.7|3937.7|26
1724112020000|2024-08-20 00:00:20|3949.9|3943.9|3951|3945|3952.5|3946.5|3948.5|3942.5|0
1724112030000|2024-08-20 00:00:30|3955.7|3949.7|3954.7|3948.7|3955.7|3949.7|3954.6|3948.6|1
1724112040000|2024-08-20 00:00:40|3955.1|3949.1|3956.5|3950.5|3956.6|3950.6|3955.1|3949.1|0
1724112050000|2024-08-20 00:00:50|3956.6|3950.6|3956.2|3950.2|3957|3951|3956.1|3950.1|4
1724112060000|2024-08-20 00:01:00|3956.6|3950.6|3957.6|3951.6|3957.7|3951.7|3956.6|3950.6|5
1724112070000|2024-08-20 00:01:10|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|0
1724112080000|2024-08-20 00:01:20|3957.6|3951.6|3958.7|3952.7|3958.7|3952.7|3957.6|3951.6|1
1724112100000|2024-08-20 00:01:40|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|0
1724112110000|2024-08-20 00:01:50|3958.1|3952.1|3957.7|3951.7|3958.1|3952.1|3957.7|3951.7|0
1724112120000|2024-08-20 00:02:00|3957.6|3951.6|3956|3950|3957.6|3951.6|3955.8|3949.8|0
1724112130000|2024-08-20 00:02:10|3956.7|3950.7|3955.8|3949.8|3957.8|3951.8|3955.8|3949.8|0
1724112140000|2024-08-20 00:02:20|3955.6|3949.6|3955.8|3949.8|3956.8|3950.8|3955.6|3949.6|0
1724112150000|2024-08-20 00:02:30|3955.7|3949.7|3953.8|3947.8|3955.7|3949.7|3953.8|3947.8|1
1724112160000|2024-08-20 00:02:40|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3953.6|3947.6|1
1724112170000|2024-08-20 00:02:50|3955.2|3949.2|3952.8|3946.8|3955.8|3949.8|3952.8|3946.8|1
1724112180000|2024-08-20 00:03:00|3953.7|3947.7|3954.7|3948.7|3954.7|3948.7|3953.7|3947.7|0
1724112190000|2024-08-20 00:03:10|3954.6|3948.6|3953.8|3947.8|3954.6|3948.6|3953.8|3947.8|0
1724112200000|2024-08-20 00:03:20|3954.2|3948.2|3954.7|3948.7|3954.7|3948.7|3953.8|3947.8|0
1724112210000|2024-08-20 00:03:30|3952.8|3946.8|3953.6|3947.6|3953.6|3947.6|3952.8|3946.8|0
1724112220000|2024-08-20 00:03:40|3953.2|3947.2|3953.7|3947.7|3953.7|3947.7|3952.8|3946.8|0
1724112230000|2024-08-20 00:03:50|3953.8|3947.8|3952.8|3946.8|3953.8|3947.8|3952.7|3946.7|0
1724112240000|2024-08-20 00:04:00|3953.6|3947.6|3952.8|3946.8|3953.6|3947.6|3952.8|3946.8|0
1724112270000|2024-08-20 00:04:30|3951.8|3945.8|3952.8|3946.8|3952.8|3946.8|3951.8|3945.8|0
1724112280000|2024-08-20 00:04:40|3952.7|3946.7|3952.2|3946.2|3952.7|3946.7|3952.2|3946.2|0
1724112290000|2024-08-20 00:04:50|3952.3|3946.3|3952.6|3946.6|3952.7|3946.7|3952.3|3946.3|1
1724112300000|2024-08-20 00:05:00|3951.8|3945.8|3952.7|3946.7|3952.7|3946.7|3951.6|3945.6|0
1724112310000|2024-08-20 00:05:10|3952.6|3946.6|3952.2|3946.2|3952.6|3946.6|3952.2|3946.2|0
1724112320000|2024-08-20 00:05:20|3951.8|3945.8|3951.7|3945.7|3951.8|3945.8|3951.6|3945.6|0
1724112330000|2024-08-20 00:05:30|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3951.7|3945.7|0
1724112340000|2024-08-20 00:05:40|3952.2|3946.2|3951.8|3945.8|3952.2|3946.2|3951.8|3945.8|0
1724112350000|2024-08-20 00:05:50|3952.6|3946.6|3951.6|3945.6|3952.6|3946.6|3951.2|3945.2|0
1724112360000|2024-08-20 00:06:00|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.6|3945.6|0
1724112380000|2024-08-20 00:06:20|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3951.8|3945.8|0
1724112390000|2024-08-20 00:06:30|3951.8|3945.8|3952.4|3946.4|3952.4|3946.4|3951.8|3945.8|0
1724112400000|2024-08-20 00:06:40|3951.9|3945.9|3950|3944|3951.9|3945.9|3950|3944|15
1724112410000|2024-08-20 00:06:50|3949.6|3943.6|3949.5|3943.5|3949.6|3943.6|3949|3943|1
1724112440000|2024-08-20 00:07:20|3949.4|3943.4|3950.5|3944.5|3950.5|3944.5|3949.4|3943.4|0
1724112450000|2024-08-20 00:07:30|3950.6|3944.6|3949.5|3943.5|3951.4|3945.4|3949.5|3943.5|0
1724112460000|2024-08-20 00:07:40|3949.6|3943.6|3950.5|3944.5|3950.5|3944.5|3949.6|3943.6|0
1724112470000|2024-08-20 00:07:50|3950.6|3944.6|3952|3946|3952|3946|3950.6|3944.6|0
1724112480000|2024-08-20 00:08:00|3951.6|3945.6|3949.1|3943.1|3951.6|3945.6|3949.1|3943.1|1
1724112500000|2024-08-20 00:08:20|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|0
1724112530000|2024-08-20 00:08:50|3949.1|3943.1|3950.4|3944.4|3950.4|3944.4|3949.1|3943.1|1
1724112540000|2024-08-20 00:09:00|3949.5|3943.5|3949|3943|3949.5|3943.5|3949|3943|0
1724112550000|2024-08-20 00:09:10|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|0
1724112560000|2024-08-20 00:09:20|3949.5|3943.5|3950|3944|3950|3944|3949.5|3943.5|0
1724112570000|2024-08-20 00:09:30|3949.6|3943.6|3950|3944|3950|3944|3949.6|3943.6|0
1724112580000|2024-08-20 00:09:40|3950.4|3944.4|3949.4|3943.4|3951|3945|3949.1|3943.1|1
1724112590000|2024-08-20 00:09:50|3950.1|3944.1|3949.7|3943.7|3950.1|3944.1|3949.7|3943.7|0
1724112640000|2024-08-20 00:10:40|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|0
1724112670000|2024-08-20 00:11:10|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|1
1724112680000|2024-08-20 00:11:20|3946.7|3940.7|3946.7|3940.7|3948.2|3942.2|3946.7|3940.7|2
1724112720000|2024-08-20 00:12:00|3947.1|3941.1|3945.1|3939.1|3947.1|3941.1|3945.1|3939.1|0
1724112740000|2024-08-20 00:12:20|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|0
1724112750000|2024-08-20 00:12:30|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3942.2|3936.2|0
1724112760000|2024-08-20 00:12:40|3944.4|3938.4|3944|3938|3944.4|3938.4|3944|3938|10
1724112780000|2024-08-20 00:13:00|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.1|3937.1|0
1724112790000|2024-08-20 00:13:10|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|0
1724112800000|2024-08-20 00:13:20|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|0
1724112820000|2024-08-20 00:13:40|3944|3938|3943.3|3937.3|3944|3938|3943.3|3937.3|0
1724112850000|2024-08-20 00:14:10|3943.8|3937.8|3943.3|3937.3|3944.3|3938.3|3943.3|3937.3|0
1724112870000|2024-08-20 00:14:30|3943.7|3937.7|3943.6|3937.6|3943.7|3937.7|3943.3|3937.3|0
1724112880000|2024-08-20 00:14:40|3943.3|3937.3|3944.5|3938.5|3944.5|3938.5|3943.3|3937.3|1
1724112890000|2024-08-20 00:14:50|3944.6|3938.6|3944.5|3938.5|3944.6|3938.6|3944.5|3938.5|0
1724112900000|2024-08-20 00:15:00|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|0
1724112910000|2024-08-20 00:15:10|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|0
1724112920000|2024-08-20 00:15:20|3945.3|3939.3|3945|3939|3945.3|3939.3|3945|3939|0
1724112940000|2024-08-20 00:15:40|3944.5|3938.5|3945|3939|3945|3939|3944.3|3938.3|0
1724112950000|2024-08-20 00:15:50|3944.8|3938.8|3944.3|3938.3|3944.8|3938.8|3944.3|3938.3|0
1724112960000|2024-08-20 00:16:00|3944|3938|3944.3|3938.3|3944.3|3938.3|3944|3938|0
1724112970000|2024-08-20 00:16:10|3944|3938|3943.8|3937.8|3944|3938|3943.7|3937.7|0
1724112980000|2024-08-20 00:16:20|3943.7|3937.7|3942.6|3936.6|3943.7|3937.7|3942.3|3936.3|0
1724112990000|2024-08-20 00:16:30|3943|3937|3942.3|3936.3|3943|3937|3942.3|3936.3|0
1724113000000|2024-08-20 00:16:40|3942.6|3936.6|3943|3937|3943|3937|3942.6|3936.6|0
1724113020000|2024-08-20 00:17:00|3942.3|3936.3|3941.8|3935.8|3942.3|3936.3|3941.7|3935.7|0
1724113030000|2024-08-20 00:17:10|3942.3|3936.3|3941.8|3935.8|3942.3|3936.3|3941.8|3935.8|0
1724113040000|2024-08-20 00:17:20|3942.3|3936.3|3942|3936|3942.3|3936.3|3942|3936|0
1724113050000|2024-08-20 00:17:30|3942.3|3936.3|3942|3936|3942.3|3936.3|3942|3936|0
1724113060000|2024-08-20 00:17:40|3941.8|3935.8|3940.3|3934.3|3941.8|3935.8|3939.8|3933.8|1
1724113070000|2024-08-20 00:17:50|3940.8|3934.8|3940.8|3934.8|3941.3|3935.3|3940.8|3934.8|0
1724113080000|2024-08-20 00:18:00|3940.3|3934.3|3940.1|3934.1|3940.3|3934.3|3938.7|3932.7|2
1724113100000|2024-08-20 00:18:20|3940.2|3934.2|3940.3|3934.3|3940.3|3934.3|3940.2|3934.2|0
1724113110000|2024-08-20 00:18:30|3940.7|3934.7|3941.2|3935.2|3941.2|3935.2|3940.7|3934.7|0
1724113120000|2024-08-20 00:18:40|3941.3|3935.3|3941.2|3935.2|3941.3|3935.3|3941.2|3935.2|0
1724113130000|2024-08-20 00:18:50|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|0
1724113140000|2024-08-20 00:19:00|3940.8|3934.8|3941.6|3935.6|3941.6|3935.6|3940.8|3934.8|2
1724113150000|2024-08-20 00:19:10|3941.2|3935.2|3940.9|3934.9|3941.2|3935.2|3940.9|3934.9|0
1724113190000|2024-08-20 00:19:50|3941.4|3935.4|3941.3|3935.3|3941.4|3935.4|3941.3|3935.3|0
1724113200000|2024-08-20 00:20:00|3941.4|3935.4|3941.3|3935.3|3941.6|3935.6|3941.3|3935.3|0
1724113230000|2024-08-20 00:20:30|3941.6|3935.6|3941.4|3935.4|3941.6|3935.6|3941.4|3935.4|0
1724113240000|2024-08-20 00:20:40|3941.7|3935.7|3942.8|3936.8|3942.8|3936.8|3941.4|3935.4|1
1724113250000|2024-08-20 00:20:50|3943.3|3937.3|3943.4|3937.4|3943.4|3937.4|3942.6|3936.6|1
1724113260000|2024-08-20 00:21:00|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3942.9|3936.9|0
1724113270000|2024-08-20 00:21:10|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|0
1724113280000|2024-08-20 00:21:20|3944.4|3938.4|3944.9|3938.9|3944.9|3938.9|3944.4|3938.4|1
1724113300000|2024-08-20 00:21:40|||||||||1
1724113320000|2024-08-20 00:22:00|3943.9|3937.9|3943.6|3937.6|3943.9|3937.9|3943.6|3937.6|0
1724113340000|2024-08-20 00:22:20|3943.1|3937.1|3938.2|3932.2|3943.1|3937.1|3938.1|3932.1|5
1724113350000|2024-08-20 00:22:30|3938.6|3932.6|3939.4|3933.4|3939.6|3933.6|3938.6|3932.6|1
1724113370000|2024-08-20 00:22:50|3939.1|3933.1|3939.4|3933.4|3939.4|3933.4|3939.1|3933.1|0
1724113380000|2024-08-20 00:23:00|3939.8|3933.8|3940.4|3934.4|3940.4|3934.4|3939.8|3933.8|0
1724113400000|2024-08-20 00:23:20|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1724113420000|2024-08-20 00:23:40|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|3940.2|3934.2|0
1724113440000|2024-08-20 00:24:00|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|0
1724113500000|2024-08-20 00:25:00|3941.3|3935.3|3942.5|3936.5|3942.5|3936.5|3941.3|3935.3|1
1724113560000|2024-08-20 00:26:00|3943|3937|3944.5|3938.5|3944.5|3938.5|3943|3937|0
1724113570000|2024-08-20 00:26:10|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1724113580000|2024-08-20 00:26:20|3947|3941|3947.5|3941.5|3947.5|3941.5|3947|3941|0
1724113600000|2024-08-20 00:26:40|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1724113610000|2024-08-20 00:26:50|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1724113650000|2024-08-20 00:27:30|3947.7|3941.7|3948.5|3942.5|3948.5|3942.5|3947.7|3941.7|0
1724113700000|2024-08-20 00:28:20|3948.7|3942.7|3948.9|3942.9|3949|3943|3948.7|3942.7|0
1724113710000|2024-08-20 00:28:30|3948.5|3942.5|3948.5|3942.5|3948.5|3942.5|3948.5|3942.5|0
1724113720000|2024-08-20 00:28:40|3948.9|3942.9|3948.5|3942.5|3948.9|3942.9|3948.5|3942.5|0
1724113730000|2024-08-20 00:28:50|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1724113740000|2024-08-20 00:29:00|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|19
1724113770000|2024-08-20 00:29:30|3950.4|3944.4|3950.3|3944.3|3950.4|3944.4|3950.1|3944.1|0
1724113780000|2024-08-20 00:29:40|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1724113790000|2024-08-20 00:29:50|3950.3|3944.3|3950.3|3944.3|3950.4|3944.4|3950.1|3944.1|0
1724113800000|2024-08-20 00:30:00|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1724113810000|2024-08-20 00:30:10|3950.3|3944.3|3950.1|3944.1|3950.3|3944.3|3950.1|3944.1|0
1724113820000|2024-08-20 00:30:20|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|0
1724113830000|2024-08-20 00:30:30|3949.3|3943.3|3948.4|3942.4|3949.3|3943.3|3948.4|3942.4|0
1724113840000|2024-08-20 00:30:40|3948.3|3942.3|3948.4|3942.4|3948.4|3942.4|3948.3|3942.3|0
1724113860000|2024-08-20 00:31:00|3949.1|3943.1|3949.3|3943.3|3949.3|3943.3|3949.1|3943.1|0
1724113870000|2024-08-20 00:31:10|3949.4|3943.4|3949.3|3943.3|3949.4|3943.4|3949.3|3943.3|0
1724113880000|2024-08-20 00:31:20|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1724113890000|2024-08-20 00:31:30|3949.3|3943.3|3949.3|3943.3|3949.4|3943.4|3949.3|3943.3|0
1724113900000|2024-08-20 00:31:40|3949.1|3943.1|3950.1|3944.1|3950.1|3944.1|3949.1|3943.1|1
1724113920000|2024-08-20 00:32:00|3950.3|3944.3|3950.1|3944.1|3950.3|3944.3|3950.1|3944.1|0
1724113930000|2024-08-20 00:32:10|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1724113940000|2024-08-20 00:32:20|3950.8|3944.8|3950.6|3944.6|3950.8|3944.8|3950.6|3944.6|0
1724113960000|2024-08-20 00:32:40|3950.8|3944.8|3950.3|3944.3|3951.1|3945.1|3949.8|3943.8|0
1724113970000|2024-08-20 00:32:50|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1724113980000|2024-08-20 00:33:00|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1724114000000|2024-08-20 00:33:20|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3950.8|3944.8|0
1724114010000|2024-08-20 00:33:30|3950.8|3944.8|3951.1|3945.1|3951.1|3945.1|3950.8|3944.8|0
1724114030000|2024-08-20 00:33:50|3950.7|3944.7|3950.7|3944.7|3951.1|3945.1|3950.4|3944.4|0
1724114040000|2024-08-20 00:34:00|3950.5|3944.5|3950.2|3944.2|3950.5|3944.5|3950.2|3944.2|0
1724114050000|2024-08-20 00:34:10|3950.4|3944.4|3950.7|3944.7|3950.7|3944.7|3950.2|3944.2|0
1724114060000|2024-08-20 00:34:20|3950.2|3944.2|3950.7|3944.7|3950.7|3944.7|3950.2|3944.2|0
1724114080000|2024-08-20 00:34:40|3950.1|3944.1|3947.7|3941.7|3950.1|3944.1|3947.4|3941.4|0
1724114090000|2024-08-20 00:34:50|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1724114100000|2024-08-20 00:35:00|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1724114120000|2024-08-20 00:35:20|3949.6|3943.6|3949.7|3943.7|3949.7|3943.7|3949.6|3943.6|0
1724114130000|2024-08-20 00:35:30|3949.4|3943.4|3949.2|3943.2|3949.4|3943.4|3949.2|3943.2|0
1724114140000|2024-08-20 00:35:40|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1724114150000|2024-08-20 00:35:50|3948.4|3942.4|3948.7|3942.7|3948.7|3942.7|3948.4|3942.4|0
1724114160000|2024-08-20 00:36:00|3948.4|3942.4|3948.7|3942.7|3948.7|3942.7|3948.4|3942.4|0
1724114170000|2024-08-20 00:36:10|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1724114180000|2024-08-20 00:36:20|3948.7|3942.7|3948.1|3942.1|3948.7|3942.7|3948.1|3942.1|0
1724114190000|2024-08-20 00:36:30|3948.2|3942.2|3948.2|3942.2|3948.4|3942.4|3948.2|3942.2|0
1724114200000|2024-08-20 00:36:40|3949|3943|3949.2|3943.2|3949.7|3943.7|3949|3943|0
1724114220000|2024-08-20 00:37:00|3949.7|3943.7|3949.5|3943.5|3949.7|3943.7|3949.5|3943.5|0
1724114240000|2024-08-20 00:37:20|3949.6|3943.6|3949.5|3943.5|3949.6|3943.6|3949.5|3943.5|1
1724114250000|2024-08-20 00:37:30|3949.1|3943.1|3947.6|3941.6|3949.1|3943.1|3947.6|3941.6|0
1724114260000|2024-08-20 00:37:40|3947.7|3941.7|3947.5|3941.5|3947.7|3941.7|3947.5|3941.5|0
1724114280000|2024-08-20 00:38:00|3947.1|3941.1|3946.1|3940.1|3947.1|3941.1|3946.1|3940.1|0
1724114290000|2024-08-20 00:38:10|3946.2|3940.2|3946.6|3940.6|3946.6|3940.6|3946.2|3940.2|0
1724114300000|2024-08-20 00:38:20|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1724114320000|2024-08-20 00:38:40|3946.2|3940.2|3945.7|3939.7|3946.7|3940.7|3945.7|3939.7|0
1724114390000|2024-08-20 00:39:50|3946.2|3940.2|3946.7|3940.7|3946.7|3940.7|3946.2|3940.2|0
1724114400000|2024-08-20 00:40:00|3947.5|3941.5|3947.7|3941.7|3947.7|3941.7|3947.5|3941.5|0
1724114410000|2024-08-20 00:40:10|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|0
1724114440000|2024-08-20 00:40:40|3948.3|3942.3|3948.1|3942.1|3948.7|3942.7|3948.1|3942.1|0
1724114450000|2024-08-20 00:40:50|3948.7|3942.7|3949.1|3943.1|3949.1|3943.1|3948.7|3942.7|0
1724114460000|2024-08-20 00:41:00|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1724114470000|2024-08-20 00:41:10|3949.5|3943.5|3948.1|3942.1|3949.5|3943.5|3948.1|3942.1|0
1724114480000|2024-08-20 00:41:20|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|0
1724114490000|2024-08-20 00:41:30|3948.1|3942.1|3948.7|3942.7|3948.7|3942.7|3948.1|3942.1|0
1724114500000|2024-08-20 00:41:40|3949.1|3943.1|3940|3934|3949.1|3943.1|3940|3934|5
1724114510000|2024-08-20 00:41:50|3940.1|3934.1|3941.2|3935.2|3941.2|3935.2|3940.1|3934.1|0
1724114520000|2024-08-20 00:42:00|3941.6|3935.6|3935.2|3929.2|3941.6|3935.6|3935.1|3929.1|11
1724114530000|2024-08-20 00:42:10|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1724114550000|2024-08-20 00:42:30|3935.2|3929.2|3937.2|3931.2|3937.2|3931.2|3935.2|3929.2|0
1724114570000|2024-08-20 00:42:50|3936.8|3930.8|3936.2|3930.2|3936.8|3930.8|3936.2|3930.2|1
1724114580000|2024-08-20 00:43:00|3936.7|3930.7|3937.3|3931.3|3937.3|3931.3|3936.7|3930.7|1
1724114590000|2024-08-20 00:43:10|3937.4|3931.4|3936.2|3930.2|3937.9|3931.9|3936.2|3930.2|1
1724114600000|2024-08-20 00:43:20|3936.3|3930.3|3936.8|3930.8|3937.2|3931.2|3936.3|3930.3|0
1724114610000|2024-08-20 00:43:30|3937.2|3931.2|3938.6|3932.6|3938.6|3932.6|3937.2|3931.2|0
1724114620000|2024-08-20 00:43:40|3938.5|3932.5|3938.2|3932.2|3938.5|3932.5|3938.2|3932.2|0
1724114630000|2024-08-20 00:43:50|3938.7|3932.7|3938.6|3932.6|3938.7|3932.7|3938.6|3932.6|0
1724114640000|2024-08-20 00:44:00|3938.4|3932.4|3938.2|3932.2|3938.6|3932.6|3937.6|3931.6|0
1724114700000|2024-08-20 00:45:00|3938.1|3932.1|3937.2|3931.2|3938.6|3932.6|3937.1|3931.1|0
1724114730000|2024-08-20 00:45:30|3937.1|3931.1|3936.7|3930.7|3937.1|3931.1|3936.7|3930.7|0
1724114740000|2024-08-20 00:45:40|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|0
1724114780000|2024-08-20 00:46:20|3936.4|3930.4|3935.2|3929.2|3936.4|3930.4|3935.2|3929.2|1
1724114800000|2024-08-20 00:46:40|3935.3|3929.3|3936.2|3930.2|3936.2|3930.2|3935.3|3929.3|0
1724114830000|2024-08-20 00:47:10|3936.3|3930.3|3936.6|3930.6|3936.9|3930.9|3936.3|3930.3|0
1724114840000|2024-08-20 00:47:20|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1724114850000|2024-08-20 00:47:30|3936.3|3930.3|3934.9|3928.9|3936.3|3930.3|3934.9|3928.9|1
1724114860000|2024-08-20 00:47:40|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1724114870000|2024-08-20 00:47:50|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1724114880000|2024-08-20 00:48:00|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1724114890000|2024-08-20 00:48:10|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724114930000|2024-08-20 00:48:50|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724114950000|2024-08-20 00:49:10|3933.7|3927.7|3932|3926|3934.5|3928.5|3931.5|3925.5|2
1724114960000|2024-08-20 00:49:20|3930.4|3924.4|3931.3|3925.3|3931.3|3925.3|3930.4|3924.4|2
1724114970000|2024-08-20 00:49:30|3932.2|3926.2|3933.9|3927.9|3933.9|3927.9|3932.2|3926.2|0
1724114980000|2024-08-20 00:49:40|3934.4|3928.4|3933.9|3927.9|3934.5|3928.5|3933.5|3927.5|0
1724115000000|2024-08-20 00:50:00|3934|3928|3934.4|3928.4|3934.5|3928.5|3934|3928|0
1724115020000|2024-08-20 00:50:20|3933.5|3927.5|3934.2|3928.2|3934.2|3928.2|3933.5|3927.5|1
1724115030000|2024-08-20 00:50:30|3934.5|3928.5|3933.9|3927.9|3934.5|3928.5|3933.5|3927.5|0
1724115060000|2024-08-20 00:51:00|3934|3928|3934.5|3928.5|3934.5|3928.5|3934|3928|0
1724115070000|2024-08-20 00:51:10|3934.4|3928.4|3933.9|3927.9|3934.4|3928.4|3933.5|3927.5|0
1724115080000|2024-08-20 00:51:20|3934|3928|3934.4|3928.4|3934.4|3928.4|3934|3928|0
1724115090000|2024-08-20 00:51:30|3934.5|3928.5|3934.4|3928.4|3934.5|3928.5|3934.4|3928.4|0
1724115110000|2024-08-20 00:51:50|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724115120000|2024-08-20 00:52:00|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3933.5|3927.5|0
1724115130000|2024-08-20 00:52:10|3934.4|3928.4|3933.5|3927.5|3934.4|3928.4|3933.5|3927.5|0
1724115140000|2024-08-20 00:52:20|3933.9|3927.9|3934.4|3928.4|3934.5|3928.5|3933.9|3927.9|0
1724115180000|2024-08-20 00:53:00|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3933.5|3927.5|0
1724115200000|2024-08-20 00:53:20|3933.5|3927.5|3933.4|3927.4|3933.5|3927.5|3933.4|3927.4|0
1724115210000|2024-08-20 00:53:30|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3933.5|3927.5|0
1724115230000|2024-08-20 00:53:50|3934.4|3928.4|3934.4|3928.4|3934.5|3928.5|3934.4|3928.4|0
1724115240000|2024-08-20 00:54:00|3933.9|3927.9|3933.4|3927.4|3933.9|3927.9|3933.4|3927.4|0
1724115250000|2024-08-20 00:54:10|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1724115300000|2024-08-20 00:55:00|3934|3928|3934.5|3928.5|3934.5|3928.5|3934|3928|0
1724115310000|2024-08-20 00:55:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1724115320000|2024-08-20 00:55:20|3934.5|3928.5|3935.5|3929.5|3935.5|3929.5|3934.5|3928.5|0
1724115330000|2024-08-20 00:55:30|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|0
1724115340000|2024-08-20 00:55:40|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1724115360000|2024-08-20 00:56:00|3936.5|3930.5|3937.4|3931.4|3937.4|3931.4|3936.5|3930.5|0
1724115420000|2024-08-20 00:57:00|3937.9|3931.9|3937.9|3931.9|3938.3|3932.3|3937.9|3931.9|2
1724115460000|2024-08-20 00:57:40|3938|3932|3937.4|3931.4|3938.4|3932.4|3937.4|3931.4|0
1724115480000|2024-08-20 00:58:00|3936.3|3930.3|3936.2|3930.2|3936.3|3930.3|3936.2|3930.2|5
1724115510000|2024-08-20 00:58:30|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1724115520000|2024-08-20 00:58:40|3936.3|3930.3|3935.3|3929.3|3936.3|3930.3|3935.3|3929.3|0
1724115550000|2024-08-20 00:59:10|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|0
1724115560000|2024-08-20 00:59:20|3935.3|3929.3|3934.3|3928.3|3936.3|3930.3|3934.3|3928.3|1
1724115570000|2024-08-20 00:59:30|3935.2|3929.2|3935.1|3929.1|3935.3|3929.3|3935.1|3929.1|0
1724115580000|2024-08-20 00:59:40|3934.2|3928.2|3932.7|3926.7|3934.2|3928.2|3932.4|3926.4|1
1724115600000|2024-08-20 01:00:00|3933.2|3927.2|3934.2|3928.2|3934.7|3928.7|3933.2|3927.2|0
1724115610000|2024-08-20 01:00:10|3934.1|3928.1|3934.7|3928.7|3934.7|3928.7|3933.7|3927.7|1
1724115620000|2024-08-20 01:00:20|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1724115630000|2024-08-20 01:00:30|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3934.2|3928.2|0
1724115640000|2024-08-20 01:00:40|3934.2|3928.2|3934.2|3928.2|3934.7|3928.7|3933.7|3927.7|0
1724115650000|2024-08-20 01:00:50|3934.1|3928.1|3933.1|3927.1|3934.2|3928.2|3933.1|3927.1|0
1724115660000|2024-08-20 01:01:00|3932.7|3926.7|3935.7|3929.7|3935.7|3929.7|3932.7|3926.7|1
1724115670000|2024-08-20 01:01:10|3935|3929|3935|3929|3935.4|3929.4|3935|3929|0
1724115690000|2024-08-20 01:01:30|3935.5|3929.5|3935.4|3929.4|3935.7|3929.7|3935.4|3929.4|0
1724115700000|2024-08-20 01:01:40|3935.5|3929.5|3935.7|3929.7|3935.7|3929.7|3935.5|3929.5|0
1724115710000|2024-08-20 01:01:50|3935.5|3929.5|3935.7|3929.7|3935.7|3929.7|3935.4|3929.4|0
1724115720000|2024-08-20 01:02:00|3935.4|3929.4|3934.9|3928.9|3937.4|3931.4|3934.9|3928.9|0
1724115730000|2024-08-20 01:02:10|3935|3929|3935.4|3929.4|3935.4|3929.4|3935|3929|0
1724115750000|2024-08-20 01:02:30|3936|3930|3936|3930|3936|3930|3936|3930|0
1724115770000|2024-08-20 01:02:50|3936.9|3930.9|3936.4|3930.4|3936.9|3930.9|3936|3930|0
1724115780000|2024-08-20 01:03:00|3936|3930|3936|3930|3936|3930|3936|3930|0
1724115790000|2024-08-20 01:03:10|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1724115810000|2024-08-20 01:03:30|3935.5|3929.5|3935.4|3929.4|3935.7|3929.7|3935.4|3929.4|0
1724115820000|2024-08-20 01:03:40|3935.7|3929.7|3935.4|3929.4|3936|3930|3935.4|3929.4|0
1724115830000|2024-08-20 01:03:50|3935.5|3929.5|3936|3930|3936|3930|3935.5|3929.5|0
1724115840000|2024-08-20 01:04:00|3936.5|3930.5|3936.9|3930.9|3936.9|3930.9|3936.5|3930.5|0
1724115850000|2024-08-20 01:04:10|3936.4|3930.4|3937|3931|3937|3931|3936.4|3930.4|0
1724115860000|2024-08-20 01:04:20|3936.9|3930.9|3936.4|3930.4|3937|3931|3936.4|3930.4|0
1724115870000|2024-08-20 01:04:30|3936|3930|3936|3930|3936|3930|3935.4|3929.4|0
1724115880000|2024-08-20 01:04:40|3936.4|3930.4|3936.5|3930.5|3936.7|3930.7|3936.4|3930.4|0
1724115890000|2024-08-20 01:04:50|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1724115900000|2024-08-20 01:05:00|3936.9|3930.9|3936.5|3930.5|3937.4|3931.4|3936.4|3930.4|0
1724115910000|2024-08-20 01:05:10|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1724115920000|2024-08-20 01:05:20|3936.5|3930.5|3934.7|3928.7|3936.5|3930.5|3934.7|3928.7|0
1724115940000|2024-08-20 01:05:40|3934.5|3928.5|3934.7|3928.7|3934.7|3928.7|3934.5|3928.5|1
1724115950000|2024-08-20 01:05:50|3935|3929|3935.7|3929.7|3935.7|3929.7|3934.7|3928.7|0
1724115970000|2024-08-20 01:06:10|3935.6|3929.6|3935.5|3929.5|3935.6|3929.6|3935.5|3929.5|0
1724115980000|2024-08-20 01:06:20|3935.6|3929.6|3935.1|3929.1|3936.4|3930.4|3935|3929|0
1724115990000|2024-08-20 01:06:30|3935.5|3929.5|3935.6|3929.6|3935.6|3929.6|3935.5|3929.5|0
1724116010000|2024-08-20 01:06:50|3935.5|3929.5|3935.6|3929.6|3935.6|3929.6|3935|3929|0
1724116020000|2024-08-20 01:07:00|3936|3930|3935.6|3929.6|3936.5|3930.5|3935.6|3929.6|0
1724116030000|2024-08-20 01:07:10|3936|3930|3935|3929|3936|3930|3935|3929|0
1724116060000|2024-08-20 01:07:40|3934.9|3928.9|3934|3928|3934.9|3928.9|3934|3928|0
1724116160000|2024-08-20 01:09:20|3934.3|3928.3|3935|3929|3935|3929|3934.3|3928.3|0
1724116170000|2024-08-20 01:09:30|3934.6|3928.6|3935|3929|3935.1|3929.1|3934.6|3928.6|0
1724116180000|2024-08-20 01:09:40|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1724116210000|2024-08-20 01:10:10|3934.5|3928.5|3934.6|3928.6|3934.6|3928.6|3934|3928|0
1724116220000|2024-08-20 01:10:20|3934.1|3928.1|3933|3927|3934.1|3928.1|3932.6|3926.6|0
1724116240000|2024-08-20 01:10:40|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1724116250000|2024-08-20 01:10:50|3934.1|3928.1|3934|3928|3934.1|3928.1|3934|3928|0
1724116260000|2024-08-20 01:11:00|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1724116270000|2024-08-20 01:11:10|3935|3929|3935|3929|3935|3929|3935|3929|0
1724116280000|2024-08-20 01:11:20|3935.1|3929.1|3935|3929|3935.1|3929.1|3935|3929|0
1724116290000|2024-08-20 01:11:30|3935.4|3929.4|3936|3930|3936|3930|3935.4|3929.4|0
1724116300000|2024-08-20 01:11:40|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1724116310000|2024-08-20 01:11:50|3936.5|3930.5|3936.6|3930.6|3936.6|3930.6|3936.5|3930.5|0
1724116350000|2024-08-20 01:12:30|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1724116370000|2024-08-20 01:12:50|3936|3930|3936|3930|3936|3930|3936|3930|0
1724116380000|2024-08-20 01:13:00|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1724116420000|2024-08-20 01:13:40|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1724116450000|2024-08-20 01:14:10|3937|3931|3936.6|3930.6|3937|3931|3936.6|3930.6|0
1724116460000|2024-08-20 01:14:20|3937|3931|3936.4|3930.4|3937|3931|3936|3930|0
1724116470000|2024-08-20 01:14:30|3936|3930|3935.4|3929.4|3936|3930|3935.4|3929.4|0
1724116500000|2024-08-20 01:15:00|3935.9|3929.9|3936.4|3930.4|3936.4|3930.4|3935.6|3929.6|0
1724116510000|2024-08-20 01:15:10|3935.6|3929.6|3935.4|3929.4|3936.4|3930.4|3935.4|3929.4|0
1724116520000|2024-08-20 01:15:20|3935|3929|3935|3929|3935.4|3929.4|3935|3929|0
1724116530000|2024-08-20 01:15:30|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|0
1724116560000|2024-08-20 01:16:00|3935.8|3929.8|3936.4|3930.4|3936.4|3930.4|3935.8|3929.8|0
1724116600000|2024-08-20 01:16:40|3937|3931|3936.6|3930.6|3937|3931|3936.6|3930.6|0
1724116610000|2024-08-20 01:16:50|3936.5|3930.5|3936|3930|3936.5|3930.5|3936|3930|0
1724116620000|2024-08-20 01:17:00|3935.9|3929.9|3934.7|3928.7|3935.9|3929.9|3934.6|3928.6|0
1724116630000|2024-08-20 01:17:10|3934.6|3928.6|3935.2|3929.2|3935.6|3929.6|3934.6|3928.6|0
1724116640000|2024-08-20 01:17:20|3935.6|3929.6|3935.2|3929.2|3935.6|3929.6|3935.2|3929.2|0
1724116660000|2024-08-20 01:17:40|3935.6|3929.6|3935.2|3929.2|3935.6|3929.6|3935.2|3929.2|0
1724116670000|2024-08-20 01:17:50|3935.6|3929.6|3935.6|3929.6|3936.2|3930.2|3935.6|3929.6|0
1724116700000|2024-08-20 01:18:20|3934.7|3928.7|3934.6|3928.6|3935.2|3929.2|3934.6|3928.6|0
1724116730000|2024-08-20 01:18:50|3935|3929|3935|3929|3935|3929|3935|3929|0
1724116740000|2024-08-20 01:19:00|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1724116750000|2024-08-20 01:19:10|3935|3929|3935|3929|3935|3929|3935|3929|0
1724116770000|2024-08-20 01:19:30|3934.5|3928.5|3934|3928|3934.5|3928.5|3934|3928|0
1724116780000|2024-08-20 01:19:40|3933.5|3927.5|3934|3928|3934|3928|3933|3927|0
1724116800000|2024-08-20 01:20:00|3934.4|3928.4|3934.4|3928.4|3934.6|3928.6|3934.4|3928.4|0
1724116810000|2024-08-20 01:20:10|3934|3928|3934.4|3928.4|3934.4|3928.4|3934|3928|0
1724116820000|2024-08-20 01:20:20|3934|3928|3934|3928|3934|3928|3934|3928|0
1724116850000|2024-08-20 01:20:50|3933.6|3927.6|3933.5|3927.5|3933.6|3927.6|3933.5|3927.5|0
1724116860000|2024-08-20 01:21:00|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1724116870000|2024-08-20 01:21:10|3934|3928|3934|3928|3934|3928|3933.6|3927.6|0
1724116910000|2024-08-20 01:21:50|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3933.6|3927.6|0
1724116920000|2024-08-20 01:22:00|3934|3928|3934.5|3928.5|3934.7|3928.7|3934|3928|1
1724116930000|2024-08-20 01:22:10|3934|3928|3933.6|3927.6|3934|3928|3933.6|3927.6|0
1724116940000|2024-08-20 01:22:20|3933.2|3927.2|3933|3927|3933.2|3927.2|3933|3927|0
1724116990000|2024-08-20 01:23:10|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1724117000000|2024-08-20 01:23:20|3933|3927|3933|3927|3933.1|3927.1|3933|3927|0
1724117010000|2024-08-20 01:23:30|3932.6|3926.6|3932.4|3926.4|3932.6|3926.6|3932.4|3926.4|0
1724117050000|2024-08-20 01:24:10|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1724117080000|2024-08-20 01:24:40|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|0
1724117090000|2024-08-20 01:24:50|3932|3926|3932|3926|3932|3926|3932|3926|0
1724117100000|2024-08-20 01:25:00|3931.1|3925.1|3930.6|3924.6|3931.1|3925.1|3930.6|3924.6|0
1724117110000|2024-08-20 01:25:10|3930.4|3924.4|3928.4|3922.4|3930.4|3924.4|3928.4|3922.4|7
1724117120000|2024-08-20 01:25:20|3928.5|3922.5|3928|3922|3928.5|3922.5|3928|3922|0
1724117150000|2024-08-20 01:25:50|3927.4|3921.4|3928|3922|3928|3922|3927.4|3921.4|3
1724117220000|2024-08-20 01:27:00|3927.5|3921.5|3927.6|3921.6|3927.6|3921.6|3927.5|3921.5|0
1724117230000|2024-08-20 01:27:10|3927.5|3921.5|3927.4|3921.4|3927.5|3921.5|3927.4|3921.4|0
1724117240000|2024-08-20 01:27:20|3927.9|3921.9|3929.4|3923.4|3929.4|3923.4|3927.9|3921.9|0
1724117270000|2024-08-20 01:27:50|3929|3923|3929|3923|3929|3923|3929|3923|0
1724117280000|2024-08-20 01:28:00|3928.6|3922.6|3929|3923|3929|3923|3928.6|3922.6|0
1724117300000|2024-08-20 01:28:20|3929.2|3923.2|3930|3924|3930.4|3924.4|3929.2|3923.2|0
1724117320000|2024-08-20 01:28:40|3929.7|3923.7|3929.4|3923.4|3929.7|3923.7|3929|3923|0
1724117330000|2024-08-20 01:28:50|3929|3923|3929.3|3923.3|3929.3|3923.3|3929|3923|0
1724117340000|2024-08-20 01:29:00|3929|3923|3928.8|3922.8|3929|3923|3928.8|3922.8|0
1724117350000|2024-08-20 01:29:10|3929|3923|3929|3923|3929|3923|3929|3923|0
1724117360000|2024-08-20 01:29:20|3928.8|3922.8|3928.3|3922.3|3929|3923|3928.3|3922.3|0
1724117370000|2024-08-20 01:29:30|3927.6|3921.6|3928|3922|3928|3922|3927.6|3921.6|0
1724117390000|2024-08-20 01:29:50|3928.3|3922.3|3928.6|3922.6|3928.6|3922.6|3928.3|3922.3|0
1724117400000|2024-08-20 01:30:00|3929|3923|3928.6|3922.6|3929|3923|3927.6|3921.6|0
1724117410000|2024-08-20 01:30:10|3928.5|3922.5|3928.3|3922.3|3928.5|3922.5|3928.3|3922.3|0
1724117420000|2024-08-20 01:30:20|3928.5|3922.5|3928.6|3922.6|3928.6|3922.6|3928.5|3922.5|0
1724117430000|2024-08-20 01:30:30|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1724117450000|2024-08-20 01:30:50|3928.5|3922.5|3927.6|3921.6|3928.6|3922.6|3927.6|3921.6|0
1724117460000|2024-08-20 01:31:00|3927.5|3921.5|3927.3|3921.3|3927.8|3921.8|3927.3|3921.3|1
1724117470000|2024-08-20 01:31:10|3927.5|3921.5|3927.8|3921.8|3927.8|3921.8|3927.5|3921.5|0
1724117480000|2024-08-20 01:31:20|3927.5|3921.5|3927.3|3921.3|3927.8|3921.8|3927.3|3921.3|0
1724117500000|2024-08-20 01:31:40|3927|3921|3927.3|3921.3|3927.3|3921.3|3927|3921|0
1724117520000|2024-08-20 01:32:00|3927|3921|3926.8|3920.8|3927|3921|3926.8|3920.8|0
1724117530000|2024-08-20 01:32:10|3927|3921|3927.3|3921.3|3927.3|3921.3|3927|3921|0
1724117540000|2024-08-20 01:32:20|3927.8|3921.8|3928.3|3922.3|3928.3|3922.3|3927.8|3921.8|0
1724117550000|2024-08-20 01:32:30|3928|3922|3928.3|3922.3|3928.3|3922.3|3928|3922|0
1724117570000|2024-08-20 01:32:50|3929|3923|3929|3923|3929|3923|3929|3923|0
1724117580000|2024-08-20 01:33:00|3928.8|3922.8|3929|3923|3929|3923|3928.8|3922.8|0
1724117590000|2024-08-20 01:33:10|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|0
1724117610000|2024-08-20 01:33:30|3929|3923|3930|3924|3930.3|3924.3|3929|3923|0
1724117620000|2024-08-20 01:33:40|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1724117630000|2024-08-20 01:33:50|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3
1724117640000|2024-08-20 01:34:00|3932.9|3926.9|3933.3|3927.3|3933.3|3927.3|3932.9|3926.9|0
1724117650000|2024-08-20 01:34:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1724117660000|2024-08-20 01:34:20|3932.2|3926.2|3930.8|3924.8|3932.2|3926.2|3930.8|3924.8|0
1724117670000|2024-08-20 01:34:30|3930.4|3924.4|3931.4|3925.4|3931.4|3925.4|3930.4|3924.4|0
1724117690000|2024-08-20 01:34:50|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1724117700000|2024-08-20 01:35:00|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1724117740000|2024-08-20 01:35:40|3930.3|3924.3|3931.1|3925.1|3931.1|3925.1|3930.3|3924.3|1
1724117750000|2024-08-20 01:35:50|3930.9|3924.9|3930.9|3924.9|3931.1|3925.1|3930.9|3924.9|0
1724117760000|2024-08-20 01:36:00|3930.4|3924.4|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|0
1724117770000|2024-08-20 01:36:10|3930.6|3924.6|3930.6|3924.6|3930.9|3924.9|3930.6|3924.6|0
1724117790000|2024-08-20 01:36:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1724117800000|2024-08-20 01:36:40|3930.1|3924.1|3929.9|3923.9|3930.1|3924.1|3929.9|3923.9|0
1724117820000|2024-08-20 01:37:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1724117900000|2024-08-20 01:38:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1724117910000|2024-08-20 01:38:30|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1724117920000|2024-08-20 01:38:40|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.3|3923.3|0
1724117930000|2024-08-20 01:38:50|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|1
1724117940000|2024-08-20 01:39:00|3929.3|3923.3|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1724117960000|2024-08-20 01:39:20|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|0
1724118010000|2024-08-20 01:40:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1724118020000|2024-08-20 01:40:20|3928.2|3922.2|3925.9|3919.9|3928.2|3922.2|3925.9|3919.9|1
1724118060000|2024-08-20 01:41:00|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|0
1724118100000|2024-08-20 01:41:40|3925.2|3919.2|3926.3|3920.3|3926.8|3920.8|3925.2|3919.2|1
1724118110000|2024-08-20 01:41:50|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1724118120000|2024-08-20 01:42:00|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|0
1724118140000|2024-08-20 01:42:20|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|0
1724118180000|2024-08-20 01:43:00|3926.9|3920.9|3927.9|3921.9|3927.9|3921.9|3926.9|3920.9|1
1724118200000|2024-08-20 01:43:20|3927.8|3921.8|3927.3|3921.3|3927.8|3921.8|3927.3|3921.3|0
1724118210000|2024-08-20 01:43:30|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724118220000|2024-08-20 01:43:40|3928.4|3922.4|3928.4|3922.4|3928.5|3922.5|3928.4|3922.4|0
1724118230000|2024-08-20 01:43:50|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.4|3922.4|0
1724118240000|2024-08-20 01:44:00|3928.9|3922.9|3929.3|3923.3|3929.3|3923.3|3928.9|3922.9|0
1724118250000|2024-08-20 01:44:10|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.5|3922.5|0
1724118260000|2024-08-20 01:44:20|3928.8|3922.8|3928.5|3922.5|3928.8|3922.8|3928.5|3922.5|0
1724118270000|2024-08-20 01:44:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1724118280000|2024-08-20 01:44:40|3928.5|3922.5|3928.4|3922.4|3928.5|3922.5|3928.4|3922.4|0
1724118290000|2024-08-20 01:44:50|3928.5|3922.5|3928.4|3922.4|3928.5|3922.5|3928.4|3922.4|0
1724118300000|2024-08-20 01:45:00|3928|3922|3928.3|3922.3|3928.3|3922.3|3927.5|3921.5|1
1724118310000|2024-08-20 01:45:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1724118320000|2024-08-20 01:45:20|3928.8|3922.8|3928.9|3922.9|3928.9|3922.9|3928.8|3922.8|0
1724118360000|2024-08-20 01:46:00|3928.7|3922.7|3929.4|3923.4|3929.5|3923.5|3928.3|3922.3|0
1724118370000|2024-08-20 01:46:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1724118400000|2024-08-20 01:46:40|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1724118410000|2024-08-20 01:46:50|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3928.9|3922.9|0
1724118420000|2024-08-20 01:47:00|3928.9|3922.9|3928.8|3922.8|3928.9|3922.9|3928.8|3922.8|0
1724118430000|2024-08-20 01:47:10|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1724118470000|2024-08-20 01:47:50|3929.3|3923.3|3928.3|3922.3|3929.3|3923.3|3928.3|3922.3|0
1724118480000|2024-08-20 01:48:00|3928.4|3922.4|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|0
1724118490000|2024-08-20 01:48:10|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|0
1724118500000|2024-08-20 01:48:20|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1724118530000|2024-08-20 01:48:50|3928.8|3922.8|3928.9|3922.9|3928.9|3922.9|3928.8|3922.8|0
1724118540000|2024-08-20 01:49:00|3928.8|3922.8|3927.8|3921.8|3928.8|3922.8|3927.8|3921.8|0
1724118550000|2024-08-20 01:49:10|3927.9|3921.9|3927.4|3921.4|3927.9|3921.9|3927.4|3921.4|0
1724118560000|2024-08-20 01:49:20|3927|3921|3926.8|3920.8|3927|3921|3926.8|3920.8|0
1724118570000|2024-08-20 01:49:30|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|0
1724118590000|2024-08-20 01:49:50|3927.3|3921.3|3926.9|3920.9|3927.3|3921.3|3926.9|3920.9|0
1724118610000|2024-08-20 01:50:10|3926.8|3920.8|3927.3|3921.3|3927.3|3921.3|3926.8|3920.8|0
1724118620000|2024-08-20 01:50:20|3927.9|3921.9|3927.8|3921.8|3927.9|3921.9|3927.3|3921.3|0
1724118630000|2024-08-20 01:50:30|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724118640000|2024-08-20 01:50:40|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1724118720000|2024-08-20 01:52:00|3927.9|3921.9|3928.3|3922.3|3928.3|3922.3|3927.9|3921.9|0
1724118730000|2024-08-20 01:52:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724118740000|2024-08-20 01:52:20|3928.3|3922.3|3927.9|3921.9|3928.3|3922.3|3927.9|3921.9|0
1724118750000|2024-08-20 01:52:30|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1724118760000|2024-08-20 01:52:40|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724118790000|2024-08-20 01:53:10|3927.8|3921.8|3927.9|3921.9|3927.9|3921.9|3927.8|3921.8|0
1724118800000|2024-08-20 01:53:20|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1724118840000|2024-08-20 01:54:00|3928.7|3922.7|3929.3|3923.3|3929.3|3923.3|3928.7|3922.7|0
1724118920000|2024-08-20 01:55:20|3929.2|3923.2|3928.3|3922.3|3929.2|3923.2|3928.3|3922.3|0
1724118930000|2024-08-20 01:55:30|3927.9|3921.9|3928.3|3922.3|3928.3|3922.3|3927.9|3921.9|0
1724118940000|2024-08-20 01:55:40|3928.8|3922.8|3928.3|3922.3|3928.8|3922.8|3928.3|3922.3|0
1724118960000|2024-08-20 01:56:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724118970000|2024-08-20 01:56:10|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1724118980000|2024-08-20 01:56:20|3928.8|3922.8|3929.3|3923.3|3929.3|3923.3|3928.8|3922.8|0
1724118990000|2024-08-20 01:56:30|3929.9|3923.9|3929.3|3923.3|3929.9|3923.9|3928.9|3922.9|0
1724119020000|2024-08-20 01:57:00|3928.9|3922.9|3929.9|3923.9|3930.1|3924.1|3928.6|3922.6|3
1724119030000|2024-08-20 01:57:10|3929.8|3923.8|3929.3|3923.3|3929.8|3923.8|3929.3|3923.3|0
1724119040000|2024-08-20 01:57:20|3928.9|3922.9|3928.5|3922.5|3929.3|3923.3|3928|3922|0
1724119050000|2024-08-20 01:57:30|3928.9|3922.9|3928.5|3922.5|3928.9|3922.9|3928.5|3922.5|0
1724119060000|2024-08-20 01:57:40|3928.9|3922.9|3928.5|3922.5|3928.9|3922.9|3928.5|3922.5|0
1724119070000|2024-08-20 01:57:50|3928.4|3922.4|3928.5|3922.5|3928.5|3922.5|3928|3922|0
1724119080000|2024-08-20 01:58:00|3929|3923|3929.3|3923.3|3929.3|3923.3|3928.9|3922.9|0
1724119090000|2024-08-20 01:58:10|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1724119100000|2024-08-20 01:58:20|3929.3|3923.3|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1724119120000|2024-08-20 01:58:40|3928.9|3922.9|3928.4|3922.4|3928.9|3922.9|3928.3|3922.3|0
1724119130000|2024-08-20 01:58:50|3928.3|3922.3|3927.9|3921.9|3928.3|3922.3|3927.9|3921.9|0
1724119140000|2024-08-20 01:59:00|3928.3|3922.3|3928.5|3922.5|3928.5|3922.5|3928.3|3922.3|0
1724119150000|2024-08-20 01:59:10|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1724119180000|2024-08-20 01:59:40|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724119200000|2024-08-20 02:00:00|3927.8|3921.8|3927.9|3921.9|3927.9|3921.9|3927.5|3921.5|0
1724119210000|2024-08-20 02:00:10|3928.3|3922.3|3930.5|3924.5|3930.5|3924.5|3928.3|3922.3|5
1724119220000|2024-08-20 02:00:20|3930|3924|3929.4|3923.4|3930|3924|3929.4|3923.4|0
1724119230000|2024-08-20 02:00:30|3929.3|3923.3|3929.4|3923.4|3929.4|3923.4|3928.4|3922.4|0
1724119240000|2024-08-20 02:00:40|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1724119250000|2024-08-20 02:00:50|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.4|3923.4|0
1724119260000|2024-08-20 02:01:00|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.4|3923.4|0
1724119270000|2024-08-20 02:01:10|3930|3924|3929.5|3923.5|3930|3924|3929.5|3923.5|0
1724119280000|2024-08-20 02:01:20|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1724119290000|2024-08-20 02:01:30|3930|3924|3930.3|3924.3|3930.3|3924.3|3929.9|3923.9|0
1724119300000|2024-08-20 02:01:40|3930.2|3924.2|3931.2|3925.2|3931.4|3925.4|3930.2|3924.2|0
1724119320000|2024-08-20 02:02:00|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1724119330000|2024-08-20 02:02:10|3931.2|3925.2|3930.9|3924.9|3931.2|3925.2|3930.9|3924.9|0
1724119340000|2024-08-20 02:02:20|3930.7|3924.7|3930.2|3924.2|3930.7|3924.7|3930.2|3924.2|0
1724119350000|2024-08-20 02:02:30|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|0
1724119370000|2024-08-20 02:02:50|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|0
1724119440000|2024-08-20 02:04:00|3929.7|3923.7|3927.9|3921.9|3929.7|3923.7|3927.9|3921.9|0
1724119450000|2024-08-20 02:04:10|3927.4|3921.4|3926.9|3920.9|3927.4|3921.4|3926.9|3920.9|1
1724119460000|2024-08-20 02:04:20|||||||||1
1724119490000|2024-08-20 02:04:50|3925|3919|3924|3918|3925|3919|3923.6|3917.6|11
1724119510000|2024-08-20 02:05:10|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1724119520000|2024-08-20 02:05:20|3922.9|3916.9|3923.1|3917.1|3923.2|3917.2|3922.9|3916.9|0
1724119550000|2024-08-20 02:05:50|3923.2|3917.2|3923.6|3917.6|3923.6|3917.6|3923.2|3917.2|0
1724119560000|2024-08-20 02:06:00|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|0
1724119570000|2024-08-20 02:06:10|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|0
1724119580000|2024-08-20 02:06:20|3923.2|3917.2|3924|3918|3924|3918|3923.2|3917.2|0
1724119610000|2024-08-20 02:06:50|3923.6|3917.6|3924|3918|3924|3918|3923.6|3917.6|0
1724119630000|2024-08-20 02:07:10|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1724119650000|2024-08-20 02:07:30|3924|3918|3924|3918|3924|3918|3924|3918|0
1724119660000|2024-08-20 02:07:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1724119670000|2024-08-20 02:07:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1724119680000|2024-08-20 02:08:00|3923|3917|3923.6|3917.6|3923.6|3917.6|3923|3917|0
1724119690000|2024-08-20 02:08:10|3924|3918|3923.6|3917.6|3924|3918|3923.6|3917.6|0
1724119700000|2024-08-20 02:08:20|3924|3918|3924|3918|3924|3918|3924|3918|0
1724119710000|2024-08-20 02:08:30|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1724119720000|2024-08-20 02:08:40|3925|3919|3925|3919|3925|3919|3925|3919|0
1724119730000|2024-08-20 02:08:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1724119740000|2024-08-20 02:09:00|3924.2|3918.2|3924.1|3918.1|3924.2|3918.2|3924.1|3918.1|0
1724119750000|2024-08-20 02:09:10|3922.7|3916.7|3925|3919|3925|3919|3922.6|3916.6|3
1724119760000|2024-08-20 02:09:20|3925.5|3919.5|3924.6|3918.6|3925.5|3919.5|3924.6|3918.6|0
1724119770000|2024-08-20 02:09:30|3924.2|3918.2|3924|3918|3924.2|3918.2|3924|3918|0
1724119780000|2024-08-20 02:09:40|3925.1|3919.1|3925.2|3919.2|3925.6|3919.6|3925.1|3919.1|3
1724119790000|2024-08-20 02:09:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.2|3919.2|0
1724119810000|2024-08-20 02:10:10|3926|3920|3926|3920|3926|3920|3926|3920|0
1724119830000|2024-08-20 02:10:30|3926.4|3920.4|3927|3921|3927|3921|3926.4|3920.4|1
1724119890000|2024-08-20 02:11:30|3926.9|3920.9|3926.2|3920.2|3926.9|3920.9|3926|3920|0
1724119910000|2024-08-20 02:11:50|3926|3920|3926|3920|3926|3920|3926|3920|0
1724119930000|2024-08-20 02:12:10|3925.5|3919.5|3926.1|3920.1|3926.1|3920.1|3925.5|3919.5|1
1724119940000|2024-08-20 02:12:20|3926|3920|3926|3920|3926|3920|3926|3920|0
1724119960000|2024-08-20 02:12:40|3925.6|3919.6|3924.2|3918.2|3925.6|3919.6|3924.1|3918.1|0
1724119970000|2024-08-20 02:12:50|3924.6|3918.6|3925|3919|3925|3919|3924.2|3918.2|0
1724119990000|2024-08-20 02:13:10|3925.1|3919.1|3925.2|3919.2|3926|3920|3925.1|3919.1|0
1724120010000|2024-08-20 02:13:30|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1724120050000|2024-08-20 02:14:10|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1724120100000|2024-08-20 02:15:00|3927.2|3921.2|3927|3921|3927.2|3921.2|3927|3921|0
1724120110000|2024-08-20 02:15:10|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|0
1724120130000|2024-08-20 02:15:30|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1724120150000|2024-08-20 02:15:50|3926.1|3920.1|3926|3920|3926.1|3920.1|3926|3920|0
1724120170000|2024-08-20 02:16:10|3925.6|3919.6|3926|3920|3926|3920|3925.6|3919.6|0
1724120220000|2024-08-20 02:17:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1724120260000|2024-08-20 02:17:40|3926|3920|3926.2|3920.2|3926.2|3920.2|3926|3920|0
1724120270000|2024-08-20 02:17:50|3926|3920|3926|3920|3926|3920|3926|3920|0
1724120290000|2024-08-20 02:18:10|3926.1|3920.1|3927|3921|3927|3921|3926.1|3920.1|0
1724120330000|2024-08-20 02:18:50|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|0
1724120380000|2024-08-20 02:19:40|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1724120400000|2024-08-20 02:20:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|0
1724120410000|2024-08-20 02:20:10|3926|3920|3926.6|3920.6|3926.6|3920.6|3926|3920|0
1724120420000|2024-08-20 02:20:20|3927|3921|3927.1|3921.1|3927.1|3921.1|3927|3921|0
1724120440000|2024-08-20 02:20:40|3927|3921|3927|3921|3927|3921|3927|3921|0
1724120490000|2024-08-20 02:21:30|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|0
1724120510000|2024-08-20 02:21:50|3927.2|3921.2|3927.6|3921.6|3927.6|3921.6|3927.2|3921.2|0
1724120530000|2024-08-20 02:22:10|3928|3922|3929.5|3923.5|3929.5|3923.5|3928|3922|0
1724120540000|2024-08-20 02:22:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1724120550000|2024-08-20 02:22:30|3929.5|3923.5|3930|3924|3930|3924|3929.5|3923.5|0
1724120570000|2024-08-20 02:22:50|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1724120610000|2024-08-20 02:23:30|3930|3924|3930|3924|3930|3924|3930|3924|0
1724120620000|2024-08-20 02:23:40|3930.3|3924.3|3930|3924|3930.3|3924.3|3930|3924|0
1724120650000|2024-08-20 02:24:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1724120690000|2024-08-20 02:24:50|3930.7|3924.7|3931.3|3925.3|3931.3|3925.3|3930.7|3924.7|0
1724120700000|2024-08-20 02:25:00|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|2
1724120730000|2024-08-20 02:25:30|3930.1|3924.1|3929.7|3923.7|3930.1|3924.1|3929.7|3923.7|0
1724120760000|2024-08-20 02:26:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1724120820000|2024-08-20 02:27:00|3929.3|3923.3|3929.4|3923.4|3929.4|3923.4|3929.3|3923.3|0
1724120850000|2024-08-20 02:27:30|3929.8|3923.8|3929.4|3923.4|3929.8|3923.8|3929.3|3923.3|0
1724120900000|2024-08-20 02:28:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1724120910000|2024-08-20 02:28:30|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1724120920000|2024-08-20 02:28:40|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1724120990000|2024-08-20 02:29:50|3928.8|3922.8|3929.3|3923.3|3929.3|3923.3|3928.8|3922.8|0
1724121000000|2024-08-20 02:30:00|3928.9|3922.9|3930.7|3924.7|3931.3|3925.3|3928.7|3922.7|1
1724121010000|2024-08-20 02:30:10|3930.3|3924.3|3929.8|3923.8|3930.3|3924.3|3929.8|3923.8|0
1724121020000|2024-08-20 02:30:20|3929.3|3923.3|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1724121050000|2024-08-20 02:30:50|3928.9|3922.9|3929.9|3923.9|3929.9|3923.9|3928.9|3922.9|0
1724121070000|2024-08-20 02:31:10|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.4|3923.4|0
1724121080000|2024-08-20 02:31:20|3929|3923|3929.9|3923.9|3929.9|3923.9|3929|3923|0
1724121100000|2024-08-20 02:31:40|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.9|3922.9|0
1724121110000|2024-08-20 02:31:50|3929.2|3923.2|3929.5|3923.5|3929.5|3923.5|3929.2|3923.2|0
1724121120000|2024-08-20 02:32:00|3929.9|3923.9|3929.9|3923.9|3930.5|3924.5|3929.9|3923.9|0
1724121140000|2024-08-20 02:32:20|3930.3|3924.3|3930.3|3924.3|3930.4|3924.4|3930.3|3924.3|0
1724121150000|2024-08-20 02:32:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1724121160000|2024-08-20 02:32:40|3929.5|3923.5|3928.9|3922.9|3929.5|3923.5|3928.9|3922.9|0
1724121180000|2024-08-20 02:33:00|3928.5|3922.5|3928.9|3922.9|3928.9|3922.9|3928.5|3922.5|0
1724121190000|2024-08-20 02:33:10|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.3|3923.3|0
1724121210000|2024-08-20 02:33:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1724121220000|2024-08-20 02:33:40|3929.5|3923.5|3929.3|3923.3|3929.5|3923.5|3928.9|3922.9|0
1724121230000|2024-08-20 02:33:50|3929.4|3923.4|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|0
1724121240000|2024-08-20 02:34:00|3930.3|3924.3|3929.9|3923.9|3930.3|3924.3|3929.9|3923.9|0
1724121250000|2024-08-20 02:34:10|3929.5|3923.5|3929.2|3923.2|3929.5|3923.5|3929.2|3923.2|0
1724121260000|2024-08-20 02:34:20|3929|3923|3929.1|3923.1|3929.1|3923.1|3929|3923|0
1724121270000|2024-08-20 02:34:30|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1724121290000|2024-08-20 02:34:50|3930.1|3924.1|3930.9|3924.9|3930.9|3924.9|3930.1|3924.1|0
1724121300000|2024-08-20 02:35:00|3930.5|3924.5|3930.5|3924.5|3930.9|3924.9|3930.5|3924.5|0
1724121310000|2024-08-20 02:35:10|3930|3924|3929.5|3923.5|3930|3924|3929.5|3923.5|0
1724121320000|2024-08-20 02:35:20|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1724121330000|2024-08-20 02:35:30|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.3|3923.3|0
1724121340000|2024-08-20 02:35:40|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1724121360000|2024-08-20 02:36:00|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1724121370000|2024-08-20 02:36:10|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1724121420000|2024-08-20 02:37:00|3927.3|3921.3|3927.3|3921.3|3927.7|3921.7|3927.3|3921.3|0
1724121430000|2024-08-20 02:37:10|3927.4|3921.4|3927.9|3921.9|3927.9|3921.9|3927.4|3921.4|0
1724121440000|2024-08-20 02:37:20|3927.5|3921.5|3928.3|3922.3|3928.3|3922.3|3927.5|3921.5|0
1724121450000|2024-08-20 02:37:30|3927.9|3921.9|3928.3|3922.3|3928.3|3922.3|3927.9|3921.9|0
1724121460000|2024-08-20 02:37:40|3927.9|3921.9|3927.9|3921.9|3928.3|3922.3|3927.9|3921.9|0
1724121470000|2024-08-20 02:37:50|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1724121480000|2024-08-20 02:38:00|3927.9|3921.9|3927.5|3921.5|3928.3|3922.3|3927.5|3921.5|0
1724121500000|2024-08-20 02:38:20|3927.4|3921.4|3927.5|3921.5|3927.5|3921.5|3927.4|3921.4|0
1724121510000|2024-08-20 02:38:30|3927.4|3921.4|3927.5|3921.5|3927.5|3921.5|3927.4|3921.4|0
1724121540000|2024-08-20 02:39:00|3927|3921|3926.9|3920.9|3927|3921|3926.9|3920.9|0
1724121550000|2024-08-20 02:39:10|3927|3921|3927|3921|3927.4|3921.4|3926.9|3920.9|0
1724121580000|2024-08-20 02:39:40|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|0
1724121590000|2024-08-20 02:39:50|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1724121600000|2024-08-20 02:40:00|3927.8|3921.8|3927.9|3921.9|3927.9|3921.9|3927.8|3921.8|0
1724121610000|2024-08-20 02:40:10|3928.4|3922.4|3928.8|3922.8|3928.8|3922.8|3928.4|3922.4|0
1724121660000|2024-08-20 02:41:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724121680000|2024-08-20 02:41:20|3927.1|3921.1|3927.5|3921.5|3927.5|3921.5|3926.9|3920.9|0
1724121700000|2024-08-20 02:41:40|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724121710000|2024-08-20 02:41:50|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1724121720000|2024-08-20 02:42:00|3928.8|3922.8|3927.9|3921.9|3928.8|3922.8|3927.9|3921.9|0
1724121730000|2024-08-20 02:42:10|3928.3|3922.3|3928.8|3922.8|3928.8|3922.8|3928.3|3922.3|0
1724121790000|2024-08-20 02:43:10|3929.2|3923.2|3929.5|3923.5|3929.5|3923.5|3929.2|3923.2|2
1724121800000|2024-08-20 02:43:20|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.4|3923.4|0
1724121810000|2024-08-20 02:43:30|3929.3|3923.3|3928.9|3922.9|3929.3|3923.3|3928.9|3922.9|0
1724121840000|2024-08-20 02:44:00|3929.3|3923.3|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|0
1724121850000|2024-08-20 02:44:10|3929.3|3923.3|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|0
1724121860000|2024-08-20 02:44:20|3929.4|3923.4|3929.4|3923.4|3929.5|3923.5|3929.4|3923.4|0
1724121880000|2024-08-20 02:44:40|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1724121890000|2024-08-20 02:44:50|3929.4|3923.4|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|0
1724121910000|2024-08-20 02:45:10|3929.3|3923.3|3929.4|3923.4|3929.5|3923.5|3929.3|3923.3|0
1724121920000|2024-08-20 02:45:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1724121930000|2024-08-20 02:45:30|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1724121940000|2024-08-20 02:45:40|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1724121950000|2024-08-20 02:45:50|3929.4|3923.4|3931.8|3925.8|3931.8|3925.8|3929.4|3923.4|0
1724121960000|2024-08-20 02:46:00|3931.9|3925.9|3930.9|3924.9|3931.9|3925.9|3930.4|3924.4|0
1724121970000|2024-08-20 02:46:10|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|0
1724121980000|2024-08-20 02:46:20|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|0
1724122010000|2024-08-20 02:46:50|3930.3|3924.3|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|0
1724122020000|2024-08-20 02:47:00|3930.3|3924.3|3929.9|3923.9|3930.3|3924.3|3929.5|3923.5|0
1724122030000|2024-08-20 02:47:10|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1724122050000|2024-08-20 02:47:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|1
1724122070000|2024-08-20 02:47:50|3929.5|3923.5|3929.4|3923.4|3929.5|3923.5|3929.4|3923.4|0
1724122080000|2024-08-20 02:48:00|3929.3|3923.3|3928.9|3922.9|3929.3|3923.3|3928.9|3922.9|0
1724122100000|2024-08-20 02:48:20|3929.3|3923.3|3928.9|3922.9|3929.5|3923.5|3928.9|3922.9|0
1724122110000|2024-08-20 02:48:30|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|0
1724122130000|2024-08-20 02:48:50|3928.4|3922.4|3929.4|3923.4|3929.4|3923.4|3928.4|3922.4|0
1724122140000|2024-08-20 02:49:00|3929.3|3923.3|3928.9|3922.9|3929.3|3923.3|3928.9|3922.9|0
1724122170000|2024-08-20 02:49:30|3928.4|3922.4|3928.3|3922.3|3928.4|3922.4|3928.3|3922.3|0
1724122180000|2024-08-20 02:49:40|3928.4|3922.4|3928.3|3922.3|3928.9|3922.9|3928.3|3922.3|0
1724122190000|2024-08-20 02:49:50|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3926.9|3920.9|0
1724122200000|2024-08-20 02:50:00|3928.3|3922.3|3927.9|3921.9|3928.3|3922.3|3927.9|3921.9|0
1724122230000|2024-08-20 02:50:30|3927.5|3921.5|3927.1|3921.1|3927.5|3921.5|3927|3921|0
1724122240000|2024-08-20 02:50:40|3927|3921|3927.5|3921.5|3927.5|3921.5|3927|3921|0
1724122260000|2024-08-20 02:51:00|3927.9|3921.9|3928.9|3922.9|3928.9|3922.9|3927.9|3921.9|0
1724122270000|2024-08-20 02:51:10|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|0
1724122300000|2024-08-20 02:51:40|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1724122310000|2024-08-20 02:51:50|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|0
1724122320000|2024-08-20 02:52:00|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1724122330000|2024-08-20 02:52:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724122370000|2024-08-20 02:52:50|3928.4|3922.4|3928.5|3922.5|3928.5|3922.5|3928.4|3922.4|0
1724122380000|2024-08-20 02:53:00|3928.3|3922.3|3927.5|3921.5|3928.3|3922.3|3927.5|3921.5|0
1724122390000|2024-08-20 02:53:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1724122400000|2024-08-20 02:53:20|3928|3922|3928.9|3922.9|3928.9|3922.9|3928|3922|0
1724122450000|2024-08-20 02:54:10|3929.7|3923.7|3929.9|3923.9|3929.9|3923.9|3929.7|3923.7|0
1724122490000|2024-08-20 02:54:50|3930.2|3924.2|3930.2|3924.2|3930.4|3924.4|3930.2|3924.2|0
1724122510000|2024-08-20 02:55:10|3930.4|3924.4|3931.2|3925.2|3931.2|3925.2|3930.4|3924.4|0
1724122520000|2024-08-20 02:55:20|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1724122530000|2024-08-20 02:55:30|3930.7|3924.7|3930.9|3924.9|3930.9|3924.9|3930.2|3924.2|0
1724122540000|2024-08-20 02:55:40|3930.7|3924.7|3930.7|3924.7|3930.9|3924.9|3930.6|3924.6|0
1724122560000|2024-08-20 02:56:00|3930.6|3924.6|3930.2|3924.2|3930.6|3924.6|3930.2|3924.2|0
1724122580000|2024-08-20 02:56:20|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1724122590000|2024-08-20 02:56:30|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1724122600000|2024-08-20 02:56:40|3930.9|3924.9|3931.2|3925.2|3931.2|3925.2|3930.9|3924.9|0
1724122680000|2024-08-20 02:58:00|3930.7|3924.7|3931.2|3925.2|3931.2|3925.2|3930.7|3924.7|0
1724122690000|2024-08-20 02:58:10|3931.6|3925.6|3932.2|3926.2|3932.2|3926.2|3931.6|3925.6|0
1724122700000|2024-08-20 02:58:20|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3932.8|3926.8|0
1724122710000|2024-08-20 02:58:30|3933.3|3927.3|3935.8|3929.8|3935.8|3929.8|3933.3|3927.3|0
1724122720000|2024-08-20 02:58:40|3936.2|3930.2|3935.5|3929.5|3936.2|3930.2|3935.5|3929.5|0
1724122730000|2024-08-20 02:58:50|3935.3|3929.3|3935.2|3929.2|3935.3|3929.3|3935.2|3929.2|0
1724122740000|2024-08-20 02:59:00|3934.8|3928.8|3935.2|3929.2|3935.2|3929.2|3934.8|3928.8|0
1724122750000|2024-08-20 02:59:10|3935.3|3929.3|3935.5|3929.5|3935.5|3929.5|3935.3|3929.3|0
1724122770000|2024-08-20 02:59:30|3935.8|3929.8|3935.5|3929.5|3935.8|3929.8|3935.5|3929.5|0
1724122780000|2024-08-20 02:59:40|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|0
1724122790000|2024-08-20 02:59:50|3936.3|3930.3|3936.5|3930.5|3936.5|3930.5|3936.3|3930.3|0
1724122810000|2024-08-20 03:00:10|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|0
1724122830000|2024-08-20 03:00:30|3936.3|3930.3|3936.6|3930.6|3936.7|3930.7|3936.3|3930.3|0
1724122840000|2024-08-20 03:00:40|3936.7|3930.7|3938.2|3932.2|3938.2|3932.2|3936.7|3930.7|2
1724122890000|2024-08-20 03:01:30|3938.1|3932.1|3938.2|3932.2|3938.2|3932.2|3938.1|3932.1|0
1724122930000|2024-08-20 03:02:10|3939.1|3933.1|3938.8|3932.8|3939.1|3933.1|3938.8|3932.8|1
1724122940000|2024-08-20 03:02:20|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|0
1724122960000|2024-08-20 03:02:40|3938.8|3932.8|3938.6|3932.6|3939.2|3933.2|3938.6|3932.6|0
1724122990000|2024-08-20 03:03:10|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|0
1724123010000|2024-08-20 03:03:30|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724123100000|2024-08-20 03:05:00|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|1
1724123110000|2024-08-20 03:05:10|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724123140000|2024-08-20 03:05:40|3935.8|3929.8|3934.6|3928.6|3935.8|3929.8|3934.6|3928.6|1
1724123170000|2024-08-20 03:06:10|3934.4|3928.4|3933.4|3927.4|3934.4|3928.4|3933|3927|8
1724123190000|2024-08-20 03:06:30|3934|3928|3933.5|3927.5|3934|3928|3933.5|3927.5|0
1724123200000|2024-08-20 03:06:40|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1724123210000|2024-08-20 03:06:50|3933|3927|3933.1|3927.1|3933.1|3927.1|3932.9|3926.9|4
1724123220000|2024-08-20 03:07:00|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1724123240000|2024-08-20 03:07:20|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1724123280000|2024-08-20 03:08:00|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1724123290000|2024-08-20 03:08:10|3932.7|3926.7|3933.4|3927.4|3933.4|3927.4|3932.7|3926.7|0
1724123300000|2024-08-20 03:08:20|3934.1|3928.1|3935.2|3929.2|3935.2|3929.2|3934.1|3928.1|4
1724123360000|2024-08-20 03:09:20|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1724123380000|2024-08-20 03:09:40|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1724123390000|2024-08-20 03:09:50|3934.7|3928.7|3934.4|3928.4|3934.7|3928.7|3934.4|3928.4|0
1724123400000|2024-08-20 03:10:00|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724123410000|2024-08-20 03:10:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1724123420000|2024-08-20 03:10:20|3934.2|3928.2|3933.7|3927.7|3934.2|3928.2|3933.7|3927.7|0
1724123430000|2024-08-20 03:10:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1724123460000|2024-08-20 03:11:00|3933.7|3927.7|3933.4|3927.4|3933.7|3927.7|3933.4|3927.4|0
1724123490000|2024-08-20 03:11:30|3932.9|3926.9|3933.2|3927.2|3933.2|3927.2|3932.9|3926.9|0
1724123500000|2024-08-20 03:11:40|3933.4|3927.4|3933.4|3927.4|3933.7|3927.7|3933.4|3927.4|0
1724123510000|2024-08-20 03:11:50|3933.7|3927.7|3933.4|3927.4|3933.7|3927.7|3933.4|3927.4|0
1724123520000|2024-08-20 03:12:00|3933.7|3927.7|3933.4|3927.4|3933.7|3927.7|3933.4|3927.4|0
1724123550000|2024-08-20 03:12:30|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724123560000|2024-08-20 03:12:40|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.4|3928.4|0
1724123570000|2024-08-20 03:12:50|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1724123580000|2024-08-20 03:13:00|3934.2|3928.2|3933.3|3927.3|3934.2|3928.2|3933.3|3927.3|0
1724123610000|2024-08-20 03:13:30|3933.8|3927.8|3934|3928|3934|3928|3933.8|3927.8|0
1724123630000|2024-08-20 03:13:50|3934.3|3928.3|3934|3928|3934.3|3928.3|3934|3928|0
1724123640000|2024-08-20 03:14:00|3935|3929|3935|3929|3935.3|3929.3|3935|3929|0
1724123650000|2024-08-20 03:14:10|3934.6|3928.6|3934.5|3928.5|3934.6|3928.6|3934.5|3928.5|0
1724123660000|2024-08-20 03:14:20|3934.6|3928.6|3934.8|3928.8|3935|3929|3934.6|3928.6|0
1724123670000|2024-08-20 03:14:30|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724123690000|2024-08-20 03:14:50|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1724123700000|2024-08-20 03:15:00|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724123710000|2024-08-20 03:15:10|3935|3929|3935|3929|3935|3929|3935|3929|0
1724123720000|2024-08-20 03:15:20|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1724123730000|2024-08-20 03:15:30|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|2
1724123740000|2024-08-20 03:15:40|3934|3928|3934.3|3928.3|3934.7|3928.7|3933.8|3927.8|0
1724123750000|2024-08-20 03:15:50|3934.8|3928.8|3934.3|3928.3|3935|3929|3934.3|3928.3|0
1724123760000|2024-08-20 03:16:00|3933.8|3927.8|3934|3928|3934|3928|3933.7|3927.7|0
1724123780000|2024-08-20 03:16:20|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724123800000|2024-08-20 03:16:40|3933.8|3927.8|3934.7|3928.7|3934.7|3928.7|3933.8|3927.8|0
1724123850000|2024-08-20 03:17:30|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1724123860000|2024-08-20 03:17:40|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724123930000|2024-08-20 03:18:50|3935.1|3929.1|3935.3|3929.3|3935.3|3929.3|3935.1|3929.1|0
1724123940000|2024-08-20 03:19:00|3935.7|3929.7|3935.3|3929.3|3935.7|3929.7|3935.3|3929.3|0
1724123990000|2024-08-20 03:19:50|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1724124020000|2024-08-20 03:20:20|3935.3|3929.3|3935.7|3929.7|3935.7|3929.7|3935.3|3929.3|0
1724124030000|2024-08-20 03:20:30|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1724124040000|2024-08-20 03:20:40|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1724124050000|2024-08-20 03:20:50|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1724124080000|2024-08-20 03:21:20|3935.2|3929.2|3935.1|3929.1|3935.2|3929.2|3935.1|3929.1|0
1724124090000|2024-08-20 03:21:30|3935.2|3929.2|3935.3|3929.3|3935.3|3929.3|3935.2|3929.2|0
1724124110000|2024-08-20 03:21:50|3935.7|3929.7|3935.3|3929.3|3935.7|3929.7|3935.3|3929.3|0
1724124120000|2024-08-20 03:22:00|3934.8|3928.8|3935.1|3929.1|3935.1|3929.1|3934.8|3928.8|0
1724124140000|2024-08-20 03:22:20|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724124190000|2024-08-20 03:23:10|||||||||1
1724124230000|2024-08-20 03:23:50|3934.8|3928.8|3934.8|3928.8|3934.9|3928.9|3934.8|3928.8|0
1724124250000|2024-08-20 03:24:10|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|2
1724124280000|2024-08-20 03:24:40|3934.8|3928.8|3936.1|3930.1|3936.1|3930.1|3934.8|3928.8|0
1724124290000|2024-08-20 03:24:50|3935.7|3929.7|3936.7|3930.7|3936.7|3930.7|3935.6|3929.6|1
1724124310000|2024-08-20 03:25:10|3936.6|3930.6|3936.7|3930.7|3936.7|3930.7|3936.6|3930.6|0
1724124320000|2024-08-20 03:25:20|3936.6|3930.6|3936.7|3930.7|3936.7|3930.7|3936.6|3930.6|0
1724124330000|2024-08-20 03:25:30|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1724124340000|2024-08-20 03:25:40|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1724124360000|2024-08-20 03:26:00|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1724124370000|2024-08-20 03:26:10|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|0
1724124380000|2024-08-20 03:26:20|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1724124440000|2024-08-20 03:27:20|3937.4|3931.4|3937.3|3931.3|3937.4|3931.4|3937.3|3931.3|1
1724124460000|2024-08-20 03:27:40|3937.2|3931.2|3936.7|3930.7|3937.2|3931.2|3936.7|3930.7|0
1724124470000|2024-08-20 03:27:50|3936.9|3930.9|3937.7|3931.7|3937.7|3931.7|3936.8|3930.8|0
1724124480000|2024-08-20 03:28:00|3937.3|3931.3|3937.7|3931.7|3937.7|3931.7|3937.3|3931.3|0
1724124540000|2024-08-20 03:29:00|3937.5|3931.5|3937.7|3931.7|3937.7|3931.7|3937.5|3931.5|0
1724124550000|2024-08-20 03:29:10|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724124560000|2024-08-20 03:29:20|3938.3|3932.3|3938.3|3932.3|3938.7|3932.7|3938.3|3932.3|0
1724124590000|2024-08-20 03:29:50|3938.2|3932.2|3938.3|3932.3|3938.3|3932.3|3938.2|3932.2|0
1724124620000|2024-08-20 03:30:20|3937.8|3931.8|3938.3|3932.3|3938.3|3932.3|3937.8|3931.8|0
1724124640000|2024-08-20 03:30:40|3938.1|3932.1|3937.8|3931.8|3938.3|3932.3|3937.8|3931.8|0
1724124650000|2024-08-20 03:30:50|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|0
1724124690000|2024-08-20 03:31:30|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|0
1724124700000|2024-08-20 03:31:40|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|0
1724124900000|2024-08-20 03:35:00|3937.9|3931.9|3938.3|3932.3|3938.3|3932.3|3937.8|3931.8|0
1724124910000|2024-08-20 03:35:10|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|0
1724124970000|2024-08-20 03:36:10|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|1
1724125020000|2024-08-20 03:37:00|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|0
1724125030000|2024-08-20 03:37:10|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724125050000|2024-08-20 03:37:30|3938|3932|3938|3932|3938|3932|3938|3932|0
1724125240000|2024-08-20 03:40:40|3938.2|3932.2|3938|3932|3938.2|3932.2|3938|3932|0
1724125300000|2024-08-20 03:41:40|3938.5|3932.5|3938|3932|3938.5|3932.5|3938|3932|0
1724125310000|2024-08-20 03:41:50|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724125350000|2024-08-20 03:42:30|3938|3932|3938|3932|3938|3932|3938|3932|0
1724125360000|2024-08-20 03:42:40|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724125390000|2024-08-20 03:43:10|3938|3932|3938|3932|3938|3932|3938|3932|1
1724125420000|2024-08-20 03:43:40|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724125470000|2024-08-20 03:44:30|3938|3932|3938|3932|3938|3932|3938|3932|0
1724125500000|2024-08-20 03:45:00|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724125570000|2024-08-20 03:46:10|3937.5|3931.5|3937.6|3931.6|3937.6|3931.6|3937.5|3931.5|0
1724125690000|2024-08-20 03:48:10|3938|3932|3938|3932|3938|3932|3938|3932|0
1724125810000|2024-08-20 03:50:10|3938.5|3932.5|3937.6|3931.6|3938.5|3932.5|3937.6|3931.6|0
1724125930000|2024-08-20 03:52:10|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724125990000|2024-08-20 03:53:10|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|0
1724126020000|2024-08-20 03:53:40|3939|3933|3939|3933|3939|3933|3939|3933|0
1724126140000|2024-08-20 03:55:40|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|0
1724126220000|2024-08-20 03:57:00|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724126280000|2024-08-20 03:58:00|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|0
1724126470000|2024-08-20 04:01:10|3939|3933|3939|3933|3939|3933|3939|3933|1
1724126650000|2024-08-20 04:04:10|3939.1|3933.1|3939|3933|3939.1|3933.1|3939|3933|0
1724126770000|2024-08-20 04:06:10|3938.6|3932.6|3938.5|3932.5|3938.6|3932.6|3938.5|3932.5|0
1724126820000|2024-08-20 04:07:00|3939|3933|3939|3933|3939|3933|3939|3933|0
1724126890000|2024-08-20 04:08:10|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|0
1724126990000|2024-08-20 04:09:50|3939|3933|3939|3933|3939|3933|3939|3933|0
1724127070000|2024-08-20 04:11:10|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1724127400000|2024-08-20 04:16:40|3939|3933|3939.4|3933.4|3939.4|3933.4|3938.9|3932.9|1
1724127410000|2024-08-20 04:16:50|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|1
1724127420000|2024-08-20 04:17:00|3939.2|3933.2|3938.7|3932.7|3939.2|3933.2|3938.7|3932.7|1
1724127450000|2024-08-20 04:17:30|3941.9|3935.9|3941.1|3935.1|3941.9|3935.9|3941.1|3935.1|3
1724127460000|2024-08-20 04:17:40|||||||||1
1724127480000|2024-08-20 04:18:00|||||||||10
1724127490000|2024-08-20 04:18:10|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1724127720000|2024-08-20 04:22:00|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1724127780000|2024-08-20 04:23:00|3941.5|3935.5|3941.7|3935.7|3941.7|3935.7|3941.5|3935.5|5
1724127820000|2024-08-20 04:23:40|3942.2|3936.2|3941.9|3935.9|3942.2|3936.2|3941.9|3935.9|0
1724127840000|2024-08-20 04:24:00|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|1
1724127850000|2024-08-20 04:24:10|3943.6|3937.6|3943.4|3937.4|3944|3938|3943.4|3937.4|0
1724127900000|2024-08-20 04:25:00|3942.9|3936.9|3943|3937|3943|3937|3942.9|3936.9|0
1724127910000|2024-08-20 04:25:10|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|0
1724127940000|2024-08-20 04:25:40|3943|3937|3943.4|3937.4|3943.4|3937.4|3943|3937|0
1724128030000|2024-08-20 04:27:10|3943.9|3937.9|3944.4|3938.4|3944.4|3938.4|3943.9|3937.9|1
1724128050000|2024-08-20 04:27:30|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|0
1724128070000|2024-08-20 04:27:50|3944|3938|3943.9|3937.9|3944|3938|3943.9|3937.9|1
1724128110000|2024-08-20 04:28:30|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|0
1724128130000|2024-08-20 04:28:50|3944.2|3938.2|3944.3|3938.3|3944.3|3938.3|3944.2|3938.2|0
1724128150000|2024-08-20 04:29:10|3944|3938|3944|3938|3944|3938|3944|3938|0
1724128160000|2024-08-20 04:29:20|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|0
1724128170000|2024-08-20 04:29:30|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|0
1724128180000|2024-08-20 04:29:40|3944|3938|3943.8|3937.8|3944|3938|3943.8|3937.8|0
1724128190000|2024-08-20 04:29:50|3944.2|3938.2|3944.3|3938.3|3944.3|3938.3|3944.2|3938.2|0
1724128210000|2024-08-20 04:30:10|3944|3938|3943.3|3937.3|3944.3|3938.3|3941.8|3935.8|3
1724128240000|2024-08-20 04:30:40|3943|3937|3942.3|3936.3|3943|3937|3942.3|3936.3|0
1724128270000|2024-08-20 04:31:10|3941.8|3935.8|3940|3934|3941.8|3935.8|3940|3934|4
1724128290000|2024-08-20 04:31:30|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|0
1724128300000|2024-08-20 04:31:40|3939.5|3933.5|3939.6|3933.6|3939.6|3933.6|3939.3|3933.3|0
1724128310000|2024-08-20 04:31:50|3940|3934|3940|3934|3940|3934|3940|3934|0
1724128360000|2024-08-20 04:32:40|3939.9|3933.9|3939.8|3933.8|3939.9|3933.9|3939.8|3933.8|0
1724128410000|2024-08-20 04:33:30|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1724128440000|2024-08-20 04:34:00|3939.7|3933.7|3939.8|3933.8|3939.8|3933.8|3939.7|3933.7|0
1724128500000|2024-08-20 04:35:00|3940.8|3934.8|3940.3|3934.3|3940.8|3934.8|3940.3|3934.3|3
1724128560000|2024-08-20 04:36:00|3940.7|3934.7|3940.3|3934.3|3940.7|3934.7|3939.9|3933.9|0
1724128630000|2024-08-20 04:37:10|3940.8|3934.8|3939.8|3933.8|3940.8|3934.8|3939.8|3933.8|1
1724128640000|2024-08-20 04:37:20|3940.2|3934.2|3940.3|3934.3|3940.3|3934.3|3940.2|3934.2|0
1724128650000|2024-08-20 04:37:30|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|0
1724128690000|2024-08-20 04:38:10|3940.9|3934.9|3941.8|3935.8|3941.8|3935.8|3940.9|3934.9|1
1724128740000|2024-08-20 04:39:00|3941.9|3935.9|3942.3|3936.3|3942.3|3936.3|3941.9|3935.9|0
1724128790000|2024-08-20 04:39:50|3941.7|3935.7|3940.8|3934.8|3941.7|3935.7|3940.8|3934.8|2
1724128800000|2024-08-20 04:40:00|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1724128820000|2024-08-20 04:40:20|3941.7|3935.7|3941.3|3935.3|3941.7|3935.7|3941.3|3935.3|0
1724128870000|2024-08-20 04:41:10|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|0
1724128900000|2024-08-20 04:41:40|3941.3|3935.3|3940.8|3934.8|3941.3|3935.3|3940.8|3934.8|0
1724128970000|2024-08-20 04:42:50|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|1
1724128990000|2024-08-20 04:43:10|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.6|3936.6|1
1724129050000|2024-08-20 04:44:10|3942.8|3936.8|3940.6|3934.6|3942.8|3936.8|3940.6|3934.6|3
1724129060000|2024-08-20 04:44:20|3940.7|3934.7|3941.1|3935.1|3941.1|3935.1|3940.7|3934.7|0
1724129170000|2024-08-20 04:46:10|3941.5|3935.5|3941.6|3935.6|3941.6|3935.6|3941.5|3935.5|0
1724129230000|2024-08-20 04:47:10|3941.7|3935.7|3942.1|3936.1|3942.1|3936.1|3941.7|3935.7|0
1724129310000|2024-08-20 04:48:30|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1724129320000|2024-08-20 04:48:40|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941|3935|0
1724129340000|2024-08-20 04:49:00|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1724129350000|2024-08-20 04:49:10|3941.4|3935.4|3941.1|3935.1|3941.4|3935.4|3941.1|3935.1|0
1724129390000|2024-08-20 04:49:50|3941.4|3935.4|3941.1|3935.1|3941.4|3935.4|3941.1|3935.1|0
1724129420000|2024-08-20 04:50:20|3940.9|3934.9|3940.6|3934.6|3940.9|3934.9|3940.6|3934.6|0
1724129490000|2024-08-20 04:51:30|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1724129520000|2024-08-20 04:52:00|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|0
1724129580000|2024-08-20 04:53:00|3940.7|3934.7|3941.6|3935.6|3941.6|3935.6|3940.7|3934.7|0
1724129590000|2024-08-20 04:53:10|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1724129630000|2024-08-20 04:53:50|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1724129640000|2024-08-20 04:54:00|3941.7|3935.7|3941.7|3935.7|3941.7|3935.7|3941.7|3935.7|0
1724129650000|2024-08-20 04:54:10|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1724129670000|2024-08-20 04:54:30|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|1
1724129690000|2024-08-20 04:54:50|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|3940.7|3934.7|0
1724129700000|2024-08-20 04:55:00|3940.5|3934.5|3942|3936|3942|3936|3940.5|3934.5|0
1724129720000|2024-08-20 04:55:20|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|0
1724129740000|2024-08-20 04:55:40|3942|3936|3942.4|3936.4|3942.8|3936.8|3941.8|3935.8|1
1724129750000|2024-08-20 04:55:50|3942.8|3936.8|3942.9|3936.9|3943.4|3937.4|3942.8|3936.8|0
1724129780000|2024-08-20 04:56:20|3942.8|3936.8|3942.4|3936.4|3942.8|3936.8|3942.4|3936.4|0
1724129880000|2024-08-20 04:58:00|3942.8|3936.8|3943|3937|3943|3937|3942.8|3936.8|0
1724129900000|2024-08-20 04:58:20|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|0
1724129910000|2024-08-20 04:58:30|3943.5|3937.5|3943.9|3937.9|3943.9|3937.9|3943.5|3937.5|0
1724129950000|2024-08-20 04:59:10|3943.8|3937.8|3943.4|3937.4|3943.8|3937.8|3943.4|3937.4|0
1724129980000|2024-08-20 04:59:40|3943.9|3937.9|3943.9|3937.9|3944|3938|3943.9|3937.9|0
1724129990000|2024-08-20 04:59:50|3944|3938|3944|3938|3944|3938|3944|3938|0
1724130000000|2024-08-20 05:00:00|3943.9|3937.9|3943.8|3937.8|3943.9|3937.9|3943.4|3937.4|0
1724130030000|2024-08-20 05:00:30|3943.4|3937.4|3943.8|3937.8|3943.8|3937.8|3943.4|3937.4|0
1724130040000|2024-08-20 05:00:40|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|0
1724130060000|2024-08-20 05:01:00|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|0
1724130070000|2024-08-20 05:01:10|3944|3938|3944|3938|3944|3938|3944|3938|0
1724130110000|2024-08-20 05:01:50|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|0
1724130120000|2024-08-20 05:02:00|3944|3938|3944|3938|3944|3938|3944|3938|0
1724130150000|2024-08-20 05:02:30|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|0
1724130170000|2024-08-20 05:02:50|3943|3937|3942.4|3936.4|3943|3937|3942.3|3936.3|0
1724130240000|2024-08-20 05:04:00|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|1
1724130250000|2024-08-20 05:04:10|3942.7|3936.7|3942.3|3936.3|3942.7|3936.7|3942.3|3936.3|0
1724130260000|2024-08-20 05:04:20|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|0
1724130290000|2024-08-20 05:04:50|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|0
1724130300000|2024-08-20 05:05:00|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|0
1724130310000|2024-08-20 05:05:10|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|0
1724130510000|2024-08-20 05:08:30|3942.9|3936.9|3942.8|3936.8|3942.9|3936.9|3942.8|3936.8|1
1724130550000|2024-08-20 05:09:10|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|0
1724130580000|2024-08-20 05:09:40|3943.3|3937.3|3943.2|3937.2|3943.3|3937.3|3943.2|3937.2|0
1724130590000|2024-08-20 05:09:50|3942.8|3936.8|3942.2|3936.2|3942.8|3936.8|3942.2|3936.2|0
1724130610000|2024-08-20 05:10:10|3941.3|3935.3|3941.4|3935.4|3941.4|3935.4|3941.3|3935.3|0
1724130620000|2024-08-20 05:10:20|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|0
1724130640000|2024-08-20 05:10:40|3942.2|3936.2|3941.5|3935.5|3942.2|3936.2|3941.5|3935.5|1
1724130670000|2024-08-20 05:11:10|3941.2|3935.2|3941.5|3935.5|3941.5|3935.5|3941.2|3935.2|0
1724130760000|2024-08-20 05:12:40|3942|3936|3941.5|3935.5|3942|3936|3941.4|3935.4|2
1724130780000|2024-08-20 05:13:00|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1724130790000|2024-08-20 05:13:10|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1724130810000|2024-08-20 05:13:30|3941|3935|3941|3935|3941|3935|3941|3935|1
1724130820000|2024-08-20 05:13:40|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1724130830000|2024-08-20 05:13:50|3941|3935|3941|3935|3941|3935|3941|3935|0
1724130840000|2024-08-20 05:14:00|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1724130860000|2024-08-20 05:14:20|3941.5|3935.5|3941.4|3935.4|3941.5|3935.5|3941.4|3935.4|0
1724130900000|2024-08-20 05:15:00|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1724130910000|2024-08-20 05:15:10|3941.9|3935.9|3941.5|3935.5|3941.9|3935.9|3941.5|3935.5|0
1724130940000|2024-08-20 05:15:40|3941.9|3935.9|3941.5|3935.5|3941.9|3935.9|3941.5|3935.5|0
1724130950000|2024-08-20 05:15:50|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1724130960000|2024-08-20 05:16:00|3942|3936|3942|3936|3942|3936|3942|3936|0
1724130970000|2024-08-20 05:16:10|3942.4|3936.4|3942.4|3936.4|3942.9|3936.9|3942.4|3936.4|0
1724130980000|2024-08-20 05:16:20|3942|3936|3942|3936|3942|3936|3942|3936|0
1724130990000|2024-08-20 05:16:30|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1724131010000|2024-08-20 05:16:50|3942|3936|3942|3936|3942|3936|3942|3936|0
1724131080000|2024-08-20 05:18:00|3942.4|3936.4|3942.5|3936.5|3942.5|3936.5|3942.4|3936.4|0
1724131090000|2024-08-20 05:18:10|3941.3|3935.3|3940.5|3934.5|3941.3|3935.3|3939.9|3933.9|0
1724131120000|2024-08-20 05:18:40|3940.4|3934.4|3940.5|3934.5|3940.5|3934.5|3940.4|3934.4|0
1724131130000|2024-08-20 05:18:50|3940.1|3934.1|3939.5|3933.5|3940.5|3934.5|3939.5|3933.5|1
1724131150000|2024-08-20 05:19:10|3939.9|3933.9|3940.4|3934.4|3940.5|3934.5|3939.9|3933.9|0
1724131170000|2024-08-20 05:19:30|3940|3934|3940|3934|3940|3934|3940|3934|0
1724131180000|2024-08-20 05:19:40|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1724131240000|2024-08-20 05:20:40|3939|3933|3939.5|3933.5|3939.5|3933.5|3939|3933|0
1724131310000|2024-08-20 05:21:50|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1724131370000|2024-08-20 05:22:50|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|0
1724131380000|2024-08-20 05:23:00|3939|3933|3938.9|3932.9|3939.5|3933.5|3938.5|3932.5|0
1724131390000|2024-08-20 05:23:10|3939|3933|3939|3933|3939|3933|3939|3933|0
1724131400000|2024-08-20 05:23:20|3938.9|3932.9|3938.5|3932.5|3938.9|3932.9|3938.5|3932.5|0
1724131430000|2024-08-20 05:23:50|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1724131440000|2024-08-20 05:24:00|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724131460000|2024-08-20 05:24:20|3939|3933|3940.5|3934.5|3940.5|3934.5|3939|3933|1
1724131480000|2024-08-20 05:24:40|3941.3|3935.3|3941.5|3935.5|3941.5|3935.5|3941.3|3935.3|1
1724131530000|2024-08-20 05:25:30|3941.9|3935.9|3942.5|3936.5|3942.5|3936.5|3941.9|3935.9|1
1724131630000|2024-08-20 05:27:10|3942.1|3936.1|3942.3|3936.3|3942.7|3936.7|3942.1|3936.1|38
1724131650000|2024-08-20 05:27:30|3942.2|3936.2|3942.3|3936.3|3942.3|3936.3|3942.2|3936.2|0
1724131660000|2024-08-20 05:27:40|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|0
1724131680000|2024-08-20 05:28:00|3942.4|3936.4|3942.3|3936.3|3942.4|3936.4|3942.3|3936.3|0
1724131690000|2024-08-20 05:28:10|3942.2|3936.2|3942.2|3936.2|3942.2|3936.2|3942.2|3936.2|0
1724131700000|2024-08-20 05:28:20|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|0
1724131740000|2024-08-20 05:29:00|3942.7|3936.7|3943.3|3937.3|3943.3|3937.3|3942.7|3936.7|1
1724131770000|2024-08-20 05:29:30|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.7|3936.7|0
1724131790000|2024-08-20 05:29:50|3942.9|3936.9|3943.3|3937.3|3943.3|3937.3|3942.9|3936.9|0
1724131800000|2024-08-20 05:30:00|3942.9|3936.9|3942.3|3936.3|3942.9|3936.9|3942.2|3936.2|0
1724131810000|2024-08-20 05:30:10|3942.7|3936.7|3941.5|3935.5|3942.8|3936.8|3941.5|3935.5|50
1724131820000|2024-08-20 05:30:20|3941.9|3935.9|3942|3936|3942|3936|3941.9|3935.9|0
1724131870000|2024-08-20 05:31:10|3941.9|3935.9|3941.5|3935.5|3941.9|3935.9|3941.5|3935.5|34
1724131880000|2024-08-20 05:31:20|3941|3935|3941|3935|3941|3935|3941|3935|29
1724131910000|2024-08-20 05:31:50|3942|3936|3942|3936|3942|3936|3942|3936|4
1724131950000|2024-08-20 05:32:30|3942.1|3936.1|3942.5|3936.5|3942.5|3936.5|3942.1|3936.1|0
1724131980000|2024-08-20 05:33:00|3942|3936|3942|3936|3942|3936|3942|3936|0
1724132000000|2024-08-20 05:33:20|3941.9|3935.9|3941.5|3935.5|3941.9|3935.9|3941.5|3935.5|0
1724132020000|2024-08-20 05:33:40|3940.5|3934.5|3941|3935|3941.5|3935.5|3940.5|3934.5|3
1724132030000|2024-08-20 05:33:50|3941.1|3935.1|3941.5|3935.5|3941.5|3935.5|3941.1|3935.1|0
1724132040000|2024-08-20 05:34:00|3942|3936|3942|3936|3942|3936|3942|3936|1
1724132050000|2024-08-20 05:34:10|3942.1|3936.1|3942.5|3936.5|3942.5|3936.5|3942.1|3936.1|0
1724132060000|2024-08-20 05:34:20|3943|3937|3943|3937|3943|3937|3943|3937|1
1724132070000|2024-08-20 05:34:30|3943.1|3937.1|3943|3937|3943.1|3937.1|3943|3937|0
1724132080000|2024-08-20 05:34:40|||||||||2
1724132090000|2024-08-20 05:34:50|3942.9|3936.9|3943|3937|3943|3937|3942.6|3936.6|1
1724132100000|2024-08-20 05:35:00|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|0
1724132130000|2024-08-20 05:35:30|||||||||1
1724132170000|2024-08-20 05:36:10|3941.5|3935.5|3941|3935|3941.5|3935.5|3941|3935|1
1724132190000|2024-08-20 05:36:30|3940.5|3934.5|3941|3935|3941|3935|3940.5|3934.5|0
1724132210000|2024-08-20 05:36:50|3940.9|3934.9|3940.5|3934.5|3940.9|3934.9|3940.5|3934.5|0
1724132230000|2024-08-20 05:37:10|3941|3935|3941|3935|3941|3935|3941|3935|1
1724132240000|2024-08-20 05:37:20|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1724132280000|2024-08-20 05:38:00|3942|3936|3941.5|3935.5|3942|3936|3941.5|3935.5|0
1724132310000|2024-08-20 05:38:30|3940.5|3934.5|3939.9|3933.9|3940.5|3934.5|3939.9|3933.9|3
1724132320000|2024-08-20 05:38:40|3940|3934|3940|3934|3940.5|3934.5|3940|3934|0
1724132330000|2024-08-20 05:38:50|3939.5|3933.5|3940|3934|3940|3934|3939.5|3933.5|0
1724132350000|2024-08-20 05:39:10|3939.9|3933.9|3939.5|3933.5|3940|3934|3939.5|3933.5|0
1724132380000|2024-08-20 05:39:40|3940|3934|3940.5|3934.5|3940.5|3934.5|3940|3934|0
1724132390000|2024-08-20 05:39:50|3940.3|3934.3|3938.5|3932.5|3940.3|3934.3|3938.5|3932.5|0
1724132440000|2024-08-20 05:40:40|3938.6|3932.6|3939|3933|3939|3933|3938.6|3932.6|2
1724132460000|2024-08-20 05:41:00|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|0
1724132470000|2024-08-20 05:41:10|3938.5|3932.5|3938|3932|3938.5|3932.5|3938|3932|0
1724132490000|2024-08-20 05:41:30|3938.5|3932.5|3938.6|3932.6|3938.6|3932.6|3938.5|3932.5|0
1724132500000|2024-08-20 05:41:40|3938.5|3932.5|3937.6|3931.6|3938.5|3932.5|3937.6|3931.6|0
1724132530000|2024-08-20 05:42:10|3936.6|3930.6|3937.5|3931.5|3937.5|3931.5|3936.6|3930.6|0
1724132540000|2024-08-20 05:42:20|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724132560000|2024-08-20 05:42:40|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724132570000|2024-08-20 05:42:50|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724132580000|2024-08-20 05:43:00|3937.6|3931.6|3938|3932|3938|3932|3937.6|3931.6|0
1724132600000|2024-08-20 05:43:20|3937.9|3931.9|3936.5|3930.5|3937.9|3931.9|3936.5|3930.5|0
1724132620000|2024-08-20 05:43:40|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1724132630000|2024-08-20 05:43:50|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.5|3931.5|0
1724132640000|2024-08-20 05:44:00|3937.5|3931.5|3937|3931|3937.6|3931.6|3937|3931|0
1724132650000|2024-08-20 05:44:10|3937.1|3931.1|3937|3931|3937.1|3931.1|3936.6|3930.6|0
1724132660000|2024-08-20 05:44:20|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|0
1724132710000|2024-08-20 05:45:10|3937|3931|3936.5|3930.5|3937|3931|3936.5|3930.5|0
1724132720000|2024-08-20 05:45:20|3936.6|3930.6|3937|3931|3937|3931|3936.6|3930.6|0
1724132730000|2024-08-20 05:45:30|3937.1|3931.1|3935.6|3929.6|3937.1|3931.1|3935.6|3929.6|3
1724132740000|2024-08-20 05:45:40|3935.5|3929.5|3935|3929|3935.5|3929.5|3935|3929|0
1724132770000|2024-08-20 05:46:10|3934.5|3928.5|3934.6|3928.6|3934.6|3928.6|3934.5|3928.5|0
1724132780000|2024-08-20 05:46:20|3935|3929|3935|3929|3935|3929|3935|3929|0
1724132790000|2024-08-20 05:46:30|3934.6|3928.6|3934.5|3928.5|3935|3929|3934.5|3928.5|0
1724132800000|2024-08-20 05:46:40|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1724132820000|2024-08-20 05:47:00|3935.5|3929.5|3935.6|3929.6|3936|3930|3935.5|3929.5|0
1724132840000|2024-08-20 05:47:20|3935.7|3929.7|3935.6|3929.6|3935.7|3929.7|3935.6|3929.6|0
1724132850000|2024-08-20 05:47:30|3934.7|3928.7|3935.6|3929.6|3935.6|3929.6|3934.6|3928.6|0
1724132860000|2024-08-20 05:47:40|3935.7|3929.7|3937.6|3931.6|3937.6|3931.6|3935.7|3929.7|0
1724132900000|2024-08-20 05:48:20|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724132910000|2024-08-20 05:48:30|3937.6|3931.6|3938.6|3932.6|3938.6|3932.6|3937.6|3931.6|0
1724132920000|2024-08-20 05:48:40|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724132930000|2024-08-20 05:48:50|3938|3932|3938|3932|3938|3932|3938|3932|0
1724132940000|2024-08-20 05:49:00|3937.6|3931.6|3938|3932|3938|3932|3937.6|3931.6|0
1724132950000|2024-08-20 05:49:10|3937.6|3931.6|3938|3932|3938|3932|3937.6|3931.6|0
1724132970000|2024-08-20 05:49:30|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724133010000|2024-08-20 05:50:10|3938|3932|3938|3932|3938|3932|3938|3932|0
1724133030000|2024-08-20 05:50:30|3938.1|3932.1|3938.5|3932.5|3938.6|3932.6|3938.1|3932.1|0
1724133040000|2024-08-20 05:50:40|3938|3932|3938.5|3932.5|3938.6|3932.6|3938|3932|0
1724133050000|2024-08-20 05:50:50|3938.4|3932.4|3938.5|3932.5|3938.5|3932.5|3938.4|3932.4|0
1724133060000|2024-08-20 05:51:00|3939|3933|3939|3933|3939|3933|3939|3933|0
1724133090000|2024-08-20 05:51:30|3940|3934|3940|3934|3940|3934|3940|3934|0
1724133100000|2024-08-20 05:51:40|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|0
1724133110000|2024-08-20 05:51:50|3939|3933|3939.5|3933.5|3939.5|3933.5|3939|3933|1
1724133130000|2024-08-20 05:52:10|3939|3933|3939|3933|3939|3933|3939|3933|0
1724133140000|2024-08-20 05:52:20|3939.5|3933.5|3939.5|3933.5|3940|3934|3939.5|3933.5|0
1724133150000|2024-08-20 05:52:30|3940|3934|3939.5|3933.5|3940|3934|3939.5|3933.5|0
1724133170000|2024-08-20 05:52:50|3940|3934|3940|3934|3940.4|3934.4|3940|3934|0
1724133180000|2024-08-20 05:53:00|3939.6|3933.6|3939.5|3933.5|3939.6|3933.6|3939.5|3933.5|0
1724133190000|2024-08-20 05:53:10|3940|3934|3940|3934|3940.4|3934.4|3940|3934|0
1724133240000|2024-08-20 05:54:00|3940.5|3934.5|3940.5|3934.5|3940.6|3934.6|3940.5|3934.5|0
1724133250000|2024-08-20 05:54:10|3940.6|3934.6|3941|3935|3941|3935|3940.5|3934.5|0
1724133280000|2024-08-20 05:54:40|3941.1|3935.1|3941.5|3935.5|3941.5|3935.5|3941|3935|0
1724133290000|2024-08-20 05:54:50|3941|3935|3941|3935|3941|3935|3941|3935|0
1724133310000|2024-08-20 05:55:10|3941.1|3935.1|3941.5|3935.5|3941.5|3935.5|3941.1|3935.1|0
1724133330000|2024-08-20 05:55:30|3941.6|3935.6|3941.6|3935.6|3942|3936|3941.6|3935.6|0
1724133360000|2024-08-20 05:56:00|3942|3936|3942|3936|3942|3936|3942|3936|0
1724133370000|2024-08-20 05:56:10|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942|3936|1
1724133410000|2024-08-20 05:56:50|3942.6|3936.6|3942.5|3936.5|3942.6|3936.6|3942.5|3936.5|0
1724133420000|2024-08-20 05:57:00|3942|3936|3941.5|3935.5|3942|3936|3941.5|3935.5|0
1724133470000|2024-08-20 05:57:50|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|0
1724133480000|2024-08-20 05:58:00|3941|3935|3941|3935|3941|3935|3941|3935|0
1724133490000|2024-08-20 05:58:10|3941.1|3935.1|3941.5|3935.5|3941.5|3935.5|3941.1|3935.1|0
1724133510000|2024-08-20 05:58:30|3942|3936|3941.6|3935.6|3942|3936|3941.6|3935.6|0
1724133520000|2024-08-20 05:58:40|3942|3936|3942|3936|3942|3936|3942|3936|0
1724133540000|2024-08-20 05:59:00|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|1
1724133580000|2024-08-20 05:59:40|3942|3936|3942|3936|3942|3936|3942|3936|0
1724133600000|2024-08-20 06:00:00|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|0
1724133610000|2024-08-20 06:00:10|3942.6|3936.6|3942.5|3936.5|3942.6|3936.6|3942.5|3936.5|0
1724133640000|2024-08-20 06:00:40|3942|3936|3942|3936|3942|3936|3942|3936|1
1724133660000|2024-08-20 06:01:00|3942.1|3936.1|3942.5|3936.5|3942.5|3936.5|3942.1|3936.1|0
1724133690000|2024-08-20 06:01:30|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|0
1724133720000|2024-08-20 06:02:00|3942.5|3936.5|3942|3936|3942.5|3936.5|3942|3936|0
1724133730000|2024-08-20 06:02:10|3941.9|3935.9|3942.4|3936.4|3942.4|3936.4|3941.9|3935.9|0
1724133760000|2024-08-20 06:02:40|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|0
1724133770000|2024-08-20 06:02:50|3942.4|3936.4|3941.9|3935.9|3942.4|3936.4|3941.6|3935.6|0
1724133780000|2024-08-20 06:03:00|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|0
1724133790000|2024-08-20 06:03:10|3942.3|3936.3|3942.9|3936.9|3942.9|3936.9|3942.1|3936.1|0
1724133870000|2024-08-20 06:04:30|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.6|3936.6|0
1724133900000|2024-08-20 06:05:00|3942.8|3936.8|3942.4|3936.4|3942.8|3936.8|3942.4|3936.4|0
1724133910000|2024-08-20 06:05:10|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1724133980000|2024-08-20 06:06:20|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1724133990000|2024-08-20 06:06:30|3941.3|3935.3|3938.9|3932.9|3941.3|3935.3|3938.9|3932.9|0
1724134000000|2024-08-20 06:06:40|3939|3933|3938.9|3932.9|3939|3933|3938.9|3932.9|0
1724134010000|2024-08-20 06:06:50|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1724134040000|2024-08-20 06:07:20|3938.9|3932.9|3939.5|3933.5|3939.5|3933.5|3938.9|3932.9|0
1724134070000|2024-08-20 06:07:50|3939.4|3933.4|3939|3933|3939.4|3933.4|3938.9|3932.9|0
1724134080000|2024-08-20 06:08:00|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.9|3932.9|0
1724134090000|2024-08-20 06:08:10|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724134100000|2024-08-20 06:08:20|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1724134140000|2024-08-20 06:09:00|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.4|3932.4|0
1724134150000|2024-08-20 06:09:10|3938.9|3932.9|3937.9|3931.9|3938.9|3932.9|3937.9|3931.9|0
1724134160000|2024-08-20 06:09:20|3938|3932|3938.4|3932.4|3938.4|3932.4|3938|3932|0
1724134170000|2024-08-20 06:09:30|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.5|3932.5|0
1724134190000|2024-08-20 06:09:50|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724134200000|2024-08-20 06:10:00|3938.9|3932.9|3938.5|3932.5|3938.9|3932.9|3938.5|3932.5|0
1724134210000|2024-08-20 06:10:10|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1724134230000|2024-08-20 06:10:30|3938.5|3932.5|3938.9|3932.9|3938.9|3932.9|3938.5|3932.5|0
1724134260000|2024-08-20 06:11:00|3939.1|3933.1|3939.5|3933.5|3939.5|3933.5|3939.1|3933.1|0
1724134280000|2024-08-20 06:11:20|3939.4|3933.4|3939|3933|3939.4|3933.4|3939|3933|0
1724134290000|2024-08-20 06:11:30|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724134300000|2024-08-20 06:11:40|3938.4|3932.4|3938.4|3932.4|3938.5|3932.5|3938.4|3932.4|0
1724134310000|2024-08-20 06:11:50|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724134350000|2024-08-20 06:12:30|3938.3|3932.3|3938.5|3932.5|3938.5|3932.5|3938.3|3932.3|0
1724134360000|2024-08-20 06:12:40|3938.9|3932.9|3938.5|3932.5|3938.9|3932.9|3938.5|3932.5|0
1724134420000|2024-08-20 06:13:40|3938.9|3932.9|3938.5|3932.5|3938.9|3932.9|3938.5|3932.5|0
1724134430000|2024-08-20 06:13:50|3939|3933|3938.5|3932.5|3939|3933|3938.5|3932.5|0
1724134440000|2024-08-20 06:14:00|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1724134450000|2024-08-20 06:14:10|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724134470000|2024-08-20 06:14:30|3938.6|3932.6|3938.6|3932.6|3939.5|3933.5|3938.5|3932.5|0
1724134480000|2024-08-20 06:14:40|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724134520000|2024-08-20 06:15:20|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1724134530000|2024-08-20 06:15:30|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1724134540000|2024-08-20 06:15:40|3936.9|3930.9|3936.4|3930.4|3936.9|3930.9|3936.4|3930.4|0
1724134560000|2024-08-20 06:16:00|3936.3|3930.3|3935.5|3929.5|3936.3|3930.3|3935.5|3929.5|0
1724134570000|2024-08-20 06:16:10|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|0
1724134580000|2024-08-20 06:16:20|3935.5|3929.5|3935.4|3929.4|3935.5|3929.5|3935.4|3929.4|0
1724134610000|2024-08-20 06:16:50|3935.5|3929.5|3935.9|3929.9|3935.9|3929.9|3935.5|3929.5|0
1724134620000|2024-08-20 06:17:00|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1724134630000|2024-08-20 06:17:10|3936.5|3930.5|3935.9|3929.9|3936.5|3930.5|3935.9|3929.9|0
1724134660000|2024-08-20 06:17:40|3935.5|3929.5|3935.9|3929.9|3935.9|3929.9|3935.5|3929.5|0
1724134670000|2024-08-20 06:17:50|3935.5|3929.5|3935.4|3929.4|3935.5|3929.5|3935.4|3929.4|0
1724134710000|2024-08-20 06:18:30|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724134730000|2024-08-20 06:18:50|3933.9|3927.9|3933.5|3927.5|3933.9|3927.9|3933.5|3927.5|0
1724134740000|2024-08-20 06:19:00|3933.9|3927.9|3934.5|3928.5|3934.5|3928.5|3933.9|3927.9|0
1724134750000|2024-08-20 06:19:10|3933.9|3927.9|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|0
1724134760000|2024-08-20 06:19:20|3934.4|3928.4|3934.5|3928.5|3934.5|3928.5|3934.4|3928.4|0
1724134770000|2024-08-20 06:19:30|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724134780000|2024-08-20 06:19:40|3934.5|3928.5|3934.4|3928.4|3934.5|3928.5|3934.4|3928.4|0
1724134790000|2024-08-20 06:19:50|3933.9|3927.9|3933.5|3927.5|3933.9|3927.9|3933.5|3927.5|0
1724134800000|2024-08-20 06:20:00|3933.9|3927.9|3934.5|3928.5|3934.5|3928.5|3933.9|3927.9|0
1724134830000|2024-08-20 06:20:30|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1724134840000|2024-08-20 06:20:40|3933.5|3927.5|3932.9|3926.9|3933.5|3927.5|3932.6|3926.6|2
1724134850000|2024-08-20 06:20:50|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1724134860000|2024-08-20 06:21:00|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1724134910000|2024-08-20 06:21:50|3934|3928|3934.5|3928.5|3934.5|3928.5|3934|3928|0
1724134930000|2024-08-20 06:22:10|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724134940000|2024-08-20 06:22:20|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724134980000|2024-08-20 06:23:00|3934.9|3928.9|3934.5|3928.5|3934.9|3928.9|3934.5|3928.5|0
1724135000000|2024-08-20 06:23:20|3935|3929|3934.5|3928.5|3935|3929|3934.5|3928.5|0
1724135010000|2024-08-20 06:23:30|3934.4|3928.4|3934.5|3928.5|3934.5|3928.5|3934.4|3928.4|0
1724135030000|2024-08-20 06:23:50|3934.4|3928.4|3934.5|3928.5|3934.5|3928.5|3934.4|3928.4|0
1724135080000|2024-08-20 06:24:40|3934.4|3928.4|3931.1|3925.1|3934.4|3928.4|3930.5|3924.5|3
1724135090000|2024-08-20 06:24:50|3931.5|3925.5|3930.7|3924.7|3931.5|3925.5|3930.7|3924.7|0
1724135100000|2024-08-20 06:25:00|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|0
1724135110000|2024-08-20 06:25:10|3932.5|3926.5|3932.1|3926.1|3932.5|3926.5|3932.1|3926.1|0
1724135120000|2024-08-20 06:25:20|3932|3926|3932.1|3926.1|3932.1|3926.1|3932|3926|0
1724135170000|2024-08-20 06:26:10|3932.2|3926.2|3934|3928|3934|3928|3932.1|3926.1|0
1724135180000|2024-08-20 06:26:20|3933.9|3927.9|3934|3928|3934|3928|3933.9|3927.9|0
1724135190000|2024-08-20 06:26:30|3933.9|3927.9|3934.5|3928.5|3934.6|3928.6|3933.9|3927.9|0
1724135200000|2024-08-20 06:26:40|3934.6|3928.6|3934.5|3928.5|3934.6|3928.6|3934.5|3928.5|0
1724135210000|2024-08-20 06:26:50|3934.9|3928.9|3934.9|3928.9|3935|3929|3934.9|3928.9|0
1724135220000|2024-08-20 06:27:00|3935.1|3929.1|3935|3929|3935.1|3929.1|3935|3929|0
1724135230000|2024-08-20 06:27:10|3935.1|3929.1|3935.5|3929.5|3935.5|3929.5|3935.1|3929.1|0
1724135240000|2024-08-20 06:27:20|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1724135250000|2024-08-20 06:27:30|3935.7|3929.7|3935.6|3929.6|3936.1|3930.1|3935.5|3929.5|0
1724135260000|2024-08-20 06:27:40|3935.5|3929.5|3935.7|3929.7|3936.1|3930.1|3935.5|3929.5|0
1724135270000|2024-08-20 06:27:50|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1724135280000|2024-08-20 06:28:00|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1724135290000|2024-08-20 06:28:10|3935.6|3929.6|3936.1|3930.1|3936.1|3930.1|3935.6|3929.6|0
1724135300000|2024-08-20 06:28:20|3936|3930|3935.5|3929.5|3936|3930|3935.5|3929.5|0
1724135310000|2024-08-20 06:28:30|3935.9|3929.9|3934.5|3928.5|3935.9|3929.9|3934.5|3928.5|0
1724135320000|2024-08-20 06:28:40|3934|3928|3932.1|3926.1|3934.5|3928.5|3931.5|3925.5|0
1724135330000|2024-08-20 06:28:50|3932.9|3926.9|3932.5|3926.5|3932.9|3926.9|3932.5|3926.5|0
1724135340000|2024-08-20 06:29:00|3932.6|3926.6|3932.5|3926.5|3932.6|3926.6|3932.5|3926.5|0
1724135350000|2024-08-20 06:29:10|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1724135380000|2024-08-20 06:29:40|3932.8|3926.8|3932.8|3926.8|3933.1|3927.1|3932.7|3926.7|0
1724135390000|2024-08-20 06:29:50|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1724135400000|2024-08-20 06:30:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.7|3926.7|0
1724135410000|2024-08-20 06:30:10|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1724135420000|2024-08-20 06:30:20|3932.9|3926.9|3932.9|3926.9|3933.3|3927.3|3932.9|3926.9|0
1724135430000|2024-08-20 06:30:30|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1724135440000|2024-08-20 06:30:40|3932.9|3926.9|3934.9|3928.9|3934.9|3928.9|3932.9|3926.9|0
1724135450000|2024-08-20 06:30:50|3935.3|3929.3|3934.9|3928.9|3935.3|3929.3|3934.8|3928.8|0
1724135490000|2024-08-20 06:31:30|3935|3929|3936.5|3930.5|3936.5|3930.5|3935|3929|0
1724135520000|2024-08-20 06:32:00|3936.4|3930.4|3937.3|3931.3|3937.3|3931.3|3936.4|3930.4|0
1724135530000|2024-08-20 06:32:10|3937.7|3931.7|3937.9|3931.9|3937.9|3931.9|3937.7|3931.7|0
1724135550000|2024-08-20 06:32:30|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|1
1724135560000|2024-08-20 06:32:40|3937.4|3931.4|3937.3|3931.3|3937.4|3931.4|3937.3|3931.3|0
1724135580000|2024-08-20 06:33:00|3937.8|3931.8|3937.8|3931.8|3937.9|3931.9|3937.8|3931.8|0
1724135630000|2024-08-20 06:33:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1724135640000|2024-08-20 06:34:00|3937.4|3931.4|3937.3|3931.3|3937.4|3931.4|3935.8|3929.8|1
1724135660000|2024-08-20 06:34:20|3937.7|3931.7|3937.8|3931.8|3937.8|3931.8|3937.7|3931.7|0
1724135670000|2024-08-20 06:34:30|3937.7|3931.7|3937.3|3931.3|3937.7|3931.7|3936.9|3930.9|0
1724135690000|2024-08-20 06:34:50|3937.2|3931.2|3936.7|3930.7|3937.3|3931.3|3936.7|3930.7|0
1724135700000|2024-08-20 06:35:00|3936.9|3930.9|3937.3|3931.3|3937.3|3931.3|3936.9|3930.9|0
1724135720000|2024-08-20 06:35:20|3937.7|3931.7|3937.8|3931.8|3937.8|3931.8|3937.7|3931.7|0
1724135730000|2024-08-20 06:35:30|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1724135750000|2024-08-20 06:35:50|3937.8|3931.8|3937.3|3931.3|3937.8|3931.8|3937.3|3931.3|0
1724135760000|2024-08-20 06:36:00|3937.4|3931.4|3937.4|3931.4|3937.5|3931.5|3937.4|3931.4|0
1724135770000|2024-08-20 06:36:10|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1724135780000|2024-08-20 06:36:20|3937.8|3931.8|3937.8|3931.8|3937.9|3931.9|3937.8|3931.8|0
1724135790000|2024-08-20 06:36:30|3939.5|3933.5|3939.5|3933.5|3940.3|3934.3|3939|3933|6
1724135800000|2024-08-20 06:36:40|3939.1|3933.1|3939.1|3933.1|3939.5|3933.5|3939.1|3933.1|0
1724135820000|2024-08-20 06:37:00|3943.2|3937.2|3939.5|3933.5|3943.2|3937.2|3939.5|3933.5|5
1724135870000|2024-08-20 06:37:50|3939.9|3933.9|3940.3|3934.3|3940.3|3934.3|3939.9|3933.9|0
1724135880000|2024-08-20 06:38:00|3939.9|3933.9|3940.8|3934.8|3940.9|3934.9|3939.9|3933.9|0
1724135900000|2024-08-20 06:38:20|3940.7|3934.7|3940.3|3934.3|3940.8|3934.8|3939.9|3933.9|1
1724135930000|2024-08-20 06:38:50|3940.8|3934.8|3941.1|3935.1|3941.1|3935.1|3940.8|3934.8|0
1724135940000|2024-08-20 06:39:00|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1724135960000|2024-08-20 06:39:20|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1724135980000|2024-08-20 06:39:40|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1724135990000|2024-08-20 06:39:50|3938.8|3932.8|3938.7|3932.7|3938.8|3932.8|3938.7|3932.7|0
1724136000000|2024-08-20 06:40:00|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.7|3932.7|0
1724136010000|2024-08-20 06:40:10|3938.7|3932.7|3938.7|3932.7|3938.7|3932.7|3938.7|3932.7|0
1724136020000|2024-08-20 06:40:20|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.7|3931.7|0
1724136030000|2024-08-20 06:40:30|3938|3932|3937.9|3931.9|3938|3932|3937.9|3931.9|0
1724136050000|2024-08-20 06:40:50|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3936.9|3930.9|1
1724136070000|2024-08-20 06:41:10|3936.7|3930.7|3936.8|3930.8|3936.8|3930.8|3936.7|3930.7|0
1724136080000|2024-08-20 06:41:20|3936.7|3930.7|3934.9|3928.9|3936.7|3930.7|3934.8|3928.8|1
1724136100000|2024-08-20 06:41:40|3935.3|3929.3|3934.7|3928.7|3935.3|3929.3|3934.7|3928.7|0
1724136110000|2024-08-20 06:41:50|3934.3|3928.3|3933.9|3927.9|3934.3|3928.3|3933.9|3927.9|0
1724136120000|2024-08-20 06:42:00|3933.8|3927.8|3934.3|3928.3|3934.3|3928.3|3933.8|3927.8|0
1724136130000|2024-08-20 06:42:10|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1724136140000|2024-08-20 06:42:20|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1724136170000|2024-08-20 06:42:50|3933.9|3927.9|3933.8|3927.8|3933.9|3927.9|3933.7|3927.7|0
1724136180000|2024-08-20 06:43:00|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724136200000|2024-08-20 06:43:20|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1724136210000|2024-08-20 06:43:30|3933.1|3927.1|3932.7|3926.7|3933.3|3927.3|3932.7|3926.7|0
1724136220000|2024-08-20 06:43:40|3932.8|3926.8|3933.2|3927.2|3933.3|3927.3|3932.8|3926.8|0
1724136240000|2024-08-20 06:44:00|3933.1|3927.1|3930.7|3924.7|3933.1|3927.1|3930.7|3924.7|2
1724136260000|2024-08-20 06:44:20|3930.8|3924.8|3931.7|3925.7|3931.7|3925.7|3930.7|3924.7|0
1724136280000|2024-08-20 06:44:40|3932.3|3926.3|3933|3927|3933|3927|3932.3|3926.3|0
1724136290000|2024-08-20 06:44:50|3932.7|3926.7|3931.7|3925.7|3932.7|3926.7|3931.7|3925.7|0
1724136300000|2024-08-20 06:45:00|3932.2|3926.2|3933.2|3927.2|3933.3|3927.3|3932.2|3926.2|0
1724136310000|2024-08-20 06:45:10|3933.3|3927.3|3933.2|3927.2|3933.3|3927.3|3933.2|3927.2|0
1724136330000|2024-08-20 06:45:30|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1724136340000|2024-08-20 06:45:40|3933|3927|3932.7|3926.7|3933|3927|3932.7|3926.7|0
1724136350000|2024-08-20 06:45:50|3933.2|3927.2|3933.3|3927.3|3933.3|3927.3|3932.7|3926.7|0
1724136360000|2024-08-20 06:46:00|3933.7|3927.7|3932.7|3926.7|3933.7|3927.7|3932.7|3926.7|0
1724136390000|2024-08-20 06:46:30|3932.8|3926.8|3933.8|3927.8|3933.8|3927.8|3932.8|3926.8|0
1724136400000|2024-08-20 06:46:40|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724136410000|2024-08-20 06:46:50|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1724136420000|2024-08-20 06:47:00|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724136440000|2024-08-20 06:47:20|3933.8|3927.8|3933.7|3927.7|3933.8|3927.8|3933.7|3927.7|0
1724136500000|2024-08-20 06:48:20|3932.7|3926.7|3933.3|3927.3|3933.3|3927.3|3932.7|3926.7|0
1724136510000|2024-08-20 06:48:30|3933.1|3927.1|3932.6|3926.6|3933.1|3927.1|3932.6|3926.6|0
1724136520000|2024-08-20 06:48:40|3932.3|3926.3|3930.9|3924.9|3932.3|3926.3|3930.9|3924.9|1
1724136530000|2024-08-20 06:48:50|3931.3|3925.3|3930.3|3924.3|3931.3|3925.3|3930.3|3924.3|0
1724136550000|2024-08-20 06:49:10|3930.4|3924.4|3930.8|3924.8|3930.9|3924.9|3930.3|3924.3|0
1724136560000|2024-08-20 06:49:20|3930.4|3924.4|3930.3|3924.3|3930.4|3924.4|3930.3|3924.3|0
1724136580000|2024-08-20 06:49:40|3931|3925|3931.3|3925.3|3931.3|3925.3|3931|3925|0
1724136590000|2024-08-20 06:49:50|3931.1|3925.1|3931.3|3925.3|3931.3|3925.3|3930.6|3924.6|0
1724136600000|2024-08-20 06:50:00|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1724136620000|2024-08-20 06:50:20|3932.6|3926.6|3932.5|3926.5|3932.6|3926.6|3932.5|3926.5|0
1724136630000|2024-08-20 06:50:30|3932.6|3926.6|3933|3927|3933|3927|3932.6|3926.6|0
1724136640000|2024-08-20 06:50:40|3933.1|3927.1|3933|3927|3933.1|3927.1|3933|3927|1
1724136650000|2024-08-20 06:50:50|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1724136660000|2024-08-20 06:51:00|3933.5|3927.5|3933.6|3927.6|3933.6|3927.6|3933.5|3927.5|0
1724136710000|2024-08-20 06:51:50|3933.8|3927.8|3934.6|3928.6|3934.6|3928.6|3933.8|3927.8|0
1724136730000|2024-08-20 06:52:10|3934.8|3928.8|3935.1|3929.1|3935.1|3929.1|3934.8|3928.8|0
1724136740000|2024-08-20 06:52:20|3934.7|3928.7|3935.2|3929.2|3935.2|3929.2|3934.7|3928.7|0
1724136780000|2024-08-20 06:53:00|3934.9|3928.9|3934.6|3928.6|3934.9|3928.9|3934.6|3928.6|0
1724136790000|2024-08-20 06:53:10|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3933.9|3927.9|0
1724136830000|2024-08-20 06:53:50|3933.9|3927.9|3933.6|3927.6|3934.2|3928.2|3933.6|3927.6|0
1724136840000|2024-08-20 06:54:00|3933.2|3927.2|3933.2|3927.2|3933.4|3927.4|3932.6|3926.6|0
1724136920000|2024-08-20 06:55:20|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1724136930000|2024-08-20 06:55:30|3935|3929|3933.6|3927.6|3935|3929|3933.6|3927.6|0
1724136940000|2024-08-20 06:55:40|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1724136950000|2024-08-20 06:55:50|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1724136960000|2024-08-20 06:56:00|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|0
1724136970000|2024-08-20 06:56:10|3931.7|3925.7|3931.8|3925.8|3931.8|3925.8|3931.7|3925.7|0
1724136980000|2024-08-20 06:56:20|3932.2|3926.2|3931.8|3925.8|3932.2|3926.2|3931.8|3925.8|0
1724136990000|2024-08-20 06:56:30|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|0
1724137000000|2024-08-20 06:56:40|3931.2|3925.2|3930.8|3924.8|3931.2|3925.2|3930.8|3924.8|0
1724137010000|2024-08-20 06:56:50|3931.2|3925.2|3931.8|3925.8|3931.8|3925.8|3931.2|3925.2|0
1724137080000|2024-08-20 06:58:00|3931.6|3925.6|3931.7|3925.7|3931.7|3925.7|3931.2|3925.2|0
1724137090000|2024-08-20 06:58:10|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|0
1724137170000|2024-08-20 06:59:30|3932.2|3926.2|3931.8|3925.8|3932.2|3926.2|3931.8|3925.8|0
1724137180000|2024-08-20 06:59:40|3932.3|3926.3|3931.8|3925.8|3932.3|3926.3|3931.8|3925.8|0
1724137190000|2024-08-20 06:59:50|3932.2|3926.2|3931.8|3925.8|3932.2|3926.2|3931.8|3925.8|0
1724137200000|2024-08-20 07:00:00|3931.7|3925.7|3930.2|3924.2|3931.7|3925.7|3929.6|3923.6|0
1724137220000|2024-08-20 07:00:20|3930.6|3924.6|3930.2|3924.2|3930.6|3924.6|3929.8|3923.8|0
1724137230000|2024-08-20 07:00:30|3930.7|3924.7|3930.8|3924.8|3930.8|3924.8|3930.7|3924.7|0
1724137240000|2024-08-20 07:00:40|3930.6|3924.6|3930.2|3924.2|3930.6|3924.6|3930.2|3924.2|0
1724137250000|2024-08-20 07:00:50|3930.6|3924.6|3930.7|3924.7|3930.7|3924.7|3930.6|3924.6|0
1724137260000|2024-08-20 07:01:00|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1724137270000|2024-08-20 07:01:10|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1724137280000|2024-08-20 07:01:20|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|0
1724137320000|2024-08-20 07:02:00|3930.7|3924.7|3930.8|3924.8|3930.8|3924.8|3930.7|3924.7|0
1724137330000|2024-08-20 07:02:10|3930.7|3924.7|3930.8|3924.8|3930.8|3924.8|3930.7|3924.7|0
1724137360000|2024-08-20 07:02:40|3931.6|3925.6|3931.7|3925.7|3931.7|3925.7|3931.6|3925.6|0
1724137370000|2024-08-20 07:02:50|3931.8|3925.8|3931.6|3925.6|3931.8|3925.8|3931.6|3925.6|0
1724137390000|2024-08-20 07:03:10|3931.7|3925.7|3931.6|3925.6|3931.7|3925.7|3931.6|3925.6|0
1724137430000|2024-08-20 07:03:50|3931.7|3925.7|3931.8|3925.8|3931.8|3925.8|3931.7|3925.7|0
1724137470000|2024-08-20 07:04:30|3931.9|3925.9|3931.8|3925.8|3932.2|3926.2|3931.8|3925.8|0
1724137500000|2024-08-20 07:05:00|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|0
1724137510000|2024-08-20 07:05:10|3932.2|3926.2|3931.8|3925.8|3932.2|3926.2|3931.7|3925.7|0
1724137540000|2024-08-20 07:05:40|3931.7|3925.7|3931.6|3925.6|3931.7|3925.7|3931.6|3925.6|0
1724137570000|2024-08-20 07:06:10|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1724137610000|2024-08-20 07:06:50|3930.8|3924.8|3930.2|3924.2|3930.8|3924.8|3930.1|3924.1|0
1724137620000|2024-08-20 07:07:00|3930.1|3924.1|3930.2|3924.2|3930.2|3924.2|3930.1|3924.1|0
1724137630000|2024-08-20 07:07:10|3929.8|3923.8|3929.7|3923.7|3929.8|3923.8|3929.7|3923.7|0
1724137640000|2024-08-20 07:07:20|3929.6|3923.6|3929.8|3923.8|3929.8|3923.8|3929.6|3923.6|0
1724137650000|2024-08-20 07:07:30|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1724137660000|2024-08-20 07:07:40|3928.8|3922.8|3927.6|3921.6|3928.8|3922.8|3927.6|3921.6|0
1724137670000|2024-08-20 07:07:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1724137680000|2024-08-20 07:08:00|3927.7|3921.7|3928.1|3922.1|3928.1|3922.1|3927.6|3921.6|0
1724137690000|2024-08-20 07:08:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1724137710000|2024-08-20 07:08:30|3928.6|3922.6|3928.2|3922.2|3928.6|3922.6|3928.2|3922.2|0
1724137730000|2024-08-20 07:08:50|3927.8|3921.8|3926.6|3920.6|3927.8|3921.8|3926.6|3920.6|0
1724137760000|2024-08-20 07:09:20|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3925.7|3919.7|0
1724137800000|2024-08-20 07:10:00|3925.8|3919.8|3926.2|3920.2|3926.2|3920.2|3925.7|3919.7|0
1724137810000|2024-08-20 07:10:10|3925.8|3919.8|3925.7|3919.7|3925.8|3919.8|3925.7|3919.7|0
1724137820000|2024-08-20 07:10:20|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|0
1724137830000|2024-08-20 07:10:30|3925.7|3919.7|3925.2|3919.2|3925.7|3919.7|3924.8|3918.8|1
1724137860000|2024-08-20 07:11:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1724137870000|2024-08-20 07:11:10|3925.8|3919.8|3925.6|3919.6|3925.8|3919.8|3925.6|3919.6|0
1724137880000|2024-08-20 07:11:20|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.6|3919.6|0
1724137890000|2024-08-20 07:11:30|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1724137900000|2024-08-20 07:11:40|3925.2|3919.2|3925.7|3919.7|3925.7|3919.7|3925.2|3919.2|0
1724137910000|2024-08-20 07:11:50|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|0
1724137920000|2024-08-20 07:12:00|3926.2|3920.2|3925.6|3919.6|3926.2|3920.2|3925.6|3919.6|0
1724137930000|2024-08-20 07:12:10|3925.7|3919.7|3925.7|3919.7|3925.8|3919.8|3925.7|3919.7|0
1724137940000|2024-08-20 07:12:20|3925.8|3919.8|3925.7|3919.7|3925.8|3919.8|3925.7|3919.7|0
1724137950000|2024-08-20 07:12:30|3925.8|3919.8|3925.7|3919.7|3925.8|3919.8|3925.7|3919.7|0
1724137960000|2024-08-20 07:12:40|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1724137970000|2024-08-20 07:12:50|3925.2|3919.2|3925.6|3919.6|3925.6|3919.6|3924.8|3918.8|0
1724137980000|2024-08-20 07:13:00|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1724137990000|2024-08-20 07:13:10|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1724138000000|2024-08-20 07:13:20|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1724138010000|2024-08-20 07:13:30|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1724138020000|2024-08-20 07:13:40|3924.8|3918.8|3925.2|3919.2|3925.2|3919.2|3924.8|3918.8|0
1724138030000|2024-08-20 07:13:50|3925.1|3919.1|3924.2|3918.2|3925.1|3919.1|3924.2|3918.2|0
1724138050000|2024-08-20 07:14:10|3924.6|3918.6|3924.8|3918.8|3924.8|3918.8|3924.6|3918.6|0
1724138080000|2024-08-20 07:14:40|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1724138090000|2024-08-20 07:14:50|3924.8|3918.8|3925.2|3919.2|3925.2|3919.2|3924.6|3918.6|0
1724138100000|2024-08-20 07:15:00|3925.1|3919.1|3923.7|3917.7|3925.6|3919.6|3923.7|3917.7|0
1724138110000|2024-08-20 07:15:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1724138150000|2024-08-20 07:15:50|3923.6|3917.6|3924|3918|3924|3918|3923.6|3917.6|0
1724138160000|2024-08-20 07:16:00|3923.7|3917.7|3924.1|3918.1|3924.1|3918.1|3923.7|3917.7|0
1724138180000|2024-08-20 07:16:20|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1724138200000|2024-08-20 07:16:40|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1724138230000|2024-08-20 07:17:10|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1724138240000|2024-08-20 07:17:20|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3924.1|3918.1|0
1724138260000|2024-08-20 07:17:40|3923.7|3917.7|3923.6|3917.6|3923.7|3917.7|3923.6|3917.6|0
1724138280000|2024-08-20 07:18:00|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|0
1724138300000|2024-08-20 07:18:20|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|0
1724138310000|2024-08-20 07:18:30|3922.8|3916.8|3921.6|3915.6|3922.8|3916.8|3921.6|3915.6|0
1724138320000|2024-08-20 07:18:40|3920.8|3914.8|3921.2|3915.2|3921.2|3915.2|3920.8|3914.8|0
1724138340000|2024-08-20 07:19:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1724138360000|2024-08-20 07:19:20|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1724138400000|2024-08-20 07:20:00|3921.6|3915.6|3919.7|3913.7|3921.7|3915.7|3919.7|3913.7|0
1724138410000|2024-08-20 07:20:10|3918.8|3912.8|3919.6|3913.6|3919.6|3913.6|3918.8|3912.8|0
1724138420000|2024-08-20 07:20:20|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|0
1724138440000|2024-08-20 07:20:40|3919.8|3913.8|3921.1|3915.1|3921.1|3915.1|3919.8|3913.8|0
1724138450000|2024-08-20 07:20:50|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1724138470000|2024-08-20 07:21:10|3921.2|3915.2|3922.2|3916.2|3922.2|3916.2|3921.2|3915.2|1
1724138480000|2024-08-20 07:21:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.6|3915.6|0
1724138500000|2024-08-20 07:21:40|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|0
1724138510000|2024-08-20 07:21:50|3922.2|3916.2|3922.6|3916.6|3923.1|3917.1|3922.2|3916.2|1
1724138520000|2024-08-20 07:22:00|3922.9|3916.9|3924.4|3918.4|3924.6|3918.6|3922.9|3916.9|11
1724138530000|2024-08-20 07:22:10|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1724138540000|2024-08-20 07:22:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1724138560000|2024-08-20 07:22:40|3923.2|3917.2|3923.5|3917.5|3923.5|3917.5|3923.2|3917.2|1
1724138580000|2024-08-20 07:23:00|3922.9|3916.9|3923.9|3917.9|3923.9|3917.9|3922.9|3916.9|0
1724138590000|2024-08-20 07:23:10|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|0
1724138620000|2024-08-20 07:23:40|3923.9|3917.9|3923.5|3917.5|3923.9|3917.9|3923.5|3917.5|0
1724138630000|2024-08-20 07:23:50|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|0
1724138640000|2024-08-20 07:24:00|3923.4|3917.4|3923.3|3917.3|3923.5|3917.5|3923.3|3917.3|0
1724138670000|2024-08-20 07:24:30|3923.4|3917.4|3923.3|3917.3|3923.4|3917.4|3923.3|3917.3|0
1724138680000|2024-08-20 07:24:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|2
1724138690000|2024-08-20 07:24:50|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|0
1724138700000|2024-08-20 07:25:00|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|0
1724138740000|2024-08-20 07:25:40|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1724138750000|2024-08-20 07:25:50|3924.3|3918.3|3923.9|3917.9|3924.3|3918.3|3923.5|3917.5|0
1724138770000|2024-08-20 07:26:10|3923.3|3917.3|3921.9|3915.9|3923.3|3917.3|3921.9|3915.9|0
1724138810000|2024-08-20 07:26:50|3923.8|3917.8|3923.9|3917.9|3923.9|3917.9|3923.8|3917.8|1
1724138830000|2024-08-20 07:27:10|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|0
1724138840000|2024-08-20 07:27:20|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1724138850000|2024-08-20 07:27:30|3923.8|3917.8|3923.3|3917.3|3923.8|3917.8|3923.3|3917.3|0
1724138870000|2024-08-20 07:27:50|3922.9|3916.9|3922.3|3916.3|3922.9|3916.9|3922.3|3916.3|0
1724138880000|2024-08-20 07:28:00|3921.5|3915.5|3921.3|3915.3|3921.5|3915.5|3921.3|3915.3|0
1724138900000|2024-08-20 07:28:20|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1724138920000|2024-08-20 07:28:40|3921.5|3915.5|3923.3|3917.3|3923.3|3917.3|3921.5|3915.5|0
1724138930000|2024-08-20 07:28:50|3922.9|3916.9|3922.3|3916.3|3923.3|3917.3|3922.3|3916.3|0
1724138940000|2024-08-20 07:29:00|3922.9|3916.9|3923.3|3917.3|3923.3|3917.3|3922.9|3916.9|0
1724138950000|2024-08-20 07:29:10|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.5|3917.5|0
1724138980000|2024-08-20 07:29:40|3923.4|3917.4|3923.8|3917.8|3923.9|3917.9|3923.3|3917.3|0
1724138990000|2024-08-20 07:29:50|3923.7|3917.7|3923.3|3917.3|3923.7|3917.7|3923.3|3917.3|0
1724139030000|2024-08-20 07:30:30|3923.4|3917.4|3923.3|3917.3|3923.4|3917.4|3923.3|3917.3|0
1724139050000|2024-08-20 07:30:50|3923.9|3917.9|3924.3|3918.3|3924.3|3918.3|3923.9|3917.9|0
1724139090000|2024-08-20 07:31:30|3923.9|3917.9|3923.3|3917.3|3923.9|3917.9|3923.3|3917.3|0
1724139130000|2024-08-20 07:32:10|3922.9|3916.9|3923.3|3917.3|3923.3|3917.3|3922.9|3916.9|0
1724139160000|2024-08-20 07:32:40|3923.7|3917.7|3923.3|3917.3|3923.7|3917.7|3923.3|3917.3|0
1724139180000|2024-08-20 07:33:00|3922.3|3916.3|3922.7|3916.7|3922.7|3916.7|3922.3|3916.3|0
1724139190000|2024-08-20 07:33:10|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|0
1724139200000|2024-08-20 07:33:20|3921.8|3915.8|3921.7|3915.7|3921.8|3915.8|3921.7|3915.7|0
1724139210000|2024-08-20 07:33:30|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|0
1724139220000|2024-08-20 07:33:40|3921.2|3915.2|3920.7|3914.7|3921.2|3915.2|3920.7|3914.7|0
1724139230000|2024-08-20 07:33:50|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|0
1724139260000|2024-08-20 07:34:20|3919.9|3913.9|3919.3|3913.3|3919.9|3913.9|3919.3|3913.3|0
1724139320000|2024-08-20 07:35:20|3918.9|3912.9|3918.3|3912.3|3918.9|3912.9|3918.3|3912.3|0
1724139330000|2024-08-20 07:35:30|3918.2|3912.2|3916.3|3910.3|3918.2|3912.2|3916.3|3910.3|0
1724139350000|2024-08-20 07:35:50|3916.2|3910.2|3916.4|3910.4|3916.9|3910.9|3915.5|3909.5|3
1724139370000|2024-08-20 07:36:10|3915.5|3909.5|3914.6|3908.6|3915.5|3909.5|3914.6|3908.6|0
1724139380000|2024-08-20 07:36:20|3913.8|3907.8|3912.7|3906.7|3913.8|3907.8|3912.7|3906.7|3
1724139390000|2024-08-20 07:36:30|3913.7|3907.7|3912.2|3906.2|3913.7|3907.7|3911.7|3905.7|2
1724139400000|2024-08-20 07:36:40|3911.7|3905.7|3912.6|3906.6|3912.6|3906.6|3911.7|3905.7|0
1724139410000|2024-08-20 07:36:50|3912.7|3906.7|3912.3|3906.3|3912.7|3906.7|3912.1|3906.1|0
1724139420000|2024-08-20 07:37:00|3912.2|3906.2|3911.7|3905.7|3912.3|3906.3|3911.7|3905.7|0
1724139430000|2024-08-20 07:37:10|3912.1|3906.1|3911.7|3905.7|3912.1|3906.1|3911.7|3905.7|0
1724139440000|2024-08-20 07:37:20|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|0
1724139450000|2024-08-20 07:37:30|3910.6|3904.6|3910.5|3904.5|3910.6|3904.6|3910.5|3904.5|0
1724139460000|2024-08-20 07:37:40|3911|3905|3909.3|3903.3|3911.1|3905.1|3908.7|3902.7|2
1724139470000|2024-08-20 07:37:50|3908.9|3902.9|3907.9|3901.9|3908.9|3902.9|3907.9|3901.9|0
1724139490000|2024-08-20 07:38:10|3908|3902|3908|3902|3908|3902|3907.5|3901.5|7
1724139500000|2024-08-20 07:38:20|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|0
1724139520000|2024-08-20 07:38:40|3908|3902|3907.9|3901.9|3908.1|3902.1|3907.9|3901.9|0
1724139540000|2024-08-20 07:39:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|5
1724139550000|2024-08-20 07:39:10|3904.7|3898.7|3904.7|3898.7|3904.7|3898.7|3904.7|3898.7|0
1724139560000|2024-08-20 07:39:20|3904.8|3898.8|3905.3|3899.3|3905.3|3899.3|3904.8|3898.8|0
1724139570000|2024-08-20 07:39:30|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|0
1724139580000|2024-08-20 07:39:40|3904.5|3898.5|3904.8|3898.8|3904.8|3898.8|3904.3|3898.3|1
1724139590000|2024-08-20 07:39:50|3904.3|3898.3|3904.3|3898.3|3904.7|3898.7|3904.3|3898.3|0
1724139600000|2024-08-20 07:40:00|3904.7|3898.7|3904.8|3898.8|3904.8|3898.8|3904.7|3898.7|0
1724139610000|2024-08-20 07:40:10|3904.9|3898.9|3905.3|3899.3|3905.3|3899.3|3904.9|3898.9|0
1724139620000|2024-08-20 07:40:20|3905.4|3899.4|3904.4|3898.4|3905.4|3899.4|3904.4|3898.4|0
1724139630000|2024-08-20 07:40:30|3905.2|3899.2|3904.8|3898.8|3905.2|3899.2|3904.8|3898.8|0
1724139640000|2024-08-20 07:40:40|3904.9|3898.9|3905.4|3899.4|3905.5|3899.5|3904.9|3898.9|0
1724139650000|2024-08-20 07:40:50|3905.9|3899.9|3905.8|3899.8|3906.3|3900.3|3905.8|3899.8|0
1724139670000|2024-08-20 07:41:10|3905.9|3899.9|3905.8|3899.8|3905.9|3899.9|3905.8|3899.8|0
1724139690000|2024-08-20 07:41:30|3905.9|3899.9|3906.4|3900.4|3906.4|3900.4|3905.8|3899.8|6
1724139730000|2024-08-20 07:42:10|||||||||3
1724139770000|2024-08-20 07:42:50|3905.5|3899.5|3905.9|3899.9|3905.9|3899.9|3905.5|3899.5|2
1724139780000|2024-08-20 07:43:00|3906|3900|3906.4|3900.4|3906.4|3900.4|3906|3900|0
1724139790000|2024-08-20 07:43:10|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|0
1724139870000|2024-08-20 07:44:30|3905.8|3899.8|3905.8|3899.8|3905.9|3899.9|3905.4|3899.4|0
1724139890000|2024-08-20 07:44:50|3906.2|3900.2|3906.3|3900.3|3906.3|3900.3|3906.2|3900.2|0
1724139920000|2024-08-20 07:45:20|3906.4|3900.4|3911.5|3905.5|3911.5|3905.5|3906.3|3900.3|5
1724139930000|2024-08-20 07:45:30|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|0
1724139940000|2024-08-20 07:45:40|3910.5|3904.5|3910.1|3904.1|3910.9|3904.9|3910.1|3904.1|1
1724139950000|2024-08-20 07:45:50|3909.6|3903.6|3908.5|3902.5|3909.6|3903.6|3908.5|3902.5|0
1724139960000|2024-08-20 07:46:00|3908.1|3902.1|3908.5|3902.5|3908.6|3902.6|3908.1|3902.1|0
1724139970000|2024-08-20 07:46:10|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|0
1724139980000|2024-08-20 07:46:20|3908.5|3902.5|3907.4|3901.4|3908.5|3902.5|3907.4|3901.4|1
1724139990000|2024-08-20 07:46:30|3906.6|3900.6|3907.4|3901.4|3907.4|3901.4|3906.6|3900.6|0
1724140050000|2024-08-20 07:47:30|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|0
1724140100000|2024-08-20 07:48:20|3907.1|3901.1|3907.3|3901.3|3907.3|3901.3|3907.1|3901.1|0
1724140120000|2024-08-20 07:48:40|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|0
1724140130000|2024-08-20 07:48:50|3906.4|3900.4|3907.3|3901.3|3907.3|3901.3|3906.4|3900.4|0
1724140140000|2024-08-20 07:49:00|3906.9|3900.9|3907.1|3901.1|3907.3|3901.3|3906.6|3900.6|1
1724140150000|2024-08-20 07:49:10|3907.3|3901.3|3907.1|3901.1|3907.3|3901.3|3907.1|3901.1|0
1724140160000|2024-08-20 07:49:20|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|0
1724140170000|2024-08-20 07:49:30|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3906.6|3900.6|0
1724140190000|2024-08-20 07:49:50|3906.6|3900.6|3906.4|3900.4|3906.7|3900.7|3906.2|3900.2|0
1724140200000|2024-08-20 07:50:00|3906.7|3900.7|3906.7|3900.7|3906.9|3900.9|3905.6|3899.6|0
1724140210000|2024-08-20 07:50:10|3906.2|3900.2|3905.6|3899.6|3906.2|3900.2|3905.6|3899.6|0
1724140220000|2024-08-20 07:50:20|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|0
1724140240000|2024-08-20 07:50:40|3904.5|3898.5|3905.2|3899.2|3905.2|3899.2|3904.5|3898.5|0
1724140260000|2024-08-20 07:51:00|3905.5|3899.5|3905.6|3899.6|3905.7|3899.7|3905.2|3899.2|0
1724140270000|2024-08-20 07:51:10|3905.7|3899.7|3905.7|3899.7|3905.9|3899.9|3905.7|3899.7|0
1724140280000|2024-08-20 07:51:20|3905.6|3899.6|3905.9|3899.9|3905.9|3899.9|3905.6|3899.6|0
1724140290000|2024-08-20 07:51:30|3905.7|3899.7|3905.9|3899.9|3905.9|3899.9|3905.7|3899.7|0
1724140340000|2024-08-20 07:52:20|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|0
1724140380000|2024-08-20 07:53:00|3905.4|3899.4|3905.5|3899.5|3905.5|3899.5|3905.4|3899.4|0
1724140400000|2024-08-20 07:53:20|3907.2|3901.2|3907.2|3901.2|3907.3|3901.3|3907.2|3901.2|0
1724140420000|2024-08-20 07:53:40|3906.5|3900.5|3906.2|3900.2|3906.6|3900.6|3906.2|3900.2|0
1724140440000|2024-08-20 07:54:00|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|0
1724140450000|2024-08-20 07:54:10|3904.5|3898.5|3905.7|3899.7|3905.7|3899.7|3904.5|3898.5|0
1724140460000|2024-08-20 07:54:20|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1724140490000|2024-08-20 07:54:50|3905.7|3899.7|3905.2|3899.2|3905.7|3899.7|3905.2|3899.2|0
1724140510000|2024-08-20 07:55:10|3905.8|3899.8|3905.2|3899.2|3905.8|3899.8|3905.2|3899.2|0
1724140540000|2024-08-20 07:55:40|3905.1|3899.1|3905.2|3899.2|3905.2|3899.2|3904.8|3898.8|0
1724140560000|2024-08-20 07:56:00|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|0
1724140570000|2024-08-20 07:56:10|3905.2|3899.2|3905.1|3899.1|3905.2|3899.2|3905.1|3899.1|0
1724140580000|2024-08-20 07:56:20|3905.2|3899.2|3905.1|3899.1|3905.2|3899.2|3905.1|3899.1|0
1724140620000|2024-08-20 07:57:00|3905|3899|3904.7|3898.7|3905.1|3899.1|3904.3|3898.3|2
1724140630000|2024-08-20 07:57:10|3904.6|3898.6|3904.7|3898.7|3905.1|3899.1|3904.2|3898.2|1
1724140640000|2024-08-20 07:57:20|3905|3899|3904.6|3898.6|3905.1|3899.1|3904.6|3898.6|0
1724140650000|2024-08-20 07:57:30|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|1
1724140660000|2024-08-20 07:57:40|3903.1|3897.1|3902.6|3896.6|3903.1|3897.1|3902.3|3896.3|0
1724140680000|2024-08-20 07:58:00|3902.7|3896.7|3902.6|3896.6|3903.1|3897.1|3902.6|3896.6|0
1724140690000|2024-08-20 07:58:10|3902.2|3896.2|3902.2|3896.2|3902.2|3896.2|3902.2|3896.2|0
1724140700000|2024-08-20 07:58:20|3902.3|3896.3|3904.4|3898.4|3904.4|3898.4|3902.3|3896.3|0
1724140710000|2024-08-20 07:58:30|3904.8|3898.8|3904.6|3898.6|3904.8|3898.8|3904.6|3898.6|0
1724140720000|2024-08-20 07:58:40|3904.8|3898.8|3904.6|3898.6|3904.8|3898.8|3904.6|3898.6|0
1724140730000|2024-08-20 07:58:50|3903.3|3897.3|3903.1|3897.1|3903.3|3897.3|3903.1|3897.1|0
1724140740000|2024-08-20 07:59:00|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|0
1724140780000|2024-08-20 07:59:40|3901.8|3895.8|3901.3|3895.3|3901.8|3895.8|3901.3|3895.3|0
1724140800000|2024-08-20 08:00:00|3901.4|3895.4|3903.2|3897.2|3903.3|3897.3|3901.4|3895.4|0
1724140810000|2024-08-20 08:00:10|3903.1|3897.1|3902.2|3896.2|3903.1|3897.1|3902.2|3896.2|0
1724140820000|2024-08-20 08:00:20|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1724140830000|2024-08-20 08:00:30|3902.6|3896.6|3903.2|3897.2|3903.2|3897.2|3902.6|3896.6|0
1724140850000|2024-08-20 08:00:50|3902.6|3896.6|3902.2|3896.2|3902.6|3896.6|3902.2|3896.2|0
1724140880000|2024-08-20 08:01:20|3902.3|3896.3|3902.4|3896.4|3902.8|3896.8|3902.2|3896.2|0
1724140890000|2024-08-20 08:01:30|3902.3|3896.3|3902.2|3896.2|3902.8|3896.8|3902.2|3896.2|0
1724140900000|2024-08-20 08:01:40|3902.7|3896.7|3902.2|3896.2|3902.7|3896.7|3902.2|3896.2|0
1724140910000|2024-08-20 08:01:50|3902.8|3896.8|3902.4|3896.4|3902.8|3896.8|3902.4|3896.4|0
1724140920000|2024-08-20 08:02:00|3902.8|3896.8|3902.2|3896.2|3902.8|3896.8|3902.2|3896.2|0
1724140940000|2024-08-20 08:02:20|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|0
1724140960000|2024-08-20 08:02:40|3902.2|3896.2|3902.4|3896.4|3903.2|3897.2|3902.2|3896.2|0
1724140970000|2024-08-20 08:02:50|3902.3|3896.3|3901.8|3895.8|3902.4|3896.4|3901.8|3895.8|0
1724141000000|2024-08-20 08:03:20|3902|3896|3902.2|3896.2|3902.8|3896.8|3901.8|3895.8|0
1724141010000|2024-08-20 08:03:30|3902.3|3896.3|3902.4|3896.4|3902.4|3896.4|3902.3|3896.3|0
1724141020000|2024-08-20 08:03:40|3902.3|3896.3|3902.2|3896.2|3902.3|3896.3|3902.2|3896.2|0
1724141030000|2024-08-20 08:03:50|3902.4|3896.4|3902.3|3896.3|3902.4|3896.4|3902.3|3896.3|0
1724141040000|2024-08-20 08:04:00|3902.8|3896.8|3902.4|3896.4|3902.8|3896.8|3902.3|3896.3|0
1724141050000|2024-08-20 08:04:10|3902.2|3896.2|3902.2|3896.2|3902.2|3896.2|3902.2|3896.2|0
1724141070000|2024-08-20 08:04:30|3902.3|3896.3|3902.4|3896.4|3902.4|3896.4|3902.3|3896.3|0
1724141080000|2024-08-20 08:04:40|3903.2|3897.2|3902.2|3896.2|3903.2|3897.2|3902.2|3896.2|0
1724141090000|2024-08-20 08:04:50|3903.1|3897.1|3903.3|3897.3|3903.3|3897.3|3902.4|3896.4|0
1724141100000|2024-08-20 08:05:00|3903.2|3897.2|3903.3|3897.3|3903.3|3897.3|3903.2|3897.2|0
1724141120000|2024-08-20 08:05:20|3907|3901|3907|3901|3907|3901|3907|3901|3
1724141130000|2024-08-20 08:05:30|3908|3902|3907.8|3901.8|3908|3902|3907.8|3901.8|0
1724141140000|2024-08-20 08:05:40|3907.9|3901.9|3907.8|3901.8|3907.9|3901.9|3907.8|3901.8|0
1724141150000|2024-08-20 08:05:50|3907.4|3901.4|3907.2|3901.2|3907.4|3901.4|3907.2|3901.2|0
1724141160000|2024-08-20 08:06:00|3907.3|3901.3|3907.4|3901.4|3907.4|3901.4|3907.3|3901.3|0
1724141170000|2024-08-20 08:06:10|3907.2|3901.2|3906.4|3900.4|3907.2|3901.2|3906.4|3900.4|0
1724141180000|2024-08-20 08:06:20|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|0
1724141190000|2024-08-20 08:06:30|3907.3|3901.3|3906.2|3900.2|3907.3|3901.3|3906.2|3900.2|0
1724141200000|2024-08-20 08:06:40|3906.3|3900.3|3905.8|3899.8|3906.4|3900.4|3905.8|3899.8|0
1724141210000|2024-08-20 08:06:50|3906.2|3900.2|3906.4|3900.4|3906.4|3900.4|3905.8|3899.8|0
1724141220000|2024-08-20 08:07:00|3906.8|3900.8|3906.2|3900.2|3906.8|3900.8|3905.8|3899.8|0
1724141230000|2024-08-20 08:07:10|3905.4|3899.4|3905.3|3899.3|3905.8|3899.8|3905.3|3899.3|0
1724141240000|2024-08-20 08:07:20|3905.4|3899.4|3905.8|3899.8|3905.8|3899.8|3905.4|3899.4|0
1724141260000|2024-08-20 08:07:40|3905.2|3899.2|3904.8|3898.8|3905.2|3899.2|3904.8|3898.8|0
1724141270000|2024-08-20 08:07:50|3904.3|3898.3|3904.4|3898.4|3904.4|3898.4|3904.2|3898.2|0
1724141280000|2024-08-20 08:08:00|3904.3|3898.3|3904.4|3898.4|3904.4|3898.4|3904.3|3898.3|0
1724141290000|2024-08-20 08:08:10|3904.3|3898.3|3904.4|3898.4|3904.4|3898.4|3904.3|3898.3|0
1724141300000|2024-08-20 08:08:20|3904.8|3898.8|3905.8|3899.8|3905.8|3899.8|3904.8|3898.8|0
1724141310000|2024-08-20 08:08:30|3905.7|3899.7|3905.8|3899.8|3905.8|3899.8|3905.7|3899.7|0
1724141320000|2024-08-20 08:08:40|3905.4|3899.4|3904.8|3898.8|3905.7|3899.7|3904.8|3898.8|0
1724141330000|2024-08-20 08:08:50|3905.8|3899.8|3903.4|3897.4|3905.8|3899.8|3903.3|3897.3|3
1724141340000|2024-08-20 08:09:00|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.3|3897.3|0
1724141360000|2024-08-20 08:09:20|3903.7|3897.7|3903.8|3897.8|3903.8|3897.8|3903.7|3897.7|0
1724141390000|2024-08-20 08:09:50|3903.3|3897.3|3903.2|3897.2|3903.8|3897.8|3903.2|3897.2|0
1724141410000|2024-08-20 08:10:10|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|0
1724141430000|2024-08-20 08:10:30|3902.4|3896.4|3902.8|3896.8|3902.8|3896.8|3902.4|3896.4|0
1724141450000|2024-08-20 08:10:50|3903.3|3897.3|3903.8|3897.8|3903.8|3897.8|3903.3|3897.3|0
1724141470000|2024-08-20 08:11:10|3903.9|3897.9|3903.8|3897.8|3905.2|3899.2|3903.8|3897.8|0
1724141500000|2024-08-20 08:11:40|3903.4|3897.4|3903.4|3897.4|3903.8|3897.8|3903.4|3897.4|0
1724141510000|2024-08-20 08:11:50|3902.8|3896.8|3903.4|3897.4|3903.4|3897.4|3902.8|3896.8|1
1724141520000|2024-08-20 08:12:00|3903.8|3897.8|3904.3|3898.3|3904.3|3898.3|3903.8|3897.8|0
1724141530000|2024-08-20 08:12:10|3904.2|3898.2|3903.4|3897.4|3904.2|3898.2|3902.9|3896.9|0
1724141550000|2024-08-20 08:12:30|3903.3|3897.3|3902.8|3896.8|3903.3|3897.3|3902.8|3896.8|0
1724141560000|2024-08-20 08:12:40|3902.9|3896.9|3902.8|3896.8|3902.9|3896.9|3902.8|3896.8|0
1724141570000|2024-08-20 08:12:50|3902.4|3896.4|3902.4|3896.4|3902.8|3896.8|3902.4|3896.4|0
1724141580000|2024-08-20 08:13:00|3902.8|3896.8|3902.9|3896.9|3903.4|3897.4|3902.8|3896.8|0
1724141590000|2024-08-20 08:13:10|3903.3|3897.3|3902.8|3896.8|3903.4|3897.4|3902.8|3896.8|0
1724141610000|2024-08-20 08:13:30|3902.4|3896.4|3902.8|3896.8|3902.8|3896.8|3902.4|3896.4|0
1724141620000|2024-08-20 08:13:40|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|0
1724141630000|2024-08-20 08:13:50|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.4|3897.4|0
1724141640000|2024-08-20 08:14:00|3903.7|3897.7|3903.4|3897.4|3903.7|3897.7|3902.8|3896.8|0
1724141650000|2024-08-20 08:14:10|3902.8|3896.8|3903.4|3897.4|3903.4|3897.4|3902.8|3896.8|0
1724141670000|2024-08-20 08:14:30|3903.2|3897.2|3903|3897|3903.2|3897.2|3902.8|3896.8|0
1724141680000|2024-08-20 08:14:40|3902.9|3896.9|3902.4|3896.4|3902.9|3896.9|3902.4|3896.4|0
1724141700000|2024-08-20 08:15:00|3902.3|3896.3|3901.4|3895.4|3902.3|3896.3|3901.4|3895.4|1
1724141710000|2024-08-20 08:15:10|3900.3|3894.3|3899.8|3893.8|3900.4|3894.4|3899.8|3893.8|0
1724141730000|2024-08-20 08:15:30|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|0
1724141740000|2024-08-20 08:15:40|3900|3894|3899.6|3893.6|3900|3894|3899.5|3893.5|0
1724141770000|2024-08-20 08:16:10|3899.5|3893.5|3899.4|3893.4|3899.5|3893.5|3899.4|3893.4|0
1724141780000|2024-08-20 08:16:20|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|0
1724141790000|2024-08-20 08:16:30|3899.6|3893.6|3899.4|3893.4|3899.6|3893.6|3899.4|3893.4|0
1724141800000|2024-08-20 08:16:40|3899.5|3893.5|3898.4|3892.4|3899.5|3893.5|3898.4|3892.4|0
1724141810000|2024-08-20 08:16:50|3898.5|3892.5|3899.4|3893.4|3899.5|3893.5|3898.5|3892.5|0
1724141820000|2024-08-20 08:17:00|3899.6|3893.6|3899.4|3893.4|3899.6|3893.6|3899.4|3893.4|1
1724141830000|2024-08-20 08:17:10|3899.5|3893.5|3898.4|3892.4|3899.5|3893.5|3898.4|3892.4|0
1724141840000|2024-08-20 08:17:20|3898.9|3892.9|3898.8|3892.8|3898.9|3892.9|3898.8|3892.8|0
1724141850000|2024-08-20 08:17:30|3898.4|3892.4|3898.9|3892.9|3898.9|3892.9|3898.4|3892.4|0
1724141860000|2024-08-20 08:17:40|3898.5|3892.5|3899|3893|3899|3893|3898.5|3892.5|0
1724141870000|2024-08-20 08:17:50|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|0
1724141880000|2024-08-20 08:18:00|3898.5|3892.5|3899.4|3893.4|3899.4|3893.4|3898.4|3892.4|0
1724141900000|2024-08-20 08:18:20|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|0
1724141910000|2024-08-20 08:18:30|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|0
1724141920000|2024-08-20 08:18:40|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|0
1724141940000|2024-08-20 08:19:00|3898.4|3892.4|3898.3|3892.3|3898.4|3892.4|3898.3|3892.3|1
1724141980000|2024-08-20 08:19:40|3899|3893|3899.4|3893.4|3899.4|3893.4|3899|3893|1
1724142000000|2024-08-20 08:20:00|3899.5|3893.5|3898.3|3892.3|3899.5|3893.5|3898.3|3892.3|2
1724142010000|2024-08-20 08:20:10|||||||||2
1724142020000|2024-08-20 08:20:20|3898.4|3892.4|3898.8|3892.8|3899|3893|3898.4|3892.4|0
1724142030000|2024-08-20 08:20:30|3898.4|3892.4|3898.8|3892.8|3898.8|3892.8|3898.4|3892.4|0
1724142040000|2024-08-20 08:20:40|3898.4|3892.4|3898.2|3892.2|3898.8|3892.8|3898.2|3892.2|1
1724142070000|2024-08-20 08:21:10|3898|3892|3898|3892|3898|3892|3898|3892|6
1724142080000|2024-08-20 08:21:20|||||||||4
1724142100000|2024-08-20 08:21:40|3898.2|3892.2|3899.2|3893.2|3899.2|3893.2|3898.2|3892.2|0
1724142110000|2024-08-20 08:21:50|3899.3|3893.3|3899.2|3893.2|3899.4|3893.4|3899.2|3893.2|0
1724142130000|2024-08-20 08:22:10|3899.3|3893.3|3899.2|3893.2|3899.3|3893.3|3899.2|3893.2|0
1724142160000|2024-08-20 08:22:40|3898.8|3892.8|3898.3|3892.3|3898.8|3892.8|3898.3|3892.3|0
1724142170000|2024-08-20 08:22:50|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|0
1724142180000|2024-08-20 08:23:00|3898|3892|3898.2|3892.2|3898.2|3892.2|3898|3892|0
1724142210000|2024-08-20 08:23:30|3898|3892|3898.2|3892.2|3898.2|3892.2|3898|3892|0
1724142240000|2024-08-20 08:24:00|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1724142270000|2024-08-20 08:24:30|3898|3892|3898.1|3892.1|3898.1|3892.1|3898|3892|0
1724142280000|2024-08-20 08:24:40|3898|3892|3898|3892|3898|3892|3898|3892|0
1724142290000|2024-08-20 08:24:50|3898.1|3892.1|3898|3892|3898.1|3892.1|3898|3892|0
1724142300000|2024-08-20 08:25:00|3898.1|3892.1|3899.4|3893.4|3899.4|3893.4|3898.1|3892.1|1
1724142320000|2024-08-20 08:25:20|3899.3|3893.3|3899.3|3893.3|3899.3|3893.3|3899.3|3893.3|0
1724142340000|2024-08-20 08:25:40|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|0
1724142350000|2024-08-20 08:25:50|3899.3|3893.3|3899.4|3893.4|3899.4|3893.4|3899.3|3893.3|0
1724142360000|2024-08-20 08:26:00|3899.3|3893.3|3899.1|3893.1|3899.4|3893.4|3899.1|3893.1|0
1724142370000|2024-08-20 08:26:10|3898.1|3892.1|3898.3|3892.3|3898.4|3892.4|3898.1|3892.1|0
1724142380000|2024-08-20 08:26:20|3898.1|3892.1|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|0
1724142390000|2024-08-20 08:26:30|3898.3|3892.3|3898.1|3892.1|3898.3|3892.3|3898.1|3892.1|0
1724142430000|2024-08-20 08:27:10|||||||||2
1724142440000|2024-08-20 08:27:20|3898|3892|3894.1|3888.1|3898|3892|3893.6|3887.6|2
1724142450000|2024-08-20 08:27:30|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|0
1724142460000|2024-08-20 08:27:40|3890.9|3884.9|3888.9|3882.9|3891.4|3885.4|3888.4|3882.4|6
1724142470000|2024-08-20 08:27:50|3888.4|3882.4|3887.5|3881.5|3888.4|3882.4|3887.5|3881.5|0
1724142480000|2024-08-20 08:28:00|3887.4|3881.4|3887.1|3881.1|3887.4|3881.4|3887|3881|0
1724142500000|2024-08-20 08:28:20|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3
1724142510000|2024-08-20 08:28:30|3886.6|3880.6|3886.7|3880.7|3886.7|3880.7|3886.6|3880.6|0
1724142520000|2024-08-20 08:28:40|3886.6|3880.6|3884.7|3878.7|3886.6|3880.6|3884.7|3878.7|3
1724142530000|2024-08-20 08:28:50|3885.5|3879.5|3885.7|3879.7|3885.7|3879.7|3885.5|3879.5|0
1724142540000|2024-08-20 08:29:00|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|0
1724142550000|2024-08-20 08:29:10|3886.7|3880.7|3886.7|3880.7|3887.1|3881.1|3886.7|3880.7|1
1724142570000|2024-08-20 08:29:30|3887.2|3881.2|3886.7|3880.7|3887.2|3881.2|3886.7|3880.7|0
1724142590000|2024-08-20 08:29:50|3887.1|3881.1|3887.1|3881.1|3887.2|3881.2|3887.1|3881.1|1
1724142620000|2024-08-20 08:30:20|3888|3882|3888|3882|3888|3882|3888|3882|1
1724142630000|2024-08-20 08:30:30|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|0
1724142640000|2024-08-20 08:30:40|3887|3881|3887|3881|3887.1|3881.1|3887|3881|0
1724142650000|2024-08-20 08:30:50|3886.1|3880.1|3886.5|3880.5|3886.5|3880.5|3886|3880|0
1724142670000|2024-08-20 08:31:10|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|0
1724142680000|2024-08-20 08:31:20|3887|3881|3887.1|3881.1|3887.1|3881.1|3887|3881|0
1724142700000|2024-08-20 08:31:40|3887.5|3881.5|3887.7|3881.7|3887.7|3881.7|3887.5|3881.5|0
1724142710000|2024-08-20 08:31:50|3887.5|3881.5|3887.1|3881.1|3887.5|3881.5|3887.1|3881.1|0
1724142720000|2024-08-20 08:32:00|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.1|3880.1|0
1724142730000|2024-08-20 08:32:10|3884.5|3878.5|3884.6|3878.6|3884.6|3878.6|3884.5|3878.5|3
1724142740000|2024-08-20 08:32:20|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1724142750000|2024-08-20 08:32:30|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3884.5|3878.5|0
1724142760000|2024-08-20 08:32:40|3884.7|3878.7|3885.1|3879.1|3885.1|3879.1|3884.6|3878.6|0
1724142770000|2024-08-20 08:32:50|3884.7|3878.7|3883.1|3877.1|3884.7|3878.7|3883.1|3877.1|1
1724142780000|2024-08-20 08:33:00|3881.1|3875.1|3881.7|3875.7|3881.7|3875.7|3881.1|3875.1|4
1724142790000|2024-08-20 08:33:10|3881.2|3875.2|3882.5|3876.5|3882.5|3876.5|3881.1|3875.1|0
1724142800000|2024-08-20 08:33:20|3882.6|3876.6|3883.1|3877.1|3883.1|3877.1|3882.5|3876.5|2
1724142810000|2024-08-20 08:33:30|||||||||1
1724142820000|2024-08-20 08:33:40|3883.2|3877.2|3883.1|3877.1|3883.2|3877.2|3883.1|3877.1|0
1724142840000|2024-08-20 08:34:00|3881.7|3875.7|3882.7|3876.7|3882.7|3876.7|3881.7|3875.7|2
1724142850000|2024-08-20 08:34:10|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1724142860000|2024-08-20 08:34:20|3883.2|3877.2|3883.1|3877.1|3883.2|3877.2|3883.1|3877.1|0
1724142880000|2024-08-20 08:34:40|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1724142890000|2024-08-20 08:34:50|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1724142920000|2024-08-20 08:35:20|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3
1724142940000|2024-08-20 08:35:40|3883.3|3877.3|3891.7|3885.7|3891.7|3885.7|3883.3|3877.3|0
1724142950000|2024-08-20 08:35:50|3891.3|3885.3|3891.7|3885.7|3891.7|3885.7|3891.3|3885.3|0
1724142980000|2024-08-20 08:36:20|3892.2|3886.2|3890.7|3884.7|3892.3|3886.3|3890.7|3884.7|1
1724142990000|2024-08-20 08:36:30|3891.2|3885.2|3890.7|3884.7|3891.2|3885.2|3890.7|3884.7|0
1724143000000|2024-08-20 08:36:40|3891.2|3885.2|3890.8|3884.8|3891.3|3885.3|3890.7|3884.7|0
1724143020000|2024-08-20 08:37:00|3891.2|3885.2|3889.7|3883.7|3891.2|3885.2|3889.7|3883.7|0
1724143030000|2024-08-20 08:37:10|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3889.7|3883.7|0
1724143040000|2024-08-20 08:37:20|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|0
1724143050000|2024-08-20 08:37:30|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1724143060000|2024-08-20 08:37:40|3892.1|3886.1|3892.7|3886.7|3892.7|3886.7|3892.1|3886.1|0
1724143070000|2024-08-20 08:37:50|3893.1|3887.1|3894.7|3888.7|3894.7|3888.7|3893.1|3887.1|0
1724143090000|2024-08-20 08:38:10|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1724143100000|2024-08-20 08:38:20|3895.3|3889.3|3895.1|3889.1|3895.3|3889.3|3895.1|3889.1|0
1724143110000|2024-08-20 08:38:30|3895.2|3889.2|3896.3|3890.3|3896.3|3890.3|3895.2|3889.2|0
1724143120000|2024-08-20 08:38:40|3897.1|3891.1|3897.1|3891.1|3897.3|3891.3|3897.1|3891.1|0
1724143130000|2024-08-20 08:38:50|3897.2|3891.2|3897.3|3891.3|3897.3|3891.3|3897.1|3891.1|0
1724143140000|2024-08-20 08:39:00|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1724143150000|2024-08-20 08:39:10|3898.2|3892.2|3897.6|3891.6|3898.3|3892.3|3897.6|3891.6|0
1724143160000|2024-08-20 08:39:20|3896.8|3890.8|3895.3|3889.3|3896.8|3890.8|3894.9|3888.9|1
1724143170000|2024-08-20 08:39:30|3895.2|3889.2|3895.7|3889.7|3895.7|3889.7|3895.2|3889.2|0
1724143190000|2024-08-20 08:39:50|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|0
1724143200000|2024-08-20 08:40:00|3896.7|3890.7|3894.3|3888.3|3896.7|3890.7|3894.3|3888.3|0
1724143210000|2024-08-20 08:40:10|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.7|3887.7|0
1724143220000|2024-08-20 08:40:20|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|0
1724143270000|2024-08-20 08:41:10|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|0
1724143280000|2024-08-20 08:41:20|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|0
1724143290000|2024-08-20 08:41:30|3895.3|3889.3|3895.7|3889.7|3895.7|3889.7|3895.3|3889.3|0
1724143300000|2024-08-20 08:41:40|3895.3|3889.3|3895.7|3889.7|3895.7|3889.7|3895.2|3889.2|0
1724143310000|2024-08-20 08:41:50|3895.3|3889.3|3895.2|3889.2|3895.3|3889.3|3895.2|3889.2|0
1724143320000|2024-08-20 08:42:00|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.3|3888.3|0
1724143330000|2024-08-20 08:42:10|3894.3|3888.3|3892.8|3886.8|3894.3|3888.3|3892.8|3886.8|0
1724143340000|2024-08-20 08:42:20|3893.2|3887.2|3893.3|3887.3|3893.3|3887.3|3893.2|3887.2|0
1724143350000|2024-08-20 08:42:30|3892.8|3886.8|3892.9|3886.9|3892.9|3886.9|3892.8|3886.8|0
1724143360000|2024-08-20 08:42:40|3892.5|3886.5|3892.3|3886.3|3892.9|3886.9|3892.3|3886.3|0
1724143370000|2024-08-20 08:42:50|3892.4|3886.4|3892.5|3886.5|3892.5|3886.5|3892.4|3886.4|0
1724143390000|2024-08-20 08:43:10|3892.4|3886.4|3892.5|3886.5|3892.5|3886.5|3892.4|3886.4|0
1724143400000|2024-08-20 08:43:20|3892.4|3886.4|3893.4|3887.4|3893.4|3887.4|3892.3|3886.3|0
1724143410000|2024-08-20 08:43:30|3893.5|3887.5|3893.4|3887.4|3893.5|3887.5|3893.4|3887.4|0
1724143420000|2024-08-20 08:43:40|3893.3|3887.3|3892.5|3886.5|3893.3|3887.3|3892.5|3886.5|0
1724143440000|2024-08-20 08:44:00|3892.9|3886.9|3893|3887|3893|3887|3892.9|3886.9|0
1724143450000|2024-08-20 08:44:10|3893.1|3887.1|3893.5|3887.5|3893.9|3887.9|3893.1|3887.1|0
1724143460000|2024-08-20 08:44:20|3893.4|3887.4|3893.3|3887.3|3893.4|3887.4|3893.3|3887.3|0
1724143470000|2024-08-20 08:44:30|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|1
1724143500000|2024-08-20 08:45:00|3894.3|3888.3|3894.4|3888.4|3894.5|3888.5|3894.3|3888.3|0
1724143510000|2024-08-20 08:45:10|3894.5|3888.5|3894.4|3888.4|3894.9|3888.9|3894.4|3888.4|0
1724143520000|2024-08-20 08:45:20|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|0
1724143530000|2024-08-20 08:45:30|3893.5|3887.5|3892.9|3886.9|3893.5|3887.5|3892.9|3886.9|0
1724143540000|2024-08-20 08:45:40|3893.3|3887.3|3894.4|3888.4|3894.4|3888.4|3893.3|3887.3|0
1724143560000|2024-08-20 08:46:00|3894.5|3888.5|3895.3|3889.3|3895.3|3889.3|3894.5|3888.5|0
1724143610000|2024-08-20 08:46:50|3895.4|3889.4|3895.5|3889.5|3895.5|3889.5|3895.4|3889.4|0
1724143620000|2024-08-20 08:47:00|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|0
1724143630000|2024-08-20 08:47:10|3895.3|3889.3|3894.3|3888.3|3895.3|3889.3|3894.3|3888.3|0
1724143640000|2024-08-20 08:47:20|3894.4|3888.4|3893.8|3887.8|3894.4|3888.4|3893.8|3887.8|0
1724143660000|2024-08-20 08:47:40|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|0
1724143670000|2024-08-20 08:47:50|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|0
1724143680000|2024-08-20 08:48:00|3893.9|3887.9|3894.4|3888.4|3894.4|3888.4|3893.9|3887.9|0
1724143690000|2024-08-20 08:48:10|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|0
1724143710000|2024-08-20 08:48:30|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|0
1724143720000|2024-08-20 08:48:40|3894.5|3888.5|3894.9|3888.9|3894.9|3888.9|3894.5|3888.5|0
1724143740000|2024-08-20 08:49:00|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1724143750000|2024-08-20 08:49:10|3895.4|3889.4|3894.4|3888.4|3895.4|3889.4|3894.4|3888.4|0
1724143770000|2024-08-20 08:49:30|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|0
1724143780000|2024-08-20 08:49:40|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|0
1724143790000|2024-08-20 08:49:50|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|0
1724143800000|2024-08-20 08:50:00|3894.3|3888.3|3894.4|3888.4|3894.5|3888.5|3894.3|3888.3|0
1724143810000|2024-08-20 08:50:10|3894.9|3888.9|3894.4|3888.4|3894.9|3888.9|3894.4|3888.4|0
1724143820000|2024-08-20 08:50:20|3894.3|3888.3|3893.9|3887.9|3894.3|3888.3|3893.9|3887.9|0
1724143830000|2024-08-20 08:50:30|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|0
1724143840000|2024-08-20 08:50:40|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|0
1724143850000|2024-08-20 08:50:50|3893.8|3887.8|3895.3|3889.3|3895.3|3889.3|3893.8|3887.8|0
1724143860000|2024-08-20 08:51:00|3895.4|3889.4|3895.4|3889.4|3895.5|3889.5|3895.3|3889.3|0
1724143870000|2024-08-20 08:51:10|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.3|3889.3|0
1724143880000|2024-08-20 08:51:20|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|0
1724143900000|2024-08-20 08:51:40|3895.5|3889.5|3895.8|3889.8|3895.8|3889.8|3895.5|3889.5|0
1724143910000|2024-08-20 08:51:50|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.2|3890.2|0
1724143950000|2024-08-20 08:52:30|3896.4|3890.4|3898.3|3892.3|3898.3|3892.3|3896.4|3890.4|0
1724143970000|2024-08-20 08:52:50|3898.8|3892.8|3896.9|3890.9|3898.8|3892.8|3896.8|3890.8|4
1724143980000|2024-08-20 08:53:00|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|0
1724143990000|2024-08-20 08:53:10|3896.9|3890.9|3897.3|3891.3|3897.3|3891.3|3896.9|3890.9|0
1724144000000|2024-08-20 08:53:20|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|0
1724144020000|2024-08-20 08:53:40|3897.3|3891.3|3896.9|3890.9|3897.3|3891.3|3896.9|3890.9|0
1724144030000|2024-08-20 08:53:50|3897.9|3891.9|3897.7|3891.7|3897.9|3891.9|3896.9|3890.9|0
1724144040000|2024-08-20 08:54:00|3897.8|3891.8|3897.9|3891.9|3897.9|3891.9|3897.8|3891.8|0
1724144050000|2024-08-20 08:54:10|||||||||1
1724144100000|2024-08-20 08:55:00|3897.8|3891.8|3897.3|3891.3|3898.3|3892.3|3897.3|3891.3|0
1724144120000|2024-08-20 08:55:20|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|0
1724144130000|2024-08-20 08:55:30|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|0
1724144150000|2024-08-20 08:55:50|3897.3|3891.3|3897.9|3891.9|3897.9|3891.9|3897.3|3891.3|0
1724144160000|2024-08-20 08:56:00|3899.5|3893.5|3899.3|3893.3|3899.5|3893.5|3899.3|3893.3|0
1724144180000|2024-08-20 08:56:20|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|0
1724144190000|2024-08-20 08:56:30|3899.3|3893.3|3898.9|3892.9|3899.3|3893.3|3898.9|3892.9|0
1724144200000|2024-08-20 08:56:40|3899.3|3893.3|3899.4|3893.4|3899.4|3893.4|3899.3|3893.3|0
1724144210000|2024-08-20 08:56:50|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|2
1724144220000|2024-08-20 08:57:00|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|0
1724144230000|2024-08-20 08:57:10|3899.7|3893.7|3899.8|3893.8|3899.8|3893.8|3899.7|3893.7|0
1724144240000|2024-08-20 08:57:20|3899.7|3893.7|3899.8|3893.8|3899.8|3893.8|3899.7|3893.7|0
1724144250000|2024-08-20 08:57:30|3899.7|3893.7|3899.8|3893.8|3899.8|3893.8|3899.7|3893.7|0
1724144260000|2024-08-20 08:57:40|3899.7|3893.7|3898.9|3892.9|3899.7|3893.7|3898.9|3892.9|0
1724144280000|2024-08-20 08:58:00|3899.3|3893.3|3899.8|3893.8|3899.8|3893.8|3899.3|3893.3|0
1724144290000|2024-08-20 08:58:10|3899.7|3893.7|3899.7|3893.7|3899.8|3893.8|3899.7|3893.7|0
1724144300000|2024-08-20 08:58:20|3899.3|3893.3|3899.3|3893.3|3899.3|3893.3|3899.3|3893.3|0
1724144330000|2024-08-20 08:58:50|3899|3893|3897.9|3891.9|3899|3893|3897.9|3891.9|0
1724144340000|2024-08-20 08:59:00|3897.3|3891.3|3899.9|3893.9|3899.9|3893.9|3896.9|3890.9|3
1724144350000|2024-08-20 08:59:10|3899.5|3893.5|3900.5|3894.5|3900.5|3894.5|3899.4|3893.4|0
1724144380000|2024-08-20 08:59:40|3902.2|3896.2|3900.7|3894.7|3902.2|3896.2|3900.7|3894.7|4
1724144390000|2024-08-20 08:59:50|3900.3|3894.3|3902.7|3896.7|3902.7|3896.7|3900.3|3894.3|4
1724144400000|2024-08-20 09:00:00|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|1
1724144420000|2024-08-20 09:00:20|3900.7|3894.7|3900.8|3894.8|3900.8|3894.8|3900.7|3894.7|0
1724144430000|2024-08-20 09:00:30|3901.2|3895.2|3900.8|3894.8|3901.2|3895.2|3900.8|3894.8|0
1724144450000|2024-08-20 09:00:50|3900.7|3894.7|3903.5|3897.5|3903.5|3897.5|3900.7|3894.7|1
1724144460000|2024-08-20 09:01:00|3903.1|3897.1|3902.9|3896.9|3903.1|3897.1|3902.9|3896.9|0
1724144470000|2024-08-20 09:01:10|3903|3897|3903.3|3897.3|3903.4|3897.4|3903|3897|0
1724144480000|2024-08-20 09:01:20|3903.4|3897.4|3903.4|3897.4|3904.5|3898.5|3903.3|3897.3|2
1724144490000|2024-08-20 09:01:30|3904.9|3898.9|3905.5|3899.5|3905.5|3899.5|3904.9|3898.9|1
1724144510000|2024-08-20 09:01:50|3905.9|3899.9|3905.9|3899.9|3906.5|3900.5|3905.9|3899.9|0
1724144520000|2024-08-20 09:02:00|3905.8|3899.8|3904|3898|3905.9|3899.9|3903.6|3897.6|0
1724144540000|2024-08-20 09:02:20|3904.1|3898.1|3904|3898|3904.1|3898.1|3904|3898|0
1724144550000|2024-08-20 09:02:30|3904.1|3898.1|3903.5|3897.5|3904.1|3898.1|3903.5|3897.5|0
1724144560000|2024-08-20 09:02:40|3903.3|3897.3|3903.5|3897.5|3903.5|3897.5|3903.3|3897.3|0
1724144570000|2024-08-20 09:02:50|3904.3|3898.3|3905.3|3899.3|3905.3|3899.3|3904.3|3898.3|1
1724144580000|2024-08-20 09:03:00|3905.5|3899.5|3904.9|3898.9|3906|3900|3904.9|3898.9|0
1724144610000|2024-08-20 09:03:30|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|2
1724144620000|2024-08-20 09:03:40|3905.8|3899.8|3905.9|3899.9|3905.9|3899.9|3905.4|3899.4|0
1724144640000|2024-08-20 09:04:00|3906.3|3900.3|3905.9|3899.9|3906.3|3900.3|3905.9|3899.9|0
1724144650000|2024-08-20 09:04:10|3906.3|3900.3|3905.3|3899.3|3906.3|3900.3|3905.3|3899.3|0
1724144670000|2024-08-20 09:04:30|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|0
1724144680000|2024-08-20 09:04:40|3905.3|3899.3|3905.4|3899.4|3905.4|3899.4|3905.3|3899.3|0
1724144690000|2024-08-20 09:04:50|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|0
1724144700000|2024-08-20 09:05:00|3905.2|3899.2|3906.5|3900.5|3906.5|3900.5|3905.2|3899.2|1
1724144710000|2024-08-20 09:05:10|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|0
1724144720000|2024-08-20 09:05:20|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|0
1724144740000|2024-08-20 09:05:40|3906.4|3900.4|3904.4|3898.4|3906.4|3900.4|3904.4|3898.4|0
1724144750000|2024-08-20 09:05:50|3903.6|3897.6|3903.4|3897.4|3903.6|3897.6|3903.4|3897.4|10
1724144760000|2024-08-20 09:06:00|3903.5|3897.5|3904|3898|3904|3898|3903.5|3897.5|0
1724144790000|2024-08-20 09:06:30|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|0
1724144820000|2024-08-20 09:07:00|3903.6|3897.6|3903.5|3897.5|3903.6|3897.6|3903.5|3897.5|1
1724144840000|2024-08-20 09:07:20|3903.9|3897.9|3904.4|3898.4|3904.4|3898.4|3903.9|3897.9|0
1724144850000|2024-08-20 09:07:30|3905.4|3899.4|3905.2|3899.2|3905.5|3899.5|3905.2|3899.2|1
1724144860000|2024-08-20 09:07:40|3905.4|3899.4|3906.2|3900.2|3906.2|3900.2|3905.2|3899.2|0
1724144880000|2024-08-20 09:08:00|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|0
1724144890000|2024-08-20 09:08:10|3906|3900|3905.2|3899.2|3906|3900|3905.1|3899.1|2
1724144930000|2024-08-20 09:08:50|3906.1|3900.1|3906.2|3900.2|3906.2|3900.2|3906.1|3900.1|0
1724144940000|2024-08-20 09:09:00|3905.8|3899.8|3905.2|3899.2|3905.8|3899.8|3905.1|3899.1|0
1724144950000|2024-08-20 09:09:10|3905.1|3899.1|3906.2|3900.2|3906.2|3900.2|3905.1|3899.1|1
1724144980000|2024-08-20 09:09:40|3905.8|3899.8|3905.2|3899.2|3905.8|3899.8|3905.2|3899.2|0
1724144990000|2024-08-20 09:09:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.7|3899.7|0
1724145000000|2024-08-20 09:10:00|3906.2|3900.2|3905.2|3899.2|3906.2|3900.2|3905.2|3899.2|0
1724145010000|2024-08-20 09:10:10|3905.6|3899.6|3906.2|3900.2|3906.2|3900.2|3905.2|3899.2|0
1724145020000|2024-08-20 09:10:20|3906.1|3900.1|3905.2|3899.2|3906.1|3900.1|3905.2|3899.2|0
1724145030000|2024-08-20 09:10:30|3905.1|3899.1|3903.1|3897.1|3905.1|3899.1|3903.1|3897.1|2
1724145040000|2024-08-20 09:10:40|3903.2|3897.2|3903.6|3897.6|3903.6|3897.6|3903.2|3897.2|0
1724145060000|2024-08-20 09:11:00|3903.2|3897.2|3903.1|3897.1|3903.2|3897.2|3903.1|3897.1|0
1724145070000|2024-08-20 09:11:10|3903.2|3897.2|3903.1|3897.1|3903.2|3897.2|3903.1|3897.1|0
1724145080000|2024-08-20 09:11:20|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.2|3896.2|1
1724145100000|2024-08-20 09:11:40|3902.2|3896.2|3902.2|3896.2|3902.2|3896.2|3902.2|3896.2|0
1724145110000|2024-08-20 09:11:50|3902.6|3896.6|3902.6|3896.6|3902.7|3896.7|3902.6|3896.6|1
1724145120000|2024-08-20 09:12:00|3903|3897|3902.6|3896.6|3903|3897|3902.6|3896.6|0
1724145130000|2024-08-20 09:12:10|3903.1|3897.1|3902.6|3896.6|3903.1|3897.1|3902.6|3896.6|0
1724145140000|2024-08-20 09:12:20|3902.7|3896.7|3902.2|3896.2|3902.7|3896.7|3902.2|3896.2|0
1724145150000|2024-08-20 09:12:30|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|0
1724145180000|2024-08-20 09:13:00|3901.3|3895.3|3900.6|3894.6|3901.3|3895.3|3900.2|3894.2|0
1724145220000|2024-08-20 09:13:40|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|0
1724145240000|2024-08-20 09:14:00|3901.2|3895.2|3901.2|3895.2|3901.6|3895.6|3901.2|3895.2|0
1724145250000|2024-08-20 09:14:10|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|0
1724145280000|2024-08-20 09:14:40|3901.2|3895.2|3900.6|3894.6|3901.2|3895.2|3900.6|3894.6|0
1724145290000|2024-08-20 09:14:50|3900.1|3894.1|3897.2|3891.2|3900.1|3894.1|3897.2|3891.2|3
1724145300000|2024-08-20 09:15:00|3897.6|3891.6|3896.2|3890.2|3897.6|3891.6|3895.2|3889.2|2
1724145310000|2024-08-20 09:15:10|3896.1|3890.1|3892.1|3886.1|3896.1|3890.1|3892.1|3886.1|1
1724145320000|2024-08-20 09:15:20|3892.2|3886.2|3889.6|3883.6|3892.2|3886.2|3889.1|3883.1|5
1724145330000|2024-08-20 09:15:30|3887.2|3881.2|3887.6|3881.6|3887.6|3881.6|3887.2|3881.2|4
1724145340000|2024-08-20 09:15:40|3887.7|3881.7|3887.6|3881.6|3887.7|3881.7|3887.2|3881.2|0
1724145350000|2024-08-20 09:15:50|3887.2|3881.2|3884.7|3878.7|3887.2|3881.2|3884.2|3878.2|4
1724145360000|2024-08-20 09:16:00|3885.1|3879.1|3885.2|3879.2|3885.2|3879.2|3885|3879|0
1724145370000|2024-08-20 09:16:10|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|0
1724145380000|2024-08-20 09:16:20|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885.7|3879.7|0
1724145390000|2024-08-20 09:16:30|3886.7|3880.7|3886.2|3880.2|3886.7|3880.7|3886.2|3880.2|0
1724145400000|2024-08-20 09:16:40|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|0
1724145410000|2024-08-20 09:16:50|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3885.6|3879.6|2
1724145420000|2024-08-20 09:17:00|3886.6|3880.6|3887.1|3881.1|3887.1|3881.1|3886.6|3880.6|0
1724145430000|2024-08-20 09:17:10|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|2
1724145450000|2024-08-20 09:17:30|3886.7|3880.7|3886.7|3880.7|3886.8|3880.8|3886.7|3880.7|0
1724145460000|2024-08-20 09:17:40|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|0
1724145470000|2024-08-20 09:17:50|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.6|3881.6|0
1724145480000|2024-08-20 09:18:00|3887.8|3881.8|3888.1|3882.1|3888.2|3882.2|3887.8|3881.8|0
1724145490000|2024-08-20 09:18:10|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|1
1724145500000|2024-08-20 09:18:20|3888.3|3882.3|3890.2|3884.2|3890.6|3884.6|3888.3|3882.3|0
1724145530000|2024-08-20 09:18:50|3889.8|3883.8|3890.2|3884.2|3890.2|3884.2|3889.8|3883.8|0
1724145600000|2024-08-20 09:20:00|3890.1|3884.1|3889.2|3883.2|3890.1|3884.1|3889.2|3883.2|2
1724145610000|2024-08-20 09:20:10|3889.1|3883.1|3890.1|3884.1|3890.1|3884.1|3889.1|3883.1|0
1724145620000|2024-08-20 09:20:20|3890.2|3884.2|3891.1|3885.1|3891.1|3885.1|3890.1|3884.1|0
1724145630000|2024-08-20 09:20:30|3891.2|3885.2|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|0
1724145640000|2024-08-20 09:20:40|3891.2|3885.2|3891.1|3885.1|3891.2|3885.2|3891.1|3885.1|0
1724145650000|2024-08-20 09:20:50|3891.2|3885.2|3890.2|3884.2|3891.2|3885.2|3890.2|3884.2|2
1724145660000|2024-08-20 09:21:00|3890.6|3884.6|3892.6|3886.6|3892.6|3886.6|3890.6|3884.6|1
1724145670000|2024-08-20 09:21:10|3892.7|3886.7|3892.2|3886.2|3892.7|3886.7|3892.2|3886.2|0
1724145680000|2024-08-20 09:21:20|3892.1|3886.1|3893.6|3887.6|3893.6|3887.6|3892.1|3886.1|1
1724145690000|2024-08-20 09:21:30|3893.7|3887.7|3894.2|3888.2|3894.2|3888.2|3893.6|3887.6|0
1724145700000|2024-08-20 09:21:40|3894.6|3888.6|3893.2|3887.2|3895.1|3889.1|3893.2|3887.2|5
1724145710000|2024-08-20 09:21:50|3893.6|3887.6|3893.2|3887.2|3893.6|3887.6|3893.2|3887.2|0
1724145730000|2024-08-20 09:22:10|3892.2|3886.2|3892.3|3886.3|3892.4|3886.4|3892.2|3886.2|4
1724145740000|2024-08-20 09:22:20|3892.4|3886.4|3892.2|3886.2|3892.4|3886.4|3892.2|3886.2|0
1724145760000|2024-08-20 09:22:40|3891.2|3885.2|3891.7|3885.7|3891.8|3885.8|3891.2|3885.2|0
1724145770000|2024-08-20 09:22:50|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|0
1724145780000|2024-08-20 09:23:00|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1724145790000|2024-08-20 09:23:10|3891.8|3885.8|3892.2|3886.2|3892.7|3886.7|3891.8|3885.8|0
1724145800000|2024-08-20 09:23:20|3892.4|3886.4|3893.7|3887.7|3893.7|3887.7|3892.4|3886.4|0
1724145810000|2024-08-20 09:23:30|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.7|3887.7|0
1724145820000|2024-08-20 09:23:40|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|0
1724145830000|2024-08-20 09:23:50|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|6
1724145850000|2024-08-20 09:24:10|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|0
1724145860000|2024-08-20 09:24:20|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.3|3888.3|0
1724145870000|2024-08-20 09:24:30|3894.3|3888.3|3894.4|3888.4|3894.4|3888.4|3894.3|3888.3|0
1724145880000|2024-08-20 09:24:40|3894.8|3888.8|3895.4|3889.4|3895.4|3889.4|3894.8|3888.8|0
1724145900000|2024-08-20 09:25:00|3895.3|3889.3|3895.4|3889.4|3895.4|3889.4|3895.3|3889.3|0
1724145920000|2024-08-20 09:25:20|3894.4|3888.4|3893.8|3887.8|3894.4|3888.4|3893.8|3887.8|1
1724145930000|2024-08-20 09:25:30|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|0
1724145940000|2024-08-20 09:25:40|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|0
1724145960000|2024-08-20 09:26:00|3893.2|3887.2|3893.7|3887.7|3893.8|3887.8|3892.8|3886.8|0
1724145970000|2024-08-20 09:26:10|3893.8|3887.8|3892.8|3886.8|3893.8|3887.8|3892.8|3886.8|0
1724145980000|2024-08-20 09:26:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1724145990000|2024-08-20 09:26:30|3893|3887|3893.2|3887.2|3893.2|3887.2|3893|3887|0
1724146010000|2024-08-20 09:26:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3891.8|3885.8|0
1724146020000|2024-08-20 09:27:00|3892.2|3886.2|3892.6|3886.6|3892.6|3886.6|3892.2|3886.2|0
1724146030000|2024-08-20 09:27:10|3892.7|3886.7|3893.6|3887.6|3893.6|3887.6|3892.7|3886.7|0
1724146040000|2024-08-20 09:27:20|3893.7|3887.7|3894.2|3888.2|3894.2|3888.2|3893.7|3887.7|0
1724146060000|2024-08-20 09:27:40|3894.8|3888.8|3895.2|3889.2|3895.2|3889.2|3894.8|3888.8|0
1724146080000|2024-08-20 09:28:00|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|0
1724146090000|2024-08-20 09:28:10|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|0
1724146110000|2024-08-20 09:28:30|3894.1|3888.1|3895.2|3889.2|3895.2|3889.2|3893.6|3887.6|1
1724146140000|2024-08-20 09:29:00|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|0
1724146210000|2024-08-20 09:30:10|3897.2|3891.2|3897.4|3891.4|3897.4|3891.4|3897.2|3891.2|0
1724146230000|2024-08-20 09:30:30|3896.8|3890.8|3897.4|3891.4|3897.4|3891.4|3896.8|3890.8|0
1724146250000|2024-08-20 09:30:50|3897.2|3891.2|3897.8|3891.8|3897.8|3891.8|3897.2|3891.2|0
1724146260000|2024-08-20 09:31:00|3897.4|3891.4|3897.2|3891.2|3897.4|3891.4|3897.2|3891.2|0
1724146270000|2024-08-20 09:31:10|3897.4|3891.4|3897.2|3891.2|3897.4|3891.4|3897.2|3891.2|0
1724146280000|2024-08-20 09:31:20|3897.3|3891.3|3897.2|3891.2|3897.3|3891.3|3897.2|3891.2|0
1724146290000|2024-08-20 09:31:30|3897.3|3891.3|3897.8|3891.8|3898.4|3892.4|3897.3|3891.3|2
1724146300000|2024-08-20 09:31:40|3897.9|3891.9|3897.8|3891.8|3898.4|3892.4|3897.8|3891.8|0
1724146310000|2024-08-20 09:31:50|3898|3892|3898.8|3892.8|3898.8|3892.8|3898|3892|0
1724146320000|2024-08-20 09:32:00|3899.3|3893.3|3899.2|3893.2|3899.4|3893.4|3899.2|3893.2|0
1724146330000|2024-08-20 09:32:10|3899.3|3893.3|3897.4|3891.4|3899.4|3893.4|3897.4|3891.4|0
1724146350000|2024-08-20 09:32:30|3896.9|3890.9|3896.8|3890.8|3896.9|3890.9|3896.8|3890.8|0
1724146360000|2024-08-20 09:32:40|3897.3|3891.3|3897.3|3891.3|3897.4|3891.4|3897.3|3891.3|0
1724146370000|2024-08-20 09:32:50|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|0
1724146380000|2024-08-20 09:33:00|3897.8|3891.8|3898.3|3892.3|3898.3|3892.3|3897.8|3891.8|0
1724146390000|2024-08-20 09:33:10|3898.2|3892.2|3897.8|3891.8|3898.2|3892.2|3897.8|3891.8|0
1724146430000|2024-08-20 09:33:50|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|0
1724146440000|2024-08-20 09:34:00|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|0
1724146450000|2024-08-20 09:34:10|3897.7|3891.7|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|0
1724146460000|2024-08-20 09:34:20|3897.7|3891.7|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|0
1724146470000|2024-08-20 09:34:30|3895.8|3889.8|3896.8|3890.8|3897.3|3891.3|3895.8|3889.8|0
1724146480000|2024-08-20 09:34:40|3897.2|3891.2|3896.8|3890.8|3897.2|3891.2|3896.8|3890.8|0
1724146490000|2024-08-20 09:34:50|3898.6|3892.6|3900.3|3894.3|3900.3|3894.3|3898.6|3892.6|2
1724146500000|2024-08-20 09:35:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1724146510000|2024-08-20 09:35:10|3900.3|3894.3|3900.3|3894.3|3900.4|3894.4|3900.3|3894.3|0
1724146530000|2024-08-20 09:35:30|3899.4|3893.4|3899.3|3893.3|3899.4|3893.4|3899.3|3893.3|0
1724146540000|2024-08-20 09:35:40|3899.4|3893.4|3899.8|3893.8|3900.2|3894.2|3899.4|3893.4|0
1724146550000|2024-08-20 09:35:50|3899.9|3893.9|3900.8|3894.8|3900.8|3894.8|3899.9|3893.9|1
1724146560000|2024-08-20 09:36:00|3901.3|3895.3|3900.9|3894.9|3901.4|3895.4|3900.9|3894.9|0
1724146570000|2024-08-20 09:36:10|3900.3|3894.3|3900.8|3894.8|3900.8|3894.8|3900.3|3894.3|0
1724146580000|2024-08-20 09:36:20|3901.3|3895.3|3901.8|3895.8|3901.8|3895.8|3901.3|3895.3|0
1724146590000|2024-08-20 09:36:30|3901.7|3895.7|3902.2|3896.2|3902.2|3896.2|3901.7|3895.7|0
1724146600000|2024-08-20 09:36:40|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.7|3895.7|0
1724146610000|2024-08-20 09:36:50|3901.7|3895.7|3902.8|3896.8|3902.8|3896.8|3901.7|3895.7|0
1724146620000|2024-08-20 09:37:00|3903.8|3897.8|3902.8|3896.8|3903.8|3897.8|3902.8|3896.8|1
1724146630000|2024-08-20 09:37:10|3902.7|3896.7|3902.5|3896.5|3902.7|3896.7|3902.5|3896.5|0
1724146650000|2024-08-20 09:37:30|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3
1724146670000|2024-08-20 09:37:50|3905.3|3899.3|3905.2|3899.2|3906.2|3900.2|3905.2|3899.2|1
1724146680000|2024-08-20 09:38:00|3905|3899|3904.7|3898.7|3905|3899|3904.7|3898.7|0
1724146710000|2024-08-20 09:38:30|3904.5|3898.5|3904.2|3898.2|3904.5|3898.5|3904.2|3898.2|0
1724146750000|2024-08-20 09:39:10|3904.1|3898.1|3903.6|3897.6|3904.1|3898.1|3903.6|3897.6|0
1724146760000|2024-08-20 09:39:20|3903.5|3897.5|3903.1|3897.1|3903.5|3897.5|3903.1|3897.1|0
1724146770000|2024-08-20 09:39:30|3904.6|3898.6|3904.1|3898.1|3904.6|3898.6|3904.1|3898.1|1
1724146780000|2024-08-20 09:39:40|3904.6|3898.6|3904.8|3898.8|3904.8|3898.8|3904.6|3898.6|0
1724146790000|2024-08-20 09:39:50|3904.6|3898.6|3904.6|3898.6|3904.8|3898.8|3904.6|3898.6|0
1724146800000|2024-08-20 09:40:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|0
1724146810000|2024-08-20 09:40:10|3904.6|3898.6|3904.1|3898.1|3904.6|3898.6|3904.1|3898.1|0
1724146850000|2024-08-20 09:40:50|3903.1|3897.1|3903.6|3897.6|3904|3898|3903.1|3897.1|0
1724146860000|2024-08-20 09:41:00|3904|3898|3905.1|3899.1|3905.1|3899.1|3904|3898|1
1724146880000|2024-08-20 09:41:20|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|0
1724146890000|2024-08-20 09:41:30|3904.6|3898.6|3903.1|3897.1|3905|3899|3903.1|3897.1|0
1724146910000|2024-08-20 09:41:50|3905.1|3899.1|3903|3897|3905.1|3899.1|3903|3897|1
1724146920000|2024-08-20 09:42:00|3902.5|3896.5|3904.5|3898.5|3904.5|3898.5|3902.5|3896.5|1
1724146930000|2024-08-20 09:42:10|3904.6|3898.6|3904.6|3898.6|3905.1|3899.1|3904.6|3898.6|0
1724146940000|2024-08-20 09:42:20|3904.7|3898.7|3905.1|3899.1|3905.1|3899.1|3904.7|3898.7|0
1724146980000|2024-08-20 09:43:00|3904.7|3898.7|3904.5|3898.5|3904.7|3898.7|3904.5|3898.5|0
1724146990000|2024-08-20 09:43:10|3903.1|3897.1|3903.7|3897.7|3903.7|3897.7|3903.1|3897.1|0
1724147000000|2024-08-20 09:43:20|3904.5|3898.5|3905.1|3899.1|3905.1|3899.1|3904.5|3898.5|1
1724147010000|2024-08-20 09:43:30|3905|3899|3906.1|3900.1|3906.1|3900.1|3905|3899|1
1724147020000|2024-08-20 09:43:40|3905.6|3899.6|3905.7|3899.7|3905.7|3899.7|3905.6|3899.6|0
1724147030000|2024-08-20 09:43:50|3905.6|3899.6|3906.1|3900.1|3906.1|3900.1|3905.6|3899.6|0
1724147040000|2024-08-20 09:44:00|3905.7|3899.7|3905.1|3899.1|3905.7|3899.7|3905.1|3899.1|0
1724147050000|2024-08-20 09:44:10|3905|3899|3903.7|3897.7|3905|3899|3903.6|3897.6|0
1724147060000|2024-08-20 09:44:20|3904.1|3898.1|3903.6|3897.6|3904.1|3898.1|3903.6|3897.6|0
1724147070000|2024-08-20 09:44:30|3903.5|3897.5|3903.1|3897.1|3903.7|3897.7|3903.1|3897.1|0
1724147080000|2024-08-20 09:44:40|3902.5|3896.5|3902.5|3896.5|3903.1|3897.1|3902.5|3896.5|0
1724147090000|2024-08-20 09:44:50|3902.6|3896.6|3903.1|3897.1|3903.5|3897.5|3902.5|3896.5|0
1724147100000|2024-08-20 09:45:00|3902.5|3896.5|3902.5|3896.5|3903|3897|3902.5|3896.5|0
1724147110000|2024-08-20 09:45:10|3902.1|3896.1|3903.1|3897.1|3903.5|3897.5|3902.1|3896.1|0
1724147140000|2024-08-20 09:45:40|3903.2|3897.2|3904.1|3898.1|3904.1|3898.1|3903.2|3897.2|0
1724147150000|2024-08-20 09:45:50|3904|3898|3903.1|3897.1|3904|3898|3903.1|3897.1|1
1724147160000|2024-08-20 09:46:00|3902.9|3896.9|3902.1|3896.1|3902.9|3896.9|3902.1|3896.1|0
1724147180000|2024-08-20 09:46:20|3902|3896|3902|3896|3902|3896|3902|3896|1
1724147190000|2024-08-20 09:46:30|3902.1|3896.1|3901.1|3895.1|3902.1|3896.1|3901.1|3895.1|0
1724147220000|2024-08-20 09:47:00|3901|3895|3901.1|3895.1|3901.1|3895.1|3901|3895|0
1724147230000|2024-08-20 09:47:10|3901|3895|3900.1|3894.1|3901|3895|3900.1|3894.1|0
1724147240000|2024-08-20 09:47:20|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1724147260000|2024-08-20 09:47:40|3901|3895|3901|3895|3901|3895|3901|3895|0
1724147280000|2024-08-20 09:48:00|3901.1|3895.1|3901.5|3895.5|3901.7|3895.7|3901|3895|0
1724147290000|2024-08-20 09:48:10|3901.6|3895.6|3901.5|3895.5|3902.1|3896.1|3901.5|3895.5|0
1724147300000|2024-08-20 09:48:20|3901.7|3895.7|3901.9|3895.9|3902.1|3896.1|3901.7|3895.7|0
1724147310000|2024-08-20 09:48:30|3901.5|3895.5|3901.5|3895.5|3902|3896|3901.5|3895.5|0
1724147320000|2024-08-20 09:48:40|3902|3896|3902|3896|3902|3896|3901.5|3895.5|0
1724147330000|2024-08-20 09:48:50|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|0
1724147350000|2024-08-20 09:49:10|3902|3896|3902|3896|3902|3896|3902|3896|0
1724147360000|2024-08-20 09:49:20|3902.1|3896.1|3902.3|3896.3|3902.3|3896.3|3902.1|3896.1|0
1724147380000|2024-08-20 09:49:40|3903.6|3897.6|3904.3|3898.3|3904.3|3898.3|3903.6|3897.6|0
1724147400000|2024-08-20 09:50:00|3903.9|3897.9|3902.3|3896.3|3903.9|3897.9|3902.3|3896.3|0
1724147410000|2024-08-20 09:50:10|3902.7|3896.7|3903.3|3897.3|3903.3|3897.3|3902.7|3896.7|0
1724147440000|2024-08-20 09:50:40|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|0
1724147450000|2024-08-20 09:50:50|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3902.7|3896.7|1
1724147460000|2024-08-20 09:51:00|3903.2|3897.2|3903.2|3897.2|3903.7|3897.7|3903.2|3897.2|0
1724147470000|2024-08-20 09:51:10|3903.1|3897.1|3903.2|3897.2|3903.7|3897.7|3903.1|3897.1|0
1724147480000|2024-08-20 09:51:20|3903.1|3897.1|3903.7|3897.7|3903.7|3897.7|3903.1|3897.1|0
1724147490000|2024-08-20 09:51:30|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|0
1724147500000|2024-08-20 09:51:40|3904.1|3898.1|3903.6|3897.6|3904.1|3898.1|3903.6|3897.6|0
1724147510000|2024-08-20 09:51:50|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|0
1724147550000|2024-08-20 09:52:30|3904.3|3898.3|3903.3|3897.3|3904.3|3898.3|3903.3|3897.3|0
1724147560000|2024-08-20 09:52:40|3903.7|3897.7|3903.7|3897.7|3904.1|3898.1|3903.7|3897.7|0
1724147570000|2024-08-20 09:52:50|3904.1|3898.1|3903.7|3897.7|3904.1|3898.1|3903.7|3897.7|0
1724147580000|2024-08-20 09:53:00|3903.6|3897.6|3903.3|3897.3|3903.7|3897.7|3903.3|3897.3|0
1724147590000|2024-08-20 09:53:10|3903.2|3897.2|3902.3|3896.3|3903.2|3897.2|3902.3|3896.3|0
1724147600000|2024-08-20 09:53:20|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|0
1724147610000|2024-08-20 09:53:30|3903.2|3897.2|3902.8|3896.8|3903.2|3897.2|3902.7|3896.7|0
1724147620000|2024-08-20 09:53:40|3902.7|3896.7|3904.3|3898.3|3904.4|3898.4|3902.3|3896.3|10
1724147630000|2024-08-20 09:53:50|3904.2|3898.2|3904.8|3898.8|3904.8|3898.8|3904.2|3898.2|0
1724147650000|2024-08-20 09:54:10|3904.4|3898.4|3904.5|3898.5|3904.7|3898.7|3904.2|3898.2|2
1724147660000|2024-08-20 09:54:20|3904.7|3898.7|3904.5|3898.5|3904.8|3898.8|3904.5|3898.5|0
1724147670000|2024-08-20 09:54:30|3904.7|3898.7|3904.5|3898.5|3904.8|3898.8|3904.5|3898.5|0
1724147680000|2024-08-20 09:54:40|3904.7|3898.7|3904.5|3898.5|3904.8|3898.8|3904.5|3898.5|0
1724147690000|2024-08-20 09:54:50|3904.1|3898.1|3903.9|3897.9|3904.1|3898.1|3903.8|3897.8|0
1724147700000|2024-08-20 09:55:00|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3903.9|3897.9|0
1724147710000|2024-08-20 09:55:10|3904.6|3898.6|3910.5|3904.5|3910.5|3904.5|3904.1|3898.1|4
1724147720000|2024-08-20 09:55:20|3910.6|3904.6|3912.1|3906.1|3912.1|3906.1|3910.5|3904.5|0
1724147730000|2024-08-20 09:55:30|3912.3|3906.3|3912.6|3906.6|3912.6|3906.6|3912.1|3906.1|0
1724147740000|2024-08-20 09:55:40|3912.9|3906.9|3912.6|3906.6|3913.5|3907.5|3912.5|3906.5|0
1724147760000|2024-08-20 09:56:00|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.1|3906.1|0
1724147770000|2024-08-20 09:56:10|3912.6|3906.6|3912.8|3906.8|3912.8|3906.8|3912.3|3906.3|0
1724147780000|2024-08-20 09:56:20|3912|3906|3913.5|3907.5|3913.5|3907.5|3912|3906|2
1724147790000|2024-08-20 09:56:30|3913.1|3907.1|3913.4|3907.4|3913.8|3907.8|3913.1|3907.1|0
1724147810000|2024-08-20 09:56:50|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|0
1724147820000|2024-08-20 09:57:00|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|0
1724147830000|2024-08-20 09:57:10|3912.6|3906.6|3912.9|3906.9|3912.9|3906.9|3912.4|3906.4|0
1724147840000|2024-08-20 09:57:20|3912.4|3906.4|3912.8|3906.8|3912.8|3906.8|3912.4|3906.4|1
1724147850000|2024-08-20 09:57:30|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|0
1724147860000|2024-08-20 09:57:40|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.4|3906.4|0
1724147870000|2024-08-20 09:57:50|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|0
1724147880000|2024-08-20 09:58:00|3913|3907|3911.7|3905.7|3913|3907|3911.7|3905.7|0
1724147890000|2024-08-20 09:58:10|3911.2|3905.2|3911.4|3905.4|3911.4|3905.4|3911.2|3905.2|0
1724147900000|2024-08-20 09:58:20|3911.7|3905.7|3912.4|3906.4|3912.7|3906.7|3911.4|3905.4|0
1724147910000|2024-08-20 09:58:30|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|0
1724147920000|2024-08-20 09:58:40|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|0
1724147930000|2024-08-20 09:58:50|3912.7|3906.7|3918.2|3912.2|3918.2|3912.2|3912.4|3906.4|4
1724147940000|2024-08-20 09:59:00|3918.6|3912.6|3917.2|3911.2|3918.6|3912.6|3917.2|3911.2|3
1724147950000|2024-08-20 09:59:10|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1724147970000|2024-08-20 09:59:30|3916.2|3910.2|3916.4|3910.4|3916.4|3910.4|3916.2|3910.2|0
1724147980000|2024-08-20 09:59:40|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|1
1724147990000|2024-08-20 09:59:50|3916.7|3910.7|3915.1|3909.1|3916.7|3910.7|3915.1|3909.1|4
1724148000000|2024-08-20 10:00:00|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.1|3910.1|1
1724148010000|2024-08-20 10:00:10|3916.4|3910.4|3916.1|3910.1|3916.4|3910.4|3916.1|3910.1|1
1724148020000|2024-08-20 10:00:20|3915.1|3909.1|3915.4|3909.4|3915.4|3909.4|3915.1|3909.1|3
1724148030000|2024-08-20 10:00:30|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|1
1724148040000|2024-08-20 10:00:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1724148050000|2024-08-20 10:00:50|3915.2|3909.2|3915.1|3909.1|3915.2|3909.2|3915.1|3909.1|1
1724148060000|2024-08-20 10:01:00|3913.6|3907.6|3914.1|3908.1|3915.1|3909.1|3913.6|3907.6|6
1724148070000|2024-08-20 10:01:10|3914.6|3908.6|3913.1|3907.1|3914.6|3908.6|3913.1|3907.1|3
1724148100000|2024-08-20 10:01:40|3913.6|3907.6|3914.1|3908.1|3914.2|3908.2|3913.1|3907.1|1
1724148110000|2024-08-20 10:01:50|3914.2|3908.2|3914.2|3908.2|3914.2|3908.2|3914.2|3908.2|0
1724148120000|2024-08-20 10:02:00|3914.1|3908.1|3914.3|3908.3|3914.3|3908.3|3914.1|3908.1|0
1724148130000|2024-08-20 10:02:10|3914.7|3908.7|3914.3|3908.3|3914.7|3908.7|3914.2|3908.2|0
1724148150000|2024-08-20 10:02:30|3914.1|3908.1|3914.3|3908.3|3914.3|3908.3|3914.1|3908.1|0
1724148160000|2024-08-20 10:02:40|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|0
1724148170000|2024-08-20 10:02:50|3914.2|3908.2|3914.2|3908.2|3914.2|3908.2|3914.1|3908.1|0
1724148180000|2024-08-20 10:03:00|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|0
1724148190000|2024-08-20 10:03:10|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|0
1724148210000|2024-08-20 10:03:30|3914.3|3908.3|3913.1|3907.1|3914.3|3908.3|3913.1|3907.1|0
1724148220000|2024-08-20 10:03:40|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|0
1724148240000|2024-08-20 10:04:00|3913.1|3907.1|3914.1|3908.1|3914.1|3908.1|3913.1|3907.1|0
1724148250000|2024-08-20 10:04:10|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|0
1724148270000|2024-08-20 10:04:30|3914.7|3908.7|3915.7|3909.7|3915.7|3909.7|3914.7|3908.7|1
1724148280000|2024-08-20 10:04:40|3915.1|3909.1|3915.7|3909.7|3915.7|3909.7|3915.1|3909.1|0
1724148290000|2024-08-20 10:04:50|3915.6|3909.6|3915.1|3909.1|3915.7|3909.7|3915.1|3909.1|1
1724148300000|2024-08-20 10:05:00|3914.6|3908.6|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|0
1724148310000|2024-08-20 10:05:10|3915|3909|3914.6|3908.6|3915|3909|3913.7|3907.7|0
1724148320000|2024-08-20 10:05:20|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|0
1724148330000|2024-08-20 10:05:30|3915.1|3909.1|3914.3|3908.3|3915.1|3909.1|3914.3|3908.3|0
1724148340000|2024-08-20 10:05:40|3914.2|3908.2|3914.1|3908.1|3914.2|3908.2|3914.1|3908.1|1
1724148350000|2024-08-20 10:05:50|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|2
1724148360000|2024-08-20 10:06:00|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|0
1724148370000|2024-08-20 10:06:10|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|0
1724148380000|2024-08-20 10:06:20|3914.1|3908.1|3913.7|3907.7|3914.1|3908.1|3913.7|3907.7|2
1724148390000|2024-08-20 10:06:30|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|0
1724148400000|2024-08-20 10:06:40|3913.2|3907.2|3913.2|3907.2|3913.2|3907.2|3913.2|3907.2|0
1724148410000|2024-08-20 10:06:50|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|0
1724148420000|2024-08-20 10:07:00|3914.1|3908.1|3913.3|3907.3|3914.1|3908.1|3913.3|3907.3|0
1724148430000|2024-08-20 10:07:10|3913.1|3907.1|3913.7|3907.7|3914.3|3908.3|3912.7|3906.7|1
1724148470000|2024-08-20 10:07:50|3913.8|3907.8|3914.1|3908.1|3914.1|3908.1|3913.8|3907.8|0
1724148480000|2024-08-20 10:08:00|3914.7|3908.7|3915.1|3909.1|3915.1|3909.1|3914.7|3908.7|0
1724148490000|2024-08-20 10:08:10|3913.8|3907.8|3915.1|3909.1|3915.1|3909.1|3913.7|3907.7|0
1724148510000|2024-08-20 10:08:30|3915.2|3909.2|3915.1|3909.1|3915.3|3909.3|3915.1|3909.1|1
1724148520000|2024-08-20 10:08:40|3914.7|3908.7|3914.7|3908.7|3915.1|3909.1|3914.7|3908.7|0
1724148530000|2024-08-20 10:08:50|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1724148560000|2024-08-20 10:09:20|3914.2|3908.2|3914.3|3908.3|3914.3|3908.3|3914.1|3908.1|0
1724148570000|2024-08-20 10:09:30|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|0
1724148590000|2024-08-20 10:09:50|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1724148600000|2024-08-20 10:10:00|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|0
1724148610000|2024-08-20 10:10:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1724148660000|2024-08-20 10:11:00|3914.7|3908.7|3914.7|3908.7|3915.1|3909.1|3914.7|3908.7|0
1724148670000|2024-08-20 10:11:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1724148710000|2024-08-20 10:11:50|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|0
1724148720000|2024-08-20 10:12:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1724148730000|2024-08-20 10:12:10|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|0
1724148740000|2024-08-20 10:12:20|3915.6|3909.6|3915.7|3909.7|3915.7|3909.7|3915.6|3909.6|0
1724148770000|2024-08-20 10:12:50|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1724148780000|2024-08-20 10:13:00|3916.6|3910.6|3917.3|3911.3|3917.3|3911.3|3916.6|3910.6|0
1724148790000|2024-08-20 10:13:10|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|0
1724148800000|2024-08-20 10:13:20|3916.9|3910.9|3917.3|3911.3|3917.3|3911.3|3916.9|3910.9|0
1724148810000|2024-08-20 10:13:30|3916.9|3910.9|3917.3|3911.3|3917.3|3911.3|3916.9|3910.9|0
1724148820000|2024-08-20 10:13:40|3917.2|3911.2|3916.8|3910.8|3917.2|3911.2|3916.8|3910.8|0
1724148830000|2024-08-20 10:13:50|3916.9|3910.9|3917.3|3911.3|3917.3|3911.3|3916.9|3910.9|0
1724148840000|2024-08-20 10:14:00|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|0
1724148860000|2024-08-20 10:14:20|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|0
1724148870000|2024-08-20 10:14:30|3918.4|3912.4|3918.3|3912.3|3918.4|3912.4|3918.3|3912.3|0
1724148890000|2024-08-20 10:14:50|3918.8|3912.8|3919.3|3913.3|3919.3|3913.3|3918.8|3912.8|2
1724148900000|2024-08-20 10:15:00|3918.8|3912.8|3917.9|3911.9|3918.8|3912.8|3917.7|3911.7|1
1724148910000|2024-08-20 10:15:10|3917.8|3911.8|3917.8|3911.8|3917.9|3911.9|3917.8|3911.8|0
1724148920000|2024-08-20 10:15:20|3917.7|3911.7|3917.3|3911.3|3917.7|3911.7|3917.3|3911.3|0
1724148950000|2024-08-20 10:15:50|3917.2|3911.2|3917.3|3911.3|3917.3|3911.3|3916.8|3910.8|0
1724148970000|2024-08-20 10:16:10|3917.2|3911.2|3916.9|3910.9|3917.2|3911.2|3916.7|3910.7|0
1724148980000|2024-08-20 10:16:20|3917.3|3911.3|3917.1|3911.1|3917.3|3911.3|3917.1|3911.1|0
1724148990000|2024-08-20 10:16:30|3916.7|3910.7|3915.9|3909.9|3916.7|3910.7|3915.9|3909.9|0
1724149010000|2024-08-20 10:16:50|3916.3|3910.3|3916.9|3910.9|3916.9|3910.9|3916.3|3910.3|0
1724149030000|2024-08-20 10:17:10|3916.8|3910.8|3916.9|3910.9|3916.9|3910.9|3916.7|3910.7|0
1724149040000|2024-08-20 10:17:20|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|0
1724149050000|2024-08-20 10:17:30|3917.7|3911.7|3917.3|3911.3|3917.7|3911.7|3917.3|3911.3|0
1724149070000|2024-08-20 10:17:50|3917.2|3911.2|3917.3|3911.3|3917.3|3911.3|3917.2|3911.2|0
1724149080000|2024-08-20 10:18:00|3916.9|3910.9|3916.3|3910.3|3916.9|3910.9|3916.3|3910.3|0
1724149130000|2024-08-20 10:18:50|3915.7|3909.7|3915.8|3909.8|3915.8|3909.8|3915.7|3909.7|0
1724149140000|2024-08-20 10:19:00|3915.7|3909.7|3915.7|3909.7|3915.8|3909.8|3915.7|3909.7|0
1724149180000|2024-08-20 10:19:40|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|0
1724149190000|2024-08-20 10:19:50|3915.7|3909.7|3914.9|3908.9|3915.7|3909.7|3914.9|3908.9|0
1724149200000|2024-08-20 10:20:00|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|0
1724149230000|2024-08-20 10:20:30|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1724149240000|2024-08-20 10:20:40|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|3914.7|3908.7|0
1724149250000|2024-08-20 10:20:50|3914.9|3908.9|3915.3|3909.3|3915.3|3909.3|3914.9|3908.9|0
1724149280000|2024-08-20 10:21:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|0
1724149290000|2024-08-20 10:21:30|3915.7|3909.7|3915.9|3909.9|3915.9|3909.9|3915.7|3909.7|0
1724149330000|2024-08-20 10:22:10|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|0
1724149350000|2024-08-20 10:22:30|3916.1|3910.1|3915.9|3909.9|3916.1|3910.1|3915.9|3909.9|0
1724149360000|2024-08-20 10:22:40|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|0
1724149370000|2024-08-20 10:22:50|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|0
1724149410000|2024-08-20 10:23:30|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|1
1724149420000|2024-08-20 10:23:40|3916.6|3910.6|3916.2|3910.2|3916.6|3910.6|3916.1|3910.1|0
1724149440000|2024-08-20 10:24:00|3915.8|3909.8|3915.3|3909.3|3915.8|3909.8|3915.3|3909.3|0
1724149470000|2024-08-20 10:24:30|3915.7|3909.7|3915.9|3909.9|3915.9|3909.9|3915.7|3909.7|0
1724149490000|2024-08-20 10:24:50|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|0
1724149510000|2024-08-20 10:25:10|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1724149520000|2024-08-20 10:25:20|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|0
1724149540000|2024-08-20 10:25:40|3916.1|3910.1|3915.3|3909.3|3916.1|3910.1|3915.3|3909.3|0
1724149600000|2024-08-20 10:26:40|3915.7|3909.7|3915.3|3909.3|3915.8|3909.8|3915.3|3909.3|1
1724149670000|2024-08-20 10:27:50|3914.8|3908.8|3915.3|3909.3|3915.3|3909.3|3914.7|3908.7|0
1724149700000|2024-08-20 10:28:20|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|39
1724149710000|2024-08-20 10:28:30|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1724149770000|2024-08-20 10:29:30|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1724149800000|2024-08-20 10:30:00|3915.5|3909.5|3915.1|3909.1|3915.5|3909.5|3915.1|3909.1|0
1724149810000|2024-08-20 10:30:10|3914.9|3908.9|3914.5|3908.5|3914.9|3908.9|3914.1|3908.1|0
1724149820000|2024-08-20 10:30:20|3914.6|3908.6|3914.6|3908.6|3915.1|3909.1|3914.5|3908.5|0
1724149830000|2024-08-20 10:30:30|3914.7|3908.7|3914.6|3908.6|3914.7|3908.7|3914.6|3908.6|0
1724149840000|2024-08-20 10:30:40|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1724149860000|2024-08-20 10:31:00|3914.1|3908.1|3913.1|3907.1|3914.1|3908.1|3913.1|3907.1|0
1724149890000|2024-08-20 10:31:30|3912.9|3906.9|3912.1|3906.1|3912.9|3906.9|3912.1|3906.1|0
1724149900000|2024-08-20 10:31:40|3910.2|3904.2|3909.7|3903.7|3910.2|3904.2|3909.7|3903.7|5
1724149910000|2024-08-20 10:31:50|3909.8|3903.8|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|0
1724149930000|2024-08-20 10:32:10|3910.7|3904.7|3910.9|3904.9|3910.9|3904.9|3910.7|3904.7|0
1724149940000|2024-08-20 10:32:20|3911.4|3905.4|3911.5|3905.5|3911.5|3905.5|3911.4|3905.4|0
1724149950000|2024-08-20 10:32:30|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|0
1724149970000|2024-08-20 10:32:50|3911.5|3905.5|3912.1|3906.1|3912.1|3906.1|3911.5|3905.5|5
1724149980000|2024-08-20 10:33:00|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|0
1724149990000|2024-08-20 10:33:10|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|0
1724150040000|2024-08-20 10:34:00|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1724150050000|2024-08-20 10:34:10|3913|3907|3913.1|3907.1|3913.1|3907.1|3913|3907|0
1724150060000|2024-08-20 10:34:20|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|0
1724150070000|2024-08-20 10:34:30|3914|3908|3914|3908|3914|3908|3914|3908|0
1724150090000|2024-08-20 10:34:50|3913.9|3907.9|3913.5|3907.5|3913.9|3907.9|3913.5|3907.5|0
1724150120000|2024-08-20 10:35:20|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|0
1724150180000|2024-08-20 10:36:20|3913.6|3907.6|3913.7|3907.7|3913.7|3907.7|3913.6|3907.6|0
1724150190000|2024-08-20 10:36:30|3915|3909|3915|3909|3915|3909|3915|3909|0
1724150200000|2024-08-20 10:36:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1724150210000|2024-08-20 10:36:50|3916.1|3910.1|3915.7|3909.7|3916.1|3910.1|3915.7|3909.7|2
1724150220000|2024-08-20 10:37:00|3916.1|3910.1|3915.2|3909.2|3916.1|3910.1|3915.2|3909.2|0
1724150260000|2024-08-20 10:37:40|3916.1|3910.1|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|0
1724150270000|2024-08-20 10:37:50|3915.2|3909.2|3915.1|3909.1|3915.2|3909.2|3915.1|3909.1|1
1724150280000|2024-08-20 10:38:00|3915|3909|3914.1|3908.1|3915|3909|3914.1|3908.1|0
1724150290000|2024-08-20 10:38:10|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|0
1724150320000|2024-08-20 10:38:40|||||||||1
1724150380000|2024-08-20 10:39:40|3914.1|3908.1|3914.6|3908.6|3914.6|3908.6|3914.1|3908.1|0
1724150390000|2024-08-20 10:39:50|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1724150400000|2024-08-20 10:40:00|3915.5|3909.5|3915.1|3909.1|3915.5|3909.5|3915.1|3909.1|0
1724150510000|2024-08-20 10:41:50|3915.5|3909.5|3915.7|3909.7|3915.7|3909.7|3915.5|3909.5|0
1724150520000|2024-08-20 10:42:00|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1724150550000|2024-08-20 10:42:30|3917.4|3911.4|3917.2|3911.2|3917.4|3911.4|3917.1|3911.1|0
1724150580000|2024-08-20 10:43:00|3916.8|3910.8|3917.1|3911.1|3917.1|3911.1|3916.8|3910.8|1
1724150590000|2024-08-20 10:43:10|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|1
1724150600000|2024-08-20 10:43:20|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1724150610000|2024-08-20 10:43:30|3915.2|3909.2|3915.1|3909.1|3915.2|3909.2|3915.1|3909.1|0
1724150620000|2024-08-20 10:43:40|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|0
1724150630000|2024-08-20 10:43:50|3915.6|3909.6|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|0
1724150650000|2024-08-20 10:44:10|3914.5|3908.5|3914.1|3908.1|3914.5|3908.5|3913.5|3907.5|0
1724150660000|2024-08-20 10:44:20|3913.6|3907.6|3913.1|3907.1|3913.6|3907.6|3913.1|3907.1|0
1724150670000|2024-08-20 10:44:30|3913.2|3907.2|3912.6|3906.6|3913.2|3907.2|3912.6|3906.6|0
1724150680000|2024-08-20 10:44:40|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|0
1724150710000|2024-08-20 10:45:10|3912.6|3906.6|3912.1|3906.1|3912.6|3906.6|3911.6|3905.6|0
1724150720000|2024-08-20 10:45:20|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|0
1724150730000|2024-08-20 10:45:30|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|0
1724150750000|2024-08-20 10:45:50|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|0
1724150760000|2024-08-20 10:46:00|3911.7|3905.7|3911.6|3905.6|3911.7|3905.7|3911.5|3905.5|0
1724150770000|2024-08-20 10:46:10|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|0
1724150820000|2024-08-20 10:47:00|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|0
1724150880000|2024-08-20 10:48:00|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|4
1724150890000|2024-08-20 10:48:10|3913.9|3907.9|3913.1|3907.1|3913.9|3907.9|3913.1|3907.1|0
1724150900000|2024-08-20 10:48:20|3912.7|3906.7|3913.1|3907.1|3913.1|3907.1|3912.2|3906.2|0
1724150910000|2024-08-20 10:48:30|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|0
1724150920000|2024-08-20 10:48:40|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|0
1724150930000|2024-08-20 10:48:50|3912.2|3906.2|3911.7|3905.7|3912.2|3906.2|3911.7|3905.7|1
1724151000000|2024-08-20 10:50:00|3911.5|3905.5|3912.1|3906.1|3913.1|3907.1|3911.5|3905.5|1
1724151010000|2024-08-20 10:50:10|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|0
1724151060000|2024-08-20 10:51:00|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|0
1724151100000|2024-08-20 10:51:40|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|0
1724151120000|2024-08-20 10:52:00|3910.8|3904.8|3910.1|3904.1|3910.8|3904.8|3910.1|3904.1|1
1724151130000|2024-08-20 10:52:10|3910.7|3904.7|3911.1|3905.1|3911.3|3905.3|3910.7|3904.7|0
1724151150000|2024-08-20 10:52:30|3911.2|3905.2|3911.7|3905.7|3911.7|3905.7|3911.2|3905.2|0
1724151170000|2024-08-20 10:52:50|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|0
1724151180000|2024-08-20 10:53:00|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|0
1724151200000|2024-08-20 10:53:20|3911.3|3905.3|3911.1|3905.1|3911.3|3905.3|3911.1|3905.1|0
1724151210000|2024-08-20 10:53:30|3911.2|3905.2|3911.1|3905.1|3911.3|3905.3|3911.1|3905.1|0
1724151220000|2024-08-20 10:53:40|3911.2|3905.2|3912.1|3906.1|3913.1|3907.1|3911.2|3905.2|0
1724151240000|2024-08-20 10:54:00|3911.1|3905.1|3910.7|3904.7|3911.7|3905.7|3910.7|3904.7|0
1724151250000|2024-08-20 10:54:10|3910.9|3904.9|3910.7|3904.7|3911.1|3905.1|3910.7|3904.7|0
1724151280000|2024-08-20 10:54:40|3910.9|3904.9|3911.1|3905.1|3911.1|3905.1|3910.9|3904.9|0
1724151290000|2024-08-20 10:54:50|3911.3|3905.3|3911.1|3905.1|3911.3|3905.3|3911.1|3905.1|0
1724151310000|2024-08-20 10:55:10|3911.2|3905.2|3911.2|3905.2|3911.3|3905.3|3911.2|3905.2|0
1724151320000|2024-08-20 10:55:20|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.3|3905.3|1
1724151330000|2024-08-20 10:55:30|3912.7|3906.7|3912.4|3906.4|3912.7|3906.7|3912.4|3906.4|0
1724151340000|2024-08-20 10:55:40|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|0
1724151360000|2024-08-20 10:56:00|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|0
1724151370000|2024-08-20 10:56:10|3912.1|3906.1|3912|3906|3912.1|3906.1|3912|3906|0
1724151390000|2024-08-20 10:56:30|3911.7|3905.7|3911.4|3905.4|3911.7|3905.7|3911.4|3905.4|0
1724151400000|2024-08-20 10:56:40|3911|3905|3911|3905|3911|3905|3911|3905|0
1724151410000|2024-08-20 10:56:50|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|0
1724151430000|2024-08-20 10:57:10|3911|3905|3911|3905|3911|3905|3911|3905|0
1724151470000|2024-08-20 10:57:50|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|0
1724151510000|2024-08-20 10:58:30|3910.4|3904.4|3910.7|3904.7|3910.7|3904.7|3910.4|3904.4|0
1724151520000|2024-08-20 10:58:40|3909.7|3903.7|3909.4|3903.4|3909.7|3903.7|3909.4|3903.4|2
1724151530000|2024-08-20 10:58:50|3908.4|3902.4|3908|3902|3908.4|3902.4|3908|3902|0
1724151540000|2024-08-20 10:59:00|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|0
1724151550000|2024-08-20 10:59:10|3908|3902|3908|3902|3908|3902|3908|3902|0
1724151560000|2024-08-20 10:59:20|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|0
1724151590000|2024-08-20 10:59:50|3907.6|3901.6|3907.4|3901.4|3908|3902|3907.4|3901.4|0
1724151600000|2024-08-20 11:00:00|3908|3902|3908|3902|3908|3902|3908|3902|0
1724151610000|2024-08-20 11:00:10|3908.6|3902.6|3908.6|3902.6|3909|3903|3908.6|3902.6|0
1724151630000|2024-08-20 11:00:30|3909|3903|3909.4|3903.4|3909.6|3903.6|3909|3903|0
1724151640000|2024-08-20 11:00:40|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.4|3903.4|0
1724151660000|2024-08-20 11:01:00|3909.4|3903.4|3908.4|3902.4|3909.6|3903.6|3908.4|3902.4|0
1724151670000|2024-08-20 11:01:10|3908.5|3902.5|3909.6|3903.6|3910.4|3904.4|3908.5|3902.5|0
1724151690000|2024-08-20 11:01:30|3910|3904|3910|3904|3910|3904|3910|3904|0
1724151700000|2024-08-20 11:01:40|||||||||1
1724151710000|2024-08-20 11:01:50|3909.9|3903.9|3910|3904|3910|3904|3909.9|3903.9|0
1724151730000|2024-08-20 11:02:10|3910.4|3904.4|3911|3905|3911|3905|3910.4|3904.4|0
1724151740000|2024-08-20 11:02:20|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|0
1724151750000|2024-08-20 11:02:30|3911.5|3905.5|3911.4|3905.4|3911.5|3905.5|3911.4|3905.4|0
1724151760000|2024-08-20 11:02:40|3911.6|3905.6|3911.4|3905.4|3911.6|3905.6|3911.4|3905.4|0
1724151770000|2024-08-20 11:02:50|3911.5|3905.5|3911.6|3905.6|3911.6|3905.6|3911.4|3905.4|0
1724151790000|2024-08-20 11:03:10|3911.5|3905.5|3911|3905|3911.5|3905.5|3911|3905|0
1724151810000|2024-08-20 11:03:30|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.4|3904.4|0
1724151830000|2024-08-20 11:03:50|3911|3905|3911|3905|3911.4|3905.4|3911|3905|0
1724151850000|2024-08-20 11:04:10|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910|3904|0
1724151890000|2024-08-20 11:04:50|3911|3905|3911|3905|3911|3905|3911|3905|0
1724151900000|2024-08-20 11:05:00|3910.6|3904.6|3909.4|3903.4|3910.6|3904.6|3909.4|3903.4|0
1724151910000|2024-08-20 11:05:10|3909.5|3903.5|3909.4|3903.4|3909.5|3903.5|3909.4|3903.4|0
1724151920000|2024-08-20 11:05:20|3909.5|3903.5|3909.6|3903.6|3909.6|3903.6|3909.5|3903.5|0
1724151930000|2024-08-20 11:05:30|3909.1|3903.1|3909.4|3903.4|3909.4|3903.4|3909.1|3903.1|0
1724151980000|2024-08-20 11:06:20|3909.5|3903.5|3909.5|3903.5|3909.6|3903.6|3909.5|3903.5|0
1724152000000|2024-08-20 11:06:40|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|3909.4|3903.4|0
1724152020000|2024-08-20 11:07:00|3910.4|3904.4|3910.4|3904.4|3910.6|3904.6|3910|3904|0
1724152040000|2024-08-20 11:07:20|3910.5|3904.5|3910.6|3904.6|3910.6|3904.6|3910.5|3904.5|0
1724152050000|2024-08-20 11:07:30|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|0
1724152060000|2024-08-20 11:07:40|3910.5|3904.5|3910.6|3904.6|3910.6|3904.6|3910.5|3904.5|0
1724152070000|2024-08-20 11:07:50|3910.4|3904.4|3910|3904|3910.4|3904.4|3910|3904|0
1724152090000|2024-08-20 11:08:10|3909.5|3903.5|3909.6|3903.6|3909.6|3903.6|3909.5|3903.5|0
1724152100000|2024-08-20 11:08:20|3909.5|3903.5|3909.4|3903.4|3909.5|3903.5|3909.4|3903.4|0
1724152110000|2024-08-20 11:08:30|3909.5|3903.5|3909.6|3903.6|3909.6|3903.6|3909.5|3903.5|0
1724152140000|2024-08-20 11:09:00|3909.5|3903.5|3909.4|3903.4|3909.5|3903.5|3909.4|3903.4|0
1724152150000|2024-08-20 11:09:10|3909.6|3903.6|3909.4|3903.4|3909.6|3903.6|3909.4|3903.4|0
1724152160000|2024-08-20 11:09:20|3909.5|3903.5|3909.6|3903.6|3909.6|3903.6|3909.5|3903.5|0
1724152220000|2024-08-20 11:10:20|3910.5|3904.5|3910|3904|3910.5|3904.5|3910|3904|0
1724152250000|2024-08-20 11:10:50|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|0
1724152310000|2024-08-20 11:11:50|3910|3904|3909.4|3903.4|3910|3904|3909.4|3903.4|0
1724152340000|2024-08-20 11:12:20|3908.5|3902.5|3909.6|3903.6|3909.6|3903.6|3908.5|3902.5|0
1724152410000|2024-08-20 11:13:30|3909.5|3903.5|3909.4|3903.4|3909.5|3903.5|3909.4|3903.4|0
1724152420000|2024-08-20 11:13:40|3909.5|3903.5|3909.6|3903.6|3909.6|3903.6|3909.5|3903.5|0
1724152470000|2024-08-20 11:14:30|3909.7|3903.7|3909.4|3903.4|3910.4|3904.4|3909.4|3903.4|0
1724152500000|2024-08-20 11:15:00|3908.4|3902.4|3908|3902|3908.4|3902.4|3907.4|3901.4|0
1724152520000|2024-08-20 11:15:20|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|0
1724152530000|2024-08-20 11:15:30|3908|3902|3908|3902|3908|3902|3908|3902|0
1724152540000|2024-08-20 11:15:40|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|0
1724152550000|2024-08-20 11:15:50|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|0
1724152560000|2024-08-20 11:16:00|3907.6|3901.6|3908|3902|3908.4|3902.4|3907.5|3901.5|0
1724152570000|2024-08-20 11:16:10|3907.6|3901.6|3907.5|3901.5|3907.6|3901.6|3907.4|3901.4|0
1724152580000|2024-08-20 11:16:20|3907.4|3901.4|3907.5|3901.5|3907.5|3901.5|3907.4|3901.4|0
1724152590000|2024-08-20 11:16:30|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|0
1724152610000|2024-08-20 11:16:50|3907.5|3901.5|3907.4|3901.4|3907.5|3901.5|3907.4|3901.4|0
1724152620000|2024-08-20 11:17:00|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|0
1724152640000|2024-08-20 11:17:20|3906.4|3900.4|3905.4|3899.4|3906.6|3900.6|3905.4|3899.4|0
1724152690000|2024-08-20 11:18:10|3905.5|3899.5|3902.4|3896.4|3905.5|3899.5|3902.4|3896.4|1
1724152710000|2024-08-20 11:18:30|3902.5|3896.5|3900.4|3894.4|3902.5|3896.5|3900.4|3894.4|2
1724152730000|2024-08-20 11:18:50|3901.4|3895.4|3903.3|3897.3|3903.3|3897.3|3901.4|3895.4|0
1724152740000|2024-08-20 11:19:00|3902.8|3896.8|3901.4|3895.4|3902.8|3896.8|3901.4|3895.4|0
1724152760000|2024-08-20 11:19:20|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|0
1724152770000|2024-08-20 11:19:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1724152780000|2024-08-20 11:19:40|3901.8|3895.8|3902|3896|3902|3896|3901.8|3895.8|0
1724152840000|2024-08-20 11:20:40|3901.9|3895.9|3900.5|3894.5|3901.9|3895.9|3900.4|3894.4|0
1724152860000|2024-08-20 11:21:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1724152870000|2024-08-20 11:21:10|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1724152880000|2024-08-20 11:21:20|3901|3895|3900.5|3894.5|3901|3895|3900.5|3894.5|0
1724152930000|2024-08-20 11:22:10|3900.6|3894.6|3901.5|3895.5|3901.5|3895.5|3900.6|3894.6|0
1724152990000|2024-08-20 11:23:10|3902.1|3896.1|3901.6|3895.6|3902.1|3896.1|3901.6|3895.6|1
1724153000000|2024-08-20 11:23:20|3902|3896|3902.4|3896.4|3902.5|3896.5|3901.6|3895.6|3
1724153040000|2024-08-20 11:24:00|3902.2|3896.2|3901.9|3895.9|3902.2|3896.2|3901.9|3895.9|0
1724153050000|2024-08-20 11:24:10|3902|3896|3901.6|3895.6|3902|3896|3901.4|3895.4|0
1724153060000|2024-08-20 11:24:20|3901.5|3895.5|3901.6|3895.6|3901.6|3895.6|3901.5|3895.5|0
1724153070000|2024-08-20 11:24:30|3902|3896|3902.4|3896.4|3902.4|3896.4|3902|3896|0
1724153090000|2024-08-20 11:24:50|3902.5|3896.5|3902.6|3896.6|3902.6|3896.6|3902.5|3896.5|0
1724153110000|2024-08-20 11:25:10|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1724153120000|2024-08-20 11:25:20|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1724153150000|2024-08-20 11:25:50|3903.3|3897.3|3903.5|3897.5|3903.5|3897.5|3903.3|3897.3|0
1724153170000|2024-08-20 11:26:10|3903.3|3897.3|3903.5|3897.5|3903.5|3897.5|3903.3|3897.3|0
1724153180000|2024-08-20 11:26:20|3903.6|3897.6|3903.3|3897.3|3903.6|3897.6|3903.3|3897.3|0
1724153200000|2024-08-20 11:26:40|3903.5|3897.5|3903.6|3897.6|3903.6|3897.6|3903.5|3897.5|0
1724153220000|2024-08-20 11:27:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1724153230000|2024-08-20 11:27:10|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|0
1724153240000|2024-08-20 11:27:20|3904|3898|3904.6|3898.6|3904.6|3898.6|3904|3898|0
1724153250000|2024-08-20 11:27:30|3904.5|3898.5|3904.6|3898.6|3904.6|3898.6|3904.3|3898.3|0
1724153260000|2024-08-20 11:27:40|3904.5|3898.5|3904.6|3898.6|3904.6|3898.6|3904.5|3898.5|0
1724153270000|2024-08-20 11:27:50|3905|3899|3905|3899|3905|3899|3905|3899|0
1724153280000|2024-08-20 11:28:00|3904.6|3898.6|3905|3899|3905|3899|3904.6|3898.6|0
1724153290000|2024-08-20 11:28:10|3904.6|3898.6|3903.5|3897.5|3904.6|3898.6|3903.3|3897.3|0
1724153300000|2024-08-20 11:28:20|3903.6|3897.6|3903.5|3897.5|3903.6|3897.6|3903.5|3897.5|0
1724153310000|2024-08-20 11:28:30|3903.4|3897.4|3903.9|3897.9|3904.3|3898.3|3903.4|3897.4|0
1724153320000|2024-08-20 11:28:40|3903.6|3897.6|3902.9|3896.9|3903.6|3897.6|3902.9|3896.9|0
1724153330000|2024-08-20 11:28:50|3903.1|3897.1|3903.4|3897.4|3903.6|3897.6|3903.1|3897.1|0
1724153340000|2024-08-20 11:29:00|3903.3|3897.3|3903.6|3897.6|3903.6|3897.6|3903.3|3897.3|0
1724153350000|2024-08-20 11:29:10|3903.4|3897.4|3903.4|3897.4|3903.6|3897.6|3903.4|3897.4|0
1724153360000|2024-08-20 11:29:20|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|0
1724153370000|2024-08-20 11:29:30|3903.3|3897.3|3903.4|3897.4|3903.4|3897.4|3902.6|3896.6|0
1724153380000|2024-08-20 11:29:40|3903.9|3897.9|3902.9|3896.9|3903.9|3897.9|3902.9|3896.9|0
1724153390000|2024-08-20 11:29:50|3903.3|3897.3|3903.3|3897.3|3903.4|3897.4|3903.3|3897.3|0
1724153400000|2024-08-20 11:30:00|3903.4|3897.4|3902.2|3896.2|3903.4|3897.4|3902.1|3896.1|0
1724153410000|2024-08-20 11:30:10|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.4|3896.4|0
1724153420000|2024-08-20 11:30:20|3902.3|3896.3|3901.6|3895.6|3902.3|3896.3|3901.6|3895.6|0
1724153430000|2024-08-20 11:30:30|3901.1|3895.1|3900.9|3894.9|3901.1|3895.1|3900.9|3894.9|0
1724153440000|2024-08-20 11:30:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|0
1724153450000|2024-08-20 11:30:50|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1724153460000|2024-08-20 11:31:00|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.4|3894.4|0
1724153470000|2024-08-20 11:31:10|3900.4|3894.4|3900.3|3894.3|3900.5|3894.5|3900.3|3894.3|0
1724153480000|2024-08-20 11:31:20|3899.9|3893.9|3900.3|3894.3|3900.3|3894.3|3899.9|3893.9|0
1724153520000|2024-08-20 11:32:00|3899.3|3893.3|3899.5|3893.5|3899.5|3893.5|3899.3|3893.3|0
1724153530000|2024-08-20 11:32:10|3899.4|3893.4|3899.3|3893.3|3899.4|3893.4|3899.3|3893.3|2
1724153540000|2024-08-20 11:32:20|3898.9|3892.9|3898.8|3892.8|3898.9|3892.9|3898.7|3892.7|0
1724153550000|2024-08-20 11:32:30|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|0
1724153590000|2024-08-20 11:33:10|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|0
1724153610000|2024-08-20 11:33:30|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|0
1724153620000|2024-08-20 11:33:40|3897.5|3891.5|3897.9|3891.9|3897.9|3891.9|3897.4|3891.4|0
1724153630000|2024-08-20 11:33:50|3898.5|3892.5|3896.4|3890.4|3898.9|3892.9|3896.3|3890.3|11
1724153640000|2024-08-20 11:34:00|3896.3|3890.3|3896.4|3890.4|3896.4|3890.4|3896.3|3890.3|0
1724153650000|2024-08-20 11:34:10|3896.3|3890.3|3896.3|3890.3|3896.4|3890.4|3896.3|3890.3|0
1724153670000|2024-08-20 11:34:30|3895.9|3889.9|3896.3|3890.3|3896.3|3890.3|3895.8|3889.8|1
1724153680000|2024-08-20 11:34:40|3895.9|3889.9|3895.3|3889.3|3895.9|3889.9|3895.3|3889.3|0
1724153690000|2024-08-20 11:34:50|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|0
1724153720000|2024-08-20 11:35:20|3896.3|3890.3|3897.8|3891.8|3897.8|3891.8|3896.3|3890.3|0
1724153740000|2024-08-20 11:35:40|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.8|3891.8|0
1724153750000|2024-08-20 11:35:50|3897.8|3891.8|3898.3|3892.3|3898.3|3892.3|3896.8|3890.8|0
1724153760000|2024-08-20 11:36:00|3898.2|3892.2|3897.9|3891.9|3898.8|3892.8|3897.3|3891.3|4
1724153790000|2024-08-20 11:36:30|3897.8|3891.8|3897.3|3891.3|3897.8|3891.8|3897.3|3891.3|0
1724153800000|2024-08-20 11:36:40|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|0
1724153820000|2024-08-20 11:37:00|3896.7|3890.7|3896.9|3890.9|3896.9|3890.9|3896.7|3890.7|0
1724153830000|2024-08-20 11:37:10|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|0
1724153840000|2024-08-20 11:37:20|3897.9|3891.9|3898.3|3892.3|3898.3|3892.3|3897.9|3891.9|0
1724153850000|2024-08-20 11:37:30|3897.9|3891.9|3898.3|3892.3|3898.3|3892.3|3897.9|3891.9|0
1724153880000|2024-08-20 11:38:00|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|0
1724153930000|2024-08-20 11:38:50|3898.8|3892.8|3898.9|3892.9|3898.9|3892.9|3898.8|3892.8|0
1724153960000|2024-08-20 11:39:20|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|0
1724153970000|2024-08-20 11:39:30|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|0
1724153980000|2024-08-20 11:39:40|3898.4|3892.4|3896.9|3890.9|3898.4|3892.4|3896.9|3890.9|0
1724153990000|2024-08-20 11:39:50|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|0
1724154000000|2024-08-20 11:40:00|3897.7|3891.7|3898.3|3892.3|3898.3|3892.3|3897.7|3891.7|0
1724154010000|2024-08-20 11:40:10|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.8|3891.8|0
1724154020000|2024-08-20 11:40:20|3897.7|3891.7|3897.7|3891.7|3897.8|3891.8|3897.7|3891.7|0
1724154030000|2024-08-20 11:40:30|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|0
1724154040000|2024-08-20 11:40:40|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|0
1724154050000|2024-08-20 11:40:50|3896.8|3890.8|3896.7|3890.7|3896.9|3890.9|3896.7|3890.7|0
1724154060000|2024-08-20 11:41:00|3896.3|3890.3|3895.9|3889.9|3896.3|3890.3|3895.8|3889.8|0
1724154080000|2024-08-20 11:41:20|3896.3|3890.3|3896.8|3890.8|3896.8|3890.8|3896.3|3890.3|0
1724154090000|2024-08-20 11:41:30|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|0
1724154100000|2024-08-20 11:41:40|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|0
1724154110000|2024-08-20 11:41:50|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|0
1724154130000|2024-08-20 11:42:10|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|0
1724154140000|2024-08-20 11:42:20|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.8|3891.8|0
1724154160000|2024-08-20 11:42:40|3898.3|3892.3|3899.3|3893.3|3899.7|3893.7|3898.3|3892.3|0
1724154170000|2024-08-20 11:42:50|3899.7|3893.7|3899.9|3893.9|3899.9|3893.9|3899.7|3893.7|0
1724154180000|2024-08-20 11:43:00|3899.8|3893.8|3899.9|3893.9|3899.9|3893.9|3899.8|3893.8|0
1724154190000|2024-08-20 11:43:10|3899.8|3893.8|3899.3|3893.3|3899.8|3893.8|3899.3|3893.3|0
1724154200000|2024-08-20 11:43:20|3898.9|3892.9|3899.2|3893.2|3899.3|3893.3|3898.7|3892.7|0
1724154210000|2024-08-20 11:43:30|3899.3|3893.3|3899.3|3893.3|3899.3|3893.3|3899.3|3893.3|0
1724154270000|2024-08-20 11:44:30|3899.9|3893.9|3900.3|3894.3|3900.3|3894.3|3899.9|3893.9|0
1724154280000|2024-08-20 11:44:40|3900.4|3894.4|3900.8|3894.8|3900.8|3894.8|3900.4|3894.4|0
1724154290000|2024-08-20 11:44:50|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.7|3894.7|0
1724154300000|2024-08-20 11:45:00|3900.8|3894.8|3900.3|3894.3|3900.8|3894.8|3900.3|3894.3|0
1724154320000|2024-08-20 11:45:20|3901.2|3895.2|3901.7|3895.7|3902.9|3896.9|3901.2|3895.2|2
1724154330000|2024-08-20 11:45:30|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|0
1724154340000|2024-08-20 11:45:40|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|0
1724154360000|2024-08-20 11:46:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1724154370000|2024-08-20 11:46:10|3900.5|3894.5|3900.9|3894.9|3900.9|3894.9|3900.5|3894.5|0
1724154380000|2024-08-20 11:46:20|3900.8|3894.8|3900.3|3894.3|3900.9|3894.9|3900.3|3894.3|0
1724154390000|2024-08-20 11:46:30|3900.4|3894.4|3901.3|3895.3|3901.3|3895.3|3900.4|3894.4|0
1724154400000|2024-08-20 11:46:40|3901.7|3895.7|3900.9|3894.9|3901.8|3895.8|3900.9|3894.9|0
1724154420000|2024-08-20 11:47:00|3901.3|3895.3|3900.9|3894.9|3901.3|3895.3|3900.9|3894.9|0
1724154470000|2024-08-20 11:47:50|3901.3|3895.3|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|0
1724154480000|2024-08-20 11:48:00|3901.9|3895.9|3901.4|3895.4|3902.3|3896.3|3901.3|3895.3|0
1724154490000|2024-08-20 11:48:10|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|0
1724154500000|2024-08-20 11:48:20|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.3|3895.3|0
1724154510000|2024-08-20 11:48:30|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|0
1724154530000|2024-08-20 11:48:50|3900.4|3894.4|3901.9|3895.9|3901.9|3895.9|3900.4|3894.4|0
1724154560000|2024-08-20 11:49:20|3901.8|3895.8|3901.3|3895.3|3901.8|3895.8|3901.3|3895.3|0
1724154580000|2024-08-20 11:49:40|3900.9|3894.9|3901.3|3895.3|3901.3|3895.3|3900.9|3894.9|0
1724154600000|2024-08-20 11:50:00|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|0
1724154620000|2024-08-20 11:50:20|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|0
1724154630000|2024-08-20 11:50:30|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|0
1724154650000|2024-08-20 11:50:50|3901.9|3895.9|3902.3|3896.3|3902.3|3896.3|3901.9|3895.9|0
1724154660000|2024-08-20 11:51:00|3901.9|3895.9|3902.3|3896.3|3902.3|3896.3|3901.9|3895.9|0
1724154670000|2024-08-20 11:51:10|3902.9|3896.9|3902.3|3896.3|3903.3|3897.3|3902.3|3896.3|0
1724154710000|2024-08-20 11:51:50|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|0
1724154720000|2024-08-20 11:52:00|3903.4|3897.4|3904.4|3898.4|3904.4|3898.4|3903.4|3897.4|0
1724154740000|2024-08-20 11:52:20|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|0
1724154760000|2024-08-20 11:52:40|3905.4|3899.4|3905.3|3899.3|3905.4|3899.4|3905.3|3899.3|0
1724154780000|2024-08-20 11:53:00|3904.9|3898.9|3908.3|3902.3|3908.3|3902.3|3904.9|3898.9|1
1724154790000|2024-08-20 11:53:10|3907.9|3901.9|3907.9|3901.9|3909.2|3903.2|3907.9|3901.9|1
1724154800000|2024-08-20 11:53:20|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|0
1724154820000|2024-08-20 11:53:40|3907.5|3901.5|3908.3|3902.3|3908.3|3902.3|3907.5|3901.5|0
1724154830000|2024-08-20 11:53:50|3907.3|3901.3|3907.4|3901.4|3907.4|3901.4|3907.3|3901.3|0
1724154840000|2024-08-20 11:54:00|3907.8|3901.8|3908.9|3902.9|3908.9|3902.9|3907.8|3901.8|1
1724154850000|2024-08-20 11:54:10|3909.3|3903.3|3908.4|3902.4|3909.3|3903.3|3908.4|3902.4|0
1724154870000|2024-08-20 11:54:30|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|0
1724154880000|2024-08-20 11:54:40|3908.4|3902.4|3907.3|3901.3|3908.4|3902.4|3907.3|3901.3|1
1724154910000|2024-08-20 11:55:10|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|0
1724154930000|2024-08-20 11:55:30|3908.3|3902.3|3908.4|3902.4|3908.4|3902.4|3907.9|3901.9|0
1724154940000|2024-08-20 11:55:40|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|3907.9|3901.9|0
1724154950000|2024-08-20 11:55:50|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|0
1724154960000|2024-08-20 11:56:00|3907.4|3901.4|3908.3|3902.3|3908.3|3902.3|3907.4|3901.4|0
1724154970000|2024-08-20 11:56:10|3908.4|3902.4|3910.3|3904.3|3910.3|3904.3|3908.3|3902.3|3
1724154980000|2024-08-20 11:56:20|3909.9|3903.9|3909.9|3903.9|3910.3|3904.3|3909.9|3903.9|0
1724154990000|2024-08-20 11:56:30|3910.3|3904.3|3909.9|3903.9|3910.3|3904.3|3909.9|3903.9|0
1724155000000|2024-08-20 11:56:40|3910.3|3904.3|3909.9|3903.9|3910.3|3904.3|3909.9|3903.9|0
1724155010000|2024-08-20 11:56:50|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|0
1724155020000|2024-08-20 11:57:00|3909.9|3903.9|3910.3|3904.3|3910.3|3904.3|3909.9|3903.9|0
1724155030000|2024-08-20 11:57:10|3911|3905|3910.4|3904.4|3911.1|3905.1|3910.4|3904.4|5
1724155040000|2024-08-20 11:57:20|3909.9|3903.9|3910|3904|3910|3904|3909.9|3903.9|0
1724155060000|2024-08-20 11:57:40|3910.4|3904.4|3910|3904|3910.4|3904.4|3910|3904|0
1724155070000|2024-08-20 11:57:50|3909.9|3903.9|3908.9|3902.9|3910|3904|3908.9|3902.9|0
1724155090000|2024-08-20 11:58:10|3909|3903|3908.9|3902.9|3910.3|3904.3|3908.6|3902.6|1
1724155100000|2024-08-20 11:58:20|3908.7|3902.7|3908.6|3902.6|3908.9|3902.9|3908.6|3902.6|0
1724155120000|2024-08-20 11:58:40|3908.2|3902.2|3908.7|3902.7|3908.7|3902.7|3908.2|3902.2|0
1724155140000|2024-08-20 11:59:00|3909.1|3903.1|3908.2|3902.2|3909.1|3903.1|3908.2|3902.2|2
1724155180000|2024-08-20 11:59:40|3908.6|3902.6|3908.9|3902.9|3908.9|3902.9|3908.6|3902.6|0
1724155190000|2024-08-20 11:59:50|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|0
1724155200000|2024-08-20 12:00:00|3908.9|3902.9|3908.7|3902.7|3908.9|3902.9|3908.7|3902.7|0
1724155210000|2024-08-20 12:00:10|3908.4|3902.4|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|2
1724155220000|2024-08-20 12:00:20|3909|3903|3909.9|3903.9|3909.9|3903.9|3909|3903|0
1724155230000|2024-08-20 12:00:30|3909|3903|3908.4|3902.4|3909|3903|3908.4|3902.4|1
1724155240000|2024-08-20 12:00:40|3908.3|3902.3|3907.3|3901.3|3908.3|3902.3|3907.3|3901.3|0
1724155260000|2024-08-20 12:01:00|3907|3901|3906.3|3900.3|3907|3901|3906.3|3900.3|2
1724155270000|2024-08-20 12:01:10|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|0
1724155280000|2024-08-20 12:01:20|3906.3|3900.3|3906.2|3900.2|3906.3|3900.3|3906.2|3900.2|0
1724155290000|2024-08-20 12:01:30|3906.3|3900.3|3906.2|3900.2|3906.3|3900.3|3906.2|3900.2|0
1724155300000|2024-08-20 12:01:40|3906.8|3900.8|3906.8|3900.8|3907.2|3901.2|3906.8|3900.8|0
1724155310000|2024-08-20 12:01:50|3906.7|3900.7|3906.2|3900.2|3906.7|3900.7|3906.2|3900.2|0
1724155320000|2024-08-20 12:02:00|3905.8|3899.8|3905.5|3899.5|3905.8|3899.8|3905.5|3899.5|0
1724155330000|2024-08-20 12:02:10|3905.3|3899.3|3905.5|3899.5|3905.5|3899.5|3905.3|3899.3|0
1724155360000|2024-08-20 12:02:40|3905.3|3899.3|3906.2|3900.2|3906.5|3900.5|3905.3|3899.3|0
1724155370000|2024-08-20 12:02:50|3906.3|3900.3|3906.2|3900.2|3906.3|3900.3|3906.2|3900.2|0
1724155380000|2024-08-20 12:03:00|3906.3|3900.3|3906.8|3900.8|3907.5|3901.5|3906.3|3900.3|1
1724155390000|2024-08-20 12:03:10|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|0
1724155400000|2024-08-20 12:03:20|3905.6|3899.6|3905.1|3899.1|3905.8|3899.8|3904.8|3898.8|2
1724155410000|2024-08-20 12:03:30|3904.9|3898.9|3904.8|3898.8|3905.2|3899.2|3904.7|3898.7|1
1724155420000|2024-08-20 12:03:40|3904.6|3898.6|3905.2|3899.2|3905.2|3899.2|3904.4|3898.4|0
1724155430000|2024-08-20 12:03:50|3905|3899|3904.2|3898.2|3905|3899|3904.2|3898.2|74
1724155440000|2024-08-20 12:04:00|3904.1|3898.1|3904.6|3898.6|3904.6|3898.6|3903.8|3897.8|0
1724155450000|2024-08-20 12:04:10|3904.2|3898.2|3903.6|3897.6|3904.2|3898.2|3903.6|3897.6|2
1724155460000|2024-08-20 12:04:20|3903.2|3897.2|3902.2|3896.2|3903.2|3897.2|3902.2|3896.2|0
1724155470000|2024-08-20 12:04:30|3902.1|3896.1|3902.6|3896.6|3902.6|3896.6|3901.2|3895.2|0
1724155480000|2024-08-20 12:04:40|3901.8|3895.8|3901.2|3895.2|3901.8|3895.8|3901.2|3895.2|0
1724155490000|2024-08-20 12:04:50|3901|3895|3900.6|3894.6|3901|3895|3900.6|3894.6|0
1724155500000|2024-08-20 12:05:00|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|3900.1|3894.1|0
1724155510000|2024-08-20 12:05:10|3899.8|3893.8|3899.7|3893.7|3899.8|3893.8|3899.7|3893.7|0
1724155520000|2024-08-20 12:05:20|3899.3|3893.3|3898.6|3892.6|3899.3|3893.3|3898.6|3892.6|1
1724155530000|2024-08-20 12:05:30|3899|3893|3898.2|3892.2|3899|3893|3898.2|3892.2|0
1724155540000|2024-08-20 12:05:40|3898.1|3892.1|3897.6|3891.6|3898.1|3892.1|3897.6|3891.6|0
1724155550000|2024-08-20 12:05:50|3898|3892|3898|3892|3898|3892|3898|3892|0
1724155560000|2024-08-20 12:06:00|3897.2|3891.2|3897.1|3891.1|3897.2|3891.2|3897.1|3891.1|0
1724155570000|2024-08-20 12:06:10|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|0
1724155580000|2024-08-20 12:06:20|3896.1|3890.1|3896|3890|3896.1|3890.1|3896|3890|0
1724155610000|2024-08-20 12:06:50|3895.9|3889.9|3897.2|3891.2|3897.2|3891.2|3895.9|3889.9|1
1724155620000|2024-08-20 12:07:00|3896.3|3890.3|3897.2|3891.2|3897.2|3891.2|3896.3|3890.3|1
1724155630000|2024-08-20 12:07:10|3896.3|3890.3|3896.2|3890.2|3896.3|3890.3|3896|3890|0
1724155640000|2024-08-20 12:07:20|3896.1|3890.1|3896.2|3890.2|3896.6|3890.6|3896.1|3890.1|0
1724155650000|2024-08-20 12:07:30|3896.1|3890.1|3896.2|3890.2|3896.2|3890.2|3896|3890|1
1724155660000|2024-08-20 12:07:40|3896.1|3890.1|3896.2|3890.2|3896.2|3890.2|3896|3890|0
1724155670000|2024-08-20 12:07:50|3896.1|3890.1|3896.1|3890.1|3896.2|3890.2|3896|3890|0
1724155680000|2024-08-20 12:08:00|3896.2|3890.2|3896.1|3890.1|3896.2|3890.2|3896|3890|0
1724155690000|2024-08-20 12:08:10|3896|3890|3894.7|3888.7|3896|3890|3894.1|3888.1|0
1724155700000|2024-08-20 12:08:20|3894.6|3888.6|3894.2|3888.2|3894.6|3888.6|3893.8|3887.8|0
1724155710000|2024-08-20 12:08:30|3895.1|3889.1|3895.6|3889.6|3895.7|3889.7|3895.1|3889.1|0
1724155720000|2024-08-20 12:08:40|3895.7|3889.7|3895.6|3889.6|3895.7|3889.7|3895.6|3889.6|0
1724155740000|2024-08-20 12:09:00|3896.4|3890.4|3898.1|3892.1|3898.6|3892.6|3896.4|3890.4|0
1724155750000|2024-08-20 12:09:10|3897.6|3891.6|3898|3892|3898|3892|3897.6|3891.6|0
1724155760000|2024-08-20 12:09:20|3898.1|3892.1|3899.5|3893.5|3899.5|3893.5|3898.1|3892.1|0
1724155770000|2024-08-20 12:09:30|3899|3893|3898.6|3892.6|3899.1|3893.1|3898.6|3892.6|0
1724155780000|2024-08-20 12:09:40|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|0
1724155790000|2024-08-20 12:09:50|3899|3893|3901|3895|3901|3895|3899|3893|0
1724155800000|2024-08-20 12:10:00|3900.6|3894.6|3901.1|3895.1|3901.6|3895.6|3900.6|3894.6|0
1724155810000|2024-08-20 12:10:10|3900.7|3894.7|3900.1|3894.1|3901.2|3895.2|3900.1|3894.1|1
1724155820000|2024-08-20 12:10:20|3900.2|3894.2|3899.7|3893.7|3900.2|3894.2|3899.7|3893.7|0
1724155830000|2024-08-20 12:10:30|||||||||1
1724155840000|2024-08-20 12:10:40|3899.8|3893.8|3900.2|3894.2|3900.2|3894.2|3899.7|3893.7|0
1724155850000|2024-08-20 12:10:50|3900.1|3894.1|3900.6|3894.6|3900.6|3894.6|3899.7|3893.7|0
1724155860000|2024-08-20 12:11:00|3900.2|3894.2|3900.6|3894.6|3901.6|3895.6|3899.8|3893.8|18
1724155870000|2024-08-20 12:11:10|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|0
1724155880000|2024-08-20 12:11:20|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|2
1724155900000|2024-08-20 12:11:40|3900.4|3894.4|3900.2|3894.2|3900.4|3894.4|3900.2|3894.2|0
1724155910000|2024-08-20 12:11:50|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.7|3893.7|0
1724155920000|2024-08-20 12:12:00|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|0
1724155930000|2024-08-20 12:12:10|3899.8|3893.8|3899.8|3893.8|3900.2|3894.2|3899.8|3893.8|0
1724155940000|2024-08-20 12:12:20|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|0
1724155950000|2024-08-20 12:12:30|3899.8|3893.8|3900.2|3894.2|3900.2|3894.2|3899.8|3893.8|1
1724155960000|2024-08-20 12:12:40|3900.6|3894.6|3900.7|3894.7|3900.7|3894.7|3900.6|3894.6|1
1724155970000|2024-08-20 12:12:50|3901.1|3895.1|3901.6|3895.6|3901.6|3895.6|3900.8|3894.8|1
1724155980000|2024-08-20 12:13:00|3901.2|3895.2|3901.2|3895.2|3901.6|3895.6|3901.2|3895.2|0
1724155990000|2024-08-20 12:13:10|3901.1|3895.1|3900.7|3894.7|3901.2|3895.2|3900.7|3894.7|3
1724156000000|2024-08-20 12:13:20|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|7
1724156010000|2024-08-20 12:13:30|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|1
1724156020000|2024-08-20 12:13:40|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|22
1724156030000|2024-08-20 12:13:50|3901|3895|3901.2|3895.2|3901.6|3895.6|3901|3895|0
1724156040000|2024-08-20 12:14:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|0
1724156050000|2024-08-20 12:14:10|3901.2|3895.2|3902.6|3896.6|3902.7|3896.7|3901.2|3895.2|0
1724156060000|2024-08-20 12:14:20|3902.2|3896.2|3903.6|3897.6|3903.6|3897.6|3902.2|3896.2|2
1724156070000|2024-08-20 12:14:30|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|0
1724156080000|2024-08-20 12:14:40|3904.2|3898.2|3904.2|3898.2|3904.2|3898.2|3904.1|3898.1|2
1724156090000|2024-08-20 12:14:50|3904.6|3898.6|3905|3899|3905|3899|3904.6|3898.6|0
1724156100000|2024-08-20 12:15:00|3905.4|3899.4|3905|3899|3905.5|3899.5|3905|3899|0
1724156110000|2024-08-20 12:15:10|3904.2|3898.2|3904.2|3898.2|3905.5|3899.5|3904.2|3898.2|0
1724156120000|2024-08-20 12:15:20|3905.1|3899.1|3905.5|3899.5|3905.5|3899.5|3905|3899|0
1724156130000|2024-08-20 12:15:30|3905.6|3899.6|3907.1|3901.1|3908.3|3902.3|3905.6|3899.6|2
1724156140000|2024-08-20 12:15:40|3907.6|3901.6|3907.2|3901.2|3907.6|3901.6|3907.2|3901.2|0
1724156150000|2024-08-20 12:15:50|3908|3902|3907.2|3901.2|3908|3902|3907.2|3901.2|0
1724156160000|2024-08-20 12:16:00|3906.7|3900.7|3908.6|3902.6|3908.6|3902.6|3906.7|3900.7|2
1724156170000|2024-08-20 12:16:10|3908.2|3902.2|3907.1|3901.1|3908.2|3902.2|3907.1|3901.1|0
1724156180000|2024-08-20 12:16:20|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|0
1724156190000|2024-08-20 12:16:30|3907.1|3901.1|3905.6|3899.6|3907.1|3901.1|3905.6|3899.6|1
1724156200000|2024-08-20 12:16:40|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|0
1724156210000|2024-08-20 12:16:50|3905.6|3899.6|3905.2|3899.2|3905.6|3899.6|3905.2|3899.2|0
1724156220000|2024-08-20 12:17:00|3905.1|3899.1|3906|3900|3906|3900|3905.1|3899.1|0
1724156230000|2024-08-20 12:17:10|3905.1|3899.1|3905.1|3899.1|3905.5|3899.5|3905|3899|0
1724156240000|2024-08-20 12:17:20|3905|3899|3905.1|3899.1|3905.6|3899.6|3905|3899|0
1724156250000|2024-08-20 12:17:30|3905|3899|3904.8|3898.8|3905|3899|3904.8|3898.8|0
1724156260000|2024-08-20 12:17:40|3904.9|3898.9|3905|3899|3905.6|3899.6|3904.6|3898.6|0
1724156270000|2024-08-20 12:17:50|3905.1|3899.1|3905.6|3899.6|3905.6|3899.6|3905|3899|0
1724156280000|2024-08-20 12:18:00|3905|3899|3905|3899|3905.6|3899.6|3905|3899|0
1724156300000|2024-08-20 12:18:20|3904.6|3898.6|3904|3898|3904.6|3898.6|3904|3898|0
1724156310000|2024-08-20 12:18:30|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|0
1724156330000|2024-08-20 12:18:50|3904|3898|3904|3898|3904.6|3898.6|3904|3898|0
1724156340000|2024-08-20 12:19:00|3903.5|3897.5|3903.1|3897.1|3903.5|3897.5|3903.1|3897.1|0
1724156350000|2024-08-20 12:19:10|3902.6|3896.6|3901.6|3895.6|3902.6|3896.6|3901|3895|1
1724156390000|2024-08-20 12:19:50|3902|3896|3903|3897|3903|3897|3902|3896|0
1724156400000|2024-08-20 12:20:00|3902.2|3896.2|3902.2|3896.2|3902.2|3896.2|3902.1|3896.1|0
1724156410000|2024-08-20 12:20:10|3902.6|3896.6|3902.1|3896.1|3902.6|3896.6|3902.1|3896.1|0
1724156450000|2024-08-20 12:20:50|3902.2|3896.2|3902.1|3896.1|3902.2|3896.2|3902.1|3896.1|0
1724156460000|2024-08-20 12:21:00|3902.2|3896.2|3902.1|3896.1|3902.2|3896.2|3902.1|3896.1|0
1724156470000|2024-08-20 12:21:10|3902.6|3896.6|3902.1|3896.1|3902.6|3896.6|3902.1|3896.1|0
1724156480000|2024-08-20 12:21:20|3902.2|3896.2|3902.1|3896.1|3902.2|3896.2|3902.1|3896.1|0
1724156500000|2024-08-20 12:21:40|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1724156510000|2024-08-20 12:21:50|3902.2|3896.2|3902.6|3896.6|3902.6|3896.6|3902.2|3896.2|0
1724156520000|2024-08-20 12:22:00|3903.2|3897.2|3904|3898|3905.3|3899.3|3903.2|3897.2|0
1724156540000|2024-08-20 12:22:20|3903.6|3897.6|3903.5|3897.5|3903.6|3897.6|3903.5|3897.5|0
1724156550000|2024-08-20 12:22:30|3903.1|3897.1|3903.5|3897.5|3903.6|3897.6|3903.1|3897.1|0
1724156560000|2024-08-20 12:22:40|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1724156570000|2024-08-20 12:22:50|3902.7|3896.7|3902.6|3896.6|3902.7|3896.7|3902.2|3896.2|1
1724156580000|2024-08-20 12:23:00|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1724156590000|2024-08-20 12:23:10|3902.1|3896.1|3902.5|3896.5|3902.6|3896.6|3902.1|3896.1|0
1724156600000|2024-08-20 12:23:20|3902.6|3896.6|3902.2|3896.2|3902.6|3896.6|3902.1|3896.1|0
1724156610000|2024-08-20 12:23:30|3902.6|3896.6|3902.2|3896.2|3902.6|3896.6|3902.2|3896.2|0
1724156620000|2024-08-20 12:23:40|3902.6|3896.6|3904.2|3898.2|3904.2|3898.2|3902.2|3896.2|6
1724156650000|2024-08-20 12:24:10|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|0
1724156660000|2024-08-20 12:24:20|3903.3|3897.3|3903.7|3897.7|3903.7|3897.7|3903.3|3897.3|0
1724156670000|2024-08-20 12:24:30|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|0
1724156680000|2024-08-20 12:24:40|3904.1|3898.1|3904.1|3898.1|3904.6|3898.6|3904.1|3898.1|1
1724156690000|2024-08-20 12:24:50|3904.6|3898.6|3904.9|3898.9|3904.9|3898.9|3904.6|3898.6|0
1724156700000|2024-08-20 12:25:00|3904.5|3898.5|3904.6|3898.6|3905.4|3899.4|3904.5|3898.5|5
1724156710000|2024-08-20 12:25:10|3905.8|3899.8|3905.5|3899.5|3905.8|3899.8|3905.4|3899.4|0
1724156720000|2024-08-20 12:25:20|3905.4|3899.4|3905|3899|3905.4|3899.4|3905|3899|0
1724156730000|2024-08-20 12:25:30|3905.4|3899.4|3905|3899|3905.4|3899.4|3905|3899|0
1724156740000|2024-08-20 12:25:40|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|0
1724156750000|2024-08-20 12:25:50|3905.5|3899.5|3905|3899|3905.5|3899.5|3905|3899|0
1724156760000|2024-08-20 12:26:00|3904.6|3898.6|3904.1|3898.1|3904.6|3898.6|3904.1|3898.1|0
1724156770000|2024-08-20 12:26:10|3904.2|3898.2|3904.1|3898.1|3904.2|3898.2|3904.1|3898.1|0
1724156780000|2024-08-20 12:26:20|3904.2|3898.2|3904.1|3898.1|3904.2|3898.2|3904.1|3898.1|0
1724156790000|2024-08-20 12:26:30|3905.4|3899.4|3904.5|3898.5|3905.4|3899.4|3904.5|3898.5|0
1724156820000|2024-08-20 12:27:00|3904.1|3898.1|3905|3899|3905|3899|3904.1|3898.1|0
1724156830000|2024-08-20 12:27:10|3904.9|3898.9|3904.2|3898.2|3904.9|3898.9|3904.1|3898.1|0
1724156840000|2024-08-20 12:27:20|3904.6|3898.6|3904.2|3898.2|3904.6|3898.6|3904.1|3898.1|0
1724156850000|2024-08-20 12:27:30|3904.1|3898.1|3904.2|3898.2|3904.2|3898.2|3904.1|3898.1|0
1724156890000|2024-08-20 12:28:10|3903.8|3897.8|3903.4|3897.4|3903.8|3897.8|3903.4|3897.4|21
1724156900000|2024-08-20 12:28:20|3902.9|3896.9|3901.8|3895.8|3902.9|3896.9|3901.8|3895.8|1
1724156940000|2024-08-20 12:29:00|3900.8|3894.8|3901.4|3895.4|3901.8|3895.8|3900.8|3894.8|0
1724156950000|2024-08-20 12:29:10|3901.3|3895.3|3900.8|3894.8|3901.3|3895.3|3900.8|3894.8|0
1724156970000|2024-08-20 12:29:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|0
1724156980000|2024-08-20 12:29:40|3900.8|3894.8|3898.4|3892.4|3900.8|3894.8|3898.4|3892.4|2
1724156990000|2024-08-20 12:29:50|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|0
1724157000000|2024-08-20 12:30:00|3899.4|3893.4|3897.9|3891.9|3899.8|3893.8|3897.5|3891.5|0
1724157010000|2024-08-20 12:30:10|3898.4|3892.4|3898.3|3892.3|3898.4|3892.4|3898.3|3892.3|0
1724157020000|2024-08-20 12:30:20|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|0
1724157030000|2024-08-20 12:30:30|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|0
1724157040000|2024-08-20 12:30:40|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|0
1724157070000|2024-08-20 12:31:10|3897.8|3891.8|3896.8|3890.8|3897.8|3891.8|3896.8|3890.8|2
1724157100000|2024-08-20 12:31:40|3896.7|3890.7|3896.8|3890.8|3896.8|3890.8|3896.7|3890.7|0
1724157110000|2024-08-20 12:31:50|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|0
1724157120000|2024-08-20 12:32:00|3896.3|3890.3|3895.9|3889.9|3896.3|3890.3|3895.9|3889.9|0
1724157150000|2024-08-20 12:32:30|3895.5|3889.5|3895.9|3889.9|3895.9|3889.9|3895.5|3889.5|3
1724157160000|2024-08-20 12:32:40|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|0
1724157200000|2024-08-20 12:33:20|3895.9|3889.9|3896|3890|3896|3890|3895.9|3889.9|1
1724157230000|2024-08-20 12:33:50|3896.8|3890.8|3897.2|3891.2|3897.8|3891.8|3896.8|3890.8|0
1724157240000|2024-08-20 12:34:00|3896.8|3890.8|3896.8|3890.8|3897.3|3891.3|3896.8|3890.8|0
1724157250000|2024-08-20 12:34:10|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.7|3891.7|0
1724157280000|2024-08-20 12:34:40|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|0
1724157290000|2024-08-20 12:34:50|3898.2|3892.2|3897.6|3891.6|3898.2|3892.2|3897.6|3891.6|0
1724157300000|2024-08-20 12:35:00|3897.7|3891.7|3897.8|3891.8|3897.8|3891.8|3897.7|3891.7|1
1724157320000|2024-08-20 12:35:20|3897.9|3891.9|3897.3|3891.3|3898.7|3892.7|3897.3|3891.3|2
1724157330000|2024-08-20 12:35:30|3897.2|3891.2|3896.7|3890.7|3897.2|3891.2|3896.7|3890.7|1
1724157340000|2024-08-20 12:35:40|3896.8|3890.8|3896.7|3890.7|3896.8|3890.8|3896.7|3890.7|2
1724157350000|2024-08-20 12:35:50|3896.8|3890.8|3896.7|3890.7|3896.8|3890.8|3896.7|3890.7|0
1724157360000|2024-08-20 12:36:00|3896.8|3890.8|3896.7|3890.7|3896.8|3890.8|3896.7|3890.7|0
1724157380000|2024-08-20 12:36:20|3896.8|3890.8|3896.7|3890.7|3896.8|3890.8|3896.7|3890.7|0
1724157390000|2024-08-20 12:36:30|||||||||2
1724157420000|2024-08-20 12:37:00|||||||||9
1724157430000|2024-08-20 12:37:10|3896.9|3890.9|3897.8|3891.8|3897.8|3891.8|3896.9|3890.9|2
1724157440000|2024-08-20 12:37:20|3897.3|3891.3|3896.8|3890.8|3897.3|3891.3|3896.8|3890.8|0
1724157450000|2024-08-20 12:37:30|3896.7|3890.7|3896.7|3890.7|3896.8|3890.8|3896.7|3890.7|11
1724157460000|2024-08-20 12:37:40|3896.8|3890.8|3893.4|3887.4|3896.8|3890.8|3893.4|3887.4|3
1724157470000|2024-08-20 12:37:50|3890.4|3884.4|3890.2|3884.2|3890.4|3884.4|3889.3|3883.3|11
1724157480000|2024-08-20 12:38:00|3890.1|3884.1|3890.3|3884.3|3890.3|3884.3|3889.7|3883.7|1
1724157490000|2024-08-20 12:38:10|3890.8|3884.8|3890.9|3884.9|3890.9|3884.9|3890.8|3884.8|18
1724157500000|2024-08-20 12:38:20|3890.8|3884.8|3889.9|3883.9|3890.8|3884.8|3889.9|3883.9|0
1724157510000|2024-08-20 12:38:30|3890.3|3884.3|3889.7|3883.7|3890.3|3884.3|3889.7|3883.7|1
1724157520000|2024-08-20 12:38:40|3889.8|3883.8|3888.3|3882.3|3889.8|3883.8|3888.3|3882.3|1
1724157530000|2024-08-20 12:38:50|3888.7|3882.7|3888.3|3882.3|3888.7|3882.7|3888.3|3882.3|2
1724157540000|2024-08-20 12:39:00|3888.7|3882.7|3888.8|3882.8|3888.8|3882.8|3888.6|3882.6|2
1724157550000|2024-08-20 12:39:10|3889.2|3883.2|3889.3|3883.3|3889.3|3883.3|3888.9|3882.9|1
1724157560000|2024-08-20 12:39:20|3889.2|3883.2|3889.4|3883.4|3889.4|3883.4|3889.2|3883.2|1
1724157570000|2024-08-20 12:39:30|3890.2|3884.2|3890.4|3884.4|3890.4|3884.4|3889.8|3883.8|11
1724157580000|2024-08-20 12:39:40|3889.9|3883.9|3890.4|3884.4|3890.4|3884.4|3889.9|3883.9|0
1724157590000|2024-08-20 12:39:50|3890.6|3884.6|3891.8|3885.8|3891.8|3885.8|3890.6|3884.6|0
1724157600000|2024-08-20 12:40:00|3891.9|3885.9|3891.8|3885.8|3891.9|3885.9|3891.8|3885.8|0
1724157610000|2024-08-20 12:40:10|3891.3|3885.3|3890.7|3884.7|3891.3|3885.3|3890.7|3884.7|0
1724157620000|2024-08-20 12:40:20|3890.3|3884.3|3888.7|3882.7|3890.3|3884.3|3888.7|3882.7|5
1724157640000|2024-08-20 12:40:40|3889.1|3883.1|3888.7|3882.7|3889.1|3883.1|3888.7|3882.7|1
1724157650000|2024-08-20 12:40:50|3888.9|3882.9|3890.3|3884.3|3890.3|3884.3|3888.8|3882.8|0
1724157660000|2024-08-20 12:41:00|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|0
1724157670000|2024-08-20 12:41:10|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|1
1724157680000|2024-08-20 12:41:20|3889.5|3883.5|3889.4|3883.4|3889.5|3883.5|3889.4|3883.4|0
1724157700000|2024-08-20 12:41:40|3889.5|3883.5|3889.9|3883.9|3889.9|3883.9|3889.5|3883.5|1
1724157720000|2024-08-20 12:42:00|3890.3|3884.3|3891.9|3885.9|3891.9|3885.9|3890.3|3884.3|0
1724157730000|2024-08-20 12:42:10|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|0
1724157750000|2024-08-20 12:42:30|3890.6|3884.6|3890.4|3884.4|3891|3885|3890.3|3884.3|1
1724157760000|2024-08-20 12:42:40|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1724157770000|2024-08-20 12:42:50|3890.5|3884.5|3892.8|3886.8|3892.9|3886.9|3890.5|3884.5|3
1724157780000|2024-08-20 12:43:00|3893|3887|3893.4|3887.4|3893.5|3887.5|3893|3887|2
1724157790000|2024-08-20 12:43:10|3893|3887|3893|3887|3893|3887|3893|3887|0
1724157800000|2024-08-20 12:43:20|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|0
1724157810000|2024-08-20 12:43:30|3893|3887|3893|3887|3893|3887|3893|3887|0
1724157820000|2024-08-20 12:43:40|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|2
1724157830000|2024-08-20 12:43:50|3893.6|3887.6|3894.5|3888.5|3894.5|3888.5|3893.6|3887.6|1
1724157840000|2024-08-20 12:44:00|3893.6|3887.6|3893.4|3887.4|3893.6|3887.6|3893.4|3887.4|24
1724157850000|2024-08-20 12:44:10|3893|3887|3892.9|3886.9|3893|3887|3892.9|3886.9|0
1724157860000|2024-08-20 12:44:20|3893|3887|3893|3887|3893|3887|3893|3887|0
1724157880000|2024-08-20 12:44:40|3894.5|3888.5|3895.1|3889.1|3895.1|3889.1|3894.5|3888.5|0
1724157890000|2024-08-20 12:44:50|3893.9|3887.9|3893|3887|3893.9|3887.9|3893|3887|25
1724160600000|2024-08-20 13:30:00|3902.3|3896.3|3906.5|3900.5|3909.1|3903.1|3901.9|3895.9|13
1724160610000|2024-08-20 13:30:10|3906.1|3900.1|3901.1|3895.1|3908.1|3902.1|3900.6|3894.6|17
1724160620000|2024-08-20 13:30:20|3900.6|3894.6|3896.2|3890.2|3901|3895|3896.2|3890.2|40
1724160630000|2024-08-20 13:30:30|3896.8|3890.8|3898.4|3892.4|3898.4|3892.4|3895.9|3889.9|18
1724160640000|2024-08-20 13:30:40|3898.6|3892.6|3898.5|3892.5|3899.6|3893.6|3898.5|3892.5|6
1724160650000|2024-08-20 13:30:50|3899.1|3893.1|3902.6|3896.6|3903.6|3897.6|3898.7|3892.7|1
1724160660000|2024-08-20 13:31:00|3901.8|3895.8|3897|3891|3903.4|3897.4|3897|3891|14
1724160670000|2024-08-20 13:31:10|3897.4|3891.4|3895.2|3889.2|3898.4|3892.4|3894.6|3888.6|5
1724160680000|2024-08-20 13:31:20|3897.2|3891.2|3898|3892|3898.5|3892.5|3896.6|3890.6|27
1724160690000|2024-08-20 13:31:30|3898.5|3892.5|3901|3895|3901|3895|3898.5|3892.5|0
1724160700000|2024-08-20 13:31:40|3900.6|3894.6|3900.5|3894.5|3901|3895|3899.6|3893.6|4
1724160710000|2024-08-20 13:31:50|3900.1|3894.1|3897.7|3891.7|3900.1|3894.1|3896.6|3890.6|3
1724160720000|2024-08-20 13:32:00|3898.1|3892.1|3899.6|3893.6|3899.6|3893.6|3897|3891|8
1724160730000|2024-08-20 13:32:10|3900.6|3894.6|3897.7|3891.7|3900.6|3894.6|3897.7|3891.7|4
1724160740000|2024-08-20 13:32:20|3897.2|3891.2|3899.3|3893.3|3899.3|3893.3|3896.6|3890.6|2
1724160750000|2024-08-20 13:32:30|3899.4|3893.4|3902.6|3896.6|3902.6|3896.6|3899.4|3893.4|1
1724160760000|2024-08-20 13:32:40|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3901.6|3895.6|1
1724160770000|2024-08-20 13:32:50|3903.2|3897.2|3907.4|3901.4|3907.4|3901.4|3903.2|3897.2|3
1724160780000|2024-08-20 13:33:00|3907|3901|3905|3899|3907|3901|3904.5|3898.5|5
1724160790000|2024-08-20 13:33:10|3904.6|3898.6|3904.5|3898.5|3905.4|3899.4|3904.4|3898.4|0
1724160800000|2024-08-20 13:33:20|3904.4|3898.4|3903.6|3897.6|3904.9|3898.9|3903.4|3897.4|16
1724160810000|2024-08-20 13:33:30|3903.7|3897.7|3904.4|3898.4|3904.5|3898.5|3903.4|3897.4|1
1724160820000|2024-08-20 13:33:40|3903.6|3897.6|3904.5|3898.5|3905.3|3899.3|3903.6|3897.6|3
1724160830000|2024-08-20 13:33:50|3904.9|3898.9|3904.6|3898.6|3907.1|3901.1|3904.4|3898.4|4
1724160840000|2024-08-20 13:34:00|3903.6|3897.6|3902.7|3896.7|3903.6|3897.6|3901.6|3895.6|6
1724160850000|2024-08-20 13:34:10|3902.8|3896.8|3899.6|3893.6|3903.6|3897.6|3899.4|3893.4|3
1724160860000|2024-08-20 13:34:20|3899|3893|3899|3893|3899.6|3893.6|3898|3892|1
1724160870000|2024-08-20 13:34:30|3899.5|3893.5|3902.4|3896.4|3902.4|3896.4|3898.4|3892.4|1
1724160880000|2024-08-20 13:34:40|3902.9|3896.9|3909.4|3903.4|3909.4|3903.4|3902.6|3896.6|0
1724160890000|2024-08-20 13:34:50|3908.4|3902.4|3909|3903|3909.4|3903.4|3908.4|3902.4|34
1724160900000|2024-08-20 13:35:00|3908.6|3902.6|3910.4|3904.4|3911.3|3905.3|3908.6|3902.6|39
1724160910000|2024-08-20 13:35:10|3910|3904|3909.4|3903.4|3910.4|3904.4|3908.4|3902.4|13
1724160920000|2024-08-20 13:35:20|3909|3903|3913|3907|3913.6|3907.6|3908.5|3902.5|25
1724160930000|2024-08-20 13:35:30|3912.6|3906.6|3912.2|3906.2|3913|3907|3910.6|3904.6|9
1724160940000|2024-08-20 13:35:40|3912.6|3906.6|3911.6|3905.6|3912.7|3906.7|3909.8|3903.8|4
1724160950000|2024-08-20 13:35:50|3910.6|3904.6|3911.1|3905.1|3914.5|3908.5|3910.6|3904.6|3
1724160960000|2024-08-20 13:36:00|3911.2|3905.2|3914.6|3908.6|3915.5|3909.5|3911.2|3905.2|2
1724160970000|2024-08-20 13:36:10|3914.2|3908.2|3916.5|3910.5|3916.5|3910.5|3914.2|3908.2|24
1724160980000|2024-08-20 13:36:20|3916.6|3910.6|3916.5|3910.5|3917.4|3911.4|3916.4|3910.4|1
1724160990000|2024-08-20 13:36:30|3917|3911|3917.4|3911.4|3917.4|3911.4|3916.5|3910.5|2
1724161000000|2024-08-20 13:36:40|3918.4|3912.4|3917.5|3911.5|3919.9|3913.9|3917.5|3911.5|5
1724161010000|2024-08-20 13:36:50|3917.3|3911.3|3918.4|3912.4|3918.4|3912.4|3916.4|3910.4|5
1724161020000|2024-08-20 13:37:00|3918.5|3912.5|3920|3914|3920.3|3914.3|3918|3912|12
1724161030000|2024-08-20 13:37:10|3919.6|3913.6|3919.4|3913.4|3920|3914|3918.5|3912.5|3
1724161040000|2024-08-20 13:37:20|3918.5|3912.5|3917.4|3911.4|3919.9|3913.9|3917.4|3911.4|6
1724161050000|2024-08-20 13:37:30|3916.6|3910.6|3917|3911|3917.5|3911.5|3916.4|3910.4|1
1724161060000|2024-08-20 13:37:40|3917.5|3911.5|3921.7|3915.7|3921.7|3915.7|3917.5|3911.5|38
1724161070000|2024-08-20 13:37:50|3921.8|3915.8|3917.7|3911.7|3921.8|3915.8|3917.7|3911.7|3
1724161080000|2024-08-20 13:38:00|3918.2|3912.2|3914.6|3908.6|3918.2|3912.2|3914.6|3908.6|2
1724161090000|2024-08-20 13:38:10|3914.7|3908.7|3917|3911|3917.2|3911.2|3914.7|3908.7|1
1724161100000|2024-08-20 13:38:20|3917.2|3911.2|3913.7|3907.7|3917.2|3911.2|3913.7|3907.7|4
1724161110000|2024-08-20 13:38:30|3913.6|3907.6|3909.6|3903.6|3914.1|3908.1|3908.6|3902.6|11
1724161120000|2024-08-20 13:38:40|3909.1|3903.1|3909.5|3903.5|3910|3904|3908.6|3902.6|0
1724161130000|2024-08-20 13:38:50|3909.6|3903.6|3909.6|3903.6|3910.5|3904.5|3908.6|3902.6|0
1724161140000|2024-08-20 13:39:00|3909.2|3903.2|3908.6|3902.6|3909.6|3903.6|3908.6|3902.6|3
1724161150000|2024-08-20 13:39:10|3909.1|3903.1|3910.6|3904.6|3911.4|3905.4|3909.1|3903.1|0
1724161160000|2024-08-20 13:39:20|||||||||1
1724161170000|2024-08-20 13:39:30|3911|3905|3914.1|3908.1|3914.4|3908.4|3910.7|3904.7|0
1724161180000|2024-08-20 13:39:40|3913.7|3907.7|3915.6|3909.6|3915.6|3909.6|3913.7|3907.7|0
1724161190000|2024-08-20 13:39:50|3915.7|3909.7|3916.7|3910.7|3916.7|3910.7|3915.7|3909.7|0
1724161200000|2024-08-20 13:40:00|3916.2|3910.2|3916.6|3910.6|3916.6|3910.6|3913.6|3907.6|8
1724161210000|2024-08-20 13:40:10|3915.6|3909.6|3915.6|3909.6|3916|3910|3914.7|3908.7|1
1724161220000|2024-08-20 13:40:20|3915.8|3909.8|3915.8|3909.8|3916.8|3910.8|3915.8|3909.8|31
1724161230000|2024-08-20 13:40:30|3916.4|3910.4|3914.8|3908.8|3917.8|3911.8|3914.8|3908.8|1
1724161240000|2024-08-20 13:40:40|3915.2|3909.2|3918.9|3912.9|3918.9|3912.9|3915.2|3909.2|56
1724161250000|2024-08-20 13:40:50|3920|3914|3920|3914|3920|3914|3920|3914|2
1724161260000|2024-08-20 13:41:00|3919.9|3913.9|3917.4|3911.4|3920|3914|3917.4|3911.4|1
1724161270000|2024-08-20 13:41:10|3917|3911|3918|3912|3918|3912|3916.8|3910.8|0
1724161280000|2024-08-20 13:41:20|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3915.8|3909.8|7
1724161290000|2024-08-20 13:41:30|3917.8|3911.8|3915.8|3909.8|3918.8|3912.8|3915.8|3909.8|6
1724161300000|2024-08-20 13:41:40|3915.3|3909.3|3915.4|3909.4|3915.4|3909.4|3915.3|3909.3|0
1724161310000|2024-08-20 13:41:50|3915.3|3909.3|3917.8|3911.8|3917.8|3911.8|3915.2|3909.2|66
1724161320000|2024-08-20 13:42:00|3917.9|3911.9|3922.8|3916.8|3922.8|3916.8|3917.9|3911.9|2
1724161330000|2024-08-20 13:42:10|3922.7|3916.7|3924.9|3918.9|3924.9|3918.9|3922.7|3916.7|3
1724161340000|2024-08-20 13:42:20|3924|3918|3926.1|3920.1|3926.1|3920.1|3923.9|3917.9|8
1724161350000|2024-08-20 13:42:30|3927.2|3921.2|3929.2|3923.2|3929.2|3923.2|3927.2|3921.2|4
1724161360000|2024-08-20 13:42:40|3929.6|3923.6|3929.5|3923.5|3930.2|3924.2|3929.2|3923.2|5
1724161370000|2024-08-20 13:42:50|3929|3923|3924.5|3918.5|3929|3923|3923.8|3917.8|18
1724161380000|2024-08-20 13:43:00|3924.6|3918.6|3926|3920|3926|3920|3924.6|3918.6|1
1724161390000|2024-08-20 13:43:10|3926.4|3920.4|3929|3923|3929|3923|3926.4|3920.4|0
1724161400000|2024-08-20 13:43:20|3929.1|3923.1|3928|3922|3929.1|3923.1|3928|3922|3
1724161410000|2024-08-20 13:43:30|3929.9|3923.9|3930.8|3924.8|3933.4|3927.4|3929.8|3923.8|17
1724161420000|2024-08-20 13:43:40|3930.9|3924.9|3931.9|3925.9|3932.7|3926.7|3930.9|3924.9|2
1724161430000|2024-08-20 13:43:50|3931.1|3925.1|3931.8|3925.8|3932.7|3926.7|3930.8|3924.8|4
1724161440000|2024-08-20 13:44:00|3930.8|3924.8|3934.8|3928.8|3934.8|3928.8|3930.8|3924.8|3
1724161450000|2024-08-20 13:44:10|3934.4|3928.4|3937.8|3931.8|3937.8|3931.8|3934.4|3928.4|7
1724161460000|2024-08-20 13:44:20|3938.3|3932.3|3936|3930|3940|3934|3936|3930|35
1724161470000|2024-08-20 13:44:30|3936.4|3930.4|3933.8|3927.8|3936.8|3930.8|3933.8|3927.8|32
1724161480000|2024-08-20 13:44:40|3933.9|3927.9|3934.4|3928.4|3935|3929|3932.8|3926.8|1
1724161490000|2024-08-20 13:44:50|3934.8|3928.8|3936.8|3930.8|3937.3|3931.3|3934.8|3928.8|4
1724161500000|2024-08-20 13:45:00|3937.8|3931.8|3936.8|3930.8|3938.4|3932.4|3936.4|3930.4|3
1724161510000|2024-08-20 13:45:10|3936.9|3930.9|3939.9|3933.9|3940.8|3934.8|3936.8|3930.8|1
1724161520000|2024-08-20 13:45:20|3940.3|3934.3|3944.3|3938.3|3944.3|3938.3|3939.9|3933.9|13
1724161530000|2024-08-20 13:45:30|3944.8|3938.8|3942.3|3936.3|3946.8|3940.8|3941.4|3935.4|18
1724161540000|2024-08-20 13:45:40|3941.8|3935.8|3938.8|3932.8|3942|3936|3937.4|3931.4|18
1724161550000|2024-08-20 13:45:50|3939|3933|3935.9|3929.9|3939.4|3933.4|3935.9|3929.9|5
1724161560000|2024-08-20 13:46:00|3935.8|3929.8|3935.1|3929.1|3936.4|3930.4|3933.8|3927.8|3
1724161570000|2024-08-20 13:46:10|3934.1|3928.1|3932.4|3926.4|3935.5|3929.5|3932.4|3926.4|11
1724161580000|2024-08-20 13:46:20|3931.8|3925.8|3931|3925|3931.8|3925.8|3930|3924|1
1724161590000|2024-08-20 13:46:30|3931.4|3925.4|3930.5|3924.5|3931.4|3925.4|3930|3924|1
1724161600000|2024-08-20 13:46:40|3930.6|3924.6|3930.6|3924.6|3931.9|3925.9|3930.5|3924.5|10
1724161610000|2024-08-20 13:46:50|3931|3925|3930|3924|3931|3925|3930|3924|0
1724161620000|2024-08-20 13:47:00|3930.5|3924.5|3930.5|3924.5|3931|3925|3928|3922|4
1724161630000|2024-08-20 13:47:10|3931|3925|3929|3923|3931|3925|3929|3923|1
1724161650000|2024-08-20 13:47:30|3928.9|3922.9|3929|3923|3929|3923|3928.9|3922.9|0
1724161660000|2024-08-20 13:47:40|3929.1|3923.1|3928.6|3922.6|3930|3924|3928|3922|2
1724161670000|2024-08-20 13:47:50|3928.4|3922.4|3927.5|3921.5|3928.4|3922.4|3925.9|3919.9|4
1724161680000|2024-08-20 13:48:00|3927.9|3921.9|3928.2|3922.2|3928.5|3922.5|3926|3920|11
1724161690000|2024-08-20 13:48:10|3928.7|3922.7|3929.2|3923.2|3929.2|3923.2|3928.2|3922.2|0
1724161700000|2024-08-20 13:48:20|3928.3|3922.3|3928.8|3922.8|3928.8|3922.8|3928.3|3922.3|0
1724161710000|2024-08-20 13:48:30|3928.4|3922.4|3928.2|3922.2|3928.8|3922.8|3928.2|3922.2|179
1724161720000|2024-08-20 13:48:40|3927.8|3921.8|3927.4|3921.4|3928.3|3922.3|3927.3|3921.3|2
1724161730000|2024-08-20 13:48:50|3927.8|3921.8|3927.3|3921.3|3928.2|3922.2|3926.3|3920.3|2
1724161740000|2024-08-20 13:49:00|3927.2|3921.2|3921.2|3915.2|3927.2|3921.2|3921.2|3915.2|3
1724161750000|2024-08-20 13:49:10|3921.3|3915.3|3921.8|3915.8|3923.1|3917.1|3921.3|3915.3|0
1724161760000|2024-08-20 13:49:20|3921.7|3915.7|3924.2|3918.2|3924.2|3918.2|3921.7|3915.7|0
1724161770000|2024-08-20 13:49:30|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3923.6|3917.6|0
1724161780000|2024-08-20 13:49:40|3925|3919|3925.2|3919.2|3926.2|3920.2|3924.3|3918.3|6
1724161790000|2024-08-20 13:49:50|3924.8|3918.8|3925.8|3919.8|3926.2|3920.2|3924.4|3918.4|0
1724161800000|2024-08-20 13:50:00|3926.3|3920.3|3922.3|3916.3|3926.8|3920.8|3922.3|3916.3|6
1724161810000|2024-08-20 13:50:10|3922.8|3916.8|3924.3|3918.3|3924.3|3918.3|3922.3|3916.3|0
1724161820000|2024-08-20 13:50:20|3924.2|3918.2|3923.8|3917.8|3924.2|3918.2|3923.8|3917.8|1
1724161830000|2024-08-20 13:50:30|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3922.4|3916.4|2
1724161840000|2024-08-20 13:50:40|3923.8|3917.8|3925.8|3919.8|3925.8|3919.8|3923.2|3917.2|0
1724161850000|2024-08-20 13:50:50|3925.2|3919.2|3924.8|3918.8|3925.2|3919.2|3924.3|3918.3|0
1724161860000|2024-08-20 13:51:00|3924.4|3918.4|3924.2|3918.2|3925.2|3919.2|3923.8|3917.8|1
1724161870000|2024-08-20 13:51:10|3924.8|3918.8|3927.8|3921.8|3927.8|3921.8|3924.8|3918.8|0
1724161880000|2024-08-20 13:51:20|3928.2|3922.2|3928.8|3922.8|3928.8|3922.8|3927.8|3921.8|0
1724161890000|2024-08-20 13:51:30|3929.2|3923.2|3930.2|3924.2|3930.2|3924.2|3928.3|3922.3|0
1724161900000|2024-08-20 13:51:40|3929.8|3923.8|3928.3|3922.3|3931.2|3925.2|3928.2|3922.2|9
1724161910000|2024-08-20 13:51:50|3928.7|3922.7|3928.2|3922.2|3929.2|3923.2|3927.8|3921.8|1
1724161920000|2024-08-20 13:52:00|3928.3|3922.3|3925.3|3919.3|3928.8|3922.8|3925.2|3919.2|0
1724161930000|2024-08-20 13:52:10|3924.8|3918.8|3925.2|3919.2|3925.2|3919.2|3924.3|3918.3|1
1724161940000|2024-08-20 13:52:20|3924.2|3918.2|3924.3|3918.3|3925.2|3919.2|3924.2|3918.2|1
1724161950000|2024-08-20 13:52:30|3923.2|3917.2|3924.2|3918.2|3924.2|3918.2|3923.1|3917.1|4
1724161960000|2024-08-20 13:52:40|3923.2|3917.2|3920.2|3914.2|3923.2|3917.2|3920.2|3914.2|2
1724161970000|2024-08-20 13:52:50|3921.2|3915.2|3921.2|3915.2|3922.6|3916.6|3920.1|3914.1|19
1724161980000|2024-08-20 13:53:00|3922|3916|3921.2|3915.2|3922|3916|3920.6|3914.6|3
1724161990000|2024-08-20 13:53:10|3921.6|3915.6|3923.2|3917.2|3923.2|3917.2|3921.6|3915.6|1
1724162000000|2024-08-20 13:53:20|3923|3917|3926.2|3920.2|3926.2|3920.2|3923|3917|18
1724162010000|2024-08-20 13:53:30|3926.6|3920.6|3928.7|3922.7|3928.7|3922.7|3926.2|3920.2|1
1724162020000|2024-08-20 13:53:40|3929.1|3923.1|3928.6|3922.6|3930.2|3924.2|3927.6|3921.6|2
1724162030000|2024-08-20 13:53:50|3928.2|3922.2|3929.7|3923.7|3931.2|3925.2|3928|3922|0
1724162040000|2024-08-20 13:54:00|3929.3|3923.3|3929.2|3923.2|3930.6|3924.6|3928.2|3922.2|2
1724162050000|2024-08-20 13:54:10|3929.6|3923.6|3931.2|3925.2|3931.2|3925.2|3929.6|3923.6|1
1724162060000|2024-08-20 13:54:20|3931.6|3925.6|3929.6|3923.6|3932|3926|3928.6|3922.6|1
1724162070000|2024-08-20 13:54:30|3930.6|3924.6|3931.6|3925.6|3932|3926|3930.6|3924.6|0
1724162080000|2024-08-20 13:54:40|3931.1|3925.1|3932.2|3926.2|3932.2|3926.2|3931.1|3925.1|0
1724162090000|2024-08-20 13:54:50|3932.7|3926.7|3934.5|3928.5|3936.6|3930.6|3932.2|3926.2|16
1724162100000|2024-08-20 13:55:00|3934.1|3928.1|3933.8|3927.8|3935.2|3929.2|3933|3927|10
1724162110000|2024-08-20 13:55:10|3935|3929|3935.5|3929.5|3935.5|3929.5|3935|3929|8
1724162120000|2024-08-20 13:55:20|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|0
1724162130000|2024-08-20 13:55:30|3935.5|3929.5|3943.8|3937.8|3943.8|3937.8|3935.5|3929.5|13
1724162140000|2024-08-20 13:55:40|3943.7|3937.7|3945.9|3939.9|3945.9|3939.9|3943.7|3937.7|1
1724162150000|2024-08-20 13:55:50|3946.7|3940.7|3944.9|3938.9|3946.7|3940.7|3944.4|3938.4|12
1724162160000|2024-08-20 13:56:00|3944.6|3938.6|3950.3|3944.3|3950.7|3944.7|3944.4|3938.4|25
1724162170000|2024-08-20 13:56:10|3949.3|3943.3|3949.7|3943.7|3949.7|3943.7|3947.7|3941.7|4
1724162180000|2024-08-20 13:56:20|3949.2|3943.2|3952.7|3946.7|3952.7|3946.7|3949.2|3943.2|16
1724162190000|2024-08-20 13:56:30|3952.3|3946.3|3950.7|3944.7|3952.3|3946.3|3950.6|3944.6|3
1724162200000|2024-08-20 13:56:40|3950.6|3944.6|3947.7|3941.7|3950.6|3944.6|3947.7|3941.7|4
1724162210000|2024-08-20 13:56:50|3947.6|3941.6|3946.5|3940.5|3947.7|3941.7|3944.7|3938.7|2
1724162220000|2024-08-20 13:57:00|3946.6|3940.6|3945.2|3939.2|3946.6|3940.6|3943.5|3937.5|12
1724162230000|2024-08-20 13:57:10|3945.1|3939.1|3942.8|3936.8|3945.3|3939.3|3942.8|3936.8|0
1724162240000|2024-08-20 13:57:20|3942.7|3936.7|3944.7|3938.7|3944.7|3938.7|3941.7|3935.7|4
1724162250000|2024-08-20 13:57:30|3944.2|3938.2|3946.1|3940.1|3946.1|3940.1|3943.7|3937.7|1
1724162260000|2024-08-20 13:57:40|3945.7|3939.7|3944.6|3938.6|3945.7|3939.7|3944.1|3938.1|1
1724162270000|2024-08-20 13:57:50|3945|3939|3942.7|3936.7|3945.6|3939.6|3941.5|3935.5|0
1724162280000|2024-08-20 13:58:00|3942.1|3936.1|3939.6|3933.6|3942.1|3936.1|3939.5|3933.5|3
1724162290000|2024-08-20 13:58:10|3939.5|3933.5|3939.5|3933.5|3939.7|3933.7|3938.5|3932.5|3
1724162300000|2024-08-20 13:58:20|3938.5|3932.5|3942.1|3936.1|3942.1|3936.1|3937.7|3931.7|1
1724162310000|2024-08-20 13:58:30|3941.7|3935.7|3942.1|3936.1|3942.6|3936.6|3941.2|3935.2|1
1724162320000|2024-08-20 13:58:40|3943.1|3937.1|3943.6|3937.6|3945.1|3939.1|3943.1|3937.1|4
1724162330000|2024-08-20 13:58:50|3944|3938|3944.1|3938.1|3944.1|3938.1|3943.6|3937.6|0
1724162340000|2024-08-20 13:59:00|3944.5|3938.5|3944.1|3938.1|3946.1|3940.1|3944.1|3938.1|1
1724162350000|2024-08-20 13:59:10|3945.1|3939.1|3946|3940|3946.5|3940.5|3945.1|3939.1|0
1724162360000|2024-08-20 13:59:20|3945.5|3939.5|3945.5|3939.5|3946.1|3940.1|3945.5|3939.5|0
1724162370000|2024-08-20 13:59:30|3945.6|3939.6|3946.7|3940.7|3947|3941|3945.6|3939.6|0
1724162380000|2024-08-20 13:59:40|3947.1|3941.1|3946.6|3940.6|3947.1|3941.1|3946.6|3940.6|0
1724162390000|2024-08-20 13:59:50|3945.5|3939.5|3945.5|3939.5|3945.6|3939.6|3945.5|3939.5|4
1724162400000|2024-08-20 14:00:00|3946.5|3940.5|3942.9|3936.9|3947|3941|3942.5|3936.5|9
1724162410000|2024-08-20 14:00:10|3943|3937|3945.9|3939.9|3945.9|3939.9|3941.6|3935.6|8
1724162420000|2024-08-20 14:00:20|3946|3940|3946.9|3940.9|3947.4|3941.4|3945.9|3939.9|0
1724162430000|2024-08-20 14:00:30|3947.5|3941.5|3949.4|3943.4|3949.4|3943.4|3946.9|3940.9|2
1724162440000|2024-08-20 14:00:40|3948.5|3942.5|3946.6|3940.6|3948.5|3942.5|3946.6|3940.6|2
1724162450000|2024-08-20 14:00:50|3947.1|3941.1|3946.6|3940.6|3947.9|3941.9|3946.6|3940.6|1
1724162460000|2024-08-20 14:01:00|3946.1|3940.1|3944.1|3938.1|3946.2|3940.2|3942.3|3936.3|5
1724162470000|2024-08-20 14:01:10|3944.2|3938.2|3944.7|3938.7|3944.7|3938.7|3943.7|3937.7|0
1724162480000|2024-08-20 14:01:20|3945.1|3939.1|3942.7|3936.7|3945.6|3939.6|3942.3|3936.3|2
1724162490000|2024-08-20 14:01:30|3942.3|3936.3|3941.2|3935.2|3943.7|3937.7|3940.3|3934.3|0
1724162500000|2024-08-20 14:01:40|3941.1|3935.1|3940.7|3934.7|3941.7|3935.7|3940.7|3934.7|1
1724162510000|2024-08-20 14:01:50|3940.8|3934.8|3940.7|3934.7|3941.7|3935.7|3940.7|3934.7|1
1724162520000|2024-08-20 14:02:00|3941.1|3935.1|3940.7|3934.7|3942.7|3936.7|3940.7|3934.7|5
1724162530000|2024-08-20 14:02:10|3941.3|3935.3|3942.7|3936.7|3943.7|3937.7|3941.3|3935.3|18
1724162540000|2024-08-20 14:02:20|3942.8|3936.8|3943.7|3937.7|3943.7|3937.7|3942.8|3936.8|1
1724162550000|2024-08-20 14:02:30|3943.1|3937.1|3943.7|3937.7|3943.7|3937.7|3942.7|3936.7|1
1724162560000|2024-08-20 14:02:40|3944.1|3938.1|3944.6|3938.6|3945.5|3939.5|3944.1|3938.1|5
1724162570000|2024-08-20 14:02:50|3944.1|3938.1|3942.5|3936.5|3944.2|3938.2|3942.5|3936.5|25
1724162580000|2024-08-20 14:03:00|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|13
1724162590000|2024-08-20 14:03:10|3941.6|3935.6|3939.2|3933.2|3941.7|3935.7|3938.7|3932.7|12
1724162600000|2024-08-20 14:03:20|3939.6|3933.6|3940.7|3934.7|3941.1|3935.1|3938.5|3932.5|1
1724162610000|2024-08-20 14:03:30|3940.5|3934.5|3943.6|3937.6|3943.6|3937.6|3940.5|3934.5|0
1724162620000|2024-08-20 14:03:40|3942.7|3936.7|3941.5|3935.5|3942.7|3936.7|3941.1|3935.1|2
1724162630000|2024-08-20 14:03:50|3941.6|3935.6|3942.5|3936.5|3942.5|3936.5|3941.6|3935.6|3
1724162640000|2024-08-20 14:04:00|3942.4|3936.4|3940.5|3934.5|3945.5|3939.5|3940.5|3934.5|23
1724162660000|2024-08-20 14:04:20|3941.5|3935.5|3939.5|3933.5|3941.5|3935.5|3939.5|3933.5|1
1724162670000|2024-08-20 14:04:30|3938.5|3932.5|3938.5|3932.5|3938.6|3932.6|3938.5|3932.5|0
1724162680000|2024-08-20 14:04:40|3938.1|3932.1|3940.6|3934.6|3940.6|3934.6|3938.1|3932.1|0
1724162690000|2024-08-20 14:04:50|3940.1|3934.1|3939.5|3933.5|3940.1|3934.1|3939.5|3933.5|5
1724162700000|2024-08-20 14:05:00|3939.7|3933.7|3938.4|3932.4|3941.1|3935.1|3938.4|3932.4|3
1724162710000|2024-08-20 14:05:10|3938.7|3932.7|3939.5|3933.5|3939.5|3933.5|3938.7|3932.7|1
1724162720000|2024-08-20 14:05:20|3939.6|3933.6|3939.5|3933.5|3940.9|3934.9|3939.5|3933.5|0
1724162730000|2024-08-20 14:05:30|3939.7|3933.7|3938.1|3932.1|3939.7|3933.7|3937.5|3931.5|2
1724162740000|2024-08-20 14:05:40|3937.7|3931.7|3938.1|3932.1|3938.1|3932.1|3936.8|3930.8|0
1724162750000|2024-08-20 14:05:50|3937.7|3931.7|3937.6|3931.6|3937.7|3931.7|3937.6|3931.6|0
1724162760000|2024-08-20 14:06:00|3937.2|3931.2|3934.7|3928.7|3937.2|3931.2|3933.6|3927.6|35
1724162770000|2024-08-20 14:06:10|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|2
1724162780000|2024-08-20 14:06:20|3934.9|3928.9|3937.1|3931.1|3937.1|3931.1|3934.9|3928.9|72
1724162790000|2024-08-20 14:06:30|3937.2|3931.2|3934.6|3928.6|3937.2|3931.2|3934.6|3928.6|1
1724162800000|2024-08-20 14:06:40|3934.7|3928.7|3934.2|3928.2|3935.3|3929.3|3934.2|3928.2|1
1724162810000|2024-08-20 14:06:50|3933.8|3927.8|3933.5|3927.5|3933.8|3927.8|3932.7|3926.7|5
1724162820000|2024-08-20 14:07:00|3932.6|3926.6|3931.6|3925.6|3932.6|3926.6|3931.5|3925.5|0
1724162830000|2024-08-20 14:07:10|3931.5|3925.5|3927.7|3921.7|3931.6|3925.6|3927.7|3921.7|3
1724162840000|2024-08-20 14:07:20|3927.5|3921.5|3927.1|3921.1|3928.7|3922.7|3926.6|3920.6|2
1724162850000|2024-08-20 14:07:30|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3925.9|3919.9|0
1724162860000|2024-08-20 14:07:40|3927.1|3921.1|3927.2|3921.2|3927.2|3921.2|3926.7|3920.7|0
1724162870000|2024-08-20 14:07:50|3927.7|3921.7|3928.7|3922.7|3930.7|3924.7|3927.7|3921.7|1
1724162880000|2024-08-20 14:08:00|3929.5|3923.5|3927.5|3921.5|3929.5|3923.5|3927.5|3921.5|0
1724162890000|2024-08-20 14:08:10|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3926.7|3920.7|0
1724162900000|2024-08-20 14:08:20|3926.6|3920.6|3926.7|3920.7|3926.7|3920.7|3926.1|3920.1|1
1724162910000|2024-08-20 14:08:30|3927.7|3921.7|3927.5|3921.5|3927.7|3921.7|3927.5|3921.5|0
1724162920000|2024-08-20 14:08:40|3928.5|3922.5|3929.1|3923.1|3931.1|3925.1|3928.5|3922.5|0
1724162930000|2024-08-20 14:08:50|3928.7|3922.7|3929.5|3923.5|3929.5|3923.5|3928.6|3922.6|0
1724162940000|2024-08-20 14:09:00|3929.6|3923.6|3932.1|3926.1|3932.1|3926.1|3929.5|3923.5|0
1724162950000|2024-08-20 14:09:10|3931.6|3925.6|3932.5|3926.5|3932.5|3926.5|3931.6|3925.6|0
1724162960000|2024-08-20 14:09:20|3932.6|3926.6|3930.7|3924.7|3932.6|3926.6|3930.7|3924.7|2
1724162970000|2024-08-20 14:09:30|3931.1|3925.1|3932.1|3926.1|3933.1|3927.1|3930.7|3924.7|0
1724162980000|2024-08-20 14:09:40|3931.9|3925.9|3932.5|3926.5|3932.5|3926.5|3931.5|3925.5|0
1724162990000|2024-08-20 14:09:50|3932.6|3926.6|3933.1|3927.1|3934.5|3928.5|3932.5|3926.5|2
1724163000000|2024-08-20 14:10:00|3933.5|3927.5|3934.1|3928.1|3935.1|3929.1|3933.5|3927.5|0
1724163010000|2024-08-20 14:10:10|3933.7|3927.7|3933.1|3927.1|3934.7|3928.7|3932.7|3926.7|1
1724163020000|2024-08-20 14:10:20|3932.7|3926.7|3934.7|3928.7|3934.8|3928.8|3932.7|3926.7|1
1724163030000|2024-08-20 14:10:30|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3933.8|3927.8|0
1724163050000|2024-08-20 14:10:50|3934.8|3928.8|3936.1|3930.1|3936.7|3930.7|3934.8|3928.8|0
1724163060000|2024-08-20 14:11:00|3935.7|3929.7|3935.2|3929.2|3935.7|3929.7|3934.8|3928.8|3
1724163070000|2024-08-20 14:11:10|3935.3|3929.3|3937.7|3931.7|3938.1|3932.1|3934.8|3928.8|3
1724163080000|2024-08-20 14:11:20|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3937.7|3931.7|0
1724163090000|2024-08-20 14:11:30|3938.6|3932.6|3938.2|3932.2|3939.2|3933.2|3937.7|3931.7|4
1724163100000|2024-08-20 14:11:40|3938.1|3932.1|3939.7|3933.7|3940.2|3934.2|3937.7|3931.7|7
1724163110000|2024-08-20 14:11:50|3939.8|3933.8|3939.7|3933.7|3939.8|3933.8|3939.7|3933.7|0
1724163120000|2024-08-20 14:12:00|||||||||1
1724163130000|2024-08-20 14:12:10|3939.2|3933.2|3937.7|3931.7|3939.3|3933.3|3937.7|3931.7|1
1724163140000|2024-08-20 14:12:20|3937.3|3931.3|3936.7|3930.7|3937.7|3931.7|3936.7|3930.7|1
1724163150000|2024-08-20 14:12:30|3937.7|3931.7|3936.7|3930.7|3937.7|3931.7|3936.7|3930.7|0
1724163160000|2024-08-20 14:12:40|3936.8|3930.8|3933.7|3927.7|3936.8|3930.8|3933.7|3927.7|2
1724163170000|2024-08-20 14:12:50|3933.8|3927.8|3933.7|3927.7|3933.8|3927.8|3933.7|3927.7|0
1724163180000|2024-08-20 14:13:00|3933.8|3927.8|3937.3|3931.3|3937.3|3931.3|3933.8|3927.8|0
1724163190000|2024-08-20 14:13:10|3936.7|3930.7|3935.8|3929.8|3936.7|3930.7|3935.7|3929.7|0
1724163200000|2024-08-20 14:13:20|3936.7|3930.7|3935.8|3929.8|3936.7|3930.7|3935.8|3929.8|0
1724163210000|2024-08-20 14:13:30|3936.8|3930.8|3936.7|3930.7|3936.8|3930.8|3935.8|3929.8|0
1724163220000|2024-08-20 14:13:40|3936.8|3930.8|3935.8|3929.8|3936.8|3930.8|3935.8|3929.8|1
1724163230000|2024-08-20 14:13:50|3937.7|3931.7|3937.7|3931.7|3938.3|3932.3|3937.3|3931.3|1
1724163240000|2024-08-20 14:14:00|3938.2|3932.2|3941.7|3935.7|3941.7|3935.7|3938.2|3932.2|0
1724163250000|2024-08-20 14:14:10|3941.3|3935.3|3939.8|3933.8|3941.7|3935.7|3939.7|3933.7|3
1724163260000|2024-08-20 14:14:20|3939.7|3933.7|3938.7|3932.7|3939.7|3933.7|3938.7|3932.7|0
1724163270000|2024-08-20 14:14:30|3939.1|3933.1|3939.7|3933.7|3939.7|3933.7|3938.7|3932.7|0
1724163280000|2024-08-20 14:14:40|3939.8|3933.8|3941.2|3935.2|3941.6|3935.6|3939.7|3933.7|0
1724163290000|2024-08-20 14:14:50|3941.6|3935.6|3941.1|3935.1|3941.6|3935.6|3941.1|3935.1|3
1724163300000|2024-08-20 14:15:00|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3940.3|3934.3|5
1724163320000|2024-08-20 14:15:20|||||||||2
1724163340000|2024-08-20 14:15:40|3941.5|3935.5|3941.1|3935.1|3941.5|3935.5|3940.5|3934.5|2
1724163350000|2024-08-20 14:15:50|3940.7|3934.7|3941.1|3935.1|3942|3936|3940.6|3934.6|3
1724163360000|2024-08-20 14:16:00|3941|3935|3938.5|3932.5|3941.1|3935.1|3938.1|3932.1|0
1724163370000|2024-08-20 14:16:10|3938.6|3932.6|3937.1|3931.1|3938.7|3932.7|3937.1|3931.1|0
1724163380000|2024-08-20 14:16:20|3936.7|3930.7|3935.7|3929.7|3936.7|3930.7|3935.3|3929.3|0
1724163390000|2024-08-20 14:16:30|3936.1|3930.1|3936.7|3930.7|3936.7|3930.7|3935.7|3929.7|2
1724163400000|2024-08-20 14:16:40|3936.6|3930.6|3935.6|3929.6|3936.6|3930.6|3935.6|3929.6|0
1724163410000|2024-08-20 14:16:50|3935.7|3929.7|3932.8|3926.8|3935.7|3929.7|3932.8|3926.8|4
1724163420000|2024-08-20 14:17:00|3932.7|3926.7|3930.7|3924.7|3933.6|3927.6|3930.7|3924.7|6
1724163430000|2024-08-20 14:17:10|3929.7|3923.7|3930.1|3924.1|3930.7|3924.7|3929.7|3923.7|1
1724163440000|2024-08-20 14:17:20|3929.7|3923.7|3929|3923|3930.6|3924.6|3928.5|3922.5|3
1724163450000|2024-08-20 14:17:30|3928.6|3922.6|3927.1|3921.1|3928.6|3922.6|3926.5|3920.5|24
1724163460000|2024-08-20 14:17:40|3927|3921|3927|3921|3927|3921|3926.5|3920.5|4
1724163470000|2024-08-20 14:17:50|3928.6|3922.6|3927.6|3921.6|3929.1|3923.1|3927.6|3921.6|2
1724163480000|2024-08-20 14:18:00|3927.1|3921.1|3924.7|3918.7|3927.5|3921.5|3923.8|3917.8|5
1724163490000|2024-08-20 14:18:10|3925.1|3919.1|3924.6|3918.6|3925.1|3919.1|3924.6|3918.6|0
1724163500000|2024-08-20 14:18:20|3921.7|3915.7|3922|3916|3922.7|3916.7|3920.6|3914.6|9
1724163510000|2024-08-20 14:18:30|3920.8|3914.8|3917.2|3911.2|3920.8|3914.8|3917.1|3911.1|67
1724163520000|2024-08-20 14:18:40|3916.9|3910.9|3916.2|3910.2|3916.9|3910.9|3915.3|3909.3|2
1724163530000|2024-08-20 14:18:50|3915.3|3909.3|3916.1|3910.1|3916.3|3910.3|3913.3|3907.3|25
1724163540000|2024-08-20 14:19:00|3915.7|3909.7|3917.2|3911.2|3917.2|3911.2|3915.7|3909.7|7
1724163550000|2024-08-20 14:19:10|3917.3|3911.3|3919.3|3913.3|3919.5|3913.5|3917.3|3911.3|7
1724163560000|2024-08-20 14:19:20|3919.5|3913.5|3919.8|3913.8|3920.2|3914.2|3919.5|3913.5|0
1724163570000|2024-08-20 14:19:30|3919.7|3913.7|3918.7|3912.7|3919.7|3913.7|3918.7|3912.7|5
1724163580000|2024-08-20 14:19:40|3919.1|3913.1|3920.2|3914.2|3920.2|3914.2|3918.7|3912.7|3
1724163590000|2024-08-20 14:19:50|3919.8|3913.8|3921.6|3915.6|3921.7|3915.7|3919.8|3913.8|2
1724163600000|2024-08-20 14:20:00|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3920.3|3914.3|0
1724163610000|2024-08-20 14:20:10|3922.2|3916.2|3921.2|3915.2|3922.2|3916.2|3920.8|3914.8|0
1724163620000|2024-08-20 14:20:20|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|0
1724163630000|2024-08-20 14:20:30|3921.8|3915.8|3920.8|3914.8|3921.8|3915.8|3918.9|3912.9|6
1724163640000|2024-08-20 14:20:40|3921.2|3915.2|3920.6|3914.6|3921.2|3915.2|3920.5|3914.5|10
1724163650000|2024-08-20 14:20:50|3920.5|3914.5|3920.5|3914.5|3921.4|3915.4|3920.5|3914.5|0
1724163660000|2024-08-20 14:21:00|3920.6|3914.6|3921|3915|3921|3915|3920.6|3914.6|0
1724163670000|2024-08-20 14:21:10|3921.4|3915.4|3921.6|3915.6|3921.6|3915.6|3921.4|3915.4|1
1724163680000|2024-08-20 14:21:20|3921.5|3915.5|3922.6|3916.6|3922.6|3916.6|3921|3915|0
1724163690000|2024-08-20 14:21:30|3922.4|3916.4|3923.6|3917.6|3923.6|3917.6|3922.4|3916.4|4
1724163700000|2024-08-20 14:21:40|3924.4|3918.4|3924.6|3918.6|3924.6|3918.6|3923.5|3917.5|3
1724163710000|2024-08-20 14:21:50|3924.5|3918.5|3924.6|3918.6|3925|3919|3924.5|3918.5|0
1724163720000|2024-08-20 14:22:00|3924.5|3918.5|3926.2|3920.2|3926.2|3920.2|3922.7|3916.7|6
1724163730000|2024-08-20 14:22:10|3925.7|3919.7|3926.8|3920.8|3928.9|3922.9|3924.7|3918.7|3
1724163740000|2024-08-20 14:22:20|3925.9|3919.9|3925.8|3919.8|3925.9|3919.9|3925.8|3919.8|13
1724163750000|2024-08-20 14:22:30|3926|3920|3923.4|3917.4|3926|3920|3923.4|3917.4|10
1724163760000|2024-08-20 14:22:40|3923.6|3917.6|3924|3918|3924|3918|3923.6|3917.6|3
1724163770000|2024-08-20 14:22:50|3923.6|3917.6|3925|3919|3925|3919|3923.6|3917.6|0
1724163780000|2024-08-20 14:23:00|3925.4|3919.4|3925.4|3919.4|3926|3920|3925.4|3919.4|2
1724163790000|2024-08-20 14:23:10|3925.5|3919.5|3929|3923|3929|3923|3925.4|3919.4|0
1724163800000|2024-08-20 14:23:20|3929.5|3923.5|3927.4|3921.4|3929.5|3923.5|3927.1|3921.1|5
1724163810000|2024-08-20 14:23:30|3927.5|3921.5|3928|3922|3928|3922|3927.4|3921.4|0
1724163820000|2024-08-20 14:23:40|3928.4|3922.4|3928|3922|3928.9|3922.9|3928|3922|0
1724163830000|2024-08-20 14:23:50|3927.8|3921.8|3927|3921|3927.8|3921.8|3926.5|3920.5|2
1724163840000|2024-08-20 14:24:00|3927.4|3921.4|3926.5|3920.5|3927.4|3921.4|3926.5|3920.5|0
1724163850000|2024-08-20 14:24:10|3926|3920|3925.6|3919.6|3926|3920|3925.1|3919.1|5
1724163860000|2024-08-20 14:24:20|3925.1|3919.1|3921.6|3915.6|3925.6|3919.6|3921.5|3915.5|3
1724163870000|2024-08-20 14:24:30|3922.1|3916.1|3922.2|3916.2|3923.1|3917.1|3922.1|3916.1|7
1724163880000|2024-08-20 14:24:40|3921|3915|3919.6|3913.6|3921.2|3915.2|3919.2|3913.2|2
1724163890000|2024-08-20 14:24:50|3919.7|3913.7|3919.1|3913.1|3920.1|3914.1|3919.1|3913.1|1
1724163900000|2024-08-20 14:25:00|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.7|3912.7|0
1724163910000|2024-08-20 14:25:10|3918.2|3912.2|3921.8|3915.8|3921.8|3915.8|3917.3|3911.3|1
1724163920000|2024-08-20 14:25:20|3922.2|3916.2|3921.2|3915.2|3922.2|3916.2|3921.1|3915.1|0
1724163930000|2024-08-20 14:25:30|3922.2|3916.2|3923.2|3917.2|3923.2|3917.2|3922.1|3916.1|2
1724163940000|2024-08-20 14:25:40|3924.1|3918.1|3924.4|3918.4|3926|3920|3924.1|3918.1|5
1724163950000|2024-08-20 14:25:50|3924.5|3918.5|3922|3916|3924.5|3918.5|3921.3|3915.3|38
1724163960000|2024-08-20 14:26:00|3922.8|3916.8|3921.5|3915.5|3923|3917|3921|3915|1
1724163970000|2024-08-20 14:26:10|3922|3916|3922|3916|3922.4|3916.4|3921|3915|0
1724163980000|2024-08-20 14:26:20|3921.9|3915.9|3917.5|3911.5|3921.9|3915.9|3917|3911|2
1724163990000|2024-08-20 14:26:30|3917.1|3911.1|3918|3912|3918|3912|3917|3911|4
1724164000000|2024-08-20 14:26:40|3917|3911|3917.1|3911.1|3917.2|3911.2|3915.4|3909.4|18
1724164010000|2024-08-20 14:26:50|3916.6|3910.6|3916.2|3910.2|3917.4|3911.4|3916.1|3910.1|0
1724164020000|2024-08-20 14:27:00|3916|3910|3916|3910|3916|3910|3915|3909|1
1724164030000|2024-08-20 14:27:10|3915.6|3909.6|3913.6|3907.6|3915.6|3909.6|3913.2|3907.2|0
1724164040000|2024-08-20 14:27:20|3914|3908|3914.2|3908.2|3914.2|3908.2|3913.1|3907.1|0
1724164050000|2024-08-20 14:27:30|3914.6|3908.6|3915|3909|3915.1|3909.1|3914.6|3908.6|0
1724164060000|2024-08-20 14:27:40|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3913.2|3907.2|3
1724164070000|2024-08-20 14:27:50|3914.2|3908.2|3914.1|3908.1|3914.2|3908.2|3913.7|3907.7|0
1724164080000|2024-08-20 14:28:00|3914.2|3908.2|3915.1|3909.1|3916.1|3910.1|3914.2|3908.2|2
1724164090000|2024-08-20 14:28:10|3916|3910|3916|3910|3916|3910|3916|3910|1
1724164100000|2024-08-20 14:28:20|3915|3909|3915|3909|3915|3909|3915|3909|0
1724164110000|2024-08-20 14:28:30|3914.9|3908.9|3914.6|3908.6|3915|3909|3914|3908|7
1724164120000|2024-08-20 14:28:40|3914.2|3908.2|3915.2|3909.2|3915.2|3909.2|3914.2|3908.2|0
1724164130000|2024-08-20 14:28:50|3915.6|3909.6|3916.2|3910.2|3919|3913|3915.6|3909.6|7
1724164140000|2024-08-20 14:29:00|3916.6|3910.6|3919.2|3913.2|3919.2|3913.2|3916.1|3910.1|3
1724164150000|2024-08-20 14:29:10|3918.8|3912.8|3918.6|3912.6|3919.2|3913.2|3918.2|3912.2|6
1724164160000|2024-08-20 14:29:20|3918.7|3912.7|3919.6|3913.6|3919.6|3913.6|3918.6|3912.6|0
1724164170000|2024-08-20 14:29:30|3919.7|3913.7|3918.6|3912.6|3920.1|3914.1|3918.6|3912.6|0
1724164180000|2024-08-20 14:29:40|3919.1|3913.1|3921.2|3915.2|3921.2|3915.2|3919.1|3913.1|0
1724164190000|2024-08-20 14:29:50|3921.7|3915.7|3921.8|3915.8|3921.8|3915.8|3921.7|3915.7|2
1724164200000|2024-08-20 14:30:00|3921.3|3915.3|3921.2|3915.2|3922.1|3916.1|3920.3|3914.3|2
1724164220000|2024-08-20 14:30:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1724164230000|2024-08-20 14:30:30|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|7
1724164240000|2024-08-20 14:30:40|3922.2|3916.2|3917|3911|3922.2|3916.2|3916.2|3910.2|83
1724164250000|2024-08-20 14:30:50|||||||||3
1724164260000|2024-08-20 14:31:00|3917.9|3911.9|3919|3913|3919|3913|3917|3911|2
1724164270000|2024-08-20 14:31:10|3918|3912|3917.5|3911.5|3918|3912|3916|3910|4
1724164280000|2024-08-20 14:31:20|3917.9|3911.9|3919|3913|3919|3913|3917.9|3911.9|1
1724164290000|2024-08-20 14:31:30|3918.6|3912.6|3918|3912|3918.6|3912.6|3918|3912|2
1724164300000|2024-08-20 14:31:40|3922|3916|3923|3917|3923|3917|3922|3916|7
1724164310000|2024-08-20 14:31:50|3923.5|3917.5|3925.5|3919.5|3925.5|3919.5|3923.5|3917.5|1
1724164320000|2024-08-20 14:32:00|3925.4|3919.4|3926|3920|3926|3920|3925|3919|0
1724164330000|2024-08-20 14:32:10|3927|3921|3925|3919|3927|3921|3925|3919|1
1724164340000|2024-08-20 14:32:20|3925.1|3919.1|3926.5|3920.5|3926.5|3920.5|3925.1|3919.1|1
1724164350000|2024-08-20 14:32:30|3926.1|3920.1|3926|3920|3927.1|3921.1|3926|3920|13
1724164360000|2024-08-20 14:32:40|3925.6|3919.6|3925|3919|3926|3920|3925|3919|0
1724164370000|2024-08-20 14:32:50|3925.6|3919.6|3924|3918|3925.6|3919.6|3923|3917|0
1724164380000|2024-08-20 14:33:00|3924.1|3918.1|3925|3919|3926|3920|3924.1|3918.1|0
1724164390000|2024-08-20 14:33:10|3924|3918|3925|3919|3925|3919|3924|3918|0
1724164400000|2024-08-20 14:33:20|3926|3920|3926|3920|3926|3920|3926|3920|0
1724164410000|2024-08-20 14:33:30|3925.9|3919.9|3925|3919|3926|3920|3925|3919|0
1724164420000|2024-08-20 14:33:40|3925.4|3919.4|3926.4|3920.4|3927|3921|3925.4|3919.4|0
1724164430000|2024-08-20 14:33:50|3927|3921|3928|3922|3928|3922|3927|3921|0
1724164440000|2024-08-20 14:34:00|3928.4|3922.4|3928|3922|3929.9|3923.9|3928|3922|2
1724164450000|2024-08-20 14:34:10|3928.4|3922.4|3928|3922|3928.4|3922.4|3928|3922|0
1724164460000|2024-08-20 14:34:20|||||||||4
1724164470000|2024-08-20 14:34:30|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.9|3922.9|0
1724164480000|2024-08-20 14:34:40|3929|3923|3929|3923|3929|3923|3927.9|3921.9|0
1724164500000|2024-08-20 14:35:00|3928.4|3922.4|3928.4|3922.4|3929|3923|3927.9|3921.9|0
1724164510000|2024-08-20 14:35:10|3929|3923|3929|3923|3929|3923|3929|3923|0
1724164520000|2024-08-20 14:35:20|3928.9|3922.9|3928.9|3922.9|3929|3923|3928.9|3922.9|0
1724164540000|2024-08-20 14:35:40|3927.8|3921.8|3928.3|3922.3|3928.3|3922.3|3926.8|3920.8|5
1724164550000|2024-08-20 14:35:50|3928.7|3922.7|3927.6|3921.6|3928.7|3922.7|3927.6|3921.6|6
1724164560000|2024-08-20 14:36:00|3927.9|3921.9|3926.6|3920.6|3927.9|3921.9|3926.6|3920.6|2
1724164570000|2024-08-20 14:36:10|3926.4|3920.4|3926.5|3920.5|3926.6|3920.6|3925.6|3919.6|3
1724164580000|2024-08-20 14:36:20|3926.2|3920.2|3926.8|3920.8|3926.8|3920.8|3925.5|3919.5|6
1724164590000|2024-08-20 14:36:30|3926.3|3920.3|3923.8|3917.8|3926.3|3920.3|3923.8|3917.8|6
1724164600000|2024-08-20 14:36:40|3922.8|3916.8|3924.8|3918.8|3924.8|3918.8|3922.8|3916.8|0
1724164610000|2024-08-20 14:36:50|3925.8|3919.8|3927.8|3921.8|3927.8|3921.8|3925.8|3919.8|2
1724164620000|2024-08-20 14:37:00|3928.2|3922.2|3927.8|3921.8|3929.7|3923.7|3926.8|3920.8|4
1724164630000|2024-08-20 14:37:10|3928.7|3922.7|3928.8|3922.8|3928.8|3922.8|3928.2|3922.2|3
1724164640000|2024-08-20 14:37:20|3929.7|3923.7|3930.4|3924.4|3930.4|3924.4|3929.7|3923.7|15
1724164650000|2024-08-20 14:37:30|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|5
1724164660000|2024-08-20 14:37:40|||||||||3
1724164670000|2024-08-20 14:37:50|3930.5|3924.5|3931.5|3925.5|3931.5|3925.5|3930.5|3924.5|6
1724164680000|2024-08-20 14:38:00|3929.7|3923.7|3928.5|3922.5|3929.7|3923.7|3928.5|3922.5|205
1724164690000|2024-08-20 14:38:10|3928.6|3922.6|3929.5|3923.5|3930.3|3924.3|3928.6|3922.6|0
1724164700000|2024-08-20 14:38:20|3929.9|3923.9|3929.5|3923.5|3929.9|3923.9|3929.5|3923.5|0
1724164710000|2024-08-20 14:38:30|3926.8|3920.8|3926.3|3920.3|3926.8|3920.8|3925.7|3919.7|19
1724164720000|2024-08-20 14:38:40|3925.8|3919.8|3926.3|3920.3|3926.3|3920.3|3925.8|3919.8|1
1724164730000|2024-08-20 14:38:50|3925.9|3919.9|3925.3|3919.3|3925.9|3919.9|3925.3|3919.3|0
1724164740000|2024-08-20 14:39:00|3925.4|3919.4|3926.3|3920.3|3926.3|3920.3|3925.4|3919.4|0
1724164750000|2024-08-20 14:39:10|3925.9|3919.9|3925.3|3919.3|3926.3|3920.3|3925.3|3919.3|0
1724164760000|2024-08-20 14:39:20|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|0
1724164780000|2024-08-20 14:39:40|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.3|3920.3|2
1724164790000|2024-08-20 14:39:50|3927.5|3921.5|3926.5|3920.5|3927.5|3921.5|3926.5|3920.5|2
1724164800000|2024-08-20 14:40:00|3926.1|3920.1|3923.5|3917.5|3926.1|3920.1|3923.5|3917.5|1
1724164810000|2024-08-20 14:40:10|3923.6|3917.6|3923.1|3917.1|3923.7|3917.7|3922.7|3916.7|0
1724164820000|2024-08-20 14:40:20|3922.7|3916.7|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|0
1724164830000|2024-08-20 14:40:30|3922.7|3916.7|3921.6|3915.6|3922.7|3916.7|3921.6|3915.6|0
1724164840000|2024-08-20 14:40:40|3921.5|3915.5|3921.5|3915.5|3921.6|3915.6|3919.5|3913.5|1
1724164850000|2024-08-20 14:40:50|3920.5|3914.5|3920.6|3914.6|3921.5|3915.5|3920.5|3914.5|0
1724164860000|2024-08-20 14:41:00|3920.5|3914.5|3918.5|3912.5|3920.5|3914.5|3918.5|3912.5|0
1724164870000|2024-08-20 14:41:10|3918.6|3912.6|3920.5|3914.5|3920.5|3914.5|3918.6|3912.6|0
1724164880000|2024-08-20 14:41:20|3920.1|3914.1|3921.6|3915.6|3921.6|3915.6|3920.1|3914.1|0
1724164890000|2024-08-20 14:41:30|3922.1|3916.1|3920.5|3914.5|3922.1|3916.1|3920.5|3914.5|1
1724164900000|2024-08-20 14:41:40|3920.6|3914.6|3918.1|3912.1|3921.5|3915.5|3917.5|3911.5|7
1724164910000|2024-08-20 14:41:50|3918.2|3912.2|3917.7|3911.7|3918.7|3912.7|3917.7|3911.7|0
1724164920000|2024-08-20 14:42:00|3918.2|3912.2|3918.7|3912.7|3918.7|3912.7|3917.7|3911.7|0
1724164930000|2024-08-20 14:42:10|3918.8|3912.8|3920.8|3914.8|3920.8|3914.8|3918.8|3912.8|0
1724164940000|2024-08-20 14:42:20|3921|3915|3919.8|3913.8|3922.7|3916.7|3919.7|3913.7|6
1724164950000|2024-08-20 14:42:30|3919.7|3913.7|3919.7|3913.7|3920.7|3914.7|3919.7|3913.7|0
1724164960000|2024-08-20 14:42:40|3919.5|3913.5|3918.1|3912.1|3919.5|3913.5|3917.9|3911.9|141
1724164970000|2024-08-20 14:42:50|3918.6|3912.6|3920.5|3914.5|3920.6|3914.6|3918.5|3912.5|0
1724164980000|2024-08-20 14:43:00|3920.6|3914.6|3919.5|3913.5|3920.6|3914.6|3919.5|3913.5|0
1724164990000|2024-08-20 14:43:10|3918.6|3912.6|3918.7|3912.7|3918.8|3912.8|3918.5|3912.5|19
1724165000000|2024-08-20 14:43:20|3918.8|3912.8|3919.7|3913.7|3919.7|3913.7|3918.7|3912.7|0
1724165010000|2024-08-20 14:43:30|3918.7|3912.7|3920.1|3914.1|3920.1|3914.1|3918.7|3912.7|0
1724165020000|2024-08-20 14:43:40|3919.7|3913.7|3916.3|3910.3|3919.7|3913.7|3916.3|3910.3|2
1724165030000|2024-08-20 14:43:50|3916.7|3910.7|3916.9|3910.9|3916.9|3910.9|3915.7|3909.7|4
1724165050000|2024-08-20 14:44:10|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|0
1724165060000|2024-08-20 14:44:20|3914.9|3908.9|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|1
1724165070000|2024-08-20 14:44:30|3913.6|3907.6|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|0
1724165080000|2024-08-20 14:44:40|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.8|3905.8|3
1724165090000|2024-08-20 14:44:50|3909.9|3903.9|3908.9|3902.9|3909.9|3903.9|3908.9|3902.9|2
1724165100000|2024-08-20 14:45:00|3907.9|3901.9|3910.9|3904.9|3911.3|3905.3|3907.9|3901.9|6
1724165110000|2024-08-20 14:45:10|3911.3|3905.3|3911.9|3905.9|3911.9|3905.9|3911.3|3905.3|0
1724165120000|2024-08-20 14:45:20|3909.6|3903.6|3908.9|3902.9|3909.6|3903.6|3908.6|3902.6|4
1724165130000|2024-08-20 14:45:30|3908.2|3902.2|3908.9|3902.9|3908.9|3902.9|3908.2|3902.2|0
1724165140000|2024-08-20 14:45:40|3909|3903|3912.9|3906.9|3912.9|3906.9|3909|3903|4
1724165150000|2024-08-20 14:45:50|3913|3907|3913.9|3907.9|3913.9|3907.9|3913|3907|0
1724165160000|2024-08-20 14:46:00|3913.5|3907.5|3915|3909|3915.9|3909.9|3913.5|3907.5|1
1724165170000|2024-08-20 14:46:10|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3914.7|3908.7|8
1724165180000|2024-08-20 14:46:20|3916.2|3910.2|3915.6|3909.6|3917.6|3911.6|3914.6|3908.6|7
1724165190000|2024-08-20 14:46:30|3916.5|3910.5|3916.2|3910.2|3916.5|3910.5|3915.6|3909.6|52
1724165200000|2024-08-20 14:46:40|3916.8|3910.8|3916.8|3910.8|3917.2|3911.2|3915.8|3909.8|195
1724165210000|2024-08-20 14:46:50|3917.2|3911.2|3915.6|3909.6|3917.2|3911.2|3915.6|3909.6|2
1724165220000|2024-08-20 14:47:00|3916|3910|3918.5|3912.5|3919|3913|3916|3910|0
1724165230000|2024-08-20 14:47:10|3917.6|3911.6|3917.4|3911.4|3917.6|3911.6|3917|3911|1
1724165240000|2024-08-20 14:47:20|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|9
1724165250000|2024-08-20 14:47:30|3918|3912|3919|3913|3919.6|3913.6|3918|3912|20
1724165260000|2024-08-20 14:47:40|3919.4|3913.4|3919.6|3913.6|3919.6|3913.6|3919.4|3913.4|0
1724165270000|2024-08-20 14:47:50|3919.5|3913.5|3918.4|3912.4|3919.5|3913.5|3917.6|3911.6|26
1724165280000|2024-08-20 14:48:00|3918.5|3912.5|3918.5|3912.5|3919.4|3913.4|3918.4|3912.4|0
1724165290000|2024-08-20 14:48:10|3918.9|3912.9|3919.5|3913.5|3920.4|3914.4|3918.5|3912.5|8
1724165300000|2024-08-20 14:48:20|3918.5|3912.5|3918.5|3912.5|3918.6|3912.6|3918.4|3912.4|1
1724165310000|2024-08-20 14:48:30|3918.6|3912.6|3919|3913|3919.4|3913.4|3918.4|3912.4|0
1724165320000|2024-08-20 14:48:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|0
1724165330000|2024-08-20 14:48:50|3918.4|3912.4|3917|3911|3918.4|3912.4|3916.9|3910.9|2
1724165340000|2024-08-20 14:49:00|3916.9|3910.9|3917.4|3911.4|3917.4|3911.4|3916.4|3910.4|0
1724165350000|2024-08-20 14:49:10|3916.5|3910.5|3918|3912|3918|3912|3915.4|3909.4|1
1724165360000|2024-08-20 14:49:20|3917.4|3911.4|3919|3913|3919|3913|3917.4|3911.4|0
1724165370000|2024-08-20 14:49:30|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|0
1724165380000|2024-08-20 14:49:40|3918.9|3912.9|3919.4|3913.4|3921.4|3915.4|3918.4|3912.4|3
1724165400000|2024-08-20 14:50:00|3919.2|3913.2|3920.4|3914.4|3920.4|3914.4|3919.2|3913.2|0
1724165410000|2024-08-20 14:50:10|3920.2|3914.2|3920.7|3914.7|3920.7|3914.7|3920.2|3914.2|0
1724165420000|2024-08-20 14:50:20|3920.4|3914.4|3921.2|3915.2|3921.2|3915.2|3920.1|3914.1|17
1724165430000|2024-08-20 14:50:30|3920.7|3914.7|3920.7|3914.7|3921.4|3915.4|3920.4|3914.4|1
1724165440000|2024-08-20 14:50:40|3921.1|3915.1|3920.4|3914.4|3921.4|3915.4|3920.4|3914.4|1
1724165460000|2024-08-20 14:51:00|3921.4|3915.4|3919.1|3913.1|3922.1|3916.1|3919.1|3913.1|10
1724165470000|2024-08-20 14:51:10|3919.2|3913.2|3919.1|3913.1|3919.2|3913.2|3919.1|3913.1|3
1724165480000|2024-08-20 14:51:20|3919.2|3913.2|3920.1|3914.1|3920.1|3914.1|3919.1|3913.1|2
1724165490000|2024-08-20 14:51:30|3920.2|3914.2|3920.7|3914.7|3920.7|3914.7|3920.2|3914.2|2
1724165500000|2024-08-20 14:51:40|3920.3|3914.3|3919.3|3913.3|3920.3|3914.3|3919.3|3913.3|3
1724165520000|2024-08-20 14:52:00|3919.2|3913.2|3917.7|3911.7|3920.3|3914.3|3917.7|3911.7|1
1724165530000|2024-08-20 14:52:10|3918.3|3912.3|3919.1|3913.1|3919.1|3913.1|3918.1|3912.1|0
1724165540000|2024-08-20 14:52:20|3919.2|3913.2|3916.2|3910.2|3919.2|3913.2|3915.3|3909.3|5
1724165550000|2024-08-20 14:52:30|3916.1|3910.1|3914.2|3908.2|3916.1|3910.1|3914.2|3908.2|2
1724165560000|2024-08-20 14:52:40|3914.7|3908.7|3915.1|3909.1|3915.7|3909.7|3914.2|3908.2|0
1724165580000|2024-08-20 14:53:00|3915.5|3909.5|3916|3910|3916|3910|3915.2|3909.2|0
1724165590000|2024-08-20 14:53:10|3915.6|3909.6|3915.1|3909.1|3916|3910|3914.7|3908.7|7
1724165600000|2024-08-20 14:53:20|3914.6|3908.6|3914.2|3908.2|3915.1|3909.1|3914.2|3908.2|0
1724165610000|2024-08-20 14:53:30|3914.6|3908.6|3916|3910|3916|3910|3914.2|3908.2|1
1724165620000|2024-08-20 14:53:40|||||||||5
1724165630000|2024-08-20 14:53:50|3915.6|3909.6|3916|3910|3916|3910|3915.1|3909.1|4
1724165640000|2024-08-20 14:54:00|3916.1|3910.1|3918.2|3912.2|3919.1|3913.1|3916.1|3910.1|50
1724165650000|2024-08-20 14:54:10|3918.7|3912.7|3918.1|3912.1|3918.7|3912.7|3918.1|3912.1|0
1724165660000|2024-08-20 14:54:20|3917.7|3911.7|3917.1|3911.1|3917.7|3911.7|3917.1|3911.1|0
1724165670000|2024-08-20 14:54:30|3917.2|3911.2|3917.7|3911.7|3919.1|3913.1|3917.2|3911.2|0
1724165680000|2024-08-20 14:54:40|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1724165690000|2024-08-20 14:54:50|3917.7|3911.7|3916.3|3910.3|3917.7|3911.7|3916.1|3910.1|1
1724165700000|2024-08-20 14:55:00|3916.2|3910.2|3915.1|3909.1|3916.3|3910.3|3915.1|3909.1|6
1724165710000|2024-08-20 14:55:10|3914.7|3908.7|3915.2|3909.2|3915.2|3909.2|3914.7|3908.7|0
1724165720000|2024-08-20 14:55:20|3915.1|3909.1|3915.2|3909.2|3915.2|3909.2|3915.1|3909.1|0
1724165730000|2024-08-20 14:55:30|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|0
1724165740000|2024-08-20 14:55:40|3915.3|3909.3|3915.2|3909.2|3915.7|3909.7|3915.2|3909.2|0
1724165750000|2024-08-20 14:55:50|3914.7|3908.7|3914.2|3908.2|3915.2|3909.2|3914.2|3908.2|0
1724165760000|2024-08-20 14:56:00|3915.3|3909.3|3914.7|3908.7|3915.3|3909.3|3914.3|3908.3|11
1724165770000|2024-08-20 14:56:10|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3913.4|3907.4|3
1724165780000|2024-08-20 14:56:20|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|0
1724165810000|2024-08-20 14:56:50|3915.2|3909.2|3914.4|3908.4|3915.3|3909.3|3914.4|3908.4|0
1724165820000|2024-08-20 14:57:00|3914.8|3908.8|3915.2|3909.2|3915.3|3909.3|3914.8|3908.8|0
1724165830000|2024-08-20 14:57:10|3915.3|3909.3|3917.3|3911.3|3917.3|3911.3|3915.3|3909.3|5
1724165840000|2024-08-20 14:57:20|3917.2|3911.2|3916.4|3910.4|3917.3|3911.3|3916.4|3910.4|1
1724165870000|2024-08-20 14:57:50|3918.2|3912.2|3918.3|3912.3|3918.3|3912.3|3917.3|3911.3|0
1724165880000|2024-08-20 14:58:00|3917.8|3911.8|3918.3|3912.3|3918.3|3912.3|3917.4|3911.4|0
1724165890000|2024-08-20 14:58:10|3917.9|3911.9|3917.3|3911.3|3917.9|3911.9|3916.3|3910.3|2
1724165900000|2024-08-20 14:58:20|3917.2|3911.2|3916.3|3910.3|3917.2|3911.2|3916.3|3910.3|0
1724165910000|2024-08-20 14:58:30|3916.4|3910.4|3917.9|3911.9|3920.6|3914.6|3916.4|3910.4|32
1724165930000|2024-08-20 14:58:50|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|0
1724165950000|2024-08-20 14:59:10|3916.5|3910.5|3915.5|3909.5|3916.5|3910.5|3915.5|3909.5|0
1724165960000|2024-08-20 14:59:20|3915.4|3909.4|3915.3|3909.3|3915.4|3909.4|3915.3|3909.3|11
1724165970000|2024-08-20 14:59:30|3915.4|3909.4|3915.5|3909.5|3916.5|3910.5|3915.4|3909.4|18
1724165980000|2024-08-20 14:59:40|3915.4|3909.4|3915.4|3909.4|3915.5|3909.5|3915.4|3909.4|2
1724165990000|2024-08-20 14:59:50|3915.5|3909.5|3915.6|3909.6|3916.5|3910.5|3915.5|3909.5|0
1724166000000|2024-08-20 15:00:00|3915.4|3909.4|3915.9|3909.9|3916|3910|3914.9|3908.9|1
1724166010000|2024-08-20 15:00:10|3915.5|3909.5|3913|3907|3915.5|3909.5|3912.6|3906.6|8
1724166020000|2024-08-20 15:00:20|3913.1|3907.1|3914.5|3908.5|3914.5|3908.5|3913.1|3907.1|1
1724166030000|2024-08-20 15:00:30|3915|3909|3914.4|3908.4|3915.5|3909.5|3914.4|3908.4|0
1724166040000|2024-08-20 15:00:40|3914.5|3908.5|3914.4|3908.4|3914.5|3908.5|3914.4|3908.4|0
1724166050000|2024-08-20 15:00:50|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|0
1724166060000|2024-08-20 15:01:00|3915.4|3909.4|3914.1|3908.1|3915.5|3909.5|3914|3908|12
1724166070000|2024-08-20 15:01:10|3914|3908|3912.6|3906.6|3914|3908|3912.6|3906.6|3
1724166080000|2024-08-20 15:01:20|3913.6|3907.6|3913.5|3907.5|3913.6|3907.6|3913.5|3907.5|1
1724166090000|2024-08-20 15:01:30|3913.6|3907.6|3914.5|3908.5|3915.1|3909.1|3913.6|3907.6|0
1724166100000|2024-08-20 15:01:40|3914.6|3908.6|3913.6|3907.6|3914.6|3908.6|3913.1|3907.1|12
1724166110000|2024-08-20 15:01:50|3914.1|3908.1|3914.5|3908.5|3914.5|3908.5|3913.5|3907.5|5
1724166120000|2024-08-20 15:02:00|3915.5|3909.5|3914.9|3908.9|3916|3910|3914.9|3908.9|0
1724166130000|2024-08-20 15:02:10|3915|3909|3914.5|3908.5|3915.5|3909.5|3914.5|3908.5|0
1724166140000|2024-08-20 15:02:20|3915|3909|3913.5|3907.5|3915|3909|3913.4|3907.4|0
1724166150000|2024-08-20 15:02:30|3913.1|3907.1|3912.6|3906.6|3913.1|3907.1|3912.6|3906.6|3
1724166160000|2024-08-20 15:02:40|3912.7|3906.7|3913.5|3907.5|3913.5|3907.5|3912.7|3906.7|0
1724166170000|2024-08-20 15:02:50|3913.6|3907.6|3913.6|3907.6|3914.5|3908.5|3913.6|3907.6|0
1724166180000|2024-08-20 15:03:00|3913.5|3907.5|3913.1|3907.1|3915.1|3909.1|3912.7|3906.7|9
1724166200000|2024-08-20 15:03:20|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|14
1724166210000|2024-08-20 15:03:30|3912.2|3906.2|3910.8|3904.8|3912.2|3906.2|3910.8|3904.8|6
1724166220000|2024-08-20 15:03:40|3909.7|3903.7|3911.7|3905.7|3911.7|3905.7|3909.7|3903.7|36
1724166230000|2024-08-20 15:03:50|3911.1|3905.1|3911.7|3905.7|3912.5|3906.5|3911.1|3905.1|0
1724166240000|2024-08-20 15:04:00|3911.6|3905.6|3909.7|3903.7|3911.6|3905.6|3909.7|3903.7|0
1724166250000|2024-08-20 15:04:10|3910.3|3904.3|3909.7|3903.7|3910.7|3904.7|3909.7|3903.7|0
1724166260000|2024-08-20 15:04:20|3909.6|3903.6|3910.7|3904.7|3910.7|3904.7|3909.6|3903.6|0
1724166270000|2024-08-20 15:04:30|3911.5|3905.5|3912.1|3906.1|3912.6|3906.6|3911.5|3905.5|1
1724166280000|2024-08-20 15:04:40|3911.7|3905.7|3913.1|3907.1|3913.5|3907.5|3911.7|3905.7|2
1724166290000|2024-08-20 15:04:50|3913.2|3907.2|3913.7|3907.7|3914.1|3908.1|3913.2|3907.2|0
1724166300000|2024-08-20 15:05:00|3913.6|3907.6|3915.1|3909.1|3915.6|3909.6|3912.1|3906.1|1
1724166310000|2024-08-20 15:05:10|3915.7|3909.7|3916.7|3910.7|3916.7|3910.7|3914.7|3908.7|9
1724166320000|2024-08-20 15:05:20|3917.1|3911.1|3917.1|3911.1|3918.1|3912.1|3916.6|3910.6|1
1724166330000|2024-08-20 15:05:30|3917|3911|3916.6|3910.6|3917|3911|3916.6|3910.6|1
1724166340000|2024-08-20 15:05:40|3916.7|3910.7|3916.7|3910.7|3918.1|3912.1|3916.6|3910.6|1
1724166350000|2024-08-20 15:05:50|3916.6|3910.6|3915.7|3909.7|3916.7|3910.7|3915.5|3909.5|2
1724166360000|2024-08-20 15:06:00|3915.5|3909.5|3916.6|3910.6|3916.7|3910.7|3915.5|3909.5|1
1724166370000|2024-08-20 15:06:10|3916.7|3910.7|3919.6|3913.6|3919.7|3913.7|3916.7|3910.7|1
1724166380000|2024-08-20 15:06:20|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.6|3913.6|0
1724166390000|2024-08-20 15:06:30|3919.6|3913.6|3919.7|3913.7|3920.5|3914.5|3918.6|3912.6|2
1724166400000|2024-08-20 15:06:40|3920.6|3914.6|3919.7|3913.7|3921.7|3915.7|3919.1|3913.1|3
1724166410000|2024-08-20 15:06:50|3919.6|3913.6|3919.7|3913.7|3919.7|3913.7|3919.1|3913.1|0
1724166420000|2024-08-20 15:07:00|3919.6|3913.6|3919.7|3913.7|3920.7|3914.7|3919.5|3913.5|0
1724166430000|2024-08-20 15:07:10|3919.6|3913.6|3919.6|3913.6|3919.7|3913.7|3918.6|3912.6|1
1724166440000|2024-08-20 15:07:20|3919.7|3913.7|3921.5|3915.5|3921.5|3915.5|3919.7|3913.7|1
1724166450000|2024-08-20 15:07:30|3921.1|3915.1|3924.7|3918.7|3924.7|3918.7|3921.1|3915.1|10
1724166460000|2024-08-20 15:07:40|3923.7|3917.7|3923.6|3917.6|3923.7|3917.7|3923.1|3917.1|0
1724166470000|2024-08-20 15:07:50|3924.1|3918.1|3924.7|3918.7|3924.7|3918.7|3924.1|3918.1|1
1724166480000|2024-08-20 15:08:00|3924.6|3918.6|3926.7|3920.7|3926.7|3920.7|3924.6|3918.6|0
1724166490000|2024-08-20 15:08:10|||||||||2
1724166500000|2024-08-20 15:08:20|3926.6|3920.6|3927.7|3921.7|3927.7|3921.7|3925.7|3919.7|1
1724166510000|2024-08-20 15:08:30|3928.5|3922.5|3929.3|3923.3|3929.3|3923.3|3928.1|3922.1|15
1724166520000|2024-08-20 15:08:40|3929.7|3923.7|3928.7|3922.7|3929.7|3923.7|3928.7|3922.7|0
1724166530000|2024-08-20 15:08:50|3927.7|3921.7|3928.3|3922.3|3928.7|3922.7|3926.7|3920.7|1
1724166540000|2024-08-20 15:09:00|3927.7|3921.7|3929.7|3923.7|3929.7|3923.7|3927.7|3921.7|0
1724166550000|2024-08-20 15:09:10|3929.8|3923.8|3928.7|3922.7|3930.1|3924.1|3928.7|3922.7|0
1724166560000|2024-08-20 15:09:20|3928.6|3922.6|3925.1|3919.1|3928.6|3922.6|3925.1|3919.1|17
1724166570000|2024-08-20 15:09:30|3924.7|3918.7|3926.5|3920.5|3926.5|3920.5|3924.7|3918.7|0
1724166580000|2024-08-20 15:09:40|3926.6|3920.6|3926.6|3920.6|3927.5|3921.5|3926.1|3920.1|0
1724166590000|2024-08-20 15:09:50|3926.5|3920.5|3923.7|3917.7|3926.5|3920.5|3923.7|3917.7|0
1724166600000|2024-08-20 15:10:00|3924.5|3918.5|3923.6|3917.6|3925.6|3919.6|3923.6|3917.6|1
1724166610000|2024-08-20 15:10:10|3923.5|3917.5|3922.7|3916.7|3923.6|3917.6|3922.7|3916.7|0
1724166620000|2024-08-20 15:10:20|3922.6|3916.6|3922.5|3916.5|3922.7|3916.7|3921.7|3915.7|0
1724166630000|2024-08-20 15:10:30|3921.7|3915.7|3922.7|3916.7|3922.7|3916.7|3920.7|3914.7|0
1724166640000|2024-08-20 15:10:40|3922.6|3916.6|3923.6|3917.6|3923.6|3917.6|3922.6|3916.6|0
1724166650000|2024-08-20 15:10:50|3923.7|3917.7|3922.7|3916.7|3923.7|3917.7|3922.7|3916.7|0
1724166660000|2024-08-20 15:11:00|3923.6|3917.6|3924.1|3918.1|3924.6|3918.6|3923.6|3917.6|0
1724166670000|2024-08-20 15:11:10|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3922.8|3916.8|0
1724166680000|2024-08-20 15:11:20|3923.3|3917.3|3920.7|3914.7|3923.3|3917.3|3920.7|3914.7|2
1724166690000|2024-08-20 15:11:30|3920.6|3914.6|3919.7|3913.7|3920.7|3914.7|3919.7|3913.7|0
1724166700000|2024-08-20 15:11:40|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|0
1724166710000|2024-08-20 15:11:50|3918.9|3912.9|3919.7|3913.7|3919.7|3913.7|3918.9|3912.9|0
1724166720000|2024-08-20 15:12:00|3919.6|3913.6|3918.7|3912.7|3919.6|3913.6|3918.7|3912.7|0
1724166730000|2024-08-20 15:12:10|3919.3|3913.3|3916.7|3910.7|3919.7|3913.7|3916.7|3910.7|0
1724166740000|2024-08-20 15:12:20|3916.6|3910.6|3916.7|3910.7|3916.7|3910.7|3915.7|3909.7|0
1724166750000|2024-08-20 15:12:30|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|0
1724166760000|2024-08-20 15:12:40|3917.7|3911.7|3918.2|3912.2|3918.2|3912.2|3916.7|3910.7|6
1724166770000|2024-08-20 15:12:50|3918.7|3912.7|3918.2|3912.2|3918.7|3912.7|3918.2|3912.2|0
1724166780000|2024-08-20 15:13:00|3918.6|3912.6|3920.7|3914.7|3920.7|3914.7|3918.6|3912.6|0
1724166790000|2024-08-20 15:13:10|3920.6|3914.6|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|2
1724166800000|2024-08-20 15:13:20|3919.1|3913.1|3919.7|3913.7|3919.7|3913.7|3919.1|3913.1|0
1724166810000|2024-08-20 15:13:30|3919.6|3913.6|3918.7|3912.7|3919.7|3913.7|3918.6|3912.6|0
1724166830000|2024-08-20 15:13:50|3917.7|3911.7|3918.7|3912.7|3918.7|3912.7|3917.7|3911.7|0
1724166840000|2024-08-20 15:14:00|3918.6|3912.6|3918.7|3912.7|3920.1|3914.1|3917.7|3911.7|1
1724166850000|2024-08-20 15:14:10|3919.1|3913.1|3920.7|3914.7|3920.7|3914.7|3919.1|3913.1|0
1724166860000|2024-08-20 15:14:20|3921.6|3915.6|3921.1|3915.1|3921.7|3915.7|3921.1|3915.1|0
1724166870000|2024-08-20 15:14:30|3920.7|3914.7|3918.7|3912.7|3920.7|3914.7|3918.7|3912.7|0
1724166900000|2024-08-20 15:15:00|3918.5|3912.5|3918.7|3912.7|3918.7|3912.7|3918.3|3912.3|0
1724166910000|2024-08-20 15:15:10|3918.8|3912.8|3920.7|3914.7|3920.8|3914.8|3918.7|3912.7|0
1724166920000|2024-08-20 15:15:20|3922.2|3916.2|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|0
1724166930000|2024-08-20 15:15:30|3922.6|3916.6|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|0
1724166940000|2024-08-20 15:15:40|3922.6|3916.6|3922.6|3916.6|3922.7|3916.7|3922.3|3916.3|0
1724166950000|2024-08-20 15:15:50|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1724166960000|2024-08-20 15:16:00|3922.6|3916.6|3923.6|3917.6|3923.6|3917.6|3922.6|3916.6|2
1724166970000|2024-08-20 15:16:10|3923.5|3917.5|3922.3|3916.3|3923.5|3917.5|3921.7|3915.7|3
1724166980000|2024-08-20 15:16:20|3921.8|3915.8|3921.7|3915.7|3921.8|3915.8|3920.8|3914.8|1
1724166990000|2024-08-20 15:16:30|3921.3|3915.3|3920.3|3914.3|3921.7|3915.7|3919.8|3913.8|0
1724167000000|2024-08-20 15:16:40|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.7|3913.7|0
1724167010000|2024-08-20 15:16:50|3919.7|3913.7|3921.7|3915.7|3921.7|3915.7|3919.7|3913.7|0
1724167020000|2024-08-20 15:17:00|3921.3|3915.3|3923.2|3917.2|3923.2|3917.2|3921.3|3915.3|1
1724167030000|2024-08-20 15:17:10|3923.6|3917.6|3922.7|3916.7|3923.6|3917.6|3922.7|3916.7|1
1724167040000|2024-08-20 15:17:20|3922.1|3916.1|3921.6|3915.6|3922.1|3916.1|3921.6|3915.6|0
1724167060000|2024-08-20 15:17:40|3921.7|3915.7|3922.7|3916.7|3922.7|3916.7|3921.6|3915.6|0
1724167080000|2024-08-20 15:18:00|3922.6|3916.6|3921.7|3915.7|3922.6|3916.6|3921.7|3915.7|0
1724167090000|2024-08-20 15:18:10|3922.2|3916.2|3922.1|3916.1|3922.7|3916.7|3921.7|3915.7|0
1724167100000|2024-08-20 15:18:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1724167110000|2024-08-20 15:18:30|3921.3|3915.3|3919.7|3913.7|3921.3|3915.3|3919.7|3913.7|0
1724167120000|2024-08-20 15:18:40|3919.8|3913.8|3919.7|3913.7|3919.8|3913.8|3919.7|3913.7|0
1724167130000|2024-08-20 15:18:50|3920.7|3914.7|3918.7|3912.7|3920.7|3914.7|3918.7|3912.7|0
1724167140000|2024-08-20 15:19:00|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3918.7|3912.7|1
1724167150000|2024-08-20 15:19:10|3921.2|3915.2|3920.7|3914.7|3921.2|3915.2|3919.7|3913.7|1
1724167160000|2024-08-20 15:19:20|3920.3|3914.3|3919.7|3913.7|3920.3|3914.3|3919.7|3913.7|0
1724167180000|2024-08-20 15:19:40|3918.8|3912.8|3918.3|3912.3|3918.8|3912.8|3917.8|3911.8|1
1724167190000|2024-08-20 15:19:50|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3917.6|3911.6|18
1724167200000|2024-08-20 15:20:00|3918.8|3912.8|3921.1|3915.1|3921.1|3915.1|3918.7|3912.7|10
1724167210000|2024-08-20 15:20:10|3920.7|3914.7|3920.1|3914.1|3920.7|3914.7|3919.7|3913.7|0
1724167220000|2024-08-20 15:20:20|3920.2|3914.2|3920.5|3914.5|3920.7|3914.7|3920.2|3914.2|0
1724167230000|2024-08-20 15:20:30|3920.7|3914.7|3919.8|3913.8|3920.7|3914.7|3919.8|3913.8|0
1724167240000|2024-08-20 15:20:40|3920.2|3914.2|3919.7|3913.7|3920.2|3914.2|3919.7|3913.7|2
1724167250000|2024-08-20 15:20:50|3919.3|3913.3|3921.7|3915.7|3921.7|3915.7|3918.8|3912.8|1
1724167260000|2024-08-20 15:21:00|3921.3|3915.3|3922.1|3916.1|3922.7|3916.7|3921.3|3915.3|0
1724167270000|2024-08-20 15:21:10|3921.7|3915.7|3922.1|3916.1|3922.3|3916.3|3921.7|3915.7|0
1724167280000|2024-08-20 15:21:20|3922.2|3916.2|3920.7|3914.7|3922.2|3916.2|3920.2|3914.2|2
1724167290000|2024-08-20 15:21:30|3920.6|3914.6|3919.8|3913.8|3920.6|3914.6|3919.8|3913.8|0
1724167300000|2024-08-20 15:21:40|3919.7|3913.7|3918.7|3912.7|3919.7|3913.7|3918.1|3912.1|4
1724167310000|2024-08-20 15:21:50|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|1
1724167320000|2024-08-20 15:22:00|3918.8|3912.8|3919.3|3913.3|3919.3|3913.3|3918.8|3912.8|0
1724167330000|2024-08-20 15:22:10|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|0
1724167340000|2024-08-20 15:22:20|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|0
1724167360000|2024-08-20 15:22:40|3919.3|3913.3|3920.7|3914.7|3920.7|3914.7|3919.3|3913.3|0
1724167370000|2024-08-20 15:22:50|3921.1|3915.1|3920.7|3914.7|3921.3|3915.3|3920.7|3914.7|0
1724167380000|2024-08-20 15:23:00|3920.6|3914.6|3919.8|3913.8|3920.6|3914.6|3919.8|3913.8|0
1724167390000|2024-08-20 15:23:10|3919.7|3913.7|3919.8|3913.8|3919.8|3913.8|3919.7|3913.7|2
1724167400000|2024-08-20 15:23:20|3919.7|3913.7|3919.3|3913.3|3919.8|3913.8|3919.3|3913.3|0
1724167410000|2024-08-20 15:23:30|3919.2|3913.2|3919.3|3913.3|3919.3|3913.3|3919.2|3913.2|0
1724167420000|2024-08-20 15:23:40|3919.2|3913.2|3918.8|3912.8|3919.2|3913.2|3918.8|3912.8|0
1724167430000|2024-08-20 15:23:50|||||||||1
1724167440000|2024-08-20 15:24:00|3918.9|3912.9|3921.1|3915.1|3921.7|3915.7|3918.9|3912.9|0
1724167450000|2024-08-20 15:24:10|3920.7|3914.7|3921.1|3915.1|3921.7|3915.7|3920.7|3914.7|0
1724167460000|2024-08-20 15:24:20|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.6|3914.6|0
1724167470000|2024-08-20 15:24:30|3920.6|3914.6|3918.2|3912.2|3920.6|3914.6|3918.2|3912.2|3
1724167480000|2024-08-20 15:24:40|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.2|3912.2|0
1724167490000|2024-08-20 15:24:50|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1724167500000|2024-08-20 15:25:00|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|1
1724167510000|2024-08-20 15:25:10|3917.8|3911.8|3917.7|3911.7|3918.2|3912.2|3917.7|3911.7|1
1724167520000|2024-08-20 15:25:20|3916.6|3910.6|3916.7|3910.7|3916.7|3910.7|3916.6|3910.6|1
1724167530000|2024-08-20 15:25:30|3916.3|3910.3|3914.7|3908.7|3916.3|3910.3|3914.7|3908.7|3
1724167540000|2024-08-20 15:25:40|3914.3|3908.3|3914.6|3908.6|3914.6|3908.6|3914.2|3908.2|0
1724167550000|2024-08-20 15:25:50|3914.2|3908.2|3913.8|3907.8|3914.2|3908.2|3913.8|3907.8|0
1724167560000|2024-08-20 15:26:00|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|5
1724167570000|2024-08-20 15:26:10|3913.8|3907.8|3914.8|3908.8|3914.8|3908.8|3913.8|3907.8|0
1724167580000|2024-08-20 15:26:20|3915.7|3909.7|3916.8|3910.8|3916.8|3910.8|3915.7|3909.7|1
1724167600000|2024-08-20 15:26:40|||||||||1
1724167610000|2024-08-20 15:26:50|3917.7|3911.7|3917.2|3911.2|3917.7|3911.7|3917.2|3911.2|0
1724167620000|2024-08-20 15:27:00|3917.3|3911.3|3918.7|3912.7|3918.7|3912.7|3917.3|3911.3|1
1724167640000|2024-08-20 15:27:20|3918.6|3912.6|3918.6|3912.6|3918.7|3912.7|3918.6|3912.6|0
1724167650000|2024-08-20 15:27:30|3918.2|3912.2|3918.7|3912.7|3918.7|3912.7|3918.2|3912.2|0
1724167660000|2024-08-20 15:27:40|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|0
1724167670000|2024-08-20 15:27:50|3919.5|3913.5|3918.8|3912.8|3919.5|3913.5|3918.8|3912.8|1
1724167680000|2024-08-20 15:28:00|3919.2|3913.2|3918.7|3912.7|3920.5|3914.5|3918.7|3912.7|3
1724167690000|2024-08-20 15:28:10|3919.2|3913.2|3919.5|3913.5|3919.5|3913.5|3919.2|3913.2|0
1724167700000|2024-08-20 15:28:20|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1724167710000|2024-08-20 15:28:30|3919.5|3913.5|3921.5|3915.5|3921.5|3915.5|3919.5|3913.5|1
1724167720000|2024-08-20 15:28:40|3921.7|3915.7|3921.8|3915.8|3922|3916|3921.7|3915.7|1
1724167730000|2024-08-20 15:28:50|3921.7|3915.7|3919.7|3913.7|3921.7|3915.7|3919.5|3913.5|7
1724167740000|2024-08-20 15:29:00|3920.2|3914.2|3921|3915|3921.5|3915.5|3920|3914|11
1724167750000|2024-08-20 15:29:10|3921.5|3915.5|3920.5|3914.5|3921.5|3915.5|3920.5|3914.5|0
1724167760000|2024-08-20 15:29:20|3921|3915|3921|3915|3921|3915|3921|3915|1
1724167770000|2024-08-20 15:29:30|3921.4|3915.4|3925.6|3919.6|3925.6|3919.6|3921.4|3915.4|50
1724167780000|2024-08-20 15:29:40|3926.6|3920.6|3926.9|3920.9|3926.9|3920.9|3926.6|3920.6|13
1724167800000|2024-08-20 15:30:00|3926.8|3920.8|3926.8|3920.8|3926.8|3920.8|3925.9|3919.9|3
1724167810000|2024-08-20 15:30:10|3927.3|3921.3|3927.8|3921.8|3927.8|3921.8|3927.3|3921.3|1
1724167820000|2024-08-20 15:30:20|3929.9|3923.9|3929.9|3923.9|3930.3|3924.3|3929.8|3923.8|18
1724167830000|2024-08-20 15:30:30|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|2
1724167840000|2024-08-20 15:30:40|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3
1724167850000|2024-08-20 15:30:50|3930.8|3924.8|3932.7|3926.7|3932.7|3926.7|3929.9|3923.9|24
1724167860000|2024-08-20 15:31:00|3933|3927|3933.9|3927.9|3933.9|3927.9|3933|3927|19
1724167870000|2024-08-20 15:31:10|3933|3927|3933|3927|3933.9|3927.9|3933|3927|0
1724167880000|2024-08-20 15:31:20|3931.7|3925.7|3931.7|3925.7|3931.9|3925.9|3931.6|3925.6|2
1724167890000|2024-08-20 15:31:30|3931.9|3925.9|3932.9|3926.9|3932.9|3926.9|3931.9|3925.9|1
1724167900000|2024-08-20 15:31:40|3933.4|3927.4|3934.6|3928.6|3934.9|3928.9|3933.4|3927.4|0
1724167910000|2024-08-20 15:31:50|3934.7|3928.7|3934.9|3928.9|3935.9|3929.9|3934.6|3928.6|0
1724167920000|2024-08-20 15:32:00|3934.7|3928.7|3935.7|3929.7|3935.7|3929.7|3934.7|3928.7|0
1724167930000|2024-08-20 15:32:10|3935.6|3929.6|3935.9|3929.9|3935.9|3929.9|3935.6|3929.6|0
1724167940000|2024-08-20 15:32:20|3936.6|3930.6|3936.6|3930.6|3936.9|3930.9|3936.6|3930.6|2
1724167950000|2024-08-20 15:32:30|3936.9|3930.9|3936.8|3930.8|3936.9|3930.9|3936.8|3930.8|0
1724167960000|2024-08-20 15:32:40|3936.7|3930.7|3936.8|3930.8|3936.8|3930.8|3936.7|3930.7|0
1724167970000|2024-08-20 15:32:50|3936.7|3930.7|3937.6|3931.6|3937.6|3931.6|3936.7|3930.7|13
1724167980000|2024-08-20 15:33:00|3938.5|3932.5|3939.7|3933.7|3940.6|3934.6|3938.5|3932.5|3
1724167990000|2024-08-20 15:33:10|3942.6|3936.6|3942.7|3936.7|3943.6|3937.6|3941.7|3935.7|10
1724168000000|2024-08-20 15:33:20|3942.2|3936.2|3941.3|3935.3|3942.2|3936.2|3941.3|3935.3|3
1724168010000|2024-08-20 15:33:30|3940.8|3934.8|3940.7|3934.7|3941.2|3935.2|3940.7|3934.7|2
1724168020000|2024-08-20 15:33:40|3939.7|3933.7|3941.8|3935.8|3942.2|3936.2|3939.7|3933.7|3
1724168030000|2024-08-20 15:33:50|3942|3936|3943.3|3937.3|3943.3|3937.3|3942|3936|3
1724168040000|2024-08-20 15:34:00|3943.7|3937.7|3944.4|3938.4|3944.8|3938.8|3942.9|3936.9|17
1724168050000|2024-08-20 15:34:10|3944.8|3938.8|3944.9|3938.9|3944.9|3938.9|3943.9|3937.9|11
1724168060000|2024-08-20 15:34:20|3945.8|3939.8|3945.9|3939.9|3945.9|3939.9|3945.8|3939.8|1
1724168080000|2024-08-20 15:34:40|3946.7|3940.7|3949.9|3943.9|3949.9|3943.9|3946.7|3940.7|24
1724168090000|2024-08-20 15:34:50|||||||||9
1724168100000|2024-08-20 15:35:00|3949.8|3943.8|3947.6|3941.6|3949.9|3943.9|3946.9|3940.9|26
1724168110000|2024-08-20 15:35:10|3947.9|3941.9|3948.9|3942.9|3949.3|3943.3|3947.9|3941.9|5
1724168120000|2024-08-20 15:35:20|3949.3|3943.3|3948.9|3942.9|3949.3|3943.3|3948.9|3942.9|1
1724168130000|2024-08-20 15:35:30|3949.3|3943.3|3949.9|3943.9|3950.9|3944.9|3949.3|3943.3|5
1724168140000|2024-08-20 15:35:40|3949.3|3943.3|3949.9|3943.9|3949.9|3943.9|3948.9|3942.9|1
1724168150000|2024-08-20 15:35:50|||||||||19
1724168160000|2024-08-20 15:36:00|3950.4|3944.4|3951|3945|3951|3945|3949.9|3943.9|3
1724168170000|2024-08-20 15:36:10|3951.2|3945.2|3951|3945|3951.2|3945.2|3950.3|3944.3|17
1724168180000|2024-08-20 15:36:20|3950.7|3944.7|3951.2|3945.2|3951.2|3945.2|3950.7|3944.7|13
1724168190000|2024-08-20 15:36:30|3953.2|3947.2|3954.8|3948.8|3955.2|3949.2|3953.2|3947.2|4
1724168200000|2024-08-20 15:36:40|3954.4|3948.4|3955.4|3949.4|3955.4|3949.4|3954.2|3948.2|8
1724168210000|2024-08-20 15:36:50|3957.3|3951.3|3956.8|3950.8|3957.3|3951.3|3956.8|3950.8|30
1724168220000|2024-08-20 15:37:00|3956.4|3950.4|3958.3|3952.3|3958.4|3952.4|3956.3|3950.3|10
1724168230000|2024-08-20 15:37:10|3957.9|3951.9|3957.8|3951.8|3958.3|3952.3|3956.5|3950.5|7
1724168240000|2024-08-20 15:37:20|3957.3|3951.3|3956.3|3950.3|3957.8|3951.8|3954.8|3948.8|9
1724168250000|2024-08-20 15:37:30|3956.4|3950.4|3957.1|3951.1|3957.3|3951.3|3955.6|3949.6|3
1724168260000|2024-08-20 15:37:40|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.1|3951.1|1
1724168270000|2024-08-20 15:37:50|3957.5|3951.5|3957.4|3951.4|3957.8|3951.8|3956.9|3950.9|235
1724168280000|2024-08-20 15:38:00|3957.3|3951.3|3957.5|3951.5|3957.5|3951.5|3956.9|3950.9|9
1724168290000|2024-08-20 15:38:10|3957.4|3951.4|3958.4|3952.4|3958.4|3952.4|3957.4|3951.4|8
1724168300000|2024-08-20 15:38:20|3957.6|3951.6|3957.4|3951.4|3957.6|3951.6|3957.4|3951.4|9
1724168320000|2024-08-20 15:38:40|3956.6|3950.6|3957.4|3951.4|3957.5|3951.5|3956.6|3950.6|5
1724168330000|2024-08-20 15:38:50|3957|3951|3952.4|3946.4|3957.4|3951.4|3952.2|3946.2|26
1724168340000|2024-08-20 15:39:00|3952.9|3946.9|3951.2|3945.2|3952.9|3946.9|3950.9|3944.9|22
1724168350000|2024-08-20 15:39:10|3951.4|3945.4|3949.2|3943.2|3952.2|3946.2|3949.2|3943.2|8
1724168360000|2024-08-20 15:39:20|3949.4|3943.4|3949.2|3943.2|3949.6|3943.6|3947.6|3941.6|25
1724168370000|2024-08-20 15:39:30|3950.1|3944.1|3948.2|3942.2|3950.1|3944.1|3948.2|3942.2|14
1724168380000|2024-08-20 15:39:40|3947.2|3941.2|3946.6|3940.6|3947.2|3941.2|3946.1|3940.1|6
1724168390000|2024-08-20 15:39:50|3947|3941|3947|3941|3947.1|3941.1|3945.9|3939.9|7
1724168400000|2024-08-20 15:40:00|3948|3942|3946.1|3940.1|3948|3942|3946.1|3940.1|22
1724168410000|2024-08-20 15:40:10|3946|3940|3947.1|3941.1|3947.2|3941.2|3946|3940|0
1724168420000|2024-08-20 15:40:20|3947|3941|3945.1|3939.1|3947|3941|3945.1|3939.1|1
1724168430000|2024-08-20 15:40:30|3945.2|3939.2|3945|3939|3946.1|3940.1|3945|3939|16
1724168440000|2024-08-20 15:40:40|3944.9|3938.9|3943.3|3937.3|3944.9|3938.9|3943.3|3937.3|3
1724168450000|2024-08-20 15:40:50|3943|3937|3941.6|3935.6|3943|3937|3940|3934|9
1724168460000|2024-08-20 15:41:00|3941.1|3935.1|3940|3934|3941.2|3935.2|3940|3934|0
1724168470000|2024-08-20 15:41:10|3941|3935|3940.2|3934.2|3941|3935|3939.6|3933.6|14
1724168480000|2024-08-20 15:41:20|3939.8|3933.8|3939.2|3933.2|3939.8|3933.8|3939.2|3933.2|3
1724168490000|2024-08-20 15:41:30|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3
1724168500000|2024-08-20 15:41:40|||||||||1
1724168510000|2024-08-20 15:41:50|3937|3931|3938|3932|3938|3932|3937|3931|14
1724168520000|2024-08-20 15:42:00|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938|3932|0
1724168530000|2024-08-20 15:42:10|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1724168540000|2024-08-20 15:42:20|3938.4|3932.4|3936.9|3930.9|3938.4|3932.4|3936.9|3930.9|0
1724168560000|2024-08-20 15:42:40|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|2
1724168570000|2024-08-20 15:42:50|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|29
1724168580000|2024-08-20 15:43:00|3937.9|3931.9|3938.8|3932.8|3939.1|3933.1|3937.9|3931.9|0
1724168590000|2024-08-20 15:43:10|3938.9|3932.9|3938.8|3932.8|3940.8|3934.8|3938.4|3932.4|0
1724168600000|2024-08-20 15:43:20|3938.9|3932.9|3938.9|3932.9|3939|3933|3938.9|3932.9|0
1724168610000|2024-08-20 15:43:30|3936.8|3930.8|3939.6|3933.6|3939.6|3933.6|3936.8|3930.8|13
1724168620000|2024-08-20 15:43:40|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1724168630000|2024-08-20 15:43:50|3938.7|3932.7|3938.8|3932.8|3938.8|3932.8|3938.7|3932.7|0
1724168640000|2024-08-20 15:44:00|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|0
1724168650000|2024-08-20 15:44:10|3940|3934|3939.9|3933.9|3940|3934|3939.9|3933.9|3
1724168660000|2024-08-20 15:44:20|3940|3934|3940|3934|3940|3934|3940|3934|1
1724168670000|2024-08-20 15:44:30|3939.9|3933.9|3939.4|3933.4|3940|3934|3939|3933|4
1724168680000|2024-08-20 15:44:40|3939|3933|3939.9|3933.9|3940|3934|3939|3933|0
1724168690000|2024-08-20 15:44:50|3941|3935|3941|3935|3941|3935|3941|3935|1
1724168700000|2024-08-20 15:45:00|3940.9|3934.9|3940|3934|3941|3935|3940|3934|1
1724168710000|2024-08-20 15:45:10|3939.9|3933.9|3940.1|3934.1|3940.1|3934.1|3939.9|3933.9|2
1724168720000|2024-08-20 15:45:20|3941|3935|3941.1|3935.1|3941.1|3935.1|3941|3935|0
1724168730000|2024-08-20 15:45:30|3941|3935|3941|3935|3941.5|3935.5|3941|3935|4
1724168740000|2024-08-20 15:45:40|3940|3934|3940.6|3934.6|3941|3935|3940|3934|1
1724168750000|2024-08-20 15:45:50|3941|3935|3940|3934|3941|3935|3940|3934|0
1724168770000|2024-08-20 15:46:10|3941|3935|3941|3935|3941|3935|3941|3935|0
1724168780000|2024-08-20 15:46:20|||||||||2
1724168790000|2024-08-20 15:46:30|3941.9|3935.9|3940|3934|3942.1|3936.1|3940|3934|6
1724168800000|2024-08-20 15:46:40|3939.9|3933.9|3940.9|3934.9|3941|3935|3939.9|3933.9|0
1724168810000|2024-08-20 15:46:50|3941|3935|3937.9|3931.9|3941|3935|3937.4|3931.4|1
1724168820000|2024-08-20 15:47:00|3938.7|3932.7|3936.9|3930.9|3938.7|3932.7|3936.9|3930.9|11
1724168830000|2024-08-20 15:47:10|3936.8|3930.8|3935.8|3929.8|3936.8|3930.8|3935.8|3929.8|9
1724168840000|2024-08-20 15:47:20|3935.9|3929.9|3936.2|3930.2|3936.3|3930.3|3935.8|3929.8|1
1724168850000|2024-08-20 15:47:30|3936.3|3930.3|3936.7|3930.7|3936.7|3930.7|3936.2|3930.2|0
1724168860000|2024-08-20 15:47:40|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3935.4|3929.4|14
1724168870000|2024-08-20 15:47:50|3938.2|3932.2|3939.4|3933.4|3939.9|3933.9|3938.2|3932.2|12
1724168880000|2024-08-20 15:48:00|3939.3|3933.3|3939.4|3933.4|3939.4|3933.4|3939.3|3933.3|2
1724168890000|2024-08-20 15:48:10|3940|3934|3939.9|3933.9|3940|3934|3939.9|3933.9|0
1724168900000|2024-08-20 15:48:20|3940|3934|3942.3|3936.3|3942.3|3936.3|3940|3934|0
1724168910000|2024-08-20 15:48:30|3941.5|3935.5|3941.4|3935.4|3942.3|3936.3|3941.4|3935.4|0
1724168920000|2024-08-20 15:48:40|3941.3|3935.3|3940.8|3934.8|3941.3|3935.3|3940.8|3934.8|1
1724168930000|2024-08-20 15:48:50|3940.4|3934.4|3941.4|3935.4|3941.4|3935.4|3940.4|3934.4|0
1724168940000|2024-08-20 15:49:00|3942.4|3936.4|3942.3|3936.3|3942.4|3936.4|3942.3|3936.3|0
1724168950000|2024-08-20 15:49:10|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|0
1724168970000|2024-08-20 15:49:30|3943.3|3937.3|3942.4|3936.4|3943.3|3937.3|3942.4|3936.4|2
1724168990000|2024-08-20 15:49:50|3943.4|3937.4|3944.4|3938.4|3944.4|3938.4|3943.4|3937.4|0
1724169000000|2024-08-20 15:50:00|3945.3|3939.3|3944.4|3938.4|3945.3|3939.3|3944.4|3938.4|2
1724169010000|2024-08-20 15:50:10|3945.2|3939.2|3945.4|3939.4|3945.4|3939.4|3945.2|3939.2|0
1724169020000|2024-08-20 15:50:20|3945.5|3939.5|3945.6|3939.6|3946.6|3940.6|3944.4|3938.4|55
1724169030000|2024-08-20 15:50:30|3946|3940|3947.5|3941.5|3947.5|3941.5|3946|3940|0
1724169040000|2024-08-20 15:50:40|3947.6|3941.6|3946.6|3940.6|3947.6|3941.6|3946.6|3940.6|0
1724169050000|2024-08-20 15:50:50|3946.5|3940.5|3946.6|3940.6|3946.6|3940.6|3946.5|3940.5|1
1724169060000|2024-08-20 15:51:00|3946.7|3940.7|3948.6|3942.6|3949.8|3943.8|3946.7|3940.7|8
1724169070000|2024-08-20 15:51:10|3949|3943|3950|3944|3950|3944|3948.6|3942.6|0
1724169080000|2024-08-20 15:51:20|3949.6|3943.6|3949.4|3943.4|3950.6|3944.6|3949.4|3943.4|65
1724169090000|2024-08-20 15:51:30|3949.3|3943.3|3950.8|3944.8|3951.2|3945.2|3949.3|3943.3|1
1724169100000|2024-08-20 15:51:40|3950.2|3944.2|3950.2|3944.2|3951.2|3945.2|3950.1|3944.1|21
1724169130000|2024-08-20 15:52:10|3949.8|3943.8|3949.3|3943.3|3949.8|3943.8|3949.3|3943.3|1
1724169140000|2024-08-20 15:52:20|3949.7|3943.7|3950.2|3944.2|3950.3|3944.3|3949.3|3943.3|1
1724169150000|2024-08-20 15:52:30|3950.3|3944.3|3949.4|3943.4|3950.3|3944.3|3949.3|3943.3|1
1724169160000|2024-08-20 15:52:40|3949.3|3943.3|3949.3|3943.3|3949.4|3943.4|3949.3|3943.3|1
1724169170000|2024-08-20 15:52:50|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|2
1724169180000|2024-08-20 15:53:00|3949.3|3943.3|3951.4|3945.4|3951.4|3945.4|3949.3|3943.3|8
1724169190000|2024-08-20 15:53:10|3951.3|3945.3|3951.4|3945.4|3951.4|3945.4|3951.3|3945.3|0
1724169200000|2024-08-20 15:53:20|3951.8|3945.8|3952.4|3946.4|3953.2|3947.2|3951.8|3945.8|3
1724169210000|2024-08-20 15:53:30|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|4
1724169220000|2024-08-20 15:53:40|3951.4|3945.4|3951.8|3945.8|3952.4|3946.4|3951.4|3945.4|6
1724169230000|2024-08-20 15:53:50|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.3|3946.3|0
1724169240000|2024-08-20 15:54:00|3952.3|3946.3|3953.3|3947.3|3953.3|3947.3|3952.2|3946.2|3
1724169250000|2024-08-20 15:54:10|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3952.9|3946.9|0
1724169260000|2024-08-20 15:54:20|3953|3947|3951.5|3945.5|3953|3947|3951.5|3945.5|18
1724169270000|2024-08-20 15:54:30|3952|3946|3952.4|3946.4|3952.8|3946.8|3952|3946|2
1724169280000|2024-08-20 15:54:40|3951.5|3945.5|3952.1|3946.1|3952.1|3946.1|3951.5|3945.5|8
1724169290000|2024-08-20 15:54:50|3952.2|3946.2|3953.6|3947.6|3954|3948|3952.1|3946.1|8
1724169300000|2024-08-20 15:55:00|3953.2|3947.2|3951.6|3945.6|3953.6|3947.6|3951.6|3945.6|1
1724169310000|2024-08-20 15:55:10|3952|3946|3952.6|3946.6|3952.6|3946.6|3952|3946|0
1724169320000|2024-08-20 15:55:20|3953|3947|3950.1|3944.1|3953|3947|3950.1|3944.1|0
1724169330000|2024-08-20 15:55:30|3950.2|3944.2|3950.6|3944.6|3950.6|3944.6|3950.1|3944.1|2
1724169340000|2024-08-20 15:55:40|3950.5|3944.5|3949.6|3943.6|3950.5|3944.5|3949.5|3943.5|0
1724169350000|2024-08-20 15:55:50|3949.5|3943.5|3950|3944|3950|3944|3948.6|3942.6|0
1724169360000|2024-08-20 15:56:00|3950.1|3944.1|3949.4|3943.4|3950.4|3944.4|3949|3943|10
1724169370000|2024-08-20 15:56:10|3949.5|3943.5|3948.6|3942.6|3949.5|3943.5|3948.6|3942.6|0
1724169380000|2024-08-20 15:56:20|3949.4|3943.4|3950.5|3944.5|3951.6|3945.6|3949.4|3943.4|3
1724169390000|2024-08-20 15:56:30|3950.4|3944.4|3948.4|3942.4|3950.4|3944.4|3948.4|3942.4|4
1724169400000|2024-08-20 15:56:40|3948.5|3942.5|3947|3941|3949|3943|3945.6|3939.6|7
1724169410000|2024-08-20 15:56:50|3946.4|3940.4|3947|3941|3947|3941|3946.4|3940.4|2
1724169420000|2024-08-20 15:57:00|3947.5|3941.5|3947.8|3941.8|3947.8|3941.8|3947.4|3941.4|27
1724169430000|2024-08-20 15:57:10|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1724169440000|2024-08-20 15:57:20|3947.3|3941.3|3947.4|3941.4|3947.4|3941.4|3947.3|3941.3|0
1724169450000|2024-08-20 15:57:30|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|0
1724169470000|2024-08-20 15:57:50|3947.9|3941.9|3947.4|3941.4|3947.9|3941.9|3947.3|3941.3|1
1724169480000|2024-08-20 15:58:00|3947.3|3941.3|3947.5|3941.5|3948.3|3942.3|3947.3|3941.3|3
1724169490000|2024-08-20 15:58:10|3947.9|3941.9|3947.3|3941.3|3948.3|3942.3|3947.3|3941.3|2
1724169500000|2024-08-20 15:58:20|3947.4|3941.4|3946.9|3940.9|3947.4|3941.4|3946.3|3940.3|2
1724169510000|2024-08-20 15:58:30|3947|3941|3947.5|3941.5|3947.9|3941.9|3947|3941|0
1724169520000|2024-08-20 15:58:40|3947.9|3941.9|3947.4|3941.4|3947.9|3941.9|3947.4|3941.4|2
1724169530000|2024-08-20 15:58:50|3946.4|3940.4|3946|3940|3946.4|3940.4|3946|3940|2
1724169540000|2024-08-20 15:59:00|3945.5|3939.5|3945.4|3939.4|3946.9|3940.9|3945.4|3939.4|19
1724169550000|2024-08-20 15:59:10|3945|3939|3944.5|3938.5|3945|3939|3944.5|3938.5|1
1724169560000|2024-08-20 15:59:20|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|0
1724169570000|2024-08-20 15:59:30|3944.5|3938.5|3946.3|3940.3|3946.4|3940.4|3944.5|3938.5|2
1724169580000|2024-08-20 15:59:40|3946.4|3940.4|3943.4|3937.4|3946.4|3940.4|3943.4|3937.4|7
1724169590000|2024-08-20 15:59:50|3943.9|3937.9|3945|3939|3945.1|3939.1|3943.9|3937.9|0
1724169600000|2024-08-20 16:00:00|3945.1|3939.1|3945.6|3939.6|3946|3940|3945.1|3939.1|6
1724169610000|2024-08-20 16:00:10|3945.5|3939.5|3944.7|3938.7|3945.5|3939.5|3944.5|3938.5|4
1724169620000|2024-08-20 16:00:20|3945.2|3939.2|3945.3|3939.3|3945.3|3939.3|3944.7|3938.7|13
1724169630000|2024-08-20 16:00:30|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|0
1724169640000|2024-08-20 16:00:40|3946.3|3940.3|3945.9|3939.9|3946.7|3940.7|3945.9|3939.9|3
1724169650000|2024-08-20 16:00:50|3946.3|3940.3|3944.9|3938.9|3946.3|3940.3|3944.8|3938.8|3
1724169660000|2024-08-20 16:01:00|3945.8|3939.8|3946.8|3940.8|3946.8|3940.8|3944.3|3938.3|65
1724169670000|2024-08-20 16:01:10|3945.9|3939.9|3949.8|3943.8|3949.8|3943.8|3945.9|3939.9|73
1724169680000|2024-08-20 16:01:20|3950.4|3944.4|3950.3|3944.3|3951.1|3945.1|3949.5|3943.5|239
1724169690000|2024-08-20 16:01:30|3951.3|3945.3|3952.9|3946.9|3952.9|3946.9|3950.9|3944.9|12
1724169700000|2024-08-20 16:01:40|3952.5|3946.5|3952.9|3946.9|3952.9|3946.9|3952.5|3946.5|11
1724169710000|2024-08-20 16:01:50|3952.8|3946.8|3951.3|3945.3|3952.8|3946.8|3951.3|3945.3|9
1724169720000|2024-08-20 16:02:00|3951.2|3945.2|3951.3|3945.3|3951.4|3945.4|3951.2|3945.2|30
1724169730000|2024-08-20 16:02:10|3951.4|3945.4|3951.4|3945.4|3951.8|3945.8|3951.2|3945.2|50
1724169740000|2024-08-20 16:02:20|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3951.7|3945.7|1
1724169750000|2024-08-20 16:02:30|3951.3|3945.3|3953.2|3947.2|3954.2|3948.2|3951.3|3945.3|22
1724169760000|2024-08-20 16:02:40|3953.3|3947.3|3954.4|3948.4|3954.4|3948.4|3953.3|3947.3|19
1724169770000|2024-08-20 16:02:50|3953.9|3947.9|3953.9|3947.9|3954|3948|3953.4|3947.4|8
1724169780000|2024-08-20 16:03:00|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|14
1724169790000|2024-08-20 16:03:10|3953.5|3947.5|3953.4|3947.4|3953.9|3947.9|3953.4|3947.4|6
1724169800000|2024-08-20 16:03:20|3953.8|3947.8|3954.4|3948.4|3954.5|3948.5|3953.8|3947.8|1
1724169810000|2024-08-20 16:03:30|3953.8|3947.8|3953.4|3947.4|3953.8|3947.8|3953.4|3947.4|21
1724169820000|2024-08-20 16:03:40|3953.8|3947.8|3954.4|3948.4|3954.4|3948.4|3953.8|3947.8|2
1724169830000|2024-08-20 16:03:50|3954.5|3948.5|3954.5|3948.5|3955.3|3949.3|3954.5|3948.5|1
1724169840000|2024-08-20 16:04:00|3954.6|3948.6|3956.6|3950.6|3957.4|3951.4|3954.6|3948.6|7
1724169850000|2024-08-20 16:04:10|3957|3951|3961.2|3955.2|3961.2|3955.2|3957|3951|4
1724169860000|2024-08-20 16:04:20|3961.6|3955.6|3961|3955|3962.1|3956.1|3960.1|3954.1|65
1724169870000|2024-08-20 16:04:30|3963.5|3957.5|3963.4|3957.4|3965.2|3959.2|3963.2|3957.2|5
1724169880000|2024-08-20 16:04:40|3964.2|3958.2|3964.3|3958.3|3965.2|3959.2|3963.4|3957.4|0
1724169890000|2024-08-20 16:04:50|3963.4|3957.4|3963.8|3957.8|3964.2|3958.2|3963.2|3957.2|1
1724169900000|2024-08-20 16:05:00|3963.9|3957.9|3962.2|3956.2|3963.9|3957.9|3961.3|3955.3|2
1724169910000|2024-08-20 16:05:10|3961.4|3955.4|3962.8|3956.8|3962.8|3956.8|3961.4|3955.4|3
1724169920000|2024-08-20 16:05:20|3963.2|3957.2|3965|3959|3965|3959|3961|3955|8
1724169930000|2024-08-20 16:05:30|3964|3958|3964|3958|3964|3958|3964|3958|10
1724169940000|2024-08-20 16:05:40|3964.4|3958.4|3963.6|3957.6|3964.4|3958.4|3963.6|3957.6|2
1724169950000|2024-08-20 16:05:50|3964|3958|3963.6|3957.6|3964|3958|3963.2|3957.2|0
1724169960000|2024-08-20 16:06:00|3963.1|3957.1|3960.2|3954.2|3963.1|3957.1|3960.2|3954.2|2
1724169970000|2024-08-20 16:06:10|3959.6|3953.6|3959.7|3953.7|3960.2|3954.2|3959.6|3953.6|0
1724169980000|2024-08-20 16:06:20|3960.1|3954.1|3958.2|3952.2|3960.2|3954.2|3958.2|3952.2|2
1724169990000|2024-08-20 16:06:30|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.2|3951.2|0
1724170000000|2024-08-20 16:06:40|3957.7|3951.7|3957.8|3951.8|3957.8|3951.8|3957.2|3951.2|0
1724170010000|2024-08-20 16:06:50|3957.7|3951.7|3958.3|3952.3|3958.3|3952.3|3957.7|3951.7|4
1724170020000|2024-08-20 16:07:00|3958.2|3952.2|3957.2|3951.2|3958.3|3952.3|3957.2|3951.2|1
1724170030000|2024-08-20 16:07:10|3958.2|3952.2|3958.2|3952.2|3959.8|3953.8|3958.2|3952.2|0
1724170040000|2024-08-20 16:07:20|3959.2|3953.2|3960.2|3954.2|3960.2|3954.2|3959.2|3953.2|1
1724170050000|2024-08-20 16:07:30|3960.1|3954.1|3960.3|3954.3|3960.3|3954.3|3959.8|3953.8|2
1724170060000|2024-08-20 16:07:40|3960.2|3954.2|3959.8|3953.8|3960.2|3954.2|3959.8|3953.8|0
1724170070000|2024-08-20 16:07:50|3959.6|3953.6|3958.1|3952.1|3959.6|3953.6|3957.6|3951.6|6
1724170090000|2024-08-20 16:08:10|3957.7|3951.7|3958.2|3952.2|3958.2|3952.2|3957.7|3951.7|0
1724170100000|2024-08-20 16:08:20|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3957.2|3951.2|1
1724170110000|2024-08-20 16:08:30|3957.6|3951.6|3959.1|3953.1|3959.1|3953.1|3957.6|3951.6|0
1724170130000|2024-08-20 16:08:50|3959.2|3953.2|3960.6|3954.6|3960.6|3954.6|3959.1|3953.1|2
1724170140000|2024-08-20 16:09:00|3960.1|3954.1|3961.1|3955.1|3961.1|3955.1|3960.1|3954.1|0
1724170150000|2024-08-20 16:09:10|3961.2|3955.2|3963|3957|3963|3957|3961.2|3955.2|5
1724170160000|2024-08-20 16:09:20|3962.6|3956.6|3962.2|3956.2|3962.6|3956.6|3961.3|3955.3|0
1724170170000|2024-08-20 16:09:30|3962.1|3956.1|3962.5|3956.5|3963|3957|3962.1|3956.1|15
1724170190000|2024-08-20 16:09:50|3962.6|3956.6|3962.6|3956.6|3962.9|3956.9|3962.5|3956.5|1
1724170200000|2024-08-20 16:10:00|3962.1|3956.1|3962.2|3956.2|3962.2|3956.2|3962.1|3956.1|4
1724170210000|2024-08-20 16:10:10|3962.6|3956.6|3965.6|3959.6|3965.6|3959.6|3962.6|3956.6|15
1724170220000|2024-08-20 16:10:20|3965.2|3959.2|3965.3|3959.3|3965.3|3959.3|3965.2|3959.2|2
1724170230000|2024-08-20 16:10:30|3965.2|3959.2|3962.8|3956.8|3965.2|3959.2|3962.3|3956.3|3
1724170240000|2024-08-20 16:10:40|3963.2|3957.2|3962.3|3956.3|3963.2|3957.2|3962.2|3956.2|0
1724170250000|2024-08-20 16:10:50|3962.2|3956.2|3963.2|3957.2|3963.3|3957.3|3962.2|3956.2|3
1724170260000|2024-08-20 16:11:00|3964.1|3958.1|3964.6|3958.6|3964.6|3958.6|3964.1|3958.1|2
1724170270000|2024-08-20 16:11:10|3965.1|3959.1|3963.3|3957.3|3965.3|3959.3|3963.2|3957.2|3
1724170280000|2024-08-20 16:11:20|3963.7|3957.7|3966.5|3960.5|3966.5|3960.5|3963.3|3957.3|23
1724170290000|2024-08-20 16:11:30|3967.4|3961.4|3968|3962|3968.4|3962.4|3967.4|3961.4|6
1724170300000|2024-08-20 16:11:40|3967.5|3961.5|3969|3963|3969|3963|3967.5|3961.5|20
1724170310000|2024-08-20 16:11:50|3968.6|3962.6|3967.8|3961.8|3968.6|3962.6|3967.8|3961.8|58
1724170320000|2024-08-20 16:12:00|3967.6|3961.6|3967.6|3961.6|3968|3962|3966.6|3960.6|56
1724170330000|2024-08-20 16:12:10|3968|3962|3969.4|3963.4|3969.4|3963.4|3967.5|3961.5|22
1724170340000|2024-08-20 16:12:20|3969.5|3963.5|3969.4|3963.4|3969.5|3963.5|3969.4|3963.4|6
1724170350000|2024-08-20 16:12:30|3968.4|3962.4|3968.4|3962.4|3969.4|3963.4|3968.4|3962.4|8
1724170360000|2024-08-20 16:12:40|3968|3962|3968|3962|3968|3962|3967.4|3961.4|5
1724170370000|2024-08-20 16:12:50|3968.4|3962.4|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|30
1724170380000|2024-08-20 16:13:00|3968.5|3962.5|3970.4|3964.4|3970.4|3964.4|3968.5|3962.5|3
1724170390000|2024-08-20 16:13:10|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|10
1724170400000|2024-08-20 16:13:20|3971.5|3965.5|3972.5|3966.5|3972.5|3966.5|3971.5|3965.5|15
1724170410000|2024-08-20 16:13:30|3972.1|3966.1|3972.5|3966.5|3972.6|3966.6|3972.1|3966.1|1
1724170420000|2024-08-20 16:13:40|||||||||1
1724170430000|2024-08-20 16:13:50|3972.6|3966.6|3972.6|3966.6|3973.5|3967.5|3972.6|3966.6|1
1724170440000|2024-08-20 16:14:00|3972.5|3966.5|3972.5|3966.5|3972.6|3966.6|3971.6|3965.6|3
1724170460000|2024-08-20 16:14:20|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1724170470000|2024-08-20 16:14:30|3973.6|3967.6|3974.6|3968.6|3975.5|3969.5|3973.6|3967.6|3
1724170480000|2024-08-20 16:14:40|3974.5|3968.5|3974|3968|3974.5|3968.5|3973.4|3967.4|11
1724170490000|2024-08-20 16:14:50|3973.6|3967.6|3974.4|3968.4|3974.4|3968.4|3973.6|3967.6|1
1724170500000|2024-08-20 16:15:00|3974.5|3968.5|3975.5|3969.5|3975.5|3969.5|3974.5|3968.5|7
1724170510000|2024-08-20 16:15:10|3975.4|3969.4|3975.9|3969.9|3976.3|3970.3|3975.4|3969.4|14
1724170520000|2024-08-20 16:15:20|3975.4|3969.4|3975.9|3969.9|3975.9|3969.9|3975.4|3969.4|55
1724170530000|2024-08-20 16:15:30|3976.3|3970.3|3977.3|3971.3|3977.3|3971.3|3975.9|3969.9|2
1724170540000|2024-08-20 16:15:40|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|4
1724170550000|2024-08-20 16:15:50|3977.5|3971.5|3978.4|3972.4|3978.4|3972.4|3977.5|3971.5|0
1724170560000|2024-08-20 16:16:00|3978|3972|3975.5|3969.5|3978|3972|3975.4|3969.4|1
1724170570000|2024-08-20 16:16:10|3975.4|3969.4|3973.4|3967.4|3975.5|3969.5|3973.4|3967.4|4
1724170580000|2024-08-20 16:16:20|3972.3|3966.3|3975.4|3969.4|3975.4|3969.4|3971.5|3965.5|15
1724170590000|2024-08-20 16:16:30|3975.8|3969.8|3975.8|3969.8|3976.2|3970.2|3975.4|3969.4|2
1724170600000|2024-08-20 16:16:40|3976.2|3970.2|3975.8|3969.8|3976.3|3970.3|3975.8|3969.8|3
1724170610000|2024-08-20 16:16:50|3976.2|3970.2|3976.8|3970.8|3976.8|3970.8|3976.2|3970.2|0
1724170620000|2024-08-20 16:17:00|3976.7|3970.7|3975.3|3969.3|3976.7|3970.7|3975.3|3969.3|0
1724170630000|2024-08-20 16:17:10|3975.2|3969.2|3974.2|3968.2|3975.2|3969.2|3973.2|3967.2|4
1724170640000|2024-08-20 16:17:20|3973.8|3967.8|3973.2|3967.2|3973.8|3967.8|3973.2|3967.2|3
1724170650000|2024-08-20 16:17:30|3972.8|3966.8|3973.2|3967.2|3973.6|3967.6|3969.8|3963.8|4
1724170660000|2024-08-20 16:17:40|3973.3|3967.3|3974.2|3968.2|3974.2|3968.2|3973.2|3967.2|1
1724170670000|2024-08-20 16:17:50|3974.3|3968.3|3974.2|3968.2|3974.8|3968.8|3974.2|3968.2|2
1724170680000|2024-08-20 16:18:00|3974.8|3968.8|3973.8|3967.8|3974.8|3968.8|3973.3|3967.3|1
1724170690000|2024-08-20 16:18:10|3973.3|3967.3|3969|3963|3973.3|3967.3|3968.9|3962.9|29
1724170700000|2024-08-20 16:18:20|3969.4|3963.4|3969.4|3963.4|3970.5|3964.5|3969.4|3963.4|11
1724170710000|2024-08-20 16:18:30|3969|3963|3968.2|3962.2|3969|3963|3966.9|3960.9|4
1724170720000|2024-08-20 16:18:40|3968.6|3962.6|3968.3|3962.3|3968.8|3962.8|3968|3962|20
1724170730000|2024-08-20 16:18:50|3968.4|3962.4|3969.3|3963.3|3969.3|3963.3|3968.4|3962.4|2
1724170740000|2024-08-20 16:19:00|3969.4|3963.4|3969.3|3963.3|3969.4|3963.4|3968.3|3962.3|11
1724170750000|2024-08-20 16:19:10|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.4|3962.4|0
1724170760000|2024-08-20 16:19:20|3968.4|3962.4|3968.3|3962.3|3968.4|3962.4|3968.3|3962.3|1
1724170770000|2024-08-20 16:19:30|3968.4|3962.4|3968.3|3962.3|3968.4|3962.4|3968.3|3962.3|1
1724170780000|2024-08-20 16:19:40|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|0
1724170790000|2024-08-20 16:19:50|3968.3|3962.3|3967.9|3961.9|3968.8|3962.8|3967.4|3961.4|10
1724170800000|2024-08-20 16:20:00|3968|3962|3966.8|3960.8|3968.4|3962.4|3966.8|3960.8|10
1724170810000|2024-08-20 16:20:10|3967.3|3961.3|3965.8|3959.8|3967.4|3961.4|3965.8|3959.8|29
1724170820000|2024-08-20 16:20:20|3966.4|3960.4|3966.8|3960.8|3966.8|3960.8|3966.4|3960.4|0
1724170830000|2024-08-20 16:20:30|3966.4|3960.4|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|20
1724170840000|2024-08-20 16:20:40|3965.8|3959.8|3966.4|3960.4|3966.4|3960.4|3965.8|3959.8|0
1724170850000|2024-08-20 16:20:50|3965.9|3959.9|3965.3|3959.3|3965.9|3959.9|3965.3|3959.3|11
1724170860000|2024-08-20 16:21:00|3965.4|3959.4|3965.3|3959.3|3965.4|3959.4|3965.3|3959.3|0
1724170880000|2024-08-20 16:21:20|3966.3|3960.3|3967.3|3961.3|3967.3|3961.3|3966.3|3960.3|1
1724170890000|2024-08-20 16:21:30|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|0
1724170900000|2024-08-20 16:21:40|3968.4|3962.4|3969.4|3963.4|3970.3|3964.3|3968.4|3962.4|4
1724170910000|2024-08-20 16:21:50|3969.8|3963.8|3969.8|3963.8|3970.3|3964.3|3969.4|3963.4|0
1724170920000|2024-08-20 16:22:00|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1724170930000|2024-08-20 16:22:10|3968.4|3962.4|3967.8|3961.8|3969.4|3963.4|3967.8|3961.8|1
1724170940000|2024-08-20 16:22:20|3967.4|3961.4|3968.4|3962.4|3968.4|3962.4|3967.3|3961.3|0
1724170950000|2024-08-20 16:22:30|3968.3|3962.3|3967.4|3961.4|3968.3|3962.3|3967.4|3961.4|0
1724170960000|2024-08-20 16:22:40|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|1
1724170970000|2024-08-20 16:22:50|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1724170980000|2024-08-20 16:23:00|3966.4|3960.4|3966.5|3960.5|3966.5|3960.5|3966.4|3960.4|0
1724170990000|2024-08-20 16:23:10|3966.9|3960.9|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|0
1724171000000|2024-08-20 16:23:20|||||||||2
1724171010000|2024-08-20 16:23:30|3968.3|3962.3|3969.8|3963.8|3969.8|3963.8|3968.3|3962.3|0
1724171020000|2024-08-20 16:23:40|3970.3|3964.3|3970.3|3964.3|3970.4|3964.4|3970.3|3964.3|0
1724171030000|2024-08-20 16:23:50|3970.4|3964.4|3970.3|3964.3|3970.4|3964.4|3970.3|3964.3|0
1724171040000|2024-08-20 16:24:00|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3969.4|3963.4|1
1724171060000|2024-08-20 16:24:20|3970|3964|3970.4|3964.4|3970.4|3964.4|3970|3964|1
1724171070000|2024-08-20 16:24:30|3970.5|3964.5|3972.4|3966.4|3972.4|3966.4|3970.5|3964.5|1
1724171080000|2024-08-20 16:24:40|3972.5|3966.5|3973.4|3967.4|3973.4|3967.4|3972.5|3966.5|1
1724171090000|2024-08-20 16:24:50|3973|3967|3973.5|3967.5|3973.6|3967.6|3973|3967|25
1724171100000|2024-08-20 16:25:00|3973.4|3967.4|3972.6|3966.6|3973.5|3967.5|3972.6|3966.6|0
1724171110000|2024-08-20 16:25:10|3973.6|3967.6|3973|3967|3973.6|3967.6|3973|3967|2
1724171120000|2024-08-20 16:25:20|3973.1|3967.1|3973|3967|3973.1|3967.1|3972.6|3966.6|1
1724171130000|2024-08-20 16:25:30|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973|3967|20
1724171140000|2024-08-20 16:25:40|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|1
1724171150000|2024-08-20 16:25:50|3974.1|3968.1|3974.5|3968.5|3974.5|3968.5|3974.1|3968.1|0
1724171160000|2024-08-20 16:26:00|3974.6|3968.6|3974.5|3968.5|3974.6|3968.6|3974.5|3968.5|1
1724171170000|2024-08-20 16:26:10|3974.1|3968.1|3972.6|3966.6|3974.1|3968.1|3972.6|3966.6|2
1724171190000|2024-08-20 16:26:30|3973.6|3967.6|3974.6|3968.6|3974.6|3968.6|3973.6|3967.6|1
1724171200000|2024-08-20 16:26:40|3974.5|3968.5|3973|3967|3974.6|3968.6|3972.6|3966.6|0
1724171210000|2024-08-20 16:26:50|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1724171220000|2024-08-20 16:27:00|3972.2|3966.2|3971.5|3965.5|3972.2|3966.2|3971.5|3965.5|12
1724171230000|2024-08-20 16:27:10|3971.6|3965.6|3972.6|3966.6|3972.6|3966.6|3971.6|3965.6|0
1724171240000|2024-08-20 16:27:20|3972.5|3966.5|3971.9|3965.9|3972.5|3966.5|3971.6|3965.6|0
1724171250000|2024-08-20 16:27:30|3972.1|3966.1|3972.4|3966.4|3972.7|3966.7|3972.1|3966.1|1
1724171260000|2024-08-20 16:27:40|3972.6|3966.6|3971.6|3965.6|3972.6|3966.6|3969.6|3963.6|1
1724171270000|2024-08-20 16:27:50|3970.9|3964.9|3970.6|3964.6|3970.9|3964.9|3970.6|3964.6|1
1724171280000|2024-08-20 16:28:00|3970.9|3964.9|3971.6|3965.6|3971.6|3965.6|3970.9|3964.9|0
1724171290000|2024-08-20 16:28:10|||||||||1
1724171300000|2024-08-20 16:28:20|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1724171310000|2024-08-20 16:28:30|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1724171320000|2024-08-20 16:28:40|3972.6|3966.6|3973.4|3967.4|3973.4|3967.4|3972.5|3966.5|0
1724171330000|2024-08-20 16:28:50|3973.3|3967.3|3973.5|3967.5|3973.5|3967.5|3972.9|3966.9|32
1724171340000|2024-08-20 16:29:00|3971.9|3965.9|3973.5|3967.5|3973.5|3967.5|3971.9|3965.9|2
1724171350000|2024-08-20 16:29:10|3973.4|3967.4|3974.5|3968.5|3974.5|3968.5|3973.2|3967.2|53
1724171360000|2024-08-20 16:29:20|3974.4|3968.4|3974.5|3968.5|3974.7|3968.7|3974.2|3968.2|8
1724171370000|2024-08-20 16:29:30|3974|3968|3972.5|3966.5|3974|3968|3972.5|3966.5|0
1724171380000|2024-08-20 16:29:40|3973|3967|3970.2|3964.2|3973|3967|3970.2|3964.2|56
1724171390000|2024-08-20 16:29:50|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.2|3964.2|0
1724171400000|2024-08-20 16:30:00|3970.2|3964.2|3970.5|3964.5|3971.7|3965.7|3970.2|3964.2|6
1724171410000|2024-08-20 16:30:10|3970.6|3964.6|3971.6|3965.6|3971.6|3965.6|3970.6|3964.6|2
1724171420000|2024-08-20 16:30:20|3971.5|3965.5|3971|3965|3971.6|3965.6|3970.6|3964.6|9
1724171430000|2024-08-20 16:30:30|3971.4|3965.4|3971|3965|3971.4|3965.4|3971|3965|5
1724171440000|2024-08-20 16:30:40|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971|3965|4
1724171450000|2024-08-20 16:30:50|3971|3965|3971|3965|3971|3965|3971|3965|1
1724171460000|2024-08-20 16:31:00|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971|3965|0
1724171470000|2024-08-20 16:31:10|3971|3965|3970.1|3964.1|3971|3965|3969.5|3963.5|4
1724171480000|2024-08-20 16:31:20|3970|3964|3969.1|3963.1|3970.1|3964.1|3968.5|3962.5|2
1724171490000|2024-08-20 16:31:30|3969|3963|3969.1|3963.1|3969.1|3963.1|3968.6|3962.6|1
1724171500000|2024-08-20 16:31:40|3969|3963|3968.5|3962.5|3969|3963|3968.4|3962.4|64
1724171510000|2024-08-20 16:31:50|3968.4|3962.4|3967.3|3961.3|3968.4|3962.4|3966.3|3960.3|15
1724171520000|2024-08-20 16:32:00|3967.4|3961.4|3966.3|3960.3|3967.4|3961.4|3966.3|3960.3|2
1724171530000|2024-08-20 16:32:10|3966.7|3960.7|3967.3|3961.3|3967.3|3961.3|3966.3|3960.3|2
1724171550000|2024-08-20 16:32:30|3967.4|3961.4|3967.2|3961.2|3968.3|3962.3|3967.2|3961.2|10
1724171560000|2024-08-20 16:32:40|3967.1|3961.1|3967.3|3961.3|3967.3|3961.3|3966.3|3960.3|0
1724171570000|2024-08-20 16:32:50|3967.7|3961.7|3966.2|3960.2|3968.2|3962.2|3966.2|3960.2|0
1724171580000|2024-08-20 16:33:00|3966.3|3960.3|3965.8|3959.8|3966.3|3960.3|3965.8|3959.8|0
1724171590000|2024-08-20 16:33:10|3965.4|3959.4|3964.3|3958.3|3965.4|3959.4|3964.3|3958.3|4
1724171600000|2024-08-20 16:33:20|3964.2|3958.2|3964.3|3958.3|3964.3|3958.3|3963.7|3957.7|5
1724171610000|2024-08-20 16:33:30|3964.4|3958.4|3964.3|3958.3|3964.9|3958.9|3964.3|3958.3|26
1724171630000|2024-08-20 16:33:50|3964.4|3958.4|3966.3|3960.3|3966.3|3960.3|3964.4|3958.4|2
1724171640000|2024-08-20 16:34:00|3965.5|3959.5|3965.3|3959.3|3965.5|3959.5|3964.5|3958.5|5
1724171650000|2024-08-20 16:34:10|3964.9|3958.9|3965.8|3959.8|3965.8|3959.8|3964.9|3958.9|1
1724171660000|2024-08-20 16:34:20|3966.2|3960.2|3966.4|3960.4|3966.4|3960.4|3966.2|3960.2|2
1724171670000|2024-08-20 16:34:30|3967.3|3961.3|3967.3|3961.3|3967.9|3961.9|3967.3|3961.3|0
1724171680000|2024-08-20 16:34:40|3967.4|3961.4|3968.3|3962.3|3968.3|3962.3|3967.3|3961.3|0
1724171690000|2024-08-20 16:34:50|3967.5|3961.5|3967.3|3961.3|3967.9|3961.9|3967.3|3961.3|0
1724171700000|2024-08-20 16:35:00|3967.7|3961.7|3968.4|3962.4|3968.4|3962.4|3967.5|3961.5|1
1724171710000|2024-08-20 16:35:10|3968.5|3962.5|3968.4|3962.4|3968.5|3962.5|3967.5|3961.5|3
1724171720000|2024-08-20 16:35:20|3967.3|3961.3|3967.3|3961.3|3967.4|3961.4|3967.3|3961.3|2
1724171730000|2024-08-20 16:35:30|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1724171740000|2024-08-20 16:35:40|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3
1724171760000|2024-08-20 16:36:00|3970.4|3964.4|3970.9|3964.9|3971.8|3965.8|3970.4|3964.4|17
1724171770000|2024-08-20 16:36:10|3970.6|3964.6|3971.5|3965.5|3971.5|3965.5|3970.5|3964.5|1
1724171780000|2024-08-20 16:36:20|||||||||1
1724171790000|2024-08-20 16:36:30|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|1
1724171800000|2024-08-20 16:36:40|3972.5|3966.5|3972.2|3966.2|3972.7|3966.7|3972.2|3966.2|78
1724171810000|2024-08-20 16:36:50|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|0
1724171820000|2024-08-20 16:37:00|3972.6|3966.6|3971.6|3965.6|3973.7|3967.7|3971.1|3965.1|11
1724171830000|2024-08-20 16:37:10|3971.2|3965.2|3969.7|3963.7|3971.6|3965.6|3969.7|3963.7|1
1724171850000|2024-08-20 16:37:30|3969.6|3963.6|3968.1|3962.1|3969.6|3963.6|3967.7|3961.7|0
1724171860000|2024-08-20 16:37:40|3968.7|3962.7|3970.1|3964.1|3970.1|3964.1|3968.7|3962.7|0
1724171870000|2024-08-20 16:37:50|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.6|3963.6|0
1724171880000|2024-08-20 16:38:00|3969.6|3963.6|3969.1|3963.1|3969.7|3963.7|3968.7|3962.7|0
1724171890000|2024-08-20 16:38:10|3968.7|3962.7|3969.7|3963.7|3969.7|3963.7|3968.7|3962.7|0
1724171900000|2024-08-20 16:38:20|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|1
1724171910000|2024-08-20 16:38:30|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3
1724171920000|2024-08-20 16:38:40|3969.1|3963.1|3969.1|3963.1|3969.7|3963.7|3968.7|3962.7|1
1724171930000|2024-08-20 16:38:50|3969.6|3963.6|3970.7|3964.7|3970.7|3964.7|3968.7|3962.7|154
1724171960000|2024-08-20 16:39:20|3970.6|3964.6|3972.7|3966.7|3972.7|3966.7|3970.6|3964.6|7
1724171970000|2024-08-20 16:39:30|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|0
1724171980000|2024-08-20 16:39:40|3974.1|3968.1|3973.7|3967.7|3974.6|3968.6|3973.7|3967.7|1
1724171990000|2024-08-20 16:39:50|3974.6|3968.6|3976.2|3970.2|3976.3|3970.3|3974.6|3968.6|34
1724172000000|2024-08-20 16:40:00|3975.8|3969.8|3977.7|3971.7|3977.7|3971.7|3975.8|3969.8|0
1724172010000|2024-08-20 16:40:10|3978.1|3972.1|3976.8|3970.8|3978.1|3972.1|3976.8|3970.8|10
1724172020000|2024-08-20 16:40:20|3977.2|3971.2|3975.3|3969.3|3977.2|3971.2|3975.3|3969.3|4
1724172030000|2024-08-20 16:40:30|3974.9|3968.9|3975.8|3969.8|3975.8|3969.8|3974.8|3968.8|1
1724172050000|2024-08-20 16:40:50|3977.4|3971.4|3977.7|3971.7|3977.7|3971.7|3977.4|3971.4|6
1724172060000|2024-08-20 16:41:00|3977.3|3971.3|3976.3|3970.3|3977.3|3971.3|3976.3|3970.3|0
1724172070000|2024-08-20 16:41:10|3976.2|3970.2|3978.7|3972.7|3978.7|3972.7|3975.8|3969.8|10
1724172080000|2024-08-20 16:41:20|3979.7|3973.7|3979.7|3973.7|3979.8|3973.8|3978.8|3972.8|3
1724172090000|2024-08-20 16:41:30|3979.3|3973.3|3977.6|3971.6|3979.3|3973.3|3977.6|3971.6|10
1724172100000|2024-08-20 16:41:40|3976.7|3970.7|3975.7|3969.7|3976.7|3970.7|3975.6|3969.6|15
1724172110000|2024-08-20 16:41:50|3975.6|3969.6|3975.7|3969.7|3975.7|3969.7|3975.6|3969.6|4
1724172120000|2024-08-20 16:42:00|||||||||1
1724172130000|2024-08-20 16:42:10|3974|3968|3973.5|3967.5|3974|3968|3973.1|3967.1|4
1724172140000|2024-08-20 16:42:20|3973|3967|3973.5|3967.5|3973.5|3967.5|3973|3967|0
1724172150000|2024-08-20 16:42:30|3973.1|3967.1|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|0
1724172160000|2024-08-20 16:42:40|3973.1|3967.1|3972.7|3966.7|3973.6|3967.6|3972.7|3966.7|1
1724172180000|2024-08-20 16:43:00|3972.6|3966.6|3973.7|3967.7|3973.7|3967.7|3972.6|3966.6|1
1724172190000|2024-08-20 16:43:10|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|11
1724172200000|2024-08-20 16:43:20|3975.2|3969.2|3974.5|3968.5|3975.2|3969.2|3974.5|3968.5|4
1724172210000|2024-08-20 16:43:30|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|0
1724172220000|2024-08-20 16:43:40|3975.9|3969.9|3977.4|3971.4|3977.4|3971.4|3975.5|3969.5|0
1724172230000|2024-08-20 16:43:50|3977.9|3971.9|3977.5|3971.5|3977.9|3971.9|3977.5|3971.5|2
1724172240000|2024-08-20 16:44:00|3977.1|3971.1|3979.5|3973.5|3979.5|3973.5|3977.1|3971.1|4
1724172250000|2024-08-20 16:44:10|3978.6|3972.6|3979.6|3973.6|3980.1|3974.1|3978.6|3972.6|8
1724172260000|2024-08-20 16:44:20|3979.7|3973.7|3978.7|3972.7|3979.7|3973.7|3978.7|3972.7|5
1724172270000|2024-08-20 16:44:30|3978.1|3972.1|3978.6|3972.6|3979.1|3973.1|3977.6|3971.6|12
1724172280000|2024-08-20 16:44:40|3979.1|3973.1|3978.5|3972.5|3979.1|3973.1|3978.5|3972.5|0
1724172290000|2024-08-20 16:44:50|3977.6|3971.6|3976.6|3970.6|3977.6|3971.6|3976.1|3970.1|1
1724172300000|2024-08-20 16:45:00|3975.6|3969.6|3976.5|3970.5|3976.5|3970.5|3975.6|3969.6|4
1724172310000|2024-08-20 16:45:10|3976.9|3970.9|3976.5|3970.5|3976.9|3970.9|3976.5|3970.5|0
1724172320000|2024-08-20 16:45:20|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976|3970|2
1724172330000|2024-08-20 16:45:30|3975.4|3969.4|3974.4|3968.4|3975.4|3969.4|3974.4|3968.4|3
1724172350000|2024-08-20 16:45:50|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|2
1724172360000|2024-08-20 16:46:00|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|2
1724172370000|2024-08-20 16:46:10|3975.4|3969.4|3974.2|3968.2|3975.8|3969.8|3974.2|3968.2|76
1724172380000|2024-08-20 16:46:20|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1724172390000|2024-08-20 16:46:30|3973|3967|3971.2|3965.2|3973|3967|3971.2|3965.2|10
1724172400000|2024-08-20 16:46:40|3971.7|3965.7|3972.1|3966.1|3972.1|3966.1|3971.7|3965.7|10
1724172410000|2024-08-20 16:46:50|3972|3966|3972|3966|3972|3966|3972|3966|106
1724172420000|2024-08-20 16:47:00|3971.5|3965.5|3973|3967|3973.4|3967.4|3971.5|3965.5|29
1724172430000|2024-08-20 16:47:10|3973.4|3967.4|3973.5|3967.5|3974|3968|3973|3967|1
1724172440000|2024-08-20 16:47:20|3973.4|3967.4|3973.4|3967.4|3974|3968|3973.1|3967.1|2
1724172450000|2024-08-20 16:47:30|3973|3967|3973.9|3967.9|3973.9|3967.9|3971.5|3965.5|9
1724172460000|2024-08-20 16:47:40|3974|3968|3974.4|3968.4|3974.4|3968.4|3973.5|3967.5|23
1724172470000|2024-08-20 16:47:50|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.4|3968.4|14
1724172480000|2024-08-20 16:48:00|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|0
1724172490000|2024-08-20 16:48:10|3974.8|3968.8|3973.8|3967.8|3974.8|3968.8|3973.8|3967.8|11
1724172500000|2024-08-20 16:48:20|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|0
1724172510000|2024-08-20 16:48:30|3973.4|3967.4|3973|3967|3973.9|3967.9|3973|3967|0
1724172520000|2024-08-20 16:48:40|3972.8|3966.8|3972.8|3966.8|3972.9|3966.9|3972.8|3966.8|1
1724172530000|2024-08-20 16:48:50|3972.4|3966.4|3970.6|3964.6|3972.4|3966.4|3970.6|3964.6|6
1724172540000|2024-08-20 16:49:00|3971.5|3965.5|3971.2|3965.2|3971.6|3965.6|3971.2|3965.2|3
1724172550000|2024-08-20 16:49:10|3971.1|3965.1|3977.2|3971.2|3977.2|3971.2|3971.1|3965.1|6
1724172560000|2024-08-20 16:49:20|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|0
1724172570000|2024-08-20 16:49:30|3976|3970|3976.5|3970.5|3976.9|3970.9|3976|3970|0
1724172580000|2024-08-20 16:49:40|3976|3970|3975.2|3969.2|3976|3970|3974.9|3968.9|1
1724172590000|2024-08-20 16:49:50|3975.4|3969.4|3977.2|3971.2|3977.2|3971.2|3975.4|3969.4|4
1724172600000|2024-08-20 16:50:00|3976.9|3970.9|3977.9|3971.9|3977.9|3971.9|3976.9|3970.9|0
1724172610000|2024-08-20 16:50:10|3977.4|3971.4|3977.9|3971.9|3978.4|3972.4|3977.4|3971.4|5
1724172620000|2024-08-20 16:50:20|3977.8|3971.8|3977.7|3971.7|3977.8|3971.8|3977.7|3971.7|0
1724172630000|2024-08-20 16:50:30|3977.6|3971.6|3977.2|3971.2|3977.6|3971.6|3976.6|3970.6|4
1724172640000|2024-08-20 16:50:40|3977.6|3971.6|3978.2|3972.2|3978.6|3972.6|3977.6|3971.6|2
1724172650000|2024-08-20 16:50:50|3978.1|3972.1|3977.8|3971.8|3978.1|3972.1|3977.6|3971.6|0
1724172660000|2024-08-20 16:51:00|3977.7|3971.7|3975.8|3969.8|3977.7|3971.7|3975.7|3969.7|9
1724172670000|2024-08-20 16:51:10|3974.8|3968.8|3975.3|3969.3|3975.8|3969.8|3974.8|3968.8|0
1724172680000|2024-08-20 16:51:20|3974.8|3968.8|3973.8|3967.8|3974.8|3968.8|3973.5|3967.5|0
1724172690000|2024-08-20 16:51:30|3973.5|3967.5|3973.8|3967.8|3973.8|3967.8|3973.5|3967.5|0
1724172700000|2024-08-20 16:51:40|3972.8|3966.8|3972.3|3966.3|3972.8|3966.8|3971.8|3965.8|1
1724172710000|2024-08-20 16:51:50|3972.2|3966.2|3970.8|3964.8|3972.2|3966.2|3970.7|3964.7|0
1724172720000|2024-08-20 16:52:00|3971.3|3965.3|3971.8|3965.8|3971.8|3965.8|3971.3|3965.3|0
1724172730000|2024-08-20 16:52:10|3971.7|3965.7|3971.8|3965.8|3971.8|3965.8|3971.3|3965.3|0
1724172740000|2024-08-20 16:52:20|3972.8|3966.8|3973.7|3967.7|3973.8|3967.8|3972.7|3966.7|0
1724172750000|2024-08-20 16:52:30|3973.8|3967.8|3972.7|3966.7|3973.8|3967.8|3972.2|3966.2|6
1724172770000|2024-08-20 16:52:50|3972.6|3966.6|3971.2|3965.2|3972.7|3966.7|3971.1|3965.1|2
1724172780000|2024-08-20 16:53:00|3971.7|3965.7|3968.7|3962.7|3971.7|3965.7|3968.7|3962.7|63
1724172790000|2024-08-20 16:53:10|3968.8|3962.8|3968.7|3962.7|3968.8|3962.8|3968.7|3962.7|5
1724172800000|2024-08-20 16:53:20|3968.8|3962.8|3968.7|3962.7|3968.8|3962.8|3968.7|3962.7|0
1724172830000|2024-08-20 16:53:50|3968.8|3962.8|3971.7|3965.7|3971.7|3965.7|3968.8|3962.8|0
1724172840000|2024-08-20 16:54:00|3970.8|3964.8|3971.6|3965.6|3971.6|3965.6|3970.6|3964.6|3
1724172850000|2024-08-20 16:54:10|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|1
1724172860000|2024-08-20 16:54:20|3972.7|3966.7|3971|3965|3973.6|3967.6|3970.6|3964.6|13
1724172870000|2024-08-20 16:54:30|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|0
1724172880000|2024-08-20 16:54:40|3970.6|3964.6|3970.5|3964.5|3970.6|3964.6|3970.5|3964.5|0
1724172890000|2024-08-20 16:54:50|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1724172900000|2024-08-20 16:55:00|3971.5|3965.5|3970.6|3964.6|3971.5|3965.5|3970.1|3964.1|7
1724172920000|2024-08-20 16:55:20|3970.7|3964.7|3972.1|3966.1|3972.5|3966.5|3970.7|3964.7|2
1724172930000|2024-08-20 16:55:30|||||||||1
1724172940000|2024-08-20 16:55:40|3971.7|3965.7|3971.6|3965.6|3971.7|3965.7|3971.6|3965.6|0
1724172950000|2024-08-20 16:55:50|3971.2|3965.2|3971.2|3965.2|3971.6|3965.6|3971.1|3965.1|1
1724172960000|2024-08-20 16:56:00|3970.6|3964.6|3970.7|3964.7|3970.8|3964.8|3970.6|3964.6|0
1724172970000|2024-08-20 16:56:10|3970.8|3964.8|3971.6|3965.6|3971.7|3965.7|3970.8|3964.8|2
1724172980000|2024-08-20 16:56:20|3971.5|3965.5|3971.1|3965.1|3971.5|3965.5|3971.1|3965.1|5
1724172990000|2024-08-20 16:56:30|3971.5|3965.5|3970.7|3964.7|3971.5|3965.5|3970.7|3964.7|1
1724173000000|2024-08-20 16:56:40|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|10
1724173020000|2024-08-20 16:57:00|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3
1724173030000|2024-08-20 16:57:10|3970.5|3964.5|3970.5|3964.5|3970.6|3964.6|3970|3964|33
1724173040000|2024-08-20 16:57:20|3970.6|3964.6|3970.5|3964.5|3970.6|3964.6|3970.5|3964.5|1
1724173050000|2024-08-20 16:57:30|3970.6|3964.6|3971.5|3965.5|3971.5|3965.5|3970.5|3964.5|0
1724173060000|2024-08-20 16:57:40|3971.1|3965.1|3971.5|3965.5|3971.5|3965.5|3971|3965|1
1724173070000|2024-08-20 16:57:50|3972.5|3966.5|3970.6|3964.6|3972.5|3966.5|3970.5|3964.5|20
1724173080000|2024-08-20 16:58:00|3970.5|3964.5|3970.5|3964.5|3970.6|3964.6|3970.5|3964.5|0
1724173090000|2024-08-20 16:58:10|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724173100000|2024-08-20 16:58:20|3969.6|3963.6|3969.3|3963.3|3969.6|3963.6|3969.3|3963.3|36
1724173110000|2024-08-20 16:58:30|3967.5|3961.5|3968.4|3962.4|3968.4|3962.4|3967.5|3961.5|2
1724173120000|2024-08-20 16:58:40|3968|3962|3968.4|3962.4|3968.4|3962.4|3968|3962|1
1724173130000|2024-08-20 16:58:50|3968.8|3962.8|3968.5|3962.5|3968.8|3962.8|3968.5|3962.5|0
1724173140000|2024-08-20 16:59:00|3968|3962|3971.6|3965.6|3971.6|3965.6|3968|3962|2
1724173150000|2024-08-20 16:59:10|3972.4|3966.4|3971.5|3965.5|3972.4|3966.4|3971.5|3965.5|0
1724173160000|2024-08-20 16:59:20|3971.6|3965.6|3972|3966|3972|3966|3971|3965|0
1724173170000|2024-08-20 16:59:30|3971.6|3965.6|3971.3|3965.3|3972|3966|3970.8|3964.8|6
1724173180000|2024-08-20 16:59:40|||||||||2
1724173190000|2024-08-20 16:59:50|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1724173200000|2024-08-20 17:00:00|3970.8|3964.8|3968.4|3962.4|3970.8|3964.8|3967.6|3961.6|2
1724173210000|2024-08-20 17:00:10|3968|3962|3969|3963|3969|3963|3968|3962|0
1724173230000|2024-08-20 17:00:30|3969.1|3963.1|3969|3963|3969.1|3963.1|3968.6|3962.6|0
1724173250000|2024-08-20 17:00:50|3969.1|3963.1|3962.2|3956.2|3969.1|3963.1|3961.6|3955.6|20
1724173260000|2024-08-20 17:01:00|3962.1|3956.1|3962.6|3956.6|3962.6|3956.6|3961.6|3955.6|0
1724173270000|2024-08-20 17:01:10|3963|3957|3963.2|3957.2|3963.2|3957.2|3962.6|3956.6|6
1724173280000|2024-08-20 17:01:20|3962.7|3956.7|3962.1|3956.1|3963.6|3957.6|3961.7|3955.7|7
1724173300000|2024-08-20 17:01:40|3961.6|3955.6|3960.7|3954.7|3962.6|3956.6|3960.7|3954.7|18
1724173310000|2024-08-20 17:01:50|3961.1|3955.1|3958.7|3952.7|3961.1|3955.1|3958.7|3952.7|42
1724173320000|2024-08-20 17:02:00|3958.8|3952.8|3959.6|3953.6|3959.6|3953.6|3958.8|3952.8|13
1724173330000|2024-08-20 17:02:10|3957.6|3951.6|3957.6|3951.6|3958.1|3952.1|3957.6|3951.6|5
1724173340000|2024-08-20 17:02:20|3957.5|3951.5|3957|3951|3957.5|3951.5|3956.6|3950.6|0
1724173350000|2024-08-20 17:02:30|3956.6|3950.6|3956.4|3950.4|3957.9|3951.9|3956.4|3950.4|14
1724173360000|2024-08-20 17:02:40|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|2
1724173370000|2024-08-20 17:02:50|3956.7|3950.7|3955.4|3949.4|3956.7|3950.7|3955.4|3949.4|12
1724173380000|2024-08-20 17:03:00|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1724173390000|2024-08-20 17:03:10|3955.4|3949.4|3956.3|3950.3|3956.3|3950.3|3955.4|3949.4|6
1724173400000|2024-08-20 17:03:20|3959.3|3953.3|3960.4|3954.4|3961.4|3955.4|3959.3|3953.3|65
1724173410000|2024-08-20 17:03:30|3960|3954|3960.4|3954.4|3960.4|3954.4|3959.9|3953.9|0
1724173420000|2024-08-20 17:03:40|3959|3953|3959|3953|3959.5|3953.5|3959|3953|0
1724173430000|2024-08-20 17:03:50|3959.4|3953.4|3959|3953|3959.4|3953.4|3959|3953|0
1724173440000|2024-08-20 17:04:00|3958.9|3952.9|3959|3953|3959|3953|3957|3951|15
1724173450000|2024-08-20 17:04:10|3958.6|3952.6|3958.6|3952.6|3959|3953|3958.5|3952.5|0
1724173470000|2024-08-20 17:04:30|3958.5|3952.5|3957.6|3951.6|3958.5|3952.5|3957|3951|0
1724173480000|2024-08-20 17:04:40|3958|3952|3957.1|3951.1|3958|3952|3957|3951|0
1724173490000|2024-08-20 17:04:50|3957|3951|3957|3951|3957|3951|3957|3951|0
1724173500000|2024-08-20 17:05:00|3957.5|3951.5|3958.5|3952.5|3958.5|3952.5|3957.5|3951.5|0
1724173510000|2024-08-20 17:05:10|3957.9|3951.9|3957.4|3951.4|3957.9|3951.9|3957.4|3951.4|3
1724173530000|2024-08-20 17:05:30|3957.5|3951.5|3958.6|3952.6|3958.6|3952.6|3957.5|3951.5|7
1724173570000|2024-08-20 17:06:10|3959.1|3953.1|3960.4|3954.4|3960.5|3954.5|3959.1|3953.1|1
1724173600000|2024-08-20 17:06:40|3960.5|3954.5|3961.4|3955.4|3961.5|3955.5|3960.5|3954.5|1
1724173610000|2024-08-20 17:06:50|3961.9|3955.9|3961.4|3955.4|3961.9|3955.9|3961.4|3955.4|1
1724173630000|2024-08-20 17:07:10|3961.5|3955.5|3961.4|3955.4|3961.5|3955.5|3961.4|3955.4|0
1724173640000|2024-08-20 17:07:20|3962.3|3956.3|3962.6|3956.6|3963.4|3957.4|3962.3|3956.3|6
1724173650000|2024-08-20 17:07:30|3962|3956|3960.6|3954.6|3962|3956|3960.6|3954.6|0
1724173660000|2024-08-20 17:07:40|||||||||1
1724173670000|2024-08-20 17:07:50|3960.5|3954.5|3959.6|3953.6|3960.5|3954.5|3959.6|3953.6|0
1724173680000|2024-08-20 17:08:00|3959.2|3953.2|3959.6|3953.6|3959.6|3953.6|3959.2|3953.2|0
1724173700000|2024-08-20 17:08:20|3959.5|3953.5|3958.6|3952.6|3959.5|3953.5|3958.6|3952.6|0
1724173710000|2024-08-20 17:08:30|3958.1|3952.1|3957.6|3951.6|3958.1|3952.1|3957.6|3951.6|0
1724173730000|2024-08-20 17:08:50|3958.6|3952.6|3959.6|3953.6|3959.6|3953.6|3958.6|3952.6|8
1724173740000|2024-08-20 17:09:00|3959.4|3953.4|3959|3953|3959.5|3953.5|3959|3953|0
1724173760000|2024-08-20 17:09:20|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|0
1724173770000|2024-08-20 17:09:30|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.5|3953.5|1
1724173780000|2024-08-20 17:09:40|3959.1|3953.1|3958.6|3952.6|3959.2|3953.2|3958.6|3952.6|0
1724173790000|2024-08-20 17:09:50|3957.6|3951.6|3959|3953|3959|3953|3957.6|3951.6|5
1724173800000|2024-08-20 17:10:00|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|0
1724173820000|2024-08-20 17:10:20|||||||||1
1724173830000|2024-08-20 17:10:30|3958.7|3952.7|3958.6|3952.6|3958.7|3952.7|3958.6|3952.6|1
1724173840000|2024-08-20 17:10:40|3958.7|3952.7|3959.5|3953.5|3959.5|3953.5|3958.6|3952.6|20
1724173850000|2024-08-20 17:10:50|3959.1|3953.1|3958.7|3952.7|3959.5|3953.5|3958.7|3952.7|4
1724173860000|2024-08-20 17:11:00|3959.5|3953.5|3960.8|3954.8|3961.2|3955.2|3959.5|3953.5|3
1724173870000|2024-08-20 17:11:10|3960.7|3954.7|3959.7|3953.7|3960.7|3954.7|3959.2|3953.2|0
1724173890000|2024-08-20 17:11:30|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3956.2|3950.2|3
1724173900000|2024-08-20 17:11:40|3956.8|3950.8|3956.2|3950.2|3956.8|3950.8|3955.4|3949.4|7
1724173910000|2024-08-20 17:11:50|3956.3|3950.3|3957.8|3951.8|3957.8|3951.8|3956.3|3950.3|1
1724173930000|2024-08-20 17:12:10|3957.7|3951.7|3956.4|3950.4|3957.7|3951.7|3956.3|3950.3|0
1724173940000|2024-08-20 17:12:20|3957.7|3951.7|3957.7|3951.7|3957.8|3951.8|3957.7|3951.7|0
1724173950000|2024-08-20 17:12:30|3957.2|3951.2|3957.8|3951.8|3957.8|3951.8|3957.2|3951.2|1
1724173960000|2024-08-20 17:12:40|3957.9|3951.9|3958.8|3952.8|3958.8|3952.8|3957.9|3951.9|0
1724173970000|2024-08-20 17:12:50|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|0
1724173980000|2024-08-20 17:13:00|3958.8|3952.8|3958.3|3952.3|3958.8|3952.8|3958.3|3952.3|1
1724174000000|2024-08-20 17:13:20|3958.8|3952.8|3958.9|3952.9|3958.9|3952.9|3958.8|3952.8|0
1724174010000|2024-08-20 17:13:30|3959.7|3953.7|3959.9|3953.9|3960|3954|3959.7|3953.7|34
1724174020000|2024-08-20 17:13:40|3959.1|3953.1|3959.1|3953.1|3959.5|3953.5|3959.1|3953.1|0
1724174030000|2024-08-20 17:13:50|3959.5|3953.5|3959.5|3953.5|3959.9|3953.9|3959.1|3953.1|0
1724174040000|2024-08-20 17:14:00|3959.1|3953.1|3958.1|3952.1|3959.1|3953.1|3958|3952|3
1724174050000|2024-08-20 17:14:10|3958.5|3952.5|3957.1|3951.1|3958.6|3952.6|3957.1|3951.1|0
1724174060000|2024-08-20 17:14:20|3957.5|3951.5|3956.6|3950.6|3957.6|3951.6|3956.5|3950.5|53
1724174070000|2024-08-20 17:14:30|3956.1|3950.1|3957.6|3951.6|3957.6|3951.6|3956|3950|1
1724174080000|2024-08-20 17:14:40|3958|3952|3958.2|3952.2|3958.2|3952.2|3957.6|3951.6|58
1724174090000|2024-08-20 17:14:50|3958.3|3952.3|3958.3|3952.3|3958.8|3952.8|3958.2|3952.2|16
1724174100000|2024-08-20 17:15:00|3958.7|3952.7|3958.2|3952.2|3958.8|3952.8|3958.2|3952.2|14
1724174110000|2024-08-20 17:15:10|3958.6|3952.6|3959.2|3953.2|3959.2|3953.2|3958.2|3952.2|0
1724174120000|2024-08-20 17:15:20|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|0
1724174130000|2024-08-20 17:15:30|3961.2|3955.2|3961.3|3955.3|3961.3|3955.3|3961.2|3955.2|2
1724174140000|2024-08-20 17:15:40|3961.2|3955.2|3962.1|3956.1|3962.1|3956.1|3961.2|3955.2|7
1724174170000|2024-08-20 17:16:10|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|1
1724174180000|2024-08-20 17:16:20|3961.3|3955.3|3960.2|3954.2|3961.3|3955.3|3960.2|3954.2|9
1724174190000|2024-08-20 17:16:30|3960.1|3954.1|3960.3|3954.3|3960.3|3954.3|3959.3|3953.3|5
1724174200000|2024-08-20 17:16:40|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|2
1724174210000|2024-08-20 17:16:50|3961.2|3955.2|3960.8|3954.8|3961.2|3955.2|3960.8|3954.8|1
1724174220000|2024-08-20 17:17:00|3960.4|3954.4|3960.3|3954.3|3960.4|3954.4|3960.3|3954.3|4
1724174230000|2024-08-20 17:17:10|3960.2|3954.2|3961.4|3955.4|3961.4|3955.4|3960.2|3954.2|3
1724174240000|2024-08-20 17:17:20|3961.2|3955.2|3960.4|3954.4|3961.2|3955.2|3960.4|3954.4|0
1724174250000|2024-08-20 17:17:30|3961.1|3955.1|3961.5|3955.5|3961.5|3955.5|3961.1|3955.1|7
1724174260000|2024-08-20 17:17:40|3961.2|3955.2|3960.4|3954.4|3961.2|3955.2|3959|3953|7
1724174270000|2024-08-20 17:17:50|3960.6|3954.6|3961.4|3955.4|3961.4|3955.4|3960.5|3954.5|3
1724174280000|2024-08-20 17:18:00|||||||||1
1724174290000|2024-08-20 17:18:10|3961.5|3955.5|3961.6|3955.6|3961.6|3955.6|3961|3955|10
1724174300000|2024-08-20 17:18:20|3960.6|3954.6|3961.4|3955.4|3961.4|3955.4|3960.4|3954.4|11
1724174310000|2024-08-20 17:18:30|3961.8|3955.8|3960.8|3954.8|3961.9|3955.9|3960.4|3954.4|0
1724174320000|2024-08-20 17:18:40|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|0
1724174330000|2024-08-20 17:18:50|3960.8|3954.8|3961.3|3955.3|3961.3|3955.3|3960.8|3954.8|9
1724174340000|2024-08-20 17:19:00|3962.4|3956.4|3961.4|3955.4|3962.4|3956.4|3961.4|3955.4|1
1724174350000|2024-08-20 17:19:10|3961.3|3955.3|3960.4|3954.4|3961.3|3955.3|3960.4|3954.4|11
1724174360000|2024-08-20 17:19:20|3960.8|3954.8|3961.8|3955.8|3961.8|3955.8|3960.8|3954.8|1
1724174370000|2024-08-20 17:19:30|3961.4|3955.4|3961.8|3955.8|3962.3|3956.3|3961.3|3955.3|2
1724174380000|2024-08-20 17:19:40|3961.4|3955.4|3963.4|3957.4|3963.4|3957.4|3961.4|3955.4|3
1724174390000|2024-08-20 17:19:50|3962.9|3956.9|3962.4|3956.4|3962.9|3956.9|3962.4|3956.4|0
1724174400000|2024-08-20 17:20:00|3961.3|3955.3|3961|3955|3961.4|3955.4|3960.8|3954.8|12
1724174410000|2024-08-20 17:20:10|3961.4|3955.4|3961.5|3955.5|3961.5|3955.5|3961.4|3955.4|0
1724174420000|2024-08-20 17:20:20|3962|3956|3961.6|3955.6|3963.5|3957.5|3961.6|3955.6|23
1724174430000|2024-08-20 17:20:30|||||||||1
1724174440000|2024-08-20 17:20:40|3962.2|3956.2|3962.1|3956.1|3962.2|3956.2|3961.6|3955.6|3
1724174450000|2024-08-20 17:20:50|3963.2|3957.2|3963.2|3957.2|3963.6|3957.6|3963.2|3957.2|3
1724174460000|2024-08-20 17:21:00|3963.6|3957.6|3964.6|3958.6|3964.6|3958.6|3963.2|3957.2|1
1724174470000|2024-08-20 17:21:10|3964.7|3958.7|3963.6|3957.6|3964.7|3958.7|3963.6|3957.6|1
1724174490000|2024-08-20 17:21:30|||||||||1
1724174500000|2024-08-20 17:21:40|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|2
1724174520000|2024-08-20 17:22:00|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|2
1724174530000|2024-08-20 17:22:10|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|1
1724174540000|2024-08-20 17:22:20|3962.5|3956.5|3962.6|3956.6|3962.6|3956.6|3962.5|3956.5|3
1724174560000|2024-08-20 17:22:40|||||||||1
1724174570000|2024-08-20 17:22:50|3962.7|3956.7|3961.6|3955.6|3962.7|3956.7|3961.6|3955.6|2
1724174580000|2024-08-20 17:23:00|3961.7|3955.7|3961.7|3955.7|3962.5|3956.5|3961.6|3955.6|0
1724174590000|2024-08-20 17:23:10|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|1
1724174600000|2024-08-20 17:23:20|3961.7|3955.7|3962.5|3956.5|3962.5|3956.5|3961.6|3955.6|0
1724174610000|2024-08-20 17:23:30|||||||||1
1724174620000|2024-08-20 17:23:40|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|5
1724174630000|2024-08-20 17:23:50|3963.4|3957.4|3961.6|3955.6|3963.4|3957.4|3961.6|3955.6|1
1724174640000|2024-08-20 17:24:00|||||||||3
1724174650000|2024-08-20 17:24:10|3961.7|3955.7|3963.6|3957.6|3963.7|3957.7|3961.6|3955.6|25
1724174660000|2024-08-20 17:24:20|3962.6|3956.6|3963.2|3957.2|3963.6|3957.6|3962.6|3956.6|2
1724174670000|2024-08-20 17:24:30|3963.6|3957.6|3963.6|3957.6|3964.2|3958.2|3963.6|3957.6|55
1724174680000|2024-08-20 17:24:40|||||||||2
1724174690000|2024-08-20 17:24:50|3964.7|3958.7|3964.6|3958.6|3964.7|3958.7|3964.6|3958.6|8
1724174700000|2024-08-20 17:25:00|3964.4|3958.4|3964.6|3958.6|3964.6|3958.6|3964.2|3958.2|1
1724174710000|2024-08-20 17:25:10|||||||||3
1724174720000|2024-08-20 17:25:20|3963.6|3957.6|3964.6|3958.6|3964.6|3958.6|3963.6|3957.6|1
1724174740000|2024-08-20 17:25:40|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1724174750000|2024-08-20 17:25:50|3963.6|3957.6|3964.6|3958.6|3964.6|3958.6|3963.6|3957.6|2
1724174760000|2024-08-20 17:26:00|3964.2|3958.2|3964.1|3958.1|3964.6|3958.6|3964|3958|0
1724174770000|2024-08-20 17:26:10|3964.5|3958.5|3963.6|3957.6|3964.5|3958.5|3963.6|3957.6|0
1724174780000|2024-08-20 17:26:20|3963.5|3957.5|3963.7|3957.7|3963.7|3957.7|3963|3957|2
1724174790000|2024-08-20 17:26:30|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|1
1724174800000|2024-08-20 17:26:40|3964|3958|3964|3958|3964.4|3958.4|3963.6|3957.6|27
1724174810000|2024-08-20 17:26:50|3963.6|3957.6|3963.6|3957.6|3964|3958|3963.6|3957.6|0
1724174830000|2024-08-20 17:27:10|3964.6|3958.6|3963.6|3957.6|3964.6|3958.6|3963.6|3957.6|2
1724174840000|2024-08-20 17:27:20|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|1
1724174850000|2024-08-20 17:27:30|3963|3957|3962.5|3956.5|3963|3957|3962|3956|7
1724174860000|2024-08-20 17:27:40|3962|3956|3961.6|3955.6|3962.5|3956.5|3961.6|3955.6|0
1724174870000|2024-08-20 17:27:50|3962|3956|3962|3956|3962|3956|3961.6|3955.6|0
1724174880000|2024-08-20 17:28:00|3962.6|3956.6|3961.9|3955.9|3962.6|3956.6|3961.9|3955.9|1
1724174890000|2024-08-20 17:28:10|3962.1|3956.1|3962.4|3956.4|3962.6|3956.6|3962.1|3956.1|25
1724174900000|2024-08-20 17:28:20|3962.1|3956.1|3962.4|3956.4|3962.4|3956.4|3962.1|3956.1|21
1724174920000|2024-08-20 17:28:40|||||||||2
1724174930000|2024-08-20 17:28:50|||||||||5
1724174940000|2024-08-20 17:29:00|3963.2|3957.2|3963.6|3957.6|3963.6|3957.6|3963.2|3957.2|2
1724174950000|2024-08-20 17:29:10|3963.5|3957.5|3963.4|3957.4|3963.5|3957.5|3962.9|3956.9|3
1724174960000|2024-08-20 17:29:20|||||||||4
1724174970000|2024-08-20 17:29:30|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.4|3957.4|2
1724174980000|2024-08-20 17:29:40|3963.4|3957.4|3963.5|3957.5|3963.5|3957.5|3963.4|3957.4|1
1724175000000|2024-08-20 17:30:00|3963.4|3957.4|3962.4|3956.4|3963.4|3957.4|3962.4|3956.4|4
1724175010000|2024-08-20 17:30:10|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|8
1724175020000|2024-08-20 17:30:20|||||||||1
1724175040000|2024-08-20 17:30:40|3961.4|3955.4|3961.5|3955.5|3961.5|3955.5|3961.4|3955.4|1
1724175050000|2024-08-20 17:30:50|3959.5|3953.5|3960.4|3954.4|3960.4|3954.4|3959.5|3953.5|1
1724175060000|2024-08-20 17:31:00|3960|3954|3961.5|3955.5|3961.6|3955.6|3959.6|3953.6|93
1724175070000|2024-08-20 17:31:10|3961.6|3955.6|3962.5|3956.5|3962.6|3956.6|3961.6|3955.6|7
1724175090000|2024-08-20 17:31:30|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|14
1724175110000|2024-08-20 17:31:50|||||||||1
1724175120000|2024-08-20 17:32:00|3963.6|3957.6|3962.6|3956.6|3963.6|3957.6|3962.5|3956.5|4
1724175130000|2024-08-20 17:32:10|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|1
1724175140000|2024-08-20 17:32:20|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|18
1724175150000|2024-08-20 17:32:30|||||||||22
1724175160000|2024-08-20 17:32:40|3962.5|3956.5|3962.6|3956.6|3962.6|3956.6|3962.5|3956.5|13
1724175170000|2024-08-20 17:32:50|||||||||1
1724175180000|2024-08-20 17:33:00|3962.5|3956.5|3961.5|3955.5|3962.5|3956.5|3961.5|3955.5|4
1724175190000|2024-08-20 17:33:10|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|4
1724175200000|2024-08-20 17:33:20|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|1
1724175210000|2024-08-20 17:33:30|3959.4|3953.4|3961.3|3955.3|3961.3|3955.3|3959.4|3953.4|52
1724175250000|2024-08-20 17:34:10|3961.2|3955.2|3962.3|3956.3|3962.3|3956.3|3961.2|3955.2|3
1724175260000|2024-08-20 17:34:20|||||||||1
1724175290000|2024-08-20 17:34:50|3962.7|3956.7|3962.3|3956.3|3962.7|3956.7|3962.3|3956.3|1
1724175300000|2024-08-20 17:35:00|3961.4|3955.4|3961.3|3955.3|3961.4|3955.4|3960.8|3954.8|9
1724175310000|2024-08-20 17:35:10|3961.9|3955.9|3962.4|3956.4|3962.4|3956.4|3961.9|3955.9|3
1724175330000|2024-08-20 17:35:30|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|1
1724175340000|2024-08-20 17:35:40|3963.4|3957.4|3965.2|3959.2|3965.2|3959.2|3963.4|3957.4|9
1724175350000|2024-08-20 17:35:50|3965.3|3959.3|3964.2|3958.2|3965.3|3959.3|3964.2|3958.2|8
1724175360000|2024-08-20 17:36:00|3963.3|3957.3|3964.5|3958.5|3964.5|3958.5|3963.3|3957.3|6
1724175370000|2024-08-20 17:36:10|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.3|3958.3|4
1724175390000|2024-08-20 17:36:30|3964.5|3958.5|3964.4|3958.4|3964.5|3958.5|3964.4|3958.4|0
1724175400000|2024-08-20 17:36:40|3964.5|3958.5|3965.4|3959.4|3965.4|3959.4|3964.5|3958.5|3
1724175410000|2024-08-20 17:36:50|||||||||1
1724175420000|2024-08-20 17:37:00|3965|3959|3965.5|3959.5|3965.5|3959.5|3965|3959|7
1724175430000|2024-08-20 17:37:10|3966|3960|3966.5|3960.5|3966.5|3960.5|3966|3960|1
1724175440000|2024-08-20 17:37:20|3966.1|3960.1|3966.5|3960.5|3966.5|3960.5|3966.1|3960.1|9
1724175450000|2024-08-20 17:37:30|3966|3960|3966.6|3960.6|3966.6|3960.6|3966|3960|0
1724175460000|2024-08-20 17:37:40|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|1
1724175470000|2024-08-20 17:37:50|3966.9|3960.9|3967.5|3961.5|3967.5|3961.5|3966.9|3960.9|1
1724175480000|2024-08-20 17:38:00|3966.5|3960.5|3966.4|3960.4|3966.5|3960.5|3966|3960|1
1724175490000|2024-08-20 17:38:10|3966.5|3960.5|3965.6|3959.6|3966.5|3960.5|3965.6|3959.6|22
1724175500000|2024-08-20 17:38:20|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3
1724175510000|2024-08-20 17:38:30|3966.9|3960.9|3966.9|3960.9|3967.3|3961.3|3966.9|3960.9|8
1724175520000|2024-08-20 17:38:40|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1724175530000|2024-08-20 17:38:50|3967|3961|3966.5|3960.5|3967|3961|3966|3960|10
1724175540000|2024-08-20 17:39:00|3965.9|3959.9|3965.4|3959.4|3965.9|3959.9|3965.4|3959.4|3
1724175550000|2024-08-20 17:39:10|3965|3959|3965|3959|3965|3959|3964.9|3958.9|1
1724175560000|2024-08-20 17:39:20|3965.5|3959.5|3965|3959|3965.5|3959.5|3965|3959|3
1724175570000|2024-08-20 17:39:30|3964.9|3958.9|3965.5|3959.5|3966|3960|3964.9|3958.9|11
1724175580000|2024-08-20 17:39:40|3965|3959|3965|3959|3965|3959|3965|3959|0
1724175590000|2024-08-20 17:39:50|3964.6|3958.6|3965.5|3959.5|3965.5|3959.5|3964.6|3958.6|4
1724175600000|2024-08-20 17:40:00|3966|3960|3965.1|3959.1|3966|3960|3965.1|3959.1|1
1724175610000|2024-08-20 17:40:10|3965|3959|3966|3960|3966|3960|3965|3959|6
1724175620000|2024-08-20 17:40:20|3966.1|3960.1|3966.6|3960.6|3966.6|3960.6|3965.6|3959.6|63
1724175630000|2024-08-20 17:40:30|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|28
1724175640000|2024-08-20 17:40:40|3965.2|3959.2|3962.2|3956.2|3965.2|3959.2|3962.2|3956.2|77
1724175650000|2024-08-20 17:40:50|3962.1|3956.1|3964.1|3958.1|3964.2|3958.2|3962.1|3956.1|34
1724175660000|2024-08-20 17:41:00|3964.2|3958.2|3963.6|3957.6|3964.2|3958.2|3963.1|3957.1|10
1724175670000|2024-08-20 17:41:10|3963.1|3957.1|3962.9|3956.9|3963.1|3957.1|3962.4|3956.4|118
1724175700000|2024-08-20 17:41:40|3963|3957|3963|3957|3963|3957|3963|3957|0
1724175710000|2024-08-20 17:41:50|3963.4|3957.4|3964.4|3958.4|3964.4|3958.4|3963.4|3957.4|1
1724175720000|2024-08-20 17:42:00|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|0
1724175730000|2024-08-20 17:42:10|3965|3959|3964.3|3958.3|3965|3959|3964.3|3958.3|1
1724175740000|2024-08-20 17:42:20|3963|3957|3963|3957|3963|3957|3962.9|3956.9|4
1724175750000|2024-08-20 17:42:30|3960.7|3954.7|3960.5|3954.5|3960.7|3954.7|3959.9|3953.9|6
1724175760000|2024-08-20 17:42:40|3961|3955|3960.6|3954.6|3961.7|3955.7|3960.1|3954.1|31
1724175770000|2024-08-20 17:42:50|3960.7|3954.7|3960.8|3954.8|3961.2|3955.2|3960.7|3954.7|54
1724175780000|2024-08-20 17:43:00|3961.1|3955.1|3960.9|3954.9|3962|3956|3960.9|3954.9|60
1724175790000|2024-08-20 17:43:10|3960.4|3954.4|3959.9|3953.9|3960.4|3954.4|3959.9|3953.9|10
1724175800000|2024-08-20 17:43:20|||||||||1
1724175810000|2024-08-20 17:43:30|3960|3954|3960.6|3954.6|3960.6|3954.6|3960|3954|1
1724175820000|2024-08-20 17:43:40|3961|3955|3960.1|3954.1|3961|3955|3960.1|3954.1|5
1724175830000|2024-08-20 17:43:50|3960.5|3954.5|3960.2|3954.2|3960.5|3954.5|3960.1|3954.1|0
1724175850000|2024-08-20 17:44:10|3961|3955|3961|3955|3961|3955|3960.6|3954.6|0
1724175860000|2024-08-20 17:44:20|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|16
1724175870000|2024-08-20 17:44:30|3959.8|3953.8|3958.1|3952.1|3959.8|3953.8|3957.9|3951.9|40
1724175880000|2024-08-20 17:44:40|3958|3952|3958|3952|3958.1|3952.1|3958|3952|1
1724175890000|2024-08-20 17:44:50|3957.6|3951.6|3958.2|3952.2|3958.3|3952.3|3957.6|3951.6|0
1724175900000|2024-08-20 17:45:00|3957.8|3951.8|3957.1|3951.1|3957.8|3951.8|3956.3|3950.3|9
1724175910000|2024-08-20 17:45:10|3956.7|3950.7|3957.3|3951.3|3957.3|3951.3|3956.7|3950.7|2
1724175920000|2024-08-20 17:45:20|3957.2|3951.2|3959.3|3953.3|3959.3|3953.3|3957.2|3951.2|6
1724175930000|2024-08-20 17:45:30|3959.8|3953.8|3957.6|3951.6|3959.8|3953.8|3957.1|3951.1|25
1724175940000|2024-08-20 17:45:40|3957.2|3951.2|3957|3951|3957.2|3951.2|3956.6|3950.6|0
1724175950000|2024-08-20 17:45:50|3956.6|3950.6|3957.2|3951.2|3957.2|3951.2|3956.6|3950.6|0
1724175960000|2024-08-20 17:46:00|3957.6|3951.6|3958|3952|3958|3952|3957.6|3951.6|39
1724175990000|2024-08-20 17:46:30|3958.4|3952.4|3958|3952|3958.4|3952.4|3958|3952|2
1724176000000|2024-08-20 17:46:40|3958.4|3952.4|3958.8|3952.8|3958.8|3952.8|3958.4|3952.4|7
1724176010000|2024-08-20 17:46:50|3959.9|3953.9|3958.9|3952.9|3959.9|3953.9|3958.9|3952.9|12
1724176020000|2024-08-20 17:47:00|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|0
1724176030000|2024-08-20 17:47:10|3958.4|3952.4|3960|3954|3960|3954|3958.4|3952.4|1
1724176040000|2024-08-20 17:47:20|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|1
1724176050000|2024-08-20 17:47:30|||||||||2
1724176060000|2024-08-20 17:47:40|3959|3953|3958.9|3952.9|3959|3953|3958.9|3952.9|14
1724176070000|2024-08-20 17:47:50|3959|3953|3959.1|3953.1|3959.1|3953.1|3958.9|3952.9|1
1724176080000|2024-08-20 17:48:00|3959|3953|3959|3953|3959.1|3953.1|3959|3953|0
1724176090000|2024-08-20 17:48:10|||||||||1
1724176100000|2024-08-20 17:48:20|||||||||1
1724176110000|2024-08-20 17:48:30|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|1
1724176120000|2024-08-20 17:48:40|3960|3954|3956.9|3950.9|3960|3954|3956.9|3950.9|19
1724176130000|2024-08-20 17:48:50|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957|3951|2
1724176150000|2024-08-20 17:49:10|||||||||2
1724176180000|2024-08-20 17:49:40|3956|3950|3955.1|3949.1|3956|3950|3955.1|3949.1|4
1724176190000|2024-08-20 17:49:50|3955|3949|3955|3949|3955|3949|3954.1|3948.1|1
1724176200000|2024-08-20 17:50:00|3954.2|3948.2|3951.1|3945.1|3955|3949|3951.1|3945.1|42
1724176210000|2024-08-20 17:50:10|3950.7|3944.7|3950.5|3944.5|3950.7|3944.7|3950.5|3944.5|11
1724176220000|2024-08-20 17:50:20|3950.1|3944.1|3951.5|3945.5|3951.5|3945.5|3950.1|3944.1|5
1724176230000|2024-08-20 17:50:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3
1724176240000|2024-08-20 17:50:40|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|0
1724176250000|2024-08-20 17:50:50|3951.4|3945.4|3951.5|3945.5|3951.5|3945.5|3951.4|3945.4|2
1724176260000|2024-08-20 17:51:00|3951.6|3945.6|3949.5|3943.5|3951.7|3945.7|3947.3|3941.3|56
1724176270000|2024-08-20 17:51:10|3949.4|3943.4|3948|3942|3949.4|3943.4|3947.6|3941.6|19
1724176280000|2024-08-20 17:51:20|3947.5|3941.5|3946.1|3940.1|3947.5|3941.5|3945.7|3939.7|4
1724176290000|2024-08-20 17:51:30|3946.6|3940.6|3947.5|3941.5|3947.5|3941.5|3946.6|3940.6|2
1724176300000|2024-08-20 17:51:40|3947.6|3941.6|3947.1|3941.1|3947.6|3941.6|3946.6|3940.6|16
1724176310000|2024-08-20 17:51:50|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|21
1724176320000|2024-08-20 17:52:00|3948.4|3942.4|3950.3|3944.3|3950.7|3944.7|3948.4|3942.4|16
1724176330000|2024-08-20 17:52:10|3950.7|3944.7|3950.3|3944.3|3950.7|3944.7|3949.8|3943.8|1
1724176350000|2024-08-20 17:52:30|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|61
1724176360000|2024-08-20 17:52:40|3950.2|3944.2|3951.7|3945.7|3952.3|3946.3|3950.2|3944.2|17
1724176370000|2024-08-20 17:52:50|3951.3|3945.3|3954|3948|3954|3948|3950.8|3944.8|24
1724176380000|2024-08-20 17:53:00|3954.4|3948.4|3955.6|3949.6|3956|3950|3954.4|3948.4|27
1724176390000|2024-08-20 17:53:10|3955.2|3949.2|3954.5|3948.5|3955.2|3949.2|3954.5|3948.5|1
1724176400000|2024-08-20 17:53:20|3954.9|3948.9|3955|3949|3955.1|3949.1|3954.9|3948.9|0
1724176410000|2024-08-20 17:53:30|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1724176420000|2024-08-20 17:53:40|3955|3949|3955.1|3949.1|3955.1|3949.1|3955|3949|0
1724176430000|2024-08-20 17:53:50|3956|3950|3956.2|3950.2|3957|3951|3956|3950|2
1724176440000|2024-08-20 17:54:00|3956.6|3950.6|3957|3951|3957|3951|3956.2|3950.2|1
1724176450000|2024-08-20 17:54:10|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|1
1724176460000|2024-08-20 17:54:20|3957.2|3951.2|3958.1|3952.1|3958.1|3952.1|3957.2|3951.2|2
1724176470000|2024-08-20 17:54:30|3958.2|3952.2|3958.1|3952.1|3958.2|3952.2|3958.1|3952.1|1
1724176480000|2024-08-20 17:54:40|3958.2|3952.2|3958.1|3952.1|3958.2|3952.2|3958.1|3952.1|2
1724176490000|2024-08-20 17:54:50|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.1|3952.1|3
1724176500000|2024-08-20 17:55:00|3957.1|3951.1|3958|3952|3958.1|3952.1|3957.1|3951.1|6
1724176510000|2024-08-20 17:55:10|3958.1|3952.1|3959.2|3953.2|3960|3954|3958|3952|4
1724176520000|2024-08-20 17:55:20|3959.1|3953.1|3960|3954|3960|3954|3959.1|3953.1|1
1724176530000|2024-08-20 17:55:30|3961.1|3955.1|3960.9|3954.9|3962.6|3956.6|3960.9|3954.9|20
1724176540000|2024-08-20 17:55:40|3961.9|3955.9|3960.9|3954.9|3961.9|3955.9|3960.9|3954.9|16
1724176550000|2024-08-20 17:55:50|3961|3955|3961.9|3955.9|3961.9|3955.9|3961|3955|4
1724176560000|2024-08-20 17:56:00|3961.1|3955.1|3961|3955|3961.1|3955.1|3961|3955|1
1724176580000|2024-08-20 17:56:20|||||||||1
1724176590000|2024-08-20 17:56:30|3959.9|3953.9|3959|3953|3959.9|3953.9|3959|3953|3
1724176600000|2024-08-20 17:56:40|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|6
1724176610000|2024-08-20 17:56:50|3961.2|3955.2|3962.3|3956.3|3962.3|3956.3|3961.2|3955.2|16
1724176650000|2024-08-20 17:57:30|||||||||1
1724176660000|2024-08-20 17:57:40|||||||||26
1724176670000|2024-08-20 17:57:50|3962.4|3956.4|3961.4|3955.4|3962.4|3956.4|3960.9|3954.9|13
1724176680000|2024-08-20 17:58:00|3959.3|3953.3|3958.5|3952.5|3959.3|3953.3|3958.2|3952.2|56
1724176690000|2024-08-20 17:58:10|3958.6|3952.6|3958.6|3952.6|3959.1|3953.1|3958.5|3952.5|0
1724176700000|2024-08-20 17:58:20|3958.7|3952.7|3958.6|3952.6|3958.7|3952.7|3958.6|3952.6|0
1724176710000|2024-08-20 17:58:30|3958.2|3952.2|3959.1|3953.1|3959.1|3953.1|3958.2|3952.2|1
1724176730000|2024-08-20 17:58:50|3958.7|3952.7|3958.2|3952.2|3958.7|3952.7|3958.2|3952.2|1
1724176740000|2024-08-20 17:59:00|3958.7|3952.7|3958.7|3952.7|3958.7|3952.7|3958.2|3952.2|4
1724176750000|2024-08-20 17:59:10|3958.6|3952.6|3958.4|3952.4|3959.2|3953.2|3958.4|3952.4|18
1724176760000|2024-08-20 17:59:20|3958.9|3952.9|3958.9|3952.9|3959|3953|3958.8|3952.8|3
1724176770000|2024-08-20 17:59:30|3959|3953|3959|3953|3959|3953|3959|3953|0
1724176780000|2024-08-20 17:59:40|3959.8|3953.8|3960.4|3954.4|3960.9|3954.9|3959.8|3953.8|21
1724176790000|2024-08-20 17:59:50|3960.5|3954.5|3961.3|3955.3|3961.3|3955.3|3959.9|3953.9|6
1724176800000|2024-08-20 18:00:00|3960.9|3954.9|3962.4|3956.4|3962.4|3956.4|3960.3|3954.3|8
1724176810000|2024-08-20 18:00:10|3962.8|3956.8|3964.4|3958.4|3964.4|3958.4|3962.8|3956.8|0
1724176820000|2024-08-20 18:00:20|3964.5|3958.5|3965.4|3959.4|3965.4|3959.4|3964.5|3958.5|1
1724176830000|2024-08-20 18:00:30|3965.3|3959.3|3964.8|3958.8|3966|3960|3964.8|3958.8|18
1724176840000|2024-08-20 18:00:40|3965.3|3959.3|3965.3|3959.3|3965.4|3959.4|3965.3|3959.3|0
1724176850000|2024-08-20 18:00:50|3965.2|3959.2|3964.7|3958.7|3965.2|3959.2|3964.3|3958.3|5
1724176860000|2024-08-20 18:01:00|3965.1|3959.1|3966.2|3960.2|3966.2|3960.2|3965.1|3959.1|6
1724176870000|2024-08-20 18:01:10|3967.2|3961.2|3967.3|3961.3|3967.3|3961.3|3966.8|3960.8|22
1724176880000|2024-08-20 18:01:20|3966.8|3960.8|3966.4|3960.4|3966.8|3960.8|3966.3|3960.3|2
1724176890000|2024-08-20 18:01:30|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|5
1724176900000|2024-08-20 18:01:40|3968.4|3962.4|3967.9|3961.9|3968.4|3962.4|3967.9|3961.9|27
1724176910000|2024-08-20 18:01:50|3967.5|3961.5|3967.4|3961.4|3967.5|3961.5|3967.4|3961.4|6
1724176920000|2024-08-20 18:02:00|3967.9|3961.9|3969.4|3963.4|3969.9|3963.9|3967.4|3961.4|4
1724176930000|2024-08-20 18:02:10|3968.9|3962.9|3969.4|3963.4|3969.4|3963.4|3968.9|3962.9|0
1724176940000|2024-08-20 18:02:20|3969.3|3963.3|3968.4|3962.4|3969.3|3963.3|3968.4|3962.4|5
1724176950000|2024-08-20 18:02:30|3968.3|3962.3|3966.5|3960.5|3968.3|3962.3|3966.4|3960.4|20
1724176960000|2024-08-20 18:02:40|3967.3|3961.3|3967.4|3961.4|3967.8|3961.8|3967.3|3961.3|1
1724176970000|2024-08-20 18:02:50|3967.3|3961.3|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|0
1724176980000|2024-08-20 18:03:00|3967.3|3961.3|3967|3961|3967.4|3961.4|3966.9|3960.9|0
1724176990000|2024-08-20 18:03:10|3966.4|3960.4|3967.3|3961.3|3967.3|3961.3|3966.4|3960.4|10
1724177010000|2024-08-20 18:03:30|3969.4|3963.4|3970.3|3964.3|3970.3|3964.3|3969.4|3963.4|5
1724177020000|2024-08-20 18:03:40|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1724177030000|2024-08-20 18:03:50|3969.5|3963.5|3969.7|3963.7|3969.9|3963.9|3969.3|3963.3|32
1724177040000|2024-08-20 18:04:00|3970.1|3964.1|3970.2|3964.2|3970.3|3964.3|3969.4|3963.4|7
1724177050000|2024-08-20 18:04:10|3969.8|3963.8|3970.2|3964.2|3970.2|3964.2|3969.8|3963.8|1
1724177060000|2024-08-20 18:04:20|3972.3|3966.3|3973.2|3967.2|3973.2|3967.2|3972.3|3966.3|7
1724177070000|2024-08-20 18:04:30|3971.7|3965.7|3972.2|3966.2|3972.2|3966.2|3971.7|3965.7|5
1724177080000|2024-08-20 18:04:40|||||||||9
1724177090000|2024-08-20 18:04:50|3972.3|3966.3|3971.2|3965.2|3972.3|3966.3|3971.2|3965.2|12
1724177100000|2024-08-20 18:05:00|3970.7|3964.7|3970.3|3964.3|3970.7|3964.7|3970.2|3964.2|7
1724177110000|2024-08-20 18:05:10|3971.3|3965.3|3971.3|3965.3|3971.4|3965.4|3971.3|3965.3|6
1724177120000|2024-08-20 18:05:20|3970.4|3964.4|3970.8|3964.8|3970.8|3964.8|3970.4|3964.4|11
1724177130000|2024-08-20 18:05:30|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|5
1724177140000|2024-08-20 18:05:40|3972.4|3966.4|3972.8|3966.8|3972.8|3966.8|3972.4|3966.4|8
1724177150000|2024-08-20 18:05:50|3972.4|3966.4|3969.9|3963.9|3972.9|3966.9|3969.9|3963.9|21
1724177160000|2024-08-20 18:06:00|3970.3|3964.3|3970.4|3964.4|3970.4|3964.4|3970.3|3964.3|1
1724177170000|2024-08-20 18:06:10|3970.9|3964.9|3969.9|3963.9|3971.3|3965.3|3969.9|3963.9|23
1724177180000|2024-08-20 18:06:20|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|7
1724177190000|2024-08-20 18:06:30|3970|3964|3967.4|3961.4|3970|3964|3967.4|3961.4|24
1724177200000|2024-08-20 18:06:40|3968.3|3962.3|3968.3|3962.3|3968.4|3962.4|3967.9|3961.9|10
1724177210000|2024-08-20 18:06:50|3968.4|3962.4|3968.9|3962.9|3969.4|3963.4|3968.3|3962.3|2
1724177220000|2024-08-20 18:07:00|3968.5|3962.5|3968.9|3962.9|3969.3|3963.3|3968.5|3962.5|0
1724177230000|2024-08-20 18:07:10|3969.3|3963.3|3968.9|3962.9|3969.3|3963.3|3968.9|3962.9|0
1724177240000|2024-08-20 18:07:20|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1724177250000|2024-08-20 18:07:30|3968.3|3962.3|3969.5|3963.5|3969.5|3963.5|3968.3|3962.3|20
1724177260000|2024-08-20 18:07:40|3969.9|3963.9|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|2
1724177270000|2024-08-20 18:07:50|3969.5|3963.5|3969.9|3963.9|3969.9|3963.9|3969.4|3963.4|3
1724177280000|2024-08-20 18:08:00|3969.5|3963.5|3968.4|3962.4|3969.5|3963.5|3968.4|3962.4|1
1724177290000|2024-08-20 18:08:10|3968.9|3962.9|3968.5|3962.5|3969.4|3963.4|3968.5|3962.5|1
1724177300000|2024-08-20 18:08:20|3968.3|3962.3|3967.9|3961.9|3968.4|3962.4|3967.9|3961.9|1
1724177310000|2024-08-20 18:08:30|3968.3|3962.3|3968.4|3962.4|3968.4|3962.4|3967.3|3961.3|68
1724177320000|2024-08-20 18:08:40|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|61
1724177330000|2024-08-20 18:08:50|3968.7|3962.7|3968.7|3962.7|3968.8|3962.8|3968.3|3962.3|3
1724177340000|2024-08-20 18:09:00|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3967.9|3961.9|2
1724177350000|2024-08-20 18:09:10|3969.2|3963.2|3968.3|3962.3|3969.3|3963.3|3967.9|3961.9|6
1724177360000|2024-08-20 18:09:20|3967.9|3961.9|3968.3|3962.3|3968.3|3962.3|3967.8|3961.8|0
1724177370000|2024-08-20 18:09:30|3968.4|3962.4|3968.3|3962.3|3968.4|3962.4|3968.3|3962.3|0
1724177380000|2024-08-20 18:09:40|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|33
1724177390000|2024-08-20 18:09:50|3967.7|3961.7|3968.6|3962.6|3968.6|3962.6|3967.1|3961.1|87
1724177400000|2024-08-20 18:10:00|3968.2|3962.2|3969.2|3963.2|3969.2|3963.2|3968.2|3962.2|2
1724177410000|2024-08-20 18:10:10|3968.8|3962.8|3969.2|3963.2|3969.6|3963.6|3968.7|3962.7|8
1724177420000|2024-08-20 18:10:20|3969.6|3963.6|3969.2|3963.2|3969.6|3963.6|3968.7|3962.7|3
1724177430000|2024-08-20 18:10:30|3969.6|3963.6|3969.2|3963.2|3969.6|3963.6|3969.2|3963.2|8
1724177440000|2024-08-20 18:10:40|3969.6|3963.6|3968.2|3962.2|3969.6|3963.6|3967.7|3961.7|10
1724177450000|2024-08-20 18:10:50|3967.7|3961.7|3966.5|3960.5|3967.7|3961.7|3966.3|3960.3|18
1724177460000|2024-08-20 18:11:00|3967.3|3961.3|3969|3963|3969.4|3963.4|3966.4|3960.4|29
1724177470000|2024-08-20 18:11:10|3968.4|3962.4|3969|3963|3969|3963|3968.4|3962.4|37
1724177480000|2024-08-20 18:11:20|3967.6|3961.6|3968.5|3962.5|3968.5|3962.5|3967.5|3961.5|18
1724177490000|2024-08-20 18:11:30|3968.6|3962.6|3968.7|3962.7|3968.7|3962.7|3968.6|3962.6|23
1724177500000|2024-08-20 18:11:40|3968.6|3962.6|3968.2|3962.2|3968.6|3962.6|3966.2|3960.2|29
1724177510000|2024-08-20 18:11:50|3967.7|3961.7|3966.7|3960.7|3967.7|3961.7|3966.7|3960.7|15
1724177520000|2024-08-20 18:12:00|||||||||29
1724177530000|2024-08-20 18:12:10|3966.6|3960.6|3964.6|3958.6|3966.6|3960.6|3963.8|3957.8|26
1724177540000|2024-08-20 18:12:20|3964.2|3958.2|3963.7|3957.7|3964.2|3958.2|3963.7|3957.7|21
1724177550000|2024-08-20 18:12:30|3964.2|3958.2|3963.7|3957.7|3964.7|3958.7|3963.7|3957.7|20
1724177560000|2024-08-20 18:12:40|||||||||43
1724177570000|2024-08-20 18:12:50|3964.6|3958.6|3964.7|3958.7|3964.7|3958.7|3964.6|3958.6|12
1724177580000|2024-08-20 18:13:00|3964.6|3958.6|3963.7|3957.7|3964.7|3958.7|3963.7|3957.7|21
1724177590000|2024-08-20 18:13:10|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3961.6|3955.6|25
1724177600000|2024-08-20 18:13:20|3961.7|3955.7|3961.9|3955.9|3962.8|3956.8|3960.8|3954.8|48
1724177610000|2024-08-20 18:13:30|3962|3956|3961.1|3955.1|3962|3956|3961.1|3955.1|1
1724177620000|2024-08-20 18:13:40|3961.5|3955.5|3963|3957|3963|3957|3961.1|3955.1|11
1724177630000|2024-08-20 18:13:50|3963.1|3957.1|3961.6|3955.6|3964.1|3958.1|3961.2|3955.2|42
1724177640000|2024-08-20 18:14:00|3962.1|3956.1|3953.9|3947.9|3962.1|3956.1|3953.9|3947.9|119
1724177650000|2024-08-20 18:14:10|3954.3|3948.3|3954.5|3948.5|3954.7|3948.7|3952.7|3946.7|51
1724177660000|2024-08-20 18:14:20|3954.6|3948.6|3951.5|3945.5|3954.6|3948.6|3951.5|3945.5|25
1724177670000|2024-08-20 18:14:30|3951.7|3945.7|3951|3945|3952.5|3946.5|3951|3945|22
1724177680000|2024-08-20 18:14:40|3951.4|3945.4|3950.5|3944.5|3951.4|3945.4|3950.5|3944.5|23
1724177690000|2024-08-20 18:14:50|3950.3|3944.3|3952.6|3946.6|3952.7|3946.7|3950.3|3944.3|103
1724177700000|2024-08-20 18:15:00|3952.7|3946.7|3953.7|3947.7|3953.9|3947.9|3952.7|3946.7|51
1724177710000|2024-08-20 18:15:10|3953.9|3947.9|3955.9|3949.9|3956.9|3950.9|3953.9|3947.9|20
1724177720000|2024-08-20 18:15:20|3955.7|3949.7|3955.8|3949.8|3955.9|3949.9|3955.7|3949.7|5
1724177730000|2024-08-20 18:15:30|3959.3|3953.3|3956.9|3950.9|3959.3|3953.3|3956.8|3950.8|17
1724177740000|2024-08-20 18:15:40|3956.8|3950.8|3955.7|3949.7|3956.8|3950.8|3955.7|3949.7|1
1724177750000|2024-08-20 18:15:50|3955.2|3949.2|3955.2|3949.2|3955.3|3949.3|3954.8|3948.8|4
1724177760000|2024-08-20 18:16:00|3955.3|3949.3|3954.7|3948.7|3955.7|3949.7|3954.7|3948.7|1
1724177770000|2024-08-20 18:16:10|3955.2|3949.2|3955.2|3949.2|3955.3|3949.3|3954.8|3948.8|2
1724177780000|2024-08-20 18:16:20|3954.7|3948.7|3955.5|3949.5|3955.5|3949.5|3954.7|3948.7|4
1724177800000|2024-08-20 18:16:40|3955.6|3949.6|3955.1|3949.1|3955.6|3949.6|3955.1|3949.1|3
1724177810000|2024-08-20 18:16:50|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|4
1724177820000|2024-08-20 18:17:00|3955.1|3949.1|3954.5|3948.5|3955.1|3949.1|3954.5|3948.5|0
1724177830000|2024-08-20 18:17:10|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|0
1724177840000|2024-08-20 18:17:20|3954.1|3948.1|3954.2|3948.2|3954.2|3948.2|3954.1|3948.1|4
1724177850000|2024-08-20 18:17:30|3954.1|3948.1|3954.6|3948.6|3954.6|3948.6|3954.1|3948.1|24
1724177860000|2024-08-20 18:17:40|3954.7|3948.7|3952|3946|3954.7|3948.7|3952|3946|4
1724177870000|2024-08-20 18:17:50|3952.4|3946.4|3954|3948|3954|3948|3952.4|3946.4|37
1724177880000|2024-08-20 18:18:00|3954.1|3948.1|3953.5|3947.5|3954.1|3948.1|3953.4|3947.4|10
1724177890000|2024-08-20 18:18:10|3953.4|3947.4|3953.7|3947.7|3954.5|3948.5|3953.4|3947.4|11
1724177900000|2024-08-20 18:18:20|3954.5|3948.5|3954.6|3948.6|3954.7|3948.7|3954.5|3948.5|1
1724177910000|2024-08-20 18:18:30|3953.7|3947.7|3953.6|3947.6|3953.7|3947.7|3953.6|3947.6|0
1724177920000|2024-08-20 18:18:40|3953.7|3947.7|3954.1|3948.1|3954.1|3948.1|3953.7|3947.7|0
1724177930000|2024-08-20 18:18:50|3954|3948|3955.2|3949.2|3955.2|3949.2|3953.3|3947.3|33
1724177940000|2024-08-20 18:19:00|3954.8|3948.8|3956.5|3950.5|3956.5|3950.5|3954.5|3948.5|9
1724177950000|2024-08-20 18:19:10|3956.1|3950.1|3955.6|3949.6|3956.6|3950.6|3955.6|3949.6|0
1724177960000|2024-08-20 18:19:20|3953.6|3947.6|3953.2|3947.2|3953.6|3947.6|3953.1|3947.1|19
1724177970000|2024-08-20 18:19:30|3953.6|3947.6|3955.7|3949.7|3955.8|3949.8|3953.6|3947.6|50
1724177980000|2024-08-20 18:19:40|3957.1|3951.1|3957.2|3951.2|3957.6|3951.6|3957.1|3951.1|2
1724177990000|2024-08-20 18:19:50|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3956.1|3950.1|3
1724198400000|2024-08-21 00:00:00|3958.5|3952.5|3958.4|3952.4|3960.9|3954.9|3955.4|3949.4|27
1724198410000|2024-08-21 00:00:10|3958|3952|3958.4|3952.4|3961.9|3955.9|3957.4|3951.4|10
1724198420000|2024-08-21 00:00:20|3958.8|3952.8|3959.4|3953.4|3959.4|3953.4|3958|3952|10
1724198430000|2024-08-21 00:00:30|3959|3953|3958.9|3952.9|3959.4|3953.4|3958.4|3952.4|0
1724198440000|2024-08-21 00:00:40|3959|3953|3959|3953|3959.5|3953.5|3958.9|3952.9|10
1724198450000|2024-08-21 00:00:50|3958.4|3952.4|3958.8|3952.8|3958.8|3952.8|3958.4|3952.4|1
1724198460000|2024-08-21 00:01:00|3958.4|3952.4|3956.4|3950.4|3958.4|3952.4|3955.6|3949.6|4
1724198470000|2024-08-21 00:01:10|3955.4|3949.4|3955.4|3949.4|3955.9|3949.9|3955.4|3949.4|0
1724198490000|2024-08-21 00:01:30|3955.3|3949.3|3954.4|3948.4|3955.4|3949.4|3954.4|3948.4|1
1724198500000|2024-08-21 00:01:40|3954.5|3948.5|3956|3950|3956|3950|3954.5|3948.5|0
1724198520000|2024-08-21 00:02:00|3955.6|3949.6|3955.6|3949.6|3956|3950|3955.6|3949.6|0
1724198540000|2024-08-21 00:02:20|3956.1|3950.1|3955.2|3949.2|3956.1|3950.1|3955.2|3949.2|1
1724198550000|2024-08-21 00:02:30|3956|3950|3956|3950|3956|3950|3956|3950|0
1724198560000|2024-08-21 00:02:40|3955.6|3949.6|3956|3950|3956|3950|3955.2|3949.2|0
1724198570000|2024-08-21 00:02:50|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|0
1724198580000|2024-08-21 00:03:00|3956.9|3950.9|3957|3951|3957|3951|3956.6|3950.6|0
1724198590000|2024-08-21 00:03:10|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|0
1724198610000|2024-08-21 00:03:30|3956.5|3950.5|3957|3951|3957|3951|3956.5|3950.5|0
1724198620000|2024-08-21 00:03:40|3957.2|3951.2|3958|3952|3958|3952|3957.2|3951.2|0
1724198650000|2024-08-21 00:04:10|3959|3953|3958|3952|3959|3953|3958|3952|0
1724198700000|2024-08-21 00:05:00|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|0
1724198710000|2024-08-21 00:05:10|3958.5|3952.5|3958|3952|3959.4|3953.4|3958|3952|1
1724198730000|2024-08-21 00:05:30|3958.2|3952.2|3958.5|3952.5|3959|3953|3958|3952|0
1724198740000|2024-08-21 00:05:40|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|1
1724198750000|2024-08-21 00:05:50|3960|3954|3959.4|3953.4|3960.1|3954.1|3958.9|3952.9|0
1724198760000|2024-08-21 00:06:00|3959.3|3953.3|3959.5|3953.5|3959.8|3953.8|3958.9|3952.9|0
1724198770000|2024-08-21 00:06:10|3959.9|3953.9|3959.6|3953.6|3959.9|3953.9|3959.6|3953.6|1
1724198780000|2024-08-21 00:06:20|3960|3954|3960|3954|3960|3954|3960|3954|0
1724198790000|2024-08-21 00:06:30|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|0
1724198800000|2024-08-21 00:06:40|3960|3954|3960.4|3954.4|3960.4|3954.4|3960|3954|0
1724198810000|2024-08-21 00:06:50|3959.2|3953.2|3958.3|3952.3|3959.2|3953.2|3958.3|3952.3|4
1724198820000|2024-08-21 00:07:00|3958.4|3952.4|3957.8|3951.8|3958.4|3952.4|3957.3|3951.3|2
1724198830000|2024-08-21 00:07:10|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|2
1724198870000|2024-08-21 00:07:50|3957.2|3951.2|3956.7|3950.7|3957.2|3951.2|3956.7|3950.7|0
1724198890000|2024-08-21 00:08:10|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|0
1724198940000|2024-08-21 00:09:00|3956.6|3950.6|3956.2|3950.2|3956.6|3950.6|3956.2|3950.2|0
1724198950000|2024-08-21 00:09:10|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|0
1724198980000|2024-08-21 00:09:40|3956.7|3950.7|3957.2|3951.2|3957.6|3951.6|3956.7|3950.7|1
1724198990000|2024-08-21 00:09:50|3957.3|3951.3|3957.4|3951.4|3957.4|3951.4|3957.3|3951.3|1
1724199020000|2024-08-21 00:10:20|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|0
1724199030000|2024-08-21 00:10:30|3957.6|3951.6|3957.2|3951.2|3957.6|3951.6|3957.2|3951.2|0
1724199050000|2024-08-21 00:10:50|3956.7|3950.7|3956.8|3950.8|3956.8|3950.8|3956.7|3950.7|0
1724199060000|2024-08-21 00:11:00|3956.7|3950.7|3956.2|3950.2|3956.7|3950.7|3956.2|3950.2|0
1724199070000|2024-08-21 00:11:10|3956.4|3950.4|3956.8|3950.8|3956.8|3950.8|3956.4|3950.4|1
1724199110000|2024-08-21 00:11:50|3956.3|3950.3|3956.8|3950.8|3956.8|3950.8|3956.3|3950.3|0
1724199130000|2024-08-21 00:12:10|3957.2|3951.2|3957.7|3951.7|3957.7|3951.7|3957.2|3951.2|0
1724199140000|2024-08-21 00:12:20|3958.1|3952.1|3956.2|3950.2|3958.1|3952.1|3956.2|3950.2|11
1724199150000|2024-08-21 00:12:30|3956.6|3950.6|3956.2|3950.2|3956.6|3950.6|3956.1|3950.1|1
1724199170000|2024-08-21 00:12:50|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|0
1724199180000|2024-08-21 00:13:00|3956.7|3950.7|3956.6|3950.6|3956.7|3950.7|3956.6|3950.6|0
1724199240000|2024-08-21 00:14:00|3956.1|3950.1|3956|3950|3956.1|3950.1|3956|3950|0
1724199260000|2024-08-21 00:14:20|3956.9|3950.9|3957.4|3951.4|3957.6|3951.6|3956.9|3950.9|2
1724199270000|2024-08-21 00:14:30|3957.8|3951.8|3956.5|3950.5|3957.8|3951.8|3956.5|3950.5|1
1724199280000|2024-08-21 00:14:40|3957.6|3951.6|3957.4|3951.4|3957.6|3951.6|3957.4|3951.4|8
1724199290000|2024-08-21 00:14:50|3956.5|3950.5|3957.6|3951.6|3957.6|3951.6|3956.5|3950.5|1
1724199320000|2024-08-21 00:15:20|3958|3952|3957.6|3951.6|3958|3952|3957.6|3951.6|0
1724199360000|2024-08-21 00:16:00|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|2
1724199370000|2024-08-21 00:16:10|3956.1|3950.1|3956.6|3950.6|3956.6|3950.6|3956.1|3950.1|2
1724199390000|2024-08-21 00:16:30|3956.5|3950.5|3956.2|3950.2|3956.5|3950.5|3956.1|3950.1|1
1724199400000|2024-08-21 00:16:40|3956.1|3950.1|3955|3949|3956.1|3950.1|3955|3949|4
1724199420000|2024-08-21 00:17:00|3954.7|3948.7|3954.7|3948.7|3955.1|3949.1|3954.7|3948.7|1
1724199450000|2024-08-21 00:17:30|3955.1|3949.1|3955.2|3949.2|3955.2|3949.2|3955.1|3949.1|0
1724199460000|2024-08-21 00:17:40|3955.1|3949.1|3955.2|3949.2|3955.2|3949.2|3955.1|3949.1|0
1724199470000|2024-08-21 00:17:50|3955.1|3949.1|3954.6|3948.6|3955.1|3949.1|3954.6|3948.6|0
1724199480000|2024-08-21 00:18:00|3954.2|3948.2|3954.6|3948.6|3954.6|3948.6|3954.2|3948.2|1
1724199490000|2024-08-21 00:18:10|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|2
1724199500000|2024-08-21 00:18:20|||||||||4
1724199530000|2024-08-21 00:18:50|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1724199540000|2024-08-21 00:19:00|3953.4|3947.4|3955|3949|3955|3949|3953.4|3947.4|1
1724199550000|2024-08-21 00:19:10|3954.6|3948.6|3954.3|3948.3|3954.6|3948.6|3954.2|3948.2|14
1724199560000|2024-08-21 00:19:20|3954.7|3948.7|3954.8|3948.8|3954.8|3948.8|3954.7|3948.7|0
1724199590000|2024-08-21 00:19:50|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3
1724199640000|2024-08-21 00:20:40|3957.1|3951.1|3957.1|3951.1|3958|3952|3957.1|3951.1|0
1724199650000|2024-08-21 00:20:50|3957.2|3951.2|3957.1|3951.1|3957.2|3951.2|3957.1|3951.1|0
1724199710000|2024-08-21 00:21:50|3956.7|3950.7|3956.6|3950.6|3956.7|3950.7|3956.6|3950.6|0
1724199720000|2024-08-21 00:22:00|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|0
1724199730000|2024-08-21 00:22:10|3955.7|3949.7|3956.1|3950.1|3956.1|3950.1|3955.7|3949.7|0
1724199740000|2024-08-21 00:22:20|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|0
1724199750000|2024-08-21 00:22:30|3956.1|3950.1|3955.6|3949.6|3956.1|3950.1|3955.6|3949.6|29
1724199760000|2024-08-21 00:22:40|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|26
1724199790000|2024-08-21 00:23:10|3955.1|3949.1|3955.5|3949.5|3955.5|3949.5|3955.1|3949.1|0
1724199800000|2024-08-21 00:23:20|3955|3949|3955|3949|3955|3949|3955|3949|0
1724199820000|2024-08-21 00:23:40|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|2
1724199840000|2024-08-21 00:24:00|3956|3950|3956|3950|3956|3950|3956|3950|0
1724199970000|2024-08-21 00:26:10|3956.1|3950.1|3956|3950|3956.1|3950.1|3956|3950|1
1724199980000|2024-08-21 00:26:20|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|1
1724199990000|2024-08-21 00:26:30|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|0
1724200000000|2024-08-21 00:26:40|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1724200010000|2024-08-21 00:26:50|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|0
1724200050000|2024-08-21 00:27:30|3958|3952|3960.5|3954.5|3960.5|3954.5|3958|3952|3
1724200060000|2024-08-21 00:27:40|3960.1|3954.1|3960.7|3954.7|3960.7|3954.7|3960|3954|1
1724200080000|2024-08-21 00:28:00|||||||||2
1724200100000|2024-08-21 00:28:20|3960.8|3954.8|3960.7|3954.7|3960.8|3954.8|3960.7|3954.7|0
1724200110000|2024-08-21 00:28:30|3959.1|3953.1|3959.1|3953.1|3959.2|3953.2|3959.1|3953.1|3
1724200120000|2024-08-21 00:28:40|3959.2|3953.2|3959.1|3953.1|3959.2|3953.2|3959.1|3953.1|0
1724200160000|2024-08-21 00:29:20|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724200170000|2024-08-21 00:29:30|3961.2|3955.2|3961.5|3955.5|3961.5|3955.5|3961.2|3955.2|0
1724200190000|2024-08-21 00:29:50|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|1
1724200200000|2024-08-21 00:30:00|3961|3955|3961|3955|3961|3955|3961|3955|0
1724200220000|2024-08-21 00:30:20|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961|3955|1
1724200230000|2024-08-21 00:30:30|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1724200240000|2024-08-21 00:30:40|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|0
1724200250000|2024-08-21 00:30:50|3960.9|3954.9|3960.5|3954.5|3960.9|3954.9|3960.5|3954.5|0
1724200260000|2024-08-21 00:31:00|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|0
1724200270000|2024-08-21 00:31:10|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|0
1724200280000|2024-08-21 00:31:20|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|0
1724200310000|2024-08-21 00:31:50|3961.8|3955.8|3962.4|3956.4|3962.4|3956.4|3961.8|3955.8|0
1724200320000|2024-08-21 00:32:00|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|0
1724200330000|2024-08-21 00:32:10|3961.1|3955.1|3961.5|3955.5|3961.5|3955.5|3961.1|3955.1|0
1724200340000|2024-08-21 00:32:20|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|1
1724200350000|2024-08-21 00:32:30|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724200360000|2024-08-21 00:32:40|3962.7|3956.7|3962.6|3956.6|3962.7|3956.7|3962.6|3956.6|2
1724200370000|2024-08-21 00:32:50|3962.7|3956.7|3963.1|3957.1|3963.1|3957.1|3962.7|3956.7|0
1724200380000|2024-08-21 00:33:00|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|0
1724200390000|2024-08-21 00:33:10|3962.3|3956.3|3962.2|3956.2|3962.3|3956.3|3962.2|3956.2|0
1724200420000|2024-08-21 00:33:40|3961.8|3955.8|3962.7|3956.7|3962.7|3956.7|3961.8|3955.8|2
1724200430000|2024-08-21 00:33:50|3962.3|3956.3|3962.9|3956.9|3962.9|3956.9|3962.3|3956.3|2
1724200440000|2024-08-21 00:34:00|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|0
1724200520000|2024-08-21 00:35:20|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|0
1724200530000|2024-08-21 00:35:30|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|0
1724200540000|2024-08-21 00:35:40|3962.8|3956.8|3962.3|3956.3|3962.8|3956.8|3962.2|3956.2|0
1724200560000|2024-08-21 00:36:00|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|0
1724200570000|2024-08-21 00:36:10|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|0
1724200600000|2024-08-21 00:36:40|3962.2|3956.2|3962.3|3956.3|3962.3|3956.3|3962.2|3956.2|0
1724200620000|2024-08-21 00:37:00|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|0
1724200720000|2024-08-21 00:38:40|3962.6|3956.6|3963.3|3957.3|3963.3|3957.3|3962.6|3956.6|1
1724200740000|2024-08-21 00:39:00|3963.7|3957.7|3964.7|3958.7|3964.7|3958.7|3963.7|3957.7|0
1724200760000|2024-08-21 00:39:20|3964.8|3958.8|3964.7|3958.7|3964.8|3958.8|3964.7|3958.7|0
1724200780000|2024-08-21 00:39:40|3964.2|3958.2|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|0
1724200800000|2024-08-21 00:40:00|3965.1|3959.1|3965.2|3959.2|3965.2|3959.2|3965.1|3959.1|0
1724200810000|2024-08-21 00:40:10|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|0
1724200820000|2024-08-21 00:40:20|3964.3|3958.3|3964.2|3958.2|3964.3|3958.3|3964.2|3958.2|0
1724200830000|2024-08-21 00:40:30|3963.8|3957.8|3963.8|3957.8|3963.8|3957.8|3963.8|3957.8|0
1724200840000|2024-08-21 00:40:40|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|0
1724200880000|2024-08-21 00:41:20|3964.7|3958.7|3965.2|3959.2|3965.2|3959.2|3964.7|3958.7|0
1724200890000|2024-08-21 00:41:30|3964.8|3958.8|3965.1|3959.1|3965.1|3959.1|3964.7|3958.7|0
1724200900000|2024-08-21 00:41:40|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|0
1724200930000|2024-08-21 00:42:10|3964.6|3958.6|3964.2|3958.2|3964.6|3958.6|3964.2|3958.2|0
1724200970000|2024-08-21 00:42:50|3965|3959|3965|3959|3965|3959|3965|3959|0
1724200980000|2024-08-21 00:43:00|3964.6|3958.6|3964|3958|3964.6|3958.6|3964|3958|0
1724200990000|2024-08-21 00:43:10|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724201000000|2024-08-21 00:43:20|3964|3958|3964|3958|3964|3958|3964|3958|0
1724201010000|2024-08-21 00:43:30|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724201020000|2024-08-21 00:43:40|3963.2|3957.2|3963.6|3957.6|3963.6|3957.6|3963.2|3957.2|0
1724201120000|2024-08-21 00:45:20|3964|3958|3964.1|3958.1|3964.1|3958.1|3964|3958|0
1724201140000|2024-08-21 00:45:40|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1724201170000|2024-08-21 00:46:10|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724201210000|2024-08-21 00:46:50|3965|3959|3964.6|3958.6|3965.5|3959.5|3964.6|3958.6|1
1724201230000|2024-08-21 00:47:10|3964|3958|3964|3958|3964|3958|3964|3958|0
1724201250000|2024-08-21 00:47:30|3964.2|3958.2|3964.1|3958.1|3964.2|3958.2|3964.1|3958.1|0
1724201260000|2024-08-21 00:47:40|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1724201300000|2024-08-21 00:48:20|3965|3959|3965|3959|3965|3959|3965|3959|0
1724201310000|2024-08-21 00:48:30|3964.6|3958.6|3963.6|3957.6|3964.6|3958.6|3962.8|3956.8|0
1724201340000|2024-08-21 00:49:00|3963.8|3957.8|3964|3958|3964.2|3958.2|3962.2|3956.2|1
1724201350000|2024-08-21 00:49:10|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724201370000|2024-08-21 00:49:30|3964|3958|3963.6|3957.6|3964|3958|3963.6|3957.6|0
1724201410000|2024-08-21 00:50:10|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|1
1724201420000|2024-08-21 00:50:20|3963|3957|3964|3958|3964|3958|3963|3957|0
1724201500000|2024-08-21 00:51:40|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|1
1724201510000|2024-08-21 00:51:50|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|0
1724201520000|2024-08-21 00:52:00|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724201550000|2024-08-21 00:52:30|3964|3958|3963.6|3957.6|3964|3958|3963.6|3957.6|0
1724201560000|2024-08-21 00:52:40|3963.5|3957.5|3963.6|3957.6|3963.6|3957.6|3963.5|3957.5|0
1724201630000|2024-08-21 00:53:50|3963.5|3957.5|3963.6|3957.6|3963.6|3957.6|3963.5|3957.5|0
1724201640000|2024-08-21 00:54:00|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|0
1724201700000|2024-08-21 00:55:00|3963.4|3957.4|3964|3958|3964|3958|3963|3957|0
1724201780000|2024-08-21 00:56:20|3964.1|3958.1|3964|3958|3964.1|3958.1|3964|3958|0
1724201860000|2024-08-21 00:57:40|3964.9|3958.9|3966.1|3960.1|3966.1|3960.1|3964.9|3958.9|2
1724201870000|2024-08-21 00:57:50|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|1
1724201890000|2024-08-21 00:58:10|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|10
1724201900000|2024-08-21 00:58:20|3965.5|3959.5|3966|3960|3966|3960|3965.5|3959.5|4
1724201910000|2024-08-21 00:58:30|3965.6|3959.6|3966|3960|3966|3960|3965.6|3959.6|0
1724201920000|2024-08-21 00:58:40|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1724201940000|2024-08-21 00:59:00|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|0
1724201990000|2024-08-21 00:59:50|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|0
1724202000000|2024-08-21 01:00:00|3963.9|3957.9|3962|3956|3963.9|3957.9|3961|3955|9
1724202010000|2024-08-21 01:00:10|3961.6|3955.6|3962.5|3956.5|3962.5|3956.5|3961.6|3955.6|0
1724202020000|2024-08-21 01:00:20|3962.4|3956.4|3962|3956|3962.4|3956.4|3962|3956|0
1724202030000|2024-08-21 01:00:30|3962.4|3956.4|3962.5|3956.5|3962.5|3956.5|3962.4|3956.4|0
1724202040000|2024-08-21 01:00:40|3962.6|3956.6|3962.9|3956.9|3963|3957|3962.6|3956.6|0
1724202050000|2024-08-21 01:00:50|3962.6|3956.6|3963|3957|3963|3957|3962.6|3956.6|0
1724202060000|2024-08-21 01:01:00|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963|3957|0
1724202070000|2024-08-21 01:01:10|3963.6|3957.6|3963.4|3957.4|3963.6|3957.6|3963.4|3957.4|0
1724202080000|2024-08-21 01:01:20|3962.5|3956.5|3962.6|3956.6|3962.6|3956.6|3962.5|3956.5|0
1724202090000|2024-08-21 01:01:30|3962.5|3956.5|3962.4|3956.4|3962.5|3956.5|3962.4|3956.4|0
1724202120000|2024-08-21 01:02:00|3962.5|3956.5|3962|3956|3962.6|3956.6|3962|3956|0
1724202130000|2024-08-21 01:02:10|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1724202140000|2024-08-21 01:02:20|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724202160000|2024-08-21 01:02:40|3962.8|3956.8|3963.4|3957.4|3963.4|3957.4|3962.8|3956.8|0
1724202170000|2024-08-21 01:02:50|3963.6|3957.6|3962.6|3956.6|3963.6|3957.6|3962.6|3956.6|0
1724202180000|2024-08-21 01:03:00|3963|3957|3963.4|3957.4|3963.4|3957.4|3962.9|3956.9|0
1724202200000|2024-08-21 01:03:20|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|0
1724202210000|2024-08-21 01:03:30|3964|3958|3962.6|3956.6|3964|3958|3962.6|3956.6|0
1724202220000|2024-08-21 01:03:40|3963|3957|3962.6|3956.6|3963|3957|3961.3|3955.3|0
1724202230000|2024-08-21 01:03:50|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724202240000|2024-08-21 01:04:00|3962.5|3956.5|3962.4|3956.4|3962.6|3956.6|3962.3|3956.3|0
1724202250000|2024-08-21 01:04:10|3962.5|3956.5|3966|3960|3966|3960|3962.5|3956.5|2
1724202300000|2024-08-21 01:05:00|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1724202340000|2024-08-21 01:05:40|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|0
1724202360000|2024-08-21 01:06:00|3966.5|3960.5|3966|3960|3966.5|3960.5|3966|3960|0
1724202370000|2024-08-21 01:06:10|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1724202390000|2024-08-21 01:06:30|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.4|3960.4|0
1724202400000|2024-08-21 01:06:40|3966.4|3960.4|3967.4|3961.4|3967.7|3961.7|3966.4|3960.4|0
1724202410000|2024-08-21 01:06:50|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|6
1724202420000|2024-08-21 01:07:00|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1724202430000|2024-08-21 01:07:10|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|0
1724202440000|2024-08-21 01:07:20|3967.8|3961.8|3967.9|3961.9|3967.9|3961.9|3967.8|3961.8|0
1724202450000|2024-08-21 01:07:30|3967.8|3961.8|3967.4|3961.4|3967.8|3961.8|3967.4|3961.4|0
1724202470000|2024-08-21 01:07:50|3966.8|3960.8|3966.9|3960.9|3966.9|3960.9|3966.8|3960.8|0
1724202480000|2024-08-21 01:08:00|3966.8|3960.8|3966.4|3960.4|3966.8|3960.8|3966.4|3960.4|0
1724202490000|2024-08-21 01:08:10|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|0
1724202500000|2024-08-21 01:08:20|3966.4|3960.4|3964.8|3958.8|3966.4|3960.4|3964.8|3958.8|0
1724202510000|2024-08-21 01:08:30|3964.9|3958.9|3964.8|3958.8|3965|3959|3964.8|3958.8|0
1724202520000|2024-08-21 01:08:40|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|0
1724202530000|2024-08-21 01:08:50|3965|3959|3965|3959|3965|3959|3965|3959|0
1724202540000|2024-08-21 01:09:00|3964.9|3958.9|3964.4|3958.4|3964.9|3958.9|3964|3958|0
1724202560000|2024-08-21 01:09:20|3964|3958|3964.4|3958.4|3964.4|3958.4|3964|3958|0
1724202600000|2024-08-21 01:10:00|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1724202610000|2024-08-21 01:10:10|3964.9|3958.9|3964.4|3958.4|3965|3959|3964.4|3958.4|0
1724202620000|2024-08-21 01:10:20|3964.5|3958.5|3965|3959|3965|3959|3964.5|3958.5|0
1724202630000|2024-08-21 01:10:30|3964.5|3958.5|3964.5|3958.5|3965|3959|3964.5|3958.5|0
1724202640000|2024-08-21 01:10:40|3964.6|3958.6|3965|3959|3965|3959|3964.6|3958.6|0
1724202650000|2024-08-21 01:10:50|3964.1|3958.1|3964|3958|3964.1|3958.1|3964|3958|0
1724202660000|2024-08-21 01:11:00|3963.9|3957.9|3963.5|3957.5|3964|3958|3963.5|3957.5|0
1724202670000|2024-08-21 01:11:10|3963|3957|3962|3956|3963|3957|3962|3956|0
1724202680000|2024-08-21 01:11:20|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724202700000|2024-08-21 01:11:40|3961.9|3955.9|3962.5|3956.5|3962.5|3956.5|3961.9|3955.9|0
1724202710000|2024-08-21 01:11:50|3962.9|3956.9|3962.4|3956.4|3962.9|3956.9|3962.4|3956.4|0
1724202720000|2024-08-21 01:12:00|3962.3|3956.3|3963.4|3957.4|3963.4|3957.4|3961.9|3955.9|0
1724202730000|2024-08-21 01:12:10|3963.3|3957.3|3963.5|3957.5|3963.5|3957.5|3962.5|3956.5|0
1724202740000|2024-08-21 01:12:20|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|0
1724202750000|2024-08-21 01:12:30|3962.5|3956.5|3962.5|3956.5|3963.3|3957.3|3962.5|3956.5|1
1724202760000|2024-08-21 01:12:40|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724202780000|2024-08-21 01:13:00|3962.5|3956.5|3962.4|3956.4|3962.5|3956.5|3962.4|3956.4|0
1724202790000|2024-08-21 01:13:10|3962.2|3956.2|3962.5|3956.5|3962.5|3956.5|3962.2|3956.2|0
1724202800000|2024-08-21 01:13:20|3962.9|3956.9|3963.3|3957.3|3963.3|3957.3|3962.9|3956.9|0
1724202810000|2024-08-21 01:13:30|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724202820000|2024-08-21 01:13:40|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|0
1724202860000|2024-08-21 01:14:20|3962.9|3956.9|3963.4|3957.4|3963.4|3957.4|3962.9|3956.9|0
1724202870000|2024-08-21 01:14:30|3963.3|3957.3|3962.5|3956.5|3963.3|3957.3|3962.5|3956.5|0
1724202880000|2024-08-21 01:14:40|3962.4|3956.4|3963.3|3957.3|3963.3|3957.3|3962.4|3956.4|0
1724202890000|2024-08-21 01:14:50|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|0
1724202900000|2024-08-21 01:15:00|3963.3|3957.3|3964.3|3958.3|3964.3|3958.3|3963.3|3957.3|2
1724202910000|2024-08-21 01:15:10|3963.9|3957.9|3963.5|3957.5|3963.9|3957.9|3963.4|3957.4|0
1724202920000|2024-08-21 01:15:20|3963.4|3957.4|3964.3|3958.3|3964.4|3958.4|3963.4|3957.4|0
1724202930000|2024-08-21 01:15:30|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|0
1724202940000|2024-08-21 01:15:40|3963.8|3957.8|3963.3|3957.3|3963.8|3957.8|3963.3|3957.3|0
1724202950000|2024-08-21 01:15:50|3962.4|3956.4|3961.3|3955.3|3962.4|3956.4|3961.3|3955.3|1
1724202960000|2024-08-21 01:16:00|3961.4|3955.4|3961.3|3955.3|3961.8|3955.8|3961.3|3955.3|0
1724202980000|2024-08-21 01:16:20|3961.7|3955.7|3961.8|3955.8|3961.8|3955.8|3961.3|3955.3|0
1724202990000|2024-08-21 01:16:30|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|0
1724203000000|2024-08-21 01:16:40|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|0
1724203010000|2024-08-21 01:16:50|3961.9|3955.9|3961.9|3955.9|3962.3|3956.3|3961.9|3955.9|0
1724203030000|2024-08-21 01:17:10|3961.5|3955.5|3961.9|3955.9|3961.9|3955.9|3961.4|3955.4|0
1724203040000|2024-08-21 01:17:20|3961.4|3955.4|3961.5|3955.5|3961.5|3955.5|3961.4|3955.4|0
1724203050000|2024-08-21 01:17:30|3961.9|3955.9|3962.3|3956.3|3962.3|3956.3|3961.9|3955.9|0
1724203060000|2024-08-21 01:17:40|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.3|3955.3|0
1724203080000|2024-08-21 01:18:00|3962.3|3956.3|3961.5|3955.5|3962.3|3956.3|3961|3955|0
1724203110000|2024-08-21 01:18:30|3961.9|3955.9|3961.5|3955.5|3961.9|3955.9|3961.5|3955.5|0
1724203120000|2024-08-21 01:18:40|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|0
1724203130000|2024-08-21 01:18:50|3961.9|3955.9|3962.5|3956.5|3962.5|3956.5|3961.9|3955.9|0
1724203140000|2024-08-21 01:19:00|3962.9|3956.9|3962.5|3956.5|3962.9|3956.9|3962.5|3956.5|0
1724203150000|2024-08-21 01:19:10|3962.4|3956.4|3961.9|3955.9|3962.4|3956.4|3961.9|3955.9|0
1724203160000|2024-08-21 01:19:20|3961.3|3955.3|3960.9|3954.9|3961.3|3955.3|3960.9|3954.9|0
1724203170000|2024-08-21 01:19:30|3960.8|3954.8|3959.9|3953.9|3960.8|3954.8|3959.3|3953.3|0
1724203180000|2024-08-21 01:19:40|3959.5|3953.5|3960.3|3954.3|3960.3|3954.3|3959.5|3953.5|0
1724203190000|2024-08-21 01:19:50|3960.4|3954.4|3959.9|3953.9|3960.5|3954.5|3959.9|3953.9|0
1724203210000|2024-08-21 01:20:10|3959.7|3953.7|3959.3|3953.3|3959.7|3953.7|3958.9|3952.9|0
1724203220000|2024-08-21 01:20:20|3959.4|3953.4|3959.5|3953.5|3959.5|3953.5|3959.2|3953.2|0
1724203230000|2024-08-21 01:20:30|3959.4|3953.4|3959.3|3953.3|3959.4|3953.4|3959.3|3953.3|0
1724203240000|2024-08-21 01:20:40|3958.9|3952.9|3959.9|3953.9|3959.9|3953.9|3958.9|3952.9|0
1724203260000|2024-08-21 01:21:00|3959.4|3953.4|3958.5|3952.5|3959.4|3953.4|3958.1|3952.1|2
1724203280000|2024-08-21 01:21:20|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|0
1724203290000|2024-08-21 01:21:30|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|0
1724203300000|2024-08-21 01:21:40|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|0
1724203310000|2024-08-21 01:21:50|3958.5|3952.5|3958.1|3952.1|3958.5|3952.5|3958.1|3952.1|0
1724203320000|2024-08-21 01:22:00|3957.6|3951.6|3958.5|3952.5|3958.5|3952.5|3957.5|3951.5|0
1724203330000|2024-08-21 01:22:10|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|0
1724203340000|2024-08-21 01:22:20|3958.5|3952.5|3959.5|3953.5|3959.5|3953.5|3958.5|3952.5|1
1724203350000|2024-08-21 01:22:30|3959.6|3953.6|3959.5|3953.5|3959.6|3953.6|3959.1|3953.1|0
1724203360000|2024-08-21 01:22:40|3959.6|3953.6|3960.1|3954.1|3960.1|3954.1|3959.6|3953.6|0
1724203370000|2024-08-21 01:22:50|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724203380000|2024-08-21 01:23:00|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|0
1724203390000|2024-08-21 01:23:10|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|0
1724203400000|2024-08-21 01:23:20|3958.5|3952.5|3958.1|3952.1|3958.5|3952.5|3958.1|3952.1|0
1724203410000|2024-08-21 01:23:30|3958|3952|3957.9|3951.9|3958|3952|3957.9|3951.9|0
1724203420000|2024-08-21 01:23:40|3957.5|3951.5|3956.5|3950.5|3957.5|3951.5|3956.5|3950.5|0
1724203430000|2024-08-21 01:23:50|3957.6|3951.6|3957.5|3951.5|3957.6|3951.6|3957.5|3951.5|0
1724203440000|2024-08-21 01:24:00|3958.3|3952.3|3958.4|3952.4|3958.5|3952.5|3958.3|3952.3|0
1724203450000|2024-08-21 01:24:10|3958.3|3952.3|3958.3|3952.3|3958.4|3952.4|3958.3|3952.3|0
1724203470000|2024-08-21 01:24:30|3958.5|3952.5|3958.9|3952.9|3958.9|3952.9|3958.5|3952.5|0
1724203490000|2024-08-21 01:24:50|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|0
1724203500000|2024-08-21 01:25:00|3958.9|3952.9|3958.5|3952.5|3958.9|3952.9|3958.5|3952.5|0
1724203510000|2024-08-21 01:25:10|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|0
1724203520000|2024-08-21 01:25:20|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|0
1724203540000|2024-08-21 01:25:40|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|0
1724203590000|2024-08-21 01:26:30|3958.8|3952.8|3958.3|3952.3|3958.8|3952.8|3958.3|3952.3|0
1724203600000|2024-08-21 01:26:40|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|0
1724203640000|2024-08-21 01:27:20|3957.3|3951.3|3957.5|3951.5|3957.5|3951.5|3957.3|3951.3|0
1724203650000|2024-08-21 01:27:30|3957.3|3951.3|3956.3|3950.3|3957.3|3951.3|3955.9|3949.9|0
1724203660000|2024-08-21 01:27:40|3955.9|3949.9|3956|3950|3956|3950|3955.9|3949.9|0
1724203670000|2024-08-21 01:27:50|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1724203680000|2024-08-21 01:28:00|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|1
1724203710000|2024-08-21 01:28:30|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|0
1724203720000|2024-08-21 01:28:40|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|0
1724203740000|2024-08-21 01:29:00|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|1
1724203760000|2024-08-21 01:29:20|3955.4|3949.4|3956.1|3950.1|3956.1|3950.1|3954.5|3948.5|1
1724203770000|2024-08-21 01:29:30|3957|3951|3957|3951|3957|3951|3957|3951|0
1724203780000|2024-08-21 01:29:40|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|0
1724203800000|2024-08-21 01:30:00|3957.5|3951.5|3956.5|3950.5|3957.5|3951.5|3956.5|3950.5|0
1724203820000|2024-08-21 01:30:20|3956.9|3950.9|3957.3|3951.3|3957.3|3951.3|3956.9|3950.9|0
1724203830000|2024-08-21 01:30:30|3957.5|3951.5|3956.9|3950.9|3957.5|3951.5|3956.5|3950.5|0
1724203860000|2024-08-21 01:31:00|3956.5|3950.5|3957.9|3951.9|3957.9|3951.9|3956.5|3950.5|1
1724203890000|2024-08-21 01:31:30|3958.3|3952.3|3960.1|3954.1|3960.5|3954.5|3958.3|3952.3|2
1724203900000|2024-08-21 01:31:40|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|0
1724203910000|2024-08-21 01:31:50|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|0
1724203920000|2024-08-21 01:32:00|3959.2|3953.2|3959.1|3953.1|3959.2|3953.2|3959.1|3953.1|0
1724203930000|2024-08-21 01:32:10|3959.7|3953.7|3959.6|3953.6|3959.7|3953.7|3959.5|3953.5|0
1724203940000|2024-08-21 01:32:20|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|0
1724203950000|2024-08-21 01:32:30|3959.5|3953.5|3959.5|3953.5|3959.6|3953.6|3959.5|3953.5|0
1724203970000|2024-08-21 01:32:50|3959.4|3953.4|3958.9|3952.9|3959.4|3953.4|3958.9|3952.9|0
1724203980000|2024-08-21 01:33:00|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|0
1724203990000|2024-08-21 01:33:10|3957.9|3951.9|3958|3952|3958|3952|3957.9|3951.9|0
1724204000000|2024-08-21 01:33:20|3958.5|3952.5|3959.5|3953.5|3959.5|3953.5|3958.5|3952.5|1
1724204020000|2024-08-21 01:33:40|3960|3954|3959.9|3953.9|3960|3954|3959.9|3953.9|0
1724204070000|2024-08-21 01:34:30|3958.9|3952.9|3958.5|3952.5|3958.9|3952.9|3958.5|3952.5|0
1724204080000|2024-08-21 01:34:40|3958.4|3952.4|3958.5|3952.5|3958.5|3952.5|3958.4|3952.4|0
1724204090000|2024-08-21 01:34:50|3957.5|3951.5|3957.4|3951.4|3957.5|3951.5|3957.4|3951.4|1
1724204100000|2024-08-21 01:35:00|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1724204110000|2024-08-21 01:35:10|3957.9|3951.9|3958|3952|3958.1|3952.1|3957.9|3951.9|0
1724204120000|2024-08-21 01:35:20|3957.9|3951.9|3957.4|3951.4|3957.9|3951.9|3957.4|3951.4|0
1724204130000|2024-08-21 01:35:30|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1724204140000|2024-08-21 01:35:40|3957.4|3951.4|3957.3|3951.3|3957.5|3951.5|3957.3|3951.3|0
1724204150000|2024-08-21 01:35:50|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1724204160000|2024-08-21 01:36:00|3957.4|3951.4|3956.1|3950.1|3957.4|3951.4|3955.9|3949.9|0
1724204180000|2024-08-21 01:36:20|3956|3950|3955.5|3949.5|3956|3950|3955.5|3949.5|0
1724204200000|2024-08-21 01:36:40|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1724204210000|2024-08-21 01:36:50|3955.1|3949.1|3954.5|3948.5|3955.1|3949.1|3954.5|3948.5|0
1724204220000|2024-08-21 01:37:00|3954.1|3948.1|3954|3948|3954.1|3948.1|3954|3948|0
1724204240000|2024-08-21 01:37:20|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|1
1724204250000|2024-08-21 01:37:30|3954|3948|3954|3948|3954|3948|3954|3948|0
1724204260000|2024-08-21 01:37:40|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|0
1724204280000|2024-08-21 01:38:00|3953.7|3947.7|3953.6|3947.6|3953.7|3947.7|3953.6|3947.6|1
1724204290000|2024-08-21 01:38:10|3954.1|3948.1|3954.5|3948.5|3954.6|3948.6|3954.1|3948.1|0
1724204300000|2024-08-21 01:38:20|3954.1|3948.1|3955.5|3949.5|3955.5|3949.5|3954|3948|0
1724204310000|2024-08-21 01:38:30|3955.4|3949.4|3955.9|3949.9|3955.9|3949.9|3955.4|3949.4|0
1724204330000|2024-08-21 01:38:50|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1724204340000|2024-08-21 01:39:00|3956.5|3950.5|3958.5|3952.5|3958.5|3952.5|3956.5|3950.5|1
1724204350000|2024-08-21 01:39:10|3958.9|3952.9|3958.5|3952.5|3958.9|3952.9|3958.5|3952.5|0
1724204390000|2024-08-21 01:39:50|3958.4|3952.4|3957.9|3951.9|3958.4|3952.4|3957.9|3951.9|0
1724204400000|2024-08-21 01:40:00|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|0
1724204410000|2024-08-21 01:40:10|3957.3|3951.3|3957.4|3951.4|3957.4|3951.4|3957.3|3951.3|0
1724204420000|2024-08-21 01:40:20|3957.3|3951.3|3956.3|3950.3|3957.3|3951.3|3956.3|3950.3|0
1724204450000|2024-08-21 01:40:50|3955.3|3949.3|3954.8|3948.8|3955.4|3949.4|3954.8|3948.8|0
1724204460000|2024-08-21 01:41:00|3954.3|3948.3|3954.4|3948.4|3954.4|3948.4|3954.3|3948.3|0
1724204470000|2024-08-21 01:41:10|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|0
1724204480000|2024-08-21 01:41:20|3955|3949|3956.2|3950.2|3956.2|3950.2|3955|3949|0
1724204490000|2024-08-21 01:41:30|3955.8|3949.8|3956.4|3950.4|3956.4|3950.4|3955.8|3949.8|0
1724204500000|2024-08-21 01:41:40|3957.2|3951.2|3956.3|3950.3|3957.2|3951.2|3956.3|3950.3|0
1724204510000|2024-08-21 01:41:50|3956.4|3950.4|3956.2|3950.2|3956.4|3950.4|3956.2|3950.2|0
1724204520000|2024-08-21 01:42:00|3956.8|3950.8|3957.2|3951.2|3957.2|3951.2|3956.8|3950.8|0
1724204550000|2024-08-21 01:42:30|3957.3|3951.3|3958.2|3952.2|3958.2|3952.2|3957.3|3951.3|0
1724204570000|2024-08-21 01:42:50|3958.3|3952.3|3958.2|3952.2|3959.2|3953.2|3958.2|3952.2|0
1724204580000|2024-08-21 01:43:00|3958.7|3952.7|3959|3953|3959.2|3953.2|3958.7|3952.7|0
1724204590000|2024-08-21 01:43:10|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724204600000|2024-08-21 01:43:20|3959.1|3953.1|3959.2|3953.2|3959.2|3953.2|3959.1|3953.1|0
1724204620000|2024-08-21 01:43:40|3958.7|3952.7|3958.6|3952.6|3958.7|3952.7|3958.6|3952.6|0
1724204640000|2024-08-21 01:44:00|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|0
1724204650000|2024-08-21 01:44:10|3958|3952|3958|3952|3958|3952|3958|3952|0
1724204680000|2024-08-21 01:44:40|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|0
1724204690000|2024-08-21 01:44:50|3961.5|3955.5|3963.2|3957.2|3963.2|3957.2|3961.5|3955.5|8
1724204700000|2024-08-21 01:45:00|3963.3|3957.3|3962.8|3956.8|3963.4|3957.4|3962.8|3956.8|0
1724204710000|2024-08-21 01:45:10|3963.2|3957.2|3963.3|3957.3|3963.3|3957.3|3963.2|3957.2|0
1724204720000|2024-08-21 01:45:20|3963.2|3957.2|3966.6|3960.6|3966.6|3960.6|3963.2|3957.2|8
1724204730000|2024-08-21 01:45:30|3967.6|3961.6|3968.2|3962.2|3968.2|3962.2|3967.6|3961.6|0
1724204750000|2024-08-21 01:45:50|3967.8|3961.8|3967.6|3961.6|3967.8|3961.8|3967.6|3961.6|1
1724204760000|2024-08-21 01:46:00|3967|3961|3967.6|3961.6|3967.6|3961.6|3967|3961|0
1724204770000|2024-08-21 01:46:10|3968.2|3962.2|3968|3962|3968.2|3962.2|3968|3962|0
1724204800000|2024-08-21 01:46:40|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|0
1724204820000|2024-08-21 01:47:00|3967.2|3961.2|3967.6|3961.6|3967.6|3961.6|3967.2|3961.2|0
1724204830000|2024-08-21 01:47:10|3968|3962|3968.6|3962.6|3968.6|3962.6|3968|3962|0
1724204860000|2024-08-21 01:47:40|3968.2|3962.2|3967.5|3961.5|3968.2|3962.2|3967.4|3961.4|1
1724204870000|2024-08-21 01:47:50|3967.9|3961.9|3967|3961|3968|3962|3967|3961|0
1724204880000|2024-08-21 01:48:00|3966.8|3960.8|3967|3961|3967|3961|3966.8|3960.8|1
1724204910000|2024-08-21 01:48:30|3966.6|3960.6|3967|3961|3967.4|3961.4|3966.6|3960.6|0
1724204930000|2024-08-21 01:48:50|3966.9|3960.9|3965|3959|3966.9|3960.9|3963.9|3957.9|1
1724204940000|2024-08-21 01:49:00|3964.9|3958.9|3964.6|3958.6|3964.9|3958.9|3964|3958|0
1724204950000|2024-08-21 01:49:10|3964|3958|3964|3958|3964|3958|3964|3958|0
1724204970000|2024-08-21 01:49:30|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|4
1724205020000|2024-08-21 01:50:20|||||||||1
1724205070000|2024-08-21 01:51:10|||||||||3
1724205080000|2024-08-21 01:51:20|3966.9|3960.9|3967|3961|3967|3961|3966.9|3960.9|2
1724205090000|2024-08-21 01:51:30|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1724205110000|2024-08-21 01:51:50|3967.5|3961.5|3969|3963|3969|3963|3967.5|3961.5|0
1724205120000|2024-08-21 01:52:00|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|0
1724205130000|2024-08-21 01:52:10|3969|3963|3969|3963|3969|3963|3969|3963|0
1724205140000|2024-08-21 01:52:20|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1724205150000|2024-08-21 01:52:30|3969.5|3963.5|3970|3964|3970|3964|3969.5|3963.5|0
1724205170000|2024-08-21 01:52:50|3970.4|3964.4|3970.5|3964.5|3970.5|3964.5|3970.4|3964.4|0
1724205180000|2024-08-21 01:53:00|3970.4|3964.4|3972|3966|3972|3966|3970.4|3964.4|1
1724205190000|2024-08-21 01:53:10|3972.4|3966.4|3973|3967|3973.4|3967.4|3972.4|3966.4|0
1724205200000|2024-08-21 01:53:20|3972|3966|3972|3966|3972|3966|3972|3966|1
1724205210000|2024-08-21 01:53:30|3971.8|3965.8|3971.4|3965.4|3972|3966|3971.4|3965.4|0
1724205220000|2024-08-21 01:53:40|3971.8|3965.8|3972|3966|3972|3966|3971.8|3965.8|0
1724205230000|2024-08-21 01:53:50|3972.4|3966.4|3972.4|3966.4|3972.5|3966.5|3972.4|3966.4|0
1724205250000|2024-08-21 01:54:10|3972.3|3966.3|3971|3965|3972.4|3966.4|3971|3965|0
1724205260000|2024-08-21 01:54:20|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1724205280000|2024-08-21 01:54:40|3971.5|3965.5|3972.8|3966.8|3972.8|3966.8|3971.5|3965.5|1
1724205290000|2024-08-21 01:54:50|3972.9|3966.9|3972.8|3966.8|3972.9|3966.9|3972.8|3966.8|0
1724205300000|2024-08-21 01:55:00|3972.4|3966.4|3972.8|3966.8|3972.8|3966.8|3972|3966|0
1724205310000|2024-08-21 01:55:10|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|0
1724205320000|2024-08-21 01:55:20|3972.8|3966.8|3972.9|3966.9|3972.9|3966.9|3972.8|3966.8|0
1724205330000|2024-08-21 01:55:30|3973.4|3967.4|3972.9|3966.9|3973.4|3967.4|3972.9|3966.9|0
1724205340000|2024-08-21 01:55:40|3973|3967|3973|3967|3973|3967|3973|3967|0
1724205350000|2024-08-21 01:55:50|3972.9|3966.9|3973|3967|3973|3967|3972.9|3966.9|0
1724205360000|2024-08-21 01:56:00|3972.9|3966.9|3972.4|3966.4|3972.9|3966.9|3972.4|3966.4|0
1724205380000|2024-08-21 01:56:20|3972|3966|3972|3966|3972|3966|3972|3966|0
1724205390000|2024-08-21 01:56:30|3971.5|3965.5|3972|3966|3972.4|3966.4|3971.5|3965.5|0
1724205400000|2024-08-21 01:56:40|3971.9|3965.9|3971.8|3965.8|3971.9|3965.9|3971.8|3965.8|1
1724205410000|2024-08-21 01:56:50|3970.8|3964.8|3971|3965|3971.4|3965.4|3970.8|3964.8|0
1724205440000|2024-08-21 01:57:20|3970.6|3964.6|3971|3965|3971|3965|3970.6|3964.6|0
1724205470000|2024-08-21 01:57:50|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724205480000|2024-08-21 01:58:00|3970.8|3964.8|3971.6|3965.6|3972|3966|3970.8|3964.8|0
1724205490000|2024-08-21 01:58:10|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.1|3966.1|0
1724205500000|2024-08-21 01:58:20|3972.1|3966.1|3972|3966|3972.1|3966.1|3972|3966|0
1724205510000|2024-08-21 01:58:30|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1724205520000|2024-08-21 01:58:40|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724205530000|2024-08-21 01:58:50|3972|3966|3971.6|3965.6|3972|3966|3971.2|3965.2|0
1724205540000|2024-08-21 01:59:00|3972|3966|3971.6|3965.6|3972|3966|3971.2|3965.2|0
1724205550000|2024-08-21 01:59:10|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724205560000|2024-08-21 01:59:20|3971.1|3965.1|3971|3965|3971.1|3965.1|3970.6|3964.6|1
1724205590000|2024-08-21 01:59:50|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1724205600000|2024-08-21 02:00:00|3971.6|3965.6|3972|3966|3972|3966|3971.1|3965.1|0
1724205610000|2024-08-21 02:00:10|3971.6|3965.6|3972|3966|3972|3966|3971.6|3965.6|0
1724205620000|2024-08-21 02:00:20|3971.6|3965.6|3972|3966|3972.5|3966.5|3971.6|3965.6|0
1724205640000|2024-08-21 02:00:40|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|0
1724205650000|2024-08-21 02:00:50|3971.6|3965.6|3972|3966|3972|3966|3971.5|3965.5|0
1724205690000|2024-08-21 02:01:30|3972.5|3966.5|3972|3966|3972.5|3966.5|3972|3966|0
1724205700000|2024-08-21 02:01:40|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972|3966|0
1724205710000|2024-08-21 02:01:50|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1724205720000|2024-08-21 02:02:00|3972.5|3966.5|3972|3966|3972.5|3966.5|3972|3966|0
1724205730000|2024-08-21 02:02:10|3972.5|3966.5|3973|3967|3973|3967|3972.5|3966.5|0
1724205740000|2024-08-21 02:02:20|3972.5|3966.5|3972|3966|3972.5|3966.5|3972|3966|0
1724205750000|2024-08-21 02:02:30|3971.6|3965.6|3972|3966|3972|3966|3971.6|3965.6|0
1724205760000|2024-08-21 02:02:40|3971.6|3965.6|3972|3966|3972|3966|3971.5|3965.5|0
1724205770000|2024-08-21 02:02:50|3973|3967|3973.5|3967.5|3973.5|3967.5|3973|3967|1
1724205780000|2024-08-21 02:03:00|3973.1|3967.1|3973|3967|3973.1|3967.1|3973|3967|0
1724205800000|2024-08-21 02:03:20|3972.6|3966.6|3972.1|3966.1|3972.6|3966.6|3972.1|3966.1|0
1724205820000|2024-08-21 02:03:40|3972|3966|3972|3966|3972|3966|3972|3966|0
1724205840000|2024-08-21 02:04:00|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1724205850000|2024-08-21 02:04:10|3971.2|3965.2|3972.1|3966.1|3972.1|3966.1|3971.2|3965.2|0
1724205860000|2024-08-21 02:04:20|3972|3966|3972|3966|3972|3966|3972|3966|0
1724205880000|2024-08-21 02:04:40|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|0
1724205890000|2024-08-21 02:04:50|3970.2|3964.2|3970|3964|3970.2|3964.2|3970|3964|2
1724205900000|2024-08-21 02:05:00|3968.7|3962.7|3970|3964|3970|3964|3968.5|3962.5|1
1724205910000|2024-08-21 02:05:10|3969|3963|3970|3964|3970|3964|3969|3963|1
1724205920000|2024-08-21 02:05:20|3971|3965|3970|3964|3971|3965|3970|3964|2
1724205950000|2024-08-21 02:05:50|3969.6|3963.6|3970|3964|3970|3964|3969.6|3963.6|0
1724205960000|2024-08-21 02:06:00|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1724205980000|2024-08-21 02:06:20|3971|3965|3971|3965|3971|3965|3971|3965|1
1724206020000|2024-08-21 02:07:00|3972|3966|3972|3966|3972|3966|3971.5|3965.5|0
1724206040000|2024-08-21 02:07:20|||||||||1
1724206050000|2024-08-21 02:07:30|3971.9|3965.9|3972|3966|3972|3966|3971.5|3965.5|0
1724206060000|2024-08-21 02:07:40|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|0
1724206070000|2024-08-21 02:07:50|3971|3965|3971.5|3965.5|3971.5|3965.5|3971|3965|0
1724206080000|2024-08-21 02:08:00|3971|3965|3971|3965|3971.5|3965.5|3971|3965|0
1724206100000|2024-08-21 02:08:20|||||||||1
1724206120000|2024-08-21 02:08:40|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|0
1724206140000|2024-08-21 02:09:00|3971|3965|3971|3965|3971|3965|3971|3965|0
1724206150000|2024-08-21 02:09:10|3971.1|3965.1|3971.5|3965.5|3971.5|3965.5|3971.1|3965.1|0
1724206160000|2024-08-21 02:09:20|3972|3966|3972|3966|3972|3966|3972|3966|1
1724206170000|2024-08-21 02:09:30|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|0
1724206180000|2024-08-21 02:09:40|3972|3966|3972.5|3966.5|3972.5|3966.5|3972|3966|0
1724206200000|2024-08-21 02:10:00|3973|3967|3972.5|3966.5|3973|3967|3972.5|3966.5|0
1724206210000|2024-08-21 02:10:10|3972|3966|3972|3966|3972|3966|3972|3966|0
1724206270000|2024-08-21 02:11:10|3971.5|3965.5|3971.4|3965.4|3971.5|3965.5|3971.4|3965.4|0
1724206290000|2024-08-21 02:11:30|3971.5|3965.5|3971.4|3965.4|3971.5|3965.5|3971.4|3965.4|0
1724206310000|2024-08-21 02:11:50|3970.9|3964.9|3971.9|3965.9|3971.9|3965.9|3970.9|3964.9|0
1724206320000|2024-08-21 02:12:00|3971.4|3965.4|3971.4|3965.4|3971.9|3965.9|3971.4|3965.4|0
1724206330000|2024-08-21 02:12:10|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|0
1724206380000|2024-08-21 02:13:00|3971.5|3965.5|3971.4|3965.4|3971.5|3965.5|3971.4|3965.4|0
1724206390000|2024-08-21 02:13:10|3971.5|3965.5|3972.4|3966.4|3972.9|3966.9|3971.5|3965.5|0
1724206410000|2024-08-21 02:13:30|3971.5|3965.5|3971.4|3965.4|3971.5|3965.5|3971.4|3965.4|0
1724206420000|2024-08-21 02:13:40|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|0
1724206440000|2024-08-21 02:14:00|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|0
1724206460000|2024-08-21 02:14:20|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|0
1724206480000|2024-08-21 02:14:40|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|0
1724206490000|2024-08-21 02:14:50|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|0
1724206550000|2024-08-21 02:15:50|3971|3965|3970.9|3964.9|3971|3965|3970.9|3964.9|0
1724206660000|2024-08-21 02:17:40|3971|3965|3970.9|3964.9|3971|3965|3970.9|3964.9|0
1724206680000|2024-08-21 02:18:00|3971.4|3965.4|3971.9|3965.9|3971.9|3965.9|3971.4|3965.4|0
1724206700000|2024-08-21 02:18:20|3971.8|3965.8|3970.9|3964.9|3971.8|3965.8|3970.9|3964.9|0
1724206710000|2024-08-21 02:18:30|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|2
1724206760000|2024-08-21 02:19:20|3971.7|3965.7|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|0
1724206810000|2024-08-21 02:20:10|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1724206830000|2024-08-21 02:20:30|3971.7|3965.7|3972.1|3966.1|3972.1|3966.1|3971.7|3965.7|0
1724206850000|2024-08-21 02:20:50|3972.6|3966.6|3971.9|3965.9|3972.6|3966.6|3971.9|3965.9|2
1724206860000|2024-08-21 02:21:00|3971.5|3965.5|3971.9|3965.9|3971.9|3965.9|3971.5|3965.5|0
1724206870000|2024-08-21 02:21:10|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|0
1724206880000|2024-08-21 02:21:20|3971.9|3965.9|3971.5|3965.5|3971.9|3965.9|3971.5|3965.5|0
1724206890000|2024-08-21 02:21:30|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|1
1724206900000|2024-08-21 02:21:40|3972|3966|3971.5|3965.5|3972|3966|3971.5|3965.5|1
1724206910000|2024-08-21 02:21:50|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1724207040000|2024-08-21 02:24:00|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|0
1724207060000|2024-08-21 02:24:20|3970.4|3964.4|3970.9|3964.9|3970.9|3964.9|3970.4|3964.4|0
1724207080000|2024-08-21 02:24:40|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|0
1724207150000|2024-08-21 02:25:50|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|0
1724207260000|2024-08-21 02:27:40|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1724207300000|2024-08-21 02:28:20|3972.4|3966.4|3971.4|3965.4|3972.4|3966.4|3971.4|3965.4|2
1724207340000|2024-08-21 02:29:00|3971|3965|3971.4|3965.4|3971.4|3965.4|3971|3965|0
1724207350000|2024-08-21 02:29:10|3971|3965|3970.9|3964.9|3971|3965|3970.9|3964.9|0
1724207380000|2024-08-21 02:29:40|3971|3965|3971.4|3965.4|3971.4|3965.4|3971|3965|0
1724207400000|2024-08-21 02:30:00|3970.9|3964.9|3971.4|3965.4|3971.4|3965.4|3970.4|3964.4|2
1724207410000|2024-08-21 02:30:10|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3971.4|3965.4|0
1724207420000|2024-08-21 02:30:20|3970.9|3964.9|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|0
1724207430000|2024-08-21 02:30:30|3971.8|3965.8|3971.4|3965.4|3971.8|3965.8|3971.4|3965.4|0
1724207450000|2024-08-21 02:30:50|3971.9|3965.9|3971.8|3965.8|3971.9|3965.9|3971.8|3965.8|1
1724207460000|2024-08-21 02:31:00|3971.4|3965.4|3971.5|3965.5|3971.9|3965.9|3971.4|3965.4|0
1724207470000|2024-08-21 02:31:10|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|0
1724207480000|2024-08-21 02:31:20|3972|3966|3972.4|3966.4|3972.4|3966.4|3972|3966|0
1724207490000|2024-08-21 02:31:30|3972.3|3966.3|3971.9|3965.9|3972.3|3966.3|3971.9|3965.9|0
1724207500000|2024-08-21 02:31:40|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1724207510000|2024-08-21 02:31:50|3971|3965|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|0
1724207520000|2024-08-21 02:32:00|3970.9|3964.9|3970.4|3964.4|3970.9|3964.9|3970.4|3964.4|0
1724207530000|2024-08-21 02:32:10|3970.5|3964.5|3970.4|3964.4|3970.9|3964.9|3970.4|3964.4|0
1724207540000|2024-08-21 02:32:20|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.4|3964.4|0
1724207570000|2024-08-21 02:32:50|3971.4|3965.4|3970.9|3964.9|3971.4|3965.4|3970.9|3964.9|0
1724207580000|2024-08-21 02:33:00|3971|3965|3971.4|3965.4|3971.4|3965.4|3971|3965|0
1724207590000|2024-08-21 02:33:10|3971.3|3965.3|3970.9|3964.9|3971.3|3965.3|3970.9|3964.9|0
1724207630000|2024-08-21 02:33:50|3970.8|3964.8|3970.4|3964.4|3970.8|3964.8|3970.4|3964.4|0
1724207640000|2024-08-21 02:34:00|3970.9|3964.9|3971.4|3965.4|3971.5|3965.5|3970.4|3964.4|1
1724207650000|2024-08-21 02:34:10|3970.9|3964.9|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|0
1724207660000|2024-08-21 02:34:20|3971.5|3965.5|3971.4|3965.4|3971.5|3965.5|3971.4|3965.4|0
1724207670000|2024-08-21 02:34:30|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|0
1724207680000|2024-08-21 02:34:40|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|0
1724207690000|2024-08-21 02:34:50|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1724207730000|2024-08-21 02:35:30|3970.8|3964.8|3970.9|3964.9|3970.9|3964.9|3970.4|3964.4|0
1724207740000|2024-08-21 02:35:40|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|0
1724207760000|2024-08-21 02:36:00|3970.9|3964.9|3970.8|3964.8|3970.9|3964.9|3970.8|3964.8|0
1724207770000|2024-08-21 02:36:10|3970.4|3964.4|3970.9|3964.9|3970.9|3964.9|3970.4|3964.4|0
1724207780000|2024-08-21 02:36:20|3970.8|3964.8|3970.4|3964.4|3970.8|3964.8|3970.4|3964.4|0
1724207790000|2024-08-21 02:36:30|3970.5|3964.5|3970.4|3964.4|3970.9|3964.9|3970.4|3964.4|0
1724207800000|2024-08-21 02:36:40|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|2
1724207810000|2024-08-21 02:36:50|3969.5|3963.5|3969.9|3963.9|3969.9|3963.9|3969.5|3963.5|0
1724207820000|2024-08-21 02:37:00|3969.5|3963.5|3970.9|3964.9|3970.9|3964.9|3969.5|3963.5|0
1724207830000|2024-08-21 02:37:10|3970.4|3964.4|3969.9|3963.9|3970.5|3964.5|3969.9|3963.9|0
1724207880000|2024-08-21 02:38:00|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1724207890000|2024-08-21 02:38:10|3968.5|3962.5|3968.4|3962.4|3968.9|3962.9|3968.4|3962.4|0
1724207900000|2024-08-21 02:38:20|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|0
1724207910000|2024-08-21 02:38:30|3968.9|3962.9|3969.9|3963.9|3969.9|3963.9|3968.9|3962.9|0
1724207920000|2024-08-21 02:38:40|3969.4|3963.4|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|0
1724207930000|2024-08-21 02:38:50|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724207940000|2024-08-21 02:39:00|3969.9|3963.9|3968.9|3962.9|3969.9|3963.9|3968.9|3962.9|1
1724207950000|2024-08-21 02:39:10|3968.8|3962.8|3968.4|3962.4|3968.9|3962.9|3968.4|3962.4|0
1724207960000|2024-08-21 02:39:20|3968.9|3962.9|3968.4|3962.4|3968.9|3962.9|3968.4|3962.4|0
1724207990000|2024-08-21 02:39:50|3968.3|3962.3|3966.9|3960.9|3968.3|3962.3|3966.9|3960.9|0
1724208000000|2024-08-21 02:40:00|3966.4|3960.4|3966.9|3960.9|3967.4|3961.4|3966.4|3960.4|0
1724208010000|2024-08-21 02:40:10|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|0
1724208020000|2024-08-21 02:40:20|3966.9|3960.9|3967.4|3961.4|3967.8|3961.8|3966.9|3960.9|0
1724208030000|2024-08-21 02:40:30|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|0
1724208040000|2024-08-21 02:40:40|3967.4|3961.4|3967.8|3961.8|3967.8|3961.8|3967.3|3961.3|0
1724208060000|2024-08-21 02:41:00|3967.3|3961.3|3966.8|3960.8|3967.3|3961.3|3966.8|3960.8|0
1724208070000|2024-08-21 02:41:10|3967.8|3961.8|3967.3|3961.3|3967.8|3961.8|3967.3|3961.3|0
1724208090000|2024-08-21 02:41:30|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|0
1724208120000|2024-08-21 02:42:00|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|0
1724208130000|2024-08-21 02:42:10|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|0
1724208140000|2024-08-21 02:42:20|3967.7|3961.7|3967.8|3961.8|3967.8|3961.8|3967.3|3961.3|0
1724208160000|2024-08-21 02:42:40|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|0
1724208170000|2024-08-21 02:42:50|3967.9|3961.9|3967.8|3961.8|3968.3|3962.3|3967.8|3961.8|0
1724208210000|2024-08-21 02:43:30|3968.2|3962.2|3967.8|3961.8|3968.2|3962.2|3967.8|3961.8|0
1724208220000|2024-08-21 02:43:40|3967.3|3961.3|3967.8|3961.8|3967.8|3961.8|3967.3|3961.3|0
1724208250000|2024-08-21 02:44:10|3968.3|3962.3|3967.8|3961.8|3968.3|3962.3|3967.8|3961.8|0
1724208270000|2024-08-21 02:44:30|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.8|3961.8|0
1724208280000|2024-08-21 02:44:40|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|0
1724208290000|2024-08-21 02:44:50|3967.4|3961.4|3966.9|3960.9|3967.8|3961.8|3966.9|3960.9|0
1724208320000|2024-08-21 02:45:20|3967|3961|3968.3|3962.3|3968.3|3962.3|3967|3961|0
1724208330000|2024-08-21 02:45:30|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|0
1724208370000|2024-08-21 02:46:10|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|0
1724208390000|2024-08-21 02:46:30|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1724208410000|2024-08-21 02:46:50|3967.8|3961.8|3966.8|3960.8|3967.8|3961.8|3966.8|3960.8|1
1724208420000|2024-08-21 02:47:00|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1724208440000|2024-08-21 02:47:20|3966.8|3960.8|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|0
1724208460000|2024-08-21 02:47:40|3964.4|3958.4|3964.3|3958.3|3964.4|3958.4|3964.3|3958.3|2
1724208480000|2024-08-21 02:48:00|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|0
1724208490000|2024-08-21 02:48:10|3963.8|3957.8|3963.8|3957.8|3963.8|3957.8|3963.8|3957.8|0
1724208500000|2024-08-21 02:48:20|3964.3|3958.3|3963.8|3957.8|3964.3|3958.3|3963.8|3957.8|0
1724208510000|2024-08-21 02:48:30|3963.4|3957.4|3963.3|3957.3|3963.4|3957.4|3963.3|3957.3|0
1724208530000|2024-08-21 02:48:50|3963.4|3957.4|3963.8|3957.8|3963.8|3957.8|3963.4|3957.4|0
1724208540000|2024-08-21 02:49:00|3963.7|3957.7|3962.8|3956.8|3963.8|3957.8|3962.8|3956.8|0
1724208550000|2024-08-21 02:49:10|3962.4|3956.4|3962.8|3956.8|3962.9|3956.9|3962.4|3956.4|0
1724208560000|2024-08-21 02:49:20|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724208570000|2024-08-21 02:49:30|3962.3|3956.3|3960.8|3954.8|3962.3|3956.3|3960.8|3954.8|1
1724208580000|2024-08-21 02:49:40|3960.9|3954.9|3961.4|3955.4|3961.9|3955.9|3960.9|3954.9|0
1724208590000|2024-08-21 02:49:50|3960.8|3954.8|3960.4|3954.4|3960.8|3954.8|3959.6|3953.6|1
1724208610000|2024-08-21 02:50:10|3960|3954|3958|3952|3960.4|3954.4|3958|3952|1
1724208620000|2024-08-21 02:50:20|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|0
1724208630000|2024-08-21 02:50:30|3958|3952|3958|3952|3958|3952|3958|3952|0
1724208650000|2024-08-21 02:50:50|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|0
1724208660000|2024-08-21 02:51:00|3957|3951|3957|3951|3957|3951|3957|3951|0
1724208680000|2024-08-21 02:51:20|3956.4|3950.4|3956|3950|3956.4|3950.4|3956|3950|0
1724208700000|2024-08-21 02:51:40|3955.4|3949.4|3955|3949|3955.4|3949.4|3955|3949|0
1724208720000|2024-08-21 02:52:00|3955.1|3949.1|3955|3949|3955.6|3949.6|3955|3949|0
1724208730000|2024-08-21 02:52:10|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1724208740000|2024-08-21 02:52:20|3955.1|3949.1|3955.2|3949.2|3955.2|3949.2|3955.1|3949.1|0
1724208750000|2024-08-21 02:52:30|3955.6|3949.6|3954.6|3948.6|3955.6|3949.6|3954.6|3948.6|0
1724208780000|2024-08-21 02:53:00|3954.5|3948.5|3954.6|3948.6|3954.6|3948.6|3954.5|3948.5|0
1724208790000|2024-08-21 02:53:10|3955|3949|3955|3949|3955|3949|3955|3949|0
1724208800000|2024-08-21 02:53:20|3955.5|3949.5|3955.9|3949.9|3956|3950|3955|3949|0
1724208810000|2024-08-21 02:53:30|3955.5|3949.5|3955.6|3949.6|3955.6|3949.6|3955.5|3949.5|0
1724208820000|2024-08-21 02:53:40|3955.5|3949.5|3955|3949|3955.5|3949.5|3955|3949|0
1724208850000|2024-08-21 02:54:10|3954.5|3948.5|3955|3949|3955|3949|3954.5|3948.5|0
1724208860000|2024-08-21 02:54:20|3954.9|3948.9|3955|3949|3955|3949|3954.5|3948.5|1
1724208880000|2024-08-21 02:54:40|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1724208890000|2024-08-21 02:54:50|3955|3949|3955|3949|3955|3949|3955|3949|0
1724208900000|2024-08-21 02:55:00|3955.5|3949.5|3955.9|3949.9|3956|3950|3955.5|3949.5|0
1724208910000|2024-08-21 02:55:10|3956|3950|3955.6|3949.6|3956.4|3950.4|3955.5|3949.5|0
1724208930000|2024-08-21 02:55:30|3955.5|3949.5|3955.6|3949.6|3955.6|3949.6|3955.5|3949.5|0
1724208950000|2024-08-21 02:55:50|3956|3950|3955.2|3949.2|3956.1|3950.1|3955.1|3949.1|0
1724208960000|2024-08-21 02:56:00|3955.1|3949.1|3956|3950|3956|3950|3955|3949|0
1724208970000|2024-08-21 02:56:10|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1724208990000|2024-08-21 02:56:30|3956|3950|3955.6|3949.6|3956|3950|3955.5|3949.5|0
1724209010000|2024-08-21 02:56:50|3955.5|3949.5|3956|3950|3956|3950|3955.4|3949.4|0
1724209020000|2024-08-21 02:57:00|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|1
1724209040000|2024-08-21 02:57:20|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|0
1724209050000|2024-08-21 02:57:30|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|0
1724209080000|2024-08-21 02:58:00|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|0
1724209090000|2024-08-21 02:58:10|3955|3949|3955|3949|3955|3949|3955|3949|0
1724209120000|2024-08-21 02:58:40|3955.1|3949.1|3955.2|3949.2|3955.2|3949.2|3955|3949|0
1724209130000|2024-08-21 02:58:50|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1724209140000|2024-08-21 02:59:00|3955.2|3949.2|3955|3949|3955.2|3949.2|3955|3949|0
1724209150000|2024-08-21 02:59:10|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1724209180000|2024-08-21 02:59:40|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|0
1724209190000|2024-08-21 02:59:50|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1724209200000|2024-08-21 03:00:00|3955.1|3949.1|3955|3949|3955.1|3949.1|3955|3949|0
1724209210000|2024-08-21 03:00:10|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1724209230000|2024-08-21 03:00:30|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|0
1724209240000|2024-08-21 03:00:40|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1724209250000|2024-08-21 03:00:50|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1724209260000|2024-08-21 03:01:00|3955.6|3949.6|3955|3949|3955.6|3949.6|3955|3949|0
1724209270000|2024-08-21 03:01:10|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1724209280000|2024-08-21 03:01:20|3955|3949|3955|3949|3955|3949|3955|3949|0
1724209290000|2024-08-21 03:01:30|3954.6|3948.6|3954.5|3948.5|3954.6|3948.6|3954.5|3948.5|0
1724209300000|2024-08-21 03:01:40|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|0
1724209380000|2024-08-21 03:03:00|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|0
1724209390000|2024-08-21 03:03:10|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|0
1724209400000|2024-08-21 03:03:20|3954.6|3948.6|3955|3949|3955.1|3949.1|3954.6|3948.6|0
1724209420000|2024-08-21 03:03:40|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.1|3948.1|0
1724209430000|2024-08-21 03:03:50|3955|3949|3955|3949|3955|3949|3954.6|3948.6|0
1724209440000|2024-08-21 03:04:00|3955.1|3949.1|3954.6|3948.6|3955.5|3949.5|3954.6|3948.6|0
1724209450000|2024-08-21 03:04:10|3955|3949|3955|3949|3955|3949|3955|3949|0
1724209460000|2024-08-21 03:04:20|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1724209470000|2024-08-21 03:04:30|3955.5|3949.5|3956|3950|3956|3950|3955.5|3949.5|0
1724209480000|2024-08-21 03:04:40|3956.1|3950.1|3956|3950|3956.1|3950.1|3956|3950|0
1724209500000|2024-08-21 03:05:00|3955.6|3949.6|3955.6|3949.6|3956|3950|3955.6|3949.6|0
1724209510000|2024-08-21 03:05:10|3955.1|3949.1|3955|3949|3955.1|3949.1|3955|3949|0
1724209520000|2024-08-21 03:05:20|3955.1|3949.1|3955|3949|3955.1|3949.1|3955|3949|0
1724209540000|2024-08-21 03:05:40|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.5|3948.5|0
1724209550000|2024-08-21 03:05:50|3954.5|3948.5|3954.6|3948.6|3954.6|3948.6|3954.5|3948.5|0
1724209610000|2024-08-21 03:06:50|3955|3949|3955|3949|3955|3949|3955|3949|0
1724209620000|2024-08-21 03:07:00|3955.5|3949.5|3956|3950|3956|3950|3955.5|3949.5|1
1724209630000|2024-08-21 03:07:10|3956.5|3950.5|3956.5|3950.5|3956.5|3950.5|3956.4|3950.4|0
1724209650000|2024-08-21 03:07:30|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1724209670000|2024-08-21 03:07:50|3955.4|3949.4|3955.9|3949.9|3955.9|3949.9|3955.4|3949.4|0
1724209680000|2024-08-21 03:08:00|3955.5|3949.5|3954.9|3948.9|3955.5|3949.5|3954.9|3948.9|0
1724209730000|2024-08-21 03:08:50|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3954.9|3948.9|0
1724209740000|2024-08-21 03:09:00|3954.9|3948.9|3955.3|3949.3|3955.3|3949.3|3954.9|3948.9|0
1724209780000|2024-08-21 03:09:40|3955.4|3949.4|3955.4|3949.4|3955.8|3949.8|3955.3|3949.3|0
1724209790000|2024-08-21 03:09:50|3955.3|3949.3|3954.9|3948.9|3955.3|3949.3|3954.9|3948.9|0
1724209800000|2024-08-21 03:10:00|3955.3|3949.3|3954.9|3948.9|3955.4|3949.4|3954.9|3948.9|0
1724209830000|2024-08-21 03:10:30|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|0
1724209850000|2024-08-21 03:10:50|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.4|3949.4|0
1724209860000|2024-08-21 03:11:00|3956.4|3950.4|3957.3|3951.3|3957.3|3951.3|3956.4|3950.4|0
1724209880000|2024-08-21 03:11:20|3956.8|3950.8|3956.9|3950.9|3957.3|3951.3|3955.9|3949.9|0
1724209890000|2024-08-21 03:11:30|3957.3|3951.3|3957.8|3951.8|3957.8|3951.8|3956.9|3950.9|0
1724209900000|2024-08-21 03:11:40|3957.7|3951.7|3957.9|3951.9|3957.9|3951.9|3957.3|3951.3|1
1724209920000|2024-08-21 03:12:00|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|0
1724209930000|2024-08-21 03:12:10|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|0
1724209960000|2024-08-21 03:12:40|3958.4|3952.4|3958.3|3952.3|3958.4|3952.4|3958.3|3952.3|0
1724209990000|2024-08-21 03:13:10|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|0
1724210000000|2024-08-21 03:13:20|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|0
1724210070000|2024-08-21 03:14:30|3958.4|3952.4|3958.3|3952.3|3958.4|3952.4|3958.3|3952.3|0
1724210100000|2024-08-21 03:15:00|3958.2|3952.2|3958.3|3952.3|3958.3|3952.3|3957.8|3951.8|0
1724210110000|2024-08-21 03:15:10|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|0
1724210120000|2024-08-21 03:15:20|3957.4|3951.4|3957.8|3951.8|3957.9|3951.9|3957.3|3951.3|0
1724210130000|2024-08-21 03:15:30|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.4|3951.4|0
1724210140000|2024-08-21 03:15:40|3957.8|3951.8|3957.4|3951.4|3957.8|3951.8|3957.4|3951.4|0
1724210150000|2024-08-21 03:15:50|3957.5|3951.5|3957.9|3951.9|3957.9|3951.9|3957.5|3951.5|0
1724210180000|2024-08-21 03:16:20|3958.3|3952.3|3958.3|3952.3|3958.8|3952.8|3958.3|3952.3|0
1724210190000|2024-08-21 03:16:30|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.4|3951.4|0
1724210200000|2024-08-21 03:16:40|3957.8|3951.8|3957.4|3951.4|3957.8|3951.8|3957.3|3951.3|0
1724210210000|2024-08-21 03:16:50|3957.9|3951.9|3957.3|3951.3|3957.9|3951.9|3956.9|3950.9|0
1724210220000|2024-08-21 03:17:00|3957.8|3951.8|3957.9|3951.9|3958.3|3952.3|3957.5|3951.5|0
1724210230000|2024-08-21 03:17:10|3957.5|3951.5|3957.4|3951.4|3957.5|3951.5|3957.4|3951.4|0
1724210240000|2024-08-21 03:17:20|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1724210250000|2024-08-21 03:17:30|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|0
1724210260000|2024-08-21 03:17:40|3957.4|3951.4|3957.9|3951.9|3957.9|3951.9|3957.4|3951.4|0
1724210270000|2024-08-21 03:17:50|3957.5|3951.5|3957.9|3951.9|3957.9|3951.9|3957.5|3951.5|0
1724210290000|2024-08-21 03:18:10|3957.4|3951.4|3956.9|3950.9|3957.4|3951.4|3956.9|3950.9|0
1724210300000|2024-08-21 03:18:20|3957.3|3951.3|3956.9|3950.9|3957.4|3951.4|3956.9|3950.9|0
1724210310000|2024-08-21 03:18:30|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|0
1724210320000|2024-08-21 03:18:40|3956.9|3950.9|3956.9|3950.9|3957.3|3951.3|3956.9|3950.9|0
1724210330000|2024-08-21 03:18:50|3957.3|3951.3|3957.4|3951.4|3957.4|3951.4|3957.3|3951.3|0
1724210340000|2024-08-21 03:19:00|3957.9|3951.9|3956.9|3950.9|3957.9|3951.9|3956.5|3950.5|0
1724210360000|2024-08-21 03:19:20|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1724210370000|2024-08-21 03:19:30|3956.3|3950.3|3955.4|3949.4|3956.3|3950.3|3955.4|3949.4|0
1724210390000|2024-08-21 03:19:50|3955.3|3949.3|3954.9|3948.9|3955.3|3949.3|3954.9|3948.9|0
1724210400000|2024-08-21 03:20:00|3955|3949|3955.5|3949.5|3955.9|3949.9|3955|3949|0
1724210410000|2024-08-21 03:20:10|3955.4|3949.4|3954.9|3948.9|3955.5|3949.5|3954.9|3948.9|0
1724210420000|2024-08-21 03:20:20|3955.3|3949.3|3955.3|3949.3|3955.4|3949.4|3955|3949|0
1724210440000|2024-08-21 03:20:40|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1724210460000|2024-08-21 03:21:00|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1724210470000|2024-08-21 03:21:10|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1724210490000|2024-08-21 03:21:30|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|0
1724210500000|2024-08-21 03:21:40|3954|3948|3954.9|3948.9|3954.9|3948.9|3954|3948|0
1724210510000|2024-08-21 03:21:50|3955.4|3949.4|3955.3|3949.3|3955.4|3949.4|3955.3|3949.3|0
1724210520000|2024-08-21 03:22:00|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1724210540000|2024-08-21 03:22:20|3954.5|3948.5|3954.9|3948.9|3954.9|3948.9|3954.5|3948.5|0
1724210580000|2024-08-21 03:23:00|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|11
1724210590000|2024-08-21 03:23:10|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1724210600000|2024-08-21 03:23:20|3954.5|3948.5|3953.6|3947.6|3954.5|3948.5|3953.6|3947.6|3
1724210610000|2024-08-21 03:23:30|3953.7|3947.7|3954.1|3948.1|3954.1|3948.1|3953.7|3947.7|0
1724210640000|2024-08-21 03:24:00|3954|3948|3954.1|3948.1|3954.1|3948.1|3954|3948|0
1724210650000|2024-08-21 03:24:10|3954|3948|3954.1|3948.1|3954.2|3948.2|3953.6|3947.6|1
1724210660000|2024-08-21 03:24:20|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1724210670000|2024-08-21 03:24:30|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|0
1724210690000|2024-08-21 03:24:50|3954.4|3948.4|3955.2|3949.2|3955.2|3949.2|3954.4|3948.4|1
1724210700000|2024-08-21 03:25:00|3955.3|3949.3|3956.1|3950.1|3956.1|3950.1|3954.3|3948.3|1
1724210730000|2024-08-21 03:25:30|3955.6|3949.6|3956.1|3950.1|3956.1|3950.1|3955.6|3949.6|0
1724210760000|2024-08-21 03:26:00|3956.2|3950.2|3958.1|3952.1|3958.1|3952.1|3956.1|3950.1|0
1724210770000|2024-08-21 03:26:10|3958|3952|3958.1|3952.1|3958.1|3952.1|3957.6|3951.6|0
1724210780000|2024-08-21 03:26:20|3958.6|3952.6|3958.5|3952.5|3958.6|3952.6|3958.5|3952.5|0
1724210800000|2024-08-21 03:26:40|3959|3953|3959|3953|3959|3953|3959|3953|0
1724210820000|2024-08-21 03:27:00|3959.1|3953.1|3959|3953|3959.1|3953.1|3959|3953|0
1724210830000|2024-08-21 03:27:10|3958.5|3952.5|3959.5|3953.5|3959.9|3953.9|3958.5|3952.5|0
1724210840000|2024-08-21 03:27:20|3959.9|3953.9|3959.5|3953.5|3959.9|3953.9|3959.5|3953.5|0
1724210850000|2024-08-21 03:27:30|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|0
1724210870000|2024-08-21 03:27:50|3960|3954|3960|3954|3960|3954|3960|3954|0
1724210880000|2024-08-21 03:28:00|3960.1|3954.1|3960.5|3954.5|3960.5|3954.5|3960.1|3954.1|0
1724210890000|2024-08-21 03:28:10|3960.9|3954.9|3960.5|3954.5|3960.9|3954.9|3960.5|3954.5|0
1724210900000|2024-08-21 03:28:20|3960.4|3954.4|3960.5|3954.5|3960.5|3954.5|3960.4|3954.4|0
1724210910000|2024-08-21 03:28:30|3960.4|3954.4|3959.9|3953.9|3960.4|3954.4|3959.9|3953.9|0
1724210920000|2024-08-21 03:28:40|3960|3954|3960.1|3954.1|3960.1|3954.1|3960|3954|0
1724210940000|2024-08-21 03:29:00|3960|3954|3960|3954|3960|3954|3960|3954|0
1724210950000|2024-08-21 03:29:10|3960.1|3954.1|3960|3954|3960.1|3954.1|3960|3954|0
1724210960000|2024-08-21 03:29:20|3959.9|3953.9|3960|3954|3960|3954|3959.9|3953.9|0
1724210970000|2024-08-21 03:29:30|3960.1|3954.1|3960|3954|3960.1|3954.1|3960|3954|0
1724210980000|2024-08-21 03:29:40|3960.1|3954.1|3960.9|3954.9|3960.9|3954.9|3960.1|3954.1|0
1724211030000|2024-08-21 03:30:30|3961|3955|3961|3955|3961|3955|3961|3955|0
1724211100000|2024-08-21 03:31:40|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1724211120000|2024-08-21 03:32:00|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|1
1724211130000|2024-08-21 03:32:10|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1724211140000|2024-08-21 03:32:20|3962|3956|3962.1|3956.1|3962.1|3956.1|3962|3956|0
1724211180000|2024-08-21 03:33:00|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724211190000|2024-08-21 03:33:10|3962.6|3956.6|3962.5|3956.5|3962.6|3956.6|3962.5|3956.5|0
1724211200000|2024-08-21 03:33:20|3963|3957|3963|3957|3963|3957|3963|3957|0
1724211210000|2024-08-21 03:33:30|3962.6|3956.6|3962.5|3956.5|3962.6|3956.6|3962.5|3956.5|0
1724211220000|2024-08-21 03:33:40|3963|3957|3963|3957|3963|3957|3963|3957|0
1724211230000|2024-08-21 03:33:50|3963.1|3957.1|3962.9|3956.9|3963.1|3957.1|3962.5|3956.5|0
1724211240000|2024-08-21 03:34:00|3962.5|3956.5|3962.1|3956.1|3962.5|3956.5|3962.1|3956.1|0
1724211290000|2024-08-21 03:34:50|3962|3956|3962.1|3956.1|3962.1|3956.1|3962|3956|0
1724211310000|2024-08-21 03:35:10|3962|3956|3962|3956|3962|3956|3962|3956|0
1724211320000|2024-08-21 03:35:20|3962.5|3956.5|3962.9|3956.9|3962.9|3956.9|3962.5|3956.5|0
1724211330000|2024-08-21 03:35:30|3963|3957|3963.5|3957.5|3963.5|3957.5|3963|3957|1
1724211340000|2024-08-21 03:35:40|3963|3957|3963|3957|3963|3957|3963|3957|0
1724211350000|2024-08-21 03:35:50|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724211360000|2024-08-21 03:36:00|3963|3957|3963|3957|3963|3957|3963|3957|0
1724211370000|2024-08-21 03:36:10|3962.9|3956.9|3963|3957|3963|3957|3962.9|3956.9|0
1724211400000|2024-08-21 03:36:40|3962.9|3956.9|3963|3957|3963|3957|3962.9|3956.9|0
1724211410000|2024-08-21 03:36:50|3962.9|3956.9|3963|3957|3963|3957|3962.9|3956.9|0
1724211430000|2024-08-21 03:37:10|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724211480000|2024-08-21 03:38:00|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|0
1724211540000|2024-08-21 03:39:00|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724211550000|2024-08-21 03:39:10|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|0
1724211570000|2024-08-21 03:39:30|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724211610000|2024-08-21 03:40:10|3962.8|3956.8|3963|3957|3963|3957|3962.8|3956.8|0
1724211620000|2024-08-21 03:40:20|3962.9|3956.9|3962.4|3956.4|3962.9|3956.9|3962.4|3956.4|0
1724211630000|2024-08-21 03:40:30|3962.8|3956.8|3962.9|3956.9|3962.9|3956.9|3962.8|3956.8|0
1724211660000|2024-08-21 03:41:00|3962.8|3956.8|3962.9|3956.9|3962.9|3956.9|3962.8|3956.8|0
1724211670000|2024-08-21 03:41:10|3962.4|3956.4|3962.8|3956.8|3962.8|3956.8|3962.4|3956.4|0
1724211710000|2024-08-21 03:41:50|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724211720000|2024-08-21 03:42:00|3962.8|3956.8|3962.4|3956.4|3962.8|3956.8|3962.4|3956.4|0
1724211770000|2024-08-21 03:42:50|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724211780000|2024-08-21 03:43:00|3963|3957|3963|3957|3963|3957|3963|3957|1
1724211840000|2024-08-21 03:44:00|3962.6|3956.6|3962.5|3956.5|3962.6|3956.6|3962.5|3956.5|0
1724211860000|2024-08-21 03:44:20|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724211870000|2024-08-21 03:44:30|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724211880000|2024-08-21 03:44:40|3962.6|3956.6|3962.5|3956.5|3962.6|3956.6|3962.5|3956.5|0
1724211890000|2024-08-21 03:44:50|3962.6|3956.6|3962.5|3956.5|3962.6|3956.6|3962.5|3956.5|0
1724211960000|2024-08-21 03:46:00|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.5|3956.5|0
1724211970000|2024-08-21 03:46:10|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724211980000|2024-08-21 03:46:20|3962.6|3956.6|3962.5|3956.5|3962.6|3956.6|3962.5|3956.5|0
1724212050000|2024-08-21 03:47:30|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724212080000|2024-08-21 03:48:00|3962|3956|3962|3956|3962|3956|3962|3956|0
1724212100000|2024-08-21 03:48:20|3961.9|3955.9|3960.5|3954.5|3961.9|3955.9|3960.5|3954.5|1
1724212110000|2024-08-21 03:48:30|3961|3955|3961|3955|3961|3955|3961|3955|0
1724212140000|2024-08-21 03:49:00|3960.1|3954.1|3960|3954|3960.1|3954.1|3960|3954|0
1724212160000|2024-08-21 03:49:20|3959.6|3953.6|3959.5|3953.5|3959.6|3953.6|3959.5|3953.5|0
1724212210000|2024-08-21 03:50:10|3959|3953|3961|3955|3961|3955|3959|3953|0
1724212220000|2024-08-21 03:50:20|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|0
1724212260000|2024-08-21 03:51:00|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|0
1724212370000|2024-08-21 03:52:50|3960.4|3954.4|3960|3954|3960.4|3954.4|3960|3954|0
1724212450000|2024-08-21 03:54:10|3959.5|3953.5|3960|3954|3960.4|3954.4|3959.5|3953.5|0
1724212460000|2024-08-21 03:54:20|3959.6|3953.6|3960|3954|3960|3954|3959.6|3953.6|0
1724212470000|2024-08-21 03:54:30|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|0
1724212480000|2024-08-21 03:54:40|3960|3954|3960|3954|3960|3954|3960|3954|0
1724212500000|2024-08-21 03:55:00|3959.9|3953.9|3960|3954|3960|3954|3959.9|3953.9|0
1724212530000|2024-08-21 03:55:30|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|0
1724212540000|2024-08-21 03:55:40|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|0
1724212550000|2024-08-21 03:55:50|3959.4|3953.4|3959.5|3953.5|3959.5|3953.5|3959.4|3953.4|0
1724212590000|2024-08-21 03:56:30|3959.4|3953.4|3959.5|3953.5|3959.5|3953.5|3959.4|3953.4|0
1724212600000|2024-08-21 03:56:40|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|0
1724212660000|2024-08-21 03:57:40|3959|3953|3959|3953|3959|3953|3959|3953|0
1724212670000|2024-08-21 03:57:50|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|0
1724212760000|2024-08-21 03:59:20|3960.9|3954.9|3960.4|3954.4|3960.9|3954.9|3960.4|3954.4|0
1724212770000|2024-08-21 03:59:30|3960.8|3954.8|3960.4|3954.4|3960.8|3954.8|3960.4|3954.4|0
1724212800000|2024-08-21 04:00:00|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|0
1724212810000|2024-08-21 04:00:10|3960.9|3954.9|3961.3|3955.3|3961.3|3955.3|3960.9|3954.9|0
1724212820000|2024-08-21 04:00:20|3960.9|3954.9|3960.8|3954.8|3960.9|3954.9|3960.8|3954.8|0
1724212840000|2024-08-21 04:00:40|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|0
1724212850000|2024-08-21 04:00:50|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1724212860000|2024-08-21 04:01:00|3961.2|3955.2|3961.3|3955.3|3961.3|3955.3|3961.2|3955.2|0
1724212920000|2024-08-21 04:02:00|3960.8|3954.8|3961.8|3955.8|3961.8|3955.8|3960.8|3954.8|0
1724212980000|2024-08-21 04:03:00|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|0
1724213000000|2024-08-21 04:03:20|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|0
1724213040000|2024-08-21 04:04:00|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|0
1724213100000|2024-08-21 04:05:00|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|0
1724213160000|2024-08-21 04:06:00|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|0
1724213220000|2024-08-21 04:07:00|3962.6|3956.6|3962.2|3956.2|3962.6|3956.6|3962.2|3956.2|0
1724213230000|2024-08-21 04:07:10|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724213260000|2024-08-21 04:07:40|3962.3|3956.3|3962.7|3956.7|3962.7|3956.7|3962.3|3956.3|0
1724213280000|2024-08-21 04:08:00|3962.2|3956.2|3963.1|3957.1|3963.1|3957.1|3962.2|3956.2|0
1724213300000|2024-08-21 04:08:20|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|0
1724213340000|2024-08-21 04:09:00|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|0
1724213350000|2024-08-21 04:09:10|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724213370000|2024-08-21 04:09:30|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|0
1724213400000|2024-08-21 04:10:00|3963.3|3957.3|3964.1|3958.1|3964.1|3958.1|3963.3|3957.3|0
1724213460000|2024-08-21 04:11:00|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|0
1724213470000|2024-08-21 04:11:10|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724213480000|2024-08-21 04:11:20|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1724213590000|2024-08-21 04:13:10|3964.2|3958.2|3963.7|3957.7|3964.2|3958.2|3963.7|3957.7|0
1724213650000|2024-08-21 04:14:10|3964.1|3958.1|3964.2|3958.2|3964.2|3958.2|3964.1|3958.1|0
1724213700000|2024-08-21 04:15:00|3964.1|3958.1|3964.2|3958.2|3964.2|3958.2|3964.1|3958.1|0
1724213730000|2024-08-21 04:15:30|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1724213750000|2024-08-21 04:15:50|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1724213760000|2024-08-21 04:16:00|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1724213810000|2024-08-21 04:16:50|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1724213820000|2024-08-21 04:17:00|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|1
1724213830000|2024-08-21 04:17:10|3963.7|3957.7|3964.1|3958.1|3964.1|3958.1|3963.7|3957.7|0
1724213870000|2024-08-21 04:17:50|3963.7|3957.7|3962.3|3956.3|3963.7|3957.7|3962.3|3956.3|0
1724213890000|2024-08-21 04:18:10|3962.7|3956.7|3963.2|3957.2|3963.2|3957.2|3962.3|3956.3|0
1724213900000|2024-08-21 04:18:20|3963.3|3957.3|3963.7|3957.7|3963.7|3957.7|3963.3|3957.3|0
1724213950000|2024-08-21 04:19:10|3963.3|3957.3|3964.1|3958.1|3964.1|3958.1|3963.3|3957.3|0
1724213970000|2024-08-21 04:19:30|3964.2|3958.2|3964.1|3958.1|3964.2|3958.2|3964.1|3958.1|0
1724214010000|2024-08-21 04:20:10|3963.7|3957.7|3964.1|3958.1|3964.1|3958.1|3963.7|3957.7|0
1724214020000|2024-08-21 04:20:20|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1724214030000|2024-08-21 04:20:30|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|0
1724214060000|2024-08-21 04:21:00|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1724214070000|2024-08-21 04:21:10|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|0
1724214120000|2024-08-21 04:22:00|3971.1|3956.1|3968.1|3962.1|3971.1|3962.1|3968.1|3956.1|102
1724214130000|2024-08-21 04:22:10|3968.5|3962.5|3968.5|3962.5|3968.6|3962.6|3968.5|3962.5|1
1724214150000|2024-08-21 04:22:30|3969|3963|3968.5|3962.5|3969|3963|3968.5|3962.5|0
1724214200000|2024-08-21 04:23:20|3968.9|3962.9|3968.5|3962.5|3969|3963|3968.5|3962.5|0
1724214220000|2024-08-21 04:23:40|3969|3963|3969|3963|3969|3963|3969|3963|0
1724214230000|2024-08-21 04:23:50|3968.5|3962.5|3969.5|3963.5|3969.5|3963.5|3968.5|3962.5|0
1724214250000|2024-08-21 04:24:10|3969.4|3963.4|3969|3963|3969.4|3963.4|3969|3963|0
1724214270000|2024-08-21 04:24:30|3968.9|3962.9|3969|3963|3969|3963|3968.5|3962.5|0
1724214310000|2024-08-21 04:25:10|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.1|3962.1|0
1724214340000|2024-08-21 04:25:40|3969|3963|3968.9|3962.9|3969|3963|3968.9|3962.9|0
1724214370000|2024-08-21 04:26:10|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|0
1724214380000|2024-08-21 04:26:20|3968.9|3962.9|3969|3963|3969|3963|3968.9|3962.9|0
1724214390000|2024-08-21 04:26:30|3968.9|3962.9|3968.5|3962.5|3968.9|3962.9|3968.5|3962.5|0
1724214430000|2024-08-21 04:27:10|3968|3962|3968|3962|3968|3962|3968|3962|1
1724214500000|2024-08-21 04:28:20|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1724214510000|2024-08-21 04:28:30|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1724214600000|2024-08-21 04:30:00|3966.4|3960.4|3963.1|3957.1|3966.4|3960.4|3963.1|3957.1|2
1724214610000|2024-08-21 04:30:10|3962.6|3956.6|3963.1|3957.1|3963.1|3957.1|3962.6|3956.6|0
1724214630000|2024-08-21 04:30:30|3963|3957|3963|3957|3963|3957|3963|3957|0
1724214670000|2024-08-21 04:31:10|3962.5|3956.5|3963|3957|3963|3957|3962.5|3956.5|0
1724214680000|2024-08-21 04:31:20|3962.5|3956.5|3963|3957|3963|3957|3962.5|3956.5|0
1724214690000|2024-08-21 04:31:30|3962.5|3956.5|3963|3957|3963|3957|3962.5|3956.5|0
1724214720000|2024-08-21 04:32:00|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724214730000|2024-08-21 04:32:10|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724214780000|2024-08-21 04:33:00|3962.6|3956.6|3962.9|3956.9|3962.9|3956.9|3962.6|3956.6|0
1724214790000|2024-08-21 04:33:10|3963|3957|3963|3957|3963|3957|3962.9|3956.9|0
1724214800000|2024-08-21 04:33:20|3962.9|3956.9|3963|3957|3963|3957|3962.9|3956.9|0
1724214810000|2024-08-21 04:33:30|3963.4|3957.4|3963|3957|3963.4|3957.4|3963|3957|0
1724214840000|2024-08-21 04:34:00|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|2
1724214870000|2024-08-21 04:34:30|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724215030000|2024-08-21 04:37:10|3963.5|3957.5|3963|3957|3963.5|3957.5|3963|3957|16
1724215040000|2024-08-21 04:37:20|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|0
1724215080000|2024-08-21 04:38:00|3963.6|3957.6|3963.5|3957.5|3963.6|3957.6|3963.5|3957.5|0
1724215100000|2024-08-21 04:38:20|3963.4|3957.4|3963.5|3957.5|3963.5|3957.5|3963.4|3957.4|0
1724215130000|2024-08-21 04:38:50|3963.9|3957.9|3963.5|3957.5|3963.9|3957.9|3963.5|3957.5|0
1724215140000|2024-08-21 04:39:00|3963.6|3957.6|3964|3958|3964.1|3958.1|3963.5|3957.5|1
1724215170000|2024-08-21 04:39:30|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724215210000|2024-08-21 04:40:10|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.1|3957.1|0
1724215260000|2024-08-21 04:41:00|3963|3957|3963|3957|3963|3957|3963|3957|0
1724215370000|2024-08-21 04:42:50|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724215440000|2024-08-21 04:44:00|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724215470000|2024-08-21 04:44:30|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724215530000|2024-08-21 04:45:30|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1724215570000|2024-08-21 04:46:10|3961.3|3955.3|3962.1|3956.1|3962.1|3956.1|3961.3|3955.3|1
1724215630000|2024-08-21 04:47:10|3962.6|3956.6|3962.2|3956.2|3962.6|3956.6|3962.2|3956.2|0
1724215660000|2024-08-21 04:47:40|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724215730000|2024-08-21 04:48:50|3962.5|3956.5|3962.1|3956.1|3962.5|3956.5|3962.1|3956.1|0
1724215840000|2024-08-21 04:50:40|3962.7|3956.7|3962.6|3956.6|3962.7|3956.7|3962.6|3956.6|1
1724215920000|2024-08-21 04:52:00|3962.7|3956.7|3964|3958|3964.1|3958.1|3962.7|3956.7|0
1724215930000|2024-08-21 04:52:10|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|0
1724215940000|2024-08-21 04:52:20|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1724216000000|2024-08-21 04:53:20|||||||||1
1724216010000|2024-08-21 04:53:30|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.6|3958.6|1
1724216050000|2024-08-21 04:54:10|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1724216070000|2024-08-21 04:54:30|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|0
1724216140000|2024-08-21 04:55:40|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|0
1724216160000|2024-08-21 04:56:00|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1724216200000|2024-08-21 04:56:40|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724216280000|2024-08-21 04:58:00|3964|3958|3964|3958|3964|3958|3964|3958|0
1724216350000|2024-08-21 04:59:10|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724216370000|2024-08-21 04:59:30|3964|3958|3964|3958|3964|3958|3964|3958|0
1724216460000|2024-08-21 05:01:00|3963.9|3957.9|3963|3957|3963.9|3957.9|3963|3957|0
1724216470000|2024-08-21 05:01:10|3963.1|3957.1|3963.5|3957.5|3963.5|3957.5|3963.1|3957.1|0
1724216480000|2024-08-21 05:01:20|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|0
1724216530000|2024-08-21 05:02:10|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|0
1724216560000|2024-08-21 05:02:40|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|0
1724216580000|2024-08-21 05:03:00|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1724216590000|2024-08-21 05:03:10|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|0
1724216640000|2024-08-21 05:04:00|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1724216650000|2024-08-21 05:04:10|3964.6|3958.6|3964.5|3958.5|3964.6|3958.6|3964.5|3958.5|0
1724216710000|2024-08-21 05:05:10|3964.6|3958.6|3965.4|3959.4|3965.5|3959.5|3964.6|3958.6|0
1724216720000|2024-08-21 05:05:20|3965.5|3959.5|3965.5|3959.5|3965.6|3959.6|3965.4|3959.4|0
1724216730000|2024-08-21 05:05:30|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|0
1724216770000|2024-08-21 05:06:10|3965.5|3959.5|3965.7|3959.7|3965.7|3959.7|3965.5|3959.5|1
1724216780000|2024-08-21 05:06:20|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1724216810000|2024-08-21 05:06:50|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|0
1724216850000|2024-08-21 05:07:30|3966|3960|3966|3960|3966|3960|3966|3960|0
1724216930000|2024-08-21 05:08:50|3966.1|3960.1|3966|3960|3966.1|3960.1|3966|3960|0
1724216950000|2024-08-21 05:09:10|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|0
1724217000000|2024-08-21 05:10:00|3966|3960|3966|3960|3966|3960|3966|3960|0
1724217080000|2024-08-21 05:11:20|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|0
1724217120000|2024-08-21 05:12:00|3966|3960|3966.4|3960.4|3966.5|3960.5|3966|3960|2
1724217130000|2024-08-21 05:12:10|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1724217150000|2024-08-21 05:12:30|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1724217230000|2024-08-21 05:13:50|3966.9|3960.9|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|0
1724217240000|2024-08-21 05:14:00|3966.4|3960.4|3966.5|3960.5|3966.5|3960.5|3966.4|3960.4|0
1724217350000|2024-08-21 05:15:50|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1724217370000|2024-08-21 05:16:10|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1724217400000|2024-08-21 05:16:40|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1724217470000|2024-08-21 05:17:50|3966.5|3960.5|3965.9|3959.9|3966.5|3960.5|3965.5|3959.5|0
1724217510000|2024-08-21 05:18:30|3966|3960|3966|3960|3966|3960|3966|3960|0
1724217530000|2024-08-21 05:18:50|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|0
1724217550000|2024-08-21 05:19:10|3966|3960|3966|3960|3966|3960|3966|3960|0
1724217570000|2024-08-21 05:19:30|3966.5|3960.5|3965.9|3959.9|3966.5|3960.5|3965.5|3959.5|1
1724217580000|2024-08-21 05:19:40|3965.4|3959.4|3965.5|3959.5|3965.5|3959.5|3965.4|3959.4|0
1724217590000|2024-08-21 05:19:50|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1724217610000|2024-08-21 05:20:10|3964.5|3958.5|3964.5|3958.5|3964.9|3958.9|3964.5|3958.5|0
1724217660000|2024-08-21 05:21:00|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|0
1724217720000|2024-08-21 05:22:00|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1724217730000|2024-08-21 05:22:10|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.9|3958.9|0
1724217740000|2024-08-21 05:22:20|3965.5|3959.5|3965.9|3959.9|3965.9|3959.9|3965.5|3959.5|0
1724217850000|2024-08-21 05:24:10|3965.5|3959.5|3965.9|3959.9|3965.9|3959.9|3965.5|3959.5|0
1724217890000|2024-08-21 05:24:50|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1724217910000|2024-08-21 05:25:10|3965.3|3959.3|3964.9|3958.9|3965.3|3959.3|3964.9|3958.9|0
1724218000000|2024-08-21 05:26:40|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|1
1724218030000|2024-08-21 05:27:10|3964.5|3958.5|3965.9|3959.9|3965.9|3959.9|3964.5|3958.5|0
1724218050000|2024-08-21 05:27:30|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1724218080000|2024-08-21 05:28:00|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|0
1724218110000|2024-08-21 05:28:30|3964.9|3958.9|3965.3|3959.3|3965.3|3959.3|3964.9|3958.9|0
1724218130000|2024-08-21 05:28:50|3965.4|3959.4|3965.3|3959.3|3965.4|3959.4|3965.3|3959.3|0
1724218140000|2024-08-21 05:29:00|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1724218170000|2024-08-21 05:29:30|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|0
1724218200000|2024-08-21 05:30:00|3965.4|3959.4|3967.4|3961.4|3967.9|3961.9|3965.3|3959.3|0
1724218210000|2024-08-21 05:30:10|3967.9|3961.9|3967.8|3961.8|3968.3|3962.3|3967.8|3961.8|0
1724218220000|2024-08-21 05:30:20|3967.9|3961.9|3967.8|3961.8|3968.3|3962.3|3967.8|3961.8|0
1724218230000|2024-08-21 05:30:30|3967.9|3961.9|3968.3|3962.3|3968.3|3962.3|3967.9|3961.9|0
1724218240000|2024-08-21 05:30:40|3968.4|3962.4|3968.3|3962.3|3968.8|3962.8|3967.8|3961.8|0
1724218260000|2024-08-21 05:31:00|3968.4|3962.4|3968.3|3962.3|3968.4|3962.4|3967.8|3961.8|0
1724218280000|2024-08-21 05:31:20|3968.4|3962.4|3968.7|3962.7|3968.8|3962.8|3968.4|3962.4|0
1724218320000|2024-08-21 05:32:00|3968.8|3962.8|3968.8|3962.8|3969.3|3963.3|3968.8|3962.8|0
1724218350000|2024-08-21 05:32:30|3968.4|3962.4|3968.3|3962.3|3968.4|3962.4|3968.3|3962.3|0
1724218360000|2024-08-21 05:32:40|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|0
1724218380000|2024-08-21 05:33:00|3968.3|3962.3|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|0
1724218390000|2024-08-21 05:33:10|3968.3|3962.3|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|0
1724218400000|2024-08-21 05:33:20|3969.3|3963.3|3970.3|3964.3|3970.3|3964.3|3969.3|3963.3|0
1724218430000|2024-08-21 05:33:50|3969.7|3963.7|3969.3|3963.3|3969.8|3963.8|3969.3|3963.3|0
1724218440000|2024-08-21 05:34:00|3969.4|3963.4|3970.3|3964.3|3970.3|3964.3|3969.3|3963.3|0
1724218460000|2024-08-21 05:34:20|3969.3|3963.3|3969.7|3963.7|3969.7|3963.7|3969.3|3963.3|9
1724218470000|2024-08-21 05:34:30|3969.3|3963.3|3970.3|3964.3|3970.3|3964.3|3969.3|3963.3|3
1724218520000|2024-08-21 05:35:20|||||||||2
1724218530000|2024-08-21 05:35:30|3970.7|3964.7|3972.4|3966.4|3972.5|3966.5|3970.7|3964.7|23
1724218540000|2024-08-21 05:35:40|3972.3|3966.3|3973.7|3967.7|3973.7|3967.7|3971.9|3965.9|1
1724218550000|2024-08-21 05:35:50|3972.8|3966.8|3973.2|3967.2|3973.3|3967.3|3972.8|3966.8|0
1724218560000|2024-08-21 05:36:00|3973.3|3967.3|3973.2|3967.2|3973.7|3967.7|3972.8|3966.8|0
1724218570000|2024-08-21 05:36:10|3972.8|3966.8|3972.7|3966.7|3972.8|3966.8|3972.3|3966.3|0
1724218580000|2024-08-21 05:36:20|3972.3|3966.3|3971.8|3965.8|3972.3|3966.3|3971.8|3965.8|1
1724218590000|2024-08-21 05:36:30|3972.2|3966.2|3971.8|3965.8|3972.2|3966.2|3971.7|3965.7|1
1724218600000|2024-08-21 05:36:40|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1724218610000|2024-08-21 05:36:50|3971.8|3965.8|3972.2|3966.2|3972.2|3966.2|3971.7|3965.7|0
1724218620000|2024-08-21 05:37:00|3971.8|3965.8|3972.8|3966.8|3972.8|3966.8|3971.8|3965.8|1
1724218630000|2024-08-21 05:37:10|3972.7|3966.7|3972.3|3966.3|3972.7|3966.7|3972.2|3966.2|0
1724218650000|2024-08-21 05:37:30|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|0
1724218670000|2024-08-21 05:37:50|3973.2|3967.2|3973.6|3967.6|3973.6|3967.6|3973.2|3967.2|0
1724218680000|2024-08-21 05:38:00|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|0
1724218690000|2024-08-21 05:38:10|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.7|3967.7|0
1724218710000|2024-08-21 05:38:30|3973.7|3967.7|3973.7|3967.7|3974|3968|3973.6|3967.6|0
1724218720000|2024-08-21 05:38:40|3973.8|3967.8|3973.7|3967.7|3973.8|3967.8|3973.7|3967.7|0
1724218730000|2024-08-21 05:38:50|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|0
1724218750000|2024-08-21 05:39:10|3974.2|3968.2|3975.8|3969.8|3975.8|3969.8|3973.8|3967.8|1
1724218770000|2024-08-21 05:39:30|3976.2|3970.2|3975.8|3969.8|3976.2|3970.2|3975.8|3969.8|0
1724218780000|2024-08-21 05:39:40|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1724218800000|2024-08-21 05:40:00|3976.3|3970.3|3975.8|3969.8|3976.3|3970.3|3975.8|3969.8|0
1724218820000|2024-08-21 05:40:20|3975.7|3969.7|3975.8|3969.8|3975.8|3969.8|3975.7|3969.7|0
1724218830000|2024-08-21 05:40:30|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1724218840000|2024-08-21 05:40:40|3975.8|3969.8|3975.7|3969.7|3975.8|3969.8|3975.7|3969.7|0
1724218860000|2024-08-21 05:41:00|3975.2|3969.2|3975.8|3969.8|3975.8|3969.8|3975.2|3969.2|0
1724218870000|2024-08-21 05:41:10|3975.7|3969.7|3975.8|3969.8|3975.8|3969.8|3975.7|3969.7|0
1724218890000|2024-08-21 05:41:30|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|0
1724218900000|2024-08-21 05:41:40|3975.7|3969.7|3975.2|3969.2|3975.7|3969.7|3975.2|3969.2|0
1724218910000|2024-08-21 05:41:50|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|0
1724218920000|2024-08-21 05:42:00|3975.2|3969.2|3975.7|3969.7|3975.8|3969.8|3975.2|3969.2|0
1724218930000|2024-08-21 05:42:10|3975.8|3969.8|3976.2|3970.2|3976.3|3970.3|3975.8|3969.8|0
1724218940000|2024-08-21 05:42:20|3976.3|3970.3|3976.2|3970.2|3976.3|3970.3|3976.2|3970.2|0
1724218960000|2024-08-21 05:42:40|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1724218970000|2024-08-21 05:42:50|3976.2|3970.2|3976.2|3970.2|3976.3|3970.3|3976.2|3970.2|0
1724218990000|2024-08-21 05:43:10|3976.1|3970.1|3976.2|3970.2|3976.2|3970.2|3975.4|3969.4|1
1724219010000|2024-08-21 05:43:30|3976.3|3970.3|3976.2|3970.2|3976.3|3970.3|3976.2|3970.2|0
1724219020000|2024-08-21 05:43:40|3976.3|3970.3|3976.3|3970.3|3976.4|3970.4|3976.3|3970.3|0
1724219030000|2024-08-21 05:43:50|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.3|3970.3|0
1724219050000|2024-08-21 05:44:10|3976.3|3970.3|3976.3|3970.3|3976.4|3970.4|3976.3|3970.3|0
1724219070000|2024-08-21 05:44:30|3976.2|3970.2|3975.7|3969.7|3976.2|3970.2|3975.7|3969.7|1
1724219080000|2024-08-21 05:44:40|3975.8|3969.8|3975.6|3969.6|3976.2|3970.2|3975.6|3969.6|0
1724219090000|2024-08-21 05:44:50|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.6|3969.6|0
1724219100000|2024-08-21 05:45:00|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.2|3969.2|0
1724219110000|2024-08-21 05:45:10|3975.7|3969.7|3975.7|3969.7|3975.8|3969.8|3975.6|3969.6|0
1724219120000|2024-08-21 05:45:20|3975.6|3969.6|3974.8|3968.8|3975.6|3969.6|3974.8|3968.8|0
1724219140000|2024-08-21 05:45:40|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1724219150000|2024-08-21 05:45:50|3974.7|3968.7|3974.7|3968.7|3974.8|3968.8|3974.7|3968.7|0
1724219170000|2024-08-21 05:46:10|3974.9|3968.9|3974.3|3968.3|3974.9|3968.9|3974.3|3968.3|0
1724219190000|2024-08-21 05:46:30|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|0
1724219200000|2024-08-21 05:46:40|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1724219210000|2024-08-21 05:46:50|||||||||1
1724219230000|2024-08-21 05:47:10|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1724219240000|2024-08-21 05:47:20|3974.9|3968.9|3974.8|3968.8|3974.9|3968.9|3974.8|3968.8|0
1724219250000|2024-08-21 05:47:30|3974.4|3968.4|3974.8|3968.8|3974.8|3968.8|3974.3|3968.3|0
1724219280000|2024-08-21 05:48:00|||||||||1
1724219290000|2024-08-21 05:48:10|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1724219310000|2024-08-21 05:48:30|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|0
1724219320000|2024-08-21 05:48:40|3975.7|3969.7|3975.3|3969.3|3975.7|3969.7|3975.3|3969.3|0
1724219340000|2024-08-21 05:49:00|3975.4|3969.4|3974.8|3968.8|3975.8|3969.8|3974.8|3968.8|1
1724219350000|2024-08-21 05:49:10|3974.7|3968.7|3974.3|3968.3|3974.7|3968.7|3974.3|3968.3|0
1724219360000|2024-08-21 05:49:20|3974.2|3968.2|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|0
1724219370000|2024-08-21 05:49:30|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1724219380000|2024-08-21 05:49:40|3974.3|3968.3|3974.7|3968.7|3975.1|3969.1|3974.3|3968.3|0
1724219390000|2024-08-21 05:49:50|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|0
1724219420000|2024-08-21 05:50:20|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3974.8|3968.8|0
1724219430000|2024-08-21 05:50:30|3975.3|3969.3|3975.2|3969.2|3975.3|3969.3|3975.2|3969.2|0
1724219450000|2024-08-21 05:50:50|3975.1|3969.1|3974.2|3968.2|3975.1|3969.1|3974.2|3968.2|0
1724219460000|2024-08-21 05:51:00|3974.6|3968.6|3974.7|3968.7|3974.7|3968.7|3974.6|3968.6|0
1724219470000|2024-08-21 05:51:10|3974.6|3968.6|3971.2|3965.2|3974.6|3968.6|3971.2|3965.2|2
1724219490000|2024-08-21 05:51:30|3971.7|3965.7|3971.2|3965.2|3971.7|3965.7|3971.2|3965.2|0
1724219520000|2024-08-21 05:52:00|3970.6|3964.6|3971.2|3965.2|3971.2|3965.2|3970.6|3964.6|0
1724219540000|2024-08-21 05:52:20|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1724219550000|2024-08-21 05:52:30|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|1
1724219560000|2024-08-21 05:52:40|3971.8|3965.8|3971.7|3965.7|3971.8|3965.8|3971.7|3965.7|0
1724219580000|2024-08-21 05:53:00|3971.8|3965.8|3971.7|3965.7|3971.8|3965.8|3971.7|3965.7|0
1724219590000|2024-08-21 05:53:10|3971.8|3965.8|3971.2|3965.2|3971.8|3965.8|3971.2|3965.2|0
1724219620000|2024-08-21 05:53:40|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|0
1724219640000|2024-08-21 05:54:00|3970.6|3964.6|3969.2|3963.2|3970.6|3964.6|3969.2|3963.2|1
1724219660000|2024-08-21 05:54:20|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|0
1724219670000|2024-08-21 05:54:30|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|0
1724219690000|2024-08-21 05:54:50|3968.3|3962.3|3969.2|3963.2|3969.2|3963.2|3968.3|3962.3|0
1724219700000|2024-08-21 05:55:00|3968.8|3962.8|3968.2|3962.2|3968.8|3962.8|3968.2|3962.2|0
1724219720000|2024-08-21 05:55:20|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|0
1724219730000|2024-08-21 05:55:30|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|0
1724219770000|2024-08-21 05:56:10|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|0
1724219790000|2024-08-21 05:56:30|3967.1|3961.1|3966.2|3960.2|3967.1|3961.1|3966.2|3960.2|0
1724219810000|2024-08-21 05:56:50|3967.2|3961.2|3968.2|3962.2|3968.2|3962.2|3967.2|3961.2|0
1724219820000|2024-08-21 05:57:00|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|0
1724219830000|2024-08-21 05:57:10|3968.2|3962.2|3967.7|3961.7|3968.2|3962.2|3967.7|3961.7|0
1724219850000|2024-08-21 05:57:30|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|0
1724219860000|2024-08-21 05:57:40|3968.7|3962.7|3968.6|3962.6|3969.6|3963.6|3968.6|3962.6|0
1724219870000|2024-08-21 05:57:50|3968.1|3962.1|3968.6|3962.6|3968.7|3962.7|3968.1|3962.1|0
1724219880000|2024-08-21 05:58:00|3968.7|3962.7|3969.1|3963.1|3969.1|3963.1|3968.7|3962.7|0
1724219910000|2024-08-21 05:58:30|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|0
1724219930000|2024-08-21 05:58:50|3968.7|3962.7|3968.6|3962.6|3968.7|3962.7|3968.6|3962.6|0
1724219940000|2024-08-21 05:59:00|3968.1|3962.1|3968.6|3962.6|3968.6|3962.6|3968.1|3962.1|0
1724219950000|2024-08-21 05:59:10|3968.5|3962.5|3968.1|3962.1|3968.5|3962.5|3968.1|3962.1|0
1724219960000|2024-08-21 05:59:20|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|0
1724219970000|2024-08-21 05:59:30|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1724219980000|2024-08-21 05:59:40|3967.1|3961.1|3967.5|3961.5|3967.5|3961.5|3967.1|3961.1|0
1724219990000|2024-08-21 05:59:50|3967.1|3961.1|3966.5|3960.5|3967.1|3961.1|3966.5|3960.5|1
1724220010000|2024-08-21 06:00:10|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966|3960|0
1724220100000|2024-08-21 06:01:40|3966.5|3960.5|3967.1|3961.1|3967.1|3961.1|3966.5|3960.5|0
1724220130000|2024-08-21 06:02:10|3967.5|3961.5|3967.1|3961.1|3967.5|3961.5|3967.1|3961.1|0
1724220180000|2024-08-21 06:03:00|3967.2|3961.2|3968.1|3962.1|3968.1|3962.1|3967.2|3961.2|0
1724220200000|2024-08-21 06:03:20|3968.2|3962.2|3969.5|3963.5|3969.5|3963.5|3968.2|3962.2|0
1724220210000|2024-08-21 06:03:30|3969.6|3963.6|3969.5|3963.5|3970|3964|3969.5|3963.5|0
1724220220000|2024-08-21 06:03:40|3969.1|3963.1|3969.6|3963.6|3969.6|3963.6|3969.1|3963.1|0
1724220230000|2024-08-21 06:03:50|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724220240000|2024-08-21 06:04:00|3969.1|3963.1|3969.5|3963.5|3969.5|3963.5|3969.1|3963.1|0
1724220270000|2024-08-21 06:04:30|3969.7|3963.7|3970.1|3964.1|3970.1|3964.1|3969.7|3963.7|0
1724220290000|2024-08-21 06:04:50|3970|3964|3969.1|3963.1|3970.1|3964.1|3969.1|3963.1|0
1724220300000|2024-08-21 06:05:00|3968.9|3962.9|3969|3963|3969|3963|3968.5|3962.5|0
1724220310000|2024-08-21 06:05:10|3968.9|3962.9|3968.5|3962.5|3968.9|3962.9|3968.5|3962.5|0
1724220320000|2024-08-21 06:05:20|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1724220330000|2024-08-21 06:05:30|3967.6|3961.6|3969.1|3963.1|3969.1|3963.1|3967.6|3961.6|0
1724220340000|2024-08-21 06:05:40|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|0
1724220350000|2024-08-21 06:05:50|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|0
1724220360000|2024-08-21 06:06:00|3968.1|3962.1|3970.6|3964.6|3971|3965|3968.1|3962.1|3
1724220370000|2024-08-21 06:06:10|3970.5|3964.5|3972.5|3966.5|3972.5|3966.5|3970.5|3964.5|2
1724220380000|2024-08-21 06:06:20|3973.7|3967.7|3972.5|3966.5|3973.7|3967.7|3972.5|3966.5|1
1724220390000|2024-08-21 06:06:30|3972.1|3966.1|3971.6|3965.6|3972.7|3966.7|3971.2|3965.2|0
1724220400000|2024-08-21 06:06:40|3971.2|3965.2|3971.7|3965.7|3972.1|3966.1|3970.7|3964.7|0
1724220410000|2024-08-21 06:06:50|3971.6|3965.6|3971.2|3965.2|3971.6|3965.6|3971.2|3965.2|0
1724220420000|2024-08-21 06:07:00|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.2|3965.2|0
1724220440000|2024-08-21 06:07:20|3970.8|3964.8|3970.7|3964.7|3970.8|3964.8|3970.7|3964.7|0
1724220470000|2024-08-21 06:07:50|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|0
1724220490000|2024-08-21 06:08:10|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|0
1724220500000|2024-08-21 06:08:20|3970.1|3964.1|3969.7|3963.7|3970.1|3964.1|3969.5|3963.5|0
1724220510000|2024-08-21 06:08:30|3970.1|3964.1|3970.5|3964.5|3970.5|3964.5|3970.1|3964.1|0
1724220520000|2024-08-21 06:08:40|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.5|3964.5|0
1724220540000|2024-08-21 06:09:00|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|0
1724220550000|2024-08-21 06:09:10|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1724220590000|2024-08-21 06:09:50|3969.7|3963.7|3970.1|3964.1|3970.1|3964.1|3969.7|3963.7|0
1724220600000|2024-08-21 06:10:00|3970.5|3964.5|3971.1|3965.1|3971.1|3965.1|3970.5|3964.5|0
1724220610000|2024-08-21 06:10:10|3971.5|3965.5|3971.6|3965.6|3971.6|3965.6|3971.5|3965.5|0
1724220620000|2024-08-21 06:10:20|3972.2|3966.2|3972.1|3966.1|3972.2|3966.2|3972.1|3966.1|0
1724220630000|2024-08-21 06:10:30|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|0
1724220650000|2024-08-21 06:10:50|3972.1|3966.1|3971.7|3965.7|3972.1|3966.1|3971.6|3965.6|0
1724220660000|2024-08-21 06:11:00|3971.1|3965.1|3971.5|3965.5|3971.5|3965.5|3971.1|3965.1|0
1724220670000|2024-08-21 06:11:10|3972.7|3966.7|3973.5|3967.5|3973.6|3967.6|3972.7|3966.7|1
1724220680000|2024-08-21 06:11:20|3973.6|3967.6|3974.2|3968.2|3974.2|3968.2|3973.6|3967.6|0
1724220710000|2024-08-21 06:11:50|3973.8|3967.8|3973.6|3967.6|3973.8|3967.8|3973.6|3967.6|0
1724220720000|2024-08-21 06:12:00|3973.5|3967.5|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|0
1724220730000|2024-08-21 06:12:10|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1724220780000|2024-08-21 06:13:00|3973|3967|3973.1|3967.1|3973.1|3967.1|3973|3967|0
1724220790000|2024-08-21 06:13:10|3973.5|3967.5|3974.3|3968.3|3974.3|3968.3|3973.5|3967.5|0
1724220810000|2024-08-21 06:13:30|3973.9|3967.9|3974.3|3968.3|3974.3|3968.3|3973.9|3967.9|0
1724220820000|2024-08-21 06:13:40|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|0
1724220840000|2024-08-21 06:14:00|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|1
1724220880000|2024-08-21 06:14:40|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|0
1724220900000|2024-08-21 06:15:00|3973.4|3967.4|3973.9|3967.9|3973.9|3967.9|3973.3|3967.3|0
1724220910000|2024-08-21 06:15:10|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|0
1724220920000|2024-08-21 06:15:20|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1724220940000|2024-08-21 06:15:40|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|0
1724220950000|2024-08-21 06:15:50|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|2
1724220960000|2024-08-21 06:16:00|3973.5|3967.5|3973.9|3967.9|3973.9|3967.9|3973.5|3967.5|0
1724220990000|2024-08-21 06:16:30|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1724221000000|2024-08-21 06:16:40|3973.9|3967.9|3973.8|3967.8|3973.9|3967.9|3973.8|3967.8|0
1724221010000|2024-08-21 06:16:50|3973.9|3967.9|3974.3|3968.3|3974.3|3968.3|3973.9|3967.9|0
1724221020000|2024-08-21 06:17:00|3973.9|3967.9|3973.5|3967.5|3973.9|3967.9|3973.3|3967.3|0
1724221030000|2024-08-21 06:17:10|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1724221080000|2024-08-21 06:18:00|3974.4|3968.4|3974.3|3968.3|3974.4|3968.4|3974.3|3968.3|0
1724221090000|2024-08-21 06:18:10|3974.4|3968.4|3974.9|3968.9|3974.9|3968.9|3974.4|3968.4|0
1724221100000|2024-08-21 06:18:20|3974.8|3968.8|3974.3|3968.3|3974.8|3968.8|3974.3|3968.3|0
1724221110000|2024-08-21 06:18:30|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.8|3967.8|0
1724221160000|2024-08-21 06:19:20|3973.8|3967.8|3973.9|3967.9|3973.9|3967.9|3973.8|3967.8|0
1724221170000|2024-08-21 06:19:30|3973.8|3967.8|3973.9|3967.9|3973.9|3967.9|3973.8|3967.8|0
1724221190000|2024-08-21 06:19:50|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|0
1724221200000|2024-08-21 06:20:00|3973.9|3967.9|3972.9|3966.9|3973.9|3967.9|3972.9|3966.9|0
1724221210000|2024-08-21 06:20:10|3974.4|3968.4|3974.9|3968.9|3975.3|3969.3|3974.3|3968.3|0
1724221220000|2024-08-21 06:20:20|3975.3|3969.3|3974.4|3968.4|3975.3|3969.3|3974.4|3968.4|0
1724221230000|2024-08-21 06:20:30|3974.3|3968.3|3974.4|3968.4|3974.4|3968.4|3974.3|3968.3|0
1724221240000|2024-08-21 06:20:40|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1724221260000|2024-08-21 06:21:00|3974.4|3968.4|3973.9|3967.9|3974.4|3968.4|3973.9|3967.9|1
1724221310000|2024-08-21 06:21:50|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|0
1724221320000|2024-08-21 06:22:00|3973|3967|3972.9|3966.9|3973|3967|3972.9|3966.9|0
1724221340000|2024-08-21 06:22:20|3973.1|3967.1|3973|3967|3973.1|3967.1|3973|3967|0
1724221360000|2024-08-21 06:22:40|3972.9|3966.9|3973.5|3967.5|3973.5|3967.5|3972.9|3966.9|0
1724221370000|2024-08-21 06:22:50|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|0
1724221390000|2024-08-21 06:23:10|3974|3968|3974.4|3968.4|3974.4|3968.4|3973.9|3967.9|0
1724221400000|2024-08-21 06:23:20|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|0
1724221420000|2024-08-21 06:23:40|3975|3969|3974.9|3968.9|3975|3969|3974.9|3968.9|0
1724221450000|2024-08-21 06:24:10|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|0
1724221460000|2024-08-21 06:24:20|3974|3968|3973.9|3967.9|3974|3968|3973.9|3967.9|1
1724221490000|2024-08-21 06:24:50|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|0
1724221500000|2024-08-21 06:25:00|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|0
1724221550000|2024-08-21 06:25:50|3973.5|3967.5|3973.9|3967.9|3973.9|3967.9|3973.4|3967.4|0
1724221560000|2024-08-21 06:26:00|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1724221580000|2024-08-21 06:26:20|3973.9|3967.9|3974|3968|3974|3968|3973.9|3967.9|0
1724221590000|2024-08-21 06:26:30|3973.9|3967.9|3973.9|3967.9|3974|3968|3973.9|3967.9|0
1724221600000|2024-08-21 06:26:40|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1724221610000|2024-08-21 06:26:50|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|0
1724221620000|2024-08-21 06:27:00|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1724221640000|2024-08-21 06:27:20|3973.3|3967.3|3973.4|3967.4|3973.4|3967.4|3972.9|3966.9|0
1724221650000|2024-08-21 06:27:30|3972.9|3966.9|3972.9|3966.9|3973.4|3967.4|3972.9|3966.9|0
1724221740000|2024-08-21 06:29:00|3972.8|3966.8|3970.9|3964.9|3972.8|3966.8|3970.9|3964.9|0
1724221750000|2024-08-21 06:29:10|3970.4|3964.4|3969.9|3963.9|3970.4|3964.4|3969.9|3963.9|0
1724221760000|2024-08-21 06:29:20|3970.3|3964.3|3969.8|3963.8|3970.3|3964.3|3969.8|3963.8|0
1724221770000|2024-08-21 06:29:30|3969.4|3963.4|3969.3|3963.3|3969.4|3963.4|3969.3|3963.3|0
1724221780000|2024-08-21 06:29:40|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|0
1724221800000|2024-08-21 06:30:00|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3967.8|3961.8|0
1724221820000|2024-08-21 06:30:20|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1724221860000|2024-08-21 06:31:00|3969.8|3963.8|3969.8|3963.8|3970.2|3964.2|3969.8|3963.8|0
1724221870000|2024-08-21 06:31:10|3970.4|3964.4|3970.8|3964.8|3970.8|3964.8|3970.4|3964.4|0
1724221900000|2024-08-21 06:31:40|3971.3|3965.3|3971.2|3965.2|3971.3|3965.3|3971.2|3965.2|0
1724221920000|2024-08-21 06:32:00|3971.3|3965.3|3972.2|3966.2|3972.2|3966.2|3971.2|3965.2|0
1724221930000|2024-08-21 06:32:10|3972.5|3966.5|3972.8|3966.8|3972.8|3966.8|3972.4|3966.4|0
1724221940000|2024-08-21 06:32:20|3973.2|3967.2|3972.8|3966.8|3973.2|3967.2|3972.8|3966.8|0
1724221960000|2024-08-21 06:32:40|3973.2|3967.2|3972.8|3966.8|3973.2|3967.2|3972.8|3966.8|0
1724221980000|2024-08-21 06:33:00|3972.9|3966.9|3973.2|3967.2|3973.2|3967.2|3972.9|3966.9|0
1724222010000|2024-08-21 06:33:30|3973.4|3967.4|3973.2|3967.2|3973.4|3967.4|3973.2|3967.2|1
1724222030000|2024-08-21 06:33:50|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1724222040000|2024-08-21 06:34:00|3973.4|3967.4|3973.8|3967.8|3973.8|3967.8|3973.4|3967.4|0
1724222100000|2024-08-21 06:35:00|3973.7|3967.7|3973.2|3967.2|3973.7|3967.7|3973.2|3967.2|0
1724222110000|2024-08-21 06:35:10|3973.3|3967.3|3973.8|3967.8|3973.8|3967.8|3973.2|3967.2|0
1724222120000|2024-08-21 06:35:20|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|0
1724222130000|2024-08-21 06:35:30|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|0
1724222150000|2024-08-21 06:35:50|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1724222170000|2024-08-21 06:36:10|3972|3966|3971.8|3965.8|3972|3966|3971.8|3965.8|1
1724222190000|2024-08-21 06:36:30|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1724222200000|2024-08-21 06:36:40|||||||||1
1724222210000|2024-08-21 06:36:50|3972.7|3966.7|3972.2|3966.2|3972.7|3966.7|3972.2|3966.2|2
1724222220000|2024-08-21 06:37:00|3972.1|3966.1|3972.2|3966.2|3972.2|3966.2|3971.6|3965.6|1
1724222240000|2024-08-21 06:37:20|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1724222250000|2024-08-21 06:37:30|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1724222260000|2024-08-21 06:37:40|3971.8|3965.8|3971.6|3965.6|3971.8|3965.8|3971.6|3965.6|0
1724222270000|2024-08-21 06:37:50|3971.7|3965.7|3971.6|3965.6|3971.7|3965.7|3971.6|3965.6|0
1724222280000|2024-08-21 06:38:00|3971.7|3965.7|3972.2|3966.2|3972.2|3966.2|3971.7|3965.7|0
1724222290000|2024-08-21 06:38:10|3972.3|3966.3|3972.6|3966.6|3972.6|3966.6|3972.2|3966.2|1
1724222310000|2024-08-21 06:38:30|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.1|3966.1|0
1724222320000|2024-08-21 06:38:40|3972.6|3966.6|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|1
1724222330000|2024-08-21 06:38:50|3973.7|3967.7|3973.6|3967.6|3973.7|3967.7|3973.6|3967.6|0
1724222340000|2024-08-21 06:39:00|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|0
1724222350000|2024-08-21 06:39:10|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|0
1724222360000|2024-08-21 06:39:20|3974.6|3968.6|3975.5|3969.5|3975.5|3969.5|3974.6|3968.6|1
1724222370000|2024-08-21 06:39:30|3976|3970|3976|3970|3976|3970|3976|3970|2
1724222380000|2024-08-21 06:39:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1724222390000|2024-08-21 06:39:50|3975|3969|3974.6|3968.6|3975|3969|3974.6|3968.6|0
1724222400000|2024-08-21 06:40:00|3974.7|3968.7|3976|3970|3976|3970|3974.6|3968.6|0
1724222410000|2024-08-21 06:40:10|3975.4|3969.4|3974.6|3968.6|3975.4|3969.4|3974.6|3968.6|0
1724222430000|2024-08-21 06:40:30|3975|3969|3974|3968|3975|3969|3974|3968|0
1724222440000|2024-08-21 06:40:40|3974.1|3968.1|3974.1|3968.1|3974.2|3968.2|3974.1|3968.1|0
1724222450000|2024-08-21 06:40:50|3974.2|3968.2|3974.6|3968.6|3974.6|3968.6|3974.2|3968.2|0
1724222460000|2024-08-21 06:41:00|3975|3969|3975|3969|3975|3969|3975|3969|0
1724222470000|2024-08-21 06:41:10|3974.6|3968.6|3974|3968|3974.6|3968.6|3974|3968|0
1724222480000|2024-08-21 06:41:20|3974.1|3968.1|3975|3969|3975|3969|3974.1|3968.1|0
1724222490000|2024-08-21 06:41:30|3974.6|3968.6|3974.2|3968.2|3974.6|3968.6|3974.2|3968.2|0
1724222500000|2024-08-21 06:41:40|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1724222510000|2024-08-21 06:41:50|3974.2|3968.2|3973.1|3967.1|3974.2|3968.2|3972.2|3966.2|0
1724222520000|2024-08-21 06:42:00|3973|3967|3972.1|3966.1|3973|3967|3972.1|3966.1|0
1724222530000|2024-08-21 06:42:10|3972.2|3966.2|3970.7|3964.7|3972.2|3966.2|3970.7|3964.7|1
1724222540000|2024-08-21 06:42:20|3970.6|3964.6|3970.2|3964.2|3970.8|3964.8|3970.2|3964.2|0
1724222550000|2024-08-21 06:42:30|3969.8|3963.8|3968.8|3962.8|3969.8|3963.8|3968.8|3962.8|0
1724222570000|2024-08-21 06:42:50|3968.3|3962.3|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|0
1724222590000|2024-08-21 06:43:10|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|0
1724222600000|2024-08-21 06:43:20|3968|3962|3967.8|3961.8|3968|3962|3967.8|3961.8|1
1724222610000|2024-08-21 06:43:30|3968.2|3962.2|3968.3|3962.3|3968.3|3962.3|3968.2|3962.2|0
1724222620000|2024-08-21 06:43:40|3967.8|3961.8|3968.2|3962.2|3968.2|3962.2|3967.8|3961.8|1
1724222680000|2024-08-21 06:44:40|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|0
1724222700000|2024-08-21 06:45:00|3968.6|3962.6|3967.2|3961.2|3968.6|3962.6|3967.2|3961.2|0
1724222710000|2024-08-21 06:45:10|3966.8|3960.8|3966.2|3960.2|3966.8|3960.8|3966.2|3960.2|0
1724222720000|2024-08-21 06:45:20|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|0
1724222730000|2024-08-21 06:45:30|3966.3|3960.3|3966.4|3960.4|3966.4|3960.4|3966.3|3960.3|0
1724222740000|2024-08-21 06:45:40|3966.8|3960.8|3966.4|3960.4|3967.2|3961.2|3966.3|3960.3|0
1724222750000|2024-08-21 06:45:50|3965.6|3959.6|3966|3960|3966|3960|3965.4|3959.4|0
1724222760000|2024-08-21 06:46:00|3966.4|3960.4|3968|3962|3968.8|3962.8|3966.4|3960.4|1
1724222770000|2024-08-21 06:46:10|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|0
1724222790000|2024-08-21 06:46:30|3968.9|3962.9|3969|3963|3969|3963|3968.9|3962.9|0
1724222800000|2024-08-21 06:46:40|3969.4|3963.4|3969|3963|3969.4|3963.4|3969|3963|0
1724222820000|2024-08-21 06:47:00|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|0
1724222830000|2024-08-21 06:47:10|3968.8|3962.8|3968.9|3962.9|3968.9|3962.9|3968.8|3962.8|1
1724222840000|2024-08-21 06:47:20|3968.8|3962.8|3968.9|3962.9|3968.9|3962.9|3968.8|3962.8|1
1724222870000|2024-08-21 06:47:50|3969|3963|3968.9|3962.9|3969|3963|3968.9|3962.9|1
1724222880000|2024-08-21 06:48:00|3969.5|3963.5|3971.4|3965.4|3971.4|3965.4|3969.5|3963.5|2
1724222890000|2024-08-21 06:48:10|3971|3965|3970.4|3964.4|3971|3965|3970.4|3964.4|0
1724222900000|2024-08-21 06:48:20|||||||||2
1724222940000|2024-08-21 06:49:00|3970.8|3964.8|3971|3965|3971|3965|3970.4|3964.4|0
1724222950000|2024-08-21 06:49:10|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|0
1724222970000|2024-08-21 06:49:30|3971.9|3965.9|3972.4|3966.4|3972.4|3966.4|3971.8|3965.8|1
1724222990000|2024-08-21 06:49:50|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1724223000000|2024-08-21 06:50:00|3971.8|3965.8|3972.8|3966.8|3972.8|3966.8|3971.8|3965.8|1
1724223010000|2024-08-21 06:50:10|3973.2|3967.2|3972.8|3966.8|3973.2|3967.2|3972.8|3966.8|0
1724223030000|2024-08-21 06:50:30|3974.8|3968.8|3974.2|3968.2|3975.2|3969.2|3974.2|3968.2|2
1724223040000|2024-08-21 06:50:40|3973.8|3967.8|3974.2|3968.2|3974.2|3968.2|3973.8|3967.8|0
1724223060000|2024-08-21 06:51:00|3974.3|3968.3|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|0
1724223070000|2024-08-21 06:51:10|3974.8|3968.8|3975.2|3969.2|3975.2|3969.2|3974.8|3968.8|1
1724223090000|2024-08-21 06:51:30|3975.7|3969.7|3975.2|3969.2|3975.7|3969.7|3975.2|3969.2|0
1724223110000|2024-08-21 06:51:50|3975.1|3969.1|3975.2|3969.2|3975.2|3969.2|3974.7|3968.7|1
1724223120000|2024-08-21 06:52:00|3975.6|3969.6|3975.6|3969.6|3975.8|3969.8|3975.2|3969.2|2
1724223130000|2024-08-21 06:52:10|3975.1|3969.1|3974.6|3968.6|3975.6|3969.6|3974.2|3968.2|0
1724223140000|2024-08-21 06:52:20|3974.7|3968.7|3974.6|3968.6|3974.7|3968.7|3974.6|3968.6|0
1724223150000|2024-08-21 06:52:30|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|0
1724223160000|2024-08-21 06:52:40|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|0
1724223170000|2024-08-21 06:52:50|3974|3968|3971.9|3965.9|3974|3968|3971.9|3965.9|0
1724223180000|2024-08-21 06:53:00|3972.3|3966.3|3972.4|3966.4|3972.4|3966.4|3971.8|3965.8|0
1724223190000|2024-08-21 06:53:10|3973.3|3967.3|3972.8|3966.8|3973.4|3967.4|3972.8|3966.8|0
1724223200000|2024-08-21 06:53:20|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1724223210000|2024-08-21 06:53:30|3973.4|3967.4|3972.8|3966.8|3973.4|3967.4|3972.8|3966.8|0
1724223220000|2024-08-21 06:53:40|3973.3|3967.3|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|0
1724223230000|2024-08-21 06:53:50|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1724223250000|2024-08-21 06:54:10|3972.8|3966.8|3972.9|3966.9|3973|3967|3972.4|3966.4|0
1724223260000|2024-08-21 06:54:20|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|0
1724223270000|2024-08-21 06:54:30|3971.9|3965.9|3971.9|3965.9|3972.4|3966.4|3971.8|3965.8|0
1724223280000|2024-08-21 06:54:40|3972.4|3966.4|3972.3|3966.3|3972.8|3966.8|3972.3|3966.3|0
1724223290000|2024-08-21 06:54:50|3972.2|3966.2|3971.8|3965.8|3972.2|3966.2|3971.8|3965.8|0
1724223300000|2024-08-21 06:55:00|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|0
1724223310000|2024-08-21 06:55:10|3972.2|3966.2|3971.3|3965.3|3972.2|3966.2|3971.3|3965.3|0
1724223320000|2024-08-21 06:55:20|3970.8|3964.8|3971.3|3965.3|3971.3|3965.3|3970.8|3964.8|0
1724223330000|2024-08-21 06:55:30|3970.8|3964.8|3970.8|3964.8|3970.8|3964.8|3970.8|3964.8|0
1724223340000|2024-08-21 06:55:40|3971.3|3965.3|3972.3|3966.3|3972.3|3966.3|3971.3|3965.3|0
1724223380000|2024-08-21 06:56:20|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1724223390000|2024-08-21 06:56:30|3972.9|3966.9|3972.4|3966.4|3972.9|3966.9|3972.4|3966.4|1
1724223400000|2024-08-21 06:56:40|3972.8|3966.8|3973.3|3967.3|3973.3|3967.3|3972.8|3966.8|0
1724223410000|2024-08-21 06:56:50|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|0
1724223420000|2024-08-21 06:57:00|3973.2|3967.2|3972.7|3966.7|3973.2|3967.2|3972.7|3966.7|1
1724223430000|2024-08-21 06:57:10|3971.8|3965.8|3971.7|3965.7|3971.8|3965.8|3971.7|3965.7|0
1724223440000|2024-08-21 06:57:20|3971.8|3965.8|3972.2|3966.2|3972.2|3966.2|3971.8|3965.8|0
1724223470000|2024-08-21 06:57:50|3972.3|3966.3|3972.7|3966.7|3972.7|3966.7|3972.3|3966.3|0
1724223480000|2024-08-21 06:58:00|3972.8|3966.8|3973.2|3967.2|3973.2|3967.2|3972.2|3966.2|0
1724223490000|2024-08-21 06:58:10|3972.7|3966.7|3972.2|3966.2|3972.7|3966.7|3972.2|3966.2|0
1724223500000|2024-08-21 06:58:20|||||||||1
1724223540000|2024-08-21 06:59:00|3972.6|3966.6|3973.2|3967.2|3973.2|3967.2|3972.6|3966.6|0
1724223550000|2024-08-21 06:59:10|3973.1|3967.1|3973.2|3967.2|3973.2|3967.2|3972.7|3966.7|0
1724223570000|2024-08-21 06:59:30|3972.7|3966.7|3972.2|3966.2|3972.7|3966.7|3972.2|3966.2|0
1724223580000|2024-08-21 06:59:40|3972.7|3966.7|3972.2|3966.2|3972.7|3966.7|3972.2|3966.2|0
1724223600000|2024-08-21 07:00:00|3972.1|3966.1|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|0
1724223610000|2024-08-21 07:00:10|3971.6|3965.6|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|0
1724223620000|2024-08-21 07:00:20|3970.7|3964.7|3969.7|3963.7|3970.7|3964.7|3969.7|3963.7|0
1724223630000|2024-08-21 07:00:30|3969.2|3963.2|3968.7|3962.7|3970.1|3964.1|3968.7|3962.7|0
1724223640000|2024-08-21 07:00:40|3968.3|3962.3|3968.1|3962.1|3968.3|3962.3|3968.1|3962.1|0
1724223650000|2024-08-21 07:00:50|3968.3|3962.3|3968.7|3962.7|3968.7|3962.7|3968.3|3962.3|0
1724223660000|2024-08-21 07:01:00|3967.9|3961.9|3965.3|3959.3|3967.9|3961.9|3965.2|3959.2|1
1724223670000|2024-08-21 07:01:10|3965.2|3959.2|3965.1|3959.1|3965.7|3959.7|3965.1|3959.1|0
1724223700000|2024-08-21 07:01:40|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|0
1724223710000|2024-08-21 07:01:50|3963.8|3957.8|3963.7|3957.7|3964.1|3958.1|3963.7|3957.7|0
1724223720000|2024-08-21 07:02:00|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724223750000|2024-08-21 07:02:30|3963.7|3957.7|3962.4|3956.4|3963.7|3957.7|3962.1|3956.1|10
1724223760000|2024-08-21 07:02:40|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724223770000|2024-08-21 07:02:50|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724223780000|2024-08-21 07:03:00|3962|3956|3962|3956|3962|3956|3962|3956|7
1724223790000|2024-08-21 07:03:10|3960.4|3954.4|3960.3|3954.3|3960.4|3954.4|3960.3|3954.3|3
1724223800000|2024-08-21 07:03:20|3960.4|3954.4|3959.9|3953.9|3960.4|3954.4|3959.9|3953.9|0
1724223810000|2024-08-21 07:03:30|3960|3954|3960.5|3954.5|3960.9|3954.9|3960|3954|0
1724223820000|2024-08-21 07:03:40|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|0
1724223830000|2024-08-21 07:03:50|3960.8|3954.8|3961.2|3955.2|3961.2|3955.2|3960.8|3954.8|0
1724223840000|2024-08-21 07:04:00|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1724223850000|2024-08-21 07:04:10|3961.2|3955.2|3961.2|3955.2|3961.3|3955.3|3961.2|3955.2|0
1724223880000|2024-08-21 07:04:40|3961.6|3955.6|3961.7|3955.7|3961.7|3955.7|3961.6|3955.6|0
1724223890000|2024-08-21 07:04:50|3962.2|3956.2|3962.3|3956.3|3962.3|3956.3|3962.2|3956.2|0
1724223910000|2024-08-21 07:05:10|3962.4|3956.4|3962.9|3956.9|3962.9|3956.9|3962.4|3956.4|0
1724223920000|2024-08-21 07:05:20|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3962.7|3956.7|0
1724223930000|2024-08-21 07:05:30|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724223940000|2024-08-21 07:05:40|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|0
1724223950000|2024-08-21 07:05:50|3963.8|3957.8|3964.9|3958.9|3964.9|3958.9|3963.7|3957.7|0
1724223960000|2024-08-21 07:06:00|3965.3|3959.3|3964.7|3958.7|3965.3|3959.3|3964.7|3958.7|0
1724223970000|2024-08-21 07:06:10|3964.8|3958.8|3964.9|3958.9|3965.3|3959.3|3964.8|3958.8|0
1724224000000|2024-08-21 07:06:40|3964.8|3958.8|3964.7|3958.7|3964.9|3958.9|3964.7|3958.7|0
1724224010000|2024-08-21 07:06:50|3964.8|3958.8|3964.9|3958.9|3964.9|3958.9|3964.7|3958.7|0
1724224020000|2024-08-21 07:07:00|3964.8|3958.8|3964.7|3958.7|3964.9|3958.9|3964.7|3958.7|0
1724224030000|2024-08-21 07:07:10|3964.8|3958.8|3963.9|3957.9|3964.8|3958.8|3963.9|3957.9|0
1724224040000|2024-08-21 07:07:20|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1724224060000|2024-08-21 07:07:40|3963.9|3957.9|3963.9|3957.9|3964.3|3958.3|3963.9|3957.9|0
1724224070000|2024-08-21 07:07:50|3964.7|3958.7|3965.3|3959.3|3965.3|3959.3|3964.7|3958.7|0
1724224080000|2024-08-21 07:08:00|3965.4|3959.4|3965.8|3959.8|3965.8|3959.8|3965.4|3959.4|0
1724224090000|2024-08-21 07:08:10|3966.2|3960.2|3965.9|3959.9|3966.7|3960.7|3965.8|3959.8|1
1724224110000|2024-08-21 07:08:30|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|0
1724224120000|2024-08-21 07:08:40|3965.9|3959.9|3966.3|3960.3|3966.3|3960.3|3965.8|3959.8|0
1724224130000|2024-08-21 07:08:50|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1724224140000|2024-08-21 07:09:00|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1724224150000|2024-08-21 07:09:10|3966.7|3960.7|3967.2|3961.2|3967.2|3961.2|3966.7|3960.7|0
1724224160000|2024-08-21 07:09:20|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.7|3960.7|0
1724224170000|2024-08-21 07:09:30|3967.2|3961.2|3966.8|3960.8|3967.2|3961.2|3966.8|3960.8|0
1724224180000|2024-08-21 07:09:40|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|0
1724224190000|2024-08-21 07:09:50|3966.8|3960.8|3966.7|3960.7|3967.2|3961.2|3966.7|3960.7|0
1724224210000|2024-08-21 07:10:10|3966.8|3960.8|3966.8|3960.8|3967.2|3961.2|3966.3|3960.3|0
1724224230000|2024-08-21 07:10:30|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|0
1724224240000|2024-08-21 07:10:40|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|0
1724224250000|2024-08-21 07:10:50|3966.3|3960.3|3966.4|3960.4|3966.4|3960.4|3966.3|3960.3|0
1724224260000|2024-08-21 07:11:00|3966.8|3960.8|3967.2|3961.2|3967.2|3961.2|3966.8|3960.8|0
1724224290000|2024-08-21 07:11:30|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|0
1724224360000|2024-08-21 07:12:40|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|0
1724224370000|2024-08-21 07:12:50|3967.8|3961.8|3969.4|3963.4|3969.4|3963.4|3967.8|3961.8|2
1724224380000|2024-08-21 07:13:00|3969.5|3963.5|3969.6|3963.6|3970|3964|3969.5|3963.5|1
1724224390000|2024-08-21 07:13:10|3970|3964|3970|3964|3970|3964|3970|3964|0
1724224400000|2024-08-21 07:13:20|3969.9|3963.9|3969.5|3963.5|3969.9|3963.9|3969.5|3963.5|2
1724224410000|2024-08-21 07:13:30|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1724224420000|2024-08-21 07:13:40|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|0
1724224430000|2024-08-21 07:13:50|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1724224440000|2024-08-21 07:14:00|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|1
1724224450000|2024-08-21 07:14:10|3969.4|3963.4|3969.5|3963.5|3969.5|3963.5|3969.4|3963.4|0
1724224470000|2024-08-21 07:14:30|3969.4|3963.4|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|0
1724224480000|2024-08-21 07:14:40|3969|3963|3968.9|3962.9|3969|3963|3968.9|3962.9|0
1724224520000|2024-08-21 07:15:20|3968.8|3962.8|3968.9|3962.9|3968.9|3962.9|3968.8|3962.8|0
1724224530000|2024-08-21 07:15:30|3969|3963|3969|3963|3969|3963|3969|3963|0
1724224540000|2024-08-21 07:15:40|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|0
1724224550000|2024-08-21 07:15:50|3969.3|3963.3|3969.5|3963.5|3969.5|3963.5|3969.3|3963.3|0
1724224560000|2024-08-21 07:16:00|3969.4|3963.4|3969.9|3963.9|3969.9|3963.9|3969.4|3963.4|0
1724224570000|2024-08-21 07:16:10|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|0
1724224580000|2024-08-21 07:16:20|3970.4|3964.4|3970.9|3964.9|3970.9|3964.9|3970.4|3964.4|0
1724224610000|2024-08-21 07:16:50|3970.8|3964.8|3970.9|3964.9|3970.9|3964.9|3970.8|3964.8|0
1724224620000|2024-08-21 07:17:00|3970.8|3964.8|3970.9|3964.9|3971.3|3965.3|3970.8|3964.8|1
1724224660000|2024-08-21 07:17:40|3970.8|3964.8|3970.9|3964.9|3970.9|3964.9|3970.8|3964.8|0
1724224670000|2024-08-21 07:17:50|3970.8|3964.8|3970.9|3964.9|3970.9|3964.9|3970.8|3964.8|1
1724224730000|2024-08-21 07:18:50|3970.8|3964.8|3970.9|3964.9|3970.9|3964.9|3970.8|3964.8|0
1724224740000|2024-08-21 07:19:00|3970.8|3964.8|3970.9|3964.9|3970.9|3964.9|3970.5|3964.5|0
1724224750000|2024-08-21 07:19:10|3971|3965|3972.9|3966.9|3972.9|3966.9|3971|3965|0
1724224780000|2024-08-21 07:19:40|3972.8|3966.8|3972.5|3966.5|3972.9|3966.9|3972.5|3966.5|0
1724224790000|2024-08-21 07:19:50|3972.4|3966.4|3972.9|3966.9|3972.9|3966.9|3972.4|3966.4|0
1724224820000|2024-08-21 07:20:20|3973|3967|3973.1|3967.1|3973.1|3967.1|3973|3967|0
1724224830000|2024-08-21 07:20:30|3973|3967|3973|3967|3973|3967|3973|3967|0
1724224850000|2024-08-21 07:20:50|3973.5|3967.5|3975|3969|3976|3970|3973|3967|112
1724224860000|2024-08-21 07:21:00|3975.5|3969.5|3975|3969|3975.5|3969.5|3975|3969|0
1724224930000|2024-08-21 07:22:10|3975.1|3969.1|3976|3970|3976|3970|3975|3969|0
1724224940000|2024-08-21 07:22:20|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1724224970000|2024-08-21 07:22:50|3976|3970|3975.1|3969.1|3976|3970|3975.1|3969.1|0
1724224980000|2024-08-21 07:23:00|3975|3969|3975|3969|3975|3969|3975|3969|0
1724224990000|2024-08-21 07:23:10|3974|3968|3973|3967|3974|3968|3972|3966|5
1724225010000|2024-08-21 07:23:30|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|4
1724225040000|2024-08-21 07:24:00|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.4|3966.4|0
1724225050000|2024-08-21 07:24:10|3972.4|3966.4|3972.6|3966.6|3972.6|3966.6|3972.4|3966.4|1
1724225060000|2024-08-21 07:24:20|3973|3967|3972.5|3966.5|3973|3967|3972.4|3966.4|3
1724225070000|2024-08-21 07:24:30|3973|3967|3972.4|3966.4|3973|3967|3972.4|3966.4|0
1724225080000|2024-08-21 07:24:40|3972.5|3966.5|3972.8|3966.8|3972.8|3966.8|3972.5|3966.5|0
1724225100000|2024-08-21 07:25:00|3972.4|3966.4|3971.4|3965.4|3972.4|3966.4|3971.4|3965.4|0
1724225130000|2024-08-21 07:25:30|3971|3965|3970.6|3964.6|3971.5|3965.5|3970.6|3964.6|0
1724225140000|2024-08-21 07:25:40|3971|3965|3971.6|3965.6|3971.6|3965.6|3971|3965|0
1724225150000|2024-08-21 07:25:50|3971.5|3965.5|3971.4|3965.4|3971.5|3965.5|3971.4|3965.4|0
1724225160000|2024-08-21 07:26:00|3971|3965|3971|3965|3971|3965|3971|3965|0
1724225170000|2024-08-21 07:26:10|3970.6|3964.6|3970|3964|3970.6|3964.6|3970|3964|0
1724225210000|2024-08-21 07:26:50|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724225230000|2024-08-21 07:27:10|3969|3963|3968.6|3962.6|3969|3963|3968.6|3962.6|0
1724225280000|2024-08-21 07:28:00|3969|3963|3968.2|3962.2|3969|3963|3968.2|3962.2|0
1724225290000|2024-08-21 07:28:10|3969.6|3963.6|3968.6|3962.6|3969.6|3963.6|3968.6|3962.6|0
1724225300000|2024-08-21 07:28:20|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1724225310000|2024-08-21 07:28:30|3969|3963|3969|3963|3969|3963|3969|3963|0
1724225320000|2024-08-21 07:28:40|3969.1|3963.1|3969.2|3963.2|3969.2|3963.2|3968.5|3962.5|5
1724225330000|2024-08-21 07:28:50|3969.1|3963.1|3969.2|3963.2|3969.2|3963.2|3969.1|3963.1|0
1724225370000|2024-08-21 07:29:30|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|1
1724225380000|2024-08-21 07:29:40|3969.6|3963.6|3970.1|3964.1|3970.2|3964.2|3969.6|3963.6|0
1724225400000|2024-08-21 07:30:00|3969.7|3963.7|3970.1|3964.1|3970.1|3964.1|3969.7|3963.7|0
1724225410000|2024-08-21 07:30:10|3970|3964|3967.2|3961.2|3970|3964|3967.1|3961.1|1
1724225420000|2024-08-21 07:30:20|3967.1|3961.1|3967.2|3961.2|3967.6|3961.6|3967.1|3961.1|0
1724225430000|2024-08-21 07:30:30|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|0
1724225440000|2024-08-21 07:30:40|3967.2|3961.2|3967.6|3961.6|3967.6|3961.6|3967.2|3961.2|0
1724225450000|2024-08-21 07:30:50|3967.4|3961.4|3966|3960|3967.4|3961.4|3965.6|3959.6|0
1724225460000|2024-08-21 07:31:00|3966.1|3960.1|3965.2|3959.2|3966.1|3960.1|3965.2|3959.2|0
1724225480000|2024-08-21 07:31:20|3965|3959|3965|3959|3965|3959|3965|3959|0
1724225490000|2024-08-21 07:31:30|3964.6|3958.6|3965|3959|3965.2|3959.2|3964.2|3958.2|0
1724225500000|2024-08-21 07:31:40|3964.2|3958.2|3965|3959|3965|3959|3964.2|3958.2|0
1724225510000|2024-08-21 07:31:50|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1724225530000|2024-08-21 07:32:10|3965|3959|3964|3958|3965|3959|3964|3958|0
1724225540000|2024-08-21 07:32:20|3964.2|3958.2|3965|3959|3965.2|3959.2|3964.2|3958.2|0
1724225550000|2024-08-21 07:32:30|3965.1|3959.1|3965.1|3959.1|3965.2|3959.2|3965|3959|0
1724225560000|2024-08-21 07:32:40|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1724225590000|2024-08-21 07:33:10|3966|3960|3965.2|3959.2|3966|3960|3965|3959|0
1724225620000|2024-08-21 07:33:40|3965.1|3959.1|3966|3960|3966|3960|3965.1|3959.1|0
1724225670000|2024-08-21 07:34:30|3966.9|3960.9|3967|3961|3967|3961|3966.9|3960.9|0
1724225680000|2024-08-21 07:34:40|3965.7|3959.7|3965.1|3959.1|3965.7|3959.7|3965.1|3959.1|0
1724225700000|2024-08-21 07:35:00|3964.7|3958.7|3967|3961|3967|3961|3964.7|3958.7|1
1724225710000|2024-08-21 07:35:10|3967.4|3961.4|3967.9|3961.9|3967.9|3961.9|3967.4|3961.4|0
1724225720000|2024-08-21 07:35:20|3967.8|3961.8|3967.4|3961.4|3967.8|3961.8|3967.4|3961.4|2
1724225740000|2024-08-21 07:35:40|3968.6|3962.6|3967.3|3961.3|3968.6|3962.6|3967.3|3961.3|53
1724225760000|2024-08-21 07:36:00|3967.7|3961.7|3968.2|3962.2|3968.2|3962.2|3967.7|3961.7|0
1724225780000|2024-08-21 07:36:20|3967.8|3961.8|3968.2|3962.2|3968.2|3962.2|3967.8|3961.8|0
1724225790000|2024-08-21 07:36:30|3968.7|3962.7|3968.8|3962.8|3968.8|3962.8|3968.7|3962.7|0
1724225800000|2024-08-21 07:36:40|3968.7|3962.7|3967.8|3961.8|3968.8|3962.8|3967.8|3961.8|0
1724225810000|2024-08-21 07:36:50|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|0
1724225830000|2024-08-21 07:37:10|3968.8|3962.8|3968.8|3962.8|3969.2|3963.2|3968.3|3962.3|5
1724225850000|2024-08-21 07:37:30|3967.3|3961.3|3966.4|3960.4|3967.3|3961.3|3966.2|3960.2|3
1724225860000|2024-08-21 07:37:40|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|0
1724225880000|2024-08-21 07:38:00|3966.6|3960.6|3965.8|3959.8|3966.6|3960.6|3965.8|3959.8|1
1724225890000|2024-08-21 07:38:10|3966.2|3960.2|3966.2|3960.2|3966.3|3960.3|3966.2|3960.2|0
1724225900000|2024-08-21 07:38:20|3966.3|3960.3|3966.8|3960.8|3966.8|3960.8|3966.3|3960.3|0
1724225910000|2024-08-21 07:38:30|3966.7|3960.7|3967.2|3961.2|3967.2|3961.2|3966.7|3960.7|1
1724225920000|2024-08-21 07:38:40|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.2|3961.2|0
1724225930000|2024-08-21 07:38:50|3967.2|3961.2|3967.3|3961.3|3967.3|3961.3|3967.2|3961.2|0
1724225940000|2024-08-21 07:39:00|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|0
1724225950000|2024-08-21 07:39:10|3967.3|3961.3|3966.3|3960.3|3967.3|3961.3|3966.2|3960.2|2
1724225960000|2024-08-21 07:39:20|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1724225980000|2024-08-21 07:39:40|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1724225990000|2024-08-21 07:39:50|3963.4|3957.4|3963.3|3957.3|3963.4|3957.4|3963.3|3957.3|1
1724226000000|2024-08-21 07:40:00|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|0
1724226010000|2024-08-21 07:40:10|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|0
1724226020000|2024-08-21 07:40:20|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|1
1724226030000|2024-08-21 07:40:30|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|0
1724226050000|2024-08-21 07:40:50|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|1
1724226070000|2024-08-21 07:41:10|3963.4|3957.4|3964.2|3958.2|3964.2|3958.2|3963.4|3957.4|0
1724226080000|2024-08-21 07:41:20|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.2|3958.2|0
1724226090000|2024-08-21 07:41:30|3964.2|3958.2|3965.8|3959.8|3965.8|3959.8|3964.2|3958.2|0
1724226100000|2024-08-21 07:41:40|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1724226130000|2024-08-21 07:42:10|3966.1|3960.1|3965.7|3959.7|3966.1|3960.1|3965.7|3959.7|0
1724226150000|2024-08-21 07:42:30|3965.2|3959.2|3965.7|3959.7|3965.7|3959.7|3965.2|3959.2|0
1724226160000|2024-08-21 07:42:40|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|0
1724226170000|2024-08-21 07:42:50|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|0
1724226180000|2024-08-21 07:43:00|3965.2|3959.2|3965.2|3959.2|3965.3|3959.3|3965.2|3959.2|0
1724226190000|2024-08-21 07:43:10|3965.3|3959.3|3965.8|3959.8|3965.8|3959.8|3965.3|3959.3|0
1724226210000|2024-08-21 07:43:30|3965.7|3959.7|3965.3|3959.3|3965.7|3959.7|3965.3|3959.3|0
1724226220000|2024-08-21 07:43:40|3965.2|3959.2|3965.6|3959.6|3965.6|3959.6|3965.2|3959.2|0
1724226230000|2024-08-21 07:43:50|3965.2|3959.2|3965.7|3959.7|3965.7|3959.7|3965.2|3959.2|0
1724226240000|2024-08-21 07:44:00|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.2|3959.2|0
1724226250000|2024-08-21 07:44:10|3965.7|3959.7|3965.6|3959.6|3965.7|3959.7|3965.6|3959.6|0
1724226280000|2024-08-21 07:44:40|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|0
1724226300000|2024-08-21 07:45:00|3965.6|3959.6|3965.2|3959.2|3965.7|3959.7|3965.2|3959.2|0
1724226330000|2024-08-21 07:45:30|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|0
1724226340000|2024-08-21 07:45:40|3964.1|3958.1|3963.1|3957.1|3964.1|3958.1|3963.1|3957.1|0
1724226370000|2024-08-21 07:46:10|3962.3|3956.3|3962.7|3956.7|3962.7|3956.7|3962.3|3956.3|0
1724226380000|2024-08-21 07:46:20|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|0
1724226390000|2024-08-21 07:46:30|3963.6|3957.6|3963.1|3957.1|3963.6|3957.6|3963.1|3957.1|0
1724226400000|2024-08-21 07:46:40|3962.2|3956.2|3961.7|3955.7|3962.2|3956.2|3961.7|3955.7|0
1724226410000|2024-08-21 07:46:50|3962.1|3956.1|3961.7|3955.7|3962.1|3956.1|3961.7|3955.7|0
1724226420000|2024-08-21 07:47:00|3962.1|3956.1|3962.7|3956.7|3962.7|3956.7|3962.1|3956.1|0
1724226430000|2024-08-21 07:47:10|3962.6|3956.6|3962.7|3956.7|3962.7|3956.7|3962.1|3956.1|0
1724226460000|2024-08-21 07:47:40|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.1|3956.1|0
1724226480000|2024-08-21 07:48:00|3962.7|3956.7|3963.5|3957.5|3963.5|3957.5|3962.7|3956.7|0
1724226490000|2024-08-21 07:48:10|3963.1|3957.1|3962.6|3956.6|3963.1|3957.1|3962.5|3956.5|0
1724226500000|2024-08-21 07:48:20|3962.1|3956.1|3962.7|3956.7|3963.1|3957.1|3962.1|3956.1|0
1724226520000|2024-08-21 07:48:40|3961.7|3955.7|3960.6|3954.6|3961.7|3955.7|3960.5|3954.5|0
1724226540000|2024-08-21 07:49:00|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.6|3954.6|0
1724226550000|2024-08-21 07:49:10|3960.6|3954.6|3960.5|3954.5|3960.6|3954.6|3960.5|3954.5|0
1724226560000|2024-08-21 07:49:20|3960.6|3954.6|3960.7|3954.7|3960.7|3954.7|3960.5|3954.5|0
1724226570000|2024-08-21 07:49:30|3961.1|3955.1|3961.5|3955.5|3961.5|3955.5|3961.1|3955.1|0
1724226580000|2024-08-21 07:49:40|3961.7|3955.7|3962.1|3956.1|3962.1|3956.1|3961.7|3955.7|0
1724226590000|2024-08-21 07:49:50|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1724226600000|2024-08-21 07:50:00|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1724226610000|2024-08-21 07:50:10|3961.7|3955.7|3961.7|3955.7|3962.1|3956.1|3961.7|3955.7|0
1724226620000|2024-08-21 07:50:20|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1724226650000|2024-08-21 07:50:50|3962.2|3956.2|3961.5|3955.5|3962.2|3956.2|3961.5|3955.5|0
1724226660000|2024-08-21 07:51:00|3961.6|3955.6|3962.1|3956.1|3962.1|3956.1|3961.6|3955.6|0
1724226670000|2024-08-21 07:51:10|3962|3956|3962.1|3956.1|3962.1|3956.1|3962|3956|0
1724226750000|2024-08-21 07:52:30|3962.2|3956.2|3963.1|3957.1|3963.1|3957.1|3962.2|3956.2|0
1724226760000|2024-08-21 07:52:40|3962.7|3956.7|3962.1|3956.1|3962.7|3956.7|3962.1|3956.1|0
1724226780000|2024-08-21 07:53:00|3962.7|3956.7|3963.1|3957.1|3963.1|3957.1|3962.7|3956.7|0
1724226810000|2024-08-21 07:53:30|3962.7|3956.7|3962.6|3956.6|3962.7|3956.7|3962.1|3956.1|1
1724226830000|2024-08-21 07:53:50|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3962.6|3956.6|0
1724226840000|2024-08-21 07:54:00|3963.1|3957.1|3962.7|3956.7|3963.1|3957.1|3962.7|3956.7|0
1724226850000|2024-08-21 07:54:10|3962.6|3956.6|3962.6|3956.6|3962.7|3956.7|3962.6|3956.6|0
1724226860000|2024-08-21 07:54:20|3962.5|3956.5|3963.6|3957.6|3963.7|3957.7|3962.5|3956.5|0
1724226870000|2024-08-21 07:54:30|3963.7|3957.7|3963.6|3957.6|3963.7|3957.7|3963.6|3957.6|0
1724226880000|2024-08-21 07:54:40|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|0
1724226890000|2024-08-21 07:54:50|3963.1|3957.1|3962.6|3956.6|3963.1|3957.1|3962.5|3956.5|10
1724226900000|2024-08-21 07:55:00|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3962.6|3956.6|0
1724226910000|2024-08-21 07:55:10|3962.6|3956.6|3962.7|3956.7|3962.7|3956.7|3962.6|3956.6|0
1724226920000|2024-08-21 07:55:20|3962.6|3956.6|3961.7|3955.7|3962.7|3956.7|3961.5|3955.5|0
1724226930000|2024-08-21 07:55:30|3961.5|3955.5|3961.7|3955.7|3961.7|3955.7|3961.5|3955.5|0
1724226940000|2024-08-21 07:55:40|3961.6|3955.6|3961.7|3955.7|3961.7|3955.7|3961.6|3955.6|0
1724226950000|2024-08-21 07:55:50|3962.1|3956.1|3961.7|3955.7|3962.1|3956.1|3961.7|3955.7|0
1724226960000|2024-08-21 07:56:00|3962.1|3956.1|3961.7|3955.7|3962.1|3956.1|3961.7|3955.7|0
1724227020000|2024-08-21 07:57:00|3961.5|3955.5|3961.7|3955.7|3961.7|3955.7|3961.5|3955.5|0
1724227030000|2024-08-21 07:57:10|3961.6|3955.6|3961.5|3955.5|3961.6|3955.6|3961.5|3955.5|0
1724227050000|2024-08-21 07:57:30|3961.7|3955.7|3961.1|3955.1|3961.7|3955.7|3961.1|3955.1|0
1724227070000|2024-08-21 07:57:50|3960.7|3954.7|3961.1|3955.1|3961.1|3955.1|3960.1|3954.1|0
1724227140000|2024-08-21 07:59:00|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|0
1724227170000|2024-08-21 07:59:30|3961.7|3955.7|3961.2|3955.2|3961.7|3955.7|3961.2|3955.2|0
1724227190000|2024-08-21 07:59:50|3961.6|3955.6|3963.2|3957.2|3963.2|3957.2|3961.6|3955.6|1
1724227200000|2024-08-21 08:00:00|3963.1|3957.1|3962.1|3956.1|3963.1|3957.1|3961.7|3955.7|2
1724227210000|2024-08-21 08:00:10|3962.2|3956.2|3962.2|3956.2|3962.3|3956.3|3962.2|3956.2|0
1724227260000|2024-08-21 08:01:00|3962.7|3956.7|3963.2|3957.2|3963.2|3957.2|3962.7|3956.7|0
1724227330000|2024-08-21 08:02:10|3963.6|3957.6|3963.2|3957.2|3963.6|3957.6|3963.2|3957.2|2
1724227340000|2024-08-21 08:02:20|3963.3|3957.3|3964.7|3958.7|3964.7|3958.7|3963.3|3957.3|0
1724227350000|2024-08-21 08:02:30|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1724227380000|2024-08-21 08:03:00|3965.3|3959.3|3965.2|3959.2|3965.3|3959.3|3964.7|3958.7|2
1724227390000|2024-08-21 08:03:10|3965.6|3959.6|3965.2|3959.2|3965.6|3959.6|3965.2|3959.2|0
1724227410000|2024-08-21 08:03:30|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1724227450000|2024-08-21 08:04:10|3965.7|3959.7|3967.2|3961.2|3967.2|3961.2|3965.7|3959.7|2
1724227490000|2024-08-21 08:04:50|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.2|3959.2|3
1724227500000|2024-08-21 08:05:00|3965.6|3959.6|3965.6|3959.6|3966|3960|3965.6|3959.6|0
1724227510000|2024-08-21 08:05:10|3965.7|3959.7|3965.6|3959.6|3965.7|3959.7|3965.6|3959.6|0
1724227530000|2024-08-21 08:05:30|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|0
1724227550000|2024-08-21 08:05:50|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1724227560000|2024-08-21 08:06:00|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.2|3959.2|0
1724227580000|2024-08-21 08:06:20|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1724227650000|2024-08-21 08:07:30|3965.6|3959.6|3965.2|3959.2|3965.6|3959.6|3965.2|3959.2|0
1724227660000|2024-08-21 08:07:40|3965.6|3959.6|3965.2|3959.2|3965.6|3959.6|3965.2|3959.2|0
1724227670000|2024-08-21 08:07:50|3965.6|3959.6|3965.2|3959.2|3965.6|3959.6|3965.2|3959.2|0
1724227680000|2024-08-21 08:08:00|3965.6|3959.6|3965.6|3959.6|3965.7|3959.7|3965.2|3959.2|0
1724227690000|2024-08-21 08:08:10|3965.7|3959.7|3965.6|3959.6|3965.7|3959.7|3965.2|3959.2|0
1724227700000|2024-08-21 08:08:20|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1724227710000|2024-08-21 08:08:30|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1724227720000|2024-08-21 08:08:40|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1724227740000|2024-08-21 08:09:00|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.2|3959.2|0
1724227750000|2024-08-21 08:09:10|3965.8|3959.8|3966.2|3960.2|3966.7|3960.7|3965.7|3959.7|2
1724227760000|2024-08-21 08:09:20|3966.6|3960.6|3966.2|3960.2|3966.6|3960.6|3966.2|3960.2|0
1724227810000|2024-08-21 08:10:10|3966.6|3960.6|3966.7|3960.7|3966.7|3960.7|3966.2|3960.2|0
1724227870000|2024-08-21 08:11:10|3966.6|3960.6|3966.7|3960.7|3966.7|3960.7|3966.6|3960.6|0
1724227880000|2024-08-21 08:11:20|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|0
1724227890000|2024-08-21 08:11:30|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1724227900000|2024-08-21 08:11:40|3966.1|3960.1|3966.2|3960.2|3966.2|3960.2|3966.1|3960.1|0
1724227910000|2024-08-21 08:11:50|3966.1|3960.1|3966.1|3960.1|3966.2|3960.2|3966.1|3960.1|0
1724227970000|2024-08-21 08:12:50|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|0
1724227980000|2024-08-21 08:13:00|3964.6|3958.6|3964.1|3958.1|3964.6|3958.6|3964.1|3958.1|0
1724227990000|2024-08-21 08:13:10|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.6|3958.6|0
1724228000000|2024-08-21 08:13:20|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1724228030000|2024-08-21 08:13:50|3965.5|3959.5|3965.6|3959.6|3965.6|3959.6|3965.5|3959.5|0
1724228040000|2024-08-21 08:14:00|3965.5|3959.5|3965.6|3959.6|3965.6|3959.6|3965.5|3959.5|1
1724228080000|2024-08-21 08:14:40|3965.5|3959.5|3962.6|3956.6|3965.5|3959.5|3962.6|3956.6|3
1724228090000|2024-08-21 08:14:50|3962.5|3956.5|3963|3957|3963|3957|3962.5|3956.5|0
1724228100000|2024-08-21 08:15:00|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963|3957|0
1724228130000|2024-08-21 08:15:30|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724228160000|2024-08-21 08:16:00|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724228170000|2024-08-21 08:16:10|3963.9|3957.9|3963.6|3957.6|3963.9|3957.9|3963|3957|2
1724228180000|2024-08-21 08:16:20|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724228190000|2024-08-21 08:16:30|3962.1|3956.1|3962.6|3956.6|3962.6|3956.6|3962.1|3956.1|0
1724228200000|2024-08-21 08:16:40|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962|3956|0
1724228210000|2024-08-21 08:16:50|3962|3956|3962|3956|3962|3956|3962|3956|0
1724228220000|2024-08-21 08:17:00|3962.1|3956.1|3962|3956|3962.1|3956.1|3962|3956|0
1724228250000|2024-08-21 08:17:30|3961|3955|3961|3955|3961|3955|3961|3955|0
1724228270000|2024-08-21 08:17:50|3961.1|3955.1|3962.1|3956.1|3962.2|3956.2|3961|3955|0
1724228280000|2024-08-21 08:18:00|3962.2|3956.2|3962.6|3956.6|3962.6|3956.6|3962.2|3956.2|0
1724228320000|2024-08-21 08:18:40|3962.1|3956.1|3962|3956|3962.1|3956.1|3962|3956|0
1724228330000|2024-08-21 08:18:50|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1724228350000|2024-08-21 08:19:10|3961.5|3955.5|3961.6|3955.6|3961.6|3955.6|3961.5|3955.5|0
1724228360000|2024-08-21 08:19:20|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724228380000|2024-08-21 08:19:40|3963|3957|3964.4|3958.4|3964.4|3958.4|3963|3957|0
1724228390000|2024-08-21 08:19:50|3964|3958|3965|3959|3965|3959|3964|3958|0
1724228400000|2024-08-21 08:20:00|3965.4|3959.4|3965.6|3959.6|3965.6|3959.6|3965.4|3959.4|0
1724228410000|2024-08-21 08:20:10|3965.5|3959.5|3965|3959|3965.6|3959.6|3965|3959|0
1724228420000|2024-08-21 08:20:20|3965.4|3959.4|3966|3960|3966|3960|3965.4|3959.4|0
1724228440000|2024-08-21 08:20:40|3966.5|3960.5|3967|3961|3967|3961|3966.5|3960.5|0
1724228450000|2024-08-21 08:20:50|3966.4|3960.4|3966.4|3960.4|3967|3961|3966|3960|0
1724228460000|2024-08-21 08:21:00|3966|3960|3965.4|3959.4|3966|3960|3965.4|3959.4|0
1724228470000|2024-08-21 08:21:10|3965|3959|3965|3959|3965|3959|3965|3959|0
1724228480000|2024-08-21 08:21:20|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1724228510000|2024-08-21 08:21:50|3965.5|3959.5|3965.6|3959.6|3965.6|3959.6|3965.5|3959.5|0
1724228540000|2024-08-21 08:22:20|3966|3960|3966.1|3960.1|3966.1|3960.1|3966|3960|0
1724228550000|2024-08-21 08:22:30|3966|3960|3966.6|3960.6|3966.6|3960.6|3966|3960|0
1724228570000|2024-08-21 08:22:50|3966.5|3960.5|3966.6|3960.6|3966.6|3960.6|3966.1|3960.1|0
1724228580000|2024-08-21 08:23:00|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|0
1724228590000|2024-08-21 08:23:10|3966.2|3960.2|3966.6|3960.6|3966.6|3960.6|3966.2|3960.2|0
1724228610000|2024-08-21 08:23:30|3966|3960|3966.6|3960.6|3966.6|3960.6|3966|3960|0
1724228640000|2024-08-21 08:24:00|3966.5|3960.5|3966.2|3960.2|3966.5|3960.5|3966.1|3960.1|0
1724228650000|2024-08-21 08:24:10|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|0
1724228700000|2024-08-21 08:25:00|3966|3960|3966|3960|3966.6|3960.6|3966|3960|0
1724228710000|2024-08-21 08:25:10|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|0
1724228720000|2024-08-21 08:25:20|3965|3959|3965|3959|3965|3959|3965|3959|0
1724228730000|2024-08-21 08:25:30|3965.1|3959.1|3965|3959|3965.1|3959.1|3965|3959|0
1724228750000|2024-08-21 08:25:50|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|0
1724228760000|2024-08-21 08:26:00|3965|3959|3964.6|3958.6|3965|3959|3964.6|3958.6|0
1724228770000|2024-08-21 08:26:10|3964.9|3958.9|3965.6|3959.6|3965.6|3959.6|3964.9|3958.9|1
1724228780000|2024-08-21 08:26:20|3965.5|3959.5|3963.1|3957.1|3965.5|3959.5|3963.1|3957.1|0
1724228820000|2024-08-21 08:27:00|3963.6|3957.6|3964|3958|3964|3958|3963.6|3957.6|0
1724228830000|2024-08-21 08:27:10|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724228840000|2024-08-21 08:27:20|3965.6|3959.6|3967|3961|3967|3961|3965.6|3959.6|1
1724228850000|2024-08-21 08:27:30|3967.1|3961.1|3970|3964|3970|3964|3967.1|3961.1|0
1724228860000|2024-08-21 08:27:40|3969.9|3963.9|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|3
1724228880000|2024-08-21 08:28:00|3969|3963|3969|3963|3969|3963|3968.4|3962.4|0
1724228910000|2024-08-21 08:28:30|3968.9|3962.9|3968.5|3962.5|3968.9|3962.9|3968.5|3962.5|0
1724228920000|2024-08-21 08:28:40|3968.9|3962.9|3968.9|3962.9|3969|3963|3968.5|3962.5|0
1724228930000|2024-08-21 08:28:50|3968.4|3962.4|3968.4|3962.4|3969|3963|3968.4|3962.4|0
1724228940000|2024-08-21 08:29:00|3968.8|3962.8|3969.4|3963.4|3969.5|3963.5|3968.8|3962.8|1
1724228950000|2024-08-21 08:29:10|3969.5|3963.5|3969.4|3963.4|3969.5|3963.5|3969.4|3963.4|0
1724228960000|2024-08-21 08:29:20|3969.5|3963.5|3969.4|3963.4|3969.5|3963.5|3969.4|3963.4|0
1724228970000|2024-08-21 08:29:30|3969.9|3963.9|3970|3964|3970|3964|3969.9|3963.9|0
1724228980000|2024-08-21 08:29:40|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|0
1724228990000|2024-08-21 08:29:50|3970.9|3964.9|3969.4|3963.4|3971|3965|3969.4|3963.4|0
1724229000000|2024-08-21 08:30:00|3969.8|3963.8|3969.4|3963.4|3969.8|3963.8|3969.4|3963.4|0
1724229020000|2024-08-21 08:30:20|3969|3963|3969.4|3963.4|3969.4|3963.4|3969|3963|0
1724229060000|2024-08-21 08:31:00|3968|3962|3967.8|3961.8|3968|3962|3967.8|3961.8|0
1724229080000|2024-08-21 08:31:20|3968.7|3962.7|3969|3963|3969.3|3963.3|3968.7|3962.7|1
1724229110000|2024-08-21 08:31:50|3968.9|3962.9|3969|3963|3969|3963|3968.9|3962.9|1
1724229130000|2024-08-21 08:32:10|3970.6|3964.6|3970|3964|3970.6|3964.6|3970|3964|0
1724229140000|2024-08-21 08:32:20|3969.9|3963.9|3969.9|3963.9|3970|3964|3969.8|3963.8|0
1724229150000|2024-08-21 08:32:30|3970|3964|3972.4|3966.4|3973.8|3967.8|3969.8|3963.8|2
1724229160000|2024-08-21 08:32:40|3972.9|3966.9|3973|3967|3973|3967|3972.9|3966.9|0
1724229170000|2024-08-21 08:32:50|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|0
1724229180000|2024-08-21 08:33:00|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|0
1724229190000|2024-08-21 08:33:10|3973|3967|3973|3967|3973|3967|3973|3967|1
1724229210000|2024-08-21 08:33:30|3973.4|3967.4|3974.2|3968.2|3974.4|3968.4|3973.4|3967.4|2
1724229230000|2024-08-21 08:33:50|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|0
1724229240000|2024-08-21 08:34:00|3974.8|3968.8|3975.2|3969.2|3975.4|3969.4|3974.8|3968.8|6
1724229250000|2024-08-21 08:34:10|3975.3|3969.3|3975.2|3969.2|3975.3|3969.3|3975.2|3969.2|0
1724229290000|2024-08-21 08:34:50|3974.8|3968.8|3974.4|3968.4|3974.8|3968.8|3974.2|3968.2|0
1724229300000|2024-08-21 08:35:00|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|1
1724229320000|2024-08-21 08:35:20|||||||||9
1724229340000|2024-08-21 08:35:40|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|1
1724229360000|2024-08-21 08:36:00|3975.7|3969.7|3976|3970|3976.5|3970.5|3974.8|3968.8|49
1724229370000|2024-08-21 08:36:10|3976.2|3970.2|3976.7|3970.7|3976.7|3970.7|3976.2|3970.2|51
1724229390000|2024-08-21 08:36:30|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|4
1724229450000|2024-08-21 08:37:30|3976.2|3970.2|3975.6|3969.6|3976.2|3970.2|3975.6|3969.6|0
1724229460000|2024-08-21 08:37:40|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1724229470000|2024-08-21 08:37:50|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|2
1724229480000|2024-08-21 08:38:00|3975.1|3969.1|3975.6|3969.6|3975.6|3969.6|3975.1|3969.1|0
1724229490000|2024-08-21 08:38:10|3975.1|3969.1|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|0
1724229510000|2024-08-21 08:38:30|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1724229520000|2024-08-21 08:38:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1724229550000|2024-08-21 08:39:10|3974.6|3968.6|3973.6|3967.6|3974.6|3968.6|3973.6|3967.6|0
1724229570000|2024-08-21 08:39:30|3972.6|3966.6|3973.1|3967.1|3973.1|3967.1|3972.6|3966.6|0
1724229580000|2024-08-21 08:39:40|3972.7|3966.7|3972.6|3966.6|3972.7|3966.7|3972.6|3966.6|0
1724229590000|2024-08-21 08:39:50|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1724229600000|2024-08-21 08:40:00|3973.7|3967.7|3973.6|3967.6|3973.7|3967.7|3973.6|3967.6|0
1724229610000|2024-08-21 08:40:10|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|0
1724229630000|2024-08-21 08:40:30|3972.7|3966.7|3972.6|3966.6|3972.7|3966.7|3972.5|3966.5|0
1724229640000|2024-08-21 08:40:40|3972.5|3966.5|3972|3966|3972.5|3966.5|3972|3966|0
1724229710000|2024-08-21 08:41:50|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1724229750000|2024-08-21 08:42:30|3970.5|3964.5|3971.1|3965.1|3971.1|3965.1|3970.5|3964.5|4
1724229760000|2024-08-21 08:42:40|3970.7|3964.7|3969.9|3963.9|3970.7|3964.7|3969.9|3963.9|3
1724229800000|2024-08-21 08:43:20|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1724229810000|2024-08-21 08:43:30|3970|3964|3969.9|3963.9|3970|3964|3969.9|3963.9|0
1724229820000|2024-08-21 08:43:40|3970.1|3964.1|3970.5|3964.5|3970.9|3964.9|3970.1|3964.1|0
1724229830000|2024-08-21 08:43:50|3970.6|3964.6|3971.4|3965.4|3971.5|3965.5|3970.6|3964.6|0
1724229850000|2024-08-21 08:44:10|3971.5|3965.5|3971.4|3965.4|3971.5|3965.5|3971.4|3965.4|0
1724229870000|2024-08-21 08:44:30|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|1
1724229880000|2024-08-21 08:44:40|3971.6|3965.6|3972|3966|3972|3966|3971.5|3965.5|1
1724229900000|2024-08-21 08:45:00|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|1
1724229920000|2024-08-21 08:45:20|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|1
1724229940000|2024-08-21 08:45:40|||||||||1
1724229960000|2024-08-21 08:46:00|3972|3966|3971.9|3965.9|3972|3966|3971.9|3965.9|1
1724229970000|2024-08-21 08:46:10|3972|3966|3971.9|3965.9|3972|3966|3971.9|3965.9|0
1724229980000|2024-08-21 08:46:20|3972|3966|3971.9|3965.9|3972|3966|3971.9|3965.9|0
1724229990000|2024-08-21 08:46:30|3971|3965|3971.1|3965.1|3971.1|3965.1|3971|3965|0
1724230000000|2024-08-21 08:46:40|3971|3965|3970.9|3964.9|3971.1|3965.1|3970.9|3964.9|0
1724230010000|2024-08-21 08:46:50|3971|3965|3971|3965|3971|3965|3970.9|3964.9|0
1724230020000|2024-08-21 08:47:00|3970.9|3964.9|3971.5|3965.5|3971.5|3965.5|3970.9|3964.9|0
1724230030000|2024-08-21 08:47:10|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|0
1724230040000|2024-08-21 08:47:20|3972.1|3966.1|3971.9|3965.9|3972.1|3966.1|3971.9|3965.9|0
1724230050000|2024-08-21 08:47:30|3972.1|3966.1|3971.9|3965.9|3972.1|3966.1|3971.9|3965.9|0
1724230060000|2024-08-21 08:47:40|3972|3966|3971.9|3965.9|3972.1|3966.1|3971.9|3965.9|3
1724230160000|2024-08-21 08:49:20|3971.8|3965.8|3971.9|3965.9|3971.9|3965.9|3971.8|3965.8|1
1724230170000|2024-08-21 08:49:30|3972|3966|3971.9|3965.9|3972.1|3966.1|3971.9|3965.9|0
1724230190000|2024-08-21 08:49:50|3972|3966|3971.9|3965.9|3972|3966|3971.9|3965.9|0
1724230200000|2024-08-21 08:50:00|3972|3966|3972.9|3966.9|3972.9|3966.9|3971.9|3965.9|0
1724230210000|2024-08-21 08:50:10|3973.9|3967.9|3974.3|3968.3|3974.3|3968.3|3973.9|3967.9|0
1724230220000|2024-08-21 08:50:20|3973.9|3967.9|3973.8|3967.8|3973.9|3967.9|3973.8|3967.8|0
1724230230000|2024-08-21 08:50:30|3973.7|3967.7|3973.3|3967.3|3973.7|3967.7|3973.3|3967.3|0
1724230240000|2024-08-21 08:50:40|3973.4|3967.4|3973.3|3967.3|3973.4|3967.4|3973.3|3967.3|0
1724230250000|2024-08-21 08:50:50|3973.4|3967.4|3973.3|3967.3|3973.8|3967.8|3972.9|3966.9|0
1724230260000|2024-08-21 08:51:00|3973.4|3967.4|3973.8|3967.8|3973.8|3967.8|3973.4|3967.4|0
1724230270000|2024-08-21 08:51:10|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.3|3967.3|0
1724230300000|2024-08-21 08:51:40|3973.3|3967.3|3973.4|3967.4|3973.4|3967.4|3973.3|3967.3|0
1724230310000|2024-08-21 08:51:50|3973.5|3967.5|3973.3|3967.3|3973.5|3967.5|3973.3|3967.3|0
1724230320000|2024-08-21 08:52:00|3973.4|3967.4|3973.3|3967.3|3973.4|3967.4|3973.3|3967.3|0
1724230330000|2024-08-21 08:52:10|3973.8|3967.8|3974.3|3968.3|3974.3|3968.3|3973.8|3967.8|0
1724230360000|2024-08-21 08:52:40|3973.9|3967.9|3974.3|3968.3|3974.3|3968.3|3973.9|3967.9|0
1724230370000|2024-08-21 08:52:50|3974.4|3968.4|3974.9|3968.9|3974.9|3968.9|3974.4|3968.4|0
1724230380000|2024-08-21 08:53:00|3974.8|3968.8|3976.3|3970.3|3976.3|3970.3|3974.8|3968.8|1
1724230400000|2024-08-21 08:53:20|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|0
1724230410000|2024-08-21 08:53:30|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1724230440000|2024-08-21 08:54:00|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|10
1724230450000|2024-08-21 08:54:10|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|1
1724230460000|2024-08-21 08:54:20|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|0
1724230480000|2024-08-21 08:54:40|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3974.9|3968.9|4
1724230490000|2024-08-21 08:54:50|3974.8|3968.8|3975.3|3969.3|3975.3|3969.3|3974.8|3968.8|2
1724230500000|2024-08-21 08:55:00|3975.7|3969.7|3976.2|3970.2|3976.2|3970.2|3975.7|3969.7|1
1724230510000|2024-08-21 08:55:10|3976.1|3970.1|3976.3|3970.3|3976.3|3970.3|3976.1|3970.1|1
1724230520000|2024-08-21 08:55:20|3976.2|3970.2|3975.1|3969.1|3976.2|3970.2|3975.1|3969.1|1
1724230530000|2024-08-21 08:55:30|3975.2|3969.2|3975.2|3969.2|3975.3|3969.3|3975.2|3969.2|0
1724230540000|2024-08-21 08:55:40|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|0
1724230560000|2024-08-21 08:56:00|3975.7|3969.7|3975.3|3969.3|3975.7|3969.7|3975.3|3969.3|0
1724230570000|2024-08-21 08:56:10|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1724230590000|2024-08-21 08:56:30|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1724230600000|2024-08-21 08:56:40|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1724230620000|2024-08-21 08:57:00|3975.5|3969.5|3975.1|3969.1|3975.5|3969.5|3975.1|3969.1|25
1724230630000|2024-08-21 08:57:10|||||||||7
1724230640000|2024-08-21 08:57:20|||||||||16
1724230650000|2024-08-21 08:57:30|3975.2|3969.2|3975.7|3969.7|3975.7|3969.7|3975.2|3969.2|0
1724230660000|2024-08-21 08:57:40|3975.3|3969.3|3975.1|3969.1|3975.7|3969.7|3975.1|3969.1|0
1724230670000|2024-08-21 08:57:50|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1724230680000|2024-08-21 08:58:00|3974.6|3968.6|3974.5|3968.5|3974.6|3968.6|3974.5|3968.5|0
1724230690000|2024-08-21 08:58:10|3974.6|3968.6|3974.5|3968.5|3974.6|3968.6|3974.5|3968.5|0
1724230710000|2024-08-21 08:58:30|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1724230720000|2024-08-21 08:58:40|3973.3|3967.3|3975.3|3969.3|3975.3|3969.3|3973.3|3967.3|0
1724230730000|2024-08-21 08:58:50|3975.7|3969.7|3975.9|3969.9|3975.9|3969.9|3975.7|3969.7|0
1724230740000|2024-08-21 08:59:00|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3975.7|3969.7|0
1724230750000|2024-08-21 08:59:10|3976.2|3970.2|3975.7|3969.7|3976.2|3970.2|3975.7|3969.7|0
1724230770000|2024-08-21 08:59:30|||||||||9
1724230780000|2024-08-21 08:59:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|2
1724230800000|2024-08-21 09:00:00|3974.7|3968.7|3975.1|3969.1|3975.1|3969.1|3974.7|3968.7|1
1724230860000|2024-08-21 09:01:00|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|1
1724230870000|2024-08-21 09:01:10|3975.5|3969.5|3976|3970|3976|3970|3975.5|3969.5|0
1724230880000|2024-08-21 09:01:20|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1724230890000|2024-08-21 09:01:30|3976.5|3970.5|3977.1|3971.1|3977.1|3971.1|3976.5|3970.5|1
1724230900000|2024-08-21 09:01:40|3977.5|3971.5|3978.1|3972.1|3978.1|3972.1|3977.5|3971.5|3
1724230910000|2024-08-21 09:01:50|3978.5|3972.5|3978.1|3972.1|3979.4|3973.4|3978.1|3972.1|4
1724230920000|2024-08-21 09:02:00|3978|3972|3978.1|3972.1|3978.1|3972.1|3978|3972|0
1724230930000|2024-08-21 09:02:10|3978.5|3972.5|3979|3973|3979|3973|3978.5|3972.5|1
1724230950000|2024-08-21 09:02:30|3978.9|3972.9|3978.1|3972.1|3978.9|3972.9|3978.1|3972.1|0
1724231030000|2024-08-21 09:03:50|3978.5|3972.5|3978.5|3972.5|3978.6|3972.6|3978.5|3972.5|9
1724231040000|2024-08-21 09:04:00|3978.6|3972.6|3979.4|3973.4|3979.4|3973.4|3978.6|3972.6|1
1724231060000|2024-08-21 09:04:20|3979|3973|3979.4|3973.4|3979.4|3973.4|3979|3973|6
1724231070000|2024-08-21 09:04:30|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|1
1724231080000|2024-08-21 09:04:40|3980|3974|3980.5|3974.5|3981.4|3975.4|3979.9|3973.9|23
1724231090000|2024-08-21 09:04:50|3980.9|3974.9|3981.4|3975.4|3981.4|3975.4|3980.9|3974.9|1
1724231100000|2024-08-21 09:05:00|3985.2|3979.2|3986.7|3980.7|3986.7|3980.7|3985.2|3979.2|28
1724231120000|2024-08-21 09:05:20|3985.8|3979.8|3985.7|3979.7|3986.1|3980.1|3985.7|3979.7|0
1724231160000|2024-08-21 09:06:00|3985.3|3979.3|3985.9|3979.9|3985.9|3979.9|3985.3|3979.3|0
1724231170000|2024-08-21 09:06:10|3985.8|3979.8|3985.4|3979.4|3985.9|3979.9|3985.4|3979.4|0
1724231180000|2024-08-21 09:06:20|3985.3|3979.3|3984.7|3978.7|3985.4|3979.4|3984.7|3978.7|1
1724231190000|2024-08-21 09:06:30|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|0
1724231200000|2024-08-21 09:06:40|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|0
1724231220000|2024-08-21 09:07:00|3984.8|3978.8|3985.3|3979.3|3985.3|3979.3|3984.8|3978.8|0
1724231230000|2024-08-21 09:07:10|3985.4|3979.4|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|0
1724231250000|2024-08-21 09:07:30|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|1
1724231270000|2024-08-21 09:07:50|3986.2|3980.2|3986.3|3980.3|3986.3|3980.3|3986.2|3980.2|0
1724231280000|2024-08-21 09:08:00|3987.4|3981.4|3988.3|3982.3|3988.3|3982.3|3987.4|3981.4|9
1724231310000|2024-08-21 09:08:30|3988.7|3982.7|3988.3|3982.3|3988.7|3982.7|3988.3|3982.3|1
1724231320000|2024-08-21 09:08:40|3988.8|3982.8|3988.7|3982.7|3988.8|3982.8|3988.3|3982.3|0
1724231330000|2024-08-21 09:08:50|3988.8|3982.8|3988.3|3982.3|3988.9|3982.9|3988.3|3982.3|0
1724231340000|2024-08-21 09:09:00|3989.1|3983.1|3988.7|3982.7|3989.1|3983.1|3988.3|3982.3|0
1724231380000|2024-08-21 09:09:40|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1724231390000|2024-08-21 09:09:50|3988.3|3982.3|3988.7|3982.7|3988.7|3982.7|3988.3|3982.3|0
1724231400000|2024-08-21 09:10:00|3987.3|3981.3|3986.3|3980.3|3987.3|3981.3|3986.3|3980.3|0
1724231410000|2024-08-21 09:10:10|3986.7|3980.7|3986.9|3980.9|3986.9|3980.9|3986.7|3980.7|0
1724231420000|2024-08-21 09:10:20|3987.3|3981.3|3986.9|3980.9|3987.3|3981.3|3986.9|3980.9|0
1724231450000|2024-08-21 09:10:50|3987.8|3981.8|3986.8|3980.8|3987.8|3981.8|3986.8|3980.8|2
1724231460000|2024-08-21 09:11:00|3986.4|3980.4|3986.3|3980.3|3986.4|3980.4|3986.3|3980.3|1
1724231470000|2024-08-21 09:11:10|3986.2|3980.2|3985.3|3979.3|3986.2|3980.2|3985.3|3979.3|0
1724231490000|2024-08-21 09:11:30|3985.1|3979.1|3984.9|3978.9|3985.1|3979.1|3984.8|3978.8|0
1724231510000|2024-08-21 09:11:50|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1724231520000|2024-08-21 09:12:00|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.8|3979.8|0
1724231530000|2024-08-21 09:12:10|3985.8|3979.8|3985.3|3979.3|3985.9|3979.9|3985.3|3979.3|0
1724231540000|2024-08-21 09:12:20|3985.4|3979.4|3986.7|3980.7|3986.7|3980.7|3985.3|3979.3|1
1724231550000|2024-08-21 09:12:30|3986.8|3980.8|3985.9|3979.9|3986.8|3980.8|3985.9|3979.9|0
1724231560000|2024-08-21 09:12:40|3986.3|3980.3|3985.9|3979.9|3986.3|3980.3|3985.9|3979.9|0
1724231580000|2024-08-21 09:13:00|3986.3|3980.3|3985.9|3979.9|3986.3|3980.3|3985.9|3979.9|0
1724231590000|2024-08-21 09:13:10|3985.8|3979.8|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|0
1724231610000|2024-08-21 09:13:30|3985.3|3979.3|3985.1|3979.1|3985.3|3979.3|3985.1|3979.1|0
1724231620000|2024-08-21 09:13:40|3984.3|3978.3|3985.3|3979.3|3985.3|3979.3|3984.3|3978.3|0
1724231630000|2024-08-21 09:13:50|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1724231640000|2024-08-21 09:14:00|3985.9|3979.9|3985.7|3979.7|3985.9|3979.9|3985.7|3979.7|0
1724231650000|2024-08-21 09:14:10|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3985.3|3979.3|0
1724231660000|2024-08-21 09:14:20|3985.8|3979.8|3985.3|3979.3|3986.2|3980.2|3985.3|3979.3|0
1724231670000|2024-08-21 09:14:30|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|1
1724231680000|2024-08-21 09:14:40|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1724231690000|2024-08-21 09:14:50|3985.1|3979.1|3984.7|3978.7|3985.1|3979.1|3984.3|3978.3|0
1724231700000|2024-08-21 09:15:00|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|0
1724231710000|2024-08-21 09:15:10|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1724231760000|2024-08-21 09:16:00|3985.2|3979.2|3985.3|3979.3|3985.3|3979.3|3985.2|3979.2|0
1724231780000|2024-08-21 09:16:20|3985.2|3979.2|3985.2|3979.2|3985.3|3979.3|3985.2|3979.2|0
1724231790000|2024-08-21 09:16:30|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.2|3979.2|0
1724231800000|2024-08-21 09:16:40|3985.2|3979.2|3986.9|3980.9|3987.3|3981.3|3985.2|3979.2|3
1724231810000|2024-08-21 09:16:50|3986.7|3980.7|3986.3|3980.3|3986.8|3980.8|3985.9|3979.9|0
1724231820000|2024-08-21 09:17:00|3986.7|3980.7|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|0
1724231840000|2024-08-21 09:17:20|3986.7|3980.7|3986.9|3980.9|3986.9|3980.9|3986.3|3980.3|0
1724231850000|2024-08-21 09:17:30|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.3|3980.3|0
1724231860000|2024-08-21 09:17:40|3986.8|3980.8|3986.7|3980.7|3986.8|3980.8|3986.7|3980.7|0
1724231870000|2024-08-21 09:17:50|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|0
1724231880000|2024-08-21 09:18:00|3986.2|3980.2|3985.8|3979.8|3986.2|3980.2|3985.7|3979.7|0
1724231890000|2024-08-21 09:18:10|3985.7|3979.7|3985.3|3979.3|3985.9|3979.9|3984.5|3978.5|0
1724231900000|2024-08-21 09:18:20|3985.7|3979.7|3985.7|3979.7|3985.8|3979.8|3984.9|3978.9|0
1724231920000|2024-08-21 09:18:40|3985.3|3979.3|3984.3|3978.3|3985.3|3979.3|3984.3|3978.3|0
1724231930000|2024-08-21 09:18:50|3984.9|3978.9|3985.3|3979.3|3985.3|3979.3|3984.9|3978.9|0
1724231940000|2024-08-21 09:19:00|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.3|3979.3|2
1724231950000|2024-08-21 09:19:10|3985.3|3979.3|3985.7|3979.7|3985.8|3979.8|3985.3|3979.3|0
1724231960000|2024-08-21 09:19:20|3985.8|3979.8|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|0
1724231970000|2024-08-21 09:19:30|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|0
1724231980000|2024-08-21 09:19:40|3985.8|3979.8|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|0
1724232000000|2024-08-21 09:20:00|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3985.3|3979.3|0
1724232010000|2024-08-21 09:20:10|3986.3|3980.3|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|0
1724232040000|2024-08-21 09:20:40|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1724232050000|2024-08-21 09:20:50|3985.6|3979.6|3984.3|3978.3|3985.6|3979.6|3984.3|3978.3|0
1724232060000|2024-08-21 09:21:00|3985.1|3979.1|3986.2|3980.2|3986.3|3980.3|3985.1|3979.1|1
1724232070000|2024-08-21 09:21:10|3985.8|3979.8|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|0
1724232110000|2024-08-21 09:21:50|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.7|3979.7|0
1724232120000|2024-08-21 09:22:00|3985.7|3979.7|3987.3|3981.3|3987.3|3981.3|3985.7|3979.7|2
1724232130000|2024-08-21 09:22:10|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1724232140000|2024-08-21 09:22:20|3987.3|3981.3|3987.7|3981.7|3987.8|3981.8|3987.3|3981.3|0
1724232150000|2024-08-21 09:22:30|3987.8|3981.8|3987.7|3981.7|3987.8|3981.8|3987.7|3981.7|0
1724232160000|2024-08-21 09:22:40|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1724232220000|2024-08-21 09:23:40|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1724232230000|2024-08-21 09:23:50|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|2
1724232240000|2024-08-21 09:24:00|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1724232250000|2024-08-21 09:24:10|3988.1|3982.1|3987.7|3981.7|3988.1|3982.1|3987.7|3981.7|0
1724232270000|2024-08-21 09:24:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1724232290000|2024-08-21 09:24:50|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.7|3981.7|0
1724232300000|2024-08-21 09:25:00|3987.7|3981.7|3987.3|3981.3|3987.8|3981.8|3987.3|3981.3|1
1724232310000|2024-08-21 09:25:10|3987.2|3981.2|3986.8|3980.8|3987.2|3981.2|3986.3|3980.3|1
1724232330000|2024-08-21 09:25:30|3987.2|3981.2|3987.8|3981.8|3987.8|3981.8|3987.2|3981.2|5
1724232340000|2024-08-21 09:25:40|3987.7|3981.7|3988.4|3982.4|3988.4|3982.4|3987.7|3981.7|29
1724232350000|2024-08-21 09:25:50|3988.3|3982.3|3987.9|3981.9|3988.3|3982.3|3987.9|3981.9|2
1724232370000|2024-08-21 09:26:10|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|50
1724232380000|2024-08-21 09:26:20|3987.4|3981.4|3987.3|3981.3|3987.4|3981.4|3987.2|3981.2|0
1724232430000|2024-08-21 09:27:10|3986.5|3980.5|3986.4|3980.4|3986.5|3980.5|3986.4|3980.4|0
1724232440000|2024-08-21 09:27:20|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724232450000|2024-08-21 09:27:30|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1724232460000|2024-08-21 09:27:40|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724232470000|2024-08-21 09:27:50|3986.4|3980.4|3986.4|3980.4|3986.5|3980.5|3986.4|3980.4|0
1724232480000|2024-08-21 09:28:00|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|0
1724232490000|2024-08-21 09:28:10|3986.7|3980.7|3987.1|3981.1|3987.1|3981.1|3986.7|3980.7|0
1724232500000|2024-08-21 09:28:20|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1724232510000|2024-08-21 09:28:30|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1724232520000|2024-08-21 09:28:40|3987.2|3981.2|3987.6|3981.6|3987.6|3981.6|3987.2|3981.2|0
1724232530000|2024-08-21 09:28:50|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1724232540000|2024-08-21 09:29:00|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|0
1724232590000|2024-08-21 09:29:50|3988.7|3982.7|3988.6|3982.6|3988.7|3982.7|3988.6|3982.6|1
1724232600000|2024-08-21 09:30:00|3988.7|3982.7|3988.6|3982.6|3988.7|3982.7|3988.5|3982.5|0
1724232630000|2024-08-21 09:30:30|3988.5|3982.5|3987.5|3981.5|3988.5|3982.5|3987|3981|0
1724232640000|2024-08-21 09:30:40|3987|3981|3987.5|3981.5|3987.5|3981.5|3987|3981|0
1724232650000|2024-08-21 09:30:50|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1724232660000|2024-08-21 09:31:00|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724232680000|2024-08-21 09:31:20|3986.1|3980.1|3986.6|3980.6|3986.6|3980.6|3985.7|3979.7|2
1724232690000|2024-08-21 09:31:30|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.1|3980.1|0
1724232700000|2024-08-21 09:31:40|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|13
1724232710000|2024-08-21 09:31:50|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|9
1724232720000|2024-08-21 09:32:00|3983.3|3977.3|3983.4|3977.4|3983.4|3977.4|3983.3|3977.3|0
1724232750000|2024-08-21 09:32:30|3983.5|3977.5|3983.4|3977.4|3983.5|3977.5|3983.4|3977.4|0
1724232760000|2024-08-21 09:32:40|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|0
1724232780000|2024-08-21 09:33:00|3983.7|3977.7|3983.3|3977.3|3983.7|3977.7|3983.3|3977.3|0
1724232790000|2024-08-21 09:33:10|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.3|3977.3|0
1724232800000|2024-08-21 09:33:20|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|0
1724232810000|2024-08-21 09:33:30|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1724232840000|2024-08-21 09:34:00|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3
1724232850000|2024-08-21 09:34:10|3984.7|3978.7|3985.1|3979.1|3985.1|3979.1|3984.7|3978.7|0
1724232880000|2024-08-21 09:34:40|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1724232910000|2024-08-21 09:35:10|3985.6|3979.6|3986.2|3980.2|3986.2|3980.2|3985.6|3979.6|0
1724232920000|2024-08-21 09:35:20|3986.6|3980.6|3987.2|3981.2|3987.2|3981.2|3986.6|3980.6|0
1724232950000|2024-08-21 09:35:50|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1724232960000|2024-08-21 09:36:00|3986.8|3980.8|3986.9|3980.9|3986.9|3980.9|3986.8|3980.8|146
1724232970000|2024-08-21 09:36:10|3986.6|3980.6|3987|3981|3987|3981|3986.6|3980.6|74
1724232980000|2024-08-21 09:36:20|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1724232990000|2024-08-21 09:36:30|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|0
1724233000000|2024-08-21 09:36:40|3986.8|3980.8|3987.4|3981.4|3987.4|3981.4|3986.8|3980.8|1
1724233020000|2024-08-21 09:37:00|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|0
1724233030000|2024-08-21 09:37:10|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1724233070000|2024-08-21 09:37:50|3986.9|3980.9|3986.5|3980.5|3987|3981|3986.5|3980.5|1
1724233080000|2024-08-21 09:38:00|3987|3981|3987.9|3981.9|3987.9|3981.9|3986.9|3980.9|0
1724233090000|2024-08-21 09:38:10|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|1
1724233180000|2024-08-21 09:39:40|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1724233190000|2024-08-21 09:39:50|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3
1724233200000|2024-08-21 09:40:00|3986.8|3980.8|3987.4|3981.4|3987.4|3981.4|3986.8|3980.8|0
1724233210000|2024-08-21 09:40:10|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1724233220000|2024-08-21 09:40:20|3987.9|3981.9|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|0
1724233250000|2024-08-21 09:40:50|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.3|3982.3|0
1724233350000|2024-08-21 09:42:30|3989.3|3983.3|3989.4|3983.4|3989.4|3983.4|3989.3|3983.3|2
1724233360000|2024-08-21 09:42:40|3989.3|3983.3|3988.4|3982.4|3989.3|3983.3|3988.4|3982.4|0
1724233370000|2024-08-21 09:42:50|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3987.8|3981.8|0
1724233380000|2024-08-21 09:43:00|3988.4|3982.4|3987.8|3981.8|3988.4|3982.4|3987.8|3981.8|0
1724233390000|2024-08-21 09:43:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1724233400000|2024-08-21 09:43:20|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1724233410000|2024-08-21 09:43:30|3989.3|3983.3|3990.2|3984.2|3990.3|3984.3|3989.2|3983.2|12
1724233420000|2024-08-21 09:43:40|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|1
1724233430000|2024-08-21 09:43:50|3990.5|3984.5|3991.3|3985.3|3991.7|3985.7|3990.5|3984.5|11
1724233440000|2024-08-21 09:44:00|3992.1|3986.1|3991.7|3985.7|3992.1|3986.1|3991.2|3985.2|2
1724233450000|2024-08-21 09:44:10|3992.1|3986.1|3990.8|3984.8|3992.1|3986.1|3990.8|3984.8|2
1724233460000|2024-08-21 09:44:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1724233470000|2024-08-21 09:44:30|3990.8|3984.8|3990.2|3984.2|3990.8|3984.8|3990.2|3984.2|0
1724233480000|2024-08-21 09:44:40|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1724233490000|2024-08-21 09:44:50|3989.2|3983.2|3989.8|3983.8|3989.8|3983.8|3989.2|3983.2|0
1724233500000|2024-08-21 09:45:00|||||||||1
1724233510000|2024-08-21 09:45:10|3989.7|3983.7|3990.2|3984.2|3990.2|3984.2|3989.7|3983.7|0
1724233530000|2024-08-21 09:45:30|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.2|3982.2|1
1724233540000|2024-08-21 09:45:40|3988.7|3982.7|3988.7|3982.7|3988.8|3982.8|3988.7|3982.7|0
1724233550000|2024-08-21 09:45:50|3988.8|3982.8|3988.2|3982.2|3988.8|3982.8|3988.2|3982.2|0
1724233560000|2024-08-21 09:46:00|3988.6|3982.6|3988.2|3982.2|3989.1|3983.1|3988.2|3982.2|1
1724233570000|2024-08-21 09:46:10|3987.6|3981.6|3987.2|3981.2|3987.6|3981.6|3987.2|3981.2|0
1724233580000|2024-08-21 09:46:20|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|0
1724233610000|2024-08-21 09:46:50|3986.7|3980.7|3986.6|3980.6|3986.7|3980.7|3986.6|3980.6|0
1724233620000|2024-08-21 09:47:00|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|0
1724233630000|2024-08-21 09:47:10|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|1
1724233640000|2024-08-21 09:47:20|3984.3|3978.3|3984.7|3978.7|3985.2|3979.2|3984.3|3978.3|1
1724233660000|2024-08-21 09:47:40|3985.6|3979.6|3985.2|3979.2|3985.6|3979.6|3985.2|3979.2|2
1724233670000|2024-08-21 09:47:50|3985.6|3979.6|3985.2|3979.2|3985.6|3979.6|3985.2|3979.2|0
1724233680000|2024-08-21 09:48:00|3985.3|3979.3|3984.7|3978.7|3985.3|3979.3|3984.7|3978.7|1
1724233690000|2024-08-21 09:48:10|3984.8|3978.8|3985.2|3979.2|3985.2|3979.2|3984.8|3978.8|0
1724233710000|2024-08-21 09:48:30|3985.1|3979.1|3984.7|3978.7|3985.1|3979.1|3984.7|3978.7|0
1724233720000|2024-08-21 09:48:40|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1724233730000|2024-08-21 09:48:50|3983.8|3977.8|3983.3|3977.3|3983.8|3977.8|3983.2|3977.2|3
1724233740000|2024-08-21 09:49:00|3983.7|3977.7|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|0
1724233750000|2024-08-21 09:49:10|3984.2|3978.2|3983.4|3977.4|3984.2|3978.2|3983.2|3977.2|1
1724233760000|2024-08-21 09:49:20|3982.8|3976.8|3982.1|3976.1|3982.8|3976.8|3982.1|3976.1|3
1724233770000|2024-08-21 09:49:30|3982.2|3976.2|3983.2|3977.2|3983.2|3977.2|3982.2|3976.2|9
1724233780000|2024-08-21 09:49:40|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3
1724233790000|2024-08-21 09:49:50|3983.6|3977.6|3983.2|3977.2|3983.6|3977.6|3983.2|3977.2|0
1724233810000|2024-08-21 09:50:10|3983.8|3977.8|3983.7|3977.7|3983.8|3977.8|3983.7|3977.7|6
1724233820000|2024-08-21 09:50:20|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|10
1724233860000|2024-08-21 09:51:00|3980.9|3974.9|3980.8|3974.8|3980.9|3974.9|3980.7|3974.7|5
1724233870000|2024-08-21 09:51:10|3980.7|3974.7|3980.2|3974.2|3980.7|3974.7|3980.2|3974.2|0
1724233880000|2024-08-21 09:51:20|3979.2|3973.2|3979.6|3973.6|3979.7|3973.7|3979.2|3973.2|0
1724233890000|2024-08-21 09:51:30|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1724233900000|2024-08-21 09:51:40|3979.6|3973.6|3979.1|3973.1|3979.6|3973.6|3979.1|3973.1|0
1724233910000|2024-08-21 09:51:50|3978.3|3972.3|3977.3|3971.3|3978.3|3972.3|3977.3|3971.3|0
1724233930000|2024-08-21 09:52:10|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1724233960000|2024-08-21 09:52:40|3977.3|3971.3|3977.1|3971.1|3977.3|3971.3|3977.1|3971.1|0
1724233970000|2024-08-21 09:52:50|3976.3|3970.3|3975.6|3969.6|3976.3|3970.3|3975.6|3969.6|0
1724233980000|2024-08-21 09:53:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1724234020000|2024-08-21 09:53:40|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|0
1724234030000|2024-08-21 09:53:50|3974|3968|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|0
1724234040000|2024-08-21 09:54:00|3972.6|3966.6|3972.6|3966.6|3972.7|3966.7|3972.2|3966.2|1
1724234050000|2024-08-21 09:54:10|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1724234100000|2024-08-21 09:55:00|3973|3967|3972.7|3966.7|3973.1|3967.1|3972.1|3966.1|4
1724234120000|2024-08-21 09:55:20|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|0
1724234130000|2024-08-21 09:55:30|3975.7|3969.7|3976.5|3970.5|3977|3971|3975.7|3969.7|3
1724234150000|2024-08-21 09:55:50|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3
1724234190000|2024-08-21 09:56:30|3977|3971|3977|3971|3977|3971|3977|3971|0
1724234200000|2024-08-21 09:56:40|3977.1|3971.1|3977|3971|3977.1|3971.1|3977|3971|0
1724234210000|2024-08-21 09:56:50|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|0
1724234230000|2024-08-21 09:57:10|3977.5|3971.5|3978.9|3972.9|3979.5|3973.5|3977.5|3971.5|0
1724234240000|2024-08-21 09:57:20|3979|3973|3979.5|3973.5|3979.5|3973.5|3978.9|3972.9|0
1724234250000|2024-08-21 09:57:30|3979.1|3973.1|3979|3973|3979.1|3973.1|3979|3973|0
1724234260000|2024-08-21 09:57:40|3979.1|3973.1|3978.9|3972.9|3979.1|3973.1|3978.9|3972.9|0
1724234280000|2024-08-21 09:58:00|3979|3973|3979|3973|3979|3973|3979|3973|0
1724234290000|2024-08-21 09:58:10|3979.1|3973.1|3980|3974|3980|3974|3979.1|3973.1|0
1724234300000|2024-08-21 09:58:20|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|0
1724234310000|2024-08-21 09:58:30|3980.3|3974.3|3980.1|3974.1|3980.3|3974.3|3980.1|3974.1|0
1724234340000|2024-08-21 09:59:00|3980.2|3974.2|3981.1|3975.1|3981.1|3975.1|3980.2|3974.2|0
1724234350000|2024-08-21 09:59:10|3981|3975|3981.1|3975.1|3981.1|3975.1|3980.2|3974.2|0
1724234360000|2024-08-21 09:59:20|3980.7|3974.7|3981.1|3975.1|3981.1|3975.1|3980.7|3974.7|0
1724234370000|2024-08-21 09:59:30|3980.7|3974.7|3980.6|3974.6|3981.1|3975.1|3980.6|3974.6|0
1724234380000|2024-08-21 09:59:40|3979.6|3973.6|3979.6|3973.6|3980.1|3974.1|3979.5|3973.5|1
1724234390000|2024-08-21 09:59:50|3980.5|3974.5|3980.5|3974.5|3980.6|3974.6|3980.5|3974.5|1
1724234400000|2024-08-21 10:00:00|3979.7|3973.7|3980.1|3974.1|3980.1|3974.1|3979.7|3973.7|0
1724234450000|2024-08-21 10:00:50|3979.7|3973.7|3979.1|3973.1|3979.7|3973.7|3979.1|3973.1|0
1724234460000|2024-08-21 10:01:00|3979.3|3973.3|3978.7|3972.7|3980.1|3974.1|3978.7|3972.7|0
1724234470000|2024-08-21 10:01:10|3978.3|3972.3|3978.2|3972.2|3978.3|3972.3|3978.2|3972.2|0
1724234490000|2024-08-21 10:01:30|3978.1|3972.1|3977.3|3971.3|3978.1|3972.1|3977.3|3971.3|0
1724234510000|2024-08-21 10:01:50|3977.2|3971.2|3977.3|3971.3|3977.3|3971.3|3977.2|3971.2|0
1724234540000|2024-08-21 10:02:20|3977.7|3971.7|3978.3|3972.3|3978.3|3972.3|3977.7|3971.7|0
1724234550000|2024-08-21 10:02:30|3978.2|3972.2|3978.1|3972.1|3978.2|3972.2|3978.1|3972.1|0
1724234570000|2024-08-21 10:02:50|3978.3|3972.3|3979.1|3973.1|3979.1|3973.1|3978.3|3972.3|0
1724234580000|2024-08-21 10:03:00|3979.3|3973.3|3979.2|3973.2|3979.3|3973.3|3979.2|3973.2|0
1724234590000|2024-08-21 10:03:10|3979.1|3973.1|3978.7|3972.7|3979.1|3973.1|3978.3|3972.3|0
1724234620000|2024-08-21 10:03:40|3978.3|3972.3|3978.7|3972.7|3979.1|3973.1|3978.3|3972.3|0
1724234630000|2024-08-21 10:03:50|3979.1|3973.1|3979.1|3973.1|3979.2|3973.2|3979.1|3973.1|0
1724234640000|2024-08-21 10:04:00|3979.2|3973.2|3979.3|3973.3|3979.3|3973.3|3979.1|3973.1|0
1724234670000|2024-08-21 10:04:30|3979.1|3973.1|3980.7|3974.7|3980.7|3974.7|3979.1|3973.1|0
1724234680000|2024-08-21 10:04:40|3981.1|3975.1|3979.7|3973.7|3981.1|3975.1|3979.7|3973.7|0
1724234690000|2024-08-21 10:04:50|3980.1|3974.1|3980.5|3974.5|3980.6|3974.6|3980.1|3974.1|0
1724234700000|2024-08-21 10:05:00|3980.6|3974.6|3980.7|3974.7|3980.7|3974.7|3980.6|3974.6|0
1724234710000|2024-08-21 10:05:10|3980.6|3974.6|3979.6|3973.6|3980.6|3974.6|3979.6|3973.6|0
1724234720000|2024-08-21 10:05:20|3980.9|3974.9|3982.7|3976.7|3982.7|3976.7|3980.9|3974.9|2
1724234730000|2024-08-21 10:05:30|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|0
1724234750000|2024-08-21 10:05:50|3984|3978|3984.7|3978.7|3984.7|3978.7|3984|3978|0
1724234770000|2024-08-21 10:06:10|3985.1|3979.1|3984.2|3978.2|3985.1|3979.1|3984.2|3978.2|0
1724234780000|2024-08-21 10:06:20|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1724234800000|2024-08-21 10:06:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1724234810000|2024-08-21 10:06:50|3983.1|3977.1|3983.7|3977.7|3983.7|3977.7|3983.1|3977.1|0
1724234820000|2024-08-21 10:07:00|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1724234870000|2024-08-21 10:07:50|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|0
1724234900000|2024-08-21 10:08:20|3986.1|3980.1|3988.1|3982.1|3988.1|3982.1|3986.1|3980.1|0
1724234910000|2024-08-21 10:08:30|3988.2|3982.2|3987.1|3981.1|3988.2|3982.2|3986.6|3980.6|6
1724234950000|2024-08-21 10:09:10|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|4
1724235030000|2024-08-21 10:10:30|3988.6|3982.6|3989.5|3983.5|3989.5|3983.5|3988.6|3982.6|1
1724235060000|2024-08-21 10:11:00|3989.6|3983.6|3991.1|3985.1|3991.1|3985.1|3989.6|3983.6|0
1724235070000|2024-08-21 10:11:10|3991|3985|3990.5|3984.5|3991.1|3985.1|3990.5|3984.5|0
1724235080000|2024-08-21 10:11:20|3990.6|3984.6|3990.5|3984.5|3990.6|3984.6|3990.5|3984.5|0
1724235110000|2024-08-21 10:11:50|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1724235120000|2024-08-21 10:12:00|3990.7|3984.7|3991.1|3985.1|3991.1|3985.1|3990.5|3984.5|0
1724235130000|2024-08-21 10:12:10|3991|3985|3991.1|3985.1|3991.1|3985.1|3991|3985|0
1724235140000|2024-08-21 10:12:20|3991|3985|3991.1|3985.1|3991.1|3985.1|3990.9|3984.9|0
1724235180000|2024-08-21 10:13:00|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|1
1724235190000|2024-08-21 10:13:10|3990.1|3984.1|3992|3986|3992|3986|3990.1|3984.1|0
1724235200000|2024-08-21 10:13:20|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1724235220000|2024-08-21 10:13:40|3992|3986|3992|3986|3992|3986|3992|3986|0
1724235230000|2024-08-21 10:13:50|3992.4|3986.4|3994|3988|3994|3988|3992.4|3986.4|9
1724235240000|2024-08-21 10:14:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1724235250000|2024-08-21 10:14:10|3991.9|3985.9|3990.6|3984.6|3992.5|3986.5|3990.5|3984.5|4
1724235260000|2024-08-21 10:14:20|3992|3986|3992.7|3986.7|3992.7|3986.7|3992|3986|0
1724235270000|2024-08-21 10:14:30|3992.5|3986.5|3992.7|3986.7|3993.2|3987.2|3992.5|3986.5|0
1724235290000|2024-08-21 10:14:50|3992.8|3986.8|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|1
1724235300000|2024-08-21 10:15:00|3993.2|3987.2|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|0
1724235310000|2024-08-21 10:15:10|3992.8|3986.8|3990.7|3984.7|3993.2|3987.2|3990.7|3984.7|0
1724235330000|2024-08-21 10:15:30|3990.8|3984.8|3992.7|3986.7|3992.7|3986.7|3990.8|3984.8|0
1724235340000|2024-08-21 10:15:40|3993.2|3987.2|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|0
1724235360000|2024-08-21 10:16:00|3992.5|3986.5|3992.7|3986.7|3992.7|3986.7|3992.5|3986.5|0
1724235370000|2024-08-21 10:16:10|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1724235410000|2024-08-21 10:16:50|3992.7|3986.7|3992.5|3986.5|3992.7|3986.7|3992.5|3986.5|0
1724235430000|2024-08-21 10:17:10|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|1
1724235480000|2024-08-21 10:18:00|3993.1|3987.1|3993.5|3987.5|3993.5|3987.5|3993.1|3987.1|0
1724235490000|2024-08-21 10:18:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1724235510000|2024-08-21 10:18:30|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1724235520000|2024-08-21 10:18:40|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1724235530000|2024-08-21 10:18:50|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3992.6|3986.6|0
1724235550000|2024-08-21 10:19:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1724235560000|2024-08-21 10:19:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1724235570000|2024-08-21 10:19:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1724235580000|2024-08-21 10:19:40|3992.1|3986.1|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|0
1724235590000|2024-08-21 10:19:50|3992.6|3986.6|3991.7|3985.7|3992.6|3986.6|3991.7|3985.7|5
1724235630000|2024-08-21 10:20:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|1
1724235640000|2024-08-21 10:20:40|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|2
1724235650000|2024-08-21 10:20:50|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1724235660000|2024-08-21 10:21:00|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|4
1724235670000|2024-08-21 10:21:10|3993.3|3987.3|3993.7|3987.7|3994.1|3988.1|3993.3|3987.3|1
1724235690000|2024-08-21 10:21:30|||||||||1
1724235710000|2024-08-21 10:21:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1724235720000|2024-08-21 10:22:00|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1724235730000|2024-08-21 10:22:10|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1724235790000|2024-08-21 10:23:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1724235810000|2024-08-21 10:23:30|3993.5|3987.5|3993.1|3987.1|3993.5|3987.5|3993.1|3987.1|1
1724235820000|2024-08-21 10:23:40|3993.6|3987.6|3994|3988|3994|3988|3993.6|3987.6|0
1724235830000|2024-08-21 10:23:50|3994.1|3988.1|3994|3988|3994.1|3988.1|3994|3988|0
1724235840000|2024-08-21 10:24:00|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1724235850000|2024-08-21 10:24:10|3994|3988|3994|3988|3994|3988|3994|3988|0
1724235870000|2024-08-21 10:24:30|3993.4|3987.4|3993.5|3987.5|3993.6|3987.6|3993.4|3987.4|1
1724235880000|2024-08-21 10:24:40|3993.6|3987.6|3994|3988|3994|3988|3993.4|3987.4|0
1724235890000|2024-08-21 10:24:50|||||||||3
1724235900000|2024-08-21 10:25:00|||||||||5
1724235930000|2024-08-21 10:25:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1724235970000|2024-08-21 10:26:10|||||||||2
1724236000000|2024-08-21 10:26:40|||||||||3
1724236030000|2024-08-21 10:27:10|||||||||1
1724236060000|2024-08-21 10:27:40|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|9
1724236070000|2024-08-21 10:27:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1724236080000|2024-08-21 10:28:00|3994.6|3988.6|3996.7|3990.7|3996.8|3990.8|3994.6|3988.6|2
1724236090000|2024-08-21 10:28:10|3997.1|3991.1|3997.1|3991.1|3997.2|3991.2|3997.1|3991.1|0
1724236100000|2024-08-21 10:28:20|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1724236110000|2024-08-21 10:28:30|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1724236130000|2024-08-21 10:28:50|3996.5|3990.5|3996.2|3990.2|3996.5|3990.5|3996.1|3990.1|1
1724236140000|2024-08-21 10:29:00|3996.1|3990.1|3996.5|3990.5|3996.5|3990.5|3996.1|3990.1|0
1724236150000|2024-08-21 10:29:10|3996.1|3990.1|3996.1|3990.1|3996.5|3990.5|3996.1|3990.1|0
1724236160000|2024-08-21 10:29:20|3996.2|3990.2|3996.1|3990.1|3996.2|3990.2|3996.1|3990.1|0
1724236170000|2024-08-21 10:29:30|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1724236190000|2024-08-21 10:29:50|3996.6|3990.6|3996.2|3990.2|3996.6|3990.6|3996.2|3990.2|0
1724236200000|2024-08-21 10:30:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1724236210000|2024-08-21 10:30:10|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1724236220000|2024-08-21 10:30:20|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1724236230000|2024-08-21 10:30:30|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1724236260000|2024-08-21 10:31:00|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1724236270000|2024-08-21 10:31:10|3996.1|3990.1|3996.1|3990.1|3996.2|3990.2|3996.1|3990.1|0
1724236320000|2024-08-21 10:32:00|3996.2|3990.2|3996.1|3990.1|3996.2|3990.2|3996.1|3990.1|0
1724236330000|2024-08-21 10:32:10|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1724236340000|2024-08-21 10:32:20|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1724236350000|2024-08-21 10:32:30|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1724236360000|2024-08-21 10:32:40|3996.2|3990.2|3997.6|3991.6|3998.2|3992.2|3996.2|3990.2|4
1724236390000|2024-08-21 10:33:10|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3997.2|3991.2|0
1724236400000|2024-08-21 10:33:20|3997.5|3991.5|3997.4|3991.4|3997.6|3991.6|3997.4|3991.4|0
1724236420000|2024-08-21 10:33:40|3997.5|3991.5|3997.4|3991.4|3997.5|3991.5|3997.4|3991.4|0
1724236460000|2024-08-21 10:34:20|3997|3991|3997.1|3991.1|3997.1|3991.1|3997|3991|0
1724236470000|2024-08-21 10:34:30|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.4|3991.4|0
1724236480000|2024-08-21 10:34:40|3997.4|3991.4|3997.4|3991.4|3997.5|3991.5|3997.4|3991.4|0
1724236490000|2024-08-21 10:34:50|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.4|3991.4|0
1724236500000|2024-08-21 10:35:00|3997.4|3991.4|3997.4|3991.4|3997.5|3991.5|3997.4|3991.4|0
1724236510000|2024-08-21 10:35:10|3997.5|3991.5|3997.4|3991.4|3997.5|3991.5|3997|3991|0
1724236520000|2024-08-21 10:35:20|3997.5|3991.5|3997.4|3991.4|3997.5|3991.5|3997.4|3991.4|0
1724236530000|2024-08-21 10:35:30|3998|3992|3997.5|3991.5|3998|3992|3997|3991|0
1724236570000|2024-08-21 10:36:10|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|2
1724236590000|2024-08-21 10:36:30|3997.8|3991.8|3997.4|3991.4|3997.8|3991.8|3997.4|3991.4|0
1724236600000|2024-08-21 10:36:40|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|0
1724236610000|2024-08-21 10:36:50|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|0
1724236620000|2024-08-21 10:37:00|3997.9|3991.9|3998|3992|3998|3992|3997.9|3991.9|0
1724236640000|2024-08-21 10:37:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1724236670000|2024-08-21 10:37:50|3998|3992|3998|3992|3998|3992|3998|3992|0
1724236750000|2024-08-21 10:39:10|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997|3991|1
1724236760000|2024-08-21 10:39:20|3997.5|3991.5|3997.9|3991.9|3997.9|3991.9|3997.5|3991.5|0
1724236770000|2024-08-21 10:39:30|3997.8|3991.8|3994.7|3988.7|3997.9|3991.9|3994.7|3988.7|23
1724236780000|2024-08-21 10:39:40|3995.1|3989.1|3995.2|3989.2|3995.2|3989.2|3995.1|3989.1|0
1724236790000|2024-08-21 10:39:50|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3
1724236800000|2024-08-21 10:40:00|3996|3990|3996.4|3990.4|3996.6|3990.6|3996|3990|58
1724236810000|2024-08-21 10:40:10|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.4|3990.4|0
1724236820000|2024-08-21 10:40:20|3996.6|3990.6|3996.4|3990.4|3996.6|3990.6|3996.4|3990.4|0
1724236830000|2024-08-21 10:40:30|3996|3990|3996|3990|3996|3990|3995.1|3989.1|0
1724236840000|2024-08-21 10:40:40|3996.1|3990.1|3996|3990|3996.1|3990.1|3996|3990|0
1724236850000|2024-08-21 10:40:50|3996.1|3990.1|3995.6|3989.6|3996.1|3990.1|3995.6|3989.6|0
1724236860000|2024-08-21 10:41:00|3996.6|3990.6|3997|3991|3997|3991|3996.6|3990.6|0
1724236890000|2024-08-21 10:41:30|3996.6|3990.6|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|0
1724236900000|2024-08-21 10:41:40|3997|3991|3997|3991|3997.1|3991.1|3997|3991|0
1724236910000|2024-08-21 10:41:50|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|0
1724236930000|2024-08-21 10:42:10|3997|3991|3997.1|3991.1|3997.1|3991.1|3997|3991|0
1724236950000|2024-08-21 10:42:30|3995.5|3989.5|3994.6|3988.6|3995.5|3989.5|3994.6|3988.6|10
1724236980000|2024-08-21 10:43:00|3995.5|3989.5|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|1
1724237000000|2024-08-21 10:43:20|3996.1|3990.1|3996|3990|3996.5|3990.5|3996|3990|0
1724237010000|2024-08-21 10:43:30|3996.1|3990.1|3996|3990|3996.1|3990.1|3996|3990|0
1724237020000|2024-08-21 10:43:40|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996|3990|0
1724237030000|2024-08-21 10:43:50|3996.5|3990.5|3997|3991|3997|3991|3996.5|3990.5|1
1724237080000|2024-08-21 10:44:40|3996.6|3990.6|3996.5|3990.5|3996.6|3990.6|3996.5|3990.5|0
1724237090000|2024-08-21 10:44:50|3996.7|3990.7|3997.1|3991.1|3997.1|3991.1|3996.7|3990.7|1
1724237100000|2024-08-21 10:45:00|3997|3991|3997.1|3991.1|3997.1|3991.1|3997|3991|0
1724237110000|2024-08-21 10:45:10|3997|3991|3997.1|3991.1|3997.1|3991.1|3997|3991|1
1724237130000|2024-08-21 10:45:30|3997.5|3991.5|3998.8|3992.8|3998.8|3992.8|3997.5|3991.5|42
1724237140000|2024-08-21 10:45:40|3998.4|3992.4|3997.4|3991.4|3998.4|3992.4|3997.3|3991.3|0
1724237150000|2024-08-21 10:45:50|3996.9|3990.9|3996.3|3990.3|3997.2|3991.2|3996.3|3990.3|0
1724237160000|2024-08-21 10:46:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1724237170000|2024-08-21 10:46:10|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1724237180000|2024-08-21 10:46:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724237190000|2024-08-21 10:46:30|3996.2|3990.2|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|0
1724237200000|2024-08-21 10:46:40|3996.3|3990.3|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|0
1724237220000|2024-08-21 10:47:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1724237230000|2024-08-21 10:47:10|3996.3|3990.3|3995.6|3989.6|3996.3|3990.3|3995.6|3989.6|1
1724237240000|2024-08-21 10:47:20|3996|3990|3996|3990|3996|3990|3996|3990|4
1724237250000|2024-08-21 10:47:30|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1724237260000|2024-08-21 10:47:40|3995.5|3989.5|3995|3989|3995.5|3989.5|3995|3989|0
1724237280000|2024-08-21 10:48:00|3994.6|3988.6|3993.6|3987.6|3994.6|3988.6|3993.6|3987.6|0
1724237290000|2024-08-21 10:48:10|3994|3988|3994|3988|3994.2|3988.2|3994|3988|0
1724237300000|2024-08-21 10:48:20|3994.1|3988.1|3994.1|3988.1|3994.2|3988.2|3994.1|3988.1|0
1724237310000|2024-08-21 10:48:30|3994|3988|3994|3988|3994.1|3988.1|3994|3988|0
1724237340000|2024-08-21 10:49:00|3994.1|3988.1|3994|3988|3994.1|3988.1|3994|3988|0
1724237350000|2024-08-21 10:49:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994|3988|0
1724237360000|2024-08-21 10:49:20|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1724237390000|2024-08-21 10:49:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1724237430000|2024-08-21 10:50:30|3994.6|3988.6|3994.6|3988.6|3995.1|3989.1|3994.6|3988.6|0
1724237460000|2024-08-21 10:51:00|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1724237470000|2024-08-21 10:51:10|3995|3989|3995.1|3989.1|3995.1|3989.1|3995|3989|0
1724237480000|2024-08-21 10:51:20|3995|3989|3995.1|3989.1|3995.1|3989.1|3995|3989|0
1724237500000|2024-08-21 10:51:40|3995|3989|3994.6|3988.6|3995.2|3989.2|3994.2|3988.2|0
1724237510000|2024-08-21 10:51:50|3994.2|3988.2|3994.6|3988.6|3994.6|3988.6|3994.2|3988.2|0
1724237580000|2024-08-21 10:53:00|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994|3988|0
1724237590000|2024-08-21 10:53:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1724237620000|2024-08-21 10:53:40|3993.5|3987.5|3993|3987|3993.5|3987.5|3992.2|3986.2|0
1724237650000|2024-08-21 10:54:10|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1724237660000|2024-08-21 10:54:20|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3993|3987|0
1724237670000|2024-08-21 10:54:30|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1724237710000|2024-08-21 10:55:10|3993.6|3987.6|3994|3988|3994|3988|3993.6|3987.6|0
1724237720000|2024-08-21 10:55:20|3994.1|3988.1|3993.6|3987.6|3994.1|3988.1|3993.6|3987.6|0
1724237740000|2024-08-21 10:55:40|3993.5|3987.5|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1724237750000|2024-08-21 10:55:50|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1724237760000|2024-08-21 10:56:00|3994|3988|3994|3988|3994|3988|3994|3988|0
1724237770000|2024-08-21 10:56:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1724237780000|2024-08-21 10:56:20|3993|3987|3993|3987|3993|3987|3993|3987|0
1724237790000|2024-08-21 10:56:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1724237800000|2024-08-21 10:56:40|3993.6|3987.6|3994|3988|3994|3988|3993.6|3987.6|0
1724237810000|2024-08-21 10:56:50|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1724237820000|2024-08-21 10:57:00|3993.5|3987.5|3993.1|3987.1|3993.5|3987.5|3993.1|3987.1|0
1724237830000|2024-08-21 10:57:10|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1724237840000|2024-08-21 10:57:20|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1724237850000|2024-08-21 10:57:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1724237870000|2024-08-21 10:57:50|||||||||1
1724237880000|2024-08-21 10:58:00|3993.1|3987.1|3994|3988|3994.1|3988.1|3993.1|3987.1|0
1724237930000|2024-08-21 10:58:50|3993.6|3987.6|3993.6|3987.6|3994|3988|3993.6|3987.6|0
1724237940000|2024-08-21 10:59:00|3993.5|3987.5|3994|3988|3994|3988|3993.5|3987.5|0
1724237980000|2024-08-21 10:59:40|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1724237990000|2024-08-21 10:59:50|3993.1|3987.1|3995|3989|3995.1|3989.1|3993.1|3987.1|1
1724238010000|2024-08-21 11:00:10|3995.5|3989.5|3995|3989|3995.5|3989.5|3995|3989|0
1724238030000|2024-08-21 11:00:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995|3989|0
1724238040000|2024-08-21 11:00:40|3995|3989|3995.1|3989.1|3995.1|3989.1|3995|3989|0
1724238050000|2024-08-21 11:00:50|3995|3989|3995|3989|3995|3989|3995|3989|0
1724238090000|2024-08-21 11:01:30|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1724238100000|2024-08-21 11:01:40|3996.5|3990.5|3996.1|3990.1|3996.5|3990.5|3996.1|3990.1|3
1724238110000|2024-08-21 11:01:50|3996|3990|3996|3990|3996.1|3990.1|3996|3990|0
1724238120000|2024-08-21 11:02:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1724238130000|2024-08-21 11:02:10|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1724238140000|2024-08-21 11:02:20|3994.7|3988.7|3994.9|3988.9|3995.1|3989.1|3994.5|3988.5|0
1724238150000|2024-08-21 11:02:30|3995|3989|3995.5|3989.5|3995.5|3989.5|3994.9|3988.9|0
1724238160000|2024-08-21 11:02:40|3995.1|3989.1|3993.5|3987.5|3995.1|3989.1|3993.5|3987.5|1
1724238170000|2024-08-21 11:02:50|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1724238180000|2024-08-21 11:03:00|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.5|3986.5|0
1724238190000|2024-08-21 11:03:10|3992.4|3986.4|3992.5|3986.5|3992.5|3986.5|3992.4|3986.4|0
1724238200000|2024-08-21 11:03:20|3992.4|3986.4|3992.4|3986.4|3992.5|3986.5|3992.4|3986.4|0
1724238210000|2024-08-21 11:03:30|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1724238220000|2024-08-21 11:03:40|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1724238240000|2024-08-21 11:04:00|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1724238260000|2024-08-21 11:04:20|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1724238270000|2024-08-21 11:04:30|3993|3987|3992.9|3986.9|3993|3987|3992.9|3986.9|0
1724238290000|2024-08-21 11:04:50|3993|3987|3992.9|3986.9|3993|3987|3992.9|3986.9|0
1724238330000|2024-08-21 11:05:30|3993.3|3987.3|3993.9|3987.9|3993.9|3987.9|3993.3|3987.3|0
1724238390000|2024-08-21 11:06:30|3994|3988|3994.5|3988.5|3994.5|3988.5|3994|3988|0
1724238410000|2024-08-21 11:06:50|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1724238420000|2024-08-21 11:07:00|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1724238430000|2024-08-21 11:07:10|3994.4|3988.4|3994|3988|3994.4|3988.4|3993.9|3987.9|0
1724238440000|2024-08-21 11:07:20|3994.4|3988.4|3994.1|3988.1|3994.5|3988.5|3993.9|3987.9|0
1724238450000|2024-08-21 11:07:30|3994|3988|3993.5|3987.5|3994|3988|3993.5|3987.5|0
1724238460000|2024-08-21 11:07:40|3993.9|3987.9|3994.5|3988.5|3994.5|3988.5|3993.9|3987.9|0
1724238470000|2024-08-21 11:07:50|3994.4|3988.4|3994.5|3988.5|3994.5|3988.5|3994.4|3988.4|0
1724238480000|2024-08-21 11:08:00|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.5|3988.5|0
1724238490000|2024-08-21 11:08:10|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1724238500000|2024-08-21 11:08:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1724238510000|2024-08-21 11:08:30|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1724238540000|2024-08-21 11:09:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1724238600000|2024-08-21 11:10:00|3995.5|3989.5|3995.4|3989.4|3995.5|3989.5|3995.4|3989.4|0
1724238610000|2024-08-21 11:10:10|3995.5|3989.5|3995.4|3989.4|3995.5|3989.5|3995.4|3989.4|0
1724238620000|2024-08-21 11:10:20|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1724238630000|2024-08-21 11:10:30|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1724238640000|2024-08-21 11:10:40|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1724238650000|2024-08-21 11:10:50|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|1
1724238660000|2024-08-21 11:11:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1724238700000|2024-08-21 11:11:40|3996.5|3990.5|3996.4|3990.4|3996.5|3990.5|3996.4|3990.4|0
1724238760000|2024-08-21 11:12:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1724238770000|2024-08-21 11:12:50|3996.5|3990.5|3995.9|3989.9|3996.5|3990.5|3995.9|3989.9|0
1724238780000|2024-08-21 11:13:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1724238800000|2024-08-21 11:13:20|3995.9|3989.9|3996|3990|3996.5|3990.5|3995.9|3989.9|0
1724238810000|2024-08-21 11:13:30|3996.4|3990.4|3996.9|3990.9|3997|3991|3996.4|3990.4|0
1724238830000|2024-08-21 11:13:50|3997|3991|3996.9|3990.9|3997|3991|3996.9|3990.9|0
1724238860000|2024-08-21 11:14:20|3997|3991|3996.9|3990.9|3997|3991|3996.9|3990.9|0
1724238890000|2024-08-21 11:14:50|3996.5|3990.5|3996.9|3990.9|3996.9|3990.9|3996.5|3990.5|0
1724238930000|2024-08-21 11:15:30|3996.8|3990.8|3996.4|3990.4|3996.8|3990.8|3996.4|3990.4|0
1724238940000|2024-08-21 11:15:40|3996|3990|3995.9|3989.9|3996|3990|3995.4|3989.4|2
1724238950000|2024-08-21 11:15:50|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|0
1724238960000|2024-08-21 11:16:00|3996|3990|3996.9|3990.9|3996.9|3990.9|3996|3990|0
1724238990000|2024-08-21 11:16:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1724239000000|2024-08-21 11:16:40|3998.5|3992.5|3998.4|3992.4|3998.5|3992.5|3998.4|3992.4|1
1724239010000|2024-08-21 11:16:50|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.4|3992.4|0
1724239020000|2024-08-21 11:17:00|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1724239030000|2024-08-21 11:17:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1724239090000|2024-08-21 11:18:10|3998.4|3992.4|3998.5|3992.5|3998.5|3992.5|3998.4|3992.4|0
1724239100000|2024-08-21 11:18:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1724239110000|2024-08-21 11:18:30|3997.3|3991.3|3996.4|3990.4|3997.3|3991.3|3996.4|3990.4|0
1724239120000|2024-08-21 11:18:40|3996.9|3990.9|3996.5|3990.5|3996.9|3990.9|3996.5|3990.5|0
1724239130000|2024-08-21 11:18:50|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.5|3990.5|0
1724239140000|2024-08-21 11:19:00|3997|3991|3997|3991|3997|3991|3996.9|3990.9|0
1724239160000|2024-08-21 11:19:20|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1724239170000|2024-08-21 11:19:30|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1724239180000|2024-08-21 11:19:40|3995.5|3989.5|3995.5|3989.5|3995.9|3989.9|3995.4|3989.4|0
1724239190000|2024-08-21 11:19:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1724239210000|2024-08-21 11:20:10|3996|3990|3996.9|3990.9|3996.9|3990.9|3996|3990|0
1724239230000|2024-08-21 11:20:30|3996.5|3990.5|3995.3|3989.3|3996.5|3990.5|3995.3|3989.3|1
1724239240000|2024-08-21 11:20:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1724239260000|2024-08-21 11:21:00|3996.3|3990.3|3996.9|3990.9|3996.9|3990.9|3996.3|3990.3|0
1724239270000|2024-08-21 11:21:10|3997.3|3991.3|3996.9|3990.9|3997.3|3991.3|3996.9|3990.9|0
1724239280000|2024-08-21 11:21:20|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|0
1724239290000|2024-08-21 11:21:30|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|0
1724239300000|2024-08-21 11:21:40|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|0
1724239320000|2024-08-21 11:22:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724239330000|2024-08-21 11:22:10|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|0
1724239340000|2024-08-21 11:22:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724239350000|2024-08-21 11:22:30|3995.5|3989.5|3995.3|3989.3|3995.5|3989.5|3995.3|3989.3|0
1724239360000|2024-08-21 11:22:40|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1724239410000|2024-08-21 11:23:30|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1724239420000|2024-08-21 11:23:40|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1724239440000|2024-08-21 11:24:00|3995.3|3989.3|3995.4|3989.4|3995.4|3989.4|3995.3|3989.3|0
1724239450000|2024-08-21 11:24:10|3994.6|3988.6|3994.3|3988.3|3994.6|3988.6|3994.3|3988.3|1
1724239490000|2024-08-21 11:24:50|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1724239500000|2024-08-21 11:25:00|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3994.3|3988.3|0
1724239510000|2024-08-21 11:25:10|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3994.3|3988.3|0
1724239600000|2024-08-21 11:26:40|3994.6|3988.6|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|1
1724239610000|2024-08-21 11:26:50|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1724239760000|2024-08-21 11:29:20|||||||||1
1724239780000|2024-08-21 11:29:40|3994.5|3988.5|3994.4|3988.4|3994.5|3988.5|3994.4|3988.4|0
1724239790000|2024-08-21 11:29:50|3994.5|3988.5|3994.4|3988.4|3994.5|3988.5|3994.4|3988.4|0
1724239800000|2024-08-21 11:30:00|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|6
1724239810000|2024-08-21 11:30:10|3991.5|3985.5|3992|3986|3992.5|3986.5|3991.5|3985.5|0
1724239860000|2024-08-21 11:31:00|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1724239870000|2024-08-21 11:31:10|3991.3|3985.3|3990.5|3984.5|3991.3|3985.3|3990.5|3984.5|0
1724239890000|2024-08-21 11:31:30|3990|3984|3992|3986|3992|3986|3990|3984|1
1724239900000|2024-08-21 11:31:40|3991.6|3985.6|3991.4|3985.4|3991.9|3985.9|3991.4|3985.4|0
1724239930000|2024-08-21 11:32:10|3991.3|3985.3|3990.9|3984.9|3991.3|3985.3|3990.4|3984.4|0
1724239950000|2024-08-21 11:32:30|3990.5|3984.5|3991.8|3985.8|3991.8|3985.8|3990.5|3984.5|0
1724239960000|2024-08-21 11:32:40|3991.9|3985.9|3992|3986|3992|3986|3991.9|3985.9|0
1724239970000|2024-08-21 11:32:50|3991.9|3985.9|3991.8|3985.8|3991.9|3985.9|3991.8|3985.8|0
1724239980000|2024-08-21 11:33:00|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|1
1724239990000|2024-08-21 11:33:10|3992.5|3986.5|3992.8|3986.8|3992.9|3986.9|3992.5|3986.5|0
1724240000000|2024-08-21 11:33:20|3992.9|3986.9|3993.3|3987.3|3993.3|3987.3|3992.9|3986.9|0
1724240010000|2024-08-21 11:33:30|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|0
1724240020000|2024-08-21 11:33:40|3992.8|3986.8|3992.4|3986.4|3992.8|3986.8|3992.4|3986.4|0
1724240030000|2024-08-21 11:33:50|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1724240040000|2024-08-21 11:34:00|3992.9|3986.9|3993.3|3987.3|3993.3|3987.3|3992.9|3986.9|0
1724240050000|2024-08-21 11:34:10|3994.4|3988.4|3994.3|3988.3|3994.4|3988.4|3994.3|3988.3|0
1724240060000|2024-08-21 11:34:20|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1724240090000|2024-08-21 11:34:50|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|0
1724240110000|2024-08-21 11:35:10|3993.5|3987.5|3994.4|3988.4|3994.4|3988.4|3993.5|3987.5|0
1724240180000|2024-08-21 11:36:20|3994.3|3988.3|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|0
1724240200000|2024-08-21 11:36:40|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.4|3987.4|0
1724240210000|2024-08-21 11:36:50|3993.4|3987.4|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|0
1724240220000|2024-08-21 11:37:00|3993.8|3987.8|3993.8|3987.8|3993.9|3987.9|3993.8|3987.8|1
1724240230000|2024-08-21 11:37:10|3993.9|3987.9|3993.9|3987.9|3994.4|3988.4|3993.8|3987.8|0
1724240240000|2024-08-21 11:37:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1724240260000|2024-08-21 11:37:40|3993.9|3987.9|3993.8|3987.8|3993.9|3987.9|3993.8|3987.8|0
1724240270000|2024-08-21 11:37:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1724240280000|2024-08-21 11:38:00|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|0
1724240300000|2024-08-21 11:38:20|3993.3|3987.3|3993.4|3987.4|3993.4|3987.4|3993.3|3987.3|40
1724240310000|2024-08-21 11:38:30|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|0
1724240320000|2024-08-21 11:38:40|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1724240330000|2024-08-21 11:38:50|3993.5|3987.5|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|0
1724240340000|2024-08-21 11:39:00|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1724240350000|2024-08-21 11:39:10|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|0
1724240360000|2024-08-21 11:39:20|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1724240400000|2024-08-21 11:40:00|3993.8|3987.8|3994.4|3988.4|3994.4|3988.4|3993.8|3987.8|0
1724240520000|2024-08-21 11:42:00|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3994.3|3988.3|0
1724240580000|2024-08-21 11:43:00|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1724240590000|2024-08-21 11:43:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1724240600000|2024-08-21 11:43:20|3993.3|3987.3|3993.4|3987.4|3993.4|3987.4|3993.3|3987.3|0
1724240610000|2024-08-21 11:43:30|3993.3|3987.3|3992.4|3986.4|3993.3|3987.3|3992.4|3986.4|0
1724240660000|2024-08-21 11:44:20|3993.3|3987.3|3991.5|3985.5|3993.4|3987.4|3991.5|3985.5|0
1724240670000|2024-08-21 11:44:30|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1724240680000|2024-08-21 11:44:40|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1724240730000|2024-08-21 11:45:30|3991.9|3985.9|3992.8|3986.8|3992.8|3986.8|3991.9|3985.9|0
1724240740000|2024-08-21 11:45:40|3992.4|3986.4|3991.4|3985.4|3992.4|3986.4|3991.4|3985.4|0
1724240770000|2024-08-21 11:46:10|3991.3|3985.3|3991.4|3985.4|3991.4|3985.4|3991.3|3985.3|0
1724240800000|2024-08-21 11:46:40|3991.3|3985.3|3991.4|3985.4|3991.4|3985.4|3991.3|3985.3|0
1724240810000|2024-08-21 11:46:50|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1724240850000|2024-08-21 11:47:30|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|0
1724240870000|2024-08-21 11:47:50|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1724240880000|2024-08-21 11:48:00|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1724240920000|2024-08-21 11:48:40|3991.3|3985.3|3991.4|3985.4|3991.4|3985.4|3991.3|3985.3|0
1724240930000|2024-08-21 11:48:50|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1724240940000|2024-08-21 11:49:00|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|1
1724240950000|2024-08-21 11:49:10|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|0
1724240960000|2024-08-21 11:49:20|3990.5|3984.5|3989.7|3983.7|3990.6|3984.6|3989.7|3983.7|2
1724240990000|2024-08-21 11:49:50|3989.6|3983.6|3990.6|3984.6|3991.1|3985.1|3989.6|3983.6|0
1724241000000|2024-08-21 11:50:00|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|0
1724241010000|2024-08-21 11:50:10|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1724241020000|2024-08-21 11:50:20|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1724241040000|2024-08-21 11:50:40|3991|3985|3992.3|3986.3|3992.3|3986.3|3991|3985|0
1724241050000|2024-08-21 11:50:50|3992.6|3986.6|3991.9|3985.9|3992.6|3986.6|3991.8|3985.8|5
1724241060000|2024-08-21 11:51:00|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|1
1724241070000|2024-08-21 11:51:10|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1724241080000|2024-08-21 11:51:20|3991.5|3985.5|3991.4|3985.4|3991.5|3985.5|3991.4|3985.4|0
1724241110000|2024-08-21 11:51:50|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1724241140000|2024-08-21 11:52:20|3993.2|3987.2|3992.4|3986.4|3993.2|3987.2|3992.4|3986.4|0
1724241160000|2024-08-21 11:52:40|3992.3|3986.3|3993.4|3987.4|3993.4|3987.4|3992.3|3986.3|0
1724241170000|2024-08-21 11:52:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1724241180000|2024-08-21 11:53:00|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1724241190000|2024-08-21 11:53:10|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3994|3988|0
1724241280000|2024-08-21 11:54:40|3994|3988|3995.5|3989.5|3995.5|3989.5|3994|3988|2
1724241290000|2024-08-21 11:54:50|3995.1|3989.1|3995.4|3989.4|3995.5|3989.5|3994.4|3988.4|4
1724241310000|2024-08-21 11:55:10|3995.9|3989.9|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|0
1724241320000|2024-08-21 11:55:20|3996.9|3990.9|3997.1|3991.1|3997.1|3991.1|3996.7|3990.7|89
1724241340000|2024-08-21 11:55:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1724241360000|2024-08-21 11:56:00|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1724241370000|2024-08-21 11:56:10|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.5|3990.5|0
1724241380000|2024-08-21 11:56:20|3996.5|3990.5|3996.1|3990.1|3996.5|3990.5|3996.1|3990.1|0
1724241390000|2024-08-21 11:56:30|3995.7|3989.7|3997.3|3991.3|3997.3|3991.3|3995.7|3989.7|38
1724241420000|2024-08-21 11:57:00|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1724241440000|2024-08-21 11:57:20|3996.7|3990.7|3995.8|3989.8|3996.7|3990.7|3995.8|3989.8|1
1724241450000|2024-08-21 11:57:30|3995.7|3989.7|3995.8|3989.8|3995.8|3989.8|3995.7|3989.7|0
1724241460000|2024-08-21 11:57:40|||||||||1
1724241480000|2024-08-21 11:58:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1724241490000|2024-08-21 11:58:10|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|0
1724241510000|2024-08-21 11:58:30|3996.7|3990.7|3996.7|3990.7|3996.8|3990.8|3996.7|3990.7|0
1724241520000|2024-08-21 11:58:40|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|0
1724241530000|2024-08-21 11:58:50|3995.8|3989.8|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|1
1724241580000|2024-08-21 11:59:40|3995.7|3989.7|3994.8|3988.8|3995.7|3989.7|3994.8|3988.8|1
1724241590000|2024-08-21 11:59:50|||||||||2
1724241610000|2024-08-21 12:00:10|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|0
1724241620000|2024-08-21 12:00:20|3994.9|3988.9|3994.8|3988.8|3994.9|3988.9|3994.8|3988.8|0
1724241630000|2024-08-21 12:00:30|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1724241640000|2024-08-21 12:00:40|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1724241650000|2024-08-21 12:00:50|3995.9|3989.9|3995.7|3989.7|3995.9|3989.9|3995.7|3989.7|13
1724241660000|2024-08-21 12:01:00|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.7|3989.7|42
1724241670000|2024-08-21 12:01:10|3996.7|3990.7|3996.8|3990.8|3996.8|3990.8|3996.7|3990.7|41
1724241690000|2024-08-21 12:01:30|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|0
1724241700000|2024-08-21 12:01:40|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.2|3990.2|0
1724241710000|2024-08-21 12:01:50|3996.8|3990.8|3996.4|3990.4|3996.8|3990.8|3996.4|3990.4|0
1724241720000|2024-08-21 12:02:00|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|0
1724241730000|2024-08-21 12:02:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724241740000|2024-08-21 12:02:20|3996.2|3990.2|3995.3|3989.3|3996.2|3990.2|3995.2|3989.2|0
1724241750000|2024-08-21 12:02:30|3995.4|3989.4|3995.8|3989.8|3995.8|3989.8|3995.4|3989.4|0
1724241760000|2024-08-21 12:02:40|3995.4|3989.4|3995.8|3989.8|3995.8|3989.8|3995.4|3989.4|0
1724241770000|2024-08-21 12:02:50|3996.2|3990.2|3996.4|3990.4|3996.4|3990.4|3996.2|3990.2|0
1724241780000|2024-08-21 12:03:00|3996.3|3990.3|3996.3|3990.3|3996.4|3990.4|3996.3|3990.3|0
1724241790000|2024-08-21 12:03:10|3996.4|3990.4|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|0
1724241800000|2024-08-21 12:03:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724241810000|2024-08-21 12:03:30|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1724241820000|2024-08-21 12:03:40|||||||||1
1724241840000|2024-08-21 12:04:00|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.2|3989.2|0
1724241850000|2024-08-21 12:04:10|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|1
1724241910000|2024-08-21 12:05:10|3995.3|3989.3|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1724241920000|2024-08-21 12:05:20|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1724241940000|2024-08-21 12:05:40|3995.2|3989.2|3995.2|3989.2|3995.3|3989.3|3995.2|3989.2|2
1724241950000|2024-08-21 12:05:50|3995.3|3989.3|3996.2|3990.2|3996.2|3990.2|3995.2|3989.2|0
1724241960000|2024-08-21 12:06:00|||||||||1
1724241970000|2024-08-21 12:06:10|3996.1|3990.1|3995.8|3989.8|3996.1|3990.1|3995.8|3989.8|1
1724241980000|2024-08-21 12:06:20|3995.3|3989.3|3995.2|3989.2|3995.3|3989.3|3995.2|3989.2|0
1724241990000|2024-08-21 12:06:30|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.2|3989.2|0
1724242000000|2024-08-21 12:06:40|3995.2|3989.2|3994.4|3988.4|3995.2|3989.2|3994.4|3988.4|1
1724242010000|2024-08-21 12:06:50|3994.5|3988.5|3994.4|3988.4|3994.5|3988.5|3994.4|3988.4|0
1724242020000|2024-08-21 12:07:00|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1724242030000|2024-08-21 12:07:10|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1724242080000|2024-08-21 12:08:00|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1724242090000|2024-08-21 12:08:10|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|1
1724242100000|2024-08-21 12:08:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1724242110000|2024-08-21 12:08:30|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1724242120000|2024-08-21 12:08:40|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1724242130000|2024-08-21 12:08:50|3994.4|3988.4|3994.3|3988.3|3994.4|3988.4|3994.3|3988.3|3
1724242140000|2024-08-21 12:09:00|3993.9|3987.9|3989|3983|3993.9|3987.9|3989|3983|25
1724242150000|2024-08-21 12:09:10|3989.4|3983.4|3990.3|3984.3|3990.3|3984.3|3989.4|3983.4|0
1724242200000|2024-08-21 12:10:00|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|1
1724242210000|2024-08-21 12:10:10|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|0
1724242220000|2024-08-21 12:10:20|3991.2|3985.2|3989.4|3983.4|3991.2|3985.2|3989.4|3983.4|0
1724242230000|2024-08-21 12:10:30|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1724242240000|2024-08-21 12:10:40|3989.4|3983.4|3989.3|3983.3|3989.4|3983.4|3989.3|3983.3|0
1724242260000|2024-08-21 12:11:00|3989.4|3983.4|3989.8|3983.8|3989.8|3983.8|3989.4|3983.4|0
1724242280000|2024-08-21 12:11:20|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1724242300000|2024-08-21 12:11:40|3990.7|3984.7|3990.3|3984.3|3990.7|3984.7|3990.3|3984.3|0
1724242330000|2024-08-21 12:12:10|3990.7|3984.7|3990.2|3984.2|3991.1|3985.1|3990.2|3984.2|1
1724242340000|2024-08-21 12:12:20|3990.1|3984.1|3989.7|3983.7|3990.1|3984.1|3989.7|3983.7|0
1724242350000|2024-08-21 12:12:30|3989.3|3983.3|3990.7|3984.7|3990.7|3984.7|3989.3|3983.3|2
1724242360000|2024-08-21 12:12:40|||||||||1
1724242370000|2024-08-21 12:12:50|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|1
1724242400000|2024-08-21 12:13:20|3991.1|3985.1|3992.3|3986.3|3992.8|3986.8|3991.1|3985.1|56
1724242410000|2024-08-21 12:13:30|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1724242420000|2024-08-21 12:13:40|3994.3|3988.3|3993.4|3987.4|3994.3|3988.3|3992.7|3986.7|45
1724242440000|2024-08-21 12:14:00|3993.8|3987.8|3994.3|3988.3|3994.4|3988.4|3993.8|3987.8|0
1724242470000|2024-08-21 12:14:30|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1724242490000|2024-08-21 12:14:50|3995.3|3989.3|3994.7|3988.7|3995.3|3989.3|3994.3|3988.3|2
1724242500000|2024-08-21 12:15:00|3994.3|3988.3|3993.8|3987.8|3994.4|3988.4|3993.8|3987.8|0
1724242520000|2024-08-21 12:15:20|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|0
1724242530000|2024-08-21 12:15:30|3994.3|3988.3|3994.9|3988.9|3994.9|3988.9|3994.3|3988.3|2
1724242550000|2024-08-21 12:15:50|3994.5|3988.5|3994.9|3988.9|3994.9|3988.9|3994.5|3988.5|0
1724242560000|2024-08-21 12:16:00|3995.3|3989.3|3994.9|3988.9|3995.3|3989.3|3994.9|3988.9|0
1724242570000|2024-08-21 12:16:10|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3
1724242580000|2024-08-21 12:16:20|3994.4|3988.4|3993.8|3987.8|3994.4|3988.4|3993.8|3987.8|0
1724242590000|2024-08-21 12:16:30|||||||||4
1724242600000|2024-08-21 12:16:40|3994|3988|3993.9|3987.9|3994|3988|3993.8|3987.8|0
1724242610000|2024-08-21 12:16:50|3994|3988|3994.8|3988.8|3994.8|3988.8|3994|3988|0
1724242620000|2024-08-21 12:17:00|3994.4|3988.4|3993.3|3987.3|3994.8|3988.8|3993.3|3987.3|1
1724242630000|2024-08-21 12:17:10|3992.2|3986.2|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|7
1724242640000|2024-08-21 12:17:20|3992.8|3986.8|3993.7|3987.7|3993.7|3987.7|3992.8|3986.8|0
1724242650000|2024-08-21 12:17:30|3993.8|3987.8|3992.4|3986.4|3994.2|3988.2|3992.3|3986.3|2
1724242660000|2024-08-21 12:17:40|3992.3|3986.3|3992.7|3986.7|3992.8|3986.8|3992.2|3986.2|0
1724242670000|2024-08-21 12:17:50|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.6|3986.6|0
1724242680000|2024-08-21 12:18:00|3992.7|3986.7|3992.7|3986.7|3992.8|3986.8|3992.2|3986.2|0
1724242690000|2024-08-21 12:18:10|3992.8|3986.8|3992.2|3986.2|3992.8|3986.8|3992.2|3986.2|0
1724242710000|2024-08-21 12:18:30|3992.1|3986.1|3991.8|3985.8|3992.1|3986.1|3991.8|3985.8|0
1724242720000|2024-08-21 12:18:40|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|0
1724242730000|2024-08-21 12:18:50|3992.1|3986.1|3990.3|3984.3|3992.1|3986.1|3989.8|3983.8|3
1724242740000|2024-08-21 12:19:00|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|1
1724242780000|2024-08-21 12:19:40|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1724242790000|2024-08-21 12:19:50|3990|3984|3990.5|3984.5|3990.5|3984.5|3989.6|3983.6|1
1724242800000|2024-08-21 12:20:00|3990.6|3984.6|3992|3986|3992|3986|3990.6|3984.6|5
1724242810000|2024-08-21 12:20:10|3991.9|3985.9|3991.9|3985.9|3992|3986|3991.9|3985.9|0
1724242840000|2024-08-21 12:20:40|3992|3986|3991.9|3985.9|3992|3986|3991.9|3985.9|0
1724242850000|2024-08-21 12:20:50|3992|3986|3991.9|3985.9|3992|3986|3991.9|3985.9|0
1724242860000|2024-08-21 12:21:00|3992|3986|3991.9|3985.9|3992|3986|3991.9|3985.9|0
1724242870000|2024-08-21 12:21:10|3991.8|3985.8|3991.4|3985.4|3991.8|3985.8|3991.4|3985.4|0
1724242880000|2024-08-21 12:21:20|3992|3986|3991.4|3985.4|3992|3986|3991.4|3985.4|0
1724242910000|2024-08-21 12:21:50|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|0
1724242930000|2024-08-21 12:22:10|3992|3986|3991.5|3985.5|3992.1|3986.1|3991.4|3985.4|0
1724242960000|2024-08-21 12:22:40|3991.4|3985.4|3992|3986|3992|3986|3991.4|3985.4|5
1724242990000|2024-08-21 12:23:10|3991.5|3985.5|3991.5|3985.5|3992|3986|3991.5|3985.5|0
1724243000000|2024-08-21 12:23:20|3991.6|3985.6|3991.4|3985.4|3991.6|3985.6|3991.4|3985.4|0
1724243010000|2024-08-21 12:23:30|3991|3985|3990.6|3984.6|3991|3985|3990.1|3984.1|0
1724243020000|2024-08-21 12:23:40|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990|3984|0
1724243030000|2024-08-21 12:23:50|3990.4|3984.4|3990.4|3984.4|3990.5|3984.5|3990.4|3984.4|0
1724243040000|2024-08-21 12:24:00|3990|3984|3990|3984|3990|3984|3990|3984|0
1724243050000|2024-08-21 12:24:10|3990.5|3984.5|3990.9|3984.9|3991|3985|3990.5|3984.5|0
1724243060000|2024-08-21 12:24:20|3991|3985|3991|3985|3991|3985|3991|3985|0
1724243070000|2024-08-21 12:24:30|3991.4|3985.4|3991.5|3985.5|3991.5|3985.5|3991.4|3985.4|0
1724243100000|2024-08-21 12:25:00|3991.6|3985.6|3991.5|3985.5|3991.6|3985.6|3991.5|3985.5|0
1724243110000|2024-08-21 12:25:10|3991.9|3985.9|3991.1|3985.1|3991.9|3985.9|3991.1|3985.1|0
1724243130000|2024-08-21 12:25:30|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|1
1724243140000|2024-08-21 12:25:40|3990.2|3984.2|3990.9|3984.9|3991.1|3985.1|3990.2|3984.2|0
1724243150000|2024-08-21 12:25:50|3991|3985|3991|3985|3991|3985|3991|3985|0
1724243160000|2024-08-21 12:26:00|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1724243170000|2024-08-21 12:26:10|3990.5|3984.5|3989.9|3983.9|3990.5|3984.5|3989.9|3983.9|1
1724243200000|2024-08-21 12:26:40|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|12
1724243210000|2024-08-21 12:26:50|3987.5|3981.5|3987.6|3981.6|3987.6|3981.6|3987.5|3981.5|5
1724243220000|2024-08-21 12:27:00|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1724243240000|2024-08-21 12:27:20|||||||||2
1724243250000|2024-08-21 12:27:30|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1724243260000|2024-08-21 12:27:40|||||||||2
1724243270000|2024-08-21 12:27:50|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1724243280000|2024-08-21 12:28:00|3987.1|3981.1|3987.1|3981.1|3987.5|3981.5|3987.1|3981.1|0
1724243290000|2024-08-21 12:28:10|3985|3979|3986|3980|3986|3980|3985|3979|0
1724243300000|2024-08-21 12:28:20|3986.4|3980.4|3986.5|3980.5|3986.5|3980.5|3986.4|3980.4|0
1724243310000|2024-08-21 12:28:30|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1724243320000|2024-08-21 12:28:40|3986.5|3980.5|3987|3981|3987|3981|3986.5|3980.5|0
1724243330000|2024-08-21 12:28:50|3987.4|3981.4|3987.4|3981.4|3987.5|3981.5|3987.4|3981.4|0
1724243360000|2024-08-21 12:29:20|3987|3981|3987.4|3981.4|3987.4|3981.4|3987|3981|0
1724243380000|2024-08-21 12:29:40|3987.5|3981.5|3987.9|3981.9|3987.9|3981.9|3987.5|3981.5|0
1724243390000|2024-08-21 12:29:50|||||||||7
1724243400000|2024-08-21 12:30:00|3988.3|3982.3|3987.9|3981.9|3988.3|3982.3|3987.9|3981.9|3
1724243450000|2024-08-21 12:30:50|3988.3|3982.3|3988.7|3982.7|3988.7|3982.7|3988.3|3982.3|1
1724243460000|2024-08-21 12:31:00|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|75
1724243470000|2024-08-21 12:31:10|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1724243490000|2024-08-21 12:31:30|3990.9|3984.9|3990.9|3984.9|3991.3|3985.3|3990.9|3984.9|0
1724243500000|2024-08-21 12:31:40|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1724243510000|2024-08-21 12:31:50|3990.9|3984.9|3989.9|3983.9|3990.9|3984.9|3989.9|3983.9|1
1724243520000|2024-08-21 12:32:00|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|2
1724243560000|2024-08-21 12:32:40|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|1
1724243570000|2024-08-21 12:32:50|3988.8|3982.8|3986.6|3980.6|3988.8|3982.8|3986.6|3980.6|90
1724243580000|2024-08-21 12:33:00|3986|3980|3986.9|3980.9|3986.9|3980.9|3986|3980|20
1724243590000|2024-08-21 12:33:10|3987.5|3981.5|3987|3981|3987.6|3981.6|3987|3981|8
1724243600000|2024-08-21 12:33:20|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|0
1724243620000|2024-08-21 12:33:40|3987|3981|3987|3981|3987.1|3981.1|3987|3981|0
1724243630000|2024-08-21 12:33:50|3987.2|3981.2|3987|3981|3987.2|3981.2|3987|3981|0
1724243650000|2024-08-21 12:34:10|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1724243660000|2024-08-21 12:34:20|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1724243670000|2024-08-21 12:34:30|3986.9|3980.9|3988|3982|3988|3982|3986.9|3980.9|0
1724243680000|2024-08-21 12:34:40|3988.6|3982.6|3988.5|3982.5|3988.6|3982.6|3988.5|3982.5|0
1724243690000|2024-08-21 12:34:50|3988.6|3982.6|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|0
1724243700000|2024-08-21 12:35:00|3988.6|3982.6|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|1
1724243710000|2024-08-21 12:35:10|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1724243730000|2024-08-21 12:35:30|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1724243760000|2024-08-21 12:36:00|3989.5|3983.5|3989.5|3983.5|3989.6|3983.6|3989.5|3983.5|1
1724243780000|2024-08-21 12:36:20|3989.4|3983.4|3990|3984|3990|3984|3989.4|3983.4|1
1724243790000|2024-08-21 12:36:30|3989.9|3983.9|3989.4|3983.4|3989.9|3983.9|3989.4|3983.4|0
1724243810000|2024-08-21 12:36:50|3989.5|3983.5|3989.9|3983.9|3990|3984|3989.4|3983.4|1
1724243820000|2024-08-21 12:37:00|3989.4|3983.4|3989.5|3983.5|3989.6|3983.6|3989.4|3983.4|0
1724243830000|2024-08-21 12:37:10|3989.4|3983.4|3989.5|3983.5|3989.5|3983.5|3989.4|3983.4|0
1724243840000|2024-08-21 12:37:20|3990|3984|3990.4|3984.4|3990.5|3984.5|3990|3984|0
1724243860000|2024-08-21 12:37:40|3990.5|3984.5|3990.4|3984.4|3990.5|3984.5|3990.4|3984.4|1
1724243870000|2024-08-21 12:37:50|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1724243880000|2024-08-21 12:38:00|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1724243900000|2024-08-21 12:38:20|3990.6|3984.6|3989.5|3983.5|3990.6|3984.6|3989.5|3983.5|0
1724243910000|2024-08-21 12:38:30|3989.6|3983.6|3990|3984|3990|3984|3989.6|3983.6|0
1724243920000|2024-08-21 12:38:40|3989.6|3983.6|3989.5|3983.5|3989.6|3983.6|3989.5|3983.5|0
1724243930000|2024-08-21 12:38:50|3989.4|3983.4|3988.6|3982.6|3989.4|3983.4|3988.6|3982.6|0
1724243940000|2024-08-21 12:39:00|3989|3983|3989|3983|3989|3983|3988.5|3982.5|0
1724243960000|2024-08-21 12:39:20|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1724243970000|2024-08-21 12:39:30|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.4|3983.4|0
1724243980000|2024-08-21 12:39:40|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1724243990000|2024-08-21 12:39:50|3989.6|3983.6|3990.4|3984.4|3990.4|3984.4|3989.6|3983.6|0
1724244000000|2024-08-21 12:40:00|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|0
1724244010000|2024-08-21 12:40:10|3991|3985|3992.6|3986.6|3992.6|3986.6|3991|3985|0
1724244020000|2024-08-21 12:40:20|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|8
1724244030000|2024-08-21 12:40:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1724244040000|2024-08-21 12:40:40|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1724244050000|2024-08-21 12:40:50|3993.9|3987.9|3993.9|3987.9|3994.3|3988.3|3993.8|3987.8|10
1724244060000|2024-08-21 12:41:00|3994.3|3988.3|3995.8|3989.8|3995.9|3989.9|3994.3|3988.3|1
1724244070000|2024-08-21 12:41:10|3995.4|3989.4|3992.2|3986.2|3995.4|3989.4|3992|3986|24
1724244080000|2024-08-21 12:41:20|3992.6|3986.6|3993.7|3987.7|3993.7|3987.7|3992.6|3986.6|2
1724244100000|2024-08-21 12:41:40|3993.3|3987.3|3993.7|3987.7|3993.7|3987.7|3993.3|3987.3|0
1724244110000|2024-08-21 12:41:50|3994.2|3988.2|3995.1|3989.1|3995.2|3989.2|3994.2|3988.2|1
1724244120000|2024-08-21 12:42:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1724244130000|2024-08-21 12:42:10|3995.1|3989.1|3995.2|3989.2|3995.2|3989.2|3995.1|3989.1|0
1724244170000|2024-08-21 12:42:50|3995.1|3989.1|3995.1|3989.1|3995.2|3989.2|3995.1|3989.1|0
1724244180000|2024-08-21 12:43:00|3995|3989|3995.2|3989.2|3995.2|3989.2|3995|3989|1
1724244200000|2024-08-21 12:43:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1724244210000|2024-08-21 12:43:30|3994.2|3988.2|3996.6|3990.6|3996.6|3990.6|3994.1|3988.1|6
1724244220000|2024-08-21 12:43:40|3996.2|3990.2|3996.6|3990.6|3996.6|3990.6|3996.2|3990.2|0
1724244230000|2024-08-21 12:43:50|3997|3991|3997.1|3991.1|3997.1|3991.1|3997|3991|0
1724244240000|2024-08-21 12:44:00|3997.5|3991.5|3996.6|3990.6|3997.5|3991.5|3996.6|3990.6|3
1724244250000|2024-08-21 12:44:10|3996.5|3990.5|4002.6|3996.6|4002.7|3996.7|3996.5|3990.5|124
1724244260000|2024-08-21 12:44:20|4003.1|3997.1|4005.3|3999.3|4006.8|4000.8|4002.6|3996.6|126
1724244270000|2024-08-21 12:44:30|4004.9|3998.9|4005.1|3999.1|4005.3|3999.3|4003.9|3997.9|8
1724244280000|2024-08-21 12:44:40|4005|3999|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|0
1724244290000|2024-08-21 12:44:50|4004.1|3998.1|4004|3998|4004.1|3998.1|4004|3998|3
1724247000000|2024-08-21 13:30:00|4005.8|3999.8|4010.1|4004.1|4011.4|4005.4|3999.3|3993.3|137
1724247010000|2024-08-21 13:30:10|4011|4005|4015.2|4009.2|4015.2|4009.2|4010.1|4004.1|60
1724247020000|2024-08-21 13:30:20|4015.5|4009.5|4014.5|4008.5|4017.2|4011.2|4013.6|4007.6|40
1724247030000|2024-08-21 13:30:30|4015|4009|4003.5|3997.5|4015|4009|4003.1|3997.1|4
1724247040000|2024-08-21 13:30:40|4004|3998|4008|4002|4008.6|4002.6|4004|3998|45
1724247050000|2024-08-21 13:30:50|4009|4003|4004.5|3998.5|4009|4003|4004.1|3998.1|13
1724247060000|2024-08-21 13:31:00|4004.1|3998.1|4002.1|3996.1|4004.1|3998.1|4001.5|3995.5|3
1724247070000|2024-08-21 13:31:10|4002.2|3996.2|3999|3993|4003.1|3997.1|3999|3993|11
1724247080000|2024-08-21 13:31:20|3998.5|3992.5|3997.7|3991.7|3998.5|3992.5|3997|3991|2
1724247090000|2024-08-21 13:31:30|3998.1|3992.1|3997.7|3991.7|3999.1|3993.1|3997.6|3991.6|12
1724247100000|2024-08-21 13:31:40|3997.6|3991.6|3998.1|3992.1|3998.1|3992.1|3996.1|3990.1|3
1724247110000|2024-08-21 13:31:50|3998.3|3992.3|4002.3|3996.3|4002.3|3996.3|3998.3|3992.3|3
1724247120000|2024-08-21 13:32:00|4002.7|3996.7|4000.1|3994.1|4004.1|3998.1|4000.1|3994.1|3
1724247130000|2024-08-21 13:32:10|4000.3|3994.3|4000.3|3994.3|4001.2|3995.2|3999.3|3993.3|2
1724247140000|2024-08-21 13:32:20|3999.7|3993.7|4000|3994|4000.3|3994.3|3998.2|3992.2|5
1724247150000|2024-08-21 13:32:30|3999.1|3993.1|3999.1|3993.1|4000.1|3994.1|3999.1|3993.1|2
1724247160000|2024-08-21 13:32:40|3998.1|3992.1|3995.1|3989.1|3998.5|3992.5|3994.5|3988.5|3
1724247170000|2024-08-21 13:32:50|3995.2|3989.2|3996.1|3990.1|3996.1|3990.1|3995.1|3989.1|5
1724247180000|2024-08-21 13:33:00|3995.9|3989.9|3994.7|3988.7|3995.9|3989.9|3991.5|3985.5|5
1724247190000|2024-08-21 13:33:10|3995.1|3989.1|3996.1|3990.1|3996.1|3990.1|3993.8|3987.8|3
1724247200000|2024-08-21 13:33:20|3996.2|3990.2|3997.6|3991.6|3998.5|3992.5|3996.2|3990.2|37
1724247210000|2024-08-21 13:33:30|3997.2|3991.2|3995.1|3989.1|3997.7|3991.7|3995.1|3989.1|3
1724247220000|2024-08-21 13:33:40|3995.6|3989.6|3999.1|3993.1|3999.5|3993.5|3995.1|3989.1|1
1724247230000|2024-08-21 13:33:50|3998.1|3992.1|3997.1|3991.1|3998.9|3992.9|3996.5|3990.5|0
1724247240000|2024-08-21 13:34:00|3996.7|3990.7|3998.7|3992.7|3998.7|3992.7|3996.5|3990.5|8
1724247250000|2024-08-21 13:34:10|3999.2|3993.2|3999.1|3993.1|4000|3994|3996.5|3990.5|13
1724247260000|2024-08-21 13:34:20|3998.1|3992.1|3997.2|3991.2|3998.1|3992.1|3995.1|3989.1|5
1724247270000|2024-08-21 13:34:30|3997.1|3991.1|3994.2|3988.2|3997.1|3991.1|3994.2|3988.2|12
1724247280000|2024-08-21 13:34:40|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3993.2|3987.2|8
1724247290000|2024-08-21 13:34:50|3995.6|3989.6|3997.7|3991.7|3998.1|3992.1|3995.3|3989.3|3
1724247300000|2024-08-21 13:35:00|3998.2|3992.2|3994.9|3988.9|3999.6|3993.6|3994.8|3988.8|34
1724247310000|2024-08-21 13:35:10|3995.9|3989.9|3995.8|3989.8|3996.3|3990.3|3994.8|3988.8|2
1724247320000|2024-08-21 13:35:20|3997.7|3991.7|3995.2|3989.2|3997.8|3991.8|3995.2|3989.2|29
1724247330000|2024-08-21 13:35:30|3994.8|3988.8|3991.3|3985.3|3994.8|3988.8|3990.9|3984.9|30
1724247340000|2024-08-21 13:35:40|3991.2|3985.2|3989.8|3983.8|3991.8|3985.8|3989.8|3983.8|4
1724247350000|2024-08-21 13:35:50|3989.9|3983.9|3991.5|3985.5|3992|3986|3988.5|3982.5|30
1724247360000|2024-08-21 13:36:00|3992|3986|3993.5|3987.5|3993.5|3987.5|3991.5|3985.5|2
1724247370000|2024-08-21 13:36:10|3993.6|3987.6|3995.6|3989.6|3995.6|3989.6|3993.3|3987.3|0
1724247380000|2024-08-21 13:36:20|3996|3990|3999.9|3993.9|4001.3|3995.3|3994.3|3988.3|41
1724247390000|2024-08-21 13:36:30|4000|3994|3998|3992|4000.5|3994.5|3998|3992|5
1724247400000|2024-08-21 13:36:40|3998.6|3992.6|4001.3|3995.3|4001.7|3995.7|3998.5|3992.5|32
1724247410000|2024-08-21 13:36:50|4001.4|3995.4|4000.8|3994.8|4002.2|3996.2|4000.3|3994.3|3
1724247420000|2024-08-21 13:37:00|4000.7|3994.7|3999.1|3993.1|4002.2|3996.2|3997.3|3991.3|19
1724247430000|2024-08-21 13:37:10|3998.4|3992.4|3998.9|3992.9|4000|3994|3998.4|3992.4|19
1724247440000|2024-08-21 13:37:20|3998.1|3992.1|3999.2|3993.2|3999.2|3993.2|3996.6|3990.6|27
1724247450000|2024-08-21 13:37:30|3999.1|3993.1|3998.1|3992.1|3999.1|3993.1|3997.6|3991.6|1
1724247460000|2024-08-21 13:37:40|3999|3993|3999.5|3993.5|4000.5|3994.5|3999|3993|4
1724247470000|2024-08-21 13:37:50|3998.6|3992.6|3995.9|3989.9|3999.5|3993.5|3993.2|3987.2|46
1724247480000|2024-08-21 13:38:00|3995.8|3989.8|3993.7|3987.7|3995.8|3989.8|3993.7|3987.7|30
1724247490000|2024-08-21 13:38:10|3993.6|3987.6|3994.6|3988.6|3995.1|3989.1|3993.6|3987.6|0
1724247500000|2024-08-21 13:38:20|3994.5|3988.5|3996|3990|3996|3990|3994.5|3988.5|1
1724247510000|2024-08-21 13:38:30|3995.9|3989.9|3996.6|3990.6|3996.6|3990.6|3994.1|3988.1|3
1724247520000|2024-08-21 13:38:40|3997.1|3991.1|3999.1|3993.1|4000.1|3994.1|3996.1|3990.1|7
1724247530000|2024-08-21 13:38:50|3999.5|3993.5|3998.3|3992.3|4000|3994|3998.3|3992.3|14
1724247540000|2024-08-21 13:39:00|3998.2|3992.2|3992.2|3986.2|3998.2|3992.2|3992.1|3986.1|21
1724247550000|2024-08-21 13:39:10|3992.3|3986.3|3992.7|3986.7|3993.2|3987.2|3992.3|3986.3|0
1724247560000|2024-08-21 13:39:20|3993.2|3987.2|3993.2|3987.2|3993.6|3987.6|3993.2|3987.2|0
1724247570000|2024-08-21 13:39:30|3993.1|3987.1|3992.3|3986.3|3993.1|3987.1|3991.7|3985.7|6
1724247580000|2024-08-21 13:39:40|3992.4|3986.4|3991.9|3985.9|3993.4|3987.4|3991.8|3985.8|2
1724247590000|2024-08-21 13:39:50|3991.3|3985.3|3988.5|3982.5|3991.3|3985.3|3988.5|3982.5|1
1724247600000|2024-08-21 13:40:00|3988.9|3982.9|3988.3|3982.3|3988.9|3982.9|3987.4|3981.4|1
1724247610000|2024-08-21 13:40:10|3988.4|3982.4|3989.8|3983.8|3991.5|3985.5|3987.4|3981.4|10
1724247620000|2024-08-21 13:40:20|3989.9|3983.9|3986.5|3980.5|3989.9|3983.9|3986.4|3980.4|3
1724247630000|2024-08-21 13:40:30|3986.4|3980.4|3986.5|3980.5|3986.5|3980.5|3986|3980|0
1724247640000|2024-08-21 13:40:40|3987|3981|3987.5|3981.5|3988|3982|3987|3981|0
1724247650000|2024-08-21 13:40:50|3987.9|3981.9|3986.1|3980.1|3988|3982|3985.6|3979.6|7
1724247660000|2024-08-21 13:41:00|3985.6|3979.6|3988.5|3982.5|3988.5|3982.5|3985.6|3979.6|3
1724247670000|2024-08-21 13:41:10|3988.6|3982.6|3988.5|3982.5|3988.9|3982.9|3987.5|3981.5|0
1724247680000|2024-08-21 13:41:20|3988|3982|3990.5|3984.5|3990.5|3984.5|3988|3982|1
1724247690000|2024-08-21 13:41:30|3989.5|3983.5|3987.9|3981.9|3989.5|3983.5|3987.9|3981.9|0
1724247700000|2024-08-21 13:41:40|3986.4|3980.4|3989.1|3983.1|3989.5|3983.5|3985.5|3979.5|25
1724247710000|2024-08-21 13:41:50|3990|3984|3988|3982|3990|3984|3988|3982|18
1724247720000|2024-08-21 13:42:00|3988.4|3982.4|3986|3980|3988.5|3982.5|3986|3980|0
1724247730000|2024-08-21 13:42:10|3986.5|3980.5|3987.6|3981.6|3989|3983|3985.5|3979.5|6
1724247740000|2024-08-21 13:42:20|3987.5|3981.5|3991.6|3985.6|3991.6|3985.6|3987.1|3981.1|44
1724247750000|2024-08-21 13:42:30|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.2|3985.2|2
1724247760000|2024-08-21 13:42:40|3993|3987|3994|3988|3994.6|3988.6|3993|3987|2
1724247770000|2024-08-21 13:42:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3993|3987|1
1724247780000|2024-08-21 13:43:00|3993.6|3987.6|3993|3987|3993.6|3987.6|3992.6|3986.6|1
1724247790000|2024-08-21 13:43:10|3993.5|3987.5|3994.5|3988.5|3994.5|3988.5|3993.5|3987.5|2
1724247800000|2024-08-21 13:43:20|3995.5|3989.5|3996.4|3990.4|3996.4|3990.4|3994.6|3988.6|1
1724247810000|2024-08-21 13:43:30|3995.9|3989.9|3994|3988|3995.9|3989.9|3994|3988|1
1724247820000|2024-08-21 13:43:40|3993.4|3987.4|3994.6|3988.6|3994.7|3988.7|3993|3987|2
1724247830000|2024-08-21 13:43:50|3993.6|3987.6|3994.6|3988.6|3994.6|3988.6|3993.6|3987.6|0
1724247840000|2024-08-21 13:44:00|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3992.6|3986.6|0
1724247850000|2024-08-21 13:44:10|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3992.6|3986.6|0
1724247860000|2024-08-21 13:44:20|3993|3987|3991.6|3985.6|3993.6|3987.6|3991.5|3985.5|2
1724247870000|2024-08-21 13:44:30|3991.7|3985.7|3993.4|3987.4|3993.6|3987.6|3991.7|3985.7|1
1724247890000|2024-08-21 13:44:50|3993.9|3987.9|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|1
1724247900000|2024-08-21 13:45:00|3993.5|3987.5|3994.5|3988.5|3994.5|3988.5|3993.5|3987.5|1
1724247910000|2024-08-21 13:45:10|3994.4|3988.4|3992.4|3986.4|3994.4|3988.4|3991|3985|3
1724247920000|2024-08-21 13:45:20|3992.5|3986.5|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|0
1724247930000|2024-08-21 13:45:30|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.4|3986.4|0
1724247940000|2024-08-21 13:45:40|3992.5|3986.5|3994.4|3988.4|3994.5|3988.5|3992.5|3986.5|5
1724247950000|2024-08-21 13:45:50|3993.9|3987.9|3995.4|3989.4|3995.4|3989.4|3993.4|3987.4|0
1724247960000|2024-08-21 13:46:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3994.4|3988.4|1
1724247970000|2024-08-21 13:46:10|3995.6|3989.6|3995.5|3989.5|3996|3990|3995.5|3989.5|0
1724247980000|2024-08-21 13:46:20|3995.4|3989.4|3993.6|3987.6|3995.4|3989.4|3993.5|3987.5|3
1724247990000|2024-08-21 13:46:30|3994|3988|3994.5|3988.5|3994.5|3988.5|3994|3988|0
1724248000000|2024-08-21 13:46:40|3994.4|3988.4|3993.4|3987.4|3994.5|3988.5|3992.4|3986.4|6
1724248010000|2024-08-21 13:46:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|48
1724248020000|2024-08-21 13:47:00|3992.3|3986.3|3994.3|3988.3|3994.3|3988.3|3992.3|3986.3|3
1724248050000|2024-08-21 13:47:30|3995.2|3989.2|3996.3|3990.3|3996.8|3990.8|3995.2|3989.2|1
1724248060000|2024-08-21 13:47:40|3996.7|3990.7|3997.3|3991.3|3997.3|3991.3|3995.8|3989.8|1
1724248070000|2024-08-21 13:47:50|3996.3|3990.3|3998.2|3992.2|3998.2|3992.2|3996.3|3990.3|0
1724248080000|2024-08-21 13:48:00|3999.3|3993.3|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|1
1724248090000|2024-08-21 13:48:10|4001.2|3995.2|3998.3|3992.3|4001.2|3995.2|3997.3|3991.3|7
1724248100000|2024-08-21 13:48:20|3998.8|3992.8|3999.3|3993.3|3999.3|3993.3|3998.8|3992.8|1
1724248120000|2024-08-21 13:48:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|2
1724248130000|2024-08-21 13:48:50|4000.7|3994.7|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|0
1724248140000|2024-08-21 13:49:00|3999.3|3993.3|3996.3|3990.3|3999.3|3993.3|3995.8|3989.8|1
1724248150000|2024-08-21 13:49:10|3995.8|3989.8|3995.3|3989.3|3996.3|3990.3|3995.3|3989.3|0
1724248160000|2024-08-21 13:49:20|3996.3|3990.3|3994.8|3988.8|3996.3|3990.3|3994.8|3988.8|11
1724248170000|2024-08-21 13:49:30|3994.7|3988.7|3993.2|3987.2|3994.8|3988.8|3993.2|3987.2|1
1724248180000|2024-08-21 13:49:40|3993.3|3987.3|3994.2|3988.2|3994.2|3988.2|3993.3|3987.3|4
1724248190000|2024-08-21 13:49:50|3994.7|3988.7|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|2
1724248200000|2024-08-21 13:50:00|3995.2|3989.2|3996.9|3990.9|3996.9|3990.9|3995.2|3989.2|12
1724248210000|2024-08-21 13:50:10|3996.4|3990.4|3997.6|3991.6|3997.6|3991.6|3996|3990|8
1724248220000|2024-08-21 13:50:20|3997.7|3991.7|3999.6|3993.6|4000.1|3994.1|3997.7|3991.7|15
1724248230000|2024-08-21 13:50:30|3999.7|3993.7|3998.6|3992.6|4000.1|3994.1|3998.6|3992.6|11
1724248240000|2024-08-21 13:50:40|3997.7|3991.7|3995.6|3989.6|3997.7|3991.7|3995.6|3989.6|1
1724248250000|2024-08-21 13:50:50|3995.7|3989.7|3995.6|3989.6|3996.6|3990.6|3995.6|3989.6|0
1724248260000|2024-08-21 13:51:00|3994.8|3988.8|3992.6|3986.6|3994.8|3988.8|3992.6|3986.6|1
1724248270000|2024-08-21 13:51:10|3993|3987|3991.2|3985.2|3993.2|3987.2|3991.2|3985.2|2
1724248280000|2024-08-21 13:51:20|3990.6|3984.6|3989.6|3983.6|3990.6|3984.6|3989.6|3983.6|0
1724248290000|2024-08-21 13:51:30|3990.5|3984.5|3991.6|3985.6|3991.6|3985.6|3990.5|3984.5|0
1724248300000|2024-08-21 13:51:40|3991.5|3985.5|3991.6|3985.6|3991.6|3985.6|3990.5|3984.5|0
1724248310000|2024-08-21 13:51:50|3991.5|3985.5|3990.6|3984.6|3991.5|3985.5|3990.5|3984.5|1
1724248320000|2024-08-21 13:52:00|3991.4|3985.4|3988.4|3982.4|3991.4|3985.4|3988.4|3982.4|12
1724248330000|2024-08-21 13:52:10|3988.5|3982.5|3990.5|3984.5|3991.4|3985.4|3988.5|3982.5|5
1724248340000|2024-08-21 13:52:20|3990.4|3984.4|3990.5|3984.5|3990.5|3984.5|3990.4|3984.4|0
1724248350000|2024-08-21 13:52:30|3990.4|3984.4|3991.4|3985.4|3991.4|3985.4|3989.5|3983.5|0
1724248360000|2024-08-21 13:52:40|3991.8|3985.8|3991.4|3985.4|3991.8|3985.8|3991.4|3985.4|0
1724248370000|2024-08-21 13:52:50|3989.9|3983.9|3988.4|3982.4|3990|3984|3986.3|3980.3|8
1724248380000|2024-08-21 13:53:00|3988|3982|3988|3982|3988.4|3982.4|3987.5|3981.5|8
1724248390000|2024-08-21 13:53:10|3987.6|3981.6|3986.4|3980.4|3987.6|3981.6|3986.4|3980.4|3
1724248400000|2024-08-21 13:53:20|3986.6|3980.6|3986.6|3980.6|3987|3981|3986.4|3980.4|1
1724248410000|2024-08-21 13:53:30|3986.5|3980.5|3987.2|3981.2|3987.6|3981.6|3986.5|3980.5|4
1724248420000|2024-08-21 13:53:40|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|2
1724248430000|2024-08-21 13:53:50|3987.5|3981.5|3988.5|3982.5|3988.5|3982.5|3986.6|3980.6|0
1724248440000|2024-08-21 13:54:00|3987.4|3981.4|3985.6|3979.6|3987.4|3981.4|3985.6|3979.6|5
1724248450000|2024-08-21 13:54:10|3985.5|3979.5|3986.6|3980.6|3986.6|3980.6|3984.7|3978.7|0
1724248470000|2024-08-21 13:54:30|3986.7|3980.7|3986.6|3980.6|3987.1|3981.1|3986.6|3980.6|2
1724248480000|2024-08-21 13:54:40|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724248490000|2024-08-21 13:54:50|3985.6|3979.6|3985.5|3979.5|3985.6|3979.6|3985.5|3979.5|0
1724248500000|2024-08-21 13:55:00|3986|3980|3988.6|3982.6|3988.7|3982.7|3985.6|3979.6|24
1724248510000|2024-08-21 13:55:10|3988.7|3982.7|3989.8|3983.8|3989.9|3983.9|3988.7|3982.7|23
1724248520000|2024-08-21 13:55:20|3988.7|3982.7|3988.8|3982.8|3989.6|3983.6|3988.7|3982.7|5
1724248530000|2024-08-21 13:55:30|3988.7|3982.7|3988.8|3982.8|3988.9|3982.9|3987.9|3981.9|3
1724248540000|2024-08-21 13:55:40|3988.7|3982.7|3988.8|3982.8|3988.8|3982.8|3988.7|3982.7|1
1724248550000|2024-08-21 13:55:50|3988.4|3982.4|3988.4|3982.4|3988.9|3982.9|3987.9|3981.9|18
1724248560000|2024-08-21 13:56:00|3987.9|3981.9|3989.7|3983.7|3989.7|3983.7|3987.9|3981.9|1
1724248570000|2024-08-21 13:56:10|3989.3|3983.3|3990.8|3984.8|3990.9|3984.9|3989.3|3983.3|4
1724248580000|2024-08-21 13:56:20|3990.9|3984.9|3991.9|3985.9|3991.9|3985.9|3990.8|3984.8|2
1724248590000|2024-08-21 13:56:30|3992.8|3986.8|3993.8|3987.8|3993.8|3987.8|3992.8|3986.8|2
1724248600000|2024-08-21 13:56:40|3994.7|3988.7|3994.8|3988.8|3995.7|3989.7|3994.7|3988.7|4
1724248610000|2024-08-21 13:56:50|3994.3|3988.3|3994.8|3988.8|3995.2|3989.2|3994.3|3988.3|0
1724248620000|2024-08-21 13:57:00|3994.3|3988.3|3995.2|3989.2|3995.7|3989.7|3994.3|3988.3|0
1724248630000|2024-08-21 13:57:10|3995.8|3989.8|3996.6|3990.6|3996.7|3990.7|3995.8|3989.8|5
1724248640000|2024-08-21 13:57:20|3996.7|3990.7|3994.8|3988.8|3996.8|3990.8|3994.3|3988.3|33
1724248650000|2024-08-21 13:57:30|3994.9|3988.9|3994.1|3988.1|3994.9|3988.9|3994.1|3988.1|2
1724248660000|2024-08-21 13:57:40|3994.7|3988.7|3992.6|3986.6|3994.7|3988.7|3992.6|3986.6|44
1724248670000|2024-08-21 13:57:50|3992.5|3986.5|3992.6|3986.6|3992.6|3986.6|3991.5|3985.5|6
1724248680000|2024-08-21 13:58:00|3992.5|3986.5|3992.6|3986.6|3992.6|3986.6|3992.5|3986.5|1
1724248700000|2024-08-21 13:58:20|3992.5|3986.5|3992.6|3986.6|3992.6|3986.6|3991.7|3985.7|5
1724248710000|2024-08-21 13:58:30|3992.7|3986.7|3993.6|3987.6|3993.6|3987.6|3992.7|3986.7|0
1724248720000|2024-08-21 13:58:40|3992.8|3986.8|3992.6|3986.6|3992.8|3986.8|3991.6|3985.6|1
1724248730000|2024-08-21 13:58:50|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1724248740000|2024-08-21 13:59:00|3991.7|3985.7|3993|3987|3993.6|3987.6|3991.7|3985.7|0
1724248750000|2024-08-21 13:59:10|3992.6|3986.6|3993.6|3987.6|3993.6|3987.6|3992.6|3986.6|0
1724248760000|2024-08-21 13:59:20|3993.8|3987.8|3994.6|3988.6|3995.6|3989.6|3993.8|3987.8|23
1724248770000|2024-08-21 13:59:30|3994.2|3988.2|3995.2|3989.2|3995.2|3989.2|3993.8|3987.8|2
1724248780000|2024-08-21 13:59:40|3995.6|3989.6|3995.7|3989.7|3995.8|3989.8|3994.8|3988.8|0
1724248790000|2024-08-21 13:59:50|3995.6|3989.6|3994.8|3988.8|3995.6|3989.6|3994.8|3988.8|0
1724248800000|2024-08-21 14:00:00|3994.7|3988.7|3995.6|3989.6|3995.6|3989.6|3993.6|3987.6|3
1724248810000|2024-08-21 14:00:10|3995.2|3989.2|3994.1|3988.1|3995.6|3989.6|3993.8|3987.8|0
1724248820000|2024-08-21 14:00:20|3993.8|3987.8|3993.8|3987.8|3994.2|3988.2|3993.2|3987.2|0
1724248830000|2024-08-21 14:00:30|3993.6|3987.6|3989.6|3983.6|3993.8|3987.8|3989.2|3983.2|12
1724248840000|2024-08-21 14:00:40|3989.2|3983.2|3989.6|3983.6|3989.8|3983.8|3989.2|3983.2|2
1724248850000|2024-08-21 14:00:50|3989.7|3983.7|3990.2|3984.2|3990.7|3984.7|3989.6|3983.6|2
1724248860000|2024-08-21 14:01:00|3989.7|3983.7|3991.7|3985.7|3991.7|3985.7|3989.7|3983.7|0
1724248870000|2024-08-21 14:01:10|3990.8|3984.8|3989.7|3983.7|3990.8|3984.8|3989.7|3983.7|1
1724248880000|2024-08-21 14:01:20|3991.2|3985.2|3990.6|3984.6|3991.6|3985.6|3990.6|3984.6|0
1724248890000|2024-08-21 14:01:30|3990.7|3984.7|3992.2|3986.2|3992.7|3986.7|3990.2|3984.2|1
1724248900000|2024-08-21 14:01:40|3991.7|3985.7|3990.6|3984.6|3991.7|3985.7|3990.6|3984.6|3
1724248910000|2024-08-21 14:01:50|3990.2|3984.2|3991.6|3985.6|3991.7|3985.7|3990.2|3984.2|0
1724248920000|2024-08-21 14:02:00|||||||||1
1724248930000|2024-08-21 14:02:10|3990.2|3984.2|3990.2|3984.2|3990.7|3984.7|3990.2|3984.2|0
1724248940000|2024-08-21 14:02:20|3989.6|3983.6|3990.6|3984.6|3990.6|3984.6|3989.6|3983.6|0
1724248960000|2024-08-21 14:02:40|3990.1|3984.1|3988.7|3982.7|3990.6|3984.6|3988.7|3982.7|13
1724248970000|2024-08-21 14:02:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.2|3983.2|1
1724248980000|2024-08-21 14:03:00|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3989.2|3983.2|5
1724248990000|2024-08-21 14:03:10|3988.7|3982.7|3987.9|3981.9|3988.7|3982.7|3984|3978|97
1724249000000|2024-08-21 14:03:20|3987.8|3981.8|3988.9|3982.9|3988.9|3982.9|3987.8|3981.8|2
1724249010000|2024-08-21 14:03:30|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|2
1724249020000|2024-08-21 14:03:40|3989.9|3983.9|3988.7|3982.7|3990.7|3984.7|3987|3981|8
1724249030000|2024-08-21 14:03:50|3989.7|3983.7|3989.7|3983.7|3989.8|3983.8|3989.2|3983.2|1
1724249040000|2024-08-21 14:04:00|3989.3|3983.3|3990.6|3984.6|3990.7|3984.7|3989.3|3983.3|0
1724249050000|2024-08-21 14:04:10|3989.8|3983.8|3986.7|3980.7|3989.8|3983.8|3986.3|3980.3|1
1724249060000|2024-08-21 14:04:20|3986.8|3980.8|3988.8|3982.8|3988.8|3982.8|3986.8|3980.8|2
1724249070000|2024-08-21 14:04:30|3989.2|3983.2|3990.7|3984.7|3990.7|3984.7|3988.8|3982.8|1
1724249080000|2024-08-21 14:04:40|3990.8|3984.8|3992.8|3986.8|3992.9|3986.9|3990.8|3984.8|2
1724249090000|2024-08-21 14:04:50|3991.7|3985.7|3991.9|3985.9|3991.9|3985.9|3990.9|3984.9|1
1724249100000|2024-08-21 14:05:00|3991.7|3985.7|3990.3|3984.3|3991.7|3985.7|3989.9|3983.9|1
1724249110000|2024-08-21 14:05:10|3990.1|3984.1|3986.7|3980.7|3990.1|3984.1|3986.7|3980.7|3
1724249120000|2024-08-21 14:05:20|3986.3|3980.3|3986.7|3980.7|3986.7|3980.7|3986.3|3980.3|0
1724249130000|2024-08-21 14:05:30|3985.9|3979.9|3985.8|3979.8|3986.2|3980.2|3985.8|3979.8|0
1724249140000|2024-08-21 14:05:40|3985.3|3979.3|3984.6|3978.6|3985.3|3979.3|3984.2|3978.2|13
1724249150000|2024-08-21 14:05:50|3983.6|3977.6|3981.6|3975.6|3983.6|3977.6|3980.6|3974.6|8
1724249160000|2024-08-21 14:06:00|3980.5|3974.5|3977.7|3971.7|3980.5|3974.5|3977.7|3971.7|23
1724249170000|2024-08-21 14:06:10|3977.6|3971.6|3977.7|3971.7|3977.7|3971.7|3977.2|3971.2|0
1724249180000|2024-08-21 14:06:20|3978.7|3972.7|3978.7|3972.7|3979.7|3973.7|3977.7|3971.7|0
1724249190000|2024-08-21 14:06:30|3979.7|3973.7|3980.1|3974.1|3980.6|3974.6|3979.6|3973.6|0
1724249200000|2024-08-21 14:06:40|3980.6|3974.6|3978.7|3972.7|3980.6|3974.6|3978.7|3972.7|1
1724249210000|2024-08-21 14:06:50|3979.1|3973.1|3978.7|3972.7|3979.1|3973.1|3978.7|3972.7|0
1724249220000|2024-08-21 14:07:00|3978.8|3972.8|3976.9|3970.9|3979.7|3973.7|3976.9|3970.9|1
1724249230000|2024-08-21 14:07:10|3976.8|3970.8|3976.9|3970.9|3976.9|3970.9|3976.1|3970.1|5
1724249240000|2024-08-21 14:07:20|3976.8|3970.8|3976.7|3970.7|3976.8|3970.8|3976|3970|2
1724249250000|2024-08-21 14:07:30|3975.9|3969.9|3976.3|3970.3|3976.3|3970.3|3975.9|3969.9|0
1724249260000|2024-08-21 14:07:40|3975.9|3969.9|3974.4|3968.4|3975.9|3969.9|3974.4|3968.4|60
1724249270000|2024-08-21 14:07:50|3974.8|3968.8|3975.2|3969.2|3975.9|3969.9|3974.8|3968.8|23
1724249280000|2024-08-21 14:08:00|3975.6|3969.6|3975.6|3969.6|3975.7|3969.7|3975.6|3969.6|17
1724249290000|2024-08-21 14:08:10|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.2|3969.2|5
1724249300000|2024-08-21 14:08:20|3976.6|3970.6|3977.7|3971.7|3977.7|3971.7|3976.6|3970.6|1
1724249310000|2024-08-21 14:08:30|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|0
1724249320000|2024-08-21 14:08:40|3979.1|3973.1|3977.7|3971.7|3979.1|3973.1|3977.7|3971.7|6
1724249340000|2024-08-21 14:09:00|3977.5|3971.5|3974.7|3968.7|3977.5|3971.5|3974.1|3968.1|17
1724249350000|2024-08-21 14:09:10|3974.6|3968.6|3975.1|3969.1|3975.3|3969.3|3973.7|3967.7|20
1724249360000|2024-08-21 14:09:20|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1724249370000|2024-08-21 14:09:30|3975.6|3969.6|3974.7|3968.7|3975.6|3969.6|3974.7|3968.7|1
1724249380000|2024-08-21 14:09:40|3974.6|3968.6|3973.7|3967.7|3974.6|3968.6|3973.3|3967.3|0
1724249390000|2024-08-21 14:09:50|3973.6|3967.6|3973.7|3967.7|3973.7|3967.7|3973.6|3967.6|0
1724249400000|2024-08-21 14:10:00|3972.8|3966.8|3974.7|3968.7|3974.7|3968.7|3972.8|3966.8|2
1724249410000|2024-08-21 14:10:10|3974.2|3968.2|3973.7|3967.7|3974.7|3968.7|3973.3|3967.3|0
1724249420000|2024-08-21 14:10:20|3973.6|3967.6|3972.8|3966.8|3973.7|3967.7|3972.8|3966.8|9
1724249430000|2024-08-21 14:10:30|3973.3|3967.3|3974.7|3968.7|3974.7|3968.7|3973.3|3967.3|7
1724249440000|2024-08-21 14:10:40|3973.7|3967.7|3973.7|3967.7|3973.8|3967.8|3972.8|3966.8|0
1724249450000|2024-08-21 14:10:50|3973.6|3967.6|3973.7|3967.7|3974.7|3968.7|3973.6|3967.6|14
1724249460000|2024-08-21 14:11:00|3974.7|3968.7|3974.8|3968.8|3975.7|3969.7|3973.8|3967.8|0
1724249470000|2024-08-21 14:11:10|3975.6|3969.6|3979.7|3973.7|3979.7|3973.7|3974.7|3968.7|3
1724249480000|2024-08-21 14:11:20|3979.6|3973.6|3981.4|3975.4|3981.4|3975.4|3978.5|3972.5|33
1724249490000|2024-08-21 14:11:30|3981|3975|3982.5|3976.5|3982.5|3976.5|3981|3975|0
1724249500000|2024-08-21 14:11:40|3982.9|3976.9|3986.4|3980.4|3986.4|3980.4|3982.9|3976.9|20
1724249510000|2024-08-21 14:11:50|||||||||18
1724249520000|2024-08-21 14:12:00|3985.8|3979.8|3982.9|3976.9|3985.8|3979.8|3982.9|3976.9|13
1724249530000|2024-08-21 14:12:10|3983.4|3977.4|3982.9|3976.9|3983.4|3977.4|3981.9|3975.9|16
1724249540000|2024-08-21 14:12:20|3982.4|3976.4|3982.4|3976.4|3983.4|3977.4|3982.4|3976.4|11
1724249550000|2024-08-21 14:12:30|3981.4|3975.4|3981.8|3975.8|3981.8|3975.8|3980.8|3974.8|1
1724249560000|2024-08-21 14:12:40|3981.4|3975.4|3979.5|3973.5|3982.4|3976.4|3978.5|3972.5|3
1724249570000|2024-08-21 14:12:50|3979.9|3973.9|3980.5|3974.5|3980.9|3974.9|3979.5|3973.5|0
1724249580000|2024-08-21 14:13:00|3980.4|3974.4|3979.5|3973.5|3980.4|3974.4|3979.5|3973.5|1
1724249590000|2024-08-21 14:13:10|3979.1|3973.1|3978.5|3972.5|3980.6|3974.6|3978.5|3972.5|3
1724249600000|2024-08-21 14:13:20|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3976.3|3970.3|105
1724249610000|2024-08-21 14:13:30|3977.5|3971.5|3978.1|3972.1|3978.8|3972.8|3977.1|3971.1|29
1724249620000|2024-08-21 14:13:40|3978.2|3972.2|3978.2|3972.2|3978.3|3972.3|3977.7|3971.7|47
1724249630000|2024-08-21 14:13:50|3978.1|3972.1|3977.2|3971.2|3978.1|3972.1|3977.2|3971.2|18
1724249640000|2024-08-21 14:14:00|3978.2|3972.2|3978.3|3972.3|3978.3|3972.3|3977.3|3971.3|3
1724249650000|2024-08-21 14:14:10|3979.3|3973.3|3981.1|3975.1|3981.1|3975.1|3979.3|3973.3|6
1724249660000|2024-08-21 14:14:20|3981.2|3975.2|3979.7|3973.7|3981.2|3975.2|3979.7|3973.7|1
1724249670000|2024-08-21 14:14:30|3980.1|3974.1|3979.2|3973.2|3980.6|3974.6|3979.2|3973.2|1
1724249680000|2024-08-21 14:14:40|3979.1|3973.1|3978|3972|3979.1|3973.1|3977.6|3971.6|10
1724249690000|2024-08-21 14:14:50|3977.6|3971.6|3977.6|3971.6|3979|3973|3977.5|3971.5|1
1724249700000|2024-08-21 14:15:00|3978|3972|3978.5|3972.5|3979|3973|3978|3972|1
1724249710000|2024-08-21 14:15:10|3979|3973|3978.5|3972.5|3979.1|3973.1|3977.1|3971.1|14
1724249720000|2024-08-21 14:15:20|3977.9|3971.9|3976.1|3970.1|3977.9|3971.9|3976.1|3970.1|2
1724249730000|2024-08-21 14:15:30|||||||||19
1724249740000|2024-08-21 14:15:40|3976.5|3970.5|3974.4|3968.4|3976.5|3970.5|3974|3968|40
1724249750000|2024-08-21 14:15:50|3974|3968|3972.1|3966.1|3974|3968|3972.1|3966.1|16
1724249760000|2024-08-21 14:16:00|3971.6|3965.6|3971|3965|3971.6|3965.6|3970|3964|6
1724249770000|2024-08-21 14:16:10|3970.2|3964.2|3970|3964|3970.5|3964.5|3969.2|3963.2|0
1724249780000|2024-08-21 14:16:20|3969.5|3963.5|3970|3964|3970|3964|3969|3963|0
1724249790000|2024-08-21 14:16:30|3969.6|3963.6|3970|3964|3970|3964|3969|3963|4
1724249800000|2024-08-21 14:16:40|3969.4|3963.4|3970.1|3964.1|3970.3|3964.3|3969.4|3963.4|9
1724249810000|2024-08-21 14:16:50|3970|3964|3971.2|3965.2|3971.2|3965.2|3969.6|3963.6|0
1724249820000|2024-08-21 14:17:00|3971|3965|3970.2|3964.2|3971|3965|3970.1|3964.1|0
1724249830000|2024-08-21 14:17:10|3970.1|3964.1|3969|3963|3970.1|3964.1|3969|3963|2
1724249840000|2024-08-21 14:17:20|3969.9|3963.9|3969|3963|3969.9|3963.9|3969|3963|0
1724249870000|2024-08-21 14:17:50|3969.4|3963.4|3968.6|3962.6|3969.4|3963.4|3968.6|3962.6|7
1724249880000|2024-08-21 14:18:00|3969.1|3963.1|3971.6|3965.6|3971.6|3965.6|3969.1|3963.1|2
1724249890000|2024-08-21 14:18:10|3972.2|3966.2|3971.2|3965.2|3972.2|3966.2|3971.2|3965.2|2
1724249900000|2024-08-21 14:18:20|3970.2|3964.2|3970.6|3964.6|3971.2|3965.2|3970.2|3964.2|2
1724249910000|2024-08-21 14:18:30|3970.2|3964.2|3973.2|3967.2|3973.2|3967.2|3970.2|3964.2|1
1724249920000|2024-08-21 14:18:40|3973.6|3967.6|3973.1|3967.1|3974.2|3968.2|3973.1|3967.1|2
1724249930000|2024-08-21 14:18:50|3974.3|3968.3|3975.2|3969.2|3975.2|3969.2|3974.2|3968.2|5
1724249950000|2024-08-21 14:19:10|3973.7|3967.7|3973.2|3967.2|3973.7|3967.7|3972.2|3966.2|0
1724249960000|2024-08-21 14:19:20|3973.7|3967.7|3974.2|3968.2|3974.2|3968.2|3973.7|3967.7|0
1724249970000|2024-08-21 14:19:30|3974.7|3968.7|3972.2|3966.2|3974.7|3968.7|3971.2|3965.2|0
1724249980000|2024-08-21 14:19:40|3971.7|3965.7|3972.3|3966.3|3972.3|3966.3|3971.7|3965.7|0
1724249990000|2024-08-21 14:19:50|3972.2|3966.2|3974.1|3968.1|3974.1|3968.1|3972.2|3966.2|5
1724250000000|2024-08-21 14:20:00|3973.7|3967.7|3975.1|3969.1|3975.1|3969.1|3973.7|3967.7|1
1724250010000|2024-08-21 14:20:10|3975.3|3969.3|3976.8|3970.8|3977.3|3971.3|3975.1|3969.1|6
1724250020000|2024-08-21 14:20:20|3976.7|3970.7|3976.1|3970.1|3977.1|3971.1|3976.1|3970.1|3
1724250030000|2024-08-21 14:20:30|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3
1724250040000|2024-08-21 14:20:40|3975.7|3969.7|3975.2|3969.2|3975.7|3969.7|3974.7|3968.7|6
1724250050000|2024-08-21 14:20:50|3975.1|3969.1|3974.1|3968.1|3975.1|3969.1|3974.1|3968.1|2
1724250060000|2024-08-21 14:21:00|3973.7|3967.7|3973.6|3967.6|3973.7|3967.7|3972.6|3966.6|1
1724250070000|2024-08-21 14:21:10|3973.1|3967.1|3972.1|3966.1|3973.1|3967.1|3971.1|3965.1|1
1724250080000|2024-08-21 14:21:20|3971.3|3965.3|3970.1|3964.1|3971.3|3965.3|3970.1|3964.1|1
1724250090000|2024-08-21 14:21:30|3969.1|3963.1|3970.1|3964.1|3970.1|3964.1|3969.1|3963.1|0
1724250110000|2024-08-21 14:21:50|||||||||1
1724250120000|2024-08-21 14:22:00|3970.6|3964.6|3972.1|3966.1|3972.1|3966.1|3970.6|3964.6|1
1724250130000|2024-08-21 14:22:10|3971.7|3965.7|3972.1|3966.1|3972.1|3966.1|3971.7|3965.7|4
1724250140000|2024-08-21 14:22:20|3972.2|3966.2|3972.6|3966.6|3973.1|3967.1|3972.2|3966.2|0
1724250150000|2024-08-21 14:22:30|3972.7|3966.7|3973.7|3967.7|3973.7|3967.7|3972.2|3966.2|1
1724250160000|2024-08-21 14:22:40|3973.6|3967.6|3972.2|3966.2|3973.6|3967.6|3972.1|3966.1|1
1724250170000|2024-08-21 14:22:50|3972.1|3966.1|3973.1|3967.1|3973.1|3967.1|3972.1|3966.1|0
1724250180000|2024-08-21 14:23:00|3973.7|3967.7|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|0
1724250190000|2024-08-21 14:23:10|3972.1|3966.1|3973.1|3967.1|3973.1|3967.1|3972.1|3966.1|0
1724250200000|2024-08-21 14:23:20|||||||||1
1724250210000|2024-08-21 14:23:30|3972.7|3966.7|3972.1|3966.1|3972.7|3966.7|3972.1|3966.1|0
1724250240000|2024-08-21 14:24:00|3972.2|3966.2|3971.1|3965.1|3973.1|3967.1|3971.1|3965.1|3
1724250250000|2024-08-21 14:24:10|3972|3966|3971.5|3965.5|3972.5|3966.5|3971.5|3965.5|0
1724250260000|2024-08-21 14:24:20|3971.1|3965.1|3971.1|3965.1|3971.5|3965.5|3971.1|3965.1|0
1724250270000|2024-08-21 14:24:30|3972.2|3966.2|3972.1|3966.1|3972.2|3966.2|3971.1|3965.1|8
1724250280000|2024-08-21 14:24:40|3973.1|3967.1|3973|3967|3973.1|3967.1|3973|3967|5
1724250290000|2024-08-21 14:24:50|3972.1|3966.1|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|0
1724250300000|2024-08-21 14:25:00|3970.1|3964.1|3971.1|3965.1|3971.1|3965.1|3970.1|3964.1|0
1724250310000|2024-08-21 14:25:10|3971.2|3965.2|3971.2|3965.2|3971.7|3965.7|3971.2|3965.2|3
1724250320000|2024-08-21 14:25:20|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3
1724250330000|2024-08-21 14:25:30|||||||||1
1724250340000|2024-08-21 14:25:40|3972.3|3966.3|3972.5|3966.5|3973.5|3967.5|3972.2|3966.2|7
1724250350000|2024-08-21 14:25:50|3971.5|3965.5|3970.1|3964.1|3971.5|3965.5|3970.1|3964.1|64
1724250360000|2024-08-21 14:26:00|3971|3965|3971|3965|3971.1|3965.1|3971|3965|2
1724250370000|2024-08-21 14:26:10|3971.1|3965.1|3972.1|3966.1|3973|3967|3971|3965|1
1724250390000|2024-08-21 14:26:30|3973|3967|3972.7|3966.7|3973.1|3967.1|3972.7|3966.7|0
1724250400000|2024-08-21 14:26:40|3972.1|3966.1|3972.1|3966.1|3972.2|3966.2|3972.1|3966.1|3
1724250410000|2024-08-21 14:26:50|3973.1|3967.1|3973.1|3967.1|3973.5|3967.5|3973.1|3967.1|0
1724250420000|2024-08-21 14:27:00|3972.5|3966.5|3972.1|3966.1|3972.5|3966.5|3972.1|3966.1|1
1724250430000|2024-08-21 14:27:10|3972|3966|3971.2|3965.2|3972|3966|3971.2|3965.2|0
1724250440000|2024-08-21 14:27:20|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1724250460000|2024-08-21 14:27:40|3972.1|3966.1|3972.1|3966.1|3973.1|3967.1|3972.1|3966.1|0
1724250480000|2024-08-21 14:28:00|3973.1|3967.1|3972.7|3966.7|3973.1|3967.1|3972.7|3966.7|3
1724250490000|2024-08-21 14:28:10|3972.3|3966.3|3972.9|3966.9|3972.9|3966.9|3972.1|3966.1|32
1724250500000|2024-08-21 14:28:20|3973.3|3967.3|3973.3|3967.3|3975.1|3969.1|3973.3|3967.3|4
1724250510000|2024-08-21 14:28:30|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|1
1724250520000|2024-08-21 14:28:40|3973.4|3967.4|3973.3|3967.3|3973.5|3967.5|3973.3|3967.3|10
1724250530000|2024-08-21 14:28:50|3973.4|3967.4|3973.3|3967.3|3973.9|3967.9|3973.3|3967.3|0
1724250540000|2024-08-21 14:29:00|3973.5|3967.5|3973.9|3967.9|3973.9|3967.9|3973.5|3967.5|1
1724250550000|2024-08-21 14:29:10|3973.5|3967.5|3972.5|3966.5|3973.9|3967.9|3971.5|3965.5|3
1724250560000|2024-08-21 14:29:20|3973.5|3967.5|3973.5|3967.5|3973.9|3967.9|3973.5|3967.5|1
1724250570000|2024-08-21 14:29:30|||||||||1
1724250580000|2024-08-21 14:29:40|3973.4|3967.4|3973.5|3967.5|3973.5|3967.5|3972.5|3966.5|0
1724250590000|2024-08-21 14:29:50|3973.9|3967.9|3974.5|3968.5|3975.3|3969.3|3973.9|3967.9|0
1724250600000|2024-08-21 14:30:00|3974.4|3968.4|3981.3|3975.3|3981.3|3975.3|3974.4|3968.4|26
1724250610000|2024-08-21 14:30:10|3981.4|3975.4|3981.5|3975.5|3982.6|3976.6|3981.4|3975.4|3
1724250620000|2024-08-21 14:30:20|3981|3975|3978.6|3972.6|3981|3975|3978.5|3972.5|0
1724250630000|2024-08-21 14:30:30|3978.5|3972.5|3979.5|3973.5|3979.5|3973.5|3978.5|3972.5|1
1724250640000|2024-08-21 14:30:40|3978.5|3972.5|3979.5|3973.5|3979.5|3973.5|3978.5|3972.5|1
1724250650000|2024-08-21 14:30:50|3979|3973|3979.5|3973.5|3979.5|3973.5|3978.5|3972.5|0
1724250660000|2024-08-21 14:31:00|3978.5|3972.5|3979.4|3973.4|3979.5|3973.5|3978.5|3972.5|0
1724250670000|2024-08-21 14:31:10|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|0
1724250680000|2024-08-21 14:31:20|3979.4|3973.4|3980.5|3974.5|3980.5|3974.5|3979.4|3973.4|0
1724250690000|2024-08-21 14:31:30|3979.9|3973.9|3979.5|3973.5|3979.9|3973.9|3979.5|3973.5|0
1724250710000|2024-08-21 14:31:50|3979.6|3973.6|3982.5|3976.5|3982.5|3976.5|3979.6|3973.6|0
1724250720000|2024-08-21 14:32:00|3982.6|3976.6|3985.6|3979.6|3986.5|3980.5|3982.6|3976.6|1
1724250730000|2024-08-21 14:32:10|3986.1|3980.1|3985.8|3979.8|3986.2|3980.2|3985.6|3979.6|32
1724250740000|2024-08-21 14:32:20|3985.7|3979.7|3983.6|3977.6|3985.8|3979.8|3982.8|3976.8|7
1724250750000|2024-08-21 14:32:30|3982.8|3976.8|3983.8|3977.8|3983.8|3977.8|3982.8|3976.8|0
1724250760000|2024-08-21 14:32:40|3983.7|3977.7|3982.7|3976.7|3983.8|3977.8|3982.7|3976.7|1
1724250770000|2024-08-21 14:32:50|3982.8|3976.8|3984.7|3978.7|3984.7|3978.7|3982.8|3976.8|0
1724250780000|2024-08-21 14:33:00|3984.6|3978.6|3983.7|3977.7|3984.6|3978.6|3983.7|3977.7|0
1724250790000|2024-08-21 14:33:10|3983.6|3977.6|3983.1|3977.1|3983.7|3977.7|3983.1|3977.1|0
1724250800000|2024-08-21 14:33:20|3983.6|3977.6|3983.6|3977.6|3984.1|3978.1|3983.6|3977.6|0
1724250810000|2024-08-21 14:33:30|3982.8|3976.8|3982.7|3976.7|3982.8|3976.8|3982.2|3976.2|0
1724250820000|2024-08-21 14:33:40|3982.8|3976.8|3983.1|3977.1|3983.6|3977.6|3982.6|3976.6|2
1724250830000|2024-08-21 14:33:50|3982.7|3976.7|3983.7|3977.7|3983.7|3977.7|3982.6|3976.6|0
1724250840000|2024-08-21 14:34:00|3983.6|3977.6|3983.7|3977.7|3984.6|3978.6|3983.6|3977.6|0
1724250850000|2024-08-21 14:34:10|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1724250860000|2024-08-21 14:34:20|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|1
1724250870000|2024-08-21 14:34:30|3985.6|3979.6|3984.6|3978.6|3985.7|3979.7|3984.6|3978.6|1
1724250880000|2024-08-21 14:34:40|3984.8|3978.8|3985.6|3979.6|3985.6|3979.6|3984.8|3978.8|0
1724250900000|2024-08-21 14:35:00|3985.7|3979.7|3989.5|3983.5|3989.5|3983.5|3985.6|3979.6|3
1724250910000|2024-08-21 14:35:10|3989|3983|3989.6|3983.6|3989.6|3983.6|3988.7|3982.7|12
1724250920000|2024-08-21 14:35:20|3989.5|3983.5|3987.6|3981.6|3989.5|3983.5|3987.6|3981.6|0
1724250930000|2024-08-21 14:35:30|3988.6|3982.6|3987.5|3981.5|3989.6|3983.6|3987.5|3981.5|1
1724250940000|2024-08-21 14:35:40|3988|3982|3988|3982|3988|3982|3988|3982|0
1724250950000|2024-08-21 14:35:50|3988.5|3982.5|3989.5|3983.5|3989.5|3983.5|3988.5|3982.5|0
1724250960000|2024-08-21 14:36:00|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1724250970000|2024-08-21 14:36:10|3990.4|3984.4|3990.5|3984.5|3990.5|3984.5|3989.5|3983.5|1
1724250980000|2024-08-21 14:36:20|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991|3985|1
1724250990000|2024-08-21 14:36:30|3990.5|3984.5|3991|3985|3991|3985|3990.5|3984.5|0
1724251000000|2024-08-21 14:36:40|3991.5|3985.5|3992.4|3986.4|3992.5|3986.5|3991.5|3985.5|2
1724251010000|2024-08-21 14:36:50|3992.9|3986.9|3992.4|3986.4|3992.9|3986.9|3992.3|3986.3|0
1724251020000|2024-08-21 14:37:00|3992.3|3986.3|3991.9|3985.9|3993.3|3987.3|3991.4|3985.4|1
1724251030000|2024-08-21 14:37:10|3991.4|3985.4|3991.4|3985.4|3991.9|3985.9|3990.4|3984.4|0
1724251040000|2024-08-21 14:37:20|3991.9|3985.9|3992.8|3986.8|3993.8|3987.8|3991.4|3985.4|165
1724251050000|2024-08-21 14:37:30|3992.6|3986.6|3992.7|3986.7|3992.7|3986.7|3991.6|3985.6|34
1724251060000|2024-08-21 14:37:40|3992.6|3986.6|3993.1|3987.1|3993.2|3987.2|3992.6|3986.6|0
1724251070000|2024-08-21 14:37:50|3993.6|3987.6|3995.9|3989.9|3996.7|3990.7|3993.6|3987.6|306
1724251080000|2024-08-21 14:38:00|3996.3|3990.3|3996.7|3990.7|3996.7|3990.7|3995.8|3989.8|6
1724251090000|2024-08-21 14:38:10|3996.6|3990.6|3994.8|3988.8|3996.7|3990.7|3994.8|3988.8|0
1724251100000|2024-08-21 14:38:20|3994.4|3988.4|3995.7|3989.7|3995.8|3989.8|3994.3|3988.3|0
1724251110000|2024-08-21 14:38:30|3995.3|3989.3|3994.3|3988.3|3995.3|3989.3|3993.9|3987.9|1
1724251120000|2024-08-21 14:38:40|3993.9|3987.9|3994.8|3988.8|3995.3|3989.3|3993.8|3987.8|2
1724251130000|2024-08-21 14:38:50|||||||||76
1724251140000|2024-08-21 14:39:00|3993.8|3987.8|3994.8|3988.8|3994.8|3988.8|3993.8|3987.8|0
1724251150000|2024-08-21 14:39:10|3994.4|3988.4|3991.9|3985.9|3994.4|3988.4|3991.9|3985.9|0
1724251160000|2024-08-21 14:39:20|3992|3986|3994|3988|3994|3988|3992|3986|0
1724251170000|2024-08-21 14:39:30|3993.9|3987.9|3994|3988|3994|3988|3993.9|3987.9|0
1724251180000|2024-08-21 14:39:40|3993.9|3987.9|3992.6|3986.6|3993.9|3987.9|3992.5|3986.5|0
1724251190000|2024-08-21 14:39:50|3993|3987|3992|3986|3993|3987|3992|3986|0
1724251200000|2024-08-21 14:40:00|||||||||1
1724251210000|2024-08-21 14:40:10|3993.4|3987.4|3993|3987|3993.4|3987.4|3993|3987|1
1724251220000|2024-08-21 14:40:20|3992.4|3986.4|3992|3986|3992.4|3986.4|3992|3986|0
1724251230000|2024-08-21 14:40:30|3992.4|3986.4|3993|3987|3993|3987|3992.4|3986.4|0
1724251240000|2024-08-21 14:40:40|3992.6|3986.6|3992|3986|3992.6|3986.6|3991.9|3985.9|1
1724251250000|2024-08-21 14:40:50|3991.6|3985.6|3993|3987|3993|3987|3991.6|3985.6|0
1724251260000|2024-08-21 14:41:00|3992|3986|3992.4|3986.4|3992.9|3986.9|3991.4|3985.4|0
1724251270000|2024-08-21 14:41:10|3993|3987|3993|3987|3993|3987|3992.9|3986.9|0
1724251280000|2024-08-21 14:41:20|3992|3986|3992|3986|3992.4|3986.4|3992|3986|0
1724251290000|2024-08-21 14:41:30|3992.9|3986.9|3993|3987|3993|3987|3992.9|3986.9|0
1724251300000|2024-08-21 14:41:40|3994|3988|3993.8|3987.8|3994.4|3988.4|3993.8|3987.8|0
1724251310000|2024-08-21 14:41:50|3994|3988|3995.8|3989.8|3995.9|3989.9|3994|3988|0
1724251320000|2024-08-21 14:42:00|3994.9|3988.9|3993|3987|3995|3989|3992.8|3986.8|1
1724251330000|2024-08-21 14:42:10|3993.4|3987.4|3993|3987|3993.8|3987.8|3993|3987|0
1724251340000|2024-08-21 14:42:20|3992.9|3986.9|3992.8|3986.8|3993|3987|3992.8|3986.8|0
1724251350000|2024-08-21 14:42:30|3992.9|3986.9|3993|3987|3993|3987|3992.9|3986.9|0
1724251360000|2024-08-21 14:42:40|3992.8|3986.8|3993|3987|3993|3987|3992.8|3986.8|0
1724251370000|2024-08-21 14:42:50|3993.9|3987.9|3995|3989|3995|3989|3993.8|3987.8|0
1724251380000|2024-08-21 14:43:00|3995.4|3989.4|3994.8|3988.8|3996.7|3990.7|3994.8|3988.8|6
1724251390000|2024-08-21 14:43:10|3993.9|3987.9|3994|3988|3994|3988|3993|3987|5
1724251400000|2024-08-21 14:43:20|3994.9|3988.9|3994.1|3988.1|3994.9|3988.9|3993|3987|15
1724251410000|2024-08-21 14:43:30|3994|3988|3993.1|3987.1|3994|3988|3993.1|3987.1|0
1724251420000|2024-08-21 14:43:40|3992.1|3986.1|3991.1|3985.1|3992.1|3986.1|3991.1|3985.1|1
1724251430000|2024-08-21 14:43:50|3990.1|3984.1|3989.7|3983.7|3990.1|3984.1|3989.1|3983.1|1
1724251440000|2024-08-21 14:44:00|3990.1|3984.1|3991.2|3985.2|3992.1|3986.1|3990.1|3984.1|0
1724251450000|2024-08-21 14:44:10|3991.1|3985.1|3990.1|3984.1|3991.1|3985.1|3990.1|3984.1|0
1724251460000|2024-08-21 14:44:20|3989.7|3983.7|3990.2|3984.2|3990.2|3984.2|3989.7|3983.7|0
1724251470000|2024-08-21 14:44:30|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3989.7|3983.7|0
1724251480000|2024-08-21 14:44:40|||||||||4
1724251490000|2024-08-21 14:44:50|3990.2|3984.2|3990.2|3984.2|3990.3|3984.3|3990.1|3984.1|0
1724251500000|2024-08-21 14:45:00|3990.1|3984.1|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|0
1724251510000|2024-08-21 14:45:10|3989.2|3983.2|3989.1|3983.1|3989.2|3983.2|3989.1|3983.1|0
1724251520000|2024-08-21 14:45:20|3989.2|3983.2|3990.2|3984.2|3990.2|3984.2|3989.1|3983.1|2
1724251530000|2024-08-21 14:45:30|3990.7|3984.7|3989.2|3983.2|3990.7|3984.7|3989.2|3983.2|2
1724251540000|2024-08-21 14:45:40|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|1
1724251550000|2024-08-21 14:45:50|3989.2|3983.2|3989.7|3983.7|3990.1|3984.1|3989.1|3983.1|2
1724251560000|2024-08-21 14:46:00|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3989.5|3983.5|0
1724251570000|2024-08-21 14:46:10|3990.2|3984.2|3991.1|3985.1|3991.1|3985.1|3990.2|3984.2|0
1724251580000|2024-08-21 14:46:20|3991.3|3985.3|3993.1|3987.1|3993.6|3987.6|3991.3|3985.3|2
1724251590000|2024-08-21 14:46:30|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|1
1724251600000|2024-08-21 14:46:40|3993.1|3987.1|3992.5|3986.5|3993.1|3987.1|3992.1|3986.1|10
1724251610000|2024-08-21 14:46:50|3992.1|3986.1|3993|3987|3993.1|3987.1|3992.1|3986.1|1
1724251620000|2024-08-21 14:47:00|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3992.7|3986.7|1
1724251630000|2024-08-21 14:47:10|3992.6|3986.6|3993.1|3987.1|3993.5|3987.5|3992.1|3986.1|5
1724251640000|2024-08-21 14:47:20|3993|3987|3991.9|3985.9|3993|3987|3991.9|3985.9|12
1724251650000|2024-08-21 14:47:30|3992.1|3986.1|3993.2|3987.2|3993.2|3987.2|3992.1|3986.1|92
1724251660000|2024-08-21 14:47:40|3993.6|3987.6|3992.1|3986.1|3993.6|3987.6|3992.1|3986.1|58
1724251670000|2024-08-21 14:47:50|3992.3|3986.3|3993.1|3987.1|3993.2|3987.2|3992.3|3986.3|13
1724251680000|2024-08-21 14:48:00|3992.6|3986.6|3993.1|3987.1|3993.2|3987.2|3992.6|3986.6|0
1724251690000|2024-08-21 14:48:10|3992.7|3986.7|3991.1|3985.1|3992.7|3986.7|3991.1|3985.1|0
1724251700000|2024-08-21 14:48:20|3990.9|3984.9|3989.1|3983.1|3990.9|3984.9|3989.1|3983.1|0
1724251710000|2024-08-21 14:48:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1724251720000|2024-08-21 14:48:40|3988.7|3982.7|3989.3|3983.3|3990.1|3984.1|3988.7|3982.7|2
1724251730000|2024-08-21 14:48:50|3989.4|3983.4|3990.3|3984.3|3990.3|3984.3|3989.4|3983.4|51
1724251740000|2024-08-21 14:49:00|3990.9|3984.9|3988.7|3982.7|3991.6|3985.6|3988.7|3982.7|58
1724251750000|2024-08-21 14:49:10|3988.2|3982.2|3987.7|3981.7|3988.2|3982.2|3986.6|3980.6|63
1724251760000|2024-08-21 14:49:20|3987.5|3981.5|3988.9|3982.9|3988.9|3982.9|3987.5|3981.5|2
1724251770000|2024-08-21 14:49:30|3989.3|3983.3|3990.3|3984.3|3990.4|3984.4|3989.3|3983.3|0
1724251780000|2024-08-21 14:49:40|3989.9|3983.9|3988.3|3982.3|3989.9|3983.9|3988.3|3982.3|0
1724251790000|2024-08-21 14:49:50|3988.4|3982.4|3989.3|3983.3|3989.4|3983.4|3988.4|3982.4|0
1724251800000|2024-08-21 14:50:00|3988.8|3982.8|3988.9|3982.9|3989.3|3983.3|3988.4|3982.4|0
1724251810000|2024-08-21 14:50:10|3989.3|3983.3|3991.3|3985.3|3991.3|3985.3|3988.9|3982.9|0
1724251820000|2024-08-21 14:50:20|3991.4|3985.4|3992.3|3986.3|3992.4|3986.4|3991.4|3985.4|2
1724251830000|2024-08-21 14:50:30|3992.7|3986.7|3991.3|3985.3|3992.7|3986.7|3991.3|3985.3|0
1724251840000|2024-08-21 14:50:40|3991.2|3985.2|3989.4|3983.4|3991.2|3985.2|3989.4|3983.4|0
1724251850000|2024-08-21 14:50:50|3989.5|3983.5|3990.3|3984.3|3990.3|3984.3|3989.3|3983.3|0
1724251860000|2024-08-21 14:51:00|3989.4|3983.4|3987.4|3981.4|3989.4|3983.4|3987.4|3981.4|3
1724251870000|2024-08-21 14:51:10|3987|3981|3989.3|3983.3|3989.3|3983.3|3986.5|3980.5|7
1724251880000|2024-08-21 14:51:20|3989.1|3983.1|3987.3|3981.3|3989.1|3983.1|3987.3|3981.3|1
1724251890000|2024-08-21 14:51:30|3987.5|3981.5|3986.9|3980.9|3987.5|3981.5|3986.9|3980.9|0
1724251900000|2024-08-21 14:51:40|3986.5|3980.5|3988.5|3982.5|3988.5|3982.5|3985.6|3979.6|8
1724251910000|2024-08-21 14:51:50|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3986.5|3980.5|0
1724251920000|2024-08-21 14:52:00|3988.5|3982.5|3989.4|3983.4|3989.5|3983.5|3988.5|3982.5|4
1724251930000|2024-08-21 14:52:10|3989.5|3983.5|3987.5|3981.5|3989.5|3983.5|3987.5|3981.5|6
1724251940000|2024-08-21 14:52:20|3987.1|3981.1|3987.5|3981.5|3987.5|3981.5|3986.5|3980.5|0
1724251950000|2024-08-21 14:52:30|3987.9|3981.9|3989.4|3983.4|3989.4|3983.4|3987.9|3981.9|0
1724251960000|2024-08-21 14:52:40|3989.3|3983.3|3987.3|3981.3|3989.3|3983.3|3987.3|3981.3|1
1724251970000|2024-08-21 14:52:50|3987.4|3981.4|3987.3|3981.3|3987.4|3981.4|3987.3|3981.3|1
1724251980000|2024-08-21 14:53:00|3986.4|3980.4|3988.3|3982.3|3988.3|3982.3|3986.4|3980.4|0
1724251990000|2024-08-21 14:53:10|3987.4|3981.4|3987.9|3981.9|3988.3|3982.3|3987.4|3981.4|0
1724252000000|2024-08-21 14:53:20|3988.3|3982.3|3988.9|3982.9|3988.9|3982.9|3987.9|3981.9|0
1724252010000|2024-08-21 14:53:30|3988.8|3982.8|3986.9|3980.9|3988.8|3982.8|3986.3|3980.3|1
1724252020000|2024-08-21 14:53:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1724252030000|2024-08-21 14:53:50|3988.2|3982.2|3987.3|3981.3|3988.2|3982.2|3987.3|3981.3|0
1724252040000|2024-08-21 14:54:00|3986.3|3980.3|3988.3|3982.3|3988.3|3982.3|3986.3|3980.3|0
1724252050000|2024-08-21 14:54:10|3987.4|3981.4|3988.3|3982.3|3988.4|3982.4|3987.4|3981.4|1
1724252070000|2024-08-21 14:54:30|||||||||2
1724252080000|2024-08-21 14:54:40|3988.2|3982.2|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|1
1724252090000|2024-08-21 14:54:50|3986.4|3980.4|3986.3|3980.3|3986.4|3980.4|3986.3|3980.3|2
1724252100000|2024-08-21 14:55:00|3987.3|3981.3|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|0
1724252110000|2024-08-21 14:55:10|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3984.3|3978.3|0
1724252120000|2024-08-21 14:55:20|3985.8|3979.8|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|0
1724252130000|2024-08-21 14:55:30|3985.5|3979.5|3986.4|3980.4|3986.9|3980.9|3985.5|3979.5|2
1724252140000|2024-08-21 14:55:40|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1724252160000|2024-08-21 14:56:00|3986|3980|3987.8|3981.8|3987.8|3981.8|3986|3980|3
1724252170000|2024-08-21 14:56:10|3988.4|3982.4|3988.8|3982.8|3988.8|3982.8|3988.4|3982.4|2
1724252180000|2024-08-21 14:56:20|3986.8|3980.8|3987.8|3981.8|3987.8|3981.8|3986.7|3980.7|26
1724252190000|2024-08-21 14:56:30|3987.7|3981.7|3987.2|3981.2|3987.7|3981.7|3986.8|3980.8|0
1724252200000|2024-08-21 14:56:40|3986.8|3980.8|3986.7|3980.7|3987.8|3981.8|3986.7|3980.7|6
1724252210000|2024-08-21 14:56:50|||||||||1
1724252220000|2024-08-21 14:57:00|3985.8|3979.8|3986.7|3980.7|3986.7|3980.7|3985.8|3979.8|62
1724252230000|2024-08-21 14:57:10|3986.6|3980.6|3986.2|3980.2|3986.6|3980.6|3985.8|3979.8|7
1724252240000|2024-08-21 14:57:20|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1724252250000|2024-08-21 14:57:30|3986.2|3980.2|3988.6|3982.6|3988.6|3982.6|3986.2|3980.2|16
1724252260000|2024-08-21 14:57:40|3989.5|3983.5|3990|3984|3990.5|3984.5|3989.5|3983.5|6
1724252270000|2024-08-21 14:57:50|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|0
1724252280000|2024-08-21 14:58:00|3989.6|3983.6|3990.6|3984.6|3990.6|3984.6|3989.6|3983.6|1
1724252290000|2024-08-21 14:58:10|3989.6|3983.6|3991.5|3985.5|3991.5|3985.5|3989.6|3983.6|2
1724252300000|2024-08-21 14:58:20|3990.6|3984.6|3989.8|3983.8|3990.6|3984.6|3989.8|3983.8|0
1724252310000|2024-08-21 14:58:30|3990.6|3984.6|3991.8|3985.8|3991.8|3985.8|3990.6|3984.6|8
1724252320000|2024-08-21 14:58:40|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3990.7|3984.7|2
1724252330000|2024-08-21 14:58:50|3990.7|3984.7|3990.6|3984.6|3990.7|3984.7|3990.2|3984.2|0
1724252340000|2024-08-21 14:59:00|3990.7|3984.7|3989.6|3983.6|3990.7|3984.7|3989.6|3983.6|1
1724252350000|2024-08-21 14:59:10|3989.8|3983.8|3990.7|3984.7|3990.7|3984.7|3989.8|3983.8|1
1724252360000|2024-08-21 14:59:20|3990.6|3984.6|3990.6|3984.6|3990.7|3984.7|3990.6|3984.6|0
1724252370000|2024-08-21 14:59:30|3990.7|3984.7|3991.6|3985.6|3991.7|3985.7|3990.7|3984.7|0
1724252380000|2024-08-21 14:59:40|3991.7|3985.7|3992.6|3986.6|3992.6|3986.6|3991.7|3985.7|1
1724252390000|2024-08-21 14:59:50|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3991.7|3985.7|0
1724252400000|2024-08-21 15:00:00|3991.7|3985.7|3993.7|3987.7|3994.5|3988.5|3991.6|3985.6|5
1724252410000|2024-08-21 15:00:10|3993.6|3987.6|3996.1|3990.1|3996.1|3990.1|3993.5|3987.5|0
1724252420000|2024-08-21 15:00:20|3996.6|3990.6|3996.5|3990.5|3997|3991|3996.5|3990.5|1
1724252430000|2024-08-21 15:00:30|3996.6|3990.6|3997|3991|3997.5|3991.5|3996.5|3990.5|13
1724252440000|2024-08-21 15:00:40|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3996.5|3990.5|0
1724252450000|2024-08-21 15:00:50|3997.6|3991.6|3995.5|3989.5|3998|3992|3995.5|3989.5|6
1724252460000|2024-08-21 15:01:00|3996|3990|3995.5|3989.5|3996|3990|3995.5|3989.5|0
1724252470000|2024-08-21 15:01:10|3995.4|3989.4|3993.5|3987.5|3995.4|3989.4|3993.5|3987.5|1
1724252480000|2024-08-21 15:01:20|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3992.6|3986.6|0
1724252490000|2024-08-21 15:01:30|3992.6|3986.6|3990.7|3984.7|3993.1|3987.1|3990.6|3984.6|0
1724252500000|2024-08-21 15:01:40|3990.6|3984.6|3991.5|3985.5|3991.5|3985.5|3990.5|3984.5|0
1724252510000|2024-08-21 15:01:50|3991.6|3985.6|3992.5|3986.5|3992.5|3986.5|3991.5|3985.5|0
1724252520000|2024-08-21 15:02:00|3991.7|3985.7|3989.7|3983.7|3991.7|3985.7|3989.7|3983.7|0
1724252530000|2024-08-21 15:02:10|3989.6|3983.6|3989.5|3983.5|3990.1|3984.1|3988.7|3982.7|3
1724252540000|2024-08-21 15:02:20|3988.7|3982.7|3987.5|3981.5|3989.1|3983.1|3987.5|3981.5|0
1724252550000|2024-08-21 15:02:30|3987.6|3981.6|3986.6|3980.6|3988.5|3982.5|3986.5|3980.5|0
1724252560000|2024-08-21 15:02:40|3986.7|3980.7|3987.7|3981.7|3987.7|3981.7|3986.5|3980.5|45
1724252570000|2024-08-21 15:02:50|3988.5|3982.5|3987.5|3981.5|3988.5|3982.5|3987.2|3981.2|0
1724252580000|2024-08-21 15:03:00|3988|3982|3989.5|3983.5|3990.1|3984.1|3988|3982|0
1724252600000|2024-08-21 15:03:20|3990.1|3984.1|3991.1|3985.1|3991.1|3985.1|3990.1|3984.1|0
1724252610000|2024-08-21 15:03:30|3991.5|3985.5|3992.1|3986.1|3992.1|3986.1|3991.5|3985.5|3
1724252620000|2024-08-21 15:03:40|3991.7|3985.7|3991.5|3985.5|3992.1|3986.1|3991.5|3985.5|0
1724252630000|2024-08-21 15:03:50|3990.7|3984.7|3990.5|3984.5|3990.7|3984.7|3990.1|3984.1|0
1724252640000|2024-08-21 15:04:00|3990.1|3984.1|3988.7|3982.7|3990.1|3984.1|3988.7|3982.7|0
1724252650000|2024-08-21 15:04:10|3988.6|3982.6|3988.7|3982.7|3988.7|3982.7|3988.6|3982.6|0
1724252660000|2024-08-21 15:04:20|3989.1|3983.1|3990.7|3984.7|3990.7|3984.7|3989.1|3983.1|0
1724252670000|2024-08-21 15:04:30|3990.5|3984.5|3990.7|3984.7|3990.7|3984.7|3989.7|3983.7|0
1724252680000|2024-08-21 15:04:40|3991.7|3985.7|3991.1|3985.1|3991.7|3985.7|3991.1|3985.1|0
1724252690000|2024-08-21 15:04:50|3991|3985|3988.7|3982.7|3991|3985|3988.7|3982.7|0
1724252700000|2024-08-21 15:05:00|3989.1|3983.1|3989.3|3983.3|3989.7|3983.7|3988.7|3982.7|0
1724252710000|2024-08-21 15:05:10|3989.1|3983.1|3989.1|3983.1|3989.7|3983.7|3989.1|3983.1|0
1724252720000|2024-08-21 15:05:20|3989.2|3983.2|3988.7|3982.7|3989.3|3983.3|3987.8|3981.8|1
1724252730000|2024-08-21 15:05:30|3988.6|3982.6|3987.7|3981.7|3988.6|3982.6|3987.7|3981.7|0
1724252740000|2024-08-21 15:05:40|3987.8|3981.8|3987.7|3981.7|3987.8|3981.8|3987.7|3981.7|0
1724252750000|2024-08-21 15:05:50|3986.7|3980.7|3984.9|3978.9|3987.1|3981.1|3984.9|3978.9|3
1724252760000|2024-08-21 15:06:00|3985.3|3979.3|3986.9|3980.9|3986.9|3980.9|3985.3|3979.3|2
1724252770000|2024-08-21 15:06:10|3986.8|3980.8|3986.9|3980.9|3986.9|3980.9|3986.7|3980.7|0
1724252780000|2024-08-21 15:06:20|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|1
1724252800000|2024-08-21 15:06:40|3985.9|3979.9|3986.9|3980.9|3986.9|3980.9|3985.9|3979.9|0
1724252810000|2024-08-21 15:06:50|3986.7|3980.7|3984.9|3978.9|3986.7|3980.7|3984.9|3978.9|0
1724252820000|2024-08-21 15:07:00|3985.3|3979.3|3984.9|3978.9|3985.3|3979.3|3984.9|3978.9|0
1724252830000|2024-08-21 15:07:10|3984.8|3978.8|3984.9|3978.9|3984.9|3978.9|3984.3|3978.3|0
1724252840000|2024-08-21 15:07:20|3985.9|3979.9|3986.9|3980.9|3986.9|3980.9|3985.9|3979.9|0
1724252850000|2024-08-21 15:07:30|3987.3|3981.3|3987.7|3981.7|3987.7|3981.7|3986.9|3980.9|0
1724252860000|2024-08-21 15:07:40|3987.8|3981.8|3988.3|3982.3|3988.7|3982.7|3987.8|3981.8|0
1724252870000|2024-08-21 15:07:50|3987.9|3981.9|3988.7|3982.7|3988.7|3982.7|3987.9|3981.9|0
1724252890000|2024-08-21 15:08:10|3987.9|3981.9|3987.9|3981.9|3988.7|3982.7|3987.8|3981.8|1
1724252900000|2024-08-21 15:08:20|3988.7|3982.7|3988.9|3982.9|3988.9|3982.9|3988.3|3982.3|0
1724252910000|2024-08-21 15:08:30|3989.3|3983.3|3989.7|3983.7|3989.7|3983.7|3989.3|3983.3|0
1724252920000|2024-08-21 15:08:40|3987.7|3981.7|3988.1|3982.1|3988.1|3982.1|3987.7|3981.7|10
1724252930000|2024-08-21 15:08:50|3987.7|3981.7|3988.9|3982.9|3988.9|3982.9|3987.7|3981.7|0
1724252940000|2024-08-21 15:09:00|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|10
1724252950000|2024-08-21 15:09:10|3989.6|3983.6|3990.5|3984.5|3990.6|3984.6|3989.6|3983.6|0
1724252960000|2024-08-21 15:09:20|3989.7|3983.7|3990.5|3984.5|3990.5|3984.5|3989.5|3983.5|0
1724252970000|2024-08-21 15:09:30|3989.5|3983.5|3989.5|3983.5|3989.6|3983.6|3989.1|3983.1|1
1724252980000|2024-08-21 15:09:40|3989.6|3983.6|3990.5|3984.5|3990.5|3984.5|3989.6|3983.6|1
1724253000000|2024-08-21 15:10:00|3990.1|3984.1|3989.7|3983.7|3990.5|3984.5|3989.2|3983.2|4
1724253010000|2024-08-21 15:10:10|3990.1|3984.1|3990.1|3984.1|3990.5|3984.5|3990.1|3984.1|0
1724253020000|2024-08-21 15:10:20|3990.5|3984.5|3990.1|3984.1|3990.5|3984.5|3989.6|3983.6|1
1724253030000|2024-08-21 15:10:30|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|2
1724253040000|2024-08-21 15:10:40|3990.2|3984.2|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|0
1724253050000|2024-08-21 15:10:50|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|0
1724253060000|2024-08-21 15:11:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3989.8|3983.8|0
1724253070000|2024-08-21 15:11:10|3990.3|3984.3|3988.7|3982.7|3990.3|3984.3|3988.7|3982.7|3
1724253080000|2024-08-21 15:11:20|3988.1|3982.1|3987.7|3981.7|3988.1|3982.1|3987.7|3981.7|0
1724253090000|2024-08-21 15:11:30|3988.2|3982.2|3988.7|3982.7|3988.7|3982.7|3987.7|3981.7|0
1724253100000|2024-08-21 15:11:40|3988.5|3982.5|3988.7|3982.7|3988.7|3982.7|3988.1|3982.1|0
1724253110000|2024-08-21 15:11:50|3988.6|3982.6|3988.2|3982.2|3988.7|3982.7|3988.2|3982.2|0
1724253120000|2024-08-21 15:12:00|3988.1|3982.1|3986.2|3980.2|3988.1|3982.1|3985.8|3979.8|0
1724253130000|2024-08-21 15:12:10|3985.8|3979.8|3985.9|3979.9|3985.9|3979.9|3984.8|3978.8|4
1724253140000|2024-08-21 15:12:20|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.3|3979.3|0
1724253150000|2024-08-21 15:12:30|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|1
1724253170000|2024-08-21 15:12:50|3986.3|3980.3|3986.3|3980.3|3988.7|3982.7|3986.3|3980.3|1
1724253180000|2024-08-21 15:13:00|3984.7|3978.7|3982.9|3976.9|3984.7|3978.7|3981.5|3975.5|5
1724253190000|2024-08-21 15:13:10|3983|3977|3982.5|3976.5|3983|3977|3982.4|3976.4|2
1724253200000|2024-08-21 15:13:20|3982.9|3976.9|3984.9|3978.9|3985.1|3979.1|3982.9|3976.9|45
1724253210000|2024-08-21 15:13:30|3984.5|3978.5|3984.3|3978.3|3984.5|3978.5|3983.8|3977.8|14
1724253220000|2024-08-21 15:13:40|3985.2|3979.2|3987.9|3981.9|3987.9|3981.9|3985.2|3979.2|29
1724253230000|2024-08-21 15:13:50|3988.3|3982.3|3988.9|3982.9|3989.3|3983.3|3988.3|3982.3|1
1724253240000|2024-08-21 15:14:00|3988.4|3982.4|3987.3|3981.3|3988.9|3982.9|3986.9|3980.9|3
1724253250000|2024-08-21 15:14:10|3987.8|3981.8|3987.3|3981.3|3988.2|3982.2|3987.3|3981.3|1
1724253260000|2024-08-21 15:14:20|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3986.3|3980.3|0
1724253270000|2024-08-21 15:14:30|3987.2|3981.2|3988.8|3982.8|3989.3|3983.3|3986.7|3980.7|2
1724253280000|2024-08-21 15:14:40|3988.9|3982.9|3988.8|3982.8|3989.3|3983.3|3988.7|3982.7|0
1724253290000|2024-08-21 15:14:50|3988.7|3982.7|3988.8|3982.8|3988.8|3982.8|3987.3|3981.3|0
1724253300000|2024-08-21 15:15:00|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3988.1|3982.1|14
1724253310000|2024-08-21 15:15:10|3989.1|3983.1|3989.2|3983.2|3989.2|3983.2|3989.1|3983.1|0
1724253320000|2024-08-21 15:15:20|3989.1|3983.1|3990.1|3984.1|3990.1|3984.1|3989.1|3983.1|0
1724253340000|2024-08-21 15:15:40|3990.2|3984.2|3991.1|3985.1|3991.6|3985.6|3990.2|3984.2|2
1724253350000|2024-08-21 15:15:50|3991.6|3985.6|3992.6|3986.6|3992.6|3986.6|3991.1|3985.1|0
1724253360000|2024-08-21 15:16:00|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|1
1724253370000|2024-08-21 15:16:10|3993.1|3987.1|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|0
1724253380000|2024-08-21 15:16:20|3993.2|3987.2|3995.2|3989.2|3995.2|3989.2|3993.1|3987.1|2
1724253390000|2024-08-21 15:16:30|3995.7|3989.7|3994.3|3988.3|3997.1|3991.1|3994.2|3988.2|7
1724253400000|2024-08-21 15:16:40|3994.6|3988.6|3994.1|3988.1|3995.1|3989.1|3993.2|3987.2|0
1724253410000|2024-08-21 15:16:50|3994.2|3988.2|3994.3|3988.3|3994.7|3988.7|3994.1|3988.1|0
1724253420000|2024-08-21 15:17:00|3994.7|3988.7|3993.6|3987.6|3994.7|3988.7|3993.1|3987.1|2
1724253430000|2024-08-21 15:17:10|3993.2|3987.2|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|1
1724253440000|2024-08-21 15:17:20|3993.2|3987.2|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|1
1724253450000|2024-08-21 15:17:30|3991.8|3985.8|3991.2|3985.2|3992.2|3986.2|3991.2|3985.2|4
1724253470000|2024-08-21 15:17:50|3991.3|3985.3|3993.2|3987.2|3993.2|3987.2|3991.3|3985.3|1
1724253480000|2024-08-21 15:18:00|3993.1|3987.1|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|0
1724253490000|2024-08-21 15:18:10|3992.1|3986.1|3993.7|3987.7|3993.7|3987.7|3992.1|3986.1|2
1724253500000|2024-08-21 15:18:20|3993.2|3987.2|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|0
1724253510000|2024-08-21 15:18:30|3993.7|3987.7|3994.8|3988.8|3995.2|3989.2|3993.2|3987.2|1
1724253520000|2024-08-21 15:18:40|3995.2|3989.2|3994.2|3988.2|3995.2|3989.2|3994.1|3988.1|4
1724253530000|2024-08-21 15:18:50|3994.7|3988.7|3995.1|3989.1|3995.1|3989.1|3994.7|3988.7|1
1724253540000|2024-08-21 15:19:00|3995.2|3989.2|3995.1|3989.1|3995.2|3989.2|3995.1|3989.1|0
1724253550000|2024-08-21 15:19:10|3994.2|3988.2|3993.1|3987.1|3994.2|3988.2|3992.7|3986.7|7
1724253560000|2024-08-21 15:19:20|3992.2|3986.2|3989.2|3983.2|3992.2|3986.2|3989.1|3983.1|11
1724253570000|2024-08-21 15:19:30|3989.1|3983.1|3988.2|3982.2|3989.1|3983.1|3988.2|3982.2|0
1724253580000|2024-08-21 15:19:40|||||||||1
1724253590000|2024-08-21 15:19:50|3988.3|3982.3|3990.1|3984.1|3990.1|3984.1|3988.3|3982.3|0
1724253600000|2024-08-21 15:20:00|3990.2|3984.2|3990.7|3984.7|3991.2|3985.2|3990.2|3984.2|1
1724253610000|2024-08-21 15:20:10|3990.8|3984.8|3990.7|3984.7|3991.7|3985.7|3990.1|3984.1|9
1724253620000|2024-08-21 15:20:20|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|0
1724253630000|2024-08-21 15:20:30|3990.2|3984.2|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|0
1724253640000|2024-08-21 15:20:40|3990.2|3984.2|3989.2|3983.2|3990.2|3984.2|3989.2|3983.2|2
1724253650000|2024-08-21 15:20:50|3989.3|3983.3|3990.7|3984.7|3990.7|3984.7|3989.3|3983.3|10
1724253660000|2024-08-21 15:21:00|3991.1|3985.1|3991.7|3985.7|3991.7|3985.7|3991.1|3985.1|2
1724253670000|2024-08-21 15:21:10|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1724253680000|2024-08-21 15:21:20|3991.7|3985.7|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|1
1724253690000|2024-08-21 15:21:30|3990.2|3984.2|3987.7|3981.7|3990.2|3984.2|3987.7|3981.7|4
1724253700000|2024-08-21 15:21:40|3987.2|3981.2|3986.6|3980.6|3987.2|3981.2|3986.1|3980.1|1
1724253710000|2024-08-21 15:21:50|3985.7|3979.7|3984.7|3978.7|3985.7|3979.7|3984.7|3978.7|0
1724253720000|2024-08-21 15:22:00|3984.2|3978.2|3983.1|3977.1|3984.2|3978.2|3982.1|3976.1|15
1724253730000|2024-08-21 15:22:10|3983.2|3977.2|3980.2|3974.2|3983.2|3977.2|3980.2|3974.2|3
1724253740000|2024-08-21 15:22:20|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|2
1724253750000|2024-08-21 15:22:30|3982.1|3976.1|3981.7|3975.7|3982.7|3976.7|3981.7|3975.7|2
1724253760000|2024-08-21 15:22:40|3981.8|3975.8|3982.7|3976.7|3982.7|3976.7|3981.8|3975.8|0
1724253770000|2024-08-21 15:22:50|3982.8|3976.8|3983.1|3977.1|3983.2|3977.2|3981.2|3975.2|0
1724253780000|2024-08-21 15:23:00|3982.7|3976.7|3981.2|3975.2|3982.7|3976.7|3981.2|3975.2|1
1724253790000|2024-08-21 15:23:10|3981.7|3975.7|3982.2|3976.2|3983.1|3977.1|3981.7|3975.7|0
1724253800000|2024-08-21 15:23:20|3982.7|3976.7|3982.2|3976.2|3983.1|3977.1|3982.2|3976.2|1
1724253810000|2024-08-21 15:23:30|3981.2|3975.2|3980.7|3974.7|3981.2|3975.2|3980.2|3974.2|2
1724253820000|2024-08-21 15:23:40|3980.9|3974.9|3982.5|3976.5|3982.5|3976.5|3980.9|3974.9|7
1724253830000|2024-08-21 15:23:50|3982.4|3976.4|3982.5|3976.5|3982.5|3976.5|3982.4|3976.4|1
1724253850000|2024-08-21 15:24:10|3982.4|3976.4|3982.5|3976.5|3982.5|3976.5|3982.4|3976.4|1
1724253860000|2024-08-21 15:24:20|||||||||1
1724253870000|2024-08-21 15:24:30|3982.4|3976.4|3982.1|3976.1|3982.5|3976.5|3982.1|3976.1|67
1724253880000|2024-08-21 15:24:40|3982|3976|3980.3|3974.3|3982.2|3976.2|3980.3|3974.3|7
1724253890000|2024-08-21 15:24:50|3980.2|3974.2|3975.3|3969.3|3980.2|3974.2|3975.3|3969.3|9
1724253900000|2024-08-21 15:25:00|3976.3|3970.3|3977.7|3971.7|3978.1|3972.1|3976.3|3970.3|0
1724253910000|2024-08-21 15:25:10|3977.3|3971.3|3977.1|3971.1|3977.3|3971.3|3977.1|3971.1|0
1724253920000|2024-08-21 15:25:20|3977.2|3971.2|3977.1|3971.1|3977.3|3971.3|3975.3|3969.3|0
1724253930000|2024-08-21 15:25:30|3976.3|3970.3|3979.3|3973.3|3979.3|3973.3|3976.3|3970.3|1
1724253940000|2024-08-21 15:25:40|3980.2|3974.2|3979.2|3973.2|3980.2|3974.2|3979.2|3973.2|0
1724253950000|2024-08-21 15:25:50|3978.7|3972.7|3979.7|3973.7|3980.2|3974.2|3978.7|3972.7|0
1724253960000|2024-08-21 15:26:00|3980.1|3974.1|3982.2|3976.2|3982.3|3976.3|3980.1|3974.1|1
1724253970000|2024-08-21 15:26:10|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.2|3977.2|6
1724253980000|2024-08-21 15:26:20|3984.2|3978.2|3982.7|3976.7|3984.2|3978.2|3982.7|3976.7|1
1724253990000|2024-08-21 15:26:30|3983.1|3977.1|3982.8|3976.8|3983.7|3977.7|3982.8|3976.8|4
1724254000000|2024-08-21 15:26:40|3983.3|3977.3|3984.3|3978.3|3984.3|3978.3|3983.3|3977.3|0
1724254010000|2024-08-21 15:26:50|3984.7|3978.7|3985.3|3979.3|3985.3|3979.3|3984.7|3978.7|0
1724254020000|2024-08-21 15:27:00|3986.2|3980.2|3986.7|3980.7|3987.2|3981.2|3986.2|3980.2|1
1724254030000|2024-08-21 15:27:10|3987.2|3981.2|3986.1|3980.1|3987.2|3981.2|3986.1|3980.1|1
1724254040000|2024-08-21 15:27:20|3985.3|3979.3|3985.2|3979.2|3985.3|3979.3|3985.2|3979.2|0
1724254050000|2024-08-21 15:27:30|3985.3|3979.3|3985.1|3979.1|3985.7|3979.7|3985.1|3979.1|0
1724254060000|2024-08-21 15:27:40|3985.7|3979.7|3983.1|3977.1|3986.7|3980.7|3983.1|3977.1|2
1724254070000|2024-08-21 15:27:50|3983|3977|3984.1|3978.1|3984.1|3978.1|3983|3977|1
1724254080000|2024-08-21 15:28:00|3983.1|3977.1|3984.1|3978.1|3984.1|3978.1|3983.1|3977.1|2
1724254090000|2024-08-21 15:28:10|3984.5|3978.5|3985.1|3979.1|3985.5|3979.5|3984.5|3978.5|0
1724254100000|2024-08-21 15:28:20|3985.9|3979.9|3984|3978|3985.9|3979.9|3984|3978|0
1724254110000|2024-08-21 15:28:30|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.1|3978.1|2
1724254120000|2024-08-21 15:28:40|3984.1|3978.1|3984|3978|3984.1|3978.1|3984|3978|0
1724254130000|2024-08-21 15:28:50|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984|3978|0
1724254150000|2024-08-21 15:29:10|3984|3978|3984.1|3978.1|3984.1|3978.1|3983.5|3977.5|0
1724254160000|2024-08-21 15:29:20|3984|3978|3985.1|3979.1|3985.5|3979.5|3984|3978|0
1724254170000|2024-08-21 15:29:30|3985.9|3979.9|3987.1|3981.1|3987.1|3981.1|3985.9|3979.9|1
1724254180000|2024-08-21 15:29:40|3988.2|3982.2|3988.3|3982.3|3988.3|3982.3|3988.2|3982.2|0
1724254190000|2024-08-21 15:29:50|3988.7|3982.7|3989.7|3983.7|3990.3|3984.3|3988.7|3982.7|2
1724254200000|2024-08-21 15:30:00|3989.3|3983.3|3983.3|3977.3|3989.3|3983.3|3983.3|3977.3|3
1724254210000|2024-08-21 15:30:10|3984.3|3978.3|3985.1|3979.1|3985.3|3979.3|3984.3|3978.3|1
1724254220000|2024-08-21 15:30:20|3985.3|3979.3|3985.2|3979.2|3985.3|3979.3|3985.2|3979.2|0
1724254230000|2024-08-21 15:30:30|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3983.3|3977.3|8
1724254240000|2024-08-21 15:30:40|3984.9|3978.9|3984.3|3978.3|3985.3|3979.3|3984.3|3978.3|0
1724254250000|2024-08-21 15:30:50|3984.7|3978.7|3984.3|3978.3|3984.7|3978.7|3983.7|3977.7|0
1724254260000|2024-08-21 15:31:00|3984.9|3978.9|3985.3|3979.3|3985.3|3979.3|3984.3|3978.3|1
1724254270000|2024-08-21 15:31:10|3985.2|3979.2|3985.2|3979.2|3985.3|3979.3|3984.3|3978.3|12
1724254280000|2024-08-21 15:31:20|3984.3|3978.3|3984.7|3978.7|3984.7|3978.7|3984.3|3978.3|1
1724254290000|2024-08-21 15:31:30|3985.3|3979.3|3984.1|3978.1|3985.3|3979.3|3984.1|3978.1|0
1724254300000|2024-08-21 15:31:40|3983.7|3977.7|3983.2|3977.2|3983.7|3977.7|3983.2|3977.2|0
1724254310000|2024-08-21 15:31:50|3983.3|3977.3|3983.3|3977.3|3983.7|3977.7|3982.7|3976.7|1
1724254320000|2024-08-21 15:32:00|3983.2|3977.2|3986.3|3980.3|3986.3|3980.3|3983.2|3977.2|1
1724254330000|2024-08-21 15:32:10|||||||||1
1724254340000|2024-08-21 15:32:20|3987.3|3981.3|3989.3|3983.3|3989.3|3983.3|3987.3|3981.3|152
1724254350000|2024-08-21 15:32:30|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1724254360000|2024-08-21 15:32:40|3990.4|3984.4|3990.8|3984.8|3990.8|3984.8|3990.3|3984.3|54
1724254370000|2024-08-21 15:32:50|3991.3|3985.3|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|0
1724254380000|2024-08-21 15:33:00|3990.4|3984.4|3991.8|3985.8|3991.8|3985.8|3990.3|3984.3|14
1724254390000|2024-08-21 15:33:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|9
1724254400000|2024-08-21 15:33:20|3992.4|3986.4|3993.3|3987.3|3993.3|3987.3|3992.3|3986.3|0
1724254410000|2024-08-21 15:33:30|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3992.3|3986.3|21
1724254420000|2024-08-21 15:33:40|3993.8|3987.8|3995.3|3989.3|3995.3|3989.3|3993.8|3987.8|0
1724254430000|2024-08-21 15:33:50|3994.8|3988.8|3995.3|3989.3|3995.3|3989.3|3994.3|3988.3|0
1724254440000|2024-08-21 15:34:00|3995.2|3989.2|3993.3|3987.3|3995.2|3989.2|3993.3|3987.3|59
1724254450000|2024-08-21 15:34:10|3992.8|3986.8|3995.3|3989.3|3996.8|3990.8|3992.8|3986.8|6
1724254460000|2024-08-21 15:34:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1724254470000|2024-08-21 15:34:30|3995.4|3989.4|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1724254480000|2024-08-21 15:34:40|3997.3|3991.3|3996.6|3990.6|3997.3|3991.3|3995.9|3989.9|20
1724254490000|2024-08-21 15:34:50|3997|3991|3997|3991|3997|3991|3996.6|3990.6|0
1724254500000|2024-08-21 15:35:00|3997.1|3991.1|3997|3991|3997.5|3991.5|3997|3991|0
1724254510000|2024-08-21 15:35:10|3996.6|3990.6|3993.6|3987.6|3996.6|3990.6|3993.4|3987.4|34
1724254520000|2024-08-21 15:35:20|3994.4|3988.4|3996|3990|3996|3990|3994.4|3988.4|0
1724254530000|2024-08-21 15:35:30|3995.8|3989.8|3995.6|3989.6|3996|3990|3995.3|3989.3|1
1724254540000|2024-08-21 15:35:40|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996|3990|0
1724254550000|2024-08-21 15:35:50|3995.6|3989.6|3994.4|3988.4|3996|3990|3994.4|3988.4|1
1724254560000|2024-08-21 15:36:00|3995.4|3989.4|3995|3989|3995.4|3989.4|3995|3989|1
1724254570000|2024-08-21 15:36:10|3994.6|3988.6|3995.4|3989.4|3995.4|3989.4|3994.6|3988.6|0
1724254580000|2024-08-21 15:36:20|3995|3989|3995.6|3989.6|3995.6|3989.6|3994.4|3988.4|1
1724254600000|2024-08-21 15:36:40|3996.2|3990.2|3997.1|3991.1|3997.1|3991.1|3996.2|3990.2|1
1724254610000|2024-08-21 15:36:50|3997.5|3991.5|3998.6|3992.6|3999.1|3993.1|3997.5|3991.5|7
1724254620000|2024-08-21 15:37:00|3998.5|3992.5|3998.5|3992.5|3999.4|3993.4|3998.5|3992.5|0
1724254630000|2024-08-21 15:37:10|3998.6|3992.6|3999.1|3993.1|3999.1|3993.1|3998.4|3992.4|0
1724254640000|2024-08-21 15:37:20|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|0
1724254650000|2024-08-21 15:37:30|4000|3994|3998.6|3992.6|4000.5|3994.5|3998.6|3992.6|6
1724254660000|2024-08-21 15:37:40|3999.7|3993.7|3999.1|3993.1|3999.7|3993.7|3998.6|3992.6|9
1724254670000|2024-08-21 15:37:50|3998.6|3992.6|3999|3993|3999|3993|3998.6|3992.6|1
1724254680000|2024-08-21 15:38:00|3999.1|3993.1|3996.4|3990.4|3999.2|3993.2|3996.4|3990.4|4
1724254690000|2024-08-21 15:38:10|3996|3990|3996.4|3990.4|3996.4|3990.4|3996|3990|1
1724254710000|2024-08-21 15:38:30|3995.4|3989.4|3996.4|3990.4|3996.4|3990.4|3995.4|3989.4|1
1724254720000|2024-08-21 15:38:40|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1724254730000|2024-08-21 15:38:50|||||||||4
1724254740000|2024-08-21 15:39:00|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|0
1724254750000|2024-08-21 15:39:10|3995.4|3989.4|3995|3989|3995.5|3989.5|3994.9|3988.9|5
1724254760000|2024-08-21 15:39:20|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|0
1724254770000|2024-08-21 15:39:30|3995|3989|3993.4|3987.4|3995.4|3989.4|3992.4|3986.4|1
1724254780000|2024-08-21 15:39:40|3993|3987|3992.2|3986.2|3993|3987|3991.8|3985.8|3
1724254790000|2024-08-21 15:39:50|3991.3|3985.3|3993.8|3987.8|3993.8|3987.8|3991.3|3985.3|1
1724254800000|2024-08-21 15:40:00|3994.2|3988.2|3994.8|3988.8|3994.8|3988.8|3994.2|3988.2|1
1724254810000|2024-08-21 15:40:10|3994.7|3988.7|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|2
1724254820000|2024-08-21 15:40:20|3994.7|3988.7|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|1
1724254830000|2024-08-21 15:40:30|3995.8|3989.8|3993.6|3987.6|3995.8|3989.8|3992.6|3986.6|1
1724254840000|2024-08-21 15:40:40|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1724254850000|2024-08-21 15:40:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1724254860000|2024-08-21 15:41:00|3995.1|3989.1|3994.2|3988.2|3996.1|3990.1|3994.2|3988.2|17
1724254870000|2024-08-21 15:41:10|3994.1|3988.1|3994.2|3988.2|3994.2|3988.2|3994.1|3988.1|0
1724254900000|2024-08-21 15:41:40|3994.6|3988.6|3995.2|3989.2|3995.2|3989.2|3994.6|3988.6|1
1724254910000|2024-08-21 15:41:50|3995.6|3989.6|3994.2|3988.2|3995.6|3989.6|3994.2|3988.2|1
1724254920000|2024-08-21 15:42:00|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|1
1724254930000|2024-08-21 15:42:10|3993.3|3987.3|3994.2|3988.2|3994.3|3988.3|3993.2|3987.2|2
1724254940000|2024-08-21 15:42:20|3994.8|3988.8|3995.2|3989.2|3995.2|3989.2|3994.8|3988.8|0
1724254950000|2024-08-21 15:42:30|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|0
1724254960000|2024-08-21 15:42:40|3995.8|3989.8|3995.1|3989.1|3995.8|3989.8|3995.1|3989.1|42
1724254970000|2024-08-21 15:42:50|3994.2|3988.2|3995.2|3989.2|3995.7|3989.7|3994.2|3988.2|1
1724254980000|2024-08-21 15:43:00|3995.6|3989.6|3996.2|3990.2|3996.2|3990.2|3995.2|3989.2|0
1724254990000|2024-08-21 15:43:10|3997.8|3991.8|3998.2|3992.2|3998.2|3992.2|3997.8|3991.8|0
1724255000000|2024-08-21 15:43:20|3998.6|3992.6|3999.2|3993.2|3999.2|3993.2|3998.6|3992.6|1
1724255010000|2024-08-21 15:43:30|3998.2|3992.2|3998.8|3992.8|3998.8|3992.8|3998.2|3992.2|2
1724255020000|2024-08-21 15:43:40|3998.3|3992.3|3996.8|3990.8|3998.6|3992.6|3996.6|3990.6|3
1724255030000|2024-08-21 15:43:50|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|0
1724255040000|2024-08-21 15:44:00|3996.3|3990.3|3997.8|3991.8|3998.2|3992.2|3996.3|3990.3|46
1724255050000|2024-08-21 15:44:10|3997.7|3991.7|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|0
1724255060000|2024-08-21 15:44:20|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1724255070000|2024-08-21 15:44:30|3998.2|3992.2|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|0
1724255090000|2024-08-21 15:44:50|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.2|3993.2|0
1724255100000|2024-08-21 15:45:00|3999.8|3993.8|4001.6|3995.6|4001.6|3995.6|3999.2|3993.2|2
1724255110000|2024-08-21 15:45:10|4001.5|3995.5|4000.5|3994.5|4001.6|3995.6|4000.5|3994.5|99
1724255120000|2024-08-21 15:45:20|4000.9|3994.9|4001.5|3995.5|4001.9|3995.9|4000.9|3994.9|10
1724255130000|2024-08-21 15:45:30|4003.8|3997.8|4003.5|3997.5|4004|3998|4003.4|3997.4|4
1724255140000|2024-08-21 15:45:40|4003|3997|4003|3997|4003.5|3997.5|4002.5|3996.5|0
1724255150000|2024-08-21 15:45:50|4002.9|3996.9|4002|3996|4002.9|3996.9|4001.9|3995.9|2
1724255160000|2024-08-21 15:46:00|4001.9|3995.9|4001|3995|4001.9|3995.9|4001|3995|1
1724255170000|2024-08-21 15:46:10|4000.6|3994.6|3997.9|3991.9|4000.6|3994.6|3997.9|3991.9|3
1724255180000|2024-08-21 15:46:20|3998.3|3992.3|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|0
1724255190000|2024-08-21 15:46:30|3997.8|3991.8|3996.9|3990.9|3997.9|3991.9|3996.9|3990.9|6
1724255200000|2024-08-21 15:46:40|3996.8|3990.8|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1724255210000|2024-08-21 15:46:50|3996.7|3990.7|3999.9|3993.9|3999.9|3993.9|3995.7|3989.7|11
1724255220000|2024-08-21 15:47:00|4000.4|3994.4|3999.9|3993.9|4000.4|3994.4|3999.9|3993.9|4
1724255230000|2024-08-21 15:47:10|3999.7|3993.7|3998.9|3992.9|3999.9|3993.9|3998.9|3992.9|1
1724255250000|2024-08-21 15:47:30|||||||||1
1724255260000|2024-08-21 15:47:40|3999.7|3993.7|3999.9|3993.9|3999.9|3993.9|3999.7|3993.7|1
1724255280000|2024-08-21 15:48:00|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|1
1724255290000|2024-08-21 15:48:10|4002.9|3996.9|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|14
1724255300000|2024-08-21 15:48:20|||||||||4
1724255310000|2024-08-21 15:48:30|4005|3999|4005|3999|4005|3999|4004.9|3998.9|8
1724255320000|2024-08-21 15:48:40|4004.9|3998.9|4004.4|3998.4|4005.3|3999.3|4003.4|3997.4|14
1724255330000|2024-08-21 15:48:50|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.4|3998.4|0
1724255340000|2024-08-21 15:49:00|4004.1|3998.1|4001.9|3995.9|4004.5|3998.5|4000.1|3994.1|20
1724255350000|2024-08-21 15:49:10|4001.4|3995.4|4002|3996|4002.9|3996.9|4000|3994|4
1724255360000|2024-08-21 15:49:20|4001.5|3995.5|4001.6|3995.6|4001.6|3995.6|4001.5|3995.5|0
1724255370000|2024-08-21 15:49:30|4001.5|3995.5|4002.5|3996.5|4002.5|3996.5|4001.5|3995.5|0
1724255380000|2024-08-21 15:49:40|4002.6|3996.6|4003.2|3997.2|4004.1|3998.1|4002.6|3996.6|15
1724255390000|2024-08-21 15:49:50|4002.1|3996.1|4000.6|3994.6|4002.1|3996.1|4000.6|3994.6|1
1724255400000|2024-08-21 15:50:00|4000.2|3994.2|3997.6|3991.6|4000.2|3994.2|3997.6|3991.6|1
1724255410000|2024-08-21 15:50:10|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|0
1724255420000|2024-08-21 15:50:20|3997|3991|3996.2|3990.2|3997|3991|3996.1|3990.1|0
1724255440000|2024-08-21 15:50:40|3996.1|3990.1|3996.8|3990.8|3996.8|3990.8|3995.6|3989.6|4
1724255450000|2024-08-21 15:50:50|3996.7|3990.7|3996.2|3990.2|3996.8|3990.8|3996.2|3990.2|0
1724255470000|2024-08-21 15:51:10|3996.7|3990.7|3997.1|3991.1|3997.1|3991.1|3996.7|3990.7|0
1724255480000|2024-08-21 15:51:20|3997.5|3991.5|3998.6|3992.6|3998.6|3992.6|3997.5|3991.5|1
1724255490000|2024-08-21 15:51:30|3998.2|3992.2|3998|3992|3998.2|3992.2|3998|3992|0
1724255500000|2024-08-21 15:51:40|3997.6|3991.6|3997|3991|3997.6|3991.6|3996.5|3990.5|1
1724255510000|2024-08-21 15:51:50|3997.1|3991.1|3996.4|3990.4|3997.1|3991.1|3996|3990|2
1724255520000|2024-08-21 15:52:00|3996|3990|3997|3991|3998|3992|3996|3990|0
1724255530000|2024-08-21 15:52:10|3996.6|3990.6|3996|3990|3996.6|3990.6|3996|3990|0
1724255540000|2024-08-21 15:52:20|3996.1|3990.1|3993.2|3987.2|3996.1|3990.1|3993.2|3987.2|0
1724255550000|2024-08-21 15:52:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994|3988|0
1724255560000|2024-08-21 15:52:40|3994|3988|3994|3988|3994.1|3988.1|3994|3988|0
1724255570000|2024-08-21 15:52:50|3994.1|3988.1|3994|3988|3994.1|3988.1|3994|3988|0
1724255590000|2024-08-21 15:53:10|3994.1|3988.1|3994.2|3988.2|3995|3989|3994.1|3988.1|0
1724255600000|2024-08-21 15:53:20|3994.1|3988.1|3994|3988|3994.1|3988.1|3993.6|3987.6|1
1724255610000|2024-08-21 15:53:30|3993.6|3987.6|3996.7|3990.7|3996.8|3990.8|3993.6|3987.6|23
1724255620000|2024-08-21 15:53:40|3996.2|3990.2|3994.6|3988.6|3996.7|3990.7|3994.6|3988.6|3
1724255630000|2024-08-21 15:53:50|3994.2|3988.2|3994.7|3988.7|3995.2|3989.2|3993.7|3987.7|0
1724255640000|2024-08-21 15:54:00|3994.8|3988.8|3995|3989|3995.2|3989.2|3994.1|3988.1|13
1724255650000|2024-08-21 15:54:10|3995.2|3989.2|3994.2|3988.2|3995.2|3989.2|3994.2|3988.2|0
1724255660000|2024-08-21 15:54:20|3994.6|3988.6|3995.2|3989.2|3995.2|3989.2|3994.6|3988.6|0
1724255670000|2024-08-21 15:54:30|3996|3990|3998.1|3992.1|3998.1|3992.1|3996|3990|1
1724255690000|2024-08-21 15:54:50|3997.7|3991.7|3997|3991|3997.7|3991.7|3997|3991|11
1724255700000|2024-08-21 15:55:00|3997.5|3991.5|3997.4|3991.4|3998|3992|3997.4|3991.4|0
1724255710000|2024-08-21 15:55:10|3998|3992|3998|3992|3998|3992|3997.6|3991.6|0
1724255730000|2024-08-21 15:55:30|3997|3991|3997|3991|3997|3991|3997|3991|1
1724255740000|2024-08-21 15:55:40|3997.4|3991.4|3998|3992|3998|3992|3997.4|3991.4|0
1724255750000|2024-08-21 15:55:50|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.5|3988.5|1
1724255760000|2024-08-21 15:56:00|3994.5|3988.5|3994.4|3988.4|3995.4|3989.4|3993.9|3987.9|1
1724255770000|2024-08-21 15:56:10|3994|3988|3995.8|3989.8|3995.8|3989.8|3993.8|3987.8|1
1724255780000|2024-08-21 15:56:20|3995|3989|3993|3987|3995|3989|3993|3987|1
1724255790000|2024-08-21 15:56:30|3993.4|3987.4|3994.4|3988.4|3994.8|3988.8|3993.4|3987.4|0
1724255800000|2024-08-21 15:56:40|3994.8|3988.8|3994.5|3988.5|3994.8|3988.8|3994|3988|1
1724255810000|2024-08-21 15:56:50|3995|3989|3995.9|3989.9|3996|3990|3995|3989|47
1724255820000|2024-08-21 15:57:00|3996|3990|3996.2|3990.2|3996.2|3990.2|3995.9|3989.9|212
1724255830000|2024-08-21 15:57:10|3996.3|3990.3|3996.1|3990.1|3996.3|3990.3|3996.1|3990.1|13
1724255840000|2024-08-21 15:57:20|3995.8|3989.8|3995.2|3989.2|3995.8|3989.8|3995.2|3989.2|53
1724255850000|2024-08-21 15:57:30|3995.1|3989.1|3996.2|3990.2|3996.2|3990.2|3995.1|3989.1|0
1724255860000|2024-08-21 15:57:40|3995.6|3989.6|3997.6|3991.6|3997.6|3991.6|3995.2|3989.2|0
1724255870000|2024-08-21 15:57:50|3998.1|3992.1|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|1
1724255880000|2024-08-21 15:58:00|3998.1|3992.1|3999.2|3993.2|3999.2|3993.2|3998.1|3992.1|2
1724255890000|2024-08-21 15:58:10|3998.7|3992.7|4000.8|3994.8|4000.8|3994.8|3998.2|3992.2|4
1724255900000|2024-08-21 15:58:20|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4
1724255910000|2024-08-21 15:58:30|4000.2|3994.2|3999.8|3993.8|4000.2|3994.2|3999.7|3993.7|1
1724255920000|2024-08-21 15:58:40|3999.7|3993.7|3998.7|3992.7|3999.8|3993.8|3998.7|3992.7|0
1724255930000|2024-08-21 15:58:50|3998.6|3992.6|3996.8|3990.8|3998.6|3992.6|3996.8|3990.8|0
1724255940000|2024-08-21 15:59:00|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|0
1724255960000|2024-08-21 15:59:20|3996.1|3990.1|3994.4|3988.4|3996.1|3990.1|3994.3|3988.3|3
1724255970000|2024-08-21 15:59:30|3994.9|3988.9|3994.9|3988.9|3996.9|3990.9|3992.8|3986.8|16
1724255980000|2024-08-21 15:59:40|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1724255990000|2024-08-21 15:59:50|3994.3|3988.3|3995.4|3989.4|3995.4|3989.4|3994.3|3988.3|1
1724256000000|2024-08-21 16:00:00|3995.9|3989.9|3996.3|3990.3|3997.3|3991.3|3995.9|3989.9|1
1724256010000|2024-08-21 16:00:10|3995.3|3989.3|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1724256020000|2024-08-21 16:00:20|3996.2|3990.2|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|0
1724256030000|2024-08-21 16:00:30|3995.8|3989.8|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|0
1724256040000|2024-08-21 16:00:40|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.8|3989.8|0
1724256050000|2024-08-21 16:00:50|3996.3|3990.3|3997.2|3991.2|3997.3|3991.3|3996.3|3990.3|1
1724256060000|2024-08-21 16:01:00|3997.3|3991.3|3996.3|3990.3|3997.3|3991.3|3996.3|3990.3|4
1724256070000|2024-08-21 16:01:10|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.8|3989.8|0
1724256080000|2024-08-21 16:01:20|3996.3|3990.3|3997.3|3991.3|3997.3|3991.3|3996.3|3990.3|0
1724256090000|2024-08-21 16:01:30|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1724256100000|2024-08-21 16:01:40|3998|3992|3995.3|3989.3|3998|3992|3995.3|3989.3|0
1724256110000|2024-08-21 16:01:50|3995.2|3989.2|3994.3|3988.3|3995.4|3989.4|3993.3|3987.3|14
1724256120000|2024-08-21 16:02:00|3995.3|3989.3|3994.2|3988.2|3995.3|3989.3|3993.3|3987.3|10
1724256130000|2024-08-21 16:02:10|3993.8|3987.8|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|0
1724256140000|2024-08-21 16:02:20|3993.7|3987.7|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|14
1724256150000|2024-08-21 16:02:30|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|3
1724256160000|2024-08-21 16:02:40|3995.2|3989.2|3996.2|3990.2|3996.2|3990.2|3995.2|3989.2|0
1724256170000|2024-08-21 16:02:50|3996.7|3990.7|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|0
1724256180000|2024-08-21 16:03:00|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|1
1724256190000|2024-08-21 16:03:10|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3994.2|3988.2|0
1724256200000|2024-08-21 16:03:20|3994.2|3988.2|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|0
1724256210000|2024-08-21 16:03:30|3996.2|3990.2|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|0
1724256220000|2024-08-21 16:03:40|3996.7|3990.7|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|0
1724256230000|2024-08-21 16:03:50|3996.1|3990.1|3995.2|3989.2|3996.1|3990.1|3995.2|3989.2|1
1724256240000|2024-08-21 16:04:00|3994.2|3988.2|3994.2|3988.2|3995.2|3989.2|3994.2|3988.2|1
1724256250000|2024-08-21 16:04:10|3992.2|3986.2|3991.2|3985.2|3992.2|3986.2|3990.2|3984.2|9
1724256260000|2024-08-21 16:04:20|||||||||10
1724256270000|2024-08-21 16:04:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|4
1724256280000|2024-08-21 16:04:40|3992.7|3986.7|3988.2|3982.2|3993.2|3987.2|3988.1|3982.1|119
1724256290000|2024-08-21 16:04:50|3988.1|3982.1|3988.2|3982.2|3988.6|3982.6|3988.1|3982.1|3
1724256300000|2024-08-21 16:05:00|3988.1|3982.1|3990.1|3984.1|3990.1|3984.1|3988.1|3982.1|1
1724256310000|2024-08-21 16:05:10|3990.2|3984.2|3990.1|3984.1|3990.2|3984.2|3990|3984|0
1724256320000|2024-08-21 16:05:20|3990.6|3984.6|3991.2|3985.2|3991.6|3985.6|3990.6|3984.6|11
1724256330000|2024-08-21 16:05:30|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|0
1724256340000|2024-08-21 16:05:40|3991.2|3985.2|3992.6|3986.6|3992.6|3986.6|3990.7|3984.7|0
1724256350000|2024-08-21 16:05:50|||||||||5
1724256360000|2024-08-21 16:06:00|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1724256370000|2024-08-21 16:06:10|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1724256380000|2024-08-21 16:06:20|3992|3986|3992.1|3986.1|3992.1|3986.1|3990.1|3984.1|2
1724256390000|2024-08-21 16:06:30|3992.6|3986.6|3993.1|3987.1|3993.1|3987.1|3992.6|3986.6|0
1724256400000|2024-08-21 16:06:40|3993|3987|3993|3987|3993.1|3987.1|3993|3987|0
1724256410000|2024-08-21 16:06:50|3992.6|3986.6|3992.5|3986.5|3993.6|3987.6|3992.4|3986.4|0
1724256420000|2024-08-21 16:07:00|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1724256430000|2024-08-21 16:07:10|3991.1|3985.1|3991|3985|3992|3986|3990.6|3984.6|0
1724256440000|2024-08-21 16:07:20|3991.1|3985.1|3991.6|3985.6|3992|3986|3991.1|3985.1|0
1724256450000|2024-08-21 16:07:30|3992|3986|3991.6|3985.6|3992|3986|3991.1|3985.1|0
1724256460000|2024-08-21 16:07:40|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|2
1724256470000|2024-08-21 16:07:50|3991.1|3985.1|3992.1|3986.1|3992.1|3986.1|3990.1|3984.1|5
1724256480000|2024-08-21 16:08:00|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1724256490000|2024-08-21 16:08:10|3992|3986|3992|3986|3992|3986|3992|3986|0
1724256500000|2024-08-21 16:08:20|3991.6|3985.6|3992|3986|3992|3986|3991|3985|1
1724256530000|2024-08-21 16:08:50|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1724256540000|2024-08-21 16:09:00|3992.1|3986.1|3989.9|3983.9|3992.1|3986.1|3989.9|3983.9|19
1724256550000|2024-08-21 16:09:10|3990.1|3984.1|3990|3984|3991.4|3985.4|3990|3984|2
1724256560000|2024-08-21 16:09:20|3989.8|3983.8|3990|3984|3990|3984|3989.8|3983.8|1
1724256580000|2024-08-21 16:09:40|3989.5|3983.5|3990|3984|3990|3984|3989.5|3983.5|6
1724256600000|2024-08-21 16:10:00|3989|3983|3989.9|3983.9|3989.9|3983.9|3989|3983|0
1724256610000|2024-08-21 16:10:10|3990|3984|3992|3986|3992|3986|3990|3984|4
1724256630000|2024-08-21 16:10:30|||||||||1
1724256640000|2024-08-21 16:10:40|3992.5|3986.5|3993.9|3987.9|3993.9|3987.9|3992.5|3986.5|2
1724256650000|2024-08-21 16:10:50|3994.3|3988.3|3994|3988|3994.3|3988.3|3994|3988|2
1724256660000|2024-08-21 16:11:00|3993.9|3987.9|3992.5|3986.5|3993.9|3987.9|3992.5|3986.5|0
1724256670000|2024-08-21 16:11:10|3992.9|3986.9|3994|3988|3994|3988|3992.9|3986.9|0
1724256680000|2024-08-21 16:11:20|3994.1|3988.1|3994|3988|3994.9|3988.9|3994|3988|3
1724256690000|2024-08-21 16:11:30|3994.1|3988.1|3992.5|3986.5|3994.1|3988.1|3992.5|3986.5|2
1724256700000|2024-08-21 16:11:40|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1724256710000|2024-08-21 16:11:50|||||||||1
1724256720000|2024-08-21 16:12:00|3992.1|3986.1|3994.1|3988.1|3994.1|3988.1|3992.1|3986.1|3
1724256730000|2024-08-21 16:12:10|3994.5|3988.5|3995.1|3989.1|3995.1|3989.1|3994.5|3988.5|1
1724256740000|2024-08-21 16:12:20|||||||||10
1724256750000|2024-08-21 16:12:30|3996|3990|3996.1|3990.1|3996.5|3990.5|3996|3990|1
1724256760000|2024-08-21 16:12:40|3996|3990|3995.5|3989.5|3996|3990|3995.1|3989.1|2
1724256770000|2024-08-21 16:12:50|3996.1|3990.1|3993.1|3987.1|3996.1|3990.1|3993.1|3987.1|4
1724256780000|2024-08-21 16:13:00|3993.5|3987.5|3991.2|3985.2|3993.5|3987.5|3991.1|3985.1|1
1724256790000|2024-08-21 16:13:10|3991.1|3985.1|3991.1|3985.1|3991.2|3985.2|3990.6|3984.6|1
1724256810000|2024-08-21 16:13:30|3991.9|3985.9|3994.9|3988.9|3994.9|3988.9|3991.9|3985.9|29
1724256820000|2024-08-21 16:13:40|3994.1|3988.1|3994.9|3988.9|3994.9|3988.9|3994.1|3988.1|0
1724256840000|2024-08-21 16:14:00|3995|3989|3995.5|3989.5|3995.5|3989.5|3994.5|3988.5|8
1724256850000|2024-08-21 16:14:10|3995.7|3989.7|3995.1|3989.1|3996.1|3990.1|3995.1|3989.1|2
1724256860000|2024-08-21 16:14:20|3994.7|3988.7|3995.6|3989.6|3996.1|3990.1|3994.7|3988.7|1
1724256890000|2024-08-21 16:14:50|3995.5|3989.5|3996.1|3990.1|3996.1|3990.1|3995.1|3989.1|2
1724256900000|2024-08-21 16:15:00|3995.7|3989.7|3995.2|3989.2|3996.1|3990.1|3995.2|3989.2|2
1724256910000|2024-08-21 16:15:10|3994.2|3988.2|3996.6|3990.6|3996.6|3990.6|3994.2|3988.2|7
1724256920000|2024-08-21 16:15:20|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|2
1724256930000|2024-08-21 16:15:30|3997.1|3991.1|3996.2|3990.2|3997.1|3991.1|3996.2|3990.2|1
1724256950000|2024-08-21 16:15:50|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|6
1724256960000|2024-08-21 16:16:00|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|1
1724256970000|2024-08-21 16:16:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1724256980000|2024-08-21 16:16:20|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1724257000000|2024-08-21 16:16:40|3992.8|3986.8|3992.3|3986.3|3993.2|3987.2|3992.3|3986.3|6
1724257010000|2024-08-21 16:16:50|3992.2|3986.2|3989.7|3983.7|3992.2|3986.2|3989.7|3983.7|1
1724257020000|2024-08-21 16:17:00|3988.7|3982.7|3988.2|3982.2|3988.7|3982.7|3987.7|3981.7|3
1724257040000|2024-08-21 16:17:20|3988.4|3982.4|3989.2|3983.2|3989.2|3983.2|3988.4|3982.4|2
1724257050000|2024-08-21 16:17:30|3989.1|3983.1|3991.1|3985.1|3991.1|3985.1|3989.1|3983.1|2
1724257060000|2024-08-21 16:17:40|3991.2|3985.2|3992.1|3986.1|3992.1|3986.1|3991.2|3985.2|0
1724257080000|2024-08-21 16:18:00|3991.3|3985.3|3991.2|3985.2|3991.3|3985.3|3991.1|3985.1|1
1724257090000|2024-08-21 16:18:10|3991.1|3985.1|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1724257100000|2024-08-21 16:18:20|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|4
1724257110000|2024-08-21 16:18:30|3991.2|3985.2|3989.2|3983.2|3991.2|3985.2|3989.1|3983.1|3
1724257120000|2024-08-21 16:18:40|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.1|3983.1|0
1724257130000|2024-08-21 16:18:50|3990.1|3984.1|3991.2|3985.2|3991.7|3985.7|3989.7|3983.7|22
1724257140000|2024-08-21 16:19:00|3991.1|3985.1|3990.2|3984.2|3992.1|3986.1|3990.2|3984.2|0
1724257150000|2024-08-21 16:19:10|3990.1|3984.1|3990.2|3984.2|3990.2|3984.2|3990.1|3984.1|0
1724257160000|2024-08-21 16:19:20|3990.1|3984.1|3990.7|3984.7|3990.7|3984.7|3990.1|3984.1|0
1724257170000|2024-08-21 16:19:30|3991.3|3985.3|3991.7|3985.7|3991.7|3985.7|3991.1|3985.1|0
1724257180000|2024-08-21 16:19:40|3991.6|3985.6|3990.7|3984.7|3991.6|3985.6|3990.1|3984.1|0
1724257190000|2024-08-21 16:19:50|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|0
1724257200000|2024-08-21 16:20:00|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.1|3983.1|2
1724257210000|2024-08-21 16:20:10|3989.8|3983.8|3991.1|3985.1|3991.1|3985.1|3989.8|3983.8|3
1724257220000|2024-08-21 16:20:20|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1724257230000|2024-08-21 16:20:30|3991.2|3985.2|3991.2|3985.2|3992.1|3986.1|3991.2|3985.2|1
1724257240000|2024-08-21 16:20:40|||||||||10
1724257250000|2024-08-21 16:20:50|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|1
1724257260000|2024-08-21 16:21:00|3991.2|3985.2|3991.3|3985.3|3991.3|3985.3|3991.2|3985.2|2
1724257270000|2024-08-21 16:21:10|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|4
1724257280000|2024-08-21 16:21:20|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3994.3|3988.3|5
1724257290000|2024-08-21 16:21:30|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|6
1724257300000|2024-08-21 16:21:40|3992.4|3986.4|3992.3|3986.3|3992.4|3986.4|3991.4|3985.4|2
1724257310000|2024-08-21 16:21:50|3991.9|3985.9|3991.4|3985.4|3991.9|3985.9|3991.4|3985.4|1
1724257320000|2024-08-21 16:22:00|3991.3|3985.3|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|1
1724257330000|2024-08-21 16:22:10|3991.9|3985.9|3993.3|3987.3|3993.3|3987.3|3991.9|3985.9|0
1724257350000|2024-08-21 16:22:30|3993.2|3987.2|3991.3|3985.3|3993.9|3987.9|3991.3|3985.3|3
1724257360000|2024-08-21 16:22:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1724257380000|2024-08-21 16:23:00|3991.2|3985.2|3991.3|3985.3|3991.3|3985.3|3991.2|3985.2|5
1724257390000|2024-08-21 16:23:10|3990.4|3984.4|3991.3|3985.3|3991.4|3985.4|3990.4|3984.4|0
1724257400000|2024-08-21 16:23:20|3990.9|3984.9|3990.9|3984.9|3991.3|3985.3|3990.4|3984.4|0
1724257410000|2024-08-21 16:23:30|3991.3|3985.3|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|0
1724257420000|2024-08-21 16:23:40|3990.4|3984.4|3990.3|3984.3|3990.4|3984.4|3990.3|3984.3|3
1724257430000|2024-08-21 16:23:50|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|2
1724257440000|2024-08-21 16:24:00|3989.5|3983.5|3989.4|3983.4|3989.5|3983.5|3989.4|3983.4|1
1724257450000|2024-08-21 16:24:10|3990.4|3984.4|3990.3|3984.3|3990.4|3984.4|3990.3|3984.3|3
1724257460000|2024-08-21 16:24:20|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1724257470000|2024-08-21 16:24:30|3991.2|3985.2|3991.4|3985.4|3991.4|3985.4|3991.2|3985.2|5
1724257480000|2024-08-21 16:24:40|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1724257490000|2024-08-21 16:24:50|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|13
1724257510000|2024-08-21 16:25:10|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3991.4|3985.4|54
1724257520000|2024-08-21 16:25:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1724257540000|2024-08-21 16:25:40|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3
1724257550000|2024-08-21 16:25:50|3988.6|3982.6|3989.5|3983.5|3989.6|3983.6|3988.6|3982.6|9
1724257560000|2024-08-21 16:26:00|3989.6|3983.6|3989.5|3983.5|3989.6|3983.6|3989.5|3983.5|0
1724257570000|2024-08-21 16:26:10|3989.6|3983.6|3990.6|3984.6|3990.6|3984.6|3989.5|3983.5|1
1724257580000|2024-08-21 16:26:20|3991|3985|3994.5|3988.5|3994.5|3988.5|3991|3985|3
1724257590000|2024-08-21 16:26:30|3994.6|3988.6|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1724257600000|2024-08-21 16:26:40|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|0
1724257610000|2024-08-21 16:26:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|2
1724257620000|2024-08-21 16:27:00|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|3
1724257640000|2024-08-21 16:27:20|||||||||3
1724257650000|2024-08-21 16:27:30|3992.9|3986.9|3992.5|3986.5|3992.9|3986.9|3992.5|3986.5|2
1724257660000|2024-08-21 16:27:40|3992.7|3986.7|3994.4|3988.4|3994.5|3988.5|3992.7|3986.7|19
1724257670000|2024-08-21 16:27:50|3994.5|3988.5|3995.3|3989.3|3995.3|3989.3|3994.5|3988.5|3
1724257680000|2024-08-21 16:28:00|3994.3|3988.3|3993.4|3987.4|3994.3|3988.3|3993.4|3987.4|0
1724257690000|2024-08-21 16:28:10|3993.3|3987.3|3993.5|3987.5|3993.5|3987.5|3992.9|3986.9|24
1724257700000|2024-08-21 16:28:20|3993.4|3987.4|3993.6|3987.6|3993.6|3987.6|3993.4|3987.4|0
1724257710000|2024-08-21 16:28:30|3994.4|3988.4|3993.5|3987.5|3994.4|3988.4|3993.5|3987.5|0
1724257720000|2024-08-21 16:28:40|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3992.5|3986.5|11
1724257730000|2024-08-21 16:28:50|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1724257740000|2024-08-21 16:29:00|3993|3987|3992.5|3986.5|3993.5|3987.5|3992.5|3986.5|2
1724257750000|2024-08-21 16:29:10|3992.6|3986.6|3992.6|3986.6|3993.5|3987.5|3992.6|3986.6|2
1724257760000|2024-08-21 16:29:20|3992.7|3986.7|3993.5|3987.5|3993.5|3987.5|3992.7|3986.7|1
1724257770000|2024-08-21 16:29:30|3993.6|3987.6|3993.5|3987.5|3993.7|3987.7|3993.2|3987.2|4
1724257780000|2024-08-21 16:29:40|3993.1|3987.1|3993.5|3987.5|3993.5|3987.5|3993.1|3987.1|0
1724257790000|2024-08-21 16:29:50|3993.1|3987.1|3993.7|3987.7|3994.1|3988.1|3993.1|3987.1|4
1724257800000|2024-08-21 16:30:00|3993.6|3987.6|3993.7|3987.7|3993.7|3987.7|3993.6|3987.6|5
1724257810000|2024-08-21 16:30:10|3993.6|3987.6|3993.7|3987.7|3993.7|3987.7|3993.6|3987.6|1
1724257820000|2024-08-21 16:30:20|3993.6|3987.6|3993.7|3987.7|3993.7|3987.7|3993.6|3987.6|1
1724257830000|2024-08-21 16:30:30|3993.6|3987.6|3993.7|3987.7|3993.7|3987.7|3993.6|3987.6|2
1724257840000|2024-08-21 16:30:40|3993.6|3987.6|3992.5|3986.5|3993.7|3987.7|3992.5|3986.5|10
1724257850000|2024-08-21 16:30:50|3993.5|3987.5|3995.5|3989.5|3995.5|3989.5|3993.5|3987.5|11
1724257860000|2024-08-21 16:31:00|3995|3989|3995.1|3989.1|3995.5|3989.5|3994.6|3988.6|2
1724257870000|2024-08-21 16:31:10|3994.6|3988.6|3994.5|3988.5|3995|3989|3994.1|3988.1|0
1724257880000|2024-08-21 16:31:20|3994.6|3988.6|3996.5|3990.5|3996.5|3990.5|3994.6|3988.6|0
1724257890000|2024-08-21 16:31:30|3996.9|3990.9|3996.5|3990.5|3996.9|3990.9|3996.5|3990.5|4
1724257900000|2024-08-21 16:31:40|3997|3991|3996.5|3990.5|3997|3991|3996.5|3990.5|1
1724257920000|2024-08-21 16:32:00|3997|3991|3997.4|3991.4|3997.5|3991.5|3997|3991|5
1724257950000|2024-08-21 16:32:30|3998.3|3992.3|3996.8|3990.8|3998.3|3992.3|3996.8|3990.8|1
1724257960000|2024-08-21 16:32:40|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|2
1724257970000|2024-08-21 16:32:50|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|1
1724257990000|2024-08-21 16:33:10|||||||||2
1724258000000|2024-08-21 16:33:20|3996.5|3990.5|3997.4|3991.4|3997.5|3991.5|3996.5|3990.5|0
1724258010000|2024-08-21 16:33:30|3997.5|3991.5|3996.8|3990.8|3998.4|3992.4|3996.8|3990.8|13
1724258020000|2024-08-21 16:33:40|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|1
1724258030000|2024-08-21 16:33:50|3996.5|3990.5|3997.4|3991.4|3997.4|3991.4|3996.5|3990.5|4
1724258040000|2024-08-21 16:34:00|3996.9|3990.9|3996.5|3990.5|3997|3991|3996.5|3990.5|1
1724258050000|2024-08-21 16:34:10|||||||||1
1724258070000|2024-08-21 16:34:30|||||||||1
1724258080000|2024-08-21 16:34:40|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|1
1724258090000|2024-08-21 16:34:50|3996.5|3990.5|3998.4|3992.4|3998.4|3992.4|3996.5|3990.5|3
1724258100000|2024-08-21 16:35:00|3998.5|3992.5|3999.5|3993.5|3999.5|3993.5|3998.5|3992.5|4
1724258110000|2024-08-21 16:35:10|3999.4|3993.4|3998.6|3992.6|3999.4|3993.4|3998.6|3992.6|5
1724258120000|2024-08-21 16:35:20|3998.5|3992.5|3998.5|3992.5|3999.4|3993.4|3998.5|3992.5|0
1724258130000|2024-08-21 16:35:30|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|0
1724258140000|2024-08-21 16:35:40|3999|3993|3999.4|3993.4|3999.4|3993.4|3999|3993|0
1724258150000|2024-08-21 16:35:50|3999.2|3993.2|3997.8|3991.8|3999.4|3993.4|3997.3|3991.3|6
1724258160000|2024-08-21 16:36:00|3998.3|3992.3|3997.3|3991.3|3999.1|3993.1|3997.2|3991.2|3
1724258170000|2024-08-21 16:36:10|3997.8|3991.8|3996.3|3990.3|3997.8|3991.8|3996.3|3990.3|1
1724258180000|2024-08-21 16:36:20|3996.4|3990.4|3996.4|3990.4|3996.8|3990.8|3996.4|3990.4|0
1724258190000|2024-08-21 16:36:30|3996|3990|3993.7|3987.7|3996|3990|3993.7|3987.7|26
1724258200000|2024-08-21 16:36:40|3994.1|3988.1|3994.7|3988.7|3994.7|3988.7|3994.1|3988.1|2
1724258210000|2024-08-21 16:36:50|3995.1|3989.1|3994.3|3988.3|3995.1|3989.1|3994.3|3988.3|0
1724258220000|2024-08-21 16:37:00|3994.7|3988.7|3995.1|3989.1|3995.1|3989.1|3994.7|3988.7|0
1724258240000|2024-08-21 16:37:20|3994.2|3988.2|3994.3|3988.3|3994.3|3988.3|3994.1|3988.1|5
1724258250000|2024-08-21 16:37:30|3995.2|3989.2|3996.6|3990.6|3996.6|3990.6|3995.2|3989.2|25
1724258260000|2024-08-21 16:37:40|3996.7|3990.7|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|1
1724258280000|2024-08-21 16:38:00|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3997.2|3991.2|0
1724258290000|2024-08-21 16:38:10|3997.1|3991.1|3997.2|3991.2|3997.2|3991.2|3997.1|3991.1|1
1724258300000|2024-08-21 16:38:20|3997.3|3991.3|3998.2|3992.2|3998.2|3992.2|3997.3|3991.3|0
1724258310000|2024-08-21 16:38:30|3997.3|3991.3|3996.3|3990.3|3997.3|3991.3|3996.2|3990.2|1
1724258320000|2024-08-21 16:38:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1724258330000|2024-08-21 16:38:50|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3
1724258360000|2024-08-21 16:39:20|3996.2|3990.2|3996.3|3990.3|3996.3|3990.3|3996.2|3990.2|0
1724258370000|2024-08-21 16:39:30|||||||||2
1724258380000|2024-08-21 16:39:40|3996.2|3990.2|3996.3|3990.3|3997.2|3991.2|3996.2|3990.2|1
1724258390000|2024-08-21 16:39:50|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1724258400000|2024-08-21 16:40:00|3997.3|3991.3|3998.3|3992.3|3998.3|3992.3|3997.2|3991.2|2
1724258420000|2024-08-21 16:40:20|3998.2|3992.2|3997.3|3991.3|3998.2|3992.2|3997.2|3991.2|3
1724258430000|2024-08-21 16:40:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|1
1724258440000|2024-08-21 16:40:40|3996.6|3990.6|3996.3|3990.3|3996.6|3990.6|3996.2|3990.2|20
1724258450000|2024-08-21 16:40:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|1
1724258460000|2024-08-21 16:41:00|3996.3|3990.3|3997.4|3991.4|3997.4|3991.4|3996.3|3990.3|1
1724258470000|2024-08-21 16:41:10|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|0
1724258480000|2024-08-21 16:41:20|||||||||3
1724258500000|2024-08-21 16:41:40|3997.5|3991.5|3998.3|3992.3|3998.3|3992.3|3997.5|3991.5|0
1724258520000|2024-08-21 16:42:00|||||||||4
1724258530000|2024-08-21 16:42:10|3997.3|3991.3|3996.4|3990.4|3997.3|3991.3|3996.4|3990.4|16
1724258540000|2024-08-21 16:42:20|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|1
1724258560000|2024-08-21 16:42:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724258570000|2024-08-21 16:42:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1724258590000|2024-08-21 16:43:10|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.4|3989.4|4
1724258600000|2024-08-21 16:43:20|3996.3|3990.3|3993.8|3987.8|3996.3|3990.3|3993.8|3987.8|2
1724258610000|2024-08-21 16:43:30|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|0
1724258620000|2024-08-21 16:43:40|3995.2|3989.2|3994.4|3988.4|3995.3|3989.3|3994.4|3988.4|1
1724258640000|2024-08-21 16:44:00|3995.4|3989.4|3995.4|3989.4|3996.4|3990.4|3995.4|3989.4|4
1724258650000|2024-08-21 16:44:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1724258660000|2024-08-21 16:44:20|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|2
1724258670000|2024-08-21 16:44:30|3996.8|3990.8|3996.4|3990.4|3997.4|3991.4|3996.4|3990.4|0
1724258680000|2024-08-21 16:44:40|3996.8|3990.8|3997.4|3991.4|3997.4|3991.4|3996.8|3990.8|3
1724258700000|2024-08-21 16:45:00|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|0
1724258720000|2024-08-21 16:45:20|3997.5|3991.5|3998.3|3992.3|3998.3|3992.3|3997.5|3991.5|2
1724258730000|2024-08-21 16:45:30|||||||||14
1724258740000|2024-08-21 16:45:40|3998.7|3992.7|3998.3|3992.3|3999.1|3993.1|3998.3|3992.3|0
1724258750000|2024-08-21 16:45:50|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.2|3991.2|1
1724258760000|2024-08-21 16:46:00|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|0
1724258770000|2024-08-21 16:46:10|3997.3|3991.3|3997.3|3991.3|3997.4|3991.4|3997.3|3991.3|0
1724258780000|2024-08-21 16:46:20|3997.2|3991.2|3996.8|3990.8|3997.2|3991.2|3996.4|3990.4|0
1724258790000|2024-08-21 16:46:30|3997.2|3991.2|3996.8|3990.8|3997.2|3991.2|3996.8|3990.8|0
1724258800000|2024-08-21 16:46:40|3997.2|3991.2|3997.3|3991.3|3997.3|3991.3|3997.2|3991.2|1
1724258830000|2024-08-21 16:47:10|||||||||2
1724258850000|2024-08-21 16:47:30|3998.2|3992.2|3999.3|3993.3|3999.3|3993.3|3997.4|3991.4|14
1724258860000|2024-08-21 16:47:40|3999.1|3993.1|3999.2|3993.2|3999.2|3993.2|3998.3|3992.3|8
1724258870000|2024-08-21 16:47:50|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1724258880000|2024-08-21 16:48:00|3999.2|3993.2|3999.3|3993.3|3999.3|3993.3|3999.2|3993.2|0
1724258890000|2024-08-21 16:48:10|3999.2|3993.2|3999.3|3993.3|3999.3|3993.3|3999.2|3993.2|0
1724258900000|2024-08-21 16:48:20|3999.2|3993.2|3999.3|3993.3|3999.3|3993.3|3999.2|3993.2|0
1724258910000|2024-08-21 16:48:30|4000.1|3994.1|3999.2|3993.2|4000.1|3994.1|3999.2|3993.2|3
1724258920000|2024-08-21 16:48:40|||||||||10
1724258940000|2024-08-21 16:49:00|3999.1|3993.1|3999.2|3993.2|3999.2|3993.2|3998.4|3992.4|9
1724258970000|2024-08-21 16:49:30|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1724258980000|2024-08-21 16:49:40|3998.2|3992.2|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|0
1724258990000|2024-08-21 16:49:50|3999.1|3993.1|3999.1|3993.1|3999.2|3993.2|3999.1|3993.1|0
1724259000000|2024-08-21 16:50:00|3999.2|3993.2|3999.2|3993.2|4000.1|3994.1|3999.2|3993.2|0
1724259010000|2024-08-21 16:50:10|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1724259020000|2024-08-21 16:50:20|3999.6|3993.6|4000.1|3994.1|4000.1|3994.1|3999.2|3993.2|0
1724259030000|2024-08-21 16:50:30|3999.2|3993.2|3999.3|3993.3|3999.7|3993.7|3999.2|3993.2|2
1724259040000|2024-08-21 16:50:40|3999.7|3993.7|3999.3|3993.3|3999.7|3993.7|3999.3|3993.3|2
1724259060000|2024-08-21 16:51:00|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|1
1724259070000|2024-08-21 16:51:10|3998.3|3992.3|3998.8|3992.8|3999.3|3993.3|3998.3|3992.3|0
1724259080000|2024-08-21 16:51:20|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|2
1724259090000|2024-08-21 16:51:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1724259100000|2024-08-21 16:51:40|3999.2|3993.2|3998.3|3992.3|3999.2|3993.2|3998.3|3992.3|2
1724259110000|2024-08-21 16:51:50|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3998.8|3992.8|1
1724259130000|2024-08-21 16:52:10|3998.8|3992.8|3999.2|3993.2|3999.2|3993.2|3998.3|3992.3|21
1724259140000|2024-08-21 16:52:20|3999.1|3993.1|3999.1|3993.1|3999.3|3993.3|3999.1|3993.1|7
1724259150000|2024-08-21 16:52:30|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|1
1724259160000|2024-08-21 16:52:40|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|3
1724259170000|2024-08-21 16:52:50|4000|3994|4000|3994|4000|3994|3999|3993|1
1724259180000|2024-08-21 16:53:00|4000.9|3994.9|4000.4|3994.4|4000.9|3994.9|4000|3994|0
1724259200000|2024-08-21 16:53:20|4000.5|3994.5|4000.4|3994.4|4000.9|3994.9|4000.4|3994.4|0
1724259210000|2024-08-21 16:53:30|4000.9|3994.9|4000.8|3994.8|4000.9|3994.9|4000.8|3994.8|0
1724259220000|2024-08-21 16:53:40|4000|3994|4000|3994|4000.4|3994.4|4000|3994|0
1724259230000|2024-08-21 16:53:50|4000.4|3994.4|4002.1|3996.1|4003|3997|4000.4|3994.4|7
1724259240000|2024-08-21 16:54:00|4001.7|3995.7|4001|3995|4001.7|3995.7|4001|3995|4
1724259250000|2024-08-21 16:54:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|1
1724259260000|2024-08-21 16:54:20|4002|3996|4002|3996|4002|3996|4001.6|3995.6|0
1724259270000|2024-08-21 16:54:30|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|1
1724259280000|2024-08-21 16:54:40|4002.1|3996.1|4002.2|3996.2|4002.2|3996.2|4002.1|3996.1|0
1724259290000|2024-08-21 16:54:50|4001.6|3995.6|4001.2|3995.2|4001.6|3995.6|4001.2|3995.2|2
1724259300000|2024-08-21 16:55:00|4001.1|3995.1|4001.2|3995.2|4002.2|3996.2|4001.1|3995.1|3
1724259310000|2024-08-21 16:55:10|4000.2|3994.2|3996.2|3990.2|4000.2|3994.2|3996.2|3990.2|17
1724259320000|2024-08-21 16:55:20|3996.7|3990.7|3996.2|3990.2|3997.1|3991.1|3996.2|3990.2|0
1724259330000|2024-08-21 16:55:30|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1724259340000|2024-08-21 16:55:40|3995.1|3989.1|3994.2|3988.2|3995.1|3989.1|3994.2|3988.2|0
1724259360000|2024-08-21 16:56:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1724259390000|2024-08-21 16:56:30|3994.2|3988.2|3994.7|3988.7|3995.2|3989.2|3994.2|3988.2|4
1724259400000|2024-08-21 16:56:40|3995.2|3989.2|3993.2|3987.2|3995.2|3989.2|3993.2|3987.2|9
1724259420000|2024-08-21 16:57:00|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|1
1724259430000|2024-08-21 16:57:10|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|6
1724259440000|2024-08-21 16:57:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|4
1724259460000|2024-08-21 16:57:40|3989.2|3983.2|3989.6|3983.6|3990.1|3984.1|3989.2|3983.2|22
1724259470000|2024-08-21 16:57:50|3990|3984|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|1
1724259480000|2024-08-21 16:58:00|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3987.2|3981.2|1
1724259490000|2024-08-21 16:58:10|3988.2|3982.2|3987.7|3981.7|3988.2|3982.2|3987.2|3981.2|2
1724259500000|2024-08-21 16:58:20|3987.6|3981.6|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|5
1724259510000|2024-08-21 16:58:30|3987.6|3981.6|3986.6|3980.6|3987.6|3981.6|3986.1|3980.1|3
1724259520000|2024-08-21 16:58:40|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|0
1724259540000|2024-08-21 16:59:00|3988.1|3982.1|3985.1|3979.1|3988.1|3982.1|3985.1|3979.1|6
1724259550000|2024-08-21 16:59:10|3985.2|3979.2|3986.9|3980.9|3987.1|3981.1|3985.2|3979.2|4
1724259560000|2024-08-21 16:59:20|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1724259570000|2024-08-21 16:59:30|3985.1|3979.1|3985.5|3979.5|3985.5|3979.5|3985|3979|2
1724259580000|2024-08-21 16:59:40|3985.9|3979.9|3985.4|3979.4|3985.9|3979.9|3985.4|3979.4|5
1724259590000|2024-08-21 16:59:50|3984.9|3978.9|3984|3978|3984.9|3978.9|3983.9|3977.9|0
1724259600000|2024-08-21 17:00:00|3984.9|3978.9|3985|3979|3985.9|3979.9|3984.9|3978.9|52
1724259610000|2024-08-21 17:00:10|3984.9|3978.9|3984|3978|3985|3979|3984|3978|0
1724259620000|2024-08-21 17:00:20|3983.9|3977.9|3982|3976|3983.9|3977.9|3982|3976|6
1724259630000|2024-08-21 17:00:30|3982.1|3976.1|3982|3976|3982.1|3976.1|3982|3976|0
1724259640000|2024-08-21 17:00:40|3981.9|3975.9|3983|3977|3983|3977|3981.9|3975.9|3
1724259650000|2024-08-21 17:00:50|3983.1|3977.1|3984|3978|3984|3978|3983.1|3977.1|0
1724259660000|2024-08-21 17:01:00|3983.5|3977.5|3983.6|3977.6|3983.6|3977.6|3983.1|3977.1|0
1724259670000|2024-08-21 17:01:10|3983.5|3977.5|3984.6|3978.6|3985|3979|3983.5|3977.5|0
1724259680000|2024-08-21 17:01:20|3985|3979|3984.1|3978.1|3985|3979|3984.1|3978.1|2
1724259690000|2024-08-21 17:01:30|3984|3978|3985.1|3979.1|3985.1|3979.1|3984|3978|5
1724259700000|2024-08-21 17:01:40|3986|3980|3986.1|3980.1|3986.1|3980.1|3986|3980|2
1724259710000|2024-08-21 17:01:50|3986.5|3980.5|3985.5|3979.5|3986.5|3980.5|3985.2|3979.2|2
1724259720000|2024-08-21 17:02:00|3987.4|3981.4|3988.5|3982.5|3988.5|3982.5|3987.4|3981.4|3
1724259730000|2024-08-21 17:02:10|3989|3983|3988.5|3982.5|3989|3983|3988.5|3982.5|1
1724259740000|2024-08-21 17:02:20|3989|3983|3988.5|3982.5|3989|3983|3988.5|3982.5|0
1724259750000|2024-08-21 17:02:30|3989|3983|3989|3983|3989|3983|3989|3983|1
1724259760000|2024-08-21 17:02:40|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|0
1724259770000|2024-08-21 17:02:50|3989|3983|3989|3983|3989|3983|3989|3983|1
1724259780000|2024-08-21 17:03:00|3988.1|3982.1|3985|3979|3988.1|3982.1|3985|3979|0
1724259790000|2024-08-21 17:03:10|3984.2|3978.2|3982|3976|3984.5|3978.5|3982|3976|15
1724259800000|2024-08-21 17:03:20|3981.9|3975.9|3982.5|3976.5|3982.5|3976.5|3981|3975|10
1724259810000|2024-08-21 17:03:30|3982|3976|3979|3973|3982|3976|3978.9|3972.9|15
1724259820000|2024-08-21 17:03:40|3979.4|3973.4|3977.5|3971.5|3979.4|3973.4|3977.5|3971.5|2
1724259830000|2024-08-21 17:03:50|3978|3972|3977.5|3971.5|3978|3972|3977.5|3971.5|0
1724259840000|2024-08-21 17:04:00|3977|3971|3977|3971|3977.5|3971.5|3977|3971|2
1724259850000|2024-08-21 17:04:10|3975|3969|3975|3969|3975|3969|3974|3968|15
1724259860000|2024-08-21 17:04:20|3974.5|3968.5|3978.2|3972.2|3978.2|3972.2|3974.5|3968.5|24
1724259870000|2024-08-21 17:04:30|3976.2|3970.2|3976.1|3970.1|3976.2|3970.2|3976.1|3970.1|12
1724259880000|2024-08-21 17:04:40|3974.9|3968.9|3975|3969|3975|3969|3974.9|3968.9|6
1724259890000|2024-08-21 17:04:50|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|3975|3969|0
1724259900000|2024-08-21 17:05:00|3975|3969|3975.5|3969.5|3975.5|3969.5|3975|3969|0
1724259910000|2024-08-21 17:05:10|3975|3969|3975.5|3969.5|3975.9|3969.9|3975|3969|1
1724259920000|2024-08-21 17:05:20|3973|3967|3970.9|3964.9|3973|3967|3970.9|3964.9|7
1724259930000|2024-08-21 17:05:30|3969.2|3963.2|3971.1|3965.1|3971.1|3965.1|3969.2|3963.2|0
1724259940000|2024-08-21 17:05:40|3971|3965|3970.6|3964.6|3971|3965|3970.6|3964.6|0
1724259950000|2024-08-21 17:05:50|3970.1|3964.1|3970.2|3964.2|3970.2|3964.2|3969|3963|13
1724259960000|2024-08-21 17:06:00|3970.7|3964.7|3970.2|3964.2|3971.1|3965.1|3969.2|3963.2|9
1724259970000|2024-08-21 17:06:10|3970.1|3964.1|3971.3|3965.3|3971.3|3965.3|3970.1|3964.1|1
1724259980000|2024-08-21 17:06:20|3970.1|3964.1|3970.5|3964.5|3971|3965|3970.1|3964.1|9
1724259990000|2024-08-21 17:06:30|3971|3965|3969.1|3963.1|3971|3965|3969.1|3963.1|0
1724260000000|2024-08-21 17:06:40|3968.2|3962.2|3969.2|3963.2|3969.2|3963.2|3968|3962|10
1724260010000|2024-08-21 17:06:50|3969.1|3963.1|3970.7|3964.7|3970.7|3964.7|3969.1|3963.1|0
1724260020000|2024-08-21 17:07:00|3970.6|3964.6|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|0
1724260030000|2024-08-21 17:07:10|3969.1|3963.1|3969.1|3963.1|3969.2|3963.2|3969.1|3963.1|0
1724260040000|2024-08-21 17:07:20|3972.3|3966.3|3972.1|3966.1|3973.1|3967.1|3972.1|3966.1|4
1724260070000|2024-08-21 17:07:50|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|0
1724260080000|2024-08-21 17:08:00|3971.6|3965.6|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|0
1724260090000|2024-08-21 17:08:10|3971|3965|3971|3965|3971|3965|3971|3965|0
1724260100000|2024-08-21 17:08:20|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.1|3963.1|2
1724260110000|2024-08-21 17:08:30|3969.1|3963.1|3968.1|3962.1|3969.2|3963.2|3968.1|3962.1|1
1724260130000|2024-08-21 17:08:50|3968.2|3962.2|3969.4|3963.4|3969.4|3963.4|3968.2|3962.2|8
1724260140000|2024-08-21 17:09:00|3968.9|3962.9|3969.3|3963.3|3969.3|3963.3|3968.9|3962.9|1
1724260150000|2024-08-21 17:09:10|3969.7|3963.7|3969.3|3963.3|3970.1|3964.1|3969.3|3963.3|0
1724260160000|2024-08-21 17:09:20|3969.7|3963.7|3969.3|3963.3|3969.7|3963.7|3969.3|3963.3|0
1724260170000|2024-08-21 17:09:30|3969.2|3963.2|3968.4|3962.4|3969.3|3963.3|3968.4|3962.4|4
1724260180000|2024-08-21 17:09:40|3969.9|3963.9|3970.8|3964.8|3970.8|3964.8|3969.9|3963.9|3
1724260190000|2024-08-21 17:09:50|3971.3|3965.3|3969.8|3963.8|3971.3|3965.3|3969.8|3963.8|0
1724260200000|2024-08-21 17:10:00|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.3|3963.3|0
1724260210000|2024-08-21 17:10:10|3969.3|3963.3|3968.8|3962.8|3969.3|3963.3|3968.8|3962.8|0
1724260220000|2024-08-21 17:10:20|3968.4|3962.4|3967.2|3961.2|3968.4|3962.4|3967.2|3961.2|1
1724260240000|2024-08-21 17:10:40|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|2
1724260250000|2024-08-21 17:10:50|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|0
1724260260000|2024-08-21 17:11:00|3967.3|3961.3|3967.4|3961.4|3967.4|3961.4|3967.3|3961.3|1
1724260270000|2024-08-21 17:11:10|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|0
1724260280000|2024-08-21 17:11:20|3968.8|3962.8|3968.3|3962.3|3968.8|3962.8|3968.3|3962.3|0
1724260290000|2024-08-21 17:11:30|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|1
1724260300000|2024-08-21 17:11:40|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|2
1724260310000|2024-08-21 17:11:50|3968.9|3962.9|3968.7|3962.7|3968.9|3962.9|3968.3|3962.3|10
1724260320000|2024-08-21 17:12:00|3968.8|3962.8|3968.4|3962.4|3969.3|3963.3|3968.4|3962.4|0
1724260330000|2024-08-21 17:12:10|3968.3|3962.3|3967.3|3961.3|3968.3|3962.3|3967.3|3961.3|2
1724260340000|2024-08-21 17:12:20|3968.4|3962.4|3970.4|3964.4|3970.4|3964.4|3968.4|3962.4|6
1724260350000|2024-08-21 17:12:30|3971.3|3965.3|3970.4|3964.4|3971.3|3965.3|3970.4|3964.4|2
1724260360000|2024-08-21 17:12:40|3970.3|3964.3|3970.3|3964.3|3970.4|3964.4|3970.3|3964.3|2
1724260370000|2024-08-21 17:12:50|3969.3|3963.3|3969.3|3963.3|3969.4|3963.4|3969.3|3963.3|1
1724260400000|2024-08-21 17:13:20|3969.4|3963.4|3970.4|3964.4|3970.4|3964.4|3969.4|3963.4|4
1724260410000|2024-08-21 17:13:30|3970.3|3964.3|3970.4|3964.4|3970.4|3964.4|3970.3|3964.3|0
1724260420000|2024-08-21 17:13:40|3970.3|3964.3|3972.4|3966.4|3972.9|3966.9|3970.3|3964.3|3
1724260430000|2024-08-21 17:13:50|3972.8|3966.8|3972.4|3966.4|3972.8|3966.8|3972.4|3966.4|0
1724260440000|2024-08-21 17:14:00|3972.3|3966.3|3972.4|3966.4|3972.4|3966.4|3972.3|3966.3|0
1724260450000|2024-08-21 17:14:10|3972.3|3966.3|3971.4|3965.4|3972.3|3966.3|3971.4|3965.4|1
1724260460000|2024-08-21 17:14:20|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3
1724260470000|2024-08-21 17:14:30|3973.3|3967.3|3973.3|3967.3|3973.4|3967.4|3973.3|3967.3|2
1724260480000|2024-08-21 17:14:40|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.3|3967.3|0
1724260490000|2024-08-21 17:14:50|3973.3|3967.3|3973.3|3967.3|3973.4|3967.4|3973.3|3967.3|0
1724260500000|2024-08-21 17:15:00|3972.4|3966.4|3974.4|3968.4|3975.4|3969.4|3972.4|3966.4|1
1724260510000|2024-08-21 17:15:10|3975.3|3969.3|3975.3|3969.3|3975.4|3969.4|3974.3|3968.3|1
1724260520000|2024-08-21 17:15:20|3975.4|3969.4|3973.4|3967.4|3975.4|3969.4|3973.4|3967.4|3
1724260530000|2024-08-21 17:15:30|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1724260540000|2024-08-21 17:15:40|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|1
1724260550000|2024-08-21 17:15:50|3973.3|3967.3|3972.4|3966.4|3973.3|3967.3|3972.4|3966.4|0
1724260560000|2024-08-21 17:16:00|3972.9|3966.9|3972.8|3966.8|3972.9|3966.9|3972.3|3966.3|0
1724260570000|2024-08-21 17:16:10|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|1
1724260580000|2024-08-21 17:16:20|3972.8|3966.8|3972.3|3966.3|3972.8|3966.8|3972.3|3966.3|6
1724260590000|2024-08-21 17:16:30|||||||||2
1724260620000|2024-08-21 17:17:00|3972.8|3966.8|3972.3|3966.3|3972.8|3966.8|3972.3|3966.3|0
1724260630000|2024-08-21 17:17:10|||||||||1
1724260640000|2024-08-21 17:17:20|3972.8|3966.8|3972.3|3966.3|3972.8|3966.8|3972.3|3966.3|1
1724260650000|2024-08-21 17:17:30|||||||||2
1724260660000|2024-08-21 17:17:40|||||||||7
1724260670000|2024-08-21 17:17:50|3972.8|3966.8|3973.3|3967.3|3973.3|3967.3|3972.8|3966.8|0
1724260680000|2024-08-21 17:18:00|3974.3|3968.3|3974.3|3968.3|3974.8|3968.8|3974.3|3968.3|2
1724260690000|2024-08-21 17:18:10|||||||||1
1724260720000|2024-08-21 17:18:40|||||||||2
1724260730000|2024-08-21 17:18:50|3974.8|3968.8|3974.3|3968.3|3974.8|3968.8|3974.3|3968.3|0
1724260740000|2024-08-21 17:19:00|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|1
1724260750000|2024-08-21 17:19:10|3972.8|3966.8|3972.3|3966.3|3972.8|3966.8|3972.3|3966.3|3
1724260760000|2024-08-21 17:19:20|3970.3|3964.3|3969.8|3963.8|3970.3|3964.3|3969.3|3963.3|2
1724260770000|2024-08-21 17:19:30|3969.4|3963.4|3969.8|3963.8|3969.8|3963.8|3969.4|3963.4|0
1724260780000|2024-08-21 17:19:40|3969.3|3963.3|3970.3|3964.3|3970.3|3964.3|3969.3|3963.3|1
1724260790000|2024-08-21 17:19:50|3971.3|3965.3|3970.8|3964.8|3972.3|3966.3|3970.4|3964.4|2
1724260800000|2024-08-21 17:20:00|3971.2|3965.2|3971.1|3965.1|3971.2|3965.2|3970.7|3964.7|2
1724260810000|2024-08-21 17:20:10|3970.7|3964.7|3970.2|3964.2|3971.1|3965.1|3970.2|3964.2|3
1724260820000|2024-08-21 17:20:20|||||||||1
1724260830000|2024-08-21 17:20:30|3969.2|3963.2|3968.2|3962.2|3969.2|3963.2|3967.7|3961.7|11
1724260840000|2024-08-21 17:20:40|3967.7|3961.7|3967.7|3961.7|3968.2|3962.2|3967.2|3961.2|11
1724260850000|2024-08-21 17:20:50|3967.8|3961.8|3966.8|3960.8|3967.8|3961.8|3966.8|3960.8|1
1724260860000|2024-08-21 17:21:00|3966.7|3960.7|3967.3|3961.3|3967.3|3961.3|3966.7|3960.7|25
1724260870000|2024-08-21 17:21:10|3966.7|3960.7|3965.3|3959.3|3966.7|3960.7|3965.3|3959.3|2
1724260880000|2024-08-21 17:21:20|||||||||6
1724260890000|2024-08-21 17:21:30|||||||||2
1724260910000|2024-08-21 17:21:50|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|11
1724260920000|2024-08-21 17:22:00|3965.3|3959.3|3965.4|3959.4|3965.4|3959.4|3965.3|3959.3|0
1724260930000|2024-08-21 17:22:10|3965.3|3959.3|3965.4|3959.4|3965.4|3959.4|3965.3|3959.3|0
1724260960000|2024-08-21 17:22:40|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|0
1724260970000|2024-08-21 17:22:50|3965.4|3959.4|3966.5|3960.5|3967.5|3961.5|3965.4|3959.4|4
1724260980000|2024-08-21 17:23:00|3967|3961|3967.4|3961.4|3967.4|3961.4|3967|3961|0
1724260990000|2024-08-21 17:23:10|3967.5|3961.5|3968.4|3962.4|3969.3|3963.3|3967.5|3961.5|2
1724261010000|2024-08-21 17:23:30|3968.3|3962.3|3968.2|3962.2|3968.3|3962.3|3968.2|3962.2|3
1724261020000|2024-08-21 17:23:40|3968.3|3962.3|3969.8|3963.8|3969.8|3963.8|3968.3|3962.3|5
1724261030000|2024-08-21 17:23:50|3969.3|3963.3|3969.4|3963.4|3969.4|3963.4|3969.2|3963.2|0
1724261040000|2024-08-21 17:24:00|3969.3|3963.3|3969.4|3963.4|3969.4|3963.4|3969.3|3963.3|1
1724261050000|2024-08-21 17:24:10|3969.3|3963.3|3969.4|3963.4|3969.4|3963.4|3969.3|3963.3|0
1724261060000|2024-08-21 17:24:20|3969.5|3963.5|3971.5|3965.5|3971.5|3965.5|3969.5|3963.5|3
1724261080000|2024-08-21 17:24:40|3972.4|3966.4|3971.5|3965.5|3972.4|3966.4|3971.5|3965.5|0
1724261100000|2024-08-21 17:25:00|3970.5|3964.5|3969.4|3963.4|3970.5|3964.5|3969.4|3963.4|4
1724261110000|2024-08-21 17:25:10|3969.5|3963.5|3969.4|3963.4|3969.5|3963.5|3969.4|3963.4|4
1724261120000|2024-08-21 17:25:20|3970.4|3964.4|3971.4|3965.4|3971.4|3965.4|3970.4|3964.4|1
1724261130000|2024-08-21 17:25:30|3971.2|3965.2|3970.4|3964.4|3971.2|3965.2|3970.4|3964.4|0
1724261150000|2024-08-21 17:25:50|3969.8|3963.8|3969.8|3963.8|3970.2|3964.2|3969.8|3963.8|3
1724261160000|2024-08-21 17:26:00|3969.4|3963.4|3970.4|3964.4|3970.4|3964.4|3969.4|3963.4|0
1724261170000|2024-08-21 17:26:10|3969.8|3963.8|3969.4|3963.4|3970.2|3964.2|3969.4|3963.4|0
1724261190000|2024-08-21 17:26:30|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1724261200000|2024-08-21 17:26:40|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1724261210000|2024-08-21 17:26:50|3969.3|3963.3|3970.4|3964.4|3970.4|3964.4|3969.3|3963.3|1
1724261220000|2024-08-21 17:27:00|3970.5|3964.5|3972.9|3966.9|3972.9|3966.9|3970.4|3964.4|6
1724261230000|2024-08-21 17:27:10|3972.8|3966.8|3970.4|3964.4|3972.8|3966.8|3970.4|3964.4|1
1724261250000|2024-08-21 17:27:30|3970.8|3964.8|3973.4|3967.4|3973.4|3967.4|3970.8|3964.8|22
1724261260000|2024-08-21 17:27:40|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|1
1724261270000|2024-08-21 17:27:50|3971.9|3965.9|3971.5|3965.5|3971.9|3965.9|3971.5|3965.5|1
1724261300000|2024-08-21 17:28:20|3971.3|3965.3|3971.4|3965.4|3971.5|3965.5|3971.3|3965.3|1
1724261310000|2024-08-21 17:28:30|3970.8|3964.8|3970.4|3964.4|3970.9|3964.9|3970.4|3964.4|0
1724261320000|2024-08-21 17:28:40|3970.5|3964.5|3970.3|3964.3|3970.5|3964.5|3970.3|3964.3|1
1724261330000|2024-08-21 17:28:50|3969.9|3963.9|3970.3|3964.3|3970.3|3964.3|3969.9|3963.9|10
1724261340000|2024-08-21 17:29:00|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|2
1724261350000|2024-08-21 17:29:10|3969.3|3963.3|3969.5|3963.5|3969.5|3963.5|3969.3|3963.3|1
1724261360000|2024-08-21 17:29:20|3970.3|3964.3|3971.4|3965.4|3971.9|3965.9|3970.3|3964.3|8
1724261370000|2024-08-21 17:29:30|3970.8|3964.8|3970.3|3964.3|3970.8|3964.8|3969.8|3963.8|0
1724261380000|2024-08-21 17:29:40|3971.1|3965.1|3972.3|3966.3|3973.2|3967.2|3971.1|3965.1|34
1724261390000|2024-08-21 17:29:50|3971.8|3965.8|3973.2|3967.2|3973.2|3967.2|3971.4|3965.4|5
1724261400000|2024-08-21 17:30:00|3973.6|3967.6|3975.6|3969.6|3975.7|3969.7|3973.2|3967.2|4
1724261410000|2024-08-21 17:30:10|3975.2|3969.2|3979.2|3973.2|3979.2|3973.2|3975.2|3969.2|19
1724261420000|2024-08-21 17:30:20|3978.8|3972.8|3978.2|3972.2|3979.2|3973.2|3978.2|3972.2|1
1724261430000|2024-08-21 17:30:30|3977.8|3971.8|3978.2|3972.2|3978.2|3972.2|3977.8|3971.8|0
1724261440000|2024-08-21 17:30:40|3978.1|3972.1|3977.5|3971.5|3978.2|3972.2|3977.5|3971.5|116
1724261450000|2024-08-21 17:30:50|||||||||7
1724261460000|2024-08-21 17:31:00|3978|3972|3978.1|3972.1|3978.1|3972.1|3977.9|3971.9|36
1724261470000|2024-08-21 17:31:10|3978|3972|3978|3972|3979|3973|3978|3972|1
1724261480000|2024-08-21 17:31:20|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|79
1724261490000|2024-08-21 17:31:30|3976.9|3970.9|3977.8|3971.8|3977.9|3971.9|3976.9|3970.9|24
1724261500000|2024-08-21 17:31:40|3977.7|3971.7|3979.8|3973.8|3981.7|3975.7|3977.7|3971.7|59
1724261510000|2024-08-21 17:31:50|3979.7|3973.7|3980.7|3974.7|3980.7|3974.7|3979.7|3973.7|0
1724261520000|2024-08-21 17:32:00|3980.3|3974.3|3981.9|3975.9|3981.9|3975.9|3980.3|3974.3|15
1724261530000|2024-08-21 17:32:10|3980.9|3974.9|3980.8|3974.8|3980.9|3974.9|3980.7|3974.7|14
1724261540000|2024-08-21 17:32:20|3979.8|3973.8|3979.6|3973.6|3979.8|3973.8|3979.6|3973.6|10
1724261550000|2024-08-21 17:32:30|||||||||21
1724261560000|2024-08-21 17:32:40|||||||||20
1724261570000|2024-08-21 17:32:50|||||||||2
1724261580000|2024-08-21 17:33:00|3980|3974|3980|3974|3980|3974|3979.6|3973.6|11
1724261590000|2024-08-21 17:33:10|3980.4|3974.4|3980|3974|3980.4|3974.4|3979.6|3973.6|13
1724261600000|2024-08-21 17:33:20|3980.4|3974.4|3980|3974|3980.4|3974.4|3980|3974|23
1724261610000|2024-08-21 17:33:30|3980.1|3974.1|3981|3975|3981.4|3975.4|3980.1|3974.1|7
1724261620000|2024-08-21 17:33:40|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981|3975|21
1724261630000|2024-08-21 17:33:50|||||||||21
1724261640000|2024-08-21 17:34:00|3983|3977|3985.5|3979.5|3985.5|3979.5|3983|3977|27
1724261650000|2024-08-21 17:34:10|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.5|3979.5|2
1724261660000|2024-08-21 17:34:20|3986|3980|3986.6|3980.6|3986.6|3980.6|3984.6|3978.6|29
1724261670000|2024-08-21 17:34:30|3985.4|3979.4|3984.5|3978.5|3985.4|3979.4|3984.5|3978.5|28
1724261680000|2024-08-21 17:34:40|3985|3979|3984.9|3978.9|3985|3979|3984.5|3978.5|0
1724261690000|2024-08-21 17:34:50|3985.5|3979.5|3985.3|3979.3|3985.8|3979.8|3984.8|3978.8|63
1724261700000|2024-08-21 17:35:00|3985.7|3979.7|3986.8|3980.8|3986.8|3980.8|3985.7|3979.7|5
1724261710000|2024-08-21 17:35:10|3987.8|3981.8|3989.3|3983.3|3989.3|3983.3|3987.8|3981.8|1
1724261720000|2024-08-21 17:35:20|3988.8|3982.8|3987.7|3981.7|3989.3|3983.3|3987.7|3981.7|9
1724261730000|2024-08-21 17:35:30|3987.8|3981.8|3987.7|3981.7|3988.7|3982.7|3987.7|3981.7|4
1724261740000|2024-08-21 17:35:40|3987.8|3981.8|3988.3|3982.3|3988.7|3982.7|3987.8|3981.8|0
1724261750000|2024-08-21 17:35:50|3989.2|3983.2|3988.7|3982.7|3989.6|3983.6|3988.7|3982.7|38
1724261760000|2024-08-21 17:36:00|3988.2|3982.2|3987.8|3981.8|3988.7|3982.7|3987.8|3981.8|3
1724261770000|2024-08-21 17:36:10|3988.3|3982.3|3988.2|3982.2|3988.3|3982.3|3987.8|3981.8|0
1724261780000|2024-08-21 17:36:20|3988.3|3982.3|3988.3|3982.3|3988.7|3982.7|3988.3|3982.3|0
1724261790000|2024-08-21 17:36:30|3988.2|3982.2|3986.7|3980.7|3988.3|3982.3|3986.7|3980.7|3
1724261800000|2024-08-21 17:36:40|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|2
1724261810000|2024-08-21 17:36:50|3987.7|3981.7|3987.8|3981.8|3987.8|3981.8|3987.7|3981.7|1
1724261820000|2024-08-21 17:37:00|3988.2|3982.2|3988.2|3982.2|3988.3|3982.3|3987.7|3981.7|0
1724261830000|2024-08-21 17:37:10|3987.8|3981.8|3987.1|3981.1|3987.8|3981.8|3987.1|3981.1|2
1724261840000|2024-08-21 17:37:20|3986.7|3980.7|3983.1|3977.1|3986.7|3980.7|3983.1|3977.1|2
1724261850000|2024-08-21 17:37:30|3983.3|3977.3|3984.1|3978.1|3984.6|3978.6|3983.3|3977.3|8
1724261860000|2024-08-21 17:37:40|3984.6|3978.6|3983.7|3977.7|3984.6|3978.6|3983.7|3977.7|1
1724261870000|2024-08-21 17:37:50|3983.6|3977.6|3985.1|3979.1|3985.7|3979.7|3983.6|3977.6|2
1724261880000|2024-08-21 17:38:00|||||||||5
1724261890000|2024-08-21 17:38:10|3984.7|3978.7|3986.3|3980.3|3986.7|3980.7|3984.7|3978.7|26
1724261900000|2024-08-21 17:38:20|3986.8|3980.8|3985.8|3979.8|3986.8|3980.8|3985.8|3979.8|0
1724261910000|2024-08-21 17:38:30|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1724261920000|2024-08-21 17:38:40|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1724261930000|2024-08-21 17:38:50|3985.3|3979.3|3985.8|3979.8|3985.8|3979.8|3985.3|3979.3|1
1724261940000|2024-08-21 17:39:00|3986.2|3980.2|3985.3|3979.3|3986.2|3980.2|3985.3|3979.3|0
1724261950000|2024-08-21 17:39:10|3985.2|3979.2|3984.4|3978.4|3985.2|3979.2|3984.4|3978.4|16
1724261960000|2024-08-21 17:39:20|3984.8|3978.8|3983.9|3977.9|3984.9|3978.9|3983.9|3977.9|6
1724261970000|2024-08-21 17:39:30|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|5
1724261980000|2024-08-21 17:39:40|3984.2|3978.2|3984.4|3978.4|3984.8|3978.8|3984.2|3978.2|0
1724261990000|2024-08-21 17:39:50|3984.3|3978.3|3983.9|3977.9|3984.8|3978.8|3983.9|3977.9|5
1724262000000|2024-08-21 17:40:00|3984|3978|3983.4|3977.4|3984|3978|3983.3|3977.3|0
1724262020000|2024-08-21 17:40:20|3983|3977|3982.9|3976.9|3983|3977|3982.9|3976.9|6
1724262030000|2024-08-21 17:40:30|3983|3977|3983|3977|3983|3977|3982.9|3976.9|1
1724262040000|2024-08-21 17:40:40|3983.5|3977.5|3982.8|3976.8|3984|3978|3982.8|3976.8|1
1724262050000|2024-08-21 17:40:50|3982|3976|3982|3976|3982.1|3976.1|3982|3976|1
1724262060000|2024-08-21 17:41:00|||||||||4
1724262070000|2024-08-21 17:41:10|3979.9|3973.9|3980.8|3974.8|3980.9|3974.9|3979.9|3973.9|13
1724262080000|2024-08-21 17:41:20|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3980.8|3974.8|7
1724262090000|2024-08-21 17:41:30|3982.7|3976.7|3981.8|3975.8|3982.7|3976.7|3981.8|3975.8|0
1724262100000|2024-08-21 17:41:40|3981.7|3975.7|3981.4|3975.4|3981.8|3975.8|3981.2|3975.2|0
1724262110000|2024-08-21 17:41:50|3981.3|3975.3|3981.2|3975.2|3981.7|3975.7|3980.8|3974.8|0
1724262120000|2024-08-21 17:42:00|3981.7|3975.7|3981.2|3975.2|3981.7|3975.7|3981.2|3975.2|3
1724262130000|2024-08-21 17:42:10|3981.3|3975.3|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|8
1724262140000|2024-08-21 17:42:20|3981.9|3975.9|3981.8|3975.8|3981.9|3975.9|3981.8|3975.8|202
1724262150000|2024-08-21 17:42:30|3981.9|3975.9|3982.4|3976.4|3982.4|3976.4|3981.8|3975.8|108
1724262160000|2024-08-21 17:42:40|3982.8|3976.8|3982.8|3976.8|3982.9|3976.9|3982.7|3976.7|33
1724262170000|2024-08-21 17:42:50|3982.7|3976.7|3981.8|3975.8|3982.7|3976.7|3981.7|3975.7|53
1724262180000|2024-08-21 17:43:00|3981.7|3975.7|3979.7|3973.7|3981.7|3975.7|3979.7|3973.7|3
1724262190000|2024-08-21 17:43:10|3978.6|3972.6|3977.7|3971.7|3978.6|3972.6|3977.6|3971.6|12
1724262200000|2024-08-21 17:43:20|3977.8|3971.8|3978.6|3972.6|3978.6|3972.6|3977.7|3971.7|2
1724262210000|2024-08-21 17:43:30|3978.2|3972.2|3978.6|3972.6|3978.6|3972.6|3978.2|3972.2|0
1724262230000|2024-08-21 17:43:50|3978.2|3972.2|3980.7|3974.7|3980.8|3974.8|3978.2|3972.2|2
1724262240000|2024-08-21 17:44:00|3980.8|3974.8|3979.7|3973.7|3980.8|3974.8|3979.7|3973.7|0
1724262250000|2024-08-21 17:44:10|3979.6|3973.6|3979.7|3973.7|3979.7|3973.7|3978.8|3972.8|0
1724262260000|2024-08-21 17:44:20|3979.8|3973.8|3980.2|3974.2|3980.6|3974.6|3979.8|3973.8|0
1724262270000|2024-08-21 17:44:30|3980.6|3974.6|3981.7|3975.7|3982.2|3976.2|3980.6|3974.6|0
1724262280000|2024-08-21 17:44:40|3981.6|3975.6|3981.7|3975.7|3981.7|3975.7|3981.6|3975.6|0
1724262290000|2024-08-21 17:44:50|3981.6|3975.6|3980.6|3974.6|3981.6|3975.6|3980.6|3974.6|84
1724262300000|2024-08-21 17:45:00|3981.6|3975.6|3983.6|3977.6|3983.6|3977.6|3981.6|3975.6|1
1724262310000|2024-08-21 17:45:10|3983.5|3977.5|3981.5|3975.5|3983.6|3977.6|3981.5|3975.5|0
1724262330000|2024-08-21 17:45:30|3981.6|3975.6|3981.5|3975.5|3981.6|3975.6|3981.5|3975.5|0
1724262340000|2024-08-21 17:45:40|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|0
1724262350000|2024-08-21 17:45:50|||||||||10
1724262360000|2024-08-21 17:46:00|3980.5|3974.5|3981.5|3975.5|3981.5|3975.5|3980.4|3974.4|17
1724262380000|2024-08-21 17:46:20|||||||||3
1724262390000|2024-08-21 17:46:30|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|5
1724262400000|2024-08-21 17:46:40|3980.9|3974.9|3980.5|3974.5|3980.9|3974.9|3980.5|3974.5|0
1724262410000|2024-08-21 17:46:50|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|0
1724262420000|2024-08-21 17:47:00|||||||||4
1724262430000|2024-08-21 17:47:10|3981.4|3975.4|3982.5|3976.5|3982.5|3976.5|3981.4|3975.4|1
1724262450000|2024-08-21 17:47:30|3983.5|3977.5|3982.5|3976.5|3983.5|3977.5|3982.5|3976.5|201
1724262460000|2024-08-21 17:47:40|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|107
1724262470000|2024-08-21 17:47:50|3983.9|3977.9|3983.5|3977.5|3984|3978|3983.5|3977.5|1
1724262480000|2024-08-21 17:48:00|||||||||1
1724262490000|2024-08-21 17:48:10|3982.9|3976.9|3982.5|3976.5|3982.9|3976.9|3982.5|3976.5|0
1724262500000|2024-08-21 17:48:20|3983|3977|3983.5|3977.5|3983.5|3977.5|3982.5|3976.5|1
1724262510000|2024-08-21 17:48:30|3984|3978|3984|3978|3984.4|3978.4|3984|3978|0
1724262520000|2024-08-21 17:48:40|3983.5|3977.5|3984.4|3978.4|3984.4|3978.4|3983.5|3977.5|0
1724262530000|2024-08-21 17:48:50|3985|3979|3983|3977|3985|3979|3983|3977|4
1724262540000|2024-08-21 17:49:00|3982.9|3976.9|3983.5|3977.5|3983.5|3977.5|3982.9|3976.9|3
1724262550000|2024-08-21 17:49:10|3983.4|3977.4|3983.5|3977.5|3983.5|3977.5|3983.4|3977.4|0
1724262580000|2024-08-21 17:49:40|3984.4|3978.4|3983.5|3977.5|3984.4|3978.4|3983.5|3977.5|0
1724262590000|2024-08-21 17:49:50|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3983.4|3977.4|8
1724262600000|2024-08-21 17:50:00|3982.5|3976.5|3981.4|3975.4|3982.5|3976.5|3981.4|3975.4|0
1724262610000|2024-08-21 17:50:10|3981.5|3975.5|3981.4|3975.4|3981.5|3975.5|3981.4|3975.4|0
1724262630000|2024-08-21 17:50:30|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|0
1724262640000|2024-08-21 17:50:40|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3980.9|3974.9|0
1724262650000|2024-08-21 17:50:50|3980.9|3974.9|3981.4|3975.4|3981.4|3975.4|3980.9|3974.9|0
1724262660000|2024-08-21 17:51:00|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|0
1724262670000|2024-08-21 17:51:10|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1724262690000|2024-08-21 17:51:30|3982.9|3976.9|3983|3977|3983.9|3977.9|3982.5|3976.5|12
1724262700000|2024-08-21 17:51:40|3982.9|3976.9|3982.5|3976.5|3983.4|3977.4|3982.5|3976.5|0
1724262710000|2024-08-21 17:51:50|3982.4|3976.4|3983.9|3977.9|3984.4|3978.4|3982.4|3976.4|12
1724262720000|2024-08-21 17:52:00|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1724262730000|2024-08-21 17:52:10|3984.4|3978.4|3984.9|3978.9|3984.9|3978.9|3984.4|3978.4|1
1724262740000|2024-08-21 17:52:20|3985.3|3979.3|3984.3|3978.3|3985.3|3979.3|3984.3|3978.3|0
1724262750000|2024-08-21 17:52:30|3983.4|3977.4|3989.2|3983.2|3990|3984|3983.4|3977.4|335
1724262760000|2024-08-21 17:52:40|3989.1|3983.1|3987.5|3981.5|3989.1|3983.1|3987.5|3981.5|11
1724262770000|2024-08-21 17:52:50|3987.2|3981.2|3987.6|3981.6|3988.1|3982.1|3987.2|3981.2|0
1724262780000|2024-08-21 17:53:00|3988.1|3982.1|3989.1|3983.1|3989.2|3983.2|3987.7|3981.7|28
1724262800000|2024-08-21 17:53:20|3988.1|3982.1|3987.7|3981.7|3988.1|3982.1|3987.3|3981.3|1
1724262810000|2024-08-21 17:53:30|3988.1|3982.1|3988.3|3982.3|3988.3|3982.3|3988.1|3982.1|0
1724262820000|2024-08-21 17:53:40|3988.2|3982.2|3988.8|3982.8|3988.8|3982.8|3987.8|3981.8|0
1724262830000|2024-08-21 17:53:50|3987.2|3981.2|3987.2|3981.2|3987.3|3981.3|3987.2|3981.2|9
1724262840000|2024-08-21 17:54:00|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.2|3981.2|1
1724262850000|2024-08-21 17:54:10|3987.2|3981.2|3987.2|3981.2|3987.3|3981.3|3987.2|3981.2|2
1724262860000|2024-08-21 17:54:20|3987.3|3981.3|3987.2|3981.2|3987.3|3981.3|3987.2|3981.2|0
1724262870000|2024-08-21 17:54:30|3987.3|3981.3|3988.2|3982.2|3988.2|3982.2|3987.3|3981.3|0
1724262880000|2024-08-21 17:54:40|3988|3982|3988|3982|3988|3982|3988|3982|5
1724262890000|2024-08-21 17:54:50|3987.6|3981.6|3987.2|3981.2|3987.6|3981.6|3987.1|3981.1|0
1724262900000|2024-08-21 17:55:00|3988.1|3982.1|3987|3981|3988.2|3982.2|3987|3981|13
1724262910000|2024-08-21 17:55:10|3987.1|3981.1|3986.9|3980.9|3987.3|3981.3|3985.9|3979.9|204
1724262920000|2024-08-21 17:55:20|3986.8|3980.8|3985.8|3979.8|3986.9|3980.9|3985.8|3979.8|6
1724262930000|2024-08-21 17:55:30|3985.9|3979.9|3986.8|3980.8|3986.8|3980.8|3985.9|3979.9|0
1724262960000|2024-08-21 17:56:00|3987.8|3981.8|3985.9|3979.9|3987.8|3981.8|3985.9|3979.9|8
1724262970000|2024-08-21 17:56:10|3985.8|3979.8|3986.4|3980.4|3986.4|3980.4|3985.8|3979.8|1
1724262980000|2024-08-21 17:56:20|3985.9|3979.9|3985.4|3979.4|3985.9|3979.9|3984.8|3978.8|3
1724262990000|2024-08-21 17:56:30|3985.3|3979.3|3984.4|3978.4|3985.8|3979.8|3984.4|3978.4|11
1724263000000|2024-08-21 17:56:40|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.4|3978.4|0
1724263010000|2024-08-21 17:56:50|3984.4|3978.4|3983.8|3977.8|3984.4|3978.4|3983.8|3977.8|4
1724263020000|2024-08-21 17:57:00|3983.4|3977.4|3983.8|3977.8|3983.8|3977.8|3983|3977|2
1724263030000|2024-08-21 17:57:10|3984.3|3978.3|3984.3|3978.3|3984.4|3978.4|3984.3|3978.3|2
1724263040000|2024-08-21 17:57:20|3984.4|3978.4|3984.3|3978.3|3984.8|3978.8|3983.4|3977.4|5
1724263050000|2024-08-21 17:57:30|3984.4|3978.4|3984.8|3978.8|3984.8|3978.8|3984.3|3978.3|0
1724263060000|2024-08-21 17:57:40|3984.7|3978.7|3984.3|3978.3|3984.8|3978.8|3984.3|3978.3|55
1724263070000|2024-08-21 17:57:50|3984.4|3978.4|3984|3978|3984.9|3978.9|3984|3978|3
1724263080000|2024-08-21 17:58:00|3984.4|3978.4|3984.9|3978.9|3984.9|3978.9|3984|3978|1
1724263090000|2024-08-21 17:58:10|3985.3|3979.3|3984.8|3978.8|3985.8|3979.8|3984.8|3978.8|13
1724263100000|2024-08-21 17:58:20|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1724263120000|2024-08-21 17:58:40|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1724263140000|2024-08-21 17:59:00|||||||||7
1724263150000|2024-08-21 17:59:10|3984.1|3978.1|3983.2|3977.2|3984.1|3978.1|3983.2|3977.2|20
1724263170000|2024-08-21 17:59:30|3983.7|3977.7|3983.3|3977.3|3984.2|3978.2|3983.3|3977.3|1
1724263180000|2024-08-21 17:59:40|3983.7|3977.7|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|5
1724263190000|2024-08-21 17:59:50|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|1
1724263200000|2024-08-21 18:00:00|3986|3980|3983.1|3977.1|3986|3980|3983.1|3977.1|21
1724263210000|2024-08-21 18:00:10|3983.5|3977.5|3984|3978|3984|3978|3983.5|3977.5|2
1724263220000|2024-08-21 18:00:20|3983.6|3977.6|3981.7|3975.7|3983.6|3977.6|3981.7|3975.7|8
1724263230000|2024-08-21 18:00:30|3982.2|3976.2|3982.6|3976.6|3982.6|3976.6|3982.2|3976.2|0
1724263240000|2024-08-21 18:00:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|2
1724263250000|2024-08-21 18:00:50|3983.2|3977.2|3983.2|3977.2|3984.2|3978.2|3983.2|3977.2|3
1724263260000|2024-08-21 18:01:00|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|11
1724263270000|2024-08-21 18:01:10|3980.5|3974.5|3979.5|3973.5|3980.5|3974.5|3979.5|3973.5|28
1724263280000|2024-08-21 18:01:20|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|5
1724263290000|2024-08-21 18:01:30|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|0
1724263300000|2024-08-21 18:01:40|3979.1|3973.1|3979.5|3973.5|3979.6|3973.6|3979.1|3973.1|5
1724263310000|2024-08-21 18:01:50|3979.6|3973.6|3980.5|3974.5|3980.5|3974.5|3979.6|3973.6|4
1724263320000|2024-08-21 18:02:00|3980.4|3974.4|3979.5|3973.5|3980.9|3974.9|3979.5|3973.5|1
1724263340000|2024-08-21 18:02:20|3980|3974|3980|3974|3980|3974|3980|3974|0
1724263350000|2024-08-21 18:02:30|3980.5|3974.5|3979.5|3973.5|3980.5|3974.5|3979.5|3973.5|1
1724263360000|2024-08-21 18:02:40|3980|3974|3980.4|3974.4|3980.4|3974.4|3980|3974|0
1724263370000|2024-08-21 18:02:50|3979.9|3973.9|3980.9|3974.9|3980.9|3974.9|3979.5|3973.5|1
1724263380000|2024-08-21 18:03:00|3981.3|3975.3|3980.6|3974.6|3981.3|3975.3|3980.6|3974.6|11
1724263390000|2024-08-21 18:03:10|3980.5|3974.5|3981.5|3975.5|3981.5|3975.5|3979.7|3973.7|20
1724263410000|2024-08-21 18:03:30|||||||||3
1724263420000|2024-08-21 18:03:40|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|1
1724263430000|2024-08-21 18:03:50|3981.4|3975.4|3981.4|3975.4|3982.3|3976.3|3981.4|3975.4|11
1724263450000|2024-08-21 18:04:10|3981.5|3975.5|3981.4|3975.4|3981.5|3975.5|3981.4|3975.4|0
1724263460000|2024-08-21 18:04:20|3981.1|3975.1|3980|3974|3981.1|3975.1|3979.1|3973.1|13
1724263470000|2024-08-21 18:04:30|3980.1|3974.1|3980.1|3974.1|3981.1|3975.1|3980.1|3974.1|7
1724263480000|2024-08-21 18:04:40|||||||||1
1724263490000|2024-08-21 18:04:50|3980.6|3974.6|3979.1|3973.1|3980.6|3974.6|3979.1|3973.1|1
1724263510000|2024-08-21 18:05:10|3980.1|3974.1|3979.5|3973.5|3980.1|3974.1|3979|3973|3
1724263520000|2024-08-21 18:05:20|3981.1|3975.1|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|11
1724263530000|2024-08-21 18:05:30|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|2
1724263570000|2024-08-21 18:06:10|3982|3976|3981.1|3975.1|3982|3976|3981.1|3975.1|0
1724263580000|2024-08-21 18:06:20|3981|3975|3981.1|3975.1|3981.1|3975.1|3981|3975|0
1724263590000|2024-08-21 18:06:30|3980.6|3974.6|3980.2|3974.2|3981.3|3975.3|3979.1|3973.1|16
1724263600000|2024-08-21 18:06:40|3980.3|3974.3|3981.1|3975.1|3981.2|3975.2|3980.3|3974.3|8
1724263620000|2024-08-21 18:07:00|3981.2|3975.2|3978.2|3972.2|3981.2|3975.2|3978.2|3972.2|13
1724263630000|2024-08-21 18:07:10|3978.3|3972.3|3978.2|3972.2|3978.3|3972.3|3977.7|3971.7|0
1724263640000|2024-08-21 18:07:20|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|1
1724263650000|2024-08-21 18:07:30|3978.7|3972.7|3979.2|3973.2|3979.2|3973.2|3978.7|3972.7|37
1724263660000|2024-08-21 18:07:40|3978.8|3972.8|3978.4|3972.4|3979.3|3973.3|3978.3|3972.3|3
1724263670000|2024-08-21 18:07:50|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1724263680000|2024-08-21 18:08:00|3977.9|3971.9|3977.9|3971.9|3978.3|3972.3|3977.5|3971.5|1
1724263690000|2024-08-21 18:08:10|3978.3|3972.3|3977.1|3971.1|3978.3|3972.3|3977.1|3971.1|50
1724263700000|2024-08-21 18:08:20|3976.1|3970.1|3976.2|3970.2|3976.2|3970.2|3976.1|3970.1|1
1724263710000|2024-08-21 18:08:30|3976.6|3970.6|3976.2|3970.2|3976.6|3970.6|3976.1|3970.1|0
1724263720000|2024-08-21 18:08:40|3976.6|3970.6|3977|3971|3977.1|3971.1|3976.6|3970.6|0
1724263730000|2024-08-21 18:08:50|3977.1|3971.1|3977|3971|3977.1|3971.1|3976.2|3970.2|1
1724263740000|2024-08-21 18:09:00|3976.5|3970.5|3977.1|3971.1|3977.2|3971.2|3976.1|3970.1|4
1724263750000|2024-08-21 18:09:10|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|1
1724263760000|2024-08-21 18:09:20|3978|3972|3977.6|3971.6|3978|3972|3977.5|3971.5|2
1724263770000|2024-08-21 18:09:30|3978|3972|3977|3971|3978.1|3972.1|3977|3971|2
1724263790000|2024-08-21 18:09:50|||||||||12
1724263800000|2024-08-21 18:10:00|3977.8|3971.8|3978|3972|3978|3972|3977.4|3971.4|29
1724263810000|2024-08-21 18:10:10|3977|3971|3976.5|3970.5|3977|3971|3976.5|3970.5|42
1724263820000|2024-08-21 18:10:20|3976.1|3970.1|3976.1|3970.1|3976.5|3970.5|3976.1|3970.1|0
1724263840000|2024-08-21 18:10:40|3975.1|3969.1|3975|3969|3975.5|3969.5|3974.9|3968.9|12
1724263850000|2024-08-21 18:10:50|3974.1|3968.1|3975|3969|3975.1|3969.1|3974.1|3968.1|30
1724263860000|2024-08-21 18:11:00|3975.1|3969.1|3977.9|3971.9|3977.9|3971.9|3975|3969|1
1724263870000|2024-08-21 18:11:10|3977.4|3971.4|3976|3970|3977.4|3971.4|3976|3970|0
1724263880000|2024-08-21 18:11:20|3976.4|3970.4|3976|3970|3976.4|3970.4|3976|3970|0
1724263890000|2024-08-21 18:11:30|3976.5|3970.5|3978.1|3972.1|3978.1|3972.1|3976|3970|24
1724263900000|2024-08-21 18:11:40|3977.7|3971.7|3977.3|3971.3|3978.1|3972.1|3977.3|3971.3|7
1724263910000|2024-08-21 18:11:50|3976.5|3970.5|3977.3|3971.3|3977.3|3971.3|3976.5|3970.5|5
1724263920000|2024-08-21 18:12:00|3976.9|3970.9|3979.3|3973.3|3979.7|3973.7|3976.9|3970.9|14
1724263930000|2024-08-21 18:12:10|3979.7|3973.7|3978.7|3972.7|3979.7|3973.7|3978.3|3972.3|4
1724263940000|2024-08-21 18:12:20|3979.1|3973.1|3979|3973|3979.1|3973.1|3978.2|3972.2|8
1724263950000|2024-08-21 18:12:30|3979.1|3973.1|3978.9|3972.9|3979.1|3973.1|3978.5|3972.5|9
1724263960000|2024-08-21 18:12:40|3978.5|3972.5|3977.9|3971.9|3978.9|3972.9|3977.9|3971.9|4
1724263970000|2024-08-21 18:12:50|3978|3972|3978|3972|3978|3972|3978|3972|5
1724263980000|2024-08-21 18:13:00|3978.1|3972.1|3981.4|3975.4|3981.4|3975.4|3978|3972|4
1724263990000|2024-08-21 18:13:10|3980.9|3974.9|3980.8|3974.8|3981.4|3975.4|3980.8|3974.8|6
1724264000000|2024-08-21 18:13:20|3979.9|3973.9|3979.4|3973.4|3979.9|3973.9|3979.3|3973.3|1
1724264010000|2024-08-21 18:13:30|3979.8|3973.8|3980.9|3974.9|3980.9|3974.9|3979.8|3973.8|3
1724264020000|2024-08-21 18:13:40|3981.4|3975.4|3981.4|3975.4|3981.8|3975.8|3980.9|3974.9|9
1724264030000|2024-08-21 18:13:50|3981.8|3975.8|3982.9|3976.9|3983.9|3977.9|3981.4|3975.4|16
1724264040000|2024-08-21 18:14:00|3983|3977|3983.9|3977.9|3984.5|3978.5|3982.9|3976.9|42
1724264050000|2024-08-21 18:14:10|3984.9|3978.9|3985.1|3979.1|3986.1|3980.1|3984.9|3978.9|102
1724264060000|2024-08-21 18:14:20|3985.2|3979.2|3986.2|3980.2|3986.3|3980.3|3985.1|3979.1|117
1724264070000|2024-08-21 18:14:30|3986.3|3980.3|3987.1|3981.1|3987.1|3981.1|3986.3|3980.3|130
1724264080000|2024-08-21 18:14:40|3988.1|3982.1|3986.1|3980.1|3988.1|3982.1|3985.1|3979.1|74
1724264090000|2024-08-21 18:14:50|3987.1|3981.1|3985.1|3979.1|3987.3|3981.3|3985|3979|59
1724264100000|2024-08-21 18:15:00|3983.8|3977.8|3981.6|3975.6|3983.8|3977.8|3981.5|3975.5|53
1724264110000|2024-08-21 18:15:10|3981.8|3975.8|3982.6|3976.6|3982.8|3976.8|3981.8|3975.8|31
1724264120000|2024-08-21 18:15:20|3982.5|3976.5|3982.5|3976.5|3982.6|3976.6|3982.5|3976.5|0
1724264130000|2024-08-21 18:15:30|||||||||2
1724264140000|2024-08-21 18:15:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|28
1724264150000|2024-08-21 18:15:50|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1724264160000|2024-08-21 18:16:00|3982.2|3976.2|3980.6|3974.6|3982.6|3976.6|3980.6|3974.6|2
1724264170000|2024-08-21 18:16:10|3981.1|3975.1|3981.5|3975.5|3981.5|3975.5|3981.1|3975.1|1
1724264180000|2024-08-21 18:16:20|3981.6|3975.6|3982.4|3976.4|3982.4|3976.4|3981.3|3975.3|36
1724264190000|2024-08-21 18:16:30|3982|3976|3982.4|3976.4|3982.4|3976.4|3982|3976|0
1724264200000|2024-08-21 18:16:40|3981.6|3975.6|3981.5|3975.5|3981.6|3975.6|3980.6|3974.6|0
1724264210000|2024-08-21 18:16:50|3981|3975|3981|3975|3981.4|3975.4|3981|3975|3
1724264220000|2024-08-21 18:17:00|3980.5|3974.5|3980.4|3974.4|3980.5|3974.5|3980.4|3974.4|14
1724264230000|2024-08-21 18:17:10|3980|3974|3980.6|3974.6|3980.6|3974.6|3980|3974|12
1724264240000|2024-08-21 18:17:20|3980.5|3974.5|3979.4|3973.4|3980.5|3974.5|3978.4|3972.4|55
1724264250000|2024-08-21 18:17:30|3979.5|3973.5|3979.5|3973.5|3980.2|3974.2|3979.4|3973.4|10
1724264260000|2024-08-21 18:17:40|3979.3|3973.3|3979.5|3973.5|3979.5|3973.5|3979.2|3973.2|4
1724264270000|2024-08-21 18:17:50|3979.9|3973.9|3979.5|3973.5|3979.9|3973.9|3979.4|3973.4|3
1724264280000|2024-08-21 18:18:00|3977.5|3971.5|3977.4|3971.4|3977.5|3971.5|3977.4|3971.4|5
1724264290000|2024-08-21 18:18:10|3977.5|3971.5|3980.5|3974.5|3980.6|3974.6|3977.5|3971.5|40
1724264300000|2024-08-21 18:18:20|3980.4|3974.4|3979.8|3973.8|3980.4|3974.4|3979.8|3973.8|2
1724264310000|2024-08-21 18:18:30|3979.7|3973.7|3978.7|3972.7|3980.1|3974.1|3978.7|3972.7|8
1724264320000|2024-08-21 18:18:40|3979.1|3973.1|3978.6|3972.6|3979.1|3973.1|3978.1|3972.1|2
1724264330000|2024-08-21 18:18:50|3979.1|3973.1|3977.6|3971.6|3979.1|3973.1|3977.6|3971.6|4
1724264340000|2024-08-21 18:19:00|3977.1|3971.1|3977.6|3971.6|3977.6|3971.6|3976.6|3970.6|41
1724264350000|2024-08-21 18:19:10|3978.1|3972.1|3978.7|3972.7|3978.8|3972.8|3977.6|3971.6|13
1724264360000|2024-08-21 18:19:20|3978.8|3972.8|3978.3|3972.3|3978.8|3972.8|3977.9|3971.9|2
1724264370000|2024-08-21 18:19:30|3978.7|3972.7|3978.7|3972.7|3980.3|3974.3|3978.7|3972.7|6
1724264380000|2024-08-21 18:19:40|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|2
1724264390000|2024-08-21 18:19:50|3979.1|3973.1|3979.6|3973.6|3979.7|3973.7|3979.1|3973.1|2
1724284800000|2024-08-22 00:00:00|3976.3|3970.3|3981.5|3975.5|3982.4|3976.4|3975.3|3969.3|7
1724284810000|2024-08-22 00:00:10|3981.9|3975.9|3982.8|3976.8|3984.7|3978.7|3981.9|3975.9|8
1724284820000|2024-08-22 00:00:20|3982.7|3976.7|3984.3|3978.3|3984.3|3978.3|3981.9|3975.9|2
1724284830000|2024-08-22 00:00:30|3983.5|3977.5|3983.5|3977.5|3984.4|3978.4|3982.9|3976.9|0
1724284840000|2024-08-22 00:00:40|3983.9|3977.9|3981.9|3975.9|3983.9|3977.9|3981.8|3975.8|4
1724284850000|2024-08-22 00:00:50|3982.1|3976.1|3984.1|3978.1|3984.1|3978.1|3982.1|3976.1|1
1724284860000|2024-08-22 00:01:00|3983.5|3977.5|3984.6|3978.6|3984.6|3978.6|3983.5|3977.5|5
1724284870000|2024-08-22 00:01:10|3984.1|3978.1|3980.6|3974.6|3984.1|3978.1|3980.6|3974.6|0
1724284880000|2024-08-22 00:01:20|3981|3975|3980.9|3974.9|3981|3975|3980.3|3974.3|11
1724284890000|2024-08-22 00:01:30|3980|3974|3977.9|3971.9|3980.4|3974.4|3977.9|3971.9|50
1724284900000|2024-08-22 00:01:40|3978|3972|3978.6|3972.6|3979|3973|3978|3972|0
1724284910000|2024-08-22 00:01:50|||||||||2
1724284920000|2024-08-22 00:02:00|3978.5|3972.5|3978.6|3972.6|3978.6|3972.6|3978.1|3972.1|0
1724284930000|2024-08-22 00:02:10|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|0
1724284940000|2024-08-22 00:02:20|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|1
1724284950000|2024-08-22 00:02:30|3979.2|3973.2|3979.6|3973.6|3980.1|3974.1|3979.2|3973.2|0
1724284960000|2024-08-22 00:02:40|3980.1|3974.1|3979.1|3973.1|3980.1|3974.1|3979.1|3973.1|1
1724284970000|2024-08-22 00:02:50|3978.1|3972.1|3978.6|3972.6|3978.6|3972.6|3978.1|3972.1|0
1724284980000|2024-08-22 00:03:00|3979.1|3973.1|3979.6|3973.6|3979.6|3973.6|3977.6|3971.6|3
1724285000000|2024-08-22 00:03:20|3979.1|3973.1|3978.7|3972.7|3979.6|3973.6|3978.7|3972.7|1
1724285010000|2024-08-22 00:03:30|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|0
1724285020000|2024-08-22 00:03:40|3978.4|3972.4|3978|3972|3978.4|3972.4|3977.6|3971.6|1
1724285030000|2024-08-22 00:03:50|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|0
1724285040000|2024-08-22 00:04:00|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1724285050000|2024-08-22 00:04:10|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1724285090000|2024-08-22 00:04:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|1
1724285100000|2024-08-22 00:05:00|3975|3969|3975|3969|3975|3969|3975|3969|0
1724285110000|2024-08-22 00:05:10|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1724285120000|2024-08-22 00:05:20|3974.7|3968.7|3975.1|3969.1|3975.1|3969.1|3974.6|3968.6|1
1724285130000|2024-08-22 00:05:30|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1724285140000|2024-08-22 00:05:40|3976.3|3970.3|3977.7|3971.7|3977.7|3971.7|3976.3|3970.3|2
1724285150000|2024-08-22 00:05:50|||||||||1
1724285170000|2024-08-22 00:06:10|3979.1|3973.1|3978.6|3972.6|3979.1|3973.1|3978.6|3972.6|0
1724285180000|2024-08-22 00:06:20|3978.1|3972.1|3977.7|3971.7|3978.1|3972.1|3977.6|3971.6|0
1724285190000|2024-08-22 00:06:30|3977.5|3971.5|3977.1|3971.1|3977.5|3971.5|3977.1|3971.1|0
1724285200000|2024-08-22 00:06:40|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1724285240000|2024-08-22 00:07:20|3974|3968|3974.5|3968.5|3974.5|3968.5|3974|3968|5
1724285250000|2024-08-22 00:07:30|3974|3968|3974|3968|3974|3968|3974|3968|0
1724285260000|2024-08-22 00:07:40|3973.9|3967.9|3974|3968|3974|3968|3973.9|3967.9|3
1724285270000|2024-08-22 00:07:50|3974.5|3968.5|3974|3968|3974.5|3968.5|3974|3968|0
1724285300000|2024-08-22 00:08:20|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1724285310000|2024-08-22 00:08:30|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|7
1724285320000|2024-08-22 00:08:40|3972|3966|3971.6|3965.6|3972|3966|3971.6|3965.6|3
1724285340000|2024-08-22 00:09:00|3972|3966|3972|3966|3972|3966|3972|3966|0
1724285350000|2024-08-22 00:09:10|3971.6|3965.6|3970.5|3964.5|3971.6|3965.6|3970|3964|3
1724285360000|2024-08-22 00:09:20|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1724285370000|2024-08-22 00:09:30|3970|3964|3969.5|3963.5|3970|3964|3969.5|3963.5|0
1724285380000|2024-08-22 00:09:40|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|0
1724285400000|2024-08-22 00:10:00|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|1
1724285410000|2024-08-22 00:10:10|3970|3964|3970.5|3964.5|3970.5|3964.5|3970|3964|0
1724285420000|2024-08-22 00:10:20|3971|3965|3971.8|3965.8|3971.8|3965.8|3971|3965|0
1724285440000|2024-08-22 00:10:40|3971.4|3965.4|3971|3965|3971.4|3965.4|3971|3965|0
1724285460000|2024-08-22 00:11:00|3970.5|3964.5|3970.4|3964.4|3970.5|3964.5|3970.4|3964.4|0
1724285480000|2024-08-22 00:11:20|3969.4|3963.4|3969.8|3963.8|3969.8|3963.8|3969.4|3963.4|1
1724285500000|2024-08-22 00:11:40|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|0
1724285510000|2024-08-22 00:11:50|3969.9|3963.9|3969.8|3963.8|3969.9|3963.9|3969.8|3963.8|0
1724285540000|2024-08-22 00:12:20|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1724285550000|2024-08-22 00:12:30|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|1
1724285560000|2024-08-22 00:12:40|3969.4|3963.4|3969.3|3963.3|3969.4|3963.4|3969.3|3963.3|0
1724285570000|2024-08-22 00:12:50|3968.8|3962.8|3968.2|3962.2|3968.8|3962.8|3968.2|3962.2|10
1724285610000|2024-08-22 00:13:30|3968.3|3962.3|3969.2|3963.2|3969.2|3963.2|3968.3|3962.3|1
1724285620000|2024-08-22 00:13:40|||||||||1
1724285640000|2024-08-22 00:14:00|3968.6|3962.6|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|14
1724285650000|2024-08-22 00:14:10|3968|3962|3967.9|3961.9|3968|3962|3967.9|3961.9|7
1724285690000|2024-08-22 00:14:50|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|0
1724285700000|2024-08-22 00:15:00|3966.1|3960.1|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|3
1724285720000|2024-08-22 00:15:20|||||||||11
1724285740000|2024-08-22 00:15:40|3964.9|3958.9|3962.4|3956.4|3964.9|3958.9|3962.4|3956.4|3
1724285770000|2024-08-22 00:16:10|||||||||1
1724285780000|2024-08-22 00:16:20|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|3960|3954|7
1724285830000|2024-08-22 00:17:10|3960.5|3954.5|3961|3955|3961|3955|3960.5|3954.5|1
1724285840000|2024-08-22 00:17:20|3961.4|3955.4|3961.9|3955.9|3961.9|3955.9|3961.4|3955.4|1
1724285850000|2024-08-22 00:17:30|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|0
1724285860000|2024-08-22 00:17:40|3959.2|3953.2|3958.9|3952.9|3959.2|3953.2|3958.9|3952.9|7
1724285900000|2024-08-22 00:18:20|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|1
1724285920000|2024-08-22 00:18:40|||||||||2
1724285940000|2024-08-22 00:19:00|3957|3951|3954.9|3948.9|3957|3951|3954.9|3948.9|4
1724285950000|2024-08-22 00:19:10|3955.4|3949.4|3955.4|3949.4|3956.9|3950.9|3955.4|3949.4|1
1724285960000|2024-08-22 00:19:20|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|0
1724285970000|2024-08-22 00:19:30|3956|3950|3954.9|3948.9|3956|3950|3954.9|3948.9|2
1724285990000|2024-08-22 00:19:50|3955|3949|3955.4|3949.4|3955.4|3949.4|3955|3949|0
1724286000000|2024-08-22 00:20:00|3955.9|3949.9|3955|3949|3956|3950|3954.6|3948.6|1
1724286010000|2024-08-22 00:20:10|3954.9|3948.9|3954.5|3948.5|3954.9|3948.9|3954.5|3948.5|1
1724286030000|2024-08-22 00:20:30|3954.9|3948.9|3954.6|3948.6|3955|3949|3953.3|3947.3|4
1724286040000|2024-08-22 00:20:40|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1724286060000|2024-08-22 00:21:00|3954.7|3948.7|3955.6|3949.6|3955.7|3949.7|3954.7|3948.7|0
1724286090000|2024-08-22 00:21:30|3956.1|3950.1|3956.6|3950.6|3956.6|3950.6|3956.1|3950.1|0
1724286100000|2024-08-22 00:21:40|3956.5|3950.5|3956.6|3950.6|3956.6|3950.6|3956.5|3950.5|0
1724286110000|2024-08-22 00:21:50|||||||||1
1724286120000|2024-08-22 00:22:00|3956.5|3950.5|3956.5|3950.5|3956.6|3950.6|3956.5|3950.5|0
1724286140000|2024-08-22 00:22:20|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|3956.1|3950.1|0
1724286150000|2024-08-22 00:22:30|3954.8|3948.8|3954.5|3948.5|3954.8|3948.8|3954.5|3948.5|1
1724286160000|2024-08-22 00:22:40|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|0
1724286170000|2024-08-22 00:22:50|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1724286180000|2024-08-22 00:23:00|3954.5|3948.5|3954.1|3948.1|3954.6|3948.6|3954.1|3948.1|0
1724286190000|2024-08-22 00:23:10|3954.2|3948.2|3954.6|3948.6|3954.6|3948.6|3954.2|3948.2|0
1724286200000|2024-08-22 00:23:20|3954.1|3948.1|3954.6|3948.6|3954.6|3948.6|3954.1|3948.1|0
1724286210000|2024-08-22 00:23:30|3954.1|3948.1|3954.1|3948.1|3954.2|3948.2|3954.1|3948.1|0
1724286250000|2024-08-22 00:24:10|3954.6|3948.6|3954.5|3948.5|3954.6|3948.6|3954.5|3948.5|0
1724286260000|2024-08-22 00:24:20|3953.9|3947.9|3953.4|3947.4|3953.9|3947.9|3952|3946|10
1724286270000|2024-08-22 00:24:30|3953|3947|3953|3947|3953|3947|3953|3947|0
1724286280000|2024-08-22 00:24:40|3952.9|3946.9|3952.9|3946.9|3953|3947|3952.9|3946.9|0
1724286300000|2024-08-22 00:25:00|3953|3947|3953.4|3947.4|3953.4|3947.4|3953|3947|0
1724286320000|2024-08-22 00:25:20|3953.3|3947.3|3953.4|3947.4|3953.4|3947.4|3953.3|3947.3|1
1724286330000|2024-08-22 00:25:30|3953|3947|3953|3947|3953|3947|3953|3947|0
1724286340000|2024-08-22 00:25:40|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1724286360000|2024-08-22 00:26:00|3953|3947|3952.9|3946.9|3953|3947|3952.9|3946.9|0
1724286370000|2024-08-22 00:26:10|3952.8|3946.8|3953|3947|3953|3947|3952.5|3946.5|0
1724286380000|2024-08-22 00:26:20|3952.9|3946.9|3953|3947|3953|3947|3952.9|3946.9|1
1724286410000|2024-08-22 00:26:50|3952.4|3946.4|3951.6|3945.6|3952.4|3946.4|3951.2|3945.2|0
1724286420000|2024-08-22 00:27:00|3952|3946|3952.2|3946.2|3952.2|3946.2|3952|3946|0
1724286430000|2024-08-22 00:27:10|3951.7|3945.7|3953|3947|3953|3947|3951.7|3945.7|0
1724286440000|2024-08-22 00:27:20|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1724286450000|2024-08-22 00:27:30|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|9
1724286480000|2024-08-22 00:28:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|1
1724286490000|2024-08-22 00:28:10|||||||||1
1724286520000|2024-08-22 00:28:40|||||||||2
1724286540000|2024-08-22 00:29:00|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|9
1724286590000|2024-08-22 00:29:50|3953.1|3947.1|3953.8|3947.8|3953.8|3947.8|3952.2|3946.2|2
1724286600000|2024-08-22 00:30:00|3953.7|3947.7|3953.7|3947.7|3953.8|3947.8|3953.7|3947.7|0
1724286660000|2024-08-22 00:31:00|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|0
1724286680000|2024-08-22 00:31:20|3954.6|3948.6|3954.2|3948.2|3954.6|3948.6|3953.7|3947.7|4
1724286700000|2024-08-22 00:31:40|3954.1|3948.1|3954.2|3948.2|3954.2|3948.2|3954.1|3948.1|0
1724286720000|2024-08-22 00:32:00|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|0
1724286740000|2024-08-22 00:32:20|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1724286750000|2024-08-22 00:32:30|3954.7|3948.7|3954.6|3948.6|3954.7|3948.7|3954.6|3948.6|0
1724286790000|2024-08-22 00:33:10|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|0
1724286810000|2024-08-22 00:33:30|3954.6|3948.6|3955.8|3949.8|3955.8|3949.8|3954.6|3948.6|4
1724286820000|2024-08-22 00:33:40|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1724286830000|2024-08-22 00:33:50|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|0
1724286840000|2024-08-22 00:34:00|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1724286850000|2024-08-22 00:34:10|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|0
1724286860000|2024-08-22 00:34:20|3955.6|3949.6|3955.7|3949.7|3955.7|3949.7|3955.6|3949.6|0
1724286890000|2024-08-22 00:34:50|3955.3|3949.3|3955.2|3949.2|3955.3|3949.3|3954.7|3948.7|0
1724286920000|2024-08-22 00:35:20|3955.1|3949.1|3956.1|3950.1|3956.1|3950.1|3954.7|3948.7|1
1724286940000|2024-08-22 00:35:40|3954.9|3948.9|3954.6|3948.6|3954.9|3948.9|3954.6|3948.6|0
1724286950000|2024-08-22 00:35:50|3954.7|3948.7|3954.8|3948.8|3954.8|3948.8|3954.7|3948.7|0
1724286970000|2024-08-22 00:36:10|3954.7|3948.7|3954.8|3948.8|3954.8|3948.8|3954.7|3948.7|0
1724286980000|2024-08-22 00:36:20|3954.7|3948.7|3954.8|3948.8|3954.8|3948.8|3954.7|3948.7|0
1724286990000|2024-08-22 00:36:30|3954.6|3948.6|3953.8|3947.8|3954.6|3948.6|3953.7|3947.7|0
1724287000000|2024-08-22 00:36:40|3953.7|3947.7|3953.8|3947.8|3953.8|3947.8|3953.7|3947.7|0
1724287010000|2024-08-22 00:36:50|3953.7|3947.7|3953.8|3947.8|3953.8|3947.8|3953.7|3947.7|0
1724287020000|2024-08-22 00:37:00|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|0
1724287030000|2024-08-22 00:37:10|3952.8|3946.8|3953.7|3947.7|3953.7|3947.7|3952.8|3946.8|0
1724287040000|2024-08-22 00:37:20|3954.6|3948.6|3954.7|3948.7|3954.7|3948.7|3954.6|3948.6|0
1724287050000|2024-08-22 00:37:30|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1724287060000|2024-08-22 00:37:40|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|0
1724287090000|2024-08-22 00:38:10|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|0
1724287100000|2024-08-22 00:38:20|3952.5|3946.5|3953.6|3947.6|3953.6|3947.6|3952.5|3946.5|11
1724287110000|2024-08-22 00:38:30|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|0
1724287120000|2024-08-22 00:38:40|3952.7|3946.7|3952.6|3946.6|3952.7|3946.7|3952.6|3946.6|10
1724287170000|2024-08-22 00:39:30|3953|3947|3953.5|3947.5|3953.5|3947.5|3953|3947|0
1724287190000|2024-08-22 00:39:50|3953.6|3947.6|3952.6|3946.6|3953.6|3947.6|3952.6|3946.6|1
1724287200000|2024-08-22 00:40:00|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1724287210000|2024-08-22 00:40:10|3953.2|3947.2|3954.1|3948.1|3954.2|3948.2|3953.2|3947.2|0
1724287220000|2024-08-22 00:40:20|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|0
1724287250000|2024-08-22 00:40:50|3954|3948|3954.6|3948.6|3954.6|3948.6|3953.6|3947.6|0
1724287300000|2024-08-22 00:41:40|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1724287320000|2024-08-22 00:42:00|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|0
1724287360000|2024-08-22 00:42:40|3955.1|3949.1|3955.2|3949.2|3955.2|3949.2|3955.1|3949.1|0
1724287370000|2024-08-22 00:42:50|3955.1|3949.1|3954.6|3948.6|3955.1|3949.1|3954.6|3948.6|0
1724287400000|2024-08-22 00:43:20|3954.2|3948.2|3954.1|3948.1|3954.2|3948.2|3954.1|3948.1|0
1724287430000|2024-08-22 00:43:50|3954|3948|3953.6|3947.6|3954|3948|3953.6|3947.6|0
1724287440000|2024-08-22 00:44:00|3953.7|3947.7|3954.1|3948.1|3954.1|3948.1|3953.7|3947.7|0
1724287460000|2024-08-22 00:44:20|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|0
1724287520000|2024-08-22 00:45:20|3954.1|3948.1|3953.7|3947.7|3954.1|3948.1|3953.7|3947.7|0
1724287550000|2024-08-22 00:45:50|3953.6|3947.6|3953.2|3947.2|3953.6|3947.6|3952.7|3946.7|0
1724287560000|2024-08-22 00:46:00|3954.2|3948.2|3954.1|3948.1|3954.2|3948.2|3954.1|3948.1|0
1724287570000|2024-08-22 00:46:10|3954.2|3948.2|3952.6|3946.6|3954.2|3948.2|3952.6|3946.6|0
1724287580000|2024-08-22 00:46:20|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1724287590000|2024-08-22 00:46:30|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1724287600000|2024-08-22 00:46:40|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1724287620000|2024-08-22 00:47:00|3952.6|3946.6|3952.8|3946.8|3952.8|3946.8|3952.6|3946.6|0
1724287630000|2024-08-22 00:47:10|3954.7|3948.7|3955.2|3949.2|3955.2|3949.2|3954.7|3948.7|0
1724287690000|2024-08-22 00:48:10|3955.3|3949.3|3956.2|3950.2|3956.2|3950.2|3955.3|3949.3|0
1724287700000|2024-08-22 00:48:20|3955.8|3949.8|3957.7|3951.7|3957.7|3951.7|3955.7|3949.7|1
1724287710000|2024-08-22 00:48:30|3957.6|3951.6|3957.7|3951.7|3957.7|3951.7|3957.6|3951.6|0
1724287720000|2024-08-22 00:48:40|3958.2|3952.2|3958.8|3952.8|3958.8|3952.8|3958.2|3952.2|0
1724287730000|2024-08-22 00:48:50|3960.2|3954.2|3960.6|3954.6|3960.7|3954.7|3960.2|3954.2|0
1724287740000|2024-08-22 00:49:00|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|0
1724287750000|2024-08-22 00:49:10|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|0
1724287760000|2024-08-22 00:49:20|3960.7|3954.7|3961.8|3955.8|3961.8|3955.8|3960.7|3954.7|1
1724287770000|2024-08-22 00:49:30|3961.7|3955.7|3961.8|3955.8|3961.8|3955.8|3961.7|3955.7|0
1724287790000|2024-08-22 00:49:50|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|0
1724287810000|2024-08-22 00:50:10|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1724287820000|2024-08-22 00:50:20|3961.2|3955.2|3960.8|3954.8|3961.2|3955.2|3960.8|3954.8|0
1724287840000|2024-08-22 00:50:40|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|0
1724287850000|2024-08-22 00:50:50|3961.2|3955.2|3961.8|3955.8|3961.9|3955.9|3961.2|3955.2|3
1724287860000|2024-08-22 00:51:00|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3960.9|3954.9|0
1724287870000|2024-08-22 00:51:10|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|0
1724287930000|2024-08-22 00:52:10|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|0
1724287950000|2024-08-22 00:52:30|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|0
1724287960000|2024-08-22 00:52:40|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|0
1724287980000|2024-08-22 00:53:00|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|0
1724288020000|2024-08-22 00:53:40|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1724288030000|2024-08-22 00:53:50|3961.2|3955.2|3961.2|3955.2|3961.3|3955.3|3961.2|3955.2|0
1724288040000|2024-08-22 00:54:00|3961.3|3955.3|3961.2|3955.2|3961.3|3955.3|3961.2|3955.2|0
1724288050000|2024-08-22 00:54:10|3961.3|3955.3|3961.7|3955.7|3961.7|3955.7|3961.3|3955.3|0
1724288090000|2024-08-22 00:54:50|3960.7|3954.7|3961.2|3955.2|3961.2|3955.2|3960.7|3954.7|0
1724288130000|2024-08-22 00:55:30|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1724288140000|2024-08-22 00:55:40|3962.5|3956.5|3965|3959|3965|3959|3962.5|3956.5|0
1724288150000|2024-08-22 00:55:50|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|0
1724288210000|2024-08-22 00:56:50|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|4
1724288220000|2024-08-22 00:57:00|3966.6|3960.6|3964.7|3958.7|3966.6|3960.6|3964.6|3958.6|0
1724288240000|2024-08-22 00:57:20|3964.6|3958.6|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|0
1724288270000|2024-08-22 00:57:50|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|0
1724288300000|2024-08-22 00:58:20|3964.5|3958.5|3964.1|3958.1|3964.5|3958.5|3964.1|3958.1|0
1724288320000|2024-08-22 00:58:40|3964.5|3958.5|3964.1|3958.1|3964.5|3958.5|3964.1|3958.1|0
1724288340000|2024-08-22 00:59:00|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1724288380000|2024-08-22 00:59:40|3964.1|3958.1|3964.5|3958.5|3964.5|3958.5|3964.1|3958.1|0
1724288400000|2024-08-22 01:00:00|3963.6|3957.6|3965.5|3959.5|3965.5|3959.5|3962.5|3956.5|1
1724288410000|2024-08-22 01:00:10|3964.6|3958.6|3965.5|3959.5|3965.5|3959.5|3964.6|3958.6|0
1724288420000|2024-08-22 01:00:20|3964.6|3958.6|3965.5|3959.5|3965.6|3959.6|3964.5|3958.5|0
1724288430000|2024-08-22 01:00:30|3965.6|3959.6|3965.5|3959.5|3965.6|3959.6|3965.5|3959.5|0
1724288440000|2024-08-22 01:00:40|3965.1|3959.1|3965|3959|3965.1|3959.1|3964.6|3958.6|0
1724288450000|2024-08-22 01:00:50|3965.1|3959.1|3965|3959|3965.1|3959.1|3965|3959|0
1724288460000|2024-08-22 01:01:00|3964.5|3958.5|3963.6|3957.6|3964.6|3958.6|3963.1|3957.1|0
1724288470000|2024-08-22 01:01:10|3965.1|3959.1|3964.6|3958.6|3965.1|3959.1|3964.6|3958.6|2
1724288480000|2024-08-22 01:01:20|3963.6|3957.6|3963.6|3957.6|3964|3958|3963.6|3957.6|0
1724288490000|2024-08-22 01:01:30|3961.9|3955.9|3960.1|3954.1|3961.9|3955.9|3960.1|3954.1|1
1724288500000|2024-08-22 01:01:40|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|0
1724288510000|2024-08-22 01:01:50|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|0
1724288520000|2024-08-22 01:02:00|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|0
1724288530000|2024-08-22 01:02:10|3959|3953|3959|3953|3959|3953|3959|3953|1
1724288570000|2024-08-22 01:02:50|3962.1|3956.1|3962|3956|3962.1|3956.1|3962|3956|4
1724288580000|2024-08-22 01:03:00|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1724288590000|2024-08-22 01:03:10|3965.1|3959.1|3964.6|3958.6|3965.1|3959.1|3964.6|3958.6|4
1724288600000|2024-08-22 01:03:20|3965.1|3959.1|3964.6|3958.6|3965.1|3959.1|3964.6|3958.6|0
1724288610000|2024-08-22 01:03:30|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724288620000|2024-08-22 01:03:40|3965.1|3959.1|3965|3959|3965.1|3959.1|3964.6|3958.6|0
1724288630000|2024-08-22 01:03:50|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965|3959|0
1724288640000|2024-08-22 01:04:00|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1724288650000|2024-08-22 01:04:10|3965.5|3959.5|3965.6|3959.6|3965.6|3959.6|3965|3959|0
1724288660000|2024-08-22 01:04:20|3966|3960|3966|3960|3966|3960|3966|3960|0
1724288670000|2024-08-22 01:04:30|3966.1|3960.1|3966.5|3960.5|3966.5|3960.5|3966.1|3960.1|0
1724288680000|2024-08-22 01:04:40|3965.6|3959.6|3966.6|3960.6|3966.6|3960.6|3965.6|3959.6|0
1724288690000|2024-08-22 01:04:50|3966.5|3960.5|3965.6|3959.6|3966.5|3960.5|3965.6|3959.6|0
1724288700000|2024-08-22 01:05:00|3965.5|3959.5|3965.5|3959.5|3966|3960|3965.5|3959.5|0
1724288710000|2024-08-22 01:05:10|3967|3961|3967|3961|3967|3961|3967|3961|0
1724288720000|2024-08-22 01:05:20|3966|3960|3966|3960|3966|3960|3966|3960|0
1724288730000|2024-08-22 01:05:30|3965.9|3959.9|3965.5|3959.5|3965.9|3959.9|3965.5|3959.5|0
1724288750000|2024-08-22 01:05:50|3965|3959|3966|3960|3966|3960|3965|3959|0
1724288770000|2024-08-22 01:06:10|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1724288780000|2024-08-22 01:06:20|3967|3961|3967.5|3961.5|3967.5|3961.5|3967|3961|0
1724288800000|2024-08-22 01:06:40|3967.6|3961.6|3969|3963|3969|3963|3967.6|3961.6|0
1724288820000|2024-08-22 01:07:00|3968.5|3962.5|3967.5|3961.5|3968.5|3962.5|3967.5|3961.5|1
1724288830000|2024-08-22 01:07:10|3967.4|3961.4|3966.5|3960.5|3967.4|3961.4|3966.5|3960.5|1
1724288840000|2024-08-22 01:07:20|3966.6|3960.6|3968|3962|3968|3962|3966.6|3960.6|0
1724288850000|2024-08-22 01:07:30|3969|3963|3969|3963|3969|3963|3969|3963|0
1724288860000|2024-08-22 01:07:40|3968.5|3962.5|3969|3963|3969|3963|3968.5|3962.5|0
1724288870000|2024-08-22 01:07:50|3968.5|3962.5|3968.5|3962.5|3969|3963|3968.5|3962.5|0
1724288880000|2024-08-22 01:08:00|3969|3963|3965|3959|3969|3963|3965|3959|2
1724288900000|2024-08-22 01:08:20|3965.1|3959.1|3968|3962|3968|3962|3965|3959|4
1724288910000|2024-08-22 01:08:30|3968.1|3962.1|3968.5|3962.5|3968.5|3962.5|3968.1|3962.1|0
1724288920000|2024-08-22 01:08:40|3969|3963|3969|3963|3969|3963|3969|3963|0
1724288940000|2024-08-22 01:09:00|3968.5|3962.5|3968|3962|3968.5|3962.5|3968|3962|0
1724288950000|2024-08-22 01:09:10|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1724288960000|2024-08-22 01:09:20|3966.5|3960.5|3968|3962|3968|3962|3966.5|3960.5|0
1724288970000|2024-08-22 01:09:30|3967.5|3961.5|3967|3961|3967.5|3961.5|3967|3961|0
1724289000000|2024-08-22 01:10:00|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1724289010000|2024-08-22 01:10:10|3966|3960|3966|3960|3966|3960|3966|3960|0
1724289020000|2024-08-22 01:10:20|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965|3959|0
1724289050000|2024-08-22 01:10:50|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1724289060000|2024-08-22 01:11:00|3966.9|3960.9|3966.9|3960.9|3967|3961|3966.9|3960.9|0
1724289070000|2024-08-22 01:11:10|3967.9|3961.9|3966.5|3960.5|3967.9|3961.9|3966.5|3960.5|0
1724289080000|2024-08-22 01:11:20|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1724289090000|2024-08-22 01:11:30|3965.5|3959.5|3965.9|3959.9|3965.9|3959.9|3965.5|3959.5|0
1724289100000|2024-08-22 01:11:40|3964.9|3958.9|3965|3959|3965|3959|3964.9|3958.9|0
1724289110000|2024-08-22 01:11:50|3964.9|3958.9|3966.5|3960.5|3966.9|3960.9|3964.9|3958.9|2
1724289120000|2024-08-22 01:12:00|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|1
1724289130000|2024-08-22 01:12:10|3965.4|3959.4|3964.6|3958.6|3965.4|3959.4|3964.1|3958.1|0
1724289140000|2024-08-22 01:12:20|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1724289150000|2024-08-22 01:12:30|3964.7|3958.7|3965.1|3959.1|3965.1|3959.1|3964.7|3958.7|0
1724289160000|2024-08-22 01:12:40|3965.6|3959.6|3966|3960|3966|3960|3965.6|3959.6|0
1724289170000|2024-08-22 01:12:50|3965.9|3959.9|3965.5|3959.5|3965.9|3959.9|3965.5|3959.5|0
1724289180000|2024-08-22 01:13:00|3965.9|3959.9|3964.9|3958.9|3965.9|3959.9|3964.9|3958.9|0
1724289200000|2024-08-22 01:13:20|3965|3959|3964.5|3958.5|3965|3959|3964.5|3958.5|0
1724289230000|2024-08-22 01:13:50|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|0
1724289240000|2024-08-22 01:14:00|3963|3957|3962.9|3956.9|3963|3957|3962.9|3956.9|0
1724289250000|2024-08-22 01:14:10|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|0
1724289260000|2024-08-22 01:14:20|3963|3957|3962.9|3956.9|3963|3957|3962.9|3956.9|0
1724289270000|2024-08-22 01:14:30|3962.1|3956.1|3963|3957|3963|3957|3962.1|3956.1|0
1724289280000|2024-08-22 01:14:40|3963.5|3957.5|3963.5|3957.5|3963.9|3957.9|3963.5|3957.5|0
1724289290000|2024-08-22 01:14:50|3963.1|3957.1|3963|3957|3963.1|3957.1|3963|3957|0
1724289300000|2024-08-22 01:15:00|3962.9|3956.9|3963|3957|3963.1|3957.1|3962.1|3956.1|0
1724289310000|2024-08-22 01:15:10|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|0
1724289320000|2024-08-22 01:15:20|3963|3957|3963|3957|3963|3957|3963|3957|0
1724289330000|2024-08-22 01:15:30|3962.9|3956.9|3962.1|3956.1|3962.9|3956.9|3962.1|3956.1|0
1724289340000|2024-08-22 01:15:40|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724289350000|2024-08-22 01:15:50|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963|3957|0
1724289390000|2024-08-22 01:16:30|3963|3957|3962.1|3956.1|3963|3957|3962.1|3956.1|0
1724289420000|2024-08-22 01:17:00|3962.5|3956.5|3963.9|3957.9|3964|3958|3962.5|3956.5|0
1724289430000|2024-08-22 01:17:10|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724289460000|2024-08-22 01:17:40|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1724289470000|2024-08-22 01:17:50|3964.1|3958.1|3964|3958|3964.1|3958.1|3964|3958|0
1724289480000|2024-08-22 01:18:00|3964.1|3958.1|3964|3958|3964.1|3958.1|3964|3958|0
1724289490000|2024-08-22 01:18:10|3963.9|3957.9|3963.5|3957.5|3963.9|3957.9|3963|3957|0
1724289500000|2024-08-22 01:18:20|3963.6|3957.6|3963.9|3957.9|3964|3958|3963.6|3957.6|0
1724289520000|2024-08-22 01:18:40|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.1|3957.1|0
1724289530000|2024-08-22 01:18:50|3964.1|3958.1|3963.9|3957.9|3964.1|3958.1|3963.9|3957.9|0
1724289540000|2024-08-22 01:19:00|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|0
1724289550000|2024-08-22 01:19:10|3963.9|3957.9|3963.5|3957.5|3963.9|3957.9|3963.5|3957.5|0
1724289560000|2024-08-22 01:19:20|3963.4|3957.4|3963|3957|3963.4|3957.4|3963|3957|0
1724289570000|2024-08-22 01:19:30|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724289580000|2024-08-22 01:19:40|3963|3957|3963|3957|3963|3957|3963|3957|0
1724289590000|2024-08-22 01:19:50|3962.9|3956.9|3963.1|3957.1|3963.1|3957.1|3962.9|3956.9|0
1724289600000|2024-08-22 01:20:00|3963.6|3957.6|3964.1|3958.1|3964.1|3958.1|3963.6|3957.6|0
1724289620000|2024-08-22 01:20:20|3964.5|3958.5|3964.6|3958.6|3964.6|3958.6|3964.5|3958.5|0
1724289630000|2024-08-22 01:20:30|3965.5|3959.5|3965.1|3959.1|3965.5|3959.5|3965|3959|0
1724289660000|2024-08-22 01:21:00|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|0
1724289690000|2024-08-22 01:21:30|3965.9|3959.9|3965.1|3959.1|3966|3960|3965.1|3959.1|0
1724289700000|2024-08-22 01:21:40|3965.9|3959.9|3966.9|3960.9|3966.9|3960.9|3965.9|3959.9|0
1724289710000|2024-08-22 01:21:50|3966.1|3960.1|3965.9|3959.9|3966.1|3960.1|3965.9|3959.9|0
1724289730000|2024-08-22 01:22:10|3966|3960|3966.9|3960.9|3966.9|3960.9|3965.9|3959.9|0
1724289740000|2024-08-22 01:22:20|3967|3961|3967.5|3961.5|3967.5|3961.5|3967|3961|0
1724289750000|2024-08-22 01:22:30|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1724289770000|2024-08-22 01:22:50|3967.5|3961.5|3966.9|3960.9|3967.5|3961.5|3966.9|3960.9|0
1724289780000|2024-08-22 01:23:00|3966.5|3960.5|3966.9|3960.9|3966.9|3960.9|3966.5|3960.5|0
1724289800000|2024-08-22 01:23:20|3966.8|3960.8|3966.9|3960.9|3966.9|3960.9|3966.8|3960.8|0
1724289810000|2024-08-22 01:23:30|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|8
1724289820000|2024-08-22 01:23:40|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724289830000|2024-08-22 01:23:50|3962.2|3956.2|3962.6|3956.6|3962.6|3956.6|3962.2|3956.2|0
1724289850000|2024-08-22 01:24:10|3963.2|3957.2|3963.6|3957.6|3963.6|3957.6|3963.2|3957.2|6
1724289860000|2024-08-22 01:24:20|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3962.7|3956.7|1
1724289870000|2024-08-22 01:24:30|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3962.7|3956.7|0
1724289880000|2024-08-22 01:24:40|3963.7|3957.7|3963.6|3957.6|3963.7|3957.7|3963.6|3957.6|3
1724289910000|2024-08-22 01:25:10|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|0
1724289920000|2024-08-22 01:25:20|3963.6|3957.6|3963.7|3957.7|3963.7|3957.7|3963.6|3957.6|0
1724289940000|2024-08-22 01:25:40|3964.1|3958.1|3963.7|3957.7|3964.1|3958.1|3963.7|3957.7|0
1724289990000|2024-08-22 01:26:30|3963.6|3957.6|3963.1|3957.1|3963.6|3957.6|3963.1|3957.1|0
1724290000000|2024-08-22 01:26:40|3962.6|3956.6|3962.7|3956.7|3962.7|3956.7|3962.6|3956.6|1
1724290020000|2024-08-22 01:27:00|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724290030000|2024-08-22 01:27:10|3962.7|3956.7|3963.6|3957.6|3963.6|3957.6|3962.7|3956.7|0
1724290080000|2024-08-22 01:28:00|3963.2|3957.2|3963.6|3957.6|3963.6|3957.6|3963.2|3957.2|0
1724290110000|2024-08-22 01:28:30|3963.7|3957.7|3964|3958|3964.1|3958.1|3963.7|3957.7|0
1724290130000|2024-08-22 01:28:50|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724290140000|2024-08-22 01:29:00|3964|3958|3962.4|3956.4|3964|3958|3962.4|3956.4|1
1724290150000|2024-08-22 01:29:10|3962|3956|3963.4|3957.4|3963.4|3957.4|3962|3956|0
1724290190000|2024-08-22 01:29:50|3963.5|3957.5|3963.4|3957.4|3963.5|3957.5|3963.4|3957.4|0
1724290200000|2024-08-22 01:30:00|3963.5|3957.5|3964|3958|3964|3958|3963.5|3957.5|0
1724290250000|2024-08-22 01:30:50|3963.6|3957.6|3963.1|3957.1|3963.6|3957.6|3963|3957|0
1724290260000|2024-08-22 01:31:00|3963|3957|3960.6|3954.6|3963|3957|3960.6|3954.6|4
1724290280000|2024-08-22 01:31:20|3961.1|3955.1|3961.6|3955.6|3961.6|3955.6|3961.1|3955.1|0
1724290290000|2024-08-22 01:31:30|3962.1|3956.1|3961.6|3955.6|3962.1|3956.1|3961.6|3955.6|0
1724290300000|2024-08-22 01:31:40|3960.7|3954.7|3960.6|3954.6|3960.7|3954.7|3960.6|3954.6|0
1724290310000|2024-08-22 01:31:50|3960.7|3954.7|3961.1|3955.1|3961.1|3955.1|3960.7|3954.7|0
1724290320000|2024-08-22 01:32:00|3960.6|3954.6|3959.6|3953.6|3960.7|3954.7|3959.6|3953.6|2
1724290340000|2024-08-22 01:32:20|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|0
1724290360000|2024-08-22 01:32:40|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.5|3953.5|0
1724290370000|2024-08-22 01:32:50|3959.5|3953.5|3959.5|3953.5|3959.6|3953.6|3959|3953|0
1724290380000|2024-08-22 01:33:00|3959.6|3953.6|3960.4|3954.4|3960.4|3954.4|3959.6|3953.6|1
1724290390000|2024-08-22 01:33:10|3959.9|3953.9|3960.4|3954.4|3960.4|3954.4|3959.5|3953.5|2
1724290400000|2024-08-22 01:33:20|3960.3|3954.3|3959.4|3953.4|3960.3|3954.3|3959.4|3953.4|0
1724290420000|2024-08-22 01:33:40|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724290450000|2024-08-22 01:34:10|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|0
1724290460000|2024-08-22 01:34:20|3958.7|3952.7|3955.9|3949.9|3958.7|3952.7|3955.9|3949.9|0
1724290470000|2024-08-22 01:34:30|3956.4|3950.4|3956.4|3950.4|3956.8|3950.8|3956.4|3950.4|0
1724290500000|2024-08-22 01:35:00|3956.6|3950.6|3958|3952|3958|3952|3956.6|3950.6|0
1724290520000|2024-08-22 01:35:20|3957.5|3951.5|3957|3951|3957.5|3951.5|3957|3951|1
1724290530000|2024-08-22 01:35:30|3957.5|3951.5|3957.5|3951.5|3958|3952|3957.5|3951.5|0
1724290540000|2024-08-22 01:35:40|3957.4|3951.4|3956.5|3950.5|3957.4|3951.4|3956.5|3950.5|0
1724290550000|2024-08-22 01:35:50|3956|3950|3956|3950|3956|3950|3956|3950|0
1724290560000|2024-08-22 01:36:00|3955.6|3949.6|3956|3950|3956|3950|3955.5|3949.5|0
1724290570000|2024-08-22 01:36:10|3955.5|3949.5|3955|3949|3955.5|3949.5|3955|3949|0
1724290600000|2024-08-22 01:36:40|3954.5|3948.5|3956|3950|3956|3950|3954.5|3948.5|0
1724290610000|2024-08-22 01:36:50|3956.5|3950.5|3956.4|3950.4|3956.5|3950.5|3956.4|3950.4|0
1724290620000|2024-08-22 01:37:00|3956.5|3950.5|3955.5|3949.5|3956.5|3950.5|3955.5|3949.5|0
1724290630000|2024-08-22 01:37:10|3956|3950|3956.5|3950.5|3956.5|3950.5|3956|3950|0
1724290640000|2024-08-22 01:37:20|3956|3950|3955.5|3949.5|3956|3950|3955.5|3949.5|0
1724290660000|2024-08-22 01:37:40|3955|3949|3955|3949|3955.5|3949.5|3955|3949|0
1724290680000|2024-08-22 01:38:00|3954|3948|3954|3948|3954|3948|3954|3948|0
1724290700000|2024-08-22 01:38:20|3953.5|3947.5|3955.4|3949.4|3955.4|3949.4|3953.5|3947.5|2
1724290730000|2024-08-22 01:38:50|3955.5|3949.5|3955.4|3949.4|3955.5|3949.5|3955.4|3949.4|0
1724290740000|2024-08-22 01:39:00|3955.5|3949.5|3955.4|3949.4|3955.5|3949.5|3955.4|3949.4|0
1724290750000|2024-08-22 01:39:10|3955.5|3949.5|3955.4|3949.4|3955.5|3949.5|3955.4|3949.4|0
1724290770000|2024-08-22 01:39:30|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|0
1724290800000|2024-08-22 01:40:00|3954.4|3948.4|3954.5|3948.5|3955|3949|3954.4|3948.4|0
1724290810000|2024-08-22 01:40:10|3955.4|3949.4|3955.5|3949.5|3955.5|3949.5|3955.4|3949.4|0
1724290830000|2024-08-22 01:40:30|3955.4|3949.4|3955|3949|3955.4|3949.4|3954.5|3948.5|0
1724290840000|2024-08-22 01:40:40|3955.5|3949.5|3957.4|3951.4|3957.4|3951.4|3955.5|3949.5|0
1724290850000|2024-08-22 01:40:50|3957|3951|3957|3951|3957|3951|3957|3951|0
1724290870000|2024-08-22 01:41:10|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|0
1724290890000|2024-08-22 01:41:30|3957|3951|3956.9|3950.9|3957.4|3951.4|3956.9|3950.9|0
1724290900000|2024-08-22 01:41:40|3957|3951|3956.9|3950.9|3957|3951|3956.9|3950.9|0
1724290910000|2024-08-22 01:41:50|3956.4|3950.4|3955.9|3949.9|3956.9|3950.9|3955.9|3949.9|0
1724290920000|2024-08-22 01:42:00|3956|3950|3955.9|3949.9|3956|3950|3955.9|3949.9|0
1724290930000|2024-08-22 01:42:10|3955|3949|3955|3949|3955|3949|3955|3949|0
1724290950000|2024-08-22 01:42:30|3954.9|3948.9|3953.5|3947.5|3954.9|3948.9|3953.5|3947.5|0
1724290960000|2024-08-22 01:42:40|3953.9|3947.9|3953.9|3947.9|3954.4|3948.4|3953.9|3947.9|0
1724290970000|2024-08-22 01:42:50|3953.4|3947.4|3953.9|3947.9|3953.9|3947.9|3953.4|3947.4|0
1724290980000|2024-08-22 01:43:00|3953.5|3947.5|3954.4|3948.4|3954.4|3948.4|3953.4|3947.4|0
1724290990000|2024-08-22 01:43:10|3954.5|3948.5|3955.9|3949.9|3955.9|3949.9|3954.5|3948.5|0
1724291000000|2024-08-22 01:43:20|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1724291010000|2024-08-22 01:43:30|3956.9|3950.9|3957.9|3951.9|3957.9|3951.9|3956.5|3950.5|0
1724291040000|2024-08-22 01:44:00|3958.3|3952.3|3958.5|3952.5|3958.5|3952.5|3957.9|3951.9|2
1724291050000|2024-08-22 01:44:10|3958.4|3952.4|3958.5|3952.5|3958.5|3952.5|3958|3952|0
1724291060000|2024-08-22 01:44:20|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|0
1724291070000|2024-08-22 01:44:30|3959.4|3953.4|3958.9|3952.9|3959.4|3953.4|3958.9|3952.9|0
1724291090000|2024-08-22 01:44:50|3958|3952|3957.9|3951.9|3958.4|3952.4|3957.5|3951.5|0
1724291100000|2024-08-22 01:45:00|3957.5|3951.5|3957.9|3951.9|3957.9|3951.9|3957.5|3951.5|0
1724291110000|2024-08-22 01:45:10|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|0
1724291120000|2024-08-22 01:45:20|3956.5|3950.5|3957.4|3951.4|3957.4|3951.4|3956.5|3950.5|0
1724291160000|2024-08-22 01:46:00|3956.4|3950.4|3956.9|3950.9|3956.9|3950.9|3956.4|3950.4|0
1724291170000|2024-08-22 01:46:10|3957|3951|3958.4|3952.4|3958.4|3952.4|3957|3951|0
1724291190000|2024-08-22 01:46:30|3958.9|3952.9|3957.9|3951.9|3958.9|3952.9|3957.9|3951.9|0
1724291200000|2024-08-22 01:46:40|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|0
1724291210000|2024-08-22 01:46:50|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|0
1724291240000|2024-08-22 01:47:20|3956.9|3950.9|3957.4|3951.4|3957.4|3951.4|3956.9|3950.9|0
1724291250000|2024-08-22 01:47:30|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|0
1724291260000|2024-08-22 01:47:40|3958.4|3952.4|3957.9|3951.9|3958.4|3952.4|3957.9|3951.9|0
1724291270000|2024-08-22 01:47:50|3957.4|3951.4|3956.4|3950.4|3957.4|3951.4|3956.4|3950.4|0
1724291290000|2024-08-22 01:48:10|3956.5|3950.5|3957.4|3951.4|3957.4|3951.4|3956.5|3950.5|0
1724291310000|2024-08-22 01:48:30|3957.9|3951.9|3958.4|3952.4|3958.4|3952.4|3957.9|3951.9|1
1724291330000|2024-08-22 01:48:50|3958.9|3952.9|3958.3|3952.3|3959.3|3953.3|3958.3|3952.3|0
1724291340000|2024-08-22 01:49:00|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|0
1724291350000|2024-08-22 01:49:10|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|0
1724291360000|2024-08-22 01:49:20|3957.9|3951.9|3957.8|3951.8|3957.9|3951.9|3957.8|3951.8|0
1724291370000|2024-08-22 01:49:30|3957.9|3951.9|3957.8|3951.8|3957.9|3951.9|3957.8|3951.8|0
1724291380000|2024-08-22 01:49:40|3957.9|3951.9|3957.8|3951.8|3958.3|3952.3|3957.8|3951.8|0
1724291390000|2024-08-22 01:49:50|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|0
1724291410000|2024-08-22 01:50:10|3956.8|3950.8|3955.5|3949.5|3956.8|3950.8|3955.5|3949.5|0
1724291420000|2024-08-22 01:50:20|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|0
1724291430000|2024-08-22 01:50:30|3956.5|3950.5|3956.3|3950.3|3956.9|3950.9|3956.3|3950.3|0
1724291470000|2024-08-22 01:51:10|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|0
1724291490000|2024-08-22 01:51:30|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|0
1724291500000|2024-08-22 01:51:40|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|0
1724291510000|2024-08-22 01:51:50|3956.8|3950.8|3956.3|3950.3|3956.8|3950.8|3956.3|3950.3|0
1724291550000|2024-08-22 01:52:30|3956.4|3950.4|3957.3|3951.3|3957.3|3951.3|3956.4|3950.4|0
1724291600000|2024-08-22 01:53:20|3957.9|3951.9|3958.3|3952.3|3958.3|3952.3|3957.9|3951.9|0
1724291610000|2024-08-22 01:53:30|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|0
1724291620000|2024-08-22 01:53:40|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|0
1724291630000|2024-08-22 01:53:50|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|0
1724291640000|2024-08-22 01:54:00|3957.9|3951.9|3956.3|3950.3|3957.9|3951.9|3956.3|3950.3|0
1724291650000|2024-08-22 01:54:10|3955.9|3949.9|3956.3|3950.3|3956.3|3950.3|3955.9|3949.9|0
1724291660000|2024-08-22 01:54:20|3956.9|3950.9|3956.9|3950.9|3956.9|3950.9|3956.3|3950.3|0
1724291670000|2024-08-22 01:54:30|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|0
1724291690000|2024-08-22 01:54:50|3956.9|3950.9|3956.4|3950.4|3956.9|3950.9|3956.4|3950.4|0
1724291700000|2024-08-22 01:55:00|3956.3|3950.3|3956.4|3950.4|3956.5|3950.5|3956.3|3950.3|0
1724291710000|2024-08-22 01:55:10|3956.3|3950.3|3955.9|3949.9|3956.3|3950.3|3955.9|3949.9|0
1724291720000|2024-08-22 01:55:20|3955.8|3949.8|3955.9|3949.9|3955.9|3949.9|3955.8|3949.8|0
1724291730000|2024-08-22 01:55:30|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|0
1724291750000|2024-08-22 01:55:50|3955.9|3949.9|3955.8|3949.8|3955.9|3949.9|3955.8|3949.8|0
1724291760000|2024-08-22 01:56:00|3955.9|3949.9|3955.8|3949.8|3956.3|3950.3|3955.8|3949.8|0
1724291770000|2024-08-22 01:56:10|3955.9|3949.9|3955.8|3949.8|3955.9|3949.9|3955.8|3949.8|0
1724291790000|2024-08-22 01:56:30|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1724291820000|2024-08-22 01:57:00|3955.4|3949.4|3955.4|3949.4|3956.3|3950.3|3955.4|3949.4|0
1724291830000|2024-08-22 01:57:10|3954.9|3948.9|3954.4|3948.4|3954.9|3948.9|3954.4|3948.4|0
1724291840000|2024-08-22 01:57:20|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1724291850000|2024-08-22 01:57:30|3953.9|3947.9|3954.8|3948.8|3954.8|3948.8|3953.9|3947.9|0
1724291860000|2024-08-22 01:57:40|3954.5|3948.5|3954.4|3948.4|3954.9|3948.9|3953.6|3947.6|1
1724291880000|2024-08-22 01:58:00|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|0
1724291890000|2024-08-22 01:58:10|3954.4|3948.4|3954.3|3948.3|3954.4|3948.4|3954.3|3948.3|0
1724291920000|2024-08-22 01:58:40|3953.9|3947.9|3953.4|3947.4|3953.9|3947.9|3953.4|3947.4|0
1724291930000|2024-08-22 01:58:50|3953.9|3947.9|3952.8|3946.8|3953.9|3947.9|3952.8|3946.8|1
1724291940000|2024-08-22 01:59:00|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|6
1724291950000|2024-08-22 01:59:10|3951.7|3945.7|3951.2|3945.2|3951.7|3945.7|3951.2|3945.2|6
1724291960000|2024-08-22 01:59:20|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|1
1724291970000|2024-08-22 01:59:30|3951.2|3945.2|3950.2|3944.2|3951.2|3945.2|3949.7|3943.7|1
1724292000000|2024-08-22 02:00:00|3950.1|3944.1|3949.7|3943.7|3950.1|3944.1|3949.7|3943.7|0
1724292020000|2024-08-22 02:00:20|||||||||6
1724292030000|2024-08-22 02:00:30|||||||||5
1724292040000|2024-08-22 02:00:40|3949.3|3943.3|3949.3|3943.3|3949.7|3943.7|3948.4|3942.4|6
1724292050000|2024-08-22 02:00:50|3949.2|3943.2|3948|3942|3949.3|3943.3|3948|3942|0
1724292060000|2024-08-22 02:01:00|3946.3|3940.3|3946.5|3940.5|3946.9|3940.9|3946.3|3940.3|17
1724292070000|2024-08-22 02:01:10|3946.4|3940.4|3945.5|3939.5|3946.9|3940.9|3945.5|3939.5|0
1724292100000|2024-08-22 02:01:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|0
1724292110000|2024-08-22 02:01:50|3946|3940|3944.9|3938.9|3946|3940|3944.9|3938.9|0
1724292120000|2024-08-22 02:02:00|3945|3939|3942|3936|3945|3939|3942|3936|2
1724292130000|2024-08-22 02:02:10|3942.4|3936.4|3942|3936|3942.4|3936.4|3942|3936|1
1724292140000|2024-08-22 02:02:20|3941.3|3935.3|3941.4|3935.4|3941.4|3935.4|3941.3|3935.3|1
1724292150000|2024-08-22 02:02:30|3941.5|3935.5|3940.3|3934.3|3941.5|3935.5|3940.3|3934.3|1
1724292180000|2024-08-22 02:03:00|3939.8|3933.8|3940.2|3934.2|3940.3|3934.3|3939.8|3933.8|0
1724292190000|2024-08-22 02:03:10|3940.3|3934.3|3939.3|3933.3|3940.3|3934.3|3938.8|3932.8|1
1724292200000|2024-08-22 02:03:20|3939.4|3933.4|3938.8|3932.8|3939.4|3933.4|3938.8|3932.8|0
1724292210000|2024-08-22 02:03:30|3938.9|3932.9|3938.4|3932.4|3938.9|3932.9|3938.4|3932.4|0
1724292220000|2024-08-22 02:03:40|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|3939.7|3933.7|0
1724292230000|2024-08-22 02:03:50|3939.6|3933.6|3939.7|3933.7|3939.7|3933.7|3939.6|3933.6|0
1724292240000|2024-08-22 02:04:00|3938.8|3932.8|3939.9|3933.9|3939.9|3933.9|3938.8|3932.8|1
1724292250000|2024-08-22 02:04:10|3940|3934|3940.9|3934.9|3940.9|3934.9|3940|3934|0
1724292260000|2024-08-22 02:04:20|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|0
1724292270000|2024-08-22 02:04:30|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|0
1724292280000|2024-08-22 02:04:40|3943.3|3937.3|3945.2|3939.2|3945.2|3939.2|3943.3|3937.3|0
1724292290000|2024-08-22 02:04:50|3944.7|3938.7|3944.3|3938.3|3944.7|3938.7|3944.3|3938.3|1
1724292320000|2024-08-22 02:05:20|3944.1|3938.1|3944.1|3938.1|3944.2|3938.2|3944.1|3938.1|0
1724292330000|2024-08-22 02:05:30|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|0
1724292360000|2024-08-22 02:06:00|3942.7|3936.7|3942.9|3936.9|3942.9|3936.9|3942.4|3936.4|1
1724292370000|2024-08-22 02:06:10|3942.3|3936.3|3942.7|3936.7|3942.8|3936.8|3942.3|3936.3|0
1724292380000|2024-08-22 02:06:20|3942.2|3936.2|3942.3|3936.3|3942.6|3936.6|3942.2|3936.2|0
1724292390000|2024-08-22 02:06:30|3942.7|3936.7|3942.7|3936.7|3942.7|3936.7|3942.6|3936.6|0
1724292400000|2024-08-22 02:06:40|3941.9|3935.9|3942.7|3936.7|3942.7|3936.7|3941.9|3935.9|0
1724292420000|2024-08-22 02:07:00|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|0
1724292430000|2024-08-22 02:07:10|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|0
1724292510000|2024-08-22 02:08:30|3943.2|3937.2|3942.7|3936.7|3943.2|3937.2|3942.7|3936.7|0
1724292520000|2024-08-22 02:08:40|3942.1|3936.1|3942.3|3936.3|3942.3|3936.3|3942.1|3936.1|6
1724292530000|2024-08-22 02:08:50|3942.5|3936.5|3942.3|3936.3|3942.5|3936.5|3942.3|3936.3|0
1724292560000|2024-08-22 02:09:20|3942.2|3936.2|3937.7|3931.7|3942.2|3936.2|3937.7|3931.7|5
1724292570000|2024-08-22 02:09:30|3937.6|3931.6|3937.4|3931.4|3937.6|3931.6|3937.4|3931.4|0
1724292580000|2024-08-22 02:09:40|3935.4|3929.4|3936|3930|3936.4|3930.4|3935.4|3929.4|2
1724292590000|2024-08-22 02:09:50|3935.5|3929.5|3936|3930|3936|3930|3935.5|3929.5|0
1724292600000|2024-08-22 02:10:00|3936.5|3930.5|3936|3930|3936.5|3930.5|3936|3930|0
1724292610000|2024-08-22 02:10:10|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3934.8|3928.8|1
1724292620000|2024-08-22 02:10:20|3936|3930|3937|3931|3937|3931|3935.9|3929.9|0
1724292630000|2024-08-22 02:10:30|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724292650000|2024-08-22 02:10:50|3938.1|3932.1|3939|3933|3939|3933|3938.1|3932.1|0
1724292660000|2024-08-22 02:11:00|3938.6|3932.6|3938.5|3932.5|3938.6|3932.6|3938.5|3932.5|1
1724292670000|2024-08-22 02:11:10|3939|3933|3939|3933|3939|3933|3939|3933|0
1724292680000|2024-08-22 02:11:20|3939.1|3933.1|3938|3932|3939.1|3933.1|3937.5|3931.5|0
1724292690000|2024-08-22 02:11:30|3937.5|3931.5|3938|3932|3938|3932|3937.5|3931.5|0
1724292700000|2024-08-22 02:11:40|3937.6|3931.6|3936.5|3930.5|3937.6|3931.6|3936.5|3930.5|2
1724292710000|2024-08-22 02:11:50|3936|3930|3935.1|3929.1|3936|3930|3935.1|3929.1|0
1724292720000|2024-08-22 02:12:00|3935|3929|3935.1|3929.1|3935.1|3929.1|3935|3929|0
1724292730000|2024-08-22 02:12:10|3935|3929|3935|3929|3935|3929|3935|3929|0
1724292770000|2024-08-22 02:12:50|3935.1|3929.1|3935|3929|3935.1|3929.1|3935|3929|0
1724292780000|2024-08-22 02:13:00|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1724292800000|2024-08-22 02:13:20|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|0
1724292820000|2024-08-22 02:13:40|3935.7|3929.7|3936.1|3930.1|3936.1|3930.1|3935.7|3929.7|0
1724292830000|2024-08-22 02:13:50|3936.5|3930.5|3937.1|3931.1|3937.1|3931.1|3936.5|3930.5|0
1724292840000|2024-08-22 02:14:00|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724292850000|2024-08-22 02:14:10|3938|3932|3937.5|3931.5|3938|3932|3937.5|3931.5|0
1724292860000|2024-08-22 02:14:20|3938|3932|3938|3932|3938|3932|3938|3932|0
1724292870000|2024-08-22 02:14:30|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724292880000|2024-08-22 02:14:40|3938|3932|3938|3932|3938|3932|3938|3932|0
1724292890000|2024-08-22 02:14:50|3937.4|3931.4|3937|3931|3937.4|3931.4|3937|3931|1
1724292900000|2024-08-22 02:15:00|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|0
1724292910000|2024-08-22 02:15:10|3937.4|3931.4|3938.9|3932.9|3938.9|3932.9|3937.4|3931.4|0
1724292940000|2024-08-22 02:15:40|3939.2|3933.2|3939.6|3933.6|3939.6|3933.6|3939.2|3933.2|2
1724292950000|2024-08-22 02:15:50|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|3
1724292970000|2024-08-22 02:16:10|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1724292980000|2024-08-22 02:16:20|3939.7|3933.7|3940.1|3934.1|3940.1|3934.1|3939.7|3933.7|0
1724292990000|2024-08-22 02:16:30|3939.7|3933.7|3939.6|3933.6|3939.7|3933.7|3939.6|3933.6|0
1724293000000|2024-08-22 02:16:40|3940.2|3934.2|3939.7|3933.7|3940.2|3934.2|3939.7|3933.7|3
1724293020000|2024-08-22 02:17:00|3939.8|3933.8|3940.2|3934.2|3940.2|3934.2|3939.8|3933.8|0
1724293030000|2024-08-22 02:17:10|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|0
1724293080000|2024-08-22 02:18:00|3939.7|3933.7|3940.1|3934.1|3940.1|3934.1|3939.7|3933.7|2
1724293120000|2024-08-22 02:18:40|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|5
1724293150000|2024-08-22 02:19:10|3939.6|3933.6|3940.1|3934.1|3940.1|3934.1|3939.6|3933.6|2
1724293160000|2024-08-22 02:19:20|3939.6|3933.6|3940.1|3934.1|3940.1|3934.1|3939.6|3933.6|0
1724293180000|2024-08-22 02:19:40|3940.9|3934.9|3940.5|3934.5|3941|3935|3940.5|3934.5|0
1724293190000|2024-08-22 02:19:50|3940.1|3934.1|3939.6|3933.6|3940.1|3934.1|3939.6|3933.6|0
1724293200000|2024-08-22 02:20:00|3937.5|3931.5|3937.9|3931.9|3937.9|3931.9|3937.5|3931.5|5
1724293210000|2024-08-22 02:20:10|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724293230000|2024-08-22 02:20:30|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1724293240000|2024-08-22 02:20:40|3938.1|3932.1|3937.6|3931.6|3938.1|3932.1|3937.6|3931.6|5
1724293300000|2024-08-22 02:21:40|3937.1|3931.1|3937|3931|3937.1|3931.1|3937|3931|0
1724293310000|2024-08-22 02:21:50|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1724293320000|2024-08-22 02:22:00|3937.1|3931.1|3937.5|3931.5|3937.5|3931.5|3937.1|3931.1|0
1724293330000|2024-08-22 02:22:10|3937.6|3931.6|3937.6|3931.6|3937.7|3931.7|3937.6|3931.6|0
1724293340000|2024-08-22 02:22:20|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|1
1724293380000|2024-08-22 02:23:00|3939|3933|3939|3933|3939|3933|3939|3933|0
1724293390000|2024-08-22 02:23:10|3939.4|3933.4|3940.5|3934.5|3940.5|3934.5|3939.4|3933.4|1
1724293410000|2024-08-22 02:23:30|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1724293420000|2024-08-22 02:23:40|3939.6|3933.6|3940|3934|3940|3934|3939.6|3933.6|0
1724293450000|2024-08-22 02:24:10|3940.1|3934.1|3939.4|3933.4|3940.5|3934.5|3939.4|3933.4|0
1724293460000|2024-08-22 02:24:20|3939.5|3933.5|3938.9|3932.9|3939.5|3933.5|3938.9|3932.9|2
1724293480000|2024-08-22 02:24:40|3939|3933|3938.7|3932.7|3939.2|3933.2|3938.7|3932.7|2
1724293490000|2024-08-22 02:24:50|3938.2|3932.2|3938.1|3932.1|3938.2|3932.2|3938.1|3932.1|0
1724293520000|2024-08-22 02:25:20|3938.7|3932.7|3938.7|3932.7|3938.7|3932.7|3938.7|3932.7|0
1724293530000|2024-08-22 02:25:30|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724293560000|2024-08-22 02:26:00|3938|3932|3938.6|3932.6|3938.6|3932.6|3938|3932|0
1724293570000|2024-08-22 02:26:10|3939.5|3933.5|3939.4|3933.4|3939.5|3933.5|3939.4|3933.4|0
1724293580000|2024-08-22 02:26:20|3939.5|3933.5|3939.9|3933.9|3939.9|3933.9|3939.5|3933.5|0
1724293630000|2024-08-22 02:27:10|3940|3934|3939.9|3933.9|3940|3934|3939.9|3933.9|0
1724293660000|2024-08-22 02:27:40|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|0
1724293670000|2024-08-22 02:27:50|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1724293680000|2024-08-22 02:28:00|3939.3|3933.3|3938.9|3932.9|3939.3|3933.3|3938.9|3932.9|0
1724293710000|2024-08-22 02:28:30|3938.5|3932.5|3938.4|3932.4|3938.5|3932.5|3938.3|3932.3|0
1724293740000|2024-08-22 02:29:00|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724293750000|2024-08-22 02:29:10|3937.4|3931.4|3937.4|3931.4|3937.5|3931.5|3937.4|3931.4|0
1724293760000|2024-08-22 02:29:20|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724293770000|2024-08-22 02:29:30|3937.4|3931.4|3937.5|3931.5|3937.5|3931.5|3937.4|3931.4|0
1724293780000|2024-08-22 02:29:40|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724293790000|2024-08-22 02:29:50|3937.1|3931.1|3937.6|3931.6|3937.6|3931.6|3937.1|3931.1|0
1724293800000|2024-08-22 02:30:00|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724293810000|2024-08-22 02:30:10|3937.6|3931.6|3937.1|3931.1|3937.6|3931.6|3937.1|3931.1|0
1724293820000|2024-08-22 02:30:20|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724293830000|2024-08-22 02:30:30|3938.1|3932.1|3938.1|3932.1|3938.5|3932.5|3938.1|3932.1|0
1724293840000|2024-08-22 02:30:40|3938.5|3932.5|3938.6|3932.6|3938.6|3932.6|3938.1|3932.1|0
1724293850000|2024-08-22 02:30:50|3938.5|3932.5|3938.1|3932.1|3938.5|3932.5|3938.1|3932.1|0
1724293860000|2024-08-22 02:31:00|3937.6|3931.6|3939.1|3933.1|3940|3934|3937.6|3931.6|0
1724293870000|2024-08-22 02:31:10|3939.5|3933.5|3939.1|3933.1|3939.5|3933.5|3938.1|3932.1|0
1724293880000|2024-08-22 02:31:20|3939.6|3933.6|3940.1|3934.1|3940.1|3934.1|3939.6|3933.6|0
1724293890000|2024-08-22 02:31:30|3940|3934|3939.6|3933.6|3940.1|3934.1|3939.6|3933.6|0
1724293900000|2024-08-22 02:31:40|3940|3934|3940|3934|3940.1|3934.1|3940|3934|0
1724293930000|2024-08-22 02:32:10|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1724293940000|2024-08-22 02:32:20|3940|3934|3940.6|3934.6|3940.6|3934.6|3940|3934|0
1724293950000|2024-08-22 02:32:30|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1724293970000|2024-08-22 02:32:50|3941|3935|3940|3934|3941|3935|3940|3934|0
1724293980000|2024-08-22 02:33:00|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1724294000000|2024-08-22 02:33:20|3940|3934|3940.9|3934.9|3940.9|3934.9|3940|3934|0
1724294010000|2024-08-22 02:33:30|3941|3935|3941.5|3935.5|3941.5|3935.5|3941|3935|0
1724294040000|2024-08-22 02:34:00|3941.6|3935.6|3944.6|3938.6|3944.6|3938.6|3940.9|3934.9|4
1724294050000|2024-08-22 02:34:10|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.6|3938.6|1
1724294060000|2024-08-22 02:34:20|3944.8|3938.8|3945.2|3939.2|3945.2|3939.2|3944.8|3938.8|0
1724294070000|2024-08-22 02:34:30|3945.1|3939.1|3944.8|3938.8|3945.2|3939.2|3944.7|3938.7|0
1724294080000|2024-08-22 02:34:40|3945.2|3939.2|3944.7|3938.7|3945.2|3939.2|3944.7|3938.7|0
1724294090000|2024-08-22 02:34:50|3944.3|3938.3|3944.2|3938.2|3944.3|3938.3|3944.2|3938.2|0
1724294100000|2024-08-22 02:35:00|3943.8|3937.8|3942.8|3936.8|3943.8|3937.8|3942.8|3936.8|0
1724294120000|2024-08-22 02:35:20|3942.2|3936.2|3942.3|3936.3|3942.3|3936.3|3942.2|3936.2|0
1724294140000|2024-08-22 02:35:40|3942.2|3936.2|3941.8|3935.8|3942.2|3936.2|3941.8|3935.8|0
1724294160000|2024-08-22 02:36:00|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1724294180000|2024-08-22 02:36:20|3941.8|3935.8|3941.9|3935.9|3941.9|3935.9|3941.4|3935.4|0
1724294210000|2024-08-22 02:36:50|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|0
1724294220000|2024-08-22 02:37:00|3942.2|3936.2|3942.3|3936.3|3942.3|3936.3|3942.2|3936.2|0
1724294230000|2024-08-22 02:37:10|3941.4|3935.4|3942.3|3936.3|3942.3|3936.3|3941.4|3935.4|0
1724294250000|2024-08-22 02:37:30|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1724294260000|2024-08-22 02:37:40|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|0
1724294270000|2024-08-22 02:37:50|3942.7|3936.7|3942.8|3936.8|3942.9|3936.9|3942.7|3936.7|1
1724294280000|2024-08-22 02:38:00|3942.4|3936.4|3941.9|3935.9|3942.4|3936.4|3941.9|3935.9|0
1724294300000|2024-08-22 02:38:20|3941.4|3935.4|3941.4|3935.4|3941.9|3935.9|3941.4|3935.4|0
1724294310000|2024-08-22 02:38:30|3940.9|3934.9|3941.4|3935.4|3941.4|3935.4|3940.9|3934.9|0
1724294320000|2024-08-22 02:38:40|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3940.9|3934.9|0
1724294370000|2024-08-22 02:39:30|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1724294380000|2024-08-22 02:39:40|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1724294390000|2024-08-22 02:39:50|3939.9|3933.9|3939.4|3933.4|3940.4|3934.4|3939.4|3933.4|0
1724294410000|2024-08-22 02:40:10|3939.5|3933.5|3940|3934|3940|3934|3939.5|3933.5|1
1724294420000|2024-08-22 02:40:20|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1724294450000|2024-08-22 02:40:50|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1724294460000|2024-08-22 02:41:00|3941.9|3935.9|3942.9|3936.9|3942.9|3936.9|3941.9|3935.9|2
1724294480000|2024-08-22 02:41:20|3943.8|3937.8|3943.4|3937.4|3943.8|3937.8|3943.4|3937.4|0
1724294500000|2024-08-22 02:41:40|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|0
1724294520000|2024-08-22 02:42:00|3943.9|3937.9|3946.4|3940.4|3946.4|3940.4|3943.9|3937.9|0
1724294530000|2024-08-22 02:42:10|3946.3|3940.3|3946.4|3940.4|3946.4|3940.4|3945.8|3939.8|0
1724294540000|2024-08-22 02:42:20|3946.2|3940.2|3945.8|3939.8|3946.2|3940.2|3945.8|3939.8|0
1724294550000|2024-08-22 02:42:30|3945.9|3939.9|3946.2|3940.2|3946.2|3940.2|3945.8|3939.8|0
1724294560000|2024-08-22 02:42:40|3946.3|3940.3|3946.2|3940.2|3946.3|3940.3|3946.2|3940.2|0
1724294580000|2024-08-22 02:43:00|3946.3|3940.3|3946.4|3940.4|3946.8|3940.8|3946.3|3940.3|0
1724294590000|2024-08-22 02:43:10|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1724294600000|2024-08-22 02:43:20|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|0
1724294610000|2024-08-22 02:43:30|3947.8|3941.8|3947.4|3941.4|3947.9|3941.9|3947.3|3941.3|0
1724294620000|2024-08-22 02:43:40|3947.8|3941.8|3947.4|3941.4|3947.8|3941.8|3947.4|3941.4|0
1724294630000|2024-08-22 02:43:50|3947.8|3941.8|3948.4|3942.4|3948.9|3942.9|3947.8|3941.8|1
1724294640000|2024-08-22 02:44:00|3947.9|3941.9|3947.4|3941.4|3947.9|3941.9|3947.4|3941.4|0
1724294650000|2024-08-22 02:44:10|3947.9|3941.9|3947.4|3941.4|3947.9|3941.9|3947.4|3941.4|0
1724294660000|2024-08-22 02:44:20|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1724294670000|2024-08-22 02:44:30|3946.8|3940.8|3946.3|3940.3|3946.8|3940.8|3945.8|3939.8|0
1724294680000|2024-08-22 02:44:40|3946.2|3940.2|3946.3|3940.3|3946.8|3940.8|3945.8|3939.8|1
1724294690000|2024-08-22 02:44:50|3946.8|3940.8|3945.8|3939.8|3946.8|3940.8|3945.8|3939.8|0
1724294700000|2024-08-22 02:45:00|3945.9|3939.9|3946.3|3940.3|3946.3|3940.3|3945.9|3939.9|1
1724294720000|2024-08-22 02:45:20|3945.8|3939.8|3946.3|3940.3|3946.3|3940.3|3945.8|3939.8|0
1724294740000|2024-08-22 02:45:40|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1724294760000|2024-08-22 02:46:00|3947.3|3941.3|3948.3|3942.3|3948.3|3942.3|3947.3|3941.3|0
1724294770000|2024-08-22 02:46:10|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1724294780000|2024-08-22 02:46:20|3949.3|3943.3|3949.3|3943.3|3949.8|3943.8|3949.3|3943.3|0
1724294790000|2024-08-22 02:46:30|3949.2|3943.2|3948.3|3942.3|3949.2|3943.2|3948.3|3942.3|0
1724294800000|2024-08-22 02:46:40|3948.2|3942.2|3947.8|3941.8|3948.3|3942.3|3947.8|3941.8|0
1724294820000|2024-08-22 02:47:00|3948.3|3942.3|3948.2|3942.2|3948.7|3942.7|3947.7|3941.7|1
1724294830000|2024-08-22 02:47:10|3947.8|3941.8|3947.7|3941.7|3947.8|3941.8|3947.7|3941.7|0
1724294840000|2024-08-22 02:47:20|3947.2|3941.2|3947.3|3941.3|3947.3|3941.3|3947.2|3941.2|0
1724294860000|2024-08-22 02:47:40|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1724294870000|2024-08-22 02:47:50|3947.6|3941.6|3946.8|3940.8|3947.7|3941.7|3946.8|3940.8|0
1724294880000|2024-08-22 02:48:00|3946.7|3940.7|3946.8|3940.8|3946.8|3940.8|3946.7|3940.7|0
1724294900000|2024-08-22 02:48:20|3946.7|3940.7|3945.8|3939.8|3946.7|3940.7|3945.8|3939.8|0
1724294930000|2024-08-22 02:48:50|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|0
1724294940000|2024-08-22 02:49:00|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|0
1724294970000|2024-08-22 02:49:30|3946.7|3940.7|3946.2|3940.2|3946.8|3940.8|3946.2|3940.2|0
1724294980000|2024-08-22 02:49:40|3946.3|3940.3|3946.8|3940.8|3946.8|3940.8|3946.2|3940.2|0
1724294990000|2024-08-22 02:49:50|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|0
1724295000000|2024-08-22 02:50:00|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.3|3940.3|0
1724295010000|2024-08-22 02:50:10|3948.2|3942.2|3947.8|3941.8|3948.2|3942.2|3947.8|3941.8|0
1724295020000|2024-08-22 02:50:20|3947.7|3941.7|3947.2|3941.2|3947.7|3941.7|3947.2|3941.2|0
1724295030000|2024-08-22 02:50:30|3946.8|3940.8|3947.2|3941.2|3947.2|3941.2|3946.8|3940.8|0
1724295050000|2024-08-22 02:50:50|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1724295060000|2024-08-22 02:51:00|3947.2|3941.2|3948.2|3942.2|3948.2|3942.2|3947.2|3941.2|0
1724295070000|2024-08-22 02:51:10|3948.3|3942.3|3948.6|3942.6|3948.6|3942.6|3948.2|3942.2|0
1724295080000|2024-08-22 02:51:20|3948.2|3942.2|3948.3|3942.3|3948.3|3942.3|3948.2|3942.2|0
1724295090000|2024-08-22 02:51:30|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1724295110000|2024-08-22 02:51:50|3948.3|3942.3|3948.7|3942.7|3948.7|3942.7|3948.3|3942.3|0
1724295120000|2024-08-22 02:52:00|3948.2|3942.2|3948.3|3942.3|3948.3|3942.3|3948.2|3942.2|0
1724295130000|2024-08-22 02:52:10|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1724295140000|2024-08-22 02:52:20|3948.3|3942.3|3948.7|3942.7|3948.7|3942.7|3948.3|3942.3|0
1724295150000|2024-08-22 02:52:30|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|0
1724295160000|2024-08-22 02:52:40|3947.8|3941.8|3947.7|3941.7|3947.8|3941.8|3947.7|3941.7|0
1724295170000|2024-08-22 02:52:50|3947.8|3941.8|3948.7|3942.7|3948.7|3942.7|3947.7|3941.7|0
1724295180000|2024-08-22 02:53:00|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|0
1724295190000|2024-08-22 02:53:10|3948.7|3942.7|3949.2|3943.2|3949.2|3943.2|3948.7|3942.7|0
1724295200000|2024-08-22 02:53:20|3948.7|3942.7|3949.2|3943.2|3949.2|3943.2|3948.7|3942.7|0
1724295210000|2024-08-22 02:53:30|3949.3|3943.3|3949.2|3943.2|3949.3|3943.3|3949.2|3943.2|0
1724295220000|2024-08-22 02:53:40|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1724295230000|2024-08-22 02:53:50|3949.7|3943.7|3949.3|3943.3|3949.7|3943.7|3949.3|3943.3|0
1724295240000|2024-08-22 02:54:00|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1724295250000|2024-08-22 02:54:10|3950.7|3944.7|3950.8|3944.8|3950.8|3944.8|3950.7|3944.7|0
1724295260000|2024-08-22 02:54:20|3951.2|3945.2|3950.2|3944.2|3951.2|3945.2|3950.2|3944.2|0
1724295270000|2024-08-22 02:54:30|3950.3|3944.3|3949.7|3943.7|3950.3|3944.3|3949.7|3943.7|0
1724295280000|2024-08-22 02:54:40|3949|3943|3949|3943|3949|3943|3948.9|3942.9|3
1724295290000|2024-08-22 02:54:50|3948.8|3942.8|3948|3942|3948.8|3942.8|3948|3942|0
1724295300000|2024-08-22 02:55:00|3948.1|3942.1|3948.9|3942.9|3948.9|3942.9|3948.1|3942.1|0
1724295310000|2024-08-22 02:55:10|3948.5|3942.5|3947.6|3941.6|3948.5|3942.5|3947.6|3941.6|0
1724295320000|2024-08-22 02:55:20|3948.1|3942.1|3948|3942|3948.1|3942.1|3948|3942|0
1724295340000|2024-08-22 02:55:40|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1724295350000|2024-08-22 02:55:50|3948|3942|3948.2|3942.2|3948.2|3942.2|3948|3942|0
1724295360000|2024-08-22 02:56:00|3949.5|3943.5|3951.2|3945.2|3951.2|3945.2|3949.5|3943.5|0
1724295380000|2024-08-22 02:56:20|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1724295390000|2024-08-22 02:56:30|3951.2|3945.2|3951.7|3945.7|3951.7|3945.7|3951.2|3945.2|0
1724295410000|2024-08-22 02:56:50|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1724295420000|2024-08-22 02:57:00|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1724295440000|2024-08-22 02:57:20|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1724295450000|2024-08-22 02:57:30|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1724295470000|2024-08-22 02:57:50|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1724295480000|2024-08-22 02:58:00|3951.7|3945.7|3951.6|3945.6|3951.7|3945.7|3951.6|3945.6|0
1724295490000|2024-08-22 02:58:10|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1724295500000|2024-08-22 02:58:20|3950.7|3944.7|3950.1|3944.1|3951.1|3945.1|3950.1|3944.1|0
1724295510000|2024-08-22 02:58:30|3950.2|3944.2|3952.1|3946.1|3952.6|3946.6|3950.2|3944.2|0
1724295530000|2024-08-22 02:58:50|3952.6|3946.6|3952.7|3946.7|3952.7|3946.7|3952.6|3946.6|0
1724295550000|2024-08-22 02:59:10|3954.1|3948.1|3954.7|3948.7|3954.7|3948.7|3954.1|3948.1|0
1724295570000|2024-08-22 02:59:30|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1724295590000|2024-08-22 02:59:50|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|0
1724295620000|2024-08-22 03:00:20|3954.6|3948.6|3954.2|3948.2|3954.7|3948.7|3954.1|3948.1|0
1724295630000|2024-08-22 03:00:30|3954.3|3948.3|3955.1|3949.1|3955.1|3949.1|3954.3|3948.3|0
1724295640000|2024-08-22 03:00:40|3954.7|3948.7|3954.1|3948.1|3954.7|3948.7|3954.1|3948.1|0
1724295660000|2024-08-22 03:01:00|3953.7|3947.7|3953.6|3947.6|3953.7|3947.7|3953.6|3947.6|0
1724295670000|2024-08-22 03:01:10|3954.1|3948.1|3953.6|3947.6|3954.1|3948.1|3953.6|3947.6|0
1724295680000|2024-08-22 03:01:20|3954.1|3948.1|3954.6|3948.6|3954.6|3948.6|3953.6|3947.6|0
1724295690000|2024-08-22 03:01:30|3954.5|3948.5|3954.6|3948.6|3954.6|3948.6|3954.5|3948.5|0
1724295700000|2024-08-22 03:01:40|3954.1|3948.1|3954|3948|3954.1|3948.1|3954|3948|0
1724295710000|2024-08-22 03:01:50|3953|3947|3953.1|3947.1|3953.1|3947.1|3953|3947|0
1724295740000|2024-08-22 03:02:20|3953.6|3947.6|3954.1|3948.1|3954.1|3948.1|3953.6|3947.6|0
1724295750000|2024-08-22 03:02:30|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|3953.1|3947.1|0
1724295760000|2024-08-22 03:02:40|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|0
1724295780000|2024-08-22 03:03:00|3953.1|3947.1|3954.1|3948.1|3954.6|3948.6|3953.1|3947.1|1
1724295790000|2024-08-22 03:03:10|3954|3948|3954.1|3948.1|3954.1|3948.1|3954|3948|0
1724295800000|2024-08-22 03:03:20|3953.6|3947.6|3952.1|3946.1|3953.6|3947.6|3952.1|3946.1|0
1724295810000|2024-08-22 03:03:30|3951.6|3945.6|3951.1|3945.1|3951.6|3945.6|3950.6|3944.6|1
1724295820000|2024-08-22 03:03:40|3951.2|3945.2|3952.1|3946.1|3952.1|3946.1|3951.2|3945.2|1
1724295840000|2024-08-22 03:04:00|3952|3946|3951|3945|3952|3946|3951|3945|0
1724295850000|2024-08-22 03:04:10|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|0
1724295860000|2024-08-22 03:04:20|3951|3945|3951.1|3945.1|3951.1|3945.1|3951|3945|0
1724295870000|2024-08-22 03:04:30|3951|3945|3951.1|3945.1|3951.1|3945.1|3951|3945|0
1724295880000|2024-08-22 03:04:40|3950.7|3944.7|3950.1|3944.1|3950.7|3944.7|3950.1|3944.1|0
1724295890000|2024-08-22 03:04:50|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1724295910000|2024-08-22 03:05:10|3949.5|3943.5|3949.7|3943.7|3949.7|3943.7|3949.5|3943.5|0
1724295930000|2024-08-22 03:05:30|3950.1|3944.1|3951.1|3945.1|3951.1|3945.1|3950.1|3944.1|0
1724295940000|2024-08-22 03:05:40|3951.5|3945.5|3951.6|3945.6|3951.6|3945.6|3951.5|3945.5|0
1724295950000|2024-08-22 03:05:50|3951.7|3945.7|3953.1|3947.1|3953.1|3947.1|3951.7|3945.7|0
1724295960000|2024-08-22 03:06:00|3952.6|3946.6|3953.1|3947.1|3953.1|3947.1|3952.6|3946.6|0
1724295970000|2024-08-22 03:06:10|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|0
1724295980000|2024-08-22 03:06:20|3953.6|3947.6|3953.1|3947.1|3953.7|3947.7|3953.1|3947.1|0
1724295990000|2024-08-22 03:06:30|3953.6|3947.6|3953.1|3947.1|3953.6|3947.6|3953.1|3947.1|0
1724296000000|2024-08-22 03:06:40|3953.2|3947.2|3953.6|3947.6|3953.6|3947.6|3953.2|3947.2|0
1724296010000|2024-08-22 03:06:50|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.6|3947.6|0
1724296020000|2024-08-22 03:07:00|3954.1|3948.1|3953.6|3947.6|3954.5|3948.5|3953.6|3947.6|0
1724296030000|2024-08-22 03:07:10|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|0
1724296040000|2024-08-22 03:07:20|3955|3949|3955.1|3949.1|3955.1|3949.1|3954.6|3948.6|0
1724296060000|2024-08-22 03:07:40|3955.6|3949.6|3955.5|3949.5|3955.6|3949.6|3955.1|3949.1|0
1724296070000|2024-08-22 03:07:50|3954.7|3948.7|3955.1|3949.1|3955.1|3949.1|3954.7|3948.7|0
1724296080000|2024-08-22 03:08:00|3954.7|3948.7|3955.1|3949.1|3955.1|3949.1|3954.7|3948.7|0
1724296090000|2024-08-22 03:08:10|3954.7|3948.7|3955.1|3949.1|3955.1|3949.1|3954.7|3948.7|0
1724296100000|2024-08-22 03:08:20|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.1|3949.1|0
1724296110000|2024-08-22 03:08:30|3955.5|3949.5|3955.1|3949.1|3955.5|3949.5|3955.1|3949.1|0
1724296120000|2024-08-22 03:08:40|3954.7|3948.7|3955.1|3949.1|3955.1|3949.1|3954.6|3948.6|0
1724296140000|2024-08-22 03:09:00|3954.7|3948.7|3955.1|3949.1|3955.2|3949.2|3954.1|3948.1|0
1724296170000|2024-08-22 03:09:30|3955.6|3949.6|3955.6|3949.6|3955.7|3949.7|3955.6|3949.6|0
1724296180000|2024-08-22 03:09:40|3955.7|3949.7|3956.7|3950.7|3956.7|3950.7|3955.7|3949.7|0
1724296200000|2024-08-22 03:10:00|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|0
1724296210000|2024-08-22 03:10:10|3957.1|3951.1|3956.7|3950.7|3957.1|3951.1|3956.2|3950.2|0
1724296220000|2024-08-22 03:10:20|3956.2|3950.2|3957.3|3951.3|3957.3|3951.3|3956.2|3950.2|0
1724296230000|2024-08-22 03:10:30|3957.2|3951.2|3957.7|3951.7|3957.7|3951.7|3957.2|3951.2|0
1724296240000|2024-08-22 03:10:40|3958.1|3952.1|3957.6|3951.6|3958.1|3952.1|3957.6|3951.6|0
1724296250000|2024-08-22 03:10:50|3957.7|3951.7|3957.2|3951.2|3957.7|3951.7|3957.2|3951.2|0
1724296260000|2024-08-22 03:11:00|3957.7|3951.7|3958.1|3952.1|3958.1|3952.1|3957.7|3951.7|0
1724296270000|2024-08-22 03:11:10|3957.7|3951.7|3958.1|3952.1|3958.1|3952.1|3957.7|3951.7|0
1724296290000|2024-08-22 03:11:30|3957.7|3951.7|3957.3|3951.3|3958.1|3952.1|3957.2|3951.2|0
1724296300000|2024-08-22 03:11:40|3957.6|3951.6|3956.1|3950.1|3957.6|3951.6|3956.1|3950.1|0
1724296320000|2024-08-22 03:12:00|3955.7|3949.7|3956.1|3950.1|3956.1|3950.1|3955.7|3949.7|0
1724296370000|2024-08-22 03:12:50|3956.2|3950.2|3956.1|3950.1|3956.6|3950.6|3956.1|3950.1|0
1724296380000|2024-08-22 03:13:00|3956.7|3950.7|3957.7|3951.7|3957.7|3951.7|3956.6|3950.6|1
1724296400000|2024-08-22 03:13:20|3958.1|3952.1|3959.1|3953.1|3959.5|3953.5|3958.1|3952.1|0
1724296410000|2024-08-22 03:13:30|3958.7|3952.7|3958.7|3952.7|3958.7|3952.7|3958.1|3952.1|0
1724296420000|2024-08-22 03:13:40|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|0
1724296440000|2024-08-22 03:14:00|3958.6|3952.6|3959.2|3953.2|3959.2|3953.2|3958.5|3952.5|0
1724296450000|2024-08-22 03:14:10|3959.7|3953.7|3959.1|3953.1|3959.7|3953.7|3959.1|3953.1|0
1724296480000|2024-08-22 03:14:40|3959.2|3953.2|3959.1|3953.1|3959.2|3953.2|3959.1|3953.1|0
1724296490000|2024-08-22 03:14:50|3958.7|3952.7|3958.3|3952.3|3958.7|3952.7|3958.3|3952.3|0
1724296500000|2024-08-22 03:15:00|3958.7|3952.7|3959.1|3953.1|3959.1|3953.1|3958.7|3952.7|0
1724296510000|2024-08-22 03:15:10|3959.2|3953.2|3960.7|3954.7|3960.7|3954.7|3959.2|3953.2|0
1724296520000|2024-08-22 03:15:20|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|0
1724296550000|2024-08-22 03:15:50|3961.6|3955.6|3961.1|3955.1|3961.7|3955.7|3961.1|3955.1|0
1724296560000|2024-08-22 03:16:00|3960.6|3954.6|3960.7|3954.7|3961.5|3955.5|3960.6|3954.6|0
1724296570000|2024-08-22 03:16:10|3960.6|3954.6|3959.7|3953.7|3960.6|3954.6|3959.7|3953.7|0
1724296580000|2024-08-22 03:16:20|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|0
1724296590000|2024-08-22 03:16:30|3960.6|3954.6|3960.1|3954.1|3960.6|3954.6|3960.1|3954.1|0
1724296600000|2024-08-22 03:16:40|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.1|3955.1|2
1724296610000|2024-08-22 03:16:50|3962.7|3956.7|3963.1|3957.1|3963.5|3957.5|3962.7|3956.7|0
1724296620000|2024-08-22 03:17:00|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|0
1724296650000|2024-08-22 03:17:30|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|0
1724296680000|2024-08-22 03:18:00|3963.6|3957.6|3963.5|3957.5|3964.1|3958.1|3963.5|3957.5|0
1724296690000|2024-08-22 03:18:10|3962.7|3956.7|3962.1|3956.1|3962.7|3956.7|3962.1|3956.1|0
1724296700000|2024-08-22 03:18:20|3962.5|3956.5|3962.1|3956.1|3962.5|3956.5|3962.1|3956.1|0
1724296720000|2024-08-22 03:18:40|3962|3956|3962.3|3956.3|3962.7|3956.7|3961.5|3955.5|1
1724296730000|2024-08-22 03:18:50|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3963.6|3957.6|0
1724296740000|2024-08-22 03:19:00|3963.7|3957.7|3963.1|3957.1|3963.7|3957.7|3963.1|3957.1|0
1724296750000|2024-08-22 03:19:10|3962.6|3956.6|3962.6|3956.6|3962.7|3956.7|3962.6|3956.6|0
1724296760000|2024-08-22 03:19:20|3963.4|3957.4|3963.5|3957.5|3964|3958|3963.4|3957.4|4
1724296820000|2024-08-22 03:20:20|3963.1|3957.1|3963.1|3957.1|3963.5|3957.5|3963.1|3957.1|0
1724296850000|2024-08-22 03:20:50|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|0
1724296860000|2024-08-22 03:21:00|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3962.6|3956.6|1
1724296870000|2024-08-22 03:21:10|3962.6|3956.6|3962.2|3956.2|3962.6|3956.6|3962.1|3956.1|0
1724296880000|2024-08-22 03:21:20|3962.6|3956.6|3961.2|3955.2|3962.6|3956.6|3961.2|3955.2|0
1724296890000|2024-08-22 03:21:30|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|0
1724296920000|2024-08-22 03:22:00|3960.6|3954.6|3959.7|3953.7|3960.6|3954.6|3959.7|3953.7|1
1724296930000|2024-08-22 03:22:10|3959.1|3953.1|3959.2|3953.2|3959.2|3953.2|3959.1|3953.1|0
1724296940000|2024-08-22 03:22:20|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|0
1724296950000|2024-08-22 03:22:30|3959.7|3953.7|3960.2|3954.2|3960.2|3954.2|3959.7|3953.7|1
1724296960000|2024-08-22 03:22:40|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|0
1724296980000|2024-08-22 03:23:00|3960.1|3954.1|3959.7|3953.7|3960.1|3954.1|3959.6|3953.6|0
1724297000000|2024-08-22 03:23:20|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|0
1724297010000|2024-08-22 03:23:30|3959.7|3953.7|3959.6|3953.6|3959.7|3953.7|3959.6|3953.6|0
1724297020000|2024-08-22 03:23:40|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|0
1724297030000|2024-08-22 03:23:50|||||||||1
1724297050000|2024-08-22 03:24:10|3960.1|3954.1|3959.1|3953.1|3960.1|3954.1|3959.1|3953.1|0
1724297060000|2024-08-22 03:24:20|3958.7|3952.7|3958.7|3952.7|3958.7|3952.7|3958.7|3952.7|0
1724297070000|2024-08-22 03:24:30|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|0
1724297090000|2024-08-22 03:24:50|3959.2|3953.2|3959.1|3953.1|3959.2|3953.2|3959.1|3953.1|0
1724297100000|2024-08-22 03:25:00|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724297110000|2024-08-22 03:25:10|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|0
1724297120000|2024-08-22 03:25:20|3960.1|3954.1|3960.2|3954.2|3960.2|3954.2|3960.1|3954.1|0
1724297130000|2024-08-22 03:25:30|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|0
1724297140000|2024-08-22 03:25:40|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|0
1724297150000|2024-08-22 03:25:50|3960.2|3954.2|3961.1|3955.1|3961.1|3955.1|3960.2|3954.2|0
1724297170000|2024-08-22 03:26:10|3962.1|3956.1|3961.1|3955.1|3962.1|3956.1|3961.1|3955.1|0
1724297180000|2024-08-22 03:26:20|3961.2|3955.2|3962.5|3956.5|3962.5|3956.5|3961.1|3955.1|0
1724297220000|2024-08-22 03:27:00|3963|3957|3964|3958|3964|3958|3963|3957|0
1724297230000|2024-08-22 03:27:10|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|0
1724297240000|2024-08-22 03:27:20|3964|3958|3963.1|3957.1|3964|3958|3963|3957|0
1724297260000|2024-08-22 03:27:40|3963|3957|3962.9|3956.9|3963|3957|3962.9|3956.9|0
1724297300000|2024-08-22 03:28:20|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3961.1|3955.1|0
1724297310000|2024-08-22 03:28:30|3963.9|3957.9|3963.5|3957.5|3963.9|3957.9|3963.5|3957.5|0
1724297330000|2024-08-22 03:28:50|3964|3958|3964|3958|3964|3958|3964|3958|0
1724297340000|2024-08-22 03:29:00|3964.1|3958.1|3964|3958|3964.1|3958.1|3964|3958|0
1724297350000|2024-08-22 03:29:10|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724297360000|2024-08-22 03:29:20|3964.5|3958.5|3964.1|3958.1|3964.5|3958.5|3964.1|3958.1|0
1724297370000|2024-08-22 03:29:30|3964.5|3958.5|3964.1|3958.1|3964.6|3958.6|3964.1|3958.1|0
1724297380000|2024-08-22 03:29:40|3964.5|3958.5|3964.1|3958.1|3964.5|3958.5|3964.1|3958.1|0
1724297390000|2024-08-22 03:29:50|3964.5|3958.5|3964.1|3958.1|3964.5|3958.5|3964.1|3958.1|0
1724297400000|2024-08-22 03:30:00|3964|3958|3964.1|3958.1|3964.1|3958.1|3964|3958|0
1724297420000|2024-08-22 03:30:20|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|0
1724297440000|2024-08-22 03:30:40|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964|3958|0
1724297450000|2024-08-22 03:30:50|3964|3958|3963.5|3957.5|3964|3958|3963.5|3957.5|0
1724297470000|2024-08-22 03:31:10|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724297480000|2024-08-22 03:31:20|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724297500000|2024-08-22 03:31:40|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|0
1724297550000|2024-08-22 03:32:30|3963|3957|3963|3957|3963|3957|3963|3957|0
1724297570000|2024-08-22 03:32:50|3962.9|3956.9|3962.5|3956.5|3962.9|3956.9|3962.5|3956.5|0
1724297580000|2024-08-22 03:33:00|3963|3957|3963|3957|3963|3957|3963|3957|0
1724297640000|2024-08-22 03:34:00|3962.6|3956.6|3963|3957|3963|3957|3962.6|3956.6|0
1724297650000|2024-08-22 03:34:10|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724297660000|2024-08-22 03:34:20|3963|3957|3963|3957|3963|3957|3963|3957|0
1724297680000|2024-08-22 03:34:40|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724297700000|2024-08-22 03:35:00|3963|3957|3963|3957|3963|3957|3963|3957|0
1724297750000|2024-08-22 03:35:50|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724297760000|2024-08-22 03:36:00|3962.5|3956.5|3961.6|3955.6|3962.5|3956.5|3961.1|3955.1|0
1724297770000|2024-08-22 03:36:10|3962.5|3956.5|3962|3956|3962.5|3956.5|3962|3956|0
1724297800000|2024-08-22 03:36:40|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1724297820000|2024-08-22 03:37:00|3962|3956|3962|3956|3962|3956|3962|3956|0
1724297840000|2024-08-22 03:37:20|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724297850000|2024-08-22 03:37:30|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|3962.6|3956.6|0
1724297860000|2024-08-22 03:37:40|3962.5|3956.5|3962.6|3956.6|3962.6|3956.6|3962.5|3956.5|0
1724297880000|2024-08-22 03:38:00|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962|3956|0
1724297890000|2024-08-22 03:38:10|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724297910000|2024-08-22 03:38:30|3962|3956|3962|3956|3962|3956|3962|3956|0
1724297950000|2024-08-22 03:39:10|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1724297960000|2024-08-22 03:39:20|3962|3956|3962|3956|3962|3956|3962|3956|0
1724298020000|2024-08-22 03:40:20|3961.6|3955.6|3961.4|3955.4|3961.6|3955.6|3961.4|3955.4|0
1724298030000|2024-08-22 03:40:30|3961|3955|3960.6|3954.6|3961|3955|3960.6|3954.6|0
1724298040000|2024-08-22 03:40:40|3960.1|3954.1|3959.7|3953.7|3960.1|3954.1|3959.7|3953.7|0
1724298050000|2024-08-22 03:40:50|3959.6|3953.6|3959.7|3953.7|3959.7|3953.7|3959.6|3953.6|0
1724298060000|2024-08-22 03:41:00|3960.6|3954.6|3962|3956|3962|3956|3960.6|3954.6|1
1724298090000|2024-08-22 03:41:30|3962.1|3956.1|3962.6|3956.6|3962.6|3956.6|3962.1|3956.1|0
1724298100000|2024-08-22 03:41:40|3963|3957|3963|3957|3963|3957|3963|3957|0
1724298110000|2024-08-22 03:41:50|3963.5|3957.5|3962|3956|3963.5|3957.5|3962|3956|1
1724298120000|2024-08-22 03:42:00|3961.5|3955.5|3960.6|3954.6|3961.6|3955.6|3960.6|3954.6|0
1724298220000|2024-08-22 03:43:40|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|1
1724298240000|2024-08-22 03:44:00|3962|3956|3962.2|3956.2|3962.2|3956.2|3962|3956|0
1724298250000|2024-08-22 03:44:10|3963|3957|3963|3957|3963|3957|3963|3957|0
1724298280000|2024-08-22 03:44:40|3962|3956|3962|3956|3962|3956|3962|3956|2
1724298470000|2024-08-22 03:47:50|3962.1|3956.1|3963|3957|3963|3957|3962.1|3956.1|0
1724298480000|2024-08-22 03:48:00|3963.4|3957.4|3963|3957|3963.4|3957.4|3963|3957|0
1724298530000|2024-08-22 03:48:50|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.5|3956.5|0
1724298570000|2024-08-22 03:49:30|3963|3957|3963|3957|3963|3957|3963|3957|0
1724298660000|2024-08-22 03:51:00|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724298670000|2024-08-22 03:51:10|3963|3957|3963|3957|3963|3957|3963|3957|0
1724298700000|2024-08-22 03:51:40|3962.5|3956.5|3963|3957|3963|3957|3962.5|3956.5|0
1724298710000|2024-08-22 03:51:50|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724298730000|2024-08-22 03:52:10|3963|3957|3962.9|3956.9|3963|3957|3962.9|3956.9|0
1724298750000|2024-08-22 03:52:30|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1724298830000|2024-08-22 03:53:50|3962|3956|3962|3956|3962|3956|3962|3956|0
1724298900000|2024-08-22 03:55:00|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1724298920000|2024-08-22 03:55:20|3962|3956|3962|3956|3962|3956|3962|3956|0
1724298940000|2024-08-22 03:55:40|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962|3956|0
1724298960000|2024-08-22 03:56:00|3962|3956|3962|3956|3962|3956|3962|3956|1
1724298980000|2024-08-22 03:56:20|3961.5|3955.5|3962|3956|3962|3956|3961.5|3955.5|0
1724298990000|2024-08-22 03:56:30|3961.6|3955.6|3962|3956|3962|3956|3961.6|3955.6|0
1724299080000|2024-08-22 03:58:00|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724299110000|2024-08-22 03:58:30|3962.6|3956.6|3962|3956|3963|3957|3962|3956|0
1724299200000|2024-08-22 04:00:00|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|0
1724299210000|2024-08-22 04:00:10|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1724299240000|2024-08-22 04:00:40|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|0
1724299260000|2024-08-22 04:01:00|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1724299500000|2024-08-22 04:05:00|3961|3955|3960.5|3954.5|3961|3955|3960.5|3954.5|0
1724299660000|2024-08-22 04:07:40|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|0
1724299670000|2024-08-22 04:07:50|3961.5|3955.5|3961.9|3955.9|3961.9|3955.9|3961.5|3955.5|0
1724299680000|2024-08-22 04:08:00|3962.4|3956.4|3961.9|3955.9|3962.4|3956.4|3961.9|3955.9|0
1724299690000|2024-08-22 04:08:10|3961.5|3955.5|3961.9|3955.9|3961.9|3955.9|3961.5|3955.5|0
1724299840000|2024-08-22 04:10:40|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724299850000|2024-08-22 04:10:50|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724299860000|2024-08-22 04:11:00|3962.4|3956.4|3962.9|3956.9|3962.9|3956.9|3962.4|3956.4|0
1724299900000|2024-08-22 04:11:40|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724300020000|2024-08-22 04:13:40|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|3961.9|3955.9|0
1724300150000|2024-08-22 04:15:50|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724300220000|2024-08-22 04:17:00|3962.8|3956.8|3962.8|3956.8|3962.9|3956.9|3962.8|3956.8|0
1724300250000|2024-08-22 04:17:30|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|0
1724300260000|2024-08-22 04:17:40|3962.9|3956.9|3962.8|3956.8|3962.9|3956.9|3962.8|3956.8|0
1724300270000|2024-08-22 04:17:50|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1724300450000|2024-08-22 04:20:50|3962.8|3956.8|3962.4|3956.4|3962.8|3956.8|3962.3|3956.3|0
1724300460000|2024-08-22 04:21:00|3962.3|3956.3|3962.4|3956.4|3962.4|3956.4|3962.3|3956.3|0
1724300490000|2024-08-22 04:21:30|3963.4|3957.4|3963.9|3957.9|3963.9|3957.9|3963.3|3957.3|0
1724300500000|2024-08-22 04:21:40|3964.3|3958.3|3963.9|3957.9|3964.7|3958.7|3963.9|3957.9|2
1724300510000|2024-08-22 04:21:50|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|0
1724300540000|2024-08-22 04:22:20|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1724300560000|2024-08-22 04:22:40|3963.8|3957.8|3963.8|3957.8|3963.8|3957.8|3963.8|3957.8|0
1724300590000|2024-08-22 04:23:10|3963.7|3957.7|3963.8|3957.8|3963.8|3957.8|3963.7|3957.7|0
1724300610000|2024-08-22 04:23:30|3964.2|3958.2|3963.7|3957.7|3964.2|3958.2|3963.7|3957.7|0
1724300650000|2024-08-22 04:24:10|3964.2|3958.2|3963.8|3957.8|3964.2|3958.2|3963.8|3957.8|0
1724300660000|2024-08-22 04:24:20|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|1
1724300710000|2024-08-22 04:25:10|3963.8|3957.8|3963.8|3957.8|3963.8|3957.8|3963.8|3957.8|0
1724300730000|2024-08-22 04:25:30|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|0
1724300800000|2024-08-22 04:26:40|3964.3|3958.3|3963.9|3957.9|3964.3|3958.3|3963.9|3957.9|0
1724300920000|2024-08-22 04:28:40|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|0
1724300990000|2024-08-22 04:29:50|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|0
1724301050000|2024-08-22 04:30:50|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|0
1724301060000|2024-08-22 04:31:00|3963.3|3957.3|3959.4|3953.4|3963.3|3957.3|3959.2|3953.2|5
1724301070000|2024-08-22 04:31:10|3959|3953|3959|3953|3959|3953|3959|3953|0
1724301090000|2024-08-22 04:31:30|3959.1|3953.1|3959.9|3953.9|3959.9|3953.9|3959.1|3953.1|0
1724301100000|2024-08-22 04:31:40|3959.4|3953.4|3959.4|3953.4|3959.5|3953.5|3959.4|3953.4|0
1724301110000|2024-08-22 04:31:50|3959.5|3953.5|3959.4|3953.4|3959.5|3953.5|3959.4|3953.4|0
1724301120000|2024-08-22 04:32:00|3959|3953|3959|3953|3959|3953|3958.5|3952.5|0
1724301130000|2024-08-22 04:32:10|3958.5|3952.5|3958.4|3952.4|3958.5|3952.5|3958|3952|0
1724301150000|2024-08-22 04:32:30|3958.5|3952.5|3958.4|3952.4|3958.5|3952.5|3958.4|3952.4|0
1724301160000|2024-08-22 04:32:40|3958.5|3952.5|3958.4|3952.4|3958.5|3952.5|3958.4|3952.4|0
1724301180000|2024-08-22 04:33:00|3958|3952|3957.5|3951.5|3958|3952|3957.5|3951.5|4
1724301200000|2024-08-22 04:33:20|3958.4|3952.4|3958|3952|3958.4|3952.4|3958|3952|1
1724301230000|2024-08-22 04:33:50|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1724301270000|2024-08-22 04:34:30|3958|3952|3958.5|3952.5|3958.5|3952.5|3958|3952|3
1724301290000|2024-08-22 04:34:50|3958|3952|3958|3952|3958|3952|3958|3952|0
1724301310000|2024-08-22 04:35:10|3958.4|3952.4|3958.5|3952.5|3958.9|3952.9|3958.4|3952.4|4
1724301340000|2024-08-22 04:35:40|3959|3953|3959|3953|3959|3953|3959|3953|0
1724301380000|2024-08-22 04:36:20|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|0
1724301430000|2024-08-22 04:37:10|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|0
1724301480000|2024-08-22 04:38:00|3958.9|3952.9|3959.4|3953.4|3959.4|3953.4|3958.9|3952.9|3
1724301560000|2024-08-22 04:39:20|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|0
1724301580000|2024-08-22 04:39:40|3960.9|3954.9|3960.4|3954.4|3960.9|3954.9|3960.4|3954.4|0
1724301610000|2024-08-22 04:40:10|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|0
1724301700000|2024-08-22 04:41:40|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|0
1724301720000|2024-08-22 04:42:00|3959.9|3953.9|3960.8|3954.8|3960.8|3954.8|3959.9|3953.9|0
1724301780000|2024-08-22 04:43:00|3960.3|3954.3|3959.8|3953.8|3960.3|3954.3|3959.8|3953.8|0
1724301820000|2024-08-22 04:43:40|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|3958.9|3952.9|0
1724301840000|2024-08-22 04:44:00|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|0
1724301850000|2024-08-22 04:44:10|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|0
1724301910000|2024-08-22 04:45:10|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|3959.8|3953.8|0
1724301930000|2024-08-22 04:45:30|3960.3|3954.3|3960.4|3954.4|3960.4|3954.4|3959.8|3953.8|2
1724302010000|2024-08-22 04:46:50|3960.5|3954.5|3961.4|3955.4|3961.4|3955.4|3960.5|3954.5|0
1724302100000|2024-08-22 04:48:20|3961.3|3955.3|3961|3955|3961.3|3955.3|3960.9|3954.9|0
1724302110000|2024-08-22 04:48:30|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|0
1724302150000|2024-08-22 04:49:10|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1724302170000|2024-08-22 04:49:30|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|3960.9|3954.9|0
1724302260000|2024-08-22 04:51:00|3960.5|3954.5|3961.2|3955.2|3961.2|3955.2|3959.8|3953.8|2
1724302270000|2024-08-22 04:51:10|3960.8|3954.8|3960.7|3954.7|3960.8|3954.8|3960.7|3954.7|0
1724302280000|2024-08-22 04:51:20|3960.3|3954.3|3960.2|3954.2|3960.3|3954.3|3960.2|3954.2|0
1724302320000|2024-08-22 04:52:00|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|0
1724302390000|2024-08-22 04:53:10|3960.8|3954.8|3960.7|3954.7|3961.2|3955.2|3960.7|3954.7|0
1724302480000|2024-08-22 04:54:40|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|0
1724302560000|2024-08-22 04:56:00|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|0
1724302580000|2024-08-22 04:56:20|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|0
1724302600000|2024-08-22 04:56:40|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|0
1724302630000|2024-08-22 04:57:10|3960.7|3954.7|3961.2|3955.2|3961.2|3955.2|3960.7|3954.7|0
1724302640000|2024-08-22 04:57:20|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|0
1724302680000|2024-08-22 04:58:00|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|0
1724302690000|2024-08-22 04:58:10|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|0
1724302750000|2024-08-22 04:59:10|3961.2|3955.2|3960.8|3954.8|3961.2|3955.2|3960.8|3954.8|0
1724302780000|2024-08-22 04:59:40|3961.2|3955.2|3960.8|3954.8|3961.2|3955.2|3960.8|3954.8|0
1724302790000|2024-08-22 04:59:50|3961.1|3955.1|3961.2|3955.2|3961.2|3955.2|3961.1|3955.1|1
1724302800000|2024-08-22 05:00:00|3961.1|3955.1|3959.7|3953.7|3961.1|3955.1|3959.7|3953.7|4
1724302830000|2024-08-22 05:00:30|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|0
1724302880000|2024-08-22 05:01:20|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.1|3954.1|0
1724302920000|2024-08-22 05:02:00|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|0
1724302940000|2024-08-22 05:02:20|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|0
1724302980000|2024-08-22 05:03:00|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|0
1724303070000|2024-08-22 05:04:30|3959.6|3953.6|3958.2|3952.2|3959.6|3953.6|3958.2|3952.2|0
1724303090000|2024-08-22 05:04:50|3957.8|3951.8|3957.7|3951.7|3957.8|3951.8|3957.7|3951.7|0
1724303100000|2024-08-22 05:05:00|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|0
1724303120000|2024-08-22 05:05:20|3957.4|3951.4|3957.2|3951.2|3957.4|3951.4|3957.2|3951.2|0
1724303320000|2024-08-22 05:08:40|3957.1|3951.1|3956.2|3950.2|3957.1|3951.1|3955.9|3949.9|1
1724303350000|2024-08-22 05:09:10|3955.8|3949.8|3956.7|3950.7|3956.7|3950.7|3955.3|3949.3|1
1724303360000|2024-08-22 05:09:20|3956.8|3950.8|3957.2|3951.2|3957.3|3951.3|3956.8|3950.8|0
1724303370000|2024-08-22 05:09:30|3956.8|3950.8|3957.8|3951.8|3957.8|3951.8|3956.8|3950.8|1
1724303380000|2024-08-22 05:09:40|3957.9|3951.9|3959.3|3953.3|3959.3|3953.3|3957.9|3951.9|2
1724303400000|2024-08-22 05:10:00|3958.9|3952.9|3958.8|3952.8|3958.9|3952.9|3958.8|3952.8|0
1724303410000|2024-08-22 05:10:10|3958.3|3952.3|3959.3|3953.3|3959.3|3953.3|3958.3|3952.3|0
1724303470000|2024-08-22 05:11:10|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724303520000|2024-08-22 05:12:00|3958.3|3952.3|3959.2|3953.2|3959.2|3953.2|3958.3|3952.3|0
1724303540000|2024-08-22 05:12:20|3958.8|3952.8|3959.3|3953.3|3959.3|3953.3|3958.8|3952.8|0
1724303560000|2024-08-22 05:12:40|3959.7|3953.7|3959.8|3953.8|3960.2|3954.2|3959.7|3953.7|1
1724303590000|2024-08-22 05:13:10|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|0
1724303680000|2024-08-22 05:14:40|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|0
1724303750000|2024-08-22 05:15:50|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|0
1724303770000|2024-08-22 05:16:10|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724303930000|2024-08-22 05:18:50|3959.4|3953.4|3960.2|3954.2|3960.2|3954.2|3959.4|3953.4|6
1724303940000|2024-08-22 05:19:00|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|0
1724304130000|2024-08-22 05:22:10|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|0
1724304180000|2024-08-22 05:23:00|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724304210000|2024-08-22 05:23:30|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|0
1724304220000|2024-08-22 05:23:40|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724304430000|2024-08-22 05:27:10|3959.4|3953.4|3959.3|3953.3|3959.4|3953.4|3959.3|3953.3|1
1724304460000|2024-08-22 05:27:40|3959.2|3953.2|3959.3|3953.3|3959.3|3953.3|3959.2|3953.2|0
1724304500000|2024-08-22 05:28:20|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|0
1724304540000|2024-08-22 05:29:00|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|3959.6|3953.6|2
1724304550000|2024-08-22 05:29:10|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|3959.3|3953.3|0
1724304570000|2024-08-22 05:29:30|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724304600000|2024-08-22 05:30:00|3958.3|3952.3|3961.7|3955.7|3963.1|3957.1|3958.3|3952.3|1
1724304610000|2024-08-22 05:30:10|3961.8|3955.8|3962.6|3956.6|3963.1|3957.1|3961.8|3955.8|0
1724304620000|2024-08-22 05:30:20|3962.1|3956.1|3961.7|3955.7|3962.6|3956.6|3961.6|3955.6|0
1724304630000|2024-08-22 05:30:30|3962.1|3956.1|3961.6|3955.6|3962.1|3956.1|3961.6|3955.6|0
1724304640000|2024-08-22 05:30:40|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|0
1724304660000|2024-08-22 05:31:00|3962.1|3956.1|3963.1|3957.1|3963.1|3957.1|3962.1|3956.1|0
1724304670000|2024-08-22 05:31:10|3962.6|3956.6|3962.1|3956.1|3963.1|3957.1|3962.1|3956.1|0
1724304680000|2024-08-22 05:31:20|3962.3|3956.3|3965|3959|3965|3959|3962.3|3956.3|0
1724304710000|2024-08-22 05:31:50|3967.1|3961.1|3966.2|3960.2|3967.1|3961.1|3966.2|3960.2|1
1724304720000|2024-08-22 05:32:00|3966.7|3960.7|3965.7|3959.7|3966.7|3960.7|3965.7|3959.7|0
1724304730000|2024-08-22 05:32:10|3966.2|3960.2|3969|3963|3969|3963|3966.2|3960.2|0
1724304740000|2024-08-22 05:32:20|3969.1|3963.1|3970.3|3964.3|3970.3|3964.3|3969.1|3963.1|8
1724304750000|2024-08-22 05:32:30|3970.2|3964.2|3970.3|3964.3|3970.3|3964.3|3970.2|3964.2|0
1724304780000|2024-08-22 05:33:00|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|1
1724304790000|2024-08-22 05:33:10|3970.8|3964.8|3970.7|3964.7|3970.8|3964.8|3970.7|3964.7|0
1724304800000|2024-08-22 05:33:20|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1724304810000|2024-08-22 05:33:30|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.6|3964.6|0
1724304820000|2024-08-22 05:33:40|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1724304830000|2024-08-22 05:33:50|3970.7|3964.7|3973.2|3967.2|3973.2|3967.2|3970.7|3964.7|0
1724304840000|2024-08-22 05:34:00|3973.3|3967.3|3973.1|3967.1|3973.3|3967.3|3972.7|3966.7|4
1724304870000|2024-08-22 05:34:30|3973.5|3967.5|3975.1|3969.1|3975.1|3969.1|3973.5|3967.5|0
1724304890000|2024-08-22 05:34:50|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1724304900000|2024-08-22 05:35:00|3973.6|3967.6|3973.5|3967.5|3975|3969|3973.5|3967.5|6
1724304910000|2024-08-22 05:35:10|3972.5|3966.5|3972.1|3966.1|3972.5|3966.5|3972.1|3966.1|0
1724304920000|2024-08-22 05:35:20|3971.7|3965.7|3973|3967|3973.1|3967.1|3971.7|3965.7|1
1724304930000|2024-08-22 05:35:30|3972.6|3966.6|3972.6|3966.6|3973.1|3967.1|3972.5|3966.5|0
1724304940000|2024-08-22 05:35:40|3972.5|3966.5|3972.1|3966.1|3972.5|3966.5|3972.1|3966.1|0
1724304960000|2024-08-22 05:36:00|3972.3|3966.3|3972.7|3966.7|3972.7|3966.7|3972.3|3966.3|0
1724304990000|2024-08-22 05:36:30|3972.2|3966.2|3973.3|3967.3|3973.3|3967.3|3972.2|3966.2|2
1724305000000|2024-08-22 05:36:40|3972.9|3966.9|3974|3968|3974|3968|3972.9|3966.9|0
1724305030000|2024-08-22 05:37:10|3973.9|3967.9|3973.9|3967.9|3974|3968|3973.9|3967.9|0
1724305040000|2024-08-22 05:37:20|3974|3968|3974|3968|3974|3968|3974|3968|0
1724305050000|2024-08-22 05:37:30|3973.9|3967.9|3973|3967|3973.9|3967.9|3973|3967|0
1724305070000|2024-08-22 05:37:50|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|0
1724305080000|2024-08-22 05:38:00|||||||||2
1724305120000|2024-08-22 05:38:40|3970|3964|3973.5|3967.5|3973.5|3967.5|3970|3964|9
1724305130000|2024-08-22 05:38:50|3973.9|3967.9|3973.4|3967.4|3973.9|3967.9|3972.9|3966.9|0
1724305140000|2024-08-22 05:39:00|3972.9|3966.9|3973.4|3967.4|3973.4|3967.4|3972.9|3966.9|0
1724305150000|2024-08-22 05:39:10|3972.9|3966.9|3973.9|3967.9|3974.4|3968.4|3972.9|3966.9|3
1724305180000|2024-08-22 05:39:40|3974|3968|3973.9|3967.9|3974|3968|3973.9|3967.9|0
1724305190000|2024-08-22 05:39:50|3973.4|3967.4|3973.3|3967.3|3973.4|3967.4|3972.9|3966.9|0
1724305200000|2024-08-22 05:40:00|3972.9|3966.9|3973.4|3967.4|3973.4|3967.4|3972.9|3966.9|0
1724305210000|2024-08-22 05:40:10|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.4|3968.4|0
1724305220000|2024-08-22 05:40:20|3975.3|3969.3|3975.8|3969.8|3975.8|3969.8|3975.3|3969.3|0
1724305230000|2024-08-22 05:40:30|3972.7|3966.7|3974.4|3968.4|3974.4|3968.4|3972.7|3966.7|5
1724305240000|2024-08-22 05:40:40|3974.3|3968.3|3974.4|3968.4|3974.4|3968.4|3973.9|3967.9|0
1724305250000|2024-08-22 05:40:50|3974.3|3968.3|3973.5|3967.5|3974.4|3968.4|3973.4|3967.4|0
1724305260000|2024-08-22 05:41:00|3973.9|3967.9|3972.9|3966.9|3973.9|3967.9|3972.9|3966.9|0
1724305280000|2024-08-22 05:41:20|3971.9|3965.9|3972.5|3966.5|3972.5|3966.5|3971.9|3965.9|4
1724305300000|2024-08-22 05:41:40|3971.6|3965.6|3972.5|3966.5|3972.5|3966.5|3971.6|3965.6|1
1724305310000|2024-08-22 05:41:50|3972.1|3966.1|3971.2|3965.2|3972.1|3966.1|3971.2|3965.2|5
1724305320000|2024-08-22 05:42:00|3971.1|3965.1|3970.8|3964.8|3971.1|3965.1|3970.8|3964.8|2
1724305330000|2024-08-22 05:42:10|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724305340000|2024-08-22 05:42:20|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1724305380000|2024-08-22 05:43:00|3971.2|3965.2|3971.6|3965.6|3971.6|3965.6|3971.2|3965.2|0
1724305390000|2024-08-22 05:43:10|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724305400000|2024-08-22 05:43:20|3970.8|3964.8|3971.3|3965.3|3971.3|3965.3|3970.8|3964.8|3
1724305410000|2024-08-22 05:43:30|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724305420000|2024-08-22 05:43:40|3971.3|3965.3|3971.7|3965.7|3971.7|3965.7|3971.3|3965.3|0
1724305430000|2024-08-22 05:43:50|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724305460000|2024-08-22 05:44:20|3970.8|3964.8|3970.8|3964.8|3970.8|3964.8|3970.8|3964.8|0
1724305490000|2024-08-22 05:44:50|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724305500000|2024-08-22 05:45:00|3971.6|3965.6|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|0
1724305510000|2024-08-22 05:45:10|3971.6|3965.6|3970.8|3964.8|3971.6|3965.6|3970.8|3964.8|0
1724305520000|2024-08-22 05:45:20|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724305530000|2024-08-22 05:45:30|3970.8|3964.8|3971.2|3965.2|3971.2|3965.2|3970.8|3964.8|4
1724305600000|2024-08-22 05:46:40|3971.6|3965.6|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|1
1724305610000|2024-08-22 05:46:50|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724305620000|2024-08-22 05:47:00|3971.3|3965.3|3971.7|3965.7|3971.7|3965.7|3971.3|3965.3|0
1724305650000|2024-08-22 05:47:30|3971.3|3965.3|3971.7|3965.7|3971.7|3965.7|3971.3|3965.3|0
1724305670000|2024-08-22 05:47:50|3971.6|3965.6|3971.2|3965.2|3971.6|3965.6|3971.2|3965.2|0
1724305720000|2024-08-22 05:48:40|3970.8|3964.8|3969.3|3963.3|3970.8|3964.8|3969.3|3963.3|2
1724305740000|2024-08-22 05:49:00|3968.3|3962.3|3965.7|3959.7|3968.3|3962.3|3965.7|3959.7|0
1724305760000|2024-08-22 05:49:20|3965.3|3959.3|3963.8|3957.8|3965.3|3959.3|3963.8|3957.8|13
1724305770000|2024-08-22 05:49:30|3963.9|3957.9|3964.4|3958.4|3964.4|3958.4|3963.4|3957.4|0
1724305790000|2024-08-22 05:49:50|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|2
1724305800000|2024-08-22 05:50:00|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|2
1724305810000|2024-08-22 05:50:10|3964|3958|3964|3958|3964.1|3958.1|3964|3958|3
1724305850000|2024-08-22 05:50:50|3963.9|3957.9|3964.5|3958.5|3964.5|3958.5|3963.5|3957.5|0
1724305860000|2024-08-22 05:51:00|3964.9|3958.9|3964.4|3958.4|3965.4|3959.4|3964.4|3958.4|0
1724305870000|2024-08-22 05:51:10|3963.9|3957.9|3964.4|3958.4|3964.5|3958.5|3963.9|3957.9|0
1724305890000|2024-08-22 05:51:30|3963.5|3957.5|3963.4|3957.4|3963.5|3957.5|3963.4|3957.4|0
1724305910000|2024-08-22 05:51:50|3962.9|3956.9|3963.4|3957.4|3963.4|3957.4|3962.9|3956.9|0
1724305920000|2024-08-22 05:52:00|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.4|3956.4|0
1724305940000|2024-08-22 05:52:20|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3961.9|3955.9|0
1724305980000|2024-08-22 05:53:00|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724306000000|2024-08-22 05:53:20|3962.6|3956.6|3962.5|3956.5|3962.6|3956.6|3962.5|3956.5|0
1724306010000|2024-08-22 05:53:30|3962|3956|3961.5|3955.5|3962|3956|3961.5|3955.5|3
1724306020000|2024-08-22 05:53:40|3961.1|3955.1|3960.7|3954.7|3961.1|3955.1|3960.7|3954.7|0
1724306070000|2024-08-22 05:54:30|3961.6|3955.6|3962.5|3956.5|3962.5|3956.5|3961.6|3955.6|0
1724306080000|2024-08-22 05:54:40|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1724306100000|2024-08-22 05:55:00|3962.5|3956.5|3963|3957|3963|3957|3962.5|3956.5|0
1724306110000|2024-08-22 05:55:10|3963.4|3957.4|3962.4|3956.4|3963.4|3957.4|3962.4|3956.4|1
1724306120000|2024-08-22 05:55:20|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724306130000|2024-08-22 05:55:30|3962.9|3956.9|3962.5|3956.5|3962.9|3956.9|3962.5|3956.5|0
1724306140000|2024-08-22 05:55:40|3962.4|3956.4|3961.9|3955.9|3962.4|3956.4|3961.9|3955.9|0
1724306150000|2024-08-22 05:55:50|3961.1|3955.1|3961.5|3955.5|3961.5|3955.5|3961.1|3955.1|0
1724306160000|2024-08-22 05:56:00|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1724306170000|2024-08-22 05:56:10|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1724306180000|2024-08-22 05:56:20|3961.6|3955.6|3962|3956|3962|3956|3961.6|3955.6|0
1724306190000|2024-08-22 05:56:30|3961.5|3955.5|3962|3956|3962|3956|3961.5|3955.5|0
1724306200000|2024-08-22 05:56:40|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1724306210000|2024-08-22 05:56:50|3962|3956|3961.5|3955.5|3962|3956|3961.5|3955.5|0
1724306230000|2024-08-22 05:57:10|3960|3954|3961.6|3955.6|3961.6|3955.6|3960|3954|4
1724306250000|2024-08-22 05:57:30|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|0
1724306260000|2024-08-22 05:57:40|3961.6|3955.6|3961.1|3955.1|3961.6|3955.6|3961.1|3955.1|0
1724306270000|2024-08-22 05:57:50|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1724306290000|2024-08-22 05:58:10|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1724306320000|2024-08-22 05:58:40|3962.1|3956.1|3962|3956|3962.1|3956.1|3962|3956|0
1724306330000|2024-08-22 05:58:50|3962.1|3956.1|3962|3956|3962.5|3956.5|3962|3956|0
1724306350000|2024-08-22 05:59:10|3961.9|3955.9|3960.6|3954.6|3961.9|3955.9|3960.6|3954.6|1
1724306370000|2024-08-22 05:59:30|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|0
1724306380000|2024-08-22 05:59:40|3961.6|3955.6|3962.1|3956.1|3962.1|3956.1|3961.6|3955.6|0
1724306400000|2024-08-22 06:00:00|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|3961.6|3955.6|0
1724306420000|2024-08-22 06:00:20|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1724306430000|2024-08-22 06:00:30|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|0
1724306440000|2024-08-22 06:00:40|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|0
1724306460000|2024-08-22 06:01:00|3960.2|3954.2|3960.6|3954.6|3960.6|3954.6|3960.2|3954.2|6
1724306470000|2024-08-22 06:01:10|3959.8|3953.8|3959.1|3953.1|3959.8|3953.8|3958.7|3952.7|5
1724306480000|2024-08-22 06:01:20|3959.2|3953.2|3958.7|3952.7|3959.2|3953.2|3958.7|3952.7|0
1724306490000|2024-08-22 06:01:30|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|3959.2|3953.2|0
1724306500000|2024-08-22 06:01:40|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|0
1724306510000|2024-08-22 06:01:50|3958|3952|3958.1|3952.1|3958.1|3952.1|3958|3952|0
1724306550000|2024-08-22 06:02:30|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|1
1724306570000|2024-08-22 06:02:50|3959.6|3953.6|3959.2|3953.2|3960.1|3954.1|3959.2|3953.2|0
1724306580000|2024-08-22 06:03:00|3960.1|3954.1|3960.6|3954.6|3960.6|3954.6|3960.1|3954.1|0
1724306590000|2024-08-22 06:03:10|3960.5|3954.5|3959.1|3953.1|3960.5|3954.5|3959.1|3953.1|0
1724306600000|2024-08-22 06:03:20|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|0
1724306610000|2024-08-22 06:03:30|3959|3953|3959.5|3953.5|3959.5|3953.5|3958.6|3952.6|0
1724306640000|2024-08-22 06:04:00|3960.4|3954.4|3959.6|3953.6|3960.5|3954.5|3959.6|3953.6|0
1724306650000|2024-08-22 06:04:10|3959.5|3953.5|3958.6|3952.6|3959.5|3953.5|3958.6|3952.6|0
1724306660000|2024-08-22 06:04:20|3959|3953|3958|3952|3959|3953|3958|3952|0
1724306680000|2024-08-22 06:04:40|3957.9|3951.9|3958.4|3952.4|3958.4|3952.4|3957.8|3951.8|19
1724306690000|2024-08-22 06:04:50|3958|3952|3958.4|3952.4|3958.4|3952.4|3958|3952|0
1724306710000|2024-08-22 06:05:10|3958|3952|3957.4|3951.4|3958|3952|3957|3951|0
1724306740000|2024-08-22 06:05:40|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|0
1724306750000|2024-08-22 06:05:50|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|0
1724306760000|2024-08-22 06:06:00|3956.5|3950.5|3957|3951|3957|3951|3956.4|3950.4|0
1724306770000|2024-08-22 06:06:10|3956.9|3950.9|3956.4|3950.4|3956.9|3950.9|3956.4|3950.4|0
1724306780000|2024-08-22 06:06:20|3956.8|3950.8|3957|3951|3957|3951|3956.8|3950.8|0
1724306830000|2024-08-22 06:07:10|3956.5|3950.5|3957|3951|3957|3951|3956.5|3950.5|0
1724306840000|2024-08-22 06:07:20|3956.9|3950.9|3956.4|3950.4|3956.9|3950.9|3956.4|3950.4|0
1724306870000|2024-08-22 06:07:50|3956|3950|3955.9|3949.9|3956|3950|3955.9|3949.9|0
1724306890000|2024-08-22 06:08:10|3955.5|3949.5|3954.9|3948.9|3955.5|3949.5|3954.9|3948.9|0
1724306900000|2024-08-22 06:08:20|3955|3949|3955|3949|3955|3949|3955|3949|1
1724306940000|2024-08-22 06:09:00|3956|3950|3956.5|3950.5|3956.5|3950.5|3955.5|3949.5|2
1724306950000|2024-08-22 06:09:10|3957|3951|3957.5|3951.5|3957.5|3951.5|3957|3951|0
1724306960000|2024-08-22 06:09:20|3957|3951|3957|3951|3957|3951|3956.5|3950.5|0
1724306970000|2024-08-22 06:09:30|3956.5|3950.5|3956.5|3950.5|3956.5|3950.5|3956.5|3950.5|0
1724307000000|2024-08-22 06:10:00|3956.6|3950.6|3957|3951|3957|3951|3956.6|3950.6|0
1724307030000|2024-08-22 06:10:30|3958.5|3952.5|3959|3953|3959|3953|3958|3952|1
1724307050000|2024-08-22 06:10:50|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|1
1724307060000|2024-08-22 06:11:00|3958.5|3952.5|3958.1|3952.1|3958.5|3952.5|3958.1|3952.1|0
1724307070000|2024-08-22 06:11:10|3958|3952|3957.5|3951.5|3958|3952|3957.5|3951.5|0
1724307080000|2024-08-22 06:11:20|3957|3951|3957|3951|3957|3951|3957|3951|0
1724307090000|2024-08-22 06:11:30|3956.2|3950.2|3956.6|3950.6|3956.6|3950.6|3956.2|3950.2|0
1724307100000|2024-08-22 06:11:40|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|0
1724307120000|2024-08-22 06:12:00|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|0
1724307130000|2024-08-22 06:12:10|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|3957.2|3951.2|0
1724307150000|2024-08-22 06:12:30|3956.7|3950.7|3957|3951|3957|3951|3956.1|3950.1|4
1724307170000|2024-08-22 06:12:50|3956.6|3950.6|3956.2|3950.2|3956.6|3950.6|3956.2|3950.2|0
1724307180000|2024-08-22 06:13:00|3957|3951|3957.5|3951.5|3957.5|3951.5|3957|3951|0
1724307190000|2024-08-22 06:13:10|3957|3951|3956.5|3950.5|3957|3951|3956|3950|0
1724307200000|2024-08-22 06:13:20|3956.4|3950.4|3956|3950|3956.4|3950.4|3956|3950|0
1724307210000|2024-08-22 06:13:30|3956.1|3950.1|3956|3950|3956.5|3950.5|3956|3950|0
1724307220000|2024-08-22 06:13:40|3956.5|3950.5|3956|3950|3956.5|3950.5|3956|3950|0
1724307230000|2024-08-22 06:13:50|3956.5|3950.5|3956.5|3950.5|3956.5|3950.5|3956.5|3950.5|0
1724307240000|2024-08-22 06:14:00|3956|3950|3955.6|3949.6|3956.1|3950.1|3955.5|3949.5|0
1724307250000|2024-08-22 06:14:10|3956.1|3950.1|3956.5|3950.5|3956.5|3950.5|3956.1|3950.1|0
1724307270000|2024-08-22 06:14:30|3956.6|3950.6|3956.5|3950.5|3956.6|3950.6|3956.5|3950.5|0
1724307290000|2024-08-22 06:14:50|3956.6|3950.6|3957|3951|3957|3951|3956.6|3950.6|0
1724307300000|2024-08-22 06:15:00|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1724307320000|2024-08-22 06:15:20|3958|3952|3957.6|3951.6|3958|3952|3957.6|3951.6|0
1724307330000|2024-08-22 06:15:30|3958.1|3952.1|3957.6|3951.6|3958.4|3952.4|3957.6|3951.6|1
1724307340000|2024-08-22 06:15:40|3958.1|3952.1|3958.1|3952.1|3958.5|3952.5|3958|3952|0
1724307350000|2024-08-22 06:15:50|3958|3952|3958|3952|3958|3952|3958|3952|0
1724307360000|2024-08-22 06:16:00|3958.1|3952.1|3957.2|3951.2|3958.1|3952.1|3957.2|3951.2|0
1724307370000|2024-08-22 06:16:10|3957.6|3951.6|3959.1|3953.1|3959.1|3953.1|3957.6|3951.6|0
1724307380000|2024-08-22 06:16:20|3958.7|3952.7|3958.6|3952.6|3958.7|3952.7|3958.6|3952.6|0
1724307400000|2024-08-22 06:16:40|3958.7|3952.7|3958.6|3952.6|3958.7|3952.7|3958.6|3952.6|0
1724307420000|2024-08-22 06:17:00|3958.7|3952.7|3958.7|3952.7|3958.7|3952.7|3958.7|3952.7|0
1724307430000|2024-08-22 06:17:10|3958.6|3952.6|3958.6|3952.6|3958.7|3952.7|3958.6|3952.6|0
1724307470000|2024-08-22 06:17:50|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|0
1724307480000|2024-08-22 06:18:00|3957.6|3951.6|3957.5|3951.5|3957.6|3951.6|3957.5|3951.5|4
1724307490000|2024-08-22 06:18:10|3957.1|3951.1|3956.5|3950.5|3957.1|3951.1|3956.5|3950.5|0
1724307520000|2024-08-22 06:18:40|3956|3950|3955.6|3949.6|3956|3950|3955.6|3949.6|0
1724307540000|2024-08-22 06:19:00|3956.1|3950.1|3956.5|3950.5|3956.5|3950.5|3956.1|3950.1|0
1724307550000|2024-08-22 06:19:10|3956.1|3950.1|3956.5|3950.5|3956.5|3950.5|3956.1|3950.1|0
1724307570000|2024-08-22 06:19:30|3956.1|3950.1|3956|3950|3956.1|3950.1|3956|3950|0
1724307580000|2024-08-22 06:19:40|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1724307590000|2024-08-22 06:19:50|3956|3950|3956.5|3950.5|3956.5|3950.5|3956|3950|0
1724307620000|2024-08-22 06:20:20|3956.1|3950.1|3956|3950|3956.1|3950.1|3956|3950|0
1724307640000|2024-08-22 06:20:40|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1724307650000|2024-08-22 06:20:50|3956|3950|3956|3950|3956|3950|3956|3950|0
1724307670000|2024-08-22 06:21:10|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1724307680000|2024-08-22 06:21:20|3956|3950|3956|3950|3956|3950|3956|3950|0
1724307700000|2024-08-22 06:21:40|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1724307720000|2024-08-22 06:22:00|3956|3950|3956|3950|3956|3950|3956|3950|0
1724307730000|2024-08-22 06:22:10|3956.6|3950.6|3957.1|3951.1|3957.1|3951.1|3956.6|3950.6|1
1724307740000|2024-08-22 06:22:20|3957|3951|3957.1|3951.1|3957.1|3951.1|3957|3951|0
1724307760000|2024-08-22 06:22:40|3957.2|3951.2|3957.7|3951.7|3957.7|3951.7|3957.2|3951.2|0
1724307780000|2024-08-22 06:23:00|3958.1|3952.1|3958|3952|3958.1|3952.1|3957.7|3951.7|0
1724307790000|2024-08-22 06:23:10|3957.6|3951.6|3959.1|3953.1|3959.5|3953.5|3956.6|3950.6|2
1724307800000|2024-08-22 06:23:20|3958.7|3952.7|3959.1|3953.1|3959.1|3953.1|3958.7|3952.7|0
1724307810000|2024-08-22 06:23:30|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|3958.6|3952.6|0
1724307820000|2024-08-22 06:23:40|3957.6|3951.6|3957.6|3951.6|3958.1|3952.1|3957.6|3951.6|0
1724307830000|2024-08-22 06:23:50|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|0
1724307840000|2024-08-22 06:24:00|3957.6|3951.6|3958.1|3952.1|3958.1|3952.1|3957.6|3951.6|0
1724307860000|2024-08-22 06:24:20|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|0
1724307870000|2024-08-22 06:24:30|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|0
1724307880000|2024-08-22 06:24:40|3957.6|3951.6|3957|3951|3957.6|3951.6|3957|3951|1
1724307890000|2024-08-22 06:24:50|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|0
1724307900000|2024-08-22 06:25:00|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|3956.6|3950.6|0
1724307910000|2024-08-22 06:25:10|3957.1|3951.1|3956.6|3950.6|3957.1|3951.1|3956.6|3950.6|0
1724307920000|2024-08-22 06:25:20|3956.5|3950.5|3957.6|3951.6|3957.6|3951.6|3956.5|3950.5|0
1724307930000|2024-08-22 06:25:30|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1724307950000|2024-08-22 06:25:50|3957|3951|3957|3951|3957|3951|3957|3951|0
1724307980000|2024-08-22 06:26:20|3957.1|3951.1|3957.6|3951.6|3957.6|3951.6|3957.1|3951.1|0
1724307990000|2024-08-22 06:26:30|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958|3952|0
1724308000000|2024-08-22 06:26:40|3958|3952|3958|3952|3958|3952|3958|3952|0
1724308010000|2024-08-22 06:26:50|3958.1|3952.1|3958.6|3952.6|3958.6|3952.6|3958.1|3952.1|0
1724308020000|2024-08-22 06:27:00|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|0
1724308030000|2024-08-22 06:27:10|3958|3952|3958.6|3952.6|3958.6|3952.6|3958|3952|0
1724308050000|2024-08-22 06:27:30|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|0
1724308060000|2024-08-22 06:27:40|3958.1|3952.1|3958.1|3952.1|3958.1|3952.1|3958|3952|0
1724308070000|2024-08-22 06:27:50|3957.6|3951.6|3958.6|3952.6|3958.6|3952.6|3957.6|3951.6|0
1724308090000|2024-08-22 06:28:10|3959.1|3953.1|3959|3953|3959.1|3953.1|3959|3953|0
1724308100000|2024-08-22 06:28:20|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959|3953|0
1724308120000|2024-08-22 06:28:40|3959|3953|3959|3953|3959|3953|3959|3953|0
1724308130000|2024-08-22 06:28:50|3958.5|3952.5|3958.6|3952.6|3958.6|3952.6|3957.6|3951.6|1
1724308140000|2024-08-22 06:29:00|3957.1|3951.1|3956.7|3950.7|3957.1|3951.1|3956.7|3950.7|2
1724308150000|2024-08-22 06:29:10|3956.6|3950.6|3956.1|3950.1|3956.6|3950.6|3956.1|3950.1|0
1724308160000|2024-08-22 06:29:20|3955.7|3949.7|3956.1|3950.1|3956.1|3950.1|3955.3|3949.3|0
1724308170000|2024-08-22 06:29:30|3955.6|3949.6|3955.1|3949.1|3955.6|3949.6|3954.6|3948.6|1
1724308180000|2024-08-22 06:29:40|3954.6|3948.6|3955.1|3949.1|3955.1|3949.1|3954.6|3948.6|0
1724308190000|2024-08-22 06:29:50|3954.6|3948.6|3954.6|3948.6|3955.1|3949.1|3954.6|3948.6|0
1724308200000|2024-08-22 06:30:00|3955.1|3949.1|3956.1|3950.1|3956.1|3950.1|3955.1|3949.1|0
1724308210000|2024-08-22 06:30:10|3955.6|3949.6|3955.6|3949.6|3956.1|3950.1|3955.1|3949.1|0
1724308220000|2024-08-22 06:30:20|3956.1|3950.1|3956.6|3950.6|3956.6|3950.6|3956.1|3950.1|2
1724308230000|2024-08-22 06:30:30|3956.1|3950.1|3956.6|3950.6|3956.6|3950.6|3956.1|3950.1|0
1724308240000|2024-08-22 06:30:40|3956.5|3950.5|3956.1|3950.1|3956.6|3950.6|3956.1|3950.1|0
1724308250000|2024-08-22 06:30:50|3956.2|3950.2|3956.1|3950.1|3956.6|3950.6|3956.1|3950.1|0
1724308260000|2024-08-22 06:31:00|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.5|3949.5|0
1724308270000|2024-08-22 06:31:10|3955.2|3949.2|3955.7|3949.7|3955.7|3949.7|3955.1|3949.1|0
1724308290000|2024-08-22 06:31:30|3955.8|3949.8|3957.1|3951.1|3957.6|3951.6|3955.8|3949.8|0
1724308300000|2024-08-22 06:31:40|3957.2|3951.2|3957.6|3951.6|3957.6|3951.6|3957.2|3951.2|0
1724308320000|2024-08-22 06:32:00|3957.2|3951.2|3955.5|3949.5|3957.2|3951.2|3955.5|3949.5|0
1724308330000|2024-08-22 06:32:10|3955|3949|3955|3949|3955|3949|3955|3949|0
1724308340000|2024-08-22 06:32:20|3954.6|3948.6|3954.5|3948.5|3954.6|3948.6|3954.5|3948.5|0
1724308360000|2024-08-22 06:32:40|3954|3948|3954.6|3948.6|3954.6|3948.6|3954|3948|0
1724308370000|2024-08-22 06:32:50|3954.5|3948.5|3954.5|3948.5|3955.1|3949.1|3954.5|3948.5|0
1724308380000|2024-08-22 06:33:00|3954.6|3948.6|3955.5|3949.5|3955.5|3949.5|3954.6|3948.6|0
1724308390000|2024-08-22 06:33:10|3955|3949|3955.5|3949.5|3955.5|3949.5|3955|3949|0
1724308410000|2024-08-22 06:33:30|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.5|3949.5|0
1724308430000|2024-08-22 06:33:50|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|0
1724308440000|2024-08-22 06:34:00|3955.1|3949.1|3955.6|3949.6|3955.6|3949.6|3955.1|3949.1|0
1724308450000|2024-08-22 06:34:10|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955|3949|0
1724308460000|2024-08-22 06:34:20|3955.1|3949.1|3955|3949|3955.1|3949.1|3955|3949|0
1724308490000|2024-08-22 06:34:50|3955.1|3949.1|3955.5|3949.5|3955.6|3949.6|3955.1|3949.1|0
1724308510000|2024-08-22 06:35:10|3955.1|3949.1|3955|3949|3955.1|3949.1|3955|3949|0
1724308530000|2024-08-22 06:35:30|3954.5|3948.5|3955.1|3949.1|3955.1|3949.1|3954.5|3948.5|0
1724308540000|2024-08-22 06:35:40|3955.2|3949.2|3956|3950|3956|3950|3955.2|3949.2|1
1724308550000|2024-08-22 06:35:50|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|0
1724308560000|2024-08-22 06:36:00|3955|3949|3955.5|3949.5|3955.5|3949.5|3955|3949|0
1724308580000|2024-08-22 06:36:20|3956|3950|3955.5|3949.5|3956|3950|3955.5|3949.5|0
1724308590000|2024-08-22 06:36:30|3955|3949|3955|3949|3955|3949|3955|3949|0
1724308620000|2024-08-22 06:37:00|3955.5|3949.5|3955|3949|3955.5|3949.5|3955|3949|0
1724308630000|2024-08-22 06:37:10|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|0
1724308640000|2024-08-22 06:37:20|3954.6|3948.6|3955.5|3949.5|3955.5|3949.5|3954.6|3948.6|0
1724308650000|2024-08-22 06:37:30|3955.6|3949.6|3955.5|3949.5|3955.6|3949.6|3955.5|3949.5|0
1724308670000|2024-08-22 06:37:50|3955.6|3949.6|3956.1|3950.1|3956.1|3950.1|3955.6|3949.6|0
1724308680000|2024-08-22 06:38:00|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3
1724308700000|2024-08-22 06:38:20|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|0
1724308710000|2024-08-22 06:38:30|3955.6|3949.6|3955.5|3949.5|3955.6|3949.6|3955.5|3949.5|0
1724308720000|2024-08-22 06:38:40|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.5|3949.5|0
1724308730000|2024-08-22 06:38:50|3955.5|3949.5|3955.1|3949.1|3955.5|3949.5|3954.6|3948.6|0
1724308740000|2024-08-22 06:39:00|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|3954.6|3948.6|0
1724308750000|2024-08-22 06:39:10|3954.5|3948.5|3954.6|3948.6|3954.6|3948.6|3954.1|3948.1|0
1724308770000|2024-08-22 06:39:30|3954.1|3948.1|3954|3948|3954.1|3948.1|3954|3948|0
1724308780000|2024-08-22 06:39:40|3953.6|3947.6|3952.7|3946.7|3953.6|3947.6|3952.7|3946.7|2
1724308790000|2024-08-22 06:39:50|3953.2|3947.2|3953.2|3947.2|3953.6|3947.6|3953.1|3947.1|0
1724308800000|2024-08-22 06:40:00|3953.1|3947.1|3953.2|3947.2|3953.2|3947.2|3953.1|3947.1|0
1724308810000|2024-08-22 06:40:10|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|1
1724308820000|2024-08-22 06:40:20|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|6
1724308830000|2024-08-22 06:40:30|3952.2|3946.2|3951.6|3945.6|3952.2|3946.2|3951.1|3945.1|2
1724308840000|2024-08-22 06:40:40|3951.7|3945.7|3952.1|3946.1|3952.1|3946.1|3951.7|3945.7|0
1724308850000|2024-08-22 06:40:50|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1724308860000|2024-08-22 06:41:00|3951.7|3945.7|3950.2|3944.2|3951.7|3945.7|3950.2|3944.2|0
1724308870000|2024-08-22 06:41:10|3949.7|3943.7|3948.6|3942.6|3949.7|3943.7|3948.6|3942.6|3
1724308880000|2024-08-22 06:41:20|3948.5|3942.5|3946.1|3940.1|3948.5|3942.5|3946.1|3940.1|0
1724308890000|2024-08-22 06:41:30|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.1|3940.1|0
1724308900000|2024-08-22 06:41:40|3946.1|3940.1|3945.2|3939.2|3946.1|3940.1|3945.2|3939.2|0
1724308910000|2024-08-22 06:41:50|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|0
1724308920000|2024-08-22 06:42:00|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|0
1724308930000|2024-08-22 06:42:10|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1724308940000|2024-08-22 06:42:20|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1724308970000|2024-08-22 06:42:50|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|1
1724308980000|2024-08-22 06:43:00|3947.7|3941.7|3946.7|3940.7|3947.7|3941.7|3946.7|3940.7|0
1724308990000|2024-08-22 06:43:10|3946.6|3940.6|3946.7|3940.7|3946.7|3940.7|3946.6|3940.6|0
1724309000000|2024-08-22 06:43:20|3947.1|3941.1|3948.1|3942.1|3948.1|3942.1|3947|3941|1
1724309010000|2024-08-22 06:43:30|3948|3942|3948|3942|3948|3942|3948|3942|0
1724309030000|2024-08-22 06:43:50|3947.6|3941.6|3947|3941|3947.6|3941.6|3947|3941|0
1724309040000|2024-08-22 06:44:00|3946.6|3940.6|3946.6|3940.6|3947.6|3941.6|3946.5|3940.5|0
1724309050000|2024-08-22 06:44:10|3947.2|3941.2|3947.6|3941.6|3947.6|3941.6|3947.2|3941.2|0
1724309060000|2024-08-22 06:44:20|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|0
1724309070000|2024-08-22 06:44:30|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1724309100000|2024-08-22 06:45:00|3947.2|3941.2|3947.6|3941.6|3947.6|3941.6|3946.6|3940.6|0
1724309110000|2024-08-22 06:45:10|3947.2|3941.2|3947.6|3941.6|3947.6|3941.6|3947.1|3941.1|0
1724309120000|2024-08-22 06:45:20|3947.2|3941.2|3946.6|3940.6|3947.2|3941.2|3946.6|3940.6|0
1724309130000|2024-08-22 06:45:30|3946.7|3940.7|3945.7|3939.7|3946.7|3940.7|3945.7|3939.7|1
1724309140000|2024-08-22 06:45:40|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|0
1724309150000|2024-08-22 06:45:50|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1724309160000|2024-08-22 06:46:00|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3945.7|3939.7|0
1724309170000|2024-08-22 06:46:10|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.6|3940.6|0
1724309180000|2024-08-22 06:46:20|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1724309190000|2024-08-22 06:46:30|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1724309200000|2024-08-22 06:46:40|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|0
1724309220000|2024-08-22 06:47:00|3948.7|3942.7|3949.2|3943.2|3949.2|3943.2|3948.7|3942.7|0
1724309230000|2024-08-22 06:47:10|3948.7|3942.7|3947.9|3941.9|3948.7|3942.7|3947.8|3941.8|2
1724309250000|2024-08-22 06:47:30|3948|3942|3947.9|3941.9|3948.4|3942.4|3947.9|3941.9|0
1724309260000|2024-08-22 06:47:40|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1724309270000|2024-08-22 06:47:50|3947.9|3941.9|3947.8|3941.8|3947.9|3941.9|3947.8|3941.8|0
1724309280000|2024-08-22 06:48:00|3947.4|3941.4|3946.9|3940.9|3947.4|3941.4|3946.9|3940.9|0
1724309300000|2024-08-22 06:48:20|3946.4|3940.4|3946.9|3940.9|3946.9|3940.9|3946.4|3940.4|0
1724309310000|2024-08-22 06:48:30|3947|3941|3947.9|3941.9|3948.3|3942.3|3947|3941|0
1724309320000|2024-08-22 06:48:40|3948|3942|3948.8|3942.8|3948.9|3942.9|3948|3942|0
1724309330000|2024-08-22 06:48:50|3947.9|3941.9|3948.3|3942.3|3948.3|3942.3|3947.9|3941.9|0
1724309340000|2024-08-22 06:49:00|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1724309360000|2024-08-22 06:49:20|3948.3|3942.3|3947.9|3941.9|3948.3|3942.3|3947.9|3941.9|0
1724309370000|2024-08-22 06:49:30|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1724309380000|2024-08-22 06:49:40|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1724309400000|2024-08-22 06:50:00|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1724309410000|2024-08-22 06:50:10|3947.8|3941.8|3947.9|3941.9|3947.9|3941.9|3947.8|3941.8|0
1724309420000|2024-08-22 06:50:20|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1724309430000|2024-08-22 06:50:30|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1724309440000|2024-08-22 06:50:40|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|0
1724309460000|2024-08-22 06:51:00|3947.4|3941.4|3947.4|3941.4|3947.9|3941.9|3947.4|3941.4|0
1724309480000|2024-08-22 06:51:20|3948.3|3942.3|3948.4|3942.4|3948.4|3942.4|3948.3|3942.3|0
1724309490000|2024-08-22 06:51:30|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|2
1724309500000|2024-08-22 06:51:40|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1724309510000|2024-08-22 06:51:50|3947.8|3941.8|3947.4|3941.4|3947.8|3941.8|3947.4|3941.4|0
1724309520000|2024-08-22 06:52:00|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1724309540000|2024-08-22 06:52:20|3947.4|3941.4|3946.9|3940.9|3947.4|3941.4|3946.8|3940.8|0
1724309560000|2024-08-22 06:52:40|3946.4|3940.4|3946.4|3940.4|3946.5|3940.5|3946.4|3940.4|0
1724309610000|2024-08-22 06:53:30|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|2
1724309620000|2024-08-22 06:53:40|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3945.9|3939.9|0
1724309630000|2024-08-22 06:53:50|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|1
1724309640000|2024-08-22 06:54:00|3946.4|3940.4|3947.4|3941.4|3947.4|3941.4|3946.4|3940.4|0
1724309650000|2024-08-22 06:54:10|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1724309660000|2024-08-22 06:54:20|3947.4|3941.4|3946.9|3940.9|3947.9|3941.9|3946.9|3940.9|0
1724309670000|2024-08-22 06:54:30|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.3|3941.3|0
1724309680000|2024-08-22 06:54:40|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1724309690000|2024-08-22 06:54:50|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|0
1724309700000|2024-08-22 06:55:00|3947.8|3941.8|3947.9|3941.9|3947.9|3941.9|3947.8|3941.8|0
1724309710000|2024-08-22 06:55:10|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948.4|3942.4|0
1724309720000|2024-08-22 06:55:20|3949.3|3943.3|3948.4|3942.4|3949.3|3943.3|3948.4|3942.4|3
1724309770000|2024-08-22 06:56:10|3947.9|3941.9|3948.4|3942.4|3948.4|3942.4|3947.9|3941.9|0
1724309790000|2024-08-22 06:56:30|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1724309800000|2024-08-22 06:56:40|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|0
1724309810000|2024-08-22 06:56:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1724309820000|2024-08-22 06:57:00|3947.8|3941.8|3946.9|3940.9|3947.8|3941.8|3946.9|3940.9|0
1724309840000|2024-08-22 06:57:20|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1724309860000|2024-08-22 06:57:40|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1724309870000|2024-08-22 06:57:50|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|0
1724309880000|2024-08-22 06:58:00|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|0
1724309900000|2024-08-22 06:58:20|3948.4|3942.4|3949.3|3943.3|3949.3|3943.3|3948.4|3942.4|0
1724309910000|2024-08-22 06:58:30|3949.4|3943.4|3949.3|3943.3|3949.4|3943.4|3949.3|3943.3|0
1724309920000|2024-08-22 06:58:40|3948.9|3942.9|3949.3|3943.3|3949.3|3943.3|3948.9|3942.9|0
1724309930000|2024-08-22 06:58:50|3948.9|3942.9|3949.3|3943.3|3949.3|3943.3|3948.9|3942.9|0
1724309940000|2024-08-22 06:59:00|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|0
1724309950000|2024-08-22 06:59:10|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3949.9|3943.9|0
1724309960000|2024-08-22 06:59:20|3950.8|3944.8|3949.9|3943.9|3950.8|3944.8|3949.9|3943.9|0
1724309970000|2024-08-22 06:59:30|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1724309980000|2024-08-22 06:59:40|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|0
1724309990000|2024-08-22 06:59:50|3950.8|3944.8|3950.3|3944.3|3950.8|3944.8|3950.3|3944.3|0
1724310000000|2024-08-22 07:00:00|3950.4|3944.4|3952.3|3946.3|3952.3|3946.3|3950.4|3944.4|0
1724310010000|2024-08-22 07:00:10|3951.8|3945.8|3952.8|3946.8|3952.8|3946.8|3951.4|3945.4|6
1724310020000|2024-08-22 07:00:20|3952|3946|3951.8|3945.8|3952.4|3946.4|3951.8|3945.8|1
1724310030000|2024-08-22 07:00:30|3951.4|3945.4|3949.8|3943.8|3951.8|3945.8|3949.4|3943.4|1
1724310040000|2024-08-22 07:00:40|3949.4|3943.4|3949.8|3943.8|3949.8|3943.8|3949.4|3943.4|0
1724310050000|2024-08-22 07:00:50|3950.3|3944.3|3950.3|3944.3|3950.4|3944.4|3950.3|3944.3|0
1724310060000|2024-08-22 07:01:00|3950.4|3944.4|3950.8|3944.8|3950.8|3944.8|3950.4|3944.4|1
1724310070000|2024-08-22 07:01:10|3951.4|3945.4|3951.8|3945.8|3951.8|3945.8|3950.9|3944.9|0
1724310080000|2024-08-22 07:01:20|3951.4|3945.4|3952.8|3946.8|3952.8|3946.8|3951.4|3945.4|0
1724310090000|2024-08-22 07:01:30|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|0
1724310100000|2024-08-22 07:01:40|3952.8|3946.8|3953|3947|3953|3947|3952.8|3946.8|0
1724310110000|2024-08-22 07:01:50|3952.9|3946.9|3953|3947|3953|3947|3952.9|3946.9|0
1724310120000|2024-08-22 07:02:00|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1724310130000|2024-08-22 07:02:10|3953|3947|3952.9|3946.9|3953|3947|3952.9|3946.9|0
1724310140000|2024-08-22 07:02:20|3952.4|3946.4|3952.3|3946.3|3952.4|3946.4|3952.3|3946.3|0
1724310150000|2024-08-22 07:02:30|3952.4|3946.4|3950.9|3944.9|3952.4|3946.4|3950.8|3944.8|1
1724310160000|2024-08-22 07:02:40|3951.3|3945.3|3951.8|3945.8|3951.8|3945.8|3951.3|3945.3|0
1724310170000|2024-08-22 07:02:50|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|0
1724310200000|2024-08-22 07:03:20|3952.4|3946.4|3953.3|3947.3|3953.3|3947.3|3952.4|3946.4|0
1724310210000|2024-08-22 07:03:30|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|1
1724310220000|2024-08-22 07:03:40|3952.8|3946.8|3952.4|3946.4|3952.8|3946.8|3952.4|3946.4|0
1724310230000|2024-08-22 07:03:50|3952.3|3946.3|3953.3|3947.3|3953.3|3947.3|3952.3|3946.3|0
1724310260000|2024-08-22 07:04:20|3954.3|3948.3|3954.9|3948.9|3954.9|3948.9|3953.8|3947.8|0
1724310310000|2024-08-22 07:05:10|3955.8|3949.8|3957.3|3951.3|3957.3|3951.3|3955.8|3949.8|0
1724310320000|2024-08-22 07:05:20|3956.3|3950.3|3957.3|3951.3|3957.3|3951.3|3956.3|3950.3|0
1724310330000|2024-08-22 07:05:30|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|3956.8|3950.8|0
1724310350000|2024-08-22 07:05:50|3956.3|3950.3|3956.3|3950.3|3956.4|3950.4|3956.3|3950.3|0
1724310360000|2024-08-22 07:06:00|3956.4|3950.4|3955.8|3949.8|3956.4|3950.4|3955.8|3949.8|0
1724310370000|2024-08-22 07:06:10|3955.3|3949.3|3954.3|3948.3|3955.3|3949.3|3954.3|3948.3|0
1724310380000|2024-08-22 07:06:20|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|0
1724310400000|2024-08-22 07:06:40|3953.7|3947.7|3953.8|3947.8|3953.8|3947.8|3953.4|3947.4|0
1724310420000|2024-08-22 07:07:00|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1724310430000|2024-08-22 07:07:10|3954.2|3948.2|3953.8|3947.8|3954.2|3948.2|3953.8|3947.8|0
1724310450000|2024-08-22 07:07:30|3954.2|3948.2|3952.8|3946.8|3954.3|3948.3|3952.8|3946.8|0
1724310460000|2024-08-22 07:07:40|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1724310470000|2024-08-22 07:07:50|3953.3|3947.3|3953.8|3947.8|3953.8|3947.8|3953.3|3947.3|0
1724310490000|2024-08-22 07:08:10|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|0
1724310510000|2024-08-22 07:08:30|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|0
1724310520000|2024-08-22 07:08:40|3954.2|3948.2|3952.8|3946.8|3954.2|3948.2|3952.8|3946.8|0
1724310550000|2024-08-22 07:09:10|3952.3|3946.3|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|0
1724310600000|2024-08-22 07:10:00|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1724310610000|2024-08-22 07:10:10|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.7|3946.7|0
1724310620000|2024-08-22 07:10:20|3954.2|3948.2|3954.7|3948.7|3954.7|3948.7|3954.2|3948.2|0
1724310650000|2024-08-22 07:10:50|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|0
1724310680000|2024-08-22 07:11:20|3954.1|3948.1|3954.2|3948.2|3954.2|3948.2|3954.1|3948.1|0
1724310690000|2024-08-22 07:11:30|3953.7|3947.7|3953.2|3947.2|3953.8|3947.8|3953.2|3947.2|0
1724310700000|2024-08-22 07:11:40|3953.3|3947.3|3953.2|3947.2|3953.3|3947.3|3953.2|3947.2|0
1724310710000|2024-08-22 07:11:50|3952.3|3946.3|3952.3|3946.3|3952.7|3946.7|3952.2|3946.2|0
1724310720000|2024-08-22 07:12:00|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1724310740000|2024-08-22 07:12:20|3952.1|3946.1|3951.2|3945.2|3952.2|3946.2|3951.2|3945.2|0
1724310750000|2024-08-22 07:12:30|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1724310760000|2024-08-22 07:12:40|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|0
1724310810000|2024-08-22 07:13:30|3950.3|3944.3|3950.3|3944.3|3951.2|3945.2|3950.3|3944.3|0
1724310820000|2024-08-22 07:13:40|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|0
1724310840000|2024-08-22 07:14:00|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|0
1724310870000|2024-08-22 07:14:30|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|0
1724310880000|2024-08-22 07:14:40|3949.7|3943.7|3948.7|3942.7|3949.7|3943.7|3948.2|3942.2|0
1724310900000|2024-08-22 07:15:00|3948.8|3942.8|3949.2|3943.2|3950.4|3944.4|3948.8|3942.8|0
1724310910000|2024-08-22 07:15:10|3949.6|3943.6|3949.8|3943.8|3949.8|3943.8|3949.6|3943.6|0
1724310940000|2024-08-22 07:15:40|3949.2|3943.2|3949.8|3943.8|3949.8|3943.8|3949.2|3943.2|0
1724310980000|2024-08-22 07:16:20|3950|3944|3951.8|3945.8|3951.8|3945.8|3950|3944|0
1724310990000|2024-08-22 07:16:30|3951.9|3945.9|3952.8|3946.8|3952.8|3946.8|3951.9|3945.9|0
1724311000000|2024-08-22 07:16:40|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1724311050000|2024-08-22 07:17:30|3951.2|3945.2|3951.9|3945.9|3951.9|3945.9|3951.2|3945.2|1
1724311070000|2024-08-22 07:17:50|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1724311090000|2024-08-22 07:18:10|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|0
1724311100000|2024-08-22 07:18:20|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|0
1724311120000|2024-08-22 07:18:40|3951.2|3945.2|3950.3|3944.3|3951.2|3945.2|3950.3|3944.3|2
1724311170000|2024-08-22 07:19:30|3949.4|3943.4|3949.3|3943.3|3949.4|3943.4|3949.3|3943.3|0
1724311180000|2024-08-22 07:19:40|3948.9|3942.9|3949.4|3943.4|3949.4|3943.4|3948.9|3942.9|1
1724311190000|2024-08-22 07:19:50|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|0
1724311210000|2024-08-22 07:20:10|3950.4|3944.4|3950.8|3944.8|3950.9|3944.9|3950.4|3944.4|0
1724311230000|2024-08-22 07:20:30|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1724311240000|2024-08-22 07:20:40|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1724311250000|2024-08-22 07:20:50|3950.4|3944.4|3952.8|3946.8|3953.2|3947.2|3949.8|3943.8|0
1724311260000|2024-08-22 07:21:00|3953.8|3947.8|3955.8|3949.8|3955.8|3949.8|3953.8|3947.8|0
1724311270000|2024-08-22 07:21:10|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|0
1724311290000|2024-08-22 07:21:30|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|0
1724311300000|2024-08-22 07:21:40|3955.8|3949.8|3954.9|3948.9|3955.8|3949.8|3954.8|3948.8|0
1724311310000|2024-08-22 07:21:50|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|0
1724311340000|2024-08-22 07:22:20|3954.4|3948.4|3954.2|3948.2|3954.4|3948.4|3954.2|3948.2|0
1724311350000|2024-08-22 07:22:30|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|0
1724311360000|2024-08-22 07:22:40|3953.4|3947.4|3953.8|3947.8|3953.8|3947.8|3952.9|3946.9|0
1724311380000|2024-08-22 07:23:00|3953.2|3947.2|3953.4|3947.4|3953.4|3947.4|3953.2|3947.2|0
1724311410000|2024-08-22 07:23:30|3953.3|3947.3|3952.8|3946.8|3953.3|3947.3|3952.8|3946.8|2
1724311420000|2024-08-22 07:23:40|3952.2|3946.2|3950.6|3944.6|3952.2|3946.2|3949.8|3943.8|20
1724311430000|2024-08-22 07:23:50|3951|3945|3951|3945|3951|3945|3951|3945|0
1724311440000|2024-08-22 07:24:00|3950.6|3944.6|3952.2|3946.2|3952.2|3946.2|3950.6|3944.6|0
1724311450000|2024-08-22 07:24:10|3952.1|3946.1|3951|3945|3952.1|3946.1|3951|3945|0
1724311460000|2024-08-22 07:24:20|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|0
1724311470000|2024-08-22 07:24:30|3951|3945|3951.6|3945.6|3951.6|3945.6|3950.6|3944.6|0
1724311480000|2024-08-22 07:24:40|3951|3945|3951|3945|3951|3945|3951|3945|0
1724311490000|2024-08-22 07:24:50|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1724311500000|2024-08-22 07:25:00|3951.1|3945.1|3951|3945|3951.1|3945.1|3951|3945|0
1724311510000|2024-08-22 07:25:10|3951.1|3945.1|3951|3945|3952.5|3946.5|3951|3945|25
1724311520000|2024-08-22 07:25:20|3951.5|3945.5|3950.6|3944.6|3951.6|3945.6|3950.6|3944.6|0
1724311540000|2024-08-22 07:25:40|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|0
1724311550000|2024-08-22 07:25:50|3951.2|3945.2|3951.6|3945.6|3951.6|3945.6|3951.2|3945.2|0
1724311560000|2024-08-22 07:26:00|3951.2|3945.2|3951.6|3945.6|3951.6|3945.6|3951.1|3945.1|0
1724311580000|2024-08-22 07:26:20|3951.1|3945.1|3951.6|3945.6|3951.6|3945.6|3951.1|3945.1|0
1724311590000|2024-08-22 07:26:30|3951.5|3945.5|3951|3945|3952|3946|3951|3945|1
1724311600000|2024-08-22 07:26:40|3951.1|3945.1|3952|3946|3952|3946|3951.1|3945.1|0
1724311610000|2024-08-22 07:26:50|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1724311660000|2024-08-22 07:27:40|3952|3946|3952|3946|3952|3946|3952|3946|0
1724311670000|2024-08-22 07:27:50|3952.2|3946.2|3952.6|3946.6|3952.6|3946.6|3952.2|3946.2|0
1724311680000|2024-08-22 07:28:00|3954|3948|3953.6|3947.6|3954|3948|3953.6|3947.6|0
1724311690000|2024-08-22 07:28:10|3954|3948|3954.1|3948.1|3955.5|3949.5|3954|3948|0
1724311700000|2024-08-22 07:28:20|3954.6|3948.6|3954|3948|3954.6|3948.6|3954|3948|0
1724311710000|2024-08-22 07:28:30|3954.1|3948.1|3953.5|3947.5|3954.5|3948.5|3953.5|3947.5|0
1724311720000|2024-08-22 07:28:40|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|3953.6|3947.6|0
1724311730000|2024-08-22 07:28:50|3953.5|3947.5|3953|3947|3953.5|3947.5|3953|3947|0
1724311740000|2024-08-22 07:29:00|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|0
1724311780000|2024-08-22 07:29:40|3952.2|3946.2|3952.1|3946.1|3952.2|3946.2|3952|3946|0
1724311790000|2024-08-22 07:29:50|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1724311800000|2024-08-22 07:30:00|3952.1|3946.1|3949.2|3943.2|3952.1|3946.1|3948.6|3942.6|0
1724311820000|2024-08-22 07:30:20|3949|3943|3949.2|3943.2|3949.2|3943.2|3949|3943|0
1724311840000|2024-08-22 07:30:40|3950|3944|3950|3944|3950|3944|3950|3944|0
1724311850000|2024-08-22 07:30:50|3949.6|3943.6|3950.2|3944.2|3950.2|3944.2|3949.6|3943.6|0
1724311870000|2024-08-22 07:31:10|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|0
1724311890000|2024-08-22 07:31:30|3949.1|3943.1|3949|3943|3949.4|3943.4|3949|3943|0
1724311930000|2024-08-22 07:32:10|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|0
1724311950000|2024-08-22 07:32:30|3950|3944|3950|3944|3950|3944|3950|3944|0
1724311960000|2024-08-22 07:32:40|3950.2|3944.2|3951|3945|3951|3945|3950.2|3944.2|0
1724311970000|2024-08-22 07:32:50|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|0
1724311980000|2024-08-22 07:33:00|3951|3945|3950.6|3944.6|3951|3945|3950.6|3944.6|0
1724311990000|2024-08-22 07:33:10|3951.1|3945.1|3951.2|3945.2|3951.2|3945.2|3951.1|3945.1|0
1724312000000|2024-08-22 07:33:20|3951.1|3945.1|3950.6|3944.6|3951.1|3945.1|3950.6|3944.6|0
1724312040000|2024-08-22 07:34:00|3950.2|3944.2|3950|3944|3950.2|3944.2|3950|3944|0
1724312050000|2024-08-22 07:34:10|3950.1|3944.1|3950.2|3944.2|3950.2|3944.2|3950.1|3944.1|0
1724312060000|2024-08-22 07:34:20|3950.6|3944.6|3951.6|3945.6|3951.6|3945.6|3950.6|3944.6|0
1724312070000|2024-08-22 07:34:30|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|0
1724312080000|2024-08-22 07:34:40|3951.6|3945.6|3951.4|3945.4|3951.6|3945.6|3951.4|3945.4|0
1724312090000|2024-08-22 07:34:50|3951.5|3945.5|3949.6|3943.6|3951.5|3945.5|3949.6|3943.6|0
1724312100000|2024-08-22 07:35:00|3950|3944|3950|3944|3950|3944|3950|3944|0
1724312110000|2024-08-22 07:35:10|3950.1|3944.1|3950.2|3944.2|3950.2|3944.2|3950.1|3944.1|0
1724312120000|2024-08-22 07:35:20|3950.1|3944.1|3950|3944|3950.2|3944.2|3950|3944|0
1724312130000|2024-08-22 07:35:30|3950.1|3944.1|3950.1|3944.1|3950.2|3944.2|3950|3944|0
1724312140000|2024-08-22 07:35:40|3950|3944|3950|3944|3950|3944|3950|3944|0
1724312160000|2024-08-22 07:36:00|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|0
1724312180000|2024-08-22 07:36:20|3949.1|3943.1|3949|3943|3949.1|3943.1|3949|3943|0
1724312210000|2024-08-22 07:36:50|3949.1|3943.1|3949.2|3943.2|3949.2|3943.2|3949|3943|0
1724312220000|2024-08-22 07:37:00|3950.1|3944.1|3951.6|3945.6|3951.6|3945.6|3950.1|3944.1|0
1724312230000|2024-08-22 07:37:10|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|0
1724312240000|2024-08-22 07:37:20|3952|3946|3951.6|3945.6|3952.4|3946.4|3951.6|3945.6|0
1724312250000|2024-08-22 07:37:30|3952.1|3946.1|3952|3946|3952.1|3946.1|3952|3946|0
1724312260000|2024-08-22 07:37:40|3952.1|3946.1|3952.1|3946.1|3952.2|3946.2|3952.1|3946.1|0
1724312270000|2024-08-22 07:37:50|3952|3946|3952|3946|3952|3946|3952|3946|0
1724312280000|2024-08-22 07:38:00|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1724312290000|2024-08-22 07:38:10|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|0
1724312300000|2024-08-22 07:38:20|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1724312330000|2024-08-22 07:38:50|3951.5|3945.5|3951|3945|3951.5|3945.5|3951|3945|0
1724312350000|2024-08-22 07:39:10|3951.1|3945.1|3951.2|3945.2|3951.2|3945.2|3951.1|3945.1|0
1724312360000|2024-08-22 07:39:20|3951.6|3945.6|3952.1|3946.1|3952.1|3946.1|3951.6|3945.6|0
1724312370000|2024-08-22 07:39:30|3952|3946|3952|3946|3952|3946|3952|3946|0
1724312380000|2024-08-22 07:39:40|3951.6|3945.6|3952.6|3946.6|3953.1|3947.1|3951.6|3945.6|1
1724312440000|2024-08-22 07:40:40|3952|3946|3952|3946|3952.1|3946.1|3952|3946|0
1724312450000|2024-08-22 07:40:50|3951|3945|3949|3943|3951|3945|3948.6|3942.6|0
1724312460000|2024-08-22 07:41:00|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|0
1724312480000|2024-08-22 07:41:20|3948.1|3942.1|3949.5|3943.5|3949.6|3943.6|3948.1|3942.1|0
1724312490000|2024-08-22 07:41:30|3949.6|3943.6|3950.6|3944.6|3950.6|3944.6|3949.6|3943.6|0
1724312500000|2024-08-22 07:41:40|3950.5|3944.5|3950.6|3944.6|3950.6|3944.6|3950.5|3944.5|0
1724312510000|2024-08-22 07:41:50|3951|3945|3951|3945|3951|3945|3951|3945|0
1724312520000|2024-08-22 07:42:00|3951.1|3945.1|3951.5|3945.5|3951.5|3945.5|3951.1|3945.1|0
1724312530000|2024-08-22 07:42:10|3952.1|3946.1|3951.6|3945.6|3952.5|3946.5|3951.6|3945.6|1
1724312540000|2024-08-22 07:42:20|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|0
1724312560000|2024-08-22 07:42:40|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1724312570000|2024-08-22 07:42:50|3951.5|3945.5|3950.6|3944.6|3951.5|3945.5|3950.6|3944.6|0
1724312580000|2024-08-22 07:43:00|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|0
1724312590000|2024-08-22 07:43:10|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|0
1724312600000|2024-08-22 07:43:20|3950.5|3944.5|3950|3944|3950.5|3944.5|3950|3944|0
1724312610000|2024-08-22 07:43:30|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|0
1724312620000|2024-08-22 07:43:40|3949|3943|3949|3943|3949|3943|3949|3943|0
1724312680000|2024-08-22 07:44:40|3949.1|3943.1|3949|3943|3949.1|3943.1|3949|3943|0
1724312700000|2024-08-22 07:45:00|3948.6|3942.6|3948|3942|3948.6|3942.6|3948|3942|0
1724312740000|2024-08-22 07:45:40|3948.1|3942.1|3948|3942|3948.1|3942.1|3948|3942|0
1724312760000|2024-08-22 07:46:00|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|0
1724312770000|2024-08-22 07:46:10|3948|3942|3948|3942|3948|3942|3948|3942|0
1724312780000|2024-08-22 07:46:20|3949|3943|3949|3943|3949|3943|3949|3943|0
1724312790000|2024-08-22 07:46:30|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|0
1724312810000|2024-08-22 07:46:50|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949|3943|0
1724312860000|2024-08-22 07:47:40|3949|3943|3949|3943|3949|3943|3949|3943|0
1724312870000|2024-08-22 07:47:50|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|0
1724312890000|2024-08-22 07:48:10|3949|3943|3949|3943|3949|3943|3949|3943|0
1724312900000|2024-08-22 07:48:20|3948|3942|3948|3942|3948|3942|3948|3942|0
1724312910000|2024-08-22 07:48:30|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|0
1724312940000|2024-08-22 07:49:00|3947|3941|3947|3941|3947|3941|3947|3941|0
1724312980000|2024-08-22 07:49:40|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1724313010000|2024-08-22 07:50:10|3947|3941|3947.1|3941.1|3947.1|3941.1|3947|3941|0
1724313020000|2024-08-22 07:50:20|3947|3941|3947|3941|3947|3941|3947|3941|0
1724313040000|2024-08-22 07:50:40|3946.6|3940.6|3947.1|3941.1|3947.1|3941.1|3946.6|3940.6|2
1724313060000|2024-08-22 07:51:00|3947|3941|3947.1|3941.1|3947.1|3941.1|3947|3941|0
1724313080000|2024-08-22 07:51:20|3947|3941|3947|3941|3947|3941|3947|3941|0
1724313090000|2024-08-22 07:51:30|3946.6|3940.6|3946.2|3940.2|3946.6|3940.6|3946.2|3940.2|5
1724313100000|2024-08-22 07:51:40|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|5
1724313160000|2024-08-22 07:52:40|3947.7|3941.7|3948.3|3942.3|3948.3|3942.3|3947.7|3941.7|0
1724313170000|2024-08-22 07:52:50|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1724313180000|2024-08-22 07:53:00|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|0
1724313230000|2024-08-22 07:53:50|3949.2|3943.2|3949.2|3943.2|3949.3|3943.3|3949.1|3943.1|0
1724313240000|2024-08-22 07:54:00|3949.3|3943.3|3950.2|3944.2|3950.2|3944.2|3949.2|3943.2|0
1724313270000|2024-08-22 07:54:30|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1724313280000|2024-08-22 07:54:40|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1724313290000|2024-08-22 07:54:50|3949.2|3943.2|3948.8|3942.8|3949.2|3943.2|3948.8|3942.8|0
1724313300000|2024-08-22 07:55:00|3949.3|3943.3|3948.8|3942.8|3949.3|3943.3|3948.8|3942.8|0
1724313350000|2024-08-22 07:55:50|3948.6|3942.6|3948.3|3942.3|3948.6|3942.6|3947.7|3941.7|0
1724313360000|2024-08-22 07:56:00|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|0
1724313370000|2024-08-22 07:56:10|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|0
1724313390000|2024-08-22 07:56:30|3948.2|3942.2|3948.3|3942.3|3948.3|3942.3|3948.2|3942.2|0
1724313400000|2024-08-22 07:56:40|3948.8|3942.8|3948.8|3942.8|3949.2|3943.2|3948.8|3942.8|0
1724313410000|2024-08-22 07:56:50|3949.2|3943.2|3949.7|3943.7|3949.7|3943.7|3949.2|3943.2|0
1724313420000|2024-08-22 07:57:00|3949.6|3943.6|3948.7|3942.7|3949.6|3943.6|3948.7|3942.7|0
1724313440000|2024-08-22 07:57:20|3948.2|3942.2|3950.7|3944.7|3950.7|3944.7|3948.2|3942.2|2
1724313490000|2024-08-22 07:58:10|3950.2|3944.2|3949.7|3943.7|3950.2|3944.2|3949.7|3943.7|0
1724313510000|2024-08-22 07:58:30|3950.2|3944.2|3949.7|3943.7|3950.2|3944.2|3949.7|3943.7|1
1724313580000|2024-08-22 07:59:40|3948.7|3942.7|3948.8|3942.8|3948.8|3942.8|3948.7|3942.7|0
1724313590000|2024-08-22 07:59:50|3948.7|3942.7|3948.8|3942.8|3948.8|3942.8|3948.7|3942.7|0
1724313600000|2024-08-22 08:00:00|3949.2|3943.2|3949.7|3943.7|3950.7|3944.7|3949.2|3943.2|1
1724313610000|2024-08-22 08:00:10|3949.8|3943.8|3949.2|3943.2|3950.2|3944.2|3949.2|3943.2|0
1724313650000|2024-08-22 08:00:50|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1724313660000|2024-08-22 08:01:00|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1724313670000|2024-08-22 08:01:10|3949.2|3943.2|3949.8|3943.8|3950.2|3944.2|3949.2|3943.2|0
1724313680000|2024-08-22 08:01:20|3950.2|3944.2|3948.8|3942.8|3950.2|3944.2|3948.7|3942.7|0
1724313690000|2024-08-22 08:01:30|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|3948.8|3942.8|0
1724313700000|2024-08-22 08:01:40|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1724313710000|2024-08-22 08:01:50|3948.7|3942.7|3947.2|3941.2|3948.8|3942.8|3947.2|3941.2|4
1724313740000|2024-08-22 08:02:20|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1724313750000|2024-08-22 08:02:30|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|2
1724313780000|2024-08-22 08:03:00|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1724313790000|2024-08-22 08:03:10|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1724313800000|2024-08-22 08:03:20|3948.7|3942.7|3947.8|3941.8|3948.7|3942.7|3947.8|3941.8|0
1724313810000|2024-08-22 08:03:30|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1724313820000|2024-08-22 08:03:40|3947.8|3941.8|3948.2|3942.2|3948.2|3942.2|3947.8|3941.8|0
1724313830000|2024-08-22 08:03:50|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1724313840000|2024-08-22 08:04:00|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.7|3943.7|0
1724313850000|2024-08-22 08:04:10|3949.7|3943.7|3948.8|3942.8|3949.7|3943.7|3948.8|3942.8|0
1724313880000|2024-08-22 08:04:40|3948.7|3942.7|3948.2|3942.2|3948.7|3942.7|3948.2|3942.2|0
1724313890000|2024-08-22 08:04:50|3947.7|3941.7|3947.6|3941.6|3947.7|3941.7|3947.6|3941.6|0
1724313900000|2024-08-22 08:05:00|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.6|3941.6|0
1724313910000|2024-08-22 08:05:10|3947.7|3941.7|3947.8|3941.8|3947.8|3941.8|3947.6|3941.6|0
1724313920000|2024-08-22 08:05:20|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|0
1724313940000|2024-08-22 08:05:40|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1724313950000|2024-08-22 08:05:50|3947.8|3941.8|3947.7|3941.7|3947.8|3941.8|3947.7|3941.7|0
1724313960000|2024-08-22 08:06:00|3947.6|3941.6|3948.2|3942.2|3948.2|3942.2|3947.6|3941.6|0
1724313980000|2024-08-22 08:06:20|3947.7|3941.7|3947.1|3941.1|3947.7|3941.7|3947.1|3941.1|0
1724313990000|2024-08-22 08:06:30|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1724314000000|2024-08-22 08:06:40|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1724314020000|2024-08-22 08:07:00|3946.7|3940.7|3945.8|3939.8|3946.7|3940.7|3945.8|3939.8|0
1724314040000|2024-08-22 08:07:20|3945.7|3939.7|3947.2|3941.2|3947.2|3941.2|3945.3|3939.3|5
1724314070000|2024-08-22 08:07:50|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1724314090000|2024-08-22 08:08:10|3946.2|3940.2|3945.8|3939.8|3946.2|3940.2|3945.8|3939.8|0
1724314110000|2024-08-22 08:08:30|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|0
1724314120000|2024-08-22 08:08:40|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|0
1724314160000|2024-08-22 08:09:20|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|0
1724314170000|2024-08-22 08:09:30|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|0
1724314180000|2024-08-22 08:09:40|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.2|3940.2|0
1724314190000|2024-08-22 08:09:50|3946.8|3940.8|3946.8|3940.8|3947.2|3941.2|3946.8|3940.8|0
1724314200000|2024-08-22 08:10:00|3947.2|3941.2|3947.6|3941.6|3947.6|3941.6|3947.1|3941.1|44
1724314210000|2024-08-22 08:10:10|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|16
1724314230000|2024-08-22 08:10:30|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|10
1724314240000|2024-08-22 08:10:40|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1724314260000|2024-08-22 08:11:00|3946.7|3940.7|3946.8|3940.8|3946.8|3940.8|3946.7|3940.7|0
1724314280000|2024-08-22 08:11:20|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|0
1724314290000|2024-08-22 08:11:30|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1724314310000|2024-08-22 08:11:50|3948.3|3942.3|3949.2|3943.2|3949.2|3943.2|3948.3|3942.3|0
1724314320000|2024-08-22 08:12:00|3948.8|3942.8|3949.3|3943.3|3949.3|3943.3|3948.8|3942.8|0
1724314330000|2024-08-22 08:12:10|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|0
1724314350000|2024-08-22 08:12:30|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1724314360000|2024-08-22 08:12:40|3950.2|3944.2|3949.8|3943.8|3950.2|3944.2|3949.8|3943.8|0
1724314370000|2024-08-22 08:12:50|3950.2|3944.2|3950.3|3944.3|3950.3|3944.3|3950.2|3944.2|0
1724314380000|2024-08-22 08:13:00|3950.2|3944.2|3950.3|3944.3|3950.3|3944.3|3950.2|3944.2|0
1724314400000|2024-08-22 08:13:20|3950.8|3944.8|3951.2|3945.2|3951.3|3945.3|3950.8|3944.8|0
1724314430000|2024-08-22 08:13:50|3951.3|3945.3|3952.8|3946.8|3952.8|3946.8|3951.3|3945.3|0
1724314450000|2024-08-22 08:14:10|3953.3|3947.3|3955.1|3949.1|3955.1|3949.1|3952.8|3946.8|3
1724314460000|2024-08-22 08:14:20|3954.3|3948.3|3953.8|3947.8|3954.3|3948.3|3953.8|3947.8|4
1724314470000|2024-08-22 08:14:30|3953.7|3947.7|3954.2|3948.2|3954.2|3948.2|3953.3|3947.3|0
1724314480000|2024-08-22 08:14:40|3954.7|3948.7|3954.6|3948.6|3954.7|3948.7|3954.6|3948.6|0
1724314490000|2024-08-22 08:14:50|3954.7|3948.7|3954.8|3948.8|3956.2|3950.2|3954.7|3948.7|0
1724314500000|2024-08-22 08:15:00|3955|3949|3954.6|3948.6|3955|3949|3954.6|3948.6|44
1724314510000|2024-08-22 08:15:10|3954.1|3948.1|3954.6|3948.6|3954.6|3948.6|3954.1|3948.1|14
1724314530000|2024-08-22 08:15:30|3954.7|3948.7|3955.1|3949.1|3955.1|3949.1|3954.7|3948.7|0
1724314540000|2024-08-22 08:15:40|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|2
1724314560000|2024-08-22 08:16:00|3954.6|3948.6|3955|3949|3955|3949|3954.6|3948.6|0
1724314570000|2024-08-22 08:16:10|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|0
1724314600000|2024-08-22 08:16:40|3955.6|3949.6|3957|3951|3957.1|3951.1|3955.6|3949.6|11
1724314610000|2024-08-22 08:16:50|3957.1|3951.1|3956.7|3950.7|3957.1|3951.1|3956.7|3950.7|0
1724314620000|2024-08-22 08:17:00|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|3957.1|3951.1|0
1724314640000|2024-08-22 08:17:20|3955.8|3949.8|3956.2|3950.2|3956.2|3950.2|3955.8|3949.8|4
1724314650000|2024-08-22 08:17:30|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|0
1724314660000|2024-08-22 08:17:40|3956.2|3950.2|3958.8|3952.8|3958.8|3952.8|3956.2|3950.2|102
1724314670000|2024-08-22 08:17:50|3959.2|3953.2|3958.3|3952.3|3959.2|3953.2|3958.3|3952.3|0
1724314680000|2024-08-22 08:18:00|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|0
1724314700000|2024-08-22 08:18:20|3958.3|3952.3|3959.2|3953.2|3959.2|3953.2|3958.3|3952.3|0
1724314720000|2024-08-22 08:18:40|3958.8|3952.8|3959.3|3953.3|3959.3|3953.3|3958.8|3952.8|1
1724314730000|2024-08-22 08:18:50|3959.8|3953.8|3960.2|3954.2|3960.2|3954.2|3959.8|3953.8|0
1724314740000|2024-08-22 08:19:00|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|0
1724314760000|2024-08-22 08:19:20|3961.1|3955.1|3962.8|3956.8|3962.8|3956.8|3961.1|3955.1|2
1724314770000|2024-08-22 08:19:30|3962.7|3956.7|3962.8|3956.8|3962.8|3956.8|3961.8|3955.8|1
1724314780000|2024-08-22 08:19:40|3962.7|3956.7|3962.8|3956.8|3962.8|3956.8|3962.3|3956.3|0
1724314790000|2024-08-22 08:19:50|3962.7|3956.7|3964.8|3958.8|3964.8|3958.8|3962.7|3956.7|1
1724314810000|2024-08-22 08:20:10|3966.2|3960.2|3968.3|3962.3|3968.3|3962.3|3966.1|3960.1|5
1724314820000|2024-08-22 08:20:20|3967.8|3961.8|3968.3|3962.3|3968.3|3962.3|3967.8|3961.8|4
1724314830000|2024-08-22 08:20:30|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|9
1724314840000|2024-08-22 08:20:40|3967.3|3961.3|3967.8|3961.8|3968.3|3962.3|3967.3|3961.3|16
1724314850000|2024-08-22 08:20:50|3968.9|3962.9|3972.4|3966.4|3972.4|3966.4|3968.9|3962.9|11
1724314860000|2024-08-22 08:21:00|||||||||9
1724314870000|2024-08-22 08:21:10|3971.4|3965.4|3970.4|3964.4|3971.4|3965.4|3970.4|3964.4|1
1724314880000|2024-08-22 08:21:20|3971.4|3965.4|3970.9|3964.9|3971.4|3965.4|3970.9|3964.9|6
1724314910000|2024-08-22 08:21:50|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|1
1724314920000|2024-08-22 08:22:00|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|0
1724314930000|2024-08-22 08:22:10|3971.9|3965.9|3971.3|3965.3|3971.9|3965.9|3971.3|3965.3|0
1724314940000|2024-08-22 08:22:20|3970.9|3964.9|3975.7|3969.7|3975.7|3969.7|3970.9|3964.9|3
1724314950000|2024-08-22 08:22:30|3974.9|3968.9|3977.7|3971.7|3978.2|3972.2|3974.9|3968.9|3
1724314960000|2024-08-22 08:22:40|3979.1|3973.1|3979.7|3973.7|3979.8|3973.8|3979.1|3973.1|2
1724314970000|2024-08-22 08:22:50|3979.3|3973.3|3979.2|3973.2|3979.3|3973.3|3979.2|3973.2|0
1724314980000|2024-08-22 08:23:00|3979.7|3973.7|3977.3|3971.3|3979.7|3973.7|3976.8|3970.8|2
1724314990000|2024-08-22 08:23:10|3977.7|3971.7|3977.3|3971.3|3977.7|3971.7|3977.3|3971.3|0
1724315000000|2024-08-22 08:23:20|3976.9|3970.9|3977.9|3971.9|3977.9|3971.9|3976.9|3970.9|101
1724315010000|2024-08-22 08:23:30|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1724315020000|2024-08-22 08:23:40|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|0
1724315060000|2024-08-22 08:24:20|3975.4|3969.4|3975.3|3969.3|3975.4|3969.4|3974.4|3968.4|2
1724315070000|2024-08-22 08:24:30|3974.9|3968.9|3975.3|3969.3|3975.3|3969.3|3974.9|3968.9|0
1724315090000|2024-08-22 08:24:50|3974.9|3968.9|3974.4|3968.4|3974.9|3968.9|3974.4|3968.4|0
1724315100000|2024-08-22 08:25:00|3974.9|3968.9|3975.3|3969.3|3975.3|3969.3|3974.9|3968.9|3
1724315110000|2024-08-22 08:25:10|3974.9|3968.9|3975.3|3969.3|3975.3|3969.3|3974.9|3968.9|0
1724315120000|2024-08-22 08:25:20|3975.2|3969.2|3975|3969|3975.4|3969.4|3974.4|3968.4|3
1724315130000|2024-08-22 08:25:30|3974.6|3968.6|3975|3969|3975|3969|3974.6|3968.6|0
1724315150000|2024-08-22 08:25:50|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|0
1724315170000|2024-08-22 08:26:10|3975|3969|3975.5|3969.5|3975.5|3969.5|3975|3969|0
1724315200000|2024-08-22 08:26:40|3974.5|3968.5|3974|3968|3974.5|3968.5|3973.5|3967.5|4
1724315210000|2024-08-22 08:26:50|3974.5|3968.5|3975|3969|3975|3969|3974.5|3968.5|1
1724315220000|2024-08-22 08:27:00|3974.5|3968.5|3976|3970|3976|3970|3974.5|3968.5|2
1724315230000|2024-08-22 08:27:10|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1724315260000|2024-08-22 08:27:40|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|1
1724315280000|2024-08-22 08:28:00|3978|3972|3978|3972|3978|3972|3978|3972|0
1724315290000|2024-08-22 08:28:10|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|0
1724315300000|2024-08-22 08:28:20|3978.4|3972.4|3977.5|3971.5|3978.4|3972.4|3977.5|3971.5|1
1724315310000|2024-08-22 08:28:30|3978|3972|3977.5|3971.5|3978|3972|3977.5|3971.5|0
1724315320000|2024-08-22 08:28:40|3975.9|3969.9|3976.4|3970.4|3976.4|3970.4|3975.9|3969.9|2
1724315330000|2024-08-22 08:28:50|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|1
1724315340000|2024-08-22 08:29:00|3976.4|3970.4|3976.9|3970.9|3976.9|3970.9|3976.4|3970.4|0
1724315350000|2024-08-22 08:29:10|3977.9|3971.9|3977|3971|3978|3972|3977|3971|1
1724315360000|2024-08-22 08:29:20|3977.9|3971.9|3978|3972|3978|3972|3977.9|3971.9|0
1724315370000|2024-08-22 08:29:30|3978.5|3972.5|3978|3972|3978.5|3972.5|3978|3972|0
1724315380000|2024-08-22 08:29:40|3978.9|3972.9|3977|3971|3978.9|3972.9|3977|3971|0
1724315390000|2024-08-22 08:29:50|3977.1|3971.1|3978|3972|3978|3972|3977.1|3971.1|0
1724315400000|2024-08-22 08:30:00|3977|3971|3977|3971|3977|3971|3977|3971|0
1724315410000|2024-08-22 08:30:10|3976.7|3970.7|3977|3971|3977|3971|3976.7|3970.7|5
1724315420000|2024-08-22 08:30:20|3977.5|3971.5|3977|3971|3977.5|3971.5|3977|3971|0
1724315430000|2024-08-22 08:30:30|3977.4|3971.4|3977.5|3971.5|3977.5|3971.5|3977.4|3971.4|1
1724315450000|2024-08-22 08:30:50|3977|3971|3976.5|3970.5|3977|3971|3976.5|3970.5|1
1724315470000|2024-08-22 08:31:10|3977|3971|3977.5|3971.5|3977.5|3971.5|3977|3971|0
1724315480000|2024-08-22 08:31:20|3978|3972|3976.5|3970.5|3978.4|3972.4|3976.5|3970.5|2
1724315490000|2024-08-22 08:31:30|3977.4|3971.4|3978.5|3972.5|3979.4|3973.4|3977.4|3971.4|4
1724315500000|2024-08-22 08:31:40|3979|3973|3979.5|3973.5|3979.5|3973.5|3978.9|3972.9|0
1724315520000|2024-08-22 08:32:00|3979|3973|3979|3973|3979|3973|3979|3973|5
1724315530000|2024-08-22 08:32:10|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|0
1724315540000|2024-08-22 08:32:20|3978.6|3972.6|3979|3973|3979.5|3973.5|3978.6|3972.6|1
1724315550000|2024-08-22 08:32:30|3979.4|3973.4|3979.5|3973.5|3979.5|3973.5|3979.4|3973.4|0
1724315560000|2024-08-22 08:32:40|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|0
1724315570000|2024-08-22 08:32:50|3979.5|3973.5|3981.4|3975.4|3982|3976|3979.5|3973.5|2
1724315580000|2024-08-22 08:33:00|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|0
1724315590000|2024-08-22 08:33:10|3981.4|3975.4|3982|3976|3982.4|3976.4|3981.4|3975.4|0
1724315600000|2024-08-22 08:33:20|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|0
1724315610000|2024-08-22 08:33:30|3981|3975|3981|3975|3981|3975|3981|3975|0
1724315630000|2024-08-22 08:33:50|3980.5|3974.5|3977.9|3971.9|3980.5|3974.5|3977.9|3971.9|3
1724315640000|2024-08-22 08:34:00|3980.8|3974.8|3980.9|3974.9|3980.9|3974.9|3980.8|3974.8|9
1724315650000|2024-08-22 08:34:10|3980.3|3974.3|3981.4|3975.4|3981.9|3975.9|3979.9|3973.9|1
1724315660000|2024-08-22 08:34:20|3980.9|3974.9|3980.9|3974.9|3981.4|3975.4|3980.9|3974.9|0
1724315690000|2024-08-22 08:34:50|3980.8|3974.8|3979.9|3973.9|3980.8|3974.8|3979.9|3973.9|0
1724315700000|2024-08-22 08:35:00|3978.9|3972.9|3978.4|3972.4|3979.4|3973.4|3978.4|3972.4|0
1724315710000|2024-08-22 08:35:10|3979.2|3973.2|3980|3974|3980|3974|3978.9|3972.9|5
1724315720000|2024-08-22 08:35:20|3979.6|3973.6|3980|3974|3980|3974|3978.4|3972.4|0
1724315740000|2024-08-22 08:35:40|3979|3973|3979.4|3973.4|3979.4|3973.4|3979|3973|0
1724315750000|2024-08-22 08:35:50|3979|3973|3979.4|3973.4|3979.4|3973.4|3979|3973|0
1724315760000|2024-08-22 08:36:00|3979|3973|3978|3972|3979|3973|3978|3972|0
1724315770000|2024-08-22 08:36:10|3977.9|3971.9|3978|3972|3978|3972|3977.4|3971.4|0
1724315780000|2024-08-22 08:36:20|3978.4|3972.4|3978|3972|3978.4|3972.4|3977.9|3971.9|0
1724315790000|2024-08-22 08:36:30|3977.9|3971.9|3978.4|3972.4|3978.4|3972.4|3977.9|3971.9|0
1724315800000|2024-08-22 08:36:40|3977.9|3971.9|3977.9|3971.9|3978|3972|3977.9|3971.9|2
1724315810000|2024-08-22 08:36:50|3977.4|3971.4|3977.5|3971.5|3977.5|3971.5|3977.4|3971.4|0
1724315820000|2024-08-22 08:37:00|3978|3972|3977.9|3971.9|3978|3972|3977.9|3971.9|0
1724315830000|2024-08-22 08:37:10|3978.4|3972.4|3978.9|3972.9|3978.9|3972.9|3978.4|3972.4|0
1724315840000|2024-08-22 08:37:20|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|0
1724315850000|2024-08-22 08:37:30|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|0
1724315860000|2024-08-22 08:37:40|3978.3|3972.3|3979.3|3973.3|3979.3|3973.3|3978.3|3972.3|0
1724315870000|2024-08-22 08:37:50|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1724315880000|2024-08-22 08:38:00|3978.4|3972.4|3979.9|3973.9|3980.9|3974.9|3978.4|3972.4|1
1724315890000|2024-08-22 08:38:10|3980.3|3974.3|3979.9|3973.9|3980.4|3974.4|3979.4|3973.4|0
1724315900000|2024-08-22 08:38:20|3979.4|3973.4|3979.9|3973.9|3979.9|3973.9|3979.4|3973.4|0
1724315920000|2024-08-22 08:38:40|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|0
1724315930000|2024-08-22 08:38:50|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|0
1724315940000|2024-08-22 08:39:00|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|0
1724315950000|2024-08-22 08:39:10|3980.3|3974.3|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|0
1724315960000|2024-08-22 08:39:20|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1724315970000|2024-08-22 08:39:30|3981.8|3975.8|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|0
1724315980000|2024-08-22 08:39:40|3981.4|3975.4|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|1
1724316000000|2024-08-22 08:40:00|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|1
1724316010000|2024-08-22 08:40:10|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|0
1724316020000|2024-08-22 08:40:20|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1724316040000|2024-08-22 08:40:40|3981|3975|3980.5|3974.5|3981.3|3975.3|3980.5|3974.5|1
1724316050000|2024-08-22 08:40:50|3980.9|3974.9|3982|3976|3982|3976|3980.9|3974.9|0
1724316060000|2024-08-22 08:41:00|3981.9|3975.9|3983.4|3977.4|3983.4|3977.4|3981.9|3975.9|0
1724316070000|2024-08-22 08:41:10|3983.3|3977.3|3982.8|3976.8|3983.3|3977.3|3982.8|3976.8|0
1724316110000|2024-08-22 08:41:50|3982.3|3976.3|3982|3976|3982.4|3976.4|3981.9|3975.9|0
1724316120000|2024-08-22 08:42:00|3981.9|3975.9|3981.9|3975.9|3982.4|3976.4|3981.9|3975.9|0
1724316130000|2024-08-22 08:42:10|3982|3976|3982|3976|3982.4|3976.4|3982|3976|0
1724316140000|2024-08-22 08:42:20|3981.9|3975.9|3982.4|3976.4|3982.4|3976.4|3981.9|3975.9|0
1724316150000|2024-08-22 08:42:30|3982.3|3976.3|3982.4|3976.4|3982.4|3976.4|3982.3|3976.3|1
1724316190000|2024-08-22 08:43:10|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|0
1724316220000|2024-08-22 08:43:40|3981.3|3975.3|3981.4|3975.4|3981.4|3975.4|3981.3|3975.3|0
1724316230000|2024-08-22 08:43:50|3981.3|3975.3|3980.5|3974.5|3981.3|3975.3|3980.5|3974.5|1
1724316240000|2024-08-22 08:44:00|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|2
1724316250000|2024-08-22 08:44:10|3982.4|3976.4|3981.4|3975.4|3982.4|3976.4|3981.4|3975.4|0
1724316270000|2024-08-22 08:44:30|3981.8|3975.8|3981.5|3975.5|3982|3976|3981.4|3975.4|0
1724316280000|2024-08-22 08:44:40|3981.9|3975.9|3982.9|3976.9|3982.9|3976.9|3981.9|3975.9|0
1724316290000|2024-08-22 08:44:50|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.3|3977.3|0
1724316300000|2024-08-22 08:45:00|3983.3|3977.3|3982.9|3976.9|3983.4|3977.4|3982.8|3976.8|0
1724316310000|2024-08-22 08:45:10|3982.8|3976.8|3982.4|3976.4|3982.9|3976.9|3982.4|3976.4|0
1724316320000|2024-08-22 08:45:20|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3
1724316340000|2024-08-22 08:45:40|3983|3977|3980.5|3974.5|3983|3977|3980.5|3974.5|0
1724316350000|2024-08-22 08:45:50|||||||||3
1724316390000|2024-08-22 08:46:30|3981|3975|3981.9|3975.9|3981.9|3975.9|3980.5|3974.5|1
1724316400000|2024-08-22 08:46:40|3982.4|3976.4|3982.4|3976.4|3982.8|3976.8|3982.3|3976.3|0
1724316410000|2024-08-22 08:46:50|3982.3|3976.3|3982.4|3976.4|3982.4|3976.4|3982.3|3976.3|0
1724316420000|2024-08-22 08:47:00|3982.3|3976.3|3981.3|3975.3|3982.8|3976.8|3981.3|3975.3|0
1724316430000|2024-08-22 08:47:10|3981.4|3975.4|3981|3975|3981.4|3975.4|3980.6|3974.6|38
1724316440000|2024-08-22 08:47:20|3981.1|3975.1|3982|3976|3982|3976|3981.1|3975.1|0
1724316450000|2024-08-22 08:47:30|3983|3977|3983|3977|3983|3977|3983|3977|0
1724316460000|2024-08-22 08:47:40|3982.5|3976.5|3985|3979|3985|3979|3982.5|3976.5|4
1724316470000|2024-08-22 08:47:50|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1724316480000|2024-08-22 08:48:00|3985.1|3979.1|3986.4|3980.4|3986.5|3980.5|3985|3979|2
1724316490000|2024-08-22 08:48:10|3986.5|3980.5|3985.9|3979.9|3986.5|3980.5|3985.9|3979.9|3
1724316500000|2024-08-22 08:48:20|3985.8|3979.8|3988|3982|3988|3982|3984.8|3978.8|12
1724316510000|2024-08-22 08:48:30|3987.9|3981.9|3987.5|3981.5|3987.9|3981.9|3987.5|3981.5|0
1724316520000|2024-08-22 08:48:40|||||||||1
1724316540000|2024-08-22 08:49:00|3988|3982|3987.5|3981.5|3988.4|3982.4|3987.5|3981.5|1
1724316550000|2024-08-22 08:49:10|3987.3|3981.3|3986.5|3980.5|3987.3|3981.3|3986.5|3980.5|5
1724316560000|2024-08-22 08:49:20|3987|3981|3987|3981|3987|3981|3987|3981|0
1724316570000|2024-08-22 08:49:30|3986.5|3980.5|3986.4|3980.4|3986.5|3980.5|3986.4|3980.4|0
1724316580000|2024-08-22 08:49:40|3987|3981|3987|3981|3987|3981|3986.9|3980.9|0
1724316590000|2024-08-22 08:49:50|3988|3982|3988|3982|3988|3982|3988|3982|0
1724316600000|2024-08-22 08:50:00|3987.9|3981.9|3986|3980|3988|3982|3986|3980|0
1724316610000|2024-08-22 08:50:10|3985.9|3979.9|3985|3979|3985.9|3979.9|3984.4|3978.4|0
1724316620000|2024-08-22 08:50:20|3985.8|3979.8|3985.8|3979.8|3985.9|3979.9|3985.8|3979.8|0
1724316630000|2024-08-22 08:50:30|3985.4|3979.4|3987.2|3981.2|3987.3|3981.3|3985.4|3979.4|0
1724316640000|2024-08-22 08:50:40|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1724316650000|2024-08-22 08:50:50|3986.9|3980.9|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|0
1724316660000|2024-08-22 08:51:00|3986.9|3980.9|3987.8|3981.8|3987.8|3981.8|3986.9|3980.9|1
1724316670000|2024-08-22 08:51:10|3986.9|3980.9|3986.9|3980.9|3987|3981|3986.9|3980.9|0
1724316680000|2024-08-22 08:51:20|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1724316690000|2024-08-22 08:51:30|3987.4|3981.4|3987|3981|3987.4|3981.4|3987|3981|0
1724316700000|2024-08-22 08:51:40|3986.9|3980.9|3987|3981|3987|3981|3986.9|3980.9|0
1724316710000|2024-08-22 08:51:50|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|0
1724316720000|2024-08-22 08:52:00|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1724316740000|2024-08-22 08:52:20|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1724316770000|2024-08-22 08:52:50|3986|3980|3985.4|3979.4|3986|3980|3985.4|3979.4|0
1724316780000|2024-08-22 08:53:00|3986|3980|3986.9|3980.9|3986.9|3980.9|3986|3980|0
1724316790000|2024-08-22 08:53:10|3986.8|3980.8|3986.8|3980.8|3987.3|3981.3|3986.4|3980.4|0
1724316800000|2024-08-22 08:53:20|3986.9|3980.9|3986.8|3980.8|3986.9|3980.9|3986.8|3980.8|0
1724316810000|2024-08-22 08:53:30|3986.9|3980.9|3987.4|3981.4|3987.4|3981.4|3986.8|3980.8|0
1724316820000|2024-08-22 08:53:40|3987.8|3981.8|3987.9|3981.9|3987.9|3981.9|3987.8|3981.8|0
1724316830000|2024-08-22 08:53:50|3987.8|3981.8|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|10
1724316860000|2024-08-22 08:54:20|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1724316880000|2024-08-22 08:54:40|3986|3980|3985.4|3979.4|3986|3980|3985.4|3979.4|0
1724316890000|2024-08-22 08:54:50|3985.9|3979.9|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|0
1724316900000|2024-08-22 08:55:00|3986|3980|3986.4|3980.4|3986.4|3980.4|3986|3980|0
1724316940000|2024-08-22 08:55:40|3985.9|3979.9|3985.4|3979.4|3985.9|3979.9|3985.4|3979.4|0
1724316960000|2024-08-22 08:56:00|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1724316990000|2024-08-22 08:56:30|3986.3|3980.3|3986.4|3980.4|3986.4|3980.4|3986.3|3980.3|0
1724317000000|2024-08-22 08:56:40|3986.8|3980.8|3986.3|3980.3|3987.4|3981.4|3986.3|3980.3|0
1724317010000|2024-08-22 08:56:50|3986.2|3980.2|3986.3|3980.3|3986.3|3980.3|3986.2|3980.2|0
1724317030000|2024-08-22 08:57:10|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1724317040000|2024-08-22 08:57:20|3985.4|3979.4|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|1
1724317060000|2024-08-22 08:57:40|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|0
1724317070000|2024-08-22 08:57:50|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|2
1724317090000|2024-08-22 08:58:10|3988.3|3982.3|3987.9|3981.9|3988.3|3982.3|3987.9|3981.9|0
1724317100000|2024-08-22 08:58:20|3987.8|3981.8|3986.8|3980.8|3987.8|3981.8|3986.8|3980.8|0
1724317110000|2024-08-22 08:58:30|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|0
1724317120000|2024-08-22 08:58:40|3986.8|3980.8|3988.4|3982.4|3988.4|3982.4|3986.8|3980.8|0
1724317130000|2024-08-22 08:58:50|3987.9|3981.9|3990.4|3984.4|3991.4|3985.4|3987.9|3981.9|21
1724317160000|2024-08-22 08:59:20|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|0
1724317170000|2024-08-22 08:59:30|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|0
1724317180000|2024-08-22 08:59:40|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3989.9|3983.9|0
1724317190000|2024-08-22 08:59:50|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|6
1724317200000|2024-08-22 09:00:00|3992.9|3986.9|3991.9|3985.9|3992.9|3986.9|3991.9|3985.9|2
1724317210000|2024-08-22 09:00:10|3992.9|3986.9|3993.9|3987.9|3993.9|3987.9|3992.9|3986.9|1
1724317220000|2024-08-22 09:00:20|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1724317230000|2024-08-22 09:00:30|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|0
1724317240000|2024-08-22 09:00:40|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1724317250000|2024-08-22 09:00:50|3994.4|3988.4|3992.9|3986.9|3994.4|3988.4|3992.9|3986.9|0
1724317260000|2024-08-22 09:01:00|3993.4|3987.4|3994.4|3988.4|3994.4|3988.4|3993.4|3987.4|0
1724317270000|2024-08-22 09:01:10|3994.8|3988.8|3994.8|3988.8|3994.9|3988.9|3994.8|3988.8|0
1724317280000|2024-08-22 09:01:20|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|0
1724317290000|2024-08-22 09:01:30|3994.4|3988.4|3992.9|3986.9|3994.4|3988.4|3992.9|3986.9|0
1724317300000|2024-08-22 09:01:40|3992.8|3986.8|3994.4|3988.4|3994.8|3988.8|3992.8|3986.8|0
1724317310000|2024-08-22 09:01:50|3994.8|3988.8|3994.4|3988.4|3995.4|3989.4|3994.4|3988.4|0
1724317320000|2024-08-22 09:02:00|3993.4|3987.4|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1724317330000|2024-08-22 09:02:10|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1724317360000|2024-08-22 09:02:40|3994.8|3988.8|3995.9|3989.9|3995.9|3989.9|3994.8|3988.8|0
1724317370000|2024-08-22 09:02:50|3996.4|3990.4|3996.2|3990.2|3996.4|3990.4|3996.2|3990.2|0
1724317380000|2024-08-22 09:03:00|3994.8|3988.8|3994.3|3988.3|3995.2|3989.2|3994.2|3988.2|3
1724317390000|2024-08-22 09:03:10|3994.2|3988.2|3993.8|3987.8|3994.2|3988.2|3993.3|3987.3|0
1724317400000|2024-08-22 09:03:20|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1724317420000|2024-08-22 09:03:40|3994.3|3988.3|3995.2|3989.2|3995.2|3989.2|3994.3|3988.3|0
1724317440000|2024-08-22 09:04:00|3994.8|3988.8|3994.7|3988.7|3994.8|3988.8|3994.7|3988.7|0
1724317450000|2024-08-22 09:04:10|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3994.8|3988.8|0
1724317460000|2024-08-22 09:04:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1724317470000|2024-08-22 09:04:30|3995.2|3989.2|3993.8|3987.8|3995.2|3989.2|3993.8|3987.8|0
1724317480000|2024-08-22 09:04:40|3993.7|3987.7|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|0
1724317490000|2024-08-22 09:04:50|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1724317500000|2024-08-22 09:05:00|3995.7|3989.7|3995.2|3989.2|3995.8|3989.8|3995.2|3989.2|0
1724317510000|2024-08-22 09:05:10|3995.3|3989.3|3996.2|3990.2|3996.6|3990.6|3995.3|3989.3|0
1724317540000|2024-08-22 09:05:40|3995.8|3989.8|3995.6|3989.6|3995.8|3989.8|3995.6|3989.6|0
1724317550000|2024-08-22 09:05:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1724317560000|2024-08-22 09:06:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3994.8|3988.8|0
1724317570000|2024-08-22 09:06:10|3995.8|3989.8|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|0
1724317580000|2024-08-22 09:06:20|3994.6|3988.6|3995.6|3989.6|3995.6|3989.6|3993.8|3987.8|0
1724317590000|2024-08-22 09:06:30|3995|3989|3995|3989|3995|3989|3995|3989|0
1724317600000|2024-08-22 09:06:40|3995.1|3989.1|3994.2|3988.2|3995.2|3989.2|3994.2|3988.2|0
1724317610000|2024-08-22 09:06:50|3994.6|3988.6|3995.6|3989.6|3995.6|3989.6|3994.6|3988.6|0
1724317620000|2024-08-22 09:07:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1724317630000|2024-08-22 09:07:10|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.6|3989.6|0
1724317640000|2024-08-22 09:07:20|3996.2|3990.2|3996.6|3990.6|3996.6|3990.6|3996.2|3990.2|0
1724317650000|2024-08-22 09:07:30|3997|3991|3997.2|3991.2|3997.2|3991.2|3996.2|3990.2|0
1724317660000|2024-08-22 09:07:40|3997.1|3991.1|3997.2|3991.2|3997.2|3991.2|3997.1|3991.1|0
1724317670000|2024-08-22 09:07:50|3997.1|3991.1|4000.7|3994.7|4001.2|3995.2|3997.1|3991.1|2
1724317680000|2024-08-22 09:08:00|4001.1|3995.1|4000.6|3994.6|4001.1|3995.1|4000.6|3994.6|0
1724317690000|2024-08-22 09:08:10|4000|3994|4000|3994|4000|3994|4000|3994|0
1724317700000|2024-08-22 09:08:20|4000.5|3994.5|4000|3994|4001|3995|4000|3994|0
1724317710000|2024-08-22 09:08:30|3999|3993|3996.7|3990.7|3999|3993|3996.7|3990.7|2
1724317720000|2024-08-22 09:08:40|3996.6|3990.6|3996.2|3990.2|3996.6|3990.6|3996.2|3990.2|0
1724317730000|2024-08-22 09:08:50|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|0
1724317740000|2024-08-22 09:09:00|3996.1|3990.1|3995.7|3989.7|3996.1|3990.1|3994.6|3988.6|0
1724317750000|2024-08-22 09:09:10|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|0
1724317760000|2024-08-22 09:09:20|3996.1|3990.1|3997.2|3991.2|3997.2|3991.2|3996.1|3990.1|0
1724317790000|2024-08-22 09:09:50|3997.3|3991.3|3997.6|3991.6|3997.6|3991.6|3997.3|3991.3|0
1724317800000|2024-08-22 09:10:00|3997.2|3991.2|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|0
1724317810000|2024-08-22 09:10:10|3997|3991|3997|3991|3997.5|3991.5|3997|3991|3
1724317820000|2024-08-22 09:10:20|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997|3991|0
1724317840000|2024-08-22 09:10:40|3997.2|3991.2|3997.1|3991.1|3997.2|3991.2|3997.1|3991.1|1
1724317860000|2024-08-22 09:11:00|3997|3991|3997|3991|3997|3991|3997|3991|0
1724317870000|2024-08-22 09:11:10|3997.1|3991.1|3998.1|3992.1|3998.1|3992.1|3997.1|3991.1|1
1724317880000|2024-08-22 09:11:20|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.2|3991.2|0
1724317890000|2024-08-22 09:11:30|3997.1|3991.1|3997.1|3991.1|3997.6|3991.6|3997|3991|0
1724317900000|2024-08-22 09:11:40|3997|3991|3998|3992|3998|3992|3997|3991|0
1724317910000|2024-08-22 09:11:50|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1724317920000|2024-08-22 09:12:00|3998|3992|3997|3991|3998|3992|3997|3991|2
1724317930000|2024-08-22 09:12:10|3998|3992|3998|3992|3998|3992|3998|3992|0
1724317940000|2024-08-22 09:12:20|3997.9|3991.9|3997|3991|3997.9|3991.9|3997|3991|0
1724317950000|2024-08-22 09:12:30|3997.5|3991.5|3997.5|3991.5|3998|3992|3997|3991|0
1724317960000|2024-08-22 09:12:40|3997.4|3991.4|3997|3991|3997.4|3991.4|3997|3991|0
1724317970000|2024-08-22 09:12:50|3997.1|3991.1|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|0
1724317980000|2024-08-22 09:13:00|3998|3992|3997|3991|3998|3992|3997|3991|0
1724317990000|2024-08-22 09:13:10|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|0
1724318000000|2024-08-22 09:13:20|3998.1|3992.1|3998|3992|3998.4|3992.4|3998|3992|0
1724318020000|2024-08-22 09:13:40|3998.4|3992.4|3998|3992|3998.4|3992.4|3998|3992|0
1724318030000|2024-08-22 09:13:50|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1724318040000|2024-08-22 09:14:00|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1724318050000|2024-08-22 09:14:10|3998.6|3992.6|3998.1|3992.1|3998.6|3992.6|3998.1|3992.1|3
1724318060000|2024-08-22 09:14:20|3998.6|3992.6|3999.2|3993.2|3999.6|3993.6|3998.6|3992.6|1
1724318070000|2024-08-22 09:14:30|3999.1|3993.1|3999.2|3993.2|3999.2|3993.2|3999.1|3993.1|0
1724318080000|2024-08-22 09:14:40|3999.1|3993.1|3998.2|3992.2|3999.5|3993.5|3998.2|3992.2|0
1724318090000|2024-08-22 09:14:50|3998.1|3992.1|3997.2|3991.2|3998.1|3992.1|3997.2|3991.2|0
1724318100000|2024-08-22 09:15:00|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.2|3990.2|0
1724318110000|2024-08-22 09:15:10|3996.2|3990.2|3996.6|3990.6|3996.7|3990.7|3996.2|3990.2|0
1724318120000|2024-08-22 09:15:20|3997|3991|3996.6|3990.6|3997.2|3991.2|3996.6|3990.6|0
1724318130000|2024-08-22 09:15:30|3996.7|3990.7|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|0
1724318140000|2024-08-22 09:15:40|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|0
1724318150000|2024-08-22 09:15:50|3996.7|3990.7|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|0
1724318170000|2024-08-22 09:16:10|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1724318180000|2024-08-22 09:16:20|3997.7|3991.7|3998.1|3992.1|3998.2|3992.2|3997.7|3991.7|0
1724318190000|2024-08-22 09:16:30|3997.1|3991.1|3995.1|3989.1|3997.1|3991.1|3995.1|3989.1|0
1724318200000|2024-08-22 09:16:40|3995.2|3989.2|3995.2|3989.2|3996.1|3990.1|3995.2|3989.2|0
1724318210000|2024-08-22 09:16:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1724318220000|2024-08-22 09:17:00|3995.2|3989.2|3995.6|3989.6|3995.6|3989.6|3995.1|3989.1|0
1724318230000|2024-08-22 09:17:10|3996.1|3990.1|3995.6|3989.6|3996.2|3990.2|3995.6|3989.6|0
1724318250000|2024-08-22 09:17:30|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1724318260000|2024-08-22 09:17:40|3996.6|3990.6|3996.2|3990.2|3996.6|3990.6|3996.2|3990.2|0
1724318270000|2024-08-22 09:17:50|3996.6|3990.6|3995.7|3989.7|3996.6|3990.6|3995.7|3989.7|0
1724318280000|2024-08-22 09:18:00|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.6|3989.6|0
1724318290000|2024-08-22 09:18:10|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.6|3989.6|0
1724318320000|2024-08-22 09:18:40|3995.1|3989.1|3994.6|3988.6|3995.1|3989.1|3994.6|3988.6|0
1724318330000|2024-08-22 09:18:50|3994.1|3988.1|3993.1|3987.1|3994.1|3988.1|3993.1|3987.1|0
1724318340000|2024-08-22 09:19:00|3993|3987|3992.7|3986.7|3993|3987|3992.6|3986.6|0
1724318350000|2024-08-22 09:19:10|3992.6|3986.6|3992.6|3986.6|3992.7|3986.7|3992.6|3986.6|0
1724318360000|2024-08-22 09:19:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1724318380000|2024-08-22 09:19:40|3993|3987|3993.1|3987.1|3993.1|3987.1|3992.6|3986.6|0
1724318390000|2024-08-22 09:19:50|3993.7|3987.7|3994.1|3988.1|3994.1|3988.1|3993.7|3987.7|0
1724318420000|2024-08-22 09:20:20|3994.6|3988.6|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|0
1724318460000|2024-08-22 09:21:00|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1724318480000|2024-08-22 09:21:20|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.3|3991.3|2
1724318490000|2024-08-22 09:21:30|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|0
1724318500000|2024-08-22 09:21:40|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|0
1724318510000|2024-08-22 09:21:50|3998.3|3992.3|3998.4|3992.4|3998.4|3992.4|3998.3|3992.3|0
1724318520000|2024-08-22 09:22:00|3998.9|3992.9|3996.9|3990.9|3998.9|3992.9|3996.9|3990.9|3
1724318540000|2024-08-22 09:22:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724318560000|2024-08-22 09:22:40|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1724318570000|2024-08-22 09:22:50|3995.3|3989.3|3994.9|3988.9|3995.3|3989.3|3994.9|3988.9|0
1724318580000|2024-08-22 09:23:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1724318590000|2024-08-22 09:23:10|3996.4|3990.4|3997.9|3991.9|3997.9|3991.9|3996.4|3990.4|0
1724318610000|2024-08-22 09:23:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1724318620000|2024-08-22 09:23:40|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|0
1724318630000|2024-08-22 09:23:50|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|0
1724318640000|2024-08-22 09:24:00|3997.9|3991.9|3998.7|3992.7|3998.7|3992.7|3997.9|3991.9|0
1724318650000|2024-08-22 09:24:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1724318660000|2024-08-22 09:24:20|3997.8|3991.8|3997.9|3991.9|3998.3|3992.3|3997.3|3991.3|0
1724318670000|2024-08-22 09:24:30|3997.8|3991.8|3997.9|3991.9|3998.4|3992.4|3997.8|3991.8|0
1724318680000|2024-08-22 09:24:40|3997.8|3991.8|3997.9|3991.9|3997.9|3991.9|3997.8|3991.8|0
1724318690000|2024-08-22 09:24:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1724318710000|2024-08-22 09:25:10|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|0
1724318720000|2024-08-22 09:25:20|3997.4|3991.4|3998.3|3992.3|3998.3|3992.3|3997.4|3991.4|0
1724318730000|2024-08-22 09:25:30|3997.7|3991.7|3997.9|3991.9|3997.9|3991.9|3997.7|3991.7|0
1724318740000|2024-08-22 09:25:40|3998.3|3992.3|3998.3|3992.3|3998.9|3992.9|3998.3|3992.3|0
1724318750000|2024-08-22 09:25:50|3997.9|3991.9|3998.3|3992.3|3998.3|3992.3|3997.9|3991.9|0
1724318760000|2024-08-22 09:26:00|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|0
1724318770000|2024-08-22 09:26:10|3997.3|3991.3|3998.3|3992.3|3998.3|3992.3|3997.3|3991.3|0
1724318780000|2024-08-22 09:26:20|3997.9|3991.9|3998.3|3992.3|3998.4|3992.4|3997.9|3991.9|0
1724318800000|2024-08-22 09:26:40|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1724318830000|2024-08-22 09:27:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|0
1724318840000|2024-08-22 09:27:20|3998.2|3992.2|3997.3|3991.3|3998.2|3992.2|3997.3|3991.3|0
1724318850000|2024-08-22 09:27:30|3997.4|3991.4|3998.3|3992.3|3998.3|3992.3|3997.4|3991.4|0
1724318870000|2024-08-22 09:27:50|3999.3|3993.3|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|0
1724318880000|2024-08-22 09:28:00|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|0
1724318890000|2024-08-22 09:28:10|||||||||1
1724318960000|2024-08-22 09:29:20|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|0
1724318970000|2024-08-22 09:29:30|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|0
1724318980000|2024-08-22 09:29:40|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|0
1724318990000|2024-08-22 09:29:50|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3998.8|3992.8|0
1724319010000|2024-08-22 09:30:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1724319020000|2024-08-22 09:30:20|3996.7|3990.7|3996.8|3990.8|3996.8|3990.8|3996.7|3990.7|0
1724319030000|2024-08-22 09:30:30|3996.7|3990.7|3996.8|3990.8|3997.1|3991.1|3996.7|3990.7|0
1724319040000|2024-08-22 09:30:40|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|0
1724319050000|2024-08-22 09:30:50|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724319060000|2024-08-22 09:31:00|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|1
1724319110000|2024-08-22 09:31:50|||||||||3
1724319120000|2024-08-22 09:32:00|||||||||2
1724319130000|2024-08-22 09:32:10|||||||||1
1724319150000|2024-08-22 09:32:30|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|0
1724319160000|2024-08-22 09:32:40|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|1
1724319170000|2024-08-22 09:32:50|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1724319190000|2024-08-22 09:33:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724319210000|2024-08-22 09:33:30|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|6
1724319230000|2024-08-22 09:33:50|3997.5|3991.5|3998|3992|3998.5|3992.5|3997.5|3991.5|1
1724319240000|2024-08-22 09:34:00|3997.5|3991.5|3996.5|3990.5|3997.5|3991.5|3996.5|3990.5|3
1724319260000|2024-08-22 09:34:20|3997|3991|3997|3991|3997.4|3991.4|3997|3991|0
1724319270000|2024-08-22 09:34:30|3997.4|3991.4|3993.8|3987.8|3997.5|3991.5|3993.7|3987.7|35
1724319280000|2024-08-22 09:34:40|3992.8|3986.8|3992.3|3986.3|3993.2|3987.2|3992.3|3986.3|1
1724319290000|2024-08-22 09:34:50|3992.5|3986.5|3992.9|3986.9|3992.9|3986.9|3992.5|3986.5|1
1724319300000|2024-08-22 09:35:00|3992.8|3986.8|3990.9|3984.9|3992.8|3986.8|3990.9|3984.9|5
1724319310000|2024-08-22 09:35:10|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|1
1724319320000|2024-08-22 09:35:20|3990.9|3984.9|3990.9|3984.9|3991.3|3985.3|3990.9|3984.9|1
1724319330000|2024-08-22 09:35:30|3991.4|3985.4|3992.3|3986.3|3992.3|3986.3|3991.4|3985.4|0
1724319340000|2024-08-22 09:35:40|3991.9|3985.9|3991.3|3985.3|3991.9|3985.9|3991.3|3985.3|3
1724319400000|2024-08-22 09:36:40|3991.4|3985.4|3992.4|3986.4|3993.4|3987.4|3991.4|3985.4|3
1724319410000|2024-08-22 09:36:50|3992.3|3986.3|3992.4|3986.4|3992.4|3986.4|3992.3|3986.3|0
1724319420000|2024-08-22 09:37:00|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1724319430000|2024-08-22 09:37:10|3992.9|3986.9|3993.7|3987.7|3993.8|3987.8|3992.8|3986.8|0
1724319450000|2024-08-22 09:37:30|3993.3|3987.3|3993.4|3987.4|3993.4|3987.4|3993.3|3987.3|0
1724319460000|2024-08-22 09:37:40|3993.9|3987.9|3994.3|3988.3|3994.4|3988.4|3993.9|3987.9|0
1724319470000|2024-08-22 09:37:50|3994.4|3988.4|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|0
1724319480000|2024-08-22 09:38:00|3993.8|3987.8|3994.4|3988.4|3994.4|3988.4|3993.8|3987.8|0
1724319490000|2024-08-22 09:38:10|3994.8|3988.8|3994.4|3988.4|3994.8|3988.8|3994.4|3988.4|0
1724319500000|2024-08-22 09:38:20|3994.8|3988.8|3994.4|3988.4|3994.8|3988.8|3994.4|3988.4|0
1724319520000|2024-08-22 09:38:40|3993.8|3987.8|3993.9|3987.9|3993.9|3987.9|3993.8|3987.8|0
1724319530000|2024-08-22 09:38:50|3993.8|3987.8|3994.3|3988.3|3994.4|3988.4|3993.8|3987.8|0
1724319540000|2024-08-22 09:39:00|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1724319580000|2024-08-22 09:39:40|3993.8|3987.8|3994|3988|3994|3988|3993.8|3987.8|0
1724319590000|2024-08-22 09:39:50|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1724319600000|2024-08-22 09:40:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1724319620000|2024-08-22 09:40:20|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.4|3987.4|0
1724319630000|2024-08-22 09:40:30|3993.9|3987.9|3993.9|3987.9|3994|3988|3993.9|3987.9|0
1724319640000|2024-08-22 09:40:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1724319650000|2024-08-22 09:40:50|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|0
1724319660000|2024-08-22 09:41:00|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|1
1724319670000|2024-08-22 09:41:10|3993.9|3987.9|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|7
1724319680000|2024-08-22 09:41:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1724319690000|2024-08-22 09:41:30|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1724319700000|2024-08-22 09:41:40|3993.8|3987.8|3994.4|3988.4|3994.4|3988.4|3993.8|3987.8|0
1724319730000|2024-08-22 09:42:10|3993.9|3987.9|3994|3988|3994.4|3988.4|3993.9|3987.9|0
1724319740000|2024-08-22 09:42:20|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.4|3987.4|0
1724319750000|2024-08-22 09:42:30|3993.4|3987.4|3992.4|3986.4|3993.4|3987.4|3992.4|3986.4|0
1724319760000|2024-08-22 09:42:40|3991.8|3985.8|3992.8|3986.8|3992.8|3986.8|3991.8|3985.8|1
1724319790000|2024-08-22 09:43:10|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1724319810000|2024-08-22 09:43:30|3991.4|3985.4|3990.4|3984.4|3991.4|3985.4|3990.4|3984.4|4
1724319830000|2024-08-22 09:43:50|3990.9|3984.9|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|0
1724319840000|2024-08-22 09:44:00|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1724319880000|2024-08-22 09:44:40|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|5
1724319890000|2024-08-22 09:44:50|3987.8|3981.8|3988.4|3982.4|3988.4|3982.4|3987.8|3981.8|0
1724319920000|2024-08-22 09:45:20|3988.3|3982.3|3987.4|3981.4|3988.3|3982.3|3987.4|3981.4|0
1724319940000|2024-08-22 09:45:40|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|0
1724319950000|2024-08-22 09:45:50|3986.4|3980.4|3986.9|3980.9|3987.4|3981.4|3986.4|3980.4|0
1724319960000|2024-08-22 09:46:00|3987.3|3981.3|3987.4|3981.4|3987.4|3981.4|3987.3|3981.3|0
1724319970000|2024-08-22 09:46:10|3987.3|3981.3|3987.4|3981.4|3987.4|3981.4|3987.3|3981.3|0
1724319980000|2024-08-22 09:46:20|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1724319990000|2024-08-22 09:46:30|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|1
1724320030000|2024-08-22 09:47:10|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1724320040000|2024-08-22 09:47:20|3988.4|3982.4|3988.3|3982.3|3988.4|3982.4|3987.9|3981.9|0
1724320050000|2024-08-22 09:47:30|3987.9|3981.9|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|0
1724320080000|2024-08-22 09:48:00|3988.3|3982.3|3987.9|3981.9|3988.3|3982.3|3987.9|3981.9|0
1724320100000|2024-08-22 09:48:20|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1724320130000|2024-08-22 09:48:50|3987.9|3981.9|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|0
1724320140000|2024-08-22 09:49:00|3987.9|3981.9|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|0
1724320150000|2024-08-22 09:49:10|3988.3|3982.3|3988.4|3982.4|3988.4|3982.4|3988.3|3982.3|0
1724320160000|2024-08-22 09:49:20|3988.3|3982.3|3989.4|3983.4|3989.4|3983.4|3988.3|3982.3|0
1724320200000|2024-08-22 09:50:00|3989.9|3983.9|3990.3|3984.3|3990.3|3984.3|3989.9|3983.9|0
1724320220000|2024-08-22 09:50:20|3989.8|3983.8|3989.9|3983.9|3989.9|3983.9|3989.8|3983.8|0
1724320230000|2024-08-22 09:50:30|3990.3|3984.3|3991.4|3985.4|3991.4|3985.4|3990.3|3984.3|1
1724320240000|2024-08-22 09:50:40|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1724320250000|2024-08-22 09:50:50|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1724320260000|2024-08-22 09:51:00|3991.3|3985.3|3991.8|3985.8|3991.8|3985.8|3990.9|3984.9|0
1724320270000|2024-08-22 09:51:10|3991.9|3985.9|3992.3|3986.3|3992.3|3986.3|3991.8|3985.8|0
1724320280000|2024-08-22 09:51:20|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1724320290000|2024-08-22 09:51:30|3992.9|3986.9|3993.3|3987.3|3993.3|3987.3|3992.9|3986.9|0
1724320330000|2024-08-22 09:52:10|3992.8|3986.8|3992.9|3986.9|3992.9|3986.9|3992.3|3986.3|0
1724320340000|2024-08-22 09:52:20|3992.8|3986.8|3992.9|3986.9|3992.9|3986.9|3992.8|3986.8|0
1724320350000|2024-08-22 09:52:30|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1724320370000|2024-08-22 09:52:50|3993.4|3987.4|3994.3|3988.3|3994.3|3988.3|3993.4|3987.4|0
1724320400000|2024-08-22 09:53:20|3993.8|3987.8|3992.9|3986.9|3993.8|3987.8|3992.9|3986.9|2
1724320410000|2024-08-22 09:53:30|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1724320420000|2024-08-22 09:53:40|3992.9|3986.9|3993.8|3987.8|3993.8|3987.8|3992.4|3986.4|0
1724320430000|2024-08-22 09:53:50|3993.9|3987.9|3994.3|3988.3|3994.3|3988.3|3993.9|3987.9|0
1724320440000|2024-08-22 09:54:00|3994.8|3988.8|3994.9|3988.9|3994.9|3988.9|3994.8|3988.8|0
1724320450000|2024-08-22 09:54:10|3995.8|3989.8|3994.8|3988.8|3995.8|3989.8|3994.8|3988.8|0
1724320460000|2024-08-22 09:54:20|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3994.3|3988.3|0
1724320470000|2024-08-22 09:54:30|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3994.3|3988.3|2
1724320480000|2024-08-22 09:54:40|3994.3|3988.3|3997.9|3991.9|3997.9|3991.9|3994.3|3988.3|3
1724320490000|2024-08-22 09:54:50|3998|3992|3998.4|3992.4|3998.4|3992.4|3998|3992|0
1724320500000|2024-08-22 09:55:00|3998.3|3992.3|3998.4|3992.4|3998.4|3992.4|3998.3|3992.3|0
1724320510000|2024-08-22 09:55:10|3999.4|3993.4|3998.4|3992.4|3999.4|3993.4|3998.3|3992.3|2
1724320530000|2024-08-22 09:55:30|3998.9|3992.9|3998.4|3992.4|3998.9|3992.9|3998.4|3992.4|0
1724320540000|2024-08-22 09:55:40|3998.6|3992.6|4000.4|3994.4|4000.4|3994.4|3998.6|3992.6|0
1724320550000|2024-08-22 09:55:50|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|0
1724320560000|2024-08-22 09:56:00|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1724320570000|2024-08-22 09:56:10|3998.8|3992.8|3998.4|3992.4|3998.8|3992.8|3998.4|3992.4|0
1724320580000|2024-08-22 09:56:20|3998.3|3992.3|3998.4|3992.4|3998.4|3992.4|3998.3|3992.3|0
1724320610000|2024-08-22 09:56:50|3999|3993|3999.4|3993.4|3999.4|3993.4|3999|3993|0
1724320620000|2024-08-22 09:57:00|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1724320640000|2024-08-22 09:57:20|3999.3|3993.3|3999.4|3993.4|3999.9|3993.9|3999.3|3993.3|0
1724320650000|2024-08-22 09:57:30|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1724320660000|2024-08-22 09:57:40|3999.4|3993.4|3999.3|3993.3|3999.4|3993.4|3999.3|3993.3|0
1724320670000|2024-08-22 09:57:50|3999.4|3993.4|4000.4|3994.4|4001.3|3995.3|3999.4|3993.4|1
1724320680000|2024-08-22 09:58:00|4000.3|3994.3|3998.9|3992.9|4000.3|3994.3|3998.9|3992.9|0
1724320700000|2024-08-22 09:58:20|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1724320710000|2024-08-22 09:58:30|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.3|3993.3|0
1724320720000|2024-08-22 09:58:40|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|0
1724320730000|2024-08-22 09:58:50|4000.4|3994.4|4000.4|3994.4|4000.8|3994.8|4000.4|3994.4|0
1724320750000|2024-08-22 09:59:10|4000.3|3994.3|4001.4|3995.4|4001.4|3995.4|4000.3|3994.3|0
1724320760000|2024-08-22 09:59:20|4001.3|3995.3|4001.4|3995.4|4001.4|3995.4|4001.3|3995.3|0
1724320770000|2024-08-22 09:59:30|4002.4|3996.4|4001.4|3995.4|4002.4|3996.4|4001.4|3995.4|1
1724320780000|2024-08-22 09:59:40|4001.3|3995.3|4000.9|3994.9|4001.3|3995.3|4000.8|3994.8|0
1724320790000|2024-08-22 09:59:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1724320810000|2024-08-22 10:00:10|4001.4|3995.4|4003.4|3997.4|4003.4|3997.4|4001.4|3995.4|1
1724320820000|2024-08-22 10:00:20|4003.3|3997.3|4002.9|3996.9|4003.3|3997.3|4002.9|3996.9|0
1724320830000|2024-08-22 10:00:30|4003.3|3997.3|4002.9|3996.9|4003.3|3997.3|4002.9|3996.9|0
1724320840000|2024-08-22 10:00:40|4003.3|3997.3|4002.9|3996.9|4003.3|3997.3|4002.9|3996.9|0
1724320850000|2024-08-22 10:00:50|4002.4|3996.4|4002.2|3996.2|4002.4|3996.4|4001.8|3995.8|0
1724320860000|2024-08-22 10:01:00|4001.8|3995.8|4001.8|3995.8|4001.9|3995.9|4001.8|3995.8|0
1724320870000|2024-08-22 10:01:10|4001.3|3995.3|4001.7|3995.7|4001.9|3995.9|4001.3|3995.3|0
1724320880000|2024-08-22 10:01:20|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|0
1724320900000|2024-08-22 10:01:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|8
1724320930000|2024-08-22 10:02:10|4000.4|3994.4|4001.3|3995.3|4001.4|3995.4|4000.4|3994.4|1
1724320940000|2024-08-22 10:02:20|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|1
1724320950000|2024-08-22 10:02:30|4001.7|3995.7|4001.8|3995.8|4001.8|3995.8|4001.7|3995.7|2
1724320970000|2024-08-22 10:02:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1724320980000|2024-08-22 10:03:00|4000.8|3994.8|4000.9|3994.9|4000.9|3994.9|4000.8|3994.8|0
1724320990000|2024-08-22 10:03:10|4000.7|3994.7|4000.4|3994.4|4000.7|3994.7|4000.3|3994.3|0
1724321000000|2024-08-22 10:03:20|4000.3|3994.3|4000.9|3994.9|4000.9|3994.9|4000.3|3994.3|0
1724321010000|2024-08-22 10:03:30|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|1
1724321030000|2024-08-22 10:03:50|4001.7|3995.7|4002.3|3996.3|4002.3|3996.3|4001.7|3995.7|0
1724321040000|2024-08-22 10:04:00|4002.2|3996.2|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1724321060000|2024-08-22 10:04:20|4002.7|3996.7|4002.7|3996.7|4003.3|3997.3|4002.3|3996.3|0
1724321070000|2024-08-22 10:04:30|4002.3|3996.3|4001.7|3995.7|4002.3|3996.3|4001.7|3995.7|0
1724321080000|2024-08-22 10:04:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1724321090000|2024-08-22 10:04:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1724321120000|2024-08-22 10:05:20|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1724321130000|2024-08-22 10:05:30|4001.3|3995.3|4001.4|3995.4|4001.4|3995.4|4001.3|3995.3|0
1724321140000|2024-08-22 10:05:40|4001.3|3995.3|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|0
1724321160000|2024-08-22 10:06:00|4002.2|3996.2|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|0
1724321170000|2024-08-22 10:06:10|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.2|3996.2|0
1724321190000|2024-08-22 10:06:30|4000.3|3994.3|3999.3|3993.3|4000.3|3994.3|3999.3|3993.3|0
1724321200000|2024-08-22 10:06:40|3999.4|3993.4|3999.3|3993.3|3999.4|3993.4|3999.3|3993.3|0
1724321210000|2024-08-22 10:06:50|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.8|3992.8|0
1724321220000|2024-08-22 10:07:00|3998.4|3992.4|3998.9|3992.9|3998.9|3992.9|3998.3|3992.3|0
1724321230000|2024-08-22 10:07:10|3999.7|3993.7|3998.9|3992.9|3999.7|3993.7|3998.8|3992.8|0
1724321240000|2024-08-22 10:07:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1724321250000|2024-08-22 10:07:30|3999.2|3993.2|3999.7|3993.7|3999.7|3993.7|3999.2|3993.2|0
1724321260000|2024-08-22 10:07:40|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.8|3993.8|0
1724321270000|2024-08-22 10:07:50|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1724321280000|2024-08-22 10:08:00|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.7|3993.7|0
1724321290000|2024-08-22 10:08:10|3999.9|3993.9|3998.9|3992.9|3999.9|3993.9|3998.9|3992.9|0
1724321300000|2024-08-22 10:08:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1724321310000|2024-08-22 10:08:30|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.8|3992.8|0
1724321320000|2024-08-22 10:08:40|3998.7|3992.7|3998.9|3992.9|3998.9|3992.9|3998.7|3992.7|0
1724321340000|2024-08-22 10:09:00|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|0
1724321370000|2024-08-22 10:09:30|3998.4|3992.4|3998.9|3992.9|3998.9|3992.9|3998.4|3992.4|0
1724321380000|2024-08-22 10:09:40|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1724321400000|2024-08-22 10:10:00|3998.9|3992.9|3997.9|3991.9|3998.9|3992.9|3997.8|3991.8|0
1724321410000|2024-08-22 10:10:10|3997.8|3991.8|3997.8|3991.8|3997.9|3991.9|3997.7|3991.7|0
1724321420000|2024-08-22 10:10:20|3997.7|3991.7|3996.3|3990.3|3997.7|3991.7|3996.3|3990.3|0
1724321430000|2024-08-22 10:10:30|3996.2|3990.2|3996.7|3990.7|3996.9|3990.9|3996.2|3990.2|0
1724321440000|2024-08-22 10:10:40|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1724321450000|2024-08-22 10:10:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1724321460000|2024-08-22 10:11:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724321490000|2024-08-22 10:11:30|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1724321500000|2024-08-22 10:11:40|3995.7|3989.7|3995.3|3989.3|3995.7|3989.7|3995.3|3989.3|0
1724321510000|2024-08-22 10:11:50|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1724321530000|2024-08-22 10:12:10|3995.3|3989.3|3994.9|3988.9|3995.3|3989.3|3994.9|3988.9|0
1724321580000|2024-08-22 10:13:00|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1724321670000|2024-08-22 10:14:30|3993.3|3987.3|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|1
1724321680000|2024-08-22 10:14:40|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|0
1724321700000|2024-08-22 10:15:00|3993.2|3987.2|3991.8|3985.8|3993.2|3987.2|3991.7|3985.7|0
1724321710000|2024-08-22 10:15:10|3992.2|3986.2|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|0
1724321730000|2024-08-22 10:15:30|3991.7|3985.7|3991.8|3985.8|3991.8|3985.8|3991.7|3985.7|0
1724321740000|2024-08-22 10:15:40|3991.7|3985.7|3992.3|3986.3|3992.3|3986.3|3991.7|3985.7|0
1724321760000|2024-08-22 10:16:00|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.7|3985.7|0
1724321770000|2024-08-22 10:16:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1724321780000|2024-08-22 10:16:20|3992.2|3986.2|3993.7|3987.7|3993.7|3987.7|3992.2|3986.2|0
1724321790000|2024-08-22 10:16:30|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1724321800000|2024-08-22 10:16:40|3992.7|3986.7|3993.3|3987.3|3993.3|3987.3|3992.3|3986.3|0
1724321820000|2024-08-22 10:17:00|3992.8|3986.8|3992.7|3986.7|3992.8|3986.8|3992.6|3986.6|1
1724321880000|2024-08-22 10:18:00|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1724321900000|2024-08-22 10:18:20|3991.7|3985.7|3992.1|3986.1|3992.1|3986.1|3991.7|3985.7|1
1724321910000|2024-08-22 10:18:30|3991.7|3985.7|3992.7|3986.7|3992.7|3986.7|3991.7|3985.7|0
1724321950000|2024-08-22 10:19:10|3992.2|3986.2|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|0
1724321970000|2024-08-22 10:19:30|3992.5|3986.5|3991.2|3985.2|3992.5|3986.5|3991.2|3985.2|0
1724321990000|2024-08-22 10:19:50|3991.1|3985.1|3990.2|3984.2|3991.1|3985.1|3990.2|3984.2|0
1724322010000|2024-08-22 10:20:10|3990.7|3984.7|3992.1|3986.1|3992.1|3986.1|3990.7|3984.7|0
1724322020000|2024-08-22 10:20:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1724322060000|2024-08-22 10:21:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1724322180000|2024-08-22 10:23:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1724322190000|2024-08-22 10:23:10|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.5|3984.5|0
1724322200000|2024-08-22 10:23:20|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1724322210000|2024-08-22 10:23:30|3990.7|3984.7|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|0
1724322230000|2024-08-22 10:23:50|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1724322240000|2024-08-22 10:24:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1724322250000|2024-08-22 10:24:10|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1724322260000|2024-08-22 10:24:20|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1724322270000|2024-08-22 10:24:30|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1724322280000|2024-08-22 10:24:40|3990.6|3984.6|3989.7|3983.7|3990.6|3984.6|3989.7|3983.7|1
1724322290000|2024-08-22 10:24:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1724322300000|2024-08-22 10:25:00|3990.7|3984.7|3991.6|3985.6|3991.6|3985.6|3990.7|3984.7|0
1724322310000|2024-08-22 10:25:10|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.1|3985.1|0
1724322320000|2024-08-22 10:25:20|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1724322330000|2024-08-22 10:25:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1724322340000|2024-08-22 10:25:40|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1724322350000|2024-08-22 10:25:50|3991.2|3985.2|3992.1|3986.1|3992.2|3986.2|3991.2|3985.2|3
1724322360000|2024-08-22 10:26:00|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.1|3986.1|0
1724322370000|2024-08-22 10:26:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1724322380000|2024-08-22 10:26:20|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1724322390000|2024-08-22 10:26:30|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1724322410000|2024-08-22 10:26:50|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1724322420000|2024-08-22 10:27:00|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1724322430000|2024-08-22 10:27:10|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1724322440000|2024-08-22 10:27:20|3993.7|3987.7|3994.1|3988.1|3994.2|3988.2|3993.7|3987.7|2
1724322450000|2024-08-22 10:27:30|3993.7|3987.7|3992.7|3986.7|3993.7|3987.7|3992.7|3986.7|0
1724322460000|2024-08-22 10:27:40|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1724322470000|2024-08-22 10:27:50|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1724322480000|2024-08-22 10:28:00|3994.2|3988.2|3994.1|3988.1|3994.2|3988.2|3994.1|3988.1|0
1724322490000|2024-08-22 10:28:10|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1724322510000|2024-08-22 10:28:30|3995.2|3989.2|3995.1|3989.1|3995.2|3989.2|3995.1|3989.1|0
1724322540000|2024-08-22 10:29:00|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1724322560000|2024-08-22 10:29:20|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.7|3986.7|0
1724322590000|2024-08-22 10:29:50|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1724322600000|2024-08-22 10:30:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1724322610000|2024-08-22 10:30:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1724322650000|2024-08-22 10:30:50|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1724322710000|2024-08-22 10:31:50|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1724322740000|2024-08-22 10:32:20|3991.8|3985.8|3991.2|3985.2|3991.8|3985.8|3991.2|3985.2|0
1724322760000|2024-08-22 10:32:40|3991.8|3985.8|3992.2|3986.2|3992.6|3986.6|3991.8|3985.8|0
1724322780000|2024-08-22 10:33:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1724322800000|2024-08-22 10:33:20|3991.2|3985.2|3991.6|3985.6|3991.6|3985.6|3991.2|3985.2|0
1724322810000|2024-08-22 10:33:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1724322850000|2024-08-22 10:34:10|3991.6|3985.6|3991.8|3985.8|3991.8|3985.8|3991.6|3985.6|0
1724322870000|2024-08-22 10:34:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1724322880000|2024-08-22 10:34:40|3992.8|3986.8|3992.7|3986.7|3992.8|3986.8|3992.7|3986.7|0
1724322890000|2024-08-22 10:34:50|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.6|3986.6|0
1724322900000|2024-08-22 10:35:00|3993.2|3987.2|3992.8|3986.8|3993.6|3987.6|3992.6|3986.6|0
1724322930000|2024-08-22 10:35:30|3992.6|3986.6|3992.7|3986.7|3992.8|3986.8|3992.6|3986.6|0
1724322940000|2024-08-22 10:35:40|3992.6|3986.6|3991.7|3985.7|3992.6|3986.6|3991.7|3985.7|0
1724322950000|2024-08-22 10:35:50|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1724322990000|2024-08-22 10:36:30|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1724323000000|2024-08-22 10:36:40|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1724323010000|2024-08-22 10:36:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1724323020000|2024-08-22 10:37:00|3989.7|3983.7|3989.6|3983.6|3989.7|3983.7|3989.6|3983.6|0
1724323030000|2024-08-22 10:37:10|3989.7|3983.7|3989.6|3983.6|3989.7|3983.7|3989.6|3983.6|0
1724323050000|2024-08-22 10:37:30|3989.7|3983.7|3989.2|3983.2|3989.7|3983.7|3989.2|3983.2|0
1724323060000|2024-08-22 10:37:40|3989.3|3983.3|3989.6|3983.6|3989.6|3983.6|3989.3|3983.3|0
1724323090000|2024-08-22 10:38:10|3989.7|3983.7|3989.6|3983.6|3989.7|3983.7|3989.6|3983.6|0
1724323130000|2024-08-22 10:38:50|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1724323140000|2024-08-22 10:39:00|3989.1|3983.1|3989.2|3983.2|3989.2|3983.2|3989.1|3983.1|0
1724323150000|2024-08-22 10:39:10|3988.8|3982.8|3989.2|3983.2|3989.2|3983.2|3988.8|3982.8|0
1724323160000|2024-08-22 10:39:20|3989.1|3983.1|3987.7|3981.7|3989.1|3983.1|3987.7|3981.7|0
1724323170000|2024-08-22 10:39:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1724323180000|2024-08-22 10:39:40|3988.8|3982.8|3989.2|3983.2|3989.2|3983.2|3988.8|3982.8|0
1724323200000|2024-08-22 10:40:00|3988.8|3982.8|3988.7|3982.7|3988.8|3982.8|3988.7|3982.7|0
1724323210000|2024-08-22 10:40:10|3989.6|3983.6|3989.8|3983.8|3989.8|3983.8|3989.6|3983.6|0
1724323220000|2024-08-22 10:40:20|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1724323240000|2024-08-22 10:40:40|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1724323250000|2024-08-22 10:40:50|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1724323260000|2024-08-22 10:41:00|3989.2|3983.2|3989.8|3983.8|3989.8|3983.8|3989.2|3983.2|0
1724323270000|2024-08-22 10:41:10|3989.7|3983.7|3989.8|3983.8|3989.8|3983.8|3989.7|3983.7|0
1724323280000|2024-08-22 10:41:20|3990.6|3984.6|3990.2|3984.2|3990.6|3984.6|3990.2|3984.2|0
1724323290000|2024-08-22 10:41:30|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1724323300000|2024-08-22 10:41:40|3990.2|3984.2|3989.8|3983.8|3990.2|3984.2|3989.8|3983.8|0
1724323310000|2024-08-22 10:41:50|3989.7|3983.7|3989.8|3983.8|3990.2|3984.2|3989.2|3983.2|0
1724323320000|2024-08-22 10:42:00|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|0
1724323350000|2024-08-22 10:42:30|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|0
1724323360000|2024-08-22 10:42:40|3988.7|3982.7|3988.7|3982.7|3988.8|3982.8|3988.7|3982.7|0
1724323370000|2024-08-22 10:42:50|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1724323380000|2024-08-22 10:43:00|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1724323390000|2024-08-22 10:43:10|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3989.2|3983.2|0
1724323410000|2024-08-22 10:43:30|3989.1|3983.1|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|0
1724323420000|2024-08-22 10:43:40|3989|3983|3989|3983|3989|3983|3989|3983|0
1724323430000|2024-08-22 10:43:50|3989.6|3983.6|3990|3984|3990|3984|3989.6|3983.6|0
1724323440000|2024-08-22 10:44:00|3990.5|3984.5|3989.6|3983.6|3990.5|3984.5|3989.6|3983.6|0
1724323450000|2024-08-22 10:44:10|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|37
1724323460000|2024-08-22 10:44:20|3990|3984|3990|3984|3990|3984|3990|3984|0
1724323470000|2024-08-22 10:44:30|3989.6|3983.6|3990|3984|3990|3984|3989.6|3983.6|0
1724323480000|2024-08-22 10:44:40|3990.1|3984.1|3990|3984|3990.1|3984.1|3990|3984|0
1724323490000|2024-08-22 10:44:50|3990.1|3984.1|3990|3984|3990.1|3984.1|3990|3984|0
1724323500000|2024-08-22 10:45:00|3990.1|3984.1|3990.5|3984.5|3990.5|3984.5|3990.1|3984.1|0
1724323510000|2024-08-22 10:45:10|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990|3984|0
1724323520000|2024-08-22 10:45:20|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1724323530000|2024-08-22 10:45:30|3991.6|3985.6|3992.5|3986.5|3992.5|3986.5|3991.6|3985.6|6
1724323540000|2024-08-22 10:45:40|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1724323550000|2024-08-22 10:45:50|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|0
1724323560000|2024-08-22 10:46:00|3991|3985|3991|3985|3991.1|3985.1|3991|3985|0
1724323570000|2024-08-22 10:46:10|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|0
1724323600000|2024-08-22 10:46:40|3991.5|3985.5|3992.1|3986.1|3992.1|3986.1|3991.5|3985.5|0
1724323610000|2024-08-22 10:46:50|3992|3986|3992|3986|3992|3986|3992|3986|0
1724323630000|2024-08-22 10:47:10|3991.5|3985.5|3991.6|3985.6|3991.6|3985.6|3991.5|3985.5|0
1724323640000|2024-08-22 10:47:20|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|0
1724323650000|2024-08-22 10:47:30|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1724323670000|2024-08-22 10:47:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1724323680000|2024-08-22 10:48:00|3992|3986|3992.6|3986.6|3992.6|3986.6|3992|3986|0
1724323700000|2024-08-22 10:48:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1724323710000|2024-08-22 10:48:30|3992|3986|3993.5|3987.5|3993.5|3987.5|3992|3986|0
1724323720000|2024-08-22 10:48:40|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1724323730000|2024-08-22 10:48:50|3992.6|3986.6|3992.6|3986.6|3993.1|3987.1|3992.6|3986.6|0
1724323740000|2024-08-22 10:49:00|3992.5|3986.5|3992|3986|3992.5|3986.5|3992|3986|2
1724323750000|2024-08-22 10:49:10|3992.1|3986.1|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|0
1724323760000|2024-08-22 10:49:20|3992.5|3986.5|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1724323770000|2024-08-22 10:49:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1724323780000|2024-08-22 10:49:40|3993|3987|3992.6|3986.6|3993|3987|3992.6|3986.6|0
1724323790000|2024-08-22 10:49:50|3992.5|3986.5|3992|3986|3992.5|3986.5|3992|3986|0
1724323800000|2024-08-22 10:50:00|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1724323810000|2024-08-22 10:50:10|3992|3986|3991.6|3985.6|3992|3986|3991.6|3985.6|0
1724323820000|2024-08-22 10:50:20|3991.5|3985.5|3991.2|3985.2|3991.5|3985.5|3991.2|3985.2|0
1724323830000|2024-08-22 10:50:30|3991.6|3985.6|3990.1|3984.1|3991.6|3985.6|3990.1|3984.1|0
1724323840000|2024-08-22 10:50:40|3990.7|3984.7|3991.7|3985.7|3991.7|3985.7|3990.6|3984.6|2
1724323850000|2024-08-22 10:50:50|3991.6|3985.6|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1724323860000|2024-08-22 10:51:00|3991.2|3985.2|3991.6|3985.6|3991.6|3985.6|3991.2|3985.2|0
1724323880000|2024-08-22 10:51:20|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1724323890000|2024-08-22 10:51:30|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1724323900000|2024-08-22 10:51:40|3991.7|3985.7|3992.6|3986.6|3992.6|3986.6|3991.6|3985.6|0
1724323910000|2024-08-22 10:51:50|3992.2|3986.2|3991.6|3985.6|3992.2|3986.2|3991.6|3985.6|0
1724323920000|2024-08-22 10:52:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1724323940000|2024-08-22 10:52:20|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1724323960000|2024-08-22 10:52:40|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1724323980000|2024-08-22 10:53:00|3989.5|3983.5|3989|3983|3989.5|3983.5|3989|3983|0
1724323990000|2024-08-22 10:53:10|3989.1|3983.1|3989.6|3983.6|3990.6|3984.6|3989|3983|0
1724324000000|2024-08-22 10:53:20|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1724324010000|2024-08-22 10:53:30|3989.2|3983.2|3987.5|3981.5|3989.6|3983.6|3987.5|3981.5|22
1724324020000|2024-08-22 10:53:40|3987.6|3981.6|3988|3982|3988.1|3982.1|3987.5|3981.5|0
1724324030000|2024-08-22 10:53:50|3988.1|3982.1|3988|3982|3988.1|3982.1|3988|3982|0
1724324040000|2024-08-22 10:54:00|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|0
1724324070000|2024-08-22 10:54:30|3987.7|3981.7|3988.6|3982.6|3988.6|3982.6|3987.7|3981.7|0
1724324080000|2024-08-22 10:54:40|3988.5|3982.5|3988.1|3982.1|3988.5|3982.5|3988.1|3982.1|0
1724324090000|2024-08-22 10:54:50|3988|3982|3988.4|3982.4|3988.4|3982.4|3988|3982|0
1724324100000|2024-08-22 10:55:00|3988.5|3982.5|3988.6|3982.6|3988.6|3982.6|3988.5|3982.5|0
1724324110000|2024-08-22 10:55:10|3988.5|3982.5|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|0
1724324120000|2024-08-22 10:55:20|3988.6|3982.6|3988|3982|3989.4|3983.4|3988|3982|0
1724324130000|2024-08-22 10:55:30|3987.5|3981.5|3987|3981|3987.5|3981.5|3987|3981|0
1724324140000|2024-08-22 10:55:40|3987.4|3981.4|3987.5|3981.5|3987.5|3981.5|3987.4|3981.4|0
1724324150000|2024-08-22 10:55:50|3987.4|3981.4|3987.5|3981.5|3987.5|3981.5|3987|3981|0
1724324160000|2024-08-22 10:56:00|3987.4|3981.4|3987|3981|3987.4|3981.4|3986.8|3980.8|0
1724324220000|2024-08-22 10:57:00|3987.4|3981.4|3988.6|3982.6|3988.6|3982.6|3987.4|3981.4|11
1724324250000|2024-08-22 10:57:30|3988.5|3982.5|3987.6|3981.6|3988.5|3982.5|3987.5|3981.5|0
1724324260000|2024-08-22 10:57:40|3987.5|3981.5|3987.1|3981.1|3987.6|3981.6|3987.1|3981.1|0
1724324280000|2024-08-22 10:58:00|3987|3981|3987|3981|3987|3981|3987|3981|0
1724324310000|2024-08-22 10:58:30|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|1
1724324330000|2024-08-22 10:58:50|3986|3980|3985.6|3979.6|3986|3980|3985.6|3979.6|0
1724324370000|2024-08-22 10:59:30|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1724324380000|2024-08-22 10:59:40|3984|3978|3984.6|3978.6|3984.6|3978.6|3984|3978|1
1724324400000|2024-08-22 11:00:00|3985.5|3979.5|3984.6|3978.6|3986.5|3980.5|3984.6|3978.6|0
1724324410000|2024-08-22 11:00:10|3985|3979|3985.5|3979.5|3985.5|3979.5|3985|3979|0
1724324420000|2024-08-22 11:00:20|3985.4|3979.4|3985|3979|3985.5|3979.5|3985|3979|0
1724324430000|2024-08-22 11:00:30|3985.4|3979.4|3985.1|3979.1|3985.4|3979.4|3984.1|3978.1|0
1724324440000|2024-08-22 11:00:40|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1724324450000|2024-08-22 11:00:50|3986|3980|3986|3980|3986.1|3980.1|3986|3980|0
1724324460000|2024-08-22 11:01:00|3986.1|3980.1|3986.6|3980.6|3986.6|3980.6|3986|3980|0
1724324470000|2024-08-22 11:01:10|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|0
1724324480000|2024-08-22 11:01:20|3986.1|3980.1|3985|3979|3986.1|3980.1|3985|3979|0
1724324490000|2024-08-22 11:01:30|3985.1|3979.1|3985|3979|3985.4|3979.4|3985|3979|0
1724324500000|2024-08-22 11:01:40|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1724324520000|2024-08-22 11:02:00|3984.1|3978.1|3984|3978|3984.5|3978.5|3984|3978|0
1724324530000|2024-08-22 11:02:10|3984.1|3978.1|3985|3979|3985|3979|3984.1|3978.1|0
1724324540000|2024-08-22 11:02:20|3985.1|3979.1|3985|3979|3985.1|3979.1|3985|3979|0
1724324550000|2024-08-22 11:02:30|3984.5|3978.5|3985|3979|3985|3979|3984.5|3978.5|0
1724324560000|2024-08-22 11:02:40|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1724324570000|2024-08-22 11:02:50|3985|3979|3984.1|3978.1|3985.1|3979.1|3984.1|3978.1|0
1724324580000|2024-08-22 11:03:00|3984.5|3978.5|3985.5|3979.5|3985.5|3979.5|3984.5|3978.5|0
1724324590000|2024-08-22 11:03:10|3985|3979|3986.5|3980.5|3986.5|3980.5|3985|3979|0
1724324600000|2024-08-22 11:03:20|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1724324610000|2024-08-22 11:03:30|3985.1|3979.1|3985|3979|3985.1|3979.1|3985|3979|0
1724324620000|2024-08-22 11:03:40|3985.1|3979.1|3984.5|3978.5|3985.1|3979.1|3984|3978|0
1724324630000|2024-08-22 11:03:50|3985|3979|3984.5|3978.5|3985|3979|3984.5|3978.5|0
1724324640000|2024-08-22 11:04:00|3984.6|3978.6|3984.5|3978.5|3984.7|3978.7|3984.5|3978.5|0
1724324650000|2024-08-22 11:04:10|3984.1|3978.1|3984|3978|3984.1|3978.1|3984|3978|0
1724324670000|2024-08-22 11:04:30|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984|3978|0
1724324680000|2024-08-22 11:04:40|3984|3978|3984|3978|3984.1|3978.1|3984|3978|0
1724324700000|2024-08-22 11:05:00|3984.5|3978.5|3985|3979|3985.5|3979.5|3984.5|3978.5|0
1724324710000|2024-08-22 11:05:10|3985.5|3979.5|3986.1|3980.1|3986.5|3980.5|3985|3979|1
1724324720000|2024-08-22 11:05:20|3986|3980|3985.6|3979.6|3986|3980|3985.2|3979.2|0
1724324750000|2024-08-22 11:05:50|3985.2|3979.2|3985.6|3979.6|3985.6|3979.6|3985.2|3979.2|3
1724324760000|2024-08-22 11:06:00|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1724324770000|2024-08-22 11:06:10|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1724324790000|2024-08-22 11:06:30|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.6|3980.6|0
1724324810000|2024-08-22 11:06:50|3986.6|3980.6|3986.1|3980.1|3986.6|3980.6|3986.1|3980.1|0
1724324820000|2024-08-22 11:07:00|3986.5|3980.5|3986.5|3980.5|3986.6|3980.6|3986.5|3980.5|0
1724324830000|2024-08-22 11:07:10|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|0
1724324840000|2024-08-22 11:07:20|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|0
1724324850000|2024-08-22 11:07:30|3986|3980|3985.2|3979.2|3986|3980|3985.2|3979.2|4
1724324860000|2024-08-22 11:07:40|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|12
1724324890000|2024-08-22 11:08:10|3984.2|3978.2|3985|3979|3985|3979|3984.2|3978.2|0
1724324900000|2024-08-22 11:08:20|3984.7|3978.7|3986.1|3980.1|3986.1|3980.1|3984.7|3978.7|0
1724324910000|2024-08-22 11:08:30|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724324920000|2024-08-22 11:08:40|3986.6|3980.6|3987|3981|3987.1|3981.1|3986.5|3980.5|0
1724324930000|2024-08-22 11:08:50|3986.5|3980.5|3987.1|3981.1|3987.1|3981.1|3986.5|3980.5|0
1724324940000|2024-08-22 11:09:00|3987.5|3981.5|3987.1|3981.1|3988|3982|3987.1|3981.1|0
1724324950000|2024-08-22 11:09:10|3987|3981|3987.1|3981.1|3987.1|3981.1|3987|3981|0
1724324960000|2024-08-22 11:09:20|3987.5|3981.5|3988.1|3982.1|3988.1|3982.1|3987.5|3981.5|0
1724324980000|2024-08-22 11:09:40|3989|3983|3988.5|3982.5|3989.1|3983.1|3988.5|3982.5|0
1724325000000|2024-08-22 11:10:00|3988.6|3982.6|3988.5|3982.5|3988.6|3982.6|3988.5|3982.5|0
1724325010000|2024-08-22 11:10:10|3988.1|3982.1|3988|3982|3988.1|3982.1|3988|3982|0
1724325020000|2024-08-22 11:10:20|3987.6|3981.6|3987.5|3981.5|3987.6|3981.6|3987.5|3981.5|0
1724325030000|2024-08-22 11:10:30|3987.6|3981.6|3987.5|3981.5|3987.7|3981.7|3987.5|3981.5|0
1724325040000|2024-08-22 11:10:40|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|0
1724325050000|2024-08-22 11:10:50|3987.2|3981.2|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|0
1724325060000|2024-08-22 11:11:00|3988.1|3982.1|3987.7|3981.7|3988.1|3982.1|3987.7|3981.7|0
1724325070000|2024-08-22 11:11:10|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1724325080000|2024-08-22 11:11:20|3988.5|3982.5|3987.5|3981.5|3988.5|3982.5|3987.5|3981.5|0
1724325090000|2024-08-22 11:11:30|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3986.6|3980.6|0
1724325100000|2024-08-22 11:11:40|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|0
1724325110000|2024-08-22 11:11:50|3986.5|3980.5|3987.1|3981.1|3987.1|3981.1|3986.5|3980.5|0
1724325140000|2024-08-22 11:12:20|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|0
1724325150000|2024-08-22 11:12:30|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3986.7|3980.7|0
1724325170000|2024-08-22 11:12:50|3986.7|3980.7|3986.5|3980.5|3986.7|3980.7|3986.5|3980.5|0
1724325180000|2024-08-22 11:13:00|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1724325220000|2024-08-22 11:13:40|3985.6|3979.6|3985.7|3979.7|3985.7|3979.7|3985.6|3979.6|0
1724325230000|2024-08-22 11:13:50|3985.5|3979.5|3984.1|3978.1|3985.5|3979.5|3984.1|3978.1|0
1724325350000|2024-08-22 11:15:50|3984.6|3978.6|3984.1|3978.1|3984.6|3978.6|3984.1|3978.1|0
1724325380000|2024-08-22 11:16:20|3984|3978|3984|3978|3984.1|3978.1|3984|3978|0
1724325390000|2024-08-22 11:16:30|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1724325400000|2024-08-22 11:16:40|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1724325410000|2024-08-22 11:16:50|||||||||1
1724325420000|2024-08-22 11:17:00|3984|3978|3984.1|3978.1|3984.1|3978.1|3984|3978|0
1724325450000|2024-08-22 11:17:30|3983.6|3977.6|3984.6|3978.6|3984.6|3978.6|3983.6|3977.6|0
1724325460000|2024-08-22 11:17:40|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1724325490000|2024-08-22 11:18:10|3985.6|3979.6|3985.5|3979.5|3985.6|3979.6|3985.5|3979.5|0
1724325510000|2024-08-22 11:18:30|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1724325520000|2024-08-22 11:18:40|3986.5|3980.5|3986.1|3980.1|3986.5|3980.5|3986.1|3980.1|0
1724325540000|2024-08-22 11:19:00|3986.6|3980.6|3986.1|3980.1|3986.6|3980.6|3986.1|3980.1|1
1724325550000|2024-08-22 11:19:10|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1724325570000|2024-08-22 11:19:30|3986.5|3980.5|3986.1|3980.1|3986.5|3980.5|3986.1|3980.1|0
1724325580000|2024-08-22 11:19:40|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724325590000|2024-08-22 11:19:50|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1724325600000|2024-08-22 11:20:00|3986.5|3980.5|3986.1|3980.1|3986.5|3980.5|3986.1|3980.1|0
1724325610000|2024-08-22 11:20:10|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724325630000|2024-08-22 11:20:30|3986.1|3980.1|3988.5|3982.5|3988.5|3982.5|3986.1|3980.1|4
1724325640000|2024-08-22 11:20:40|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.5|3981.5|0
1724325670000|2024-08-22 11:21:10|3987.5|3981.5|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|0
1724325680000|2024-08-22 11:21:20|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1724325690000|2024-08-22 11:21:30|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|0
1724325700000|2024-08-22 11:21:40|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|0
1724325720000|2024-08-22 11:22:00|3988.5|3982.5|3988.1|3982.1|3988.5|3982.5|3988.1|3982.1|0
1724325730000|2024-08-22 11:22:10|3988|3982|3988.1|3982.1|3988.1|3982.1|3988|3982|0
1724325740000|2024-08-22 11:22:20|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|0
1724325750000|2024-08-22 11:22:30|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1724325760000|2024-08-22 11:22:40|3987.6|3981.6|3987.5|3981.5|3987.6|3981.6|3987.5|3981.5|0
1724325780000|2024-08-22 11:23:00|3987.6|3981.6|3987.1|3981.1|3987.6|3981.6|3987.1|3981.1|0
1724325790000|2024-08-22 11:23:10|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|0
1724325810000|2024-08-22 11:23:30|3987|3981|3987.6|3981.6|3987.6|3981.6|3987|3981|0
1724325850000|2024-08-22 11:24:10|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|1
1724325860000|2024-08-22 11:24:20|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|0
1724325870000|2024-08-22 11:24:30|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1724325880000|2024-08-22 11:24:40|3988.1|3982.1|3987.5|3981.5|3988.1|3982.1|3987.5|3981.5|0
1724325890000|2024-08-22 11:24:50|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|0
1724325900000|2024-08-22 11:25:00|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1724325910000|2024-08-22 11:25:10|3987|3981|3987.1|3981.1|3987.1|3981.1|3987|3981|0
1724325920000|2024-08-22 11:25:20|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1724325930000|2024-08-22 11:25:30|3987.6|3981.6|3987.5|3981.5|3987.6|3981.6|3987.5|3981.5|0
1724325970000|2024-08-22 11:26:10|3987|3981|3986.5|3980.5|3987|3981|3986.5|3980.5|0
1724325990000|2024-08-22 11:26:30|3986|3980|3986|3980|3986|3980|3986|3980|0
1724326000000|2024-08-22 11:26:40|3985.5|3979.5|3984.5|3978.5|3985.5|3979.5|3984.5|3978.5|0
1724326010000|2024-08-22 11:26:50|3984|3978|3984|3978|3984|3978|3984|3978|0
1724326020000|2024-08-22 11:27:00|||||||||1
1724326040000|2024-08-22 11:27:20|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|0
1724326050000|2024-08-22 11:27:30|3984|3978|3984|3978|3984|3978|3983.9|3977.9|0
1724326060000|2024-08-22 11:27:40|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1724326080000|2024-08-22 11:28:00|3984|3978|3985|3979|3985|3979|3984|3978|0
1724326090000|2024-08-22 11:28:10|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1724326120000|2024-08-22 11:28:40|3985|3979|3985|3979|3985|3979|3985|3979|0
1724326130000|2024-08-22 11:28:50|3984.9|3978.9|3985.5|3979.5|3985.5|3979.5|3984.9|3978.9|0
1724326150000|2024-08-22 11:29:10|3985.9|3979.9|3985.5|3979.5|3985.9|3979.9|3985.5|3979.5|0
1724326160000|2024-08-22 11:29:20|3985|3979|3985|3979|3985|3979|3984.9|3978.9|0
1724326170000|2024-08-22 11:29:30|3984.9|3978.9|3985|3979|3985|3979|3984.9|3978.9|0
1724326180000|2024-08-22 11:29:40|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1724326200000|2024-08-22 11:30:00|3986|3980|3986.4|3980.4|3986.5|3980.5|3986|3980|0
1724326210000|2024-08-22 11:30:10|3986.5|3980.5|3986.4|3980.4|3986.5|3980.5|3986.4|3980.4|0
1724326220000|2024-08-22 11:30:20|3986.3|3980.3|3985.5|3979.5|3986.3|3980.3|3985.5|3979.5|0
1724326230000|2024-08-22 11:30:30|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1724326240000|2024-08-22 11:30:40|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1724326270000|2024-08-22 11:31:10|3985|3979|3985|3979|3985|3979|3985|3979|0
1724326280000|2024-08-22 11:31:20|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1724326290000|2024-08-22 11:31:30|3986|3980|3986.3|3980.3|3986.3|3980.3|3986|3980|0
1724326300000|2024-08-22 11:31:40|3985.9|3979.9|3985.5|3979.5|3985.9|3979.9|3985.5|3979.5|0
1724326310000|2024-08-22 11:31:50|3985|3979|3985|3979|3985|3979|3985|3979|0
1724326320000|2024-08-22 11:32:00|3984.5|3978.5|3984|3978|3984.5|3978.5|3984|3978|0
1724326330000|2024-08-22 11:32:10|3982|3976|3981.5|3975.5|3982.5|3976.5|3980.9|3974.9|2
1724326350000|2024-08-22 11:32:30|3981.6|3975.6|3982|3976|3982.5|3976.5|3981.1|3975.1|0
1724326360000|2024-08-22 11:32:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1724326380000|2024-08-22 11:33:00|3983|3977|3984.4|3978.4|3984.4|3978.4|3983|3977|0
1724326390000|2024-08-22 11:33:10|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3983.4|3977.4|0
1724326400000|2024-08-22 11:33:20|3983.3|3977.3|3982.9|3976.9|3983.4|3977.4|3982.9|3976.9|0
1724326410000|2024-08-22 11:33:30|3982.4|3976.4|3983|3977|3983|3977|3982.4|3976.4|0
1724326420000|2024-08-22 11:33:40|3983.3|3977.3|3982.9|3976.9|3983.3|3977.3|3982.9|3976.9|0
1724326440000|2024-08-22 11:34:00|3983.3|3977.3|3982.4|3976.4|3983.3|3977.3|3982.4|3976.4|0
1724326460000|2024-08-22 11:34:20|3982.9|3976.9|3981.9|3975.9|3982.9|3976.9|3981.9|3975.9|1
1724326500000|2024-08-22 11:35:00|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.4|3977.4|1
1724326520000|2024-08-22 11:35:20|3984|3978|3983.4|3977.4|3984.4|3978.4|3983.4|3977.4|0
1724326530000|2024-08-22 11:35:30|3983.3|3977.3|3983.4|3977.4|3983.4|3977.4|3982.9|3976.9|0
1724326540000|2024-08-22 11:35:40|3983.3|3977.3|3983|3977|3983.4|3977.4|3982.9|3976.9|0
1724326550000|2024-08-22 11:35:50|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|0
1724326560000|2024-08-22 11:36:00|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3983.4|3977.4|0
1724326570000|2024-08-22 11:36:10|3983.3|3977.3|3982.9|3976.9|3983.3|3977.3|3982.9|3976.9|0
1724326590000|2024-08-22 11:36:30|3982.4|3976.4|3982.9|3976.9|3982.9|3976.9|3982.4|3976.4|0
1724326620000|2024-08-22 11:37:00|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1724326630000|2024-08-22 11:37:10|3982.3|3976.3|3982.4|3976.4|3982.4|3976.4|3981.9|3975.9|0
1724326660000|2024-08-22 11:37:40|3982.3|3976.3|3982.4|3976.4|3982.4|3976.4|3982.3|3976.3|0
1724326670000|2024-08-22 11:37:50|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1724326700000|2024-08-22 11:38:20|3983.4|3977.4|3983.9|3977.9|3983.9|3977.9|3983.4|3977.4|1
1724326710000|2024-08-22 11:38:30|3984.3|3978.3|3984.4|3978.4|3984.4|3978.4|3984.3|3978.3|0
1724326720000|2024-08-22 11:38:40|3984.3|3978.3|3984.4|3978.4|3984.4|3978.4|3984.3|3978.3|0
1724326730000|2024-08-22 11:38:50|3984|3978|3984.3|3978.3|3984.4|3978.4|3984|3978|0
1724326740000|2024-08-22 11:39:00|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|0
1724326750000|2024-08-22 11:39:10|3983.4|3977.4|3983.8|3977.8|3983.8|3977.8|3983.4|3977.4|0
1724326760000|2024-08-22 11:39:20|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|0
1724326770000|2024-08-22 11:39:30|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|0
1724326780000|2024-08-22 11:39:40|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|1
1724326810000|2024-08-22 11:40:10|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|0
1724326820000|2024-08-22 11:40:20|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|0
1724326830000|2024-08-22 11:40:30|3983.4|3977.4|3983.9|3977.9|3983.9|3977.9|3983.4|3977.4|0
1724326840000|2024-08-22 11:40:40|3983.8|3977.8|3983.3|3977.3|3983.9|3977.9|3983.3|3977.3|0
1724326850000|2024-08-22 11:40:50|3982.9|3976.9|3982.4|3976.4|3982.9|3976.9|3982.4|3976.4|0
1724326870000|2024-08-22 11:41:10|3982.3|3976.3|3982.4|3976.4|3982.4|3976.4|3981.8|3975.8|0
1724326880000|2024-08-22 11:41:20|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1724326900000|2024-08-22 11:41:40|3982.9|3976.9|3983.3|3977.3|3983.4|3977.4|3982.8|3976.8|0
1724326920000|2024-08-22 11:42:00|3983.4|3977.4|3983.3|3977.3|3983.4|3977.4|3982.8|3976.8|0
1724326930000|2024-08-22 11:42:10|3982.4|3976.4|3983.3|3977.3|3983.3|3977.3|3982.4|3976.4|0
1724326940000|2024-08-22 11:42:20|3983.4|3977.4|3982.3|3976.3|3983.4|3977.4|3981.9|3975.9|0
1724326950000|2024-08-22 11:42:30|3982.4|3976.4|3982.3|3976.3|3982.4|3976.4|3982.3|3976.3|0
1724326960000|2024-08-22 11:42:40|3982.4|3976.4|3982.3|3976.3|3982.4|3976.4|3982.3|3976.3|0
1724326970000|2024-08-22 11:42:50|3981.8|3975.8|3982.3|3976.3|3982.3|3976.3|3981.8|3975.8|0
1724326990000|2024-08-22 11:43:10|3982.4|3976.4|3982.3|3976.3|3982.8|3976.8|3982.3|3976.3|0
1724327000000|2024-08-22 11:43:20|3982.4|3976.4|3981.4|3975.4|3982.4|3976.4|3981.4|3975.4|1
1724327010000|2024-08-22 11:43:30|3981.3|3975.3|3982.3|3976.3|3982.3|3976.3|3980.8|3974.8|2
1724327020000|2024-08-22 11:43:40|3981.8|3975.8|3980.8|3974.8|3981.8|3975.8|3979.8|3973.8|2
1724327030000|2024-08-22 11:43:50|3980.7|3974.7|3980.3|3974.3|3980.7|3974.7|3980.2|3974.2|2
1724327040000|2024-08-22 11:44:00|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1724327050000|2024-08-22 11:44:10|3981.6|3975.6|3980.8|3974.8|3981.6|3975.6|3979.9|3973.9|0
1724327060000|2024-08-22 11:44:20|3981.2|3975.2|3980.7|3974.7|3981.2|3975.2|3980.7|3974.7|4
1724327120000|2024-08-22 11:45:20|3981.1|3975.1|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|0
1724327130000|2024-08-22 11:45:30|||||||||1
1724327140000|2024-08-22 11:45:40|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1724327150000|2024-08-22 11:45:50|3980.8|3974.8|3980.3|3974.3|3980.8|3974.8|3980.1|3974.1|1
1724327160000|2024-08-22 11:46:00|3980.2|3974.2|3980.3|3974.3|3980.3|3974.3|3980.2|3974.2|0
1724327170000|2024-08-22 11:46:10|3980.1|3974.1|3981.1|3975.1|3981.1|3975.1|3980.1|3974.1|0
1724327200000|2024-08-22 11:46:40|3981.2|3975.2|3981.1|3975.1|3981.2|3975.2|3981.1|3975.1|1
1724327210000|2024-08-22 11:46:50|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|0
1724327220000|2024-08-22 11:47:00|3984.1|3978.1|3983.7|3977.7|3984.1|3978.1|3983.7|3977.7|4
1724327230000|2024-08-22 11:47:10|3983.1|3977.1|3983.3|3977.3|3983.3|3977.3|3983.1|3977.1|0
1724327240000|2024-08-22 11:47:20|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|0
1724327250000|2024-08-22 11:47:30|3983.7|3977.7|3983.6|3977.6|3984.3|3978.3|3983.6|3977.6|0
1724327340000|2024-08-22 11:49:00|3983.8|3977.8|3984.7|3978.7|3984.7|3978.7|3983.8|3977.8|1
1724327350000|2024-08-22 11:49:10|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1724327360000|2024-08-22 11:49:20|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1724327370000|2024-08-22 11:49:30|3984.7|3978.7|3984.7|3978.7|3985.2|3979.2|3984.7|3978.7|0
1724327380000|2024-08-22 11:49:40|3985.1|3979.1|3985.2|3979.2|3985.2|3979.2|3985.1|3979.1|0
1724327390000|2024-08-22 11:49:50|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3984.7|3978.7|0
1724327400000|2024-08-22 11:50:00|3985.2|3979.2|3985.1|3979.1|3985.2|3979.2|3985.1|3979.1|0
1724327410000|2024-08-22 11:50:10|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1724327420000|2024-08-22 11:50:20|3985.1|3979.1|3981.2|3975.2|3985.1|3979.1|3980.5|3974.5|23
1724327430000|2024-08-22 11:50:30|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|0
1724327440000|2024-08-22 11:50:40|3982.1|3976.1|3982.2|3976.2|3982.2|3976.2|3982.1|3976.1|0
1724327450000|2024-08-22 11:50:50|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|0
1724327460000|2024-08-22 11:51:00|3981.7|3975.7|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|0
1724327470000|2024-08-22 11:51:10|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1724327480000|2024-08-22 11:51:20|3981.1|3975.1|3980.7|3974.7|3981.1|3975.1|3980.7|3974.7|0
1724327490000|2024-08-22 11:51:30|3981.1|3975.1|3982.2|3976.2|3982.2|3976.2|3981.1|3975.1|5
1724327500000|2024-08-22 11:51:40|3982.1|3976.1|3982.2|3976.2|3982.2|3976.2|3982.1|3976.1|6
1724327510000|2024-08-22 11:51:50|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|0
1724327520000|2024-08-22 11:52:00|3983.2|3977.2|3983.7|3977.7|3983.7|3977.7|3983.2|3977.2|5
1724327530000|2024-08-22 11:52:10|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|5
1724327540000|2024-08-22 11:52:20|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|0
1724327550000|2024-08-22 11:52:30|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|5
1724327560000|2024-08-22 11:52:40|3982.7|3976.7|3982.2|3976.2|3982.7|3976.7|3982.2|3976.2|0
1724327570000|2024-08-22 11:52:50|3981.7|3975.7|3981.2|3975.2|3982.2|3976.2|3981.2|3975.2|0
1724327580000|2024-08-22 11:53:00|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1724327600000|2024-08-22 11:53:20|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|13
1724327610000|2024-08-22 11:53:30|3981.6|3975.6|3981.7|3975.7|3981.7|3975.7|3981.6|3975.6|0
1724327620000|2024-08-22 11:53:40|3980.5|3974.5|3980.6|3974.6|3980.6|3974.6|3980.2|3974.2|0
1724327630000|2024-08-22 11:53:50|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|0
1724327640000|2024-08-22 11:54:00|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|0
1724327650000|2024-08-22 11:54:10|3981|3975|3980.6|3974.6|3981.1|3975.1|3980.6|3974.6|0
1724327660000|2024-08-22 11:54:20|3981|3975|3981.1|3975.1|3981.1|3975.1|3981|3975|0
1724327680000|2024-08-22 11:54:40|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1724327700000|2024-08-22 11:55:00|3981.6|3975.6|3980.9|3974.9|3981.6|3975.6|3980.4|3974.4|29
1724327730000|2024-08-22 11:55:30|3981.4|3975.4|3981.4|3975.4|3981.5|3975.5|3981.4|3975.4|0
1724327740000|2024-08-22 11:55:40|3980.8|3974.8|3980.9|3974.9|3980.9|3974.9|3980.8|3974.8|0
1724327750000|2024-08-22 11:55:50|3981.4|3975.4|3980.9|3974.9|3981.4|3975.4|3980.9|3974.9|0
1724327760000|2024-08-22 11:56:00|3980.4|3974.4|3979.4|3973.4|3980.4|3974.4|3979.4|3973.4|0
1724327780000|2024-08-22 11:56:20|3979.5|3973.5|3979.9|3973.9|3979.9|3973.9|3979.5|3973.5|0
1724327790000|2024-08-22 11:56:30|3979.4|3973.4|3978.9|3972.9|3979.4|3973.4|3978.9|3972.9|3
1724327800000|2024-08-22 11:56:40|3978.4|3972.4|3977.8|3971.8|3978.4|3972.4|3977.8|3971.8|0
1724327810000|2024-08-22 11:56:50|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|0
1724327820000|2024-08-22 11:57:00|3978.4|3972.4|3979.4|3973.4|3979.8|3973.8|3978.4|3972.4|2
1724327830000|2024-08-22 11:57:10|3979.3|3973.3|3978.4|3972.4|3979.3|3973.3|3978.4|3972.4|0
1724327860000|2024-08-22 11:57:40|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3978.3|3972.3|0
1724327880000|2024-08-22 11:58:00|3978.3|3972.3|3978.2|3972.2|3978.3|3972.3|3977.8|3971.8|0
1724327890000|2024-08-22 11:58:10|3977.3|3971.3|3978.2|3972.2|3978.2|3972.2|3977.3|3971.3|1
1724327900000|2024-08-22 11:58:20|3978.3|3972.3|3978.3|3972.3|3978.5|3972.5|3978.3|3972.3|1
1724327920000|2024-08-22 11:58:40|3977.8|3971.8|3978.3|3972.3|3978.3|3972.3|3977.8|3971.8|0
1724327950000|2024-08-22 11:59:10|3977.8|3971.8|3978.3|3972.3|3978.3|3972.3|3977.8|3971.8|0
1724327980000|2024-08-22 11:59:40|||||||||1
1724327990000|2024-08-22 11:59:50|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1724328000000|2024-08-22 12:00:00|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|0
1724328020000|2024-08-22 12:00:20|3979.2|3973.2|3979.3|3973.3|3979.3|3973.3|3979.2|3973.2|0
1724328030000|2024-08-22 12:00:30|3979.2|3973.2|3979.3|3973.3|3979.3|3973.3|3979.2|3973.2|0
1724328040000|2024-08-22 12:00:40|3979.2|3973.2|3979.3|3973.3|3979.3|3973.3|3979.2|3973.2|0
1724328050000|2024-08-22 12:00:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|1
1724328060000|2024-08-22 12:01:00|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1724328070000|2024-08-22 12:01:10|3981.3|3975.3|3980.6|3974.6|3981.3|3975.3|3980.3|3974.3|5
1724328080000|2024-08-22 12:01:20|3979.3|3973.3|3979.2|3973.2|3980.2|3974.2|3979.2|3973.2|3
1724328090000|2024-08-22 12:01:30|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|0
1724328100000|2024-08-22 12:01:40|3979.7|3973.7|3979.8|3973.8|3979.8|3973.8|3979.7|3973.7|6
1724328110000|2024-08-22 12:01:50|3979.3|3973.3|3979.1|3973.1|3979.8|3973.8|3979.1|3973.1|2
1724328120000|2024-08-22 12:02:00|3979.3|3973.3|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|6
1724328140000|2024-08-22 12:02:20|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1724328160000|2024-08-22 12:02:40|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.2|3973.2|0
1724328170000|2024-08-22 12:02:50|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1724328180000|2024-08-22 12:03:00|3978.8|3972.8|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|0
1724328190000|2024-08-22 12:03:10|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|0
1724328240000|2024-08-22 12:04:00|3979.2|3973.2|3979.3|3973.3|3979.3|3973.3|3979.2|3973.2|0
1724328250000|2024-08-22 12:04:10|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|1
1724328270000|2024-08-22 12:04:30|3979.3|3973.3|3980.3|3974.3|3980.3|3974.3|3979.2|3973.2|0
1724328280000|2024-08-22 12:04:40|3980.2|3974.2|3980.3|3974.3|3980.3|3974.3|3979.8|3973.8|0
1724328300000|2024-08-22 12:05:00|||||||||1
1724328320000|2024-08-22 12:05:20|3981.2|3975.2|3981.3|3975.3|3981.8|3975.8|3981.2|3975.2|0
1724328340000|2024-08-22 12:05:40|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1724328350000|2024-08-22 12:05:50|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3981.2|3975.2|0
1724328360000|2024-08-22 12:06:00|3981.3|3975.3|3981.8|3975.8|3982.3|3976.3|3981.3|3975.3|0
1724328370000|2024-08-22 12:06:10|3981.9|3975.9|3981.3|3975.3|3982.3|3976.3|3981.3|3975.3|0
1724328390000|2024-08-22 12:06:30|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|1
1724328420000|2024-08-22 12:07:00|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1724328430000|2024-08-22 12:07:10|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1724328440000|2024-08-22 12:07:20|3980.7|3974.7|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|0
1724328450000|2024-08-22 12:07:30|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3981.2|3975.2|1
1724328480000|2024-08-22 12:08:00|3980.7|3974.7|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|0
1724328500000|2024-08-22 12:08:20|3980.7|3974.7|3981.7|3975.7|3981.7|3975.7|3980.7|3974.7|0
1724328510000|2024-08-22 12:08:30|3982.2|3976.2|3981.3|3975.3|3982.2|3976.2|3981.3|3975.3|0
1724328520000|2024-08-22 12:08:40|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|0
1724328530000|2024-08-22 12:08:50|3981.3|3975.3|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|0
1724328540000|2024-08-22 12:09:00|3982.2|3976.2|3981.2|3975.2|3982.2|3976.2|3980.7|3974.7|1
1724328550000|2024-08-22 12:09:10|3980.7|3974.7|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|0
1724328560000|2024-08-22 12:09:20|3981.6|3975.6|3980.7|3974.7|3981.6|3975.6|3980.7|3974.7|0
1724328570000|2024-08-22 12:09:30|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|0
1724328580000|2024-08-22 12:09:40|3980.7|3974.7|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|0
1724328600000|2024-08-22 12:10:00|3982.6|3976.6|3982.2|3976.2|3982.6|3976.6|3982.2|3976.2|2
1724328610000|2024-08-22 12:10:10|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|0
1724328620000|2024-08-22 12:10:20|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|1
1724328640000|2024-08-22 12:10:40|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1724328650000|2024-08-22 12:10:50|3981.3|3975.3|3982.8|3976.8|3982.8|3976.8|3981.3|3975.3|1
1724328660000|2024-08-22 12:11:00|3983.3|3977.3|3983.2|3977.2|3983.3|3977.3|3983.2|3977.2|1
1724328670000|2024-08-22 12:11:10|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|0
1724328680000|2024-08-22 12:11:20|3982.7|3976.7|3983.3|3977.3|3983.3|3977.3|3982.7|3976.7|0
1724328690000|2024-08-22 12:11:30|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|0
1724328700000|2024-08-22 12:11:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1724328710000|2024-08-22 12:11:50|3982.8|3976.8|3982.7|3976.7|3982.8|3976.8|3982.7|3976.7|0
1724328720000|2024-08-22 12:12:00|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|0
1724328730000|2024-08-22 12:12:10|3982.3|3976.3|3982.2|3976.2|3982.3|3976.3|3982.2|3976.2|0
1724328750000|2024-08-22 12:12:30|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|0
1724328760000|2024-08-22 12:12:40|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|1
1724328800000|2024-08-22 12:13:20|3982.2|3976.2|3982.2|3976.2|3982.3|3976.3|3982.2|3976.2|0
1724328820000|2024-08-22 12:13:40|3982.3|3976.3|3982.2|3976.2|3982.7|3976.7|3982.2|3976.2|0
1724328860000|2024-08-22 12:14:20|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.3|3976.3|0
1724328870000|2024-08-22 12:14:30|3982.8|3976.8|3982.3|3976.3|3982.8|3976.8|3981.9|3975.9|0
1724328880000|2024-08-22 12:14:40|3981.9|3975.9|3981.8|3975.8|3981.9|3975.9|3981.8|3975.8|0
1724328890000|2024-08-22 12:14:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1724328900000|2024-08-22 12:15:00|3982.7|3976.7|3981.9|3975.9|3982.7|3976.7|3981.8|3975.8|0
1724328910000|2024-08-22 12:15:10|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.7|3975.7|0
1724328920000|2024-08-22 12:15:20|3981.7|3975.7|3981.8|3975.8|3981.8|3975.8|3981.7|3975.7|0
1724328930000|2024-08-22 12:15:30|3981.9|3975.9|3981.9|3975.9|3982.3|3976.3|3981.9|3975.9|0
1724328940000|2024-08-22 12:15:40|3981.8|3975.8|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|0
1724328970000|2024-08-22 12:16:10|3981.2|3975.2|3981.3|3975.3|3981.3|3975.3|3981.2|3975.2|0
1724328990000|2024-08-22 12:16:30|3981.4|3975.4|3982.3|3976.3|3982.3|3976.3|3981.3|3975.3|0
1724329000000|2024-08-22 12:16:40|3982.2|3976.2|3982.2|3976.2|3982.3|3976.3|3981.7|3975.7|0
1724329010000|2024-08-22 12:16:50|3981.9|3975.9|3981.3|3975.3|3982.3|3976.3|3981.3|3975.3|0
1724329020000|2024-08-22 12:17:00|3981.4|3975.4|3982.9|3976.9|3982.9|3976.9|3981.4|3975.4|0
1724329030000|2024-08-22 12:17:10|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|0
1724329050000|2024-08-22 12:17:30|3983.2|3977.2|3982.7|3976.7|3983.2|3977.2|3982.7|3976.7|0
1724329060000|2024-08-22 12:17:40|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1724329070000|2024-08-22 12:17:50|3982.9|3976.9|3983.3|3977.3|3983.3|3977.3|3982.9|3976.9|0
1724329080000|2024-08-22 12:18:00|3983.2|3977.2|3982.7|3976.7|3983.2|3977.2|3982.7|3976.7|0
1724329090000|2024-08-22 12:18:10|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.3|3976.3|0
1724329100000|2024-08-22 12:18:20|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1724329110000|2024-08-22 12:18:30|3982.7|3976.7|3981.7|3975.7|3982.7|3976.7|3981.7|3975.7|0
1724329120000|2024-08-22 12:18:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1724329130000|2024-08-22 12:18:50|3981.2|3975.2|3981.3|3975.3|3981.3|3975.3|3981.2|3975.2|0
1724329140000|2024-08-22 12:19:00|3981.2|3975.2|3981.3|3975.3|3981.3|3975.3|3981.2|3975.2|0
1724329160000|2024-08-22 12:19:20|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1724329170000|2024-08-22 12:19:30|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3981.2|3975.2|0
1724329180000|2024-08-22 12:19:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1724329190000|2024-08-22 12:19:50|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1724329200000|2024-08-22 12:20:00|3981.2|3975.2|3981.1|3975.1|3981.3|3975.3|3980.3|3974.3|1
1724329210000|2024-08-22 12:20:10|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1724329220000|2024-08-22 12:20:20|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1724329230000|2024-08-22 12:20:30|3982.3|3976.3|3981.7|3975.7|3982.3|3976.3|3981.7|3975.7|0
1724329240000|2024-08-22 12:20:40|3982.2|3976.2|3981.7|3975.7|3982.2|3976.2|3981.7|3975.7|0
1724329250000|2024-08-22 12:20:50|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1724329260000|2024-08-22 12:21:00|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.2|3976.2|0
1724329270000|2024-08-22 12:21:10|3982.1|3976.1|3982.3|3976.3|3982.3|3976.3|3981.4|3975.4|4
1724329280000|2024-08-22 12:21:20|3981.9|3975.9|3981.8|3975.8|3981.9|3975.9|3981.8|3975.8|0
1724329290000|2024-08-22 12:21:30|3981.7|3975.7|3981.8|3975.8|3981.9|3975.9|3981.3|3975.3|0
1724329300000|2024-08-22 12:21:40|3981.9|3975.9|3981.7|3975.7|3982.3|3976.3|3981.7|3975.7|2
1724329310000|2024-08-22 12:21:50|3981.9|3975.9|3984.1|3978.1|3984.1|3978.1|3981.9|3975.9|1
1724329340000|2024-08-22 12:22:20|3984.6|3978.6|3985.1|3979.1|3985.1|3979.1|3984.6|3978.6|0
1724329370000|2024-08-22 12:22:50|3985.3|3979.3|3986.6|3980.6|3986.6|3980.6|3985.3|3979.3|0
1724329380000|2024-08-22 12:23:00|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1724329400000|2024-08-22 12:23:20|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|0
1724329410000|2024-08-22 12:23:30|3987|3981|3986.1|3980.1|3987|3981|3986.1|3980.1|0
1724329420000|2024-08-22 12:23:40|3986.5|3980.5|3986|3980|3986.5|3980.5|3985.5|3979.5|0
1724329430000|2024-08-22 12:23:50|3986.1|3980.1|3986.1|3980.1|3987|3981|3986.1|3980.1|0
1724329440000|2024-08-22 12:24:00|3986|3980|3986.1|3980.1|3986.1|3980.1|3986|3980|0
1724329450000|2024-08-22 12:24:10|3986|3980|3986.6|3980.6|3986.6|3980.6|3986|3980|0
1724329460000|2024-08-22 12:24:20|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|0
1724329470000|2024-08-22 12:24:30|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.1|3980.1|0
1724329480000|2024-08-22 12:24:40|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1724329510000|2024-08-22 12:25:10|3985.2|3979.2|3986.1|3980.1|3986.1|3980.1|3985.2|3979.2|0
1724329520000|2024-08-22 12:25:20|3986|3980|3986.1|3980.1|3986.1|3980.1|3986|3980|0
1724329550000|2024-08-22 12:25:50|3986.2|3980.2|3987.1|3981.1|3987.1|3981.1|3986.2|3980.2|0
1724329560000|2024-08-22 12:26:00|3986.7|3980.7|3986.5|3980.5|3986.7|3980.7|3986.5|3980.5|0
1724329570000|2024-08-22 12:26:10|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1724329580000|2024-08-22 12:26:20|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724329590000|2024-08-22 12:26:30|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1724329610000|2024-08-22 12:26:50|3986.5|3980.5|3986.1|3980.1|3986.5|3980.5|3986.1|3980.1|0
1724329620000|2024-08-22 12:27:00|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724329640000|2024-08-22 12:27:20|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1724329650000|2024-08-22 12:27:30|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1724329660000|2024-08-22 12:27:40|3986.1|3980.1|3986.5|3980.5|3986.5|3980.5|3986.1|3980.1|0
1724329670000|2024-08-22 12:27:50|3986.1|3980.1|3986|3980|3986.5|3980.5|3986|3980|1
1724329680000|2024-08-22 12:28:00|3985|3979|3986.1|3980.1|3986.1|3980.1|3985|3979|0
1724329690000|2024-08-22 12:28:10|3986|3980|3986.5|3980.5|3986.5|3980.5|3986|3980|0
1724329720000|2024-08-22 12:28:40|3986.1|3980.1|3986|3980|3986.1|3980.1|3986|3980|0
1724329730000|2024-08-22 12:28:50|3985.9|3979.9|3986.1|3980.1|3986.1|3980.1|3985.9|3979.9|2
1724329740000|2024-08-22 12:29:00|3986.5|3980.5|3988.7|3982.7|3988.7|3982.7|3986.5|3980.5|4
1724329750000|2024-08-22 12:29:10|3988.8|3982.8|3988.2|3982.2|3988.8|3982.8|3988.2|3982.2|9
1724329760000|2024-08-22 12:29:20|3987.8|3981.8|3989.7|3983.7|3989.7|3983.7|3987.8|3981.8|11
1724329770000|2024-08-22 12:29:30|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1724329780000|2024-08-22 12:29:40|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|23
1724329810000|2024-08-22 12:30:10|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|1
1724329820000|2024-08-22 12:30:20|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|0
1724329830000|2024-08-22 12:30:30|3985.7|3979.7|3987.1|3981.1|3987.1|3981.1|3985.7|3979.7|0
1724329840000|2024-08-22 12:30:40|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.6|3980.6|0
1724329850000|2024-08-22 12:30:50|3986.1|3980.1|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|1
1724329860000|2024-08-22 12:31:00|3987.1|3981.1|3987.2|3981.2|3987.2|3981.2|3985.7|3979.7|2
1724329870000|2024-08-22 12:31:10|3987.3|3981.3|3987.2|3981.2|3987.3|3981.3|3987.2|3981.2|0
1724329880000|2024-08-22 12:31:20|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|7
1724329890000|2024-08-22 12:31:30|3987|3981|3986.2|3980.2|3987|3981|3984.9|3978.9|6
1724329900000|2024-08-22 12:31:40|3986.3|3980.3|3986.4|3980.4|3986.4|3980.4|3986.3|3980.3|0
1724329910000|2024-08-22 12:31:50|3988.5|3982.5|3987.1|3981.1|3988.5|3982.5|3987|3981|8
1724329920000|2024-08-22 12:32:00|3987|3981|3986.6|3980.6|3987|3981|3986.6|3980.6|2
1724329930000|2024-08-22 12:32:10|3985.4|3979.4|3986.5|3980.5|3986.5|3980.5|3985.4|3979.4|4
1724329940000|2024-08-22 12:32:20|3986.6|3980.6|3986.5|3980.5|3986.6|3980.6|3986.5|3980.5|0
1724329950000|2024-08-22 12:32:30|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1724329960000|2024-08-22 12:32:40|3987|3981|3987|3981|3987|3981|3986.5|3980.5|0
1724329970000|2024-08-22 12:32:50|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1724329980000|2024-08-22 12:33:00|3988|3982|3988|3982|3988.1|3982.1|3988|3982|0
1724330000000|2024-08-22 12:33:20|3988.1|3982.1|3988|3982|3988.4|3982.4|3988|3982|0
1724330010000|2024-08-22 12:33:30|3988.4|3982.4|3988|3982|3988.4|3982.4|3988|3982|0
1724330030000|2024-08-22 12:33:50|3987.9|3981.9|3987.5|3981.5|3987.9|3981.9|3987.5|3981.5|0
1724330040000|2024-08-22 12:34:00|3988|3982|3988|3982|3988|3982|3988|3982|0
1724330050000|2024-08-22 12:34:10|3987.5|3981.5|3986.4|3980.4|3987.5|3981.5|3986|3980|3
1724330080000|2024-08-22 12:34:40|3985.5|3979.5|3986.4|3980.4|3986.4|3980.4|3985.4|3979.4|1
1724330090000|2024-08-22 12:34:50|3986.5|3980.5|3986.4|3980.4|3986.5|3980.5|3986.4|3980.4|0
1724330120000|2024-08-22 12:35:20|3986.5|3980.5|3987.4|3981.4|3987.4|3981.4|3986.5|3980.5|0
1724330130000|2024-08-22 12:35:30|3986.9|3980.9|3987|3981|3987.4|3981.4|3986.4|3980.4|0
1724330140000|2024-08-22 12:35:40|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1724330150000|2024-08-22 12:35:50|3987|3981|3987.5|3981.5|3987.5|3981.5|3987|3981|0
1724330160000|2024-08-22 12:36:00|3987.9|3981.9|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|0
1724330180000|2024-08-22 12:36:20|3988.5|3982.5|3989.4|3983.4|3989.4|3983.4|3988.5|3982.5|0
1724330190000|2024-08-22 12:36:30|3988.9|3982.9|3989|3983|3989.4|3983.4|3988.9|3982.9|0
1724330200000|2024-08-22 12:36:40|3989.4|3983.4|3990.4|3984.4|3990.4|3984.4|3989|3983|1
1724330230000|2024-08-22 12:37:10|3990.3|3984.3|3988.4|3982.4|3990.3|3984.3|3988.4|3982.4|0
1724330240000|2024-08-22 12:37:20|3988|3982|3988|3982|3988|3982|3987.4|3981.4|0
1724330250000|2024-08-22 12:37:30|3988.4|3982.4|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|0
1724330260000|2024-08-22 12:37:40|3988.4|3982.4|3986.4|3980.4|3988.4|3982.4|3986.4|3980.4|6
1724330310000|2024-08-22 12:38:30|||||||||1
1724330330000|2024-08-22 12:38:50|3987.4|3981.4|3986.9|3980.9|3987.9|3981.9|3986.9|3980.9|0
1724330340000|2024-08-22 12:39:00|3987.4|3981.4|3986.9|3980.9|3988.4|3982.4|3986.9|3980.9|0
1724330350000|2024-08-22 12:39:10|3987.4|3981.4|3987.4|3981.4|3987.9|3981.9|3986.9|3980.9|0
1724330360000|2024-08-22 12:39:20|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|0
1724330370000|2024-08-22 12:39:30|3986.4|3980.4|3987.4|3981.4|3987.4|3981.4|3986.4|3980.4|2
1724330380000|2024-08-22 12:39:40|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|0
1724330390000|2024-08-22 12:39:50|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1724330400000|2024-08-22 12:40:00|3987.4|3981.4|3987.9|3981.9|3987.9|3981.9|3987.4|3981.4|3
1724330410000|2024-08-22 12:40:10|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|0
1724330420000|2024-08-22 12:40:20|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1724330430000|2024-08-22 12:40:30|3989|3983|3988.9|3982.9|3989.4|3983.4|3988.9|3982.9|0
1724330440000|2024-08-22 12:40:40|3988.4|3982.4|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|0
1724330450000|2024-08-22 12:40:50|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1724330460000|2024-08-22 12:41:00|3989.1|3983.1|3988.9|3982.9|3989.1|3983.1|3988.9|3982.9|2
1724330490000|2024-08-22 12:41:30|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|0
1724330500000|2024-08-22 12:41:40|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1724330520000|2024-08-22 12:42:00|3989.4|3983.4|3989.5|3983.5|3989.5|3983.5|3989.4|3983.4|0
1724330530000|2024-08-22 12:42:10|3989.4|3983.4|3989.4|3983.4|3989.5|3983.5|3989.4|3983.4|0
1724330540000|2024-08-22 12:42:20|3989.5|3983.5|3991.4|3985.4|3991.4|3985.4|3989.5|3983.5|0
1724330550000|2024-08-22 12:42:30|3991.5|3985.5|3993.6|3987.6|3993.6|3987.6|3990.1|3984.1|3
1724330560000|2024-08-22 12:42:40|3994.6|3988.6|3992.6|3986.6|3994.6|3988.6|3992.6|3986.6|3
1724330570000|2024-08-22 12:42:50|3992.2|3986.2|3992.5|3986.5|3992.5|3986.5|3992.2|3986.2|1
1724330580000|2024-08-22 12:43:00|3992.1|3986.1|3992.1|3986.1|3992.5|3986.5|3992|3986|1
1724330590000|2024-08-22 12:43:10|3992|3986|3992|3986|3992|3986|3992|3986|0
1724330600000|2024-08-22 12:43:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|1
1724330610000|2024-08-22 12:43:30|3992|3986|3991.5|3985.5|3992|3986|3991.5|3985.5|0
1724330620000|2024-08-22 12:43:40|3992.1|3986.1|3992.6|3986.6|3993.1|3987.1|3991.6|3985.6|4
1724330630000|2024-08-22 12:43:50|3992.5|3986.5|3991.5|3985.5|3992.6|3986.6|3991.5|3985.5|0
1724330640000|2024-08-22 12:44:00|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1724330650000|2024-08-22 12:44:10|3992.1|3986.1|3991|3985|3992.1|3986.1|3990.9|3984.9|0
1724330660000|2024-08-22 12:44:20|3990.9|3984.9|3990.5|3984.5|3990.9|3984.9|3990.5|3984.5|0
1724330670000|2024-08-22 12:44:30|3989.6|3983.6|3989.6|3983.6|3990.1|3984.1|3989.5|3983.5|0
1724330680000|2024-08-22 12:44:40|3990.6|3984.6|3990.6|3984.6|3991|3985|3990.1|3984.1|0
1724330690000|2024-08-22 12:44:50|3991|3985|3989.9|3983.9|3991|3985|3989.9|3983.9|1
1724333400000|2024-08-22 13:30:00|3989.3|3983.3|3985.8|3979.8|3992.9|3986.9|3985.8|3979.8|547
1724333410000|2024-08-22 13:30:10|3984.8|3978.8|3989.7|3983.7|3989.7|3983.7|3979.7|3973.7|54
1724333420000|2024-08-22 13:30:20|3990.7|3984.7|3990.8|3984.8|3992.4|3986.4|3988|3982|49
1724333430000|2024-08-22 13:30:30|3991.3|3985.3|3990.4|3984.4|3991.9|3985.9|3990.4|3984.4|2
1724333440000|2024-08-22 13:30:40|3989.9|3983.9|3991.4|3985.4|3993.9|3987.9|3989.9|3983.9|81
1724333450000|2024-08-22 13:30:50|3991.5|3985.5|3994.2|3988.2|3994.2|3988.2|3991|3985|28
1724333460000|2024-08-22 13:31:00|3995|3989|3985.1|3979.1|3995|3989|3985.1|3979.1|46
1724333470000|2024-08-22 13:31:10|3984.2|3978.2|3980.8|3974.8|3985.1|3979.1|3979.4|3973.4|7
1724333480000|2024-08-22 13:31:20|3980.9|3974.9|3977.4|3971.4|3980.9|3974.9|3974.9|3968.9|4
1724333490000|2024-08-22 13:31:30|3977.8|3971.8|3976.4|3970.4|3977.9|3971.9|3975.4|3969.4|1
1724333500000|2024-08-22 13:31:40|3976.8|3970.8|3981.5|3975.5|3981.5|3975.5|3976.8|3970.8|3
1724333510000|2024-08-22 13:31:50|3981.9|3975.9|3985|3979|3985.1|3979.1|3981.9|3975.9|5
1724333520000|2024-08-22 13:32:00|3985.6|3979.6|3981.9|3975.9|3987.4|3981.4|3981.9|3975.9|11
1724333530000|2024-08-22 13:32:10|3980.9|3974.9|3985.9|3979.9|3985.9|3979.9|3980.9|3974.9|0
1724333540000|2024-08-22 13:32:20|3985.4|3979.4|3979.9|3973.9|3985.9|3979.9|3979.9|3973.9|1
1724333550000|2024-08-22 13:32:30|3979.8|3973.8|3982.1|3976.1|3982.1|3976.1|3978.4|3972.4|9
1724333560000|2024-08-22 13:32:40|3982.5|3976.5|3984.1|3978.1|3984.5|3978.5|3982.5|3976.5|1
1724333570000|2024-08-22 13:32:50|3984.5|3978.5|3985.9|3979.9|3988.6|3982.6|3984.1|3978.1|7
1724333580000|2024-08-22 13:33:00|3982.9|3976.9|3985|3979|3987|3981|3982.9|3976.9|12
1724333590000|2024-08-22 13:33:10|3984.9|3978.9|3979|3973|3984.9|3978.9|3979|3973|2
1724333600000|2024-08-22 13:33:20|3979.5|3973.5|3979.9|3973.9|3979.9|3973.9|3979|3973|1
1724333610000|2024-08-22 13:33:30|3980|3974|3978.7|3972.7|3980.9|3974.9|3977.1|3971.1|8
1724333620000|2024-08-22 13:33:40|3978.2|3972.2|3977.9|3971.9|3978.7|3972.7|3976|3970|9
1724333630000|2024-08-22 13:33:50|3977|3971|3978.1|3972.1|3978.5|3972.5|3977|3971|0
1724333640000|2024-08-22 13:34:00|3978|3972|3983.1|3977.1|3983.1|3977.1|3977.5|3971.5|4
1724333650000|2024-08-22 13:34:10|3982.5|3976.5|3981.1|3975.1|3982.6|3976.6|3981.1|3975.1|0
1724333660000|2024-08-22 13:34:20|3981.5|3975.5|3983.1|3977.1|3983.1|3977.1|3981.5|3975.5|0
1724333670000|2024-08-22 13:34:30|3983|3977|3983.7|3977.7|3983.7|3977.7|3980.7|3974.7|1
1724333680000|2024-08-22 13:34:40|3984.2|3978.2|3982.1|3976.1|3984.2|3978.2|3982.1|3976.1|0
1724333690000|2024-08-22 13:34:50|3982.6|3976.6|3986.7|3980.7|3986.7|3980.7|3982.1|3976.1|1
1724333700000|2024-08-22 13:35:00|3987.8|3981.8|3989.6|3983.6|3989.6|3983.6|3986.1|3980.1|2
1724333710000|2024-08-22 13:35:10|3989.1|3983.1|3990.1|3984.1|3990.1|3984.1|3989.1|3983.1|0
1724333720000|2024-08-22 13:35:20|3990.2|3984.2|3991.1|3985.1|3991.6|3985.6|3990.1|3984.1|1
1724333730000|2024-08-22 13:35:30|3991.2|3985.2|3992.1|3986.1|3993.6|3987.6|3991.2|3985.2|1
1724333740000|2024-08-22 13:35:40|3991.1|3985.1|3990.6|3984.6|3991.2|3985.2|3989.6|3983.6|15
1724333750000|2024-08-22 13:35:50|3991.1|3985.1|3991.1|3985.1|3992.5|3986.5|3991|3985|5
1724333760000|2024-08-22 13:36:00|3991.2|3985.2|3995.2|3989.2|3995.6|3989.6|3991.2|3985.2|101
1724333770000|2024-08-22 13:36:10|3995.6|3989.6|3996.2|3990.2|3996.2|3990.2|3994.3|3988.3|0
1724333780000|2024-08-22 13:36:20|3996.3|3990.3|3998.9|3992.9|3999.4|3993.4|3996.2|3990.2|17
1724333790000|2024-08-22 13:36:30|3999.3|3993.3|3999.3|3993.3|4000.1|3994.1|3996.4|3990.4|16
1724333800000|2024-08-22 13:36:40|3998.4|3992.4|3999.3|3993.3|3999.3|3993.3|3998.3|3992.3|5
1724333810000|2024-08-22 13:36:50|3999.7|3993.7|3995.2|3989.2|3999.7|3993.7|3995.2|3989.2|12
1724333820000|2024-08-22 13:37:00|3996.7|3990.7|3992.4|3986.4|3997.2|3991.2|3989.9|3983.9|5
1724333830000|2024-08-22 13:37:10|3992.8|3986.8|3999.2|3993.2|3999.2|3993.2|3992.8|3986.8|7
1724333840000|2024-08-22 13:37:20|3998.8|3992.8|4004.9|3998.9|4004.9|3998.9|3998.8|3992.8|7
1724333850000|2024-08-22 13:37:30|4005.4|3999.4|4011|4005|4011.9|4005.9|4004.9|3998.9|23
1724333860000|2024-08-22 13:37:40|4010.9|4004.9|4012.4|4006.4|4013|4007|4009.5|4003.5|129
1724333870000|2024-08-22 13:37:50|4012.3|4006.3|4010.4|4004.4|4012.3|4006.3|4010.4|4004.4|2
1724333880000|2024-08-22 13:38:00|4009.9|4003.9|4006.5|4000.5|4010.4|4004.4|4006.4|4000.4|6
1724333890000|2024-08-22 13:38:10|4005.5|3999.5|4003.4|3997.4|4005.5|3999.5|4002.4|3996.4|1
1724333900000|2024-08-22 13:38:20|4004.6|3998.6|4004.9|3998.9|4006.5|4000.5|4004.6|3998.6|4
1724333910000|2024-08-22 13:38:30|4005.4|3999.4|4005.4|3999.4|4005.9|3999.9|4004.4|3998.4|39
1724333920000|2024-08-22 13:38:40|4004.9|3998.9|4006.1|4000.1|4006.2|4000.2|4002.9|3996.9|21
1724333930000|2024-08-22 13:38:50|4006.6|4000.6|4001.6|3995.6|4006.6|4000.6|4001.5|3995.5|4
1724333940000|2024-08-22 13:39:00|4001|3995|3999.5|3993.5|4001|3995|3998.1|3992.1|5
1724333950000|2024-08-22 13:39:10|3998.6|3992.6|3999.1|3993.1|3999.1|3993.1|3996.5|3990.5|4
1724333960000|2024-08-22 13:39:20|3999.6|3993.6|4004|3998|4004|3998|3999.6|3993.6|12
1724333970000|2024-08-22 13:39:30|4004.1|3998.1|4001.6|3995.6|4004.1|3998.1|4000.2|3994.2|0
1724333980000|2024-08-22 13:39:40|4001.1|3995.1|4001.5|3995.5|4001.6|3995.6|4000.6|3994.6|0
1724333990000|2024-08-22 13:39:50|4001.6|3995.6|4000.7|3994.7|4002.5|3996.5|4000.6|3994.6|56
1724334000000|2024-08-22 13:40:00|4000.6|3994.6|4002.1|3996.1|4002.9|3996.9|3996.8|3990.8|208
1724334010000|2024-08-22 13:40:10|4002.2|3996.2|4002.5|3996.5|4003.1|3997.1|4002|3996|15
1724334020000|2024-08-22 13:40:20|4002.6|3996.6|4003.2|3997.2|4004.1|3998.1|4002.6|3996.6|2
1724334030000|2024-08-22 13:40:30|4003.7|3997.7|4003.1|3997.1|4003.7|3997.7|4001.6|3995.6|4
1724334040000|2024-08-22 13:40:40|4003|3997|4006.1|4000.1|4006.1|4000.1|4001|3995|73
1724334050000|2024-08-22 13:40:50|4005.7|3999.7|4003.7|3997.7|4005.7|3999.7|4003.2|3997.2|114
1724334060000|2024-08-22 13:41:00|4004.1|3998.1|4000.1|3994.1|4005.1|3999.1|4000.1|3994.1|4
1724334070000|2024-08-22 13:41:10|4000.2|3994.2|3999.1|3993.1|4001.5|3995.5|3999.1|3993.1|1
1724334080000|2024-08-22 13:41:20|3999.7|3993.7|3999.5|3993.5|4000.1|3994.1|3999.1|3993.1|0
1724334090000|2024-08-22 13:41:30|3999.6|3993.6|4001.5|3995.5|4002.1|3996.1|3999.6|3993.6|0
1724334100000|2024-08-22 13:41:40|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4001.5|3995.5|0
1724334110000|2024-08-22 13:41:50|4003.1|3997.1|4005.5|3999.5|4006|4000|4003.1|3997.1|4
1724334120000|2024-08-22 13:42:00|4005.6|3999.6|4005.4|3999.4|4006.1|4000.1|4004.9|3998.9|29
1724334130000|2024-08-22 13:42:10|4005|3999|4011.8|4005.8|4011.8|4005.8|4005|3999|16
1724334140000|2024-08-22 13:42:20|4011.2|4005.2|4012.2|4006.2|4012.8|4006.8|4010.8|4004.8|4
1724334150000|2024-08-22 13:42:30|4011.8|4005.8|4012.8|4006.8|4012.9|4006.9|4011.7|4005.7|10
1724334160000|2024-08-22 13:42:40|4011.8|4005.8|4012.4|4006.4|4012.8|4006.8|4011.5|4005.5|4
1724334170000|2024-08-22 13:42:50|4012.3|4006.3|4009.4|4003.4|4012.3|4006.3|4008.9|4002.9|1
1724334180000|2024-08-22 13:43:00|4009.9|4003.9|4007.9|4001.9|4009.9|4003.9|4007.5|4001.5|12
1724334190000|2024-08-22 13:43:10|4007|4001|4007.5|4001.5|4009|4003|4006.5|4000.5|6
1724334200000|2024-08-22 13:43:20|4007.9|4001.9|4007|4001|4008.9|4002.9|4007|4001|4
1724334210000|2024-08-22 13:43:30|4007.9|4001.9|4005.9|3999.9|4007.9|4001.9|4004.9|3998.9|9
1724334220000|2024-08-22 13:43:40|4005.5|3999.5|4007|4001|4007|4001|4004.4|3998.4|11
1724334230000|2024-08-22 13:43:50|4006.4|4000.4|4006.9|4000.9|4007.4|4001.4|4006|4000|10
1724334240000|2024-08-22 13:44:00|4007.9|4001.9|4011.1|4005.1|4011.1|4005.1|4007.9|4001.9|22
1724334250000|2024-08-22 13:44:10|4011.6|4005.6|4012.6|4006.6|4013.1|4007.1|4011.1|4005.1|6
1724334260000|2024-08-22 13:44:20|4012.5|4006.5|4011.6|4005.6|4012.6|4006.6|4010.6|4004.6|2
1724334270000|2024-08-22 13:44:30|4011.5|4005.5|4012.1|4006.1|4013.1|4007.1|4011.1|4005.1|1
1724334280000|2024-08-22 13:44:40|4012.6|4006.6|4015.1|4009.1|4015.1|4009.1|4012.1|4006.1|2
1724334290000|2024-08-22 13:44:50|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4013.1|4007.1|5
1724334300000|2024-08-22 13:45:00|4014.1|4008.1|4014.6|4008.6|4015.1|4009.1|4014.1|4008.1|15
1724334310000|2024-08-22 13:45:10|4014.1|4008.1|4012.1|4006.1|4016.1|4010.1|4012.1|4006.1|3
1724334320000|2024-08-22 13:45:20|4012|4006|4010.1|4004.1|4012|4006|4009.6|4003.6|5
1724334330000|2024-08-22 13:45:30|4010.6|4004.6|4013.6|4007.6|4014.1|4008.1|4009.1|4003.1|4
1724334340000|2024-08-22 13:45:40|4013.5|4007.5|4015.1|4009.1|4015.1|4009.1|4013.1|4007.1|2
1724334350000|2024-08-22 13:45:50|4015|4009|4010.1|4004.1|4015|4009|4009.1|4003.1|2
1724334360000|2024-08-22 13:46:00|4011.1|4005.1|4014.1|4008.1|4014.1|4008.1|4010.6|4004.6|1
1724334370000|2024-08-22 13:46:10|4013.1|4007.1|4011.1|4005.1|4014.1|4008.1|4011.1|4005.1|4
1724334380000|2024-08-22 13:46:20|4011.6|4005.6|4015.1|4009.1|4015.1|4009.1|4011.6|4005.6|3
1724334390000|2024-08-22 13:46:30|4015.6|4009.6|4017.1|4011.1|4018|4012|4015.6|4009.6|6
1724334400000|2024-08-22 13:46:40|4018|4012|4019.9|4013.9|4021.4|4015.4|4017.1|4011.1|30
1724334410000|2024-08-22 13:46:50|4020.1|4014.1|4020|4014|4020.1|4014.1|4020|4014|3
1724334420000|2024-08-22 13:47:00|4019.9|4013.9|4015.9|4009.9|4019.9|4013.9|4015.9|4009.9|10
1724334430000|2024-08-22 13:47:10|4015.8|4009.8|4016.8|4010.8|4016.9|4010.9|4015.8|4009.8|4
1724334440000|2024-08-22 13:47:20|4016.3|4010.3|4014.9|4008.9|4017|4011|4014.5|4008.5|4
1724334450000|2024-08-22 13:47:30|4015|4009|4012|4006|4015|4009|4012|4006|1
1724334460000|2024-08-22 13:47:40|4012.4|4006.4|4012.1|4006.1|4015|4009|4012.1|4006.1|4
1724334470000|2024-08-22 13:47:50|4013|4007|4010.1|4004.1|4015.1|4009.1|4010.1|4004.1|4
1724334480000|2024-08-22 13:48:00|4010.6|4004.6|4011.1|4005.1|4013.1|4007.1|4010.6|4004.6|4
1724334490000|2024-08-22 13:48:10|4010.1|4004.1|4010.1|4004.1|4010.6|4004.6|4009.6|4003.6|2
1724334500000|2024-08-22 13:48:20|4010.6|4004.6|4013.1|4007.1|4013.1|4007.1|4010.6|4004.6|5
1724334510000|2024-08-22 13:48:30|4014.1|4008.1|4015.1|4009.1|4015.1|4009.1|4014.1|4008.1|2
1724334520000|2024-08-22 13:48:40|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|2
1724334530000|2024-08-22 13:48:50|4015.6|4009.6|4017.1|4011.1|4017.1|4011.1|4015.6|4009.6|2
1724334540000|2024-08-22 13:49:00|4016.1|4010.1|4015.6|4009.6|4016.1|4010.1|4014.1|4008.1|15
1724334550000|2024-08-22 13:49:10|4016.1|4010.1|4019.9|4013.9|4020|4014|4015.1|4009.1|92
1724334560000|2024-08-22 13:49:20|4019.5|4013.5|4020|4014|4020|4014|4019.5|4013.5|6
1724334570000|2024-08-22 13:49:30|4019.9|4013.9|4020|4014|4020|4014|4019.9|4013.9|4
1724334580000|2024-08-22 13:49:40|4020.1|4014.1|4020.1|4014.1|4022.1|4016.1|4020|4014|4
1724334590000|2024-08-22 13:49:50|4020|4014|4020|4014|4020.9|4014.9|4019.9|4013.9|1
1724334600000|2024-08-22 13:50:00|4020.5|4014.5|4018.9|4012.9|4021|4015|4018.9|4012.9|3
1724334610000|2024-08-22 13:50:10|4018|4012|4015|4009|4019|4013|4015|4009|4
1724334620000|2024-08-22 13:50:20|4015.1|4009.1|4015.9|4009.9|4016.9|4010.9|4014.9|4008.9|7
1724334630000|2024-08-22 13:50:30|4013.9|4007.9|4010.9|4004.9|4013.9|4007.9|4010.9|4004.9|2
1724334640000|2024-08-22 13:50:40|4011.5|4005.5|4010.9|4004.9|4012|4006|4010.9|4004.9|4
1724334650000|2024-08-22 13:50:50|4011|4005|4011.3|4005.3|4013.2|4007.2|4010.6|4004.6|138
1724334660000|2024-08-22 13:51:00|4011.2|4005.2|4013.3|4007.3|4013.3|4007.3|4011.2|4005.2|125
1724334670000|2024-08-22 13:51:10|4012.4|4006.4|4011.9|4005.9|4013.4|4007.4|4011.3|4005.3|7
1724334680000|2024-08-22 13:51:20|4012.3|4006.3|4011.3|4005.3|4012.4|4006.4|4011.3|4005.3|1
1724334690000|2024-08-22 13:51:30|4011.4|4005.4|4007.3|4001.3|4011.4|4005.4|4007.3|4001.3|1
1724334700000|2024-08-22 13:51:40|4007.4|4001.4|4006.3|4000.3|4007.4|4001.4|4004.3|3998.3|7
1724334710000|2024-08-22 13:51:50|4006.4|4000.4|4007.3|4001.3|4007.3|4001.3|4005.9|3999.9|10
1724334720000|2024-08-22 13:52:00|4007.4|4001.4|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|3
1724334730000|2024-08-22 13:52:10|4007.4|4001.4|4008.3|4002.3|4008.3|4002.3|4007.4|4001.4|1
1724334740000|2024-08-22 13:52:20|4008.4|4002.4|4007.6|4001.6|4008.4|4002.4|4007.1|4001.1|13
1724334750000|2024-08-22 13:52:30|4008|4002|4008.2|4002.2|4008.9|4002.9|4007.1|4001.1|49
1724334760000|2024-08-22 13:52:40|4008.1|4002.1|4003.2|3997.2|4008.1|4002.1|4003.1|3997.1|12
1724334770000|2024-08-22 13:52:50|4003.1|3997.1|4000.8|3994.8|4003.1|3997.1|4000.8|3994.8|7
1724334780000|2024-08-22 13:53:00|4001.6|3995.6|3999.2|3993.2|4003.7|3997.7|3999.2|3993.2|2
1724334790000|2024-08-22 13:53:10|3999.1|3993.1|3999|3993|4000.1|3994.1|3999|3993|5
1724334800000|2024-08-22 13:53:20|3999.1|3993.1|3998.1|3992.1|3999.1|3993.1|3997.7|3991.7|14
1724334810000|2024-08-22 13:53:30|||||||||7
1724334820000|2024-08-22 13:53:40|3998.2|3992.2|3996.5|3990.5|3998.2|3992.2|3996.5|3990.5|15
1724334830000|2024-08-22 13:53:50|3997|3991|3997.5|3991.5|3998.5|3992.5|3996|3990|16
1724334840000|2024-08-22 13:54:00|3998|3992|3996|3990|3998|3992|3994.6|3988.6|14
1724334850000|2024-08-22 13:54:10|3996.2|3990.2|3997.5|3991.5|3997.5|3991.5|3996|3990|4
1724334860000|2024-08-22 13:54:20|3997.1|3991.1|3998.8|3992.8|4000.3|3994.3|3997.1|3991.1|15
1724334870000|2024-08-22 13:54:30|3999.2|3993.2|4001.3|3995.3|4001.3|3995.3|3998.8|3992.8|5
1724334880000|2024-08-22 13:54:40|4000.9|3994.9|4006.3|4000.3|4007.3|4001.3|4000.9|3994.9|5
1724334890000|2024-08-22 13:54:50|4005.2|3999.2|4003.3|3997.3|4005.8|3999.8|4002.3|3996.3|8
1724334900000|2024-08-22 13:55:00|4003.5|3997.5|4005.4|3999.4|4006.3|4000.3|4003.5|3997.5|6
1724334910000|2024-08-22 13:55:10|4004.3|3998.3|4004.3|3998.3|4005.3|3999.3|4004.3|3998.3|2
1724334920000|2024-08-22 13:55:20|4005.3|3999.3|4008.7|4002.7|4008.7|4002.7|4005.3|3999.3|2
1724334930000|2024-08-22 13:55:30|4009.2|4003.2|4007.7|4001.7|4009.2|4003.2|4007.3|4001.3|5
1724334940000|2024-08-22 13:55:40|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|4
1724334950000|2024-08-22 13:55:50|4009.1|4003.1|4010.1|4004.1|4010.1|4004.1|4009.1|4003.1|29
1724334960000|2024-08-22 13:56:00|4011.7|4005.7|4013.2|4007.2|4013.2|4007.2|4011.7|4005.7|2
1724334970000|2024-08-22 13:56:10|4012.7|4006.7|4016.9|4010.9|4016.9|4010.9|4012.7|4006.7|6
1724334980000|2024-08-22 13:56:20|4016.4|4010.4|4016.3|4010.3|4017.4|4011.4|4015.9|4009.9|8
1724334990000|2024-08-22 13:56:30|4015.4|4009.4|4013|4007|4015.5|4009.5|4012.9|4006.9|12
1724335000000|2024-08-22 13:56:40|4013.5|4007.5|4014.9|4008.9|4015.4|4009.4|4012.5|4006.5|2
1724335010000|2024-08-22 13:56:50|4014.4|4008.4|4012.5|4006.5|4014.4|4008.4|4011.5|4005.5|1
1724335020000|2024-08-22 13:57:00|4012.9|4006.9|4012.5|4006.5|4012.9|4006.9|4012.4|4006.4|1
1724335030000|2024-08-22 13:57:10|4011.9|4005.9|4009.5|4003.5|4011.9|4005.9|4009.5|4003.5|3
1724335040000|2024-08-22 13:57:20|4009.6|4003.6|4013.5|4007.5|4014.5|4008.5|4009.6|4003.6|5
1724335050000|2024-08-22 13:57:30|4013|4007|4013.5|4007.5|4013.5|4007.5|4011.5|4005.5|3
1724335060000|2024-08-22 13:57:40|4013.4|4007.4|4013.5|4007.5|4013.5|4007.5|4013.4|4007.4|3
1724335070000|2024-08-22 13:57:50|4013.4|4007.4|4012.4|4006.4|4013.5|4007.5|4012.4|4006.4|2
1724335080000|2024-08-22 13:58:00|4011.5|4005.5|4014|4008|4015.5|4009.5|4011.5|4005.5|15
1724335090000|2024-08-22 13:58:10|4013.5|4007.5|4014.4|4008.4|4014.4|4008.4|4013|4007|1
1724335100000|2024-08-22 13:58:20|4016.3|4010.3|4016.4|4010.4|4017.4|4011.4|4016.3|4010.3|21
1724335110000|2024-08-22 13:58:30|4016|4010|4016.7|4010.7|4016.7|4010.7|4015.8|4009.8|4
1724335120000|2024-08-22 13:58:40|4016.3|4010.3|4013.7|4007.7|4016.3|4010.3|4013.2|4007.2|8
1724335130000|2024-08-22 13:58:50|4014.2|4008.2|4014.7|4008.7|4015.2|4009.2|4014.2|4008.2|4
1724335140000|2024-08-22 13:59:00|4015.2|4009.2|4016.7|4010.7|4017.2|4011.2|4015.2|4009.2|6
1724335150000|2024-08-22 13:59:10|4016.2|4010.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|6
1724335160000|2024-08-22 13:59:20|4017.7|4011.7|4016.7|4010.7|4018.2|4012.2|4016.3|4010.3|343
1724335170000|2024-08-22 13:59:30|4016.2|4010.2|4014.9|4008.9|4016.9|4010.9|4013.5|4007.5|64
1724335180000|2024-08-22 13:59:40|4014.5|4008.5|4015.3|4009.3|4015.3|4009.3|4014.4|4008.4|2
1724335190000|2024-08-22 13:59:50|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.8|4008.8|1
1724335200000|2024-08-22 14:00:00|4015.3|4009.3|4015.4|4009.4|4015.9|4009.9|4015.3|4009.3|1
1724335210000|2024-08-22 14:00:10|4015.5|4009.5|4015.5|4009.5|4015.9|4009.9|4015.4|4009.4|2
1724335220000|2024-08-22 14:00:20|4015.9|4009.9|4015.5|4009.5|4015.9|4009.9|4015.4|4009.4|1
1724335230000|2024-08-22 14:00:30|4015.9|4009.9|4016.4|4010.4|4016.4|4010.4|4015.9|4009.9|1
1724335240000|2024-08-22 14:00:40|4016.5|4010.5|4017.4|4011.4|4020.3|4014.3|4016.5|4010.5|2
1724335250000|2024-08-22 14:00:50|4017.3|4011.3|4019.4|4013.4|4020.5|4014.5|4017.3|4011.3|13
1724335260000|2024-08-22 14:01:00|4020.4|4014.4|4019.7|4013.7|4020.6|4014.6|4018.4|4012.4|35
1724335270000|2024-08-22 14:01:10|4020.1|4014.1|4022.4|4016.4|4022.9|4016.9|4018.6|4012.6|33
1724335280000|2024-08-22 14:01:20|4022.5|4016.5|4019.9|4013.9|4022.5|4016.5|4018.9|4012.9|4
1724335290000|2024-08-22 14:01:30|4020.4|4014.4|4021.8|4015.8|4022.3|4016.3|4020.4|4014.4|0
1724335300000|2024-08-22 14:01:40|4021.4|4015.4|4021.3|4015.3|4021.4|4015.4|4020.4|4014.4|0
1724335310000|2024-08-22 14:01:50|4020.4|4014.4|4018.7|4012.7|4020.4|4014.4|4017.3|4011.3|9
1724335320000|2024-08-22 14:02:00|4018.3|4012.3|4019.2|4013.2|4019.2|4013.2|4018.3|4012.3|5
1724335330000|2024-08-22 14:02:10|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4018.2|4012.2|1
1724335340000|2024-08-22 14:02:20|4019.4|4013.4|4020|4014|4020|4014|4019|4013|21
1724335350000|2024-08-22 14:02:30|4021.1|4015.1|4021|4015|4021.1|4015.1|4021|4015|2
1724335360000|2024-08-22 14:02:40|4020.6|4014.6|4021.2|4015.2|4021.2|4015.2|4020.6|4014.6|72
1724335370000|2024-08-22 14:02:50|4021.3|4015.3|4021.2|4015.2|4022.2|4016.2|4020.2|4014.2|4
1724335380000|2024-08-22 14:03:00|4020.7|4014.7|4022.7|4016.7|4023.2|4017.2|4020.7|4014.7|1
1724335390000|2024-08-22 14:03:10|4023.2|4017.2|4026.4|4020.4|4026.8|4020.8|4022.7|4016.7|9
1724335400000|2024-08-22 14:03:20|4028.1|4022.1|4026.1|4020.1|4028.1|4022.1|4026.1|4020.1|37
1724335410000|2024-08-22 14:03:30|4026.6|4020.6|4027|4021|4027|4021|4026.1|4020.1|0
1724335420000|2024-08-22 14:03:40|4026.6|4020.6|4026.6|4020.6|4028|4022|4026.1|4020.1|2
1724335430000|2024-08-22 14:03:50|4027.5|4021.5|4028.1|4022.1|4029.1|4023.1|4027.5|4021.5|3
1724335440000|2024-08-22 14:04:00|4029|4023|4029.1|4023.1|4029.1|4023.1|4028.1|4022.1|11
1724335450000|2024-08-22 14:04:10|4028.9|4022.9|4031.3|4025.3|4031.7|4025.7|4028.9|4022.9|30
1724335460000|2024-08-22 14:04:20|4030.3|4024.3|4030.6|4024.6|4031.1|4025.1|4030.2|4024.2|2
1724335470000|2024-08-22 14:04:30|4030.2|4024.2|4030.1|4024.1|4030.2|4024.2|4030.1|4024.1|2
1724335480000|2024-08-22 14:04:40|4029.2|4023.2|4029.6|4023.6|4030.6|4024.6|4029.2|4023.2|30
1724335490000|2024-08-22 14:04:50|4030.1|4024.1|4030|4024|4030.1|4024.1|4029|4023|29
1724335500000|2024-08-22 14:05:00|4029.5|4023.5|4029.6|4023.6|4030.1|4024.1|4029.1|4023.1|7
1724335510000|2024-08-22 14:05:10|4029.1|4023.1|4030.1|4024.1|4030.1|4024.1|4029.1|4023.1|0
1724335520000|2024-08-22 14:05:20|4029.8|4023.8|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|50
1724335530000|2024-08-22 14:05:30|4029.9|4023.9|4030.9|4024.9|4031.9|4025.9|4029.9|4023.9|35
1724335540000|2024-08-22 14:05:40|4031.4|4025.4|4029|4023|4031.5|4025.5|4029|4023|4
1724335550000|2024-08-22 14:05:50|4029.5|4023.5|4030|4024|4030.4|4024.4|4029.5|4023.5|0
1724335560000|2024-08-22 14:06:00|4029.8|4023.8|4029.8|4023.8|4030.8|4024.8|4029.8|4023.8|3
1724335570000|2024-08-22 14:06:10|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.8|4023.8|0
1724335580000|2024-08-22 14:06:20|4029.8|4023.8|4028.9|4022.9|4030|4024|4028.9|4022.9|1
1724335590000|2024-08-22 14:06:30|4029|4023|4028|4022|4029|4023|4028|4022|0
1724335600000|2024-08-22 14:06:40|4027.9|4021.9|4026|4020|4027.9|4021.9|4024.9|4018.9|1
1724335610000|2024-08-22 14:06:50|4026.4|4020.4|4026.4|4020.4|4027|4021|4023.4|4017.4|5
1724335620000|2024-08-22 14:07:00|4025.8|4019.8|4021.9|4015.9|4025.8|4019.8|4020|4014|15
1724335630000|2024-08-22 14:07:10|4021.8|4015.8|4020|4014|4021.9|4015.9|4020|4014|51
1724335640000|2024-08-22 14:07:20|4019.9|4013.9|4018|4012|4020|4014|4017.9|4011.9|3
1724335650000|2024-08-22 14:07:30|4017.1|4011.1|4015.1|4009.1|4017.1|4011.1|4015.1|4009.1|89
1724335660000|2024-08-22 14:07:40|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|0
1724335670000|2024-08-22 14:07:50|4017.1|4011.1|4014.4|4008.4|4017.6|4011.6|4014.4|4008.4|13
1724335680000|2024-08-22 14:08:00|4014|4008|4012.8|4006.8|4015.9|4009.9|4012.8|4006.8|10
1724335690000|2024-08-22 14:08:10|4011.3|4005.3|4008.5|4002.5|4012.4|4006.4|4008.4|4002.4|6
1724335700000|2024-08-22 14:08:20|4008.4|4002.4|4007|4001|4010|4004|4007|4001|8
1724335710000|2024-08-22 14:08:30|4006|4000|4006|4000|4006.4|4000.4|4004|3998|3
1724335720000|2024-08-22 14:08:40|4007|4001|4003|3997|4007.4|4001.4|4003|3997|6
1724335730000|2024-08-22 14:08:50|4003.4|3997.4|4004.8|3998.8|4005|3999|4003.3|3997.3|11
1724335740000|2024-08-22 14:09:00|4004.9|3998.9|4007.8|4001.8|4007.8|4001.8|4004.8|3998.8|1
1724335750000|2024-08-22 14:09:10|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|1
1724335760000|2024-08-22 14:09:20|4008.7|4002.7|4007.4|4001.4|4008.7|4002.7|4005.8|3999.8|2
1724335770000|2024-08-22 14:09:30|4007.3|4001.3|4002.8|3996.8|4007.3|4001.3|4001.8|3995.8|2
1724335780000|2024-08-22 14:09:40|4001.8|3995.8|4001.4|3995.4|4001.8|3995.8|3998.8|3992.8|4
1724335790000|2024-08-22 14:09:50|4001.8|3995.8|4002.8|3996.8|4002.8|3996.8|4001.4|3995.4|1
1724335800000|2024-08-22 14:10:00|4002.9|3996.9|4003|3997|4004.4|3998.4|4002.8|3996.8|6
1724335810000|2024-08-22 14:10:10|4003.4|3997.4|4004.4|3998.4|4004.4|3998.4|4003.4|3997.4|1
1724335820000|2024-08-22 14:10:20|4004|3998|3999.6|3993.6|4004|3998|3999.1|3993.1|5
1724335830000|2024-08-22 14:10:30|4000.1|3994.1|4000|3994|4000.6|3994.6|3999.6|3993.6|3
1724335840000|2024-08-22 14:10:40|4000.1|3994.1|3998|3992|4001|3995|3998|3992|0
1724335850000|2024-08-22 14:10:50|3996|3990|3995|3989|3996.1|3990.1|3993.9|3987.9|2
1724335860000|2024-08-22 14:11:00|3994.9|3988.9|3994.6|3988.6|3995|3989|3994|3988|1
1724335870000|2024-08-22 14:11:10|3995|3989|3995|3989|3995.5|3989.5|3995|3989|0
1724335880000|2024-08-22 14:11:20|3994.1|3988.1|3992.5|3986.5|3994.1|3988.1|3991.5|3985.5|3
1724335890000|2024-08-22 14:11:30|3992.6|3986.6|3990.4|3984.4|3993.5|3987.5|3990|3984|3
1724335900000|2024-08-22 14:11:40|3990|3984|3990.9|3984.9|3991.4|3985.4|3989.8|3983.8|2
1724335910000|2024-08-22 14:11:50|3991|3985|3993.8|3987.8|3993.8|3987.8|3990.8|3984.8|1
1724335920000|2024-08-22 14:12:00|3993.3|3987.3|3993.8|3987.8|3994.8|3988.8|3993.3|3987.3|0
1724335930000|2024-08-22 14:12:10|3992.9|3986.9|3993.3|3987.3|3993.8|3987.8|3992.8|3986.8|0
1724335940000|2024-08-22 14:12:20|3992.8|3986.8|3994.3|3988.3|3996.3|3990.3|3992.8|3986.8|6
1724335950000|2024-08-22 14:12:30|3994.7|3988.7|3993.8|3987.8|3994.7|3988.7|3993.8|3987.8|1
1724335960000|2024-08-22 14:12:40|3992.7|3986.7|3994.3|3988.3|3994.7|3988.7|3992.3|3986.3|1
1724335970000|2024-08-22 14:12:50|3994.2|3988.2|3991.7|3985.7|3994.2|3988.2|3991.7|3985.7|3
1724335980000|2024-08-22 14:13:00|3990.8|3984.8|3991.8|3985.8|3991.8|3985.8|3990.3|3984.3|7
1724335990000|2024-08-22 14:13:10|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1724336000000|2024-08-22 14:13:20|3991.4|3985.4|3989.8|3983.8|3991.4|3985.4|3989.7|3983.7|3
1724336010000|2024-08-22 14:13:30|3990.8|3984.8|3989.8|3983.8|3990.8|3984.8|3989.8|3983.8|0
1724336020000|2024-08-22 14:13:40|3989.7|3983.7|3988.7|3982.7|3991.7|3985.7|3987.3|3981.3|0
1724336030000|2024-08-22 14:13:50|3988.2|3982.2|3988.2|3982.2|3989.7|3983.7|3988.2|3982.2|0
1724336040000|2024-08-22 14:14:00|3988.7|3982.7|3986.8|3980.8|3988.8|3982.8|3986.7|3980.7|7
1724336050000|2024-08-22 14:14:10|3986.2|3980.2|3988.2|3982.2|3988.7|3982.7|3986.2|3980.2|2
1724336060000|2024-08-22 14:14:20|3988.7|3982.7|3989.7|3983.7|3989.7|3983.7|3987.8|3981.8|0
1724336070000|2024-08-22 14:14:30|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.7|3983.7|4
1724336080000|2024-08-22 14:14:40|3990.2|3984.2|3988.3|3982.3|3991.8|3985.8|3988.3|3982.3|2
1724336090000|2024-08-22 14:14:50|3987.7|3981.7|3985.8|3979.8|3987.7|3981.7|3984.8|3978.8|4
1724336100000|2024-08-22 14:15:00|3986.8|3980.8|3985.8|3979.8|3986.8|3980.8|3985.8|3979.8|2
1724336110000|2024-08-22 14:15:10|3985.9|3979.9|3988.4|3982.4|3988.4|3982.4|3985.9|3979.9|2
1724336120000|2024-08-22 14:15:20|3987.8|3981.8|3989.4|3983.4|3989.4|3983.4|3987.8|3981.8|1
1724336130000|2024-08-22 14:15:30|3985.7|3979.7|3984.7|3978.7|3985.7|3979.7|3984.7|3978.7|4
1724336140000|2024-08-22 14:15:40|||||||||1
1724336150000|2024-08-22 14:15:50|3984.6|3978.6|3982.7|3976.7|3984.7|3978.7|3981.6|3975.6|1
1724336160000|2024-08-22 14:16:00|3983.1|3977.1|3982.7|3976.7|3983.2|3977.2|3982.7|3976.7|5
1724336170000|2024-08-22 14:16:10|3981.7|3975.7|3980.7|3974.7|3981.7|3975.7|3980.7|3974.7|13
1724336180000|2024-08-22 14:16:20|3980.6|3974.6|3980.1|3974.1|3981.5|3975.5|3979.5|3973.5|9
1724336190000|2024-08-22 14:16:30|3979.7|3973.7|3979.6|3973.6|3979.7|3973.7|3979.5|3973.5|0
1724336200000|2024-08-22 14:16:40|3980.5|3974.5|3979.6|3973.6|3980.6|3974.6|3979.6|3973.6|0
1724336210000|2024-08-22 14:16:50|3979.7|3973.7|3980.1|3974.1|3980.4|3974.4|3979.6|3973.6|57
1724336220000|2024-08-22 14:17:00|3979.6|3973.6|3977.7|3971.7|3981.7|3975.7|3977.7|3971.7|43
1724336230000|2024-08-22 14:17:10|3976.8|3970.8|3977.2|3971.2|3977.2|3971.2|3975.8|3969.8|11
1724336240000|2024-08-22 14:17:20|3976.8|3970.8|3976.7|3970.7|3976.8|3970.8|3975.7|3969.7|10
1724336250000|2024-08-22 14:17:30|3976.2|3970.2|3973|3967|3976.2|3970.2|3972.6|3966.6|17
1724336260000|2024-08-22 14:17:40|3973.4|3967.4|3972.4|3966.4|3974.9|3968.9|3972.4|3966.4|14
1724336270000|2024-08-22 14:17:50|3971.9|3965.9|3972.4|3966.4|3973.4|3967.4|3971.9|3965.9|5
1724336280000|2024-08-22 14:18:00|3970.6|3964.6|3969.5|3963.5|3970.9|3964.9|3969.4|3963.4|26
1724336290000|2024-08-22 14:18:10|3969.4|3963.4|3969.7|3963.7|3969.7|3963.7|3967.8|3961.8|55
1724336300000|2024-08-22 14:18:20|3970.1|3964.1|3965|3959|3970.1|3964.1|3965|3959|16
1724336310000|2024-08-22 14:18:30|3964.6|3958.6|3964|3958|3964.6|3958.6|3963.6|3957.6|1
1724336320000|2024-08-22 14:18:40|3964.1|3958.1|3965.7|3959.7|3966.7|3960.7|3963.4|3957.4|14
1724336330000|2024-08-22 14:18:50|3966.1|3960.1|3966.1|3960.1|3966.5|3960.5|3965.6|3959.6|0
1724336340000|2024-08-22 14:19:00|3966.5|3960.5|3963.9|3957.9|3966.7|3960.7|3963.9|3957.9|50
1724336350000|2024-08-22 14:19:10|3964.4|3958.4|3961.8|3955.8|3964.4|3958.4|3960.7|3954.7|12
1724336360000|2024-08-22 14:19:20|3962.8|3956.8|3965.8|3959.8|3966.3|3960.3|3962.8|3956.8|1
1724336370000|2024-08-22 14:19:30|3965.7|3959.7|3965.4|3959.4|3965.8|3959.8|3964.8|3958.8|0
1724336380000|2024-08-22 14:19:40|3965.3|3959.3|3965.4|3959.4|3966.2|3960.2|3964.8|3958.8|96
1724336390000|2024-08-22 14:19:50|3965.5|3959.5|3967.9|3961.9|3967.9|3961.9|3964.9|3958.9|40
1724336400000|2024-08-22 14:20:00|3968.4|3962.4|3968.4|3962.4|3968.9|3962.9|3966.9|3960.9|8
1724336410000|2024-08-22 14:20:10|3968.5|3962.5|3967.9|3961.9|3968.5|3962.5|3966.4|3960.4|6
1724336420000|2024-08-22 14:20:20|3968.4|3962.4|3967.4|3961.4|3968.9|3962.9|3966.4|3960.4|1
1724336430000|2024-08-22 14:20:30|3967.9|3961.9|3966.9|3960.9|3968.9|3962.9|3966.9|3960.9|5
1724336440000|2024-08-22 14:20:40|3971.4|3965.4|3968.4|3962.4|3971.9|3965.9|3968.4|3962.4|11
1724336450000|2024-08-22 14:20:50|3968.9|3962.9|3968.4|3962.4|3968.9|3962.9|3967.9|3961.9|0
1724336460000|2024-08-22 14:21:00|3968.9|3962.9|3974.4|3968.4|3974.8|3968.8|3968.9|3962.9|2
1724336470000|2024-08-22 14:21:10|3976.4|3970.4|3977.4|3971.4|3977.8|3971.8|3976.4|3970.4|1
1724336480000|2024-08-22 14:21:20|3977.8|3971.8|3973.9|3967.9|3978.5|3972.5|3973.4|3967.4|4
1724336490000|2024-08-22 14:21:30|3973|3967|3973.4|3967.4|3974.4|3968.4|3972.9|3966.9|2
1724336500000|2024-08-22 14:21:40|3973.5|3967.5|3973.5|3967.5|3973.9|3967.9|3973.4|3967.4|2
1724336510000|2024-08-22 14:21:50|3973.1|3967.1|3973.1|3967.1|3973.9|3967.9|3973.1|3967.1|0
1724336520000|2024-08-22 14:22:00|3973.5|3967.5|3975.1|3969.1|3975.5|3969.5|3973.5|3967.5|2
1724336530000|2024-08-22 14:22:10|3975|3969|3973.9|3967.9|3975.1|3969.1|3973.9|3967.9|1
1724336540000|2024-08-22 14:22:20|3973.1|3967.1|3970.1|3964.1|3973.6|3967.6|3970.1|3964.1|16
1724336550000|2024-08-22 14:22:30|3970.5|3964.5|3971|3965|3971|3965|3970.5|3964.5|4
1724336560000|2024-08-22 14:22:40|3971.1|3965.1|3972.9|3966.9|3972.9|3966.9|3970.9|3964.9|0
1724336570000|2024-08-22 14:22:50|3971.9|3965.9|3970.9|3964.9|3972.4|3966.4|3970.9|3964.9|1
1724336580000|2024-08-22 14:23:00|3971.5|3965.5|3973.9|3967.9|3974.4|3968.4|3971.5|3965.5|1
1724336590000|2024-08-22 14:23:10|||||||||1
1724336600000|2024-08-22 14:23:20|3974.9|3968.9|3974|3968|3974.9|3968.9|3973.9|3967.9|0
1724336610000|2024-08-22 14:23:30|3974.5|3968.5|3974.1|3968.1|3974.9|3968.9|3974|3968|0
1724336620000|2024-08-22 14:23:40|3974|3968|3970|3964|3974|3968|3970|3964|6
1724336630000|2024-08-22 14:23:50|3969.9|3963.9|3969.9|3963.9|3971.9|3965.9|3969.9|3963.9|0
1724336640000|2024-08-22 14:24:00|3970.9|3964.9|3971.4|3965.4|3971.9|3965.9|3969.9|3963.9|1
1724336650000|2024-08-22 14:24:10|3971.9|3965.9|3969.9|3963.9|3972|3966|3969.9|3963.9|241
1724336660000|2024-08-22 14:24:20|3967.9|3961.9|3967.5|3961.5|3967.9|3961.9|3967.1|3961.1|9
1724336670000|2024-08-22 14:24:30|3967.1|3961.1|3965.9|3959.9|3967.5|3961.5|3965.9|3959.9|0
1724336680000|2024-08-22 14:24:40|3966|3960|3968.5|3962.5|3968.5|3962.5|3966|3960|1
1724336690000|2024-08-22 14:24:50|3968.9|3962.9|3967.4|3961.4|3968.9|3962.9|3967|3961|1
1724336700000|2024-08-22 14:25:00|3967.5|3961.5|3968.9|3962.9|3969.9|3963.9|3967.4|3961.4|2
1724336710000|2024-08-22 14:25:10|3969.5|3963.5|3968.1|3962.1|3969.5|3963.5|3968.1|3962.1|2
1724336720000|2024-08-22 14:25:20|3968.5|3962.5|3967.9|3961.9|3968.9|3962.9|3967.9|3961.9|0
1724336730000|2024-08-22 14:25:30|3968|3962|3972.5|3966.5|3972.5|3966.5|3968|3962|1
1724336740000|2024-08-22 14:25:40|3972.9|3966.9|3972.5|3966.5|3972.9|3966.9|3971.9|3965.9|0
1724336750000|2024-08-22 14:25:50|3971.9|3965.9|3970.9|3964.9|3971.9|3965.9|3970.5|3964.5|10
1724336760000|2024-08-22 14:26:00|3971.4|3965.4|3968.9|3962.9|3971.4|3965.4|3968.9|3962.9|21
1724336770000|2024-08-22 14:26:10|3968.5|3962.5|3968.4|3962.4|3968.9|3962.9|3968.4|3962.4|0
1724336780000|2024-08-22 14:26:20|3967.9|3961.9|3967.5|3961.5|3967.9|3961.9|3966|3960|1
1724336790000|2024-08-22 14:26:30|3968.4|3962.4|3966.5|3960.5|3968.4|3962.4|3966|3960|0
1724336800000|2024-08-22 14:26:40|3966.4|3960.4|3964.9|3958.9|3966.4|3960.4|3964.9|3958.9|5
1724336810000|2024-08-22 14:26:50|3964.5|3958.5|3962.4|3956.4|3964.5|3958.5|3962.4|3956.4|0
1724336820000|2024-08-22 14:27:00|3962.9|3956.9|3966.8|3960.8|3966.8|3960.8|3962.9|3956.9|2
1724336830000|2024-08-22 14:27:10|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|0
1724336840000|2024-08-22 14:27:20|3968.3|3962.3|3968.8|3962.8|3969.8|3963.8|3967.9|3961.9|1
1724336850000|2024-08-22 14:27:30|3968.3|3962.3|3967.9|3961.9|3968.3|3962.3|3967.4|3961.4|0
1724336860000|2024-08-22 14:27:40|3967.8|3961.8|3969.8|3963.8|3970.3|3964.3|3967.4|3961.4|4
1724336870000|2024-08-22 14:27:50|3969.9|3963.9|3972.8|3966.8|3972.8|3966.8|3969.9|3963.9|1
1724336880000|2024-08-22 14:28:00|3972.9|3966.9|3971.9|3965.9|3974.4|3968.4|3971.9|3965.9|8
1724336890000|2024-08-22 14:28:10|3970.9|3964.9|3969.8|3963.8|3970.9|3964.9|3969.3|3963.3|6
1724336900000|2024-08-22 14:28:20|3968.9|3962.9|3967|3961|3969.9|3963.9|3967|3961|2
1724336910000|2024-08-22 14:28:30|3966.9|3960.9|3966.5|3960.5|3966.9|3960.9|3965.9|3959.9|0
1724336920000|2024-08-22 14:28:40|3966.9|3960.9|3966.5|3960.5|3966.9|3960.9|3965.5|3959.5|1
1724336930000|2024-08-22 14:28:50|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1724336940000|2024-08-22 14:29:00|3966.9|3960.9|3965.9|3959.9|3967.4|3961.4|3965.9|3959.9|0
1724336950000|2024-08-22 14:29:10|3964.9|3958.9|3966.9|3960.9|3966.9|3960.9|3964.9|3958.9|11
1724336960000|2024-08-22 14:29:20|3966.4|3960.4|3965.5|3959.5|3966.4|3960.4|3965.5|3959.5|2
1724336970000|2024-08-22 14:29:30|3965.9|3959.9|3964|3958|3965.9|3959.9|3964|3958|9
1724336990000|2024-08-22 14:29:50|3962.9|3956.9|3962.9|3956.9|3963|3957|3962.1|3956.1|4
1724337000000|2024-08-22 14:30:00|3962.5|3956.5|3961.9|3955.9|3962.5|3956.5|3960.9|3954.9|1
1724337010000|2024-08-22 14:30:10|3960.9|3954.9|3957.9|3951.9|3960.9|3954.9|3957.9|3951.9|1
1724337020000|2024-08-22 14:30:20|3957.5|3951.5|3957.9|3951.9|3960.1|3954.1|3957|3951|15
1724337030000|2024-08-22 14:30:30|3958.1|3952.1|3957.1|3951.1|3958.1|3952.1|3957|3951|2
1724337040000|2024-08-22 14:30:40|3957.9|3951.9|3960.1|3954.1|3960.1|3954.1|3957.9|3951.9|0
1724337050000|2024-08-22 14:30:50|3959.9|3953.9|3959.9|3953.9|3961.1|3955.1|3959.9|3953.9|1
1724337060000|2024-08-22 14:31:00|3960.1|3954.1|3961.9|3955.9|3963.9|3957.9|3960.1|3954.1|2
1724337070000|2024-08-22 14:31:10|3961.5|3955.5|3960.3|3954.3|3961.5|3955.5|3959.9|3953.9|71
1724337080000|2024-08-22 14:31:20|3960.4|3954.4|3962.3|3956.3|3962.9|3956.9|3960.4|3954.4|0
1724337090000|2024-08-22 14:31:30|3961|3955|3963.5|3957.5|3964.5|3958.5|3961|3955|6
1724337100000|2024-08-22 14:31:40|3963|3957|3963|3957|3964|3958|3962.9|3956.9|0
1724337110000|2024-08-22 14:31:50|3963.1|3957.1|3965.1|3959.1|3965.9|3959.9|3963.1|3957.1|0
1724337120000|2024-08-22 14:32:00|3965|3959|3973.5|3967.5|3973.5|3967.5|3965|3959|8
1724337130000|2024-08-22 14:32:10|3973.1|3967.1|3969.9|3963.9|3973.1|3967.1|3969.9|3963.9|5
1724337140000|2024-08-22 14:32:20|3969.5|3963.5|3972.5|3966.5|3972.5|3966.5|3969.5|3963.5|9
1724337150000|2024-08-22 14:32:30|3972|3966|3972|3966|3972|3966|3971.5|3965.5|1
1724337160000|2024-08-22 14:32:40|3971.9|3965.9|3972.5|3966.5|3974.5|3968.5|3971.9|3965.9|8
1724337170000|2024-08-22 14:32:50|3972|3966|3970|3964|3972|3966|3970|3964|8
1724337180000|2024-08-22 14:33:00|3970.5|3964.5|3971.9|3965.9|3971.9|3965.9|3970.5|3964.5|235
1724337190000|2024-08-22 14:33:10|3972.5|3966.5|3972.9|3966.9|3972.9|3966.9|3971.9|3965.9|0
1724337200000|2024-08-22 14:33:20|3973|3967|3972.9|3966.9|3973.9|3967.9|3972.9|3966.9|1
1724337210000|2024-08-22 14:33:30|3973.3|3967.3|3973.5|3967.5|3973.5|3967.5|3972.9|3966.9|0
1724337220000|2024-08-22 14:33:40|3973.9|3967.9|3973.5|3967.5|3973.9|3967.9|3973|3967|0
1724337230000|2024-08-22 14:33:50|3973.4|3967.4|3972.3|3966.3|3973.5|3967.5|3972.3|3966.3|2
1724337240000|2024-08-22 14:34:00|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3971.9|3965.9|1
1724337250000|2024-08-22 14:34:10|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3972.9|3966.9|1
1724337260000|2024-08-22 14:34:20|3973.4|3967.4|3973.5|3967.5|3973.5|3967.5|3973.4|3967.4|0
1724337270000|2024-08-22 14:34:30|3973.9|3967.9|3973.9|3967.9|3974.9|3968.9|3973.9|3967.9|0
1724337280000|2024-08-22 14:34:40|3972.5|3966.5|3973.5|3967.5|3973.5|3967.5|3972.5|3966.5|1
1724337290000|2024-08-22 14:34:50|3972.9|3966.9|3972|3966|3973.9|3967.9|3971.7|3965.7|76
1724337300000|2024-08-22 14:35:00|3971.6|3965.6|3969.3|3963.3|3971.6|3965.6|3969.3|3963.3|53
1724337310000|2024-08-22 14:35:10|3968.9|3962.9|3969.3|3963.3|3969.3|3963.3|3967.9|3961.9|5
1724337320000|2024-08-22 14:35:20|3969.4|3963.4|3969.4|3963.4|3970.3|3964.3|3969.4|3963.4|5
1724337330000|2024-08-22 14:35:30|3969.3|3963.3|3968.8|3962.8|3969.3|3963.3|3967.3|3961.3|0
1724337340000|2024-08-22 14:35:40|3969.3|3963.3|3969.8|3963.8|3970.3|3964.3|3969.3|3963.3|0
1724337350000|2024-08-22 14:35:50|3970.3|3964.3|3971.2|3965.2|3971.7|3965.7|3970.3|3964.3|4
1724337360000|2024-08-22 14:36:00|3970.7|3964.7|3968.3|3962.3|3970.7|3964.7|3968.3|3962.3|0
1724337370000|2024-08-22 14:36:10|3968.5|3962.5|3966|3960|3970.3|3964.3|3965.6|3959.6|28
1724337380000|2024-08-22 14:36:20|3965.9|3959.9|3966|3960|3966|3960|3965.9|3959.9|0
1724337390000|2024-08-22 14:36:30|3967|3961|3967|3961|3967|3961|3966.1|3960.1|0
1724337400000|2024-08-22 14:36:40|3968|3962|3969|3963|3969|3963|3968|3962|0
1724337410000|2024-08-22 14:36:50|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|0
1724337420000|2024-08-22 14:37:00|3968.4|3962.4|3971.6|3965.6|3971.6|3965.6|3968|3962|4
1724337430000|2024-08-22 14:37:10|3972|3966|3972.6|3966.6|3972.6|3966.6|3972|3966|0
1724337440000|2024-08-22 14:37:20|3972.2|3966.2|3972.2|3966.2|3972.6|3966.6|3972.2|3966.2|2
1724337450000|2024-08-22 14:37:30|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3968.7|3962.7|0
1724337460000|2024-08-22 14:37:40|3971.2|3965.2|3971.5|3965.5|3971.7|3965.7|3970.2|3964.2|34
1724337470000|2024-08-22 14:37:50|3972|3966|3972.2|3966.2|3972.2|3966.2|3972|3966|1
1724337480000|2024-08-22 14:38:00|3973|3967|3976.2|3970.2|3976.2|3970.2|3972.1|3966.1|7
1724337490000|2024-08-22 14:38:10|3977.2|3971.2|3979.2|3973.2|3979.2|3973.2|3977.2|3971.2|0
1724337500000|2024-08-22 14:38:20|3978.7|3972.7|3977.7|3971.7|3978.7|3972.7|3977.7|3971.7|2
1724337510000|2024-08-22 14:38:30|3978.2|3972.2|3976.2|3970.2|3978.2|3972.2|3976.2|3970.2|3
1724337520000|2024-08-22 14:38:40|3977.2|3971.2|3976.2|3970.2|3977.7|3971.7|3976.2|3970.2|0
1724337530000|2024-08-22 14:38:50|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3974.2|3968.2|0
1724337540000|2024-08-22 14:39:00|3975.2|3969.2|3973.7|3967.7|3975.7|3969.7|3973.2|3967.2|0
1724337550000|2024-08-22 14:39:10|3974.2|3968.2|3973.7|3967.7|3974.2|3968.2|3973.2|3967.2|0
1724337560000|2024-08-22 14:39:20|3973.2|3967.2|3970.7|3964.7|3973.7|3967.7|3970.7|3964.7|3
1724337570000|2024-08-22 14:39:30|3971.2|3965.2|3966.7|3960.7|3971.2|3965.2|3966.6|3960.6|10
1724337580000|2024-08-22 14:39:40|3967.2|3961.2|3969.1|3963.1|3969.1|3963.1|3967.2|3961.2|0
1724337590000|2024-08-22 14:39:50|3969|3963|3969.1|3963.1|3969.1|3963.1|3969|3963|0
1724337600000|2024-08-22 14:40:00|3969|3963|3969.6|3963.6|3969.6|3963.6|3968.2|3962.2|0
1724337610000|2024-08-22 14:40:10|3969.2|3963.2|3970|3964|3970|3964|3968.6|3962.6|1
1724337620000|2024-08-22 14:40:20|3969|3963|3968.1|3962.1|3969|3963|3967|3961|0
1724337630000|2024-08-22 14:40:30|3968.2|3962.2|3967.9|3961.9|3968.2|3962.2|3966.9|3960.9|16
1724337640000|2024-08-22 14:40:40|3968.9|3962.9|3969.9|3963.9|3970.9|3964.9|3968.9|3962.9|28
1724337650000|2024-08-22 14:40:50|||||||||1
1724337660000|2024-08-22 14:41:00|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|0
1724337670000|2024-08-22 14:41:10|3969.9|3963.9|3968.9|3962.9|3969.9|3963.9|3968.9|3962.9|1
1724337680000|2024-08-22 14:41:20|3968|3962|3966.9|3960.9|3968.4|3962.4|3966.4|3960.4|3
1724337690000|2024-08-22 14:41:30|3966|3960|3966|3960|3966|3960|3965.9|3959.9|0
1724337700000|2024-08-22 14:41:40|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1724337710000|2024-08-22 14:41:50|3966|3960|3964.9|3958.9|3967.9|3961.9|3964.1|3958.1|10
1724337720000|2024-08-22 14:42:00|3964.5|3958.5|3966|3960|3966|3960|3964.4|3958.4|1
1724337730000|2024-08-22 14:42:10|3965.6|3959.6|3967.9|3961.9|3968|3962|3965.6|3959.6|14
1724337740000|2024-08-22 14:42:20|3967.1|3961.1|3969.2|3963.2|3970.1|3964.1|3967|3961|92
1724337750000|2024-08-22 14:42:30|3970.1|3964.1|3971.1|3965.1|3971.1|3965.1|3970.1|3964.1|0
1724337760000|2024-08-22 14:42:40|3970.6|3964.6|3968.1|3962.1|3971|3965|3967.6|3961.6|7
1724337770000|2024-08-22 14:42:50|3968|3962|3966.1|3960.1|3968|3962|3966.1|3960.1|0
1724337780000|2024-08-22 14:43:00|3966.6|3960.6|3965.1|3959.1|3966.6|3960.6|3965.1|3959.1|0
1724337790000|2024-08-22 14:43:10|3964.7|3958.7|3964.2|3958.2|3964.7|3958.7|3964.2|3958.2|5
1724337800000|2024-08-22 14:43:20|3965.1|3959.1|3967.2|3961.2|3967.2|3961.2|3964.7|3958.7|15
1724337810000|2024-08-22 14:43:30|3967.4|3961.4|3970.1|3964.1|3970.1|3964.1|3967.4|3961.4|2
1724337820000|2024-08-22 14:43:40|3970.2|3964.2|3972.1|3966.1|3972.5|3966.5|3970.2|3964.2|13
1724337830000|2024-08-22 14:43:50|3974.1|3968.1|3972.2|3966.2|3974.1|3968.1|3972.2|3966.2|15
1724337840000|2024-08-22 14:44:00|3971.6|3965.6|3968.6|3962.6|3972.4|3966.4|3968.2|3962.2|38
1724337850000|2024-08-22 14:44:10|3968.1|3962.1|3964.6|3958.6|3969.1|3963.1|3964.2|3958.2|3
1724337860000|2024-08-22 14:44:20|3962.5|3956.5|3964.4|3958.4|3964.4|3958.4|3962.1|3956.1|6
1724337870000|2024-08-22 14:44:30|3964.5|3958.5|3965.9|3959.9|3965.9|3959.9|3964.5|3958.5|0
1724337880000|2024-08-22 14:44:40|3965.4|3959.4|3965.4|3959.4|3966|3960|3965|3959|1
1724337890000|2024-08-22 14:44:50|3964.6|3958.6|3964.4|3958.4|3964.6|3958.6|3964|3958|0
1724337900000|2024-08-22 14:45:00|3964.5|3958.5|3963.9|3957.9|3964.5|3958.5|3963|3957|0
1724337910000|2024-08-22 14:45:10|3964|3958|3964|3958|3964.8|3958.8|3963.5|3957.5|2
1724337920000|2024-08-22 14:45:20|3964.1|3958.1|3966|3960|3966|3960|3964.1|3958.1|1
1724337930000|2024-08-22 14:45:30|3965.1|3959.1|3967.1|3961.1|3967.5|3961.5|3965.1|3959.1|0
1724337940000|2024-08-22 14:45:40|3967|3961|3968.4|3962.4|3968.5|3962.5|3967|3961|0
1724337950000|2024-08-22 14:45:50|3968.5|3962.5|3968.5|3962.5|3969|3963|3968|3962|0
1724337960000|2024-08-22 14:46:00|3968.9|3962.9|3969.6|3963.6|3971|3965|3968.9|3962.9|3
1724337970000|2024-08-22 14:46:10|3969.5|3963.5|3967|3961|3969.5|3963.5|3966|3960|3
1724337980000|2024-08-22 14:46:20|3966|3960|3966.5|3960.5|3966.6|3960.6|3966|3960|2
1724337990000|2024-08-22 14:46:30|3966.6|3960.6|3965.9|3959.9|3967|3961|3965.9|3959.9|6
1724338000000|2024-08-22 14:46:40|3966.4|3960.4|3967|3961|3967.6|3961.6|3966.4|3960.4|0
1724338010000|2024-08-22 14:46:50|3967.4|3961.4|3968|3962|3968|3962|3967.4|3961.4|0
1724338020000|2024-08-22 14:47:00|3967|3961|3965.1|3959.1|3967|3961|3965|3959|1
1724338030000|2024-08-22 14:47:10|3965|3959|3968.2|3962.2|3969.1|3963.1|3965|3959|13
1724338040000|2024-08-22 14:47:20|3967.8|3961.8|3967.3|3961.3|3968.2|3962.2|3965.1|3959.1|21
1724338050000|2024-08-22 14:47:30|3967.2|3961.2|3966.3|3960.3|3967.2|3961.2|3965.7|3959.7|11
1724338060000|2024-08-22 14:47:40|3965.7|3959.7|3964.1|3958.1|3965.7|3959.7|3964.1|3958.1|0
1724338070000|2024-08-22 14:47:50|3963.2|3957.2|3962.3|3956.3|3963.3|3957.3|3962.3|3956.3|0
1724338080000|2024-08-22 14:48:00|3962.2|3956.2|3963.7|3957.7|3964.1|3958.1|3962.1|3956.1|3
1724338090000|2024-08-22 14:48:10|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3963.1|3957.1|0
1724338100000|2024-08-22 14:48:20|3964.2|3958.2|3963.2|3957.2|3965.1|3959.1|3963.1|3957.1|43
1724338110000|2024-08-22 14:48:30|3963.6|3957.6|3964.1|3958.1|3964.1|3958.1|3963|3957|4
1724338120000|2024-08-22 14:48:40|3964.6|3958.6|3964.7|3958.7|3966.6|3960.6|3964.6|3958.6|10
1724338130000|2024-08-22 14:48:50|3965.2|3959.2|3965.3|3959.3|3965.3|3959.3|3963.3|3957.3|0
1724338140000|2024-08-22 14:49:00|3965.7|3959.7|3965.2|3959.2|3966.6|3960.6|3965.1|3959.1|0
1724338150000|2024-08-22 14:49:10|3965.1|3959.1|3964.1|3958.1|3965.1|3959.1|3963.6|3957.6|33
1724338160000|2024-08-22 14:49:20|3963.1|3957.1|3962.2|3956.2|3963.1|3957.1|3962.2|3956.2|0
1724338170000|2024-08-22 14:49:30|3961.2|3955.2|3961.6|3955.6|3961.6|3955.6|3961.2|3955.2|3
1724338180000|2024-08-22 14:49:40|3961.7|3955.7|3961.7|3955.7|3962.1|3956.1|3961.2|3955.2|2
1724338190000|2024-08-22 14:49:50|3961.6|3955.6|3962.1|3956.1|3962.1|3956.1|3961.2|3955.2|1
1724338200000|2024-08-22 14:50:00|3962.2|3956.2|3964.5|3958.5|3964.6|3958.6|3962.2|3956.2|3
1724338210000|2024-08-22 14:50:10|3964.1|3958.1|3964.5|3958.5|3964.5|3958.5|3964.1|3958.1|0
1724338220000|2024-08-22 14:50:20|3964.6|3958.6|3964.1|3958.1|3965|3959|3963.7|3957.7|1
1724338230000|2024-08-22 14:50:30|3963.7|3957.7|3963.2|3957.2|3963.7|3957.7|3963.1|3957.1|0
1724338240000|2024-08-22 14:50:40|3964.1|3958.1|3963.2|3957.2|3965|3959|3963.1|3957.1|4
1724338250000|2024-08-22 14:50:50|3963.1|3957.1|3964.1|3958.1|3964.2|3958.2|3963.1|3957.1|0
1724338260000|2024-08-22 14:51:00|3963.1|3957.1|3963.1|3957.1|3964.1|3958.1|3963.1|3957.1|1
1724338270000|2024-08-22 14:51:10|3963.2|3957.2|3963.1|3957.1|3963.2|3957.2|3963.1|3957.1|0
1724338280000|2024-08-22 14:51:20|3963.2|3957.2|3963.1|3957.1|3963.2|3957.2|3963.1|3957.1|1
1724338290000|2024-08-22 14:51:30|||||||||3
1724338300000|2024-08-22 14:51:40|3963.2|3957.2|3964.1|3958.1|3964.1|3958.1|3963.1|3957.1|5
1724338310000|2024-08-22 14:51:50|3964|3958|3965.9|3959.9|3965.9|3959.9|3964|3958|22
1724338320000|2024-08-22 14:52:00|3967.5|3961.5|3965.1|3959.1|3967.5|3961.5|3965.1|3959.1|18
1724338330000|2024-08-22 14:52:10|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.1|3958.1|0
1724338340000|2024-08-22 14:52:20|3964.1|3958.1|3966.1|3960.1|3966.7|3960.7|3964.1|3958.1|1
1724338350000|2024-08-22 14:52:30|3964.7|3958.7|3965.1|3959.1|3965.2|3959.2|3964.7|3958.7|0
1724338360000|2024-08-22 14:52:40|3965.2|3959.2|3965.1|3959.1|3965.3|3959.3|3965.1|3959.1|0
1724338370000|2024-08-22 14:52:50|3966.1|3960.1|3965.1|3959.1|3966.3|3960.3|3965.1|3959.1|0
1724338380000|2024-08-22 14:53:00|3965.3|3959.3|3966.1|3960.1|3966.1|3960.1|3965.3|3959.3|0
1724338390000|2024-08-22 14:53:10|3966.3|3960.3|3966.3|3960.3|3966.7|3960.7|3966.1|3960.1|0
1724338400000|2024-08-22 14:53:20|3966.7|3960.7|3968.3|3962.3|3968.3|3962.3|3966.2|3960.2|1
1724338410000|2024-08-22 14:53:30|3968.2|3962.2|3966.3|3960.3|3968.2|3962.2|3966.3|3960.3|0
1724338420000|2024-08-22 14:53:40|3966.2|3960.2|3963.3|3957.3|3966.2|3960.2|3963.3|3957.3|1
1724338430000|2024-08-22 14:53:50|3964.3|3958.3|3964.3|3958.3|3965.3|3959.3|3964.3|3958.3|1
1724338440000|2024-08-22 14:54:00|3963.8|3957.8|3963.8|3957.8|3964.3|3958.3|3963.3|3957.3|1
1724338450000|2024-08-22 14:54:10|3964.3|3958.3|3968|3962|3969.4|3963.4|3964.3|3958.3|5
1724338460000|2024-08-22 14:54:20|3967.5|3961.5|3967.4|3961.4|3968|3962|3967.4|3961.4|3
1724338480000|2024-08-22 14:54:40|3967.3|3961.3|3967.4|3961.4|3967.4|3961.4|3966|3960|0
1724338490000|2024-08-22 14:54:50|3967.5|3961.5|3968.4|3962.4|3968.4|3962.4|3966.4|3960.4|6
1724338500000|2024-08-22 14:55:00|3968.8|3962.8|3969.5|3963.5|3970.5|3964.5|3968.4|3962.4|5
1724338510000|2024-08-22 14:55:10|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|0
1724338520000|2024-08-22 14:55:20|3968.4|3962.4|3967.5|3961.5|3968.4|3962.4|3967.5|3961.5|0
1724338530000|2024-08-22 14:55:30|3967|3961|3966.5|3960.5|3967|3961|3966.4|3960.4|2
1724338540000|2024-08-22 14:55:40|3967.4|3961.4|3964.4|3958.4|3967.4|3961.4|3964.4|3958.4|1
1724338550000|2024-08-22 14:55:50|3964.5|3958.5|3965.4|3959.4|3966|3960|3964.4|3958.4|0
1724338560000|2024-08-22 14:56:00|3965.5|3959.5|3964.5|3958.5|3965.5|3959.5|3964.4|3958.4|4
1724338570000|2024-08-22 14:56:10|3964.4|3958.4|3966|3960|3966.4|3960.4|3964.4|3958.4|1
1724338580000|2024-08-22 14:56:20|3965.4|3959.4|3964.4|3958.4|3965.4|3959.4|3964.4|3958.4|0
1724338590000|2024-08-22 14:56:30|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.9|3958.9|0
1724338600000|2024-08-22 14:56:40|3965.3|3959.3|3964.4|3958.4|3965.4|3959.4|3964.4|3958.4|0
1724338610000|2024-08-22 14:56:50|3964.3|3958.3|3964.4|3958.4|3964.4|3958.4|3964.3|3958.3|0
1724338620000|2024-08-22 14:57:00|3964.8|3958.8|3965.4|3959.4|3965.4|3959.4|3964.2|3958.2|4
1724338630000|2024-08-22 14:57:10|3965.2|3959.2|3961.4|3955.4|3965.2|3959.2|3961.4|3955.4|1
1724338640000|2024-08-22 14:57:20|3961.3|3955.3|3961.4|3955.4|3962.3|3956.3|3961.2|3955.2|1
1724338650000|2024-08-22 14:57:30|3961.8|3955.8|3958.4|3952.4|3962.3|3956.3|3958.4|3952.4|4
1724338660000|2024-08-22 14:57:40|3957.9|3951.9|3956.9|3950.9|3957.9|3951.9|3956.4|3950.4|4
1724338670000|2024-08-22 14:57:50|3957.4|3951.4|3956.4|3950.4|3957.4|3951.4|3956.4|3950.4|0
1724338680000|2024-08-22 14:58:00|3957.2|3951.2|3956.3|3950.3|3957.4|3951.4|3955.4|3949.4|0
1724338690000|2024-08-22 14:58:10|3956.2|3950.2|3956.3|3950.3|3956.3|3950.3|3956.2|3950.2|1
1724338700000|2024-08-22 14:58:20|3956.2|3950.2|3955.3|3949.3|3956.3|3950.3|3955.3|3949.3|0
1724338710000|2024-08-22 14:58:30|3954.2|3948.2|3953.2|3947.2|3954.2|3948.2|3952.7|3946.7|12
1724338720000|2024-08-22 14:58:40|3954.2|3948.2|3952.4|3946.4|3954.2|3948.2|3952.3|3946.3|5
1724338730000|2024-08-22 14:58:50|3953.4|3947.4|3953.4|3947.4|3954.2|3948.2|3953.2|3947.2|1
1724338740000|2024-08-22 14:59:00|3953.2|3947.2|3954.2|3948.2|3954.2|3948.2|3953.2|3947.2|1
1724338750000|2024-08-22 14:59:10|3955.2|3949.2|3952.2|3946.2|3955.2|3949.2|3952.2|3946.2|1
1724338760000|2024-08-22 14:59:20|3952.8|3946.8|3954.2|3948.2|3954.4|3948.4|3952.8|3946.8|0
1724338770000|2024-08-22 14:59:30|3953.2|3947.2|3951.8|3945.8|3953.2|3947.2|3951.8|3945.8|2
1724338780000|2024-08-22 14:59:40|3952.2|3946.2|3953.7|3947.7|3954.2|3948.2|3952.2|3946.2|1
1724338790000|2024-08-22 14:59:50|3953.8|3947.8|3955.9|3949.9|3956.3|3950.3|3953.8|3947.8|11
1724338800000|2024-08-22 15:00:00|3955.4|3949.4|3958.8|3952.8|3958.8|3952.8|3954.4|3948.4|0
1724338810000|2024-08-22 15:00:10|3958.4|3952.4|3957.4|3951.4|3958.4|3952.4|3956.4|3950.4|0
1724338820000|2024-08-22 15:00:20|3956.9|3950.9|3957.4|3951.4|3957.8|3951.8|3956.4|3950.4|0
1724338830000|2024-08-22 15:00:30|3956.4|3950.4|3956.9|3950.9|3957.4|3951.4|3956.3|3950.3|3
1724338840000|2024-08-22 15:00:40|3956.4|3950.4|3957.4|3951.4|3957.4|3951.4|3956.4|3950.4|0
1724338850000|2024-08-22 15:00:50|3958.3|3952.3|3960.4|3954.4|3960.4|3954.4|3958.3|3952.3|1
1724338860000|2024-08-22 15:01:00|3960.8|3954.8|3963.4|3957.4|3963.4|3957.4|3960.8|3954.8|20
1724338870000|2024-08-22 15:01:10|3962.9|3956.9|3961.4|3955.4|3962.9|3956.9|3961.4|3955.4|0
1724338880000|2024-08-22 15:01:20|3961.3|3955.3|3960.3|3954.3|3961.3|3955.3|3960.3|3954.3|2
1724338890000|2024-08-22 15:01:30|3959.8|3953.8|3960.9|3954.9|3961.4|3955.4|3959.8|3953.8|1
1724338900000|2024-08-22 15:01:40|3960.4|3954.4|3960.9|3954.9|3961.4|3955.4|3960.4|3954.4|2
1724338910000|2024-08-22 15:01:50|3960.4|3954.4|3961.3|3955.3|3961.3|3955.3|3960.4|3954.4|1
1724338920000|2024-08-22 15:02:00|3960.9|3954.9|3960.9|3954.9|3961.3|3955.3|3959.4|3953.4|1
1724338930000|2024-08-22 15:02:10|3961.3|3955.3|3961.4|3955.4|3961.4|3955.4|3960.4|3954.4|2
1724338940000|2024-08-22 15:02:20|3961.8|3955.8|3961.4|3955.4|3961.8|3955.8|3961.4|3955.4|2
1724338950000|2024-08-22 15:02:30|3961.8|3955.8|3961.8|3955.8|3962.4|3956.4|3961.8|3955.8|0
1724338960000|2024-08-22 15:02:40|3961.4|3955.4|3959.8|3953.8|3961.4|3955.4|3959.4|3953.4|1
1724338970000|2024-08-22 15:02:50|3959.4|3953.4|3959.3|3953.3|3959.8|3953.8|3959.2|3953.2|3
1724338980000|2024-08-22 15:03:00|3959.2|3953.2|3960.2|3954.2|3960.2|3954.2|3959.2|3953.2|0
1724338990000|2024-08-22 15:03:10|3959.7|3953.7|3962.2|3956.2|3962.6|3956.6|3959.7|3953.7|6
1724339000000|2024-08-22 15:03:20|3962.6|3956.6|3964.2|3958.2|3964.2|3958.2|3962.6|3956.6|0
1724339010000|2024-08-22 15:03:30|3964.1|3958.1|3964.1|3958.1|3965.2|3959.2|3964.1|3958.1|9
1724339020000|2024-08-22 15:03:40|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1724339030000|2024-08-22 15:03:50|3965.1|3959.1|3966.1|3960.1|3966.1|3960.1|3965.1|3959.1|3
1724339040000|2024-08-22 15:04:00|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|0
1724339050000|2024-08-22 15:04:10|3965.2|3959.2|3964.1|3958.1|3965.2|3959.2|3964.1|3958.1|0
1724339060000|2024-08-22 15:04:20|3964.2|3958.2|3962.7|3956.7|3965.2|3959.2|3962.7|3956.7|2
1724339070000|2024-08-22 15:04:30|3962.6|3956.6|3961.2|3955.2|3963.1|3957.1|3961.2|3955.2|1
1724339080000|2024-08-22 15:04:40|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1724339090000|2024-08-22 15:04:50|3961.1|3955.1|3960.9|3954.9|3962.1|3956.1|3960.6|3954.6|130
1724339110000|2024-08-22 15:05:10|3961.4|3955.4|3961.4|3955.4|3961.9|3955.9|3960.9|3954.9|0
1724339120000|2024-08-22 15:05:20|3960.9|3954.9|3961.4|3955.4|3961.9|3955.9|3960.9|3954.9|0
1724339130000|2024-08-22 15:05:30|3961|3955|3959.9|3953.9|3961.4|3955.4|3958.9|3952.9|4
1724339140000|2024-08-22 15:05:40|3959.4|3953.4|3956.8|3950.8|3959.4|3953.4|3956.8|3950.8|48
1724339150000|2024-08-22 15:05:50|3957.7|3951.7|3957.8|3951.8|3957.8|3951.8|3957.3|3951.3|0
1724339160000|2024-08-22 15:06:00|3957.7|3951.7|3956.8|3950.8|3957.7|3951.7|3956.8|3950.8|0
1724339170000|2024-08-22 15:06:10|3955.9|3949.9|3955.8|3949.8|3956.8|3950.8|3955.8|3949.8|0
1724339180000|2024-08-22 15:06:20|3956.8|3950.8|3956.7|3950.7|3956.8|3950.8|3956.7|3950.7|2
1724339190000|2024-08-22 15:06:30|3955.9|3949.9|3956.9|3950.9|3957.8|3951.8|3955.9|3949.9|0
1724339200000|2024-08-22 15:06:40|3956.8|3950.8|3955.8|3949.8|3956.8|3950.8|3955.8|3949.8|0
1724339210000|2024-08-22 15:06:50|3955.9|3949.9|3956.4|3950.4|3956.8|3950.8|3955.9|3949.9|6
1724339220000|2024-08-22 15:07:00|3956.8|3950.8|3956.4|3950.4|3957.3|3951.3|3956|3950|0
1724339230000|2024-08-22 15:07:10|3956|3950|3955.9|3949.9|3956|3950|3955.8|3949.8|1
1724339240000|2024-08-22 15:07:20|3956.4|3950.4|3956.8|3950.8|3956.8|3950.8|3956.3|3950.3|0
1724339250000|2024-08-22 15:07:30|3952.3|3946.3|3953.8|3947.8|3953.8|3947.8|3952.3|3946.3|17
1724339260000|2024-08-22 15:07:40|3954.6|3948.6|3954.3|3948.3|3954.8|3948.8|3954.3|3948.3|0
1724339270000|2024-08-22 15:07:50|3954.2|3948.2|3953.8|3947.8|3954.2|3948.2|3953.8|3947.8|0
1724339280000|2024-08-22 15:08:00|3952|3946|3949.9|3943.9|3952.3|3946.3|3949.9|3943.9|7
1724339290000|2024-08-22 15:08:10|3950.9|3944.9|3951.8|3945.8|3951.8|3945.8|3950.9|3944.9|0
1724339300000|2024-08-22 15:08:20|3951.3|3945.3|3950.9|3944.9|3951.3|3945.3|3950.9|3944.9|0
1724339310000|2024-08-22 15:08:30|3950.8|3944.8|3952.3|3946.3|3952.3|3946.3|3950.8|3944.8|2
1724339320000|2024-08-22 15:08:40|3951.9|3945.9|3950.9|3944.9|3951.9|3945.9|3950.9|3944.9|2
1724339330000|2024-08-22 15:08:50|3951.3|3945.3|3950.3|3944.3|3951.4|3945.4|3950.3|3944.3|0
1724339340000|2024-08-22 15:09:00|3950.8|3944.8|3949.9|3943.9|3951.9|3945.9|3949.9|3943.9|5
1724339350000|2024-08-22 15:09:10|3950.3|3944.3|3951.9|3945.9|3951.9|3945.9|3950.3|3944.3|2
1724339370000|2024-08-22 15:09:30|3953.5|3947.5|3955.5|3949.5|3957|3951|3953.5|3947.5|2
1724339380000|2024-08-22 15:09:40|3955.1|3949.1|3955|3949|3955.1|3949.1|3954.5|3948.5|0
1724339390000|2024-08-22 15:09:50|3954.6|3948.6|3954.5|3948.5|3955|3949|3954.1|3948.1|0
1724339400000|2024-08-22 15:10:00|3954.6|3948.6|3957.6|3951.6|3958.1|3952.1|3954.6|3948.6|0
1724339410000|2024-08-22 15:10:10|3957.1|3951.1|3958|3952|3958|3952|3957.1|3951.1|6
1724339420000|2024-08-22 15:10:20|3957.9|3951.9|3957|3951|3958|3952|3956|3950|9
1724339430000|2024-08-22 15:10:30|3956.9|3950.9|3957.1|3951.1|3957.1|3951.1|3956.9|3950.9|0
1724339440000|2024-08-22 15:10:40|3957.5|3951.5|3959.5|3953.5|3959.9|3953.9|3957.5|3951.5|2
1724339450000|2024-08-22 15:10:50|3959.1|3953.1|3962.1|3956.1|3962.1|3956.1|3958.9|3952.9|4
1724339460000|2024-08-22 15:11:00|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962|3956|0
1724339470000|2024-08-22 15:11:10|3962.9|3956.9|3962.9|3956.9|3963.9|3957.9|3962.5|3956.5|0
1724339480000|2024-08-22 15:11:20|3962.3|3956.3|3964.3|3958.3|3964.9|3958.9|3961.9|3955.9|6
1724339490000|2024-08-22 15:11:30|3963.9|3957.9|3962.8|3956.8|3963.9|3957.9|3962.8|3956.8|0
1724339500000|2024-08-22 15:11:40|3962.9|3956.9|3962.8|3956.8|3962.9|3956.9|3962.3|3956.3|0
1724339510000|2024-08-22 15:11:50|3962.4|3956.4|3961.8|3955.8|3962.8|3956.8|3961.8|3955.8|9
1724339520000|2024-08-22 15:12:00|3961.3|3955.3|3960.3|3954.3|3961.3|3955.3|3960.3|3954.3|1
1724339530000|2024-08-22 15:12:10|3959.8|3953.8|3961.3|3955.3|3961.3|3955.3|3959.8|3953.8|7
1724339540000|2024-08-22 15:12:20|3960.8|3954.8|3962.3|3956.3|3962.8|3956.8|3960.8|3954.8|2
1724339550000|2024-08-22 15:12:30|3961.8|3955.8|3959.8|3953.8|3961.8|3955.8|3959.3|3953.3|19
1724339560000|2024-08-22 15:12:40|3959.3|3953.3|3959.8|3953.8|3959.8|3953.8|3959.3|3953.3|0
1724339570000|2024-08-22 15:12:50|3960.8|3954.8|3962.2|3956.2|3962.2|3956.2|3960.8|3954.8|2
1724339580000|2024-08-22 15:13:00|3962.7|3956.7|3959.8|3953.8|3962.8|3956.8|3959.8|3953.8|1
1724339600000|2024-08-22 15:13:20|3960.2|3954.2|3961.8|3955.8|3962.3|3956.3|3959.8|3953.8|3
1724339610000|2024-08-22 15:13:30|3961.3|3955.3|3960.8|3954.8|3961.3|3955.3|3960.8|3954.8|0
1724339620000|2024-08-22 15:13:40|3960.3|3954.3|3960.8|3954.8|3960.8|3954.8|3959.8|3953.8|0
1724339630000|2024-08-22 15:13:50|3961.3|3955.3|3961.8|3955.8|3962.3|3956.3|3961.3|3955.3|1
1724339650000|2024-08-22 15:14:10|3962.3|3956.3|3960.8|3954.8|3962.8|3956.8|3960.8|3954.8|3
1724339660000|2024-08-22 15:14:20|3961.2|3955.2|3962.2|3956.2|3962.2|3956.2|3961.2|3955.2|4
1724339670000|2024-08-22 15:14:30|3962.7|3956.7|3961.8|3955.8|3963.7|3957.7|3960.8|3954.8|10
1724339680000|2024-08-22 15:14:40|3961.3|3955.3|3962.3|3956.3|3962.8|3956.8|3961.3|3955.3|0
1724339690000|2024-08-22 15:14:50|3962.8|3956.8|3964.8|3958.8|3964.8|3958.8|3962.8|3956.8|0
1724339700000|2024-08-22 15:15:00|3964.9|3958.9|3964.2|3958.2|3965.7|3959.7|3963.8|3957.8|2
1724339710000|2024-08-22 15:15:10|3964.3|3958.3|3964.7|3958.7|3965.7|3959.7|3964.3|3958.3|0
1724339720000|2024-08-22 15:15:20|3963.7|3957.7|3965.2|3959.2|3965.8|3959.8|3963.7|3957.7|1
1724339730000|2024-08-22 15:15:30|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|0
1724339740000|2024-08-22 15:15:40|3964.8|3958.8|3964.7|3958.7|3965.2|3959.2|3964.7|3958.7|1
1724339750000|2024-08-22 15:15:50|3964.2|3958.2|3962.7|3956.7|3964.2|3958.2|3962.2|3956.2|0
1724339760000|2024-08-22 15:16:00|3963.2|3957.2|3963.7|3957.7|3964.2|3958.2|3962.7|3956.7|16
1724339770000|2024-08-22 15:16:10|3963.2|3957.2|3962.7|3956.7|3964.2|3958.2|3962.7|3956.7|0
1724339780000|2024-08-22 15:16:20|3962.2|3956.2|3961.2|3955.2|3962.2|3956.2|3960.7|3954.7|0
1724339790000|2024-08-22 15:16:30|3960.7|3954.7|3961.7|3955.7|3961.7|3955.7|3960.7|3954.7|0
1724339800000|2024-08-22 15:16:40|3962.2|3956.2|3964.7|3958.7|3964.7|3958.7|3962.2|3956.2|0
1724339810000|2024-08-22 15:16:50|3962.8|3956.8|3962.3|3956.3|3963.8|3957.8|3961|3955|18
1724339820000|2024-08-22 15:17:00|3963.3|3957.3|3957.4|3951.4|3963.3|3957.3|3957|3951|6
1724339830000|2024-08-22 15:17:10|3957|3951|3955.9|3949.9|3957.4|3951.4|3955.9|3949.9|1
1724339840000|2024-08-22 15:17:20|3956.3|3950.3|3955.9|3949.9|3956.9|3950.9|3955.9|3949.9|1
1724339850000|2024-08-22 15:17:30|3955.8|3949.8|3954.9|3948.9|3955.8|3949.8|3954.9|3948.9|0
1724339860000|2024-08-22 15:17:40|3955.3|3949.3|3955.4|3949.4|3955.4|3949.4|3954.9|3948.9|0
1724339870000|2024-08-22 15:17:50|3955.9|3949.9|3955.3|3949.3|3956.9|3950.9|3955.3|3949.3|3
1724339880000|2024-08-22 15:18:00|3954.9|3948.9|3957.3|3951.3|3957.8|3951.8|3954.9|3948.9|0
1724339890000|2024-08-22 15:18:10|3957.4|3951.4|3957.3|3951.3|3957.8|3951.8|3956.9|3950.9|0
1724339900000|2024-08-22 15:18:20|3956.9|3950.9|3957.9|3951.9|3958.3|3952.3|3956.9|3950.9|0
1724339910000|2024-08-22 15:18:30|3958.3|3952.3|3957.9|3951.9|3958.3|3952.3|3957.9|3951.9|0
1724339920000|2024-08-22 15:18:40|3957.3|3951.3|3957.4|3951.4|3958.3|3952.3|3957.3|3951.3|0
1724339930000|2024-08-22 15:18:50|3957|3951|3957.3|3951.3|3957.9|3951.9|3956.9|3950.9|1
1724339940000|2024-08-22 15:19:00|3957.8|3951.8|3956.8|3950.8|3957.8|3951.8|3956.8|3950.8|3
1724339950000|2024-08-22 15:19:10|3956.9|3950.9|3955.9|3949.9|3956.9|3950.9|3955.8|3949.8|0
1724339960000|2024-08-22 15:19:20|3956|3950|3953.7|3947.7|3956|3950|3952.9|3946.9|5
1724339970000|2024-08-22 15:19:30|3953.3|3947.3|3954.9|3948.9|3955.3|3949.3|3953.3|3947.3|0
1724339980000|2024-08-22 15:19:40|3954.8|3948.8|3953.9|3947.9|3955.3|3949.3|3953.9|3947.9|0
1724339990000|2024-08-22 15:19:50|3953.8|3947.8|3952.9|3946.9|3953.9|3947.9|3952.9|3946.9|0
1724340000000|2024-08-22 15:20:00|3953.3|3947.3|3955.9|3949.9|3955.9|3949.9|3953.3|3947.3|0
1724340010000|2024-08-22 15:20:10|3956.7|3950.7|3956.7|3950.7|3957.7|3951.7|3956.7|3950.7|0
1724340020000|2024-08-22 15:20:20|3956.8|3950.8|3958.7|3952.7|3958.7|3952.7|3956.8|3950.8|0
1724340030000|2024-08-22 15:20:30|3959.2|3953.2|3956.3|3950.3|3959.2|3953.2|3956.3|3950.3|1
1724340040000|2024-08-22 15:20:40|3956.7|3950.7|3956.8|3950.8|3957.2|3951.2|3956.7|3950.7|2
1724340050000|2024-08-22 15:20:50|3957.7|3951.7|3957.2|3951.2|3957.7|3951.7|3956.7|3950.7|3
1724340060000|2024-08-22 15:21:00|3957.3|3951.3|3958.7|3952.7|3959.2|3953.2|3957.3|3951.3|0
1724340070000|2024-08-22 15:21:10|3958.3|3952.3|3958.7|3952.7|3958.7|3952.7|3957.8|3951.8|9
1724340080000|2024-08-22 15:21:20|3956.8|3950.8|3956.8|3950.8|3956.9|3950.9|3956.7|3950.7|3
1724340090000|2024-08-22 15:21:30|3955.9|3949.9|3956.3|3950.3|3956.9|3950.9|3955.9|3949.9|0
1724340100000|2024-08-22 15:21:40|3955.9|3949.9|3954.9|3948.9|3956.3|3950.3|3954.9|3948.9|0
1724340110000|2024-08-22 15:21:50|3954.8|3948.8|3954.7|3948.7|3954.9|3948.9|3954.3|3948.3|4
1724340120000|2024-08-22 15:22:00|3954.8|3948.8|3954.7|3948.7|3954.8|3948.8|3954.7|3948.7|0
1724340130000|2024-08-22 15:22:10|3954.3|3948.3|3953.8|3947.8|3954.3|3948.3|3953.8|3947.8|2
1724340140000|2024-08-22 15:22:20|3952.9|3946.9|3950.3|3944.3|3952.9|3946.9|3950.3|3944.3|1
1724340150000|2024-08-22 15:22:30|3950.9|3944.9|3951.9|3945.9|3952.9|3946.9|3950.9|3944.9|0
1724340160000|2024-08-22 15:22:40|3951.8|3945.8|3950.9|3944.9|3951.8|3945.8|3950.8|3944.8|0
1724340170000|2024-08-22 15:22:50|3951.3|3945.3|3950.9|3944.9|3951.9|3945.9|3950.8|3944.8|3
1724340180000|2024-08-22 15:23:00|3951.9|3945.9|3949.9|3943.9|3952.7|3946.7|3949.7|3943.7|1
1724340190000|2024-08-22 15:23:10|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|2
1724340200000|2024-08-22 15:23:20|3950.7|3944.7|3950.3|3944.3|3950.7|3944.7|3949.3|3943.3|0
1724340210000|2024-08-22 15:23:30|3950.7|3944.7|3950.7|3944.7|3951.3|3945.3|3950.3|3944.3|0
1724340220000|2024-08-22 15:23:40|3950.8|3944.8|3951.3|3945.3|3951.3|3945.3|3950.7|3944.7|0
1724340230000|2024-08-22 15:23:50|3950.8|3944.8|3950.9|3944.9|3950.9|3944.9|3950.7|3944.7|0
1724340240000|2024-08-22 15:24:00|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3950.8|3944.8|5
1724340250000|2024-08-22 15:24:10|3951.8|3945.8|3951.3|3945.3|3951.8|3945.8|3950.9|3944.9|1
1724340260000|2024-08-22 15:24:20|3951.8|3945.8|3951.9|3945.9|3951.9|3945.9|3950.9|3944.9|1
1724340270000|2024-08-22 15:24:30|3952.9|3946.9|3952.3|3946.3|3952.9|3946.9|3951.7|3945.7|8
1724340280000|2024-08-22 15:24:40|3952.7|3946.7|3952.8|3946.8|3952.9|3946.9|3952.7|3946.7|0
1724340290000|2024-08-22 15:24:50|3952.9|3946.9|3953.3|3947.3|3954.3|3948.3|3952.8|3946.8|0
1724340300000|2024-08-22 15:25:00|3953.4|3947.4|3953.3|3947.3|3953.7|3947.7|3953.3|3947.3|0
1724340310000|2024-08-22 15:25:10|3953.7|3947.7|3953.3|3947.3|3953.7|3947.7|3952.9|3946.9|2
1724340320000|2024-08-22 15:25:20|3952.9|3946.9|3954.3|3948.3|3954.3|3948.3|3952.8|3946.8|0
1724340330000|2024-08-22 15:25:30|3953.9|3947.9|3954.3|3948.3|3954.8|3948.8|3952.8|3946.8|1
1724340340000|2024-08-22 15:25:40|3954.8|3948.8|3956.3|3950.3|3956.3|3950.3|3954.3|3948.3|0
1724340350000|2024-08-22 15:25:50|3956.8|3950.8|3955.8|3949.8|3956.8|3950.8|3955.8|3949.8|1
1724340360000|2024-08-22 15:26:00|3955.9|3949.9|3958.9|3952.9|3958.9|3952.9|3955.9|3949.9|0
1724340370000|2024-08-22 15:26:10|3959.3|3953.3|3961.4|3955.4|3962.3|3956.3|3959.3|3953.3|3
1724340380000|2024-08-22 15:26:20|3961.3|3955.3|3960.3|3954.3|3961.3|3955.3|3960.3|3954.3|0
1724340390000|2024-08-22 15:26:30|3960.8|3954.8|3959.9|3953.9|3960.9|3954.9|3959.9|3953.9|0
1724340400000|2024-08-22 15:26:40|3960.3|3954.3|3959.9|3953.9|3960.3|3954.3|3959.9|3953.9|1
1724340410000|2024-08-22 15:26:50|3960.3|3954.3|3957.9|3951.9|3960.3|3954.3|3957.9|3951.9|0
1724340420000|2024-08-22 15:27:00|3956.9|3950.9|3957.8|3951.8|3957.8|3951.8|3956.9|3950.9|1
1724340430000|2024-08-22 15:27:10|3957.4|3951.4|3957.8|3951.8|3957.8|3951.8|3956.9|3950.9|0
1724340440000|2024-08-22 15:27:20|3957.9|3951.9|3957.3|3951.3|3958.3|3952.3|3957.3|3951.3|2
1724340450000|2024-08-22 15:27:30|3956.9|3950.9|3958.9|3952.9|3958.9|3952.9|3956.9|3950.9|0
1724340460000|2024-08-22 15:27:40|3959.4|3953.4|3958.9|3952.9|3959.8|3953.8|3956.8|3950.8|1
1724340470000|2024-08-22 15:27:50|3958.8|3952.8|3958.3|3952.3|3958.8|3952.8|3957.9|3951.9|7
1724340480000|2024-08-22 15:28:00|3958.8|3952.8|3961.3|3955.3|3961.3|3955.3|3958.4|3952.4|0
1724340490000|2024-08-22 15:28:10|3961.4|3955.4|3960.9|3954.9|3961.8|3955.8|3960.9|3954.9|2
1724340500000|2024-08-22 15:28:20|3960.4|3954.4|3959.9|3953.9|3960.9|3954.9|3959.9|3953.9|0
1724340510000|2024-08-22 15:28:30|3958.9|3952.9|3959.9|3953.9|3959.9|3953.9|3958.9|3952.9|0
1724340520000|2024-08-22 15:28:40|3960.4|3954.4|3960.4|3954.4|3961.3|3955.3|3960.3|3954.3|0
1724340530000|2024-08-22 15:28:50|3960.3|3954.3|3959.9|3953.9|3960.8|3954.8|3959.9|3953.9|0
1724340540000|2024-08-22 15:29:00|3959.4|3953.4|3958.9|3952.9|3959.4|3953.4|3958.9|3952.9|2
1724340550000|2024-08-22 15:29:10|3959.8|3953.8|3961.9|3955.9|3961.9|3955.9|3959.4|3953.4|0
1724340560000|2024-08-22 15:29:20|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|0
1724340570000|2024-08-22 15:29:30|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3
1724340580000|2024-08-22 15:29:40|3962.8|3956.8|3961.8|3955.8|3962.8|3956.8|3961.8|3955.8|0
1724340590000|2024-08-22 15:29:50|3962.3|3956.3|3962.8|3956.8|3962.8|3956.8|3961.8|3955.8|0
1724340600000|2024-08-22 15:30:00|3962.4|3956.4|3962.9|3956.9|3963|3957|3962.4|3956.4|1
1724340610000|2024-08-22 15:30:10|3962|3956|3962.4|3956.4|3962.4|3956.4|3962|3956|1
1724340620000|2024-08-22 15:30:20|3962|3956|3959.9|3953.9|3962.4|3956.4|3959.9|3953.9|3
1724340630000|2024-08-22 15:30:30|3959.8|3953.8|3958.9|3952.9|3959.8|3953.8|3958.9|3952.9|0
1724340650000|2024-08-22 15:30:50|3959|3953|3960|3954|3960|3954|3959|3953|39
1724340660000|2024-08-22 15:31:00|3959|3953|3959|3953|3959|3953|3959|3953|0
1724340670000|2024-08-22 15:31:10|3960|3954|3959|3953|3960|3954|3959|3953|2
1724340680000|2024-08-22 15:31:20|3959.9|3953.9|3959|3953|3959.9|3953.9|3959|3953|0
1724340690000|2024-08-22 15:31:30|3959.4|3953.4|3959.9|3953.9|3959.9|3953.9|3959|3953|0
1724340700000|2024-08-22 15:31:40|3959.5|3953.5|3959.5|3953.5|3960|3954|3959|3953|0
1724340710000|2024-08-22 15:31:50|3959.6|3953.6|3960|3954|3960|3954|3959|3953|0
1724340720000|2024-08-22 15:32:00|3960.8|3954.8|3961|3955|3963|3957|3960.8|3954.8|1
1724340730000|2024-08-22 15:32:10|3962|3956|3963|3957|3963|3957|3962|3956|0
1724340740000|2024-08-22 15:32:20|3962.9|3956.9|3963|3957|3963|3957|3962.9|3956.9|0
1724340750000|2024-08-22 15:32:30|3962|3956|3960.9|3954.9|3962|3956|3960.9|3954.9|1
1724340760000|2024-08-22 15:32:40|3961|3955|3960.8|3954.8|3961|3955|3960.8|3954.8|1
1724340770000|2024-08-22 15:32:50|3960|3954|3958|3952|3960.8|3954.8|3958|3952|5
1724340780000|2024-08-22 15:33:00|3957|3951|3957|3951|3957|3951|3956.9|3950.9|0
1724340790000|2024-08-22 15:33:10|3956.9|3950.9|3956|3950|3956.9|3950.9|3955.9|3949.9|0
1724340800000|2024-08-22 15:33:20|3955.9|3949.9|3953|3947|3955.9|3949.9|3953|3947|3
1724340810000|2024-08-22 15:33:30|3952.9|3946.9|3953|3947|3953|3947|3952.9|3946.9|1
1724340820000|2024-08-22 15:33:40|3953.5|3947.5|3954|3948|3954|3948|3953|3947|2
1724340830000|2024-08-22 15:33:50|3954.4|3948.4|3955.4|3949.4|3955.9|3949.9|3954|3948|0
1724340840000|2024-08-22 15:34:00|3955.9|3949.9|3955|3949|3956|3950|3955|3949|0
1724340850000|2024-08-22 15:34:10|3955.4|3949.4|3955|3949|3955.4|3949.4|3955|3949|0
1724340860000|2024-08-22 15:34:20|3956|3950|3955|3949|3956|3950|3954.9|3948.9|48
1724340870000|2024-08-22 15:34:30|3955.4|3949.4|3956|3950|3956|3950|3955|3949|8
1724340880000|2024-08-22 15:34:40|3955.5|3949.5|3955.5|3949.5|3956|3950|3955|3949|0
1724340890000|2024-08-22 15:34:50|3956|3950|3955|3949|3956|3950|3955|3949|0
1724340900000|2024-08-22 15:35:00|||||||||6
1724340920000|2024-08-22 15:35:20|3954.9|3948.9|3953.8|3947.8|3954.9|3948.9|3953.8|3947.8|17
1724340930000|2024-08-22 15:35:30|3954.3|3948.3|3954.8|3948.8|3954.8|3948.8|3953.8|3947.8|0
1724340940000|2024-08-22 15:35:40|3954.9|3948.9|3954.8|3948.8|3954.9|3948.9|3953.9|3947.9|2
1724340950000|2024-08-22 15:35:50|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|1
1724340960000|2024-08-22 15:36:00|3956.8|3950.8|3956.8|3950.8|3957.8|3951.8|3956.8|3950.8|0
1724340970000|2024-08-22 15:36:10|3956.3|3950.3|3954.8|3948.8|3956.3|3950.3|3954.8|3948.8|0
1724340990000|2024-08-22 15:36:30|3953.8|3947.8|3955.4|3949.4|3955.8|3949.8|3953.8|3947.8|1
1724341000000|2024-08-22 15:36:40|3955.3|3949.3|3955.8|3949.8|3956.8|3950.8|3954.8|3948.8|0
1724341010000|2024-08-22 15:36:50|3955.9|3949.9|3957.3|3951.3|3957.3|3951.3|3955.9|3949.9|0
1724341020000|2024-08-22 15:37:00|3957.4|3951.4|3957.8|3951.8|3957.8|3951.8|3957.3|3951.3|0
1724341030000|2024-08-22 15:37:10|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|0
1724341040000|2024-08-22 15:37:20|3958.7|3952.7|3957.8|3951.8|3958.8|3952.8|3957.8|3951.8|0
1724341050000|2024-08-22 15:37:30|3957|3951|3955.7|3949.7|3957|3951|3955.7|3949.7|18
1724341060000|2024-08-22 15:37:40|3954.8|3948.8|3953.8|3947.8|3954.8|3948.8|3953.8|3947.8|0
1724341070000|2024-08-22 15:37:50|3952.8|3946.8|3952.7|3946.7|3953.2|3947.2|3951.8|3945.8|0
1724341080000|2024-08-22 15:38:00|3952.2|3946.2|3952.7|3946.7|3953.8|3947.8|3952.2|3946.2|1
1724341090000|2024-08-22 15:38:10|3952.2|3946.2|3951.8|3945.8|3952.2|3946.2|3951.8|3945.8|0
1724341100000|2024-08-22 15:38:20|3950.7|3944.7|3949.8|3943.8|3950.7|3944.7|3949.8|3943.8|0
1724341110000|2024-08-22 15:38:30|3949.7|3943.7|3948.2|3942.2|3949.7|3943.7|3947.8|3941.8|5
1724341120000|2024-08-22 15:38:40|3947.8|3941.8|3948.2|3942.2|3948.8|3942.8|3947.7|3941.7|2
1724341130000|2024-08-22 15:38:50|3947.7|3941.7|3948.2|3942.2|3948.7|3942.7|3947.7|3941.7|1
1724341140000|2024-08-22 15:39:00|3947.7|3941.7|3950.7|3944.7|3950.7|3944.7|3947.7|3941.7|0
1724341160000|2024-08-22 15:39:20|3951.7|3945.7|3950.7|3944.7|3951.7|3945.7|3950.7|3944.7|0
1724341170000|2024-08-22 15:39:30|3949.7|3943.7|3950.7|3944.7|3950.7|3944.7|3949.7|3943.7|0
1724341180000|2024-08-22 15:39:40|3950.2|3944.2|3948.7|3942.7|3950.2|3944.2|3948.7|3942.7|0
1724341190000|2024-08-22 15:39:50|3949.2|3943.2|3949.2|3943.2|3949.7|3943.7|3949.2|3943.2|0
1724341200000|2024-08-22 15:40:00|3948.7|3942.7|3951.2|3945.2|3951.2|3945.2|3948.7|3942.7|0
1724341210000|2024-08-22 15:40:10|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1724341220000|2024-08-22 15:40:20|3952.7|3946.7|3952.8|3946.8|3952.8|3946.8|3952.7|3946.7|15
1724341240000|2024-08-22 15:40:40|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|0
1724341250000|2024-08-22 15:40:50|3952|3946|3952.8|3946.8|3953|3947|3952|3946|3
1724341260000|2024-08-22 15:41:00|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1724341270000|2024-08-22 15:41:10|3952.8|3946.8|3954|3948|3954|3948|3952.8|3946.8|0
1724341280000|2024-08-22 15:41:20|3953.9|3947.9|3952.7|3946.7|3953.9|3947.9|3951.8|3945.8|70
1724341290000|2024-08-22 15:41:30|3951.9|3945.9|3951.8|3945.8|3951.9|3945.9|3950.8|3944.8|0
1724341300000|2024-08-22 15:41:40|3951.3|3945.3|3951.9|3945.9|3952.8|3946.8|3950.8|3944.8|1
1724341310000|2024-08-22 15:41:50|3951.8|3945.8|3952.4|3946.4|3952.8|3946.8|3951.8|3945.8|0
1724341320000|2024-08-22 15:42:00|3952.8|3946.8|3951.8|3945.8|3952.8|3946.8|3951.8|3945.8|0
1724341330000|2024-08-22 15:42:10|3951.9|3945.9|3951.8|3945.8|3951.9|3945.9|3951.8|3945.8|0
1724341340000|2024-08-22 15:42:20|3951.9|3945.9|3953.8|3947.8|3953.8|3947.8|3951.9|3945.9|0
1724341350000|2024-08-22 15:42:30|3952.8|3946.8|3951.8|3945.8|3952.8|3946.8|3951.8|3945.8|0
1724341360000|2024-08-22 15:42:40|3950.8|3944.8|3949.8|3943.8|3950.8|3944.8|3949.8|3943.8|0
1724341370000|2024-08-22 15:42:50|3949.4|3943.4|3949.8|3943.8|3949.8|3943.8|3947.9|3941.9|0
1724341380000|2024-08-22 15:43:00|3948.8|3942.8|3946.7|3940.7|3948.8|3942.8|3946.6|3940.6|20
1724341390000|2024-08-22 15:43:10|3946.2|3940.2|3942.4|3936.4|3946.7|3940.7|3941.4|3935.4|5
1724341400000|2024-08-22 15:43:20|3941.9|3935.9|3940.8|3934.8|3943.4|3937.4|3940.8|3934.8|8
1724341410000|2024-08-22 15:43:30|3940.9|3934.9|3938.9|3932.9|3940.9|3934.9|3938.9|3932.9|10
1724341420000|2024-08-22 15:43:40|3939.9|3933.9|3940.5|3934.5|3940.5|3934.5|3939|3933|3
1724341430000|2024-08-22 15:43:50|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1724341440000|2024-08-22 15:44:00|3941.9|3935.9|3940.4|3934.4|3941.9|3935.9|3939.9|3933.9|5
1724341450000|2024-08-22 15:44:10|3940.8|3934.8|3942.4|3936.4|3942.9|3936.9|3940.8|3934.8|9
1724341460000|2024-08-22 15:44:20|3942.8|3936.8|3942.4|3936.4|3942.9|3936.9|3940.9|3934.9|0
1724341470000|2024-08-22 15:44:30|3942.9|3936.9|3943.8|3937.8|3943.9|3937.9|3942.9|3936.9|0
1724341480000|2024-08-22 15:44:40|3943.9|3937.9|3944.4|3938.4|3944.9|3938.9|3943.4|3937.4|0
1724341490000|2024-08-22 15:44:50|3943.9|3937.9|3943.4|3937.4|3944.4|3938.4|3942.9|3936.9|0
1724341500000|2024-08-22 15:45:00|3942.9|3936.9|3940.9|3934.9|3942.9|3936.9|3940.9|3934.9|0
1724341510000|2024-08-22 15:45:10|3940.5|3934.5|3939.9|3933.9|3940.5|3934.5|3939.9|3933.9|0
1724341520000|2024-08-22 15:45:20|3940.4|3934.4|3939.9|3933.9|3940.5|3934.5|3939.9|3933.9|0
1724341530000|2024-08-22 15:45:30|3938.5|3932.5|3939.9|3933.9|3939.9|3933.9|3938.5|3932.5|0
1724341540000|2024-08-22 15:45:40|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1724341550000|2024-08-22 15:45:50|3941|3935|3940.9|3934.9|3941.9|3935.9|3940.9|3934.9|1
1724341560000|2024-08-22 15:46:00|3940.8|3934.8|3939.4|3933.4|3940.8|3934.8|3938.9|3932.9|0
1724341570000|2024-08-22 15:46:10|3940.4|3934.4|3940.9|3934.9|3940.9|3934.9|3940.4|3934.4|0
1724341580000|2024-08-22 15:46:20|3940.8|3934.8|3940.4|3934.4|3941.8|3935.8|3939.9|3933.9|3
1724341590000|2024-08-22 15:46:30|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1724341600000|2024-08-22 15:46:40|3939.4|3933.4|3937.9|3931.9|3939.4|3933.4|3937.9|3931.9|0
1724341610000|2024-08-22 15:46:50|3938.4|3932.4|3938.4|3932.4|3938.9|3932.9|3937.9|3931.9|0
1724341620000|2024-08-22 15:47:00|3937.9|3931.9|3938.9|3932.9|3938.9|3932.9|3937.4|3931.4|0
1724341630000|2024-08-22 15:47:10|3938.8|3932.8|3938.9|3932.9|3938.9|3932.9|3938.8|3932.8|0
1724341640000|2024-08-22 15:47:20|3938.8|3932.8|3938.9|3932.9|3938.9|3932.9|3936.9|3930.9|0
1724341650000|2024-08-22 15:47:30|3938.8|3932.8|3938.9|3932.9|3938.9|3932.9|3938.8|3932.8|0
1724341660000|2024-08-22 15:47:40|3938.5|3932.5|3938.4|3932.4|3938.5|3932.5|3938.4|3932.4|3
1724341670000|2024-08-22 15:47:50|3939.9|3933.9|3939.5|3933.5|3939.9|3933.9|3939.5|3933.5|6
1724341680000|2024-08-22 15:48:00|3939.9|3933.9|3942.9|3936.9|3942.9|3936.9|3939.9|3933.9|1
1724341690000|2024-08-22 15:48:10|3943.9|3937.9|3944.9|3938.9|3944.9|3938.9|3943.9|3937.9|2
1724341700000|2024-08-22 15:48:20|3945.4|3939.4|3946.9|3940.9|3946.9|3940.9|3945.4|3939.4|0
1724341710000|2024-08-22 15:48:30|3946.8|3940.8|3945.9|3939.9|3946.8|3940.8|3945.4|3939.4|0
1724341720000|2024-08-22 15:48:40|3946.1|3940.1|3946.9|3940.9|3946.9|3940.9|3945.9|3939.9|1
1724341730000|2024-08-22 15:48:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.8|3941.8|0
1724341740000|2024-08-22 15:49:00|3947.8|3941.8|3945.9|3939.9|3947.8|3941.8|3945.9|3939.9|1
1724341750000|2024-08-22 15:49:10|3946|3940|3947.9|3941.9|3947.9|3941.9|3946|3940|4
1724341760000|2024-08-22 15:49:20|3947.8|3941.8|3947.9|3941.9|3947.9|3941.9|3946.9|3940.9|0
1724341770000|2024-08-22 15:49:30|3946.9|3940.9|3946.9|3940.9|3947.5|3941.5|3946.9|3940.9|0
1724341780000|2024-08-22 15:49:40|3947.5|3941.5|3948.5|3942.5|3948.9|3942.9|3947.4|3941.4|0
1724341790000|2024-08-22 15:49:50|3948.4|3942.4|3946.9|3940.9|3948.4|3942.4|3946.9|3940.9|9
1724341800000|2024-08-22 15:50:00|3946.4|3940.4|3947|3941|3947|3941|3945.9|3939.9|0
1724341810000|2024-08-22 15:50:10|3947.4|3941.4|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|1
1724341820000|2024-08-22 15:50:20|3948.9|3942.9|3947.9|3941.9|3948.9|3942.9|3947.9|3941.9|1
1724341830000|2024-08-22 15:50:30|3946.4|3940.4|3945.9|3939.9|3946.9|3940.9|3945.9|3939.9|0
1724341840000|2024-08-22 15:50:40|3946.4|3940.4|3946.3|3940.3|3946.9|3940.9|3945.9|3939.9|0
1724341850000|2024-08-22 15:50:50|3946.4|3940.4|3946.5|3940.5|3947.3|3941.3|3945.9|3939.9|9
1724341860000|2024-08-22 15:51:00|3946.9|3940.9|3945.9|3939.9|3946.9|3940.9|3945.9|3939.9|5
1724341870000|2024-08-22 15:51:10|3946.8|3940.8|3948.3|3942.3|3948.3|3942.3|3946.8|3940.8|0
1724341890000|2024-08-22 15:51:30|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948.3|3942.3|1
1724341910000|2024-08-22 15:51:50|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|0
1724341920000|2024-08-22 15:52:00|3948.1|3942.1|3947.9|3941.9|3948.5|3942.5|3947.9|3941.9|1
1724341930000|2024-08-22 15:52:10|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|1
1724341940000|2024-08-22 15:52:20|3948.3|3942.3|3947.8|3941.8|3948.3|3942.3|3947.8|3941.8|2
1724341950000|2024-08-22 15:52:30|||||||||4
1724341960000|2024-08-22 15:52:40|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3
1724341970000|2024-08-22 15:52:50|3948|3942|3947|3941|3948|3942|3946.9|3940.9|9
1724341980000|2024-08-22 15:53:00|3947.8|3941.8|3946|3940|3947.8|3941.8|3945.9|3939.9|5
1724341990000|2024-08-22 15:53:10|3945.5|3939.5|3949.1|3943.1|3949.1|3943.1|3945.5|3939.5|29
1724342000000|2024-08-22 15:53:20|3948.6|3942.6|3946.6|3940.6|3948.6|3942.6|3946.6|3940.6|6
1724342010000|2024-08-22 15:53:30|3947.1|3941.1|3946.6|3940.6|3947.1|3941.1|3946.6|3940.6|0
1724342020000|2024-08-22 15:53:40|3947|3941|3948.2|3942.2|3948.2|3942.2|3946.6|3940.6|7
1724342030000|2024-08-22 15:53:50|3948.7|3942.7|3951.1|3945.1|3951.2|3945.2|3948.7|3942.7|6
1724342040000|2024-08-22 15:54:00|3951.2|3945.2|3950.3|3944.3|3951.2|3945.2|3950.3|3944.3|2
1724342050000|2024-08-22 15:54:10|3950.2|3944.2|3950.8|3944.8|3951.2|3945.2|3950.2|3944.2|3
1724342060000|2024-08-22 15:54:20|3950.3|3944.3|3950.6|3944.6|3950.6|3944.6|3950.2|3944.2|3
1724342070000|2024-08-22 15:54:30|3950.2|3944.2|3950.1|3944.1|3950.6|3944.6|3950.1|3944.1|7
1724342080000|2024-08-22 15:54:40|3950.2|3944.2|3950.1|3944.1|3950.2|3944.2|3950.1|3944.1|3
1724342090000|2024-08-22 15:54:50|3950.3|3944.3|3948.1|3942.1|3950.3|3944.3|3947.6|3941.6|9
1724342100000|2024-08-22 15:55:00|3947.2|3941.2|3946.1|3940.1|3947.6|3941.6|3946.1|3940.1|2
1724342110000|2024-08-22 15:55:10|3945.3|3939.3|3945.1|3939.1|3945.3|3939.3|3945.1|3939.1|3
1724342120000|2024-08-22 15:55:20|3944.3|3938.3|3944.2|3938.2|3944.3|3938.3|3944.1|3938.1|4
1724342130000|2024-08-22 15:55:30|3944.1|3938.1|3941.8|3935.8|3944.1|3938.1|3941.7|3935.7|7
1724342140000|2024-08-22 15:55:40|3942.1|3936.1|3941.3|3935.3|3942.1|3936.1|3941.3|3935.3|0
1724342150000|2024-08-22 15:55:50|3941.7|3935.7|3942.7|3936.7|3942.7|3936.7|3941.7|3935.7|1
1724342160000|2024-08-22 15:56:00|3943.1|3937.1|3942.7|3936.7|3943.1|3937.1|3942.2|3936.2|4
1724342170000|2024-08-22 15:56:10|3942.3|3936.3|3942.1|3936.1|3942.3|3936.3|3942.1|3936.1|3
1724342190000|2024-08-22 15:56:30|3944.1|3938.1|3942.8|3936.8|3944.2|3938.2|3942.8|3936.8|10
1724342200000|2024-08-22 15:56:40|3943.2|3937.2|3944.2|3938.2|3944.2|3938.2|3942.8|3936.8|2
1724342210000|2024-08-22 15:56:50|3944.1|3938.1|3944.2|3938.2|3944.2|3938.2|3944.1|3938.1|0
1724342220000|2024-08-22 15:57:00|3945|3939|3945.2|3939.2|3945.2|3939.2|3944.2|3938.2|1
1724342230000|2024-08-22 15:57:10|3945.1|3939.1|3945|3939|3945.2|3939.2|3945|3939|5
1724342240000|2024-08-22 15:57:20|3944.1|3938.1|3944.2|3938.2|3944.2|3938.2|3944.1|3938.1|5
1724342250000|2024-08-22 15:57:30|3944.1|3938.1|3944.2|3938.2|3944.7|3938.7|3944.1|3938.1|3
1724342260000|2024-08-22 15:57:40|3944.6|3938.6|3945.2|3939.2|3945.2|3939.2|3944.6|3938.6|1
1724342270000|2024-08-22 15:57:50|3945.3|3939.3|3946.2|3940.2|3946.6|3940.6|3945.2|3939.2|4
1724342280000|2024-08-22 15:58:00|3945.3|3939.3|3947.2|3941.2|3947.2|3941.2|3945.3|3939.3|3
1724342290000|2024-08-22 15:58:10|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3947.3|3941.3|3
1724342300000|2024-08-22 15:58:20|3947.7|3941.7|3948.7|3942.7|3949.1|3943.1|3947.1|3941.1|3
1724342310000|2024-08-22 15:58:30|3949.1|3943.1|3948.2|3942.2|3949.1|3943.1|3948.2|3942.2|2
1724342320000|2024-08-22 15:58:40|3948.1|3942.1|3949.1|3943.1|3949.6|3943.6|3948.1|3942.1|1
1724342330000|2024-08-22 15:58:50|3949|3943|3949|3943|3949|3943|3949|3943|2
1724342340000|2024-08-22 15:59:00|3948.1|3942.1|3949.1|3943.1|3949.1|3943.1|3947.6|3941.6|3
1724342350000|2024-08-22 15:59:10|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1724342360000|2024-08-22 15:59:20|3947.7|3941.7|3947.7|3941.7|3948.1|3942.1|3947.7|3941.7|0
1724342370000|2024-08-22 15:59:30|3948.1|3942.1|3947.1|3941.1|3948.1|3942.1|3947.1|3941.1|1
1724342380000|2024-08-22 15:59:40|3947.2|3941.2|3946.2|3940.2|3947.2|3941.2|3946.1|3940.1|1
1724342390000|2024-08-22 15:59:50|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3946.2|3940.2|1
1724342400000|2024-08-22 16:00:00|3947.7|3941.7|3947.1|3941.1|3947.7|3941.7|3947.1|3941.1|3
1724342410000|2024-08-22 16:00:10|3947.5|3941.5|3947.1|3941.1|3947.5|3941.5|3947.1|3941.1|4
1724342420000|2024-08-22 16:00:20|||||||||1
1724342430000|2024-08-22 16:00:30|3947|3941|3947.1|3941.1|3947.5|3941.5|3947|3941|2
1724342440000|2024-08-22 16:00:40|3947.5|3941.5|3948|3942|3948|3942|3947.5|3941.5|0
1724342450000|2024-08-22 16:00:50|3949|3943|3949|3943|3949|3943|3949|3943|7
1724342460000|2024-08-22 16:01:00|3948|3942|3948|3942|3948|3942|3948|3942|1
1724342480000|2024-08-22 16:01:20|3947.5|3941.5|3948|3942|3948.5|3942.5|3947.5|3941.5|2
1724342490000|2024-08-22 16:01:30|3949|3943|3949.5|3943.5|3949.5|3943.5|3949|3943|4
1724342500000|2024-08-22 16:01:40|3950|3944|3950|3944|3950|3944|3949|3943|2
1724342510000|2024-08-22 16:01:50|3951|3945|3951|3945|3951|3945|3951|3945|1
1724342520000|2024-08-22 16:02:00|3951.5|3945.5|3951.5|3945.5|3952.1|3946.1|3951|3945|6
1724342530000|2024-08-22 16:02:10|3952|3946|3952.1|3946.1|3952.5|3946.5|3952|3946|4
1724342550000|2024-08-22 16:02:30|3953|3947|3955|3949|3955|3949|3953|3947|17
1724342560000|2024-08-22 16:02:40|3955.5|3949.5|3955|3949|3955.5|3949.5|3955|3949|15
1724342570000|2024-08-22 16:02:50|3954.1|3948.1|3954|3948|3954.1|3948.1|3954|3948|2
1724342580000|2024-08-22 16:03:00|3953.1|3947.1|3953.1|3947.1|3953.6|3947.6|3953.1|3947.1|1
1724342590000|2024-08-22 16:03:10|3953|3947|3953|3947|3953|3947|3952.5|3946.5|2
1724342600000|2024-08-22 16:03:20|3952.6|3946.6|3955|3949|3955|3949|3952.5|3946.5|5
1724342610000|2024-08-22 16:03:30|3956|3950|3955|3949|3956|3950|3955|3949|6
1724342620000|2024-08-22 16:03:40|3955.9|3949.9|3956.9|3950.9|3956.9|3950.9|3955.9|3949.9|2
1724342630000|2024-08-22 16:03:50|3957|3951|3958|3952|3958|3952|3957|3951|1
1724342640000|2024-08-22 16:04:00|3959.6|3953.6|3961|3955|3961.6|3955.6|3959|3953|10
1724342650000|2024-08-22 16:04:10|3960|3954|3958.9|3952.9|3960|3954|3958.9|3952.9|5
1724342660000|2024-08-22 16:04:20|3959|3953|3959.5|3953.5|3960|3954|3959|3953|11
1724342670000|2024-08-22 16:04:30|3958.1|3952.1|3958|3952|3958.1|3952.1|3957.9|3951.9|6
1724342680000|2024-08-22 16:04:40|3958.1|3952.1|3958|3952|3958.1|3952.1|3958|3952|5
1724342690000|2024-08-22 16:04:50|3959.2|3953.2|3960.5|3954.5|3961.4|3955.4|3959.2|3953.2|7
1724342700000|2024-08-22 16:05:00|3961|3955|3965|3959|3966.4|3960.4|3960.1|3954.1|5
1724342710000|2024-08-22 16:05:10|3965.1|3959.1|3964.5|3958.5|3965.5|3959.5|3964|3958|5
1724342720000|2024-08-22 16:05:20|3964.9|3958.9|3963.9|3957.9|3964.9|3958.9|3963.9|3957.9|5
1724342730000|2024-08-22 16:05:30|3964.4|3958.4|3963.9|3957.9|3964.4|3958.4|3963.9|3957.9|0
1724342740000|2024-08-22 16:05:40|3964.4|3958.4|3963.9|3957.9|3964.4|3958.4|3963.9|3957.9|32
1724342750000|2024-08-22 16:05:50|3964.4|3958.4|3961.4|3955.4|3964.4|3958.4|3961|3955|4
1724342770000|2024-08-22 16:06:10|3962.9|3956.9|3962.4|3956.4|3962.9|3956.9|3962.4|3956.4|1
1724342780000|2024-08-22 16:06:20|3961.9|3955.9|3963|3957|3963|3957|3961.9|3955.9|30
1724342790000|2024-08-22 16:06:30|3961.9|3955.9|3962|3956|3962.4|3956.4|3961.9|3955.9|8
1724342800000|2024-08-22 16:06:40|3962.4|3956.4|3964.9|3958.9|3964.9|3958.9|3962.4|3956.4|1
1724342820000|2024-08-22 16:07:00|3963.9|3957.9|3964.9|3958.9|3964.9|3958.9|3963.9|3957.9|0
1724342840000|2024-08-22 16:07:20|3965|3959|3964|3958|3965.9|3959.9|3963.9|3957.9|3
1724342860000|2024-08-22 16:07:40|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|0
1724342870000|2024-08-22 16:07:50|||||||||2
1724342880000|2024-08-22 16:08:00|3964|3958|3963.9|3957.9|3964|3958|3963.9|3957.9|3
1724342890000|2024-08-22 16:08:10|3964|3958|3964.9|3958.9|3964.9|3958.9|3964|3958|1
1724342900000|2024-08-22 16:08:20|3964.1|3958.1|3963.9|3957.9|3964.1|3958.1|3963.9|3957.9|8
1724342920000|2024-08-22 16:08:40|3962.2|3956.2|3964.1|3958.1|3964.9|3958.9|3962.2|3956.2|20
1724342930000|2024-08-22 16:08:50|3964.5|3958.5|3967.1|3961.1|3967.1|3961.1|3964.1|3958.1|43
1724342940000|2024-08-22 16:09:00|3966.1|3960.1|3964.6|3958.6|3966.1|3960.1|3964.6|3958.6|17
1724342950000|2024-08-22 16:09:10|3964.1|3958.1|3963.2|3957.2|3964.1|3958.1|3963.2|3957.2|1
1724342960000|2024-08-22 16:09:20|3963.1|3957.1|3961.1|3955.1|3963.1|3957.1|3961.1|3955.1|58
1724342970000|2024-08-22 16:09:30|3960.7|3954.7|3960.1|3954.1|3961.1|3955.1|3960.1|3954.1|1
1724342980000|2024-08-22 16:09:40|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|6
1724342990000|2024-08-22 16:09:50|3961.1|3955.1|3961.1|3955.1|3961.2|3955.2|3960.1|3954.1|12
1724343000000|2024-08-22 16:10:00|3961.2|3955.2|3962.3|3956.3|3962.3|3956.3|3961.2|3955.2|0
1724343010000|2024-08-22 16:10:10|3962.7|3956.7|3964.2|3958.2|3965.1|3959.1|3962.7|3956.7|2
1724343020000|2024-08-22 16:10:20|3963.8|3957.8|3963.2|3957.2|3963.8|3957.8|3962.8|3956.8|1
1724343030000|2024-08-22 16:10:30|3962.8|3956.8|3963.2|3957.2|3963.2|3957.2|3962.3|3956.3|7
1724343040000|2024-08-22 16:10:40|3962.8|3956.8|3962.3|3956.3|3962.8|3956.8|3962.3|3956.3|1
1724343050000|2024-08-22 16:10:50|3962.4|3956.4|3963.3|3957.3|3963.3|3957.3|3962.2|3956.2|2
1724343060000|2024-08-22 16:11:00|3964.2|3958.2|3963.8|3957.8|3964.2|3958.2|3963.8|3957.8|2
1724343070000|2024-08-22 16:11:10|3963.9|3957.9|3964.3|3958.3|3964.3|3958.3|3963.9|3957.9|0
1724343090000|2024-08-22 16:11:30|3964.2|3958.2|3962.2|3956.2|3964.2|3958.2|3962.2|3956.2|2
1724343100000|2024-08-22 16:11:40|3961.8|3955.8|3962.2|3956.2|3962.2|3956.2|3960.8|3954.8|1
1724343110000|2024-08-22 16:11:50|3962.1|3956.1|3963.1|3957.1|3963.1|3957.1|3961.7|3955.7|0
1724343120000|2024-08-22 16:12:00|3963.7|3957.7|3962.3|3956.3|3963.7|3957.7|3962.3|3956.3|7
1724343130000|2024-08-22 16:12:10|3962.7|3956.7|3962.2|3956.2|3963.1|3957.1|3962.2|3956.2|0
1724343140000|2024-08-22 16:12:20|3961.2|3955.2|3960.2|3954.2|3961.2|3955.2|3960.2|3954.2|2
1724343170000|2024-08-22 16:12:50|3961.1|3955.1|3961.2|3955.2|3961.2|3955.2|3960.7|3954.7|3
1724343180000|2024-08-22 16:13:00|3961.1|3955.1|3960.2|3954.2|3961.1|3955.1|3960.2|3954.2|1
1724343190000|2024-08-22 16:13:10|3960.1|3954.1|3959.2|3953.2|3960.1|3954.1|3959.2|3953.2|1
1724343200000|2024-08-22 16:13:20|3958.6|3952.6|3958.6|3952.6|3959.2|3953.2|3958.6|3952.6|3
1724343210000|2024-08-22 16:13:30|3958.2|3952.2|3953.2|3947.2|3958.2|3952.2|3953.2|3947.2|5
1724343220000|2024-08-22 16:13:40|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|5
1724343230000|2024-08-22 16:13:50|3952.3|3946.3|3953.1|3947.1|3953.1|3947.1|3952.3|3946.3|1
1724343240000|2024-08-22 16:14:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|1
1724343250000|2024-08-22 16:14:10|3952.2|3946.2|3952.2|3946.2|3953.2|3947.2|3952.2|3946.2|3
1724343260000|2024-08-22 16:14:20|3952.6|3946.6|3950.3|3944.3|3953.1|3947.1|3950.3|3944.3|3
1724343270000|2024-08-22 16:14:30|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3
1724343280000|2024-08-22 16:14:40|3949.3|3943.3|3950.7|3944.7|3950.7|3944.7|3949.1|3943.1|5
1724343290000|2024-08-22 16:14:50|3950.2|3944.2|3949.8|3943.8|3950.2|3944.2|3949.2|3943.2|2
1724343300000|2024-08-22 16:15:00|3950.2|3944.2|3949.2|3943.2|3951.7|3945.7|3949.2|3943.2|6
1724343310000|2024-08-22 16:15:10|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|5
1724343320000|2024-08-22 16:15:20|3950.1|3944.1|3951.2|3945.2|3951.2|3945.2|3949.2|3943.2|2
1724343330000|2024-08-22 16:15:30|3950.8|3944.8|3948.2|3942.2|3950.8|3944.8|3948.1|3942.1|7
1724343340000|2024-08-22 16:15:40|3948.6|3942.6|3948.2|3942.2|3948.6|3942.6|3948.1|3942.1|4
1724343360000|2024-08-22 16:16:00|3947.1|3941.1|3947.2|3941.2|3947.6|3941.6|3947.1|3941.1|4
1724343370000|2024-08-22 16:16:10|3947.1|3941.1|3947.2|3941.2|3947.2|3941.2|3947.1|3941.1|2
1724343380000|2024-08-22 16:16:20|3947.1|3941.1|3944.1|3938.1|3947.1|3941.1|3944.1|3938.1|3
1724343390000|2024-08-22 16:16:30|3944|3938|3943|3937|3944|3938|3943|3937|0
1724343400000|2024-08-22 16:16:40|3941|3935|3943|3937|3943|3937|3941|3935|10
1724343410000|2024-08-22 16:16:50|3942.1|3936.1|3941|3935|3942.1|3936.1|3941|3935|1
1724343420000|2024-08-22 16:17:00|3942|3936|3943|3937|3943|3937|3942|3936|5
1724343450000|2024-08-22 16:17:30|3940|3934|3940|3934|3940|3934|3940|3934|20
1724343460000|2024-08-22 16:17:40|3941.1|3935.1|3942|3936|3942|3936|3941|3935|9
1724343480000|2024-08-22 16:18:00|3944|3938|3944.5|3938.5|3944.6|3938.6|3944|3938|5
1724343490000|2024-08-22 16:18:10|3944.7|3938.7|3945.1|3939.1|3945.1|3939.1|3944.1|3938.1|19
1724343500000|2024-08-22 16:18:20|3944|3938|3944|3938|3944|3938|3944|3938|83
1724343510000|2024-08-22 16:18:30|3943|3937|3942|3936|3943|3937|3942|3936|101
1724343520000|2024-08-22 16:18:40|3941.1|3935.1|3941|3935|3941.5|3935.5|3941|3935|1
1724343530000|2024-08-22 16:18:50|3940.5|3934.5|3939.5|3933.5|3940.5|3934.5|3939.5|3933.5|1
1724343540000|2024-08-22 16:19:00|3941|3935|3940|3934|3941|3935|3940|3934|0
1724343550000|2024-08-22 16:19:10|3940.5|3934.5|3940|3934|3940.5|3934.5|3940|3934|1
1724343560000|2024-08-22 16:19:20|3940.5|3934.5|3940.9|3934.9|3941.8|3935.8|3940|3934|3
1724343570000|2024-08-22 16:19:30|3940.8|3934.8|3937.8|3931.8|3940.8|3934.8|3937.8|3931.8|5
1724343580000|2024-08-22 16:19:40|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1724343590000|2024-08-22 16:19:50|3937.3|3931.3|3938.3|3932.3|3938.7|3932.7|3937.3|3931.3|2
1724343600000|2024-08-22 16:20:00|3938.8|3932.8|3938.3|3932.3|3938.8|3932.8|3938.3|3932.3|0
1724343610000|2024-08-22 16:20:10|3938.8|3932.8|3937.9|3931.9|3938.8|3932.8|3937.9|3931.9|0
1724343620000|2024-08-22 16:20:20|3937.8|3931.8|3936.3|3930.3|3937.8|3931.8|3935.8|3929.8|5
1724343630000|2024-08-22 16:20:30|3935.8|3929.8|3935.8|3929.8|3936.3|3930.3|3934.8|3928.8|2
1724343640000|2024-08-22 16:20:40|3935.3|3929.3|3934.8|3928.8|3935.3|3929.3|3934.8|3928.8|1
1724343650000|2024-08-22 16:20:50|||||||||2
1724343670000|2024-08-22 16:21:10|3935.4|3929.4|3934.8|3928.8|3935.8|3929.8|3934.8|3928.8|1
1724343680000|2024-08-22 16:21:20|3933.9|3927.9|3933.9|3927.9|3934|3928|3933.9|3927.9|1
1724343690000|2024-08-22 16:21:30|3934|3928|3933|3927|3934.9|3928.9|3933|3927|2
1724343700000|2024-08-22 16:21:40|3932.9|3926.9|3932.4|3926.4|3932.9|3926.9|3932|3926|6
1724343710000|2024-08-22 16:21:50|3932|3926|3930.5|3924.5|3932|3926|3930.5|3924.5|12
1724343720000|2024-08-22 16:22:00|3929.8|3923.8|3929.9|3923.9|3931.3|3925.3|3929.7|3923.7|8
1724343730000|2024-08-22 16:22:10|3930.4|3924.4|3931.8|3925.8|3931.8|3925.8|3930.4|3924.4|2
1724343740000|2024-08-22 16:22:20|3932|3926|3933.4|3927.4|3933.4|3927.4|3932|3926|11
1724343750000|2024-08-22 16:22:30|3933|3927|3934|3928|3934|3928|3933|3927|0
1724343760000|2024-08-22 16:22:40|3934.4|3928.4|3935|3929|3935.8|3929.8|3934.4|3928.4|0
1724343770000|2024-08-22 16:22:50|3935.4|3929.4|3936.3|3930.3|3936.3|3930.3|3935.4|3929.4|4
1724343780000|2024-08-22 16:23:00|3935.5|3929.5|3934.9|3928.9|3935.5|3929.5|3934.9|3928.9|1
1724343790000|2024-08-22 16:23:10|3935.4|3929.4|3939|3933|3939.8|3933.8|3935.4|3929.4|6
1724343800000|2024-08-22 16:23:20|3939.4|3933.4|3938.5|3932.5|3939.9|3933.9|3938|3932|1
1724343810000|2024-08-22 16:23:30|3938.4|3932.4|3935.8|3929.8|3938.4|3932.4|3935.8|3929.8|17
1724343820000|2024-08-22 16:23:40|3935.7|3929.7|3937.5|3931.5|3937.7|3931.7|3934.5|3928.5|78
1724343830000|2024-08-22 16:23:50|3937.1|3931.1|3936.2|3930.2|3937.7|3931.7|3936.2|3930.2|34
1724343840000|2024-08-22 16:24:00|3936.1|3930.1|3935.7|3929.7|3936.7|3930.7|3935.7|3929.7|0
1724343850000|2024-08-22 16:24:10|3934.7|3928.7|3933.7|3927.7|3934.7|3928.7|3933.7|3927.7|0
1724343860000|2024-08-22 16:24:20|3934.7|3928.7|3935.7|3929.7|3935.7|3929.7|3934.7|3928.7|0
1724343890000|2024-08-22 16:24:50|3936.7|3930.7|3935.8|3929.8|3936.7|3930.7|3935.8|3929.8|8
1724343900000|2024-08-22 16:25:00|3935.9|3929.9|3933.9|3927.9|3936.8|3930.8|3933.9|3927.9|9
1724343910000|2024-08-22 16:25:10|3934.4|3928.4|3935.8|3929.8|3935.9|3929.9|3934.4|3928.4|18
1724343920000|2024-08-22 16:25:20|3936.2|3930.2|3936.3|3930.3|3936.8|3930.8|3935.9|3929.9|3
1724343930000|2024-08-22 16:25:30|3936.4|3930.4|3936.3|3930.3|3936.4|3930.4|3935.9|3929.9|0
1724343940000|2024-08-22 16:25:40|3935.9|3929.9|3935.9|3929.9|3936.4|3930.4|3935.9|3929.9|0
1724343950000|2024-08-22 16:25:50|||||||||2
1724343960000|2024-08-22 16:26:00|3935.4|3929.4|3936.9|3930.9|3936.9|3930.9|3935.4|3929.4|4
1724343970000|2024-08-22 16:26:10|3936.8|3930.8|3935.8|3929.8|3936.9|3930.9|3935.2|3929.2|1
1724343990000|2024-08-22 16:26:30|3935.7|3929.7|3936.8|3930.8|3936.9|3930.9|3935.7|3929.7|22
1724344000000|2024-08-22 16:26:40|3936.9|3930.9|3938.5|3932.5|3938.5|3932.5|3936.9|3930.9|10
1724344010000|2024-08-22 16:26:50|3938.9|3932.9|3939.1|3933.1|3939.1|3933.1|3938.9|3932.9|1
1724344020000|2024-08-22 16:27:00|3939|3933|3937.1|3931.1|3939|3933|3937.1|3931.1|2
1724344030000|2024-08-22 16:27:10|3938|3932|3937.6|3931.6|3938|3932|3937.6|3931.6|0
1724344040000|2024-08-22 16:27:20|3937.5|3931.5|3936|3930|3937.5|3931.5|3936|3930|1
1724344050000|2024-08-22 16:27:30|3935.9|3929.9|3933.9|3927.9|3935.9|3929.9|3933.9|3927.9|2
1724344070000|2024-08-22 16:27:50|3934.4|3928.4|3934.4|3928.4|3934.8|3928.8|3934.4|3928.4|0
1724344080000|2024-08-22 16:28:00|3934.8|3928.8|3934.4|3928.4|3934.8|3928.8|3934.4|3928.4|0
1724344090000|2024-08-22 16:28:10|3935.5|3929.5|3935|3929|3935.9|3929.9|3935|3929|17
1724344100000|2024-08-22 16:28:20|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|15
1724344110000|2024-08-22 16:28:30|3935|3929|3936.5|3930.5|3936.5|3930.5|3935|3929|1
1724344120000|2024-08-22 16:28:40|3936.4|3930.4|3939|3933|3939|3933|3936|3930|1
1724344130000|2024-08-22 16:28:50|3939.4|3933.4|3939|3933|3939.4|3933.4|3939|3933|2
1724344140000|2024-08-22 16:29:00|3938|3932|3935.6|3929.6|3938|3932|3935.6|3929.6|4
1724344150000|2024-08-22 16:29:10|3936|3930|3936.5|3930.5|3936.5|3930.5|3936|3930|1
1724344160000|2024-08-22 16:29:20|3936.1|3930.1|3936.5|3930.5|3936.5|3930.5|3936.1|3930.1|0
1724344170000|2024-08-22 16:29:30|3936.9|3930.9|3936.5|3930.5|3936.9|3930.9|3936|3930|4
1724344190000|2024-08-22 16:29:50|3937.1|3931.1|3938|3932|3938.4|3932.4|3937.1|3931.1|21
1724344200000|2024-08-22 16:30:00|3938.9|3932.9|3938.1|3932.1|3939.5|3933.5|3938|3932|0
1724344210000|2024-08-22 16:30:10|3938|3932|3939.1|3933.1|3939.1|3933.1|3938|3932|1
1724344220000|2024-08-22 16:30:20|3939|3933|3939.5|3933.5|3939.5|3933.5|3939|3933|0
1724344230000|2024-08-22 16:30:30|3939.9|3933.9|3939.5|3933.5|3940|3934|3939|3933|1
1724344240000|2024-08-22 16:30:40|3939|3933|3939|3933|3939|3933|3939|3933|0
1724344260000|2024-08-22 16:31:00|3939.1|3933.1|3942.5|3936.5|3942.9|3936.9|3939.1|3933.1|5
1724344270000|2024-08-22 16:31:10|3942.4|3936.4|3942|3936|3942.4|3936.4|3942|3936|0
1724344280000|2024-08-22 16:31:20|3941.6|3935.6|3940|3934|3941.6|3935.6|3940|3934|2
1724344290000|2024-08-22 16:31:30|3939.9|3933.9|3937.9|3931.9|3939.9|3933.9|3937.9|3931.9|0
1724344310000|2024-08-22 16:31:50|3937|3931|3937.9|3931.9|3937.9|3931.9|3936.9|3930.9|3
1724344320000|2024-08-22 16:32:00|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|5
1724344330000|2024-08-22 16:32:10|3937.9|3931.9|3937.8|3931.8|3937.9|3931.9|3937.8|3931.8|0
1724344340000|2024-08-22 16:32:20|3937.4|3931.4|3937.8|3931.8|3937.8|3931.8|3937.4|3931.4|0
1724344350000|2024-08-22 16:32:30|3937.9|3931.9|3936.9|3930.9|3938.4|3932.4|3936.4|3930.4|1
1724344360000|2024-08-22 16:32:40|3936.4|3930.4|3938.4|3932.4|3938.4|3932.4|3935.9|3929.9|0
1724344370000|2024-08-22 16:32:50|3937.9|3931.9|3937.9|3931.9|3938.4|3932.4|3937.8|3931.8|0
1724344380000|2024-08-22 16:33:00|3937.8|3931.8|3936.4|3930.4|3937.8|3931.8|3936.4|3930.4|0
1724344390000|2024-08-22 16:33:10|3935.9|3929.9|3935|3929|3935.9|3929.9|3935|3929|0
1724344400000|2024-08-22 16:33:20|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.1|3929.1|7
1724344410000|2024-08-22 16:33:30|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|39
1724344420000|2024-08-22 16:33:40|3935|3929|3937.1|3931.1|3937.1|3931.1|3935|3929|10
1724344430000|2024-08-22 16:33:50|3937|3931|3936|3930|3937|3931|3936|3930|0
1724344450000|2024-08-22 16:34:10|3936.9|3930.9|3937|3931|3937|3931|3936.9|3930.9|0
1724344460000|2024-08-22 16:34:20|3936.9|3930.9|3938.5|3932.5|3938.5|3932.5|3936.9|3930.9|0
1724344470000|2024-08-22 16:34:30|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1724344490000|2024-08-22 16:34:50|3936.9|3930.9|3935.9|3929.9|3936.9|3930.9|3935.9|3929.9|0
1724344500000|2024-08-22 16:35:00|3936|3930|3935|3929|3936.9|3930.9|3935|3929|4
1724344510000|2024-08-22 16:35:10|3934.6|3928.6|3935.1|3929.1|3935.1|3929.1|3934.6|3928.6|3
1724344520000|2024-08-22 16:35:20|3936.1|3930.1|3935.6|3929.6|3936.1|3930.1|3935.2|3929.2|3
1724344530000|2024-08-22 16:35:30|3936.1|3930.1|3935.1|3929.1|3936.1|3930.1|3935.1|3929.1|1
1724344540000|2024-08-22 16:35:40|3935|3929|3938.1|3932.1|3938.1|3932.1|3935|3929|18
1724344550000|2024-08-22 16:35:50|3938.5|3932.5|3938.1|3932.1|3938.5|3932.5|3938.1|3932.1|20
1724344560000|2024-08-22 16:36:00|3938|3932|3938|3932|3938|3932|3938|3932|2
1724344580000|2024-08-22 16:36:20|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3938.6|3932.6|1
1724344590000|2024-08-22 16:36:30|3939.6|3933.6|3939.1|3933.1|3939.6|3933.6|3939.1|3933.1|3
1724344600000|2024-08-22 16:36:40|3939.2|3933.2|3938.1|3932.1|3940.1|3934.1|3938.1|3932.1|2
1724344610000|2024-08-22 16:36:50|||||||||2
1724344620000|2024-08-22 16:37:00|3938.2|3932.2|3938.6|3932.6|3939.1|3933.1|3938.2|3932.2|2
1724344640000|2024-08-22 16:37:20|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724344650000|2024-08-22 16:37:30|||||||||5
1724344660000|2024-08-22 16:37:40|||||||||1
1724344670000|2024-08-22 16:37:50|3938|3932|3938|3932|3938.1|3932.1|3938|3932|0
1724344680000|2024-08-22 16:38:00|3938.1|3932.1|3938|3932|3938.1|3932.1|3938|3932|0
1724344690000|2024-08-22 16:38:10|3938.1|3932.1|3938.6|3932.6|3939|3933|3938|3932|1
1724344700000|2024-08-22 16:38:20|3939.1|3933.1|3939.2|3933.2|3939.2|3933.2|3939.1|3933.1|0
1724344710000|2024-08-22 16:38:30|3940|3934|3939|3933|3940|3934|3939|3933|0
1724344720000|2024-08-22 16:38:40|||||||||6
1724344730000|2024-08-22 16:38:50|3939.2|3933.2|3940|3934|3940.1|3934.1|3939.2|3933.2|1
1724344740000|2024-08-22 16:39:00|3939|3933|3939|3933|3939.1|3933.1|3939|3933|1
1724344750000|2024-08-22 16:39:10|3938.6|3932.6|3939.2|3933.2|3939.2|3933.2|3938.1|3932.1|1
1724344760000|2024-08-22 16:39:20|3939.1|3933.1|3939|3933|3940|3934|3939|3933|5
1724344770000|2024-08-22 16:39:30|3938.6|3932.6|3938.2|3932.2|3938.6|3932.6|3938.1|3932.1|0
1724344780000|2024-08-22 16:39:40|3938|3932|3938|3932|3938.1|3932.1|3937.2|3931.2|3
1724344790000|2024-08-22 16:39:50|3938.1|3932.1|3938|3932|3939|3933|3938|3932|2
1724344800000|2024-08-22 16:40:00|3938.3|3932.3|3938|3932|3939.5|3933.5|3938|3932|5
1724344810000|2024-08-22 16:40:10|3938.9|3932.9|3940|3934|3940.5|3934.5|3938.5|3932.5|1
1724344820000|2024-08-22 16:40:20|3939.9|3933.9|3939.9|3933.9|3940|3934|3939.9|3933.9|0
1724344830000|2024-08-22 16:40:30|3940|3934|3938.9|3932.9|3940|3934|3938.9|3932.9|0
1724344840000|2024-08-22 16:40:40|3938.5|3932.5|3938|3932|3938.5|3932.5|3938|3932|3
1724344860000|2024-08-22 16:41:00|3936.5|3930.5|3935.5|3929.5|3936.5|3930.5|3935.5|3929.5|2
1724344870000|2024-08-22 16:41:10|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|2
1724344880000|2024-08-22 16:41:20|||||||||1
1724344890000|2024-08-22 16:41:30|3935.5|3929.5|3935.9|3929.9|3935.9|3929.9|3935|3929|7
1724344900000|2024-08-22 16:41:40|3936|3930|3936|3930|3936|3930|3935.9|3929.9|2
1724344910000|2024-08-22 16:41:50|3935.9|3929.9|3936|3930|3936|3930|3935.9|3929.9|1
1724344920000|2024-08-22 16:42:00|3935.9|3929.9|3935.9|3929.9|3936|3930|3935.9|3929.9|1
1724344930000|2024-08-22 16:42:10|3935|3929|3933.8|3927.8|3935|3929|3933.8|3927.8|110
1724344940000|2024-08-22 16:42:20|3932.8|3926.8|3932|3926|3932.9|3926.9|3932|3926|1
1724344950000|2024-08-22 16:42:30|3931.9|3925.9|3929|3923|3931.9|3925.9|3929|3923|26
1724344960000|2024-08-22 16:42:40|3929.5|3923.5|3929.5|3923.5|3931.1|3925.1|3929.5|3923.5|16
1724344970000|2024-08-22 16:42:50|3929|3923|3928.5|3922.5|3929|3923|3928.1|3922.1|0
1724344980000|2024-08-22 16:43:00|3929|3923|3929|3923|3929|3923|3929|3923|0
1724344990000|2024-08-22 16:43:10|||||||||1
1724345000000|2024-08-22 16:43:20|3929.5|3923.5|3930|3924|3930|3924|3929.5|3923.5|3
1724345010000|2024-08-22 16:43:30|3929|3923|3929.5|3923.5|3929.9|3923.9|3928.9|3922.9|9
1724345020000|2024-08-22 16:43:40|3929|3923|3929.5|3923.5|3929.9|3923.9|3929|3923|1
1724345030000|2024-08-22 16:43:50|3929.9|3923.9|3930.9|3924.9|3931|3925|3929.9|3923.9|0
1724345040000|2024-08-22 16:44:00|3931|3925|3931|3925|3931.5|3925.5|3930.5|3924.5|0
1724345050000|2024-08-22 16:44:10|3930.1|3924.1|3933|3927|3934.2|3928.2|3930.1|3924.1|103
1724345060000|2024-08-22 16:44:20|3932.6|3926.6|3932.5|3926.5|3932.6|3926.6|3932.5|3926.5|0
1724345070000|2024-08-22 16:44:30|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|0
1724345090000|2024-08-22 16:44:50|3935.2|3929.2|3931.6|3925.6|3935.3|3929.3|3931.6|3925.6|145
1724345100000|2024-08-22 16:45:00|3932.1|3926.1|3931.1|3925.1|3932.1|3926.1|3931.1|3925.1|1
1724345110000|2024-08-22 16:45:10|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|14
1724345120000|2024-08-22 16:45:20|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1724345130000|2024-08-22 16:45:30|3932.1|3926.1|3928.2|3922.2|3932.1|3926.1|3928.2|3922.2|37
1724345140000|2024-08-22 16:45:40|3928.1|3922.1|3924.2|3918.2|3928.1|3922.1|3924.2|3918.2|42
1724345150000|2024-08-22 16:45:50|3924.7|3918.7|3924.3|3918.3|3924.7|3918.7|3924.2|3918.2|1
1724345160000|2024-08-22 16:46:00|3924.7|3918.7|3925.3|3919.3|3925.3|3919.3|3924.2|3918.2|12
1724345170000|2024-08-22 16:46:10|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|0
1724345180000|2024-08-22 16:46:20|3926.3|3920.3|3927.3|3921.3|3927.3|3921.3|3926.3|3920.3|8
1724345190000|2024-08-22 16:46:30|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|11
1724345200000|2024-08-22 16:46:40|3925.4|3919.4|3926.3|3920.3|3926.3|3920.3|3925.3|3919.3|4
1724345210000|2024-08-22 16:46:50|3925.9|3919.9|3926.3|3920.3|3926.3|3920.3|3925.3|3919.3|0
1724345220000|2024-08-22 16:47:00|3926.4|3920.4|3926.3|3920.3|3928.9|3922.9|3926.3|3920.3|17
1724345230000|2024-08-22 16:47:10|3926.5|3920.5|3926.4|3920.4|3926.5|3920.5|3926.4|3920.4|5
1724345240000|2024-08-22 16:47:20|3925.8|3919.8|3925.8|3919.8|3926.3|3920.3|3925.4|3919.4|11
1724345250000|2024-08-22 16:47:30|3925.9|3919.9|3924.2|3918.2|3926.3|3920.3|3924.2|3918.2|5
1724345270000|2024-08-22 16:47:50|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3922.3|3916.3|1
1724345280000|2024-08-22 16:48:00|3922.7|3916.7|3923.4|3917.4|3923.9|3917.9|3922.3|3916.3|9
1724345290000|2024-08-22 16:48:10|3924.4|3918.4|3926.9|3920.9|3927.3|3921.3|3924.4|3918.4|55
1724345300000|2024-08-22 16:48:20|3927.4|3921.4|3928.4|3922.4|3928.4|3922.4|3927.4|3921.4|27
1724345310000|2024-08-22 16:48:30|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1724345320000|2024-08-22 16:48:40|3926.4|3920.4|3927.4|3921.4|3927.4|3921.4|3926.4|3920.4|0
1724345330000|2024-08-22 16:48:50|3928.3|3922.3|3929.3|3923.3|3929.4|3923.4|3928.3|3922.3|0
1724345340000|2024-08-22 16:49:00|3928.9|3922.9|3928.4|3922.4|3928.9|3922.9|3928.3|3922.3|0
1724345350000|2024-08-22 16:49:10|3929.3|3923.3|3928.9|3922.9|3929.3|3923.3|3928.9|3922.9|12
1724345360000|2024-08-22 16:49:20|3929.3|3923.3|3928.3|3922.3|3929.3|3923.3|3928.3|3922.3|0
1724345380000|2024-08-22 16:49:40|3927.4|3921.4|3928.3|3922.3|3929.3|3923.3|3927.4|3921.4|0
1724345390000|2024-08-22 16:49:50|3927.3|3921.3|3928.3|3922.3|3928.3|3922.3|3927.3|3921.3|0
1724345400000|2024-08-22 16:50:00|3928.4|3922.4|3925.9|3919.9|3928.4|3922.4|3925.4|3919.4|2
1724345410000|2024-08-22 16:50:10|3925.4|3919.4|3926.4|3920.4|3926.4|3920.4|3925.4|3919.4|14
1724345420000|2024-08-22 16:50:20|3928.5|3922.5|3928.4|3922.4|3929.5|3923.5|3928.4|3922.4|86
1724345430000|2024-08-22 16:50:30|3927.9|3921.9|3928.5|3922.5|3928.5|3922.5|3927.4|3921.4|8
1724345440000|2024-08-22 16:50:40|3927.4|3921.4|3927.4|3921.4|3927.5|3921.5|3927.4|3921.4|4
1724345450000|2024-08-22 16:50:50|3927.5|3921.5|3926.9|3920.9|3927.9|3921.9|3926.4|3920.4|0
1724345460000|2024-08-22 16:51:00|3927.3|3921.3|3928.4|3922.4|3928.4|3922.4|3926.4|3920.4|8
1724345470000|2024-08-22 16:51:10|3928.9|3922.9|3930.4|3924.4|3930.4|3924.4|3928.9|3922.9|33
1724345480000|2024-08-22 16:51:20|3931.5|3925.5|3929.5|3923.5|3931.5|3925.5|3929.5|3923.5|26
1724345490000|2024-08-22 16:51:30|3929.4|3923.4|3928.5|3922.5|3929.4|3923.4|3928.5|3922.5|0
1724345500000|2024-08-22 16:51:40|3928|3922|3928|3922|3928|3922|3928|3922|1
1724345510000|2024-08-22 16:51:50|3928.5|3922.5|3931|3925|3933.4|3927.4|3928.5|3922.5|10
1724345520000|2024-08-22 16:52:00|3930.5|3924.5|3930.4|3924.4|3930.5|3924.5|3929|3923|1
1724345530000|2024-08-22 16:52:10|3929.5|3923.5|3929|3923|3929.5|3923.5|3929|3923|0
1724345540000|2024-08-22 16:52:20|3928.5|3922.5|3927.5|3921.5|3928.5|3922.5|3927.5|3921.5|0
1724345550000|2024-08-22 16:52:30|3926.5|3920.5|3925|3919|3926.5|3920.5|3925|3919|2
1724345560000|2024-08-22 16:52:40|3924.6|3918.6|3922.4|3916.4|3925|3919|3922.4|3916.4|3
1724345570000|2024-08-22 16:52:50|3923|3917|3923.4|3917.4|3923.4|3917.4|3923|3917|0
1724345580000|2024-08-22 16:53:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|29
1724345590000|2024-08-22 16:53:10|3924.3|3918.3|3922.9|3916.9|3924.3|3918.3|3922.9|3916.9|0
1724345600000|2024-08-22 16:53:20|3923.3|3917.3|3923.1|3917.1|3923.3|3917.3|3923.1|3917.1|19
1724345610000|2024-08-22 16:53:30|3922.7|3916.7|3922.1|3916.1|3922.7|3916.7|3922.1|3916.1|11
1724345620000|2024-08-22 16:53:40|||||||||8
1724345630000|2024-08-22 16:53:50|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|0
1724345640000|2024-08-22 16:54:00|3921.2|3915.2|3920.1|3914.1|3921.2|3915.2|3920.1|3914.1|1
1724345650000|2024-08-22 16:54:10|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3920.2|3914.2|0
1724345660000|2024-08-22 16:54:20|3920.7|3914.7|3920.2|3914.2|3921.1|3915.1|3920.2|3914.2|0
1724345670000|2024-08-22 16:54:30|3920.1|3914.1|3920.2|3914.2|3920.2|3914.2|3919.2|3913.2|0
1724345680000|2024-08-22 16:54:40|3919.3|3913.3|3919.2|3913.2|3919.3|3913.3|3919.2|3913.2|0
1724345690000|2024-08-22 16:54:50|3918.7|3912.7|3919.3|3913.3|3920.3|3914.3|3918.2|3912.2|9
1724345700000|2024-08-22 16:55:00|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|0
1724345710000|2024-08-22 16:55:10|3918.4|3912.4|3918.4|3912.4|3918.8|3912.8|3918.4|3912.4|4
1724345720000|2024-08-22 16:55:20|3917.4|3911.4|3917.4|3911.4|3917.8|3911.8|3916.9|3910.9|0
1724345730000|2024-08-22 16:55:30|3916.9|3910.9|3917.4|3911.4|3917.4|3911.4|3916.5|3910.5|1
1724345740000|2024-08-22 16:55:40|3917.8|3911.8|3918.4|3912.4|3918.4|3912.4|3917.8|3911.8|0
1724345750000|2024-08-22 16:55:50|3918.3|3912.3|3918.3|3912.3|3918.4|3912.4|3918.3|3912.3|2
1724345760000|2024-08-22 16:56:00|3918.4|3912.4|3918.4|3912.4|3920.8|3914.8|3918.4|3912.4|3
1724345770000|2024-08-22 16:56:10|3919.4|3913.4|3918.4|3912.4|3920.4|3914.4|3918.4|3912.4|0
1724345780000|2024-08-22 16:56:20|3917.8|3911.8|3917.4|3911.4|3917.8|3911.8|3917.4|3911.4|0
1724345810000|2024-08-22 16:56:50|3918.4|3912.4|3921.5|3915.5|3921.5|3915.5|3918.4|3912.4|3
1724345820000|2024-08-22 16:57:00|3921.4|3915.4|3919.4|3913.4|3921.4|3915.4|3919.4|3913.4|3
1724345830000|2024-08-22 16:57:10|3919.3|3913.3|3921.4|3915.4|3921.4|3915.4|3919.3|3913.3|10
1724345840000|2024-08-22 16:57:20|3921.8|3915.8|3920.4|3914.4|3921.8|3915.8|3920.3|3914.3|6
1724345850000|2024-08-22 16:57:30|3919.9|3913.9|3920.4|3914.4|3920.4|3914.4|3919.4|3913.4|0
1724345860000|2024-08-22 16:57:40|3920.3|3914.3|3917.4|3911.4|3920.3|3914.3|3917.4|3911.4|1
1724345870000|2024-08-22 16:57:50|3918.4|3912.4|3917.4|3911.4|3918.4|3912.4|3916.5|3910.5|8
1724345880000|2024-08-22 16:58:00|||||||||1
1724345890000|2024-08-22 16:58:10|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|5
1724345900000|2024-08-22 16:58:20|3917.4|3911.4|3919.5|3913.5|3920|3914|3917.4|3911.4|9
1724345910000|2024-08-22 16:58:30|3920.4|3914.4|3920.4|3914.4|3921.4|3915.4|3920.4|3914.4|5
1724345920000|2024-08-22 16:58:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|0
1724345930000|2024-08-22 16:58:50|3919.5|3913.5|3921|3915|3921|3915|3919.5|3913.5|1
1724345940000|2024-08-22 16:59:00|3921.4|3915.4|3922.3|3916.3|3922.4|3916.4|3921.4|3915.4|4
1724345950000|2024-08-22 16:59:10|3920.8|3914.8|3920.8|3914.8|3921.3|3915.3|3920.4|3914.4|3
1724345960000|2024-08-22 16:59:20|3920.4|3914.4|3920.4|3914.4|3920.8|3914.8|3919.8|3913.8|0
1724345970000|2024-08-22 16:59:30|3921.3|3915.3|3921.8|3915.8|3921.8|3915.8|3921.3|3915.3|1
1724345980000|2024-08-22 16:59:40|3922.3|3916.3|3921.8|3915.8|3922.3|3916.3|3921.8|3915.8|0
1724345990000|2024-08-22 16:59:50|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3919.9|3913.9|3
1724346010000|2024-08-22 17:00:10|3920.5|3914.5|3920.4|3914.4|3920.5|3914.5|3920.4|3914.4|3
1724346020000|2024-08-22 17:00:20|3919.4|3913.4|3919.9|3913.9|3920.3|3914.3|3919.4|3913.4|12
1724346030000|2024-08-22 17:00:30|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|2
1724346040000|2024-08-22 17:00:40|3919.9|3913.9|3920.3|3914.3|3920.3|3914.3|3919.9|3913.9|0
1724346060000|2024-08-22 17:01:00|3921.4|3915.4|3921.3|3915.3|3921.4|3915.4|3920.4|3914.4|5
1724346070000|2024-08-22 17:01:10|||||||||4
1724346090000|2024-08-22 17:01:30|3921.8|3915.8|3919.3|3913.3|3921.8|3915.8|3919.3|3913.3|0
1724346100000|2024-08-22 17:01:40|3920.3|3914.3|3920.3|3914.3|3921.3|3915.3|3920.3|3914.3|2
1724346110000|2024-08-22 17:01:50|3921.3|3915.3|3920.3|3914.3|3921.3|3915.3|3920.3|3914.3|7
1724346120000|2024-08-22 17:02:00|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|0
1724346130000|2024-08-22 17:02:10|3920.3|3914.3|3919.3|3913.3|3920.3|3914.3|3919.3|3913.3|0
1724346140000|2024-08-22 17:02:20|3918.3|3912.3|3918.3|3912.3|3919.3|3913.3|3918.3|3912.3|0
1724346160000|2024-08-22 17:02:40|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|0
1724346170000|2024-08-22 17:02:50|||||||||2
1724346200000|2024-08-22 17:03:20|||||||||1
1724346210000|2024-08-22 17:03:30|3916.3|3910.3|3916.4|3910.4|3916.4|3910.4|3916.3|3910.3|12
1724346220000|2024-08-22 17:03:40|3917.2|3911.2|3916.4|3910.4|3917.3|3911.3|3916.4|3910.4|1
1724346230000|2024-08-22 17:03:50|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|2
1724346240000|2024-08-22 17:04:00|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.3|3910.3|0
1724346250000|2024-08-22 17:04:10|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3916.4|3910.4|1
1724346260000|2024-08-22 17:04:20|3916.9|3910.9|3916.5|3910.5|3917.4|3911.4|3916.5|3910.5|0
1724346270000|2024-08-22 17:04:30|3917.4|3911.4|3917.5|3911.5|3917.5|3911.5|3917.4|3911.4|0
1724346280000|2024-08-22 17:04:40|||||||||3
1724346290000|2024-08-22 17:04:50|3918.4|3912.4|3920.4|3914.4|3920.4|3914.4|3918.4|3912.4|0
1724346300000|2024-08-22 17:05:00|3920.3|3914.3|3921.3|3915.3|3921.3|3915.3|3920.3|3914.3|2
1724346310000|2024-08-22 17:05:10|3921.4|3915.4|3921.8|3915.8|3922.4|3916.4|3921.4|3915.4|0
1724346320000|2024-08-22 17:05:20|3921.9|3915.9|3921.4|3915.4|3922.4|3916.4|3921.4|3915.4|2
1724346330000|2024-08-22 17:05:30|||||||||2
1724346340000|2024-08-22 17:05:40|||||||||2
1724346350000|2024-08-22 17:05:50|3920.8|3914.8|3920.3|3914.3|3920.8|3914.8|3920.3|3914.3|1
1724346360000|2024-08-22 17:06:00|3919.4|3913.4|3918.3|3912.3|3919.4|3913.4|3918.3|3912.3|2
1724346370000|2024-08-22 17:06:10|3918.4|3912.4|3919.9|3913.9|3919.9|3913.9|3917.4|3911.4|11
1724346380000|2024-08-22 17:06:20|3919.8|3913.8|3918.9|3912.9|3919.8|3913.8|3918.9|3912.9|1
1724346390000|2024-08-22 17:06:30|3918.8|3912.8|3919.3|3913.3|3919.4|3913.4|3918.8|3912.8|0
1724346410000|2024-08-22 17:06:50|3918.8|3912.8|3918.4|3912.4|3919.3|3913.3|3918.4|3912.4|4
1724346430000|2024-08-22 17:07:10|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|0
1724346440000|2024-08-22 17:07:20|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3
1724346450000|2024-08-22 17:07:30|3919.3|3913.3|3919.4|3913.4|3919.4|3913.4|3919.2|3913.2|8
1724346460000|2024-08-22 17:07:40|3919.2|3913.2|3920.4|3914.4|3920.4|3914.4|3919.2|3913.2|2
1724346470000|2024-08-22 17:07:50|3920.3|3914.3|3920.4|3914.4|3920.4|3914.4|3920.3|3914.3|0
1724346480000|2024-08-22 17:08:00|3921.3|3915.3|3923.2|3917.2|3923.2|3917.2|3920.4|3914.4|0
1724346490000|2024-08-22 17:08:10|3924.2|3918.2|3923.4|3917.4|3924.2|3918.2|3923.4|3917.4|3
1724346500000|2024-08-22 17:08:20|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|1
1724346510000|2024-08-22 17:08:30|3922.4|3916.4|3922.8|3916.8|3922.8|3916.8|3922.4|3916.4|0
1724346520000|2024-08-22 17:08:40|3922.4|3916.4|3922.2|3916.2|3922.8|3916.8|3922.2|3916.2|2
1724346530000|2024-08-22 17:08:50|3922.3|3916.3|3921.3|3915.3|3922.8|3916.8|3921.3|3915.3|0
1724346540000|2024-08-22 17:09:00|3921.2|3915.2|3922.2|3916.2|3922.3|3916.3|3921.2|3915.2|1
1724346550000|2024-08-22 17:09:10|3922.3|3916.3|3921.2|3915.2|3922.3|3916.3|3921.2|3915.2|4
1724346560000|2024-08-22 17:09:20|3920.3|3914.3|3919.3|3913.3|3920.3|3914.3|3919.3|3913.3|0
1724346570000|2024-08-22 17:09:30|3919.4|3913.4|3920.3|3914.3|3920.3|3914.3|3919.4|3913.4|0
1724346580000|2024-08-22 17:09:40|3920.2|3914.2|3919.2|3913.2|3920.2|3914.2|3919.2|3913.2|0
1724346590000|2024-08-22 17:09:50|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|0
1724346600000|2024-08-22 17:10:00|3919.2|3913.2|3916.8|3910.8|3919.2|3913.2|3916.3|3910.3|1
1724346610000|2024-08-22 17:10:10|3917.3|3911.3|3916.4|3910.4|3917.8|3911.8|3916.3|3910.3|6
1724346620000|2024-08-22 17:10:20|3916.3|3910.3|3916.4|3910.4|3916.4|3910.4|3916.3|3910.3|0
1724346650000|2024-08-22 17:10:50|3915.9|3909.9|3916.8|3910.8|3916.8|3910.8|3915.9|3909.9|2
1724346660000|2024-08-22 17:11:00|3917.2|3911.2|3918.3|3912.3|3918.3|3912.3|3916.4|3910.4|8
1724346670000|2024-08-22 17:11:10|3918.2|3912.2|3917.8|3911.8|3918.2|3912.2|3917.3|3911.3|0
1724346680000|2024-08-22 17:11:20|3918.2|3912.2|3916.8|3910.8|3918.2|3912.2|3916.3|3910.3|0
1724346690000|2024-08-22 17:11:30|3916.9|3910.9|3916.8|3910.8|3917.2|3911.2|3916.4|3910.4|2
1724346700000|2024-08-22 17:11:40|3917.7|3911.7|3917.2|3911.2|3917.8|3911.8|3917.2|3911.2|3
1724346710000|2024-08-22 17:11:50|3917.3|3911.3|3920.4|3914.4|3920.4|3914.4|3917.3|3911.3|14
1724346720000|2024-08-22 17:12:00|3920.9|3914.9|3922.9|3916.9|3922.9|3916.9|3920.4|3914.4|11
1724346730000|2024-08-22 17:12:10|3923.3|3917.3|3918.8|3912.8|3923.3|3917.3|3918.3|3912.3|45
1724346740000|2024-08-22 17:12:20|3918.9|3912.9|3917.7|3911.7|3919.4|3913.4|3917.1|3911.1|41
1724346750000|2024-08-22 17:12:30|3917.2|3911.2|3918.2|3912.2|3918.2|3912.2|3917.2|3911.2|3
1724346770000|2024-08-22 17:12:50|3917.8|3911.8|3917.3|3911.3|3917.8|3911.8|3917.3|3911.3|5
1724346780000|2024-08-22 17:13:00|3917.2|3911.2|3916.4|3910.4|3917.3|3911.3|3916.4|3910.4|2
1724346790000|2024-08-22 17:13:10|||||||||1
1724346800000|2024-08-22 17:13:20|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|0
1724346810000|2024-08-22 17:13:30|3914.4|3908.4|3913.4|3907.4|3914.4|3908.4|3912.8|3906.8|17
1724346820000|2024-08-22 17:13:40|3913.3|3907.3|3912.4|3906.4|3913.4|3907.4|3912.4|3906.4|0
1724346830000|2024-08-22 17:13:50|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|0
1724346840000|2024-08-22 17:14:00|3914.3|3908.3|3914.2|3908.2|3914.3|3908.3|3913.7|3907.7|3
1724346850000|2024-08-22 17:14:10|3914.3|3908.3|3913.3|3907.3|3914.3|3908.3|3913.3|3907.3|1
1724346860000|2024-08-22 17:14:20|||||||||2
1724346870000|2024-08-22 17:14:30|3913.2|3907.2|3913.2|3907.2|3913.2|3907.2|3913.2|3907.2|1
1724346880000|2024-08-22 17:14:40|3913.6|3907.6|3915.2|3909.2|3915.2|3909.2|3913.6|3907.6|3
1724346890000|2024-08-22 17:14:50|3915.7|3909.7|3915.2|3909.2|3915.7|3909.7|3915.2|3909.2|0
1724346900000|2024-08-22 17:15:00|3915.1|3909.1|3913.5|3907.5|3915.3|3909.3|3913.1|3907.1|12
1724346910000|2024-08-22 17:15:10|3913.1|3907.1|3912.9|3906.9|3913.6|3907.6|3912.1|3906.1|0
1724346920000|2024-08-22 17:15:20|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|0
1724346930000|2024-08-22 17:15:30|3912|3906|3913|3907|3913|3907|3912|3906|12
1724346940000|2024-08-22 17:15:40|3912.1|3906.1|3912.5|3906.5|3912.5|3906.5|3912.1|3906.1|21
1724346950000|2024-08-22 17:15:50|3912.1|3906.1|3912.5|3906.5|3912.5|3906.5|3912.1|3906.1|0
1724346960000|2024-08-22 17:16:00|3912.9|3906.9|3912.5|3906.5|3912.9|3906.9|3912.1|3906.1|0
1724346970000|2024-08-22 17:16:10|3912.6|3906.6|3913.1|3907.1|3913.1|3907.1|3912.6|3906.6|1
1724346990000|2024-08-22 17:16:30|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|0
1724347000000|2024-08-22 17:16:40|3915.1|3909.1|3916.1|3910.1|3916.5|3910.5|3915.1|3909.1|0
1724347010000|2024-08-22 17:16:50|3916.5|3910.5|3917.1|3911.1|3917.1|3911.1|3916.1|3910.1|0
1724347020000|2024-08-22 17:17:00|3916.6|3910.6|3917.1|3911.1|3918.1|3912.1|3916.6|3910.6|10
1724347030000|2024-08-22 17:17:10|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1724347040000|2024-08-22 17:17:20|3917.1|3911.1|3917.7|3911.7|3918.2|3912.2|3917.1|3911.1|43
1724347050000|2024-08-22 17:17:30|3917.1|3911.1|3917.2|3911.2|3917.6|3911.6|3917.1|3911.1|1
1724347060000|2024-08-22 17:17:40|3917.6|3911.6|3920.1|3914.1|3920.6|3914.6|3917.6|3911.6|11
1724347070000|2024-08-22 17:17:50|3921.5|3915.5|3920.6|3914.6|3922.1|3916.1|3920.2|3914.2|3
1724347080000|2024-08-22 17:18:00|3920.7|3914.7|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|0
1724347090000|2024-08-22 17:18:10|3921.6|3915.6|3922.2|3916.2|3922.6|3916.6|3921.6|3915.6|0
1724347100000|2024-08-22 17:18:20|3923.2|3917.2|3924.1|3918.1|3924.1|3918.1|3923.2|3917.2|8
1724347110000|2024-08-22 17:18:30|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3
1724347120000|2024-08-22 17:18:40|3923.7|3917.7|3921.2|3915.2|3923.7|3917.7|3921.2|3915.2|124
1724347130000|2024-08-22 17:18:50|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.2|3914.2|2
1724347140000|2024-08-22 17:19:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3920.6|3914.6|0
1724347150000|2024-08-22 17:19:10|3920.6|3914.6|3921.1|3915.1|3921.6|3915.6|3920.6|3914.6|6
1724347160000|2024-08-22 17:19:20|3921.5|3915.5|3921.1|3915.1|3921.5|3915.5|3921.1|3915.1|0
1724347170000|2024-08-22 17:19:30|3921.5|3915.5|3920.8|3914.8|3921.5|3915.5|3920.8|3914.8|62
1724347180000|2024-08-22 17:19:40|3919.8|3913.8|3919.8|3913.8|3919.9|3913.9|3919.8|3913.8|1
1724347190000|2024-08-22 17:19:50|3919.4|3913.4|3919.8|3913.8|3919.8|3913.8|3919.4|3913.4|3
1724347200000|2024-08-22 17:20:00|3919.4|3913.4|3921.3|3915.3|3921.3|3915.3|3919.4|3913.4|3
1724347210000|2024-08-22 17:20:10|3921.8|3915.8|3920.9|3914.9|3921.8|3915.8|3920.9|3914.9|0
1724347220000|2024-08-22 17:20:20|3921.3|3915.3|3921.3|3915.3|3921.4|3915.4|3920.9|3914.9|1
1724347230000|2024-08-22 17:20:30|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|0
1724347250000|2024-08-22 17:20:50|3921.3|3915.3|3920.8|3914.8|3921.3|3915.3|3920.8|3914.8|0
1724347260000|2024-08-22 17:21:00|3919.9|3913.9|3919.8|3913.8|3919.9|3913.9|3919.8|3913.8|0
1724347270000|2024-08-22 17:21:10|3919.4|3913.4|3918.9|3912.9|3919.4|3913.4|3918.8|3912.8|0
1724347280000|2024-08-22 17:21:20|3918.8|3912.8|3918.9|3912.9|3918.9|3912.9|3918.8|3912.8|0
1724347290000|2024-08-22 17:21:30|3919.8|3913.8|3921.8|3915.8|3921.8|3915.8|3919.8|3913.8|0
1724347310000|2024-08-22 17:21:50|3921.9|3915.9|3921.8|3915.8|3921.9|3915.9|3921.8|3915.8|0
1724347320000|2024-08-22 17:22:00|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3
1724347330000|2024-08-22 17:22:10|||||||||2
1724347340000|2024-08-22 17:22:20|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|115
1724347350000|2024-08-22 17:22:30|3921.8|3915.8|3921.8|3915.8|3921.9|3915.9|3921.8|3915.8|3
1724347360000|2024-08-22 17:22:40|3921.9|3915.9|3921.4|3915.4|3922|3916|3921.4|3915.4|0
1724347370000|2024-08-22 17:22:50|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1724347380000|2024-08-22 17:23:00|3921|3915|3921.8|3915.8|3921.8|3915.8|3921|3915|1
1724347390000|2024-08-22 17:23:10|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1724347410000|2024-08-22 17:23:30|3922.3|3916.3|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|1
1724347420000|2024-08-22 17:23:40|||||||||2
1724347440000|2024-08-22 17:24:00|3921|3915|3921|3915|3921|3915|3921|3915|3
1724347450000|2024-08-22 17:24:10|3920.9|3914.9|3919.9|3913.9|3920.9|3914.9|3919.9|3913.9|2
1724347460000|2024-08-22 17:24:20|||||||||3
1724347480000|2024-08-22 17:24:40|3919|3913|3918.5|3912.5|3919|3913|3918|3912|2
1724347490000|2024-08-22 17:24:50|3918.9|3912.9|3920.5|3914.5|3920.5|3914.5|3918.5|3912.5|3
1724347500000|2024-08-22 17:25:00|3920.9|3914.9|3918|3912|3920.9|3914.9|3918|3912|3
1724347510000|2024-08-22 17:25:10|3918.5|3912.5|3918.4|3912.4|3918.9|3912.9|3918|3912|29
1724347520000|2024-08-22 17:25:20|3918.5|3912.5|3919|3913|3919|3913|3918|3912|5
1724347530000|2024-08-22 17:25:30|||||||||3
1724347540000|2024-08-22 17:25:40|3918|3912|3918.5|3912.5|3918.5|3912.5|3918|3912|11
1724347550000|2024-08-22 17:25:50|3918|3912|3918|3912|3918|3912|3918|3912|17
1724347560000|2024-08-22 17:26:00|3916.8|3910.8|3919|3913|3919.8|3913.8|3916.8|3910.8|42
1724347570000|2024-08-22 17:26:10|||||||||4
1724347580000|2024-08-22 17:26:20|3919.4|3913.4|3918|3912|3919.4|3913.4|3918|3912|3
1724347600000|2024-08-22 17:26:40|||||||||2
1724347610000|2024-08-22 17:26:50|||||||||1
1724347620000|2024-08-22 17:27:00|3918.4|3912.4|3918.9|3912.9|3919|3913|3918.4|3912.4|24
1724347630000|2024-08-22 17:27:10|3918.8|3912.8|3918.3|3912.3|3919.8|3913.8|3918.3|3912.3|5
1724347640000|2024-08-22 17:27:20|3917.8|3911.8|3918.3|3912.3|3918.3|3912.3|3917.8|3911.8|0
1724347650000|2024-08-22 17:27:30|3918.7|3912.7|3919.7|3913.7|3919.7|3913.7|3918.7|3912.7|2
1724347660000|2024-08-22 17:27:40|3920.7|3914.7|3921.8|3915.8|3921.8|3915.8|3920.7|3914.7|3
1724347670000|2024-08-22 17:27:50|3921.7|3915.7|3921.3|3915.3|3921.8|3915.8|3920.8|3914.8|1
1724347680000|2024-08-22 17:28:00|3920.8|3914.8|3919.8|3913.8|3920.8|3914.8|3919.8|3913.8|0
1724347700000|2024-08-22 17:28:20|3920.3|3914.3|3920.3|3914.3|3920.8|3914.8|3920.3|3914.3|2
1724347710000|2024-08-22 17:28:30|3920.8|3914.8|3919.8|3913.8|3920.8|3914.8|3919.8|3913.8|1
1724347720000|2024-08-22 17:28:40|3919.9|3913.9|3919.8|3913.8|3920.3|3914.3|3919.8|3913.8|0
1724347730000|2024-08-22 17:28:50|||||||||1
1724347740000|2024-08-22 17:29:00|3920.3|3914.3|3920.8|3914.8|3920.8|3914.8|3920.3|3914.3|0
1724347750000|2024-08-22 17:29:10|||||||||2
1724347760000|2024-08-22 17:29:20|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|0
1724347770000|2024-08-22 17:29:30|3921.2|3915.2|3918.9|3912.9|3921.2|3915.2|3918.9|3912.9|4
1724347780000|2024-08-22 17:29:40|3919.3|3913.3|3918.9|3912.9|3919.3|3913.3|3918.9|3912.9|0
1724347790000|2024-08-22 17:29:50|3919.3|3913.3|3918.4|3912.4|3919.3|3913.3|3918.4|3912.4|0
1724347800000|2024-08-22 17:30:00|3918.9|3912.9|3919.8|3913.8|3919.9|3913.9|3918.9|3912.9|0
1724347810000|2024-08-22 17:30:10|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|0
1724347820000|2024-08-22 17:30:20|3919.8|3913.8|3919.8|3913.8|3919.9|3913.9|3919.8|3913.8|2
1724347830000|2024-08-22 17:30:30|3918.8|3912.8|3917.9|3911.9|3918.9|3912.9|3917.8|3911.8|5
1724347840000|2024-08-22 17:30:40|3916.9|3910.9|3918.3|3912.3|3918.3|3912.3|3915.9|3909.9|3
1724347850000|2024-08-22 17:30:50|3917.8|3911.8|3918.3|3912.3|3918.3|3912.3|3917.8|3911.8|0
1724347860000|2024-08-22 17:31:00|3917.8|3911.8|3917.8|3911.8|3918.3|3912.3|3917.8|3911.8|0
1724347870000|2024-08-22 17:31:10|3916.8|3910.8|3916.7|3910.7|3916.8|3910.8|3916.7|3910.7|4
1724347880000|2024-08-22 17:31:20|3916.8|3910.8|3917.8|3911.8|3917.8|3911.8|3916.8|3910.8|5
1724347890000|2024-08-22 17:31:30|3917.7|3911.7|3917.7|3911.7|3917.8|3911.8|3917.7|3911.7|0
1724347900000|2024-08-22 17:31:40|3916.8|3910.8|3917.8|3911.8|3917.8|3911.8|3916.8|3910.8|4
1724347920000|2024-08-22 17:32:00|3918.8|3912.8|3917.9|3911.9|3918.8|3912.8|3917.9|3911.9|4
1724347930000|2024-08-22 17:32:10|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|5
1724347940000|2024-08-22 17:32:20|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|2
1724347960000|2024-08-22 17:32:40|||||||||30
1724347970000|2024-08-22 17:32:50|3918.4|3912.4|3920.4|3914.4|3920.4|3914.4|3918.4|3912.4|1
1724347980000|2024-08-22 17:33:00|3920.9|3914.9|3920.8|3914.8|3920.9|3914.9|3920.3|3914.3|6
1724347990000|2024-08-22 17:33:10|3920.4|3914.4|3919.9|3913.9|3920.4|3914.4|3919.9|3913.9|1
1724348000000|2024-08-22 17:33:20|3919.8|3913.8|3919.9|3913.9|3919.9|3913.9|3919.8|3913.8|0
1724348010000|2024-08-22 17:33:30|3919.8|3913.8|3918.9|3912.9|3919.9|3913.9|3918.9|3912.9|0
1724348020000|2024-08-22 17:33:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|2
1724348030000|2024-08-22 17:33:50|3918.9|3912.9|3918.9|3912.9|3919.4|3913.4|3918.9|3912.9|0
1724348040000|2024-08-22 17:34:00|3919.4|3913.4|3919.3|3913.3|3919.9|3913.9|3919.3|3913.3|19
1724348050000|2024-08-22 17:34:10|||||||||1
1724348060000|2024-08-22 17:34:20|3918.8|3912.8|3918.8|3912.8|3919.3|3913.3|3918.8|3912.8|3
1724348080000|2024-08-22 17:34:40|3918.7|3912.7|3917.9|3911.9|3918.7|3912.7|3917.8|3911.8|1
1724348090000|2024-08-22 17:34:50|3917.8|3911.8|3918.9|3912.9|3919.4|3913.4|3917.8|3911.8|0
1724348100000|2024-08-22 17:35:00|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3918.9|3912.9|2
1724348110000|2024-08-22 17:35:10|||||||||1
1724348120000|2024-08-22 17:35:20|3919.8|3913.8|3919.8|3913.8|3919.9|3913.9|3919.8|3913.8|0
1724348130000|2024-08-22 17:35:30|||||||||1
1724348140000|2024-08-22 17:35:40|3918.8|3912.8|3918.8|3912.8|3919.7|3913.7|3918.8|3912.8|5
1724348150000|2024-08-22 17:35:50|3919.3|3913.3|3919.8|3913.8|3919.8|3913.8|3919.3|3913.3|0
1724348160000|2024-08-22 17:36:00|3917.9|3911.9|3918.3|3912.3|3918.7|3912.7|3917.9|3911.9|2
1724348170000|2024-08-22 17:36:10|3917.8|3911.8|3917.8|3911.8|3918.3|3912.3|3917.8|3911.8|2
1724348240000|2024-08-22 17:37:20|3918.3|3912.3|3918.8|3912.8|3918.8|3912.8|3918.3|3912.3|0
1724348250000|2024-08-22 17:37:30|3919.8|3913.8|3919.8|3913.8|3920.2|3914.2|3919.8|3913.8|8
1724348260000|2024-08-22 17:37:40|3920.8|3914.8|3921.8|3915.8|3921.8|3915.8|3920.8|3914.8|0
1724348270000|2024-08-22 17:37:50|3922.3|3916.3|3922.7|3916.7|3922.7|3916.7|3921.8|3915.8|0
1724348280000|2024-08-22 17:38:00|3922.8|3916.8|3922.7|3916.7|3922.8|3916.8|3922.7|3916.7|1
1724348290000|2024-08-22 17:38:10|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|16
1724348300000|2024-08-22 17:38:20|3921.8|3915.8|3922.7|3916.7|3922.8|3916.8|3921.8|3915.8|1
1724348310000|2024-08-22 17:38:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|28
1724348320000|2024-08-22 17:38:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|22
1724348330000|2024-08-22 17:38:50|3921.6|3915.6|3921.6|3915.6|3923.5|3917.5|3921.6|3915.6|2
1724348340000|2024-08-22 17:39:00|3922.6|3916.6|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|3
1724348350000|2024-08-22 17:39:10|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1724348360000|2024-08-22 17:39:20|3922.1|3916.1|3921.6|3915.6|3922.1|3916.1|3921.6|3915.6|1
1724348390000|2024-08-22 17:39:50|3921.2|3915.2|3920.6|3914.6|3921.2|3915.2|3920.6|3914.6|5
1724348400000|2024-08-22 17:40:00|3920.8|3914.8|3919.8|3913.8|3920.8|3914.8|3919.8|3913.8|57
1724348410000|2024-08-22 17:40:10|3919.7|3913.7|3918.8|3912.8|3919.7|3913.7|3918.8|3912.8|0
1724348420000|2024-08-22 17:40:20|||||||||1
1724348430000|2024-08-22 17:40:30|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|2
1724348440000|2024-08-22 17:40:40|3920|3914|3920.8|3914.8|3920.9|3914.9|3920|3914|16
1724348450000|2024-08-22 17:40:50|3920.9|3914.9|3919.9|3913.9|3921.3|3915.3|3919.9|3913.9|3
1724348460000|2024-08-22 17:41:00|3919.8|3913.8|3919.4|3913.4|3919.8|3913.8|3919.4|3913.4|0
1724348470000|2024-08-22 17:41:10|3918.9|3912.9|3918.8|3912.8|3919.4|3913.4|3918.8|3912.8|0
1724348480000|2024-08-22 17:41:20|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.3|3912.3|1
1724348490000|2024-08-22 17:41:30|3918|3912|3918.4|3912.4|3918.8|3912.8|3917.9|3911.9|0
1724348500000|2024-08-22 17:41:40|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|0
1724348520000|2024-08-22 17:42:00|3919.3|3913.3|3919.8|3913.8|3919.8|3913.8|3918.8|3912.8|0
1724348530000|2024-08-22 17:42:10|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|1
1724348560000|2024-08-22 17:42:40|||||||||2
1724348570000|2024-08-22 17:42:50|3918.7|3912.7|3918.8|3912.8|3918.8|3912.8|3918.4|3912.4|0
1724348580000|2024-08-22 17:43:00|3917.8|3911.8|3918.4|3912.4|3918.4|3912.4|3917.8|3911.8|0
1724348590000|2024-08-22 17:43:10|3918.3|3912.3|3918.8|3912.8|3918.9|3912.9|3918.3|3912.3|0
1724348620000|2024-08-22 17:43:40|3919.3|3913.3|3919.8|3913.8|3919.8|3913.8|3918.8|3912.8|2
1724348630000|2024-08-22 17:43:50|3919.7|3913.7|3918.8|3912.8|3919.7|3913.7|3918.8|3912.8|0
1724348640000|2024-08-22 17:44:00|3919.8|3913.8|3918.8|3912.8|3919.8|3913.8|3918.8|3912.8|3
1724348660000|2024-08-22 17:44:20|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|15
1724348670000|2024-08-22 17:44:30|3917.7|3911.7|3916.7|3910.7|3917.7|3911.7|3916.7|3910.7|3
1724348690000|2024-08-22 17:44:50|3916.3|3910.3|3916.8|3910.8|3916.8|3910.8|3916.3|3910.3|3
1724348700000|2024-08-22 17:45:00|3917.6|3911.6|3916.8|3910.8|3917.8|3911.8|3916.8|3910.8|2
1724348710000|2024-08-22 17:45:10|||||||||31
1724348720000|2024-08-22 17:45:20|3916.3|3910.3|3915.8|3909.8|3916.3|3910.3|3915.8|3909.8|3
1724348750000|2024-08-22 17:45:50|3915.9|3909.9|3915.8|3909.8|3915.9|3909.9|3915.8|3909.8|0
1724348760000|2024-08-22 17:46:00|3916.8|3910.8|3916.8|3910.8|3916.8|3910.8|3916.3|3910.3|0
1724348770000|2024-08-22 17:46:10|3916.9|3910.9|3917.3|3911.3|3917.3|3911.3|3916.9|3910.9|1
1724348780000|2024-08-22 17:46:20|3917.8|3911.8|3918.8|3912.8|3918.8|3912.8|3917.8|3911.8|14
1724348790000|2024-08-22 17:46:30|3919.4|3913.4|3920.2|3914.2|3920.2|3914.2|3919.4|3913.4|1
1724348800000|2024-08-22 17:46:40|3919.8|3913.8|3922.2|3916.2|3922.7|3916.7|3919.8|3913.8|2
1724348810000|2024-08-22 17:46:50|3922.3|3916.3|3924.8|3918.8|3925.7|3919.7|3922.2|3916.2|10
1724348820000|2024-08-22 17:47:00|3924.3|3918.3|3924.4|3918.4|3924.8|3918.8|3924.3|3918.3|2
1724348830000|2024-08-22 17:47:10|3923.9|3917.9|3923.8|3917.8|3923.9|3917.9|3923.8|3917.8|1
1724348840000|2024-08-22 17:47:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1724348850000|2024-08-22 17:47:30|3923.3|3917.3|3922.9|3916.9|3923.3|3917.3|3922.8|3916.8|3
1724348860000|2024-08-22 17:47:40|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|0
1724348870000|2024-08-22 17:47:50|3922.4|3916.4|3922.3|3916.3|3922.9|3916.9|3922.3|3916.3|19
1724348880000|2024-08-22 17:48:00|3922.7|3916.7|3923.8|3917.8|3924.2|3918.2|3922.7|3916.7|8
1724348890000|2024-08-22 17:48:10|3924.2|3918.2|3922.8|3916.8|3924.2|3918.2|3922.8|3916.8|3
1724348900000|2024-08-22 17:48:20|3922.7|3916.7|3922.3|3916.3|3922.7|3916.7|3922.3|3916.3|0
1724348910000|2024-08-22 17:48:30|3922.7|3916.7|3922.3|3916.3|3922.7|3916.7|3921.9|3915.9|0
1724348920000|2024-08-22 17:48:40|3921.9|3915.9|3921.9|3915.9|3922.3|3916.3|3921.9|3915.9|7
1724348930000|2024-08-22 17:48:50|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1724348940000|2024-08-22 17:49:00|3922.8|3916.8|3922.7|3916.7|3923.7|3917.7|3922.7|3916.7|1
1724348950000|2024-08-22 17:49:10|3921.9|3915.9|3921.8|3915.8|3921.9|3915.9|3921.8|3915.8|3
1724348960000|2024-08-22 17:49:20|||||||||2
1724348980000|2024-08-22 17:49:40|3921.7|3915.7|3920.9|3914.9|3921.7|3915.7|3920.9|3914.9|0
1724348990000|2024-08-22 17:49:50|3921.3|3915.3|3920.8|3914.8|3921.3|3915.3|3920.7|3914.7|2
1724349000000|2024-08-22 17:50:00|3920.9|3914.9|3921.8|3915.8|3922.6|3916.6|3920.9|3914.9|2
1724349010000|2024-08-22 17:50:10|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1724349020000|2024-08-22 17:50:20|||||||||10
1724349030000|2024-08-22 17:50:30|3921.2|3915.2|3921.2|3915.2|3921.7|3915.7|3920.8|3914.8|0
1724349040000|2024-08-22 17:50:40|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3920.7|3914.7|2
1724349050000|2024-08-22 17:50:50|||||||||1
1724349060000|2024-08-22 17:51:00|3921.8|3915.8|3922.7|3916.7|3922.7|3916.7|3921.8|3915.8|2
1724349080000|2024-08-22 17:51:20|3922.8|3916.8|3922.7|3916.7|3922.8|3916.8|3922.7|3916.7|1
1724349100000|2024-08-22 17:51:40|3922.9|3916.9|3923.9|3917.9|3923.9|3917.9|3922.9|3916.9|2
1724349110000|2024-08-22 17:51:50|3924.8|3918.8|3926.9|3920.9|3927.3|3921.3|3924.8|3918.8|12
1724349120000|2024-08-22 17:52:00|3927.4|3921.4|3924.8|3918.8|3927.4|3921.4|3924.8|3918.8|7
1724349130000|2024-08-22 17:52:10|3924.7|3918.7|3923.8|3917.8|3924.7|3918.7|3923.8|3917.8|0
1724349150000|2024-08-22 17:52:30|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1724349170000|2024-08-22 17:52:50|3923|3917|3923.5|3917.5|3924|3918|3923|3917|3
1724349180000|2024-08-22 17:53:00|3923.9|3917.9|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|1
1724349190000|2024-08-22 17:53:10|3924|3918|3923.9|3917.9|3924|3918|3923.9|3917.9|1
1724349200000|2024-08-22 17:53:20|3924|3918|3924.9|3918.9|3924.9|3918.9|3923.9|3917.9|0
1724349210000|2024-08-22 17:53:30|3925.1|3919.1|3925|3919|3925.1|3919.1|3925|3919|18
1724349220000|2024-08-22 17:53:40|3924.9|3918.9|3923.9|3917.9|3925|3919|3923.9|3917.9|0
1724349230000|2024-08-22 17:53:50|3923|3917|3924.1|3918.1|3924.1|3918.1|3923|3917|3
1724349240000|2024-08-22 17:54:00|3924.5|3918.5|3924.5|3918.5|3925|3919|3924.5|3918.5|25
1724349250000|2024-08-22 17:54:10|3924.6|3918.6|3924.5|3918.5|3925|3919|3924.1|3918.1|3
1724349260000|2024-08-22 17:54:20|3924.1|3918.1|3923.5|3917.5|3924.1|3918.1|3923|3917|2
1724349270000|2024-08-22 17:54:30|3923.9|3917.9|3923.5|3917.5|3924|3918|3923.5|3917.5|6
1724349280000|2024-08-22 17:54:40|3923|3917|3923.9|3917.9|3923.9|3917.9|3923|3917|10
1724349290000|2024-08-22 17:54:50|3924|3918|3923.1|3917.1|3924|3918|3923.1|3917.1|0
1724349300000|2024-08-22 17:55:00|3923.5|3917.5|3921.9|3915.9|3924.1|3918.1|3921|3915|27
1724349310000|2024-08-22 17:55:10|3922|3916|3922|3916|3922|3916|3922|3916|5
1724349320000|2024-08-22 17:55:20|3921.9|3915.9|3919|3913|3921.9|3915.9|3919|3913|6
1724349340000|2024-08-22 17:55:40|||||||||4
1724349360000|2024-08-22 17:56:00|3919.4|3913.4|3921.5|3915.5|3921.5|3915.5|3919.1|3913.1|5
1724349370000|2024-08-22 17:56:10|3920.5|3914.5|3920.4|3914.4|3920.5|3914.5|3920|3914|218
1724349380000|2024-08-22 17:56:20|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1724349390000|2024-08-22 17:56:30|3919.4|3913.4|3920.9|3914.9|3920.9|3914.9|3919.4|3913.4|7
1724349400000|2024-08-22 17:56:40|3921|3915|3922.9|3916.9|3922.9|3916.9|3921|3915|3
1724349410000|2024-08-22 17:56:50|3923|3917|3922.4|3916.4|3923|3917|3921.9|3915.9|2
1724349420000|2024-08-22 17:57:00|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1724349430000|2024-08-22 17:57:10|3922|3916|3922.9|3916.9|3922.9|3916.9|3922|3916|0
1724349440000|2024-08-22 17:57:20|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|1
1724349450000|2024-08-22 17:57:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|2
1724349470000|2024-08-22 17:57:50|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922|3916|1
1724349480000|2024-08-22 17:58:00|3923.4|3917.4|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|1
1724349500000|2024-08-22 17:58:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1724349510000|2024-08-22 17:58:30|3924.9|3918.9|3923.3|3917.3|3924.9|3918.9|3923.3|3917.3|69
1724349520000|2024-08-22 17:58:40|3923.7|3917.7|3922.8|3916.8|3923.7|3917.7|3922.8|3916.8|1
1724349530000|2024-08-22 17:58:50|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3922.8|3916.8|0
1724349540000|2024-08-22 17:59:00|3922.8|3916.8|3922.6|3916.6|3922.8|3916.8|3922.6|3916.6|0
1724349550000|2024-08-22 17:59:10|3922.7|3916.7|3922.6|3916.6|3922.7|3916.7|3922.6|3916.6|0
1724349560000|2024-08-22 17:59:20|3922.8|3916.8|3922.6|3916.6|3922.8|3916.8|3922.6|3916.6|7
1724349570000|2024-08-22 17:59:30|3921.6|3915.6|3921.6|3915.6|3922.5|3916.5|3921.6|3915.6|1
1724349590000|2024-08-22 17:59:50|3920.5|3914.5|3919.9|3913.9|3920.5|3914.5|3919.5|3913.5|4
1724349600000|2024-08-22 18:00:00|3919.5|3913.5|3918.9|3912.9|3919.5|3913.5|3918.9|3912.9|1
1724349620000|2024-08-22 18:00:20|3918.5|3912.5|3918.9|3912.9|3919.4|3913.4|3918.5|3912.5|0
1724349630000|2024-08-22 18:00:30|3918.5|3912.5|3918.9|3912.9|3919.4|3913.4|3918.5|3912.5|10
1724349640000|2024-08-22 18:00:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|0
1724349660000|2024-08-22 18:01:00|3920.4|3914.4|3920.5|3914.5|3920.5|3914.5|3920.4|3914.4|2
1724349670000|2024-08-22 18:01:10|3920.6|3914.6|3921.6|3915.6|3922.6|3916.6|3920.6|3914.6|28
1724349680000|2024-08-22 18:01:20|3922|3916|3921.5|3915.5|3922.6|3916.6|3921.5|3915.5|7
1724349690000|2024-08-22 18:01:30|3922|3916|3921.9|3915.9|3922.5|3916.5|3920.6|3914.6|10
1724349700000|2024-08-22 18:01:40|3921.5|3915.5|3921.9|3915.9|3922.4|3916.4|3921.5|3915.5|3
1724349710000|2024-08-22 18:01:50|3921.6|3915.6|3923.6|3917.6|3923.6|3917.6|3921.6|3915.6|4
1724349720000|2024-08-22 18:02:00|3923.5|3917.5|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|0
1724349730000|2024-08-22 18:02:10|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.1|3916.1|1
1724349740000|2024-08-22 18:02:20|3922.1|3916.1|3922.6|3916.6|3923.6|3917.6|3921.7|3915.7|6
1724349750000|2024-08-22 18:02:30|3922.1|3916.1|3923.6|3917.6|3923.6|3917.6|3922.1|3916.1|5
1724349760000|2024-08-22 18:02:40|3923.5|3917.5|3922.6|3916.6|3923.5|3917.5|3922.6|3916.6|2
1724349770000|2024-08-22 18:02:50|3923.1|3917.1|3923.1|3917.1|3923.6|3917.6|3922.5|3916.5|36
1724349780000|2024-08-22 18:03:00|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|1
1724349790000|2024-08-22 18:03:10|3924.1|3918.1|3924.5|3918.5|3924.5|3918.5|3924.1|3918.1|1
1724349800000|2024-08-22 18:03:20|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.5|3918.5|15
1724349810000|2024-08-22 18:03:30|3925.5|3919.5|3922.6|3916.6|3925.5|3919.5|3922.6|3916.6|4
1724349820000|2024-08-22 18:03:40|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|0
1724349830000|2024-08-22 18:03:50|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|5
1724349840000|2024-08-22 18:04:00|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.1|3916.1|0
1724349850000|2024-08-22 18:04:10|3922.1|3916.1|3922.5|3916.5|3922.7|3916.7|3921.6|3915.6|11
1724349860000|2024-08-22 18:04:20|3921.6|3915.6|3922.5|3916.5|3922.6|3916.6|3921.6|3915.6|10
1724349870000|2024-08-22 18:04:30|3922|3916|3922.6|3916.6|3922.6|3916.6|3922|3916|25
1724349880000|2024-08-22 18:04:40|3922.5|3916.5|3922.6|3916.6|3922.6|3916.6|3922.5|3916.5|1
1724349890000|2024-08-22 18:04:50|3922.5|3916.5|3922.2|3916.2|3922.6|3916.6|3922.1|3916.1|16
1724349900000|2024-08-22 18:05:00|3921.2|3915.2|3921.2|3915.2|3921.7|3915.7|3920.8|3914.8|7
1724349910000|2024-08-22 18:05:10|3921.6|3915.6|3921.2|3915.2|3921.6|3915.6|3920.8|3914.8|2
1724349920000|2024-08-22 18:05:20|3920.8|3914.8|3923.2|3917.2|3923.2|3917.2|3920.8|3914.8|0
1724349930000|2024-08-22 18:05:30|3923.7|3917.7|3923.7|3917.7|3923.8|3917.8|3923.7|3917.7|1
1724349940000|2024-08-22 18:05:40|3923.6|3917.6|3923.7|3917.7|3923.7|3917.7|3922.8|3916.8|1
1724349950000|2024-08-22 18:05:50|3923.6|3917.6|3925.2|3919.2|3925.2|3919.2|3923.2|3917.2|1
1724349960000|2024-08-22 18:06:00|3924.8|3918.8|3924.7|3918.7|3925.2|3919.2|3924.7|3918.7|0
1724349970000|2024-08-22 18:06:10|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|3923.7|3917.7|5
1724349980000|2024-08-22 18:06:20|3923.7|3917.7|3923.6|3917.6|3923.7|3917.7|3923.6|3917.6|0
1724349990000|2024-08-22 18:06:30|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.6|3917.6|6
1724350000000|2024-08-22 18:06:40|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|3922.8|3916.8|2
1724350010000|2024-08-22 18:06:50|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|1
1724350020000|2024-08-22 18:07:00|3923.8|3917.8|3924.6|3918.6|3925.2|3919.2|3923.6|3917.6|20
1724350030000|2024-08-22 18:07:10|3923.8|3917.8|3923.6|3917.6|3924.2|3918.2|3923.6|3917.6|33
1724350040000|2024-08-22 18:07:20|3922.8|3916.8|3923.6|3917.6|3923.6|3917.6|3922.8|3916.8|1
1724350050000|2024-08-22 18:07:30|3923.2|3917.2|3923.2|3917.2|3923.6|3917.6|3922.7|3916.7|0
1724350060000|2024-08-22 18:07:40|3923.7|3917.7|3923.8|3917.8|3923.9|3917.9|3923.7|3917.7|40
1724350070000|2024-08-22 18:07:50|||||||||1
1724350080000|2024-08-22 18:08:00|3923.7|3917.7|3923.4|3917.4|3923.7|3917.7|3922.7|3916.7|17
1724350090000|2024-08-22 18:08:10|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|1
1724350100000|2024-08-22 18:08:20|3924.8|3918.8|3925.8|3919.8|3925.9|3919.9|3924.7|3918.7|12
1724350110000|2024-08-22 18:08:30|3925|3919|3926|3920|3926|3920|3924.9|3918.9|14
1724350120000|2024-08-22 18:08:40|3925.9|3919.9|3925.9|3919.9|3927.4|3921.4|3925.9|3919.9|2
1724350130000|2024-08-22 18:08:50|3925.8|3919.8|3925.5|3919.5|3925.8|3919.8|3925.5|3919.5|3
1724350140000|2024-08-22 18:09:00|3925.9|3919.9|3925|3919|3925.9|3919.9|3925|3919|1
1724350160000|2024-08-22 18:09:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.5|3919.5|4
1724350170000|2024-08-22 18:09:30|3925.8|3919.8|3926|3920|3926|3920|3925.8|3919.8|159
1724350180000|2024-08-22 18:09:40|3925.9|3919.9|3926|3920|3926|3920|3925.5|3919.5|194
1724350190000|2024-08-22 18:09:50|3925.5|3919.5|3925.7|3919.7|3926|3920|3925.5|3919.5|236
1724350200000|2024-08-22 18:10:00|3925.2|3919.2|3926.9|3920.9|3927.3|3921.3|3925.2|3919.2|46
1724350210000|2024-08-22 18:10:10|3927.3|3921.3|3926.7|3920.7|3927.3|3921.3|3926.2|3920.2|66
1724350220000|2024-08-22 18:10:20|3926.2|3920.2|3928.2|3922.2|3928.2|3922.2|3926.2|3920.2|36
1724350230000|2024-08-22 18:10:30|3928.3|3922.3|3925.9|3919.9|3928.3|3922.3|3925.9|3919.9|6
1724350240000|2024-08-22 18:10:40|3925.8|3919.8|3925.3|3919.3|3925.8|3919.8|3925.2|3919.2|14
1724350250000|2024-08-22 18:10:50|3926.3|3920.3|3924.2|3918.2|3926.3|3920.3|3923.4|3917.4|2
1724350260000|2024-08-22 18:11:00|3923.8|3917.8|3924.2|3918.2|3924.3|3918.3|3923.3|3917.3|44
1724350270000|2024-08-22 18:11:10|3924.3|3918.3|3922.6|3916.6|3924.7|3918.7|3922|3916|72
1724350280000|2024-08-22 18:11:20|3923|3917|3921|3915|3923|3917|3920.2|3914.2|7
1724350290000|2024-08-22 18:11:30|3920.6|3914.6|3919.7|3913.7|3921|3915|3919.2|3913.2|6
1724350300000|2024-08-22 18:11:40|3920.1|3914.1|3920.2|3914.2|3920.2|3914.2|3919.6|3913.6|35
1724350310000|2024-08-22 18:11:50|3919.7|3913.7|3920.2|3914.2|3920.2|3914.2|3919.7|3913.7|5
1724350320000|2024-08-22 18:12:00|3921.1|3915.1|3922.2|3916.2|3923|3917|3920.6|3914.6|6
1724350330000|2024-08-22 18:12:10|3922.3|3916.3|3923.3|3917.3|3923.4|3917.4|3922.3|3916.3|55
1724350340000|2024-08-22 18:12:20|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|2
1724350350000|2024-08-22 18:12:30|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|6
1724350360000|2024-08-22 18:12:40|3923.4|3917.4|3925.1|3919.1|3925.5|3919.5|3923.3|3917.3|20
1724350370000|2024-08-22 18:12:50|3924.9|3918.9|3921.8|3915.8|3924.9|3918.9|3921.8|3915.8|11
1724350380000|2024-08-22 18:13:00|3921.9|3915.9|3920.9|3914.9|3922.9|3916.9|3920.8|3914.8|4
1724350390000|2024-08-22 18:13:10|3920.8|3914.8|3921.2|3915.2|3921.8|3915.8|3920.7|3914.7|17
1724350400000|2024-08-22 18:13:20|3920.8|3914.8|3920.8|3914.8|3921.3|3915.3|3920.7|3914.7|33
1724350410000|2024-08-22 18:13:30|3920.7|3914.7|3921.8|3915.8|3921.8|3915.8|3920.7|3914.7|2
1724350420000|2024-08-22 18:13:40|3921.9|3915.9|3922.9|3916.9|3922.9|3916.9|3921.8|3915.8|0
1724350430000|2024-08-22 18:13:50|3922.8|3916.8|3923|3917|3923.1|3917.1|3922.1|3916.1|127
1724350440000|2024-08-22 18:14:00|3923.1|3917.1|3920.9|3914.9|3923.1|3917.1|3920|3914|139
1724350450000|2024-08-22 18:14:10|3921.4|3915.4|3922.5|3916.5|3923.1|3917.1|3921.4|3915.4|79
1724350460000|2024-08-22 18:14:20|3922.9|3916.9|3924.9|3918.9|3924.9|3918.9|3922.9|3916.9|116
1724350470000|2024-08-22 18:14:30|3925.1|3919.1|3921.9|3915.9|3925.1|3919.1|3921.8|3915.8|120
1724350480000|2024-08-22 18:14:40|3921.8|3915.8|3920.7|3914.7|3921.9|3915.9|3920.7|3914.7|68
1724350490000|2024-08-22 18:14:50|3920.8|3914.8|3919.8|3913.8|3920.8|3914.8|3919.4|3913.4|96
1724350500000|2024-08-22 18:15:00|3919.4|3913.4|3915.7|3909.7|3919.4|3913.4|3915.7|3909.7|219
1724350510000|2024-08-22 18:15:10|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|5
1724350520000|2024-08-22 18:15:20|3915.5|3909.5|3915.6|3909.6|3915.7|3909.7|3915.5|3909.5|5
1724350530000|2024-08-22 18:15:30|||||||||1
1724350540000|2024-08-22 18:15:40|3915.7|3909.7|3915.5|3909.5|3915.7|3909.7|3915.5|3909.5|49
1724350550000|2024-08-22 18:15:50|3915.4|3909.4|3913.5|3907.5|3915.5|3909.5|3913.4|3907.4|119
1724350560000|2024-08-22 18:16:00|3913.9|3907.9|3914.5|3908.5|3914.5|3908.5|3913.5|3907.5|2
1724350570000|2024-08-22 18:16:10|3914.6|3908.6|3916|3910|3916|3910|3914.6|3908.6|9
1724350580000|2024-08-22 18:16:20|3916.4|3910.4|3916.5|3910.5|3916.5|3910.5|3916.4|3910.4|0
1724350590000|2024-08-22 18:16:30|3917.4|3911.4|3916.3|3910.3|3917.4|3911.4|3916.1|3910.1|4
1724350600000|2024-08-22 18:16:40|3916.2|3910.2|3915.2|3909.2|3916.3|3910.3|3915.2|3909.2|5
1724350610000|2024-08-22 18:16:50|3915.3|3909.3|3914.7|3908.7|3915.3|3909.3|3914.2|3908.2|1
1724350620000|2024-08-22 18:17:00|3914.6|3908.6|3914.7|3908.7|3914.7|3908.7|3914.6|3908.6|0
1724350630000|2024-08-22 18:17:10|3914.6|3908.6|3915.1|3909.1|3915.3|3909.3|3914.6|3908.6|0
1724350640000|2024-08-22 18:17:20|3915.2|3909.2|3915.7|3909.7|3915.7|3909.7|3915.2|3909.2|0
1724350650000|2024-08-22 18:17:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3
1724350660000|2024-08-22 18:17:40|3915.2|3909.2|3912.1|3906.1|3915.2|3909.2|3912.1|3906.1|10
1724350670000|2024-08-22 18:17:50|3912.2|3906.2|3913.7|3907.7|3913.9|3907.9|3912.2|3906.2|14
1724350680000|2024-08-22 18:18:00|3913.6|3907.6|3914.2|3908.2|3914.2|3908.2|3912.7|3906.7|1
1724350690000|2024-08-22 18:18:10|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.6|3908.6|26
1724350700000|2024-08-22 18:18:20|3914.6|3908.6|3914.8|3908.8|3914.8|3908.8|3914.6|3908.6|0
1724350710000|2024-08-22 18:18:30|3914.9|3908.9|3914.8|3908.8|3914.9|3908.9|3914.8|3908.8|3
1724350720000|2024-08-22 18:18:40|3914.4|3908.4|3913.8|3907.8|3914.4|3908.4|3913.8|3907.8|3
1724350730000|2024-08-22 18:18:50|3913.3|3907.3|3913.7|3907.7|3914.7|3908.7|3913.3|3907.3|1
1724350740000|2024-08-22 18:19:00|3912.8|3906.8|3913.7|3907.7|3914.2|3908.2|3912.8|3906.8|6
1724350750000|2024-08-22 18:19:10|3914.1|3908.1|3914.3|3908.3|3914.3|3908.3|3914.1|3908.1|2
1724350760000|2024-08-22 18:19:20|3914.2|3908.2|3914.3|3908.3|3914.3|3908.3|3914.1|3908.1|2
1724350770000|2024-08-22 18:19:30|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|9
1724350790000|2024-08-22 18:19:50|3912.7|3906.7|3912.3|3906.3|3912.8|3906.8|3912.3|3906.3|13
1724371200000|2024-08-23 00:00:00|3917.7|3911.7|3916.1|3910.1|3919.3|3913.3|3916.1|3910.1|7
1724371210000|2024-08-23 00:00:10|3915.6|3909.6|3916.4|3910.4|3916.4|3910.4|3914.3|3908.3|4
1724371220000|2024-08-23 00:00:20|3915.5|3909.5|3916|3910|3916.5|3910.5|3915.5|3909.5|0
1724371230000|2024-08-23 00:00:30|3916.4|3910.4|3916.5|3910.5|3916.5|3910.5|3916.4|3910.4|0
1724371240000|2024-08-23 00:00:40|3916.4|3910.4|3916.7|3910.7|3916.9|3910.9|3916.4|3910.4|26
1724371260000|2024-08-23 00:01:00|3916.8|3910.8|3915.8|3909.8|3917.4|3911.4|3915.8|3909.8|0
1724371270000|2024-08-23 00:01:10|3915.4|3909.4|3917.1|3911.1|3917.4|3911.4|3913.4|3907.4|6
1724371280000|2024-08-23 00:01:20|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1724371290000|2024-08-23 00:01:30|3916.6|3910.6|3915.7|3909.7|3916.6|3910.6|3915.7|3909.7|1
1724371300000|2024-08-23 00:01:40|3916.6|3910.6|3916.7|3910.7|3917.1|3911.1|3916.6|3910.6|0
1724371310000|2024-08-23 00:01:50|3917.2|3911.2|3915.7|3909.7|3917.2|3911.2|3915.7|3909.7|2
1724371320000|2024-08-23 00:02:00|3916.1|3910.1|3917.2|3911.2|3917.2|3911.2|3916.1|3910.1|0
1724371330000|2024-08-23 00:02:10|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|1
1724371350000|2024-08-23 00:02:30|3918.2|3912.2|3918.6|3912.6|3918.6|3912.6|3918.2|3912.2|0
1724371360000|2024-08-23 00:02:40|3918.2|3912.2|3916.7|3910.7|3918.2|3912.2|3916.7|3910.7|1
1724371370000|2024-08-23 00:02:50|3917.6|3911.6|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|1
1724371380000|2024-08-23 00:03:00|3916.7|3910.7|3916|3910|3917.6|3911.6|3916|3910|6
1724371390000|2024-08-23 00:03:10|3916.1|3910.1|3914.6|3908.6|3916.6|3910.6|3914.6|3908.6|0
1724371400000|2024-08-23 00:03:20|3913.3|3907.3|3913.6|3907.6|3913.6|3907.6|3913.3|3907.3|0
1724371410000|2024-08-23 00:03:30|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|0
1724371430000|2024-08-23 00:03:50|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|0
1724371440000|2024-08-23 00:04:00|3913.6|3907.6|3915.6|3909.6|3915.6|3909.6|3913.2|3907.2|0
1724371450000|2024-08-23 00:04:10|3915.2|3909.2|3915.6|3909.6|3915.7|3909.7|3915.2|3909.2|0
1724371460000|2024-08-23 00:04:20|3916.1|3910.1|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|0
1724371470000|2024-08-23 00:04:30|3916.1|3910.1|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|0
1724371480000|2024-08-23 00:04:40|3916.6|3910.6|3916.2|3910.2|3916.6|3910.6|3916.2|3910.2|0
1724371490000|2024-08-23 00:04:50|3915.7|3909.7|3915.6|3909.6|3915.7|3909.7|3915.6|3909.6|0
1724371500000|2024-08-23 00:05:00|3915.7|3909.7|3914.6|3908.6|3915.7|3909.7|3914.6|3908.6|0
1724371510000|2024-08-23 00:05:10|3914.2|3908.2|3913.7|3907.7|3914.2|3908.2|3913.7|3907.7|0
1724371520000|2024-08-23 00:05:20|3914.2|3908.2|3913.7|3907.7|3914.2|3908.2|3913.7|3907.7|0
1724371530000|2024-08-23 00:05:30|3913.6|3907.6|3913.7|3907.7|3913.7|3907.7|3913.6|3907.6|0
1724371550000|2024-08-23 00:05:50|3914.6|3908.6|3914.7|3908.7|3914.7|3908.7|3914.6|3908.6|0
1724371590000|2024-08-23 00:06:30|3915.7|3909.7|3916.2|3910.2|3916.2|3910.2|3915.7|3909.7|0
1724371600000|2024-08-23 00:06:40|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1724371610000|2024-08-23 00:06:50|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|0
1724371620000|2024-08-23 00:07:00|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1724371670000|2024-08-23 00:07:50|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1724371680000|2024-08-23 00:08:00|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|1
1724371690000|2024-08-23 00:08:10|3918.1|3912.1|3918.6|3912.6|3919.1|3913.1|3918.1|3912.1|2
1724371700000|2024-08-23 00:08:20|3917.7|3911.7|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|1
1724371710000|2024-08-23 00:08:30|3917.2|3911.2|3916.6|3910.6|3917.6|3911.6|3916.6|3910.6|3
1724371740000|2024-08-23 00:09:00|3915.6|3909.6|3913.6|3907.6|3915.6|3909.6|3913.6|3907.6|0
1724371780000|2024-08-23 00:09:40|3913.5|3907.5|3912.9|3906.9|3913.5|3907.5|3912.4|3906.4|20
1724371790000|2024-08-23 00:09:50|3912.5|3906.5|3912.5|3906.5|3912.9|3906.9|3912.5|3906.5|0
1724371810000|2024-08-23 00:10:10|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|1
1724371820000|2024-08-23 00:10:20|3913.6|3907.6|3913|3907|3913.6|3907.6|3913|3907|1
1724371830000|2024-08-23 00:10:30|3913.4|3907.4|3913.6|3907.6|3913.6|3907.6|3913.4|3907.4|0
1724371840000|2024-08-23 00:10:40|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|1
1724371850000|2024-08-23 00:10:50|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|0
1724371860000|2024-08-23 00:11:00|3913.1|3907.1|3913.6|3907.6|3913.6|3907.6|3913.1|3907.1|0
1724371870000|2024-08-23 00:11:10|3913.1|3907.1|3914.1|3908.1|3914.1|3908.1|3913.1|3907.1|2
1724371880000|2024-08-23 00:11:20|3914.6|3908.6|3914|3908|3914.6|3908.6|3914|3908|1
1724371890000|2024-08-23 00:11:30|3913|3907|3912.6|3906.6|3913.4|3907.4|3912.5|3906.5|0
1724371900000|2024-08-23 00:11:40|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|0
1724371910000|2024-08-23 00:11:50|3912.4|3906.4|3912.9|3906.9|3913|3907|3912.4|3906.4|0
1724371920000|2024-08-23 00:12:00|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|0
1724371940000|2024-08-23 00:12:20|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.4|3906.4|2
1724371950000|2024-08-23 00:12:30|3912.1|3906.1|3909|3903|3912.1|3906.1|3908.4|3902.4|7
1724371960000|2024-08-23 00:12:40|3908.9|3902.9|3908.4|3902.4|3909.4|3903.4|3908.3|3902.3|3
1724371990000|2024-08-23 00:13:10|3908.9|3902.9|3909.4|3903.4|3909.4|3903.4|3908.9|3902.9|1
1724372010000|2024-08-23 00:13:30|3909.9|3903.9|3908.5|3902.5|3909.9|3903.9|3908.4|3902.4|0
1724372040000|2024-08-23 00:14:00|3908.9|3902.9|3909.9|3903.9|3909.9|3903.9|3908.9|3902.9|0
1724372050000|2024-08-23 00:14:10|3909.8|3903.8|3909.4|3903.4|3909.9|3903.9|3909.4|3903.4|0
1724372100000|2024-08-23 00:15:00|3910.4|3904.4|3910|3904|3910.4|3904.4|3910|3904|0
1724372120000|2024-08-23 00:15:20|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|0
1724372160000|2024-08-23 00:16:00|3911|3905|3911|3905|3911|3905|3910.5|3904.5|0
1724372170000|2024-08-23 00:16:10|3908.8|3902.8|3908.3|3902.3|3908.8|3902.8|3908.3|3902.3|4
1724372180000|2024-08-23 00:16:20|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|3907.4|3901.4|1
1724372240000|2024-08-23 00:17:20|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|3908.4|3902.4|4
1724372250000|2024-08-23 00:17:30|3908.4|3902.4|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|0
1724372260000|2024-08-23 00:17:40|3908.4|3902.4|3908.3|3902.3|3908.4|3902.4|3908.3|3902.3|0
1724372270000|2024-08-23 00:17:50|3908.7|3902.7|3908.7|3902.7|3908.7|3902.7|3908.7|3902.7|0
1724372280000|2024-08-23 00:18:00|3908.3|3902.3|3907.9|3901.9|3908.3|3902.3|3907.9|3901.9|0
1724372290000|2024-08-23 00:18:10|3908.3|3902.3|3907.9|3901.9|3908.3|3902.3|3907.9|3901.9|0
1724372320000|2024-08-23 00:18:40|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|0
1724372380000|2024-08-23 00:19:40|3908.7|3902.7|3908.3|3902.3|3908.7|3902.7|3908.3|3902.3|4
1724372390000|2024-08-23 00:19:50|3908.7|3902.7|3908.3|3902.3|3908.7|3902.7|3908.3|3902.3|0
1724372410000|2024-08-23 00:20:10|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|0
1724372460000|2024-08-23 00:21:00|3908.7|3902.7|3908.7|3902.7|3908.7|3902.7|3908.7|3902.7|0
1724372480000|2024-08-23 00:21:20|3908.8|3902.8|3909.1|3903.1|3909.1|3903.1|3908.3|3902.3|0
1724372490000|2024-08-23 00:21:30|3908.7|3902.7|3908.7|3902.7|3908.7|3902.7|3908.7|3902.7|0
1724372550000|2024-08-23 00:22:30|3908.8|3902.8|3909.2|3903.2|3909.6|3903.6|3908.7|3902.7|0
1724372560000|2024-08-23 00:22:40|3909.1|3903.1|3908.7|3902.7|3909.1|3903.1|3908.7|3902.7|0
1724372660000|2024-08-23 00:24:20|3909.1|3903.1|3908.7|3902.7|3909.2|3903.2|3908.7|3902.7|0
1724372690000|2024-08-23 00:24:50|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|0
1724372770000|2024-08-23 00:26:10|3909.1|3903.1|3908.7|3902.7|3909.1|3903.1|3908.7|3902.7|0
1724372810000|2024-08-23 00:26:50|3908.8|3902.8|3909.2|3903.2|3909.2|3903.2|3908.8|3902.8|2
1724372840000|2024-08-23 00:27:20|3907.9|3901.9|3907.8|3901.8|3907.9|3901.9|3907.8|3901.8|1
1724372860000|2024-08-23 00:27:40|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|1
1724372870000|2024-08-23 00:27:50|3907.3|3901.3|3907.7|3901.7|3907.7|3901.7|3907.3|3901.3|0
1724372880000|2024-08-23 00:28:00|3907.3|3901.3|3907.7|3901.7|3907.7|3901.7|3907.3|3901.3|0
1724372930000|2024-08-23 00:28:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|0
1724372950000|2024-08-23 00:29:10|3908.2|3902.2|3909|3903|3909|3903|3908.2|3902.2|3
1724372960000|2024-08-23 00:29:20|3908.6|3902.6|3909|3903|3909|3903|3908.6|3902.6|0
1724373000000|2024-08-23 00:30:00|3909.1|3903.1|3909|3903|3909.1|3903.1|3909|3903|1
1724373020000|2024-08-23 00:30:20|3908.6|3902.6|3909|3903|3909|3903|3908.6|3902.6|0
1724373030000|2024-08-23 00:30:30|3908.6|3902.6|3909|3903|3909|3903|3908.5|3902.5|0
1724373080000|2024-08-23 00:31:20|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|0
1724373090000|2024-08-23 00:31:30|3909|3903|3909|3903|3909|3903|3909|3903|0
1724373100000|2024-08-23 00:31:40|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|0
1724373120000|2024-08-23 00:32:00|||||||||1
1724373220000|2024-08-23 00:33:40|||||||||2
1724373230000|2024-08-23 00:33:50|3910|3904|3910|3904|3910|3904|3910|3904|4
1724373320000|2024-08-23 00:35:20|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|0
1724373380000|2024-08-23 00:36:20|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|1
1724373420000|2024-08-23 00:37:00|3910.5|3904.5|3909.6|3903.6|3910.5|3904.5|3909.6|3903.6|0
1724373480000|2024-08-23 00:38:00|3909.7|3903.7|3910.6|3904.6|3910.6|3904.6|3909.7|3903.7|0
1724373500000|2024-08-23 00:38:20|3910.5|3904.5|3910.6|3904.6|3910.6|3904.6|3910.5|3904.5|0
1724373710000|2024-08-23 00:41:50|3911.1|3905.1|3912.4|3906.4|3912.6|3906.6|3911.1|3905.1|10
1724373720000|2024-08-23 00:42:00|3912.5|3906.5|3912.6|3906.6|3912.6|3906.6|3912.5|3906.5|0
1724373740000|2024-08-23 00:42:20|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|1
1724373810000|2024-08-23 00:43:30|3913.5|3907.5|3913.4|3907.4|3913.5|3907.5|3912.5|3906.5|2
1724373820000|2024-08-23 00:43:40|3912.5|3906.5|3912.9|3906.9|3912.9|3906.9|3912.5|3906.5|0
1724373850000|2024-08-23 00:44:10|3912.4|3906.4|3912.5|3906.5|3912.5|3906.5|3912.4|3906.4|0
1724373860000|2024-08-23 00:44:20|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|0
1724373880000|2024-08-23 00:44:40|3912.5|3906.5|3912.9|3906.9|3912.9|3906.9|3912.5|3906.5|0
1724373890000|2024-08-23 00:44:50|3912.5|3906.5|3912.9|3906.9|3912.9|3906.9|3912.5|3906.5|0
1724373900000|2024-08-23 00:45:00|3913.4|3907.4|3912.9|3906.9|3913.4|3907.4|3912.9|3906.9|0
1724373910000|2024-08-23 00:45:10|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|0
1724373930000|2024-08-23 00:45:30|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|0
1724373940000|2024-08-23 00:45:40|3911.9|3905.9|3912.5|3906.5|3912.5|3906.5|3911.9|3905.9|0
1724373950000|2024-08-23 00:45:50|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.5|3906.5|0
1724373960000|2024-08-23 00:46:00|3912.5|3906.5|3912.9|3906.9|3912.9|3906.9|3912.5|3906.5|0
1724374000000|2024-08-23 00:46:40|3913.4|3907.4|3912.9|3906.9|3913.4|3907.4|3912.9|3906.9|0
1724374110000|2024-08-23 00:48:30|3913|3907|3912.9|3906.9|3913|3907|3912.9|3906.9|0
1724374120000|2024-08-23 00:48:40|3913|3907|3913.5|3907.5|3913.5|3907.5|3913|3907|0
1724374130000|2024-08-23 00:48:50|3913.4|3907.4|3913.5|3907.5|3913.5|3907.5|3913.4|3907.4|0
1724374150000|2024-08-23 00:49:10|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3912.9|3906.9|0
1724374160000|2024-08-23 00:49:20|3913.5|3907.5|3913.4|3907.4|3913.5|3907.5|3913.4|3907.4|0
1724374200000|2024-08-23 00:50:00|3914.5|3908.5|3915.5|3909.5|3915.5|3909.5|3914.5|3908.5|2
1724374210000|2024-08-23 00:50:10|3915.6|3909.6|3915.5|3909.5|3915.6|3909.6|3915.5|3909.5|0
1724374220000|2024-08-23 00:50:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1724374230000|2024-08-23 00:50:30|3915.5|3909.5|3915.6|3909.6|3915.6|3909.6|3915.5|3909.5|0
1724374240000|2024-08-23 00:50:40|3915.5|3909.5|3916.5|3910.5|3916.6|3910.6|3915.5|3909.5|0
1724374300000|2024-08-23 00:51:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1724374330000|2024-08-23 00:52:10|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1724374340000|2024-08-23 00:52:20|3916.6|3910.6|3916.5|3910.5|3916.6|3910.6|3916.5|3910.5|0
1724374350000|2024-08-23 00:52:30|3917.6|3911.6|3917.5|3911.5|3917.6|3911.6|3917.5|3911.5|1
1724374370000|2024-08-23 00:52:50|3915.5|3909.5|3912.9|3906.9|3915.5|3909.5|3912.9|3906.9|1
1724374380000|2024-08-23 00:53:00|3913|3907|3912.9|3906.9|3913|3907|3912.9|3906.9|0
1724374410000|2024-08-23 00:53:30|3913|3907|3912.9|3906.9|3913|3907|3912.9|3906.9|0
1724374430000|2024-08-23 00:53:50|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|0
1724374470000|2024-08-23 00:54:30|3914.5|3908.5|3913.9|3907.9|3914.5|3908.5|3913.9|3907.9|0
1724374500000|2024-08-23 00:55:00|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|0
1724374510000|2024-08-23 00:55:10|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|0
1724374610000|2024-08-23 00:56:50|3914|3908|3913.9|3907.9|3914|3908|3913.9|3907.9|0
1724374630000|2024-08-23 00:57:10|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1724374640000|2024-08-23 00:57:20|3914.9|3908.9|3914.5|3908.5|3914.9|3908.9|3914.5|3908.5|0
1724374650000|2024-08-23 00:57:30|3914.9|3908.9|3914.5|3908.5|3914.9|3908.9|3914.5|3908.5|0
1724374660000|2024-08-23 00:57:40|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|0
1724374680000|2024-08-23 00:58:00|3913|3907|3913|3907|3913|3907|3913|3907|0
1724374690000|2024-08-23 00:58:10|3912.9|3906.9|3913.1|3907.1|3913.1|3907.1|3912.9|3906.9|0
1724374700000|2024-08-23 00:58:20|3914|3908|3914|3908|3914.1|3908.1|3914|3908|0
1724374730000|2024-08-23 00:58:50|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|0
1724374790000|2024-08-23 00:59:50|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|2
1724374800000|2024-08-23 01:00:00|3914.5|3908.5|3912.5|3906.5|3914.5|3908.5|3912|3906|0
1724374810000|2024-08-23 01:00:10|3912|3906|3912.6|3906.6|3913|3907|3912|3906|0
1724374820000|2024-08-23 01:00:20|3913|3907|3913|3907|3913|3907|3912|3906|0
1724374830000|2024-08-23 01:00:30|3913.1|3907.1|3913.6|3907.6|3913.6|3907.6|3913.1|3907.1|0
1724374840000|2024-08-23 01:00:40|3914|3908|3913|3907|3914|3908|3913|3907|0
1724374850000|2024-08-23 01:00:50|3913.5|3907.5|3914|3908|3914|3908|3913.1|3907.1|0
1724374870000|2024-08-23 01:01:10|3913.5|3907.5|3913.1|3907.1|3913.5|3907.5|3913|3907|0
1724374880000|2024-08-23 01:01:20|3913|3907|3913.1|3907.1|3913.1|3907.1|3913|3907|0
1724374890000|2024-08-23 01:01:30|3913.6|3907.6|3913.1|3907.1|3913.6|3907.6|3913.1|3907.1|0
1724374900000|2024-08-23 01:01:40|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|0
1724374920000|2024-08-23 01:02:00|3914|3908|3914.1|3908.1|3914.1|3908.1|3914|3908|0
1724374970000|2024-08-23 01:02:50|3914|3908|3914|3908|3914|3908|3914|3908|0
1724374980000|2024-08-23 01:03:00|3913.6|3907.6|3913.5|3907.5|3914|3908|3913.5|3907.5|0
1724374990000|2024-08-23 01:03:10|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|0
1724375000000|2024-08-23 01:03:20|3913|3907|3912|3906|3913|3907|3912|3906|1
1724375010000|2024-08-23 01:03:30|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|0
1724375020000|2024-08-23 01:03:40|3911.5|3905.5|3910.9|3904.9|3911.5|3905.5|3910.9|3904.9|3
1724375040000|2024-08-23 01:04:00|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|1
1724375050000|2024-08-23 01:04:10|3910.9|3904.9|3910.3|3904.3|3910.9|3904.9|3910.3|3904.3|2
1724375060000|2024-08-23 01:04:20|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|0
1724375070000|2024-08-23 01:04:30|3910.8|3904.8|3910.9|3904.9|3911.7|3905.7|3910.8|3904.8|0
1724375090000|2024-08-23 01:04:50|3910.4|3904.4|3909.9|3903.9|3910.4|3904.4|3909.9|3903.9|2
1724375160000|2024-08-23 01:06:00|3910.9|3904.9|3909.9|3903.9|3910.9|3904.9|3909.9|3903.9|0
1724375180000|2024-08-23 01:06:20|3910.3|3904.3|3909.9|3903.9|3910.3|3904.3|3909.9|3903.9|0
1724375200000|2024-08-23 01:06:40|3910|3904|3910.4|3904.4|3910.4|3904.4|3910|3904|0
1724375210000|2024-08-23 01:06:50|3910|3904|3910.9|3904.9|3910.9|3904.9|3910|3904|1
1724375230000|2024-08-23 01:07:10|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|0
1724375300000|2024-08-23 01:08:20|3909.4|3903.4|3906.9|3900.9|3909.4|3903.4|3906.9|3900.9|0
1724375320000|2024-08-23 01:08:40|3907.7|3901.7|3907.9|3901.9|3907.9|3901.9|3907.7|3901.7|0
1724375330000|2024-08-23 01:08:50|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|0
1724375360000|2024-08-23 01:09:20|3908.8|3902.8|3907.9|3901.9|3908.8|3902.8|3907.9|3901.9|0
1724375370000|2024-08-23 01:09:30|3908|3902|3907|3901|3908|3902|3906.9|3900.9|0
1724375380000|2024-08-23 01:09:40|3907.4|3901.4|3908|3902|3908|3902|3907.4|3901.4|0
1724375390000|2024-08-23 01:09:50|3908.4|3902.4|3907|3901|3908.4|3902.4|3907|3901|0
1724375420000|2024-08-23 01:10:20|3906.9|3900.9|3907|3901|3907|3901|3906.9|3900.9|0
1724375440000|2024-08-23 01:10:40|3906.6|3900.6|3907|3901|3907|3901|3906.6|3900.6|0
1724375450000|2024-08-23 01:10:50|3907.9|3901.9|3905.9|3899.9|3907.9|3901.9|3905.9|3899.9|0
1724375460000|2024-08-23 01:11:00|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|0
1724375480000|2024-08-23 01:11:20|3906|3900|3905.9|3899.9|3906|3900|3905.9|3899.9|0
1724375490000|2024-08-23 01:11:30|3906|3900|3906.9|3900.9|3906.9|3900.9|3906|3900|0
1724375510000|2024-08-23 01:11:50|3907.4|3901.4|3906.4|3900.4|3907.9|3901.9|3906.4|3900.4|0
1724375520000|2024-08-23 01:12:00|3906.3|3900.3|3905|3899|3906.3|3900.3|3904.9|3898.9|0
1724375530000|2024-08-23 01:12:10|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1724375540000|2024-08-23 01:12:20|3905.4|3899.4|3906|3900|3906|3900|3905.4|3899.4|0
1724375560000|2024-08-23 01:12:40|3905.9|3899.9|3906|3900|3906|3900|3905.9|3899.9|0
1724375570000|2024-08-23 01:12:50|3906.4|3900.4|3906.5|3900.5|3906.5|3900.5|3906.4|3900.4|0
1724375580000|2024-08-23 01:13:00|3907|3901|3907.8|3901.8|3907.8|3901.8|3906.8|3900.8|0
1724375600000|2024-08-23 01:13:20|3907.4|3901.4|3907.8|3901.8|3908.3|3902.3|3907.4|3901.4|0
1724375610000|2024-08-23 01:13:30|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|0
1724375620000|2024-08-23 01:13:40|3907.8|3901.8|3908|3902|3908|3902|3907.8|3901.8|0
1724375650000|2024-08-23 01:14:10|3907|3901|3907.4|3901.4|3907.4|3901.4|3907|3901|0
1724375660000|2024-08-23 01:14:20|3907.5|3901.5|3908|3902|3908|3902|3907.5|3901.5|0
1724375670000|2024-08-23 01:14:30|3907.9|3901.9|3907|3901|3908|3902|3907|3901|0
1724375680000|2024-08-23 01:14:40|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|0
1724375700000|2024-08-23 01:15:00|3908|3902|3907.9|3901.9|3908|3902|3907.9|3901.9|0
1724375710000|2024-08-23 01:15:10|3907|3901|3907|3901|3907|3901|3907|3901|0
1724375730000|2024-08-23 01:15:30|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|0
1724375740000|2024-08-23 01:15:40|3908|3902|3908|3902|3908|3902|3908|3902|0
1724375780000|2024-08-23 01:16:20|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|0
1724375790000|2024-08-23 01:16:30|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|0
1724375800000|2024-08-23 01:16:40|3909|3903|3909|3903|3909|3903|3909|3903|0
1724375810000|2024-08-23 01:16:50|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|0
1724375830000|2024-08-23 01:17:10|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|0
1724375840000|2024-08-23 01:17:20|3908|3902|3908.5|3902.5|3908.5|3902.5|3908|3902|0
1724375860000|2024-08-23 01:17:40|3909|3903|3908.5|3902.5|3909|3903|3908.1|3902.1|0
1724375870000|2024-08-23 01:17:50|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|3908.4|3902.4|0
1724375880000|2024-08-23 01:18:00|3908|3902|3908|3902|3908|3902|3908|3902|0
1724375900000|2024-08-23 01:18:20|3908.1|3902.1|3908.5|3902.5|3908.5|3902.5|3908.1|3902.1|0
1724375910000|2024-08-23 01:18:30|3908.1|3902.1|3908|3902|3908.1|3902.1|3908|3902|0
1724375920000|2024-08-23 01:18:40|3909|3903|3909.5|3903.5|3909.5|3903.5|3909|3903|0
1724375930000|2024-08-23 01:18:50|3910|3904|3910|3904|3910|3904|3909.5|3903.5|0
1724375940000|2024-08-23 01:19:00|3909.5|3903.5|3909|3903|3909.5|3903.5|3909|3903|0
1724375990000|2024-08-23 01:19:50|3908.5|3902.5|3909|3903|3909|3903|3908.5|3902.5|0
1724376000000|2024-08-23 01:20:00|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|0
1724376010000|2024-08-23 01:20:10|3908|3902|3909|3903|3909|3903|3907.4|3901.4|0
1724376050000|2024-08-23 01:20:50|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|0
1724376060000|2024-08-23 01:21:00|3909.4|3903.4|3909.5|3903.5|3909.5|3903.5|3909.4|3903.4|0
1724376080000|2024-08-23 01:21:20|3909.4|3903.4|3909.5|3903.5|3909.5|3903.5|3909.4|3903.4|0
1724376090000|2024-08-23 01:21:30|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|0
1724376100000|2024-08-23 01:21:40|3910|3904|3910|3904|3910|3904|3910|3904|0
1724376110000|2024-08-23 01:21:50|3909.5|3903.5|3909.4|3903.4|3909.5|3903.5|3909.4|3903.4|0
1724376120000|2024-08-23 01:22:00|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|0
1724376130000|2024-08-23 01:22:10|3910|3904|3910|3904|3910|3904|3910|3904|0
1724376150000|2024-08-23 01:22:30|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|0
1724376210000|2024-08-23 01:23:30|3909.5|3903.5|3910.4|3904.4|3910.4|3904.4|3909.5|3903.5|0
1724376230000|2024-08-23 01:23:50|||||||||1
1724376240000|2024-08-23 01:24:00|3909.9|3903.9|3909.9|3903.9|3909.9|3903.9|3909.4|3903.4|0
1724376270000|2024-08-23 01:24:30|3910.4|3904.4|3910.8|3904.8|3910.9|3904.9|3910.4|3904.4|10
1724376280000|2024-08-23 01:24:40|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|1
1724376290000|2024-08-23 01:24:50|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|0
1724376300000|2024-08-23 01:25:00|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|0
1724376320000|2024-08-23 01:25:20|3912.1|3906.1|3913.9|3907.9|3913.9|3907.9|3912.1|3906.1|27
1724376330000|2024-08-23 01:25:30|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|0
1724376350000|2024-08-23 01:25:50|||||||||1
1724376360000|2024-08-23 01:26:00|3913.9|3907.9|3913|3907|3913.9|3907.9|3913|3907|2
1724376370000|2024-08-23 01:26:10|3913.4|3907.4|3912.5|3906.5|3913.4|3907.4|3912.5|3906.5|0
1724376380000|2024-08-23 01:26:20|3912.1|3906.1|3912.5|3906.5|3912.5|3906.5|3912.1|3906.1|0
1724376420000|2024-08-23 01:27:00|3913.4|3907.4|3913.5|3907.5|3913.5|3907.5|3913.4|3907.4|0
1724376450000|2024-08-23 01:27:30|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.5|3907.5|2
1724376460000|2024-08-23 01:27:40|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|0
1724376480000|2024-08-23 01:28:00|3913|3907|3913.9|3907.9|3913.9|3907.9|3913|3907|0
1724376490000|2024-08-23 01:28:10|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|0
1724376510000|2024-08-23 01:28:30|3913|3907|3913|3907|3913|3907|3913|3907|0
1724376520000|2024-08-23 01:28:40|3912.9|3906.9|3911.5|3905.5|3913|3907|3911.5|3905.5|3
1724376530000|2024-08-23 01:28:50|3912|3906|3911.5|3905.5|3912|3906|3911.5|3905.5|0
1724376540000|2024-08-23 01:29:00|3912|3906|3912.5|3906.5|3912.5|3906.5|3912|3906|0
1724376600000|2024-08-23 01:30:00|3913.5|3907.5|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|0
1724376610000|2024-08-23 01:30:10|3913|3907|3913|3907|3913|3907|3912.9|3906.9|9
1724376620000|2024-08-23 01:30:20|3912.9|3906.9|3913|3907|3913|3907|3912.9|3906.9|0
1724376630000|2024-08-23 01:30:30|3912.9|3906.9|3913|3907|3913|3907|3912.9|3906.9|0
1724376640000|2024-08-23 01:30:40|3912.9|3906.9|3913|3907|3913|3907|3912.9|3906.9|0
1724376650000|2024-08-23 01:30:50|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3913|3907|0
1724376660000|2024-08-23 01:31:00|3913.8|3907.8|3912.9|3906.9|3913.8|3907.8|3912.9|3906.9|0
1724376670000|2024-08-23 01:31:10|3912.4|3906.4|3912.4|3906.4|3912.5|3906.5|3912.4|3906.4|0
1724376680000|2024-08-23 01:31:20|3912.5|3906.5|3912.4|3906.4|3912.5|3906.5|3912.4|3906.4|0
1724376690000|2024-08-23 01:31:30|3912|3906|3912.5|3906.5|3912.5|3906.5|3912|3906|0
1724376700000|2024-08-23 01:31:40|3913|3907|3912.5|3906.5|3913|3907|3912.5|3906.5|0
1724376710000|2024-08-23 01:31:50|3913|3907|3912.4|3906.4|3913|3907|3912.4|3906.4|0
1724376720000|2024-08-23 01:32:00|3912.5|3906.5|3912.5|3906.5|3913|3907|3912.5|3906.5|0
1724376730000|2024-08-23 01:32:10|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|0
1724376740000|2024-08-23 01:32:20|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|0
1724376760000|2024-08-23 01:32:40|3912.4|3906.4|3912.4|3906.4|3912.5|3906.5|3912.4|3906.4|0
1724376790000|2024-08-23 01:33:10|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.4|3906.4|0
1724376800000|2024-08-23 01:33:20|3912.4|3906.4|3912.4|3906.4|3912.5|3906.5|3912.4|3906.4|0
1724376810000|2024-08-23 01:33:30|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.4|3906.4|0
1724376830000|2024-08-23 01:33:50|3912|3906|3912|3906|3912|3906|3912|3906|1
1724376840000|2024-08-23 01:34:00|3911.4|3905.4|3912.4|3906.4|3912.9|3906.9|3911.4|3905.4|2
1724376850000|2024-08-23 01:34:10|3912.5|3906.5|3913|3907|3913|3907|3912.4|3906.4|0
1724376860000|2024-08-23 01:34:20|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.4|3906.4|0
1724376870000|2024-08-23 01:34:30|3912.4|3906.4|3913.9|3907.9|3913.9|3907.9|3912.4|3906.4|1
1724376900000|2024-08-23 01:35:00|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|0
1724376930000|2024-08-23 01:35:30|3913|3907|3913|3907|3913|3907|3913|3907|0
1724376980000|2024-08-23 01:36:20|3912.9|3906.9|3913|3907|3913|3907|3912.9|3906.9|0
1724377000000|2024-08-23 01:36:40|3913.9|3907.9|3914.8|3908.8|3914.8|3908.8|3913.9|3907.9|3
1724377010000|2024-08-23 01:36:50|3914.3|3908.3|3913.9|3907.9|3914.3|3908.3|3913.9|3907.9|0
1724377030000|2024-08-23 01:37:10|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|1
1724377040000|2024-08-23 01:37:20|3913.9|3907.9|3914.3|3908.3|3914.3|3908.3|3913.9|3907.9|4
1724377050000|2024-08-23 01:37:30|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|0
1724377110000|2024-08-23 01:38:30|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|0
1724377130000|2024-08-23 01:38:50|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|0
1724377190000|2024-08-23 01:39:50|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.7|3907.7|1
1724377200000|2024-08-23 01:40:00|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|4
1724377210000|2024-08-23 01:40:10|3908.4|3902.4|3907.9|3901.9|3908.4|3902.4|3907.9|3901.9|6
1724377220000|2024-08-23 01:40:20|3908.7|3902.7|3909.4|3903.4|3909.4|3903.4|3908.7|3902.7|2
1724377270000|2024-08-23 01:41:10|3909.9|3903.9|3910.9|3904.9|3910.9|3904.9|3909.9|3903.9|1
1724377280000|2024-08-23 01:41:20|3910.8|3904.8|3910.9|3904.9|3910.9|3904.9|3910.8|3904.8|0
1724377290000|2024-08-23 01:41:30|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|0
1724377300000|2024-08-23 01:41:40|3910.9|3904.9|3910.8|3904.8|3910.9|3904.9|3910.8|3904.8|2
1724377320000|2024-08-23 01:42:00|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|3910.4|3904.4|0
1724377340000|2024-08-23 01:42:20|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|0
1724377350000|2024-08-23 01:42:30|3911.4|3905.4|3911.9|3905.9|3912.4|3906.4|3911.4|3905.4|6
1724377360000|2024-08-23 01:42:40|3911.4|3905.4|3911.5|3905.5|3911.9|3905.9|3911.4|3905.4|0
1724377370000|2024-08-23 01:42:50|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|0
1724377380000|2024-08-23 01:43:00|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|0
1724377390000|2024-08-23 01:43:10|3911.9|3905.9|3912.4|3906.4|3912.4|3906.4|3911.9|3905.9|0
1724377400000|2024-08-23 01:43:20|3912.5|3906.5|3912.5|3906.5|3912.9|3906.9|3912.4|3906.4|0
1724377410000|2024-08-23 01:43:30|3912.4|3906.4|3913.9|3907.9|3914.3|3908.3|3912.4|3906.4|2
1724377420000|2024-08-23 01:43:40|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|0
1724377440000|2024-08-23 01:44:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|0
1724377470000|2024-08-23 01:44:30|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|1
1724377480000|2024-08-23 01:44:40|||||||||1
1724377500000|2024-08-23 01:45:00|3912.9|3906.9|3913.4|3907.4|3913.4|3907.4|3912.9|3906.9|0
1724377510000|2024-08-23 01:45:10|3912.9|3906.9|3913.4|3907.4|3913.8|3907.8|3912.9|3906.9|0
1724377520000|2024-08-23 01:45:20|3913.8|3907.8|3913.9|3907.9|3913.9|3907.9|3913.8|3907.8|0
1724377530000|2024-08-23 01:45:30|3913.8|3907.8|3914.3|3908.3|3914.3|3908.3|3913.8|3907.8|0
1724377550000|2024-08-23 01:45:50|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|0
1724377560000|2024-08-23 01:46:00|3913.7|3907.7|3913.4|3907.4|3913.7|3907.7|3912.4|3906.4|1
1724377580000|2024-08-23 01:46:20|3918.7|3912.7|3919.7|3913.7|3919.7|3913.7|3918.7|3912.7|56
1724377590000|2024-08-23 01:46:30|3920.2|3914.2|3920.7|3914.7|3920.7|3914.7|3920.2|3914.2|0
1724377620000|2024-08-23 01:47:00|3920.2|3914.2|3919.7|3913.7|3920.2|3914.2|3919.7|3913.7|1
1724377630000|2024-08-23 01:47:10|||||||||1
1724377640000|2024-08-23 01:47:20|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|1
1724377660000|2024-08-23 01:47:40|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|1
1724377690000|2024-08-23 01:48:10|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|0
1724377700000|2024-08-23 01:48:20|3920.2|3914.2|3922.7|3916.7|3922.7|3916.7|3920.2|3914.2|0
1724377720000|2024-08-23 01:48:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1724377740000|2024-08-23 01:49:00|3922.7|3916.7|3921.2|3915.2|3922.7|3916.7|3921.2|3915.2|0
1724377840000|2024-08-23 01:50:40|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1724377860000|2024-08-23 01:51:00|3920.8|3914.8|3920.2|3914.2|3920.8|3914.8|3920.2|3914.2|0
1724377880000|2024-08-23 01:51:20|3920.3|3914.3|3921.2|3915.2|3921.2|3915.2|3920.2|3914.2|0
1724377900000|2024-08-23 01:51:40|3920.8|3914.8|3920.2|3914.2|3921.2|3915.2|3920.2|3914.2|1
1724377930000|2024-08-23 01:52:10|3920.1|3914.1|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|0
1724377940000|2024-08-23 01:52:20|3920.1|3914.1|3918.2|3912.2|3920.2|3914.2|3918.2|3912.2|0
1724377960000|2024-08-23 01:52:40|3918.1|3912.1|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|0
1724377980000|2024-08-23 01:53:00|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|0
1724378000000|2024-08-23 01:53:20|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1724378010000|2024-08-23 01:53:30|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.7|3912.7|0
1724378020000|2024-08-23 01:53:40|3918.2|3912.2|3918.6|3912.6|3918.7|3912.7|3918.2|3912.2|0
1724378030000|2024-08-23 01:53:50|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1724378040000|2024-08-23 01:54:00|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|0
1724378050000|2024-08-23 01:54:10|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|0
1724378080000|2024-08-23 01:54:40|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|0
1724378090000|2024-08-23 01:54:50|3918.2|3912.2|3917.7|3911.7|3918.2|3912.2|3917.6|3911.6|1
1724378100000|2024-08-23 01:55:00|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1724378140000|2024-08-23 01:55:40|3916.7|3910.7|3916.2|3910.2|3916.7|3910.7|3916.2|3910.2|0
1724378170000|2024-08-23 01:56:10|3916.3|3910.3|3916.2|3910.2|3916.3|3910.3|3916.2|3910.2|0
1724378180000|2024-08-23 01:56:20|3915.3|3909.3|3916.2|3910.2|3916.2|3910.2|3915.3|3909.3|0
1724378200000|2024-08-23 01:56:40|3916.6|3910.6|3916.7|3910.7|3916.7|3910.7|3916.6|3910.6|1
1724378210000|2024-08-23 01:56:50|3916.6|3910.6|3918.2|3912.2|3918.2|3912.2|3916.6|3910.6|1
1724378220000|2024-08-23 01:57:00|3918.1|3912.1|3917.2|3911.2|3918.1|3912.1|3917.2|3911.2|0
1724378240000|2024-08-23 01:57:20|3917.3|3911.3|3917.6|3911.6|3917.6|3911.6|3917.3|3911.3|0
1724378250000|2024-08-23 01:57:30|3917.8|3911.8|3917.7|3911.7|3917.8|3911.8|3917.6|3911.6|0
1724378260000|2024-08-23 01:57:40|3918.2|3912.2|3918.2|3912.2|3918.6|3912.6|3918.2|3912.2|0
1724378270000|2024-08-23 01:57:50|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.2|3912.2|0
1724378280000|2024-08-23 01:58:00|3918.6|3912.6|3918.2|3912.2|3918.6|3912.6|3918.2|3912.2|0
1724378290000|2024-08-23 01:58:10|3918.3|3912.3|3918.2|3912.2|3918.6|3912.6|3918.2|3912.2|0
1724378300000|2024-08-23 01:58:20|3917.1|3911.1|3917.2|3911.2|3917.2|3911.2|3916.1|3910.1|7
1724378320000|2024-08-23 01:58:40|3917.1|3911.1|3917.6|3911.6|3917.6|3911.6|3917.1|3911.1|0
1724378340000|2024-08-23 01:59:00|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1724378350000|2024-08-23 01:59:10|3916.6|3910.6|3917.1|3911.1|3917.2|3911.2|3916.2|3910.2|0
1724378360000|2024-08-23 01:59:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1724378400000|2024-08-23 02:00:00|3917.3|3911.3|3918.1|3912.1|3918.2|3912.2|3917.3|3911.3|0
1724378410000|2024-08-23 02:00:10|3918.2|3912.2|3918.1|3912.1|3918.2|3912.2|3918.1|3912.1|0
1724378420000|2024-08-23 02:00:20|3918.2|3912.2|3918.1|3912.1|3918.2|3912.2|3918.1|3912.1|0
1724378440000|2024-08-23 02:00:40|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3917.2|3911.2|0
1724378450000|2024-08-23 02:00:50|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1724378460000|2024-08-23 02:01:00|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|0
1724378480000|2024-08-23 02:01:20|3917.6|3911.6|3918.2|3912.2|3918.2|3912.2|3917.6|3911.6|0
1724378490000|2024-08-23 02:01:30|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1724378510000|2024-08-23 02:01:50|3918.2|3912.2|3918.6|3912.6|3918.6|3912.6|3918.1|3912.1|0
1724378520000|2024-08-23 02:02:00|3918.7|3912.7|3920.2|3914.2|3920.6|3914.6|3918.7|3912.7|0
1724378530000|2024-08-23 02:02:10|3920.6|3914.6|3921.2|3915.2|3921.2|3915.2|3920.2|3914.2|0
1724378540000|2024-08-23 02:02:20|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3921.1|3915.1|0
1724378570000|2024-08-23 02:02:50|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.2|3915.2|0
1724378580000|2024-08-23 02:03:00|3922|3916|3922.6|3916.6|3922.7|3916.7|3922|3916|0
1724378590000|2024-08-23 02:03:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1724378600000|2024-08-23 02:03:20|3922.1|3916.1|3921.6|3915.6|3922.1|3916.1|3921.6|3915.6|0
1724378610000|2024-08-23 02:03:30|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1724378640000|2024-08-23 02:04:00|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3921.1|3915.1|0
1724378650000|2024-08-23 02:04:10|3921|3915|3920.6|3914.6|3921|3915|3920.6|3914.6|0
1724378660000|2024-08-23 02:04:20|3921|3915|3921.1|3915.1|3921.1|3915.1|3921|3915|0
1724378670000|2024-08-23 02:04:30|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1724378680000|2024-08-23 02:04:40|3921|3915|3921.2|3915.2|3921.2|3915.2|3921|3915|0
1724378690000|2024-08-23 02:04:50|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3921|3915|0
1724378700000|2024-08-23 02:05:00|3921|3915|3921.1|3915.1|3921.2|3915.2|3920.6|3914.6|0
1724378710000|2024-08-23 02:05:10|3921|3915|3920.6|3914.6|3921|3915|3920.6|3914.6|0
1724378720000|2024-08-23 02:05:20|3921|3915|3921|3915|3921.2|3915.2|3920.6|3914.6|0
1724378730000|2024-08-23 02:05:30|3921.2|3915.2|3920.6|3914.6|3921.2|3915.2|3920.6|3914.6|0
1724378800000|2024-08-23 02:06:40|3921.1|3915.1|3921.1|3915.1|3921.2|3915.2|3920.7|3914.7|0
1724378810000|2024-08-23 02:06:50|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1724378820000|2024-08-23 02:07:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|0
1724378830000|2024-08-23 02:07:10|3921|3915|3919.2|3913.2|3921|3915|3919.2|3913.2|0
1724378910000|2024-08-23 02:08:30|3918.6|3912.6|3919.2|3913.2|3919.2|3913.2|3918.6|3912.6|0
1724378920000|2024-08-23 02:08:40|3919.1|3913.1|3919.2|3913.2|3919.2|3913.2|3919.1|3913.1|0
1724379000000|2024-08-23 02:10:00|3919|3913|3919.2|3913.2|3919.2|3913.2|3918.2|3912.2|0
1724379030000|2024-08-23 02:10:30|3919.1|3913.1|3919.2|3913.2|3919.2|3913.2|3919.1|3913.1|0
1724379060000|2024-08-23 02:11:00|3919.6|3913.6|3919.7|3913.7|3919.7|3913.7|3919.6|3913.6|0
1724379070000|2024-08-23 02:11:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|0
1724379110000|2024-08-23 02:11:50|3919.7|3913.7|3921|3915|3921|3915|3919.7|3913.7|0
1724379120000|2024-08-23 02:12:00|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|0
1724379130000|2024-08-23 02:12:10|3920.5|3914.5|3920.6|3914.6|3920.6|3914.6|3920.5|3914.5|0
1724379140000|2024-08-23 02:12:20|3921|3915|3920.6|3914.6|3921|3915|3920.6|3914.6|0
1724379160000|2024-08-23 02:12:40|3921|3915|3921|3915|3921|3915|3921|3915|0
1724379170000|2024-08-23 02:12:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|0
1724379180000|2024-08-23 02:13:00|3920|3914|3918.1|3912.1|3920|3914|3918.1|3912.1|0
1724379190000|2024-08-23 02:13:10|3918.6|3912.6|3918.1|3912.1|3918.6|3912.6|3918.1|3912.1|0
1724379230000|2024-08-23 02:13:50|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1724379240000|2024-08-23 02:14:00|3918.7|3912.7|3918.6|3912.6|3918.7|3912.7|3918.6|3912.6|0
1724379250000|2024-08-23 02:14:10|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1724379280000|2024-08-23 02:14:40|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1724379310000|2024-08-23 02:15:10|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1724379330000|2024-08-23 02:15:30|3914.7|3908.7|3914.6|3908.6|3914.7|3908.7|3914.6|3908.6|3
1724379340000|2024-08-23 02:15:40|3914.7|3908.7|3914.2|3908.2|3914.7|3908.7|3914.2|3908.2|0
1724379350000|2024-08-23 02:15:50|3914.6|3908.6|3913.7|3907.7|3914.6|3908.6|3913.7|3907.7|0
1724379360000|2024-08-23 02:16:00|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|0
1724379410000|2024-08-23 02:16:50|||||||||1
1724379420000|2024-08-23 02:17:00|3912.6|3906.6|3914|3908|3914|3908|3912.1|3906.1|11
1724379490000|2024-08-23 02:18:10|3913.9|3907.9|3913.4|3907.4|3913.9|3907.9|3913.4|3907.4|0
1724379600000|2024-08-23 02:20:00|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|0
1724379710000|2024-08-23 02:21:50|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|0
1724379730000|2024-08-23 02:22:10|3912.8|3906.8|3912.9|3906.9|3912.9|3906.9|3912.8|3906.8|0
1724379740000|2024-08-23 02:22:20|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|0
1724379750000|2024-08-23 02:22:30|3912.9|3906.9|3912.8|3906.8|3912.9|3906.9|3912.8|3906.8|0
1724379770000|2024-08-23 02:22:50|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|0
1724379800000|2024-08-23 02:23:20|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|0
1724379810000|2024-08-23 02:23:30|3912.4|3906.4|3911.8|3905.8|3912.4|3906.4|3911.8|3905.8|0
1724379910000|2024-08-23 02:25:10|3912.3|3906.3|3911.8|3905.8|3912.3|3906.3|3911.8|3905.8|0
1724379920000|2024-08-23 02:25:20|||||||||2
1724379930000|2024-08-23 02:25:30|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|0
1724379970000|2024-08-23 02:26:10|3912.3|3906.3|3912.4|3906.4|3912.4|3906.4|3912.3|3906.3|0
1724379980000|2024-08-23 02:26:20|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|0
1724379990000|2024-08-23 02:26:30|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|0
1724380030000|2024-08-23 02:27:10|3912.4|3906.4|3912.3|3906.3|3912.4|3906.4|3912.3|3906.3|0
1724380120000|2024-08-23 02:28:40|3912.4|3906.4|3912.3|3906.3|3912.4|3906.4|3912.3|3906.3|0
1724380140000|2024-08-23 02:29:00|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|0
1724380150000|2024-08-23 02:29:10|3912.3|3906.3|3911.8|3905.8|3912.3|3906.3|3911.8|3905.8|0
1724380200000|2024-08-23 02:30:00|3911.9|3905.9|3911.2|3905.2|3912.8|3906.8|3911.2|3905.2|3
1724380210000|2024-08-23 02:30:10|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|0
1724380220000|2024-08-23 02:30:20|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|0
1724380230000|2024-08-23 02:30:30|3910.8|3904.8|3911.2|3905.2|3911.2|3905.2|3910.8|3904.8|0
1724380240000|2024-08-23 02:30:40|3910.7|3904.7|3909.2|3903.2|3910.7|3904.7|3908.8|3902.8|2
1724380260000|2024-08-23 02:31:00|3909.7|3903.7|3909.2|3903.2|3909.8|3903.8|3909.2|3903.2|0
1724380270000|2024-08-23 02:31:10|3908.7|3902.7|3908.2|3902.2|3908.8|3902.8|3908.2|3902.2|0
1724380280000|2024-08-23 02:31:20|3908.3|3902.3|3908.8|3902.8|3908.8|3902.8|3908.3|3902.3|0
1724380290000|2024-08-23 02:31:30|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|0
1724380300000|2024-08-23 02:31:40|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|0
1724380310000|2024-08-23 02:31:50|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|0
1724380330000|2024-08-23 02:32:10|3908.8|3902.8|3908.2|3902.2|3908.8|3902.8|3908.2|3902.2|0
1724380340000|2024-08-23 02:32:20|3907.8|3901.8|3911.2|3905.2|3912.2|3906.2|3907.8|3901.8|2
1724380350000|2024-08-23 02:32:30|3911.3|3905.3|3911.2|3905.2|3911.7|3905.7|3911.2|3905.2|0
1724380360000|2024-08-23 02:32:40|3912.2|3906.2|3912.1|3906.1|3912.2|3906.2|3912.1|3906.1|0
1724380370000|2024-08-23 02:32:50|3912.2|3906.2|3912.1|3906.1|3912.2|3906.2|3912.1|3906.1|0
1724380380000|2024-08-23 02:33:00|3912.2|3906.2|3916.5|3910.5|3917|3911|3912.1|3906.1|6
1724380390000|2024-08-23 02:33:10|3917.1|3911.1|3915.1|3909.1|3918.1|3912.1|3915|3909|3
1724380400000|2024-08-23 02:33:20|3915|3909|3915|3909|3915.1|3909.1|3915|3909|0
1724380420000|2024-08-23 02:33:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1724380430000|2024-08-23 02:33:50|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3
1724380440000|2024-08-23 02:34:00|3915.6|3909.6|3917.2|3911.2|3917.2|3911.2|3915.6|3909.6|2
1724380450000|2024-08-23 02:34:10|3917.1|3911.1|3916.3|3910.3|3917.2|3911.2|3916.2|3910.2|3
1724380460000|2024-08-23 02:34:20|3916.7|3910.7|3916.8|3910.8|3916.8|3910.8|3916.7|3910.7|0
1724380470000|2024-08-23 02:34:30|3917.2|3911.2|3916.3|3910.3|3917.2|3911.2|3916.3|3910.3|0
1724380500000|2024-08-23 02:35:00|3915.8|3909.8|3916.1|3910.1|3917.2|3911.2|3915.7|3909.7|2
1724380510000|2024-08-23 02:35:10|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1724380520000|2024-08-23 02:35:20|3916.1|3910.1|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|0
1724380530000|2024-08-23 02:35:30|3916.6|3910.6|3919.1|3913.1|3919.1|3913.1|3916.6|3910.6|0
1724380550000|2024-08-23 02:35:50|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|2
1724380560000|2024-08-23 02:36:00|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1724380570000|2024-08-23 02:36:10|3918.6|3912.6|3919.2|3913.2|3919.2|3913.2|3918.6|3912.6|0
1724380580000|2024-08-23 02:36:20|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1724380590000|2024-08-23 02:36:30|3919.2|3913.2|3919.1|3913.1|3919.2|3913.2|3919.1|3913.1|0
1724380600000|2024-08-23 02:36:40|3918.6|3912.6|3918.2|3912.2|3919.1|3913.1|3917.2|3911.2|0
1724380610000|2024-08-23 02:36:50|3918.3|3912.3|3919.6|3913.6|3919.6|3913.6|3918.2|3912.2|1
1724380620000|2024-08-23 02:37:00|3920.1|3914.1|3920.6|3914.6|3921.1|3915.1|3919.6|3913.6|0
1724380630000|2024-08-23 02:37:10|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1724380650000|2024-08-23 02:37:30|3920.6|3914.6|3920.5|3914.5|3920.6|3914.6|3920.5|3914.5|1
1724380680000|2024-08-23 02:38:00|3920.1|3914.1|3925.1|3919.1|3925.1|3919.1|3920.1|3914.1|3
1724380690000|2024-08-23 02:38:10|3925|3919|3925|3919|3925|3919|3925|3919|0
1724380700000|2024-08-23 02:38:20|3925.1|3919.1|3926.1|3920.1|3926.1|3920.1|3925.1|3919.1|0
1724380710000|2024-08-23 02:38:30|3926.6|3920.6|3927|3921|3927|3921|3926.5|3920.5|0
1724380720000|2024-08-23 02:38:40|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|0
1724380730000|2024-08-23 02:38:50|3927.6|3921.6|3928.1|3922.1|3928.2|3922.2|3927.1|3921.1|0
1724380740000|2024-08-23 02:39:00|3927.6|3921.6|3928.1|3922.1|3928.1|3922.1|3927.6|3921.6|0
1724380750000|2024-08-23 02:39:10|3927.6|3921.6|3927.5|3921.5|3928|3922|3927.4|3921.4|0
1724380760000|2024-08-23 02:39:20|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|0
1724380770000|2024-08-23 02:39:30|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1724380780000|2024-08-23 02:39:40|3928.6|3922.6|3928.3|3922.3|3928.6|3922.6|3928.2|3922.2|2
1724380790000|2024-08-23 02:39:50|3928.8|3922.8|3928.2|3922.2|3929.2|3923.2|3927.9|3921.9|0
1724380800000|2024-08-23 02:40:00|3928.3|3922.3|3928.2|3922.2|3928.3|3922.3|3928.2|3922.2|0
1724380820000|2024-08-23 02:40:20|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3927.6|3921.6|0
1724380840000|2024-08-23 02:40:40|3927.6|3921.6|3928.3|3922.3|3928.3|3922.3|3927.6|3921.6|2
1724380850000|2024-08-23 02:40:50|3928.8|3922.8|3929.2|3923.2|3929.3|3923.3|3928.8|3922.8|0
1724380860000|2024-08-23 02:41:00|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|0
1724380870000|2024-08-23 02:41:10|3928.2|3922.2|3928.2|3922.2|3928.7|3922.7|3928.2|3922.2|0
1724380890000|2024-08-23 02:41:30|3927.7|3921.7|3928.2|3922.2|3928.2|3922.2|3927.7|3921.7|0
1724380960000|2024-08-23 02:42:40|3928.1|3922.1|3925.2|3919.2|3928.1|3922.1|3925.2|3919.2|0
1724380970000|2024-08-23 02:42:50|3925.6|3919.6|3925.2|3919.2|3925.6|3919.6|3925.2|3919.2|0
1724381010000|2024-08-23 02:43:30|3926.2|3920.2|3927.6|3921.6|3927.6|3921.6|3926.2|3920.2|1
1724381020000|2024-08-23 02:43:40|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1724381040000|2024-08-23 02:44:00|3928|3922|3928.2|3922.2|3928.2|3922.2|3928|3922|0
1724381060000|2024-08-23 02:44:20|3928|3922|3928.2|3922.2|3928.2|3922.2|3928|3922|0
1724381070000|2024-08-23 02:44:30|3927.6|3921.6|3929.1|3923.1|3929.1|3923.1|3927.6|3921.6|0
1724381080000|2024-08-23 02:44:40|3928.7|3922.7|3928.6|3922.6|3929.1|3923.1|3928.6|3922.6|0
1724381100000|2024-08-23 02:45:00|3928.7|3922.7|3929.1|3923.1|3929.1|3923.1|3928.7|3922.7|0
1724381110000|2024-08-23 02:45:10|3929.6|3923.6|3929.2|3923.2|3929.6|3923.6|3929.2|3923.2|1
1724381120000|2024-08-23 02:45:20|3929.6|3923.6|3931.2|3925.2|3931.3|3925.3|3929.6|3923.6|1
1724381130000|2024-08-23 02:45:30|3931.3|3925.3|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|0
1724381140000|2024-08-23 02:45:40|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1724381150000|2024-08-23 02:45:50|3931.2|3925.2|3931.3|3925.3|3931.3|3925.3|3931.2|3925.2|0
1724381160000|2024-08-23 02:46:00|3931.2|3925.2|3931.3|3925.3|3931.3|3925.3|3931.2|3925.2|0
1724381170000|2024-08-23 02:46:10|3931.2|3925.2|3931.7|3925.7|3931.7|3925.7|3931.2|3925.2|0
1724381180000|2024-08-23 02:46:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1724381200000|2024-08-23 02:46:40|3931.3|3925.3|3931.4|3925.4|3931.4|3925.4|3931.3|3925.3|0
1724381210000|2024-08-23 02:46:50|3931.3|3925.3|3931.4|3925.4|3931.4|3925.4|3931.3|3925.3|0
1724381220000|2024-08-23 02:47:00|3931.3|3925.3|3931.4|3925.4|3931.4|3925.4|3931.3|3925.3|1
1724381240000|2024-08-23 02:47:20|3931.3|3925.3|3931.4|3925.4|3931.4|3925.4|3931.3|3925.3|0
1724381250000|2024-08-23 02:47:30|3932.4|3926.4|3932.3|3926.3|3932.4|3926.4|3932.3|3926.3|1
1724381260000|2024-08-23 02:47:40|3934.7|3928.7|3938.2|3932.2|3938.2|3932.2|3934.7|3928.7|1
1724381270000|2024-08-23 02:47:50|3937.7|3931.7|3938.2|3932.2|3938.2|3932.2|3937.7|3931.7|0
1724381280000|2024-08-23 02:48:00|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|0
1724381290000|2024-08-23 02:48:10|3939.3|3933.3|3939.2|3933.2|3939.3|3933.3|3939.2|3933.2|1
1724381300000|2024-08-23 02:48:20|3938.7|3932.7|3938.3|3932.3|3938.7|3932.7|3938.3|3932.3|0
1724381310000|2024-08-23 02:48:30|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|1
1724381320000|2024-08-23 02:48:40|3937.7|3931.7|3937.3|3931.3|3937.7|3931.7|3937.2|3931.2|1
1724381330000|2024-08-23 02:48:50|3937.2|3931.2|3937.2|3931.2|3937.3|3931.3|3937.2|3931.2|0
1724381340000|2024-08-23 02:49:00|3937.3|3931.3|3937.2|3931.2|3937.3|3931.3|3937.2|3931.2|0
1724381350000|2024-08-23 02:49:10|3936.7|3930.7|3937.2|3931.2|3937.2|3931.2|3936.7|3930.7|0
1724381360000|2024-08-23 02:49:20|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1724381380000|2024-08-23 02:49:40|3937.2|3931.2|3937.2|3931.2|3937.2|3931.2|3937.2|3931.2|0
1724381390000|2024-08-23 02:49:50|3936.8|3930.8|3937.2|3931.2|3937.2|3931.2|3936.8|3930.8|0
1724381400000|2024-08-23 02:50:00|3936.8|3930.8|3936.7|3930.7|3937.2|3931.2|3936.7|3930.7|1
1724381410000|2024-08-23 02:50:10|3935.7|3929.7|3934.2|3928.2|3935.7|3929.7|3934.2|3928.2|0
1724381420000|2024-08-23 02:50:20|3934.3|3928.3|3934.2|3928.2|3934.3|3928.3|3934.2|3928.2|0
1724381440000|2024-08-23 02:50:40|3934.7|3928.7|3934.8|3928.8|3934.8|3928.8|3934.7|3928.7|1
1724381450000|2024-08-23 02:50:50|3934.7|3928.7|3935.2|3929.2|3935.3|3929.3|3934.7|3928.7|0
1724381460000|2024-08-23 02:51:00|3934.7|3928.7|3934.7|3928.7|3935.2|3929.2|3934.7|3928.7|0
1724381470000|2024-08-23 02:51:10|3935.2|3929.2|3934.7|3928.7|3935.2|3929.2|3934.7|3928.7|0
1724381500000|2024-08-23 02:51:40|3934.2|3928.2|3933.3|3927.3|3934.2|3928.2|3933.3|3927.3|0
1724381510000|2024-08-23 02:51:50|3933.2|3927.2|3931.8|3925.8|3933.2|3927.2|3931.8|3925.8|0
1724381520000|2024-08-23 02:52:00|3931.7|3925.7|3932.2|3926.2|3932.3|3926.3|3931.7|3925.7|0
1724381530000|2024-08-23 02:52:10|3932.3|3926.3|3931.7|3925.7|3932.3|3926.3|3931.7|3925.7|0
1724381540000|2024-08-23 02:52:20|3931.3|3925.3|3929.8|3923.8|3931.3|3925.3|3929.8|3923.8|0
1724381550000|2024-08-23 02:52:30|3929.7|3923.7|3929.8|3923.8|3929.8|3923.8|3929.7|3923.7|0
1724381560000|2024-08-23 02:52:40|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1724381570000|2024-08-23 02:52:50|3931.2|3925.2|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|0
1724381580000|2024-08-23 02:53:00|3931.1|3925.1|3932.3|3926.3|3932.3|3926.3|3931.1|3925.1|0
1724381590000|2024-08-23 02:53:10|3932.2|3926.2|3932.3|3926.3|3932.7|3926.7|3932.2|3926.2|0
1724381600000|2024-08-23 02:53:20|3932.2|3926.2|3933.3|3927.3|3933.7|3927.7|3932.2|3926.2|0
1724381620000|2024-08-23 02:53:40|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724381630000|2024-08-23 02:53:50|3933.8|3927.8|3936.7|3930.7|3937.1|3931.1|3933.8|3927.8|2
1724381640000|2024-08-23 02:54:00|3937.1|3931.1|3935.7|3929.7|3937.1|3931.1|3935.7|3929.7|0
1724381650000|2024-08-23 02:54:10|3935.6|3929.6|3935.7|3929.7|3935.7|3929.7|3935.6|3929.6|0
1724381660000|2024-08-23 02:54:20|3935.6|3929.6|3935.7|3929.7|3935.7|3929.7|3935.6|3929.6|2
1724381680000|2024-08-23 02:54:40|3935.6|3929.6|3935.7|3929.7|3935.7|3929.7|3935.6|3929.6|0
1724381690000|2024-08-23 02:54:50|3935.6|3929.6|3935.6|3929.6|3935.7|3929.7|3935.6|3929.6|0
1724381700000|2024-08-23 02:55:00|3933.1|3927.1|3932.1|3926.1|3933.1|3927.1|3932.1|3926.1|0
1724381710000|2024-08-23 02:55:10|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1724381730000|2024-08-23 02:55:30|3933.2|3927.2|3933.1|3927.1|3933.2|3927.2|3933.1|3927.1|1
1724381770000|2024-08-23 02:56:10|3933.6|3927.6|3935.1|3929.1|3935.1|3929.1|3933.6|3927.6|0
1724381810000|2024-08-23 02:56:50|3935.6|3929.6|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|0
1724381820000|2024-08-23 02:57:00|3936.1|3930.1|3935.1|3929.1|3936.1|3930.1|3934.7|3928.7|0
1724381830000|2024-08-23 02:57:10|3934.7|3928.7|3934.2|3928.2|3934.7|3928.7|3934.2|3928.2|0
1724381840000|2024-08-23 02:57:20|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|0
1724381900000|2024-08-23 02:58:20|3933.6|3927.6|3933.6|3927.6|3933.7|3927.7|3933.6|3927.6|0
1724381910000|2024-08-23 02:58:30|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.6|3927.6|0
1724381920000|2024-08-23 02:58:40|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1724381930000|2024-08-23 02:58:50|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1724381940000|2024-08-23 02:59:00|3933.6|3927.6|3935.1|3929.1|3935.1|3929.1|3933.6|3927.6|0
1724381950000|2024-08-23 02:59:10|3934.2|3928.2|3934.1|3928.1|3934.2|3928.2|3934.1|3928.1|0
1724381960000|2024-08-23 02:59:20|3934.2|3928.2|3935.1|3929.1|3935.1|3929.1|3934.2|3928.2|0
1724381970000|2024-08-23 02:59:30|3934.6|3928.6|3934.1|3928.1|3934.6|3928.6|3934.1|3928.1|0
1724382000000|2024-08-23 03:00:00|3934.2|3928.2|3935.1|3929.1|3935.1|3929.1|3934.2|3928.2|0
1724382020000|2024-08-23 03:00:20|3934.6|3928.6|3935.1|3929.1|3935.1|3929.1|3934.6|3928.6|0
1724382030000|2024-08-23 03:00:30|3934.2|3928.2|3934.1|3928.1|3934.2|3928.2|3934.1|3928.1|0
1724382040000|2024-08-23 03:00:40|3934.2|3928.2|3934.2|3928.2|3934.6|3928.6|3934.1|3928.1|0
1724382050000|2024-08-23 03:00:50|3934.3|3928.3|3935.1|3929.1|3935.1|3929.1|3934.3|3928.3|0
1724382120000|2024-08-23 03:02:00|3934.2|3928.2|3934.2|3928.2|3935.1|3929.1|3934.2|3928.2|0
1724382130000|2024-08-23 03:02:10|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|0
1724382140000|2024-08-23 03:02:20|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.2|3928.2|0
1724382150000|2024-08-23 03:02:30|3934.6|3928.6|3934.1|3928.1|3934.6|3928.6|3934.1|3928.1|0
1724382190000|2024-08-23 03:03:10|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1724382200000|2024-08-23 03:03:20|3934.1|3928.1|3933.7|3927.7|3934.1|3928.1|3933.7|3927.7|0
1724382230000|2024-08-23 03:03:50|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1724382240000|2024-08-23 03:04:00|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3934.2|3928.2|0
1724382250000|2024-08-23 03:04:10|3934.6|3928.6|3934.7|3928.7|3934.7|3928.7|3934.6|3928.6|0
1724382260000|2024-08-23 03:04:20|3934.2|3928.2|3934.1|3928.1|3934.2|3928.2|3934.1|3928.1|0
1724382270000|2024-08-23 03:04:30|3933.7|3927.7|3933.1|3927.1|3933.7|3927.7|3932.1|3926.1|0
1724382280000|2024-08-23 03:04:40|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1724382290000|2024-08-23 03:04:50|3933.7|3927.7|3933.1|3927.1|3933.7|3927.7|3933.1|3927.1|0
1724382300000|2024-08-23 03:05:00|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1724382310000|2024-08-23 03:05:10|3932.7|3926.7|3933.1|3927.1|3933.1|3927.1|3932.7|3926.7|0
1724382320000|2024-08-23 03:05:20|3934|3928|3933.1|3927.1|3934.1|3928.1|3933.1|3927.1|0
1724382340000|2024-08-23 03:05:40|3933.6|3927.6|3933.6|3927.6|3933.7|3927.7|3933.6|3927.6|0
1724382350000|2024-08-23 03:05:50|3934|3928|3933.6|3927.6|3934|3928|3933.6|3927.6|0
1724382360000|2024-08-23 03:06:00|3934.1|3928.1|3934.6|3928.6|3934.7|3928.7|3934.1|3928.1|0
1724382370000|2024-08-23 03:06:10|3934.5|3928.5|3935.2|3929.2|3935.2|3929.2|3934.1|3928.1|0
1724382380000|2024-08-23 03:06:20|3935.1|3929.1|3935.2|3929.2|3935.2|3929.2|3935.1|3929.1|0
1724382390000|2024-08-23 03:06:30|3935.1|3929.1|3935.1|3929.1|3935.2|3929.2|3935.1|3929.1|0
1724382400000|2024-08-23 03:06:40|3934.7|3928.7|3934.6|3928.6|3934.7|3928.7|3934.6|3928.6|0
1724382410000|2024-08-23 03:06:50|3934.7|3928.7|3934.6|3928.6|3934.7|3928.7|3934.6|3928.6|0
1724382420000|2024-08-23 03:07:00|3934.7|3928.7|3934.1|3928.1|3934.7|3928.7|3934.1|3928.1|0
1724382430000|2024-08-23 03:07:10|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3934.1|3928.1|0
1724382440000|2024-08-23 03:07:20|3934.6|3928.6|3934.2|3928.2|3934.6|3928.6|3934.1|3928.1|0
1724382450000|2024-08-23 03:07:30|3934.7|3928.7|3934.2|3928.2|3934.7|3928.7|3934.2|3928.2|0
1724382470000|2024-08-23 03:07:50|3934.1|3928.1|3934.2|3928.2|3934.2|3928.2|3934.1|3928.1|0
1724382480000|2024-08-23 03:08:00|3934.1|3928.1|3934.2|3928.2|3934.2|3928.2|3934.1|3928.1|0
1724382490000|2024-08-23 03:08:10|3934.6|3928.6|3935.2|3929.2|3935.2|3929.2|3934.6|3928.6|0
1724382500000|2024-08-23 03:08:20|3935.1|3929.1|3935.2|3929.2|3935.2|3929.2|3935.1|3929.1|0
1724382520000|2024-08-23 03:08:40|3935.1|3929.1|3934.7|3928.7|3935.1|3929.1|3934.7|3928.7|0
1724382530000|2024-08-23 03:08:50|3935.2|3929.2|3935.1|3929.1|3935.7|3929.7|3935.1|3929.1|0
1724382540000|2024-08-23 03:09:00|3935.2|3929.2|3935.1|3929.1|3935.2|3929.2|3935.1|3929.1|0
1724382550000|2024-08-23 03:09:10|3935.2|3929.2|3935.2|3929.2|3935.5|3929.5|3935.1|3929.1|0
1724382560000|2024-08-23 03:09:20|3935.1|3929.1|3936.7|3930.7|3936.7|3930.7|3935.1|3929.1|1
1724382570000|2024-08-23 03:09:30|3936.6|3930.6|3937.5|3931.5|3937.6|3931.6|3936.6|3930.6|1
1724382580000|2024-08-23 03:09:40|3937.6|3931.6|3936.7|3930.7|3937.6|3931.6|3936.5|3930.5|0
1724382590000|2024-08-23 03:09:50|3937.1|3931.1|3937.1|3931.1|3937.2|3931.2|3937.1|3931.1|0
1724382610000|2024-08-23 03:10:10|3937.2|3931.2|3937.2|3931.2|3937.7|3931.7|3937.2|3931.2|0
1724382630000|2024-08-23 03:10:30|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|0
1724382650000|2024-08-23 03:10:50|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1724382660000|2024-08-23 03:11:00|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|0
1724382670000|2024-08-23 03:11:10|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1724382680000|2024-08-23 03:11:20|3937.1|3931.1|3937.2|3931.2|3937.2|3931.2|3937.1|3931.1|0
1724382700000|2024-08-23 03:11:40|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|3937.7|3931.7|1
1724382710000|2024-08-23 03:11:50|3937.2|3931.2|3936.7|3930.7|3937.2|3931.2|3936.7|3930.7|0
1724382730000|2024-08-23 03:12:10|3934.2|3928.2|3935.2|3929.2|3935.2|3929.2|3934.2|3928.2|0
1724382750000|2024-08-23 03:12:30|3935.1|3929.1|3934.7|3928.7|3935.1|3929.1|3934.7|3928.7|0
1724382760000|2024-08-23 03:12:40|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3934.2|3928.2|0
1724382770000|2024-08-23 03:12:50|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1724382780000|2024-08-23 03:13:00|3934.7|3928.7|3935.2|3929.2|3935.2|3929.2|3934.7|3928.7|0
1724382790000|2024-08-23 03:13:10|3935.1|3929.1|3934.6|3928.6|3935.1|3929.1|3934.1|3928.1|0
1724382800000|2024-08-23 03:13:20|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.1|3928.1|0
1724382810000|2024-08-23 03:13:30|3934.6|3928.6|3934.2|3928.2|3934.6|3928.6|3934.2|3928.2|0
1724382830000|2024-08-23 03:13:50|3934.1|3928.1|3933.2|3927.2|3934.1|3928.1|3933.2|3927.2|0
1724382840000|2024-08-23 03:14:00|3933.1|3927.1|3933.6|3927.6|3933.6|3927.6|3933.1|3927.1|0
1724382850000|2024-08-23 03:14:10|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1724382860000|2024-08-23 03:14:20|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1724382870000|2024-08-23 03:14:30|3933.2|3927.2|3933.6|3927.6|3933.6|3927.6|3933.2|3927.2|0
1724382880000|2024-08-23 03:14:40|3933.2|3927.2|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1724382910000|2024-08-23 03:15:10|3932.1|3926.1|3933.1|3927.1|3933.1|3927.1|3932.1|3926.1|0
1724382920000|2024-08-23 03:15:20|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1724382930000|2024-08-23 03:15:30|3931.6|3925.6|3929.6|3923.6|3931.6|3925.6|3929.6|3923.6|1
1724382960000|2024-08-23 03:16:00|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1724382970000|2024-08-23 03:16:10|3930.5|3924.5|3930.6|3924.6|3930.6|3924.6|3930.1|3924.1|0
1724382980000|2024-08-23 03:16:20|3930.1|3924.1|3930.6|3924.6|3931.1|3925.1|3930.1|3924.1|1
1724382990000|2024-08-23 03:16:30|3930.5|3924.5|3930.1|3924.1|3931|3925|3929.6|3923.6|0
1724383000000|2024-08-23 03:16:40|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1724383010000|2024-08-23 03:16:50|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1724383020000|2024-08-23 03:17:00|3930.6|3924.6|3930.1|3924.1|3930.6|3924.6|3930.1|3924.1|0
1724383030000|2024-08-23 03:17:10|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1724383040000|2024-08-23 03:17:20|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|0
1724383050000|2024-08-23 03:17:30|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1724383070000|2024-08-23 03:17:50|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1724383080000|2024-08-23 03:18:00|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.1|3924.1|0
1724383090000|2024-08-23 03:18:10|3931.1|3925.1|3932.1|3926.1|3932.1|3926.1|3931.1|3925.1|0
1724383100000|2024-08-23 03:18:20|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1724383110000|2024-08-23 03:18:30|3932.1|3926.1|3932.2|3926.2|3932.2|3926.2|3932.1|3926.1|0
1724383120000|2024-08-23 03:18:40|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|0
1724383130000|2024-08-23 03:18:50|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|0
1724383150000|2024-08-23 03:19:10|3931.1|3925.1|3931.1|3925.1|3931.2|3925.2|3931.1|3925.1|0
1724383170000|2024-08-23 03:19:30|3931.2|3925.2|3931.2|3925.2|3931.6|3925.6|3931.1|3925.1|0
1724383180000|2024-08-23 03:19:40|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|0
1724383190000|2024-08-23 03:19:50|3931.2|3925.2|3932.1|3926.1|3932.1|3926.1|3931.2|3925.2|0
1724383200000|2024-08-23 03:20:00|3932.2|3926.2|3932.1|3926.1|3932.2|3926.2|3932.1|3926.1|0
1724383230000|2024-08-23 03:20:30|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1724383240000|2024-08-23 03:20:40|3934.1|3928.1|3933.1|3927.1|3934.1|3928.1|3933.1|3927.1|0
1724383260000|2024-08-23 03:21:00|3932.6|3926.6|3929.9|3923.9|3932.6|3926.6|3929.9|3923.9|6
1724383270000|2024-08-23 03:21:10|3930.5|3924.5|3930.1|3924.1|3930.5|3924.5|3930.1|3924.1|0
1724383310000|2024-08-23 03:21:50|||||||||2
1724383320000|2024-08-23 03:22:00|3930|3924|3930.1|3924.1|3930.1|3924.1|3929.9|3923.9|0
1724383330000|2024-08-23 03:22:10|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|0
1724383340000|2024-08-23 03:22:20|3930|3924|3929.5|3923.5|3930|3924|3929.5|3923.5|0
1724383360000|2024-08-23 03:22:40|3929.9|3923.9|3930|3924|3930.1|3924.1|3929.9|3923.9|0
1724383380000|2024-08-23 03:23:00|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1724383390000|2024-08-23 03:23:10|3929.9|3923.9|3929.5|3923.5|3930|3924|3929.1|3923.1|0
1724383400000|2024-08-23 03:23:20|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1724383410000|2024-08-23 03:23:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1724383430000|2024-08-23 03:23:50|3930|3924|3929.9|3923.9|3930.1|3924.1|3929.9|3923.9|0
1724383440000|2024-08-23 03:24:00|3930|3924|3930.1|3924.1|3930.1|3924.1|3929.9|3923.9|0
1724383450000|2024-08-23 03:24:10|3930|3924|3930.1|3924.1|3930.1|3924.1|3930|3924|0
1724383460000|2024-08-23 03:24:20|3930.5|3924.5|3930.9|3924.9|3931|3925|3930.5|3924.5|0
1724383480000|2024-08-23 03:24:40|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|0
1724383490000|2024-08-23 03:24:50|3930.9|3924.9|3930.5|3924.5|3930.9|3924.9|3930.5|3924.5|0
1724383500000|2024-08-23 03:25:00|3929.5|3923.5|3930|3924|3930|3924|3929.5|3923.5|0
1724383510000|2024-08-23 03:25:10|3929.9|3923.9|3929.5|3923.5|3929.9|3923.9|3929.5|3923.5|0
1724383520000|2024-08-23 03:25:20|3929.9|3923.9|3930.5|3924.5|3930.5|3924.5|3929.9|3923.9|0
1724383530000|2024-08-23 03:25:30|3930|3924|3930|3924|3930|3924|3930|3924|0
1724383570000|2024-08-23 03:26:10|3930.5|3924.5|3930|3924|3930.9|3924.9|3930|3924|0
1724383600000|2024-08-23 03:26:40|3930.5|3924.5|3931|3925|3931|3925|3930|3924|0
1724383610000|2024-08-23 03:26:50|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1724383620000|2024-08-23 03:27:00|3931|3925|3931|3925|3931|3925|3931|3925|0
1724383660000|2024-08-23 03:27:40|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|0
1724383670000|2024-08-23 03:27:50|3930|3924|3930|3924|3930|3924|3930|3924|0
1724383710000|2024-08-23 03:28:30|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1724383720000|2024-08-23 03:28:40|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1724383750000|2024-08-23 03:29:10|3930.1|3924.1|3930.5|3924.5|3930.5|3924.5|3930.1|3924.1|0
1724383760000|2024-08-23 03:29:20|3930|3924|3930|3924|3930|3924|3930|3924|0
1724383770000|2024-08-23 03:29:30|3929.9|3923.9|3930.5|3924.5|3930.5|3924.5|3929.9|3923.9|0
1724383780000|2024-08-23 03:29:40|3930|3924|3930|3924|3930|3924|3930|3924|0
1724383800000|2024-08-23 03:30:00|3929.5|3923.5|3930|3924|3930|3924|3929.5|3923.5|1
1724383830000|2024-08-23 03:30:30|3930.5|3924.5|3932.9|3926.9|3932.9|3926.9|3930|3924|0
1724383860000|2024-08-23 03:31:00|3932.5|3926.5|3930|3924|3932.5|3926.5|3930|3924|2
1724383990000|2024-08-23 03:33:10|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|1
1724384040000|2024-08-23 03:34:00|3931|3925|3930.9|3924.9|3931|3925|3930.9|3924.9|0
1724384050000|2024-08-23 03:34:10|3931|3925|3931|3925|3931|3925|3931|3925|0
1724384060000|2024-08-23 03:34:20|3930.9|3924.9|3930.9|3924.9|3931|3925|3930.9|3924.9|0
1724384070000|2024-08-23 03:34:30|3930|3924|3930.9|3924.9|3930.9|3924.9|3930|3924|0
1724384080000|2024-08-23 03:34:40|3930.5|3924.5|3930.5|3924.5|3930.9|3924.9|3930.5|3924.5|0
1724384090000|2024-08-23 03:34:50|3930.9|3924.9|3930.9|3924.9|3931|3925|3930.9|3924.9|0
1724384100000|2024-08-23 03:35:00|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1724384110000|2024-08-23 03:35:10|3929.9|3923.9|3929.9|3923.9|3930|3924|3929|3923|0
1724384120000|2024-08-23 03:35:20|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1724384130000|2024-08-23 03:35:30|3929|3923|3929.5|3923.5|3929.5|3923.5|3929|3923|0
1724384200000|2024-08-23 03:36:40|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1724384220000|2024-08-23 03:37:00|3929.5|3923.5|3930.9|3924.9|3930.9|3924.9|3929.5|3923.5|0
1724384230000|2024-08-23 03:37:10|3931|3925|3930.9|3924.9|3931|3925|3930.9|3924.9|0
1724384250000|2024-08-23 03:37:30|3930.4|3924.4|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|0
1724384260000|2024-08-23 03:37:40|3930.4|3924.4|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|0
1724384270000|2024-08-23 03:37:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1724384280000|2024-08-23 03:38:00|3930.9|3924.9|3930|3924|3930.9|3924.9|3929.9|3923.9|0
1724384290000|2024-08-23 03:38:10|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1724384300000|2024-08-23 03:38:20|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1724384350000|2024-08-23 03:39:10|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1724384370000|2024-08-23 03:39:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1724384380000|2024-08-23 03:39:40|3928.5|3922.5|3928.4|3922.4|3928.5|3922.5|3928.4|3922.4|0
1724384390000|2024-08-23 03:39:50|3928|3922|3928.4|3922.4|3928.4|3922.4|3928|3922|0
1724384400000|2024-08-23 03:40:00|3928|3922|3928.4|3922.4|3928.4|3922.4|3928|3922|0
1724384410000|2024-08-23 03:40:10|3928.5|3922.5|3929.4|3923.4|3929.4|3923.4|3928.5|3922.5|0
1724384420000|2024-08-23 03:40:20|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|0
1724384440000|2024-08-23 03:40:40|3930|3924|3930|3924|3930|3924|3930|3924|0
1724384450000|2024-08-23 03:40:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1724384470000|2024-08-23 03:41:10|3930|3924|3930|3924|3930.4|3924.4|3930|3924|0
1724384680000|2024-08-23 03:44:40|3931.9|3925.9|3933.9|3927.9|3934.9|3928.9|3931.9|3925.9|5
1724384700000|2024-08-23 03:45:00|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3933.5|3927.5|0
1724384710000|2024-08-23 03:45:10|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1724384720000|2024-08-23 03:45:20|3933.4|3927.4|3934.4|3928.4|3934.4|3928.4|3932.9|3926.9|0
1724384730000|2024-08-23 03:45:30|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3932.9|3926.9|0
1724384740000|2024-08-23 03:45:40|3933.8|3927.8|3933.3|3927.3|3933.8|3927.8|3933.3|3927.3|0
1724384770000|2024-08-23 03:46:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1724384800000|2024-08-23 03:46:40|3932.3|3926.3|3932.9|3926.9|3932.9|3926.9|3932.3|3926.3|0
1724384810000|2024-08-23 03:46:50|3933.4|3927.4|3933|3927|3933.4|3927.4|3933|3927|0
1724384820000|2024-08-23 03:47:00|3932.9|3926.9|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1724384850000|2024-08-23 03:47:30|3933.4|3927.4|3933.9|3927.9|3933.9|3927.9|3933.4|3927.4|0
1724384860000|2024-08-23 03:47:40|3933.8|3927.8|3932.9|3926.9|3933.8|3927.8|3932.9|3926.9|0
1724384890000|2024-08-23 03:48:10|3933.4|3927.4|3933|3927|3933.4|3927.4|3933|3927|0
1724384900000|2024-08-23 03:48:20|3932.9|3926.9|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1724384910000|2024-08-23 03:48:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.3|3927.3|0
1724384920000|2024-08-23 03:48:40|3934.3|3928.3|3934.8|3928.8|3935.3|3929.3|3934.3|3928.3|0
1724384940000|2024-08-23 03:49:00|3934.9|3928.9|3935.3|3929.3|3935.7|3929.7|3934.9|3928.9|0
1724384950000|2024-08-23 03:49:10|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1724384960000|2024-08-23 03:49:20|3934.4|3928.4|3934.8|3928.8|3934.8|3928.8|3934.4|3928.4|0
1724385010000|2024-08-23 03:50:10|3934|3928|3934|3928|3934|3928|3934|3928|0
1724385020000|2024-08-23 03:50:20|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1724385030000|2024-08-23 03:50:30|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1724385040000|2024-08-23 03:50:40|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1724385110000|2024-08-23 03:51:50|3934|3928|3934.8|3928.8|3934.8|3928.8|3934|3928|0
1724385140000|2024-08-23 03:52:20|3934.4|3928.4|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|0
1724385150000|2024-08-23 03:52:30|3934|3928|3933.9|3927.9|3934|3928|3933.9|3927.9|0
1724385220000|2024-08-23 03:53:40|3933.5|3927.5|3934|3928|3934.4|3928.4|3933.5|3927.5|6
1724385240000|2024-08-23 03:54:00|3933.9|3927.9|3934|3928|3934|3928|3933.9|3927.9|0
1724385250000|2024-08-23 03:54:10|3934.4|3928.4|3934|3928|3934.4|3928.4|3934|3928|0
1724385260000|2024-08-23 03:54:20|3934.9|3928.9|3935|3929|3935|3929|3934.8|3928.8|0
1724385310000|2024-08-23 03:55:10|3935.8|3929.8|3935.9|3929.9|3935.9|3929.9|3935.4|3929.4|0
1724385320000|2024-08-23 03:55:20|3935.8|3929.8|3935.9|3929.9|3935.9|3929.9|3935.8|3929.8|0
1724385330000|2024-08-23 03:55:30|3936.8|3930.8|3937.4|3931.4|3937.5|3931.5|3936.8|3930.8|1
1724385340000|2024-08-23 03:55:40|3936.4|3930.4|3937|3931|3937.1|3931.1|3936.4|3930.4|0
1724385350000|2024-08-23 03:55:50|3937.5|3931.5|3937.4|3931.4|3937.5|3931.5|3937.4|3931.4|0
1724385360000|2024-08-23 03:56:00|3937|3931|3937|3931|3937|3931|3937|3931|0
1724385390000|2024-08-23 03:56:30|3936.9|3930.9|3937|3931|3937|3931|3936.9|3930.9|0
1724385410000|2024-08-23 03:56:50|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1724385420000|2024-08-23 03:57:00|3937.5|3931.5|3937.4|3931.4|3937.5|3931.5|3937.4|3931.4|0
1724385490000|2024-08-23 03:58:10|3937.3|3931.3|3937.4|3931.4|3937.4|3931.4|3937.3|3931.3|0
1724385500000|2024-08-23 03:58:20|3936.4|3930.4|3935.9|3929.9|3936.8|3930.8|3935.9|3929.9|0
1724385510000|2024-08-23 03:58:30|3936.8|3930.8|3937.4|3931.4|3937.4|3931.4|3936.4|3930.4|0
1724385520000|2024-08-23 03:58:40|3937.3|3931.3|3938.3|3932.3|3938.3|3932.3|3937.3|3931.3|0
1724385530000|2024-08-23 03:58:50|3937.8|3931.8|3937.8|3931.8|3937.9|3931.9|3937.8|3931.8|0
1724385540000|2024-08-23 03:59:00|3937.4|3931.4|3936.9|3930.9|3937.4|3931.4|3936.9|3930.9|0
1724385550000|2024-08-23 03:59:10|3936.8|3930.8|3936.9|3930.9|3936.9|3930.9|3936.8|3930.8|0
1724385580000|2024-08-23 03:59:40|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1724385600000|2024-08-23 04:00:00|3936.4|3930.4|3936.8|3930.8|3936.8|3930.8|3935.9|3929.9|0
1724385610000|2024-08-23 04:00:10|3936.4|3930.4|3935.9|3929.9|3936.4|3930.4|3935.9|3929.9|0
1724385620000|2024-08-23 04:00:20|3936.8|3930.8|3936.9|3930.9|3936.9|3930.9|3936.8|3930.8|0
1724385630000|2024-08-23 04:00:30|3936.8|3930.8|3937.4|3931.4|3937.4|3931.4|3936.8|3930.8|0
1724385640000|2024-08-23 04:00:40|3937.8|3931.8|3937.8|3931.8|3937.9|3931.9|3937.8|3931.8|0
1724385650000|2024-08-23 04:00:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.8|3931.8|0
1724385660000|2024-08-23 04:01:00|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|0
1724385680000|2024-08-23 04:01:20|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1724385700000|2024-08-23 04:01:40|3938.4|3932.4|3938.3|3932.3|3938.4|3932.4|3938.3|3932.3|0
1724385720000|2024-08-23 04:02:00|3937.9|3931.9|3937.8|3931.8|3937.9|3931.9|3937.8|3931.8|0
1724385730000|2024-08-23 04:02:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|0
1724385740000|2024-08-23 04:02:20|3936.8|3930.8|3936.8|3930.8|3936.9|3930.9|3936.8|3930.8|0
1724385750000|2024-08-23 04:02:30|3935.8|3929.8|3935.8|3929.8|3935.9|3929.9|3935.8|3929.8|0
1724385810000|2024-08-23 04:03:30|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.8|3928.8|0
1724385820000|2024-08-23 04:03:40|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1724385840000|2024-08-23 04:04:00|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724385850000|2024-08-23 04:04:10|3934.8|3928.8|3934.8|3928.8|3934.9|3928.9|3934.8|3928.8|0
1724385870000|2024-08-23 04:04:30|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724385930000|2024-08-23 04:05:30|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1724385940000|2024-08-23 04:05:40|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724385960000|2024-08-23 04:06:00|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934|3928|0
1724385970000|2024-08-23 04:06:10|3934|3928|3934|3928|3934|3928|3934|3928|0
1724386040000|2024-08-23 04:07:20|3934.5|3928.5|3934|3928|3934.5|3928.5|3934|3928|0
1724386100000|2024-08-23 04:08:20|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724386110000|2024-08-23 04:08:30|3934|3928|3934|3928|3934|3928|3934|3928|0
1724386130000|2024-08-23 04:08:50|3934.1|3928.1|3938.4|3932.4|3938.4|3932.4|3934.1|3928.1|1
1724386140000|2024-08-23 04:09:00|3937.9|3931.9|3938|3932|3938|3932|3937.9|3931.9|0
1724386160000|2024-08-23 04:09:20|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724386170000|2024-08-23 04:09:30|3938|3932|3938|3932|3938.4|3932.4|3938|3932|0
1724386180000|2024-08-23 04:09:40|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1724386190000|2024-08-23 04:09:50|3937.8|3931.8|3936.9|3930.9|3937.8|3931.8|3936.9|3930.9|0
1724386270000|2024-08-23 04:11:10|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|0
1724386330000|2024-08-23 04:12:10|3936|3930|3935.9|3929.9|3936|3930|3934.4|3928.4|5
1724386340000|2024-08-23 04:12:20|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|0
1724386360000|2024-08-23 04:12:40|3935|3929|3934.9|3928.9|3935|3929|3934.9|3928.9|0
1724386440000|2024-08-23 04:14:00|3934.4|3928.4|3934.9|3928.9|3934.9|3928.9|3934.4|3928.4|0
1724386490000|2024-08-23 04:14:50|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724386530000|2024-08-23 04:15:30|3934.4|3928.4|3934.5|3928.5|3934.5|3928.5|3934.4|3928.4|0
1724386540000|2024-08-23 04:15:40|3934.4|3928.4|3934.5|3928.5|3934.5|3928.5|3934.4|3928.4|0
1724386590000|2024-08-23 04:16:30|3935.5|3929.5|3935.9|3929.9|3935.9|3929.9|3935.4|3929.4|0
1724386650000|2024-08-23 04:17:30|3936.3|3930.3|3935.9|3929.9|3936.3|3930.3|3935.9|3929.9|0
1724386700000|2024-08-23 04:18:20|3936.4|3930.4|3935.9|3929.9|3936.4|3930.4|3935.9|3929.9|0
1724386750000|2024-08-23 04:19:10|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|0
1724386780000|2024-08-23 04:19:40|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1724386790000|2024-08-23 04:19:50|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724386800000|2024-08-23 04:20:00|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1724386830000|2024-08-23 04:20:30|||||||||15
1724386860000|2024-08-23 04:21:00|3934|3928|3934.4|3928.4|3934.4|3928.4|3934|3928|1
1724386890000|2024-08-23 04:21:30|||||||||2
1724386900000|2024-08-23 04:21:40|3930.9|3924.9|3933.3|3927.3|3933.3|3927.3|3930.9|3924.9|2
1724386920000|2024-08-23 04:22:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1724387010000|2024-08-23 04:23:30|3933.3|3927.3|3932.9|3926.9|3933.9|3927.9|3932.9|3926.9|0
1724387040000|2024-08-23 04:24:00|3932.8|3926.8|3932.8|3926.8|3932.9|3926.9|3932.8|3926.8|0
1724387050000|2024-08-23 04:24:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1724387100000|2024-08-23 04:25:00|3932.4|3926.4|3933.9|3927.9|3933.9|3927.9|3932.4|3926.4|0
1724387180000|2024-08-23 04:26:20|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1724387190000|2024-08-23 04:26:30|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1724387230000|2024-08-23 04:27:10|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.3|3927.3|0
1724387250000|2024-08-23 04:27:30|3933.3|3927.3|3933.4|3927.4|3933.4|3927.4|3933.3|3927.3|0
1724387300000|2024-08-23 04:28:20|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1724387330000|2024-08-23 04:28:50|3933.8|3927.8|3934.4|3928.4|3934.4|3928.4|3933.8|3927.8|0
1724387350000|2024-08-23 04:29:10|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|0
1724387360000|2024-08-23 04:29:20|3934.9|3928.9|3934.8|3928.8|3934.9|3928.9|3934.8|3928.8|0
1724387380000|2024-08-23 04:29:40|3934.9|3928.9|3934.8|3928.8|3934.9|3928.9|3934.8|3928.8|0
1724387390000|2024-08-23 04:29:50|3934.9|3928.9|3934.8|3928.8|3934.9|3928.9|3934.8|3928.8|0
1724387440000|2024-08-23 04:30:40|3934.9|3928.9|3934.8|3928.8|3934.9|3928.9|3934.8|3928.8|0
1724387510000|2024-08-23 04:31:50|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1724387520000|2024-08-23 04:32:00|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1724387820000|2024-08-23 04:37:00|3934.9|3928.9|3934.9|3928.9|3935.4|3929.4|3934.9|3928.9|0
1724387830000|2024-08-23 04:37:10|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1724387920000|2024-08-23 04:38:40|3935.3|3929.3|3934.8|3928.8|3935.3|3929.3|3934.8|3928.8|0
1724387930000|2024-08-23 04:38:50|3934.9|3928.9|3934.8|3928.8|3935.4|3929.4|3934.8|3928.8|0
1724387950000|2024-08-23 04:39:10|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1724387970000|2024-08-23 04:39:30|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724387990000|2024-08-23 04:39:50|3934.8|3928.8|3934.9|3928.9|3934.9|3928.9|3934.8|3928.8|0
1724388000000|2024-08-23 04:40:00|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1724388020000|2024-08-23 04:40:20|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724388110000|2024-08-23 04:41:50|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1724388130000|2024-08-23 04:42:10|3934.9|3928.9|3935.3|3929.3|3935.3|3929.3|3934.9|3928.9|0
1724388150000|2024-08-23 04:42:30|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1724388160000|2024-08-23 04:42:40|3934.6|3928.6|3934.2|3928.2|3934.6|3928.6|3933.7|3927.7|4
1724388180000|2024-08-23 04:43:00|3933.7|3927.7|3934.2|3928.2|3934.2|3928.2|3933.7|3927.7|2
1724388320000|2024-08-23 04:45:20|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|7
1724388360000|2024-08-23 04:46:00|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1724388430000|2024-08-23 04:47:10|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|0
1724388510000|2024-08-23 04:48:30|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1724388540000|2024-08-23 04:49:00|3937.3|3931.3|3936.4|3930.4|3937.3|3931.3|3936.3|3930.3|2
1724388550000|2024-08-23 04:49:10|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1724388620000|2024-08-23 04:50:20|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1724388630000|2024-08-23 04:50:30|3936.8|3930.8|3936.3|3930.3|3936.8|3930.8|3936.3|3930.3|0
1724388640000|2024-08-23 04:50:40|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1724388970000|2024-08-23 04:56:10|3936.3|3930.3|3935.8|3929.8|3936.3|3930.3|3935.8|3929.8|1
1724389230000|2024-08-23 05:00:30|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|1
1724389290000|2024-08-23 05:01:30|3935.2|3929.2|3934.8|3928.8|3935.2|3929.2|3934.8|3928.8|0
1724389300000|2024-08-23 05:01:40|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724389320000|2024-08-23 05:02:00|3935.3|3929.3|3934.8|3928.8|3935.3|3929.3|3934.8|3928.8|0
1724389360000|2024-08-23 05:02:40|3934.9|3928.9|3934.8|3928.8|3934.9|3928.9|3934.8|3928.8|0
1724389560000|2024-08-23 05:06:00|3936.1|3930.1|3936.7|3930.7|3937.2|3931.2|3936.1|3930.1|5
1724389590000|2024-08-23 05:06:30|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1724389690000|2024-08-23 05:08:10|3936.7|3930.7|3936.2|3930.2|3936.7|3930.7|3936.2|3930.2|0
1724389700000|2024-08-23 05:08:20|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1724389780000|2024-08-23 05:09:40|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1724389790000|2024-08-23 05:09:50|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|0
1724389810000|2024-08-23 05:10:10|3935.7|3929.7|3935.2|3929.2|3935.7|3929.7|3935.2|3929.2|0
1724389820000|2024-08-23 05:10:20|3935.3|3929.3|3935.2|3929.2|3935.3|3929.3|3935.2|3929.2|0
1724389830000|2024-08-23 05:10:30|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1724389870000|2024-08-23 05:11:10|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|0
1724390020000|2024-08-23 05:13:40|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3934.2|3928.2|0
1724390080000|2024-08-23 05:14:40|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1724390090000|2024-08-23 05:14:50|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724390130000|2024-08-23 05:15:30|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|1
1724390140000|2024-08-23 05:15:40|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724390160000|2024-08-23 05:16:00|3934.8|3928.8|3934.7|3928.7|3934.8|3928.8|3934.7|3928.7|0
1724390170000|2024-08-23 05:16:10|3934.8|3928.8|3934.7|3928.7|3934.8|3928.8|3934.7|3928.7|0
1724390190000|2024-08-23 05:16:30|3934.8|3928.8|3934.7|3928.7|3934.8|3928.8|3934.7|3928.7|0
1724390290000|2024-08-23 05:18:10|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1724390310000|2024-08-23 05:18:30|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|1
1724390340000|2024-08-23 05:19:00|3934.7|3928.7|3934.7|3928.7|3934.8|3928.8|3934.7|3928.7|2
1724390350000|2024-08-23 05:19:10|3934.8|3928.8|3934.7|3928.7|3934.8|3928.8|3934.7|3928.7|0
1724390360000|2024-08-23 05:19:20|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1724390370000|2024-08-23 05:19:30|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724390390000|2024-08-23 05:19:50|3934.8|3928.8|3934.7|3928.7|3934.8|3928.8|3934.7|3928.7|0
1724390410000|2024-08-23 05:20:10|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1724390440000|2024-08-23 05:20:40|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724390460000|2024-08-23 05:21:00|3935.3|3929.3|3934.8|3928.8|3935.3|3929.3|3934.8|3928.8|0
1724390470000|2024-08-23 05:21:10|3934.7|3928.7|3934.8|3928.8|3934.8|3928.8|3934.7|3928.7|0
1724390500000|2024-08-23 05:21:40|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724390570000|2024-08-23 05:22:50|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|1
1724390630000|2024-08-23 05:23:50|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|0
1724390650000|2024-08-23 05:24:10|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1724391000000|2024-08-23 05:30:00|3934.3|3928.3|3935.7|3929.7|3936.7|3930.7|3934.3|3928.3|2
1724391010000|2024-08-23 05:30:10|3936.2|3930.2|3936.7|3930.7|3936.7|3930.7|3936.2|3930.2|0
1724391020000|2024-08-23 05:30:20|3936.2|3930.2|3937.2|3931.2|3937.2|3931.2|3936.2|3930.2|0
1724391040000|2024-08-23 05:30:40|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|1
1724391110000|2024-08-23 05:31:50|3936.6|3930.6|3936.7|3930.7|3936.7|3930.7|3936.6|3930.6|0
1724391120000|2024-08-23 05:32:00|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|3936.1|3930.1|0
1724391130000|2024-08-23 05:32:10|3936.1|3930.1|3936.2|3930.2|3936.2|3930.2|3936.1|3930.1|0
1724391140000|2024-08-23 05:32:20|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1724391160000|2024-08-23 05:32:40|3936.8|3930.8|3937.2|3931.2|3937.2|3931.2|3936.8|3930.8|0
1724391170000|2024-08-23 05:32:50|3937.1|3931.1|3937.2|3931.2|3937.2|3931.2|3937.1|3931.1|0
1724391180000|2024-08-23 05:33:00|3937.1|3931.1|3937.1|3931.1|3937.2|3931.2|3937.1|3931.1|0
1724391220000|2024-08-23 05:33:40|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|3936.7|3930.7|0
1724391240000|2024-08-23 05:34:00|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1724391290000|2024-08-23 05:34:50|3936.2|3930.2|3936.6|3930.6|3936.6|3930.6|3936.2|3930.2|0
1724391310000|2024-08-23 05:35:10|3936.2|3930.2|3936.6|3930.6|3937.6|3931.6|3936.2|3930.2|0
1724391350000|2024-08-23 05:35:50|3937.1|3931.1|3937.2|3931.2|3937.2|3931.2|3937.1|3931.1|0
1724391400000|2024-08-23 05:36:40|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724391470000|2024-08-23 05:37:50|3938.1|3932.1|3938.1|3932.1|3938.2|3932.2|3938.1|3932.1|0
1724391480000|2024-08-23 05:38:00|3938.2|3932.2|3939.1|3933.1|3939.1|3933.1|3938.1|3932.1|0
1724391500000|2024-08-23 05:38:20|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|0
1724391510000|2024-08-23 05:38:30|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724391540000|2024-08-23 05:39:00|3939.1|3933.1|3938.6|3932.6|3939.1|3933.1|3938.1|3932.1|11
1724391570000|2024-08-23 05:39:30|3939.1|3933.1|3939.2|3933.2|3939.2|3933.2|3939.1|3933.1|0
1724391590000|2024-08-23 05:39:50|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|0
1724391600000|2024-08-23 05:40:00|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|0
1724391610000|2024-08-23 05:40:10|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|0
1724391620000|2024-08-23 05:40:20|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|3938.6|3932.6|0
1724391640000|2024-08-23 05:40:40|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724391660000|2024-08-23 05:41:00|3938.2|3932.2|3938.6|3932.6|3938.6|3932.6|3938.2|3932.2|0
1724391670000|2024-08-23 05:41:10|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.1|3932.1|0
1724391680000|2024-08-23 05:41:20|3938.1|3932.1|3938.2|3932.2|3938.2|3932.2|3938.1|3932.1|0
1724391700000|2024-08-23 05:41:40|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724391730000|2024-08-23 05:42:10|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|0
1724391740000|2024-08-23 05:42:20|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724391750000|2024-08-23 05:42:30|3938.2|3932.2|3938.1|3932.1|3938.2|3932.2|3938.1|3932.1|0
1724391800000|2024-08-23 05:43:20|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.1|3932.1|0
1724391810000|2024-08-23 05:43:30|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724391820000|2024-08-23 05:43:40|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724391830000|2024-08-23 05:43:50|3937.2|3931.2|3937.6|3931.6|3937.6|3931.6|3937.2|3931.2|0
1724391850000|2024-08-23 05:44:10|3937.2|3931.2|3937.6|3931.6|3937.6|3931.6|3937.2|3931.2|0
1724391890000|2024-08-23 05:44:50|3937.2|3931.2|3936.6|3930.6|3937.2|3931.2|3936.6|3930.6|0
1724391900000|2024-08-23 05:45:00|3937.1|3931.1|3937.1|3931.1|3937.2|3931.2|3937.1|3931.1|0
1724391920000|2024-08-23 05:45:20|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724391950000|2024-08-23 05:45:50|3938|3932|3937.6|3931.6|3938.1|3932.1|3937.6|3931.6|1
1724391960000|2024-08-23 05:46:00|3938.1|3932.1|3938.2|3932.2|3938.2|3932.2|3938.1|3932.1|0
1724391980000|2024-08-23 05:46:20|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724391990000|2024-08-23 05:46:30|3938|3932|3938|3932|3938.1|3932.1|3938|3932|1
1724392020000|2024-08-23 05:47:00|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724392030000|2024-08-23 05:47:10|3938|3932|3938|3932|3938.2|3932.2|3938|3932|0
1724392040000|2024-08-23 05:47:20|3938.1|3932.1|3938.1|3932.1|3938.2|3932.2|3938.1|3932.1|0
1724392050000|2024-08-23 05:47:30|3938.2|3932.2|3938.6|3932.6|3939|3933|3938.2|3932.2|0
1724392130000|2024-08-23 05:48:50|3938.5|3932.5|3938.6|3932.6|3938.6|3932.6|3938.5|3932.5|0
1724392140000|2024-08-23 05:49:00|3938.5|3932.5|3938.6|3932.6|3938.6|3932.6|3938.5|3932.5|0
1724392150000|2024-08-23 05:49:10|3938.5|3932.5|3938.6|3932.6|3938.6|3932.6|3938.5|3932.5|0
1724392170000|2024-08-23 05:49:30|3938.5|3932.5|3938.6|3932.6|3938.6|3932.6|3938.5|3932.5|0
1724392180000|2024-08-23 05:49:40|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724392190000|2024-08-23 05:49:50|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.5|3931.5|0
1724392200000|2024-08-23 05:50:00|3937.5|3931.5|3937|3931|3937.5|3931.5|3937|3931|0
1724392220000|2024-08-23 05:50:20|3937.1|3931.1|3937|3931|3937.1|3931.1|3937|3931|0
1724392230000|2024-08-23 05:50:30|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|0
1724392240000|2024-08-23 05:50:40|3937|3931|3937.6|3931.6|3937.6|3931.6|3936.6|3930.6|0
1724392280000|2024-08-23 05:51:20|3937.5|3931.5|3936.6|3930.6|3937.5|3931.5|3936.6|3930.6|0
1724392310000|2024-08-23 05:51:50|3937.1|3931.1|3937.2|3931.2|3937.2|3931.2|3937.1|3931.1|0
1724392340000|2024-08-23 05:52:20|3938|3932|3938.1|3932.1|3938.6|3932.6|3938|3932|1
1724392350000|2024-08-23 05:52:30|3938|3932|3938.1|3932.1|3938.1|3932.1|3937.6|3931.6|0
1724392380000|2024-08-23 05:53:00|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|3938.2|3932.2|0
1724392440000|2024-08-23 05:54:00|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724392450000|2024-08-23 05:54:10|3937.6|3931.6|3937.1|3931.1|3937.6|3931.6|3937.1|3931.1|0
1724392470000|2024-08-23 05:54:30|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938|3932|0
1724392510000|2024-08-23 05:55:10|3938|3932|3938.1|3932.1|3938.1|3932.1|3938|3932|0
1724392520000|2024-08-23 05:55:20|3938|3932|3938.1|3932.1|3938.1|3932.1|3938|3932|0
1724392530000|2024-08-23 05:55:30|3938|3932|3938.1|3932.1|3938.1|3932.1|3938|3932|0
1724392540000|2024-08-23 05:55:40|3938|3932|3938.1|3932.1|3938.1|3932.1|3938|3932|0
1724392550000|2024-08-23 05:55:50|3937.5|3931.5|3937.9|3931.9|3937.9|3931.9|3937.5|3931.5|7
1724392580000|2024-08-23 05:56:20|3938|3932|3939|3933|3939|3933|3938|3932|2
1724392610000|2024-08-23 05:56:50|3940|3934|3942|3936|3942.1|3936.1|3940|3934|4
1724392650000|2024-08-23 05:57:30|3941.5|3935.5|3941.6|3935.6|3942|3936|3941.5|3935.5|0
1724392660000|2024-08-23 05:57:40|3941|3935|3942|3936|3942.9|3936.9|3941|3935|2
1724392690000|2024-08-23 05:58:10|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1724392700000|2024-08-23 05:58:20|3941.6|3935.6|3941.4|3935.4|3941.6|3935.6|3941.4|3935.4|0
1724392750000|2024-08-23 05:59:10|3941.5|3935.5|3941.6|3935.6|3941.6|3935.6|3941.5|3935.5|0
1724392780000|2024-08-23 05:59:40|3942|3936|3941.5|3935.5|3942|3936|3941|3935|0
1724392790000|2024-08-23 05:59:50|3941.6|3935.6|3941.4|3935.4|3941.6|3935.6|3941.4|3935.4|0
1724392810000|2024-08-23 06:00:10|3941|3935|3941|3935|3941|3935|3941|3935|0
1724392870000|2024-08-23 06:01:10|3941.1|3935.1|3942|3936|3942|3936|3941.1|3935.1|0
1724392910000|2024-08-23 06:01:50|3941.9|3935.9|3941.4|3935.4|3941.9|3935.9|3941.4|3935.4|0
1724392920000|2024-08-23 06:02:00|3941|3935|3940|3934|3941|3935|3940|3934|0
1724392930000|2024-08-23 06:02:10|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1724392940000|2024-08-23 06:02:20|3940|3934|3940|3934|3940|3934|3940|3934|0
1724392950000|2024-08-23 06:02:30|3939.9|3933.9|3940|3934|3940|3934|3939.9|3933.9|0
1724392960000|2024-08-23 06:02:40|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1724392970000|2024-08-23 06:02:50|3940|3934|3940|3934|3940|3934|3940|3934|0
1724392980000|2024-08-23 06:03:00|3939.9|3933.9|3939|3933|3939.9|3933.9|3939|3933|0
1724393010000|2024-08-23 06:03:30|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|0
1724393020000|2024-08-23 06:03:40|3940|3934|3940.6|3934.6|3940.6|3934.6|3940|3934|0
1724393030000|2024-08-23 06:03:50|3940.5|3934.5|3940.6|3934.6|3940.6|3934.6|3940.4|3934.4|0
1724393090000|2024-08-23 06:04:50|3940.5|3934.5|3940.6|3934.6|3940.6|3934.6|3940.5|3934.5|0
1724393100000|2024-08-23 06:05:00|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|0
1724393110000|2024-08-23 06:05:10|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|0
1724393120000|2024-08-23 06:05:20|3941|3935|3941.4|3935.4|3941.4|3935.4|3941|3935|0
1724393130000|2024-08-23 06:05:30|3941|3935|3941|3935|3941|3935|3941|3935|0
1724393140000|2024-08-23 06:05:40|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1724393180000|2024-08-23 06:06:20|3941|3935|3941|3935|3941|3935|3941|3935|0
1724393190000|2024-08-23 06:06:30|3940.9|3934.9|3941|3935|3941|3935|3940.9|3934.9|0
1724393200000|2024-08-23 06:06:40|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1724393210000|2024-08-23 06:06:50|3941|3935|3940.9|3934.9|3941|3935|3940.9|3934.9|0
1724393220000|2024-08-23 06:07:00|3940|3934|3940|3934|3940|3934|3940|3934|0
1724393260000|2024-08-23 06:07:40|3939|3933|3939|3933|3939|3933|3939|3933|0
1724393270000|2024-08-23 06:07:50|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1724393280000|2024-08-23 06:08:00|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|27
1724393310000|2024-08-23 06:08:30|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|1
1724393320000|2024-08-23 06:08:40|3937.9|3931.9|3937.2|3931.2|3938.3|3932.3|3937.2|3931.2|27
1724393330000|2024-08-23 06:08:50|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|30
1724393340000|2024-08-23 06:09:00|3937|3931|3937.2|3931.2|3937.2|3931.2|3937|3931|0
1724393370000|2024-08-23 06:09:30|3937.1|3931.1|3936.2|3930.2|3937.1|3931.1|3936.1|3930.1|0
1724393400000|2024-08-23 06:10:00|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1724393440000|2024-08-23 06:10:40|3936.7|3930.7|3936.2|3930.2|3937|3931|3936.2|3930.2|0
1724393480000|2024-08-23 06:11:20|3936.1|3930.1|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|0
1724393490000|2024-08-23 06:11:30|3935.7|3929.7|3935.2|3929.2|3935.7|3929.7|3935.2|3929.2|0
1724393520000|2024-08-23 06:12:00|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724393530000|2024-08-23 06:12:10|3934.6|3928.6|3933.7|3927.7|3934.6|3928.6|3933.2|3927.2|0
1724393590000|2024-08-23 06:13:10|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1724393600000|2024-08-23 06:13:20|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724393620000|2024-08-23 06:13:40|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1724393630000|2024-08-23 06:13:50|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1724393640000|2024-08-23 06:14:00|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1724393690000|2024-08-23 06:14:50|3932.3|3926.3|3932.7|3926.7|3932.7|3926.7|3932.3|3926.3|0
1724393700000|2024-08-23 06:15:00|3932.2|3926.2|3932.7|3926.7|3932.7|3926.7|3932.2|3926.2|0
1724393710000|2024-08-23 06:15:10|3932.6|3926.6|3932.7|3926.7|3932.7|3926.7|3932.6|3926.6|0
1724393720000|2024-08-23 06:15:20|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1724393730000|2024-08-23 06:15:30|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1724393750000|2024-08-23 06:15:50|3932.6|3926.6|3932.7|3926.7|3932.7|3926.7|3932.6|3926.6|0
1724393760000|2024-08-23 06:16:00|3933.1|3927.1|3932.7|3926.7|3933.1|3927.1|3932.6|3926.6|0
1724393770000|2024-08-23 06:16:10|3933.1|3927.1|3933.7|3927.7|3934.1|3928.1|3933.1|3927.1|0
1724393780000|2024-08-23 06:16:20|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1724393790000|2024-08-23 06:16:30|3932.7|3926.7|3933.1|3927.1|3933.1|3927.1|3932.7|3926.7|0
1724393800000|2024-08-23 06:16:40|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1724393810000|2024-08-23 06:16:50|3934.5|3928.5|3935.1|3929.1|3935.1|3929.1|3934.5|3928.5|0
1724393820000|2024-08-23 06:17:00|3934.6|3928.6|3935.1|3929.1|3935.6|3929.6|3934.6|3928.6|0
1724393840000|2024-08-23 06:17:20|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|0
1724393850000|2024-08-23 06:17:30|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1724393860000|2024-08-23 06:17:40|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3
1724393870000|2024-08-23 06:17:50|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1724393910000|2024-08-23 06:18:30|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1724393980000|2024-08-23 06:19:40|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1724393990000|2024-08-23 06:19:50|3932.6|3926.6|3932.6|3926.6|3932.7|3926.7|3932.6|3926.6|0
1724394020000|2024-08-23 06:20:20|3932.1|3926.1|3932.6|3926.6|3932.7|3926.7|3932.1|3926.1|0
1724394030000|2024-08-23 06:20:30|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1724394050000|2024-08-23 06:20:50|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1724394060000|2024-08-23 06:21:00|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1724394070000|2024-08-23 06:21:10|3932.7|3926.7|3933.1|3927.1|3933.1|3927.1|3932.7|3926.7|0
1724394100000|2024-08-23 06:21:40|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724394120000|2024-08-23 06:22:00|3933.6|3927.6|3933.7|3927.7|3933.7|3927.7|3933.6|3927.6|0
1724394130000|2024-08-23 06:22:10|3933.6|3927.6|3933.1|3927.1|3933.7|3927.7|3933.1|3927.1|0
1724394140000|2024-08-23 06:22:20|3933.6|3927.6|3933.7|3927.7|3933.7|3927.7|3933.6|3927.6|0
1724394170000|2024-08-23 06:22:50|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1724394210000|2024-08-23 06:23:30|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.1|3927.1|0
1724394220000|2024-08-23 06:23:40|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724394230000|2024-08-23 06:23:50|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1724394240000|2024-08-23 06:24:00|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|0
1724394250000|2024-08-23 06:24:10|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1724394300000|2024-08-23 06:25:00|3932.6|3926.6|3932.1|3926.1|3932.6|3926.6|3932.1|3926.1|0
1724394310000|2024-08-23 06:25:10|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|0
1724394320000|2024-08-23 06:25:20|3931.6|3925.6|3931.1|3925.1|3931.6|3925.6|3931.1|3925.1|0
1724394330000|2024-08-23 06:25:30|3931.6|3925.6|3931.1|3925.1|3931.6|3925.6|3931.1|3925.1|0
1724394360000|2024-08-23 06:26:00|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|0
1724394370000|2024-08-23 06:26:10|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|0
1724394380000|2024-08-23 06:26:20|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|0
1724394390000|2024-08-23 06:26:30|3931.1|3925.1|3931.6|3925.6|3931.7|3925.7|3931.1|3925.1|0
1724394400000|2024-08-23 06:26:40|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|0
1724394420000|2024-08-23 06:27:00|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1724394430000|2024-08-23 06:27:10|3932.1|3926.1|3932.1|3926.1|3932.6|3926.6|3932.1|3926.1|0
1724394480000|2024-08-23 06:28:00|3932.6|3926.6|3932.7|3926.7|3932.7|3926.7|3932.6|3926.6|0
1724394490000|2024-08-23 06:28:10|3932.6|3926.6|3932.1|3926.1|3932.6|3926.6|3932.1|3926.1|0
1724394510000|2024-08-23 06:28:30|3931.2|3925.2|3931.1|3925.1|3931.2|3925.2|3931.1|3925.1|0
1724394540000|2024-08-23 06:29:00|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1724394590000|2024-08-23 06:29:50|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3930.7|3924.7|0
1724394600000|2024-08-23 06:30:00|3930.7|3924.7|3930.5|3924.5|3930.7|3924.7|3930.5|3924.5|0
1724394610000|2024-08-23 06:30:10|3930.7|3924.7|3930.5|3924.5|3930.7|3924.7|3930.5|3924.5|0
1724394620000|2024-08-23 06:30:20|3930.1|3924.1|3933.1|3927.1|3933.1|3927.1|3930.1|3924.1|0
1724394650000|2024-08-23 06:30:50|3933.5|3927.5|3933.6|3927.6|3933.7|3927.7|3933.5|3927.5|0
1724394660000|2024-08-23 06:31:00|3933.7|3927.7|3935.5|3929.5|3935.5|3929.5|3933.7|3927.7|1
1724394670000|2024-08-23 06:31:10|3934.7|3928.7|3934.1|3928.1|3934.7|3928.7|3934.1|3928.1|0
1724394690000|2024-08-23 06:31:30|3935|3929|3934.1|3928.1|3935|3929|3934.1|3928.1|0
1724394700000|2024-08-23 06:31:40|3934.6|3928.6|3934.1|3928.1|3934.6|3928.6|3934.1|3928.1|0
1724394710000|2024-08-23 06:31:50|3934.2|3928.2|3935.5|3929.5|3935.5|3929.5|3934.2|3928.2|0
1724394720000|2024-08-23 06:32:00|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1724394730000|2024-08-23 06:32:10|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.1|3929.1|0
1724394740000|2024-08-23 06:32:20|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|0
1724394750000|2024-08-23 06:32:30|3936|3930|3935.1|3929.1|3936|3930|3935.1|3929.1|0
1724394770000|2024-08-23 06:32:50|3934.7|3928.7|3934.5|3928.5|3934.7|3928.7|3934.5|3928.5|0
1724394780000|2024-08-23 06:33:00|3934.6|3928.6|3934.7|3928.7|3934.7|3928.7|3934.5|3928.5|0
1724394790000|2024-08-23 06:33:10|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1724394850000|2024-08-23 06:34:10|3934.6|3928.6|3934.7|3928.7|3934.7|3928.7|3934.6|3928.6|0
1724394860000|2024-08-23 06:34:20|3934.6|3928.6|3934.7|3928.7|3934.7|3928.7|3934.5|3928.5|0
1724394870000|2024-08-23 06:34:30|3934.6|3928.6|3934.7|3928.7|3934.7|3928.7|3934.6|3928.6|0
1724394880000|2024-08-23 06:34:40|3934.6|3928.6|3934.5|3928.5|3934.7|3928.7|3934.5|3928.5|1
1724394890000|2024-08-23 06:34:50|3933.7|3927.7|3933.5|3927.5|3933.7|3927.7|3933.5|3927.5|0
1724394900000|2024-08-23 06:35:00|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1724394920000|2024-08-23 06:35:20|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1724394940000|2024-08-23 06:35:40|3932.6|3926.6|3932.5|3926.5|3932.6|3926.6|3932.5|3926.5|0
1724394950000|2024-08-23 06:35:50|3932.6|3926.6|3932.7|3926.7|3932.7|3926.7|3932.6|3926.6|0
1724394970000|2024-08-23 06:36:10|3932.6|3926.6|3933.6|3927.6|3933.6|3927.6|3932.6|3926.6|0
1724394980000|2024-08-23 06:36:20|3934.1|3928.1|3933.6|3927.6|3934.1|3928.1|3933.6|3927.6|0
1724395000000|2024-08-23 06:36:40|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1724395010000|2024-08-23 06:36:50|3933.1|3927.1|3932.6|3926.6|3933.1|3927.1|3932.6|3926.6|0
1724395020000|2024-08-23 06:37:00|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1724395030000|2024-08-23 06:37:10|3933.2|3927.2|3933.6|3927.6|3933.6|3927.6|3933.2|3927.2|0
1724395060000|2024-08-23 06:37:40|3933.8|3927.8|3934.6|3928.6|3934.6|3928.6|3933.8|3927.8|0
1724395080000|2024-08-23 06:38:00|3935.1|3929.1|3936.1|3930.1|3936.1|3930.1|3934.6|3928.6|0
1724395090000|2024-08-23 06:38:10|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1724395100000|2024-08-23 06:38:20|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|0
1724395140000|2024-08-23 06:39:00|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1724395150000|2024-08-23 06:39:10|3935.5|3929.5|3935.1|3929.1|3935.5|3929.5|3934.2|3928.2|0
1724395180000|2024-08-23 06:39:40|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1724395210000|2024-08-23 06:40:10|3934.1|3928.1|3934.6|3928.6|3934.6|3928.6|3934.1|3928.1|0
1724395220000|2024-08-23 06:40:20|3935.1|3929.1|3936.1|3930.1|3936.1|3930.1|3935.1|3929.1|0
1724395240000|2024-08-23 06:40:40|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1724395260000|2024-08-23 06:41:00|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|0
1724395280000|2024-08-23 06:41:20|3935.7|3929.7|3935.8|3929.8|3935.8|3929.8|3935.7|3929.7|0
1724395290000|2024-08-23 06:41:30|3936.2|3930.2|3935.1|3929.1|3936.2|3930.2|3935.1|3929.1|0
1724395310000|2024-08-23 06:41:50|3934.6|3928.6|3934.6|3928.6|3935.1|3929.1|3934.6|3928.6|0
1724395330000|2024-08-23 06:42:10|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|0
1724395380000|2024-08-23 06:43:00|3936.1|3930.1|3936.2|3930.2|3936.2|3930.2|3935.6|3929.6|0
1724395400000|2024-08-23 06:43:20|3936.1|3930.1|3935.2|3929.2|3936.1|3930.1|3935.2|3929.2|0
1724395410000|2024-08-23 06:43:30|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1724395420000|2024-08-23 06:43:40|3935.6|3929.6|3936.1|3930.1|3936.1|3930.1|3935.6|3929.6|0
1724395430000|2024-08-23 06:43:50|3935.7|3929.7|3935.2|3929.2|3935.7|3929.7|3935.2|3929.2|1
1724395480000|2024-08-23 06:44:40|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1724395540000|2024-08-23 06:45:40|3934.1|3928.1|3933.6|3927.6|3934.1|3928.1|3933.6|3927.6|0
1724395580000|2024-08-23 06:46:20|3933.7|3927.7|3934.2|3928.2|3934.6|3928.6|3933.7|3927.7|0
1724395590000|2024-08-23 06:46:30|3934.1|3928.1|3933.6|3927.6|3934.1|3928.1|3933.6|3927.6|0
1724395610000|2024-08-23 06:46:50|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|0
1724395620000|2024-08-23 06:47:00|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1724395690000|2024-08-23 06:48:10|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1724395720000|2024-08-23 06:48:40|3932.1|3926.1|3931.7|3925.7|3932.6|3926.6|3931.7|3925.7|0
1724395730000|2024-08-23 06:48:50|3932.6|3926.6|3930.1|3924.1|3932.6|3926.6|3930.1|3924.1|1
1724395750000|2024-08-23 06:49:10|3930|3924|3930|3924|3930|3924|3930|3924|1
1724395760000|2024-08-23 06:49:20|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1724395770000|2024-08-23 06:49:30|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1724395780000|2024-08-23 06:49:40|3931|3925|3930.7|3924.7|3931.2|3925.2|3930.7|3924.7|0
1724395790000|2024-08-23 06:49:50|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|0
1724395800000|2024-08-23 06:50:00|3930.7|3924.7|3931.6|3925.6|3931.6|3925.6|3930.7|3924.7|0
1724395820000|2024-08-23 06:50:20|3931|3925|3930|3924|3931|3925|3930|3924|0
1724395880000|2024-08-23 06:51:20|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1724395920000|2024-08-23 06:52:00|3930.6|3924.6|3931|3925|3931|3925|3930.6|3924.6|0
1724395930000|2024-08-23 06:52:10|3930.6|3924.6|3930|3924|3930.6|3924.6|3930|3924|0
1724395950000|2024-08-23 06:52:30|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1724396080000|2024-08-23 06:54:40|3929.7|3923.7|3930.1|3924.1|3930.2|3924.2|3929.7|3923.7|0
1724396090000|2024-08-23 06:54:50|3930|3924|3930|3924|3930.2|3924.2|3929.6|3923.6|0
1724396100000|2024-08-23 06:55:00|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1724396110000|2024-08-23 06:55:10|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1724396130000|2024-08-23 06:55:30|3930.2|3924.2|3930.6|3924.6|3930.6|3924.6|3930.2|3924.2|0
1724396140000|2024-08-23 06:55:40|3930.2|3924.2|3930.6|3924.6|3930.6|3924.6|3930.2|3924.2|0
1724396160000|2024-08-23 06:56:00|3930.2|3924.2|3930|3924|3930.2|3924.2|3929.6|3923.6|0
1724396170000|2024-08-23 06:56:10|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1724396180000|2024-08-23 06:56:20|3930|3924|3930.1|3924.1|3930.1|3924.1|3930|3924|0
1724396220000|2024-08-23 06:57:00|3930|3924|3929.6|3923.6|3930|3924|3929.6|3923.6|0
1724396280000|2024-08-23 06:58:00|3930.1|3924.1|3930.6|3924.6|3930.6|3924.6|3930.1|3924.1|0
1724396310000|2024-08-23 06:58:30|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1724396320000|2024-08-23 06:58:40|3929.6|3923.6|3930.1|3924.1|3930.1|3924.1|3929.6|3923.6|0
1724396330000|2024-08-23 06:58:50|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1724396340000|2024-08-23 06:59:00|3931.1|3925.1|3932.1|3926.1|3932.1|3926.1|3931.1|3925.1|0
1724396350000|2024-08-23 06:59:10|3932|3926|3931.6|3925.6|3932|3926|3931.6|3925.6|0
1724396360000|2024-08-23 06:59:20|3931.1|3925.1|3931.1|3925.1|3931.6|3925.6|3931.1|3925.1|0
1724396380000|2024-08-23 06:59:40|3930.6|3924.6|3931.1|3925.1|3931.1|3925.1|3930.6|3924.6|0
1724396390000|2024-08-23 06:59:50|3930.7|3924.7|3930.1|3924.1|3930.7|3924.7|3930.1|3924.1|0
1724396400000|2024-08-23 07:00:00|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1724396410000|2024-08-23 07:00:10|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1724396440000|2024-08-23 07:00:40|3930.3|3924.3|3929.7|3923.7|3931.1|3925.1|3929.6|3923.6|0
1724396450000|2024-08-23 07:00:50|3930.1|3924.1|3929.7|3923.7|3930.1|3924.1|3929.7|3923.7|0
1724396460000|2024-08-23 07:01:00|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1724396480000|2024-08-23 07:01:20|3928.8|3922.8|3930.1|3924.1|3930.1|3924.1|3928.8|3922.8|0
1724396500000|2024-08-23 07:01:40|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1724396510000|2024-08-23 07:01:50|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1724396540000|2024-08-23 07:02:20|3929.7|3923.7|3930.1|3924.1|3930.1|3924.1|3929.7|3923.7|0
1724396560000|2024-08-23 07:02:40|3928.7|3922.7|3929.1|3923.1|3929.1|3923.1|3928.7|3922.7|0
1724396620000|2024-08-23 07:03:40|3928.6|3922.6|3928.7|3922.7|3928.7|3922.7|3928.6|3922.6|0
1724396630000|2024-08-23 07:03:50|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1724396640000|2024-08-23 07:04:00|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1724396670000|2024-08-23 07:04:30|3930.1|3924.1|3930.1|3924.1|3930.2|3924.2|3930.1|3924.1|0
1724396680000|2024-08-23 07:04:40|3930.2|3924.2|3930.1|3924.1|3930.2|3924.2|3930.1|3924.1|0
1724396690000|2024-08-23 07:04:50|3929.6|3923.6|3930.1|3924.1|3930.1|3924.1|3929.6|3923.6|0
1724396700000|2024-08-23 07:05:00|3929.6|3923.6|3929.6|3923.6|3930.1|3924.1|3929.6|3923.6|0
1724396710000|2024-08-23 07:05:10|3929.1|3923.1|3929.7|3923.7|3930.1|3924.1|3929.1|3923.1|0
1724396720000|2024-08-23 07:05:20|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3929.2|3923.2|0
1724396730000|2024-08-23 07:05:30|3929.7|3923.7|3930.1|3924.1|3930.1|3924.1|3929.7|3923.7|0
1724396780000|2024-08-23 07:06:20|3929.2|3923.2|3929.1|3923.1|3929.2|3923.2|3928.1|3922.1|0
1724396800000|2024-08-23 07:06:40|3929.6|3923.6|3928.1|3922.1|3929.6|3923.6|3928.1|3922.1|0
1724396850000|2024-08-23 07:07:30|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1724396880000|2024-08-23 07:08:00|3929|3923|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1724396890000|2024-08-23 07:08:10|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.1|3923.1|0
1724396920000|2024-08-23 07:08:40|3928.7|3922.7|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1724396940000|2024-08-23 07:09:00|3929|3923|3929|3923|3929.1|3923.1|3929|3923|0
1724396950000|2024-08-23 07:09:10|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1724396960000|2024-08-23 07:09:20|3929.5|3923.5|3930.5|3924.5|3930.5|3924.5|3929.5|3923.5|0
1724396970000|2024-08-23 07:09:30|3930.1|3924.1|3930|3924|3930.1|3924.1|3930|3924|0
1724397000000|2024-08-23 07:10:00|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1724397040000|2024-08-23 07:10:40|3928.1|3922.1|3929|3923|3929.5|3923.5|3928.1|3922.1|0
1724397060000|2024-08-23 07:11:00|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1724397070000|2024-08-23 07:11:10|3929|3923|3929|3923|3929|3923|3929|3923|0
1724397080000|2024-08-23 07:11:20|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1724397130000|2024-08-23 07:12:10|3928.6|3922.6|3929.2|3923.2|3929.2|3923.2|3928.6|3922.6|0
1724397140000|2024-08-23 07:12:20|3929.6|3923.6|3929.2|3923.2|3929.6|3923.6|3929.2|3923.2|0
1724397150000|2024-08-23 07:12:30|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1724397160000|2024-08-23 07:12:40|3929.5|3923.5|3928.1|3922.1|3929.5|3923.5|3928.1|3922.1|0
1724397170000|2024-08-23 07:12:50|3928.5|3922.5|3929.5|3923.5|3929.5|3923.5|3928.5|3922.5|0
1724397210000|2024-08-23 07:13:30|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1724397220000|2024-08-23 07:13:40|3929.7|3923.7|3930.1|3924.1|3930.1|3924.1|3929.7|3923.7|1
1724397230000|2024-08-23 07:13:50|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1724397240000|2024-08-23 07:14:00|3930.1|3924.1|3931.5|3925.5|3931.5|3925.5|3930.1|3924.1|0
1724397250000|2024-08-23 07:14:10|3932|3926|3932|3926|3932|3926|3932|3926|0
1724397260000|2024-08-23 07:14:20|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932|3926|0
1724397280000|2024-08-23 07:14:40|3932.5|3926.5|3932.5|3926.5|3933|3927|3932.5|3926.5|0
1724397290000|2024-08-23 07:14:50|3933|3927|3933.5|3927.5|3933.5|3927.5|3933|3927|0
1724397300000|2024-08-23 07:15:00|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1724397320000|2024-08-23 07:15:20|3933.5|3927.5|3933.2|3927.2|3933.5|3927.5|3933.2|3927.2|0
1724397330000|2024-08-23 07:15:30|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.1|3927.1|0
1724397340000|2024-08-23 07:15:40|3933.1|3927.1|3932.7|3926.7|3933.6|3927.6|3932.6|3926.6|0
1724397350000|2024-08-23 07:15:50|3931.7|3925.7|3932.7|3926.7|3932.7|3926.7|3931.7|3925.7|0
1724397360000|2024-08-23 07:16:00|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1724397370000|2024-08-23 07:16:10|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1724397390000|2024-08-23 07:16:30|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1724397400000|2024-08-23 07:16:40|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1724397410000|2024-08-23 07:16:50|3933.1|3927.1|3934.1|3928.1|3934.1|3928.1|3933.1|3927.1|0
1724397420000|2024-08-23 07:17:00|3935|3929|3935|3929|3935|3929|3935|3929|0
1724397430000|2024-08-23 07:17:10|3934.6|3928.6|3937.1|3931.1|3937.1|3931.1|3934.6|3928.6|0
1724397440000|2024-08-23 07:17:20|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724397460000|2024-08-23 07:17:40|3937.1|3931.1|3937|3931|3937.1|3931.1|3937|3931|0
1724397480000|2024-08-23 07:18:00|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|0
1724397490000|2024-08-23 07:18:10|3937|3931|3937.1|3931.1|3937.1|3931.1|3937|3931|0
1724397510000|2024-08-23 07:18:30|3938.6|3932.6|3938|3932|3938.6|3932.6|3938|3932|0
1724397520000|2024-08-23 07:18:40|3939.9|3933.9|3939|3933|3939.9|3933.9|3939|3933|3
1724397530000|2024-08-23 07:18:50|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|0
1724397540000|2024-08-23 07:19:00|3939|3933|3939|3933|3939|3933|3939|3933|0
1724397550000|2024-08-23 07:19:10|3938.2|3932.2|3939.1|3933.1|3939.1|3933.1|3938.2|3932.2|0
1724397570000|2024-08-23 07:19:30|3939|3933|3938.1|3932.1|3939|3933|3938.1|3932.1|0
1724397580000|2024-08-23 07:19:40|3938|3932|3938.1|3932.1|3938.1|3932.1|3938|3932|0
1724397590000|2024-08-23 07:19:50|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|0
1724397600000|2024-08-23 07:20:00|3939|3933|3938.1|3932.1|3939|3933|3938.1|3932.1|0
1724397650000|2024-08-23 07:20:50|3938|3932|3937.6|3931.6|3938|3932|3937.6|3931.6|0
1724397660000|2024-08-23 07:21:00|3937.1|3931.1|3939.1|3933.1|3939.1|3933.1|3937.1|3931.1|0
1724397680000|2024-08-23 07:21:20|3939|3933|3939.1|3933.1|3939.1|3933.1|3939|3933|0
1724397760000|2024-08-23 07:22:40|3938.6|3932.6|3939.1|3933.1|3939.1|3933.1|3938.6|3932.6|0
1724397780000|2024-08-23 07:23:00|3939|3933|3938.6|3932.6|3939|3933|3938.6|3932.6|0
1724397800000|2024-08-23 07:23:20|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1724397810000|2024-08-23 07:23:30|3938|3932|3937.6|3931.6|3938|3932|3937.5|3931.5|0
1724397820000|2024-08-23 07:23:40|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|0
1724397900000|2024-08-23 07:25:00|3937|3931|3937|3931|3937|3931|3937|3931|0
1724397910000|2024-08-23 07:25:10|3937.1|3931.1|3936.5|3930.5|3937.1|3931.1|3936.5|3930.5|0
1724397920000|2024-08-23 07:25:20|3936.1|3930.1|3936.5|3930.5|3936.5|3930.5|3936.1|3930.1|0
1724397930000|2024-08-23 07:25:30|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1724397940000|2024-08-23 07:25:40|3937|3931|3937|3931|3937|3931|3937|3931|0
1724397950000|2024-08-23 07:25:50|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724397960000|2024-08-23 07:26:00|3937.6|3931.6|3938|3932|3938|3932|3937.6|3931.6|0
1724397970000|2024-08-23 07:26:10|3937.9|3931.9|3937.5|3931.5|3937.9|3931.9|3937.5|3931.5|0
1724397980000|2024-08-23 07:26:20|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724398000000|2024-08-23 07:26:40|3937.5|3931.5|3937.1|3931.1|3937.5|3931.5|3936.5|3930.5|0
1724398010000|2024-08-23 07:26:50|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724398020000|2024-08-23 07:27:00|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724398030000|2024-08-23 07:27:10|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724398040000|2024-08-23 07:27:20|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1724398050000|2024-08-23 07:27:30|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|3937.6|3931.6|0
1724398060000|2024-08-23 07:27:40|3937.5|3931.5|3934.4|3928.4|3937.5|3931.5|3934.4|3928.4|1
1724398070000|2024-08-23 07:27:50|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724398080000|2024-08-23 07:28:00|3934.9|3928.9|3935|3929|3935|3929|3934.9|3928.9|0
1724398090000|2024-08-23 07:28:10|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|0
1724398110000|2024-08-23 07:28:30|3935|3929|3935|3929|3935|3929|3935|3929|0
1724398120000|2024-08-23 07:28:40|3935.1|3929.1|3934.6|3928.6|3935.1|3929.1|3934.6|3928.6|0
1724398130000|2024-08-23 07:28:50|3935|3929|3935|3929|3935|3929|3935|3929|0
1724398140000|2024-08-23 07:29:00|3934.5|3928.5|3935|3929|3935|3929|3934.5|3928.5|0
1724398150000|2024-08-23 07:29:10|3934.5|3928.5|3935|3929|3935.5|3929.5|3934.5|3928.5|0
1724398160000|2024-08-23 07:29:20|3935.5|3929.5|3935|3929|3935.5|3929.5|3935|3929|0
1724398170000|2024-08-23 07:29:30|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|0
1724398180000|2024-08-23 07:29:40|3935|3929|3935|3929|3935|3929|3935|3929|0
1724398200000|2024-08-23 07:30:00|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1724398210000|2024-08-23 07:30:10|3935.5|3929.5|3936|3930|3936|3930|3935.5|3929.5|0
1724398230000|2024-08-23 07:30:30|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|0
1724398250000|2024-08-23 07:30:50|3936|3930|3935.9|3929.9|3936|3930|3935.9|3929.9|0
1724398260000|2024-08-23 07:31:00|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|0
1724398270000|2024-08-23 07:31:10|3936|3930|3936|3930|3936|3930|3936|3930|0
1724398280000|2024-08-23 07:31:20|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|0
1724398300000|2024-08-23 07:31:40|3937.5|3931.5|3937|3931|3937.5|3931.5|3937|3931|0
1724398310000|2024-08-23 07:31:50|3937.9|3931.9|3938.5|3932.5|3938.5|3932.5|3937.9|3931.9|0
1724398320000|2024-08-23 07:32:00|3938.9|3932.9|3939|3933|3939|3933|3938.9|3932.9|0
1724398380000|2024-08-23 07:33:00|3939.5|3933.5|3940|3934|3941|3935|3939|3933|3
1724398400000|2024-08-23 07:33:20|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1724398410000|2024-08-23 07:33:30|3941|3935|3941|3935|3941|3935|3941|3935|0
1724398420000|2024-08-23 07:33:40|3940.6|3934.6|3940.5|3934.5|3940.6|3934.6|3940.5|3934.5|0
1724398430000|2024-08-23 07:33:50|3940.6|3934.6|3942.5|3936.5|3942.5|3936.5|3940.6|3934.6|0
1724398440000|2024-08-23 07:34:00|3942|3936|3942|3936|3942|3936|3942|3936|0
1724398450000|2024-08-23 07:34:10|3941.6|3935.6|3941.5|3935.5|3942|3936|3941.5|3935.5|0
1724398460000|2024-08-23 07:34:20|3941|3935|3940|3934|3941|3935|3940|3934|0
1724398470000|2024-08-23 07:34:30|3940.5|3934.5|3940.5|3934.5|3941|3935|3940.5|3934.5|0
1724398480000|2024-08-23 07:34:40|3941|3935|3941|3935|3941|3935|3941|3935|0
1724398490000|2024-08-23 07:34:50|3940.1|3934.1|3940|3934|3940.1|3934.1|3940|3934|0
1724398510000|2024-08-23 07:35:10|3942|3936|3942|3936|3942|3936|3942|3936|0
1724398550000|2024-08-23 07:35:50|3941.5|3935.5|3941|3935|3941.5|3935.5|3940.5|3934.5|1
1724398620000|2024-08-23 07:37:00|3940|3934|3940|3934|3940|3934|3940|3934|0
1724398630000|2024-08-23 07:37:10|3939.5|3933.5|3940|3934|3940|3934|3939.5|3933.5|0
1724398780000|2024-08-23 07:39:40|3940.5|3934.5|3941|3935|3941|3935|3940.5|3934.5|0
1724398800000|2024-08-23 07:40:00|3940.5|3934.5|3941.5|3935.5|3941.5|3935.5|3940|3934|0
1724398810000|2024-08-23 07:40:10|3941.9|3935.9|3942|3936|3942|3936|3941.9|3935.9|0
1724398870000|2024-08-23 07:41:10|3941.9|3935.9|3939|3933|3942|3936|3939|3933|2
1724398910000|2024-08-23 07:41:50|3939.1|3933.1|3939|3933|3939.1|3933.1|3939|3933|0
1724398930000|2024-08-23 07:42:10|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|0
1724398940000|2024-08-23 07:42:20|3940.4|3934.4|3940.5|3934.5|3941|3935|3940.4|3934.4|0
1724398950000|2024-08-23 07:42:30|3940.6|3934.6|3941.1|3935.1|3941.1|3935.1|3940.5|3934.5|0
1724398960000|2024-08-23 07:42:40|3941.5|3935.5|3941|3935|3941.5|3935.5|3941|3935|0
1724398970000|2024-08-23 07:42:50|3940.6|3934.6|3941|3935|3941|3935|3940.6|3934.6|0
1724399010000|2024-08-23 07:43:30|3941.5|3935.5|3942|3936|3942|3936|3941.5|3935.5|0
1724399020000|2024-08-23 07:43:40|3941.9|3935.9|3942|3936|3942|3936|3941.9|3935.9|0
1724399040000|2024-08-23 07:44:00|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1724399050000|2024-08-23 07:44:10|3942|3936|3941.5|3935.5|3942|3936|3941.5|3935.5|0
1724399080000|2024-08-23 07:44:40|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|3940.4|3934.4|0
1724399090000|2024-08-23 07:44:50|3941|3935|3941|3935|3941|3935|3941|3935|0
1724399100000|2024-08-23 07:45:00|3940.9|3934.9|3940.9|3934.9|3941|3935|3940.9|3934.9|0
1724399110000|2024-08-23 07:45:10|3941|3935|3941|3935|3941|3935|3941|3935|0
1724399120000|2024-08-23 07:45:20|3941.5|3935.5|3943.4|3937.4|3943.4|3937.4|3941.5|3935.5|0
1724399130000|2024-08-23 07:45:30|3943.6|3937.6|3944.4|3938.4|3944.4|3938.4|3943.6|3937.6|0
1724399140000|2024-08-23 07:45:40|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|0
1724399150000|2024-08-23 07:45:50|3944.4|3938.4|3944.5|3938.5|3944.5|3938.5|3944.4|3938.4|0
1724399160000|2024-08-23 07:46:00|3944.9|3938.9|3945.4|3939.4|3945.9|3939.9|3944.9|3938.9|0
1724399170000|2024-08-23 07:46:10|3945.9|3939.9|3945.4|3939.4|3945.9|3939.9|3945.4|3939.4|0
1724399200000|2024-08-23 07:46:40|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.4|3939.4|0
1724399210000|2024-08-23 07:46:50|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|0
1724399220000|2024-08-23 07:47:00|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|0
1724399230000|2024-08-23 07:47:10|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|0
1724399260000|2024-08-23 07:47:40|3945.5|3939.5|3945.4|3939.4|3945.5|3939.5|3945.4|3939.4|6
1724399290000|2024-08-23 07:48:10|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|2
1724399310000|2024-08-23 07:48:30|3946.9|3940.9|3945.4|3939.4|3947.4|3941.4|3945.4|3939.4|3
1724399320000|2024-08-23 07:48:40|3945|3939|3945.4|3939.4|3945.4|3939.4|3945|3939|1
1724399340000|2024-08-23 07:49:00|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.4|3939.4|2
1724399350000|2024-08-23 07:49:10|3946.4|3940.4|3946.4|3940.4|3946.9|3940.9|3946|3940|2
1724399370000|2024-08-23 07:49:30|3946.9|3940.9|3946.3|3940.3|3946.9|3940.9|3946.3|3940.3|6
1724399380000|2024-08-23 07:49:40|3945.9|3939.9|3945.4|3939.4|3945.9|3939.9|3945.4|3939.4|0
1724399400000|2024-08-23 07:50:00|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|0
1724399410000|2024-08-23 07:50:10|3944.4|3938.4|3945.9|3939.9|3945.9|3939.9|3944.3|3938.3|4
1724399450000|2024-08-23 07:50:50|3945.4|3939.4|3945|3939|3945.4|3939.4|3945|3939|0
1724399490000|2024-08-23 07:51:30|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|3945.9|3939.9|0
1724399510000|2024-08-23 07:51:50|3946|3940|3946.9|3940.9|3946.9|3940.9|3946|3940|2
1724399520000|2024-08-23 07:52:00|||||||||1
1724399600000|2024-08-23 07:53:20|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1724399610000|2024-08-23 07:53:30|3947.4|3941.4|3947.3|3941.3|3947.4|3941.4|3947.3|3941.3|0
1724399620000|2024-08-23 07:53:40|3947.4|3941.4|3947.3|3941.3|3947.8|3941.8|3947.3|3941.3|0
1724399630000|2024-08-23 07:53:50|3947.8|3941.8|3948.5|3942.5|3948.5|3942.5|3947.8|3941.8|7
1724399640000|2024-08-23 07:54:00|3950|3944|3949.5|3943.5|3950|3944|3949.4|3943.4|3
1724399650000|2024-08-23 07:54:10|3949.9|3943.9|3950.5|3944.5|3950.5|3944.5|3949.9|3943.9|2
1724399670000|2024-08-23 07:54:30|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|0
1724399680000|2024-08-23 07:54:40|3950.5|3944.5|3950|3944|3950.5|3944.5|3949.9|3943.9|2
1724399700000|2024-08-23 07:55:00|3949.9|3943.9|3950|3944|3950|3944|3949.9|3943.9|0
1724399710000|2024-08-23 07:55:10|3950.5|3944.5|3950.8|3944.8|3950.8|3944.8|3950.5|3944.5|0
1724399720000|2024-08-23 07:55:20|3951.3|3945.3|3951.3|3945.3|3951.4|3945.4|3951.3|3945.3|0
1724399730000|2024-08-23 07:55:30|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3951.7|3945.7|0
1724399740000|2024-08-23 07:55:40|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1724399750000|2024-08-23 07:55:50|3950.8|3944.8|3950.7|3944.7|3950.8|3944.8|3950.7|3944.7|1
1724399760000|2024-08-23 07:56:00|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|1
1724399840000|2024-08-23 07:57:20|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1724399850000|2024-08-23 07:57:30|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1724399860000|2024-08-23 07:57:40|3950.3|3944.3|3950.8|3944.8|3950.8|3944.8|3950.3|3944.3|1
1724399910000|2024-08-23 07:58:30|||||||||1
1724399920000|2024-08-23 07:58:40|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1724399940000|2024-08-23 07:59:00|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1724399950000|2024-08-23 07:59:10|3951.3|3945.3|3951.3|3945.3|3951.7|3945.7|3951.3|3945.3|0
1724399980000|2024-08-23 07:59:40|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1724400010000|2024-08-23 08:00:10|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1724400020000|2024-08-23 08:00:20|3951.2|3945.2|3950.3|3944.3|3951.2|3945.2|3950.3|3944.3|0
1724400050000|2024-08-23 08:00:50|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1724400060000|2024-08-23 08:01:00|3949.3|3943.3|3948.3|3942.3|3949.3|3943.3|3948.3|3942.3|0
1724400070000|2024-08-23 08:01:10|3948.7|3942.7|3948.8|3942.8|3948.8|3942.8|3948.7|3942.7|0
1724400090000|2024-08-23 08:01:30|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1724400110000|2024-08-23 08:01:50|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1724400140000|2024-08-23 08:02:20|3950.3|3944.3|3950.7|3944.7|3950.7|3944.7|3950.3|3944.3|0
1724400150000|2024-08-23 08:02:30|3950.8|3944.8|3951.3|3945.3|3951.3|3945.3|3950.8|3944.8|0
1724400170000|2024-08-23 08:02:50|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1724400180000|2024-08-23 08:03:00|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1724400210000|2024-08-23 08:03:30|3952.8|3946.8|3952.7|3946.7|3952.8|3946.8|3952.7|3946.7|0
1724400220000|2024-08-23 08:03:40|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.7|3946.7|0
1724400230000|2024-08-23 08:03:50|3952.7|3946.7|3948.6|3942.6|3952.7|3946.7|3948.1|3942.1|23
1724400240000|2024-08-23 08:04:00|3949|3943|3949|3943|3949|3943|3948.6|3942.6|1
1724400250000|2024-08-23 08:04:10|3948.6|3942.6|3948.6|3942.6|3949|3943|3948.6|3942.6|0
1724400260000|2024-08-23 08:04:20|3948|3942|3948|3942|3948|3942|3948|3942|0
1724400280000|2024-08-23 08:04:40|3948.1|3942.1|3948.5|3942.5|3948.5|3942.5|3948.1|3942.1|0
1724400320000|2024-08-23 08:05:20|3948.6|3942.6|3949|3943|3949|3943|3948.6|3942.6|0
1724400340000|2024-08-23 08:05:40|3948|3942|3948|3942|3948|3942|3948|3942|0
1724400360000|2024-08-23 08:06:00|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1724400370000|2024-08-23 08:06:10|3948.5|3942.5|3948|3942|3948.5|3942.5|3948|3942|0
1724400400000|2024-08-23 08:06:40|3947.9|3941.9|3947|3941|3947.9|3941.9|3947|3941|0
1724400410000|2024-08-23 08:06:50|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1724400420000|2024-08-23 08:07:00|3948|3942|3949.6|3943.6|3949.6|3943.6|3948|3942|1
1724400430000|2024-08-23 08:07:10|3949.1|3943.1|3948.6|3942.6|3949.1|3943.1|3948.6|3942.6|0
1724400460000|2024-08-23 08:07:40|3948.7|3942.7|3949.1|3943.1|3949.1|3943.1|3948.7|3942.7|0
1724400470000|2024-08-23 08:07:50|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|0
1724400480000|2024-08-23 08:08:00|3948.1|3942.1|3948.6|3942.6|3948.6|3942.6|3948.1|3942.1|0
1724400490000|2024-08-23 08:08:10|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1724400500000|2024-08-23 08:08:20|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|0
1724400520000|2024-08-23 08:08:40|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|3950.1|3944.1|0
1724400540000|2024-08-23 08:09:00|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|0
1724400550000|2024-08-23 08:09:10|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|0
1724400560000|2024-08-23 08:09:20|3949.6|3943.6|3950.1|3944.1|3950.1|3944.1|3949.6|3943.6|0
1724400570000|2024-08-23 08:09:30|3950.6|3944.6|3949.1|3943.1|3950.6|3944.6|3949.1|3943.1|0
1724400580000|2024-08-23 08:09:40|3949.6|3943.6|3949.6|3943.6|3949.7|3943.7|3949.6|3943.6|0
1724400590000|2024-08-23 08:09:50|3949.7|3943.7|3950.6|3944.6|3950.6|3944.6|3949.7|3943.7|0
1724400600000|2024-08-23 08:10:00|3950.1|3944.1|3948.1|3942.1|3950.1|3944.1|3948.1|3942.1|0
1724400610000|2024-08-23 08:10:10|3947.7|3941.7|3947.6|3941.6|3947.7|3941.7|3947.1|3941.1|0
1724400620000|2024-08-23 08:10:20|3947.7|3941.7|3948.1|3942.1|3948.1|3942.1|3947.7|3941.7|0
1724400650000|2024-08-23 08:10:50|3948.6|3942.6|3947.7|3941.7|3948.6|3942.6|3947.7|3941.7|0
1724400670000|2024-08-23 08:11:10|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|0
1724400700000|2024-08-23 08:11:40|3949|3943|3948.6|3942.6|3949|3943|3948.6|3942.6|0
1724400710000|2024-08-23 08:11:50|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1724400720000|2024-08-23 08:12:00|3948.6|3942.6|3948.1|3942.1|3948.6|3942.6|3948.1|3942.1|0
1724400790000|2024-08-23 08:13:10|3947.6|3941.6|3947.6|3941.6|3948.6|3942.6|3947.1|3941.1|0
1724400810000|2024-08-23 08:13:30|3947.7|3941.7|3948.1|3942.1|3948.1|3942.1|3947.7|3941.7|0
1724400820000|2024-08-23 08:13:40|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|3948.6|3942.6|0
1724400850000|2024-08-23 08:14:10|3948.7|3942.7|3948.6|3942.6|3948.7|3942.7|3948.6|3942.6|0
1724400860000|2024-08-23 08:14:20|3948.7|3942.7|3950.6|3944.6|3950.6|3944.6|3948.7|3942.7|1
1724400870000|2024-08-23 08:14:30|3950.5|3944.5|3950.1|3944.1|3950.5|3944.5|3950|3944|0
1724400880000|2024-08-23 08:14:40|3950.5|3944.5|3950.1|3944.1|3950.5|3944.5|3950.1|3944.1|0
1724400890000|2024-08-23 08:14:50|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|0
1724400900000|2024-08-23 08:15:00|3949.7|3943.7|3949.6|3943.6|3949.7|3943.7|3949.5|3943.5|0
1724400910000|2024-08-23 08:15:10|3949.7|3943.7|3949.6|3943.6|3949.7|3943.7|3949.6|3943.6|0
1724400920000|2024-08-23 08:15:20|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.6|3943.6|0
1724400930000|2024-08-23 08:15:30|3951.1|3945.1|3951.7|3945.7|3951.7|3945.7|3951.1|3945.1|0
1724400940000|2024-08-23 08:15:40|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952|3946|0
1724400960000|2024-08-23 08:16:00|3951.7|3945.7|3951.1|3945.1|3951.7|3945.7|3951.1|3945.1|0
1724400970000|2024-08-23 08:16:10|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1724400990000|2024-08-23 08:16:30|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|0
1724401000000|2024-08-23 08:16:40|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1724401020000|2024-08-23 08:17:00|3951.1|3945.1|3950.1|3944.1|3951.1|3945.1|3950.1|3944.1|0
1724401070000|2024-08-23 08:17:50|3950.2|3944.2|3950.7|3944.7|3950.7|3944.7|3950.2|3944.2|0
1724401080000|2024-08-23 08:18:00|3951.1|3945.1|3951.5|3945.5|3951.5|3945.5|3951.1|3945.1|0
1724401090000|2024-08-23 08:18:10|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1724401140000|2024-08-23 08:19:00|3951.7|3945.7|3952.1|3946.1|3952.1|3946.1|3951.7|3945.7|0
1724401150000|2024-08-23 08:19:10|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|0
1724401160000|2024-08-23 08:19:20|3951.1|3945.1|3952.5|3946.5|3952.5|3946.5|3951.1|3945.1|0
1724401170000|2024-08-23 08:19:30|3952.6|3946.6|3952.5|3946.5|3952.6|3946.6|3952.5|3946.5|0
1724401200000|2024-08-23 08:20:00|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1724401230000|2024-08-23 08:20:30|3952|3946|3952|3946|3952|3946|3952|3946|0
1724401240000|2024-08-23 08:20:40|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|0
1724401250000|2024-08-23 08:20:50|3952.2|3946.2|3952.6|3946.6|3952.6|3946.6|3952.2|3946.2|0
1724401260000|2024-08-23 08:21:00|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|3952.1|3946.1|0
1724401300000|2024-08-23 08:21:40|3952|3946|3951|3945|3952|3946|3951|3945|0
1724401310000|2024-08-23 08:21:50|3951.1|3945.1|3952.6|3946.6|3952.6|3946.6|3951.1|3945.1|0
1724401350000|2024-08-23 08:22:30|3952.2|3946.2|3953.1|3947.1|3953.1|3947.1|3952.2|3946.2|0
1724401380000|2024-08-23 08:23:00|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|0
1724401390000|2024-08-23 08:23:10|3953.1|3947.1|3952.1|3946.1|3953.1|3947.1|3952.1|3946.1|0
1724401410000|2024-08-23 08:23:30|3952.6|3946.6|3952.5|3946.5|3953|3947|3952.1|3946.1|0
1724401420000|2024-08-23 08:23:40|3952.6|3946.6|3956.5|3950.5|3956.5|3950.5|3952.5|3946.5|141
1724401430000|2024-08-23 08:23:50|3956.6|3950.6|3956.1|3950.1|3956.6|3950.6|3956|3950|35
1724401460000|2024-08-23 08:24:20|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|3955.6|3949.6|0
1724401470000|2024-08-23 08:24:30|3956.1|3950.1|3955.6|3949.6|3956.1|3950.1|3955.6|3949.6|4
1724401480000|2024-08-23 08:24:40|3956.1|3950.1|3955.6|3949.6|3956.1|3950.1|3955.5|3949.5|10
1724401490000|2024-08-23 08:24:50|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|3955.5|3949.5|0
1724401510000|2024-08-23 08:25:10|3954.6|3948.6|3956|3950|3956|3950|3954.6|3948.6|4
1724401520000|2024-08-23 08:25:20|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.4|3949.4|0
1724401530000|2024-08-23 08:25:30|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1724401550000|2024-08-23 08:25:50|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3956.3|3950.3|3
1724401560000|2024-08-23 08:26:00|3956.4|3950.4|3956.3|3950.3|3956.4|3950.4|3956.3|3950.3|0
1724401570000|2024-08-23 08:26:10|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|0
1724401580000|2024-08-23 08:26:20|3956.3|3950.3|3955.8|3949.8|3956.3|3950.3|3955.8|3949.8|0
1724401590000|2024-08-23 08:26:30|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1724401600000|2024-08-23 08:26:40|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|3955.3|3949.3|0
1724401610000|2024-08-23 08:26:50|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|0
1724401620000|2024-08-23 08:27:00|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|3955.4|3949.4|0
1724401650000|2024-08-23 08:27:30|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3954.4|3948.4|3
1724401660000|2024-08-23 08:27:40|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1724401670000|2024-08-23 08:27:50|3955.8|3949.8|3955.4|3949.4|3955.9|3949.9|3955.4|3949.4|0
1724401680000|2024-08-23 08:28:00|3955.9|3949.9|3954.4|3948.4|3955.9|3949.9|3954.4|3948.4|0
1724401710000|2024-08-23 08:28:30|3955.7|3949.7|3954.8|3948.8|3955.7|3949.7|3954.8|3948.8|2
1724401730000|2024-08-23 08:28:50|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|0
1724401740000|2024-08-23 08:29:00|3954.8|3948.8|3955.3|3949.3|3955.8|3949.8|3954.4|3948.4|3
1724401750000|2024-08-23 08:29:10|3955.8|3949.8|3956.3|3950.3|3956.4|3950.4|3955.8|3949.8|0
1724401760000|2024-08-23 08:29:20|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1724401790000|2024-08-23 08:29:50|3956.3|3950.3|3956.4|3950.4|3956.4|3950.4|3956.3|3950.3|0
1724401800000|2024-08-23 08:30:00|3955.9|3949.9|3955.4|3949.4|3955.9|3949.9|3955.4|3949.4|0
1724401820000|2024-08-23 08:30:20|3955.3|3949.3|3955.4|3949.4|3955.4|3949.4|3955.3|3949.3|0
1724401840000|2024-08-23 08:30:40|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1724401880000|2024-08-23 08:31:20|3954.4|3948.4|3955.9|3949.9|3955.9|3949.9|3954.4|3948.4|0
1724401910000|2024-08-23 08:31:50|3956.3|3950.3|3955.9|3949.9|3956.3|3950.3|3955.9|3949.9|1
1724401930000|2024-08-23 08:32:10|3954.9|3948.9|3956.3|3950.3|3956.3|3950.3|3954.9|3948.9|0
1724401940000|2024-08-23 08:32:20|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1724401970000|2024-08-23 08:32:50|3955.4|3949.4|3955.3|3949.3|3955.4|3949.4|3955.3|3949.3|0
1724401980000|2024-08-23 08:33:00|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|3954.9|3948.9|0
1724402000000|2024-08-23 08:33:20|3955.4|3949.4|3955.9|3949.9|3955.9|3949.9|3955.4|3949.4|0
1724402010000|2024-08-23 08:33:30|3955.4|3949.4|3955.9|3949.9|3955.9|3949.9|3955.4|3949.4|0
1724402030000|2024-08-23 08:33:50|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|0
1724402040000|2024-08-23 08:34:00|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|0
1724402050000|2024-08-23 08:34:10|3955.4|3949.4|3954.9|3948.9|3955.9|3949.9|3954.9|3948.9|0
1724402060000|2024-08-23 08:34:20|3954.8|3948.8|3954.3|3948.3|3954.8|3948.8|3954.3|3948.3|0
1724402080000|2024-08-23 08:34:40|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|1
1724402090000|2024-08-23 08:34:50|3955.2|3949.2|3955.3|3949.3|3955.3|3949.3|3955.2|3949.2|21
1724402100000|2024-08-23 08:35:00|3955.2|3949.2|3955.3|3949.3|3955.3|3949.3|3955.2|3949.2|5
1724402110000|2024-08-23 08:35:10|3955.2|3949.2|3955.3|3949.3|3955.3|3949.3|3955.2|3949.2|0
1724402120000|2024-08-23 08:35:20|3955.2|3949.2|3955.2|3949.2|3955.3|3949.3|3955.2|3949.2|0
1724402130000|2024-08-23 08:35:30|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.2|3949.2|0
1724402150000|2024-08-23 08:35:50|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|0
1724402180000|2024-08-23 08:36:20|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1724402230000|2024-08-23 08:37:10|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|1
1724402240000|2024-08-23 08:37:20|3954.4|3948.4|3954.3|3948.3|3954.4|3948.4|3954.3|3948.3|0
1724402260000|2024-08-23 08:37:40|3954.4|3948.4|3954.3|3948.3|3954.4|3948.4|3954.3|3948.3|0
1724402280000|2024-08-23 08:38:00|3954.2|3948.2|3952.3|3946.3|3954.2|3948.2|3952.3|3946.3|0
1724402290000|2024-08-23 08:38:10|3951.8|3945.8|3951.3|3945.3|3951.8|3945.8|3951.3|3945.3|0
1724402300000|2024-08-23 08:38:20|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|1
1724402370000|2024-08-23 08:39:30|3952.4|3946.4|3952.8|3946.8|3952.8|3946.8|3952.4|3946.4|0
1724402380000|2024-08-23 08:39:40|3952.4|3946.4|3952.3|3946.3|3952.8|3946.8|3952.3|3946.3|0
1724402400000|2024-08-23 08:40:00|3951.3|3945.3|3951.8|3945.8|3951.8|3945.8|3951.3|3945.3|0
1724402410000|2024-08-23 08:40:10|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1724402420000|2024-08-23 08:40:20|3952.7|3946.7|3952.7|3946.7|3952.8|3946.8|3952.7|3946.7|0
1724402430000|2024-08-23 08:40:30|3952.3|3946.3|3952.8|3946.8|3952.8|3946.8|3952.3|3946.3|1
1724402470000|2024-08-23 08:41:10|3953.7|3947.7|3953.8|3947.8|3953.8|3947.8|3953.7|3947.7|0
1724402480000|2024-08-23 08:41:20|3953.7|3947.7|3953.8|3947.8|3953.8|3947.8|3953.7|3947.7|0
1724402490000|2024-08-23 08:41:30|3953.7|3947.7|3954.7|3948.7|3954.8|3948.8|3953.3|3947.3|0
1724402500000|2024-08-23 08:41:40|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1724402510000|2024-08-23 08:41:50|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|0
1724402520000|2024-08-23 08:42:00|3954.3|3948.3|3954.8|3948.8|3954.8|3948.8|3954.3|3948.3|10
1724402530000|2024-08-23 08:42:10|3954.7|3948.7|3954.8|3948.8|3954.8|3948.8|3954.7|3948.7|0
1724402540000|2024-08-23 08:42:20|3954.7|3948.7|3954.8|3948.8|3954.8|3948.8|3954.7|3948.7|0
1724402550000|2024-08-23 08:42:30|3954.7|3948.7|3954.3|3948.3|3954.7|3948.7|3954.3|3948.3|0
1724402560000|2024-08-23 08:42:40|3954.7|3948.7|3954.7|3948.7|3954.8|3948.8|3954.7|3948.7|0
1724402570000|2024-08-23 08:42:50|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|0
1724402590000|2024-08-23 08:43:10|3954.3|3948.3|3955.2|3949.2|3955.2|3949.2|3954.3|3948.3|0
1724402640000|2024-08-23 08:44:00|3955.3|3949.3|3955.8|3949.8|3956.2|3950.2|3955.3|3949.3|2
1724402650000|2024-08-23 08:44:10|3956.3|3950.3|3957.3|3951.3|3957.3|3951.3|3956.3|3950.3|3
1724402690000|2024-08-23 08:44:50|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|0
1724402700000|2024-08-23 08:45:00|3960.3|3954.3|3960.3|3954.3|3960.8|3954.8|3959.8|3953.8|13
1724402710000|2024-08-23 08:45:10|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|3960.8|3954.8|0
1724402720000|2024-08-23 08:45:20|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1724402730000|2024-08-23 08:45:30|3960.8|3954.8|3961.4|3955.4|3961.4|3955.4|3960.8|3954.8|1
1724402740000|2024-08-23 08:45:40|3960.4|3954.4|3961.4|3955.4|3961.4|3955.4|3960.4|3954.4|0
1724402750000|2024-08-23 08:45:50|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1724402760000|2024-08-23 08:46:00|3961.4|3955.4|3960.8|3954.8|3961.4|3955.4|3960.8|3954.8|20
1724402790000|2024-08-23 08:46:30|3960.3|3954.3|3960.8|3954.8|3960.8|3954.8|3960.3|3954.3|0
1724402830000|2024-08-23 08:47:10|3960.3|3954.3|3960.8|3954.8|3960.8|3954.8|3960.3|3954.3|0
1724402860000|2024-08-23 08:47:40|3960.3|3954.3|3959.2|3953.2|3960.3|3954.3|3959.2|3953.2|2
1724402870000|2024-08-23 08:47:50|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|0
1724402880000|2024-08-23 08:48:00|3959.2|3953.2|3961.8|3955.8|3961.8|3955.8|3959.2|3953.2|11
1724402890000|2024-08-23 08:48:10|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|1
1724402910000|2024-08-23 08:48:30|3961.2|3955.2|3961.5|3955.5|3961.6|3955.6|3961.1|3955.1|1
1724402920000|2024-08-23 08:48:40|3961.6|3955.6|3961.4|3955.4|3961.6|3955.6|3961.4|3955.4|0
1724402930000|2024-08-23 08:48:50|3961|3955|3961|3955|3961|3955|3961|3955|0
1724402940000|2024-08-23 08:49:00|3961.1|3955.1|3962.1|3956.1|3962.1|3956.1|3961.1|3955.1|0
1724402950000|2024-08-23 08:49:10|3963.1|3957.1|3962.6|3956.6|3963.1|3957.1|3962.6|3956.6|0
1724402960000|2024-08-23 08:49:20|3962.5|3956.5|3963.1|3957.1|3963.1|3957.1|3961.6|3955.6|0
1724402970000|2024-08-23 08:49:30|3963.6|3957.6|3964.6|3958.6|3964.6|3958.6|3963.6|3957.6|0
1724402980000|2024-08-23 08:49:40|3964.5|3958.5|3963.1|3957.1|3964.5|3958.5|3963|3957|0
1724402990000|2024-08-23 08:49:50|3963.6|3957.6|3964.5|3958.5|3964.6|3958.6|3963.6|3957.6|0
1724403000000|2024-08-23 08:50:00|3963.6|3957.6|3965|3959|3965|3959|3963.6|3957.6|0
1724403010000|2024-08-23 08:50:10|3965.6|3959.6|3966|3960|3966|3960|3965.6|3959.6|0
1724403020000|2024-08-23 08:50:20|3966.4|3960.4|3965|3959|3966.4|3960.4|3965|3959|0
1724403030000|2024-08-23 08:50:30|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.5|3958.5|0
1724403040000|2024-08-23 08:50:40|3965.5|3959.5|3965.6|3959.6|3965.6|3959.6|3965.5|3959.5|0
1724403050000|2024-08-23 08:50:50|3965.4|3959.4|3964|3958|3965.4|3959.4|3963.6|3957.6|0
1724403060000|2024-08-23 08:51:00|3964.9|3958.9|3965.5|3959.5|3965.5|3959.5|3964.5|3958.5|2
1724403070000|2024-08-23 08:51:10|3965.6|3959.6|3965.4|3959.4|3965.6|3959.6|3965.4|3959.4|0
1724403080000|2024-08-23 08:51:20|3965.9|3959.9|3965.6|3959.6|3965.9|3959.9|3965.6|3959.6|1
1724403090000|2024-08-23 08:51:30|3966.4|3960.4|3966.5|3960.5|3966.5|3960.5|3966.4|3960.4|1
1724403100000|2024-08-23 08:51:40|3966.4|3960.4|3966.4|3960.4|3966.5|3960.5|3966.4|3960.4|0
1724403110000|2024-08-23 08:51:50|3966.5|3960.5|3966|3960|3966.5|3960.5|3966|3960|0
1724403120000|2024-08-23 08:52:00|3965.9|3959.9|3965|3959|3965.9|3959.9|3965|3959|0
1724403130000|2024-08-23 08:52:10|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965|3959|0
1724403140000|2024-08-23 08:52:20|3965.9|3959.9|3965.4|3959.4|3965.9|3959.9|3965.4|3959.4|0
1724403150000|2024-08-23 08:52:30|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|0
1724403160000|2024-08-23 08:52:40|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1724403180000|2024-08-23 08:53:00|||||||||1
1724403200000|2024-08-23 08:53:20|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|0
1724403210000|2024-08-23 08:53:30|3963.9|3957.9|3963|3957|3964|3958|3962.9|3956.9|0
1724403220000|2024-08-23 08:53:40|3962.6|3956.6|3963.4|3957.4|3963.4|3957.4|3962.4|3956.4|5
1724403230000|2024-08-23 08:53:50|3963.5|3957.5|3963.4|3957.4|3963.5|3957.5|3963.4|3957.4|0
1724403240000|2024-08-23 08:54:00|3963.5|3957.5|3965.4|3959.4|3965.9|3959.9|3963.5|3957.5|0
1724403250000|2024-08-23 08:54:10|3965|3959|3965|3959|3965|3959|3965|3959|0
1724403270000|2024-08-23 08:54:30|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1724403280000|2024-08-23 08:54:40|3965.5|3959.5|3966|3960|3966|3960|3965.5|3959.5|0
1724403300000|2024-08-23 08:55:00|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|0
1724403310000|2024-08-23 08:55:10|3965.4|3959.4|3965.9|3959.9|3965.9|3959.9|3965.4|3959.4|0
1724403320000|2024-08-23 08:55:20|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1724403330000|2024-08-23 08:55:30|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|0
1724403360000|2024-08-23 08:56:00|3967.3|3961.3|3965.9|3959.9|3967.3|3961.3|3965.9|3959.9|0
1724403370000|2024-08-23 08:56:10|3966|3960|3965.4|3959.4|3966.4|3960.4|3965.4|3959.4|0
1724403380000|2024-08-23 08:56:20|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.9|3958.9|0
1724403440000|2024-08-23 08:57:20|3965.8|3959.8|3967.3|3961.3|3967.3|3961.3|3965.8|3959.8|2
1724403450000|2024-08-23 08:57:30|3967.4|3961.4|3967.8|3961.8|3967.8|3961.8|3967.4|3961.4|0
1724403460000|2024-08-23 08:57:40|3967.3|3961.3|3967.4|3961.4|3967.4|3961.4|3967.3|3961.3|0
1724403470000|2024-08-23 08:57:50|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|2
1724403510000|2024-08-23 08:58:30|3966.9|3960.9|3965.9|3959.9|3966.9|3960.9|3965.9|3959.9|1
1724403520000|2024-08-23 08:58:40|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1724403530000|2024-08-23 08:58:50|3966.9|3960.9|3967.4|3961.4|3967.4|3961.4|3966.4|3960.4|0
1724403540000|2024-08-23 08:59:00|3967.3|3961.3|3966.9|3960.9|3967.3|3961.3|3966.9|3960.9|0
1724403560000|2024-08-23 08:59:20|3967.4|3961.4|3967.4|3961.4|3967.9|3961.9|3967.3|3961.3|1
1724403590000|2024-08-23 08:59:50|3967.9|3961.9|3967.9|3961.9|3968.4|3962.4|3967.9|3961.9|0
1724403600000|2024-08-23 09:00:00|3967.4|3961.4|3966.9|3960.9|3967.4|3961.4|3966.4|3960.4|0
1724403610000|2024-08-23 09:00:10|3966.4|3960.4|3966.4|3960.4|3966.9|3960.9|3966.4|3960.4|0
1724403620000|2024-08-23 09:00:20|3965.9|3959.9|3966.4|3960.4|3966.4|3960.4|3965.9|3959.9|0
1724403630000|2024-08-23 09:00:30|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|0
1724403640000|2024-08-23 09:00:40|3967|3961|3967|3961|3967|3961|3967|3961|0
1724403650000|2024-08-23 09:00:50|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1724403660000|2024-08-23 09:01:00|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|0
1724403690000|2024-08-23 09:01:30|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3
1724403710000|2024-08-23 09:01:50|3966|3960|3966|3960|3966|3960|3966|3960|1
1724403720000|2024-08-23 09:02:00|3966.1|3960.1|3966|3960|3966.1|3960.1|3966|3960|0
1724403730000|2024-08-23 09:02:10|||||||||1
1724403740000|2024-08-23 09:02:20|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|0
1724403750000|2024-08-23 09:02:30|3965|3959|3965.5|3959.5|3965.5|3959.5|3965|3959|0
1724403760000|2024-08-23 09:02:40|3965|3959|3965|3959|3965|3959|3965|3959|0
1724403790000|2024-08-23 09:03:10|3964.5|3958.5|3964|3958|3964.5|3958.5|3964|3958|3
1724403800000|2024-08-23 09:03:20|3964.5|3958.5|3964|3958|3964.5|3958.5|3964|3958|0
1724403810000|2024-08-23 09:03:30|3963.5|3957.5|3964|3958|3964|3958|3963.5|3957.5|0
1724403840000|2024-08-23 09:04:00|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1724403860000|2024-08-23 09:04:20|3964.4|3958.4|3964.5|3958.5|3964.5|3958.5|3964|3958|0
1724403870000|2024-08-23 09:04:30|3964|3958|3964|3958|3964|3958|3964|3958|0
1724403880000|2024-08-23 09:04:40|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1724403890000|2024-08-23 09:04:50|3964|3958|3963.5|3957.5|3964.5|3958.5|3963.5|3957.5|0
1724403940000|2024-08-23 09:05:40|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963|3957|0
1724403950000|2024-08-23 09:05:50|3964|3958|3964|3958|3964.1|3958.1|3964|3958|0
1724403960000|2024-08-23 09:06:00|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1724403970000|2024-08-23 09:06:10|3964|3958|3964|3958|3964|3958|3964|3958|0
1724403980000|2024-08-23 09:06:20|3964.1|3958.1|3964.5|3958.5|3964.5|3958.5|3964.1|3958.1|0
1724404010000|2024-08-23 09:06:50|3964.6|3958.6|3964.5|3958.5|3964.6|3958.6|3964.5|3958.5|0
1724404030000|2024-08-23 09:07:10|3964.1|3958.1|3964.5|3958.5|3964.5|3958.5|3964.1|3958.1|0
1724404040000|2024-08-23 09:07:20|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|0
1724404060000|2024-08-23 09:07:40|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1724404070000|2024-08-23 09:07:50|3965|3959|3965.5|3959.5|3965.5|3959.5|3965|3959|0
1724404080000|2024-08-23 09:08:00|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3964.9|3958.9|0
1724404100000|2024-08-23 09:08:20|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|0
1724404140000|2024-08-23 09:09:00|3965.1|3959.1|3965.5|3959.5|3965.5|3959.5|3965.1|3959.1|0
1724404150000|2024-08-23 09:09:10|3965.6|3959.6|3966.4|3960.4|3966.4|3960.4|3965.6|3959.6|0
1724404160000|2024-08-23 09:09:20|3966.9|3960.9|3966.5|3960.5|3966.9|3960.9|3966.5|3960.5|0
1724404180000|2024-08-23 09:09:40|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1724404190000|2024-08-23 09:09:50|3966.5|3960.5|3966.9|3960.9|3966.9|3960.9|3966.5|3960.5|1
1724404200000|2024-08-23 09:10:00|3966.4|3960.4|3966|3960|3966.4|3960.4|3966|3960|0
1724404210000|2024-08-23 09:10:10|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|0
1724404220000|2024-08-23 09:10:20|3967.4|3961.4|3966.9|3960.9|3967.4|3961.4|3966.9|3960.9|0
1724404270000|2024-08-23 09:11:10|3967.4|3961.4|3966.9|3960.9|3967.4|3961.4|3966.9|3960.9|10
1724404290000|2024-08-23 09:11:30|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1724404300000|2024-08-23 09:11:40|3966.9|3960.9|3967.5|3961.5|3967.5|3961.5|3966.9|3960.9|1
1724404310000|2024-08-23 09:11:50|3967.4|3961.4|3967.5|3961.5|3967.9|3961.9|3967|3961|1
1724404320000|2024-08-23 09:12:00|3967.1|3961.1|3964.1|3958.1|3967.1|3961.1|3963.9|3957.9|27
1724404330000|2024-08-23 09:12:10|3964.6|3958.6|3966.5|3960.5|3966.5|3960.5|3964.6|3958.6|1
1724404340000|2024-08-23 09:12:20|3967|3961|3967.5|3961.5|3967.5|3961.5|3966.9|3960.9|0
1724404350000|2024-08-23 09:12:30|3967.9|3961.9|3967.6|3961.6|3967.9|3961.9|3967.5|3961.5|0
1724404360000|2024-08-23 09:12:40|3967.9|3961.9|3967.5|3961.5|3967.9|3961.9|3967.5|3961.5|0
1724404410000|2024-08-23 09:13:30|3967|3961|3967.5|3961.5|3967.5|3961.5|3967|3961|0
1724404420000|2024-08-23 09:13:40|3967.1|3961.1|3967.5|3961.5|3967.5|3961.5|3967|3961|0
1724404440000|2024-08-23 09:14:00|3968|3962|3968|3962|3968|3962|3968|3962|0
1724404450000|2024-08-23 09:14:10|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1724404460000|2024-08-23 09:14:20|3968|3962|3968|3962|3968|3962|3968|3962|0
1724404470000|2024-08-23 09:14:30|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1724404490000|2024-08-23 09:14:50|3967|3961|3967.5|3961.5|3967.5|3961.5|3967|3961|0
1724404500000|2024-08-23 09:15:00|3967.4|3961.4|3967.9|3961.9|3967.9|3961.9|3966.5|3960.5|0
1724404510000|2024-08-23 09:15:10|3968|3962|3968|3962|3968|3962|3968|3962|0
1724404520000|2024-08-23 09:15:20|3969|3963|3969|3963|3969|3963|3969|3963|1
1724404540000|2024-08-23 09:15:40|3970|3964|3970|3964|3970|3964|3970|3964|0
1724404550000|2024-08-23 09:15:50|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|0
1724404560000|2024-08-23 09:16:00|3970|3964|3970.5|3964.5|3970.5|3964.5|3970|3964|0
1724404570000|2024-08-23 09:16:10|3974.2|3968.2|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|7
1724404590000|2024-08-23 09:16:30|3975.3|3969.3|3975.8|3969.8|3975.9|3969.9|3975.3|3969.3|21
1724404610000|2024-08-23 09:16:50|3975.4|3969.4|3975.8|3969.8|3975.8|3969.8|3975.4|3969.4|0
1724404620000|2024-08-23 09:17:00|3975.3|3969.3|3975.8|3969.8|3975.8|3969.8|3975.3|3969.3|0
1724404630000|2024-08-23 09:17:10|3975.4|3969.4|3975.8|3969.8|3975.8|3969.8|3975.3|3969.3|0
1724404640000|2024-08-23 09:17:20|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1724404660000|2024-08-23 09:17:40|3975.3|3969.3|3975.4|3969.4|3975.4|3969.4|3975.3|3969.3|0
1724404670000|2024-08-23 09:17:50|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|0
1724404680000|2024-08-23 09:18:00|3976.3|3970.3|3976.4|3970.4|3976.4|3970.4|3976.3|3970.3|2
1724404690000|2024-08-23 09:18:10|3976.3|3970.3|3975.4|3969.4|3976.4|3970.4|3975.3|3969.3|0
1724404700000|2024-08-23 09:18:20|3975.8|3969.8|3974.8|3968.8|3975.8|3969.8|3974.8|3968.8|0
1724404750000|2024-08-23 09:19:10|3974.3|3968.3|3974.8|3968.8|3974.8|3968.8|3974.3|3968.3|0
1724404760000|2024-08-23 09:19:20|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|2
1724404770000|2024-08-23 09:19:30|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1724404790000|2024-08-23 09:19:50|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.4|3968.4|2
1724404800000|2024-08-23 09:20:00|3974.4|3968.4|3974.8|3968.8|3974.8|3968.8|3974.3|3968.3|0
1724404820000|2024-08-23 09:20:20|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1724404830000|2024-08-23 09:20:30|||||||||1
1724404840000|2024-08-23 09:20:40|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|0
1724404860000|2024-08-23 09:21:00|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|0
1724404870000|2024-08-23 09:21:10|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|0
1724404890000|2024-08-23 09:21:30|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|0
1724404900000|2024-08-23 09:21:40|3973.3|3967.3|3974.4|3968.4|3974.4|3968.4|3973.3|3967.3|2
1724404910000|2024-08-23 09:21:50|3974.8|3968.8|3974.4|3968.4|3974.8|3968.8|3974.4|3968.4|0
1724404920000|2024-08-23 09:22:00|3974.8|3968.8|3974.3|3968.3|3974.8|3968.8|3974.3|3968.3|0
1724404930000|2024-08-23 09:22:10|3974.4|3968.4|3974.3|3968.3|3974.4|3968.4|3974.3|3968.3|0
1724404940000|2024-08-23 09:22:20|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|0
1724404980000|2024-08-23 09:23:00|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|0
1724404990000|2024-08-23 09:23:10|3974.4|3968.4|3974.3|3968.3|3974.4|3968.4|3974.3|3968.3|0
1724405000000|2024-08-23 09:23:20|3973.4|3967.4|3973.3|3967.3|3973.4|3967.4|3973.3|3967.3|1
1724405010000|2024-08-23 09:23:30|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|0
1724405020000|2024-08-23 09:23:40|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1724405030000|2024-08-23 09:23:50|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|0
1724405040000|2024-08-23 09:24:00|3974.4|3968.4|3974.4|3968.4|3974.8|3968.8|3974.4|3968.4|5
1724405050000|2024-08-23 09:24:10|3974.8|3968.8|3975.4|3969.4|3975.4|3969.4|3974.8|3968.8|1
1724405060000|2024-08-23 09:24:20|3975.8|3969.8|3975.4|3969.4|3975.8|3969.8|3975.4|3969.4|0
1724405070000|2024-08-23 09:24:30|3975.8|3969.8|3975.4|3969.4|3975.8|3969.8|3975.4|3969.4|0
1724405080000|2024-08-23 09:24:40|3975.3|3969.3|3974.4|3968.4|3975.3|3969.3|3974.4|3968.4|0
1724405090000|2024-08-23 09:24:50|3974.9|3968.9|3973.9|3967.9|3974.9|3968.9|3973.9|3967.9|0
1724405100000|2024-08-23 09:25:00|3973.4|3967.4|3973.9|3967.9|3973.9|3967.9|3973.4|3967.4|0
1724405110000|2024-08-23 09:25:10|3974.4|3968.4|3974.9|3968.9|3974.9|3968.9|3974.4|3968.4|0
1724405120000|2024-08-23 09:25:20|3974.8|3968.8|3974.8|3968.8|3974.9|3968.9|3974.8|3968.8|0
1724405130000|2024-08-23 09:25:30|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.8|3968.8|0
1724405140000|2024-08-23 09:25:40|3974.8|3968.8|3975.4|3969.4|3975.4|3969.4|3974.8|3968.8|0
1724405150000|2024-08-23 09:25:50|3975.5|3969.5|3975.9|3969.9|3976.4|3970.4|3975.5|3969.5|0
1724405170000|2024-08-23 09:26:10|3975.8|3969.8|3976.3|3970.3|3976.3|3970.3|3975.8|3969.8|0
1724405230000|2024-08-23 09:27:10|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|1
1724405240000|2024-08-23 09:27:20|3977.3|3971.3|3978.8|3972.8|3978.8|3972.8|3977.3|3971.3|1
1724405250000|2024-08-23 09:27:30|3978.4|3972.4|3978.8|3972.8|3978.8|3972.8|3978.4|3972.4|0
1724405260000|2024-08-23 09:27:40|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3978.3|3972.3|0
1724405270000|2024-08-23 09:27:50|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3978.3|3972.3|0
1724405280000|2024-08-23 09:28:00|3979.4|3973.4|3979.8|3973.8|3979.8|3973.8|3979.4|3973.4|0
1724405290000|2024-08-23 09:28:10|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|0
1724405310000|2024-08-23 09:28:30|3979.8|3973.8|3979.4|3973.4|3979.8|3973.8|3979.3|3973.3|3
1724405320000|2024-08-23 09:28:40|3979.2|3973.2|3979.3|3973.3|3979.3|3973.3|3979.2|3973.2|0
1724405330000|2024-08-23 09:28:50|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1724405340000|2024-08-23 09:29:00|3979.3|3973.3|3979.8|3973.8|3979.8|3973.8|3979.2|3973.2|0
1724405350000|2024-08-23 09:29:10|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|0
1724405360000|2024-08-23 09:29:20|3979.8|3973.8|3979.4|3973.4|3980.2|3974.2|3979.4|3973.4|0
1724405370000|2024-08-23 09:29:30|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|0
1724405380000|2024-08-23 09:29:40|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|0
1724405390000|2024-08-23 09:29:50|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|0
1724405400000|2024-08-23 09:30:00|3979.8|3973.8|3979.9|3973.9|3980.4|3974.4|3979.8|3973.8|0
1724405410000|2024-08-23 09:30:10|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.4|3973.4|0
1724405430000|2024-08-23 09:30:30|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|0
1724405440000|2024-08-23 09:30:40|3979.3|3973.3|3979.3|3973.3|3979.4|3973.4|3978.8|3972.8|0
1724405450000|2024-08-23 09:30:50|3978.8|3972.8|3978.4|3972.4|3978.8|3972.8|3978.4|3972.4|0
1724405460000|2024-08-23 09:31:00|3978.9|3972.9|3980.3|3974.3|3980.3|3974.3|3978.8|3972.8|13
1724405470000|2024-08-23 09:31:10|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|0
1724405490000|2024-08-23 09:31:30|3981.2|3975.2|3980.8|3974.8|3981.2|3975.2|3980.8|3974.8|2
1724405500000|2024-08-23 09:31:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.2|3975.2|0
1724405510000|2024-08-23 09:31:50|3981.7|3975.7|3981.8|3975.8|3981.8|3975.8|3981.7|3975.7|0
1724405520000|2024-08-23 09:32:00|3982.2|3976.2|3982.3|3976.3|3982.7|3976.7|3982.2|3976.2|0
1724405540000|2024-08-23 09:32:20|3982.2|3976.2|3982.7|3976.7|3983.2|3977.2|3982.2|3976.2|0
1724405560000|2024-08-23 09:32:40|3982.8|3976.8|3981.8|3975.8|3982.8|3976.8|3981.8|3975.8|3
1724405570000|2024-08-23 09:32:50|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|0
1724405590000|2024-08-23 09:33:10|3980.3|3974.3|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|1
1724405610000|2024-08-23 09:33:30|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|1
1724405640000|2024-08-23 09:34:00|3980.4|3974.4|3980.3|3974.3|3980.4|3974.4|3980.3|3974.3|1
1724405650000|2024-08-23 09:34:10|||||||||1
1724405670000|2024-08-23 09:34:30|3979.4|3973.4|3978.2|3972.2|3979.8|3973.8|3978.2|3972.2|41
1724405680000|2024-08-23 09:34:40|3977.8|3971.8|3978.3|3972.3|3978.7|3972.7|3977.8|3971.8|0
1724405690000|2024-08-23 09:34:50|3978.2|3972.2|3978.7|3972.7|3978.8|3972.8|3978.2|3972.2|0
1724405700000|2024-08-23 09:35:00|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|0
1724405710000|2024-08-23 09:35:10|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1724405720000|2024-08-23 09:35:20|3978.8|3972.8|3978.7|3972.7|3978.8|3972.8|3978.7|3972.7|0
1724405730000|2024-08-23 09:35:30|3979.2|3973.2|3978.8|3972.8|3979.2|3973.2|3978.8|3972.8|11
1724405750000|2024-08-23 09:35:50|3978.7|3972.7|3978.8|3972.8|3978.8|3972.8|3978.7|3972.7|0
1724405760000|2024-08-23 09:36:00|3978.7|3972.7|3978.8|3972.8|3978.8|3972.8|3978.7|3972.7|0
1724405770000|2024-08-23 09:36:10|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.2|3972.2|2
1724405780000|2024-08-23 09:36:20|3978.8|3972.8|3977.2|3971.2|3979.2|3973.2|3977.2|3971.2|2
1724405790000|2024-08-23 09:36:30|3977.7|3971.7|3977.2|3971.2|3977.7|3971.7|3977.2|3971.2|0
1724405800000|2024-08-23 09:36:40|3977.3|3971.3|3977.2|3971.2|3977.3|3971.3|3977.2|3971.2|0
1724405820000|2024-08-23 09:37:00|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1724405840000|2024-08-23 09:37:20|3977.8|3971.8|3978.7|3972.7|3978.7|3972.7|3977.8|3971.8|0
1724405860000|2024-08-23 09:37:40|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1724405870000|2024-08-23 09:37:50|3978.3|3972.3|3978.7|3972.7|3978.7|3972.7|3978.3|3972.3|0
1724405880000|2024-08-23 09:38:00|3978.2|3972.2|3978.7|3972.7|3978.7|3972.7|3978.2|3972.2|0
1724405940000|2024-08-23 09:39:00|3978.2|3972.2|3978.7|3972.7|3978.7|3972.7|3978.2|3972.2|0
1724405950000|2024-08-23 09:39:10|3978.8|3972.8|3978.7|3972.7|3978.8|3972.8|3978.7|3972.7|0
1724405960000|2024-08-23 09:39:20|3978.8|3972.8|3978.7|3972.7|3978.8|3972.8|3978.7|3972.7|0
1724405980000|2024-08-23 09:39:40|3978.8|3972.8|3977.2|3971.2|3978.8|3972.8|3977.2|3971.2|0
1724405990000|2024-08-23 09:39:50|3977.3|3971.3|3977.2|3971.2|3977.3|3971.3|3977.2|3971.2|0
1724406030000|2024-08-23 09:40:30|3977.8|3971.8|3978.2|3972.2|3978.3|3972.3|3977.8|3971.8|0
1724406040000|2024-08-23 09:40:40|3978.7|3972.7|3978.2|3972.2|3978.7|3972.7|3978.2|3972.2|1
1724406050000|2024-08-23 09:40:50|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1724406060000|2024-08-23 09:41:00|3978.8|3972.8|3977.8|3971.8|3978.8|3972.8|3977.8|3971.8|0
1724406070000|2024-08-23 09:41:10|3977.7|3971.7|3977.8|3971.8|3977.8|3971.8|3977.7|3971.7|0
1724406080000|2024-08-23 09:41:20|3977.7|3971.7|3977.8|3971.8|3977.8|3971.8|3977.7|3971.7|0
1724406090000|2024-08-23 09:41:30|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|0
1724406110000|2024-08-23 09:41:50|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|1
1724406120000|2024-08-23 09:42:00|3975.7|3969.7|3975.7|3969.7|3975.8|3969.8|3975.7|3969.7|0
1724406130000|2024-08-23 09:42:10|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.7|3969.7|0
1724406140000|2024-08-23 09:42:20|3975.3|3969.3|3975.2|3969.2|3975.3|3969.3|3975.2|3969.2|0
1724406170000|2024-08-23 09:42:50|3974.6|3968.6|3974.2|3968.2|3974.6|3968.6|3974.2|3968.2|0
1724406180000|2024-08-23 09:43:00|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|0
1724406190000|2024-08-23 09:43:10|3973.7|3967.7|3974.2|3968.2|3974.2|3968.2|3973.2|3967.2|0
1724406200000|2024-08-23 09:43:20|3974.3|3968.3|3973.8|3967.8|3974.3|3968.3|3973.7|3967.7|0
1724406210000|2024-08-23 09:43:30|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|0
1724406230000|2024-08-23 09:43:50|3974.2|3968.2|3972.2|3966.2|3974.2|3968.2|3971.7|3965.7|1
1724406240000|2024-08-23 09:44:00|3972.6|3966.6|3973.2|3967.2|3973.2|3967.2|3972.6|3966.6|0
1724406250000|2024-08-23 09:44:10|3974.1|3968.1|3974.6|3968.6|3975.1|3969.1|3973.7|3967.7|2
1724406270000|2024-08-23 09:44:30|3975.1|3969.1|3975.2|3969.2|3975.2|3969.2|3975.1|3969.1|0
1724406280000|2024-08-23 09:44:40|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|0
1724406290000|2024-08-23 09:44:50|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|0
1724406300000|2024-08-23 09:45:00|3977.1|3971.1|3977.5|3971.5|3977.5|3971.5|3976.1|3970.1|0
1724406310000|2024-08-23 09:45:10|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1724406340000|2024-08-23 09:45:40|3977.5|3971.5|3977.1|3971.1|3978.1|3972.1|3977.1|3971.1|0
1724406350000|2024-08-23 09:45:50|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|0
1724406360000|2024-08-23 09:46:00|3978.1|3972.1|3978.1|3972.1|3978.2|3972.2|3978.1|3972.1|1
1724406380000|2024-08-23 09:46:20|3978.2|3972.2|3979.6|3973.6|3979.6|3973.6|3978.2|3972.2|0
1724406390000|2024-08-23 09:46:30|3979.5|3973.5|3979.6|3973.6|3979.6|3973.6|3978.2|3972.2|0
1724406400000|2024-08-23 09:46:40|3979.5|3973.5|3978.6|3972.6|3979.5|3973.5|3977.6|3971.6|0
1724406410000|2024-08-23 09:46:50|3979.1|3973.1|3979.6|3973.6|3979.6|3973.6|3979.1|3973.1|0
1724406420000|2024-08-23 09:47:00|3979.1|3973.1|3978.5|3972.5|3979.1|3973.1|3978.1|3972.1|1
1724406430000|2024-08-23 09:47:10|3978.1|3972.1|3978.5|3972.5|3978.5|3972.5|3978.1|3972.1|0
1724406440000|2024-08-23 09:47:20|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|0
1724406450000|2024-08-23 09:47:30|3978.5|3972.5|3979.5|3973.5|3979.5|3973.5|3978.5|3972.5|0
1724406460000|2024-08-23 09:47:40|3979.6|3973.6|3979.5|3973.5|3979.6|3973.6|3979.1|3973.1|0
1724406470000|2024-08-23 09:47:50|3978.6|3972.6|3977.5|3971.5|3978.6|3972.6|3977.5|3971.5|1
1724406480000|2024-08-23 09:48:00|3978|3972|3977.9|3971.9|3978.4|3972.4|3977.9|3971.9|0
1724406490000|2024-08-23 09:48:10|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|0
1724406500000|2024-08-23 09:48:20|3977.9|3971.9|3977.4|3971.4|3977.9|3971.9|3977.4|3971.4|0
1724406510000|2024-08-23 09:48:30|3977.5|3971.5|3977.9|3971.9|3977.9|3971.9|3977.5|3971.5|0
1724406560000|2024-08-23 09:49:20|3977.5|3971.5|3977.9|3971.9|3977.9|3971.9|3977.5|3971.5|0
1724406590000|2024-08-23 09:49:50|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|9
1724406600000|2024-08-23 09:50:00|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|0
1724406610000|2024-08-23 09:50:10|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|0
1724406640000|2024-08-23 09:50:40|3975.8|3969.8|3975.8|3969.8|3975.9|3969.9|3975.8|3969.8|0
1724406650000|2024-08-23 09:50:50|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|0
1724406660000|2024-08-23 09:51:00|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|0
1724406670000|2024-08-23 09:51:10|3974.4|3968.4|3974.5|3968.5|3974.5|3968.5|3974.4|3968.4|0
1724406700000|2024-08-23 09:51:40|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|0
1724406740000|2024-08-23 09:52:20|3975.4|3969.4|3974.9|3968.9|3975.9|3969.9|3974.9|3968.9|8
1724406750000|2024-08-23 09:52:30|3975.4|3969.4|3975.9|3969.9|3975.9|3969.9|3975.4|3969.4|0
1724406780000|2024-08-23 09:53:00|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|1
1724406800000|2024-08-23 09:53:20|3975.8|3969.8|3976.3|3970.3|3976.3|3970.3|3975.8|3969.8|0
1724406810000|2024-08-23 09:53:30|3975.9|3969.9|3976.3|3970.3|3976.3|3970.3|3975.8|3969.8|0
1724406850000|2024-08-23 09:54:10|3975.9|3969.9|3976.3|3970.3|3976.3|3970.3|3975.9|3969.9|0
1724406870000|2024-08-23 09:54:30|3975.8|3969.8|3974.8|3968.8|3975.8|3969.8|3974.8|3968.8|3
1724406890000|2024-08-23 09:54:50|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1724406900000|2024-08-23 09:55:00|3974.4|3968.4|3974.3|3968.3|3974.8|3968.8|3974.3|3968.3|0
1724406910000|2024-08-23 09:55:10|3974.2|3968.2|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|0
1724406920000|2024-08-23 09:55:20|3974.4|3968.4|3973.8|3967.8|3974.4|3968.4|3973.8|3967.8|0
1724406930000|2024-08-23 09:55:30|3973.9|3967.9|3974.3|3968.3|3974.4|3968.4|3973.8|3967.8|0
1724406940000|2024-08-23 09:55:40|3974.2|3968.2|3974.2|3968.2|3974.3|3968.3|3974.2|3968.2|0
1724406950000|2024-08-23 09:55:50|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1724406960000|2024-08-23 09:56:00|3974.2|3968.2|3974.4|3968.4|3974.4|3968.4|3973.8|3967.8|0
1724406970000|2024-08-23 09:56:10|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|0
1724406980000|2024-08-23 09:56:20|3973.4|3967.4|3972.9|3966.9|3973.4|3967.4|3972.8|3966.8|0
1724406990000|2024-08-23 09:56:30|3972.8|3966.8|3972.9|3966.9|3972.9|3966.9|3972.8|3966.8|0
1724407000000|2024-08-23 09:56:40|3972.8|3966.8|3972.9|3966.9|3972.9|3966.9|3972.8|3966.8|0
1724407010000|2024-08-23 09:56:50|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|0
1724407020000|2024-08-23 09:57:00|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.8|3966.8|0
1724407030000|2024-08-23 09:57:10|3972.8|3966.8|3972.9|3966.9|3972.9|3966.9|3972.8|3966.8|0
1724407050000|2024-08-23 09:57:30|3974.4|3968.4|3974.3|3968.3|3974.4|3968.4|3974.2|3968.2|0
1724407060000|2024-08-23 09:57:40|3974.2|3968.2|3974.3|3968.3|3974.3|3968.3|3973.8|3967.8|0
1724407070000|2024-08-23 09:57:50|3973.9|3967.9|3973.3|3967.3|3974.3|3968.3|3973.2|3967.2|0
1724407080000|2024-08-23 09:58:00|3972.8|3966.8|3972.4|3966.4|3973.2|3967.2|3972.4|3966.4|0
1724407090000|2024-08-23 09:58:10|3971.8|3965.8|3971.9|3965.9|3971.9|3965.9|3971.8|3965.8|0
1724407100000|2024-08-23 09:58:20|3971.8|3965.8|3971.9|3965.9|3971.9|3965.9|3971.8|3965.8|0
1724407110000|2024-08-23 09:58:30|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|0
1724407130000|2024-08-23 09:58:50|3971.7|3965.7|3971.8|3965.8|3971.8|3965.8|3971.7|3965.7|0
1724407140000|2024-08-23 09:59:00|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724407160000|2024-08-23 09:59:20|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|0
1724407170000|2024-08-23 09:59:30|3971.7|3965.7|3971.3|3965.3|3971.7|3965.7|3971.3|3965.3|0
1724407190000|2024-08-23 09:59:50|3970.9|3964.9|3969.3|3963.3|3970.9|3964.9|3967.7|3961.7|11
1724407200000|2024-08-23 10:00:00|3969.2|3963.2|3968.9|3962.9|3969.2|3963.2|3968.8|3962.8|0
1724407210000|2024-08-23 10:00:10|3968.8|3962.8|3968.8|3962.8|3969.4|3963.4|3968.8|3962.8|0
1724407220000|2024-08-23 10:00:20|3969.2|3963.2|3969.2|3963.2|3969.3|3963.3|3969.2|3963.2|0
1724407230000|2024-08-23 10:00:30|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|0
1724407240000|2024-08-23 10:00:40|3968.9|3962.9|3969.3|3963.3|3969.4|3963.4|3968.9|3962.9|0
1724407260000|2024-08-23 10:01:00|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3969.8|3963.8|0
1724407270000|2024-08-23 10:01:10|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|0
1724407290000|2024-08-23 10:01:30|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1724407300000|2024-08-23 10:01:40|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|0
1724407310000|2024-08-23 10:01:50|3968.9|3962.9|3969.3|3963.3|3969.3|3963.3|3968.9|3962.9|0
1724407320000|2024-08-23 10:02:00|3969.8|3963.8|3970.3|3964.3|3970.3|3964.3|3969.8|3963.8|0
1724407340000|2024-08-23 10:02:20|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|0
1724407370000|2024-08-23 10:02:50|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1724407380000|2024-08-23 10:03:00|3970.3|3964.3|3968.4|3962.4|3970.3|3964.3|3968.3|3962.3|2
1724407410000|2024-08-23 10:03:30|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1724407420000|2024-08-23 10:03:40|3968.3|3962.3|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|0
1724407440000|2024-08-23 10:04:00|3968.5|3962.5|3969.4|3963.4|3969.4|3963.4|3968.4|3962.4|0
1724407450000|2024-08-23 10:04:10|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1724407460000|2024-08-23 10:04:20|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|0
1724407480000|2024-08-23 10:04:40|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1724407490000|2024-08-23 10:04:50|3969.8|3963.8|3969.3|3963.3|3969.8|3963.8|3968.9|3962.9|0
1724407500000|2024-08-23 10:05:00|3968.9|3962.9|3968.5|3962.5|3968.9|3962.9|3968.5|3962.5|0
1724407510000|2024-08-23 10:05:10|3968.9|3962.9|3969.5|3963.5|3969.5|3963.5|3968.9|3962.9|0
1724407520000|2024-08-23 10:05:20|3969.9|3963.9|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|0
1724407530000|2024-08-23 10:05:30|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724407540000|2024-08-23 10:05:40|3969.4|3963.4|3970.3|3964.3|3970.3|3964.3|3969.4|3963.4|0
1724407560000|2024-08-23 10:06:00|3970.4|3964.4|3970.3|3964.3|3970.4|3964.4|3970.3|3964.3|0
1724407580000|2024-08-23 10:06:20|3969.9|3963.9|3971.3|3965.3|3971.3|3965.3|3969.9|3963.9|0
1724407590000|2024-08-23 10:06:30|3970.9|3964.9|3971.3|3965.3|3971.3|3965.3|3970.9|3964.9|0
1724407610000|2024-08-23 10:06:50|3970.9|3964.9|3971.3|3965.3|3971.3|3965.3|3970.9|3964.9|0
1724407620000|2024-08-23 10:07:00|3970.9|3964.9|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|0
1724407630000|2024-08-23 10:07:10|3971.3|3965.3|3971.9|3965.9|3971.9|3965.9|3971.3|3965.3|0
1724407640000|2024-08-23 10:07:20|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|0
1724407760000|2024-08-23 10:09:20|3971.8|3965.8|3971.3|3965.3|3971.8|3965.8|3970.9|3964.9|1
1724407780000|2024-08-23 10:09:40|||||||||1
1724407790000|2024-08-23 10:09:50|3970.9|3964.9|3971.3|3965.3|3971.3|3965.3|3970.9|3964.9|0
1724407800000|2024-08-23 10:10:00|3970.9|3964.9|3969.3|3963.3|3970.9|3964.9|3968.9|3962.9|1
1724407810000|2024-08-23 10:10:10|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1724407820000|2024-08-23 10:10:20|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.3|3964.3|0
1724407830000|2024-08-23 10:10:30|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|0
1724407870000|2024-08-23 10:11:10|3969.9|3963.9|3970.3|3964.3|3970.3|3964.3|3969.9|3963.9|0
1724407900000|2024-08-23 10:11:40|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1724407910000|2024-08-23 10:11:50|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1724407930000|2024-08-23 10:12:10|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1724407940000|2024-08-23 10:12:20|||||||||2
1724407950000|2024-08-23 10:12:30|3969.3|3963.3|3969.4|3963.4|3969.4|3963.4|3969.3|3963.3|0
1724407960000|2024-08-23 10:12:40|3969.3|3963.3|3969.4|3963.4|3969.4|3963.4|3969.3|3963.3|0
1724407970000|2024-08-23 10:12:50|3969.9|3963.9|3969.3|3963.3|3969.9|3963.9|3968.9|3962.9|0
1724408040000|2024-08-23 10:14:00|3968.9|3962.9|3969.3|3963.3|3969.3|3963.3|3968.9|3962.9|0
1724408050000|2024-08-23 10:14:10|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|0
1724408070000|2024-08-23 10:14:30|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1724408100000|2024-08-23 10:15:00|3968.9|3962.9|3967.9|3961.9|3969.3|3963.3|3967.9|3961.9|0
1724408110000|2024-08-23 10:15:10|3968.3|3962.3|3967.4|3961.4|3968.3|3962.3|3967.4|3961.4|0
1724408130000|2024-08-23 10:15:30|3966.9|3960.9|3967|3961|3967|3961|3966.9|3960.9|0
1724408140000|2024-08-23 10:15:40|3966.9|3960.9|3967|3961|3967|3961|3966.9|3960.9|0
1724408150000|2024-08-23 10:15:50|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1724408160000|2024-08-23 10:16:00|3967.9|3961.9|3968|3962|3968.4|3962.4|3967.9|3961.9|0
1724408170000|2024-08-23 10:16:10|3968.4|3962.4|3968|3962|3968.4|3962.4|3967.9|3961.9|0
1724408190000|2024-08-23 10:16:30|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|0
1724408230000|2024-08-23 10:17:10|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|0
1724408270000|2024-08-23 10:17:50|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1724408280000|2024-08-23 10:18:00|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|0
1724408290000|2024-08-23 10:18:10|3967.7|3961.7|3967.6|3961.6|3967.7|3961.7|3967.5|3961.5|1
1724408310000|2024-08-23 10:18:30|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1724408320000|2024-08-23 10:18:40|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|0
1724408340000|2024-08-23 10:19:00|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968|3962|0
1724408350000|2024-08-23 10:19:10|3968.1|3962.1|3969|3963|3969|3963|3968|3962|0
1724408360000|2024-08-23 10:19:20|3969.4|3963.4|3969.4|3963.4|3969.5|3963.5|3969.4|3963.4|0
1724408380000|2024-08-23 10:19:40|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724408410000|2024-08-23 10:20:10|3969|3963|3969|3963|3969|3963|3969|3963|0
1724408420000|2024-08-23 10:20:20|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1724408450000|2024-08-23 10:20:50|3969|3963|3969|3963|3969|3963|3969|3963|0
1724408460000|2024-08-23 10:21:00|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1724408490000|2024-08-23 10:21:30|3969|3963|3969|3963|3969|3963|3969|3963|0
1724408530000|2024-08-23 10:22:10|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.4|3963.4|0
1724408540000|2024-08-23 10:22:20|3970|3964|3969.9|3963.9|3970|3964|3969.9|3963.9|0
1724408550000|2024-08-23 10:22:30|3969|3963|3969|3963|3969|3963|3969|3963|0
1724408580000|2024-08-23 10:23:00|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724408590000|2024-08-23 10:23:10|3970|3964|3969.5|3963.5|3970|3964|3969.5|3963.5|0
1724408600000|2024-08-23 10:23:20|3970|3964|3970|3964|3970|3964|3970|3964|0
1724408620000|2024-08-23 10:23:40|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724408700000|2024-08-23 10:25:00|3969.1|3963.1|3969.5|3963.5|3969.5|3963.5|3969.1|3963.1|0
1724408740000|2024-08-23 10:25:40|3969.6|3963.6|3969.1|3963.1|3969.6|3963.6|3969|3963|0
1724408800000|2024-08-23 10:26:40|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|0
1724408810000|2024-08-23 10:26:50|3969.1|3963.1|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|0
1724408840000|2024-08-23 10:27:20|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|1
1724408870000|2024-08-23 10:27:50|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1724408890000|2024-08-23 10:28:10|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967|3961|0
1724408950000|2024-08-23 10:29:10|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|0
1724408980000|2024-08-23 10:29:40|3966.5|3960.5|3966.6|3960.6|3966.6|3960.6|3966.5|3960.5|0
1724409010000|2024-08-23 10:30:10|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|1
1724409030000|2024-08-23 10:30:30|3969.5|3963.5|3969.6|3963.6|3969.6|3963.6|3969.2|3963.2|1
1724409040000|2024-08-23 10:30:40|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724409050000|2024-08-23 10:30:50|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.5|3963.5|2
1724409080000|2024-08-23 10:31:20|3970.1|3964.1|3969.6|3963.6|3970.1|3964.1|3969.5|3963.5|0
1724409100000|2024-08-23 10:31:40|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724409110000|2024-08-23 10:31:50|3969|3963|3969|3963|3969|3963|3969|3963|0
1724409120000|2024-08-23 10:32:00|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1724409170000|2024-08-23 10:32:50|3970|3964|3970|3964|3970|3964|3970|3964|0
1724409190000|2024-08-23 10:33:10|3971|3965|3971|3965|3971|3965|3971|3965|0
1724409250000|2024-08-23 10:34:10|3972|3966|3971.5|3965.5|3972|3966|3971.5|3965.5|0
1724409260000|2024-08-23 10:34:20|3971.6|3965.6|3972.5|3966.5|3972.5|3966.5|3971.6|3965.6|0
1724409300000|2024-08-23 10:35:00|3972|3966|3972|3966|3972|3966|3972|3966|0
1724409350000|2024-08-23 10:35:50|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|0
1724409390000|2024-08-23 10:36:30|3972|3966|3971|3965|3972|3966|3971|3965|5
1724409430000|2024-08-23 10:37:10|3971.4|3965.4|3971|3965|3971.4|3965.4|3971|3965|6
1724409440000|2024-08-23 10:37:20|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|0
1724409450000|2024-08-23 10:37:30|||||||||1
1724409480000|2024-08-23 10:38:00|3972.4|3966.4|3971.8|3965.8|3972.8|3966.8|3971.8|3965.8|6
1724409490000|2024-08-23 10:38:10|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1724409510000|2024-08-23 10:38:30|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|0
1724409520000|2024-08-23 10:38:40|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1724409580000|2024-08-23 10:39:40|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|0
1724409600000|2024-08-23 10:40:00|3971.8|3965.8|3971.4|3965.4|3971.8|3965.8|3971.4|3965.4|1
1724409630000|2024-08-23 10:40:30|3971|3965|3971|3965|3971|3965|3971|3965|0
1724409640000|2024-08-23 10:40:40|3971.1|3965.1|3973|3967|3973|3967|3971.1|3965.1|2
1724409680000|2024-08-23 10:41:20|3973.1|3967.1|3973.5|3967.5|3973.5|3967.5|3973.1|3967.1|0
1724409690000|2024-08-23 10:41:30|3973|3967|3973.5|3967.5|3973.5|3967.5|3973|3967|0
1724409710000|2024-08-23 10:41:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|17
1724409720000|2024-08-23 10:42:00|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|0
1724409740000|2024-08-23 10:42:20|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|0
1724409780000|2024-08-23 10:43:00|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1724409790000|2024-08-23 10:43:10|3974.7|3968.7|3974.6|3968.6|3974.7|3968.7|3974.6|3968.6|0
1724409800000|2024-08-23 10:43:20|3974.2|3968.2|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|4
1724409820000|2024-08-23 10:43:40|3975.2|3969.2|3974.6|3968.6|3975.2|3969.2|3974.6|3968.6|7
1724409840000|2024-08-23 10:44:00|3975|3969|3975.1|3969.1|3975.2|3969.2|3975|3969|0
1724409860000|2024-08-23 10:44:20|3975|3969|3975|3969|3975|3969|3975|3969|0
1724409870000|2024-08-23 10:44:30|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1724409900000|2024-08-23 10:45:00|3975|3969|3974.6|3968.6|3975|3969|3974|3968|0
1724409910000|2024-08-23 10:45:10|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1724409920000|2024-08-23 10:45:20|3975|3969|3975.1|3969.1|3975.1|3969.1|3975|3969|0
1724409930000|2024-08-23 10:45:30|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|0
1724409940000|2024-08-23 10:45:40|3975.2|3969.2|3976.6|3970.6|3976.6|3970.6|3975.2|3969.2|0
1724409950000|2024-08-23 10:45:50|3977|3971|3977.6|3971.6|3977.6|3971.6|3977|3971|0
1724409970000|2024-08-23 10:46:10|3977.1|3971.1|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|0
1724409980000|2024-08-23 10:46:20|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.1|3971.1|0
1724409990000|2024-08-23 10:46:30|3978|3972|3978|3972|3978|3972|3978|3972|0
1724410000000|2024-08-23 10:46:40|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|0
1724410020000|2024-08-23 10:47:00|3977.5|3971.5|3977|3971|3977.6|3971.6|3977|3971|0
1724410030000|2024-08-23 10:47:10|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1724410120000|2024-08-23 10:48:40|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1724410130000|2024-08-23 10:48:50|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1724410150000|2024-08-23 10:49:10|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.1|3970.1|0
1724410160000|2024-08-23 10:49:20|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977|3971|0
1724410170000|2024-08-23 10:49:30|3977|3971|3975.6|3969.6|3977|3971|3975.6|3969.6|0
1724410190000|2024-08-23 10:49:50|3975.1|3969.1|3975|3969|3975.1|3969.1|3975|3969|0
1724410200000|2024-08-23 10:50:00|3974.5|3968.5|3974|3968|3975|3969|3974|3968|0
1724410210000|2024-08-23 10:50:10|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|0
1724410220000|2024-08-23 10:50:20|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1724410240000|2024-08-23 10:50:40|||||||||1
1724410250000|2024-08-23 10:50:50|3974.5|3968.5|3974|3968|3974.5|3968.5|3974|3968|0
1724410260000|2024-08-23 10:51:00|3974.1|3968.1|3974|3968|3974.1|3968.1|3974|3968|0
1724410270000|2024-08-23 10:51:10|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1724410350000|2024-08-23 10:52:30|3975|3969|3975|3969|3975|3969|3975|3969|0
1724410410000|2024-08-23 10:53:30|3974.1|3968.1|3973|3967|3974.5|3968.5|3973|3967|0
1724410440000|2024-08-23 10:54:00|3972|3966|3972|3966|3972|3966|3972|3966|0
1724410450000|2024-08-23 10:54:10|3972.5|3966.5|3973.5|3967.5|3973.5|3967.5|3972.5|3966.5|0
1724410500000|2024-08-23 10:55:00|3973|3967|3972.5|3966.5|3973|3967|3972.5|3966.5|0
1724410520000|2024-08-23 10:55:20|3973|3967|3974|3968|3974|3968|3973|3967|0
1724410560000|2024-08-23 10:56:00|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1724410640000|2024-08-23 10:57:20|3974|3968|3974|3968|3974|3968|3974|3968|0
1724410650000|2024-08-23 10:57:30|3974.1|3968.1|3974.5|3968.5|3974.5|3968.5|3974.1|3968.1|0
1724410670000|2024-08-23 10:57:50|3974|3968|3974|3968|3974|3968|3974|3968|0
1724410680000|2024-08-23 10:58:00|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1724410690000|2024-08-23 10:58:10|3974.4|3968.4|3974.5|3968.5|3974.5|3968.5|3974.4|3968.4|0
1724410760000|2024-08-23 10:59:20|3974|3968|3974.5|3968.5|3974.5|3968.5|3974|3968|1
1724410790000|2024-08-23 10:59:50|3974.1|3968.1|3974.5|3968.5|3974.5|3968.5|3974.1|3968.1|0
1724410800000|2024-08-23 11:00:00|3974|3968|3973|3967|3974|3968|3973|3967|0
1724410810000|2024-08-23 11:00:10|3973.1|3967.1|3974|3968|3974|3968|3973.1|3967.1|0
1724410820000|2024-08-23 11:00:20|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|0
1724410830000|2024-08-23 11:00:30|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1724410860000|2024-08-23 11:01:00|3974.6|3968.6|3975|3969|3975|3969|3974.6|3968.6|0
1724410920000|2024-08-23 11:02:00|3974|3968|3974.1|3968.1|3975|3969|3974|3968|0
1724410930000|2024-08-23 11:02:10|3974.5|3968.5|3975|3969|3975|3969|3974.5|3968.5|0
1724410940000|2024-08-23 11:02:20|3974.5|3968.5|3974|3968|3974.5|3968.5|3974|3968|0
1724410950000|2024-08-23 11:02:30|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1724410960000|2024-08-23 11:02:40|3973|3967|3974|3968|3974.1|3968.1|3973|3967|0
1724410970000|2024-08-23 11:02:50|3974.1|3968.1|3973.6|3967.6|3974.1|3968.1|3973.2|3967.2|1
1724410980000|2024-08-23 11:03:00|3974|3968|3973.1|3967.1|3974|3968|3973.1|3967.1|1
1724410990000|2024-08-23 11:03:10|3973|3967|3973.1|3967.1|3973.1|3967.1|3973|3967|0
1724411040000|2024-08-23 11:04:00|3973|3967|3972.1|3966.1|3973|3967|3971.6|3965.6|0
1724411050000|2024-08-23 11:04:10|3972.5|3966.5|3972.6|3966.6|3972.6|3966.6|3972.5|3966.5|0
1724411060000|2024-08-23 11:04:20|3972.5|3966.5|3972.6|3966.6|3972.6|3966.6|3972.1|3966.1|0
1724411080000|2024-08-23 11:04:40|3972.1|3966.1|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|0
1724411090000|2024-08-23 11:04:50|3972.1|3966.1|3972.6|3966.6|3972.6|3966.6|3972.1|3966.1|0
1724411100000|2024-08-23 11:05:00|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|0
1724411110000|2024-08-23 11:05:10|3972.6|3966.6|3972.5|3966.5|3972.6|3966.6|3972.5|3966.5|0
1724411120000|2024-08-23 11:05:20|3972.6|3966.6|3972.1|3966.1|3972.6|3966.6|3972.1|3966.1|0
1724411130000|2024-08-23 11:05:30|3971.6|3965.6|3970.1|3964.1|3971.6|3965.6|3970.1|3964.1|0
1724411140000|2024-08-23 11:05:40|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1724411160000|2024-08-23 11:06:00|3971|3965|3970.5|3964.5|3971|3965|3970.5|3964.5|0
1724411170000|2024-08-23 11:06:10|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1724411180000|2024-08-23 11:06:20|3970.5|3964.5|3970.5|3964.5|3970.6|3964.6|3970.1|3964.1|0
1724411200000|2024-08-23 11:06:40|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1724411260000|2024-08-23 11:07:40|3970|3964|3970|3964|3970|3964|3970|3964|0
1724411270000|2024-08-23 11:07:50|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1724411280000|2024-08-23 11:08:00|3970|3964|3970.5|3964.5|3970.5|3964.5|3970|3964|0
1724411290000|2024-08-23 11:08:10|||||||||1
1724411330000|2024-08-23 11:08:50|3970|3964|3970|3964|3970.5|3964.5|3970|3964|0
1724411340000|2024-08-23 11:09:00|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1724411350000|2024-08-23 11:09:10|3970.6|3964.6|3971.1|3965.1|3971.1|3965.1|3970.6|3964.6|0
1724411370000|2024-08-23 11:09:30|3970.9|3964.9|3969.6|3963.6|3970.9|3964.9|3969.6|3963.6|0
1724411380000|2024-08-23 11:09:40|3969.5|3963.5|3969.6|3963.6|3969.6|3963.6|3969.5|3963.5|0
1724411390000|2024-08-23 11:09:50|3970.6|3964.6|3970.5|3964.5|3970.6|3964.6|3970.5|3964.5|0
1724411410000|2024-08-23 11:10:10|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1724411420000|2024-08-23 11:10:20|3971|3965|3971.5|3965.5|3971.5|3965.5|3971|3965|0
1724411430000|2024-08-23 11:10:30|3972.1|3966.1|3972.6|3966.6|3972.6|3966.6|3972.1|3966.1|0
1724411450000|2024-08-23 11:10:50|3973.9|3967.9|3973.6|3967.6|3973.9|3967.9|3973.6|3967.6|4
1724411460000|2024-08-23 11:11:00|3974|3968|3974|3968|3974|3968|3974|3968|0
1724411470000|2024-08-23 11:11:10|3973.5|3967.5|3971.6|3965.6|3973.5|3967.5|3971.5|3965.5|2
1724411480000|2024-08-23 11:11:20|3972|3966|3971.5|3965.5|3972|3966|3971.5|3965.5|0
1724411500000|2024-08-23 11:11:40|3971|3965|3971|3965|3971|3965|3971|3965|0
1724411520000|2024-08-23 11:12:00|3971.1|3965.1|3971.7|3965.7|3971.7|3965.7|3971.1|3965.1|130
1724411530000|2024-08-23 11:12:10|3971.6|3965.6|3971.2|3965.2|3971.6|3965.6|3971.2|3965.2|0
1724411550000|2024-08-23 11:12:30|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|0
1724411570000|2024-08-23 11:12:50|3970.6|3964.6|3970.7|3964.7|3970.7|3964.7|3970.6|3964.6|0
1724411580000|2024-08-23 11:13:00|3970.6|3964.6|3970.7|3964.7|3970.7|3964.7|3970.6|3964.6|0
1724411590000|2024-08-23 11:13:10|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1724411600000|2024-08-23 11:13:20|3971.6|3965.6|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|0
1724411640000|2024-08-23 11:14:00|3972.2|3966.2|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|0
1724411660000|2024-08-23 11:14:20|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1724411670000|2024-08-23 11:14:30|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1724411700000|2024-08-23 11:15:00|3972.1|3966.1|3971.7|3965.7|3972.1|3966.1|3971.6|3965.6|0
1724411710000|2024-08-23 11:15:10|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1724411880000|2024-08-23 11:18:00|3973.1|3967.1|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|0
1724411890000|2024-08-23 11:18:10|3973.1|3967.1|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|0
1724411900000|2024-08-23 11:18:20|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|0
1724411930000|2024-08-23 11:18:50|3973.1|3967.1|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|0
1724411940000|2024-08-23 11:19:00|3972.1|3966.1|3972.7|3966.7|3972.7|3966.7|3972.1|3966.1|0
1724411950000|2024-08-23 11:19:10|3972.6|3966.6|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|0
1724411960000|2024-08-23 11:19:20|3973.1|3967.1|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|0
1724412010000|2024-08-23 11:20:10|3974.1|3968.1|3974.2|3968.2|3974.2|3968.2|3974.1|3968.1|1
1724412020000|2024-08-23 11:20:20|3974.1|3968.1|3974.2|3968.2|3974.2|3968.2|3974.1|3968.1|0
1724412030000|2024-08-23 11:20:30|3974.1|3968.1|3974.1|3968.1|3974.2|3968.2|3974.1|3968.1|0
1724412040000|2024-08-23 11:20:40|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|0
1724412060000|2024-08-23 11:21:00|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|1
1724412090000|2024-08-23 11:21:30|3973.8|3967.8|3973.6|3967.6|3973.8|3967.8|3973.1|3967.1|0
1724412100000|2024-08-23 11:21:40|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|0
1724412150000|2024-08-23 11:22:30|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1724412160000|2024-08-23 11:22:40|3974.2|3968.2|3974.7|3968.7|3974.7|3968.7|3974.1|3968.1|0
1724412170000|2024-08-23 11:22:50|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1724412190000|2024-08-23 11:23:10|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1724412210000|2024-08-23 11:23:30|3974.2|3968.2|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|0
1724412220000|2024-08-23 11:23:40|3974.1|3968.1|3974.7|3968.7|3974.7|3968.7|3974.1|3968.1|0
1724412250000|2024-08-23 11:24:10|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1724412280000|2024-08-23 11:24:40|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|0
1724412290000|2024-08-23 11:24:50|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|0
1724412300000|2024-08-23 11:25:00|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1724412310000|2024-08-23 11:25:10|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1724412400000|2024-08-23 11:26:40|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|1
1724412410000|2024-08-23 11:26:50|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1724412420000|2024-08-23 11:27:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1724412470000|2024-08-23 11:27:50|3975|3969|3974.6|3968.6|3975|3969|3974.1|3968.1|0
1724412480000|2024-08-23 11:28:00|3974.1|3968.1|3973.6|3967.6|3974.1|3968.1|3973.6|3967.6|0
1724412490000|2024-08-23 11:28:10|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|5
1724412510000|2024-08-23 11:28:30|3974|3968|3974|3968|3974|3968|3974|3968|0
1724412580000|2024-08-23 11:29:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|2
1724412610000|2024-08-23 11:30:10|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|0
1724412650000|2024-08-23 11:30:50|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|1
1724412660000|2024-08-23 11:31:00|3975.1|3969.1|3977.1|3971.1|3977.1|3971.1|3975.1|3969.1|0
1724412680000|2024-08-23 11:31:20|3977.2|3971.2|3978.1|3972.1|3978.1|3972.1|3977.2|3971.2|0
1724412690000|2024-08-23 11:31:30|||||||||11
1724412800000|2024-08-23 11:33:20|3977.5|3971.5|3977.6|3971.6|3977.6|3971.6|3977.5|3971.5|3
1724412870000|2024-08-23 11:34:30|3977.5|3971.5|3978.1|3972.1|3978.1|3972.1|3977.5|3971.5|1
1724412970000|2024-08-23 11:36:10|||||||||1
1724412980000|2024-08-23 11:36:20|3978|3972|3978|3972|3978|3972|3978|3972|0
1724412990000|2024-08-23 11:36:30|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|2
1724413010000|2024-08-23 11:36:50|3977.5|3971.5|3977.1|3971.1|3977.5|3971.5|3977.1|3971.1|0
1724413020000|2024-08-23 11:37:00|3977.5|3971.5|3978.1|3972.1|3978.1|3972.1|3977.1|3971.1|0
1724413060000|2024-08-23 11:37:40|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981|3975|6
1724413070000|2024-08-23 11:37:50|3981.5|3975.5|3981.1|3975.1|3981.5|3975.5|3981.1|3975.1|0
1724413120000|2024-08-23 11:38:40|3981.5|3975.5|3981.1|3975.1|3981.5|3975.5|3981.1|3975.1|0
1724413140000|2024-08-23 11:39:00|3981.5|3975.5|3982.5|3976.5|3983|3977|3981.5|3975.5|1
1724413150000|2024-08-23 11:39:10|3982.6|3976.6|3982.5|3976.5|3982.6|3976.6|3982.5|3976.5|0
1724413160000|2024-08-23 11:39:20|3982.6|3976.6|3983|3977|3983|3977|3982.6|3976.6|0
1724413180000|2024-08-23 11:39:40|3983.1|3977.1|3984|3978|3984|3978|3983.1|3977.1|2
1724413190000|2024-08-23 11:39:50|||||||||11
1724413200000|2024-08-23 11:40:00|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|1
1724413220000|2024-08-23 11:40:20|||||||||1
1724413230000|2024-08-23 11:40:30|3984.9|3978.9|3984.5|3978.5|3984.9|3978.9|3984.5|3978.5|0
1724413240000|2024-08-23 11:40:40|3984|3978|3984|3978|3984|3978|3984|3978|0
1724413250000|2024-08-23 11:40:50|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|0
1724413280000|2024-08-23 11:41:20|3983|3977|3983.1|3977.1|3983.1|3977.1|3983|3977|0
1724413310000|2024-08-23 11:41:50|3983|3977|3982.1|3976.1|3983|3977|3982.1|3976.1|0
1724413320000|2024-08-23 11:42:00|||||||||1
1724413340000|2024-08-23 11:42:20|3982.2|3976.2|3984.1|3978.1|3984.6|3978.6|3982.2|3976.2|1
1724413350000|2024-08-23 11:42:30|3984.6|3978.6|3985.1|3979.1|3985.1|3979.1|3984.5|3978.5|0
1724413360000|2024-08-23 11:42:40|3985|3979|3984.1|3978.1|3985|3979|3983.6|3977.6|3
1724413380000|2024-08-23 11:43:00|3985|3979|3984.6|3978.6|3985|3979|3984.5|3978.5|0
1724413390000|2024-08-23 11:43:10|3985|3979|3985|3979|3985|3979|3985|3979|0
1724413400000|2024-08-23 11:43:20|3985.1|3979.1|3987|3981|3987.1|3981.1|3985.1|3979.1|2
1724413410000|2024-08-23 11:43:30|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987|3981|0
1724413420000|2024-08-23 11:43:40|3988.1|3982.1|3988|3982|3988.5|3982.5|3988|3982|0
1724413430000|2024-08-23 11:43:50|3987.5|3981.5|3988.5|3982.5|3988.5|3982.5|3987.5|3981.5|0
1724413450000|2024-08-23 11:44:10|3988.1|3982.1|3988.5|3982.5|3988.5|3982.5|3988.1|3982.1|0
1724413460000|2024-08-23 11:44:20|3987.1|3981.1|3989.1|3983.1|3989.1|3983.1|3987.1|3981.1|3
1724413470000|2024-08-23 11:44:30|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|0
1724413480000|2024-08-23 11:44:40|3990|3984|3990.1|3984.1|3990.1|3984.1|3990|3984|0
1724413490000|2024-08-23 11:44:50|3990.6|3984.6|3990.5|3984.5|3990.6|3984.6|3990.5|3984.5|0
1724413500000|2024-08-23 11:45:00|3990.6|3984.6|3992|3986|3992|3986|3990.5|3984.5|2
1724413510000|2024-08-23 11:45:10|3991.9|3985.9|3992|3986|3992|3986|3991.5|3985.5|0
1724413520000|2024-08-23 11:45:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|2
1724413540000|2024-08-23 11:45:40|3992.5|3986.5|3993.1|3987.1|3993.1|3987.1|3992.1|3986.1|0
1724413550000|2024-08-23 11:45:50|3993|3987|3992.1|3986.1|3993|3987|3991.6|3985.6|0
1724413560000|2024-08-23 11:46:00|3993.1|3987.1|3993.1|3987.1|3993.5|3987.5|3992.6|3986.6|2
1724413570000|2024-08-23 11:46:10|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1724413580000|2024-08-23 11:46:20|3993.9|3987.9|3994|3988|3994|3988|3993.9|3987.9|1
1724413590000|2024-08-23 11:46:30|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|31
1724413600000|2024-08-23 11:46:40|3994.4|3988.4|3995.8|3989.8|3995.8|3989.8|3994.4|3988.4|0
1724413610000|2024-08-23 11:46:50|3995.7|3989.7|3994.8|3988.8|3995.7|3989.7|3994.8|3988.8|2
1724413620000|2024-08-23 11:47:00|3995.2|3989.2|3995.3|3989.3|3995.3|3989.3|3995.2|3989.2|0
1724413630000|2024-08-23 11:47:10|3995.7|3989.7|3996.1|3990.1|3996.1|3990.1|3995.7|3989.7|0
1724413640000|2024-08-23 11:47:20|3996.2|3990.2|3995.3|3989.3|3996.2|3990.2|3995.3|3989.3|1
1724413670000|2024-08-23 11:47:50|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3994.8|3988.8|0
1724413680000|2024-08-23 11:48:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1724413690000|2024-08-23 11:48:10|3995.2|3989.2|3995.2|3989.2|3995.6|3989.6|3995.2|3989.2|0
1724413710000|2024-08-23 11:48:30|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1724413720000|2024-08-23 11:48:40|3996.6|3990.6|3997.1|3991.1|3997.5|3991.5|3996.6|3990.6|7
1724413730000|2024-08-23 11:48:50|3996.6|3990.6|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|0
1724413740000|2024-08-23 11:49:00|3997|3991|3996.1|3990.1|3997|3991|3996.1|3990.1|0
1724413770000|2024-08-23 11:49:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|7
1724413780000|2024-08-23 11:49:40|3997.7|3991.7|3997.8|3991.8|3997.8|3991.8|3997.7|3991.7|1
1724413790000|2024-08-23 11:49:50|3997.7|3991.7|3998.8|3992.8|3998.8|3992.8|3997.7|3991.7|1
1724413800000|2024-08-23 11:50:00|3998.7|3992.7|3999.7|3993.7|4000.3|3994.3|3998.7|3992.7|0
1724413810000|2024-08-23 11:50:10|3999.3|3993.3|3999.7|3993.7|3999.7|3993.7|3999.3|3993.3|0
1724413820000|2024-08-23 11:50:20|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|3999.7|3993.7|0
1724413830000|2024-08-23 11:50:30|4000.2|3994.2|4000.3|3994.3|4000.3|3994.3|4000.2|3994.2|0
1724413840000|2024-08-23 11:50:40|4000.7|3994.7|4000.7|3994.7|4001.1|3995.1|3999.7|3993.7|12
1724413850000|2024-08-23 11:50:50|4001.8|3995.8|4001.9|3995.9|4001.9|3995.9|4001.8|3995.8|2
1724413860000|2024-08-23 11:51:00|4001.8|3995.8|4000.4|3994.4|4001.8|3995.8|4000.4|3994.4|0
1724413870000|2024-08-23 11:51:10|4000.9|3994.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|0
1724413880000|2024-08-23 11:51:20|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1724413890000|2024-08-23 11:51:30|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|0
1724413910000|2024-08-23 11:51:50|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|0
1724413930000|2024-08-23 11:52:10|4002.9|3996.9|4003.4|3997.4|4003.4|3997.4|4002.9|3996.9|0
1724413940000|2024-08-23 11:52:20|4001.9|3995.9|4002.4|3996.4|4002.4|3996.4|4001.8|3995.8|0
1724413950000|2024-08-23 11:52:30|4001.2|3995.2|3999.7|3993.7|4001.2|3995.2|3999.7|3993.7|3
1724413960000|2024-08-23 11:52:40|3999.2|3993.2|3998.8|3992.8|3999.2|3993.2|3998.8|3992.8|1
1724413970000|2024-08-23 11:52:50|3999.2|3993.2|3999.4|3993.4|3999.4|3993.4|3999.2|3993.2|0
1724413980000|2024-08-23 11:53:00|3999.8|3993.8|3999.2|3993.2|4000.8|3994.8|3998.4|3992.4|3
1724413990000|2024-08-23 11:53:10|3998.9|3992.9|3999.3|3993.3|3999.3|3993.3|3998.8|3992.8|0
1724414000000|2024-08-23 11:53:20|3998.8|3992.8|3999.3|3993.3|3999.4|3993.4|3998.8|3992.8|0
1724414010000|2024-08-23 11:53:30|3999.4|3993.4|4000.2|3994.2|4000.3|3994.3|3999.4|3993.4|0
1724414020000|2024-08-23 11:53:40|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|0
1724414040000|2024-08-23 11:54:00|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1724414050000|2024-08-23 11:54:10|3998.9|3992.9|3997.3|3991.3|3998.9|3992.9|3997.3|3991.3|0
1724414060000|2024-08-23 11:54:20|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|0
1724414070000|2024-08-23 11:54:30|3997.8|3991.8|3999.4|3993.4|3999.4|3993.4|3997.8|3991.8|0
1724414080000|2024-08-23 11:54:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.4|3993.4|0
1724414090000|2024-08-23 11:54:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1724414100000|2024-08-23 11:55:00|4000.8|3994.8|4001.9|3995.9|4001.9|3995.9|4000.8|3994.8|4
1724414110000|2024-08-23 11:55:10|4002.4|3996.4|4001.9|3995.9|4003.4|3997.4|4001.9|3995.9|0
1724414120000|2024-08-23 11:55:20|4002.4|3996.4|4002.4|3996.4|4003.4|3997.4|4002.4|3996.4|6
1724414130000|2024-08-23 11:55:30|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1724414140000|2024-08-23 11:55:40|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1724414160000|2024-08-23 11:56:00|4004|3998|4003.9|3997.9|4004|3998|4003.9|3997.9|0
1724414170000|2024-08-23 11:56:10|4004.3|3998.3|4004.8|3998.8|4004.8|3998.8|4004.3|3998.3|0
1724414180000|2024-08-23 11:56:20|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|10
1724414190000|2024-08-23 11:56:30|4007.7|4001.7|4008.8|4002.8|4008.8|4002.8|4007.7|4001.7|1
1724414200000|2024-08-23 11:56:40|4009.2|4003.2|4009.8|4003.8|4010.2|4004.2|4008.8|4002.8|0
1724414210000|2024-08-23 11:56:50|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|0
1724414220000|2024-08-23 11:57:00|4009.2|4003.2|4006.8|4000.8|4009.2|4003.2|4006.8|4000.8|1
1724414230000|2024-08-23 11:57:10|4005.8|3999.8|4004.7|3998.7|4005.8|3999.8|4004.7|3998.7|4
1724414240000|2024-08-23 11:57:20|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1724414250000|2024-08-23 11:57:30|4004.9|3998.9|4005.8|3999.8|4005.8|3999.8|4004.9|3998.9|0
1724414260000|2024-08-23 11:57:40|||||||||3
1724414290000|2024-08-23 11:58:10|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.2|4000.2|0
1724414300000|2024-08-23 11:58:20|4006.7|4000.7|4006.3|4000.3|4006.7|4000.7|4006.3|4000.3|0
1724414310000|2024-08-23 11:58:30|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1724414340000|2024-08-23 11:59:00|4006.7|4000.7|4006.8|4000.8|4006.8|4000.8|4006.7|4000.7|0
1724414390000|2024-08-23 11:59:50|4007.3|4001.3|4007.7|4001.7|4007.7|4001.7|4007.3|4001.3|0
1724414410000|2024-08-23 12:00:10|4007.6|4001.6|4005.7|3999.7|4007.6|4001.6|4005.7|3999.7|2
1724414420000|2024-08-23 12:00:20|4004.7|3998.7|4003.8|3997.8|4004.7|3998.7|4003.8|3997.8|0
1724414430000|2024-08-23 12:00:30|4003.7|3997.7|4003.7|3997.7|4004.2|3998.2|4003.7|3997.7|0
1724414460000|2024-08-23 12:01:00|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1724414470000|2024-08-23 12:01:10|4003.7|3997.7|4003.6|3997.6|4003.7|3997.7|4003.6|3997.6|1
1724414480000|2024-08-23 12:01:20|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|6
1724414490000|2024-08-23 12:01:30|4003.2|3997.2|4003.7|3997.7|4003.8|3997.8|4003.2|3997.2|1
1724414500000|2024-08-23 12:01:40|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1724414520000|2024-08-23 12:02:00|4003.3|3997.3|4004.2|3998.2|4004.2|3998.2|4003.3|3997.3|0
1724414530000|2024-08-23 12:02:10|4006.2|4000.2|4005.2|3999.2|4006.7|4000.7|4005.2|3999.2|0
1724414540000|2024-08-23 12:02:20|4004.8|3998.8|4004.7|3998.7|4004.8|3998.8|4004.7|3998.7|0
1724414550000|2024-08-23 12:02:30|4004.2|3998.2|4005.2|3999.2|4005.2|3999.2|4004.2|3998.2|0
1724414560000|2024-08-23 12:02:40|4004.8|3998.8|4005.7|3999.7|4005.7|3999.7|4004.7|3998.7|5
1724414570000|2024-08-23 12:02:50|4005.8|3999.8|4005.7|3999.7|4005.8|3999.8|4005.7|3999.7|0
1724414580000|2024-08-23 12:03:00|4005.8|3999.8|4005.7|3999.7|4006.7|4000.7|4005.7|3999.7|0
1724414590000|2024-08-23 12:03:10|4005.2|3999.2|4004.7|3998.7|4005.2|3999.2|4004.7|3998.7|0
1724414600000|2024-08-23 12:03:20|4004.8|3998.8|4005.2|3999.2|4005.2|3999.2|4004.8|3998.8|0
1724414610000|2024-08-23 12:03:30|4005.7|3999.7|4004.7|3998.7|4005.8|3999.8|4003.8|3997.8|1
1724414620000|2024-08-23 12:03:40|4005.2|3999.2|4005.7|3999.7|4005.7|3999.7|4005.2|3999.2|0
1724414630000|2024-08-23 12:03:50|4006.7|4000.7|4005.7|3999.7|4006.7|4000.7|4005.7|3999.7|0
1724414640000|2024-08-23 12:04:00|4006.2|4000.2|4006.2|4000.2|4006.7|4000.7|4005.7|3999.7|0
1724414650000|2024-08-23 12:04:10|4006.7|4000.7|4005.7|3999.7|4006.7|4000.7|4005.2|3999.2|0
1724414660000|2024-08-23 12:04:20|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4004.7|3998.7|0
1724414670000|2024-08-23 12:04:30|4005.2|3999.2|4004.7|3998.7|4005.2|3999.2|4004.7|3998.7|0
1724414680000|2024-08-23 12:04:40|4004.6|3998.6|4005.7|3999.7|4005.7|3999.7|4004.6|3998.6|0
1724414690000|2024-08-23 12:04:50|4005.3|3999.3|4007.1|4001.1|4007.1|4001.1|4005.3|3999.3|0
1724414700000|2024-08-23 12:05:00|4006.6|4000.6|4004.6|3998.6|4007.1|4001.1|4003.9|3997.9|7
1724414710000|2024-08-23 12:05:10|4004.7|3998.7|4005.7|3999.7|4005.8|3999.8|4004.7|3998.7|0
1724414720000|2024-08-23 12:05:20|4005.6|3999.6|4005.7|3999.7|4005.8|3999.8|4004.8|3998.8|0
1724414730000|2024-08-23 12:05:30|4005.3|3999.3|4005.3|3999.3|4006.2|4000.2|4004.8|3998.8|0
1724414740000|2024-08-23 12:05:40|4006.6|4000.6|4004.3|3998.3|4006.6|4000.6|4004.3|3998.3|2
1724414750000|2024-08-23 12:05:50|4005.1|3999.1|4004.2|3998.2|4005.2|3999.2|4004.2|3998.2|1
1724414760000|2024-08-23 12:06:00|4004.6|3998.6|4003.7|3997.7|4004.6|3998.6|4003.6|3997.6|0
1724414780000|2024-08-23 12:06:20|4002.8|3996.8|4002.6|3996.6|4002.8|3996.8|4002.6|3996.6|0
1724414790000|2024-08-23 12:06:30|4002.7|3996.7|4002.6|3996.6|4002.7|3996.7|4002.6|3996.6|0
1724414800000|2024-08-23 12:06:40|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.7|3996.7|0
1724414810000|2024-08-23 12:06:50|4002.7|3996.7|4002.8|3996.8|4002.8|3996.8|4002.6|3996.6|0
1724414820000|2024-08-23 12:07:00|4003.7|3997.7|4004.6|3998.6|4004.6|3998.6|4003.7|3997.7|0
1724414830000|2024-08-23 12:07:10|4005.1|3999.1|4005.2|3999.2|4005.2|3999.2|4004.8|3998.8|0
1724414840000|2024-08-23 12:07:20|4004.8|3998.8|4005.2|3999.2|4005.2|3999.2|4004.2|3998.2|0
1724414870000|2024-08-23 12:07:50|4005.3|3999.3|4005.2|3999.2|4005.3|3999.3|4005.2|3999.2|0
1724414890000|2024-08-23 12:08:10|4005.3|3999.3|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|0
1724414900000|2024-08-23 12:08:20|4006.2|4000.2|4006.3|4000.3|4006.3|4000.3|4004.9|3998.9|2
1724414910000|2024-08-23 12:08:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|1
1724414920000|2024-08-23 12:08:40|4005.6|3999.6|4004.8|3998.8|4005.6|3999.6|4004.8|3998.8|6
1724414930000|2024-08-23 12:08:50|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4004.7|3998.7|0
1724414950000|2024-08-23 12:09:10|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|0
1724414970000|2024-08-23 12:09:30|4003.8|3997.8|3999.8|3993.8|4003.8|3997.8|3999.8|3993.8|10
1724414990000|2024-08-23 12:09:50|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1724415010000|2024-08-23 12:10:10|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1724415030000|2024-08-23 12:10:30|4002.2|3996.2|4002.7|3996.7|4002.7|3996.7|4002.2|3996.2|0
1724415040000|2024-08-23 12:10:40|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|0
1724415050000|2024-08-23 12:10:50|4003|3997|4002.6|3996.6|4003|3997|4002.6|3996.6|7
1724415060000|2024-08-23 12:11:00|4001.7|3995.7|4002.1|3996.1|4002.1|3996.1|4001.7|3995.7|0
1724415070000|2024-08-23 12:11:10|4001.7|3995.7|4002.1|3996.1|4002.1|3996.1|4001.7|3995.7|1
1724415090000|2024-08-23 12:11:30|4001.6|3995.6|4003.2|3997.2|4003.2|3997.2|4001.6|3995.6|16
1724415100000|2024-08-23 12:11:40|4003.6|3997.6|4001.8|3995.8|4003.7|3997.7|4001.7|3995.7|2
1724415110000|2024-08-23 12:11:50|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|0
1724415120000|2024-08-23 12:12:00|4002.3|3996.3|4003.2|3997.2|4003.2|3997.2|4002.3|3996.3|0
1724415130000|2024-08-23 12:12:10|4002.8|3996.8|4002.7|3996.7|4004.2|3998.2|4002.7|3996.7|0
1724415140000|2024-08-23 12:12:20|4001.7|3995.7|4001.2|3995.2|4002.2|3996.2|4001.2|3995.2|0
1724415160000|2024-08-23 12:12:40|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|0
1724415180000|2024-08-23 12:13:00|4002.2|3996.2|4000.2|3994.2|4002.2|3996.2|4000.2|3994.2|7
1724415200000|2024-08-23 12:13:20|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1724415210000|2024-08-23 12:13:30|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.8|3992.8|0
1724415240000|2024-08-23 12:14:00|3998.9|3992.9|3998.7|3992.7|3999.2|3993.2|3998.7|3992.7|1
1724415250000|2024-08-23 12:14:10|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|0
1724415260000|2024-08-23 12:14:20|3998.7|3992.7|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|1
1724415270000|2024-08-23 12:14:30|3995.8|3989.8|3999.2|3993.2|3999.2|3993.2|3995.8|3989.8|2
1724415290000|2024-08-23 12:14:50|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|0
1724415300000|2024-08-23 12:15:00|3999.3|3993.3|4000.2|3994.2|4000.2|3994.2|3999.2|3993.2|0
1724415310000|2024-08-23 12:15:10|3999.7|3993.7|3999.1|3993.1|3999.7|3993.7|3999.1|3993.1|0
1724415330000|2024-08-23 12:15:30|3999.2|3993.2|3999.7|3993.7|3999.7|3993.7|3999.2|3993.2|0
1724415340000|2024-08-23 12:15:40|3999.6|3993.6|3999.2|3993.2|3999.6|3993.6|3999.2|3993.2|0
1724415360000|2024-08-23 12:16:00|3999.7|3993.7|4000.3|3994.3|4000.3|3994.3|3999.7|3993.7|0
1724415370000|2024-08-23 12:16:10|4000.2|3994.2|3999.2|3993.2|4000.2|3994.2|3999.2|3993.2|0
1724415380000|2024-08-23 12:16:20|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3997.7|3991.7|0
1724415390000|2024-08-23 12:16:30|3999.6|3993.6|3998.2|3992.2|3999.7|3993.7|3998.2|3992.2|2
1724415400000|2024-08-23 12:16:40|3997.7|3991.7|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|0
1724415410000|2024-08-23 12:16:50|3998.2|3992.2|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|0
1724415430000|2024-08-23 12:17:10|3996.7|3990.7|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|3
1724415440000|2024-08-23 12:17:20|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|0
1724415450000|2024-08-23 12:17:30|3997.6|3991.6|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|0
1724415470000|2024-08-23 12:17:50|3996.7|3990.7|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|0
1724415480000|2024-08-23 12:18:00|3997.6|3991.6|3998.6|3992.6|3998.6|3992.6|3997.2|3991.2|0
1724415490000|2024-08-23 12:18:10|3998.7|3992.7|3996.7|3990.7|3998.7|3992.7|3996.7|3990.7|1
1724415500000|2024-08-23 12:18:20|3995.7|3989.7|3997.5|3991.5|3997.6|3991.6|3995.7|3989.7|2
1724415510000|2024-08-23 12:18:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1724415520000|2024-08-23 12:18:40|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1724415530000|2024-08-23 12:18:50|3997|3991|3996.1|3990.1|3997.5|3991.5|3996.1|3990.1|0
1724415540000|2024-08-23 12:19:00|3996.5|3990.5|3996.1|3990.1|3996.5|3990.5|3996.1|3990.1|0
1724415550000|2024-08-23 12:19:10|3996.6|3990.6|3997|3991|3997|3991|3996.6|3990.6|0
1724415560000|2024-08-23 12:19:20|3996.6|3990.6|3997|3991|3997|3991|3996.6|3990.6|0
1724415580000|2024-08-23 12:19:40|3996.5|3990.5|3995|3989|3996.5|3990.5|3994.2|3988.2|2
1724415590000|2024-08-23 12:19:50|3995.5|3989.5|3996|3990|3996|3990|3995.5|3989.5|1
1724415600000|2024-08-23 12:20:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1724415610000|2024-08-23 12:20:10|3994.7|3988.7|3995|3989|3995.1|3989.1|3994.2|3988.2|3
1724415620000|2024-08-23 12:20:20|3995.1|3989.1|3996.1|3990.1|3996.1|3990.1|3995.1|3989.1|0
1724415630000|2024-08-23 12:20:30|3996|3990|3996|3990|3996|3990|3996|3990|0
1724415650000|2024-08-23 12:20:50|3996.1|3990.1|3996|3990|3996.1|3990.1|3996|3990|32
1724415660000|2024-08-23 12:21:00|3996.5|3990.5|3997.6|3991.6|3997.6|3991.6|3996.5|3990.5|32
1724415670000|2024-08-23 12:21:10|3996.1|3990.1|3996.8|3990.8|3997.2|3991.2|3996.1|3990.1|15
1724415680000|2024-08-23 12:21:20|3996|3990|3996.1|3990.1|3996.2|3990.2|3995.6|3989.6|4
1724415700000|2024-08-23 12:21:40|3996.2|3990.2|3996.6|3990.6|3996.6|3990.6|3996.2|3990.2|3
1724415720000|2024-08-23 12:22:00|3996.5|3990.5|3995|3989|3996.5|3990.5|3994.2|3988.2|2
1724415730000|2024-08-23 12:22:10|3995.5|3989.5|3996|3990|3996|3990|3995|3989|0
1724415740000|2024-08-23 12:22:20|3995|3989|3995|3989|3995|3989|3995|3989|3
1724415750000|2024-08-23 12:22:30|3994.9|3988.9|3995.9|3989.9|3995.9|3989.9|3994.9|3988.9|0
1724415780000|2024-08-23 12:23:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1724415800000|2024-08-23 12:23:20|3995.5|3989.5|3995.9|3989.9|3995.9|3989.9|3995.5|3989.5|0
1724415810000|2024-08-23 12:23:30|3997.9|3991.9|3997.8|3991.8|3997.9|3991.9|3997.4|3991.4|3
1724415820000|2024-08-23 12:23:40|3997.4|3991.4|3997.8|3991.8|3997.8|3991.8|3997.4|3991.4|0
1724415830000|2024-08-23 12:23:50|3997.9|3991.9|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|0
1724415840000|2024-08-23 12:24:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1724415850000|2024-08-23 12:24:10|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|4
1724415860000|2024-08-23 12:24:20|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997|3991|2
1724415880000|2024-08-23 12:24:40|3997.4|3991.4|3997|3991|3997.4|3991.4|3996.5|3990.5|0
1724415890000|2024-08-23 12:24:50|3996.9|3990.9|3997|3991|3997|3991|3996.9|3990.9|0
1724415900000|2024-08-23 12:25:00|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|0
1724415940000|2024-08-23 12:25:40|3998.4|3992.4|3998.5|3992.5|3998.5|3992.5|3998.4|3992.4|0
1724415950000|2024-08-23 12:25:50|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3997.4|3991.4|0
1724415960000|2024-08-23 12:26:00|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1724415970000|2024-08-23 12:26:10|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.4|3991.4|1
1724415990000|2024-08-23 12:26:30|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|1
1724416030000|2024-08-23 12:27:10|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|1
1724416040000|2024-08-23 12:27:20|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.8|3992.8|0
1724416050000|2024-08-23 12:27:30|3998.9|3992.9|3997.9|3991.9|3998.9|3992.9|3997.9|3991.9|0
1724416060000|2024-08-23 12:27:40|3997.5|3991.5|3996.4|3990.4|3997.5|3991.5|3996.4|3990.4|0
1724416070000|2024-08-23 12:27:50|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724416080000|2024-08-23 12:28:00|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1724416090000|2024-08-23 12:28:10|3996.5|3990.5|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1724416110000|2024-08-23 12:28:30|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1724416120000|2024-08-23 12:28:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1724416130000|2024-08-23 12:28:50|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1724416140000|2024-08-23 12:29:00|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|0
1724416150000|2024-08-23 12:29:10|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1724416160000|2024-08-23 12:29:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1724416170000|2024-08-23 12:29:30|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1724416190000|2024-08-23 12:29:50|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|0
1724416200000|2024-08-23 12:30:00|3998.5|3992.5|3998.4|3992.4|3998.5|3992.5|3998.4|3992.4|0
1724416210000|2024-08-23 12:30:10|3998.5|3992.5|3998.4|3992.4|3998.5|3992.5|3998.4|3992.4|0
1724416220000|2024-08-23 12:30:20|3998.3|3992.3|3998.3|3992.3|3998.4|3992.4|3998.3|3992.3|0
1724416230000|2024-08-23 12:30:30|3998.5|3992.5|3998.3|3992.3|3998.5|3992.5|3998.3|3992.3|0
1724416240000|2024-08-23 12:30:40|3998.4|3992.4|3998.3|3992.3|3998.5|3992.5|3998.3|3992.3|0
1724416250000|2024-08-23 12:30:50|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.3|3992.3|0
1724416260000|2024-08-23 12:31:00|3998.3|3992.3|3997.3|3991.3|3998.4|3992.4|3997.3|3991.3|0
1724416270000|2024-08-23 12:31:10|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|0
1724416320000|2024-08-23 12:32:00|3996.9|3990.9|3997.3|3991.3|3997.3|3991.3|3996.9|3990.9|0
1724416340000|2024-08-23 12:32:20|3996.9|3990.9|3997.3|3991.3|3997.3|3991.3|3996.9|3990.9|0
1724416360000|2024-08-23 12:32:40|3997.4|3991.4|3997.8|3991.8|3997.8|3991.8|3997.4|3991.4|0
1724416390000|2024-08-23 12:33:10|3996.3|3990.3|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|0
1724416410000|2024-08-23 12:33:30|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1724416420000|2024-08-23 12:33:40|3996.9|3990.9|3995.8|3989.8|3996.9|3990.9|3995.8|3989.8|0
1724416430000|2024-08-23 12:33:50|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|0
1724416440000|2024-08-23 12:34:00|3994.4|3988.4|3994.3|3988.3|3994.4|3988.4|3994.3|3988.3|1
1724416470000|2024-08-23 12:34:30|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.2|3987.2|1
1724416480000|2024-08-23 12:34:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1724416490000|2024-08-23 12:34:50|3993.3|3987.3|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|0
1724416510000|2024-08-23 12:35:10|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|0
1724416520000|2024-08-23 12:35:20|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1724416530000|2024-08-23 12:35:30|3995.3|3989.3|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|1
1724416540000|2024-08-23 12:35:40|3994.4|3988.4|3994.8|3988.8|3994.8|3988.8|3994.4|3988.4|2
1724416560000|2024-08-23 12:36:00|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1724416570000|2024-08-23 12:36:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1724416580000|2024-08-23 12:36:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1724416610000|2024-08-23 12:36:50|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1724416650000|2024-08-23 12:37:30|3994.3|3988.3|3995.3|3989.3|3995.4|3989.4|3994.3|3988.3|5
1724416660000|2024-08-23 12:37:40|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3994.3|3988.3|0
1724416670000|2024-08-23 12:37:50|3994.8|3988.8|3994.9|3988.9|3994.9|3988.9|3994.8|3988.8|0
1724416680000|2024-08-23 12:38:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1724416690000|2024-08-23 12:38:10|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.3|3988.3|0
1724416700000|2024-08-23 12:38:20|3994.3|3988.3|3993.4|3987.4|3994.3|3988.3|3993.4|3987.4|0
1724416710000|2024-08-23 12:38:30|||||||||1
1724416720000|2024-08-23 12:38:40|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1724416730000|2024-08-23 12:38:50|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1724416740000|2024-08-23 12:39:00|3993.9|3987.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|0
1724416750000|2024-08-23 12:39:10|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|0
1724416760000|2024-08-23 12:39:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1724416770000|2024-08-23 12:39:30|3994.9|3988.9|3993.4|3987.4|3995.3|3989.3|3993.4|3987.4|0
1724416790000|2024-08-23 12:39:50|3992.3|3986.3|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|1
1724416800000|2024-08-23 12:40:00|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.3|3986.3|0
1724416810000|2024-08-23 12:40:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1724416820000|2024-08-23 12:40:20|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|0
1724416840000|2024-08-23 12:40:40|3992.4|3986.4|3990.9|3984.9|3992.4|3986.4|3990.4|3984.4|0
1724416850000|2024-08-23 12:40:50|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1724416860000|2024-08-23 12:41:00|3991.3|3985.3|3991.9|3985.9|3992.3|3986.3|3991.3|3985.3|0
1724416870000|2024-08-23 12:41:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1724416880000|2024-08-23 12:41:20|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1724416890000|2024-08-23 12:41:30|3991.9|3985.9|3990.4|3984.4|3991.9|3985.9|3989.5|3983.5|0
1724416900000|2024-08-23 12:41:40|3990.3|3984.3|3989.3|3983.3|3990.3|3984.3|3989.3|3983.3|0
1724416910000|2024-08-23 12:41:50|3989.4|3983.4|3989.3|3983.3|3990.3|3984.3|3989.3|3983.3|5
1724416920000|2024-08-23 12:42:00|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1724416930000|2024-08-23 12:42:10|3988.5|3982.5|3988.9|3982.9|3988.9|3982.9|3988.5|3982.5|0
1724416940000|2024-08-23 12:42:20|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|0
1724416950000|2024-08-23 12:42:30|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1724416990000|2024-08-23 12:43:10|3987.5|3981.5|3987.9|3981.9|3988|3982|3987.5|3981.5|0
1724417000000|2024-08-23 12:43:20|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1724417010000|2024-08-23 12:43:30|3988|3982|3988.9|3982.9|3988.9|3982.9|3988|3982|0
1724417020000|2024-08-23 12:43:40|3988.4|3982.4|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|0
1724417030000|2024-08-23 12:43:50|3988.4|3982.4|3987.3|3981.3|3988.4|3982.4|3987.3|3981.3|0
1724417040000|2024-08-23 12:44:00|3986.5|3980.5|3987|3981|3987|3981|3986.4|3980.4|1
1724417070000|2024-08-23 12:44:30|3986.5|3980.5|3986.5|3980.5|3987|3981|3986.5|3980.5|0
1724417080000|2024-08-23 12:44:40|3987|3981|3987|3981|3987|3981|3987|3981|0
1724417090000|2024-08-23 12:44:50|3987.4|3981.4|3987.5|3981.5|3987.5|3981.5|3987.4|3981.4|2
1724419800000|2024-08-23 13:30:00|3985.9|3979.9|3994.1|3988.1|3995.1|3989.1|3983.9|3977.9|69
1724419810000|2024-08-23 13:30:10|3993.6|3987.6|3990|3984|3993.6|3987.6|3990|3984|13
1724419820000|2024-08-23 13:30:20|3990.1|3984.1|3994.5|3988.5|3994.5|3988.5|3990.1|3984.1|116
1724419830000|2024-08-23 13:30:30|3995.4|3989.4|3995|3989|3995.5|3989.5|3994.5|3988.5|19
1724419840000|2024-08-23 13:30:40|3995.5|3989.5|3998.6|3992.6|3999.1|3993.1|3994.1|3988.1|35
1724419850000|2024-08-23 13:30:50|3998.5|3992.5|3995.4|3989.4|3998.5|3992.5|3994.8|3988.8|11
1724419860000|2024-08-23 13:31:00|3996.4|3990.4|3995.4|3989.4|3999.8|3993.8|3995.4|3989.4|14
1724419870000|2024-08-23 13:31:10|3995.9|3989.9|3987.8|3981.8|3996.4|3990.4|3987.8|3981.8|5
1724419880000|2024-08-23 13:31:20|3987.9|3981.9|3983.4|3977.4|3988.3|3982.3|3983.4|3977.4|14
1724419890000|2024-08-23 13:31:30|3982.9|3976.9|3983.4|3977.4|3985.4|3979.4|3982.9|3976.9|11
1724419900000|2024-08-23 13:31:40|3984|3978|3987.4|3981.4|3987.4|3981.4|3984|3978|1
1724419910000|2024-08-23 13:31:50|3988.3|3982.3|3987.4|3981.4|3988.3|3982.3|3986.5|3980.5|3
1724419920000|2024-08-23 13:32:00|3986.6|3980.6|3986.9|3980.9|3989.4|3983.4|3986.4|3980.4|12
1724419930000|2024-08-23 13:32:10|3986.4|3980.4|3986.9|3980.9|3987.4|3981.4|3985.9|3979.9|8
1724419940000|2024-08-23 13:32:20|3987.4|3981.4|3986.3|3980.3|3988.4|3982.4|3986.3|3980.3|18
1724419950000|2024-08-23 13:32:30|3985.4|3979.4|3985.4|3979.4|3987.3|3981.3|3985.4|3979.4|1
1724419960000|2024-08-23 13:32:40|3985.8|3979.8|3980.3|3974.3|3986.4|3980.4|3980.3|3974.3|7
1724419970000|2024-08-23 13:32:50|3980.2|3974.2|3982.4|3976.4|3984.3|3978.3|3979.8|3973.8|12
1724419980000|2024-08-23 13:33:00|3981.4|3975.4|3984.3|3978.3|3984.4|3978.4|3981.4|3975.4|9
1724419990000|2024-08-23 13:33:10|3985.3|3979.3|3985.8|3979.8|3986.3|3980.3|3984.3|3978.3|0
1724420000000|2024-08-23 13:33:20|3986.3|3980.3|3984.3|3978.3|3986.3|3980.3|3984.3|3978.3|0
1724420010000|2024-08-23 13:33:30|3984.4|3978.4|3984.3|3978.3|3984.8|3978.8|3984.3|3978.3|5
1724420020000|2024-08-23 13:33:40|3985.2|3979.2|3985.3|3979.3|3985.3|3979.3|3985.2|3979.2|0
1724420030000|2024-08-23 13:33:50|3986.3|3980.3|3983.7|3977.7|3986.3|3980.3|3983.7|3977.7|16
1724420040000|2024-08-23 13:34:00|3982.8|3976.8|3981.7|3975.7|3984.2|3978.2|3981.2|3975.2|70
1724420050000|2024-08-23 13:34:10|3982.1|3976.1|3985.2|3979.2|3985.2|3979.2|3982.1|3976.1|4
1724420060000|2024-08-23 13:34:20|3986.7|3980.7|3988.2|3982.2|3988.2|3982.2|3986.2|3980.2|11
1724420070000|2024-08-23 13:34:30|3988.1|3982.1|3990.1|3984.1|3990.1|3984.1|3988.1|3982.1|6
1724420080000|2024-08-23 13:34:40|3989.1|3983.1|3988.6|3982.6|3989.6|3983.6|3988.3|3982.3|5
1724420090000|2024-08-23 13:34:50|3989.1|3983.1|3985.7|3979.7|3989.1|3983.1|3985.7|3979.7|5
1724420100000|2024-08-23 13:35:00|3986.1|3980.1|3989.6|3983.6|3990.1|3984.1|3986.1|3980.1|0
1724420110000|2024-08-23 13:35:10|3989.1|3983.1|3987.7|3981.7|3989.1|3983.1|3987.7|3981.7|21
1724420120000|2024-08-23 13:35:20|3987.6|3981.6|3989.1|3983.1|3989.1|3983.1|3987.2|3981.2|6
1724420130000|2024-08-23 13:35:30|3990.1|3984.1|3986.1|3980.1|3990.1|3984.1|3986|3980|8
1724420140000|2024-08-23 13:35:40|3987|3981|3986.1|3980.1|3987.1|3981.1|3985.1|3979.1|1
1724420150000|2024-08-23 13:35:50|3986|3980|3985.1|3979.1|3987|3981|3985.1|3979.1|0
1724420160000|2024-08-23 13:36:00|3985.6|3979.6|3985|3979|3987|3981|3985|3979|5
1724420170000|2024-08-23 13:36:10|3985.5|3979.5|3982.6|3976.6|3985.5|3979.5|3982.1|3976.1|5
1724420180000|2024-08-23 13:36:20|3983|3977|3980.5|3974.5|3983|3977|3980.5|3974.5|0
1724420190000|2024-08-23 13:36:30|3980|3974|3982|3976|3982|3976|3980|3974|0
1724420200000|2024-08-23 13:36:40|3983|3977|3984|3978|3984|3978|3983|3977|0
1724420210000|2024-08-23 13:36:50|3985|3979|3986|3980|3987|3981|3984|3978|25
1724420220000|2024-08-23 13:37:00|3986.5|3980.5|3986.1|3980.1|3986.5|3980.5|3986|3980|1
1724420230000|2024-08-23 13:37:10|3986.5|3980.5|3987|3981|3987|3981|3985.1|3979.1|2
1724420240000|2024-08-23 13:37:20|3986.5|3980.5|3986.5|3980.5|3986.6|3980.6|3986|3980|2
1724420250000|2024-08-23 13:37:30|3986.1|3980.1|3982.1|3976.1|3986.1|3980.1|3982.1|3976.1|4
1724420260000|2024-08-23 13:37:40|3983.1|3977.1|3981.1|3975.1|3983.1|3977.1|3981.1|3975.1|0
1724420270000|2024-08-23 13:37:50|3981.6|3975.6|3982.1|3976.1|3982.1|3976.1|3980.6|3974.6|0
1724420280000|2024-08-23 13:38:00|3982.6|3976.6|3984.1|3978.1|3984.1|3978.1|3982.6|3976.6|0
1724420290000|2024-08-23 13:38:10|3984.6|3978.6|3984|3978|3985|3979|3984|3978|0
1724420300000|2024-08-23 13:38:20|3981.4|3975.4|3981|3975|3982|3976|3980.5|3974.5|5
1724420310000|2024-08-23 13:38:30|3980.9|3974.9|3981|3975|3981.5|3975.5|3979.9|3973.9|0
1724420320000|2024-08-23 13:38:40|3981.5|3975.5|3979.4|3973.4|3982|3976|3979|3973|64
1724420330000|2024-08-23 13:38:50|3979.9|3973.9|3981.9|3975.9|3983|3977|3979.9|3973.9|2
1724420340000|2024-08-23 13:39:00|3982|3976|3978|3972|3982|3976|3977.1|3971.1|18
1724420350000|2024-08-23 13:39:10|3978.5|3972.5|3979|3973|3979|3973|3978|3972|1
1724420360000|2024-08-23 13:39:20|3978.5|3972.5|3979|3973|3979|3973|3978.5|3972.5|2
1724420370000|2024-08-23 13:39:30|3978.9|3972.9|3976|3970|3980.5|3974.5|3975.9|3969.9|5
1724420380000|2024-08-23 13:39:40|3975.9|3969.9|3975.4|3969.4|3976|3970|3973.9|3967.9|4
1724420390000|2024-08-23 13:39:50|3975|3969|3977.9|3971.9|3977.9|3971.9|3975|3969|0
1724420400000|2024-08-23 13:40:00|3978|3972|3977.9|3971.9|3978|3972|3977.5|3971.5|1
1724420410000|2024-08-23 13:40:10|3977|3971|3977|3971|3977.5|3971.5|3976|3970|2
1724420420000|2024-08-23 13:40:20|3977.5|3971.5|3978|3972|3978|3972|3976.5|3970.5|19
1724420430000|2024-08-23 13:40:30|3979|3973|3977.5|3971.5|3979|3973|3977|3971|17
1724420440000|2024-08-23 13:40:40|3976.9|3970.9|3976|3970|3976.9|3970.9|3976|3970|0
1724420450000|2024-08-23 13:40:50|3975.1|3969.1|3977.5|3971.5|3978|3972|3975.1|3969.1|0
1724420460000|2024-08-23 13:41:00|3978|3972|3977|3971|3978.9|3972.9|3977|3971|1
1724420470000|2024-08-23 13:41:10|3977.5|3971.5|3977|3971|3978|3972|3977|3971|0
1724420480000|2024-08-23 13:41:20|3976|3970|3976|3970|3976.9|3970.9|3976|3970|2
1724420490000|2024-08-23 13:41:30|3977|3971|3978|3972|3978|3972|3976|3970|0
1724420500000|2024-08-23 13:41:40|3979|3973|3978|3972|3979|3973|3978|3972|0
1724420510000|2024-08-23 13:41:50|3978.5|3972.5|3981.5|3975.5|3981.5|3975.5|3978.5|3972.5|1
1724420520000|2024-08-23 13:42:00|3982|3976|3981|3975|3982|3976|3980.6|3974.6|6
1724420530000|2024-08-23 13:42:10|3981.5|3975.5|3982|3976|3982|3976|3981.5|3975.5|0
1724420540000|2024-08-23 13:42:20|3982.5|3976.5|3982|3976|3983|3977|3982|3976|8
1724420550000|2024-08-23 13:42:30|3981.6|3975.6|3981|3975|3981.6|3975.6|3981|3975|1
1724420560000|2024-08-23 13:42:40|3980.6|3974.6|3981.5|3975.5|3981.5|3975.5|3980.1|3974.1|0
1724420570000|2024-08-23 13:42:50|3981|3975|3980|3974|3981.5|3975.5|3980|3974|1
1724420580000|2024-08-23 13:43:00|3979|3973|3979|3973|3979|3973|3979|3973|0
1724420590000|2024-08-23 13:43:10|3980.1|3974.1|3979.1|3973.1|3980.1|3974.1|3979|3973|3
1724420600000|2024-08-23 13:43:20|3979.2|3973.2|3980.1|3974.1|3980.1|3974.1|3979.2|3973.2|0
1724420610000|2024-08-23 13:43:30|3980.5|3974.5|3977|3971|3981|3975|3977|3971|0
1724420620000|2024-08-23 13:43:40|3977.1|3971.1|3978.1|3972.1|3978.1|3972.1|3976|3970|0
1724420630000|2024-08-23 13:43:50|3979.1|3973.1|3980.5|3974.5|3981|3975|3979.1|3973.1|0
1724420640000|2024-08-23 13:44:00|3980|3974|3981|3975|3982|3976|3980|3974|2
1724420650000|2024-08-23 13:44:10|3981.5|3975.5|3982|3976|3983|3977|3981.1|3975.1|0
1724420660000|2024-08-23 13:44:20|3982.5|3976.5|3983.9|3977.9|3984|3978|3982.5|3976.5|13
1724420670000|2024-08-23 13:44:30|3983.5|3977.5|3983.9|3977.9|3983.9|3977.9|3983|3977|6
1724420680000|2024-08-23 13:44:40|3983.5|3977.5|3985|3979|3985|3979|3983.5|3977.5|3
1724420690000|2024-08-23 13:44:50|3984.9|3978.9|3985.9|3979.9|3986.8|3980.8|3984.9|3978.9|28
1724420700000|2024-08-23 13:45:00|3986.1|3980.1|3982.8|3976.8|3986.3|3980.3|3982.8|3976.8|19
1724420710000|2024-08-23 13:45:10|3982.3|3976.3|3982.8|3976.8|3982.8|3976.8|3981.4|3975.4|6
1724420720000|2024-08-23 13:45:20|3982.4|3976.4|3983.8|3977.8|3983.8|3977.8|3981.9|3975.9|7
1724420730000|2024-08-23 13:45:30|3981.3|3975.3|3981.3|3975.3|3981.7|3975.7|3980.8|3974.8|19
1724420740000|2024-08-23 13:45:40|3981.7|3975.7|3979.7|3973.7|3981.8|3975.8|3979.7|3973.7|10
1724420750000|2024-08-23 13:45:50|3980.7|3974.7|3982.6|3976.6|3982.6|3976.6|3980.7|3974.7|0
1724420760000|2024-08-23 13:46:00|3982.1|3976.1|3980.9|3974.9|3983.7|3977.7|3980.9|3974.9|70
1724420770000|2024-08-23 13:46:10|3980.4|3974.4|3978.5|3972.5|3980.9|3974.9|3978.5|3972.5|4
1724420780000|2024-08-23 13:46:20|3979.4|3973.4|3980.4|3974.4|3980.9|3974.9|3979.4|3973.4|3
1724420790000|2024-08-23 13:46:30|3981.4|3975.4|3980.4|3974.4|3981.4|3975.4|3980.4|3974.4|6
1724420800000|2024-08-23 13:46:40|3980.9|3974.9|3981.3|3975.3|3981.4|3975.4|3980.4|3974.4|6
1724420810000|2024-08-23 13:46:50|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.3|3975.3|6
1724420820000|2024-08-23 13:47:00|3980.4|3974.4|3979.3|3973.3|3980.4|3974.4|3978.4|3972.4|10
1724420830000|2024-08-23 13:47:10|3978.9|3972.9|3980.3|3974.3|3980.4|3974.4|3978.9|3972.9|1
1724420840000|2024-08-23 13:47:20|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.3|3974.3|0
1724420850000|2024-08-23 13:47:30|3981.4|3975.4|3981.3|3975.3|3981.4|3975.4|3980.9|3974.9|3
1724420860000|2024-08-23 13:47:40|3981.8|3975.8|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|6
1724420870000|2024-08-23 13:47:50|3981.8|3975.8|3981.8|3975.8|3982.2|3976.2|3981.3|3975.3|81
1724420880000|2024-08-23 13:48:00|3982.2|3976.2|3980.7|3974.7|3982.2|3976.2|3980.7|3974.7|0
1724420890000|2024-08-23 13:48:10|3981.2|3975.2|3978.7|3972.7|3981.2|3975.2|3978.7|3972.7|6
1724420900000|2024-08-23 13:48:20|3979.2|3973.2|3979.6|3973.6|3980.2|3974.2|3978.2|3972.2|18
1724420910000|2024-08-23 13:48:30|3980.3|3974.3|3979.3|3973.3|3981.2|3975.2|3979.3|3973.3|3
1724420920000|2024-08-23 13:48:40|3980.2|3974.2|3981.3|3975.3|3981.3|3975.3|3980.2|3974.2|2
1724420930000|2024-08-23 13:48:50|3981.7|3975.7|3982.2|3976.2|3982.3|3976.3|3981.2|3975.2|1
1724420940000|2024-08-23 13:49:00|3983.1|3977.1|3981.2|3975.2|3983.1|3977.1|3981.2|3975.2|45
1724420950000|2024-08-23 13:49:10|3981.3|3975.3|3981.2|3975.2|3981.8|3975.8|3980.8|3974.8|1
1724420960000|2024-08-23 13:49:20|3980.8|3974.8|3983.1|3977.1|3983.1|3977.1|3980.8|3974.8|15
1724420970000|2024-08-23 13:49:30|3982.7|3976.7|3983.1|3977.1|3983.1|3977.1|3982.1|3976.1|21
1724420980000|2024-08-23 13:49:40|3982.3|3976.3|3981.7|3975.7|3983.1|3977.1|3981.7|3975.7|30
1724420990000|2024-08-23 13:49:50|3982.1|3976.1|3982.3|3976.3|3982.7|3976.7|3982.1|3976.1|3
1724421000000|2024-08-23 13:50:00|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.1|3976.1|2
1724421010000|2024-08-23 13:50:10|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3980.2|3974.2|15
1724421020000|2024-08-23 13:50:20|3981.2|3975.2|3981.3|3975.3|3981.3|3975.3|3981.2|3975.2|2
1724421030000|2024-08-23 13:50:30|3981.2|3975.2|3980.6|3974.6|3981.3|3975.3|3980.6|3974.6|1
1724421040000|2024-08-23 13:50:40|3981.1|3975.1|3981.3|3975.3|3981.3|3975.3|3981.1|3975.1|7
1724421050000|2024-08-23 13:50:50|3982.7|3976.7|3987|3981|3987.1|3981.1|3982.2|3976.2|27
1724421060000|2024-08-23 13:51:00|3986.1|3980.1|3984.1|3978.1|3986.1|3980.1|3984.1|3978.1|0
1724421070000|2024-08-23 13:51:10|3985|3979|3984.6|3978.6|3985|3979|3984.6|3978.6|14
1724421080000|2024-08-23 13:51:20|3985.1|3979.1|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|0
1724421090000|2024-08-23 13:51:30|3984.6|3978.6|3985.1|3979.1|3985.1|3979.1|3984.1|3978.1|3
1724421100000|2024-08-23 13:51:40|3984.6|3978.6|3982.1|3976.1|3984.6|3978.6|3982.1|3976.1|6
1724421110000|2024-08-23 13:51:50|3982.2|3976.2|3982.2|3976.2|3983.2|3977.2|3982.1|3976.1|1
1724421120000|2024-08-23 13:52:00|3982.1|3976.1|3981.9|3975.9|3982.8|3976.8|3981.4|3975.4|27
1724421130000|2024-08-23 13:52:10|3982.3|3976.3|3983.8|3977.8|3983.8|3977.8|3982.3|3976.3|1
1724421140000|2024-08-23 13:52:20|3984.3|3978.3|3984.4|3978.4|3984.4|3978.4|3984.3|3978.3|0
1724421150000|2024-08-23 13:52:30|3984.9|3978.9|3984.3|3978.3|3984.9|3978.9|3984.3|3978.3|1
1724421160000|2024-08-23 13:52:40|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|1
1724421170000|2024-08-23 13:52:50|3981.4|3975.4|3982.3|3976.3|3982.3|3976.3|3981.3|3975.3|2
1724421180000|2024-08-23 13:53:00|3982.8|3976.8|3983.4|3977.4|3983.4|3977.4|3982.3|3976.3|18
1724421190000|2024-08-23 13:53:10|3982.5|3976.5|3981.5|3975.5|3982.5|3976.5|3981.5|3975.5|4
1724421200000|2024-08-23 13:53:20|3981.9|3975.9|3980.4|3974.4|3981.9|3975.9|3980.4|3974.4|0
1724421210000|2024-08-23 13:53:30|3980.9|3974.9|3981.3|3975.3|3981.3|3975.3|3980.4|3974.4|0
1724421220000|2024-08-23 13:53:40|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|0
1724421230000|2024-08-23 13:53:50|3980.4|3974.4|3981.9|3975.9|3981.9|3975.9|3980.4|3974.4|0
1724421240000|2024-08-23 13:54:00|3981.4|3975.4|3980.9|3974.9|3981.9|3975.9|3980.9|3974.9|0
1724421250000|2024-08-23 13:54:10|3981.4|3975.4|3980.4|3974.4|3981.4|3975.4|3980.4|3974.4|0
1724421260000|2024-08-23 13:54:20|3981.4|3975.4|3982.3|3976.3|3982.3|3976.3|3981.4|3975.4|1
1724421270000|2024-08-23 13:54:30|3982.2|3976.2|3980.7|3974.7|3982.2|3976.2|3980.3|3974.3|0
1724421280000|2024-08-23 13:54:40|3981.3|3975.3|3982.2|3976.2|3982.3|3976.3|3981.2|3975.2|0
1724421290000|2024-08-23 13:54:50|3981.7|3975.7|3982.2|3976.2|3982.3|3976.3|3981.7|3975.7|0
1724421300000|2024-08-23 13:55:00|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3980.8|3974.8|1
1724421310000|2024-08-23 13:55:10|3982.3|3976.3|3983.2|3977.2|3983.2|3977.2|3982.3|3976.3|0
1724421330000|2024-08-23 13:55:30|3984.3|3978.3|3983.7|3977.7|3984.3|3978.3|3983.7|3977.7|10
1724421340000|2024-08-23 13:55:40|3984.2|3978.2|3983.6|3977.6|3984.7|3978.7|3983.2|3977.2|2
1724421350000|2024-08-23 13:55:50|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3983.2|3977.2|11
1724421360000|2024-08-23 13:56:00|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|0
1724421370000|2024-08-23 13:56:10|3985.1|3979.1|3984.2|3978.2|3985.1|3979.1|3984.2|3978.2|3
1724421380000|2024-08-23 13:56:20|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1724421390000|2024-08-23 13:56:30|3984.2|3978.2|3984.2|3978.2|3984.6|3978.6|3984.1|3978.1|0
1724421400000|2024-08-23 13:56:40|3984.6|3978.6|3985.1|3979.1|3987.1|3981.1|3984.6|3978.6|6
1724421410000|2024-08-23 13:56:50|3985.5|3979.5|3985.1|3979.1|3985.5|3979.5|3985.1|3979.1|5
1724421420000|2024-08-23 13:57:00|3985.5|3979.5|3986.1|3980.1|3986.1|3980.1|3985|3979|1
1724421430000|2024-08-23 13:57:10|3986|3980|3986|3980|3986.1|3980.1|3985.1|3979.1|0
1724421440000|2024-08-23 13:57:20|3986.1|3980.1|3986.1|3980.1|3987.1|3981.1|3986.1|3980.1|4
1724421450000|2024-08-23 13:57:30|3986|3980|3985.1|3979.1|3986|3980|3985.1|3979.1|0
1724421460000|2024-08-23 13:57:40|3985|3979|3985|3979|3985.1|3979.1|3984.1|3978.1|1
1724421470000|2024-08-23 13:57:50|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3984.1|3978.1|0
1724421490000|2024-08-23 13:58:10|3985|3979|3985|3979|3985|3979|3985|3979|1
1724421500000|2024-08-23 13:58:20|3985.1|3979.1|3983.1|3977.1|3985.1|3979.1|3983.1|3977.1|0
1724421510000|2024-08-23 13:58:30|3983.5|3977.5|3982.1|3976.1|3984.1|3978.1|3982.1|3976.1|2
1724421520000|2024-08-23 13:58:40|3981.1|3975.1|3980.1|3974.1|3981.1|3975.1|3980.1|3974.1|0
1724421530000|2024-08-23 13:58:50|3979.6|3973.6|3977.1|3971.1|3979.6|3973.6|3977.1|3971.1|0
1724421540000|2024-08-23 13:59:00|3977|3971|3975.1|3969.1|3977.1|3971.1|3975.1|3969.1|1
1724421550000|2024-08-23 13:59:10|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|10
1724421560000|2024-08-23 13:59:20|3975.1|3969.1|3974.6|3968.6|3975.1|3969.1|3973.6|3967.6|17
1724421570000|2024-08-23 13:59:30|3974.1|3968.1|3973.5|3967.5|3974.5|3968.5|3973|3967|20
1724421580000|2024-08-23 13:59:40|3973.1|3967.1|3972|3966|3974|3968|3972|3966|7
1724421590000|2024-08-23 13:59:50|3972.1|3966.1|3972.1|3966.1|3973.1|3967.1|3972.1|3966.1|9
1724421600000|2024-08-23 14:00:00|3972|3966|3974.5|3968.5|3975.1|3969.1|3972|3966|16
1724421610000|2024-08-23 14:00:10|3974.6|3968.6|3974.1|3968.1|3975.1|3969.1|3973.5|3967.5|5
1724421620000|2024-08-23 14:00:20|3973.5|3967.5|3974.1|3968.1|3974.1|3968.1|3972.5|3966.5|14
1724421630000|2024-08-23 14:00:30|3975|3969|3977.1|3971.1|3977.5|3971.5|3974.5|3968.5|14
1724421640000|2024-08-23 14:00:40|3977.5|3971.5|3976.6|3970.6|3978|3972|3976.5|3970.5|22
1724421650000|2024-08-23 14:00:50|3977.1|3971.1|3978.2|3972.2|3979.1|3973.1|3976.1|3970.1|11
1724421660000|2024-08-23 14:01:00|3978.1|3972.1|3974|3968|3978.6|3972.6|3973.5|3967.5|18
1724421670000|2024-08-23 14:01:10|3974.1|3968.1|3972.7|3966.7|3974.1|3968.1|3972.3|3966.3|22
1724421680000|2024-08-23 14:01:20|3972.3|3966.3|3972.3|3966.3|3972.8|3966.8|3971.8|3965.8|4
1724421690000|2024-08-23 14:01:30|3972.8|3966.8|3971.8|3965.8|3974.8|3968.8|3971.8|3965.8|44
1724421700000|2024-08-23 14:01:40|3971.6|3965.6|3970.6|3964.6|3971.6|3965.6|3970.6|3964.6|66
1724421710000|2024-08-23 14:01:50|3970.7|3964.7|3970.7|3964.7|3972.7|3966.7|3970.6|3964.6|43
1724421720000|2024-08-23 14:02:00|3970.6|3964.6|3965.5|3959.5|3970.6|3964.6|3965.5|3959.5|55
1724421730000|2024-08-23 14:02:10|3965|3959|3965.5|3959.5|3965.5|3959.5|3964.9|3958.9|59
1724421740000|2024-08-23 14:02:20|3966.6|3960.6|3967.8|3961.8|3967.8|3961.8|3965.7|3959.7|16
1724421750000|2024-08-23 14:02:30|3968.8|3962.8|3969.8|3963.8|3970.9|3964.9|3968.8|3962.8|5
1724421760000|2024-08-23 14:02:40|3969.9|3963.9|3971.4|3965.4|3971.4|3965.4|3969.9|3963.9|5
1724421770000|2024-08-23 14:02:50|3970.9|3964.9|3971.9|3965.9|3971.9|3965.9|3970.9|3964.9|4
1724421780000|2024-08-23 14:03:00|3972.9|3966.9|3969.9|3963.9|3972.9|3966.9|3969.9|3963.9|3
1724421790000|2024-08-23 14:03:10|3970.5|3964.5|3967.9|3961.9|3970.9|3964.9|3967.9|3961.9|0
1724421800000|2024-08-23 14:03:20|3968.4|3962.4|3966.9|3960.9|3968.4|3962.4|3966.5|3960.5|2
1724421810000|2024-08-23 14:03:30|3967.5|3961.5|3967.9|3961.9|3968.4|3962.4|3966.5|3960.5|2
1724421820000|2024-08-23 14:03:40|3968.4|3962.4|3968.5|3962.5|3968.5|3962.5|3968.3|3962.3|13
1724421830000|2024-08-23 14:03:50|3967.9|3961.9|3966.5|3960.5|3967.9|3961.9|3966.5|3960.5|0
1724421840000|2024-08-23 14:04:00|3966.9|3960.9|3966.5|3960.5|3966.9|3960.9|3966|3960|0
1724421850000|2024-08-23 14:04:10|3966.4|3960.4|3964.4|3958.4|3966.9|3960.9|3964|3958|0
1724421860000|2024-08-23 14:04:20|3964|3958|3964.4|3958.4|3964.9|3958.9|3962.9|3956.9|31
1724421870000|2024-08-23 14:04:30|3964.5|3958.5|3963|3957|3964.9|3958.9|3962.9|3956.9|3
1724421880000|2024-08-23 14:04:40|3963.5|3957.5|3962.9|3956.9|3964|3958|3962.5|3956.5|6
1724421890000|2024-08-23 14:04:50|3963|3957|3964|3958|3964|3958|3962.9|3956.9|0
1724421900000|2024-08-23 14:05:00|3964.4|3958.4|3968.5|3962.5|3968.5|3962.5|3964.4|3958.4|5
1724421910000|2024-08-23 14:05:10|3968.4|3962.4|3970.5|3964.5|3970.9|3964.9|3968|3962|1
1724421920000|2024-08-23 14:05:20|3970.9|3964.9|3971.9|3965.9|3971.9|3965.9|3970.9|3964.9|0
1724421930000|2024-08-23 14:05:30|3972.4|3966.4|3972.9|3966.9|3972.9|3966.9|3971.9|3965.9|0
1724421940000|2024-08-23 14:05:40|3973.4|3967.4|3973.4|3967.4|3973.9|3967.9|3972.9|3966.9|2
1724421950000|2024-08-23 14:05:50|3973.9|3967.9|3973.9|3967.9|3974.9|3968.9|3972.8|3966.8|14
1724421960000|2024-08-23 14:06:00|3974.8|3968.8|3976.6|3970.6|3976.6|3970.6|3973.8|3967.8|38
1724421970000|2024-08-23 14:06:10|3976.5|3970.5|3976|3970|3976.6|3970.6|3976|3970|4
1724421980000|2024-08-23 14:06:20|3975.9|3969.9|3976|3970|3977|3971|3975|3969|2
1724421990000|2024-08-23 14:06:30|3976.5|3970.5|3978|3972|3978|3972|3976.1|3970.1|7
1724422000000|2024-08-23 14:06:40|3978.4|3972.4|3978|3972|3979|3973|3977.5|3971.5|1
1724422010000|2024-08-23 14:06:50|3978.5|3972.5|3977.5|3971.5|3979|3973|3977.5|3971.5|0
1724422020000|2024-08-23 14:07:00|3978|3972|3978.5|3972.5|3979|3973|3978|3972|0
1724422030000|2024-08-23 14:07:10|3978|3972|3978.5|3972.5|3978.5|3972.5|3977.6|3971.6|0
1724422040000|2024-08-23 14:07:20|3979|3973|3980|3974|3980.5|3974.5|3978.5|3972.5|2
1724422050000|2024-08-23 14:07:30|3979.5|3973.5|3980.9|3974.9|3980.9|3974.9|3979|3973|3
1724422060000|2024-08-23 14:07:40|3981|3975|3980.9|3974.9|3981.4|3975.4|3980.9|3974.9|4
1724422070000|2024-08-23 14:07:50|3980.4|3974.4|3979.9|3973.9|3980.4|3974.4|3979.9|3973.9|0
1724422080000|2024-08-23 14:08:00|3979|3973|3978.9|3972.9|3980.9|3974.9|3977.9|3971.9|3
1724422090000|2024-08-23 14:08:10|3979.4|3973.4|3980.9|3974.9|3980.9|3974.9|3978.9|3972.9|75
1724422100000|2024-08-23 14:08:20|3981.8|3975.8|3981.8|3975.8|3981.9|3975.9|3981.8|3975.8|12
1724422110000|2024-08-23 14:08:30|3981.4|3975.4|3983.2|3977.2|3983.2|3977.2|3981.4|3975.4|21
1724422120000|2024-08-23 14:08:40|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1724422130000|2024-08-23 14:08:50|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|0
1724422150000|2024-08-23 14:09:10|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3981.8|3975.8|3
1724422160000|2024-08-23 14:09:20|3983.3|3977.3|3982.8|3976.8|3983.3|3977.3|3982.8|3976.8|1
1724422170000|2024-08-23 14:09:30|3983.3|3977.3|3982.3|3976.3|3983.3|3977.3|3982.3|3976.3|0
1724422180000|2024-08-23 14:09:40|3982.4|3976.4|3983.8|3977.8|3983.8|3977.8|3982.3|3976.3|8
1724422190000|2024-08-23 14:09:50|||||||||1
1724422200000|2024-08-23 14:10:00|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3983.4|3977.4|7
1724422210000|2024-08-23 14:10:10|3982.9|3976.9|3982.8|3976.8|3982.9|3976.9|3981.4|3975.4|2
1724422220000|2024-08-23 14:10:20|3982.9|3976.9|3982.8|3976.8|3982.9|3976.9|3982.8|3976.8|0
1724422230000|2024-08-23 14:10:30|3982.9|3976.9|3982.8|3976.8|3982.9|3976.9|3982.8|3976.8|0
1724422240000|2024-08-23 14:10:40|3982.9|3976.9|3980.4|3974.4|3982.9|3976.9|3980.3|3974.3|0
1724422250000|2024-08-23 14:10:50|3979.8|3973.8|3980.8|3974.8|3981.4|3975.4|3979.8|3973.8|0
1724422260000|2024-08-23 14:11:00|3981.3|3975.3|3979.8|3973.8|3981.3|3975.3|3979.4|3973.4|0
1724422270000|2024-08-23 14:11:10|3979.9|3973.9|3980.4|3974.4|3980.9|3974.9|3979.9|3973.9|28
1724422280000|2024-08-23 14:11:20|3980.9|3974.9|3982.9|3976.9|3982.9|3976.9|3980.9|3974.9|8
1724422290000|2024-08-23 14:11:30|3982.8|3976.8|3981.8|3975.8|3982.9|3976.9|3980.8|3974.8|6
1724422300000|2024-08-23 14:11:40|3981.7|3975.7|3981.8|3975.8|3982.2|3976.2|3981.7|3975.7|0
1724422310000|2024-08-23 14:11:50|3982.2|3976.2|3983.8|3977.8|3983.8|3977.8|3982.2|3976.2|3
1724422320000|2024-08-23 14:12:00|3983.3|3977.3|3983.7|3977.7|3983.7|3977.7|3982.8|3976.8|1
1724422330000|2024-08-23 14:12:10|3983.8|3977.8|3985.7|3979.7|3987.2|3981.2|3983.8|3977.8|110
1724422340000|2024-08-23 14:12:20|3985.6|3979.6|3985.5|3979.5|3985.9|3979.9|3984.7|3978.7|82
1724422350000|2024-08-23 14:12:30|3985.4|3979.4|3985.9|3979.9|3986.5|3980.5|3985.4|3979.4|45
1724422360000|2024-08-23 14:12:40|3986|3980|3987.1|3981.1|3987.1|3981.1|3985.6|3979.6|22
1724422370000|2024-08-23 14:12:50|3987.5|3981.5|3987.1|3981.1|3987.6|3981.6|3986.5|3980.5|47
1724422380000|2024-08-23 14:13:00|3988|3982|3986.1|3980.1|3988|3982|3985.6|3979.6|9
1724422390000|2024-08-23 14:13:10|3987|3981|3985.7|3979.7|3987|3981|3985.2|3979.2|39
1724422400000|2024-08-23 14:13:20|3986.1|3980.1|3985.4|3979.4|3986.3|3980.3|3985.4|3979.4|42
1724422410000|2024-08-23 14:13:30|3986.4|3980.4|3988.6|3982.6|3988.6|3982.6|3986.4|3980.4|108
1724422420000|2024-08-23 14:13:40|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3988.6|3982.6|28
1724422430000|2024-08-23 14:13:50|3989.1|3983.1|3987.6|3981.6|3989.1|3983.1|3987.6|3981.6|5
1724422440000|2024-08-23 14:14:00|3987.5|3981.5|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|18
1724422450000|2024-08-23 14:14:10|3987.1|3981.1|3986.6|3980.6|3987.6|3981.6|3986.6|3980.6|40
1724422460000|2024-08-23 14:14:20|3987.5|3981.5|3985.5|3979.5|3987.6|3981.6|3985.5|3979.5|6
1724422470000|2024-08-23 14:14:30|3985.6|3979.6|3986.9|3980.9|3987.5|3981.5|3985.6|3979.6|5
1724422480000|2024-08-23 14:14:40|3986.5|3980.5|3986.3|3980.3|3987.3|3981.3|3985.8|3979.8|103
1724422490000|2024-08-23 14:14:50|3986.4|3980.4|3987.2|3981.2|3988.3|3982.3|3986.4|3980.4|30
1724422500000|2024-08-23 14:15:00|3987.3|3981.3|3986.5|3980.5|3987.4|3981.4|3985.4|3979.4|74
1724422510000|2024-08-23 14:15:10|3987.4|3981.4|3985.5|3979.5|3987.4|3981.4|3985.5|3979.5|3
1724422520000|2024-08-23 14:15:20|3986|3980|3986|3980|3986.5|3980.5|3985.9|3979.9|0
1724422530000|2024-08-23 14:15:30|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|4
1724422540000|2024-08-23 14:15:40|3987.4|3981.4|3985.5|3979.5|3987.4|3981.4|3985.5|3979.5|10
1724422550000|2024-08-23 14:15:50|3986.5|3980.5|3985.4|3979.4|3986.5|3980.5|3985.4|3979.4|2
1724422560000|2024-08-23 14:16:00|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1724422570000|2024-08-23 14:16:10|3987.4|3981.4|3988.4|3982.4|3988.4|3982.4|3986.5|3980.5|2
1724422580000|2024-08-23 14:16:20|3987.9|3981.9|3986.4|3980.4|3988.4|3982.4|3986.4|3980.4|4
1724422590000|2024-08-23 14:16:30|3986.9|3980.9|3988.4|3982.4|3988.4|3982.4|3986.9|3980.9|3
1724422600000|2024-08-23 14:16:40|3988.9|3982.9|3988.4|3982.4|3988.9|3982.9|3988.4|3982.4|1
1724422610000|2024-08-23 14:16:50|3988.9|3982.9|3988.9|3982.9|3989.4|3983.4|3988.4|3982.4|0
1724422620000|2024-08-23 14:17:00|3989.4|3983.4|3988.4|3982.4|3989.4|3983.4|3988.3|3982.3|3
1724422630000|2024-08-23 14:17:10|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3987.4|3981.4|3
1724422640000|2024-08-23 14:17:20|3988.8|3982.8|3987.3|3981.3|3988.8|3982.8|3987.3|3981.3|0
1724422650000|2024-08-23 14:17:30|3986.8|3980.8|3985.3|3979.3|3986.8|3980.8|3985.3|3979.3|1
1724422660000|2024-08-23 14:17:40|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|2
1724422680000|2024-08-23 14:18:00|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.3|3979.3|2
1724422690000|2024-08-23 14:18:10|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|0
1724422700000|2024-08-23 14:18:20|3986.5|3980.5|3987.3|3981.3|3987.3|3981.3|3986.3|3980.3|0
1724422720000|2024-08-23 14:18:40|3986.8|3980.8|3988.3|3982.3|3988.3|3982.3|3986.3|3980.3|0
1724422730000|2024-08-23 14:18:50|3988.8|3982.8|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|2
1724422740000|2024-08-23 14:19:00|3989.8|3983.8|3988.8|3982.8|3990.3|3984.3|3988.3|3982.3|1
1724422750000|2024-08-23 14:19:10|3988.3|3982.3|3986.8|3980.8|3988.3|3982.3|3986.8|3980.8|1
1724422760000|2024-08-23 14:19:20|3986.3|3980.3|3986.9|3980.9|3987.3|3981.3|3986.3|3980.3|1
1724422770000|2024-08-23 14:19:30|3987.3|3981.3|3988.3|3982.3|3988.3|3982.3|3987.3|3981.3|0
1724422780000|2024-08-23 14:19:40|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|0
1724422790000|2024-08-23 14:19:50|3988.3|3982.3|3988.2|3982.2|3988.3|3982.3|3988.2|3982.2|2
1724422800000|2024-08-23 14:20:00|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.2|3982.2|1
1724422810000|2024-08-23 14:20:10|3988.5|3982.5|3988.3|3982.3|3989.3|3983.3|3988.3|3982.3|8
1724422820000|2024-08-23 14:20:20|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|1
1724422830000|2024-08-23 14:20:30|3989.4|3983.4|3989.4|3983.4|3989.5|3983.5|3989.4|3983.4|9
1724422840000|2024-08-23 14:20:40|3988.4|3982.4|3989.4|3983.4|3989.5|3983.5|3988.4|3982.4|9
1724422850000|2024-08-23 14:20:50|3989.5|3983.5|3989.4|3983.4|3989.5|3983.5|3989.4|3983.4|2
1724422860000|2024-08-23 14:21:00|3988.3|3982.3|3987.4|3981.4|3988.3|3982.3|3987.4|3981.4|0
1724422880000|2024-08-23 14:21:20|3987.3|3981.3|3987.4|3981.4|3987.4|3981.4|3986.4|3980.4|0
1724422890000|2024-08-23 14:21:30|3987.3|3981.3|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|0
1724422900000|2024-08-23 14:21:40|3985.4|3979.4|3987.4|3981.4|3987.4|3981.4|3985.4|3979.4|2
1724422910000|2024-08-23 14:21:50|3986.9|3980.9|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|9
1724422920000|2024-08-23 14:22:00|3986.9|3980.9|3988.4|3982.4|3988.4|3982.4|3985.4|3979.4|7
1724422930000|2024-08-23 14:22:10|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.4|3981.4|12
1724422940000|2024-08-23 14:22:20|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|1
1724422950000|2024-08-23 14:22:30|3987.4|3981.4|3985.9|3979.9|3987.4|3981.4|3985.9|3979.9|4
1724422960000|2024-08-23 14:22:40|3985.4|3979.4|3986.4|3980.4|3986.4|3980.4|3985.4|3979.4|0
1724422970000|2024-08-23 14:22:50|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1724422980000|2024-08-23 14:23:00|3988.3|3982.3|3987.4|3981.4|3988.4|3982.4|3986.9|3980.9|2
1724423000000|2024-08-23 14:23:20|3988.4|3982.4|3987.8|3981.8|3988.4|3982.4|3987.8|3981.8|18
1724423010000|2024-08-23 14:23:30|3987.9|3981.9|3990.3|3984.3|3990.3|3984.3|3987.9|3981.9|2
1724423020000|2024-08-23 14:23:40|3989.9|3983.9|3989.3|3983.3|3989.9|3983.9|3989.3|3983.3|1
1724423030000|2024-08-23 14:23:50|3988.4|3982.4|3988.8|3982.8|3989.3|3983.3|3988.3|3982.3|0
1724423040000|2024-08-23 14:24:00|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3988.3|3982.3|20
1724423050000|2024-08-23 14:24:10|3988.8|3982.8|3986.3|3980.3|3988.8|3982.8|3986.3|3980.3|2
1724423060000|2024-08-23 14:24:20|3987.3|3981.3|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|0
1724423070000|2024-08-23 14:24:30|3987.4|3981.4|3988.3|3982.3|3988.3|3982.3|3986.3|3980.3|40
1724423080000|2024-08-23 14:24:40|3989.2|3983.2|3989.3|3983.3|3989.3|3983.3|3989.2|3983.2|0
1724423090000|2024-08-23 14:24:50|3990.3|3984.3|3989.6|3983.6|3990.3|3984.3|3989.6|3983.6|16
1724423100000|2024-08-23 14:25:00|3990.1|3984.1|3990.6|3984.6|3991|3985|3990.1|3984.1|22
1724423110000|2024-08-23 14:25:10|3990.4|3984.4|3990.5|3984.5|3990.5|3984.5|3990|3984|6
1724423120000|2024-08-23 14:25:20|3990|3984|3988.5|3982.5|3990|3984|3988.5|3982.5|20
1724423130000|2024-08-23 14:25:30|3989.5|3983.5|3989.6|3983.6|3990|3984|3989.5|3983.5|21
1724423140000|2024-08-23 14:25:40|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3989|3983|14
1724423150000|2024-08-23 14:25:50|3989.7|3983.7|3991.7|3985.7|3991.7|3985.7|3989.7|3983.7|15
1724423160000|2024-08-23 14:26:00|3991.6|3985.6|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|1
1724423170000|2024-08-23 14:26:10|3991.7|3985.7|3991.3|3985.3|3991.7|3985.7|3991.3|3985.3|54
1724423180000|2024-08-23 14:26:20|3990.8|3984.8|3991.2|3985.2|3991.7|3985.7|3990.8|3984.8|1
1724423190000|2024-08-23 14:26:30|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|1
1724423200000|2024-08-23 14:26:40|||||||||1
1724423220000|2024-08-23 14:27:00|3993.7|3987.7|3993.8|3987.8|3993.8|3987.8|3993.7|3987.7|58
1724423230000|2024-08-23 14:27:10|3994.8|3988.8|3993.3|3987.3|3995.3|3989.3|3992.8|3986.8|3
1724423240000|2024-08-23 14:27:20|3992.8|3986.8|3996.8|3990.8|3996.8|3990.8|3992.8|3986.8|18
1724423250000|2024-08-23 14:27:30|3996.7|3990.7|3996.3|3990.3|3996.8|3990.8|3995.8|3989.8|73
1724423260000|2024-08-23 14:27:40|3996.2|3990.2|3997.7|3991.7|3997.8|3991.8|3996.2|3990.2|8
1724423270000|2024-08-23 14:27:50|3996.8|3990.8|3996.8|3990.8|3997.2|3991.2|3996.3|3990.3|0
1724423280000|2024-08-23 14:28:00|3997.7|3991.7|3997.8|3991.8|3998.3|3992.3|3997.7|3991.7|11
1724423290000|2024-08-23 14:28:10|3997.7|3991.7|3998.3|3992.3|3998.3|3992.3|3997.7|3991.7|20
1724423300000|2024-08-23 14:28:20|3998.2|3992.2|3996.8|3990.8|3998.3|3992.3|3996.8|3990.8|33
1724423310000|2024-08-23 14:28:30|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1724423320000|2024-08-23 14:28:40|3998.3|3992.3|3996.3|3990.3|3998.3|3992.3|3996.3|3990.3|17
1724423330000|2024-08-23 14:28:50|3996.4|3990.4|3996.8|3990.8|3996.8|3990.8|3996.4|3990.4|10
1724423340000|2024-08-23 14:29:00|3997.7|3991.7|3998.3|3992.3|3998.3|3992.3|3997.7|3991.7|6
1724423350000|2024-08-23 14:29:10|3997.8|3991.8|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|4
1724423360000|2024-08-23 14:29:20|3998.2|3992.2|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|0
1724423370000|2024-08-23 14:29:30|3997.8|3991.8|3998.7|3992.7|3998.7|3992.7|3997.8|3991.8|364
1724423380000|2024-08-23 14:29:40|3998.3|3992.3|4001.8|3995.8|4001.8|3995.8|3998.3|3992.3|4
1724423390000|2024-08-23 14:29:50|4002.8|3996.8|4002.7|3996.7|4002.8|3996.8|4002.3|3996.3|16
1724423400000|2024-08-23 14:30:00|4001.8|3995.8|4002.8|3996.8|4002.8|3996.8|4001.8|3995.8|12
1724423410000|2024-08-23 14:30:10|4003.9|3997.9|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|7
1724423420000|2024-08-23 14:30:20|4004.8|3998.8|4005.9|3999.9|4005.9|3999.9|4004.3|3998.3|6
1724423430000|2024-08-23 14:30:30|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|3
1724423440000|2024-08-23 14:30:40|4008.8|4002.8|4010.4|4004.4|4010.9|4004.9|4008.8|4002.8|288
1724423450000|2024-08-23 14:30:50|4009.9|4003.9|4010.9|4004.9|4011|4005|4009.9|4003.9|8
1724423460000|2024-08-23 14:31:00|4011.9|4005.9|4010.9|4004.9|4011.9|4005.9|4010.9|4004.9|20
1724423470000|2024-08-23 14:31:10|4010.4|4004.4|4010.8|4004.8|4010.9|4004.9|4009.9|4003.9|18
1724423480000|2024-08-23 14:31:20|4010.9|4004.9|4009.9|4003.9|4011.9|4005.9|4009.9|4003.9|15
1724423490000|2024-08-23 14:31:30|4010.8|4004.8|4010.9|4004.9|4010.9|4004.9|4009.9|4003.9|2
1724423500000|2024-08-23 14:31:40|4011.4|4005.4|4011.4|4005.4|4011.9|4005.9|4010.9|4004.9|20
1724423510000|2024-08-23 14:31:50|4011|4005|4011|4005|4011.9|4005.9|4011|4005|4
1724423520000|2024-08-23 14:32:00|4010.9|4004.9|4009|4003|4011|4005|4009|4003|41
1724423530000|2024-08-23 14:32:10|4009.9|4003.9|4007|4001|4010|4004|4006.9|4000.9|4
1724423540000|2024-08-23 14:32:20|4007.4|4001.4|4007.4|4001.4|4007.9|4001.9|4007.4|4001.4|12
1724423550000|2024-08-23 14:32:30|4006.9|4000.9|4005.9|3999.9|4006.9|4000.9|4005.9|3999.9|1
1724423560000|2024-08-23 14:32:40|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4004.9|3998.9|3
1724423570000|2024-08-23 14:32:50|4005.9|3999.9|4006.4|4000.4|4006.4|4000.4|4005|3999|13
1724423580000|2024-08-23 14:33:00|4006|4000|4004|3998|4006|4000|4003|3997|7
1724423590000|2024-08-23 14:33:10|4004.4|3998.4|4004.4|3998.4|4005|3999|4003.9|3997.9|1
1724423600000|2024-08-23 14:33:20|4004|3998|4002.4|3996.4|4004.8|3998.8|4002.4|3996.4|8
1724423610000|2024-08-23 14:33:30|4002.5|3996.5|4001|3995|4002.5|3996.5|4001|3995|1
1724423620000|2024-08-23 14:33:40|4001.4|3995.4|3999.9|3993.9|4001.4|3995.4|3999.9|3993.9|1
1724423630000|2024-08-23 14:33:50|4000.9|3994.9|4000|3994|4001|3995|4000|3994|2
1724423640000|2024-08-23 14:34:00|4000.5|3994.5|3998.4|3992.4|4000.5|3994.5|3997.9|3991.9|19
1724423650000|2024-08-23 14:34:10|3998.5|3992.5|3998.4|3992.4|3999|3993|3998.4|3992.4|1
1724423660000|2024-08-23 14:34:20|3998.9|3992.9|4000|3994|4000|3994|3998.9|3992.9|8
1724423670000|2024-08-23 14:34:30|4000.5|3994.5|4000|3994|4000.5|3994.5|4000|3994|3
1724423680000|2024-08-23 14:34:40|3999|3993|4001|3995|4001|3995|3999|3993|6
1724423690000|2024-08-23 14:34:50|4000.5|3994.5|4001.5|3995.5|4002|3996|4000.5|3994.5|2
1724423700000|2024-08-23 14:35:00|4002|3996|3998.5|3992.5|4002|3996|3998|3992|4
1724423710000|2024-08-23 14:35:10|3998|3992|3999|3993|4000|3994|3997|3991|4
1724423720000|2024-08-23 14:35:20|3999.9|3993.9|4002.9|3996.9|4002.9|3996.9|3999.9|3993.9|10
1724423730000|2024-08-23 14:35:30|4001.9|3995.9|4004.9|3998.9|4004.9|3998.9|4001.9|3995.9|0
1724423740000|2024-08-23 14:35:40|4005.3|3999.3|4005.3|3999.3|4005.8|3999.8|4005.2|3999.2|6
1724423750000|2024-08-23 14:35:50|4005.7|3999.7|4006.7|4000.7|4006.7|4000.7|4004.8|3998.8|0
1724423760000|2024-08-23 14:36:00|4006.2|4000.2|4008.2|4002.2|4008.2|4002.2|4006.2|4000.2|29
1724423770000|2024-08-23 14:36:10|4008.7|4002.7|4009.9|4003.9|4010.7|4004.7|4008.7|4002.7|4
1724423780000|2024-08-23 14:36:20|4010.3|4004.3|4011.9|4005.9|4011.9|4005.9|4010.3|4004.3|8
1724423790000|2024-08-23 14:36:30|4015.9|4009.9|4015.9|4009.9|4017.9|4011.9|4015.9|4009.9|16
1724423800000|2024-08-23 14:36:40|4016.7|4010.7|4016.4|4010.4|4017.9|4011.9|4016.4|4010.4|83
1724423810000|2024-08-23 14:36:50|4016.9|4010.9|4014.5|4008.5|4016.9|4010.9|4014.5|4008.5|1
1724423820000|2024-08-23 14:37:00|4014.9|4008.9|4012.9|4006.9|4016|4010|4012.9|4006.9|14
1724423830000|2024-08-23 14:37:10|4013.3|4007.3|4011.9|4005.9|4013.9|4007.9|4011.9|4005.9|4
1724423840000|2024-08-23 14:37:20|4011.8|4005.8|4010.8|4004.8|4011.9|4005.9|4009.9|4003.9|9
1724423850000|2024-08-23 14:37:30|4010.9|4004.9|4011.3|4005.3|4012.8|4006.8|4010.9|4004.9|0
1724423860000|2024-08-23 14:37:40|4010.9|4004.9|4011.8|4005.8|4012.3|4006.3|4010.9|4004.9|0
1724423870000|2024-08-23 14:37:50|4011.3|4005.3|4012.8|4006.8|4012.8|4006.8|4010.8|4004.8|1
1724423880000|2024-08-23 14:38:00|4012.9|4006.9|4013.8|4007.8|4013.8|4007.8|4012.9|4006.9|0
1724423890000|2024-08-23 14:38:10|4013.3|4007.3|4013.8|4007.8|4014.8|4008.8|4013.3|4007.3|2
1724423900000|2024-08-23 14:38:20|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4012.8|4006.8|0
1724423910000|2024-08-23 14:38:30|4014.8|4008.8|4015.8|4009.8|4015.8|4009.8|4014.8|4008.8|0
1724423920000|2024-08-23 14:38:40|4015.3|4009.3|4014.8|4008.8|4015.3|4009.3|4014.3|4008.3|0
1724423930000|2024-08-23 14:38:50|4013.8|4007.8|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|2
1724423940000|2024-08-23 14:39:00|4015.7|4009.7|4015.8|4009.8|4015.8|4009.8|4015.3|4009.3|0
1724423950000|2024-08-23 14:39:10|4014.8|4008.8|4014.8|4008.8|4015.3|4009.3|4014.8|4008.8|10
1724423960000|2024-08-23 14:39:20|4015.3|4009.3|4015.8|4009.8|4015.8|4009.8|4015.3|4009.3|0
1724423980000|2024-08-23 14:39:40|4016.8|4010.8|4015.8|4009.8|4016.8|4010.8|4015.8|4009.8|0
1724423990000|2024-08-23 14:39:50|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|0
1724424000000|2024-08-23 14:40:00|4016.7|4010.7|4015.3|4009.3|4016.8|4010.8|4015.3|4009.3|1
1724424010000|2024-08-23 14:40:10|4015.8|4009.8|4015.8|4009.8|4016.8|4010.8|4015.3|4009.3|0
1724424020000|2024-08-23 14:40:20|4016.3|4010.3|4017.8|4011.8|4017.8|4011.8|4016.3|4010.3|3
1724424040000|2024-08-23 14:40:40|4016.9|4010.9|4015.8|4009.8|4017.8|4011.8|4015.8|4009.8|3
1724424050000|2024-08-23 14:40:50|4016.3|4010.3|4017.8|4011.8|4017.8|4011.8|4015.8|4009.8|0
1724424060000|2024-08-23 14:41:00|4017.9|4011.9|4016.8|4010.8|4017.9|4011.9|4015.8|4009.8|1
1724424070000|2024-08-23 14:41:10|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4015.8|4009.8|1
1724424080000|2024-08-23 14:41:20|4016.4|4010.4|4015.4|4009.4|4016.4|4010.4|4014.9|4008.9|2
1724424090000|2024-08-23 14:41:30|4015.3|4009.3|4014.4|4008.4|4015.3|4009.3|4014.4|4008.4|0
1724424100000|2024-08-23 14:41:40|4014.8|4008.8|4020.3|4014.3|4020.3|4014.3|4013.9|4007.9|15
1724424110000|2024-08-23 14:41:50|4020.4|4014.4|4022.8|4016.8|4022.9|4016.9|4020.4|4014.4|25
1724424120000|2024-08-23 14:42:00|4024.8|4018.8|4028.8|4022.8|4028.8|4022.8|4023.4|4017.4|51
1724424130000|2024-08-23 14:42:10|4028.4|4022.4|4030|4024|4031.9|4025.9|4028.4|4022.4|4
1724424140000|2024-08-23 14:42:20|4030.9|4024.9|4028.8|4022.8|4030.9|4024.9|4027.9|4021.9|13
1724424150000|2024-08-23 14:42:30|4028.9|4022.9|4028.9|4022.9|4030.9|4024.9|4028.8|4022.8|63
1724424160000|2024-08-23 14:42:40|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4027.9|4021.9|3
1724424170000|2024-08-23 14:42:50|4027.9|4021.9|4027.9|4021.9|4028.9|4022.9|4027.9|4021.9|0
1724424180000|2024-08-23 14:43:00|4027.8|4021.8|4026.9|4020.9|4027.8|4021.8|4026.8|4020.8|0
1724424190000|2024-08-23 14:43:10|4026.3|4020.3|4026.9|4020.9|4026.9|4020.9|4025.8|4019.8|4
1724424200000|2024-08-23 14:43:20|4026.8|4020.8|4021.6|4015.6|4026.9|4020.9|4021.6|4015.6|12
1724424210000|2024-08-23 14:43:30|4022.6|4016.6|4022.6|4016.6|4022.7|4016.7|4021.6|4015.6|30
1724424220000|2024-08-23 14:43:40|4023.6|4017.6|4022.6|4016.6|4023.6|4017.6|4022.6|4016.6|0
1724424230000|2024-08-23 14:43:50|4023.6|4017.6|4022.6|4016.6|4023.6|4017.6|4022.6|4016.6|24
1724424240000|2024-08-23 14:44:00|4023.4|4017.4|4021.6|4015.6|4023.4|4017.4|4021.5|4015.5|38
1724424250000|2024-08-23 14:44:10|4020.2|4014.2|4021.6|4015.6|4021.6|4015.6|4020.2|4014.2|2
1724424260000|2024-08-23 14:44:20|4022.6|4016.6|4021.6|4015.6|4022.6|4016.6|4021.6|4015.6|0
1724424270000|2024-08-23 14:44:30|4022.1|4016.1|4022.1|4016.1|4022.6|4016.6|4021.6|4015.6|8
1724424280000|2024-08-23 14:44:40|4021.7|4015.7|4026.5|4020.5|4027.5|4021.5|4021.5|4015.5|71
1724424290000|2024-08-23 14:44:50|4026.6|4020.6|4030.9|4024.9|4031|4025|4026.5|4020.5|3
1724424300000|2024-08-23 14:45:00|4031.4|4025.4|4030.5|4024.5|4033|4027|4030.5|4024.5|23
1724424310000|2024-08-23 14:45:10|4030|4024|4030.5|4024.5|4031|4025|4029.5|4023.5|24
1724424320000|2024-08-23 14:45:20|4030.6|4024.6|4031.5|4025.5|4031.5|4025.5|4030|4024|4
1724424330000|2024-08-23 14:45:30|4032.5|4026.5|4029.5|4023.5|4032.5|4026.5|4029|4023|18
1724424340000|2024-08-23 14:45:40|4029.4|4023.4|4026.9|4020.9|4030.4|4024.4|4026.9|4020.9|101
1724424350000|2024-08-23 14:45:50|4027|4021|4026.9|4020.9|4027.5|4021.5|4026.5|4020.5|10
1724424360000|2024-08-23 14:46:00|4026.4|4020.4|4025.4|4019.4|4026.4|4020.4|4025.4|4019.4|2
1724424370000|2024-08-23 14:46:10|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1724424380000|2024-08-23 14:46:20|4023.4|4017.4|4023.9|4017.9|4023.9|4017.9|4022.5|4016.5|3
1724424390000|2024-08-23 14:46:30|4023.4|4017.4|4025.4|4019.4|4025.4|4019.4|4022.9|4016.9|1
1724424400000|2024-08-23 14:46:40|4024.5|4018.5|4025.4|4019.4|4025.4|4019.4|4024.4|4018.4|0
1724424410000|2024-08-23 14:46:50|4024.9|4018.9|4025|4019|4025.4|4019.4|4024.9|4018.9|19
1724424420000|2024-08-23 14:47:00|4025.5|4019.5|4024.4|4018.4|4025.9|4019.9|4024.4|4018.4|13
1724424430000|2024-08-23 14:47:10|4023.9|4017.9|4023.4|4017.4|4024|4018|4022.5|4016.5|15
1724424440000|2024-08-23 14:47:20|4023.5|4017.5|4023.9|4017.9|4025|4019|4023.5|4017.5|6
1724424450000|2024-08-23 14:47:30|4023.5|4017.5|4020.5|4014.5|4023.5|4017.5|4020.4|4014.4|5
1724424460000|2024-08-23 14:47:40|4021|4015|4021.4|4015.4|4021.4|4015.4|4021|4015|90
1724424470000|2024-08-23 14:47:50|4022.5|4016.5|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|25
1724424480000|2024-08-23 14:48:00|4023|4017|4018.9|4012.9|4023.4|4017.4|4018.9|4012.9|44
1724424490000|2024-08-23 14:48:10|4018.4|4012.4|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|3
1724424500000|2024-08-23 14:48:20|4019.4|4013.4|4018.4|4012.4|4019.8|4013.8|4018.3|4012.3|1
1724424510000|2024-08-23 14:48:30|4018.3|4012.3|4017.4|4011.4|4019.4|4013.4|4016.4|4010.4|9
1724424520000|2024-08-23 14:48:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1724424530000|2024-08-23 14:48:50|4020.4|4014.4|4018.4|4012.4|4020.4|4014.4|4018.4|4012.4|8
1724424540000|2024-08-23 14:49:00|4018.9|4012.9|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|1
1724424550000|2024-08-23 14:49:10|4018.8|4012.8|4021.4|4015.4|4021.4|4015.4|4018.8|4012.8|19
1724424560000|2024-08-23 14:49:20|4022.8|4016.8|4019.9|4013.9|4022.8|4016.8|4019.4|4013.4|1
1724424570000|2024-08-23 14:49:30|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|2
1724424580000|2024-08-23 14:49:40|4020.8|4014.8|4020.8|4014.8|4020.9|4014.9|4020.4|4014.4|3
1724424590000|2024-08-23 14:49:50|4020.9|4014.9|4019.4|4013.4|4020.9|4014.9|4019.4|4013.4|0
1724424600000|2024-08-23 14:50:00|4019.3|4013.3|4018.4|4012.4|4019.3|4013.3|4018.3|4012.3|2
1724424610000|2024-08-23 14:50:10|4018.5|4012.5|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|0
1724424620000|2024-08-23 14:50:20|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|5
1724424630000|2024-08-23 14:50:30|4015.9|4009.9|4016.4|4010.4|4016.4|4010.4|4015.9|4009.9|0
1724424640000|2024-08-23 14:50:40|4014.9|4008.9|4016.4|4010.4|4016.4|4010.4|4014.9|4008.9|11
1724424650000|2024-08-23 14:50:50|4018|4012|4018.4|4012.4|4018.5|4012.5|4017.6|4011.6|10
1724424660000|2024-08-23 14:51:00|4017.4|4011.4|4018.5|4012.5|4018.5|4012.5|4017.4|4011.4|23
1724424670000|2024-08-23 14:51:10|4017.5|4011.5|4016.4|4010.4|4017.5|4011.5|4016.4|4010.4|4
1724424680000|2024-08-23 14:51:20|4015.9|4009.9|4015.4|4009.4|4016|4010|4015.4|4009.4|6
1724424690000|2024-08-23 14:51:30|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.4|4009.4|5
1724424700000|2024-08-23 14:51:40|4015.4|4009.4|4010.9|4004.9|4015.4|4009.4|4010.9|4004.9|5
1724424710000|2024-08-23 14:51:50|4011|4005|4012.4|4006.4|4012.5|4006.5|4010.5|4004.5|0
1724424720000|2024-08-23 14:52:00|4012.5|4006.5|4011.5|4005.5|4012.5|4006.5|4011.4|4005.4|2
1724424730000|2024-08-23 14:52:10|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|3
1724424740000|2024-08-23 14:52:20|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|1
1724424760000|2024-08-23 14:52:40|4011.4|4005.4|4011|4005|4011.5|4005.5|4010.5|4004.5|2
1724424770000|2024-08-23 14:52:50|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1724424780000|2024-08-23 14:53:00|||||||||2
1724424790000|2024-08-23 14:53:10|4012.5|4006.5|4010.6|4004.6|4012.5|4006.5|4010.6|4004.6|7
1724424800000|2024-08-23 14:53:20|4009.5|4003.5|4011.6|4005.6|4011.6|4005.6|4009.5|4003.5|5
1724424810000|2024-08-23 14:53:30|4012.5|4006.5|4012.1|4006.1|4012.6|4006.6|4010.6|4004.6|4
1724424820000|2024-08-23 14:53:40|4012.6|4006.6|4015.6|4009.6|4015.6|4009.6|4012.6|4006.6|2
1724424830000|2024-08-23 14:53:50|4015.5|4009.5|4016.5|4010.5|4016.5|4010.5|4015.5|4009.5|2
1724424840000|2024-08-23 14:54:00|4017|4011|4016.5|4010.5|4017.1|4011.1|4015.5|4009.5|50
1724424850000|2024-08-23 14:54:10|4016|4010|4013|4007|4017|4011|4013|4007|15
1724424860000|2024-08-23 14:54:20|4011.5|4005.5|4013.5|4007.5|4013.5|4007.5|4011.5|4005.5|2
1724424870000|2024-08-23 14:54:30|4013.9|4007.9|4014|4008|4014|4008|4013.5|4007.5|2
1724424880000|2024-08-23 14:54:40|4013.5|4007.5|4013.5|4007.5|4014.5|4008.5|4013.5|4007.5|2
1724424890000|2024-08-23 14:54:50|4014|4008|4013.5|4007.5|4015.5|4009.5|4013.5|4007.5|0
1724424900000|2024-08-23 14:55:00|4013.4|4007.4|4013|4007|4013.4|4007.4|4012.4|4006.4|2
1724424910000|2024-08-23 14:55:10|4012.9|4006.9|4013|4007|4013|4007|4010.5|4004.5|1
1724424920000|2024-08-23 14:55:20|4013.5|4007.5|4014|4008|4014|4008|4013.5|4007.5|0
1724424930000|2024-08-23 14:55:30|4013.9|4007.9|4013.5|4007.5|4013.9|4007.9|4013.4|4007.4|2
1724424940000|2024-08-23 14:55:40|4014|4008|4014.5|4008.5|4014.5|4008.5|4013.9|4007.9|0
1724424950000|2024-08-23 14:55:50|4014.9|4008.9|4014.4|4008.4|4014.9|4008.9|4014.4|4008.4|2
1724424960000|2024-08-23 14:56:00|4014.5|4008.5|4015.4|4009.4|4015.5|4009.5|4014.5|4008.5|0
1724424970000|2024-08-23 14:56:10|4015|4009|4015.5|4009.5|4015.5|4009.5|4013.5|4007.5|4
1724424980000|2024-08-23 14:56:20|4015|4009|4015|4009|4015|4009|4014.5|4008.5|0
1724424990000|2024-08-23 14:56:30|4015.5|4009.5|4014.5|4008.5|4015.5|4009.5|4014.5|4008.5|20
1724425000000|2024-08-23 14:56:40|4014.4|4008.4|4016.4|4010.4|4016.4|4010.4|4014.4|4008.4|60
1724425010000|2024-08-23 14:56:50|4015.3|4009.3|4014.3|4008.3|4015.3|4009.3|4013.3|4007.3|9
1724425020000|2024-08-23 14:57:00|4014.4|4008.4|4015.3|4009.3|4015.4|4009.4|4014.4|4008.4|7
1724425030000|2024-08-23 14:57:10|4013.9|4007.9|4015.9|4009.9|4015.9|4009.9|4013.9|4007.9|1
1724425040000|2024-08-23 14:57:20|4016.3|4010.3|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|9
1724425050000|2024-08-23 14:57:30|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|26
1724425060000|2024-08-23 14:57:40|4018.2|4012.2|4020.3|4014.3|4020.3|4014.3|4017.9|4011.9|14
1724425070000|2024-08-23 14:57:50|4020.4|4014.4|4018.8|4012.8|4020.4|4014.4|4018.8|4012.8|6
1724425080000|2024-08-23 14:58:00|4018.9|4012.9|4019.9|4013.9|4020.3|4014.3|4018.9|4012.9|4
1724425090000|2024-08-23 14:58:10|4019.8|4013.8|4018.9|4012.9|4019.8|4013.8|4018.8|4012.8|3
1724425100000|2024-08-23 14:58:20|4019.3|4013.3|4020.3|4014.3|4020.4|4014.4|4019.3|4013.3|0
1724425110000|2024-08-23 14:58:30|||||||||41
1724425120000|2024-08-23 14:58:40|4019.9|4013.9|4018.3|4012.3|4019.9|4013.9|4018.3|4012.3|38
1724425130000|2024-08-23 14:58:50|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|1
1724425140000|2024-08-23 14:59:00|4018.3|4012.3|4019.3|4013.3|4019.3|4013.3|4018.3|4012.3|38
1724425150000|2024-08-23 14:59:10|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|1
1724425160000|2024-08-23 14:59:20|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|2
1724425170000|2024-08-23 14:59:30|4019.8|4013.8|4022.3|4016.3|4022.3|4016.3|4019.8|4013.8|0
1724425180000|2024-08-23 14:59:40|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|5
1724425190000|2024-08-23 14:59:50|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|0
1724425200000|2024-08-23 15:00:00|4022.2|4016.2|4022.3|4016.3|4022.3|4016.3|4021.3|4015.3|2
1724425210000|2024-08-23 15:00:10|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4020.8|4014.8|1
1724425220000|2024-08-23 15:00:20|4021.4|4015.4|4022.3|4016.3|4022.3|4016.3|4021.4|4015.4|2
1724425230000|2024-08-23 15:00:30|4022.4|4016.4|4023.3|4017.3|4025.3|4019.3|4022.4|4016.4|6
1724425240000|2024-08-23 15:00:40|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|0
1724425250000|2024-08-23 15:00:50|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1724425270000|2024-08-23 15:01:10|4023.8|4017.8|4025.3|4019.3|4025.3|4019.3|4023.3|4017.3|3
1724425280000|2024-08-23 15:01:20|4025.4|4019.4|4025.3|4019.3|4025.4|4019.4|4025.3|4019.3|3
1724425290000|2024-08-23 15:01:30|4024.9|4018.9|4025.3|4019.3|4025.8|4019.8|4024.3|4018.3|2
1724425300000|2024-08-23 15:01:40|4025.8|4019.8|4025.4|4019.4|4025.8|4019.8|4025.4|4019.4|2
1724425310000|2024-08-23 15:01:50|4025.8|4019.8|4025.3|4019.3|4026.3|4020.3|4025.3|4019.3|3
1724425320000|2024-08-23 15:02:00|4026.3|4020.3|4025.3|4019.3|4026.3|4020.3|4025.3|4019.3|4
1724425330000|2024-08-23 15:02:10|||||||||4
1724425340000|2024-08-23 15:02:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1724425350000|2024-08-23 15:02:30|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|1
1724425360000|2024-08-23 15:02:40|||||||||3
1724425370000|2024-08-23 15:02:50|4028.4|4022.4|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|2
1724425380000|2024-08-23 15:03:00|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.4|4023.4|3
1724425390000|2024-08-23 15:03:10|4030.3|4024.3|4028.9|4022.9|4030.3|4024.3|4028.4|4022.4|15
1724425400000|2024-08-23 15:03:20|4029.4|4023.4|4029.9|4023.9|4030.4|4024.4|4029.4|4023.4|69
1724425410000|2024-08-23 15:03:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|8
1724425420000|2024-08-23 15:03:40|4030.8|4024.8|4031.3|4025.3|4031.3|4025.3|4030.4|4024.4|26
1724425430000|2024-08-23 15:03:50|||||||||1
1724425440000|2024-08-23 15:04:00|4030.3|4024.3|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|28
1724425450000|2024-08-23 15:04:10|4031.3|4025.3|4029.3|4023.3|4031.3|4025.3|4029.3|4023.3|6
1724425480000|2024-08-23 15:04:40|4028.8|4022.8|4029.3|4023.3|4029.3|4023.3|4028.4|4022.4|2
1724425490000|2024-08-23 15:04:50|4029.4|4023.4|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|4
1724425500000|2024-08-23 15:05:00|4029.4|4023.4|4029.4|4023.4|4029.9|4023.9|4029.3|4023.3|1
1724425510000|2024-08-23 15:05:10|4029.3|4023.3|4027.3|4021.3|4029.4|4023.4|4027.3|4021.3|4
1724425520000|2024-08-23 15:05:20|4026.4|4020.4|4027.3|4021.3|4027.3|4021.3|4026.4|4020.4|2
1724425530000|2024-08-23 15:05:30|4027.4|4021.4|4028.4|4022.4|4028.4|4022.4|4027.4|4021.4|10
1724425540000|2024-08-23 15:05:40|4026.6|4020.6|4026.4|4020.4|4026.6|4020.6|4025.9|4019.9|12
1724425550000|2024-08-23 15:05:50|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|18
1724425560000|2024-08-23 15:06:00|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.4|4019.4|2
1724425570000|2024-08-23 15:06:10|||||||||1
1724425580000|2024-08-23 15:06:20|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|1
1724425590000|2024-08-23 15:06:30|4026.4|4020.4|4030.3|4024.3|4030.3|4024.3|4026.4|4020.4|7
1724425610000|2024-08-23 15:06:50|||||||||10
1724425620000|2024-08-23 15:07:00|4031.3|4025.3|4035.3|4029.3|4035.3|4029.3|4031.3|4025.3|11
1724425630000|2024-08-23 15:07:10|4036.7|4030.7|4038.3|4032.3|4041.8|4035.8|4036.7|4030.7|10
1724425640000|2024-08-23 15:07:20|4037.8|4031.8|4035.6|4029.6|4038.3|4032.3|4034.2|4028.2|22
1724425650000|2024-08-23 15:07:30|4036.1|4030.1|4038.5|4032.5|4038.6|4032.6|4036.1|4030.1|1
1724425660000|2024-08-23 15:07:40|4038.1|4032.1|4039.1|4033.1|4040|4034|4037.1|4031.1|5
1724425670000|2024-08-23 15:07:50|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|1
1724425680000|2024-08-23 15:08:00|4039.2|4033.2|4037.2|4031.2|4040.1|4034.1|4037.2|4031.2|56
1724425690000|2024-08-23 15:08:10|4038.2|4032.2|4038.2|4032.2|4039.2|4033.2|4038.2|4032.2|7
1724425700000|2024-08-23 15:08:20|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.2|4032.2|2
1724425710000|2024-08-23 15:08:30|4038.1|4032.1|4037.2|4031.2|4038.1|4032.1|4037.1|4031.1|0
1724425720000|2024-08-23 15:08:40|4037.1|4031.1|4038.1|4032.1|4038.1|4032.1|4037.1|4031.1|0
1724425730000|2024-08-23 15:08:50|4038.6|4032.6|4037.1|4031.1|4038.6|4032.6|4037.1|4031.1|0
1724425740000|2024-08-23 15:09:00|4036.6|4030.6|4036.1|4030.1|4036.6|4030.6|4035.2|4029.2|0
1724425750000|2024-08-23 15:09:10|4037.1|4031.1|4039|4033|4039|4033|4037.1|4031.1|2
1724425760000|2024-08-23 15:09:20|4037.1|4031.1|4035.1|4029.1|4037.1|4031.1|4035.1|4029.1|17
1724425770000|2024-08-23 15:09:30|4034.6|4028.6|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|0
1724425790000|2024-08-23 15:09:50|4035.5|4029.5|4036|4030|4036.1|4030.1|4035.5|4029.5|1
1724425800000|2024-08-23 15:10:00|4036.1|4030.1|4035.1|4029.1|4036.1|4030.1|4034.6|4028.6|0
1724425810000|2024-08-23 15:10:10|4036|4030|4034|4028|4036|4030|4034|4028|0
1724425820000|2024-08-23 15:10:20|4034.1|4028.1|4032.1|4026.1|4034.1|4028.1|4032|4026|6
1724425830000|2024-08-23 15:10:30|4032|4026|4032|4026|4033|4027|4032|4026|0
1724425840000|2024-08-23 15:10:40|4032.1|4026.1|4031.1|4025.1|4034.1|4028.1|4031.1|4025.1|2
1724425850000|2024-08-23 15:10:50|4031|4025|4031.1|4025.1|4031.1|4025.1|4030.5|4024.5|0
1724425860000|2024-08-23 15:11:00|4031.2|4025.2|4033|4027|4033.6|4027.6|4031.2|4025.2|0
1724425870000|2024-08-23 15:11:10|4033.1|4027.1|4033.1|4027.1|4033.5|4027.5|4032.6|4026.6|0
1724425880000|2024-08-23 15:11:20|4034.1|4028.1|4034|4028|4034.1|4028.1|4033.5|4027.5|0
1724425900000|2024-08-23 15:11:40|4033.1|4027.1|4034.1|4028.1|4034.1|4028.1|4033.1|4027.1|0
1724425910000|2024-08-23 15:11:50|4034|4028|4034.1|4028.1|4034.1|4028.1|4034|4028|0
1724425920000|2024-08-23 15:12:00|4033|4027|4032|4026|4034.6|4028.6|4032|4026|48
1724425930000|2024-08-23 15:12:10|4032.2|4026.2|4032.4|4026.4|4035|4029|4032.2|4026.2|75
1724425940000|2024-08-23 15:12:20|4032.9|4026.9|4032.9|4026.9|4034.3|4028.3|4032.9|4026.9|0
1724425950000|2024-08-23 15:12:30|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032|4026|0
1724425960000|2024-08-23 15:12:40|4031.9|4025.9|4029.9|4023.9|4031.9|4025.9|4029.9|4023.9|37
1724425970000|2024-08-23 15:12:50|4030|4024|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|0
1724425980000|2024-08-23 15:13:00|4030.3|4024.3|4030.4|4024.4|4030.9|4024.9|4029.9|4023.9|0
1724425990000|2024-08-23 15:13:10|4029.9|4023.9|4031|4025|4031|4025|4029.9|4023.9|0
1724426000000|2024-08-23 15:13:20|4030.9|4024.9|4031.5|4025.5|4033.9|4027.9|4030.9|4024.9|0
1724426010000|2024-08-23 15:13:30|4031|4025|4030.9|4024.9|4031.5|4025.5|4030.9|4024.9|2
1724426040000|2024-08-23 15:14:00|4031|4025|4030.9|4024.9|4031|4025|4030.9|4024.9|0
1724426050000|2024-08-23 15:14:10|4031|4025|4032.9|4026.9|4032.9|4026.9|4031|4025|0
1724426060000|2024-08-23 15:14:20|4032.5|4026.5|4034|4028|4034|4028|4031.9|4025.9|1
1724426070000|2024-08-23 15:14:30|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|2
1724426080000|2024-08-23 15:14:40|4034.1|4028.1|4030|4024|4034.5|4028.5|4029.5|4023.5|13
1724426090000|2024-08-23 15:14:50|4031|4025|4030.1|4024.1|4031|4025|4030|4024|0
1724426100000|2024-08-23 15:15:00|4030|4024|4032|4026|4032|4026|4030|4024|0
1724426110000|2024-08-23 15:15:10|4032.5|4026.5|4031|4025|4032.5|4026.5|4031|4025|9
1724426120000|2024-08-23 15:15:20|4031.1|4025.1|4032|4026|4032|4026|4031|4025|0
1724426130000|2024-08-23 15:15:30|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|2
1724426140000|2024-08-23 15:15:40|4032.4|4026.4|4032|4026|4032.5|4026.5|4032|4026|0
1724426150000|2024-08-23 15:15:50|4031.5|4025.5|4033|4027|4033|4027|4031.5|4025.5|0
1724426160000|2024-08-23 15:16:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|1
1724426170000|2024-08-23 15:16:10|4033.5|4027.5|4033.1|4027.1|4034|4028|4033.1|4027.1|0
1724426180000|2024-08-23 15:16:20|4033|4027|4035.2|4029.2|4036.1|4030.1|4033|4027|37
1724426190000|2024-08-23 15:16:30|4035.1|4029.1|4035.2|4029.2|4036.1|4030.1|4035.1|4029.1|10
1724426200000|2024-08-23 15:16:40|4035.1|4029.1|4034.2|4028.2|4035.1|4029.1|4033.7|4027.7|2
1724426220000|2024-08-23 15:17:00|4034.7|4028.7|4034.6|4028.6|4035.2|4029.2|4034.6|4028.6|0
1724426230000|2024-08-23 15:17:10|4034.2|4028.2|4032.7|4026.7|4035.1|4029.1|4032.2|4026.2|0
1724426240000|2024-08-23 15:17:20|4033.2|4027.2|4032.2|4026.2|4033.2|4027.2|4032.2|4026.2|0
1724426250000|2024-08-23 15:17:30|4032.1|4026.1|4033.2|4027.2|4033.6|4027.6|4032.1|4026.1|2
1724426260000|2024-08-23 15:17:40|4033.6|4027.6|4034.2|4028.2|4034.2|4028.2|4033.2|4027.2|0
1724426270000|2024-08-23 15:17:50|4035.1|4029.1|4034.2|4028.2|4035.2|4029.2|4034.2|4028.2|3
1724426280000|2024-08-23 15:18:00|4033.6|4027.6|4034.2|4028.2|4034.2|4028.2|4033.6|4027.6|2
1724426290000|2024-08-23 15:18:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.1|4029.1|0
1724426300000|2024-08-23 15:18:20|4038.1|4032.1|4038.2|4032.2|4038.2|4032.2|4037.6|4031.6|9
1724426310000|2024-08-23 15:18:30|4038.6|4032.6|4036.1|4030.1|4039.1|4033.1|4035.6|4029.6|4
1724426320000|2024-08-23 15:18:40|4037.1|4031.1|4037.2|4031.2|4037.6|4031.6|4036.2|4030.2|0
1724426330000|2024-08-23 15:18:50|4037.1|4031.1|4038.5|4032.5|4039.1|4033.1|4037.1|4031.1|16
1724426340000|2024-08-23 15:19:00|4038.1|4032.1|4035.6|4029.6|4038.1|4032.1|4035.5|4029.5|2
1724426350000|2024-08-23 15:19:10|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|0
1724426360000|2024-08-23 15:19:20|4034.5|4028.5|4035|4029|4035.1|4029.1|4034.1|4028.1|0
1724426370000|2024-08-23 15:19:30|4035.1|4029.1|4035.1|4029.1|4035.6|4029.6|4035.1|4029.1|0
1724426380000|2024-08-23 15:19:40|4035|4029|4035.5|4029.5|4035.6|4029.6|4035|4029|4
1724426390000|2024-08-23 15:19:50|4036|4030|4036.1|4030.1|4037.1|4031.1|4036|4030|0
1724426400000|2024-08-23 15:20:00|4036.5|4030.5|4036.1|4030.1|4037.1|4031.1|4036.1|4030.1|2
1724426410000|2024-08-23 15:20:10|4037.9|4031.9|4037.3|4031.3|4037.9|4031.9|4037.3|4031.3|140
1724426420000|2024-08-23 15:20:20|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|1
1724426430000|2024-08-23 15:20:30|4037.7|4031.7|4037.3|4031.3|4037.7|4031.7|4037.3|4031.3|0
1724426440000|2024-08-23 15:20:40|4037.4|4031.4|4038.3|4032.3|4038.3|4032.3|4037.4|4031.4|1
1724426450000|2024-08-23 15:20:50|4038.2|4032.2|4040.3|4034.3|4040.3|4034.3|4038.2|4032.2|8
1724426470000|2024-08-23 15:21:10|4039.3|4033.3|4036.8|4030.8|4039.3|4033.3|4036.8|4030.8|0
1724426480000|2024-08-23 15:21:20|4036.3|4030.3|4032.7|4026.7|4036.3|4030.3|4032.7|4026.7|2
1724426490000|2024-08-23 15:21:30|4033.2|4027.2|4033.3|4027.3|4033.3|4027.3|4033.2|4027.2|2
1724426500000|2024-08-23 15:21:40|4033.4|4027.4|4033.8|4027.8|4033.8|4027.8|4033.4|4027.4|7
1724426510000|2024-08-23 15:21:50|4034.3|4028.3|4033.4|4027.4|4034.3|4028.3|4029.8|4023.8|53
1724426520000|2024-08-23 15:22:00|4033.5|4027.5|4035.4|4029.4|4036.4|4030.4|4033.5|4027.5|5
1724426530000|2024-08-23 15:22:10|4035.3|4029.3|4035.4|4029.4|4036.3|4030.3|4034.8|4028.8|5
1724426540000|2024-08-23 15:22:20|4035.9|4029.9|4033.9|4027.9|4035.9|4029.9|4033.9|4027.9|0
1724426550000|2024-08-23 15:22:30|4034.4|4028.4|4035.4|4029.4|4035.4|4029.4|4034.4|4028.4|0
1724426560000|2024-08-23 15:22:40|4035.9|4029.9|4033.9|4027.9|4035.9|4029.9|4033.9|4027.9|0
1724426570000|2024-08-23 15:22:50|4034.4|4028.4|4033.4|4027.4|4034.4|4028.4|4033.4|4027.4|1
1724426580000|2024-08-23 15:23:00|4033.5|4027.5|4033.5|4027.5|4034|4028|4033.4|4027.4|29
1724426590000|2024-08-23 15:23:10|4033.9|4027.9|4034.5|4028.5|4034.5|4028.5|4033.5|4027.5|1
1724426600000|2024-08-23 15:23:20|4034.4|4028.4|4033.5|4027.5|4034.4|4028.4|4033.5|4027.5|0
1724426610000|2024-08-23 15:23:30|4035.4|4029.4|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|0
1724426630000|2024-08-23 15:23:50|4036.5|4030.5|4036.5|4030.5|4037.9|4031.9|4036.5|4030.5|3
1724426640000|2024-08-23 15:24:00|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|1
1724426650000|2024-08-23 15:24:10|4036.4|4030.4|4035.4|4029.4|4036.4|4030.4|4035.4|4029.4|8
1724426660000|2024-08-23 15:24:20|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|2
1724426670000|2024-08-23 15:24:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1724426680000|2024-08-23 15:24:40|||||||||2
1724426690000|2024-08-23 15:24:50|4034.4|4028.4|4034.4|4028.4|4036.4|4030.4|4034.4|4028.4|0
1724426700000|2024-08-23 15:25:00|4034.3|4028.3|4034.9|4028.9|4034.9|4028.9|4033.4|4027.4|2
1724426710000|2024-08-23 15:25:10|4033.9|4027.9|4032.8|4026.8|4034.3|4028.3|4031.8|4025.8|91
1724426720000|2024-08-23 15:25:20|4033.2|4027.2|4032.2|4026.2|4033.2|4027.2|4031.7|4025.7|8
1724426730000|2024-08-23 15:25:30|4032.3|4026.3|4034.2|4028.2|4034.7|4028.7|4032.3|4026.3|0
1724426740000|2024-08-23 15:25:40|4034.7|4028.7|4034.7|4028.7|4035.2|4029.2|4034.7|4028.7|3
1724426750000|2024-08-23 15:25:50|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1724426760000|2024-08-23 15:26:00|4035.2|4029.2|4038.3|4032.3|4040.3|4034.3|4034.2|4028.2|65
1724426770000|2024-08-23 15:26:10|4037.8|4031.8|4037.3|4031.3|4037.8|4031.8|4036.3|4030.3|7
1724426780000|2024-08-23 15:26:20|4037.2|4031.2|4037.2|4031.2|4037.3|4031.3|4037.2|4031.2|0
1724426790000|2024-08-23 15:26:30|4037.3|4031.3|4038.3|4032.3|4038.3|4032.3|4037.3|4031.3|0
1724426800000|2024-08-23 15:26:40|4038.8|4032.8|4038.3|4032.3|4038.8|4032.8|4038.3|4032.3|2
1724426810000|2024-08-23 15:26:50|4037.7|4031.7|4038.3|4032.3|4038.7|4032.7|4037.7|4031.7|0
1724426820000|2024-08-23 15:27:00|4038.2|4032.2|4038.1|4032.1|4038.2|4032.2|4038.1|4032.1|0
1724426830000|2024-08-23 15:27:10|4038|4032|4037.6|4031.6|4038|4032|4037.6|4031.6|4
1724426840000|2024-08-23 15:27:20|4038.1|4032.1|4038.2|4032.2|4038.2|4032.2|4038.1|4032.1|2
1724426850000|2024-08-23 15:27:30|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|3
1724426870000|2024-08-23 15:27:50|4038.2|4032.2|4039.1|4033.1|4040.1|4034.1|4037.6|4031.6|7
1724426880000|2024-08-23 15:28:00|4038.3|4032.3|4040.6|4034.6|4040.6|4034.6|4038.3|4032.3|0
1724426890000|2024-08-23 15:28:10|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1724426900000|2024-08-23 15:28:20|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1724426910000|2024-08-23 15:28:30|4042.2|4036.2|4043.7|4037.7|4043.7|4037.7|4042.2|4036.2|45
1724426920000|2024-08-23 15:28:40|4043.3|4037.3|4041.6|4035.6|4044.7|4038.7|4041.1|4035.1|30
1724426930000|2024-08-23 15:28:50|4042.1|4036.1|4043.6|4037.6|4044.6|4038.6|4042.1|4036.1|66
1724426940000|2024-08-23 15:29:00|4043.5|4037.5|4042.6|4036.6|4043.6|4037.6|4042.1|4036.1|34
1724426950000|2024-08-23 15:29:10|4042.1|4036.1|4041.3|4035.3|4042.2|4036.2|4041.3|4035.3|20
1724426960000|2024-08-23 15:29:20|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1724426970000|2024-08-23 15:29:30|||||||||1
1724426980000|2024-08-23 15:29:40|4041.1|4035.1|4040.3|4034.3|4041.1|4035.1|4040.3|4034.3|1
1724426990000|2024-08-23 15:29:50|4040.1|4034.1|4040.2|4034.2|4040.8|4034.8|4039.7|4033.7|3
1724427000000|2024-08-23 15:30:00|4040.3|4034.3|4040.3|4034.3|4040.7|4034.7|4040.2|4034.2|1
1724427010000|2024-08-23 15:30:10|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4040.3|4034.3|8
1724427020000|2024-08-23 15:30:20|||||||||5
1724427030000|2024-08-23 15:30:30|||||||||1
1724427040000|2024-08-23 15:30:40|4043.2|4037.2|4042.2|4036.2|4043.2|4037.2|4042.2|4036.2|74
1724427050000|2024-08-23 15:30:50|4041.7|4035.7|4043.2|4037.2|4043.2|4037.2|4041.7|4035.7|4
1724427060000|2024-08-23 15:31:00|4042.2|4036.2|4043.2|4037.2|4043.2|4037.2|4042.2|4036.2|6
1724427070000|2024-08-23 15:31:10|4043.1|4037.1|4041.1|4035.1|4043.1|4037.1|4041.1|4035.1|49
1724427080000|2024-08-23 15:31:20|4042|4036|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|1
1724427090000|2024-08-23 15:31:30|4042.5|4036.5|4041|4035|4042.5|4036.5|4040.6|4034.6|3
1724427100000|2024-08-23 15:31:40|4040.6|4034.6|4041.1|4035.1|4041.1|4035.1|4040.6|4034.6|0
1724427110000|2024-08-23 15:31:50|4041.5|4035.5|4043|4037|4043|4037|4041.5|4035.5|1
1724427120000|2024-08-23 15:32:00|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|2
1724427130000|2024-08-23 15:32:10|||||||||1
1724427140000|2024-08-23 15:32:20|4043|4037|4043.1|4037.1|4043.1|4037.1|4043|4037|4
1724427150000|2024-08-23 15:32:30|4043|4037|4044|4038|4044|4038|4042.5|4036.5|1
1724427160000|2024-08-23 15:32:40|4043|4037|4044|4038|4044|4038|4043|4037|2
1724427170000|2024-08-23 15:32:50|4047.1|4041.1|4046|4040|4047.1|4041.1|4046|4040|69
1724427180000|2024-08-23 15:33:00|4045|4039|4046.1|4040.1|4047|4041|4044.1|4038.1|40
1724427190000|2024-08-23 15:33:10|4045.5|4039.5|4045.1|4039.1|4046|4040|4045.1|4039.1|2
1724427200000|2024-08-23 15:33:20|4045.6|4039.6|4046.5|4040.5|4047|4041|4045.6|4039.6|0
1724427210000|2024-08-23 15:33:30|4045.1|4039.1|4045|4039|4045.1|4039.1|4043.5|4037.5|4
1724427220000|2024-08-23 15:33:40|4045.5|4039.5|4046|4040|4047|4041|4045|4039|1
1724427230000|2024-08-23 15:33:50|4046.5|4040.5|4046.9|4040.9|4048|4042|4046.5|4040.5|133
1724427240000|2024-08-23 15:34:00|4047.4|4041.4|4049.9|4043.9|4050.7|4044.7|4046.9|4040.9|22
1724427250000|2024-08-23 15:34:10|4050.3|4044.3|4049.4|4043.4|4050.3|4044.3|4049|4043|14
1724427260000|2024-08-23 15:34:20|4048.9|4042.9|4048.9|4042.9|4049.4|4043.4|4048.9|4042.9|2
1724427270000|2024-08-23 15:34:30|4048.8|4042.8|4046.9|4040.9|4048.8|4042.8|4046.9|4040.9|6
1724427290000|2024-08-23 15:34:50|4045.8|4039.8|4046.9|4040.9|4046.9|4040.9|4044.9|4038.9|2
1724427300000|2024-08-23 15:35:00|4045.9|4039.9|4046.9|4040.9|4047|4041|4045.9|4039.9|1
1724427310000|2024-08-23 15:35:10|4047.9|4041.9|4046.9|4040.9|4047.9|4041.9|4046.9|4040.9|0
1724427320000|2024-08-23 15:35:20|4047.5|4041.5|4048|4042|4048.5|4042.5|4047.5|4041.5|30
1724427330000|2024-08-23 15:35:30|4047|4041|4047|4041|4047.5|4041.5|4046|4040|40
1724427340000|2024-08-23 15:35:40|4047.5|4041.5|4051.8|4045.8|4052.7|4046.7|4047.5|4041.5|17
1724427350000|2024-08-23 15:35:50|4052.7|4046.7|4054.2|4048.2|4055.2|4049.2|4051.8|4045.8|66
1724427360000|2024-08-23 15:36:00|4053.7|4047.7|4053.8|4047.8|4053.8|4047.8|4052.3|4046.3|4
1724427370000|2024-08-23 15:36:10|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4053.8|4047.8|19
1724427380000|2024-08-23 15:36:20|4055.9|4049.9|4057.8|4051.8|4057.9|4051.9|4055.9|4049.9|25
1724427390000|2024-08-23 15:36:30|4056.9|4050.9|4056.8|4050.8|4056.9|4050.9|4056.8|4050.8|0
1724427400000|2024-08-23 15:36:40|4056.9|4050.9|4057.9|4051.9|4057.9|4051.9|4056.8|4050.8|5
1724427410000|2024-08-23 15:36:50|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1724427420000|2024-08-23 15:37:00|4056.3|4050.3|4057.3|4051.3|4057.8|4051.8|4054.3|4048.3|6
1724427430000|2024-08-23 15:37:10|4057.8|4051.8|4056.8|4050.8|4057.9|4051.9|4056.8|4050.8|12
1724427440000|2024-08-23 15:37:20|4056.2|4050.2|4056.8|4050.8|4056.8|4050.8|4056.2|4050.2|10
1724427450000|2024-08-23 15:37:30|4057.7|4051.7|4057.8|4051.8|4057.8|4051.8|4057.2|4051.2|3
1724427460000|2024-08-23 15:37:40|4058.7|4052.7|4059.3|4053.3|4059.8|4053.8|4058.3|4052.3|4
1724427470000|2024-08-23 15:37:50|4059.2|4053.2|4061.7|4055.7|4061.7|4055.7|4059.2|4053.2|17
1724427480000|2024-08-23 15:38:00|4060.8|4054.8|4062.8|4056.8|4062.8|4056.8|4060.8|4054.8|2
1724427490000|2024-08-23 15:38:10|4063.3|4057.3|4063.3|4057.3|4063.7|4057.7|4062.7|4056.7|8
1724427500000|2024-08-23 15:38:20|4062.8|4056.8|4063.3|4057.3|4063.3|4057.3|4062.8|4056.8|9
1724427510000|2024-08-23 15:38:30|4063.2|4057.2|4060.8|4054.8|4063.2|4057.2|4060.8|4054.8|4
1724427520000|2024-08-23 15:38:40|4060.3|4054.3|4061.2|4055.2|4061.8|4055.8|4060.3|4054.3|0
1724427530000|2024-08-23 15:38:50|4060.8|4054.8|4059.2|4053.2|4061.3|4055.3|4058.8|4052.8|3
1724427540000|2024-08-23 15:39:00|4059.3|4053.3|4059.8|4053.8|4060.3|4054.3|4059.2|4053.2|5
1724427550000|2024-08-23 15:39:10|4059.3|4053.3|4057.8|4051.8|4059.3|4053.3|4057.8|4051.8|0
1724427560000|2024-08-23 15:39:20|4057.9|4051.9|4057.8|4051.8|4058.8|4052.8|4056.8|4050.8|5
1724427570000|2024-08-23 15:39:30|4058.3|4052.3|4057.8|4051.8|4058.7|4052.7|4057.7|4051.7|11
1724427580000|2024-08-23 15:39:40|4057.7|4051.7|4058.3|4052.3|4058.3|4052.3|4057.7|4051.7|10
1724427590000|2024-08-23 15:39:50|4058.8|4052.8|4059.8|4053.8|4059.8|4053.8|4058.8|4052.8|0
1724427600000|2024-08-23 15:40:00|4059.9|4053.9|4060.8|4054.8|4060.8|4054.8|4059.9|4053.9|0
1724427610000|2024-08-23 15:40:10|4060.3|4054.3|4059.7|4053.7|4060.3|4054.3|4059.7|4053.7|0
1724427620000|2024-08-23 15:40:20|4058.8|4052.8|4059.8|4053.8|4059.8|4053.8|4058.8|4052.8|0
1724427630000|2024-08-23 15:40:30|4059.7|4053.7|4059.3|4053.3|4059.7|4053.7|4059.3|4053.3|0
1724427640000|2024-08-23 15:40:40|4059.7|4053.7|4060.7|4054.7|4060.7|4054.7|4059.7|4053.7|2
1724427650000|2024-08-23 15:40:50|4061.2|4055.2|4061.8|4055.8|4062.3|4056.3|4061.2|4055.2|8
1724427660000|2024-08-23 15:41:00|4062.2|4056.2|4063.2|4057.2|4063.2|4057.2|4061.7|4055.7|0
1724427670000|2024-08-23 15:41:10|4063.3|4057.3|4063.3|4057.3|4063.7|4057.7|4062.8|4056.8|0
1724427680000|2024-08-23 15:41:20|4062.7|4056.7|4061.7|4055.7|4062.8|4056.8|4061.7|4055.7|0
1724427690000|2024-08-23 15:41:30|4061.8|4055.8|4059.7|4053.7|4061.8|4055.8|4059.7|4053.7|1
1724427710000|2024-08-23 15:41:50|4060.7|4054.7|4060.7|4054.7|4060.8|4054.8|4060.7|4054.7|7
1724427720000|2024-08-23 15:42:00|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4059.8|4053.8|0
1724427730000|2024-08-23 15:42:10|4060.7|4054.7|4060.7|4054.7|4060.8|4054.8|4060.7|4054.7|0
1724427740000|2024-08-23 15:42:20|4060.2|4054.2|4059.7|4053.7|4060.2|4054.2|4059.7|4053.7|6
1724427750000|2024-08-23 15:42:30|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|6
1724427760000|2024-08-23 15:42:40|4060.8|4054.8|4056.7|4050.7|4060.8|4054.8|4056.2|4050.2|39
1724427770000|2024-08-23 15:42:50|4055.7|4049.7|4054.7|4048.7|4056.8|4050.8|4054.7|4048.7|19
1724427780000|2024-08-23 15:43:00|4054.8|4048.8|4054.2|4048.2|4055.7|4049.7|4053.8|4047.8|1
1724427790000|2024-08-23 15:43:10|4053.8|4047.8|4051.8|4045.8|4054.3|4048.3|4051.8|4045.8|21
1724427800000|2024-08-23 15:43:20|4052.2|4046.2|4050.7|4044.7|4052.7|4046.7|4050.7|4044.7|4
1724427810000|2024-08-23 15:43:30|4050.9|4044.9|4053.2|4047.2|4053.2|4047.2|4050.9|4044.9|25
1724427820000|2024-08-23 15:43:40|4052.7|4046.7|4053.2|4047.2|4053.2|4047.2|4052.7|4046.7|1
1724427830000|2024-08-23 15:43:50|4052.8|4046.8|4052.2|4046.2|4052.8|4046.8|4052.2|4046.2|0
1724427840000|2024-08-23 15:44:00|4052.7|4046.7|4053.2|4047.2|4053.2|4047.2|4052.7|4046.7|1
1724427850000|2024-08-23 15:44:10|4052.8|4046.8|4050.8|4044.8|4053.2|4047.2|4050.8|4044.8|6
1724427860000|2024-08-23 15:44:20|4051.2|4045.2|4049.8|4043.8|4051.8|4045.8|4049.8|4043.8|8
1724427870000|2024-08-23 15:44:30|4050.2|4044.2|4049.8|4043.8|4050.3|4044.3|4049.8|4043.8|0
1724427880000|2024-08-23 15:44:40|4049.7|4043.7|4048.8|4042.8|4049.7|4043.7|4048.8|4042.8|0
1724427890000|2024-08-23 15:44:50|4048.7|4042.7|4050.7|4044.7|4050.7|4044.7|4048.3|4042.3|18
1724427900000|2024-08-23 15:45:00|4050.8|4044.8|4051.2|4045.2|4053.2|4047.2|4050.8|4044.8|24
1724427910000|2024-08-23 15:45:10|4051.6|4045.6|4052.6|4046.6|4052.6|4046.6|4051.5|4045.5|48
1724427920000|2024-08-23 15:45:20|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4051.6|4045.6|21
1724427930000|2024-08-23 15:45:30|4053.2|4047.2|4051.7|4045.7|4053.2|4047.2|4051.6|4045.6|14
1724427940000|2024-08-23 15:45:40|4051.6|4045.6|4049.6|4043.6|4051.6|4045.6|4049.6|4043.6|10
1724427950000|2024-08-23 15:45:50|4049.1|4043.1|4049.5|4043.5|4049.6|4043.6|4048.6|4042.6|15
1724427960000|2024-08-23 15:46:00|4048.6|4042.6|4047.7|4041.7|4048.7|4042.7|4047.7|4041.7|5
1724427970000|2024-08-23 15:46:10|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|1
1724427980000|2024-08-23 15:46:20|4048.2|4042.2|4048.7|4042.7|4048.7|4042.7|4048.2|4042.2|14
1724427990000|2024-08-23 15:46:30|4048.6|4042.6|4047.7|4041.7|4048.6|4042.6|4047.7|4041.7|0
1724428000000|2024-08-23 15:46:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|16
1724428010000|2024-08-23 15:46:50|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|2
1724428020000|2024-08-23 15:47:00|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724428030000|2024-08-23 15:47:10|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|7
1724428040000|2024-08-23 15:47:20|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|3
1724428050000|2024-08-23 15:47:30|4049.1|4043.1|4048.1|4042.1|4049.7|4043.7|4047.7|4041.7|4
1724428060000|2024-08-23 15:47:40|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1724428070000|2024-08-23 15:47:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|1
1724428090000|2024-08-23 15:48:10|4049.6|4043.6|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|1
1724428100000|2024-08-23 15:48:20|4049.7|4043.7|4048.6|4042.6|4049.7|4043.7|4048.6|4042.6|0
1724428110000|2024-08-23 15:48:30|4048.1|4042.1|4045.6|4039.6|4048.1|4042.1|4045.6|4039.6|0
1724428120000|2024-08-23 15:48:40|4046.6|4040.6|4048.6|4042.6|4049.6|4043.6|4045.6|4039.6|27
1724428130000|2024-08-23 15:48:50|4048.1|4042.1|4049.2|4043.2|4049.6|4043.6|4048.1|4042.1|139
1724428140000|2024-08-23 15:49:00|4049.3|4043.3|4046.8|4040.8|4049.7|4043.7|4046.8|4040.8|2
1724428150000|2024-08-23 15:49:10|4046.3|4040.3|4048.8|4042.8|4048.8|4042.8|4046.3|4040.3|1
1724428160000|2024-08-23 15:49:20|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4046.8|4040.8|3
1724428170000|2024-08-23 15:49:30|4048.3|4042.3|4048.8|4042.8|4048.8|4042.8|4048.3|4042.3|0
1724428180000|2024-08-23 15:49:40|4047.8|4041.8|4047.7|4041.7|4047.8|4041.8|4047.7|4041.7|10
1724428190000|2024-08-23 15:49:50|4047.8|4041.8|4047.7|4041.7|4048.1|4042.1|4047.7|4041.7|1
1724428200000|2024-08-23 15:50:00|4047.8|4041.8|4049.2|4043.2|4049.2|4043.2|4047.7|4041.7|130
1724428210000|2024-08-23 15:50:10|4049.7|4043.7|4049.8|4043.8|4049.8|4043.8|4049.2|4043.2|1
1724428220000|2024-08-23 15:50:20|4049.7|4043.7|4051.8|4045.8|4051.8|4045.8|4049.7|4043.7|1
1724428240000|2024-08-23 15:50:40|4050.8|4044.8|4051.8|4045.8|4051.8|4045.8|4050.8|4044.8|13
1724428250000|2024-08-23 15:50:50|4050.9|4044.9|4049.8|4043.8|4050.9|4044.9|4049.7|4043.7|29
1724428260000|2024-08-23 15:51:00|4050.2|4044.2|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|1
1724428270000|2024-08-23 15:51:10|4050.6|4044.6|4051.7|4045.7|4051.7|4045.7|4050.2|4044.2|55
1724428290000|2024-08-23 15:51:30|||||||||5
1724428300000|2024-08-23 15:51:40|4052.6|4046.6|4052.7|4046.7|4052.7|4046.7|4052.6|4046.6|2
1724428310000|2024-08-23 15:51:50|4051.7|4045.7|4052.7|4046.7|4052.7|4046.7|4051.7|4045.7|21
1724428330000|2024-08-23 15:52:10|||||||||1
1724428340000|2024-08-23 15:52:20|4051.8|4045.8|4051.7|4045.7|4052.2|4046.2|4051.7|4045.7|0
1724428350000|2024-08-23 15:52:30|4051.2|4045.2|4051.2|4045.2|4051.7|4045.7|4051.2|4045.2|0
1724428360000|2024-08-23 15:52:40|4051.3|4045.3|4047.7|4041.7|4051.3|4045.3|4046.8|4040.8|13
1724428370000|2024-08-23 15:52:50|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1724428390000|2024-08-23 15:53:10|4048.8|4042.8|4048.7|4042.7|4048.8|4042.8|4048.7|4042.7|1
1724428400000|2024-08-23 15:53:20|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4048.7|4042.7|3
1724428410000|2024-08-23 15:53:30|4048.7|4042.7|4049.7|4043.7|4049.7|4043.7|4048.7|4042.7|0
1724428420000|2024-08-23 15:53:40|4049.6|4043.6|4049.7|4043.7|4049.7|4043.7|4049.6|4043.6|2
1724428430000|2024-08-23 15:53:50|4049.8|4043.8|4049.7|4043.7|4049.8|4043.8|4049.7|4043.7|1
1724428440000|2024-08-23 15:54:00|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|25
1724428450000|2024-08-23 15:54:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|1
1724428460000|2024-08-23 15:54:20|4048.1|4042.1|4047.6|4041.6|4048.1|4042.1|4046.6|4040.6|0
1724428470000|2024-08-23 15:54:30|4048.1|4042.1|4049.6|4043.6|4049.6|4043.6|4048.1|4042.1|0
1724428480000|2024-08-23 15:54:40|4048.6|4042.6|4047.6|4041.6|4049.6|4043.6|4047.6|4041.6|2
1724428490000|2024-08-23 15:54:50|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|52
1724428500000|2024-08-23 15:55:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|11
1724428510000|2024-08-23 15:55:10|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|12
1724428520000|2024-08-23 15:55:20|4046.6|4040.6|4045.5|4039.5|4046.6|4040.6|4045.5|4039.5|13
1724428530000|2024-08-23 15:55:30|4044.5|4038.5|4043.4|4037.4|4044.5|4038.5|4042.9|4036.9|79
1724428540000|2024-08-23 15:55:40|4043.5|4037.5|4044.3|4038.3|4044.4|4038.4|4043.5|4037.5|25
1724428550000|2024-08-23 15:55:50|4044.4|4038.4|4045.2|4039.2|4045.3|4039.3|4044.4|4038.4|3
1724428560000|2024-08-23 15:56:00|4045.9|4039.9|4045.3|4039.3|4045.9|4039.9|4045.3|4039.3|16
1724428570000|2024-08-23 15:56:10|4044.8|4038.8|4044.4|4038.4|4045.3|4039.3|4044.3|4038.3|27
1724428580000|2024-08-23 15:56:20|4044.2|4038.2|4043.3|4037.3|4044.4|4038.4|4043.3|4037.3|14
1724428590000|2024-08-23 15:56:30|4043.4|4037.4|4044.4|4038.4|4044.4|4038.4|4043.4|4037.4|5
1724428600000|2024-08-23 15:56:40|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1724428610000|2024-08-23 15:56:50|4045.5|4039.5|4045.4|4039.4|4046|4040|4045.4|4039.4|21
1724428620000|2024-08-23 15:57:00|4045.9|4039.9|4045.4|4039.4|4046.4|4040.4|4045.4|4039.4|1
1724428630000|2024-08-23 15:57:10|4046.4|4040.4|4045.4|4039.4|4046.4|4040.4|4045.4|4039.4|1
1724428640000|2024-08-23 15:57:20|4046.3|4040.3|4045.5|4039.5|4046.4|4040.4|4045.5|4039.5|20
1724428650000|2024-08-23 15:57:30|4045.4|4039.4|4045.5|4039.5|4045.5|4039.5|4045.4|4039.4|9
1724428660000|2024-08-23 15:57:40|4045.4|4039.4|4046.4|4040.4|4046.4|4040.4|4045.4|4039.4|0
1724428670000|2024-08-23 15:57:50|||||||||1
1724428680000|2024-08-23 15:58:00|4046.5|4040.5|4046.4|4040.4|4046.5|4040.5|4046.4|4040.4|0
1724428690000|2024-08-23 15:58:10|4046|4040|4046.4|4040.4|4046.4|4040.4|4046|4040|0
1724428700000|2024-08-23 15:58:20|4046|4040|4046.4|4040.4|4046.4|4040.4|4046|4040|0
1724428710000|2024-08-23 15:58:30|4046.3|4040.3|4047.3|4041.3|4047.4|4041.4|4045.5|4039.5|1
1724428720000|2024-08-23 15:58:40|4046.4|4040.4|4046|4040|4046.4|4040.4|4045.5|4039.5|1
1724428730000|2024-08-23 15:58:50|4045.9|4039.9|4045.5|4039.5|4046.3|4040.3|4045.5|4039.5|0
1724428740000|2024-08-23 15:59:00|4047.4|4041.4|4047.5|4041.5|4047.5|4041.5|4047.4|4041.4|1
1724428750000|2024-08-23 15:59:10|4047.4|4041.4|4045|4039|4047.4|4041.4|4045|4039|17
1724428760000|2024-08-23 15:59:20|4045.4|4039.4|4044.8|4038.8|4045.4|4039.4|4044.4|4038.4|0
1724428770000|2024-08-23 15:59:30|4044.9|4038.9|4045.3|4039.3|4045.4|4039.4|4044.8|4038.8|0
1724428780000|2024-08-23 15:59:40|4045.4|4039.4|4045.3|4039.3|4045.4|4039.4|4044.4|4038.4|0
1724428790000|2024-08-23 15:59:50|4045.4|4039.4|4045.3|4039.3|4045.4|4039.4|4045.3|4039.3|1
1724428800000|2024-08-23 16:00:00|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.4|4038.4|5
1724428810000|2024-08-23 16:00:10|4045.3|4039.3|4045.9|4039.9|4046.4|4040.4|4045.3|4039.3|6
1724428820000|2024-08-23 16:00:20|4045.3|4039.3|4044.5|4038.5|4045.4|4039.4|4044.3|4038.3|13
1724428830000|2024-08-23 16:00:30|4045.4|4039.4|4046.3|4040.3|4046.4|4040.4|4045.4|4039.4|2
1724428840000|2024-08-23 16:00:40|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1724428850000|2024-08-23 16:00:50|||||||||2
1724428860000|2024-08-23 16:01:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1724428870000|2024-08-23 16:01:10|||||||||3
1724428880000|2024-08-23 16:01:20|4046.8|4040.8|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|7
1724428890000|2024-08-23 16:01:30|4046.4|4040.4|4046.3|4040.3|4046.4|4040.4|4046.3|4040.3|1
1724428920000|2024-08-23 16:02:00|4046.4|4040.4|4046.4|4040.4|4046.8|4040.8|4046.4|4040.4|27
1724428940000|2024-08-23 16:02:20|4045.9|4039.9|4045.8|4039.8|4046.4|4040.4|4045.8|4039.8|0
1724428950000|2024-08-23 16:02:30|4045.4|4039.4|4044.9|4038.9|4045.8|4039.8|4044.9|4038.9|0
1724428960000|2024-08-23 16:02:40|4045.3|4039.3|4044.3|4038.3|4045.3|4039.3|4044.3|4038.3|0
1724428970000|2024-08-23 16:02:50|4044.4|4038.4|4044.8|4038.8|4044.8|4038.8|4044.4|4038.4|1
1724428980000|2024-08-23 16:03:00|4044.9|4038.9|4044.9|4038.9|4045.4|4039.4|4044.4|4038.4|0
1724428990000|2024-08-23 16:03:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.3|4038.3|1
1724429000000|2024-08-23 16:03:20|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|0
1724429010000|2024-08-23 16:03:30|4044.4|4038.4|4044.3|4038.3|4044.4|4038.4|4044.3|4038.3|1
1724429020000|2024-08-23 16:03:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.3|4038.3|0
1724429030000|2024-08-23 16:03:50|4044.3|4038.3|4044.3|4038.3|4044.4|4038.4|4044.3|4038.3|0
1724429040000|2024-08-23 16:04:00|4043.3|4037.3|4041.4|4035.4|4043.3|4037.3|4041.4|4035.4|18
1724429050000|2024-08-23 16:04:10|4042.3|4036.3|4041.4|4035.4|4042.4|4036.4|4041.4|4035.4|1
1724429060000|2024-08-23 16:04:20|4042.3|4036.3|4039.4|4033.4|4042.3|4036.3|4039.4|4033.4|5
1724429070000|2024-08-23 16:04:30|4038.4|4032.4|4039.3|4033.3|4040.4|4034.4|4038.4|4032.4|7
1724429080000|2024-08-23 16:04:40|4038.9|4032.9|4038.4|4032.4|4039.3|4033.3|4038.3|4032.3|6
1724429090000|2024-08-23 16:04:50|4038.3|4032.3|4038.4|4032.4|4039.4|4033.4|4038.3|4032.3|7
1724429100000|2024-08-23 16:05:00|4038.8|4032.8|4036.4|4030.4|4039.3|4033.3|4036.4|4030.4|17
1724429110000|2024-08-23 16:05:10|4036.3|4030.3|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|7
1724429120000|2024-08-23 16:05:20|4035.4|4029.4|4035.3|4029.3|4035.9|4029.9|4035.3|4029.3|6
1724429140000|2024-08-23 16:05:40|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|5
1724429150000|2024-08-23 16:05:50|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|0
1724429160000|2024-08-23 16:06:00|4036.3|4030.3|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|11
1724429170000|2024-08-23 16:06:10|4036.4|4030.4|4034.8|4028.8|4036.4|4030.4|4034.4|4028.4|3
1724429180000|2024-08-23 16:06:20|4034.4|4028.4|4035.4|4029.4|4035.4|4029.4|4034.4|4028.4|0
1724429190000|2024-08-23 16:06:30|4035.8|4029.8|4035.4|4029.4|4035.8|4029.8|4035.4|4029.4|0
1724429200000|2024-08-23 16:06:40|4034.4|4028.4|4034.8|4028.8|4034.8|4028.8|4034.4|4028.4|0
1724429210000|2024-08-23 16:06:50|4035.3|4029.3|4036.3|4030.3|4036.3|4030.3|4035.3|4029.3|0
1724429220000|2024-08-23 16:07:00|4035.8|4029.8|4035.4|4029.4|4035.8|4029.8|4035.4|4029.4|10
1724429230000|2024-08-23 16:07:10|4035.3|4029.3|4035.3|4029.3|4035.8|4029.8|4035.3|4029.3|3
1724429240000|2024-08-23 16:07:20|4034.4|4028.4|4032.4|4026.4|4035.3|4029.3|4032.4|4026.4|3
1724429250000|2024-08-23 16:07:30|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.2|4024.2|6
1724429260000|2024-08-23 16:07:40|4031.2|4025.2|4033.2|4027.2|4033.2|4027.2|4031.2|4025.2|0
1724429270000|2024-08-23 16:07:50|4033.3|4027.3|4032.3|4026.3|4033.7|4027.7|4032.3|4026.3|2
1724429280000|2024-08-23 16:08:00|4032.8|4026.8|4033.7|4027.7|4033.7|4027.7|4032.8|4026.8|0
1724429290000|2024-08-23 16:08:10|4033.3|4027.3|4033.3|4027.3|4034.3|4028.3|4033.3|4027.3|3
1724429300000|2024-08-23 16:08:20|4033.7|4027.7|4034.3|4028.3|4034.3|4028.3|4033.7|4027.7|10
1724429310000|2024-08-23 16:08:30|4035.2|4029.2|4033.2|4027.2|4035.2|4029.2|4033.2|4027.2|8
1724429320000|2024-08-23 16:08:40|4032.8|4026.8|4032.7|4026.7|4032.8|4026.8|4032.7|4026.7|0
1724429330000|2024-08-23 16:08:50|4032.8|4026.8|4031.7|4025.7|4034.2|4028.2|4031.7|4025.7|8
1724429340000|2024-08-23 16:09:00|4031.8|4025.8|4032.7|4026.7|4032.7|4026.7|4031.8|4025.8|0
1724429350000|2024-08-23 16:09:10|4032.8|4026.8|4033.2|4027.2|4033.2|4027.2|4032.3|4026.3|0
1724429360000|2024-08-23 16:09:20|4032.7|4026.7|4030.2|4024.2|4032.7|4026.7|4030.2|4024.2|27
1724429370000|2024-08-23 16:09:30|4030.6|4024.6|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|11
1724429380000|2024-08-23 16:09:40|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4028.7|4022.7|19
1724429390000|2024-08-23 16:09:50|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|5
1724429400000|2024-08-23 16:10:00|4029.6|4023.6|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|8
1724429410000|2024-08-23 16:10:10|4029.2|4023.2|4029.2|4023.2|4030.1|4024.1|4029.2|4023.2|3
1724429420000|2024-08-23 16:10:20|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|2
1724429430000|2024-08-23 16:10:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|11
1724429440000|2024-08-23 16:10:40|4028.6|4022.6|4028.1|4022.1|4028.6|4022.6|4028.1|4022.1|1
1724429460000|2024-08-23 16:11:00|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.1|4020.1|18
1724429470000|2024-08-23 16:11:10|||||||||3
1724429480000|2024-08-23 16:11:20|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|5
1724429500000|2024-08-23 16:11:40|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|7
1724429510000|2024-08-23 16:11:50|4026|4020|4026.1|4020.1|4026.1|4020.1|4026|4020|13
1724429520000|2024-08-23 16:12:00|||||||||3
1724429530000|2024-08-23 16:12:10|4026.7|4020.7|4029.2|4023.2|4029.2|4023.2|4026.7|4020.7|43
1724429540000|2024-08-23 16:12:20|4029.3|4023.3|4031.2|4025.2|4031.2|4025.2|4029.3|4023.3|3
1724429550000|2024-08-23 16:12:30|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.2|4025.2|4
1724429560000|2024-08-23 16:12:40|4031.2|4025.2|4031.2|4025.2|4031.3|4025.3|4031.2|4025.2|1
1724429570000|2024-08-23 16:12:50|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4030.2|4024.2|3
1724429580000|2024-08-23 16:13:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1724429590000|2024-08-23 16:13:10|4030.2|4024.2|4031.2|4025.2|4031.6|4025.6|4030.2|4024.2|55
1724429600000|2024-08-23 16:13:20|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4029.2|4023.2|7
1724429620000|2024-08-23 16:13:40|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|0
1724429630000|2024-08-23 16:13:50|||||||||1
1724429640000|2024-08-23 16:14:00|4029.2|4023.2|4029.3|4023.3|4029.7|4023.7|4029.2|4023.2|9
1724429650000|2024-08-23 16:14:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|2
1724429660000|2024-08-23 16:14:20|4029.3|4023.3|4029.2|4023.2|4029.3|4023.3|4029.2|4023.2|1
1724429680000|2024-08-23 16:14:40|4028.7|4022.7|4030.2|4024.2|4030.2|4024.2|4028.2|4022.2|4
1724429690000|2024-08-23 16:14:50|||||||||1
1724429700000|2024-08-23 16:15:00|4029.3|4023.3|4029.7|4023.7|4030.2|4024.2|4029.3|4023.3|0
1724429710000|2024-08-23 16:15:10|4029.3|4023.3|4028.2|4022.2|4029.3|4023.3|4027.2|4021.2|3
1724429720000|2024-08-23 16:15:20|4026.3|4020.3|4025.3|4019.3|4026.3|4020.3|4025.3|4019.3|5
1724429730000|2024-08-23 16:15:30|4026.2|4020.2|4025.8|4019.8|4026.2|4020.2|4025.3|4019.3|1
1724429740000|2024-08-23 16:15:40|4025.3|4019.3|4026.3|4020.3|4026.3|4020.3|4024.3|4018.3|13
1724429770000|2024-08-23 16:16:10|4026.2|4020.2|4024.3|4018.3|4026.2|4020.2|4024.3|4018.3|16
1724429780000|2024-08-23 16:16:20|4024.8|4018.8|4025.2|4019.2|4025.3|4019.3|4024.8|4018.8|2
1724429790000|2024-08-23 16:16:30|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.2|4019.2|3
1724429800000|2024-08-23 16:16:40|4025.2|4019.2|4025.3|4019.3|4025.3|4019.3|4025.2|4019.2|1
1724429810000|2024-08-23 16:16:50|4024.8|4018.8|4025.2|4019.2|4025.2|4019.2|4024.3|4018.3|4
1724429820000|2024-08-23 16:17:00|4024.8|4018.8|4025.3|4019.3|4025.3|4019.3|4024.8|4018.8|0
1724429830000|2024-08-23 16:17:10|4024|4018|4023.2|4017.2|4024|4018|4021.2|4015.2|19
1724429840000|2024-08-23 16:17:20|4023.7|4017.7|4021.7|4015.7|4024.1|4018.1|4021.2|4015.2|3
1724429850000|2024-08-23 16:17:30|4022.1|4016.1|4021.7|4015.7|4022.1|4016.1|4021.2|4015.2|4
1724429860000|2024-08-23 16:17:40|4022.2|4016.2|4021.2|4015.2|4022.2|4016.2|4021.2|4015.2|0
1724429880000|2024-08-23 16:18:00|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|3
1724429890000|2024-08-23 16:18:10|4021.2|4015.2|4021.7|4015.7|4022.2|4016.2|4021.2|4015.2|21
1724429900000|2024-08-23 16:18:20|4021.3|4015.3|4021.2|4015.2|4021.8|4015.8|4021.2|4015.2|4
1724429910000|2024-08-23 16:18:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1724429930000|2024-08-23 16:18:50|4022.2|4016.2|4023.3|4017.3|4023.3|4017.3|4022.2|4016.2|5
1724429940000|2024-08-23 16:19:00|4023.7|4017.7|4025.2|4019.2|4026.2|4020.2|4023.7|4017.7|2
1724429950000|2024-08-23 16:19:10|4025.3|4019.3|4026.2|4020.2|4027.2|4021.2|4025.3|4019.3|3
1724429960000|2024-08-23 16:19:20|4026.1|4020.1|4025.2|4019.2|4026.1|4020.1|4025.2|4019.2|0
1724429980000|2024-08-23 16:19:40|4024.7|4018.7|4024.8|4018.8|4024.8|4018.8|4024.3|4018.3|1
1724429990000|2024-08-23 16:19:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1724430000000|2024-08-23 16:20:00|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1724430020000|2024-08-23 16:20:20|4025.7|4019.7|4025.3|4019.3|4026.2|4020.2|4025.3|4019.3|2
1724430040000|2024-08-23 16:20:40|||||||||12
1724430050000|2024-08-23 16:20:50|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|1
1724430070000|2024-08-23 16:21:10|4025.3|4019.3|4026.2|4020.2|4026.2|4020.2|4025.3|4019.3|2
1724430090000|2024-08-23 16:21:30|4025.3|4019.3|4025.2|4019.2|4025.3|4019.3|4025.2|4019.2|2
1724430100000|2024-08-23 16:21:40|4028.3|4022.3|4029.4|4023.4|4029.4|4023.4|4028.3|4022.3|20
1724430110000|2024-08-23 16:21:50|4029.5|4023.5|4029.3|4023.3|4029.5|4023.5|4029.3|4023.3|60
1724430120000|2024-08-23 16:22:00|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4
1724430130000|2024-08-23 16:22:10|4028.3|4022.3|4027.4|4021.4|4028.3|4022.3|4027.4|4021.4|3
1724430140000|2024-08-23 16:22:20|4027.8|4021.8|4028.3|4022.3|4028.3|4022.3|4027.8|4021.8|0
1724430150000|2024-08-23 16:22:30|4027.8|4021.8|4026.2|4020.2|4027.8|4021.8|4026.2|4020.2|54
1724430160000|2024-08-23 16:22:40|4026.1|4020.1|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|4
1724430180000|2024-08-23 16:23:00|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|4
1724430190000|2024-08-23 16:23:10|||||||||1
1724430210000|2024-08-23 16:23:30|4026.3|4020.3|4027.2|4021.2|4027.2|4021.2|4026.3|4020.3|2
1724430230000|2024-08-23 16:23:50|4026.3|4020.3|4027.2|4021.2|4027.2|4021.2|4026.3|4020.3|0
1724430240000|2024-08-23 16:24:00|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|0
1724430250000|2024-08-23 16:24:10|4027.1|4021.1|4025.2|4019.2|4027.1|4021.1|4025.2|4019.2|13
1724430260000|2024-08-23 16:24:20|4025.3|4019.3|4023.2|4017.2|4025.3|4019.3|4023.2|4017.2|0
1724430270000|2024-08-23 16:24:30|4023.3|4017.3|4023.2|4017.2|4023.3|4017.3|4023.2|4017.2|1
1724430280000|2024-08-23 16:24:40|4023.8|4017.8|4024.2|4018.2|4024.2|4018.2|4023.8|4017.8|20
1724430290000|2024-08-23 16:24:50|4023.7|4017.7|4024.3|4018.3|4025.2|4019.2|4023.7|4017.7|6
1724430300000|2024-08-23 16:25:00|4024.7|4018.7|4024.3|4018.3|4024.7|4018.7|4024.2|4018.2|1
1724430310000|2024-08-23 16:25:10|4023.2|4017.2|4023.2|4017.2|4023.7|4017.7|4022.7|4016.7|4
1724430320000|2024-08-23 16:25:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1724430340000|2024-08-23 16:25:40|4021.6|4015.6|4021.1|4015.1|4022.2|4016.2|4021.1|4015.1|4
1724430350000|2024-08-23 16:25:50|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|1
1724430360000|2024-08-23 16:26:00|4020.3|4014.3|4022.2|4016.2|4022.3|4016.3|4020.2|4014.2|0
1724430370000|2024-08-23 16:26:10|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.2|4016.2|0
1724430380000|2024-08-23 16:26:20|4023.2|4017.2|4023.3|4017.3|4023.3|4017.3|4023.2|4017.2|0
1724430390000|2024-08-23 16:26:30|4022.3|4016.3|4023.2|4017.2|4023.2|4017.2|4022.3|4016.3|0
1724430400000|2024-08-23 16:26:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.2|4017.2|0
1724430410000|2024-08-23 16:26:50|4024.2|4018.2|4025.2|4019.2|4025.3|4019.3|4024.2|4018.2|26
1724430430000|2024-08-23 16:27:10|4025.1|4019.1|4022.7|4016.7|4025.1|4019.1|4022.2|4016.2|2
1724430440000|2024-08-23 16:27:20|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|4
1724430450000|2024-08-23 16:27:30|4024.2|4018.2|4025.3|4019.3|4025.3|4019.3|4024.2|4018.2|14
1724430460000|2024-08-23 16:27:40|4025.2|4019.2|4024.8|4018.8|4025.2|4019.2|4024.3|4018.3|4
1724430470000|2024-08-23 16:27:50|4027.3|4021.3|4027.2|4021.2|4027.3|4021.3|4027.2|4021.2|4
1724430480000|2024-08-23 16:28:00|4026.7|4020.7|4027.3|4021.3|4027.3|4021.3|4026.7|4020.7|2
1724430490000|2024-08-23 16:28:10|4027.2|4021.2|4026.3|4020.3|4027.2|4021.2|4026.3|4020.3|1
1724430500000|2024-08-23 16:28:20|4027.3|4021.3|4026.2|4020.2|4027.3|4021.3|4026.2|4020.2|1
1724430510000|2024-08-23 16:28:30|4025.7|4019.7|4024.8|4018.8|4025.7|4019.7|4024.3|4018.3|3
1724430520000|2024-08-23 16:28:40|4025.2|4019.2|4026.2|4020.2|4026.2|4020.2|4025.2|4019.2|0
1724430530000|2024-08-23 16:28:50|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1724430540000|2024-08-23 16:29:00|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|26
1724430550000|2024-08-23 16:29:10|4025.3|4019.3|4024.2|4018.2|4025.3|4019.3|4023.8|4017.8|2
1724430560000|2024-08-23 16:29:20|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|0
1724430590000|2024-08-23 16:29:50|4021.3|4015.3|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|3
1724430600000|2024-08-23 16:30:00|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|1
1724430610000|2024-08-23 16:30:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1724430620000|2024-08-23 16:30:20|4021.2|4015.2|4024.3|4018.3|4024.3|4018.3|4020.8|4014.8|19
1724430630000|2024-08-23 16:30:30|4024.4|4018.4|4024.4|4018.4|4024.8|4018.8|4024.4|4018.4|60
1724430640000|2024-08-23 16:30:40|4024.5|4018.5|4025.3|4019.3|4025.4|4019.4|4024.3|4018.3|29
1724430660000|2024-08-23 16:31:00|4026.4|4020.4|4027.3|4021.3|4027.4|4021.4|4026.3|4020.3|111
1724430670000|2024-08-23 16:31:10|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|2
1724430680000|2024-08-23 16:31:20|4027.4|4021.4|4026.4|4020.4|4027.4|4021.4|4026.4|4020.4|8
1724430690000|2024-08-23 16:31:30|||||||||1
1724430700000|2024-08-23 16:31:40|4027.3|4021.3|4028.3|4022.3|4028.3|4022.3|4027.3|4021.3|3
1724430710000|2024-08-23 16:31:50|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.4|4023.4|18
1724430720000|2024-08-23 16:32:00|4029.4|4023.4|4029.4|4023.4|4029.8|4023.8|4029.3|4023.3|2
1724430730000|2024-08-23 16:32:10|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.4|4023.4|3
1724430740000|2024-08-23 16:32:20|4034|4028|4035|4029|4035.4|4029.4|4034|4028|51
1724430750000|2024-08-23 16:32:30|4034.9|4028.9|4034|4028|4035|4029|4034|4028|5
1724430760000|2024-08-23 16:32:40|4033.6|4027.6|4034|4028|4034|4028|4033.5|4027.5|16
1724430770000|2024-08-23 16:32:50|4034.4|4028.4|4032.5|4026.5|4034.5|4028.5|4032.5|4026.5|4
1724430780000|2024-08-23 16:33:00|4032.4|4026.4|4032|4026|4032.4|4026.4|4032|4026|4
1724430790000|2024-08-23 16:33:10|4031.5|4025.5|4031.5|4025.5|4032.4|4026.4|4031.5|4025.5|44
1724430800000|2024-08-23 16:33:20|4031.4|4025.4|4030.4|4024.4|4031.4|4025.4|4030.4|4024.4|6
1724430810000|2024-08-23 16:33:30|4030.5|4024.5|4031.4|4025.4|4031.4|4025.4|4030.5|4024.5|3
1724430820000|2024-08-23 16:33:40|4030.9|4024.9|4029.4|4023.4|4030.9|4024.9|4029.4|4023.4|7
1724430830000|2024-08-23 16:33:50|4030.3|4024.3|4028.9|4022.9|4030.3|4024.3|4028.4|4022.4|3
1724430840000|2024-08-23 16:34:00|4029.3|4023.3|4028.9|4022.9|4029.8|4023.8|4028.9|4022.9|41
1724430850000|2024-08-23 16:34:10|4028.4|4022.4|4028.7|4022.7|4028.8|4022.8|4027.8|4021.8|1
1724430860000|2024-08-23 16:34:20|4028.3|4022.3|4027.3|4021.3|4028.3|4022.3|4027.2|4021.2|0
1724430870000|2024-08-23 16:34:30|4027.2|4021.2|4026.3|4020.3|4027.3|4021.3|4026.3|4020.3|0
1724430880000|2024-08-23 16:34:40|4027.3|4021.3|4027.4|4021.4|4028.3|4022.3|4027.3|4021.3|7
1724430890000|2024-08-23 16:34:50|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|1
1724430900000|2024-08-23 16:35:00|4027.4|4021.4|4027.9|4021.9|4028.3|4022.3|4027.3|4021.3|2
1724430910000|2024-08-23 16:35:10|4028.3|4022.3|4030.4|4024.4|4030.4|4024.4|4028.3|4022.3|7
1724430920000|2024-08-23 16:35:20|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|8
1724430930000|2024-08-23 16:35:30|4030.3|4024.3|4029.4|4023.4|4030.3|4024.3|4029.4|4023.4|3
1724430940000|2024-08-23 16:35:40|4029.3|4023.3|4030.4|4024.4|4031.4|4025.4|4029.3|4023.3|38
1724430950000|2024-08-23 16:35:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|3
1724430960000|2024-08-23 16:36:00|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1724430970000|2024-08-23 16:36:10|4029.9|4023.9|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|13
1724430990000|2024-08-23 16:36:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|13
1724431000000|2024-08-23 16:36:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1724431010000|2024-08-23 16:36:50|4027|4021|4027.5|4021.5|4027.5|4021.5|4026.5|4020.5|0
1724431020000|2024-08-23 16:37:00|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1724431030000|2024-08-23 16:37:10|4027.4|4021.4|4026.5|4020.5|4027.5|4021.5|4026.5|4020.5|4
1724431040000|2024-08-23 16:37:20|4027.4|4021.4|4027.4|4021.4|4028|4022|4026.5|4020.5|3
1724431050000|2024-08-23 16:37:30|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4
1724431060000|2024-08-23 16:37:40|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|3
1724431070000|2024-08-23 16:37:50|4029.4|4023.4|4029.5|4023.5|4029.5|4023.5|4029.4|4023.4|2
1724431080000|2024-08-23 16:38:00|4030|4024|4029.5|4023.5|4030|4024|4029.5|4023.5|10
1724431090000|2024-08-23 16:38:10|4032.3|4026.3|4032|4026|4032.3|4026.3|4032|4026|6
1724431100000|2024-08-23 16:38:20|4031.9|4025.9|4029.5|4023.5|4032.5|4026.5|4029.5|4023.5|18
1724431110000|2024-08-23 16:38:30|4029|4023|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|4
1724431120000|2024-08-23 16:38:40|4028.5|4022.5|4029|4023|4029.4|4023.4|4028.5|4022.5|3
1724431130000|2024-08-23 16:38:50|4028.8|4022.8|4028.3|4022.3|4028.9|4022.9|4028.3|4022.3|3
1724431140000|2024-08-23 16:39:00|4028.4|4022.4|4028.3|4022.3|4029.4|4023.4|4028.3|4022.3|0
1724431150000|2024-08-23 16:39:10|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|2
1724431170000|2024-08-23 16:39:30|||||||||2
1724431200000|2024-08-23 16:40:00|4028.3|4022.3|4027.3|4021.3|4028.3|4022.3|4027.3|4021.3|8
1724431210000|2024-08-23 16:40:10|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|14
1724431220000|2024-08-23 16:40:20|4025.4|4019.4|4026.3|4020.3|4026.3|4020.3|4025.4|4019.4|0
1724431230000|2024-08-23 16:40:30|4026.4|4020.4|4027.3|4021.3|4027.3|4021.3|4026.4|4020.4|0
1724431240000|2024-08-23 16:40:40|4026.4|4020.4|4026.3|4020.3|4026.4|4020.4|4025.3|4019.3|0
1724431260000|2024-08-23 16:41:00|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|0
1724431270000|2024-08-23 16:41:10|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4027.3|4021.3|38
1724431280000|2024-08-23 16:41:20|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|2
1724431290000|2024-08-23 16:41:30|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|24
1724431300000|2024-08-23 16:41:40|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|1
1724431310000|2024-08-23 16:41:50|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|1
1724431320000|2024-08-23 16:42:00|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1724431330000|2024-08-23 16:42:10|4031.2|4025.2|4031.9|4025.9|4031.9|4025.9|4029.9|4023.9|13
1724431340000|2024-08-23 16:42:20|4032.3|4026.3|4032.4|4026.4|4032.8|4026.8|4032.3|4026.3|3
1724431350000|2024-08-23 16:42:30|4032.3|4026.3|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|8
1724431360000|2024-08-23 16:42:40|4032.4|4026.4|4033.3|4027.3|4033.3|4027.3|4032.3|4026.3|0
1724431370000|2024-08-23 16:42:50|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|0
1724431380000|2024-08-23 16:43:00|4030.3|4024.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|1
1724431390000|2024-08-23 16:43:10|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|1
1724431400000|2024-08-23 16:43:20|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4031.8|4025.8|0
1724431410000|2024-08-23 16:43:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|5
1724431420000|2024-08-23 16:43:40|4033.8|4027.8|4033.3|4027.3|4033.8|4027.8|4033.3|4027.3|0
1724431430000|2024-08-23 16:43:50|4033.2|4027.2|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|1
1724431450000|2024-08-23 16:44:10|4032.3|4026.3|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|0
1724431480000|2024-08-23 16:44:40|4031.3|4025.3|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|1
1724431490000|2024-08-23 16:44:50|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|1
1724431500000|2024-08-23 16:45:00|||||||||1
1724431510000|2024-08-23 16:45:10|4033.2|4027.2|4032.3|4026.3|4033.2|4027.2|4032.3|4026.3|1
1724431520000|2024-08-23 16:45:20|||||||||1
1724431560000|2024-08-23 16:46:00|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|10
1724431570000|2024-08-23 16:46:10|4032.2|4026.2|4030.3|4024.3|4032.2|4026.2|4030.3|4024.3|6
1724431590000|2024-08-23 16:46:30|4030.2|4024.2|4029.3|4023.3|4030.2|4024.2|4029.3|4023.3|0
1724431610000|2024-08-23 16:46:50|4029.7|4023.7|4030.3|4024.3|4030.3|4024.3|4029.7|4023.7|3
1724431620000|2024-08-23 16:47:00|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|0
1724431630000|2024-08-23 16:47:10|4030.8|4024.8|4029.3|4023.3|4030.8|4024.8|4029.3|4023.3|1
1724431640000|2024-08-23 16:47:20|4029.4|4023.4|4028.3|4022.3|4030.3|4024.3|4028.3|4022.3|0
1724431650000|2024-08-23 16:47:30|4029.2|4023.2|4029.8|4023.8|4029.8|4023.8|4029.2|4023.2|2
1724431660000|2024-08-23 16:47:40|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|15
1724431670000|2024-08-23 16:47:50|||||||||4
1724431680000|2024-08-23 16:48:00|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4
1724431690000|2024-08-23 16:48:10|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|7
1724431700000|2024-08-23 16:48:20|||||||||4
1724431710000|2024-08-23 16:48:30|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1724431720000|2024-08-23 16:48:40|4030.3|4024.3|4031.3|4025.3|4031.3|4025.3|4030.3|4024.3|5
1724431730000|2024-08-23 16:48:50|4032.2|4026.2|4033.3|4027.3|4033.3|4027.3|4032.2|4026.2|1
1724431750000|2024-08-23 16:49:10|||||||||1
1724431760000|2024-08-23 16:49:20|4032.8|4026.8|4029.3|4023.3|4032.8|4026.8|4029.3|4023.3|6
1724431770000|2024-08-23 16:49:30|4030.3|4024.3|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|0
1724431780000|2024-08-23 16:49:40|||||||||4
1724431800000|2024-08-23 16:50:00|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|1
1724431810000|2024-08-23 16:50:10|||||||||2
1724431820000|2024-08-23 16:50:20|4030.3|4024.3|4032.8|4026.8|4032.8|4026.8|4030.3|4024.3|1
1724431830000|2024-08-23 16:50:30|4033.3|4027.3|4034.8|4028.8|4034.8|4028.8|4033.3|4027.3|2
1724431840000|2024-08-23 16:50:40|4035.3|4029.3|4038.3|4032.3|4038.3|4032.3|4035.3|4029.3|10
1724431850000|2024-08-23 16:50:50|4038.2|4032.2|4037.3|4031.3|4038.2|4032.2|4037.3|4031.3|0
1724431860000|2024-08-23 16:51:00|4036.3|4030.3|4038.3|4032.3|4038.3|4032.3|4036.3|4030.3|0
1724431870000|2024-08-23 16:51:10|4037.8|4031.8|4037.3|4031.3|4037.8|4031.8|4036.8|4030.8|1
1724431880000|2024-08-23 16:51:20|4036.8|4030.8|4036.8|4030.8|4036.9|4030.9|4036.3|4030.3|1
1724431890000|2024-08-23 16:51:30|4036.4|4030.4|4037.3|4031.3|4037.3|4031.3|4036.4|4030.4|0
1724431900000|2024-08-23 16:51:40|4037.4|4031.4|4038.3|4032.3|4038.3|4032.3|4037.4|4031.4|3
1724431910000|2024-08-23 16:51:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1724431920000|2024-08-23 16:52:00|4037.3|4031.3|4037.4|4031.4|4037.4|4031.4|4036.4|4030.4|0
1724431930000|2024-08-23 16:52:10|4037.3|4031.3|4036.4|4030.4|4037.3|4031.3|4036.4|4030.4|0
1724431940000|2024-08-23 16:52:20|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|0
1724431960000|2024-08-23 16:52:40|4036.3|4030.3|4035.4|4029.4|4036.3|4030.3|4035.4|4029.4|5
1724431970000|2024-08-23 16:52:50|4034.4|4028.4|4036.4|4030.4|4036.4|4030.4|4034.4|4028.4|0
1724431980000|2024-08-23 16:53:00|4035.4|4029.4|4036.3|4030.3|4036.4|4030.4|4035.4|4029.4|1
1724431990000|2024-08-23 16:53:10|4035.8|4029.8|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|0
1724432000000|2024-08-23 16:53:20|4036.4|4030.4|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|0
1724432010000|2024-08-23 16:53:30|4036.4|4030.4|4037.3|4031.3|4037.3|4031.3|4036.3|4030.3|1
1724432020000|2024-08-23 16:53:40|4036.3|4030.3|4036.8|4030.8|4036.8|4030.8|4036.3|4030.3|3
1724432030000|2024-08-23 16:53:50|4037.3|4031.3|4038.3|4032.3|4038.3|4032.3|4037.3|4031.3|1
1724432040000|2024-08-23 16:54:00|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4036.4|4030.4|1
1724432050000|2024-08-23 16:54:10|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|2
1724432060000|2024-08-23 16:54:20|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1724432070000|2024-08-23 16:54:30|4038.3|4032.3|4037.2|4031.2|4038.3|4032.3|4037.2|4031.2|3
1724432080000|2024-08-23 16:54:40|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4035.2|4029.2|0
1724432090000|2024-08-23 16:54:50|4037.2|4031.2|4034.2|4028.2|4037.2|4031.2|4034.2|4028.2|1
1724432110000|2024-08-23 16:55:10|4034.3|4028.3|4033.7|4027.7|4034.3|4028.3|4033.3|4027.3|1
1724432120000|2024-08-23 16:55:20|4034.2|4028.2|4033.3|4027.3|4034.2|4028.2|4033.3|4027.3|0
1724432150000|2024-08-23 16:55:50|4033.2|4027.2|4032.2|4026.2|4033.2|4027.2|4032.2|4026.2|1
1724432160000|2024-08-23 16:56:00|4032.3|4026.3|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|2
1724432170000|2024-08-23 16:56:10|4032.3|4026.3|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|2
1724432180000|2024-08-23 16:56:20|4032.3|4026.3|4035.2|4029.2|4035.2|4029.2|4032.2|4026.2|2
1724432190000|2024-08-23 16:56:30|4034.8|4028.8|4035.2|4029.2|4035.2|4029.2|4034.8|4028.8|1
1724432200000|2024-08-23 16:56:40|4035.3|4029.3|4036.7|4030.7|4037.3|4031.3|4035.3|4029.3|3
1724432210000|2024-08-23 16:56:50|4037.2|4031.2|4037.2|4031.2|4037.3|4031.3|4037.2|4031.2|2
1724432220000|2024-08-23 16:57:00|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|0
1724432230000|2024-08-23 16:57:10|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|10
1724432250000|2024-08-23 16:57:30|4036.3|4030.3|4036.2|4030.2|4036.3|4030.3|4036.2|4030.2|1
1724432260000|2024-08-23 16:57:40|4036.3|4030.3|4038.2|4032.2|4038.2|4032.2|4036.3|4030.3|0
1724432270000|2024-08-23 16:57:50|4037.3|4031.3|4038.2|4032.2|4038.2|4032.2|4037.3|4031.3|1
1724432280000|2024-08-23 16:58:00|4039.2|4033.2|4038.2|4032.2|4040.2|4034.2|4038.2|4032.2|85
1724432300000|2024-08-23 16:58:20|4037.7|4031.7|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|32
1724432310000|2024-08-23 16:58:30|4038.2|4032.2|4037.1|4031.1|4038.2|4032.2|4037.1|4031.1|1
1724432320000|2024-08-23 16:58:40|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1724432330000|2024-08-23 16:58:50|4036.1|4030.1|4033.2|4027.2|4036.1|4030.1|4033.2|4027.2|11
1724432340000|2024-08-23 16:59:00|||||||||1
1724432370000|2024-08-23 16:59:30|4032.8|4026.8|4033.2|4027.2|4033.2|4027.2|4032.8|4026.8|5
1724432380000|2024-08-23 16:59:40|4033.3|4027.3|4033.2|4027.2|4033.3|4027.3|4033.2|4027.2|0
1724432390000|2024-08-23 16:59:50|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|3
1724432400000|2024-08-23 17:00:00|4032.1|4026.1|4029.2|4023.2|4032.1|4026.1|4028.7|4022.7|4
1724432410000|2024-08-23 17:00:10|4029.1|4023.1|4029.3|4023.3|4029.3|4023.3|4029.1|4023.1|2
1724432420000|2024-08-23 17:00:20|4029.2|4023.2|4029.2|4023.2|4029.3|4023.3|4029.2|4023.2|0
1724432430000|2024-08-23 17:00:30|4029.3|4023.3|4029.2|4023.2|4029.3|4023.3|4028.8|4022.8|0
1724432440000|2024-08-23 17:00:40|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1724432450000|2024-08-23 17:00:50|4029.7|4023.7|4031.7|4025.7|4031.7|4025.7|4029.3|4023.3|2
1724432460000|2024-08-23 17:01:00|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|0
1724432470000|2024-08-23 17:01:10|4032.2|4026.2|4030.2|4024.2|4032.2|4026.2|4030.2|4024.2|4
1724432480000|2024-08-23 17:01:20|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1724432490000|2024-08-23 17:01:30|4030.8|4024.8|4031.2|4025.2|4031.2|4025.2|4030.2|4024.2|0
1724432510000|2024-08-23 17:01:50|4031.3|4025.3|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|0
1724432520000|2024-08-23 17:02:00|4030.2|4024.2|4029.8|4023.8|4030.7|4024.7|4029.2|4023.2|0
1724432530000|2024-08-23 17:02:10|4029.7|4023.7|4031.2|4025.2|4031.2|4025.2|4029.2|4023.2|1
1724432540000|2024-08-23 17:02:20|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|1
1724432550000|2024-08-23 17:02:30|4030.8|4024.8|4031.2|4025.2|4031.2|4025.2|4030.8|4024.8|0
1724432560000|2024-08-23 17:02:40|4030.7|4024.7|4029.8|4023.8|4030.7|4024.7|4029.7|4023.7|0
1724432570000|2024-08-23 17:02:50|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.2|4023.2|0
1724432580000|2024-08-23 17:03:00|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4028.2|4022.2|0
1724432590000|2024-08-23 17:03:10|4028.8|4022.8|4030.2|4024.2|4030.2|4024.2|4028.8|4022.8|2
1724432600000|2024-08-23 17:03:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1724432610000|2024-08-23 17:03:30|4030.8|4024.8|4029.2|4023.2|4031.2|4025.2|4029.2|4023.2|1
1724432620000|2024-08-23 17:03:40|4029.3|4023.3|4028.2|4022.2|4029.7|4023.7|4028.2|4022.2|0
1724432630000|2024-08-23 17:03:50|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.2|4021.2|0
1724432640000|2024-08-23 17:04:00|4028.2|4022.2|4028.2|4022.2|4029.1|4023.1|4028.2|4022.2|5
1724432650000|2024-08-23 17:04:10|4028.3|4022.3|4030.2|4024.2|4030.2|4024.2|4028.3|4022.3|3
1724432660000|2024-08-23 17:04:20|4029.2|4023.2|4028.3|4022.3|4029.2|4023.2|4028.3|4022.3|0
1724432670000|2024-08-23 17:04:30|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1724432680000|2024-08-23 17:04:40|4028.7|4022.7|4030.2|4024.2|4030.2|4024.2|4028.2|4022.2|0
1724432700000|2024-08-23 17:05:00|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|0
1724432710000|2024-08-23 17:05:10|4030.2|4024.2|4031.2|4025.2|4032.2|4026.2|4030.2|4024.2|1
1724432720000|2024-08-23 17:05:20|4031.8|4025.8|4033.7|4027.7|4033.7|4027.7|4031.7|4025.7|6
1724432740000|2024-08-23 17:05:40|4033.9|4027.9|4034.8|4028.8|4034.8|4028.8|4033.9|4027.9|1
1724432750000|2024-08-23 17:05:50|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1724432760000|2024-08-23 17:06:00|4035.3|4029.3|4039.2|4033.2|4039.2|4033.2|4034.8|4028.8|2
1724432770000|2024-08-23 17:06:10|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.2|4033.2|1
1724432780000|2024-08-23 17:06:20|4039.3|4033.3|4039.2|4033.2|4039.3|4033.3|4039.2|4033.2|9
1724432790000|2024-08-23 17:06:30|4039.3|4033.3|4040.2|4034.2|4040.2|4034.2|4039.2|4033.2|5
1724432800000|2024-08-23 17:06:40|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|1
1724432810000|2024-08-23 17:06:50|4039.7|4033.7|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|9
1724432820000|2024-08-23 17:07:00|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|1
1724432830000|2024-08-23 17:07:10|4039.2|4033.2|4039.7|4033.7|4039.7|4033.7|4038.2|4032.2|3
1724432840000|2024-08-23 17:07:20|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1724432850000|2024-08-23 17:07:30|4040.2|4034.2|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|0
1724432860000|2024-08-23 17:07:40|4040.1|4034.1|4040.6|4034.6|4041.7|4035.7|4039.7|4033.7|40
1724432870000|2024-08-23 17:07:50|4040.2|4034.2|4041.2|4035.2|4041.6|4035.6|4040.1|4034.1|2
1724432880000|2024-08-23 17:08:00|4041.6|4035.6|4042.1|4036.1|4042.2|4036.2|4041.6|4035.6|0
1724432890000|2024-08-23 17:08:10|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|11
1724432900000|2024-08-23 17:08:20|4041.2|4035.2|4042.2|4036.2|4042.2|4036.2|4041.2|4035.2|0
1724432910000|2024-08-23 17:08:30|||||||||1
1724432920000|2024-08-23 17:08:40|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|2
1724432930000|2024-08-23 17:08:50|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1724432940000|2024-08-23 17:09:00|4043|4037|4041.2|4035.2|4043|4037|4041.2|4035.2|3
1724432950000|2024-08-23 17:09:10|4041.6|4035.6|4041|4035|4041.6|4035.6|4040.6|4034.6|2
1724432960000|2024-08-23 17:09:20|4040.6|4034.6|4042.2|4036.2|4042.2|4036.2|4040.2|4034.2|3
1724432970000|2024-08-23 17:09:30|4042.6|4036.6|4042.6|4036.6|4043.6|4037.6|4042.6|4036.6|27
1724432980000|2024-08-23 17:09:40|4042.7|4036.7|4043.6|4037.6|4043.6|4037.6|4042.7|4036.7|26
1724432990000|2024-08-23 17:09:50|||||||||10
1724433000000|2024-08-23 17:10:00|4044|4038|4046.2|4040.2|4046.7|4040.7|4044|4038|23
1724433010000|2024-08-23 17:10:10|4046.6|4040.6|4046.3|4040.3|4047.2|4041.2|4046.3|4040.3|1
1724433020000|2024-08-23 17:10:20|4046.2|4040.2|4045.3|4039.3|4046.2|4040.2|4045.3|4039.3|1
1724433030000|2024-08-23 17:10:30|4045.7|4039.7|4046.7|4040.7|4046.7|4040.7|4045.7|4039.7|3
1724433040000|2024-08-23 17:10:40|4047.1|4041.1|4046.2|4040.2|4047.1|4041.1|4046.2|4040.2|1
1724433050000|2024-08-23 17:10:50|4047.1|4041.1|4044.2|4038.2|4047.2|4041.2|4044.2|4038.2|48
1724433060000|2024-08-23 17:11:00|4044.6|4038.6|4046.7|4040.7|4046.7|4040.7|4044.2|4038.2|30
1724433070000|2024-08-23 17:11:10|4046.6|4040.6|4046.3|4040.3|4046.7|4040.7|4046.3|4040.3|8
1724433080000|2024-08-23 17:11:20|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|24
1724433090000|2024-08-23 17:11:30|4047.1|4041.1|4046.7|4040.7|4047.1|4041.1|4046.7|4040.7|5
1724433100000|2024-08-23 17:11:40|4046.3|4040.3|4047.2|4041.2|4047.2|4041.2|4046.3|4040.3|12
1724433110000|2024-08-23 17:11:50|4048.4|4042.4|4048.3|4042.3|4048.4|4042.4|4048.3|4042.3|31
1724433120000|2024-08-23 17:12:00|4048.8|4042.8|4047.8|4041.8|4048.8|4042.8|4047.4|4041.4|2
1724433130000|2024-08-23 17:12:10|4047.9|4041.9|4048.3|4042.3|4048.3|4042.3|4047.9|4041.9|2
1724433140000|2024-08-23 17:12:20|4047.3|4041.3|4046.3|4040.3|4047.3|4041.3|4046.3|4040.3|26
1724433150000|2024-08-23 17:12:30|4046.4|4040.4|4046.8|4040.8|4047.3|4041.3|4046.3|4040.3|2
1724433160000|2024-08-23 17:12:40|4046.3|4040.3|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|0
1724433170000|2024-08-23 17:12:50|4045.9|4039.9|4045.8|4039.8|4046.5|4040.5|4045.8|4039.8|104
1724433180000|2024-08-23 17:13:00|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|46
1724433190000|2024-08-23 17:13:10|4046.8|4040.8|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|4
1724433200000|2024-08-23 17:13:20|4046.4|4040.4|4046.8|4040.8|4046.8|4040.8|4046.4|4040.4|4
1724433220000|2024-08-23 17:13:40|4046.4|4040.4|4047.8|4041.8|4047.8|4041.8|4046.4|4040.4|4
1724433230000|2024-08-23 17:13:50|4047.3|4041.3|4048.3|4042.3|4048.3|4042.3|4047.3|4041.3|6
1724433240000|2024-08-23 17:14:00|4048.4|4042.4|4048.2|4042.2|4048.9|4042.9|4048.2|4042.2|69
1724433250000|2024-08-23 17:14:10|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4
1724433260000|2024-08-23 17:14:20|4048.2|4042.2|4045.3|4039.3|4048.2|4042.2|4045.3|4039.3|10
1724433270000|2024-08-23 17:14:30|4045.8|4039.8|4045.4|4039.4|4045.8|4039.8|4045.4|4039.4|14
1724433280000|2024-08-23 17:14:40|4044.3|4038.3|4044.4|4038.4|4044.4|4038.4|4044.2|4038.2|2
1724433290000|2024-08-23 17:14:50|4044.3|4038.3|4046.2|4040.2|4046.2|4040.2|4044.3|4038.3|0
1724433300000|2024-08-23 17:15:00|4045.8|4039.8|4045.2|4039.2|4045.8|4039.8|4045.2|4039.2|3
1724433310000|2024-08-23 17:15:10|4044.3|4038.3|4044.3|4038.3|4044.4|4038.4|4043.9|4037.9|4
1724433320000|2024-08-23 17:15:20|4044.4|4038.4|4046.3|4040.3|4046.3|4040.3|4044.4|4038.4|1
1724433330000|2024-08-23 17:15:30|4046.2|4040.2|4046.8|4040.8|4046.8|4040.8|4046.2|4040.2|6
1724433340000|2024-08-23 17:15:40|4047.3|4041.3|4047.2|4041.2|4047.3|4041.3|4046.4|4040.4|74
1724433350000|2024-08-23 17:15:50|4046.8|4040.8|4046.8|4040.8|4047.2|4041.2|4046.4|4040.4|27
1724433360000|2024-08-23 17:16:00|4046.4|4040.4|4045.2|4039.2|4046.4|4040.4|4045.2|4039.2|2
1724433370000|2024-08-23 17:16:10|4045.3|4039.3|4046.2|4040.2|4046.2|4040.2|4045.3|4039.3|4
1724433380000|2024-08-23 17:16:20|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724433390000|2024-08-23 17:16:30|4046.2|4040.2|4047.2|4041.2|4047.2|4041.2|4046.2|4040.2|2
1724433400000|2024-08-23 17:16:40|4047.1|4041.1|4047.2|4041.2|4047.2|4041.2|4047.1|4041.1|0
1724433410000|2024-08-23 17:16:50|||||||||1
1724433420000|2024-08-23 17:17:00|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|0
1724433430000|2024-08-23 17:17:10|4047.2|4041.2|4047.2|4041.2|4047.7|4041.7|4046.7|4040.7|3
1724433440000|2024-08-23 17:17:20|4047.1|4041.1|4046.1|4040.1|4047.1|4041.1|4046.1|4040.1|1
1724433450000|2024-08-23 17:17:30|4045.2|4039.2|4046.2|4040.2|4046.2|4040.2|4045.2|4039.2|0
1724433460000|2024-08-23 17:17:40|4047.7|4041.7|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|3
1724433470000|2024-08-23 17:17:50|4047.2|4041.2|4047.7|4041.7|4047.7|4041.7|4047.2|4041.2|2
1724433480000|2024-08-23 17:18:00|4048.2|4042.2|4049.2|4043.2|4049.2|4043.2|4047.2|4041.2|26
1724433490000|2024-08-23 17:18:10|4049.3|4043.3|4049.7|4043.7|4049.7|4043.7|4049.3|4043.3|2
1724433500000|2024-08-23 17:18:20|4049.2|4043.2|4047.7|4041.7|4049.7|4043.7|4047.2|4041.2|49
1724433510000|2024-08-23 17:18:30|4047.2|4041.2|4049.7|4043.7|4049.7|4043.7|4047.2|4041.2|30
1724433520000|2024-08-23 17:18:40|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|2
1724433530000|2024-08-23 17:18:50|4049.2|4043.2|4047.8|4041.8|4049.2|4043.2|4047.8|4041.8|2
1724433540000|2024-08-23 17:19:00|4047.2|4041.2|4047.3|4041.3|4048.3|4042.3|4047.2|4041.2|9
1724433560000|2024-08-23 17:19:20|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1724433580000|2024-08-23 17:19:40|4048.2|4042.2|4048.3|4042.3|4049.2|4043.2|4048.2|4042.2|3
1724433590000|2024-08-23 17:19:50|4048.7|4042.7|4050.3|4044.3|4050.3|4044.3|4048.3|4042.3|15
1724433600000|2024-08-23 17:20:00|4049.3|4043.3|4048.8|4042.8|4049.8|4043.8|4048.3|4042.3|8
1724433610000|2024-08-23 17:20:10|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|1
1724433620000|2024-08-23 17:20:20|4048.2|4042.2|4048.8|4042.8|4048.8|4042.8|4048.2|4042.2|16
1724433630000|2024-08-23 17:20:30|4049.3|4043.3|4048.8|4042.8|4049.3|4043.3|4048.8|4042.8|1
1724433640000|2024-08-23 17:20:40|4049.3|4043.3|4049.8|4043.8|4049.8|4043.8|4049.3|4043.3|1
1724433650000|2024-08-23 17:20:50|4049.9|4043.9|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|2
1724433660000|2024-08-23 17:21:00|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1724433670000|2024-08-23 17:21:10|||||||||2
1724433680000|2024-08-23 17:21:20|4048.3|4042.3|4047.8|4041.8|4048.3|4042.3|4047.8|4041.8|5
1724433690000|2024-08-23 17:21:30|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1724433700000|2024-08-23 17:21:40|4047.7|4041.7|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|0
1724433730000|2024-08-23 17:22:10|||||||||1
1724433740000|2024-08-23 17:22:20|4047.2|4041.2|4046.2|4040.2|4047.2|4041.2|4046.2|4040.2|5
1724433750000|2024-08-23 17:22:30|4047.2|4041.2|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|9
1724433760000|2024-08-23 17:22:40|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1724433770000|2024-08-23 17:22:50|4048.2|4042.2|4047.2|4041.2|4048.2|4042.2|4047.2|4041.2|0
1724433780000|2024-08-23 17:23:00|4046.3|4040.3|4045.7|4039.7|4046.3|4040.3|4045.3|4039.3|23
1724433790000|2024-08-23 17:23:10|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|0
1724433800000|2024-08-23 17:23:20|4045.2|4039.2|4043.3|4037.3|4045.2|4039.2|4043.3|4037.3|1
1724433810000|2024-08-23 17:23:30|4043.2|4037.2|4044.2|4038.2|4044.2|4038.2|4043.2|4037.2|2
1724433820000|2024-08-23 17:23:40|4043.8|4037.8|4043.3|4037.3|4044.2|4038.2|4043.3|4037.3|0
1724433830000|2024-08-23 17:23:50|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|7
1724433840000|2024-08-23 17:24:00|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1724433850000|2024-08-23 17:24:10|4042.3|4036.3|4039.2|4033.2|4042.3|4036.3|4039.2|4033.2|24
1724433860000|2024-08-23 17:24:20|4039.7|4033.7|4039.2|4033.2|4040.1|4034.1|4039.2|4033.2|15
1724433870000|2024-08-23 17:24:30|4039.1|4033.1|4038.1|4032.1|4039.1|4033.1|4038.1|4032.1|19
1724433880000|2024-08-23 17:24:40|4039.1|4033.1|4039|4033|4039.1|4033.1|4038.6|4032.6|14
1724433890000|2024-08-23 17:24:50|4038.6|4032.6|4038.6|4032.6|4039|4033|4038.6|4032.6|11
1724433900000|2024-08-23 17:25:00|4039|4033|4040.1|4034.1|4040.1|4034.1|4038.1|4032.1|18
1724433920000|2024-08-23 17:25:20|||||||||2
1724433930000|2024-08-23 17:25:30|4039.7|4033.7|4040.1|4034.1|4040.1|4034.1|4039.7|4033.7|1
1724433940000|2024-08-23 17:25:40|4039.7|4033.7|4040.2|4034.2|4040.2|4034.2|4039.7|4033.7|13
1724433950000|2024-08-23 17:25:50|4040.1|4034.1|4040.2|4034.2|4040.2|4034.2|4039.2|4033.2|0
1724433960000|2024-08-23 17:26:00|4040.3|4034.3|4041.2|4035.2|4041.2|4035.2|4040.3|4034.3|0
1724433970000|2024-08-23 17:26:10|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|1
1724433980000|2024-08-23 17:26:20|4041.2|4035.2|4042.2|4036.2|4042.2|4036.2|4041.2|4035.2|41
1724434000000|2024-08-23 17:26:40|4043.1|4037.1|4042.2|4036.2|4043.1|4037.1|4042.2|4036.2|0
1724434010000|2024-08-23 17:26:50|4041.2|4035.2|4042.2|4036.2|4042.2|4036.2|4041.2|4035.2|4
1724434020000|2024-08-23 17:27:00|4042.7|4036.7|4042.2|4036.2|4043.1|4037.1|4042.2|4036.2|12
1724434030000|2024-08-23 17:27:10|4042.1|4036.1|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|2
1724434040000|2024-08-23 17:27:20|4041.1|4035.1|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|6
1724434050000|2024-08-23 17:27:30|4042.2|4036.2|4042.3|4036.3|4042.3|4036.3|4042.2|4036.2|4
1724434060000|2024-08-23 17:27:40|4042.7|4036.7|4043.2|4037.2|4043.2|4037.2|4042.7|4036.7|2
1724434070000|2024-08-23 17:27:50|4043.1|4037.1|4043|4037|4043.1|4037.1|4043|4037|3
1724434080000|2024-08-23 17:28:00|4042.1|4036.1|4041.5|4035.5|4042.1|4036.1|4041.1|4035.1|1
1724434090000|2024-08-23 17:28:10|4041.6|4035.6|4041|4035|4042|4036|4040.5|4034.5|15
1724434100000|2024-08-23 17:28:20|4042|4036|4042|4036|4042|4036|4042|4036|0
1724434110000|2024-08-23 17:28:30|4043|4037|4043|4037|4043|4037|4043|4037|1
1724434130000|2024-08-23 17:28:50|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|11
1724434140000|2024-08-23 17:29:00|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|5
1724434150000|2024-08-23 17:29:10|4041.1|4035.1|4039.6|4033.6|4041.1|4035.1|4039.6|4033.6|31
1724434160000|2024-08-23 17:29:20|4040.2|4034.2|4039.6|4033.6|4040.2|4034.2|4039.6|4033.6|0
1724434170000|2024-08-23 17:29:30|4039.2|4033.2|4037.2|4031.2|4039.2|4033.2|4037.2|4031.2|3
1724434180000|2024-08-23 17:29:40|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|5
1724434190000|2024-08-23 17:29:50|4038|4032|4038.1|4032.1|4038.1|4032.1|4038|4032|0
1724434200000|2024-08-23 17:30:00|4037.5|4031.5|4038.1|4032.1|4038.1|4032.1|4037.5|4031.5|6
1724434210000|2024-08-23 17:30:10|4037.7|4031.7|4038.7|4032.7|4039.1|4033.1|4037.7|4031.7|1
1724434220000|2024-08-23 17:30:20|4037.2|4031.2|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|3
1724434230000|2024-08-23 17:30:30|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|3
1724434270000|2024-08-23 17:31:10|4038|4032|4037.1|4031.1|4038.1|4032.1|4037.1|4031.1|18
1724434280000|2024-08-23 17:31:20|4036.2|4030.2|4037.1|4031.1|4037.1|4031.1|4036.2|4030.2|10
1724434290000|2024-08-23 17:31:30|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1724434300000|2024-08-23 17:31:40|4038.6|4032.6|4038.2|4032.2|4038.6|4032.6|4038.1|4032.1|0
1724434310000|2024-08-23 17:31:50|4039.1|4033.1|4038.1|4032.1|4039.1|4033.1|4038.1|4032.1|0
1724434330000|2024-08-23 17:32:10|||||||||1
1724434350000|2024-08-23 17:32:30|4039|4033|4038.6|4032.6|4039.1|4033.1|4038.2|4032.2|3
1724434360000|2024-08-23 17:32:40|4038.2|4032.2|4040.2|4034.2|4040.2|4034.2|4038.2|4032.2|0
1724434370000|2024-08-23 17:32:50|4040.6|4034.6|4040.2|4034.2|4040.6|4034.6|4040.2|4034.2|1
1724434380000|2024-08-23 17:33:00|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040|4034|3
1724434390000|2024-08-23 17:33:10|4040|4034|4041.1|4035.1|4041.1|4035.1|4040|4034|0
1724434430000|2024-08-23 17:33:50|4041|4035|4041|4035|4041|4035|4041|4035|0
1724434440000|2024-08-23 17:34:00|4041.1|4035.1|4041|4035|4041.5|4035.5|4041|4035|0
1724434450000|2024-08-23 17:34:10|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|4
1724434460000|2024-08-23 17:34:20|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|0
1724434470000|2024-08-23 17:34:30|4042.5|4036.5|4044|4038|4044.1|4038.1|4042.5|4036.5|3
1724434480000|2024-08-23 17:34:40|4044.1|4038.1|4045.1|4039.1|4045.1|4039.1|4044|4038|1
1724434490000|2024-08-23 17:34:50|4045|4039|4045|4039|4045.1|4039.1|4045|4039|36
1724434500000|2024-08-23 17:35:00|4046|4040|4046|4040|4046|4040|4046|4040|3
1724434510000|2024-08-23 17:35:10|4046.1|4040.1|4047|4041|4047|4041|4046.1|4040.1|1
1724434520000|2024-08-23 17:35:20|4046.1|4040.1|4046|4040|4046.1|4040.1|4046|4040|0
1724434530000|2024-08-23 17:35:30|4046.9|4040.9|4048|4042|4048|4042|4046.9|4040.9|6
1724434540000|2024-08-23 17:35:40|||||||||5
1724434550000|2024-08-23 17:35:50|4047|4041|4046|4040|4047|4041|4046|4040|10
1724434560000|2024-08-23 17:36:00|4046.5|4040.5|4047.5|4041.5|4047.5|4041.5|4046.5|4040.5|2
1724434570000|2024-08-23 17:36:10|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724434580000|2024-08-23 17:36:20|4047|4041|4047|4041|4047|4041|4047|4041|10
1724434590000|2024-08-23 17:36:30|4046.9|4040.9|4047|4041|4047|4041|4045.5|4039.5|8
1724434600000|2024-08-23 17:36:40|||||||||2
1724434620000|2024-08-23 17:37:00|4047.1|4041.1|4047|4041|4047.1|4041.1|4047|4041|8
1724434630000|2024-08-23 17:37:10|||||||||20
1724434640000|2024-08-23 17:37:20|||||||||2
1724434650000|2024-08-23 17:37:30|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|2
1724434660000|2024-08-23 17:37:40|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048|4042|45
1724434670000|2024-08-23 17:37:50|||||||||28
1724434680000|2024-08-23 17:38:00|4049.4|4043.4|4049.9|4043.9|4050|4044|4049|4043|21
1724434690000|2024-08-23 17:38:10|4050.9|4044.9|4049.9|4043.9|4050.9|4044.9|4049.9|4043.9|23
1724434700000|2024-08-23 17:38:20|4050.8|4044.8|4049.8|4043.8|4050.9|4044.9|4049.8|4043.8|96
1724434710000|2024-08-23 17:38:30|||||||||18
1724434730000|2024-08-23 17:38:50|4049.3|4043.3|4049.8|4043.8|4049.8|4043.8|4049.3|4043.3|0
1724434740000|2024-08-23 17:39:00|4050.8|4044.8|4050.9|4044.9|4050.9|4044.9|4050.8|4044.8|1
1724434750000|2024-08-23 17:39:10|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|1
1724434760000|2024-08-23 17:39:20|4050.2|4044.2|4050.3|4044.3|4050.6|4044.6|4050.2|4044.2|74
1724434770000|2024-08-23 17:39:30|4050.4|4044.4|4049.4|4043.4|4050.4|4044.4|4048.4|4042.4|53
1724434780000|2024-08-23 17:39:40|4049.9|4043.9|4049.9|4043.9|4050.4|4044.4|4049.8|4043.8|0
1724434790000|2024-08-23 17:39:50|4049.8|4043.8|4050|4044|4050|4044|4049.4|4043.4|7
1724434800000|2024-08-23 17:40:00|4050.5|4044.5|4050.6|4044.6|4050.6|4044.6|4050.5|4044.5|1
1724434810000|2024-08-23 17:40:10|4050|4044|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|0
1724434820000|2024-08-23 17:40:20|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|0
1724434830000|2024-08-23 17:40:30|4050|4044|4048.5|4042.5|4050.1|4044.1|4048.5|4042.5|0
1724434840000|2024-08-23 17:40:40|4048.6|4042.6|4050.1|4044.1|4050.1|4044.1|4048.6|4042.6|5
1724434850000|2024-08-23 17:40:50|4050.2|4044.2|4050.8|4044.8|4051.7|4045.7|4050.2|4044.2|11
1724434860000|2024-08-23 17:41:00|4050.7|4044.7|4052.2|4046.2|4052.7|4046.7|4050.7|4044.7|3
1724434870000|2024-08-23 17:41:10|4051.8|4045.8|4051.7|4045.7|4051.8|4045.8|4051.2|4045.2|2
1724434880000|2024-08-23 17:41:20|4051.2|4045.2|4051.7|4045.7|4051.7|4045.7|4050.7|4044.7|7
1724434890000|2024-08-23 17:41:30|4052.2|4046.2|4051.2|4045.2|4052.2|4046.2|4050.7|4044.7|3
1724434900000|2024-08-23 17:41:40|4051.6|4045.6|4051.6|4045.6|4051.7|4045.7|4051.6|4045.6|5
1724434910000|2024-08-23 17:41:50|4051.1|4045.1|4051.6|4045.6|4051.6|4045.6|4050.6|4044.6|3
1724434920000|2024-08-23 17:42:00|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|0
1724434930000|2024-08-23 17:42:10|4052.6|4046.6|4051.6|4045.6|4052.6|4046.6|4051.6|4045.6|0
1724434940000|2024-08-23 17:42:20|4050.6|4044.6|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|0
1724434950000|2024-08-23 17:42:30|4051.6|4045.6|4052.1|4046.1|4052.6|4046.6|4051.6|4045.6|5
1724434960000|2024-08-23 17:42:40|4052.6|4046.6|4052.8|4046.8|4052.8|4046.8|4052.6|4046.6|3
1724434970000|2024-08-23 17:42:50|4052.3|4046.3|4050.8|4044.8|4052.3|4046.3|4050.8|4044.8|1
1724434980000|2024-08-23 17:43:00|4051.3|4045.3|4050.8|4044.8|4051.3|4045.3|4050.8|4044.8|0
1724434990000|2024-08-23 17:43:10|4052.1|4046.1|4052.1|4046.1|4052.2|4046.2|4052.1|4046.1|40
1724435000000|2024-08-23 17:43:20|4052.2|4046.2|4050.9|4044.9|4052.2|4046.2|4050.9|4044.9|53
1724435010000|2024-08-23 17:43:30|4050.8|4044.8|4049.8|4043.8|4050.9|4044.9|4049.8|4043.8|12
1724435020000|2024-08-23 17:43:40|4050|4044|4050|4044|4050|4044|4050|4044|4
1724435030000|2024-08-23 17:43:50|4049.9|4043.9|4049|4043|4049.9|4043.9|4049|4043|1
1724435040000|2024-08-23 17:44:00|4048.9|4042.9|4049|4043|4049|4043|4048.1|4042.1|7
1724435050000|2024-08-23 17:44:10|4048.5|4042.5|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|26
1724435070000|2024-08-23 17:44:30|4048|4042|4049|4043|4049|4043|4048|4042|9
1724435080000|2024-08-23 17:44:40|4048.9|4042.9|4049|4043|4049|4043|4048.9|4042.9|9
1724435090000|2024-08-23 17:44:50|4048.8|4042.8|4047.9|4041.9|4049.4|4043.4|4047.8|4041.8|18
1724435100000|2024-08-23 17:45:00|4048|4042|4048.9|4042.9|4049.8|4043.8|4048|4042|2
1724435110000|2024-08-23 17:45:10|4048.5|4042.5|4048.5|4042.5|4048.9|4042.9|4048.5|4042.5|0
1724435120000|2024-08-23 17:45:20|4048.4|4042.4|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|4
1724435130000|2024-08-23 17:45:30|||||||||1
1724435140000|2024-08-23 17:45:40|||||||||1
1724435150000|2024-08-23 17:45:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1724435170000|2024-08-23 17:46:10|4046.7|4040.7|4046.8|4040.8|4046.9|4040.9|4045.7|4039.7|16
1724435180000|2024-08-23 17:46:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|7
1724435190000|2024-08-23 17:46:30|4046.4|4040.4|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|2
1724435200000|2024-08-23 17:46:40|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4045.9|4039.9|0
1724435210000|2024-08-23 17:46:50|4046.5|4040.5|4046.9|4040.9|4046.9|4040.9|4046.5|4040.5|1
1724435230000|2024-08-23 17:47:10|4045.9|4039.9|4043.9|4037.9|4045.9|4039.9|4043.9|4037.9|28
1724435240000|2024-08-23 17:47:20|4044.4|4038.4|4043.8|4037.8|4044.8|4038.8|4043.8|4037.8|23
1724435250000|2024-08-23 17:47:30|4043.9|4037.9|4042.8|4036.8|4044.3|4038.3|4042.3|4036.3|48
1724435270000|2024-08-23 17:47:50|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1724435280000|2024-08-23 17:48:00|4044.8|4038.8|4043.8|4037.8|4044.8|4038.8|4043.8|4037.8|5
1724435290000|2024-08-23 17:48:10|4044.3|4038.3|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|0
1724435300000|2024-08-23 17:48:20|||||||||1
1724435310000|2024-08-23 17:48:30|4044.7|4038.7|4043.8|4037.8|4044.7|4038.7|4043.8|4037.8|1
1724435320000|2024-08-23 17:48:40|4044.3|4038.3|4042.8|4036.8|4044.3|4038.3|4042.8|4036.8|0
1724435330000|2024-08-23 17:48:50|4043.7|4037.7|4043.8|4037.8|4044.3|4038.3|4043.7|4037.7|10
1724435340000|2024-08-23 17:49:00|4043.7|4037.7|4043.8|4037.8|4043.8|4037.8|4043.7|4037.7|1
1724435350000|2024-08-23 17:49:10|4043.7|4037.7|4042.8|4036.8|4043.7|4037.7|4042.8|4036.8|0
1724435360000|2024-08-23 17:49:20|4042.3|4036.3|4042.8|4036.8|4042.8|4036.8|4042.3|4036.3|9
1724435370000|2024-08-23 17:49:30|4041.9|4035.9|4042.4|4036.4|4042.4|4036.4|4041.9|4035.9|1
1724435380000|2024-08-23 17:49:40|4042.3|4036.3|4043.9|4037.9|4043.9|4037.9|4041.9|4035.9|204
1724435390000|2024-08-23 17:49:50|4043.8|4037.8|4043.4|4037.4|4043.9|4037.9|4043.4|4037.4|0
1724435400000|2024-08-23 17:50:00|4042.9|4036.9|4043.3|4037.3|4043.4|4037.4|4042.9|4036.9|22
1724435410000|2024-08-23 17:50:10|4043.4|4037.4|4042.8|4036.8|4043.4|4037.4|4042.8|4036.8|1
1724435420000|2024-08-23 17:50:20|||||||||5
1724435440000|2024-08-23 17:50:40|||||||||3
1724435450000|2024-08-23 17:50:50|4042.7|4036.7|4043.3|4037.3|4043.7|4037.7|4042.7|4036.7|14
1724435460000|2024-08-23 17:51:00|4042.8|4036.8|4044.3|4038.3|4044.8|4038.8|4042.8|4036.8|2
1724435470000|2024-08-23 17:51:10|4043.8|4037.8|4044.8|4038.8|4044.9|4038.9|4043.8|4037.8|13
1724435480000|2024-08-23 17:51:20|4044.4|4038.4|4043.8|4037.8|4044.4|4038.4|4042.9|4036.9|51
1724435490000|2024-08-23 17:51:30|4043.4|4037.4|4042.9|4036.9|4043.4|4037.4|4042.9|4036.9|12
1724435500000|2024-08-23 17:51:40|||||||||11
1724435510000|2024-08-23 17:51:50|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4041.9|4035.9|4
1724435520000|2024-08-23 17:52:00|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4
1724435530000|2024-08-23 17:52:10|4042.4|4036.4|4042.9|4036.9|4042.9|4036.9|4040.9|4034.9|9
1724435540000|2024-08-23 17:52:20|4043.4|4037.4|4043.4|4037.4|4043.8|4037.8|4043.4|4037.4|5
1724435550000|2024-08-23 17:52:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|9
1724435560000|2024-08-23 17:52:40|4041.9|4035.9|4042.4|4036.4|4042.4|4036.4|4041|4035|4
1724435570000|2024-08-23 17:52:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041|4035|16
1724435580000|2024-08-23 17:53:00|||||||||5
1724435590000|2024-08-23 17:53:10|4042.4|4036.4|4040.8|4034.8|4042.8|4036.8|4040.8|4034.8|32
1724435600000|2024-08-23 17:53:20|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4
1724435610000|2024-08-23 17:53:30|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.7|4034.7|1
1724435620000|2024-08-23 17:53:40|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|5
1724435630000|2024-08-23 17:53:50|4039.8|4033.8|4040.7|4034.7|4040.7|4034.7|4039.8|4033.8|3
1724435640000|2024-08-23 17:54:00|||||||||2
1724435650000|2024-08-23 17:54:10|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4041.6|4035.6|7
1724435660000|2024-08-23 17:54:20|||||||||2
1724435670000|2024-08-23 17:54:30|4042.6|4036.6|4042.2|4036.2|4042.7|4036.7|4042.2|4036.2|0
1724435680000|2024-08-23 17:54:40|4042.7|4036.7|4042.8|4036.8|4042.8|4036.8|4042.7|4036.7|1
1724435690000|2024-08-23 17:54:50|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1724435700000|2024-08-23 17:55:00|4042.8|4036.8|4044.8|4038.8|4046.8|4040.8|4042.8|4036.8|64
1724435710000|2024-08-23 17:55:10|4044.3|4038.3|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|0
1724435720000|2024-08-23 17:55:20|4045.3|4039.3|4044.9|4038.9|4045.3|4039.3|4044.8|4038.8|8
1724435730000|2024-08-23 17:55:30|4045.3|4039.3|4044.8|4038.8|4045.3|4039.3|4044.8|4038.8|1
1724435740000|2024-08-23 17:55:40|4044.9|4038.9|4044.8|4038.8|4045.3|4039.3|4044.8|4038.8|2
1724435750000|2024-08-23 17:55:50|4045.8|4039.8|4044.8|4038.8|4045.8|4039.8|4044.8|4038.8|28
1724435760000|2024-08-23 17:56:00|4043.8|4037.8|4044.8|4038.8|4044.8|4038.8|4043.8|4037.8|4
1724435770000|2024-08-23 17:56:10|4044.4|4038.4|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|16
1724435780000|2024-08-23 17:56:20|4044.4|4038.4|4043.9|4037.9|4044.8|4038.8|4043.9|4037.9|44
1724435790000|2024-08-23 17:56:30|||||||||7
1724435800000|2024-08-23 17:56:40|||||||||3
1724435810000|2024-08-23 17:56:50|||||||||5
1724435820000|2024-08-23 17:57:00|4043.8|4037.8|4045.8|4039.8|4045.8|4039.8|4043.8|4037.8|8
1724435830000|2024-08-23 17:57:10|4045.7|4039.7|4044.8|4038.8|4045.7|4039.7|4044.8|4038.8|1
1724435840000|2024-08-23 17:57:20|4044.9|4038.9|4044.8|4038.8|4045.8|4039.8|4044.8|4038.8|0
1724435850000|2024-08-23 17:57:30|||||||||38
1724435890000|2024-08-23 17:58:10|4044.4|4038.4|4044.8|4038.8|4044.8|4038.8|4044.4|4038.4|6
1724435900000|2024-08-23 17:58:20|4044.4|4038.4|4044.8|4038.8|4044.8|4038.8|4043.9|4037.9|9
1724435910000|2024-08-23 17:58:30|4044.4|4038.4|4044.8|4038.8|4044.8|4038.8|4044.4|4038.4|1
1724435920000|2024-08-23 17:58:40|||||||||4
1724435930000|2024-08-23 17:58:50|4044.4|4038.4|4042.8|4036.8|4044.8|4038.8|4042.8|4036.8|8
1724435940000|2024-08-23 17:59:00|4042.7|4036.7|4041.8|4035.8|4042.7|4036.7|4041.8|4035.8|13
1724435950000|2024-08-23 17:59:10|4039.7|4033.7|4040.8|4034.8|4040.8|4034.8|4039.3|4033.3|10
1724435960000|2024-08-23 17:59:20|4041.7|4035.7|4041.8|4035.8|4041.8|4035.8|4041.7|4035.7|0
1724435970000|2024-08-23 17:59:30|||||||||2
1724435980000|2024-08-23 17:59:40|4040.9|4034.9|4041.8|4035.8|4041.8|4035.8|4040.9|4034.9|5
1724435990000|2024-08-23 17:59:50|4041.3|4035.3|4041.8|4035.8|4041.8|4035.8|4041.3|4035.3|2
1724436000000|2024-08-23 18:00:00|4041.7|4035.7|4040.8|4034.8|4041.7|4035.7|4040.8|4034.8|2
1724436010000|2024-08-23 18:00:10|4041.8|4035.8|4041.8|4035.8|4042.3|4036.3|4041.8|4035.8|26
1724436020000|2024-08-23 18:00:20|4042.3|4036.3|4042.8|4036.8|4042.8|4036.8|4042.3|4036.3|0
1724436030000|2024-08-23 18:00:30|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4042.8|4036.8|0
1724436040000|2024-08-23 18:00:40|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1724436050000|2024-08-23 18:00:50|4043.7|4037.7|4043.3|4037.3|4043.7|4037.7|4043.3|4037.3|90
1724436060000|2024-08-23 18:01:00|4043.7|4037.7|4042.8|4036.8|4043.8|4037.8|4042.8|4036.8|0
1724436080000|2024-08-23 18:01:20|||||||||1
1724436090000|2024-08-23 18:01:30|||||||||4
1724436100000|2024-08-23 18:01:40|4043.7|4037.7|4041.8|4035.8|4043.7|4037.7|4041.8|4035.8|3
1724436110000|2024-08-23 18:01:50|4042.7|4036.7|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|2
1724436120000|2024-08-23 18:02:00|4043.2|4037.2|4043.6|4037.6|4044.6|4038.6|4043.2|4037.2|2
1724436130000|2024-08-23 18:02:10|4044.6|4038.6|4043.6|4037.6|4044.6|4038.6|4043.6|4037.6|12
1724436140000|2024-08-23 18:02:20|4043.7|4037.7|4044.6|4038.6|4044.6|4038.6|4043.6|4037.6|0
1724436150000|2024-08-23 18:02:30|4044.1|4038.1|4041.6|4035.6|4044.6|4038.6|4041.6|4035.6|15
1724436160000|2024-08-23 18:02:40|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|7
1724436170000|2024-08-23 18:02:50|||||||||4
1724436180000|2024-08-23 18:03:00|4043.1|4037.1|4042.6|4036.6|4043.1|4037.1|4042.6|4036.6|17
1724436190000|2024-08-23 18:03:10|4043.5|4037.5|4044.5|4038.5|4044.5|4038.5|4043.5|4037.5|7
1724436200000|2024-08-23 18:03:20|4044.6|4038.6|4045.5|4039.5|4045.9|4039.9|4044.5|4038.5|19
1724436210000|2024-08-23 18:03:30|4045.9|4039.9|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|25
1724436220000|2024-08-23 18:03:40|4046.5|4040.5|4045.2|4039.2|4046.5|4040.5|4045.2|4039.2|174
1724436230000|2024-08-23 18:03:50|4046|4040|4045.7|4039.7|4046.1|4040.1|4045|4039|65
1724436240000|2024-08-23 18:04:00|4045.6|4039.6|4045|4039|4046.2|4040.2|4045|4039|141
1724436250000|2024-08-23 18:04:10|4045.1|4039.1|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|1
1724436270000|2024-08-23 18:04:30|4045|4039|4045.2|4039.2|4045.2|4039.2|4044.3|4038.3|15
1724436280000|2024-08-23 18:04:40|4045.3|4039.3|4041|4035|4045.3|4039.3|4041|4035|100
1724436290000|2024-08-23 18:04:50|4041.9|4035.9|4040.1|4034.1|4041.9|4035.9|4040|4034|29
1724436300000|2024-08-23 18:05:00|4040.6|4034.6|4043|4037|4043|4037|4040.6|4034.6|7
1724436310000|2024-08-23 18:05:10|4043.5|4037.5|4044|4038|4044.5|4038.5|4043|4037|14
1724436320000|2024-08-23 18:05:20|4044.5|4038.5|4043|4037|4044.5|4038.5|4043|4037|0
1724436330000|2024-08-23 18:05:30|4043.5|4037.5|4043|4037|4044|4038|4043|4037|0
1724436340000|2024-08-23 18:05:40|4042|4036|4041.5|4035.5|4042|4036|4041|4035|6
1724436350000|2024-08-23 18:05:50|4041|4035|4040.5|4034.5|4041|4035|4040|4034|2
1724436360000|2024-08-23 18:06:00|4040|4034|4040|4034|4040|4034|4039.1|4033.1|8
1724436370000|2024-08-23 18:06:10|4041|4035|4041|4035|4041|4035|4041|4035|0
1724436380000|2024-08-23 18:06:20|4040.5|4034.5|4040|4034|4040.5|4034.5|4040|4034|2
1724436390000|2024-08-23 18:06:30|4039.9|4033.9|4039|4033|4039.9|4033.9|4038|4032|4
1724436400000|2024-08-23 18:06:40|||||||||4
1724436410000|2024-08-23 18:06:50|4039.5|4033.5|4039|4033|4039.5|4033.5|4039|4033|4
1724436420000|2024-08-23 18:07:00|4040|4034|4041|4035|4041|4035|4040|4034|35
1724436430000|2024-08-23 18:07:10|4041.1|4035.1|4042|4036|4042|4036|4041|4035|61
1724436440000|2024-08-23 18:07:20|4042.1|4036.1|4044|4038|4044|4038|4042.1|4036.1|19
1724436450000|2024-08-23 18:07:30|4043|4037|4044|4038|4044|4038|4043|4037|2
1724436460000|2024-08-23 18:07:40|4043.5|4037.5|4042.5|4036.5|4043.5|4037.5|4042.1|4036.1|14
1724436470000|2024-08-23 18:07:50|4042|4036|4043|4037|4043.9|4037.9|4042|4036|1
1724436480000|2024-08-23 18:08:00|4043.1|4037.1|4043|4037|4044|4038|4043|4037|3
1724436490000|2024-08-23 18:08:10|4042.9|4036.9|4042|4036|4042.9|4036.9|4042|4036|0
1724436500000|2024-08-23 18:08:20|4042.9|4036.9|4041|4035|4042.9|4036.9|4041|4035|5
1724436510000|2024-08-23 18:08:30|4041.5|4035.5|4041.6|4035.6|4041.6|4035.6|4041|4035|35
1724436520000|2024-08-23 18:08:40|4041|4035|4041|4035|4041.5|4035.5|4040|4034|6
1724436530000|2024-08-23 18:08:50|4040.5|4034.5|4038.5|4032.5|4040.5|4034.5|4038.1|4032.1|11
1724436540000|2024-08-23 18:09:00|4039|4033|4039|4033|4039.5|4033.5|4039|4033|9
1724436550000|2024-08-23 18:09:10|4042|4036|4042.5|4036.5|4042.5|4036.5|4041.6|4035.6|127
1724436560000|2024-08-23 18:09:20|4042|4036|4042.1|4036.1|4042.1|4036.1|4042|4036|13
1724436570000|2024-08-23 18:09:30|4043|4037|4043.1|4037.1|4043.1|4037.1|4042.1|4036.1|4
1724436580000|2024-08-23 18:09:40|4042.2|4036.2|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|27
1724436590000|2024-08-23 18:09:50|4042.1|4036.1|4041.2|4035.2|4042.6|4036.6|4041.2|4035.2|8
1724436600000|2024-08-23 18:10:00|4041.1|4035.1|4041.2|4035.2|4041.2|4035.2|4040.2|4034.2|63
1724436610000|2024-08-23 18:10:10|4044.2|4038.2|4044.2|4038.2|4045.2|4039.2|4043.7|4037.7|28
1724436620000|2024-08-23 18:10:20|4043.3|4037.3|4043.1|4037.1|4043.3|4037.3|4043.1|4037.1|4
1724436630000|2024-08-23 18:10:30|4042.2|4036.2|4041.2|4035.2|4042.2|4036.2|4041.2|4035.2|2
1724436640000|2024-08-23 18:10:40|4041.1|4035.1|4041.7|4035.7|4041.7|4035.7|4041.1|4035.1|7
1724436650000|2024-08-23 18:10:50|4041.2|4035.2|4042.2|4036.2|4042.2|4036.2|4041.2|4035.2|36
1724436660000|2024-08-23 18:11:00|4042.1|4036.1|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|9
1724436670000|2024-08-23 18:11:10|4041.8|4035.8|4042.2|4036.2|4042.2|4036.2|4041.2|4035.2|18
1724436690000|2024-08-23 18:11:30|4043.1|4037.1|4044.2|4038.2|4044.2|4038.2|4043.1|4037.1|20
1724436700000|2024-08-23 18:11:40|||||||||4
1724436710000|2024-08-23 18:11:50|||||||||7
1724436720000|2024-08-23 18:12:00|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4044.7|4038.7|5
1724436730000|2024-08-23 18:12:10|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.1|4040.1|61
1724436740000|2024-08-23 18:12:20|4046.2|4040.2|4050.1|4044.1|4050.1|4044.1|4046.2|4040.2|9
1724436750000|2024-08-23 18:12:30|4049.1|4043.1|4051.2|4045.2|4051.2|4045.2|4049.1|4043.1|35
1724436760000|2024-08-23 18:12:40|4050.2|4044.2|4056.1|4050.1|4057.7|4051.7|4050.2|4044.2|135
1724436770000|2024-08-23 18:12:50|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.1|4049.1|50
1724436780000|2024-08-23 18:13:00|4055.6|4049.6|4054.1|4048.1|4056.1|4050.1|4054.1|4048.1|7
1724436790000|2024-08-23 18:13:10|4053.6|4047.6|4052.1|4046.1|4054.1|4048.1|4052.1|4046.1|79
1724436800000|2024-08-23 18:13:20|4053.7|4047.7|4054.1|4048.1|4054.1|4048.1|4053.1|4047.1|24
1724436810000|2024-08-23 18:13:30|4054|4048|4055.6|4049.6|4055.6|4049.6|4053|4047|4
1724436820000|2024-08-23 18:13:40|4056|4050|4056|4050|4056|4050|4056|4050|13
1724436830000|2024-08-23 18:13:50|4056.1|4050.1|4055.1|4049.1|4056.6|4050.6|4055.1|4049.1|18
1724436840000|2024-08-23 18:14:00|4055.6|4049.6|4054.1|4048.1|4056.1|4050.1|4054|4048|58
1724436850000|2024-08-23 18:14:10|4053.1|4047.1|4052.2|4046.2|4053.2|4047.2|4051.1|4045.1|247
1724436860000|2024-08-23 18:14:20|4051.8|4045.8|4053.1|4047.1|4053.2|4047.2|4051.2|4045.2|193
1724436870000|2024-08-23 18:14:30|4053.2|4047.2|4053.7|4047.7|4054.2|4048.2|4052.2|4046.2|52
1724436880000|2024-08-23 18:14:40|4053.3|4047.3|4052.2|4046.2|4053.7|4047.7|4052.2|4046.2|51
1724436890000|2024-08-23 18:14:50|4053.2|4047.2|4049.7|4043.7|4053.2|4047.2|4049.7|4043.7|207
1724436900000|2024-08-23 18:15:00|4050.2|4044.2|4050.7|4044.7|4051.2|4045.2|4049.1|4043.1|112
1724436910000|2024-08-23 18:15:10|4050.2|4044.2|4051.7|4045.7|4051.7|4045.7|4050.1|4044.1|5
1724436920000|2024-08-23 18:15:20|4052.1|4046.1|4053.1|4047.1|4053.1|4047.1|4051.7|4045.7|13
1724436930000|2024-08-23 18:15:30|4052.6|4046.6|4053.1|4047.1|4053.1|4047.1|4052.6|4046.6|8
1724436940000|2024-08-23 18:15:40|4054|4048|4054.4|4048.4|4055.1|4049.1|4053.9|4047.9|68
1724436950000|2024-08-23 18:15:50|4054.9|4048.9|4057.9|4051.9|4057.9|4051.9|4054.9|4048.9|40
1724436960000|2024-08-23 18:16:00|4057.8|4051.8|4056.9|4050.9|4057.8|4051.8|4056.9|4050.9|2
1724436970000|2024-08-23 18:16:10|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.5|4051.5|218
1724436980000|2024-08-23 18:16:20|4056.9|4050.9|4058.9|4052.9|4058.9|4052.9|4056.9|4050.9|194
1724436990000|2024-08-23 18:16:30|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|10
1724437000000|2024-08-23 18:16:40|4058|4052|4058.9|4052.9|4058.9|4052.9|4058|4052|55
1724437010000|2024-08-23 18:16:50|||||||||97
1724437020000|2024-08-23 18:17:00|4058|4052|4056.8|4050.8|4058|4052|4056.8|4050.8|87
1724437030000|2024-08-23 18:17:10|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.8|4050.8|54
1724437040000|2024-08-23 18:17:20|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4056.9|4050.9|23
1724437050000|2024-08-23 18:17:30|4057.5|4051.5|4058.4|4052.4|4058.5|4052.5|4057.5|4051.5|14
1724437060000|2024-08-23 18:17:40|4057.9|4051.9|4058.4|4052.4|4058.4|4052.4|4057.9|4051.9|0
1724437070000|2024-08-23 18:17:50|4057.9|4051.9|4058|4052|4058.9|4052.9|4057.9|4051.9|100
1724437080000|2024-08-23 18:18:00|4057.5|4051.5|4057|4051|4057.8|4051.8|4056|4050|35
1724437090000|2024-08-23 18:18:10|4057.4|4051.4|4055|4049|4057.4|4051.4|4054.9|4048.9|17
1724437100000|2024-08-23 18:18:20|4054.9|4048.9|4055|4049|4055|4049|4054.9|4048.9|14
1724437110000|2024-08-23 18:18:30|4054.9|4048.9|4056|4050|4056|4050|4054|4048|23
1724437120000|2024-08-23 18:18:40|4056.1|4050.1|4056|4050|4056.1|4050.1|4056|4050|12
1724437130000|2024-08-23 18:18:50|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|11
1724437140000|2024-08-23 18:19:00|4056|4050|4057|4051|4058|4052|4056|4050|34
1724437150000|2024-08-23 18:19:10|4055.1|4049.1|4058|4052|4058|4052|4055.1|4049.1|70
1724437160000|2024-08-23 18:19:20|4058.9|4052.9|4058|4052|4058.9|4052.9|4058|4052|19
1724437170000|2024-08-23 18:19:30|4057.1|4051.1|4058|4052|4058|4052|4057.1|4051.1|58
1724437180000|2024-08-23 18:19:40|4057.1|4051.1|4057.2|4051.2|4057.7|4051.7|4056.2|4050.2|26
1724437190000|2024-08-23 18:19:50|4057.6|4051.6|4056.2|4050.2|4057.7|4051.7|4056.2|4050.2|45
1724630400000|2024-08-26 00:00:00|4020.5|4014.5|4023.5|4017.5|4029|4023|4019|4013|47
1724630410000|2024-08-26 00:00:10|4021.5|4015.5|4020.5|4014.5|4022.5|4016.5|4018.5|4012.5|29
1724630420000|2024-08-26 00:00:20|4018.5|4012.5|4009|4003|4018.5|4012.5|4007|4001|75
1724630430000|2024-08-26 00:00:30|4010|4004|4007.4|4001.4|4012|4006|4006.9|4000.9|53
1724630440000|2024-08-26 00:00:40|4007.5|4001.5|4008.5|4002.5|4011.4|4005.4|4007.5|4001.5|39
1724630450000|2024-08-26 00:00:50|4009.4|4003.4|4011.4|4005.4|4011.9|4005.9|4009.4|4003.4|6
1724630460000|2024-08-26 00:01:00|4013.4|4007.4|4022.5|4016.5|4022.5|4016.5|4012.9|4006.9|59
1724630470000|2024-08-26 00:01:10|4023.5|4017.5|4024.9|4018.9|4024.9|4018.9|4021.4|4015.4|40
1724630480000|2024-08-26 00:01:20|4023.9|4017.9|4025.4|4019.4|4025.4|4019.4|4023.4|4017.4|8
1724630490000|2024-08-26 00:01:30|4025.9|4019.9|4027|4021|4027.9|4021.9|4024|4018|5
1724630500000|2024-08-26 00:01:40|4028|4022|4022.5|4016.5|4028|4022|4022.5|4016.5|46
1724630510000|2024-08-26 00:01:50|4023.5|4017.5|4019.5|4013.5|4023.5|4017.5|4019.5|4013.5|19
1724630520000|2024-08-26 00:02:00|4020.9|4014.9|4021.5|4015.5|4021.5|4015.5|4020.9|4014.9|7
1724630530000|2024-08-26 00:02:10|4022|4016|4024|4018|4024.5|4018.5|4021.5|4015.5|3
1724630540000|2024-08-26 00:02:20|4023.9|4017.9|4016.5|4010.5|4023.9|4017.9|4016.5|4010.5|13
1724630550000|2024-08-26 00:02:30|4016.4|4010.4|4016.5|4010.5|4016.5|4010.5|4015.5|4009.5|4
1724630560000|2024-08-26 00:02:40|4016|4010|4015|4009|4016|4010|4015|4009|2
1724630570000|2024-08-26 00:02:50|4015.5|4009.5|4018.5|4012.5|4018.5|4012.5|4015.5|4009.5|30
1724630580000|2024-08-26 00:03:00|4019|4013|4016.5|4010.5|4020.5|4014.5|4015.5|4009.5|8
1724630590000|2024-08-26 00:03:10|4015.5|4009.5|4014.5|4008.5|4015.5|4009.5|4012.5|4006.5|10
1724630600000|2024-08-26 00:03:20|4015.5|4009.5|4014.5|4008.5|4015.5|4009.5|4014.5|4008.5|2
1724630610000|2024-08-26 00:03:30|4015.5|4009.5|4021.4|4015.4|4021.4|4015.4|4015.5|4009.5|4
1724630620000|2024-08-26 00:03:40|4022.4|4016.4|4022.4|4016.4|4023.4|4017.4|4022.4|4016.4|7
1724630630000|2024-08-26 00:03:50|4021.5|4015.5|4022.5|4016.5|4023.5|4017.5|4021.5|4015.5|3
1724630640000|2024-08-26 00:04:00|4023.4|4017.4|4024.4|4018.4|4024.5|4018.5|4023.4|4017.4|7
1724630650000|2024-08-26 00:04:10|4024|4018|4025|4019|4025.5|4019.5|4024|4018|24
1724630660000|2024-08-26 00:04:20|4025.4|4019.4|4025|4019|4025.5|4019.5|4025|4019|2
1724630670000|2024-08-26 00:04:30|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4024.5|4018.5|12
1724630680000|2024-08-26 00:04:40|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|1
1724630690000|2024-08-26 00:04:50|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|1
1724630700000|2024-08-26 00:05:00|4023.5|4017.5|4024.5|4018.5|4025.5|4019.5|4023|4017|20
1724630710000|2024-08-26 00:05:10|4025|4019|4024|4018|4025|4019|4023.5|4017.5|3
1724630720000|2024-08-26 00:05:20|4025|4019|4025|4019|4025|4019|4025|4019|7
1724630730000|2024-08-26 00:05:30|4025.5|4019.5|4025|4019|4026|4020|4025|4019|7
1724630740000|2024-08-26 00:05:40|4024.5|4018.5|4025|4019|4025|4019|4024.5|4018.5|2
1724630750000|2024-08-26 00:05:50|4024.5|4018.5|4025|4019|4025|4019|4021.5|4015.5|10
1724630760000|2024-08-26 00:06:00|4024.5|4018.5|4021|4015|4024.5|4018.5|4021|4015|14
1724630770000|2024-08-26 00:06:10|4020.5|4014.5|4019.5|4013.5|4020.5|4014.5|4019.5|4013.5|23
1724630780000|2024-08-26 00:06:20|4019|4013|4020|4014|4020|4014|4018.5|4012.5|3
1724630790000|2024-08-26 00:06:30|4019|4013|4020|4014|4020.5|4014.5|4018|4012|10
1724630800000|2024-08-26 00:06:40|4021|4015|4021|4015|4021|4015|4021|4015|2
1724630810000|2024-08-26 00:06:50|4021.5|4015.5|4021|4015|4021.5|4015.5|4021|4015|1
1724630820000|2024-08-26 00:07:00|4024.5|4018.5|4021.5|4015.5|4024.5|4018.5|4021.5|4015.5|12
1724630830000|2024-08-26 00:07:10|4022.5|4016.5|4022.5|4016.5|4023|4017|4022.5|4016.5|2
1724630840000|2024-08-26 00:07:20|4022|4016|4022|4016|4022|4016|4022|4016|3
1724630850000|2024-08-26 00:07:30|4021.5|4015.5|4021.5|4015.5|4023|4017|4021.5|4015.5|16
1724630860000|2024-08-26 00:07:40|4022|4016|4022.5|4016.5|4025.5|4019.5|4020.1|4014.1|58
1724630870000|2024-08-26 00:07:50|4024|4018|4025.5|4019.5|4025.5|4019.5|4024|4018|8
1724630880000|2024-08-26 00:08:00|4025|4019|4024|4018|4025|4019|4024|4018|5
1724630890000|2024-08-26 00:08:10|4023.5|4017.5|4024.5|4018.5|4026|4020|4023.5|4017.5|63
1724630900000|2024-08-26 00:08:20|4027|4021|4027|4021|4027.5|4021.5|4027|4021|22
1724630910000|2024-08-26 00:08:30|4027.5|4021.5|4026|4020|4027.5|4021.5|4026|4020|0
1724630920000|2024-08-26 00:08:40|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1724630930000|2024-08-26 00:08:50|4024.5|4018.5|4027|4021|4027.5|4021.5|4024.5|4018.5|3
1724630940000|2024-08-26 00:09:00|4027.5|4021.5|4031.6|4025.6|4031.6|4025.6|4027.5|4021.5|11
1724630950000|2024-08-26 00:09:10|4032.5|4026.5|4034|4028|4034|4028|4032.5|4026.5|71
1724630960000|2024-08-26 00:09:20|4036|4030|4035.5|4029.5|4037|4031|4035.5|4029.5|28
1724630970000|2024-08-26 00:09:30|4035|4029|4035.5|4029.5|4036.5|4030.5|4035|4029|6
1724630980000|2024-08-26 00:09:40|4036|4030|4036.9|4030.9|4037.4|4031.4|4034.5|4028.5|20
1724630990000|2024-08-26 00:09:50|4036.5|4030.5|4036.5|4030.5|4039.4|4033.4|4036.5|4030.5|8
1724631000000|2024-08-26 00:10:00|4035.5|4029.5|4036.5|4030.5|4036.5|4030.5|4035|4029|14
1724631010000|2024-08-26 00:10:10|4036|4030|4037.5|4031.5|4037.5|4031.5|4035.5|4029.5|9
1724631020000|2024-08-26 00:10:20|4038|4032|4035.5|4029.5|4038|4032|4035.5|4029.5|5
1724631030000|2024-08-26 00:10:30|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|3
1724631040000|2024-08-26 00:10:40|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|1
1724631050000|2024-08-26 00:10:50|4039.4|4033.4|4040.5|4034.5|4041|4035|4038|4032|31
1724631060000|2024-08-26 00:11:00|4041|4035|4038|4032|4041|4035|4037.5|4031.5|16
1724631070000|2024-08-26 00:11:10|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|6
1724631080000|2024-08-26 00:11:20|4034.5|4028.5|4034.5|4028.5|4035|4029|4034.5|4028.5|1
1724631110000|2024-08-26 00:11:50|4033.5|4027.5|4035.5|4029.5|4036|4030|4033.5|4027.5|39
1724631120000|2024-08-26 00:12:00|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1724631130000|2024-08-26 00:12:10|4035.4|4029.4|4034|4028|4035.4|4029.4|4034|4028|1
1724631140000|2024-08-26 00:12:20|4034.5|4028.5|4034.5|4028.5|4035|4029|4034.5|4028.5|2
1724631150000|2024-08-26 00:12:30|4034.4|4028.4|4032.5|4026.5|4034.4|4028.4|4032|4026|4
1724631160000|2024-08-26 00:12:40|4032|4026|4032.5|4026.5|4033|4027|4032|4026|2
1724631170000|2024-08-26 00:12:50|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|0
1724631180000|2024-08-26 00:13:00|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|0
1724631190000|2024-08-26 00:13:10|4031.5|4025.5|4028|4022|4031.5|4025.5|4027.5|4021.5|3
1724631200000|2024-08-26 00:13:20|4027.9|4021.9|4028|4022|4028.4|4022.4|4027.5|4021.5|1
1724631220000|2024-08-26 00:13:40|4027.9|4021.9|4027.5|4021.5|4027.9|4021.9|4027|4021|3
1724631230000|2024-08-26 00:13:50|4027.9|4021.9|4027.5|4021.5|4027.9|4021.9|4027.5|4021.5|0
1724631240000|2024-08-26 00:14:00|4027.9|4021.9|4029.9|4023.9|4029.9|4023.9|4027.4|4021.4|3
1724631250000|2024-08-26 00:14:10|4029.5|4023.5|4029|4023|4029.5|4023.5|4028.5|4022.5|0
1724631260000|2024-08-26 00:14:20|4028.9|4022.9|4028.5|4022.5|4028.9|4022.9|4028.5|4022.5|1
1724631280000|2024-08-26 00:14:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1724631290000|2024-08-26 00:14:50|4027.9|4021.9|4028.4|4022.4|4029.4|4023.4|4027.9|4021.9|2
1724631300000|2024-08-26 00:15:00|4029.4|4023.4|4028.5|4022.5|4030.4|4024.4|4028.5|4022.5|4
1724631310000|2024-08-26 00:15:10|4028.9|4022.9|4031.4|4025.4|4031.4|4025.4|4028.5|4022.5|2
1724631320000|2024-08-26 00:15:20|4030.4|4024.4|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|1
1724631330000|2024-08-26 00:15:30|4028.9|4022.9|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|2
1724631340000|2024-08-26 00:15:40|4028.4|4022.4|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|1
1724631360000|2024-08-26 00:16:00|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1724631370000|2024-08-26 00:16:10|||||||||2
1724631380000|2024-08-26 00:16:20|4028.4|4022.4|4027.4|4021.4|4028.4|4022.4|4027.4|4021.4|1
1724631390000|2024-08-26 00:16:30|4026.9|4020.9|4025.4|4019.4|4026.9|4020.9|4025.4|4019.4|2
1724631420000|2024-08-26 00:17:00|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|1
1724631430000|2024-08-26 00:17:10|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4025.9|4019.9|1
1724631450000|2024-08-26 00:17:30|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1724631470000|2024-08-26 00:17:50|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|2
1724631480000|2024-08-26 00:18:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1724631490000|2024-08-26 00:18:10|4027.4|4021.4|4026.4|4020.4|4027.4|4021.4|4026|4020|1
1724631510000|2024-08-26 00:18:30|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|2
1724631550000|2024-08-26 00:19:10|4026.4|4020.4|4025.4|4019.4|4026.4|4020.4|4025.4|4019.4|0
1724631560000|2024-08-26 00:19:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1724631570000|2024-08-26 00:19:30|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4024.4|4018.4|1
1724631580000|2024-08-26 00:19:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1724631590000|2024-08-26 00:19:50|4025.4|4019.4|4025.9|4019.9|4026.4|4020.4|4025.4|4019.4|2
1724631610000|2024-08-26 00:20:10|4025.4|4019.4|4024.4|4018.4|4025.4|4019.4|4024.4|4018.4|1
1724631620000|2024-08-26 00:20:20|4023.4|4017.4|4023.9|4017.9|4024.4|4018.4|4023.4|4017.4|2
1724631630000|2024-08-26 00:20:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1724631640000|2024-08-26 00:20:40|4023.5|4017.5|4024|4018|4024|4018|4023.5|4017.5|0
1724631650000|2024-08-26 00:20:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.4|4017.4|0
1724631660000|2024-08-26 00:21:00|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.4|4017.4|0
1724631670000|2024-08-26 00:21:10|4023.5|4017.5|4023.4|4017.4|4023.5|4017.5|4023.4|4017.4|0
1724631680000|2024-08-26 00:21:20|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1724631690000|2024-08-26 00:21:30|4022.5|4016.5|4023.4|4017.4|4023.4|4017.4|4022.5|4016.5|16
1724631700000|2024-08-26 00:21:40|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|0
1724631710000|2024-08-26 00:21:50|4024.4|4018.4|4026.9|4020.9|4027.4|4021.4|4024.4|4018.4|29
1724631720000|2024-08-26 00:22:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1724631730000|2024-08-26 00:22:10|4026.5|4020.5|4027.4|4021.4|4027.4|4021.4|4026.5|4020.5|0
1724631740000|2024-08-26 00:22:20|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1724631750000|2024-08-26 00:22:30|4027.4|4021.4|4028.9|4022.9|4029.4|4023.4|4027.4|4021.4|24
1724631760000|2024-08-26 00:22:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028|4022|1
1724631770000|2024-08-26 00:22:50|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|0
1724631780000|2024-08-26 00:23:00|4028.4|4022.4|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|2
1724631790000|2024-08-26 00:23:10|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1724631810000|2024-08-26 00:23:30|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1724631820000|2024-08-26 00:23:40|4030.4|4024.4|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|19
1724631840000|2024-08-26 00:24:00|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|0
1724631880000|2024-08-26 00:24:40|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1724631890000|2024-08-26 00:24:50|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|10
1724631900000|2024-08-26 00:25:00|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|0
1724631910000|2024-08-26 00:25:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|5
1724631920000|2024-08-26 00:25:20|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1724631940000|2024-08-26 00:25:40|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|0
1724631960000|2024-08-26 00:26:00|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|0
1724632000000|2024-08-26 00:26:40|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|3
1724632010000|2024-08-26 00:26:50|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|1
1724632030000|2024-08-26 00:27:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1724632040000|2024-08-26 00:27:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1724632050000|2024-08-26 00:27:30|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1724632080000|2024-08-26 00:28:00|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|0
1724632110000|2024-08-26 00:28:30|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1724632130000|2024-08-26 00:28:50|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1724632170000|2024-08-26 00:29:30|||||||||3
1724632190000|2024-08-26 00:29:50|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|2
1724632200000|2024-08-26 00:30:00|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|0
1724632210000|2024-08-26 00:30:10|4027.9|4021.9|4025.9|4019.9|4027.9|4021.9|4025.9|4019.9|2
1724632220000|2024-08-26 00:30:20|4025.4|4019.4|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|3
1724632230000|2024-08-26 00:30:30|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1724632260000|2024-08-26 00:31:00|||||||||1
1724632300000|2024-08-26 00:31:40|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|0
1724632310000|2024-08-26 00:31:50|4024.9|4018.9|4026.4|4020.4|4026.4|4020.4|4024.9|4018.9|4
1724632320000|2024-08-26 00:32:00|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1724632340000|2024-08-26 00:32:20|4026.4|4020.4|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|1
1724632350000|2024-08-26 00:32:30|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|1
1724632360000|2024-08-26 00:32:40|4026.9|4020.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|2
1724632370000|2024-08-26 00:32:50|4028.4|4022.4|4027.4|4021.4|4028.4|4022.4|4027.4|4021.4|13
1724632380000|2024-08-26 00:33:00|4026.9|4020.9|4028.4|4022.4|4028.4|4022.4|4026.9|4020.9|2
1724632390000|2024-08-26 00:33:10|4027.9|4021.9|4029.4|4023.4|4029.4|4023.4|4027.9|4021.9|13
1724632440000|2024-08-26 00:34:00|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1724632460000|2024-08-26 00:34:20|4028.4|4022.4|4028.9|4022.9|4028.9|4022.9|4028.4|4022.4|2
1724632490000|2024-08-26 00:34:50|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|3
1724632500000|2024-08-26 00:35:00|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|1
1724632510000|2024-08-26 00:35:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1724632520000|2024-08-26 00:35:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1724632530000|2024-08-26 00:35:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.4|4022.4|5
1724632540000|2024-08-26 00:35:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|2
1724632550000|2024-08-26 00:35:50|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|0
1724632560000|2024-08-26 00:36:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|2
1724632570000|2024-08-26 00:36:10|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|5
1724632580000|2024-08-26 00:36:20|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|1
1724632590000|2024-08-26 00:36:30|||||||||2
1724632610000|2024-08-26 00:36:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4
1724632650000|2024-08-26 00:37:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|5
1724632660000|2024-08-26 00:37:40|4029.9|4023.9|4031.4|4025.4|4031.4|4025.4|4029.9|4023.9|3
1724632680000|2024-08-26 00:38:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|2
1724632700000|2024-08-26 00:38:20|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|3
1724632720000|2024-08-26 00:38:40|||||||||2
1724632840000|2024-08-26 00:40:40|4033.4|4027.4|4031.9|4025.9|4033.4|4027.4|4031.9|4025.9|5
1724632850000|2024-08-26 00:40:50|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|1
1724632860000|2024-08-26 00:41:00|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|2
1724632920000|2024-08-26 00:42:00|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|2
1724632930000|2024-08-26 00:42:10|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|0
1724632940000|2024-08-26 00:42:20|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|4
1724632950000|2024-08-26 00:42:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1724632960000|2024-08-26 00:42:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|1
1724632970000|2024-08-26 00:42:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1724633020000|2024-08-26 00:43:40|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|4
1724633030000|2024-08-26 00:43:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1724633060000|2024-08-26 00:44:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1724633080000|2024-08-26 00:44:40|||||||||2
1724633100000|2024-08-26 00:45:00|4037.4|4031.4|4036.4|4030.4|4037.4|4031.4|4036.4|4030.4|3
1724633110000|2024-08-26 00:45:10|4036.9|4030.9|4036.4|4030.4|4036.9|4030.9|4036.4|4030.4|0
1724633140000|2024-08-26 00:45:40|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1724633150000|2024-08-26 00:45:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1724633170000|2024-08-26 00:46:10|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1724633180000|2024-08-26 00:46:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|1
1724633190000|2024-08-26 00:46:30|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|0
1724633200000|2024-08-26 00:46:40|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1724633210000|2024-08-26 00:46:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1724633220000|2024-08-26 00:47:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1724633240000|2024-08-26 00:47:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1724633280000|2024-08-26 00:48:00|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1724633320000|2024-08-26 00:48:40|||||||||9
1724633330000|2024-08-26 00:48:50|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|4
1724633350000|2024-08-26 00:49:10|4030.8|4024.8|4030.9|4024.9|4030.9|4024.9|4030.8|4024.8|0
1724633380000|2024-08-26 00:49:40|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|1
1724633390000|2024-08-26 00:49:50|4032.3|4026.3|4032.9|4026.9|4032.9|4026.9|4032.3|4026.3|1
1724633440000|2024-08-26 00:50:40|4033.9|4027.9|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|4
1724633450000|2024-08-26 00:50:50|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1724633460000|2024-08-26 00:51:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1724633490000|2024-08-26 00:51:30|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|1
1724633500000|2024-08-26 00:51:40|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|0
1724633510000|2024-08-26 00:51:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1724633530000|2024-08-26 00:52:10|4036.3|4030.3|4035.8|4029.8|4036.3|4030.3|4035.8|4029.8|0
1724633580000|2024-08-26 00:53:00|4036.3|4030.3|4035.8|4029.8|4036.3|4030.3|4035.8|4029.8|0
1724633590000|2024-08-26 00:53:10|4036.8|4030.8|4035.9|4029.9|4036.8|4030.8|4035.9|4029.9|3
1724633600000|2024-08-26 00:53:20|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1724633610000|2024-08-26 00:53:30|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1724633620000|2024-08-26 00:53:40|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1724633650000|2024-08-26 00:54:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1724633660000|2024-08-26 00:54:20|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|2
1724633670000|2024-08-26 00:54:30|4035.8|4029.8|4035.3|4029.3|4035.8|4029.8|4035.3|4029.3|1
1724633690000|2024-08-26 00:54:50|4035.4|4029.4|4035.8|4029.8|4035.8|4029.8|4035.4|4029.4|0
1724633700000|2024-08-26 00:55:00|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1724633710000|2024-08-26 00:55:10|||||||||2
1724633740000|2024-08-26 00:55:40|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|1
1724633750000|2024-08-26 00:55:50|4041.8|4035.8|4042.3|4036.3|4042.3|4036.3|4041.8|4035.8|13
1724633760000|2024-08-26 00:56:00|||||||||1
1724633770000|2024-08-26 00:56:10|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|3
1724633790000|2024-08-26 00:56:30|||||||||1
1724633810000|2024-08-26 00:56:50|4040.8|4034.8|4041.3|4035.3|4041.3|4035.3|4040.8|4034.8|1
1724633840000|2024-08-26 00:57:20|||||||||1
1724633880000|2024-08-26 00:58:00|||||||||1
1724633890000|2024-08-26 00:58:10|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1724633900000|2024-08-26 00:58:20|4040.3|4034.3|4039.9|4033.9|4040.3|4034.3|4039.9|4033.9|2
1724633910000|2024-08-26 00:58:30|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|3
1724633930000|2024-08-26 00:58:50|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1724633940000|2024-08-26 00:59:00|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|2
1724633980000|2024-08-26 00:59:40|4042.8|4036.8|4042.3|4036.3|4042.8|4036.8|4041.9|4035.9|2
1724634000000|2024-08-26 01:00:00|4042.8|4036.8|4043.8|4037.8|4043.8|4037.8|4042.3|4036.3|2
1724634010000|2024-08-26 01:00:10|4043.3|4037.3|4043.3|4037.3|4043.8|4037.8|4043.3|4037.3|5
1724634020000|2024-08-26 01:00:20|4042.9|4036.9|4042.3|4036.3|4043.3|4037.3|4041.3|4035.3|0
1724634030000|2024-08-26 01:00:30|4042.8|4036.8|4045.3|4039.3|4045.8|4039.8|4042.3|4036.3|17
1724634040000|2024-08-26 01:00:40|4045.8|4039.8|4045.3|4039.3|4045.8|4039.8|4045.3|4039.3|0
1724634050000|2024-08-26 01:00:50|4045.8|4039.8|4047.2|4041.2|4047.2|4041.2|4045.8|4039.8|19
1724634060000|2024-08-26 01:01:00|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|6
1724634070000|2024-08-26 01:01:10|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1724634080000|2024-08-26 01:01:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|8
1724634090000|2024-08-26 01:01:30|4049.7|4043.7|4050.2|4044.2|4050.3|4044.3|4049.7|4043.7|29
1724634100000|2024-08-26 01:01:40|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.2|4044.2|10
1724634110000|2024-08-26 01:01:50|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.7|4044.7|2
1724634120000|2024-08-26 01:02:00|||||||||4
1724634130000|2024-08-26 01:02:10|4049.8|4043.8|4044.3|4038.3|4049.8|4043.8|4044.3|4038.3|11
1724634140000|2024-08-26 01:02:20|||||||||1
1724634150000|2024-08-26 01:02:30|4044.8|4038.8|4045.3|4039.3|4045.3|4039.3|4044.8|4038.8|1
1724634170000|2024-08-26 01:02:50|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1724634180000|2024-08-26 01:03:00|4045.3|4039.3|4044.8|4038.8|4045.3|4039.3|4044.8|4038.8|0
1724634190000|2024-08-26 01:03:10|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4044.8|4038.8|2
1724634200000|2024-08-26 01:03:20|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|2
1724634210000|2024-08-26 01:03:30|4042.8|4036.8|4043.3|4037.3|4043.3|4037.3|4042.3|4036.3|1
1724634220000|2024-08-26 01:03:40|4042.8|4036.8|4043.3|4037.3|4043.8|4037.8|4042.8|4036.8|1
1724634230000|2024-08-26 01:03:50|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|1
1724634240000|2024-08-26 01:04:00|4042.8|4036.8|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|0
1724634250000|2024-08-26 01:04:10|4042.3|4036.3|4041.3|4035.3|4042.3|4036.3|4041.3|4035.3|0
1724634260000|2024-08-26 01:04:20|4041.8|4035.8|4041.8|4035.8|4042.3|4036.3|4041.3|4035.3|0
1724634270000|2024-08-26 01:04:30|4041.3|4035.3|4042.3|4036.3|4042.3|4036.3|4041.3|4035.3|1
1724634290000|2024-08-26 01:04:50|4042.8|4036.8|4042.3|4036.3|4042.8|4036.8|4042.3|4036.3|0
1724634300000|2024-08-26 01:05:00|4041.8|4035.8|4042.3|4036.3|4042.3|4036.3|4041.8|4035.8|2
1724634310000|2024-08-26 01:05:10|4041.8|4035.8|4041.3|4035.3|4041.8|4035.8|4041.3|4035.3|0
1724634320000|2024-08-26 01:05:20|4040.8|4034.8|4041.3|4035.3|4041.3|4035.3|4040.8|4034.8|0
1724634350000|2024-08-26 01:05:50|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4041.8|4035.8|2
1724634360000|2024-08-26 01:06:00|4041.8|4035.8|4041.3|4035.3|4041.8|4035.8|4041.3|4035.3|0
1724634370000|2024-08-26 01:06:10|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1724634380000|2024-08-26 01:06:20|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1724634390000|2024-08-26 01:06:30|4041.8|4035.8|4041.3|4035.3|4041.8|4035.8|4041.3|4035.3|0
1724634410000|2024-08-26 01:06:50|4042.3|4036.3|4041.8|4035.8|4042.3|4036.3|4041.3|4035.3|1
1724634420000|2024-08-26 01:07:00|4042.2|4036.2|4042.3|4036.3|4042.3|4036.3|4041.8|4035.8|0
1724634430000|2024-08-26 01:07:10|4041.8|4035.8|4042.3|4036.3|4042.3|4036.3|4041.8|4035.8|1
1724634450000|2024-08-26 01:07:30|4042.2|4036.2|4040.8|4034.8|4042.2|4036.2|4040.8|4034.8|1
1724634460000|2024-08-26 01:07:40|||||||||7
1724634470000|2024-08-26 01:07:50|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|2
1724634480000|2024-08-26 01:08:00|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1724634490000|2024-08-26 01:08:10|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1724634510000|2024-08-26 01:08:30|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1724634520000|2024-08-26 01:08:40|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1724634540000|2024-08-26 01:09:00|4041.8|4035.8|4039.3|4033.3|4041.8|4035.8|4037.8|4031.8|17
1724634550000|2024-08-26 01:09:10|4039.8|4033.8|4039.8|4033.8|4040.3|4034.3|4039.3|4033.3|0
1724634560000|2024-08-26 01:09:20|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1724634570000|2024-08-26 01:09:30|||||||||1
1724634580000|2024-08-26 01:09:40|4039.8|4033.8|4039.3|4033.3|4040.8|4034.8|4039.3|4033.3|6
1724634610000|2024-08-26 01:10:10|4039.8|4033.8|4040.3|4034.3|4040.3|4034.3|4039.8|4033.8|1
1724634620000|2024-08-26 01:10:20|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1724634630000|2024-08-26 01:10:30|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|0
1724634640000|2024-08-26 01:10:40|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1724634650000|2024-08-26 01:10:50|4041.7|4035.7|4042.2|4036.2|4043.2|4037.2|4041.7|4035.7|4
1724634660000|2024-08-26 01:11:00|4040.2|4034.2|4041.3|4035.3|4041.3|4035.3|4040.2|4034.2|6
1724634680000|2024-08-26 01:11:20|4043.2|4037.2|4043.3|4037.3|4043.3|4037.3|4042.3|4036.3|1
1724634690000|2024-08-26 01:11:30|4044.2|4038.2|4045.8|4039.8|4045.8|4039.8|4044.2|4038.2|12
1724634700000|2024-08-26 01:11:40|4046.8|4040.8|4047.3|4041.3|4047.3|4041.3|4046.3|4040.3|1
1724634710000|2024-08-26 01:11:50|4047.8|4041.8|4047.3|4041.3|4048.3|4042.3|4047.3|4041.3|0
1724634730000|2024-08-26 01:12:10|4047.2|4041.2|4047.3|4041.3|4047.3|4041.3|4047.2|4041.2|0
1724634740000|2024-08-26 01:12:20|4047.2|4041.2|4046.3|4040.3|4047.2|4041.2|4046.3|4040.3|2
1724634750000|2024-08-26 01:12:30|4047.2|4041.2|4047.3|4041.3|4047.3|4041.3|4047.2|4041.2|0
1724634760000|2024-08-26 01:12:40|4046.8|4040.8|4047.3|4041.3|4047.3|4041.3|4046.3|4040.3|0
1724634770000|2024-08-26 01:12:50|4047.7|4041.7|4047.3|4041.3|4047.7|4041.7|4047.3|4041.3|1
1724634780000|2024-08-26 01:13:00|4047.2|4041.2|4046.8|4040.8|4047.2|4041.2|4046.3|4040.3|0
1724634790000|2024-08-26 01:13:10|4047.2|4041.2|4047.3|4041.3|4047.3|4041.3|4047.2|4041.2|0
1724634800000|2024-08-26 01:13:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1724634810000|2024-08-26 01:13:30|4046.8|4040.8|4046.3|4040.3|4047.2|4041.2|4046.3|4040.3|2
1724634820000|2024-08-26 01:13:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4046.8|4040.8|0
1724634830000|2024-08-26 01:13:50|4046.7|4040.7|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|0
1724634850000|2024-08-26 01:14:10|4045.7|4039.7|4046.2|4040.2|4046.2|4040.2|4045.7|4039.7|1
1724634860000|2024-08-26 01:14:20|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1724634870000|2024-08-26 01:14:30|4045.3|4039.3|4046.2|4040.2|4046.2|4040.2|4045.3|4039.3|2
1724634880000|2024-08-26 01:14:40|4044.2|4038.2|4045.2|4039.2|4045.2|4039.2|4044.2|4038.2|2
1724634890000|2024-08-26 01:14:50|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1724634900000|2024-08-26 01:15:00|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4044.7|4038.7|1
1724634960000|2024-08-26 01:16:00|4045.7|4039.7|4046.2|4040.2|4046.2|4040.2|4045.2|4039.2|0
1724634970000|2024-08-26 01:16:10|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1724634990000|2024-08-26 01:16:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1724635000000|2024-08-26 01:16:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1724635010000|2024-08-26 01:16:50|4043.8|4037.8|4044.3|4038.3|4044.3|4038.3|4043.8|4037.8|1
1724635020000|2024-08-26 01:17:00|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4044.2|4038.2|0
1724635030000|2024-08-26 01:17:10|4043.8|4037.8|4044.2|4038.2|4044.2|4038.2|4043.8|4037.8|0
1724635040000|2024-08-26 01:17:20|4043.7|4037.7|4045.2|4039.2|4045.2|4039.2|4043.7|4037.7|1
1724635050000|2024-08-26 01:17:30|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4045.2|4039.2|0
1724635060000|2024-08-26 01:17:40|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1724635070000|2024-08-26 01:17:50|4045.2|4039.2|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|0
1724635080000|2024-08-26 01:18:00|4044.2|4038.2|4042.7|4036.7|4044.2|4038.2|4042.7|4036.7|1
1724635090000|2024-08-26 01:18:10|4042.3|4036.3|4043.2|4037.2|4043.2|4037.2|4042.2|4036.2|0
1724635100000|2024-08-26 01:18:20|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1724635130000|2024-08-26 01:18:50|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1724635140000|2024-08-26 01:19:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1724635170000|2024-08-26 01:19:30|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|18
1724635180000|2024-08-26 01:19:40|4041.2|4035.2|4041.3|4035.3|4041.3|4035.3|4041.2|4035.2|0
1724635190000|2024-08-26 01:19:50|4041.2|4035.2|4041.3|4035.3|4041.3|4035.3|4041.2|4035.2|0
1724635200000|2024-08-26 01:20:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4040.8|4034.8|0
1724635210000|2024-08-26 01:20:10|4040.8|4034.8|4041.3|4035.3|4041.3|4035.3|4040.8|4034.8|1
1724635230000|2024-08-26 01:20:30|4041.2|4035.2|4040.8|4034.8|4041.2|4035.2|4040.8|4034.8|0
1724635240000|2024-08-26 01:20:40|4040.3|4034.3|4039.3|4033.3|4040.3|4034.3|4039.3|4033.3|3
1724635260000|2024-08-26 01:21:00|4038.8|4032.8|4039.3|4033.3|4039.8|4033.8|4038.8|4032.8|1
1724635270000|2024-08-26 01:21:10|4039.7|4033.7|4041.3|4035.3|4041.3|4035.3|4039.3|4033.3|3
1724635280000|2024-08-26 01:21:20|4041.7|4035.7|4042.2|4036.2|4042.3|4036.3|4041.7|4035.7|0
1724635290000|2024-08-26 01:21:30|4041.8|4035.8|4039.3|4033.3|4041.8|4035.8|4039.3|4033.3|12
1724635300000|2024-08-26 01:21:40|4039.7|4033.7|4040.2|4034.2|4040.2|4034.2|4039.3|4033.3|0
1724635310000|2024-08-26 01:21:50|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1724635320000|2024-08-26 01:22:00|4040.2|4034.2|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|0
1724635330000|2024-08-26 01:22:10|4040.7|4034.7|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|0
1724635350000|2024-08-26 01:22:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1724635360000|2024-08-26 01:22:40|4041.2|4035.2|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|2
1724635420000|2024-08-26 01:23:40|4040.7|4034.7|4040.7|4034.7|4041.2|4035.2|4040.2|4034.2|0
1724635430000|2024-08-26 01:23:50|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1724635440000|2024-08-26 01:24:00|4040.7|4034.7|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|0
1724635450000|2024-08-26 01:24:10|4041.2|4035.2|4047.2|4041.2|4047.2|4041.2|4040.7|4034.7|10
1724635460000|2024-08-26 01:24:20|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4
1724635510000|2024-08-26 01:25:10|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|60
1724635520000|2024-08-26 01:25:20|||||||||4
1724635550000|2024-08-26 01:25:50|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|32
1724635560000|2024-08-26 01:26:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|1
1724635570000|2024-08-26 01:26:10|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1724635590000|2024-08-26 01:26:30|4041.7|4035.7|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|0
1724635680000|2024-08-26 01:28:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1724635690000|2024-08-26 01:28:10|4043.2|4037.2|4042.2|4036.2|4043.2|4037.2|4042.2|4036.2|6
1724635700000|2024-08-26 01:28:20|4042.7|4036.7|4042.2|4036.2|4042.7|4036.7|4042.2|4036.2|0
1724635710000|2024-08-26 01:28:30|4042.7|4036.7|4043.2|4037.2|4043.2|4037.2|4042.2|4036.2|4
1724635720000|2024-08-26 01:28:40|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1724635730000|2024-08-26 01:28:50|4043.2|4037.2|4044.2|4038.2|4044.2|4038.2|4043.2|4037.2|0
1724635770000|2024-08-26 01:29:30|||||||||1
1724635780000|2024-08-26 01:29:40|4043.7|4037.7|4042.7|4036.7|4043.7|4037.7|4042.7|4036.7|1
1724635790000|2024-08-26 01:29:50|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1724635900000|2024-08-26 01:31:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1724635920000|2024-08-26 01:32:00|4041.6|4035.6|4037.2|4031.2|4041.6|4035.6|4036.7|4030.7|28
1724635950000|2024-08-26 01:32:30|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1724635960000|2024-08-26 01:32:40|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1724635970000|2024-08-26 01:32:50|4037.3|4031.3|4037.7|4031.7|4037.7|4031.7|4037.3|4031.3|2
1724635980000|2024-08-26 01:33:00|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4036.7|4030.7|1
1724635990000|2024-08-26 01:33:10|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|3
1724636010000|2024-08-26 01:33:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1724636020000|2024-08-26 01:33:40|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1724636040000|2024-08-26 01:34:00|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1724636050000|2024-08-26 01:34:10|4038.2|4032.2|4037.2|4031.2|4038.2|4032.2|4037.2|4031.2|6
1724636060000|2024-08-26 01:34:20|||||||||4
1724636070000|2024-08-26 01:34:30|4038.2|4032.2|4037.2|4031.2|4038.2|4032.2|4036.2|4030.2|2
1724636080000|2024-08-26 01:34:40|4036.7|4030.7|4036.2|4030.2|4037.2|4031.2|4036.2|4030.2|0
1724636090000|2024-08-26 01:34:50|4034.8|4028.8|4034.7|4028.7|4034.8|4028.8|4034.7|4028.7|7
1724636100000|2024-08-26 01:35:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1724636130000|2024-08-26 01:35:30|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|1
1724636150000|2024-08-26 01:35:50|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|0
1724636160000|2024-08-26 01:36:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|1
1724636170000|2024-08-26 01:36:10|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|2
1724636200000|2024-08-26 01:36:40|4032.7|4026.7|4033.2|4027.2|4033.2|4027.2|4032.2|4026.2|0
1724636220000|2024-08-26 01:37:00|4033.7|4027.7|4034.2|4028.2|4034.2|4028.2|4033.7|4027.7|0
1724636230000|2024-08-26 01:37:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1724636270000|2024-08-26 01:37:50|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|1
1724636280000|2024-08-26 01:38:00|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1724636320000|2024-08-26 01:38:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|1
1724636330000|2024-08-26 01:38:50|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1724636340000|2024-08-26 01:39:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1724636360000|2024-08-26 01:39:20|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|2
1724636410000|2024-08-26 01:40:10|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1724636420000|2024-08-26 01:40:20|4032.2|4026.2|4033.2|4027.2|4033.2|4027.2|4032.2|4026.2|0
1724636430000|2024-08-26 01:40:30|4032.7|4026.7|4035.2|4029.2|4035.2|4029.2|4032.2|4026.2|2
1724636450000|2024-08-26 01:40:50|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1724636460000|2024-08-26 01:41:00|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1724636510000|2024-08-26 01:41:50|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|2
1724636530000|2024-08-26 01:42:10|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|0
1724636540000|2024-08-26 01:42:20|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|0
1724636560000|2024-08-26 01:42:40|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1724636570000|2024-08-26 01:42:50|4035.2|4029.2|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1724636580000|2024-08-26 01:43:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1724636590000|2024-08-26 01:43:10|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|2
1724636610000|2024-08-26 01:43:30|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1724636620000|2024-08-26 01:43:40|4035.2|4029.2|4036.2|4030.2|4036.2|4030.2|4035.2|4029.2|1
1724636690000|2024-08-26 01:44:50|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1724636700000|2024-08-26 01:45:00|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|0
1724636720000|2024-08-26 01:45:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1724636730000|2024-08-26 01:45:30|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1724636750000|2024-08-26 01:45:50|4035.2|4029.2|4035.7|4029.7|4036.2|4030.2|4035.2|4029.2|0
1724636760000|2024-08-26 01:46:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1724636810000|2024-08-26 01:46:50|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1724636820000|2024-08-26 01:47:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|2
1724636830000|2024-08-26 01:47:10|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|1
1724636840000|2024-08-26 01:47:20|||||||||1
1724636850000|2024-08-26 01:47:30|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1724636890000|2024-08-26 01:48:10|4036.7|4030.7|4036.2|4030.2|4037.2|4031.2|4036.2|4030.2|0
1724636920000|2024-08-26 01:48:40|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1724636930000|2024-08-26 01:48:50|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|1
1724636980000|2024-08-26 01:49:40|4036.7|4030.7|4037.2|4031.2|4037.2|4031.2|4036.7|4030.7|1
1724636990000|2024-08-26 01:49:50|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1724637030000|2024-08-26 01:50:30|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1724637040000|2024-08-26 01:50:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1724637050000|2024-08-26 01:50:50|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1724637060000|2024-08-26 01:51:00|4035.2|4029.2|4036.2|4030.2|4036.2|4030.2|4035.2|4029.2|0
1724637070000|2024-08-26 01:51:10|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|0
1724637080000|2024-08-26 01:51:20|||||||||1
1724637100000|2024-08-26 01:51:40|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1724637110000|2024-08-26 01:51:50|||||||||8
1724637120000|2024-08-26 01:52:00|4036.2|4030.2|4035.2|4029.2|4036.2|4030.2|4035.2|4029.2|0
1724637130000|2024-08-26 01:52:10|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1724637140000|2024-08-26 01:52:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1724637190000|2024-08-26 01:53:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1724637210000|2024-08-26 01:53:30|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1724637220000|2024-08-26 01:53:40|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1724637230000|2024-08-26 01:53:50|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|1
1724637250000|2024-08-26 01:54:10|4034.7|4028.7|4034.7|4028.7|4035.2|4029.2|4034.7|4028.7|0
1724637260000|2024-08-26 01:54:20|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1724637310000|2024-08-26 01:55:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|0
1724637320000|2024-08-26 01:55:20|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1724637330000|2024-08-26 01:55:30|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4032.7|4026.7|25
1724637350000|2024-08-26 01:55:50|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1724637360000|2024-08-26 01:56:00|4034.2|4028.2|4033.7|4027.7|4034.2|4028.2|4033.7|4027.7|0
1724637370000|2024-08-26 01:56:10|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|1
1724637400000|2024-08-26 01:56:40|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1724637410000|2024-08-26 01:56:50|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1724637420000|2024-08-26 01:57:00|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|1
1724637430000|2024-08-26 01:57:10|4036.7|4030.7|4036.2|4030.2|4037.2|4031.2|4036.2|4030.2|3
1724637440000|2024-08-26 01:57:20|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1724637450000|2024-08-26 01:57:30|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1724637460000|2024-08-26 01:57:40|4037.1|4031.1|4037.2|4031.2|4037.2|4031.2|4037.1|4031.1|1
1724637470000|2024-08-26 01:57:50|4036.7|4030.7|4037.2|4031.2|4037.2|4031.2|4036.2|4030.2|0
1724637490000|2024-08-26 01:58:10|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1724637500000|2024-08-26 01:58:20|4037.7|4031.7|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|1
1724637520000|2024-08-26 01:58:40|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|1
1724637580000|2024-08-26 01:59:40|4037.7|4031.7|4038.2|4032.2|4038.2|4032.2|4037.7|4031.7|0
1724637600000|2024-08-26 02:00:00|4037.2|4031.2|4036.2|4030.2|4037.2|4031.2|4036.2|4030.2|2
1724637610000|2024-08-26 02:00:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1724637630000|2024-08-26 02:00:30|4035.7|4029.7|4035.7|4029.7|4036.2|4030.2|4035.7|4029.7|1
1724637650000|2024-08-26 02:00:50|4036.2|4030.2|4037.2|4031.2|4037.2|4031.2|4036.2|4030.2|1
1724637660000|2024-08-26 02:01:00|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1724637670000|2024-08-26 02:01:10|4036.2|4030.2|4037.2|4031.2|4037.7|4031.7|4036.2|4030.2|0
1724637680000|2024-08-26 02:01:20|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1724637700000|2024-08-26 02:01:40|4035.2|4029.2|4036.2|4030.2|4036.2|4030.2|4035.2|4029.2|0
1724637710000|2024-08-26 02:01:50|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.2|4029.2|0
1724637720000|2024-08-26 02:02:00|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4035.2|4029.2|0
1724637730000|2024-08-26 02:02:10|4035.2|4029.2|4035.2|4029.2|4036.1|4030.1|4035.2|4029.2|0
1724637740000|2024-08-26 02:02:20|4035.1|4029.1|4035.1|4029.1|4035.2|4029.2|4035.1|4029.1|0
1724637770000|2024-08-26 02:02:50|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|0
1724637780000|2024-08-26 02:03:00|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|2
1724637790000|2024-08-26 02:03:10|4035.2|4029.2|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1724637830000|2024-08-26 02:03:50|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4035.7|4029.7|0
1724637850000|2024-08-26 02:04:10|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|0
1724637860000|2024-08-26 02:04:20|4037.1|4031.1|4037.1|4031.1|4037.2|4031.2|4037.1|4031.1|0
1724637900000|2024-08-26 02:05:00|4036.7|4030.7|4036.1|4030.1|4036.7|4030.7|4036.1|4030.1|1
1724637910000|2024-08-26 02:05:10|4036.2|4030.2|4037.1|4031.1|4037.1|4031.1|4036.2|4030.2|0
1724637920000|2024-08-26 02:05:20|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1724637940000|2024-08-26 02:05:40|4036.1|4030.1|4036.7|4030.7|4036.7|4030.7|4036.1|4030.1|3
1724637950000|2024-08-26 02:05:50|||||||||1
1724637960000|2024-08-26 02:06:00|||||||||1
1724637990000|2024-08-26 02:06:30|4037.7|4031.7|4038.1|4032.1|4038.1|4032.1|4037.7|4031.7|1
1724638000000|2024-08-26 02:06:40|4038.2|4032.2|4038.6|4032.6|4038.6|4032.6|4038.2|4032.2|0
1724638050000|2024-08-26 02:07:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1724638070000|2024-08-26 02:07:50|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|4
1724638080000|2024-08-26 02:08:00|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|3
1724638090000|2024-08-26 02:08:10|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|0
1724638110000|2024-08-26 02:08:30|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1724638140000|2024-08-26 02:09:00|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1724638170000|2024-08-26 02:09:30|4039.2|4033.2|4039.6|4033.6|4039.6|4033.6|4039.2|4033.2|0
1724638190000|2024-08-26 02:09:50|4040.1|4034.1|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|1
1724638210000|2024-08-26 02:10:10|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|3
1724638220000|2024-08-26 02:10:20|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|2
1724638260000|2024-08-26 02:11:00|4039.6|4033.6|4039.2|4033.2|4039.6|4033.6|4039.1|4033.1|0
1724638270000|2024-08-26 02:11:10|4039.1|4033.1|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|0
1724638280000|2024-08-26 02:11:20|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1724638320000|2024-08-26 02:12:00|4038.6|4032.6|4038.6|4032.6|4039.6|4033.6|4038.2|4032.2|1
1724638330000|2024-08-26 02:12:10|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|1
1724638350000|2024-08-26 02:12:30|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|0
1724638360000|2024-08-26 02:12:40|4037.1|4031.1|4037.2|4031.2|4037.2|4031.2|4037.1|4031.1|1
1724638380000|2024-08-26 02:13:00|4037.1|4031.1|4036.2|4030.2|4037.1|4031.1|4036.2|4030.2|1
1724638420000|2024-08-26 02:13:40|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|0
1724638460000|2024-08-26 02:14:20|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1724638470000|2024-08-26 02:14:30|4036.1|4030.1|4037.6|4031.6|4037.6|4031.6|4036.1|4030.1|4
1724638480000|2024-08-26 02:14:40|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|1
1724638560000|2024-08-26 02:16:00|4037.6|4031.6|4038.1|4032.1|4038.1|4032.1|4037.6|4031.6|0
1724638570000|2024-08-26 02:16:10|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|0
1724638580000|2024-08-26 02:16:20|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|1
1724638600000|2024-08-26 02:16:40|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|1
1724638630000|2024-08-26 02:17:10|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|1
1724638680000|2024-08-26 02:18:00|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1724638700000|2024-08-26 02:18:20|||||||||1
1724638910000|2024-08-26 02:21:50|||||||||1
1724638970000|2024-08-26 02:22:50|||||||||1
1724639010000|2024-08-26 02:23:30|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|3
1724639100000|2024-08-26 02:25:00|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|1
1724639110000|2024-08-26 02:25:10|||||||||1
1724639260000|2024-08-26 02:27:40|4036.6|4030.6|4037.1|4031.1|4037.1|4031.1|4036.6|4030.6|0
1724639380000|2024-08-26 02:29:40|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|0
1724639390000|2024-08-26 02:29:50|||||||||1
1724639400000|2024-08-26 02:30:00|4036.1|4030.1|4034.6|4028.6|4036.6|4030.6|4034.1|4028.1|4
1724639420000|2024-08-26 02:30:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|2
1724639430000|2024-08-26 02:30:30|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1724639440000|2024-08-26 02:30:40|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|3
1724639450000|2024-08-26 02:30:50|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1724639460000|2024-08-26 02:31:00|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|0
1724639470000|2024-08-26 02:31:10|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|0
1724639480000|2024-08-26 02:31:20|4035.1|4029.1|4036.1|4030.1|4036.1|4030.1|4035.1|4029.1|2
1724639490000|2024-08-26 02:31:30|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.1|4029.1|1
1724639510000|2024-08-26 02:31:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1724639520000|2024-08-26 02:32:00|4036.1|4030.1|4035.1|4029.1|4036.1|4030.1|4035.1|4029.1|3
1724639540000|2024-08-26 02:32:20|4034.1|4028.1|4035.1|4029.1|4035.1|4029.1|4034.1|4028.1|0
1724639550000|2024-08-26 02:32:30|4034.6|4028.6|4033.6|4027.6|4034.6|4028.6|4033.6|4027.6|0
1724639560000|2024-08-26 02:32:40|4034.1|4028.1|4035.1|4029.1|4035.1|4029.1|4034.1|4028.1|1
1724639580000|2024-08-26 02:33:00|4034.6|4028.6|4034.1|4028.1|4034.6|4028.6|4034.1|4028.1|0
1724639590000|2024-08-26 02:33:10|4034.6|4028.6|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|0
1724639610000|2024-08-26 02:33:30|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.1|4029.1|0
1724639620000|2024-08-26 02:33:40|4035.6|4029.6|4035.1|4029.1|4035.6|4029.6|4035.1|4029.1|0
1724639630000|2024-08-26 02:33:50|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|0
1724639640000|2024-08-26 02:34:00|4036.6|4030.6|4039.1|4033.1|4039.1|4033.1|4036.6|4030.6|21
1724639670000|2024-08-26 02:34:30|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040|4034|10
1724639680000|2024-08-26 02:34:40|4040|4034|4040|4034|4040|4034|4040|4034|0
1724639690000|2024-08-26 02:34:50|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|1
1724639700000|2024-08-26 02:35:00|4039|4033|4037.1|4031.1|4039|4033|4037.1|4031.1|5
1724639720000|2024-08-26 02:35:20|4037|4031|4036.6|4030.6|4037|4031|4036.6|4030.6|1
1724639730000|2024-08-26 02:35:30|4035.6|4029.6|4035.1|4029.1|4035.6|4029.6|4035.1|4029.1|1
1724639740000|2024-08-26 02:35:40|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1724639760000|2024-08-26 02:36:00|4034.1|4028.1|4032.1|4026.1|4034.1|4028.1|4032.1|4026.1|18
1724639770000|2024-08-26 02:36:10|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1724639780000|2024-08-26 02:36:20|||||||||1
1724639790000|2024-08-26 02:36:30|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|3
1724639800000|2024-08-26 02:36:40|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.6|4027.6|0
1724639810000|2024-08-26 02:36:50|4034.1|4028.1|4035.1|4029.1|4035.1|4029.1|4034.1|4028.1|1
1724639820000|2024-08-26 02:37:00|4034.6|4028.6|4034.1|4028.1|4034.6|4028.6|4034.1|4028.1|1
1724639830000|2024-08-26 02:37:10|4034.6|4028.6|4035.1|4029.1|4036.1|4030.1|4034.1|4028.1|14
1724639840000|2024-08-26 02:37:20|4036.1|4030.1|4035.1|4029.1|4036.1|4030.1|4035.1|4029.1|7
1724639850000|2024-08-26 02:37:30|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1724639860000|2024-08-26 02:37:40|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|1
1724639870000|2024-08-26 02:37:50|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|1
1724639880000|2024-08-26 02:38:00|4035.1|4029.1|4034.1|4028.1|4035.1|4029.1|4034.1|4028.1|2
1724639890000|2024-08-26 02:38:10|4034.6|4028.6|4034.1|4028.1|4034.6|4028.6|4034.1|4028.1|1
1724639900000|2024-08-26 02:38:20|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.1|4028.1|1
1724639910000|2024-08-26 02:38:30|4034.1|4028.1|4036.1|4030.1|4036.1|4030.1|4034.1|4028.1|4
1724639920000|2024-08-26 02:38:40|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4034.6|4028.6|2
1724639930000|2024-08-26 02:38:50|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|1
1724639940000|2024-08-26 02:39:00|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1724639950000|2024-08-26 02:39:10|4036.6|4030.6|4036.1|4030.1|4037.1|4031.1|4036.1|4030.1|3
1724639970000|2024-08-26 02:39:30|4035.6|4029.6|4034.6|4028.6|4035.6|4029.6|4034.1|4028.1|1
1724640000000|2024-08-26 02:40:00|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.1|4027.1|4
1724640010000|2024-08-26 02:40:10|4034.1|4028.1|4035.1|4029.1|4035.1|4029.1|4034.1|4028.1|1
1724640030000|2024-08-26 02:40:30|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1724640040000|2024-08-26 02:40:40|4034.5|4028.5|4033.6|4027.6|4034.5|4028.5|4033.6|4027.6|2
1724640060000|2024-08-26 02:41:00|4033.1|4027.1|4033.1|4027.1|4033.6|4027.6|4032.6|4026.6|6
1724640070000|2024-08-26 02:41:10|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|12
1724640080000|2024-08-26 02:41:20|4033.6|4027.6|4034.1|4028.1|4035.5|4029.5|4033.6|4027.6|31
1724640090000|2024-08-26 02:41:30|4034.6|4028.6|4034.1|4028.1|4035.1|4029.1|4034.1|4028.1|11
1724640100000|2024-08-26 02:41:40|4034.6|4028.6|4034.1|4028.1|4035.1|4029.1|4034.1|4028.1|1
1724640110000|2024-08-26 02:41:50|4034.6|4028.6|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|0
1724640120000|2024-08-26 02:42:00|4034.1|4028.1|4034.1|4028.1|4034.6|4028.6|4034.1|4028.1|2
1724640130000|2024-08-26 02:42:10|4034.6|4028.6|4034.1|4028.1|4034.6|4028.6|4034.1|4028.1|1
1724640140000|2024-08-26 02:42:20|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1724640160000|2024-08-26 02:42:40|4035.6|4029.6|4036.1|4030.1|4036.6|4030.6|4035.6|4029.6|0
1724640170000|2024-08-26 02:42:50|4036|4030|4035.1|4029.1|4036|4030|4035.1|4029.1|1
1724640190000|2024-08-26 02:43:10|4035.6|4029.6|4036.1|4030.1|4036.6|4030.6|4035.6|4029.6|0
1724640220000|2024-08-26 02:43:40|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1724640240000|2024-08-26 02:44:00|4037|4031|4038.6|4032.6|4038.6|4032.6|4037|4031|3
1724640250000|2024-08-26 02:44:10|4037.1|4031.1|4036.1|4030.1|4037.1|4031.1|4036.1|4030.1|8
1724640260000|2024-08-26 02:44:20|4036.6|4030.6|4036.1|4030.1|4036.6|4030.6|4036.1|4030.1|0
1724640270000|2024-08-26 02:44:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.1|4030.1|0
1724640300000|2024-08-26 02:45:00|4036.1|4030.1|4036.6|4030.6|4036.6|4030.6|4036.1|4030.1|1
1724640320000|2024-08-26 02:45:20|4037.6|4031.6|4037.6|4031.6|4038|4032|4037.6|4031.6|5
1724640330000|2024-08-26 02:45:30|4037.1|4031.1|4037|4031|4038|4032|4037|4031|0
1724640340000|2024-08-26 02:45:40|4038|4032|4040.1|4034.1|4040.1|4034.1|4038|4032|16
1724640350000|2024-08-26 02:45:50|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|1
1724640360000|2024-08-26 02:46:00|4038.6|4032.6|4039.1|4033.1|4039.6|4033.6|4038.6|4032.6|2
1724640370000|2024-08-26 02:46:10|4039.6|4033.6|4038.1|4032.1|4040|4034|4038.1|4032.1|0
1724640390000|2024-08-26 02:46:30|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4036.6|4030.6|2
1724640410000|2024-08-26 02:46:50|4037|4031|4036.6|4030.6|4037|4031|4036.6|4030.6|0
1724640420000|2024-08-26 02:47:00|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|2
1724640430000|2024-08-26 02:47:10|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1724640440000|2024-08-26 02:47:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1724640450000|2024-08-26 02:47:30|4034.6|4028.6|4034|4028|4034.6|4028.6|4034|4028|0
1724640460000|2024-08-26 02:47:40|4033.5|4027.5|4035.1|4029.1|4035.1|4029.1|4033.5|4027.5|2
1724640470000|2024-08-26 02:47:50|4035|4029|4035|4029|4035|4029|4035|4029|0
1724640480000|2024-08-26 02:48:00|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034|4028|0
1724640490000|2024-08-26 02:48:10|4034.5|4028.5|4036|4030|4036|4030|4034.1|4028.1|1
1724640500000|2024-08-26 02:48:20|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|2
1724640510000|2024-08-26 02:48:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1724640520000|2024-08-26 02:48:40|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|2
1724640530000|2024-08-26 02:48:50|4035.1|4029.1|4035|4029|4035.1|4029.1|4035|4029|0
1724640540000|2024-08-26 02:49:00|4034.6|4028.6|4035|4029|4035|4029|4034.5|4028.5|1
1724640550000|2024-08-26 02:49:10|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1724640560000|2024-08-26 02:49:20|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|0
1724640580000|2024-08-26 02:49:40|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|0
1724640590000|2024-08-26 02:49:50|4036|4030|4036|4030|4036.5|4030.5|4036|4030|0
1724640600000|2024-08-26 02:50:00|4036.1|4030.1|4035.1|4029.1|4036.1|4030.1|4035|4029|1
1724640610000|2024-08-26 02:50:10|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1724640620000|2024-08-26 02:50:20|4035|4029|4035.5|4029.5|4036|4030|4035|4029|1
1724640630000|2024-08-26 02:50:30|4036|4030|4036|4030|4036|4030|4036|4030|0
1724640640000|2024-08-26 02:50:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1724640660000|2024-08-26 02:51:00|4034.5|4028.5|4034.1|4028.1|4035|4029|4034|4028|1
1724640670000|2024-08-26 02:51:10|4034|4028|4034.1|4028.1|4034.1|4028.1|4034|4028|1
1724640690000|2024-08-26 02:51:30|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|0
1724640700000|2024-08-26 02:51:40|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1724640720000|2024-08-26 02:52:00|4035|4029|4035|4029|4035|4029|4035|4029|0
1724640730000|2024-08-26 02:52:10|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1724640740000|2024-08-26 02:52:20|4034.1|4028.1|4035|4029|4035|4029|4033.6|4027.6|4
1724640760000|2024-08-26 02:52:40|4036|4030|4036.1|4030.1|4036.1|4030.1|4035.5|4029.5|0
1724640780000|2024-08-26 02:53:00|4036|4030|4037|4031|4037|4031|4036|4030|0
1724640790000|2024-08-26 02:53:10|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|18
1724640800000|2024-08-26 02:53:20|4037|4031|4037|4031|4037|4031|4037|4031|0
1724640810000|2024-08-26 02:53:30|4036.5|4030.5|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1724640820000|2024-08-26 02:53:40|4037|4031|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1724640840000|2024-08-26 02:54:00|4037|4031|4036.5|4030.5|4037|4031|4036.5|4030.5|1
1724640860000|2024-08-26 02:54:20|4037|4031|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1724640870000|2024-08-26 02:54:30|4037|4031|4037|4031|4037|4031|4037|4031|0
1724640880000|2024-08-26 02:54:40|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1724640900000|2024-08-26 02:55:00|4035.5|4029.5|4035.5|4029.5|4036|4030|4035.5|4029.5|1
1724640910000|2024-08-26 02:55:10|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|2
1724640920000|2024-08-26 02:55:20|4034|4028|4034|4028|4034|4028|4033.5|4027.5|2
1724640930000|2024-08-26 02:55:30|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|0
1724640940000|2024-08-26 02:55:40|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|0
1724640960000|2024-08-26 02:56:00|4034.5|4028.5|4034.5|4028.5|4035|4029|4034.5|4028.5|0
1724640970000|2024-08-26 02:56:10|4035|4029|4035|4029|4035|4029|4034.5|4028.5|1
1724640980000|2024-08-26 02:56:20|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|0
1724641000000|2024-08-26 02:56:40|4035.5|4029.5|4035|4029|4036|4030|4035|4029|0
1724641010000|2024-08-26 02:56:50|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1724641030000|2024-08-26 02:57:10|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|1
1724641050000|2024-08-26 02:57:30|4036|4030|4036|4030|4036|4030|4036|4030|1
1724641060000|2024-08-26 02:57:40|4037|4031|4036|4030|4037|4031|4036|4030|0
1724641080000|2024-08-26 02:58:00|4035|4029|4035|4029|4035|4029|4035|4029|0
1724641140000|2024-08-26 02:59:00|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|1
1724641150000|2024-08-26 02:59:10|4033.5|4027.5|4033|4027|4034|4028|4033|4027|1
1724641160000|2024-08-26 02:59:20|4033.5|4027.5|4034|4028|4034|4028|4033|4027|8
1724641180000|2024-08-26 02:59:40|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|1
1724641220000|2024-08-26 03:00:20|4033.5|4027.5|4034|4028|4034|4028|4033.5|4027.5|0
1724641240000|2024-08-26 03:00:40|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1724641250000|2024-08-26 03:00:50|4033|4027|4033|4027|4033|4027|4033|4027|0
1724641270000|2024-08-26 03:01:10|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1724641340000|2024-08-26 03:02:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|1
1724641350000|2024-08-26 03:02:30|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|0
1724641380000|2024-08-26 03:03:00|4031|4025|4031|4025|4031|4025|4031|4025|2
1724641390000|2024-08-26 03:03:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1724641400000|2024-08-26 03:03:20|||||||||1
1724641410000|2024-08-26 03:03:30|4031|4025|4031.5|4025.5|4032|4026|4031|4025|4
1724641420000|2024-08-26 03:03:40|4032|4026|4032|4026|4033|4027|4031.5|4025.5|0
1724641430000|2024-08-26 03:03:50|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|0
1724641440000|2024-08-26 03:04:00|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031|4025|0
1724641450000|2024-08-26 03:04:10|4031|4025|4031|4025|4031.5|4025.5|4031|4025|0
1724641460000|2024-08-26 03:04:20|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|0
1724641470000|2024-08-26 03:04:30|4032|4026|4032|4026|4032|4026|4032|4026|0
1724641480000|2024-08-26 03:04:40|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|0
1724641490000|2024-08-26 03:04:50|4031.5|4025.5|4033|4027|4033|4027|4031.5|4025.5|1
1724641510000|2024-08-26 03:05:10|||||||||1
1724641570000|2024-08-26 03:06:10|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|10
1724641600000|2024-08-26 03:06:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|1
1724641630000|2024-08-26 03:07:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|1
1724641640000|2024-08-26 03:07:20|4031|4025|4031|4025|4031|4025|4031|4025|2
1724641650000|2024-08-26 03:07:30|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|0
1724641660000|2024-08-26 03:07:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1724641680000|2024-08-26 03:08:00|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|1
1724641690000|2024-08-26 03:08:10|4031|4025|4031|4025|4031|4025|4031|4025|1
1724641700000|2024-08-26 03:08:20|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1724641730000|2024-08-26 03:08:50|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|0
1724641740000|2024-08-26 03:09:00|4031|4025|4032|4026|4032|4026|4031|4025|0
1724641750000|2024-08-26 03:09:10|4031|4025|4032|4026|4032|4026|4031|4025|0
1724641780000|2024-08-26 03:09:40|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1724641800000|2024-08-26 03:10:00|4034|4028|4034|4028|4034|4028|4034|4028|0
1724641810000|2024-08-26 03:10:10|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034|4028|0
1724641820000|2024-08-26 03:10:20|4034|4028|4035|4029|4035|4029|4034|4028|0
1724641830000|2024-08-26 03:10:30|4036|4030|4035|4029|4036|4030|4035|4029|1
1724641850000|2024-08-26 03:10:50|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|0
1724641860000|2024-08-26 03:11:00|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|0
1724641880000|2024-08-26 03:11:20|4033|4027|4033.5|4027.5|4033.5|4027.5|4033|4027|0
1724641920000|2024-08-26 03:12:00|4034|4028|4034|4028|4034.5|4028.5|4034|4028|1
1724641930000|2024-08-26 03:12:10|4033.5|4027.5|4034|4028|4034|4028|4033|4027|0
1724641940000|2024-08-26 03:12:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1724641950000|2024-08-26 03:12:30|4033|4027|4033|4027|4033|4027|4033|4027|0
1724641970000|2024-08-26 03:12:50|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1724641980000|2024-08-26 03:13:00|4033|4027|4033|4027|4033|4027|4033|4027|0
1724642000000|2024-08-26 03:13:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1724642030000|2024-08-26 03:13:50|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|1
1724642040000|2024-08-26 03:14:00|4034|4028|4034|4028|4034|4028|4034|4028|1
1724642050000|2024-08-26 03:14:10|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|0
1724642060000|2024-08-26 03:14:20|4033.5|4027.5|4034|4028|4034|4028|4033.5|4027.5|0
1724642080000|2024-08-26 03:14:40|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|0
1724642130000|2024-08-26 03:15:30|4033.5|4027.5|4034.5|4028.5|4034.5|4028.5|4033.5|4027.5|1
1724642140000|2024-08-26 03:15:40|4036|4030|4036|4030|4036|4030|4036|4030|1
1724642150000|2024-08-26 03:15:50|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|0
1724642160000|2024-08-26 03:16:00|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|0
1724642240000|2024-08-26 03:17:20|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1724642250000|2024-08-26 03:17:30|4035|4029|4035|4029|4035|4029|4035|4029|0
1724642260000|2024-08-26 03:17:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1724642280000|2024-08-26 03:18:00|4034|4028|4034.5|4028.5|4034.5|4028.5|4034|4028|0
1724642300000|2024-08-26 03:18:20|4035|4029|4035|4029|4035|4029|4035|4029|1
1724642320000|2024-08-26 03:18:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1724642340000|2024-08-26 03:19:00|4035|4029|4035|4029|4035.5|4029.5|4035|4029|2
1724642350000|2024-08-26 03:19:10|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|0
1724642360000|2024-08-26 03:19:20|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|0
1724642370000|2024-08-26 03:19:30|4036|4030|4036|4030|4036|4030|4036|4030|1
1724642440000|2024-08-26 03:20:40|4037|4031|4037|4031|4037|4031|4037|4031|0
1724642450000|2024-08-26 03:20:50|4036.5|4030.5|4035|4029|4037|4031|4035|4029|2
1724642460000|2024-08-26 03:21:00|4035.5|4029.5|4036|4030|4037|4031|4035.5|4029.5|1
1724642470000|2024-08-26 03:21:10|4036.5|4030.5|4037|4031|4037|4031|4036.5|4030.5|0
1724642520000|2024-08-26 03:22:00|4036.9|4030.9|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|0
1724642540000|2024-08-26 03:22:20|4036|4030|4036.9|4030.9|4036.9|4030.9|4036|4030|0
1724642550000|2024-08-26 03:22:30|4036.5|4030.5|4035.9|4029.9|4036.5|4030.5|4035.9|4029.9|0
1724642580000|2024-08-26 03:23:00|4036|4030|4036.9|4030.9|4036.9|4030.9|4036|4030|1
1724642590000|2024-08-26 03:23:10|4036.5|4030.5|4036.9|4030.9|4036.9|4030.9|4036|4030|0
1724642610000|2024-08-26 03:23:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1724642620000|2024-08-26 03:23:40|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1724642630000|2024-08-26 03:23:50|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|1
1724642650000|2024-08-26 03:24:10|||||||||1
1724642660000|2024-08-26 03:24:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1724642680000|2024-08-26 03:24:40|4038.9|4032.9|4037.9|4031.9|4038.9|4032.9|4036.9|4030.9|14
1724642700000|2024-08-26 03:25:00|4038.4|4032.4|4039.9|4033.9|4040.9|4034.9|4038.4|4032.4|2
1724642710000|2024-08-26 03:25:10|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|0
1724642720000|2024-08-26 03:25:20|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|0
1724642740000|2024-08-26 03:25:40|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.4|4033.4|0
1724642750000|2024-08-26 03:25:50|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|0
1724642760000|2024-08-26 03:26:00|4040.4|4034.4|4042.9|4036.9|4043.4|4037.4|4040.4|4034.4|3
1724642770000|2024-08-26 03:26:10|4042.4|4036.4|4042.4|4036.4|4042.9|4036.9|4041.9|4035.9|1
1724642780000|2024-08-26 03:26:20|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|1
1724642790000|2024-08-26 03:26:30|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1724642800000|2024-08-26 03:26:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|1
1724642810000|2024-08-26 03:26:50|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1724642820000|2024-08-26 03:27:00|4044.4|4038.4|4044.9|4038.9|4044.9|4038.9|4043.9|4037.9|0
1724642830000|2024-08-26 03:27:10|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1724642840000|2024-08-26 03:27:20|4044.9|4038.9|4044.9|4038.9|4045.4|4039.4|4044.9|4038.9|0
1724642850000|2024-08-26 03:27:30|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1724642860000|2024-08-26 03:27:40|4045.9|4039.9|4044.9|4038.9|4045.9|4039.9|4044.9|4038.9|1
1724642870000|2024-08-26 03:27:50|4044.4|4038.4|4044.9|4038.9|4044.9|4038.9|4044.4|4038.4|1
1724642880000|2024-08-26 03:28:00|4045.9|4039.9|4044.9|4038.9|4045.9|4039.9|4044.9|4038.9|0
1724642890000|2024-08-26 03:28:10|4044.4|4038.4|4043.9|4037.9|4044.9|4038.9|4043.9|4037.9|0
1724642920000|2024-08-26 03:28:40|4044.9|4038.9|4043.9|4037.9|4044.9|4038.9|4043.9|4037.9|0
1724642940000|2024-08-26 03:29:00|4044.9|4038.9|4043.9|4037.9|4044.9|4038.9|4043.9|4037.9|0
1724642950000|2024-08-26 03:29:10|4043.4|4037.4|4043.4|4037.4|4043.9|4037.9|4043.4|4037.4|0
1724642960000|2024-08-26 03:29:20|4043.9|4037.9|4043.9|4037.9|4044.9|4038.9|4043.9|4037.9|1
1724642990000|2024-08-26 03:29:50|4042.9|4036.9|4043.4|4037.4|4043.9|4037.9|4042.9|4036.9|0
1724643000000|2024-08-26 03:30:00|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|0
1724643010000|2024-08-26 03:30:10|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|3
1724643030000|2024-08-26 03:30:30|4040.4|4034.4|4041.9|4035.9|4041.9|4035.9|4040.4|4034.4|3
1724643040000|2024-08-26 03:30:40|4042.4|4036.4|4043.9|4037.9|4043.9|4037.9|4042.4|4036.4|1
1724643060000|2024-08-26 03:31:00|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1724643100000|2024-08-26 03:31:40|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|10
1724643110000|2024-08-26 03:31:50|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|10
1724643120000|2024-08-26 03:32:00|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1724643150000|2024-08-26 03:32:30|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|0
1724643180000|2024-08-26 03:33:00|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1724643200000|2024-08-26 03:33:20|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|1
1724643260000|2024-08-26 03:34:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1724643280000|2024-08-26 03:34:40|||||||||1
1724643300000|2024-08-26 03:35:00|||||||||1
1724643370000|2024-08-26 03:36:10|||||||||2
1724643410000|2024-08-26 03:36:50|||||||||1
1724643490000|2024-08-26 03:38:10|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|1
1724643570000|2024-08-26 03:39:30|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1724643580000|2024-08-26 03:39:40|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1724643610000|2024-08-26 03:40:10|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|6
1724643640000|2024-08-26 03:40:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|2
1724643670000|2024-08-26 03:41:10|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|0
1724643690000|2024-08-26 03:41:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1724643700000|2024-08-26 03:41:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|2
1724643710000|2024-08-26 03:41:50|4040.4|4034.4|4040.9|4034.9|4040.9|4034.9|4039.9|4033.9|0
1724643720000|2024-08-26 03:42:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1724643750000|2024-08-26 03:42:30|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|1
1724643770000|2024-08-26 03:42:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1724643780000|2024-08-26 03:43:00|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1724643790000|2024-08-26 03:43:10|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|0
1724643800000|2024-08-26 03:43:20|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|0
1724643820000|2024-08-26 03:43:40|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1724643870000|2024-08-26 03:44:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1724643910000|2024-08-26 03:45:10|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|6
1724643960000|2024-08-26 03:46:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1724643970000|2024-08-26 03:46:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1724644050000|2024-08-26 03:47:30|||||||||1
1724644090000|2024-08-26 03:48:10|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|1
1724644140000|2024-08-26 03:49:00|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1724644200000|2024-08-26 03:50:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1724644210000|2024-08-26 03:50:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1724644230000|2024-08-26 03:50:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1724644240000|2024-08-26 03:50:40|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1724644380000|2024-08-26 03:53:00|4039.4|4033.4|4038.8|4032.8|4039.4|4033.4|4038.8|4032.8|10
1724644400000|2024-08-26 03:53:20|4038.4|4032.4|4038.3|4032.3|4038.4|4032.4|4038.3|4032.3|0
1724644420000|2024-08-26 03:53:40|4038.4|4032.4|4038.3|4032.3|4038.4|4032.4|4038.3|4032.3|0
1724644430000|2024-08-26 03:53:50|4038.4|4032.4|4040.3|4034.3|4040.3|4034.3|4038.4|4032.4|1
1724644440000|2024-08-26 03:54:00|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|1
1724644550000|2024-08-26 03:55:50|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1724644600000|2024-08-26 03:56:40|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|2
1724644620000|2024-08-26 03:57:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1724644630000|2024-08-26 03:57:10|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1724644640000|2024-08-26 03:57:20|||||||||1
1724644670000|2024-08-26 03:57:50|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1724644690000|2024-08-26 03:58:10|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1724644760000|2024-08-26 03:59:20|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1724644820000|2024-08-26 04:00:20|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1724644840000|2024-08-26 04:00:40|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|1
1724644890000|2024-08-26 04:01:30|4042.3|4036.3|4042.8|4036.8|4042.8|4036.8|4042.3|4036.3|2
1724644900000|2024-08-26 04:01:40|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|1
1724644910000|2024-08-26 04:01:50|4046.8|4040.8|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|21
1724644970000|2024-08-26 04:02:50|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|2
1724645000000|2024-08-26 04:03:20|||||||||2
1724645030000|2024-08-26 04:03:50|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1724645040000|2024-08-26 04:04:00|4047.3|4041.3|4047.8|4041.8|4047.8|4041.8|4047.3|4041.3|1
1724645090000|2024-08-26 04:04:50|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|1
1724645100000|2024-08-26 04:05:00|4046.8|4040.8|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|3
1724645130000|2024-08-26 04:05:30|||||||||1
1724645150000|2024-08-26 04:05:50|4046.8|4040.8|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|0
1724645240000|2024-08-26 04:07:20|||||||||2
1724645290000|2024-08-26 04:08:10|||||||||13
1724645320000|2024-08-26 04:08:40|4043.8|4037.8|4042.8|4036.8|4043.8|4037.8|4042.8|4036.8|6
1724645330000|2024-08-26 04:08:50|4043.3|4037.3|4043.8|4037.8|4043.8|4037.8|4043.3|4037.3|0
1724645340000|2024-08-26 04:09:00|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1724645370000|2024-08-26 04:09:30|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|1
1724645380000|2024-08-26 04:09:40|||||||||36
1724645390000|2024-08-26 04:09:50|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|6
1724645470000|2024-08-26 04:11:10|4044.8|4038.8|4043.8|4037.8|4044.8|4038.8|4043.8|4037.8|14
1724645480000|2024-08-26 04:11:20|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1724645490000|2024-08-26 04:11:30|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1724645510000|2024-08-26 04:11:50|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1724645530000|2024-08-26 04:12:10|4043.8|4037.8|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|4
1724645570000|2024-08-26 04:12:50|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|1
1724645680000|2024-08-26 04:14:40|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|1
1724645720000|2024-08-26 04:15:20|4046.3|4040.3|4045.3|4039.3|4046.3|4040.3|4045.3|4039.3|20
1724645760000|2024-08-26 04:16:00|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|1
1724645770000|2024-08-26 04:16:10|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1724645790000|2024-08-26 04:16:30|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|1
1724645880000|2024-08-26 04:18:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|2
1724645910000|2024-08-26 04:18:30|4046.8|4040.8|4047.3|4041.3|4047.3|4041.3|4046.8|4040.8|17
1724645920000|2024-08-26 04:18:40|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1724646020000|2024-08-26 04:20:20|||||||||4
1724646060000|2024-08-26 04:21:00|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1724646180000|2024-08-26 04:23:00|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|19
1724646190000|2024-08-26 04:23:10|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1724646240000|2024-08-26 04:24:00|4047.7|4041.7|4048.3|4042.3|4048.3|4042.3|4047.7|4041.7|1
1724646310000|2024-08-26 04:25:10|4048.2|4042.2|4048.3|4042.3|4048.3|4042.3|4048.2|4042.2|0
1724646330000|2024-08-26 04:25:30|4048.2|4042.2|4048.3|4042.3|4048.3|4042.3|4048.2|4042.2|0
1724646340000|2024-08-26 04:25:40|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|2
1724646350000|2024-08-26 04:25:50|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1724646400000|2024-08-26 04:26:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1724646420000|2024-08-26 04:27:00|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1724646430000|2024-08-26 04:27:10|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|1
1724646470000|2024-08-26 04:27:50|||||||||7
1724646480000|2024-08-26 04:28:00|4047.2|4041.2|4046.2|4040.2|4047.2|4041.2|4046.2|4040.2|5
1724646500000|2024-08-26 04:28:20|||||||||1
1724646520000|2024-08-26 04:28:40|||||||||2
1724646540000|2024-08-26 04:29:00|||||||||2
1724646570000|2024-08-26 04:29:30|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|3
1724646640000|2024-08-26 04:30:40|4047.2|4041.2|4046.2|4040.2|4047.2|4041.2|4046.2|4040.2|1
1724646720000|2024-08-26 04:32:00|||||||||2
1724646740000|2024-08-26 04:32:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|5
1724646750000|2024-08-26 04:32:30|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1724646810000|2024-08-26 04:33:30|4046.3|4040.3|4046.7|4040.7|4046.7|4040.7|4046.3|4040.3|1
1724647000000|2024-08-26 04:36:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|2
1724647080000|2024-08-26 04:38:00|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|3
1724647090000|2024-08-26 04:38:10|||||||||3
1724647110000|2024-08-26 04:38:30|||||||||2
1724647120000|2024-08-26 04:38:40|4043.7|4037.7|4042.7|4036.7|4043.7|4037.7|4042.7|4036.7|4
1724647130000|2024-08-26 04:38:50|4042.2|4036.2|4042.7|4036.7|4042.7|4036.7|4042.2|4036.2|2
1724647220000|2024-08-26 04:40:20|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1724647260000|2024-08-26 04:41:00|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1724647370000|2024-08-26 04:42:50|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.2|4036.2|1
1724647400000|2024-08-26 04:43:20|4042.2|4036.2|4042.7|4036.7|4042.7|4036.7|4042.2|4036.2|1
1724647460000|2024-08-26 04:44:20|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1724647520000|2024-08-26 04:45:20|4044.2|4038.2|4044.7|4038.7|4044.7|4038.7|4044.2|4038.2|0
1724647600000|2024-08-26 04:46:40|4045.7|4039.7|4045.2|4039.2|4045.7|4039.7|4045.2|4039.2|1
1724647630000|2024-08-26 04:47:10|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1724647660000|2024-08-26 04:47:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1724647680000|2024-08-26 04:48:00|||||||||1
1724647740000|2024-08-26 04:49:00|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|2
1724647750000|2024-08-26 04:49:10|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1724647770000|2024-08-26 04:49:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|2
1724647790000|2024-08-26 04:49:50|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1724647810000|2024-08-26 04:50:10|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1724647960000|2024-08-26 04:52:40|4043.2|4037.2|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|2
1724648210000|2024-08-26 04:56:50|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|0
1724648240000|2024-08-26 04:57:20|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|1
1724648280000|2024-08-26 04:58:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1724648350000|2024-08-26 04:59:10|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1724648370000|2024-08-26 04:59:30|4043.7|4037.7|4042.7|4036.7|4043.7|4037.7|4042.7|4036.7|0
1724648380000|2024-08-26 04:59:40|||||||||2
1724648400000|2024-08-26 05:00:00|4042.2|4036.2|4040.7|4034.7|4042.2|4036.2|4040.7|4034.7|1
1724648420000|2024-08-26 05:00:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1724648430000|2024-08-26 05:00:30|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1724648450000|2024-08-26 05:00:50|4041.2|4035.2|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|2
1724648480000|2024-08-26 05:01:20|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1724648520000|2024-08-26 05:02:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1724648530000|2024-08-26 05:02:10|4041.6|4035.6|4042.6|4036.6|4043.1|4037.1|4041.6|4035.6|5
1724648550000|2024-08-26 05:02:30|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1724648560000|2024-08-26 05:02:40|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|0
1724648570000|2024-08-26 05:02:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1724648640000|2024-08-26 05:04:00|4042.2|4036.2|4042.1|4036.1|4042.2|4036.2|4042.1|4036.1|0
1724648720000|2024-08-26 05:05:20|4041.6|4035.6|4041.2|4035.2|4041.6|4035.6|4041.2|4035.2|4
1724648750000|2024-08-26 05:05:50|4041.1|4035.1|4041.2|4035.2|4041.2|4035.2|4041.1|4035.1|1
1724648810000|2024-08-26 05:06:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4
1724648840000|2024-08-26 05:07:20|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1724649010000|2024-08-26 05:10:10|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|1
1724649050000|2024-08-26 05:10:50|4042.1|4036.1|4043.1|4037.1|4043.1|4037.1|4042.1|4036.1|1
1724649090000|2024-08-26 05:11:30|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|1
1724649110000|2024-08-26 05:11:50|4043.1|4037.1|4044.1|4038.1|4044.1|4038.1|4043.1|4037.1|5
1724649120000|2024-08-26 05:12:00|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724649230000|2024-08-26 05:13:50|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|0
1724649250000|2024-08-26 05:14:10|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|0
1724649300000|2024-08-26 05:15:00|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1724649310000|2024-08-26 05:15:10|4043.6|4037.6|4044.6|4038.6|4044.6|4038.6|4043.6|4037.6|1
1724649350000|2024-08-26 05:15:50|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724649360000|2024-08-26 05:16:00|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1724649390000|2024-08-26 05:16:30|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|1
1724649400000|2024-08-26 05:16:40|4043.6|4037.6|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|1
1724649430000|2024-08-26 05:17:10|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|0
1724649540000|2024-08-26 05:19:00|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|1
1724649550000|2024-08-26 05:19:10|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1724649690000|2024-08-26 05:21:30|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|2
1724649700000|2024-08-26 05:21:40|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1724649760000|2024-08-26 05:22:40|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|1
1724649770000|2024-08-26 05:22:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1724649890000|2024-08-26 05:24:50|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|1
1724649900000|2024-08-26 05:25:00|4044.6|4038.6|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|0
1724649910000|2024-08-26 05:25:10|4043.6|4037.6|4044.6|4038.6|4044.6|4038.6|4043.1|4037.1|1
1724649940000|2024-08-26 05:25:40|4041.1|4035.1|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|3
1724649960000|2024-08-26 05:26:00|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|3
1724649980000|2024-08-26 05:26:20|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1724650040000|2024-08-26 05:27:20|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|1
1724650100000|2024-08-26 05:28:20|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1724650160000|2024-08-26 05:29:20|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|2
1724650200000|2024-08-26 05:30:00|4043.1|4037.1|4045.6|4039.6|4046.1|4040.1|4043.1|4037.1|8
1724650210000|2024-08-26 05:30:10|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|0
1724650220000|2024-08-26 05:30:20|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.1|4038.1|0
1724650230000|2024-08-26 05:30:30|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|0
1724650240000|2024-08-26 05:30:40|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1724650250000|2024-08-26 05:30:50|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|3
1724650260000|2024-08-26 05:31:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724650270000|2024-08-26 05:31:10|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|1
1724650280000|2024-08-26 05:31:20|||||||||1
1724650300000|2024-08-26 05:31:40|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4046.1|4040.1|1
1724650320000|2024-08-26 05:32:00|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724650330000|2024-08-26 05:32:10|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|2
1724650360000|2024-08-26 05:32:40|4045.6|4039.6|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|5
1724650380000|2024-08-26 05:33:00|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4046.1|4040.1|0
1724650390000|2024-08-26 05:33:10|4046.5|4040.5|4045.6|4039.6|4046.6|4040.6|4045.6|4039.6|0
1724650430000|2024-08-26 05:33:50|4046.1|4040.1|4047.1|4041.1|4047.1|4041.1|4046.1|4040.1|1
1724650440000|2024-08-26 05:34:00|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|5
1724650450000|2024-08-26 05:34:10|4048.5|4042.5|4047.1|4041.1|4048.5|4042.5|4047.1|4041.1|1
1724650480000|2024-08-26 05:34:40|4047.5|4041.5|4047.6|4041.6|4047.6|4041.6|4047.5|4041.5|0
1724650500000|2024-08-26 05:35:00|4047.5|4041.5|4046.6|4040.6|4047.5|4041.5|4046.6|4040.6|0
1724650510000|2024-08-26 05:35:10|4048.5|4042.5|4048.6|4042.6|4048.6|4042.6|4048.5|4042.5|3
1724650520000|2024-08-26 05:35:20|4048.5|4042.5|4047.6|4041.6|4048.5|4042.5|4047.6|4041.6|0
1724650540000|2024-08-26 05:35:40|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|1
1724650560000|2024-08-26 05:36:00|4049.1|4043.1|4049.6|4043.6|4049.6|4043.6|4049.1|4043.1|3
1724650570000|2024-08-26 05:36:10|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724650580000|2024-08-26 05:36:20|4048.6|4042.6|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|0
1724650590000|2024-08-26 05:36:30|4049.6|4043.6|4049.6|4043.6|4050|4044|4049.5|4043.5|2
1724650600000|2024-08-26 05:36:40|4049.5|4043.5|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1724650620000|2024-08-26 05:37:00|4049.6|4043.6|4049.5|4043.5|4049.6|4043.6|4049.5|4043.5|2
1724650630000|2024-08-26 05:37:10|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|2
1724650640000|2024-08-26 05:37:20|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|0
1724650660000|2024-08-26 05:37:40|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1724650680000|2024-08-26 05:38:00|4054.6|4048.6|4059|4053|4059.5|4053.5|4054.6|4048.6|44
1724650690000|2024-08-26 05:38:10|4058.6|4052.6|4058.6|4052.6|4059|4053|4058.6|4052.6|3
1724650700000|2024-08-26 05:38:20|4059.1|4053.1|4060|4054|4060|4054|4058.6|4052.6|2
1724650710000|2024-08-26 05:38:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1724650730000|2024-08-26 05:38:50|4061|4055|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|0
1724650740000|2024-08-26 05:39:00|4061|4055|4059.6|4053.6|4061|4055|4059.6|4053.6|2
1724650750000|2024-08-26 05:39:10|4059.5|4053.5|4059.1|4053.1|4059.5|4053.5|4059.1|4053.1|0
1724650760000|2024-08-26 05:39:20|4059|4053|4060.6|4054.6|4060.6|4054.6|4059|4053|5
1724650770000|2024-08-26 05:39:30|4059.6|4053.6|4060.6|4054.6|4060.6|4054.6|4059.6|4053.6|2
1724650780000|2024-08-26 05:39:40|4060.5|4054.5|4060.1|4054.1|4060.6|4054.6|4060|4054|0
1724650790000|2024-08-26 05:39:50|4060|4054|4060.6|4054.6|4060.6|4054.6|4060|4054|1
1724650800000|2024-08-26 05:40:00|4061|4055|4061|4055|4061.1|4055.1|4061|4055|0
1724650820000|2024-08-26 05:40:20|4061.1|4055.1|4060.6|4054.6|4061.1|4055.1|4060.6|4054.6|0
1724650830000|2024-08-26 05:40:30|4060.1|4054.1|4061|4055|4061|4055|4060.1|4054.1|1
1724650840000|2024-08-26 05:40:40|4060.6|4054.6|4059.6|4053.6|4060.6|4054.6|4059.6|4053.6|0
1724650850000|2024-08-26 05:40:50|4060|4054|4060|4054|4060|4054|4060|4054|0
1724650860000|2024-08-26 05:41:00|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|4
1724650870000|2024-08-26 05:41:10|4059.6|4053.6|4060.5|4054.5|4060.5|4054.5|4059.5|4053.5|5
1724650890000|2024-08-26 05:41:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1724650900000|2024-08-26 05:41:40|4060.1|4054.1|4060|4054|4060.1|4054.1|4060|4054|0
1724650920000|2024-08-26 05:42:00|4060.1|4054.1|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|4
1724650930000|2024-08-26 05:42:10|4060.5|4054.5|4059.6|4053.6|4060.5|4054.5|4059.6|4053.6|0
1724650940000|2024-08-26 05:42:20|4059.5|4053.5|4059.5|4053.5|4059.6|4053.6|4059.5|4053.5|0
1724650950000|2024-08-26 05:42:30|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1724650960000|2024-08-26 05:42:40|4059.5|4053.5|4058.6|4052.6|4059.5|4053.5|4058.6|4052.6|1
1724650970000|2024-08-26 05:42:50|4058.5|4052.5|4057|4051|4059|4053|4057|4051|1
1724650980000|2024-08-26 05:43:00|4057.5|4051.5|4058|4052|4058.5|4052.5|4057.5|4051.5|1
1724651020000|2024-08-26 05:43:40|4058.5|4052.5|4057.5|4051.5|4058.5|4052.5|4057.5|4051.5|3
1724651030000|2024-08-26 05:43:50|4058|4052|4058|4052|4058|4052|4058|4052|0
1724651040000|2024-08-26 05:44:00|4057.5|4051.5|4056.5|4050.5|4057.5|4051.5|4056.5|4050.5|1
1724651050000|2024-08-26 05:44:10|4056|4050|4056|4050|4056|4050|4056|4050|0
1724651080000|2024-08-26 05:44:40|||||||||1
1724651100000|2024-08-26 05:45:00|4055.5|4049.5|4054.5|4048.5|4055.5|4049.5|4054.5|4048.5|1
1724651120000|2024-08-26 05:45:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724651130000|2024-08-26 05:45:30|4054|4048|4053|4047|4054|4048|4053|4047|1
1724651160000|2024-08-26 05:46:00|||||||||1
1724651170000|2024-08-26 05:46:10|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|2
1724651180000|2024-08-26 05:46:20|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|1
1724651210000|2024-08-26 05:46:50|4052|4046|4052|4046|4052|4046|4052|4046|0
1724651220000|2024-08-26 05:47:00|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|3
1724651260000|2024-08-26 05:47:40|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|5
1724651280000|2024-08-26 05:48:00|4053|4047|4053|4047|4053|4047|4053|4047|0
1724651290000|2024-08-26 05:48:10|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|1
1724651310000|2024-08-26 05:48:30|4051.5|4045.5|4050.5|4044.5|4051.5|4045.5|4050.5|4044.5|1
1724651330000|2024-08-26 05:48:50|4051|4045|4051|4045|4051|4045|4051|4045|0
1724651350000|2024-08-26 05:49:10|4050.5|4044.5|4051|4045|4051|4045|4050.5|4044.5|0
1724651360000|2024-08-26 05:49:20|4052|4046|4051.5|4045.5|4052|4046|4051.5|4045.5|4
1724651370000|2024-08-26 05:49:30|4052|4046|4052|4046|4052|4046|4052|4046|0
1724651390000|2024-08-26 05:49:50|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724651400000|2024-08-26 05:50:00|4051|4045|4050.5|4044.5|4051|4045|4050.5|4044.5|0
1724651410000|2024-08-26 05:50:10|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724651460000|2024-08-26 05:51:00|4050|4044|4050|4044|4050|4044|4050|4044|0
1724651470000|2024-08-26 05:51:10|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724651480000|2024-08-26 05:51:20|4049|4043|4049|4043|4049|4043|4048.5|4042.5|0
1724651500000|2024-08-26 05:51:40|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|3
1724651530000|2024-08-26 05:52:10|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724651550000|2024-08-26 05:52:30|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1724651560000|2024-08-26 05:52:40|4049|4043|4049|4043|4049|4043|4049|4043|0
1724651570000|2024-08-26 05:52:50|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1724651590000|2024-08-26 05:53:10|4049|4043|4049|4043|4049|4043|4049|4043|0
1724651600000|2024-08-26 05:53:20|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1724651610000|2024-08-26 05:53:30|4049|4043|4049|4043|4049|4043|4049|4043|0
1724651620000|2024-08-26 05:53:40|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|0
1724651640000|2024-08-26 05:54:00|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1724651650000|2024-08-26 05:54:10|4049|4043|4049|4043|4049|4043|4049|4043|0
1724651660000|2024-08-26 05:54:20|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|1
1724651670000|2024-08-26 05:54:30|4047.5|4041.5|4047|4041|4047.5|4041.5|4046.5|4040.5|0
1724651700000|2024-08-26 05:55:00|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|1
1724651710000|2024-08-26 05:55:10|4046|4040|4046.5|4040.5|4046.5|4040.5|4046|4040|1
1724651720000|2024-08-26 05:55:20|4047|4041|4047|4041|4047|4041|4047|4041|0
1724651730000|2024-08-26 05:55:30|4048|4042|4048|4042|4048|4042|4048|4042|3
1724651760000|2024-08-26 05:56:00|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|2
1724651810000|2024-08-26 05:56:50|4048|4042|4048|4042|4048|4042|4048|4042|1
1724651820000|2024-08-26 05:57:00|4049|4043|4049|4043|4049|4043|4049|4043|2
1724651830000|2024-08-26 05:57:10|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|1
1724651840000|2024-08-26 05:57:20|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|3
1724651870000|2024-08-26 05:57:50|4049|4043|4048.5|4042.5|4049.5|4043.5|4048.5|4042.5|0
1724651880000|2024-08-26 05:58:00|4049|4043|4049|4043|4049|4043|4049|4043|0
1724651890000|2024-08-26 05:58:10|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|1
1724651950000|2024-08-26 05:59:10|4050.5|4044.5|4051|4045|4051|4045|4050.5|4044.5|1
1724651960000|2024-08-26 05:59:20|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|1
1724651970000|2024-08-26 05:59:30|4051|4045|4051|4045|4051|4045|4050.5|4044.5|0
1724651980000|2024-08-26 05:59:40|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|1
1724651990000|2024-08-26 05:59:50|4051|4045|4050.5|4044.5|4051|4045|4050.5|4044.5|0
1724652010000|2024-08-26 06:00:10|4050|4044|4050|4044|4050|4044|4049.5|4043.5|0
1724652020000|2024-08-26 06:00:20|||||||||1
1724652030000|2024-08-26 06:00:30|4051.5|4045.5|4052.5|4046.5|4052.5|4046.5|4051.5|4045.5|4
1724652040000|2024-08-26 06:00:40|||||||||2
1724652080000|2024-08-26 06:01:20|||||||||1
1724652090000|2024-08-26 06:01:30|4052|4046|4052|4046|4052|4046|4052|4046|0
1724652100000|2024-08-26 06:01:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724652120000|2024-08-26 06:02:00|4050.5|4044.5|4050.5|4044.5|4051|4045|4050.5|4044.5|0
1724652130000|2024-08-26 06:02:10|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|1
1724652140000|2024-08-26 06:02:20|||||||||1
1724652150000|2024-08-26 06:02:30|4052.5|4046.5|4051.5|4045.5|4052.5|4046.5|4051.5|4045.5|1
1724652180000|2024-08-26 06:03:00|4051|4045|4050.5|4044.5|4051|4045|4050.5|4044.5|2
1724652210000|2024-08-26 06:03:30|4051|4045|4052.5|4046.5|4052.5|4046.5|4050.5|4044.5|1
1724652220000|2024-08-26 06:03:40|4053|4047|4053.5|4047.5|4053.5|4047.5|4053|4047|0
1724652230000|2024-08-26 06:03:50|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1724652240000|2024-08-26 06:04:00|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1724652250000|2024-08-26 06:04:10|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1724652260000|2024-08-26 06:04:20|4052.5|4046.5|4052.5|4046.5|4053|4047|4052.5|4046.5|3
1724652270000|2024-08-26 06:04:30|4052|4046|4052|4046|4052|4046|4052|4046|0
1724652280000|2024-08-26 06:04:40|4052.5|4046.5|4053|4047|4053|4047|4052.5|4046.5|1
1724652290000|2024-08-26 06:04:50|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724652300000|2024-08-26 06:05:00|4053.5|4047.5|4054.5|4048.5|4054.5|4048.5|4053.5|4047.5|2
1724652320000|2024-08-26 06:05:20|4055|4049|4055|4049|4055|4049|4055|4049|1
1724652330000|2024-08-26 06:05:30|4056|4050|4056|4050|4056|4050|4056|4050|2
1724652340000|2024-08-26 06:05:40|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|2
1724652350000|2024-08-26 06:05:50|4058|4052|4058|4052|4058|4052|4058|4052|1
1724652360000|2024-08-26 06:06:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|1
1724652370000|2024-08-26 06:06:10|4059|4053|4058.5|4052.5|4059|4053|4058.5|4052.5|2
1724652400000|2024-08-26 06:06:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057|4051|0
1724652410000|2024-08-26 06:06:50|4056.5|4050.5|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|0
1724652420000|2024-08-26 06:07:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724652430000|2024-08-26 06:07:10|4056|4050|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|10
1724652440000|2024-08-26 06:07:20|4055|4049|4055|4049|4055|4049|4055|4049|0
1724652450000|2024-08-26 06:07:30|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|1
1724652460000|2024-08-26 06:07:40|4055|4049|4055|4049|4055|4049|4055|4049|0
1724652500000|2024-08-26 06:08:20|4056|4050|4057|4051|4057|4051|4056|4050|2
1724652510000|2024-08-26 06:08:30|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|1
1724652530000|2024-08-26 06:08:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056|4050|0
1724652580000|2024-08-26 06:09:40|4056|4050|4056|4050|4056.5|4050.5|4056|4050|0
1724652590000|2024-08-26 06:09:50|||||||||2
1724652620000|2024-08-26 06:10:20|4054|4048|4053|4047|4054|4048|4052.5|4046.5|8
1724652640000|2024-08-26 06:10:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052|4046|2
1724652650000|2024-08-26 06:10:50|4053|4047|4053|4047|4053|4047|4053|4047|0
1724652660000|2024-08-26 06:11:00|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|4
1724652680000|2024-08-26 06:11:20|4053|4047|4052.5|4046.5|4053.5|4047.5|4052.5|4046.5|0
1724652700000|2024-08-26 06:11:40|4054|4048|4054|4048|4054.5|4048.5|4054|4048|5
1724652710000|2024-08-26 06:11:50|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|9
1724652720000|2024-08-26 06:12:00|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|1
1724652750000|2024-08-26 06:12:30|4054|4048|4054|4048|4054|4048|4054|4048|0
1724652780000|2024-08-26 06:13:00|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|3
1724652800000|2024-08-26 06:13:20|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|1
1724652830000|2024-08-26 06:13:50|4055|4049|4053.5|4047.5|4055|4049|4053.5|4047.5|3
1724652840000|2024-08-26 06:14:00|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|1
1724652850000|2024-08-26 06:14:10|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1724652860000|2024-08-26 06:14:20|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1724652870000|2024-08-26 06:14:30|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|0
1724652900000|2024-08-26 06:15:00|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|1
1724652910000|2024-08-26 06:15:10|4052|4046|4052|4046|4052|4046|4052|4046|0
1724652920000|2024-08-26 06:15:20|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051|4045|7
1724652930000|2024-08-26 06:15:30|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1724652940000|2024-08-26 06:15:40|4052|4046|4052|4046|4052|4046|4052|4046|0
1724652960000|2024-08-26 06:16:00|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.4|4045.4|2
1724653050000|2024-08-26 06:17:30|4051|4045|4051|4045|4051|4045|4051|4045|1
1724653060000|2024-08-26 06:17:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1724653070000|2024-08-26 06:17:50|4051.9|4045.9|4051|4045|4051.9|4045.9|4051|4045|3
1724653080000|2024-08-26 06:18:00|4050.9|4044.9|4052.4|4046.4|4052.4|4046.4|4050.9|4044.9|9
1724653100000|2024-08-26 06:18:20|4052.5|4046.5|4053.4|4047.4|4053.4|4047.4|4052.5|4046.5|0
1724653130000|2024-08-26 06:18:50|4052.4|4046.4|4052.9|4046.9|4052.9|4046.9|4052.4|4046.4|0
1724653140000|2024-08-26 06:19:00|4053|4047|4053.9|4047.9|4053.9|4047.9|4053|4047|1
1724653150000|2024-08-26 06:19:10|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|1
1724653200000|2024-08-26 06:20:00|4052.5|4046.5|4051.5|4045.5|4052.5|4046.5|4051.5|4045.5|0
1724653210000|2024-08-26 06:20:10|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1724653220000|2024-08-26 06:20:20|4051.5|4045.5|4051.4|4045.4|4051.5|4045.5|4051.4|4045.4|0
1724653230000|2024-08-26 06:20:30|4050.9|4044.9|4049.9|4043.9|4050.9|4044.9|4049.9|4043.9|14
1724653260000|2024-08-26 06:21:00|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|6
1724653270000|2024-08-26 06:21:10|4049.9|4043.9|4049.5|4043.5|4049.9|4043.9|4049.5|4043.5|1
1724653280000|2024-08-26 06:21:20|||||||||3
1724653290000|2024-08-26 06:21:30|4049.9|4043.9|4050|4044|4050|4044|4049.9|4043.9|0
1724653300000|2024-08-26 06:21:40|4049.9|4043.9|4049.9|4043.9|4050|4044|4049.9|4043.9|0
1724653320000|2024-08-26 06:22:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|1
1724653330000|2024-08-26 06:22:10|4050|4044|4050|4044|4050|4044|4050|4044|0
1724653340000|2024-08-26 06:22:20|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|3
1724653350000|2024-08-26 06:22:30|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1724653360000|2024-08-26 06:22:40|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|1
1724653370000|2024-08-26 06:22:50|4050.4|4044.4|4052.4|4046.4|4052.4|4046.4|4050.4|4044.4|8
1724653390000|2024-08-26 06:23:10|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|7
1724653400000|2024-08-26 06:23:20|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1724653420000|2024-08-26 06:23:40|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1724653450000|2024-08-26 06:24:10|4053.9|4047.9|4053.4|4047.4|4053.9|4047.9|4053.4|4047.4|1
1724653460000|2024-08-26 06:24:20|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1724653500000|2024-08-26 06:25:00|4053.9|4047.9|4054.4|4048.4|4054.4|4048.4|4052.9|4046.9|8
1724653520000|2024-08-26 06:25:20|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|0
1724653530000|2024-08-26 06:25:30|4055.9|4049.9|4056.4|4050.4|4056.9|4050.9|4055.4|4049.4|7
1724653560000|2024-08-26 06:26:00|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1724653570000|2024-08-26 06:26:10|4057.9|4051.9|4057.4|4051.4|4057.9|4051.9|4057.4|4051.4|0
1724653580000|2024-08-26 06:26:20|4057.9|4051.9|4058.4|4052.4|4058.4|4052.4|4057.9|4051.9|0
1724653590000|2024-08-26 06:26:30|4057.9|4051.9|4058.4|4052.4|4058.4|4052.4|4057.9|4051.9|0
1724653600000|2024-08-26 06:26:40|4057.9|4051.9|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|0
1724653610000|2024-08-26 06:26:50|4058.4|4052.4|4056.4|4050.4|4058.4|4052.4|4056.4|4050.4|0
1724653640000|2024-08-26 06:27:20|4056.9|4050.9|4056.4|4050.4|4056.9|4050.9|4056.4|4050.4|0
1724653650000|2024-08-26 06:27:30|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1724653670000|2024-08-26 06:27:50|4057.4|4051.4|4056.9|4050.9|4057.4|4051.4|4056.9|4050.9|0
1724653680000|2024-08-26 06:28:00|4057.9|4051.9|4057.4|4051.4|4057.9|4051.9|4057.4|4051.4|7
1724653700000|2024-08-26 06:28:20|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1724653710000|2024-08-26 06:28:30|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1724653750000|2024-08-26 06:29:10|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|6
1724653760000|2024-08-26 06:29:20|||||||||2
1724653770000|2024-08-26 06:29:30|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1724653780000|2024-08-26 06:29:40|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|0
1724653790000|2024-08-26 06:29:50|4061.9|4055.9|4062.9|4056.9|4062.9|4056.9|4061.9|4055.9|10
1724653800000|2024-08-26 06:30:00|4062.4|4056.4|4062.4|4056.4|4063.9|4057.9|4062.4|4056.4|3
1724653810000|2024-08-26 06:30:10|4062.9|4056.9|4063.9|4057.9|4063.9|4057.9|4062.9|4056.9|5
1724653820000|2024-08-26 06:30:20|||||||||14
1724653830000|2024-08-26 06:30:30|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|22
1724653860000|2024-08-26 06:31:00|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|4063.9|4057.9|1
1724653870000|2024-08-26 06:31:10|||||||||1
1724653880000|2024-08-26 06:31:20|4064.4|4058.4|4066.9|4060.9|4067.4|4061.4|4064.4|4058.4|66
1724653890000|2024-08-26 06:31:30|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4067.9|4061.9|11
1724653900000|2024-08-26 06:31:40|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|0
1724653920000|2024-08-26 06:32:00|4067.9|4061.9|4066.4|4060.4|4067.9|4061.9|4066.4|4060.4|8
1724653930000|2024-08-26 06:32:10|4067.9|4061.9|4068.4|4062.4|4068.4|4062.4|4067.9|4061.9|3
1724653940000|2024-08-26 06:32:20|4067.9|4061.9|4068.9|4062.9|4068.9|4062.9|4067.9|4061.9|0
1724653950000|2024-08-26 06:32:30|4067.4|4061.4|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|4
1724653960000|2024-08-26 06:32:40|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.4|4061.4|1
1724653970000|2024-08-26 06:32:50|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1724653980000|2024-08-26 06:33:00|4067.9|4061.9|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|1
1724653990000|2024-08-26 06:33:10|4066.9|4060.9|4065.4|4059.4|4067.4|4061.4|4065.4|4059.4|4
1724654000000|2024-08-26 06:33:20|||||||||1
1724654020000|2024-08-26 06:33:40|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4065.9|4059.9|0
1724654030000|2024-08-26 06:33:50|||||||||1
1724654040000|2024-08-26 06:34:00|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|0
1724654050000|2024-08-26 06:34:10|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4065.9|4059.9|1
1724654070000|2024-08-26 06:34:30|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|0
1724654080000|2024-08-26 06:34:40|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|2
1724654090000|2024-08-26 06:34:50|4065.9|4059.9|4066.4|4060.4|4066.4|4060.4|4065.9|4059.9|0
1724654100000|2024-08-26 06:35:00|4065.9|4059.9|4068.4|4062.4|4068.4|4062.4|4065.9|4059.9|10
1724654110000|2024-08-26 06:35:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|1
1724654120000|2024-08-26 06:35:20|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|5
1724654130000|2024-08-26 06:35:30|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|2
1724654140000|2024-08-26 06:35:40|4064.4|4058.4|4063.4|4057.4|4064.4|4058.4|4063.4|4057.4|0
1724654150000|2024-08-26 06:35:50|4062.9|4056.9|4064.4|4058.4|4064.4|4058.4|4062.9|4056.9|5
1724654160000|2024-08-26 06:36:00|||||||||1
1724654170000|2024-08-26 06:36:10|4064.9|4058.9|4064.4|4058.4|4064.9|4058.9|4064.4|4058.4|0
1724654180000|2024-08-26 06:36:20|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|0
1724654200000|2024-08-26 06:36:40|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|2
1724654210000|2024-08-26 06:36:50|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|0
1724654220000|2024-08-26 06:37:00|4065.4|4059.4|4064.9|4058.9|4065.4|4059.4|4064.9|4058.9|1
1724654250000|2024-08-26 06:37:30|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4063.9|4057.9|4
1724654260000|2024-08-26 06:37:40|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|0
1724654270000|2024-08-26 06:37:50|||||||||1
1724654290000|2024-08-26 06:38:10|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4063.9|4057.9|2
1724654300000|2024-08-26 06:38:20|||||||||2
1724654310000|2024-08-26 06:38:30|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|1
1724654340000|2024-08-26 06:39:00|4062.9|4056.9|4063.4|4057.4|4063.4|4057.4|4062.4|4056.4|6
1724654350000|2024-08-26 06:39:10|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|0
1724654360000|2024-08-26 06:39:20|4064.9|4058.9|4064.4|4058.4|4064.9|4058.9|4064.4|4058.4|0
1724654380000|2024-08-26 06:39:40|4063.9|4057.9|4065.9|4059.9|4065.9|4059.9|4063.9|4057.9|5
1724654390000|2024-08-26 06:39:50|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|11
1724654400000|2024-08-26 06:40:00|4066.4|4060.4|4066.4|4060.4|4066.9|4060.9|4065.9|4059.9|3
1724654430000|2024-08-26 06:40:30|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|7
1724654440000|2024-08-26 06:40:40|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|0
1724654470000|2024-08-26 06:41:10|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|2
1724654490000|2024-08-26 06:41:30|4069.9|4063.9|4070.4|4064.4|4072.9|4066.9|4069.9|4063.9|7
1724654500000|2024-08-26 06:41:40|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|1
1724654510000|2024-08-26 06:41:50|4070.4|4064.4|4070.4|4064.4|4070.9|4064.9|4070.4|4064.4|0
1724654530000|2024-08-26 06:42:10|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|0
1724654540000|2024-08-26 06:42:20|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|2
1724654550000|2024-08-26 06:42:30|||||||||37
1724654580000|2024-08-26 06:43:00|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|0
1724654590000|2024-08-26 06:43:10|4070.4|4064.4|4071.4|4065.4|4071.4|4065.4|4069.9|4063.9|1
1724654610000|2024-08-26 06:43:30|4071.9|4065.9|4071.4|4065.4|4072.4|4066.4|4070.4|4064.4|3
1724654630000|2024-08-26 06:43:50|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|0
1724654660000|2024-08-26 06:44:20|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|1
1724654680000|2024-08-26 06:44:40|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|0
1724654690000|2024-08-26 06:44:50|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|7
1724654700000|2024-08-26 06:45:00|4068.9|4062.9|4067.9|4061.9|4068.9|4062.9|4067.9|4061.9|1
1724654710000|2024-08-26 06:45:10|4067.4|4061.4|4068.4|4062.4|4068.4|4062.4|4067.4|4061.4|4
1724654740000|2024-08-26 06:45:40|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|0
1724654760000|2024-08-26 06:46:00|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.3|4063.3|4
1724654770000|2024-08-26 06:46:10|4072.3|4066.3|4073.9|4067.9|4073.9|4067.9|4072.3|4066.3|7
1724654780000|2024-08-26 06:46:20|4074.4|4068.4|4073.9|4067.9|4074.9|4068.9|4073.9|4067.9|1
1724654790000|2024-08-26 06:46:30|4072.4|4066.4|4073.3|4067.3|4073.3|4067.3|4072.4|4066.4|10
1724654800000|2024-08-26 06:46:40|4072.9|4066.9|4072.4|4066.4|4072.9|4066.9|4072.4|4066.4|0
1724654810000|2024-08-26 06:46:50|4072.9|4066.9|4073.3|4067.3|4073.4|4067.4|4072.9|4066.9|0
1724654820000|2024-08-26 06:47:00|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|0
1724654830000|2024-08-26 06:47:10|4073.3|4067.3|4073.9|4067.9|4073.9|4067.9|4073.3|4067.3|0
1724654840000|2024-08-26 06:47:20|4073.4|4067.4|4072.9|4066.9|4073.4|4067.4|4072.9|4066.9|0
1724654910000|2024-08-26 06:48:30|4073.3|4067.3|4073.9|4067.9|4073.9|4067.9|4073.3|4067.3|3
1724654930000|2024-08-26 06:48:50|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|0
1724654940000|2024-08-26 06:49:00|4072.9|4066.9|4074.3|4068.3|4074.3|4068.3|4072.9|4066.9|2
1724654960000|2024-08-26 06:49:20|4074.4|4068.4|4074.9|4068.9|4074.9|4068.9|4074.4|4068.4|0
1724654970000|2024-08-26 06:49:30|4074.8|4068.8|4074.4|4068.4|4074.8|4068.8|4073.9|4067.9|2
1724654990000|2024-08-26 06:49:50|4075.9|4069.9|4076.3|4070.3|4077.3|4071.3|4075.9|4069.9|9
1724655000000|2024-08-26 06:50:00|4076.4|4070.4|4074.4|4068.4|4076.4|4070.4|4073.9|4067.9|7
1724655010000|2024-08-26 06:50:10|4074.9|4068.9|4073.9|4067.9|4074.9|4068.9|4073.9|4067.9|1
1724655030000|2024-08-26 06:50:30|4074.9|4068.9|4074.8|4068.8|4075.4|4069.4|4074.8|4068.8|10
1724655040000|2024-08-26 06:50:40|4073.8|4067.8|4073.9|4067.9|4073.9|4067.9|4073.8|4067.8|5
1724655050000|2024-08-26 06:50:50|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|1
1724655060000|2024-08-26 06:51:00|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1724655070000|2024-08-26 06:51:10|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|1
1724655080000|2024-08-26 06:51:20|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1724655090000|2024-08-26 06:51:30|4072.3|4066.3|4072.8|4066.8|4072.8|4066.8|4071.3|4065.3|4
1724655100000|2024-08-26 06:51:40|4072.4|4066.4|4072.3|4066.3|4072.4|4066.4|4072.3|4066.3|0
1724655110000|2024-08-26 06:51:50|4072.8|4066.8|4073.3|4067.3|4073.3|4067.3|4072.3|4066.3|1
1724655120000|2024-08-26 06:52:00|4073.8|4067.8|4073.8|4067.8|4074.3|4068.3|4073.3|4067.3|0
1724655130000|2024-08-26 06:52:10|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|0
1724655140000|2024-08-26 06:52:20|4074.3|4068.3|4073.8|4067.8|4074.3|4068.3|4073.8|4067.8|1
1724655150000|2024-08-26 06:52:30|4074.3|4068.3|4073.8|4067.8|4074.3|4068.3|4073.8|4067.8|0
1724655220000|2024-08-26 06:53:40|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4072.4|4066.4|5
1724655230000|2024-08-26 06:53:50|4074.3|4068.3|4076.3|4070.3|4076.3|4070.3|4074.3|4068.3|2
1724655240000|2024-08-26 06:54:00|4076.8|4070.8|4076.3|4070.3|4077.3|4071.3|4075.8|4069.8|18
1724655250000|2024-08-26 06:54:10|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|0
1724655260000|2024-08-26 06:54:20|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4074.8|4068.8|2
1724655280000|2024-08-26 06:54:40|4077.9|4071.9|4078.4|4072.4|4078.8|4072.8|4077.9|4071.9|30
1724655290000|2024-08-26 06:54:50|4078.9|4072.9|4079.4|4073.4|4079.4|4073.4|4078.4|4072.4|4
1724655300000|2024-08-26 06:55:00|4078.4|4072.4|4078.4|4072.4|4078.9|4072.9|4078.4|4072.4|2
1724655310000|2024-08-26 06:55:10|4079.9|4073.9|4079.8|4073.8|4079.9|4073.9|4079.4|4073.4|44
1724655320000|2024-08-26 06:55:20|4079.9|4073.9|4080.9|4074.9|4081.4|4075.4|4079.9|4073.9|22
1724655330000|2024-08-26 06:55:30|4080.4|4074.4|4080.4|4074.4|4081.4|4075.4|4079.9|4073.9|11
1724655370000|2024-08-26 06:56:10|4080.9|4074.9|4081.9|4075.9|4081.9|4075.9|4080.4|4074.4|3
1724655380000|2024-08-26 06:56:20|4081.4|4075.4|4080.9|4074.9|4081.9|4075.9|4080.9|4074.9|2
1724655390000|2024-08-26 06:56:30|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4
1724655400000|2024-08-26 06:56:40|||||||||1
1724655410000|2024-08-26 06:56:50|4080.9|4074.9|4080.4|4074.4|4080.9|4074.9|4080.4|4074.4|0
1724655420000|2024-08-26 06:57:00|4080.9|4074.9|4080.4|4074.4|4080.9|4074.9|4080.4|4074.4|0
1724655430000|2024-08-26 06:57:10|4080.9|4074.9|4079.9|4073.9|4080.9|4074.9|4079.9|4073.9|1
1724655440000|2024-08-26 06:57:20|4080.4|4074.4|4077.9|4071.9|4080.4|4074.4|4077.9|4071.9|1
1724655460000|2024-08-26 06:57:40|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|2
1724655470000|2024-08-26 06:57:50|4079.4|4073.4|4079.4|4073.4|4079.9|4073.9|4079.4|4073.4|1
1724655480000|2024-08-26 06:58:00|4079.9|4073.9|4080.9|4074.9|4080.9|4074.9|4079.4|4073.4|10
1724655490000|2024-08-26 06:58:10|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|0
1724655500000|2024-08-26 06:58:20|4079.9|4073.9|4081.4|4075.4|4081.4|4075.4|4079.4|4073.4|3
1724655510000|2024-08-26 06:58:30|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|0
1724655520000|2024-08-26 06:58:40|4081.4|4075.4|4079.9|4073.9|4081.4|4075.4|4079.9|4073.9|3
1724655530000|2024-08-26 06:58:50|4080.4|4074.4|4080.9|4074.9|4080.9|4074.9|4080.4|4074.4|10
1724655540000|2024-08-26 06:59:00|4080.4|4074.4|4084.4|4078.4|4084.9|4078.9|4080.4|4074.4|16
1724655550000|2024-08-26 06:59:10|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.4|4078.4|3
1724655560000|2024-08-26 06:59:20|4084.4|4078.4|4084.4|4078.4|4084.9|4078.9|4084.4|4078.4|2
1724655570000|2024-08-26 06:59:30|4084.9|4078.9|4084.4|4078.4|4084.9|4078.9|4084.4|4078.4|0
1724655580000|2024-08-26 06:59:40|4087.3|4081.3|4087.4|4081.4|4087.4|4081.4|4087.3|4081.3|1
1724655590000|2024-08-26 06:59:50|4087.3|4081.3|4086.4|4080.4|4087.3|4081.3|4086.4|4080.4|3
1724655600000|2024-08-26 07:00:00|4085.4|4079.4|4084.4|4078.4|4085.4|4079.4|4084.4|4078.4|4
1724655610000|2024-08-26 07:00:10|4083.9|4077.9|4083.4|4077.4|4083.9|4077.9|4083.4|4077.4|5
1724655620000|2024-08-26 07:00:20|4082.4|4076.4|4080.4|4074.4|4082.4|4076.4|4080.4|4074.4|4
1724655630000|2024-08-26 07:00:30|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|0
1724655640000|2024-08-26 07:00:40|4080.4|4074.4|4081.4|4075.4|4081.4|4075.4|4080.4|4074.4|9
1724655650000|2024-08-26 07:00:50|4080.4|4074.4|4080.9|4074.9|4080.9|4074.9|4080.4|4074.4|1
1724655660000|2024-08-26 07:01:00|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|1
1724655670000|2024-08-26 07:01:10|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|0
1724655680000|2024-08-26 07:01:20|4080.4|4074.4|4079.4|4073.4|4080.4|4074.4|4079.4|4073.4|4
1724655690000|2024-08-26 07:01:30|4079.9|4073.9|4080.4|4074.4|4080.4|4074.4|4079.9|4073.9|1
1724655700000|2024-08-26 07:01:40|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|1
1724655710000|2024-08-26 07:01:50|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.4|4073.4|0
1724655720000|2024-08-26 07:02:00|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|0
1724655730000|2024-08-26 07:02:10|4079.9|4073.9|4080.4|4074.4|4080.4|4074.4|4079.4|4073.4|1
1724655740000|2024-08-26 07:02:20|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|0
1724655750000|2024-08-26 07:02:30|4080.4|4074.4|4080.9|4074.9|4080.9|4074.9|4080.4|4074.4|1
1724655760000|2024-08-26 07:02:40|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.8|4073.8|11
1724655780000|2024-08-26 07:03:00|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|2
1724655810000|2024-08-26 07:03:30|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|0
1724655820000|2024-08-26 07:03:40|4079.4|4073.4|4078.9|4072.9|4079.4|4073.4|4078.9|4072.9|8
1724655830000|2024-08-26 07:03:50|4079.9|4073.9|4079.4|4073.4|4080.4|4074.4|4079.4|4073.4|3
1724655840000|2024-08-26 07:04:00|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|12
1724655850000|2024-08-26 07:04:10|4079.9|4073.9|4078.4|4072.4|4079.9|4073.9|4078.4|4072.4|0
1724655870000|2024-08-26 07:04:30|4078.8|4072.8|4078.4|4072.4|4078.8|4072.8|4078.3|4072.3|2
1724655880000|2024-08-26 07:04:40|4078.3|4072.3|4079.4|4073.4|4079.4|4073.4|4078.3|4072.3|1
1724655890000|2024-08-26 07:04:50|4078.9|4072.9|4080.4|4074.4|4080.8|4074.8|4078.9|4072.9|11
1724655900000|2024-08-26 07:05:00|4080.3|4074.3|4079.3|4073.3|4080.3|4074.3|4079.3|4073.3|1
1724655910000|2024-08-26 07:05:10|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|0
1724655920000|2024-08-26 07:05:20|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|1
1724655940000|2024-08-26 07:05:40|4078.8|4072.8|4078.3|4072.3|4078.8|4072.8|4077.4|4071.4|22
1724655950000|2024-08-26 07:05:50|4077.9|4071.9|4077.4|4071.4|4077.9|4071.9|4077.4|4071.4|0
1724655960000|2024-08-26 07:06:00|4076.9|4070.9|4077.8|4071.8|4077.8|4071.8|4076.8|4070.8|4
1724655970000|2024-08-26 07:06:10|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|0
1724655980000|2024-08-26 07:06:20|4077.8|4071.8|4077.9|4071.9|4077.9|4071.9|4077.8|4071.8|0
1724655990000|2024-08-26 07:06:30|4078.3|4072.3|4078.3|4072.3|4078.9|4072.9|4078.3|4072.3|1
1724656010000|2024-08-26 07:06:50|4077.9|4071.9|4078.3|4072.3|4078.3|4072.3|4077.8|4071.8|1
1724656020000|2024-08-26 07:07:00|4078.4|4072.4|4078.4|4072.4|4078.8|4072.8|4078.3|4072.3|0
1724656030000|2024-08-26 07:07:10|4078.8|4072.8|4080.4|4074.4|4081.8|4075.8|4078.8|4072.8|22
1724656040000|2024-08-26 07:07:20|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|0
1724656050000|2024-08-26 07:07:30|4079.4|4073.4|4080.3|4074.3|4080.3|4074.3|4079.4|4073.4|3
1724656060000|2024-08-26 07:07:40|4079.9|4073.9|4079.4|4073.4|4079.9|4073.9|4079.4|4073.4|0
1724656070000|2024-08-26 07:07:50|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.8|4072.8|0
1724656080000|2024-08-26 07:08:00|4078.8|4072.8|4077.9|4071.9|4078.8|4072.8|4077.9|4071.9|1
1724656120000|2024-08-26 07:08:40|4077.4|4071.4|4076.8|4070.8|4077.4|4071.4|4076.8|4070.8|0
1724656150000|2024-08-26 07:09:10|||||||||2
1724656160000|2024-08-26 07:09:20|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.3|4071.3|2
1724656190000|2024-08-26 07:09:50|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4076.4|4070.4|2
1724656200000|2024-08-26 07:10:00|4076.9|4070.9|4076.8|4070.8|4076.9|4070.9|4075.9|4069.9|1
1724656210000|2024-08-26 07:10:10|4076.4|4070.4|4074.3|4068.3|4076.4|4070.4|4074.3|4068.3|2
1724656220000|2024-08-26 07:10:20|4074.4|4068.4|4073.9|4067.9|4074.4|4068.4|4073.4|4067.4|0
1724656230000|2024-08-26 07:10:30|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1724656240000|2024-08-26 07:10:40|4075.4|4069.4|4075.4|4069.4|4075.8|4069.8|4075.4|4069.4|7
1724656250000|2024-08-26 07:10:50|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|7
1724656260000|2024-08-26 07:11:00|4076.9|4070.9|4076.8|4070.8|4076.9|4070.9|4076.8|4070.8|2
1724656270000|2024-08-26 07:11:10|4075.3|4069.3|4074.9|4068.9|4075.3|4069.3|4074.9|4068.9|1
1724656280000|2024-08-26 07:11:20|4074.8|4068.8|4074.4|4068.4|4074.8|4068.8|4074.4|4068.4|1
1724656290000|2024-08-26 07:11:30|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|1
1724656300000|2024-08-26 07:11:40|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|18
1724656330000|2024-08-26 07:12:10|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|0
1724656340000|2024-08-26 07:12:20|4074.4|4068.4|4074.3|4068.3|4074.4|4068.4|4074.3|4068.3|0
1724656350000|2024-08-26 07:12:30|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|0
1724656360000|2024-08-26 07:12:40|4073.3|4067.3|4072.4|4066.4|4073.3|4067.3|4072.4|4066.4|0
1724656370000|2024-08-26 07:12:50|4072.8|4066.8|4072.3|4066.3|4072.8|4066.8|4072.3|4066.3|0
1724656380000|2024-08-26 07:13:00|4071.9|4065.9|4071.3|4065.3|4071.9|4065.9|4071.3|4065.3|1
1724656390000|2024-08-26 07:13:10|4070.9|4064.9|4070.8|4064.8|4070.9|4064.9|4070.8|4064.8|1
1724656400000|2024-08-26 07:13:20|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|3
1724656410000|2024-08-26 07:13:30|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|0
1724656420000|2024-08-26 07:13:40|4070.3|4064.3|4069.8|4063.8|4070.3|4064.3|4069.8|4063.8|1
1724656430000|2024-08-26 07:13:50|4068.8|4062.8|4069.3|4063.3|4069.3|4063.3|4068.8|4062.8|3
1724656440000|2024-08-26 07:14:00|4068.3|4062.3|4068.8|4062.8|4068.8|4062.8|4068.3|4062.3|4
1724656450000|2024-08-26 07:14:10|||||||||1
1724656460000|2024-08-26 07:14:20|||||||||1
1724656470000|2024-08-26 07:14:30|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|0
1724656490000|2024-08-26 07:14:50|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|2
1724656510000|2024-08-26 07:15:10|||||||||1
1724656530000|2024-08-26 07:15:30|4069.8|4063.8|4069.3|4063.3|4069.8|4063.8|4069.3|4063.3|0
1724656610000|2024-08-26 07:16:50|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|0
1724656620000|2024-08-26 07:17:00|4070.3|4064.3|4069.3|4063.3|4070.3|4064.3|4069.3|4063.3|4
1724656680000|2024-08-26 07:18:00|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|1
1724656690000|2024-08-26 07:18:10|4070.8|4064.8|4071.3|4065.3|4071.3|4065.3|4070.8|4064.8|1
1724656700000|2024-08-26 07:18:20|||||||||1
1724656750000|2024-08-26 07:19:10|4071.8|4065.8|4072.3|4066.3|4072.3|4066.3|4071.8|4065.8|0
1724656770000|2024-08-26 07:19:30|4072.8|4066.8|4073.3|4067.3|4073.3|4067.3|4072.8|4066.8|0
1724656790000|2024-08-26 07:19:50|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|10
1724656820000|2024-08-26 07:20:20|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|0
1724656850000|2024-08-26 07:20:50|4072.8|4066.8|4072.3|4066.3|4072.8|4066.8|4072.3|4066.3|1
1724656880000|2024-08-26 07:21:20|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|0
1724656890000|2024-08-26 07:21:30|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|0
1724656900000|2024-08-26 07:21:40|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4070.8|4064.8|6
1724656940000|2024-08-26 07:22:20|4070.8|4064.8|4072.3|4066.3|4072.3|4066.3|4070.8|4064.8|3
1724656950000|2024-08-26 07:22:30|4071.8|4065.8|4072.3|4066.3|4072.3|4066.3|4071.8|4065.8|0
1724656980000|2024-08-26 07:23:00|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4072.8|4066.8|0
1724656990000|2024-08-26 07:23:10|4072.8|4066.8|4073.3|4067.3|4073.3|4067.3|4072.8|4066.8|0
1724657010000|2024-08-26 07:23:30|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|0
1724657020000|2024-08-26 07:23:40|4072.8|4066.8|4073.3|4067.3|4073.3|4067.3|4072.8|4066.8|0
1724657030000|2024-08-26 07:23:50|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1724657040000|2024-08-26 07:24:00|4074.3|4068.3|4073.8|4067.8|4074.3|4068.3|4073.8|4067.8|0
1724657050000|2024-08-26 07:24:10|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|2
1724657060000|2024-08-26 07:24:20|4072.8|4066.8|4072.8|4066.8|4073.3|4067.3|4072.8|4066.8|0
1724657070000|2024-08-26 07:24:30|4073.3|4067.3|4072.8|4066.8|4073.3|4067.3|4072.8|4066.8|2
1724657080000|2024-08-26 07:24:40|||||||||1
1724657090000|2024-08-26 07:24:50|4073.8|4067.8|4073.3|4067.3|4074.3|4068.3|4073.3|4067.3|2
1724657110000|2024-08-26 07:25:10|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|0
1724657130000|2024-08-26 07:25:30|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|1
1724657150000|2024-08-26 07:25:50|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|2
1724657160000|2024-08-26 07:26:00|4073.8|4067.8|4073.3|4067.3|4073.8|4067.8|4073.3|4067.3|0
1724657210000|2024-08-26 07:26:50|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|0
1724657220000|2024-08-26 07:27:00|4074.3|4068.3|4073.8|4067.8|4074.3|4068.3|4073.8|4067.8|1
1724657230000|2024-08-26 07:27:10|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|1
1724657240000|2024-08-26 07:27:20|4073.3|4067.3|4072.8|4066.8|4073.3|4067.3|4072.8|4066.8|1
1724657250000|2024-08-26 07:27:30|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|0
1724657260000|2024-08-26 07:27:40|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|1
1724657280000|2024-08-26 07:28:00|4072.3|4066.3|4072.8|4066.8|4072.8|4066.8|4071.8|4065.8|0
1724657290000|2024-08-26 07:28:10|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|4071.8|4065.8|1
1724657310000|2024-08-26 07:28:30|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|2
1724657320000|2024-08-26 07:28:40|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|0
1724657340000|2024-08-26 07:29:00|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.3|4066.3|2
1724657350000|2024-08-26 07:29:10|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|0
1724657370000|2024-08-26 07:29:30|4072.8|4066.8|4072.3|4066.3|4072.8|4066.8|4072.3|4066.3|1
1724657380000|2024-08-26 07:29:40|4072.8|4066.8|4072.3|4066.3|4072.8|4066.8|4072.3|4066.3|0
1724657390000|2024-08-26 07:29:50|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|7
1724657400000|2024-08-26 07:30:00|4072.3|4066.3|4072.3|4066.3|4072.8|4066.8|4072.3|4066.3|0
1724657410000|2024-08-26 07:30:10|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|0
1724657420000|2024-08-26 07:30:20|4072.3|4066.3|4071.8|4065.8|4072.8|4066.8|4071.3|4065.3|10
1724657430000|2024-08-26 07:30:30|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|1
1724657440000|2024-08-26 07:30:40|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|0
1724657450000|2024-08-26 07:30:50|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|2
1724657460000|2024-08-26 07:31:00|4075.3|4069.3|4074.8|4068.8|4075.3|4069.3|4074.3|4068.3|6
1724657470000|2024-08-26 07:31:10|4075.3|4069.3|4074.8|4068.8|4075.3|4069.3|4074.8|4068.8|0
1724657480000|2024-08-26 07:31:20|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|18
1724657490000|2024-08-26 07:31:30|4076.3|4070.3|4076.8|4070.8|4077.3|4071.3|4076.3|4070.3|4
1724657500000|2024-08-26 07:31:40|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|0
1724657510000|2024-08-26 07:31:50|4076.8|4070.8|4076.3|4070.3|4077.3|4071.3|4076.3|4070.3|2
1724657530000|2024-08-26 07:32:10|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|0
1724657560000|2024-08-26 07:32:40|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|1
1724657570000|2024-08-26 07:32:50|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|1
1724657590000|2024-08-26 07:33:10|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|14
1724657600000|2024-08-26 07:33:20|||||||||2
1724657620000|2024-08-26 07:33:40|||||||||11
1724657630000|2024-08-26 07:33:50|||||||||2
1724657650000|2024-08-26 07:34:10|||||||||8
1724657670000|2024-08-26 07:34:30|||||||||2
1724657680000|2024-08-26 07:34:40|||||||||2
1724657690000|2024-08-26 07:34:50|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|18
1724657700000|2024-08-26 07:35:00|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|2
1724657710000|2024-08-26 07:35:10|4077.8|4071.8|4077.8|4071.8|4078.3|4072.3|4077.8|4071.8|5
1724657720000|2024-08-26 07:35:20|4077.3|4071.3|4076.8|4070.8|4077.8|4071.8|4076.8|4070.8|1
1724657730000|2024-08-26 07:35:30|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|1
1724657750000|2024-08-26 07:35:50|4077.3|4071.3|4076.3|4070.3|4077.3|4071.3|4076.3|4070.3|1
1724657760000|2024-08-26 07:36:00|4076.8|4070.8|4076.3|4070.3|4076.8|4070.8|4076.3|4070.3|1
1724657790000|2024-08-26 07:36:30|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|0
1724657800000|2024-08-26 07:36:40|4076.3|4070.3|4076.8|4070.8|4076.8|4070.8|4076.3|4070.3|2
1724657810000|2024-08-26 07:36:50|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|3
1724657820000|2024-08-26 07:37:00|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|1
1724657850000|2024-08-26 07:37:30|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|0
1724657860000|2024-08-26 07:37:40|4080.3|4074.3|4081.8|4075.8|4081.8|4075.8|4080.3|4074.3|2
1724657870000|2024-08-26 07:37:50|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|2
1724657900000|2024-08-26 07:38:20|4083.8|4077.8|4084.3|4078.3|4084.8|4078.8|4083.8|4077.8|2
1724657910000|2024-08-26 07:38:30|4084.8|4078.8|4084.3|4078.3|4084.8|4078.8|4084.3|4078.3|1
1724657960000|2024-08-26 07:39:20|4085.8|4079.8|4084.3|4078.3|4085.8|4079.8|4084.3|4078.3|11
1724657970000|2024-08-26 07:39:30|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|6
1724657980000|2024-08-26 07:39:40|4083.8|4077.8|4084.3|4078.3|4084.3|4078.3|4083.8|4077.8|0
1724657990000|2024-08-26 07:39:50|4085.3|4079.3|4085.3|4079.3|4085.8|4079.8|4085.3|4079.3|6
1724658000000|2024-08-26 07:40:00|4085.8|4079.8|4085.3|4079.3|4085.8|4079.8|4085.3|4079.3|1
1724658010000|2024-08-26 07:40:10|4085.8|4079.8|4085.3|4079.3|4085.8|4079.8|4085.3|4079.3|4
1724658030000|2024-08-26 07:40:30|4084.8|4078.8|4084.3|4078.3|4084.8|4078.8|4084.3|4078.3|0
1724658050000|2024-08-26 07:40:50|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|12
1724658080000|2024-08-26 07:41:20|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|12
1724658100000|2024-08-26 07:41:40|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|2
1724658130000|2024-08-26 07:42:10|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|6
1724658150000|2024-08-26 07:42:30|||||||||2
1724658160000|2024-08-26 07:42:40|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|8
1724658180000|2024-08-26 07:43:00|4084.8|4078.8|4084.7|4078.7|4084.8|4078.8|4084.7|4078.7|0
1724658220000|2024-08-26 07:43:40|4083.2|4077.2|4081.8|4075.8|4083.2|4077.2|4081.8|4075.8|2
1724658240000|2024-08-26 07:44:00|4083.8|4077.8|4083.3|4077.3|4083.8|4077.8|4083.3|4077.3|9
1724658260000|2024-08-26 07:44:20|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|9
1724658290000|2024-08-26 07:44:50|4083.7|4077.7|4083.3|4077.3|4083.7|4077.7|4083.3|4077.3|6
1724658300000|2024-08-26 07:45:00|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|0
1724658310000|2024-08-26 07:45:10|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|1
1724658320000|2024-08-26 07:45:20|||||||||2
1724658340000|2024-08-26 07:45:40|||||||||1
1724658350000|2024-08-26 07:45:50|||||||||3
1724658400000|2024-08-26 07:46:40|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|11
1724658410000|2024-08-26 07:46:50|4084.2|4078.2|4084.2|4078.2|4084.7|4078.7|4084.2|4078.2|3
1724658420000|2024-08-26 07:47:00|4082.8|4076.8|4083.2|4077.2|4083.3|4077.3|4082.8|4076.8|68
1724658430000|2024-08-26 07:47:10|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|2
1724658450000|2024-08-26 07:47:30|4083.8|4077.8|4084.3|4078.3|4084.8|4078.8|4083.8|4077.8|9
1724658460000|2024-08-26 07:47:40|4084.7|4078.7|4085.8|4079.8|4085.8|4079.8|4084.7|4078.7|1
1724658470000|2024-08-26 07:47:50|4085.3|4079.3|4084.8|4078.8|4085.3|4079.3|4084.8|4078.8|1
1724658500000|2024-08-26 07:48:20|4084.3|4078.3|4084.8|4078.8|4084.8|4078.8|4084.2|4078.2|0
1724658510000|2024-08-26 07:48:30|4084.7|4078.7|4084.3|4078.3|4084.7|4078.7|4084.2|4078.2|1
1724658540000|2024-08-26 07:49:00|4084.2|4078.2|4083.7|4077.7|4084.3|4078.3|4083.7|4077.7|2
1724658550000|2024-08-26 07:49:10|4082.7|4076.7|4082.8|4076.8|4082.8|4076.8|4082.7|4076.7|18
1724658560000|2024-08-26 07:49:20|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|1
1724658590000|2024-08-26 07:49:50|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|2
1724658620000|2024-08-26 07:50:20|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|2
1724658650000|2024-08-26 07:50:50|4081.8|4075.8|4080.8|4074.8|4081.8|4075.8|4080.8|4074.8|13
1724658660000|2024-08-26 07:51:00|||||||||1
1724658670000|2024-08-26 07:51:10|4081.3|4075.3|4081.8|4075.8|4081.8|4075.8|4081.3|4075.3|5
1724658690000|2024-08-26 07:51:30|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|1
1724658770000|2024-08-26 07:52:50|||||||||49
1724658780000|2024-08-26 07:53:00|4080.3|4074.3|4079.3|4073.3|4080.3|4074.3|4079.3|4073.3|3
1724658790000|2024-08-26 07:53:10|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|3
1724658800000|2024-08-26 07:53:20|||||||||4
1724658820000|2024-08-26 07:53:40|||||||||12
1724658840000|2024-08-26 07:54:00|4079.8|4073.8|4079.3|4073.3|4079.8|4073.8|4079.3|4073.3|7
1724658890000|2024-08-26 07:54:50|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4079.3|4073.3|3
1724658900000|2024-08-26 07:55:00|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|0
1724658910000|2024-08-26 07:55:10|4079.8|4073.8|4079.3|4073.3|4079.8|4073.8|4079.3|4073.3|1
1724658920000|2024-08-26 07:55:20|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|0
1724658960000|2024-08-26 07:56:00|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|2
1724658970000|2024-08-26 07:56:10|||||||||10
1724658980000|2024-08-26 07:56:20|||||||||19
1724659030000|2024-08-26 07:57:10|||||||||1
1724659040000|2024-08-26 07:57:20|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|10
1724659050000|2024-08-26 07:57:30|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|1
1724659080000|2024-08-26 07:58:00|||||||||1
1724659100000|2024-08-26 07:58:20|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1724659120000|2024-08-26 07:58:40|||||||||4
1724659130000|2024-08-26 07:58:50|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|3
1724659140000|2024-08-26 07:59:00|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|1
1724659150000|2024-08-26 07:59:10|4082.7|4076.7|4082.3|4076.3|4082.7|4076.7|4082.2|4076.2|1
1724659160000|2024-08-26 07:59:20|4082.2|4076.2|4082.3|4076.3|4082.3|4076.3|4082.2|4076.2|0
1724659170000|2024-08-26 07:59:30|4083.2|4077.2|4083.3|4077.3|4083.3|4077.3|4083.2|4077.2|0
1724659180000|2024-08-26 07:59:40|4083.2|4077.2|4082.7|4076.7|4083.2|4077.2|4082.7|4076.7|0
1724659190000|2024-08-26 07:59:50|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|2
1724659200000|2024-08-26 08:00:00|||||||||1
1724659220000|2024-08-26 08:00:20|4083.7|4077.7|4083.2|4077.2|4083.7|4077.7|4083.2|4077.2|0
1724659240000|2024-08-26 08:00:40|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|0
1724659250000|2024-08-26 08:00:50|4083.2|4077.2|4082.2|4076.2|4083.2|4077.2|4082.2|4076.2|2
1724659260000|2024-08-26 08:01:00|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|2
1724659270000|2024-08-26 08:01:10|4081.8|4075.8|4083.7|4077.7|4083.7|4077.7|4081.8|4075.8|6
1724659290000|2024-08-26 08:01:30|||||||||1
1724659310000|2024-08-26 08:01:50|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|2
1724659330000|2024-08-26 08:02:10|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|0
1724659380000|2024-08-26 08:03:00|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|0
1724659390000|2024-08-26 08:03:10|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1724659400000|2024-08-26 08:03:20|4084.2|4078.2|4083.2|4077.2|4084.2|4078.2|4083.2|4077.2|1
1724659410000|2024-08-26 08:03:30|4083.7|4077.7|4083.2|4077.2|4083.7|4077.7|4083.2|4077.2|1
1724659420000|2024-08-26 08:03:40|4083.7|4077.7|4082.7|4076.7|4083.7|4077.7|4082.7|4076.7|0
1724659440000|2024-08-26 08:04:00|4084.7|4078.7|4085.2|4079.2|4085.2|4079.2|4084.2|4078.2|1
1724659460000|2024-08-26 08:04:20|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1724659470000|2024-08-26 08:04:30|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|1
1724659480000|2024-08-26 08:04:40|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1724659490000|2024-08-26 08:04:50|4084.2|4078.2|4085.2|4079.2|4085.2|4079.2|4084.2|4078.2|4
1724659500000|2024-08-26 08:05:00|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|0
1724659510000|2024-08-26 08:05:10|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|2
1724659520000|2024-08-26 08:05:20|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|6
1724659570000|2024-08-26 08:06:10|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|1
1724659580000|2024-08-26 08:06:20|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|3
1724659590000|2024-08-26 08:06:30|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|1
1724659610000|2024-08-26 08:06:50|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|0
1724659620000|2024-08-26 08:07:00|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1724659650000|2024-08-26 08:07:30|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|6
1724659660000|2024-08-26 08:07:40|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1724659680000|2024-08-26 08:08:00|4088.7|4082.7|4086.7|4080.7|4088.7|4082.7|4086.7|4080.7|8
1724659710000|2024-08-26 08:08:30|4086.2|4080.2|4086.7|4080.7|4086.7|4080.7|4086.2|4080.2|4
1724659730000|2024-08-26 08:08:50|||||||||1
1724659780000|2024-08-26 08:09:40|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4
1724659790000|2024-08-26 08:09:50|||||||||1
1724659800000|2024-08-26 08:10:00|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|1
1724659810000|2024-08-26 08:10:10|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|1
1724659820000|2024-08-26 08:10:20|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|1
1724659850000|2024-08-26 08:10:50|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|2
1724659880000|2024-08-26 08:11:20|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|27
1724659890000|2024-08-26 08:11:30|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|0
1724659920000|2024-08-26 08:12:00|4086.7|4080.7|4086.7|4080.7|4087.2|4081.2|4086.7|4080.7|1
1724659940000|2024-08-26 08:12:20|4087.2|4081.2|4087.7|4081.7|4087.7|4081.7|4087.2|4081.2|1
1724659950000|2024-08-26 08:12:30|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|0
1724659960000|2024-08-26 08:12:40|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|51
1724659980000|2024-08-26 08:13:00|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|0
1724659990000|2024-08-26 08:13:10|4086.7|4080.7|4086.2|4080.2|4086.7|4080.7|4086.2|4080.2|2
1724660000000|2024-08-26 08:13:20|4086.7|4080.7|4087.2|4081.2|4087.2|4081.2|4086.7|4080.7|1
1724660010000|2024-08-26 08:13:30|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4
1724660020000|2024-08-26 08:13:40|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1724660030000|2024-08-26 08:13:50|4087.2|4081.2|4088.2|4082.2|4088.2|4082.2|4087.2|4081.2|1
1724660060000|2024-08-26 08:14:20|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1724660070000|2024-08-26 08:14:30|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|1
1724660090000|2024-08-26 08:14:50|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|1
1724660110000|2024-08-26 08:15:10|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.2|4082.2|0
1724660130000|2024-08-26 08:15:30|||||||||1
1724660170000|2024-08-26 08:16:10|4089.7|4083.7|4090.2|4084.2|4090.2|4084.2|4089.7|4083.7|13
1724660180000|2024-08-26 08:16:20|4090.7|4084.7|4090.2|4084.2|4090.7|4084.7|4090.2|4084.2|3
1724660190000|2024-08-26 08:16:30|4091.7|4085.7|4091.7|4085.7|4092.7|4086.7|4091.2|4085.2|9
1724660200000|2024-08-26 08:16:40|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4090.7|4084.7|1
1724660210000|2024-08-26 08:16:50|4091.7|4085.7|4092.7|4086.7|4092.7|4086.7|4091.7|4085.7|7
1724660220000|2024-08-26 08:17:00|||||||||3
1724660240000|2024-08-26 08:17:20|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4092.7|4086.7|34
1724660250000|2024-08-26 08:17:30|4092.7|4086.7|4092.7|4086.7|4093.2|4087.2|4092.7|4086.7|2
1724660270000|2024-08-26 08:17:50|||||||||1
1724660340000|2024-08-26 08:19:00|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|8
1724660350000|2024-08-26 08:19:10|||||||||3
1724660360000|2024-08-26 08:19:20|||||||||2
1724660370000|2024-08-26 08:19:30|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|11
1724660380000|2024-08-26 08:19:40|||||||||1
1724660390000|2024-08-26 08:19:50|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|6
1724660400000|2024-08-26 08:20:00|||||||||1
1724660420000|2024-08-26 08:20:20|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|2
1724660450000|2024-08-26 08:20:50|||||||||3
1724660520000|2024-08-26 08:22:00|||||||||3
1724660530000|2024-08-26 08:22:10|4086.2|4080.2|4086.7|4080.7|4086.7|4080.7|4085.7|4079.7|7
1724660540000|2024-08-26 08:22:20|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|2
1724660550000|2024-08-26 08:22:30|||||||||4
1724660580000|2024-08-26 08:23:00|4086.2|4080.2|4087.7|4081.7|4087.7|4081.7|4086.2|4080.2|1
1724660590000|2024-08-26 08:23:10|4086.2|4080.2|4085.7|4079.7|4086.2|4080.2|4085.7|4079.7|1
1724660600000|2024-08-26 08:23:20|||||||||4
1724660640000|2024-08-26 08:24:00|||||||||2
1724660650000|2024-08-26 08:24:10|||||||||2
1724660660000|2024-08-26 08:24:20|||||||||1
1724660670000|2024-08-26 08:24:30|4084.2|4078.2|4083.2|4077.2|4084.2|4078.2|4083.2|4077.2|2
1724660680000|2024-08-26 08:24:40|4085.2|4079.2|4084.7|4078.7|4085.2|4079.2|4084.2|4078.2|5
1724660690000|2024-08-26 08:24:50|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|13
1724660700000|2024-08-26 08:25:00|4085.7|4079.7|4086.7|4080.7|4086.7|4080.7|4085.7|4079.7|4
1724660710000|2024-08-26 08:25:10|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4086.7|4080.7|2
1724660730000|2024-08-26 08:25:30|4086.7|4080.7|4086.2|4080.2|4086.7|4080.7|4085.7|4079.7|1
1724660740000|2024-08-26 08:25:40|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|1
1724660760000|2024-08-26 08:26:00|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|2
1724660800000|2024-08-26 08:26:40|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|0
1724660810000|2024-08-26 08:26:50|4085.2|4079.2|4084.2|4078.2|4085.2|4079.2|4084.2|4078.2|3
1724660820000|2024-08-26 08:27:00|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|3
1724660830000|2024-08-26 08:27:10|4083.2|4077.2|4083.7|4077.7|4083.7|4077.7|4083.2|4077.2|5
1724660840000|2024-08-26 08:27:20|||||||||4
1724660850000|2024-08-26 08:27:30|||||||||6
1724660870000|2024-08-26 08:27:50|||||||||4
1724660880000|2024-08-26 08:28:00|||||||||3
1724660890000|2024-08-26 08:28:10|||||||||2
1724660900000|2024-08-26 08:28:20|4083.2|4077.2|4082.7|4076.7|4083.2|4077.2|4082.7|4076.7|10
1724660910000|2024-08-26 08:28:30|||||||||1
1724660930000|2024-08-26 08:28:50|4079.7|4073.7|4080.2|4074.2|4081.7|4075.7|4079.7|4073.7|15
1724660940000|2024-08-26 08:29:00|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.2|4073.2|3
1724660950000|2024-08-26 08:29:10|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|4
1724660970000|2024-08-26 08:29:30|||||||||6
1724660980000|2024-08-26 08:29:40|||||||||3
1724660990000|2024-08-26 08:29:50|4077.2|4071.2|4076.7|4070.7|4077.2|4071.2|4076.7|4070.7|2
1724661000000|2024-08-26 08:30:00|4075.7|4069.7|4075.7|4069.7|4076.7|4070.7|4075.7|4069.7|13
1724661010000|2024-08-26 08:30:10|||||||||1
1724661020000|2024-08-26 08:30:20|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4
1724661030000|2024-08-26 08:30:30|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|2
1724661040000|2024-08-26 08:30:40|4076.7|4070.7|4077.7|4071.7|4077.7|4071.7|4076.2|4070.2|0
1724661060000|2024-08-26 08:31:00|4077.2|4071.2|4076.7|4070.7|4077.2|4071.2|4076.7|4070.7|1
1724661070000|2024-08-26 08:31:10|4076.2|4070.2|4075.7|4069.7|4076.7|4070.7|4075.7|4069.7|2
1724661100000|2024-08-26 08:31:40|||||||||7
1724661110000|2024-08-26 08:31:50|4073.7|4067.7|4072.2|4066.2|4073.7|4067.7|4072.2|4066.2|3
1724661120000|2024-08-26 08:32:00|||||||||1
1724661130000|2024-08-26 08:32:10|4072.7|4066.7|4072.2|4066.2|4073.2|4067.2|4072.2|4066.2|6
1724661140000|2024-08-26 08:32:20|4071.7|4065.7|4072.2|4066.2|4072.7|4066.7|4071.7|4065.7|2
1724661160000|2024-08-26 08:32:40|4072.7|4066.7|4073.2|4067.2|4073.2|4067.2|4072.7|4066.7|2
1724661170000|2024-08-26 08:32:50|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|2
1724661180000|2024-08-26 08:33:00|4073.2|4067.2|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|0
1724661200000|2024-08-26 08:33:20|||||||||1
1724661220000|2024-08-26 08:33:40|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|1
1724661230000|2024-08-26 08:33:50|||||||||2
1724661240000|2024-08-26 08:34:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|3
1724661250000|2024-08-26 08:34:10|4075.7|4069.7|4077.2|4071.2|4077.2|4071.2|4075.2|4069.2|30
1724661260000|2024-08-26 08:34:20|||||||||9
1724661280000|2024-08-26 08:34:40|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|0
1724661290000|2024-08-26 08:34:50|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|3
1724661300000|2024-08-26 08:35:00|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1724661320000|2024-08-26 08:35:20|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|0
1724661350000|2024-08-26 08:35:50|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|0
1724661360000|2024-08-26 08:36:00|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|1
1724661390000|2024-08-26 08:36:30|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1724661400000|2024-08-26 08:36:40|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1724661410000|2024-08-26 08:36:50|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1724661420000|2024-08-26 08:37:00|||||||||1
1724661430000|2024-08-26 08:37:10|4075.2|4069.2|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|0
1724661440000|2024-08-26 08:37:20|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|3
1724661450000|2024-08-26 08:37:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1724661460000|2024-08-26 08:37:40|4074.2|4068.2|4075.2|4069.2|4075.2|4069.2|4074.2|4068.2|6
1724661470000|2024-08-26 08:37:50|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1724661480000|2024-08-26 08:38:00|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|0
1724661490000|2024-08-26 08:38:10|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|1
1724661500000|2024-08-26 08:38:20|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|1
1724661510000|2024-08-26 08:38:30|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|0
1724661520000|2024-08-26 08:38:40|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1724661530000|2024-08-26 08:38:50|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1724661540000|2024-08-26 08:39:00|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|0
1724661560000|2024-08-26 08:39:20|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|0
1724661570000|2024-08-26 08:39:30|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1724661590000|2024-08-26 08:39:50|4074.7|4068.7|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|1
1724661600000|2024-08-26 08:40:00|4073.7|4067.7|4074.2|4068.2|4074.2|4068.2|4073.7|4067.7|0
1724661620000|2024-08-26 08:40:20|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1724661630000|2024-08-26 08:40:30|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|1
1724661640000|2024-08-26 08:40:40|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1724661660000|2024-08-26 08:41:00|4074.2|4068.2|4075.2|4069.2|4076.2|4070.2|4074.2|4068.2|5
1724661670000|2024-08-26 08:41:10|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|0
1724661690000|2024-08-26 08:41:30|4075.2|4069.2|4076.2|4070.2|4076.2|4070.2|4075.2|4069.2|1
1724661720000|2024-08-26 08:42:00|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|0
1724661740000|2024-08-26 08:42:20|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|0
1724661810000|2024-08-26 08:43:30|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.2|4069.2|0
1724661830000|2024-08-26 08:43:50|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|1
1724661870000|2024-08-26 08:44:30|||||||||1
1724661880000|2024-08-26 08:44:40|4076.2|4070.2|4077.2|4071.2|4077.2|4071.2|4076.2|4070.2|1
1724661890000|2024-08-26 08:44:50|4076.7|4070.7|4077.2|4071.2|4077.7|4071.7|4076.7|4070.7|1
1724661900000|2024-08-26 08:45:00|4076.7|4070.7|4076.7|4070.7|4077.2|4071.2|4076.2|4070.2|1
1724661920000|2024-08-26 08:45:20|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1724661950000|2024-08-26 08:45:50|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1724661960000|2024-08-26 08:46:00|4076.6|4070.6|4078.1|4072.1|4078.6|4072.6|4076.6|4070.6|7
1724662000000|2024-08-26 08:46:40|4077.1|4071.1|4076.1|4070.1|4077.2|4071.2|4076.1|4070.1|2
1724662010000|2024-08-26 08:46:50|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1724662030000|2024-08-26 08:47:10|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1724662040000|2024-08-26 08:47:20|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|5
1724662050000|2024-08-26 08:47:30|4076.7|4070.7|4077.1|4071.1|4077.1|4071.1|4076.7|4070.7|0
1724662060000|2024-08-26 08:47:40|4076.6|4070.6|4077.1|4071.1|4077.1|4071.1|4076.6|4070.6|1
1724662080000|2024-08-26 08:48:00|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|1
1724662100000|2024-08-26 08:48:20|4076.7|4070.7|4076.6|4070.6|4077.1|4071.1|4076.6|4070.6|0
1724662120000|2024-08-26 08:48:40|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|1
1724662140000|2024-08-26 08:49:00|4076.6|4070.6|4075.6|4069.6|4076.6|4070.6|4075.6|4069.6|1
1724662150000|2024-08-26 08:49:10|4074.6|4068.6|4074.2|4068.2|4074.6|4068.6|4074.2|4068.2|2
1724662160000|2024-08-26 08:49:20|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1724662170000|2024-08-26 08:49:30|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1724662180000|2024-08-26 08:49:40|4074.1|4068.1|4074.1|4068.1|4074.6|4068.6|4074.1|4068.1|3
1724662200000|2024-08-26 08:50:00|4073.1|4067.1|4073.1|4067.1|4073.6|4067.6|4073.1|4067.1|0
1724662240000|2024-08-26 08:50:40|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1724662260000|2024-08-26 08:51:00|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4
1724662330000|2024-08-26 08:52:10|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1724662370000|2024-08-26 08:52:50|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|1
1724662430000|2024-08-26 08:53:50|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|0
1724662440000|2024-08-26 08:54:00|4074.1|4068.1|4075.6|4069.6|4075.6|4069.6|4074.1|4068.1|3
1724662450000|2024-08-26 08:54:10|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|0
1724662490000|2024-08-26 08:54:50|4074.6|4068.6|4074.1|4068.1|4074.6|4068.6|4074.1|4068.1|1
1724662500000|2024-08-26 08:55:00|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|0
1724662510000|2024-08-26 08:55:10|4073.6|4067.6|4074.1|4068.1|4074.1|4068.1|4073.6|4067.6|2
1724662520000|2024-08-26 08:55:20|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|0
1724662530000|2024-08-26 08:55:30|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|1
1724662560000|2024-08-26 08:56:00|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1724662590000|2024-08-26 08:56:30|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|1
1724662600000|2024-08-26 08:56:40|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|0
1724662620000|2024-08-26 08:57:00|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1724662630000|2024-08-26 08:57:10|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|1
1724662660000|2024-08-26 08:57:40|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1724662700000|2024-08-26 08:58:20|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|5
1724662750000|2024-08-26 08:59:10|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|2
1724662780000|2024-08-26 08:59:40|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|2
1724662800000|2024-08-26 09:00:00|4076.6|4070.6|4076.1|4070.1|4076.6|4070.6|4076.1|4070.1|1
1724662810000|2024-08-26 09:00:10|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|1
1724662820000|2024-08-26 09:00:20|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|0
1724662830000|2024-08-26 09:00:30|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1724662840000|2024-08-26 09:00:40|4076.1|4070.1|4076.6|4070.6|4076.6|4070.6|4076.1|4070.1|0
1724662850000|2024-08-26 09:00:50|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|1
1724662860000|2024-08-26 09:01:00|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|0
1724662870000|2024-08-26 09:01:10|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1724662910000|2024-08-26 09:01:50|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|1
1724662940000|2024-08-26 09:02:20|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4078.1|4072.1|2
1724662970000|2024-08-26 09:02:50|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|0
1724663000000|2024-08-26 09:03:20|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|0
1724663010000|2024-08-26 09:03:30|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|0
1724663030000|2024-08-26 09:03:50|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|0
1724663040000|2024-08-26 09:04:00|4077.6|4071.6|4078.1|4072.1|4078.1|4072.1|4077.6|4071.6|5
1724663060000|2024-08-26 09:04:20|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|1
1724663100000|2024-08-26 09:05:00|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|0
1724663120000|2024-08-26 09:05:20|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1724663130000|2024-08-26 09:05:30|4077.1|4071.1|4077.1|4071.1|4078.1|4072.1|4077.1|4071.1|4
1724663180000|2024-08-26 09:06:20|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1724663190000|2024-08-26 09:06:30|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|0
1724663220000|2024-08-26 09:07:00|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|0
1724663230000|2024-08-26 09:07:10|4076.6|4070.6|4076.1|4070.1|4076.6|4070.6|4076.1|4070.1|1
1724663240000|2024-08-26 09:07:20|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|0
1724663300000|2024-08-26 09:08:20|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|0
1724663310000|2024-08-26 09:08:30|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|0
1724663330000|2024-08-26 09:08:50|||||||||2
1724663350000|2024-08-26 09:09:10|4075.6|4069.6|4077.1|4071.1|4077.1|4071.1|4075.6|4069.6|3
1724663360000|2024-08-26 09:09:20|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1724663370000|2024-08-26 09:09:30|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|0
1724663380000|2024-08-26 09:09:40|4075.1|4069.1|4076.1|4070.1|4076.1|4070.1|4075.1|4069.1|1
1724663390000|2024-08-26 09:09:50|4076.6|4070.6|4077.1|4071.1|4077.1|4071.1|4076.6|4070.6|0
1724663400000|2024-08-26 09:10:00|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1724663410000|2024-08-26 09:10:10|4076.1|4070.1|4076.1|4070.1|4076.6|4070.6|4076.1|4070.1|2
1724663470000|2024-08-26 09:11:10|||||||||1
1724663480000|2024-08-26 09:11:20|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1724663490000|2024-08-26 09:11:30|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|1
1724663530000|2024-08-26 09:12:10|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|0
1724663550000|2024-08-26 09:12:30|4074.1|4068.1|4074.6|4068.6|4074.6|4068.6|4073.6|4067.6|7
1724663570000|2024-08-26 09:12:50|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|3
1724663580000|2024-08-26 09:13:00|4075.6|4069.6|4075.1|4069.1|4075.6|4069.6|4075.1|4069.1|0
1724663640000|2024-08-26 09:14:00|4075.6|4069.6|4075.1|4069.1|4075.6|4069.6|4075.1|4069.1|0
1724663680000|2024-08-26 09:14:40|4075.6|4069.6|4076.1|4070.1|4076.1|4070.1|4075.6|4069.6|1
1724663690000|2024-08-26 09:14:50|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4076.6|4070.6|6
1724663710000|2024-08-26 09:15:10|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|1
1724663720000|2024-08-26 09:15:20|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4076.6|4070.6|4
1724663730000|2024-08-26 09:15:30|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.1|4071.1|2
1724663740000|2024-08-26 09:15:40|4077.1|4071.1|4076.1|4070.1|4077.1|4071.1|4076.1|4070.1|3
1724663750000|2024-08-26 09:15:50|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|1
1724663760000|2024-08-26 09:16:00|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1724663780000|2024-08-26 09:16:20|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1724663800000|2024-08-26 09:16:40|4074.6|4068.6|4075.1|4069.1|4075.1|4069.1|4074.6|4068.6|4
1724663810000|2024-08-26 09:16:50|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|0
1724663820000|2024-08-26 09:17:00|4075.1|4069.1|4076.1|4070.1|4076.1|4070.1|4075.1|4069.1|0
1724663850000|2024-08-26 09:17:30|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|10
1724663880000|2024-08-26 09:18:00|4075.6|4069.6|4076.1|4070.1|4076.1|4070.1|4075.6|4069.6|0
1724663900000|2024-08-26 09:18:20|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1724663910000|2024-08-26 09:18:30|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|0
1724663970000|2024-08-26 09:19:30|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1724663980000|2024-08-26 09:19:40|4076.1|4070.1|4075.6|4069.6|4076.1|4070.1|4075.6|4069.6|1
1724663990000|2024-08-26 09:19:50|4075.1|4069.1|4075.6|4069.6|4075.6|4069.6|4075.1|4069.1|0
1724664000000|2024-08-26 09:20:00|4075.1|4069.1|4074.1|4068.1|4075.1|4069.1|4074.1|4068.1|1
1724664030000|2024-08-26 09:20:30|4074|4068|4074.1|4068.1|4074.1|4068.1|4074|4068|0
1724664040000|2024-08-26 09:20:40|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1724664050000|2024-08-26 09:20:50|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1724664060000|2024-08-26 09:21:00|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4
1724664090000|2024-08-26 09:21:30|4071.6|4065.6|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|2
1724664100000|2024-08-26 09:21:40|4070.6|4064.6|4071.1|4065.1|4071.1|4065.1|4070.6|4064.6|2
1724664110000|2024-08-26 09:21:50|4070.6|4064.6|4071.1|4065.1|4071.1|4065.1|4070.6|4064.6|1
1724664120000|2024-08-26 09:22:00|4071|4065|4071|4065|4071|4065|4070.5|4064.5|4
1724664140000|2024-08-26 09:22:20|4071.5|4065.5|4072.1|4066.1|4072.6|4066.6|4071.5|4065.5|4
1724664150000|2024-08-26 09:22:30|4072|4066|4071.6|4065.6|4072|4066|4071.6|4065.6|1
1724664160000|2024-08-26 09:22:40|4072.5|4066.5|4071.6|4065.6|4072.5|4066.5|4071.6|4065.6|8
1724664170000|2024-08-26 09:22:50|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4070.6|4064.6|3
1724664180000|2024-08-26 09:23:00|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|1
1724664190000|2024-08-26 09:23:10|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1724664230000|2024-08-26 09:23:50|4070.5|4064.5|4069.1|4063.1|4070.5|4064.5|4069.1|4063.1|1
1724664260000|2024-08-26 09:24:20|4068.6|4062.6|4069|4063|4069.1|4063.1|4068.5|4062.5|1
1724664270000|2024-08-26 09:24:30|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1724664280000|2024-08-26 09:24:40|4069|4063|4069|4063|4069.1|4063.1|4068.6|4062.6|2
1724664290000|2024-08-26 09:24:50|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1724664300000|2024-08-26 09:25:00|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|20
1724664310000|2024-08-26 09:25:10|||||||||1
1724664320000|2024-08-26 09:25:20|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|2
1724664330000|2024-08-26 09:25:30|4068.5|4062.5|4067.6|4061.6|4068.5|4062.5|4067.1|4061.1|7
1724664340000|2024-08-26 09:25:40|4067.1|4061.1|4065.5|4059.5|4067.1|4061.1|4065.5|4059.5|1
1724664350000|2024-08-26 09:25:50|4066|4060|4065.5|4059.5|4066|4060|4065.5|4059.5|9
1724664360000|2024-08-26 09:26:00|||||||||23
1724664370000|2024-08-26 09:26:10|4064|4058|4062.5|4056.5|4064|4058|4062.5|4056.5|50
1724664380000|2024-08-26 09:26:20|4062|4056|4062|4056|4062|4056|4062|4056|11
1724664390000|2024-08-26 09:26:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1724664400000|2024-08-26 09:26:40|4062|4056|4062|4056|4062|4056|4061.5|4055.5|2
1724664410000|2024-08-26 09:26:50|4061.6|4055.6|4061.5|4055.5|4061.6|4055.6|4061.5|4055.5|14
1724664420000|2024-08-26 09:27:00|4061.6|4055.6|4063|4057|4064|4058|4061.6|4055.6|12
1724664430000|2024-08-26 09:27:10|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063|4057|9
1724664440000|2024-08-26 09:27:20|4063|4057|4062.6|4056.6|4063|4057|4062.6|4056.6|1
1724664450000|2024-08-26 09:27:30|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1724664460000|2024-08-26 09:27:40|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|1
1724664480000|2024-08-26 09:28:00|4064.1|4058.1|4064|4058|4064.5|4058.5|4064|4058|2
1724664490000|2024-08-26 09:28:10|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|0
1724664500000|2024-08-26 09:28:20|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|1
1724664520000|2024-08-26 09:28:40|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|9
1724664530000|2024-08-26 09:28:50|||||||||1
1724664540000|2024-08-26 09:29:00|||||||||16
1724664550000|2024-08-26 09:29:10|4061|4055|4058.5|4052.5|4061|4055|4058.5|4052.5|27
1724664560000|2024-08-26 09:29:20|||||||||9
1724664580000|2024-08-26 09:29:40|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|2
1724664600000|2024-08-26 09:30:00|4058|4052|4057|4051|4058.5|4052.5|4057|4051|13
1724664610000|2024-08-26 09:30:10|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|2
1724664620000|2024-08-26 09:30:20|4056.5|4050.5|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|13
1724664630000|2024-08-26 09:30:30|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|6
1724664640000|2024-08-26 09:30:40|4054|4048|4054|4048|4054|4048|4054|4048|3
1724664650000|2024-08-26 09:30:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|1
1724664660000|2024-08-26 09:31:00|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|2
1724664670000|2024-08-26 09:31:10|4052.5|4046.5|4054|4048|4054|4048|4051.5|4045.5|15
1724664680000|2024-08-26 09:31:20|4053|4047|4053|4047|4053|4047|4053|4047|1
1724664710000|2024-08-26 09:31:50|4054|4048|4054|4048|4054|4048|4054|4048|0
1724664720000|2024-08-26 09:32:00|4055|4049|4055|4049|4056|4050|4055|4049|5
1724664730000|2024-08-26 09:32:10|4055.5|4049.5|4054|4048|4055.5|4049.5|4054|4048|1
1724664740000|2024-08-26 09:32:20|4053|4047|4053|4047|4053|4047|4053|4047|5
1724664750000|2024-08-26 09:32:30|4054|4048|4054|4048|4054|4048|4054|4048|0
1724664760000|2024-08-26 09:32:40|4053.5|4047.5|4052.5|4046.5|4053.5|4047.5|4052.5|4046.5|1
1724664770000|2024-08-26 09:32:50|4052|4046|4052|4046|4052|4046|4052|4046|1
1724664780000|2024-08-26 09:33:00|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724664790000|2024-08-26 09:33:10|4052|4046|4052|4046|4052|4046|4052|4046|2
1724664800000|2024-08-26 09:33:20|4051.5|4045.5|4050|4044|4051.5|4045.5|4050|4044|12
1724664810000|2024-08-26 09:33:30|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|2
1724664830000|2024-08-26 09:33:50|4050|4044|4049.5|4043.5|4050|4044|4049.5|4043.5|0
1724664840000|2024-08-26 09:34:00|4050|4044|4050|4044|4050|4044|4050|4044|16
1724664850000|2024-08-26 09:34:10|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724664870000|2024-08-26 09:34:30|4050|4044|4050|4044|4050.5|4044.5|4050|4044|7
1724664900000|2024-08-26 09:35:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724664910000|2024-08-26 09:35:10|4050|4044|4050|4044|4050|4044|4050|4044|4
1724664920000|2024-08-26 09:35:20|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|33
1724664930000|2024-08-26 09:35:30|4050|4044|4050|4044|4050|4044|4050|4044|5
1724664940000|2024-08-26 09:35:40|||||||||2
1724664960000|2024-08-26 09:36:00|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|1
1724664970000|2024-08-26 09:36:10|||||||||2
1724664980000|2024-08-26 09:36:20|||||||||2
1724664990000|2024-08-26 09:36:30|4050|4044|4050.5|4044.5|4050.5|4044.5|4050|4044|1
1724665010000|2024-08-26 09:36:50|4052|4046|4052|4046|4052|4046|4052|4046|7
1724665020000|2024-08-26 09:37:00|||||||||1
1724665050000|2024-08-26 09:37:30|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724665100000|2024-08-26 09:38:20|4051|4045|4051|4045|4051|4045|4051|4045|2
1724665110000|2024-08-26 09:38:30|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724665120000|2024-08-26 09:38:40|4052|4046|4052|4046|4052|4046|4052|4046|0
1724665150000|2024-08-26 09:39:10|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|0
1724665180000|2024-08-26 09:39:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4
1724665190000|2024-08-26 09:39:50|4052|4046|4052.5|4046.5|4052.5|4046.5|4052|4046|0
1724665200000|2024-08-26 09:40:00|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|2
1724665220000|2024-08-26 09:40:20|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|1
1724665230000|2024-08-26 09:40:30|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724665240000|2024-08-26 09:40:40|4051|4045|4051.5|4045.5|4051.5|4045.5|4051|4045|3
1724665270000|2024-08-26 09:41:10|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|4
1724665290000|2024-08-26 09:41:30|4053.5|4047.5|4053.5|4047.5|4054|4048|4053.5|4047.5|1
1724665300000|2024-08-26 09:41:40|4052|4046|4052|4046|4052|4046|4052|4046|6
1724665320000|2024-08-26 09:42:00|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|1
1724665330000|2024-08-26 09:42:10|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724665350000|2024-08-26 09:42:30|4051|4045|4051|4045|4051|4045|4051|4045|1
1724665360000|2024-08-26 09:42:40|4050.5|4044.5|4051|4045|4051.5|4045.5|4050.5|4044.5|1
1724665380000|2024-08-26 09:43:00|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051|4045|1
1724665390000|2024-08-26 09:43:10|4055|4049|4055|4049|4055|4049|4055|4049|2
1724665400000|2024-08-26 09:43:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724665420000|2024-08-26 09:43:40|4055|4049|4055|4049|4055|4049|4055|4049|1
1724665430000|2024-08-26 09:43:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724665440000|2024-08-26 09:44:00|4054|4048|4053|4047|4054|4048|4053|4047|0
1724665450000|2024-08-26 09:44:10|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|0
1724665470000|2024-08-26 09:44:30|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|1
1724665500000|2024-08-26 09:45:00|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724665520000|2024-08-26 09:45:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|2
1724665540000|2024-08-26 09:45:40|4053|4047|4052.5|4046.5|4053|4047|4052.5|4046.5|1
1724665550000|2024-08-26 09:45:50|4053|4047|4053|4047|4053|4047|4053|4047|0
1724665590000|2024-08-26 09:46:30|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|1
1724665600000|2024-08-26 09:46:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724665620000|2024-08-26 09:47:00|||||||||1
1724665680000|2024-08-26 09:48:00|4051|4045|4051|4045|4051|4045|4051|4045|2
1724665690000|2024-08-26 09:48:10|4050.5|4044.5|4051.5|4045.5|4051.5|4045.5|4050.5|4044.5|1
1724665700000|2024-08-26 09:48:20|4052|4046|4052|4046|4052|4046|4052|4046|1
1724665710000|2024-08-26 09:48:30|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724665720000|2024-08-26 09:48:40|4051|4045|4050.5|4044.5|4051|4045|4050.5|4044.5|2
1724665730000|2024-08-26 09:48:50|4051|4045|4051|4045|4051|4045|4051|4045|0
1724665750000|2024-08-26 09:49:10|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|1
1724665760000|2024-08-26 09:49:20|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724665770000|2024-08-26 09:49:30|4050|4044|4050|4044|4050|4044|4050|4044|5
1724665810000|2024-08-26 09:50:10|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|2
1724665880000|2024-08-26 09:51:20|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|2
1724665910000|2024-08-26 09:51:50|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|3
1724665920000|2024-08-26 09:52:00|4047.5|4041.5|4048.5|4042.5|4049|4043|4047|4041|68
1724665940000|2024-08-26 09:52:20|4048|4042|4048|4042|4048|4042|4048|4042|3
1724665960000|2024-08-26 09:52:40|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1724665990000|2024-08-26 09:53:10|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1724666000000|2024-08-26 09:53:20|4048|4042|4048|4042|4048|4042|4048|4042|0
1724666010000|2024-08-26 09:53:30|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|10
1724666050000|2024-08-26 09:54:10|4048|4042|4048.5|4042.5|4048.5|4042.5|4048|4042|1
1724666060000|2024-08-26 09:54:20|4049|4043|4049|4043|4049|4043|4049|4043|15
1724666070000|2024-08-26 09:54:30|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|3
1724666080000|2024-08-26 09:54:40|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1724666110000|2024-08-26 09:55:10|4046|4040|4046|4040|4046|4040|4046|4040|17
1724666120000|2024-08-26 09:55:20|4046.5|4040.5|4046|4040|4046.5|4040.5|4046|4040|3
1724666140000|2024-08-26 09:55:40|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|2
1724666180000|2024-08-26 09:56:20|4045.9|4039.9|4046.5|4040.5|4046.5|4040.5|4045.5|4039.5|6
1724666200000|2024-08-26 09:56:40|4047|4041|4046.5|4040.5|4047|4041|4046.5|4040.5|1
1724666210000|2024-08-26 09:56:50|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|13
1724666220000|2024-08-26 09:57:00|4044|4038|4045.5|4039.5|4045.5|4039.5|4044|4038|3
1724666230000|2024-08-26 09:57:10|||||||||1
1724666240000|2024-08-26 09:57:20|4044.9|4038.9|4044.5|4038.5|4045|4039|4044.5|4038.5|1
1724666260000|2024-08-26 09:57:40|4044.4|4038.4|4043.5|4037.5|4044.4|4038.4|4043.5|4037.5|13
1724666270000|2024-08-26 09:57:50|4043.4|4037.4|4043.9|4037.9|4043.9|4037.9|4043.4|4037.4|15
1724666280000|2024-08-26 09:58:00|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1724666300000|2024-08-26 09:58:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1724666310000|2024-08-26 09:58:30|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4
1724666320000|2024-08-26 09:58:40|4041.9|4035.9|4039.9|4033.9|4041.9|4035.9|4039.9|4033.9|6
1724666330000|2024-08-26 09:58:50|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|3
1724666340000|2024-08-26 09:59:00|4039.4|4033.4|4040.9|4034.9|4040.9|4034.9|4039.4|4033.4|9
1724666350000|2024-08-26 09:59:10|4040.4|4034.4|4040.9|4034.9|4040.9|4034.9|4040.4|4034.4|0
1724666360000|2024-08-26 09:59:20|4040.4|4034.4|4040.9|4034.9|4040.9|4034.9|4040.4|4034.4|10
1724666370000|2024-08-26 09:59:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|10
1724666380000|2024-08-26 09:59:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4037|4031|22
1724666390000|2024-08-26 09:59:50|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|5
1724666400000|2024-08-26 10:00:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|3
1724666410000|2024-08-26 10:00:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|2
1724666420000|2024-08-26 10:00:20|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1724666430000|2024-08-26 10:00:30|||||||||14
1724666440000|2024-08-26 10:00:40|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|1
1724666450000|2024-08-26 10:00:50|4036.4|4030.4|4037.9|4031.9|4037.9|4031.9|4036.4|4030.4|7
1724666460000|2024-08-26 10:01:00|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|11
1724666500000|2024-08-26 10:01:40|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1724666510000|2024-08-26 10:01:50|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|2
1724666530000|2024-08-26 10:02:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1724666540000|2024-08-26 10:02:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|7
1724666550000|2024-08-26 10:02:30|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1724666560000|2024-08-26 10:02:40|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|8
1724666600000|2024-08-26 10:03:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1724666650000|2024-08-26 10:04:10|4041.4|4035.4|4042.4|4036.4|4042.4|4036.4|4041.4|4035.4|5
1724666690000|2024-08-26 10:04:50|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|4
1724666700000|2024-08-26 10:05:00|4041.4|4035.4|4041.9|4035.9|4042.4|4036.4|4041.4|4035.4|3
1724666710000|2024-08-26 10:05:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1724666730000|2024-08-26 10:05:30|4040.9|4034.9|4039.9|4033.9|4040.9|4034.9|4039.9|4033.9|1
1724666740000|2024-08-26 10:05:40|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1724666750000|2024-08-26 10:05:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1724666770000|2024-08-26 10:06:10|||||||||1
1724666780000|2024-08-26 10:06:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1724666810000|2024-08-26 10:06:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|3
1724666830000|2024-08-26 10:07:10|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|6
1724666850000|2024-08-26 10:07:30|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1724666860000|2024-08-26 10:07:40|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|4
1724666870000|2024-08-26 10:07:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|1
1724666890000|2024-08-26 10:08:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1724666900000|2024-08-26 10:08:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1724666930000|2024-08-26 10:08:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|3
1724666950000|2024-08-26 10:09:10|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|4
1724666960000|2024-08-26 10:09:20|4039.9|4033.9|4038.9|4032.9|4039.9|4033.9|4038.9|4032.9|0
1724666970000|2024-08-26 10:09:30|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|0
1724666990000|2024-08-26 10:09:50|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|3
1724667000000|2024-08-26 10:10:00|4038.4|4032.4|4038.9|4032.9|4039.4|4033.4|4038.4|4032.4|2
1724667010000|2024-08-26 10:10:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1724667020000|2024-08-26 10:10:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1724667040000|2024-08-26 10:10:40|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|6
1724667050000|2024-08-26 10:10:50|4036.9|4030.9|4037.9|4031.9|4037.9|4031.9|4036.9|4030.9|0
1724667060000|2024-08-26 10:11:00|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|3
1724667110000|2024-08-26 10:11:50|||||||||2
1724667130000|2024-08-26 10:12:10|4041.4|4035.4|4040.9|4034.9|4041.4|4035.4|4040.9|4034.9|1
1724667170000|2024-08-26 10:12:50|4042.4|4036.4|4041.9|4035.9|4042.9|4036.9|4041.9|4035.9|5
1724667180000|2024-08-26 10:13:00|4042.4|4036.4|4041.9|4035.9|4042.4|4036.4|4041.9|4035.9|0
1724667190000|2024-08-26 10:13:10|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1724667200000|2024-08-26 10:13:20|4042.9|4036.9|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|0
1724667210000|2024-08-26 10:13:30|4044.4|4038.4|4045.4|4039.4|4045.4|4039.4|4044.4|4038.4|11
1724667220000|2024-08-26 10:13:40|4045.9|4039.9|4044.4|4038.4|4045.9|4039.9|4044.4|4038.4|11
1724667230000|2024-08-26 10:13:50|4045.9|4039.9|4049.4|4043.4|4049.4|4043.4|4045.9|4039.9|5
1724667240000|2024-08-26 10:14:00|||||||||1
1724667250000|2024-08-26 10:14:10|4048.4|4042.4|4047.9|4041.9|4048.4|4042.4|4047.4|4041.4|4
1724667260000|2024-08-26 10:14:20|4048.4|4042.4|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|0
1724667270000|2024-08-26 10:14:30|4047.4|4041.4|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1724667300000|2024-08-26 10:15:00|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|5
1724667310000|2024-08-26 10:15:10|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|6
1724667320000|2024-08-26 10:15:20|4046.9|4040.9|4047.9|4041.9|4047.9|4041.9|4046.9|4040.9|10
1724667330000|2024-08-26 10:15:30|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|4
1724667380000|2024-08-26 10:16:20|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|1
1724667390000|2024-08-26 10:16:30|4047.4|4041.4|4046.4|4040.4|4047.4|4041.4|4046.4|4040.4|2
1724667440000|2024-08-26 10:17:20|4045.4|4039.4|4045.9|4039.9|4046.4|4040.4|4045.4|4039.4|4
1724667450000|2024-08-26 10:17:30|4045.4|4039.4|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|0
1724667470000|2024-08-26 10:17:50|4045.4|4039.4|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|0
1724667500000|2024-08-26 10:18:20|4046.4|4040.4|4046.9|4040.9|4047.4|4041.4|4046.4|4040.4|1
1724667520000|2024-08-26 10:18:40|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1724667530000|2024-08-26 10:18:50|||||||||8
1724667550000|2024-08-26 10:19:10|4047.9|4041.9|4048.9|4042.9|4048.9|4042.9|4047.9|4041.9|1
1724667570000|2024-08-26 10:19:30|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1724667590000|2024-08-26 10:19:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|1
1724667600000|2024-08-26 10:20:00|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|2
1724667630000|2024-08-26 10:20:30|4052|4046|4050.4|4044.4|4052|4046|4050.4|4044.4|12
1724667640000|2024-08-26 10:20:40|4050.9|4044.9|4049.9|4043.9|4050.9|4044.9|4049.9|4043.9|6
1724667650000|2024-08-26 10:20:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1724667670000|2024-08-26 10:21:10|4048.9|4042.9|4048.4|4042.4|4048.9|4042.9|4048.4|4042.4|1
1724667680000|2024-08-26 10:21:20|4047.9|4041.9|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|1
1724667690000|2024-08-26 10:21:30|4047.4|4041.4|4048.9|4042.9|4049.4|4043.4|4047.4|4041.4|9
1724667700000|2024-08-26 10:21:40|||||||||5
1724667710000|2024-08-26 10:21:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1724667740000|2024-08-26 10:22:20|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|21
1724667750000|2024-08-26 10:22:30|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|123
1724667760000|2024-08-26 10:22:40|4050|4044|4050.4|4044.4|4050.4|4044.4|4049.4|4043.4|80
1724667770000|2024-08-26 10:22:50|||||||||1
1724667780000|2024-08-26 10:23:00|||||||||3
1724667860000|2024-08-26 10:24:20|4051.9|4045.9|4052.4|4046.4|4052.4|4046.4|4051.9|4045.9|7
1724667880000|2024-08-26 10:24:40|||||||||1
1724667890000|2024-08-26 10:24:50|4051.9|4045.9|4051.4|4045.4|4051.9|4045.9|4051.4|4045.4|6
1724667900000|2024-08-26 10:25:00|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1724667920000|2024-08-26 10:25:20|||||||||15
1724667930000|2024-08-26 10:25:30|4048.4|4042.4|4048.4|4042.4|4048.9|4042.9|4048.4|4042.4|28
1724667940000|2024-08-26 10:25:40|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|2
1724667960000|2024-08-26 10:26:00|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1724667970000|2024-08-26 10:26:10|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|5
1724667980000|2024-08-26 10:26:20|4046.4|4040.4|4046.9|4040.9|4047.4|4041.4|4046.4|4040.4|5
1724668000000|2024-08-26 10:26:40|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1724668010000|2024-08-26 10:26:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1724668020000|2024-08-26 10:27:00|4046.4|4040.4|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|2
1724668040000|2024-08-26 10:27:20|4046.4|4040.4|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|0
1724668080000|2024-08-26 10:28:00|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|3
1724668090000|2024-08-26 10:28:10|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1724668200000|2024-08-26 10:30:00|4045.9|4039.9|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|7
1724668210000|2024-08-26 10:30:10|4046.4|4040.4|4047.9|4041.9|4047.9|4041.9|4046.4|4040.4|5
1724668220000|2024-08-26 10:30:20|4047.4|4041.4|4046.9|4040.9|4047.9|4041.9|4046.9|4040.9|0
1724668230000|2024-08-26 10:30:30|||||||||1
1724668280000|2024-08-26 10:31:20|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1724668300000|2024-08-26 10:31:40|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|1
1724668320000|2024-08-26 10:32:00|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|3
1724668330000|2024-08-26 10:32:10|4047.4|4041.4|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|0
1724668350000|2024-08-26 10:32:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1724668370000|2024-08-26 10:32:50|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1724668380000|2024-08-26 10:33:00|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1724668390000|2024-08-26 10:33:10|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1724668430000|2024-08-26 10:33:50|4047.4|4041.4|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|0
1724668450000|2024-08-26 10:34:10|4048.4|4042.4|4047.4|4041.4|4048.4|4042.4|4047.4|4041.4|2
1724668480000|2024-08-26 10:34:40|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|6
1724668490000|2024-08-26 10:34:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4
1724668500000|2024-08-26 10:35:00|4046.4|4040.4|4045.9|4039.9|4047.4|4041.4|4045.9|4039.9|2
1724668520000|2024-08-26 10:35:20|4046.3|4040.3|4046.4|4040.4|4046.4|4040.4|4046.3|4040.3|0
1724668530000|2024-08-26 10:35:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1724668550000|2024-08-26 10:35:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1724668560000|2024-08-26 10:36:00|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1724668600000|2024-08-26 10:36:40|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1724668660000|2024-08-26 10:37:40|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|6
1724668670000|2024-08-26 10:37:50|4046.8|4040.8|4047.9|4041.9|4047.9|4041.9|4046.8|4040.8|1
1724668680000|2024-08-26 10:38:00|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1724668690000|2024-08-26 10:38:10|4049.3|4043.3|4050.4|4044.4|4050.4|4044.4|4049.3|4043.3|2
1724668710000|2024-08-26 10:38:30|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|1
1724668720000|2024-08-26 10:38:40|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1724668730000|2024-08-26 10:38:50|4050.4|4044.4|4050.3|4044.3|4050.8|4044.8|4050.3|4044.3|0
1724668750000|2024-08-26 10:39:10|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|2
1724668760000|2024-08-26 10:39:20|4051.3|4045.3|4051.8|4045.8|4051.8|4045.8|4051.3|4045.3|2
1724668780000|2024-08-26 10:39:40|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|0
1724668800000|2024-08-26 10:40:00|4051.8|4045.8|4050.8|4044.8|4051.8|4045.8|4050.8|4044.8|2
1724668820000|2024-08-26 10:40:20|4050.3|4044.3|4049.8|4043.8|4050.3|4044.3|4049.8|4043.8|0
1724668830000|2024-08-26 10:40:30|4049.9|4043.9|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|0
1724668850000|2024-08-26 10:40:50|4049.9|4043.9|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|0
1724668860000|2024-08-26 10:41:00|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4048.9|4042.9|0
1724668880000|2024-08-26 10:41:20|4050.3|4044.3|4049.3|4043.3|4050.3|4044.3|4049.3|4043.3|9
1724668930000|2024-08-26 10:42:10|4048.3|4042.3|4047.8|4041.8|4048.3|4042.3|4047.8|4041.8|2
1724668940000|2024-08-26 10:42:20|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1724668950000|2024-08-26 10:42:30|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1724668960000|2024-08-26 10:42:40|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1724668990000|2024-08-26 10:43:10|||||||||1
1724669060000|2024-08-26 10:44:20|||||||||1
1724669070000|2024-08-26 10:44:30|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|3
1724669100000|2024-08-26 10:45:00|4045.8|4039.8|4045.8|4039.8|4046.3|4040.3|4045.3|4039.3|6
1724669120000|2024-08-26 10:45:20|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4045.8|4039.8|1
1724669130000|2024-08-26 10:45:30|4045.8|4039.8|4046.3|4040.3|4046.3|4040.3|4045.8|4039.8|0
1724669190000|2024-08-26 10:46:30|||||||||2
1724669220000|2024-08-26 10:47:00|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|2
1724669230000|2024-08-26 10:47:10|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|2
1724669250000|2024-08-26 10:47:30|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|1
1724669270000|2024-08-26 10:47:50|4048.8|4042.8|4049.3|4043.3|4049.3|4043.3|4048.8|4042.8|0
1724669280000|2024-08-26 10:48:00|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|0
1724669290000|2024-08-26 10:48:10|4049.3|4043.3|4048.8|4042.8|4049.3|4043.3|4048.8|4042.8|0
1724669350000|2024-08-26 10:49:10|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1724669400000|2024-08-26 10:50:00|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|2
1724669420000|2024-08-26 10:50:20|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|1
1724669460000|2024-08-26 10:51:00|4045.8|4039.8|4046.3|4040.3|4046.3|4040.3|4045.8|4039.8|0
1724669470000|2024-08-26 10:51:10|4045.8|4039.8|4046.8|4040.8|4046.8|4040.8|4045.8|4039.8|6
1724669480000|2024-08-26 10:51:20|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1724669520000|2024-08-26 10:52:00|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1724669540000|2024-08-26 10:52:20|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|0
1724669580000|2024-08-26 10:53:00|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|0
1724669590000|2024-08-26 10:53:10|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|0
1724669680000|2024-08-26 10:54:40|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|0
1724669690000|2024-08-26 10:54:50|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|3
1724669700000|2024-08-26 10:55:00|4047.8|4041.8|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|1
1724669730000|2024-08-26 10:55:30|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|1
1724669750000|2024-08-26 10:55:50|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1724669790000|2024-08-26 10:56:30|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|3
1724669820000|2024-08-26 10:57:00|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1724669840000|2024-08-26 10:57:20|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|2
1724669860000|2024-08-26 10:57:40|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|2
1724669870000|2024-08-26 10:57:50|4047.8|4041.8|4048.8|4042.8|4048.8|4042.8|4047.8|4041.8|0
1724669880000|2024-08-26 10:58:00|4047.8|4041.8|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|1
1724669890000|2024-08-26 10:58:10|4048.8|4042.8|4047.8|4041.8|4048.8|4042.8|4047.8|4041.8|2
1724669920000|2024-08-26 10:58:40|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1724669940000|2024-08-26 10:59:00|4045.8|4039.8|4044.8|4038.8|4045.8|4039.8|4044.8|4038.8|11
1724669950000|2024-08-26 10:59:10|4045.8|4039.8|4045.3|4039.3|4045.8|4039.8|4045.3|4039.3|0
1724669980000|2024-08-26 10:59:40|4045.8|4039.8|4044.8|4038.8|4045.8|4039.8|4044.8|4038.8|13
1724670000000|2024-08-26 11:00:00|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|1
1724670010000|2024-08-26 11:00:10|4043.3|4037.3|4043.8|4037.8|4043.8|4037.8|4043.3|4037.3|1
1724670030000|2024-08-26 11:00:30|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|1
1724670060000|2024-08-26 11:01:00|4042.8|4036.8|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|2
1724670070000|2024-08-26 11:01:10|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|3
1724670080000|2024-08-26 11:01:20|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1724670120000|2024-08-26 11:02:00|4044.2|4038.2|4044.8|4038.8|4044.8|4038.8|4044.2|4038.2|1
1724670130000|2024-08-26 11:02:10|4045.2|4039.2|4045.3|4039.3|4045.3|4039.3|4045.2|4039.2|0
1724670150000|2024-08-26 11:02:30|||||||||1
1724670160000|2024-08-26 11:02:40|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|1
1724670170000|2024-08-26 11:02:50|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1724670190000|2024-08-26 11:03:10|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|1
1724670210000|2024-08-26 11:03:30|4047.7|4041.7|4047.8|4041.8|4047.8|4041.8|4047.7|4041.7|0
1724670230000|2024-08-26 11:03:50|4048.2|4042.2|4047.8|4041.8|4048.8|4042.8|4047.8|4041.8|0
1724670260000|2024-08-26 11:04:20|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|1
1724670270000|2024-08-26 11:04:30|4047.7|4041.7|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|2
1724670280000|2024-08-26 11:04:40|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1724670290000|2024-08-26 11:04:50|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|1
1724670300000|2024-08-26 11:05:00|4048.3|4042.3|4046.3|4040.3|4048.3|4042.3|4046.3|4040.3|3
1724670320000|2024-08-26 11:05:20|4045.8|4039.8|4046.3|4040.3|4046.3|4040.3|4045.8|4039.8|0
1724670330000|2024-08-26 11:05:30|4046.2|4040.2|4045.7|4039.7|4046.2|4040.2|4045.7|4039.7|3
1724670340000|2024-08-26 11:05:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1724670360000|2024-08-26 11:06:00|4045.3|4039.3|4044.2|4038.2|4045.3|4039.3|4044.2|4038.2|6
1724670390000|2024-08-26 11:06:30|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.3|4037.3|1
1724670400000|2024-08-26 11:06:40|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1724670430000|2024-08-26 11:07:10|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|2
1724670470000|2024-08-26 11:07:50|4043.7|4037.7|4043.8|4037.8|4043.8|4037.8|4043.7|4037.7|1
1724670490000|2024-08-26 11:08:10|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1724670500000|2024-08-26 11:08:20|||||||||1
1724670540000|2024-08-26 11:09:00|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1724670560000|2024-08-26 11:09:20|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4
1724670590000|2024-08-26 11:09:50|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|1
1724670600000|2024-08-26 11:10:00|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1724670610000|2024-08-26 11:10:10|4041.7|4035.7|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|2
1724670620000|2024-08-26 11:10:20|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|2
1724670640000|2024-08-26 11:10:40|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|3
1724670650000|2024-08-26 11:10:50|4039.2|4033.2|4039.7|4033.7|4039.7|4033.7|4039.2|4033.2|3
1724670670000|2024-08-26 11:11:10|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1724670720000|2024-08-26 11:12:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|1
1724670750000|2024-08-26 11:12:30|4042.2|4036.2|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|0
1724670780000|2024-08-26 11:13:00|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1724670800000|2024-08-26 11:13:20|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|0
1724670820000|2024-08-26 11:13:40|4045.7|4039.7|4046.7|4040.7|4046.7|4040.7|4045.7|4039.7|4
1724670830000|2024-08-26 11:13:50|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|8
1724670840000|2024-08-26 11:14:00|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|1
1724670860000|2024-08-26 11:14:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1724670880000|2024-08-26 11:14:40|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|3
1724670900000|2024-08-26 11:15:00|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1724670910000|2024-08-26 11:15:10|4046.2|4040.2|4045.7|4039.7|4046.2|4040.2|4045.7|4039.7|0
1724670940000|2024-08-26 11:15:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1724670960000|2024-08-26 11:16:00|||||||||5
1724670990000|2024-08-26 11:16:30|||||||||1
1724671040000|2024-08-26 11:17:20|||||||||1
1724671050000|2024-08-26 11:17:30|4045.7|4039.7|4045.2|4039.2|4045.7|4039.7|4045.2|4039.2|1
1724671080000|2024-08-26 11:18:00|4045.7|4039.7|4045.2|4039.2|4045.7|4039.7|4045.2|4039.2|14
1724671090000|2024-08-26 11:18:10|4045.7|4039.7|4046.2|4040.2|4046.2|4040.2|4045.7|4039.7|1
1724671120000|2024-08-26 11:18:40|4046.7|4040.7|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|2
1724671130000|2024-08-26 11:18:50|4046.7|4040.7|4047.2|4041.2|4047.2|4041.2|4046.7|4040.7|1
1724671180000|2024-08-26 11:19:40|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|5
1724671190000|2024-08-26 11:19:50|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|1
1724671200000|2024-08-26 11:20:00|4047.7|4041.7|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|2
1724671210000|2024-08-26 11:20:10|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|5
1724671220000|2024-08-26 11:20:20|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|1
1724671270000|2024-08-26 11:21:10|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1724671290000|2024-08-26 11:21:30|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|2
1724671300000|2024-08-26 11:21:40|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|0
1724671340000|2024-08-26 11:22:20|||||||||1
1724671350000|2024-08-26 11:22:30|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|1
1724671380000|2024-08-26 11:23:00|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1724671390000|2024-08-26 11:23:10|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1724671420000|2024-08-26 11:23:40|4052.2|4046.2|4056.7|4050.7|4056.7|4050.7|4052.2|4046.2|63
1724671430000|2024-08-26 11:23:50|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|1
1724671460000|2024-08-26 11:24:20|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|1
1724671470000|2024-08-26 11:24:30|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1724671490000|2024-08-26 11:24:50|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4055.7|4049.7|0
1724671500000|2024-08-26 11:25:00|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|1
1724671510000|2024-08-26 11:25:10|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|1
1724671520000|2024-08-26 11:25:20|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.7|4049.7|0
1724671530000|2024-08-26 11:25:30|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1724671540000|2024-08-26 11:25:40|4055.7|4049.7|4057.2|4051.2|4058.7|4052.7|4055.7|4049.7|3
1724671550000|2024-08-26 11:25:50|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|2
1724671560000|2024-08-26 11:26:00|||||||||2
1724671570000|2024-08-26 11:26:10|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|1
1724671600000|2024-08-26 11:26:40|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.7|4049.7|1
1724671620000|2024-08-26 11:27:00|4056.2|4050.2|4054.7|4048.7|4056.2|4050.2|4054.7|4048.7|1
1724671630000|2024-08-26 11:27:10|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1724671640000|2024-08-26 11:27:20|4054.7|4048.7|4053.7|4047.7|4054.7|4048.7|4053.7|4047.7|2
1724671660000|2024-08-26 11:27:40|4053.2|4047.2|4052.2|4046.2|4053.2|4047.2|4052.2|4046.2|0
1724671670000|2024-08-26 11:27:50|4051.7|4045.7|4052.7|4046.7|4052.7|4046.7|4051.7|4045.7|3
1724671680000|2024-08-26 11:28:00|4052.2|4046.2|4051.7|4045.7|4053.2|4047.2|4051.7|4045.7|13
1724671700000|2024-08-26 11:28:20|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1724671720000|2024-08-26 11:28:40|4051.2|4045.2|4050.7|4044.7|4051.2|4045.2|4050.7|4044.7|1
1724671740000|2024-08-26 11:29:00|4049.2|4043.2|4048.7|4042.7|4049.7|4043.7|4048.7|4042.7|1
1724671750000|2024-08-26 11:29:10|||||||||1
1724671760000|2024-08-26 11:29:20|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|1
1724671770000|2024-08-26 11:29:30|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|1
1724671780000|2024-08-26 11:29:40|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|1
1724671790000|2024-08-26 11:29:50|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1724671800000|2024-08-26 11:30:00|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|1
1724671810000|2024-08-26 11:30:10|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|5
1724671820000|2024-08-26 11:30:20|4049.7|4043.7|4049.2|4043.2|4049.7|4043.7|4049.2|4043.2|2
1724671830000|2024-08-26 11:30:30|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1724671850000|2024-08-26 11:30:50|4049.2|4043.2|4047.7|4041.7|4049.2|4043.2|4047.7|4041.7|1
1724671870000|2024-08-26 11:31:10|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|1
1724671880000|2024-08-26 11:31:20|||||||||5
1724671900000|2024-08-26 11:31:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1724671920000|2024-08-26 11:32:00|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|1
1724671930000|2024-08-26 11:32:10|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|1
1724671950000|2024-08-26 11:32:30|4043.2|4037.2|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|6
1724671960000|2024-08-26 11:32:40|4042.2|4036.2|4040.7|4034.7|4042.2|4036.2|4040.7|4034.7|1
1724671970000|2024-08-26 11:32:50|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1724671980000|2024-08-26 11:33:00|4041.7|4035.7|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|4
1724671990000|2024-08-26 11:33:10|||||||||6
1724672000000|2024-08-26 11:33:20|4041.7|4035.7|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|1
1724672010000|2024-08-26 11:33:30|4041.7|4035.7|4039.2|4033.2|4041.7|4035.7|4039.2|4033.2|7
1724672020000|2024-08-26 11:33:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|2
1724672040000|2024-08-26 11:34:00|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|11
1724672070000|2024-08-26 11:34:30|||||||||8
1724672090000|2024-08-26 11:34:50|4040.7|4034.7|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|7
1724672100000|2024-08-26 11:35:00|4041.2|4035.2|4042.2|4036.2|4042.2|4036.2|4041.2|4035.2|3
1724672110000|2024-08-26 11:35:10|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1724672140000|2024-08-26 11:35:40|4043.2|4037.2|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|0
1724672160000|2024-08-26 11:36:00|4040.2|4034.2|4039.2|4033.2|4040.2|4034.2|4039.2|4033.2|11
1724672170000|2024-08-26 11:36:10|4039.7|4033.7|4039.2|4033.2|4040.2|4034.2|4039.2|4033.2|121
1724672180000|2024-08-26 11:36:20|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|1
1724672210000|2024-08-26 11:36:50|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1724672220000|2024-08-26 11:37:00|4040.7|4034.7|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|3
1724672240000|2024-08-26 11:37:20|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|1
1724672280000|2024-08-26 11:38:00|4040.7|4034.7|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|3
1724672290000|2024-08-26 11:38:10|4040.7|4034.7|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|3
1724672300000|2024-08-26 11:38:20|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4
1724672310000|2024-08-26 11:38:30|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1724672320000|2024-08-26 11:38:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1724672330000|2024-08-26 11:38:50|4041.2|4035.2|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|0
1724672340000|2024-08-26 11:39:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1724672350000|2024-08-26 11:39:10|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|5
1724672360000|2024-08-26 11:39:20|4042.2|4036.2|4038.7|4032.7|4042.2|4036.2|4038.7|4032.7|5
1724672390000|2024-08-26 11:39:50|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4038.2|4032.2|3
1724672400000|2024-08-26 11:40:00|4040.7|4034.7|4039.7|4033.7|4040.7|4034.7|4039.2|4033.2|23
1724672410000|2024-08-26 11:40:10|4038.7|4032.7|4038.2|4032.2|4038.7|4032.7|4038.2|4032.2|1
1724672440000|2024-08-26 11:40:40|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|2
1724672460000|2024-08-26 11:41:00|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|26
1724672470000|2024-08-26 11:41:10|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1724672480000|2024-08-26 11:41:20|4038.7|4032.7|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|5
1724672490000|2024-08-26 11:41:30|||||||||3
1724672540000|2024-08-26 11:42:20|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|1
1724672550000|2024-08-26 11:42:30|||||||||2
1724672560000|2024-08-26 11:42:40|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|7
1724672570000|2024-08-26 11:42:50|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|8
1724672630000|2024-08-26 11:43:50|4041.2|4035.2|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|0
1724672640000|2024-08-26 11:44:00|4042.2|4036.2|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|3
1724672650000|2024-08-26 11:44:10|4042.2|4036.2|4041.7|4035.7|4042.2|4036.2|4041.2|4035.2|2
1724672660000|2024-08-26 11:44:20|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|1
1724672670000|2024-08-26 11:44:30|4041.7|4035.7|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|2
1724672680000|2024-08-26 11:44:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|2
1724672690000|2024-08-26 11:44:50|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1724672700000|2024-08-26 11:45:00|4041.7|4035.7|4042.7|4036.7|4042.7|4036.7|4041.7|4035.7|4
1724672710000|2024-08-26 11:45:10|||||||||5
1724672720000|2024-08-26 11:45:20|4042.2|4036.2|4044.2|4038.2|4044.2|4038.2|4042.2|4036.2|3
1724672730000|2024-08-26 11:45:30|4044.7|4038.7|4045.2|4039.2|4045.2|4039.2|4044.7|4038.7|7
1724672740000|2024-08-26 11:45:40|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|1
1724672760000|2024-08-26 11:46:00|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1724672770000|2024-08-26 11:46:10|4042.7|4036.7|4043.2|4037.2|4043.2|4037.2|4042.7|4036.7|4
1724672780000|2024-08-26 11:46:20|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|1
1724672790000|2024-08-26 11:46:30|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|3
1724672810000|2024-08-26 11:46:50|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1724672820000|2024-08-26 11:47:00|4043.2|4037.2|4043.1|4037.1|4043.2|4037.2|4043.1|4037.1|0
1724672830000|2024-08-26 11:47:10|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1724672840000|2024-08-26 11:47:20|4043.1|4037.1|4043.2|4037.2|4043.2|4037.2|4043.1|4037.1|0
1724672860000|2024-08-26 11:47:40|4043.1|4037.1|4043.2|4037.2|4043.2|4037.2|4043.1|4037.1|0
1724672890000|2024-08-26 11:48:10|4043.1|4037.1|4044.2|4038.2|4044.2|4038.2|4042.2|4036.2|3
1724672900000|2024-08-26 11:48:20|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1724672910000|2024-08-26 11:48:30|4044.2|4038.2|4044.1|4038.1|4044.2|4038.2|4044.1|4038.1|0
1724672920000|2024-08-26 11:48:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1724672930000|2024-08-26 11:48:50|4044.1|4038.1|4045.2|4039.2|4045.2|4039.2|4044.1|4038.1|5
1724672940000|2024-08-26 11:49:00|4046.1|4040.1|4046.7|4040.7|4046.7|4040.7|4046.1|4040.1|7
1724672950000|2024-08-26 11:49:10|4048.7|4042.7|4049.1|4043.1|4049.1|4043.1|4048.7|4042.7|26
1724672960000|2024-08-26 11:49:20|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.1|4043.1|0
1724672970000|2024-08-26 11:49:30|4049.1|4043.1|4049.2|4043.2|4049.2|4043.2|4049.1|4043.1|0
1724672980000|2024-08-26 11:49:40|4050.1|4044.1|4051.6|4045.6|4051.6|4045.6|4050.1|4044.1|6
1724673010000|2024-08-26 11:50:10|4052.1|4046.1|4049.6|4043.6|4052.1|4046.1|4049.6|4043.6|2
1724673020000|2024-08-26 11:50:20|4048.7|4042.7|4048.6|4042.6|4048.7|4042.7|4048.6|4042.6|3
1724673030000|2024-08-26 11:50:30|||||||||4
1724673040000|2024-08-26 11:50:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|2
1724673050000|2024-08-26 11:50:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|21
1724673060000|2024-08-26 11:51:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724673070000|2024-08-26 11:51:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|2
1724673090000|2024-08-26 11:51:30|4050.1|4044.1|4049.1|4043.1|4050.1|4044.1|4048.6|4042.6|2
1724673100000|2024-08-26 11:51:40|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|2
1724673120000|2024-08-26 11:52:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724673130000|2024-08-26 11:52:10|4049.6|4043.6|4048.6|4042.6|4049.6|4043.6|4048.1|4042.1|2
1724673140000|2024-08-26 11:52:20|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1724673160000|2024-08-26 11:52:40|4049.1|4043.1|4047.6|4041.6|4049.1|4043.1|4047.6|4041.6|4
1724673170000|2024-08-26 11:52:50|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724673180000|2024-08-26 11:53:00|4047.6|4041.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|3
1724673190000|2024-08-26 11:53:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724673210000|2024-08-26 11:53:30|4048.1|4042.1|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|2
1724673240000|2024-08-26 11:54:00|4047.1|4041.1|4046.1|4040.1|4047.1|4041.1|4046.1|4040.1|4
1724673250000|2024-08-26 11:54:10|||||||||1
1724673280000|2024-08-26 11:54:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1724673290000|2024-08-26 11:54:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724673340000|2024-08-26 11:55:40|||||||||1
1724673350000|2024-08-26 11:55:50|4045.1|4039.1|4045.1|4039.1|4046.1|4040.1|4044.6|4038.6|8
1724673360000|2024-08-26 11:56:00|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|1
1724673370000|2024-08-26 11:56:10|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1724673390000|2024-08-26 11:56:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|2
1724673400000|2024-08-26 11:56:40|4046.1|4040.1|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|0
1724673410000|2024-08-26 11:56:50|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1724673430000|2024-08-26 11:57:10|4047.1|4041.1|4048.1|4042.1|4048.1|4042.1|4047.1|4041.1|2
1724673460000|2024-08-26 11:57:40|||||||||1
1724673470000|2024-08-26 11:57:50|4048.6|4042.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|2
1724673490000|2024-08-26 11:58:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1724673500000|2024-08-26 11:58:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1724673540000|2024-08-26 11:59:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1724673550000|2024-08-26 11:59:10|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4
1724673580000|2024-08-26 11:59:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|2
1724673590000|2024-08-26 11:59:50|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|2
1724673600000|2024-08-26 12:00:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724673610000|2024-08-26 12:00:10|4048.6|4042.6|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|4
1724673630000|2024-08-26 12:00:30|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|1
1724673640000|2024-08-26 12:00:40|4050.6|4044.6|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|1
1724673650000|2024-08-26 12:00:50|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|1
1724673660000|2024-08-26 12:01:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724673680000|2024-08-26 12:01:20|4051.1|4045.1|4051.6|4045.6|4052.1|4046.1|4051.1|4045.1|7
1724673690000|2024-08-26 12:01:30|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|2
1724673710000|2024-08-26 12:01:50|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|1
1724673720000|2024-08-26 12:02:00|||||||||1
1724673730000|2024-08-26 12:02:10|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|1
1724673740000|2024-08-26 12:02:20|4049.1|4043.1|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|1
1724673750000|2024-08-26 12:02:30|4049.6|4043.6|4048.1|4042.1|4049.6|4043.6|4048.1|4042.1|2
1724673760000|2024-08-26 12:02:40|||||||||1
1724673780000|2024-08-26 12:03:00|4047.6|4041.6|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|4
1724673790000|2024-08-26 12:03:10|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|0
1724673800000|2024-08-26 12:03:20|||||||||1
1724673810000|2024-08-26 12:03:30|4048.1|4042.1|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|1
1724673820000|2024-08-26 12:03:40|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724673830000|2024-08-26 12:03:50|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724673840000|2024-08-26 12:04:00|4047.1|4041.1|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|1
1724673850000|2024-08-26 12:04:10|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|0
1724673860000|2024-08-26 12:04:20|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1724673870000|2024-08-26 12:04:30|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|2
1724673880000|2024-08-26 12:04:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|2
1724673890000|2024-08-26 12:04:50|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.1|4039.1|2
1724673900000|2024-08-26 12:05:00|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1724673920000|2024-08-26 12:05:20|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|3
1724673940000|2024-08-26 12:05:40|4043.6|4037.6|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|3
1724673950000|2024-08-26 12:05:50|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|8
1724673960000|2024-08-26 12:06:00|4041.1|4035.1|4040.1|4034.1|4041.1|4035.1|4039.1|4033.1|6
1724673970000|2024-08-26 12:06:10|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|2
1724673990000|2024-08-26 12:06:30|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|1
1724674000000|2024-08-26 12:06:40|4042.1|4036.1|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|1
1724674020000|2024-08-26 12:07:00|4042.1|4036.1|4043.1|4037.1|4043.1|4037.1|4042.1|4036.1|1
1724674030000|2024-08-26 12:07:10|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|3
1724674040000|2024-08-26 12:07:20|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|7
1724674050000|2024-08-26 12:07:30|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|2
1724674060000|2024-08-26 12:07:40|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1724674080000|2024-08-26 12:08:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724674090000|2024-08-26 12:08:10|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1724674100000|2024-08-26 12:08:20|4045.1|4039.1|4046.6|4040.6|4046.6|4040.6|4045.1|4039.1|1
1724674110000|2024-08-26 12:08:30|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|4
1724674120000|2024-08-26 12:08:40|4047.1|4041.1|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|1
1724674130000|2024-08-26 12:08:50|4046.1|4040.1|4045.6|4039.6|4046.6|4040.6|4045.1|4039.1|1
1724674140000|2024-08-26 12:09:00|4046.1|4040.1|4044.6|4038.6|4046.1|4040.1|4044.6|4038.6|1
1724674170000|2024-08-26 12:09:30|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4
1724674180000|2024-08-26 12:09:40|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1724674200000|2024-08-26 12:10:00|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|2
1724674220000|2024-08-26 12:10:20|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|2
1724674230000|2024-08-26 12:10:30|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|2
1724674250000|2024-08-26 12:10:50|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4045.6|4039.6|8
1724674260000|2024-08-26 12:11:00|4048.1|4042.1|4052.1|4046.1|4052.6|4046.6|4047.6|4041.6|8
1724674270000|2024-08-26 12:11:10|4051.1|4045.1|4051.6|4045.6|4051.6|4045.6|4051.1|4045.1|4
1724674280000|2024-08-26 12:11:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1724674290000|2024-08-26 12:11:30|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|2
1724674300000|2024-08-26 12:11:40|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|0
1724674320000|2024-08-26 12:12:00|4051.6|4045.6|4055.6|4049.6|4056.6|4050.6|4051.6|4045.6|6
1724674330000|2024-08-26 12:12:10|4055.1|4049.1|4053.6|4047.6|4055.1|4049.1|4053.1|4047.1|5
1724674350000|2024-08-26 12:12:30|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|2
1724674360000|2024-08-26 12:12:40|4053.1|4047.1|4053.6|4047.6|4053.6|4047.6|4052.6|4046.6|1
1724674370000|2024-08-26 12:12:50|4054.1|4048.1|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|1
1724674380000|2024-08-26 12:13:00|4054.1|4048.1|4055.1|4049.1|4055.1|4049.1|4054.1|4048.1|4
1724674390000|2024-08-26 12:13:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|8
1724674410000|2024-08-26 12:13:30|4053.6|4047.6|4054.6|4048.6|4054.6|4048.6|4053.6|4047.6|1
1724674420000|2024-08-26 12:13:40|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|1
1724674430000|2024-08-26 12:13:50|4055.6|4049.6|4055.1|4049.1|4056.6|4050.6|4055.1|4049.1|2
1724674440000|2024-08-26 12:14:00|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1724674450000|2024-08-26 12:14:10|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1724674460000|2024-08-26 12:14:20|4056.1|4050.1|4055.1|4049.1|4056.1|4050.1|4055.1|4049.1|2
1724674480000|2024-08-26 12:14:40|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|1
1724674500000|2024-08-26 12:15:00|4056.1|4050.1|4055.1|4049.1|4056.1|4050.1|4055.1|4049.1|11
1724674510000|2024-08-26 12:15:10|4055.6|4049.6|4054.6|4048.6|4055.6|4049.6|4054.6|4048.6|8
1724674520000|2024-08-26 12:15:20|4055.6|4049.6|4053.6|4047.6|4055.6|4049.6|4053.1|4047.1|3
1724674530000|2024-08-26 12:15:30|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1724674540000|2024-08-26 12:15:40|4053.6|4047.6|4051.6|4045.6|4053.6|4047.6|4051.6|4045.6|3
1724674550000|2024-08-26 12:15:50|4052.1|4046.1|4053.1|4047.1|4053.1|4047.1|4052.1|4046.1|1
1724674560000|2024-08-26 12:16:00|4052.1|4046.1|4049.6|4043.6|4052.1|4046.1|4049.6|4043.6|7
1724674570000|2024-08-26 12:16:10|4048.6|4042.6|4048.6|4042.6|4049.1|4043.1|4048.1|4042.1|8
1724674580000|2024-08-26 12:16:20|4048.1|4042.1|4049.1|4043.1|4049.1|4043.1|4048.1|4042.1|0
1724674590000|2024-08-26 12:16:30|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|1
1724674600000|2024-08-26 12:16:40|4049.1|4043.1|4052.1|4046.1|4052.1|4046.1|4049.1|4043.1|4
1724674610000|2024-08-26 12:16:50|4053.1|4047.1|4053.6|4047.6|4054.1|4048.1|4053.1|4047.1|13
1724674620000|2024-08-26 12:17:00|4052.6|4046.6|4052.6|4046.6|4053.1|4047.1|4052.6|4046.6|3
1724674640000|2024-08-26 12:17:20|4053.1|4047.1|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|1
1724674650000|2024-08-26 12:17:30|4052.6|4046.6|4053.6|4047.6|4053.6|4047.6|4052.6|4046.6|1
1724674660000|2024-08-26 12:17:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724674670000|2024-08-26 12:17:50|4053.6|4047.6|4055.6|4049.6|4055.6|4049.6|4053.6|4047.6|7
1724674680000|2024-08-26 12:18:00|4055.1|4049.1|4053.6|4047.6|4055.1|4049.1|4053.6|4047.6|4
1724674690000|2024-08-26 12:18:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054|4048|3
1724674700000|2024-08-26 12:18:20|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1724674710000|2024-08-26 12:18:30|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|1
1724674720000|2024-08-26 12:18:40|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|2
1724674730000|2024-08-26 12:18:50|4056.1|4050.1|4057.6|4051.6|4057.6|4051.6|4056.1|4050.1|4
1724674740000|2024-08-26 12:19:00|4057.1|4051.1|4056.6|4050.6|4058.1|4052.1|4055.6|4049.6|20
1724674750000|2024-08-26 12:19:10|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|3
1724674760000|2024-08-26 12:19:20|4056.1|4050.1|4054.6|4048.6|4056.6|4050.6|4054.6|4048.6|10
1724674770000|2024-08-26 12:19:30|4055.6|4049.6|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|1
1724674800000|2024-08-26 12:20:00|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4056.1|4050.1|6
1724674810000|2024-08-26 12:20:10|4058.1|4052.1|4058.1|4052.1|4058.6|4052.6|4057.6|4051.6|5
1724674820000|2024-08-26 12:20:20|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1724674830000|2024-08-26 12:20:30|4060.1|4054.1|4057.6|4051.6|4060.1|4054.1|4057.6|4051.6|34
1724674840000|2024-08-26 12:20:40|4057.1|4051.1|4058.6|4052.6|4058.6|4052.6|4057.1|4051.1|5
1724674850000|2024-08-26 12:20:50|4058.1|4052.1|4057.1|4051.1|4058.1|4052.1|4057.1|4051.1|5
1724674860000|2024-08-26 12:21:00|4058.6|4052.6|4057.1|4051.1|4058.6|4052.6|4057.1|4051.1|3
1724674870000|2024-08-26 12:21:10|4056.6|4050.6|4057.1|4051.1|4058.6|4052.6|4056.6|4050.6|13
1724674880000|2024-08-26 12:21:20|4058.6|4052.6|4058.6|4052.6|4059.1|4053.1|4058.1|4052.1|8
1724674890000|2024-08-26 12:21:30|4059.1|4053.1|4060.1|4054.1|4060.6|4054.6|4058.6|4052.6|3
1724674900000|2024-08-26 12:21:40|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|3
1724674910000|2024-08-26 12:21:50|4058.1|4052.1|4060.1|4054.1|4061.1|4055.1|4058.1|4052.1|5
1724674920000|2024-08-26 12:22:00|4060.6|4054.6|4060.1|4054.1|4061.1|4055.1|4060.1|4054.1|14
1724674930000|2024-08-26 12:22:10|4061.1|4055.1|4060.6|4054.6|4062.1|4056.1|4060.6|4054.6|8
1724674940000|2024-08-26 12:22:20|4061.1|4055.1|4064.6|4058.6|4065.1|4059.1|4060.1|4054.1|13
1724674950000|2024-08-26 12:22:30|4064.1|4058.1|4063.6|4057.6|4064.6|4058.6|4063.6|4057.6|19
1724674960000|2024-08-26 12:22:40|4064.1|4058.1|4064.1|4058.1|4065.1|4059.1|4064.1|4058.1|10
1724674970000|2024-08-26 12:22:50|4064.6|4058.6|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|2
1724674980000|2024-08-26 12:23:00|4065.1|4059.1|4064.6|4058.6|4066.6|4060.6|4064.6|4058.6|13
1724674990000|2024-08-26 12:23:10|4065.1|4059.1|4065.6|4059.6|4066.6|4060.6|4065.1|4059.1|15
1724675000000|2024-08-26 12:23:20|4066.1|4060.1|4066.1|4060.1|4066.6|4060.6|4065.6|4059.6|4
1724675010000|2024-08-26 12:23:30|4067.1|4061.1|4068.1|4062.1|4068.1|4062.1|4067.1|4061.1|13
1724675020000|2024-08-26 12:23:40|4067.6|4061.6|4066.6|4060.6|4067.6|4061.6|4066.6|4060.6|4
1724675030000|2024-08-26 12:23:50|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|2
1724675040000|2024-08-26 12:24:00|4066.1|4060.1|4065.1|4059.1|4066.1|4060.1|4065.1|4059.1|6
1724675050000|2024-08-26 12:24:10|4063.6|4057.6|4062.1|4056.1|4063.6|4057.6|4062.1|4056.1|7
1724675060000|2024-08-26 12:24:20|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1724675070000|2024-08-26 12:24:30|4061.1|4055.1|4061.1|4055.1|4061.6|4055.6|4061.1|4055.1|4
1724675080000|2024-08-26 12:24:40|4061.6|4055.6|4062.1|4056.1|4062.1|4056.1|4061.6|4055.6|2
1724675090000|2024-08-26 12:24:50|4060.6|4054.6|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|6
1724675100000|2024-08-26 12:25:00|4062.1|4056.1|4062.6|4056.6|4062.6|4056.6|4062.1|4056.1|2
1724675110000|2024-08-26 12:25:10|4063.1|4057.1|4064.1|4058.1|4064.1|4058.1|4063.1|4057.1|5
1724675120000|2024-08-26 12:25:20|4065.1|4059.1|4065.1|4059.1|4066.1|4060.1|4065.1|4059.1|18
1724675130000|2024-08-26 12:25:30|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1724675140000|2024-08-26 12:25:40|4063.6|4057.6|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|2
1724675150000|2024-08-26 12:25:50|4065.6|4059.6|4064.1|4058.1|4066.1|4060.1|4064.1|4058.1|11
1724675160000|2024-08-26 12:26:00|4062.1|4056.1|4060.6|4054.6|4062.1|4056.1|4060.6|4054.6|4
1724675170000|2024-08-26 12:26:10|4060.1|4054.1|4060.6|4054.6|4060.6|4054.6|4059.6|4053.6|2
1724675200000|2024-08-26 12:26:40|4061.1|4055.1|4060.6|4054.6|4061.6|4055.6|4060.6|4054.6|1
1724675210000|2024-08-26 12:26:50|4059.6|4053.6|4058.6|4052.6|4059.6|4053.6|4058.6|4052.6|7
1724675220000|2024-08-26 12:27:00|4059.1|4053.1|4059.1|4053.1|4059.6|4053.6|4059.1|4053.1|1
1724675240000|2024-08-26 12:27:20|4058.6|4052.6|4059.6|4053.6|4059.6|4053.6|4058.6|4052.6|1
1724675250000|2024-08-26 12:27:30|4060.1|4054.1|4061.1|4055.1|4061.1|4055.1|4060.1|4054.1|1
1724675260000|2024-08-26 12:27:40|4061.6|4055.6|4060.6|4054.6|4061.6|4055.6|4060.6|4054.6|8
1724675270000|2024-08-26 12:27:50|4060.1|4054.1|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|0
1724675280000|2024-08-26 12:28:00|4060.1|4054.1|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|0
1724675290000|2024-08-26 12:28:10|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|6
1724675310000|2024-08-26 12:28:30|4062.1|4056.1|4062.6|4056.6|4062.6|4056.6|4062.1|4056.1|0
1724675330000|2024-08-26 12:28:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4
1724675340000|2024-08-26 12:29:00|4064.1|4058.1|4063.1|4057.1|4064.1|4058.1|4062.6|4056.6|10
1724675350000|2024-08-26 12:29:10|4062.6|4056.6|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|5
1724675360000|2024-08-26 12:29:20|||||||||2
1724675370000|2024-08-26 12:29:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1724675380000|2024-08-26 12:29:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1724675400000|2024-08-26 12:30:00|4062.1|4056.1|4060.6|4054.6|4062.1|4056.1|4060.6|4054.6|8
1724675410000|2024-08-26 12:30:10|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4060.6|4054.6|2
1724675420000|2024-08-26 12:30:20|4062.1|4056.1|4063.1|4057.1|4063.1|4057.1|4061.6|4055.6|1
1724675430000|2024-08-26 12:30:30|4064.1|4058.1|4063.1|4057.1|4064.1|4058.1|4063.1|4057.1|1
1724675440000|2024-08-26 12:30:40|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1724675450000|2024-08-26 12:30:50|4062.6|4056.6|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|1
1724675460000|2024-08-26 12:31:00|4061.1|4055.1|4059.6|4053.6|4061.1|4055.1|4059.6|4053.6|5
1724675470000|2024-08-26 12:31:10|4060.1|4054.1|4060.6|4054.6|4060.6|4054.6|4059.6|4053.6|4
1724675480000|2024-08-26 12:31:20|||||||||1
1724675490000|2024-08-26 12:31:30|4061.1|4055.1|4060.6|4054.6|4061.1|4055.1|4060.6|4054.6|0
1724675500000|2024-08-26 12:31:40|4060.1|4054.1|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|1
1724675510000|2024-08-26 12:31:50|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1724675530000|2024-08-26 12:32:10|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|4
1724675550000|2024-08-26 12:32:30|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|1
1724675560000|2024-08-26 12:32:40|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1724675570000|2024-08-26 12:32:50|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|2
1724675580000|2024-08-26 12:33:00|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|5
1724675590000|2024-08-26 12:33:10|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|1
1724675600000|2024-08-26 12:33:20|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1724675610000|2024-08-26 12:33:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4061.6|4055.6|7
1724675620000|2024-08-26 12:33:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1724675630000|2024-08-26 12:33:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1724675640000|2024-08-26 12:34:00|4064.1|4058.1|4065.1|4059.1|4065.1|4059.1|4063.6|4057.6|11
1724675650000|2024-08-26 12:34:10|4065.6|4059.6|4066.1|4060.1|4066.1|4060.1|4065.6|4059.6|1
1724675660000|2024-08-26 12:34:20|4065.6|4059.6|4066.1|4060.1|4066.1|4060.1|4065.6|4059.6|4
1724675670000|2024-08-26 12:34:30|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|3
1724675680000|2024-08-26 12:34:40|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|5
1724675690000|2024-08-26 12:34:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|0
1724675710000|2024-08-26 12:35:10|4065.6|4059.6|4066.1|4060.1|4066.1|4060.1|4065.6|4059.6|3
1724675720000|2024-08-26 12:35:20|||||||||1
1724675730000|2024-08-26 12:35:30|4066.6|4060.6|4068.1|4062.1|4068.1|4062.1|4066.6|4060.6|6
1724675740000|2024-08-26 12:35:40|4067.6|4061.6|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|2
1724675750000|2024-08-26 12:35:50|4068.6|4062.6|4067.6|4061.6|4068.6|4062.6|4067.6|4061.6|16
1724675760000|2024-08-26 12:36:00|4068.1|4062.1|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|0
1724675770000|2024-08-26 12:36:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4
1724675780000|2024-08-26 12:36:20|4067.1|4061.1|4065.6|4059.6|4067.1|4061.1|4065.6|4059.6|0
1724675790000|2024-08-26 12:36:30|4066.1|4060.1|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|0
1724675800000|2024-08-26 12:36:40|4064.6|4058.6|4063.6|4057.6|4065.1|4059.1|4063.6|4057.6|8
1724675810000|2024-08-26 12:36:50|4064.1|4058.1|4065.1|4059.1|4065.1|4059.1|4064.1|4058.1|0
1724675820000|2024-08-26 12:37:00|4063.6|4057.6|4064.6|4058.6|4064.6|4058.6|4063.1|4057.1|3
1724675830000|2024-08-26 12:37:10|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|4
1724675850000|2024-08-26 12:37:30|4063.1|4057.1|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|3
1724675860000|2024-08-26 12:37:40|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|0
1724675870000|2024-08-26 12:37:50|4063.1|4057.1|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|2
1724675880000|2024-08-26 12:38:00|4062.1|4056.1|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|0
1724675890000|2024-08-26 12:38:10|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|5
1724675910000|2024-08-26 12:38:30|4063.1|4057.1|4064.1|4058.1|4064.6|4058.6|4063.1|4057.1|3
1724675920000|2024-08-26 12:38:40|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|1
1724675940000|2024-08-26 12:39:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|3
1724675950000|2024-08-26 12:39:10|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1724675960000|2024-08-26 12:39:20|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1724675980000|2024-08-26 12:39:40|4062.6|4056.6|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|9
1724675990000|2024-08-26 12:39:50|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|1
1724676000000|2024-08-26 12:40:00|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|1
1724676010000|2024-08-26 12:40:10|4064.1|4058.1|4065.1|4059.1|4065.1|4059.1|4064.1|4058.1|3
1724676020000|2024-08-26 12:40:20|4066|4060|4065.1|4059.1|4066|4060|4065.1|4059.1|6
1724676030000|2024-08-26 12:40:30|4066.5|4060.5|4064.6|4058.6|4066.5|4060.5|4064.6|4058.6|8
1724676040000|2024-08-26 12:40:40|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|7
1724676050000|2024-08-26 12:40:50|4066.1|4060.1|4065.6|4059.6|4066.1|4060.1|4065.1|4059.1|8
1724676060000|2024-08-26 12:41:00|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1724676070000|2024-08-26 12:41:10|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|7
1724676080000|2024-08-26 12:41:20|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|1
1724676090000|2024-08-26 12:41:30|4068.1|4062.1|4066.6|4060.6|4068.1|4062.1|4066.6|4060.6|5
1724676100000|2024-08-26 12:41:40|4066.1|4060.1|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|2
1724676110000|2024-08-26 12:41:50|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.1|4061.1|23
1724676120000|2024-08-26 12:42:00|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4067.1|4061.1|21
1724676130000|2024-08-26 12:42:10|4068|4062|4066.1|4060.1|4068.1|4062.1|4066.1|4060.1|13
1724676140000|2024-08-26 12:42:20|4066.6|4060.6|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|3
1724676150000|2024-08-26 12:42:30|4065.1|4059.1|4065.6|4059.6|4065.6|4059.6|4064.6|4058.6|2
1724676160000|2024-08-26 12:42:40|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1724676170000|2024-08-26 12:42:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|0
1724676190000|2024-08-26 12:43:10|4067.1|4061.1|4068.1|4062.1|4068.1|4062.1|4067.1|4061.1|6
1724676200000|2024-08-26 12:43:20|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|2
1724676210000|2024-08-26 12:43:30|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.1|4062.1|8
1724676220000|2024-08-26 12:43:40|4068.1|4062.1|4069.1|4063.1|4069.1|4063.1|4067.6|4061.6|4
1724676230000|2024-08-26 12:43:50|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4067.1|4061.1|5
1724676240000|2024-08-26 12:44:00|4067.1|4061.1|4068.6|4062.6|4068.6|4062.6|4066.6|4060.6|5
1724676250000|2024-08-26 12:44:10|4068.5|4062.5|4068.5|4062.5|4069|4063|4068|4062|15
1724676260000|2024-08-26 12:44:20|4069|4063|4068.5|4062.5|4069|4063|4068.5|4062.5|5
1724676270000|2024-08-26 12:44:30|4068|4062|4068|4062|4068|4062|4068|4062|0
1724676280000|2024-08-26 12:44:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|1
1724676290000|2024-08-26 12:44:50|4068|4062|4068|4062|4068|4062|4068|4062|0
1724679000000|2024-08-26 13:30:00|4069.9|4063.9|4084.4|4078.4|4086.9|4080.9|4069.4|4063.4|292
1724679010000|2024-08-26 13:30:10|4085.4|4079.4|4097.4|4091.4|4097.4|4091.4|4085.4|4079.4|85
1724679020000|2024-08-26 13:30:20|4097.9|4091.9|4095.9|4089.9|4097.9|4091.9|4093.9|4087.9|189
1724679030000|2024-08-26 13:30:30|4095.4|4089.4|4088.4|4082.4|4096.4|4090.4|4088.4|4082.4|42
1724679040000|2024-08-26 13:30:40|4088.9|4082.9|4083.4|4077.4|4088.9|4082.9|4082.9|4076.9|65
1724679050000|2024-08-26 13:30:50|4084.4|4078.4|4081.9|4075.9|4084.4|4078.4|4081.9|4075.9|70
1724679060000|2024-08-26 13:31:00|4081.4|4075.4|4080.9|4074.9|4085.9|4079.9|4078.9|4072.9|79
1724679070000|2024-08-26 13:31:10|4080.4|4074.4|4080.9|4074.9|4080.9|4074.9|4076.9|4070.9|113
1724679080000|2024-08-26 13:31:20|4077.9|4071.9|4080.9|4074.9|4081.4|4075.4|4076.9|4070.9|100
1724679090000|2024-08-26 13:31:30|4081.4|4075.4|4083.4|4077.4|4084.4|4078.4|4080.9|4074.9|122
1724679100000|2024-08-26 13:31:40|4081.9|4075.9|4080.4|4074.4|4081.9|4075.9|4078.9|4072.9|63
1724679110000|2024-08-26 13:31:50|4080.9|4074.9|4079.4|4073.4|4081.4|4075.4|4078.9|4072.9|25
1724679120000|2024-08-26 13:32:00|4078.9|4072.9|4083.4|4077.4|4083.9|4077.9|4078.9|4072.9|73
1724679130000|2024-08-26 13:32:10|4083.9|4077.9|4081.4|4075.4|4084.9|4078.9|4080.4|4074.4|86
1724679140000|2024-08-26 13:32:20|4081.9|4075.9|4082.4|4076.4|4082.4|4076.4|4079.9|4073.9|16
1724679150000|2024-08-26 13:32:30|4081.9|4075.9|4085.4|4079.4|4085.4|4079.4|4080.9|4074.9|41
1724679160000|2024-08-26 13:32:40|4085.9|4079.9|4083.9|4077.9|4086.4|4080.4|4082.9|4076.9|36
1724679170000|2024-08-26 13:32:50|4084.4|4078.4|4084.9|4078.9|4085.4|4079.4|4083.9|4077.9|14
1724679180000|2024-08-26 13:33:00|4085.4|4079.4|4086.4|4080.4|4087.9|4081.9|4084.4|4078.4|34
1724679190000|2024-08-26 13:33:10|4086.9|4080.9|4087.9|4081.9|4088.4|4082.4|4085.9|4079.9|17
1724679200000|2024-08-26 13:33:20|4086.9|4080.9|4092.4|4086.4|4092.4|4086.4|4085.9|4079.9|56
1724679210000|2024-08-26 13:33:30|4093.4|4087.4|4091.4|4085.4|4094.9|4088.9|4090.4|4084.4|68
1724679220000|2024-08-26 13:33:40|4090.9|4084.9|4090.4|4084.4|4090.9|4084.9|4090.4|4084.4|5
1724679230000|2024-08-26 13:33:50|4090.9|4084.9|4091.9|4085.9|4091.9|4085.9|4090.4|4084.4|40
1724679240000|2024-08-26 13:34:00|4092.4|4086.4|4090.9|4084.9|4092.9|4086.9|4090.9|4084.9|30
1724679250000|2024-08-26 13:34:10|4091.4|4085.4|4085.9|4079.9|4091.9|4085.9|4085.9|4079.9|25
1724679260000|2024-08-26 13:34:20|4086.4|4080.4|4086.4|4080.4|4087.4|4081.4|4084.9|4078.9|66
1724679270000|2024-08-26 13:34:30|4085.9|4079.9|4088.4|4082.4|4088.4|4082.4|4084.9|4078.9|43
1724679280000|2024-08-26 13:34:40|4087.9|4081.9|4087.9|4081.9|4088.9|4082.9|4087.9|4081.9|37
1724679290000|2024-08-26 13:34:50|4088.4|4082.4|4088.4|4082.4|4088.9|4082.9|4086.9|4080.9|58
1724679300000|2024-08-26 13:35:00|4087.9|4081.9|4087.9|4081.9|4088.9|4082.9|4087.9|4081.9|13
1724679310000|2024-08-26 13:35:10|4088.4|4082.4|4092.9|4086.9|4093.4|4087.4|4087.9|4081.9|39
1724679320000|2024-08-26 13:35:20|4093.4|4087.4|4095.9|4089.9|4095.9|4089.9|4090.9|4084.9|56
1724679330000|2024-08-26 13:35:30|4096.4|4090.4|4095.4|4089.4|4097.9|4091.9|4095.4|4089.4|14
1724679340000|2024-08-26 13:35:40|4094.4|4088.4|4089.4|4083.4|4094.4|4088.4|4089.4|4083.4|22
1724679350000|2024-08-26 13:35:50|4088.4|4082.4|4088.3|4082.3|4090.9|4084.9|4087.4|4081.4|32
1724679360000|2024-08-26 13:36:00|4087.8|4081.8|4082.8|4076.8|4087.8|4081.8|4081.3|4075.3|66
1724679370000|2024-08-26 13:36:10|4083.8|4077.8|4087.8|4081.8|4087.8|4081.8|4083.8|4077.8|21
1724679380000|2024-08-26 13:36:20|4088.3|4082.3|4087.3|4081.3|4089.8|4083.8|4087.3|4081.3|20
1724679390000|2024-08-26 13:36:30|4086.8|4080.8|4086.3|4080.3|4088.8|4082.8|4086.3|4080.3|19
1724679400000|2024-08-26 13:36:40|4086.8|4080.8|4088.3|4082.3|4088.3|4082.3|4086.8|4080.8|16
1724679410000|2024-08-26 13:36:50|4088.8|4082.8|4097.3|4091.3|4097.3|4091.3|4087.8|4081.8|35
1724679420000|2024-08-26 13:37:00|4096.8|4090.8|4100.8|4094.8|4100.8|4094.8|4096.8|4090.8|79
1724679430000|2024-08-26 13:37:10|4099.8|4093.8|4098.3|4092.3|4099.8|4093.8|4098.3|4092.3|38
1724679440000|2024-08-26 13:37:20|4098.8|4092.8|4096.8|4090.8|4098.8|4092.8|4095.8|4089.8|69
1724679450000|2024-08-26 13:37:30|4097.3|4091.3|4095.8|4089.8|4097.8|4091.8|4094.8|4088.8|35
1724679460000|2024-08-26 13:37:40|4096.8|4090.8|4096.3|4090.3|4096.8|4090.8|4095.8|4089.8|18
1724679470000|2024-08-26 13:37:50|4096.8|4090.8|4097.3|4091.3|4097.8|4091.8|4095.8|4089.8|25
1724679480000|2024-08-26 13:38:00|4096.8|4090.8|4099.8|4093.8|4099.8|4093.8|4094.3|4088.3|69
1724679490000|2024-08-26 13:38:10|4099.3|4093.3|4097.8|4091.8|4099.3|4093.3|4096.8|4090.8|38
1724679500000|2024-08-26 13:38:20|4098.3|4092.3|4095.8|4089.8|4098.3|4092.3|4093.8|4087.8|38
1724679510000|2024-08-26 13:38:30|4095.3|4089.3|4089.3|4083.3|4096.8|4090.8|4089.3|4083.3|18
1724679520000|2024-08-26 13:38:40|4090.3|4084.3|4092.3|4086.3|4093.3|4087.3|4089.3|4083.3|28
1724679530000|2024-08-26 13:38:50|4092.8|4086.8|4093.3|4087.3|4095.8|4089.8|4092.8|4086.8|67
1724679540000|2024-08-26 13:39:00|4093.8|4087.8|4094.7|4088.7|4094.8|4088.8|4093.8|4087.8|14
1724679550000|2024-08-26 13:39:10|4094.2|4088.2|4096.7|4090.7|4096.7|4090.7|4093.7|4087.7|34
1724679560000|2024-08-26 13:39:20|4096.2|4090.2|4094.8|4088.8|4096.2|4090.2|4094.3|4088.3|78
1724679570000|2024-08-26 13:39:30|||||||||1
1724679580000|2024-08-26 13:39:40|4094.3|4088.3|4092.2|4086.2|4094.3|4088.3|4092.2|4086.2|20
1724679590000|2024-08-26 13:39:50|4090.7|4084.7|4088.2|4082.2|4090.7|4084.7|4087.2|4081.2|78
1724679600000|2024-08-26 13:40:00|4088.7|4082.7|4087.7|4081.7|4089.7|4083.7|4087.7|4081.7|17
1724679610000|2024-08-26 13:40:10|4088.7|4082.7|4084.7|4078.7|4088.7|4082.7|4084.7|4078.7|58
1724679620000|2024-08-26 13:40:20|4085.7|4079.7|4084.7|4078.7|4087.7|4081.7|4084.7|4078.7|39
1724679630000|2024-08-26 13:40:30|4082.7|4076.7|4084.2|4078.2|4084.2|4078.2|4082.7|4076.7|19
1724679640000|2024-08-26 13:40:40|4084.7|4078.7|4081.2|4075.2|4084.7|4078.7|4080.7|4074.7|21
1724679650000|2024-08-26 13:40:50|4080.7|4074.7|4082.2|4076.2|4082.7|4076.7|4080.7|4074.7|17
1724679660000|2024-08-26 13:41:00|4081.7|4075.7|4082.7|4076.7|4083.7|4077.7|4080.7|4074.7|31
1724679670000|2024-08-26 13:41:10|4083.2|4077.2|4081.7|4075.7|4084.2|4078.2|4081.7|4075.7|84
1724679680000|2024-08-26 13:41:20|4082.6|4076.6|4080.7|4074.7|4082.6|4076.6|4080.7|4074.7|15
1724679690000|2024-08-26 13:41:30|4081.2|4075.2|4084.7|4078.7|4084.7|4078.7|4081.2|4075.2|16
1724679700000|2024-08-26 13:41:40|4083.7|4077.7|4085.7|4079.7|4085.7|4079.7|4083.2|4077.2|17
1724679710000|2024-08-26 13:41:50|4086.7|4080.7|4088.7|4082.7|4088.7|4082.7|4086.2|4080.2|18
1724679720000|2024-08-26 13:42:00|4087.7|4081.7|4087.7|4081.7|4088.2|4082.2|4087.7|4081.7|16
1724679730000|2024-08-26 13:42:10|4086.7|4080.7|4084.7|4078.7|4087.7|4081.7|4084.7|4078.7|14
1724679740000|2024-08-26 13:42:20|4084.2|4078.2|4085.7|4079.7|4085.7|4079.7|4084.2|4078.2|12
1724679750000|2024-08-26 13:42:30|4086.7|4080.7|4086.2|4080.2|4087.2|4081.2|4085.7|4079.7|2
1724679760000|2024-08-26 13:42:40|4085.7|4079.7|4091.2|4085.2|4091.2|4085.2|4085.7|4079.7|13
1724679770000|2024-08-26 13:42:50|4091.7|4085.7|4090.7|4084.7|4091.7|4085.7|4090.7|4084.7|29
1724679780000|2024-08-26 13:43:00|4092.2|4086.2|4091.7|4085.7|4092.2|4086.2|4090.7|4084.7|42
1724679790000|2024-08-26 13:43:10|4092.7|4086.7|4093.7|4087.7|4095.2|4089.2|4090.7|4084.7|135
1724679800000|2024-08-26 13:43:20|4093.2|4087.2|4091.7|4085.7|4093.7|4087.7|4090.7|4084.7|29
1724679810000|2024-08-26 13:43:30|4092.2|4086.2|4090.7|4084.7|4092.2|4086.2|4090.7|4084.7|9
1724679820000|2024-08-26 13:43:40|4091.2|4085.2|4090.7|4084.7|4091.7|4085.7|4090.7|4084.7|6
1724679830000|2024-08-26 13:43:50|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|44
1724679840000|2024-08-26 13:44:00|4092.7|4086.7|4092.7|4086.7|4093.7|4087.7|4092.7|4086.7|12
1724679850000|2024-08-26 13:44:10|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4092.7|4086.7|28
1724679860000|2024-08-26 13:44:20|4092.7|4086.7|4093.7|4087.7|4093.7|4087.7|4091.2|4085.2|37
1724679870000|2024-08-26 13:44:30|4093.2|4087.2|4092.7|4086.7|4093.2|4087.2|4091.7|4085.7|14
1724679880000|2024-08-26 13:44:40|4093.2|4087.2|4093.7|4087.7|4095.7|4089.7|4092.7|4086.7|25
1724679890000|2024-08-26 13:44:50|4094.2|4088.2|4092.2|4086.2|4094.2|4088.2|4092.2|4086.2|12
1724679900000|2024-08-26 13:45:00|4091.7|4085.7|4090.7|4084.7|4091.7|4085.7|4090.2|4084.2|27
1724679910000|2024-08-26 13:45:10|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|7
1724679920000|2024-08-26 13:45:20|4092.7|4086.7|4088.7|4082.7|4092.7|4086.7|4088.7|4082.7|31
1724679930000|2024-08-26 13:45:30|4087.7|4081.7|4086.7|4080.7|4088.7|4082.7|4086.7|4080.7|14
1724679940000|2024-08-26 13:45:40|4087.2|4081.2|4087.7|4081.7|4088.7|4082.7|4087.2|4081.2|36
1724679950000|2024-08-26 13:45:50|4086.7|4080.7|4087.2|4081.2|4088.2|4082.2|4086.7|4080.7|49
1724679960000|2024-08-26 13:46:00|4086.7|4080.7|4087.2|4081.2|4087.7|4081.7|4086.7|4080.7|28
1724679970000|2024-08-26 13:46:10|4086.7|4080.7|4086.7|4080.7|4087.7|4081.7|4086.7|4080.7|9
1724679980000|2024-08-26 13:46:20|4083.2|4077.2|4079.7|4073.7|4083.2|4077.2|4079.7|4073.7|30
1724679990000|2024-08-26 13:46:30|4078.7|4072.7|4077.7|4071.7|4078.7|4072.7|4077.7|4071.7|5
1724680000000|2024-08-26 13:46:40|4078.2|4072.2|4079.7|4073.7|4080.2|4074.2|4078.2|4072.2|13
1724680010000|2024-08-26 13:46:50|4080.7|4074.7|4080.7|4074.7|4081.7|4075.7|4080.7|4074.7|22
1724680020000|2024-08-26 13:47:00|4079.2|4073.2|4077.7|4071.7|4079.7|4073.7|4077.7|4071.7|48
1724680030000|2024-08-26 13:47:10|4075.7|4069.7|4076.7|4070.7|4077.7|4071.7|4075.7|4069.7|38
1724680040000|2024-08-26 13:47:20|4077.2|4071.2|4076.7|4070.7|4077.2|4071.2|4075.7|4069.7|22
1724680050000|2024-08-26 13:47:30|4077.7|4071.7|4072.2|4066.2|4077.7|4071.7|4071.7|4065.7|42
1724680060000|2024-08-26 13:47:40|4072.7|4066.7|4075.2|4069.2|4075.2|4069.2|4072.2|4066.2|13
1724680070000|2024-08-26 13:47:50|4074.7|4068.7|4075.7|4069.7|4075.7|4069.7|4074.7|4068.7|9
1724680080000|2024-08-26 13:48:00|4074.7|4068.7|4075.7|4069.7|4075.7|4069.7|4074.7|4068.7|15
1724680090000|2024-08-26 13:48:10|4076.2|4070.2|4074.7|4068.7|4077.7|4071.7|4074.7|4068.7|32
1724680100000|2024-08-26 13:48:20|4073.7|4067.7|4073.2|4067.2|4073.7|4067.7|4071.7|4065.7|23
1724680110000|2024-08-26 13:48:30|4072.7|4066.7|4072.2|4066.2|4073.7|4067.7|4072.2|4066.2|6
1724680120000|2024-08-26 13:48:40|4072.7|4066.7|4074.7|4068.7|4075.7|4069.7|4072.2|4066.2|15
1724680130000|2024-08-26 13:48:50|||||||||9
1724680140000|2024-08-26 13:49:00|4073.7|4067.7|4073.7|4067.7|4076.7|4070.7|4073.7|4067.7|18
1724680150000|2024-08-26 13:49:10|4072.7|4066.7|4073.7|4067.7|4075.7|4069.7|4072.7|4066.7|42
1724680160000|2024-08-26 13:49:20|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|12
1724680170000|2024-08-26 13:49:30|4074.7|4068.7|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|6
1724680180000|2024-08-26 13:49:40|4072.7|4066.7|4074.2|4068.2|4074.2|4068.2|4072.7|4066.7|11
1724680190000|2024-08-26 13:49:50|4073.7|4067.7|4075.7|4069.7|4076.7|4070.7|4073.7|4067.7|9
1724680200000|2024-08-26 13:50:00|4074.7|4068.7|4075.7|4069.7|4078.7|4072.7|4074.7|4068.7|54
1724680210000|2024-08-26 13:50:10|4076.2|4070.2|4075.7|4069.7|4076.7|4070.7|4075.7|4069.7|8
1724680220000|2024-08-26 13:50:20|4074.7|4068.7|4073.2|4067.2|4074.7|4068.7|4073.2|4067.2|37
1724680230000|2024-08-26 13:50:30|4072.7|4066.7|4075.7|4069.7|4075.7|4069.7|4072.7|4066.7|20
1724680240000|2024-08-26 13:50:40|4074.7|4068.7|4075.7|4069.7|4075.7|4069.7|4073.7|4067.7|9
1724680250000|2024-08-26 13:50:50|4074.7|4068.7|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|6
1724680260000|2024-08-26 13:51:00|4073.7|4067.7|4073.2|4067.2|4074.7|4068.7|4072.7|4066.7|12
1724680270000|2024-08-26 13:51:10|4072.7|4066.7|4074.7|4068.7|4075.7|4069.7|4072.7|4066.7|16
1724680280000|2024-08-26 13:51:20|4073.7|4067.7|4072.7|4066.7|4074.7|4068.7|4072.7|4066.7|20
1724680290000|2024-08-26 13:51:30|4070.7|4064.7|4071.7|4065.7|4072.7|4066.7|4070.7|4064.7|11
1724680300000|2024-08-26 13:51:40|||||||||7
1724680310000|2024-08-26 13:51:50|4070.2|4064.2|4069.7|4063.7|4070.2|4064.2|4069.7|4063.7|10
1724680320000|2024-08-26 13:52:00|4070.2|4064.2|4071.2|4065.2|4072.7|4066.7|4070.2|4064.2|39
1724680330000|2024-08-26 13:52:10|4070.7|4064.7|4068.2|4062.2|4070.7|4064.7|4068.2|4062.2|33
1724680340000|2024-08-26 13:52:20|4067.7|4061.7|4067.7|4061.7|4068.7|4062.7|4066.7|4060.7|13
1724680350000|2024-08-26 13:52:30|4068.7|4062.7|4068.7|4062.7|4069.2|4063.2|4066.2|4060.2|26
1724680360000|2024-08-26 13:52:40|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|2
1724680370000|2024-08-26 13:52:50|4067.2|4061.2|4066.7|4060.7|4067.2|4061.2|4066.7|4060.7|10
1724680380000|2024-08-26 13:53:00|4066.2|4060.2|4065.7|4059.7|4066.2|4060.2|4063.7|4057.7|55
1724680390000|2024-08-26 13:53:10|4066.2|4060.2|4065.7|4059.7|4066.2|4060.2|4065.7|4059.7|13
1724680400000|2024-08-26 13:53:20|4065.2|4059.2|4063.7|4057.7|4065.7|4059.7|4063.7|4057.7|41
1724680410000|2024-08-26 13:53:30|4064.2|4058.2|4066.2|4060.2|4066.2|4060.2|4063.7|4057.7|23
1724680420000|2024-08-26 13:53:40|4065.7|4059.7|4065.7|4059.7|4066.7|4060.7|4065.2|4059.2|14
1724680430000|2024-08-26 13:53:50|4065.2|4059.2|4066.7|4060.7|4066.7|4060.7|4064.7|4058.7|29
1724680440000|2024-08-26 13:54:00|4067.7|4061.7|4070.2|4064.2|4070.2|4064.2|4067.7|4061.7|13
1724680450000|2024-08-26 13:54:10|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|2
1724680460000|2024-08-26 13:54:20|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4067.7|4061.7|26
1724680470000|2024-08-26 13:54:30|4068.2|4062.2|4070.7|4064.7|4070.7|4064.7|4067.7|4061.7|16
1724680480000|2024-08-26 13:54:40|4070.2|4064.2|4069.2|4063.2|4070.2|4064.2|4068.7|4062.7|18
1724680490000|2024-08-26 13:54:50|4068.7|4062.7|4066.7|4060.7|4069.2|4063.2|4065.7|4059.7|18
1724680500000|2024-08-26 13:55:00|4067.2|4061.2|4063.7|4057.7|4067.2|4061.2|4063.7|4057.7|8
1724680510000|2024-08-26 13:55:10|4064.7|4058.7|4062.7|4056.7|4064.7|4058.7|4062.7|4056.7|52
1724680520000|2024-08-26 13:55:20|4062.2|4056.2|4062.7|4056.7|4063.7|4057.7|4061.7|4055.7|10
1724680530000|2024-08-26 13:55:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|8
1724680540000|2024-08-26 13:55:40|4062.7|4056.7|4063.2|4057.2|4063.7|4057.7|4062.7|4056.7|21
1724680550000|2024-08-26 13:55:50|4062.7|4056.7|4058.7|4052.7|4062.7|4056.7|4058.7|4052.7|67
1724680560000|2024-08-26 13:56:00|4057.7|4051.7|4057.2|4051.2|4059.2|4053.2|4056.7|4050.7|48
1724680570000|2024-08-26 13:56:10|4057.7|4051.7|4057.2|4051.2|4058.2|4052.2|4056.7|4050.7|12
1724680580000|2024-08-26 13:56:20|4057.7|4051.7|4057.7|4051.7|4058.7|4052.7|4057.7|4051.7|10
1724680590000|2024-08-26 13:56:30|4058.7|4052.7|4060.7|4054.7|4061.2|4055.2|4057.7|4051.7|23
1724680600000|2024-08-26 13:56:40|4061.7|4055.7|4062.7|4056.7|4062.7|4056.7|4061.7|4055.7|7
1724680610000|2024-08-26 13:56:50|4063.7|4057.7|4063.7|4057.7|4064.2|4058.2|4062.7|4056.7|6
1724680620000|2024-08-26 13:57:00|4063.2|4057.2|4064.7|4058.7|4064.7|4058.7|4062.2|4056.2|16
1724680630000|2024-08-26 13:57:10|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|3
1724680640000|2024-08-26 13:57:20|4063.7|4057.7|4064.7|4058.7|4065.7|4059.7|4063.7|4057.7|27
1724680650000|2024-08-26 13:57:30|4064.2|4058.2|4063.7|4057.7|4064.2|4058.2|4063.7|4057.7|6
1724680660000|2024-08-26 13:57:40|4062.2|4056.2|4063.7|4057.7|4063.7|4057.7|4061.7|4055.7|11
1724680670000|2024-08-26 13:57:50|4064.2|4058.2|4064.7|4058.7|4064.7|4058.7|4064.2|4058.2|4
1724680680000|2024-08-26 13:58:00|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|10
1724680690000|2024-08-26 13:58:10|4064.2|4058.2|4064.7|4058.7|4064.7|4058.7|4063.7|4057.7|26
1724680700000|2024-08-26 13:58:20|4063.7|4057.7|4063.7|4057.7|4066.7|4060.7|4063.7|4057.7|16
1724680710000|2024-08-26 13:58:30|||||||||3
1724680720000|2024-08-26 13:58:40|4062.7|4056.7|4061.7|4055.7|4062.7|4056.7|4061.7|4055.7|4
1724680730000|2024-08-26 13:58:50|4060.7|4054.7|4061.7|4055.7|4061.7|4055.7|4060.7|4054.7|13
1724680740000|2024-08-26 13:59:00|4060.7|4054.7|4060.7|4054.7|4061.7|4055.7|4060.7|4054.7|16
1724680750000|2024-08-26 13:59:10|||||||||2
1724680760000|2024-08-26 13:59:20|4061.7|4055.7|4058.7|4052.7|4061.7|4055.7|4058.7|4052.7|28
1724680770000|2024-08-26 13:59:30|4058.2|4052.2|4059.7|4053.7|4059.7|4053.7|4058.2|4052.2|1
1724680780000|2024-08-26 13:59:40|4059.2|4053.2|4058.2|4052.2|4059.2|4053.2|4058.2|4052.2|9
1724680790000|2024-08-26 13:59:50|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4057.7|4051.7|1
1724680800000|2024-08-26 14:00:00|4057.7|4051.7|4058.2|4052.2|4058.2|4052.2|4057.7|4051.7|21
1724680810000|2024-08-26 14:00:10|4057.7|4051.7|4058.7|4052.7|4058.7|4052.7|4057.7|4051.7|10
1724680820000|2024-08-26 14:00:20|4059.7|4053.7|4062.7|4056.7|4062.7|4056.7|4059.7|4053.7|23
1724680830000|2024-08-26 14:00:30|4063.7|4057.7|4064.7|4058.7|4064.7|4058.7|4063.7|4057.7|8
1724680840000|2024-08-26 14:00:40|4063.7|4057.7|4062.2|4056.2|4063.7|4057.7|4062.2|4056.2|24
1724680850000|2024-08-26 14:00:50|4062.7|4056.7|4062.2|4056.2|4062.7|4056.7|4061.7|4055.7|14
1724680860000|2024-08-26 14:01:00|4061.7|4055.7|4061.7|4055.7|4062.7|4056.7|4061.7|4055.7|4
1724680870000|2024-08-26 14:01:10|4063.2|4057.2|4062.7|4056.7|4063.2|4057.2|4062.7|4056.7|6
1724680880000|2024-08-26 14:01:20|4063.7|4057.7|4062.7|4056.7|4063.7|4057.7|4061.7|4055.7|36
1724680890000|2024-08-26 14:01:30|4063.7|4057.7|4060.7|4054.7|4063.7|4057.7|4060.7|4054.7|19
1724680900000|2024-08-26 14:01:40|4059.7|4053.7|4061.7|4055.7|4061.7|4055.7|4059.7|4053.7|24
1724680920000|2024-08-26 14:02:00|4060.2|4054.2|4062.2|4056.2|4062.2|4056.2|4060.2|4054.2|16
1724680930000|2024-08-26 14:02:10|4062.7|4056.7|4063.7|4057.7|4063.7|4057.7|4062.7|4056.7|5
1724680940000|2024-08-26 14:02:20|4063.2|4057.2|4064.7|4058.7|4065.2|4059.2|4063.2|4057.2|33
1724680950000|2024-08-26 14:02:30|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|10
1724680960000|2024-08-26 14:02:40|4067.2|4061.2|4066.7|4060.7|4067.7|4061.7|4066.7|4060.7|10
1724680970000|2024-08-26 14:02:50|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4
1724680980000|2024-08-26 14:03:00|4064.2|4058.2|4065.7|4059.7|4065.7|4059.7|4064.2|4058.2|10
1724680990000|2024-08-26 14:03:10|4065.2|4059.2|4066.2|4060.2|4066.7|4060.7|4064.7|4058.7|14
1724681000000|2024-08-26 14:03:20|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|6
1724681010000|2024-08-26 14:03:30|4065.2|4059.2|4073.2|4067.2|4073.2|4067.2|4064.7|4058.7|52
1724681020000|2024-08-26 14:03:40|4073.7|4067.7|4072.7|4066.7|4073.7|4067.7|4071.7|4065.7|17
1724681030000|2024-08-26 14:03:50|4072.2|4066.2|4073.7|4067.7|4075.7|4069.7|4072.2|4066.2|47
1724681040000|2024-08-26 14:04:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4072.7|4066.7|21
1724681050000|2024-08-26 14:04:10|4075.7|4069.7|4074.2|4068.2|4075.7|4069.7|4073.7|4067.7|26
1724681060000|2024-08-26 14:04:20|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|1
1724681070000|2024-08-26 14:04:30|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|6
1724681080000|2024-08-26 14:04:40|4073.7|4067.7|4072.7|4066.7|4074.7|4068.7|4072.7|4066.7|21
1724681090000|2024-08-26 14:04:50|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.2|4065.2|5
1724681100000|2024-08-26 14:05:00|4072.7|4066.7|4076.7|4070.7|4076.7|4070.7|4072.7|4066.7|14
1724681110000|2024-08-26 14:05:10|4077.2|4071.2|4077.7|4071.7|4078.2|4072.2|4077.2|4071.2|40
1724681120000|2024-08-26 14:05:20|4076.7|4070.7|4073.7|4067.7|4076.7|4070.7|4073.7|4067.7|23
1724681130000|2024-08-26 14:05:30|4072.7|4066.7|4071.7|4065.7|4072.7|4066.7|4071.7|4065.7|6
1724681140000|2024-08-26 14:05:40|4073.2|4067.2|4076.2|4070.2|4076.2|4070.2|4072.7|4066.7|36
1724681150000|2024-08-26 14:05:50|4077.7|4071.7|4075.7|4069.7|4077.7|4071.7|4075.7|4069.7|22
1724681160000|2024-08-26 14:06:00|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4075.7|4069.7|8
1724681170000|2024-08-26 14:06:10|4076.2|4070.2|4077.7|4071.7|4077.7|4071.7|4076.2|4070.2|10
1724681180000|2024-08-26 14:06:20|4079.2|4073.2|4079.2|4073.2|4079.7|4073.7|4078.7|4072.7|6
1724681190000|2024-08-26 14:06:30|4079.7|4073.7|4080.7|4074.7|4080.7|4074.7|4079.7|4073.7|3
1724681200000|2024-08-26 14:06:40|4081.7|4075.7|4082.7|4076.7|4082.7|4076.7|4081.7|4075.7|13
1724681210000|2024-08-26 14:06:50|4082.2|4076.2|4084.7|4078.7|4085.2|4079.2|4082.2|4076.2|101
1724681220000|2024-08-26 14:07:00|4085.2|4079.2|4085.2|4079.2|4086.7|4080.7|4084.7|4078.7|20
1724681230000|2024-08-26 14:07:10|4085.7|4079.7|4092.7|4086.7|4092.7|4086.7|4085.7|4079.7|32
1724681240000|2024-08-26 14:07:20|4090.2|4084.2|4087.7|4081.7|4090.2|4084.2|4087.7|4081.7|21
1724681250000|2024-08-26 14:07:30|4088.2|4082.2|4087.7|4081.7|4088.7|4082.7|4087.7|4081.7|7
1724681260000|2024-08-26 14:07:40|4087.2|4081.2|4087.2|4081.2|4087.7|4081.7|4086.7|4080.7|11
1724681270000|2024-08-26 14:07:50|4087.7|4081.7|4087.2|4081.2|4087.7|4081.7|4086.7|4080.7|9
1724681280000|2024-08-26 14:08:00|4087.7|4081.7|4085.7|4079.7|4088.2|4082.2|4085.7|4079.7|12
1724681290000|2024-08-26 14:08:10|4085.2|4079.2|4084.7|4078.7|4086.7|4080.7|4084.7|4078.7|10
1724681300000|2024-08-26 14:08:20|4084.2|4078.2|4085.2|4079.2|4085.2|4079.2|4083.7|4077.7|8
1724681310000|2024-08-26 14:08:30|4084.7|4078.7|4087.2|4081.2|4087.2|4081.2|4084.7|4078.7|9
1724681320000|2024-08-26 14:08:40|4086.7|4080.7|4088.7|4082.7|4089.2|4083.2|4086.7|4080.7|101
1724681330000|2024-08-26 14:08:50|4089.2|4083.2|4087.2|4081.2|4089.2|4083.2|4087.2|4081.2|15
1724681340000|2024-08-26 14:09:00|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4085.7|4079.7|6
1724681350000|2024-08-26 14:09:10|4086.7|4080.7|4087.7|4081.7|4087.7|4081.7|4086.7|4080.7|5
1724681360000|2024-08-26 14:09:20|4087.2|4081.2|4085.7|4079.7|4087.2|4081.2|4084.2|4078.2|13
1724681370000|2024-08-26 14:09:30|4086.2|4080.2|4086.7|4080.7|4086.7|4080.7|4086.2|4080.2|12
1724681380000|2024-08-26 14:09:40|4084.7|4078.7|4083.7|4077.7|4084.7|4078.7|4083.7|4077.7|12
1724681390000|2024-08-26 14:09:50|4082.7|4076.7|4084.7|4078.7|4084.7|4078.7|4082.7|4076.7|19
1724681400000|2024-08-26 14:10:00|4085.2|4079.2|4085.2|4079.2|4085.7|4079.7|4084.7|4078.7|24
1724681410000|2024-08-26 14:10:10|4084.7|4078.7|4085.7|4079.7|4085.7|4079.7|4084.7|4078.7|3
1724681420000|2024-08-26 14:10:20|4085.2|4079.2|4087.7|4081.7|4088.2|4082.2|4085.2|4079.2|17
1724681430000|2024-08-26 14:10:30|4088.2|4082.2|4087.7|4081.7|4088.2|4082.2|4087.7|4081.7|12
1724681440000|2024-08-26 14:10:40|4087.2|4081.2|4086.7|4080.7|4087.2|4081.2|4086.7|4080.7|4
1724681450000|2024-08-26 14:10:50|4087.2|4081.2|4087.7|4081.7|4087.7|4081.7|4086.7|4080.7|8
1724681460000|2024-08-26 14:11:00|4087.2|4081.2|4088.7|4082.7|4089.7|4083.7|4086.7|4080.7|10
1724681470000|2024-08-26 14:11:10|4089.2|4083.2|4087.7|4081.7|4089.2|4083.2|4087.7|4081.7|17
1724681480000|2024-08-26 14:11:20|4088.7|4082.7|4087.7|4081.7|4088.7|4082.7|4087.7|4081.7|4
1724681490000|2024-08-26 14:11:30|4086.7|4080.7|4087.2|4081.2|4087.7|4081.7|4086.7|4080.7|15
1724681500000|2024-08-26 14:11:40|4087.7|4081.7|4086.7|4080.7|4088.7|4082.7|4086.7|4080.7|17
1724681510000|2024-08-26 14:11:50|4087.7|4081.7|4088.7|4082.7|4088.7|4082.7|4087.2|4081.2|12
1724681520000|2024-08-26 14:12:00|4089.7|4083.7|4091.7|4085.7|4092.7|4086.7|4089.7|4083.7|28
1724681530000|2024-08-26 14:12:10|4092.2|4086.2|4091.7|4085.7|4092.2|4086.2|4091.7|4085.7|2
1724681540000|2024-08-26 14:12:20|||||||||10
1724681550000|2024-08-26 14:12:30|||||||||3
1724681560000|2024-08-26 14:12:40|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|17
1724681570000|2024-08-26 14:12:50|||||||||1
1724681580000|2024-08-26 14:13:00|4091.2|4085.2|4091.7|4085.7|4091.7|4085.7|4091.2|4085.2|25
1724681590000|2024-08-26 14:13:10|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|8
1724681600000|2024-08-26 14:13:20|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|10
1724681610000|2024-08-26 14:13:30|4091.2|4085.2|4091.2|4085.2|4091.7|4085.7|4090.7|4084.7|8
1724681620000|2024-08-26 14:13:40|4093.2|4087.2|4092.7|4086.7|4093.2|4087.2|4092.7|4086.7|11
1724681630000|2024-08-26 14:13:50|||||||||2
1724681640000|2024-08-26 14:14:00|4091.7|4085.7|4091.7|4085.7|4092.2|4086.2|4091.7|4085.7|7
1724681650000|2024-08-26 14:14:10|4092.7|4086.7|4092.2|4086.2|4092.7|4086.7|4091.7|4085.7|6
1724681660000|2024-08-26 14:14:20|4092.7|4086.7|4089.7|4083.7|4092.7|4086.7|4089.7|4083.7|14
1724681670000|2024-08-26 14:14:30|4089.2|4083.2|4088.7|4082.7|4089.2|4083.2|4088.2|4082.2|10
1724681680000|2024-08-26 14:14:40|4089.7|4083.7|4090.7|4084.7|4090.7|4084.7|4089.7|4083.7|7
1724681690000|2024-08-26 14:14:50|4091.7|4085.7|4091.7|4085.7|4092.7|4086.7|4091.7|4085.7|9
1724681700000|2024-08-26 14:15:00|4090.2|4084.2|4090.2|4084.2|4092.2|4086.2|4089.7|4083.7|9
1724681710000|2024-08-26 14:15:10|4089.7|4083.7|4090.7|4084.7|4090.7|4084.7|4089.7|4083.7|4
1724681720000|2024-08-26 14:15:20|4091.7|4085.7|4087.7|4081.7|4091.7|4085.7|4087.7|4081.7|9
1724681730000|2024-08-26 14:15:30|4087.2|4081.2|4087.2|4081.2|4087.7|4081.7|4087.2|4081.2|9
1724681740000|2024-08-26 14:15:40|4086.7|4080.7|4087.7|4081.7|4087.7|4081.7|4086.7|4080.7|6
1724681750000|2024-08-26 14:15:50|4088.7|4082.7|4087.7|4081.7|4088.7|4082.7|4087.7|4081.7|7
1724681760000|2024-08-26 14:16:00|4088.2|4082.2|4086.2|4080.2|4088.2|4082.2|4085.7|4079.7|10
1724681770000|2024-08-26 14:16:10|4086.7|4080.7|4088.7|4082.7|4088.7|4082.7|4086.7|4080.7|7
1724681780000|2024-08-26 14:16:20|4087.7|4081.7|4086.7|4080.7|4087.7|4081.7|4086.7|4080.7|10
1724681790000|2024-08-26 14:16:30|4087.7|4081.7|4088.2|4082.2|4088.2|4082.2|4087.2|4081.2|7
1724681800000|2024-08-26 14:16:40|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4086.7|4080.7|10
1724681810000|2024-08-26 14:16:50|||||||||35
1724681820000|2024-08-26 14:17:00|4088.7|4082.7|4091.2|4085.2|4092.2|4086.2|4088.7|4082.7|29
1724681830000|2024-08-26 14:17:10|4090.7|4084.7|4091.7|4085.7|4092.2|4086.2|4090.7|4084.7|8
1724681840000|2024-08-26 14:17:20|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|22
1724681850000|2024-08-26 14:17:30|4089.7|4083.7|4092.7|4086.7|4092.7|4086.7|4089.7|4083.7|29
1724681860000|2024-08-26 14:17:40|4093.2|4087.2|4092.2|4086.2|4093.2|4087.2|4092.2|4086.2|10
1724681870000|2024-08-26 14:17:50|4092.7|4086.7|4092.7|4086.7|4093.2|4087.2|4092.7|4086.7|4
1724681880000|2024-08-26 14:18:00|4091.7|4085.7|4092.2|4086.2|4092.2|4086.2|4090.7|4084.7|7
1724681890000|2024-08-26 14:18:10|4091.7|4085.7|4089.7|4083.7|4091.7|4085.7|4089.7|4083.7|44
1724681900000|2024-08-26 14:18:20|4089.2|4083.2|4089.2|4083.2|4089.7|4083.7|4088.7|4082.7|12
1724681910000|2024-08-26 14:18:30|4089.7|4083.7|4088.7|4082.7|4089.7|4083.7|4087.7|4081.7|11
1724681920000|2024-08-26 14:18:40|4087.7|4081.7|4088.7|4082.7|4089.2|4083.2|4087.7|4081.7|11
1724681930000|2024-08-26 14:18:50|4089.2|4083.2|4088.7|4082.7|4089.7|4083.7|4088.7|4082.7|4
1724681940000|2024-08-26 14:19:00|4089.6|4083.6|4089.7|4083.7|4090.7|4084.7|4089.2|4083.2|32
1724681950000|2024-08-26 14:19:10|4090.1|4084.1|4091.7|4085.7|4092.7|4086.7|4090.1|4084.1|8
1724681960000|2024-08-26 14:19:20|4091.6|4085.6|4087.7|4081.7|4091.6|4085.6|4087.7|4081.7|13
1724681970000|2024-08-26 14:19:30|4087.6|4081.6|4089.2|4083.2|4089.7|4083.7|4086.7|4080.7|19
1724681980000|2024-08-26 14:19:40|4089.7|4083.7|4091.2|4085.2|4091.2|4085.2|4089.2|4083.2|4
1724681990000|2024-08-26 14:19:50|4090.7|4084.7|4088.2|4082.2|4090.7|4084.7|4087.7|4081.7|12
1724682000000|2024-08-26 14:20:00|4088.7|4082.7|4093.1|4087.1|4093.1|4087.1|4088.7|4082.7|64
1724682010000|2024-08-26 14:20:10|4092.6|4086.6|4094.6|4088.6|4095.1|4089.1|4092.6|4086.6|25
1724682020000|2024-08-26 14:20:20|4095.1|4089.1|4093.6|4087.6|4095.1|4089.1|4092.6|4086.6|71
1724682030000|2024-08-26 14:20:30|4092.6|4086.6|4093.7|4087.7|4093.7|4087.7|4092.6|4086.6|4
1724682050000|2024-08-26 14:20:50|4093.6|4087.6|4094.6|4088.6|4094.6|4088.6|4093.6|4087.6|16
1724682060000|2024-08-26 14:21:00|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4
1724682070000|2024-08-26 14:21:10|4094.6|4088.6|4094.1|4088.1|4094.6|4088.6|4092.6|4086.6|15
1724682080000|2024-08-26 14:21:20|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|6
1724682090000|2024-08-26 14:21:30|||||||||5
1724682100000|2024-08-26 14:21:40|4094.1|4088.1|4094.6|4088.6|4095.6|4089.6|4093.7|4087.7|12
1724682110000|2024-08-26 14:21:50|4095.1|4089.1|4095.6|4089.6|4095.6|4089.6|4094.6|4088.6|12
1724682120000|2024-08-26 14:22:00|4096.1|4090.1|4095.6|4089.6|4096.1|4090.1|4095.6|4089.6|19
1724682130000|2024-08-26 14:22:10|4096.6|4090.6|4095.6|4089.6|4097.6|4091.6|4095.6|4089.6|22
1724682140000|2024-08-26 14:22:20|||||||||2
1724682150000|2024-08-26 14:22:30|4095.7|4089.7|4096.7|4090.7|4096.7|4090.7|4095.7|4089.7|12
1724682160000|2024-08-26 14:22:40|4095.7|4089.7|4094.7|4088.7|4095.7|4089.7|4094.7|4088.7|8
1724682170000|2024-08-26 14:22:50|4095.2|4089.2|4094.7|4088.7|4095.7|4089.7|4094.7|4088.7|7
1724682180000|2024-08-26 14:23:00|4095.2|4089.2|4095.6|4089.6|4098.1|4092.1|4094.7|4088.7|9
1724682190000|2024-08-26 14:23:10|4094.7|4088.7|4095.6|4089.6|4095.6|4089.6|4094.7|4088.7|8
1724682200000|2024-08-26 14:23:20|4093.7|4087.7|4092.7|4086.7|4093.7|4087.7|4092.7|4086.7|19
1724682210000|2024-08-26 14:23:30|4093.7|4087.7|4089.2|4083.2|4094.1|4088.1|4088.7|4082.7|33
1724682220000|2024-08-26 14:23:40|4088.7|4082.7|4089.7|4083.7|4090.2|4084.2|4088.7|4082.7|4
1724682230000|2024-08-26 14:23:50|4089.2|4083.2|4087.2|4081.2|4089.2|4083.2|4087.2|4081.2|21
1724682240000|2024-08-26 14:24:00|4087.7|4081.7|4087.7|4081.7|4088.7|4082.7|4087.7|4081.7|13
1724682250000|2024-08-26 14:24:10|4088.2|4082.2|4088.6|4082.6|4089.6|4083.6|4087.7|4081.7|15
1724682260000|2024-08-26 14:24:20|4087.6|4081.6|4088.6|4082.6|4089.6|4083.6|4087.6|4081.6|11
1724682270000|2024-08-26 14:24:30|4088.7|4082.7|4090.7|4084.7|4090.7|4084.7|4088.7|4082.7|18
1724682280000|2024-08-26 14:24:40|4090.6|4084.6|4091.1|4085.1|4091.1|4085.1|4089.7|4083.7|12
1724682290000|2024-08-26 14:24:50|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4089.6|4083.6|9
1724682300000|2024-08-26 14:25:00|4090.1|4084.1|4090.6|4084.6|4091.1|4085.1|4089.7|4083.7|15
1724682310000|2024-08-26 14:25:10|4091.6|4085.6|4090.6|4084.6|4092.6|4086.6|4090.6|4084.6|13
1724682320000|2024-08-26 14:25:20|4089.6|4083.6|4091.1|4085.1|4091.6|4085.6|4089.6|4083.6|14
1724682330000|2024-08-26 14:25:30|4090.6|4084.6|4090.7|4084.7|4090.7|4084.7|4089.6|4083.6|19
1724682340000|2024-08-26 14:25:40|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4089.7|4083.7|25
1724682350000|2024-08-26 14:25:50|4090.2|4084.2|4090.1|4084.1|4090.2|4084.2|4089.7|4083.7|3
1724682360000|2024-08-26 14:26:00|4090.2|4084.2|4090.6|4084.6|4091.6|4085.6|4089.7|4083.7|7
1724682370000|2024-08-26 14:26:10|4089.6|4083.6|4085.1|4079.1|4089.6|4083.6|4085.1|4079.1|11
1724682380000|2024-08-26 14:26:20|4084.6|4078.6|4086.2|4080.2|4086.6|4080.6|4084.6|4078.6|6
1724682390000|2024-08-26 14:26:30|4086.1|4080.1|4086.1|4080.1|4086.6|4080.6|4086.1|4080.1|6
1724682400000|2024-08-26 14:26:40|4086.6|4080.6|4084.6|4078.6|4086.6|4080.6|4084.6|4078.6|10
1724682410000|2024-08-26 14:26:50|4084.1|4078.1|4084.6|4078.6|4084.6|4078.6|4082.6|4076.6|13
1724682420000|2024-08-26 14:27:00|4084.1|4078.1|4083.6|4077.6|4084.6|4078.6|4082.6|4076.6|22
1724682430000|2024-08-26 14:27:10|4083.1|4077.1|4084.1|4078.1|4084.6|4078.6|4083.1|4077.1|40
1724682440000|2024-08-26 14:27:20|4084.6|4078.6|4085.1|4079.1|4086.1|4080.1|4084.6|4078.6|8
1724682450000|2024-08-26 14:27:30|4085.6|4079.6|4087.6|4081.6|4087.6|4081.6|4085.6|4079.6|5
1724682460000|2024-08-26 14:27:40|4086.6|4080.6|4087.6|4081.6|4087.6|4081.6|4086.6|4080.6|12
1724682470000|2024-08-26 14:27:50|4088.6|4082.6|4087.6|4081.6|4088.6|4082.6|4087.6|4081.6|16
1724682480000|2024-08-26 14:28:00|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|12
1724682490000|2024-08-26 14:28:10|4087.1|4081.1|4084.6|4078.6|4087.1|4081.1|4084.6|4078.6|9
1724682500000|2024-08-26 14:28:20|4085.1|4079.1|4084.6|4078.6|4086.1|4080.1|4084.6|4078.6|10
1724682510000|2024-08-26 14:28:30|4085.1|4079.1|4084.6|4078.6|4086.6|4080.6|4084.6|4078.6|10
1724682520000|2024-08-26 14:28:40|4083.6|4077.6|4084.6|4078.6|4084.6|4078.6|4083.6|4077.6|4
1724682530000|2024-08-26 14:28:50|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|6
1724682540000|2024-08-26 14:29:00|4084.6|4078.6|4085.6|4079.6|4086.6|4080.6|4084.1|4078.1|22
1724682550000|2024-08-26 14:29:10|4086.1|4080.1|4087.7|4081.7|4088.1|4082.1|4085.6|4079.6|20
1724682560000|2024-08-26 14:29:20|4087.6|4081.6|4088.6|4082.6|4088.6|4082.6|4086.6|4080.6|16
1724682570000|2024-08-26 14:29:30|4088.7|4082.7|4088.6|4082.6|4089.1|4083.1|4088.6|4082.6|16
1724682580000|2024-08-26 14:29:40|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|3
1724682590000|2024-08-26 14:29:50|4088.6|4082.6|4088.1|4082.1|4088.6|4082.6|4086.6|4080.6|48
1724682600000|2024-08-26 14:30:00|4088.2|4082.2|4091.1|4085.1|4091.1|4085.1|4088.2|4082.2|22
1724682610000|2024-08-26 14:30:10|4090.6|4084.6|4095.1|4089.1|4095.1|4089.1|4090.6|4084.6|38
1724682620000|2024-08-26 14:30:20|4095.6|4089.6|4098.6|4092.6|4098.6|4092.6|4095.6|4089.6|34
1724682630000|2024-08-26 14:30:30|4101.1|4095.1|4099.6|4093.6|4101.6|4095.6|4098.6|4092.6|53
1724682640000|2024-08-26 14:30:40|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4100.6|4094.6|68
1724682650000|2024-08-26 14:30:50|4100.6|4094.6|4099.1|4093.1|4100.6|4094.6|4098.6|4092.6|24
1724682660000|2024-08-26 14:31:00|4099.6|4093.6|4098.6|4092.6|4100.6|4094.6|4098.6|4092.6|14
1724682670000|2024-08-26 14:31:10|4099.6|4093.6|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|17
1724682680000|2024-08-26 14:31:20|4099.1|4093.1|4096.1|4090.1|4099.1|4093.1|4096.1|4090.1|21
1724682690000|2024-08-26 14:31:30|4096.2|4090.2|4097.1|4091.1|4097.6|4091.6|4096.2|4090.2|27
1724682700000|2024-08-26 14:31:40|4097.2|4091.2|4099.6|4093.6|4099.7|4093.7|4097.1|4091.1|10
1724682710000|2024-08-26 14:31:50|4099.7|4093.7|4099.1|4093.1|4099.7|4093.7|4098.7|4092.7|10
1724682720000|2024-08-26 14:32:00|4099.6|4093.6|4099.7|4093.7|4100.6|4094.6|4099.6|4093.6|9
1724682730000|2024-08-26 14:32:10|4100.1|4094.1|4100.6|4094.6|4102.1|4096.1|4100.1|4094.1|7
1724682740000|2024-08-26 14:32:20|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4100.6|4094.6|25
1724682750000|2024-08-26 14:32:30|4101.1|4095.1|4100.6|4094.6|4101.1|4095.1|4100.6|4094.6|2
1724682760000|2024-08-26 14:32:40|4101.6|4095.6|4099.6|4093.6|4101.6|4095.6|4099.6|4093.6|14
1724682770000|2024-08-26 14:32:50|4098.1|4092.1|4097.1|4091.1|4098.6|4092.6|4097.1|4091.1|8
1724682780000|2024-08-26 14:33:00|4097.6|4091.6|4096.6|4090.6|4097.6|4091.6|4096.6|4090.6|6
1724682790000|2024-08-26 14:33:10|4097.1|4091.1|4098.1|4092.1|4098.1|4092.1|4097.1|4091.1|10
1724682800000|2024-08-26 14:33:20|4098.6|4092.6|4100.6|4094.6|4101.6|4095.6|4096.6|4090.6|50
1724682810000|2024-08-26 14:33:30|4101.1|4095.1|4100.6|4094.6|4101.1|4095.1|4100.1|4094.1|8
1724682820000|2024-08-26 14:33:40|4101.1|4095.1|4101.6|4095.6|4101.6|4095.6|4100.6|4094.6|9
1724682830000|2024-08-26 14:33:50|4100.6|4094.6|4103.6|4097.6|4103.6|4097.6|4100.6|4094.6|16
1724682840000|2024-08-26 14:34:00|4103.1|4097.1|4102.6|4096.6|4106.6|4100.6|4102.6|4096.6|113
1724682850000|2024-08-26 14:34:10|4103.1|4097.1|4102.6|4096.6|4103.6|4097.6|4101.6|4095.6|27
1724682860000|2024-08-26 14:34:20|4101.6|4095.6|4104.1|4098.1|4104.1|4098.1|4101.6|4095.6|5
1724682870000|2024-08-26 14:34:30|4103.6|4097.6|4104.1|4098.1|4104.6|4098.6|4103.6|4097.6|57
1724682880000|2024-08-26 14:34:40|4104.6|4098.6|4103.1|4097.1|4104.6|4098.6|4103.1|4097.1|10
1724682890000|2024-08-26 14:34:50|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|4
1724682900000|2024-08-26 14:35:00|4102.6|4096.6|4099.6|4093.6|4103.1|4097.1|4099.6|4093.6|56
1724682910000|2024-08-26 14:35:10|4100.1|4094.1|4096.6|4090.6|4100.6|4094.6|4096.6|4090.6|27
1724682920000|2024-08-26 14:35:20|4097.1|4091.1|4096.1|4090.1|4097.6|4091.6|4095.6|4089.6|28
1724682930000|2024-08-26 14:35:30|4096.6|4090.6|4098.1|4092.1|4098.6|4092.6|4096.1|4090.1|9
1724682940000|2024-08-26 14:35:40|4097.6|4091.6|4098.6|4092.6|4099.1|4093.1|4097.6|4091.6|15
1724682950000|2024-08-26 14:35:50|4098.1|4092.1|4099.1|4093.1|4099.1|4093.1|4098.1|4092.1|7
1724682960000|2024-08-26 14:36:00|4098.6|4092.6|4096.6|4090.6|4098.6|4092.6|4096.6|4090.6|6
1724682970000|2024-08-26 14:36:10|4096.1|4090.1|4097.6|4091.6|4097.6|4091.6|4096.1|4090.1|4
1724682980000|2024-08-26 14:36:20|4098.6|4092.6|4100.6|4094.6|4100.6|4094.6|4097.6|4091.6|14
1724682990000|2024-08-26 14:36:30|4099.1|4093.1|4098.1|4092.1|4099.1|4093.1|4097.6|4091.6|13
1724683000000|2024-08-26 14:36:40|4097.6|4091.6|4096.6|4090.6|4098.6|4092.6|4096.1|4090.1|19
1724683010000|2024-08-26 14:36:50|4095.6|4089.6|4096.6|4090.6|4096.6|4090.6|4095.6|4089.6|10
1724683020000|2024-08-26 14:37:00|4095.6|4089.6|4094.6|4088.6|4095.6|4089.6|4094.6|4088.6|12
1724683030000|2024-08-26 14:37:10|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4092.6|4086.6|15
1724683040000|2024-08-26 14:37:20|||||||||1
1724683050000|2024-08-26 14:37:30|4092.6|4086.6|4091.6|4085.6|4092.6|4086.6|4091.6|4085.6|15
1724683060000|2024-08-26 14:37:40|4090.6|4084.6|4092.6|4086.6|4092.6|4086.6|4090.6|4084.6|5
1724683070000|2024-08-26 14:37:50|4093.6|4087.6|4093.6|4087.6|4094.1|4088.1|4093.6|4087.6|20
1724683080000|2024-08-26 14:38:00|4094.1|4088.1|4093.6|4087.6|4094.1|4088.1|4093.6|4087.6|5
1724683090000|2024-08-26 14:38:10|4094.6|4088.6|4095.6|4089.6|4096.6|4090.6|4094.6|4088.6|8
1724683100000|2024-08-26 14:38:20|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|5
1724683110000|2024-08-26 14:38:30|4095.6|4089.6|4096.6|4090.6|4096.6|4090.6|4095.6|4089.6|9
1724683120000|2024-08-26 14:38:40|4097.6|4091.6|4098.6|4092.6|4099.1|4093.1|4097.6|4091.6|6
1724683130000|2024-08-26 14:38:50|4097.6|4091.6|4100.6|4094.6|4101.1|4095.1|4097.6|4091.6|21
1724683140000|2024-08-26 14:39:00|4101.6|4095.6|4100.6|4094.6|4101.6|4095.6|4100.6|4094.6|4
1724683150000|2024-08-26 14:39:10|4099.6|4093.6|4100.1|4094.1|4100.6|4094.6|4099.6|4093.6|16
1724683160000|2024-08-26 14:39:20|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1724683170000|2024-08-26 14:39:30|4098.6|4092.6|4096.6|4090.6|4098.6|4092.6|4096.6|4090.6|17
1724683180000|2024-08-26 14:39:40|4095.6|4089.6|4096.6|4090.6|4096.6|4090.6|4095.6|4089.6|13
1724683190000|2024-08-26 14:39:50|4095.6|4089.6|4095.6|4089.6|4096.1|4090.1|4093.6|4087.6|10
1724683200000|2024-08-26 14:40:00|4095.1|4089.1|4095.6|4089.6|4095.6|4089.6|4095.1|4089.1|2
1724683210000|2024-08-26 14:40:10|4094.1|4088.1|4095.1|4089.1|4095.6|4089.6|4093.6|4087.6|19
1724683220000|2024-08-26 14:40:20|4095.6|4089.6|4094.6|4088.6|4096.6|4090.6|4094.1|4088.1|40
1724683230000|2024-08-26 14:40:30|4095.6|4089.6|4096.6|4090.6|4096.6|4090.6|4095.6|4089.6|3
1724683240000|2024-08-26 14:40:40|4095.6|4089.6|4095.6|4089.6|4096.6|4090.6|4095.6|4089.6|4
1724683250000|2024-08-26 14:40:50|4094.6|4088.6|4093.6|4087.6|4094.6|4088.6|4093.6|4087.6|3
1724683260000|2024-08-26 14:41:00|4094.1|4088.1|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|10
1724683270000|2024-08-26 14:41:10|4095.1|4089.1|4100.6|4094.6|4101.6|4095.6|4095.1|4089.1|61
1724683280000|2024-08-26 14:41:20|4100.1|4094.1|4098.6|4092.6|4100.1|4094.1|4098.6|4092.6|22
1724683290000|2024-08-26 14:41:30|4098.1|4092.1|4098.6|4092.6|4098.6|4092.6|4097.6|4091.6|18
1724683300000|2024-08-26 14:41:40|4098.1|4092.1|4097.6|4091.6|4098.6|4092.6|4097.6|4091.6|18
1724683310000|2024-08-26 14:41:50|4098.1|4092.1|4098.6|4092.6|4098.6|4092.6|4097.6|4091.6|12
1724683320000|2024-08-26 14:42:00|4098.1|4092.1|4098.6|4092.6|4098.6|4092.6|4097.6|4091.6|4
1724683330000|2024-08-26 14:42:10|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|5
1724683340000|2024-08-26 14:42:20|4098.6|4092.6|4100.6|4094.6|4100.6|4094.6|4098.6|4092.6|25
1724683350000|2024-08-26 14:42:30|4101.1|4095.1|4099.6|4093.6|4101.6|4095.6|4099.6|4093.6|25
1724683360000|2024-08-26 14:42:40|4098.6|4092.6|4097.6|4091.6|4098.6|4092.6|4097.6|4091.6|18
1724683370000|2024-08-26 14:42:50|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|12
1724683380000|2024-08-26 14:43:00|4099.6|4093.6|4100.6|4094.6|4100.6|4094.6|4099.6|4093.6|14
1724683390000|2024-08-26 14:43:10|4099.6|4093.6|4098.6|4092.6|4099.6|4093.6|4098.6|4092.6|15
1724683400000|2024-08-26 14:43:20|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|3
1724683410000|2024-08-26 14:43:30|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4096.6|4090.6|10
1724683420000|2024-08-26 14:43:40|4097.6|4091.6|4095.1|4089.1|4097.6|4091.6|4095.1|4089.1|25
1724683430000|2024-08-26 14:43:50|4094.6|4088.6|4095.1|4089.1|4095.6|4089.6|4094.6|4088.6|30
1724683440000|2024-08-26 14:44:00|4095.6|4089.6|4094.6|4088.6|4095.6|4089.6|4094.6|4088.6|7
1724683450000|2024-08-26 14:44:10|4095.6|4089.6|4095.6|4089.6|4096.6|4090.6|4095.6|4089.6|24
1724683460000|2024-08-26 14:44:20|4096.6|4090.6|4096.6|4090.6|4097.1|4091.1|4096.6|4090.6|5
1724683470000|2024-08-26 14:44:30|4098.6|4092.6|4098.6|4092.6|4099.6|4093.6|4098.6|4092.6|17
1724683490000|2024-08-26 14:44:50|4099.1|4093.1|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|4
1724683500000|2024-08-26 14:45:00|4098.1|4092.1|4097.6|4091.6|4098.1|4092.1|4097.6|4091.6|8
1724683510000|2024-08-26 14:45:10|4098.1|4092.1|4099.6|4093.6|4100.6|4094.6|4098.1|4092.1|17
1724683520000|2024-08-26 14:45:20|4100.1|4094.1|4100.1|4094.1|4100.6|4094.6|4100.1|4094.1|7
1724683530000|2024-08-26 14:45:30|4100.6|4094.6|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|0
1724683540000|2024-08-26 14:45:40|4100.1|4094.1|4104.6|4098.6|4106.1|4100.1|4100.1|4094.1|16
1724683550000|2024-08-26 14:45:50|4105.1|4099.1|4104.6|4098.6|4105.1|4099.1|4104.6|4098.6|17
1724683560000|2024-08-26 14:46:00|4103.6|4097.6|4103.6|4097.6|4104.6|4098.6|4103.6|4097.6|33
1724683570000|2024-08-26 14:46:10|4104.6|4098.6|4106.1|4100.1|4106.6|4100.6|4104.6|4098.6|11
1724683580000|2024-08-26 14:46:20|4106.6|4100.6|4105.6|4099.6|4106.6|4100.6|4105.6|4099.6|10
1724683590000|2024-08-26 14:46:30|||||||||2
1724683600000|2024-08-26 14:46:40|4106.6|4100.6|4107.6|4101.6|4107.6|4101.6|4106.6|4100.6|16
1724683610000|2024-08-26 14:46:50|4106.6|4100.6|4106.6|4100.6|4107.1|4101.1|4106.6|4100.6|18
1724683620000|2024-08-26 14:47:00|4105.6|4099.6|4107.1|4101.1|4107.6|4101.6|4105.6|4099.6|7
1724683630000|2024-08-26 14:47:10|4107.6|4101.6|4109.6|4103.6|4109.6|4103.6|4107.6|4101.6|23
1724683640000|2024-08-26 14:47:20|4108.6|4102.6|4107.6|4101.6|4108.6|4102.6|4107.6|4101.6|15
1724683650000|2024-08-26 14:47:30|4106.6|4100.6|4107.1|4101.1|4107.1|4101.1|4106.6|4100.6|2
1724683660000|2024-08-26 14:47:40|4106.6|4100.6|4107.6|4101.6|4107.6|4101.6|4106.6|4100.6|18
1724683670000|2024-08-26 14:47:50|4108.6|4102.6|4108.6|4102.6|4109.6|4103.6|4108.6|4102.6|3
1724683680000|2024-08-26 14:48:00|4108.1|4102.1|4107.6|4101.6|4108.6|4102.6|4107.6|4101.6|3
1724683690000|2024-08-26 14:48:10|4108.1|4102.1|4106.1|4100.1|4108.1|4102.1|4105.6|4099.6|17
1724683700000|2024-08-26 14:48:20|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4105.6|4099.6|7
1724683710000|2024-08-26 14:48:30|4105.6|4099.6|4105.6|4099.6|4106.6|4100.6|4105.6|4099.6|21
1724683720000|2024-08-26 14:48:40|4106.1|4100.1|4107.6|4101.6|4108.1|4102.1|4105.6|4099.6|8
1724683730000|2024-08-26 14:48:50|4108.6|4102.6|4104.6|4098.6|4108.6|4102.6|4104.6|4098.6|10
1724683740000|2024-08-26 14:49:00|4104.1|4098.1|4105.6|4099.6|4105.6|4099.6|4104.1|4098.1|19
1724683750000|2024-08-26 14:49:10|4106.1|4100.1|4105.6|4099.6|4106.6|4100.6|4105.6|4099.6|19
1724683760000|2024-08-26 14:49:20|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.1|4100.1|4
1724683770000|2024-08-26 14:49:30|4105.6|4099.6|4106.1|4100.1|4106.1|4100.1|4105.6|4099.6|14
1724683780000|2024-08-26 14:49:40|4106.6|4100.6|4105.1|4099.1|4106.6|4100.6|4105.1|4099.1|11
1724683790000|2024-08-26 14:49:50|4104.6|4098.6|4104.6|4098.6|4105.6|4099.6|4103.6|4097.6|16
1724683800000|2024-08-26 14:50:00|4105.1|4099.1|4106.6|4100.6|4107.6|4101.6|4105.1|4099.1|20
1724683810000|2024-08-26 14:50:10|4107.1|4101.1|4103.6|4097.6|4107.1|4101.1|4103.6|4097.6|29
1724683820000|2024-08-26 14:50:20|4104.1|4098.1|4104.6|4098.6|4105.6|4099.6|4104.1|4098.1|20
1724683830000|2024-08-26 14:50:30|4103.6|4097.6|4103.6|4097.6|4104.6|4098.6|4103.6|4097.6|15
1724683840000|2024-08-26 14:50:40|4104.1|4098.1|4104.6|4098.6|4104.6|4098.6|4104.1|4098.1|17
1724683850000|2024-08-26 14:50:50|4106.6|4100.6|4106.1|4100.1|4106.6|4100.6|4105.6|4099.6|23
1724683860000|2024-08-26 14:51:00|4105.6|4099.6|4106.6|4100.6|4106.6|4100.6|4105.6|4099.6|4
1724683870000|2024-08-26 14:51:10|4107.1|4101.1|4106.6|4100.6|4107.1|4101.1|4106.6|4100.6|19
1724683880000|2024-08-26 14:51:20|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|13
1724683890000|2024-08-26 14:51:30|4107.6|4101.6|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|6
1724683900000|2024-08-26 14:51:40|4107.6|4101.6|4107.6|4101.6|4108.6|4102.6|4107.6|4101.6|24
1724683910000|2024-08-26 14:51:50|4108.1|4102.1|4107.6|4101.6|4108.6|4102.6|4107.6|4101.6|3
1724683920000|2024-08-26 14:52:00|4106.1|4100.1|4104.6|4098.6|4106.6|4100.6|4103.6|4097.6|163
1724683930000|2024-08-26 14:52:10|4105.6|4099.6|4104.6|4098.6|4105.6|4099.6|4104.6|4098.6|23
1724683940000|2024-08-26 14:52:20|4105.1|4099.1|4104.6|4098.6|4105.6|4099.6|4104.6|4098.6|5
1724683950000|2024-08-26 14:52:30|4105.1|4099.1|4105.1|4099.1|4105.6|4099.6|4104.6|4098.6|41
1724683960000|2024-08-26 14:52:40|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.1|4099.1|0
1724683980000|2024-08-26 14:53:00|4106.1|4100.1|4105.6|4099.6|4106.6|4100.6|4105.6|4099.6|20
1724683990000|2024-08-26 14:53:10|4104.6|4098.6|4103.6|4097.6|4105.6|4099.6|4103.6|4097.6|36
1724684000000|2024-08-26 14:53:20|4104.6|4098.6|4102.6|4096.6|4104.6|4098.6|4102.6|4096.6|13
1724684010000|2024-08-26 14:53:30|4103.1|4097.1|4104.6|4098.6|4105.1|4099.1|4103.1|4097.1|19
1724684020000|2024-08-26 14:53:40|4105.1|4099.1|4104.6|4098.6|4105.6|4099.6|4104.6|4098.6|3
1724684030000|2024-08-26 14:53:50|4103.6|4097.6|4102.6|4096.6|4104.6|4098.6|4102.6|4096.6|14
1724684040000|2024-08-26 14:54:00|4103.1|4097.1|4104.6|4098.6|4104.6|4098.6|4102.6|4096.6|13
1724684050000|2024-08-26 14:54:10|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|11
1724684060000|2024-08-26 14:54:20|4106.1|4100.1|4106.6|4100.6|4106.6|4100.6|4106.1|4100.1|16
1724684070000|2024-08-26 14:54:30|4106.1|4100.1|4106.1|4100.1|4106.6|4100.6|4106.1|4100.1|12
1724684080000|2024-08-26 14:54:40|4106.6|4100.6|4107.6|4101.6|4107.6|4101.6|4106.6|4100.6|13
1724684090000|2024-08-26 14:54:50|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4107.1|4101.1|19
1724684100000|2024-08-26 14:55:00|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1724684110000|2024-08-26 14:55:10|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|8
1724684120000|2024-08-26 14:55:20|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|12
1724684130000|2024-08-26 14:55:30|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|9
1724684140000|2024-08-26 14:55:40|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|13
1724684150000|2024-08-26 14:55:50|||||||||1
1724684160000|2024-08-26 14:56:00|4110.6|4104.6|4111.1|4105.1|4111.6|4105.6|4110.6|4104.6|18
1724684170000|2024-08-26 14:56:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.1|4105.1|4
1724684180000|2024-08-26 14:56:20|4112.6|4106.6|4111.6|4105.6|4112.6|4106.6|4111.6|4105.6|20
1724684190000|2024-08-26 14:56:30|4110.6|4104.6|4110.6|4104.6|4111.1|4105.1|4110.6|4104.6|16
1724684200000|2024-08-26 14:56:40|4111.6|4105.6|4111.6|4105.6|4112.6|4106.6|4111.1|4105.1|24
1724684210000|2024-08-26 14:56:50|4112.1|4106.1|4113.6|4107.6|4116.1|4110.1|4111.6|4105.6|26
1724684220000|2024-08-26 14:57:00|4113.1|4107.1|4115.1|4109.1|4115.1|4109.1|4113.1|4107.1|20
1724684230000|2024-08-26 14:57:10|4114.6|4108.6|4117.6|4111.6|4118.1|4112.1|4114.6|4108.6|17
1724684240000|2024-08-26 14:57:20|4118.6|4112.6|4116.6|4110.6|4118.6|4112.6|4116.1|4110.1|47
1724684250000|2024-08-26 14:57:30|4117.1|4111.1|4115.6|4109.6|4117.6|4111.6|4115.6|4109.6|28
1724684260000|2024-08-26 14:57:40|4114.6|4108.6|4116.1|4110.1|4116.1|4110.1|4114.1|4108.1|15
1724684270000|2024-08-26 14:57:50|4115.6|4109.6|4114.6|4108.6|4116.1|4110.1|4114.6|4108.6|8
1724684280000|2024-08-26 14:58:00|4115.1|4109.1|4115.1|4109.1|4115.6|4109.6|4114.6|4108.6|22
1724684290000|2024-08-26 14:58:10|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|11
1724684300000|2024-08-26 14:58:20|4116.6|4110.6|4116.6|4110.6|4117.6|4111.6|4116.6|4110.6|15
1724684310000|2024-08-26 14:58:30|||||||||7
1724684320000|2024-08-26 14:58:40|4117.6|4111.6|4117.6|4111.6|4119.1|4113.1|4117.6|4111.6|53
1724684330000|2024-08-26 14:58:50|4119.1|4113.1|4118.6|4112.6|4119.6|4113.6|4118.1|4112.1|26
1724684340000|2024-08-26 14:59:00|4118.1|4112.1|4120.6|4114.6|4121.1|4115.1|4118.1|4112.1|30
1724684350000|2024-08-26 14:59:10|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|16
1724684360000|2024-08-26 14:59:20|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|15
1724684370000|2024-08-26 14:59:30|4121.6|4115.6|4119.1|4113.1|4121.6|4115.6|4119.1|4113.1|45
1724684380000|2024-08-26 14:59:40|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4118.6|4112.6|62
1724684390000|2024-08-26 14:59:50|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4119.6|4113.6|17
1724684400000|2024-08-26 15:00:00|4120.1|4114.1|4120.6|4114.6|4120.6|4114.6|4120.1|4114.1|6
1724684410000|2024-08-26 15:00:10|4121.1|4115.1|4120.6|4114.6|4121.6|4115.6|4120.6|4114.6|15
1724684420000|2024-08-26 15:00:20|4119.6|4113.6|4120.6|4114.6|4120.6|4114.6|4119.6|4113.6|22
1724684430000|2024-08-26 15:00:30|4119.6|4113.6|4116.6|4110.6|4119.6|4113.6|4116.6|4110.6|44
1724684440000|2024-08-26 15:00:40|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4116.1|4110.1|3
1724684450000|2024-08-26 15:00:50|4116.1|4110.1|4115.6|4109.6|4116.6|4110.6|4115.6|4109.6|15
1724684460000|2024-08-26 15:01:00|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|11
1724684470000|2024-08-26 15:01:10|4116.1|4110.1|4115.1|4109.1|4116.1|4110.1|4115.1|4109.1|51
1724684480000|2024-08-26 15:01:20|4115.6|4109.6|4113.6|4107.6|4115.6|4109.6|4113.1|4107.1|23
1724684490000|2024-08-26 15:01:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.1|4106.1|19
1724684500000|2024-08-26 15:01:40|4113.6|4107.6|4112.6|4106.6|4113.6|4107.6|4110.6|4104.6|16
1724684510000|2024-08-26 15:01:50|4113.1|4107.1|4111.6|4105.6|4113.1|4107.1|4111.6|4105.6|7
1724684520000|2024-08-26 15:02:00|4110.6|4104.6|4111.6|4105.6|4111.6|4105.6|4110.6|4104.6|10
1724684530000|2024-08-26 15:02:10|4110.6|4104.6|4107.6|4101.6|4110.6|4104.6|4107.6|4101.6|15
1724684540000|2024-08-26 15:02:20|4108.1|4102.1|4107.6|4101.6|4108.1|4102.1|4106.6|4100.6|14
1724684550000|2024-08-26 15:02:30|4107.1|4101.1|4105.6|4099.6|4107.6|4101.6|4105.6|4099.6|8
1724684560000|2024-08-26 15:02:40|4104.6|4098.6|4104.6|4098.6|4105.6|4099.6|4104.6|4098.6|34
1724684570000|2024-08-26 15:02:50|4103.1|4097.1|4103.6|4097.6|4103.6|4097.6|4101.6|4095.6|31
1724684580000|2024-08-26 15:03:00|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4101.6|4095.6|12
1724684590000|2024-08-26 15:03:10|4103.6|4097.6|4104.6|4098.6|4104.6|4098.6|4103.6|4097.6|87
1724684600000|2024-08-26 15:03:20|4105.6|4099.6|4105.6|4099.6|4107.6|4101.6|4105.6|4099.6|24
1724684610000|2024-08-26 15:03:30|4104.6|4098.6|4104.6|4098.6|4105.6|4099.6|4104.6|4098.6|21
1724684620000|2024-08-26 15:03:40|4105.1|4099.1|4104.6|4098.6|4105.1|4099.1|4104.6|4098.6|7
1724684630000|2024-08-26 15:03:50|||||||||6
1724684640000|2024-08-26 15:04:00|4105.6|4099.6|4100.6|4094.6|4105.6|4099.6|4100.6|4094.6|36
1724684650000|2024-08-26 15:04:10|4101.6|4095.6|4102.6|4096.6|4102.6|4096.6|4100.6|4094.6|11
1724684660000|2024-08-26 15:04:20|4101.6|4095.6|4102.6|4096.6|4102.6|4096.6|4101.6|4095.6|15
1724684670000|2024-08-26 15:04:30|4103.6|4097.6|4104.6|4098.6|4105.6|4099.6|4103.6|4097.6|125
1724684680000|2024-08-26 15:04:40|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|16
1724684690000|2024-08-26 15:04:50|4106.5|4100.5|4106.6|4100.6|4106.6|4100.6|4105.6|4099.6|15
1724684700000|2024-08-26 15:05:00|4105.6|4099.6|4106.6|4100.6|4106.6|4100.6|4105.6|4099.6|16
1724684710000|2024-08-26 15:05:10|4107.5|4101.5|4108.6|4102.6|4109.6|4103.6|4107.5|4101.5|29
1724684720000|2024-08-26 15:05:20|4108.5|4102.5|4108.6|4102.6|4108.6|4102.6|4108.5|4102.5|29
1724684730000|2024-08-26 15:05:30|4108.5|4102.5|4109.6|4103.6|4109.6|4103.6|4108.5|4102.5|13
1724684740000|2024-08-26 15:05:40|4110.6|4104.6|4107.1|4101.1|4110.6|4104.6|4106.6|4100.6|27
1724684750000|2024-08-26 15:05:50|4107.6|4101.6|4108.1|4102.1|4108.6|4102.6|4107.6|4101.6|7
1724684760000|2024-08-26 15:06:00|4108.6|4102.6|4109.6|4103.6|4109.6|4103.6|4107.6|4101.6|13
1724684770000|2024-08-26 15:06:10|4110.1|4104.1|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|9
1724684780000|2024-08-26 15:06:20|||||||||5
1724684790000|2024-08-26 15:06:30|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4106.6|4100.6|8
1724684800000|2024-08-26 15:06:40|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|4
1724684810000|2024-08-26 15:06:50|4108.6|4102.6|4110.6|4104.6|4110.6|4104.6|4108.1|4102.1|12
1724684820000|2024-08-26 15:07:00|4110.1|4104.1|4108.6|4102.6|4110.1|4104.1|4108.6|4102.6|13
1724684830000|2024-08-26 15:07:10|4109.6|4103.6|4110.6|4104.6|4110.6|4104.6|4109.6|4103.6|9
1724684840000|2024-08-26 15:07:20|4110.1|4104.1|4110.6|4104.6|4110.6|4104.6|4110.1|4104.1|20
1724684850000|2024-08-26 15:07:30|4110.1|4104.1|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|7
1724684860000|2024-08-26 15:07:40|4108.6|4102.6|4109.6|4103.6|4109.6|4103.6|4108.6|4102.6|7
1724684870000|2024-08-26 15:07:50|4109.1|4103.1|4109.6|4103.6|4109.6|4103.6|4108.6|4102.6|0
1724684880000|2024-08-26 15:08:00|4110.1|4104.1|4110.6|4104.6|4111.1|4105.1|4110.1|4104.1|8
1724684890000|2024-08-26 15:08:10|4110.1|4104.1|4111.1|4105.1|4111.1|4105.1|4110.1|4104.1|6
1724684900000|2024-08-26 15:08:20|4111.6|4105.6|4111.6|4105.6|4112.6|4106.6|4111.6|4105.6|27
1724684910000|2024-08-26 15:08:30|||||||||11
1724684920000|2024-08-26 15:08:40|||||||||10
1724684930000|2024-08-26 15:08:50|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4109.6|4103.6|15
1724684940000|2024-08-26 15:09:00|4111.6|4105.6|4110.6|4104.6|4111.6|4105.6|4109.6|4103.6|18
1724684950000|2024-08-26 15:09:10|4111.1|4105.1|4110.6|4104.6|4111.1|4105.1|4110.6|4104.6|27
1724684960000|2024-08-26 15:09:20|4111.1|4105.1|4112.6|4106.6|4113.1|4107.1|4111.1|4105.1|13
1724684970000|2024-08-26 15:09:30|4111.6|4105.6|4110.6|4104.6|4111.6|4105.6|4110.6|4104.6|11
1724684980000|2024-08-26 15:09:40|4111.1|4105.1|4110.6|4104.6|4111.6|4105.6|4110.6|4104.6|5
1724684990000|2024-08-26 15:09:50|4111.1|4105.1|4109.6|4103.6|4111.1|4105.1|4109.6|4103.6|31
1724685000000|2024-08-26 15:10:00|4110.1|4104.1|4111.1|4105.1|4111.1|4105.1|4110.1|4104.1|6
1724685010000|2024-08-26 15:10:10|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4108.6|4102.6|31
1724685020000|2024-08-26 15:10:20|4111.1|4105.1|4110.6|4104.6|4111.1|4105.1|4110.6|4104.6|11
1724685030000|2024-08-26 15:10:30|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|24
1724685040000|2024-08-26 15:10:40|4110.6|4104.6|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|15
1724685050000|2024-08-26 15:10:50|4110.6|4104.6|4110.1|4104.1|4110.6|4104.6|4110.1|4104.1|9
1724685060000|2024-08-26 15:11:00|4110.6|4104.6|4113.6|4107.6|4113.6|4107.6|4110.6|4104.6|37
1724685070000|2024-08-26 15:11:10|4114.6|4108.6|4115.6|4109.6|4115.6|4109.6|4114.6|4108.6|24
1724685080000|2024-08-26 15:11:20|4114.6|4108.6|4115.6|4109.6|4115.6|4109.6|4114.6|4108.6|20
1724685100000|2024-08-26 15:11:40|4116.6|4110.6|4115.1|4109.1|4117.6|4111.6|4115.1|4109.1|19
1724685110000|2024-08-26 15:11:50|4115.6|4109.6|4116.1|4110.1|4116.6|4110.6|4115.1|4109.1|8
1724685120000|2024-08-26 15:12:00|4118.6|4112.6|4117.6|4111.6|4119.1|4113.1|4117.1|4111.1|85
1724685130000|2024-08-26 15:12:10|4117.1|4111.1|4117.6|4111.6|4118.6|4112.6|4116.6|4110.6|40
1724685140000|2024-08-26 15:12:20|4117.1|4111.1|4116.6|4110.6|4117.1|4111.1|4116.6|4110.6|5
1724685150000|2024-08-26 15:12:30|4117.1|4111.1|4116.6|4110.6|4117.6|4111.6|4116.6|4110.6|7
1724685160000|2024-08-26 15:12:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|9
1724685170000|2024-08-26 15:12:50|4116.6|4110.6|4117.6|4111.6|4118.1|4112.1|4116.1|4110.1|17
1724685180000|2024-08-26 15:13:00|4116.6|4110.6|4118.1|4112.1|4118.6|4112.6|4116.6|4110.6|12
1724685190000|2024-08-26 15:13:10|4117.6|4111.6|4117.6|4111.6|4118.6|4112.6|4117.6|4111.6|5
1724685200000|2024-08-26 15:13:20|4117.1|4111.1|4116.6|4110.6|4117.6|4111.6|4116.6|4110.6|14
1724685210000|2024-08-26 15:13:30|4117.6|4111.6|4118.6|4112.6|4118.6|4112.6|4116.6|4110.6|11
1724685220000|2024-08-26 15:13:40|4119.1|4113.1|4118.6|4112.6|4119.1|4113.1|4118.6|4112.6|3
1724685230000|2024-08-26 15:13:50|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|5
1724685240000|2024-08-26 15:14:00|4119.6|4113.6|4118.6|4112.6|4119.6|4113.6|4118.6|4112.6|8
1724685250000|2024-08-26 15:14:10|4119.1|4113.1|4118.6|4112.6|4119.6|4113.6|4118.6|4112.6|15
1724685260000|2024-08-26 15:14:20|4118.1|4112.1|4117.6|4111.6|4118.1|4112.1|4117.6|4111.6|29
1724685270000|2024-08-26 15:14:30|4117.1|4111.1|4115.1|4109.1|4117.1|4111.1|4115.1|4109.1|25
1724685280000|2024-08-26 15:14:40|4115.6|4109.6|4114.6|4108.6|4115.6|4109.6|4114.6|4108.6|14
1724685290000|2024-08-26 15:14:50|4115.1|4109.1|4114.6|4108.6|4115.6|4109.6|4114.6|4108.6|14
1724685300000|2024-08-26 15:15:00|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|12
1724685310000|2024-08-26 15:15:10|4114.6|4108.6|4112.6|4106.6|4115.6|4109.6|4112.6|4106.6|38
1724685320000|2024-08-26 15:15:20|4113.1|4107.1|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|4
1724685330000|2024-08-26 15:15:30|4112.6|4106.6|4111.6|4105.6|4112.6|4106.6|4111.6|4105.6|21
1724685340000|2024-08-26 15:15:40|||||||||2
1724685350000|2024-08-26 15:15:50|4113.1|4107.1|4113.1|4107.1|4113.6|4107.6|4112.6|4106.6|19
1724685360000|2024-08-26 15:16:00|4112.6|4106.6|4113.6|4107.6|4113.6|4107.6|4112.6|4106.6|12
1724685370000|2024-08-26 15:16:10|||||||||1
1724685380000|2024-08-26 15:16:20|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.1|4108.1|2
1724685390000|2024-08-26 15:16:30|||||||||1
1724685400000|2024-08-26 15:16:40|4114.1|4108.1|4115.6|4109.6|4115.6|4109.6|4114.1|4108.1|19
1724685410000|2024-08-26 15:16:50|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|6
1724685420000|2024-08-26 15:17:00|4116.1|4110.1|4115.6|4109.6|4116.1|4110.1|4115.6|4109.6|8
1724685430000|2024-08-26 15:17:10|4114.6|4108.6|4115.6|4109.6|4115.6|4109.6|4114.6|4108.6|6
1724685440000|2024-08-26 15:17:20|4116.6|4110.6|4117.6|4111.6|4117.6|4111.6|4115.6|4109.6|12
1724685450000|2024-08-26 15:17:30|4116.6|4110.6|4115.6|4109.6|4116.6|4110.6|4115.6|4109.6|13
1724685460000|2024-08-26 15:17:40|4115.1|4109.1|4116.1|4110.1|4116.1|4110.1|4115.1|4109.1|10
1724685470000|2024-08-26 15:17:50|4115.6|4109.6|4116.1|4110.1|4116.1|4110.1|4115.6|4109.6|5
1724685480000|2024-08-26 15:18:00|4115.6|4109.6|4114.1|4108.1|4115.6|4109.6|4114.1|4108.1|9
1724685490000|2024-08-26 15:18:10|4115.1|4109.1|4114.6|4108.6|4115.1|4109.1|4114.6|4108.6|3
1724685500000|2024-08-26 15:18:20|4115.6|4109.6|4116.6|4110.6|4116.6|4110.6|4115.6|4109.6|55
1724685510000|2024-08-26 15:18:30|4116.1|4110.1|4113.6|4107.6|4116.6|4110.6|4113.6|4107.6|11
1724685520000|2024-08-26 15:18:40|4114.1|4108.1|4112.6|4106.6|4114.1|4108.1|4112.6|4106.6|4
1724685530000|2024-08-26 15:18:50|4111.6|4105.6|4111.6|4105.6|4112.6|4106.6|4111.6|4105.6|27
1724685540000|2024-08-26 15:19:00|4112.6|4106.6|4111.6|4105.6|4112.6|4106.6|4110.6|4104.6|14
1724685550000|2024-08-26 15:19:10|4110.6|4104.6|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|14
1724685560000|2024-08-26 15:19:20|4110.6|4104.6|4111.6|4105.6|4111.6|4105.6|4110.6|4104.6|41
1724685570000|2024-08-26 15:19:30|4112.6|4106.6|4111.6|4105.6|4112.6|4106.6|4111.6|4105.6|5
1724685580000|2024-08-26 15:19:40|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4109.6|4103.6|10
1724685590000|2024-08-26 15:19:50|4111.1|4105.1|4111.6|4105.6|4111.6|4105.6|4110.6|4104.6|18
1724685600000|2024-08-26 15:20:00|4111.1|4105.1|4109.6|4103.6|4111.6|4105.6|4109.6|4103.6|9
1724685610000|2024-08-26 15:20:10|4110.1|4104.1|4113|4107|4113|4107|4110.1|4104.1|12
1724685620000|2024-08-26 15:20:20|4113.5|4107.5|4113.1|4107.1|4113.5|4107.5|4112.5|4106.5|17
1724685630000|2024-08-26 15:20:30|4113.5|4107.5|4112.5|4106.5|4113.6|4107.6|4112.5|4106.5|1
1724685640000|2024-08-26 15:20:40|4112.6|4106.6|4111.6|4105.6|4112.6|4106.6|4110.6|4104.6|34
1724685650000|2024-08-26 15:20:50|4111.5|4105.5|4110.6|4104.6|4111.5|4105.5|4110.5|4104.5|1
1724685660000|2024-08-26 15:21:00|4111.1|4105.1|4110.6|4104.6|4111.6|4105.6|4110.6|4104.6|31
1724685670000|2024-08-26 15:21:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|51
1724685680000|2024-08-26 15:21:20|4111.5|4105.5|4109.6|4103.6|4111.6|4105.6|4109.1|4103.1|18
1724685690000|2024-08-26 15:21:30|4110.1|4104.1|4109.5|4103.5|4110.1|4104.1|4109.5|4103.5|56
1724685700000|2024-08-26 15:21:40|4109.6|4103.6|4111.5|4105.5|4111.6|4105.6|4109.6|4103.6|19
1724685710000|2024-08-26 15:21:50|4112.5|4106.5|4112.5|4106.5|4113|4107|4112.5|4106.5|8
1724685720000|2024-08-26 15:22:00|4113.5|4107.5|4113|4107|4113.5|4107.5|4112.5|4106.5|38
1724685730000|2024-08-26 15:22:10|4112.5|4106.5|4113|4107|4113.5|4107.5|4112.5|4106.5|2
1724685740000|2024-08-26 15:22:20|4112.5|4106.5|4113|4107|4113|4107|4112.5|4106.5|6
1724685750000|2024-08-26 15:22:30|4113.5|4107.5|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|19
1724685760000|2024-08-26 15:22:40|4113.5|4107.5|4110.6|4104.6|4113.5|4107.5|4110.6|4104.6|6
1724685770000|2024-08-26 15:22:50|4112.5|4106.5|4112.1|4106.1|4112.5|4106.5|4112|4106|1
1724685780000|2024-08-26 15:23:00|4112|4106|4111.6|4105.6|4112.5|4106.5|4111.6|4105.6|55
1724685790000|2024-08-26 15:23:10|4112.1|4106.1|4113.5|4107.5|4113.5|4107.5|4112.1|4106.1|5
1724685800000|2024-08-26 15:23:20|4113|4107|4113|4107|4113.5|4107.5|4113|4107|15
1724685810000|2024-08-26 15:23:30|4112.5|4106.5|4113|4107|4113.5|4107.5|4112.5|4106.5|6
1724685820000|2024-08-26 15:23:40|4112.5|4106.5|4111.5|4105.5|4112.5|4106.5|4111.5|4105.5|9
1724685840000|2024-08-26 15:24:00|4112.5|4106.5|4113.5|4107.5|4113.5|4107.5|4112.5|4106.5|15
1724685850000|2024-08-26 15:24:10|4113|4107|4113|4107|4113.5|4107.5|4112.5|4106.5|16
1724685860000|2024-08-26 15:24:20|4112.5|4106.5|4113|4107|4113.5|4107.5|4112.5|4106.5|8
1724685870000|2024-08-26 15:24:30|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|7
1724685880000|2024-08-26 15:24:40|4112.5|4106.5|4112.5|4106.5|4113|4107|4112.5|4106.5|4
1724685890000|2024-08-26 15:24:50|4112|4106|4110.5|4104.5|4112.5|4106.5|4109.5|4103.5|88
1724685900000|2024-08-26 15:25:00|4111.5|4105.5|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|17
1724685910000|2024-08-26 15:25:10|4113.5|4107.5|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|19
1724685920000|2024-08-26 15:25:20|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|23
1724685930000|2024-08-26 15:25:30|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|5
1724685940000|2024-08-26 15:25:40|4111|4105|4110.5|4104.5|4111|4105|4110.5|4104.5|8
1724685950000|2024-08-26 15:25:50|4109.5|4103.5|4108.5|4102.5|4109.5|4103.5|4108.5|4102.5|14
1724685960000|2024-08-26 15:26:00|4109.5|4103.5|4108.5|4102.5|4109.5|4103.5|4108.5|4102.5|9
1724685970000|2024-08-26 15:26:10|4109|4103|4109.5|4103.5|4109.5|4103.5|4108.5|4102.5|8
1724685980000|2024-08-26 15:26:20|4106.5|4100.5|4108.5|4102.5|4108.5|4102.5|4106.5|4100.5|16
1724685990000|2024-08-26 15:26:30|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|33
1724686000000|2024-08-26 15:26:40|||||||||3
1724686010000|2024-08-26 15:26:50|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|10
1724686020000|2024-08-26 15:27:00|4109.5|4103.5|4108.5|4102.5|4109.5|4103.5|4108.5|4102.5|8
1724686030000|2024-08-26 15:27:10|4109|4103|4109|4103|4109.5|4103.5|4108.5|4102.5|5
1724686040000|2024-08-26 15:27:20|4108.5|4102.5|4106.5|4100.5|4108.5|4102.5|4106.5|4100.5|20
1724686050000|2024-08-26 15:27:30|4107.5|4101.5|4105.5|4099.5|4107.5|4101.5|4105.5|4099.5|45
1724686060000|2024-08-26 15:27:40|4104|4098|4104.5|4098.5|4104.5|4098.5|4103.5|4097.5|48
1724686070000|2024-08-26 15:27:50|4103|4097|4103|4097|4103|4097|4102.5|4096.5|30
1724686080000|2024-08-26 15:28:00|4103.5|4097.5|4101.5|4095.5|4103.5|4097.5|4101.5|4095.5|55
1724686090000|2024-08-26 15:28:10|4102|4096|4103.5|4097.5|4104|4098|4102|4096|41
1724686100000|2024-08-26 15:28:20|4104|4098|4102.5|4096.5|4104.5|4098.5|4102.5|4096.5|30
1724686110000|2024-08-26 15:28:30|4101.5|4095.5|4103.5|4097.5|4103.5|4097.5|4101.5|4095.5|45
1724686120000|2024-08-26 15:28:40|4102.5|4096.5|4097.5|4091.5|4102.5|4096.5|4097.5|4091.5|71
1724686130000|2024-08-26 15:28:50|4097|4091|4097.5|4091.5|4099|4093|4097|4091|141
1724686140000|2024-08-26 15:29:00|4098|4092|4099.5|4093.5|4100.5|4094.5|4097.5|4091.5|22
1724686150000|2024-08-26 15:29:10|4100|4094|4098.5|4092.5|4100|4094|4098.5|4092.5|5
1724686160000|2024-08-26 15:29:20|4099|4093|4098.5|4092.5|4099.5|4093.5|4098.5|4092.5|3
1724686170000|2024-08-26 15:29:30|4098|4092|4099|4093|4099.5|4093.5|4098|4092|16
1724686180000|2024-08-26 15:29:40|4099.5|4093.5|4100.5|4094.5|4100.5|4094.5|4099|4093|22
1724686190000|2024-08-26 15:29:50|4100|4094|4099.5|4093.5|4100|4094|4099|4093|7
1724686200000|2024-08-26 15:30:00|4099|4093|4100.5|4094.5|4100.5|4094.5|4098.5|4092.5|4
1724686210000|2024-08-26 15:30:10|4101|4095|4102|4096|4102|4096|4101|4095|9
1724686220000|2024-08-26 15:30:20|4102.5|4096.5|4102|4096|4102.5|4096.5|4101.5|4095.5|24
1724686230000|2024-08-26 15:30:30|4102.5|4096.5|4097.5|4091.5|4102.5|4096.5|4097.5|4091.5|22
1724686240000|2024-08-26 15:30:40|4098|4092|4099|4093|4099|4093|4098|4092|12
1724686250000|2024-08-26 15:30:50|4097|4091|4097.5|4091.5|4098|4092|4096.5|4090.5|8
1724686260000|2024-08-26 15:31:00|4098.5|4092.5|4100.5|4094.5|4100.5|4094.5|4098.5|4092.5|25
1724686270000|2024-08-26 15:31:10|4100|4094|4101.5|4095.5|4101.5|4095.5|4099.5|4093.5|13
1724686280000|2024-08-26 15:31:20|4101|4095|4101|4095|4101.5|4095.5|4100.5|4094.5|17
1724686290000|2024-08-26 15:31:30|4100.5|4094.5|4101.5|4095.5|4101.5|4095.5|4100.5|4094.5|7
1724686300000|2024-08-26 15:31:40|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|20
1724686320000|2024-08-26 15:32:00|||||||||3
1724686330000|2024-08-26 15:32:10|4103.5|4097.5|4103.5|4097.5|4104|4098|4103|4097|28
1724686340000|2024-08-26 15:32:20|4103.1|4097.1|4103.6|4097.6|4103.6|4097.6|4102.5|4096.5|35
1724686350000|2024-08-26 15:32:30|4102.6|4096.6|4102.6|4096.6|4103.1|4097.1|4102.6|4096.6|7
1724686360000|2024-08-26 15:32:40|4102.5|4096.5|4101.6|4095.6|4102.6|4096.6|4101.6|4095.6|3
1724686370000|2024-08-26 15:32:50|4102|4096|4102.6|4096.6|4102.6|4096.6|4101.6|4095.6|51
1724686380000|2024-08-26 15:33:00|4100.6|4094.6|4101|4095|4101|4095|4100|4094|22
1724686390000|2024-08-26 15:33:10|4100|4094|4101|4095|4101|4095|4100|4094|4
1724686400000|2024-08-26 15:33:20|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|1
1724686410000|2024-08-26 15:33:30|4101|4095|4099.5|4093.5|4101|4095|4099.5|4093.5|33
1724686420000|2024-08-26 15:33:40|4098.6|4092.6|4100|4094|4100|4094|4098.6|4092.6|6
1724686430000|2024-08-26 15:33:50|4099.5|4093.5|4100|4094|4100.5|4094.5|4099.5|4093.5|4
1724686440000|2024-08-26 15:34:00|4100.5|4094.5|4098.5|4092.5|4100.5|4094.5|4097.5|4091.5|18
1724686450000|2024-08-26 15:34:10|4099|4093|4099.5|4093.5|4099.5|4093.5|4098.5|4092.5|11
1724686460000|2024-08-26 15:34:20|4100.5|4094.5|4101.5|4095.5|4101.5|4095.5|4100.5|4094.5|22
1724686470000|2024-08-26 15:34:30|||||||||6
1724686480000|2024-08-26 15:34:40|4102.5|4096.5|4103.5|4097.5|4103.5|4097.5|4101.5|4095.5|18
1724686490000|2024-08-26 15:34:50|4104.5|4098.5|4104.5|4098.5|4105|4099|4104.5|4098.5|10
1724686500000|2024-08-26 15:35:00|4103.5|4097.5|4104|4098|4104.5|4098.5|4103.5|4097.5|20
1724686510000|2024-08-26 15:35:10|4104.5|4098.5|4104|4098|4104.5|4098.5|4104|4098|4
1724686520000|2024-08-26 15:35:20|4104.5|4098.5|4104|4098|4104.5|4098.5|4104|4098|4
1724686530000|2024-08-26 15:35:30|4104.5|4098.5|4103.5|4097.5|4104.5|4098.5|4103.5|4097.5|10
1724686540000|2024-08-26 15:35:40|4104.5|4098.5|4106.5|4100.5|4106.5|4100.5|4104.5|4098.5|15
1724686550000|2024-08-26 15:35:50|4106|4100|4105.5|4099.5|4106|4100|4105.5|4099.5|7
1724686560000|2024-08-26 15:36:00|4104|4098|4103.5|4097.5|4104|4098|4103.5|4097.5|2
1724686570000|2024-08-26 15:36:10|4104.5|4098.5|4103.5|4097.5|4104.5|4098.5|4103.5|4097.5|12
1724686580000|2024-08-26 15:36:20|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|5
1724686590000|2024-08-26 15:36:30|4102|4096|4100.5|4094.5|4102.5|4096.5|4100.5|4094.5|15
1724686600000|2024-08-26 15:36:40|4100|4094|4099|4093|4100.5|4094.5|4099|4093|10
1724686610000|2024-08-26 15:36:50|4098.5|4092.5|4095.5|4089.5|4098.5|4092.5|4093.5|4087.5|134
1724686620000|2024-08-26 15:37:00|4096|4090|4094|4088|4096.5|4090.5|4094|4088|20
1724686630000|2024-08-26 15:37:10|4093.5|4087.5|4091|4085|4093.5|4087.5|4091|4085|55
1724686640000|2024-08-26 15:37:20|4091.5|4085.5|4089|4083|4091.5|4085.5|4089|4083|17
1724686650000|2024-08-26 15:37:30|4088|4082|4085.5|4079.5|4088|4082|4085.5|4079.5|50
1724686660000|2024-08-26 15:37:40|4083.5|4077.5|4080|4074|4083.5|4077.5|4080|4074|32
1724686670000|2024-08-26 15:37:50|4081|4075|4082|4076|4082.5|4076.5|4081|4075|42
1724686680000|2024-08-26 15:38:00|4082.5|4076.5|4081.5|4075.5|4082.5|4076.5|4081.5|4075.5|10
1724686690000|2024-08-26 15:38:10|||||||||8
1724686700000|2024-08-26 15:38:20|4079|4073|4081.5|4075.5|4081.5|4075.5|4079|4073|13
1724686710000|2024-08-26 15:38:30|4082.5|4076.5|4082|4076|4082.5|4076.5|4081.5|4075.5|15
1724686720000|2024-08-26 15:38:40|4082.5|4076.5|4081.5|4075.5|4082.5|4076.5|4081.5|4075.5|7
1724686730000|2024-08-26 15:38:50|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|26
1724686740000|2024-08-26 15:39:00|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|0
1724686750000|2024-08-26 15:39:10|4082.5|4076.5|4084.5|4078.5|4084.5|4078.5|4082.5|4076.5|13
1724686760000|2024-08-26 15:39:20|||||||||1
1724686770000|2024-08-26 15:39:30|4085.5|4079.5|4085.5|4079.5|4087.5|4081.5|4085.5|4079.5|14
1724686780000|2024-08-26 15:39:40|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|31
1724686800000|2024-08-26 15:40:00|4087|4081|4087.5|4081.5|4087.5|4081.5|4087|4081|15
1724686810000|2024-08-26 15:40:10|4086.5|4080.5|4088.5|4082.5|4088.5|4082.5|4086.5|4080.5|24
1724686820000|2024-08-26 15:40:20|4089.5|4083.5|4086.5|4080.5|4089.5|4083.5|4086.5|4080.5|15
1724686830000|2024-08-26 15:40:30|4087.5|4081.5|4088|4082|4088|4082|4087|4081|5
1724686840000|2024-08-26 15:40:40|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|0
1724686850000|2024-08-26 15:40:50|4089|4083|4089|4083|4089|4083|4089|4083|5
1724686860000|2024-08-26 15:41:00|4088.5|4082.5|4087.5|4081.5|4088.5|4082.5|4086.5|4080.5|14
1724686870000|2024-08-26 15:41:10|4088|4082|4088|4082|4088|4082|4088|4082|1
1724686880000|2024-08-26 15:41:20|4087.5|4081.5|4088.5|4082.5|4088.5|4082.5|4087.5|4081.5|5
1724686900000|2024-08-26 15:41:40|||||||||10
1724686910000|2024-08-26 15:41:50|4090.5|4084.5|4091.5|4085.5|4091.5|4085.5|4090.5|4084.5|31
1724686920000|2024-08-26 15:42:00|||||||||7
1724686930000|2024-08-26 15:42:10|4090.5|4084.5|4090.5|4084.5|4091|4085|4090.5|4084.5|28
1724686940000|2024-08-26 15:42:20|4091|4085|4090.5|4084.5|4091.5|4085.5|4090.5|4084.5|15
1724686950000|2024-08-26 15:42:30|4089.5|4083.5|4091.5|4085.5|4092|4086|4089.5|4083.5|27
1724686960000|2024-08-26 15:42:40|4090|4084|4090|4084|4090|4084|4090|4084|6
1724686970000|2024-08-26 15:42:50|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|5
1724686980000|2024-08-26 15:43:00|4088|4082|4087|4081|4088|4082|4087|4081|43
1724686990000|2024-08-26 15:43:10|4087.5|4081.5|4089.5|4083.5|4089.5|4083.5|4087.5|4081.5|9
1724687000000|2024-08-26 15:43:20|4091|4085|4089|4083|4091|4085|4088.5|4082.5|19
1724687010000|2024-08-26 15:43:30|4088.5|4082.5|4089|4083|4089|4083|4088.5|4082.5|1
1724687030000|2024-08-26 15:43:50|4088.5|4082.5|4086.5|4080.5|4088.5|4082.5|4086.5|4080.5|5
1724687040000|2024-08-26 15:44:00|4085.5|4079.5|4081.5|4075.5|4085.5|4079.5|4081.5|4075.5|61
1724687050000|2024-08-26 15:44:10|4082|4076|4082.5|4076.5|4083.5|4077.5|4082|4076|17
1724687060000|2024-08-26 15:44:20|4083.5|4077.5|4083|4077|4083.5|4077.5|4083|4077|5
1724687070000|2024-08-26 15:44:30|4083.5|4077.5|4084.5|4078.5|4084.5|4078.5|4083|4077|9
1724687080000|2024-08-26 15:44:40|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|13
1724687090000|2024-08-26 15:44:50|4087|4081|4087|4081|4087|4081|4087|4081|25
1724687100000|2024-08-26 15:45:00|4087.5|4081.5|4086.5|4080.5|4087.5|4081.5|4086.5|4080.5|13
1724687110000|2024-08-26 15:45:10|4087.5|4081.5|4089.5|4083.5|4089.5|4083.5|4087.5|4081.5|8
1724687120000|2024-08-26 15:45:20|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|8
1724687130000|2024-08-26 15:45:30|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|5
1724687140000|2024-08-26 15:45:40|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|8
1724687160000|2024-08-26 15:46:00|4089.5|4083.5|4088|4082|4090.5|4084.5|4088|4082|19
1724687170000|2024-08-26 15:46:10|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|0
1724687180000|2024-08-26 15:46:20|4089.5|4083.5|4090.5|4084.5|4090.5|4084.5|4088.5|4082.5|31
1724687190000|2024-08-26 15:46:30|4091|4085|4091.5|4085.5|4091.5|4085.5|4091|4085|6
1724687200000|2024-08-26 15:46:40|4092|4086|4092.5|4086.5|4092.5|4086.5|4092|4086|7
1724687210000|2024-08-26 15:46:50|4091.5|4085.5|4088.5|4082.5|4091.5|4085.5|4088.5|4082.5|54
1724687220000|2024-08-26 15:47:00|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087|4081|5
1724687230000|2024-08-26 15:47:10|4088|4082|4088.5|4082.5|4088.5|4082.5|4088|4082|4
1724687250000|2024-08-26 15:47:30|4089.5|4083.5|4088.5|4082.5|4089.5|4083.5|4088.5|4082.5|31
1724687260000|2024-08-26 15:47:40|4087|4081|4087|4081|4087|4081|4087|4081|1
1724687270000|2024-08-26 15:47:50|4086.5|4080.5|4087|4081|4087|4081|4086.4|4080.4|21
1724687280000|2024-08-26 15:48:00|4086.9|4080.9|4087|4081|4087.4|4081.4|4086.4|4080.4|4
1724687290000|2024-08-26 15:48:10|4087.4|4081.4|4087.4|4081.4|4087.5|4081.5|4086.9|4080.9|12
1724687300000|2024-08-26 15:48:20|4087.5|4081.5|4087.4|4081.4|4088.4|4082.4|4087.4|4081.4|9
1724687310000|2024-08-26 15:48:30|4087.9|4081.9|4087.4|4081.4|4088.4|4082.4|4087.4|4081.4|7
1724687320000|2024-08-26 15:48:40|4087.9|4081.9|4086.9|4080.9|4088|4082|4086.5|4080.5|6
1724687330000|2024-08-26 15:48:50|4086.4|4080.4|4086|4080|4086.5|4080.5|4085.4|4079.4|6
1724687340000|2024-08-26 15:49:00|4086.5|4080.5|4086|4080|4086.5|4080.5|4086|4080|6
1724687350000|2024-08-26 15:49:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4
1724687360000|2024-08-26 15:49:20|4087|4081|4087.5|4081.5|4088|4082|4087|4081|1
1724687370000|2024-08-26 15:49:30|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|10
1724687390000|2024-08-26 15:49:50|4087|4081|4087.5|4081.5|4087.5|4081.5|4087|4081|3
1724687400000|2024-08-26 15:50:00|4086.5|4080.5|4087|4081|4087|4081|4086.5|4080.5|2
1724687410000|2024-08-26 15:50:10|4087.5|4081.5|4085.5|4079.5|4087.5|4081.5|4085.5|4079.5|9
1724687420000|2024-08-26 15:50:20|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|17
1724687430000|2024-08-26 15:50:30|4087|4081|4087.5|4081.5|4087.5|4081.5|4087|4081|0
1724687440000|2024-08-26 15:50:40|4086.5|4080.5|4087|4081|4087|4081|4086.5|4080.5|11
1724687450000|2024-08-26 15:50:50|4086.5|4080.5|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|52
1724687460000|2024-08-26 15:51:00|||||||||61
1724687470000|2024-08-26 15:51:10|4088|4082|4086.5|4080.5|4088|4082|4086.5|4080.5|8
1724687480000|2024-08-26 15:51:20|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|16
1724687490000|2024-08-26 15:51:30|||||||||1
1724687500000|2024-08-26 15:51:40|4086|4080|4086|4080|4086|4080|4086|4080|5
1724687510000|2024-08-26 15:51:50|4086.5|4080.5|4086.5|4080.5|4087|4081|4086.5|4080.5|25
1724687520000|2024-08-26 15:52:00|4087|4081|4086|4080|4087|4081|4086|4080|2
1724687530000|2024-08-26 15:52:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|1
1724687540000|2024-08-26 15:52:20|4086|4080|4084.5|4078.5|4086|4080|4084.5|4078.5|25
1724687550000|2024-08-26 15:52:30|4083.5|4077.5|4082.5|4076.5|4083.5|4077.5|4082|4076|19
1724687560000|2024-08-26 15:52:40|4083|4077|4082.5|4076.5|4083|4077|4082|4076|19
1724687570000|2024-08-26 15:52:50|4083|4077|4082.5|4076.5|4083.5|4077.5|4082.5|4076.5|7
1724687580000|2024-08-26 15:53:00|4081.5|4075.5|4081|4075|4081.5|4075.5|4080.5|4074.5|56
1724687590000|2024-08-26 15:53:10|4081.5|4075.5|4082.5|4076.5|4082.5|4076.5|4081.5|4075.5|10
1724687600000|2024-08-26 15:53:20|4083|4077|4084.5|4078.5|4084.5|4078.5|4082.5|4076.5|7
1724687620000|2024-08-26 15:53:40|||||||||1
1724687630000|2024-08-26 15:53:50|4085.5|4079.5|4086.5|4080.5|4087|4081|4085.5|4079.5|11
1724687640000|2024-08-26 15:54:00|4087|4081|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|12
1724687650000|2024-08-26 15:54:10|4087|4081|4087|4081|4087.5|4081.5|4087|4081|2
1724687660000|2024-08-26 15:54:20|4087.5|4081.5|4084.5|4078.5|4087.5|4081.5|4084.5|4078.5|6
1724687670000|2024-08-26 15:54:30|4085|4079|4082.5|4076.5|4085|4079|4082.5|4076.5|38
1724687680000|2024-08-26 15:54:40|4083.5|4077.5|4082.5|4076.5|4083.5|4077.5|4082.5|4076.5|3
1724687690000|2024-08-26 15:54:50|4083|4077|4083|4077|4083|4077|4083|4077|11
1724687700000|2024-08-26 15:55:00|4083.5|4077.5|4083|4077|4083.5|4077.5|4082.5|4076.5|13
1724687710000|2024-08-26 15:55:10|4083.5|4077.5|4083.5|4077.5|4085|4079|4082.4|4076.4|22
1724687720000|2024-08-26 15:55:20|4083.9|4077.9|4083.4|4077.4|4083.9|4077.9|4083.4|4077.4|18
1724687730000|2024-08-26 15:55:30|4082.4|4076.4|4080.4|4074.4|4082.4|4076.4|4079.4|4073.4|33
1724687740000|2024-08-26 15:55:40|4079.9|4073.9|4080.4|4074.4|4080.4|4074.4|4079.4|4073.4|20
1724687750000|2024-08-26 15:55:50|4079.9|4073.9|4079.9|4073.9|4080.4|4074.4|4079.9|4073.9|3
1724687760000|2024-08-26 15:56:00|4079.5|4073.5|4080.4|4074.4|4080.4|4074.4|4079.4|4073.4|61
1724687770000|2024-08-26 15:56:10|4079.9|4073.9|4079.4|4073.4|4080.4|4074.4|4079.4|4073.4|4
1724687780000|2024-08-26 15:56:20|4079.9|4073.9|4079.4|4073.4|4079.9|4073.9|4079.4|4073.4|5
1724687790000|2024-08-26 15:56:30|4078.4|4072.4|4076.9|4070.9|4078.4|4072.4|4076.9|4070.9|31
1724687800000|2024-08-26 15:56:40|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4076.9|4070.9|0
1724687810000|2024-08-26 15:56:50|4078.4|4072.4|4078.4|4072.4|4079.4|4073.4|4078.4|4072.4|51
1724687820000|2024-08-26 15:57:00|4078.9|4072.9|4080.4|4074.4|4080.4|4074.4|4078.9|4072.9|8
1724687830000|2024-08-26 15:57:10|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|102
1724687840000|2024-08-26 15:57:20|4081.9|4075.9|4081.4|4075.4|4082.4|4076.4|4081.4|4075.4|6
1724687850000|2024-08-26 15:57:30|4081.9|4075.9|4082.4|4076.4|4082.4|4076.4|4081.9|4075.9|13
1724687860000|2024-08-26 15:57:40|4081.9|4075.9|4081.9|4075.9|4082.4|4076.4|4081.9|4075.9|11
1724687870000|2024-08-26 15:57:50|4080.9|4074.9|4080.9|4074.9|4081.4|4075.4|4080.9|4074.9|5
1724687880000|2024-08-26 15:58:00|4080.4|4074.4|4082.9|4076.9|4083.4|4077.4|4080.4|4074.4|7
1724687890000|2024-08-26 15:58:10|4081.9|4075.9|4083.4|4077.4|4083.4|4077.4|4081.9|4075.9|5
1724687900000|2024-08-26 15:58:20|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|3
1724687910000|2024-08-26 15:58:30|4083.4|4077.4|4081.9|4075.9|4084.4|4078.4|4081.4|4075.4|40
1724687920000|2024-08-26 15:58:40|4081.4|4075.4|4082.4|4076.4|4082.4|4076.4|4079.9|4073.9|9
1724687930000|2024-08-26 15:58:50|4081.4|4075.4|4080.4|4074.4|4081.4|4075.4|4080.4|4074.4|12
1724687940000|2024-08-26 15:59:00|4082.4|4076.4|4085.4|4079.4|4085.4|4079.4|4082.4|4076.4|23
1724687950000|2024-08-26 15:59:10|4086.4|4080.4|4085.4|4079.4|4086.4|4080.4|4085.4|4079.4|6
1724687960000|2024-08-26 15:59:20|4084.9|4078.9|4084.4|4078.4|4085.4|4079.4|4084.4|4078.4|3
1724687980000|2024-08-26 15:59:40|4085.4|4079.4|4084.9|4078.9|4085.4|4079.4|4084.4|4078.4|6
1724687990000|2024-08-26 15:59:50|4085.4|4079.4|4084.9|4078.9|4085.4|4079.4|4084.4|4078.4|2
1724688000000|2024-08-26 16:00:00|4085.4|4079.4|4087.4|4081.4|4087.4|4081.4|4084.4|4078.4|16
1724688010000|2024-08-26 16:00:10|4087.9|4081.9|4087.9|4081.9|4088.4|4082.4|4087.4|4081.4|9
1724688020000|2024-08-26 16:00:20|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|1
1724688030000|2024-08-26 16:00:30|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|11
1724688040000|2024-08-26 16:00:40|4087.9|4081.9|4087.9|4081.9|4088.4|4082.4|4087.4|4081.4|6
1724688050000|2024-08-26 16:00:50|4087.4|4081.4|4087.9|4081.9|4087.9|4081.9|4087.4|4081.4|0
1724688060000|2024-08-26 16:01:00|4087.4|4081.4|4086.9|4080.9|4088.4|4082.4|4085.4|4079.4|24
1724688070000|2024-08-26 16:01:10|4086.4|4080.4|4083.4|4077.4|4087.4|4081.4|4082.4|4076.4|24
1724688090000|2024-08-26 16:01:30|4084.4|4078.4|4085.4|4079.4|4085.4|4079.4|4084.4|4078.4|17
1724688100000|2024-08-26 16:01:40|4085.9|4079.9|4085.9|4079.9|4086.4|4080.4|4085.9|4079.9|1
1724688110000|2024-08-26 16:01:50|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|2
1724688120000|2024-08-26 16:02:00|4085.4|4079.4|4083.9|4077.9|4085.4|4079.4|4083.9|4077.9|65
1724688130000|2024-08-26 16:02:10|4083.4|4077.4|4083.4|4077.4|4084.4|4078.4|4083.4|4077.4|3
1724688140000|2024-08-26 16:02:20|4083.9|4077.9|4083.9|4077.9|4084.9|4078.9|4083.9|4077.9|5
1724688150000|2024-08-26 16:02:30|4083.4|4077.4|4080.9|4074.9|4083.4|4077.4|4079.9|4073.9|10
1724688160000|2024-08-26 16:02:40|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|0
1724688180000|2024-08-26 16:03:00|||||||||3
1724688190000|2024-08-26 16:03:10|4082.4|4076.4|4083.4|4077.4|4084.4|4078.4|4082.4|4076.4|19
1724688200000|2024-08-26 16:03:20|4083.9|4077.9|4085.9|4079.9|4086.4|4080.4|4083.9|4077.9|7
1724688210000|2024-08-26 16:03:30|4085.4|4079.4|4089.4|4083.4|4090.9|4084.9|4085.4|4079.4|20
1724688230000|2024-08-26 16:03:50|4089.9|4083.9|4090.4|4084.4|4090.4|4084.4|4089.4|4083.4|19
1724688240000|2024-08-26 16:04:00|4089.4|4083.4|4088.4|4082.4|4089.4|4083.4|4088.4|4082.4|27
1724688250000|2024-08-26 16:04:10|4089.4|4083.4|4090.4|4084.4|4090.4|4084.4|4089.4|4083.4|8
1724688290000|2024-08-26 16:04:50|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4090.4|4084.4|22
1724688300000|2024-08-26 16:05:00|4090.9|4084.9|4090.4|4084.4|4091.4|4085.4|4090.4|4084.4|9
1724688310000|2024-08-26 16:05:10|4091.4|4085.4|4090.4|4084.4|4091.4|4085.4|4090.4|4084.4|36
1724688320000|2024-08-26 16:05:20|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4
1724688340000|2024-08-26 16:05:40|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|0
1724688350000|2024-08-26 16:05:50|4091.9|4085.9|4090.9|4084.9|4091.9|4085.9|4090.4|4084.4|16
1724688360000|2024-08-26 16:06:00|4091.4|4085.4|4089.4|4083.4|4091.4|4085.4|4089.4|4083.4|15
1724688370000|2024-08-26 16:06:10|4089.9|4083.9|4090.4|4084.4|4090.4|4084.4|4089.9|4083.9|8
1724688380000|2024-08-26 16:06:20|4089.9|4083.9|4089.4|4083.4|4090.4|4084.4|4089.4|4083.4|28
1724688390000|2024-08-26 16:06:30|||||||||3
1724688420000|2024-08-26 16:07:00|4087.4|4081.4|4086.9|4080.9|4088.4|4082.4|4086.9|4080.9|13
1724688430000|2024-08-26 16:07:10|4086.4|4080.4|4086.4|4080.4|4087.4|4081.4|4086.4|4080.4|3
1724688440000|2024-08-26 16:07:20|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|14
1724688450000|2024-08-26 16:07:30|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|14
1724688460000|2024-08-26 16:07:40|4086.9|4080.9|4084.4|4078.4|4086.9|4080.9|4084.4|4078.4|18
1724688470000|2024-08-26 16:07:50|4085.4|4079.4|4083.4|4077.4|4085.4|4079.4|4082.4|4076.4|22
1724688480000|2024-08-26 16:08:00|4084.4|4078.4|4083.4|4077.4|4084.4|4078.4|4083.4|4077.4|2
1724688490000|2024-08-26 16:08:10|4083.9|4077.9|4083.9|4077.9|4084.4|4078.4|4083.9|4077.9|4
1724688500000|2024-08-26 16:08:20|4084.4|4078.4|4083.4|4077.4|4084.4|4078.4|4083.4|4077.4|5
1724688510000|2024-08-26 16:08:30|4082.4|4076.4|4082.9|4076.9|4083.4|4077.4|4082.4|4076.4|115
1724688520000|2024-08-26 16:08:40|4083.4|4077.4|4081.4|4075.4|4083.4|4077.4|4081.4|4075.4|1
1724688530000|2024-08-26 16:08:50|4081.9|4075.9|4080.9|4074.9|4081.9|4075.9|4080.4|4074.4|20
1724688540000|2024-08-26 16:09:00|4080.4|4074.4|4080.4|4074.4|4080.9|4074.9|4080.4|4074.4|0
1724688550000|2024-08-26 16:09:10|4080.9|4074.9|4082.4|4076.4|4082.9|4076.9|4080.4|4074.4|12
1724688560000|2024-08-26 16:09:20|4082.9|4076.9|4083.4|4077.4|4083.4|4077.4|4082.4|4076.4|6
1724688570000|2024-08-26 16:09:30|4084.4|4078.4|4083.4|4077.4|4084.4|4078.4|4083.4|4077.4|15
1724688580000|2024-08-26 16:09:40|||||||||11
1724688590000|2024-08-26 16:09:50|4084.4|4078.4|4084.4|4078.4|4084.9|4078.9|4084.4|4078.4|8
1724688610000|2024-08-26 16:10:10|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|10
1724688620000|2024-08-26 16:10:20|4086.4|4080.4|4086.4|4080.4|4086.9|4080.9|4086.4|4080.4|3
1724688640000|2024-08-26 16:10:40|4085.4|4079.4|4084.4|4078.4|4085.4|4079.4|4084.4|4078.4|35
1724688650000|2024-08-26 16:10:50|||||||||1
1724688660000|2024-08-26 16:11:00|4083.9|4077.9|4084.4|4078.4|4084.4|4078.4|4083.9|4077.9|8
1724688670000|2024-08-26 16:11:10|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|20
1724688690000|2024-08-26 16:11:30|4084.4|4078.4|4080.4|4074.4|4084.4|4078.4|4080.4|4074.4|36
1724688700000|2024-08-26 16:11:40|4081.4|4075.4|4080.4|4074.4|4081.4|4075.4|4080.4|4074.4|13
1724688710000|2024-08-26 16:11:50|4081.4|4075.4|4082.4|4076.4|4082.4|4076.4|4081.4|4075.4|17
1724688720000|2024-08-26 16:12:00|4081.9|4075.9|4083.4|4077.4|4084.4|4078.4|4081.4|4075.4|11
1724688730000|2024-08-26 16:12:10|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|6
1724688740000|2024-08-26 16:12:20|||||||||4
1724688750000|2024-08-26 16:12:30|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4082.9|4076.9|14
1724688770000|2024-08-26 16:12:50|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4081.4|4075.4|13
1724688780000|2024-08-26 16:13:00|4082.9|4076.9|4082.4|4076.4|4082.9|4076.9|4082.4|4076.4|9
1724688790000|2024-08-26 16:13:10|4083.4|4077.4|4084.4|4078.4|4084.4|4078.4|4083.4|4077.4|10
1724688800000|2024-08-26 16:13:20|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|9
1724688810000|2024-08-26 16:13:30|4082.9|4076.9|4081.4|4075.4|4082.9|4076.9|4081.4|4075.4|2
1724688820000|2024-08-26 16:13:40|4080.9|4074.9|4081.4|4075.4|4081.4|4075.4|4080.4|4074.4|6
1724688830000|2024-08-26 16:13:50|4082.4|4076.4|4077.4|4071.4|4082.4|4076.4|4077.4|4071.4|21
1724688840000|2024-08-26 16:14:00|4078.9|4072.9|4079.4|4073.4|4079.9|4073.9|4078.4|4072.4|17
1724688850000|2024-08-26 16:14:10|4079.9|4073.9|4079.4|4073.4|4079.9|4073.9|4079.4|4073.4|11
1724688870000|2024-08-26 16:14:30|4078.4|4072.4|4078.9|4072.9|4079.4|4073.4|4078.4|4072.4|19
1724688880000|2024-08-26 16:14:40|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4078.9|4072.9|1
1724688900000|2024-08-26 16:15:00|4080.4|4074.4|4081.4|4075.4|4081.4|4075.4|4080.4|4074.4|6
1724688910000|2024-08-26 16:15:10|4082.4|4076.4|4079.4|4073.4|4082.4|4076.4|4079.4|4073.4|17
1724688920000|2024-08-26 16:15:20|4078.9|4072.9|4079.4|4073.4|4079.4|4073.4|4078.9|4072.9|4
1724688930000|2024-08-26 16:15:30|4078.4|4072.4|4078.4|4072.4|4078.9|4072.9|4077.9|4071.9|16
1724688940000|2024-08-26 16:15:40|||||||||2
1724688960000|2024-08-26 16:16:00|4078.9|4072.9|4077.9|4071.9|4079.4|4073.4|4077.4|4071.4|15
1724688970000|2024-08-26 16:16:10|4078.4|4072.4|4078.9|4072.9|4079.4|4073.4|4078.4|4072.4|3
1724688980000|2024-08-26 16:16:20|4079.4|4073.4|4078.9|4072.9|4079.4|4073.4|4078.4|4072.4|4
1724688990000|2024-08-26 16:16:30|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|1
1724689000000|2024-08-26 16:16:40|4079.4|4073.4|4079.9|4073.9|4079.9|4073.9|4079.4|4073.4|4
1724689010000|2024-08-26 16:16:50|4079.4|4073.4|4077.4|4071.4|4079.4|4073.4|4077.4|4071.4|3
1724689020000|2024-08-26 16:17:00|4077.9|4071.9|4077.4|4071.4|4077.9|4071.9|4076.9|4070.9|2
1724689030000|2024-08-26 16:17:10|4078.4|4072.4|4077.4|4071.4|4078.4|4072.4|4077.4|4071.4|68
1724689040000|2024-08-26 16:17:20|4077.9|4071.9|4078.4|4072.4|4078.4|4072.4|4077.9|4071.9|6
1724689050000|2024-08-26 16:17:30|4077.9|4071.9|4077.4|4071.4|4077.9|4071.9|4077.4|4071.4|5
1724689060000|2024-08-26 16:17:40|4077.9|4071.9|4077.9|4071.9|4078.4|4072.4|4077.9|4071.9|1
1724689070000|2024-08-26 16:17:50|4078.4|4072.4|4077.4|4071.4|4078.4|4072.4|4077.4|4071.4|5
1724689080000|2024-08-26 16:18:00|4077.9|4071.9|4078.4|4072.4|4078.4|4072.4|4077.4|4071.4|3
1724689090000|2024-08-26 16:18:10|4079.9|4073.9|4079.4|4073.4|4080.4|4074.4|4079.4|4073.4|26
1724689100000|2024-08-26 16:18:20|4079.9|4073.9|4080.4|4074.4|4080.4|4074.4|4079.9|4073.9|12
1724689110000|2024-08-26 16:18:30|||||||||1
1724689130000|2024-08-26 16:18:50|4079.9|4073.9|4079.4|4073.4|4079.9|4073.9|4079.4|4073.4|20
1724689140000|2024-08-26 16:19:00|4077.9|4071.9|4077.4|4071.4|4077.9|4071.9|4077.4|4071.4|1
1724689150000|2024-08-26 16:19:10|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|9
1724689160000|2024-08-26 16:19:20|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|11
1724689170000|2024-08-26 16:19:30|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|11
1724689190000|2024-08-26 16:19:50|4079.4|4073.4|4079.9|4073.9|4079.9|4073.9|4079.4|4073.4|13
1724689200000|2024-08-26 16:20:00|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|0
1724689220000|2024-08-26 16:20:20|||||||||6
1724689240000|2024-08-26 16:20:40|4078.9|4072.9|4079.4|4073.4|4079.4|4073.4|4078.9|4072.9|19
1724689250000|2024-08-26 16:20:50|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|3
1724689260000|2024-08-26 16:21:00|4081.4|4075.4|4083.4|4077.4|4083.4|4077.4|4081.4|4075.4|23
1724689280000|2024-08-26 16:21:20|4083.9|4077.9|4084.4|4078.4|4084.4|4078.4|4083.9|4077.9|23
1724689290000|2024-08-26 16:21:30|||||||||4
1724689320000|2024-08-26 16:22:00|4083.4|4077.4|4082.9|4076.9|4083.4|4077.4|4082.9|4076.9|13
1724689330000|2024-08-26 16:22:10|4082.4|4076.4|4082.4|4076.4|4083.4|4077.4|4082.4|4076.4|3
1724689340000|2024-08-26 16:22:20|||||||||6
1724689350000|2024-08-26 16:22:30|4082.9|4076.9|4083.4|4077.4|4083.4|4077.4|4082.9|4076.9|15
1724689360000|2024-08-26 16:22:40|4082.4|4076.4|4082.4|4076.4|4082.9|4076.9|4082.4|4076.4|9
1724689370000|2024-08-26 16:22:50|||||||||1
1724689380000|2024-08-26 16:23:00|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|11
1724689390000|2024-08-26 16:23:10|4079.4|4073.4|4079.4|4073.4|4080.4|4074.4|4079.4|4073.4|8
1724689400000|2024-08-26 16:23:20|||||||||5
1724689420000|2024-08-26 16:23:40|4079.9|4073.9|4079.4|4073.4|4080.4|4074.4|4079.4|4073.4|8
1724689430000|2024-08-26 16:23:50|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4079.9|4073.9|5
1724689440000|2024-08-26 16:24:00|4081.9|4075.9|4082.4|4076.4|4082.4|4076.4|4081.9|4075.9|2
1724689450000|2024-08-26 16:24:10|4083.4|4077.4|4084.4|4078.4|4084.4|4078.4|4083.4|4077.4|3
1724689460000|2024-08-26 16:24:20|4085.4|4079.4|4084.9|4078.9|4085.4|4079.4|4084.4|4078.4|21
1724689470000|2024-08-26 16:24:30|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4084.9|4078.9|29
1724689490000|2024-08-26 16:24:50|4086.4|4080.4|4085.4|4079.4|4086.4|4080.4|4085.4|4079.4|29
1724689500000|2024-08-26 16:25:00|4086.4|4080.4|4085.4|4079.4|4086.4|4080.4|4085.4|4079.4|8
1724689510000|2024-08-26 16:25:10|4086.4|4080.4|4086.9|4080.9|4086.9|4080.9|4086.4|4080.4|7
1724689520000|2024-08-26 16:25:20|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|0
1724689540000|2024-08-26 16:25:40|4084.9|4078.9|4083.9|4077.9|4084.9|4078.9|4083.9|4077.9|13
1724689550000|2024-08-26 16:25:50|||||||||1
1724689560000|2024-08-26 16:26:00|4084.4|4078.4|4082.4|4076.4|4084.4|4078.4|4082.4|4076.4|11
1724689570000|2024-08-26 16:26:10|||||||||2
1724689590000|2024-08-26 16:26:30|4082.9|4076.9|4083.4|4077.4|4083.4|4077.4|4082.9|4076.9|9
1724689620000|2024-08-26 16:27:00|||||||||21
1724689630000|2024-08-26 16:27:10|4082.4|4076.4|4081.4|4075.4|4082.9|4076.9|4081.4|4075.4|12
1724689640000|2024-08-26 16:27:20|||||||||1
1724689650000|2024-08-26 16:27:30|4082.9|4076.9|4082.9|4076.9|4083.4|4077.4|4082.9|4076.9|18
1724689660000|2024-08-26 16:27:40|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|3
1724689670000|2024-08-26 16:27:50|||||||||9
1724689680000|2024-08-26 16:28:00|4082.4|4076.4|4080.9|4074.9|4082.4|4076.4|4080.9|4074.9|6
1724689690000|2024-08-26 16:28:10|4081.4|4075.4|4082.9|4076.9|4082.9|4076.9|4080.4|4074.4|22
1724689700000|2024-08-26 16:28:20|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|2
1724689720000|2024-08-26 16:28:40|||||||||2
1724689730000|2024-08-26 16:28:50|4083.4|4077.4|4082.4|4076.4|4083.4|4077.4|4082.4|4076.4|7
1724689740000|2024-08-26 16:29:00|||||||||4
1724689760000|2024-08-26 16:29:20|4082.9|4076.9|4082.4|4076.4|4083.4|4077.4|4082.4|4076.4|11
1724689790000|2024-08-26 16:29:50|4083.4|4077.4|4082.4|4076.4|4083.4|4077.4|4082.4|4076.4|14
1724689800000|2024-08-26 16:30:00|||||||||2
1724689810000|2024-08-26 16:30:10|||||||||6
1724689820000|2024-08-26 16:30:20|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|14
1724689830000|2024-08-26 16:30:30|4079.4|4073.4|4080.4|4074.4|4080.4|4074.4|4079.4|4073.4|22
1724689840000|2024-08-26 16:30:40|||||||||3
1724689850000|2024-08-26 16:30:50|||||||||2
1724689860000|2024-08-26 16:31:00|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|8
1724689870000|2024-08-26 16:31:10|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|0
1724689880000|2024-08-26 16:31:20|4082.4|4076.4|4081.4|4075.4|4082.4|4076.4|4081.4|4075.4|24
1724689890000|2024-08-26 16:31:30|||||||||7
1724689900000|2024-08-26 16:31:40|||||||||1
1724689910000|2024-08-26 16:31:50|||||||||1
1724689920000|2024-08-26 16:32:00|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|3
1724689930000|2024-08-26 16:32:10|4081.4|4075.4|4080.9|4074.9|4081.4|4075.4|4080.4|4074.4|20
1724689940000|2024-08-26 16:32:20|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4080.9|4074.9|1
1724689950000|2024-08-26 16:32:30|||||||||3
1724689960000|2024-08-26 16:32:40|4080.4|4074.4|4079.4|4073.4|4080.4|4074.4|4079.4|4073.4|13
1724689970000|2024-08-26 16:32:50|||||||||8
1724689980000|2024-08-26 16:33:00|4080.4|4074.4|4081.4|4075.4|4081.4|4075.4|4080.4|4074.4|13
1724689990000|2024-08-26 16:33:10|||||||||5
1724690000000|2024-08-26 16:33:20|4080.9|4074.9|4083.4|4077.4|4083.4|4077.4|4080.4|4074.4|8
1724690010000|2024-08-26 16:33:30|4082.9|4076.9|4082.9|4076.9|4083.4|4077.4|4082.9|4076.9|4
1724690020000|2024-08-26 16:33:40|4081.9|4075.9|4082.4|4076.4|4082.4|4076.4|4081.9|4075.9|1
1724690030000|2024-08-26 16:33:50|4083.4|4077.4|4082.9|4076.9|4083.9|4077.9|4082.9|4076.9|5
1724690040000|2024-08-26 16:34:00|4082.4|4076.4|4081.9|4075.9|4082.4|4076.4|4081.9|4075.9|3
1724690050000|2024-08-26 16:34:10|4082.4|4076.4|4081.4|4075.4|4082.4|4076.4|4081.4|4075.4|2
1724690060000|2024-08-26 16:34:20|||||||||1
1724690080000|2024-08-26 16:34:40|4082.4|4076.4|4083.4|4077.4|4083.4|4077.4|4082.4|4076.4|13
1724690090000|2024-08-26 16:34:50|4082.9|4076.9|4082.4|4076.4|4083.4|4077.4|4082.4|4076.4|9
1724690100000|2024-08-26 16:35:00|4082.9|4076.9|4082.4|4076.4|4082.9|4076.9|4082.4|4076.4|3
1724690110000|2024-08-26 16:35:10|4081.9|4075.9|4082.9|4076.9|4083.9|4077.9|4081.9|4075.9|72
1724690120000|2024-08-26 16:35:20|4083.4|4077.4|4082.4|4076.4|4083.4|4077.4|4082.4|4076.4|8
1724690130000|2024-08-26 16:35:30|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|8
1724690140000|2024-08-26 16:35:40|4083.9|4077.9|4084.4|4078.4|4084.4|4078.4|4083.9|4077.9|1
1724690150000|2024-08-26 16:35:50|||||||||17
1724690170000|2024-08-26 16:36:10|4083.4|4077.4|4081.9|4075.9|4083.4|4077.4|4081.9|4075.9|21
1724690180000|2024-08-26 16:36:20|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|3
1724690190000|2024-08-26 16:36:30|4081.9|4075.9|4081.4|4075.4|4081.9|4075.9|4081.4|4075.4|5
1724690200000|2024-08-26 16:36:40|||||||||11
1724690210000|2024-08-26 16:36:50|||||||||9
1724690230000|2024-08-26 16:37:10|4082.4|4076.4|4084.4|4078.4|4084.4|4078.4|4082.4|4076.4|27
1724690240000|2024-08-26 16:37:20|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|10
1724690250000|2024-08-26 16:37:30|4084.4|4078.4|4083.4|4077.4|4084.4|4078.4|4083.4|4077.4|14
1724690270000|2024-08-26 16:37:50|4082.4|4076.4|4082.9|4076.9|4082.9|4076.9|4082.4|4076.4|5
1724690280000|2024-08-26 16:38:00|4081.9|4075.9|4081.9|4075.9|4082.4|4076.4|4081.9|4075.9|13
1724690290000|2024-08-26 16:38:10|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|2
1724690300000|2024-08-26 16:38:20|4083.4|4077.4|4082.4|4076.4|4083.4|4077.4|4082.4|4076.4|18
1724690320000|2024-08-26 16:38:40|4081.4|4075.4|4082.9|4076.9|4083.4|4077.4|4081.4|4075.4|28
1724690330000|2024-08-26 16:38:50|4083.4|4077.4|4083.9|4077.9|4084.4|4078.4|4083.4|4077.4|12
1724690340000|2024-08-26 16:39:00|4083.4|4077.4|4084.4|4078.4|4085.9|4079.9|4083.4|4077.4|63
1724690350000|2024-08-26 16:39:10|||||||||17
1724690360000|2024-08-26 16:39:20|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4084.4|4078.4|18
1724690370000|2024-08-26 16:39:30|4085.9|4079.9|4086.4|4080.4|4086.4|4080.4|4085.4|4079.4|7
1724690380000|2024-08-26 16:39:40|4087.4|4081.4|4084.9|4078.9|4087.4|4081.4|4084.9|4078.9|18
1724690390000|2024-08-26 16:39:50|4085.4|4079.4|4087.4|4081.4|4087.4|4081.4|4084.9|4078.9|28
1724690400000|2024-08-26 16:40:00|4087.9|4081.9|4087.4|4081.4|4087.9|4081.9|4087.4|4081.4|2
1724690420000|2024-08-26 16:40:20|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|12
1724690430000|2024-08-26 16:40:30|4085.9|4079.9|4085.9|4079.9|4086.4|4080.4|4085.9|4079.9|5
1724690440000|2024-08-26 16:40:40|4085.4|4079.4|4084.9|4078.9|4085.4|4079.4|4084.9|4078.9|6
1724690450000|2024-08-26 16:40:50|4084.4|4078.4|4082.9|4076.9|4084.4|4078.4|4082.9|4076.9|16
1724690460000|2024-08-26 16:41:00|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4082.4|4076.4|8
1724690470000|2024-08-26 16:41:10|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|21
1724690480000|2024-08-26 16:41:20|||||||||13
1724690490000|2024-08-26 16:41:30|||||||||2
1724690500000|2024-08-26 16:41:40|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|11
1724690510000|2024-08-26 16:41:50|4084.9|4078.9|4084.4|4078.4|4084.9|4078.9|4084.4|4078.4|6
1724690520000|2024-08-26 16:42:00|||||||||3
1724690530000|2024-08-26 16:42:10|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4084.9|4078.9|16
1724690540000|2024-08-26 16:42:20|4086.4|4080.4|4085.4|4079.4|4086.4|4080.4|4085.4|4079.4|15
1724690550000|2024-08-26 16:42:30|4085.9|4079.9|4084.4|4078.4|4085.9|4079.9|4084.4|4078.4|15
1724690560000|2024-08-26 16:42:40|4084.9|4078.9|4085.4|4079.4|4085.4|4079.4|4084.4|4078.4|12
1724690570000|2024-08-26 16:42:50|4086.9|4080.9|4086.4|4080.4|4086.9|4080.9|4086.4|4080.4|5
1724690580000|2024-08-26 16:43:00|||||||||8
1724690590000|2024-08-26 16:43:10|4086.9|4080.9|4087.4|4081.4|4087.4|4081.4|4086.9|4080.9|22
1724690600000|2024-08-26 16:43:20|4086.4|4080.4|4085.4|4079.4|4086.4|4080.4|4085.4|4079.4|11
1724690610000|2024-08-26 16:43:30|||||||||6
1724690620000|2024-08-26 16:43:40|4085.9|4079.9|4085.4|4079.4|4085.9|4079.9|4085.4|4079.4|21
1724690630000|2024-08-26 16:43:50|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1724690640000|2024-08-26 16:44:00|||||||||3
1724690660000|2024-08-26 16:44:20|4086.9|4080.9|4086.9|4080.9|4087.4|4081.4|4086.9|4080.9|5
1724690670000|2024-08-26 16:44:30|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|1
1724690680000|2024-08-26 16:44:40|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4086.9|4080.9|7
1724690690000|2024-08-26 16:44:50|4087.9|4081.9|4087.4|4081.4|4087.9|4081.9|4087.4|4081.4|12
1724690700000|2024-08-26 16:45:00|4086.4|4080.4|4087.4|4081.4|4087.4|4081.4|4086.4|4080.4|14
1724690710000|2024-08-26 16:45:10|4088.4|4082.4|4087.4|4081.4|4088.4|4082.4|4087.4|4081.4|3
1724690720000|2024-08-26 16:45:20|4086.9|4080.9|4086.4|4080.4|4086.9|4080.9|4086.4|4080.4|10
1724690730000|2024-08-26 16:45:30|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|10
1724690740000|2024-08-26 16:45:40|||||||||11
1724690750000|2024-08-26 16:45:50|4083.9|4077.9|4083.4|4077.4|4083.9|4077.9|4082.9|4076.9|14
1724690760000|2024-08-26 16:46:00|||||||||1
1724690770000|2024-08-26 16:46:10|4083.9|4077.9|4083.9|4077.9|4084.4|4078.4|4083.9|4077.9|10
1724690780000|2024-08-26 16:46:20|4084.4|4078.4|4083.4|4077.4|4084.4|4078.4|4083.4|4077.4|25
1724690790000|2024-08-26 16:46:30|4083.9|4077.9|4083.4|4077.4|4083.9|4077.9|4083.4|4077.4|2
1724690800000|2024-08-26 16:46:40|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|5
1724690810000|2024-08-26 16:46:50|4081.4|4075.4|4080.9|4074.9|4081.4|4075.4|4080.9|4074.9|25
1724690820000|2024-08-26 16:47:00|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|3
1724690830000|2024-08-26 16:47:10|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4080.9|4074.9|20
1724690840000|2024-08-26 16:47:20|||||||||2
1724690860000|2024-08-26 16:47:40|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4
1724690870000|2024-08-26 16:47:50|4079.4|4073.4|4080.4|4074.4|4080.4|4074.4|4079.4|4073.4|25
1724690890000|2024-08-26 16:48:10|||||||||1
1724690900000|2024-08-26 16:48:20|4080.8|4074.8|4081.4|4075.4|4081.4|4075.4|4080.8|4074.8|5
1724690910000|2024-08-26 16:48:30|4082.4|4076.4|4082.9|4076.9|4083.3|4077.3|4082.4|4076.4|7
1724690920000|2024-08-26 16:48:40|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|0
1724690930000|2024-08-26 16:48:50|4083.8|4077.8|4083.4|4077.4|4084.4|4078.4|4083.4|4077.4|31
1724690940000|2024-08-26 16:49:00|4083.3|4077.3|4083.4|4077.4|4083.4|4077.4|4083.3|4077.3|1
1724690950000|2024-08-26 16:49:10|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|5
1724690970000|2024-08-26 16:49:30|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|0
1724690980000|2024-08-26 16:49:40|4083.4|4077.4|4083.3|4077.3|4083.9|4077.9|4083.3|4077.3|2
1724690990000|2024-08-26 16:49:50|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|12
1724691000000|2024-08-26 16:50:00|4083.3|4077.3|4083.8|4077.8|4083.8|4077.8|4083.3|4077.3|0
1724691010000|2024-08-26 16:50:10|4083.9|4077.9|4083.8|4077.8|4084.3|4078.3|4083.8|4077.8|3
1724691020000|2024-08-26 16:50:20|4083.4|4077.4|4084.3|4078.3|4084.3|4078.3|4083.4|4077.4|5
1724691030000|2024-08-26 16:50:30|||||||||2
1724691040000|2024-08-26 16:50:40|||||||||9
1724691050000|2024-08-26 16:50:50|||||||||1
1724691060000|2024-08-26 16:51:00|4084.9|4078.9|4085.4|4079.4|4085.4|4079.4|4084.9|4078.9|2
1724691070000|2024-08-26 16:51:10|4085.3|4079.3|4084.9|4078.9|4085.4|4079.4|4084.9|4078.9|16
1724691080000|2024-08-26 16:51:20|4084.4|4078.4|4084.3|4078.3|4085.3|4079.3|4084.3|4078.3|25
1724691100000|2024-08-26 16:51:40|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|2
1724691110000|2024-08-26 16:51:50|4082.8|4076.8|4082.3|4076.3|4083.3|4077.3|4082.3|4076.3|13
1724691120000|2024-08-26 16:52:00|4082.8|4076.8|4083.3|4077.3|4083.3|4077.3|4082.8|4076.8|8
1724691140000|2024-08-26 16:52:20|4083.4|4077.4|4083.3|4077.3|4084.3|4078.3|4083.3|4077.3|22
1724691150000|2024-08-26 16:52:30|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4081.3|4075.3|23
1724691160000|2024-08-26 16:52:40|4081.9|4075.9|4081.9|4075.9|4082.3|4076.3|4081.9|4075.9|2
1724691170000|2024-08-26 16:52:50|4082.3|4076.3|4081.9|4075.9|4082.3|4076.3|4081.9|4075.9|5
1724691180000|2024-08-26 16:53:00|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|3
1724691190000|2024-08-26 16:53:10|4082.3|4076.3|4082.3|4076.3|4083.3|4077.3|4082.3|4076.3|26
1724691200000|2024-08-26 16:53:20|4081.8|4075.8|4081.3|4075.3|4081.8|4075.8|4081.3|4075.3|1
1724691210000|2024-08-26 16:53:30|4080.8|4074.8|4081.3|4075.3|4081.3|4075.3|4080.8|4074.8|4
1724691220000|2024-08-26 16:53:40|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|16
1724691240000|2024-08-26 16:54:00|4081.4|4075.4|4081.8|4075.8|4081.8|4075.8|4081.3|4075.3|16
1724691250000|2024-08-26 16:54:10|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|5
1724691280000|2024-08-26 16:54:40|4084.3|4078.3|4084.3|4078.3|4084.8|4078.8|4084.3|4078.3|19
1724691290000|2024-08-26 16:54:50|4083.3|4077.3|4083.3|4077.3|4083.8|4077.8|4083.3|4077.3|11
1724691300000|2024-08-26 16:55:00|4082.8|4076.8|4081.3|4075.3|4083.3|4077.3|4081.3|4075.3|8
1724691310000|2024-08-26 16:55:10|4084.3|4078.3|4083.8|4077.8|4084.3|4078.3|4083.3|4077.3|27
1724691320000|2024-08-26 16:55:20|4083.3|4077.3|4083.3|4077.3|4083.8|4077.8|4083.3|4077.3|0
1724691330000|2024-08-26 16:55:30|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|7
1724691340000|2024-08-26 16:55:40|4082.8|4076.8|4082.3|4076.3|4082.8|4076.8|4082.3|4076.3|11
1724691350000|2024-08-26 16:55:50|4082.8|4076.8|4082.3|4076.3|4083.3|4077.3|4082.3|4076.3|10
1724691360000|2024-08-26 16:56:00|||||||||1
1724691370000|2024-08-26 16:56:10|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|7
1724691390000|2024-08-26 16:56:30|4084.3|4078.3|4083.3|4077.3|4084.3|4078.3|4083.3|4077.3|12
1724691400000|2024-08-26 16:56:40|4083.8|4077.8|4083.3|4077.3|4083.8|4077.8|4083.3|4077.3|6
1724691410000|2024-08-26 16:56:50|||||||||2
1724691420000|2024-08-26 16:57:00|||||||||2
1724691430000|2024-08-26 16:57:10|||||||||6
1724691440000|2024-08-26 16:57:20|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|2
1724691450000|2024-08-26 16:57:30|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|24
1724691470000|2024-08-26 16:57:50|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|8
1724691480000|2024-08-26 16:58:00|4082.8|4076.8|4081.8|4075.8|4082.8|4076.8|4081.8|4075.8|3
1724691490000|2024-08-26 16:58:10|4082.3|4076.3|4081.8|4075.8|4082.3|4076.3|4081.8|4075.8|7
1724691500000|2024-08-26 16:58:20|4080.8|4074.8|4080.8|4074.8|4081.3|4075.3|4080.8|4074.8|8
1724691510000|2024-08-26 16:58:30|4080.3|4074.3|4078.3|4072.3|4080.3|4074.3|4077.8|4071.8|44
1724691520000|2024-08-26 16:58:40|4077.3|4071.3|4076.8|4070.8|4077.3|4071.3|4076.8|4070.8|4
1724691530000|2024-08-26 16:58:50|4076.3|4070.3|4075.8|4069.8|4076.3|4070.3|4075.3|4069.3|14
1724691540000|2024-08-26 16:59:00|4076.3|4070.3|4075.3|4069.3|4076.3|4070.3|4075.3|4069.3|14
1724691550000|2024-08-26 16:59:10|4072.3|4066.3|4073.8|4067.8|4073.8|4067.8|4072.3|4066.3|59
1724691560000|2024-08-26 16:59:20|4073.3|4067.3|4072.8|4066.8|4074.3|4068.3|4072.3|4066.3|19
1724691570000|2024-08-26 16:59:30|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4072.3|4066.3|8
1724691580000|2024-08-26 16:59:40|4073.8|4067.8|4074.3|4068.3|4074.3|4068.3|4073.8|4067.8|2
1724691590000|2024-08-26 16:59:50|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|9
1724691600000|2024-08-26 17:00:00|4074.3|4068.3|4073.8|4067.8|4074.3|4068.3|4073.8|4067.8|25
1724691610000|2024-08-26 17:00:10|4074.3|4068.3|4074.8|4068.8|4075.3|4069.3|4074.3|4068.3|16
1724691620000|2024-08-26 17:00:20|4074.3|4068.3|4074.8|4068.8|4075.3|4069.3|4074.3|4068.3|9
1724691630000|2024-08-26 17:00:30|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|1
1724691650000|2024-08-26 17:00:50|4076.3|4070.3|4075.3|4069.3|4076.3|4070.3|4075.3|4069.3|20
1724691660000|2024-08-26 17:01:00|4074.8|4068.8|4074.3|4068.3|4075.3|4069.3|4074.3|4068.3|16
1724691670000|2024-08-26 17:01:10|4075.8|4069.8|4074.8|4068.8|4076.3|4070.3|4074.8|4068.8|9
1724691680000|2024-08-26 17:01:20|4074.3|4068.3|4075.3|4069.3|4075.3|4069.3|4074.3|4068.3|5
1724691690000|2024-08-26 17:01:30|4075.8|4069.8|4075.3|4069.3|4075.8|4069.8|4075.3|4069.3|6
1724691700000|2024-08-26 17:01:40|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|3
1724691710000|2024-08-26 17:01:50|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|1
1724691720000|2024-08-26 17:02:00|4075.8|4069.8|4076.3|4070.3|4076.3|4070.3|4075.8|4069.8|13
1724691730000|2024-08-26 17:02:10|4075.8|4069.8|4074.3|4068.3|4075.8|4069.8|4074.3|4068.3|6
1724691740000|2024-08-26 17:02:20|4074.8|4068.8|4074.3|4068.3|4074.8|4068.8|4074.3|4068.3|33
1724691750000|2024-08-26 17:02:30|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|19
1724691760000|2024-08-26 17:02:40|4074.3|4068.3|4074.3|4068.3|4075.3|4069.3|4074.3|4068.3|7
1724691770000|2024-08-26 17:02:50|4075.3|4069.3|4075.3|4069.3|4075.8|4069.8|4074.8|4068.8|4
1724691790000|2024-08-26 17:03:10|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|7
1724691800000|2024-08-26 17:03:20|4075.3|4069.3|4076.3|4070.3|4076.3|4070.3|4075.3|4069.3|21
1724691810000|2024-08-26 17:03:30|||||||||12
1724691820000|2024-08-26 17:03:40|||||||||2
1724691830000|2024-08-26 17:03:50|4077.3|4071.3|4079.8|4073.8|4079.8|4073.8|4077.3|4071.3|37
1724691840000|2024-08-26 17:04:00|4080.8|4074.8|4080.3|4074.3|4080.8|4074.8|4079.8|4073.8|11
1724691850000|2024-08-26 17:04:10|4080.8|4074.8|4080.3|4074.3|4080.8|4074.8|4079.8|4073.8|17
1724691860000|2024-08-26 17:04:20|||||||||16
1724691880000|2024-08-26 17:04:40|4080.8|4074.8|4077.3|4071.3|4080.8|4074.8|4077.3|4071.3|7
1724691890000|2024-08-26 17:04:50|4076.3|4070.3|4076.3|4070.3|4077.8|4071.8|4076.3|4070.3|40
1724691900000|2024-08-26 17:05:00|4076.8|4070.8|4075.3|4069.3|4076.8|4070.8|4075.3|4069.3|6
1724691910000|2024-08-26 17:05:10|4076.3|4070.3|4074.3|4068.3|4076.3|4070.3|4074.3|4068.3|11
1724691920000|2024-08-26 17:05:20|4073.8|4067.8|4075.8|4069.8|4075.8|4069.8|4073.8|4067.8|22
1724691930000|2024-08-26 17:05:30|4076.3|4070.3|4077.3|4071.3|4077.3|4071.3|4076.3|4070.3|14
1724691940000|2024-08-26 17:05:40|4076.3|4070.3|4077.3|4071.3|4077.3|4071.3|4076.3|4070.3|19
1724691950000|2024-08-26 17:05:50|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|1
1724691960000|2024-08-26 17:06:00|4075.8|4069.8|4073.8|4067.8|4076.3|4070.3|4073.8|4067.8|9
1724691970000|2024-08-26 17:06:10|4074.3|4068.3|4073.3|4067.3|4074.3|4068.3|4073.3|4067.3|1
1724691980000|2024-08-26 17:06:20|4076.3|4070.3|4075.3|4069.3|4076.3|4070.3|4075.3|4069.3|5
1724691990000|2024-08-26 17:06:30|4075.8|4069.8|4075.3|4069.3|4075.8|4069.8|4075.3|4069.3|15
1724692000000|2024-08-26 17:06:40|4075.8|4069.8|4076.8|4070.8|4077.3|4071.3|4075.3|4069.3|12
1724692010000|2024-08-26 17:06:50|4077.3|4071.3|4077.8|4071.8|4078.8|4072.8|4077.3|4071.3|17
1724692020000|2024-08-26 17:07:00|4078.3|4072.3|4077.8|4071.8|4078.3|4072.3|4077.8|4071.8|5
1724692030000|2024-08-26 17:07:10|4077.3|4071.3|4076.3|4070.3|4077.3|4071.3|4075.3|4069.3|15
1724692040000|2024-08-26 17:07:20|4075.8|4069.8|4075.3|4069.3|4075.8|4069.8|4075.3|4069.3|1
1724692060000|2024-08-26 17:07:40|4075.8|4069.8|4075.3|4069.3|4076.3|4070.3|4075.3|4069.3|11
1724692080000|2024-08-26 17:08:00|4074.3|4068.3|4073.3|4067.3|4074.3|4068.3|4073.3|4067.3|24
1724692090000|2024-08-26 17:08:10|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|13
1724692100000|2024-08-26 17:08:20|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|9
1724692110000|2024-08-26 17:08:30|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4073.8|4067.8|1
1724692120000|2024-08-26 17:08:40|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4076.8|4070.8|20
1724692130000|2024-08-26 17:08:50|4077.8|4071.8|4078.8|4072.8|4078.8|4072.8|4077.3|4071.3|8
1724692140000|2024-08-26 17:09:00|4077.8|4071.8|4074.8|4068.8|4077.8|4071.8|4074.8|4068.8|13
1724692150000|2024-08-26 17:09:10|4075.3|4069.3|4075.8|4069.8|4076.3|4070.3|4075.3|4069.3|5
1724692160000|2024-08-26 17:09:20|4076.3|4070.3|4075.3|4069.3|4076.3|4070.3|4075.3|4069.3|2
1724692170000|2024-08-26 17:09:30|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4
1724692180000|2024-08-26 17:09:40|4073.8|4067.8|4073.3|4067.3|4074.3|4068.3|4073.3|4067.3|6
1724692190000|2024-08-26 17:09:50|4074.3|4068.3|4074.3|4068.3|4075.3|4069.3|4074.3|4068.3|22
1724692200000|2024-08-26 17:10:00|4073.8|4067.8|4074.3|4068.3|4074.3|4068.3|4073.8|4067.8|2
1724692210000|2024-08-26 17:10:10|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4071.3|4065.3|48
1724692220000|2024-08-26 17:10:20|4075.8|4069.8|4073.3|4067.3|4075.8|4069.8|4073.3|4067.3|26
1724692230000|2024-08-26 17:10:30|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|5
1724692240000|2024-08-26 17:10:40|4072.3|4066.3|4072.8|4066.8|4072.8|4066.8|4072.3|4066.3|1
1724692250000|2024-08-26 17:10:50|4073.3|4067.3|4075.3|4069.3|4075.3|4069.3|4073.3|4067.3|16
1724692260000|2024-08-26 17:11:00|4074.8|4068.8|4073.3|4067.3|4074.8|4068.8|4073.3|4067.3|20
1724692270000|2024-08-26 17:11:10|4072.8|4066.8|4074.3|4068.3|4075.3|4069.3|4072.8|4066.8|10
1724692280000|2024-08-26 17:11:20|4074.8|4068.8|4074.3|4068.3|4075.3|4069.3|4074.3|4068.3|10
1724692290000|2024-08-26 17:11:30|||||||||20
1724692310000|2024-08-26 17:11:50|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|11
1724692320000|2024-08-26 17:12:00|4076.3|4070.3|4076.3|4070.3|4077.3|4071.3|4076.3|4070.3|25
1724692330000|2024-08-26 17:12:10|4077.3|4071.3|4078.3|4072.3|4078.3|4072.3|4077.3|4071.3|7
1724692340000|2024-08-26 17:12:20|4078.8|4072.8|4078.3|4072.3|4079.3|4073.3|4078.3|4072.3|6
1724692350000|2024-08-26 17:12:30|4078.8|4072.8|4078.3|4072.3|4078.8|4072.8|4078.3|4072.3|0
1724692360000|2024-08-26 17:12:40|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|1
1724692370000|2024-08-26 17:12:50|4078.8|4072.8|4078.3|4072.3|4078.8|4072.8|4078.3|4072.3|3
1724692380000|2024-08-26 17:13:00|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|8
1724692390000|2024-08-26 17:13:10|4078.8|4072.8|4079.3|4073.3|4079.3|4073.3|4078.3|4072.3|9
1724692400000|2024-08-26 17:13:20|||||||||2
1724692410000|2024-08-26 17:13:30|4079.8|4073.8|4080.3|4074.3|4080.3|4074.3|4079.8|4073.8|18
1724692420000|2024-08-26 17:13:40|4079.8|4073.8|4079.8|4073.8|4080.3|4074.3|4079.3|4073.3|1
1724692430000|2024-08-26 17:13:50|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|0
1724692440000|2024-08-26 17:14:00|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4
1724692450000|2024-08-26 17:14:10|4079.3|4073.3|4080.3|4074.3|4080.3|4074.3|4079.3|4073.3|1
1724692470000|2024-08-26 17:14:30|4079.8|4073.8|4078.8|4072.8|4079.8|4073.8|4078.8|4072.8|7
1724692480000|2024-08-26 17:14:40|4078.3|4072.3|4078.3|4072.3|4079.3|4073.3|4078.3|4072.3|11
1724692490000|2024-08-26 17:14:50|4077.8|4071.8|4078.3|4072.3|4078.3|4072.3|4077.3|4071.3|13
1724692500000|2024-08-26 17:15:00|4078.8|4072.8|4079.3|4073.3|4079.3|4073.3|4078.8|4072.8|15
1724692510000|2024-08-26 17:15:10|4079.8|4073.8|4080.3|4074.3|4080.8|4074.8|4079.8|4073.8|6
1724692520000|2024-08-26 17:15:20|4081.3|4075.3|4081.8|4075.8|4081.8|4075.8|4081.3|4075.3|13
1724692530000|2024-08-26 17:15:30|4082.3|4076.3|4081.3|4075.3|4082.3|4076.3|4081.3|4075.3|10
1724692540000|2024-08-26 17:15:40|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|12
1724692550000|2024-08-26 17:15:50|4081.3|4075.3|4082.3|4076.3|4082.3|4076.3|4080.8|4074.8|20
1724692560000|2024-08-26 17:16:00|||||||||2
1724692570000|2024-08-26 17:16:10|4080.8|4074.8|4080.3|4074.3|4080.8|4074.8|4080.3|4074.3|5
1724692580000|2024-08-26 17:16:20|||||||||2
1724692590000|2024-08-26 17:16:30|||||||||1
1724692600000|2024-08-26 17:16:40|4080.8|4074.8|4080.3|4074.3|4080.8|4074.8|4080.3|4074.3|18
1724692610000|2024-08-26 17:16:50|||||||||1
1724692620000|2024-08-26 17:17:00|||||||||1
1724692640000|2024-08-26 17:17:20|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|14
1724692650000|2024-08-26 17:17:30|4078.8|4072.8|4079.3|4073.3|4079.3|4073.3|4078.3|4072.3|12
1724692660000|2024-08-26 17:17:40|4078.3|4072.3|4078.3|4072.3|4078.8|4072.8|4078.3|4072.3|2
1724692670000|2024-08-26 17:17:50|4077.3|4071.3|4077.3|4071.3|4078.3|4072.3|4077.3|4071.3|6
1724692680000|2024-08-26 17:18:00|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|7
1724692690000|2024-08-26 17:18:10|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|3
1724692700000|2024-08-26 17:18:20|4077.8|4071.8|4078.3|4072.3|4078.3|4072.3|4077.3|4071.3|11
1724692710000|2024-08-26 17:18:30|4078.8|4072.8|4077.8|4071.8|4078.8|4072.8|4077.8|4071.8|8
1724692720000|2024-08-26 17:18:40|4078.3|4072.3|4075.3|4069.3|4078.3|4072.3|4075.3|4069.3|32
1724692730000|2024-08-26 17:18:50|||||||||13
1724692740000|2024-08-26 17:19:00|4074.3|4068.3|4073.3|4067.3|4074.3|4068.3|4073.3|4067.3|4
1724692750000|2024-08-26 17:19:10|4072.3|4066.3|4071.8|4065.8|4072.3|4066.3|4071.3|4065.3|80
1724692760000|2024-08-26 17:19:20|4071.3|4065.3|4070.8|4064.8|4071.8|4065.8|4070.8|4064.8|5
1724692770000|2024-08-26 17:19:30|4071.3|4065.3|4068.3|4062.3|4071.3|4065.3|4068.3|4062.3|55
1724692780000|2024-08-26 17:19:40|4067.8|4061.8|4067.3|4061.3|4067.8|4061.8|4067.3|4061.3|16
1724692790000|2024-08-26 17:19:50|4066.3|4060.3|4065.8|4059.8|4066.3|4060.3|4065.3|4059.3|49
1724692800000|2024-08-26 17:20:00|4066.3|4060.3|4065.3|4059.3|4066.3|4060.3|4065.3|4059.3|31
1724692810000|2024-08-26 17:20:10|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|17
1724692820000|2024-08-26 17:20:20|4063.8|4057.8|4066.3|4060.3|4066.3|4060.3|4063.8|4057.8|43
1724692830000|2024-08-26 17:20:30|4065.3|4059.3|4065.8|4059.8|4065.8|4059.8|4064.8|4058.8|15
1724692840000|2024-08-26 17:20:40|4065.3|4059.3|4066.3|4060.3|4066.3|4060.3|4065.3|4059.3|5
1724692850000|2024-08-26 17:20:50|4065.3|4059.3|4065.3|4059.3|4065.8|4059.8|4065.3|4059.3|8
1724692860000|2024-08-26 17:21:00|4064.8|4058.8|4065.3|4059.3|4065.3|4059.3|4064.8|4058.8|4
1724692870000|2024-08-26 17:21:10|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4
1724692880000|2024-08-26 17:21:20|4065.3|4059.3|4067.3|4061.3|4067.3|4061.3|4065.3|4059.3|7
1724692890000|2024-08-26 17:21:30|||||||||12
1724692900000|2024-08-26 17:21:40|4072.3|4066.3|4070.3|4064.3|4072.3|4066.3|4070.3|4064.3|13
1724692910000|2024-08-26 17:21:50|4068.3|4062.3|4067.3|4061.3|4068.3|4062.3|4067.3|4061.3|50
1724692920000|2024-08-26 17:22:00|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4068.8|4062.8|6
1724692930000|2024-08-26 17:22:10|4068.3|4062.3|4067.8|4061.8|4068.3|4062.3|4067.3|4061.3|16
1724692940000|2024-08-26 17:22:20|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|1
1724692950000|2024-08-26 17:22:30|4066.8|4060.8|4066.3|4060.3|4066.8|4060.8|4066.3|4060.3|4
1724692980000|2024-08-26 17:23:00|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|1
1724692990000|2024-08-26 17:23:10|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|8
1724693000000|2024-08-26 17:23:20|4068.3|4062.3|4068.3|4062.3|4069.3|4063.3|4068.3|4062.3|15
1724693010000|2024-08-26 17:23:30|||||||||10
1724693040000|2024-08-26 17:24:00|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|8
1724693050000|2024-08-26 17:24:10|||||||||1
1724693060000|2024-08-26 17:24:20|4067.8|4061.8|4067.3|4061.3|4067.8|4061.8|4067.3|4061.3|9
1724693070000|2024-08-26 17:24:30|4066.8|4060.8|4066.8|4060.8|4067.3|4061.3|4066.3|4060.3|24
1724693080000|2024-08-26 17:24:40|4067.8|4061.8|4067.3|4061.3|4067.8|4061.8|4067.3|4061.3|14
1724693090000|2024-08-26 17:24:50|||||||||11
1724693100000|2024-08-26 17:25:00|4068.3|4062.3|4067.3|4061.3|4068.3|4062.3|4067.3|4061.3|47
1724693110000|2024-08-26 17:25:10|4067.8|4061.8|4068.3|4062.3|4068.3|4062.3|4067.3|4061.3|15
1724693120000|2024-08-26 17:25:20|4067.8|4061.8|4066.8|4060.8|4067.8|4061.8|4066.8|4060.8|20
1724693130000|2024-08-26 17:25:30|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|1
1724693140000|2024-08-26 17:25:40|4066.3|4060.3|4065.3|4059.3|4066.3|4060.3|4065.3|4059.3|140
1724693150000|2024-08-26 17:25:50|||||||||1
1724693160000|2024-08-26 17:26:00|4066.3|4060.3|4065.3|4059.3|4066.3|4060.3|4065.3|4059.3|9
1724693170000|2024-08-26 17:26:10|||||||||5
1724693190000|2024-08-26 17:26:30|4065.2|4059.2|4067.2|4061.2|4067.2|4061.2|4065.2|4059.2|7
1724693200000|2024-08-26 17:26:40|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|8
1724693210000|2024-08-26 17:26:50|4066.3|4060.3|4067.2|4061.2|4067.2|4061.2|4066.3|4060.3|2
1724693220000|2024-08-26 17:27:00|4066.8|4060.8|4066.2|4060.2|4066.8|4060.8|4066.2|4060.2|4
1724693230000|2024-08-26 17:27:10|||||||||1
1724693240000|2024-08-26 17:27:20|4066.7|4060.7|4067.2|4061.2|4067.2|4061.2|4066.7|4060.7|8
1724693250000|2024-08-26 17:27:30|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|1
1724693260000|2024-08-26 17:27:40|4065.7|4059.7|4065.2|4059.2|4065.7|4059.7|4065.2|4059.2|9
1724693280000|2024-08-26 17:28:00|4064.2|4058.2|4063.2|4057.2|4064.2|4058.2|4063.2|4057.2|15
1724693290000|2024-08-26 17:28:10|4063.3|4057.3|4062.2|4056.2|4064.2|4058.2|4062.2|4056.2|17
1724693300000|2024-08-26 17:28:20|||||||||2
1724693310000|2024-08-26 17:28:30|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|9
1724693320000|2024-08-26 17:28:40|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|14
1724693340000|2024-08-26 17:29:00|||||||||6
1724693350000|2024-08-26 17:29:10|||||||||1
1724693380000|2024-08-26 17:29:40|||||||||14
1724693390000|2024-08-26 17:29:50|4059.2|4053.2|4061.2|4055.2|4061.2|4055.2|4059.2|4053.2|32
1724693400000|2024-08-26 17:30:00|4060.2|4054.2|4061.2|4055.2|4061.2|4055.2|4059.2|4053.2|20
1724693410000|2024-08-26 17:30:10|4060.2|4054.2|4060.2|4054.2|4060.7|4054.7|4060.2|4054.2|28
1724693420000|2024-08-26 17:30:20|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4061.7|4055.7|7
1724693430000|2024-08-26 17:30:30|4063.2|4057.2|4065.2|4059.2|4065.2|4059.2|4062.2|4056.2|51
1724693440000|2024-08-26 17:30:40|4065.3|4059.3|4065.2|4059.2|4065.3|4059.3|4065.2|4059.2|19
1724693450000|2024-08-26 17:30:50|4065.3|4059.3|4065.2|4059.2|4065.7|4059.7|4064.8|4058.8|8
1724693460000|2024-08-26 17:31:00|4064.8|4058.8|4064.2|4058.2|4065.2|4059.2|4064.2|4058.2|16
1724693470000|2024-08-26 17:31:10|4064.3|4058.3|4063.3|4057.3|4064.3|4058.3|4063.3|4057.3|8
1724693480000|2024-08-26 17:31:20|4064.3|4058.3|4063.3|4057.3|4064.3|4058.3|4063.3|4057.3|7
1724693490000|2024-08-26 17:31:30|4062.8|4056.8|4062.8|4056.8|4063.3|4057.3|4062.8|4056.8|14
1724693500000|2024-08-26 17:31:40|4062.3|4056.3|4062.3|4056.3|4062.8|4056.8|4062.3|4056.3|11
1724693510000|2024-08-26 17:31:50|4063.3|4057.3|4063.8|4057.8|4064.3|4058.3|4063.3|4057.3|5
1724693520000|2024-08-26 17:32:00|4064.3|4058.3|4066.3|4060.3|4066.3|4060.3|4064.3|4058.3|6
1724693530000|2024-08-26 17:32:10|4065.8|4059.8|4066.8|4060.8|4067.3|4061.3|4065.8|4059.8|11
1724693540000|2024-08-26 17:32:20|4067.8|4061.8|4068.3|4062.3|4068.3|4062.3|4067.8|4061.8|13
1724693550000|2024-08-26 17:32:30|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|98
1724693560000|2024-08-26 17:32:40|4069.8|4063.8|4070.8|4064.8|4071.3|4065.3|4069.8|4063.8|9
1724693570000|2024-08-26 17:32:50|4071.3|4065.3|4069.3|4063.3|4071.3|4065.3|4069.3|4063.3|12
1724693580000|2024-08-26 17:33:00|4068.8|4062.8|4068.8|4062.8|4069.3|4063.3|4068.3|4062.3|27
1724693590000|2024-08-26 17:33:10|4069.3|4063.3|4071.2|4065.2|4071.2|4065.2|4068.8|4062.8|8
1724693600000|2024-08-26 17:33:20|4071.7|4065.7|4071.2|4065.2|4072.2|4066.2|4071.2|4065.2|7
1724693610000|2024-08-26 17:33:30|4070.8|4064.8|4070.7|4064.7|4071.2|4065.2|4070.2|4064.2|8
1724693620000|2024-08-26 17:33:40|4070.8|4064.8|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|0
1724693630000|2024-08-26 17:33:50|4071.2|4065.2|4070.7|4064.7|4071.2|4065.2|4070.7|4064.7|5
1724693650000|2024-08-26 17:34:10|4071.2|4065.2|4071.8|4065.8|4071.8|4065.8|4070.8|4064.8|2
1724693660000|2024-08-26 17:34:20|4072.2|4066.2|4071.3|4065.3|4072.2|4066.2|4071.3|4065.3|0
1724693670000|2024-08-26 17:34:30|4071.7|4065.7|4071.3|4065.3|4072.2|4066.2|4071.3|4065.3|4
1724693680000|2024-08-26 17:34:40|4071.2|4065.2|4069.8|4063.8|4071.2|4065.2|4069.3|4063.3|26
1724693690000|2024-08-26 17:34:50|4069.3|4063.3|4067.7|4061.7|4069.3|4063.3|4067.2|4061.2|5
1724693700000|2024-08-26 17:35:00|4067.2|4061.2|4067.7|4061.7|4068.2|4062.2|4067.2|4061.2|8
1724693710000|2024-08-26 17:35:10|4067.3|4061.3|4067.2|4061.2|4067.7|4061.7|4067.2|4061.2|4
1724693720000|2024-08-26 17:35:20|4067.7|4061.7|4067.7|4061.7|4068.2|4062.2|4067.7|4061.7|6
1724693730000|2024-08-26 17:35:30|4069.2|4063.2|4068.7|4062.7|4069.2|4063.2|4068.7|4062.7|7
1724693740000|2024-08-26 17:35:40|4068.2|4062.2|4068.2|4062.2|4068.7|4062.7|4068.2|4062.2|12
1724693760000|2024-08-26 17:36:00|4069.7|4063.7|4068.2|4062.2|4069.7|4063.7|4068.2|4062.2|57
1724693770000|2024-08-26 17:36:10|4069.2|4063.2|4070.2|4064.2|4070.2|4064.2|4069.2|4063.2|4
1724693780000|2024-08-26 17:36:20|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|12
1724693790000|2024-08-26 17:36:30|||||||||11
1724693800000|2024-08-26 17:36:40|4068.7|4062.7|4069.2|4063.2|4069.2|4063.2|4068.2|4062.2|7
1724693810000|2024-08-26 17:36:50|4068.7|4062.7|4069.2|4063.2|4069.2|4063.2|4068.7|4062.7|5
1724693820000|2024-08-26 17:37:00|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|3
1724693830000|2024-08-26 17:37:10|4068.7|4062.7|4068.2|4062.2|4068.7|4062.7|4068.2|4062.2|1
1724693840000|2024-08-26 17:37:20|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|16
1724693850000|2024-08-26 17:37:30|4069.7|4063.7|4069.2|4063.2|4069.7|4063.7|4069.2|4063.2|3
1724693860000|2024-08-26 17:37:40|||||||||1
1724693870000|2024-08-26 17:37:50|4068.2|4062.2|4067.2|4061.2|4068.7|4062.7|4067.2|4061.2|17
1724693880000|2024-08-26 17:38:00|4066.7|4060.7|4066.2|4060.2|4066.7|4060.7|4065.7|4059.7|13
1724693890000|2024-08-26 17:38:10|||||||||3
1724693900000|2024-08-26 17:38:20|||||||||2
1724693910000|2024-08-26 17:38:30|4065.7|4059.7|4065.2|4059.2|4065.7|4059.7|4065.2|4059.2|12
1724693920000|2024-08-26 17:38:40|4065.7|4059.7|4065.2|4059.2|4066.2|4060.2|4065.2|4059.2|13
1724693930000|2024-08-26 17:38:50|4064.2|4058.2|4063.2|4057.2|4064.2|4058.2|4063.2|4057.2|4
1724693940000|2024-08-26 17:39:00|4063.7|4057.7|4064.2|4058.2|4065.7|4059.7|4063.7|4057.7|29
1724693950000|2024-08-26 17:39:10|4063.7|4057.7|4063.2|4057.2|4064.2|4058.2|4063.2|4057.2|7
1724693960000|2024-08-26 17:39:20|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|5
1724693970000|2024-08-26 17:39:30|4061.7|4055.7|4063.2|4057.2|4063.2|4057.2|4061.7|4055.7|20
1724693980000|2024-08-26 17:39:40|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.2|4056.2|3
1724693990000|2024-08-26 17:39:50|4063.2|4057.2|4062.2|4056.2|4063.2|4057.2|4062.2|4056.2|2
1724694000000|2024-08-26 17:40:00|4062.7|4056.7|4062.2|4056.2|4063.2|4057.2|4061.2|4055.2|19
1724694010000|2024-08-26 17:40:10|4062.7|4056.7|4062.7|4056.7|4063.2|4057.2|4062.2|4056.2|2
1724694020000|2024-08-26 17:40:20|4063.2|4057.2|4062.7|4056.7|4063.2|4057.2|4062.7|4056.7|6
1724694030000|2024-08-26 17:40:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|5
1724694040000|2024-08-26 17:40:40|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|44
1724694050000|2024-08-26 17:40:50|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.2|4058.2|11
1724694060000|2024-08-26 17:41:00|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|3
1724694080000|2024-08-26 17:41:20|4064.2|4058.2|4062.7|4056.7|4064.2|4058.2|4062.7|4056.7|23
1724694090000|2024-08-26 17:41:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1724694100000|2024-08-26 17:41:40|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|2
1724694130000|2024-08-26 17:42:10|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.2|4058.2|13
1724694140000|2024-08-26 17:42:20|4064.2|4058.2|4064.7|4058.7|4064.7|4058.7|4064.2|4058.2|3
1724694150000|2024-08-26 17:42:30|4064.2|4058.2|4065.7|4059.7|4065.7|4059.7|4064.2|4058.2|65
1724694160000|2024-08-26 17:42:40|4066.2|4060.2|4065.2|4059.2|4066.2|4060.2|4065.2|4059.2|7
1724694170000|2024-08-26 17:42:50|4064.7|4058.7|4064.7|4058.7|4065.2|4059.2|4064.2|4058.2|37
1724694180000|2024-08-26 17:43:00|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4064.2|4058.2|34
1724694190000|2024-08-26 17:43:10|4064.7|4058.7|4065.2|4059.2|4065.2|4059.2|4064.7|4058.7|2
1724694200000|2024-08-26 17:43:20|||||||||12
1724694210000|2024-08-26 17:43:30|||||||||1
1724694220000|2024-08-26 17:43:40|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|12
1724694230000|2024-08-26 17:43:50|4066.2|4060.2|4065.2|4059.2|4066.2|4060.2|4065.2|4059.2|11
1724694240000|2024-08-26 17:44:00|4065.7|4059.7|4066.2|4060.2|4066.2|4060.2|4065.7|4059.7|6
1724694250000|2024-08-26 17:44:10|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|8
1724694260000|2024-08-26 17:44:20|4065.7|4059.7|4065.2|4059.2|4065.7|4059.7|4065.2|4059.2|8
1724694270000|2024-08-26 17:44:30|4065.7|4059.7|4066.2|4060.2|4066.2|4060.2|4065.7|4059.7|13
1724694280000|2024-08-26 17:44:40|4067.2|4061.2|4066.7|4060.7|4067.7|4061.7|4066.7|4060.7|11
1724694290000|2024-08-26 17:44:50|4066.2|4060.2|4066.2|4060.2|4066.7|4060.7|4065.7|4059.7|36
1724694300000|2024-08-26 17:45:00|4065.7|4059.7|4063.2|4057.2|4066.2|4060.2|4063.2|4057.2|24
1724694310000|2024-08-26 17:45:10|4062.7|4056.7|4059.2|4053.2|4063.7|4057.7|4059.2|4053.2|86
1724694320000|2024-08-26 17:45:20|4059.7|4053.7|4059.7|4053.7|4060.2|4054.2|4058.7|4052.7|36
1724694330000|2024-08-26 17:45:30|4059.2|4053.2|4059.2|4053.2|4059.7|4053.7|4059.2|4053.2|4
1724694340000|2024-08-26 17:45:40|4059.7|4053.7|4060.2|4054.2|4060.2|4054.2|4059.7|4053.7|10
1724694350000|2024-08-26 17:45:50|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|2
1724694360000|2024-08-26 17:46:00|4059.2|4053.2|4059.2|4053.2|4060.2|4054.2|4059.2|4053.2|16
1724694370000|2024-08-26 17:46:10|||||||||10
1724694380000|2024-08-26 17:46:20|||||||||7
1724694390000|2024-08-26 17:46:30|||||||||4
1724694400000|2024-08-26 17:46:40|4058.2|4052.2|4057.7|4051.7|4058.2|4052.2|4057.7|4051.7|7
1724694410000|2024-08-26 17:46:50|4057.2|4051.2|4057.2|4051.2|4057.7|4051.7|4056.2|4050.2|16
1724694420000|2024-08-26 17:47:00|4058.2|4052.2|4056.7|4050.7|4058.2|4052.2|4056.7|4050.7|28
1724694430000|2024-08-26 17:47:10|4056.2|4050.2|4057.2|4051.2|4057.2|4051.2|4056.2|4050.2|19
1724694440000|2024-08-26 17:47:20|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|31
1724694450000|2024-08-26 17:47:30|4057.7|4051.7|4057.2|4051.2|4057.7|4051.7|4056.2|4050.2|59
1724694470000|2024-08-26 17:47:50|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.2|4051.2|16
1724694480000|2024-08-26 17:48:00|4057.2|4051.2|4058.2|4052.2|4058.2|4052.2|4056.7|4050.7|13
1724694490000|2024-08-26 17:48:10|4057.7|4051.7|4059.2|4053.2|4059.2|4053.2|4057.7|4051.7|54
1724694500000|2024-08-26 17:48:20|||||||||12
1724694510000|2024-08-26 17:48:30|||||||||12
1724694520000|2024-08-26 17:48:40|4061.2|4055.2|4064.2|4058.2|4064.2|4058.2|4061.2|4055.2|56
1724694530000|2024-08-26 17:48:50|4063.2|4057.2|4064.2|4058.2|4064.2|4058.2|4063.2|4057.2|27
1724694540000|2024-08-26 17:49:00|4064.7|4058.7|4065.7|4059.7|4065.7|4059.7|4064.7|4058.7|2
1724694550000|2024-08-26 17:49:10|4066.7|4060.7|4066.2|4060.2|4067.2|4061.2|4066.2|4060.2|15
1724694560000|2024-08-26 17:49:20|4066.7|4060.7|4067.2|4061.2|4067.2|4061.2|4066.2|4060.2|7
1724694570000|2024-08-26 17:49:30|4067.7|4061.7|4066.2|4060.2|4067.7|4061.7|4066.2|4060.2|12
1724694580000|2024-08-26 17:49:40|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|25
1724694590000|2024-08-26 17:49:50|4064.7|4058.7|4064.2|4058.2|4065.2|4059.2|4063.7|4057.7|17
1724694600000|2024-08-26 17:50:00|4063.7|4057.7|4065.2|4059.2|4065.2|4059.2|4063.7|4057.7|28
1724694620000|2024-08-26 17:50:20|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|21
1724694630000|2024-08-26 17:50:30|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|15
1724694640000|2024-08-26 17:50:40|4061.7|4055.7|4062.7|4056.7|4062.7|4056.7|4061.2|4055.2|5
1724694650000|2024-08-26 17:50:50|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|4
1724694660000|2024-08-26 17:51:00|4064.2|4058.2|4064.7|4058.7|4065.2|4059.2|4064.2|4058.2|16
1724694670000|2024-08-26 17:51:10|4065.2|4059.2|4066.2|4060.2|4066.2|4060.2|4064.7|4058.7|65
1724694680000|2024-08-26 17:51:20|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4066.7|4060.7|47
1724694690000|2024-08-26 17:51:30|4068.2|4062.2|4070.2|4064.2|4070.2|4064.2|4068.2|4062.2|12
1724694700000|2024-08-26 17:51:40|4069.2|4063.2|4067.7|4061.7|4069.2|4063.2|4067.7|4061.7|16
1724694710000|2024-08-26 17:51:50|4068.2|4062.2|4067.7|4061.7|4068.2|4062.2|4067.7|4061.7|2
1724694720000|2024-08-26 17:52:00|4067.2|4061.2|4067.7|4061.7|4067.7|4061.7|4067.2|4061.2|3
1724694730000|2024-08-26 17:52:10|4067.2|4061.2|4067.2|4061.2|4068.2|4062.2|4067.2|4061.2|9
1724694740000|2024-08-26 17:52:20|4068.2|4062.2|4066.7|4060.7|4068.2|4062.2|4066.7|4060.7|7
1724694750000|2024-08-26 17:52:30|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4065.2|4059.2|14
1724694760000|2024-08-26 17:52:40|4065.7|4059.7|4065.7|4059.7|4067.2|4061.2|4065.7|4059.7|22
1724694770000|2024-08-26 17:52:50|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|15
1724694780000|2024-08-26 17:53:00|4065.2|4059.2|4065.7|4059.7|4066.2|4060.2|4064.7|4058.7|7
1724694790000|2024-08-26 17:53:10|4066.2|4060.2|4065.7|4059.7|4066.2|4060.2|4065.7|4059.7|21
1724694800000|2024-08-26 17:53:20|4066.2|4060.2|4065.2|4059.2|4066.2|4060.2|4065.2|4059.2|3
1724694810000|2024-08-26 17:53:30|4065.7|4059.7|4065.7|4059.7|4066.2|4060.2|4065.7|4059.7|5
1724694820000|2024-08-26 17:53:40|4065.2|4059.2|4064.7|4058.7|4065.7|4059.7|4064.7|4058.7|4
1724694830000|2024-08-26 17:53:50|4064.2|4058.2|4064.7|4058.7|4065.2|4059.2|4064.2|4058.2|19
1724694840000|2024-08-26 17:54:00|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4062.7|4056.7|7
1724694850000|2024-08-26 17:54:10|4063.7|4057.7|4063.2|4057.2|4064.2|4058.2|4063.2|4057.2|2
1724694860000|2024-08-26 17:54:20|4064.2|4058.2|4063.7|4057.7|4064.2|4058.2|4063.7|4057.7|9
1724694870000|2024-08-26 17:54:30|4064.2|4058.2|4063.7|4057.7|4064.2|4058.2|4063.7|4057.7|6
1724694880000|2024-08-26 17:54:40|4065.2|4059.2|4065.2|4059.2|4065.7|4059.7|4064.7|4058.7|9
1724694890000|2024-08-26 17:54:50|4064.7|4058.7|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|7
1724694900000|2024-08-26 17:55:00|4064.2|4058.2|4064.2|4058.2|4065.2|4059.2|4064.2|4058.2|18
1724694910000|2024-08-26 17:55:10|4063.7|4057.7|4063.2|4057.2|4063.7|4057.7|4063.2|4057.2|36
1724694920000|2024-08-26 17:55:20|4062.7|4056.7|4062.7|4056.7|4063.2|4057.2|4062.2|4056.2|16
1724694930000|2024-08-26 17:55:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|4
1724694940000|2024-08-26 17:55:40|4063.7|4057.7|4063.2|4057.2|4064.7|4058.7|4063.2|4057.2|20
1724694950000|2024-08-26 17:55:50|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|5
1724694960000|2024-08-26 17:56:00|4064.7|4058.7|4065.2|4059.2|4065.2|4059.2|4064.7|4058.7|1
1724694970000|2024-08-26 17:56:10|4064.7|4058.7|4065.7|4059.7|4066.2|4060.2|4064.7|4058.7|10
1724694980000|2024-08-26 17:56:20|4065.2|4059.2|4065.7|4059.7|4066.2|4060.2|4065.2|4059.2|50
1724694990000|2024-08-26 17:56:30|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4065.7|4059.7|2
1724695000000|2024-08-26 17:56:40|4065.7|4059.7|4067.7|4061.7|4068.2|4062.2|4065.7|4059.7|11
1724695010000|2024-08-26 17:56:50|4068.2|4062.2|4067.7|4061.7|4068.2|4062.2|4067.7|4061.7|4
1724695020000|2024-08-26 17:57:00|4068.2|4062.2|4067.7|4061.7|4068.2|4062.2|4067.7|4061.7|4
1724695030000|2024-08-26 17:57:10|4067.2|4061.2|4067.2|4061.2|4067.7|4061.7|4066.7|4060.7|15
1724695040000|2024-08-26 17:57:20|4067.7|4061.7|4067.2|4061.2|4067.7|4061.7|4066.2|4060.2|12
1724695050000|2024-08-26 17:57:30|4066.7|4060.7|4067.2|4061.2|4067.2|4061.2|4066.7|4060.7|4
1724695060000|2024-08-26 17:57:40|4066.7|4060.7|4068.7|4062.7|4068.7|4062.7|4066.7|4060.7|24
1724695070000|2024-08-26 17:57:50|4067.7|4061.7|4067.2|4061.2|4068.2|4062.2|4067.2|4061.2|34
1724695080000|2024-08-26 17:58:00|4066.2|4060.2|4068.7|4062.7|4068.7|4062.7|4066.2|4060.2|25
1724695090000|2024-08-26 17:58:10|4069.2|4063.2|4067.7|4061.7|4069.2|4063.2|4067.7|4061.7|5
1724695100000|2024-08-26 17:58:20|4068.2|4062.2|4068.7|4062.7|4069.2|4063.2|4068.2|4062.2|10
1724695110000|2024-08-26 17:58:30|4069.2|4063.2|4065.7|4059.7|4069.2|4063.2|4065.7|4059.7|4
1724695120000|2024-08-26 17:58:40|4065.2|4059.2|4064.2|4058.2|4065.7|4059.7|4064.2|4058.2|7
1724695130000|2024-08-26 17:58:50|4063.7|4057.7|4064.2|4058.2|4064.2|4058.2|4063.7|4057.7|6
1724695140000|2024-08-26 17:59:00|||||||||18
1724695150000|2024-08-26 17:59:10|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4065.7|4059.7|6
1724695160000|2024-08-26 17:59:20|4066.7|4060.7|4067.7|4061.7|4067.7|4061.7|4066.7|4060.7|0
1724695170000|2024-08-26 17:59:30|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4067.2|4061.2|5
1724695180000|2024-08-26 17:59:40|4067.7|4061.7|4067.7|4061.7|4068.2|4062.2|4067.7|4061.7|10
1724695190000|2024-08-26 17:59:50|4067.2|4061.2|4066.2|4060.2|4067.2|4061.2|4066.2|4060.2|6
1724695200000|2024-08-26 18:00:00|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4
1724695210000|2024-08-26 18:00:10|4067.2|4061.2|4066.2|4060.2|4067.2|4061.2|4065.2|4059.2|63
1724695220000|2024-08-26 18:00:20|4065.7|4059.7|4066.7|4060.7|4067.2|4061.2|4065.2|4059.2|57
1724695230000|2024-08-26 18:00:30|4066.2|4060.2|4067.2|4061.2|4067.2|4061.2|4066.2|4060.2|2
1724695240000|2024-08-26 18:00:40|4067.7|4061.7|4068.2|4062.2|4068.2|4062.2|4067.7|4061.7|3
1724695250000|2024-08-26 18:00:50|4068.7|4062.7|4069.2|4063.2|4069.2|4063.2|4068.7|4062.7|9
1724695260000|2024-08-26 18:01:00|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|11
1724695270000|2024-08-26 18:01:10|4069.2|4063.2|4069.2|4063.2|4069.7|4063.7|4068.7|4062.7|17
1724695280000|2024-08-26 18:01:20|||||||||1
1724695310000|2024-08-26 18:01:50|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|2
1724695320000|2024-08-26 18:02:00|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|1
1724695330000|2024-08-26 18:02:10|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|6
1724695340000|2024-08-26 18:02:20|4070.2|4064.2|4069.2|4063.2|4070.2|4064.2|4069.2|4063.2|9
1724695350000|2024-08-26 18:02:30|4070.2|4064.2|4069.7|4063.7|4070.2|4064.2|4069.2|4063.2|39
1724695360000|2024-08-26 18:02:40|||||||||4
1724695370000|2024-08-26 18:02:50|4070.2|4064.2|4072.2|4066.2|4072.2|4066.2|4070.2|4064.2|28
1724695380000|2024-08-26 18:03:00|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4070.7|4064.7|11
1724695390000|2024-08-26 18:03:10|4071.7|4065.7|4072.7|4066.7|4073.2|4067.2|4071.7|4065.7|21
1724695400000|2024-08-26 18:03:20|4073.2|4067.2|4073.2|4067.2|4074.2|4068.2|4073.2|4067.2|28
1724695410000|2024-08-26 18:03:30|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|71
1724695420000|2024-08-26 18:03:40|4073.7|4067.7|4075.2|4069.2|4075.2|4069.2|4073.2|4067.2|11
1724695430000|2024-08-26 18:03:50|||||||||19
1724695440000|2024-08-26 18:04:00|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|16
1724695450000|2024-08-26 18:04:10|4076.2|4070.2|4076.7|4070.7|4077.2|4071.2|4076.2|4070.2|7
1724695460000|2024-08-26 18:04:20|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|8
1724695470000|2024-08-26 18:04:30|4076.2|4070.2|4073.7|4067.7|4076.2|4070.2|4073.2|4067.2|18
1724695480000|2024-08-26 18:04:40|4073.2|4067.2|4079.2|4073.2|4079.7|4073.7|4073.2|4067.2|16
1724695490000|2024-08-26 18:04:50|4079.7|4073.7|4079.7|4073.7|4080.2|4074.2|4079.7|4073.7|36
1724695500000|2024-08-26 18:05:00|4079.2|4073.2|4080.2|4074.2|4081.2|4075.2|4079.2|4073.2|23
1724695510000|2024-08-26 18:05:10|4080.7|4074.7|4077.7|4071.7|4080.7|4074.7|4077.7|4071.7|103
1724695520000|2024-08-26 18:05:20|4078.7|4072.7|4077.2|4071.2|4078.7|4072.7|4077.2|4071.2|76
1724695530000|2024-08-26 18:05:30|4076.7|4070.7|4078.7|4072.7|4078.7|4072.7|4076.7|4070.7|4
1724695540000|2024-08-26 18:05:40|4077.7|4071.7|4078.2|4072.2|4078.2|4072.2|4077.7|4071.7|5
1724695550000|2024-08-26 18:05:50|4077.7|4071.7|4077.7|4071.7|4078.2|4072.2|4077.2|4071.2|10
1724695560000|2024-08-26 18:06:00|4077.2|4071.2|4077.7|4071.7|4077.7|4071.7|4077.2|4071.2|7
1724695570000|2024-08-26 18:06:10|4078.2|4072.2|4077.7|4071.7|4078.2|4072.2|4077.7|4071.7|17
1724695580000|2024-08-26 18:06:20|4077.2|4071.2|4077.7|4071.7|4078.2|4072.2|4077.2|4071.2|22
1724695590000|2024-08-26 18:06:30|4078.2|4072.2|4077.7|4071.7|4078.2|4072.2|4077.7|4071.7|7
1724695600000|2024-08-26 18:06:40|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|6
1724695610000|2024-08-26 18:06:50|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4074.2|4068.2|28
1724695620000|2024-08-26 18:07:00|4074.7|4068.7|4072.2|4066.2|4074.7|4068.7|4072.2|4066.2|9
1724695630000|2024-08-26 18:07:10|4073.2|4067.2|4075.7|4069.7|4075.7|4069.7|4072.7|4066.7|28
1724695640000|2024-08-26 18:07:20|4075.2|4069.2|4074.2|4068.2|4075.2|4069.2|4074.2|4068.2|37
1724695650000|2024-08-26 18:07:30|4076.7|4070.7|4075.2|4069.2|4077.2|4071.2|4075.2|4069.2|9
1724695660000|2024-08-26 18:07:40|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|60
1724695670000|2024-08-26 18:07:50|4074.2|4068.2|4075.7|4069.7|4076.2|4070.2|4074.2|4068.2|8
1724695680000|2024-08-26 18:08:00|4076.2|4070.2|4077.7|4071.7|4077.7|4071.7|4076.2|4070.2|8
1724695690000|2024-08-26 18:08:10|4077.2|4071.2|4077.2|4071.2|4078.2|4072.2|4077.2|4071.2|23
1724695700000|2024-08-26 18:08:20|||||||||4
1724695710000|2024-08-26 18:08:30|4078.2|4072.2|4075.7|4069.7|4078.2|4072.2|4075.7|4069.7|30
1724695720000|2024-08-26 18:08:40|4076.2|4070.2|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|1
1724695730000|2024-08-26 18:08:50|4076.7|4070.7|4076.2|4070.2|4077.2|4071.2|4076.2|4070.2|5
1724695740000|2024-08-26 18:09:00|4075.7|4069.7|4076.2|4070.2|4076.7|4070.7|4075.2|4069.2|28
1724695750000|2024-08-26 18:09:10|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|5
1724695760000|2024-08-26 18:09:20|||||||||4
1724695770000|2024-08-26 18:09:30|4076.2|4070.2|4075.2|4069.2|4076.2|4070.2|4075.2|4069.2|13
1724695780000|2024-08-26 18:09:40|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|30
1724695790000|2024-08-26 18:09:50|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|14
1724695800000|2024-08-26 18:10:00|4077.2|4071.2|4079.2|4073.2|4079.7|4073.7|4077.2|4071.2|28
1724695810000|2024-08-26 18:10:10|4080.2|4074.2|4079.7|4073.7|4080.2|4074.2|4079.7|4073.7|6
1724695820000|2024-08-26 18:10:20|4079.2|4073.2|4077.7|4071.7|4079.2|4073.2|4077.7|4071.7|12
1724695830000|2024-08-26 18:10:30|4078.2|4072.2|4077.2|4071.2|4078.2|4072.2|4077.2|4071.2|25
1724695840000|2024-08-26 18:10:40|4077.7|4071.7|4078.7|4072.7|4078.7|4072.7|4077.2|4071.2|46
1724695850000|2024-08-26 18:10:50|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|42
1724695860000|2024-08-26 18:11:00|4079.7|4073.7|4079.2|4073.2|4080.2|4074.2|4078.2|4072.2|56
1724695870000|2024-08-26 18:11:10|4078.2|4072.2|4079.2|4073.2|4079.2|4073.2|4078.2|4072.2|37
1724695880000|2024-08-26 18:11:20|4079.7|4073.7|4079.2|4073.2|4080.2|4074.2|4079.2|4073.2|24
1724695890000|2024-08-26 18:11:30|4079.7|4073.7|4079.2|4073.2|4079.7|4073.7|4078.2|4072.2|116
1724695900000|2024-08-26 18:11:40|4079.7|4073.7|4080.2|4074.2|4080.2|4074.2|4079.7|4073.7|2
1724695910000|2024-08-26 18:11:50|4079.7|4073.7|4079.2|4073.2|4080.2|4074.2|4079.2|4073.2|16
1724695920000|2024-08-26 18:12:00|4080.2|4074.2|4079.7|4073.7|4080.2|4074.2|4079.7|4073.7|16
1724695930000|2024-08-26 18:12:10|4080.7|4074.7|4079.2|4073.2|4081.2|4075.2|4079.2|4073.2|68
1724695940000|2024-08-26 18:12:20|4079.7|4073.7|4080.2|4074.2|4080.2|4074.2|4079.7|4073.7|14
1724695950000|2024-08-26 18:12:30|4079.2|4073.2|4078.2|4072.2|4079.2|4073.2|4078.2|4072.2|24
1724695960000|2024-08-26 18:12:40|4077.2|4071.2|4075.2|4069.2|4077.2|4071.2|4074.2|4068.2|59
1724695970000|2024-08-26 18:12:50|4075.7|4069.7|4076.2|4070.2|4076.7|4070.7|4075.7|4069.7|19
1724695980000|2024-08-26 18:13:00|4075.2|4069.2|4073.2|4067.2|4075.7|4069.7|4073.2|4067.2|30
1724695990000|2024-08-26 18:13:10|4073.7|4067.7|4074.2|4068.2|4074.2|4068.2|4073.2|4067.2|65
1724696000000|2024-08-26 18:13:20|4074.7|4068.7|4075.7|4069.7|4075.7|4069.7|4074.7|4068.7|46
1724696010000|2024-08-26 18:13:30|4076.2|4070.2|4074.2|4068.2|4076.7|4070.7|4074.2|4068.2|304
1724696020000|2024-08-26 18:13:40|4074.1|4068.1|4072.1|4066.1|4074.1|4068.1|4072.1|4066.1|55
1724696030000|2024-08-26 18:13:50|4072.6|4066.6|4074.1|4068.1|4074.1|4068.1|4072.6|4066.6|76
1724696040000|2024-08-26 18:14:00|4076.1|4070.1|4077.1|4071.1|4078.1|4072.1|4076.1|4070.1|324
1724696050000|2024-08-26 18:14:10|4078.1|4072.1|4078.1|4072.1|4078.6|4072.6|4077.1|4071.1|72
1724696060000|2024-08-26 18:14:20|4078.6|4072.6|4078.1|4072.1|4079.1|4073.1|4077.1|4071.1|89
1724696070000|2024-08-26 18:14:30|4078.6|4072.6|4080.1|4074.1|4080.1|4074.1|4078.1|4072.1|163
1724696080000|2024-08-26 18:14:40|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4078.1|4072.1|185
1724696090000|2024-08-26 18:14:50|4080.1|4074.1|4080.1|4074.1|4081.1|4075.1|4079.1|4073.1|126
1724696100000|2024-08-26 18:15:00|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4080.1|4074.1|41
1724696110000|2024-08-26 18:15:10|4080.1|4074.1|4081.1|4075.1|4081.1|4075.1|4080.1|4074.1|42
1724696120000|2024-08-26 18:15:20|||||||||9
1724696130000|2024-08-26 18:15:30|4080.1|4074.1|4079.6|4073.6|4080.1|4074.1|4079.6|4073.6|21
1724696140000|2024-08-26 18:15:40|4080.1|4074.1|4079.6|4073.6|4080.1|4074.1|4079.1|4073.1|30
1724696150000|2024-08-26 18:15:50|4079.1|4073.1|4083.1|4077.1|4083.1|4077.1|4079.1|4073.1|82
1724696160000|2024-08-26 18:16:00|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|24
1724696170000|2024-08-26 18:16:10|4083.6|4077.6|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|11
1724696180000|2024-08-26 18:16:20|4083.6|4077.6|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|17
1724696190000|2024-08-26 18:16:30|4082.1|4076.1|4081.6|4075.6|4082.1|4076.1|4080.1|4074.1|75
1724696200000|2024-08-26 18:16:40|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|0
1724696210000|2024-08-26 18:16:50|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|3
1724696220000|2024-08-26 18:17:00|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|13
1724696230000|2024-08-26 18:17:10|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4083.1|4077.1|7
1724696240000|2024-08-26 18:17:20|4083.6|4077.6|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|7
1724696250000|2024-08-26 18:17:30|||||||||3
1724696260000|2024-08-26 18:17:40|||||||||5
1724696270000|2024-08-26 18:17:50|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|3
1724696280000|2024-08-26 18:18:00|4082.6|4076.6|4082.6|4076.6|4083.1|4077.1|4082.6|4076.6|63
1724696290000|2024-08-26 18:18:10|4082.1|4076.1|4085.1|4079.1|4085.1|4079.1|4081.6|4075.6|69
1724696300000|2024-08-26 18:18:20|4086.6|4080.6|4087.1|4081.1|4087.1|4081.1|4084.6|4078.6|237
1724696310000|2024-08-26 18:18:30|4086.6|4080.6|4086.6|4080.6|4087.6|4081.6|4086.6|4080.6|57
1724696320000|2024-08-26 18:18:40|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|13
1724696330000|2024-08-26 18:18:50|4085.6|4079.6|4085.1|4079.1|4086.1|4080.1|4085.1|4079.1|14
1724696340000|2024-08-26 18:19:00|4084.6|4078.6|4083.6|4077.6|4084.6|4078.6|4083.6|4077.6|13
1724696350000|2024-08-26 18:19:10|4083.1|4077.1|4082.1|4076.1|4083.1|4077.1|4082.1|4076.1|9
1724696360000|2024-08-26 18:19:20|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|1
1724696370000|2024-08-26 18:19:30|||||||||3
1724696380000|2024-08-26 18:19:40|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|31
1724696390000|2024-08-26 18:19:50|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4082.6|4076.6|3
1724716800000|2024-08-27 00:00:00|4077|4071|4080|4074|4082|4076|4077|4071|38
1724716810000|2024-08-27 00:00:10|4079.5|4073.5|4080|4074|4080.5|4074.5|4079.5|4073.5|8
1724716820000|2024-08-27 00:00:20|4079.5|4073.5|4075|4069|4079.5|4073.5|4075|4069|10
1724716830000|2024-08-27 00:00:30|4074.5|4068.5|4075|4069|4076|4070|4074.5|4068.5|4
1724716840000|2024-08-27 00:00:40|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|2
1724716850000|2024-08-27 00:00:50|4073|4067|4073.5|4067.5|4074.5|4068.5|4073|4067|15
1724716860000|2024-08-27 00:01:00|4071.5|4065.5|4073|4067|4073|4067|4069.5|4063.5|29
1724716870000|2024-08-27 00:01:10|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|0
1724716890000|2024-08-27 00:01:30|4074.5|4068.5|4075.5|4069.5|4075.5|4069.5|4074.5|4068.5|5
1724716900000|2024-08-27 00:01:40|4077|4071|4077|4071|4077|4071|4077|4071|1
1724716920000|2024-08-27 00:02:00|4076.5|4070.5|4073|4067|4076.5|4070.5|4073|4067|3
1724716940000|2024-08-27 00:02:20|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|1
1724716950000|2024-08-27 00:02:30|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|0
1724716960000|2024-08-27 00:02:40|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073|4067|1
1724716970000|2024-08-27 00:02:50|4073|4067|4073|4067|4073.5|4067.5|4073|4067|0
1724716980000|2024-08-27 00:03:00|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724716990000|2024-08-27 00:03:10|4073|4067|4073|4067|4073|4067|4073|4067|0
1724717000000|2024-08-27 00:03:20|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|3
1724717020000|2024-08-27 00:03:40|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1724717030000|2024-08-27 00:03:50|4073|4067|4076|4070|4076|4070|4073|4067|6
1724717040000|2024-08-27 00:04:00|4075.5|4069.5|4076.5|4070.5|4077|4071|4075.5|4069.5|1
1724717050000|2024-08-27 00:04:10|4077|4071|4077|4071|4077|4071|4077|4071|0
1724717060000|2024-08-27 00:04:20|4078|4072|4078.5|4072.5|4078.5|4072.5|4078|4072|1
1724717070000|2024-08-27 00:04:30|4078|4072|4078|4072|4078|4072|4078|4072|2
1724717080000|2024-08-27 00:04:40|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|1
1724717090000|2024-08-27 00:04:50|4078.5|4072.5|4078.5|4072.5|4079|4073|4078|4072|1
1724717100000|2024-08-27 00:05:00|4078|4072|4077|4071|4078|4072|4077|4071|3
1724717110000|2024-08-27 00:05:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724717120000|2024-08-27 00:05:20|4075.5|4069.5|4078|4072|4078|4072|4075.5|4069.5|3
1724717130000|2024-08-27 00:05:30|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724717160000|2024-08-27 00:06:00|4078|4072|4078|4072|4078|4072|4078|4072|1
1724717170000|2024-08-27 00:06:10|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1724717200000|2024-08-27 00:06:40|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724717210000|2024-08-27 00:06:50|4080|4074|4080|4074|4080|4074|4080|4074|4
1724717220000|2024-08-27 00:07:00|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724717240000|2024-08-27 00:07:20|4081|4075|4081|4075|4081|4075|4081|4075|3
1724717250000|2024-08-27 00:07:30|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724717260000|2024-08-27 00:07:40|||||||||6
1724717270000|2024-08-27 00:07:50|4081.5|4075.5|4081|4075|4081.5|4075.5|4081|4075|2
1724717280000|2024-08-27 00:08:00|4080.5|4074.5|4081.5|4075.5|4081.5|4075.5|4080.5|4074.5|1
1724717290000|2024-08-27 00:08:10|4082|4076|4082|4076|4082|4076|4081|4075|6
1724717300000|2024-08-27 00:08:20|4081.5|4075.5|4082.5|4076.5|4082.5|4076.5|4081.5|4075.5|3
1724717310000|2024-08-27 00:08:30|||||||||3
1724717340000|2024-08-27 00:09:00|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|1
1724717350000|2024-08-27 00:09:10|4082|4076|4078.5|4072.5|4082|4076|4078.5|4072.5|18
1724717360000|2024-08-27 00:09:20|4078|4072|4078|4072|4078|4072|4078|4072|1
1724717370000|2024-08-27 00:09:30|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|4
1724717380000|2024-08-27 00:09:40|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724717390000|2024-08-27 00:09:50|4075|4069|4075|4069|4075|4069|4075|4069|39
1724717400000|2024-08-27 00:10:00|4074.5|4068.5|4076|4070|4076|4070|4074.5|4068.5|6
1724717410000|2024-08-27 00:10:10|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|1
1724717420000|2024-08-27 00:10:20|4075.5|4069.5|4078|4072|4078|4072|4075.5|4069.5|1
1724717450000|2024-08-27 00:10:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|2
1724717460000|2024-08-27 00:11:00|4077.5|4071.5|4079.5|4073.5|4079.5|4073.5|4077.5|4071.5|11
1724717480000|2024-08-27 00:11:20|||||||||1
1724717500000|2024-08-27 00:11:40|4079|4073|4080|4074|4080|4074|4079|4073|1
1724717520000|2024-08-27 00:12:00|4079|4073|4079|4073|4079|4073|4079|4073|0
1724717530000|2024-08-27 00:12:10|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|1
1724717540000|2024-08-27 00:12:20|4080|4074|4080|4074|4080|4074|4080|4074|0
1724717590000|2024-08-27 00:13:10|4079.5|4073.5|4080|4074|4080|4074|4079|4073|3
1724717610000|2024-08-27 00:13:30|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724717640000|2024-08-27 00:14:00|||||||||2
1724717660000|2024-08-27 00:14:20|4079|4073|4079|4073|4079.5|4073.5|4078.5|4072.5|3
1724717670000|2024-08-27 00:14:30|4080|4074|4080|4074|4080|4074|4080|4074|1
1724717680000|2024-08-27 00:14:40|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724717690000|2024-08-27 00:14:50|4079|4073|4079|4073|4079.5|4073.5|4079|4073|0
1724717700000|2024-08-27 00:15:00|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724717720000|2024-08-27 00:15:20|4080|4074|4080|4074|4080|4074|4080|4074|1
1724717760000|2024-08-27 00:16:00|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724717780000|2024-08-27 00:16:20|||||||||1
1724717800000|2024-08-27 00:16:40|||||||||1
1724717820000|2024-08-27 00:17:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|1
1724717830000|2024-08-27 00:17:10|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|2
1724717840000|2024-08-27 00:17:20|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724717880000|2024-08-27 00:18:00|4077|4071|4076|4070|4077|4071|4076|4070|30
1724717890000|2024-08-27 00:18:10|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1724717900000|2024-08-27 00:18:20|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|1
1724717910000|2024-08-27 00:18:30|4076.5|4070.5|4077.5|4071.5|4077.5|4071.5|4076.5|4070.5|1
1724717920000|2024-08-27 00:18:40|4077|4071|4078|4072|4078|4072|4077|4071|0
1724717940000|2024-08-27 00:19:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724718020000|2024-08-27 00:20:20|4079|4073|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|6
1724718060000|2024-08-27 00:21:00|4079|4073|4079|4073|4079|4073|4079|4073|0
1724718070000|2024-08-27 00:21:10|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724718080000|2024-08-27 00:21:20|4080|4074|4080|4074|4080|4074|4079.5|4073.5|0
1724718090000|2024-08-27 00:21:30|4079.5|4073.5|4079.5|4073.5|4080|4074|4079.5|4073.5|0
1724718100000|2024-08-27 00:21:40|4080|4074|4080|4074|4080|4074|4079.5|4073.5|0
1724718110000|2024-08-27 00:21:50|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724718120000|2024-08-27 00:22:00|4079|4073|4079|4073|4079|4073|4079|4073|0
1724718130000|2024-08-27 00:22:10|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724718140000|2024-08-27 00:22:20|||||||||2
1724718200000|2024-08-27 00:23:20|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|7
1724718210000|2024-08-27 00:23:30|4079|4073|4079|4073|4079|4073|4078.5|4072.5|0
1724718260000|2024-08-27 00:24:20|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724718270000|2024-08-27 00:24:30|4080|4074|4080|4074|4080|4074|4079.5|4073.5|0
1724718290000|2024-08-27 00:24:50|4080.5|4074.5|4082|4076|4082|4076|4080.5|4074.5|1
1724718300000|2024-08-27 00:25:00|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|6
1724718310000|2024-08-27 00:25:10|4084|4078|4084|4078|4084|4078|4084|4078|1
1724718320000|2024-08-27 00:25:20|4084.5|4078.5|4085|4079|4085|4079|4084.5|4078.5|0
1724718330000|2024-08-27 00:25:30|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|0
1724718340000|2024-08-27 00:25:40|4084.5|4078.5|4085|4079|4085|4079|4084.5|4078.5|3
1724718360000|2024-08-27 00:26:00|4085.5|4079.5|4086|4080|4086.5|4080.5|4085.5|4079.5|4
1724718390000|2024-08-27 00:26:30|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1724718400000|2024-08-27 00:26:40|4086|4080|4086|4080|4086|4080|4086|4080|2
1724718480000|2024-08-27 00:28:00|4086.5|4080.5|4088|4082|4088|4082|4086.5|4080.5|2
1724718500000|2024-08-27 00:28:20|4087.5|4081.5|4087|4081|4087.5|4081.5|4086.5|4080.5|10
1724718510000|2024-08-27 00:28:30|4089|4083|4089.5|4083.5|4089.5|4083.5|4089|4083|1
1724718520000|2024-08-27 00:28:40|4089|4083|4090|4084|4090|4084|4089|4083|12
1724718530000|2024-08-27 00:28:50|4091|4085|4091|4085|4091|4085|4091|4085|9
1724718540000|2024-08-27 00:29:00|4091.5|4085.5|4091|4085|4091.5|4085.5|4090.5|4084.5|9
1724718550000|2024-08-27 00:29:10|4091.5|4085.5|4092|4086|4092|4086|4091.5|4085.5|1
1724718560000|2024-08-27 00:29:20|4091.5|4085.5|4092|4086|4092|4086|4091.5|4085.5|0
1724718570000|2024-08-27 00:29:30|||||||||1
1724718580000|2024-08-27 00:29:40|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|0
1724718600000|2024-08-27 00:30:00|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|1
1724718620000|2024-08-27 00:30:20|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|0
1724718630000|2024-08-27 00:30:30|4091|4085|4091|4085|4091|4085|4091|4085|0
1724718640000|2024-08-27 00:30:40|4090.5|4084.5|4090|4084|4090.5|4084.5|4089.5|4083.5|4
1724718650000|2024-08-27 00:30:50|||||||||1
1724718670000|2024-08-27 00:31:10|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1724718690000|2024-08-27 00:31:30|4090|4084|4089.5|4083.5|4090|4084|4089.5|4083.5|1
1724718700000|2024-08-27 00:31:40|4090|4084|4090|4084|4090|4084|4090|4084|1
1724718720000|2024-08-27 00:32:00|4090.5|4084.5|4090|4084|4090.5|4084.5|4090|4084|0
1724718730000|2024-08-27 00:32:10|4090.5|4084.5|4093|4087|4093|4087|4090.5|4084.5|3
1724718740000|2024-08-27 00:32:20|4094|4088|4094|4088|4094|4088|4094|4088|3
1724718770000|2024-08-27 00:32:50|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1724718780000|2024-08-27 00:33:00|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|3
1724718800000|2024-08-27 00:33:20|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|0
1724718810000|2024-08-27 00:33:30|4091.5|4085.5|4094|4088|4095|4089|4091.5|4085.5|8
1724718820000|2024-08-27 00:33:40|4095|4089|4094|4088|4095|4089|4094|4088|0
1724718850000|2024-08-27 00:34:10|4095|4089|4095|4089|4095|4089|4095|4089|0
1724718860000|2024-08-27 00:34:20|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094|4088|0
1724718870000|2024-08-27 00:34:30|4094|4088|4094|4088|4094|4088|4094|4088|0
1724718880000|2024-08-27 00:34:40|4094.5|4088.5|4094.5|4088.5|4095|4089|4094|4088|0
1724718890000|2024-08-27 00:34:50|4094|4088|4094|4088|4094|4088|4094|4088|0
1724718900000|2024-08-27 00:35:00|4095|4089|4095|4089|4095.5|4089.5|4095|4089|1
1724718930000|2024-08-27 00:35:30|4094|4088|4094|4088|4094|4088|4094|4088|1
1724718950000|2024-08-27 00:35:50|||||||||1
1724718980000|2024-08-27 00:36:20|4094.5|4088.5|4094.5|4088.5|4095|4089|4094.5|4088.5|2
1724718990000|2024-08-27 00:36:30|4095|4089|4095|4089|4095|4089|4095|4089|2
1724719010000|2024-08-27 00:36:50|4094|4088|4096|4090|4096|4090|4094|4088|5
1724719020000|2024-08-27 00:37:00|4095.5|4089.5|4095.5|4089.5|4096|4090|4095.5|4089.5|0
1724719070000|2024-08-27 00:37:50|4095|4089|4095|4089|4095|4089|4095|4089|3
1724719140000|2024-08-27 00:39:00|4094.5|4088.5|4093.5|4087.5|4094.5|4088.5|4093.5|4087.5|3
1724719150000|2024-08-27 00:39:10|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092|4086|2
1724719180000|2024-08-27 00:39:40|4094|4088|4094|4088|4094|4088|4094|4088|1
1724719190000|2024-08-27 00:39:50|4093|4087|4093|4087|4093|4087|4092.5|4086.5|0
1724719200000|2024-08-27 00:40:00|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1724719210000|2024-08-27 00:40:10|4093|4087|4093|4087|4093|4087|4093|4087|0
1724719230000|2024-08-27 00:40:30|4092.5|4086.5|4093|4087|4093|4087|4092.5|4086.5|3
1724719240000|2024-08-27 00:40:40|4091|4085|4091|4085|4091|4085|4091|4085|7
1724719260000|2024-08-27 00:41:00|4090.5|4084.5|4091|4085|4091|4085|4090.5|4084.5|0
1724719270000|2024-08-27 00:41:10|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1724719290000|2024-08-27 00:41:30|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|3
1724719300000|2024-08-27 00:41:40|4088|4082|4086|4080|4088|4082|4086|4080|2
1724719330000|2024-08-27 00:42:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1724719340000|2024-08-27 00:42:20|4086|4080|4086|4080|4086|4080|4086|4080|0
1724719360000|2024-08-27 00:42:40|4085|4079|4086|4080|4086.5|4080.5|4085|4079|1
1724719370000|2024-08-27 00:42:50|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1724719380000|2024-08-27 00:43:00|4086|4080|4086.5|4080.5|4086.5|4080.5|4086|4080|0
1724719390000|2024-08-27 00:43:10|4086|4080|4086|4080|4086|4080|4086|4080|1
1724719400000|2024-08-27 00:43:20|4085|4079|4084|4078|4085|4079|4084|4078|5
1724719410000|2024-08-27 00:43:30|4084.5|4078.5|4082.5|4076.5|4084.5|4078.5|4082.5|4076.5|2
1724719430000|2024-08-27 00:43:50|4082|4076|4082|4076|4082|4076|4082|4076|0
1724719440000|2024-08-27 00:44:00|4081|4075|4081|4075|4081.5|4075.5|4081|4075|0
1724719460000|2024-08-27 00:44:20|4080|4074|4080|4074|4081|4075|4080|4074|0
1724719470000|2024-08-27 00:44:30|4080.5|4074.5|4079.5|4073.5|4080.5|4074.5|4079.5|4073.5|0
1724719490000|2024-08-27 00:44:50|4080|4074|4080|4074|4080|4074|4080|4074|1
1724719500000|2024-08-27 00:45:00|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724719520000|2024-08-27 00:45:20|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|1
1724719540000|2024-08-27 00:45:40|4078|4072|4079|4073|4079|4073|4078|4072|5
1724719550000|2024-08-27 00:45:50|4077.5|4071.5|4078|4072|4078|4072|4077|4071|1
1724719590000|2024-08-27 00:46:30|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|2
1724719610000|2024-08-27 00:46:50|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|2
1724719630000|2024-08-27 00:47:10|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4
1724719640000|2024-08-27 00:47:20|4077|4071|4077|4071|4077|4071|4077|4071|1
1724719650000|2024-08-27 00:47:30|4079|4073|4079|4073|4079|4073|4079|4073|1
1724719660000|2024-08-27 00:47:40|4077|4071|4077|4071|4077|4071|4077|4071|9
1724719670000|2024-08-27 00:47:50|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724719680000|2024-08-27 00:48:00|4077|4071|4077|4071|4077|4071|4077|4071|0
1724719720000|2024-08-27 00:48:40|4076.5|4070.5|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|1
1724719740000|2024-08-27 00:49:00|4075|4069|4075|4069|4075|4069|4074.5|4068.5|6
1724719760000|2024-08-27 00:49:20|||||||||1
1724719780000|2024-08-27 00:49:40|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1724719790000|2024-08-27 00:49:50|||||||||1
1724719800000|2024-08-27 00:50:00|||||||||1
1724719810000|2024-08-27 00:50:10|4075|4069|4075|4069|4075|4069|4075|4069|3
1724719820000|2024-08-27 00:50:20|4074|4068|4074|4068|4074|4068|4074|4068|2
1724719840000|2024-08-27 00:50:40|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1724719850000|2024-08-27 00:50:50|4074|4068|4074|4068|4074|4068|4074|4068|1
1724719880000|2024-08-27 00:51:20|4074.5|4068.5|4073.5|4067.5|4074.5|4068.5|4073.5|4067.5|1
1724719910000|2024-08-27 00:51:50|4074|4068|4074|4068|4074|4068|4074|4068|2
1724719940000|2024-08-27 00:52:20|4073|4067|4073|4067|4073|4067|4073|4067|0
1724719980000|2024-08-27 00:53:00|||||||||3
1724720000000|2024-08-27 00:53:20|4074|4068|4074|4068|4074|4068|4074|4068|1
1724720020000|2024-08-27 00:53:40|4073|4067|4073|4067|4073|4067|4073|4067|1
1724720040000|2024-08-27 00:54:00|||||||||1
1724720070000|2024-08-27 00:54:30|4072.5|4066.5|4073|4067|4073|4067|4072.5|4066.5|1
1724720090000|2024-08-27 00:54:50|4072.5|4066.5|4072|4066|4072.5|4066.5|4072|4066|7
1724720100000|2024-08-27 00:55:00|4071.5|4065.5|4071|4065|4071.5|4065.5|4070.5|4064.5|2
1724720140000|2024-08-27 00:55:40|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724720160000|2024-08-27 00:56:00|4071|4065|4071|4065|4071|4065|4069.5|4063.5|12
1724720180000|2024-08-27 00:56:20|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724720190000|2024-08-27 00:56:30|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|3
1724720200000|2024-08-27 00:56:40|4070|4064|4070|4064|4070|4064|4070|4064|0
1724720210000|2024-08-27 00:56:50|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724720220000|2024-08-27 00:57:00|4070|4064|4070|4064|4070|4064|4070|4064|0
1724720230000|2024-08-27 00:57:10|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724720260000|2024-08-27 00:57:40|4071|4065|4071|4065|4071.5|4065.5|4071|4065|1
1724720270000|2024-08-27 00:57:50|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724720280000|2024-08-27 00:58:00|4071|4065|4071|4065|4071|4065|4071|4065|0
1724720300000|2024-08-27 00:58:20|4071.5|4065.5|4072|4066|4072|4066|4071.5|4065.5|3
1724720320000|2024-08-27 00:58:40|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|1
1724720370000|2024-08-27 00:59:30|4072|4066|4072|4066|4072|4066|4072|4066|1
1724720380000|2024-08-27 00:59:40|4071.5|4065.5|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|1
1724720390000|2024-08-27 00:59:50|4072|4066|4072|4066|4072|4066|4072|4066|2
1724720400000|2024-08-27 01:00:00|4071.5|4065.5|4070|4064|4072|4066|4069.5|4063.5|3
1724720410000|2024-08-27 01:00:10|4069.5|4063.5|4071|4065|4071|4065|4069.5|4063.5|1
1724720420000|2024-08-27 01:00:20|4070.5|4064.5|4070|4064|4070.5|4064.5|4070|4064|1
1724720430000|2024-08-27 01:00:30|4070.5|4064.5|4071|4065|4071|4065|4070|4064|0
1724720440000|2024-08-27 01:00:40|4070|4064|4070|4064|4070|4064|4070|4064|1
1724720450000|2024-08-27 01:00:50|4071|4065|4071|4065|4071|4065|4071|4065|0
1724720460000|2024-08-27 01:01:00|4070|4064|4071.5|4065.5|4072.5|4066.5|4070|4064|2
1724720470000|2024-08-27 01:01:10|4072|4066|4072|4066|4072|4066|4072|4066|0
1724720480000|2024-08-27 01:01:20|4071.5|4065.5|4072|4066|4072|4066|4071.5|4065.5|0
1724720490000|2024-08-27 01:01:30|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724720500000|2024-08-27 01:01:40|4072|4066|4072|4066|4072|4066|4072|4066|0
1724720520000|2024-08-27 01:02:00|4071.5|4065.5|4071.5|4065.5|4072|4066|4071.5|4065.5|1
1724720530000|2024-08-27 01:02:10|4072|4066|4072|4066|4072.5|4066.5|4072|4066|0
1724720540000|2024-08-27 01:02:20|4071.5|4065.5|4072|4066|4072.5|4066.5|4071.5|4065.5|1
1724720560000|2024-08-27 01:02:40|4072.5|4066.5|4073|4067|4073|4067|4072.5|4066.5|1
1724720580000|2024-08-27 01:03:00|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|0
1724720600000|2024-08-27 01:03:20|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1724720610000|2024-08-27 01:03:30|4073.5|4067.5|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|0
1724720620000|2024-08-27 01:03:40|4073.5|4067.5|4073.5|4067.5|4074|4068|4073.5|4067.5|1
1724720630000|2024-08-27 01:03:50|4074|4068|4074|4068|4074|4068|4074|4068|0
1724720640000|2024-08-27 01:04:00|4073.5|4067.5|4073|4067|4073.5|4067.5|4072.5|4066.5|4
1724720650000|2024-08-27 01:04:10|4072.5|4066.5|4072.5|4066.5|4073|4067|4072.5|4066.5|0
1724720660000|2024-08-27 01:04:20|4073|4067|4073|4067|4073|4067|4072.5|4066.5|0
1724720680000|2024-08-27 01:04:40|4072.5|4066.5|4072|4066|4072.5|4066.5|4072|4066|1
1724720690000|2024-08-27 01:04:50|4071.5|4065.5|4072|4066|4072|4066|4071.5|4065.5|0
1724720700000|2024-08-27 01:05:00|4073|4067|4072|4066|4073|4067|4072|4066|1
1724720710000|2024-08-27 01:05:10|4071.5|4065.5|4072|4066|4072.5|4066.5|4071.5|4065.5|0
1724720720000|2024-08-27 01:05:20|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724720730000|2024-08-27 01:05:30|4071|4065|4071|4065|4071|4065|4071|4065|3
1724720750000|2024-08-27 01:05:50|4071.5|4065.5|4071|4065|4071.5|4065.5|4071|4065|0
1724720760000|2024-08-27 01:06:00|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724720770000|2024-08-27 01:06:10|4072|4066|4071|4065|4072|4066|4071|4065|4
1724720780000|2024-08-27 01:06:20|4070.5|4064.5|4070.5|4064.5|4071|4065|4070.5|4064.5|0
1724720790000|2024-08-27 01:06:30|4070|4064|4070.5|4064.5|4070.5|4064.5|4070|4064|0
1724720800000|2024-08-27 01:06:40|4071|4065|4071.5|4065.5|4071.5|4065.5|4071|4065|1
1724720810000|2024-08-27 01:06:50|4071|4065|4071.5|4065.5|4072|4066|4071|4065|0
1724720820000|2024-08-27 01:07:00|4072|4066|4071.5|4065.5|4072|4066|4071|4065|0
1724720830000|2024-08-27 01:07:10|4072|4066|4071.5|4065.5|4072|4066|4071.5|4065.5|0
1724720840000|2024-08-27 01:07:20|4071|4065|4071|4065|4071|4065|4071|4065|0
1724720850000|2024-08-27 01:07:30|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724720860000|2024-08-27 01:07:40|4072|4066|4073.5|4067.5|4073.5|4067.5|4071.5|4065.5|1
1724720890000|2024-08-27 01:08:10|4074|4068|4074|4068|4074|4068|4074|4068|1
1724720900000|2024-08-27 01:08:20|4073.5|4067.5|4075|4069|4075|4069|4073.5|4067.5|6
1724720920000|2024-08-27 01:08:40|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1724720930000|2024-08-27 01:08:50|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|2
1724720940000|2024-08-27 01:09:00|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072|4066|2
1724721000000|2024-08-27 01:10:00|4073.5|4067.5|4073.5|4067.5|4074|4068|4073.5|4067.5|2
1724721010000|2024-08-27 01:10:10|4073|4067|4072.5|4066.5|4073|4067|4072.5|4066.5|1
1724721020000|2024-08-27 01:10:20|4075|4069|4074.5|4068.5|4075|4069|4074.5|4068.5|7
1724721030000|2024-08-27 01:10:30|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724721040000|2024-08-27 01:10:40|4073|4067|4073|4067|4073|4067|4073|4067|0
1724721060000|2024-08-27 01:11:00|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|0
1724721080000|2024-08-27 01:11:20|4073|4067|4073|4067|4073|4067|4073|4067|0
1724721090000|2024-08-27 01:11:30|4074|4068|4073|4067|4074|4068|4073|4067|0
1724721100000|2024-08-27 01:11:40|4074|4068|4077|4071|4077|4071|4073|4067|10
1724721110000|2024-08-27 01:11:50|4076|4070|4075.5|4069.5|4076|4070|4075.5|4069.5|2
1724721120000|2024-08-27 01:12:00|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1724721150000|2024-08-27 01:12:30|4075|4069|4075|4069|4075.5|4069.5|4075|4069|5
1724721160000|2024-08-27 01:12:40|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|0
1724721180000|2024-08-27 01:13:00|4076|4070|4076|4070|4076|4070|4076|4070|0
1724721200000|2024-08-27 01:13:20|4075.5|4069.5|4074|4068|4075.5|4069.5|4073.5|4067.5|3
1724721220000|2024-08-27 01:13:40|4073.5|4067.5|4073|4067|4074|4068|4073|4067|0
1724721230000|2024-08-27 01:13:50|4074|4068|4073|4067|4074|4068|4073|4067|0
1724721240000|2024-08-27 01:14:00|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|0
1724721270000|2024-08-27 01:14:30|4074.5|4068.5|4074|4068|4075|4069|4074|4068|0
1724721310000|2024-08-27 01:15:10|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|0
1724721320000|2024-08-27 01:15:20|4072|4066|4072|4066|4072|4066|4071|4065|2
1724721330000|2024-08-27 01:15:30|4071.5|4065.5|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|1
1724721340000|2024-08-27 01:15:40|4073|4067|4073|4067|4073.5|4067.5|4072.5|4066.5|2
1724721390000|2024-08-27 01:16:30|4073.5|4067.5|4072.5|4066.5|4073.5|4067.5|4072.5|4066.5|1
1724721400000|2024-08-27 01:16:40|4074|4068|4074|4068|4074|4068|4074|4068|3
1724721410000|2024-08-27 01:16:50|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724721420000|2024-08-27 01:17:00|4073|4067|4073|4067|4073|4067|4073|4067|0
1724721430000|2024-08-27 01:17:10|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724721440000|2024-08-27 01:17:20|4074|4068|4074|4068|4074|4068|4074|4068|1
1724721460000|2024-08-27 01:17:40|4073.5|4067.5|4074|4068|4074|4068|4073|4067|0
1724721480000|2024-08-27 01:18:00|4075|4069|4075|4069|4075|4069|4075|4069|0
1724721530000|2024-08-27 01:18:50|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1724721540000|2024-08-27 01:19:00|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|2
1724721560000|2024-08-27 01:19:20|4077|4071|4076|4070|4077|4071|4076|4070|1
1724721570000|2024-08-27 01:19:30|4078|4072|4079|4073|4079|4073|4078|4072|10
1724721580000|2024-08-27 01:19:40|4078.5|4072.5|4077.5|4071.5|4078.5|4072.5|4077.5|4071.5|0
1724721610000|2024-08-27 01:20:10|4076|4070|4076|4070|4076|4070|4076|4070|2
1724721650000|2024-08-27 01:20:50|4077|4071|4077|4071|4077|4071|4077|4071|0
1724721670000|2024-08-27 01:21:10|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724721720000|2024-08-27 01:22:00|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724721730000|2024-08-27 01:22:10|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724721780000|2024-08-27 01:23:00|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724721790000|2024-08-27 01:23:10|4078|4072|4077|4071|4078|4072|4077|4071|0
1724721820000|2024-08-27 01:23:40|4078|4072|4078|4072|4078|4072|4078|4072|0
1724721850000|2024-08-27 01:24:10|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1724721900000|2024-08-27 01:25:00|4077.5|4071.5|4078|4072|4078|4072|4077|4071|0
1724721910000|2024-08-27 01:25:10|4077.5|4071.5|4077|4071|4078|4072|4077|4071|0
1724721950000|2024-08-27 01:25:50|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724721960000|2024-08-27 01:26:00|4076|4070|4076|4070|4076|4070|4076|4070|1
1724721980000|2024-08-27 01:26:20|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|0
1724722000000|2024-08-27 01:26:40|4075|4069|4075|4069|4075|4069|4075|4069|0
1724722010000|2024-08-27 01:26:50|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1724722030000|2024-08-27 01:27:10|4076|4070|4075|4069|4076|4070|4075|4069|1
1724722050000|2024-08-27 01:27:30|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|0
1724722060000|2024-08-27 01:27:40|4076|4070|4076|4070|4076|4070|4075.5|4069.5|0
1724722100000|2024-08-27 01:28:20|4077|4071|4076|4070|4077|4071|4076|4070|3
1724722120000|2024-08-27 01:28:40|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|0
1724722130000|2024-08-27 01:28:50|4078|4072|4078|4072|4078.5|4072.5|4078|4072|0
1724722170000|2024-08-27 01:29:30|4077|4071|4078|4072|4078|4072|4077|4071|0
1724722180000|2024-08-27 01:29:40|4077.5|4071.5|4078|4072|4078|4072|4077|4071|0
1724722190000|2024-08-27 01:29:50|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724722200000|2024-08-27 01:30:00|4076.5|4070.5|4075|4069|4076.5|4070.5|4075|4069|1
1724722210000|2024-08-27 01:30:10|4076|4070|4076|4070|4076|4070|4076|4070|0
1724722260000|2024-08-27 01:31:00|4077|4071|4076|4070|4077|4071|4076|4070|1
1724722280000|2024-08-27 01:31:20|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724722290000|2024-08-27 01:31:30|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|0
1724722300000|2024-08-27 01:31:40|4077|4071|4077|4071|4077|4071|4077|4071|0
1724722320000|2024-08-27 01:32:00|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|1
1724722330000|2024-08-27 01:32:10|4078|4072|4078.5|4072.5|4078.5|4072.5|4078|4072|0
1724722340000|2024-08-27 01:32:20|4079|4073|4079|4073|4080|4074|4079|4073|1
1724722360000|2024-08-27 01:32:40|4078|4072|4078|4072|4078|4072|4078|4072|0
1724722380000|2024-08-27 01:33:00|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|1
1724722410000|2024-08-27 01:33:30|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724722420000|2024-08-27 01:33:40|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724722430000|2024-08-27 01:33:50|4078.5|4072.5|4079|4073|4079|4073|4078|4072|0
1724722500000|2024-08-27 01:35:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724722510000|2024-08-27 01:35:10|4079|4073|4079|4073|4079|4073|4079|4073|0
1724722520000|2024-08-27 01:35:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|1
1724722560000|2024-08-27 01:36:00|4077|4071|4077|4071|4077|4071|4077|4071|1
1724722580000|2024-08-27 01:36:20|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724722590000|2024-08-27 01:36:30|4076|4070|4076.5|4070.5|4076.5|4070.5|4076|4070|1
1724722600000|2024-08-27 01:36:40|4076|4070|4076.5|4070.5|4076.5|4070.5|4076|4070|0
1724722610000|2024-08-27 01:36:50|4076|4070|4076|4070|4076|4070|4076|4070|1
1724722620000|2024-08-27 01:37:00|4077|4071|4077|4071|4077|4071|4077|4071|1
1724722630000|2024-08-27 01:37:10|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724722640000|2024-08-27 01:37:20|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724722650000|2024-08-27 01:37:30|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724722660000|2024-08-27 01:37:40|4080.5|4074.5|4080|4074|4081|4075|4080|4074|0
1724722680000|2024-08-27 01:38:00|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|1
1724722700000|2024-08-27 01:38:20|4080|4074|4080|4074|4080|4074|4080|4074|0
1724722710000|2024-08-27 01:38:30|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724722720000|2024-08-27 01:38:40|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|1
1724722740000|2024-08-27 01:39:00|4080|4074|4080|4074|4080|4074|4080|4074|1
1724722760000|2024-08-27 01:39:20|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|1
1724722800000|2024-08-27 01:40:00|4080.5|4074.5|4081.5|4075.5|4081.5|4075.5|4080.5|4074.5|0
1724722810000|2024-08-27 01:40:10|4081|4075|4081|4075|4081|4075|4081|4075|0
1724722820000|2024-08-27 01:40:20|4081.5|4075.5|4081|4075|4081.5|4075.5|4081|4075|0
1724722830000|2024-08-27 01:40:30|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|3
1724722840000|2024-08-27 01:40:40|4080|4074|4080|4074|4080|4074|4080|4074|1
1724722890000|2024-08-27 01:41:30|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724722920000|2024-08-27 01:42:00|4081|4075|4081|4075|4081|4075|4081|4075|0
1724722960000|2024-08-27 01:42:40|4082|4076|4082|4076|4082|4076|4082|4076|0
1724722970000|2024-08-27 01:42:50|4081|4075|4081|4075|4082|4076|4081|4075|0
1724722990000|2024-08-27 01:43:10|4082|4076|4082|4076|4082|4076|4082|4076|0
1724723010000|2024-08-27 01:43:30|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|1
1724723020000|2024-08-27 01:43:40|4084|4078|4084|4078|4084|4078|4084|4078|5
1724723030000|2024-08-27 01:43:50|||||||||1
1724723040000|2024-08-27 01:44:00|4084.5|4078.5|4085|4079|4085|4079|4084.5|4078.5|1
1724723060000|2024-08-27 01:44:20|4084.5|4078.5|4085|4079|4085|4079|4084.5|4078.5|0
1724723070000|2024-08-27 01:44:30|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|0
1724723090000|2024-08-27 01:44:50|4084|4078|4083.5|4077.5|4084|4078|4083.5|4077.5|1
1724723100000|2024-08-27 01:45:00|4083|4077|4082.5|4076.5|4083|4077|4082.5|4076.5|1
1724723120000|2024-08-27 01:45:20|||||||||1
1724723150000|2024-08-27 01:45:50|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|2
1724723160000|2024-08-27 01:46:00|4083|4077|4083|4077|4083|4077|4083|4077|1
1724723180000|2024-08-27 01:46:20|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724723190000|2024-08-27 01:46:30|4083|4077|4083|4077|4083|4077|4083|4077|1
1724723220000|2024-08-27 01:47:00|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1724723230000|2024-08-27 01:47:10|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724723240000|2024-08-27 01:47:20|4083|4077|4082.5|4076.5|4083|4077|4082.5|4076.5|0
1724723260000|2024-08-27 01:47:40|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|3
1724723270000|2024-08-27 01:47:50|4081|4075|4081|4075|4081|4075|4081|4075|2
1724723280000|2024-08-27 01:48:00|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724723290000|2024-08-27 01:48:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080|4074|0
1724723300000|2024-08-27 01:48:20|4081|4075|4081|4075|4081|4075|4081|4075|0
1724723320000|2024-08-27 01:48:40|4080|4074|4080|4074|4080|4074|4080|4074|0
1724723330000|2024-08-27 01:48:50|4079.5|4073.5|4079.5|4073.5|4080|4074|4079.5|4073.5|0
1724723340000|2024-08-27 01:49:00|4080|4074|4074.5|4068.5|4080|4074|4073.5|4067.5|10
1724723350000|2024-08-27 01:49:10|4074|4068|4074|4068|4074|4068|4074|4068|1
1724723360000|2024-08-27 01:49:20|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|2
1724723400000|2024-08-27 01:50:00|4074.5|4068.5|4073|4067|4074.5|4068.5|4072.5|4066.5|7
1724723410000|2024-08-27 01:50:10|4072|4066|4072|4066|4072|4066|4072|4066|2
1724723420000|2024-08-27 01:50:20|4071.5|4065.5|4071|4065|4071.5|4065.5|4071|4065|10
1724723460000|2024-08-27 01:51:00|4071.5|4065.5|4071|4065|4071.5|4065.5|4071|4065|0
1724723470000|2024-08-27 01:51:10|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724723490000|2024-08-27 01:51:30|4071|4065|4072|4066|4072|4066|4071|4065|0
1724723500000|2024-08-27 01:51:40|4072.5|4066.5|4072|4066|4072.5|4066.5|4072|4066|1
1724723520000|2024-08-27 01:52:00|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1724723530000|2024-08-27 01:52:10|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724723550000|2024-08-27 01:52:30|4074.5|4068.5|4073|4067|4074.5|4068.5|4072.5|4066.5|7
1724723580000|2024-08-27 01:53:00|4072.5|4066.5|4072|4066|4072.5|4066.5|4072|4066|0
1724723590000|2024-08-27 01:53:10|4072.5|4066.5|4072|4066|4072.5|4066.5|4072|4066|1
1724723600000|2024-08-27 01:53:20|4073|4067|4073|4067|4073.5|4067.5|4073|4067|0
1724723630000|2024-08-27 01:53:50|4072|4066|4072|4066|4072|4066|4072|4066|0
1724723660000|2024-08-27 01:54:20|4071.5|4065.5|4072|4066|4072|4066|4071|4065|0
1724723670000|2024-08-27 01:54:30|4072.5|4066.5|4073|4067|4073|4067|4072|4066|0
1724723680000|2024-08-27 01:54:40|4074|4068|4072|4066|4074|4068|4072|4066|0
1724723690000|2024-08-27 01:54:50|4072.5|4066.5|4073|4067|4073|4067|4072.5|4066.5|0
1724723700000|2024-08-27 01:55:00|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1724723710000|2024-08-27 01:55:10|4073|4067|4073.5|4067.5|4074|4068|4072|4066|0
1724723720000|2024-08-27 01:55:20|4074|4068|4074|4068|4074|4068|4073.5|4067.5|0
1724723750000|2024-08-27 01:55:50|4075|4069|4075|4069|4075|4069|4075|4069|0
1724723790000|2024-08-27 01:56:30|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|0
1724723810000|2024-08-27 01:56:50|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|0
1724723820000|2024-08-27 01:57:00|4077|4071|4077|4071|4077|4071|4077|4071|0
1724723840000|2024-08-27 01:57:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724723850000|2024-08-27 01:57:30|4078|4072|4078|4072|4078|4072|4078|4072|4
1724723870000|2024-08-27 01:57:50|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724723880000|2024-08-27 01:58:00|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|1
1724723890000|2024-08-27 01:58:10|4078|4072|4077|4071|4078|4072|4077|4071|0
1724723940000|2024-08-27 01:59:00|4078|4072|4078|4072|4078|4072|4078|4072|0
1724723950000|2024-08-27 01:59:10|4077.5|4071.5|4076|4070|4077.5|4071.5|4076|4070|0
1724723970000|2024-08-27 01:59:30|4075.5|4069.5|4076|4070|4076|4070|4075|4069|0
1724724000000|2024-08-27 02:00:00|4075|4069|4076|4070|4076|4070|4075|4069|0
1724724010000|2024-08-27 02:00:10|4077|4071|4076.5|4070.5|4077|4071|4076.5|4070.5|0
1724724020000|2024-08-27 02:00:20|4076|4070|4076|4070|4076|4070|4076|4070|4
1724724050000|2024-08-27 02:00:50|4075|4069|4075|4069|4075.5|4069.5|4075|4069|0
1724724080000|2024-08-27 02:01:20|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|1
1724724090000|2024-08-27 02:01:30|4075.5|4069.5|4076|4070|4076|4070|4075|4069|0
1724724120000|2024-08-27 02:02:00|4075|4069|4075|4069|4075|4069|4075|4069|0
1724724160000|2024-08-27 02:02:40|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1724724170000|2024-08-27 02:02:50|4074.5|4068.5|4075|4069|4075|4069|4074.5|4068.5|0
1724724180000|2024-08-27 02:03:00|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1724724190000|2024-08-27 02:03:10|4074.5|4068.5|4075|4069|4075|4069|4074.5|4068.5|0
1724724200000|2024-08-27 02:03:20|4074|4068|4074|4068|4075|4069|4074|4068|0
1724724230000|2024-08-27 02:03:50|4073|4067|4073|4067|4073|4067|4073|4067|0
1724724280000|2024-08-27 02:04:40|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|0
1724724290000|2024-08-27 02:04:50|4073|4067|4073.5|4067.5|4073.5|4067.5|4073|4067|0
1724724300000|2024-08-27 02:05:00|4074|4068|4074|4068|4074|4068|4074|4068|1
1724724310000|2024-08-27 02:05:10|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|0
1724724320000|2024-08-27 02:05:20|4073.5|4067.5|4073|4067|4074|4068|4073|4067|0
1724724330000|2024-08-27 02:05:30|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724724350000|2024-08-27 02:05:50|4074|4068|4074|4068|4074|4068|4074|4068|1
1724724360000|2024-08-27 02:06:00|||||||||2
1724724370000|2024-08-27 02:06:10|4075|4069|4075|4069|4075|4069|4075|4069|0
1724724380000|2024-08-27 02:06:20|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1724724400000|2024-08-27 02:06:40|4073|4067|4073|4067|4073|4067|4073|4067|0
1724724460000|2024-08-27 02:07:40|4074|4068|4073|4067|4074|4068|4073|4067|0
1724724490000|2024-08-27 02:08:10|4072|4066|4073|4067|4073|4067|4072|4066|0
1724724520000|2024-08-27 02:08:40|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724724540000|2024-08-27 02:09:00|4075|4069|4075.5|4069.5|4075.5|4069.5|4075|4069|2
1724724550000|2024-08-27 02:09:10|4076|4070|4076|4070|4076|4070|4076|4070|1
1724724560000|2024-08-27 02:09:20|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724724580000|2024-08-27 02:09:40|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724724590000|2024-08-27 02:09:50|4076|4070|4076|4070|4076|4070|4076|4070|0
1724724610000|2024-08-27 02:10:10|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724724620000|2024-08-27 02:10:20|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|1
1724724630000|2024-08-27 02:10:30|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724724650000|2024-08-27 02:10:50|4078|4072|4079|4073|4079|4073|4078|4072|1
1724724660000|2024-08-27 02:11:00|4079.5|4073.5|4078|4072|4079.5|4073.5|4078|4072|0
1724724670000|2024-08-27 02:11:10|4079|4073|4080|4074|4080|4074|4079|4073|0
1724724680000|2024-08-27 02:11:20|4079.5|4073.5|4080|4074|4080|4074|4079|4073|0
1724724690000|2024-08-27 02:11:30|4079|4073|4080|4074|4080|4074|4079|4073|0
1724724700000|2024-08-27 02:11:40|4079|4073|4079|4073|4080|4074|4079|4073|12
1724724710000|2024-08-27 02:11:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724724720000|2024-08-27 02:12:00|4078|4072|4077|4071|4078|4072|4077|4071|0
1724724730000|2024-08-27 02:12:10|4076|4070|4076|4070|4076|4070|4076|4070|0
1724724740000|2024-08-27 02:12:20|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1724724750000|2024-08-27 02:12:30|4075|4069|4074.5|4068.5|4075|4069|4074.5|4068.5|0
1724724760000|2024-08-27 02:12:40|4075|4069|4075|4069|4075|4069|4075|4069|1
1724724790000|2024-08-27 02:13:10|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1724724800000|2024-08-27 02:13:20|4075|4069|4076|4070|4076|4070|4075|4069|0
1724724820000|2024-08-27 02:13:40|4076.5|4070.5|4076.5|4070.5|4077|4071|4076.5|4070.5|0
1724724830000|2024-08-27 02:13:50|4076|4070|4076|4070|4076|4070|4076|4070|0
1724724840000|2024-08-27 02:14:00|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|1
1724724850000|2024-08-27 02:14:10|4076|4070|4076|4070|4076|4070|4076|4070|0
1724724880000|2024-08-27 02:14:40|4076.5|4070.5|4075|4069|4077|4071|4074.5|4068.5|11
1724724900000|2024-08-27 02:15:00|4076|4070|4076|4070|4076|4070|4076|4070|0
1724724920000|2024-08-27 02:15:20|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724724960000|2024-08-27 02:16:00|4077|4071|4077|4071|4077|4071|4077|4071|0
1724725010000|2024-08-27 02:16:50|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724725060000|2024-08-27 02:17:40|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724725070000|2024-08-27 02:17:50|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724725080000|2024-08-27 02:18:00|4078|4072|4078|4072|4078|4072|4078|4072|0
1724725100000|2024-08-27 02:18:20|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1724725170000|2024-08-27 02:19:30|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724725180000|2024-08-27 02:19:40|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724725190000|2024-08-27 02:19:50|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724725200000|2024-08-27 02:20:00|4078|4072|4078|4072|4078|4072|4078|4072|1
1724725360000|2024-08-27 02:22:40|4077|4071|4077|4071|4077|4071|4077|4071|1
1724725410000|2024-08-27 02:23:30|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|1
1724725420000|2024-08-27 02:23:40|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|2
1724725450000|2024-08-27 02:24:10|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|1
1724725480000|2024-08-27 02:24:40|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724725500000|2024-08-27 02:25:00|4076|4070|4076|4070|4076|4070|4076|4070|1
1724725560000|2024-08-27 02:26:00|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|4
1724725580000|2024-08-27 02:26:20|4078|4072|4078|4072|4078|4072|4078|4072|0
1724725610000|2024-08-27 02:26:50|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724725620000|2024-08-27 02:27:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724725650000|2024-08-27 02:27:30|4078|4072|4077|4071|4078|4072|4077|4071|1
1724725670000|2024-08-27 02:27:50|4076|4070|4076|4070|4076|4070|4076|4070|0
1724725710000|2024-08-27 02:28:30|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|12
1724725720000|2024-08-27 02:28:40|4074|4068|4074|4068|4074|4068|4074|4068|1
1724725740000|2024-08-27 02:29:00|4073|4067|4073|4067|4073|4067|4073|4067|0
1724725800000|2024-08-27 02:30:00|4073.5|4067.5|4074|4068|4074|4068|4073|4067|1
1724725810000|2024-08-27 02:30:10|4073|4067|4074|4068|4074|4068|4073|4067|0
1724725830000|2024-08-27 02:30:30|4075|4069|4075|4069|4075|4069|4075|4069|0
1724725850000|2024-08-27 02:30:50|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|0
1724725860000|2024-08-27 02:31:00|4076|4070|4076|4070|4076.5|4070.5|4076|4070|0
1724725870000|2024-08-27 02:31:10|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724725890000|2024-08-27 02:31:30|4077.5|4071.5|4076.5|4070.5|4078|4072|4076|4070|1
1724725900000|2024-08-27 02:31:40|4077|4071|4077|4071|4077|4071|4077|4071|0
1724725910000|2024-08-27 02:31:50|4078|4072|4078|4072|4078|4072|4078|4072|0
1724725920000|2024-08-27 02:32:00|4079|4073|4078|4072|4079|4073|4078|4072|0
1724725930000|2024-08-27 02:32:10|4079|4073|4079.5|4073.5|4079.5|4073.5|4079|4073|0
1724725940000|2024-08-27 02:32:20|4080|4074|4080|4074|4080|4074|4080|4074|1
1724725950000|2024-08-27 02:32:30|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|1
1724725970000|2024-08-27 02:32:50|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|0
1724726000000|2024-08-27 02:33:20|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724726010000|2024-08-27 02:33:30|4080|4074|4080|4074|4080|4074|4079|4073|0
1724726020000|2024-08-27 02:33:40|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724726030000|2024-08-27 02:33:50|4080.5|4074.5|4081|4075|4081|4075|4080|4074|0
1724726040000|2024-08-27 02:34:00|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724726070000|2024-08-27 02:34:30|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|0
1724726090000|2024-08-27 02:34:50|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724726110000|2024-08-27 02:35:10|4081|4075|4081|4075|4081|4075|4081|4075|0
1724726120000|2024-08-27 02:35:20|4080|4074|4080|4074|4080|4074|4080|4074|0
1724726140000|2024-08-27 02:35:40|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|1
1724726160000|2024-08-27 02:36:00|4078|4072|4078|4072|4078|4072|4077|4071|1
1724726180000|2024-08-27 02:36:20|4079|4073|4078|4072|4079|4073|4078|4072|0
1724726200000|2024-08-27 02:36:40|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724726210000|2024-08-27 02:36:50|4078|4072|4077.5|4071.5|4078|4072|4077.5|4071.5|0
1724726220000|2024-08-27 02:37:00|4078|4072|4078|4072|4078|4072|4077.5|4071.5|0
1724726230000|2024-08-27 02:37:10|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724726260000|2024-08-27 02:37:40|4078|4072|4077|4071|4078|4072|4077|4071|1
1724726280000|2024-08-27 02:38:00|4076|4070|4076|4070|4076.5|4070.5|4076|4070|0
1724726290000|2024-08-27 02:38:10|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724726330000|2024-08-27 02:38:50|4076|4070|4077|4071|4077|4071|4076|4070|0
1724726340000|2024-08-27 02:39:00|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|0
1724726400000|2024-08-27 02:40:00|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724726410000|2024-08-27 02:40:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724726420000|2024-08-27 02:40:20|4077|4071|4076.5|4070.5|4077.5|4071.5|4076.5|4070.5|1
1724726430000|2024-08-27 02:40:30|4076|4070|4075.5|4069.5|4076|4070|4075.5|4069.5|0
1724726440000|2024-08-27 02:40:40|4076|4070|4075.5|4069.5|4076|4070|4075.5|4069.5|1
1724726460000|2024-08-27 02:41:00|4076|4070|4075|4069|4076|4070|4075|4069|1
1724726490000|2024-08-27 02:41:30|4076|4070|4076|4070|4076|4070|4076|4070|0
1724726510000|2024-08-27 02:41:50|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724726520000|2024-08-27 02:42:00|4076|4070|4077|4071|4077|4071|4076|4070|0
1724726530000|2024-08-27 02:42:10|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|1
1724726540000|2024-08-27 02:42:20|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1724726550000|2024-08-27 02:42:30|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077|4071|0
1724726560000|2024-08-27 02:42:40|4077|4071|4077|4071|4077|4071|4077|4071|0
1724726570000|2024-08-27 02:42:50|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724726580000|2024-08-27 02:43:00|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724726590000|2024-08-27 02:43:10|4078|4072|4078|4072|4078|4072|4078|4072|0
1724726610000|2024-08-27 02:43:30|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724726620000|2024-08-27 02:43:40|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724726630000|2024-08-27 02:43:50|4077|4071|4077|4071|4077|4071|4076.5|4070.5|1
1724726640000|2024-08-27 02:44:00|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724726650000|2024-08-27 02:44:10|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078|4072|1
1724726660000|2024-08-27 02:44:20|4078|4072|4078|4072|4078|4072|4078|4072|0
1724726670000|2024-08-27 02:44:30|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724726680000|2024-08-27 02:44:40|4078|4072|4078|4072|4078|4072|4078|4072|0
1724726690000|2024-08-27 02:44:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078|4072|0
1724726700000|2024-08-27 02:45:00|4079|4073|4079|4073|4079|4073|4079|4073|0
1724726710000|2024-08-27 02:45:10|4080|4074|4080|4074|4080|4074|4080|4074|0
1724726720000|2024-08-27 02:45:20|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724726740000|2024-08-27 02:45:40|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079|4073|0
1724726750000|2024-08-27 02:45:50|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|0
1724726760000|2024-08-27 02:46:00|4080|4074|4080|4074|4080|4074|4080|4074|1
1724726780000|2024-08-27 02:46:20|4080.5|4074.5|4080|4074|4081|4075|4080|4074|0
1724726790000|2024-08-27 02:46:30|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724726810000|2024-08-27 02:46:50|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724726830000|2024-08-27 02:47:10|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724726840000|2024-08-27 02:47:20|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079|4073|0
1724726850000|2024-08-27 02:47:30|4080|4074|4080|4074|4080|4074|4080|4074|0
1724726890000|2024-08-27 02:48:10|4079|4073|4079.5|4073.5|4080|4074|4079|4073|0
1724726910000|2024-08-27 02:48:30|4079|4073|4079|4073|4079|4073|4078.5|4072.5|1
1724726920000|2024-08-27 02:48:40|4078.5|4072.5|4078|4072|4079|4073|4078|4072|0
1724726960000|2024-08-27 02:49:20|4079|4073|4079|4073|4079|4073|4079|4073|0
1724726970000|2024-08-27 02:49:30|4078|4072|4079|4073|4079|4073|4078|4072|0
1724727010000|2024-08-27 02:50:10|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|1
1724727040000|2024-08-27 02:50:40|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724727050000|2024-08-27 02:50:50|4080|4074|4081|4075|4081|4075|4079.5|4073.5|4
1724727060000|2024-08-27 02:51:00|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|1
1724727070000|2024-08-27 02:51:10|4081|4075|4080|4074|4081|4075|4080|4074|0
1724727080000|2024-08-27 02:51:20|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|1
1724727090000|2024-08-27 02:51:30|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|0
1724727100000|2024-08-27 02:51:40|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724727110000|2024-08-27 02:51:50|4080|4074|4080|4074|4080|4074|4080|4074|2
1724727130000|2024-08-27 02:52:10|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724727140000|2024-08-27 02:52:20|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4
1724727150000|2024-08-27 02:52:30|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|2
1724727160000|2024-08-27 02:52:40|4082|4076|4082|4076|4082|4076|4082|4076|2
1724727170000|2024-08-27 02:52:50|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|0
1724727190000|2024-08-27 02:53:10|4082|4076|4082|4076|4082|4076|4082|4076|0
1724727220000|2024-08-27 02:53:40|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|0
1724727230000|2024-08-27 02:53:50|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|1
1724727260000|2024-08-27 02:54:20|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|0
1724727270000|2024-08-27 02:54:30|4082|4076|4082|4076|4082|4076|4082|4076|0
1724727300000|2024-08-27 02:55:00|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724727310000|2024-08-27 02:55:10|4082|4076|4082|4076|4082|4076|4082|4076|2
1724727330000|2024-08-27 02:55:30|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724727340000|2024-08-27 02:55:40|4082|4076|4082|4076|4082|4076|4082|4076|1
1724727350000|2024-08-27 02:55:50|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|0
1724727360000|2024-08-27 02:56:00|4082|4076|4081.5|4075.5|4082|4076|4081.5|4075.5|0
1724727370000|2024-08-27 02:56:10|4081|4075|4081|4075|4081|4075|4081|4075|1
1724727380000|2024-08-27 02:56:20|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724727390000|2024-08-27 02:56:30|4080|4074|4079|4073|4080|4074|4079|4073|0
1724727420000|2024-08-27 02:57:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724727430000|2024-08-27 02:57:10|4079|4073|4078.5|4072.5|4079|4073|4078.5|4072.5|0
1724727440000|2024-08-27 02:57:20|4078|4072|4077|4071|4078|4072|4077|4071|0
1724727450000|2024-08-27 02:57:30|4076|4070|4076|4070|4076|4070|4076|4070|0
1724727460000|2024-08-27 02:57:40|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|0
1724727470000|2024-08-27 02:57:50|4075|4069|4075|4069|4075|4069|4075|4069|0
1724727480000|2024-08-27 02:58:00|4076|4070|4076|4070|4076|4070|4076|4070|0
1724727530000|2024-08-27 02:58:50|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|1
1724727540000|2024-08-27 02:59:00|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|0
1724727550000|2024-08-27 02:59:10|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|1
1724727580000|2024-08-27 02:59:40|4076|4070|4075|4069|4076|4070|4075|4069|0
1724727590000|2024-08-27 02:59:50|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|0
1724727600000|2024-08-27 03:00:00|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|0
1724727620000|2024-08-27 03:00:20|4076.5|4070.5|4076.5|4070.5|4077|4071|4076|4070|0
1724727630000|2024-08-27 03:00:30|4077|4071|4077|4071|4077|4071|4077|4071|0
1724727650000|2024-08-27 03:00:50|4076|4070|4076|4070|4076.5|4070.5|4076|4070|0
1724727660000|2024-08-27 03:01:00|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724727680000|2024-08-27 03:01:20|4077.5|4071.5|4077.5|4071.5|4078|4072|4077.5|4071.5|0
1724727690000|2024-08-27 03:01:30|4078|4072|4078|4072|4078|4072|4078|4072|0
1724727720000|2024-08-27 03:02:00|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724727730000|2024-08-27 03:02:10|4078|4072|4078|4072|4078|4072|4078|4072|0
1724727790000|2024-08-27 03:03:10|4078.5|4072.5|4077|4071|4079|4073|4077|4071|2
1724727820000|2024-08-27 03:03:40|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724727860000|2024-08-27 03:04:20|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1724727870000|2024-08-27 03:04:30|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|0
1724727880000|2024-08-27 03:04:40|4078|4072|4076.5|4070.5|4078|4072|4076.5|4070.5|0
1724727890000|2024-08-27 03:04:50|4077|4071|4077|4071|4077|4071|4077|4071|0
1724727930000|2024-08-27 03:05:30|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724727960000|2024-08-27 03:06:00|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724727970000|2024-08-27 03:06:10|4077|4071|4077|4071|4077|4071|4077|4071|0
1724727980000|2024-08-27 03:06:20|4076.5|4070.5|4077|4071|4077|4071|4076|4070|1
1724727990000|2024-08-27 03:06:30|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724728020000|2024-08-27 03:07:00|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724728040000|2024-08-27 03:07:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724728050000|2024-08-27 03:07:30|4078|4072|4078|4072|4078|4072|4078|4072|0
1724728060000|2024-08-27 03:07:40|4079|4073|4079|4073|4079|4073|4079|4073|0
1724728070000|2024-08-27 03:07:50|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724728110000|2024-08-27 03:08:30|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724728120000|2024-08-27 03:08:40|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724728140000|2024-08-27 03:09:00|4079|4073|4079|4073|4079|4073|4079|4073|0
1724728150000|2024-08-27 03:09:10|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|0
1724728160000|2024-08-27 03:09:20|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|1
1724728180000|2024-08-27 03:09:40|4078|4072|4078|4072|4078|4072|4078|4072|1
1724728200000|2024-08-27 03:10:00|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|1
1724728210000|2024-08-27 03:10:10|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724728240000|2024-08-27 03:10:40|4080|4074|4080|4074|4080|4074|4080|4074|1
1724728260000|2024-08-27 03:11:00|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|0
1724728290000|2024-08-27 03:11:30|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724728300000|2024-08-27 03:11:40|4081|4075|4081|4075|4081|4075|4080.5|4074.5|0
1724728310000|2024-08-27 03:11:50|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|0
1724728330000|2024-08-27 03:12:10|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|7
1724728340000|2024-08-27 03:12:20|4079|4073|4079|4073|4079|4073|4079|4073|0
1724728350000|2024-08-27 03:12:30|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1724728360000|2024-08-27 03:12:40|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|2
1724728370000|2024-08-27 03:12:50|4077.5|4071.5|4077|4071|4078|4072|4077|4071|2
1724728390000|2024-08-27 03:13:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724728400000|2024-08-27 03:13:20|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|6
1724728420000|2024-08-27 03:13:40|4079|4073|4079|4073|4080|4074|4079|4073|2
1724728430000|2024-08-27 03:13:50|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724728440000|2024-08-27 03:14:00|4080|4074|4080|4074|4080|4074|4080|4074|0
1724728480000|2024-08-27 03:14:40|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724728500000|2024-08-27 03:15:00|4080|4074|4080.5|4074.5|4080.5|4074.5|4080|4074|0
1724728510000|2024-08-27 03:15:10|4079.5|4073.5|4079.5|4073.5|4080|4074|4079.5|4073.5|2
1724728520000|2024-08-27 03:15:20|4079|4073|4079|4073|4079|4073|4079|4073|1
1724728560000|2024-08-27 03:16:00|4078.5|4072.5|4079|4073|4079|4073|4077|4071|1
1724728570000|2024-08-27 03:16:10|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|0
1724728580000|2024-08-27 03:16:20|4080|4074|4080|4074|4080|4074|4080|4074|1
1724728620000|2024-08-27 03:17:00|4081|4075|4081|4075|4081|4075|4081|4075|0
1724728630000|2024-08-27 03:17:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724728650000|2024-08-27 03:17:30|4080|4074|4080|4074|4080|4074|4080|4074|1
1724728660000|2024-08-27 03:17:40|4079|4073|4079|4073|4079|4073|4079|4073|0
1724728670000|2024-08-27 03:17:50|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|0
1724728680000|2024-08-27 03:18:00|4080|4074|4079|4073|4080|4074|4079|4073|0
1724728700000|2024-08-27 03:18:20|4080|4074|4080|4074|4080|4074|4080|4074|0
1724728710000|2024-08-27 03:18:30|4081|4075|4081|4075|4081|4075|4080|4074|0
1724728720000|2024-08-27 03:18:40|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724728740000|2024-08-27 03:19:00|4080.5|4074.5|4081|4075|4081|4075|4080|4074|0
1724728750000|2024-08-27 03:19:10|4080|4074|4080.5|4074.5|4081|4075|4080|4074|0
1724728760000|2024-08-27 03:19:20|4080|4074|4080|4074|4080.5|4074.5|4080|4074|0
1724728780000|2024-08-27 03:19:40|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|0
1724728790000|2024-08-27 03:19:50|4080.5|4074.5|4080|4074|4081|4075|4080|4074|0
1724728800000|2024-08-27 03:20:00|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724728840000|2024-08-27 03:20:40|4079|4073|4079|4073|4079|4073|4079|4073|0
1724728850000|2024-08-27 03:20:50|||||||||1
1724728870000|2024-08-27 03:21:10|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|0
1724728880000|2024-08-27 03:21:20|4079.5|4073.5|4079|4073|4080|4074|4079|4073|0
1724728890000|2024-08-27 03:21:30|4078|4072|4079|4073|4079|4073|4078|4072|0
1724728900000|2024-08-27 03:21:40|4078|4072|4078|4072|4078.5|4072.5|4078|4072|0
1724728910000|2024-08-27 03:21:50|4079|4073|4080|4074|4080|4074|4079|4073|0
1724728920000|2024-08-27 03:22:00|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724728930000|2024-08-27 03:22:10|4080|4074|4080|4074|4080|4074|4079|4073|1
1724728940000|2024-08-27 03:22:20|4079.5|4073.5|4079|4073|4080|4074|4079|4073|0
1724728970000|2024-08-27 03:22:50|4078|4072|4078|4072|4078.5|4072.5|4078|4072|0
1724728990000|2024-08-27 03:23:10|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|0
1724729010000|2024-08-27 03:23:30|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724729020000|2024-08-27 03:23:40|4076|4070|4076|4070|4076|4070|4076|4070|0
1724729030000|2024-08-27 03:23:50|4077|4071|4077|4071|4077|4071|4077|4071|0
1724729040000|2024-08-27 03:24:00|4076.5|4070.5|4076|4070|4077|4071|4076|4070|0
1724729050000|2024-08-27 03:24:10|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1724729060000|2024-08-27 03:24:20|4076|4070|4076|4070|4076|4070|4076|4070|2
1724729090000|2024-08-27 03:24:50|4075|4069|4075|4069|4075|4069|4075|4069|0
1724729100000|2024-08-27 03:25:00|4074.5|4068.5|4075|4069|4075|4069|4074.5|4068.5|1
1724729110000|2024-08-27 03:25:10|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1724729130000|2024-08-27 03:25:30|4073|4067|4073|4067|4073|4067|4073|4067|0
1724729140000|2024-08-27 03:25:40|4073.5|4067.5|4075|4069|4075|4069|4073.5|4067.5|1
1724729160000|2024-08-27 03:26:00|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|0
1724729170000|2024-08-27 03:26:10|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|0
1724729180000|2024-08-27 03:26:20|4076|4070|4076|4070|4076|4070|4076|4070|0
1724729190000|2024-08-27 03:26:30|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|0
1724729200000|2024-08-27 03:26:40|4076.5|4070.5|4076|4070|4077|4071|4076|4070|0
1724729210000|2024-08-27 03:26:50|4075|4069|4076|4070|4076|4070|4075|4069|0
1724729220000|2024-08-27 03:27:00|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|0
1724729230000|2024-08-27 03:27:10|4077|4071|4077|4071|4077|4071|4077|4071|0
1724729240000|2024-08-27 03:27:20|4078|4072|4077.5|4071.5|4078|4072|4077.5|4071.5|0
1724729250000|2024-08-27 03:27:30|4077|4071|4077|4071|4077|4071|4077|4071|1
1724729260000|2024-08-27 03:27:40|4079|4073|4079|4073|4079|4073|4079|4073|1
1724729270000|2024-08-27 03:27:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724729280000|2024-08-27 03:28:00|4079|4073|4079|4073|4079|4073|4079|4073|1
1724729290000|2024-08-27 03:28:10|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724729300000|2024-08-27 03:28:20|4080|4074|4080|4074|4080|4074|4080|4074|1
1724729350000|2024-08-27 03:29:10|4079.5|4073.5|4077|4071|4079.5|4073.5|4077|4071|2
1724729400000|2024-08-27 03:30:00|4076|4070|4076|4070|4077|4071|4076|4070|2
1724729420000|2024-08-27 03:30:20|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|4
1724729470000|2024-08-27 03:31:10|4075.5|4069.5|4076|4070|4076.5|4070.5|4075.5|4069.5|1
1724729480000|2024-08-27 03:31:20|4077|4071|4077|4071|4077|4071|4076|4070|0
1724729510000|2024-08-27 03:31:50|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724729520000|2024-08-27 03:32:00|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724729540000|2024-08-27 03:32:20|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|0
1724729550000|2024-08-27 03:32:30|4076.5|4070.5|4075|4069|4076.5|4070.5|4074.5|4068.5|0
1724729640000|2024-08-27 03:34:00|4074.5|4068.5|4075|4069|4075|4069|4074.5|4068.5|1
1724729700000|2024-08-27 03:35:00|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1724729710000|2024-08-27 03:35:10|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|1
1724729770000|2024-08-27 03:36:10|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1724729790000|2024-08-27 03:36:30|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724729800000|2024-08-27 03:36:40|4074|4068|4074|4068|4074|4068|4074|4068|1
1724729810000|2024-08-27 03:36:50|4073.5|4067.5|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|1
1724729820000|2024-08-27 03:37:00|4075|4069|4074|4068|4075.5|4069.5|4074|4068|4
1724729830000|2024-08-27 03:37:10|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1724729840000|2024-08-27 03:37:20|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1724729850000|2024-08-27 03:37:30|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|1
1724729860000|2024-08-27 03:37:40|4075|4069|4075|4069|4075|4069|4075|4069|1
1724729870000|2024-08-27 03:37:50|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|0
1724730000000|2024-08-27 03:40:00|4075|4069|4075|4069|4075|4069|4075|4069|0
1724730020000|2024-08-27 03:40:20|4074.5|4068.5|4075|4069|4075|4069|4074.5|4068.5|1
1724730030000|2024-08-27 03:40:30|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|0
1724730050000|2024-08-27 03:40:50|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724730060000|2024-08-27 03:41:00|4077|4071|4077|4071|4077|4071|4077|4071|1
1724730200000|2024-08-27 03:43:20|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724730220000|2024-08-27 03:43:40|4077|4071|4077|4071|4077|4071|4077|4071|1
1724730230000|2024-08-27 03:43:50|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|1
1724730240000|2024-08-27 03:44:00|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724730360000|2024-08-27 03:46:00|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724730440000|2024-08-27 03:47:20|||||||||3
1724730460000|2024-08-27 03:47:40|4079|4073|4079|4073|4079|4073|4079|4073|0
1724730570000|2024-08-27 03:49:30|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|2
1724730610000|2024-08-27 03:50:10|4083.5|4077.5|4083|4077|4083.5|4077.5|4083|4077|18
1724730710000|2024-08-27 03:51:50|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|0
1724730740000|2024-08-27 03:52:20|4084.5|4078.5|4085|4079|4085|4079|4084.5|4078.5|1
1724730890000|2024-08-27 03:54:50|4084|4078|4084|4078|4084.5|4078.5|4084|4078|2
1724730900000|2024-08-27 03:55:00|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084|4078|1
1724730920000|2024-08-27 03:55:20|4084|4078|4084|4078|4084|4078|4084|4078|0
1724730970000|2024-08-27 03:56:10|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|0
1724730980000|2024-08-27 03:56:20|4081|4075|4080.5|4074.5|4081|4075|4080.5|4074.5|19
1724731020000|2024-08-27 03:57:00|4080|4074|4080|4074|4080|4074|4080|4074|0
1724731060000|2024-08-27 03:57:40|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|2
1724731080000|2024-08-27 03:58:00|||||||||1
1724731090000|2024-08-27 03:58:10|||||||||1
1724731110000|2024-08-27 03:58:30|4079|4073|4079|4073|4079|4073|4079|4073|1
1724731130000|2024-08-27 03:58:50|||||||||1
1724731140000|2024-08-27 03:59:00|4078|4072|4078|4072|4078|4072|4078|4072|1
1724731160000|2024-08-27 03:59:20|||||||||1
1724731200000|2024-08-27 04:00:00|4077|4071|4077|4071|4077|4071|4077|4071|2
1724731280000|2024-08-27 04:01:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724731320000|2024-08-27 04:02:00|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|0
1724731330000|2024-08-27 04:02:10|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078|4072|5
1724731340000|2024-08-27 04:02:20|4078|4072|4078|4072|4078|4072|4078|4072|0
1724731350000|2024-08-27 04:02:30|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1724731360000|2024-08-27 04:02:40|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1724731390000|2024-08-27 04:03:10|4077|4071|4077|4071|4077|4071|4077|4071|1
1724731430000|2024-08-27 04:03:50|4080|4074|4080|4074|4080|4074|4080|4074|15
1724731440000|2024-08-27 04:04:00|4080.5|4074.5|4078|4072|4080.5|4074.5|4077|4071|14
1724731510000|2024-08-27 04:05:10|4077|4071|4077|4071|4077|4071|4077|4071|5
1724731660000|2024-08-27 04:07:40|4076.5|4070.5|4076|4070|4077|4071|4076|4070|0
1724731670000|2024-08-27 04:07:50|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724731680000|2024-08-27 04:08:00|4076|4070|4076|4070|4076|4070|4076|4070|1
1724731820000|2024-08-27 04:10:20|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|2
1724731850000|2024-08-27 04:10:50|4077|4071|4077|4071|4077|4071|4077|4071|0
1724731870000|2024-08-27 04:11:10|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724731890000|2024-08-27 04:11:30|4078|4072|4078|4072|4078|4072|4078|4072|2
1724732000000|2024-08-27 04:13:20|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724732070000|2024-08-27 04:14:30|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|2
1724732130000|2024-08-27 04:15:30|4079|4073|4078.5|4072.5|4079|4073|4078|4072|0
1724732140000|2024-08-27 04:15:40|4079|4073|4079|4073|4079|4073|4079|4073|0
1724732180000|2024-08-27 04:16:20|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724732200000|2024-08-27 04:16:40|4080|4074|4080|4074|4080|4074|4080|4074|0
1724732230000|2024-08-27 04:17:10|4078|4072|4078.5|4072.5|4078.5|4072.5|4078|4072|4
1724732250000|2024-08-27 04:17:30|4078|4072|4078|4072|4078|4072|4078|4072|0
1724732260000|2024-08-27 04:17:40|4079|4073|4079|4073|4079|4073|4079|4073|1
1724732320000|2024-08-27 04:18:40|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724732340000|2024-08-27 04:19:00|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|0
1724732430000|2024-08-27 04:20:30|4078|4072|4078|4072|4078|4072|4078|4072|1
1724732450000|2024-08-27 04:20:50|4077|4071|4077|4071|4077|4071|4077|4071|2
1724732580000|2024-08-27 04:23:00|4077.5|4071.5|4078|4072|4078|4072|4077.5|4071.5|0
1724732750000|2024-08-27 04:25:50|4077|4071|4077|4071|4077|4071|4077|4071|1
1724732830000|2024-08-27 04:27:10|4078|4072|4078|4072|4078|4072|4078|4072|0
1724732880000|2024-08-27 04:28:00|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|1
1724732940000|2024-08-27 04:29:00|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|2
1724733180000|2024-08-27 04:33:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724733230000|2024-08-27 04:33:50|4078|4072|4078|4072|4078|4072|4078|4072|1
1724733240000|2024-08-27 04:34:00|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|1
1724733320000|2024-08-27 04:35:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|1
1724733410000|2024-08-27 04:36:50|4077|4071|4077|4071|4077|4071|4077|4071|0
1724733540000|2024-08-27 04:39:00|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|1
1724733610000|2024-08-27 04:40:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724733650000|2024-08-27 04:40:50|4076|4070|4076|4070|4076|4070|4076|4070|1
1724733670000|2024-08-27 04:41:10|4076.5|4070.5|4078.5|4072.5|4078.5|4072.5|4076.5|4070.5|1
1724733720000|2024-08-27 04:42:00|4078|4072|4078|4072|4078|4072|4078|4072|1
1724733780000|2024-08-27 04:43:00|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|1
1724733880000|2024-08-27 04:44:40|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|1
1724733890000|2024-08-27 04:44:50|4078|4072|4079|4073|4079.5|4073.5|4078|4072|1
1724733910000|2024-08-27 04:45:10|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724733930000|2024-08-27 04:45:30|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724733940000|2024-08-27 04:45:40|4079|4073|4079|4073|4079|4073|4079|4073|0
1724733950000|2024-08-27 04:45:50|4078|4072|4078|4072|4079|4073|4078|4072|0
1724733970000|2024-08-27 04:46:10|4079|4073|4079|4073|4079|4073|4079|4073|0
1724734050000|2024-08-27 04:47:30|4078|4072|4078|4072|4078|4072|4078|4072|0
1724734080000|2024-08-27 04:48:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724734160000|2024-08-27 04:49:20|4079|4073|4079|4073|4079|4073|4079|4073|0
1724734500000|2024-08-27 04:55:00|4078.5|4072.5|4080|4074|4080|4074|4078.5|4072.5|1
1724734510000|2024-08-27 04:55:10|4079|4073|4079|4073|4079|4073|4079|4073|0
1724734550000|2024-08-27 04:55:50|4080|4074|4080|4074|4080|4074|4080|4074|0
1724734730000|2024-08-27 04:58:50|4079|4073|4079|4073|4079|4073|4079|4073|3
1724734740000|2024-08-27 04:59:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|1
1724734770000|2024-08-27 04:59:30|4079|4073|4080|4074|4080|4074|4079|4073|2
1724734780000|2024-08-27 04:59:40|4079|4073|4079|4073|4079|4073|4079|4073|0
1724734810000|2024-08-27 05:00:10|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|3
1724734820000|2024-08-27 05:00:20|4076.5|4070.5|4077.5|4071.5|4077.5|4071.5|4076.5|4070.5|1
1724734830000|2024-08-27 05:00:30|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|0
1724734890000|2024-08-27 05:01:30|4079|4073|4079|4073|4079|4073|4079|4073|5
1724734980000|2024-08-27 05:03:00|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|1
1724735010000|2024-08-27 05:03:30|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|1
1724735100000|2024-08-27 05:05:00|4080|4074|4080|4074|4080|4074|4080|4074|0
1724735130000|2024-08-27 05:05:30|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4078.5|4072.5|1
1724735150000|2024-08-27 05:05:50|4079|4073|4079|4073|4079|4073|4079|4073|0
1724735160000|2024-08-27 05:06:00|4080|4074|4080|4074|4080|4074|4080|4074|0
1724735290000|2024-08-27 05:08:10|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724735320000|2024-08-27 05:08:40|4080|4074|4080|4074|4080|4074|4080|4074|0
1724735400000|2024-08-27 05:10:00|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724735470000|2024-08-27 05:11:10|4080|4074|4080|4074|4080|4074|4080|4074|2
1724735570000|2024-08-27 05:12:50|||||||||1
1724735620000|2024-08-27 05:13:40|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724735680000|2024-08-27 05:14:40|4079|4073|4079|4073|4079|4073|4079|4073|1
1724735690000|2024-08-27 05:14:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724735710000|2024-08-27 05:15:10|4079|4073|4079|4073|4079|4073|4079|4073|3
1724735720000|2024-08-27 05:15:20|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|0
1724735760000|2024-08-27 05:16:00|4079|4073|4079|4073|4079|4073|4079|4073|0
1724735830000|2024-08-27 05:17:10|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|1
1724735910000|2024-08-27 05:18:30|4079|4073|4079.5|4073.5|4079.5|4073.5|4079|4073|1
1724735950000|2024-08-27 05:19:10|4079|4073|4079|4073|4079|4073|4079|4073|0
1724735970000|2024-08-27 05:19:30|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724736000000|2024-08-27 05:20:00|4079|4073|4079|4073|4079|4073|4079|4073|0
1724736020000|2024-08-27 05:20:20|||||||||1
1724736100000|2024-08-27 05:21:40|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724736110000|2024-08-27 05:21:50|4078|4072|4078|4072|4078|4072|4078|4072|0
1724736170000|2024-08-27 05:22:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|1
1724736210000|2024-08-27 05:23:30|4078|4072|4078|4072|4078|4072|4078|4072|1
1724736240000|2024-08-27 05:24:00|||||||||1
1724736260000|2024-08-27 05:24:20|||||||||1
1724736310000|2024-08-27 05:25:10|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724736380000|2024-08-27 05:26:20|4079|4073|4079|4073|4079|4073|4079|4073|0
1724736490000|2024-08-27 05:28:10|4078|4072|4078|4072|4078|4072|4077.5|4071.5|2
1724736600000|2024-08-27 05:30:00|4079|4073|4079.5|4073.5|4080|4074|4079|4073|0
1724736610000|2024-08-27 05:30:10|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|0
1724736650000|2024-08-27 05:30:50|4080|4074|4080|4074|4080|4074|4080|4074|0
1724736660000|2024-08-27 05:31:00|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724736720000|2024-08-27 05:32:00|4079|4073|4078.5|4072.5|4079|4073|4078.5|4072.5|2
1724736730000|2024-08-27 05:32:10|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|1
1724736750000|2024-08-27 05:32:30|4080|4074|4080|4074|4080|4074|4080|4074|0
1724736760000|2024-08-27 05:32:40|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724736790000|2024-08-27 05:33:10|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|0
1724736800000|2024-08-27 05:33:20|4079|4073|4079|4073|4079|4073|4079|4073|0
1724736810000|2024-08-27 05:33:30|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|1
1724736820000|2024-08-27 05:33:40|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|0
1724736830000|2024-08-27 05:33:50|4080|4074|4080|4074|4080|4074|4079.5|4073.5|0
1724736840000|2024-08-27 05:34:00|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724736850000|2024-08-27 05:34:10|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724736870000|2024-08-27 05:34:30|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724736880000|2024-08-27 05:34:40|4079.5|4073.5|4079.5|4073.5|4080|4074|4079.5|4073.5|0
1724736890000|2024-08-27 05:34:50|4080|4074|4079|4073|4080|4074|4079|4073|1
1724736910000|2024-08-27 05:35:10|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|1
1724736930000|2024-08-27 05:35:30|4079|4073|4078.5|4072.5|4079|4073|4078.5|4072.5|1
1724736940000|2024-08-27 05:35:40|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|1
1724736950000|2024-08-27 05:35:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724736960000|2024-08-27 05:36:00|4079|4073|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|1
1724736980000|2024-08-27 05:36:20|4078|4072|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|1
1724737000000|2024-08-27 05:36:40|4078|4072|4079|4073|4079|4073|4078|4072|0
1724737010000|2024-08-27 05:36:50|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724737020000|2024-08-27 05:37:00|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|0
1724737030000|2024-08-27 05:37:10|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724737040000|2024-08-27 05:37:20|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724737050000|2024-08-27 05:37:30|4079|4073|4079|4073|4079|4073|4079|4073|0
1724737060000|2024-08-27 05:37:40|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724737070000|2024-08-27 05:37:50|4079|4073|4078.5|4072.5|4079|4073|4078.5|4072.5|0
1724737100000|2024-08-27 05:38:20|4079|4073|4079|4073|4079|4073|4079|4073|0
1724737110000|2024-08-27 05:38:30|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724737120000|2024-08-27 05:38:40|4078.5|4072.5|4078.5|4072.5|4079|4073|4078.5|4072.5|0
1724737130000|2024-08-27 05:38:50|4079|4073|4079|4073|4079|4073|4079|4073|0
1724737140000|2024-08-27 05:39:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724737160000|2024-08-27 05:39:20|4078|4072|4078|4072|4078|4072|4078|4072|1
1724737210000|2024-08-27 05:40:10|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724737230000|2024-08-27 05:40:30|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724737240000|2024-08-27 05:40:40|4079|4073|4079|4073|4079|4073|4078.5|4072.5|0
1724737260000|2024-08-27 05:41:00|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|0
1724737270000|2024-08-27 05:41:10|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|1
1724737290000|2024-08-27 05:41:30|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|1
1724737320000|2024-08-27 05:42:00|4078|4072|4077.5|4071.5|4078|4072|4077.5|4071.5|0
1724737340000|2024-08-27 05:42:20|4079|4073|4079|4073|4079|4073|4079|4073|3
1724737350000|2024-08-27 05:42:30|||||||||1
1724737380000|2024-08-27 05:43:00|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724737420000|2024-08-27 05:43:40|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|0
1724737440000|2024-08-27 05:44:00|4080|4074|4080.5|4074.5|4080.5|4074.5|4080|4074|1
1724737510000|2024-08-27 05:45:10|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|9
1724737520000|2024-08-27 05:45:20|4079|4073|4079|4073|4079|4073|4079|4073|0
1724737530000|2024-08-27 05:45:30|4080|4074|4080|4074|4080|4074|4080|4074|0
1724737540000|2024-08-27 05:45:40|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|0
1724737580000|2024-08-27 05:46:20|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724737610000|2024-08-27 05:46:50|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724737620000|2024-08-27 05:47:00|4081|4075|4082|4076|4082|4076|4081|4075|1
1724737630000|2024-08-27 05:47:10|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1724737650000|2024-08-27 05:47:30|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|0
1724737660000|2024-08-27 05:47:40|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|0
1724737670000|2024-08-27 05:47:50|4081.5|4075.5|4082.5|4076.5|4082.5|4076.5|4081.5|4075.5|0
1724737700000|2024-08-27 05:48:20|4082|4076|4082|4076|4082|4076|4082|4076|1
1724737730000|2024-08-27 05:48:50|4081|4075|4081|4075|4081|4075|4081|4075|0
1724737740000|2024-08-27 05:49:00|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724737750000|2024-08-27 05:49:10|4081|4075|4081|4075|4081|4075|4081|4075|0
1724737790000|2024-08-27 05:49:50|4082|4076|4082|4076|4082|4076|4081.5|4075.5|0
1724737810000|2024-08-27 05:50:10|4078|4072|4078|4072|4078|4072|4078|4072|5
1724737840000|2024-08-27 05:50:40|4079|4073|4079|4073|4079|4073|4079|4073|0
1724737890000|2024-08-27 05:51:30|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|1
1724737910000|2024-08-27 05:51:50|4078.5|4072.5|4078|4072|4078.5|4072.5|4078|4072|1
1724737930000|2024-08-27 05:52:10|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724737960000|2024-08-27 05:52:40|4078|4072|4079|4073|4079|4073|4078|4072|7
1724737970000|2024-08-27 05:52:50|4080|4074|4079|4073|4080|4074|4079|4073|0
1724737980000|2024-08-27 05:53:00|4079.5|4073.5|4080|4074|4080|4074|4079.5|4073.5|0
1724738020000|2024-08-27 05:53:40|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724738040000|2024-08-27 05:54:00|4080|4074|4080|4074|4080|4074|4080|4074|0
1724738050000|2024-08-27 05:54:10|||||||||1
1724738100000|2024-08-27 05:55:00|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1724738110000|2024-08-27 05:55:10|4080|4074|4080|4074|4080|4074|4080|4074|0
1724738130000|2024-08-27 05:55:30|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|0
1724738150000|2024-08-27 05:55:50|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4
1724738190000|2024-08-27 05:56:30|4080|4074|4081|4075|4081|4075|4080|4074|2
1724738270000|2024-08-27 05:57:50|4082|4076|4082|4076|4082|4076|4082|4076|0
1724738280000|2024-08-27 05:58:00|4081|4075|4082|4076|4082|4076|4081|4075|0
1724738300000|2024-08-27 05:58:20|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1724738310000|2024-08-27 05:58:30|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724738320000|2024-08-27 05:58:40|4083|4077|4083|4077|4083|4077|4083|4077|1
1724738340000|2024-08-27 05:59:00|4084|4078|4083.5|4077.5|4084|4078|4083.5|4077.5|0
1724738350000|2024-08-27 05:59:10|4083|4077|4083|4077|4083|4077|4083|4077|0
1724738380000|2024-08-27 05:59:40|4084|4078|4084|4078|4084|4078|4083|4077|0
1724738390000|2024-08-27 05:59:50|4083.5|4077.5|4083|4077|4083.5|4077.5|4083|4077|0
1724738400000|2024-08-27 06:00:00|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724738420000|2024-08-27 06:00:20|4083|4077|4084|4078|4084|4078|4083|4077|3
1724738440000|2024-08-27 06:00:40|4084.5|4078.5|4084|4078|4084.5|4078.5|4084|4078|1
1724738450000|2024-08-27 06:00:50|4085|4079|4085|4079|4085|4079|4084.5|4078.5|0
1724738460000|2024-08-27 06:01:00|4084.5|4078.5|4084|4078|4084.5|4078.5|4084|4078|0
1724738510000|2024-08-27 06:01:50|4084.5|4078.5|4084|4078|4084.5|4078.5|4084|4078|0
1724738520000|2024-08-27 06:02:00|4083.5|4077.5|4084|4078|4084|4078|4083.5|4077.5|2
1724738530000|2024-08-27 06:02:10|||||||||1
1724738560000|2024-08-27 06:02:40|4083.5|4077.5|4084|4078|4084|4078|4083.5|4077.5|0
1724738570000|2024-08-27 06:02:50|4083.5|4077.5|4083|4077|4083.5|4077.5|4083|4077|1
1724738590000|2024-08-27 06:03:10|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1724738600000|2024-08-27 06:03:20|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1724738610000|2024-08-27 06:03:30|4083.5|4077.5|4083|4077|4083.5|4077.5|4083|4077|1
1724738650000|2024-08-27 06:04:10|4084|4078|4084|4078|4084|4078|4084|4078|0
1724738680000|2024-08-27 06:04:40|4083|4077|4083|4077|4083.5|4077.5|4083|4077|0
1724738690000|2024-08-27 06:04:50|4083.5|4077.5|4084|4078|4084|4078|4083.5|4077.5|0
1724738740000|2024-08-27 06:05:40|4083|4077|4083|4077|4083|4077|4083|4077|1
1724738760000|2024-08-27 06:06:00|4082.5|4076.5|4083|4077|4083.5|4077.5|4082.5|4076.5|1
1724738770000|2024-08-27 06:06:10|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1724738790000|2024-08-27 06:06:30|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1724738850000|2024-08-27 06:07:30|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|8
1724738860000|2024-08-27 06:07:40|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|0
1724738880000|2024-08-27 06:08:00|4082|4076|4081.5|4075.5|4082|4076|4081.5|4075.5|0
1724738900000|2024-08-27 06:08:20|4081|4075|4081|4075|4081|4075|4080.5|4074.5|2
1724738910000|2024-08-27 06:08:30|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|2
1724738950000|2024-08-27 06:09:10|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|1
1724738970000|2024-08-27 06:09:30|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079|4073|2
1724738980000|2024-08-27 06:09:40|4078.5|4072.5|4078.5|4072.5|4079|4073|4078.5|4072.5|1
1724738990000|2024-08-27 06:09:50|4079|4073|4079|4073|4079|4073|4079|4073|0
1724739000000|2024-08-27 06:10:00|4079.5|4073.5|4079|4073|4080|4074|4078.5|4072.5|1
1724739020000|2024-08-27 06:10:20|4080|4074|4081|4075|4081|4075|4080|4074|1
1724739050000|2024-08-27 06:10:50|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|1
1724739070000|2024-08-27 06:11:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1724739090000|2024-08-27 06:11:30|4081|4075|4081|4075|4081|4075|4080.5|4074.5|0
1724739110000|2024-08-27 06:11:50|4080|4074|4081|4075|4081|4075|4080|4074|0
1724739120000|2024-08-27 06:12:00|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|0
1724739150000|2024-08-27 06:12:30|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|0
1724739160000|2024-08-27 06:12:40|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080|4074|0
1724739170000|2024-08-27 06:12:50|4081|4075|4081|4075|4081|4075|4081|4075|0
1724739180000|2024-08-27 06:13:00|4082|4076|4082|4076|4082|4076|4082|4076|1
1724739190000|2024-08-27 06:13:10|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|0
1724739250000|2024-08-27 06:14:10|4081|4075|4081|4075|4081.5|4075.5|4081|4075|0
1724739280000|2024-08-27 06:14:40|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|0
1724739290000|2024-08-27 06:14:50|4081.5|4075.5|4081|4075|4081.5|4075.5|4081|4075|0
1724739300000|2024-08-27 06:15:00|4082|4076|4082|4076|4082|4076|4082|4076|0
1724739310000|2024-08-27 06:15:10|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1724739370000|2024-08-27 06:16:10|4083.5|4077.5|4083|4077|4083.5|4077.5|4083|4077|0
1724739380000|2024-08-27 06:16:20|4083.5|4077.5|4084|4078|4084|4078|4083.5|4077.5|2
1724739400000|2024-08-27 06:16:40|4084.5|4078.5|4085|4079|4085|4079|4084.5|4078.5|0
1724739450000|2024-08-27 06:17:30|4084|4078|4084|4078|4084|4078|4084|4078|0
1724739500000|2024-08-27 06:18:20|4085|4079|4085|4079|4085|4079|4085|4079|0
1724739520000|2024-08-27 06:18:40|4084.5|4078.5|4084|4078|4084.5|4078.5|4084|4078|0
1724739570000|2024-08-27 06:19:30|4085|4079|4084|4078|4085|4079|4084|4078|0
1724739620000|2024-08-27 06:20:20|4084.5|4078.5|4084|4078|4084.5|4078.5|4084|4078|0
1724739630000|2024-08-27 06:20:30|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|0
1724739660000|2024-08-27 06:21:00|4085|4079|4085|4079|4085|4079|4085|4079|0
1724739670000|2024-08-27 06:21:10|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|0
1724739690000|2024-08-27 06:21:30|4085|4079|4085|4079|4085|4079|4084.5|4078.5|0
1724739720000|2024-08-27 06:22:00|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|0
1724739750000|2024-08-27 06:22:30|4084|4078|4083.5|4077.5|4084|4078|4083.5|4077.5|1
1724739760000|2024-08-27 06:22:40|4083|4077|4083|4077|4083|4077|4083|4077|0
1724739780000|2024-08-27 06:23:00|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724739810000|2024-08-27 06:23:30|4083|4077|4083|4077|4083|4077|4083|4077|0
1724739820000|2024-08-27 06:23:40|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724739840000|2024-08-27 06:24:00|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|2
1724739850000|2024-08-27 06:24:10|||||||||1
1724739870000|2024-08-27 06:24:30|4083|4077|4083|4077|4083|4077|4083|4077|0
1724739930000|2024-08-27 06:25:30|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724739940000|2024-08-27 06:25:40|4082|4076|4082|4076|4083|4077|4081.5|4075.5|1
1724739950000|2024-08-27 06:25:50|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1724739960000|2024-08-27 06:26:00|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|0
1724739970000|2024-08-27 06:26:10|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|0
1724740000000|2024-08-27 06:26:40|4083|4077|4083|4077|4083|4077|4083|4077|1
1724740020000|2024-08-27 06:27:00|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724740030000|2024-08-27 06:27:10|4082|4076|4082|4076|4082|4076|4082|4076|0
1724740040000|2024-08-27 06:27:20|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|0
1724740050000|2024-08-27 06:27:30|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|0
1724740070000|2024-08-27 06:27:50|||||||||1
1724740090000|2024-08-27 06:28:10|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724740100000|2024-08-27 06:28:20|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|1
1724740110000|2024-08-27 06:28:30|||||||||1
1724740130000|2024-08-27 06:28:50|4082|4076|4082|4076|4082|4076|4082|4076|0
1724740140000|2024-08-27 06:29:00|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|0
1724740150000|2024-08-27 06:29:10|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|2
1724740160000|2024-08-27 06:29:20|4080|4074|4080|4074|4080|4074|4080|4074|1
1724740200000|2024-08-27 06:30:00|4079.5|4073.5|4078.5|4072.5|4080|4074|4078.5|4072.5|2
1724740210000|2024-08-27 06:30:10|4079|4073|4077.5|4071.5|4079|4073|4077.5|4071.5|12
1724740220000|2024-08-27 06:30:20|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|2
1724740230000|2024-08-27 06:30:30|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|0
1724740250000|2024-08-27 06:30:50|4077|4071|4076.5|4070.5|4077.5|4071.5|4076.5|4070.5|1
1724740300000|2024-08-27 06:31:40|||||||||1
1724740310000|2024-08-27 06:31:50|4075.5|4069.5|4074.5|4068.5|4075.5|4069.5|4074.5|4068.5|5
1724740320000|2024-08-27 06:32:00|4074|4068|4074|4068|4074|4068|4074|4068|3
1724740330000|2024-08-27 06:32:10|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1724740340000|2024-08-27 06:32:20|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|6
1724740350000|2024-08-27 06:32:30|4073.5|4067.5|4074|4068|4074.5|4068.5|4073|4067|1
1724740400000|2024-08-27 06:33:20|4073|4067|4073|4067|4073|4067|4073|4067|1
1724740440000|2024-08-27 06:34:00|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4
1724740450000|2024-08-27 06:34:10|4072|4066|4072|4066|4072|4066|4072|4066|0
1724740460000|2024-08-27 06:34:20|4073|4067|4073|4067|4073|4067|4073|4067|0
1724740490000|2024-08-27 06:34:50|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1724740500000|2024-08-27 06:35:00|4072|4066|4072|4066|4072.5|4066.5|4072|4066|1
1724740510000|2024-08-27 06:35:10|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4
1724740520000|2024-08-27 06:35:20|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4
1724740530000|2024-08-27 06:35:30|4070|4064|4069|4063|4070|4064|4069|4063|1
1724740550000|2024-08-27 06:35:50|4069.5|4063.5|4070.5|4064.5|4070.5|4064.5|4069.5|4063.5|3
1724740560000|2024-08-27 06:36:00|4070|4064|4070|4064|4070|4064|4070|4064|0
1724740570000|2024-08-27 06:36:10|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|2
1724740600000|2024-08-27 06:36:40|4072|4066|4072|4066|4072|4066|4072|4066|0
1724740610000|2024-08-27 06:36:50|4072.5|4066.5|4073.5|4067.5|4073.5|4067.5|4071.5|4065.5|17
1724740620000|2024-08-27 06:37:00|4072|4066|4074.5|4068.5|4074.5|4068.5|4072|4066|19
1724740630000|2024-08-27 06:37:10|4075|4069|4075|4069|4075|4069|4075|4069|1
1724740650000|2024-08-27 06:37:30|4076.5|4070.5|4075|4069|4076.5|4070.5|4075|4069|4
1724740680000|2024-08-27 06:38:00|4076|4070|4076|4070|4076|4070|4076|4070|0
1724740690000|2024-08-27 06:38:10|||||||||8
1724740700000|2024-08-27 06:38:20|4072|4066|4072|4066|4072|4066|4072|4066|2
1724740730000|2024-08-27 06:38:50|4073|4067|4073|4067|4073|4067|4073|4067|0
1724740740000|2024-08-27 06:39:00|4072.5|4066.5|4070|4064|4072.5|4066.5|4070|4064|3
1724740760000|2024-08-27 06:39:20|4069.5|4063.5|4069|4063|4069.5|4063.5|4069|4063|0
1724740780000|2024-08-27 06:39:40|4070|4064|4070|4064|4070|4064|4070|4064|1
1724740790000|2024-08-27 06:39:50|4069.5|4063.5|4069|4063|4069.5|4063.5|4069|4063|0
1724740810000|2024-08-27 06:40:10|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|5
1724740820000|2024-08-27 06:40:20|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1724740830000|2024-08-27 06:40:30|4069|4063|4069|4063|4069|4063|4069|4063|0
1724740840000|2024-08-27 06:40:40|4068|4062|4068|4062|4068|4062|4068|4062|0
1724740850000|2024-08-27 06:40:50|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1724740870000|2024-08-27 06:41:10|4069|4063|4069|4063|4069|4063|4069|4063|0
1724740880000|2024-08-27 06:41:20|4069.5|4063.5|4070|4064|4070|4064|4069.5|4063.5|9
1724740960000|2024-08-27 06:42:40|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1724740970000|2024-08-27 06:42:50|4070|4064|4070|4064|4070|4064|4070|4064|1
1724740990000|2024-08-27 06:43:10|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1724741000000|2024-08-27 06:43:20|4070|4064|4070|4064|4070|4064|4070|4064|0
1724741020000|2024-08-27 06:43:40|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|0
1724741040000|2024-08-27 06:44:00|4070.5|4064.5|4069|4063|4070.5|4064.5|4069|4063|1
1724741050000|2024-08-27 06:44:10|4070|4064|4070|4064|4070|4064|4070|4064|0
1724741070000|2024-08-27 06:44:30|4069|4063|4069|4063|4069|4063|4069|4063|0
1724741080000|2024-08-27 06:44:40|4068.5|4062.5|4067|4061|4068.5|4062.5|4066.5|4060.5|2
1724741090000|2024-08-27 06:44:50|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|51
1724741100000|2024-08-27 06:45:00|4067|4061|4066|4060|4067|4061|4066|4060|3
1724741110000|2024-08-27 06:45:10|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724741120000|2024-08-27 06:45:20|4067|4061|4066.5|4060.5|4067|4061|4066.5|4060.5|1
1724741140000|2024-08-27 06:45:40|4066|4060|4066.5|4060.5|4066.5|4060.5|4065.5|4059.5|2
1724741150000|2024-08-27 06:45:50|4066|4060|4066.5|4060.5|4066.5|4060.5|4066|4060|0
1724741160000|2024-08-27 06:46:00|4066|4060|4065.5|4059.5|4066|4060|4065.5|4059.5|2
1724741180000|2024-08-27 06:46:20|||||||||1
1724741190000|2024-08-27 06:46:30|4065|4059|4065|4059|4065|4059|4065|4059|2
1724741220000|2024-08-27 06:47:00|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724741230000|2024-08-27 06:47:10|4065|4059|4065|4059|4065|4059|4065|4059|3
1724741240000|2024-08-27 06:47:20|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724741250000|2024-08-27 06:47:30|4065|4059|4065|4059|4065|4059|4065|4059|0
1724741260000|2024-08-27 06:47:40|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724741270000|2024-08-27 06:47:50|||||||||4
1724741280000|2024-08-27 06:48:00|||||||||1
1724741290000|2024-08-27 06:48:10|4065|4059|4065|4059|4065|4059|4065|4059|3
1724741300000|2024-08-27 06:48:20|||||||||2
1724741330000|2024-08-27 06:48:50|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|11
1724741340000|2024-08-27 06:49:00|4065|4059|4065|4059|4065|4059|4065|4059|0
1724741350000|2024-08-27 06:49:10|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724741360000|2024-08-27 06:49:20|4062.5|4056.5|4064|4058|4064|4058|4062.5|4056.5|15
1724741390000|2024-08-27 06:49:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|9
1724741400000|2024-08-27 06:50:00|4062|4056|4062|4056|4062|4056|4062|4056|3
1724741410000|2024-08-27 06:50:10|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|9
1724741420000|2024-08-27 06:50:20|||||||||3
1724741430000|2024-08-27 06:50:30|||||||||2
1724741450000|2024-08-27 06:50:50|||||||||1
1724741480000|2024-08-27 06:51:20|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|25
1724741500000|2024-08-27 06:51:40|||||||||3
1724741520000|2024-08-27 06:52:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|5
1724741550000|2024-08-27 06:52:30|4064|4058|4064|4058|4064|4058|4064|4058|2
1724741560000|2024-08-27 06:52:40|||||||||1
1724741610000|2024-08-27 06:53:30|4063.5|4057.5|4064.5|4058.5|4064.5|4058.5|4063.5|4057.5|0
1724741640000|2024-08-27 06:54:00|4063|4057|4063|4057|4063.5|4057.5|4063|4057|6
1724741700000|2024-08-27 06:55:00|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|0
1724741710000|2024-08-27 06:55:10|4065|4059|4065|4059|4065|4059|4065|4059|0
1724741730000|2024-08-27 06:55:30|4065.5|4059.5|4065|4059|4065.5|4059.5|4065|4059|0
1724741740000|2024-08-27 06:55:40|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724741750000|2024-08-27 06:55:50|4065|4059|4065|4059|4065|4059|4065|4059|0
1724741760000|2024-08-27 06:56:00|4064|4058|4064|4058|4064|4058|4064|4058|0
1724741780000|2024-08-27 06:56:20|4064.5|4058.5|4065|4059|4065|4059|4064.5|4058.5|0
1724741790000|2024-08-27 06:56:30|4064.5|4058.5|4064.5|4058.5|4065|4059|4064.5|4058.5|0
1724741800000|2024-08-27 06:56:40|4064|4058|4064|4058|4064|4058|4064|4058|1
1724741810000|2024-08-27 06:56:50|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|0
1724741820000|2024-08-27 06:57:00|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|0
1724741830000|2024-08-27 06:57:10|4063.5|4057.5|4063.5|4057.5|4064|4058|4063.5|4057.5|0
1724741840000|2024-08-27 06:57:20|4063|4057|4064|4058|4064|4058|4063|4057|0
1724741850000|2024-08-27 06:57:30|4063|4057|4063|4057|4063|4057|4063|4057|0
1724741950000|2024-08-27 06:59:10|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|0
1724741960000|2024-08-27 06:59:20|4064|4058|4063.5|4057.5|4064|4058|4063|4057|0
1724741970000|2024-08-27 06:59:30|||||||||2
1724741980000|2024-08-27 06:59:40|4063|4057|4063|4057|4063|4057|4063|4057|2
1724741990000|2024-08-27 06:59:50|||||||||1
1724742000000|2024-08-27 07:00:00|4064|4058|4063|4057|4064|4058|4063|4057|3
1724742010000|2024-08-27 07:00:10|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|1
1724742020000|2024-08-27 07:00:20|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|1
1724742030000|2024-08-27 07:00:30|4062.5|4056.5|4063.5|4057.5|4063.5|4057.5|4062.5|4056.5|1
1724742040000|2024-08-27 07:00:40|4063|4057|4063|4057|4063|4057|4063|4057|2
1724742050000|2024-08-27 07:00:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063|4057|0
1724742060000|2024-08-27 07:01:00|4064|4058|4064|4058|4064|4058|4064|4058|0
1724742070000|2024-08-27 07:01:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742080000|2024-08-27 07:01:20|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|11
1724742120000|2024-08-27 07:02:00|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|1
1724742130000|2024-08-27 07:02:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742140000|2024-08-27 07:02:20|||||||||2
1724742150000|2024-08-27 07:02:30|4064|4058|4063.5|4057.5|4064|4058|4063|4057|3
1724742160000|2024-08-27 07:02:40|||||||||1
1724742170000|2024-08-27 07:02:50|4064|4058|4063|4057|4064|4058|4063|4057|3
1724742180000|2024-08-27 07:03:00|||||||||2
1724742190000|2024-08-27 07:03:10|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|0
1724742210000|2024-08-27 07:03:30|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|1
1724742230000|2024-08-27 07:03:50|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|4
1724742240000|2024-08-27 07:04:00|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|1
1724742250000|2024-08-27 07:04:10|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|0
1724742260000|2024-08-27 07:04:20|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742270000|2024-08-27 07:04:30|4064|4058|4064|4058|4064|4058|4064|4058|0
1724742280000|2024-08-27 07:04:40|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|1
1724742310000|2024-08-27 07:05:10|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|0
1724742320000|2024-08-27 07:05:20|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|0
1724742330000|2024-08-27 07:05:30|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|0
1724742350000|2024-08-27 07:05:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742360000|2024-08-27 07:06:00|4064|4058|4063.5|4057.5|4064|4058|4063.5|4057.5|0
1724742370000|2024-08-27 07:06:10|4063|4057|4063|4057|4063|4057|4063|4057|3
1724742380000|2024-08-27 07:06:20|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|0
1724742400000|2024-08-27 07:06:40|4063.5|4057.5|4065|4059|4065|4059|4063.5|4057.5|17
1724742430000|2024-08-27 07:07:10|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|0
1724742460000|2024-08-27 07:07:40|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742470000|2024-08-27 07:07:50|4064|4058|4063|4057|4064|4058|4063|4057|3
1724742480000|2024-08-27 07:08:00|||||||||2
1724742490000|2024-08-27 07:08:10|||||||||1
1724742500000|2024-08-27 07:08:20|4062.5|4056.5|4063.5|4057.5|4063.5|4057.5|4062.5|4056.5|3
1724742520000|2024-08-27 07:08:40|4064|4058|4064|4058|4064|4058|4064|4058|0
1724742540000|2024-08-27 07:09:00|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742580000|2024-08-27 07:09:40|4063|4057|4063|4057|4063|4057|4062.5|4056.5|2
1724742600000|2024-08-27 07:10:00|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|1
1724742620000|2024-08-27 07:10:20|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742640000|2024-08-27 07:10:40|4063|4057|4064|4058|4064|4058|4063|4057|0
1724742660000|2024-08-27 07:11:00|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742670000|2024-08-27 07:11:10|4063|4057|4063|4057|4063|4057|4063|4057|0
1724742680000|2024-08-27 07:11:20|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|0
1724742700000|2024-08-27 07:11:40|4063|4057|4063|4057|4063.5|4057.5|4063|4057|1
1724742710000|2024-08-27 07:11:50|4063.5|4057.5|4063.5|4057.5|4064|4058|4063.5|4057.5|0
1724742720000|2024-08-27 07:12:00|4063|4057|4063|4057|4063.5|4057.5|4063|4057|1
1724742740000|2024-08-27 07:12:20|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|2
1724742750000|2024-08-27 07:12:30|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|1
1724742760000|2024-08-27 07:12:40|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742790000|2024-08-27 07:13:10|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|1
1724742810000|2024-08-27 07:13:30|4065.5|4059.5|4064|4058|4065.5|4059.5|4064|4058|3
1724742820000|2024-08-27 07:13:40|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724742840000|2024-08-27 07:14:00|4063|4057|4063|4057|4063|4057|4063|4057|2
1724742850000|2024-08-27 07:14:10|4062|4056|4061|4055|4062|4056|4061|4055|3
1724742860000|2024-08-27 07:14:20|4060.5|4054.5|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|1
1724742870000|2024-08-27 07:14:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060|4054|22
1724742880000|2024-08-27 07:14:40|||||||||2
1724742890000|2024-08-27 07:14:50|4060|4054|4060|4054|4060|4054|4060|4054|2
1724742900000|2024-08-27 07:15:00|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060|4054|1
1724742910000|2024-08-27 07:15:10|4060|4054|4060|4054|4060|4054|4060|4054|2
1724742920000|2024-08-27 07:15:20|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|3
1724742930000|2024-08-27 07:15:30|4060|4054|4060|4054|4060|4054|4060|4054|1
1724742940000|2024-08-27 07:15:40|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1724742950000|2024-08-27 07:15:50|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|2
1724742960000|2024-08-27 07:16:00|4061.5|4055.5|4061|4055|4062|4056|4061|4055|1
1724742970000|2024-08-27 07:16:10|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1724742990000|2024-08-27 07:16:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1724743000000|2024-08-27 07:16:40|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724743010000|2024-08-27 07:16:50|4062|4056|4062|4056|4062|4056|4062|4056|0
1724743020000|2024-08-27 07:17:00|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|0
1724743030000|2024-08-27 07:17:10|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724743050000|2024-08-27 07:17:30|||||||||1
1724743070000|2024-08-27 07:17:50|4062|4056|4062|4056|4062|4056|4062|4056|0
1724743080000|2024-08-27 07:18:00|4061|4055|4061|4055|4061.5|4055.5|4061|4055|0
1724743130000|2024-08-27 07:18:50|4061.5|4055.5|4061.5|4055.5|4062.5|4056.5|4061|4055|3
1724743150000|2024-08-27 07:19:10|4062|4056|4062|4056|4062|4056|4062|4056|1
1724743170000|2024-08-27 07:19:30|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1724743190000|2024-08-27 07:19:50|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|3
1724743220000|2024-08-27 07:20:20|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|3
1724743250000|2024-08-27 07:20:50|||||||||1
1724743260000|2024-08-27 07:21:00|||||||||2
1724743270000|2024-08-27 07:21:10|4062|4056|4062|4056|4062|4056|4062|4056|2
1724743280000|2024-08-27 07:21:20|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724743320000|2024-08-27 07:22:00|4062|4056|4062|4056|4062|4056|4062|4056|0
1724743330000|2024-08-27 07:22:10|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|1
1724743370000|2024-08-27 07:22:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724743380000|2024-08-27 07:23:00|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|0
1724743390000|2024-08-27 07:23:10|4062|4056|4062|4056|4062|4056|4062|4056|2
1724743400000|2024-08-27 07:23:20|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724743420000|2024-08-27 07:23:40|4063|4057|4063|4057|4063|4057|4063|4057|1
1724743430000|2024-08-27 07:23:50|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|11
1724743470000|2024-08-27 07:24:30|4061.5|4055.5|4062.5|4056.5|4062.5|4056.5|4061.5|4055.5|0
1724743480000|2024-08-27 07:24:40|4063|4057|4063|4057|4063|4057|4062.5|4056.5|1
1724743490000|2024-08-27 07:24:50|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|1
1724743520000|2024-08-27 07:25:20|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724743540000|2024-08-27 07:25:40|4062|4056|4062|4056|4062|4056|4062|4056|0
1724743560000|2024-08-27 07:26:00|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|0
1724743570000|2024-08-27 07:26:10|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724743580000|2024-08-27 07:26:20|4062|4056|4062|4056|4062|4056|4062|4056|0
1724743650000|2024-08-27 07:27:30|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|0
1724743680000|2024-08-27 07:28:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724743750000|2024-08-27 07:29:10|4061|4055|4061|4055|4061|4055|4060|4054|7
1724743760000|2024-08-27 07:29:20|4060.5|4054.5|4059.5|4053.5|4060.5|4054.5|4059.5|4053.5|2
1724743780000|2024-08-27 07:29:40|4060|4054|4060|4054|4060|4054|4060|4054|4
1724743790000|2024-08-27 07:29:50|||||||||4
1724743800000|2024-08-27 07:30:00|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|4
1724743810000|2024-08-27 07:30:10|4059.5|4053.5|4057|4051|4060|4054|4057|4051|23
1724743820000|2024-08-27 07:30:20|||||||||2
1724743830000|2024-08-27 07:30:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724743850000|2024-08-27 07:30:50|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|5
1724743860000|2024-08-27 07:31:00|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|2
1724743870000|2024-08-27 07:31:10|||||||||1
1724743880000|2024-08-27 07:31:20|4059|4053|4059|4053|4059|4053|4059|4053|2
1724743900000|2024-08-27 07:31:40|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1724743920000|2024-08-27 07:32:00|4059|4053|4059|4053|4059|4053|4059|4053|4
1724743950000|2024-08-27 07:32:30|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|1
1724743960000|2024-08-27 07:32:40|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|0
1724743980000|2024-08-27 07:33:00|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|1
1724743990000|2024-08-27 07:33:10|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1724744090000|2024-08-27 07:34:50|||||||||5
1724744110000|2024-08-27 07:35:10|4059|4053|4059.5|4053.5|4059.5|4053.5|4059|4053|4
1724744120000|2024-08-27 07:35:20|4060|4054|4060.5|4054.5|4060.5|4054.5|4060|4054|2
1724744150000|2024-08-27 07:35:50|4060|4054|4058.5|4052.5|4060|4054|4058.5|4052.5|2
1724744260000|2024-08-27 07:37:40|4057.5|4051.5|4058.5|4052.5|4058.5|4052.5|4057.5|4051.5|9
1724744270000|2024-08-27 07:37:50|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|0
1724744280000|2024-08-27 07:38:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|1
1724744320000|2024-08-27 07:38:40|4058|4052|4058|4052|4058|4052|4058|4052|4
1724744370000|2024-08-27 07:39:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724744390000|2024-08-27 07:39:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056|4050|13
1724744400000|2024-08-27 07:40:00|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|2
1724744410000|2024-08-27 07:40:10|4057|4051|4057|4051|4057.5|4051.5|4057|4051|0
1724744420000|2024-08-27 07:40:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|19
1724744440000|2024-08-27 07:40:40|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|13
1724744450000|2024-08-27 07:40:50|||||||||42
1724744460000|2024-08-27 07:41:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|5
1724744490000|2024-08-27 07:41:30|||||||||28
1724744500000|2024-08-27 07:41:40|||||||||1
1724744520000|2024-08-27 07:42:00|4055|4049|4055|4049|4055|4049|4055|4049|1
1724744530000|2024-08-27 07:42:10|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724744540000|2024-08-27 07:42:20|4056|4050|4056.5|4050.5|4056.5|4050.5|4056|4050|2
1724744560000|2024-08-27 07:42:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|1
1724744590000|2024-08-27 07:43:10|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|3
1724744670000|2024-08-27 07:44:30|4058.5|4052.5|4057.5|4051.5|4058.5|4052.5|4057.5|4051.5|16
1724744680000|2024-08-27 07:44:40|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|0
1724744690000|2024-08-27 07:44:50|4057|4051|4057|4051|4057|4051|4057|4051|0
1724744700000|2024-08-27 07:45:00|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1724744710000|2024-08-27 07:45:10|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724744730000|2024-08-27 07:45:30|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|5
1724744740000|2024-08-27 07:45:40|||||||||10
1724744750000|2024-08-27 07:45:50|4057|4051|4057|4051|4057|4051|4057|4051|3
1724744760000|2024-08-27 07:46:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724744870000|2024-08-27 07:47:50|4057|4051|4057|4051|4057|4051|4057|4051|11
1724744900000|2024-08-27 07:48:20|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724744910000|2024-08-27 07:48:30|4057|4051|4057|4051|4057.5|4051.5|4057|4051|0
1724744920000|2024-08-27 07:48:40|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1724744960000|2024-08-27 07:49:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4054.5|4048.5|62
1724744970000|2024-08-27 07:49:30|||||||||1
1724744980000|2024-08-27 07:49:40|4057|4051|4056.5|4050.5|4057|4051|4056.5|4050.5|0
1724744990000|2024-08-27 07:49:50|4057|4051|4057|4051|4057|4051|4057|4051|0
1724745010000|2024-08-27 07:50:10|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057|4051|3
1724745020000|2024-08-27 07:50:20|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|14
1724745030000|2024-08-27 07:50:30|4060|4054|4060|4054|4060|4054|4060|4054|0
1724745060000|2024-08-27 07:51:00|4060.5|4054.5|4062.5|4056.5|4062.5|4056.5|4060.5|4054.5|5
1724745070000|2024-08-27 07:51:10|4066|4060|4063.5|4057.5|4066.5|4060.5|4063.5|4057.5|50
1724745090000|2024-08-27 07:51:30|4064.5|4058.5|4065|4059|4065|4059|4064.5|4058.5|2
1724745120000|2024-08-27 07:52:00|4064.5|4058.5|4063.5|4057.5|4064.5|4058.5|4063|4057|7
1724745140000|2024-08-27 07:52:20|4063|4057|4063|4057|4063|4057|4063|4057|1
1724745150000|2024-08-27 07:52:30|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724745160000|2024-08-27 07:52:40|4062|4056|4062|4056|4062|4056|4062|4056|0
1724745180000|2024-08-27 07:53:00|4062.5|4056.5|4064|4058|4064|4058|4062|4056|1
1724745190000|2024-08-27 07:53:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724745220000|2024-08-27 07:53:40|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|0
1724745240000|2024-08-27 07:54:00|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|0
1724745250000|2024-08-27 07:54:10|4064|4058|4063.5|4057.5|4064|4058|4063.5|4057.5|0
1724745260000|2024-08-27 07:54:20|4064|4058|4065|4059|4065|4059|4064|4058|1
1724745280000|2024-08-27 07:54:40|4064.5|4058.5|4065|4059|4065|4059|4064|4058|0
1724745290000|2024-08-27 07:54:50|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|0
1724745300000|2024-08-27 07:55:00|4064|4058|4064|4058|4064|4058|4064|4058|0
1724745330000|2024-08-27 07:55:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724745360000|2024-08-27 07:56:00|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|2
1724745370000|2024-08-27 07:56:10|4061|4055|4061|4055|4061.5|4055.5|4061|4055|1
1724745410000|2024-08-27 07:56:50|4061.5|4055.5|4062|4056|4062.5|4056.5|4061.5|4055.5|7
1724745420000|2024-08-27 07:57:00|4063|4057|4063|4057|4063|4057|4063|4057|3
1724745430000|2024-08-27 07:57:10|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|1
1724745470000|2024-08-27 07:57:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724745480000|2024-08-27 07:58:00|4062|4056|4062|4056|4062|4056|4061.5|4055.5|4
1724745490000|2024-08-27 07:58:10|4061|4055|4061|4055|4061|4055|4061|4055|0
1724745500000|2024-08-27 07:58:20|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724745510000|2024-08-27 07:58:30|4061|4055|4061|4055|4061|4055|4061|4055|0
1724745520000|2024-08-27 07:58:40|4060.5|4054.5|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|1
1724745530000|2024-08-27 07:58:50|4062|4056|4062|4056|4062|4056|4062|4056|1
1724745540000|2024-08-27 07:59:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724745550000|2024-08-27 07:59:10|4062|4056|4062|4056|4062|4056|4062|4056|0
1724745560000|2024-08-27 07:59:20|4061.5|4055.5|4061|4055|4061.5|4055.5|4061|4055|1
1724745570000|2024-08-27 07:59:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724745580000|2024-08-27 07:59:40|4060|4054|4060|4054|4060|4054|4060|4054|2
1724745590000|2024-08-27 07:59:50|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|5
1724745600000|2024-08-27 08:00:00|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|1
1724745610000|2024-08-27 08:00:10|4060.5|4054.5|4060.5|4054.5|4061.5|4055.5|4060.5|4054.5|0
1724745620000|2024-08-27 08:00:20|4061|4055|4061|4055|4061|4055|4060.5|4054.5|0
1724745630000|2024-08-27 08:00:30|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724745640000|2024-08-27 08:00:40|4062|4056|4061.5|4055.5|4062|4056|4061.5|4055.5|0
1724745660000|2024-08-27 08:01:00|4062|4056|4061.5|4055.5|4062|4056|4061.5|4055.5|1
1724745670000|2024-08-27 08:01:10|4062|4056|4062|4056|4062|4056|4062|4056|1
1724745700000|2024-08-27 08:01:40|4063|4057|4063|4057|4063|4057|4063|4057|1
1724745710000|2024-08-27 08:01:50|4063.5|4057.5|4063.5|4057.5|4064|4058|4063.5|4057.5|0
1724745720000|2024-08-27 08:02:00|4063|4057|4064|4058|4064|4058|4063|4057|1
1724745730000|2024-08-27 08:02:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724745740000|2024-08-27 08:02:20|4064|4058|4064|4058|4064|4058|4064|4058|0
1724745760000|2024-08-27 08:02:40|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|1
1724745770000|2024-08-27 08:02:50|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|0
1724745780000|2024-08-27 08:03:00|||||||||1
1724745790000|2024-08-27 08:03:10|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|0
1724745810000|2024-08-27 08:03:30|4063|4057|4063|4057|4063|4057|4063|4057|4
1724745840000|2024-08-27 08:04:00|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|1
1724745850000|2024-08-27 08:04:10|||||||||2
1724745870000|2024-08-27 08:04:30|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|1
1724745900000|2024-08-27 08:05:00|4064.5|4058.5|4066|4060|4066|4060|4064.5|4058.5|3
1724745920000|2024-08-27 08:05:20|4065|4059|4065|4059|4065|4059|4065|4059|0
1724745930000|2024-08-27 08:05:30|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724745940000|2024-08-27 08:05:40|4066|4060|4067|4061|4067.5|4061.5|4066|4060|4
1724745960000|2024-08-27 08:06:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724745980000|2024-08-27 08:06:20|4066|4060|4066|4060|4066|4060|4066|4060|2
1724746000000|2024-08-27 08:06:40|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|1
1724746010000|2024-08-27 08:06:50|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724746020000|2024-08-27 08:07:00|4065|4059|4065|4059|4065|4059|4065|4059|1
1724746030000|2024-08-27 08:07:10|4066|4060|4066|4060|4066|4060|4066|4060|3
1724746060000|2024-08-27 08:07:40|4065|4059|4066|4060|4066|4060|4065|4059|3
1724746080000|2024-08-27 08:08:00|4066.5|4060.5|4067.5|4061.5|4067.5|4061.5|4066.5|4060.5|1
1724746090000|2024-08-27 08:08:10|4068|4062|4068|4062|4068|4062|4068|4062|1
1724746100000|2024-08-27 08:08:20|4066.5|4060.5|4067.5|4061.5|4067.5|4061.5|4066.5|4060.5|7
1724746110000|2024-08-27 08:08:30|4067|4061|4067|4061|4067|4061|4067|4061|1
1724746130000|2024-08-27 08:08:50|||||||||2
1724746150000|2024-08-27 08:09:10|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|2
1724746170000|2024-08-27 08:09:30|4067|4061|4066.5|4060.5|4067|4061|4066.5|4060.5|0
1724746190000|2024-08-27 08:09:50|4066|4060|4065|4059|4066|4060|4065|4059|5
1724746200000|2024-08-27 08:10:00|4066|4060|4066|4060|4066|4060|4066|4060|0
1724746210000|2024-08-27 08:10:10|4065.5|4059.5|4066|4060|4066|4060|4065.5|4059.5|0
1724746230000|2024-08-27 08:10:30|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|3
1724746250000|2024-08-27 08:10:50|||||||||1
1724746260000|2024-08-27 08:11:00|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|1
1724746280000|2024-08-27 08:11:20|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724746290000|2024-08-27 08:11:30|||||||||1
1724746300000|2024-08-27 08:11:40|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|7
1724746320000|2024-08-27 08:12:00|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|1
1724746330000|2024-08-27 08:12:10|4066|4060|4066|4060|4066|4060|4066|4060|1
1724746340000|2024-08-27 08:12:20|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724746350000|2024-08-27 08:12:30|4065|4059|4064.5|4058.5|4065|4059|4064.5|4058.5|4
1724746360000|2024-08-27 08:12:40|4065|4059|4065|4059|4065.5|4059.5|4065|4059|2
1724746380000|2024-08-27 08:13:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724746400000|2024-08-27 08:13:20|4065|4059|4064.5|4058.5|4065|4059|4064.5|4058.5|0
1724746410000|2024-08-27 08:13:30|4065|4059|4064.5|4058.5|4065|4059|4064.5|4058.5|1
1724746450000|2024-08-27 08:14:10|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062|4056|9
1724746460000|2024-08-27 08:14:20|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|3
1724746470000|2024-08-27 08:14:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724746480000|2024-08-27 08:14:40|4064|4058|4064|4058|4064|4058|4064|4058|1
1724746490000|2024-08-27 08:14:50|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|2
1724746500000|2024-08-27 08:15:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724746510000|2024-08-27 08:15:10|4065|4059|4065|4059|4065|4059|4064.5|4058.5|0
1724746520000|2024-08-27 08:15:20|4066.5|4060.5|4065|4059|4066.5|4060.5|4065|4059|5
1724746530000|2024-08-27 08:15:30|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|1
1724746540000|2024-08-27 08:15:40|4066|4060|4067.5|4061.5|4067.5|4061.5|4066|4060|5
1724746550000|2024-08-27 08:15:50|4067|4061|4067|4061|4067|4061|4067|4061|1
1724746590000|2024-08-27 08:16:30|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1724746610000|2024-08-27 08:16:50|4068|4062|4068.5|4062.5|4068.5|4062.5|4068|4062|1
1724746630000|2024-08-27 08:17:10|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|1
1724746640000|2024-08-27 08:17:20|||||||||1
1724746670000|2024-08-27 08:17:50|4067|4061|4067|4061|4067|4061|4067|4061|4
1724746700000|2024-08-27 08:18:20|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|4
1724746730000|2024-08-27 08:18:50|4069.5|4063.5|4069|4063|4069.5|4063.5|4069|4063|1
1724746740000|2024-08-27 08:19:00|4069.5|4063.5|4070|4064|4070|4064|4069.5|4063.5|1
1724746750000|2024-08-27 08:19:10|4070.5|4064.5|4070.5|4064.5|4071|4065|4070.5|4064.5|0
1724746780000|2024-08-27 08:19:40|4071|4065|4070.5|4064.5|4071|4065|4070.5|4064.5|0
1724746790000|2024-08-27 08:19:50|4069|4063|4068.5|4062.5|4069|4063|4068.5|4062.5|8
1724746800000|2024-08-27 08:20:00|4069|4063|4069|4063|4069|4063|4069|4063|2
1724746820000|2024-08-27 08:20:20|4068.5|4062.5|4068|4062|4069|4063|4068|4062|0
1724746830000|2024-08-27 08:20:30|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1724746840000|2024-08-27 08:20:40|4069|4063|4069|4063|4069.5|4063.5|4069|4063|0
1724746850000|2024-08-27 08:20:50|4068.5|4062.5|4069|4063|4069.5|4063.5|4068.5|4062.5|1
1724746890000|2024-08-27 08:21:30|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1724746900000|2024-08-27 08:21:40|4069|4063|4068|4062|4069|4063|4068|4062|3
1724746910000|2024-08-27 08:21:50|4067.5|4061.5|4066.5|4060.5|4067.5|4061.5|4066.5|4060.5|0
1724746920000|2024-08-27 08:22:00|4067|4061|4067|4061|4067|4061|4067|4061|1
1724746930000|2024-08-27 08:22:10|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067|4061|0
1724746940000|2024-08-27 08:22:20|4067|4061|4067|4061|4067|4061|4067|4061|0
1724746960000|2024-08-27 08:22:40|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1724746980000|2024-08-27 08:23:00|4067|4061|4067|4061|4067|4061|4067|4061|1
1724747010000|2024-08-27 08:23:30|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724747020000|2024-08-27 08:23:40|4067|4061|4067|4061|4067|4061|4067|4061|0
1724747030000|2024-08-27 08:23:50|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1724747090000|2024-08-27 08:24:50|4066.5|4060.5|4067|4061|4067|4061|4066.5|4060.5|3
1724747150000|2024-08-27 08:25:50|4067.5|4061.5|4067|4061|4067.5|4061.5|4067|4061|1
1724747190000|2024-08-27 08:26:30|4066.5|4060.5|4065|4059|4066.5|4060.5|4065|4059|1
1724747200000|2024-08-27 08:26:40|4066|4060|4066|4060|4066|4060|4066|4060|2
1724747210000|2024-08-27 08:26:50|||||||||1
1724747220000|2024-08-27 08:27:00|4067|4061|4066.5|4060.5|4067|4061|4066.5|4060.5|1
1724747240000|2024-08-27 08:27:20|4066|4060|4066|4060|4066.5|4060.5|4066|4060|0
1724747330000|2024-08-27 08:28:50|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724747340000|2024-08-27 08:29:00|4066|4060|4066|4060|4066|4060|4066|4060|1
1724747360000|2024-08-27 08:29:20|4065|4059|4064|4058|4065|4059|4064|4058|10
1724747370000|2024-08-27 08:29:30|4065|4059|4065|4059|4065|4059|4065|4059|1
1724747390000|2024-08-27 08:29:50|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|1
1724747410000|2024-08-27 08:30:10|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|1
1724747420000|2024-08-27 08:30:20|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724747430000|2024-08-27 08:30:30|4063|4057|4063|4057|4063.5|4057.5|4063|4057|0
1724747460000|2024-08-27 08:31:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724747480000|2024-08-27 08:31:20|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|0
1724747510000|2024-08-27 08:31:50|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062.5|4056.5|3
1724747520000|2024-08-27 08:32:00|4063|4057|4063|4057|4063.5|4057.5|4063|4057|1
1724747530000|2024-08-27 08:32:10|4061.5|4055.5|4063|4057|4063.5|4057.5|4061.5|4055.5|4
1724747570000|2024-08-27 08:32:50|4063.5|4057.5|4063|4057|4063.5|4057.5|4062.5|4056.5|3
1724747580000|2024-08-27 08:33:00|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|1
1724747600000|2024-08-27 08:33:20|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724747640000|2024-08-27 08:34:00|4064|4058|4064|4058|4064|4058|4064|4058|3
1724747650000|2024-08-27 08:34:10|4065|4059|4065.5|4059.5|4065.5|4059.5|4065|4059|4
1724747660000|2024-08-27 08:34:20|4066|4060|4066|4060|4066|4060|4066|4060|0
1724747680000|2024-08-27 08:34:40|4065.5|4059.5|4065.5|4059.5|4066|4060|4065.5|4059.5|0
1724747690000|2024-08-27 08:34:50|4065|4059|4065|4059|4065|4059|4065|4059|2
1724747700000|2024-08-27 08:35:00|4066|4060|4065|4059|4066.5|4060.5|4065|4059|0
1724747710000|2024-08-27 08:35:10|4066|4060|4066|4060|4066|4060|4065.5|4059.5|0
1724747760000|2024-08-27 08:36:00|4065|4059|4065|4059|4065|4059|4065|4059|0
1724747770000|2024-08-27 08:36:10|4064|4058|4063|4057|4064|4058|4063|4057|3
1724747780000|2024-08-27 08:36:20|||||||||6
1724747800000|2024-08-27 08:36:40|4064|4058|4064|4058|4064|4058|4064|4058|0
1724747820000|2024-08-27 08:37:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|2
1724747830000|2024-08-27 08:37:10|4065|4059|4065|4059|4065|4059|4065|4059|0
1724747840000|2024-08-27 08:37:20|4066|4060|4066|4060|4067|4061|4066|4060|1
1724747850000|2024-08-27 08:37:30|4067|4061|4065|4059|4067|4061|4065|4059|3
1724747860000|2024-08-27 08:37:40|4066|4060|4066|4060|4066|4060|4065.5|4059.5|0
1724747890000|2024-08-27 08:38:10|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|1
1724747900000|2024-08-27 08:38:20|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724747920000|2024-08-27 08:38:40|4067|4061|4067|4061|4067|4061|4067|4061|1
1724747930000|2024-08-27 08:38:50|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724747950000|2024-08-27 08:39:10|4067|4061|4067|4061|4067|4061|4067|4061|1
1724747970000|2024-08-27 08:39:30|4068|4062|4068|4062|4068|4062|4068|4062|0
1724747990000|2024-08-27 08:39:50|4067|4061|4067|4061|4067|4061|4067|4061|0
1724748010000|2024-08-27 08:40:10|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067|4061|1
1724748020000|2024-08-27 08:40:20|4067|4061|4066.5|4060.5|4067|4061|4066.5|4060.5|5
1724748030000|2024-08-27 08:40:30|4065|4059|4065|4059|4065.5|4059.5|4064.5|4058.5|21
1724748040000|2024-08-27 08:40:40|4064.5|4058.5|4065|4059|4065|4059|4064.5|4058.5|1
1724748070000|2024-08-27 08:41:10|4064|4058|4065|4059|4065|4059|4063.5|4057.5|6
1724748120000|2024-08-27 08:42:00|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724748130000|2024-08-27 08:42:10|4066|4060|4067|4061|4067|4061|4066|4060|3
1724748140000|2024-08-27 08:42:20|4067.5|4061.5|4067|4061|4067.5|4061.5|4067|4061|1
1724748160000|2024-08-27 08:42:40|4066.5|4060.5|4068|4062|4068|4062|4066.5|4060.5|2
1724748210000|2024-08-27 08:43:30|4069|4063|4068.5|4062.5|4069|4063|4068.5|4062.5|0
1724748220000|2024-08-27 08:43:40|4069|4063|4069|4063|4069|4063|4068|4062|1
1724748230000|2024-08-27 08:43:50|4069.5|4063.5|4071|4065|4071|4065|4069.5|4063.5|1
1724748270000|2024-08-27 08:44:30|4070|4064|4069.5|4063.5|4070|4064|4069.5|4063.5|2
1724748290000|2024-08-27 08:44:50|4070|4064|4069|4063|4070|4064|4069|4063|1
1724748300000|2024-08-27 08:45:00|4070|4064|4070|4064|4070|4064|4070|4064|0
1724748320000|2024-08-27 08:45:20|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1724748330000|2024-08-27 08:45:30|4070|4064|4070|4064|4070|4064|4070|4064|1
1724748390000|2024-08-27 08:46:30|4071|4065|4070|4064|4071|4065|4070|4064|2
1724748430000|2024-08-27 08:47:10|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724748460000|2024-08-27 08:47:40|4071|4065|4071|4065|4071|4065|4071|4065|0
1724748490000|2024-08-27 08:48:10|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724748500000|2024-08-27 08:48:20|4068.5|4062.5|4068|4062|4068.5|4062.5|4068|4062|2
1724748570000|2024-08-27 08:49:30|4067|4061|4067|4061|4067|4061|4067|4061|1
1724748600000|2024-08-27 08:50:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724748610000|2024-08-27 08:50:10|4067|4061|4067|4061|4067|4061|4067|4061|1
1724748620000|2024-08-27 08:50:20|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|0
1724748630000|2024-08-27 08:50:30|4068|4062|4068|4062|4068|4062|4067|4061|46
1724748640000|2024-08-27 08:50:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1724748650000|2024-08-27 08:50:50|4068|4062|4068|4062|4068|4062|4068|4062|1
1724748690000|2024-08-27 08:51:30|4067.5|4061.5|4067|4061|4067.5|4061.5|4067|4061|0
1724748720000|2024-08-27 08:52:00|4065.5|4059.5|4066|4060|4066|4060|4065.5|4059.5|7
1724748740000|2024-08-27 08:52:20|4065.5|4059.5|4064.5|4058.5|4065.5|4059.5|4064.5|4058.5|2
1724748750000|2024-08-27 08:52:30|4064|4058|4064|4058|4064|4058|4064|4058|0
1724748810000|2024-08-27 08:53:30|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724748820000|2024-08-27 08:53:40|4064|4058|4064|4058|4064|4058|4064|4058|1
1724748840000|2024-08-27 08:54:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724748880000|2024-08-27 08:54:40|4063|4057|4063|4057|4063|4057|4063|4057|10
1724748900000|2024-08-27 08:55:00|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|1
1724748940000|2024-08-27 08:55:40|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|1
1724748950000|2024-08-27 08:55:50|4063.5|4057.5|4063.5|4057.5|4064|4058|4063.5|4057.5|0
1724748960000|2024-08-27 08:56:00|4063|4057|4064|4058|4064|4058|4063|4057|6
1724748970000|2024-08-27 08:56:10|4065|4059|4065|4059|4065|4059|4065|4059|1
1724749040000|2024-08-27 08:57:20|4064.5|4058.5|4065|4059|4065|4059|4064|4058|1
1724749050000|2024-08-27 08:57:30|4064.5|4058.5|4066.5|4060.5|4067|4061|4064.5|4058.5|7
1724749070000|2024-08-27 08:57:50|4067|4061|4067|4061|4067|4061|4067|4061|3
1724749080000|2024-08-27 08:58:00|||||||||2
1724749120000|2024-08-27 08:58:40|4067.5|4061.5|4067|4061|4067.5|4061.5|4067|4061|1
1724749130000|2024-08-27 08:58:50|4066|4060|4065|4059|4066|4060|4065|4059|3
1724749170000|2024-08-27 08:59:30|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|1
1724749190000|2024-08-27 08:59:50|4063.5|4057.5|4064|4058|4064|4058|4062.5|4056.5|1
1724749200000|2024-08-27 09:00:00|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|0
1724749220000|2024-08-27 09:00:20|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724749230000|2024-08-27 09:00:30|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|2
1724749250000|2024-08-27 09:00:50|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|2
1724749260000|2024-08-27 09:01:00|4064.5|4058.5|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|2
1724749270000|2024-08-27 09:01:10|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|0
1724749280000|2024-08-27 09:01:20|4062|4056|4062|4056|4062.5|4056.5|4062|4056|4
1724749350000|2024-08-27 09:02:30|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|16
1724749370000|2024-08-27 09:02:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724749440000|2024-08-27 09:04:00|4063|4057|4063|4057|4063|4057|4063|4057|3
1724749450000|2024-08-27 09:04:10|4062.5|4056.5|4062.5|4056.5|4063|4057|4062.5|4056.5|0
1724749500000|2024-08-27 09:05:00|4063|4057|4063|4057|4063|4057|4063|4057|2
1724749550000|2024-08-27 09:05:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|2
1724749560000|2024-08-27 09:06:00|4061|4055|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|3
1724749590000|2024-08-27 09:06:30|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|5
1724749620000|2024-08-27 09:07:00|4060|4054|4060|4054|4060|4054|4060|4054|4
1724749650000|2024-08-27 09:07:30|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|1
1724749690000|2024-08-27 09:08:10|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|1
1724749710000|2024-08-27 09:08:30|4060.5|4054.5|4057.5|4051.5|4060.5|4054.5|4057.5|4051.5|7
1724749730000|2024-08-27 09:08:50|4057|4051|4056|4050|4057|4051|4056|4050|83
1724749740000|2024-08-27 09:09:00|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|1
1724749750000|2024-08-27 09:09:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724749770000|2024-08-27 09:09:30|4056|4050|4056|4050|4056|4050|4056|4050|1
1724749780000|2024-08-27 09:09:40|4056.5|4050.5|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|14
1724749790000|2024-08-27 09:09:50|4056|4050|4056|4050|4056.5|4050.5|4056|4050|9
1724749810000|2024-08-27 09:10:10|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|9
1724749820000|2024-08-27 09:10:20|||||||||7
1724749840000|2024-08-27 09:10:40|4055|4049|4055|4049|4055|4049|4055|4049|11
1724749850000|2024-08-27 09:10:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|3
1724749860000|2024-08-27 09:11:00|4054|4048|4054.5|4048.5|4054.5|4048.5|4053.5|4047.5|9
1724749890000|2024-08-27 09:11:30|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|1
1724749910000|2024-08-27 09:11:50|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1724749920000|2024-08-27 09:12:00|4054|4048|4054|4048|4054|4048|4054|4048|0
1724749930000|2024-08-27 09:12:10|4054.5|4048.5|4055.5|4049.5|4055.5|4049.5|4054|4048|11
1724749940000|2024-08-27 09:12:20|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|5
1724749950000|2024-08-27 09:12:30|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|0
1724749960000|2024-08-27 09:12:40|4055|4049|4055|4049|4055|4049|4055|4049|0
1724749980000|2024-08-27 09:13:00|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|1
1724750000000|2024-08-27 09:13:20|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|3
1724750010000|2024-08-27 09:13:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724750040000|2024-08-27 09:14:00|4054|4048|4054|4048|4054|4048|4054|4048|9
1724750060000|2024-08-27 09:14:20|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|45
1724750080000|2024-08-27 09:14:40|4053|4047|4053|4047|4053.5|4047.5|4053|4047|10
1724750100000|2024-08-27 09:15:00|4052.5|4046.5|4053|4047|4053|4047|4052.5|4046.5|1
1724750120000|2024-08-27 09:15:20|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|0
1724750200000|2024-08-27 09:16:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051|4045|0
1724750210000|2024-08-27 09:16:50|4051|4045|4050|4044|4051|4045|4050|4044|4
1724750250000|2024-08-27 09:17:30|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724750270000|2024-08-27 09:17:50|||||||||20
1724750280000|2024-08-27 09:18:00|||||||||23
1724750310000|2024-08-27 09:18:30|4050|4044|4050|4044|4050.5|4044.5|4050|4044|5
1724750320000|2024-08-27 09:18:40|||||||||1
1724750340000|2024-08-27 09:19:00|||||||||2
1724750350000|2024-08-27 09:19:10|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|1
1724750360000|2024-08-27 09:19:20|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724750370000|2024-08-27 09:19:30|4047.5|4041.5|4048.5|4042.5|4048.5|4042.5|4047.5|4041.5|17
1724750380000|2024-08-27 09:19:40|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|3
1724750390000|2024-08-27 09:19:50|4049|4043|4049|4043|4049|4043|4049|4043|10
1724750410000|2024-08-27 09:20:10|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|0
1724750420000|2024-08-27 09:20:20|||||||||4
1724750430000|2024-08-27 09:20:30|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|1
1724750450000|2024-08-27 09:20:50|4049.5|4043.5|4048.5|4042.5|4049.5|4043.5|4048.5|4042.5|2
1724750460000|2024-08-27 09:21:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|2
1724750510000|2024-08-27 09:21:50|4049|4043|4049|4043|4049|4043|4049|4043|9
1724750520000|2024-08-27 09:22:00|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|1
1724750530000|2024-08-27 09:22:10|||||||||5
1724750550000|2024-08-27 09:22:30|||||||||7
1724750570000|2024-08-27 09:22:50|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|4
1724750590000|2024-08-27 09:23:10|4048|4042|4049|4043|4049|4043|4048|4042|8
1724750600000|2024-08-27 09:23:20|4048|4042|4048|4042|4048|4042|4048|4042|9
1724750610000|2024-08-27 09:23:30|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1724750620000|2024-08-27 09:23:40|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|2
1724750630000|2024-08-27 09:23:50|4047|4041|4047|4041|4047|4041|4047|4041|1
1724750650000|2024-08-27 09:24:10|4047.5|4041.5|4046.5|4040.5|4047.5|4041.5|4046.5|4040.5|4
1724750660000|2024-08-27 09:24:20|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|3
1724750690000|2024-08-27 09:24:50|||||||||7
1724750710000|2024-08-27 09:25:10|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|7
1724750720000|2024-08-27 09:25:20|4044.5|4038.5|4045|4039|4045.5|4039.5|4044.5|4038.5|7
1724750730000|2024-08-27 09:25:30|4045.5|4039.5|4047|4041|4047|4041|4045.5|4039.5|0
1724750740000|2024-08-27 09:25:40|4047.5|4041.5|4048.5|4042.5|4048.5|4042.5|4047.5|4041.5|0
1724750750000|2024-08-27 09:25:50|4049|4043|4049.5|4043.5|4049.5|4043.5|4049|4043|0
1724750760000|2024-08-27 09:26:00|4050|4044|4050|4044|4050|4044|4050|4044|0
1724750780000|2024-08-27 09:26:20|4049.5|4043.5|4048|4042|4049.5|4043.5|4048|4042|1
1724750800000|2024-08-27 09:26:40|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048|4042|0
1724750810000|2024-08-27 09:26:50|4049|4043|4049|4043|4049|4043|4049|4043|0
1724750820000|2024-08-27 09:27:00|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|0
1724750830000|2024-08-27 09:27:10|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724750840000|2024-08-27 09:27:20|4049|4043|4049|4043|4049|4043|4049|4043|1
1724750850000|2024-08-27 09:27:30|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|1
1724750880000|2024-08-27 09:28:00|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|0
1724750890000|2024-08-27 09:28:10|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1724750900000|2024-08-27 09:28:20|||||||||17
1724750910000|2024-08-27 09:28:30|4048|4042|4048|4042|4048|4042|4048|4042|3
1724750930000|2024-08-27 09:28:50|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1724750990000|2024-08-27 09:29:50|||||||||6
1724751000000|2024-08-27 09:30:00|4048|4042|4047.5|4041.5|4048|4042|4047.5|4041.5|0
1724751050000|2024-08-27 09:30:50|4050|4044|4050|4044|4050|4044|4050|4044|14
1724751060000|2024-08-27 09:31:00|4050.5|4044.5|4051.5|4045.5|4051.5|4045.5|4050.5|4044.5|1
1724751070000|2024-08-27 09:31:10|4052|4046|4052|4046|4052|4046|4052|4046|2
1724751080000|2024-08-27 09:31:20|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724751100000|2024-08-27 09:31:40|4053|4047|4053|4047|4053|4047|4053|4047|2
1724751110000|2024-08-27 09:31:50|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|3
1724751120000|2024-08-27 09:32:00|4052|4046|4052.5|4046.5|4052.5|4046.5|4052|4046|3
1724751130000|2024-08-27 09:32:10|4053|4047|4053|4047|4053|4047|4053|4047|0
1724751150000|2024-08-27 09:32:30|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724751160000|2024-08-27 09:32:40|||||||||1
1724751180000|2024-08-27 09:33:00|4054.5|4048.5|4054|4048|4056|4050|4054|4048|13
1724751190000|2024-08-27 09:33:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|1
1724751200000|2024-08-27 09:33:20|||||||||3
1724751210000|2024-08-27 09:33:30|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|2
1724751220000|2024-08-27 09:33:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|3
1724751230000|2024-08-27 09:33:50|4055|4049|4055|4049|4055|4049|4055|4049|0
1724751240000|2024-08-27 09:34:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724751290000|2024-08-27 09:34:50|||||||||2
1724751320000|2024-08-27 09:35:20|||||||||5
1724751330000|2024-08-27 09:35:30|||||||||1
1724751360000|2024-08-27 09:36:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|1
1724751380000|2024-08-27 09:36:20|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|5
1724751400000|2024-08-27 09:36:40|||||||||1
1724751450000|2024-08-27 09:37:30|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|4
1724751460000|2024-08-27 09:37:40|4056.5|4050.5|4057|4051|4057.5|4051.5|4056.5|4050.5|3
1724751470000|2024-08-27 09:37:50|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|2
1724751480000|2024-08-27 09:38:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724751500000|2024-08-27 09:38:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|1
1724751540000|2024-08-27 09:39:00|4055|4049|4055|4049|4055|4049|4055|4049|3
1724751550000|2024-08-27 09:39:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724751560000|2024-08-27 09:39:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|2
1724751570000|2024-08-27 09:39:30|4057|4051|4057|4051|4057|4051|4056.5|4050.5|7
1724751580000|2024-08-27 09:39:40|||||||||1
1724751610000|2024-08-27 09:40:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|12
1724751630000|2024-08-27 09:40:30|||||||||17
1724751640000|2024-08-27 09:40:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|2
1724751650000|2024-08-27 09:40:50|4058|4052|4058|4052|4058.5|4052.5|4058|4052|2
1724751670000|2024-08-27 09:41:10|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|2
1724751680000|2024-08-27 09:41:20|4059|4053|4058.5|4052.5|4059|4053|4058.5|4052.5|1
1724751700000|2024-08-27 09:41:40|4058|4052|4058|4052|4058|4052|4058|4052|0
1724751720000|2024-08-27 09:42:00|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|1
1724751730000|2024-08-27 09:42:10|4057.5|4051.5|4056.5|4050.5|4057.5|4051.5|4056.5|4050.5|1
1724751740000|2024-08-27 09:42:20|4057|4051|4057|4051|4057.5|4051.5|4057|4051|1
1724751760000|2024-08-27 09:42:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724751770000|2024-08-27 09:42:50|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|67
1724751790000|2024-08-27 09:43:10|4056|4050|4056|4050|4056|4050|4056|4050|3
1724751830000|2024-08-27 09:43:50|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|1
1724751840000|2024-08-27 09:44:00|4057|4051|4056.5|4050.5|4057|4051|4056.5|4050.5|1
1724751860000|2024-08-27 09:44:20|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|8
1724751880000|2024-08-27 09:44:40|||||||||1
1724751890000|2024-08-27 09:44:50|4054|4048|4054|4048|4054|4048|4054|4048|6
1724751910000|2024-08-27 09:45:10|||||||||1
1724751950000|2024-08-27 09:45:50|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|1
1724751970000|2024-08-27 09:46:10|4054|4048|4054|4048|4054|4048|4054|4048|0
1724751980000|2024-08-27 09:46:20|4053.5|4047.5|4055.5|4049.5|4055.5|4049.5|4053.5|4047.5|6
1724751990000|2024-08-27 09:46:30|4056.5|4050.5|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|5
1724752000000|2024-08-27 09:46:40|||||||||2
1724752020000|2024-08-27 09:47:00|||||||||4
1724752050000|2024-08-27 09:47:30|4056|4050|4056|4050|4056|4050|4056|4050|3
1724752090000|2024-08-27 09:48:10|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|1
1724752120000|2024-08-27 09:48:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724752130000|2024-08-27 09:48:50|4056|4050|4056|4050|4056.5|4050.5|4055.5|4049.5|3
1724752140000|2024-08-27 09:49:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724752190000|2024-08-27 09:49:50|4056|4050|4056|4050|4056|4050|4055.5|4049.5|16
1724752200000|2024-08-27 09:50:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|2
1724752220000|2024-08-27 09:50:20|4056|4050|4056|4050|4056|4050|4056|4050|0
1724752230000|2024-08-27 09:50:30|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724752240000|2024-08-27 09:50:40|||||||||2
1724752270000|2024-08-27 09:51:10|||||||||7
1724752280000|2024-08-27 09:51:20|||||||||2
1724752310000|2024-08-27 09:51:50|||||||||4
1724752370000|2024-08-27 09:52:50|||||||||2
1724752390000|2024-08-27 09:53:10|||||||||6
1724752430000|2024-08-27 09:53:50|4056|4050|4058.5|4052.5|4058.5|4052.5|4055.5|4049.5|16
1724752440000|2024-08-27 09:54:00|4059|4053|4059|4053|4059.5|4053.5|4058.5|4052.5|8
1724752450000|2024-08-27 09:54:10|4058.5|4052.5|4059.5|4053.5|4059.5|4053.5|4058.5|4052.5|3
1724752460000|2024-08-27 09:54:20|4059|4053|4059|4053|4059.5|4053.5|4059|4053|3
1724752470000|2024-08-27 09:54:30|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|3
1724752480000|2024-08-27 09:54:40|4059.5|4053.5|4059|4053|4059.5|4053.5|4058.5|4052.5|11
1724752490000|2024-08-27 09:54:50|||||||||1
1724752520000|2024-08-27 09:55:20|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724752550000|2024-08-27 09:55:50|4058|4052|4058|4052|4058|4052|4058|4052|15
1724752560000|2024-08-27 09:56:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058|4052|2
1724752590000|2024-08-27 09:56:30|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|1
1724752600000|2024-08-27 09:56:40|4059.5|4053.5|4059|4053|4059.5|4053.5|4059|4053|2
1724752610000|2024-08-27 09:56:50|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724752680000|2024-08-27 09:58:00|4058|4052|4058|4052|4058|4052|4058|4052|2
1724752690000|2024-08-27 09:58:10|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058|4052|1
1724752700000|2024-08-27 09:58:20|4058|4052|4058|4052|4058|4052|4058|4052|0
1724752710000|2024-08-27 09:58:30|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|1
1724752730000|2024-08-27 09:58:50|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|0
1724752740000|2024-08-27 09:59:00|4057.5|4051.5|4057.5|4051.5|4058|4052|4057.5|4051.5|0
1724752750000|2024-08-27 09:59:10|4058|4052|4058|4052|4058|4052|4057.5|4051.5|0
1724752760000|2024-08-27 09:59:20|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724752780000|2024-08-27 09:59:40|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|1
1724752790000|2024-08-27 09:59:50|||||||||2
1724752800000|2024-08-27 10:00:00|||||||||5
1724752820000|2024-08-27 10:00:20|||||||||4
1724752840000|2024-08-27 10:00:40|4055|4049|4055|4049|4055|4049|4055|4049|7
1724752850000|2024-08-27 10:00:50|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724752890000|2024-08-27 10:01:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4
1724752900000|2024-08-27 10:01:40|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|5
1724752930000|2024-08-27 10:02:10|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724752950000|2024-08-27 10:02:30|||||||||3
1724752960000|2024-08-27 10:02:40|4051|4045|4051|4045|4051|4045|4051|4045|0
1724753000000|2024-08-27 10:03:20|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|0
1724753020000|2024-08-27 10:03:40|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|1
1724753050000|2024-08-27 10:04:10|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|0
1724753070000|2024-08-27 10:04:30|4051.5|4045.5|4052.5|4046.5|4052.5|4046.5|4051|4045|13
1724753090000|2024-08-27 10:04:50|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|2
1724753100000|2024-08-27 10:05:00|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|1
1724753150000|2024-08-27 10:05:50|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724753160000|2024-08-27 10:06:00|4052|4046|4052|4046|4052|4046|4052|4046|0
1724753170000|2024-08-27 10:06:10|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|0
1724753200000|2024-08-27 10:06:40|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|1
1724753280000|2024-08-27 10:08:00|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|0
1724753290000|2024-08-27 10:08:10|||||||||2
1724753300000|2024-08-27 10:08:20|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724753310000|2024-08-27 10:08:30|4052|4046|4052|4046|4052|4046|4052|4046|1
1724753350000|2024-08-27 10:09:10|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|1
1724753360000|2024-08-27 10:09:20|4051.5|4045.5|4051.5|4045.5|4052|4046|4051.5|4045.5|2
1724753380000|2024-08-27 10:09:40|4052|4046|4052|4046|4052|4046|4052|4046|1
1724753390000|2024-08-27 10:09:50|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|6
1724753400000|2024-08-27 10:10:00|4054.5|4048.5|4053.5|4047.5|4054.5|4048.5|4053.5|4047.5|11
1724753410000|2024-08-27 10:10:10|4054|4048|4054|4048|4054|4048|4054|4048|0
1724753460000|2024-08-27 10:11:00|4053.5|4047.5|4054|4048|4054|4048|4053|4047|5
1724753470000|2024-08-27 10:11:10|4054.5|4048.5|4053.5|4047.5|4054.5|4048.5|4053.5|4047.5|1
1724753490000|2024-08-27 10:11:30|4053|4047|4052.5|4046.5|4053|4047|4052.5|4046.5|2
1724753500000|2024-08-27 10:11:40|4052|4046|4053|4047|4053|4047|4052|4046|2
1724753530000|2024-08-27 10:12:10|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|1
1724753610000|2024-08-27 10:13:30|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|1
1724753640000|2024-08-27 10:14:00|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|5
1724753690000|2024-08-27 10:14:50|||||||||1
1724753710000|2024-08-27 10:15:10|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|1
1724753720000|2024-08-27 10:15:20|4053|4047|4053.5|4047.5|4053.5|4047.5|4053|4047|0
1724753730000|2024-08-27 10:15:30|4054|4048|4054|4048|4054|4048|4054|4048|0
1724753740000|2024-08-27 10:15:40|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724753760000|2024-08-27 10:16:00|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1724753770000|2024-08-27 10:16:10|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1724753810000|2024-08-27 10:16:50|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1724753840000|2024-08-27 10:17:20|4054|4048|4054|4048|4054|4048|4054|4048|0
1724753850000|2024-08-27 10:17:30|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724753880000|2024-08-27 10:18:00|4053|4047|4053|4047|4053|4047|4053|4047|3
1724753940000|2024-08-27 10:19:00|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|0
1724753960000|2024-08-27 10:19:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724753980000|2024-08-27 10:19:40|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1724753990000|2024-08-27 10:19:50|4054|4048|4054|4048|4054|4048|4054|4048|1
1724754000000|2024-08-27 10:20:00|4053.5|4047.5|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1724754010000|2024-08-27 10:20:10|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1724754020000|2024-08-27 10:20:20|4053|4047|4053|4047|4053|4047|4053|4047|3
1724754090000|2024-08-27 10:21:30|||||||||1
1724754110000|2024-08-27 10:21:50|4052.5|4046.5|4052.5|4046.5|4053|4047|4052.5|4046.5|0
1724754130000|2024-08-27 10:22:10|4053|4047|4053|4047|4053|4047|4053|4047|1
1724754140000|2024-08-27 10:22:20|||||||||1
1724754200000|2024-08-27 10:23:20|4052|4046|4052|4046|4052|4046|4052|4046|12
1724754210000|2024-08-27 10:23:30|4051.5|4045.5|4053|4047|4053|4047|4051.5|4045.5|47
1724754240000|2024-08-27 10:24:00|4052|4046|4053|4047|4053.5|4047.5|4052|4046|1
1724754250000|2024-08-27 10:24:10|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|0
1724754260000|2024-08-27 10:24:20|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|1
1724754270000|2024-08-27 10:24:30|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724754280000|2024-08-27 10:24:40|4050|4044|4050|4044|4050|4044|4050|4044|1
1724754290000|2024-08-27 10:24:50|||||||||3
1724754310000|2024-08-27 10:25:10|||||||||1
1724754350000|2024-08-27 10:25:50|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|0
1724754360000|2024-08-27 10:26:00|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|2
1724754370000|2024-08-27 10:26:10|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|4
1724754390000|2024-08-27 10:26:30|||||||||1
1724754400000|2024-08-27 10:26:40|4051|4045|4051|4045|4051|4045|4051|4045|7
1724754420000|2024-08-27 10:27:00|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724754440000|2024-08-27 10:27:20|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|4
1724754450000|2024-08-27 10:27:30|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724754460000|2024-08-27 10:27:40|4051|4045|4051|4045|4051|4045|4051|4045|1
1724754470000|2024-08-27 10:27:50|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724754490000|2024-08-27 10:28:10|4051|4045|4050.5|4044.5|4051|4045|4050.5|4044.5|1
1724754500000|2024-08-27 10:28:20|4050|4044|4050.5|4044.5|4050.5|4044.5|4050|4044|0
1724754510000|2024-08-27 10:28:30|4051|4045|4051|4045|4051|4045|4051|4045|0
1724754540000|2024-08-27 10:29:00|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724754560000|2024-08-27 10:29:20|4050|4044|4050|4044|4050|4044|4050|4044|0
1724754620000|2024-08-27 10:30:20|4051|4045|4051|4045|4051|4045|4051|4045|1
1724754640000|2024-08-27 10:30:40|4052|4046|4052|4046|4052|4046|4052|4046|6
1724754650000|2024-08-27 10:30:50|||||||||4
1724754660000|2024-08-27 10:31:00|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|1
1724754670000|2024-08-27 10:31:10|4052.5|4046.5|4053|4047|4053.5|4047.5|4052.5|4046.5|3
1724754730000|2024-08-27 10:32:10|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053|4047|2
1724754740000|2024-08-27 10:32:20|4053|4047|4055.5|4049.5|4055.5|4049.5|4053|4047|3
1724754760000|2024-08-27 10:32:40|4056|4050|4056|4050|4056|4050|4056|4050|6
1724754770000|2024-08-27 10:32:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724754780000|2024-08-27 10:33:00|4056|4050|4056.5|4050.5|4056.5|4050.5|4056|4050|0
1724754800000|2024-08-27 10:33:20|4057|4051|4057|4051|4057|4051|4057|4051|1
1724754820000|2024-08-27 10:33:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724754840000|2024-08-27 10:34:00|4056|4050|4056|4050|4056|4050|4056|4050|1
1724754850000|2024-08-27 10:34:10|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724754890000|2024-08-27 10:34:50|4055|4049|4055.5|4049.5|4055.5|4049.5|4054.5|4048.5|2
1724754900000|2024-08-27 10:35:00|4056|4050|4056|4050|4056|4050|4056|4050|1
1724754910000|2024-08-27 10:35:10|4055|4049|4055|4049|4055|4049|4055|4049|5
1724754920000|2024-08-27 10:35:20|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|1
1724754950000|2024-08-27 10:35:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724754960000|2024-08-27 10:36:00|4055|4049|4055|4049|4055|4049|4055|4049|1
1724754970000|2024-08-27 10:36:10|||||||||1
1724754990000|2024-08-27 10:36:30|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|1
1724755010000|2024-08-27 10:36:50|4052|4046|4051.5|4045.5|4052|4046|4051.5|4045.5|14
1724755020000|2024-08-27 10:37:00|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|5
1724755030000|2024-08-27 10:37:10|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724755050000|2024-08-27 10:37:30|4051|4045|4051|4045|4051|4045|4051|4045|4
1724755080000|2024-08-27 10:38:00|4051.5|4045.5|4054|4048|4054|4048|4051.5|4045.5|9
1724755090000|2024-08-27 10:38:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|1
1724755100000|2024-08-27 10:38:20|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|2
1724755120000|2024-08-27 10:38:40|4055|4049|4055|4049|4055|4049|4055|4049|2
1724755150000|2024-08-27 10:39:10|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724755160000|2024-08-27 10:39:20|4055|4049|4055|4049|4055|4049|4055|4049|1
1724755170000|2024-08-27 10:39:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724755190000|2024-08-27 10:39:50|||||||||2
1724755220000|2024-08-27 10:40:20|||||||||2
1724755230000|2024-08-27 10:40:30|4054|4048|4054.5|4048.5|4054.5|4048.5|4053.5|4047.5|3
1724755250000|2024-08-27 10:40:50|4055|4049|4055|4049|4055|4049|4055|4049|1
1724755260000|2024-08-27 10:41:00|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724755270000|2024-08-27 10:41:10|4054|4048|4054|4048|4054|4048|4054|4048|3
1724755280000|2024-08-27 10:41:20|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|2
1724755300000|2024-08-27 10:41:40|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|2
1724755340000|2024-08-27 10:42:20|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|0
1724755360000|2024-08-27 10:42:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724755380000|2024-08-27 10:43:00|4053|4047|4053.5|4047.5|4053.5|4047.5|4053|4047|2
1724755410000|2024-08-27 10:43:30|4053|4047|4053|4047|4053|4047|4053|4047|1
1724755450000|2024-08-27 10:44:10|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724755460000|2024-08-27 10:44:20|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|1
1724755470000|2024-08-27 10:44:30|4051|4045|4051|4045|4051|4045|4051|4045|1
1724755500000|2024-08-27 10:45:00|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724755520000|2024-08-27 10:45:20|4051|4045|4051|4045|4051|4045|4051|4045|0
1724755550000|2024-08-27 10:45:50|||||||||1
1724755560000|2024-08-27 10:46:00|4051.5|4045.5|4052.5|4046.5|4052.5|4046.5|4051|4045|3
1724755570000|2024-08-27 10:46:10|4052|4046|4052|4046|4052|4046|4052|4046|1
1724755580000|2024-08-27 10:46:20|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724755590000|2024-08-27 10:46:30|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|1
1724755600000|2024-08-27 10:46:40|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|1
1724755610000|2024-08-27 10:46:50|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|2
1724755690000|2024-08-27 10:48:10|||||||||1
1724755700000|2024-08-27 10:48:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|1
1724755720000|2024-08-27 10:48:40|4055|4049|4055|4049|4055|4049|4055|4049|0
1724755780000|2024-08-27 10:49:40|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724755790000|2024-08-27 10:49:50|4055|4049|4055|4049|4055|4049|4055|4049|0
1724755840000|2024-08-27 10:50:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724755860000|2024-08-27 10:51:00|4055|4049|4055|4049|4055|4049|4055|4049|1
1724755870000|2024-08-27 10:51:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724755920000|2024-08-27 10:52:00|4055|4049|4055|4049|4055|4049|4055|4049|1
1724755930000|2024-08-27 10:52:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|2
1724755940000|2024-08-27 10:52:20|4053.5|4047.5|4055|4049|4055|4049|4053.5|4047.5|9
1724755980000|2024-08-27 10:53:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|1
1724755990000|2024-08-27 10:53:10|4055|4049|4055|4049|4055|4049|4055|4049|0
1724756090000|2024-08-27 10:54:50|||||||||4
1724756110000|2024-08-27 10:55:10|4055.5|4049.5|4054.5|4048.5|4055.5|4049.5|4054.5|4048.5|1
1724756120000|2024-08-27 10:55:20|4055|4049|4056|4050|4056|4050|4055|4049|3
1724756150000|2024-08-27 10:55:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724756160000|2024-08-27 10:56:00|4057|4051|4056|4050|4057|4051|4056|4050|2
1724756180000|2024-08-27 10:56:20|4055.5|4049.5|4055|4049|4055.5|4049.5|4054.5|4048.5|6
1724756280000|2024-08-27 10:58:00|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724756330000|2024-08-27 10:58:50|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|2
1724756350000|2024-08-27 10:59:10|4054|4048|4054|4048|4054|4048|4054|4048|0
1724756380000|2024-08-27 10:59:40|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724756410000|2024-08-27 11:00:10|4052|4046|4052|4046|4052|4046|4052|4046|3
1724756430000|2024-08-27 11:00:30|4052.5|4046.5|4053.5|4047.5|4053.5|4047.5|4052.5|4046.5|4
1724756450000|2024-08-27 11:00:50|4053|4047|4053|4047|4053|4047|4052.5|4046.5|1
1724756460000|2024-08-27 11:01:00|4052.5|4046.5|4053.5|4047.5|4053.5|4047.5|4052.5|4046.5|6
1724756470000|2024-08-27 11:01:10|4054|4048|4054|4048|4054|4048|4054|4048|1
1724756510000|2024-08-27 11:01:50|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724756520000|2024-08-27 11:02:00|4054|4048|4054|4048|4054|4048|4054|4048|0
1724756530000|2024-08-27 11:02:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724756540000|2024-08-27 11:02:20|4054|4048|4054|4048|4054|4048|4054|4048|2
1724756630000|2024-08-27 11:03:50|||||||||1
1724756640000|2024-08-27 11:04:00|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|0
1724756690000|2024-08-27 11:04:50|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|2
1724756700000|2024-08-27 11:05:00|4053.5|4047.5|4053|4047|4054|4048|4052.5|4046.5|3
1724756710000|2024-08-27 11:05:10|4054|4048|4054|4048|4054|4048|4054|4048|0
1724756750000|2024-08-27 11:05:50|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|0
1724756760000|2024-08-27 11:06:00|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724756780000|2024-08-27 11:06:20|4053|4047|4053|4047|4053.5|4047.5|4053|4047|5
1724756800000|2024-08-27 11:06:40|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|0
1724756810000|2024-08-27 11:06:50|4054|4048|4054|4048|4054|4048|4054|4048|1
1724756820000|2024-08-27 11:07:00|4053.5|4047.5|4052.5|4046.5|4053.5|4047.5|4052|4046|1
1724756830000|2024-08-27 11:07:10|4053|4047|4053|4047|4053|4047|4053|4047|1
1724756860000|2024-08-27 11:07:40|||||||||1
1724756880000|2024-08-27 11:08:00|4052.5|4046.5|4053|4047|4053|4047|4052.5|4046.5|1
1724756890000|2024-08-27 11:08:10|4053.5|4047.5|4052.5|4046.5|4053.5|4047.5|4052.5|4046.5|1
1724756900000|2024-08-27 11:08:20|4053|4047|4053|4047|4053|4047|4053|4047|1
1724756910000|2024-08-27 11:08:30|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724756920000|2024-08-27 11:08:40|4053|4047|4054|4048|4054|4048|4052.5|4046.5|6
1724756970000|2024-08-27 11:09:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724756990000|2024-08-27 11:09:50|4054|4048|4054|4048|4054|4048|4054|4048|1
1724757020000|2024-08-27 11:10:20|||||||||1
1724757050000|2024-08-27 11:10:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724757060000|2024-08-27 11:11:00|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|4
1724757080000|2024-08-27 11:11:20|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|1
1724757090000|2024-08-27 11:11:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724757130000|2024-08-27 11:12:10|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|3
1724757170000|2024-08-27 11:12:50|||||||||9
1724757210000|2024-08-27 11:13:30|||||||||1
1724757230000|2024-08-27 11:13:50|4055|4049|4055|4049|4055|4049|4055|4049|1
1724757270000|2024-08-27 11:14:30|4054|4048|4054|4048|4054|4048|4054|4048|2
1724757310000|2024-08-27 11:15:10|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|0
1724757360000|2024-08-27 11:16:00|4055|4049|4056|4050|4056.5|4050.5|4055|4049|14
1724757400000|2024-08-27 11:16:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724757460000|2024-08-27 11:17:40|4055|4049|4055|4049|4055|4049|4055|4049|1
1724757470000|2024-08-27 11:17:50|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|1
1724757480000|2024-08-27 11:18:00|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|2
1724757510000|2024-08-27 11:18:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724757560000|2024-08-27 11:19:20|4056|4050|4056.5|4050.5|4056.5|4050.5|4056|4050|3
1724757580000|2024-08-27 11:19:40|||||||||1
1724757610000|2024-08-27 11:20:10|4057|4051|4057|4051|4057|4051|4057|4051|1
1724757640000|2024-08-27 11:20:40|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1724757650000|2024-08-27 11:20:50|4056.5|4050.5|4058|4052|4058|4052|4056.5|4050.5|4
1724757660000|2024-08-27 11:21:00|4058.5|4052.5|4058|4052|4058.5|4052.5|4057.5|4051.5|9
1724757670000|2024-08-27 11:21:10|4057.5|4051.5|4057|4051|4058|4052|4057|4051|3
1724757680000|2024-08-27 11:21:20|||||||||1
1724757720000|2024-08-27 11:22:00|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|2
1724757750000|2024-08-27 11:22:30|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724757780000|2024-08-27 11:23:00|4056.5|4050.5|4056.5|4050.5|4057|4051|4056|4050|3
1724757790000|2024-08-27 11:23:10|4057|4051|4057|4051|4057|4051|4057|4051|0
1724757800000|2024-08-27 11:23:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724757810000|2024-08-27 11:23:30|4056|4050|4056|4050|4056|4050|4055.5|4049.5|2
1724757830000|2024-08-27 11:23:50|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|2
1724757870000|2024-08-27 11:24:30|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724757890000|2024-08-27 11:24:50|4057|4051|4057|4051|4057|4051|4056.5|4050.5|1
1724757910000|2024-08-27 11:25:10|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|4
1724757920000|2024-08-27 11:25:20|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724757960000|2024-08-27 11:26:00|4058|4052|4058|4052|4058|4052|4058|4052|3
1724757990000|2024-08-27 11:26:30|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|1
1724758000000|2024-08-27 11:26:40|4058|4052|4058|4052|4058|4052|4058|4052|1
1724758030000|2024-08-27 11:27:10|4058.5|4052.5|4060|4054|4060|4054|4058.5|4052.5|14
1724758040000|2024-08-27 11:27:20|4059.5|4053.5|4061|4055|4061|4055|4059.5|4053.5|25
1724758050000|2024-08-27 11:27:30|4062|4056|4061.5|4055.5|4062|4056|4061.5|4055.5|3
1724758060000|2024-08-27 11:27:40|4062.5|4056.5|4062.5|4056.5|4063|4057|4062.5|4056.5|6
1724758070000|2024-08-27 11:27:50|4062|4056|4062.5|4056.5|4062.5|4056.5|4062|4056|2
1724758080000|2024-08-27 11:28:00|4063|4057|4063.5|4057.5|4064.5|4058.5|4062.5|4056.5|15
1724758090000|2024-08-27 11:28:10|4063|4057|4063|4057|4063|4057|4063|4057|0
1724758100000|2024-08-27 11:28:20|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|0
1724758120000|2024-08-27 11:28:40|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724758130000|2024-08-27 11:28:50|4064|4058|4063.5|4057.5|4064|4058|4063.5|4057.5|2
1724758140000|2024-08-27 11:29:00|4064|4058|4064|4058|4064|4058|4064|4058|1
1724758150000|2024-08-27 11:29:10|4063.5|4057.5|4064|4058|4064|4058|4062.5|4056.5|12
1724758170000|2024-08-27 11:29:30|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|1
1724758180000|2024-08-27 11:29:40|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724758200000|2024-08-27 11:30:00|||||||||1
1724758210000|2024-08-27 11:30:10|4063|4057|4063|4057|4063|4057|4062.5|4056.5|12
1724758250000|2024-08-27 11:30:50|4063.5|4057.5|4063.5|4057.5|4064|4058|4063.5|4057.5|8
1724758260000|2024-08-27 11:31:00|4064.5|4058.5|4064|4058|4064.5|4058.5|4063.5|4057.5|12
1724758270000|2024-08-27 11:31:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|9
1724758280000|2024-08-27 11:31:20|||||||||1
1724758320000|2024-08-27 11:32:00|4063|4057|4063|4057|4063|4057|4063|4057|4
1724758330000|2024-08-27 11:32:10|4064|4058|4064|4058|4064|4058|4063.5|4057.5|6
1724758360000|2024-08-27 11:32:40|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724758380000|2024-08-27 11:33:00|4063|4057|4063|4057|4063|4057|4063|4057|2
1724758390000|2024-08-27 11:33:10|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|1
1724758400000|2024-08-27 11:33:20|4063.5|4057.5|4063.5|4057.5|4064|4058|4063.5|4057.5|3
1724758410000|2024-08-27 11:33:30|4064|4058|4064|4058|4064|4058|4064|4058|3
1724758420000|2024-08-27 11:33:40|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724758440000|2024-08-27 11:34:00|4064|4058|4063|4057|4064|4058|4062.5|4056.5|9
1724758490000|2024-08-27 11:34:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724758500000|2024-08-27 11:35:00|4064|4058|4064|4058|4064|4058|4064|4058|1
1724758530000|2024-08-27 11:35:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724758540000|2024-08-27 11:35:40|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|4
1724758550000|2024-08-27 11:35:50|4064|4058|4064|4058|4064|4058|4064|4058|3
1724758560000|2024-08-27 11:36:00|4064.5|4058.5|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|1
1724758570000|2024-08-27 11:36:10|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|0
1724758590000|2024-08-27 11:36:30|4063|4057|4063|4057|4063|4057|4063|4057|0
1724758600000|2024-08-27 11:36:40|||||||||1
1724758610000|2024-08-27 11:36:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724758620000|2024-08-27 11:37:00|4063|4057|4063|4057|4063|4057|4063|4057|2
1724758630000|2024-08-27 11:37:10|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|0
1724758680000|2024-08-27 11:38:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724758690000|2024-08-27 11:38:10|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|5
1724758730000|2024-08-27 11:38:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|1
1724758740000|2024-08-27 11:39:00|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|1
1724758770000|2024-08-27 11:39:30|4065.5|4059.5|4066|4060|4066|4060|4065.5|4059.5|4
1724758780000|2024-08-27 11:39:40|4066.5|4060.5|4064.5|4058.5|4066.5|4060.5|4064.5|4058.5|5
1724758820000|2024-08-27 11:40:20|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|1
1724758830000|2024-08-27 11:40:30|4064|4058|4064|4058|4064|4058|4064|4058|2
1724758860000|2024-08-27 11:41:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724758890000|2024-08-27 11:41:30|4064|4058|4065.5|4059.5|4065.5|4059.5|4064|4058|8
1724758900000|2024-08-27 11:41:40|4065|4059|4065|4059|4065|4059|4065|4059|1
1724758910000|2024-08-27 11:41:50|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724758950000|2024-08-27 11:42:30|4065|4059|4065|4059|4065|4059|4065|4059|2
1724758960000|2024-08-27 11:42:40|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724759030000|2024-08-27 11:43:50|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|3
1724759040000|2024-08-27 11:44:00|4065|4059|4065|4059|4065|4059|4065|4059|1
1724759060000|2024-08-27 11:44:20|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064|4058|0
1724759080000|2024-08-27 11:44:40|4064|4058|4064|4058|4064.5|4058.5|4064|4058|1
1724759090000|2024-08-27 11:44:50|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724759110000|2024-08-27 11:45:10|4064|4058|4064|4058|4064|4058|4064|4058|2
1724759150000|2024-08-27 11:45:50|4063.5|4057.5|4063.5|4057.5|4064|4058|4063.5|4057.5|1
1724759160000|2024-08-27 11:46:00|4064|4058|4064|4058|4064|4058|4064|4058|2
1724759230000|2024-08-27 11:47:10|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|2
1724759240000|2024-08-27 11:47:20|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062.5|4056.5|19
1724759260000|2024-08-27 11:47:40|4063|4057|4063|4057|4063|4057|4063|4057|0
1724759280000|2024-08-27 11:48:00|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724759320000|2024-08-27 11:48:40|4063|4057|4063|4057|4063.5|4057.5|4063|4057|1
1724759340000|2024-08-27 11:49:00|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|1
1724759350000|2024-08-27 11:49:10|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|1
1724759380000|2024-08-27 11:49:40|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062.5|4056.5|1
1724759390000|2024-08-27 11:49:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063|4057|2
1724759420000|2024-08-27 11:50:20|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|4
1724759450000|2024-08-27 11:50:50|4064|4058|4064|4058|4064|4058|4064|4058|2
1724759460000|2024-08-27 11:51:00|4064.5|4058.5|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|3
1724759470000|2024-08-27 11:51:10|4064|4058|4064|4058|4064|4058|4064|4058|1
1724759490000|2024-08-27 11:51:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724759500000|2024-08-27 11:51:40|||||||||2
1724759530000|2024-08-27 11:52:10|4063|4057|4063|4057|4063|4057|4062.5|4056.5|16
1724759550000|2024-08-27 11:52:30|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724759560000|2024-08-27 11:52:40|4062|4056|4062|4056|4062|4056|4062|4056|7
1724759570000|2024-08-27 11:52:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724759580000|2024-08-27 11:53:00|4062|4056|4062|4056|4062|4056|4062|4056|3
1724759600000|2024-08-27 11:53:20|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|1
1724759640000|2024-08-27 11:54:00|4061.5|4055.5|4057|4051|4061.5|4055.5|4057|4051|7
1724759670000|2024-08-27 11:54:30|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|4
1724759690000|2024-08-27 11:54:50|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724759700000|2024-08-27 11:55:00|4058|4052|4058|4052|4058.5|4052.5|4058|4052|2
1724759720000|2024-08-27 11:55:20|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724759770000|2024-08-27 11:56:10|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|7
1724759800000|2024-08-27 11:56:40|4058.5|4052.5|4055|4049|4058.5|4052.5|4055|4049|32
1724759810000|2024-08-27 11:56:50|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|1
1724759820000|2024-08-27 11:57:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724759940000|2024-08-27 11:59:00|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|10
1724759970000|2024-08-27 11:59:30|4059|4053|4059|4053|4059|4053|4059|4053|2
1724759990000|2024-08-27 11:59:50|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1724760000000|2024-08-27 12:00:00|4060|4054|4059.5|4053.5|4060|4054|4058.5|4052.5|12
1724760010000|2024-08-27 12:00:10|4060|4054|4060|4054|4060|4054|4060|4054|0
1724760020000|2024-08-27 12:00:20|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1724760040000|2024-08-27 12:00:40|4060|4054|4060.5|4054.5|4061|4055|4060|4054|13
1724760050000|2024-08-27 12:00:50|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|6
1724760060000|2024-08-27 12:01:00|4060.5|4054.5|4062|4056|4062|4056|4060.5|4054.5|2
1724760070000|2024-08-27 12:01:10|4063|4057|4063|4057|4063|4057|4063|4057|11
1724760080000|2024-08-27 12:01:20|4062|4056|4062|4056|4062|4056|4061.5|4055.5|13
1724760100000|2024-08-27 12:01:40|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724760110000|2024-08-27 12:01:50|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|6
1724760120000|2024-08-27 12:02:00|4060.5|4054.5|4061.5|4055.5|4061.5|4055.5|4060|4054|4
1724760130000|2024-08-27 12:02:10|4062|4056|4062|4056|4062|4056|4062|4056|1
1724760160000|2024-08-27 12:02:40|4061|4055|4061|4055|4061|4055|4061|4055|1
1724760170000|2024-08-27 12:02:50|4060|4054|4061|4055|4061|4055|4060|4054|0
1724760180000|2024-08-27 12:03:00|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|1
1724760220000|2024-08-27 12:03:40|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|1
1724760230000|2024-08-27 12:03:50|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|0
1724760280000|2024-08-27 12:04:40|4061|4055|4060.5|4054.5|4061|4055|4060|4054|31
1724760290000|2024-08-27 12:04:50|4060|4054|4060|4054|4060|4054|4060|4054|3
1724760310000|2024-08-27 12:05:10|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|1
1724760330000|2024-08-27 12:05:30|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|0
1724760340000|2024-08-27 12:05:40|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724760350000|2024-08-27 12:05:50|4061|4055|4059.5|4053.5|4061|4055|4059.5|4053.5|6
1724760360000|2024-08-27 12:06:00|4058|4052|4058|4052|4058|4052|4057.5|4051.5|2
1724760390000|2024-08-27 12:06:30|4057.5|4051.5|4056.5|4050.5|4057.5|4051.5|4056.5|4050.5|1
1724760400000|2024-08-27 12:06:40|4056|4050|4055.5|4049.5|4056|4050|4055.5|4049.5|1
1724760410000|2024-08-27 12:06:50|4056|4050|4056|4050|4056|4050|4056|4050|0
1724760420000|2024-08-27 12:07:00|4057|4051|4057|4051|4057|4051|4057|4051|2
1724760430000|2024-08-27 12:07:10|4056|4050|4056|4050|4056|4050|4056|4050|0
1724760440000|2024-08-27 12:07:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724760450000|2024-08-27 12:07:30|4056|4050|4056|4050|4056|4050|4056|4050|2
1724760470000|2024-08-27 12:07:50|4057|4051|4057|4051|4057|4051|4057|4051|0
1724760480000|2024-08-27 12:08:00|4057.5|4051.5|4059|4053|4059|4053|4057.5|4051.5|5
1724760490000|2024-08-27 12:08:10|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|1
1724760500000|2024-08-27 12:08:20|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724760510000|2024-08-27 12:08:30|4061|4055|4061|4055|4061|4055|4061|4055|1
1724760540000|2024-08-27 12:09:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724760550000|2024-08-27 12:09:10|4062|4056|4061|4055|4062.5|4056.5|4061|4055|4
1724760560000|2024-08-27 12:09:20|4061.5|4055.5|4061|4055|4061.5|4055.5|4061|4055|1
1724760580000|2024-08-27 12:09:40|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724760590000|2024-08-27 12:09:50|4061|4055|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|1
1724760630000|2024-08-27 12:10:30|4062|4056|4062|4056|4062|4056|4062|4056|2
1724760660000|2024-08-27 12:11:00|4061.5|4055.5|4062|4056|4062.5|4056.5|4061.5|4055.5|3
1724760670000|2024-08-27 12:11:10|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724760680000|2024-08-27 12:11:20|4062|4056|4062|4056|4062|4056|4062|4056|0
1724760700000|2024-08-27 12:11:40|4061.5|4055.5|4063|4057|4063|4057|4061.5|4055.5|15
1724760710000|2024-08-27 12:11:50|4062|4056|4062|4056|4062|4056|4062|4056|1
1724760720000|2024-08-27 12:12:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724760730000|2024-08-27 12:12:10|4062|4056|4062|4056|4062|4056|4062|4056|1
1724760770000|2024-08-27 12:12:50|4063|4057|4063|4057|4063|4057|4063|4057|0
1724760780000|2024-08-27 12:13:00|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|1
1724760790000|2024-08-27 12:13:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724760800000|2024-08-27 12:13:20|||||||||1
1724760830000|2024-08-27 12:13:50|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|2
1724760840000|2024-08-27 12:14:00|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|2
1724760850000|2024-08-27 12:14:10|4063|4057|4063|4057|4063|4057|4063|4057|3
1724760870000|2024-08-27 12:14:30|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|3
1724760880000|2024-08-27 12:14:40|4062.5|4056.5|4062.5|4056.5|4063|4057|4062.5|4056.5|0
1724760890000|2024-08-27 12:14:50|4062|4056|4062|4056|4062|4056|4062|4056|1
1724760900000|2024-08-27 12:15:00|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|2
1724760920000|2024-08-27 12:15:20|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724760930000|2024-08-27 12:15:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1724760950000|2024-08-27 12:15:50|4062.5|4056.5|4063.5|4057.5|4063.5|4057.5|4062.5|4056.5|2
1724760960000|2024-08-27 12:16:00|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|0
1724760970000|2024-08-27 12:16:10|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062|4056|3
1724760980000|2024-08-27 12:16:20|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|5
1724761000000|2024-08-27 12:16:40|4062|4056|4062|4056|4062|4056|4062|4056|0
1724761020000|2024-08-27 12:17:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724761030000|2024-08-27 12:17:10|4062|4056|4061.5|4055.5|4062.5|4056.5|4061.5|4055.5|17
1724761040000|2024-08-27 12:17:20|||||||||1
1724761050000|2024-08-27 12:17:30|4060.5|4054.5|4061|4055|4061.5|4055.5|4060.5|4054.5|15
1724761060000|2024-08-27 12:17:40|4061.5|4055.5|4060.5|4054.5|4061.5|4055.5|4060|4054|3
1724761070000|2024-08-27 12:17:50|4060|4054|4060|4054|4060|4054|4060|4054|1
1724761090000|2024-08-27 12:18:10|4060.5|4054.5|4059.5|4053.5|4060.5|4054.5|4059.5|4053.5|1
1724761110000|2024-08-27 12:18:30|4058.5|4052.5|4059|4053|4059|4053|4058|4052|8
1724761130000|2024-08-27 12:18:50|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|2
1724761140000|2024-08-27 12:19:00|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|1
1724761150000|2024-08-27 12:19:10|4059.5|4053.5|4059|4053|4059.5|4053.5|4059|4053|1
1724761160000|2024-08-27 12:19:20|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724761170000|2024-08-27 12:19:30|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|6
1724761180000|2024-08-27 12:19:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|1
1724761190000|2024-08-27 12:19:50|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|3
1724761200000|2024-08-27 12:20:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724761210000|2024-08-27 12:20:10|||||||||1
1724761230000|2024-08-27 12:20:30|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058|4052|4
1724761240000|2024-08-27 12:20:40|4059|4053|4061.5|4055.5|4061.5|4055.5|4059|4053|10
1724761250000|2024-08-27 12:20:50|4061|4055|4062|4056|4062|4056|4060.5|4054.5|11
1724761260000|2024-08-27 12:21:00|4062.5|4056.5|4062|4056|4062.5|4056.5|4061.5|4055.5|7
1724761300000|2024-08-27 12:21:40|4061.5|4055.5|4062.5|4056.5|4062.5|4056.5|4061.5|4055.5|1
1724761320000|2024-08-27 12:22:00|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|1
1724761330000|2024-08-27 12:22:10|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|1
1724761340000|2024-08-27 12:22:20|4064|4058|4064|4058|4064|4058|4064|4058|3
1724761360000|2024-08-27 12:22:40|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|1
1724761380000|2024-08-27 12:23:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064|4058|2
1724761390000|2024-08-27 12:23:10|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|3
1724761400000|2024-08-27 12:23:20|4066|4060|4066|4060|4066|4060|4066|4060|1
1724761410000|2024-08-27 12:23:30|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|1
1724761420000|2024-08-27 12:23:40|4066|4060|4066.5|4060.5|4066.5|4060.5|4066|4060|0
1724761430000|2024-08-27 12:23:50|4066|4060|4066|4060|4066|4060|4066|4060|2
1724761440000|2024-08-27 12:24:00|4066.5|4060.5|4068|4062|4068|4062|4066.5|4060.5|3
1724761450000|2024-08-27 12:24:10|4067.5|4061.5|4068.5|4062.5|4068.5|4062.5|4067.5|4061.5|2
1724761460000|2024-08-27 12:24:20|4069|4063|4069|4063|4069|4063|4069|4063|0
1724761470000|2024-08-27 12:24:30|4069.5|4063.5|4069|4063|4069.5|4063.5|4069|4063|0
1724761480000|2024-08-27 12:24:40|4069.5|4063.5|4070.5|4064.5|4070.5|4064.5|4069|4063|4
1724761500000|2024-08-27 12:25:00|4071|4065|4070.5|4064.5|4071|4065|4070.5|4064.5|1
1724761510000|2024-08-27 12:25:10|4071|4065|4072.5|4066.5|4072.5|4066.5|4071|4065|2
1724761540000|2024-08-27 12:25:40|4072|4066|4071.5|4065.5|4072|4066|4071.5|4065.5|4
1724761550000|2024-08-27 12:25:50|4070.5|4064.5|4069.5|4063.5|4070.5|4064.5|4069.5|4063.5|2
1724761560000|2024-08-27 12:26:00|4070|4064|4069.5|4063.5|4070|4064|4069.5|4063.5|2
1724761570000|2024-08-27 12:26:10|4070|4064|4069.5|4063.5|4070|4064|4069.5|4063.5|3
1724761580000|2024-08-27 12:26:20|4070|4064|4069.5|4063.5|4070|4064|4069.5|4063.5|0
1724761610000|2024-08-27 12:26:50|4070|4064|4070|4064|4070|4064|4070|4064|0
1724761620000|2024-08-27 12:27:00|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070|4064|1
1724761640000|2024-08-27 12:27:20|4070|4064|4070|4064|4070|4064|4070|4064|4
1724761660000|2024-08-27 12:27:40|4069|4063|4070|4064|4070|4064|4069|4063|10
1724761680000|2024-08-27 12:28:00|4070.5|4064.5|4070|4064|4070.5|4064.5|4070|4064|2
1724761690000|2024-08-27 12:28:10|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|0
1724761700000|2024-08-27 12:28:20|4070.5|4064.5|4071.5|4065.5|4071.5|4065.5|4070.5|4064.5|1
1724761710000|2024-08-27 12:28:30|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|0
1724761720000|2024-08-27 12:28:40|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|0
1724761730000|2024-08-27 12:28:50|4070.5|4064.5|4070.5|4064.5|4071|4065|4070.5|4064.5|0
1724761740000|2024-08-27 12:29:00|4071|4065|4070|4064|4071|4065|4069.5|4063.5|1
1724761750000|2024-08-27 12:29:10|4072|4066|4072|4066|4072|4066|4072|4066|10
1724761760000|2024-08-27 12:29:20|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4
1724761770000|2024-08-27 12:29:30|4074|4068|4074|4068|4074|4068|4074|4068|5
1724761780000|2024-08-27 12:29:40|4075|4069|4075|4069|4075|4069|4075|4069|6
1724761790000|2024-08-27 12:29:50|4074.5|4068.5|4076|4070|4076|4070|4074|4068|3
1724761800000|2024-08-27 12:30:00|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|2
1724761810000|2024-08-27 12:30:10|4076.5|4070.5|4076|4070|4077|4071|4076|4070|5
1724761820000|2024-08-27 12:30:20|4075|4069|4075|4069|4075|4069|4075|4069|2
1724761830000|2024-08-27 12:30:30|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|2
1724761840000|2024-08-27 12:30:40|4074|4068|4074.5|4068.5|4074.5|4068.5|4074|4068|1
1724761850000|2024-08-27 12:30:50|4075|4069|4075|4069|4075|4069|4075|4069|0
1724761860000|2024-08-27 12:31:00|4075.5|4069.5|4075|4069|4075.5|4069.5|4074.5|4068.5|4
1724761880000|2024-08-27 12:31:20|4074.5|4068.5|4073|4067|4074.5|4068.5|4073|4067|0
1724761890000|2024-08-27 12:31:30|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|0
1724761900000|2024-08-27 12:31:40|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|1
1724761910000|2024-08-27 12:31:50|4073|4067|4072.5|4066.5|4073|4067|4072.5|4066.5|0
1724761920000|2024-08-27 12:32:00|4072|4066|4071.5|4065.5|4072|4066|4071.5|4065.5|1
1724761930000|2024-08-27 12:32:10|4072|4066|4073|4067|4073|4067|4072|4066|1
1724761940000|2024-08-27 12:32:20|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1724761960000|2024-08-27 12:32:40|4073|4067|4072.5|4066.5|4073|4067|4072.5|4066.5|0
1724761980000|2024-08-27 12:33:00|4073|4067|4072.5|4066.5|4073|4067|4072.5|4066.5|1
1724762000000|2024-08-27 12:33:20|4073|4067|4073|4067|4073|4067|4072.5|4066.5|0
1724762010000|2024-08-27 12:33:30|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1724762020000|2024-08-27 12:33:40|4072|4066|4073|4067|4073|4067|4072|4066|6
1724762030000|2024-08-27 12:33:50|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724762040000|2024-08-27 12:34:00|4074|4068|4074.5|4068.5|4074.5|4068.5|4074|4068|3
1724762050000|2024-08-27 12:34:10|4075|4069|4074|4068|4075|4069|4074|4068|0
1724762060000|2024-08-27 12:34:20|4075|4069|4075|4069|4075|4069|4075|4069|0
1724762070000|2024-08-27 12:34:30|4074|4068|4074|4068|4074|4068|4074|4068|0
1724762080000|2024-08-27 12:34:40|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1724762100000|2024-08-27 12:35:00|4073.5|4067.5|4072.5|4066.5|4074.5|4068.5|4072.5|4066.5|6
1724762110000|2024-08-27 12:35:10|4072|4066|4072.5|4066.5|4073|4067|4071.5|4065.5|9
1724762120000|2024-08-27 12:35:20|4080.5|4074.5|4078.5|4072.5|4080.5|4074.5|4078.5|4072.5|209
1724762130000|2024-08-27 12:35:30|4078|4072|4078|4072|4078|4072|4078|4072|2
1724762150000|2024-08-27 12:35:50|4077.5|4071.5|4077|4071|4077.5|4071.5|4077|4071|3
1724762160000|2024-08-27 12:36:00|4076.5|4070.5|4077|4071|4077.5|4071.5|4076.5|4070.5|6
1724762170000|2024-08-27 12:36:10|4076.5|4070.5|4079|4073|4079|4073|4076.5|4070.5|1
1724762180000|2024-08-27 12:36:20|4078.5|4072.5|4077|4071|4078.5|4072.5|4077|4071|5
1724762200000|2024-08-27 12:36:40|4077.5|4071.5|4077.5|4071.5|4078|4072|4077|4071|0
1724762210000|2024-08-27 12:36:50|4077|4071|4076|4070|4077|4071|4076|4070|1
1724762230000|2024-08-27 12:37:10|4076.5|4070.5|4075.5|4069.5|4076.5|4070.5|4075|4069|12
1724762240000|2024-08-27 12:37:20|4075|4069|4075|4069|4075.5|4069.5|4075|4069|2
1724762250000|2024-08-27 12:37:30|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1724762260000|2024-08-27 12:37:40|||||||||8
1724762270000|2024-08-27 12:37:50|4075|4069|4075|4069|4075|4069|4075|4069|24
1724762280000|2024-08-27 12:38:00|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|1
1724762290000|2024-08-27 12:38:10|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|0
1724762300000|2024-08-27 12:38:20|4079.5|4073.5|4078|4072|4079.5|4073.5|4078|4072|44
1724762320000|2024-08-27 12:38:40|4077|4071|4077|4071|4077|4071|4077|4071|3
1724762330000|2024-08-27 12:38:50|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|0
1724762340000|2024-08-27 12:39:00|4075.5|4069.5|4076|4070|4076.5|4070.5|4075.5|4069.5|1
1724762350000|2024-08-27 12:39:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724762360000|2024-08-27 12:39:20|4077|4071|4077|4071|4077|4071|4077|4071|0
1724762390000|2024-08-27 12:39:50|4076|4070|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|3
1724762400000|2024-08-27 12:40:00|4075|4069|4072.5|4066.5|4075|4069|4072|4066|22
1724762410000|2024-08-27 12:40:10|4072|4066|4072|4066|4072|4066|4072|4066|3
1724762460000|2024-08-27 12:41:00|4071.5|4065.5|4071|4065|4071.5|4065.5|4071|4065|2
1724762470000|2024-08-27 12:41:10|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724762480000|2024-08-27 12:41:20|4071|4065|4071.5|4065.5|4071.5|4065.5|4071|4065|2
1724762490000|2024-08-27 12:41:30|||||||||1
1724762510000|2024-08-27 12:41:50|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|5
1724762520000|2024-08-27 12:42:00|||||||||3
1724762560000|2024-08-27 12:42:40|4069|4063|4068.5|4062.5|4069.5|4063.5|4068.5|4062.5|4
1724762600000|2024-08-27 12:43:20|||||||||9
1724762630000|2024-08-27 12:43:50|4068|4062|4068.5|4062.5|4068.5|4062.5|4068|4062|4
1724762640000|2024-08-27 12:44:00|4068|4062|4068|4062|4068|4062|4068|4062|34
1724762650000|2024-08-27 12:44:10|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|7
1724762660000|2024-08-27 12:44:20|4068|4062|4068|4062|4068|4062|4068|4062|1
1724762680000|2024-08-27 12:44:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068|4062|6
1724762690000|2024-08-27 12:44:50|4068|4062|4068|4062|4068|4062|4068|4062|2
1724765400000|2024-08-27 13:30:00|4072|4066|4083|4077|4086.5|4080.5|4068.5|4062.5|314
1724765410000|2024-08-27 13:30:10|4083.5|4077.5|4085|4079|4086|4080|4083|4077|41
1724765420000|2024-08-27 13:30:20|4084.5|4078.5|4078.5|4072.5|4084.5|4078.5|4078.5|4072.5|38
1724765430000|2024-08-27 13:30:30|4080|4074|4077.5|4071.5|4081.5|4075.5|4076|4070|76
1724765440000|2024-08-27 13:30:40|4078|4072|4082.5|4076.5|4082.5|4076.5|4077.5|4071.5|16
1724765450000|2024-08-27 13:30:50|4083|4077|4081.5|4075.5|4083.5|4077.5|4081.5|4075.5|10
1724765460000|2024-08-27 13:31:00|4080.5|4074.5|4080.5|4074.5|4081.5|4075.5|4077|4071|101
1724765470000|2024-08-27 13:31:10|4080|4074|4086.5|4080.5|4087.5|4081.5|4079.5|4073.5|251
1724765480000|2024-08-27 13:31:20|4086|4080|4085|4079|4087|4081|4084.5|4078.5|52
1724765490000|2024-08-27 13:31:30|4085.5|4079.5|4085.5|4079.5|4088|4082|4085|4079|21
1724765500000|2024-08-27 13:31:40|4085|4079|4087.5|4081.5|4087.5|4081.5|4085|4079|18
1724765510000|2024-08-27 13:31:50|4088|4082|4087.5|4081.5|4088.5|4082.5|4087.5|4081.5|19
1724765520000|2024-08-27 13:32:00|4088.5|4082.5|4091.5|4085.5|4091.5|4085.5|4088.5|4082.5|45
1724765530000|2024-08-27 13:32:10|4091|4085|4089|4083|4091.5|4085.5|4088.5|4082.5|45
1724765540000|2024-08-27 13:32:20|4089.5|4083.5|4093.5|4087.5|4094|4088|4089.5|4083.5|91
1724765550000|2024-08-27 13:32:30|4094.5|4088.5|4095.5|4089.5|4095.5|4089.5|4094|4088|83
1724765560000|2024-08-27 13:32:40|4096|4090|4097.5|4091.5|4097.5|4091.5|4096|4090|22
1724765570000|2024-08-27 13:32:50|4098.5|4092.5|4101|4095|4102.5|4096.5|4097.5|4091.5|74
1724765580000|2024-08-27 13:33:00|4101.5|4095.5|4100.5|4094.5|4102|4096|4099|4093|89
1724765590000|2024-08-27 13:33:10|4101.5|4095.5|4106.5|4100.5|4106.5|4100.5|4101.5|4095.5|24
1724765600000|2024-08-27 13:33:20|4106|4100|4103.5|4097.5|4106|4100|4103.5|4097.5|29
1724765610000|2024-08-27 13:33:30|4102|4096|4102|4096|4102.5|4096.5|4101|4095|41
1724765620000|2024-08-27 13:33:40|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4100.5|4094.5|9
1724765630000|2024-08-27 13:33:50|4102|4096|4103.5|4097.5|4104.5|4098.5|4101.5|4095.5|35
1724765640000|2024-08-27 13:34:00|4102.5|4096.5|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|22
1724765650000|2024-08-27 13:34:10|4100.5|4094.5|4101.5|4095.5|4102.5|4096.5|4100.5|4094.5|34
1724765660000|2024-08-27 13:34:20|4100.5|4094.5|4103.5|4097.5|4104.5|4098.5|4100.5|4094.5|59
1724765670000|2024-08-27 13:34:30|4104|4098|4104|4098|4104.5|4098.5|4103.5|4097.5|19
1724765680000|2024-08-27 13:34:40|4104.5|4098.5|4106.5|4100.5|4106.5|4100.5|4104.5|4098.5|43
1724765690000|2024-08-27 13:34:50|4106|4100|4103.5|4097.5|4106.5|4100.5|4103.5|4097.5|26
1724765700000|2024-08-27 13:35:00|4103|4097|4103.5|4097.5|4103.5|4097.5|4103|4097|19
1724765710000|2024-08-27 13:35:10|4102.5|4096.5|4100.5|4094.5|4103|4097|4100.5|4094.5|83
1724765720000|2024-08-27 13:35:20|4100|4094|4101.5|4095.5|4101.5|4095.5|4099.5|4093.5|25
1724765730000|2024-08-27 13:35:30|4102|4096|4103.5|4097.5|4103.5|4097.5|4100.5|4094.5|29
1724765740000|2024-08-27 13:35:40|4104|4098|4104.5|4098.5|4104.5|4098.5|4102.5|4096.5|40
1724765750000|2024-08-27 13:35:50|4103.5|4097.5|4102.5|4096.5|4103.5|4097.5|4102|4096|20
1724765760000|2024-08-27 13:36:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4100.5|4094.5|32
1724765770000|2024-08-27 13:36:10|4100.5|4094.5|4102.5|4096.5|4102.5|4096.5|4100.5|4094.5|19
1724765780000|2024-08-27 13:36:20|4101.5|4095.5|4103.5|4097.5|4103.5|4097.5|4101.5|4095.5|12
1724765790000|2024-08-27 13:36:30|4104.5|4098.5|4106.5|4100.5|4106.5|4100.5|4104.5|4098.5|59
1724765800000|2024-08-27 13:36:40|4107.5|4101.5|4105.5|4099.5|4107.5|4101.5|4105.5|4099.5|30
1724765810000|2024-08-27 13:36:50|4105|4099|4105|4099|4105.5|4099.5|4104.5|4098.5|20
1724765820000|2024-08-27 13:37:00|4104.5|4098.5|4101|4095|4105|4099|4101|4095|27
1724765830000|2024-08-27 13:37:10|4101.5|4095.5|4101.5|4095.5|4103|4097|4100.5|4094.5|11
1724765840000|2024-08-27 13:37:20|4101|4095|4100.5|4094.5|4101|4095|4100.5|4094.5|2
1724765850000|2024-08-27 13:37:30|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4095|4089|106
1724765860000|2024-08-27 13:37:40|4100.5|4094.5|4101|4095|4102.5|4096.5|4100.5|4094.5|23
1724765870000|2024-08-27 13:37:50|4101.5|4095.5|4100.5|4094.5|4102.5|4096.5|4100.5|4094.5|13
1724765880000|2024-08-27 13:38:00|4100|4094|4098.5|4092.5|4100|4094|4098.5|4092.5|19
1724765890000|2024-08-27 13:38:10|4099.5|4093.5|4101.5|4095.5|4101.5|4095.5|4099.5|4093.5|8
1724765900000|2024-08-27 13:38:20|4102|4096|4105|4099|4105|4099|4101.5|4095.5|18
1724765910000|2024-08-27 13:38:30|4104|4098|4101|4095|4104|4098|4100.5|4094.5|13
1724765920000|2024-08-27 13:38:40|4100.5|4094.5|4102.5|4096.5|4102.5|4096.5|4100.5|4094.5|8
1724765930000|2024-08-27 13:38:50|4103.5|4097.5|4103.5|4097.5|4104.5|4098.5|4103|4097|65
1724765940000|2024-08-27 13:39:00|4103|4097|4102.5|4096.5|4103.5|4097.5|4100.5|4094.5|30
1724765950000|2024-08-27 13:39:10|4103|4097|4107.5|4101.5|4108.5|4102.5|4102.5|4096.5|78
1724765960000|2024-08-27 13:39:20|4106.5|4100.5|4109.5|4103.5|4109.5|4103.5|4106.5|4100.5|29
1724765970000|2024-08-27 13:39:30|4111|4105|4111.5|4105.5|4111.5|4105.5|4109.5|4103.5|13
1724765980000|2024-08-27 13:39:40|4112|4106|4111.5|4105.5|4115.5|4109.5|4111.5|4105.5|46
1724765990000|2024-08-27 13:39:50|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|11
1724766000000|2024-08-27 13:40:00|4112|4106|4111.5|4105.5|4112|4106|4110.5|4104.5|36
1724766010000|2024-08-27 13:40:10|4111|4105|4108.5|4102.5|4111|4105|4108.5|4102.5|21
1724766020000|2024-08-27 13:40:20|4109.5|4103.5|4104.5|4098.5|4109.5|4103.5|4104.5|4098.5|89
1724766030000|2024-08-27 13:40:30|4104|4098|4105|4099|4105.5|4099.5|4102.5|4096.5|36
1724766040000|2024-08-27 13:40:40|4105.5|4099.5|4106|4100|4106|4100|4105.5|4099.5|21
1724766050000|2024-08-27 13:40:50|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4105.5|4099.5|16
1724766060000|2024-08-27 13:41:00|4108.5|4102.5|4107|4101|4108.5|4102.5|4106.5|4100.5|29
1724766070000|2024-08-27 13:41:10|4106.5|4100.5|4107|4101|4107.5|4101.5|4104.5|4098.5|36
1724766080000|2024-08-27 13:41:20|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|60
1724766090000|2024-08-27 13:41:30|4108|4102|4109|4103|4109|4103|4108|4102|9
1724766100000|2024-08-27 13:41:40|4108.5|4102.5|4107|4101|4108.5|4102.5|4107|4101|18
1724766110000|2024-08-27 13:41:50|4107.5|4101.5|4109|4103|4109|4103|4107.5|4101.5|9
1724766120000|2024-08-27 13:42:00|4109.5|4103.5|4108.5|4102.5|4109.5|4103.5|4108.5|4102.5|1
1724766130000|2024-08-27 13:42:10|4108|4102|4107|4101|4108|4102|4107|4101|7
1724766140000|2024-08-27 13:42:20|4107.5|4101.5|4107.5|4101.5|4108.5|4102.5|4107.5|4101.5|10
1724766150000|2024-08-27 13:42:30|4108|4102|4107.5|4101.5|4108|4102|4107.5|4101.5|5
1724766160000|2024-08-27 13:42:40|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4104|4098|38
1724766170000|2024-08-27 13:42:50|4106|4100|4105.5|4099.5|4106.5|4100.5|4105|4099|30
1724766180000|2024-08-27 13:43:00|4105|4099|4104.5|4098.5|4105.5|4099.5|4104|4098|25
1724766190000|2024-08-27 13:43:10|4104|4098|4102.5|4096.5|4104|4098|4101.5|4095.5|19
1724766200000|2024-08-27 13:43:20|4103|4097|4102.5|4096.5|4103|4097|4101.5|4095.5|15
1724766210000|2024-08-27 13:43:30|4102|4096|4102.5|4096.5|4103.5|4097.5|4102|4096|6
1724766220000|2024-08-27 13:43:40|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|17
1724766230000|2024-08-27 13:43:50|4103.5|4097.5|4102.5|4096.5|4103.5|4097.5|4102.5|4096.5|12
1724766240000|2024-08-27 13:44:00|4103|4097|4102|4096|4103|4097|4101.5|4095.5|22
1724766250000|2024-08-27 13:44:10|4100.5|4094.5|4098.5|4092.5|4100.5|4094.5|4098.5|4092.5|59
1724766260000|2024-08-27 13:44:20|4099|4093|4098.5|4092.5|4099.5|4093.5|4097.5|4091.5|15
1724766270000|2024-08-27 13:44:30|4098|4092|4097.5|4091.5|4099|4093|4097.5|4091.5|19
1724766280000|2024-08-27 13:44:40|4098|4092|4096.5|4090.5|4098.5|4092.5|4096.5|4090.5|43
1724766290000|2024-08-27 13:44:50|4096|4090|4097.5|4091.5|4097.5|4091.5|4096|4090|43
1724766300000|2024-08-27 13:45:00|4098|4092|4098.5|4092.5|4100|4094|4098|4092|9
1724766310000|2024-08-27 13:45:10|4097.5|4091.5|4098.5|4092.5|4098.5|4092.5|4096.5|4090.5|41
1724766320000|2024-08-27 13:45:20|4099.5|4093.5|4098.5|4092.5|4099.5|4093.5|4098.5|4092.5|12
1724766330000|2024-08-27 13:45:30|4097.5|4091.5|4096.5|4090.5|4097.5|4091.5|4094.5|4088.5|49
1724766340000|2024-08-27 13:45:40|4096|4090|4096.5|4090.5|4096.5|4090.5|4096|4090|6
1724766350000|2024-08-27 13:45:50|4097.5|4091.5|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|10
1724766360000|2024-08-27 13:46:00|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4096.5|4090.5|20
1724766370000|2024-08-27 13:46:10|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|3
1724766380000|2024-08-27 13:46:20|4099.5|4093.5|4098|4092|4099.5|4093.5|4098|4092|8
1724766390000|2024-08-27 13:46:30|4097.5|4091.5|4096.5|4090.5|4097.5|4091.5|4096|4090|9
1724766400000|2024-08-27 13:46:40|4095|4089|4093.5|4087.5|4095|4089|4093.5|4087.5|8
1724766410000|2024-08-27 13:46:50|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092|4086|22
1724766420000|2024-08-27 13:47:00|4091.5|4085.5|4086.5|4080.5|4091.5|4085.5|4086.5|4080.5|95
1724766430000|2024-08-27 13:47:10|4084.5|4078.5|4086|4080|4087|4081|4083.5|4077.5|87
1724766440000|2024-08-27 13:47:20|4085.5|4079.5|4085.5|4079.5|4086|4080|4085|4079|53
1724766450000|2024-08-27 13:47:30|4084.5|4078.5|4082.5|4076.5|4084.5|4078.5|4082.5|4076.5|14
1724766460000|2024-08-27 13:47:40|4083.5|4077.5|4080.5|4074.5|4084|4078|4078.5|4072.5|49
1724766470000|2024-08-27 13:47:50|4080|4074|4079.5|4073.5|4081|4075|4078|4072|25
1724766480000|2024-08-27 13:48:00|4078.5|4072.5|4077.5|4071.5|4078.5|4072.5|4077.5|4071.5|14
1724766490000|2024-08-27 13:48:10|4078.5|4072.5|4077|4071|4079.5|4073.5|4076.5|4070.5|27
1724766500000|2024-08-27 13:48:20|4077.5|4071.5|4075.5|4069.5|4078.5|4072.5|4074.5|4068.5|145
1724766510000|2024-08-27 13:48:30|4075|4069|4075|4069|4075.5|4069.5|4074.5|4068.5|28
1724766520000|2024-08-27 13:48:40|4073.5|4067.5|4075|4069|4075.5|4069.5|4071|4065|65
1724766530000|2024-08-27 13:48:50|4075.5|4069.5|4075|4069|4075.5|4069.5|4074.5|4068.5|12
1724766540000|2024-08-27 13:49:00|4074.5|4068.5|4074|4068|4074.5|4068.5|4073.5|4067.5|7
1724766550000|2024-08-27 13:49:10|4075.5|4069.5|4077.5|4071.5|4078.5|4072.5|4075.5|4069.5|22
1724766560000|2024-08-27 13:49:20|4078|4072|4079.5|4073.5|4081.5|4075.5|4077.5|4071.5|48
1724766570000|2024-08-27 13:49:30|4080.5|4074.5|4079|4073|4080.5|4074.5|4077.5|4071.5|31
1724766580000|2024-08-27 13:49:40|4079.5|4073.5|4081.5|4075.5|4087|4081|4079|4073|100
1724766590000|2024-08-27 13:49:50|4082|4076|4081|4075|4082|4076|4081|4075|36
1724766600000|2024-08-27 13:50:00|4080.5|4074.5|4079.5|4073.5|4081|4075|4079.5|4073.5|33
1724766610000|2024-08-27 13:50:10|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|17
1724766620000|2024-08-27 13:50:20|4078.5|4072.5|4079.5|4073.5|4079.5|4073.5|4078|4072|33
1724766630000|2024-08-27 13:50:30|4081|4075|4081.5|4075.5|4081.5|4075.5|4080.5|4074.5|14
1724766640000|2024-08-27 13:50:40|4080.5|4074.5|4080|4074|4080.5|4074.5|4079.5|4073.5|8
1724766650000|2024-08-27 13:50:50|4080.5|4074.5|4082.5|4076.5|4083.5|4077.5|4080|4074|12
1724766660000|2024-08-27 13:51:00|4081.5|4075.5|4079.5|4073.5|4081.5|4075.5|4079.5|4073.5|28
1724766670000|2024-08-27 13:51:10|4080.5|4074.5|4081.5|4075.5|4082.5|4076.5|4080|4074|38
1724766680000|2024-08-27 13:51:20|4082.5|4076.5|4080.5|4074.5|4082.5|4076.5|4080.5|4074.5|21
1724766690000|2024-08-27 13:51:30|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081|4075|114
1724766700000|2024-08-27 13:51:40|4082.5|4076.5|4082|4076|4083|4077|4081.5|4075.5|32
1724766710000|2024-08-27 13:51:50|4082.5|4076.5|4082|4076|4082.5|4076.5|4081.5|4075.5|12
1724766720000|2024-08-27 13:52:00|4081.5|4075.5|4076.5|4070.5|4081.5|4075.5|4076|4070|97
1724766730000|2024-08-27 13:52:10|4076|4070|4077.5|4071.5|4077.5|4071.5|4076|4070|19
1724766740000|2024-08-27 13:52:20|4078.5|4072.5|4079.5|4073.5|4079.5|4073.5|4077.5|4071.5|19
1724766750000|2024-08-27 13:52:30|4078.5|4072.5|4076.5|4070.5|4078.5|4072.5|4076.5|4070.5|201
1724766760000|2024-08-27 13:52:40|4077.5|4071.5|4076.5|4070.5|4078.5|4072.5|4076.5|4070.5|132
1724766770000|2024-08-27 13:52:50|4077|4071|4074.5|4068.5|4077.5|4071.5|4074.5|4068.5|4
1724766780000|2024-08-27 13:53:00|4073.5|4067.5|4069.5|4063.5|4073.5|4067.5|4069.5|4063.5|96
1724766790000|2024-08-27 13:53:10|4070.5|4064.5|4070|4064|4070.5|4064.5|4069|4063|12
1724766800000|2024-08-27 13:53:20|4070.5|4064.5|4069.5|4063.5|4070.5|4064.5|4069.5|4063.5|17
1724766810000|2024-08-27 13:53:30|4070.5|4064.5|4071.5|4065.5|4071.5|4065.5|4070.5|4064.5|11
1724766820000|2024-08-27 13:53:40|4072|4066|4074|4068|4074|4068|4071.5|4065.5|8
1724766830000|2024-08-27 13:53:50|4073.5|4067.5|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|6
1724766840000|2024-08-27 13:54:00|4075|4069|4072|4066|4075.5|4069.5|4070.5|4064.5|28
1724766850000|2024-08-27 13:54:10|4072.5|4066.5|4076.5|4070.5|4078|4072|4072|4066|33
1724766860000|2024-08-27 13:54:20|||||||||4
1724766870000|2024-08-27 13:54:30|||||||||21
1724766880000|2024-08-27 13:54:40|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|14
1724766890000|2024-08-27 13:54:50|4078|4072|4078|4072|4079|4073|4078|4072|14
1724766900000|2024-08-27 13:55:00|4077.5|4071.5|4075.5|4069.5|4077.5|4071.5|4075|4069|22
1724766910000|2024-08-27 13:55:10|4075|4069|4074.5|4068.5|4076.5|4070.5|4074.5|4068.5|20
1724766920000|2024-08-27 13:55:20|4075.5|4069.5|4077|4071|4077.5|4071.5|4075.5|4069.5|16
1724766930000|2024-08-27 13:55:30|4077.5|4071.5|4079.5|4073.5|4079.5|4073.5|4077.5|4071.5|15
1724766940000|2024-08-27 13:55:40|4080|4074|4081.5|4075.5|4081.5|4075.5|4080|4074|34
1724766950000|2024-08-27 13:55:50|4082.5|4076.5|4082.5|4076.5|4083|4077|4082|4076|11
1724766960000|2024-08-27 13:56:00|4082|4076|4081.5|4075.5|4082|4076|4081.5|4075.5|10
1724766970000|2024-08-27 13:56:10|4082.5|4076.5|4086.5|4080.5|4087|4081|4082|4076|27
1724766980000|2024-08-27 13:56:20|4087.5|4081.5|4087.5|4081.5|4088.5|4082.5|4086.5|4080.5|15
1724766990000|2024-08-27 13:56:30|4088.5|4082.5|4087.5|4081.5|4089.5|4083.5|4087.5|4081.5|20
1724767000000|2024-08-27 13:56:40|4087|4081|4087|4081|4087.5|4081.5|4086.5|4080.5|13
1724767010000|2024-08-27 13:56:50|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086|4080|2
1724767020000|2024-08-27 13:57:00|4086|4080|4087.5|4081.5|4087.5|4081.5|4085|4079|7
1724767030000|2024-08-27 13:57:10|4087|4081|4087.5|4081.5|4089|4083|4087|4081|25
1724767040000|2024-08-27 13:57:20|4087|4081|4086.5|4080.5|4089|4083|4086.5|4080.5|89
1724767050000|2024-08-27 13:57:30|4088.5|4082.5|4086|4080|4088.5|4082.5|4086|4080|58
1724767060000|2024-08-27 13:57:40|4085.5|4079.5|4084.5|4078.5|4085.5|4079.5|4084.5|4078.5|48
1724767070000|2024-08-27 13:57:50|4087.5|4081.5|4088.5|4082.5|4089|4083|4087.5|4081.5|40
1724767080000|2024-08-27 13:58:00|4087|4081|4086|4080|4087|4081|4086|4080|199
1724767090000|2024-08-27 13:58:10|4086.5|4080.5|4086|4080|4086.5|4080.5|4086|4080|6
1724767100000|2024-08-27 13:58:20|4086.5|4080.5|4082.5|4076.5|4086.5|4080.5|4082.5|4076.5|65
1724767110000|2024-08-27 13:58:30|4081.5|4075.5|4084|4078|4084|4078|4081.5|4075.5|7
1724767120000|2024-08-27 13:58:40|4085.5|4079.5|4086|4080|4086.5|4080.5|4085.5|4079.5|6
1724767130000|2024-08-27 13:58:50|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|1
1724767140000|2024-08-27 13:59:00|4084.5|4078.5|4084.5|4078.5|4086.5|4080.5|4084.5|4078.5|24
1724767150000|2024-08-27 13:59:10|4084|4078|4084|4078|4086|4080|4083.5|4077.5|68
1724767160000|2024-08-27 13:59:20|4083.5|4077.5|4084|4078|4084|4078|4083.5|4077.5|5
1724767170000|2024-08-27 13:59:30|4085|4079|4085|4079|4085|4079|4084.5|4078.5|8
1724767180000|2024-08-27 13:59:40|4084|4078|4081.5|4075.5|4084|4078|4081.5|4075.5|15
1724767190000|2024-08-27 13:59:50|4081|4075|4080.5|4074.5|4081|4075|4080.5|4074.5|5
1724767200000|2024-08-27 14:00:00|4079.5|4073.5|4081.5|4075.5|4082|4076|4079|4073|63
1724767210000|2024-08-27 14:00:10|4082.5|4076.5|4085.5|4079.5|4086|4080|4082.5|4076.5|19
1724767220000|2024-08-27 14:00:20|4086|4080|4087.5|4081.5|4087.5|4081.5|4085.5|4079.5|9
1724767230000|2024-08-27 14:00:30|4086.5|4080.5|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|14
1724767240000|2024-08-27 14:00:40|4088.5|4082.5|4085.5|4079.5|4088.5|4082.5|4085.5|4079.5|80
1724767250000|2024-08-27 14:00:50|4084.5|4078.5|4082.5|4076.5|4084.5|4078.5|4082.5|4076.5|24
1724767260000|2024-08-27 14:01:00|4081.5|4075.5|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|47
1724767270000|2024-08-27 14:01:10|4081.5|4075.5|4082.5|4076.5|4082.5|4076.5|4081.5|4075.5|4
1724767280000|2024-08-27 14:01:20|4081|4075|4079.5|4073.5|4081|4075|4078.5|4072.5|50
1724767290000|2024-08-27 14:01:30|||||||||3
1724767300000|2024-08-27 14:01:40|4080.5|4074.5|4079|4073|4080.5|4074.5|4079|4073|37
1724767310000|2024-08-27 14:01:50|4079.5|4073.5|4076.5|4070.5|4079.5|4073.5|4075.5|4069.5|35
1724767320000|2024-08-27 14:02:00|||||||||5
1724767330000|2024-08-27 14:02:10|4075.5|4069.5|4076|4070|4076.5|4070.5|4075.5|4069.5|14
1724767340000|2024-08-27 14:02:20|4076.5|4070.5|4077|4071|4077|4071|4076.5|4070.5|3
1724767350000|2024-08-27 14:02:30|4077.5|4071.5|4080.5|4074.5|4081|4075|4077.5|4071.5|21
1724767360000|2024-08-27 14:02:40|4079.5|4073.5|4080.5|4074.5|4080.5|4074.5|4079|4073|9
1724767370000|2024-08-27 14:02:50|4080|4074|4081|4075|4081|4075|4079.5|4073.5|7
1724767380000|2024-08-27 14:03:00|4081.5|4075.5|4086|4080|4086|4080|4081|4075|40
1724767390000|2024-08-27 14:03:10|4085.5|4079.5|4085.5|4079.5|4087|4081|4085.5|4079.5|15
1724767400000|2024-08-27 14:03:20|4085|4079|4083.5|4077.5|4085|4079|4083.5|4077.5|13
1724767410000|2024-08-27 14:03:30|4084.5|4078.5|4082|4076|4084.5|4078.5|4081.5|4075.5|10
1724767420000|2024-08-27 14:03:40|4083|4077|4084.5|4078.5|4084.5|4078.5|4082.5|4076.5|12
1724767430000|2024-08-27 14:03:50|4085|4079|4085.5|4079.5|4085.5|4079.5|4085|4079|3
1724767440000|2024-08-27 14:04:00|4086.5|4080.5|4084.5|4078.5|4086.5|4080.5|4084.5|4078.5|28
1724767450000|2024-08-27 14:04:10|4084|4078|4084.5|4078.5|4085.5|4079.5|4084|4078|12
1724767460000|2024-08-27 14:04:20|4085|4079|4085.5|4079.5|4085.5|4079.5|4085|4079|4
1724767470000|2024-08-27 14:04:30|4086.5|4080.5|4088|4082|4088|4082|4086.5|4080.5|8
1724767480000|2024-08-27 14:04:40|4087.5|4081.5|4090.5|4084.5|4091.5|4085.5|4087.5|4081.5|14
1724767490000|2024-08-27 14:04:50|4090|4084|4089.5|4083.5|4090.5|4084.5|4089.5|4083.5|5
1724767500000|2024-08-27 14:05:00|4089|4083|4090.5|4084.5|4091|4085|4088.5|4082.5|20
1724767510000|2024-08-27 14:05:10|4089.5|4083.5|4088.5|4082.5|4090|4084|4088.5|4082.5|12
1724767520000|2024-08-27 14:05:20|4089|4083|4089.5|4083.5|4089.5|4083.5|4089|4083|24
1724767530000|2024-08-27 14:05:30|4090.5|4084.5|4091.5|4085.5|4091.5|4085.5|4090.5|4084.5|30
1724767540000|2024-08-27 14:05:40|4092|4086|4093|4087|4093.5|4087.5|4091.5|4085.5|29
1724767550000|2024-08-27 14:05:50|4092.5|4086.5|4092|4086|4092.5|4086.5|4091.5|4085.5|17
1724767560000|2024-08-27 14:06:00|4092.5|4086.5|4091.5|4085.5|4092.5|4086.5|4090.5|4084.5|9
1724767570000|2024-08-27 14:06:10|4090|4084|4092.5|4086.5|4092.5|4086.5|4090|4084|22
1724767580000|2024-08-27 14:06:20|4092|4086|4091|4085|4092|4086|4091|4085|4
1724767590000|2024-08-27 14:06:30|4091.5|4085.5|4091.5|4085.5|4091.5|4085.5|4090|4084|53
1724767600000|2024-08-27 14:06:40|4091|4085|4093|4087|4093|4087|4090.5|4084.5|24
1724767610000|2024-08-27 14:06:50|4093.5|4087.5|4093.5|4087.5|4094|4088|4093.5|4087.5|13
1724767620000|2024-08-27 14:07:00|4093|4087|4093|4087|4093|4087|4092.5|4086.5|25
1724767630000|2024-08-27 14:07:10|4093.5|4087.5|4092.5|4086.5|4093.5|4087.5|4092.5|4086.5|16
1724767640000|2024-08-27 14:07:20|4091.5|4085.5|4089|4083|4091.5|4085.5|4089|4083|12
1724767650000|2024-08-27 14:07:30|4088.5|4082.5|4091.5|4085.5|4091.5|4085.5|4088.5|4082.5|25
1724767660000|2024-08-27 14:07:40|4091|4085|4089.5|4083.5|4091.5|4085.5|4089.5|4083.5|8
1724767670000|2024-08-27 14:07:50|4088.5|4082.5|4087.5|4081.5|4088.5|4082.5|4087.5|4081.5|124
1724767680000|2024-08-27 14:08:00|4084.5|4078.5|4083.6|4077.6|4086.5|4080.5|4083.5|4077.5|105
1724767690000|2024-08-27 14:08:10|4084|4078|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|14
1724767700000|2024-08-27 14:08:20|4085.5|4079.5|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|3
1724767710000|2024-08-27 14:08:30|4085.5|4079.5|4085|4079|4086.5|4080.5|4084.5|4078.5|26
1724767720000|2024-08-27 14:08:40|4084.5|4078.5|4082.5|4076.5|4085|4079|4082.5|4076.5|40
1724767730000|2024-08-27 14:08:50|4082|4076|4083.5|4077.5|4083.5|4077.5|4082|4076|39
1724767740000|2024-08-27 14:09:00|4084|4078|4084.5|4078.5|4085.5|4079.5|4083.5|4077.5|14
1724767750000|2024-08-27 14:09:10|4083.5|4077.5|4084|4078|4084.5|4078.5|4083.5|4077.5|20
1724767760000|2024-08-27 14:09:20|4083.5|4077.5|4083|4077|4084.5|4078.5|4082.5|4076.5|33
1724767770000|2024-08-27 14:09:30|4082.5|4076.5|4084|4078|4084.5|4078.5|4082.5|4076.5|5
1724767790000|2024-08-27 14:09:50|4083.5|4077.5|4079.5|4073.5|4083.5|4077.5|4079.5|4073.5|18
1724767800000|2024-08-27 14:10:00|4081|4075|4081.5|4075.5|4081.5|4075.5|4079.5|4073.5|15
1724767810000|2024-08-27 14:10:10|4079.6|4073.6|4080.5|4074.5|4080.5|4074.5|4079.6|4073.6|13
1724767820000|2024-08-27 14:10:20|4082.6|4076.6|4083|4077|4084.6|4078.6|4082.6|4076.6|8
1724767830000|2024-08-27 14:10:30|4082.6|4076.6|4083|4077|4083|4077|4082.6|4076.6|10
1724767840000|2024-08-27 14:10:40|4083.6|4077.6|4081|4075|4084|4078|4081|4075|13
1724767850000|2024-08-27 14:10:50|4080.5|4074.5|4081|4075|4081.5|4075.5|4079.5|4073.5|11
1724767860000|2024-08-27 14:11:00|4081.5|4075.5|4080.6|4074.6|4081.5|4075.5|4080.5|4074.5|33
1724767870000|2024-08-27 14:11:10|4081.5|4075.5|4080.6|4074.6|4081.5|4075.5|4080.5|4074.5|8
1724767890000|2024-08-27 14:11:30|4079.6|4073.6|4079.6|4073.6|4079.6|4073.6|4079.1|4073.1|13
1724767910000|2024-08-27 14:11:50|4080.1|4074.1|4080.6|4074.6|4080.6|4074.6|4080|4074|3
1724767920000|2024-08-27 14:12:00|4081|4075|4081|4075|4081.6|4075.6|4080.5|4074.5|10
1724767930000|2024-08-27 14:12:10|4081.5|4075.5|4083|4077|4083.6|4077.6|4081.5|4075.5|10
1724767940000|2024-08-27 14:12:20|4082.6|4076.6|4082.6|4076.6|4083|4077|4082.6|4076.6|2
1724767950000|2024-08-27 14:12:30|4083.5|4077.5|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|3
1724767960000|2024-08-27 14:12:40|4085.5|4079.5|4082.6|4076.6|4085.5|4079.5|4082.6|4076.6|44
1724767970000|2024-08-27 14:12:50|4083.5|4077.5|4083.1|4077.1|4084|4078|4082.6|4076.6|25
1724767980000|2024-08-27 14:13:00|4083.6|4077.6|4086|4080|4086|4080|4083.6|4077.6|9
1724767990000|2024-08-27 14:13:10|4086.6|4080.6|4087.6|4081.6|4087.6|4081.6|4086.6|4080.6|3
1724768000000|2024-08-27 14:13:20|4086.6|4080.6|4087.6|4081.6|4087.6|4081.6|4086.6|4080.6|16
1724768010000|2024-08-27 14:13:30|4088|4082|4087.1|4081.1|4089.1|4083.1|4086.6|4080.6|14
1724768020000|2024-08-27 14:13:40|4086.6|4080.6|4085.6|4079.6|4087.1|4081.1|4085.1|4079.1|11
1724768030000|2024-08-27 14:13:50|4086.1|4080.1|4086.6|4080.6|4086.6|4080.6|4085.6|4079.6|3
1724768040000|2024-08-27 14:14:00|4087.6|4081.6|4087.1|4081.1|4087.6|4081.6|4086.6|4080.6|38
1724768050000|2024-08-27 14:14:10|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.1|4080.1|31
1724768060000|2024-08-27 14:14:20|4087.6|4081.6|4088.6|4082.6|4088.6|4082.6|4087.5|4081.5|10
1724768070000|2024-08-27 14:14:30|4088|4082|4089.1|4083.1|4089.1|4083.1|4087.6|4081.6|17
1724768080000|2024-08-27 14:14:40|4089|4083|4087.6|4081.6|4090.6|4084.6|4087.6|4081.6|22
1724768090000|2024-08-27 14:14:50|4087.5|4081.5|4087.6|4081.6|4087.6|4081.6|4086.6|4080.6|11
1724768100000|2024-08-27 14:15:00|4087.1|4081.1|4087.6|4081.6|4088.6|4082.6|4087|4081|24
1724768120000|2024-08-27 14:15:20|4088.6|4082.6|4089.6|4083.6|4089.6|4083.6|4088.6|4082.6|15
1724768130000|2024-08-27 14:15:30|4090.6|4084.6|4092.6|4086.6|4092.6|4086.6|4090.6|4084.6|15
1724768140000|2024-08-27 14:15:40|4092.5|4086.5|4092.6|4086.6|4094.1|4088.1|4091.5|4085.5|71
1724768150000|2024-08-27 14:15:50|4093.1|4087.1|4092.6|4086.6|4093.1|4087.1|4092.6|4086.6|15
1724768160000|2024-08-27 14:16:00|4092.5|4086.5|4094.1|4088.1|4094.6|4088.6|4091.5|4085.5|39
1724768170000|2024-08-27 14:16:10|4093.6|4087.6|4097.1|4091.1|4097.6|4091.6|4093.1|4087.1|65
1724768180000|2024-08-27 14:16:20|4096.6|4090.6|4092.6|4086.6|4096.6|4090.6|4092.6|4086.6|89
1724768190000|2024-08-27 14:16:30|4095.1|4089.1|4095.1|4089.1|4096.6|4090.6|4095.1|4089.1|83
1724768200000|2024-08-27 14:16:40|4094.6|4088.6|4093.5|4087.5|4095.1|4089.1|4092|4086|39
1724768210000|2024-08-27 14:16:50|4094.5|4088.5|4095|4089|4095|4089|4094.1|4088.1|3
1724768220000|2024-08-27 14:17:00|4095.5|4089.5|4095.6|4089.6|4096|4090|4094.6|4088.6|11
1724768230000|2024-08-27 14:17:10|4095.1|4089.1|4095.6|4089.6|4096.5|4090.5|4094.6|4088.6|24
1724768240000|2024-08-27 14:17:20|4096|4090|4097.1|4091.1|4097.6|4091.6|4095.6|4089.6|16
1724768250000|2024-08-27 14:17:30|4097.6|4091.6|4098.6|4092.6|4098.6|4092.6|4097.6|4091.6|4
1724768260000|2024-08-27 14:17:40|4099.6|4093.6|4097.6|4091.6|4099.6|4093.6|4097.6|4091.6|112
1724768270000|2024-08-27 14:17:50|4098.1|4092.1|4098.1|4092.1|4098.6|4092.6|4097.6|4091.6|4
1724768280000|2024-08-27 14:18:00|4098.6|4092.6|4100.6|4094.6|4100.6|4094.6|4098.6|4092.6|29
1724768290000|2024-08-27 14:18:10|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|12
1724768300000|2024-08-27 14:18:20|4100.1|4094.1|4101.1|4095.1|4101.1|4095.1|4100.1|4094.1|4
1724768310000|2024-08-27 14:18:30|4100.6|4094.6|4102.1|4096.1|4102.6|4096.6|4100.6|4094.6|54
1724768320000|2024-08-27 14:18:40|4101.6|4095.6|4099.6|4093.6|4102.1|4096.1|4099.6|4093.6|14
1724768330000|2024-08-27 14:18:50|4099.1|4093.1|4100.1|4094.1|4100.1|4094.1|4098.6|4092.6|12
1724768340000|2024-08-27 14:19:00|4100.6|4094.6|4101.1|4095.1|4101.1|4095.1|4100.6|4094.6|2
1724768350000|2024-08-27 14:19:10|4101.6|4095.6|4101.6|4095.6|4102.6|4096.6|4101.1|4095.1|37
1724768360000|2024-08-27 14:19:20|4101.1|4095.1|4099.6|4093.6|4101.6|4095.6|4099.6|4093.6|22
1724768370000|2024-08-27 14:19:30|4098.6|4092.6|4097.6|4091.6|4098.6|4092.6|4097.6|4091.6|22
1724768380000|2024-08-27 14:19:40|4098.1|4092.1|4098.1|4092.1|4099.1|4093.1|4098.1|4092.1|6
1724768390000|2024-08-27 14:19:50|4097.6|4091.6|4097.6|4091.6|4098.6|4092.6|4097.6|4091.6|6
1724768400000|2024-08-27 14:20:00|4097.1|4091.1|4093.6|4087.6|4097.6|4091.6|4093.6|4087.6|44
1724768410000|2024-08-27 14:20:10|4094.1|4088.1|4093.1|4087.1|4094.1|4088.1|4093.1|4087.1|9
1724768420000|2024-08-27 14:20:20|4092.6|4086.6|4093.6|4087.6|4093.6|4087.6|4092.1|4086.1|6
1724768430000|2024-08-27 14:20:30|4094.1|4088.1|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|2
1724768440000|2024-08-27 14:20:40|4093.6|4087.6|4094.1|4088.1|4094.1|4088.1|4092.6|4086.6|7
1724768450000|2024-08-27 14:20:50|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.1|4088.1|2
1724768460000|2024-08-27 14:21:00|4095.5|4089.5|4096.6|4090.6|4097.6|4091.6|4095.1|4089.1|18
1724768470000|2024-08-27 14:21:10|4096.1|4090.1|4098.6|4092.6|4098.6|4092.6|4095.6|4089.6|9
1724768480000|2024-08-27 14:21:20|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4
1724768490000|2024-08-27 14:21:30|4096.6|4090.6|4097.1|4091.1|4097.1|4091.1|4096.6|4090.6|5
1724768500000|2024-08-27 14:21:40|4097.6|4091.6|4097.6|4091.6|4098.1|4092.1|4097.6|4091.6|1
1724768510000|2024-08-27 14:21:50|4098.1|4092.1|4096.6|4090.6|4098.6|4092.6|4096.6|4090.6|14
1724768520000|2024-08-27 14:22:00|4096.1|4090.1|4094.6|4088.6|4096.6|4090.6|4094.6|4088.6|12
1724768530000|2024-08-27 14:22:10|4095.1|4089.1|4095.1|4089.1|4095.6|4089.6|4094.6|4088.6|2
1724768540000|2024-08-27 14:22:20|4094.6|4088.6|4096.6|4090.6|4096.6|4090.6|4094.6|4088.6|8
1724768550000|2024-08-27 14:22:30|4097.1|4091.1|4097.1|4091.1|4097.6|4091.6|4096.6|4090.6|13
1724768560000|2024-08-27 14:22:40|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.1|4091.1|1
1724768570000|2024-08-27 14:22:50|4098.6|4092.6|4098.6|4092.6|4099.1|4093.1|4098.6|4092.6|61
1724768580000|2024-08-27 14:23:00|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|2
1724768590000|2024-08-27 14:23:10|4099.6|4093.6|4100.6|4094.6|4101.6|4095.6|4099.6|4093.6|6
1724768600000|2024-08-27 14:23:20|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|8
1724768610000|2024-08-27 14:23:30|4099.1|4093.1|4101.6|4095.6|4101.6|4095.6|4099.1|4093.1|6
1724768620000|2024-08-27 14:23:40|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|3
1724768630000|2024-08-27 14:23:50|4101.6|4095.6|4104.1|4098.1|4104.5|4098.5|4101.6|4095.6|20
1724768640000|2024-08-27 14:24:00|4103.6|4097.6|4104.5|4098.5|4104.5|4098.5|4103.5|4097.5|2
1724768650000|2024-08-27 14:24:10|4105.6|4099.6|4104.6|4098.6|4105.6|4099.6|4104.6|4098.6|3
1724768660000|2024-08-27 14:24:20|4104.5|4098.5|4107.6|4101.6|4108.1|4102.1|4104.5|4098.5|35
1724768670000|2024-08-27 14:24:30|4106.6|4100.6|4106.6|4100.6|4107.6|4101.6|4106.1|4100.1|5
1724768680000|2024-08-27 14:24:40|4106.1|4100.1|4105.6|4099.6|4106.1|4100.1|4105.1|4099.1|44
1724768690000|2024-08-27 14:24:50|4105.1|4099.1|4105.6|4099.6|4106.1|4100.1|4105.1|4099.1|6
1724768700000|2024-08-27 14:25:00|4106.6|4100.6|4103.6|4097.6|4106.6|4100.6|4103.6|4097.6|38
1724768710000|2024-08-27 14:25:10|4104.1|4098.1|4103.1|4097.1|4104.1|4098.1|4102.6|4096.6|20
1724768720000|2024-08-27 14:25:20|4103.6|4097.6|4101.1|4095.1|4103.6|4097.6|4101.1|4095.1|24
1724768730000|2024-08-27 14:25:30|4100.6|4094.6|4104.6|4098.6|4104.6|4098.6|4099.6|4093.6|55
1724768740000|2024-08-27 14:25:40|4104.1|4098.1|4102.6|4096.6|4104.6|4098.6|4102.6|4096.6|2
1724768750000|2024-08-27 14:25:50|4101.6|4095.6|4100.6|4094.6|4101.6|4095.6|4100.1|4094.1|13
1724768760000|2024-08-27 14:26:00|4099.6|4093.6|4105.1|4099.1|4106.6|4100.6|4099.6|4093.6|230
1724768770000|2024-08-27 14:26:10|4103.6|4097.6|4107.1|4101.1|4107.6|4101.6|4103.6|4097.6|26
1724768780000|2024-08-27 14:26:20|4107.6|4101.6|4110.1|4104.1|4111|4105|4107.6|4101.6|46
1724768790000|2024-08-27 14:26:30|4110.6|4104.6|4109.6|4103.6|4110.6|4104.6|4109.1|4103.1|27
1724768800000|2024-08-27 14:26:40|4109.1|4103.1|4107.1|4101.1|4109.1|4103.1|4107.1|4101.1|13
1724768810000|2024-08-27 14:26:50|4105.6|4099.6|4106.1|4100.1|4107.1|4101.1|4105.6|4099.6|32
1724768820000|2024-08-27 14:27:00|4105.6|4099.6|4107.6|4101.6|4107.6|4101.6|4105.6|4099.6|24
1724768830000|2024-08-27 14:27:10|4107.1|4101.1|4106|4100|4107.1|4101.1|4105.6|4099.6|19
1724768840000|2024-08-27 14:27:20|4106.1|4100.1|4107.1|4101.1|4107.6|4101.6|4105.6|4099.6|7
1724768850000|2024-08-27 14:27:30|4106.6|4100.6|4105.1|4099.1|4106.6|4100.6|4105.1|4099.1|14
1724768860000|2024-08-27 14:27:40|4105.6|4099.6|4105.1|4099.1|4107|4101|4105.1|4099.1|20
1724768870000|2024-08-27 14:27:50|4106|4100|4102.6|4096.6|4106.1|4100.1|4102.6|4096.6|27
1724768880000|2024-08-27 14:28:00|4103.5|4097.5|4104.1|4098.1|4105.1|4099.1|4103.5|4097.5|13
1724768890000|2024-08-27 14:28:10|4103.6|4097.6|4103.6|4097.6|4104.6|4098.6|4103.6|4097.6|4
1724768900000|2024-08-27 14:28:20|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|5
1724768910000|2024-08-27 14:28:30|4104.1|4098.1|4102.6|4096.6|4104.6|4098.6|4102.6|4096.6|14
1724768920000|2024-08-27 14:28:40|4102.1|4096.1|4101.1|4095.1|4102.1|4096.1|4101.1|4095.1|8
1724768930000|2024-08-27 14:28:50|4100.6|4094.6|4102.6|4096.6|4102.6|4096.6|4100.6|4094.6|3
1724768940000|2024-08-27 14:29:00|4101.6|4095.6|4101.6|4095.6|4102.6|4096.6|4101.1|4095.1|18
1724768950000|2024-08-27 14:29:10|4101.1|4095.1|4103.5|4097.5|4103.5|4097.5|4101.1|4095.1|39
1724768960000|2024-08-27 14:29:20|4103.6|4097.6|4104|4098|4104.5|4098.5|4103.5|4097.5|2
1724768970000|2024-08-27 14:29:30|4103.6|4097.6|4104.5|4098.5|4104.6|4098.6|4102.6|4096.6|6
1724768980000|2024-08-27 14:29:40|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104|4098|2
1724768990000|2024-08-27 14:29:50|4105|4099|4104.5|4098.5|4105.5|4099.5|4104.5|4098.5|25
1724769000000|2024-08-27 14:30:00|4103.6|4097.6|4104.5|4098.5|4105|4099|4103|4097|46
1724769010000|2024-08-27 14:30:10|4103.6|4097.6|4105.5|4099.5|4105.5|4099.5|4103.5|4097.5|76
1724769020000|2024-08-27 14:30:20|4106.5|4100.5|4104.5|4098.5|4106.5|4100.5|4104.5|4098.5|18
1724769030000|2024-08-27 14:30:30|4104|4098|4105|4099|4105|4099|4103.5|4097.5|11
1724769040000|2024-08-27 14:30:40|4104.5|4098.5|4106|4100|4106|4100|4104.5|4098.5|4
1724769050000|2024-08-27 14:30:50|4106.5|4100.5|4106.5|4100.5|4107.5|4101.5|4105.5|4099.5|15
1724769060000|2024-08-27 14:31:00|4106|4100|4104.5|4098.5|4106|4100|4103.5|4097.5|47
1724769070000|2024-08-27 14:31:10|4105|4099|4106.5|4100.5|4106.5|4100.5|4105|4099|22
1724769080000|2024-08-27 14:31:20|4105.6|4099.6|4104.5|4098.5|4105.6|4099.6|4104.5|4098.5|44
1724769090000|2024-08-27 14:31:30|4105|4099|4105|4099|4105|4099|4104.5|4098.5|8
1724769100000|2024-08-27 14:31:40|4104.5|4098.5|4104.5|4098.5|4105|4099|4104.5|4098.5|7
1724769110000|2024-08-27 14:31:50|4105|4099|4105|4099|4105|4099|4104.5|4098.5|17
1724769120000|2024-08-27 14:32:00|4105.5|4099.5|4106|4100|4107|4101|4105.5|4099.5|39
1724769130000|2024-08-27 14:32:10|4105.5|4099.5|4105.5|4099.5|4106.5|4100.5|4105.5|4099.5|5
1724769140000|2024-08-27 14:32:20|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4104.5|4098.5|100
1724769150000|2024-08-27 14:32:30|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|10
1724769160000|2024-08-27 14:32:40|4105.5|4099.5|4105.5|4099.5|4106|4100|4105.5|4099.5|12
1724769170000|2024-08-27 14:32:50|4106|4100|4106.5|4100.5|4106.5|4100.5|4105.5|4099.5|6
1724769180000|2024-08-27 14:33:00|4107|4101|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|20
1724769190000|2024-08-27 14:33:10|4106.5|4100.5|4106|4100|4107|4101|4106|4100|16
1724769200000|2024-08-27 14:33:20|4105.5|4099.5|4106.5|4100.5|4106.5|4100.5|4105.5|4099.5|5
1724769210000|2024-08-27 14:33:30|4106|4100|4107|4101|4107.5|4101.5|4106|4100|22
1724769220000|2024-08-27 14:33:40|4106.5|4100.5|4109.5|4103.5|4109.5|4103.5|4106.5|4100.5|23
1724769230000|2024-08-27 14:33:50|4110|4104|4108.5|4102.5|4111.5|4105.5|4108|4102|118
1724769240000|2024-08-27 14:34:00|4108|4102|4110.5|4104.5|4111|4105|4108|4102|136
1724769250000|2024-08-27 14:34:10|4110|4104|4109|4103|4111|4105|4108|4102|61
1724769260000|2024-08-27 14:34:20|4108.5|4102.5|4110.5|4104.5|4110.5|4104.5|4108.5|4102.5|13
1724769270000|2024-08-27 14:34:30|4111|4105|4111.5|4105.5|4111.5|4105.5|4111|4105|192
1724769280000|2024-08-27 14:34:40|4110.5|4104.5|4109.5|4103.5|4110.5|4104.5|4109.5|4103.5|22
1724769290000|2024-08-27 14:34:50|4109|4103|4109.5|4103.5|4109.5|4103.5|4108.5|4102.5|8
1724769300000|2024-08-27 14:35:00|4110|4104|4110.5|4104.5|4110.5|4104.5|4109.5|4103.5|49
1724769310000|2024-08-27 14:35:10|4109.5|4103.5|4109|4103|4109.5|4103.5|4108.5|4102.5|5
1724769320000|2024-08-27 14:35:20|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|18
1724769330000|2024-08-27 14:35:30|||||||||11
1724769340000|2024-08-27 14:35:40|4109.5|4103.5|4107.5|4101.5|4109.5|4103.5|4106.5|4100.5|46
1724769350000|2024-08-27 14:35:50|4108.5|4102.5|4105.5|4099.5|4108.5|4102.5|4105.5|4099.5|82
1724769360000|2024-08-27 14:36:00|4106|4100|4103.5|4097.5|4106|4100|4103.5|4097.5|40
1724769370000|2024-08-27 14:36:10|4103|4097|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|11
1724769380000|2024-08-27 14:36:20|4104|4098|4106|4100|4106|4100|4104|4098|29
1724769390000|2024-08-27 14:36:30|4105.5|4099.5|4106|4100|4106|4100|4104.5|4098.5|28
1724769400000|2024-08-27 14:36:40|4105.5|4099.5|4104.5|4098.5|4106|4100|4104.5|4098.5|13
1724769410000|2024-08-27 14:36:50|4103|4097|4101.5|4095.5|4103.5|4097.5|4101.5|4095.5|19
1724769420000|2024-08-27 14:37:00|4102|4096|4098.5|4092.5|4102|4096|4098.5|4092.5|56
1724769430000|2024-08-27 14:37:10|4099.5|4093.5|4098|4092|4099.5|4093.5|4097.5|4091.5|20
1724769440000|2024-08-27 14:37:20|4097.5|4091.5|4100.5|4094.5|4100.5|4094.5|4097.5|4091.5|51
1724769450000|2024-08-27 14:37:30|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|16
1724769460000|2024-08-27 14:37:40|4096.5|4090.5|4097.5|4091.5|4097.5|4091.5|4095.5|4089.5|54
1724769470000|2024-08-27 14:37:50|4097|4091|4098|4092|4098|4092|4096.5|4090.5|7
1724769480000|2024-08-27 14:38:00|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|8
1724769490000|2024-08-27 14:38:10|4098|4092|4097.5|4091.5|4098|4092|4096.5|4090.5|10
1724769500000|2024-08-27 14:38:20|4096.5|4090.5|4097|4091|4097|4091|4095.5|4089.5|25
1724769510000|2024-08-27 14:38:30|4096.5|4090.5|4097.5|4091.5|4097.5|4091.5|4096.5|4090.5|2
1724769520000|2024-08-27 14:38:40|4096.5|4090.5|4095.5|4089.5|4096.5|4090.5|4094.5|4088.5|14
1724769530000|2024-08-27 14:38:50|4095|4089|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|7
1724769540000|2024-08-27 14:39:00|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4092.5|4086.5|41
1724769550000|2024-08-27 14:39:10|4094.5|4088.5|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|16
1724769560000|2024-08-27 14:39:20|4095|4089|4097.5|4091.5|4097.5|4091.5|4095|4089|12
1724769570000|2024-08-27 14:39:30|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|9
1724769580000|2024-08-27 14:39:40|4098|4092|4098|4092|4098.5|4092.5|4097.5|4091.5|4
1724769590000|2024-08-27 14:39:50|4098.5|4092.5|4100|4094|4100.5|4094.5|4098|4092|10
1724769600000|2024-08-27 14:40:00|4100.5|4094.5|4101.5|4095.5|4101.5|4095.5|4100.5|4094.5|8
1724769610000|2024-08-27 14:40:10|4102|4096|4103.5|4097.5|4103.5|4097.5|4101.5|4095.5|16
1724769620000|2024-08-27 14:40:20|4104|4098|4104|4098|4104|4098|4103.5|4097.5|8
1724769630000|2024-08-27 14:40:30|4104.5|4098.5|4103.5|4097.5|4104.5|4098.5|4103.5|4097.5|4
1724769640000|2024-08-27 14:40:40|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101|4095|65
1724769650000|2024-08-27 14:40:50|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|7
1724769660000|2024-08-27 14:41:00|4102|4096|4101|4095|4102|4096|4100.5|4094.5|22
1724769670000|2024-08-27 14:41:10|4101.5|4095.5|4103.5|4097.5|4103.5|4097.5|4101.5|4095.5|8
1724769680000|2024-08-27 14:41:20|4102.5|4096.5|4104|4098|4104.5|4098.5|4102.5|4096.5|118
1724769690000|2024-08-27 14:41:30|4104.5|4098.5|4105.5|4099.5|4105.5|4099.5|4104.5|4098.5|12
1724769700000|2024-08-27 14:41:40|||||||||42
1724769710000|2024-08-27 14:41:50|4104.5|4098.5|4102.5|4096.5|4104.5|4098.5|4102.5|4096.5|26
1724769720000|2024-08-27 14:42:00|4103|4097|4102.5|4096.5|4103.5|4097.5|4102.5|4096.5|4
1724769730000|2024-08-27 14:42:10|4103|4097|4106|4100|4106|4100|4103|4097|60
1724769740000|2024-08-27 14:42:20|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4105.5|4099.5|16
1724769750000|2024-08-27 14:42:30|4106|4100|4105.5|4099.5|4106.5|4100.5|4105.5|4099.5|3
1724769760000|2024-08-27 14:42:40|4106.5|4100.5|4107|4101|4107.5|4101.5|4106.5|4100.5|7
1724769770000|2024-08-27 14:42:50|4107.5|4101.5|4106.5|4100.5|4107.5|4101.5|4106.5|4100.5|9
1724769780000|2024-08-27 14:43:00|4106|4100|4104|4098|4106|4100|4102.5|4096.5|22
1724769790000|2024-08-27 14:43:10|4103.5|4097.5|4105.5|4099.5|4105.5|4099.5|4103.5|4097.5|23
1724769800000|2024-08-27 14:43:20|4105|4099|4105|4099|4106.5|4100.5|4103.5|4097.5|20
1724769810000|2024-08-27 14:43:30|4104.5|4098.5|4104|4098|4105|4099|4103.5|4097.5|21
1724769820000|2024-08-27 14:43:40|4104.5|4098.5|4105|4099|4106.5|4100.5|4104.5|4098.5|19
1724769830000|2024-08-27 14:43:50|4104.5|4098.5|4103.5|4097.5|4104.5|4098.5|4103.5|4097.5|4
1724769840000|2024-08-27 14:44:00|4104.5|4098.5|4106|4100|4106|4100|4104.5|4098.5|18
1724769850000|2024-08-27 14:44:10|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|14
1724769860000|2024-08-27 14:44:20|||||||||33
1724769870000|2024-08-27 14:44:30|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|14
1724769880000|2024-08-27 14:44:40|4105.5|4099.5|4107|4101|4107|4101|4105.5|4099.5|6
1724769890000|2024-08-27 14:44:50|4107.5|4101.5|4113.5|4107.5|4113.5|4107.5|4107.5|4101.5|145
1724769900000|2024-08-27 14:45:00|4114|4108|4112.5|4106.5|4114|4108|4112.5|4106.5|32
1724769910000|2024-08-27 14:45:10|4111.5|4105.5|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|8
1724769920000|2024-08-27 14:45:20|4113|4107|4114.5|4108.5|4114.5|4108.5|4113|4107|4
1724769930000|2024-08-27 14:45:30|4113.5|4107.5|4113.5|4107.5|4114|4108|4113.5|4107.5|41
1724769940000|2024-08-27 14:45:40|4114|4108|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|57
1724769950000|2024-08-27 14:45:50|4114|4108|4114.5|4108.5|4114.5|4108.5|4114|4108|4
1724769960000|2024-08-27 14:46:00|4114|4108|4113.5|4107.5|4114|4108|4113.5|4107.5|122
1724769970000|2024-08-27 14:46:10|4114|4108|4113.5|4107.5|4114.5|4108.5|4113.5|4107.5|10
1724769980000|2024-08-27 14:46:20|4113|4107|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|26
1724769990000|2024-08-27 14:46:30|4111.5|4105.5|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|12
1724770000000|2024-08-27 14:46:40|4113.5|4107.5|4110|4104|4113.5|4107.5|4110|4104|13
1724770010000|2024-08-27 14:46:50|4110.5|4104.5|4111.5|4105.5|4111.5|4105.5|4109.5|4103.5|27
1724770020000|2024-08-27 14:47:00|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|57
1724770030000|2024-08-27 14:47:10|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|14
1724770040000|2024-08-27 14:47:20|4113|4107|4113.5|4107.5|4113.5|4107.5|4112.5|4106.5|16
1724770050000|2024-08-27 14:47:30|4112.5|4106.5|4113|4107|4113|4107|4112.5|4106.5|10
1724770060000|2024-08-27 14:47:40|4113.5|4107.5|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|7
1724770070000|2024-08-27 14:47:50|4113|4107|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|33
1724770080000|2024-08-27 14:48:00|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|3
1724770090000|2024-08-27 14:48:10|4112|4106|4111.5|4105.5|4112|4106|4111.5|4105.5|20
1724770100000|2024-08-27 14:48:20|4112|4106|4112|4106|4113|4107|4112|4106|10
1724770110000|2024-08-27 14:48:30|4111.5|4105.5|4111.5|4105.5|4112|4106|4111|4105|7
1724770120000|2024-08-27 14:48:40|4111|4105|4111|4105|4111|4105|4110.5|4104.5|3
1724770130000|2024-08-27 14:48:50|4110.5|4104.5|4111.5|4105.5|4111.5|4105.5|4110.5|4104.5|121
1724770140000|2024-08-27 14:49:00|4111|4105|4107.5|4101.5|4111.5|4105.5|4107.5|4101.5|20
1724770150000|2024-08-27 14:49:10|4108|4102|4107.5|4101.5|4108|4102|4106.5|4100.5|12
1724770160000|2024-08-27 14:49:20|4107|4101|4106.5|4100.5|4107|4101|4105|4099|27
1724770170000|2024-08-27 14:49:30|4107|4101|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|6
1724770180000|2024-08-27 14:49:40|4107|4101|4107|4101|4107.5|4101.5|4106.5|4100.5|7
1724770190000|2024-08-27 14:49:50|4107.5|4101.5|4105.5|4099.5|4107.5|4101.5|4105|4099|15
1724770200000|2024-08-27 14:50:00|4106.5|4100.5|4104.5|4098.5|4106.5|4100.5|4104.5|4098.5|41
1724770210000|2024-08-27 14:50:10|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|24
1724770220000|2024-08-27 14:50:20|4102|4096|4100.5|4094.5|4102.5|4096.5|4100|4094|8
1724770230000|2024-08-27 14:50:30|4101.5|4095.5|4102.5|4096.5|4103|4097|4101.5|4095.5|11
1724770240000|2024-08-27 14:50:40|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|22
1724770250000|2024-08-27 14:50:50|||||||||11
1724770260000|2024-08-27 14:51:00|4101.5|4095.5|4101.5|4095.5|4102|4096|4101.5|4095.5|21
1724770270000|2024-08-27 14:51:10|4098.5|4092.5|4100|4094|4100|4094|4098.5|4092.5|91
1724770280000|2024-08-27 14:51:20|4099.5|4093.5|4098|4092|4099.5|4093.5|4098|4092|8
1724770290000|2024-08-27 14:51:30|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|4
1724770300000|2024-08-27 14:51:40|4098|4092|4098|4092|4098.5|4092.5|4096.5|4090.5|69
1724770310000|2024-08-27 14:51:50|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|7
1724770320000|2024-08-27 14:52:00|4099|4093|4096.5|4090.5|4099.5|4093.5|4096.5|4090.5|25
1724770330000|2024-08-27 14:52:10|4096|4090|4096.5|4090.5|4096.5|4090.5|4095.5|4089.5|19
1724770340000|2024-08-27 14:52:20|4097|4091|4097|4091|4097|4091|4096.5|4090.5|3
1724770350000|2024-08-27 14:52:30|4097.5|4091.5|4096.5|4090.5|4097.5|4091.5|4096.5|4090.5|12
1724770360000|2024-08-27 14:52:40|4097.5|4091.5|4098|4092|4098.5|4092.5|4097.5|4091.5|14
1724770370000|2024-08-27 14:52:50|4097.5|4091.5|4098|4092|4099.5|4093.5|4097.5|4091.5|5
1724770380000|2024-08-27 14:53:00|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|9
1724770390000|2024-08-27 14:53:10|4096.5|4090.5|4096.5|4090.5|4097|4091|4096.5|4090.5|5
1724770400000|2024-08-27 14:53:20|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097|4091|8
1724770410000|2024-08-27 14:53:30|4099|4093|4098.5|4092.5|4099.5|4093.5|4098.5|4092.5|12
1724770420000|2024-08-27 14:53:40|4099|4093|4099|4093|4099|4093|4098.5|4092.5|7
1724770430000|2024-08-27 14:53:50|4099.5|4093.5|4102|4096|4102|4096|4099.5|4093.5|11
1724770440000|2024-08-27 14:54:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|14
1724770450000|2024-08-27 14:54:10|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|12
1724770460000|2024-08-27 14:54:20|||||||||19
1724770470000|2024-08-27 14:54:30|4101.5|4095.5|4099.5|4093.5|4102|4096|4099.5|4093.5|56
1724770480000|2024-08-27 14:54:40|4099|4093|4098.5|4092.5|4099|4093|4098.5|4092.5|5
1724770490000|2024-08-27 14:54:50|4097.5|4091.5|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|11
1724770500000|2024-08-27 14:55:00|4098|4092|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|40
1724770510000|2024-08-27 14:55:10|||||||||6
1724770520000|2024-08-27 14:55:20|4098.5|4092.5|4098.5|4092.5|4099.5|4093.5|4098.5|4092.5|35
1724770530000|2024-08-27 14:55:30|4099|4093|4100.5|4094.5|4100.5|4094.5|4099|4093|4
1724770540000|2024-08-27 14:55:40|||||||||3
1724770550000|2024-08-27 14:55:50|4101|4095|4101|4095|4101.5|4095.5|4100.5|4094.5|8
1724770560000|2024-08-27 14:56:00|4100.5|4094.5|4101.5|4095.5|4101.5|4095.5|4100.5|4094.5|3
1724770570000|2024-08-27 14:56:10|4101|4095|4102.5|4096.5|4102.5|4096.5|4100.5|4094.5|37
1724770580000|2024-08-27 14:56:20|4104|4098|4099|4093|4104.5|4098.5|4099|4093|70
1724770590000|2024-08-27 14:56:30|4098.5|4092.5|4097.5|4091.5|4099|4093|4097.5|4091.5|47
1724770600000|2024-08-27 14:56:40|4098|4092|4099|4093|4099|4093|4098|4092|5
1724770610000|2024-08-27 14:56:50|4099.5|4093.5|4097.5|4091.5|4099.5|4093.5|4097|4091|6
1724770620000|2024-08-27 14:57:00|4097|4091|4096.5|4090.5|4097.5|4091.5|4096.5|4090.5|12
1724770630000|2024-08-27 14:57:10|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|11
1724770640000|2024-08-27 14:57:20|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|31
1724770650000|2024-08-27 14:57:30|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|21
1724770660000|2024-08-27 14:57:40|4096.5|4090.5|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|13
1724770670000|2024-08-27 14:57:50|4096.5|4090.5|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|14
1724770680000|2024-08-27 14:58:00|4096.5|4090.5|4097.5|4091.5|4097.5|4091.5|4096.5|4090.5|6
1724770690000|2024-08-27 14:58:10|4096.5|4090.5|4094.5|4088.5|4096.5|4090.5|4094|4088|30
1724770700000|2024-08-27 14:58:20|4095|4089|4097.5|4091.5|4098.5|4092.5|4095|4089|24
1724770710000|2024-08-27 14:58:30|4098|4092|4097|4091|4098|4092|4097|4091|4
1724770720000|2024-08-27 14:58:40|4096.5|4090.5|4098.5|4092.5|4098.5|4092.5|4096.5|4090.5|7
1724770730000|2024-08-27 14:58:50|4099.5|4093.5|4098|4092|4099.5|4093.5|4097.5|4091.5|31
1724770740000|2024-08-27 14:59:00|4098.5|4092.5|4097|4091|4098.5|4092.5|4097|4091|9
1724770750000|2024-08-27 14:59:10|4096.5|4090.5|4098.5|4092.5|4098.5|4092.5|4096.5|4090.5|10
1724770770000|2024-08-27 14:59:30|4097.5|4091.5|4098.5|4092.5|4099|4093|4097.5|4091.5|16
1724770780000|2024-08-27 14:59:40|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|2
1724770790000|2024-08-27 14:59:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4098.5|4092.5|9
1724770800000|2024-08-27 15:00:00|4100|4094|4096|4090|4100.5|4094.5|4096|4090|40
1724770810000|2024-08-27 15:00:10|4095.5|4089.5|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|41
1724770820000|2024-08-27 15:00:20|||||||||5
1724770830000|2024-08-27 15:00:30|4093.5|4087.5|4092.5|4086.5|4093.5|4087.5|4092.5|4086.5|9
1724770840000|2024-08-27 15:00:40|4093.5|4087.5|4091.5|4085.5|4093.5|4087.5|4091.5|4085.5|27
1724770850000|2024-08-27 15:00:50|4090.5|4084.5|4092|4086|4092.5|4086.5|4090.5|4084.5|38
1724770860000|2024-08-27 15:01:00|4092.5|4086.5|4093.5|4087.5|4093.5|4087.5|4092.5|4086.5|6
1724770870000|2024-08-27 15:01:10|4093|4087|4093|4087|4093|4087|4092.5|4086.5|17
1724770880000|2024-08-27 15:01:20|4093.5|4087.5|4090.5|4084.5|4093.5|4087.5|4090|4084|16
1724770890000|2024-08-27 15:01:30|4091|4085|4091|4085|4091|4085|4091|4085|16
1724770900000|2024-08-27 15:01:40|4091.5|4085.5|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|14
1724770910000|2024-08-27 15:01:50|4093|4087|4092.5|4086.5|4093|4087|4092.5|4086.5|16
1724770920000|2024-08-27 15:02:00|4093|4087|4092.5|4086.5|4093.5|4087.5|4092.5|4086.5|7
1724770930000|2024-08-27 15:02:10|4091.5|4085.5|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|7
1724770940000|2024-08-27 15:02:20|4092|4086|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|21
1724770950000|2024-08-27 15:02:30|4091.5|4085.5|4091.5|4085.5|4091.5|4085.5|4090.5|4084.5|12
1724770960000|2024-08-27 15:02:40|4092.5|4086.5|4091.5|4085.5|4092.5|4086.5|4091.5|4085.5|10
1724770970000|2024-08-27 15:02:50|4092|4086|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|1
1724770980000|2024-08-27 15:03:00|4094.5|4088.5|4094|4088|4096.5|4090.5|4094|4088|76
1724770990000|2024-08-27 15:03:10|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4
1724771000000|2024-08-27 15:03:20|||||||||3
1724771010000|2024-08-27 15:03:30|4093.5|4087.5|4093.5|4087.5|4094|4088|4093.5|4087.5|14
1724771020000|2024-08-27 15:03:40|4092.5|4086.5|4091.5|4085.5|4092.5|4086.5|4091.5|4085.5|7
1724771030000|2024-08-27 15:03:50|4092.5|4086.5|4091.5|4085.5|4092.5|4086.5|4091.5|4085.5|6
1724771040000|2024-08-27 15:04:00|4090.5|4084.5|4088.5|4082.5|4090.5|4084.5|4088.5|4082.5|21
1724771050000|2024-08-27 15:04:10|4089|4083|4088.5|4082.5|4089.5|4083.5|4088.5|4082.5|2
1724771060000|2024-08-27 15:04:20|4089|4083|4089.5|4083.5|4089.5|4083.5|4089|4083|4
1724771070000|2024-08-27 15:04:30|4088.5|4082.5|4091.5|4085.5|4091.5|4085.5|4088.5|4082.5|17
1724771080000|2024-08-27 15:04:40|4092|4086|4092.5|4086.5|4093.5|4087.5|4092|4086|16
1724771090000|2024-08-27 15:04:50|4093|4087|4095.5|4089.5|4095.5|4089.5|4092.5|4086.5|5
1724771100000|2024-08-27 15:05:00|4096|4090|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|12
1724771110000|2024-08-27 15:05:10|4094.5|4088.5|4094|4088|4094.5|4088.5|4093.5|4087.5|6
1724771120000|2024-08-27 15:05:20|||||||||6
1724771130000|2024-08-27 15:05:30|4093.5|4087.5|4093.5|4087.5|4094|4088|4093.5|4087.5|6
1724771150000|2024-08-27 15:05:50|4094|4088|4094|4088|4094|4088|4094|4088|2
1724771160000|2024-08-27 15:06:00|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1724771170000|2024-08-27 15:06:10|4094.5|4088.5|4093.5|4087.5|4094.5|4088.5|4093.5|4087.5|19
1724771180000|2024-08-27 15:06:20|4094.5|4088.5|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|36
1724771190000|2024-08-27 15:06:30|4094|4088|4094|4088|4094.5|4088.5|4093.5|4087.5|6
1724771200000|2024-08-27 15:06:40|4094.5|4088.5|4094|4088|4094.5|4088.5|4093.5|4087.5|14
1724771210000|2024-08-27 15:06:50|4094.5|4088.5|4094|4088|4094.5|4088.5|4093|4087|9
1724771220000|2024-08-27 15:07:00|4094.5|4088.5|4095|4089|4095|4089|4093.5|4087.5|2
1724771230000|2024-08-27 15:07:10|4094.5|4088.5|4098.5|4092.5|4099|4093|4093.5|4087.5|313
1724771240000|2024-08-27 15:07:20|4099|4093|4097|4091|4099|4093|4097|4091|16
1724771250000|2024-08-27 15:07:30|||||||||118
1724771260000|2024-08-27 15:07:40|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724771270000|2024-08-27 15:07:50|4097.5|4091.5|4099.5|4093.5|4099.5|4093.5|4097.5|4091.5|15
1724771280000|2024-08-27 15:08:00|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|3
1724771290000|2024-08-27 15:08:10|4097.5|4091.5|4101|4095|4101.5|4095.5|4097|4091|27
1724771300000|2024-08-27 15:08:20|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|121
1724771310000|2024-08-27 15:08:30|4101|4095|4101|4095|4101|4095|4101|4095|2
1724771320000|2024-08-27 15:08:40|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|2
1724771330000|2024-08-27 15:08:50|4102.5|4096.5|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|20
1724771340000|2024-08-27 15:09:00|4102.5|4096.5|4102.5|4096.5|4103|4097|4102.5|4096.5|2
1724771350000|2024-08-27 15:09:10|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|3
1724771360000|2024-08-27 15:09:20|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|20
1724771380000|2024-08-27 15:09:40|||||||||1
1724771390000|2024-08-27 15:09:50|4103|4097|4103|4097|4103.5|4097.5|4102.5|4096.5|6
1724771400000|2024-08-27 15:10:00|4102.5|4096.5|4102|4096|4103|4097|4102|4096|19
1724771410000|2024-08-27 15:10:10|4102.5|4096.5|4100|4094|4102.5|4096.5|4100|4094|18
1724771420000|2024-08-27 15:10:20|4100.5|4094.5|4099.5|4093.5|4101|4095|4099.5|4093.5|6
1724771430000|2024-08-27 15:10:30|4099|4093|4100.5|4094.5|4101|4095|4099|4093|18
1724771440000|2024-08-27 15:10:40|4099.5|4093.5|4098.5|4092.5|4099.5|4093.5|4098.5|4092.5|94
1724771450000|2024-08-27 15:10:50|4099|4093|4098.5|4092.5|4099|4093|4098.5|4092.5|3
1724771460000|2024-08-27 15:11:00|4099.5|4093.5|4098.5|4092.5|4100|4094|4098.5|4092.5|19
1724771470000|2024-08-27 15:11:10|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099|4093|1
1724771480000|2024-08-27 15:11:20|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|6
1724771490000|2024-08-27 15:11:30|4097.5|4091.5|4097.5|4091.5|4098|4092|4096.5|4090.5|8
1724771500000|2024-08-27 15:11:40|4097|4091|4099|4093|4099.5|4093.5|4097|4091|8
1724771510000|2024-08-27 15:11:50|4098.5|4092.5|4098|4092|4099.5|4093.5|4098|4092|10
1724771520000|2024-08-27 15:12:00|4097.5|4091.5|4092.5|4086.5|4097.5|4091.5|4092.5|4086.5|27
1724771530000|2024-08-27 15:12:10|4091.5|4085.5|4094.5|4088.5|4094.5|4088.5|4091.5|4085.5|6
1724771540000|2024-08-27 15:12:20|4093.5|4087.5|4094|4088|4094|4088|4092.5|4086.5|14
1724771550000|2024-08-27 15:12:30|4094.5|4088.5|4092.5|4086.5|4094.5|4088.5|4092.5|4086.5|14
1724771570000|2024-08-27 15:12:50|4093.5|4087.5|4094|4088|4094.5|4088.5|4093.5|4087.5|29
1724771580000|2024-08-27 15:13:00|4093.5|4087.5|4091.5|4085.5|4093.5|4087.5|4091.5|4085.5|23
1724771590000|2024-08-27 15:13:10|4092|4086|4091.5|4085.5|4092|4086|4091.5|4085.5|5
1724771600000|2024-08-27 15:13:20|4092|4086|4090|4084|4092|4086|4089.5|4083.5|30
1724771610000|2024-08-27 15:13:30|4089.5|4083.5|4089.5|4083.5|4090.5|4084.5|4089|4083|49
1724771620000|2024-08-27 15:13:40|4090|4084|4090|4084|4090|4084|4090|4084|7
1724771630000|2024-08-27 15:13:50|4090.5|4084.5|4088.5|4082.5|4090.5|4084.5|4088.5|4082.5|16
1724771640000|2024-08-27 15:14:00|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4085.5|4079.5|26
1724771650000|2024-08-27 15:14:10|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|13
1724771660000|2024-08-27 15:14:20|4088|4082|4088.5|4082.5|4088.5|4082.5|4087.5|4081.5|19
1724771670000|2024-08-27 15:14:30|4088|4082|4090|4084|4090|4084|4088|4082|16
1724771680000|2024-08-27 15:14:40|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090|4084|3
1724771690000|2024-08-27 15:14:50|4089.5|4083.5|4089.5|4083.5|4090|4084|4089|4083|27
1724771700000|2024-08-27 15:15:00|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|3
1724771710000|2024-08-27 15:15:10|4090|4084|4089.5|4083.5|4090.5|4084.5|4089.5|4083.5|20
1724771720000|2024-08-27 15:15:20|4090.5|4084.5|4091.5|4085.5|4091.5|4085.5|4090.5|4084.5|8
1724771730000|2024-08-27 15:15:30|4091|4085|4089.5|4083.5|4091|4085|4089.5|4083.5|8
1724771740000|2024-08-27 15:15:40|4090.5|4084.5|4088|4082|4090.5|4084.5|4087.5|4081.5|22
1724771750000|2024-08-27 15:15:50|4087.5|4081.5|4084.5|4078.5|4089|4083|4084.5|4078.5|75
1724771760000|2024-08-27 15:16:00|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4084.5|4078.5|8
1724771770000|2024-08-27 15:16:10|4085|4079|4085|4079|4086.5|4080.5|4084.5|4078.5|44
1724771780000|2024-08-27 15:16:20|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085|4079|4
1724771790000|2024-08-27 15:16:30|4085|4079|4084.5|4078.5|4085.5|4079.5|4084.5|4078.5|20
1724771800000|2024-08-27 15:16:40|4085|4079|4084.5|4078.5|4085|4079|4084.5|4078.5|1
1724771810000|2024-08-27 15:16:50|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|8
1724771820000|2024-08-27 15:17:00|4083|4077|4082.5|4076.5|4083.5|4077.5|4082.5|4076.5|4
1724771830000|2024-08-27 15:17:10|4083|4077|4085.5|4079.5|4085.5|4079.5|4083|4077|11
1724771840000|2024-08-27 15:17:20|4086.5|4080.5|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|13
1724771850000|2024-08-27 15:17:30|4086.5|4080.5|4086.5|4080.5|4087.5|4081.5|4086.5|4080.5|19
1724771860000|2024-08-27 15:17:40|4086|4080|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|9
1724771870000|2024-08-27 15:17:50|4086|4080|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|2
1724771880000|2024-08-27 15:18:00|||||||||2
1724771890000|2024-08-27 15:18:10|4087|4081|4083.5|4077.5|4087|4081|4083.5|4077.5|30
1724771900000|2024-08-27 15:18:20|4084|4078|4085.5|4079.5|4085.5|4079.5|4084|4078|9
1724771920000|2024-08-27 15:18:40|||||||||6
1724771930000|2024-08-27 15:18:50|||||||||1
1724771940000|2024-08-27 15:19:00|||||||||1
1724771950000|2024-08-27 15:19:10|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|2
1724771960000|2024-08-27 15:19:20|||||||||6
1724771970000|2024-08-27 15:19:30|4085|4079|4085.5|4079.5|4085.5|4079.5|4085|4079|2
1724771980000|2024-08-27 15:19:40|||||||||13
1724771990000|2024-08-27 15:19:50|||||||||1
1724772000000|2024-08-27 15:20:00|4087.5|4081.5|4088|4082|4088|4082|4087.5|4081.5|74
1724772010000|2024-08-27 15:20:10|4087.5|4081.5|4088.5|4082.5|4089.5|4083.5|4087.5|4081.5|30
1724772020000|2024-08-27 15:20:20|4089|4083|4088.5|4082.5|4089|4083|4088.5|4082.5|9
1724772030000|2024-08-27 15:20:30|4093|4087|4091.5|4085.5|4093|4087|4091.5|4085.5|285
1724772040000|2024-08-27 15:20:40|4093|4087|4093|4087|4093.5|4087.5|4093|4087|17
1724772050000|2024-08-27 15:20:50|4093.5|4087.5|4092.5|4086.5|4093.5|4087.5|4092|4086|7
1724772060000|2024-08-27 15:21:00|4092|4086|4092|4086|4092.5|4086.5|4092|4086|10
1724772070000|2024-08-27 15:21:10|4091.5|4085.5|4090.5|4084.5|4091.5|4085.5|4090.5|4084.5|50
1724772080000|2024-08-27 15:21:20|4091|4085|4090.5|4084.5|4091|4085|4090|4084|17
1724772090000|2024-08-27 15:21:30|4090|4084|4089|4083|4090|4084|4088.5|4082.5|20
1724772100000|2024-08-27 15:21:40|4089.5|4083.5|4088.5|4082.5|4089.5|4083.5|4088.5|4082.5|9
1724772110000|2024-08-27 15:21:50|4089.5|4083.5|4087.5|4081.5|4089.5|4083.5|4087.5|4081.5|6
1724772120000|2024-08-27 15:22:00|4087|4081|4087.5|4081.5|4087.5|4081.5|4087|4081|5
1724772130000|2024-08-27 15:22:10|4087|4081|4088.5|4082.5|4088.5|4082.5|4087|4081|8
1724772140000|2024-08-27 15:22:20|4088|4082|4088.5|4082.5|4088.5|4082.5|4088|4082|6
1724772150000|2024-08-27 15:22:30|4088|4082|4088.5|4082.5|4088.5|4082.5|4088|4082|4
1724772160000|2024-08-27 15:22:40|4088|4082|4088.5|4082.5|4088.5|4082.5|4088|4082|1
1724772170000|2024-08-27 15:22:50|4089.5|4083.5|4091|4085|4091|4085|4089.5|4083.5|23
1724772180000|2024-08-27 15:23:00|4091.5|4085.5|4092|4086|4092.5|4086.5|4091.5|4085.5|8
1724772190000|2024-08-27 15:23:10|4091.5|4085.5|4093.5|4087.5|4093.5|4087.5|4091.5|4085.5|7
1724772200000|2024-08-27 15:23:20|4092.5|4086.5|4093.5|4087.5|4093.5|4087.5|4092.5|4086.5|9
1724772210000|2024-08-27 15:23:30|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4
1724772220000|2024-08-27 15:23:40|4091.5|4085.5|4090.5|4084.5|4091.5|4085.5|4090.5|4084.5|10
1724772230000|2024-08-27 15:23:50|4091|4085|4090.5|4084.5|4091.5|4085.5|4090.5|4084.5|7
1724772240000|2024-08-27 15:24:00|4089.5|4083.5|4090|4084|4090|4084|4089.5|4083.5|6
1724772260000|2024-08-27 15:24:20|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|0
1724772270000|2024-08-27 15:24:30|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|8
1724772300000|2024-08-27 15:25:00|4088|4082|4089.5|4083.5|4090.5|4084.5|4087.5|4081.5|42
1724772310000|2024-08-27 15:25:10|4088.5|4082.5|4086.5|4080.5|4088.5|4082.5|4086.5|4080.5|81
1724772320000|2024-08-27 15:25:20|4087|4081|4086.5|4080.5|4087.5|4081.5|4086.5|4080.5|71
1724772330000|2024-08-27 15:25:30|4087|4081|4088|4082|4088.5|4082.5|4087|4081|68
1724772340000|2024-08-27 15:25:40|4088.5|4082.5|4088.5|4082.5|4089|4083|4088.5|4082.5|2
1724772350000|2024-08-27 15:25:50|4089|4083|4088.5|4082.5|4089|4083|4088.5|4082.5|1
1724772360000|2024-08-27 15:26:00|4087.5|4081.5|4087.5|4081.5|4088.5|4082.5|4087.5|4081.5|37
1724772370000|2024-08-27 15:26:10|4088|4082|4088.5|4082.5|4088.5|4082.5|4088|4082|194
1724772380000|2024-08-27 15:26:20|4087.5|4081.5|4088.5|4082.5|4088.5|4082.5|4087.5|4081.5|52
1724772390000|2024-08-27 15:26:30|4088|4082|4088|4082|4088|4082|4088|4082|6
1724772400000|2024-08-27 15:26:40|4088.5|4082.5|4087.5|4081.5|4088.5|4082.5|4087.5|4081.5|11
1724772410000|2024-08-27 15:26:50|4088.5|4082.5|4088|4082|4089|4083|4087.5|4081.5|80
1724772420000|2024-08-27 15:27:00|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|1
1724772430000|2024-08-27 15:27:10|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|53
1724772440000|2024-08-27 15:27:20|4088.5|4082.5|4088|4082|4088.5|4082.5|4087.5|4081.5|119
1724772450000|2024-08-27 15:27:30|4088.5|4082.5|4088.5|4082.5|4089.5|4083.5|4088|4082|261
1724772460000|2024-08-27 15:27:40|4089|4083|4089.5|4083.5|4089.5|4083.5|4089|4083|54
1724772470000|2024-08-27 15:27:50|4089|4083|4088.5|4082.5|4089.5|4083.5|4088.5|4082.5|3
1724772480000|2024-08-27 15:28:00|4088|4082|4087|4081|4088|4082|4085.5|4079.5|8
1724772490000|2024-08-27 15:28:10|4087.5|4081.5|4088.5|4082.5|4089|4083|4087.5|4081.5|40
1724772500000|2024-08-27 15:28:20|4087.5|4081.5|4087|4081|4087.5|4081.5|4087|4081|198
1724772510000|2024-08-27 15:28:30|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086|4080|19
1724772520000|2024-08-27 15:28:40|4087.5|4081.5|4085.5|4079.5|4087.5|4081.5|4085.5|4079.5|33
1724772530000|2024-08-27 15:28:50|4084|4078|4083.5|4077.5|4084|4078|4083.5|4077.5|10
1724772540000|2024-08-27 15:29:00|||||||||3
1724772550000|2024-08-27 15:29:10|4084.5|4078.5|4084.5|4078.5|4085|4079|4084.5|4078.5|7
1724772560000|2024-08-27 15:29:20|4083.5|4077.5|4082.5|4076.5|4083.5|4077.5|4082.5|4076.5|22
1724772570000|2024-08-27 15:29:30|4083|4077|4080.5|4074.5|4083|4077|4080.5|4074.5|25
1724772580000|2024-08-27 15:29:40|4081|4075|4081.5|4075.5|4081.5|4075.5|4081|4075|18
1724772590000|2024-08-27 15:29:50|4086.5|4080.5|4084.5|4078.5|4086.5|4080.5|4084.5|4078.5|277
1724772600000|2024-08-27 15:30:00|4085|4079|4087|4081|4087|4081|4085|4079|76
1724772620000|2024-08-27 15:30:20|4087.5|4081.5|4088|4082|4088|4082|4087|4081|3
1724772630000|2024-08-27 15:30:30|4087.5|4081.5|4086.5|4080.5|4087.5|4081.5|4086.5|4080.5|5
1724772640000|2024-08-27 15:30:40|4085|4079|4085|4079|4085|4079|4085|4079|25
1724772650000|2024-08-27 15:30:50|4084.5|4078.5|4086.5|4080.5|4086.5|4080.5|4084.5|4078.5|14
1724772660000|2024-08-27 15:31:00|4084.5|4078.5|4084|4078|4084.5|4078.5|4084|4078|30
1724772670000|2024-08-27 15:31:10|4083.5|4077.5|4083.5|4077.5|4084|4078|4083|4077|78
1724772680000|2024-08-27 15:31:20|4084|4078|4083.5|4077.5|4084.5|4078.5|4083.5|4077.5|21
1724772690000|2024-08-27 15:31:30|4083|4077|4083|4077|4083|4077|4082.5|4076.5|93
1724772700000|2024-08-27 15:31:40|4082.5|4076.5|4084.5|4078.5|4084.5|4078.5|4082.5|4076.5|14
1724772710000|2024-08-27 15:31:50|4085.5|4079.5|4085|4079|4085.5|4079.5|4084.5|4078.5|4
1724772720000|2024-08-27 15:32:00|4084.5|4078.5|4083.5|4077.5|4084.5|4078.5|4083|4077|13
1724772730000|2024-08-27 15:32:10|4083|4077|4083.5|4077.5|4083.5|4077.5|4083|4077|8
1724772740000|2024-08-27 15:32:20|4084|4078|4084|4078|4084.5|4078.5|4083.5|4077.5|35
1724772750000|2024-08-27 15:32:30|4082|4076|4082.5|4076.5|4082.5|4076.5|4082|4076|9
1724772760000|2024-08-27 15:32:40|4081|4075|4082|4076|4082|4076|4081|4075|1
1724772770000|2024-08-27 15:32:50|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|2
1724772780000|2024-08-27 15:33:00|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724772790000|2024-08-27 15:33:10|4083|4077|4082.5|4076.5|4084.5|4078.5|4082.5|4076.5|102
1724772800000|2024-08-27 15:33:20|4083|4077|4083.5|4077.5|4083.5|4077.5|4083|4077|30
1724772810000|2024-08-27 15:33:30|||||||||1
1724772820000|2024-08-27 15:33:40|4085.5|4079.5|4084|4078|4086|4080|4084|4078|31
1724772830000|2024-08-27 15:33:50|4083.5|4077.5|4083|4077|4083.5|4077.5|4082|4076|34
1724772840000|2024-08-27 15:34:00|4082.5|4076.5|4081|4075|4082.5|4076.5|4081|4075|15
1724772850000|2024-08-27 15:34:10|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|28
1724772860000|2024-08-27 15:34:20|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|1
1724772870000|2024-08-27 15:34:30|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|0
1724772880000|2024-08-27 15:34:40|4082.5|4076.5|4081|4075|4082.5|4076.5|4081|4075|26
1724772890000|2024-08-27 15:34:50|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|1
1724772900000|2024-08-27 15:35:00|4082.5|4076.5|4082.5|4076.5|4083.5|4077.5|4082.5|4076.5|30
1724772910000|2024-08-27 15:35:10|4083|4077|4082.5|4076.5|4083|4077|4081.5|4075.5|80
1724772920000|2024-08-27 15:35:20|4083|4077|4084|4078|4084|4078|4083|4077|1
1724772930000|2024-08-27 15:35:30|4083.5|4077.5|4081|4075|4083.5|4077.5|4081|4075|3
1724772940000|2024-08-27 15:35:40|||||||||6
1724772960000|2024-08-27 15:36:00|4080.5|4074.5|4081.5|4075.5|4082|4076|4080.5|4074.5|9
1724772970000|2024-08-27 15:36:10|4082|4076|4083.5|4077.5|4084|4078|4081.5|4075.5|85
1724772980000|2024-08-27 15:36:20|4084|4078|4084.5|4078.5|4084.5|4078.5|4084|4078|7
1724772990000|2024-08-27 15:36:30|4084|4078|4083.5|4077.5|4084.5|4078.5|4082.5|4076.5|17
1724773000000|2024-08-27 15:36:40|4083|4077|4083.5|4077.5|4083.5|4077.5|4083|4077|6
1724773020000|2024-08-27 15:37:00|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|36
1724773030000|2024-08-27 15:37:10|4084|4078|4085.5|4079.5|4085.5|4079.5|4084|4078|180
1724773040000|2024-08-27 15:37:20|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|29
1724773050000|2024-08-27 15:37:30|4087.5|4081.5|4088.5|4082.5|4089|4083|4087.5|4081.5|47
1724773060000|2024-08-27 15:37:40|4088|4082|4088|4082|4088.5|4082.5|4087.5|4081.5|6
1724773070000|2024-08-27 15:37:50|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|0
1724773080000|2024-08-27 15:38:00|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|1
1724773090000|2024-08-27 15:38:10|4088.5|4082.5|4089|4083|4089|4083|4088.5|4082.5|3
1724773100000|2024-08-27 15:38:20|4089.5|4083.5|4088.5|4082.5|4089.5|4083.5|4088.5|4082.5|8
1724773110000|2024-08-27 15:38:30|||||||||1
1724773120000|2024-08-27 15:38:40|||||||||1
1724773130000|2024-08-27 15:38:50|4087.5|4081.5|4086.5|4080.5|4087.5|4081.5|4086.5|4080.5|11
1724773150000|2024-08-27 15:39:10|4087.5|4081.5|4088.5|4082.5|4089|4083|4087.5|4081.5|1
1724773160000|2024-08-27 15:39:20|4089|4083|4089|4083|4089|4083|4089|4083|0
1724773170000|2024-08-27 15:39:30|4088.5|4082.5|4090.5|4084.5|4090.5|4084.5|4088.5|4082.5|14
1724773180000|2024-08-27 15:39:40|4091|4085|4090.5|4084.5|4091|4085|4090.5|4084.5|2
1724773190000|2024-08-27 15:39:50|4090|4084|4089.5|4083.5|4090|4084|4089.5|4083.5|8
1724773200000|2024-08-27 15:40:00|4089|4083|4088.5|4082.5|4089|4083|4088|4082|23
1724773210000|2024-08-27 15:40:10|4089.5|4083.5|4090|4084|4090|4084|4089.5|4083.5|8
1724773220000|2024-08-27 15:40:20|4089.5|4083.5|4088.5|4082.5|4089.5|4083.5|4088.5|4082.5|3
1724773230000|2024-08-27 15:40:30|4089|4083|4089|4083|4089.5|4083.5|4088|4082|8
1724773240000|2024-08-27 15:40:40|4087.5|4081.5|4087.5|4081.5|4088|4082|4086.5|4080.5|8
1724773250000|2024-08-27 15:40:50|4087|4081|4086.5|4080.5|4087.5|4081.5|4086|4080|2
1724773260000|2024-08-27 15:41:00|4086|4080|4085.5|4079.5|4086|4080|4085.5|4079.5|0
1724773270000|2024-08-27 15:41:10|4086.5|4080.5|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|8
1724773280000|2024-08-27 15:41:20|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084|4078|13
1724773290000|2024-08-27 15:41:30|4084|4078|4084.5|4078.5|4084.5|4078.5|4084|4078|1
1724773310000|2024-08-27 15:41:50|4084|4078|4083.5|4077.5|4084.5|4078.5|4083.5|4077.5|10
1724773320000|2024-08-27 15:42:00|4084|4078|4084|4078|4084|4078|4084|4078|2
1724773330000|2024-08-27 15:42:10|4084.5|4078.5|4085|4079|4085.5|4079.5|4084.5|4078.5|9
1724773340000|2024-08-27 15:42:20|4084.5|4078.5|4082.5|4076.5|4084.5|4078.5|4082.5|4076.5|4
1724773350000|2024-08-27 15:42:30|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|2
1724773360000|2024-08-27 15:42:40|4082|4076|4082.5|4076.5|4083.5|4077.5|4082|4076|7
1724773390000|2024-08-27 15:43:10|||||||||34
1724773400000|2024-08-27 15:43:20|4082|4076|4082|4076|4082.5|4076.5|4082|4076|2
1724773410000|2024-08-27 15:43:30|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1724773420000|2024-08-27 15:43:40|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|1
1724773430000|2024-08-27 15:43:50|4082.5|4076.5|4082|4076|4082.5|4076.5|4081.5|4075.5|10
1724773440000|2024-08-27 15:44:00|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|39
1724773450000|2024-08-27 15:44:10|4083.5|4077.5|4083.5|4077.5|4084.5|4078.5|4083.5|4077.5|15
1724773460000|2024-08-27 15:44:20|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|37
1724773470000|2024-08-27 15:44:30|4084|4078|4081|4075|4084|4078|4081|4075|58
1724773480000|2024-08-27 15:44:40|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|3
1724773490000|2024-08-27 15:44:50|4081|4075|4081|4075|4081|4075|4081|4075|3
1724773500000|2024-08-27 15:45:00|4081.5|4075.5|4079|4073|4082.5|4076.5|4079|4073|55
1724773510000|2024-08-27 15:45:10|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|8
1724773520000|2024-08-27 15:45:20|4079.5|4073.5|4080.5|4074.5|4080.5|4074.5|4079.5|4073.5|7
1724773530000|2024-08-27 15:45:30|4079.5|4073.5|4080|4074|4081|4075|4079.5|4073.5|8
1724773540000|2024-08-27 15:45:40|4080.5|4074.5|4081|4075|4081|4075|4080.5|4074.5|27
1724773550000|2024-08-27 15:45:50|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|0
1724773570000|2024-08-27 15:46:10|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|16
1724773580000|2024-08-27 15:46:20|4084|4078|4083.5|4077.5|4084|4078|4083.5|4077.5|4
1724773590000|2024-08-27 15:46:30|4084|4078|4084|4078|4084|4078|4084|4078|1
1724773600000|2024-08-27 15:46:40|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|0
1724773610000|2024-08-27 15:46:50|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4
1724773620000|2024-08-27 15:47:00|4082|4076|4082.5|4076.5|4082.5|4076.5|4081.5|4075.5|6
1724773630000|2024-08-27 15:47:10|4083|4077|4081.5|4075.5|4083|4077|4081.5|4075.5|42
1724773640000|2024-08-27 15:47:20|4082|4076|4082|4076|4082|4076|4081.5|4075.5|20
1724773650000|2024-08-27 15:47:30|4081.5|4075.5|4082.5|4076.5|4082.5|4076.5|4081.5|4075.5|3
1724773670000|2024-08-27 15:47:50|4083|4077|4083.5|4077.5|4083.5|4077.5|4083|4077|4
1724773680000|2024-08-27 15:48:00|||||||||4
1724773690000|2024-08-27 15:48:10|4084|4078|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|4
1724773700000|2024-08-27 15:48:20|4085|4079|4082|4076|4085|4079|4082|4076|32
1724773710000|2024-08-27 15:48:30|4081.5|4075.5|4080.5|4074.5|4081.5|4075.5|4080|4074|4
1724773720000|2024-08-27 15:48:40|||||||||1
1724773730000|2024-08-27 15:48:50|4081.5|4075.5|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|9
1724773740000|2024-08-27 15:49:00|4081.5|4075.5|4082|4076|4082|4076|4081.5|4075.5|10
1724773750000|2024-08-27 15:49:10|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|9
1724773760000|2024-08-27 15:49:20|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|14
1724773770000|2024-08-27 15:49:30|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|15
1724773780000|2024-08-27 15:49:40|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|6
1724773790000|2024-08-27 15:49:50|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|58
1724773800000|2024-08-27 15:50:00|4079|4073|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|30
1724773810000|2024-08-27 15:50:10|4079|4073|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|5
1724773820000|2024-08-27 15:50:20|4077.5|4071.5|4077.5|4071.5|4078|4072|4077.5|4071.5|8
1724773830000|2024-08-27 15:50:30|4076.5|4070.5|4076.5|4070.5|4077.5|4071.5|4076.5|4070.5|15
1724773840000|2024-08-27 15:50:40|4077|4071|4076.5|4070.5|4077|4071|4076.5|4070.5|1
1724773850000|2024-08-27 15:50:50|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|2
1724773860000|2024-08-27 15:51:00|4076.5|4070.5|4077|4071|4077.5|4071.5|4076.5|4070.5|6
1724773870000|2024-08-27 15:51:10|4078.5|4072.5|4078|4072|4078.5|4072.5|4077.5|4071.5|13
1724773880000|2024-08-27 15:51:20|4077.5|4071.5|4078.5|4072.5|4079|4073|4077.5|4071.5|3
1724773890000|2024-08-27 15:51:30|4079|4073|4079|4073|4079|4073|4079|4073|26
1724773900000|2024-08-27 15:51:40|4079.5|4073.5|4080.5|4074.5|4080.5|4074.5|4079.5|4073.5|1
1724773910000|2024-08-27 15:51:50|4081|4075|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|17
1724773930000|2024-08-27 15:52:10|4081.5|4075.5|4079.5|4073.5|4081.5|4075.5|4079.5|4073.5|161
1724773940000|2024-08-27 15:52:20|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|7
1724773960000|2024-08-27 15:52:40|4078|4072|4078.5|4072.5|4078.5|4072.5|4078|4072|7
1724773980000|2024-08-27 15:53:00|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|13
1724773990000|2024-08-27 15:53:10|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|1
1724774000000|2024-08-27 15:53:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4076.5|4070.5|12
1724774010000|2024-08-27 15:53:30|4078.5|4072.5|4077.5|4071.5|4078.5|4072.5|4077.5|4071.5|5
1724774050000|2024-08-27 15:54:10|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|12
1724774060000|2024-08-27 15:54:20|||||||||10
1724774070000|2024-08-27 15:54:30|4077.5|4071.5|4081.5|4075.5|4081.5|4075.5|4077.5|4071.5|36
1724774080000|2024-08-27 15:54:40|4082|4076|4082|4076|4082.5|4076.5|4081.5|4075.5|3
1724774090000|2024-08-27 15:54:50|4082.5|4076.5|4079.5|4073.5|4082.5|4076.5|4079.5|4073.5|9
1724774100000|2024-08-27 15:55:00|4080.5|4074.5|4082.5|4076.5|4082.5|4076.5|4080.5|4074.5|32
1724774110000|2024-08-27 15:55:10|||||||||5
1724774130000|2024-08-27 15:55:30|4083.5|4077.5|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|45
1724774140000|2024-08-27 15:55:40|4083.5|4077.5|4082.5|4076.5|4083.5|4077.5|4082.5|4076.5|14
1724774160000|2024-08-27 15:56:00|4082|4076|4083.5|4077.5|4083.5|4077.5|4082|4076|20
1724774170000|2024-08-27 15:56:10|4084|4078|4084.5|4078.5|4084.5|4078.5|4084|4078|6
1724774180000|2024-08-27 15:56:20|4083.5|4077.5|4085.5|4079.5|4085.5|4079.5|4083.5|4077.5|6
1724774190000|2024-08-27 15:56:30|4086.5|4080.5|4085|4079|4086.5|4080.5|4085|4079|21
1724774200000|2024-08-27 15:56:40|4084.5|4078.5|4084.5|4078.5|4085|4079|4084.5|4078.5|4
1724774220000|2024-08-27 15:57:00|||||||||1
1724774230000|2024-08-27 15:57:10|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4083.5|4077.5|22
1724774240000|2024-08-27 15:57:20|4087|4081|4086|4080|4087.5|4081.5|4086|4080|88
1724774250000|2024-08-27 15:57:30|4086.5|4080.5|4086|4080|4086.5|4080.5|4086|4080|24
1724774260000|2024-08-27 15:57:40|4085.5|4079.5|4085|4079|4086|4080|4085|4079|9
1724774270000|2024-08-27 15:57:50|4085.5|4079.5|4084.5|4078.5|4085.5|4079.5|4084.5|4078.5|1
1724774280000|2024-08-27 15:58:00|4083.5|4077.5|4082.5|4076.5|4084|4078|4082|4076|12
1724774290000|2024-08-27 15:58:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|41
1724774300000|2024-08-27 15:58:20|||||||||3
1724774320000|2024-08-27 15:58:40|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|13
1724774330000|2024-08-27 15:58:50|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|11
1724774340000|2024-08-27 15:59:00|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|5
1724774350000|2024-08-27 15:59:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|92
1724774360000|2024-08-27 15:59:20|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4074.5|4068.5|7
1724774370000|2024-08-27 15:59:30|4075|4069|4074.5|4068.5|4075|4069|4074.5|4068.5|3
1724774380000|2024-08-27 15:59:40|4075|4069|4075.5|4069.5|4075.5|4069.5|4074.5|4068.5|21
1724774390000|2024-08-27 15:59:50|4076|4070|4076|4070|4076.5|4070.5|4076|4070|6
1724774400000|2024-08-27 16:00:00|4076.5|4070.5|4072.5|4066.5|4076.5|4070.5|4072.5|4066.5|51
1724774410000|2024-08-27 16:00:10|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|6
1724774420000|2024-08-27 16:00:20|4070.5|4064.5|4070.5|4064.5|4071|4065|4070.5|4064.5|44
1724774430000|2024-08-27 16:00:30|4071|4065|4069.5|4063.5|4071.5|4065.5|4069.5|4063.5|17
1724774440000|2024-08-27 16:00:40|||||||||40
1724774450000|2024-08-27 16:00:50|||||||||42
1724774460000|2024-08-27 16:01:00|||||||||1
1724774470000|2024-08-27 16:01:10|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|14
1724774480000|2024-08-27 16:01:20|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|2
1724774490000|2024-08-27 16:01:30|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|5
1724774500000|2024-08-27 16:01:40|||||||||1
1724774510000|2024-08-27 16:01:50|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|5
1724774520000|2024-08-27 16:02:00|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|15
1724774530000|2024-08-27 16:02:10|4070|4064|4070.5|4064.5|4071.5|4065.5|4070|4064|18
1724774540000|2024-08-27 16:02:20|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|2
1724774560000|2024-08-27 16:02:40|4072|4066|4075.5|4069.5|4075.5|4069.5|4072|4066|9
1724774570000|2024-08-27 16:02:50|4074.5|4068.5|4072|4066|4074.5|4068.5|4072|4066|23
1724774580000|2024-08-27 16:03:00|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|1
1724774590000|2024-08-27 16:03:10|4074.5|4068.5|4075.5|4069.5|4075.5|4069.5|4074.5|4068.5|2
1724774600000|2024-08-27 16:03:20|4077|4071|4076.5|4070.5|4077|4071|4076.5|4070.5|4
1724774610000|2024-08-27 16:03:30|4074.5|4068.5|4073.5|4067.5|4074.5|4068.5|4073.5|4067.5|15
1724774620000|2024-08-27 16:03:40|4074|4068|4074.5|4068.5|4074.5|4068.5|4074|4068|17
1724774630000|2024-08-27 16:03:50|4075|4069|4075|4069|4075|4069|4074.5|4068.5|7
1724774640000|2024-08-27 16:04:00|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1724774650000|2024-08-27 16:04:10|4076.5|4070.5|4074.5|4068.5|4076.5|4070.5|4074.5|4068.5|17
1724774670000|2024-08-27 16:04:30|||||||||1
1724774680000|2024-08-27 16:04:40|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|3
1724774690000|2024-08-27 16:04:50|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|2
1724774700000|2024-08-27 16:05:00|4075|4069|4074.5|4068.5|4075|4069|4074.5|4068.5|23
1724774710000|2024-08-27 16:05:10|4075.5|4069.5|4073.5|4067.5|4076.5|4070.5|4073.5|4067.5|21
1724774720000|2024-08-27 16:05:20|4074|4068|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|11
1724774740000|2024-08-27 16:05:40|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|6
1724774750000|2024-08-27 16:05:50|4074.5|4068.5|4073.5|4067.5|4075|4069|4073.5|4067.5|20
1724774760000|2024-08-27 16:06:00|4073|4067|4073|4067|4073|4067|4072.5|4066.5|9
1724774770000|2024-08-27 16:06:10|4073.5|4067.5|4073|4067|4073.5|4067.5|4072.5|4066.5|30
1724774780000|2024-08-27 16:06:20|4073.5|4067.5|4074.5|4068.5|4074.5|4068.5|4073|4067|5
1724774790000|2024-08-27 16:06:30|||||||||4
1724774800000|2024-08-27 16:06:40|4074|4068|4073.5|4067.5|4074|4068|4073.5|4067.5|6
1724774810000|2024-08-27 16:06:50|4074|4068|4074.5|4068.5|4074.5|4068.5|4074|4068|5
1724774820000|2024-08-27 16:07:00|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|14
1724774830000|2024-08-27 16:07:10|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|6
1724774840000|2024-08-27 16:07:20|4076|4070|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|5
1724774850000|2024-08-27 16:07:30|4076|4070|4076.5|4070.5|4076.5|4070.5|4076|4070|2
1724774860000|2024-08-27 16:07:40|4076|4070|4076|4070|4076|4070|4076|4070|3
1724774870000|2024-08-27 16:07:50|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724774880000|2024-08-27 16:08:00|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|2
1724774890000|2024-08-27 16:08:10|4076|4070|4075.5|4069.5|4076|4070|4075.5|4069.5|1
1724774920000|2024-08-27 16:08:40|4076.5|4070.5|4079.5|4073.5|4079.5|4073.5|4076.5|4070.5|90
1724774930000|2024-08-27 16:08:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|9
1724774940000|2024-08-27 16:09:00|4079|4073|4078.5|4072.5|4079|4073|4078.5|4072.5|4
1724774960000|2024-08-27 16:09:20|||||||||3
1724774970000|2024-08-27 16:09:30|4079|4073|4078.5|4072.5|4080.5|4074.5|4078.5|4072.5|23
1724774980000|2024-08-27 16:09:40|4078|4072|4078|4072|4078|4072|4078|4072|1
1724774990000|2024-08-27 16:09:50|4077.5|4071.5|4075.5|4069.5|4077.5|4071.5|4075.5|4069.5|9
1724775000000|2024-08-27 16:10:00|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|13
1724775010000|2024-08-27 16:10:10|4076.5|4070.5|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|1
1724775020000|2024-08-27 16:10:20|||||||||4
1724775030000|2024-08-27 16:10:30|4076.5|4070.5|4077.5|4071.5|4077.5|4071.5|4076.5|4070.5|4
1724775040000|2024-08-27 16:10:40|4078|4072|4078|4072|4078|4072|4078|4072|12
1724775050000|2024-08-27 16:10:50|4077.5|4071.5|4077.5|4071.5|4078|4072|4077.5|4071.5|3
1724775060000|2024-08-27 16:11:00|4078|4072|4077|4071|4078|4072|4076.5|4070.5|40
1724775070000|2024-08-27 16:11:10|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1724775080000|2024-08-27 16:11:20|4078|4072|4078.5|4072.5|4078.5|4072.5|4078|4072|3
1724775090000|2024-08-27 16:11:30|4078|4072|4077.5|4071.5|4078|4072|4077.5|4071.5|3
1724775100000|2024-08-27 16:11:40|4077|4071|4076.5|4070.5|4077|4071|4075.5|4069.5|5
1724775110000|2024-08-27 16:11:50|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|2
1724775120000|2024-08-27 16:12:00|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|3
1724775130000|2024-08-27 16:12:10|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|8
1724775140000|2024-08-27 16:12:20|4079.5|4073.5|4080.5|4074.5|4081|4075|4079.5|4073.5|13
1724775150000|2024-08-27 16:12:30|4080|4074|4080|4074|4080|4074|4080|4074|3
1724775160000|2024-08-27 16:12:40|4080.5|4074.5|4079.5|4073.5|4080.5|4074.5|4079.5|4073.5|5
1724775170000|2024-08-27 16:12:50|4080|4074|4078.5|4072.5|4080|4074|4078.5|4072.5|3
1724775180000|2024-08-27 16:13:00|4079|4073|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|3
1724775200000|2024-08-27 16:13:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|3
1724775210000|2024-08-27 16:13:30|4078.5|4072.5|4075.5|4069.5|4078.5|4072.5|4075.5|4069.5|9
1724775220000|2024-08-27 16:13:40|4076|4070|4076.5|4070.5|4076.5|4070.5|4075.5|4069.5|2
1724775230000|2024-08-27 16:13:50|4076|4070|4076|4070|4076.5|4070.5|4076|4070|2
1724775240000|2024-08-27 16:14:00|4077|4071|4077|4071|4077|4071|4076.5|4070.5|3
1724775250000|2024-08-27 16:14:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724775270000|2024-08-27 16:14:30|4077|4071|4075.5|4069.5|4077|4071|4075.5|4069.5|8
1724775280000|2024-08-27 16:14:40|4074.5|4068.5|4075|4069|4075.5|4069.5|4074.5|4068.5|5
1724775290000|2024-08-27 16:14:50|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1724775300000|2024-08-27 16:15:00|4075|4069|4075|4069|4075|4069|4075|4069|13
1724775310000|2024-08-27 16:15:10|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1724775320000|2024-08-27 16:15:20|4076|4070|4076.5|4070.5|4076.5|4070.5|4076|4070|1
1724775330000|2024-08-27 16:15:30|4075.5|4069.5|4076|4070|4076|4070|4075.5|4069.5|3
1724775340000|2024-08-27 16:15:40|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076|4070|1
1724775350000|2024-08-27 16:15:50|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|9
1724775360000|2024-08-27 16:16:00|||||||||7
1724775370000|2024-08-27 16:16:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|1
1724775380000|2024-08-27 16:16:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4076.5|4070.5|20
1724775390000|2024-08-27 16:16:30|4078|4072|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|6
1724775400000|2024-08-27 16:16:40|4077.5|4071.5|4076.5|4070.5|4077.5|4071.5|4076.5|4070.5|11
1724775410000|2024-08-27 16:16:50|4077|4071|4076.5|4070.5|4077|4071|4076.5|4070.5|1
1724775420000|2024-08-27 16:17:00|4075.5|4069.5|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|5
1724775430000|2024-08-27 16:17:10|4074.5|4068.5|4073.5|4067.5|4075|4069|4073.5|4067.5|10
1724775440000|2024-08-27 16:17:20|4074.5|4068.5|4075.5|4069.5|4075.5|4069.5|4074.5|4068.5|6
1724775460000|2024-08-27 16:17:40|4076|4070|4075.5|4069.5|4076|4070|4075.5|4069.5|4
1724775470000|2024-08-27 16:17:50|4076|4070|4076|4070|4076|4070|4076|4070|31
1724775480000|2024-08-27 16:18:00|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|0
1724775490000|2024-08-27 16:18:10|4076.5|4070.5|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|3
1724775500000|2024-08-27 16:18:20|||||||||1
1724775510000|2024-08-27 16:18:30|4076.5|4070.5|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|4
1724775550000|2024-08-27 16:19:10|4076.5|4070.5|4074.5|4068.5|4076.5|4070.5|4074.5|4068.5|11
1724775560000|2024-08-27 16:19:20|4073.5|4067.5|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|11
1724775600000|2024-08-27 16:20:00|4075|4069|4075.5|4069.5|4075.5|4069.5|4074.5|4068.5|36
1724775610000|2024-08-27 16:20:10|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|13
1724775630000|2024-08-27 16:20:30|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|5
1724775650000|2024-08-27 16:20:50|4071.5|4065.5|4070.5|4064.5|4072|4066|4070.5|4064.5|8
1724775660000|2024-08-27 16:21:00|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|7
1724775670000|2024-08-27 16:21:10|4070|4064|4070.5|4064.5|4070.5|4064.5|4070|4064|21
1724775690000|2024-08-27 16:21:30|4071|4065|4070.5|4064.5|4071|4065|4070.5|4064.5|4
1724775700000|2024-08-27 16:21:40|||||||||3
1724775710000|2024-08-27 16:21:50|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|8
1724775720000|2024-08-27 16:22:00|4070|4064|4070|4064|4070|4064|4070|4064|4
1724775730000|2024-08-27 16:22:10|4069.5|4063.5|4069.5|4063.5|4070.5|4064.5|4069.5|4063.5|5
1724775740000|2024-08-27 16:22:20|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|10
1724775760000|2024-08-27 16:22:40|4069.5|4063.5|4070.5|4064.5|4070.5|4064.5|4069.5|4063.5|11
1724775770000|2024-08-27 16:22:50|||||||||5
1724775790000|2024-08-27 16:23:10|4071|4065|4071.5|4065.5|4071.5|4065.5|4071|4065|4
1724775800000|2024-08-27 16:23:20|4071|4065|4070.5|4064.5|4071|4065|4070.5|4064.5|1
1724775810000|2024-08-27 16:23:30|4071|4065|4070.5|4064.5|4071|4065|4070.5|4064.5|3
1724775820000|2024-08-27 16:23:40|4071|4065|4070.5|4064.5|4071|4065|4070.5|4064.5|16
1724775830000|2024-08-27 16:23:50|4071.5|4065.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|20
1724775840000|2024-08-27 16:24:00|4071|4065|4070.5|4064.5|4071|4065|4070.5|4064.5|4
1724775850000|2024-08-27 16:24:10|4071|4065|4071|4065|4071|4065|4071|4065|3
1724775860000|2024-08-27 16:24:20|4070.5|4064.5|4071.5|4065.5|4071.5|4065.5|4070.5|4064.5|18
1724775870000|2024-08-27 16:24:30|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|24
1724775880000|2024-08-27 16:24:40|||||||||3
1724775890000|2024-08-27 16:24:50|4071|4065|4071|4065|4071|4065|4070.5|4064.5|4
1724775900000|2024-08-27 16:25:00|4071.5|4065.5|4072|4066|4072.5|4066.5|4071|4065|22
1724775920000|2024-08-27 16:25:20|4071.5|4065.5|4072|4066|4072|4066|4071.5|4065.5|2
1724775930000|2024-08-27 16:25:30|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724775940000|2024-08-27 16:25:40|4069.5|4063.5|4067.5|4061.5|4069.5|4063.5|4066.5|4060.5|120
1724775950000|2024-08-27 16:25:50|4067|4061|4065.5|4059.5|4067|4061|4065|4059|24
1724775960000|2024-08-27 16:26:00|4066.5|4060.5|4065.5|4059.5|4066.5|4060.5|4065.5|4059.5|6
1724775970000|2024-08-27 16:26:10|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|8
1724775980000|2024-08-27 16:26:20|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|8
1724775990000|2024-08-27 16:26:30|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|18
1724776000000|2024-08-27 16:26:40|||||||||10
1724776010000|2024-08-27 16:26:50|||||||||6
1724776020000|2024-08-27 16:27:00|4064.5|4058.5|4064.5|4058.5|4065.5|4059.5|4064.5|4058.5|9
1724776030000|2024-08-27 16:27:10|4060.5|4054.5|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|42
1724776040000|2024-08-27 16:27:20|4060.5|4054.5|4059.5|4053.5|4060.5|4054.5|4059.5|4053.5|6
1724776050000|2024-08-27 16:27:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|16
1724776060000|2024-08-27 16:27:40|||||||||1
1724776080000|2024-08-27 16:28:00|4061|4055|4059.5|4053.5|4061.5|4055.5|4059.5|4053.5|13
1724776090000|2024-08-27 16:28:10|4060|4054|4060.5|4054.5|4060.5|4054.5|4060|4054|4
1724776100000|2024-08-27 16:28:20|||||||||2
1724776110000|2024-08-27 16:28:30|4061.5|4055.5|4062.5|4056.5|4062.5|4056.5|4061.5|4055.5|18
1724776120000|2024-08-27 16:28:40|||||||||1
1724776130000|2024-08-27 16:28:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|6
1724776140000|2024-08-27 16:29:00|||||||||2
1724776150000|2024-08-27 16:29:10|4064.5|4058.5|4064.5|4058.5|4065|4059|4064.5|4058.5|15
1724776160000|2024-08-27 16:29:20|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|8
1724776170000|2024-08-27 16:29:30|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|9
1724776180000|2024-08-27 16:29:40|4066|4060|4066.5|4060.5|4068.5|4062.5|4065.5|4059.5|37
1724776190000|2024-08-27 16:29:50|4067.5|4061.5|4066|4060|4067.5|4061.5|4066|4060|20
1724776200000|2024-08-27 16:30:00|4065.5|4059.5|4066|4060|4066|4060|4065.5|4059.5|15
1724776210000|2024-08-27 16:30:10|4066.5|4060.5|4066.5|4060.5|4067|4061|4065.5|4059.5|6
1724776220000|2024-08-27 16:30:20|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4066.5|4060.5|7
1724776240000|2024-08-27 16:30:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4
1724776250000|2024-08-27 16:30:50|||||||||2
1724776260000|2024-08-27 16:31:00|4069.5|4063.5|4070.5|4064.5|4071.5|4065.5|4069.5|4063.5|11
1724776270000|2024-08-27 16:31:10|||||||||2
1724776280000|2024-08-27 16:31:20|||||||||1
1724776290000|2024-08-27 16:31:30|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|19
1724776300000|2024-08-27 16:31:40|4070.5|4064.5|4072.5|4066.5|4072.5|4066.5|4070.5|4064.5|23
1724776310000|2024-08-27 16:31:50|4071.5|4065.5|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|7
1724776340000|2024-08-27 16:32:20|4073.5|4067.5|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|13
1724776350000|2024-08-27 16:32:30|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|5
1724776360000|2024-08-27 16:32:40|4076.5|4070.5|4074.5|4068.5|4076.5|4070.5|4074.5|4068.5|10
1724776370000|2024-08-27 16:32:50|||||||||3
1724776390000|2024-08-27 16:33:10|||||||||5
1724776400000|2024-08-27 16:33:20|4075|4069|4074.5|4068.5|4075|4069|4074.5|4068.5|29
1724776410000|2024-08-27 16:33:30|||||||||1
1724776420000|2024-08-27 16:33:40|||||||||2
1724776430000|2024-08-27 16:33:50|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4073.5|4067.5|18
1724776440000|2024-08-27 16:34:00|4076.5|4070.5|4076.5|4070.5|4077|4071|4076.5|4070.5|8
1724776450000|2024-08-27 16:34:10|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4076.5|4070.5|10
1724776460000|2024-08-27 16:34:20|4078|4072|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|8
1724776470000|2024-08-27 16:34:30|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4077.5|4071.5|29
1724776480000|2024-08-27 16:34:40|4078|4072|4079.5|4073.5|4079.5|4073.5|4078|4072|12
1724776490000|2024-08-27 16:34:50|4078.5|4072.5|4079.5|4073.5|4079.5|4073.5|4078.5|4072.5|9
1724776500000|2024-08-27 16:35:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078|4072|24
1724776510000|2024-08-27 16:35:10|||||||||3
1724776520000|2024-08-27 16:35:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|1
1724776530000|2024-08-27 16:35:30|||||||||6
1724776540000|2024-08-27 16:35:40|4078.5|4072.5|4076.5|4070.5|4078.5|4072.5|4076.5|4070.5|25
1724776550000|2024-08-27 16:35:50|4077|4071|4077|4071|4077|4071|4077|4071|2
1724776560000|2024-08-27 16:36:00|4077.5|4071.5|4077|4071|4077.5|4071.5|4076.5|4070.5|14
1724776570000|2024-08-27 16:36:10|4077.5|4071.5|4077|4071|4077.5|4071.5|4076.5|4070.5|8
1724776580000|2024-08-27 16:36:20|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1724776590000|2024-08-27 16:36:30|4077.5|4071.5|4077|4071|4077.5|4071.5|4076.5|4070.5|3
1724776610000|2024-08-27 16:36:50|4077.5|4071.5|4078.5|4072.5|4079|4073|4077.5|4071.5|8
1724776620000|2024-08-27 16:37:00|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4078.5|4072.5|10
1724776630000|2024-08-27 16:37:10|4077.5|4071.5|4078|4072|4078.5|4072.5|4077.5|4071.5|19
1724776650000|2024-08-27 16:37:30|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|2
1724776660000|2024-08-27 16:37:40|4079.5|4073.5|4076.5|4070.5|4079.5|4073.5|4076.5|4070.5|23
1724776670000|2024-08-27 16:37:50|4075|4069|4072.5|4066.5|4075.5|4069.5|4072.5|4066.5|25
1724776680000|2024-08-27 16:38:00|4073|4067|4072.5|4066.5|4073|4067|4072.5|4066.5|38
1724776690000|2024-08-27 16:38:10|4073|4067|4073.5|4067.5|4073.5|4067.5|4072.5|4066.5|5
1724776700000|2024-08-27 16:38:20|4072.5|4066.5|4072|4066|4073|4067|4071.5|4065.5|19
1724776710000|2024-08-27 16:38:30|||||||||1
1724776720000|2024-08-27 16:38:40|4071.5|4065.5|4072|4066|4072|4066|4071.5|4065.5|8
1724776730000|2024-08-27 16:38:50|||||||||3
1724776740000|2024-08-27 16:39:00|4073|4067|4072.5|4066.5|4073|4067|4071.5|4065.5|17
1724776750000|2024-08-27 16:39:10|4073|4067|4073|4067|4073|4067|4073|4067|3
1724776760000|2024-08-27 16:39:20|4072.5|4066.5|4071.5|4065.5|4072.5|4066.5|4071.5|4065.5|3
1724776770000|2024-08-27 16:39:30|||||||||2
1724776780000|2024-08-27 16:39:40|4072|4066|4072|4066|4072.5|4066.5|4071.5|4065.5|21
1724776790000|2024-08-27 16:39:50|4072.5|4066.5|4071.5|4065.5|4072.5|4066.5|4071.5|4065.5|3
1724776800000|2024-08-27 16:40:00|4072|4066|4073|4067|4073|4067|4072|4066|15
1724776810000|2024-08-27 16:40:10|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|1
1724776820000|2024-08-27 16:40:20|4073|4067|4072.5|4066.5|4073|4067|4072.5|4066.5|2
1724776830000|2024-08-27 16:40:30|4073|4067|4071.5|4065.5|4073|4067|4071.5|4065.5|48
1724776840000|2024-08-27 16:40:40|4071|4065|4071|4065|4071|4065|4070.5|4064.5|40
1724776850000|2024-08-27 16:40:50|4070.5|4064.5|4071.5|4065.5|4071.5|4065.5|4070.5|4064.5|3
1724776860000|2024-08-27 16:41:00|4071|4065|4071.5|4065.5|4071.5|4065.5|4071|4065|0
1724776870000|2024-08-27 16:41:10|4071|4065|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|5
1724776880000|2024-08-27 16:41:20|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|15
1724776890000|2024-08-27 16:41:30|||||||||31
1724776900000|2024-08-27 16:41:40|||||||||57
1724776910000|2024-08-27 16:41:50|||||||||2
1724776920000|2024-08-27 16:42:00|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|7
1724776930000|2024-08-27 16:42:10|4067|4061|4067|4061|4067.5|4061.5|4067|4061|6
1724776940000|2024-08-27 16:42:20|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4066.5|4060.5|8
1724776950000|2024-08-27 16:42:30|4068|4062|4069.5|4063.5|4069.5|4063.5|4068|4062|14
1724776970000|2024-08-27 16:42:50|||||||||3
1724776980000|2024-08-27 16:43:00|4069|4063|4069.5|4063.5|4069.5|4063.5|4069|4063|5
1724776990000|2024-08-27 16:43:10|4069|4063|4068.5|4062.5|4069|4063|4068.5|4062.5|5
1724777000000|2024-08-27 16:43:20|4069|4063|4069.5|4063.5|4069.5|4063.5|4069|4063|1
1724777020000|2024-08-27 16:43:40|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|25
1724777030000|2024-08-27 16:43:50|4070|4064|4069|4063|4070|4064|4069|4063|16
1724777040000|2024-08-27 16:44:00|4068.5|4062.5|4069|4063|4069.5|4063.5|4068.5|4062.5|3
1724777050000|2024-08-27 16:44:10|4068.5|4062.5|4068.5|4062.5|4069.5|4063.5|4068.5|4062.5|6
1724777060000|2024-08-27 16:44:20|4069|4063|4069|4063|4069|4063|4068.5|4062.5|0
1724777070000|2024-08-27 16:44:30|||||||||1
1724777080000|2024-08-27 16:44:40|4068.5|4062.5|4068.5|4062.5|4069|4063|4068.5|4062.5|0
1724777090000|2024-08-27 16:44:50|||||||||2
1724777100000|2024-08-27 16:45:00|4069|4063|4072.5|4066.5|4072.5|4066.5|4069|4063|35
1724777110000|2024-08-27 16:45:10|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|12
1724777120000|2024-08-27 16:45:20|4072.5|4066.5|4073.5|4067.5|4073.5|4067.5|4072.5|4066.5|5
1724777140000|2024-08-27 16:45:40|||||||||4
1724777150000|2024-08-27 16:45:50|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|6
1724777160000|2024-08-27 16:46:00|4072|4066|4072|4066|4072|4066|4072|4066|6
1724777170000|2024-08-27 16:46:10|4071.5|4065.5|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|2
1724777180000|2024-08-27 16:46:20|||||||||2
1724777200000|2024-08-27 16:46:40|4073|4067|4073.5|4067.5|4073.5|4067.5|4072.5|4066.5|25
1724777210000|2024-08-27 16:46:50|||||||||2
1724777220000|2024-08-27 16:47:00|||||||||3
1724777230000|2024-08-27 16:47:10|||||||||3
1724777240000|2024-08-27 16:47:20|||||||||8
1724777260000|2024-08-27 16:47:40|||||||||1
1724777270000|2024-08-27 16:47:50|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|17
1724777280000|2024-08-27 16:48:00|4073|4067|4073.5|4067.5|4073.5|4067.5|4073|4067|10
1724777290000|2024-08-27 16:48:10|4073|4067|4072.5|4066.5|4073|4067|4072.5|4066.5|4
1724777300000|2024-08-27 16:48:20|4072|4066|4073.5|4067.5|4073.5|4067.5|4071.5|4065.5|11
1724777310000|2024-08-27 16:48:30|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|10
1724777330000|2024-08-27 16:48:50|4071.5|4065.5|4071|4065|4071.5|4065.5|4071|4065|11
1724777340000|2024-08-27 16:49:00|4070.5|4064.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|1
1724777350000|2024-08-27 16:49:10|4069.5|4063.5|4071.5|4065.5|4071.5|4065.5|4069.5|4063.5|8
1724777360000|2024-08-27 16:49:20|4071|4065|4070.5|4064.5|4071|4065|4070|4064|5
1724777370000|2024-08-27 16:49:30|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|3
1724777380000|2024-08-27 16:49:40|||||||||3
1724777390000|2024-08-27 16:49:50|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|6
1724777400000|2024-08-27 16:50:00|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069|4063|23
1724777420000|2024-08-27 16:50:20|4068.5|4062.5|4067.5|4061.5|4069.5|4063.5|4067.5|4061.5|23
1724777430000|2024-08-27 16:50:30|||||||||3
1724777450000|2024-08-27 16:50:50|4066.5|4060.5|4066.5|4060.5|4067.5|4061.5|4066.5|4060.5|24
1724777460000|2024-08-27 16:51:00|4066|4060|4065.5|4059.5|4066.5|4060.5|4065.5|4059.5|2
1724777470000|2024-08-27 16:51:10|4064.5|4058.5|4065.5|4059.5|4065.5|4059.5|4064.5|4058.5|10
1724777490000|2024-08-27 16:51:30|4065|4059|4065|4059|4065|4059|4065|4059|49
1724777500000|2024-08-27 16:51:40|4064.5|4058.5|4065.5|4059.5|4065.5|4059.5|4064.5|4058.5|2
1724777530000|2024-08-27 16:52:10|||||||||3
1724777540000|2024-08-27 16:52:20|4063.5|4057.5|4063|4057|4063.5|4057.5|4062.5|4056.5|16
1724777550000|2024-08-27 16:52:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724777560000|2024-08-27 16:52:40|4063|4057|4059.5|4053.5|4063|4057|4059.5|4053.5|30
1724777570000|2024-08-27 16:52:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|20
1724777580000|2024-08-27 16:53:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|22
1724777600000|2024-08-27 16:53:20|||||||||2
1724777610000|2024-08-27 16:53:30|||||||||2
1724777630000|2024-08-27 16:53:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|12
1724777640000|2024-08-27 16:54:00|4062|4056|4061.5|4055.5|4062.5|4056.5|4061.5|4055.5|19
1724777650000|2024-08-27 16:54:10|4062|4056|4062.5|4056.5|4062.5|4056.5|4062|4056|2
1724777660000|2024-08-27 16:54:20|4061.5|4055.5|4062|4056|4062.5|4056.5|4061.5|4055.5|5
1724777670000|2024-08-27 16:54:30|4061.5|4055.5|4059.5|4053.5|4062|4056|4059.5|4053.5|23
1724777680000|2024-08-27 16:54:40|||||||||1
1724777700000|2024-08-27 16:55:00|4060|4054|4059.5|4053.5|4060|4054|4059.5|4053.5|16
1724777720000|2024-08-27 16:55:20|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|7
1724777730000|2024-08-27 16:55:30|||||||||25
1724777740000|2024-08-27 16:55:40|4060|4054|4060.5|4054.5|4060.5|4054.5|4060|4054|7
1724777770000|2024-08-27 16:56:10|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062.5|4056.5|39
1724777780000|2024-08-27 16:56:20|4063|4057|4063|4057|4063.5|4057.5|4062.5|4056.5|7
1724777790000|2024-08-27 16:56:30|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|1
1724777800000|2024-08-27 16:56:40|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724777810000|2024-08-27 16:56:50|4061.5|4055.5|4063|4057|4063|4057|4061.5|4055.5|13
1724777830000|2024-08-27 16:57:10|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|2
1724777840000|2024-08-27 16:57:20|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|1
1724777850000|2024-08-27 16:57:30|||||||||1
1724777860000|2024-08-27 16:57:40|4062|4056|4062|4056|4062|4056|4062|4056|6
1724777870000|2024-08-27 16:57:50|4062.5|4056.5|4060.5|4054.5|4062.5|4056.5|4060|4054|27
1724777880000|2024-08-27 16:58:00|4060|4054|4060.5|4054.5|4060.5|4054.5|4059.5|4053.5|4
1724777890000|2024-08-27 16:58:10|4060|4054|4060|4054|4060.5|4054.5|4059.5|4053.5|24
1724777900000|2024-08-27 16:58:20|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|35
1724777910000|2024-08-27 16:58:30|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|7
1724777920000|2024-08-27 16:58:40|4060|4054|4060.5|4054.5|4060.5|4054.5|4060|4054|5
1724777930000|2024-08-27 16:58:50|4060|4054|4060|4054|4060|4054|4060|4054|6
1724777940000|2024-08-27 16:59:00|4059.5|4053.5|4059.5|4053.5|4060|4054|4059.5|4053.5|3
1724777950000|2024-08-27 16:59:10|4060|4054|4059.5|4053.5|4060|4054|4059.5|4053.5|10
1724777970000|2024-08-27 16:59:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|14
1724777980000|2024-08-27 16:59:40|4063|4057|4063|4057|4063.5|4057.5|4062.5|4056.5|87
1724777990000|2024-08-27 16:59:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|1
1724778000000|2024-08-27 17:00:00|4063|4057|4063|4057|4063.5|4057.5|4062.5|4056.5|46
1724778010000|2024-08-27 17:00:10|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|2
1724778020000|2024-08-27 17:00:20|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724778030000|2024-08-27 17:00:30|4064.5|4058.5|4064.5|4058.5|4065|4059|4064.5|4058.5|24
1724778040000|2024-08-27 17:00:40|4063.5|4057.5|4066|4060|4066|4060|4063|4057|29
1724778050000|2024-08-27 17:00:50|4066.5|4060.5|4065.5|4059.5|4067|4061|4065.5|4059.5|11
1724778070000|2024-08-27 17:01:10|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|12
1724778090000|2024-08-27 17:01:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724778100000|2024-08-27 17:01:40|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|7
1724778110000|2024-08-27 17:01:50|4063.5|4057.5|4065|4059|4065|4059|4063.5|4057.5|20
1724778120000|2024-08-27 17:02:00|4065.5|4059.5|4064|4058|4065.5|4059.5|4064|4058|3
1724778130000|2024-08-27 17:02:10|4064.5|4058.5|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|4
1724778140000|2024-08-27 17:02:20|4064.5|4058.5|4063|4057|4064.5|4058.5|4063|4057|9
1724778150000|2024-08-27 17:02:30|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|2
1724778180000|2024-08-27 17:03:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|5
1724778190000|2024-08-27 17:03:10|4062.5|4056.5|4063.5|4057.5|4063.5|4057.5|4062.5|4056.5|34
1724778210000|2024-08-27 17:03:30|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|14
1724778220000|2024-08-27 17:03:40|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|3
1724778240000|2024-08-27 17:04:00|4063.5|4057.5|4064.5|4058.5|4064.5|4058.5|4063|4057|8
1724778250000|2024-08-27 17:04:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063|4057|4
1724778260000|2024-08-27 17:04:20|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|4
1724778270000|2024-08-27 17:04:30|4064|4058|4064|4058|4064.5|4058.5|4063.5|4057.5|10
1724778280000|2024-08-27 17:04:40|4064.5|4058.5|4066|4060|4067|4061|4064|4058|6
1724778290000|2024-08-27 17:04:50|4065|4059|4065|4059|4065|4059|4065|4059|2
1724778300000|2024-08-27 17:05:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|2
1724778310000|2024-08-27 17:05:10|||||||||2
1724778320000|2024-08-27 17:05:20|4066|4060|4065.5|4059.5|4066.5|4060.5|4065.5|4059.5|12
1724778330000|2024-08-27 17:05:30|4066|4060|4066|4060|4066|4060|4065.5|4059.5|9
1724778340000|2024-08-27 17:05:40|4065.5|4059.5|4062.5|4056.5|4065.5|4059.5|4062.5|4056.5|10
1724778350000|2024-08-27 17:05:50|4063|4057|4062.5|4056.5|4063.5|4057.5|4062.5|4056.5|6
1724778360000|2024-08-27 17:06:00|4062|4056|4061.5|4055.5|4062|4056|4061.5|4055.5|5
1724778370000|2024-08-27 17:06:10|4064.5|4058.5|4062.5|4056.5|4064.5|4058.5|4062.5|4056.5|64
1724778380000|2024-08-27 17:06:20|4062|4056|4062|4056|4062.5|4056.5|4062|4056|2
1724778390000|2024-08-27 17:06:30|4061.5|4055.5|4060.5|4054.5|4061.5|4055.5|4060.5|4054.5|6
1724778400000|2024-08-27 17:06:40|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|5
1724778410000|2024-08-27 17:06:50|4063|4057|4065.5|4059.5|4065.5|4059.5|4062.5|4056.5|22
1724778420000|2024-08-27 17:07:00|4065|4059|4065|4059|4065|4059|4064.5|4058.5|5
1724778430000|2024-08-27 17:07:10|4065.5|4059.5|4064|4058|4065.5|4059.5|4064|4058|17
1724778440000|2024-08-27 17:07:20|4064.5|4058.5|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|9
1724778460000|2024-08-27 17:07:40|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|6
1724778470000|2024-08-27 17:07:50|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|6
1724778480000|2024-08-27 17:08:00|||||||||1
1724778500000|2024-08-27 17:08:20|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|10
1724778510000|2024-08-27 17:08:30|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|12
1724778520000|2024-08-27 17:08:40|4063|4057|4063|4057|4063|4057|4063|4057|0
1724778530000|2024-08-27 17:08:50|4062.5|4056.5|4063|4057|4063.5|4057.5|4062.5|4056.5|4
1724778540000|2024-08-27 17:09:00|4063.5|4057.5|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|9
1724778550000|2024-08-27 17:09:10|4062.5|4056.5|4061.5|4055.5|4062.5|4056.5|4061.5|4055.5|13
1724778560000|2024-08-27 17:09:20|4062|4056|4061.5|4055.5|4062|4056|4061.5|4055.5|1
1724778570000|2024-08-27 17:09:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4
1724778580000|2024-08-27 17:09:40|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|6
1724778590000|2024-08-27 17:09:50|4060|4054|4060.5|4054.5|4060.5|4054.5|4060|4054|5
1724778600000|2024-08-27 17:10:00|||||||||11
1724778620000|2024-08-27 17:10:20|4061|4055|4062|4056|4062|4056|4061|4055|6
1724778630000|2024-08-27 17:10:30|4062.5|4056.5|4062.5|4056.5|4063.5|4057.5|4062.5|4056.5|13
1724778640000|2024-08-27 17:10:40|4063|4057|4064.5|4058.5|4064.5|4058.5|4063|4057|17
1724778650000|2024-08-27 17:10:50|4065|4059|4065|4059|4065|4059|4064.5|4058.5|0
1724778660000|2024-08-27 17:11:00|4064.5|4058.5|4065.5|4059.5|4065.5|4059.5|4064.5|4058.5|1
1724778670000|2024-08-27 17:11:10|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|16
1724778680000|2024-08-27 17:11:20|4063.5|4057.5|4065.5|4059.5|4065.5|4059.5|4063.5|4057.5|5
1724778690000|2024-08-27 17:11:30|4065|4059|4064.5|4058.5|4065|4059|4064.5|4058.5|6
1724778710000|2024-08-27 17:11:50|4065.5|4059.5|4064|4058|4065.5|4059.5|4064|4058|12
1724778720000|2024-08-27 17:12:00|4064.5|4058.5|4064.5|4058.5|4065|4059|4064|4058|1
1724778730000|2024-08-27 17:12:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4
1724778740000|2024-08-27 17:12:20|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|6
1724778750000|2024-08-27 17:12:30|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|11
1724778760000|2024-08-27 17:12:40|4064|4058|4064|4058|4064|4058|4063.5|4057.5|4
1724778770000|2024-08-27 17:12:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|1
1724778780000|2024-08-27 17:13:00|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|2
1724778790000|2024-08-27 17:13:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|3
1724778800000|2024-08-27 17:13:20|||||||||12
1724778810000|2024-08-27 17:13:30|||||||||1
1724778820000|2024-08-27 17:13:40|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|9
1724778830000|2024-08-27 17:13:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1724778840000|2024-08-27 17:14:00|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|7
1724778850000|2024-08-27 17:14:10|4062.5|4056.5|4063|4057|4063|4057|4062|4056|3
1724778860000|2024-08-27 17:14:20|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062.5|4056.5|0
1724778880000|2024-08-27 17:14:40|4061.5|4055.5|4062|4056|4062.5|4056.5|4061.5|4055.5|9
1724778890000|2024-08-27 17:14:50|4061.5|4055.5|4060.5|4054.5|4061.5|4055.5|4060.5|4054.5|6
1724778900000|2024-08-27 17:15:00|4061.5|4055.5|4062|4056|4062|4056|4061|4055|4
1724778910000|2024-08-27 17:15:10|4061.5|4055.5|4062|4056|4062.5|4056.5|4061.5|4055.5|5
1724778920000|2024-08-27 17:15:20|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|27
1724778930000|2024-08-27 17:15:30|4062|4056|4062.5|4056.5|4062.5|4056.5|4062|4056|12
1724778940000|2024-08-27 17:15:40|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|48
1724778950000|2024-08-27 17:15:50|||||||||1
1724778960000|2024-08-27 17:16:00|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|4
1724778970000|2024-08-27 17:16:10|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|1
1724778980000|2024-08-27 17:16:20|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|1
1724778990000|2024-08-27 17:16:30|4063.5|4057.5|4063.5|4057.5|4064|4058|4063.5|4057.5|0
1724779000000|2024-08-27 17:16:40|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|10
1724779020000|2024-08-27 17:17:00|4063.5|4057.5|4064.5|4058.5|4064.5|4058.5|4063.5|4057.5|20
1724779030000|2024-08-27 17:17:10|4065|4059|4064.5|4058.5|4065|4059|4064.5|4058.5|3
1724779040000|2024-08-27 17:17:20|||||||||2
1724779050000|2024-08-27 17:17:30|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|1
1724779060000|2024-08-27 17:17:40|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724779070000|2024-08-27 17:17:50|4062.5|4056.5|4061.5|4055.5|4062.5|4056.5|4061|4055|10
1724779080000|2024-08-27 17:18:00|4061|4055|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|11
1724779090000|2024-08-27 17:18:10|4061|4055|4059.5|4053.5|4061|4055|4059.5|4053.5|18
1724779100000|2024-08-27 17:18:20|||||||||1
1724779110000|2024-08-27 17:18:30|4060|4054|4059.5|4053.5|4060|4054|4059.5|4053.5|1
1724779120000|2024-08-27 17:18:40|4059|4053|4059|4053|4059|4053|4059|4053|4
1724779130000|2024-08-27 17:18:50|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058|4052|18
1724779140000|2024-08-27 17:19:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|5
1724779150000|2024-08-27 17:19:10|4058|4052|4059.5|4053.5|4059.5|4053.5|4058|4052|2
1724779190000|2024-08-27 17:19:50|4058.5|4052.5|4057.5|4051.5|4058.5|4052.5|4057|4051|15
1724779200000|2024-08-27 17:20:00|4058.5|4052.5|4059.5|4053.5|4059.5|4053.5|4058|4052|15
1724779210000|2024-08-27 17:20:10|4060|4054|4060|4054|4060|4054|4060|4054|2
1724779220000|2024-08-27 17:20:20|4059.5|4053.5|4059.5|4053.5|4060|4054|4059.5|4053.5|3
1724779230000|2024-08-27 17:20:30|4058.5|4052.5|4059|4053|4059.5|4053.5|4058.5|4052.5|13
1724779240000|2024-08-27 17:20:40|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|11
1724779260000|2024-08-27 17:21:00|4056.5|4050.5|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|45
1724779270000|2024-08-27 17:21:10|4056|4050|4056.5|4050.5|4057|4051|4056|4050|7
1724779280000|2024-08-27 17:21:20|4056|4050|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|6
1724779290000|2024-08-27 17:21:30|4054.5|4048.5|4055.5|4049.5|4055.5|4049.5|4054.5|4048.5|9
1724779300000|2024-08-27 17:21:40|4055|4049|4055|4049|4055|4049|4054.5|4048.5|8
1724779310000|2024-08-27 17:21:50|4054.5|4048.5|4054.5|4048.5|4055|4049|4054.5|4048.5|9
1724779320000|2024-08-27 17:22:00|4055|4049|4056.5|4050.5|4056.5|4050.5|4055|4049|6
1724779330000|2024-08-27 17:22:10|4056|4050|4056.5|4050.5|4057|4051|4056|4050|5
1724779340000|2024-08-27 17:22:20|||||||||3
1724779350000|2024-08-27 17:22:30|4057|4051|4057|4051|4057|4051|4056.5|4050.5|1
1724779360000|2024-08-27 17:22:40|4057.5|4051.5|4054.5|4048.5|4057.5|4051.5|4054.5|4048.5|28
1724779370000|2024-08-27 17:22:50|4055|4049|4055|4049|4055.5|4049.5|4054.5|4048.5|6
1724779380000|2024-08-27 17:23:00|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|6
1724779390000|2024-08-27 17:23:10|4055.5|4049.5|4056|4050|4056.5|4050.5|4055.5|4049.5|45
1724779400000|2024-08-27 17:23:20|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|1
1724779410000|2024-08-27 17:23:30|4055.5|4049.5|4054.5|4048.5|4055.5|4049.5|4054.5|4048.5|31
1724779420000|2024-08-27 17:23:40|4055|4049|4055|4049|4055|4049|4055|4049|33
1724779430000|2024-08-27 17:23:50|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724779440000|2024-08-27 17:24:00|4056|4050|4055.5|4049.5|4056|4050|4055.5|4049.5|3
1724779450000|2024-08-27 17:24:10|4056|4050|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|2
1724779460000|2024-08-27 17:24:20|||||||||5
1724779470000|2024-08-27 17:24:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|37
1724779480000|2024-08-27 17:24:40|4053.5|4047.5|4054.5|4048.5|4054.5|4048.5|4053.5|4047.5|42
1724779490000|2024-08-27 17:24:50|4054|4048|4053.5|4047.5|4054.5|4048.5|4053.5|4047.5|2
1724779500000|2024-08-27 17:25:00|4054.5|4048.5|4054|4048|4054.5|4048.5|4053.5|4047.5|20
1724779510000|2024-08-27 17:25:10|4053.5|4047.5|4054|4048|4054.5|4048.5|4053.5|4047.5|6
1724779520000|2024-08-27 17:25:20|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|5
1724779530000|2024-08-27 17:25:30|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|2
1724779540000|2024-08-27 17:25:40|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|24
1724779550000|2024-08-27 17:25:50|||||||||10
1724779560000|2024-08-27 17:26:00|4054.5|4048.5|4055|4049|4055|4049|4054|4048|106
1724779570000|2024-08-27 17:26:10|4056|4050|4055.5|4049.5|4056|4050|4055.5|4049.5|2
1724779580000|2024-08-27 17:26:20|4056|4050|4056|4050|4056|4050|4056|4050|6
1724779590000|2024-08-27 17:26:30|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|110
1724779600000|2024-08-27 17:26:40|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|3
1724779610000|2024-08-27 17:26:50|4053.5|4047.5|4053.5|4047.5|4054.5|4048.5|4053.5|4047.5|66
1724779620000|2024-08-27 17:27:00|4054|4048|4053.5|4047.5|4054.5|4048.5|4053|4047|17
1724779630000|2024-08-27 17:27:10|4051.5|4045.5|4052.5|4046.5|4052.5|4046.5|4051.5|4045.5|16
1724779640000|2024-08-27 17:27:20|4051|4045|4049|4043|4051|4045|4049|4043|167
1724779650000|2024-08-27 17:27:30|4048.5|4042.5|4049|4043|4049.5|4043.5|4048.5|4042.5|19
1724779660000|2024-08-27 17:27:40|4048.5|4042.5|4049.5|4043.5|4049.5|4043.5|4048.5|4042.5|6
1724779670000|2024-08-27 17:27:50|4050|4044|4048.5|4042.5|4050|4044|4048.5|4042.5|12
1724779680000|2024-08-27 17:28:00|4049|4043|4050|4044|4050|4044|4048.5|4042.5|13
1724779690000|2024-08-27 17:28:10|4049.5|4043.5|4050.5|4044.5|4050.5|4044.5|4049.5|4043.5|5
1724779700000|2024-08-27 17:28:20|4050|4044|4051.5|4045.5|4052|4046|4050|4044|5
1724779710000|2024-08-27 17:28:30|4052|4046|4052|4046|4052|4046|4052|4046|20
1724779720000|2024-08-27 17:28:40|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|20
1724779730000|2024-08-27 17:28:50|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724779740000|2024-08-27 17:29:00|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|2
1724779750000|2024-08-27 17:29:10|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|14
1724779760000|2024-08-27 17:29:20|4053|4047|4053|4047|4053.5|4047.5|4052.5|4046.5|2
1724779770000|2024-08-27 17:29:30|4053.5|4047.5|4053|4047|4053.5|4047.5|4052.5|4046.5|4
1724779780000|2024-08-27 17:29:40|4053.5|4047.5|4052.5|4046.5|4053.5|4047.5|4051.5|4045.5|36
1724779790000|2024-08-27 17:29:50|4052|4046|4051.5|4045.5|4052|4046|4051.5|4045.5|12
1724779800000|2024-08-27 17:30:00|4052|4046|4054.5|4048.5|4054.5|4048.5|4052|4046|21
1724779810000|2024-08-27 17:30:10|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|72
1724779820000|2024-08-27 17:30:20|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724779830000|2024-08-27 17:30:30|4052|4046|4052|4046|4052|4046|4051.5|4045.5|13
1724779840000|2024-08-27 17:30:40|4050|4044|4052.5|4046.5|4052.5|4046.5|4050|4044|46
1724779850000|2024-08-27 17:30:50|4054|4048|4054|4048|4054|4048|4054|4048|16
1724779860000|2024-08-27 17:31:00|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|1
1724779870000|2024-08-27 17:31:10|4054.5|4048.5|4056.5|4050.5|4057.5|4051.5|4054.5|4048.5|15
1724779880000|2024-08-27 17:31:20|4054.5|4048.5|4054|4048|4054.5|4048.5|4053.5|4047.5|37
1724779890000|2024-08-27 17:31:30|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724779910000|2024-08-27 17:31:50|||||||||6
1724779920000|2024-08-27 17:32:00|4052.5|4046.5|4049.5|4043.5|4053|4047|4049.5|4043.5|71
1724779930000|2024-08-27 17:32:10|4050|4044|4051|4045|4051.5|4045.5|4050|4044|24
1724779940000|2024-08-27 17:32:20|4051.5|4045.5|4050.5|4044.5|4051.5|4045.5|4049.5|4043.5|48
1724779950000|2024-08-27 17:32:30|4050|4044|4050.5|4044.5|4050.5|4044.5|4049.5|4043.5|8
1724779960000|2024-08-27 17:32:40|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|8
1724779980000|2024-08-27 17:33:00|4050.5|4044.5|4051|4045|4051.5|4045.5|4050.5|4044.5|18
1724779990000|2024-08-27 17:33:10|4051.5|4045.5|4053|4047|4053|4047|4051|4045|82
1724780000000|2024-08-27 17:33:20|4052.5|4046.5|4051.5|4045.5|4052.5|4046.5|4051.5|4045.5|24
1724780010000|2024-08-27 17:33:30|4051|4045|4051.5|4045.5|4051.5|4045.5|4051|4045|1
1724780020000|2024-08-27 17:33:40|4051|4045|4051.5|4045.5|4051.5|4045.5|4051|4045|1
1724780030000|2024-08-27 17:33:50|4051|4045|4052|4046|4052|4046|4050.5|4044.5|9
1724780040000|2024-08-27 17:34:00|4052.5|4046.5|4052.5|4046.5|4053|4047|4052.5|4046.5|5
1724780050000|2024-08-27 17:34:10|4053|4047|4053.5|4047.5|4053.5|4047.5|4053|4047|12
1724780070000|2024-08-27 17:34:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|9
1724780080000|2024-08-27 17:34:40|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|7
1724780090000|2024-08-27 17:34:50|4052.5|4046.5|4051.5|4045.5|4052.5|4046.5|4051.5|4045.5|14
1724780100000|2024-08-27 17:35:00|4052|4046|4052|4046|4052|4046|4051.5|4045.5|17
1724780110000|2024-08-27 17:35:10|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|3
1724780120000|2024-08-27 17:35:20|4051|4045|4051|4045|4051|4045|4051|4045|2
1724780130000|2024-08-27 17:35:30|4050.5|4044.5|4051.5|4045.5|4051.5|4045.5|4050.5|4044.5|1
1724780140000|2024-08-27 17:35:40|4052|4046|4053|4047|4053|4047|4052|4046|11
1724780150000|2024-08-27 17:35:50|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|6
1724780160000|2024-08-27 17:36:00|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|1
1724780170000|2024-08-27 17:36:10|4054|4048|4054|4048|4054.5|4048.5|4054|4048|9
1724780180000|2024-08-27 17:36:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|1
1724780190000|2024-08-27 17:36:30|4055|4049|4054|4048|4055|4049|4054|4048|22
1724780200000|2024-08-27 17:36:40|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053|4047|5
1724780210000|2024-08-27 17:36:50|4052.5|4046.5|4053|4047|4053|4047|4052.5|4046.5|3
1724780220000|2024-08-27 17:37:00|4053.5|4047.5|4052.5|4046.5|4053.5|4047.5|4052.5|4046.5|6
1724780240000|2024-08-27 17:37:20|4053|4047|4052.5|4046.5|4053.5|4047.5|4052.5|4046.5|4
1724780250000|2024-08-27 17:37:30|4052|4046|4050|4044|4052|4046|4049.5|4043.5|71
1724780260000|2024-08-27 17:37:40|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|55
1724780270000|2024-08-27 17:37:50|4049|4043|4048.5|4042.5|4049.5|4043.5|4048.5|4042.5|27
1724780280000|2024-08-27 17:38:00|4049|4043|4050|4044|4050|4044|4048.5|4042.5|14
1724780290000|2024-08-27 17:38:10|4050.5|4044.5|4048.5|4042.5|4050.5|4044.5|4048.5|4042.5|4
1724780300000|2024-08-27 17:38:20|||||||||9
1724780320000|2024-08-27 17:38:40|4048|4042|4047.5|4041.5|4048|4042|4047.5|4041.5|5
1724780330000|2024-08-27 17:38:50|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|33
1724780340000|2024-08-27 17:39:00|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046|4040|5
1724780350000|2024-08-27 17:39:10|4047|4041|4047|4041|4047|4041|4046.5|4040.5|31
1724780360000|2024-08-27 17:39:20|4047.5|4041.5|4047.5|4041.5|4048|4042|4047.5|4041.5|1
1724780370000|2024-08-27 17:39:30|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|1
1724780380000|2024-08-27 17:39:40|4049|4043|4047.5|4041.5|4049|4043|4047.5|4041.5|17
1724780390000|2024-08-27 17:39:50|4048|4042|4048|4042|4048.5|4042.5|4047.5|4041.5|2
1724780400000|2024-08-27 17:40:00|4049.5|4043.5|4048.5|4042.5|4049.5|4043.5|4048.5|4042.5|7
1724780410000|2024-08-27 17:40:10|4048|4042|4048.5|4042.5|4048.5|4042.5|4048|4042|12
1724780420000|2024-08-27 17:40:20|||||||||6
1724780430000|2024-08-27 17:40:30|||||||||10
1724780440000|2024-08-27 17:40:40|4047.5|4041.5|4045|4039|4047.5|4041.5|4045|4039|27
1724780450000|2024-08-27 17:40:50|4044.5|4038.5|4046.5|4040.5|4046.5|4040.5|4044.5|4038.5|23
1724780460000|2024-08-27 17:41:00|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047|4041|10
1724780470000|2024-08-27 17:41:10|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|1
1724780480000|2024-08-27 17:41:20|4047|4041|4047|4041|4047|4041|4047|4041|9
1724780490000|2024-08-27 17:41:30|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|1
1724780500000|2024-08-27 17:41:40|4046.5|4040.5|4046.5|4040.5|4047|4041|4046.5|4040.5|3
1724780520000|2024-08-27 17:42:00|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|11
1724780530000|2024-08-27 17:42:10|4046|4040|4046.5|4040.5|4046.5|4040.5|4046|4040|12
1724780540000|2024-08-27 17:42:20|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|5
1724780550000|2024-08-27 17:42:30|4045.5|4039.5|4046.5|4040.5|4046.5|4040.5|4045.5|4039.5|4
1724780560000|2024-08-27 17:42:40|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|115
1724780570000|2024-08-27 17:42:50|4048|4042|4047.5|4041.5|4048|4042|4047.5|4041.5|31
1724780580000|2024-08-27 17:43:00|4046.5|4040.5|4046.5|4040.5|4047.5|4041.5|4046.5|4040.5|17
1724780590000|2024-08-27 17:43:10|4046|4040|4046.5|4040.5|4046.5|4040.5|4046|4040|5
1724780600000|2024-08-27 17:43:20|||||||||2
1724780610000|2024-08-27 17:43:30|4046|4040|4046|4040|4046|4040|4045.5|4039.5|14
1724780620000|2024-08-27 17:43:40|4047.5|4041.5|4047|4041|4048|4042|4047|4041|87
1724780630000|2024-08-27 17:43:50|4046.5|4040.5|4045.5|4039.5|4047|4041|4045.5|4039.5|5
1724780640000|2024-08-27 17:44:00|4046|4040|4045.5|4039.5|4046|4040|4045.5|4039.5|10
1724780650000|2024-08-27 17:44:10|||||||||1
1724780670000|2024-08-27 17:44:30|4044.5|4038.5|4045|4039|4045|4039|4044.5|4038.5|30
1724780680000|2024-08-27 17:44:40|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|26
1724780690000|2024-08-27 17:44:50|4044|4038|4044|4038|4044|4038|4044|4038|9
1724780700000|2024-08-27 17:45:00|4044.5|4038.5|4042.5|4036.5|4044.5|4038.5|4042.5|4036.5|25
1724780710000|2024-08-27 17:45:10|4041.5|4035.5|4042.5|4036.5|4042.5|4036.5|4041.5|4035.5|24
1724780720000|2024-08-27 17:45:20|4043.5|4037.5|4042.5|4036.5|4043.5|4037.5|4042.5|4036.5|3
1724780730000|2024-08-27 17:45:30|4043|4037|4043|4037|4043|4037|4043|4037|3
1724780740000|2024-08-27 17:45:40|4042.5|4036.5|4042.5|4036.5|4043.5|4037.5|4042.5|4036.5|9
1724780750000|2024-08-27 17:45:50|4043.5|4037.5|4044.5|4038.5|4044.5|4038.5|4043.5|4037.5|16
1724780760000|2024-08-27 17:46:00|4045.5|4039.5|4044|4038|4045.5|4039.5|4043.5|4037.5|8
1724780770000|2024-08-27 17:46:10|4044.5|4038.5|4045.5|4039.5|4045.5|4039.5|4044.5|4038.5|1
1724780780000|2024-08-27 17:46:20|4045|4039|4045|4039|4045.5|4039.5|4044.5|4038.5|19
1724780790000|2024-08-27 17:46:30|4044.5|4038.5|4045|4039|4045.5|4039.5|4044.5|4038.5|10
1724780800000|2024-08-27 17:46:40|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|5
1724780810000|2024-08-27 17:46:50|4045.5|4039.5|4046.5|4040.5|4046.5|4040.5|4045.5|4039.5|4
1724780820000|2024-08-27 17:47:00|4045.5|4039.5|4044|4038|4046|4040|4044|4038|18
1724780830000|2024-08-27 17:47:10|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|1
1724780850000|2024-08-27 17:47:30|||||||||4
1724780860000|2024-08-27 17:47:40|4043|4037|4041.5|4035.5|4043.5|4037.5|4041.5|4035.5|20
1724780870000|2024-08-27 17:47:50|4041|4035|4041|4035|4041|4035|4041|4035|6
1724780880000|2024-08-27 17:48:00|4041.5|4035.5|4042.5|4036.5|4042.5|4036.5|4041|4035|13
1724780890000|2024-08-27 17:48:10|4043.5|4037.5|4041.5|4035.5|4043.5|4037.5|4041.5|4035.5|76
1724780900000|2024-08-27 17:48:20|4042|4036|4043.5|4037.5|4043.5|4037.5|4042|4036|57
1724780910000|2024-08-27 17:48:30|||||||||1
1724780920000|2024-08-27 17:48:40|4042.5|4036.5|4043.5|4037.5|4043.5|4037.5|4042.5|4036.5|6
1724780930000|2024-08-27 17:48:50|4043|4037|4043|4037|4043|4037|4043|4037|14
1724780940000|2024-08-27 17:49:00|4043.5|4037.5|4043.5|4037.5|4044|4038|4043.5|4037.5|4
1724780950000|2024-08-27 17:49:10|4044|4038|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|27
1724780960000|2024-08-27 17:49:20|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|3
1724780970000|2024-08-27 17:49:30|4044.5|4038.5|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|2
1724780980000|2024-08-27 17:49:40|||||||||7
1724780990000|2024-08-27 17:49:50|4044|4038|4045|4039|4045|4039|4044|4038|28
1724781000000|2024-08-27 17:50:00|4045.5|4039.5|4045.5|4039.5|4046.5|4040.5|4045.5|4039.5|20
1724781010000|2024-08-27 17:50:10|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|32
1724781020000|2024-08-27 17:50:20|||||||||17
1724781030000|2024-08-27 17:50:30|||||||||2
1724781040000|2024-08-27 17:50:40|4044.5|4038.5|4046|4040|4046|4040|4044|4038|24
1724781050000|2024-08-27 17:50:50|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|1
1724781060000|2024-08-27 17:51:00|4047|4041|4046.5|4040.5|4047|4041|4046.5|4040.5|13
1724781070000|2024-08-27 17:51:10|4046|4040|4047|4041|4047|4041|4046|4040|19
1724781080000|2024-08-27 17:51:20|4046.5|4040.5|4047.5|4041.5|4047.5|4041.5|4046.5|4040.5|2
1724781100000|2024-08-27 17:51:40|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|10
1724781110000|2024-08-27 17:51:50|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|1
1724781120000|2024-08-27 17:52:00|4046.5|4040.5|4045.5|4039.5|4046.5|4040.5|4045.5|4039.5|34
1724781130000|2024-08-27 17:52:10|4047|4041|4047.5|4041.5|4048.5|4042.5|4047|4041|26
1724781140000|2024-08-27 17:52:20|4047|4041|4050.5|4044.5|4050.5|4044.5|4046.5|4040.5|36
1724781150000|2024-08-27 17:52:30|||||||||7
1724781160000|2024-08-27 17:52:40|||||||||4
1724781170000|2024-08-27 17:52:50|4049.5|4043.5|4049.5|4043.5|4050.5|4044.5|4049.5|4043.5|121
1724781190000|2024-08-27 17:53:10|4046.5|4040.5|4047|4041|4047|4041|4044.5|4038.5|69
1724781200000|2024-08-27 17:53:20|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1724781230000|2024-08-27 17:53:50|||||||||3
1724781240000|2024-08-27 17:54:00|4046|4040|4043|4037|4046|4040|4043|4037|35
1724781250000|2024-08-27 17:54:10|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1724781260000|2024-08-27 17:54:20|4043|4037|4044.5|4038.5|4044.5|4038.5|4043|4037|23
1724781270000|2024-08-27 17:54:30|4044|4038|4046|4040|4046|4040|4044|4038|16
1724781280000|2024-08-27 17:54:40|4045.5|4039.5|4044.5|4038.5|4045.5|4039.5|4044.5|4038.5|7
1724781290000|2024-08-27 17:54:50|4044|4038|4043|4037|4044.5|4038.5|4043|4037|18
1724781300000|2024-08-27 17:55:00|4043.5|4037.5|4042|4036|4043.5|4037.5|4042|4036|33
1724781310000|2024-08-27 17:55:10|4043.5|4037.5|4042.5|4036.5|4043.5|4037.5|4042|4036|72
1724781320000|2024-08-27 17:55:20|4043.5|4037.5|4044.5|4038.5|4045|4039|4043.5|4037.5|28
1724781330000|2024-08-27 17:55:30|4045|4039|4044.5|4038.5|4045|4039|4044.5|4038.5|5
1724781340000|2024-08-27 17:55:40|4045|4039|4045.5|4039.5|4046|4040|4045|4039|0
1724781350000|2024-08-27 17:55:50|4046.5|4040.5|4047.5|4041.5|4047.5|4041.5|4046|4040|32
1724781360000|2024-08-27 17:56:00|4046.5|4040.5|4046|4040|4046.5|4040.5|4046|4040|1
1724781370000|2024-08-27 17:56:10|4046.5|4040.5|4047.5|4041.5|4048|4042|4046.5|4040.5|6
1724781380000|2024-08-27 17:56:20|4047|4041|4046|4040|4047.5|4041.5|4046|4040|66
1724781390000|2024-08-27 17:56:30|4045.5|4039.5|4044.5|4038.5|4045.5|4039.5|4044.5|4038.5|5
1724781400000|2024-08-27 17:56:40|4045|4039|4046|4040|4046|4040|4045|4039|10
1724781410000|2024-08-27 17:56:50|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|5
1724781420000|2024-08-27 17:57:00|4046.5|4040.5|4045.5|4039.5|4046.5|4040.5|4045.5|4039.5|11
1724781430000|2024-08-27 17:57:10|4045|4039|4045|4039|4045|4039|4045|4039|3
1724781460000|2024-08-27 17:57:40|4044.5|4038.5|4044|4038|4044.5|4038.5|4043.5|4037.5|16
1724781470000|2024-08-27 17:57:50|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|1
1724781480000|2024-08-27 17:58:00|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|3
1724781490000|2024-08-27 17:58:10|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1724781500000|2024-08-27 17:58:20|4043|4037|4043|4037|4043|4037|4043|4037|0
1724781520000|2024-08-27 17:58:40|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042|4036|6
1724781530000|2024-08-27 17:58:50|4043|4037|4042|4036|4043|4037|4042|4036|7
1724781540000|2024-08-27 17:59:00|4042.5|4036.5|4042|4036|4042.5|4036.5|4042|4036|1
1724781550000|2024-08-27 17:59:10|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1724781560000|2024-08-27 17:59:20|||||||||3
1724781590000|2024-08-27 17:59:50|4041.5|4035.5|4042|4036|4042|4036|4040.5|4034.5|25
1724781600000|2024-08-27 18:00:00|4042.5|4036.5|4041.5|4035.5|4042.5|4036.5|4041.5|4035.5|21
1724781610000|2024-08-27 18:00:10|4037.5|4031.5|4038.5|4032.5|4039.5|4033.5|4037.5|4031.5|52
1724781630000|2024-08-27 18:00:30|4039|4033|4038.5|4032.5|4039.5|4033.5|4038.5|4032.5|13
1724781640000|2024-08-27 18:00:40|||||||||1
1724781650000|2024-08-27 18:00:50|4039|4033|4038.5|4032.5|4039|4033|4038.5|4032.5|7
1724781660000|2024-08-27 18:01:00|4042.5|4036.5|4042|4036|4042.5|4036.5|4041.5|4035.5|29
1724781670000|2024-08-27 18:01:10|4041.5|4035.5|4042.5|4036.5|4042.5|4036.5|4041.5|4035.5|52
1724781680000|2024-08-27 18:01:20|4043|4037|4043|4037|4043|4037|4043|4037|39
1724781690000|2024-08-27 18:01:30|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4042.5|4036.5|4
1724781700000|2024-08-27 18:01:40|4043|4037|4043|4037|4043|4037|4042.5|4036.5|5
1724781710000|2024-08-27 18:01:50|4043.5|4037.5|4042|4036|4043.5|4037.5|4042|4036|2
1724781720000|2024-08-27 18:02:00|4041|4035|4040.5|4034.5|4041|4035|4040.5|4034.5|20
1724781730000|2024-08-27 18:02:10|4041|4035|4041|4035|4041|4035|4041|4035|4
1724781740000|2024-08-27 18:02:20|4041.5|4035.5|4041|4035|4041.5|4035.5|4040.5|4034.5|11
1724781750000|2024-08-27 18:02:30|4041.5|4035.5|4041|4035|4042|4036|4040.5|4034.5|17
1724781760000|2024-08-27 18:02:40|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1724781770000|2024-08-27 18:02:50|4041|4035|4041|4035|4041.5|4035.5|4040.5|4034.5|59
1724781780000|2024-08-27 18:03:00|4041.5|4035.5|4041|4035|4041.5|4035.5|4041|4035|0
1724781790000|2024-08-27 18:03:10|4041.5|4035.5|4040.5|4034.5|4041.5|4035.5|4040.5|4034.5|11
1724781800000|2024-08-27 18:03:20|4039.5|4033.5|4035.5|4029.5|4039.5|4033.5|4035.5|4029.5|135
1724781810000|2024-08-27 18:03:30|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|10
1724781820000|2024-08-27 18:03:40|4037|4031|4037.5|4031.5|4038|4032|4037|4031|7
1724781830000|2024-08-27 18:03:50|4038|4032|4038|4032|4038|4032|4037.5|4031.5|6
1724781840000|2024-08-27 18:04:00|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|5
1724781850000|2024-08-27 18:04:10|4039.5|4033.5|4040.5|4034.5|4040.5|4034.5|4039.5|4033.5|3
1724781860000|2024-08-27 18:04:20|4041|4035|4042.5|4036.5|4044.5|4038.5|4041|4035|17
1724781880000|2024-08-27 18:04:40|4042|4036|4041.5|4035.5|4042|4036|4041.5|4035.5|4
1724781890000|2024-08-27 18:04:50|4042|4036|4041|4035|4042|4036|4041|4035|21
1724781900000|2024-08-27 18:05:00|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4040.5|4034.5|20
1724781910000|2024-08-27 18:05:10|4041|4035|4041.5|4035.5|4041.5|4035.5|4041|4035|2
1724781920000|2024-08-27 18:05:20|4042|4036|4041.5|4035.5|4042.5|4036.5|4040.5|4034.5|31
1724781930000|2024-08-27 18:05:30|4040.5|4034.5|4042.5|4036.5|4042.6|4036.6|4040.5|4034.5|12
1724781940000|2024-08-27 18:05:40|||||||||12
1724781950000|2024-08-27 18:05:50|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|14
1724781960000|2024-08-27 18:06:00|4044|4038|4046.5|4040.5|4046.5|4040.5|4044|4038|38
1724781970000|2024-08-27 18:06:10|4047|4041|4048|4042|4048|4042|4046.5|4040.5|14
1724781980000|2024-08-27 18:06:20|4048.5|4042.5|4048.5|4042.5|4049.5|4043.5|4048.5|4042.5|12
1724781990000|2024-08-27 18:06:30|4049|4043|4047.5|4041.5|4049|4043|4047.5|4041.5|12
1724782000000|2024-08-27 18:06:40|4048|4042|4048|4042|4048.5|4042.5|4048|4042|9
1724782010000|2024-08-27 18:06:50|4048.5|4042.5|4045.5|4039.5|4048.5|4042.5|4045.5|4039.5|91
1724782020000|2024-08-27 18:07:00|||||||||2
1724782030000|2024-08-27 18:07:10|4046.5|4040.5|4045.5|4039.5|4046.5|4040.5|4045.5|4039.5|15
1724782040000|2024-08-27 18:07:20|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|13
1724782050000|2024-08-27 18:07:30|||||||||6
1724782060000|2024-08-27 18:07:40|||||||||11
1724782070000|2024-08-27 18:07:50|4045.5|4039.5|4045|4039|4045.5|4039.5|4045|4039|14
1724782080000|2024-08-27 18:08:00|4045.5|4039.5|4045|4039|4045.5|4039.5|4045|4039|11
1724782090000|2024-08-27 18:08:10|4045.5|4039.5|4045|4039|4045.5|4039.5|4045|4039|16
1724782100000|2024-08-27 18:08:20|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|15
1724782110000|2024-08-27 18:08:30|4043.5|4037.5|4042.5|4036.5|4043.5|4037.5|4042.5|4036.5|31
1724782120000|2024-08-27 18:08:40|||||||||4
1724782130000|2024-08-27 18:08:50|4041.5|4035.5|4042.5|4036.5|4042.5|4036.5|4040.6|4034.6|39
1724782140000|2024-08-27 18:09:00|4043|4037|4044|4038|4044.5|4038.5|4043|4037|74
1724782150000|2024-08-27 18:09:10|4043.5|4037.5|4045|4039|4045.5|4039.5|4043.5|4037.5|7
1724782160000|2024-08-27 18:09:20|4045.5|4039.5|4044.5|4038.5|4045.5|4039.5|4044.5|4038.5|9
1724782170000|2024-08-27 18:09:30|4044|4038|4044|4038|4044.5|4038.5|4044|4038|7
1724782180000|2024-08-27 18:09:40|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|7
1724782190000|2024-08-27 18:09:50|4044.5|4038.5|4045.5|4039.5|4046.5|4040.5|4044.5|4038.5|68
1724782200000|2024-08-27 18:10:00|4044.5|4038.5|4045.5|4039.5|4045.5|4039.5|4044.5|4038.5|45
1724782210000|2024-08-27 18:10:10|4046|4040|4045.5|4039.5|4046.5|4040.5|4045.5|4039.5|151
1724782220000|2024-08-27 18:10:20|4044.6|4038.6|4044.5|4038.5|4044.6|4038.6|4044.5|4038.5|168
1724782230000|2024-08-27 18:10:30|4044|4038|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|13
1724782240000|2024-08-27 18:10:40|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042|4036|27
1724782250000|2024-08-27 18:10:50|4042|4036|4042|4036|4042.5|4036.5|4041.5|4035.5|8
1724782260000|2024-08-27 18:11:00|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|21
1724782270000|2024-08-27 18:11:10|4042.5|4036.5|4041.5|4035.5|4042.5|4036.5|4041.5|4035.5|26
1724782280000|2024-08-27 18:11:20|4042|4036|4041.5|4035.5|4042|4036|4041.5|4035.5|5
1724782290000|2024-08-27 18:11:30|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|5
1724782300000|2024-08-27 18:11:40|||||||||12
1724782310000|2024-08-27 18:11:50|4041.5|4035.5|4041|4035|4041.5|4035.5|4040.5|4034.5|25
1724782320000|2024-08-27 18:12:00|4041.5|4035.5|4042.5|4036.5|4042.5|4036.5|4041.5|4035.5|37
1724782330000|2024-08-27 18:12:10|||||||||12
1724782340000|2024-08-27 18:12:20|4043.5|4037.5|4044.5|4038.5|4044.5|4038.5|4043.5|4037.5|23
1724782350000|2024-08-27 18:12:30|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|12
1724782360000|2024-08-27 18:12:40|4044.6|4038.6|4043.5|4037.5|4044.6|4038.6|4043.5|4037.5|35
1724782370000|2024-08-27 18:12:50|4043.6|4037.6|4043.5|4037.5|4043.6|4037.6|4043.5|4037.5|18
1724782380000|2024-08-27 18:13:00|4044|4038|4045.5|4039.5|4045.5|4039.5|4044|4038|32
1724782390000|2024-08-27 18:13:10|4048.5|4042.5|4047.6|4041.6|4049.5|4043.5|4047.5|4041.5|115
1724782400000|2024-08-27 18:13:20|4048.5|4042.5|4047.5|4041.5|4048.5|4042.5|4047.5|4041.5|32
1724782410000|2024-08-27 18:13:30|4047.6|4041.6|4047.6|4041.6|4048.6|4042.6|4047.5|4041.5|6
1724782420000|2024-08-27 18:13:40|4047.1|4041.1|4048|4042|4048|4042|4047|4041|22
1724782430000|2024-08-27 18:13:50|4048.5|4042.5|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|35
1724782440000|2024-08-27 18:14:00|4047.6|4041.6|4043.6|4037.6|4047.6|4041.6|4043.6|4037.6|137
1724782450000|2024-08-27 18:14:10|4044.5|4038.5|4043.6|4037.6|4044.5|4038.5|4043.1|4037.1|70
1724782460000|2024-08-27 18:14:20|4042.6|4036.6|4044.6|4038.6|4044.6|4038.6|4042.6|4036.6|120
1724782470000|2024-08-27 18:14:30|||||||||92
1724782480000|2024-08-27 18:14:40|4045.5|4039.5|4045.5|4039.5|4045.6|4039.6|4044.6|4038.6|98
1724782490000|2024-08-27 18:14:50|4045.6|4039.6|4047.6|4041.6|4047.6|4041.6|4045.6|4039.6|111
1724782500000|2024-08-27 18:15:00|4047.5|4041.5|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|63
1724782510000|2024-08-27 18:15:10|4048.1|4042.1|4049.5|4043.5|4049.6|4043.6|4047.6|4041.6|115
1724782520000|2024-08-27 18:15:20|4050.5|4044.5|4050|4044|4051.5|4045.5|4050|4044|87
1724782530000|2024-08-27 18:15:30|4049.6|4043.6|4049.5|4043.5|4050.5|4044.5|4049.5|4043.5|21
1724782540000|2024-08-27 18:15:40|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.1|4042.1|89
1724782550000|2024-08-27 18:15:50|4047.6|4041.6|4047|4041|4048|4042|4047|4041|18
1724782560000|2024-08-27 18:16:00|4046.5|4040.5|4047.5|4041.5|4047.5|4041.5|4046.5|4040.5|80
1724782570000|2024-08-27 18:16:10|4047|4041|4047|4041|4047.5|4041.5|4046.5|4040.5|22
1724782580000|2024-08-27 18:16:20|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047|4041|1
1724782590000|2024-08-27 18:16:30|||||||||6
1724782600000|2024-08-27 18:16:40|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|19
1724782610000|2024-08-27 18:16:50|4046.5|4040.5|4046.5|4040.5|4047.5|4041.5|4046.5|4040.5|6
1724782620000|2024-08-27 18:17:00|4046|4040|4046.5|4040.5|4046.5|4040.5|4045.5|4039.5|8
1724782630000|2024-08-27 18:17:10|||||||||5
1724782640000|2024-08-27 18:17:20|4047|4041|4046.5|4040.5|4047|4041|4046.5|4040.5|3
1724782660000|2024-08-27 18:17:40|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|24
1724782670000|2024-08-27 18:17:50|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4046.1|4040.1|13
1724782680000|2024-08-27 18:18:00|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4045.1|4039.1|17
1724782690000|2024-08-27 18:18:10|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|10
1724782700000|2024-08-27 18:18:20|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|10
1724782710000|2024-08-27 18:18:30|4047.1|4041.1|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|0
1724782720000|2024-08-27 18:18:40|4047.5|4041.5|4045.6|4039.6|4047.5|4041.5|4045.6|4039.6|31
1724782730000|2024-08-27 18:18:50|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|10
1724782740000|2024-08-27 18:19:00|4045.1|4039.1|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|12
1724782750000|2024-08-27 18:19:10|4045.5|4039.5|4046.5|4040.5|4046.5|4040.5|4045|4039|92
1724782760000|2024-08-27 18:19:20|4045.5|4039.5|4044.5|4038.5|4045.5|4039.5|4044.5|4038.5|15
1724782770000|2024-08-27 18:19:30|4044.6|4038.6|4044.5|4038.5|4044.6|4038.6|4044.5|4038.5|0
1724782780000|2024-08-27 18:19:40|4045|4039|4045.5|4039.5|4045.5|4039.5|4045|4039|15
1724782790000|2024-08-27 18:19:50|4044.5|4038.5|4045|4039|4045|4039|4044.5|4038.5|32
1724803200000|2024-08-28 00:00:00|4049.6|4043.6|4049.6|4043.6|4051.1|4045.1|4047.1|4041.1|19
1724803210000|2024-08-28 00:00:10|4050.6|4044.6|4046.6|4040.6|4050.6|4044.6|4046.1|4040.1|12
1724803220000|2024-08-28 00:00:20|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|8
1724803230000|2024-08-28 00:00:30|4045.6|4039.6|4046.1|4040.1|4046.6|4040.6|4045.6|4039.6|14
1724803240000|2024-08-28 00:00:40|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|2
1724803250000|2024-08-28 00:00:50|4047.1|4041.1|4050.6|4044.6|4051.1|4045.1|4047.1|4041.1|18
1724803260000|2024-08-28 00:01:00|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4047.6|4041.6|4
1724803270000|2024-08-28 00:01:10|4047.1|4041.1|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|8
1724803280000|2024-08-28 00:01:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|2
1724803290000|2024-08-28 00:01:30|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4047.1|4041.1|1
1724803300000|2024-08-28 00:01:40|4048.6|4042.6|4047.1|4041.1|4048.6|4042.6|4047.1|4041.1|1
1724803310000|2024-08-28 00:01:50|4048.1|4042.1|4047.1|4041.1|4048.1|4042.1|4047.1|4041.1|0
1724803340000|2024-08-28 00:02:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|2
1724803360000|2024-08-28 00:02:40|||||||||1
1724803370000|2024-08-28 00:02:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|1
1724803380000|2024-08-28 00:03:00|4048.1|4042.1|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|8
1724803390000|2024-08-28 00:03:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|1
1724803400000|2024-08-28 00:03:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1724803420000|2024-08-28 00:03:40|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|1
1724803430000|2024-08-28 00:03:50|4049.1|4043.1|4048.1|4042.1|4049.1|4043.1|4047.6|4041.6|2
1724803440000|2024-08-28 00:04:00|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|4
1724803450000|2024-08-28 00:04:10|4047.6|4041.6|4046.1|4040.1|4047.6|4041.6|4046.1|4040.1|2
1724803460000|2024-08-28 00:04:20|4045.6|4039.6|4046.1|4040.1|4046.6|4040.6|4045.6|4039.6|2
1724803470000|2024-08-28 00:04:30|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4045.6|4039.6|3
1724803480000|2024-08-28 00:04:40|4045.6|4039.6|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|2
1724803490000|2024-08-28 00:04:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1724803500000|2024-08-28 00:05:00|4045.6|4039.6|4047.1|4041.1|4047.1|4041.1|4045.6|4039.6|7
1724803510000|2024-08-28 00:05:10|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724803520000|2024-08-28 00:05:20|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1724803530000|2024-08-28 00:05:30|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4046.1|4040.1|1
1724803540000|2024-08-28 00:05:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4
1724803550000|2024-08-28 00:05:50|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|1
1724803560000|2024-08-28 00:06:00|4046.6|4040.6|4047.1|4041.1|4047.1|4041.1|4045.6|4039.6|7
1724803580000|2024-08-28 00:06:20|4046.6|4040.6|4047.1|4041.1|4047.1|4041.1|4046.1|4040.1|3
1724803590000|2024-08-28 00:06:30|4046.6|4040.6|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|1
1724803600000|2024-08-28 00:06:40|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|2
1724803620000|2024-08-28 00:07:00|4047.1|4041.1|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|3
1724803650000|2024-08-28 00:07:30|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|3
1724803680000|2024-08-28 00:08:00|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|3
1724803730000|2024-08-28 00:08:50|||||||||1
1724803750000|2024-08-28 00:09:10|||||||||1
1724803770000|2024-08-28 00:09:30|||||||||1
1724803780000|2024-08-28 00:09:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|2
1724803790000|2024-08-28 00:09:50|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|0
1724803800000|2024-08-28 00:10:00|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724803810000|2024-08-28 00:10:10|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|2
1724803820000|2024-08-28 00:10:20|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|2
1724803830000|2024-08-28 00:10:30|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|1
1724803850000|2024-08-28 00:10:50|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|0
1724803860000|2024-08-28 00:11:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|12
1724803870000|2024-08-28 00:11:10|||||||||3
1724803880000|2024-08-28 00:11:20|||||||||9
1724803900000|2024-08-28 00:11:40|||||||||2
1724803920000|2024-08-28 00:12:00|4043.6|4037.6|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|6
1724803930000|2024-08-28 00:12:10|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724803950000|2024-08-28 00:12:30|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|1
1724803960000|2024-08-28 00:12:40|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|1
1724803970000|2024-08-28 00:12:50|||||||||1
1724803980000|2024-08-28 00:13:00|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|10
1724804010000|2024-08-28 00:13:30|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|1
1724804020000|2024-08-28 00:13:40|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1724804040000|2024-08-28 00:14:00|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|1
1724804070000|2024-08-28 00:14:30|4042.6|4036.6|4041.1|4035.1|4042.6|4036.6|4041.1|4035.1|1
1724804080000|2024-08-28 00:14:40|||||||||1
1724804100000|2024-08-28 00:15:00|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1724804120000|2024-08-28 00:15:20|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|6
1724804130000|2024-08-28 00:15:30|||||||||9
1724804140000|2024-08-28 00:15:40|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1724804160000|2024-08-28 00:16:00|||||||||6
1724804220000|2024-08-28 00:17:00|||||||||1
1724804240000|2024-08-28 00:17:20|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|2
1724804260000|2024-08-28 00:17:40|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|0
1724804300000|2024-08-28 00:18:20|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|9
1724804330000|2024-08-28 00:18:50|||||||||1
1724804380000|2024-08-28 00:19:40|||||||||1
1724804390000|2024-08-28 00:19:50|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|6
1724804430000|2024-08-28 00:20:30|||||||||1
1724804460000|2024-08-28 00:21:00|||||||||1
1724804500000|2024-08-28 00:21:40|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1724804510000|2024-08-28 00:21:50|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724804540000|2024-08-28 00:22:20|||||||||1
1724804570000|2024-08-28 00:22:50|4044.6|4038.6|4046.1|4040.1|4046.1|4040.1|4044.6|4038.6|4
1724804630000|2024-08-28 00:23:50|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724804690000|2024-08-28 00:24:50|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|2
1724804720000|2024-08-28 00:25:20|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1724804760000|2024-08-28 00:26:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724804790000|2024-08-28 00:26:30|||||||||1
1724804860000|2024-08-28 00:27:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4
1724804870000|2024-08-28 00:27:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1724804900000|2024-08-28 00:28:20|||||||||1
1724804990000|2024-08-28 00:29:50|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1724805060000|2024-08-28 00:31:00|||||||||1
1724805090000|2024-08-28 00:31:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|2
1724805140000|2024-08-28 00:32:20|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|2
1724805200000|2024-08-28 00:33:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1724805230000|2024-08-28 00:33:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1724805270000|2024-08-28 00:34:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724805290000|2024-08-28 00:34:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|3
1724805300000|2024-08-28 00:35:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724805420000|2024-08-28 00:37:00|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|3
1724805430000|2024-08-28 00:37:10|||||||||1
1724805440000|2024-08-28 00:37:20|4045.1|4039.1|4044.6|4038.6|4045.6|4039.6|4044.1|4038.1|2
1724805450000|2024-08-28 00:37:30|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|2
1724805460000|2024-08-28 00:37:40|4043.1|4037.1|4043.1|4037.1|4043.6|4037.6|4042.6|4036.6|1
1724805470000|2024-08-28 00:37:50|4043.6|4037.6|4045.1|4039.1|4045.1|4039.1|4043.6|4037.6|1
1724805490000|2024-08-28 00:38:10|||||||||1
1724805580000|2024-08-28 00:39:40|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1724805590000|2024-08-28 00:39:50|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|1
1724805600000|2024-08-28 00:40:00|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|0
1724805630000|2024-08-28 00:40:30|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|3
1724805640000|2024-08-28 00:40:40|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724805650000|2024-08-28 00:40:50|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|1
1724805690000|2024-08-28 00:41:30|4044.6|4038.6|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|0
1724805760000|2024-08-28 00:42:40|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1724805790000|2024-08-28 00:43:10|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724805820000|2024-08-28 00:43:40|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1724805830000|2024-08-28 00:43:50|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724805850000|2024-08-28 00:44:10|||||||||1
1724805860000|2024-08-28 00:44:20|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1724805870000|2024-08-28 00:44:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724805890000|2024-08-28 00:44:50|4046.1|4040.1|4045.1|4039.1|4046.1|4040.1|4045.1|4039.1|2
1724805930000|2024-08-28 00:45:30|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|0
1724805940000|2024-08-28 00:45:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1724805950000|2024-08-28 00:45:50|4046.1|4040.1|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|0
1724806000000|2024-08-28 00:46:40|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1724806110000|2024-08-28 00:48:30|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724806130000|2024-08-28 00:48:50|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724806170000|2024-08-28 00:49:30|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|0
1724806200000|2024-08-28 00:50:00|||||||||1
1724806260000|2024-08-28 00:51:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|3
1724806270000|2024-08-28 00:51:10|4048.6|4042.6|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|1
1724806330000|2024-08-28 00:52:10|4049.6|4043.6|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|1
1724806360000|2024-08-28 00:52:40|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|2
1724806370000|2024-08-28 00:52:50|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1724806380000|2024-08-28 00:53:00|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|5
1724806410000|2024-08-28 00:53:30|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|1
1724806440000|2024-08-28 00:54:00|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1724806450000|2024-08-28 00:54:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724806460000|2024-08-28 00:54:20|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|1
1724806480000|2024-08-28 00:54:40|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1724806520000|2024-08-28 00:55:20|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|2
1724806550000|2024-08-28 00:55:50|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724806560000|2024-08-28 00:56:00|||||||||1
1724806570000|2024-08-28 00:56:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4
1724806580000|2024-08-28 00:56:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724806600000|2024-08-28 00:56:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724806620000|2024-08-28 00:57:00|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|0
1724806670000|2024-08-28 00:57:50|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724806690000|2024-08-28 00:58:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724806730000|2024-08-28 00:58:50|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1724806770000|2024-08-28 00:59:30|4055.1|4049.1|4054.6|4048.6|4055.1|4049.1|4054.6|4048.6|1
1724806780000|2024-08-28 00:59:40|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|1
1724806800000|2024-08-28 01:00:00|4054.6|4048.6|4053.1|4047.1|4054.6|4048.6|4053.1|4047.1|3
1724806810000|2024-08-28 01:00:10|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|1
1724806830000|2024-08-28 01:00:30|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1724806840000|2024-08-28 01:00:40|4055.6|4049.6|4054.6|4048.6|4055.6|4049.6|4054.6|4048.6|4
1724806850000|2024-08-28 01:00:50|4055.1|4049.1|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|0
1724806860000|2024-08-28 01:01:00|4053.1|4047.1|4054.1|4048.1|4054.1|4048.1|4053.1|4047.1|0
1724806890000|2024-08-28 01:01:30|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724806900000|2024-08-28 01:01:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724806910000|2024-08-28 01:01:50|||||||||1
1724806920000|2024-08-28 01:02:00|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1724806950000|2024-08-28 01:02:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1724806960000|2024-08-28 01:02:40|4054.1|4048.1|4055.1|4049.1|4055.1|4049.1|4054.1|4048.1|1
1724806970000|2024-08-28 01:02:50|4054.6|4048.6|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|0
1724806990000|2024-08-28 01:03:10|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1724807000000|2024-08-28 01:03:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|0
1724807020000|2024-08-28 01:03:40|4055.1|4049.1|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|0
1724807030000|2024-08-28 01:03:50|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|0
1724807040000|2024-08-28 01:04:00|||||||||1
1724807050000|2024-08-28 01:04:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724807060000|2024-08-28 01:04:20|4054.1|4048.1|4055.1|4049.1|4055.1|4049.1|4054.1|4048.1|1
1724807070000|2024-08-28 01:04:30|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1724807090000|2024-08-28 01:04:50|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1724807100000|2024-08-28 01:05:00|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|7
1724807110000|2024-08-28 01:05:10|4054.1|4048.1|4055.1|4049.1|4055.1|4049.1|4054.1|4048.1|2
1724807120000|2024-08-28 01:05:20|4054.6|4048.6|4053.1|4047.1|4054.6|4048.6|4053.1|4047.1|3
1724807130000|2024-08-28 01:05:30|4053.6|4047.6|4052.6|4046.6|4053.6|4047.6|4052.6|4046.6|1
1724807140000|2024-08-28 01:05:40|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.1|4045.1|0
1724807150000|2024-08-28 01:05:50|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|0
1724807160000|2024-08-28 01:06:00|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1724807170000|2024-08-28 01:06:10|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|0
1724807190000|2024-08-28 01:06:30|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|0
1724807210000|2024-08-28 01:06:50|4051.6|4045.6|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|1
1724807220000|2024-08-28 01:07:00|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|0
1724807230000|2024-08-28 01:07:10|4052.6|4046.6|4053.1|4047.1|4053.1|4047.1|4052.1|4046.1|0
1724807250000|2024-08-28 01:07:30|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4051.1|4045.1|1
1724807260000|2024-08-28 01:07:40|4051.6|4045.6|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|1
1724807270000|2024-08-28 01:07:50|||||||||1
1724807280000|2024-08-28 01:08:00|4051.6|4045.6|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|0
1724807330000|2024-08-28 01:08:50|4051.6|4045.6|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|0
1724807350000|2024-08-28 01:09:10|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1724807370000|2024-08-28 01:09:30|4051.6|4045.6|4050.1|4044.1|4051.6|4045.6|4050.1|4044.1|1
1724807420000|2024-08-28 01:10:20|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1724807460000|2024-08-28 01:11:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4047.1|4041.1|1
1724807530000|2024-08-28 01:12:10|4047.6|4041.6|4049.1|4043.1|4049.1|4043.1|4047.6|4041.6|1
1724807540000|2024-08-28 01:12:20|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|2
1724807550000|2024-08-28 01:12:30|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|0
1724807570000|2024-08-28 01:12:50|4047.1|4041.1|4048.1|4042.1|4048.1|4042.1|4047.1|4041.1|0
1724807600000|2024-08-28 01:13:20|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724807610000|2024-08-28 01:13:30|4048.1|4042.1|4049.1|4043.1|4049.1|4043.1|4048.1|4042.1|0
1724807620000|2024-08-28 01:13:40|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.1|4043.1|1
1724807630000|2024-08-28 01:13:50|||||||||1
1724807640000|2024-08-28 01:14:00|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4048.1|4042.1|0
1724807650000|2024-08-28 01:14:10|4048.1|4042.1|4048.1|4042.1|4049.1|4043.1|4048.1|4042.1|0
1724807670000|2024-08-28 01:14:30|4049.1|4043.1|4049.6|4043.6|4050.1|4044.1|4049.1|4043.1|2
1724807700000|2024-08-28 01:15:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|1
1724807720000|2024-08-28 01:15:20|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724807740000|2024-08-28 01:15:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|2
1724807750000|2024-08-28 01:15:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724807760000|2024-08-28 01:16:00|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|1
1724807770000|2024-08-28 01:16:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724807800000|2024-08-28 01:16:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724807820000|2024-08-28 01:17:00|4049.6|4043.6|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|0
1724807830000|2024-08-28 01:17:10|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|0
1724807840000|2024-08-28 01:17:20|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724807860000|2024-08-28 01:17:40|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1724807880000|2024-08-28 01:18:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724807890000|2024-08-28 01:18:10|4049.6|4043.6|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|0
1724807910000|2024-08-28 01:18:30|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|0
1724807920000|2024-08-28 01:18:40|4048.6|4042.6|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|1
1724807940000|2024-08-28 01:19:00|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|0
1724807960000|2024-08-28 01:19:20|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1724807970000|2024-08-28 01:19:30|||||||||1
1724807980000|2024-08-28 01:19:40|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724807990000|2024-08-28 01:19:50|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1724808010000|2024-08-28 01:20:10|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|0
1724808040000|2024-08-28 01:20:40|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724808050000|2024-08-28 01:20:50|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1724808070000|2024-08-28 01:21:10|4048.6|4042.6|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|0
1724808080000|2024-08-28 01:21:20|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|0
1724808090000|2024-08-28 01:21:30|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1724808110000|2024-08-28 01:21:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724808120000|2024-08-28 01:22:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1724808130000|2024-08-28 01:22:10|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1724808150000|2024-08-28 01:22:30|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724808170000|2024-08-28 01:22:50|||||||||1
1724808180000|2024-08-28 01:23:00|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|0
1724808190000|2024-08-28 01:23:10|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724808210000|2024-08-28 01:23:30|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724808220000|2024-08-28 01:23:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724808230000|2024-08-28 01:23:50|4045.6|4039.6|4046.1|4040.1|4046.6|4040.6|4045.6|4039.6|1
1724808240000|2024-08-28 01:24:00|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|1
1724808280000|2024-08-28 01:24:40|4045.6|4039.6|4047.1|4041.1|4047.1|4041.1|4045.6|4039.6|0
1724808300000|2024-08-28 01:25:00|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724808310000|2024-08-28 01:25:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|2
1724808320000|2024-08-28 01:25:20|4049.6|4043.6|4051.1|4045.1|4051.1|4045.1|4049.6|4043.6|44
1724808330000|2024-08-28 01:25:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|3
1724808340000|2024-08-28 01:25:40|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|2
1724808350000|2024-08-28 01:25:50|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|32
1724808360000|2024-08-28 01:26:00|4053.1|4047.1|4054.1|4048.1|4054.1|4048.1|4053.1|4047.1|2
1724808370000|2024-08-28 01:26:10|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|0
1724808380000|2024-08-28 01:26:20|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|0
1724808400000|2024-08-28 01:26:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724808420000|2024-08-28 01:27:00|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|3
1724808430000|2024-08-28 01:27:10|4056.1|4050.1|4055.1|4049.1|4056.1|4050.1|4055.1|4049.1|0
1724808440000|2024-08-28 01:27:20|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.1|4048.1|0
1724808450000|2024-08-28 01:27:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724808460000|2024-08-28 01:27:40|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724808470000|2024-08-28 01:27:50|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4
1724808480000|2024-08-28 01:28:00|4056.1|4050.1|4057.6|4051.6|4057.6|4051.6|4056.1|4050.1|35
1724808490000|2024-08-28 01:28:10|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|5
1724808500000|2024-08-28 01:28:20|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1724808510000|2024-08-28 01:28:30|||||||||4
1724808550000|2024-08-28 01:29:10|4057.6|4051.6|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|1
1724808570000|2024-08-28 01:29:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|2
1724808580000|2024-08-28 01:29:40|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1724808600000|2024-08-28 01:30:00|4057.6|4051.6|4057.6|4051.6|4058.1|4052.1|4057.1|4051.1|0
1724808610000|2024-08-28 01:30:10|4057.1|4051.1|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|1
1724808640000|2024-08-28 01:30:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1724808660000|2024-08-28 01:31:00|4055.1|4049.1|4055.1|4049.1|4056.1|4050.1|4055.1|4049.1|0
1724808670000|2024-08-28 01:31:10|4054.6|4048.6|4054.6|4048.6|4055.1|4049.1|4054.1|4048.1|0
1724808680000|2024-08-28 01:31:20|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1724808710000|2024-08-28 01:31:50|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|1
1724808720000|2024-08-28 01:32:00|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|0
1724808740000|2024-08-28 01:32:20|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056.1|4050.1|0
1724808830000|2024-08-28 01:33:50|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1724808850000|2024-08-28 01:34:10|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|0
1724808860000|2024-08-28 01:34:20|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|0
1724808870000|2024-08-28 01:34:30|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056.6|4050.6|0
1724808900000|2024-08-28 01:35:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1724808930000|2024-08-28 01:35:30|4057.1|4051.1|4056.1|4050.1|4057.1|4051.1|4056.1|4050.1|0
1724808950000|2024-08-28 01:35:50|4057|4051|4057.1|4051.1|4057.6|4051.6|4057|4051|0
1724808990000|2024-08-28 01:36:30|4057.6|4051.6|4058.1|4052.1|4058.1|4052.1|4057.6|4051.6|1
1724809000000|2024-08-28 01:36:40|4057.6|4051.6|4056.1|4050.1|4057.6|4051.6|4056.1|4050.1|2
1724809010000|2024-08-28 01:36:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1724809020000|2024-08-28 01:37:00|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|1
1724809030000|2024-08-28 01:37:10|||||||||1
1724809040000|2024-08-28 01:37:20|4057|4051|4057.1|4051.1|4057.1|4051.1|4056.1|4050.1|0
1724809050000|2024-08-28 01:37:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.1|4050.1|0
1724809060000|2024-08-28 01:37:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1724809070000|2024-08-28 01:37:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1724809080000|2024-08-28 01:38:00|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|0
1724809090000|2024-08-28 01:38:10|||||||||1
1724809100000|2024-08-28 01:38:20|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1724809110000|2024-08-28 01:38:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1724809130000|2024-08-28 01:38:50|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|0
1724809160000|2024-08-28 01:39:20|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4054.1|4048.1|0
1724809170000|2024-08-28 01:39:30|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1724809210000|2024-08-28 01:40:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1724809220000|2024-08-28 01:40:20|4055.1|4049.1|4056.1|4050.1|4056.1|4050.1|4055.1|4049.1|0
1724809240000|2024-08-28 01:40:40|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|0
1724809260000|2024-08-28 01:41:00|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1724809270000|2024-08-28 01:41:10|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|0
1724809280000|2024-08-28 01:41:20|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|0
1724809320000|2024-08-28 01:42:00|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1724809340000|2024-08-28 01:42:20|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1724809360000|2024-08-28 01:42:40|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1724809380000|2024-08-28 01:43:00|||||||||1
1724809390000|2024-08-28 01:43:10|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1724809410000|2024-08-28 01:43:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1724809420000|2024-08-28 01:43:40|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.1|4049.1|0
1724809430000|2024-08-28 01:43:50|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4055.1|4049.1|1
1724809460000|2024-08-28 01:44:20|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1724809470000|2024-08-28 01:44:30|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|0
1724809480000|2024-08-28 01:44:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1724809490000|2024-08-28 01:44:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1724809500000|2024-08-28 01:45:00|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|0
1724809510000|2024-08-28 01:45:10|4058.1|4052.1|4059.6|4053.6|4059.6|4053.6|4058.1|4052.1|0
1724809530000|2024-08-28 01:45:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|0
1724809540000|2024-08-28 01:45:40|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|0
1724809580000|2024-08-28 01:46:20|4060.1|4054.1|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|1
1724809590000|2024-08-28 01:46:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|0
1724809620000|2024-08-28 01:47:00|4059.6|4053.6|4059.1|4053.1|4059.6|4053.6|4059.1|4053.1|0
1724809680000|2024-08-28 01:48:00|||||||||1
1724809700000|2024-08-28 01:48:20|4058.6|4052.6|4058.1|4052.1|4058.6|4052.6|4058.1|4052.1|0
1724809730000|2024-08-28 01:48:50|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1724809740000|2024-08-28 01:49:00|4058.1|4052.1|4057.1|4051.1|4058.1|4052.1|4056.6|4050.6|4
1724809820000|2024-08-28 01:50:20|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|0
1724809840000|2024-08-28 01:50:40|4055.6|4049.6|4054.1|4048.1|4055.6|4049.6|4054.1|4048.1|3
1724809880000|2024-08-28 01:51:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724809890000|2024-08-28 01:51:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724809950000|2024-08-28 01:52:30|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1724809980000|2024-08-28 01:53:00|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4055.1|4049.1|0
1724810070000|2024-08-28 01:54:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1724810090000|2024-08-28 01:54:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|2
1724810100000|2024-08-28 01:55:00|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1724810110000|2024-08-28 01:55:10|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4055.1|4049.1|0
1724810120000|2024-08-28 01:55:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|0
1724810170000|2024-08-28 01:56:10|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1724810180000|2024-08-28 01:56:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1724810190000|2024-08-28 01:56:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1724810210000|2024-08-28 01:56:50|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|0
1724810220000|2024-08-28 01:57:00|4055|4049|4055.1|4049.1|4055.1|4049.1|4055|4049|0
1724810230000|2024-08-28 01:57:10|4056.6|4050.6|4055.1|4049.1|4056.6|4050.6|4055.1|4049.1|2
1724810240000|2024-08-28 01:57:20|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|0
1724810250000|2024-08-28 01:57:30|4055.1|4049.1|4055.1|4049.1|4056.1|4050.1|4055.1|4049.1|0
1724810260000|2024-08-28 01:57:40|4054.1|4048.1|4055.1|4049.1|4055.1|4049.1|4054.1|4048.1|0
1724810270000|2024-08-28 01:57:50|4055|4049|4054.6|4048.6|4055|4049|4054.1|4048.1|0
1724810290000|2024-08-28 01:58:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724810300000|2024-08-28 01:58:20|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1724810310000|2024-08-28 01:58:30|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056.6|4050.6|1
1724810360000|2024-08-28 01:59:20|4056.1|4050.1|4057.1|4051.1|4057.1|4051.1|4056.1|4050.1|2
1724810370000|2024-08-28 01:59:30|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056.6|4050.6|0
1724810410000|2024-08-28 02:00:10|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056.1|4050.1|0
1724810420000|2024-08-28 02:00:20|4058.1|4052.1|4057.1|4051.1|4058.1|4052.1|4057.1|4051.1|0
1724810430000|2024-08-28 02:00:30|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1724810440000|2024-08-28 02:00:40|4057.1|4051.1|4058.1|4052.1|4058.1|4052.1|4057.1|4051.1|0
1724810450000|2024-08-28 02:00:50|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|2
1724810460000|2024-08-28 02:01:00|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1724810490000|2024-08-28 02:01:30|4056.1|4050.1|4056.6|4050.6|4056.6|4050.6|4056.1|4050.1|1
1724810510000|2024-08-28 02:01:50|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1724810560000|2024-08-28 02:02:40|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|0
1724810600000|2024-08-28 02:03:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1724810620000|2024-08-28 02:03:40|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|1
1724810630000|2024-08-28 02:03:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1724810660000|2024-08-28 02:04:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1724810710000|2024-08-28 02:05:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1724810750000|2024-08-28 02:05:50|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1724810800000|2024-08-28 02:06:40|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|2
1724810810000|2024-08-28 02:06:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1724810850000|2024-08-28 02:07:30|4056.6|4050.6|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|0
1724810860000|2024-08-28 02:07:40|4057.1|4051.1|4056.1|4050.1|4057.1|4051.1|4056.1|4050.1|1
1724810870000|2024-08-28 02:07:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1724810920000|2024-08-28 02:08:40|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1724810940000|2024-08-28 02:09:00|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|0
1724810950000|2024-08-28 02:09:10|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1724810960000|2024-08-28 02:09:20|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|0
1724810970000|2024-08-28 02:09:30|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|2
1724810980000|2024-08-28 02:09:40|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1724810990000|2024-08-28 02:09:50|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1724811000000|2024-08-28 02:10:00|4052.6|4046.6|4053.1|4047.1|4053.1|4047.1|4052.6|4046.6|0
1724811010000|2024-08-28 02:10:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724811030000|2024-08-28 02:10:30|4054.1|4048.1|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|0
1724811040000|2024-08-28 02:10:40|||||||||1
1724811050000|2024-08-28 02:10:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|2
1724811090000|2024-08-28 02:11:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1724811100000|2024-08-28 02:11:40|4056.1|4050.1|4056.6|4050.6|4056.6|4050.6|4056.1|4050.1|1
1724811110000|2024-08-28 02:11:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1724811130000|2024-08-28 02:12:10|4057.6|4051.6|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|0
1724811150000|2024-08-28 02:12:30|4056.6|4050.6|4057.6|4051.6|4057.6|4051.6|4056.6|4050.6|2
1724811160000|2024-08-28 02:12:40|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1724811170000|2024-08-28 02:12:50|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1724811190000|2024-08-28 02:13:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1724811210000|2024-08-28 02:13:30|4059|4053|4059.6|4053.6|4059.6|4053.6|4059|4053|1
1724811220000|2024-08-28 02:13:40|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|1
1724811260000|2024-08-28 02:14:20|4059.6|4053.6|4059.1|4053.1|4059.6|4053.6|4059.1|4053.1|1
1724811290000|2024-08-28 02:14:50|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1724811300000|2024-08-28 02:15:00|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|2
1724811320000|2024-08-28 02:15:20|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1724811340000|2024-08-28 02:15:40|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|2
1724811370000|2024-08-28 02:16:10|4057.6|4051.6|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|2
1724811390000|2024-08-28 02:16:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1724811420000|2024-08-28 02:17:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1724811510000|2024-08-28 02:18:30|||||||||2
1724811540000|2024-08-28 02:19:00|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4055.1|4049.1|1
1724811720000|2024-08-28 02:22:00|||||||||2
1724811740000|2024-08-28 02:22:20|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|1
1724811760000|2024-08-28 02:22:40|4053.6|4047.6|4055.1|4049.1|4055.1|4049.1|4053.6|4047.6|1
1724811860000|2024-08-28 02:24:20|||||||||2
1724811990000|2024-08-28 02:26:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1724812070000|2024-08-28 02:27:50|||||||||2
1724812080000|2024-08-28 02:28:00|||||||||1
1724812120000|2024-08-28 02:28:40|4053.1|4047.1|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|2
1724812140000|2024-08-28 02:29:00|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1724812190000|2024-08-28 02:29:50|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|2
1724812200000|2024-08-28 02:30:00|4051.6|4045.6|4049.1|4043.1|4052.1|4046.1|4048.6|4042.6|9
1724812210000|2024-08-28 02:30:10|||||||||2
1724812220000|2024-08-28 02:30:20|4048.6|4042.6|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|5
1724812240000|2024-08-28 02:30:40|4049.5|4043.5|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|6
1724812260000|2024-08-28 02:31:00|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|1
1724812270000|2024-08-28 02:31:10|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|2
1724812290000|2024-08-28 02:31:30|4046.6|4040.6|4045.1|4039.1|4046.6|4040.6|4045.1|4039.1|3
1724812310000|2024-08-28 02:31:50|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|1
1724812330000|2024-08-28 02:32:10|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1724812340000|2024-08-28 02:32:20|4046.1|4040.1|4045.1|4039.1|4046.1|4040.1|4045.1|4039.1|1
1724812360000|2024-08-28 02:32:40|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.1|4038.1|0
1724812380000|2024-08-28 02:33:00|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|0
1724812390000|2024-08-28 02:33:10|4043.5|4037.5|4043.1|4037.1|4043.5|4037.5|4042.6|4036.6|3
1724812400000|2024-08-28 02:33:20|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|2
1724812410000|2024-08-28 02:33:30|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1724812420000|2024-08-28 02:33:40|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|1
1724812430000|2024-08-28 02:33:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1724812450000|2024-08-28 02:34:10|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|1
1724812470000|2024-08-28 02:34:30|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724812480000|2024-08-28 02:34:40|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|1
1724812490000|2024-08-28 02:34:50|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1724812500000|2024-08-28 02:35:00|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|0
1724812530000|2024-08-28 02:35:30|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724812540000|2024-08-28 02:35:40|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|1
1724812550000|2024-08-28 02:35:50|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724812570000|2024-08-28 02:36:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|3
1724812590000|2024-08-28 02:36:30|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724812610000|2024-08-28 02:36:50|4044.1|4038.1|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|0
1724812620000|2024-08-28 02:37:00|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|1
1724812660000|2024-08-28 02:37:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1724812680000|2024-08-28 02:38:00|4045.6|4039.6|4044.6|4038.6|4045.6|4039.6|4044.1|4038.1|5
1724812690000|2024-08-28 02:38:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1724812710000|2024-08-28 02:38:30|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|0
1724812720000|2024-08-28 02:38:40|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1724812740000|2024-08-28 02:39:00|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1724812750000|2024-08-28 02:39:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4043.6|4037.6|0
1724812760000|2024-08-28 02:39:20|4043.6|4037.6|4044.1|4038.1|4044.1|4038.1|4043.6|4037.6|0
1724812770000|2024-08-28 02:39:30|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724812790000|2024-08-28 02:39:50|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1724812800000|2024-08-28 02:40:00|4043.6|4037.6|4043.1|4037.1|4043.6|4037.6|4042.1|4036.1|2
1724812810000|2024-08-28 02:40:10|4043.6|4037.6|4044.1|4038.1|4045.1|4039.1|4043.6|4037.6|0
1724812820000|2024-08-28 02:40:20|4045|4039|4045.1|4039.1|4045.1|4039.1|4044.1|4038.1|0
1724812830000|2024-08-28 02:40:30|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|0
1724812840000|2024-08-28 02:40:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724812850000|2024-08-28 02:40:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1724812860000|2024-08-28 02:41:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|0
1724812870000|2024-08-28 02:41:10|4046.1|4040.1|4049.1|4043.1|4049.1|4043.1|4046.1|4040.1|7
1724812890000|2024-08-28 02:41:30|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|1
1724812900000|2024-08-28 02:41:40|4049.1|4043.1|4048.1|4042.1|4049.1|4043.1|4048.1|4042.1|0
1724812920000|2024-08-28 02:42:00|4048.6|4042.6|4048.1|4042.1|4049.1|4043.1|4048.1|4042.1|1
1724812940000|2024-08-28 02:42:20|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|1
1724812980000|2024-08-28 02:43:00|4049.6|4043.6|4051.1|4045.1|4051.1|4045.1|4049.6|4043.6|4
1724813000000|2024-08-28 02:43:20|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1724813010000|2024-08-28 02:43:30|4051.1|4045.1|4052.1|4046.1|4052.1|4046.1|4051.1|4045.1|9
1724813030000|2024-08-28 02:43:50|4053.1|4047.1|4052.1|4046.1|4053.1|4047.1|4052.1|4046.1|0
1724813060000|2024-08-28 02:44:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|16
1724813070000|2024-08-28 02:44:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|2
1724813090000|2024-08-28 02:44:50|||||||||1
1724813100000|2024-08-28 02:45:00|4055.6|4049.6|4053.1|4047.1|4055.6|4049.6|4053.1|4047.1|14
1724813170000|2024-08-28 02:46:10|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|1
1724813180000|2024-08-28 02:46:20|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|2
1724813190000|2024-08-28 02:46:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1724813270000|2024-08-28 02:47:50|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1724813280000|2024-08-28 02:48:00|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|5
1724813290000|2024-08-28 02:48:10|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|0
1724813300000|2024-08-28 02:48:20|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4054.1|4048.1|1
1724813310000|2024-08-28 02:48:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1724813320000|2024-08-28 02:48:40|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724813330000|2024-08-28 02:48:50|4053.1|4047.1|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|2
1724813370000|2024-08-28 02:49:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1724813380000|2024-08-28 02:49:40|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1724813420000|2024-08-28 02:50:20|4053.6|4047.6|4053.1|4047.1|4054.1|4048.1|4053.1|4047.1|1
1724813430000|2024-08-28 02:50:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1724813460000|2024-08-28 02:51:00|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|10
1724813470000|2024-08-28 02:51:10|4051.6|4045.6|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|0
1724813480000|2024-08-28 02:51:20|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1724813500000|2024-08-28 02:51:40|4052|4046|4052.1|4046.1|4052.1|4046.1|4052|4046|0
1724813510000|2024-08-28 02:51:50|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|1
1724813520000|2024-08-28 02:52:00|4052.1|4046.1|4053.1|4047.1|4053.1|4047.1|4052.1|4046.1|19
1724813530000|2024-08-28 02:52:10|4052.6|4046.6|4053.6|4047.6|4053.6|4047.6|4052.1|4046.1|1
1724813560000|2024-08-28 02:52:40|4054.6|4048.6|4056.1|4050.1|4056.1|4050.1|4054.6|4048.6|14
1724813570000|2024-08-28 02:52:50|4056.6|4050.6|4057.6|4051.6|4058.5|4052.5|4056.6|4050.6|6
1724813590000|2024-08-28 02:53:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1724813600000|2024-08-28 02:53:20|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|0
1724813620000|2024-08-28 02:53:40|4056.6|4050.6|4057|4051|4057|4051|4056.1|4050.1|1
1724813630000|2024-08-28 02:53:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1724813650000|2024-08-28 02:54:10|4057|4051|4056.1|4050.1|4057|4051|4055.1|4049.1|8
1724813660000|2024-08-28 02:54:20|4057|4051|4056.1|4050.1|4057|4051|4056.1|4050.1|5
1724813670000|2024-08-28 02:54:30|4056|4050|4056|4050|4056|4050|4055.6|4049.6|0
1724813690000|2024-08-28 02:54:50|4057|4051|4056.5|4050.5|4057.1|4051.1|4056.5|4050.5|4
1724813700000|2024-08-28 02:55:00|4057|4051|4057.1|4051.1|4057.1|4051.1|4057|4051|0
1724813710000|2024-08-28 02:55:10|4057|4051|4057|4051|4057|4051|4057|4051|0
1724813720000|2024-08-28 02:55:20|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1724813740000|2024-08-28 02:55:40|4058|4052|4058.1|4052.1|4058.1|4052.1|4058|4052|0
1724813750000|2024-08-28 02:55:50|4058|4052|4057.6|4051.6|4058|4052|4057.6|4051.6|0
1724813760000|2024-08-28 02:56:00|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1724813770000|2024-08-28 02:56:10|4059.5|4053.5|4059.1|4053.1|4059.5|4053.5|4059.1|4053.1|1
1724813780000|2024-08-28 02:56:20|4059|4053|4059|4053|4059|4053|4059|4053|0
1724813790000|2024-08-28 02:56:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|0
1724813800000|2024-08-28 02:56:40|4059|4053|4058.1|4052.1|4059|4053|4058.1|4052.1|0
1724813820000|2024-08-28 02:57:00|4057.6|4051.6|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|0
1724813830000|2024-08-28 02:57:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1724813840000|2024-08-28 02:57:20|4057.6|4051.6|4054|4048|4057.6|4051.6|4054|4048|1
1724813850000|2024-08-28 02:57:30|4053.6|4047.6|4053|4047|4053.6|4047.6|4053|4047|1
1724813880000|2024-08-28 02:58:00|4053.1|4047.1|4056|4050|4056|4050|4053.1|4047.1|1
1724813890000|2024-08-28 02:58:10|4056.1|4050.1|4056.1|4050.1|4057|4051|4056|4050|0
1724813900000|2024-08-28 02:58:20|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|0
1724813930000|2024-08-28 02:58:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1724813940000|2024-08-28 02:59:00|4057.5|4051.5|4057.1|4051.1|4057.5|4051.5|4057.1|4051.1|1
1724813960000|2024-08-28 02:59:20|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1724813970000|2024-08-28 02:59:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1724813980000|2024-08-28 02:59:40|4056.1|4050.1|4054.1|4048.1|4056.1|4050.1|4054.1|4048.1|5
1724813990000|2024-08-28 02:59:50|4054|4048|4053.6|4047.6|4054|4048|4053.6|4047.6|1
1724814000000|2024-08-28 03:00:00|4054|4048|4054|4048|4054|4048|4053.1|4047.1|1
1724814010000|2024-08-28 03:00:10|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|1
1724814030000|2024-08-28 03:00:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724814040000|2024-08-28 03:00:40|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|0
1724814050000|2024-08-28 03:00:50|4055|4049|4055|4049|4055|4049|4055|4049|0
1724814060000|2024-08-28 03:01:00|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1724814070000|2024-08-28 03:01:10|4055|4049|4055|4049|4055|4049|4055|4049|0
1724814090000|2024-08-28 03:01:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|8
1724814100000|2024-08-28 03:01:40|4057|4051|4057|4051|4057|4051|4057|4051|17
1724814110000|2024-08-28 03:01:50|4057.1|4051.1|4057|4051|4057.1|4051.1|4057|4051|0
1724814120000|2024-08-28 03:02:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724814140000|2024-08-28 03:02:20|4057|4051|4057|4051|4057|4051|4057|4051|0
1724814150000|2024-08-28 03:02:30|4056|4050|4056|4050|4056|4050|4056|4050|0
1724814160000|2024-08-28 03:02:40|4055.5|4049.5|4055.1|4049.1|4055.5|4049.5|4055.1|4049.1|0
1724814170000|2024-08-28 03:02:50|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|0
1724814190000|2024-08-28 03:03:10|4055|4049|4055|4049|4055.1|4049.1|4055|4049|1
1724814200000|2024-08-28 03:03:20|4054.5|4048.5|4053.5|4047.5|4054.5|4048.5|4053|4047|2
1724814210000|2024-08-28 03:03:30|4054|4048|4054|4048|4054.1|4048.1|4054|4048|0
1724814230000|2024-08-28 03:03:50|4053.6|4047.6|4054.5|4048.5|4054.5|4048.5|4053.5|4047.5|0
1724814240000|2024-08-28 03:04:00|4054|4048|4054|4048|4054|4048|4054|4048|0
1724814250000|2024-08-28 03:04:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724814260000|2024-08-28 03:04:20|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|0
1724814270000|2024-08-28 03:04:30|4055|4049|4055|4049|4055|4049|4054.1|4048.1|2
1724814280000|2024-08-28 03:04:40|4054.5|4048.5|4054.5|4048.5|4055|4049|4054.5|4048.5|0
1724814290000|2024-08-28 03:04:50|4055|4049|4054.1|4048.1|4055|4049|4054|4048|0
1724814300000|2024-08-28 03:05:00|4054.5|4048.5|4054.6|4048.6|4055|4049|4054.1|4048.1|0
1724814310000|2024-08-28 03:05:10|4054.5|4048.5|4055|4049|4055.1|4049.1|4054.5|4048.5|0
1724814320000|2024-08-28 03:05:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724814330000|2024-08-28 03:05:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|2
1724814340000|2024-08-28 03:05:40|||||||||2
1724814360000|2024-08-28 03:06:00|4055.1|4049.1|4053.6|4047.6|4055.1|4049.1|4053.6|4047.6|1
1724814370000|2024-08-28 03:06:10|4053.1|4047.1|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|0
1724814380000|2024-08-28 03:06:20|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1724814390000|2024-08-28 03:06:30|4053|4047|4052.1|4046.1|4053|4047|4052.1|4046.1|1
1724814400000|2024-08-28 03:06:40|4052.6|4046.6|4053.1|4047.1|4053.1|4047.1|4052.6|4046.6|0
1724814420000|2024-08-28 03:07:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|1
1724814430000|2024-08-28 03:07:10|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|1
1724814440000|2024-08-28 03:07:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|3
1724814450000|2024-08-28 03:07:30|||||||||1
1724814480000|2024-08-28 03:08:00|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1724814500000|2024-08-28 03:08:20|4053.5|4047.5|4053.6|4047.6|4053.6|4047.6|4053.5|4047.5|1
1724814510000|2024-08-28 03:08:30|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1724814520000|2024-08-28 03:08:40|4053.6|4047.6|4053.1|4047.1|4054.1|4048.1|4053.1|4047.1|0
1724814530000|2024-08-28 03:08:50|4054|4048|4054|4048|4054.1|4048.1|4053.1|4047.1|0
1724814540000|2024-08-28 03:09:00|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724814550000|2024-08-28 03:09:10|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|0
1724814580000|2024-08-28 03:09:40|4053.6|4047.6|4054|4048|4054|4048|4053.6|4047.6|0
1724814600000|2024-08-28 03:10:00|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1724814610000|2024-08-28 03:10:10|4053.6|4047.6|4053|4047|4053.6|4047.6|4053|4047|0
1724814620000|2024-08-28 03:10:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724814630000|2024-08-28 03:10:30|||||||||1
1724814660000|2024-08-28 03:11:00|4054|4048|4053.6|4047.6|4054|4048|4053.6|4047.6|2
1724814670000|2024-08-28 03:11:10|4051.6|4045.6|4051.6|4045.6|4052|4046|4050.6|4044.6|9
1724814690000|2024-08-28 03:11:30|4052|4046|4051.6|4045.6|4052|4046|4051.6|4045.6|1
1724814700000|2024-08-28 03:11:40|4052|4046|4052.1|4046.1|4052.6|4046.6|4051.6|4045.6|1
1724814710000|2024-08-28 03:11:50|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1724814720000|2024-08-28 03:12:00|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|1
1724814730000|2024-08-28 03:12:10|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052|4046|0
1724814750000|2024-08-28 03:12:30|4052.5|4046.5|4053.6|4047.6|4053.6|4047.6|4052.5|4046.5|1
1724814760000|2024-08-28 03:12:40|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1724814780000|2024-08-28 03:13:00|4053|4047|4052.1|4046.1|4053|4047|4051.6|4045.6|0
1724814790000|2024-08-28 03:13:10|4052|4046|4052|4046|4052|4046|4052|4046|0
1724814800000|2024-08-28 03:13:20|4052.1|4046.1|4052.1|4046.1|4052.5|4046.5|4052|4046|0
1724814810000|2024-08-28 03:13:30|4053|4047|4051.1|4045.1|4053|4047|4051.1|4045.1|1
1724814840000|2024-08-28 03:14:00|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|0
1724814850000|2024-08-28 03:14:10|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|0
1724814880000|2024-08-28 03:14:40|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724814890000|2024-08-28 03:14:50|4049.1|4043.1|4049.5|4043.5|4050|4044|4049.1|4043.1|3
1724814900000|2024-08-28 03:15:00|4050|4044|4050.1|4044.1|4050.5|4044.5|4049.5|4043.5|1
1724814910000|2024-08-28 03:15:10|4049|4043|4049.6|4043.6|4049.6|4043.6|4049|4043|0
1724814920000|2024-08-28 03:15:20|4049.1|4043.1|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1724814950000|2024-08-28 03:15:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|3
1724814960000|2024-08-28 03:16:00|4049|4043|4049|4043|4049|4043|4048.6|4042.6|0
1724814980000|2024-08-28 03:16:20|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724815020000|2024-08-28 03:17:00|4049|4043|4049.1|4043.1|4049.6|4043.6|4049|4043|0
1724815030000|2024-08-28 03:17:10|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1724815040000|2024-08-28 03:17:20|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|1
1724815050000|2024-08-28 03:17:30|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1724815060000|2024-08-28 03:17:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049|4043|0
1724815070000|2024-08-28 03:17:50|4049|4043|4049|4043|4049.1|4043.1|4049|4043|0
1724815080000|2024-08-28 03:18:00|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724815090000|2024-08-28 03:18:10|||||||||1
1724815130000|2024-08-28 03:18:50|||||||||1
1724815140000|2024-08-28 03:19:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724815150000|2024-08-28 03:19:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.1|4043.1|0
1724815160000|2024-08-28 03:19:20|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724815180000|2024-08-28 03:19:40|||||||||1
1724815190000|2024-08-28 03:19:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724815200000|2024-08-28 03:20:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1724815230000|2024-08-28 03:20:30|4047.6|4041.6|4046.1|4040.1|4047.6|4041.6|4046.1|4040.1|1
1724815240000|2024-08-28 03:20:40|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724815250000|2024-08-28 03:20:50|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724815260000|2024-08-28 03:21:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|3
1724815270000|2024-08-28 03:21:10|4049|4043|4049.1|4043.1|4049.1|4043.1|4049|4043|1
1724815280000|2024-08-28 03:21:20|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1724815300000|2024-08-28 03:21:40|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|2
1724815310000|2024-08-28 03:21:50|4051|4045|4050.1|4044.1|4051|4045|4050.1|4044.1|0
1724815320000|2024-08-28 03:22:00|4050|4044|4051.1|4045.1|4051.1|4045.1|4049.6|4043.6|10
1724815330000|2024-08-28 03:22:10|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|1
1724815350000|2024-08-28 03:22:30|4051|4045|4050.1|4044.1|4051|4045|4050.1|4044.1|0
1724815360000|2024-08-28 03:22:40|4050|4044|4050|4044|4050|4044|4050|4044|0
1724815400000|2024-08-28 03:23:20|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|2
1724815420000|2024-08-28 03:23:40|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1724815440000|2024-08-28 03:24:00|4049.6|4043.6|4049|4043|4049.6|4043.6|4049|4043|0
1724815450000|2024-08-28 03:24:10|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|0
1724815460000|2024-08-28 03:24:20|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724815480000|2024-08-28 03:24:40|4050|4044|4049.5|4043.5|4050.1|4044.1|4049.5|4043.5|0
1724815490000|2024-08-28 03:24:50|4049.1|4043.1|4049.5|4043.5|4049.6|4043.6|4049.1|4043.1|0
1724815500000|2024-08-28 03:25:00|4049.6|4043.6|4050.1|4044.1|4050.6|4044.6|4049.1|4043.1|0
1724815510000|2024-08-28 03:25:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1724815520000|2024-08-28 03:25:20|||||||||1
1724815530000|2024-08-28 03:25:30|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1724815540000|2024-08-28 03:25:40|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1724815550000|2024-08-28 03:25:50|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1724815560000|2024-08-28 03:26:00|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1724815570000|2024-08-28 03:26:10|4051.1|4045.1|4050.1|4044.1|4051.6|4045.6|4050.1|4044.1|1
1724815600000|2024-08-28 03:26:40|4050.5|4044.5|4051.1|4045.1|4051.1|4045.1|4050.5|4044.5|0
1724815620000|2024-08-28 03:27:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724815630000|2024-08-28 03:27:10|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.1|4043.1|0
1724815660000|2024-08-28 03:27:40|4049.1|4043.1|4050.1|4044.1|4050.1|4044.1|4049.1|4043.1|0
1724815750000|2024-08-28 03:29:10|||||||||2
1724815770000|2024-08-28 03:29:30|4051|4045|4051.1|4045.1|4051.1|4045.1|4051|4045|0
1724815790000|2024-08-28 03:29:50|4051.5|4045.5|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|0
1724815800000|2024-08-28 03:30:00|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1724815810000|2024-08-28 03:30:10|||||||||2
1724815820000|2024-08-28 03:30:20|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|1
1724815880000|2024-08-28 03:31:20|4050.6|4044.6|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|0
1724815970000|2024-08-28 03:32:50|||||||||1
1724815990000|2024-08-28 03:33:10|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|10
1724816010000|2024-08-28 03:33:30|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724816060000|2024-08-28 03:34:20|||||||||1
1724816110000|2024-08-28 03:35:10|4050.1|4044.1|4049|4043|4050.1|4044.1|4049|4043|2
1724816120000|2024-08-28 03:35:20|4048.1|4042.1|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|0
1724816160000|2024-08-28 03:36:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724816180000|2024-08-28 03:36:20|4048|4042|4048|4042|4048|4042|4048|4042|0
1724816200000|2024-08-28 03:36:40|||||||||6
1724816230000|2024-08-28 03:37:10|4048.1|4042.1|4048|4042|4048.1|4042.1|4048|4042|0
1724816290000|2024-08-28 03:38:10|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|0
1724816320000|2024-08-28 03:38:40|||||||||5
1724816390000|2024-08-28 03:39:50|4049|4043|4049.6|4043.6|4049.6|4043.6|4049|4043|4
1724816400000|2024-08-28 03:40:00|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|2
1724816410000|2024-08-28 03:40:10|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724816460000|2024-08-28 03:41:00|||||||||2
1724816470000|2024-08-28 03:41:10|4048.6|4042.6|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|1
1724816480000|2024-08-28 03:41:20|4049.5|4043.5|4050.1|4044.1|4050.1|4044.1|4049.5|4043.5|0
1724816500000|2024-08-28 03:41:40|4050|4044|4050|4044|4050|4044|4049.6|4043.6|2
1724816520000|2024-08-28 03:42:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724816530000|2024-08-28 03:42:10|4050|4044|4050|4044|4050|4044|4050|4044|0
1724816540000|2024-08-28 03:42:20|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1724816550000|2024-08-28 03:42:30|4050|4044|4049.6|4043.6|4050|4044|4049.6|4043.6|0
1724816560000|2024-08-28 03:42:40|4050|4044|4049.6|4043.6|4050|4044|4049.6|4043.6|0
1724816570000|2024-08-28 03:42:50|4050|4044|4049.6|4043.6|4050|4044|4049.6|4043.6|0
1724816580000|2024-08-28 03:43:00|4050|4044|4050|4044|4050|4044|4050|4044|0
1724816590000|2024-08-28 03:43:10|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|5
1724816610000|2024-08-28 03:43:30|4050.5|4044.5|4050.1|4044.1|4050.5|4044.5|4050.1|4044.1|1
1724816630000|2024-08-28 03:43:50|4050.6|4044.6|4051|4045|4051|4045|4050.6|4044.6|0
1724816640000|2024-08-28 03:44:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724816650000|2024-08-28 03:44:10|4051.1|4045.1|4051|4045|4051.1|4045.1|4051|4045|0
1724816660000|2024-08-28 03:44:20|4050.6|4044.6|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|1
1724816700000|2024-08-28 03:45:00|4051|4045|4051.1|4045.1|4051.1|4045.1|4051|4045|0
1724816720000|2024-08-28 03:45:20|4051.5|4045.5|4051.1|4045.1|4051.5|4045.5|4051.1|4045.1|1
1724816730000|2024-08-28 03:45:30|4050.6|4044.6|4051|4045|4051|4045|4050.6|4044.6|0
1724816760000|2024-08-28 03:46:00|4051.1|4045.1|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|0
1724816770000|2024-08-28 03:46:10|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|0
1724816780000|2024-08-28 03:46:20|4051.5|4045.5|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|0
1724816790000|2024-08-28 03:46:30|4051|4045|4050.1|4044.1|4051|4045|4050.1|4044.1|0
1724816800000|2024-08-28 03:46:40|4050.5|4044.5|4050.6|4044.6|4050.6|4044.6|4050.5|4044.5|0
1724816810000|2024-08-28 03:46:50|||||||||2
1724816910000|2024-08-28 03:48:30|4050.1|4044.1|4049|4043|4050.1|4044.1|4048.6|4042.6|4
1724816920000|2024-08-28 03:48:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724816940000|2024-08-28 03:49:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1724816950000|2024-08-28 03:49:10|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724817050000|2024-08-28 03:50:50|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724817080000|2024-08-28 03:51:20|||||||||1
1724817170000|2024-08-28 03:52:50|||||||||2
1724817180000|2024-08-28 03:53:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1724817190000|2024-08-28 03:53:10|4048.5|4042.5|4048.6|4042.6|4048.6|4042.6|4048.5|4042.5|1
1724817200000|2024-08-28 03:53:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1724817240000|2024-08-28 03:54:00|4047.6|4041.6|4048|4042|4048|4042|4047.6|4041.6|0
1724817250000|2024-08-28 03:54:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1724817350000|2024-08-28 03:55:50|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|0
1724817360000|2024-08-28 03:56:00|4048|4042|4048|4042|4048|4042|4048|4042|0
1724817380000|2024-08-28 03:56:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724817430000|2024-08-28 03:57:10|||||||||1
1724817480000|2024-08-28 03:58:00|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|3
1724817500000|2024-08-28 03:58:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724817520000|2024-08-28 03:58:40|||||||||2
1724817570000|2024-08-28 03:59:30|4049|4043|4049|4043|4049|4043|4049|4043|4
1724817580000|2024-08-28 03:59:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724817590000|2024-08-28 03:59:50|4048.6|4042.6|4048.1|4042.1|4049|4043|4048.1|4042.1|0
1724817610000|2024-08-28 04:00:10|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|0
1724817620000|2024-08-28 04:00:20|4047.1|4041.1|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|0
1724817740000|2024-08-28 04:02:20|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4
1724817810000|2024-08-28 04:03:30|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724817860000|2024-08-28 04:04:20|||||||||2
1724817870000|2024-08-28 04:04:30|||||||||2
1724817940000|2024-08-28 04:05:40|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1724817950000|2024-08-28 04:05:50|4047.5|4041.5|4047.6|4041.6|4047.6|4041.6|4047.5|4041.5|0
1724817970000|2024-08-28 04:06:10|4047.5|4041.5|4045.1|4039.1|4047.5|4041.5|4044.6|4038.6|5
1724817990000|2024-08-28 04:06:30|4046|4040|4046|4040|4046|4040|4046|4040|0
1724818000000|2024-08-28 04:06:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724818040000|2024-08-28 04:07:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724818080000|2024-08-28 04:08:00|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1724818230000|2024-08-28 04:10:30|||||||||2
1724818270000|2024-08-28 04:11:10|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1724818280000|2024-08-28 04:11:20|4045|4039|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|0
1724818320000|2024-08-28 04:12:00|||||||||1
1724818380000|2024-08-28 04:13:00|4045|4039|4045.1|4039.1|4045.1|4039.1|4045|4039|1
1724818540000|2024-08-28 04:15:40|||||||||2
1724818550000|2024-08-28 04:15:50|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|0
1724818580000|2024-08-28 04:16:20|4045.5|4039.5|4045.6|4039.6|4045.6|4039.6|4045.5|4039.5|1
1724818660000|2024-08-28 04:17:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|2
1724818680000|2024-08-28 04:18:00|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1724818710000|2024-08-28 04:18:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1724818720000|2024-08-28 04:18:40|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|2
1724818750000|2024-08-28 04:19:10|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1724818790000|2024-08-28 04:19:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1724818800000|2024-08-28 04:20:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724818840000|2024-08-28 04:20:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724818910000|2024-08-28 04:21:50|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1724818930000|2024-08-28 04:22:10|||||||||2
1724819020000|2024-08-28 04:23:40|4047.6|4041.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|6
1724819090000|2024-08-28 04:24:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724819110000|2024-08-28 04:25:10|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|5
1724819170000|2024-08-28 04:26:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724819180000|2024-08-28 04:26:20|4049|4043|4049.1|4043.1|4049.1|4043.1|4049|4043|2
1724819190000|2024-08-28 04:26:30|4049|4043|4049.1|4043.1|4049.1|4043.1|4049|4043|0
1724819230000|2024-08-28 04:27:10|||||||||2
1724819240000|2024-08-28 04:27:20|4049|4043|4049|4043|4049.1|4043.1|4049|4043|0
1724819280000|2024-08-28 04:28:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724819290000|2024-08-28 04:28:10|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|2
1724819380000|2024-08-28 04:29:40|4049|4043|4049|4043|4049.1|4043.1|4048.6|4042.6|0
1724819390000|2024-08-28 04:29:50|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|1
1724819450000|2024-08-28 04:30:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724819460000|2024-08-28 04:31:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724819520000|2024-08-28 04:32:00|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|2
1724819550000|2024-08-28 04:32:30|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|1
1724819560000|2024-08-28 04:32:40|||||||||1
1724819570000|2024-08-28 04:32:50|||||||||1
1724819590000|2024-08-28 04:33:10|||||||||1
1724819610000|2024-08-28 04:33:30|4051|4045|4051.1|4045.1|4051.1|4045.1|4051|4045|1
1724819630000|2024-08-28 04:33:50|||||||||1
1724819640000|2024-08-28 04:34:00|||||||||1
1724819660000|2024-08-28 04:34:20|||||||||1
1724819700000|2024-08-28 04:35:00|4051|4045|4051.1|4045.1|4051.1|4045.1|4051|4045|1
1724819760000|2024-08-28 04:36:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724819800000|2024-08-28 04:36:40|4050.1|4044.1|4051.1|4045.1|4051.1|4045.1|4050.1|4044.1|0
1724819880000|2024-08-28 04:38:00|||||||||3
1724819910000|2024-08-28 04:38:30|||||||||1
1724820000000|2024-08-28 04:40:00|||||||||1
1724820030000|2024-08-28 04:40:30|||||||||1
1724820070000|2024-08-28 04:41:10|4050.6|4044.6|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|0
1724820090000|2024-08-28 04:41:30|4050.6|4044.6|4051|4045|4051|4045|4050.6|4044.6|0
1724820100000|2024-08-28 04:41:40|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724820110000|2024-08-28 04:41:50|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724820120000|2024-08-28 04:42:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724820230000|2024-08-28 04:43:50|4050|4044|4050|4044|4050|4044|4050|4044|1
1724820290000|2024-08-28 04:44:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724820350000|2024-08-28 04:45:50|4050.5|4044.5|4050.1|4044.1|4050.5|4044.5|4050.1|4044.1|3
1724820380000|2024-08-28 04:46:20|4050|4044|4050|4044|4050|4044|4050|4044|0
1724820410000|2024-08-28 04:46:50|||||||||1
1724820480000|2024-08-28 04:48:00|||||||||2
1724820530000|2024-08-28 04:48:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724820550000|2024-08-28 04:49:10|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724820560000|2024-08-28 04:49:20|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724820590000|2024-08-28 04:49:50|||||||||1
1724820660000|2024-08-28 04:51:00|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|0
1724820700000|2024-08-28 04:51:40|||||||||2
1724820730000|2024-08-28 04:52:10|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724820840000|2024-08-28 04:54:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1724820890000|2024-08-28 04:54:50|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724820900000|2024-08-28 04:55:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724820930000|2024-08-28 04:55:30|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1724821010000|2024-08-28 04:56:50|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|0
1724821060000|2024-08-28 04:57:40|||||||||2
1724821180000|2024-08-28 04:59:40|4050|4044|4047.6|4041.6|4050|4044|4047.6|4041.6|6
1724821190000|2024-08-28 04:59:50|||||||||1
1724821200000|2024-08-28 05:00:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|2
1724821260000|2024-08-28 05:01:00|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724821270000|2024-08-28 05:01:10|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|3
1724821280000|2024-08-28 05:01:20|4048.6|4042.6|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|0
1724821390000|2024-08-28 05:03:10|4049.5|4043.5|4050.6|4044.6|4051|4045|4049.5|4043.5|1
1724821400000|2024-08-28 05:03:20|4050|4044|4050|4044|4050|4044|4050|4044|5
1724821410000|2024-08-28 05:03:30|||||||||1
1724821440000|2024-08-28 05:04:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724821460000|2024-08-28 05:04:20|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1724821470000|2024-08-28 05:04:30|||||||||1
1724821490000|2024-08-28 05:04:50|||||||||3
1724821550000|2024-08-28 05:05:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1724821640000|2024-08-28 05:07:20|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1724821740000|2024-08-28 05:09:00|4050.6|4044.6|4050.1|4044.1|4051.1|4045.1|4050|4044|4
1724821760000|2024-08-28 05:09:20|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|1
1724821780000|2024-08-28 05:09:40|||||||||1
1724821790000|2024-08-28 05:09:50|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|2
1724821800000|2024-08-28 05:10:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724821810000|2024-08-28 05:10:10|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1724821930000|2024-08-28 05:12:10|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724821950000|2024-08-28 05:12:30|||||||||1
1724822000000|2024-08-28 05:13:20|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|1
1724822120000|2024-08-28 05:15:20|||||||||1
1724822160000|2024-08-28 05:16:00|4050|4044|4050.1|4044.1|4050.1|4044.1|4050|4044|0
1724822170000|2024-08-28 05:16:10|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1724822190000|2024-08-28 05:16:30|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724822200000|2024-08-28 05:16:40|4050|4044|4049.1|4043.1|4050.1|4044.1|4049.1|4043.1|0
1724822320000|2024-08-28 05:18:40|||||||||1
1724822370000|2024-08-28 05:19:30|||||||||1
1724822390000|2024-08-28 05:19:50|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1724822460000|2024-08-28 05:21:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|2
1724822470000|2024-08-28 05:21:10|||||||||1
1724822560000|2024-08-28 05:22:40|4049|4043|4049.6|4043.6|4049.6|4043.6|4049|4043|0
1724822570000|2024-08-28 05:22:50|4049.5|4043.5|4049.1|4043.1|4049.5|4043.5|4049.1|4043.1|1
1724822580000|2024-08-28 05:23:00|4049|4043|4048.6|4042.6|4049|4043|4048.6|4042.6|0
1724822640000|2024-08-28 05:24:00|||||||||1
1724822670000|2024-08-28 05:24:30|4048.5|4042.5|4048.6|4042.6|4048.6|4042.6|4048.5|4042.5|0
1724822690000|2024-08-28 05:24:50|4048|4042|4048|4042|4048|4042|4048|4042|1
1724822700000|2024-08-28 05:25:00|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|1
1724822720000|2024-08-28 05:25:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724822780000|2024-08-28 05:26:20|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1724822830000|2024-08-28 05:27:10|||||||||1
1724822900000|2024-08-28 05:28:20|||||||||1
1724822940000|2024-08-28 05:29:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|5
1724822990000|2024-08-28 05:29:50|||||||||1
1724823000000|2024-08-28 05:30:00|4047|4041|4047.1|4041.1|4048.1|4042.1|4047|4041|6
1724823010000|2024-08-28 05:30:10|4047|4041|4047.1|4041.1|4047.6|4041.6|4047|4041|0
1724823080000|2024-08-28 05:31:20|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1724823120000|2024-08-28 05:32:00|||||||||4
1724823130000|2024-08-28 05:32:10|||||||||4
1724823140000|2024-08-28 05:32:20|4046.5|4040.5|4046.6|4040.6|4046.6|4040.6|4046.5|4040.5|8
1724823150000|2024-08-28 05:32:30|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.1|4041.1|1
1724823160000|2024-08-28 05:32:40|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|0
1724823170000|2024-08-28 05:32:50|4048.1|4042.1|4048|4042|4048.1|4042.1|4048|4042|1
1724823180000|2024-08-28 05:33:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1724823190000|2024-08-28 05:33:10|4048|4042|4048.6|4042.6|4048.6|4042.6|4048|4042|0
1724823200000|2024-08-28 05:33:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1724823210000|2024-08-28 05:33:30|4048|4042|4048|4042|4048.1|4042.1|4047.6|4041.6|0
1724823240000|2024-08-28 05:34:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724823250000|2024-08-28 05:34:10|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1724823290000|2024-08-28 05:34:50|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047|4041|0
1724823320000|2024-08-28 05:35:20|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|3
1724823330000|2024-08-28 05:35:30|4048|4042|4047.1|4041.1|4048|4042|4047.1|4041.1|0
1724823340000|2024-08-28 05:35:40|4047.5|4041.5|4047.6|4041.6|4047.6|4041.6|4047.5|4041.5|0
1724823380000|2024-08-28 05:36:20|4049|4043|4049.1|4043.1|4049.1|4043.1|4049|4043|3
1724823390000|2024-08-28 05:36:30|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1724823400000|2024-08-28 05:36:40|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1724823410000|2024-08-28 05:36:50|4048.5|4042.5|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|0
1724823530000|2024-08-28 05:38:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|2
1724823540000|2024-08-28 05:39:00|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|0
1724823550000|2024-08-28 05:39:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1724823570000|2024-08-28 05:39:30|4048|4042|4048.1|4042.1|4048.1|4042.1|4048|4042|1
1724823660000|2024-08-28 05:41:00|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048|4042|2
1724823670000|2024-08-28 05:41:10|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|0
1724823690000|2024-08-28 05:41:30|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|0
1724823700000|2024-08-28 05:41:40|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|0
1724823710000|2024-08-28 05:41:50|||||||||1
1724823720000|2024-08-28 05:42:00|4047|4041|4047|4041|4047|4041|4047|4041|0
1724823730000|2024-08-28 05:42:10|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047|4041|0
1724823740000|2024-08-28 05:42:20|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|16
1724823750000|2024-08-28 05:42:30|4046.1|4040.1|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|1
1724823760000|2024-08-28 05:42:40|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724823770000|2024-08-28 05:42:50|||||||||2
1724823780000|2024-08-28 05:43:00|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1724823790000|2024-08-28 05:43:10|4045.6|4039.6|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|6
1724823800000|2024-08-28 05:43:20|||||||||2
1724823820000|2024-08-28 05:43:40|||||||||4
1724823840000|2024-08-28 05:44:00|||||||||4
1724823850000|2024-08-28 05:44:10|4043.6|4037.6|4044.6|4038.6|4044.6|4038.6|4043.6|4037.6|4
1724823860000|2024-08-28 05:44:20|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|1
1724823870000|2024-08-28 05:44:30|4043.6|4037.6|4044.1|4038.1|4044.1|4038.1|4043.6|4037.6|0
1724823890000|2024-08-28 05:44:50|||||||||2
1724823920000|2024-08-28 05:45:20|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|0
1724823930000|2024-08-28 05:45:30|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|2
1724823970000|2024-08-28 05:46:10|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1724823980000|2024-08-28 05:46:20|||||||||1
1724823990000|2024-08-28 05:46:30|||||||||6
1724824000000|2024-08-28 05:46:40|||||||||4
1724824010000|2024-08-28 05:46:50|4045.1|4039.1|4046.1|4040.1|4046.1|4040.1|4045.1|4039.1|4
1724824020000|2024-08-28 05:47:00|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|0
1724824030000|2024-08-28 05:47:10|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|0
1724824040000|2024-08-28 05:47:20|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|0
1724824050000|2024-08-28 05:47:30|4044.1|4038.1|4045.6|4039.6|4045.6|4039.6|4044.1|4038.1|1
1724824060000|2024-08-28 05:47:40|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|3
1724824070000|2024-08-28 05:47:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1724824080000|2024-08-28 05:48:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724824090000|2024-08-28 05:48:10|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1724824100000|2024-08-28 05:48:20|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|13
1724824110000|2024-08-28 05:48:30|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|0
1724824130000|2024-08-28 05:48:50|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1724824140000|2024-08-28 05:49:00|4046.1|4040.1|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|1
1724824150000|2024-08-28 05:49:10|4045.1|4039.1|4046.1|4040.1|4046.1|4040.1|4045.1|4039.1|0
1724824160000|2024-08-28 05:49:20|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1724824180000|2024-08-28 05:49:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1724824190000|2024-08-28 05:49:50|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|3
1724824200000|2024-08-28 05:50:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1724824230000|2024-08-28 05:50:30|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1724824240000|2024-08-28 05:50:40|||||||||2
1724824250000|2024-08-28 05:50:50|4047.1|4041.1|4047.6|4041.6|4048.1|4042.1|4047.1|4041.1|3
1724824260000|2024-08-28 05:51:00|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|3
1724824270000|2024-08-28 05:51:10|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|0
1724824280000|2024-08-28 05:51:20|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|0
1724824310000|2024-08-28 05:51:50|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|1
1724824330000|2024-08-28 05:52:10|4048.6|4042.6|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|1
1724824340000|2024-08-28 05:52:20|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1724824350000|2024-08-28 05:52:30|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1724824360000|2024-08-28 05:52:40|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1724824420000|2024-08-28 05:53:40|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1724824430000|2024-08-28 05:53:50|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|0
1724824440000|2024-08-28 05:54:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1724824450000|2024-08-28 05:54:10|4052.1|4046.1|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|1
1724824460000|2024-08-28 05:54:20|4051.6|4045.6|4054.1|4048.1|4054.1|4048.1|4051.6|4045.6|7
1724824470000|2024-08-28 05:54:30|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724824480000|2024-08-28 05:54:40|4054.1|4048.1|4055.6|4049.6|4056.1|4050.1|4054.1|4048.1|5
1724824490000|2024-08-28 05:54:50|4055.1|4049.1|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|0
1724824500000|2024-08-28 05:55:00|4054.6|4048.6|4055.1|4049.1|4055.5|4049.5|4054.6|4048.6|1
1724824510000|2024-08-28 05:55:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724824520000|2024-08-28 05:55:20|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|3
1724824530000|2024-08-28 05:55:30|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1724824550000|2024-08-28 05:55:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055|4049|0
1724824580000|2024-08-28 05:56:20|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|1
1724824590000|2024-08-28 05:56:30|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|3
1724824600000|2024-08-28 05:56:40|4054.5|4048.5|4055|4049|4055.1|4049.1|4054.5|4048.5|1
1724824620000|2024-08-28 05:57:00|4055.1|4049.1|4055|4049|4055.1|4049.1|4055|4049|0
1724824630000|2024-08-28 05:57:10|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055|4049|1
1724824660000|2024-08-28 05:57:40|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|0
1724824680000|2024-08-28 05:58:00|||||||||1
1724824690000|2024-08-28 05:58:10|4056.1|4050.1|4056|4050|4056.1|4050.1|4056|4050|0
1724824710000|2024-08-28 05:58:30|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4055.1|4049.1|1
1724824770000|2024-08-28 05:59:30|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1724824780000|2024-08-28 05:59:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1724824790000|2024-08-28 05:59:50|4054|4048|4054|4048|4054|4048|4054|4048|1
1724824800000|2024-08-28 06:00:00|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724824860000|2024-08-28 06:01:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724824880000|2024-08-28 06:01:20|4054.1|4048.1|4055.1|4049.1|4056|4050|4054.1|4048.1|3
1724824890000|2024-08-28 06:01:30|4055.5|4049.5|4055.6|4049.6|4055.6|4049.6|4055.5|4049.5|0
1724824900000|2024-08-28 06:01:40|4056|4050|4056|4050|4056|4050|4056|4050|0
1724824920000|2024-08-28 06:02:00|4055.6|4049.6|4055|4049|4055.6|4049.6|4055|4049|1
1724824930000|2024-08-28 06:02:10|4055.1|4049.1|4054.6|4048.6|4055.1|4049.1|4054.6|4048.6|0
1724824940000|2024-08-28 06:02:20|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724824950000|2024-08-28 06:02:30|||||||||2
1724824970000|2024-08-28 06:02:50|4053.6|4047.6|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|0
1724824980000|2024-08-28 06:03:00|4054|4048|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|1
1724825000000|2024-08-28 06:03:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724825010000|2024-08-28 06:03:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1724825040000|2024-08-28 06:04:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1724825090000|2024-08-28 06:04:50|4054.1|4048.1|4055|4049|4055.1|4049.1|4054|4048|23
1724825100000|2024-08-28 06:05:00|4054.6|4048.6|4054|4048|4054.6|4048.6|4054|4048|2
1724825150000|2024-08-28 06:05:50|4054.1|4048.1|4055|4049|4055.1|4049.1|4054|4048|3
1724825160000|2024-08-28 06:06:00|4055.1|4049.1|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|3
1724825170000|2024-08-28 06:06:10|4054.6|4048.6|4055|4049|4055|4049|4054.6|4048.6|1
1724825190000|2024-08-28 06:06:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1724825210000|2024-08-28 06:06:50|4055.6|4049.6|4055.1|4049.1|4055.6|4049.6|4055|4049|1
1724825230000|2024-08-28 06:07:10|4055|4049|4055|4049|4055|4049|4055|4049|0
1724825240000|2024-08-28 06:07:20|4055.5|4049.5|4055.6|4049.6|4055.6|4049.6|4055.5|4049.5|0
1724825250000|2024-08-28 06:07:30|||||||||1
1724825300000|2024-08-28 06:08:20|||||||||2
1724825350000|2024-08-28 06:09:10|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|3
1724825360000|2024-08-28 06:09:20|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|2
1724825390000|2024-08-28 06:09:50|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1724825400000|2024-08-28 06:10:00|4054.6|4048.6|4053.6|4047.6|4054.6|4048.6|4053.6|4047.6|2
1724825480000|2024-08-28 06:11:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|8
1724825500000|2024-08-28 06:11:40|||||||||1
1724825540000|2024-08-28 06:12:20|4052.5|4046.5|4052.1|4046.1|4052.5|4046.5|4052.1|4046.1|1
1724825640000|2024-08-28 06:14:00|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4052.5|4046.5|0
1724825650000|2024-08-28 06:14:10|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|1
1724825660000|2024-08-28 06:14:20|||||||||2
1724825670000|2024-08-28 06:14:30|4055.6|4049.6|4054.1|4048.1|4055.6|4049.6|4054.1|4048.1|9
1724825680000|2024-08-28 06:14:40|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|0
1724825700000|2024-08-28 06:15:00|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1724825780000|2024-08-28 06:16:20|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|1
1724825800000|2024-08-28 06:16:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1724825820000|2024-08-28 06:17:00|4056.6|4050.6|4056|4050|4056.6|4050.6|4056|4050|0
1724825830000|2024-08-28 06:17:10|4056.1|4050.1|4056.6|4050.6|4056.6|4050.6|4056.1|4050.1|0
1724825840000|2024-08-28 06:17:20|4057|4051|4057|4051|4057|4051|4057|4051|1
1724825850000|2024-08-28 06:17:30|4057.5|4051.5|4057.6|4051.6|4057.6|4051.6|4057.5|4051.5|0
1724825870000|2024-08-28 06:17:50|4060.6|4054.6|4060.5|4054.5|4060.6|4054.6|4060.5|4054.5|9
1724825880000|2024-08-28 06:18:00|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1724825890000|2024-08-28 06:18:10|4058.1|4052.1|4058|4052|4058.1|4052.1|4058|4052|2
1724825920000|2024-08-28 06:18:40|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1724825930000|2024-08-28 06:18:50|4057.5|4051.5|4057.6|4051.6|4057.6|4051.6|4057.5|4051.5|0
1724825960000|2024-08-28 06:19:20|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1724825990000|2024-08-28 06:19:50|4059|4053|4059|4053|4059|4053|4059|4053|8
1724826000000|2024-08-28 06:20:00|4060|4054|4060|4054|4060|4054|4060|4054|2
1724826010000|2024-08-28 06:20:10|4060.1|4054.1|4060|4054|4060.1|4054.1|4060|4054|2
1724826050000|2024-08-28 06:20:50|4060.1|4054.1|4060|4054|4060.1|4054.1|4060|4054|3
1724826070000|2024-08-28 06:21:10|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724826090000|2024-08-28 06:21:30|4060|4054|4060|4054|4060|4054|4060|4054|1
1724826140000|2024-08-28 06:22:20|4061|4055|4061|4055|4061|4055|4061|4055|1
1724826150000|2024-08-28 06:22:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1724826160000|2024-08-28 06:22:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|13
1724826170000|2024-08-28 06:22:50|4063|4057|4063|4057|4063|4057|4063|4057|0
1724826180000|2024-08-28 06:23:00|4062.5|4056.5|4062.1|4056.1|4063.1|4057.1|4062.1|4056.1|1
1724826190000|2024-08-28 06:23:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1724826200000|2024-08-28 06:23:20|4063.6|4057.6|4063.1|4057.1|4063.6|4057.6|4063.1|4057.1|2
1724826210000|2024-08-28 06:23:30|4063.6|4057.6|4065.1|4059.1|4065.1|4059.1|4063.1|4057.1|19
1724826230000|2024-08-28 06:23:50|4065|4059|4065|4059|4065.1|4059.1|4065|4059|0
1724826240000|2024-08-28 06:24:00|4064.6|4058.6|4067|4061|4067|4061|4064.6|4058.6|23
1724826270000|2024-08-28 06:24:30|4066|4060|4066|4060|4066|4060|4066|4060|0
1724826300000|2024-08-28 06:25:00|4066.5|4060.5|4067|4061|4067|4061|4066.5|4060.5|2
1724826320000|2024-08-28 06:25:20|||||||||2
1724826340000|2024-08-28 06:25:40|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724826350000|2024-08-28 06:25:50|4069.5|4063.5|4069|4063|4070|4064|4069|4063|7
1724826360000|2024-08-28 06:26:00|||||||||1
1724826390000|2024-08-28 06:26:30|4068.5|4062.5|4068|4062|4068.5|4062.5|4068|4062|0
1724826400000|2024-08-28 06:26:40|4065.1|4059.1|4066.5|4060.5|4066.5|4060.5|4065.1|4059.1|5
1724826410000|2024-08-28 06:26:50|4066|4060|4066|4060|4066|4060|4066|4060|0
1724826420000|2024-08-28 06:27:00|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724826430000|2024-08-28 06:27:10|4066|4060|4066|4060|4066|4060|4066|4060|0
1724826460000|2024-08-28 06:27:40|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|2
1724826470000|2024-08-28 06:27:50|4066.1|4060.1|4068|4062|4068|4062|4066|4060|7
1724826480000|2024-08-28 06:28:00|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|0
1724826510000|2024-08-28 06:28:30|4070|4064|4069|4063|4070|4064|4069|4063|0
1724826530000|2024-08-28 06:28:50|4069.5|4063.5|4070|4064|4070|4064|4069.5|4063.5|0
1724826540000|2024-08-28 06:29:00|4069.5|4063.5|4069|4063|4069.5|4063.5|4069|4063|0
1724826560000|2024-08-28 06:29:20|4068.1|4062.1|4068.5|4062.5|4068.5|4062.5|4068.1|4062.1|0
1724826580000|2024-08-28 06:29:40|4069|4063|4069.5|4063.5|4069.5|4063.5|4069|4063|1
1724826590000|2024-08-28 06:29:50|4069|4063|4069|4063|4069|4063|4069|4063|0
1724826610000|2024-08-28 06:30:10|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1724826650000|2024-08-28 06:30:50|4069|4063|4069|4063|4069|4063|4069|4063|1
1724826660000|2024-08-28 06:31:00|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.1|4062.1|0
1724826670000|2024-08-28 06:31:10|4068.1|4062.1|4066|4060|4068.1|4062.1|4066|4060|0
1724826680000|2024-08-28 06:31:20|||||||||1
1724826690000|2024-08-28 06:31:30|4065|4059|4065.5|4059.5|4065.5|4059.5|4065|4059|0
1724826710000|2024-08-28 06:31:50|4066|4060|4067|4061|4067|4061|4066|4060|2
1724826720000|2024-08-28 06:32:00|4068|4062|4068|4062|4068.5|4062.5|4068|4062|1
1724826730000|2024-08-28 06:32:10|||||||||1
1724826750000|2024-08-28 06:32:30|4067.5|4061.5|4067|4061|4067.5|4061.5|4067|4061|0
1724826760000|2024-08-28 06:32:40|4067.1|4061.1|4068|4062|4069.5|4063.5|4067.1|4061.1|22
1724826770000|2024-08-28 06:32:50|4069|4063|4068.1|4062.1|4069|4063|4068.1|4062.1|0
1724826790000|2024-08-28 06:33:10|4068|4062|4068.5|4062.5|4068.5|4062.5|4068|4062|0
1724826820000|2024-08-28 06:33:40|4068.1|4062.1|4068.5|4062.5|4068.5|4062.5|4068.1|4062.1|0
1724826840000|2024-08-28 06:34:00|4069|4063|4069|4063|4069.5|4063.5|4069|4063|5
1724826860000|2024-08-28 06:34:20|4069.5|4063.5|4069|4063|4069.5|4063.5|4069|4063|0
1724826870000|2024-08-28 06:34:30|4069.5|4063.5|4069.1|4063.1|4070|4064|4069.1|4063.1|1
1724826880000|2024-08-28 06:34:40|4070|4064|4070|4064|4070|4064|4069.5|4063.5|0
1724826910000|2024-08-28 06:35:10|4069.5|4063.5|4070|4064|4070|4064|4069.5|4063.5|0
1724826920000|2024-08-28 06:35:20|4070.1|4064.1|4070|4064|4070.1|4064.1|4070|4064|0
1724826930000|2024-08-28 06:35:30|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724826940000|2024-08-28 06:35:40|4071.5|4065.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|4
1724826950000|2024-08-28 06:35:50|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071|4065|1
1724826960000|2024-08-28 06:36:00|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|3
1724826970000|2024-08-28 06:36:10|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|5
1724826980000|2024-08-28 06:36:20|||||||||4
1724826990000|2024-08-28 06:36:30|||||||||2
1724827010000|2024-08-28 06:36:50|4070|4064|4070|4064|4070|4064|4070|4064|2
1724827020000|2024-08-28 06:37:00|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1724827040000|2024-08-28 06:37:20|||||||||5
1724827060000|2024-08-28 06:37:40|4070|4064|4070.5|4064.5|4070.5|4064.5|4070|4064|2
1724827070000|2024-08-28 06:37:50|||||||||2
1724827080000|2024-08-28 06:38:00|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|1
1724827140000|2024-08-28 06:39:00|||||||||3
1724827180000|2024-08-28 06:39:40|4067.5|4061.5|4067|4061|4067.5|4061.5|4067|4061|4
1724827200000|2024-08-28 06:40:00|4067.1|4061.1|4067.5|4061.5|4067.5|4061.5|4067.1|4061.1|0
1724827210000|2024-08-28 06:40:10|4068|4062|4068|4062|4068|4062|4068|4062|6
1724827250000|2024-08-28 06:40:50|4067.5|4061.5|4067.5|4061.5|4068|4062|4067.5|4061.5|2
1724827260000|2024-08-28 06:41:00|4068|4062|4068|4062|4068|4062|4068|4062|1
1724827270000|2024-08-28 06:41:10|4069|4063|4069|4063|4069|4063|4069|4063|0
1724827290000|2024-08-28 06:41:30|4066|4060|4066|4060|4066.1|4060.1|4066|4060|9
1724827300000|2024-08-28 06:41:40|4067.5|4061.5|4068.1|4062.1|4068.1|4062.1|4067.5|4061.5|6
1724827320000|2024-08-28 06:42:00|4068|4062|4067.1|4061.1|4068|4062|4067.1|4061.1|0
1724827330000|2024-08-28 06:42:10|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|0
1724827350000|2024-08-28 06:42:30|4066|4060|4066.1|4060.1|4066.1|4060.1|4065.1|4059.1|11
1724827380000|2024-08-28 06:43:00|4066|4060|4066|4060|4066|4060|4065|4059|0
1724827410000|2024-08-28 06:43:30|||||||||1
1724827420000|2024-08-28 06:43:40|||||||||1
1724827450000|2024-08-28 06:44:10|4066.1|4060.1|4066|4060|4066.1|4060.1|4066|4060|0
1724827470000|2024-08-28 06:44:30|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|0
1724827490000|2024-08-28 06:44:50|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724827500000|2024-08-28 06:45:00|4066|4060|4066|4060|4066|4060|4066|4060|2
1724827510000|2024-08-28 06:45:10|4065.5|4059.5|4065.5|4059.5|4065.6|4059.6|4065.5|4059.5|0
1724827520000|2024-08-28 06:45:20|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|12
1724827530000|2024-08-28 06:45:30|||||||||1
1724827550000|2024-08-28 06:45:50|4065.1|4059.1|4065|4059|4065.1|4059.1|4065|4059|8
1724827580000|2024-08-28 06:46:20|4065.1|4059.1|4065|4059|4065.5|4059.5|4065|4059|0
1724827590000|2024-08-28 06:46:30|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724827610000|2024-08-28 06:46:50|4066|4060|4066|4060|4066|4060|4066|4060|1
1724827620000|2024-08-28 06:47:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|1
1724827640000|2024-08-28 06:47:20|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1724827650000|2024-08-28 06:47:30|4067|4061|4068|4062|4068|4062|4067|4061|0
1724827680000|2024-08-28 06:48:00|4068.5|4062.5|4069|4063|4069|4063|4068.1|4062.1|0
1724827690000|2024-08-28 06:48:10|4068.1|4062.1|4067|4061|4068.1|4062.1|4067|4061|3
1724827700000|2024-08-28 06:48:20|4066.5|4060.5|4067|4061|4067|4061|4066.5|4060.5|0
1724827710000|2024-08-28 06:48:30|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|0
1724827720000|2024-08-28 06:48:40|4067|4061|4067|4061|4067|4061|4067|4061|1
1724827740000|2024-08-28 06:49:00|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|0
1724827760000|2024-08-28 06:49:20|4066.5|4060.5|4067|4061|4067|4061|4066.5|4060.5|0
1724827780000|2024-08-28 06:49:40|||||||||1
1724827800000|2024-08-28 06:50:00|||||||||1
1724827850000|2024-08-28 06:50:50|4067.5|4061.5|4068|4062|4068|4062|4067.5|4061.5|0
1724827860000|2024-08-28 06:51:00|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|2
1724827880000|2024-08-28 06:51:20|4068.5|4062.5|4067|4061|4068.5|4062.5|4067|4061|2
1724827940000|2024-08-28 06:52:20|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|3
1724827970000|2024-08-28 06:52:50|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1724827980000|2024-08-28 06:53:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1724827990000|2024-08-28 06:53:10|4069.5|4063.5|4070|4064|4070|4064|4069.5|4063.5|2
1724828000000|2024-08-28 06:53:20|4070.5|4064.5|4070|4064|4070.5|4064.5|4070|4064|1
1724828010000|2024-08-28 06:53:30|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724828020000|2024-08-28 06:53:40|4071|4065|4071|4065|4071|4065|4071|4065|1
1724828040000|2024-08-28 06:54:00|4070|4064|4071|4065|4071|4065|4070|4064|3
1724828050000|2024-08-28 06:54:10|4070|4064|4070|4064|4070|4064|4070|4064|1
1724828070000|2024-08-28 06:54:30|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|0
1724828080000|2024-08-28 06:54:40|4070|4064|4070|4064|4070|4064|4070|4064|6
1724828090000|2024-08-28 06:54:50|4070.5|4064.5|4071.5|4065.5|4071.5|4065.5|4070.5|4064.5|14
1724828100000|2024-08-28 06:55:00|4072.5|4066.5|4073|4067|4073|4067|4072.5|4066.5|10
1724828130000|2024-08-28 06:55:30|4072.1|4066.1|4071.5|4065.5|4072.1|4066.1|4070.5|4064.5|23
1724828140000|2024-08-28 06:55:40|4072|4066|4072|4066|4072|4066|4072|4066|0
1724828150000|2024-08-28 06:55:50|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1724828160000|2024-08-28 06:56:00|4072|4066|4072|4066|4072|4066|4072|4066|0
1724828170000|2024-08-28 06:56:10|||||||||1
1724828190000|2024-08-28 06:56:30|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724828200000|2024-08-28 06:56:40|4072|4066|4072|4066|4072|4066|4072|4066|0
1724828230000|2024-08-28 06:57:10|4071.5|4065.5|4071|4065|4071.5|4065.5|4071|4065|0
1724828280000|2024-08-28 06:58:00|4073.5|4067.5|4072|4066|4073.5|4067.5|4072|4066|18
1724828310000|2024-08-28 06:58:30|4073|4067|4073|4067|4073|4067|4073|4067|1
1724828320000|2024-08-28 06:58:40|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724828330000|2024-08-28 06:58:50|4073|4067|4073|4067|4073|4067|4073|4067|1
1724828340000|2024-08-28 06:59:00|4073.5|4067.5|4074|4068|4074|4068|4073|4067|2
1724828450000|2024-08-28 07:00:50|4074.5|4068.5|4074.5|4068.5|4075|4069|4074.5|4068.5|4
1724828460000|2024-08-28 07:01:00|4074|4068|4074|4068|4074|4068|4074|4068|2
1724828470000|2024-08-28 07:01:10|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|1
1724828480000|2024-08-28 07:01:20|||||||||2
1724828510000|2024-08-28 07:01:50|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|2
1724828520000|2024-08-28 07:02:00|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1724828540000|2024-08-28 07:02:20|4074|4068|4074|4068|4074|4068|4074|4068|6
1724828560000|2024-08-28 07:02:40|4074.5|4068.5|4075|4069|4075|4069|4074.5|4068.5|3
1724828610000|2024-08-28 07:03:30|4074.5|4068.5|4075|4069|4075|4069|4074.5|4068.5|1
1724828620000|2024-08-28 07:03:40|4074|4068|4074|4068|4074.5|4068.5|4074|4068|1
1724828630000|2024-08-28 07:03:50|4075|4069|4075.5|4069.5|4075.5|4069.5|4075|4069|1
1724828640000|2024-08-28 07:04:00|4075|4069|4075|4069|4075|4069|4074.5|4068.5|0
1724828710000|2024-08-28 07:05:10|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1724828750000|2024-08-28 07:05:50|4075|4069|4075.5|4069.5|4075.5|4069.5|4075|4069|0
1724828760000|2024-08-28 07:06:00|4076|4070|4076|4070|4076|4070|4076|4070|0
1724828780000|2024-08-28 07:06:20|4076.5|4070.5|4075|4069|4076.5|4070.5|4075|4069|4
1724828820000|2024-08-28 07:07:00|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|30
1724828840000|2024-08-28 07:07:20|||||||||2
1724828860000|2024-08-28 07:07:40|||||||||1
1724828870000|2024-08-28 07:07:50|4077|4071|4076|4070|4077|4071|4076|4070|1
1724828880000|2024-08-28 07:08:00|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1724828920000|2024-08-28 07:08:40|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|2
1724828940000|2024-08-28 07:09:00|||||||||1
1724828960000|2024-08-28 07:09:20|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|1
1724828990000|2024-08-28 07:09:50|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4
1724829030000|2024-08-28 07:10:30|4077|4071|4077|4071|4077|4071|4077|4071|2
1724829040000|2024-08-28 07:10:40|||||||||3
1724829050000|2024-08-28 07:10:50|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|2
1724829090000|2024-08-28 07:11:30|4076.5|4070.5|4076|4070|4076.5|4070.5|4076|4070|15
1724829100000|2024-08-28 07:11:40|4077|4071|4077|4071|4077|4071|4077|4071|4
1724829110000|2024-08-28 07:11:50|4076|4070|4076|4070|4076|4070|4076|4070|0
1724829130000|2024-08-28 07:12:10|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|2
1724829140000|2024-08-28 07:12:20|4074|4068|4073|4067|4074|4068|4073|4067|2
1724829180000|2024-08-28 07:13:00|4072.5|4066.5|4073|4067|4073|4067|4072.5|4066.5|0
1724829190000|2024-08-28 07:13:10|4072|4066|4072.5|4066.5|4072.5|4066.5|4072|4066|1
1724829200000|2024-08-28 07:13:20|4073|4067|4068.5|4062.5|4073.5|4067.5|4068.5|4062.5|22
1724829210000|2024-08-28 07:13:30|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|3
1724829220000|2024-08-28 07:13:40|4066.6|4060.6|4067|4061|4067|4061|4066.6|4060.6|4
1724829230000|2024-08-28 07:13:50|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|17
1724829260000|2024-08-28 07:14:20|4067|4061|4067|4061|4067|4061|4067|4061|0
1724829280000|2024-08-28 07:14:40|4067.5|4061.5|4067|4061|4067.5|4061.5|4067|4061|0
1724829290000|2024-08-28 07:14:50|4067.5|4061.5|4068|4062|4068|4062|4067.5|4061.5|0
1724829300000|2024-08-28 07:15:00|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1724829310000|2024-08-28 07:15:10|4069|4063|4069|4063|4069|4063|4069|4063|0
1724829350000|2024-08-28 07:15:50|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724829360000|2024-08-28 07:16:00|4069|4063|4069.5|4063.5|4069.5|4063.5|4069|4063|4
1724829380000|2024-08-28 07:16:20|4070|4064|4070|4064|4070|4064|4069.5|4063.5|2
1724829440000|2024-08-28 07:17:20|||||||||1
1724829460000|2024-08-28 07:17:40|||||||||1
1724829470000|2024-08-28 07:17:50|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|1
1724829500000|2024-08-28 07:18:20|4070.5|4064.5|4069|4063|4070.5|4064.5|4069|4063|2
1724829510000|2024-08-28 07:18:30|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|9
1724829520000|2024-08-28 07:18:40|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|0
1724829550000|2024-08-28 07:19:10|||||||||1
1724829560000|2024-08-28 07:19:20|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|5
1724829580000|2024-08-28 07:19:40|4070|4064|4069.5|4063.5|4070|4064|4069.5|4063.5|1
1724829590000|2024-08-28 07:19:50|4069|4063|4069|4063|4069.5|4063.5|4069|4063|0
1724829600000|2024-08-28 07:20:00|4069.5|4063.5|4069.5|4063.5|4070.5|4064.5|4069.5|4063.5|1
1724829640000|2024-08-28 07:20:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|1
1724829690000|2024-08-28 07:21:30|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|1
1724829720000|2024-08-28 07:22:00|4068|4062|4068|4062|4068|4062|4068|4062|0
1724829730000|2024-08-28 07:22:10|4067.6|4061.6|4068.5|4062.5|4068.5|4062.5|4067.6|4061.6|1
1724829740000|2024-08-28 07:22:20|4069|4063|4069|4063|4069|4063|4069|4063|0
1724829760000|2024-08-28 07:22:40|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|0
1724829800000|2024-08-28 07:23:20|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1724829820000|2024-08-28 07:23:40|||||||||6
1724829860000|2024-08-28 07:24:20|4069|4063|4069|4063|4069|4063|4069|4063|3
1724829900000|2024-08-28 07:25:00|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|2
1724829920000|2024-08-28 07:25:20|4068|4062|4068|4062|4068|4062|4068|4062|15
1724829930000|2024-08-28 07:25:30|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1724829940000|2024-08-28 07:25:40|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|0
1724829950000|2024-08-28 07:25:50|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|0
1724829970000|2024-08-28 07:26:10|4068|4062|4068|4062|4068|4062|4068|4062|1
1724830010000|2024-08-28 07:26:50|4067.5|4061.5|4068|4062|4068|4062|4067.5|4061.5|0
1724830020000|2024-08-28 07:27:00|4067|4061|4067|4061|4067.5|4061.5|4067|4061|1
1724830030000|2024-08-28 07:27:10|4067.5|4061.5|4068|4062|4068|4062|4067|4061|0
1724830050000|2024-08-28 07:27:30|4068.5|4062.5|4068|4062|4068.5|4062.5|4068|4062|0
1724830060000|2024-08-28 07:27:40|4068.5|4062.5|4067|4061|4068.5|4062.5|4067|4061|1
1724830130000|2024-08-28 07:28:50|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1724830140000|2024-08-28 07:29:00|4067|4061|4067|4061|4067|4061|4067|4061|2
1724830200000|2024-08-28 07:30:00|4067.5|4061.5|4069|4063|4069|4063|4067.5|4061.5|1
1724830210000|2024-08-28 07:30:10|4070|4064|4069|4063|4070|4064|4069|4063|1
1724830220000|2024-08-28 07:30:20|4069.5|4063.5|4072|4066|4072|4066|4069.5|4063.5|4
1724830230000|2024-08-28 07:30:30|4074|4068|4074|4068|4074|4068|4074|4068|11
1724830240000|2024-08-28 07:30:40|4072.5|4066.5|4072.5|4066.5|4073|4067|4072.5|4066.5|1
1724830250000|2024-08-28 07:30:50|||||||||1
1724830260000|2024-08-28 07:31:00|4073|4067|4073|4067|4073|4067|4073|4067|2
1724830390000|2024-08-28 07:33:10|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|1
1724830400000|2024-08-28 07:33:20|4072|4066|4071|4065|4072|4066|4071|4065|5
1724830410000|2024-08-28 07:33:30|||||||||1
1724830440000|2024-08-28 07:34:00|4071.5|4065.5|4071|4065|4071.5|4065.5|4071|4065|2
1724830460000|2024-08-28 07:34:20|4070.5|4064.5|4070|4064|4070.5|4064.5|4070|4064|1
1724830500000|2024-08-28 07:35:00|4072|4066|4071|4065|4072|4066|4070|4064|14
1724830520000|2024-08-28 07:35:20|4071.5|4065.5|4072|4066|4072|4066|4071.5|4065.5|3
1724830540000|2024-08-28 07:35:40|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724830550000|2024-08-28 07:35:50|4071|4065|4071|4065|4071|4065|4071|4065|1
1724830560000|2024-08-28 07:36:00|||||||||1
1724830600000|2024-08-28 07:36:40|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724830610000|2024-08-28 07:36:50|4070|4064|4070|4064|4070|4064|4070|4064|3
1724830630000|2024-08-28 07:37:10|4071|4065|4071|4065|4071|4065|4071|4065|1
1724830680000|2024-08-28 07:38:00|4070.5|4064.5|4070|4064|4070.5|4064.5|4070|4064|0
1724830690000|2024-08-28 07:38:10|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724830720000|2024-08-28 07:38:40|4070|4064|4070|4064|4070|4064|4070|4064|1
1724830730000|2024-08-28 07:38:50|4070.5|4064.5|4070|4064|4070.5|4064.5|4070|4064|1
1724830740000|2024-08-28 07:39:00|4070.5|4064.5|4070|4064|4070.5|4064.5|4070|4064|10
1724830770000|2024-08-28 07:39:30|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|0
1724830780000|2024-08-28 07:39:40|4071.5|4065.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|13
1724830790000|2024-08-28 07:39:50|4071|4065|4071|4065|4071|4065|4071|4065|1
1724830800000|2024-08-28 07:40:00|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1724830810000|2024-08-28 07:40:10|4073|4067|4072|4066|4073|4067|4072|4066|11
1724830820000|2024-08-28 07:40:20|4072.5|4066.5|4073|4067|4073|4067|4072|4066|7
1724830860000|2024-08-28 07:41:00|4072.5|4066.5|4073|4067|4073|4067|4072.5|4066.5|1
1724830880000|2024-08-28 07:41:20|4072.5|4066.5|4072|4066|4072.5|4066.5|4072|4066|2
1724830940000|2024-08-28 07:42:20|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|1
1724830960000|2024-08-28 07:42:40|||||||||1
1724830970000|2024-08-28 07:42:50|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|0
1724830990000|2024-08-28 07:43:10|4070.5|4064.5|4070|4064|4070.5|4064.5|4070|4064|1
1724831010000|2024-08-28 07:43:30|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1724831020000|2024-08-28 07:43:40|4070|4064|4070|4064|4070|4064|4070|4064|0
1724831030000|2024-08-28 07:43:50|4067|4061|4068|4062|4068|4062|4067|4061|16
1724831050000|2024-08-28 07:44:10|||||||||1
1724831060000|2024-08-28 07:44:20|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|0
1724831090000|2024-08-28 07:44:50|4070|4064|4070|4064|4070|4064|4070|4064|0
1724831100000|2024-08-28 07:45:00|4069.5|4063.5|4067|4061|4069.5|4063.5|4067|4061|5
1724831120000|2024-08-28 07:45:20|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|1
1724831130000|2024-08-28 07:45:30|4067|4061|4067|4061|4067|4061|4067|4061|2
1724831140000|2024-08-28 07:45:40|4066|4060|4067|4061|4067|4061|4066|4060|4
1724831160000|2024-08-28 07:46:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724831170000|2024-08-28 07:46:10|4067|4061|4066.5|4060.5|4067|4061|4066.5|4060.5|0
1724831180000|2024-08-28 07:46:20|4067|4061|4067|4061|4067|4061|4067|4061|0
1724831220000|2024-08-28 07:47:00|4068|4062|4067|4061|4068|4062|4067|4061|0
1724831250000|2024-08-28 07:47:30|4066|4060|4066|4060|4066|4060|4066|4060|0
1724831270000|2024-08-28 07:47:50|4067|4061|4066.5|4060.5|4067|4061|4066.5|4060.5|0
1724831290000|2024-08-28 07:48:10|4066|4060|4066|4060|4066|4060|4066|4060|0
1724831310000|2024-08-28 07:48:30|||||||||1
1724831320000|2024-08-28 07:48:40|4065|4059|4066|4060|4066|4060|4065|4059|0
1724831380000|2024-08-28 07:49:40|4067|4061|4067|4061|4067|4061|4067|4061|0
1724831400000|2024-08-28 07:50:00|||||||||1
1724831410000|2024-08-28 07:50:10|4066|4060|4067|4061|4067|4061|4066|4060|4
1724831500000|2024-08-28 07:51:40|||||||||1
1724831520000|2024-08-28 07:52:00|4066|4060|4066.5|4060.5|4067|4061|4066|4060|0
1724831530000|2024-08-28 07:52:10|4066|4060|4066|4060|4066.5|4060.5|4066|4060|0
1724831560000|2024-08-28 07:52:40|4067|4061|4066.5|4060.5|4067|4061|4066.5|4060.5|0
1724831570000|2024-08-28 07:52:50|4067|4061|4067|4061|4067|4061|4067|4061|0
1724831580000|2024-08-28 07:53:00|4067.5|4061.5|4068|4062|4068|4062|4067.5|4061.5|0
1724831590000|2024-08-28 07:53:10|4068.5|4062.5|4068|4062|4068.5|4062.5|4068|4062|0
1724831620000|2024-08-28 07:53:40|4067.5|4061.5|4066.5|4060.5|4067.5|4061.5|4066.5|4060.5|0
1724831630000|2024-08-28 07:53:50|4067|4061|4066.5|4060.5|4067|4061|4066|4060|0
1724831640000|2024-08-28 07:54:00|4067|4061|4067|4061|4067|4061|4067|4061|1
1724831670000|2024-08-28 07:54:30|||||||||1
1724831700000|2024-08-28 07:55:00|4068|4062|4068|4062|4068|4062|4068|4062|0
1724831740000|2024-08-28 07:55:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|1
1724831770000|2024-08-28 07:56:10|4069|4063|4070|4064|4070|4064|4069|4063|4
1724831780000|2024-08-28 07:56:20|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|6
1724831800000|2024-08-28 07:56:40|4068.5|4062.5|4069.5|4063.5|4069.5|4063.5|4068.5|4062.5|0
1724831810000|2024-08-28 07:56:50|4069|4063|4069|4063|4069|4063|4068.5|4062.5|1
1724831820000|2024-08-28 07:57:00|4069.5|4063.5|4069|4063|4069.5|4063.5|4069|4063|11
1724831830000|2024-08-28 07:57:10|4070|4064|4070|4064|4070|4064|4070|4064|1
1724831840000|2024-08-28 07:57:20|4069|4063|4069|4063|4069|4063|4069|4063|1
1724831890000|2024-08-28 07:58:10|4068.5|4062.5|4068.5|4062.5|4069|4063|4068.5|4062.5|0
1724831900000|2024-08-28 07:58:20|4068|4062|4068|4062|4068|4062|4068|4062|1
1724831940000|2024-08-28 07:59:00|4067.5|4061.5|4068.5|4062.5|4068.5|4062.5|4067.5|4061.5|1
1724831950000|2024-08-28 07:59:10|4069|4063|4069|4063|4069|4063|4069|4063|0
1724831980000|2024-08-28 07:59:40|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|0
1724832000000|2024-08-28 08:00:00|4069.5|4063.5|4069|4063|4069.5|4063.5|4069|4063|1
1724832010000|2024-08-28 08:00:10|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|0
1724832020000|2024-08-28 08:00:20|||||||||1
1724832040000|2024-08-28 08:00:40|4070|4064|4071.5|4065.5|4071.5|4065.5|4070|4064|5
1724832050000|2024-08-28 08:00:50|4070.5|4064.5|4070.6|4064.6|4070.6|4064.6|4070.5|4064.5|5
1724832060000|2024-08-28 08:01:00|4071|4065|4071|4065|4071|4065|4071|4065|0
1724832100000|2024-08-28 08:01:40|4070.6|4064.6|4070|4064|4071|4065|4070|4064|1
1724832110000|2024-08-28 08:01:50|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|0
1724832140000|2024-08-28 08:02:20|4070|4064|4070|4064|4070|4064|4070|4064|0
1724832150000|2024-08-28 08:02:30|4069|4063|4069|4063|4069|4063|4069|4063|0
1724832160000|2024-08-28 08:02:40|||||||||1
1724832170000|2024-08-28 08:02:50|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1724832190000|2024-08-28 08:03:10|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4
1724832200000|2024-08-28 08:03:20|4068|4062|4068|4062|4068|4062|4068|4062|2
1724832220000|2024-08-28 08:03:40|||||||||1
1724832230000|2024-08-28 08:03:50|4067.1|4061.1|4067|4061|4067.1|4061.1|4067|4061|0
1724832240000|2024-08-28 08:04:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724832250000|2024-08-28 08:04:10|4066|4060|4064.5|4058.5|4066|4060|4064.5|4058.5|2
1724832260000|2024-08-28 08:04:20|4065|4059|4065|4059|4065|4059|4065|4059|0
1724832270000|2024-08-28 08:04:30|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|0
1724832280000|2024-08-28 08:04:40|4065|4059|4065|4059|4065|4059|4065|4059|0
1724832300000|2024-08-28 08:05:00|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065|4059|0
1724832320000|2024-08-28 08:05:20|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|1
1724832350000|2024-08-28 08:05:50|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|2
1724832360000|2024-08-28 08:06:00|4065|4059|4065|4059|4065|4059|4065|4059|0
1724832370000|2024-08-28 08:06:10|4064.5|4058.5|4062|4056|4064.5|4058.5|4062|4056|10
1724832380000|2024-08-28 08:06:20|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1724832390000|2024-08-28 08:06:30|4062|4056|4059.5|4053.5|4062|4056|4059.5|4053.5|4
1724832400000|2024-08-28 08:06:40|4060|4054|4060|4054|4060|4054|4060|4054|0
1724832430000|2024-08-28 08:07:10|4060.5|4054.5|4062|4056|4062|4056|4060.5|4054.5|1
1724832460000|2024-08-28 08:07:40|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724832470000|2024-08-28 08:07:50|4062|4056|4063|4057|4063|4057|4062|4056|1
1724832480000|2024-08-28 08:08:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1724832500000|2024-08-28 08:08:20|4062|4056|4062|4056|4062|4056|4062|4056|0
1724832540000|2024-08-28 08:09:00|||||||||1
1724832550000|2024-08-28 08:09:10|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724832560000|2024-08-28 08:09:20|4062|4056|4062|4056|4062|4056|4062|4056|0
1724832600000|2024-08-28 08:10:00|4063|4057|4063|4057|4063|4057|4062|4056|0
1724832620000|2024-08-28 08:10:20|4062.5|4056.5|4061.5|4055.5|4062.5|4056.5|4061.5|4055.5|1
1724832630000|2024-08-28 08:10:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1724832640000|2024-08-28 08:10:40|4061.5|4055.5|4063|4057|4063|4057|4061.5|4055.5|1
1724832650000|2024-08-28 08:10:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724832660000|2024-08-28 08:11:00|4062|4056|4061|4055|4062|4056|4061|4055|1
1724832670000|2024-08-28 08:11:10|4061.5|4055.5|4061|4055|4061.5|4055.5|4061|4055|0
1724832690000|2024-08-28 08:11:30|4060.5|4054.5|4060.5|4054.5|4061|4055|4060.5|4054.5|1
1724832700000|2024-08-28 08:11:40|4060|4054|4060|4054|4060|4054|4060|4054|2
1724832710000|2024-08-28 08:11:50|4059.5|4053.5|4059.5|4053.5|4060|4054|4059.5|4053.5|0
1724832720000|2024-08-28 08:12:00|4060|4054|4060|4054|4060|4054|4059.5|4053.5|1
1724832730000|2024-08-28 08:12:10|4060.5|4054.5|4059.5|4053.5|4060.5|4054.5|4059.5|4053.5|3
1724832750000|2024-08-28 08:12:30|4059|4053|4059|4053|4059|4053|4059|4053|2
1724832760000|2024-08-28 08:12:40|4059.5|4053.5|4060.5|4054.5|4060.5|4054.5|4059.5|4053.5|1
1724832770000|2024-08-28 08:12:50|4060|4054|4060.5|4054.5|4061|4055|4060|4054|2
1724832780000|2024-08-28 08:13:00|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|1
1724832800000|2024-08-28 08:13:20|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|2
1724832810000|2024-08-28 08:13:30|4061|4055|4061|4055|4061|4055|4061|4055|17
1724832820000|2024-08-28 08:13:40|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|0
1724832840000|2024-08-28 08:14:00|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724832850000|2024-08-28 08:14:10|4060.1|4054.1|4060|4054|4060.1|4054.1|4059.5|4053.5|1
1724832870000|2024-08-28 08:14:30|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|1
1724832880000|2024-08-28 08:14:40|4060|4054|4060.5|4054.5|4060.5|4054.5|4060|4054|2
1724832890000|2024-08-28 08:14:50|4060|4054|4060|4054|4060|4054|4059.5|4053.5|1
1724832900000|2024-08-28 08:15:00|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|0
1724832930000|2024-08-28 08:15:30|4062|4056|4061.5|4055.5|4062|4056|4061.5|4055.5|1
1724832950000|2024-08-28 08:15:50|4062|4056|4062.5|4056.5|4062.5|4056.5|4062|4056|2
1724832960000|2024-08-28 08:16:00|4061.6|4055.6|4062.5|4056.5|4063|4057|4061.6|4055.6|1
1724832970000|2024-08-28 08:16:10|4062|4056|4062|4056|4062|4056|4062|4056|3
1724832980000|2024-08-28 08:16:20|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|1
1724832990000|2024-08-28 08:16:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1724833030000|2024-08-28 08:17:10|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|0
1724833050000|2024-08-28 08:17:30|4062.5|4056.5|4061.5|4055.5|4062.5|4056.5|4061.5|4055.5|0
1724833070000|2024-08-28 08:17:50|4062|4056|4062|4056|4062|4056|4062|4056|0
1724833080000|2024-08-28 08:18:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1724833100000|2024-08-28 08:18:20|||||||||5
1724833170000|2024-08-28 08:19:30|4061|4055|4062.5|4056.5|4062.5|4056.5|4061|4055|2
1724833200000|2024-08-28 08:20:00|4063|4057|4063|4057|4063|4057|4062.5|4056.5|2
1724833220000|2024-08-28 08:20:20|4064|4058|4064.5|4058.5|4065.5|4059.5|4064|4058|3
1724833230000|2024-08-28 08:20:30|4064.1|4058.1|4064|4058|4064.1|4058.1|4064|4058|0
1724833240000|2024-08-28 08:20:40|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724833250000|2024-08-28 08:20:50|4064|4058|4064|4058|4064|4058|4064|4058|1
1724833270000|2024-08-28 08:21:10|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|0
1724833300000|2024-08-28 08:21:40|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1724833320000|2024-08-28 08:22:00|4064|4058|4064|4058|4064|4058|4064|4058|0
1724833330000|2024-08-28 08:22:10|4065|4059|4064.5|4058.5|4065|4059|4064.5|4058.5|3
1724833340000|2024-08-28 08:22:20|4065|4059|4064.5|4058.5|4065|4059|4064.5|4058.5|0
1724833350000|2024-08-28 08:22:30|4064|4058|4064.1|4058.1|4064.5|4058.5|4064|4058|0
1724833360000|2024-08-28 08:22:40|4064|4058|4063.5|4057.5|4064|4058|4063.5|4057.5|0
1724833390000|2024-08-28 08:23:10|4063|4057|4062.6|4056.6|4063.5|4057.5|4062.6|4056.6|3
1724833410000|2024-08-28 08:23:30|4063|4057|4063|4057|4063|4057|4063|4057|1
1724833430000|2024-08-28 08:23:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724833440000|2024-08-28 08:24:00|4063|4057|4062.6|4056.6|4063|4057|4062.6|4056.6|1
1724833450000|2024-08-28 08:24:10|4063|4057|4063|4057|4063|4057|4063|4057|2
1724833460000|2024-08-28 08:24:20|4062.6|4056.6|4061|4055|4062.6|4056.6|4060.6|4054.6|7
1724833470000|2024-08-28 08:24:30|4060.6|4054.6|4061|4055|4061|4055|4060.6|4054.6|0
1724833490000|2024-08-28 08:24:50|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1724833500000|2024-08-28 08:25:00|||||||||2
1724833520000|2024-08-28 08:25:20|4060|4054|4060|4054|4060|4054|4060|4054|11
1724833540000|2024-08-28 08:25:40|4060.5|4054.5|4061|4055|4061.1|4055.1|4060.5|4054.5|1
1724833550000|2024-08-28 08:25:50|4061.5|4055.5|4062|4056|4062.1|4056.1|4061.5|4055.5|1
1724833560000|2024-08-28 08:26:00|||||||||1
1724833610000|2024-08-28 08:26:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|2
1724833620000|2024-08-28 08:27:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1724833630000|2024-08-28 08:27:10|4062|4056|4062|4056|4063|4057|4062|4056|48
1724833690000|2024-08-28 08:28:10|4061.1|4055.1|4062|4056|4062|4056|4061|4055|1
1724833700000|2024-08-28 08:28:20|4062.1|4056.1|4062|4056|4062.1|4056.1|4062|4056|0
1724833710000|2024-08-28 08:28:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4061.5|4055.5|1
1724833720000|2024-08-28 08:28:40|4062|4056|4062.1|4056.1|4062.1|4056.1|4062|4056|0
1724833730000|2024-08-28 08:28:50|4063|4057|4063|4057|4063|4057|4063|4057|0
1724833740000|2024-08-28 08:29:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|2
1724833750000|2024-08-28 08:29:10|4061.5|4055.5|4061.5|4055.5|4062|4056|4061.5|4055.5|0
1724833770000|2024-08-28 08:29:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1724833780000|2024-08-28 08:29:40|4061.5|4055.5|4061.1|4055.1|4061.5|4055.5|4061|4055|22
1724833790000|2024-08-28 08:29:50|4061|4055|4059|4053|4061.1|4055.1|4059|4053|22
1724833800000|2024-08-28 08:30:00|4058.5|4052.5|4058|4052|4058.5|4052.5|4057.5|4051.5|4
1724833810000|2024-08-28 08:30:10|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|1
1724833830000|2024-08-28 08:30:30|4058|4052|4058|4052|4058|4052|4058|4052|2
1724833840000|2024-08-28 08:30:40|4057.6|4051.6|4058.5|4052.5|4059|4053|4057.6|4051.6|2
1724833850000|2024-08-28 08:30:50|4058|4052|4058.5|4052.5|4059|4053|4058|4052|1
1724833870000|2024-08-28 08:31:10|4056|4050|4056|4050|4056.1|4050.1|4055.5|4049.5|10
1724833880000|2024-08-28 08:31:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1724833890000|2024-08-28 08:31:30|4058.5|4052.5|4056.6|4050.6|4058.5|4052.5|4056.6|4050.6|2
1724833900000|2024-08-28 08:31:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724833920000|2024-08-28 08:32:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1724833930000|2024-08-28 08:32:10|4056.5|4050.5|4056.6|4050.6|4056.6|4050.6|4056.5|4050.5|0
1724833950000|2024-08-28 08:32:30|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724833970000|2024-08-28 08:32:50|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|2
1724833980000|2024-08-28 08:33:00|4056|4050|4056|4050|4056|4050|4056|4050|1
1724834000000|2024-08-28 08:33:20|4055|4049|4055|4049|4055|4049|4054.5|4048.5|3
1724834010000|2024-08-28 08:33:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724834030000|2024-08-28 08:33:50|4054.6|4048.6|4053.5|4047.5|4054.6|4048.6|4053.5|4047.5|22
1724834040000|2024-08-28 08:34:00|||||||||50
1724834050000|2024-08-28 08:34:10|||||||||4
1724834060000|2024-08-28 08:34:20|||||||||4
1724834070000|2024-08-28 08:34:30|||||||||9
1724834080000|2024-08-28 08:34:40|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|47
1724834090000|2024-08-28 08:34:50|4056.5|4050.5|4057|4051|4057|4051|4056|4050|4
1724834100000|2024-08-28 08:35:00|4056.6|4050.6|4057|4051|4057|4051|4056.5|4050.5|1
1724834110000|2024-08-28 08:35:10|4057.5|4051.5|4056.5|4050.5|4057.5|4051.5|4056.5|4050.5|8
1724834120000|2024-08-28 08:35:20|4056|4050|4056|4050|4056|4050|4056|4050|1
1724834130000|2024-08-28 08:35:30|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|0
1724834140000|2024-08-28 08:35:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056|4050|1
1724834150000|2024-08-28 08:35:50|4057|4051|4056|4050|4057|4051|4055|4049|15
1724834180000|2024-08-28 08:36:20|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1724834200000|2024-08-28 08:36:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724834220000|2024-08-28 08:37:00|4056|4050|4056.5|4050.5|4056.5|4050.5|4056|4050|0
1724834230000|2024-08-28 08:37:10|4057|4051|4057|4051|4057|4051|4057|4051|3
1724834240000|2024-08-28 08:37:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724834250000|2024-08-28 08:37:30|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|2
1724834260000|2024-08-28 08:37:40|4058|4052|4058|4052|4058|4052|4058|4052|6
1724834270000|2024-08-28 08:37:50|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|1
1724834320000|2024-08-28 08:38:40|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|6
1724834330000|2024-08-28 08:38:50|4058.5|4052.5|4060|4054|4060|4054|4058.5|4052.5|11
1724834340000|2024-08-28 08:39:00|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724834360000|2024-08-28 08:39:20|4061|4055|4061|4055|4061|4055|4061|4055|0
1724834370000|2024-08-28 08:39:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724834380000|2024-08-28 08:39:40|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|0
1724834390000|2024-08-28 08:39:50|4062|4056|4060.5|4054.5|4062|4056|4060.5|4054.5|1
1724834430000|2024-08-28 08:40:30|4060|4054|4060|4054|4060|4054|4060|4054|1
1724834440000|2024-08-28 08:40:40|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724834460000|2024-08-28 08:41:00|||||||||1
1724834470000|2024-08-28 08:41:10|4060|4054|4060|4054|4060.5|4054.5|4060|4054|1
1724834490000|2024-08-28 08:41:30|4059.1|4053.1|4059|4053|4059.1|4053.1|4059|4053|12
1724834500000|2024-08-28 08:41:40|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|1
1724834510000|2024-08-28 08:41:50|4059|4053|4059|4053|4059|4053|4059|4053|0
1724834520000|2024-08-28 08:42:00|4060|4054|4059.5|4053.5|4060|4054|4059.5|4053.5|0
1724834530000|2024-08-28 08:42:10|4060|4054|4060|4054|4060|4054|4059.5|4053.5|0
1724834570000|2024-08-28 08:42:50|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|9
1724834580000|2024-08-28 08:43:00|4059|4053|4058.5|4052.5|4059|4053|4058.5|4052.5|0
1724834650000|2024-08-28 08:44:10|4058.1|4052.1|4058|4052|4058.1|4052.1|4058|4052|0
1724834660000|2024-08-28 08:44:20|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|0
1724834670000|2024-08-28 08:44:30|4058.5|4052.5|4059|4053|4059|4053|4058|4052|2
1724834680000|2024-08-28 08:44:40|4058|4052|4058|4052|4058.5|4052.5|4058|4052|1
1724834690000|2024-08-28 08:44:50|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|1
1724834700000|2024-08-28 08:45:00|4058|4052|4058|4052|4058|4052|4058|4052|1
1724834710000|2024-08-28 08:45:10|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|0
1724834730000|2024-08-28 08:45:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|1
1724834740000|2024-08-28 08:45:40|4058|4052|4058|4052|4058|4052|4057.5|4051.5|2
1724834750000|2024-08-28 08:45:50|4058.1|4052.1|4059|4053|4059|4053|4058.1|4052.1|10
1724834760000|2024-08-28 08:46:00|||||||||1
1724834770000|2024-08-28 08:46:10|4059.5|4053.5|4059|4053|4060|4054|4059|4053|2
1724834780000|2024-08-28 08:46:20|4062|4056|4062|4056|4062.5|4056.5|4062|4056|12
1724834810000|2024-08-28 08:46:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1724834820000|2024-08-28 08:47:00|4062|4056|4063.5|4057.5|4063.5|4057.5|4062|4056|1
1724834830000|2024-08-28 08:47:10|4064|4058|4064|4058|4064|4058|4064|4058|1
1724834840000|2024-08-28 08:47:20|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|0
1724834850000|2024-08-28 08:47:30|4062.5|4056.5|4063.5|4057.5|4063.5|4057.5|4062.5|4056.5|12
1724834870000|2024-08-28 08:47:50|4063|4057|4063|4057|4063|4057|4062.5|4056.5|0
1724834880000|2024-08-28 08:48:00|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|5
1724834900000|2024-08-28 08:48:20|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|1
1724834910000|2024-08-28 08:48:30|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|4
1724834930000|2024-08-28 08:48:50|||||||||3
1724834950000|2024-08-28 08:49:10|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|0
1724834960000|2024-08-28 08:49:20|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|0
1724834970000|2024-08-28 08:49:30|4064|4058|4064|4058|4064|4058|4064|4058|0
1724835000000|2024-08-28 08:50:00|4065|4059|4063|4057|4065|4059|4062|4056|4
1724835020000|2024-08-28 08:50:20|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|2
1724835050000|2024-08-28 08:50:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724835060000|2024-08-28 08:51:00|4062|4056|4062|4056|4062|4056|4062|4056|0
1724835070000|2024-08-28 08:51:10|4061.5|4055.5|4061.5|4055.5|4062|4056|4061.5|4055.5|0
1724835080000|2024-08-28 08:51:20|4062|4056|4061.5|4055.5|4062|4056|4061.5|4055.5|0
1724835090000|2024-08-28 08:51:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1724835100000|2024-08-28 08:51:40|4061.5|4055.5|4060|4054|4061.5|4055.5|4060|4054|8
1724835110000|2024-08-28 08:51:50|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724835130000|2024-08-28 08:52:10|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|3
1724835140000|2024-08-28 08:52:20|4060|4054|4060|4054|4060|4054|4060|4054|2
1724835150000|2024-08-28 08:52:30|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|0
1724835160000|2024-08-28 08:52:40|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724835180000|2024-08-28 08:53:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1724835190000|2024-08-28 08:53:10|||||||||1
1724835200000|2024-08-28 08:53:20|4061|4055|4061|4055|4061|4055|4060.5|4054.5|5
1724835210000|2024-08-28 08:53:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|1
1724835220000|2024-08-28 08:53:40|4061|4055|4060.5|4054.5|4061.5|4055.5|4060.5|4054.5|2
1724835230000|2024-08-28 08:53:50|4061|4055|4061|4055|4061|4055|4061|4055|0
1724835240000|2024-08-28 08:54:00|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724835250000|2024-08-28 08:54:10|4061|4055|4061|4055|4061|4055|4061|4055|0
1724835260000|2024-08-28 08:54:20|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724835290000|2024-08-28 08:54:50|4061|4055|4060|4054|4061|4055|4060|4054|12
1724835300000|2024-08-28 08:55:00|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|0
1724835310000|2024-08-28 08:55:10|4061.5|4055.5|4061|4055|4061.5|4055.5|4061|4055|1
1724835320000|2024-08-28 08:55:20|||||||||6
1724835340000|2024-08-28 08:55:40|||||||||10
1724835360000|2024-08-28 08:56:00|4062|4056|4062|4056|4062|4056|4062|4056|2
1724835370000|2024-08-28 08:56:10|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|3
1724835390000|2024-08-28 08:56:30|4061|4055|4063.5|4057.5|4063.5|4057.5|4061|4055|3
1724835400000|2024-08-28 08:56:40|4063|4057|4063|4057|4063|4057|4063|4057|1
1724835420000|2024-08-28 08:57:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724835430000|2024-08-28 08:57:10|4063|4057|4063|4057|4063|4057|4063|4057|2
1724835440000|2024-08-28 08:57:20|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724835460000|2024-08-28 08:57:40|4063|4057|4063|4057|4063|4057|4063|4057|0
1724835470000|2024-08-28 08:57:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724835480000|2024-08-28 08:58:00|4063|4057|4063|4057|4063|4057|4063|4057|0
1724835490000|2024-08-28 08:58:10|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|0
1724835500000|2024-08-28 08:58:20|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724835510000|2024-08-28 08:58:30|4063|4057|4063|4057|4063|4057|4063|4057|1
1724835520000|2024-08-28 08:58:40|4062.5|4056.5|4063.5|4057.5|4063.5|4057.5|4062.5|4056.5|1
1724835530000|2024-08-28 08:58:50|4063|4057|4063|4057|4063|4057|4063|4057|0
1724835550000|2024-08-28 08:59:10|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1724835560000|2024-08-28 08:59:20|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4
1724835570000|2024-08-28 08:59:30|4064|4058|4064|4058|4064|4058|4064|4058|1
1724835580000|2024-08-28 08:59:40|4064.5|4058.5|4065|4059|4065|4059|4064.5|4058.5|1
1724835590000|2024-08-28 08:59:50|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|15
1724835600000|2024-08-28 09:00:00|4064.5|4058.5|4062.5|4056.5|4064.5|4058.5|4062.5|4056.5|12
1724835610000|2024-08-28 09:00:10|4063|4057|4063|4057|4063|4057|4063|4057|5
1724835620000|2024-08-28 09:00:20|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|0
1724835650000|2024-08-28 09:00:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724835660000|2024-08-28 09:01:00|4064|4058|4064|4058|4064|4058|4064|4058|0
1724835680000|2024-08-28 09:01:20|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|1
1724835720000|2024-08-28 09:02:00|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724835730000|2024-08-28 09:02:10|4063|4057|4063|4057|4063|4057|4063|4057|4
1724835750000|2024-08-28 09:02:30|||||||||1
1724835810000|2024-08-28 09:03:30|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724835830000|2024-08-28 09:03:50|4063|4057|4063|4057|4063|4057|4063|4057|1
1724835840000|2024-08-28 09:04:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|13
1724835850000|2024-08-28 09:04:10|4060|4054|4060|4054|4060|4054|4060|4054|15
1724835860000|2024-08-28 09:04:20|4060.5|4054.5|4059|4053|4060.5|4054.5|4059|4053|8
1724835870000|2024-08-28 09:04:30|||||||||1
1724835890000|2024-08-28 09:04:50|||||||||2
1724835900000|2024-08-28 09:05:00|4059.5|4053.5|4061|4055|4061|4055|4059.5|4053.5|3
1724835910000|2024-08-28 09:05:10|4060.5|4054.5|4059|4053|4060.5|4054.5|4058.5|4052.5|6
1724835930000|2024-08-28 09:05:30|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724835950000|2024-08-28 09:05:50|4058|4052|4058|4052|4058|4052|4058|4052|1
1724835960000|2024-08-28 09:06:00|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|1
1724835970000|2024-08-28 09:06:10|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|0
1724835980000|2024-08-28 09:06:20|4057.5|4051.5|4059|4053|4059|4053|4057.5|4051.5|1
1724835990000|2024-08-28 09:06:30|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|0
1724836010000|2024-08-28 09:06:50|4058|4052|4058|4052|4058|4052|4058|4052|1
1724836020000|2024-08-28 09:07:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724836030000|2024-08-28 09:07:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1724836050000|2024-08-28 09:07:30|4059|4053|4059|4053|4059|4053|4059|4053|0
1724836060000|2024-08-28 09:07:40|||||||||5
1724836080000|2024-08-28 09:08:00|4058|4052|4058|4052|4058|4052|4058|4052|0
1724836090000|2024-08-28 09:08:10|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|0
1724836110000|2024-08-28 09:08:30|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724836120000|2024-08-28 09:08:40|4059|4053|4059|4053|4059|4053|4059|4053|2
1724836130000|2024-08-28 09:08:50|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|0
1724836150000|2024-08-28 09:09:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1724836160000|2024-08-28 09:09:20|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|0
1724836180000|2024-08-28 09:09:40|4059|4053|4058|4052|4059|4053|4058|4052|0
1724836190000|2024-08-28 09:09:50|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724836200000|2024-08-28 09:10:00|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|0
1724836210000|2024-08-28 09:10:10|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|3
1724836220000|2024-08-28 09:10:20|4056|4050|4054|4048|4056|4050|4054|4048|4
1724836230000|2024-08-28 09:10:30|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|2
1724836250000|2024-08-28 09:10:50|||||||||1
1724836260000|2024-08-28 09:11:00|||||||||1
1724836270000|2024-08-28 09:11:10|||||||||1
1724836280000|2024-08-28 09:11:20|||||||||1
1724836320000|2024-08-28 09:12:00|||||||||11
1724836330000|2024-08-28 09:12:10|4053|4047|4049.5|4043.5|4053|4047|4049.5|4043.5|17
1724836370000|2024-08-28 09:12:50|4052|4046|4052|4046|4052|4046|4052|4046|11
1724836380000|2024-08-28 09:13:00|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724836450000|2024-08-28 09:14:10|4050.5|4044.5|4049.5|4043.5|4050.5|4044.5|4049.5|4043.5|8
1724836460000|2024-08-28 09:14:20|4050|4044|4050|4044|4050|4044|4050|4044|0
1724836480000|2024-08-28 09:14:40|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|0
1724836500000|2024-08-28 09:15:00|4050.5|4044.5|4053|4047|4053|4047|4050.5|4044.5|6
1724836510000|2024-08-28 09:15:10|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|1
1724836520000|2024-08-28 09:15:20|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1724836540000|2024-08-28 09:15:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|13
1724836560000|2024-08-28 09:16:00|4051|4045|4051|4045|4051|4045|4051|4045|0
1724836580000|2024-08-28 09:16:20|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724836590000|2024-08-28 09:16:30|4050|4044|4049.5|4043.5|4050|4044|4049.5|4043.5|1
1724836600000|2024-08-28 09:16:40|4050|4044|4050|4044|4050|4044|4050|4044|7
1724836610000|2024-08-28 09:16:50|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|0
1724836620000|2024-08-28 09:17:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|1
1724836640000|2024-08-28 09:17:20|4050|4044|4051|4045|4051|4045|4050|4044|13
1724836650000|2024-08-28 09:17:30|4051.5|4045.5|4050|4044|4051.5|4045.5|4050|4044|0
1724836660000|2024-08-28 09:17:40|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|0
1724836670000|2024-08-28 09:17:50|4051|4045|4051|4045|4051|4045|4051|4045|5
1724836690000|2024-08-28 09:18:10|||||||||1
1724836700000|2024-08-28 09:18:20|4050.5|4044.5|4050.5|4044.5|4051|4045|4050.5|4044.5|0
1724836710000|2024-08-28 09:18:30|4051|4045|4050.5|4044.5|4051|4045|4050.5|4044.5|1
1724836720000|2024-08-28 09:18:40|4050|4044|4050|4044|4050|4044|4050|4044|0
1724836790000|2024-08-28 09:19:50|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050|4044|0
1724836800000|2024-08-28 09:20:00|4051.5|4045.5|4052|4046|4052|4046|4051|4045|5
1724836810000|2024-08-28 09:20:10|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724836820000|2024-08-28 09:20:20|4052|4046|4052|4046|4052|4046|4052|4046|3
1724836840000|2024-08-28 09:20:40|4051|4045|4051|4045|4051|4045|4051|4045|6
1724836870000|2024-08-28 09:21:10|4050|4044|4050|4044|4050|4044|4050|4044|1
1724836880000|2024-08-28 09:21:20|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|1
1724836900000|2024-08-28 09:21:40|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724836950000|2024-08-28 09:22:30|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|11
1724836960000|2024-08-28 09:22:40|||||||||1
1724836970000|2024-08-28 09:22:50|||||||||1
1724836980000|2024-08-28 09:23:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724836990000|2024-08-28 09:23:10|4048.5|4042.5|4049.5|4043.5|4049.5|4043.5|4048.5|4042.5|9
1724837010000|2024-08-28 09:23:30|||||||||1
1724837020000|2024-08-28 09:23:40|4049|4043|4049.5|4043.5|4049.5|4043.5|4049|4043|1
1724837050000|2024-08-28 09:24:10|4050|4044|4052|4046|4052|4046|4050|4044|7
1724837110000|2024-08-28 09:25:10|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|1
1724837130000|2024-08-28 09:25:30|4052.5|4046.5|4054|4048|4054|4048|4052.5|4046.5|3
1724837140000|2024-08-28 09:25:40|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|13
1724837150000|2024-08-28 09:25:50|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|2
1724837160000|2024-08-28 09:26:00|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724837200000|2024-08-28 09:26:40|4056|4050|4056|4050|4056|4050|4056|4050|2
1724837210000|2024-08-28 09:26:50|4055|4049|4055|4049|4055|4049|4055|4049|3
1724837220000|2024-08-28 09:27:00|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1724837230000|2024-08-28 09:27:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724837240000|2024-08-28 09:27:20|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|0
1724837250000|2024-08-28 09:27:30|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|0
1724837270000|2024-08-28 09:27:50|4056|4050|4056|4050|4056|4050|4055.5|4049.5|0
1724837280000|2024-08-28 09:28:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724837310000|2024-08-28 09:28:30|4056|4050|4056|4050|4056|4050|4056|4050|1
1724837330000|2024-08-28 09:28:50|4056.5|4050.5|4056.5|4050.5|4057.5|4051.5|4056.5|4050.5|12
1724837370000|2024-08-28 09:29:30|4057|4051|4056.5|4050.5|4057.5|4051.5|4056.5|4050.5|6
1724837390000|2024-08-28 09:29:50|4056|4050|4056|4050|4056|4050|4056|4050|0
1724837400000|2024-08-28 09:30:00|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1724837430000|2024-08-28 09:30:30|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|1
1724837450000|2024-08-28 09:30:50|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|1
1724837490000|2024-08-28 09:31:30|4058.5|4052.5|4059.5|4053.5|4059.5|4053.5|4058.5|4052.5|10
1724837530000|2024-08-28 09:32:10|4059|4053|4061|4055|4061|4055|4059|4053|7
1724837550000|2024-08-28 09:32:30|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|1
1724837560000|2024-08-28 09:32:40|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724837600000|2024-08-28 09:33:20|4061|4055|4059.5|4053.5|4061|4055|4059.5|4053.5|4
1724837610000|2024-08-28 09:33:30|4060|4054|4060.5|4054.5|4060.5|4054.5|4060|4054|0
1724837620000|2024-08-28 09:33:40|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|0
1724837630000|2024-08-28 09:33:50|4061|4055|4060|4054|4061|4055|4060|4054|0
1724837640000|2024-08-28 09:34:00|4060.5|4054.5|4059.5|4053.5|4060.5|4054.5|4059.5|4053.5|1
1724837650000|2024-08-28 09:34:10|4058.5|4052.5|4059|4053|4059.5|4053.5|4058.5|4052.5|2
1724837660000|2024-08-28 09:34:20|4057.5|4051.5|4058.5|4052.5|4058.5|4052.5|4057.5|4051.5|4
1724837680000|2024-08-28 09:34:40|4059|4053|4059|4053|4059|4053|4059|4053|1
1724837690000|2024-08-28 09:34:50|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724837710000|2024-08-28 09:35:10|4058.6|4052.6|4060|4054|4060|4054|4058.6|4052.6|2
1724837720000|2024-08-28 09:35:20|4060.5|4054.5|4061|4055|4061|4055|4060|4054|7
1724837730000|2024-08-28 09:35:30|4060|4054|4060|4054|4060.5|4054.5|4060|4054|0
1724837740000|2024-08-28 09:35:40|4062.5|4056.5|4063.5|4057.5|4063.5|4057.5|4062.5|4056.5|6
1724837750000|2024-08-28 09:35:50|4064|4058|4066|4060|4066|4060|4064|4058|14
1724837760000|2024-08-28 09:36:00|4065.5|4059.5|4065|4059|4065.5|4059.5|4065|4059|1
1724837770000|2024-08-28 09:36:10|4064|4058|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|6
1724837780000|2024-08-28 09:36:20|4063|4057|4063|4057|4063|4057|4063|4057|0
1724837790000|2024-08-28 09:36:30|4063.5|4057.5|4065|4059|4065|4059|4063.5|4057.5|6
1724837800000|2024-08-28 09:36:40|4065.5|4059.5|4066.5|4060.5|4067|4061|4065.5|4059.5|3
1724837820000|2024-08-28 09:37:00|4066|4060|4066|4060|4066.5|4060.5|4066|4060|8
1724837830000|2024-08-28 09:37:10|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724837840000|2024-08-28 09:37:20|4066|4060|4066|4060|4066|4060|4066|4060|0
1724837850000|2024-08-28 09:37:30|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|1
1724837860000|2024-08-28 09:37:40|4066.5|4060.5|4068|4062|4068|4062|4066.5|4060.5|1
1724837870000|2024-08-28 09:37:50|4067|4061|4067|4061|4067|4061|4067|4061|2
1724837880000|2024-08-28 09:38:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1724837890000|2024-08-28 09:38:10|4066|4060|4065.5|4059.5|4066|4060|4065.5|4059.5|1
1724837900000|2024-08-28 09:38:20|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|5
1724837910000|2024-08-28 09:38:30|4065.5|4059.5|4066.5|4060.5|4066.5|4060.5|4065.5|4059.5|3
1724837950000|2024-08-28 09:39:10|4067|4061|4067|4061|4067|4061|4067|4061|1
1724837960000|2024-08-28 09:39:20|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1724837980000|2024-08-28 09:39:40|4066.5|4060.5|4067|4061|4067|4061|4066.5|4060.5|8
1724838000000|2024-08-28 09:40:00|4067.5|4061.5|4067.5|4061.5|4068|4062|4067.5|4061.5|3
1724838030000|2024-08-28 09:40:30|||||||||1
1724838060000|2024-08-28 09:41:00|4068|4062|4065.5|4059.5|4068|4062|4065.5|4059.5|5
1724838070000|2024-08-28 09:41:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4
1724838090000|2024-08-28 09:41:30|4063|4057|4063|4057|4063|4057|4063|4057|0
1724838120000|2024-08-28 09:42:00|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|0
1724838130000|2024-08-28 09:42:10|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1724838140000|2024-08-28 09:42:20|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|1
1724838150000|2024-08-28 09:42:30|4062|4056|4062.5|4056.5|4062.5|4056.5|4062|4056|0
1724838160000|2024-08-28 09:42:40|4062|4056|4062|4056|4062.5|4056.5|4062|4056|3
1724838170000|2024-08-28 09:42:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724838190000|2024-08-28 09:43:10|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|0
1724838220000|2024-08-28 09:43:40|4061|4055|4061|4055|4061|4055|4061|4055|0
1724838230000|2024-08-28 09:43:50|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|1
1724838240000|2024-08-28 09:44:00|4060|4054|4060|4054|4060|4054|4060|4054|1
1724838270000|2024-08-28 09:44:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724838280000|2024-08-28 09:44:40|4060|4054|4060|4054|4060.5|4054.5|4060|4054|1
1724838300000|2024-08-28 09:45:00|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724838330000|2024-08-28 09:45:30|||||||||2
1724838350000|2024-08-28 09:45:50|4060|4054|4060|4054|4060|4054|4060|4054|1
1724838370000|2024-08-28 09:46:10|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060|4054|0
1724838390000|2024-08-28 09:46:30|4060|4054|4060|4054|4060|4054|4060|4054|1
1724838400000|2024-08-28 09:46:40|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060|4054|0
1724838410000|2024-08-28 09:46:50|4060|4054|4060|4054|4060|4054|4060|4054|0
1724838440000|2024-08-28 09:47:20|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724838450000|2024-08-28 09:47:30|4060|4054|4059.5|4053.5|4060|4054|4059.5|4053.5|1
1724838460000|2024-08-28 09:47:40|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061|4055|1
1724838500000|2024-08-28 09:48:20|4060|4054|4060.5|4054.5|4060.5|4054.5|4060|4054|1
1724838510000|2024-08-28 09:48:30|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|0
1724838530000|2024-08-28 09:48:50|4061|4055|4061|4055|4062|4056|4060.5|4054.5|10
1724838540000|2024-08-28 09:49:00|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|0
1724838560000|2024-08-28 09:49:20|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1724838570000|2024-08-28 09:49:30|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|3
1724838580000|2024-08-28 09:49:40|4060|4054|4060|4054|4060|4054|4060|4054|0
1724838620000|2024-08-28 09:50:20|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|0
1724838640000|2024-08-28 09:50:40|4058.6|4052.6|4059|4053|4059|4053|4058.6|4052.6|7
1724838650000|2024-08-28 09:50:50|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724838670000|2024-08-28 09:51:10|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|1
1724838680000|2024-08-28 09:51:20|4058.5|4052.5|4058.5|4052.5|4059|4053|4058.5|4052.5|2
1724838690000|2024-08-28 09:51:30|4059|4053|4059|4053|4059|4053|4059|4053|0
1724838710000|2024-08-28 09:51:50|4059.5|4053.5|4059|4053|4059.5|4053.5|4059|4053|0
1724838730000|2024-08-28 09:52:10|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|0
1724838740000|2024-08-28 09:52:20|||||||||1
1724838750000|2024-08-28 09:52:30|4058|4052|4058|4052|4058|4052|4058|4052|3
1724838760000|2024-08-28 09:52:40|4057|4051|4057|4051|4057|4051|4056.5|4050.5|6
1724838790000|2024-08-28 09:53:10|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|0
1724838800000|2024-08-28 09:53:20|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|0
1724838840000|2024-08-28 09:54:00|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|0
1724838850000|2024-08-28 09:54:10|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|18
1724838860000|2024-08-28 09:54:20|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|1
1724838870000|2024-08-28 09:54:30|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724838880000|2024-08-28 09:54:40|4059|4053|4059|4053|4059|4053|4059|4053|2
1724838890000|2024-08-28 09:54:50|4060|4054|4060|4054|4060|4054|4060|4054|1
1724838900000|2024-08-28 09:55:00|4061|4055|4060|4054|4061|4055|4060|4054|3
1724838910000|2024-08-28 09:55:10|4059.5|4053.5|4060.5|4054.5|4060.5|4054.5|4059.5|4053.5|3
1724838920000|2024-08-28 09:55:20|4061|4055|4060|4054|4061|4055|4059|4053|5
1724838930000|2024-08-28 09:55:30|4059|4053|4059|4053|4059|4053|4059|4053|1
1724838940000|2024-08-28 09:55:40|||||||||3
1724838950000|2024-08-28 09:55:50|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|0
1724838960000|2024-08-28 09:56:00|4059|4053|4059|4053|4059|4053|4059|4053|1
1724839000000|2024-08-28 09:56:40|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|0
1724839010000|2024-08-28 09:56:50|||||||||1
1724839020000|2024-08-28 09:57:00|4058.5|4052.5|4060|4054|4060|4054|4058.5|4052.5|2
1724839030000|2024-08-28 09:57:10|4059.5|4053.5|4059|4053|4059.5|4053.5|4059|4053|2
1724839050000|2024-08-28 09:57:30|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|0
1724839070000|2024-08-28 09:57:50|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|2
1724839080000|2024-08-28 09:58:00|4058.5|4052.5|4059|4053|4060|4054|4058.5|4052.5|3
1724839100000|2024-08-28 09:58:20|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|2
1724839110000|2024-08-28 09:58:30|4061|4055|4061|4055|4061|4055|4061|4055|7
1724839130000|2024-08-28 09:58:50|4061.5|4055.5|4061.5|4055.5|4062|4056|4061.5|4055.5|0
1724839140000|2024-08-28 09:59:00|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|0
1724839150000|2024-08-28 09:59:10|4062|4056|4062|4056|4062|4056|4062|4056|0
1724839160000|2024-08-28 09:59:20|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1724839170000|2024-08-28 09:59:30|4062|4056|4062|4056|4062|4056|4062|4056|0
1724839180000|2024-08-28 09:59:40|4061|4055|4060|4054|4061|4055|4060|4054|3
1724839190000|2024-08-28 09:59:50|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|0
1724839200000|2024-08-28 10:00:00|4059.5|4053.5|4061|4055|4061|4055|4059.5|4053.5|0
1724839210000|2024-08-28 10:00:10|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|0
1724839250000|2024-08-28 10:00:50|4061.5|4055.5|4060|4054|4061.5|4055.5|4060|4054|4
1724839260000|2024-08-28 10:01:00|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1724839270000|2024-08-28 10:01:10|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|2
1724839280000|2024-08-28 10:01:20|4057.5|4051.5|4058|4052|4058.5|4052.5|4057.5|4051.5|0
1724839290000|2024-08-28 10:01:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724839300000|2024-08-28 10:01:40|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|0
1724839310000|2024-08-28 10:01:50|||||||||1
1724839320000|2024-08-28 10:02:00|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|0
1724839330000|2024-08-28 10:02:10|4058|4052|4055|4049|4058|4052|4055|4049|23
1724839340000|2024-08-28 10:02:20|4054|4048|4054|4048|4054|4048|4054|4048|0
1724839370000|2024-08-28 10:02:50|4055|4049|4055|4049|4055|4049|4055|4049|1
1724839380000|2024-08-28 10:03:00|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|1
1724839440000|2024-08-28 10:04:00|4057|4051|4057|4051|4057|4051|4057|4051|0
1724839450000|2024-08-28 10:04:10|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|1
1724839470000|2024-08-28 10:04:30|4057|4051|4056|4050|4057|4051|4056|4050|0
1724839480000|2024-08-28 10:04:40|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1724839500000|2024-08-28 10:05:00|4058|4052|4057|4051|4058|4052|4057|4051|0
1724839530000|2024-08-28 10:05:30|4056.5|4050.5|4054.5|4048.5|4056.5|4050.5|4054|4048|5
1724839540000|2024-08-28 10:05:40|4054|4048|4054|4048|4054|4048|4054|4048|0
1724839560000|2024-08-28 10:06:00|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|1
1724839570000|2024-08-28 10:06:10|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|0
1724839590000|2024-08-28 10:06:30|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|1
1724839600000|2024-08-28 10:06:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724839610000|2024-08-28 10:06:50|4056|4050|4055.5|4049.5|4056|4050|4055.5|4049.5|7
1724839630000|2024-08-28 10:07:10|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|0
1724839640000|2024-08-28 10:07:20|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|3
1724839650000|2024-08-28 10:07:30|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|0
1724839670000|2024-08-28 10:07:50|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|1
1724839680000|2024-08-28 10:08:00|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|0
1724839690000|2024-08-28 10:08:10|||||||||1
1724839710000|2024-08-28 10:08:30|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|0
1724839720000|2024-08-28 10:08:40|4053.5|4047.5|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1724839730000|2024-08-28 10:08:50|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1724839740000|2024-08-28 10:09:00|4053|4047|4052|4046|4053|4047|4052|4046|3
1724839750000|2024-08-28 10:09:10|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|0
1724839780000|2024-08-28 10:09:40|4052.5|4046.5|4053|4047|4053|4047|4052.5|4046.5|0
1724839800000|2024-08-28 10:10:00|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|1
1724839810000|2024-08-28 10:10:10|4053.5|4047.5|4054|4048|4054|4048|4053|4047|1
1724839820000|2024-08-28 10:10:20|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|1
1724839850000|2024-08-28 10:10:50|4052.5|4046.5|4051|4045|4052.5|4046.5|4051|4045|3
1724839860000|2024-08-28 10:11:00|4050|4044|4049.5|4043.5|4050|4044|4049.5|4043.5|5
1724839870000|2024-08-28 10:11:10|||||||||4
1724839890000|2024-08-28 10:11:30|4050|4044|4050|4044|4050|4044|4050|4044|1
1724839910000|2024-08-28 10:11:50|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724839920000|2024-08-28 10:12:00|4050|4044|4050|4044|4050|4044|4050|4044|2
1724839930000|2024-08-28 10:12:10|4050.5|4044.5|4049.5|4043.5|4050.5|4044.5|4049.5|4043.5|1
1724839950000|2024-08-28 10:12:30|4050|4044|4049.5|4043.5|4050|4044|4049.5|4043.5|0
1724839960000|2024-08-28 10:12:40|4050|4044|4050|4044|4050|4044|4050|4044|0
1724839970000|2024-08-28 10:12:50|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724839980000|2024-08-28 10:13:00|4050|4044|4050|4044|4050|4044|4050|4044|3
1724839990000|2024-08-28 10:13:10|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1724840030000|2024-08-28 10:13:50|4050|4044|4050|4044|4050|4044|4049.5|4043.5|1
1724840040000|2024-08-28 10:14:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724840060000|2024-08-28 10:14:20|4050|4044|4050|4044|4050|4044|4050|4044|0
1724840070000|2024-08-28 10:14:30|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1724840100000|2024-08-28 10:15:00|4050|4044|4050.5|4044.5|4050.5|4044.5|4050|4044|1
1724840140000|2024-08-28 10:15:40|4051|4045|4051.5|4045.5|4051.5|4045.5|4051|4045|0
1724840150000|2024-08-28 10:15:50|4052|4046|4052.5|4046.5|4052.5|4046.5|4052|4046|2
1724840160000|2024-08-28 10:16:00|||||||||1
1724840180000|2024-08-28 10:16:20|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|3
1724840190000|2024-08-28 10:16:30|4052|4046|4053|4047|4053|4047|4051.5|4045.5|3
1724840230000|2024-08-28 10:17:10|4054|4048|4054|4048|4054|4048|4054|4048|0
1724840240000|2024-08-28 10:17:20|||||||||43
1724840290000|2024-08-28 10:18:10|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724840340000|2024-08-28 10:19:00|4054|4048|4054|4048|4054|4048|4054|4048|1
1724840350000|2024-08-28 10:19:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724840360000|2024-08-28 10:19:20|||||||||2
1724840370000|2024-08-28 10:19:30|||||||||1
1724840380000|2024-08-28 10:19:40|4055.5|4049.5|4057.5|4051.5|4057.5|4051.5|4055.5|4049.5|18
1724840410000|2024-08-28 10:20:10|4058.5|4052.5|4057|4051|4058.5|4052.5|4057|4051|16
1724840420000|2024-08-28 10:20:20|4058.5|4052.5|4057|4051|4058.5|4052.5|4057|4051|18
1724840430000|2024-08-28 10:20:30|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|0
1724840440000|2024-08-28 10:20:40|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|0
1724840460000|2024-08-28 10:21:00|4057|4051|4058|4052|4058|4052|4057|4051|6
1724840470000|2024-08-28 10:21:10|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|17
1724840510000|2024-08-28 10:21:50|||||||||1
1724840520000|2024-08-28 10:22:00|4058.5|4052.5|4057|4051|4058.5|4052.5|4057|4051|5
1724840530000|2024-08-28 10:22:10|||||||||1
1724840550000|2024-08-28 10:22:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724840610000|2024-08-28 10:23:30|4057|4051|4057|4051|4057.5|4051.5|4057|4051|1
1724840630000|2024-08-28 10:23:50|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1724840650000|2024-08-28 10:24:10|4056.5|4050.5|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|2
1724840690000|2024-08-28 10:24:50|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|0
1724840710000|2024-08-28 10:25:10|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|1
1724840760000|2024-08-28 10:26:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724840770000|2024-08-28 10:26:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1724840780000|2024-08-28 10:26:20|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1724840820000|2024-08-28 10:27:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724840840000|2024-08-28 10:27:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|2
1724840850000|2024-08-28 10:27:30|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|2
1724840860000|2024-08-28 10:27:40|||||||||1
1724840870000|2024-08-28 10:27:50|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1724840880000|2024-08-28 10:28:00|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724840890000|2024-08-28 10:28:10|4055|4049|4055|4049|4055|4049|4054.5|4048.5|0
1724840900000|2024-08-28 10:28:20|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724840910000|2024-08-28 10:28:30|4055|4049|4055|4049|4055|4049|4055|4049|2
1724840920000|2024-08-28 10:28:40|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|1
1724840960000|2024-08-28 10:29:20|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|1
1724840980000|2024-08-28 10:29:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724840990000|2024-08-28 10:29:50|4055|4049|4055|4049|4055|4049|4055|4049|0
1724841000000|2024-08-28 10:30:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724841020000|2024-08-28 10:30:20|4056|4050|4056|4050|4056|4050|4056|4050|0
1724841040000|2024-08-28 10:30:40|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|0
1724841050000|2024-08-28 10:30:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|1
1724841060000|2024-08-28 10:31:00|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|3
1724841080000|2024-08-28 10:31:20|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724841090000|2024-08-28 10:31:30|4055|4049|4055|4049|4055|4049|4055|4049|0
1724841100000|2024-08-28 10:31:40|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|1
1724841110000|2024-08-28 10:31:50|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|5
1724841120000|2024-08-28 10:32:00|4056|4050|4056|4050|4056|4050|4056|4050|0
1724841130000|2024-08-28 10:32:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724841190000|2024-08-28 10:33:10|||||||||1
1724841210000|2024-08-28 10:33:30|4056|4050|4056|4050|4056|4050|4056|4050|1
1724841220000|2024-08-28 10:33:40|||||||||1
1724841250000|2024-08-28 10:34:10|||||||||57
1724841260000|2024-08-28 10:34:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724841300000|2024-08-28 10:35:00|||||||||2
1724841310000|2024-08-28 10:35:10|||||||||2
1724841350000|2024-08-28 10:35:50|||||||||27
1724841360000|2024-08-28 10:36:00|||||||||16
1724841370000|2024-08-28 10:36:10|||||||||2
1724841380000|2024-08-28 10:36:20|4056|4050|4056|4050|4056|4050|4056|4050|1
1724841400000|2024-08-28 10:36:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|1
1724841420000|2024-08-28 10:37:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|22
1724841430000|2024-08-28 10:37:10|||||||||2
1724841440000|2024-08-28 10:37:20|4056|4050|4056|4050|4056|4050|4056|4050|0
1724841450000|2024-08-28 10:37:30|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|7
1724841480000|2024-08-28 10:38:00|||||||||2
1724841500000|2024-08-28 10:38:20|4056|4050|4056|4050|4056|4050|4056|4050|0
1724841510000|2024-08-28 10:38:30|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|1
1724841520000|2024-08-28 10:38:40|4056.5|4050.5|4056|4050|4056.5|4050.5|4055.5|4049.5|3
1724841550000|2024-08-28 10:39:10|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|1
1724841570000|2024-08-28 10:39:30|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|2
1724841580000|2024-08-28 10:39:40|4056|4050|4056|4050|4056|4050|4056|4050|0
1724841590000|2024-08-28 10:39:50|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|0
1724841620000|2024-08-28 10:40:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|7
1724841630000|2024-08-28 10:40:30|4056|4050|4056|4050|4056|4050|4056|4050|1
1724841640000|2024-08-28 10:40:40|4055|4049|4055|4049|4055|4049|4055|4049|2
1724841670000|2024-08-28 10:41:10|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|1
1724841680000|2024-08-28 10:41:20|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|1
1724841690000|2024-08-28 10:41:30|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1724841700000|2024-08-28 10:41:40|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|1
1724841730000|2024-08-28 10:42:10|4054.5|4048.5|4053.5|4047.5|4055|4049|4053.5|4047.5|31
1724841740000|2024-08-28 10:42:20|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|2
1724841760000|2024-08-28 10:42:40|4055|4049|4055|4049|4055.5|4049.5|4055|4049|3
1724841770000|2024-08-28 10:42:50|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|0
1724841780000|2024-08-28 10:43:00|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|3
1724841790000|2024-08-28 10:43:10|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|24
1724841800000|2024-08-28 10:43:20|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|7
1724841810000|2024-08-28 10:43:30|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|5
1724841820000|2024-08-28 10:43:40|4054|4048|4054|4048|4054|4048|4054|4048|1
1724841830000|2024-08-28 10:43:50|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|0
1724841840000|2024-08-28 10:44:00|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724841850000|2024-08-28 10:44:10|4055.5|4049.5|4055.5|4049.5|4056|4050|4055.5|4049.5|2
1724841880000|2024-08-28 10:44:40|4056|4050|4056.5|4050.5|4056.5|4050.5|4056|4050|2
1724841890000|2024-08-28 10:44:50|4056|4050|4056|4050|4056|4050|4056|4050|2
1724841920000|2024-08-28 10:45:20|4056.5|4050.5|4058|4052|4058|4052|4056.5|4050.5|2
1724841930000|2024-08-28 10:45:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|1
1724841940000|2024-08-28 10:45:40|4058|4052|4058|4052|4058|4052|4058|4052|1
1724841980000|2024-08-28 10:46:20|4057.5|4051.5|4057|4051|4058.5|4052.5|4057|4051|4
1724842000000|2024-08-28 10:46:40|4057.5|4051.5|4058|4052|4058|4052|4057|4051|1
1724842010000|2024-08-28 10:46:50|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|0
1724842020000|2024-08-28 10:47:00|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|3
1724842030000|2024-08-28 10:47:10|4057|4051|4057|4051|4057|4051|4057|4051|2
1724842040000|2024-08-28 10:47:20|4058|4052|4058|4052|4058|4052|4058|4052|0
1724842050000|2024-08-28 10:47:30|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1724842080000|2024-08-28 10:48:00|||||||||3
1724842100000|2024-08-28 10:48:20|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1724842150000|2024-08-28 10:49:10|4058|4052|4058|4052|4058|4052|4057.5|4051.5|0
1724842180000|2024-08-28 10:49:40|4058.5|4052.5|4057|4051|4058.5|4052.5|4057|4051|2
1724842190000|2024-08-28 10:49:50|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|1
1724842200000|2024-08-28 10:50:00|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|0
1724842210000|2024-08-28 10:50:10|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1724842220000|2024-08-28 10:50:20|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|4
1724842230000|2024-08-28 10:50:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724842240000|2024-08-28 10:50:40|4058|4052|4058|4052|4058|4052|4058|4052|0
1724842260000|2024-08-28 10:51:00|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|2
1724842280000|2024-08-28 10:51:20|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|1
1724842290000|2024-08-28 10:51:30|||||||||5
1724842360000|2024-08-28 10:52:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724842370000|2024-08-28 10:52:50|4056|4050|4055|4049|4056|4050|4055|4049|2
1724842400000|2024-08-28 10:53:20|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|2
1724842410000|2024-08-28 10:53:30|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|1
1724842420000|2024-08-28 10:53:40|4055|4049|4056|4050|4056|4050|4055|4049|4
1724842450000|2024-08-28 10:54:10|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|0
1724842460000|2024-08-28 10:54:20|4055.5|4049.5|4056|4050|4056|4050|4055|4049|0
1724842500000|2024-08-28 10:55:00|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|1
1724842510000|2024-08-28 10:55:10|4055.5|4049.5|4055|4049|4055.5|4049.5|4054.5|4048.5|1
1724842520000|2024-08-28 10:55:20|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|1
1724842530000|2024-08-28 10:55:30|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|2
1724842540000|2024-08-28 10:55:40|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|0
1724842550000|2024-08-28 10:55:50|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|1
1724842560000|2024-08-28 10:56:00|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1724842570000|2024-08-28 10:56:10|4056.5|4050.5|4056.5|4050.5|4057|4051|4056.5|4050.5|0
1724842580000|2024-08-28 10:56:20|4057|4051|4056.5|4050.5|4057|4051|4056.5|4050.5|0
1724842590000|2024-08-28 10:56:30|4056|4050|4056|4050|4056|4050|4056|4050|1
1724842610000|2024-08-28 10:56:50|||||||||1
1724842630000|2024-08-28 10:57:10|||||||||2
1724842650000|2024-08-28 10:57:30|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|1
1724842680000|2024-08-28 10:58:00|4056|4050|4056|4050|4056|4050|4056|4050|1
1724842690000|2024-08-28 10:58:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724842700000|2024-08-28 10:58:20|4057|4051|4057|4051|4057|4051|4056.5|4050.5|1
1724842710000|2024-08-28 10:58:30|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1724842720000|2024-08-28 10:58:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724842730000|2024-08-28 10:58:50|4056|4050|4056|4050|4056|4050|4056|4050|0
1724842760000|2024-08-28 10:59:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724842770000|2024-08-28 10:59:30|4056|4050|4056|4050|4056|4050|4056|4050|0
1724842780000|2024-08-28 10:59:40|4056.5|4050.5|4057.5|4051.5|4058|4052|4056.5|4050.5|0
1724842790000|2024-08-28 10:59:50|4057|4051|4057|4051|4057|4051|4057|4051|0
1724842800000|2024-08-28 11:00:00|||||||||1
1724842830000|2024-08-28 11:00:30|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|1
1724842840000|2024-08-28 11:00:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724842850000|2024-08-28 11:00:50|4056|4050|4056.5|4050.5|4056.5|4050.5|4056|4050|0
1724842860000|2024-08-28 11:01:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|1
1724842870000|2024-08-28 11:01:10|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|1
1724842880000|2024-08-28 11:01:20|4058|4052|4058|4052|4058|4052|4057.5|4051.5|1
1724842910000|2024-08-28 11:01:50|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057|4051|0
1724842920000|2024-08-28 11:02:00|4057|4051|4057|4051|4057|4051|4057|4051|0
1724842940000|2024-08-28 11:02:20|4056.5|4050.5|4056.5|4050.5|4057|4051|4056.5|4050.5|0
1724842980000|2024-08-28 11:03:00|||||||||1
1724842990000|2024-08-28 11:03:10|||||||||1
1724843010000|2024-08-28 11:03:30|4057|4051|4057|4051|4057|4051|4057|4051|4
1724843030000|2024-08-28 11:03:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724843050000|2024-08-28 11:04:10|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|1
1724843060000|2024-08-28 11:04:20|4055|4049|4053.5|4047.5|4055|4049|4053.5|4047.5|3
1724843070000|2024-08-28 11:04:30|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|1
1724843100000|2024-08-28 11:05:00|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|6
1724843130000|2024-08-28 11:05:30|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1724843140000|2024-08-28 11:05:40|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1724843160000|2024-08-28 11:06:00|4055.5|4049.5|4055|4049|4056|4050|4055|4049|2
1724843170000|2024-08-28 11:06:10|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|1
1724843190000|2024-08-28 11:06:30|||||||||4
1724843200000|2024-08-28 11:06:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724843210000|2024-08-28 11:06:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|2
1724843220000|2024-08-28 11:07:00|4056|4050|4056|4050|4056|4050|4056|4050|0
1724843240000|2024-08-28 11:07:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724843250000|2024-08-28 11:07:30|4056|4050|4056.5|4050.5|4056.5|4050.5|4056|4050|0
1724843290000|2024-08-28 11:08:10|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|2
1724843300000|2024-08-28 11:08:20|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|3
1724843310000|2024-08-28 11:08:30|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|0
1724843320000|2024-08-28 11:08:40|4058|4052|4058|4052|4058|4052|4057.5|4051.5|0
1724843330000|2024-08-28 11:08:50|4057|4051|4057|4051|4057|4051|4057|4051|0
1724843340000|2024-08-28 11:09:00|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|1
1724843350000|2024-08-28 11:09:10|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1724843370000|2024-08-28 11:09:30|4057|4051|4058|4052|4058|4052|4057|4051|2
1724843380000|2024-08-28 11:09:40|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|1
1724843400000|2024-08-28 11:10:00|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|0
1724843430000|2024-08-28 11:10:30|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|1
1724843450000|2024-08-28 11:10:50|4059|4053|4059|4053|4059|4053|4059|4053|21
1724843460000|2024-08-28 11:11:00|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059|4053|2
1724843470000|2024-08-28 11:11:10|||||||||1
1724843490000|2024-08-28 11:11:30|4059|4053|4059|4053|4059|4053|4059|4053|0
1724843510000|2024-08-28 11:11:50|4058.5|4052.5|4058|4052|4058.5|4052.5|4057.5|4051.5|1
1724843520000|2024-08-28 11:12:00|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|1
1724843540000|2024-08-28 11:12:20|4058.5|4052.5|4057|4051|4058.5|4052.5|4057|4051|1
1724843550000|2024-08-28 11:12:30|||||||||2
1724843560000|2024-08-28 11:12:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1724843570000|2024-08-28 11:12:50|4057|4051|4054.5|4048.5|4057|4051|4054.5|4048.5|5
1724843580000|2024-08-28 11:13:00|||||||||8
1724843640000|2024-08-28 11:14:00|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|92
1724843660000|2024-08-28 11:14:20|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|4
1724843670000|2024-08-28 11:14:30|4053.5|4047.5|4054|4048|4054.5|4048.5|4053.5|4047.5|30
1724843690000|2024-08-28 11:14:50|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4
1724843700000|2024-08-28 11:15:00|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|29
1724843710000|2024-08-28 11:15:10|4054|4048|4052|4046|4054|4048|4051.5|4045.5|49
1724843720000|2024-08-28 11:15:20|||||||||12
1724843740000|2024-08-28 11:15:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052|4046|0
1724843750000|2024-08-28 11:15:50|4052|4046|4052.5|4046.5|4052.5|4046.5|4052|4046|0
1724843760000|2024-08-28 11:16:00|4053|4047|4053.5|4047.5|4053.5|4047.5|4053|4047|8
1724843770000|2024-08-28 11:16:10|4053|4047|4053.5|4047.5|4053.5|4047.5|4053|4047|3
1724843780000|2024-08-28 11:16:20|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|6
1724843790000|2024-08-28 11:16:30|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1724843800000|2024-08-28 11:16:40|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|0
1724843810000|2024-08-28 11:16:50|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|1
1724843820000|2024-08-28 11:17:00|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|10
1724843840000|2024-08-28 11:17:20|4055|4049|4055|4049|4055|4049|4054.5|4048.5|4
1724843870000|2024-08-28 11:17:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054|4048|15
1724843880000|2024-08-28 11:18:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|9
1724843890000|2024-08-28 11:18:10|4055|4049|4055|4049|4055|4049|4054.5|4048.5|1
1724843910000|2024-08-28 11:18:30|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724843920000|2024-08-28 11:18:40|||||||||26
1724843930000|2024-08-28 11:18:50|4055|4049|4055|4049|4055|4049|4055|4049|2
1724843940000|2024-08-28 11:19:00|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1724843950000|2024-08-28 11:19:10|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|1
1724843960000|2024-08-28 11:19:20|4055|4049|4055|4049|4055|4049|4055|4049|5
1724843970000|2024-08-28 11:19:30|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1724843990000|2024-08-28 11:19:50|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1724844000000|2024-08-28 11:20:00|||||||||2
1724844010000|2024-08-28 11:20:10|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|1
1724844020000|2024-08-28 11:20:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|13
1724844030000|2024-08-28 11:20:30|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|1
1724844040000|2024-08-28 11:20:40|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|3
1724844050000|2024-08-28 11:20:50|4052.5|4046.5|4053|4047|4053|4047|4052.5|4046.5|1
1724844060000|2024-08-28 11:21:00|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1724844080000|2024-08-28 11:21:20|4052|4046|4051.5|4045.5|4052|4046|4051.5|4045.5|1
1724844100000|2024-08-28 11:21:40|4053|4047|4053|4047|4053|4047|4052.5|4046.5|8
1724844110000|2024-08-28 11:21:50|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|4
1724844120000|2024-08-28 11:22:00|4052.5|4046.5|4052|4046|4052.5|4046.5|4051.5|4045.5|0
1724844130000|2024-08-28 11:22:10|4051.5|4045.5|4051.5|4045.5|4052|4046|4051.5|4045.5|2
1724844140000|2024-08-28 11:22:20|4052|4046|4052|4046|4052|4046|4052|4046|0
1724844170000|2024-08-28 11:22:50|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1724844190000|2024-08-28 11:23:10|||||||||9
1724844240000|2024-08-28 11:24:00|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|3
1724844260000|2024-08-28 11:24:20|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|1
1724844270000|2024-08-28 11:24:30|||||||||16
1724844290000|2024-08-28 11:24:50|4048|4042|4048|4042|4048|4042|4048|4042|13
1724844300000|2024-08-28 11:25:00|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|2
1724844310000|2024-08-28 11:25:10|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1724844320000|2024-08-28 11:25:20|4048|4042|4048|4042|4048|4042|4048|4042|1
1724844330000|2024-08-28 11:25:30|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1724844340000|2024-08-28 11:25:40|4047|4041|4047|4041|4047|4041|4047|4041|5
1724844350000|2024-08-28 11:25:50|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|10
1724844360000|2024-08-28 11:26:00|4047|4041|4047|4041|4047|4041|4047|4041|0
1724844400000|2024-08-28 11:26:40|4046.5|4040.5|4046|4040|4046.5|4040.5|4046|4040|4
1724844410000|2024-08-28 11:26:50|||||||||7
1724844420000|2024-08-28 11:27:00|4047|4041|4047|4041|4047|4041|4047|4041|1
1724844430000|2024-08-28 11:27:10|4047.5|4041.5|4047|4041|4047.5|4041.5|4047|4041|1
1724844450000|2024-08-28 11:27:30|4046|4040|4046|4040|4046|4040|4046|4040|2
1724844460000|2024-08-28 11:27:40|||||||||1
1724844480000|2024-08-28 11:28:00|||||||||1
1724844510000|2024-08-28 11:28:30|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046|4040|0
1724844520000|2024-08-28 11:28:40|4046|4040|4046|4040|4046|4040|4046|4040|0
1724844530000|2024-08-28 11:28:50|4045|4039|4045|4039|4045|4039|4045|4039|4
1724844560000|2024-08-28 11:29:20|||||||||1
1724844570000|2024-08-28 11:29:30|||||||||1
1724844590000|2024-08-28 11:29:50|4043.5|4037.5|4043|4037|4043.5|4037.5|4042.5|4036.5|10
1724844600000|2024-08-28 11:30:00|||||||||2
1724844620000|2024-08-28 11:30:20|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1724844630000|2024-08-28 11:30:30|4043|4037|4043|4037|4043.5|4037.5|4043|4037|2
1724844650000|2024-08-28 11:30:50|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1724844660000|2024-08-28 11:31:00|4045|4039|4045.5|4039.5|4046|4040|4045|4039|5
1724844670000|2024-08-28 11:31:10|4045|4039|4045.5|4039.5|4045.5|4039.5|4045|4039|4
1724844690000|2024-08-28 11:31:30|4044.5|4038.5|4045|4039|4045|4039|4044.5|4038.5|3
1724844730000|2024-08-28 11:32:10|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1724844760000|2024-08-28 11:32:40|||||||||1
1724844780000|2024-08-28 11:33:00|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1724844790000|2024-08-28 11:33:10|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|0
1724844810000|2024-08-28 11:33:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1724844830000|2024-08-28 11:33:50|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1724844840000|2024-08-28 11:34:00|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|2
1724844860000|2024-08-28 11:34:20|4045|4039|4044.5|4038.5|4045|4039|4044.5|4038.5|4
1724844890000|2024-08-28 11:34:50|4044|4038|4044|4038|4044|4038|4044|4038|3
1724844920000|2024-08-28 11:35:20|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1724844930000|2024-08-28 11:35:30|4043|4037|4043|4037|4043|4037|4043|4037|2
1724844940000|2024-08-28 11:35:40|4045|4039|4045|4039|4045|4039|4045|4039|4
1724844950000|2024-08-28 11:35:50|||||||||1
1724844970000|2024-08-28 11:36:10|||||||||1
1724844990000|2024-08-28 11:36:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1724845040000|2024-08-28 11:37:20|||||||||1
1724845050000|2024-08-28 11:37:30|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044|4038|0
1724845060000|2024-08-28 11:37:40|4044|4038|4044|4038|4044|4038|4044|4038|0
1724845070000|2024-08-28 11:37:50|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|2
1724845080000|2024-08-28 11:38:00|||||||||1
1724845100000|2024-08-28 11:38:20|4043|4037|4042.5|4036.5|4043|4037|4042.5|4036.5|1
1724845110000|2024-08-28 11:38:30|||||||||1
1724845120000|2024-08-28 11:38:40|4042|4036|4041|4035|4042|4036|4041|4035|11
1724845130000|2024-08-28 11:38:50|4040|4034|4039|4033|4040|4034|4039|4033|10
1724845150000|2024-08-28 11:39:10|||||||||1
1724845170000|2024-08-28 11:39:30|||||||||3
1724845180000|2024-08-28 11:39:40|4036.5|4030.5|4037|4031|4037|4031|4036.5|4030.5|23
1724845190000|2024-08-28 11:39:50|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036|4030|7
1724845200000|2024-08-28 11:40:00|4037|4031|4036|4030|4037|4031|4036|4030|26
1724845210000|2024-08-28 11:40:10|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|2
1724845220000|2024-08-28 11:40:20|4035.5|4029.5|4036|4030|4036.5|4030.5|4035.5|4029.5|5
1724845240000|2024-08-28 11:40:40|4037|4031|4035|4029|4037|4031|4034|4028|60
1724845250000|2024-08-28 11:40:50|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1724845260000|2024-08-28 11:41:00|4035|4029|4035|4029|4035.5|4029.5|4035|4029|6
1724845270000|2024-08-28 11:41:10|4035.5|4029.5|4036|4030|4036.5|4030.5|4035.5|4029.5|6
1724845280000|2024-08-28 11:41:20|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|12
1724845290000|2024-08-28 11:41:30|4037|4031|4037|4031|4037|4031|4037|4031|1
1724845310000|2024-08-28 11:41:50|4036.5|4030.5|4037|4031|4037.5|4031.5|4036.5|4030.5|3
1724845320000|2024-08-28 11:42:00|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|1
1724845350000|2024-08-28 11:42:30|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|2
1724845360000|2024-08-28 11:42:40|4037|4031|4037|4031|4037.5|4031.5|4037|4031|1
1724845370000|2024-08-28 11:42:50|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|6
1724845380000|2024-08-28 11:43:00|||||||||3
1724845400000|2024-08-28 11:43:20|4037|4031|4037|4031|4037|4031|4036.5|4030.5|0
1724845410000|2024-08-28 11:43:30|4036.5|4030.5|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1724845430000|2024-08-28 11:43:50|4036|4030|4036|4030|4036|4030|4036|4030|0
1724845440000|2024-08-28 11:44:00|4034.5|4028.5|4032.5|4026.5|4034.5|4028.5|4032.5|4026.5|89
1724845450000|2024-08-28 11:44:10|4032.6|4026.6|4035.5|4029.5|4035.5|4029.5|4032.6|4026.6|18
1724845460000|2024-08-28 11:44:20|||||||||1
1724845490000|2024-08-28 11:44:50|4035|4029|4036|4030|4036|4030|4035|4029|1
1724845500000|2024-08-28 11:45:00|4035|4029|4036|4030|4036|4030|4035|4029|2
1724845510000|2024-08-28 11:45:10|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|1
1724845520000|2024-08-28 11:45:20|4036.5|4030.5|4037|4031|4037|4031|4036.5|4030.5|1
1724845530000|2024-08-28 11:45:30|4036.5|4030.5|4037|4031|4037|4031|4036.5|4030.5|6
1724845540000|2024-08-28 11:45:40|4036|4030|4036|4030|4036|4030|4035.1|4029.1|3
1724845550000|2024-08-28 11:45:50|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|3
1724845560000|2024-08-28 11:46:00|4035|4029|4035|4029|4035|4029|4034.5|4028.5|2
1724845570000|2024-08-28 11:46:10|4034|4028|4035|4029|4035|4029|4034|4028|2
1724845590000|2024-08-28 11:46:30|4034.5|4028.5|4033.5|4027.5|4034.5|4028.5|4033.5|4027.5|1
1724845610000|2024-08-28 11:46:50|4033.6|4027.6|4034|4028|4034|4028|4033.6|4027.6|1
1724845620000|2024-08-28 11:47:00|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|1
1724845630000|2024-08-28 11:47:10|4034|4028|4034|4028|4034|4028|4034|4028|2
1724845640000|2024-08-28 11:47:20|4035|4029|4035|4029|4035|4029|4035|4029|2
1724845650000|2024-08-28 11:47:30|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1724845660000|2024-08-28 11:47:40|4035|4029|4035|4029|4035|4029|4035|4029|0
1724845680000|2024-08-28 11:48:00|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|0
1724845690000|2024-08-28 11:48:10|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|1
1724845700000|2024-08-28 11:48:20|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|1
1724845730000|2024-08-28 11:48:50|4034|4028|4034.5|4028.5|4034.5|4028.5|4034|4028|1
1724845740000|2024-08-28 11:49:00|4034|4028|4033.5|4027.5|4034|4028|4033.5|4027.5|1
1724845760000|2024-08-28 11:49:20|4033|4027|4033|4027|4033|4027|4033|4027|1
1724845770000|2024-08-28 11:49:30|4033.5|4027.5|4031.5|4025.5|4033.5|4027.5|4029|4023|24
1724845780000|2024-08-28 11:49:40|||||||||1
1724845790000|2024-08-28 11:49:50|4031.1|4025.1|4031|4025|4031.1|4025.1|4031|4025|4
1724845810000|2024-08-28 11:50:10|||||||||3
1724845820000|2024-08-28 11:50:20|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|6
1724845830000|2024-08-28 11:50:30|4031|4025|4032|4026|4032|4026|4031|4025|4
1724845860000|2024-08-28 11:51:00|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1724845870000|2024-08-28 11:51:10|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|6
1724845880000|2024-08-28 11:51:20|4032|4026|4032|4026|4032|4026|4032|4026|10
1724845890000|2024-08-28 11:51:30|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031|4025|2
1724845900000|2024-08-28 11:51:40|4031|4025|4031|4025|4031|4025|4031|4025|23
1724845910000|2024-08-28 11:51:50|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|4
1724845920000|2024-08-28 11:52:00|4029|4023|4026|4020|4029|4023|4026|4020|24
1724845930000|2024-08-28 11:52:10|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|1
1724845940000|2024-08-28 11:52:20|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|0
1724845950000|2024-08-28 11:52:30|4026.5|4020.5|4028|4022|4028|4022|4026.5|4020.5|16
1724845960000|2024-08-28 11:52:40|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|1
1724845970000|2024-08-28 11:52:50|4028.5|4022.5|4029|4023|4029.5|4023.5|4028.5|4022.5|4
1724845980000|2024-08-28 11:53:00|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|2
1724845990000|2024-08-28 11:53:10|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|1
1724846000000|2024-08-28 11:53:20|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|14
1724846030000|2024-08-28 11:53:50|||||||||2
1724846060000|2024-08-28 11:54:20|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029|4023|1
1724846070000|2024-08-28 11:54:30|4029|4023|4029|4023|4029|4023|4029|4023|15
1724846080000|2024-08-28 11:54:40|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|2
1724846090000|2024-08-28 11:54:50|4028|4022|4028|4022|4028|4022|4028|4022|3
1724846100000|2024-08-28 11:55:00|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1724846110000|2024-08-28 11:55:10|4028|4022|4028|4022|4028|4022|4028|4022|1
1724846150000|2024-08-28 11:55:50|4027.5|4021.5|4028|4022|4028|4022|4027.5|4021.5|1
1724846160000|2024-08-28 11:56:00|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|1
1724846170000|2024-08-28 11:56:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027|4021|1
1724846180000|2024-08-28 11:56:20|4027|4021|4027|4021|4027|4021|4027|4021|0
1724846190000|2024-08-28 11:56:30|4026.5|4020.5|4026|4020|4026.5|4020.5|4026|4020|1
1724846200000|2024-08-28 11:56:40|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|2
1724846220000|2024-08-28 11:57:00|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1724846230000|2024-08-28 11:57:10|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|1
1724846240000|2024-08-28 11:57:20|||||||||1
1724846250000|2024-08-28 11:57:30|4026|4020|4025.5|4019.5|4026|4020|4025.5|4019.5|5
1724846260000|2024-08-28 11:57:40|4026|4020|4027|4021|4027|4021|4026|4020|50
1724846270000|2024-08-28 11:57:50|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|1
1724846280000|2024-08-28 11:58:00|4027|4021|4027|4021|4027.5|4021.5|4027|4021|8
1724846290000|2024-08-28 11:58:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1724846300000|2024-08-28 11:58:20|||||||||7
1724846310000|2024-08-28 11:58:30|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|3
1724846330000|2024-08-28 11:58:50|||||||||3
1724846340000|2024-08-28 11:59:00|4026|4020|4026|4020|4026|4020|4026|4020|1
1724846350000|2024-08-28 11:59:10|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1724846360000|2024-08-28 11:59:20|4026|4020|4026|4020|4026|4020|4026|4020|3
1724846370000|2024-08-28 11:59:30|||||||||16
1724846380000|2024-08-28 11:59:40|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026|4020|44
1724846390000|2024-08-28 11:59:50|||||||||10
1724846400000|2024-08-28 12:00:00|||||||||7
1724846410000|2024-08-28 12:00:10|4027|4021|4027.5|4021.5|4027.5|4021.5|4027|4021|7
1724846420000|2024-08-28 12:00:20|4026.5|4020.5|4026|4020|4027|4021|4026|4020|3
1724846430000|2024-08-28 12:00:30|4025.5|4019.5|4025.5|4019.5|4026|4020|4025|4019|18
1724846440000|2024-08-28 12:00:40|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|1
1724846450000|2024-08-28 12:00:50|4023.5|4017.5|4021.5|4015.5|4023.5|4017.5|4021.5|4015.5|25
1724846460000|2024-08-28 12:01:00|4023.5|4017.5|4024|4018|4024|4018|4023.5|4017.5|9
1724846470000|2024-08-28 12:01:10|4023.5|4017.5|4023|4017|4023.5|4017.5|4023|4017|2
1724846480000|2024-08-28 12:01:20|4022.5|4016.5|4023|4017|4023|4017|4022|4016|1
1724846490000|2024-08-28 12:01:30|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|5
1724846500000|2024-08-28 12:01:40|4022|4016|4022|4016|4022|4016|4021.5|4015.5|9
1724846510000|2024-08-28 12:01:50|||||||||1
1724846520000|2024-08-28 12:02:00|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|2
1724846530000|2024-08-28 12:02:10|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|2
1724846540000|2024-08-28 12:02:20|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|2
1724846550000|2024-08-28 12:02:30|4022.5|4016.5|4022.5|4016.5|4023|4017|4022.5|4016.5|1
1724846560000|2024-08-28 12:02:40|||||||||2
1724846570000|2024-08-28 12:02:50|4022|4016|4022|4016|4022|4016|4022|4016|1
1724846590000|2024-08-28 12:03:10|4021.5|4015.5|4021|4015|4022|4016|4021|4015|4
1724846600000|2024-08-28 12:03:20|||||||||1
1724846610000|2024-08-28 12:03:30|4021.5|4015.5|4022.5|4016.5|4022.5|4016.5|4021.5|4015.5|1
1724846620000|2024-08-28 12:03:40|4022|4016|4022.5|4016.5|4022.5|4016.5|4021.5|4015.5|4
1724846630000|2024-08-28 12:03:50|||||||||4
1724846640000|2024-08-28 12:04:00|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|7
1724846650000|2024-08-28 12:04:10|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|1
1724846660000|2024-08-28 12:04:20|4020|4014|4020|4014|4020|4014|4020|4014|2
1724846670000|2024-08-28 12:04:30|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1724846690000|2024-08-28 12:04:50|4020|4014|4020|4014|4020|4014|4020|4014|5
1724846700000|2024-08-28 12:05:00|4020.5|4014.5|4020.5|4014.5|4021|4015|4020.5|4014.5|2
1724846710000|2024-08-28 12:05:10|4021|4015|4021|4015|4021|4015|4021|4015|0
1724846730000|2024-08-28 12:05:30|4020.5|4014.5|4020|4014|4020.5|4014.5|4020|4014|2
1724846740000|2024-08-28 12:05:40|4021|4015|4021|4015|4021|4015|4021|4015|1
1724846760000|2024-08-28 12:06:00|4021.5|4015.5|4021|4015|4021.5|4015.5|4020.5|4014.5|14
1724846770000|2024-08-28 12:06:10|4020.5|4014.5|4020|4014|4021|4015|4020|4014|18
1724846780000|2024-08-28 12:06:20|4020.1|4014.1|4020|4014|4020.5|4014.5|4020|4014|2
1724846790000|2024-08-28 12:06:30|4021|4015|4020.5|4014.5|4021|4015|4020.5|4014.5|11
1724846800000|2024-08-28 12:06:40|4021|4015|4020.1|4014.1|4021|4015|4020|4014|4
1724846810000|2024-08-28 12:06:50|4018.6|4012.6|4019|4013|4019|4013|4018.5|4012.5|14
1724846820000|2024-08-28 12:07:00|4020|4014|4020.1|4014.1|4020.5|4014.5|4020|4014|10
1724846830000|2024-08-28 12:07:10|4020|4014|4020.5|4014.5|4020.5|4014.5|4020|4014|0
1724846840000|2024-08-28 12:07:20|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|1
1724846850000|2024-08-28 12:07:30|4019.5|4013.5|4019|4013|4019.5|4013.5|4019|4013|3
1724846860000|2024-08-28 12:07:40|4018.1|4012.1|4019.1|4013.1|4019.1|4013.1|4018.1|4012.1|0
1724846870000|2024-08-28 12:07:50|4019|4013|4018|4012|4019|4013|4017.5|4011.5|16
1724846880000|2024-08-28 12:08:00|4018.5|4012.5|4018|4012|4018.5|4012.5|4018|4012|2
1724846890000|2024-08-28 12:08:10|4018.5|4012.5|4018|4012|4018.5|4012.5|4018|4012|2
1724846900000|2024-08-28 12:08:20|4018.5|4012.5|4018|4012|4018.5|4012.5|4018|4012|2
1724846910000|2024-08-28 12:08:30|4017.5|4011.5|4018|4012|4018|4012|4017.5|4011.5|1
1724846920000|2024-08-28 12:08:40|4016.5|4010.5|4015|4009|4016.5|4010.5|4014|4008|70
1724846930000|2024-08-28 12:08:50|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014|4008|27
1724846940000|2024-08-28 12:09:00|4015|4009|4014.5|4008.5|4015.5|4009.5|4014|4008|9
1724846950000|2024-08-28 12:09:10|4015|4009|4015|4009|4015|4009|4014.5|4008.5|6
1724846960000|2024-08-28 12:09:20|4014.5|4008.5|4014|4008|4014.5|4008.5|4013.5|4007.5|2
1724846970000|2024-08-28 12:09:30|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1724846980000|2024-08-28 12:09:40|4013.6|4007.6|4013.6|4007.6|4014|4008|4013.6|4007.6|49
1724846990000|2024-08-28 12:09:50|4014.1|4008.1|4011.6|4005.6|4014.1|4008.1|4011.6|4005.6|120
1724847000000|2024-08-28 12:10:00|4012|4006|4012.5|4006.5|4012.6|4006.6|4012|4006|10
1724847010000|2024-08-28 12:10:10|4012.6|4006.6|4012.5|4006.5|4012.6|4006.6|4012.5|4006.5|0
1724847020000|2024-08-28 12:10:20|4012.6|4006.6|4018.6|4012.6|4018.6|4012.6|4012.6|4006.6|24
1724847030000|2024-08-28 12:10:30|4019|4013|4019.1|4013.1|4019.1|4013.1|4018.5|4012.5|2
1724847040000|2024-08-28 12:10:40|4019.6|4013.6|4018.6|4012.6|4019.6|4013.6|4018.6|4012.6|2
1724847050000|2024-08-28 12:10:50|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018|4012|3
1724847060000|2024-08-28 12:11:00|4019|4013|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|7
1724847070000|2024-08-28 12:11:10|4019|4013|4019|4013|4019|4013|4019|4013|1
1724847080000|2024-08-28 12:11:20|4018.5|4012.5|4019|4013|4019|4013|4018.1|4012.1|1
1724847090000|2024-08-28 12:11:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|11
1724847100000|2024-08-28 12:11:40|4017.5|4011.5|4017.6|4011.6|4017.6|4011.6|4017.5|4011.5|6
1724847120000|2024-08-28 12:12:00|4017|4011|4016.6|4010.6|4017|4011|4016.6|4010.6|3
1724847140000|2024-08-28 12:12:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|5
1724847150000|2024-08-28 12:12:30|||||||||1
1724847160000|2024-08-28 12:12:40|4016.6|4010.6|4015.1|4009.1|4016.6|4010.6|4015.1|4009.1|0
1724847170000|2024-08-28 12:12:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1724847180000|2024-08-28 12:13:00|4016.1|4010.1|4015.6|4009.6|4016.1|4010.1|4015.6|4009.6|2
1724847190000|2024-08-28 12:13:10|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1724847210000|2024-08-28 12:13:30|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|0
1724847220000|2024-08-28 12:13:40|4017|4011|4017.1|4011.1|4017.1|4011.1|4017|4011|0
1724847230000|2024-08-28 12:13:50|||||||||2
1724847240000|2024-08-28 12:14:00|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|1
1724847250000|2024-08-28 12:14:10|4016|4010|4015.1|4009.1|4016|4010|4015.1|4009.1|8
1724847260000|2024-08-28 12:14:20|4015|4009|4014.5|4008.5|4015|4009|4014.1|4008.1|0
1724847270000|2024-08-28 12:14:30|4014.6|4008.6|4014.5|4008.5|4015.5|4009.5|4014.5|4008.5|5
1724847290000|2024-08-28 12:14:50|4015.5|4009.5|4014.1|4008.1|4015.5|4009.5|4014.1|4008.1|6
1724847300000|2024-08-28 12:15:00|4014.5|4008.5|4013.5|4007.5|4015.5|4009.5|4012.6|4006.6|16
1724847310000|2024-08-28 12:15:10|4013.1|4007.1|4012.5|4006.5|4013.1|4007.1|4012.5|4006.5|1
1724847320000|2024-08-28 12:15:20|4013|4007|4013|4007|4013|4007|4013|4007|1
1724847330000|2024-08-28 12:15:30|4012.1|4006.1|4013|4007|4013|4007|4012.1|4006.1|16
1724847340000|2024-08-28 12:15:40|4012.6|4006.6|4012.5|4006.5|4012.6|4006.6|4012.5|4006.5|5
1724847350000|2024-08-28 12:15:50|4012.1|4006.1|4012.1|4006.1|4012.5|4006.5|4011.6|4005.6|2
1724847360000|2024-08-28 12:16:00|4012.5|4006.5|4012.1|4006.1|4012.6|4006.6|4011.6|4005.6|13
1724847370000|2024-08-28 12:16:10|4012.6|4006.6|4013.1|4007.1|4013.5|4007.5|4012.6|4006.6|2
1724847380000|2024-08-28 12:16:20|4013.5|4007.5|4013.1|4007.1|4013.5|4007.5|4012.6|4006.6|2
1724847390000|2024-08-28 12:16:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1724847400000|2024-08-28 12:16:40|4012.6|4006.6|4013.1|4007.1|4013.6|4007.6|4012.6|4006.6|1
1724847410000|2024-08-28 12:16:50|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.1|4006.1|3
1724847420000|2024-08-28 12:17:00|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|1
1724847440000|2024-08-28 12:17:20|4012.6|4006.6|4013.6|4007.6|4013.6|4007.6|4012.6|4006.6|0
1724847450000|2024-08-28 12:17:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|12
1724847460000|2024-08-28 12:17:40|4012.6|4006.6|4013.1|4007.1|4013.5|4007.5|4012.6|4006.6|1
1724847470000|2024-08-28 12:17:50|4013.6|4007.6|4016|4010|4016|4010|4013.6|4007.6|18
1724847480000|2024-08-28 12:18:00|4016.1|4010.1|4019|4013|4019.5|4013.5|4016.1|4010.1|27
1724847490000|2024-08-28 12:18:10|4018.5|4012.5|4018.5|4012.5|4019|4013|4018.5|4012.5|1
1724847500000|2024-08-28 12:18:20|4019|4013|4018|4012|4019|4013|4017.5|4011.5|2
1724847520000|2024-08-28 12:18:40|4019|4013|4019.1|4013.1|4019.1|4013.1|4019|4013|4
1724847540000|2024-08-28 12:19:00|4019.5|4013.5|4018.6|4012.6|4019.6|4013.6|4018.1|4012.1|3
1724847550000|2024-08-28 12:19:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1724847560000|2024-08-28 12:19:20|4018.5|4012.5|4018.1|4012.1|4018.5|4012.5|4018.1|4012.1|0
1724847580000|2024-08-28 12:19:40|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|1
1724847590000|2024-08-28 12:19:50|4017.1|4011.1|4018.1|4012.1|4018.1|4012.1|4017.1|4011.1|5
1724847610000|2024-08-28 12:20:10|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1724847620000|2024-08-28 12:20:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1724847630000|2024-08-28 12:20:30|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1724847660000|2024-08-28 12:21:00|4018.5|4012.5|4019.1|4013.1|4020.5|4014.5|4018.5|4012.5|3
1724847670000|2024-08-28 12:21:10|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|2
1724847680000|2024-08-28 12:21:20|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1724847690000|2024-08-28 12:21:30|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|1
1724847700000|2024-08-28 12:21:40|4019.5|4013.5|4019.6|4013.6|4019.6|4013.6|4019.5|4013.5|0
1724847710000|2024-08-28 12:21:50|4020.6|4014.6|4020.1|4014.1|4020.6|4014.6|4020.1|4014.1|1
1724847720000|2024-08-28 12:22:00|4020|4014|4018.6|4012.6|4020|4014|4018.6|4012.6|3
1724847730000|2024-08-28 12:22:10|4019.1|4013.1|4020.1|4014.1|4020.5|4014.5|4019.1|4013.1|2
1724847750000|2024-08-28 12:22:30|4020|4014|4020.1|4014.1|4020.5|4014.5|4020|4014|3
1724847760000|2024-08-28 12:22:40|4020|4014|4020.1|4014.1|4020.1|4014.1|4020|4014|0
1724847770000|2024-08-28 12:22:50|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|1
1724847780000|2024-08-28 12:23:00|4020.6|4014.6|4019.5|4013.5|4020.6|4014.6|4019.5|4013.5|3
1724847790000|2024-08-28 12:23:10|4019.6|4013.6|4020.1|4014.1|4020.5|4014.5|4019.6|4013.6|5
1724847800000|2024-08-28 12:23:20|4020.5|4014.5|4020.1|4014.1|4020.5|4014.5|4020.1|4014.1|3
1724847830000|2024-08-28 12:23:50|4020.5|4014.5|4020.6|4014.6|4020.6|4014.6|4020.5|4014.5|0
1724847840000|2024-08-28 12:24:00|4020.5|4014.5|4022.1|4016.1|4022.1|4016.1|4020.5|4014.5|8
1724847850000|2024-08-28 12:24:10|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|1
1724847860000|2024-08-28 12:24:20|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1724847870000|2024-08-28 12:24:30|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020|4014|0
1724847880000|2024-08-28 12:24:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|1
1724847890000|2024-08-28 12:24:50|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|1
1724847900000|2024-08-28 12:25:00|4019.5|4013.5|4019|4013|4019.5|4013.5|4018.6|4012.6|1
1724847910000|2024-08-28 12:25:10|4018.6|4012.6|4018.5|4012.5|4018.6|4012.6|4018.5|4012.5|0
1724847920000|2024-08-28 12:25:20|4018.6|4012.6|4018.5|4012.5|4018.6|4012.6|4018.5|4012.5|0
1724847930000|2024-08-28 12:25:30|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|1
1724847940000|2024-08-28 12:25:40|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|2
1724847950000|2024-08-28 12:25:50|||||||||1
1724847960000|2024-08-28 12:26:00|||||||||1
1724847990000|2024-08-28 12:26:30|4018|4012|4017.1|4011.1|4018|4012|4017.1|4011.1|0
1724848000000|2024-08-28 12:26:40|4016.6|4010.6|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|2
1724848010000|2024-08-28 12:26:50|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1724848020000|2024-08-28 12:27:00|4016.5|4010.5|4016.1|4010.1|4016.5|4010.5|4016.1|4010.1|5
1724848030000|2024-08-28 12:27:10|4016.5|4010.5|4017.6|4011.6|4017.6|4011.6|4016.5|4010.5|7
1724848040000|2024-08-28 12:27:20|4017.5|4011.5|4018.5|4012.5|4018.5|4012.5|4017.5|4011.5|3
1724848050000|2024-08-28 12:27:30|4017.5|4011.5|4017.1|4011.1|4017.5|4011.5|4017.1|4011.1|2
1724848060000|2024-08-28 12:27:40|4017|4011|4017.1|4011.1|4017.1|4011.1|4017|4011|1
1724848070000|2024-08-28 12:27:50|4017.5|4011.5|4017.1|4011.1|4017.5|4011.5|4017.1|4011.1|0
1724848090000|2024-08-28 12:28:10|4016.6|4010.6|4017.5|4011.5|4017.5|4011.5|4016.6|4010.6|1
1724848110000|2024-08-28 12:28:30|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1724848120000|2024-08-28 12:28:40|4016.5|4010.5|4017.1|4011.1|4017.1|4011.1|4016.5|4010.5|1
1724848130000|2024-08-28 12:28:50|4017.5|4011.5|4017.1|4011.1|4017.5|4011.5|4017.1|4011.1|0
1724848140000|2024-08-28 12:29:00|4017.5|4011.5|4019.5|4013.5|4019.5|4013.5|4017|4011|20
1724848150000|2024-08-28 12:29:10|4019.1|4013.1|4017.6|4011.6|4019.1|4013.1|4017.6|4011.6|4
1724848160000|2024-08-28 12:29:20|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018|4012|1
1724848170000|2024-08-28 12:29:30|4019|4013|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|1
1724848180000|2024-08-28 12:29:40|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|1
1724848190000|2024-08-28 12:29:50|4019.5|4013.5|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|3
1724848200000|2024-08-28 12:30:00|4019.5|4013.5|4020|4014|4020|4014|4019.1|4013.1|2
1724848210000|2024-08-28 12:30:10|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|2
1724848220000|2024-08-28 12:30:20|4019|4013|4019.1|4013.1|4019.1|4013.1|4019|4013|1
1724848230000|2024-08-28 12:30:30|4021.5|4015.5|4022.1|4016.1|4022.1|4016.1|4021.5|4015.5|17
1724848240000|2024-08-28 12:30:40|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|1
1724848250000|2024-08-28 12:30:50|||||||||4
1724848260000|2024-08-28 12:31:00|4022.6|4016.6|4022.5|4016.5|4022.6|4016.6|4022.5|4016.5|0
1724848270000|2024-08-28 12:31:10|4022.6|4016.6|4023.5|4017.5|4023.5|4017.5|4022.6|4016.6|5
1724848280000|2024-08-28 12:31:20|4023|4017|4024.1|4018.1|4024.1|4018.1|4023|4017|3
1724848290000|2024-08-28 12:31:30|4024|4018|4024|4018|4024.1|4018.1|4023.5|4017.5|2
1724848300000|2024-08-28 12:31:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1724848320000|2024-08-28 12:32:00|||||||||2
1724848330000|2024-08-28 12:32:10|||||||||1
1724848350000|2024-08-28 12:32:30|4023|4017|4023|4017|4023.5|4017.5|4023|4017|2
1724848360000|2024-08-28 12:32:40|4023.5|4017.5|4023.5|4017.5|4024|4018|4023|4017|3
1724848370000|2024-08-28 12:32:50|4024|4018|4024.5|4018.5|4024.6|4018.6|4024|4018|1
1724848380000|2024-08-28 12:33:00|4024|4018|4022.5|4016.5|4024|4018|4022.5|4016.5|8
1724848390000|2024-08-28 12:33:10|4022|4016|4022|4016|4022|4016|4022|4016|2
1724848410000|2024-08-28 12:33:30|4021|4015|4021|4015|4021|4015|4021|4015|2
1724848420000|2024-08-28 12:33:40|||||||||7
1724848430000|2024-08-28 12:33:50|4020.5|4014.5|4020.6|4014.6|4020.6|4014.6|4020|4014|7
1724848440000|2024-08-28 12:34:00|4020.5|4014.5|4019|4013|4020.5|4014.5|4018.6|4012.6|2
1724848450000|2024-08-28 12:34:10|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|11
1724848460000|2024-08-28 12:34:20|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|20
1724848470000|2024-08-28 12:34:30|4014.6|4008.6|4015.6|4009.6|4015.6|4009.6|4014.6|4008.6|9
1724848480000|2024-08-28 12:34:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4
1724848490000|2024-08-28 12:34:50|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|13
1724848500000|2024-08-28 12:35:00|4011.6|4005.6|4013.6|4007.6|4013.6|4007.6|4011.6|4005.6|45
1724848510000|2024-08-28 12:35:10|4014.1|4008.1|4015.1|4009.1|4015.1|4009.1|4014.1|4008.1|2
1724848530000|2024-08-28 12:35:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1724848550000|2024-08-28 12:35:50|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|4
1724848560000|2024-08-28 12:36:00|4015.6|4009.6|4016.6|4010.6|4016.6|4010.6|4015.6|4009.6|6
1724848570000|2024-08-28 12:36:10|4016.1|4010.1|4015.1|4009.1|4016.1|4010.1|4015.1|4009.1|2
1724848580000|2024-08-28 12:36:20|4014.6|4008.6|4013.6|4007.6|4014.6|4008.6|4013.6|4007.6|0
1724848600000|2024-08-28 12:36:40|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4011.6|4005.6|5
1724848610000|2024-08-28 12:36:50|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.5|4005.5|2
1724848620000|2024-08-28 12:37:00|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|3
1724848630000|2024-08-28 12:37:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|5
1724848640000|2024-08-28 12:37:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|16
1724848650000|2024-08-28 12:37:30|4014.6|4008.6|4016.1|4010.1|4016.1|4010.1|4014.6|4008.6|3
1724848660000|2024-08-28 12:37:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1724848670000|2024-08-28 12:37:50|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|8
1724848680000|2024-08-28 12:38:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|42
1724848690000|2024-08-28 12:38:10|4014.6|4008.6|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|2
1724848700000|2024-08-28 12:38:20|||||||||1
1724848710000|2024-08-28 12:38:30|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.1|4007.1|15
1724848720000|2024-08-28 12:38:40|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|12
1724848730000|2024-08-28 12:38:50|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|0
1724848750000|2024-08-28 12:39:10|||||||||1
1724848760000|2024-08-28 12:39:20|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|2
1724848770000|2024-08-28 12:39:30|4014.5|4008.5|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|1
1724848780000|2024-08-28 12:39:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4
1724848790000|2024-08-28 12:39:50|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1724848800000|2024-08-28 12:40:00|4014.6|4008.6|4016.1|4010.1|4016.1|4010.1|4014.1|4008.1|2
1724848810000|2024-08-28 12:40:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1724848820000|2024-08-28 12:40:20|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|0
1724848830000|2024-08-28 12:40:30|4014.6|4008.6|4011.1|4005.1|4014.6|4008.6|4011.1|4005.1|34
1724848840000|2024-08-28 12:40:40|||||||||3
1724848850000|2024-08-28 12:40:50|4012.1|4006.1|4011.1|4005.1|4012.1|4006.1|4010.6|4004.6|12
1724848860000|2024-08-28 12:41:00|||||||||2
1724848880000|2024-08-28 12:41:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|2
1724848890000|2024-08-28 12:41:30|||||||||1
1724848900000|2024-08-28 12:41:40|4011.6|4005.6|4009.1|4003.1|4011.6|4005.6|4009.1|4003.1|12
1724848910000|2024-08-28 12:41:50|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|6
1724848920000|2024-08-28 12:42:00|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|1
1724848930000|2024-08-28 12:42:10|4009.6|4003.6|4009.6|4003.6|4010|4004|4009.6|4003.6|1
1724848940000|2024-08-28 12:42:20|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4008.6|4002.6|9
1724848950000|2024-08-28 12:42:30|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|1
1724848960000|2024-08-28 12:42:40|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1724848970000|2024-08-28 12:42:50|4009.6|4003.6|4008.1|4002.1|4009.6|4003.6|4007.6|4001.6|15
1724848980000|2024-08-28 12:43:00|4007.6|4001.6|4008.1|4002.1|4008.1|4002.1|4007.6|4001.6|52
1724848990000|2024-08-28 12:43:10|4008.5|4002.5|4007.6|4001.6|4008.5|4002.5|4007.6|4001.6|3
1724849000000|2024-08-28 12:43:20|4007.1|4001.1|4007.6|4001.6|4007.6|4001.6|4007.1|4001.1|6
1724849010000|2024-08-28 12:43:30|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|3
1724849020000|2024-08-28 12:43:40|||||||||1
1724849030000|2024-08-28 12:43:50|4006.1|4000.1|4005.6|3999.6|4006.1|4000.1|4005.6|3999.6|28
1724849040000|2024-08-28 12:44:00|||||||||17
1724849050000|2024-08-28 12:44:10|4006.1|4000.1|4009.1|4003.1|4009.1|4003.1|4006.1|4000.1|3
1724849060000|2024-08-28 12:44:20|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|3
1724849070000|2024-08-28 12:44:30|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|4
1724849080000|2024-08-28 12:44:40|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|7
1724849090000|2024-08-28 12:44:50|||||||||3
1724851800000|2024-08-28 13:30:00|4007.6|4001.6|4003.1|3997.1|4007.6|4001.6|4001.6|3995.6|384
1724851810000|2024-08-28 13:30:10|4003.6|3997.6|4012.6|4006.6|4013.6|4007.6|4003.1|3997.1|118
1724851820000|2024-08-28 13:30:20|4013.6|4007.6|4017.6|4011.6|4017.6|4011.6|4013.1|4007.1|57
1724851830000|2024-08-28 13:30:30|4016.6|4010.6|4016.1|4010.1|4018.6|4012.6|4014.6|4008.6|67
1724851840000|2024-08-28 13:30:40|4015.6|4009.6|4021.1|4015.1|4021.6|4015.6|4015.6|4009.6|42
1724851850000|2024-08-28 13:30:50|4021.6|4015.6|4017.6|4011.6|4023.1|4017.1|4017.6|4011.6|50
1724851860000|2024-08-28 13:31:00|4016.1|4010.1|4012.6|4006.6|4016.1|4010.1|4012.6|4006.6|60
1724851870000|2024-08-28 13:31:10|4011.6|4005.6|4011.6|4005.6|4014.1|4008.1|4010.1|4004.1|74
1724851880000|2024-08-28 13:31:20|4012.6|4006.6|4012.1|4006.1|4013.6|4007.6|4011.6|4005.6|34
1724851890000|2024-08-28 13:31:30|4011.6|4005.6|4012.6|4006.6|4012.6|4006.6|4011.6|4005.6|10
1724851900000|2024-08-28 13:31:40|4012.1|4006.1|4012.1|4006.1|4012.6|4006.6|4011.6|4005.6|44
1724851910000|2024-08-28 13:31:50|4012.6|4006.6|4014.6|4008.6|4014.6|4008.6|4011.6|4005.6|23
1724851920000|2024-08-28 13:32:00|4015.1|4009.1|4013.6|4007.6|4017.6|4011.6|4012.6|4006.6|23
1724851930000|2024-08-28 13:32:10|4014.6|4008.6|4017.6|4011.6|4019.6|4013.6|4014.6|4008.6|37
1724851940000|2024-08-28 13:32:20|4018.6|4012.6|4014.1|4008.1|4018.6|4012.6|4012.6|4006.6|19
1724851950000|2024-08-28 13:32:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4012.1|4006.1|24
1724851960000|2024-08-28 13:32:40|4015.1|4009.1|4015.6|4009.6|4016.6|4010.6|4015.1|4009.1|11
1724851970000|2024-08-28 13:32:50|4016.5|4010.5|4017.6|4011.6|4017.6|4011.6|4016.5|4010.5|21
1724851980000|2024-08-28 13:33:00|4017.1|4011.1|4021.1|4015.1|4021.1|4015.1|4017.1|4011.1|25
1724851990000|2024-08-28 13:33:10|4021.5|4015.5|4024|4018|4025|4019|4021.5|4015.5|28
1724852000000|2024-08-28 13:33:20|4023.5|4017.5|4022.1|4016.1|4026.5|4020.5|4021.6|4015.6|89
1724852010000|2024-08-28 13:33:30|4022|4016|4024|4018|4024|4018|4020.5|4014.5|38
1724852020000|2024-08-28 13:33:40|4023.5|4017.5|4023|4017|4025|4019|4023|4017|27
1724852030000|2024-08-28 13:33:50|4023.5|4017.5|4023|4017|4023.5|4017.5|4022.6|4016.6|9
1724852040000|2024-08-28 13:34:00|4022.5|4016.5|4022.1|4016.1|4023.5|4017.5|4022.1|4016.1|74
1724852050000|2024-08-28 13:34:10|4022|4016|4020|4014|4022|4016|4018.5|4012.5|46
1724852060000|2024-08-28 13:34:20|4019.5|4013.5|4021.5|4015.5|4022.1|4016.1|4019.5|4013.5|10
1724852070000|2024-08-28 13:34:30|4022.1|4016.1|4024.5|4018.5|4024.5|4018.5|4020.5|4014.5|56
1724852080000|2024-08-28 13:34:40|4025|4019|4025|4019|4025.5|4019.5|4024.5|4018.5|31
1724852090000|2024-08-28 13:34:50|4024.5|4018.5|4023|4017|4025.5|4019.5|4022|4016|17
1724852100000|2024-08-28 13:35:00|4022.5|4016.5|4021.5|4015.5|4024.5|4018.5|4021.5|4015.5|52
1724852110000|2024-08-28 13:35:10|4022.5|4016.5|4022|4016|4024|4018|4022|4016|35
1724852120000|2024-08-28 13:35:20|4021.5|4015.5|4022|4016|4022|4016|4021.5|4015.5|23
1724852130000|2024-08-28 13:35:30|4023|4017|4026.5|4020.5|4026.6|4020.6|4023|4017|15
1724852140000|2024-08-28 13:35:40|4027.5|4021.5|4026.5|4020.5|4028.5|4022.5|4026.5|4020.5|25
1724852150000|2024-08-28 13:35:50|4027|4021|4029.5|4023.5|4029.5|4023.5|4026.5|4020.5|15
1724852160000|2024-08-28 13:36:00|4028.5|4022.5|4031|4025|4031.5|4025.5|4027.1|4021.1|38
1724852170000|2024-08-28 13:36:10|4030.1|4024.1|4030.5|4024.5|4031.5|4025.5|4029|4023|85
1724852180000|2024-08-28 13:36:20|4030|4024|4030.5|4024.5|4030.5|4024.5|4029|4023|16
1724852190000|2024-08-28 13:36:30|4028.6|4022.6|4028.5|4022.5|4029|4023|4028|4022|53
1724852200000|2024-08-28 13:36:40|4027.6|4021.6|4029.5|4023.5|4029.5|4023.5|4027.5|4021.5|17
1724852210000|2024-08-28 13:36:50|4030.5|4024.5|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|41
1724852220000|2024-08-28 13:37:00|4028.5|4022.5|4029.5|4023.5|4031|4025|4028.5|4022.5|144
1724852230000|2024-08-28 13:37:10|4030|4024|4030.5|4024.5|4031.5|4025.5|4030|4024|18
1724852240000|2024-08-28 13:37:20|4030|4024|4031.5|4025.5|4031.5|4025.5|4030|4024|23
1724852250000|2024-08-28 13:37:30|4030.5|4024.5|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|11
1724852260000|2024-08-28 13:37:40|4030|4024|4028.5|4022.5|4031|4025|4028.5|4022.5|69
1724852270000|2024-08-28 13:37:50|4029|4023|4033|4027|4033|4027|4028.5|4022.5|16
1724852280000|2024-08-28 13:38:00|4032.5|4026.5|4034|4028|4034.5|4028.5|4032.5|4026.5|37
1724852290000|2024-08-28 13:38:10|4033.5|4027.5|4032.5|4026.5|4034|4028|4032.5|4026.5|41
1724852300000|2024-08-28 13:38:20|4033|4027|4033.5|4027.5|4033.5|4027.5|4033|4027|7
1724852310000|2024-08-28 13:38:30|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|19
1724852320000|2024-08-28 13:38:40|4033.5|4027.5|4030.5|4024.5|4033.5|4027.5|4030.5|4024.5|24
1724852330000|2024-08-28 13:38:50|4031|4025|4029.5|4023.5|4032.5|4026.5|4029.5|4023.5|67
1724852340000|2024-08-28 13:39:00|4030|4024|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|17
1724852350000|2024-08-28 13:39:10|4029|4023|4029.6|4023.6|4031.5|4025.5|4029|4023|41
1724852360000|2024-08-28 13:39:20|4029.5|4023.5|4029|4023|4029.5|4023.5|4028.5|4022.5|34
1724852370000|2024-08-28 13:39:30|4029.5|4023.5|4031.5|4025.5|4031.5|4025.5|4029.5|4023.5|18
1724852380000|2024-08-28 13:39:40|4032.5|4026.5|4031.5|4025.5|4032.5|4026.5|4029.5|4023.5|71
1724852390000|2024-08-28 13:39:50|4032|4026|4035.5|4029.5|4036|4030|4031.5|4025.5|28
1724852400000|2024-08-28 13:40:00|4035.6|4029.6|4035.5|4029.5|4036.5|4030.5|4034|4028|34
1724852410000|2024-08-28 13:40:10|4036|4030|4035|4029|4036|4030|4033.5|4027.5|70
1724852420000|2024-08-28 13:40:20|4035.5|4029.5|4036.5|4030.5|4036.5|4030.5|4035.5|4029.5|11
1724852430000|2024-08-28 13:40:30|4035.5|4029.5|4034.5|4028.5|4035.5|4029.5|4034.5|4028.5|39
1724852440000|2024-08-28 13:40:40|4035.5|4029.5|4034.5|4028.5|4035.5|4029.5|4033.5|4027.5|59
1724852450000|2024-08-28 13:40:50|4033.5|4027.5|4031|4025|4033.5|4027.5|4030.5|4024.5|50
1724852460000|2024-08-28 13:41:00|4031.5|4025.5|4030|4024|4031.5|4025.5|4029.5|4023.5|22
1724852470000|2024-08-28 13:41:10|4030.5|4024.5|4033|4027|4033|4027|4029.5|4023.5|25
1724852480000|2024-08-28 13:41:20|4032.5|4026.5|4033.5|4027.5|4033.5|4027.5|4032.5|4026.5|16
1724852490000|2024-08-28 13:41:30|4031.5|4025.5|4032.5|4026.5|4033|4027|4031.5|4025.5|40
1724852500000|2024-08-28 13:41:40|4033.5|4027.5|4035.5|4029.5|4035.5|4029.5|4033.5|4027.5|57
1724852510000|2024-08-28 13:41:50|4036.5|4030.5|4040|4034|4040.5|4034.5|4036|4030|43
1724852520000|2024-08-28 13:42:00|4037.6|4031.6|4036.5|4030.5|4038.5|4032.5|4036.5|4030.5|122
1724852530000|2024-08-28 13:42:10|4037|4031|4037|4031|4037.5|4031.5|4035.5|4029.5|44
1724852540000|2024-08-28 13:42:20|4036.5|4030.5|4033|4027|4038.5|4032.5|4033|4027|53
1724852550000|2024-08-28 13:42:30|4032.5|4026.5|4028.5|4022.5|4032.5|4026.5|4028.5|4022.5|30
1724852560000|2024-08-28 13:42:40|4028.1|4022.1|4029|4023|4030|4024|4028.1|4022.1|17
1724852570000|2024-08-28 13:42:50|4028.5|4022.5|4029.5|4023.5|4029.5|4023.5|4028.5|4022.5|13
1724852580000|2024-08-28 13:43:00|4029.1|4023.1|4027.5|4021.5|4029.5|4023.5|4027.5|4021.5|11
1724852590000|2024-08-28 13:43:10|4028|4022|4029.5|4023.5|4030.1|4024.1|4028|4022|32
1724852600000|2024-08-28 13:43:20|4030.5|4024.5|4029.5|4023.5|4030.6|4024.6|4029.5|4023.5|45
1724852610000|2024-08-28 13:43:30|4029|4023|4031.5|4025.5|4031.5|4025.5|4028.5|4022.5|35
1724852620000|2024-08-28 13:43:40|4031|4025|4031.5|4025.5|4032|4026|4030.5|4024.5|20
1724852630000|2024-08-28 13:43:50|4032|4026|4030.5|4024.5|4032|4026|4030|4024|17
1724852640000|2024-08-28 13:44:00|4030|4024|4029|4023|4030|4024|4029|4023|13
1724852650000|2024-08-28 13:44:10|4029.5|4023.5|4028.5|4022.5|4029.5|4023.5|4028.5|4022.5|7
1724852660000|2024-08-28 13:44:20|4027.5|4021.5|4028.5|4022.5|4028.5|4022.5|4026.5|4020.5|70
1724852670000|2024-08-28 13:44:30|4028|4022|4027|4021|4028|4022|4027|4021|14
1724852680000|2024-08-28 13:44:40|4026.5|4020.5|4025|4019|4027|4021|4024.5|4018.5|22
1724852690000|2024-08-28 13:44:50|4025.5|4019.5|4024|4018|4026.5|4020.5|4024|4018|12
1724852700000|2024-08-28 13:45:00|4024.5|4018.5|4021.5|4015.5|4024.5|4018.5|4020.5|4014.5|26
1724852710000|2024-08-28 13:45:10|4022|4016|4022|4016|4023.5|4017.5|4022|4016|49
1724852720000|2024-08-28 13:45:20|4021.5|4015.5|4022|4016|4022|4016|4020.5|4014.5|16
1724852730000|2024-08-28 13:45:30|4022.5|4016.5|4022|4016|4023.5|4017.5|4022|4016|16
1724852740000|2024-08-28 13:45:40|4021|4015|4021.5|4015.5|4021.5|4015.5|4021|4015|3
1724852750000|2024-08-28 13:45:50|4021|4015|4017.5|4011.5|4021|4015|4017.5|4011.5|41
1724852760000|2024-08-28 13:46:00|4017.6|4011.6|4018.5|4012.5|4018.5|4012.5|4016.5|4010.5|19
1724852770000|2024-08-28 13:46:10|4019|4013|4017.5|4011.5|4019.5|4013.5|4017.5|4011.5|7
1724852780000|2024-08-28 13:46:20|4017|4011|4020|4014|4020.5|4014.5|4017|4011|31
1724852790000|2024-08-28 13:46:30|4020.5|4014.5|4021|4015|4022.5|4016.5|4019.5|4013.5|9
1724852800000|2024-08-28 13:46:40|4021.5|4015.5|4021.5|4015.5|4022.5|4016.5|4021|4015|14
1724852810000|2024-08-28 13:46:50|4021|4015|4019.5|4013.5|4021.5|4015.5|4019.5|4013.5|7
1724852820000|2024-08-28 13:47:00|4018.6|4012.6|4021.5|4015.5|4021.5|4015.5|4018.6|4012.6|33
1724852830000|2024-08-28 13:47:10|4023.5|4017.5|4023|4017|4023.5|4017.5|4022.5|4016.5|12
1724852840000|2024-08-28 13:47:20|4023.5|4017.5|4022.5|4016.5|4023.5|4017.5|4022.5|4016.5|5
1724852850000|2024-08-28 13:47:30|4021.6|4015.6|4020.5|4014.5|4022|4016|4020.5|4014.5|8
1724852860000|2024-08-28 13:47:40|4020|4014|4020|4014|4020.5|4014.5|4020|4014|5
1724852870000|2024-08-28 13:47:50|4020.5|4014.5|4023|4017|4023.5|4017.5|4020|4014|7
1724852880000|2024-08-28 13:48:00|4022.5|4016.5|4024.6|4018.6|4024.6|4018.6|4022.5|4016.5|12
1724852890000|2024-08-28 13:48:10|4025|4019|4028.5|4022.5|4029|4023|4025|4019|15
1724852900000|2024-08-28 13:48:20|||||||||1
1724852910000|2024-08-28 13:48:30|4027.6|4021.6|4027.6|4021.6|4029.1|4023.1|4027.5|4021.5|26
1724852920000|2024-08-28 13:48:40|4028.5|4022.5|4027.5|4021.5|4028.5|4022.5|4027.1|4021.1|33
1724852930000|2024-08-28 13:48:50|4027.6|4021.6|4028.5|4022.5|4028.5|4022.5|4027.5|4021.5|12
1724852940000|2024-08-28 13:49:00|4027.6|4021.6|4026.1|4020.1|4028.5|4022.5|4025.6|4019.6|14
1724852950000|2024-08-28 13:49:10|4026.5|4020.5|4025.5|4019.5|4027.5|4021.5|4025.5|4019.5|15
1724852960000|2024-08-28 13:49:20|4025.1|4019.1|4026.5|4020.5|4026.5|4020.5|4025.1|4019.1|24
1724852970000|2024-08-28 13:49:30|4026.6|4020.6|4028.1|4022.1|4028.1|4022.1|4026.6|4020.6|6
1724852980000|2024-08-28 13:49:40|4028.5|4022.5|4027.5|4021.5|4028.5|4022.5|4026.6|4020.6|9
1724852990000|2024-08-28 13:49:50|4027.1|4021.1|4027.1|4021.1|4027.5|4021.5|4026.5|4020.5|8
1724853000000|2024-08-28 13:50:00|4027.5|4021.5|4027.6|4021.6|4027.6|4021.6|4025.5|4019.5|3
1724853010000|2024-08-28 13:50:10|4027.5|4021.5|4029.5|4023.5|4029.5|4023.5|4027.5|4021.5|9
1724853020000|2024-08-28 13:50:20|4029.1|4023.1|4028.5|4022.5|4029.6|4023.6|4028.5|4022.5|33
1724853030000|2024-08-28 13:50:30|4028|4022|4027|4021|4028|4022|4026.6|4020.6|18
1724853040000|2024-08-28 13:50:40|4027.1|4021.1|4028.5|4022.5|4028.5|4022.5|4027|4021|15
1724853050000|2024-08-28 13:50:50|4028.1|4022.1|4031|4025|4031|4025|4027.5|4021.5|31
1724853060000|2024-08-28 13:51:00|4031.5|4025.5|4034|4028|4034|4028|4031.5|4025.5|13
1724853070000|2024-08-28 13:51:10|4034.5|4028.5|4033|4027|4034.5|4028.5|4032.5|4026.5|19
1724853080000|2024-08-28 13:51:20|4032.5|4026.5|4031.5|4025.5|4033.5|4027.5|4031.5|4025.5|26
1724853090000|2024-08-28 13:51:30|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|4
1724853100000|2024-08-28 13:51:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|7
1724853110000|2024-08-28 13:51:50|4032|4026|4029.5|4023.5|4032|4026|4029.5|4023.5|20
1724853120000|2024-08-28 13:52:00|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|19
1724853130000|2024-08-28 13:52:10|4031.5|4025.5|4030.5|4024.5|4031.5|4025.5|4030.5|4024.5|5
1724853140000|2024-08-28 13:52:20|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|2
1724853150000|2024-08-28 13:52:30|4030.6|4024.6|4031|4025|4031|4025|4030.5|4024.5|9
1724853160000|2024-08-28 13:52:40|4030.5|4024.5|4028.1|4022.1|4030.6|4024.6|4028.1|4022.1|7
1724853170000|2024-08-28 13:52:50|4028.5|4022.5|4027.6|4021.6|4029.5|4023.5|4027|4021|25
1724853180000|2024-08-28 13:53:00|4027.5|4021.5|4027|4021|4028.5|4022.5|4027|4021|7
1724853190000|2024-08-28 13:53:10|4027.1|4021.1|4026.5|4020.5|4028|4022|4026.5|4020.5|5
1724853200000|2024-08-28 13:53:20|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4024.5|4018.5|3
1724853210000|2024-08-28 13:53:30|4025|4019|4025.5|4019.5|4025.5|4019.5|4025|4019|3
1724853220000|2024-08-28 13:53:40|4025|4019|4024.5|4018.5|4025|4019|4024|4018|4
1724853230000|2024-08-28 13:53:50|4024|4018|4023.5|4017.5|4024.5|4018.5|4023.5|4017.5|43
1724853240000|2024-08-28 13:54:00|4022.5|4016.5|4023.5|4017.5|4024.5|4018.5|4022.5|4016.5|45
1724853250000|2024-08-28 13:54:10|4024|4018|4022|4016|4024|4018|4021.5|4015.5|7
1724853260000|2024-08-28 13:54:20|4022.5|4016.5|4023|4017|4023.5|4017.5|4022.5|4016.5|56
1724853270000|2024-08-28 13:54:30|4023.5|4017.5|4021.5|4015.5|4023.5|4017.5|4021.5|4015.5|6
1724853280000|2024-08-28 13:54:40|4020.5|4014.5|4021.5|4015.5|4021.5|4015.5|4020.5|4014.5|11
1724853290000|2024-08-28 13:54:50|4021|4015|4021|4015|4021|4015|4020.5|4014.5|5
1724853300000|2024-08-28 13:55:00|4020.5|4014.5|4022.5|4016.5|4022.6|4016.6|4019.6|4013.6|6
1724853310000|2024-08-28 13:55:10|4023|4017|4025.5|4019.5|4025.5|4019.5|4023|4017|13
1724853320000|2024-08-28 13:55:20|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026|4020|4
1724853330000|2024-08-28 13:55:30|4027|4021|4027|4021|4028|4022|4026.5|4020.5|11
1724853340000|2024-08-28 13:55:40|4027.5|4021.5|4028|4022|4029.5|4023.5|4027.5|4021.5|8
1724853350000|2024-08-28 13:55:50|4027.5|4021.5|4027.5|4021.5|4029|4023|4027.5|4021.5|7
1724853360000|2024-08-28 13:56:00|4028.5|4022.5|4029|4023|4029.5|4023.5|4028.5|4022.5|11
1724853370000|2024-08-28 13:56:10|4029.5|4023.5|4031|4025|4031|4025|4029.5|4023.5|8
1724853380000|2024-08-28 13:56:20|4031.5|4025.5|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|2
1724853390000|2024-08-28 13:56:30|4031.5|4025.5|4031.5|4025.5|4032.5|4026.5|4031.5|4025.5|1
1724853400000|2024-08-28 13:56:40|4031|4025|4029.5|4023.5|4031|4025|4029.5|4023.5|14
1724853410000|2024-08-28 13:56:50|4029|4023|4030|4024|4030.5|4024.5|4029|4023|3
1724853420000|2024-08-28 13:57:00|4030.5|4024.5|4030|4024|4031.5|4025.5|4030|4024|10
1724853430000|2024-08-28 13:57:10|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|5
1724853440000|2024-08-28 13:57:20|4031.5|4025.5|4031|4025|4031.5|4025.5|4030.5|4024.5|16
1724853450000|2024-08-28 13:57:30|4030.5|4024.5|4030.5|4024.5|4031|4025|4030.5|4024.5|1
1724853460000|2024-08-28 13:57:40|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|6
1724853470000|2024-08-28 13:57:50|4030.5|4024.5|4030|4024|4030.5|4024.5|4029.6|4023.6|6
1724853480000|2024-08-28 13:58:00|4028.5|4022.5|4028.5|4022.5|4029|4023|4028.5|4022.5|36
1724853490000|2024-08-28 13:58:10|4029.5|4023.5|4029.5|4023.5|4030.5|4024.5|4029|4023|7
1724853500000|2024-08-28 13:58:20|4030|4024|4030|4024|4030.5|4024.5|4030|4024|3
1724853510000|2024-08-28 13:58:30|4030.5|4024.5|4030|4024|4030.5|4024.5|4030|4024|0
1724853520000|2024-08-28 13:58:40|4030.5|4024.5|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|3
1724853530000|2024-08-28 13:58:50|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|1
1724853540000|2024-08-28 13:59:00|4032|4026|4030.5|4024.5|4032|4026|4029.5|4023.5|8
1724853550000|2024-08-28 13:59:10|4030.6|4024.6|4032.5|4026.5|4033|4027|4030.6|4024.6|14
1724853560000|2024-08-28 13:59:20|4033|4027|4033.5|4027.5|4033.5|4027.5|4032.5|4026.5|1
1724853570000|2024-08-28 13:59:30|||||||||27
1724853580000|2024-08-28 13:59:40|4032.6|4026.6|4033|4027|4033.5|4027.5|4032.5|4026.5|10
1724853590000|2024-08-28 13:59:50|4032|4026|4030.5|4024.5|4032|4026|4030.5|4024.5|12
1724853600000|2024-08-28 14:00:00|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|8
1724853610000|2024-08-28 14:00:10|4031.5|4025.5|4031.5|4025.5|4032|4026|4031.5|4025.5|2
1724853620000|2024-08-28 14:00:20|4031|4025|4031.5|4025.5|4031.5|4025.5|4030.5|4024.5|32
1724853630000|2024-08-28 14:00:30|4029.5|4023.5|4031|4025|4031|4025|4029.5|4023.5|14
1724853640000|2024-08-28 14:00:40|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|18
1724853650000|2024-08-28 14:00:50|4031.5|4025.5|4030.5|4024.5|4032|4026|4030.5|4024.5|8
1724853660000|2024-08-28 14:01:00|4031.5|4025.5|4033.5|4027.5|4033.5|4027.5|4031.5|4025.5|15
1724853670000|2024-08-28 14:01:10|4034.5|4028.5|4036|4030|4036|4030|4034.5|4028.5|14
1724853680000|2024-08-28 14:01:20|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|15
1724853690000|2024-08-28 14:01:30|4035|4029|4037.5|4031.5|4037.5|4031.5|4035|4029|21
1724853710000|2024-08-28 14:01:50|4036|4030|4037.5|4031.5|4037.5|4031.5|4036|4030|21
1724853720000|2024-08-28 14:02:00|4039|4033|4040.5|4034.5|4040.5|4034.5|4039|4033|29
1724853730000|2024-08-28 14:02:10|4041|4035|4041.5|4035.5|4042.5|4036.5|4040.5|4034.5|73
1724853740000|2024-08-28 14:02:20|4042|4036|4041.5|4035.5|4042.5|4036.5|4041.5|4035.5|15
1724853750000|2024-08-28 14:02:30|4041|4035|4042|4036|4042|4036|4041|4035|49
1724853760000|2024-08-28 14:02:40|4043.5|4037.5|4043|4037|4043.5|4037.5|4042|4036|31
1724853770000|2024-08-28 14:02:50|4042.5|4036.5|4046.5|4040.5|4047|4041|4042.5|4036.5|39
1724853780000|2024-08-28 14:03:00|4045|4039|4044|4038|4046|4040|4043.5|4037.5|52
1724853790000|2024-08-28 14:03:10|4044.5|4038.5|4045.5|4039.5|4045.5|4039.5|4043.5|4037.5|9
1724853800000|2024-08-28 14:03:20|4046|4040|4044|4038|4046.5|4040.5|4044|4038|15
1724853810000|2024-08-28 14:03:30|4043.5|4037.5|4042.5|4036.5|4043.5|4037.5|4042.5|4036.5|6
1724853820000|2024-08-28 14:03:40|4043.5|4037.5|4045.5|4039.5|4045.5|4039.5|4043.5|4037.5|9
1724853830000|2024-08-28 14:03:50|4046.5|4040.5|4047|4041|4047|4041|4046|4040|3
1724853840000|2024-08-28 14:04:00|4047.5|4041.5|4047.5|4041.5|4048|4042|4047|4041|38
1724853850000|2024-08-28 14:04:10|4048.5|4042.5|4048|4042|4050.5|4044.5|4048|4042|20
1724853860000|2024-08-28 14:04:20|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4047.5|4041.5|6
1724853870000|2024-08-28 14:04:30|4048|4042|4048|4042|4048|4042|4048|4042|4
1724853880000|2024-08-28 14:04:40|4048.5|4042.5|4049.5|4043.5|4049.5|4043.5|4048.5|4042.5|5
1724853890000|2024-08-28 14:04:50|4049|4043|4047.5|4041.5|4049|4043|4047|4041|10
1724853900000|2024-08-28 14:05:00|4047|4041|4046|4040|4047.5|4041.5|4046|4040|5
1724853910000|2024-08-28 14:05:10|4045.5|4039.5|4046.5|4040.5|4047|4041|4045.5|4039.5|5
1724853920000|2024-08-28 14:05:20|4047.5|4041.5|4046.5|4040.5|4047.5|4041.5|4046|4040|14
1724853930000|2024-08-28 14:05:30|4047|4041|4045|4039|4048.5|4042.5|4045|4039|22
1724853940000|2024-08-28 14:05:40|4044.5|4038.5|4045|4039|4045.5|4039.5|4043.5|4037.5|7
1724853950000|2024-08-28 14:05:50|4045.5|4039.5|4047|4041|4048.5|4042.5|4045.5|4039.5|86
1724853960000|2024-08-28 14:06:00|4046.5|4040.5|4048.5|4042.5|4049|4043|4046|4040|57
1724853970000|2024-08-28 14:06:10|4047|4041|4046.5|4040.5|4047|4041|4046.5|4040.5|3
1724853980000|2024-08-28 14:06:20|4045.5|4039.5|4045.5|4039.5|4046|4040|4044.5|4038.5|16
1724853990000|2024-08-28 14:06:30|4046|4040|4046.5|4040.5|4046.5|4040.5|4046|4040|68
1724854000000|2024-08-28 14:06:40|4045.5|4039.5|4045|4039|4045.5|4039.5|4044|4038|50
1724854010000|2024-08-28 14:06:50|4044.5|4038.5|4044.5|4038.5|4045|4039|4044.5|4038.5|3
1724854020000|2024-08-28 14:07:00|4045.5|4039.5|4044|4038|4045.5|4039.5|4043.5|4037.5|28
1724854030000|2024-08-28 14:07:10|4044.5|4038.5|4043.5|4037.5|4045.5|4039.5|4043.5|4037.5|62
1724854040000|2024-08-28 14:07:20|4044|4038|4041|4035|4044|4038|4040|4034|27
1724854050000|2024-08-28 14:07:30|4040.5|4034.5|4042.5|4036.5|4042.5|4036.5|4040.5|4034.5|34
1724854060000|2024-08-28 14:07:40|4041.5|4035.5|4041.5|4035.5|4042|4036|4041.5|4035.5|10
1724854070000|2024-08-28 14:07:50|4042|4036|4042.5|4036.5|4042.5|4036.5|4042|4036|4
1724854080000|2024-08-28 14:08:00|4043|4037|4043|4037|4043|4037|4042.5|4036.5|9
1724854090000|2024-08-28 14:08:10|4042.5|4036.5|4043|4037|4044|4038|4042.5|4036.5|7
1724854100000|2024-08-28 14:08:20|4042.5|4036.5|4047.5|4041.5|4047.5|4041.5|4042.5|4036.5|33
1724854110000|2024-08-28 14:08:30|4045|4039|4044|4038|4045|4039|4043|4037|59
1724854120000|2024-08-28 14:08:40|4043|4037|4045|4039|4045|4039|4043|4037|16
1724854130000|2024-08-28 14:08:50|4043.5|4037.5|4043.5|4037.5|4045|4039|4043.5|4037.5|51
1724854140000|2024-08-28 14:09:00|4043|4037|4041.5|4035.5|4043.5|4037.5|4041.5|4035.5|12
1724854150000|2024-08-28 14:09:10|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|2
1724854160000|2024-08-28 14:09:20|4041.5|4035.5|4042.5|4036.5|4042.5|4036.5|4041.5|4035.5|27
1724854170000|2024-08-28 14:09:30|4042|4036|4041.5|4035.5|4042|4036|4041.5|4035.5|17
1724854180000|2024-08-28 14:09:40|4042|4036|4040.5|4034.5|4042|4036|4040.5|4034.5|4
1724854190000|2024-08-28 14:09:50|4041|4035|4041.5|4035.5|4042|4036|4041|4035|4
1724854200000|2024-08-28 14:10:00|4042|4036|4042|4036|4042|4036|4041.5|4035.5|6
1724854210000|2024-08-28 14:10:10|4041.5|4035.5|4042|4036|4042.5|4036.5|4041.5|4035.5|4
1724854220000|2024-08-28 14:10:20|4041.5|4035.5|4042.5|4036.5|4042.5|4036.5|4041.5|4035.5|4
1724854230000|2024-08-28 14:10:30|4041.5|4035.5|4044.5|4038.5|4045|4039|4041.5|4035.5|34
1724854240000|2024-08-28 14:10:40|4044|4038|4044|4038|4044|4038|4044|4038|24
1724854250000|2024-08-28 14:10:50|4044.5|4038.5|4045.5|4039.5|4045.5|4039.5|4044|4038|2
1724854260000|2024-08-28 14:11:00|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|27
1724854270000|2024-08-28 14:11:10|4047|4041|4044.5|4038.5|4047|4041|4044.5|4038.5|16
1724854280000|2024-08-28 14:11:20|4045|4039|4043.5|4037.5|4045|4039|4043.5|4037.5|29
1724854290000|2024-08-28 14:11:30|4042.5|4036.5|4041.5|4035.5|4042.5|4036.5|4041.5|4035.5|11
1724854300000|2024-08-28 14:11:40|4042|4036|4041.5|4035.5|4042|4036|4041.5|4035.5|6
1724854310000|2024-08-28 14:11:50|4042|4036|4040|4034|4042|4036|4039.5|4033.5|8
1724854320000|2024-08-28 14:12:00|4039.5|4033.5|4040|4034|4040|4034|4039.5|4033.5|24
1724854330000|2024-08-28 14:12:10|4041|4035|4040.5|4034.5|4041.5|4035.5|4040.5|4034.5|98
1724854340000|2024-08-28 14:12:20|4041|4035|4040|4034|4041|4035|4039.5|4033.5|2
1724854350000|2024-08-28 14:12:30|4040.5|4034.5|4040|4034|4040.5|4034.5|4040|4034|5
1724854360000|2024-08-28 14:12:40|4039.5|4033.5|4041.5|4035.5|4041.5|4035.5|4039.5|4033.5|14
1724854380000|2024-08-28 14:13:00|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|1
1724854390000|2024-08-28 14:13:10|4041|4035|4041|4035|4041|4035|4041|4035|5
1724854400000|2024-08-28 14:13:20|4041.5|4035.5|4041|4035|4041.5|4035.5|4040.5|4034.5|2
1724854410000|2024-08-28 14:13:30|4041.5|4035.5|4043|4037|4044|4038|4041.5|4035.5|22
1724854420000|2024-08-28 14:13:40|4044.5|4038.5|4043|4037|4044.5|4038.5|4042.5|4036.5|25
1724854430000|2024-08-28 14:13:50|4043.5|4037.5|4044|4038|4044|4038|4042.5|4036.5|5
1724854440000|2024-08-28 14:14:00|4044.5|4038.5|4045.5|4039.5|4046|4040|4044.5|4038.5|11
1724854450000|2024-08-28 14:14:10|4044.5|4038.5|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|23
1724854460000|2024-08-28 14:14:20|4043|4037|4044|4038|4044|4038|4043|4037|7
1724854480000|2024-08-28 14:14:40|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|2
1724854490000|2024-08-28 14:14:50|4044.5|4038.5|4044|4038|4044.5|4038.5|4043.5|4037.5|26
1724854500000|2024-08-28 14:15:00|4044.5|4038.5|4045.5|4039.5|4045.5|4039.5|4044.5|4038.5|5
1724854510000|2024-08-28 14:15:10|4046.5|4040.5|4047.5|4041.5|4047.5|4041.5|4046.5|4040.5|34
1724854520000|2024-08-28 14:15:20|4046.6|4040.6|4043|4037|4047|4041|4043|4037|15
1724854530000|2024-08-28 14:15:30|4043.5|4037.5|4044.5|4038.5|4045|4039|4043.5|4037.5|22
1724854540000|2024-08-28 14:15:40|4044|4038|4041.5|4035.5|4044|4038|4041.5|4035.5|22
1724854550000|2024-08-28 14:15:50|4042|4036|4040.5|4034.5|4042|4036|4040.5|4034.5|3
1724854560000|2024-08-28 14:16:00|4041|4035|4041|4035|4041|4035|4041|4035|1
1724854570000|2024-08-28 14:16:10|4041.5|4035.5|4042.5|4036.5|4042.5|4036.5|4041.5|4035.5|16
1724854580000|2024-08-28 14:16:20|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|20
1724854590000|2024-08-28 14:16:30|4043|4037|4044|4038|4044|4038|4042.5|4036.5|30
1724854600000|2024-08-28 14:16:40|4044.5|4038.5|4047|4041|4047|4041|4044.5|4038.5|4
1724854610000|2024-08-28 14:16:50|4047.5|4041.5|4049.5|4043.5|4049.5|4043.5|4047.5|4041.5|61
1724854620000|2024-08-28 14:17:00|4050|4044|4050|4044|4050.5|4044.5|4049.5|4043.5|30
1724854630000|2024-08-28 14:17:10|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4048.5|4042.5|14
1724854640000|2024-08-28 14:17:20|4050|4044|4052|4046|4052|4046|4049|4043|38
1724854650000|2024-08-28 14:17:30|4052.5|4046.5|4051|4045|4053|4047|4050.5|4044.5|30
1724854660000|2024-08-28 14:17:40|4052|4046|4052|4046|4052|4046|4051|4045|7
1724854670000|2024-08-28 14:17:50|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|1
1724854680000|2024-08-28 14:18:00|4052.5|4046.5|4053.5|4047.5|4053.5|4047.5|4052.5|4046.5|3
1724854690000|2024-08-28 14:18:10|4054|4048|4054.5|4048.5|4054.5|4048.5|4053.5|4047.5|16
1724854700000|2024-08-28 14:18:20|4052.5|4046.5|4056|4050|4057.5|4051.5|4052.5|4046.5|72
1724854710000|2024-08-28 14:18:30|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|3
1724854720000|2024-08-28 14:18:40|4056.5|4050.5|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|8
1724854730000|2024-08-28 14:18:50|4055|4049|4054.5|4048.5|4055.5|4049.5|4054|4048|8
1724854740000|2024-08-28 14:19:00|4054|4048|4052.5|4046.5|4054|4048|4052.5|4046.5|5
1724854750000|2024-08-28 14:19:10|4051.6|4045.6|4050.5|4044.5|4051.6|4045.6|4050.5|4044.5|41
1724854760000|2024-08-28 14:19:20|4051|4045|4051|4045|4051.5|4045.5|4051|4045|6
1724854770000|2024-08-28 14:19:30|4051.5|4045.5|4049.5|4043.5|4051.5|4045.5|4049.5|4043.5|7
1724854780000|2024-08-28 14:19:40|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4
1724854790000|2024-08-28 14:19:50|4048.6|4042.6|4049.5|4043.5|4049.5|4043.5|4048.5|4042.5|1
1724854800000|2024-08-28 14:20:00|4050|4044|4049.6|4043.6|4050.5|4044.5|4049.6|4043.6|4
1724854810000|2024-08-28 14:20:10|4048.6|4042.6|4050.6|4044.6|4050.6|4044.6|4048.6|4042.6|4
1724854820000|2024-08-28 14:20:20|4051|4045|4050|4044|4051|4045|4049.6|4043.6|40
1724854830000|2024-08-28 14:20:30|4049.6|4043.6|4048.6|4042.6|4050.1|4044.1|4048.6|4042.6|7
1724854840000|2024-08-28 14:20:40|4049.1|4043.1|4049.5|4043.5|4049.6|4043.6|4049.1|4043.1|1
1724854850000|2024-08-28 14:20:50|4049.6|4043.6|4049|4043|4049.6|4043.6|4048.6|4042.6|3
1724854860000|2024-08-28 14:21:00|4049.6|4043.6|4047.6|4041.6|4049.6|4043.6|4047.5|4041.5|7
1724854870000|2024-08-28 14:21:10|4047.5|4041.5|4046.6|4040.6|4048|4042|4046.1|4040.1|12
1724854880000|2024-08-28 14:21:20|4047|4041|4042|4036|4047.6|4041.6|4042|4036|83
1724854890000|2024-08-28 14:21:30|4041.6|4035.6|4042.6|4036.6|4043|4037|4041.1|4035.1|13
1724854910000|2024-08-28 14:21:50|4042.5|4036.5|4042.1|4036.1|4042.5|4036.5|4041.1|4035.1|5
1724854920000|2024-08-28 14:22:00|4041.6|4035.6|4040.6|4034.6|4042.6|4036.6|4040|4034|23
1724854930000|2024-08-28 14:22:10|4040.1|4034.1|4036.6|4030.6|4040.1|4034.1|4036.6|4030.6|89
1724854940000|2024-08-28 14:22:20|4037.1|4031.1|4036.1|4030.1|4037.6|4031.6|4036.1|4030.1|9
1724854950000|2024-08-28 14:22:30|4036.6|4030.6|4037.1|4031.1|4037.6|4031.6|4036.6|4030.6|9
1724854960000|2024-08-28 14:22:40|4037.6|4031.6|4035.6|4029.6|4038.1|4032.1|4035.6|4029.6|99
1724854970000|2024-08-28 14:22:50|4036.1|4030.1|4034.6|4028.6|4036.1|4030.1|4033.6|4027.6|74
1724854980000|2024-08-28 14:23:00|4034.1|4028.1|4032.6|4026.6|4034.1|4028.1|4032.1|4026.1|15
1724854990000|2024-08-28 14:23:10|4033.6|4027.6|4031.6|4025.6|4033.6|4027.6|4031.1|4025.1|53
1724855000000|2024-08-28 14:23:20|4032.1|4026.1|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|2
1724855010000|2024-08-28 14:23:30|4031.6|4025.6|4033.6|4027.6|4033.6|4027.6|4031.1|4025.1|18
1724855020000|2024-08-28 14:23:40|4034.6|4028.6|4036.1|4030.1|4036.1|4030.1|4034.6|4028.6|8
1724855030000|2024-08-28 14:23:50|4036.6|4030.6|4036.6|4030.6|4038.1|4032.1|4036.1|4030.1|8
1724855040000|2024-08-28 14:24:00|4036.1|4030.1|4036.6|4030.6|4036.6|4030.6|4036.1|4030.1|1
1724855050000|2024-08-28 14:24:10|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|2
1724855060000|2024-08-28 14:24:20|4036.6|4030.6|4037.1|4031.1|4037.1|4031.1|4036.1|4030.1|10
1724855070000|2024-08-28 14:24:30|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4035.6|4029.6|3
1724855080000|2024-08-28 14:24:40|4037.6|4031.6|4039.6|4033.6|4040.6|4034.6|4037.6|4031.6|15
1724855090000|2024-08-28 14:24:50|4039.1|4033.1|4038.1|4032.1|4039.1|4033.1|4038.1|4032.1|3
1724855100000|2024-08-28 14:25:00|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|2
1724855110000|2024-08-28 14:25:10|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4037.1|4031.1|0
1724855120000|2024-08-28 14:25:20|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4036.6|4030.6|6
1724855130000|2024-08-28 14:25:30|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4037.6|4031.6|22
1724855140000|2024-08-28 14:25:40|4037.6|4031.6|4038.6|4032.6|4038.6|4032.6|4037.1|4031.1|64
1724855150000|2024-08-28 14:25:50|4038.1|4032.1|4039.1|4033.1|4040.1|4034.1|4037.6|4031.6|17
1724855160000|2024-08-28 14:26:00|4039.6|4033.6|4039.1|4033.1|4040.1|4034.1|4039.1|4033.1|2
1724855170000|2024-08-28 14:26:10|4039.6|4033.6|4042.6|4036.6|4042.6|4036.6|4039.6|4033.6|23
1724855180000|2024-08-28 14:26:20|4040.6|4034.6|4038.1|4032.1|4040.6|4034.6|4037.6|4031.6|29
1724855190000|2024-08-28 14:26:30|4037.6|4031.6|4036.6|4030.6|4037.6|4031.6|4036.6|4030.6|8
1724855200000|2024-08-28 14:26:40|4035.6|4029.6|4034.6|4028.6|4035.6|4029.6|4034.6|4028.6|10
1724855210000|2024-08-28 14:26:50|4033.6|4027.6|4035.1|4029.1|4035.1|4029.1|4033.6|4027.6|37
1724855220000|2024-08-28 14:27:00|||||||||3
1724855230000|2024-08-28 14:27:10|4034.6|4028.6|4037.1|4031.1|4037.1|4031.1|4034.6|4028.6|18
1724855240000|2024-08-28 14:27:20|4037.6|4031.6|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|5
1724855250000|2024-08-28 14:27:30|4038.1|4032.1|4038.6|4032.6|4038.6|4032.6|4037.6|4031.6|20
1724855260000|2024-08-28 14:27:40|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|36
1724855270000|2024-08-28 14:27:50|4038.6|4032.6|4040.6|4034.6|4040.6|4034.6|4038.6|4032.6|20
1724855280000|2024-08-28 14:28:00|4040.1|4034.1|4038.6|4032.6|4042.6|4036.6|4038.6|4032.6|32
1724855290000|2024-08-28 14:28:10|4039.1|4033.1|4040.1|4034.1|4040.1|4034.1|4039.1|4033.1|9
1724855300000|2024-08-28 14:28:20|4040.6|4034.6|4041.6|4035.6|4042.6|4036.6|4040.1|4034.1|20
1724855310000|2024-08-28 14:28:30|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|22
1724855320000|2024-08-28 14:28:40|4043.1|4037.1|4042.1|4036.1|4043.1|4037.1|4042.1|4036.1|9
1724855330000|2024-08-28 14:28:50|4042.6|4036.6|4040.1|4034.1|4042.6|4036.6|4040.1|4034.1|20
1724855340000|2024-08-28 14:29:00|4039.6|4033.6|4038.6|4032.6|4040.6|4034.6|4038.6|4032.6|1
1724855350000|2024-08-28 14:29:10|4039.1|4033.1|4038.1|4032.1|4039.1|4033.1|4038.1|4032.1|9
1724855360000|2024-08-28 14:29:20|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|3
1724855370000|2024-08-28 14:29:30|4039.1|4033.1|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|6
1724855380000|2024-08-28 14:29:40|4038.6|4032.6|4039.6|4033.6|4039.6|4033.6|4038.6|4032.6|2
1724855390000|2024-08-28 14:29:50|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|9
1724855400000|2024-08-28 14:30:00|4041.1|4035.1|4039.1|4033.1|4041.1|4035.1|4038.6|4032.6|9
1724855410000|2024-08-28 14:30:10|4038.6|4032.6|4040.6|4034.6|4041.1|4035.1|4038.1|4032.1|3
1724855420000|2024-08-28 14:30:20|4040.1|4034.1|4042.1|4036.1|4042.1|4036.1|4040.1|4034.1|9
1724855430000|2024-08-28 14:30:30|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.1|4036.1|21
1724855440000|2024-08-28 14:30:40|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|6
1724855450000|2024-08-28 14:30:50|4040.6|4034.6|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|16
1724855460000|2024-08-28 14:31:00|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4039.6|4033.6|6
1724855470000|2024-08-28 14:31:10|4041.1|4035.1|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|2
1724855480000|2024-08-28 14:31:20|4040.1|4034.1|4041.6|4035.6|4041.6|4035.6|4039.6|4033.6|11
1724855490000|2024-08-28 14:31:30|4042.1|4036.1|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|4
1724855500000|2024-08-28 14:31:40|||||||||1
1724855510000|2024-08-28 14:31:50|4041.1|4035.1|4039.6|4033.6|4041.1|4035.1|4039.6|4033.6|11
1724855520000|2024-08-28 14:32:00|4040.6|4034.6|4039.1|4033.1|4040.6|4034.6|4038.6|4032.6|16
1724855530000|2024-08-28 14:32:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|14
1724855540000|2024-08-28 14:32:20|4038.1|4032.1|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|107
1724855550000|2024-08-28 14:32:30|4037.1|4031.1|4036.1|4030.1|4037.1|4031.1|4036.1|4030.1|20
1724855560000|2024-08-28 14:32:40|4036.6|4030.6|4036.6|4030.6|4037.1|4031.1|4036.1|4030.1|13
1724855570000|2024-08-28 14:32:50|4037.6|4031.6|4038.6|4032.6|4038.6|4032.6|4037.6|4031.6|15
1724855580000|2024-08-28 14:33:00|4038.1|4032.1|4035.6|4029.6|4039.6|4033.6|4035.6|4029.6|53
1724855590000|2024-08-28 14:33:10|4036.1|4030.1|4036.6|4030.6|4036.6|4030.6|4036.1|4030.1|4
1724855600000|2024-08-28 14:33:20|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4036.6|4030.6|31
1724855610000|2024-08-28 14:33:30|4038.1|4032.1|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|2
1724855620000|2024-08-28 14:33:40|4037.6|4031.6|4039.1|4033.1|4039.1|4033.1|4037.6|4031.6|11
1724855630000|2024-08-28 14:33:50|4039.6|4033.6|4040.6|4034.6|4040.6|4034.6|4039.6|4033.6|5
1724855640000|2024-08-28 14:34:00|4041.1|4035.1|4039.6|4033.6|4041.1|4035.1|4039.6|4033.6|4
1724855650000|2024-08-28 14:34:10|4038.1|4032.1|4040.1|4034.1|4040.6|4034.6|4038.1|4032.1|32
1724855660000|2024-08-28 14:34:20|4040.6|4034.6|4041.1|4035.1|4041.6|4035.6|4040.6|4034.6|8
1724855670000|2024-08-28 14:34:30|4040.6|4034.6|4042.1|4036.1|4042.6|4036.6|4040.1|4034.1|17
1724855680000|2024-08-28 14:34:40|4041.6|4035.6|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|10
1724855690000|2024-08-28 14:34:50|4040.6|4034.6|4041.6|4035.6|4041.6|4035.6|4040.1|4034.1|48
1724855700000|2024-08-28 14:35:00|4042.6|4036.6|4043.6|4037.6|4044.6|4038.6|4042.6|4036.6|60
1724855710000|2024-08-28 14:35:10|4044.6|4038.6|4043.6|4037.6|4044.6|4038.6|4043.6|4037.6|18
1724855720000|2024-08-28 14:35:20|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|2
1724855730000|2024-08-28 14:35:30|||||||||1
1724855740000|2024-08-28 14:35:40|||||||||1
1724855750000|2024-08-28 14:35:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|62
1724855760000|2024-08-28 14:36:00|4042.1|4036.1|4042.6|4036.6|4043.6|4037.6|4041.6|4035.6|27
1724855770000|2024-08-28 14:36:10|4043.1|4037.1|4044.6|4038.6|4044.6|4038.6|4042.6|4036.6|11
1724855780000|2024-08-28 14:36:20|4045.6|4039.6|4049.1|4043.1|4049.1|4043.1|4045.6|4039.6|22
1724855790000|2024-08-28 14:36:30|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|47
1724855800000|2024-08-28 14:36:40|4048.6|4042.6|4052.1|4046.1|4052.6|4046.6|4047.6|4041.6|17
1724855810000|2024-08-28 14:36:50|4052.6|4046.6|4054.6|4048.6|4054.6|4048.6|4052.6|4046.6|11
1724855820000|2024-08-28 14:37:00|4055.1|4049.1|4056.1|4050.1|4056.6|4050.6|4054.6|4048.6|71
1724855830000|2024-08-28 14:37:10|4056.6|4050.6|4059.1|4053.1|4060.1|4054.1|4056.6|4050.6|40
1724855840000|2024-08-28 14:37:20|4058.6|4052.6|4056.6|4050.6|4059.1|4053.1|4056.6|4050.6|15
1724855850000|2024-08-28 14:37:30|4057.6|4051.6|4056.6|4050.6|4058.6|4052.6|4056.6|4050.6|16
1724855860000|2024-08-28 14:37:40|4059.1|4053.1|4058.6|4052.6|4060.1|4054.1|4058.6|4052.6|21
1724855870000|2024-08-28 14:37:50|4059.1|4053.1|4057.6|4051.6|4059.1|4053.1|4057.6|4051.6|2
1724855880000|2024-08-28 14:38:00|4058.1|4052.1|4054.1|4048.1|4058.1|4052.1|4054.1|4048.1|16
1724855890000|2024-08-28 14:38:10|4053.6|4047.6|4056.6|4050.6|4056.6|4050.6|4053.6|4047.6|7
1724855900000|2024-08-28 14:38:20|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|2
1724855910000|2024-08-28 14:38:30|4055.6|4049.6|4054.6|4048.6|4055.6|4049.6|4054.6|4048.6|9
1724855920000|2024-08-28 14:38:40|4054.1|4048.1|4052.6|4046.6|4054.1|4048.1|4052.6|4046.6|14
1724855930000|2024-08-28 14:38:50|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|8
1724855940000|2024-08-28 14:39:00|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|10
1724855950000|2024-08-28 14:39:10|4050.6|4044.6|4050.6|4044.6|4052.1|4046.1|4050.6|4044.6|14
1724855960000|2024-08-28 14:39:20|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|2
1724855970000|2024-08-28 14:39:30|4050.1|4044.1|4051.6|4045.6|4051.6|4045.6|4050.1|4044.1|6
1724855980000|2024-08-28 14:39:40|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|8
1724855990000|2024-08-28 14:39:50|4051.6|4045.6|4051.6|4045.6|4052.6|4046.6|4050.6|4044.6|19
1724856000000|2024-08-28 14:40:00|4051.1|4045.1|4049.6|4043.6|4051.1|4045.1|4049.6|4043.6|8
1724856010000|2024-08-28 14:40:10|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|7
1724856020000|2024-08-28 14:40:20|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|6
1724856030000|2024-08-28 14:40:30|||||||||11
1724856040000|2024-08-28 14:40:40|4051.1|4045.1|4052.6|4046.6|4052.6|4046.6|4051.1|4045.1|9
1724856050000|2024-08-28 14:40:50|4051.6|4045.6|4049.6|4043.6|4051.6|4045.6|4049.6|4043.6|14
1724856060000|2024-08-28 14:41:00|4050.6|4044.6|4049.6|4043.6|4051.1|4045.1|4049.6|4043.6|5
1724856070000|2024-08-28 14:41:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|12
1724856080000|2024-08-28 14:41:20|4049.1|4043.1|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|2
1724856090000|2024-08-28 14:41:30|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|10
1724856100000|2024-08-28 14:41:40|4051.6|4045.6|4051.6|4045.6|4052.6|4046.6|4051.1|4045.1|8
1724856110000|2024-08-28 14:41:50|4052.1|4046.1|4053.1|4047.1|4053.6|4047.6|4052.1|4046.1|28
1724856120000|2024-08-28 14:42:00|4052.6|4046.6|4052.6|4046.6|4053.1|4047.1|4052.6|4046.6|4
1724856130000|2024-08-28 14:42:10|4053.1|4047.1|4052.6|4046.6|4053.6|4047.6|4052.6|4046.6|5
1724856140000|2024-08-28 14:42:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|13
1724856150000|2024-08-28 14:42:30|||||||||1
1724856160000|2024-08-28 14:42:40|4052.1|4046.1|4050.6|4044.6|4052.6|4046.6|4050.6|4044.6|25
1724856170000|2024-08-28 14:42:50|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|8
1724856180000|2024-08-28 14:43:00|4051.1|4045.1|4051.1|4045.1|4051.6|4045.6|4050.6|4044.6|10
1724856190000|2024-08-28 14:43:10|4050.6|4044.6|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|1
1724856200000|2024-08-28 14:43:20|4050.6|4044.6|4048.6|4042.6|4050.6|4044.6|4048.6|4042.6|19
1724856210000|2024-08-28 14:43:30|4047.6|4041.6|4043.6|4037.6|4047.6|4041.6|4043.6|4037.6|22
1724856220000|2024-08-28 14:43:40|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|9
1724856230000|2024-08-28 14:43:50|4044.6|4038.6|4045.1|4039.1|4045.6|4039.6|4044.1|4038.1|14
1724856240000|2024-08-28 14:44:00|4045.6|4039.6|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|3
1724856250000|2024-08-28 14:44:10|4047.6|4041.6|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|6
1724856260000|2024-08-28 14:44:20|4047.1|4041.1|4047.1|4041.1|4048.1|4042.1|4046.6|4040.6|4
1724856270000|2024-08-28 14:44:30|4047.6|4041.6|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|4
1724856280000|2024-08-28 14:44:40|||||||||2
1724856290000|2024-08-28 14:44:50|4048.6|4042.6|4048.6|4042.6|4049.6|4043.6|4048.6|4042.6|20
1724856300000|2024-08-28 14:45:00|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|9
1724856310000|2024-08-28 14:45:10|4049.1|4043.1|4048.6|4042.6|4049.6|4043.6|4048.6|4042.6|17
1724856320000|2024-08-28 14:45:20|4045.6|4039.6|4046.1|4040.1|4046.6|4040.6|4043.6|4037.6|26
1724856330000|2024-08-28 14:45:30|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|1
1724856340000|2024-08-28 14:45:40|4047.1|4041.1|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|4
1724856350000|2024-08-28 14:45:50|4047.1|4041.1|4047.6|4041.6|4048.1|4042.1|4047.1|4041.1|4
1724856360000|2024-08-28 14:46:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|6
1724856370000|2024-08-28 14:46:10|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|7
1724856380000|2024-08-28 14:46:20|4049.1|4043.1|4046.6|4040.6|4049.1|4043.1|4045.6|4039.6|19
1724856390000|2024-08-28 14:46:30|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|7
1724856400000|2024-08-28 14:46:40|4046.1|4040.1|4045.6|4039.6|4046.6|4040.6|4045.6|4039.6|9
1724856410000|2024-08-28 14:46:50|4044.6|4038.6|4046.6|4040.6|4046.6|4040.6|4044.6|4038.6|5
1724856420000|2024-08-28 14:47:00|4046.1|4040.1|4045.6|4039.6|4046.6|4040.6|4044.6|4038.6|4
1724856430000|2024-08-28 14:47:10|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.1|4040.1|12
1724856440000|2024-08-28 14:47:20|4047.1|4041.1|4044.6|4038.6|4047.1|4041.1|4044.6|4038.6|5
1724856450000|2024-08-28 14:47:30|4045.1|4039.1|4047.1|4041.1|4047.1|4041.1|4045.1|4039.1|9
1724856460000|2024-08-28 14:47:40|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4046.6|4040.6|1
1724856470000|2024-08-28 14:47:50|4047.6|4041.6|4046.6|4040.6|4047.6|4041.6|4046.1|4040.1|7
1724856480000|2024-08-28 14:48:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|3
1724856490000|2024-08-28 14:48:10|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.1|4040.1|7
1724856500000|2024-08-28 14:48:20|4046.6|4040.6|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|3
1724856510000|2024-08-28 14:48:30|||||||||1
1724856520000|2024-08-28 14:48:40|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|2
1724856530000|2024-08-28 14:48:50|4048.1|4042.1|4049.6|4043.6|4049.6|4043.6|4048.1|4042.1|19
1724856540000|2024-08-28 14:49:00|4049.1|4043.1|4047.6|4041.6|4049.1|4043.1|4047.6|4041.6|14
1724856550000|2024-08-28 14:49:10|4048.6|4042.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|8
1724856560000|2024-08-28 14:49:20|4046.6|4040.6|4047.6|4041.6|4048.6|4042.6|4046.6|4040.6|9
1724856570000|2024-08-28 14:49:30|4046.6|4040.6|4047.1|4041.1|4047.6|4041.6|4045.6|4039.6|6
1724856580000|2024-08-28 14:49:40|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|2
1724856590000|2024-08-28 14:49:50|4048.6|4042.6|4047.1|4041.1|4048.6|4042.6|4046.6|4040.6|8
1724856600000|2024-08-28 14:50:00|4047.6|4041.6|4050.6|4044.6|4050.6|4044.6|4047.6|4041.6|12
1724856610000|2024-08-28 14:50:10|4051.1|4045.1|4053.1|4047.1|4053.1|4047.1|4051.1|4045.1|18
1724856620000|2024-08-28 14:50:20|4052.6|4046.6|4052.6|4046.6|4053.1|4047.1|4051.6|4045.6|10
1724856630000|2024-08-28 14:50:30|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|4
1724856640000|2024-08-28 14:50:40|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4051.6|4045.6|11
1724856650000|2024-08-28 14:50:50|4053.6|4047.6|4051.1|4045.1|4053.6|4047.6|4050.6|4044.6|30
1724856660000|2024-08-28 14:51:00|4050.6|4044.6|4049.6|4043.6|4051.6|4045.6|4049.6|4043.6|8
1724856670000|2024-08-28 14:51:10|4048.6|4042.6|4048.1|4042.1|4049.1|4043.1|4047.6|4041.6|10
1724856680000|2024-08-28 14:51:20|4047.6|4041.6|4049.1|4043.1|4049.1|4043.1|4047.6|4041.6|6
1724856690000|2024-08-28 14:51:30|4049.6|4043.6|4048.6|4042.6|4049.6|4043.6|4048.6|4042.6|6
1724856700000|2024-08-28 14:51:40|4049.6|4043.6|4046.6|4040.6|4049.6|4043.6|4046.6|4040.6|15
1724856710000|2024-08-28 14:51:50|4045.6|4039.6|4049.1|4043.1|4049.1|4043.1|4045.6|4039.6|18
1724856720000|2024-08-28 14:52:00|4048.6|4042.6|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|4
1724856730000|2024-08-28 14:52:10|4049.6|4043.6|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|5
1724856740000|2024-08-28 14:52:20|||||||||19
1724856750000|2024-08-28 14:52:30|||||||||4
1724856760000|2024-08-28 14:52:40|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4050.6|4044.6|10
1724856770000|2024-08-28 14:52:50|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|6
1724856780000|2024-08-28 14:53:00|4050.6|4044.6|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|13
1724856790000|2024-08-28 14:53:10|4051.1|4045.1|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|6
1724856800000|2024-08-28 14:53:20|4050.6|4044.6|4049.6|4043.6|4050.6|4044.6|4049.6|4043.6|5
1724856810000|2024-08-28 14:53:30|4048.6|4042.6|4050.6|4044.6|4050.6|4044.6|4048.6|4042.6|22
1724856820000|2024-08-28 14:53:40|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|7
1724856830000|2024-08-28 14:53:50|||||||||2
1724856850000|2024-08-28 14:54:10|4053.6|4047.6|4054.1|4048.1|4054.6|4048.6|4052.6|4046.6|21
1724856860000|2024-08-28 14:54:20|4055.6|4049.6|4056.6|4050.6|4057.1|4051.1|4055.6|4049.6|23
1724856870000|2024-08-28 14:54:30|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4056.6|4050.6|4
1724856880000|2024-08-28 14:54:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|8
1724856890000|2024-08-28 14:54:50|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|20
1724856900000|2024-08-28 14:55:00|4057.6|4051.6|4057.6|4051.6|4058.1|4052.1|4057.6|4051.6|14
1724856910000|2024-08-28 14:55:10|4058.1|4052.1|4059.6|4053.6|4059.6|4053.6|4058.1|4052.1|22
1724856920000|2024-08-28 14:55:20|4059.1|4053.1|4057.6|4051.6|4059.1|4053.1|4057.6|4051.6|53
1724856930000|2024-08-28 14:55:30|4062.6|4056.6|4061.6|4055.6|4063.6|4057.6|4061.1|4055.1|52
1724856940000|2024-08-28 14:55:40|4062.6|4056.6|4062.6|4056.6|4063.1|4057.1|4060.6|4054.6|40
1724856950000|2024-08-28 14:55:50|4067.6|4061.6|4066.1|4060.1|4067.6|4061.6|4066.1|4060.1|164
1724856960000|2024-08-28 14:56:00|4065.6|4059.6|4065.6|4059.6|4067.1|4061.1|4065.6|4059.6|18
1724856970000|2024-08-28 14:56:10|4066.6|4060.6|4067.1|4061.1|4067.1|4061.1|4065.1|4059.1|32
1724856980000|2024-08-28 14:56:20|4066.6|4060.6|4069.6|4063.6|4070.6|4064.6|4066.6|4060.6|76
1724856990000|2024-08-28 14:56:30|4070.1|4064.1|4072.6|4066.6|4074.1|4068.1|4070.1|4064.1|278
1724857000000|2024-08-28 14:56:40|4072.1|4066.1|4076.6|4070.6|4076.6|4070.6|4072.1|4066.1|165
1724857010000|2024-08-28 14:56:50|4077.6|4071.6|4074.6|4068.6|4077.6|4071.6|4074.6|4068.6|20
1724857020000|2024-08-28 14:57:00|4074.1|4068.1|4074.1|4068.1|4074.6|4068.6|4072.1|4066.1|36
1724857030000|2024-08-28 14:57:10|4073.6|4067.6|4075.6|4069.6|4076.1|4070.1|4073.6|4067.6|28
1724857040000|2024-08-28 14:57:20|4076.1|4070.1|4075.1|4069.1|4076.1|4070.1|4075.1|4069.1|11
1724857050000|2024-08-28 14:57:30|4075.6|4069.6|4072.6|4066.6|4075.6|4069.6|4072.1|4066.1|24
1724857060000|2024-08-28 14:57:40|4072.1|4066.1|4073.1|4067.1|4075.1|4069.1|4071.6|4065.6|9
1724857070000|2024-08-28 14:57:50|4073.6|4067.6|4071.6|4065.6|4074.1|4068.1|4071.6|4065.6|6
1724857080000|2024-08-28 14:58:00|4071.1|4065.1|4068.6|4062.6|4071.6|4065.6|4068.6|4062.6|17
1724857090000|2024-08-28 14:58:10|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|57
1724857100000|2024-08-28 14:58:20|||||||||3
1724857110000|2024-08-28 14:58:30|||||||||2
1724857120000|2024-08-28 14:58:40|4066.6|4060.6|4067.6|4061.6|4067.6|4061.6|4065.6|4059.6|95
1724857130000|2024-08-28 14:58:50|4067.1|4061.1|4068.1|4062.1|4069.6|4063.6|4067.1|4061.1|22
1724857140000|2024-08-28 14:59:00|4068.6|4062.6|4066.6|4060.6|4068.6|4062.6|4066.6|4060.6|5
1724857150000|2024-08-28 14:59:10|4067.6|4061.6|4070.6|4064.6|4070.6|4064.6|4067.6|4061.6|13
1724857170000|2024-08-28 14:59:30|4071.6|4065.6|4071.1|4065.1|4072.6|4066.6|4071.1|4065.1|16
1724857180000|2024-08-28 14:59:40|4071.6|4065.6|4073.1|4067.1|4073.1|4067.1|4071.1|4065.1|5
1724857190000|2024-08-28 14:59:50|4073.6|4067.6|4074.6|4068.6|4074.6|4068.6|4073.6|4067.6|5
1724857200000|2024-08-28 15:00:00|4073.6|4067.6|4073.1|4067.1|4073.6|4067.6|4072.6|4066.6|13
1724857210000|2024-08-28 15:00:10|4073.6|4067.6|4070.6|4064.6|4073.6|4067.6|4069.6|4063.6|25
1724857220000|2024-08-28 15:00:20|4070.1|4064.1|4068.6|4062.6|4070.6|4064.6|4068.1|4062.1|11
1724857230000|2024-08-28 15:00:30|4068.1|4062.1|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|6
1724857240000|2024-08-28 15:00:40|4068.6|4062.6|4066.6|4060.6|4068.6|4062.6|4066.6|4060.6|11
1724857250000|2024-08-28 15:00:50|4067.6|4061.6|4069.6|4063.6|4069.6|4063.6|4067.1|4061.1|6
1724857260000|2024-08-28 15:01:00|4069.1|4063.1|4069.6|4063.6|4069.6|4063.6|4069.1|4063.1|5
1724857270000|2024-08-28 15:01:10|4070.6|4064.6|4068.6|4062.6|4071.6|4065.6|4068.1|4062.1|14
1724857280000|2024-08-28 15:01:20|4068.1|4062.1|4064.6|4058.6|4068.1|4062.1|4064.6|4058.6|9
1724857290000|2024-08-28 15:01:30|4063.6|4057.6|4064.6|4058.6|4064.6|4058.6|4063.6|4057.6|16
1724857300000|2024-08-28 15:01:40|4064.1|4058.1|4063.6|4057.6|4064.6|4058.6|4063.6|4057.6|3
1724857310000|2024-08-28 15:01:50|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|2
1724857320000|2024-08-28 15:02:00|4063.6|4057.6|4064.6|4058.6|4065.6|4059.6|4063.6|4057.6|35
1724857330000|2024-08-28 15:02:10|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|9
1724857340000|2024-08-28 15:02:20|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|13
1724857350000|2024-08-28 15:02:30|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4061.6|4055.6|17
1724857360000|2024-08-28 15:02:40|4063.1|4057.1|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|3
1724857370000|2024-08-28 15:02:50|4063.1|4057.1|4060.6|4054.6|4063.6|4057.6|4060.6|4054.6|34
1724857380000|2024-08-28 15:03:00|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4060.1|4054.1|11
1724857390000|2024-08-28 15:03:10|4060.6|4054.6|4062.6|4056.6|4062.6|4056.6|4060.6|4054.6|17
1724857400000|2024-08-28 15:03:20|4062.1|4056.1|4060.6|4054.6|4062.1|4056.1|4060.6|4054.6|7
1724857410000|2024-08-28 15:03:30|4060.1|4054.1|4062.6|4056.6|4062.6|4056.6|4060.1|4054.1|15
1724857420000|2024-08-28 15:03:40|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|2
1724857430000|2024-08-28 15:03:50|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|4
1724857440000|2024-08-28 15:04:00|4062.1|4056.1|4061.1|4055.1|4062.6|4056.6|4060.6|4054.6|10
1724857450000|2024-08-28 15:04:10|4060.6|4054.6|4059.6|4053.6|4061.6|4055.6|4059.6|4053.6|11
1724857460000|2024-08-28 15:04:20|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|3
1724857470000|2024-08-28 15:04:30|4059.1|4053.1|4060.6|4054.6|4060.6|4054.6|4059.1|4053.1|5
1724857480000|2024-08-28 15:04:40|4060.1|4054.1|4059.1|4053.1|4060.1|4054.1|4058.6|4052.6|73
1724857490000|2024-08-28 15:04:50|4059.6|4053.6|4058.1|4052.1|4059.6|4053.6|4058.1|4052.1|9
1724857500000|2024-08-28 15:05:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4057.6|4051.6|9
1724857510000|2024-08-28 15:05:10|4059.6|4053.6|4059.1|4053.1|4059.6|4053.6|4059.1|4053.1|10
1724857520000|2024-08-28 15:05:20|4058.6|4052.6|4057.6|4051.6|4058.6|4052.6|4057.6|4051.6|6
1724857530000|2024-08-28 15:05:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|2
1724857540000|2024-08-28 15:05:40|||||||||5
1724857550000|2024-08-28 15:05:50|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|5
1724857560000|2024-08-28 15:06:00|4058.1|4052.1|4057.1|4051.1|4059.6|4053.6|4056.6|4050.6|9
1724857570000|2024-08-28 15:06:10|4056.6|4050.6|4058.1|4052.1|4058.6|4052.6|4056.6|4050.6|6
1724857580000|2024-08-28 15:06:20|4058.6|4052.6|4060.1|4054.1|4060.1|4054.1|4057.6|4051.6|18
1724857590000|2024-08-28 15:06:30|4059.6|4053.6|4063.1|4057.1|4063.6|4057.6|4059.6|4053.6|8
1724857600000|2024-08-28 15:06:40|4062.6|4056.6|4061.6|4055.6|4062.6|4056.6|4060.6|4054.6|7
1724857610000|2024-08-28 15:06:50|4062.1|4056.1|4059.1|4053.1|4062.1|4056.1|4058.6|4052.6|26
1724857620000|2024-08-28 15:07:00|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|2
1724857630000|2024-08-28 15:07:10|4059.1|4053.1|4058.6|4052.6|4060.6|4054.6|4058.6|4052.6|6
1724857640000|2024-08-28 15:07:20|4057.6|4051.6|4057.6|4051.6|4058.6|4052.6|4056.6|4050.6|18
1724857650000|2024-08-28 15:07:30|4058.1|4052.1|4059.6|4053.6|4059.6|4053.6|4058.1|4052.1|8
1724857660000|2024-08-28 15:07:40|4059.1|4053.1|4059.6|4053.6|4059.6|4053.6|4058.6|4052.6|11
1724857670000|2024-08-28 15:07:50|4059.1|4053.1|4059.6|4053.6|4060.6|4054.6|4059.1|4053.1|12
1724857680000|2024-08-28 15:08:00|4058.6|4052.6|4056.6|4050.6|4058.6|4052.6|4056.6|4050.6|10
1724857690000|2024-08-28 15:08:10|4057.6|4051.6|4056.6|4050.6|4058.1|4052.1|4056.6|4050.6|14
1724857700000|2024-08-28 15:08:20|4056.1|4050.1|4053.6|4047.6|4056.6|4050.6|4053.6|4047.6|25
1724857710000|2024-08-28 15:08:30|4054.6|4048.6|4051.6|4045.6|4055.1|4049.1|4051.6|4045.6|18
1724857720000|2024-08-28 15:08:40|4051.1|4045.1|4051.6|4045.6|4052.1|4046.1|4051.1|4045.1|7
1724857730000|2024-08-28 15:08:50|||||||||4
1724857740000|2024-08-28 15:09:00|4050.6|4044.6|4052.1|4046.1|4052.1|4046.1|4050.6|4044.6|16
1724857750000|2024-08-28 15:09:10|4051.6|4045.6|4053.1|4047.1|4053.1|4047.1|4051.6|4045.6|7
1724857760000|2024-08-28 15:09:20|4052.6|4046.6|4052.1|4046.1|4053.1|4047.1|4051.6|4045.6|4
1724857770000|2024-08-28 15:09:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4051.6|4045.6|4
1724857780000|2024-08-28 15:09:40|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|5
1724857790000|2024-08-28 15:09:50|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4048.6|4042.6|26
1724857800000|2024-08-28 15:10:00|4048.6|4042.6|4048.1|4042.1|4049.6|4043.6|4047.6|4041.6|12
1724857810000|2024-08-28 15:10:10|4048.6|4042.6|4049.1|4043.1|4049.6|4043.6|4048.1|4042.1|18
1724857820000|2024-08-28 15:10:20|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|14
1724857830000|2024-08-28 15:10:30|4048.1|4042.1|4049.6|4043.6|4049.6|4043.6|4047.6|4041.6|30
1724857840000|2024-08-28 15:10:40|4049.1|4043.1|4047.6|4041.6|4049.1|4043.1|4047.6|4041.6|30
1724857850000|2024-08-28 15:10:50|4048.1|4042.1|4048.1|4042.1|4050.6|4044.6|4047.6|4041.6|15
1724857860000|2024-08-28 15:11:00|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|10
1724857870000|2024-08-28 15:11:10|4047.6|4041.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|17
1724857880000|2024-08-28 15:11:20|4048.6|4042.6|4050.6|4044.6|4050.6|4044.6|4048.6|4042.6|19
1724857890000|2024-08-28 15:11:30|4051.1|4045.1|4051.6|4045.6|4052.1|4046.1|4051.1|4045.1|6
1724857900000|2024-08-28 15:11:40|4050.6|4044.6|4052.1|4046.1|4052.6|4046.6|4050.6|4044.6|14
1724857910000|2024-08-28 15:11:50|4051.6|4045.6|4051.6|4045.6|4053.6|4047.6|4051.6|4045.6|16
1724857920000|2024-08-28 15:12:00|4050.6|4044.6|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|3
1724857930000|2024-08-28 15:12:10|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|33
1724857940000|2024-08-28 15:12:20|4051.1|4045.1|4050.6|4044.6|4051.1|4045.1|4049.6|4043.6|7
1724857950000|2024-08-28 15:12:30|4051.1|4045.1|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|9
1724857960000|2024-08-28 15:12:40|4050.1|4044.1|4051.6|4045.6|4051.6|4045.6|4049.6|4043.6|8
1724857970000|2024-08-28 15:12:50|4050.6|4044.6|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|51
1724857980000|2024-08-28 15:13:00|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1724857990000|2024-08-28 15:13:10|4051.1|4045.1|4051.6|4045.6|4051.6|4045.6|4050.6|4044.6|5
1724858010000|2024-08-28 15:13:30|4051.1|4045.1|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|1
1724858020000|2024-08-28 15:13:40|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|9
1724858030000|2024-08-28 15:13:50|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|3
1724858040000|2024-08-28 15:14:00|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|10
1724858050000|2024-08-28 15:14:10|||||||||4
1724858060000|2024-08-28 15:14:20|4053.6|4047.6|4052.6|4046.6|4053.6|4047.6|4052.6|4046.6|17
1724858070000|2024-08-28 15:14:30|||||||||1
1724858080000|2024-08-28 15:14:40|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.1|4045.1|33
1724858090000|2024-08-28 15:14:50|4052.1|4046.1|4051.6|4045.6|4052.6|4046.6|4051.6|4045.6|3
1724858100000|2024-08-28 15:15:00|4052.1|4046.1|4055.1|4049.1|4055.1|4049.1|4052.1|4046.1|19
1724858110000|2024-08-28 15:15:10|4054.6|4048.6|4053.6|4047.6|4054.6|4048.6|4053.6|4047.6|2
1724858120000|2024-08-28 15:15:20|4054.1|4048.1|4053.1|4047.1|4054.1|4048.1|4052.6|4046.6|10
1724858130000|2024-08-28 15:15:30|4052.6|4046.6|4051.6|4045.6|4052.6|4046.6|4051.1|4045.1|5
1724858160000|2024-08-28 15:16:00|4052.6|4046.6|4054.6|4048.6|4054.6|4048.6|4052.6|4046.6|11
1724858170000|2024-08-28 15:16:10|4055.1|4049.1|4053.6|4047.6|4055.6|4049.6|4053.6|4047.6|11
1724858180000|2024-08-28 15:16:20|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|2
1724858190000|2024-08-28 15:16:30|4054.6|4048.6|4053.1|4047.1|4054.6|4048.6|4052.6|4046.6|2
1724858200000|2024-08-28 15:16:40|4054.1|4048.1|4053.1|4047.1|4054.6|4048.6|4053.1|4047.1|4
1724858210000|2024-08-28 15:16:50|4052.6|4046.6|4053.1|4047.1|4053.1|4047.1|4052.6|4046.6|2
1724858220000|2024-08-28 15:17:00|4053.6|4047.6|4052.1|4046.1|4053.6|4047.6|4052.1|4046.1|0
1724858230000|2024-08-28 15:17:10|4052.6|4046.6|4051.1|4045.1|4052.6|4046.6|4051.1|4045.1|27
1724858240000|2024-08-28 15:17:20|4051.6|4045.6|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|3
1724858250000|2024-08-28 15:17:30|4051.6|4045.6|4052.1|4046.1|4052.6|4046.6|4051.6|4045.6|3
1724858260000|2024-08-28 15:17:40|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1724858270000|2024-08-28 15:17:50|4052.1|4046.1|4050.6|4044.6|4052.1|4046.1|4050.6|4044.6|2
1724858280000|2024-08-28 15:18:00|4051.6|4045.6|4050.6|4044.6|4052.6|4046.6|4050.6|4044.6|9
1724858290000|2024-08-28 15:18:10|4050.1|4044.1|4052.1|4046.1|4052.1|4046.1|4050.1|4044.1|22
1724858300000|2024-08-28 15:18:20|4052.6|4046.6|4056.1|4050.1|4056.1|4050.1|4052.6|4046.6|12
1724858310000|2024-08-28 15:18:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|0
1724858320000|2024-08-28 15:18:40|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|11
1724858330000|2024-08-28 15:18:50|4056.6|4050.6|4056.6|4050.6|4057.6|4051.6|4055.6|4049.6|7
1724858340000|2024-08-28 15:19:00|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4056.6|4050.6|3
1724858350000|2024-08-28 15:19:10|4057.1|4051.1|4053.1|4047.1|4057.1|4051.1|4053.1|4047.1|7
1724858360000|2024-08-28 15:19:20|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|1
1724858370000|2024-08-28 15:19:30|4053.6|4047.6|4054.1|4048.1|4054.6|4048.6|4053.6|4047.6|3
1724858380000|2024-08-28 15:19:40|4054.6|4048.6|4052.6|4046.6|4055.1|4049.1|4052.6|4046.6|7
1724858390000|2024-08-28 15:19:50|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|11
1724858400000|2024-08-28 15:20:00|4050.6|4044.6|4052.6|4046.6|4052.6|4046.6|4050.6|4044.6|11
1724858410000|2024-08-28 15:20:10|4053.6|4047.6|4054.6|4048.6|4054.6|4048.6|4053.6|4047.6|11
1724858420000|2024-08-28 15:20:20|4055.1|4049.1|4053.6|4047.6|4055.1|4049.1|4053.6|4047.6|6
1724858430000|2024-08-28 15:20:30|4054.1|4048.1|4052.1|4046.1|4054.1|4048.1|4052.1|4046.1|4
1724858440000|2024-08-28 15:20:40|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4050.1|4044.1|3
1724858450000|2024-08-28 15:20:50|4051.1|4045.1|4049.6|4043.6|4051.1|4045.1|4049.6|4043.6|0
1724858460000|2024-08-28 15:21:00|4047.6|4041.6|4047.1|4041.1|4048.6|4042.6|4046.6|4040.6|108
1724858470000|2024-08-28 15:21:10|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|7
1724858480000|2024-08-28 15:21:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|2
1724858490000|2024-08-28 15:21:30|4047.6|4041.6|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|2
1724858500000|2024-08-28 15:21:40|4048.6|4042.6|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|15
1724858510000|2024-08-28 15:21:50|||||||||4
1724858520000|2024-08-28 15:22:00|4051.1|4045.1|4052.1|4046.1|4052.6|4046.6|4051.1|4045.1|11
1724858530000|2024-08-28 15:22:10|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|2
1724858540000|2024-08-28 15:22:20|4050.6|4044.6|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|4
1724858550000|2024-08-28 15:22:30|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4048.6|4042.6|9
1724858570000|2024-08-28 15:22:50|4050.1|4044.1|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|5
1724858580000|2024-08-28 15:23:00|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1724858590000|2024-08-28 15:23:10|4048.6|4042.6|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|16
1724858600000|2024-08-28 15:23:20|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|2
1724858610000|2024-08-28 15:23:30|4050.1|4044.1|4049.1|4043.1|4050.1|4044.1|4049.1|4043.1|13
1724858620000|2024-08-28 15:23:40|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1724858630000|2024-08-28 15:23:50|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|2
1724858640000|2024-08-28 15:24:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|24
1724858650000|2024-08-28 15:24:10|4047.1|4041.1|4045.6|4039.6|4047.1|4041.1|4045.6|4039.6|8
1724858660000|2024-08-28 15:24:20|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|3
1724858670000|2024-08-28 15:24:30|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4044.6|4038.6|21
1724858680000|2024-08-28 15:24:40|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|3
1724858690000|2024-08-28 15:24:50|4041.6|4035.6|4039.1|4033.1|4041.6|4035.6|4039.1|4033.1|20
1724858700000|2024-08-28 15:25:00|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4
1724858710000|2024-08-28 15:25:10|4040.1|4034.1|4041.1|4035.1|4041.1|4035.1|4040.1|4034.1|22
1724858720000|2024-08-28 15:25:20|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4039.1|4033.1|36
1724858730000|2024-08-28 15:25:30|||||||||42
1724858740000|2024-08-28 15:25:40|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|55
1724858750000|2024-08-28 15:25:50|4040.1|4034.1|4040.6|4034.6|4040.6|4034.6|4039.6|4033.6|8
1724858760000|2024-08-28 15:26:00|4040.1|4034.1|4039.1|4033.1|4040.1|4034.1|4039.1|4033.1|30
1724858770000|2024-08-28 15:26:10|4038.6|4032.6|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|11
1724858780000|2024-08-28 15:26:20|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.1|4030.1|5
1724858790000|2024-08-28 15:26:30|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|5
1724858800000|2024-08-28 15:26:40|4037.1|4031.1|4035.6|4029.6|4037.1|4031.1|4035.6|4029.6|3
1724858810000|2024-08-28 15:26:50|||||||||27
1724858820000|2024-08-28 15:27:00|4036.1|4030.1|4035.1|4029.1|4036.1|4030.1|4034.6|4028.6|4
1724858830000|2024-08-28 15:27:10|4034.6|4028.6|4031.6|4025.6|4035.6|4029.6|4031.6|4025.6|14
1724858840000|2024-08-28 15:27:20|4032.6|4026.6|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|11
1724858850000|2024-08-28 15:27:30|4032.6|4026.6|4033.1|4027.1|4033.6|4027.6|4032.6|4026.6|8
1724858860000|2024-08-28 15:27:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.1|4027.1|6
1724858870000|2024-08-28 15:27:50|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|9
1724858880000|2024-08-28 15:28:00|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|8
1724858890000|2024-08-28 15:28:10|||||||||1
1724858900000|2024-08-28 15:28:20|||||||||8
1724858910000|2024-08-28 15:28:30|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|7
1724858920000|2024-08-28 15:28:40|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|6
1724858930000|2024-08-28 15:28:50|4039.1|4033.1|4043.6|4037.6|4045.6|4039.6|4039.1|4033.1|105
1724858940000|2024-08-28 15:29:00|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|8
1724858950000|2024-08-28 15:29:10|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|3
1724858960000|2024-08-28 15:29:20|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.1|4035.1|16
1724858970000|2024-08-28 15:29:30|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|14
1724858980000|2024-08-28 15:29:40|||||||||5
1724858990000|2024-08-28 15:29:50|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|4
1724859000000|2024-08-28 15:30:00|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4041.6|4035.6|10
1724859010000|2024-08-28 15:30:10|4042.6|4036.6|4043.1|4037.1|4043.6|4037.6|4042.6|4036.6|0
1724859020000|2024-08-28 15:30:20|4042.6|4036.6|4043.6|4037.6|4044.6|4038.6|4042.6|4036.6|23
1724859050000|2024-08-28 15:30:50|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4043.6|4037.6|27
1724859060000|2024-08-28 15:31:00|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.1|4037.1|13
1724859070000|2024-08-28 15:31:10|4043.1|4037.1|4042.6|4036.6|4043.6|4037.6|4042.6|4036.6|4
1724859080000|2024-08-28 15:31:20|||||||||24
1724859090000|2024-08-28 15:31:30|4042.1|4036.1|4043.6|4037.6|4043.6|4037.6|4042.1|4036.1|4
1724859100000|2024-08-28 15:31:40|4044.6|4038.6|4044.6|4038.6|4045.6|4039.6|4044.6|4038.6|17
1724859110000|2024-08-28 15:31:50|4044.1|4038.1|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|2
1724859120000|2024-08-28 15:32:00|4044.6|4038.6|4042.6|4036.6|4044.6|4038.6|4042.6|4036.6|9
1724859130000|2024-08-28 15:32:10|4042.1|4036.1|4039.6|4033.6|4042.1|4036.1|4039.1|4033.1|13
1724859150000|2024-08-28 15:32:30|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|5
1724859160000|2024-08-28 15:32:40|4038.6|4032.6|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|2
1724859170000|2024-08-28 15:32:50|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|9
1724859180000|2024-08-28 15:33:00|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|3
1724859190000|2024-08-28 15:33:10|4038.1|4032.1|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|8
1724859200000|2024-08-28 15:33:20|4036.6|4030.6|4037.6|4031.6|4037.6|4031.6|4036.6|4030.6|10
1724859210000|2024-08-28 15:33:30|4038.6|4032.6|4038.6|4032.6|4039.6|4033.6|4038.6|4032.6|5
1724859230000|2024-08-28 15:33:50|||||||||1
1724859250000|2024-08-28 15:34:10|4039.6|4033.6|4040.6|4034.6|4040.6|4034.6|4039.6|4033.6|11
1724859270000|2024-08-28 15:34:30|4041.6|4035.6|4042.6|4036.6|4043.1|4037.1|4041.6|4035.6|4
1724859280000|2024-08-28 15:34:40|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|3
1724859290000|2024-08-28 15:34:50|4040.6|4034.6|4041.6|4035.6|4041.6|4035.6|4040.6|4034.6|14
1724859300000|2024-08-28 15:35:00|4042.6|4036.6|4042.6|4036.6|4043.1|4037.1|4041.6|4035.6|5
1724859310000|2024-08-28 15:35:10|4041.6|4035.6|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|13
1724859320000|2024-08-28 15:35:20|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|4
1724859340000|2024-08-28 15:35:40|4040.1|4034.1|4037.6|4031.6|4040.6|4034.6|4037.6|4031.6|17
1724859350000|2024-08-28 15:35:50|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|2
1724859360000|2024-08-28 15:36:00|4037.6|4031.6|4038.1|4032.1|4038.1|4032.1|4037.6|4031.6|1
1724859370000|2024-08-28 15:36:10|4037.6|4031.6|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|0
1724859380000|2024-08-28 15:36:20|4038.1|4032.1|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|1
1724859390000|2024-08-28 15:36:30|4038.6|4032.6|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|2
1724859410000|2024-08-28 15:36:50|4036.6|4030.6|4039.6|4033.6|4039.6|4033.6|4036.6|4030.6|10
1724859420000|2024-08-28 15:37:00|4040.1|4034.1|4040.1|4034.1|4042.1|4036.1|4040.1|4034.1|4
1724859430000|2024-08-28 15:37:10|4040.6|4034.6|4042.1|4036.1|4042.1|4036.1|4040.6|4034.6|2
1724859440000|2024-08-28 15:37:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|1
1724859450000|2024-08-28 15:37:30|4042.1|4036.1|4041.6|4035.6|4042.1|4036.1|4041.1|4035.1|4
1724859460000|2024-08-28 15:37:40|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4040.6|4034.6|7
1724859470000|2024-08-28 15:37:50|4042.6|4036.6|4044.1|4038.1|4044.1|4038.1|4042.6|4036.6|3
1724859480000|2024-08-28 15:38:00|4043.6|4037.6|4043.6|4037.6|4044.6|4038.6|4043.6|4037.6|2
1724859490000|2024-08-28 15:38:10|4044.1|4038.1|4043.1|4037.1|4044.1|4038.1|4042.6|4036.6|5
1724859500000|2024-08-28 15:38:20|4042.6|4036.6|4042.6|4036.6|4043.1|4037.1|4042.6|4036.6|0
1724859530000|2024-08-28 15:38:50|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|6
1724859540000|2024-08-28 15:39:00|4044.6|4038.6|4042.6|4036.6|4044.6|4038.6|4042.6|4036.6|10
1724859550000|2024-08-28 15:39:10|4043.6|4037.6|4044.6|4038.6|4044.6|4038.6|4043.6|4037.6|7
1724859560000|2024-08-28 15:39:20|4044.1|4038.1|4046.1|4040.1|4046.1|4040.1|4044.1|4038.1|17
1724859570000|2024-08-28 15:39:30|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|5
1724859580000|2024-08-28 15:39:40|4044.6|4038.6|4044.1|4038.1|4045.1|4039.1|4044.1|4038.1|0
1724859590000|2024-08-28 15:39:50|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|1
1724859600000|2024-08-28 15:40:00|4044.1|4038.1|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|1
1724859610000|2024-08-28 15:40:10|||||||||1
1724859620000|2024-08-28 15:40:20|4045.6|4039.6|4044.6|4038.6|4045.6|4039.6|4044.1|4038.1|10
1724859630000|2024-08-28 15:40:30|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|1
1724859640000|2024-08-28 15:40:40|4043.1|4037.1|4042.6|4036.6|4043.1|4037.1|4042.6|4036.6|4
1724859650000|2024-08-28 15:40:50|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|4
1724859660000|2024-08-28 15:41:00|4043.6|4037.6|4042.6|4036.6|4044.1|4038.1|4042.6|4036.6|7
1724859670000|2024-08-28 15:41:10|4043.6|4037.6|4043.6|4037.6|4044.6|4038.6|4043.1|4037.1|3
1724859680000|2024-08-28 15:41:20|||||||||1
1724859690000|2024-08-28 15:41:30|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|8
1724859700000|2024-08-28 15:41:40|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|3
1724859710000|2024-08-28 15:41:50|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4046.6|4040.6|3
1724859720000|2024-08-28 15:42:00|4047.6|4041.6|4047.1|4041.1|4048.6|4042.6|4047.1|4041.1|3
1724859730000|2024-08-28 15:42:10|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1724859740000|2024-08-28 15:42:20|4047.6|4041.6|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|2
1724859750000|2024-08-28 15:42:30|4047.1|4041.1|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|2
1724859770000|2024-08-28 15:42:50|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|8
1724859780000|2024-08-28 15:43:00|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4046.6|4040.6|4
1724859790000|2024-08-28 15:43:10|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1724859800000|2024-08-28 15:43:20|4048.6|4042.6|4047.6|4041.6|4049.6|4043.6|4047.6|4041.6|11
1724859820000|2024-08-28 15:43:40|||||||||1
1724859830000|2024-08-28 15:43:50|||||||||2
1724859840000|2024-08-28 15:44:00|4048.6|4042.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|36
1724859850000|2024-08-28 15:44:10|4048.6|4042.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|8
1724859860000|2024-08-28 15:44:20|4048.1|4042.1|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|5
1724859870000|2024-08-28 15:44:30|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|4
1724859880000|2024-08-28 15:44:40|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1724859890000|2024-08-28 15:44:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|7
1724859900000|2024-08-28 15:45:00|4049.6|4043.6|4047.6|4041.6|4049.6|4043.6|4047.6|4041.6|4
1724859910000|2024-08-28 15:45:10|4046.1|4040.1|4043.6|4037.6|4046.1|4040.1|4043.6|4037.6|19
1724859920000|2024-08-28 15:45:20|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|5
1724859930000|2024-08-28 15:45:30|4043.1|4037.1|4041.1|4035.1|4043.6|4037.6|4041.1|4035.1|7
1724859940000|2024-08-28 15:45:40|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|3
1724859950000|2024-08-28 15:45:50|4041.6|4035.6|4039.6|4033.6|4041.6|4035.6|4039.6|4033.6|5
1724859960000|2024-08-28 15:46:00|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|5
1724859970000|2024-08-28 15:46:10|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4041.6|4035.6|18
1724859980000|2024-08-28 15:46:20|4043.6|4037.6|4042.1|4036.1|4043.6|4037.6|4042.1|4036.1|14
1724859990000|2024-08-28 15:46:30|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|5
1724860000000|2024-08-28 15:46:40|4043.6|4037.6|4042.1|4036.1|4043.6|4037.6|4042.1|4036.1|3
1724860010000|2024-08-28 15:46:50|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|0
1724860020000|2024-08-28 15:47:00|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1724860030000|2024-08-28 15:47:10|4040.6|4034.6|4041.6|4035.6|4041.6|4035.6|4040.6|4034.6|3
1724860040000|2024-08-28 15:47:20|4041.1|4035.1|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|1
1724860050000|2024-08-28 15:47:30|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1724860060000|2024-08-28 15:47:40|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4039.6|4033.6|14
1724860070000|2024-08-28 15:47:50|4041.6|4035.6|4042.6|4036.6|4042.6|4036.6|4041.6|4035.6|7
1724860080000|2024-08-28 15:48:00|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|3
1724860090000|2024-08-28 15:48:10|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|1
1724860100000|2024-08-28 15:48:20|4042.1|4036.1|4041.1|4035.1|4042.1|4036.1|4041.1|4035.1|2
1724860110000|2024-08-28 15:48:30|4040.6|4034.6|4041.1|4035.1|4041.1|4035.1|4040.6|4034.6|11
1724860120000|2024-08-28 15:48:40|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|1
1724860130000|2024-08-28 15:48:50|||||||||1
1724860140000|2024-08-28 15:49:00|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4041.6|4035.6|2
1724860150000|2024-08-28 15:49:10|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|1
1724860160000|2024-08-28 15:49:20|4042.1|4036.1|4044.6|4038.6|4044.6|4038.6|4042.1|4036.1|14
1724860180000|2024-08-28 15:49:40|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|2
1724860190000|2024-08-28 15:49:50|||||||||1
1724860200000|2024-08-28 15:50:00|4044.1|4038.1|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|3
1724860210000|2024-08-28 15:50:10|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|3
1724860220000|2024-08-28 15:50:20|4043.1|4037.1|4044.6|4038.6|4044.6|4038.6|4042.6|4036.6|21
1724860230000|2024-08-28 15:50:30|4045.6|4039.6|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|5
1724860240000|2024-08-28 15:50:40|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|3
1724860250000|2024-08-28 15:50:50|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|2
1724860260000|2024-08-28 15:51:00|4046.6|4040.6|4045.6|4039.6|4046.6|4040.6|4045.6|4039.6|6
1724860270000|2024-08-28 15:51:10|||||||||1
1724860280000|2024-08-28 15:51:20|4046.6|4040.6|4047.6|4041.6|4048.6|4042.6|4046.6|4040.6|6
1724860300000|2024-08-28 15:51:40|4048.6|4042.6|4048.6|4042.6|4049.6|4043.6|4048.6|4042.6|11
1724860310000|2024-08-28 15:51:50|4048.1|4042.1|4049.6|4043.6|4049.6|4043.6|4048.1|4042.1|2
1724860320000|2024-08-28 15:52:00|4050.6|4044.6|4049.6|4043.6|4050.6|4044.6|4049.6|4043.6|3
1724860330000|2024-08-28 15:52:10|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|1
1724860340000|2024-08-28 15:52:20|4049.1|4043.1|4046.6|4040.6|4049.1|4043.1|4046.1|4040.1|17
1724860350000|2024-08-28 15:52:30|||||||||1
1724860360000|2024-08-28 15:52:40|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|5
1724860370000|2024-08-28 15:52:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|2
1724860380000|2024-08-28 15:53:00|4050.1|4044.1|4048.6|4042.6|4050.1|4044.1|4048.6|4042.6|37
1724860390000|2024-08-28 15:53:10|4050.6|4044.6|4051.1|4045.1|4051.6|4045.6|4050.6|4044.6|16
1724860400000|2024-08-28 15:53:20|4050.6|4044.6|4052.6|4046.6|4052.6|4046.6|4050.6|4044.6|6
1724860420000|2024-08-28 15:53:40|4053.1|4047.1|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|1
1724860430000|2024-08-28 15:53:50|4054.6|4048.6|4056.1|4050.1|4056.6|4050.6|4054.6|4048.6|59
1724860440000|2024-08-28 15:54:00|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4053.6|4047.6|14
1724860460000|2024-08-28 15:54:20|4054.1|4048.1|4053.1|4047.1|4054.1|4048.1|4053.1|4047.1|19
1724860470000|2024-08-28 15:54:30|4053.6|4047.6|4051.6|4045.6|4053.6|4047.6|4051.6|4045.6|4
1724860480000|2024-08-28 15:54:40|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|4
1724860490000|2024-08-28 15:54:50|4051.6|4045.6|4049.6|4043.6|4051.6|4045.6|4049.1|4043.1|67
1724860500000|2024-08-28 15:55:00|4050.6|4044.6|4049.6|4043.6|4050.6|4044.6|4049.6|4043.6|6
1724860510000|2024-08-28 15:55:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|7
1724860520000|2024-08-28 15:55:20|4047.6|4041.6|4045.6|4039.6|4047.6|4041.6|4045.6|4039.6|14
1724860530000|2024-08-28 15:55:30|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.1|4038.1|17
1724860540000|2024-08-28 15:55:40|4044.6|4038.6|4045.6|4039.6|4046.6|4040.6|4044.6|4038.6|12
1724860550000|2024-08-28 15:55:50|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|13
1724860560000|2024-08-28 15:56:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.1|4040.1|1
1724860570000|2024-08-28 15:56:10|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|17
1724860580000|2024-08-28 15:56:20|4048.6|4042.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|6
1724860590000|2024-08-28 15:56:30|4048.1|4042.1|4049.6|4043.6|4049.6|4043.6|4048.1|4042.1|3
1724860600000|2024-08-28 15:56:40|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|7
1724860610000|2024-08-28 15:56:50|4047.6|4041.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|5
1724860620000|2024-08-28 15:57:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1724860630000|2024-08-28 15:57:10|4046.6|4040.6|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|12
1724860640000|2024-08-28 15:57:20|4047.6|4041.6|4045.6|4039.6|4047.6|4041.6|4045.6|4039.6|15
1724860660000|2024-08-28 15:57:40|4046.1|4040.1|4047.1|4041.1|4047.6|4041.6|4046.1|4040.1|10
1724860670000|2024-08-28 15:57:50|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|0
1724860680000|2024-08-28 15:58:00|4048.6|4042.6|4046.6|4040.6|4048.6|4042.6|4046.6|4040.6|13
1724860700000|2024-08-28 15:58:20|||||||||7
1724860710000|2024-08-28 15:58:30|4046.1|4040.1|4044.6|4038.6|4046.1|4040.1|4044.1|4038.1|13
1724860720000|2024-08-28 15:58:40|4046.1|4040.1|4048.1|4042.1|4048.1|4042.1|4046.1|4040.1|4
1724860730000|2024-08-28 15:58:50|4047.6|4041.6|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|0
1724860740000|2024-08-28 15:59:00|4046.6|4040.6|4045.1|4039.1|4046.6|4040.6|4045.1|4039.1|21
1724860750000|2024-08-28 15:59:10|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|4
1724860760000|2024-08-28 15:59:20|4044.6|4038.6|4043.6|4037.6|4044.6|4038.6|4043.6|4037.6|13
1724860770000|2024-08-28 15:59:30|4044.6|4038.6|4046.1|4040.1|4046.6|4040.6|4044.6|4038.6|13
1724860780000|2024-08-28 15:59:40|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|1
1724860790000|2024-08-28 15:59:50|4048.1|4042.1|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|3
1724860800000|2024-08-28 16:00:00|4046.6|4040.6|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|15
1724860810000|2024-08-28 16:00:10|4045.6|4039.6|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|9
1724860820000|2024-08-28 16:00:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|2
1724860840000|2024-08-28 16:00:40|4046.6|4040.6|4045.6|4039.6|4046.6|4040.6|4045.6|4039.6|7
1724860850000|2024-08-28 16:00:50|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|18
1724860860000|2024-08-28 16:01:00|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4042.6|4036.6|11
1724860870000|2024-08-28 16:01:10|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|3
1724860880000|2024-08-28 16:01:20|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|6
1724860890000|2024-08-28 16:01:30|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|2
1724860900000|2024-08-28 16:01:40|||||||||1
1724860910000|2024-08-28 16:01:50|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|3
1724860920000|2024-08-28 16:02:00|4042.6|4036.6|4040.6|4034.6|4042.6|4036.6|4040.6|4034.6|7
1724860930000|2024-08-28 16:02:10|||||||||2
1724860940000|2024-08-28 16:02:20|4041.6|4035.6|4042.6|4036.6|4042.6|4036.6|4041.6|4035.6|6
1724860950000|2024-08-28 16:02:30|4043.1|4037.1|4042.1|4036.1|4043.1|4037.1|4041.6|4035.6|7
1724860960000|2024-08-28 16:02:40|4042.6|4036.6|4044.6|4038.6|4044.6|4038.6|4042.6|4036.6|3
1724860980000|2024-08-28 16:03:00|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|6
1724860990000|2024-08-28 16:03:10|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|2
1724861000000|2024-08-28 16:03:20|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|7
1724861010000|2024-08-28 16:03:30|4048.6|4042.6|4046.6|4040.6|4048.6|4042.6|4046.6|4040.6|25
1724861020000|2024-08-28 16:03:40|4047.1|4041.1|4048.6|4042.6|4049.6|4043.6|4047.1|4041.1|35
1724861030000|2024-08-28 16:03:50|4049.6|4043.6|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|10
1724861040000|2024-08-28 16:04:00|4050.1|4044.1|4048.6|4042.6|4050.6|4044.6|4048.6|4042.6|12
1724861050000|2024-08-28 16:04:10|4049.6|4043.6|4049.6|4043.6|4050.6|4044.6|4048.6|4042.6|14
1724861060000|2024-08-28 16:04:20|4049.1|4043.1|4048.6|4042.6|4049.6|4043.6|4048.6|4042.6|3
1724861070000|2024-08-28 16:04:30|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|2
1724861080000|2024-08-28 16:04:40|4047.1|4041.1|4048.1|4042.1|4048.1|4042.1|4046.6|4040.6|91
1724861090000|2024-08-28 16:04:50|4048.6|4042.6|4048.1|4042.1|4049.6|4043.6|4048.1|4042.1|34
1724861100000|2024-08-28 16:05:00|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|25
1724861110000|2024-08-28 16:05:10|4046.6|4040.6|4044.6|4038.6|4046.6|4040.6|4044.1|4038.1|14
1724861120000|2024-08-28 16:05:20|||||||||2
1724861130000|2024-08-28 16:05:30|||||||||2
1724861140000|2024-08-28 16:05:40|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|3
1724861150000|2024-08-28 16:05:50|4044.1|4038.1|4043.6|4037.6|4044.6|4038.6|4043.6|4037.6|4
1724861160000|2024-08-28 16:06:00|4043.1|4037.1|4044.6|4038.6|4044.6|4038.6|4043.1|4037.1|8
1724861170000|2024-08-28 16:06:10|4045.1|4039.1|4046.1|4040.1|4046.6|4040.6|4044.6|4038.6|4
1724861180000|2024-08-28 16:06:20|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|7
1724861190000|2024-08-28 16:06:30|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|1
1724861200000|2024-08-28 16:06:40|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.1|4040.1|10
1724861210000|2024-08-28 16:06:50|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|3
1724861220000|2024-08-28 16:07:00|||||||||13
1724861230000|2024-08-28 16:07:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|3
1724861240000|2024-08-28 16:07:20|4048.6|4042.6|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|6
1724861250000|2024-08-28 16:07:30|4049.6|4043.6|4051.6|4045.6|4051.6|4045.6|4049.6|4043.6|10
1724861260000|2024-08-28 16:07:40|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1724861270000|2024-08-28 16:07:50|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|5
1724861280000|2024-08-28 16:08:00|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|5
1724861300000|2024-08-28 16:08:20|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|47
1724861310000|2024-08-28 16:08:30|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4054.1|4048.1|6
1724861320000|2024-08-28 16:08:40|4054.6|4048.6|4055.1|4049.1|4055.6|4049.6|4054.6|4048.6|13
1724861330000|2024-08-28 16:08:50|4055.6|4049.6|4054.6|4048.6|4055.6|4049.6|4054.6|4048.6|2
1724861340000|2024-08-28 16:09:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4052.6|4046.6|14
1724861350000|2024-08-28 16:09:10|4054.1|4048.1|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|12
1724861360000|2024-08-28 16:09:20|4054.6|4048.6|4052.1|4046.1|4054.6|4048.6|4052.1|4046.1|9
1724861370000|2024-08-28 16:09:30|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|13
1724861390000|2024-08-28 16:09:50|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|3
1724861400000|2024-08-28 16:10:00|4050.6|4044.6|4049.6|4043.6|4050.6|4044.6|4048.6|4042.6|8
1724861410000|2024-08-28 16:10:10|||||||||1
1724861420000|2024-08-28 16:10:20|4050.6|4044.6|4050.6|4044.6|4051.1|4045.1|4050.1|4044.1|16
1724861430000|2024-08-28 16:10:30|4050.1|4044.1|4049.1|4043.1|4051.6|4045.6|4049.1|4043.1|118
1724861440000|2024-08-28 16:10:40|4048.6|4042.6|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|2
1724861450000|2024-08-28 16:10:50|4049.1|4043.1|4048.6|4042.6|4049.6|4043.6|4048.6|4042.6|1
1724861460000|2024-08-28 16:11:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|4
1724861470000|2024-08-28 16:11:10|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|0
1724861480000|2024-08-28 16:11:20|||||||||5
1724861490000|2024-08-28 16:11:30|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|5
1724861510000|2024-08-28 16:11:50|4048.1|4042.1|4049.6|4043.6|4049.6|4043.6|4048.1|4042.1|4
1724861520000|2024-08-28 16:12:00|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|13
1724861530000|2024-08-28 16:12:10|4050.1|4044.1|4048.6|4042.6|4050.6|4044.6|4048.6|4042.6|7
1724861540000|2024-08-28 16:12:20|4049.1|4043.1|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|9
1724861550000|2024-08-28 16:12:30|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.1|4043.1|0
1724861560000|2024-08-28 16:12:40|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4049.6|4043.6|6
1724861570000|2024-08-28 16:12:50|4050.6|4044.6|4049.6|4043.6|4050.6|4044.6|4049.6|4043.6|2
1724861580000|2024-08-28 16:13:00|4050.6|4044.6|4052.1|4046.1|4052.1|4046.1|4050.6|4044.6|6
1724861590000|2024-08-28 16:13:10|4052.6|4046.6|4051.6|4045.6|4052.6|4046.6|4051.1|4045.1|11
1724861600000|2024-08-28 16:13:20|4052.1|4046.1|4054.1|4048.1|4054.1|4048.1|4052.1|4046.1|25
1724861610000|2024-08-28 16:13:30|4053.6|4047.6|4057.6|4051.6|4057.6|4051.6|4053.6|4047.6|13
1724861620000|2024-08-28 16:13:40|4056.6|4050.6|4056.6|4050.6|4057.6|4051.6|4056.1|4050.1|67
1724861630000|2024-08-28 16:13:50|4057.6|4051.6|4057.6|4051.6|4058.6|4052.6|4057.6|4051.6|10
1724861640000|2024-08-28 16:14:00|4056.6|4050.6|4057.6|4051.6|4058.1|4052.1|4056.1|4050.1|69
1724861650000|2024-08-28 16:14:10|4058.1|4052.1|4056.6|4050.6|4058.1|4052.1|4056.6|4050.6|4
1724861660000|2024-08-28 16:14:20|4056.1|4050.1|4057.6|4051.6|4057.6|4051.6|4056.1|4050.1|17
1724861670000|2024-08-28 16:14:30|4058.1|4052.1|4057.6|4051.6|4058.1|4052.1|4057.6|4051.6|7
1724861680000|2024-08-28 16:14:40|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|3
1724861690000|2024-08-28 16:14:50|4057.6|4051.6|4057.6|4051.6|4058.6|4052.6|4057.6|4051.6|11
1724861700000|2024-08-28 16:15:00|4058.6|4052.6|4057.6|4051.6|4058.6|4052.6|4057.6|4051.6|12
1724861710000|2024-08-28 16:15:10|4058.1|4052.1|4058.6|4052.6|4059.1|4053.1|4058.1|4052.1|4
1724861720000|2024-08-28 16:15:20|4058.1|4052.1|4057.6|4051.6|4058.6|4052.6|4057.6|4051.6|3
1724861730000|2024-08-28 16:15:30|||||||||21
1724861740000|2024-08-28 16:15:40|4055.6|4049.6|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|25
1724861750000|2024-08-28 16:15:50|||||||||3
1724861760000|2024-08-28 16:16:00|4057.6|4051.6|4058.6|4052.6|4058.6|4052.6|4057.6|4051.6|8
1724861770000|2024-08-28 16:16:10|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|8
1724861780000|2024-08-28 16:16:20|||||||||2
1724861790000|2024-08-28 16:16:30|4058.1|4052.1|4058.6|4052.6|4059.6|4053.6|4058.1|4052.1|12
1724861800000|2024-08-28 16:16:40|4059.6|4053.6|4057.6|4051.6|4059.6|4053.6|4057.6|4051.6|7
1724861810000|2024-08-28 16:16:50|||||||||6
1724861820000|2024-08-28 16:17:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|16
1724861840000|2024-08-28 16:17:20|4057.6|4051.6|4058.6|4052.6|4058.6|4052.6|4057.6|4051.6|19
1724861850000|2024-08-28 16:17:30|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|0
1724861860000|2024-08-28 16:17:40|4057.6|4051.6|4059.6|4053.6|4059.6|4053.6|4056.6|4050.6|21
1724861870000|2024-08-28 16:17:50|4060.6|4054.6|4060.1|4054.1|4060.6|4054.6|4059.6|4053.6|74
1724861880000|2024-08-28 16:18:00|4059.6|4053.6|4058.6|4052.6|4059.6|4053.6|4058.6|4052.6|11
1724861890000|2024-08-28 16:18:10|4057.6|4051.6|4058.6|4052.6|4058.6|4052.6|4057.6|4051.6|10
1724861900000|2024-08-28 16:18:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|8
1724861910000|2024-08-28 16:18:30|||||||||2
1724861920000|2024-08-28 16:18:40|||||||||2
1724861930000|2024-08-28 16:18:50|||||||||4
1724861940000|2024-08-28 16:19:00|4060.1|4054.1|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|10
1724861950000|2024-08-28 16:19:10|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|3
1724861960000|2024-08-28 16:19:20|4058.6|4052.6|4058.1|4052.1|4058.6|4052.6|4058.1|4052.1|15
1724861970000|2024-08-28 16:19:30|4057.6|4051.6|4058.6|4052.6|4058.6|4052.6|4056.6|4050.6|9
1724861980000|2024-08-28 16:19:40|||||||||1
1724861990000|2024-08-28 16:19:50|4058.1|4052.1|4057.6|4051.6|4058.1|4052.1|4057.6|4051.6|10
1724862000000|2024-08-28 16:20:00|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|6
1724862010000|2024-08-28 16:20:10|4055.6|4049.6|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|4
1724862020000|2024-08-28 16:20:20|4055.6|4049.6|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|4
1724862030000|2024-08-28 16:20:30|4056.1|4050.1|4057.1|4051.1|4057.1|4051.1|4056.1|4050.1|20
1724862040000|2024-08-28 16:20:40|4056.6|4050.6|4057.6|4051.6|4057.6|4051.6|4056.6|4050.6|3
1724862050000|2024-08-28 16:20:50|4058.1|4052.1|4058.6|4052.6|4059.1|4053.1|4057.6|4051.6|9
1724862060000|2024-08-28 16:21:00|4057.6|4051.6|4060.6|4054.6|4060.6|4054.6|4057.6|4051.6|10
1724862080000|2024-08-28 16:21:20|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|23
1724862090000|2024-08-28 16:21:30|4062.6|4056.6|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|6
1724862100000|2024-08-28 16:21:40|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|12
1724862110000|2024-08-28 16:21:50|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|12
1724862120000|2024-08-28 16:22:00|4066.1|4060.1|4066.1|4060.1|4066.6|4060.6|4066.1|4060.1|13
1724862130000|2024-08-28 16:22:10|4065.6|4059.6|4068.6|4062.6|4068.6|4062.6|4065.6|4059.6|65
1724862140000|2024-08-28 16:22:20|4067.6|4061.6|4066.6|4060.6|4068.6|4062.6|4066.6|4060.6|12
1724862150000|2024-08-28 16:22:30|||||||||1
1724862160000|2024-08-28 16:22:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|8
1724862170000|2024-08-28 16:22:50|4066.1|4060.1|4069.6|4063.6|4069.6|4063.6|4065.6|4059.6|17
1724862180000|2024-08-28 16:23:00|4067.6|4061.6|4073.1|4067.1|4073.6|4067.6|4067.6|4061.6|241
1724862190000|2024-08-28 16:23:10|4072.6|4066.6|4071.6|4065.6|4073.1|4067.1|4071.6|4065.6|17
1724862200000|2024-08-28 16:23:20|4072.1|4066.1|4070.6|4064.6|4072.1|4066.1|4070.6|4064.6|10
1724862210000|2024-08-28 16:23:30|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|11
1724862220000|2024-08-28 16:23:40|4069.1|4063.1|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|10
1724862240000|2024-08-28 16:24:00|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|35
1724862250000|2024-08-28 16:24:10|4066.6|4060.6|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|18
1724862260000|2024-08-28 16:24:20|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|1
1724862270000|2024-08-28 16:24:30|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|6
1724862280000|2024-08-28 16:24:40|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|15
1724862290000|2024-08-28 16:24:50|4068.1|4062.1|4069.6|4063.6|4070.1|4064.1|4068.1|4062.1|31
1724862300000|2024-08-28 16:25:00|4068.6|4062.6|4067.1|4061.1|4069.6|4063.6|4067.1|4061.1|18
1724862310000|2024-08-28 16:25:10|4067.6|4061.6|4066.6|4060.6|4067.6|4061.6|4066.6|4060.6|2
1724862320000|2024-08-28 16:25:20|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|30
1724862330000|2024-08-28 16:25:30|4069.1|4063.1|4069.6|4063.6|4070.6|4064.6|4068.6|4062.6|2
1724862340000|2024-08-28 16:25:40|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|8
1724862350000|2024-08-28 16:25:50|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|15
1724862360000|2024-08-28 16:26:00|4068.1|4062.1|4068.6|4062.6|4068.6|4062.6|4068.1|4062.1|3
1724862370000|2024-08-28 16:26:10|||||||||1
1724862380000|2024-08-28 16:26:20|4068.1|4062.1|4067.6|4061.6|4068.6|4062.6|4067.6|4061.6|11
1724862390000|2024-08-28 16:26:30|4068.1|4062.1|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|5
1724862400000|2024-08-28 16:26:40|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4
1724862410000|2024-08-28 16:26:50|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|9
1724862420000|2024-08-28 16:27:00|4068.6|4062.6|4070.6|4064.6|4070.6|4064.6|4068.6|4062.6|7
1724862430000|2024-08-28 16:27:10|||||||||7
1724862440000|2024-08-28 16:27:20|4069.6|4063.6|4070.6|4064.6|4070.6|4064.6|4069.6|4063.6|12
1724862450000|2024-08-28 16:27:30|4071.6|4065.6|4070.1|4064.1|4071.6|4065.6|4069.6|4063.6|7
1724862460000|2024-08-28 16:27:40|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4069.6|4063.6|3
1724862470000|2024-08-28 16:27:50|4071.6|4065.6|4072.6|4066.6|4072.6|4066.6|4071.6|4065.6|4
1724862480000|2024-08-28 16:28:00|4072.1|4066.1|4072.6|4066.6|4072.6|4066.6|4072.1|4066.1|3
1724862490000|2024-08-28 16:28:10|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|24
1724862500000|2024-08-28 16:28:20|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|12
1724862510000|2024-08-28 16:28:30|4071.1|4065.1|4071.6|4065.6|4072.1|4066.1|4071.1|4065.1|17
1724862520000|2024-08-28 16:28:40|4071.1|4065.1|4072.1|4066.1|4072.1|4066.1|4071.1|4065.1|12
1724862540000|2024-08-28 16:29:00|4072.6|4066.6|4074.6|4068.6|4074.6|4068.6|4072.6|4066.6|15
1724862550000|2024-08-28 16:29:10|4075.1|4069.1|4074.6|4068.6|4075.1|4069.1|4074.6|4068.6|2
1724862560000|2024-08-28 16:29:20|4075.6|4069.6|4075.1|4069.1|4075.6|4069.6|4075.1|4069.1|49
1724862570000|2024-08-28 16:29:30|4074.6|4068.6|4074.6|4068.6|4075.1|4069.1|4074.6|4068.6|5
1724862580000|2024-08-28 16:29:40|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|10
1724862590000|2024-08-28 16:29:50|4075.1|4069.1|4075.6|4069.6|4075.6|4069.6|4075.1|4069.1|3
1724862600000|2024-08-28 16:30:00|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|21
1724862610000|2024-08-28 16:30:10|4073.6|4067.6|4074.1|4068.1|4074.6|4068.6|4073.6|4067.6|14
1724862620000|2024-08-28 16:30:20|4074.6|4068.6|4072.1|4066.1|4074.6|4068.6|4072.1|4066.1|7
1724862630000|2024-08-28 16:30:30|4071.6|4065.6|4072.1|4066.1|4072.1|4066.1|4071.1|4065.1|71
1724862640000|2024-08-28 16:30:40|4072.6|4066.6|4071.6|4065.6|4072.6|4066.6|4070.6|4064.6|5
1724862650000|2024-08-28 16:30:50|4072.1|4066.1|4068.6|4062.6|4072.1|4066.1|4068.6|4062.6|22
1724862660000|2024-08-28 16:31:00|4067.6|4061.6|4066.6|4060.6|4068.6|4062.6|4065.6|4059.6|71
1724862670000|2024-08-28 16:31:10|4066.1|4060.1|4066.1|4060.1|4066.6|4060.6|4065.6|4059.6|27
1724862680000|2024-08-28 16:31:20|4066.6|4060.6|4066.1|4060.1|4066.6|4060.6|4065.6|4059.6|11
1724862690000|2024-08-28 16:31:30|4066.6|4060.6|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|1
1724862700000|2024-08-28 16:31:40|4069.1|4063.1|4068.6|4062.6|4069.1|4063.1|4067.6|4061.6|16
1724862710000|2024-08-28 16:31:50|||||||||1
1724862720000|2024-08-28 16:32:00|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|22
1724862730000|2024-08-28 16:32:10|||||||||3
1724862750000|2024-08-28 16:32:30|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|7
1724862760000|2024-08-28 16:32:40|4069.1|4063.1|4069.6|4063.6|4071.1|4065.1|4069.1|4063.1|31
1724862770000|2024-08-28 16:32:50|4070.1|4064.1|4068.6|4062.6|4070.1|4064.1|4068.6|4062.6|1
1724862780000|2024-08-28 16:33:00|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.1|4063.1|8
1724862790000|2024-08-28 16:33:10|4069.1|4063.1|4067.6|4061.6|4069.1|4063.1|4067.6|4061.6|26
1724862800000|2024-08-28 16:33:20|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|1
1724862820000|2024-08-28 16:33:40|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|3
1724862830000|2024-08-28 16:33:50|||||||||31
1724862850000|2024-08-28 16:34:10|4068.1|4062.1|4069.1|4063.1|4070.6|4064.6|4067.6|4061.6|285
1724862860000|2024-08-28 16:34:20|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|1
1724862870000|2024-08-28 16:34:30|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|23
1724862880000|2024-08-28 16:34:40|4067.1|4061.1|4068.1|4062.1|4068.1|4062.1|4067.1|4061.1|3
1724862890000|2024-08-28 16:34:50|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|5
1724862920000|2024-08-28 16:35:20|4067.6|4061.6|4067.6|4061.6|4068.1|4062.1|4067.1|4061.1|18
1724862930000|2024-08-28 16:35:30|4067.1|4061.1|4065.6|4059.6|4067.1|4061.1|4065.6|4059.6|19
1724862940000|2024-08-28 16:35:40|4063.6|4057.6|4063.6|4057.6|4064.6|4058.6|4063.6|4057.6|86
1724862950000|2024-08-28 16:35:50|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|37
1724862960000|2024-08-28 16:36:00|4061.6|4055.6|4062.1|4056.1|4062.1|4056.1|4061.1|4055.1|5
1724862970000|2024-08-28 16:36:10|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|1
1724862980000|2024-08-28 16:36:20|4064.6|4058.6|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|13
1724862990000|2024-08-28 16:36:30|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1724863000000|2024-08-28 16:36:40|4063.6|4057.6|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|13
1724863010000|2024-08-28 16:36:50|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1724863020000|2024-08-28 16:37:00|4064.1|4058.1|4063.1|4057.1|4064.1|4058.1|4063.1|4057.1|3
1724863030000|2024-08-28 16:37:10|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1724863040000|2024-08-28 16:37:20|4065|4059|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|9
1724863050000|2024-08-28 16:37:30|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|3
1724863060000|2024-08-28 16:37:40|4065.1|4059.1|4064.6|4058.6|4065.6|4059.6|4064.6|4058.6|8
1724863070000|2024-08-28 16:37:50|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|3
1724863080000|2024-08-28 16:38:00|4065.6|4059.6|4064.6|4058.6|4065.6|4059.6|4064.6|4058.6|4
1724863090000|2024-08-28 16:38:10|4065.1|4059.1|4066.6|4060.6|4066.6|4060.6|4065.1|4059.1|14
1724863100000|2024-08-28 16:38:20|4067.6|4061.6|4063.1|4057.1|4067.6|4061.6|4062.6|4056.6|26
1724863110000|2024-08-28 16:38:30|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1724863120000|2024-08-28 16:38:40|4061.1|4055.1|4062.1|4056.1|4062.1|4056.1|4061.1|4055.1|16
1724863130000|2024-08-28 16:38:50|4062.6|4056.6|4063.6|4057.6|4063.6|4057.6|4062.1|4056.1|5
1724863140000|2024-08-28 16:39:00|||||||||2
1724863150000|2024-08-28 16:39:10|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|5
1724863160000|2024-08-28 16:39:20|||||||||8
1724863170000|2024-08-28 16:39:30|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|18
1724863180000|2024-08-28 16:39:40|4063.1|4057.1|4064.6|4058.6|4064.6|4058.6|4062.6|4056.6|10
1724863190000|2024-08-28 16:39:50|4066.6|4060.6|4067.1|4061.1|4067.6|4061.6|4066.6|4060.6|28
1724863200000|2024-08-28 16:40:00|4067.6|4061.6|4065.1|4059.1|4067.6|4061.6|4065.1|4059.1|47
1724863210000|2024-08-28 16:40:10|4065.6|4059.6|4064.6|4058.6|4065.6|4059.6|4064.6|4058.6|25
1724863220000|2024-08-28 16:40:20|||||||||3
1724863230000|2024-08-28 16:40:30|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|9
1724863240000|2024-08-28 16:40:40|4067.1|4061.1|4066.1|4060.1|4067.1|4061.1|4066.1|4060.1|17
1724863250000|2024-08-28 16:40:50|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|3
1724863260000|2024-08-28 16:41:00|4067.6|4061.6|4068.1|4062.1|4068.6|4062.6|4067.6|4061.6|3
1724863270000|2024-08-28 16:41:10|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1724863280000|2024-08-28 16:41:20|4070.1|4064.1|4072.1|4066.1|4072.1|4066.1|4070.1|4064.1|4
1724863290000|2024-08-28 16:41:30|4071.6|4065.6|4072.6|4066.6|4072.6|4066.6|4071.6|4065.6|5
1724863300000|2024-08-28 16:41:40|4072.1|4066.1|4071.1|4065.1|4072.1|4066.1|4070.6|4064.6|186
1724863310000|2024-08-28 16:41:50|4070.6|4064.6|4074.1|4068.1|4074.6|4068.6|4069.6|4063.6|104
1724863320000|2024-08-28 16:42:00|4073.6|4067.6|4076.1|4070.1|4076.1|4070.1|4072.6|4066.6|14
1724863330000|2024-08-28 16:42:10|4075.6|4069.6|4075.1|4069.1|4076.1|4070.1|4075.1|4069.1|7
1724863340000|2024-08-28 16:42:20|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|2
1724863350000|2024-08-28 16:42:30|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|20
1724863360000|2024-08-28 16:42:40|||||||||1
1724863370000|2024-08-28 16:42:50|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|7
1724863380000|2024-08-28 16:43:00|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1724863390000|2024-08-28 16:43:10|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4075.6|4069.6|19
1724863400000|2024-08-28 16:43:20|||||||||1
1724863410000|2024-08-28 16:43:30|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|10
1724863420000|2024-08-28 16:43:40|4076.6|4070.6|4077.1|4071.1|4077.6|4071.6|4076.6|4070.6|9
1724863430000|2024-08-28 16:43:50|4077.6|4071.6|4075.6|4069.6|4077.6|4071.6|4075.6|4069.6|12
1724863440000|2024-08-28 16:44:00|4076.1|4070.1|4075.6|4069.6|4076.1|4070.1|4075.1|4069.1|9
1724863450000|2024-08-28 16:44:10|4076.1|4070.1|4075.6|4069.6|4076.6|4070.6|4075.1|4069.1|9
1724863460000|2024-08-28 16:44:20|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|0
1724863470000|2024-08-28 16:44:30|4074.6|4068.6|4072.6|4066.6|4074.6|4068.6|4072.6|4066.6|8
1724863480000|2024-08-28 16:44:40|4073.6|4067.6|4074.1|4068.1|4074.6|4068.6|4073.6|4067.6|13
1724863490000|2024-08-28 16:44:50|4074.6|4068.6|4073.6|4067.6|4074.6|4068.6|4073.6|4067.6|14
1724863500000|2024-08-28 16:45:00|||||||||4
1724863510000|2024-08-28 16:45:10|4075.1|4069.1|4075.1|4069.1|4075.6|4069.6|4074.6|4068.6|10
1724863520000|2024-08-28 16:45:20|4075.6|4069.6|4074.6|4068.6|4075.6|4069.6|4074.6|4068.6|3
1724863530000|2024-08-28 16:45:30|4075.1|4069.1|4074.6|4068.6|4075.1|4069.1|4074.6|4068.6|5
1724863540000|2024-08-28 16:45:40|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|8
1724863550000|2024-08-28 16:45:50|4072.6|4066.6|4071.6|4065.6|4072.6|4066.6|4071.1|4065.1|24
1724863570000|2024-08-28 16:46:10|4072.6|4066.6|4073.6|4067.6|4073.6|4067.6|4072.6|4066.6|3
1724863580000|2024-08-28 16:46:20|4074.6|4068.6|4073.6|4067.6|4075.1|4069.1|4073.6|4067.6|8
1724863590000|2024-08-28 16:46:30|4073.1|4067.1|4072.6|4066.6|4073.1|4067.1|4072.6|4066.6|3
1724863600000|2024-08-28 16:46:40|4073.6|4067.6|4074.1|4068.1|4074.1|4068.1|4073.6|4067.6|17
1724863610000|2024-08-28 16:46:50|4074.6|4068.6|4074.1|4068.1|4074.6|4068.6|4074.1|4068.1|1
1724863620000|2024-08-28 16:47:00|4074.6|4068.6|4073.6|4067.6|4074.6|4068.6|4073.6|4067.6|5
1724863630000|2024-08-28 16:47:10|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|12
1724863640000|2024-08-28 16:47:20|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|6
1724863650000|2024-08-28 16:47:30|4074.1|4068.1|4073.6|4067.6|4074.6|4068.6|4073.6|4067.6|7
1724863660000|2024-08-28 16:47:40|4071.6|4065.6|4070.6|4064.6|4071.6|4065.6|4070.6|4064.6|8
1724863670000|2024-08-28 16:47:50|4070.1|4064.1|4069.6|4063.6|4070.6|4064.6|4069.6|4063.6|9
1724863690000|2024-08-28 16:48:10|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|5
1724863700000|2024-08-28 16:48:20|4069.6|4063.6|4070.6|4064.6|4070.6|4064.6|4069.6|4063.6|7
1724863710000|2024-08-28 16:48:30|4071.6|4065.6|4070.6|4064.6|4071.6|4065.6|4070.6|4064.6|8
1724863720000|2024-08-28 16:48:40|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|10
1724863730000|2024-08-28 16:48:50|4070.1|4064.1|4071.6|4065.6|4071.6|4065.6|4070.1|4064.1|57
1724863740000|2024-08-28 16:49:00|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4070.6|4064.6|37
1724863760000|2024-08-28 16:49:20|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|12
1724863770000|2024-08-28 16:49:30|4073.6|4067.6|4073.1|4067.1|4073.6|4067.6|4072.6|4066.6|5
1724863780000|2024-08-28 16:49:40|4072.6|4066.6|4073.6|4067.6|4073.6|4067.6|4072.6|4066.6|7
1724863790000|2024-08-28 16:49:50|4074.1|4068.1|4073.6|4067.6|4074.1|4068.1|4073.6|4067.6|8
1724863800000|2024-08-28 16:50:00|4074.1|4068.1|4074.6|4068.6|4074.6|4068.6|4073.6|4067.6|1
1724863810000|2024-08-28 16:50:10|4075.1|4069.1|4073.6|4067.6|4075.6|4069.6|4073.6|4067.6|16
1724863820000|2024-08-28 16:50:20|4073.1|4067.1|4072.6|4066.6|4073.6|4067.6|4072.6|4066.6|8
1724863830000|2024-08-28 16:50:30|4071.6|4065.6|4070.6|4064.6|4071.6|4065.6|4070.6|4064.6|6
1724863840000|2024-08-28 16:50:40|4069.6|4063.6|4069.6|4063.6|4070.1|4064.1|4069.6|4063.6|12
1724863850000|2024-08-28 16:50:50|||||||||95
1724863860000|2024-08-28 16:51:00|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|8
1724863870000|2024-08-28 16:51:10|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|8
1724863880000|2024-08-28 16:51:20|4067.1|4061.1|4069.1|4063.1|4069.6|4063.6|4066.6|4060.6|18
1724863890000|2024-08-28 16:51:30|4068.6|4062.6|4064.6|4058.6|4069.1|4063.1|4064.6|4058.6|81
1724863900000|2024-08-28 16:51:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4
1724863910000|2024-08-28 16:51:50|||||||||10
1724863920000|2024-08-28 16:52:00|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|3
1724863930000|2024-08-28 16:52:10|4067.6|4061.6|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|6
1724863940000|2024-08-28 16:52:20|4067.6|4061.6|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|0
1724863950000|2024-08-28 16:52:30|4068.6|4062.6|4066.6|4060.6|4068.6|4062.6|4066.6|4060.6|6
1724863960000|2024-08-28 16:52:40|||||||||2
1724863970000|2024-08-28 16:52:50|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|11
1724863980000|2024-08-28 16:53:00|||||||||4
1724863990000|2024-08-28 16:53:10|4067.6|4061.6|4066.6|4060.6|4067.6|4061.6|4066.6|4060.6|17
1724864000000|2024-08-28 16:53:20|||||||||3
1724864010000|2024-08-28 16:53:30|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|14
1724864020000|2024-08-28 16:53:40|4067.1|4061.1|4066.6|4060.6|4067.6|4061.6|4065.6|4059.6|29
1724864030000|2024-08-28 16:53:50|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|15
1724864040000|2024-08-28 16:54:00|4069.6|4063.6|4070.6|4064.6|4070.6|4064.6|4069.6|4063.6|8
1724864050000|2024-08-28 16:54:10|4071.6|4065.6|4072.6|4066.6|4073.6|4067.6|4071.6|4065.6|14
1724864060000|2024-08-28 16:54:20|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|34
1724864070000|2024-08-28 16:54:30|4071.1|4065.1|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|1
1724864080000|2024-08-28 16:54:40|4071.6|4065.6|4071.6|4065.6|4072.6|4066.6|4071.6|4065.6|8
1724864090000|2024-08-28 16:54:50|4072.1|4066.1|4073.1|4067.1|4074.1|4068.1|4072.1|4066.1|30
1724864100000|2024-08-28 16:55:00|4072.6|4066.6|4071.6|4065.6|4072.6|4066.6|4071.6|4065.6|1
1724864110000|2024-08-28 16:55:10|||||||||11
1724864120000|2024-08-28 16:55:20|4072.6|4066.6|4073.1|4067.1|4073.1|4067.1|4072.6|4066.6|21
1724864130000|2024-08-28 16:55:30|4073.6|4067.6|4072.6|4066.6|4073.6|4067.6|4072.6|4066.6|3
1724864140000|2024-08-28 16:55:40|4071.1|4065.1|4072.6|4066.6|4072.6|4066.6|4071.1|4065.1|62
1724864150000|2024-08-28 16:55:50|4072.1|4066.1|4071.6|4065.6|4072.1|4066.1|4071.6|4065.6|1
1724864160000|2024-08-28 16:56:00|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|19
1724864170000|2024-08-28 16:56:10|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|12
1724864180000|2024-08-28 16:56:20|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|30
1724864200000|2024-08-28 16:56:40|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|14
1724864210000|2024-08-28 16:56:50|4069.6|4063.6|4070.6|4064.6|4070.6|4064.6|4069.6|4063.6|27
1724864220000|2024-08-28 16:57:00|4070.1|4064.1|4069.6|4063.6|4070.6|4064.6|4069.6|4063.6|1
1724864240000|2024-08-28 16:57:20|||||||||19
1724864260000|2024-08-28 16:57:40|4070.1|4064.1|4070.6|4064.6|4070.6|4064.6|4070.1|4064.1|60
1724864270000|2024-08-28 16:57:50|||||||||5
1724864280000|2024-08-28 16:58:00|||||||||13
1724864290000|2024-08-28 16:58:10|4069.6|4063.6|4068.6|4062.6|4070.1|4064.1|4068.6|4062.6|22
1724864300000|2024-08-28 16:58:20|4069.6|4063.6|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|2
1724864310000|2024-08-28 16:58:30|4069.6|4063.6|4066.6|4060.6|4069.6|4063.6|4065.6|4059.6|56
1724864320000|2024-08-28 16:58:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|25
1724864330000|2024-08-28 16:58:50|4066.6|4060.6|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|10
1724864340000|2024-08-28 16:59:00|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4
1724864350000|2024-08-28 16:59:10|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|1
1724864360000|2024-08-28 16:59:20|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1724864370000|2024-08-28 16:59:30|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|10
1724864390000|2024-08-28 16:59:50|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|6
1724864400000|2024-08-28 17:00:00|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|0
1724864410000|2024-08-28 17:00:10|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|9
1724864420000|2024-08-28 17:00:20|4069.1|4063.1|4068.6|4062.6|4069.1|4063.1|4068.6|4062.6|4
1724864430000|2024-08-28 17:00:30|4066.6|4060.6|4065.6|4059.6|4066.6|4060.6|4065.6|4059.6|21
1724864440000|2024-08-28 17:00:40|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4065.6|4059.6|2
1724864460000|2024-08-28 17:01:00|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|2
1724864470000|2024-08-28 17:01:10|4066.1|4060.1|4066.1|4060.1|4066.6|4060.6|4066.1|4060.1|11
1724864480000|2024-08-28 17:01:20|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4
1724864490000|2024-08-28 17:01:30|4065.1|4059.1|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|5
1724864500000|2024-08-28 17:01:40|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|9
1724864520000|2024-08-28 17:02:00|||||||||1
1724864530000|2024-08-28 17:02:10|4065.6|4059.6|4063.6|4057.6|4065.6|4059.6|4063.6|4057.6|5
1724864540000|2024-08-28 17:02:20|4062.6|4056.6|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|8
1724864550000|2024-08-28 17:02:30|4062.1|4056.1|4063.1|4057.1|4063.1|4057.1|4061.6|4055.6|11
1724864560000|2024-08-28 17:02:40|4063.6|4057.6|4062.6|4056.6|4063.6|4057.6|4062.6|4056.6|4
1724864580000|2024-08-28 17:03:00|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|5
1724864590000|2024-08-28 17:03:10|4062.1|4056.1|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|15
1724864600000|2024-08-28 17:03:20|4061.6|4055.6|4060.6|4054.6|4061.6|4055.6|4060.1|4054.1|11
1724864610000|2024-08-28 17:03:30|4060.1|4054.1|4060.1|4054.1|4060.6|4054.6|4059.6|4053.6|3
1724864620000|2024-08-28 17:03:40|4060.6|4054.6|4060.1|4054.1|4061.1|4055.1|4060.1|4054.1|1
1724864630000|2024-08-28 17:03:50|4059.6|4053.6|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|3
1724864640000|2024-08-28 17:04:00|4058.1|4052.1|4057.6|4051.6|4058.1|4052.1|4057.6|4051.6|12
1724864650000|2024-08-28 17:04:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|9
1724864660000|2024-08-28 17:04:20|4057.6|4051.6|4056.1|4050.1|4058.6|4052.6|4055.1|4049.1|88
1724864670000|2024-08-28 17:04:30|4055.6|4049.6|4054.6|4048.6|4055.6|4049.6|4054.6|4048.6|8
1724864680000|2024-08-28 17:04:40|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4052.1|4046.1|32
1724864690000|2024-08-28 17:04:50|4053.6|4047.6|4052.6|4046.6|4053.6|4047.6|4052.6|4046.6|23
1724864700000|2024-08-28 17:05:00|4053.1|4047.1|4051.6|4045.6|4053.1|4047.1|4051.1|4045.1|6
1724864710000|2024-08-28 17:05:10|4050.6|4044.6|4049.1|4043.1|4050.6|4044.6|4049.1|4043.1|8
1724864720000|2024-08-28 17:05:20|4049.6|4043.6|4048.6|4042.6|4049.6|4043.6|4048.6|4042.6|10
1724864730000|2024-08-28 17:05:30|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|0
1724864740000|2024-08-28 17:05:40|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4048.6|4042.6|23
1724864750000|2024-08-28 17:05:50|4049.6|4043.6|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|10
1724864760000|2024-08-28 17:06:00|4051.1|4045.1|4050.6|4044.6|4052.1|4046.1|4050.6|4044.6|28
1724864770000|2024-08-28 17:06:10|4051.1|4045.1|4052.6|4046.6|4053.1|4047.1|4050.6|4044.6|28
1724864780000|2024-08-28 17:06:20|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|0
1724864790000|2024-08-28 17:06:30|||||||||1
1724864800000|2024-08-28 17:06:40|||||||||7
1724864810000|2024-08-28 17:06:50|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|5
1724864820000|2024-08-28 17:07:00|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|3
1724864830000|2024-08-28 17:07:10|4053.1|4047.1|4052.1|4046.1|4053.1|4047.1|4052.1|4046.1|5
1724864840000|2024-08-28 17:07:20|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|0
1724864850000|2024-08-28 17:07:30|4051.6|4045.6|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|2
1724864860000|2024-08-28 17:07:40|4050.6|4044.6|4049.6|4043.6|4050.6|4044.6|4049.6|4043.6|15
1724864870000|2024-08-28 17:07:50|4050.6|4044.6|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|20
1724864880000|2024-08-28 17:08:00|4049.6|4043.6|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|40
1724864900000|2024-08-28 17:08:20|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|3
1724864910000|2024-08-28 17:08:30|4048.1|4042.1|4047.6|4041.6|4048.1|4042.1|4046.6|4040.6|19
1724864920000|2024-08-28 17:08:40|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|14
1724864930000|2024-08-28 17:08:50|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|15
1724864940000|2024-08-28 17:09:00|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|0
1724864950000|2024-08-28 17:09:10|4049.1|4043.1|4049.6|4043.6|4049.6|4043.6|4049.1|4043.1|9
1724864960000|2024-08-28 17:09:20|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|9
1724864970000|2024-08-28 17:09:30|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|0
1724864990000|2024-08-28 17:09:50|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|16
1724865000000|2024-08-28 17:10:00|4048.6|4042.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|15
1724865010000|2024-08-28 17:10:10|||||||||2
1724865020000|2024-08-28 17:10:20|4046.6|4040.6|4045.1|4039.1|4046.6|4040.6|4044.6|4038.6|37
1724865030000|2024-08-28 17:10:30|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|16
1724865040000|2024-08-28 17:10:40|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|11
1724865050000|2024-08-28 17:10:50|||||||||5
1724865060000|2024-08-28 17:11:00|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|14
1724865070000|2024-08-28 17:11:10|4048.1|4042.1|4048.6|4042.6|4049.1|4043.1|4048.1|4042.1|43
1724865080000|2024-08-28 17:11:20|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|5
1724865090000|2024-08-28 17:11:30|||||||||6
1724865100000|2024-08-28 17:11:40|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|36
1724865110000|2024-08-28 17:11:50|4048.6|4042.6|4050.6|4044.6|4051.5|4045.5|4048.6|4042.6|20
1724865120000|2024-08-28 17:12:00|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|10
1724865130000|2024-08-28 17:12:10|4050.1|4044.1|4049.1|4043.1|4050.1|4044.1|4049.1|4043.1|11
1724865140000|2024-08-28 17:12:20|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|2
1724865160000|2024-08-28 17:12:40|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|8
1724865170000|2024-08-28 17:12:50|||||||||37
1724865180000|2024-08-28 17:13:00|||||||||2
1724865190000|2024-08-28 17:13:10|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|25
1724865200000|2024-08-28 17:13:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|11
1724865210000|2024-08-28 17:13:30|4047.1|4041.1|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|8
1724865220000|2024-08-28 17:13:40|4047.6|4041.6|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|34
1724865230000|2024-08-28 17:13:50|4047.1|4041.1|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|5
1724865240000|2024-08-28 17:14:00|4047.1|4041.1|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|12
1724865250000|2024-08-28 17:14:10|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|0
1724865260000|2024-08-28 17:14:20|4046.6|4040.6|4046.1|4040.1|4047.1|4041.1|4046.1|4040.1|15
1724865270000|2024-08-28 17:14:30|4046.6|4040.6|4045.6|4039.6|4046.6|4040.6|4045.6|4039.6|47
1724865280000|2024-08-28 17:14:40|4044.6|4038.6|4046.6|4040.6|4046.6|4040.6|4044.6|4038.6|40
1724865290000|2024-08-28 17:14:50|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4046.1|4040.1|1
1724865300000|2024-08-28 17:15:00|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|9
1724865310000|2024-08-28 17:15:10|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4047.1|4041.1|7
1724865320000|2024-08-28 17:15:20|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1724865330000|2024-08-28 17:15:30|||||||||6
1724865340000|2024-08-28 17:15:40|4046.1|4040.1|4046.6|4040.6|4046.6|4040.6|4046.1|4040.1|15
1724865350000|2024-08-28 17:15:50|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|12
1724865360000|2024-08-28 17:16:00|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.1|4035.1|41
1724865370000|2024-08-28 17:16:10|||||||||10
1724865380000|2024-08-28 17:16:20|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|30
1724865390000|2024-08-28 17:16:30|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|4
1724865400000|2024-08-28 17:16:40|4042.1|4036.1|4042.1|4036.1|4042.6|4036.6|4041.6|4035.6|30
1724865410000|2024-08-28 17:16:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|22
1724865420000|2024-08-28 17:17:00|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|18
1724865430000|2024-08-28 17:17:10|4041.6|4035.6|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|17
1724865440000|2024-08-28 17:17:20|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|1
1724865450000|2024-08-28 17:17:30|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|3
1724865470000|2024-08-28 17:17:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|7
1724865480000|2024-08-28 17:18:00|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|8
1724865490000|2024-08-28 17:18:10|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|10
1724865500000|2024-08-28 17:18:20|||||||||11
1724865510000|2024-08-28 17:18:30|4039.1|4033.1|4040.6|4034.6|4040.6|4034.6|4038.6|4032.6|38
1724865530000|2024-08-28 17:18:50|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|8
1724865540000|2024-08-28 17:19:00|4040.6|4034.6|4042.1|4036.1|4042.1|4036.1|4040.6|4034.6|4
1724865550000|2024-08-28 17:19:10|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|7
1724865560000|2024-08-28 17:19:20|4041.1|4035.1|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|21
1724865570000|2024-08-28 17:19:30|4042.6|4036.6|4044.1|4038.1|4044.1|4038.1|4042.6|4036.6|22
1724865580000|2024-08-28 17:19:40|4044.6|4038.6|4045.1|4039.1|4045.6|4039.6|4044.6|4038.6|28
1724865590000|2024-08-28 17:19:50|4042.1|4036.1|4040.6|4034.6|4042.1|4036.1|4040.1|4034.1|59
1724865600000|2024-08-28 17:20:00|4041.6|4035.6|4042.6|4036.6|4042.6|4036.6|4041.6|4035.6|7
1724865610000|2024-08-28 17:20:10|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|20
1724865620000|2024-08-28 17:20:20|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1724865630000|2024-08-28 17:20:30|||||||||14
1724865640000|2024-08-28 17:20:40|4041.1|4035.1|4040.1|4034.1|4041.1|4035.1|4039.6|4033.6|42
1724865650000|2024-08-28 17:20:50|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|21
1724865660000|2024-08-28 17:21:00|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|22
1724865680000|2024-08-28 17:21:20|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|6
1724865690000|2024-08-28 17:21:30|4039.6|4033.6|4039.6|4033.6|4040.1|4034.1|4038.6|4032.6|53
1724865700000|2024-08-28 17:21:40|||||||||30
1724865710000|2024-08-28 17:21:50|||||||||14
1724865730000|2024-08-28 17:22:10|4040.6|4034.6|4041.6|4035.6|4042.1|4036.1|4040.6|4034.6|22
1724865740000|2024-08-28 17:22:20|4040.6|4034.6|4039.6|4033.6|4040.6|4034.6|4039.6|4033.6|19
1724865750000|2024-08-28 17:22:30|4038.6|4032.6|4039.6|4033.6|4039.6|4033.6|4038.6|4032.6|11
1724865760000|2024-08-28 17:22:40|4040.1|4034.1|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|7
1724865770000|2024-08-28 17:22:50|4040.1|4034.1|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|2
1724865780000|2024-08-28 17:23:00|4039.6|4033.6|4038.6|4032.6|4040.1|4034.1|4038.6|4032.6|31
1724865800000|2024-08-28 17:23:20|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|32
1724865810000|2024-08-28 17:23:30|4039.6|4033.6|4038.6|4032.6|4039.6|4033.6|4038.1|4032.1|10
1724865820000|2024-08-28 17:23:40|4038.1|4032.1|4038.6|4032.6|4038.6|4032.6|4037.6|4031.6|16
1724865830000|2024-08-28 17:23:50|||||||||4
1724865840000|2024-08-28 17:24:00|||||||||2
1724865850000|2024-08-28 17:24:10|4038.1|4032.1|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|11
1724865870000|2024-08-28 17:24:30|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|16
1724865880000|2024-08-28 17:24:40|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.1|4033.1|17
1724865890000|2024-08-28 17:24:50|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|7
1724865900000|2024-08-28 17:25:00|4040.6|4034.6|4040.6|4034.6|4042.6|4036.6|4040.6|4034.6|9
1724865910000|2024-08-28 17:25:10|||||||||11
1724865920000|2024-08-28 17:25:20|4039.6|4033.6|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|6
1724865930000|2024-08-28 17:25:30|4040.6|4034.6|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|12
1724865940000|2024-08-28 17:25:40|4040.6|4034.6|4041.1|4035.1|4041.1|4035.1|4040.1|4034.1|8
1724865960000|2024-08-28 17:26:00|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|10
1724865970000|2024-08-28 17:26:10|||||||||17
1724865980000|2024-08-28 17:26:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4
1724865990000|2024-08-28 17:26:30|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|16
1724866000000|2024-08-28 17:26:40|4041.6|4035.6|4043.6|4037.6|4043.6|4037.6|4041.6|4035.6|36
1724866010000|2024-08-28 17:26:50|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4041.6|4035.6|39
1724866020000|2024-08-28 17:27:00|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|10
1724866030000|2024-08-28 17:27:10|4046.6|4040.6|4045.6|4039.6|4046.6|4040.6|4045.6|4039.6|9
1724866040000|2024-08-28 17:27:20|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|20
1724866060000|2024-08-28 17:27:40|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|3
1724866070000|2024-08-28 17:27:50|||||||||7
1724866080000|2024-08-28 17:28:00|4044.6|4038.6|4043.6|4037.6|4044.6|4038.6|4043.6|4037.6|7
1724866090000|2024-08-28 17:28:10|4044.1|4038.1|4041.6|4035.6|4044.6|4038.6|4041.6|4035.6|35
1724866100000|2024-08-28 17:28:20|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|40
1724866110000|2024-08-28 17:28:30|4041.6|4035.6|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|22
1724866120000|2024-08-28 17:28:40|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|23
1724866130000|2024-08-28 17:28:50|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|6
1724866140000|2024-08-28 17:29:00|4041.1|4035.1|4040.1|4034.1|4041.6|4035.6|4039.6|4033.6|30
1724866150000|2024-08-28 17:29:10|4040.6|4034.6|4039.6|4033.6|4040.6|4034.6|4039.6|4033.6|2
1724866160000|2024-08-28 17:29:20|4041.6|4035.6|4056.6|4050.6|4056.6|4050.6|4041.6|4035.6|157
1724866170000|2024-08-28 17:29:30|4055.1|4049.1|4052.1|4046.1|4055.1|4049.1|4052.1|4046.1|22
1724866180000|2024-08-28 17:29:40|4053.6|4047.6|4052.1|4046.1|4053.6|4047.6|4051.6|4045.6|34
1724866190000|2024-08-28 17:29:50|4051.1|4045.1|4056.6|4050.6|4056.6|4050.6|4051.1|4045.1|37
1724866200000|2024-08-28 17:30:00|4057.1|4051.1|4055.1|4049.1|4057.1|4051.1|4054.6|4048.6|43
1724866210000|2024-08-28 17:30:10|4054.6|4048.6|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|8
1724866220000|2024-08-28 17:30:20|4053.6|4047.6|4054.1|4048.1|4054.6|4048.6|4053.6|4047.6|12
1724866230000|2024-08-28 17:30:30|4054.6|4048.6|4053.6|4047.6|4054.6|4048.6|4053.6|4047.6|17
1724866240000|2024-08-28 17:30:40|4052.6|4046.6|4055.1|4049.1|4055.1|4049.1|4052.6|4046.6|20
1724866250000|2024-08-28 17:30:50|4056.6|4050.6|4055.1|4049.1|4056.6|4050.6|4055.1|4049.1|32
1724866260000|2024-08-28 17:31:00|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|10
1724866270000|2024-08-28 17:31:10|4056.1|4050.1|4057.1|4051.1|4057.1|4051.1|4055.6|4049.6|1
1724866280000|2024-08-28 17:31:20|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4055.6|4049.6|13
1724866290000|2024-08-28 17:31:30|4056.6|4050.6|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|2
1724866300000|2024-08-28 17:31:40|4057.1|4051.1|4060.1|4054.1|4060.6|4054.6|4056.6|4050.6|77
1724866310000|2024-08-28 17:31:50|4059.6|4053.6|4060.1|4054.1|4060.1|4054.1|4059.6|4053.6|1
1724866320000|2024-08-28 17:32:00|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|14
1724866330000|2024-08-28 17:32:10|4058.1|4052.1|4057.1|4051.1|4058.6|4052.6|4057.1|4051.1|34
1724866340000|2024-08-28 17:32:20|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056.6|4050.6|7
1724866350000|2024-08-28 17:32:30|4057.6|4051.6|4056.6|4050.6|4057.6|4051.6|4056.6|4050.6|5
1724866360000|2024-08-28 17:32:40|4056.1|4050.1|4056.1|4050.1|4057.1|4051.1|4056.1|4050.1|60
1724866370000|2024-08-28 17:32:50|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|12
1724866380000|2024-08-28 17:33:00|4054.6|4048.6|4055.1|4049.1|4055.6|4049.6|4054.6|4048.6|7
1724866390000|2024-08-28 17:33:10|4055.6|4049.6|4059.1|4053.1|4059.1|4053.1|4055.6|4049.6|81
1724866400000|2024-08-28 17:33:20|4059.6|4053.6|4059.1|4053.1|4059.6|4053.6|4059.1|4053.1|21
1724866410000|2024-08-28 17:33:30|4058.6|4052.6|4059.1|4053.1|4059.6|4053.6|4058.6|4052.6|30
1724866420000|2024-08-28 17:33:40|4059.6|4053.6|4063.1|4057.1|4064.1|4058.1|4059.6|4053.6|56
1724866430000|2024-08-28 17:33:50|4062.6|4056.6|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|2
1724866440000|2024-08-28 17:34:00|4061.1|4055.1|4060.6|4054.6|4061.1|4055.1|4060.1|4054.1|12
1724866450000|2024-08-28 17:34:10|4060.1|4054.1|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|4
1724866470000|2024-08-28 17:34:30|||||||||9
1724866480000|2024-08-28 17:34:40|||||||||13
1724866490000|2024-08-28 17:34:50|||||||||10
1724866500000|2024-08-28 17:35:00|4060.1|4054.1|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|13
1724866510000|2024-08-28 17:35:10|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|5
1724866520000|2024-08-28 17:35:20|4059.6|4053.6|4061.1|4055.1|4061.1|4055.1|4059.6|4053.6|29
1724866530000|2024-08-28 17:35:30|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|11
1724866540000|2024-08-28 17:35:40|||||||||33
1724866550000|2024-08-28 17:35:50|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|31
1724866560000|2024-08-28 17:36:00|4063.6|4057.6|4061.6|4055.6|4063.6|4057.6|4061.6|4055.6|30
1724866570000|2024-08-28 17:36:10|4062.1|4056.1|4062.6|4056.6|4062.6|4056.6|4062.1|4056.1|2
1724866580000|2024-08-28 17:36:20|4062.1|4056.1|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|3
1724866590000|2024-08-28 17:36:30|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1724866610000|2024-08-28 17:36:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|26
1724866620000|2024-08-28 17:37:00|4063.6|4057.6|4062.6|4056.6|4063.6|4057.6|4062.6|4056.6|4
1724866630000|2024-08-28 17:37:10|4062.1|4056.1|4064.6|4058.6|4064.6|4058.6|4062.1|4056.1|31
1724866640000|2024-08-28 17:37:20|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|7
1724866650000|2024-08-28 17:37:30|4063.6|4057.6|4062.6|4056.6|4063.6|4057.6|4062.6|4056.6|5
1724866660000|2024-08-28 17:37:40|4063.1|4057.1|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|14
1724866670000|2024-08-28 17:37:50|4063.1|4057.1|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|3
1724866680000|2024-08-28 17:38:00|4062.5|4056.5|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|36
1724866690000|2024-08-28 17:38:10|4061.6|4055.6|4062.1|4056.1|4062.1|4056.1|4061.6|4055.6|12
1724866700000|2024-08-28 17:38:20|4062.6|4056.6|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|28
1724866710000|2024-08-28 17:38:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|14
1724866720000|2024-08-28 17:38:40|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|7
1724866730000|2024-08-28 17:38:50|||||||||1
1724866740000|2024-08-28 17:39:00|4063.1|4057.1|4062.1|4056.1|4063.1|4057.1|4061.6|4055.6|48
1724866750000|2024-08-28 17:39:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1724866760000|2024-08-28 17:39:20|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|8
1724866770000|2024-08-28 17:39:30|4061.6|4055.6|4060.6|4054.6|4061.6|4055.6|4060.6|4054.6|5
1724866790000|2024-08-28 17:39:50|4061.6|4055.6|4062.1|4056.1|4062.6|4056.6|4061.6|4055.6|13
1724866800000|2024-08-28 17:40:00|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|5
1724866810000|2024-08-28 17:40:10|4063.1|4057.1|4061.6|4055.6|4063.6|4057.6|4061.6|4055.6|20
1724866830000|2024-08-28 17:40:30|4061.1|4055.1|4061.1|4055.1|4061.6|4055.6|4061.1|4055.1|24
1724866840000|2024-08-28 17:40:40|4060.6|4054.6|4061.1|4055.1|4061.6|4055.6|4060.6|4054.6|5
1724866850000|2024-08-28 17:40:50|4060.6|4054.6|4060.1|4054.1|4060.6|4054.6|4060.1|4054.1|20
1724866860000|2024-08-28 17:41:00|4060.6|4054.6|4059.6|4053.6|4060.6|4054.6|4059.6|4053.6|20
1724866870000|2024-08-28 17:41:10|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|14
1724866880000|2024-08-28 17:41:20|4059.1|4053.1|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|14
1724866900000|2024-08-28 17:41:40|4060.1|4054.1|4061.1|4055.1|4061.1|4055.1|4060.1|4054.1|15
1724866910000|2024-08-28 17:41:50|4060.6|4054.6|4062.6|4056.6|4062.6|4056.6|4060.6|4054.6|9
1724866920000|2024-08-28 17:42:00|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|17
1724866930000|2024-08-28 17:42:10|4061.1|4055.1|4060.6|4054.6|4062.1|4056.1|4060.6|4054.6|3
1724866940000|2024-08-28 17:42:20|||||||||2
1724866950000|2024-08-28 17:42:30|4061.6|4055.6|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|15
1724866960000|2024-08-28 17:42:40|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|2
1724866970000|2024-08-28 17:42:50|||||||||20
1724866980000|2024-08-28 17:43:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4062.6|4056.6|51
1724866990000|2024-08-28 17:43:10|4063.6|4057.6|4066.1|4060.1|4066.6|4060.6|4063.6|4057.6|71
1724867000000|2024-08-28 17:43:20|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|16
1724867010000|2024-08-28 17:43:30|4067.1|4061.1|4068.6|4062.6|4068.6|4062.6|4067.1|4061.1|13
1724867020000|2024-08-28 17:43:40|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|16
1724867030000|2024-08-28 17:43:50|4069.1|4063.1|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|6
1724867040000|2024-08-28 17:44:00|||||||||3
1724867050000|2024-08-28 17:44:10|4067.6|4061.6|4068.1|4062.1|4069.1|4063.1|4067.6|4061.6|27
1724867060000|2024-08-28 17:44:20|4067.6|4061.6|4066.6|4060.6|4067.6|4061.6|4066.6|4060.6|6
1724867070000|2024-08-28 17:44:30|4066.1|4060.1|4065.1|4059.1|4066.1|4060.1|4065.1|4059.1|7
1724867080000|2024-08-28 17:44:40|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|5
1724867090000|2024-08-28 17:44:50|4065.6|4059.6|4063.6|4057.6|4065.6|4059.6|4063.6|4057.6|25
1724867100000|2024-08-28 17:45:00|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|28
1724867110000|2024-08-28 17:45:10|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|7
1724867120000|2024-08-28 17:45:20|4064.6|4058.6|4065.1|4059.1|4065.6|4059.6|4064.6|4058.6|9
1724867130000|2024-08-28 17:45:30|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|25
1724867140000|2024-08-28 17:45:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|5
1724867150000|2024-08-28 17:45:50|4065.1|4059.1|4065.1|4059.1|4065.6|4059.6|4064.6|4058.6|14
1724867160000|2024-08-28 17:46:00|4064.6|4058.6|4066.1|4060.1|4066.1|4060.1|4064.6|4058.6|30
1724867170000|2024-08-28 17:46:10|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|16
1724867180000|2024-08-28 17:46:20|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4065.6|4059.6|6
1724867190000|2024-08-28 17:46:30|4065.6|4059.6|4066.1|4060.1|4066.1|4060.1|4065.6|4059.6|3
1724867200000|2024-08-28 17:46:40|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|6
1724867210000|2024-08-28 17:46:50|4066.1|4060.1|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|0
1724867220000|2024-08-28 17:47:00|4066.1|4060.1|4064.6|4058.6|4066.6|4060.6|4064.6|4058.6|11
1724867230000|2024-08-28 17:47:10|||||||||17
1724867240000|2024-08-28 17:47:20|4063.6|4057.6|4062.6|4056.6|4063.6|4057.6|4062.6|4056.6|3
1724867250000|2024-08-28 17:47:30|4064.1|4058.1|4066.1|4060.1|4066.6|4060.6|4064.1|4058.1|44
1724867260000|2024-08-28 17:47:40|4065.6|4059.6|4064.6|4058.6|4066.1|4060.1|4064.6|4058.6|28
1724867280000|2024-08-28 17:48:00|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|15
1724867290000|2024-08-28 17:48:10|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|5
1724867300000|2024-08-28 17:48:20|4065.6|4059.6|4065.1|4059.1|4066.1|4060.1|4065.1|4059.1|26
1724867310000|2024-08-28 17:48:30|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|2
1724867320000|2024-08-28 17:48:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|17
1724867330000|2024-08-28 17:48:50|4065.1|4059.1|4065.1|4059.1|4065.6|4059.6|4064.6|4058.6|14
1724867340000|2024-08-28 17:49:00|||||||||1
1724867350000|2024-08-28 17:49:10|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|5
1724867360000|2024-08-28 17:49:20|4065.1|4059.1|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|19
1724867370000|2024-08-28 17:49:30|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|7
1724867380000|2024-08-28 17:49:40|||||||||12
1724867390000|2024-08-28 17:49:50|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|10
1724867400000|2024-08-28 17:50:00|4067.5|4061.5|4068.6|4062.6|4068.6|4062.6|4067.5|4061.5|80
1724867410000|2024-08-28 17:50:10|4068.1|4062.1|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|32
1724867420000|2024-08-28 17:50:20|4069.1|4063.1|4069.6|4063.6|4070.6|4064.6|4069.1|4063.1|120
1724867430000|2024-08-28 17:50:30|4068.6|4062.6|4069.6|4063.6|4069.6|4063.6|4068.6|4062.6|27
1724867440000|2024-08-28 17:50:40|4069.1|4063.1|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|9
1724867450000|2024-08-28 17:50:50|4068.1|4062.1|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|46
1724867460000|2024-08-28 17:51:00|4068.1|4062.1|4066.6|4060.6|4068.1|4062.1|4066.6|4060.6|53
1724867470000|2024-08-28 17:51:10|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4064.6|4058.6|20
1724867480000|2024-08-28 17:51:20|4064.6|4058.6|4063.6|4057.6|4064.6|4058.6|4063.6|4057.6|30
1724867490000|2024-08-28 17:51:30|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|3
1724867500000|2024-08-28 17:51:40|4063.6|4057.6|4065.1|4059.1|4065.6|4059.6|4063.6|4057.6|39
1724867510000|2024-08-28 17:51:50|4064.6|4058.6|4063.6|4057.6|4064.6|4058.6|4063.6|4057.6|3
1724867530000|2024-08-28 17:52:10|4064.6|4058.6|4063.1|4057.1|4065.1|4059.1|4063.1|4057.1|18
1724867540000|2024-08-28 17:52:20|4062.6|4056.6|4060.6|4054.6|4062.6|4056.6|4060.6|4054.6|12
1724867550000|2024-08-28 17:52:30|4060.1|4054.1|4061.6|4055.6|4062.1|4056.1|4060.1|4054.1|24
1724867560000|2024-08-28 17:52:40|4061.1|4055.1|4061.1|4055.1|4061.6|4055.6|4060.6|4054.6|7
1724867570000|2024-08-28 17:52:50|4061.6|4055.6|4060.6|4054.6|4061.6|4055.6|4060.6|4054.6|2
1724867580000|2024-08-28 17:53:00|4061.1|4055.1|4063.6|4057.6|4063.6|4057.6|4060.6|4054.6|96
1724867590000|2024-08-28 17:53:10|4064.1|4058.1|4064.6|4058.6|4066.1|4060.1|4064.1|4058.1|38
1724867600000|2024-08-28 17:53:20|4065.5|4059.5|4065.6|4059.6|4066.6|4060.6|4065.5|4059.5|25
1724867610000|2024-08-28 17:53:30|4066.1|4060.1|4065.6|4059.6|4066.6|4060.6|4065.6|4059.6|12
1724867620000|2024-08-28 17:53:40|4066.6|4060.6|4067.1|4061.1|4068.5|4062.5|4066.1|4060.1|114
1724867630000|2024-08-28 17:53:50|4068.5|4062.5|4069|4063|4070.5|4064.5|4068.5|4062.5|70
1724867640000|2024-08-28 17:54:00|4069.1|4063.1|4068.6|4062.6|4069.6|4063.6|4067.6|4061.6|33
1724867650000|2024-08-28 17:54:10|4068.5|4062.5|4068|4062|4068.5|4062.5|4067.6|4061.6|13
1724867660000|2024-08-28 17:54:20|4068.1|4062.1|4069|4063|4069|4063|4067.6|4061.6|13
1724867670000|2024-08-28 17:54:30|4069.5|4063.5|4068.6|4062.6|4069.5|4063.5|4068.5|4062.5|11
1724867680000|2024-08-28 17:54:40|4068.5|4062.5|4067.5|4061.5|4069|4063|4066.6|4060.6|29
1724867690000|2024-08-28 17:54:50|4067|4061|4066.6|4060.6|4067.5|4061.5|4066.6|4060.6|35
1724867700000|2024-08-28 17:55:00|4066.5|4060.5|4067|4061|4068|4062|4066.5|4060.5|25
1724867710000|2024-08-28 17:55:10|4067.5|4061.5|4067.6|4061.6|4067.6|4061.6|4067.5|4061.5|31
1724867720000|2024-08-28 17:55:20|4067.1|4061.1|4069.5|4063.5|4069.5|4063.5|4067|4061|154
1724867730000|2024-08-28 17:55:30|4070|4064|4069.5|4063.5|4070|4064|4069.5|4063.5|6
1724867740000|2024-08-28 17:55:40|4069|4063|4067.5|4061.5|4070|4064|4067.5|4061.5|26
1724867750000|2024-08-28 17:55:50|4068.5|4062.5|4070|4064|4070|4064|4068.5|4062.5|8
1724867760000|2024-08-28 17:56:00|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4069.5|4063.5|11
1724867770000|2024-08-28 17:56:10|4071.5|4065.5|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|13
1724867780000|2024-08-28 17:56:20|4073.5|4067.5|4073.5|4067.5|4074|4068|4072.5|4066.5|92
1724867790000|2024-08-28 17:56:30|4074|4068|4073|4067|4074|4068|4072.5|4066.5|20
1724867800000|2024-08-28 17:56:40|4073.5|4067.5|4074.5|4068.5|4075|4069|4073|4067|35
1724867810000|2024-08-28 17:56:50|4075|4069|4073.5|4067.5|4075|4069|4073.5|4067.5|15
1724867820000|2024-08-28 17:57:00|4074.5|4068.5|4073.5|4067.5|4074.5|4068.5|4073.5|4067.5|61
1724867830000|2024-08-28 17:57:10|4073|4067|4073.5|4067.5|4074.5|4068.5|4073|4067|12
1724867840000|2024-08-28 17:57:20|4073|4067|4073|4067|4073.5|4067.5|4073|4067|4
1724867850000|2024-08-28 17:57:30|4073.5|4067.5|4071.5|4065.5|4073.5|4067.5|4071.5|4065.5|19
1724867860000|2024-08-28 17:57:40|4072.5|4066.5|4073|4067|4073|4067|4072.5|4066.5|24
1724867870000|2024-08-28 17:57:50|4073.5|4067.5|4072|4066|4073.5|4067.5|4072|4066|19
1724867880000|2024-08-28 17:58:00|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|3
1724867890000|2024-08-28 17:58:10|4072|4066|4071.5|4065.5|4072.5|4066.5|4071.5|4065.5|63
1724867900000|2024-08-28 17:58:20|4072|4066|4074|4068|4074|4068|4072|4066|25
1724867910000|2024-08-28 17:58:30|4073.5|4067.5|4073.5|4067.5|4074.5|4068.5|4073.5|4067.5|42
1724867920000|2024-08-28 17:58:40|4074|4068|4073.5|4067.5|4074|4068|4073.5|4067.5|64
1724867930000|2024-08-28 17:58:50|4073|4067|4072.5|4066.5|4073|4067|4072|4066|38
1724867940000|2024-08-28 17:59:00|4073.5|4067.5|4074|4068|4074.5|4068.5|4072.5|4066.5|92
1724867950000|2024-08-28 17:59:10|4074.5|4068.5|4074|4068|4074.5|4068.5|4073.5|4067.5|18
1724867960000|2024-08-28 17:59:20|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|8
1724867970000|2024-08-28 17:59:30|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074|4068|27
1724867980000|2024-08-28 17:59:40|||||||||44
1724867990000|2024-08-28 17:59:50|4075.5|4069.5|4075.5|4069.5|4076|4070|4075.5|4069.5|43
1724868000000|2024-08-28 18:00:00|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074|4068|27
1724868010000|2024-08-28 18:00:10|4075|4069|4076.5|4070.5|4076.5|4070.5|4075|4069|32
1724868020000|2024-08-28 18:00:20|||||||||27
1724868030000|2024-08-28 18:00:30|4075.5|4069.5|4076|4070|4076|4070|4075|4069|35
1724868040000|2024-08-28 18:00:40|4075.5|4069.5|4075.5|4069.5|4076|4070|4075.5|4069.5|18
1724868050000|2024-08-28 18:00:50|4076|4070|4075|4069|4076|4070|4073.5|4067.5|18
1724868060000|2024-08-28 18:01:00|4076|4070|4080.5|4074.5|4080.5|4074.5|4075.5|4069.5|66
1724868070000|2024-08-28 18:01:10|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4078.5|4072.5|66
1724868080000|2024-08-28 18:01:20|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|42
1724868090000|2024-08-28 18:01:30|4078.5|4072.5|4077|4071|4078.5|4072.5|4077|4071|45
1724868100000|2024-08-28 18:01:40|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4075|4069|24
1724868110000|2024-08-28 18:01:50|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|39
1724868120000|2024-08-28 18:02:00|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4075.5|4069.5|24
1724868130000|2024-08-28 18:02:10|4076|4070|4077.5|4071.5|4077.5|4071.5|4076|4070|67
1724868140000|2024-08-28 18:02:20|4077|4071|4075.5|4069.5|4077.5|4071.5|4075.5|4069.5|76
1724868150000|2024-08-28 18:02:30|4074.5|4068.5|4071.5|4065.5|4075|4069|4071.5|4065.5|58
1724868160000|2024-08-28 18:02:40|4072|4066|4072.5|4066.5|4073.5|4067.5|4071.5|4065.5|63
1724868170000|2024-08-28 18:02:50|4073|4067|4072.5|4066.5|4073.5|4067.5|4070.5|4064.5|91
1724868180000|2024-08-28 18:03:00|4073|4067|4073.5|4067.5|4074|4068|4072.5|4066.5|90
1724868190000|2024-08-28 18:03:10|4072.5|4066.5|4070.5|4064.5|4073.5|4067.5|4070.5|4064.5|47
1724868200000|2024-08-28 18:03:20|4070|4064|4067.5|4061.5|4070|4064|4066.5|4060.5|73
1724868210000|2024-08-28 18:03:30|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|12
1724868220000|2024-08-28 18:03:40|4068|4062|4068|4062|4068.5|4062.5|4068|4062|6
1724868230000|2024-08-28 18:03:50|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|23
1724868240000|2024-08-28 18:04:00|4068.5|4062.5|4069|4063|4069.5|4063.5|4068.5|4062.5|25
1724868250000|2024-08-28 18:04:10|4069.5|4063.5|4070.5|4064.5|4070.5|4064.5|4069.5|4063.5|35
1724868260000|2024-08-28 18:04:20|||||||||3
1724868270000|2024-08-28 18:04:30|||||||||14
1724868280000|2024-08-28 18:04:40|4070|4064|4070.5|4064.5|4070.5|4064.5|4069.5|4063.5|33
1724868290000|2024-08-28 18:04:50|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|20
1724868300000|2024-08-28 18:05:00|4070|4064|4070|4064|4070|4064|4069.5|4063.5|26
1724868310000|2024-08-28 18:05:10|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070|4064|39
1724868320000|2024-08-28 18:05:20|4071|4065|4070.5|4064.5|4071|4065|4070.5|4064.5|29
1724868330000|2024-08-28 18:05:30|4071|4065|4071|4065|4071.5|4065.5|4071|4065|49
1724868340000|2024-08-28 18:05:40|4070.5|4064.5|4070.5|4064.5|4071.5|4065.5|4070|4064|21
1724868350000|2024-08-28 18:05:50|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071|4065|28
1724868360000|2024-08-28 18:06:00|4072|4066|4074.5|4068.5|4074.5|4068.5|4071.5|4065.5|49
1724868370000|2024-08-28 18:06:10|4075.5|4069.5|4074.5|4068.5|4075.5|4069.5|4074.5|4068.5|27
1724868380000|2024-08-28 18:06:20|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4072.5|4066.5|48
1724868390000|2024-08-28 18:06:30|4074|4068|4073.5|4067.5|4074|4068|4073.5|4067.5|13
1724868400000|2024-08-28 18:06:40|4074|4068|4074.5|4068.5|4074.5|4068.5|4074|4068|24
1724868410000|2024-08-28 18:06:50|4074|4068|4074|4068|4074.5|4068.5|4073.5|4067.5|72
1724868420000|2024-08-28 18:07:00|4073.5|4067.5|4072.5|4066.5|4073.5|4067.5|4071.5|4065.5|36
1724868430000|2024-08-28 18:07:10|4073.5|4067.5|4074.5|4068.5|4075.5|4069.5|4073.5|4067.5|25
1724868440000|2024-08-28 18:07:20|4075|4069|4074.5|4068.5|4075.5|4069.5|4074.5|4068.5|27
1724868450000|2024-08-28 18:07:30|||||||||38
1724868460000|2024-08-28 18:07:40|4075.5|4069.5|4078|4072|4078|4072|4075.5|4069.5|82
1724868470000|2024-08-28 18:07:50|4077.5|4071.5|4076.5|4070.5|4078|4072|4076|4070|47
1724868480000|2024-08-28 18:08:00|4076|4070|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|53
1724868490000|2024-08-28 18:08:10|4076.5|4070.5|4074.5|4068.5|4076.5|4070.5|4074.5|4068.5|48
1724868500000|2024-08-28 18:08:20|||||||||49
1724868510000|2024-08-28 18:08:30|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|63
1724868520000|2024-08-28 18:08:40|4072.5|4066.5|4073.5|4067.5|4073.5|4067.5|4072.5|4066.5|47
1724868530000|2024-08-28 18:08:50|4074|4068|4073|4067|4074|4068|4072.5|4066.5|71
1724868540000|2024-08-28 18:09:00|4072.5|4066.5|4073|4067|4073.5|4067.5|4072.5|4066.5|39
1724868550000|2024-08-28 18:09:10|4073.5|4067.5|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|39
1724868560000|2024-08-28 18:09:20|4076.5|4070.5|4076.5|4070.5|4077|4071|4076.5|4070.5|73
1724868570000|2024-08-28 18:09:30|4076|4070|4076|4070|4076|4070|4075|4069|21
1724868580000|2024-08-28 18:09:40|4075.5|4069.5|4075.5|4069.5|4076|4070|4074.5|4068.5|44
1724868590000|2024-08-28 18:09:50|||||||||23
1724868600000|2024-08-28 18:10:00|4076.5|4070.5|4077.5|4071.5|4077.5|4071.5|4075.5|4069.5|51
1724868610000|2024-08-28 18:10:10|||||||||26
1724868620000|2024-08-28 18:10:20|4077|4071|4077.5|4071.5|4077.5|4071.5|4077|4071|45
1724868630000|2024-08-28 18:10:30|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|45
1724868640000|2024-08-28 18:10:40|||||||||23
1724868650000|2024-08-28 18:10:50|4079|4073|4078|4072|4079.5|4073.5|4078|4072|41
1724868660000|2024-08-28 18:11:00|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|42
1724868670000|2024-08-28 18:11:10|||||||||33
1724868680000|2024-08-28 18:11:20|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|41
1724868690000|2024-08-28 18:11:30|4078|4072|4078.5|4072.5|4078.5|4072.5|4078|4072|34
1724868700000|2024-08-28 18:11:40|4078|4072|4078|4072|4078|4072|4077.5|4071.5|33
1724868710000|2024-08-28 18:11:50|4078.5|4072.5|4078|4072|4078.5|4072.5|4077.5|4071.5|30
1724868720000|2024-08-28 18:12:00|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078|4072|32
1724868730000|2024-08-28 18:12:10|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4077.5|4071.5|86
1724868740000|2024-08-28 18:12:20|4077.5|4071.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|91
1724868750000|2024-08-28 18:12:30|4078|4072|4078.5|4072.5|4078.5|4072.5|4078|4072|42
1724868760000|2024-08-28 18:12:40|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077|4071|37
1724868770000|2024-08-28 18:12:50|4078.5|4072.5|4078|4072|4078.5|4072.5|4077.5|4071.5|38
1724868780000|2024-08-28 18:13:00|4077.5|4071.5|4078|4072|4078.5|4072.5|4077.5|4071.5|54
1724868790000|2024-08-28 18:13:10|4077.5|4071.5|4079.5|4073.5|4079.5|4073.5|4077.5|4071.5|65
1724868800000|2024-08-28 18:13:20|4078.5|4072.5|4078|4072|4078.5|4072.5|4077.5|4071.5|26
1724868810000|2024-08-28 18:13:30|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|48
1724868820000|2024-08-28 18:13:40|||||||||120
1724868830000|2024-08-28 18:13:50|||||||||49
1724868840000|2024-08-28 18:14:00|4077.5|4071.5|4074.5|4068.5|4077.5|4071.5|4074.5|4068.5|131
1724868850000|2024-08-28 18:14:10|4075.5|4069.5|4073.5|4067.5|4075.5|4069.5|4073.5|4067.5|149
1724868860000|2024-08-28 18:14:20|4074.5|4068.5|4074.5|4068.5|4075.5|4069.5|4073.5|4067.5|122
1724868870000|2024-08-28 18:14:30|4075.5|4069.5|4074.5|4068.5|4075.5|4069.5|4074.5|4068.5|93
1724868880000|2024-08-28 18:14:40|4073.5|4067.5|4073.5|4067.5|4075.5|4069.5|4073.5|4067.5|201
1724868890000|2024-08-28 18:14:50|4074.5|4068.5|4075.5|4069.5|4075.5|4069.5|4074.5|4068.5|101
1724868900000|2024-08-28 18:15:00|4074.5|4068.5|4074.5|4068.5|4077|4071|4074.5|4068.5|79
1724868910000|2024-08-28 18:15:10|||||||||16
1724868920000|2024-08-28 18:15:20|||||||||26
1724868930000|2024-08-28 18:15:30|4075|4069|4074.5|4068.5|4075|4069|4074.5|4068.5|58
1724868940000|2024-08-28 18:15:40|4075|4069|4074.5|4068.5|4075|4069|4074.5|4068.5|64
1724868950000|2024-08-28 18:15:50|4073.5|4067.5|4072.5|4066.5|4073.5|4067.5|4072.5|4066.5|93
1724868960000|2024-08-28 18:16:00|4071.5|4065.5|4071.5|4065.5|4072.5|4066.5|4071|4065|78
1724868970000|2024-08-28 18:16:10|4071|4065|4070.5|4064.5|4071|4065|4069.5|4063.5|24
1724868980000|2024-08-28 18:16:20|4069.5|4063.5|4069.5|4063.5|4070|4064|4069.5|4063.5|37
1724868990000|2024-08-28 18:16:30|4071|4065|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|57
1724869000000|2024-08-28 18:16:40|4071|4065|4072|4066|4072|4066|4070.5|4064.5|9
1724869010000|2024-08-28 18:16:50|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|13
1724869020000|2024-08-28 18:17:00|4070|4064|4070.5|4064.5|4070.5|4064.5|4070|4064|130
1724869030000|2024-08-28 18:17:10|4071|4065|4071.5|4065.5|4072|4066|4070.5|4064.5|15
1724869040000|2024-08-28 18:17:20|||||||||3
1724869050000|2024-08-28 18:17:30|4072|4066|4071.5|4065.5|4072.5|4066.5|4071.5|4065.5|8
1724869060000|2024-08-28 18:17:40|4072|4066|4072|4066|4072|4066|4072|4066|26
1724869070000|2024-08-28 18:17:50|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|63
1724869080000|2024-08-28 18:18:00|||||||||18
1724869090000|2024-08-28 18:18:10|||||||||81
1724869100000|2024-08-28 18:18:20|||||||||17
1724869110000|2024-08-28 18:18:30|||||||||5
1724869120000|2024-08-28 18:18:40|||||||||7
1724869130000|2024-08-28 18:18:50|4072|4066|4071|4065|4072|4066|4071|4065|25
1724869140000|2024-08-28 18:19:00|4071.5|4065.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|4
1724869150000|2024-08-28 18:19:10|4070|4064|4071.5|4065.5|4071.5|4065.5|4070|4064|32
1724869160000|2024-08-28 18:19:20|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|46
1724869170000|2024-08-28 18:19:30|||||||||36
1724869180000|2024-08-28 18:19:40|4072|4066|4072|4066|4072.5|4066.5|4072|4066|31
1724869190000|2024-08-28 18:19:50|4071.5|4065.5|4072|4066|4072.5|4066.5|4071.5|4065.5|35
1724889600000|2024-08-29 00:00:00|4070|4064|4078.5|4072.5|4078.5|4072.5|4069|4063|69
1724889610000|2024-08-29 00:00:10|4077|4071|4077|4071|4077|4071|4076|4070|15
1724889620000|2024-08-29 00:00:20|4078|4072|4078|4072|4078|4072|4078|4072|2
1724889630000|2024-08-29 00:00:30|4077|4071|4077.5|4071.5|4078|4072|4076.5|4070.5|9
1724889640000|2024-08-29 00:00:40|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|7
1724889650000|2024-08-29 00:00:50|4077|4071|4076|4070|4077.5|4071.5|4076|4070|4
1724889660000|2024-08-29 00:01:00|4076.5|4070.5|4076|4070|4077|4071|4076|4070|4
1724889670000|2024-08-29 00:01:10|||||||||4
1724889680000|2024-08-29 00:01:20|4075.5|4069.5|4078|4072|4078|4072|4075.5|4069.5|7
1724889690000|2024-08-29 00:01:30|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|0
1724889700000|2024-08-29 00:01:40|4078|4072|4078.5|4072.5|4078.5|4072.5|4078|4072|6
1724889710000|2024-08-29 00:01:50|||||||||2
1724889720000|2024-08-29 00:02:00|4078|4072|4078.5|4072.5|4078.5|4072.5|4078|4072|3
1724889730000|2024-08-29 00:02:10|4078|4072|4079|4073|4079.5|4073.5|4078|4072|43
1724889740000|2024-08-29 00:02:20|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|11
1724889750000|2024-08-29 00:02:30|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|0
1724889760000|2024-08-29 00:02:40|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|1
1724889770000|2024-08-29 00:02:50|4079|4073|4079|4073|4079.5|4073.5|4079|4073|5
1724889780000|2024-08-29 00:03:00|4082|4076|4084|4078|4084|4078|4082|4076|3
1724889790000|2024-08-29 00:03:10|4084.5|4078.5|4086.5|4080.5|4086.5|4080.5|4084.5|4078.5|4
1724889800000|2024-08-29 00:03:20|4087|4081|4086.5|4080.5|4087|4081|4086.5|4080.5|2
1724889810000|2024-08-29 00:03:30|4087.5|4081.5|4087.5|4081.5|4088|4082|4087|4081|5
1724889840000|2024-08-29 00:04:00|4087|4081|4087|4081|4087|4081|4087|4081|12
1724889860000|2024-08-29 00:04:20|4087.5|4081.5|4087|4081|4087.5|4081.5|4087|4081|2
1724889870000|2024-08-29 00:04:30|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|0
1724889880000|2024-08-29 00:04:40|4088|4082|4088|4082|4088|4082|4088|4082|0
1724889890000|2024-08-29 00:04:50|4087|4081|4087|4081|4087|4081|4087|4081|8
1724889900000|2024-08-29 00:05:00|4086.5|4080.5|4087|4081|4087|4081|4086|4080|2
1724889930000|2024-08-29 00:05:30|4086.5|4080.5|4087|4081|4087|4081|4086|4080|16
1724889960000|2024-08-29 00:06:00|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1724889970000|2024-08-29 00:06:10|4087|4081|4087|4081|4087|4081|4087|4081|1
1724889990000|2024-08-29 00:06:30|||||||||1
1724890000000|2024-08-29 00:06:40|4086.5|4080.5|4087|4081|4087|4081|4086.5|4080.5|0
1724890010000|2024-08-29 00:06:50|||||||||1
1724890020000|2024-08-29 00:07:00|4086.5|4080.5|4088.5|4082.5|4088.5|4082.5|4086.5|4080.5|25
1724890040000|2024-08-29 00:07:20|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|2
1724890050000|2024-08-29 00:07:30|4090|4084|4090|4084|4090|4084|4090|4084|1
1724890060000|2024-08-29 00:07:40|4090.5|4084.5|4091.5|4085.5|4091.5|4085.5|4090.5|4084.5|12
1724890070000|2024-08-29 00:07:50|4091|4085|4091.5|4085.5|4091.5|4085.5|4091|4085|1
1724890080000|2024-08-29 00:08:00|||||||||2
1724890090000|2024-08-29 00:08:10|4093|4087|4093|4087|4094|4088|4092.5|4086.5|17
1724890100000|2024-08-29 00:08:20|4092.5|4086.5|4093|4087|4093|4087|4092.5|4086.5|0
1724890110000|2024-08-29 00:08:30|4092.5|4086.5|4093.5|4087.5|4093.5|4087.5|4092.5|4086.5|1
1724890120000|2024-08-29 00:08:40|4095|4089|4095|4089|4095|4089|4095|4089|1
1724890130000|2024-08-29 00:08:50|||||||||9
1724890140000|2024-08-29 00:09:00|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4
1724890150000|2024-08-29 00:09:10|4095|4089|4095|4089|4095|4089|4095|4089|1
1724890160000|2024-08-29 00:09:20|4095.5|4089.5|4096|4090|4097|4091|4095.5|4089.5|2
1724890170000|2024-08-29 00:09:30|4095.5|4089.5|4096.5|4090.5|4096.5|4090.5|4095.5|4089.5|1
1724890180000|2024-08-29 00:09:40|4097.5|4091.5|4097|4091|4097.5|4091.5|4097|4091|3
1724890190000|2024-08-29 00:09:50|4096.5|4090.5|4100|4094|4101|4095|4096.5|4090.5|10
1724890200000|2024-08-29 00:10:00|4101|4095|4100.5|4094.5|4101|4095|4100.5|4094.5|2
1724890210000|2024-08-29 00:10:10|4100|4094|4099|4093|4100|4094|4099|4093|2
1724890230000|2024-08-29 00:10:30|4098|4092|4098|4092|4098|4092|4098|4092|0
1724890270000|2024-08-29 00:11:10|4097.5|4091.5|4099.5|4093.5|4099.5|4093.5|4097.5|4091.5|1
1724890280000|2024-08-29 00:11:20|4099|4093|4099|4093|4099|4093|4099|4093|2
1724890310000|2024-08-29 00:11:50|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099|4093|1
1724890320000|2024-08-29 00:12:00|4100|4094|4100|4094|4100|4094|4100|4094|3
1724890350000|2024-08-29 00:12:30|4100.5|4094.5|4100|4094|4101.5|4095.5|4100|4094|3
1724890360000|2024-08-29 00:12:40|4101|4095|4101|4095|4101|4095|4101|4095|1
1724890370000|2024-08-29 00:12:50|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|4
1724890380000|2024-08-29 00:13:00|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1724890400000|2024-08-29 00:13:20|4100|4094|4100|4094|4100|4094|4100|4094|26
1724890420000|2024-08-29 00:13:40|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|205
1724890450000|2024-08-29 00:14:10|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1724890460000|2024-08-29 00:14:20|4101|4095|4101|4095|4101|4095|4101|4095|2
1724890490000|2024-08-29 00:14:50|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|3
1724890500000|2024-08-29 00:15:00|4101|4095|4100|4094|4101|4095|4100|4094|1
1724890510000|2024-08-29 00:15:10|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|0
1724890540000|2024-08-29 00:15:40|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|0
1724890550000|2024-08-29 00:15:50|4101.5|4095.5|4101|4095|4101.5|4095.5|4100|4094|2
1724890560000|2024-08-29 00:16:00|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1724890570000|2024-08-29 00:16:10|4101|4095|4101|4095|4101|4095|4101|4095|0
1724890580000|2024-08-29 00:16:20|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|2
1724890600000|2024-08-29 00:16:40|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|2
1724890620000|2024-08-29 00:17:00|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|0
1724890640000|2024-08-29 00:17:20|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|1
1724890670000|2024-08-29 00:17:50|||||||||1
1724890680000|2024-08-29 00:18:00|4100|4094|4100|4094|4100|4094|4100|4094|4
1724890690000|2024-08-29 00:18:10|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1724890700000|2024-08-29 00:18:20|4099|4093|4098.5|4092.5|4099|4093|4098.5|4092.5|10
1724890720000|2024-08-29 00:18:40|4098|4092|4098|4092|4098|4092|4098|4092|4
1724890740000|2024-08-29 00:19:00|4097.5|4091.5|4097|4091|4097.5|4091.5|4096.5|4090.5|4
1724890770000|2024-08-29 00:19:30|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724890790000|2024-08-29 00:19:50|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|3
1724890800000|2024-08-29 00:20:00|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|0
1724890830000|2024-08-29 00:20:30|4097|4091|4096|4090|4097|4091|4095.5|4089.5|3
1724890850000|2024-08-29 00:20:50|4096.5|4090.5|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|2
1724890860000|2024-08-29 00:21:00|4095|4089|4095|4089|4095|4089|4094|4088|2
1724890870000|2024-08-29 00:21:10|4094|4088|4094.5|4088.5|4095|4089|4094|4088|1
1724890880000|2024-08-29 00:21:20|4094|4088|4094|4088|4094|4088|4094|4088|1
1724890930000|2024-08-29 00:22:10|4093|4087|4092|4086|4093|4087|4091.5|4085.5|6
1724890940000|2024-08-29 00:22:20|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|9
1724890960000|2024-08-29 00:22:40|4092.5|4086.5|4094|4088|4094|4088|4092.5|4086.5|12
1724890980000|2024-08-29 00:23:00|4094.5|4088.5|4094|4088|4095|4089|4093|4087|2
1724891000000|2024-08-29 00:23:20|4095|4089|4095|4089|4095|4089|4095|4089|0
1724891040000|2024-08-29 00:24:00|4095.5|4089.5|4095|4089|4095.5|4089.5|4094|4088|8
1724891050000|2024-08-29 00:24:10|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|1
1724891090000|2024-08-29 00:24:50|4095|4089|4095.5|4089.5|4095.5|4089.5|4095|4089|2
1724891100000|2024-08-29 00:25:00|4096|4090|4096|4090|4096|4090|4095.5|4089.5|1
1724891110000|2024-08-29 00:25:10|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724891150000|2024-08-29 00:25:50|||||||||1
1724891160000|2024-08-29 00:26:00|4094.5|4088.5|4095|4089|4095|4089|4094|4088|6
1724891180000|2024-08-29 00:26:20|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1724891200000|2024-08-29 00:26:40|||||||||1
1724891210000|2024-08-29 00:26:50|4094|4088|4093|4087|4094|4088|4093|4087|3
1724891220000|2024-08-29 00:27:00|4092|4086|4092|4086|4092|4086|4092|4086|0
1724891230000|2024-08-29 00:27:10|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|0
1724891240000|2024-08-29 00:27:20|4093|4087|4093|4087|4093|4087|4093|4087|1
1724891260000|2024-08-29 00:27:40|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1724891270000|2024-08-29 00:27:50|4095|4089|4095|4089|4095|4089|4095|4089|2
1724891320000|2024-08-29 00:28:40|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|1
1724891330000|2024-08-29 00:28:50|4095|4089|4095|4089|4095|4089|4095|4089|0
1724891360000|2024-08-29 00:29:20|4096|4090|4095|4089|4096|4090|4095|4089|1
1724891380000|2024-08-29 00:29:40|4096|4090|4096|4090|4096|4090|4096|4090|2
1724891390000|2024-08-29 00:29:50|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|1
1724891420000|2024-08-29 00:30:20|4095|4089|4095.5|4089.5|4095.5|4089.5|4095|4089|1
1724891430000|2024-08-29 00:30:30|4096|4090|4096|4090|4096|4090|4096|4090|1
1724891510000|2024-08-29 00:31:50|4098|4092|4098|4092|4098|4092|4098|4092|2
1724891600000|2024-08-29 00:33:20|4097.5|4091.5|4098|4092|4098|4092|4097.5|4091.5|2
1724891630000|2024-08-29 00:33:50|4096|4090|4095|4089|4096|4090|4095|4089|4
1724891680000|2024-08-29 00:34:40|4094.5|4088.5|4094|4088|4094.5|4088.5|4094|4088|1
1724891690000|2024-08-29 00:34:50|4094.5|4088.5|4095|4089|4095|4089|4094.5|4088.5|3
1724891750000|2024-08-29 00:35:50|4094.5|4088.5|4095|4089|4095|4089|4094.5|4088.5|0
1724891780000|2024-08-29 00:36:20|4094|4088|4094|4088|4094|4088|4094|4088|1
1724891800000|2024-08-29 00:36:40|4094.5|4088.5|4095.5|4089.5|4095.5|4089.5|4094.5|4088.5|4
1724891810000|2024-08-29 00:36:50|4095|4089|4095|4089|4095|4089|4095|4089|1
1724891840000|2024-08-29 00:37:20|||||||||1
1724891980000|2024-08-29 00:39:40|4094.5|4088.5|4094|4088|4094.5|4088.5|4094|4088|0
1724891990000|2024-08-29 00:39:50|4094.5|4088.5|4095|4089|4095|4089|4094|4088|5
1724892050000|2024-08-29 00:40:50|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|1
1724892060000|2024-08-29 00:41:00|4094.5|4088.5|4092.5|4086.5|4094.5|4088.5|4092.5|4086.5|1
1724892170000|2024-08-29 00:42:50|4093|4087|4093|4087|4093|4087|4093|4087|1
1724892180000|2024-08-29 00:43:00|4092|4086|4092|4086|4092|4086|4092|4086|1
1724892190000|2024-08-29 00:43:10|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4
1724892210000|2024-08-29 00:43:30|||||||||5
1724892240000|2024-08-29 00:44:00|4092|4086|4091.5|4085.5|4092|4086|4091.5|4085.5|4
1724892260000|2024-08-29 00:44:20|4091|4085|4091|4085|4091|4085|4091|4085|1
1724892280000|2024-08-29 00:44:40|||||||||2
1724892290000|2024-08-29 00:44:50|4092|4086|4092|4086|4092|4086|4092|4086|2
1724892360000|2024-08-29 00:46:00|4091.5|4085.5|4092|4086|4092|4086|4091.5|4085.5|0
1724892430000|2024-08-29 00:47:10|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724892570000|2024-08-29 00:49:30|4092|4086|4092|4086|4092|4086|4092|4086|6
1724892580000|2024-08-29 00:49:40|||||||||1
1724892590000|2024-08-29 00:49:50|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4
1724892600000|2024-08-29 00:50:00|4092.1|4086.1|4093|4087|4093|4087|4092|4086|4
1724892680000|2024-08-29 00:51:20|||||||||1
1724892690000|2024-08-29 00:51:30|4095|4089|4095|4089|4095|4089|4095|4089|16
1724892750000|2024-08-29 00:52:30|4094.5|4088.5|4093|4087|4094.5|4088.5|4093|4087|0
1724892820000|2024-08-29 00:53:40|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1724892880000|2024-08-29 00:54:40|4093|4087|4093|4087|4093|4087|4093|4087|0
1724892890000|2024-08-29 00:54:50|4093.5|4087.5|4094|4088|4094|4088|4093.5|4087.5|1
1724892960000|2024-08-29 00:56:00|4094.5|4088.5|4095|4089|4095|4089|4094.5|4088.5|0
1724892970000|2024-08-29 00:56:10|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1724892980000|2024-08-29 00:56:20|4095|4089|4095|4089|4095|4089|4095|4089|0
1724893030000|2024-08-29 00:57:10|4094|4088|4094|4088|4094|4088|4094|4088|0
1724893100000|2024-08-29 00:58:20|4095|4089|4095|4089|4095|4089|4095|4089|1
1724893180000|2024-08-29 00:59:40|||||||||1
1724893190000|2024-08-29 00:59:50|4096|4090|4096|4090|4096|4090|4096|4090|3
1724893200000|2024-08-29 01:00:00|4097|4091|4098|4092|4098.5|4092.5|4096.5|4090.5|4
1724893210000|2024-08-29 01:00:10|||||||||2
1724893220000|2024-08-29 01:00:20|4097|4091|4098|4092|4098|4092|4097|4091|2
1724893230000|2024-08-29 01:00:30|4097.5|4091.5|4098|4092|4098|4092|4097.5|4091.5|0
1724893240000|2024-08-29 01:00:40|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|1
1724893250000|2024-08-29 01:00:50|4098|4092|4098|4092|4098|4092|4098|4092|1
1724893260000|2024-08-29 01:01:00|4097.5|4091.5|4097|4091|4097.5|4091.5|4097|4091|0
1724893270000|2024-08-29 01:01:10|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|2
1724893280000|2024-08-29 01:01:20|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724893300000|2024-08-29 01:01:40|4095.5|4089.5|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|6
1724893310000|2024-08-29 01:01:50|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|7
1724893320000|2024-08-29 01:02:00|||||||||6
1724893340000|2024-08-29 01:02:20|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|2
1724893350000|2024-08-29 01:02:30|4093|4087|4093|4087|4093|4087|4093|4087|0
1724893400000|2024-08-29 01:03:20|4093.5|4087.5|4095|4089|4095|4089|4093.5|4087.5|2
1724893430000|2024-08-29 01:03:50|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724893440000|2024-08-29 01:04:00|4095|4089|4095|4089|4095|4089|4095|4089|0
1724893470000|2024-08-29 01:04:30|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|0
1724893480000|2024-08-29 01:04:40|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724893490000|2024-08-29 01:04:50|4096|4090|4096|4090|4096|4090|4095|4089|3
1724893500000|2024-08-29 01:05:00|4095.5|4089.5|4096|4090|4096|4090|4095|4089|0
1724893530000|2024-08-29 01:05:30|4095.5|4089.5|4096|4090|4096|4090|4095|4089|0
1724893580000|2024-08-29 01:06:20|4097|4091|4096|4090|4097|4091|4096|4090|0
1724893600000|2024-08-29 01:06:40|4097|4091|4097|4091|4097|4091|4097|4091|1
1724893610000|2024-08-29 01:06:50|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724893620000|2024-08-29 01:07:00|4097|4091|4096.5|4090.5|4097|4091|4096.5|4090.5|0
1724893650000|2024-08-29 01:07:30|4096|4090|4097|4091|4097|4091|4096|4090|1
1724893680000|2024-08-29 01:08:00|||||||||1
1724893690000|2024-08-29 01:08:10|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|2
1724893700000|2024-08-29 01:08:20|4097|4091|4097|4091|4097|4091|4097|4091|0
1724893710000|2024-08-29 01:08:30|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|0
1724893750000|2024-08-29 01:09:10|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|2
1724893780000|2024-08-29 01:09:40|4097|4091|4097|4091|4097|4091|4097|4091|4
1724893790000|2024-08-29 01:09:50|4098|4092|4096|4090|4098|4092|4096|4090|5
1724893810000|2024-08-29 01:10:10|4095.5|4089.5|4096.5|4090.5|4096.5|4090.5|4095.5|4089.5|3
1724893820000|2024-08-29 01:10:20|4096|4090|4097|4091|4097|4091|4096|4090|4
1724893830000|2024-08-29 01:10:30|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1724893840000|2024-08-29 01:10:40|4096.5|4090.5|4096.5|4090.5|4097|4091|4096.5|4090.5|0
1724893850000|2024-08-29 01:10:50|4097|4091|4097|4091|4097|4091|4096.5|4090.5|0
1724893860000|2024-08-29 01:11:00|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724893870000|2024-08-29 01:11:10|4096|4090|4096|4090|4096|4090|4096|4090|0
1724893880000|2024-08-29 01:11:20|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724893900000|2024-08-29 01:11:40|4094.1|4088.1|4094|4088|4094.1|4088.1|4094|4088|2
1724893910000|2024-08-29 01:11:50|4094.5|4088.5|4095|4089|4095|4089|4094.5|4088.5|0
1724893920000|2024-08-29 01:12:00|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094|4088|0
1724893930000|2024-08-29 01:12:10|4094|4088|4095.5|4089.5|4095.5|4089.5|4094|4088|0
1724893940000|2024-08-29 01:12:20|4095|4089|4095.5|4089.5|4095.5|4089.5|4095|4089|2
1724893950000|2024-08-29 01:12:30|4097|4091|4097.5|4091.5|4097.5|4091.5|4097|4091|2
1724893970000|2024-08-29 01:12:50|4098|4092|4098|4092|4098|4092|4098|4092|1
1724894000000|2024-08-29 01:13:20|4097.5|4091.5|4097|4091|4097.5|4091.5|4096.5|4090.5|4
1724894020000|2024-08-29 01:13:40|4097.5|4091.5|4097|4091|4097.5|4091.5|4097|4091|0
1724894030000|2024-08-29 01:13:50|4096|4090|4097|4091|4097|4091|4096|4090|0
1724894040000|2024-08-29 01:14:00|4096|4090|4096|4090|4097|4091|4096|4090|0
1724894070000|2024-08-29 01:14:30|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|0
1724894080000|2024-08-29 01:14:40|4095.5|4089.5|4097|4091|4097|4091|4095.5|4089.5|0
1724894090000|2024-08-29 01:14:50|4098|4092|4097.5|4091.5|4098|4092|4097.5|4091.5|1
1724894100000|2024-08-29 01:15:00|4098|4092|4097.5|4091.5|4098|4092|4097.5|4091.5|1
1724894110000|2024-08-29 01:15:10|4098|4092|4097|4091|4098|4092|4097|4091|0
1724894120000|2024-08-29 01:15:20|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724894130000|2024-08-29 01:15:30|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724894140000|2024-08-29 01:15:40|4096|4090|4095.5|4089.5|4096|4090|4095.5|4089.5|0
1724894150000|2024-08-29 01:15:50|4097|4091|4097|4091|4097|4091|4097|4091|3
1724894180000|2024-08-29 01:16:20|4096.5|4090.5|4096|4090|4096.5|4090.5|4095.5|4089.5|1
1724894200000|2024-08-29 01:16:40|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724894210000|2024-08-29 01:16:50|4096|4090|4096|4090|4096|4090|4096|4090|0
1724894220000|2024-08-29 01:17:00|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4094|4088|7
1724894230000|2024-08-29 01:17:10|4095|4089|4095|4089|4095|4089|4095|4089|0
1724894250000|2024-08-29 01:17:30|4094.5|4088.5|4097|4091|4097|4091|4094.5|4088.5|1
1724894260000|2024-08-29 01:17:40|4098|4092|4097|4091|4098|4092|4097|4091|0
1724894270000|2024-08-29 01:17:50|4097.5|4091.5|4097|4091|4097.5|4091.5|4097|4091|0
1724894280000|2024-08-29 01:18:00|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724894290000|2024-08-29 01:18:10|4097|4091|4097|4091|4097|4091|4097|4091|2
1724894310000|2024-08-29 01:18:30|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|1
1724894320000|2024-08-29 01:18:40|4097|4091|4097|4091|4097|4091|4097|4091|0
1724894340000|2024-08-29 01:19:00|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724894360000|2024-08-29 01:19:20|4096|4090|4096|4090|4096|4090|4096|4090|0
1724894380000|2024-08-29 01:19:40|4095|4089|4095|4089|4096|4090|4095|4089|0
1724894390000|2024-08-29 01:19:50|4094.5|4088.5|4095|4089|4095|4089|4094|4088|1
1724894430000|2024-08-29 01:20:30|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1724894460000|2024-08-29 01:21:00|4095|4089|4094.5|4088.5|4095|4089|4094|4088|1
1724894480000|2024-08-29 01:21:20|4094|4088|4094|4088|4094|4088|4094|4088|0
1724894510000|2024-08-29 01:21:50|4094.5|4088.5|4095|4089|4095.5|4089.5|4094.5|4088.5|1
1724894520000|2024-08-29 01:22:00|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|1
1724894560000|2024-08-29 01:22:40|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724894570000|2024-08-29 01:22:50|4095|4089|4095|4089|4095|4089|4095|4089|1
1724894590000|2024-08-29 01:23:10|4096|4090|4096|4090|4096|4090|4096|4090|0
1724894620000|2024-08-29 01:23:40|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724894630000|2024-08-29 01:23:50|4095|4089|4095|4089|4095|4089|4095|4089|1
1724894640000|2024-08-29 01:24:00|4094|4088|4095|4089|4095|4089|4094|4088|0
1724894690000|2024-08-29 01:24:50|||||||||2
1724894700000|2024-08-29 01:25:00|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1724894750000|2024-08-29 01:25:50|4094|4088|4094|4088|4094|4088|4094|4088|0
1724894760000|2024-08-29 01:26:00|4093.5|4087.5|4092|4086|4093.5|4087.5|4090.5|4084.5|12
1724894770000|2024-08-29 01:26:10|4091.5|4085.5|4091|4085|4091.5|4085.5|4091|4085|0
1724894780000|2024-08-29 01:26:20|4090|4084|4090|4084|4090|4084|4089.5|4083.5|5
1724894790000|2024-08-29 01:26:30|4088.6|4082.6|4090|4084|4091|4085|4088.6|4082.6|12
1724894800000|2024-08-29 01:26:40|4090.5|4084.5|4090|4084|4090.5|4084.5|4089|4083|5
1724894810000|2024-08-29 01:26:50|4090.5|4084.5|4091|4085|4091|4085|4090.5|4084.5|2
1724894850000|2024-08-29 01:27:30|4090.5|4084.5|4091|4085|4091|4085|4090.5|4084.5|1
1724894870000|2024-08-29 01:27:50|4090.5|4084.5|4090|4084|4090.5|4084.5|4090|4084|0
1724894880000|2024-08-29 01:28:00|4091|4085|4090.5|4084.5|4091|4085|4090.5|4084.5|0
1724894890000|2024-08-29 01:28:10|4090|4084|4090|4084|4090|4084|4090|4084|0
1724894900000|2024-08-29 01:28:20|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090|4084|0
1724894910000|2024-08-29 01:28:30|4090|4084|4091|4085|4091|4085|4090|4084|0
1724894920000|2024-08-29 01:28:40|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|1
1724894980000|2024-08-29 01:29:40|4091|4085|4091|4085|4091|4085|4091|4085|0
1724894990000|2024-08-29 01:29:50|4091.5|4085.5|4092|4086|4092|4086|4091.5|4085.5|2
1724895000000|2024-08-29 01:30:00|4091|4085|4090.5|4084.5|4091|4085|4090.5|4084.5|0
1724895010000|2024-08-29 01:30:10|4090|4084|4091|4085|4091|4085|4090|4084|0
1724895020000|2024-08-29 01:30:20|4090.5|4084.5|4090|4084|4091|4085|4090|4084|0
1724895030000|2024-08-29 01:30:30|4090.5|4084.5|4090.5|4084.5|4091|4085|4090|4084|0
1724895040000|2024-08-29 01:30:40|4090|4084|4089.5|4083.5|4090|4084|4089.5|4083.5|0
1724895050000|2024-08-29 01:30:50|4090|4084|4090|4084|4090|4084|4090|4084|0
1724895060000|2024-08-29 01:31:00|4091|4085|4091|4085|4091|4085|4090|4084|0
1724895080000|2024-08-29 01:31:20|4091.5|4085.5|4092|4086|4092|4086|4091.5|4085.5|0
1724895130000|2024-08-29 01:32:10|4092.5|4086.5|4095|4089|4095|4089|4092|4086|3
1724895160000|2024-08-29 01:32:40|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|1
1724895170000|2024-08-29 01:32:50|4094|4088|4094|4088|4094|4088|4094|4088|0
1724895190000|2024-08-29 01:33:10|4094.5|4088.5|4095|4089|4095|4089|4094.5|4088.5|1
1724895200000|2024-08-29 01:33:20|4094|4088|4094|4088|4094|4088|4094|4088|0
1724895230000|2024-08-29 01:33:50|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1724895240000|2024-08-29 01:34:00|4093|4087|4093|4087|4093|4087|4093|4087|1
1724895250000|2024-08-29 01:34:10|||||||||1
1724895260000|2024-08-29 01:34:20|4092.5|4086.5|4093|4087|4093|4087|4092.5|4086.5|0
1724895280000|2024-08-29 01:34:40|4093.5|4087.5|4094|4088|4094|4088|4093.5|4087.5|0
1724895290000|2024-08-29 01:34:50|4093.5|4087.5|4093.5|4087.5|4094|4088|4093|4087|0
1724895300000|2024-08-29 01:35:00|4093|4087|4093|4087|4094|4088|4093|4087|0
1724895310000|2024-08-29 01:35:10|4093.5|4087.5|4093.5|4087.5|4094|4088|4093.5|4087.5|0
1724895330000|2024-08-29 01:35:30|4094|4088|4094|4088|4094|4088|4094|4088|0
1724895390000|2024-08-29 01:36:30|4093.5|4087.5|4094|4088|4094|4088|4093|4087|1
1724895400000|2024-08-29 01:36:40|4093|4087|4094|4088|4094|4088|4093|4087|0
1724895420000|2024-08-29 01:37:00|4095|4089|4095|4089|4095|4089|4095|4089|0
1724895430000|2024-08-29 01:37:10|4094.5|4088.5|4095|4089|4095|4089|4094.5|4088.5|0
1724895480000|2024-08-29 01:38:00|||||||||1
1724895490000|2024-08-29 01:38:10|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|0
1724895500000|2024-08-29 01:38:20|4094|4088|4095|4089|4095|4089|4094|4088|0
1724895570000|2024-08-29 01:39:30|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|0
1724895590000|2024-08-29 01:39:50|4095.5|4089.5|4095|4089|4096|4090|4095|4089|0
1724895610000|2024-08-29 01:40:10|4096|4090|4096|4090|4096|4090|4095.5|4089.5|0
1724895630000|2024-08-29 01:40:30|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|0
1724895650000|2024-08-29 01:40:50|4096|4090|4096|4090|4096|4090|4096|4090|0
1724895660000|2024-08-29 01:41:00|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|0
1724895710000|2024-08-29 01:41:50|4094.5|4088.5|4093|4087|4094.5|4088.5|4093|4087|0
1724895730000|2024-08-29 01:42:10|4094|4088|4094|4088|4094|4088|4094|4088|0
1724895740000|2024-08-29 01:42:20|4093.5|4087.5|4093|4087|4093.5|4087.5|4093|4087|0
1724895800000|2024-08-29 01:43:20|4092.5|4086.5|4092.5|4086.5|4093|4087|4092.5|4086.5|0
1724895810000|2024-08-29 01:43:30|4093|4087|4093.5|4087.5|4093.5|4087.5|4093|4087|0
1724895820000|2024-08-29 01:43:40|4094|4088|4093|4087|4094|4088|4093|4087|2
1724895890000|2024-08-29 01:44:50|4094|4088|4093|4087|4094|4088|4093|4087|0
1724895930000|2024-08-29 01:45:30|4093.5|4087.5|4094|4088|4094|4088|4093|4087|0
1724895950000|2024-08-29 01:45:50|4093|4087|4093|4087|4093|4087|4093|4087|0
1724895960000|2024-08-29 01:46:00|4094|4088|4094|4088|4094.5|4088.5|4094|4088|5
1724896000000|2024-08-29 01:46:40|4095|4089|4095|4089|4095|4089|4095|4089|0
1724896010000|2024-08-29 01:46:50|||||||||3
1724896020000|2024-08-29 01:47:00|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|1
1724896040000|2024-08-29 01:47:20|4096|4090|4095|4089|4096|4090|4095|4089|0
1724896050000|2024-08-29 01:47:30|4096|4090|4096|4090|4096|4090|4096|4090|0
1724896060000|2024-08-29 01:47:40|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|0
1724896070000|2024-08-29 01:47:50|4096|4090|4096|4090|4096|4090|4096|4090|0
1724896140000|2024-08-29 01:49:00|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724896160000|2024-08-29 01:49:20|4096|4090|4096|4090|4096|4090|4096|4090|1
1724896220000|2024-08-29 01:50:20|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724896240000|2024-08-29 01:50:40|4096|4090|4096|4090|4096|4090|4096|4090|1
1724896270000|2024-08-29 01:51:10|4097|4091|4097|4091|4097|4091|4097|4091|1
1724896300000|2024-08-29 01:51:40|||||||||1
1724896340000|2024-08-29 01:52:20|4096|4090|4097|4091|4097|4091|4096|4090|1
1724896370000|2024-08-29 01:52:50|4096.5|4090.5|4096.5|4090.5|4097|4091|4096|4090|0
1724896380000|2024-08-29 01:53:00|4096|4090|4096|4090|4096|4090|4095|4089|1
1724896390000|2024-08-29 01:53:10|4095|4089|4095|4089|4095|4089|4095|4089|0
1724896400000|2024-08-29 01:53:20|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|0
1724896500000|2024-08-29 01:55:00|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724896510000|2024-08-29 01:55:10|4094.5|4088.5|4095|4089|4095|4089|4094.5|4088.5|1
1724896520000|2024-08-29 01:55:20|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|0
1724896540000|2024-08-29 01:55:40|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|0
1724896580000|2024-08-29 01:56:20|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1724896590000|2024-08-29 01:56:30|4095|4089|4094.5|4088.5|4095|4089|4094.5|4088.5|0
1724896600000|2024-08-29 01:56:40|4094|4088|4093|4087|4094|4088|4093|4087|4
1724896620000|2024-08-29 01:57:00|||||||||1
1724896660000|2024-08-29 01:57:40|4093.5|4087.5|4094|4088|4094|4088|4093.5|4087.5|0
1724896700000|2024-08-29 01:58:20|4093|4087|4093.5|4087.5|4093.5|4087.5|4093|4087|0
1724896730000|2024-08-29 01:58:50|4093|4087|4093|4087|4093|4087|4093|4087|1
1724896780000|2024-08-29 01:59:40|4093.5|4087.5|4094|4088|4094|4088|4093.5|4087.5|0
1724896800000|2024-08-29 02:00:00|4093|4087|4093.5|4087.5|4093.5|4087.5|4093|4087|1
1724896830000|2024-08-29 02:00:30|4093|4087|4093|4087|4093|4087|4093|4087|0
1724896850000|2024-08-29 02:00:50|||||||||1
1724896860000|2024-08-29 02:01:00|4093.5|4087.5|4094|4088|4094|4088|4093.5|4087.5|0
1724896880000|2024-08-29 02:01:20|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1724896900000|2024-08-29 02:01:40|4094|4088|4094|4088|4094|4088|4094|4088|0
1724896910000|2024-08-29 02:01:50|4093|4087|4093|4087|4093|4087|4093|4087|0
1724896980000|2024-08-29 02:03:00|4092|4086|4092|4086|4092|4086|4092|4086|0
1724896990000|2024-08-29 02:03:10|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|0
1724897030000|2024-08-29 02:03:50|4093|4087|4093|4087|4093|4087|4093|4087|1
1724897040000|2024-08-29 02:04:00|4092.5|4086.5|4091.5|4085.5|4092.5|4086.5|4091.5|4085.5|0
1724897080000|2024-08-29 02:04:40|4092|4086|4092|4086|4092.5|4086.5|4092|4086|1
1724897100000|2024-08-29 02:05:00|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724897110000|2024-08-29 02:05:10|4093|4087|4093|4087|4093|4087|4093|4087|0
1724897130000|2024-08-29 02:05:30|4092.5|4086.5|4091.5|4085.5|4092.5|4086.5|4091.5|4085.5|0
1724897140000|2024-08-29 02:05:40|4091|4085|4091|4085|4091|4085|4090.5|4084.5|1
1724897160000|2024-08-29 02:06:00|4090|4084|4090|4084|4090|4084|4090|4084|0
1724897170000|2024-08-29 02:06:10|4090.5|4084.5|4090|4084|4090.5|4084.5|4090|4084|0
1724897200000|2024-08-29 02:06:40|4089|4083|4089|4083|4089|4083|4089|4083|1
1724897210000|2024-08-29 02:06:50|4089.5|4083.5|4089.5|4083.5|4090|4084|4089.5|4083.5|0
1724897220000|2024-08-29 02:07:00|4089|4083|4086|4080|4089|4083|4086|4080|3
1724897250000|2024-08-29 02:07:30|4088|4082|4088.5|4082.5|4088.5|4082.5|4088|4082|1
1724897270000|2024-08-29 02:07:50|4089|4083|4089|4083|4089|4083|4089|4083|0
1724897280000|2024-08-29 02:08:00|4088.5|4082.5|4089|4083|4089|4083|4088.5|4082.5|0
1724897290000|2024-08-29 02:08:10|4090|4084|4090|4084|4090|4084|4090|4084|0
1724897300000|2024-08-29 02:08:20|4088|4082|4088.5|4082.5|4088.5|4082.5|4088|4082|10
1724897340000|2024-08-29 02:09:00|4088|4082|4088|4082|4088|4082|4088|4082|0
1724897360000|2024-08-29 02:09:20|||||||||1
1724897370000|2024-08-29 02:09:30|4088.5|4082.5|4088|4082|4088.5|4082.5|4087.5|4081.5|1
1724897400000|2024-08-29 02:10:00|4089|4083|4089|4083|4089|4083|4089|4083|0
1724897410000|2024-08-29 02:10:10|4088.5|4082.5|4088.5|4082.5|4089|4083|4088.5|4082.5|2
1724897430000|2024-08-29 02:10:30|4087.5|4081.5|4088.5|4082.5|4088.5|4082.5|4087.5|4081.5|1
1724897440000|2024-08-29 02:10:40|4089|4083|4089|4083|4089|4083|4089|4083|0
1724897480000|2024-08-29 02:11:20|4089.5|4083.5|4090|4084|4090|4084|4089.5|4083.5|0
1724897490000|2024-08-29 02:11:30|4089.5|4083.5|4089|4083|4089.5|4083.5|4089|4083|0
1724897500000|2024-08-29 02:11:40|4090|4084|4090|4084|4090|4084|4090|4084|0
1724897520000|2024-08-29 02:12:00|4091|4085|4091|4085|4092|4086|4090.5|4084.5|1
1724897560000|2024-08-29 02:12:40|4091.5|4085.5|4091|4085|4091.5|4085.5|4091|4085|1
1724897610000|2024-08-29 02:13:30|4091.5|4085.5|4092|4086|4092|4086|4091|4085|1
1724897670000|2024-08-29 02:14:30|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724897680000|2024-08-29 02:14:40|4092|4086|4092|4086|4092|4086|4092|4086|0
1724897740000|2024-08-29 02:15:40|4093|4087|4093|4087|4093|4087|4093|4087|0
1724897790000|2024-08-29 02:16:30|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1724897800000|2024-08-29 02:16:40|4093|4087|4093|4087|4093|4087|4093|4087|0
1724897820000|2024-08-29 02:17:00|4094|4088|4094|4088|4094|4088|4094|4088|0
1724897850000|2024-08-29 02:17:30|||||||||1
1724897910000|2024-08-29 02:18:30|||||||||10
1724898100000|2024-08-29 02:21:40|4095|4089|4096|4090|4096|4090|4095|4089|1
1724898120000|2024-08-29 02:22:00|4097|4091|4097|4091|4097|4091|4097|4091|1
1724898190000|2024-08-29 02:23:10|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1724898230000|2024-08-29 02:23:50|||||||||10
1724898290000|2024-08-29 02:24:50|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|8
1724898310000|2024-08-29 02:25:10|4096|4090|4096|4090|4096|4090|4096|4090|0
1724898410000|2024-08-29 02:26:50|4095|4089|4095.5|4089.5|4095.5|4089.5|4095|4089|0
1724898420000|2024-08-29 02:27:00|4096|4090|4096|4090|4096|4090|4096|4090|0
1724898480000|2024-08-29 02:28:00|4097|4091|4096|4090|4097|4091|4096|4090|0
1724898490000|2024-08-29 02:28:10|4096.5|4090.5|4096|4090|4097|4091|4096|4090|0
1724898550000|2024-08-29 02:29:10|4097|4091|4097|4091|4097|4091|4097|4091|0
1724898580000|2024-08-29 02:29:40|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724898600000|2024-08-29 02:30:00|4096|4090|4096|4090|4096.5|4090.5|4096|4090|1
1724898610000|2024-08-29 02:30:10|4095|4089|4093.5|4087.5|4095|4089|4093.5|4087.5|1
1724898620000|2024-08-29 02:30:20|4093|4087|4094|4088|4094.5|4088.5|4093|4087|4
1724898640000|2024-08-29 02:30:40|4093.5|4087.5|4092.5|4086.5|4093.5|4087.5|4092.5|4086.5|2
1724898670000|2024-08-29 02:31:10|4093|4087|4093|4087|4093|4087|4093|4087|1
1724898680000|2024-08-29 02:31:20|4093.5|4087.5|4093|4087|4093.5|4087.5|4093|4087|0
1724898690000|2024-08-29 02:31:30|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|2
1724898700000|2024-08-29 02:31:40|4093|4087|4093|4087|4093|4087|4092|4086|0
1724898730000|2024-08-29 02:32:10|4093.5|4087.5|4093|4087|4093.5|4087.5|4092.5|4086.5|1
1724898750000|2024-08-29 02:32:30|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724898760000|2024-08-29 02:32:40|4092|4086|4092|4086|4093|4087|4092|4086|0
1724898780000|2024-08-29 02:33:00|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|1
1724898800000|2024-08-29 02:33:20|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724898840000|2024-08-29 02:34:00|4092|4086|4092|4086|4092|4086|4092|4086|2
1724898850000|2024-08-29 02:34:10|4092.5|4086.5|4091.5|4085.5|4092.5|4086.5|4091.5|4085.5|1
1724898860000|2024-08-29 02:34:20|4092|4086|4092|4086|4092|4086|4092|4086|0
1724898870000|2024-08-29 02:34:30|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724898880000|2024-08-29 02:34:40|4093|4087|4092.5|4086.5|4093|4087|4092.5|4086.5|0
1724898890000|2024-08-29 02:34:50|4093|4087|4093|4087|4093|4087|4093|4087|1
1724898920000|2024-08-29 02:35:20|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724898930000|2024-08-29 02:35:30|4093|4087|4093|4087|4093|4087|4093|4087|0
1724898940000|2024-08-29 02:35:40|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724898960000|2024-08-29 02:36:00|4091.5|4085.5|4091.5|4085.5|4091.5|4085.5|4091.5|4085.5|1
1724898970000|2024-08-29 02:36:10|4090|4084|4090|4084|4091|4085|4090|4084|1
1724899000000|2024-08-29 02:36:40|4090.5|4084.5|4091|4085|4091|4085|4090.5|4084.5|0
1724899060000|2024-08-29 02:37:40|4092|4086|4092|4086|4092|4086|4092|4086|1
1724899070000|2024-08-29 02:37:50|||||||||1
1724899080000|2024-08-29 02:38:00|||||||||4
1724899090000|2024-08-29 02:38:10|4091|4085|4091|4085|4091|4085|4091|4085|0
1724899100000|2024-08-29 02:38:20|4091.5|4085.5|4092|4086|4092|4086|4091.5|4085.5|0
1724899110000|2024-08-29 02:38:30|4091.5|4085.5|4091|4085|4092|4086|4091|4085|1
1724899140000|2024-08-29 02:39:00|4091.5|4085.5|4092|4086|4092|4086|4091.5|4085.5|0
1724899150000|2024-08-29 02:39:10|4092.5|4086.5|4092|4086|4092.5|4086.5|4092|4086|0
1724899160000|2024-08-29 02:39:20|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724899170000|2024-08-29 02:39:30|4092|4086|4092|4086|4092|4086|4092|4086|0
1724899190000|2024-08-29 02:39:50|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1724899200000|2024-08-29 02:40:00|4093|4087|4092|4086|4093|4087|4092|4086|0
1724899210000|2024-08-29 02:40:10|4092.5|4086.5|4093|4087|4093|4087|4092.5|4086.5|0
1724899260000|2024-08-29 02:41:00|4093.5|4087.5|4093|4087|4094|4088|4093|4087|0
1724899270000|2024-08-29 02:41:10|4092.5|4086.5|4094.5|4088.5|4094.5|4088.5|4092.5|4086.5|4
1724899280000|2024-08-29 02:41:20|4095|4089|4096|4090|4096|4090|4095|4089|0
1724899320000|2024-08-29 02:42:00|4095|4089|4095|4089|4095|4089|4095|4089|1
1724899350000|2024-08-29 02:42:30|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1724899360000|2024-08-29 02:42:40|4094|4088|4094|4088|4094|4088|4093|4087|1
1724899370000|2024-08-29 02:42:50|4093.5|4087.5|4093|4087|4093.5|4087.5|4093|4087|0
1724899400000|2024-08-29 02:43:20|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1724899410000|2024-08-29 02:43:30|4094|4088|4094|4088|4094|4088|4094|4088|0
1724899430000|2024-08-29 02:43:50|4095|4089|4095|4089|4095|4089|4095|4089|0
1724899510000|2024-08-29 02:45:10|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|3
1724899520000|2024-08-29 02:45:20|4096|4090|4096|4090|4096|4090|4096|4090|0
1724899530000|2024-08-29 02:45:30|4096.5|4090.5|4097|4091|4097.5|4091.5|4096.5|4090.5|1
1724899550000|2024-08-29 02:45:50|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|5
1724899560000|2024-08-29 02:46:00|4097|4091|4097|4091|4097|4091|4097|4091|0
1724899610000|2024-08-29 02:46:50|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724899620000|2024-08-29 02:47:00|4096|4090|4095.5|4089.5|4096|4090|4095.5|4089.5|3
1724899630000|2024-08-29 02:47:10|4096|4090|4095.5|4089.5|4096|4090|4095.5|4089.5|0
1724899640000|2024-08-29 02:47:20|4095|4089|4095|4089|4095|4089|4095|4089|1
1724899680000|2024-08-29 02:48:00|||||||||1
1724899700000|2024-08-29 02:48:20|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|0
1724899740000|2024-08-29 02:49:00|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1724899750000|2024-08-29 02:49:10|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724899760000|2024-08-29 02:49:20|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|3
1724899770000|2024-08-29 02:49:30|4096|4090|4095|4089|4096|4090|4095|4089|3
1724899780000|2024-08-29 02:49:40|4095.5|4089.5|4096.5|4090.5|4096.5|4090.5|4095.5|4089.5|2
1724899800000|2024-08-29 02:50:00|4097|4091|4098|4092|4098|4092|4097|4091|1
1724899840000|2024-08-29 02:50:40|4097.5|4091.5|4098|4092|4098|4092|4097.5|4091.5|0
1724899910000|2024-08-29 02:51:50|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|0
1724899920000|2024-08-29 02:52:00|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|0
1724899930000|2024-08-29 02:52:10|||||||||2
1724899940000|2024-08-29 02:52:20|4098|4092|4098|4092|4098|4092|4098|4092|3
1724899970000|2024-08-29 02:52:50|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|0
1724899980000|2024-08-29 02:53:00|4097.5|4091.5|4097|4091|4097.5|4091.5|4097|4091|0
1724900010000|2024-08-29 02:53:30|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1724900050000|2024-08-29 02:54:10|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724900140000|2024-08-29 02:55:40|4097.5|4091.5|4098|4092|4098|4092|4097.5|4091.5|1
1724900160000|2024-08-29 02:56:00|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|1
1724900170000|2024-08-29 02:56:10|4098|4092|4098|4092|4098|4092|4098|4092|0
1724900340000|2024-08-29 02:59:00|4097|4091|4097|4091|4097|4091|4097|4091|0
1724900430000|2024-08-29 03:00:30|||||||||1
1724900440000|2024-08-29 03:00:40|4098|4092|4098|4092|4098|4092|4098|4092|2
1724900450000|2024-08-29 03:00:50|4097.5|4091.5|4097|4091|4097.5|4091.5|4097|4091|0
1724900460000|2024-08-29 03:01:00|4097.5|4091.5|4097|4091|4098|4092|4096|4090|1
1724900480000|2024-08-29 03:01:20|4096|4090|4096|4090|4097|4091|4096|4090|0
1724900490000|2024-08-29 03:01:30|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724900500000|2024-08-29 03:01:40|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1724900510000|2024-08-29 03:01:50|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724900520000|2024-08-29 03:02:00|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724900530000|2024-08-29 03:02:10|4096|4090|4097|4091|4097|4091|4096|4090|1
1724900560000|2024-08-29 03:02:40|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1724900650000|2024-08-29 03:04:10|4095.5|4089.5|4096|4090|4096|4090|4095|4089|0
1724900660000|2024-08-29 03:04:20|4097|4091|4097|4091|4097|4091|4097|4091|1
1724900730000|2024-08-29 03:05:30|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1724900760000|2024-08-29 03:06:00|4097|4091|4097|4091|4097|4091|4097|4091|0
1724900800000|2024-08-29 03:06:40|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|0
1724900820000|2024-08-29 03:07:00|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|1
1724900870000|2024-08-29 03:07:50|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|0
1724900900000|2024-08-29 03:08:20|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724900910000|2024-08-29 03:08:30|4096|4090|4096|4090|4096|4090|4096|4090|0
1724900920000|2024-08-29 03:08:40|4096.5|4090.5|4096.5|4090.5|4097|4091|4096.5|4090.5|0
1724900930000|2024-08-29 03:08:50|4097|4091|4097|4091|4097|4091|4097|4091|0
1724900940000|2024-08-29 03:09:00|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1724900950000|2024-08-29 03:09:10|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724900960000|2024-08-29 03:09:20|4097|4091|4096.5|4090.5|4097|4091|4096.5|4090.5|0
1724900980000|2024-08-29 03:09:40|4096|4090|4096|4090|4096|4090|4096|4090|0
1724901060000|2024-08-29 03:11:00|4095|4089|4095|4089|4095|4089|4095|4089|0
1724901090000|2024-08-29 03:11:30|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|0
1724901140000|2024-08-29 03:12:20|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|0
1724901160000|2024-08-29 03:12:40|4095|4089|4095|4089|4095|4089|4095|4089|0
1724901190000|2024-08-29 03:13:10|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1724901230000|2024-08-29 03:13:50|4095|4089|4096|4090|4096|4090|4095|4089|1
1724901240000|2024-08-29 03:14:00|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724901260000|2024-08-29 03:14:20|4096|4090|4096|4090|4096|4090|4096|4090|0
1724901270000|2024-08-29 03:14:30|4096.5|4090.5|4096|4090|4096.5|4090.5|4096|4090|0
1724901280000|2024-08-29 03:14:40|4096.5|4090.5|4097|4091|4097|4091|4096|4090|2
1724901290000|2024-08-29 03:14:50|4096|4090|4096|4090|4096|4090|4096|4090|1
1724901320000|2024-08-29 03:15:20|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724901330000|2024-08-29 03:15:30|4096|4090|4096.5|4090.5|4096.5|4090.5|4096|4090|0
1724901340000|2024-08-29 03:15:40|4096|4090|4096|4090|4096|4090|4096|4090|0
1724901350000|2024-08-29 03:15:50|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|0
1724901360000|2024-08-29 03:16:00|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724901380000|2024-08-29 03:16:20|4095|4089|4095.5|4089.5|4095.5|4089.5|4095|4089|0
1724901390000|2024-08-29 03:16:30|4095|4089|4095|4089|4095|4089|4095|4089|0
1724901400000|2024-08-29 03:16:40|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|0
1724901440000|2024-08-29 03:17:20|4097|4091|4097|4091|4097|4091|4097|4091|0
1724901490000|2024-08-29 03:18:10|4097.5|4091.5|4098|4092|4098|4092|4097.5|4091.5|0
1724901570000|2024-08-29 03:19:30|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|0
1724901590000|2024-08-29 03:19:50|4098|4092|4098|4092|4098|4092|4098|4092|1
1724901640000|2024-08-29 03:20:40|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|0
1724901650000|2024-08-29 03:20:50|4098|4092|4098|4092|4098|4092|4097.5|4091.5|0
1724901690000|2024-08-29 03:21:30|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|0
1724901700000|2024-08-29 03:21:40|4098|4092|4098|4092|4098|4092|4098|4092|0
1724901720000|2024-08-29 03:22:00|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|0
1724901780000|2024-08-29 03:23:00|4098|4092|4098|4092|4098|4092|4098|4092|1
1724901790000|2024-08-29 03:23:10|4099|4093|4099|4093|4099|4093|4099|4093|1
1724901820000|2024-08-29 03:23:40|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|0
1724901830000|2024-08-29 03:23:50|4099|4093|4099|4093|4099|4093|4099|4093|0
1724901840000|2024-08-29 03:24:00|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1724901880000|2024-08-29 03:24:40|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|5
1724901940000|2024-08-29 03:25:40|4099.5|4093.5|4099|4093|4099.5|4093.5|4099|4093|0
1724901970000|2024-08-29 03:26:10|4098.5|4092.5|4099|4093|4099|4093|4098.5|4092.5|0
1724901990000|2024-08-29 03:26:30|4100|4094|4100|4094|4100|4094|4100|4094|0
1724902030000|2024-08-29 03:27:10|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1724902070000|2024-08-29 03:27:50|4100|4094|4100|4094|4100|4094|4100|4094|0
1724902110000|2024-08-29 03:28:30|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|1
1724902120000|2024-08-29 03:28:40|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1724902130000|2024-08-29 03:28:50|4100|4094|4099.5|4093.5|4100|4094|4099.5|4093.5|9
1724902140000|2024-08-29 03:29:00|4099|4093|4099|4093|4099|4093|4099|4093|0
1724902150000|2024-08-29 03:29:10|4099.5|4093.5|4100|4094|4100|4094|4099.5|4093.5|0
1724902160000|2024-08-29 03:29:20|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1724902190000|2024-08-29 03:29:50|4100|4094|4101|4095|4101|4095|4100|4094|5
1724902220000|2024-08-29 03:30:20|||||||||1
1724902230000|2024-08-29 03:30:30|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1724902330000|2024-08-29 03:32:10|4101|4095|4101.5|4095.5|4101.5|4095.5|4101|4095|1
1724902340000|2024-08-29 03:32:20|4101|4095|4101|4095|4101|4095|4101|4095|0
1724902370000|2024-08-29 03:32:50|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|1
1724902380000|2024-08-29 03:33:00|||||||||6
1724902440000|2024-08-29 03:34:00|||||||||2
1724902490000|2024-08-29 03:34:50|||||||||1
1724902670000|2024-08-29 03:37:50|||||||||1
1724902720000|2024-08-29 03:38:40|||||||||5
1724902740000|2024-08-29 03:39:00|||||||||7
1724902750000|2024-08-29 03:39:10|||||||||2
1724902790000|2024-08-29 03:39:50|||||||||7
1724902890000|2024-08-29 03:41:30|||||||||2
1724902910000|2024-08-29 03:41:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|3
1724902930000|2024-08-29 03:42:10|||||||||1
1724903010000|2024-08-29 03:43:30|||||||||12
1724903020000|2024-08-29 03:43:40|4096.5|4090.5|4097.5|4091.5|4097.5|4091.5|4096.5|4090.5|14
1724903040000|2024-08-29 03:44:00|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|1
1724903050000|2024-08-29 03:44:10|4096|4090|4096|4090|4096|4090|4096|4090|3
1724903080000|2024-08-29 03:44:40|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|1
1724903220000|2024-08-29 03:47:00|||||||||1
1724903240000|2024-08-29 03:47:20|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|1
1724903250000|2024-08-29 03:47:30|4095.5|4089.5|4096|4090|4096|4090|4095.5|4089.5|2
1724903260000|2024-08-29 03:47:40|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724903280000|2024-08-29 03:48:00|4095|4089|4094.5|4088.5|4095|4089|4094.5|4088.5|2
1724903290000|2024-08-29 03:48:10|4095|4089|4094.5|4088.5|4095|4089|4094.5|4088.5|5
1724903360000|2024-08-29 03:49:20|4095|4089|4095|4089|4095|4089|4095|4089|0
1724903400000|2024-08-29 03:50:00|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1724903420000|2024-08-29 03:50:20|4096|4090|4096|4090|4096|4090|4096|4090|1
1724903510000|2024-08-29 03:51:50|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1724903580000|2024-08-29 03:53:00|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|5
1724903650000|2024-08-29 03:54:10|4100|4094|4100|4094|4100|4094|4100|4094|1
1724903820000|2024-08-29 03:57:00|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|1
1724903850000|2024-08-29 03:57:30|4099.5|4093.5|4100|4094|4100|4094|4099.5|4093.5|1
1724903860000|2024-08-29 03:57:40|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|3
1724903870000|2024-08-29 03:57:50|4098|4092|4098|4092|4098|4092|4098|4092|0
1724903890000|2024-08-29 03:58:10|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|0
1724903950000|2024-08-29 03:59:10|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|0
1724903960000|2024-08-29 03:59:20|4100|4094|4100|4094|4100|4094|4100|4094|0
1724904040000|2024-08-29 04:00:40|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1724904150000|2024-08-29 04:02:30|||||||||4
1724904190000|2024-08-29 04:03:10|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|7
1724904200000|2024-08-29 04:03:20|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|0
1724904230000|2024-08-29 04:03:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1724904240000|2024-08-29 04:04:00|4101|4095|4101|4095|4101|4095|4101|4095|1
1724904500000|2024-08-29 04:08:20|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|1
1724904520000|2024-08-29 04:08:40|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1724904530000|2024-08-29 04:08:50|||||||||3
1724904540000|2024-08-29 04:09:00|||||||||16
1724904580000|2024-08-29 04:09:40|4101|4095|4101.5|4095.5|4101.5|4095.5|4101|4095|0
1724904590000|2024-08-29 04:09:50|||||||||2
1724904600000|2024-08-29 04:10:00|||||||||2
1724904610000|2024-08-29 04:10:10|||||||||2
1724904620000|2024-08-29 04:10:20|||||||||1
1724904630000|2024-08-29 04:10:30|||||||||2
1724904640000|2024-08-29 04:10:40|4101|4095|4101|4095|4101|4095|4101|4095|1
1724904680000|2024-08-29 04:11:20|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|2
1724904690000|2024-08-29 04:11:30|||||||||3
1724904700000|2024-08-29 04:11:40|||||||||1
1724904710000|2024-08-29 04:11:50|||||||||1
1724904720000|2024-08-29 04:12:00|||||||||1
1724904730000|2024-08-29 04:12:10|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|11
1724904740000|2024-08-29 04:12:20|4103|4097|4103.5|4097.5|4103.5|4097.5|4103|4097|1
1724904760000|2024-08-29 04:12:40|||||||||10
1724904770000|2024-08-29 04:12:50|||||||||4
1724904810000|2024-08-29 04:13:30|||||||||5
1724904870000|2024-08-29 04:14:30|||||||||1
1724904880000|2024-08-29 04:14:40|4104|4098|4104.5|4098.5|4104.5|4098.5|4104|4098|0
1724904890000|2024-08-29 04:14:50|||||||||14
1724904900000|2024-08-29 04:15:00|||||||||23
1724904910000|2024-08-29 04:15:10|4105|4099|4104.5|4098.5|4105|4099|4104.5|4098.5|3
1724904920000|2024-08-29 04:15:20|4105|4099|4104.5|4098.5|4105|4099|4104.5|4098.5|0
1724904940000|2024-08-29 04:15:40|||||||||1
1724904960000|2024-08-29 04:16:00|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|5
1724904990000|2024-08-29 04:16:30|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1724905000000|2024-08-29 04:16:40|4104|4098|4104|4098|4104|4098|4104|4098|1
1724905040000|2024-08-29 04:17:20|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|0
1724905060000|2024-08-29 04:17:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1724905130000|2024-08-29 04:18:50|||||||||2
1724905140000|2024-08-29 04:19:00|4101|4095|4100.5|4094.5|4101|4095|4100.5|4094.5|2
1724905150000|2024-08-29 04:19:10|4099.5|4093.5|4100|4094|4100|4094|4099.5|4093.5|7
1724905170000|2024-08-29 04:19:30|4101|4095|4101|4095|4101|4095|4101|4095|0
1724905180000|2024-08-29 04:19:40|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1724905190000|2024-08-29 04:19:50|4101|4095|4101|4095|4101|4095|4101|4095|2
1724905270000|2024-08-29 04:21:10|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1724905300000|2024-08-29 04:21:40|4102|4096|4102|4096|4102|4096|4102|4096|1
1724905310000|2024-08-29 04:21:50|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1724905320000|2024-08-29 04:22:00|||||||||1
1724905350000|2024-08-29 04:22:30|4102|4096|4102|4096|4102|4096|4102|4096|1
1724905420000|2024-08-29 04:23:40|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1724905440000|2024-08-29 04:24:00|||||||||1
1724905460000|2024-08-29 04:24:20|4102|4096|4102|4096|4102|4096|4102|4096|1
1724905720000|2024-08-29 04:28:40|4101.5|4095.5|4103|4097|4103|4097|4101.5|4095.5|1
1724905730000|2024-08-29 04:28:50|4102.5|4096.5|4102|4096|4102.5|4096.5|4102|4096|1
1724905810000|2024-08-29 04:30:10|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1724905820000|2024-08-29 04:30:20|4102|4096|4102|4096|4102|4096|4102|4096|0
1724905900000|2024-08-29 04:31:40|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|1
1724905910000|2024-08-29 04:31:50|4103|4097|4103|4097|4103|4097|4103|4097|0
1724905930000|2024-08-29 04:32:10|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1724906030000|2024-08-29 04:33:50|4102|4096|4102|4096|4102|4096|4102|4096|0
1724906040000|2024-08-29 04:34:00|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1724906050000|2024-08-29 04:34:10|4103|4097|4103|4097|4103|4097|4103|4097|0
1724906140000|2024-08-29 04:35:40|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|0
1724906160000|2024-08-29 04:36:00|4102|4096|4102|4096|4102|4096|4102|4096|0
1724906190000|2024-08-29 04:36:30|4103|4097|4103|4097|4103|4097|4103|4097|0
1724906200000|2024-08-29 04:36:40|4102.5|4096.5|4103|4097|4103|4097|4102.5|4096.5|0
1724906210000|2024-08-29 04:36:50|4102.5|4096.5|4103|4097|4103|4097|4102.5|4096.5|0
1724906220000|2024-08-29 04:37:00|||||||||1
1724906330000|2024-08-29 04:38:50|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1724906340000|2024-08-29 04:39:00|4103|4097|4103|4097|4103|4097|4103|4097|1
1724906460000|2024-08-29 04:41:00|||||||||1
1724906510000|2024-08-29 04:41:50|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1724906580000|2024-08-29 04:43:00|4104|4098|4104|4098|4104|4098|4104|4098|2
1724906700000|2024-08-29 04:45:00|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1724906760000|2024-08-29 04:46:00|4103|4097|4103|4097|4103|4097|4103|4097|0
1724906790000|2024-08-29 04:46:30|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103|4097|1
1724906840000|2024-08-29 04:47:20|4104|4098|4103.5|4097.5|4104|4098|4103.5|4097.5|3
1724906930000|2024-08-29 04:48:50|||||||||1
1724906940000|2024-08-29 04:49:00|4104|4098|4104|4098|4104|4098|4104|4098|1
1724907010000|2024-08-29 04:50:10|||||||||2
1724907110000|2024-08-29 04:51:50|||||||||5
1724907290000|2024-08-29 04:54:50|||||||||1
1724907610000|2024-08-29 05:00:10|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|0
1724907730000|2024-08-29 05:02:10|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1724907770000|2024-08-29 05:02:50|||||||||12
1724907780000|2024-08-29 05:03:00|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|4
1724907910000|2024-08-29 05:05:10|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1724907950000|2024-08-29 05:05:50|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|3
1724908010000|2024-08-29 05:06:50|4104|4098|4104|4098|4104|4098|4104|4098|0
1724908090000|2024-08-29 05:08:10|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1724908110000|2024-08-29 05:08:30|4104|4098|4104|4098|4104|4098|4104|4098|0
1724908230000|2024-08-29 05:10:30|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|1
1724908260000|2024-08-29 05:11:00|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|2
1724908370000|2024-08-29 05:12:50|4104|4098|4104|4098|4104|4098|4104|4098|1
1724908410000|2024-08-29 05:13:30|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1724908470000|2024-08-29 05:14:30|4106.5|4100.5|4108|4102|4109|4103|4106.5|4100.5|31
1724908490000|2024-08-29 05:14:50|4107.5|4101.5|4108|4102|4108.5|4102.5|4107.5|4101.5|5
1724908500000|2024-08-29 05:15:00|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|23
1724908540000|2024-08-29 05:15:40|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1724908610000|2024-08-29 05:16:50|4107.5|4101.5|4108|4102|4108|4102|4107.5|4101.5|2
1724908690000|2024-08-29 05:18:10|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1724908770000|2024-08-29 05:19:30|4108|4102|4108|4102|4108|4102|4108|4102|2
1724908790000|2024-08-29 05:19:50|||||||||2
1724908870000|2024-08-29 05:21:10|||||||||1
1724908930000|2024-08-29 05:22:10|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1724909040000|2024-08-29 05:24:00|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|2
1724909050000|2024-08-29 05:24:10|4106|4100|4106|4100|4106|4100|4106|4100|1
1724909060000|2024-08-29 05:24:20|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1724909090000|2024-08-29 05:24:50|4106|4100|4106|4100|4106|4100|4106|4100|2
1724909100000|2024-08-29 05:25:00|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1724909120000|2024-08-29 05:25:20|4107|4101|4107|4101|4107|4101|4107|4101|0
1724909150000|2024-08-29 05:25:50|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|1
1724909390000|2024-08-29 05:29:50|4108|4102|4108|4102|4108|4102|4108|4102|0
1724909400000|2024-08-29 05:30:00|4109|4103|4110|4104|4111.5|4105.5|4109|4103|6
1724909410000|2024-08-29 05:30:10|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|0
1724909450000|2024-08-29 05:30:50|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|0
1724909460000|2024-08-29 05:31:00|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|0
1724909510000|2024-08-29 05:31:50|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1724909540000|2024-08-29 05:32:20|4111|4105|4111.5|4105.5|4111.5|4105.5|4111|4105|2
1724909570000|2024-08-29 05:32:50|||||||||2
1724909580000|2024-08-29 05:33:00|4111|4105|4111|4105|4111|4105|4111|4105|3
1724909590000|2024-08-29 05:33:10|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|0
1724909600000|2024-08-29 05:33:20|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|1
1724909610000|2024-08-29 05:33:30|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1724909620000|2024-08-29 05:33:40|||||||||1
1724909640000|2024-08-29 05:34:00|4110.5|4104.5|4111.5|4105.5|4111.5|4105.5|4110.5|4104.5|2
1724909650000|2024-08-29 05:34:10|4111|4105|4111|4105|4111|4105|4111|4105|1
1724909670000|2024-08-29 05:34:30|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|1
1724909690000|2024-08-29 05:34:50|4111|4105|4111.5|4105.5|4111.5|4105.5|4111|4105|5
1724909700000|2024-08-29 05:35:00|4111|4105|4111|4105|4111|4105|4111|4105|37
1724909710000|2024-08-29 05:35:10|||||||||1
1724909730000|2024-08-29 05:35:30|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|2
1724909740000|2024-08-29 05:35:40|||||||||5
1724909760000|2024-08-29 05:36:00|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|1
1724909770000|2024-08-29 05:36:10|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|1
1724909810000|2024-08-29 05:36:50|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|0
1724909830000|2024-08-29 05:37:10|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1724909850000|2024-08-29 05:37:30|||||||||3
1724909860000|2024-08-29 05:37:40|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|5
1724909870000|2024-08-29 05:37:50|4111|4105|4110|4104|4111|4105|4110|4104|5
1724909890000|2024-08-29 05:38:10|4109.5|4103.5|4109|4103|4109.5|4103.5|4109|4103|9
1724909900000|2024-08-29 05:38:20|4110|4104|4110|4104|4110|4104|4110|4104|1
1724909930000|2024-08-29 05:38:50|4109.5|4103.5|4110|4104|4110|4104|4109.5|4103.5|1
1724909940000|2024-08-29 05:39:00|4109.5|4103.5|4110|4104|4110|4104|4109.5|4103.5|0
1724909960000|2024-08-29 05:39:20|||||||||1
1724909970000|2024-08-29 05:39:30|4109.5|4103.5|4110|4104|4110|4104|4109.5|4103.5|0
1724909990000|2024-08-29 05:39:50|4109.5|4103.5|4110|4104|4110|4104|4109.5|4103.5|3
1724910020000|2024-08-29 05:40:20|4111|4105|4111|4105|4111|4105|4111|4105|1
1724910040000|2024-08-29 05:40:40|4110.5|4104.5|4110|4104|4110.5|4104.5|4110|4104|2
1724910070000|2024-08-29 05:41:10|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|10
1724910100000|2024-08-29 05:41:40|4110|4104|4110|4104|4110|4104|4110|4104|0
1724910120000|2024-08-29 05:42:00|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1724910200000|2024-08-29 05:43:20|4110|4104|4109.5|4103.5|4110|4104|4109.5|4103.5|1
1724910240000|2024-08-29 05:44:00|||||||||1
1724910250000|2024-08-29 05:44:10|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|3
1724910290000|2024-08-29 05:44:50|||||||||2
1724910310000|2024-08-29 05:45:10|4109|4103|4109|4103|4109|4103|4109|4103|1
1724910320000|2024-08-29 05:45:20|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4
1724910340000|2024-08-29 05:45:40|4111|4105|4111|4105|4111|4105|4111|4105|7
1724910370000|2024-08-29 05:46:10|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1724910380000|2024-08-29 05:46:20|4110|4104|4110|4104|4110|4104|4110|4104|4
1724910400000|2024-08-29 05:46:40|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1724910410000|2024-08-29 05:46:50|4109|4103|4109|4103|4109|4103|4109|4103|2
1724910440000|2024-08-29 05:47:20|4108.5|4102.5|4111|4105|4111|4105|4108.5|4102.5|13
1724910490000|2024-08-29 05:48:10|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1724910540000|2024-08-29 05:49:00|||||||||1
1724910550000|2024-08-29 05:49:10|4111|4105|4111|4105|4111|4105|4110.5|4104.5|2
1724910610000|2024-08-29 05:50:10|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1724910620000|2024-08-29 05:50:20|4111|4105|4111|4105|4111|4105|4111|4105|0
1724910670000|2024-08-29 05:51:10|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1724910680000|2024-08-29 05:51:20|||||||||13
1724910690000|2024-08-29 05:51:30|||||||||63
1724910720000|2024-08-29 05:52:00|||||||||6
1724910730000|2024-08-29 05:52:10|||||||||3
1724910740000|2024-08-29 05:52:20|4114|4108|4114.5|4108.5|4114.5|4108.5|4114|4108|4
1724910790000|2024-08-29 05:53:10|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|2
1724910800000|2024-08-29 05:53:20|4116|4110|4116|4110|4116|4110|4116|4110|2
1724910850000|2024-08-29 05:54:10|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|1
1724910860000|2024-08-29 05:54:20|||||||||3
1724910870000|2024-08-29 05:54:30|4115.5|4109.5|4116|4110|4116|4110|4115.5|4109.5|7
1724910880000|2024-08-29 05:54:40|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1724910890000|2024-08-29 05:54:50|4116|4110|4116|4110|4116|4110|4116|4110|5
1724910900000|2024-08-29 05:55:00|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1724910920000|2024-08-29 05:55:20|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116|4110|2
1724910930000|2024-08-29 05:55:30|4117|4111|4117|4111|4117|4111|4117|4111|1
1724910940000|2024-08-29 05:55:40|4116.5|4110.5|4117|4111|4117|4111|4116.5|4110.5|10
1724910950000|2024-08-29 05:55:50|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|1
1724910960000|2024-08-29 05:56:00|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|0
1724910970000|2024-08-29 05:56:10|||||||||1
1724910990000|2024-08-29 05:56:30|4118|4112|4118|4112|4118|4112|4118|4112|0
1724911020000|2024-08-29 05:57:00|4118.5|4112.5|4118|4112|4118.5|4112.5|4118|4112|4
1724911030000|2024-08-29 05:57:10|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1724911040000|2024-08-29 05:57:20|4118|4112|4118|4112|4118|4112|4118|4112|2
1724911080000|2024-08-29 05:58:00|4117.5|4111.5|4118|4112|4118|4112|4117.5|4111.5|0
1724911090000|2024-08-29 05:58:10|4117.5|4111.5|4118|4112|4118|4112|4117.5|4111.5|0
1724911100000|2024-08-29 05:58:20|4117.5|4111.5|4118|4112|4118|4112|4117.5|4111.5|0
1724911110000|2024-08-29 05:58:30|||||||||1
1724911120000|2024-08-29 05:58:40|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1724911150000|2024-08-29 05:59:10|4117|4111|4117.5|4111.5|4117.5|4111.5|4117|4111|2
1724911190000|2024-08-29 05:59:50|4118|4112|4118|4112|4118|4112|4118|4112|3
1724911240000|2024-08-29 06:00:40|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1724911260000|2024-08-29 06:01:00|4118|4112|4118|4112|4118|4112|4117.5|4111.5|5
1724911300000|2024-08-29 06:01:40|4118.5|4112.5|4121|4115|4121|4115|4118.5|4112.5|54
1724911320000|2024-08-29 06:02:00|4121.5|4115.5|4121|4115|4121.5|4115.5|4121|4115|1
1724911330000|2024-08-29 06:02:10|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|1
1724911340000|2024-08-29 06:02:20|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1724911350000|2024-08-29 06:02:30|4121|4115|4121|4115|4121|4115|4121|4115|4
1724911360000|2024-08-29 06:02:40|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1724911410000|2024-08-29 06:03:30|||||||||1
1724911440000|2024-08-29 06:04:00|4121|4115|4121|4115|4121|4115|4121|4115|2
1724911460000|2024-08-29 06:04:20|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1724911470000|2024-08-29 06:04:30|4120|4114|4120|4114|4120|4114|4120|4114|6
1724911490000|2024-08-29 06:04:50|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4
1724911500000|2024-08-29 06:05:00|4121|4115|4120.5|4114.5|4121|4115|4120.5|4114.5|0
1724911510000|2024-08-29 06:05:10|4120|4114|4120|4114|4120|4114|4120|4114|2
1724911550000|2024-08-29 06:05:50|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1724911560000|2024-08-29 06:06:00|4119|4113|4119|4113|4119|4113|4119|4113|5
1724911570000|2024-08-29 06:06:10|4118.5|4112.5|4118.5|4112.5|4119|4113|4118.5|4112.5|0
1724911600000|2024-08-29 06:06:40|4118|4112|4117|4111|4118|4112|4117|4111|8
1724911610000|2024-08-29 06:06:50|4117.5|4111.5|4118.5|4112.5|4118.5|4112.5|4117|4111|7
1724911620000|2024-08-29 06:07:00|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|1
1724911630000|2024-08-29 06:07:10|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|1
1724911680000|2024-08-29 06:08:00|||||||||1
1724911700000|2024-08-29 06:08:20|4120|4114|4120|4114|4120|4114|4120|4114|0
1724911720000|2024-08-29 06:08:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1724911750000|2024-08-29 06:09:10|||||||||1
1724911790000|2024-08-29 06:09:50|4120|4114|4120|4114|4120|4114|4120|4114|5
1724911800000|2024-08-29 06:10:00|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|3
1724911810000|2024-08-29 06:10:10|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|2
1724911840000|2024-08-29 06:10:40|4117|4111|4116.5|4110.5|4117|4111|4116.5|4110.5|2
1724911850000|2024-08-29 06:10:50|4117|4111|4120.5|4114.5|4120.5|4114.5|4117|4111|10
1724911900000|2024-08-29 06:11:40|4120|4114|4119.5|4113.5|4120|4114|4119.5|4113.5|6
1724911910000|2024-08-29 06:11:50|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|2
1724911950000|2024-08-29 06:12:30|||||||||1
1724911960000|2024-08-29 06:12:40|4121|4115|4120.5|4114.5|4121|4115|4120.5|4114.5|3
1724911990000|2024-08-29 06:13:10|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|5
1724912010000|2024-08-29 06:13:30|||||||||1
1724912040000|2024-08-29 06:14:00|||||||||12
1724912050000|2024-08-29 06:14:10|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|10
1724912090000|2024-08-29 06:14:50|||||||||6
1724912100000|2024-08-29 06:15:00|4121|4115|4120|4114|4121.5|4115.5|4120|4114|3
1724912130000|2024-08-29 06:15:30|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1724912220000|2024-08-29 06:17:00|4118.5|4112.5|4119.5|4113.5|4119.5|4113.5|4118.5|4112.5|5
1724912240000|2024-08-29 06:17:20|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|1
1724912250000|2024-08-29 06:17:30|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|2
1724912340000|2024-08-29 06:19:00|4120.5|4114.5|4121|4115|4121.5|4115.5|4120.5|4114.5|9
1724912350000|2024-08-29 06:19:10|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|1
1724912360000|2024-08-29 06:19:20|||||||||1
1724912370000|2024-08-29 06:19:30|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1724912390000|2024-08-29 06:19:50|4125.5|4119.5|4126.5|4120.5|4127|4121|4125.5|4119.5|40
1724912400000|2024-08-29 06:20:00|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|3
1724912410000|2024-08-29 06:20:10|4126|4120|4126|4120|4126|4120|4126|4120|1
1724912430000|2024-08-29 06:20:30|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1724912450000|2024-08-29 06:20:50|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|4
1724912460000|2024-08-29 06:21:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1724912490000|2024-08-29 06:21:30|4126|4120|4126|4120|4126|4120|4126|4120|4
1724912500000|2024-08-29 06:21:40|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1724912510000|2024-08-29 06:21:50|4125|4119|4125|4119|4125|4119|4125|4119|1
1724912520000|2024-08-29 06:22:00|4124.5|4118.5|4125.5|4119.5|4125.5|4119.5|4124.5|4118.5|1
1724912530000|2024-08-29 06:22:10|||||||||4
1724912540000|2024-08-29 06:22:20|4125|4119|4125.5|4119.5|4125.5|4119.5|4125|4119|1
1724912550000|2024-08-29 06:22:30|4126|4120|4126.5|4120.5|4126.5|4120.5|4126|4120|9
1724912560000|2024-08-29 06:22:40|4126|4120|4126|4120|4126|4120|4126|4120|1
1724912580000|2024-08-29 06:23:00|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|1
1724912620000|2024-08-29 06:23:40|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1724912630000|2024-08-29 06:23:50|4126|4120|4126|4120|4126|4120|4126|4120|1
1724912640000|2024-08-29 06:24:00|4125.5|4119.5|4126.5|4120.5|4126.5|4120.5|4125.5|4119.5|6
1724912650000|2024-08-29 06:24:10|||||||||3
1724912660000|2024-08-29 06:24:20|4126|4120|4123.5|4117.5|4126|4120|4123.5|4117.5|25
1724912690000|2024-08-29 06:24:50|4124|4118|4125|4119|4125|4119|4124|4118|2
1724912710000|2024-08-29 06:25:10|4125.5|4119.5|4125|4119|4126|4120|4125|4119|3
1724912720000|2024-08-29 06:25:20|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|2
1724912730000|2024-08-29 06:25:30|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|1
1724912780000|2024-08-29 06:26:20|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|0
1724912790000|2024-08-29 06:26:30|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1724912810000|2024-08-29 06:26:50|4126|4120|4125.5|4119.5|4126|4120|4125.5|4119.5|7
1724912820000|2024-08-29 06:27:00|4125|4119|4124.5|4118.5|4125|4119|4124.5|4118.5|1
1724912830000|2024-08-29 06:27:10|4125|4119|4125|4119|4125|4119|4125|4119|2
1724912840000|2024-08-29 06:27:20|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1724912850000|2024-08-29 06:27:30|4126|4120|4126|4120|4126|4120|4126|4120|0
1724912880000|2024-08-29 06:28:00|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|1
1724912930000|2024-08-29 06:28:50|4126.5|4120.5|4123.5|4117.5|4126.5|4120.5|4122.5|4116.5|25
1724912940000|2024-08-29 06:29:00|4123|4117|4122.5|4116.5|4123.5|4117.5|4121.5|4115.5|27
1724912950000|2024-08-29 06:29:10|4123|4117|4123|4117|4123|4117|4122.5|4116.5|5
1724912960000|2024-08-29 06:29:20|4123.5|4117.5|4126.5|4120.5|4126.5|4120.5|4123.5|4117.5|35
1724912970000|2024-08-29 06:29:30|||||||||3
1724912980000|2024-08-29 06:29:40|||||||||3
1724912990000|2024-08-29 06:29:50|||||||||7
1724913000000|2024-08-29 06:30:00|4127.5|4121.5|4129|4123|4130|4124|4127.5|4121.5|71
1724913010000|2024-08-29 06:30:10|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129|4123|0
1724913020000|2024-08-29 06:30:20|4130|4124|4130.5|4124.5|4131|4125|4130|4124|2
1724913030000|2024-08-29 06:30:30|4131|4125|4131|4125|4131|4125|4131|4125|3
1724913060000|2024-08-29 06:31:00|4132|4126|4132|4126|4132|4126|4132|4126|1
1724913070000|2024-08-29 06:31:10|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|2
1724913080000|2024-08-29 06:31:20|4131.5|4125.5|4129|4123|4131.5|4125.5|4129|4123|19
1724913090000|2024-08-29 06:31:30|4130|4124|4131|4125|4131|4125|4130|4124|6
1724913100000|2024-08-29 06:31:40|4130.5|4124.5|4131|4125|4131|4125|4130.5|4124.5|3
1724913110000|2024-08-29 06:31:50|4129.5|4123.5|4127.5|4121.5|4129.5|4123.5|4127.5|4121.5|15
1724913130000|2024-08-29 06:32:10|||||||||5
1724913140000|2024-08-29 06:32:20|||||||||3
1724913150000|2024-08-29 06:32:30|4127|4121|4127|4121|4127|4121|4126.5|4120.5|7
1724913160000|2024-08-29 06:32:40|4126.5|4120.5|4125.5|4119.5|4126.5|4120.5|4125.5|4119.5|2
1724913170000|2024-08-29 06:32:50|4126|4120|4125.5|4119.5|4126|4120|4125.5|4119.5|6
1724913180000|2024-08-29 06:33:00|4126|4120|4126|4120|4126|4120|4126|4120|1
1724913190000|2024-08-29 06:33:10|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|1
1724913200000|2024-08-29 06:33:20|4124|4118|4121.5|4115.5|4124.5|4118.5|4121.5|4115.5|14
1724913210000|2024-08-29 06:33:30|4121|4115|4120|4114|4121|4115|4120|4114|1
1724913220000|2024-08-29 06:33:40|||||||||1
1724913250000|2024-08-29 06:34:10|4119.5|4113.5|4119|4113|4119.5|4113.5|4118.5|4112.5|3
1724913270000|2024-08-29 06:34:30|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|1
1724913280000|2024-08-29 06:34:40|4119|4113|4119|4113|4119|4113|4119|4113|3
1724913310000|2024-08-29 06:35:10|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|2
1724913320000|2024-08-29 06:35:20|||||||||2
1724913330000|2024-08-29 06:35:30|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|3
1724913340000|2024-08-29 06:35:40|4117.5|4111.5|4119|4113|4119|4113|4117.5|4111.5|5
1724913350000|2024-08-29 06:35:50|4117.5|4111.5|4118|4112|4118|4112|4117.5|4111.5|6
1724913360000|2024-08-29 06:36:00|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1724913370000|2024-08-29 06:36:10|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|1
1724913380000|2024-08-29 06:36:20|||||||||1
1724913390000|2024-08-29 06:36:30|||||||||4
1724913400000|2024-08-29 06:36:40|||||||||2
1724913410000|2024-08-29 06:36:50|||||||||1
1724913420000|2024-08-29 06:37:00|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|13
1724913430000|2024-08-29 06:37:10|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|0
1724913450000|2024-08-29 06:37:30|4119|4113|4119|4113|4119|4113|4119|4113|0
1724913460000|2024-08-29 06:37:40|4118.5|4112.5|4119|4113|4119|4113|4118.5|4112.5|1
1724913470000|2024-08-29 06:37:50|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1724913530000|2024-08-29 06:38:50|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|2
1724913540000|2024-08-29 06:39:00|4118|4112|4118.5|4112.5|4119|4113|4118|4112|1
1724913570000|2024-08-29 06:39:30|4119|4113|4119|4113|4119|4113|4119|4113|2
1724913580000|2024-08-29 06:39:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1724913590000|2024-08-29 06:39:50|||||||||5
1724913600000|2024-08-29 06:40:00|||||||||1
1724913620000|2024-08-29 06:40:20|4119|4113|4119|4113|4119|4113|4119|4113|6
1724913630000|2024-08-29 06:40:30|4118.5|4112.5|4118.5|4112.5|4119|4113|4118.5|4112.5|2
1724913640000|2024-08-29 06:40:40|4119|4113|4119|4113|4119.5|4113.5|4119|4113|5
1724913650000|2024-08-29 06:40:50|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1724913660000|2024-08-29 06:41:00|4119|4113|4119|4113|4119|4113|4119|4113|2
1724913680000|2024-08-29 06:41:20|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|3
1724913690000|2024-08-29 06:41:30|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|6
1724913730000|2024-08-29 06:42:10|4116.5|4110.5|4117|4111|4117|4111|4116.5|4110.5|5
1724913750000|2024-08-29 06:42:30|4116.5|4110.5|4117|4111|4117|4111|4116.5|4110.5|1
1724913770000|2024-08-29 06:42:50|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1724913780000|2024-08-29 06:43:00|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|3
1724913790000|2024-08-29 06:43:10|4116|4110|4116|4110|4116|4110|4116|4110|1
1724913800000|2024-08-29 06:43:20|4116.5|4110.5|4117|4111|4117|4111|4116.5|4110.5|1
1724913820000|2024-08-29 06:43:40|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1724913840000|2024-08-29 06:44:00|||||||||2
1724913860000|2024-08-29 06:44:20|||||||||1
1724913870000|2024-08-29 06:44:30|||||||||1
1724913890000|2024-08-29 06:44:50|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|5
1724913900000|2024-08-29 06:45:00|4116.5|4110.5|4114.5|4108.5|4116.5|4110.5|4114.5|4108.5|15
1724913930000|2024-08-29 06:45:30|4113.5|4107.5|4115|4109|4115|4109|4113.5|4107.5|21
1724913950000|2024-08-29 06:45:50|4115.5|4109.5|4115|4109|4115.5|4109.5|4115|4109|2
1724913980000|2024-08-29 06:46:20|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1724913990000|2024-08-29 06:46:30|4116|4110|4116|4110|4116|4110|4116|4110|1
1724914000000|2024-08-29 06:46:40|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1724914070000|2024-08-29 06:47:50|4115|4109|4115|4109|4115|4109|4114.5|4108.5|2
1724914080000|2024-08-29 06:48:00|4114|4108|4111.5|4105.5|4114|4108|4111.5|4105.5|14
1724914090000|2024-08-29 06:48:10|4112|4106|4112.5|4106.5|4112.5|4106.5|4112|4106|5
1724914130000|2024-08-29 06:48:50|4111.5|4105.5|4112|4106|4112|4106|4111.5|4105.5|3
1724914150000|2024-08-29 06:49:10|4111.5|4105.5|4112|4106|4112|4106|4111.5|4105.5|1
1724914160000|2024-08-29 06:49:20|4109.5|4103.5|4108.5|4102.5|4110|4104|4108.5|4102.5|18
1724914190000|2024-08-29 06:49:50|4108|4102|4108|4102|4108|4102|4108|4102|5
1724914220000|2024-08-29 06:50:20|4108.5|4102.5|4107|4101|4109|4103|4107|4101|15
1724914230000|2024-08-29 06:50:30|4106.5|4100.5|4107|4101|4107|4101|4106.5|4100.5|5
1724914260000|2024-08-29 06:51:00|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1724914270000|2024-08-29 06:51:10|4107|4101|4107.5|4101.5|4107.5|4101.5|4107|4101|2
1724914280000|2024-08-29 06:51:20|4108|4102|4107.5|4101.5|4108|4102|4107.5|4101.5|5
1724914350000|2024-08-29 06:52:30|||||||||1
1724914380000|2024-08-29 06:53:00|||||||||1
1724914400000|2024-08-29 06:53:20|||||||||3
1724914410000|2024-08-29 06:53:30|||||||||2
1724914440000|2024-08-29 06:54:00|4108|4102|4110.5|4104.5|4110.5|4104.5|4108|4102|4
1724914450000|2024-08-29 06:54:10|4106.5|4100.5|4108|4102|4108|4102|4106.5|4100.5|23
1724914490000|2024-08-29 06:54:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4
1724914500000|2024-08-29 06:55:00|4106|4100|4106|4100|4106|4100|4106|4100|6
1724914510000|2024-08-29 06:55:10|4104.5|4098.5|4105|4099|4105|4099|4104.5|4098.5|22
1724914540000|2024-08-29 06:55:40|4106|4100|4106.5|4100.5|4106.5|4100.5|4106|4100|5
1724914550000|2024-08-29 06:55:50|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|5
1724914560000|2024-08-29 06:56:00|||||||||2
1724914570000|2024-08-29 06:56:10|||||||||3
1724914610000|2024-08-29 06:56:50|||||||||1
1724914620000|2024-08-29 06:57:00|||||||||4
1724914630000|2024-08-29 06:57:10|||||||||1
1724914680000|2024-08-29 06:58:00|||||||||1
1724914720000|2024-08-29 06:58:40|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|5
1724914750000|2024-08-29 06:59:10|||||||||9
1724914760000|2024-08-29 06:59:20|4107|4101|4109|4103|4109|4103|4107|4101|7
1724914800000|2024-08-29 07:00:00|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|0
1724914810000|2024-08-29 07:00:10|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|1
1724914820000|2024-08-29 07:00:20|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|0
1724914830000|2024-08-29 07:00:30|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1724914860000|2024-08-29 07:01:00|4109|4103|4109|4103|4109|4103|4109|4103|0
1724914880000|2024-08-29 07:01:20|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1724914890000|2024-08-29 07:01:30|4109|4103|4109|4103|4109|4103|4108.5|4102.5|4
1724914910000|2024-08-29 07:01:50|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|2
1724914930000|2024-08-29 07:02:10|4109|4103|4109.5|4103.5|4109.5|4103.5|4109|4103|4
1724914940000|2024-08-29 07:02:20|4106.5|4100.5|4107|4101|4107|4101|4106.5|4100.5|7
1724914960000|2024-08-29 07:02:40|4107.5|4101.5|4108|4102|4108|4102|4107.5|4101.5|6
1724914980000|2024-08-29 07:03:00|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|5
1724915030000|2024-08-29 07:03:50|4108|4102|4109|4103|4109|4103|4108|4102|4
1724915040000|2024-08-29 07:04:00|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|1
1724915050000|2024-08-29 07:04:10|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|1
1724915060000|2024-08-29 07:04:20|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1724915070000|2024-08-29 07:04:30|4109|4103|4109|4103|4109|4103|4109|4103|0
1724915110000|2024-08-29 07:05:10|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1724915130000|2024-08-29 07:05:30|4109|4103|4109|4103|4109|4103|4109|4103|1
1724915140000|2024-08-29 07:05:40|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1724915150000|2024-08-29 07:05:50|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|3
1724915170000|2024-08-29 07:06:10|4111.5|4105.5|4110.5|4104.5|4111.5|4105.5|4110.5|4104.5|4
1724915180000|2024-08-29 07:06:20|||||||||3
1724915190000|2024-08-29 07:06:30|4109.5|4103.5|4110|4104|4110|4104|4109.5|4103.5|3
1724915220000|2024-08-29 07:07:00|4109.5|4103.5|4110|4104|4110|4104|4109.5|4103.5|0
1724915230000|2024-08-29 07:07:10|4109.5|4103.5|4110|4104|4110|4104|4109.5|4103.5|1
1724915270000|2024-08-29 07:07:50|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1724915290000|2024-08-29 07:08:10|4110|4104|4110|4104|4110|4104|4110|4104|1
1724915300000|2024-08-29 07:08:20|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1724915400000|2024-08-29 07:10:00|4110|4104|4110|4104|4110|4104|4110|4104|0
1724915410000|2024-08-29 07:10:10|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1724915420000|2024-08-29 07:10:20|4110|4104|4110|4104|4110|4104|4110|4104|0
1724915450000|2024-08-29 07:10:50|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1724915490000|2024-08-29 07:11:30|4110|4104|4110|4104|4110|4104|4110|4104|4
1724915510000|2024-08-29 07:11:50|4110.5|4104.5|4110|4104|4110.5|4104.5|4110|4104|0
1724915520000|2024-08-29 07:12:00|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1724915560000|2024-08-29 07:12:40|4110|4104|4110.5|4104.5|4110.5|4104.5|4110|4104|2
1724915610000|2024-08-29 07:13:30|||||||||5
1724915620000|2024-08-29 07:13:40|||||||||1
1724915630000|2024-08-29 07:13:50|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|3
1724915640000|2024-08-29 07:14:00|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|3
1724915650000|2024-08-29 07:14:10|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|1
1724915790000|2024-08-29 07:16:30|4108.5|4102.5|4109.5|4103.5|4109.5|4103.5|4108.5|4102.5|1
1724915830000|2024-08-29 07:17:10|4109|4103|4109|4103|4109|4103|4109|4103|2
1724915860000|2024-08-29 07:17:40|4108.5|4102.5|4108.5|4102.5|4109|4103|4108.5|4102.5|1
1724915870000|2024-08-29 07:17:50|4109|4103|4109|4103|4109|4103|4109|4103|1
1724915900000|2024-08-29 07:18:20|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1724915930000|2024-08-29 07:18:50|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|2
1724915950000|2024-08-29 07:19:10|4108.5|4102.5|4108.5|4102.5|4109|4103|4108.5|4102.5|1
1724915960000|2024-08-29 07:19:20|4109|4103|4109|4103|4109|4103|4109|4103|1
1724915970000|2024-08-29 07:19:30|4109.5|4103.5|4109|4103|4109.5|4103.5|4109|4103|0
1724916010000|2024-08-29 07:20:10|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|9
1724916020000|2024-08-29 07:20:20|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|10
1724916040000|2024-08-29 07:20:40|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1724916050000|2024-08-29 07:20:50|4109|4103|4109|4103|4109|4103|4109|4103|0
1724916060000|2024-08-29 07:21:00|4109.5|4103.5|4111|4105|4111|4105|4109.5|4103.5|3
1724916070000|2024-08-29 07:21:10|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1724916130000|2024-08-29 07:22:10|4111|4105|4111|4105|4111|4105|4111|4105|2
1724916150000|2024-08-29 07:22:30|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1724916180000|2024-08-29 07:23:00|4112|4106|4112|4106|4112|4106|4112|4106|2
1724916200000|2024-08-29 07:23:20|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|7
1724916210000|2024-08-29 07:23:30|4112|4106|4112|4106|4112|4106|4112|4106|1
1724916260000|2024-08-29 07:24:20|4111.5|4105.5|4112|4106|4112|4106|4111.5|4105.5|1
1724916390000|2024-08-29 07:26:30|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1724916400000|2024-08-29 07:26:40|4112|4106|4112|4106|4112|4106|4112|4106|1
1724916420000|2024-08-29 07:27:00|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|0
1724916440000|2024-08-29 07:27:20|||||||||1
1724916450000|2024-08-29 07:27:30|||||||||2
1724916480000|2024-08-29 07:28:00|4113.5|4107.5|4114.1|4108.1|4114.1|4108.1|4113.5|4107.5|8
1724916540000|2024-08-29 07:29:00|4114.5|4108.5|4116|4110|4116.1|4110.1|4114.5|4108.5|29
1724916570000|2024-08-29 07:29:30|||||||||1
1724916590000|2024-08-29 07:29:50|||||||||6
1724916600000|2024-08-29 07:30:00|||||||||1
1724916610000|2024-08-29 07:30:10|4115.5|4109.5|4116|4110|4116|4110|4115.5|4109.5|1
1724916640000|2024-08-29 07:30:40|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1724916650000|2024-08-29 07:30:50|||||||||1
1724916660000|2024-08-29 07:31:00|4115.5|4109.5|4116|4110|4116|4110|4115.5|4109.5|3
1724916700000|2024-08-29 07:31:40|4116.5|4110.5|4116|4110|4116.5|4110.5|4116|4110|0
1724916720000|2024-08-29 07:32:00|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1724916730000|2024-08-29 07:32:10|4117|4111|4117.5|4111.5|4117.5|4111.5|4117|4111|61
1724916740000|2024-08-29 07:32:20|4117|4111|4117.5|4111.5|4117.5|4111.5|4117|4111|1
1724916780000|2024-08-29 07:33:00|4117.1|4111.1|4117.5|4111.5|4117.5|4111.5|4117.1|4111.1|4
1724916800000|2024-08-29 07:33:20|4117.6|4111.6|4117.5|4111.5|4117.6|4111.6|4117.5|4111.5|21
1724916810000|2024-08-29 07:33:30|4117|4111|4117|4111|4117|4111|4117|4111|2
1724916820000|2024-08-29 07:33:40|4116.5|4110.5|4117.5|4111.5|4117.5|4111.5|4116.5|4110.5|3
1724916840000|2024-08-29 07:34:00|4117|4111|4117.5|4111.5|4117.5|4111.5|4117|4111|2
1724916910000|2024-08-29 07:35:10|4118.5|4112.5|4118.6|4112.6|4118.6|4112.6|4118.5|4112.5|37
1724916920000|2024-08-29 07:35:20|4119.5|4113.5|4119.6|4113.6|4119.6|4113.6|4119.5|4113.5|6
1724916940000|2024-08-29 07:35:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|1
1724916950000|2024-08-29 07:35:50|4121.5|4115.5|4120.5|4114.5|4121.5|4115.5|4120.5|4114.5|11
1724916960000|2024-08-29 07:36:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|3
1724916970000|2024-08-29 07:36:10|4121.1|4115.1|4121|4115|4121.1|4115.1|4121|4115|15
1724916980000|2024-08-29 07:36:20|4120.5|4114.5|4122|4116|4122|4116|4120.5|4114.5|10
1724916990000|2024-08-29 07:36:30|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|0
1724917000000|2024-08-29 07:36:40|4122|4116|4122.5|4116.5|4122.5|4116.5|4122|4116|1
1724917010000|2024-08-29 07:36:50|||||||||3
1724917020000|2024-08-29 07:37:00|4122|4116|4122.1|4116.1|4122.5|4116.5|4122|4116|22
1724917030000|2024-08-29 07:37:10|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122|4116|7
1724917040000|2024-08-29 07:37:20|4123|4117|4123.5|4117.5|4123.5|4117.5|4123|4117|1
1724917050000|2024-08-29 07:37:30|4124|4118|4123.5|4117.5|4124|4118|4123.5|4117.5|1
1724917070000|2024-08-29 07:37:50|4124.5|4118.5|4123.5|4117.5|4124.5|4118.5|4123.5|4117.5|3
1724917080000|2024-08-29 07:38:00|4124|4118|4124|4118|4124|4118|4124|4118|1
1724917100000|2024-08-29 07:38:20|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|1
1724917110000|2024-08-29 07:38:30|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|1
1724917120000|2024-08-29 07:38:40|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|2
1724917140000|2024-08-29 07:39:00|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|22
1724917150000|2024-08-29 07:39:10|||||||||1
1724917190000|2024-08-29 07:39:50|||||||||1
1724917200000|2024-08-29 07:40:00|4122|4116|4122.5|4116.5|4122.5|4116.5|4122|4116|3
1724917210000|2024-08-29 07:40:10|||||||||4
1724917250000|2024-08-29 07:40:50|||||||||1
1724917270000|2024-08-29 07:41:10|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|5
1724917280000|2024-08-29 07:41:20|4121|4115|4120.5|4114.5|4121|4115|4120.5|4114.5|5
1724917290000|2024-08-29 07:41:30|||||||||9
1724917330000|2024-08-29 07:42:10|4121|4115|4120.5|4114.5|4121|4115|4120.5|4114.5|3
1724917340000|2024-08-29 07:42:20|||||||||5
1724917360000|2024-08-29 07:42:40|4118.5|4112.5|4117.5|4111.5|4118.5|4112.5|4117.5|4111.5|6
1724917370000|2024-08-29 07:42:50|4118|4112|4118|4112|4118|4112|4118|4112|0
1724917380000|2024-08-29 07:43:00|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1724917390000|2024-08-29 07:43:10|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|1
1724917430000|2024-08-29 07:43:50|||||||||1
1724917450000|2024-08-29 07:44:10|||||||||3
1724917460000|2024-08-29 07:44:20|4118|4112|4118|4112|4118|4112|4118|4112|1
1724917470000|2024-08-29 07:44:30|4117.5|4111.5|4117.5|4111.5|4118.5|4112.5|4117.5|4111.5|1
1724917490000|2024-08-29 07:44:50|4118|4112|4118|4112|4118|4112|4118|4112|0
1724917500000|2024-08-29 07:45:00|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1724917540000|2024-08-29 07:45:40|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|2
1724917550000|2024-08-29 07:45:50|4118|4112|4118.5|4112.5|4118.5|4112.5|4118|4112|5
1724917560000|2024-08-29 07:46:00|4119|4113|4119|4113|4119|4113|4119|4113|1
1724917610000|2024-08-29 07:46:50|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1724917620000|2024-08-29 07:47:00|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|1
1724917640000|2024-08-29 07:47:20|4120|4114|4120|4114|4120|4114|4119.5|4113.5|0
1724917650000|2024-08-29 07:47:30|4119.5|4113.5|4120.5|4114.5|4120.5|4114.5|4119.5|4113.5|1
1724917660000|2024-08-29 07:47:40|4121|4115|4121|4115|4121|4115|4121|4115|0
1724917710000|2024-08-29 07:48:30|4120.5|4114.5|4119.5|4113.5|4120.5|4114.5|4119|4113|11
1724917760000|2024-08-29 07:49:20|4120|4114|4120|4114|4120|4114|4120|4114|1
1724917780000|2024-08-29 07:49:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|1
1724917790000|2024-08-29 07:49:50|4120|4114|4120|4114|4120|4114|4120|4114|0
1724917800000|2024-08-29 07:50:00|4119|4113|4120|4114|4120|4114|4119|4113|1
1724917820000|2024-08-29 07:50:20|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119|4113|0
1724917860000|2024-08-29 07:51:00|4120|4114|4119.5|4113.5|4120|4114|4119.5|4113.5|1
1724917880000|2024-08-29 07:51:20|4119|4113|4119|4113|4119|4113|4119|4113|1
1724917890000|2024-08-29 07:51:30|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1724917920000|2024-08-29 07:52:00|||||||||5
1724917940000|2024-08-29 07:52:20|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|3
1724917990000|2024-08-29 07:53:10|4120|4114|4120|4114|4120|4114|4120|4114|1
1724918000000|2024-08-29 07:53:20|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|0
1724918020000|2024-08-29 07:53:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1724918050000|2024-08-29 07:54:10|4119|4113|4119|4113|4119|4113|4119|4113|1
1724918090000|2024-08-29 07:54:50|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|0
1724918100000|2024-08-29 07:55:00|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|0
1724918110000|2024-08-29 07:55:10|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1724918120000|2024-08-29 07:55:20|4120|4114|4120|4114|4120|4114|4120|4114|0
1724918150000|2024-08-29 07:55:50|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|2
1724918160000|2024-08-29 07:56:00|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|50
1724918200000|2024-08-29 07:56:40|4124|4118|4124|4118|4124|4118|4124|4118|6
1724918210000|2024-08-29 07:56:50|4123.5|4117.5|4122|4116|4123.5|4117.5|4121.5|4115.5|21
1724918230000|2024-08-29 07:57:10|4121.6|4115.6|4121.5|4115.5|4122|4116|4121.5|4115.5|6
1724918240000|2024-08-29 07:57:20|4122|4116|4122|4116|4122|4116|4122|4116|0
1724918250000|2024-08-29 07:57:30|4121.5|4115.5|4121|4115|4121.5|4115.5|4120.6|4114.6|2
1724918260000|2024-08-29 07:57:40|4120.5|4114.5|4121.5|4115.5|4121.5|4115.5|4120.5|4114.5|10
1724918270000|2024-08-29 07:57:50|||||||||2
1724918280000|2024-08-29 07:58:00|4122|4116|4122|4116|4122|4116|4122|4116|4
1724918300000|2024-08-29 07:58:20|4121.5|4115.5|4122|4116|4122|4116|4121.5|4115.5|1
1724918310000|2024-08-29 07:58:30|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|1
1724918320000|2024-08-29 07:58:40|4122|4116|4122|4116|4122|4116|4122|4116|2
1724918330000|2024-08-29 07:58:50|4122.5|4116.5|4123|4117|4123|4117|4122.5|4116.5|0
1724918340000|2024-08-29 07:59:00|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|0
1724918350000|2024-08-29 07:59:10|4123|4117|4123|4117|4123|4117|4123|4117|1
1724918380000|2024-08-29 07:59:40|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|1
1724918400000|2024-08-29 08:00:00|4122.1|4116.1|4122.5|4116.5|4123|4117|4122|4116|3
1724918410000|2024-08-29 08:00:10|4122|4116|4121.5|4115.5|4122|4116|4121.5|4115.5|3
1724918420000|2024-08-29 08:00:20|4121|4115|4121.5|4115.5|4121.5|4115.5|4120.5|4114.5|7
1724918440000|2024-08-29 08:00:40|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|16
1724918450000|2024-08-29 08:00:50|4120.5|4114.5|4120.5|4114.5|4121|4115|4120.5|4114.5|1
1724918460000|2024-08-29 08:01:00|4119.6|4113.6|4120.5|4114.5|4120.5|4114.5|4119.6|4113.6|4
1724918470000|2024-08-29 08:01:10|||||||||3
1724918500000|2024-08-29 08:01:40|||||||||1
1724918520000|2024-08-29 08:02:00|4121|4115|4121|4115|4121|4115|4121|4115|2
1724918540000|2024-08-29 08:02:20|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|1
1724918550000|2024-08-29 08:02:30|4120|4114|4120|4114|4120.5|4114.5|4120|4114|1
1724918580000|2024-08-29 08:03:00|4120.1|4114.1|4120|4114|4120.1|4114.1|4120|4114|0
1724918590000|2024-08-29 08:03:10|4121|4115|4121|4115|4121|4115|4121|4115|2
1724918600000|2024-08-29 08:03:20|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4119.6|4113.6|2
1724918620000|2024-08-29 08:03:40|4120|4114|4120|4114|4120|4114|4120|4114|3
1724918640000|2024-08-29 08:04:00|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1724918670000|2024-08-29 08:04:30|4120|4114|4119.5|4113.5|4120|4114|4119.5|4113.5|2
1724918680000|2024-08-29 08:04:40|4120|4114|4120|4114|4120|4114|4120|4114|1
1724918710000|2024-08-29 08:05:10|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1724918720000|2024-08-29 08:05:20|4121|4115|4121|4115|4121|4115|4121|4115|0
1724918760000|2024-08-29 08:06:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121|4115|3
1724918780000|2024-08-29 08:06:20|4121|4115|4121|4115|4121|4115|4121|4115|1
1724918790000|2024-08-29 08:06:30|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1724918820000|2024-08-29 08:07:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|2
1724918830000|2024-08-29 08:07:10|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|1
1724918850000|2024-08-29 08:07:30|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1724918880000|2024-08-29 08:08:00|4121|4115|4120|4114|4121|4115|4120|4114|2
1724918900000|2024-08-29 08:08:20|||||||||1
1724918920000|2024-08-29 08:08:40|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|2
1724918940000|2024-08-29 08:09:00|4120|4114|4120|4114|4120|4114|4120|4114|0
1724918970000|2024-08-29 08:09:30|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1724918990000|2024-08-29 08:09:50|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|1
1724919010000|2024-08-29 08:10:10|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4
1724919030000|2024-08-29 08:10:30|4118.5|4112.5|4120|4114|4120|4114|4118.5|4112.5|9
1724919040000|2024-08-29 08:10:40|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1724919050000|2024-08-29 08:10:50|4121.5|4115.5|4122|4116|4122|4116|4121.5|4115.5|2
1724919070000|2024-08-29 08:11:10|4121.5|4115.5|4122|4116|4122|4116|4121.5|4115.5|0
1724919090000|2024-08-29 08:11:30|4122.5|4116.5|4122.5|4116.5|4123|4117|4122.5|4116.5|0
1724919100000|2024-08-29 08:11:40|4122|4116|4122|4116|4122|4116|4122|4116|2
1724919120000|2024-08-29 08:12:00|4121.5|4115.5|4123|4117|4123|4117|4121.5|4115.5|0
1724919130000|2024-08-29 08:12:10|4122.5|4116.5|4123|4117|4123|4117|4122.5|4116.5|1
1724919160000|2024-08-29 08:12:40|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|2
1724919170000|2024-08-29 08:12:50|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|0
1724919180000|2024-08-29 08:13:00|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|0
1724919230000|2024-08-29 08:13:50|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|1
1724919240000|2024-08-29 08:14:00|4124|4118|4124|4118|4124|4118|4123.5|4117.5|16
1724919250000|2024-08-29 08:14:10|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1724919260000|2024-08-29 08:14:20|4124|4118|4124|4118|4124|4118|4124|4118|0
1724919270000|2024-08-29 08:14:30|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1724919290000|2024-08-29 08:14:50|4123|4117|4123.5|4117.5|4123.5|4117.5|4123|4117|5
1724919320000|2024-08-29 08:15:20|4124|4118|4124|4118|4124|4118|4124|4118|2
1724919340000|2024-08-29 08:15:40|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|0
1724919350000|2024-08-29 08:15:50|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|0
1724919400000|2024-08-29 08:16:40|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1724919420000|2024-08-29 08:17:00|||||||||5
1724919430000|2024-08-29 08:17:10|||||||||5
1724919460000|2024-08-29 08:17:40|||||||||3
1724919470000|2024-08-29 08:17:50|4124|4118|4124.5|4118.5|4124.5|4118.5|4124|4118|1
1724919480000|2024-08-29 08:18:00|4125|4119|4124.5|4118.5|4125|4119|4124.5|4118.5|1
1724919500000|2024-08-29 08:18:20|||||||||1
1724919540000|2024-08-29 08:19:00|4124|4118|4124|4118|4124|4118|4124|4118|1
1724919580000|2024-08-29 08:19:40|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|3
1724919590000|2024-08-29 08:19:50|||||||||3
1724919620000|2024-08-29 08:20:20|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|1
1724919640000|2024-08-29 08:20:40|4122.5|4116.5|4122|4116|4122.5|4116.5|4121.5|4115.5|5
1724919650000|2024-08-29 08:20:50|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1724919700000|2024-08-29 08:21:40|4120.5|4114.5|4121.5|4115.5|4121.5|4115.5|4120.5|4114.5|8
1724919710000|2024-08-29 08:21:50|4121|4115|4121|4115|4121.5|4115.5|4121|4115|1
1724919720000|2024-08-29 08:22:00|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|1
1724919730000|2024-08-29 08:22:10|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1724919740000|2024-08-29 08:22:20|4121|4115|4120.5|4114.5|4121|4115|4120.5|4114.5|16
1724919760000|2024-08-29 08:22:40|4119.5|4113.5|4119|4113|4119.5|4113.5|4118.5|4112.5|3
1724919770000|2024-08-29 08:22:50|4118.5|4112.5|4118|4112|4118.5|4112.5|4118|4112|0
1724919780000|2024-08-29 08:23:00|4119|4113|4119|4113|4119|4113|4119|4113|1
1724919790000|2024-08-29 08:23:10|4118.5|4112.5|4118|4112|4118.5|4112.5|4118|4112|1
1724919800000|2024-08-29 08:23:20|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|1
1724919810000|2024-08-29 08:23:30|4118|4112|4118.5|4112.5|4118.5|4112.5|4118|4112|1
1724919820000|2024-08-29 08:23:40|4118|4112|4118.5|4112.5|4118.5|4112.5|4118|4112|0
1724919830000|2024-08-29 08:23:50|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|0
1724919840000|2024-08-29 08:24:00|4117|4111|4116.5|4110.5|4117|4111|4116.5|4110.5|0
1724919850000|2024-08-29 08:24:10|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|1
1724919860000|2024-08-29 08:24:20|4117|4111|4116.5|4110.5|4117|4111|4116.5|4110.5|0
1724919890000|2024-08-29 08:24:50|4116|4110|4115.5|4109.5|4116|4110|4115.5|4109.5|1
1724919900000|2024-08-29 08:25:00|4116|4110|4116|4110|4116|4110|4116|4110|0
1724919910000|2024-08-29 08:25:10|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1724919920000|2024-08-29 08:25:20|4117|4111|4117|4111|4117|4111|4117|4111|0
1724919930000|2024-08-29 08:25:30|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1724919960000|2024-08-29 08:26:00|4117|4111|4118|4112|4118|4112|4117|4111|3
1724919970000|2024-08-29 08:26:10|4118.5|4112.5|4117.5|4111.5|4118.5|4112.5|4117.5|4111.5|22
1724919990000|2024-08-29 08:26:30|4117|4111|4116.5|4110.5|4117|4111|4116.5|4110.5|5
1724920000000|2024-08-29 08:26:40|||||||||1
1724920020000|2024-08-29 08:27:00|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|3
1724920030000|2024-08-29 08:27:10|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|2
1724920040000|2024-08-29 08:27:20|4116|4110|4116|4110|4116|4110|4116|4110|0
1724920050000|2024-08-29 08:27:30|4115.6|4109.6|4107.6|4101.6|4115.6|4109.6|4107.6|4101.6|42
1724920060000|2024-08-29 08:27:40|4108|4102|4108.5|4102.5|4108.6|4102.6|4108|4102|3
1724920080000|2024-08-29 08:28:00|4109|4103|4109|4103|4110.5|4104.5|4109|4103|2
1724920090000|2024-08-29 08:28:10|4109.1|4103.1|4110.1|4104.1|4111|4105|4109.1|4103.1|1
1724920100000|2024-08-29 08:28:20|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|0
1724920110000|2024-08-29 08:28:30|4110.1|4104.1|4110.5|4104.5|4110.5|4104.5|4110|4104|2
1724920120000|2024-08-29 08:28:40|4110.6|4104.6|4111.6|4105.6|4111.6|4105.6|4110.1|4104.1|21
1724920140000|2024-08-29 08:29:00|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4111.6|4105.6|1
1724920150000|2024-08-29 08:29:10|4112|4106|4112.1|4106.1|4112.1|4106.1|4111.6|4105.6|60
1724920180000|2024-08-29 08:29:40|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1724920190000|2024-08-29 08:29:50|4113|4107|4111.6|4105.6|4113.1|4107.1|4111.6|4105.6|1
1724920200000|2024-08-29 08:30:00|4111.5|4105.5|4110.1|4104.1|4111.5|4105.5|4109.6|4103.6|5
1724920210000|2024-08-29 08:30:10|4108.1|4102.1|4108|4102|4108.1|4102.1|4108|4102|2
1724920220000|2024-08-29 08:30:20|4107.6|4101.6|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|0
1724920240000|2024-08-29 08:30:40|4108|4102|4108.1|4102.1|4108.1|4102.1|4108|4102|0
1724920250000|2024-08-29 08:30:50|4108|4102|4108|4102|4108|4102|4108|4102|0
1724920260000|2024-08-29 08:31:00|4107.6|4101.6|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|2
1724920290000|2024-08-29 08:31:30|4107.6|4101.6|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|2
1724920300000|2024-08-29 08:31:40|4109|4103|4109|4103|4109.1|4103.1|4109|4103|0
1724920310000|2024-08-29 08:31:50|4109.1|4103.1|4109|4103|4109.1|4103.1|4109|4103|0
1724920320000|2024-08-29 08:32:00|4108.5|4102.5|4108|4102|4109.1|4103.1|4108|4102|2
1724920330000|2024-08-29 08:32:10|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4107.5|4101.5|1
1724920340000|2024-08-29 08:32:20|4108|4102|4108.1|4102.1|4108.1|4102.1|4107.5|4101.5|1
1724920350000|2024-08-29 08:32:30|4108|4102|4108|4102|4108|4102|4107.5|4101.5|0
1724920360000|2024-08-29 08:32:40|4107.5|4101.5|4106.5|4100.5|4107.5|4101.5|4106.5|4100.5|1
1724920370000|2024-08-29 08:32:50|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107|4101|1
1724920380000|2024-08-29 08:33:00|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|0
1724920400000|2024-08-29 08:33:20|4106.1|4100.1|4105.6|4099.6|4106.1|4100.1|4105.1|4099.1|6
1724920410000|2024-08-29 08:33:30|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1724920420000|2024-08-29 08:33:40|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1724920430000|2024-08-29 08:33:50|4105.5|4099.5|4105.6|4099.6|4105.6|4099.6|4105.5|4099.5|0
1724920440000|2024-08-29 08:34:00|4106.1|4100.1|4107.5|4101.5|4107.5|4101.5|4106|4100|2
1724920450000|2024-08-29 08:34:10|4107.1|4101.1|4107.1|4101.1|4107.5|4101.5|4107.1|4101.1|0
1724920460000|2024-08-29 08:34:20|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|1
1724920480000|2024-08-29 08:34:40|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|0
1724920490000|2024-08-29 08:34:50|4107|4101|4106.1|4100.1|4107|4101|4106.1|4100.1|2
1724920500000|2024-08-29 08:35:00|4106|4100|4106.1|4100.1|4106.1|4100.1|4106|4100|2
1724920510000|2024-08-29 08:35:10|4106|4100|4106.1|4100.1|4106.1|4100.1|4106|4100|0
1724920520000|2024-08-29 08:35:20|4106.6|4100.6|4106.1|4100.1|4107.1|4101.1|4106.1|4100.1|0
1724920550000|2024-08-29 08:35:50|4106|4100|4106|4100|4106.1|4100.1|4106|4100|0
1724920560000|2024-08-29 08:36:00|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1724920570000|2024-08-29 08:36:10|4106|4100|4106|4100|4106|4100|4106|4100|2
1724920580000|2024-08-29 08:36:20|4105.6|4099.6|4105.5|4099.5|4105.6|4099.6|4105.5|4099.5|0
1724920590000|2024-08-29 08:36:30|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|12
1724920600000|2024-08-29 08:36:40|4103.5|4097.5|4103.5|4097.5|4104|4098|4103.5|4097.5|4
1724920610000|2024-08-29 08:36:50|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4
1724920620000|2024-08-29 08:37:00|4104|4098|4104.5|4098.5|4104.5|4098.5|4103.5|4097.5|1
1724920630000|2024-08-29 08:37:10|4103|4097|4103.1|4097.1|4103.1|4097.1|4103|4097|16
1724920640000|2024-08-29 08:37:20|4102.5|4096.5|4102.1|4096.1|4102.6|4096.6|4102.1|4096.1|8
1724920650000|2024-08-29 08:37:30|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1724920670000|2024-08-29 08:37:50|4103|4097|4103|4097|4103|4097|4103|4097|1
1724920680000|2024-08-29 08:38:00|4103.1|4097.1|4101.5|4095.5|4103.1|4097.1|4101.1|4095.1|10
1724920690000|2024-08-29 08:38:10|4100.6|4094.6|4099.6|4093.6|4100.6|4094.6|4099.1|4093.1|1
1724920700000|2024-08-29 08:38:20|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|2
1724920710000|2024-08-29 08:38:30|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|3
1724920720000|2024-08-29 08:38:40|4099|4093|4100|4094|4100|4094|4099|4093|2
1724920730000|2024-08-29 08:38:50|4099.6|4093.6|4100|4094|4100|4094|4099.6|4093.6|2
1724920740000|2024-08-29 08:39:00|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|43
1724920750000|2024-08-29 08:39:10|4101|4095|4099.1|4093.1|4101|4095|4098.6|4092.6|20
1724920770000|2024-08-29 08:39:30|4098.6|4092.6|4099.1|4093.1|4099.1|4093.1|4098.6|4092.6|1
1724920800000|2024-08-29 08:40:00|4099.6|4093.6|4099.1|4093.1|4099.6|4093.6|4099.1|4093.1|0
1724920810000|2024-08-29 08:40:10|4099.6|4093.6|4101|4095|4101|4095|4099.6|4093.6|0
1724920820000|2024-08-29 08:40:20|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1724920830000|2024-08-29 08:40:30|4100|4094|4100|4094|4100|4094|4099.1|4093.1|1
1724920850000|2024-08-29 08:40:50|4100.1|4094.1|4101|4095|4101|4095|4100.1|4094.1|2
1724920860000|2024-08-29 08:41:00|4102|4096|4102|4096|4102|4096|4102|4096|4
1724920870000|2024-08-29 08:41:10|4102.1|4096.1|4103|4097|4103|4097|4102|4096|1
1724920890000|2024-08-29 08:41:30|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|2
1724920900000|2024-08-29 08:41:40|4104|4098|4104|4098|4104|4098|4104|4098|0
1724920910000|2024-08-29 08:41:50|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1724920920000|2024-08-29 08:42:00|4104|4098|4104|4098|4104|4098|4104|4098|3
1724920940000|2024-08-29 08:42:20|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1724920950000|2024-08-29 08:42:30|4103.6|4097.6|4104|4098|4104.1|4098.1|4103|4097|6
1724920960000|2024-08-29 08:42:40|4103.5|4097.5|4104|4098|4104|4098|4103.5|4097.5|0
1724920980000|2024-08-29 08:43:00|4105|4099|4104|4098|4105|4099|4103|4097|3
1724920990000|2024-08-29 08:43:10|4103.5|4097.5|4102.1|4096.1|4103.5|4097.5|4102|4096|3
1724921000000|2024-08-29 08:43:20|4103|4097|4104|4098|4104|4098|4103|4097|0
1724921010000|2024-08-29 08:43:30|4104.1|4098.1|4103.1|4097.1|4104.1|4098.1|4103.1|4097.1|3
1724921040000|2024-08-29 08:44:00|4103|4097|4103|4097|4103|4097|4103|4097|0
1724921050000|2024-08-29 08:44:10|4103.1|4097.1|4103|4097|4103.1|4097.1|4103|4097|0
1724921060000|2024-08-29 08:44:20|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1724921070000|2024-08-29 08:44:30|4103|4097|4103|4097|4103|4097|4103|4097|0
1724921080000|2024-08-29 08:44:40|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103|4097|0
1724921090000|2024-08-29 08:44:50|4104|4098|4104.1|4098.1|4104.1|4098.1|4104|4098|0
1724921100000|2024-08-29 08:45:00|4104|4098|4104.1|4098.1|4104.1|4098.1|4104|4098|0
1724921110000|2024-08-29 08:45:10|4104|4098|4104|4098|4104.1|4098.1|4104|4098|0
1724921120000|2024-08-29 08:45:20|4105|4099|4104.5|4098.5|4105|4099|4104.5|4098.5|0
1724921130000|2024-08-29 08:45:30|4104|4098|4104|4098|4104|4098|4104|4098|1
1724921140000|2024-08-29 08:45:40|4103.6|4097.6|4104|4098|4104|4098|4103.5|4097.5|0
1724921150000|2024-08-29 08:45:50|4104.1|4098.1|4104.5|4098.5|4105|4099|4104.1|4098.1|0
1724921160000|2024-08-29 08:46:00|4104|4098|4104.1|4098.1|4104.1|4098.1|4103.5|4097.5|3
1724921170000|2024-08-29 08:46:10|4104.5|4098.5|4104.5|4098.5|4105|4099|4104.5|4098.5|0
1724921180000|2024-08-29 08:46:20|4104.1|4098.1|4103.5|4097.5|4104.1|4098.1|4103.5|4097.5|0
1724921190000|2024-08-29 08:46:30|4104.1|4098.1|4104|4098|4104.5|4098.5|4104|4098|1
1724921200000|2024-08-29 08:46:40|4104.1|4098.1|4104.5|4098.5|4104.5|4098.5|4104.1|4098.1|0
1724921240000|2024-08-29 08:47:20|4104.1|4098.1|4103.5|4097.5|4104.1|4098.1|4103.5|4097.5|2
1724921250000|2024-08-29 08:47:30|4104|4098|4104|4098|4104|4098|4104|4098|1
1724921260000|2024-08-29 08:47:40|4104.5|4098.5|4106|4100|4106|4100|4104.5|4098.5|3
1724921270000|2024-08-29 08:47:50|4104|4098|4104|4098|4104|4098|4103.5|4097.5|8
1724921290000|2024-08-29 08:48:10|4104.5|4098.5|4104|4098|4104.5|4098.5|4104|4098|1
1724921330000|2024-08-29 08:48:50|4104.5|4098.5|4104.5|4098.5|4105|4099|4104.5|4098.5|1
1724921340000|2024-08-29 08:49:00|4104|4098|4104.5|4098.5|4104.5|4098.5|4104|4098|1
1724921350000|2024-08-29 08:49:10|4105|4099|4105|4099|4105|4099|4105|4099|0
1724921360000|2024-08-29 08:49:20|4105.1|4099.1|4104.5|4098.5|4105.1|4099.1|4104.5|4098.5|0
1724921370000|2024-08-29 08:49:30|4105|4099|4105|4099|4105|4099|4105|4099|1
1724921400000|2024-08-29 08:50:00|4105.1|4099.1|4105|4099|4105.1|4099.1|4105|4099|0
1724921420000|2024-08-29 08:50:20|4105.1|4099.1|4106|4100|4106|4100|4105|4099|0
1724921450000|2024-08-29 08:50:50|4106.1|4100.1|4108|4102|4108|4102|4106.1|4100.1|1
1724921490000|2024-08-29 08:51:30|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1724921500000|2024-08-29 08:51:40|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108|4102|3
1724921510000|2024-08-29 08:51:50|4108|4102|4108|4102|4108|4102|4107.5|4101.5|1
1724921520000|2024-08-29 08:52:00|4108.1|4102.1|4107.5|4101.5|4108.1|4102.1|4107.5|4101.5|0
1724921530000|2024-08-29 08:52:10|4107.6|4101.6|4108|4102|4108|4102|4107.6|4101.6|1
1724921540000|2024-08-29 08:52:20|4108.1|4102.1|4107|4101|4108.1|4102.1|4107|4101|1
1724921550000|2024-08-29 08:52:30|4106.1|4100.1|4106|4100|4106.1|4100.1|4105.5|4099.5|2
1724921570000|2024-08-29 08:52:50|4106.1|4100.1|4107|4101|4107|4101|4106.1|4100.1|0
1724921580000|2024-08-29 08:53:00|4106.5|4100.5|4107|4101|4107|4101|4106.5|4100.5|1
1724921590000|2024-08-29 08:53:10|4106|4100|4103.1|4097.1|4106|4100|4103.1|4097.1|12
1724921600000|2024-08-29 08:53:20|4103|4097|4103|4097|4103.1|4097.1|4103|4097|0
1724921610000|2024-08-29 08:53:30|4104|4098|4104|4098|4104|4098|4104|4098|4
1724921620000|2024-08-29 08:53:40|4104.1|4098.1|4105|4099|4105|4099|4104.1|4098.1|0
1724921630000|2024-08-29 08:53:50|4104.1|4098.1|4104|4098|4104.5|4098.5|4104|4098|1
1724921650000|2024-08-29 08:54:10|4103.1|4097.1|4102.1|4096.1|4103.1|4097.1|4102.1|4096.1|2
1724921660000|2024-08-29 08:54:20|4102|4096|4102.1|4096.1|4102.1|4096.1|4101.5|4095.5|0
1724921670000|2024-08-29 08:54:30|4103|4097|4103|4097|4103|4097|4103|4097|3
1724921680000|2024-08-29 08:54:40|4102|4096|4102.1|4096.1|4102.1|4096.1|4102|4096|1
1724921700000|2024-08-29 08:55:00|4102|4096|4102|4096|4102|4096|4102|4096|0
1724921730000|2024-08-29 08:55:30|4102.1|4096.1|4102|4096|4102.1|4096.1|4102|4096|0
1724921740000|2024-08-29 08:55:40|||||||||1
1724921750000|2024-08-29 08:55:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|6
1724921760000|2024-08-29 08:56:00|4101|4095|4100.1|4094.1|4101|4095|4100.1|4094.1|5
1724921770000|2024-08-29 08:56:10|4101|4095|4102|4096|4102|4096|4101|4095|1
1724921780000|2024-08-29 08:56:20|4102.1|4096.1|4102|4096|4102.1|4096.1|4102|4096|1
1724921790000|2024-08-29 08:56:30|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1724921800000|2024-08-29 08:56:40|4103|4097|4104|4098|4104|4098|4103|4097|6
1724921820000|2024-08-29 08:57:00|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|9
1724921830000|2024-08-29 08:57:10|4105|4099|4105|4099|4105|4099|4105|4099|0
1724921860000|2024-08-29 08:57:40|||||||||1
1724921910000|2024-08-29 08:58:30|4105.1|4099.1|4105.5|4099.5|4105.5|4099.5|4105.1|4099.1|0
1724921940000|2024-08-29 08:59:00|4104.5|4098.5|4105|4099|4105|4099|4104.5|4098.5|3
1724921950000|2024-08-29 08:59:10|4105.1|4099.1|4104|4098|4105.5|4099.5|4104|4098|3
1724921970000|2024-08-29 08:59:30|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|1
1724921980000|2024-08-29 08:59:40|4104|4098|4104|4098|4104|4098|4104|4098|2
1724921990000|2024-08-29 08:59:50|4103.6|4097.6|4104|4098|4104|4098|4103.5|4097.5|0
1724922000000|2024-08-29 09:00:00|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1724922010000|2024-08-29 09:00:10|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103|4097|4
1724922020000|2024-08-29 09:00:20|4102.6|4096.6|4102.1|4096.1|4102.6|4096.6|4102.1|4096.1|2
1724922030000|2024-08-29 09:00:30|4101.6|4095.6|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|14
1724922060000|2024-08-29 09:01:00|4101.6|4095.6|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|2
1724922080000|2024-08-29 09:01:20|4102.6|4096.6|4103.1|4097.1|4103.1|4097.1|4102.6|4096.6|1
1724922100000|2024-08-29 09:01:40|4104|4098|4104|4098|4104|4098|4103.6|4097.6|0
1724922110000|2024-08-29 09:01:50|4103.6|4097.6|4104|4098|4104|4098|4103.6|4097.6|0
1724922120000|2024-08-29 09:02:00|4103.6|4097.6|4103.5|4097.5|4103.6|4097.6|4103.5|4097.5|0
1724922130000|2024-08-29 09:02:10|4104|4098|4104.1|4098.1|4104.1|4098.1|4104|4098|0
1724922160000|2024-08-29 09:02:40|4103.6|4097.6|4104|4098|4104.1|4098.1|4103.6|4097.6|0
1724922180000|2024-08-29 09:03:00|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1724922200000|2024-08-29 09:03:20|4103|4097|4103|4097|4103|4097|4102.5|4096.5|2
1724922210000|2024-08-29 09:03:30|4102.5|4096.5|4102.1|4096.1|4102.5|4096.5|4102.1|4096.1|1
1724922220000|2024-08-29 09:03:40|4102|4096|4102|4096|4102|4096|4101.5|4095.5|2
1724922230000|2024-08-29 09:03:50|4102.1|4096.1|4102|4096|4102.1|4096.1|4101.6|4095.6|0
1724922240000|2024-08-29 09:04:00|4103|4097|4102.6|4096.6|4103|4097|4102.6|4096.6|0
1724922250000|2024-08-29 09:04:10|4102.5|4096.5|4102.1|4096.1|4102.5|4096.5|4102.1|4096.1|0
1724922270000|2024-08-29 09:04:30|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|7
1724922280000|2024-08-29 09:04:40|4104.1|4098.1|4104|4098|4104.1|4098.1|4103.6|4097.6|5
1724922290000|2024-08-29 09:04:50|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|2
1724922300000|2024-08-29 09:05:00|4103.1|4097.1|4104|4098|4104|4098|4103.1|4097.1|2
1724922320000|2024-08-29 09:05:20|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1724922330000|2024-08-29 09:05:30|4104|4098|4104|4098|4104|4098|4104|4098|0
1724922340000|2024-08-29 09:05:40|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4103.5|4097.5|1
1724922350000|2024-08-29 09:05:50|4104|4098|4104|4098|4104.1|4098.1|4104|4098|0
1724922360000|2024-08-29 09:06:00|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104|4098|0
1724922380000|2024-08-29 09:06:20|4105|4099|4105|4099|4105|4099|4105|4099|0
1724922390000|2024-08-29 09:06:30|4105.1|4099.1|4105|4099|4105.1|4099.1|4105|4099|0
1724922400000|2024-08-29 09:06:40|4105.1|4099.1|4105|4099|4105.1|4099.1|4104.6|4098.6|1
1724922410000|2024-08-29 09:06:50|4105.1|4099.1|4105.5|4099.5|4105.5|4099.5|4105.1|4099.1|0
1724922420000|2024-08-29 09:07:00|4105.6|4099.6|4106.5|4100.5|4106.5|4100.5|4105.6|4099.6|2
1724922430000|2024-08-29 09:07:10|4107|4101|4107.6|4101.6|4107.6|4101.6|4107|4101|1
1724922450000|2024-08-29 09:07:30|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1724922460000|2024-08-29 09:07:40|4107.6|4101.6|4107.5|4101.5|4107.6|4101.6|4107.5|4101.5|0
1724922480000|2024-08-29 09:08:00|4106.6|4100.6|4109.5|4103.5|4109.6|4103.6|4106.6|4100.6|4
1724922490000|2024-08-29 09:08:10|4111|4105|4113|4107|4113.6|4107.6|4111|4105|9
1724922560000|2024-08-29 09:09:20|4112|4106|4112|4106|4112|4106|4112|4106|1
1724922570000|2024-08-29 09:09:30|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|0
1724922580000|2024-08-29 09:09:40|4112.1|4106.1|4112|4106|4112.1|4106.1|4112|4106|10
1724922590000|2024-08-29 09:09:50|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1724922600000|2024-08-29 09:10:00|4112|4106|4112|4106|4112|4106|4112|4106|2
1724922610000|2024-08-29 09:10:10|4112.5|4106.5|4114|4108|4114.1|4108.1|4112.1|4106.1|9
1724922630000|2024-08-29 09:10:30|4113.1|4107.1|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|0
1724922640000|2024-08-29 09:10:40|4113.1|4107.1|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|0
1724922650000|2024-08-29 09:10:50|4113.1|4107.1|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|0
1724922660000|2024-08-29 09:11:00|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|0
1724922670000|2024-08-29 09:11:10|4114|4108|4116|4110|4117|4111|4114|4108|7
1724922680000|2024-08-29 09:11:20|4115.5|4109.5|4116|4110|4116|4110|4115.1|4109.1|1
1724922730000|2024-08-29 09:12:10|4116.5|4110.5|4116.6|4110.6|4116.6|4110.6|4116.5|4110.5|0
1724922740000|2024-08-29 09:12:20|4117|4111|4117|4111|4117|4111|4117|4111|0
1724922750000|2024-08-29 09:12:30|4117.1|4111.1|4117|4111|4118|4112|4117|4111|3
1724922790000|2024-08-29 09:13:10|4116|4110|4116|4110|4116|4110|4116|4110|0
1724922810000|2024-08-29 09:13:30|4117|4111|4117|4111|4117|4111|4117|4111|1
1724922850000|2024-08-29 09:14:10|4117.5|4111.5|4118|4112|4118|4112|4117.5|4111.5|1
1724922860000|2024-08-29 09:14:20|4119|4113|4119|4113|4119|4113|4119|4113|1
1724922890000|2024-08-29 09:14:50|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|1
1724922900000|2024-08-29 09:15:00|4119|4113|4119|4113|4119|4113|4119|4113|1
1724922910000|2024-08-29 09:15:10|4119.1|4113.1|4119|4113|4120|4114|4119|4113|1
1724922920000|2024-08-29 09:15:20|4120|4114|4119.5|4113.5|4120|4114|4119|4113|1
1724922930000|2024-08-29 09:15:30|4119.1|4113.1|4119|4113|4119.1|4113.1|4119|4113|0
1724922960000|2024-08-29 09:16:00|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|9
1724922970000|2024-08-29 09:16:10|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1724922980000|2024-08-29 09:16:20|4121|4115|4122.6|4116.6|4122.6|4116.6|4121|4115|2
1724922990000|2024-08-29 09:16:30|4124|4118|4124.1|4118.1|4124.1|4118.1|4123.5|4117.5|6
1724923000000|2024-08-29 09:16:40|4124|4118|4124.1|4118.1|4124.1|4118.1|4124|4118|1
1724923010000|2024-08-29 09:16:50|4124|4118|4124.1|4118.1|4124.1|4118.1|4123.1|4117.1|8
1724923020000|2024-08-29 09:17:00|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|1
1724923050000|2024-08-29 09:17:30|4123.1|4117.1|4124|4118|4124.1|4118.1|4123.1|4117.1|4
1724923060000|2024-08-29 09:17:40|4123.6|4117.6|4124|4118|4124|4118|4123.1|4117.1|1
1724923070000|2024-08-29 09:17:50|4123.1|4117.1|4123.1|4117.1|4123.5|4117.5|4123.1|4117.1|0
1724923080000|2024-08-29 09:18:00|4123|4117|4123|4117|4123.1|4117.1|4123|4117|0
1724923090000|2024-08-29 09:18:10|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|1
1724923110000|2024-08-29 09:18:30|4123|4117|4123.1|4117.1|4123.1|4117.1|4122.1|4116.1|2
1724923130000|2024-08-29 09:18:50|4123|4117|4123|4117|4123|4117|4123|4117|0
1724923140000|2024-08-29 09:19:00|4123.1|4117.1|4123.1|4117.1|4123.5|4117.5|4123.1|4117.1|0
1724923160000|2024-08-29 09:19:20|4123.5|4117.5|4123|4117|4123.5|4117.5|4123|4117|0
1724923170000|2024-08-29 09:19:30|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|7
1724923180000|2024-08-29 09:19:40|4121.1|4115.1|4119.6|4113.6|4121.1|4115.1|4119.6|4113.6|1
1724923190000|2024-08-29 09:19:50|4120.1|4114.1|4119.1|4113.1|4120.1|4114.1|4119.1|4113.1|3
1724923210000|2024-08-29 09:20:10|4119|4113|4118.1|4112.1|4119|4113|4118.1|4112.1|0
1724923270000|2024-08-29 09:21:10|4118|4112|4118|4112|4118.5|4112.5|4118|4112|1
1724923280000|2024-08-29 09:21:20|4118.5|4112.5|4118.1|4112.1|4118.5|4112.5|4118|4112|1
1724923300000|2024-08-29 09:21:40|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|0
1724923330000|2024-08-29 09:22:10|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4116.1|4110.1|2
1724923340000|2024-08-29 09:22:20|4117.6|4111.6|4118.1|4112.1|4118.1|4112.1|4117.6|4111.6|0
1724923350000|2024-08-29 09:22:30|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1724923360000|2024-08-29 09:22:40|4118|4112|4117.5|4111.5|4118.5|4112.5|4117.1|4111.1|4
1724923380000|2024-08-29 09:23:00|4117.6|4111.6|4119.1|4113.1|4119.1|4113.1|4117.6|4111.6|5
1724923390000|2024-08-29 09:23:10|4119|4113|4119|4113|4119|4113|4118.5|4112.5|1
1724923400000|2024-08-29 09:23:20|4119.5|4113.5|4120.5|4114.5|4120.5|4114.5|4119|4113|8
1724923410000|2024-08-29 09:23:30|4120|4114|4120|4114|4120|4114|4120|4114|1
1724923420000|2024-08-29 09:23:40|4120.1|4114.1|4121|4115|4121|4115|4120.1|4114.1|2
1724923430000|2024-08-29 09:23:50|4121.1|4115.1|4122.5|4116.5|4123|4117|4121|4115|11
1724923440000|2024-08-29 09:24:00|4123.1|4117.1|4123|4117|4123.1|4117.1|4123|4117|1
1724923450000|2024-08-29 09:24:10|4125.5|4119.5|4126.1|4120.1|4126.1|4120.1|4125.5|4119.5|19
1724923460000|2024-08-29 09:24:20|4126.6|4120.6|4126.1|4120.1|4127.5|4121.5|4126.1|4120.1|2
1724923470000|2024-08-29 09:24:30|4125.5|4119.5|4126|4120|4126.1|4120.1|4125.5|4119.5|4
1724923480000|2024-08-29 09:24:40|4125.6|4119.6|4125|4119|4125.6|4119.6|4125|4119|7
1724923490000|2024-08-29 09:24:50|4124|4118|4124|4118|4124|4118|4124|4118|1
1724923500000|2024-08-29 09:25:00|4124.1|4118.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|1
1724923540000|2024-08-29 09:25:40|4123.5|4117.5|4124.1|4118.1|4124.1|4118.1|4123.5|4117.5|1
1724923550000|2024-08-29 09:25:50|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1724923560000|2024-08-29 09:26:00|4125|4119|4125.1|4119.1|4125.1|4119.1|4125|4119|3
1724923570000|2024-08-29 09:26:10|4125|4119|4125|4119|4125|4119|4125|4119|0
1724923590000|2024-08-29 09:26:30|4124.6|4118.6|4124.5|4118.5|4125|4119|4124.5|4118.5|0
1724923600000|2024-08-29 09:26:40|4124.6|4118.6|4125|4119|4125|4119|4124.6|4118.6|0
1724923610000|2024-08-29 09:26:50|4124.6|4118.6|4125|4119|4125|4119|4124.5|4118.5|1
1724923620000|2024-08-29 09:27:00|4125.1|4119.1|4125.5|4119.5|4125.5|4119.5|4125.1|4119.1|0
1724923630000|2024-08-29 09:27:10|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1724923650000|2024-08-29 09:27:30|4125.5|4119.5|4125|4119|4125.5|4119.5|4125|4119|1
1724923660000|2024-08-29 09:27:40|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1724923690000|2024-08-29 09:28:10|4125|4119|4125|4119|4125|4119|4125|4119|2
1724923700000|2024-08-29 09:28:20|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1724923740000|2024-08-29 09:29:00|4125|4119|4124|4118|4125.5|4119.5|4124|4118|3
1724923750000|2024-08-29 09:29:10|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1724923770000|2024-08-29 09:29:30|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|0
1724923780000|2024-08-29 09:29:40|4124|4118|4124.1|4118.1|4124.1|4118.1|4124|4118|0
1724923800000|2024-08-29 09:30:00|4124|4118|4125|4119|4125|4119|4124|4118|0
1724923810000|2024-08-29 09:30:10|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|0
1724923820000|2024-08-29 09:30:20|4124.1|4118.1|4124|4118|4124.1|4118.1|4124|4118|1
1724923830000|2024-08-29 09:30:30|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1724923840000|2024-08-29 09:30:40|4123.5|4117.5|4123|4117|4123.5|4117.5|4123|4117|1
1724923850000|2024-08-29 09:30:50|4122.5|4116.5|4123|4117|4123|4117|4122.5|4116.5|0
1724923870000|2024-08-29 09:31:10|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|0
1724923890000|2024-08-29 09:31:30|4123|4117|4123.1|4117.1|4123.1|4117.1|4123|4117|0
1724923900000|2024-08-29 09:31:40|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123|4117|0
1724923910000|2024-08-29 09:31:50|4124|4118|4123.5|4117.5|4124|4118|4123.5|4117.5|0
1724923920000|2024-08-29 09:32:00|4124|4118|4124.1|4118.1|4124.1|4118.1|4124|4118|1
1724923930000|2024-08-29 09:32:10|4124|4118|4124|4118|4124|4118|4124|4118|0
1724923940000|2024-08-29 09:32:20|4124.1|4118.1|4124|4118|4124.1|4118.1|4124|4118|0
1724923950000|2024-08-29 09:32:30|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|1
1724923960000|2024-08-29 09:32:40|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|1
1724923970000|2024-08-29 09:32:50|4123.5|4117.5|4122.5|4116.5|4123.5|4117.5|4122.5|4116.5|3
1724923980000|2024-08-29 09:33:00|4122|4116|4122.5|4116.5|4122.5|4116.5|4122|4116|1
1724924000000|2024-08-29 09:33:20|4122|4116|4122|4116|4122|4116|4122|4116|1
1724924010000|2024-08-29 09:33:30|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|2
1724924020000|2024-08-29 09:33:40|4121.1|4115.1|4121.5|4115.5|4121.5|4115.5|4121.1|4115.1|1
1724924030000|2024-08-29 09:33:50|4122|4116|4122|4116|4122|4116|4122|4116|1
1724924040000|2024-08-29 09:34:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1724924050000|2024-08-29 09:34:10|4122|4116|4122|4116|4122.5|4116.5|4122|4116|0
1724924060000|2024-08-29 09:34:20|4122.5|4116.5|4123|4117|4123|4117|4122.5|4116.5|0
1724924100000|2024-08-29 09:35:00|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1724924120000|2024-08-29 09:35:20|4124|4118|4124|4118|4124|4118|4124|4118|2
1724924140000|2024-08-29 09:35:40|4124.1|4118.1|4124.5|4118.5|4124.5|4118.5|4124.1|4118.1|0
1724924150000|2024-08-29 09:35:50|4123.5|4117.5|4123.1|4117.1|4123.5|4117.5|4123.1|4117.1|8
1724924160000|2024-08-29 09:36:00|4124|4118|4124.5|4118.5|4124.5|4118.5|4124|4118|0
1724924230000|2024-08-29 09:37:10|4124.6|4118.6|4125|4119|4125|4119|4124.6|4118.6|3
1724924240000|2024-08-29 09:37:20|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1724924250000|2024-08-29 09:37:30|4126|4120|4126|4120|4126|4120|4126|4120|1
1724924270000|2024-08-29 09:37:50|||||||||1
1724924280000|2024-08-29 09:38:00|4126.5|4120.5|4126.5|4120.5|4127|4121|4126.5|4120.5|1
1724924290000|2024-08-29 09:38:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|5
1724924300000|2024-08-29 09:38:20|4127|4121|4127.5|4121.5|4127.5|4121.5|4127|4121|5
1724924320000|2024-08-29 09:38:40|4127|4121|4127|4121|4127|4121|4127|4121|15
1724924330000|2024-08-29 09:38:50|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1724924340000|2024-08-29 09:39:00|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|2
1724924350000|2024-08-29 09:39:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1724924360000|2024-08-29 09:39:20|4128|4122|4128|4122|4128|4122|4128|4122|1
1724924390000|2024-08-29 09:39:50|4128.5|4122.5|4129|4123|4129|4123|4128.5|4122.5|2
1724924400000|2024-08-29 09:40:00|4128.5|4122.5|4129|4123|4129|4123|4128.5|4122.5|0
1724924410000|2024-08-29 09:40:10|4128.5|4122.5|4127|4121|4128.5|4122.5|4126.5|4120.5|7
1724924430000|2024-08-29 09:40:30|4128|4122|4128|4122|4128|4122|4128|4122|0
1724924450000|2024-08-29 09:40:50|4129|4123|4129|4123|4129|4123|4129|4123|0
1724924460000|2024-08-29 09:41:00|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1724924470000|2024-08-29 09:41:10|||||||||3
1724924500000|2024-08-29 09:41:40|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|5
1724924540000|2024-08-29 09:42:20|||||||||4
1724924550000|2024-08-29 09:42:30|4130.6|4124.6|4129.6|4123.6|4130.6|4124.6|4129.6|4123.6|7
1724924560000|2024-08-29 09:42:40|4129.1|4123.1|4129.5|4123.5|4129.5|4123.5|4129.1|4123.1|9
1724924570000|2024-08-29 09:42:50|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1724924580000|2024-08-29 09:43:00|4128.6|4122.6|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|3
1724924590000|2024-08-29 09:43:10|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1724924610000|2024-08-29 09:43:30|4128|4122|4127.5|4121.5|4128|4122|4127.5|4121.5|8
1724924620000|2024-08-29 09:43:40|4128|4122|4128|4122|4128|4122|4128|4122|1
1724924640000|2024-08-29 09:44:00|4128.1|4122.1|4128|4122|4128.1|4122.1|4127.5|4121.5|1
1724924650000|2024-08-29 09:44:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1724924660000|2024-08-29 09:44:20|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|9
1724924670000|2024-08-29 09:44:30|4130|4124|4130.5|4124.5|4130.5|4124.5|4130|4124|21
1724924690000|2024-08-29 09:44:50|4130.6|4124.6|4131.1|4125.1|4131.6|4125.6|4130.6|4124.6|2
1724924700000|2024-08-29 09:45:00|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|12
1724924730000|2024-08-29 09:45:30|||||||||1
1724924740000|2024-08-29 09:45:40|4135|4129|4136|4130|4136|4130|4134.6|4128.6|118
1724924750000|2024-08-29 09:45:50|||||||||7
1724924760000|2024-08-29 09:46:00|4136.5|4130.5|4136|4130|4136.5|4130.5|4136|4130|5
1724924770000|2024-08-29 09:46:10|||||||||3
1724924780000|2024-08-29 09:46:20|4135.5|4129.5|4136|4130|4136|4130|4135.5|4129.5|3
1724924790000|2024-08-29 09:46:30|||||||||1
1724924800000|2024-08-29 09:46:40|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|7
1724924820000|2024-08-29 09:47:00|||||||||2
1724924830000|2024-08-29 09:47:10|4135.5|4129.5|4135|4129|4135.5|4129.5|4135|4129|4
1724924860000|2024-08-29 09:47:40|4135.5|4129.5|4134|4128|4135.5|4129.5|4134|4128|2
1724924870000|2024-08-29 09:47:50|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134|4128|3
1724924890000|2024-08-29 09:48:10|4136|4130|4135.5|4129.5|4136|4130|4135.5|4129.5|7
1724924920000|2024-08-29 09:48:40|4133|4127|4133|4127|4133|4127|4133|4127|9
1724924930000|2024-08-29 09:48:50|4133.5|4127.5|4133|4127|4133.5|4127.5|4133|4127|2
1724924950000|2024-08-29 09:49:10|4133.5|4127.5|4131.5|4125.5|4133.5|4127.5|4131|4125|6
1724924960000|2024-08-29 09:49:20|4132|4126|4132|4126|4132|4126|4132|4126|1
1724924980000|2024-08-29 09:49:40|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|0
1724924990000|2024-08-29 09:49:50|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|2
1724925000000|2024-08-29 09:50:00|4133|4127|4133|4127|4133.5|4127.5|4133|4127|6
1724925030000|2024-08-29 09:50:30|4132.5|4126.5|4133.5|4127.5|4133.5|4127.5|4132.5|4126.5|1
1724925040000|2024-08-29 09:50:40|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|35
1724925050000|2024-08-29 09:50:50|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|4
1724925060000|2024-08-29 09:51:00|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|0
1724925070000|2024-08-29 09:51:10|4133|4127|4132|4126|4133.5|4127.5|4132|4126|23
1724925080000|2024-08-29 09:51:20|4131|4125|4131|4125|4131|4125|4131|4125|9
1724925090000|2024-08-29 09:51:30|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|2
1724925100000|2024-08-29 09:51:40|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724925110000|2024-08-29 09:51:50|4133|4127|4133|4127|4133|4127|4133|4127|3
1724925120000|2024-08-29 09:52:00|4133.5|4127.5|4132.5|4126.5|4133.5|4127.5|4132.5|4126.5|15
1724925140000|2024-08-29 09:52:20|||||||||2
1724925150000|2024-08-29 09:52:30|4132|4126|4131.5|4125.5|4132.5|4126.5|4131.5|4125.5|2
1724925160000|2024-08-29 09:52:40|4130.6|4124.6|4130.5|4124.5|4130.6|4124.6|4130.5|4124.5|2
1724925180000|2024-08-29 09:53:00|4131|4125|4131|4125|4131.5|4125.5|4130.5|4124.5|2
1724925190000|2024-08-29 09:53:10|4131.5|4125.5|4130.5|4124.5|4131.5|4125.5|4130.5|4124.5|3
1724925210000|2024-08-29 09:53:30|4130|4124|4129.5|4123.5|4130|4124|4129.5|4123.5|1
1724925220000|2024-08-29 09:53:40|4129|4123|4130|4124|4130|4124|4129|4123|1
1724925230000|2024-08-29 09:53:50|4130.5|4124.5|4132.5|4126.5|4132.5|4126.5|4130.5|4124.5|18
1724925240000|2024-08-29 09:54:00|4133|4127|4133|4127|4133.5|4127.5|4133|4127|4
1724925250000|2024-08-29 09:54:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|1
1724925260000|2024-08-29 09:54:20|4132|4126|4131.5|4125.5|4132|4126|4131.5|4125.5|5
1724925280000|2024-08-29 09:54:40|4132|4126|4131.5|4125.5|4132|4126|4131.5|4125.5|1
1724925290000|2024-08-29 09:54:50|4132|4126|4133|4127|4133|4127|4132|4126|0
1724925300000|2024-08-29 09:55:00|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724925340000|2024-08-29 09:55:40|4133|4127|4133|4127|4133|4127|4133|4127|10
1724925350000|2024-08-29 09:55:50|||||||||2
1724925360000|2024-08-29 09:56:00|4133.5|4127.5|4133|4127|4133.5|4127.5|4133|4127|5
1724925370000|2024-08-29 09:56:10|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724925410000|2024-08-29 09:56:50|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|13
1724925420000|2024-08-29 09:57:00|4133.5|4127.5|4133|4127|4133.5|4127.5|4132.5|4126.5|17
1724925430000|2024-08-29 09:57:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724925450000|2024-08-29 09:57:30|4131|4125|4131|4125|4131|4125|4131|4125|3
1724925460000|2024-08-29 09:57:40|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|2
1724925480000|2024-08-29 09:58:00|4133|4127|4133|4127|4133|4127|4133|4127|1
1724925490000|2024-08-29 09:58:10|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|14
1724925500000|2024-08-29 09:58:20|||||||||31
1724925510000|2024-08-29 09:58:30|4135|4129|4136|4130|4136|4130|4135|4129|119
1724925520000|2024-08-29 09:58:40|4135.5|4129.5|4136|4130|4136|4130|4135.5|4129.5|9
1724925530000|2024-08-29 09:58:50|||||||||1
1724925540000|2024-08-29 09:59:00|4136.5|4130.5|4137|4131|4137|4131|4136.5|4130.5|2
1724925560000|2024-08-29 09:59:20|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137|4131|14
1724925590000|2024-08-29 09:59:50|4136|4130|4136.5|4130.5|4136.5|4130.5|4136|4130|6
1724925600000|2024-08-29 10:00:00|||||||||5
1724925610000|2024-08-29 10:00:10|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4
1724925620000|2024-08-29 10:00:20|4136|4130|4134.5|4128.5|4136|4130|4134.5|4128.5|3
1724925630000|2024-08-29 10:00:30|4134|4128|4134.5|4128.5|4134.5|4128.5|4134|4128|2
1724925650000|2024-08-29 10:00:50|4133|4127|4133|4127|4133|4127|4133|4127|4
1724925660000|2024-08-29 10:01:00|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|17
1724925710000|2024-08-29 10:01:50|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|1
1724925720000|2024-08-29 10:02:00|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|2
1724925730000|2024-08-29 10:02:10|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|6
1724925750000|2024-08-29 10:02:30|4132|4126|4132|4126|4133|4127|4132|4126|3
1724925760000|2024-08-29 10:02:40|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|3
1724925770000|2024-08-29 10:02:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|1
1724925780000|2024-08-29 10:03:00|4134|4128|4133|4127|4134|4128|4133|4127|6
1724925800000|2024-08-29 10:03:20|4134|4128|4134|4128|4134|4128|4134|4128|0
1724925830000|2024-08-29 10:03:50|4133.5|4127.5|4132|4126|4133.5|4127.5|4132|4126|1
1724925840000|2024-08-29 10:04:00|4132.5|4126.5|4132|4126|4132.5|4126.5|4131.5|4125.5|12
1724925850000|2024-08-29 10:04:10|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|0
1724925860000|2024-08-29 10:04:20|4132|4126|4132|4126|4132|4126|4131.5|4125.5|0
1724925870000|2024-08-29 10:04:30|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|0
1724925880000|2024-08-29 10:04:40|4130.5|4124.5|4130|4124|4130.5|4124.5|4130|4124|4
1724925890000|2024-08-29 10:04:50|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|1
1724925900000|2024-08-29 10:05:00|4129|4123|4129|4123|4129.5|4123.5|4129|4123|5
1724925920000|2024-08-29 10:05:20|4129.5|4123.5|4129|4123|4129.5|4123.5|4129|4123|0
1724925980000|2024-08-29 10:06:20|4129.5|4123.5|4130|4124|4130|4124|4129.5|4123.5|1
1724926000000|2024-08-29 10:06:40|||||||||1
1724926020000|2024-08-29 10:07:00|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|1
1724926070000|2024-08-29 10:07:50|4131|4125|4131|4125|4131|4125|4131|4125|0
1724926080000|2024-08-29 10:08:00|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|0
1724926090000|2024-08-29 10:08:10|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|1
1724926110000|2024-08-29 10:08:30|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|1
1724926190000|2024-08-29 10:09:50|4133.5|4127.5|4133|4127|4133.5|4127.5|4132.5|4126.5|217
1724926200000|2024-08-29 10:10:00|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724926210000|2024-08-29 10:10:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|6
1724926250000|2024-08-29 10:10:50|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|3
1724926290000|2024-08-29 10:11:30|||||||||1
1724926300000|2024-08-29 10:11:40|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724926310000|2024-08-29 10:11:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|2
1724926320000|2024-08-29 10:12:00|4133|4127|4133|4127|4133|4127|4133|4127|1
1724926340000|2024-08-29 10:12:20|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724926360000|2024-08-29 10:12:40|||||||||27
1724926370000|2024-08-29 10:12:50|4133|4127|4133|4127|4133.5|4127.5|4133|4127|4
1724926380000|2024-08-29 10:13:00|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724926390000|2024-08-29 10:13:10|4133|4127|4133|4127|4133|4127|4133|4127|3
1724926400000|2024-08-29 10:13:20|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724926420000|2024-08-29 10:13:40|4132|4126|4132|4126|4132|4126|4132|4126|1
1724926430000|2024-08-29 10:13:50|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724926440000|2024-08-29 10:14:00|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|1
1724926450000|2024-08-29 10:14:10|4133|4127|4133|4127|4133|4127|4132.5|4126.5|3
1724926470000|2024-08-29 10:14:30|4132|4126|4131.5|4125.5|4132|4126|4131.5|4125.5|2
1724926490000|2024-08-29 10:14:50|||||||||8
1724926500000|2024-08-29 10:15:00|4131|4125|4130.5|4124.5|4131|4125|4130.5|4124.5|3
1724926510000|2024-08-29 10:15:10|4130|4124|4130|4124|4130|4124|4130|4124|0
1724926520000|2024-08-29 10:15:20|4129.5|4123.5|4130|4124|4130|4124|4129.5|4123.5|0
1724926530000|2024-08-29 10:15:30|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1724926550000|2024-08-29 10:15:50|4130|4124|4131|4125|4131|4125|4130|4124|3
1724926560000|2024-08-29 10:16:00|||||||||1
1724926570000|2024-08-29 10:16:10|4131.5|4125.5|4130.5|4124.5|4131.5|4125.5|4130.5|4124.5|4
1724926580000|2024-08-29 10:16:20|4131|4125|4131.5|4125.5|4131.5|4125.5|4131|4125|1
1724926590000|2024-08-29 10:16:30|4131|4125|4131|4125|4131|4125|4131|4125|1
1724926600000|2024-08-29 10:16:40|4130|4124|4130|4124|4130|4124|4130|4124|0
1724926620000|2024-08-29 10:17:00|4130.5|4124.5|4131|4125|4131|4125|4130.5|4124.5|1
1724926640000|2024-08-29 10:17:20|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|0
1724926650000|2024-08-29 10:17:30|4130|4124|4130|4124|4130|4124|4130|4124|1
1724926660000|2024-08-29 10:17:40|4129.5|4123.5|4130|4124|4130.5|4124.5|4129.5|4123.5|2
1724926670000|2024-08-29 10:17:50|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|0
1724926680000|2024-08-29 10:18:00|4131|4125|4131|4125|4131|4125|4131|4125|0
1724926710000|2024-08-29 10:18:30|4131.5|4125.5|4131|4125|4132|4126|4131|4125|1
1724926740000|2024-08-29 10:19:00|4130.5|4124.5|4131|4125|4131|4125|4130.5|4124.5|3
1724926780000|2024-08-29 10:19:40|4130.5|4124.5|4130|4124|4130.5|4124.5|4130|4124|1
1724926790000|2024-08-29 10:19:50|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|1
1724926800000|2024-08-29 10:20:00|4130|4124|4130|4124|4130|4124|4130|4124|0
1724926810000|2024-08-29 10:20:10|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|5
1724926820000|2024-08-29 10:20:20|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|8
1724926860000|2024-08-29 10:21:00|4128|4122|4128.5|4122.5|4128.5|4122.5|4127.5|4121.5|2
1724926870000|2024-08-29 10:21:10|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|1
1724926880000|2024-08-29 10:21:20|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|1
1724926890000|2024-08-29 10:21:30|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|1
1724926900000|2024-08-29 10:21:40|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|1
1724926910000|2024-08-29 10:21:50|4128|4122|4128|4122|4128|4122|4128|4122|1
1724926920000|2024-08-29 10:22:00|4128.5|4122.5|4129|4123|4129|4123|4128.5|4122.5|1
1724926930000|2024-08-29 10:22:10|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1724926940000|2024-08-29 10:22:20|4128|4122|4128|4122|4128|4122|4128|4122|0
1724926950000|2024-08-29 10:22:30|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1724926960000|2024-08-29 10:22:40|4128|4122|4128.5|4122.5|4128.5|4122.5|4128|4122|0
1724926970000|2024-08-29 10:22:50|4128|4122|4128|4122|4128|4122|4128|4122|0
1724926980000|2024-08-29 10:23:00|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|1
1724926990000|2024-08-29 10:23:10|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1724927020000|2024-08-29 10:23:40|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|41
1724927040000|2024-08-29 10:24:00|4129|4123|4129|4123|4129|4123|4129|4123|3
1724927050000|2024-08-29 10:24:10|4129.5|4123.5|4130.5|4124.5|4130.5|4124.5|4129.5|4123.5|1
1724927070000|2024-08-29 10:24:30|4131|4125|4131|4125|4131|4125|4131|4125|0
1724927100000|2024-08-29 10:25:00|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|1
1724927110000|2024-08-29 10:25:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724927120000|2024-08-29 10:25:20|4133|4127|4133|4127|4133|4127|4133|4127|0
1724927130000|2024-08-29 10:25:30|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724927140000|2024-08-29 10:25:40|||||||||1
1724927150000|2024-08-29 10:25:50|4132|4126|4131|4125|4132|4126|4131|4125|1
1724927160000|2024-08-29 10:26:00|4131.5|4125.5|4131|4125|4131.5|4125.5|4131|4125|0
1724927180000|2024-08-29 10:26:20|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|3
1724927220000|2024-08-29 10:27:00|4131|4125|4131|4125|4131|4125|4131|4125|0
1724927250000|2024-08-29 10:27:30|4130.5|4124.5|4131|4125|4131|4125|4130.5|4124.5|2
1724927260000|2024-08-29 10:27:40|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|0
1724927280000|2024-08-29 10:28:00|4131|4125|4131|4125|4131|4125|4131|4125|0
1724927330000|2024-08-29 10:28:50|4130.5|4124.5|4131.5|4125.5|4131.5|4125.5|4130.5|4124.5|1
1724927350000|2024-08-29 10:29:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|1
1724927390000|2024-08-29 10:29:50|4133|4127|4133|4127|4133|4127|4133|4127|11
1724927430000|2024-08-29 10:30:30|4132.5|4126.5|4132|4126|4132.5|4126.5|4131.5|4125.5|1
1724927440000|2024-08-29 10:30:40|4131.5|4125.5|4131.5|4125.5|4132|4126|4131.5|4125.5|0
1724927460000|2024-08-29 10:31:00|4131|4125|4131|4125|4131|4125|4131|4125|0
1724927470000|2024-08-29 10:31:10|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|0
1724927480000|2024-08-29 10:31:20|4132|4126|4132|4126|4132|4126|4131.5|4125.5|1
1724927490000|2024-08-29 10:31:30|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|1
1724927510000|2024-08-29 10:31:50|||||||||1
1724927520000|2024-08-29 10:32:00|4131|4125|4131|4125|4131|4125|4131|4125|0
1724927570000|2024-08-29 10:32:50|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|4
1724927610000|2024-08-29 10:33:30|||||||||10
1724927630000|2024-08-29 10:33:50|4132|4126|4132|4126|4132|4126|4132|4126|1
1724927660000|2024-08-29 10:34:20|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|2
1724927700000|2024-08-29 10:35:00|4133.5|4127.5|4133|4127|4133.5|4127.5|4133|4127|1
1724927730000|2024-08-29 10:35:30|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|0
1724927740000|2024-08-29 10:35:40|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724927750000|2024-08-29 10:35:50|4132|4126|4132|4126|4132|4126|4132|4126|1
1724927800000|2024-08-29 10:36:40|4131.5|4125.5|4131|4125|4131.5|4125.5|4131|4125|2
1724927820000|2024-08-29 10:37:00|||||||||2
1724927860000|2024-08-29 10:37:40|||||||||3
1724927880000|2024-08-29 10:38:00|4130.5|4124.5|4131|4125|4131|4125|4130.5|4124.5|2
1724927930000|2024-08-29 10:38:50|||||||||3
1724927940000|2024-08-29 10:39:00|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|10
1724928040000|2024-08-29 10:40:40|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|1
1724928050000|2024-08-29 10:40:50|4133|4127|4133|4127|4133|4127|4133|4127|2
1724928070000|2024-08-29 10:41:10|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|1
1724928140000|2024-08-29 10:42:20|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|2
1724928180000|2024-08-29 10:43:00|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724928200000|2024-08-29 10:43:20|4133|4127|4133|4127|4133|4127|4133|4127|1
1724928220000|2024-08-29 10:43:40|||||||||1
1724928230000|2024-08-29 10:43:50|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|1
1724928260000|2024-08-29 10:44:20|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|2
1724928270000|2024-08-29 10:44:30|4134|4128|4134|4128|4134|4128|4134|4128|1
1724928290000|2024-08-29 10:44:50|4134.5|4128.5|4134|4128|4134.5|4128.5|4134|4128|1
1724928320000|2024-08-29 10:45:20|||||||||1
1724928360000|2024-08-29 10:46:00|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|0
1724928370000|2024-08-29 10:46:10|4135|4129|4135.5|4129.5|4135.5|4129.5|4135|4129|0
1724928390000|2024-08-29 10:46:30|4135|4129|4134|4128|4135|4129|4134|4128|2
1724928410000|2024-08-29 10:46:50|4134.5|4128.5|4134|4128|4134.5|4128.5|4134|4128|1
1724928420000|2024-08-29 10:47:00|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134|4128|0
1724928460000|2024-08-29 10:47:40|4135|4129|4135|4129|4135|4129|4135|4129|2
1724928480000|2024-08-29 10:48:00|4134.5|4128.5|4135|4129|4135|4129|4134|4128|1
1724928510000|2024-08-29 10:48:30|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|3
1724928520000|2024-08-29 10:48:40|||||||||9
1724928530000|2024-08-29 10:48:50|4135|4129|4135|4129|4135|4129|4135|4129|1
1724928560000|2024-08-29 10:49:20|4134.5|4128.5|4135|4129|4135|4129|4134.5|4128.5|0
1724928580000|2024-08-29 10:49:40|||||||||1
1724928590000|2024-08-29 10:49:50|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|7
1724928600000|2024-08-29 10:50:00|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724928610000|2024-08-29 10:50:10|4134|4128|4134|4128|4134|4128|4134|4128|2
1724928620000|2024-08-29 10:50:20|||||||||2
1724928690000|2024-08-29 10:51:30|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|0
1724928700000|2024-08-29 10:51:40|4133.5|4127.5|4132.5|4126.5|4133.5|4127.5|4132|4126|8
1724928710000|2024-08-29 10:51:50|4133|4127|4133|4127|4133|4127|4133|4127|0
1724928720000|2024-08-29 10:52:00|4132.5|4126.5|4133|4127|4133.5|4127.5|4132.5|4126.5|3
1724928730000|2024-08-29 10:52:10|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|0
1724928750000|2024-08-29 10:52:30|4133.5|4127.5|4131.5|4125.5|4134|4128|4131.5|4125.5|2
1724928760000|2024-08-29 10:52:40|4132|4126|4132|4126|4132|4126|4131.5|4125.5|0
1724928770000|2024-08-29 10:52:50|4132.5|4126.5|4132|4126|4132.5|4126.5|4132|4126|0
1724928820000|2024-08-29 10:53:40|4131.5|4125.5|4131|4125|4131.5|4125.5|4131|4125|1
1724928830000|2024-08-29 10:53:50|4130.5|4124.5|4130.5|4124.5|4131|4125|4130.5|4124.5|7
1724928850000|2024-08-29 10:54:10|4131|4125|4131|4125|4131|4125|4131|4125|0
1724928870000|2024-08-29 10:54:30|4130.5|4124.5|4131|4125|4131|4125|4130.5|4124.5|2
1724928900000|2024-08-29 10:55:00|4132|4126|4132|4126|4132|4126|4132|4126|1
1724928910000|2024-08-29 10:55:10|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|1
1724928930000|2024-08-29 10:55:30|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|1
1724928950000|2024-08-29 10:55:50|||||||||1
1724928960000|2024-08-29 10:56:00|4133|4127|4133|4127|4133|4127|4133|4127|1
1724928970000|2024-08-29 10:56:10|||||||||1
1724928980000|2024-08-29 10:56:20|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|3
1724929010000|2024-08-29 10:56:50|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724929020000|2024-08-29 10:57:00|4133|4127|4133|4127|4133|4127|4133|4127|2
1724929040000|2024-08-29 10:57:20|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|1
1724929060000|2024-08-29 10:57:40|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|2
1724929070000|2024-08-29 10:57:50|4133|4127|4133|4127|4133|4127|4133|4127|0
1724929090000|2024-08-29 10:58:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724929100000|2024-08-29 10:58:20|4131|4125|4130.5|4124.5|4131|4125|4130.5|4124.5|3
1724929110000|2024-08-29 10:58:30|4129|4123|4129|4123|4129|4123|4129|4123|6
1724929120000|2024-08-29 10:58:40|||||||||1
1724929130000|2024-08-29 10:58:50|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129|4123|1
1724929170000|2024-08-29 10:59:30|4129|4123|4129|4123|4129|4123|4129|4123|3
1724929180000|2024-08-29 10:59:40|4129.5|4123.5|4129|4123|4129.5|4123.5|4129|4123|1
1724929200000|2024-08-29 11:00:00|4128.5|4122.5|4129|4123|4129|4123|4128|4122|2
1724929210000|2024-08-29 11:00:10|4128.5|4122.5|4129|4123|4129|4123|4128.5|4122.5|1
1724929220000|2024-08-29 11:00:20|4130|4124|4129.5|4123.5|4130|4124|4129|4123|6
1724929230000|2024-08-29 11:00:30|||||||||1
1724929250000|2024-08-29 11:00:50|4129|4123|4129|4123|4129|4123|4129|4123|0
1724929260000|2024-08-29 11:01:00|4129.5|4123.5|4129|4123|4129.5|4123.5|4128.5|4122.5|3
1724929270000|2024-08-29 11:01:10|4128.5|4122.5|4129|4123|4129|4123|4128.5|4122.5|5
1724929280000|2024-08-29 11:01:20|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1724929290000|2024-08-29 11:01:30|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|0
1724929300000|2024-08-29 11:01:40|4129|4123|4129|4123|4129|4123|4129|4123|0
1724929310000|2024-08-29 11:01:50|4128|4122|4128|4122|4128|4122|4128|4122|11
1724929320000|2024-08-29 11:02:00|4127|4121|4127|4121|4127|4121|4127|4121|2
1724929330000|2024-08-29 11:02:10|||||||||1
1724929340000|2024-08-29 11:02:20|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1724929350000|2024-08-29 11:02:30|4127|4121|4127|4121|4127|4121|4127|4121|4
1724929380000|2024-08-29 11:03:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1724929390000|2024-08-29 11:03:10|4127|4121|4127|4121|4127|4121|4127|4121|0
1724929400000|2024-08-29 11:03:20|4127.5|4121.5|4128|4122|4128|4122|4127.5|4121.5|2
1724929410000|2024-08-29 11:03:30|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1724929420000|2024-08-29 11:03:40|4126.5|4120.5|4125.5|4119.5|4126.5|4120.5|4125|4119|53
1724929430000|2024-08-29 11:03:50|4126|4120|4126|4120|4126|4120|4126|4120|1
1724929480000|2024-08-29 11:04:40|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|1
1724929510000|2024-08-29 11:05:10|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|1
1724929520000|2024-08-29 11:05:20|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|13
1724929530000|2024-08-29 11:05:30|4124|4118|4124|4118|4124|4118|4124|4118|10
1724929550000|2024-08-29 11:05:50|4125|4119|4126|4120|4126|4120|4125|4119|4
1724929560000|2024-08-29 11:06:00|4126.5|4120.5|4125.5|4119.5|4126.5|4120.5|4125.5|4119.5|1
1724929570000|2024-08-29 11:06:10|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|1
1724929610000|2024-08-29 11:06:50|4125.5|4119.5|4125.5|4119.5|4126|4120|4125.5|4119.5|11
1724929620000|2024-08-29 11:07:00|4126|4120|4126|4120|4126|4120|4126|4120|0
1724929670000|2024-08-29 11:07:50|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|2
1724929680000|2024-08-29 11:08:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1724929690000|2024-08-29 11:08:10|4126|4120|4125.5|4119.5|4126|4120|4125.5|4119.5|1
1724929700000|2024-08-29 11:08:20|4126|4120|4126|4120|4126|4120|4126|4120|0
1724929740000|2024-08-29 11:09:00|4125.5|4119.5|4125.5|4119.5|4126|4120|4125.5|4119.5|0
1724929780000|2024-08-29 11:09:40|4126|4120|4126|4120|4126|4120|4126|4120|1
1724929800000|2024-08-29 11:10:00|||||||||1
1724929830000|2024-08-29 11:10:30|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1724929840000|2024-08-29 11:10:40|4126|4120|4126|4120|4126|4120|4125.5|4119.5|4
1724929850000|2024-08-29 11:10:50|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|1
1724929860000|2024-08-29 11:11:00|4126.5|4120.5|4126.5|4120.5|4127|4121|4126.5|4120.5|2
1724929870000|2024-08-29 11:11:10|4127|4121|4127|4121|4127|4121|4126.5|4120.5|0
1724929880000|2024-08-29 11:11:20|4126.5|4120.5|4127|4121|4127|4121|4126.5|4120.5|0
1724929910000|2024-08-29 11:11:50|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1724929950000|2024-08-29 11:12:30|4128|4122|4127.5|4121.5|4128|4122|4127.5|4121.5|1
1724929960000|2024-08-29 11:12:40|4127|4121|4126.5|4120.5|4127|4121|4126.5|4120.5|2
1724929970000|2024-08-29 11:12:50|4127|4121|4127|4121|4127|4121|4126.5|4120.5|0
1724930000000|2024-08-29 11:13:20|4127.5|4121.5|4127|4121|4127.5|4121.5|4127|4121|0
1724930010000|2024-08-29 11:13:30|4127.5|4121.5|4127|4121|4127.5|4121.5|4126.5|4120.5|3
1724930020000|2024-08-29 11:13:40|4126.5|4120.5|4128|4122|4128|4122|4126.5|4120.5|1
1724930050000|2024-08-29 11:14:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1724930060000|2024-08-29 11:14:20|4128|4122|4128.5|4122.5|4128.5|4122.5|4128|4122|1
1724930070000|2024-08-29 11:14:30|4128|4122|4128.5|4122.5|4128.5|4122.5|4128|4122|0
1724930080000|2024-08-29 11:14:40|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|3
1724930090000|2024-08-29 11:14:50|4130.5|4124.5|4130|4124|4130.5|4124.5|4129.5|4123.5|2
1724930100000|2024-08-29 11:15:00|4129.5|4123.5|4130|4124|4130|4124|4129.5|4123.5|0
1724930110000|2024-08-29 11:15:10|4130.5|4124.5|4130|4124|4130.5|4124.5|4130|4124|2
1724930130000|2024-08-29 11:15:30|4129.5|4123.5|4130|4124|4130|4124|4129.5|4123.5|1
1724930160000|2024-08-29 11:16:00|||||||||40
1724930170000|2024-08-29 11:16:10|4129.5|4123.5|4129|4123|4129.5|4123.5|4129|4123|0
1724930180000|2024-08-29 11:16:20|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1724930200000|2024-08-29 11:16:40|4129|4123|4129|4123|4129|4123|4129|4123|0
1724930210000|2024-08-29 11:16:50|||||||||2
1724930240000|2024-08-29 11:17:20|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|0
1724930250000|2024-08-29 11:17:30|4126.5|4120.5|4127|4121|4127|4121|4126.5|4120.5|26
1724930280000|2024-08-29 11:18:00|4128|4122|4128|4122|4128|4122|4128|4122|1
1724930290000|2024-08-29 11:18:10|4127.5|4121.5|4128|4122|4128|4122|4127.5|4121.5|0
1724930310000|2024-08-29 11:18:30|||||||||2
1724930350000|2024-08-29 11:19:10|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1724930360000|2024-08-29 11:19:20|4129|4123|4129.5|4123.5|4130|4124|4129|4123|4
1724930390000|2024-08-29 11:19:50|4130|4124|4130.5|4124.5|4130.5|4124.5|4130|4124|2
1724930400000|2024-08-29 11:20:00|4130|4124|4130|4124|4130|4124|4130|4124|0
1724930410000|2024-08-29 11:20:10|4129.5|4123.5|4130|4124|4130|4124|4129.5|4123.5|2
1724930420000|2024-08-29 11:20:20|4130.5|4124.5|4132.5|4126.5|4133|4127|4130.5|4124.5|5
1724930430000|2024-08-29 11:20:30|4132|4126|4132|4126|4132|4126|4132|4126|0
1724930440000|2024-08-29 11:20:40|4132.5|4126.5|4132|4126|4132.5|4126.5|4132|4126|0
1724930460000|2024-08-29 11:21:00|4131.5|4125.5|4132|4126|4132|4126|4131|4125|3
1724930470000|2024-08-29 11:21:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724930480000|2024-08-29 11:21:20|4132|4126|4132|4126|4132|4126|4132|4126|1
1724930510000|2024-08-29 11:21:50|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|0
1724930520000|2024-08-29 11:22:00|4132.5|4126.5|4132|4126|4132.5|4126.5|4131.5|4125.5|1
1724930540000|2024-08-29 11:22:20|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|0
1724930560000|2024-08-29 11:22:40|||||||||1
1724930570000|2024-08-29 11:22:50|4133|4127|4133|4127|4133|4127|4133|4127|25
1724930610000|2024-08-29 11:23:30|||||||||3
1724930620000|2024-08-29 11:23:40|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|1
1724930630000|2024-08-29 11:23:50|4134|4128|4134|4128|4134|4128|4133.5|4127.5|0
1724930640000|2024-08-29 11:24:00|4133.5|4127.5|4133.5|4127.5|4134|4128|4133.5|4127.5|0
1724930650000|2024-08-29 11:24:10|4133|4127|4133|4127|4133|4127|4133|4127|1
1724930660000|2024-08-29 11:24:20|||||||||1
1724930680000|2024-08-29 11:24:40|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|0
1724930690000|2024-08-29 11:24:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133|4127|0
1724930700000|2024-08-29 11:25:00|4133|4127|4133|4127|4133|4127|4133|4127|1
1724930710000|2024-08-29 11:25:10|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133|4127|3
1724930720000|2024-08-29 11:25:20|4133|4127|4133|4127|4133|4127|4133|4127|0
1724930740000|2024-08-29 11:25:40|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|1
1724930750000|2024-08-29 11:25:50|4133|4127|4133|4127|4133.5|4127.5|4133|4127|0
1724930760000|2024-08-29 11:26:00|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724930770000|2024-08-29 11:26:10|4134|4128|4133.5|4127.5|4134|4128|4133.5|4127.5|3
1724930780000|2024-08-29 11:26:20|4133|4127|4133|4127|4133|4127|4133|4127|3
1724930790000|2024-08-29 11:26:30|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724930800000|2024-08-29 11:26:40|4133|4127|4133|4127|4133|4127|4133|4127|3
1724930810000|2024-08-29 11:26:50|||||||||4
1724930840000|2024-08-29 11:27:20|4133.5|4127.5|4133|4127|4133.5|4127.5|4132.5|4126.5|2
1724930860000|2024-08-29 11:27:40|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724930870000|2024-08-29 11:27:50|4133|4127|4133|4127|4133.5|4127.5|4133|4127|2
1724930900000|2024-08-29 11:28:20|4133.5|4127.5|4132.5|4126.5|4133.5|4127.5|4132.5|4126.5|3
1724930910000|2024-08-29 11:28:30|4133|4127|4133|4127|4133|4127|4133|4127|29
1724930920000|2024-08-29 11:28:40|4133.5|4127.5|4133|4127|4133.5|4127.5|4133|4127|1
1724930930000|2024-08-29 11:28:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724930940000|2024-08-29 11:29:00|4134|4128|4134|4128|4134|4128|4134|4128|2
1724930950000|2024-08-29 11:29:10|4133|4127|4134.5|4128.5|4134.5|4128.5|4132.5|4126.5|7
1724930960000|2024-08-29 11:29:20|4134|4128|4133.5|4127.5|4134|4128|4133.5|4127.5|12
1724930970000|2024-08-29 11:29:30|4134|4128|4133|4127|4134|4128|4133|4127|1
1724930990000|2024-08-29 11:29:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|1
1724931000000|2024-08-29 11:30:00|4134|4128|4134|4128|4134|4128|4134|4128|2
1724931010000|2024-08-29 11:30:10|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|2
1724931020000|2024-08-29 11:30:20|4134.5|4128.5|4134|4128|4134.5|4128.5|4134|4128|2
1724931030000|2024-08-29 11:30:30|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4133.5|4127.5|3
1724931040000|2024-08-29 11:30:40|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|3
1724931050000|2024-08-29 11:30:50|4135|4129|4135.5|4129.5|4135.5|4129.5|4135|4129|5
1724931060000|2024-08-29 11:31:00|4137.5|4131.5|4140|4134|4141|4135|4137.5|4131.5|106
1724931070000|2024-08-29 11:31:10|4140.5|4134.5|4140|4134|4140.5|4134.5|4140|4134|3
1724931080000|2024-08-29 11:31:20|4139.5|4133.5|4139.5|4133.5|4140|4134|4139.5|4133.5|0
1724931090000|2024-08-29 11:31:30|4139|4133|4139|4133|4139|4133|4139|4133|3
1724931100000|2024-08-29 11:31:40|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139|4133|2
1724931110000|2024-08-29 11:31:50|4139|4133|4139|4133|4139|4133|4139|4133|1
1724931120000|2024-08-29 11:32:00|||||||||1
1724931130000|2024-08-29 11:32:10|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1724931150000|2024-08-29 11:32:30|||||||||2
1724931160000|2024-08-29 11:32:40|4138|4132|4138|4132|4138|4132|4138|4132|3
1724931170000|2024-08-29 11:32:50|4138.5|4132.5|4138|4132|4138.5|4132.5|4138|4132|2
1724931180000|2024-08-29 11:33:00|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1724931190000|2024-08-29 11:33:10|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|2
1724931200000|2024-08-29 11:33:20|||||||||3
1724931210000|2024-08-29 11:33:30|4136|4130|4136|4130|4136|4130|4136|4130|2
1724931220000|2024-08-29 11:33:40|4132|4126|4132|4126|4132.5|4126.5|4132|4126|28
1724931230000|2024-08-29 11:33:50|4133|4127|4132.5|4126.5|4133|4127|4131|4125|8
1724931240000|2024-08-29 11:34:00|4131.5|4125.5|4132.5|4126.5|4132.5|4126.5|4131.5|4125.5|2
1724931250000|2024-08-29 11:34:10|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|5
1724931270000|2024-08-29 11:34:30|4135|4129|4135|4129|4135.5|4129.5|4134.5|4128.5|4
1724931280000|2024-08-29 11:34:40|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|0
1724931290000|2024-08-29 11:34:50|4135|4129|4135|4129|4135|4129|4135|4129|2
1724931300000|2024-08-29 11:35:00|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1724931310000|2024-08-29 11:35:10|4135|4129|4135|4129|4135|4129|4134.5|4128.5|2
1724931330000|2024-08-29 11:35:30|4135.5|4129.5|4135.5|4129.5|4136|4130|4135.5|4129.5|2
1724931340000|2024-08-29 11:35:40|4136|4130|4135.5|4129.5|4136|4130|4135.5|4129.5|2
1724931350000|2024-08-29 11:35:50|||||||||2
1724931360000|2024-08-29 11:36:00|4136|4130|4136|4130|4136|4130|4136|4130|1
1724931380000|2024-08-29 11:36:20|4136.5|4130.5|4136|4130|4136.5|4130.5|4136|4130|4
1724931390000|2024-08-29 11:36:30|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136|4130|1
1724931410000|2024-08-29 11:36:50|4137|4131|4137|4131|4137|4131|4136.5|4130.5|4
1724931420000|2024-08-29 11:37:00|4137.5|4131.5|4138.5|4132.5|4138.5|4132.5|4137.5|4131.5|6
1724931440000|2024-08-29 11:37:20|4139|4133|4140.5|4134.5|4140.5|4134.5|4139|4133|13
1724931450000|2024-08-29 11:37:30|4141|4135|4140|4134|4141|4135|4140|4134|7
1724931480000|2024-08-29 11:38:00|4139.5|4133.5|4141|4135|4141|4135|4139.5|4133.5|6
1724931500000|2024-08-29 11:38:20|||||||||1
1724931510000|2024-08-29 11:38:30|4141.5|4135.5|4141|4135|4141.5|4135.5|4141|4135|2
1724931520000|2024-08-29 11:38:40|4140.5|4134.5|4140.5|4134.5|4141|4135|4140.5|4134.5|1
1724931540000|2024-08-29 11:39:00|4141|4135|4141.5|4135.5|4141.5|4135.5|4141|4135|5
1724931550000|2024-08-29 11:39:10|||||||||1
1724931570000|2024-08-29 11:39:30|||||||||217
1724931580000|2024-08-29 11:39:40|4139.5|4133.5|4139.5|4133.5|4140|4134|4139.5|4133.5|6
1724931590000|2024-08-29 11:39:50|4140|4134|4140|4134|4140|4134|4140|4134|2
1724931600000|2024-08-29 11:40:00|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|1
1724931640000|2024-08-29 11:40:40|||||||||1
1724931650000|2024-08-29 11:40:50|||||||||2
1724931660000|2024-08-29 11:41:00|4140|4134|4140.5|4134.5|4140.5|4134.5|4140|4134|4
1724931670000|2024-08-29 11:41:10|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|16
1724931680000|2024-08-29 11:41:20|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|3
1724931690000|2024-08-29 11:41:30|4141|4135|4141.5|4135.5|4141.5|4135.5|4141|4135|2
1724931700000|2024-08-29 11:41:40|4151.3|4145.3|4148|4142|4151.3|4145.3|4148|4142|171
1724931710000|2024-08-29 11:41:50|4147.5|4141.5|4147|4141|4150.5|4144.5|4147|4141|57
1724931720000|2024-08-29 11:42:00|4147.5|4141.5|4147.5|4141.5|4148.5|4142.5|4147.5|4141.5|9
1724931730000|2024-08-29 11:42:10|4147|4141|4146.5|4140.5|4147|4141|4146.5|4140.5|8
1724931740000|2024-08-29 11:42:20|4145.5|4139.5|4147|4141|4147|4141|4145.5|4139.5|6
1724931750000|2024-08-29 11:42:30|4146.5|4140.5|4147|4141|4147|4141|4146.5|4140.5|2
1724931760000|2024-08-29 11:42:40|4147.5|4141.5|4148.5|4142.5|4148.5|4142.5|4147|4141|1
1724931770000|2024-08-29 11:42:50|4149|4143|4149|4143|4149.5|4143.5|4149|4143|7
1724931780000|2024-08-29 11:43:00|||||||||1
1724931790000|2024-08-29 11:43:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|7
1724931800000|2024-08-29 11:43:20|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|5
1724931810000|2024-08-29 11:43:30|4149|4143|4149.5|4143.5|4149.5|4143.5|4149|4143|3
1724931840000|2024-08-29 11:44:00|4150|4144|4150|4144|4150|4144|4149.5|4143.5|7
1724931850000|2024-08-29 11:44:10|4149.5|4143.5|4148.5|4142.5|4149.5|4143.5|4148.5|4142.5|4
1724931870000|2024-08-29 11:44:30|4149|4143|4148.5|4142.5|4149|4143|4148.5|4142.5|3
1724931890000|2024-08-29 11:44:50|4148|4142|4147.5|4141.5|4148|4142|4147.5|4141.5|5
1724931900000|2024-08-29 11:45:00|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|3
1724931920000|2024-08-29 11:45:20|||||||||2
1724931930000|2024-08-29 11:45:30|||||||||1
1724931940000|2024-08-29 11:45:40|4149|4143|4148.5|4142.5|4149|4143|4148.5|4142.5|1
1724931950000|2024-08-29 11:45:50|4146.5|4140.5|4145|4139|4146.5|4140.5|4145|4139|24
1724931960000|2024-08-29 11:46:00|4145.5|4139.5|4144|4138|4145.5|4139.5|4144|4138|17
1724931970000|2024-08-29 11:46:10|4144.5|4138.5|4142|4136|4144.5|4138.5|4141.5|4135.5|16
1724932000000|2024-08-29 11:46:40|4141.5|4135.5|4142.5|4136.5|4142.5|4136.5|4141.5|4135.5|13
1724932010000|2024-08-29 11:46:50|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4
1724932020000|2024-08-29 11:47:00|4142|4136|4141.5|4135.5|4142|4136|4141.5|4135.5|1
1724932030000|2024-08-29 11:47:10|||||||||1
1724932050000|2024-08-29 11:47:30|4142.5|4136.5|4143.5|4137.5|4143.5|4137.5|4142.5|4136.5|4
1724932060000|2024-08-29 11:47:40|4144|4138|4143.5|4137.5|4144.5|4138.5|4143.5|4137.5|2
1724932080000|2024-08-29 11:48:00|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|1
1724932090000|2024-08-29 11:48:10|||||||||1
1724932100000|2024-08-29 11:48:20|4144|4138|4144.5|4138.5|4144.5|4138.5|4144|4138|8
1724932130000|2024-08-29 11:48:50|4145|4139|4145|4139|4145|4139|4145|4139|3
1724932140000|2024-08-29 11:49:00|4145.5|4139.5|4144.5|4138.5|4145.5|4139.5|4144.5|4138.5|1
1724932150000|2024-08-29 11:49:10|4145|4139|4145|4139|4145|4139|4145|4139|4
1724932160000|2024-08-29 11:49:20|4145.5|4139.5|4145|4139|4145.5|4139.5|4145|4139|3
1724932170000|2024-08-29 11:49:30|||||||||1
1724932190000|2024-08-29 11:49:50|4145.5|4139.5|4146|4140|4146|4140|4145.5|4139.5|8
1724932210000|2024-08-29 11:50:10|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|7
1724932220000|2024-08-29 11:50:20|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|9
1724932250000|2024-08-29 11:50:50|4144.5|4138.5|4145.5|4139.5|4145.5|4139.5|4144.5|4138.5|6
1724932260000|2024-08-29 11:51:00|4146|4140|4146.5|4140.5|4146.5|4140.5|4146|4140|3
1724932270000|2024-08-29 11:51:10|||||||||4
1724932290000|2024-08-29 11:51:30|4147|4141|4147|4141|4147.5|4141.5|4146.5|4140.5|5
1724932300000|2024-08-29 11:51:40|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1724932310000|2024-08-29 11:51:50|4147|4141|4145.5|4139.5|4147|4141|4145.5|4139.5|9
1724932320000|2024-08-29 11:52:00|4144.5|4138.5|4143.5|4137.5|4144.5|4138.5|4143|4137|9
1724932330000|2024-08-29 11:52:10|4141.5|4135.5|4142.5|4136.5|4142.5|4136.5|4141.5|4135.5|22
1724932340000|2024-08-29 11:52:20|4142|4136|4140|4134|4142|4136|4139|4133|11
1724932350000|2024-08-29 11:52:30|4139.5|4133.5|4143.6|4137.6|4145.5|4139.5|4139.5|4133.5|33
1724932360000|2024-08-29 11:52:40|4143|4137|4143.5|4137.5|4143.5|4137.5|4143|4137|6
1724932370000|2024-08-29 11:52:50|4143|4137|4143.5|4137.5|4143.5|4137.5|4143|4137|0
1724932380000|2024-08-29 11:53:00|4144|4138|4144|4138|4144|4138|4144|4138|2
1724932390000|2024-08-29 11:53:10|4143.5|4137.5|4143|4137|4143.5|4137.5|4143|4137|1
1724932400000|2024-08-29 11:53:20|||||||||6
1724932420000|2024-08-29 11:53:40|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1724932430000|2024-08-29 11:53:50|||||||||3
1724932440000|2024-08-29 11:54:00|||||||||1
1724932450000|2024-08-29 11:54:10|4142.5|4136.5|4143|4137|4143|4137|4142.5|4136.5|6
1724932460000|2024-08-29 11:54:20|4142.5|4136.5|4142.5|4136.5|4143|4137|4142.5|4136.5|0
1724932470000|2024-08-29 11:54:30|4145|4139|4145|4139|4145|4139|4145|4139|10
1724932480000|2024-08-29 11:54:40|4144|4138|4144|4138|4144.5|4138.5|4143.5|4137.5|6
1724932490000|2024-08-29 11:54:50|4142.5|4136.5|4142|4136|4142.5|4136.5|4141.5|4135.5|15
1724932500000|2024-08-29 11:55:00|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1724932510000|2024-08-29 11:55:10|4142|4136|4142.5|4136.5|4142.5|4136.5|4142|4136|6
1724932520000|2024-08-29 11:55:20|||||||||5
1724932540000|2024-08-29 11:55:40|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|24
1724932550000|2024-08-29 11:55:50|4142.5|4136.5|4143|4137|4143|4137|4142.5|4136.5|2
1724932560000|2024-08-29 11:56:00|4143.5|4137.5|4143|4137|4143.5|4137.5|4143|4137|1
1724932570000|2024-08-29 11:56:10|4143.5|4137.5|4143.5|4137.5|4144|4138|4143.5|4137.5|1
1724932590000|2024-08-29 11:56:30|||||||||2
1724932600000|2024-08-29 11:56:40|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|3
1724932610000|2024-08-29 11:56:50|4143|4137|4142.5|4136.5|4143|4137|4142.5|4136.5|1
1724932620000|2024-08-29 11:57:00|4143|4137|4144.5|4138.5|4144.5|4138.5|4143|4137|15
1724932630000|2024-08-29 11:57:10|4144|4138|4145|4139|4145|4139|4144|4138|10
1724932640000|2024-08-29 11:57:20|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1724932650000|2024-08-29 11:57:30|4146|4140|4146|4140|4146|4140|4146|4140|0
1724932670000|2024-08-29 11:57:50|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1724932690000|2024-08-29 11:58:10|4146|4140|4146|4140|4146|4140|4145.5|4139.5|2
1724932700000|2024-08-29 11:58:20|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1724932710000|2024-08-29 11:58:30|4146|4140|4146|4140|4146.5|4140.5|4146|4140|10
1724932720000|2024-08-29 11:58:40|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1724932740000|2024-08-29 11:59:00|4147.5|4141.5|4146|4140|4147.5|4141.5|4146|4140|10
1724932780000|2024-08-29 11:59:40|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|1
1724932790000|2024-08-29 11:59:50|4146.5|4140.5|4146.5|4140.5|4147|4141|4146.5|4140.5|3
1724932800000|2024-08-29 12:00:00|4146|4140|4144|4138|4146|4140|4144|4138|5
1724932810000|2024-08-29 12:00:10|||||||||1
1724932830000|2024-08-29 12:00:30|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1724932840000|2024-08-29 12:00:40|4143|4137|4142.5|4136.5|4143|4137|4142|4136|1
1724932850000|2024-08-29 12:00:50|4141.5|4135.5|4141|4135|4141.5|4135.5|4141|4135|4
1724932860000|2024-08-29 12:01:00|4141.5|4135.5|4142|4136|4142|4136|4141.5|4135.5|3
1724932870000|2024-08-29 12:01:10|4141|4135|4141|4135|4141|4135|4141|4135|2
1724932890000|2024-08-29 12:01:30|4141.5|4135.5|4140|4134|4141.5|4135.5|4140|4134|1
1724932920000|2024-08-29 12:02:00|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1724932930000|2024-08-29 12:02:10|4139|4133|4138|4132|4139|4133|4138|4132|3
1724932950000|2024-08-29 12:02:30|4138.5|4132.5|4138|4132|4138.5|4132.5|4138|4132|0
1724932970000|2024-08-29 12:02:50|4138.5|4132.5|4138|4132|4138.5|4132.5|4138|4132|0
1724932980000|2024-08-29 12:03:00|4137.5|4131.5|4137|4131|4137.5|4131.5|4136.5|4130.5|5
1724933000000|2024-08-29 12:03:20|4136.5|4130.5|4136|4130|4136.5|4130.5|4136|4130|3
1724933020000|2024-08-29 12:03:40|4135.1|4129.1|4135|4129|4135.1|4129.1|4135|4129|5
1724933030000|2024-08-29 12:03:50|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1724933050000|2024-08-29 12:04:10|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|1
1724933070000|2024-08-29 12:04:30|4135.5|4129.5|4135|4129|4135.5|4129.5|4135|4129|7
1724933080000|2024-08-29 12:04:40|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|3
1724933090000|2024-08-29 12:04:50|4136|4130|4136|4130|4136|4130|4135.5|4129.5|3
1724933100000|2024-08-29 12:05:00|4135|4129|4135|4129|4135|4129|4135|4129|1
1724933110000|2024-08-29 12:05:10|||||||||1
1724933130000|2024-08-29 12:05:30|4133.1|4127.1|4132|4126|4133.1|4127.1|4132|4126|23
1724933140000|2024-08-29 12:05:40|4132.5|4126.5|4133.5|4127.5|4133.5|4127.5|4132.5|4126.5|2
1724933150000|2024-08-29 12:05:50|4134.5|4128.5|4136|4130|4136.5|4130.5|4134.5|4128.5|15
1724933160000|2024-08-29 12:06:00|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1724933170000|2024-08-29 12:06:10|4136|4130|4136|4130|4136.5|4130.5|4136|4130|3
1724933190000|2024-08-29 12:06:30|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1724933200000|2024-08-29 12:06:40|4137|4131|4137|4131|4137.5|4131.5|4136.5|4130.5|11
1724933210000|2024-08-29 12:06:50|4135.5|4129.5|4136|4130|4136|4130|4135.5|4129.5|6
1724933220000|2024-08-29 12:07:00|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|0
1724933240000|2024-08-29 12:07:20|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|2
1724933250000|2024-08-29 12:07:30|||||||||1
1724933280000|2024-08-29 12:08:00|4134|4128|4133.5|4127.5|4134|4128|4133|4127|3
1724933290000|2024-08-29 12:08:10|4133|4127|4133|4127|4133|4127|4133|4127|0
1724933300000|2024-08-29 12:08:20|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1724933310000|2024-08-29 12:08:30|4133|4127|4133|4127|4133|4127|4132.5|4126.5|7
1724933320000|2024-08-29 12:08:40|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|3
1724933340000|2024-08-29 12:09:00|4133|4127|4135|4129|4135|4129|4133|4127|6
1724933350000|2024-08-29 12:09:10|4134.5|4128.5|4133|4127|4134.5|4128.5|4133|4127|10
1724933360000|2024-08-29 12:09:20|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724933370000|2024-08-29 12:09:30|4133|4127|4132|4126|4133|4127|4132|4126|4
1724933380000|2024-08-29 12:09:40|4131.5|4125.5|4132|4126|4132|4126|4131.5|4125.5|1
1724933390000|2024-08-29 12:09:50|4132.5|4126.5|4132.5|4126.5|4133|4127|4132|4126|4
1724933400000|2024-08-29 12:10:00|||||||||1
1724933420000|2024-08-29 12:10:20|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|3
1724933460000|2024-08-29 12:11:00|4134|4128|4133|4127|4134|4128|4133|4127|1
1724933470000|2024-08-29 12:11:10|4133.5|4127.5|4133|4127|4133.5|4127.5|4132.5|4126.5|2
1724933480000|2024-08-29 12:11:20|||||||||1
1724933490000|2024-08-29 12:11:30|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|0
1724933500000|2024-08-29 12:11:40|4132|4126|4131.5|4125.5|4132|4126|4131.5|4125.5|3
1724933540000|2024-08-29 12:12:20|4131|4125|4131|4125|4131|4125|4131|4125|1
1724933550000|2024-08-29 12:12:30|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4130.6|4124.6|4
1724933560000|2024-08-29 12:12:40|4131|4125|4131.5|4125.5|4132|4126|4130.6|4124.6|2
1724933570000|2024-08-29 12:12:50|4131.1|4125.1|4129|4123|4131.1|4125.1|4129|4123|59
1724933580000|2024-08-29 12:13:00|4129.5|4123.5|4129|4123|4129.5|4123.5|4129|4123|1
1724933590000|2024-08-29 12:13:10|4128.6|4122.6|4129|4123|4130|4124|4128.5|4122.5|5
1724933600000|2024-08-29 12:13:20|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|3
1724933620000|2024-08-29 12:13:40|||||||||4
1724933630000|2024-08-29 12:13:50|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|2
1724933640000|2024-08-29 12:14:00|||||||||4
1724933660000|2024-08-29 12:14:20|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|5
1724933670000|2024-08-29 12:14:30|4129.5|4123.5|4130|4124|4130|4124|4129.5|4123.5|1
1724933680000|2024-08-29 12:14:40|4129.5|4123.5|4131.5|4125.5|4131.5|4125.5|4129.5|4123.5|7
1724933690000|2024-08-29 12:14:50|4131|4125|4131|4125|4131|4125|4131|4125|0
1724933700000|2024-08-29 12:15:00|4131.5|4125.5|4129.5|4123.5|4131.5|4125.5|4129.5|4123.5|16
1724933710000|2024-08-29 12:15:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|5
1724933720000|2024-08-29 12:15:20|4127.1|4121.1|4127|4121|4127.1|4121.1|4127|4121|2
1724933730000|2024-08-29 12:15:30|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|11
1724933740000|2024-08-29 12:15:40|4126.5|4120.5|4128|4122|4128|4122|4126.5|4120.5|3
1724933750000|2024-08-29 12:15:50|4127.5|4121.5|4128|4122|4128|4122|4127.5|4121.5|3
1724933760000|2024-08-29 12:16:00|4128.1|4122.1|4128|4122|4128.5|4122.5|4127.5|4121.5|2
1724933770000|2024-08-29 12:16:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|1
1724933790000|2024-08-29 12:16:30|4128|4122|4127.5|4121.5|4128|4122|4127.5|4121.5|3
1724933810000|2024-08-29 12:16:50|4127|4121|4127|4121|4127|4121|4127|4121|5
1724933820000|2024-08-29 12:17:00|4127.5|4121.5|4127|4121|4127.5|4121.5|4127|4121|1
1724933830000|2024-08-29 12:17:10|4127.5|4121.5|4127|4121|4127.5|4121.5|4127|4121|1
1724933850000|2024-08-29 12:17:30|4126.6|4120.6|4127|4121|4127|4121|4126.6|4120.6|4
1724933870000|2024-08-29 12:17:50|4127.5|4121.5|4127|4121|4127.5|4121.5|4127|4121|5
1724933880000|2024-08-29 12:18:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1724933890000|2024-08-29 12:18:10|4127|4121|4127.5|4121.5|4127.5|4121.5|4127|4121|2
1724933900000|2024-08-29 12:18:20|4126.5|4120.5|4126.5|4120.5|4127|4121|4126.5|4120.5|4
1724933910000|2024-08-29 12:18:30|4125.5|4119.5|4126|4120|4126.5|4120.5|4125.5|4119.5|27
1724933920000|2024-08-29 12:18:40|4127|4121|4127|4121|4127|4121|4127|4121|0
1724933930000|2024-08-29 12:18:50|4126.6|4120.6|4127|4121|4127|4121|4126.6|4120.6|0
1724933940000|2024-08-29 12:19:00|4127.5|4121.5|4128|4122|4128.5|4122.5|4127.5|4121.5|4
1724933950000|2024-08-29 12:19:10|4127.1|4121.1|4128|4122|4128.5|4122.5|4127.1|4121.1|6
1724933960000|2024-08-29 12:19:20|4123.6|4117.6|4126|4120|4126|4120|4123.6|4117.6|21
1724933970000|2024-08-29 12:19:30|4126.5|4120.5|4127|4121|4127|4121|4126.5|4120.5|0
1724933980000|2024-08-29 12:19:40|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|2
1724933990000|2024-08-29 12:19:50|4127|4121|4128|4122|4128|4122|4127|4121|0
1724934000000|2024-08-29 12:20:00|||||||||4
1724934010000|2024-08-29 12:20:10|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|2
1724934040000|2024-08-29 12:20:40|||||||||2
1724934060000|2024-08-29 12:21:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1724934070000|2024-08-29 12:21:10|||||||||1
1724934080000|2024-08-29 12:21:20|4126.5|4120.5|4128|4122|4128|4122|4126.5|4120.5|8
1724934100000|2024-08-29 12:21:40|4128.1|4122.1|4129|4123|4129|4123|4127.5|4121.5|1
1724934110000|2024-08-29 12:21:50|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1724934120000|2024-08-29 12:22:00|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|5
1724934130000|2024-08-29 12:22:10|4128|4122|4127|4121|4128|4122|4127|4121|2
1724934140000|2024-08-29 12:22:20|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|2
1724934160000|2024-08-29 12:22:40|4127|4121|4126|4120|4127|4121|4126|4120|4
1724934180000|2024-08-29 12:23:00|4126.5|4120.5|4128|4122|4128|4122|4126.5|4120.5|5
1724934190000|2024-08-29 12:23:10|4127.5|4121.5|4128|4122|4128|4122|4127.5|4121.5|0
1724934200000|2024-08-29 12:23:20|4127.5|4121.5|4128|4122|4128|4122|4127.5|4121.5|1
1724934220000|2024-08-29 12:23:40|4128.5|4122.5|4129|4123|4129|4123|4128.5|4122.5|6
1724934230000|2024-08-29 12:23:50|||||||||2
1724934250000|2024-08-29 12:24:10|4128.5|4122.5|4129|4123|4129.5|4123.5|4128.5|4122.5|2
1724934260000|2024-08-29 12:24:20|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129|4123|0
1724934270000|2024-08-29 12:24:30|4129|4123|4129|4123|4129|4123|4129|4123|1
1724934280000|2024-08-29 12:24:40|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|5
1724934300000|2024-08-29 12:25:00|4129|4123|4129|4123|4129|4123|4129|4123|1
1724934320000|2024-08-29 12:25:20|4129.1|4123.1|4129.5|4123.5|4129.5|4123.5|4129.1|4123.1|1
1724934340000|2024-08-29 12:25:40|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|2
1724934360000|2024-08-29 12:26:00|4129.5|4123.5|4130|4124|4130|4124|4129.5|4123.5|6
1724934370000|2024-08-29 12:26:10|4129.5|4123.5|4130|4124|4130|4124|4129.5|4123.5|3
1724934390000|2024-08-29 12:26:30|4129.5|4123.5|4130|4124|4130|4124|4129.5|4123.5|1
1724934420000|2024-08-29 12:27:00|4130.5|4124.5|4132|4126|4132|4126|4130.5|4124.5|5
1724934440000|2024-08-29 12:27:20|4132.5|4126.5|4132|4126|4132.5|4126.5|4132|4126|5
1724934450000|2024-08-29 12:27:30|||||||||10
1724934470000|2024-08-29 12:27:50|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|2
1724934490000|2024-08-29 12:28:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4
1724934500000|2024-08-29 12:28:20|||||||||5
1724934520000|2024-08-29 12:28:40|4133|4127|4133|4127|4133|4127|4133|4127|9
1724934530000|2024-08-29 12:28:50|4133.5|4127.5|4133|4127|4133.5|4127.5|4133|4127|3
1724934540000|2024-08-29 12:29:00|4133.5|4127.5|4134.5|4128.5|4134.5|4128.5|4133.5|4127.5|4
1724934550000|2024-08-29 12:29:10|4134|4128|4134|4128|4134|4128|4134|4128|7
1724934570000|2024-08-29 12:29:30|4134.5|4128.5|4133|4127|4134.5|4128.5|4133|4127|1
1724934600000|2024-08-29 12:30:00|4132.5|4126.5|4132.5|4126.5|4133|4127|4132.5|4126.5|3
1724934610000|2024-08-29 12:30:10|4132.1|4126.1|4131.5|4125.5|4132.1|4126.1|4130.5|4124.5|3
1724934620000|2024-08-29 12:30:20|4132|4126|4134.5|4128.5|4135.5|4129.5|4132|4126|3
1724934630000|2024-08-29 12:30:30|4135|4129|4135|4129|4135|4129|4134|4128|2
1724934640000|2024-08-29 12:30:40|4134.5|4128.5|4134|4128|4134.5|4128.5|4134|4128|1
1724934660000|2024-08-29 12:31:00|4134.5|4128.5|4133|4127|4134.5|4128.5|4133|4127|3
1724934670000|2024-08-29 12:31:10|4132.5|4126.5|4133|4127|4133.5|4127.5|4131.5|4125.5|9
1724934680000|2024-08-29 12:31:20|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|3
1724934690000|2024-08-29 12:31:30|4133.5|4127.5|4133|4127|4133.5|4127.5|4133|4127|0
1724934700000|2024-08-29 12:31:40|4132|4126|4132|4126|4132.5|4126.5|4131.5|4125.5|0
1724934710000|2024-08-29 12:31:50|4132.5|4126.5|4133|4127|4134|4128|4132.5|4126.5|1
1724934720000|2024-08-29 12:32:00|4132.5|4126.5|4134|4128|4134|4128|4132.5|4126.5|0
1724934730000|2024-08-29 12:32:10|4133.5|4127.5|4132.5|4126.5|4134|4128|4132.5|4126.5|2
1724934740000|2024-08-29 12:32:20|4133|4127|4133|4127|4133|4127|4132|4126|6
1724934750000|2024-08-29 12:32:30|4132.5|4126.5|4132.5|4126.5|4133|4127|4132.5|4126.5|0
1724934760000|2024-08-29 12:32:40|4132|4126|4131.5|4125.5|4132.5|4126.5|4131.5|4125.5|2
1724934770000|2024-08-29 12:32:50|4131|4125|4131|4125|4131.5|4125.5|4131|4125|4
1724934800000|2024-08-29 12:33:20|4130.5|4124.5|4128|4122|4130.5|4124.5|4128|4122|42
1724934810000|2024-08-29 12:33:30|4128.5|4122.5|4127.5|4121.5|4128.5|4122.5|4127.5|4121.5|2
1724934820000|2024-08-29 12:33:40|4128.5|4122.5|4129.5|4123.5|4129.5|4123.5|4128|4122|3
1724934840000|2024-08-29 12:34:00|4130|4124|4130|4124|4130|4124|4129.5|4123.5|1
1724934850000|2024-08-29 12:34:10|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1724934860000|2024-08-29 12:34:20|4130|4124|4131.5|4125.5|4131.5|4125.5|4130|4124|24
1724934870000|2024-08-29 12:34:30|4131|4125|4126|4120|4131|4125|4126|4120|4
1724934880000|2024-08-29 12:34:40|4125.5|4119.5|4127|4121|4127|4121|4125.5|4119.5|16
1724934900000|2024-08-29 12:35:00|4127.5|4121.5|4128|4122|4128|4122|4127.5|4121.5|1
1724934910000|2024-08-29 12:35:10|4127|4121|4127.5|4121.5|4128.5|4122.5|4127|4121|2
1724934920000|2024-08-29 12:35:20|4128|4122|4125|4119|4128|4122|4125|4119|4
1724934940000|2024-08-29 12:35:40|4125.5|4119.5|4126.5|4120.5|4126.5|4120.5|4125|4119|4
1724934950000|2024-08-29 12:35:50|4127|4121|4127.5|4121.5|4128|4122|4127|4121|23
1724934960000|2024-08-29 12:36:00|4128|4122|4129|4123|4129|4123|4128|4122|9
1724934970000|2024-08-29 12:36:10|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1724934980000|2024-08-29 12:36:20|||||||||3
1724934990000|2024-08-29 12:36:30|4129|4123|4129|4123|4129|4123|4129|4123|1
1724935000000|2024-08-29 12:36:40|4129.5|4123.5|4129|4123|4130|4124|4129|4123|2
1724935010000|2024-08-29 12:36:50|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1724935020000|2024-08-29 12:37:00|4128|4122|4127.5|4121.5|4129|4123|4127.5|4121.5|4
1724935030000|2024-08-29 12:37:10|||||||||1
1724935040000|2024-08-29 12:37:20|4127|4121|4127|4121|4127|4121|4127|4121|2
1724935050000|2024-08-29 12:37:30|4126.5|4120.5|4125.5|4119.5|4126.5|4120.5|4125.5|4119.5|0
1724935060000|2024-08-29 12:37:40|4126|4120|4127|4121|4127|4121|4126|4120|5
1724935070000|2024-08-29 12:37:50|4126|4120|4126.5|4120.5|4126.5|4120.5|4126|4120|0
1724935080000|2024-08-29 12:38:00|4127|4121|4127.5|4121.5|4127.5|4121.5|4126|4120|2
1724935110000|2024-08-29 12:38:30|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|2
1724935120000|2024-08-29 12:38:40|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|0
1724935130000|2024-08-29 12:38:50|4129|4123|4128|4122|4129|4123|4128|4122|0
1724935140000|2024-08-29 12:39:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1724935150000|2024-08-29 12:39:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|3
1724935170000|2024-08-29 12:39:30|4127|4121|4126|4120|4127|4121|4126|4120|7
1724935180000|2024-08-29 12:39:40|4126.5|4120.5|4126|4120|4126.5|4120.5|4126|4120|0
1724935190000|2024-08-29 12:39:50|4125.5|4119.5|4125|4119|4125.5|4119.5|4125|4119|0
1724935200000|2024-08-29 12:40:00|4125.5|4119.5|4125.5|4119.5|4126|4120|4125.5|4119.5|3
1724935210000|2024-08-29 12:40:10|4125|4119|4123.5|4117.5|4125|4119|4123.5|4117.5|2
1724935220000|2024-08-29 12:40:20|4124|4118|4122.1|4116.1|4124|4118|4122|4116|85
1724935230000|2024-08-29 12:40:30|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|1
1724935240000|2024-08-29 12:40:40|||||||||1
1724935250000|2024-08-29 12:40:50|4121.6|4115.6|4121.5|4115.5|4121.6|4115.6|4121.5|4115.5|3
1724935260000|2024-08-29 12:41:00|4122|4116|4122|4116|4122|4116|4122|4116|1
1724935270000|2024-08-29 12:41:10|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|1
1724935280000|2024-08-29 12:41:20|||||||||1
1724935290000|2024-08-29 12:41:30|4123|4117|4122.5|4116.5|4123|4117|4122.5|4116.5|26
1724935300000|2024-08-29 12:41:40|4122|4116|4122.5|4116.5|4122.5|4116.5|4122|4116|4
1724935310000|2024-08-29 12:41:50|4122|4116|4122|4116|4122|4116|4122|4116|3
1724935320000|2024-08-29 12:42:00|4122.5|4116.5|4121.5|4115.5|4122.5|4116.5|4121.5|4115.5|3
1724935330000|2024-08-29 12:42:10|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|6
1724935360000|2024-08-29 12:42:40|4121.5|4115.5|4121|4115|4122|4116|4121|4115|3
1724935380000|2024-08-29 12:43:00|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|3
1724935390000|2024-08-29 12:43:10|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|12
1724935400000|2024-08-29 12:43:20|4120.5|4114.5|4118|4112|4120.5|4114.5|4118|4112|9
1724935410000|2024-08-29 12:43:30|4118.1|4112.1|4118.5|4112.5|4118.5|4112.5|4118.1|4112.1|1
1724935420000|2024-08-29 12:43:40|4118.6|4112.6|4119.5|4113.5|4119.5|4113.5|4118.6|4112.6|1
1724935430000|2024-08-29 12:43:50|4120|4114|4121|4115|4121|4115|4120|4114|17
1724935440000|2024-08-29 12:44:00|4121.5|4115.5|4121.5|4115.5|4123|4117|4121.5|4115.5|10
1724935450000|2024-08-29 12:44:10|4121|4115|4121|4115|4121.5|4115.5|4121|4115|0
1724935460000|2024-08-29 12:44:20|4121.1|4115.1|4121|4115|4121.1|4115.1|4121|4115|0
1724935470000|2024-08-29 12:44:30|4120.6|4114.6|4121.5|4115.5|4121.5|4115.5|4120|4114|0
1724935480000|2024-08-29 12:44:40|4121|4115|4121|4115|4121|4115|4121|4115|1
1724935490000|2024-08-29 12:44:50|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121|4115|42
1724938200000|2024-08-29 13:30:00|4120.6|4114.6|4134|4128|4134|4128|4120.6|4114.6|448
1724938210000|2024-08-29 13:30:10|4135|4129|4133.5|4127.5|4135.5|4129.5|4129.5|4123.5|41
1724938220000|2024-08-29 13:30:20|4133|4127|4135.5|4129.5|4135.5|4129.5|4133|4127|18
1724938230000|2024-08-29 13:30:30|4137|4131|4134.5|4128.5|4137|4131|4133.1|4127.1|57
1724938240000|2024-08-29 13:30:40|4135|4129|4136.5|4130.5|4136.5|4130.5|4134.5|4128.5|31
1724938250000|2024-08-29 13:30:50|4137|4131|4138.6|4132.6|4140.1|4134.1|4134.5|4128.5|61
1724938260000|2024-08-29 13:31:00|4139.5|4133.5|4138.6|4132.6|4142.5|4136.5|4138.6|4132.6|54
1724938270000|2024-08-29 13:31:10|4138.5|4132.5|4135.5|4129.5|4138.5|4132.5|4135.1|4129.1|71
1724938280000|2024-08-29 13:31:20|4136|4130|4131|4125|4137.5|4131.5|4130.5|4124.5|82
1724938290000|2024-08-29 13:31:30|4131.1|4125.1|4134.1|4128.1|4134.1|4128.1|4131|4125|43
1724938300000|2024-08-29 13:31:40|4134.5|4128.5|4133.6|4127.6|4134.5|4128.5|4133.1|4127.1|33
1724938310000|2024-08-29 13:31:50|4133.5|4127.5|4134.1|4128.1|4135.6|4129.6|4132.6|4126.6|43
1724938320000|2024-08-29 13:32:00|4134.5|4128.5|4134.1|4128.1|4135.6|4129.6|4131.6|4125.6|73
1724938330000|2024-08-29 13:32:10|4134|4128|4135|4129|4135.1|4129.1|4133.5|4127.5|21
1724938340000|2024-08-29 13:32:20|4135.1|4129.1|4134|4128|4136.5|4130.5|4133.5|4127.5|24
1724938350000|2024-08-29 13:32:30|4134.5|4128.5|4138|4132|4138|4132|4134.5|4128.5|21
1724938360000|2024-08-29 13:32:40|4137.5|4131.5|4135.5|4129.5|4138|4132|4134.5|4128.5|52
1724938370000|2024-08-29 13:32:50|4136|4130|4138.1|4132.1|4139|4133|4136|4130|19
1724938380000|2024-08-29 13:33:00|4138|4132|4140|4134|4140.5|4134.5|4137.5|4131.5|26
1724938390000|2024-08-29 13:33:10|4140.5|4134.5|4141.5|4135.5|4144.5|4138.5|4139.6|4133.6|79
1724938400000|2024-08-29 13:33:20|4142|4136|4143|4137|4143.5|4137.5|4141.5|4135.5|35
1724938410000|2024-08-29 13:33:30|4143.5|4137.5|4139.5|4133.5|4143.5|4137.5|4139.5|4133.5|40
1724938420000|2024-08-29 13:33:40|4140|4134|4136.5|4130.5|4140.5|4134.5|4136.5|4130.5|71
1724938430000|2024-08-29 13:33:50|4137|4131|4136.5|4130.5|4138.5|4132.5|4136|4130|26
1724938440000|2024-08-29 13:34:00|4136|4130|4135.5|4129.5|4136.5|4130.5|4134|4128|55
1724938450000|2024-08-29 13:34:10|4136.5|4130.5|4136.5|4130.5|4137.5|4131.5|4134.5|4128.5|23
1724938460000|2024-08-29 13:34:20|4137|4131|4133.5|4127.5|4137.1|4131.1|4133.5|4127.5|20
1724938470000|2024-08-29 13:34:30|4132.6|4126.6|4133.1|4127.1|4133.5|4127.5|4132.5|4126.5|65
1724938480000|2024-08-29 13:34:40|4134|4128|4135.5|4129.5|4136.5|4130.5|4134|4128|15
1724938490000|2024-08-29 13:34:50|4136|4130|4135.5|4129.5|4136|4130|4134.5|4128.5|38
1724938500000|2024-08-29 13:35:00|4136|4130|4129.5|4123.5|4136.5|4130.5|4129.1|4123.1|53
1724938510000|2024-08-29 13:35:10|4129.6|4123.6|4132.5|4126.5|4132.5|4126.5|4128.5|4122.5|35
1724938520000|2024-08-29 13:35:20|4131.1|4125.1|4132|4126|4133|4127|4131.1|4125.1|237
1724938530000|2024-08-29 13:35:30|4132.1|4126.1|4133|4127|4133.5|4127.5|4132.1|4126.1|22
1724938540000|2024-08-29 13:35:40|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4132|4126|8
1724938550000|2024-08-29 13:35:50|4134|4128|4132.5|4126.5|4134|4128|4130.5|4124.5|58
1724938560000|2024-08-29 13:36:00|4130.5|4124.5|4130.5|4124.5|4131|4125|4130.5|4124.5|26
1724938570000|2024-08-29 13:36:10|4131|4125|4132.5|4126.5|4132.6|4126.6|4130.5|4124.5|74
1724938580000|2024-08-29 13:36:20|4133|4127|4132|4126|4133|4127|4129.5|4123.5|31
1724938590000|2024-08-29 13:36:30|4132.5|4126.5|4131|4125|4132.5|4126.5|4129|4123|88
1724938600000|2024-08-29 13:36:40|4131.5|4125.5|4132.5|4126.5|4133.5|4127.5|4131.5|4125.5|8
1724938610000|2024-08-29 13:36:50|4131.6|4125.6|4132.5|4126.5|4133.5|4127.5|4131.6|4125.6|29
1724938620000|2024-08-29 13:37:00|4131.5|4125.5|4128.5|4122.5|4131.5|4125.5|4128.5|4122.5|20
1724938630000|2024-08-29 13:37:10|4129|4123|4127.5|4121.5|4129.5|4123.5|4124.6|4118.6|40
1724938640000|2024-08-29 13:37:20|4128.5|4122.5|4127.6|4121.6|4128.5|4122.5|4127.5|4121.5|15
1724938650000|2024-08-29 13:37:30|4128.5|4122.5|4126|4120|4128.5|4122.5|4126|4120|56
1724938660000|2024-08-29 13:37:40|4126.5|4120.5|4126.5|4120.5|4127|4121|4125.5|4119.5|17
1724938670000|2024-08-29 13:37:50|4125.6|4119.6|4124.5|4118.5|4125.6|4119.6|4123.5|4117.5|27
1724938680000|2024-08-29 13:38:00|4123.6|4117.6|4125|4119|4126.5|4120.5|4123.5|4117.5|28
1724938690000|2024-08-29 13:38:10|4124.5|4118.5|4120.1|4114.1|4124.5|4118.5|4119.5|4113.5|64
1724938700000|2024-08-29 13:38:20|4120.5|4114.5|4123.5|4117.5|4123.5|4117.5|4120.5|4114.5|22
1724938710000|2024-08-29 13:38:30|4124|4118|4123|4117|4124.5|4118.5|4123|4117|42
1724938720000|2024-08-29 13:38:40|4123.5|4117.5|4126.5|4120.5|4127|4121|4123.5|4117.5|64
1724938730000|2024-08-29 13:38:50|4127.5|4121.5|4128|4122|4129.5|4123.5|4127|4121|69
1724938740000|2024-08-29 13:39:00|4128.5|4122.5|4126|4120|4129.5|4123.5|4125.5|4119.5|51
1724938750000|2024-08-29 13:39:10|4126.5|4120.5|4123.6|4117.6|4127|4121|4123.6|4117.6|112
1724938760000|2024-08-29 13:39:20|4124.1|4118.1|4125.5|4119.5|4126.5|4120.5|4123.6|4117.6|121
1724938770000|2024-08-29 13:39:30|4125|4119|4126|4120|4126|4120|4124.5|4118.5|12
1724938780000|2024-08-29 13:39:40|4126.5|4120.5|4127.5|4121.5|4127.5|4121.5|4126.5|4120.5|5
1724938790000|2024-08-29 13:39:50|4128|4122|4125|4119|4128|4122|4125|4119|19
1724938800000|2024-08-29 13:40:00|4124.5|4118.5|4124.5|4118.5|4125.5|4119.5|4123.5|4117.5|21
1724938810000|2024-08-29 13:40:10|4124|4118|4129.5|4123.5|4129.5|4123.5|4124|4118|69
1724938820000|2024-08-29 13:40:20|||||||||23
1724938830000|2024-08-29 13:40:30|4128.5|4122.5|4127.5|4121.5|4128.5|4122.5|4127|4121|29
1724938840000|2024-08-29 13:40:40|4128.5|4122.5|4131|4125|4131|4125|4128.5|4122.5|44
1724938850000|2024-08-29 13:40:50|4131.5|4125.5|4131.5|4125.5|4132|4126|4131|4125|13
1724938860000|2024-08-29 13:41:00|4131|4125|4130.5|4124.5|4132|4126|4129.5|4123.5|46
1724938870000|2024-08-29 13:41:10|4128.6|4122.6|4130.5|4124.5|4130.5|4124.5|4128.6|4122.6|109
1724938880000|2024-08-29 13:41:20|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|8
1724938890000|2024-08-29 13:41:30|4131|4125|4130.5|4124.5|4131.5|4125.5|4130.5|4124.5|16
1724938900000|2024-08-29 13:41:40|4131|4125|4133.5|4127.5|4133.5|4127.5|4131|4125|37
1724938910000|2024-08-29 13:41:50|4134|4128|4132.5|4126.5|4134|4128|4131.5|4125.5|33
1724938920000|2024-08-29 13:42:00|4131.5|4125.5|4130.5|4124.5|4131.5|4125.5|4129.5|4123.5|20
1724938930000|2024-08-29 13:42:10|4130|4124|4128.5|4122.5|4130|4124|4128.5|4122.5|11
1724938940000|2024-08-29 13:42:20|4128|4122|4125.5|4119.5|4128|4122|4125.5|4119.5|22
1724938950000|2024-08-29 13:42:30|4125|4119|4125.5|4119.5|4125.5|4119.5|4125|4119|9
1724938960000|2024-08-29 13:42:40|4126.5|4120.5|4124|4118|4126.5|4120.5|4123|4117|16
1724938970000|2024-08-29 13:42:50|||||||||3
1724938980000|2024-08-29 13:43:00|4123.5|4117.5|4128.5|4122.5|4128.5|4122.5|4123.5|4117.5|26
1724938990000|2024-08-29 13:43:10|4128|4122|4127.5|4121.5|4128.5|4122.5|4126.5|4120.5|13
1724939000000|2024-08-29 13:43:20|4126.5|4120.5|4128|4122|4128.5|4122.5|4126.5|4120.5|17
1724939010000|2024-08-29 13:43:30|4127.5|4121.5|4126.5|4120.5|4128|4122|4126|4120|13
1724939020000|2024-08-29 13:43:40|4127|4121|4127|4121|4127|4121|4126.5|4120.5|2
1724939030000|2024-08-29 13:43:50|4127.5|4121.5|4127.5|4121.5|4128.5|4122.5|4126.5|4120.5|14
1724939040000|2024-08-29 13:44:00|4129.5|4123.5|4128|4122|4129.5|4123.5|4127.5|4121.5|37
1724939050000|2024-08-29 13:44:10|4127.5|4121.5|4125.5|4119.5|4127.5|4121.5|4124.5|4118.5|27
1724939060000|2024-08-29 13:44:20|4125|4119|4125.5|4119.5|4126|4120|4125|4119|7
1724939070000|2024-08-29 13:44:30|4126.5|4120.5|4123.5|4117.5|4126.5|4120.5|4123.5|4117.5|18
1724939080000|2024-08-29 13:44:40|4123|4117|4122|4116|4123|4117|4121.5|4115.5|25
1724939090000|2024-08-29 13:44:50|4121.5|4115.5|4120.5|4114.5|4122|4116|4120.5|4114.5|11
1724939100000|2024-08-29 13:45:00|4121.5|4115.5|4120|4114|4123|4117|4120|4114|18
1724939110000|2024-08-29 13:45:10|4120.5|4114.5|4121.5|4115.5|4121.5|4115.5|4120|4114|14
1724939120000|2024-08-29 13:45:20|4121|4115|4121.5|4115.5|4121.5|4115.5|4120.5|4114.5|13
1724939130000|2024-08-29 13:45:30|4120.5|4114.5|4122.5|4116.5|4122.5|4116.5|4120.5|4114.5|15
1724939140000|2024-08-29 13:45:40|4123.5|4117.5|4122|4116|4125|4119|4121.5|4115.5|20
1724939150000|2024-08-29 13:45:50|4121.5|4115.5|4121.5|4115.5|4122.5|4116.5|4120.5|4114.5|19
1724939160000|2024-08-29 13:46:00|4122.5|4116.5|4121.5|4115.5|4123|4117|4120.5|4114.5|41
1724939170000|2024-08-29 13:46:10|4120.5|4114.5|4118.5|4112.5|4121.5|4115.5|4118|4112|129
1724939180000|2024-08-29 13:46:20|4117.5|4111.5|4118.5|4112.5|4118.5|4112.5|4116.5|4110.5|39
1724939190000|2024-08-29 13:46:30|4118|4112|4119|4113|4119.5|4113.5|4118|4112|33
1724939200000|2024-08-29 13:46:40|4118.5|4112.5|4119.5|4113.5|4119.5|4113.5|4118.5|4112.5|1
1724939210000|2024-08-29 13:46:50|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|0
1724939220000|2024-08-29 13:47:00|4118.5|4112.5|4120.5|4114.5|4120.5|4114.5|4118|4112|31
1724939240000|2024-08-29 13:47:20|4119.5|4113.5|4121|4115|4121|4115|4119.5|4113.5|23
1724939250000|2024-08-29 13:47:30|4120.5|4114.5|4121.5|4115.5|4122|4116|4120.5|4114.5|5
1724939260000|2024-08-29 13:47:40|4121|4115|4123|4117|4123|4117|4121|4115|5
1724939270000|2024-08-29 13:47:50|4122.5|4116.5|4125|4119|4125|4119|4122.5|4116.5|6
1724939280000|2024-08-29 13:48:00|4125.5|4119.5|4126|4120|4126.5|4120.5|4125.5|4119.5|58
1724939290000|2024-08-29 13:48:10|4125.5|4119.5|4124.5|4118.5|4125.5|4119.5|4124.5|4118.5|2
1724939300000|2024-08-29 13:48:20|4124|4118|4124|4118|4124|4118|4124|4118|8
1724939310000|2024-08-29 13:48:30|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|2
1724939320000|2024-08-29 13:48:40|4124.5|4118.5|4124|4118|4124.5|4118.5|4123.5|4117.5|18
1724939330000|2024-08-29 13:48:50|4126|4120|4126.5|4120.5|4126.5|4120.5|4123.5|4117.5|16
1724939340000|2024-08-29 13:49:00|4125.5|4119.5|4120.5|4114.5|4125.5|4119.5|4120.5|4114.5|55
1724939350000|2024-08-29 13:49:10|4121.5|4115.5|4122.5|4116.5|4122.5|4116.5|4121.5|4115.5|34
1724939360000|2024-08-29 13:49:20|4123|4117|4125.5|4119.5|4125.5|4119.5|4123|4117|12
1724939370000|2024-08-29 13:49:30|4126.5|4120.5|4128.5|4122.5|4128.5|4122.5|4126|4120|13
1724939380000|2024-08-29 13:49:40|4129|4123|4127|4121|4129|4123|4126.5|4120.5|27
1724939390000|2024-08-29 13:49:50|4126.5|4120.5|4124.5|4118.5|4126.5|4120.5|4124.5|4118.5|16
1724939400000|2024-08-29 13:50:00|4124|4118|4123|4117|4124|4118|4121.5|4115.5|26
1724939410000|2024-08-29 13:50:10|4122.5|4116.5|4123.5|4117.5|4123.5|4117.5|4122.5|4116.5|0
1724939420000|2024-08-29 13:50:20|4124|4118|4123.5|4117.5|4124|4118|4123.5|4117.5|6
1724939430000|2024-08-29 13:50:30|4122.5|4116.5|4122.5|4116.5|4124.5|4118.5|4122.5|4116.5|22
1724939440000|2024-08-29 13:50:40|||||||||2
1724939450000|2024-08-29 13:50:50|4123|4117|4122.5|4116.5|4123.5|4117.5|4122.5|4116.5|5
1724939460000|2024-08-29 13:51:00|4121.5|4115.5|4121.5|4115.5|4122.5|4116.5|4121.5|4115.5|13
1724939470000|2024-08-29 13:51:10|4121|4115|4122|4116|4122.5|4116.5|4121|4115|57
1724939480000|2024-08-29 13:51:20|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1724939490000|2024-08-29 13:51:30|4122.5|4116.5|4121.5|4115.5|4123|4117|4121.5|4115.5|12
1724939500000|2024-08-29 13:51:40|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4121.5|4115.5|20
1724939510000|2024-08-29 13:51:50|4123.5|4117.5|4120.5|4114.5|4123.5|4117.5|4120.5|4114.5|24
1724939520000|2024-08-29 13:52:00|4121|4115|4120|4114|4121|4115|4120|4114|16
1724939530000|2024-08-29 13:52:10|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|74
1724939540000|2024-08-29 13:52:20|4117|4111|4118|4112|4119|4113|4116.5|4110.5|27
1724939550000|2024-08-29 13:52:30|4118.5|4112.5|4119.5|4113.5|4119.5|4113.5|4118.5|4112.5|5
1724939560000|2024-08-29 13:52:40|4120|4114|4122|4116|4122|4116|4120|4114|25
1724939570000|2024-08-29 13:52:50|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|10
1724939580000|2024-08-29 13:53:00|4122|4116|4124.5|4118.5|4124.5|4118.5|4122|4116|21
1724939590000|2024-08-29 13:53:10|4126|4120|4127|4121|4128|4122|4126|4120|72
1724939600000|2024-08-29 13:53:20|4127.5|4121.5|4129|4123|4129|4123|4127.5|4121.5|7
1724939610000|2024-08-29 13:53:30|4129.5|4123.5|4129.5|4123.5|4130.5|4124.5|4129.5|4123.5|7
1724939620000|2024-08-29 13:53:40|4129|4123|4129|4123|4130|4124|4128.5|4122.5|21
1724939630000|2024-08-29 13:53:50|4129.5|4123.5|4129.5|4123.5|4130.5|4124.5|4129.5|4123.5|9
1724939640000|2024-08-29 13:54:00|4128.5|4122.5|4127.5|4121.5|4128.5|4122.5|4127.5|4121.5|14
1724939650000|2024-08-29 13:54:10|4128|4122|4127.5|4121.5|4128.5|4122.5|4127.5|4121.5|11
1724939660000|2024-08-29 13:54:20|4128.5|4122.5|4126.5|4120.5|4128.5|4122.5|4126.5|4120.5|5
1724939670000|2024-08-29 13:54:30|4126|4120|4124.5|4118.5|4126.5|4120.5|4124.5|4118.5|42
1724939680000|2024-08-29 13:54:40|4123.5|4117.5|4122.5|4116.5|4123.5|4117.5|4122.5|4116.5|12
1724939690000|2024-08-29 13:54:50|4121.5|4115.5|4123|4117|4123.5|4117.5|4121.5|4115.5|12
1724939700000|2024-08-29 13:55:00|4122.5|4116.5|4123.5|4117.5|4123.5|4117.5|4122.5|4116.5|20
1724939710000|2024-08-29 13:55:10|||||||||45
1724939720000|2024-08-29 13:55:20|4122.5|4116.5|4123|4117|4123|4117|4122.5|4116.5|5
1724939730000|2024-08-29 13:55:30|4122.5|4116.5|4123|4117|4123.5|4117.5|4122.5|4116.5|7
1724939740000|2024-08-29 13:55:40|4122.5|4116.5|4119.5|4113.5|4122.5|4116.5|4119.5|4113.5|37
1724939750000|2024-08-29 13:55:50|4120.5|4114.5|4122.5|4116.5|4122.5|4116.5|4120.5|4114.5|3
1724939780000|2024-08-29 13:56:20|4119.5|4113.5|4116.5|4110.5|4119.5|4113.5|4116.5|4110.5|51
1724939790000|2024-08-29 13:56:30|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|7
1724939800000|2024-08-29 13:56:40|4115.5|4109.5|4119.5|4113.5|4119.5|4113.5|4115.5|4109.5|43
1724939820000|2024-08-29 13:57:00|4118.5|4112.5|4118.5|4112.5|4119|4113|4118.5|4112.5|6
1724939830000|2024-08-29 13:57:10|4119|4113|4120|4114|4120.5|4114.5|4118.5|4112.5|13
1724939840000|2024-08-29 13:57:20|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|2
1724939850000|2024-08-29 13:57:30|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4119.5|4113.5|11
1724939860000|2024-08-29 13:57:40|4121.5|4115.5|4120.5|4114.5|4121.5|4115.5|4120.5|4114.5|34
1724939870000|2024-08-29 13:57:50|4121|4115|4122.5|4116.5|4122.5|4116.5|4121|4115|7
1724939880000|2024-08-29 13:58:00|4121.5|4115.5|4122.5|4116.5|4122.5|4116.5|4121|4115|38
1724939890000|2024-08-29 13:58:10|4121.5|4115.5|4122.5|4116.5|4122.5|4116.5|4121.5|4115.5|14
1724939900000|2024-08-29 13:58:20|||||||||26
1724939910000|2024-08-29 13:58:30|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|10
1724939920000|2024-08-29 13:58:40|||||||||1
1724939930000|2024-08-29 13:58:50|4122|4116|4122.5|4116.5|4122.5|4116.5|4120.5|4114.5|36
1724939940000|2024-08-29 13:59:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|7
1724939960000|2024-08-29 13:59:20|4122.5|4116.5|4124.5|4118.5|4124.5|4118.5|4122|4116|39
1724939970000|2024-08-29 13:59:30|4126|4120|4122.5|4116.5|4126|4120|4122.5|4116.5|35
1724939980000|2024-08-29 13:59:40|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|7
1724939990000|2024-08-29 13:59:50|4124|4118|4125|4119|4125.5|4119.5|4124|4118|30
1724940000000|2024-08-29 14:00:00|4125.5|4119.5|4127.5|4121.5|4128.5|4122.5|4125.5|4119.5|75
1724940010000|2024-08-29 14:00:10|4126.5|4120.5|4126|4120|4126.5|4120.5|4125.5|4119.5|5
1724940020000|2024-08-29 14:00:20|4125.5|4119.5|4123.5|4117.5|4127|4121|4123.5|4117.5|30
1724940030000|2024-08-29 14:00:30|4124|4118|4125.5|4119.5|4125.5|4119.5|4124|4118|6
1724940040000|2024-08-29 14:00:40|4125|4119|4125.5|4119.5|4125.5|4119.5|4124.5|4118.5|8
1724940050000|2024-08-29 14:00:50|4126|4120|4126.5|4120.5|4126.5|4120.5|4125.5|4119.5|12
1724940060000|2024-08-29 14:01:00|||||||||2
1724940070000|2024-08-29 14:01:10|4125.5|4119.5|4128.5|4122.5|4128.5|4122.5|4125.5|4119.5|45
1724940080000|2024-08-29 14:01:20|||||||||18
1724940090000|2024-08-29 14:01:30|||||||||12
1724940100000|2024-08-29 14:01:40|4127.5|4121.5|4126.5|4120.5|4127.5|4121.5|4126.5|4120.5|12
1724940110000|2024-08-29 14:01:50|||||||||4
1724940120000|2024-08-29 14:02:00|4127.5|4121.5|4126.5|4120.5|4127.5|4121.5|4126.5|4120.5|16
1724940130000|2024-08-29 14:02:10|4127|4121|4125.5|4119.5|4127.5|4121.5|4125.5|4119.5|7
1724940140000|2024-08-29 14:02:20|4126|4120|4125.5|4119.5|4126|4120|4124.5|4118.5|19
1724940150000|2024-08-29 14:02:30|4126.5|4120.5|4127|4121|4127|4121|4126|4120|6
1724940160000|2024-08-29 14:02:40|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|1
1724940170000|2024-08-29 14:02:50|4128.5|4122.5|4127.5|4121.5|4128.5|4122.5|4127.5|4121.5|82
1724940180000|2024-08-29 14:03:00|4128|4122|4126|4120|4128|4122|4125.5|4119.5|10
1724940190000|2024-08-29 14:03:10|4125.5|4119.5|4127.5|4121.5|4127.5|4121.5|4125.5|4119.5|4
1724940200000|2024-08-29 14:03:20|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4125.5|4119.5|12
1724940210000|2024-08-29 14:03:30|4127|4121|4127|4121|4127|4121|4126.5|4120.5|7
1724940220000|2024-08-29 14:03:40|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127|4121|7
1724940230000|2024-08-29 14:03:50|||||||||1
1724940240000|2024-08-29 14:04:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|14
1724940250000|2024-08-29 14:04:10|4127.5|4121.5|4126.5|4120.5|4127.5|4121.5|4126.5|4120.5|31
1724940260000|2024-08-29 14:04:20|4127|4121|4127.5|4121.5|4127.5|4121.5|4127|4121|17
1724940270000|2024-08-29 14:04:30|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4127.5|4121.5|40
1724940300000|2024-08-29 14:05:00|||||||||1
1724940310000|2024-08-29 14:05:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|16
1724940320000|2024-08-29 14:05:20|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|3
1724940330000|2024-08-29 14:05:30|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|34
1724940340000|2024-08-29 14:05:40|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4127|4121|109
1724940350000|2024-08-29 14:05:50|4127.5|4121.5|4128.5|4122.5|4128.5|4122.5|4127.5|4121.5|23
1724940360000|2024-08-29 14:06:00|||||||||4
1724940370000|2024-08-29 14:06:10|4127.5|4121.5|4127.5|4121.5|4128|4122|4127.5|4121.5|12
1724940380000|2024-08-29 14:06:20|4126.5|4120.5|4127.5|4121.5|4127.5|4121.5|4126.5|4120.5|8
1724940390000|2024-08-29 14:06:30|4127|4121|4128.5|4122.5|4128.5|4122.5|4126.5|4120.5|15
1724940400000|2024-08-29 14:06:40|||||||||10
1724940410000|2024-08-29 14:06:50|4129.4|4123.4|4127.4|4121.4|4129.4|4123.4|4127.4|4121.4|24
1724940420000|2024-08-29 14:07:00|4128.4|4122.4|4128.9|4122.9|4129.4|4123.4|4128.4|4122.4|66
1724940430000|2024-08-29 14:07:10|4128.4|4122.4|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|1
1724940440000|2024-08-29 14:07:20|4128.5|4122.5|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|6
1724940450000|2024-08-29 14:07:30|4129.4|4123.4|4128.5|4122.5|4129.4|4123.4|4128.5|4122.5|49
1724940460000|2024-08-29 14:07:40|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4127.4|4121.4|18
1724940480000|2024-08-29 14:08:00|4127.5|4121.5|4126.5|4120.5|4127.5|4121.5|4126.4|4120.4|26
1724940490000|2024-08-29 14:08:10|4126.9|4120.9|4125.4|4119.4|4126.9|4120.9|4124.9|4118.9|8
1724940500000|2024-08-29 14:08:20|||||||||3
1724940510000|2024-08-29 14:08:30|4126.4|4120.4|4126.4|4120.4|4126.5|4120.5|4125.5|4119.5|20
1724940520000|2024-08-29 14:08:40|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|11
1724940530000|2024-08-29 14:08:50|4126|4120|4127.4|4121.4|4127.5|4121.5|4126|4120|37
1724940540000|2024-08-29 14:09:00|4127.5|4121.5|4126.5|4120.5|4127.5|4121.5|4126.5|4120.5|13
1724940550000|2024-08-29 14:09:10|4126.4|4120.4|4126.5|4120.5|4126.5|4120.5|4125.5|4119.5|15
1724940560000|2024-08-29 14:09:20|4127.5|4121.5|4128.5|4122.5|4128.5|4122.5|4127.5|4121.5|36
1724940570000|2024-08-29 14:09:30|4128.4|4122.4|4128.5|4122.5|4128.9|4122.9|4128.4|4122.4|13
1724940580000|2024-08-29 14:09:40|4128.9|4122.9|4129.4|4123.4|4129.4|4123.4|4128.9|4122.9|43
1724940590000|2024-08-29 14:09:50|4128.5|4122.5|4129.4|4123.4|4129.4|4123.4|4128.5|4122.5|14
1724940600000|2024-08-29 14:10:00|4129|4123|4129.4|4123.4|4129.4|4123.4|4129|4123|16
1724940610000|2024-08-29 14:10:10|4129|4123|4128.4|4122.4|4129|4123|4128.4|4122.4|104
1724940620000|2024-08-29 14:10:20|4129.4|4123.4|4128.5|4122.5|4129.4|4123.4|4128.5|4122.5|28
1724940630000|2024-08-29 14:10:30|4128.4|4122.4|4128.4|4122.4|4129.4|4123.4|4128.4|4122.4|42
1724940640000|2024-08-29 14:10:40|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4128.5|4122.5|18
1724940650000|2024-08-29 14:10:50|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|21
1724940660000|2024-08-29 14:11:00|4129.4|4123.4|4128.4|4122.4|4129.4|4123.4|4128|4122|20
1724940670000|2024-08-29 14:11:10|4127.9|4121.9|4127.4|4121.4|4127.9|4121.9|4127.4|4121.4|6
1724940690000|2024-08-29 14:11:30|4127.9|4121.9|4128.4|4122.4|4128.4|4122.4|4127.9|4121.9|9
1724940700000|2024-08-29 14:11:40|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|12
1724940710000|2024-08-29 14:11:50|4129.9|4123.9|4130.4|4124.4|4130.4|4124.4|4129.9|4123.9|51
1724940720000|2024-08-29 14:12:00|4129.4|4123.4|4130.4|4124.4|4130.4|4124.4|4129.4|4123.4|32
1724940730000|2024-08-29 14:12:10|4129.4|4123.4|4128.4|4122.4|4129.4|4123.4|4127.4|4121.4|47
1724940740000|2024-08-29 14:12:20|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|21
1724940760000|2024-08-29 14:12:40|4127.9|4121.9|4126.4|4120.4|4128.4|4122.4|4125.4|4119.4|65
1724940770000|2024-08-29 14:12:50|4126.9|4120.9|4126.9|4120.9|4127.4|4121.4|4126.4|4120.4|22
1724940780000|2024-08-29 14:13:00|4127.4|4121.4|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|6
1724940790000|2024-08-29 14:13:10|4126.9|4120.9|4128.4|4122.4|4128.4|4122.4|4126.9|4120.9|14
1724940800000|2024-08-29 14:13:20|4127.5|4121.5|4129.4|4123.4|4129.4|4123.4|4127.4|4121.4|82
1724940810000|2024-08-29 14:13:30|4128.4|4122.4|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|8
1724940830000|2024-08-29 14:13:50|4128.4|4122.4|4129.4|4123.4|4129.4|4123.4|4127.9|4121.9|19
1724940840000|2024-08-29 14:14:00|4128.9|4122.9|4130.4|4124.4|4130.4|4124.4|4128.9|4122.9|24
1724940850000|2024-08-29 14:14:10|4129.9|4123.9|4128.4|4122.4|4129.9|4123.9|4128.4|4122.4|20
1724940860000|2024-08-29 14:14:20|4129.4|4123.4|4129.9|4123.9|4129.9|4123.9|4129.4|4123.4|5
1724940870000|2024-08-29 14:14:30|4129.4|4123.4|4130.4|4124.4|4130.4|4124.4|4129.4|4123.4|4
1724940880000|2024-08-29 14:14:40|4129.9|4123.9|4128.4|4122.4|4129.9|4123.9|4128.4|4122.4|22
1724940890000|2024-08-29 14:14:50|4128.9|4122.9|4129.4|4123.4|4129.4|4123.4|4128.4|4122.4|2
1724940900000|2024-08-29 14:15:00|4129.9|4123.9|4129.4|4123.4|4130.4|4124.4|4129.4|4123.4|45
1724940910000|2024-08-29 14:15:10|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.4|4123.4|69
1724940920000|2024-08-29 14:15:20|4129.4|4123.4|4130.4|4124.4|4130.4|4124.4|4129.4|4123.4|118
1724940930000|2024-08-29 14:15:30|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.4|4123.4|33
1724940940000|2024-08-29 14:15:40|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4
1724940950000|2024-08-29 14:15:50|||||||||20
1724940960000|2024-08-29 14:16:00|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|33
1724940970000|2024-08-29 14:16:10|4127.9|4121.9|4127.4|4121.4|4127.9|4121.9|4127.4|4121.4|18
1724940980000|2024-08-29 14:16:20|4128.4|4122.4|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|5
1724940990000|2024-08-29 14:16:30|4127.9|4121.9|4128.4|4122.4|4128.9|4122.9|4127.9|4121.9|4
1724941000000|2024-08-29 14:16:40|4128.9|4122.9|4129.4|4123.4|4129.4|4123.4|4128.9|4122.9|3
1724941010000|2024-08-29 14:16:50|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|50
1724941020000|2024-08-29 14:17:00|4131.4|4125.4|4131.9|4125.9|4131.9|4125.9|4130.9|4124.9|81
1724941030000|2024-08-29 14:17:10|4132.4|4126.4|4136.9|4130.9|4137.4|4131.4|4132.4|4126.4|60
1724941040000|2024-08-29 14:17:20|4136.4|4130.4|4137.4|4131.4|4137.4|4131.4|4136.4|4130.4|43
1724941050000|2024-08-29 14:17:30|4136.4|4130.4|4136.4|4130.4|4136.9|4130.9|4136.4|4130.4|8
1724941060000|2024-08-29 14:17:40|4136.9|4130.9|4136.4|4130.4|4137.4|4131.4|4136.4|4130.4|7
1724941070000|2024-08-29 14:17:50|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|10
1724941080000|2024-08-29 14:18:00|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.4|4130.4|24
1724941090000|2024-08-29 14:18:10|4136.4|4130.4|4135.4|4129.4|4136.4|4130.4|4135.4|4129.4|8
1724941100000|2024-08-29 14:18:20|4134.4|4128.4|4133.4|4127.4|4134.4|4128.4|4132.9|4126.9|12
1724941110000|2024-08-29 14:18:30|4133.9|4127.9|4135.9|4129.9|4135.9|4129.9|4133.9|4127.9|13
1724941120000|2024-08-29 14:18:40|4136.4|4130.4|4136.9|4130.9|4137.4|4131.4|4136.4|4130.4|14
1724941130000|2024-08-29 14:18:50|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|55
1724941140000|2024-08-29 14:19:00|4136.9|4130.9|4136.4|4130.4|4137.4|4131.4|4136.4|4130.4|17
1724941150000|2024-08-29 14:19:10|4137.4|4131.4|4136.9|4130.9|4137.4|4131.4|4135.9|4129.9|18
1724941160000|2024-08-29 14:19:20|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4136.4|4130.4|4
1724941170000|2024-08-29 14:19:30|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.4|4130.4|8
1724941180000|2024-08-29 14:19:40|4136.4|4130.4|4136.4|4130.4|4136.9|4130.9|4136.4|4130.4|7
1724941190000|2024-08-29 14:19:50|||||||||7
1724941200000|2024-08-29 14:20:00|4135.9|4129.9|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|2
1724941210000|2024-08-29 14:20:10|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.4|4130.4|9
1724941220000|2024-08-29 14:20:20|||||||||31
1724941230000|2024-08-29 14:20:30|4139.4|4133.4|4140.4|4134.4|4140.4|4134.4|4139.4|4133.4|35
1724941240000|2024-08-29 14:20:40|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|17
1724941250000|2024-08-29 14:20:50|4138.4|4132.4|4138.9|4132.9|4138.9|4132.9|4137.4|4131.4|11
1724941260000|2024-08-29 14:21:00|4136.5|4130.5|4135.4|4129.4|4136.5|4130.5|4135.4|4129.4|103
1724941270000|2024-08-29 14:21:10|4135.9|4129.9|4137.4|4131.4|4137.4|4131.4|4135.4|4129.4|34
1724941280000|2024-08-29 14:21:20|4138.4|4132.4|4137.4|4131.4|4138.4|4132.4|4137.4|4131.4|9
1724941290000|2024-08-29 14:21:30|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|3
1724941300000|2024-08-29 14:21:40|4138.4|4132.4|4140.9|4134.9|4140.9|4134.9|4138.4|4132.4|10
1724941310000|2024-08-29 14:21:50|4140.4|4134.4|4142.4|4136.4|4142.4|4136.4|4140.4|4134.4|11
1724941320000|2024-08-29 14:22:00|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|20
1724941330000|2024-08-29 14:22:10|4141.9|4135.9|4140.4|4134.4|4141.9|4135.9|4140.4|4134.4|5
1724941340000|2024-08-29 14:22:20|4139.5|4133.5|4139.4|4133.4|4139.5|4133.5|4138.9|4132.9|12
1724941350000|2024-08-29 14:22:30|4138.9|4132.9|4139.4|4133.4|4139.4|4133.4|4138.4|4132.4|8
1724941360000|2024-08-29 14:22:40|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|9
1724941370000|2024-08-29 14:22:50|4138.4|4132.4|4137.4|4131.4|4138.4|4132.4|4137.4|4131.4|13
1724941390000|2024-08-29 14:23:10|4136.4|4130.4|4137.4|4131.4|4137.4|4131.4|4136.4|4130.4|14
1724941410000|2024-08-29 14:23:30|4138.4|4132.4|4138.4|4132.4|4138.9|4132.9|4137.4|4131.4|8
1724941420000|2024-08-29 14:23:40|4138.9|4132.9|4138.4|4132.4|4139.4|4133.4|4138.4|4132.4|5
1724941430000|2024-08-29 14:23:50|4138.9|4132.9|4138.4|4132.4|4138.9|4132.9|4138.4|4132.4|2
1724941440000|2024-08-29 14:24:00|4138.9|4132.9|4139.4|4133.4|4139.4|4133.4|4138.9|4132.9|4
1724941450000|2024-08-29 14:24:10|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4137.4|4131.4|16
1724941460000|2024-08-29 14:24:20|4138.9|4132.9|4137.4|4131.4|4138.9|4132.9|4137.4|4131.4|1
1724941480000|2024-08-29 14:24:40|4137.9|4131.9|4138.9|4132.9|4138.9|4132.9|4137.4|4131.4|14
1724941490000|2024-08-29 14:24:50|4137.9|4131.9|4136.9|4130.9|4137.9|4131.9|4136.4|4130.4|24
1724941500000|2024-08-29 14:25:00|4136.4|4130.4|4137.4|4131.4|4137.9|4131.9|4135.4|4129.4|26
1724941510000|2024-08-29 14:25:10|4138.4|4132.4|4137.4|4131.4|4138.4|4132.4|4137.4|4131.4|11
1724941520000|2024-08-29 14:25:20|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.4|4131.4|13
1724941530000|2024-08-29 14:25:30|4137.4|4131.4|4136.4|4130.4|4137.9|4131.9|4136.4|4130.4|31
1724941540000|2024-08-29 14:25:40|4135.4|4129.4|4136.4|4130.4|4136.4|4130.4|4135.4|4129.4|15
1724941550000|2024-08-29 14:25:50|4137.4|4131.4|4136.4|4130.4|4137.4|4131.4|4136.4|4130.4|6
1724941560000|2024-08-29 14:26:00|4136.9|4130.9|4138.4|4132.4|4138.4|4132.4|4136.9|4130.9|27
1724941570000|2024-08-29 14:26:10|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4137.9|4131.9|22
1724941580000|2024-08-29 14:26:20|4141.3|4135.3|4141.4|4135.4|4141.4|4135.4|4141.3|4135.3|37
1724941590000|2024-08-29 14:26:30|4142.4|4136.4|4144.4|4138.4|4144.4|4138.4|4142.4|4136.4|51
1724941600000|2024-08-29 14:26:40|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|10
1724941610000|2024-08-29 14:26:50|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|3
1724941620000|2024-08-29 14:27:00|4142.9|4136.9|4143.4|4137.4|4143.4|4137.4|4142.9|4136.9|58
1724941630000|2024-08-29 14:27:10|4142.4|4136.4|4143.4|4137.4|4143.4|4137.4|4142.4|4136.4|18
1724941640000|2024-08-29 14:27:20|4145.4|4139.4|4143.4|4137.4|4145.4|4139.4|4143.4|4137.4|54
1724941650000|2024-08-29 14:27:30|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4143.4|4137.4|18
1724941660000|2024-08-29 14:27:40|4143.9|4137.9|4144.4|4138.4|4144.4|4138.4|4143.9|4137.9|5
1724941680000|2024-08-29 14:28:00|4143.4|4137.4|4144.4|4138.4|4144.4|4138.4|4142.9|4136.9|16
1724941690000|2024-08-29 14:28:10|4143.9|4137.9|4144.9|4138.9|4144.9|4138.9|4143.9|4137.9|26
1724941700000|2024-08-29 14:28:20|4144.4|4138.4|4144.9|4138.9|4145.4|4139.4|4144.4|4138.4|25
1724941710000|2024-08-29 14:28:30|4145.4|4139.4|4142.4|4136.4|4145.4|4139.4|4142.4|4136.4|14
1724941720000|2024-08-29 14:28:40|||||||||46
1724941730000|2024-08-29 14:28:50|4142.9|4136.9|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|4
1724941740000|2024-08-29 14:29:00|4142.9|4136.9|4142.4|4136.4|4143.4|4137.4|4142.4|4136.4|5
1724941750000|2024-08-29 14:29:10|4142.9|4136.9|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|14
1724941760000|2024-08-29 14:29:20|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|36
1724941770000|2024-08-29 14:29:30|4139.9|4133.9|4140.9|4134.9|4140.9|4134.9|4139.4|4133.4|15
1724941780000|2024-08-29 14:29:40|4141.4|4135.4|4141.4|4135.4|4141.9|4135.9|4140.9|4134.9|12
1724941790000|2024-08-29 14:29:50|4141.9|4135.9|4141.9|4135.9|4142.4|4136.4|4141.4|4135.4|4
1724941800000|2024-08-29 14:30:00|4142.4|4136.4|4142.9|4136.9|4143.4|4137.4|4142.4|4136.4|30
1724941810000|2024-08-29 14:30:10|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4141.9|4135.9|17
1724941820000|2024-08-29 14:30:20|4141.4|4135.4|4143.4|4137.4|4143.4|4137.4|4141.4|4135.4|24
1724941830000|2024-08-29 14:30:30|||||||||29
1724941840000|2024-08-29 14:30:40|4142.5|4136.5|4143.4|4137.4|4143.4|4137.4|4141.4|4135.4|25
1724941850000|2024-08-29 14:30:50|4144.4|4138.4|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|30
1724941860000|2024-08-29 14:31:00|4143.4|4137.4|4141.4|4135.4|4144.4|4138.4|4141.4|4135.4|84
1724941870000|2024-08-29 14:31:10|4141.9|4135.9|4141.4|4135.4|4142.4|4136.4|4141.4|4135.4|7
1724941880000|2024-08-29 14:31:20|4141.9|4135.9|4141.4|4135.4|4143.4|4137.4|4141.4|4135.4|9
1724941890000|2024-08-29 14:31:30|4141.9|4135.9|4142.4|4136.4|4142.4|4136.4|4141.9|4135.9|2
1724941900000|2024-08-29 14:31:40|4139.9|4133.9|4138.4|4132.4|4139.9|4133.9|4138.4|4132.4|21
1724941910000|2024-08-29 14:31:50|4138.9|4132.9|4139.4|4133.4|4139.4|4133.4|4138.4|4132.4|15
1724941920000|2024-08-29 14:32:00|4138.9|4132.9|4138.4|4132.4|4139.4|4133.4|4138.4|4132.4|7
1724941930000|2024-08-29 14:32:10|4137.4|4131.4|4136.4|4130.4|4137.4|4131.4|4136.4|4130.4|19
1724941940000|2024-08-29 14:32:20|4137.4|4131.4|4137.4|4131.4|4138.4|4132.4|4137.4|4131.4|84
1724941950000|2024-08-29 14:32:30|4138.4|4132.4|4138.4|4132.4|4138.9|4132.9|4138.4|4132.4|21
1724941960000|2024-08-29 14:32:40|4139.4|4133.4|4138.9|4132.9|4139.4|4133.4|4138.4|4132.4|24
1724941970000|2024-08-29 14:32:50|4139.4|4133.4|4139.9|4133.9|4139.9|4133.9|4139.4|4133.4|3
1724941980000|2024-08-29 14:33:00|4139.4|4133.4|4138.4|4132.4|4139.4|4133.4|4138.4|4132.4|8
1724941990000|2024-08-29 14:33:10|||||||||2
1724942000000|2024-08-29 14:33:20|4139.4|4133.4|4138.9|4132.9|4139.4|4133.4|4138.4|4132.4|13
1724942010000|2024-08-29 14:33:30|4139.4|4133.4|4140.4|4134.4|4140.4|4134.4|4137.4|4131.4|30
1724942020000|2024-08-29 14:33:40|4141.4|4135.4|4141.4|4135.4|4141.9|4135.9|4140.9|4134.9|22
1724942030000|2024-08-29 14:33:50|4141.9|4135.9|4142.4|4136.4|4142.4|4136.4|4141.9|4135.9|2
1724942040000|2024-08-29 14:34:00|4142.9|4136.9|4143.4|4137.4|4143.9|4137.9|4142.9|4136.9|5
1724942050000|2024-08-29 14:34:10|4143.9|4137.9|4143.4|4137.4|4143.9|4137.9|4143.4|4137.4|3
1724942060000|2024-08-29 14:34:20|4142.4|4136.4|4142.4|4136.4|4142.9|4136.9|4141.4|4135.4|42
1724942070000|2024-08-29 14:34:30|4141.4|4135.4|4142.4|4136.4|4142.4|4136.4|4141.4|4135.4|6
1724942080000|2024-08-29 14:34:40|4142.9|4136.9|4141.9|4135.9|4142.9|4136.9|4141.4|4135.4|14
1724942090000|2024-08-29 14:34:50|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|1
1724942100000|2024-08-29 14:35:00|||||||||1
1724942110000|2024-08-29 14:35:10|4143.9|4137.9|4143.9|4137.9|4144.9|4138.9|4143.9|4137.9|29
1724942120000|2024-08-29 14:35:20|4143.4|4137.4|4146.4|4140.4|4146.4|4140.4|4143.4|4137.4|35
1724942130000|2024-08-29 14:35:30|4149.4|4143.4|4151.9|4145.9|4151.9|4145.9|4149.4|4143.4|77
1724942140000|2024-08-29 14:35:40|4151.5|4145.5|4152.4|4146.4|4152.5|4146.5|4151.4|4145.4|102
1724942150000|2024-08-29 14:35:50|4152.5|4146.5|4152.4|4146.4|4152.5|4146.5|4152.4|4146.4|4
1724942160000|2024-08-29 14:36:00|4152.5|4146.5|4154.5|4148.5|4154.5|4148.5|4152.5|4146.5|70
1724942170000|2024-08-29 14:36:10|4154.4|4148.4|4153.5|4147.5|4154.5|4148.5|4153.4|4147.4|12
1724942180000|2024-08-29 14:36:20|4154.4|4148.4|4155.4|4149.4|4155.4|4149.4|4154.4|4148.4|18
1724942190000|2024-08-29 14:36:30|4155.9|4149.9|4154.9|4148.9|4157.4|4151.4|4154.9|4148.9|33
1724942200000|2024-08-29 14:36:40|4155.4|4149.4|4156.4|4150.4|4156.4|4150.4|4155.4|4149.4|11
1724942210000|2024-08-29 14:36:50|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|45
1724942220000|2024-08-29 14:37:00|4156.4|4150.4|4156.4|4150.4|4157.4|4151.4|4156.4|4150.4|25
1724942230000|2024-08-29 14:37:10|4156.9|4150.9|4157.9|4151.9|4159.4|4153.4|4156.5|4150.5|80
1724942240000|2024-08-29 14:37:20|4158.4|4152.4|4159.4|4153.4|4159.4|4153.4|4158.4|4152.4|23
1724942250000|2024-08-29 14:37:30|4158.9|4152.9|4158.4|4152.4|4159.4|4153.4|4157.9|4151.9|19
1724942260000|2024-08-29 14:37:40|4159.4|4153.4|4158.4|4152.4|4159.4|4153.4|4158.4|4152.4|58
1724942270000|2024-08-29 14:37:50|4156.4|4150.4|4157.4|4151.4|4157.4|4151.4|4156.4|4150.4|11
1724942280000|2024-08-29 14:38:00|4156.4|4150.4|4156.4|4150.4|4156.9|4150.9|4156.4|4150.4|5
1724942290000|2024-08-29 14:38:10|4157.4|4151.4|4159.4|4153.4|4159.4|4153.4|4157.4|4151.4|37
1724942300000|2024-08-29 14:38:20|4158.5|4152.5|4159.4|4153.4|4159.4|4153.4|4158.4|4152.4|96
1724942310000|2024-08-29 14:38:30|4158.9|4152.9|4159.4|4153.4|4159.4|4153.4|4158.9|4152.9|39
1724942320000|2024-08-29 14:38:40|4158.4|4152.4|4159.4|4153.4|4159.4|4153.4|4158.4|4152.4|13
1724942330000|2024-08-29 14:38:50|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|27
1724942340000|2024-08-29 14:39:00|4158.4|4152.4|4161.4|4155.4|4161.4|4155.4|4158.4|4152.4|29
1724942350000|2024-08-29 14:39:10|4160.4|4154.4|4160.9|4154.9|4160.9|4154.9|4160.4|4154.4|34
1724942360000|2024-08-29 14:39:20|4161.4|4155.4|4160.9|4154.9|4161.4|4155.4|4160.4|4154.4|13
1724942370000|2024-08-29 14:39:30|4161.4|4155.4|4160.4|4154.4|4161.4|4155.4|4160.4|4154.4|9
1724942380000|2024-08-29 14:39:40|4158.4|4152.4|4159.4|4153.4|4159.4|4153.4|4158.4|4152.4|16
1724942390000|2024-08-29 14:39:50|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|8
1724942400000|2024-08-29 14:40:00|4160.9|4154.9|4161.4|4155.4|4161.4|4155.4|4160.9|4154.9|24
1724942410000|2024-08-29 14:40:10|4162.4|4156.4|4160.9|4154.9|4162.4|4156.4|4160.9|4154.9|28
1724942420000|2024-08-29 14:40:20|4161.4|4155.4|4160.4|4154.4|4161.4|4155.4|4160.4|4154.4|58
1724942430000|2024-08-29 14:40:30|4159.4|4153.4|4159.9|4153.9|4159.9|4153.9|4159.4|4153.4|13
1724942440000|2024-08-29 14:40:40|4159.4|4153.4|4158.4|4152.4|4159.4|4153.4|4157.4|4151.4|11
1724942450000|2024-08-29 14:40:50|4157.9|4151.9|4158.4|4152.4|4158.9|4152.9|4157.9|4151.9|18
1724942460000|2024-08-29 14:41:00|4158.9|4152.9|4155.4|4149.4|4158.9|4152.9|4155.4|4149.4|25
1724942470000|2024-08-29 14:41:10|4155.9|4149.9|4156.4|4150.4|4156.4|4150.4|4155.9|4149.9|3
1724942480000|2024-08-29 14:41:20|4156.9|4150.9|4156.4|4150.4|4156.9|4150.9|4156.4|4150.4|6
1724942490000|2024-08-29 14:41:30|4155.9|4149.9|4154.4|4148.4|4157.4|4151.4|4154.4|4148.4|57
1724942500000|2024-08-29 14:41:40|4153.9|4147.9|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|4
1724942510000|2024-08-29 14:41:50|4155.4|4149.4|4156.4|4150.4|4156.4|4150.4|4155.4|4149.4|15
1724942520000|2024-08-29 14:42:00|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|3
1724942530000|2024-08-29 14:42:10|4158.4|4152.4|4158.4|4152.4|4158.9|4152.9|4158.4|4152.4|9
1724942540000|2024-08-29 14:42:20|4159.4|4153.4|4158.4|4152.4|4159.4|4153.4|4158.4|4152.4|55
1724942550000|2024-08-29 14:42:30|4158.9|4152.9|4158.9|4152.9|4159.4|4153.4|4158.4|4152.4|24
1724942560000|2024-08-29 14:42:40|4158.4|4152.4|4157.4|4151.4|4159.4|4153.4|4157.4|4151.4|36
1724942570000|2024-08-29 14:42:50|4157.9|4151.9|4157.4|4151.4|4158.4|4152.4|4157.4|4151.4|13
1724942580000|2024-08-29 14:43:00|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|12
1724942590000|2024-08-29 14:43:10|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|14
1724942600000|2024-08-29 14:43:20|4156.4|4150.4|4157.4|4151.4|4157.4|4151.4|4156.4|4150.4|39
1724942610000|2024-08-29 14:43:30|4158.4|4152.4|4157.4|4151.4|4158.4|4152.4|4157.4|4151.4|7
1724942620000|2024-08-29 14:43:40|4158.4|4152.4|4159.4|4153.4|4159.4|4153.4|4158.4|4152.4|19
1724942630000|2024-08-29 14:43:50|||||||||3
1724942640000|2024-08-29 14:44:00|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4158.4|4152.4|15
1724942650000|2024-08-29 14:44:10|4160.4|4154.4|4161.4|4155.4|4161.4|4155.4|4160.4|4154.4|7
1724942660000|2024-08-29 14:44:20|4167.4|4161.4|4168.9|4162.9|4169.4|4163.4|4167.4|4161.4|109
1724942670000|2024-08-29 14:44:30|4168.4|4162.4|4169.4|4163.4|4169.4|4163.4|4167.4|4161.4|127
1724942680000|2024-08-29 14:44:40|4168.4|4162.4|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|30
1724942690000|2024-08-29 14:44:50|4168.4|4162.4|4169.4|4163.4|4169.9|4163.9|4168.4|4162.4|102
1724942700000|2024-08-29 14:45:00|4168.9|4162.9|4167.4|4161.4|4168.9|4162.9|4167.4|4161.4|21
1724942710000|2024-08-29 14:45:10|4166.9|4160.9|4166.9|4160.9|4169.4|4163.4|4166.9|4160.9|53
1724942720000|2024-08-29 14:45:20|4167.4|4161.4|4167.5|4161.5|4169.4|4163.4|4166.4|4160.4|79
1724942730000|2024-08-29 14:45:30|4167.4|4161.4|4172.4|4166.4|4172.9|4166.9|4166.4|4160.4|97
1724942740000|2024-08-29 14:45:40|4172.9|4166.9|4170.4|4164.4|4173.4|4167.4|4170.4|4164.4|102
1724942750000|2024-08-29 14:45:50|4170.9|4164.9|4169.4|4163.4|4171.4|4165.4|4168.9|4162.9|68
1724942760000|2024-08-29 14:46:00|4168.9|4162.9|4169.4|4163.4|4169.4|4163.4|4168.4|4162.4|21
1724942770000|2024-08-29 14:46:10|4169.9|4163.9|4171.4|4165.4|4171.4|4165.4|4169.9|4163.9|18
1724942780000|2024-08-29 14:46:20|4170.9|4164.9|4168.4|4162.4|4171.4|4165.4|4168.4|4162.4|42
1724942790000|2024-08-29 14:46:30|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|12
1724942800000|2024-08-29 14:46:40|4170.4|4164.4|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|8
1724942810000|2024-08-29 14:46:50|4169.4|4163.4|4168.4|4162.4|4170.4|4164.4|4168.4|4162.4|28
1724942820000|2024-08-29 14:47:00|||||||||9
1724942830000|2024-08-29 14:47:10|4168.9|4162.9|4168.4|4162.4|4169.4|4163.4|4168.4|4162.4|11
1724942840000|2024-08-29 14:47:20|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|22
1724942850000|2024-08-29 14:47:30|4168.4|4162.4|4171.4|4165.4|4171.4|4165.4|4168.4|4162.4|39
1724942860000|2024-08-29 14:47:40|4169.9|4163.9|4169.4|4163.4|4169.9|4163.9|4169.4|4163.4|7
1724942870000|2024-08-29 14:47:50|4167.5|4161.5|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|19
1724942880000|2024-08-29 14:48:00|4166.4|4160.4|4166.4|4160.4|4167.4|4161.4|4166.4|4160.4|54
1724942890000|2024-08-29 14:48:10|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|8
1724942900000|2024-08-29 14:48:20|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|16
1724942910000|2024-08-29 14:48:30|4169.4|4163.4|4166.4|4160.4|4169.9|4163.9|4166.4|4160.4|38
1724942920000|2024-08-29 14:48:40|4165.9|4159.9|4164.4|4158.4|4165.9|4159.9|4164.4|4158.4|54
1724942930000|2024-08-29 14:48:50|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|31
1724942940000|2024-08-29 14:49:00|4165.4|4159.4|4166.4|4160.4|4167.4|4161.4|4164.9|4158.9|9
1724942950000|2024-08-29 14:49:10|4166.9|4160.9|4168.9|4162.9|4168.9|4162.9|4166.4|4160.4|9
1724942960000|2024-08-29 14:49:20|4168.4|4162.4|4168.4|4162.4|4169.4|4163.4|4168.4|4162.4|7
1724942970000|2024-08-29 14:49:30|4167.4|4161.4|4163.4|4157.4|4168.4|4162.4|4163.4|4157.4|31
1724942980000|2024-08-29 14:49:40|4163.9|4157.9|4161.4|4155.4|4163.9|4157.9|4161.4|4155.4|49
1724942990000|2024-08-29 14:49:50|4161.9|4155.9|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|24
1724943000000|2024-08-29 14:50:00|4160.9|4154.9|4160.5|4154.5|4161.4|4155.4|4159.5|4153.5|73
1724943010000|2024-08-29 14:50:10|4161|4155|4161.5|4155.5|4161.5|4155.5|4159.5|4153.5|24
1724943020000|2024-08-29 14:50:20|4161|4155|4156.5|4150.5|4161|4155|4156.5|4150.5|53
1724943030000|2024-08-29 14:50:30|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|64
1724943040000|2024-08-29 14:50:40|||||||||39
1724943050000|2024-08-29 14:50:50|4157|4151|4156|4150|4157|4151|4155|4149|89
1724943060000|2024-08-29 14:51:00|4154.5|4148.5|4155|4149|4155|4149|4153|4147|108
1724943070000|2024-08-29 14:51:10|4154.5|4148.5|4155.5|4149.5|4155.5|4149.5|4154.5|4148.5|3
1724943080000|2024-08-29 14:51:20|4155|4149|4155|4149|4155|4149|4154.5|4148.5|12
1724943090000|2024-08-29 14:51:30|4154.5|4148.5|4155|4149|4155.5|4149.5|4154.5|4148.5|37
1724943100000|2024-08-29 14:51:40|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|13
1724943110000|2024-08-29 14:51:50|4156.5|4150.5|4154|4148|4156.5|4150.5|4154|4148|34
1724943120000|2024-08-29 14:52:00|4153.5|4147.5|4153.5|4147.5|4154.5|4148.5|4152.5|4146.5|13
1724943130000|2024-08-29 14:52:10|4154|4148|4154.5|4148.5|4154.5|4148.5|4153.5|4147.5|15
1724943140000|2024-08-29 14:52:20|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|9
1724943150000|2024-08-29 14:52:30|4156.5|4150.5|4155.5|4149.5|4157.5|4151.5|4155.5|4149.5|46
1724943160000|2024-08-29 14:52:40|||||||||2
1724943170000|2024-08-29 14:52:50|||||||||10
1724943180000|2024-08-29 14:53:00|4156.5|4150.5|4157.5|4151.5|4158.5|4152.5|4156.5|4150.5|18
1724943190000|2024-08-29 14:53:10|4158|4152|4159.5|4153.5|4160|4154|4158|4152|26
1724943200000|2024-08-29 14:53:20|||||||||10
1724943210000|2024-08-29 14:53:30|4158.5|4152.5|4159.5|4153.5|4159.5|4153.5|4158.5|4152.5|16
1724943220000|2024-08-29 14:53:40|||||||||8
1724943230000|2024-08-29 14:53:50|4157.5|4151.5|4159.5|4153.5|4159.5|4153.5|4157.5|4151.5|17
1724943240000|2024-08-29 14:54:00|4158.5|4152.5|4160|4154|4160|4154|4158.4|4152.4|63
1724943250000|2024-08-29 14:54:10|4160.5|4154.5|4158|4152|4160.5|4154.5|4157.5|4151.5|21
1724943260000|2024-08-29 14:54:20|4158.5|4152.5|4159|4153|4159.4|4153.4|4158|4152|29
1724943270000|2024-08-29 14:54:30|4158.5|4152.5|4159.5|4153.5|4160.5|4154.5|4158.5|4152.5|12
1724943280000|2024-08-29 14:54:40|4160|4154|4161|4155|4161|4155|4159.5|4153.5|92
1724943290000|2024-08-29 14:54:50|4160.5|4154.5|4160|4154|4161.5|4155.5|4160|4154|32
1724943300000|2024-08-29 14:55:00|4160.5|4154.5|4163.5|4157.5|4163.5|4157.5|4160.4|4154.4|29
1724943310000|2024-08-29 14:55:10|4162.4|4156.4|4161.5|4155.5|4162.5|4156.5|4160.5|4154.5|32
1724943320000|2024-08-29 14:55:20|4161.4|4155.4|4163.4|4157.4|4163.4|4157.4|4161.4|4155.4|6
1724943330000|2024-08-29 14:55:30|4163.9|4157.9|4160.9|4154.9|4163.9|4157.9|4160.9|4154.9|16
1724943340000|2024-08-29 14:55:40|4161.4|4155.4|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|41
1724943350000|2024-08-29 14:55:50|||||||||5
1724943360000|2024-08-29 14:56:00|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|6
1724943370000|2024-08-29 14:56:10|4161.4|4155.4|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|7
1724943380000|2024-08-29 14:56:20|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|6
1724943390000|2024-08-29 14:56:30|4161.4|4155.4|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|24
1724943400000|2024-08-29 14:56:40|4162.4|4156.4|4163.4|4157.4|4163.4|4157.4|4162.4|4156.4|13
1724943410000|2024-08-29 14:56:50|||||||||6
1724943420000|2024-08-29 14:57:00|4162.4|4156.4|4162.4|4156.4|4163.4|4157.4|4162.4|4156.4|24
1724943430000|2024-08-29 14:57:10|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|2
1724943440000|2024-08-29 14:57:20|4164.4|4158.4|4163.4|4157.4|4164.4|4158.4|4163.4|4157.4|35
1724943450000|2024-08-29 14:57:30|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|54
1724943460000|2024-08-29 14:57:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|3
1724943470000|2024-08-29 14:57:50|4164.4|4158.4|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|69
1724943480000|2024-08-29 14:58:00|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4163.4|4157.4|24
1724943490000|2024-08-29 14:58:10|4163.9|4157.9|4162.9|4156.9|4163.9|4157.9|4162.9|4156.9|71
1724943500000|2024-08-29 14:58:20|4162.4|4156.4|4163.4|4157.4|4163.4|4157.4|4162.4|4156.4|17
1724943510000|2024-08-29 14:58:30|4162.4|4156.4|4161.9|4155.9|4162.4|4156.4|4161.4|4155.4|10
1724943520000|2024-08-29 14:58:40|4161.4|4155.4|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|15
1724943530000|2024-08-29 14:58:50|4161.9|4155.9|4160.9|4154.9|4161.9|4155.9|4160.4|4154.4|61
1724943540000|2024-08-29 14:59:00|4161|4155|4159.4|4153.4|4161|4155|4159.4|4153.4|60
1724943550000|2024-08-29 14:59:10|4159.5|4153.5|4161.4|4155.4|4161.4|4155.4|4159.5|4153.5|5
1724943560000|2024-08-29 14:59:20|4160.5|4154.5|4159.4|4153.4|4160.5|4154.5|4159.4|4153.4|17
1724943570000|2024-08-29 14:59:30|4159.5|4153.5|4158.5|4152.5|4159.5|4153.5|4158.5|4152.5|9
1724943580000|2024-08-29 14:59:40|4159.4|4153.4|4159.5|4153.5|4159.5|4153.5|4159.4|4153.4|4
1724943590000|2024-08-29 14:59:50|4159.4|4153.4|4159.5|4153.5|4159.5|4153.5|4158.9|4152.9|14
1724943600000|2024-08-29 15:00:00|4160.5|4154.5|4161.4|4155.4|4161.4|4155.4|4160.5|4154.5|37
1724943610000|2024-08-29 15:00:10|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|16
1724943620000|2024-08-29 15:00:20|4161.4|4155.4|4160.4|4154.4|4161.4|4155.4|4160.4|4154.4|13
1724943630000|2024-08-29 15:00:30|4159.5|4153.5|4162.4|4156.4|4162.4|4156.4|4159.5|4153.5|29
1724943640000|2024-08-29 15:00:40|||||||||11
1724943650000|2024-08-29 15:00:50|||||||||14
1724943660000|2024-08-29 15:01:00|4163.4|4157.4|4162.4|4156.4|4163.4|4157.4|4162.4|4156.4|8
1724943670000|2024-08-29 15:01:10|4161.5|4155.5|4160.5|4154.5|4161.5|4155.5|4160.5|4154.5|49
1724943680000|2024-08-29 15:01:20|4160.9|4154.9|4161.5|4155.5|4162.4|4156.4|4160.9|4154.9|24
1724943690000|2024-08-29 15:01:30|4161.9|4155.9|4161.5|4155.5|4161.9|4155.9|4161.4|4155.4|3
1724943700000|2024-08-29 15:01:40|4161.4|4155.4|4158.9|4152.9|4162.5|4156.5|4158.9|4152.9|17
1724943710000|2024-08-29 15:01:50|4157.5|4151.5|4158.4|4152.4|4158.4|4152.4|4157.4|4151.4|6
1724943720000|2024-08-29 15:02:00|4158.5|4152.5|4160.4|4154.4|4160.4|4154.4|4158.5|4152.5|7
1724943730000|2024-08-29 15:02:10|4160.5|4154.5|4161.9|4155.9|4161.9|4155.9|4160.4|4154.4|12
1724943740000|2024-08-29 15:02:20|4161.5|4155.5|4162.4|4156.4|4163.4|4157.4|4161.5|4155.5|17
1724943750000|2024-08-29 15:02:30|4162.5|4156.5|4162.9|4156.9|4162.9|4156.9|4162.4|4156.4|6
1724943760000|2024-08-29 15:02:40|4162.5|4156.5|4160.5|4154.5|4162.5|4156.5|4160.5|4154.5|80
1724943770000|2024-08-29 15:02:50|4160.4|4154.4|4161.5|4155.5|4162.4|4156.4|4160.4|4154.4|17
1724943780000|2024-08-29 15:03:00|4162.4|4156.4|4161.4|4155.4|4162.9|4156.9|4161.4|4155.4|21
1724943790000|2024-08-29 15:03:10|4160.5|4154.5|4161.4|4155.4|4161.4|4155.4|4160.5|4154.5|7
1724943800000|2024-08-29 15:03:20|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4161.5|4155.5|5
1724943810000|2024-08-29 15:03:30|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|10
1724943820000|2024-08-29 15:03:40|4163.4|4157.4|4162.4|4156.4|4163.4|4157.4|4161.4|4155.4|36
1724943830000|2024-08-29 15:03:50|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|9
1724943840000|2024-08-29 15:04:00|4162.4|4156.4|4156.9|4150.9|4162.4|4156.4|4155.5|4149.5|107
1724943850000|2024-08-29 15:04:10|4157.4|4151.4|4159.4|4153.4|4159.4|4153.4|4157.4|4151.4|10
1724943860000|2024-08-29 15:04:20|4159.5|4153.5|4160.4|4154.4|4160.4|4154.4|4159.4|4153.4|17
1724943870000|2024-08-29 15:04:30|4161.4|4155.4|4159.9|4153.9|4161.4|4155.4|4159.9|4153.9|11
1724943880000|2024-08-29 15:04:40|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1724943890000|2024-08-29 15:04:50|4160.9|4154.9|4161.5|4155.5|4161.5|4155.5|4160.9|4154.9|24
1724943900000|2024-08-29 15:05:00|4162.4|4156.4|4165.4|4159.4|4165.4|4159.4|4161.9|4155.9|94
1724943910000|2024-08-29 15:05:10|4166.4|4160.4|4164.5|4158.5|4166.4|4160.4|4164.5|4158.5|35
1724943920000|2024-08-29 15:05:20|4163.9|4157.9|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|5
1724943930000|2024-08-29 15:05:30|4163.5|4157.5|4162.4|4156.4|4163.5|4157.5|4162.4|4156.4|21
1724943940000|2024-08-29 15:05:40|||||||||2
1724943950000|2024-08-29 15:05:50|4163.5|4157.5|4164.5|4158.5|4164.9|4158.9|4163.5|4157.5|21
1724943960000|2024-08-29 15:06:00|4164.4|4158.4|4163.4|4157.4|4164.5|4158.5|4162.4|4156.4|10
1724943970000|2024-08-29 15:06:10|4163.5|4157.5|4164.9|4158.9|4165.4|4159.4|4163.4|4157.4|12
1724943980000|2024-08-29 15:06:20|4165.4|4159.4|4164.4|4158.4|4165.4|4159.4|4164.4|4158.4|7
1724943990000|2024-08-29 15:06:30|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|20
1724944000000|2024-08-29 15:06:40|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|1
1724944010000|2024-08-29 15:06:50|4163.4|4157.4|4164.4|4158.4|4164.4|4158.4|4163.4|4157.4|14
1724944020000|2024-08-29 15:07:00|4164.9|4158.9|4167.9|4161.9|4167.9|4161.9|4164.9|4158.9|42
1724944030000|2024-08-29 15:07:10|4168.4|4162.4|4170.4|4164.4|4171.4|4165.4|4168.4|4162.4|37
1724944040000|2024-08-29 15:07:20|4169.4|4163.4|4168.9|4162.9|4169.4|4163.4|4168.9|4162.9|14
1724944050000|2024-08-29 15:07:30|4169.4|4163.4|4167.4|4161.4|4169.4|4163.4|4167.4|4161.4|27
1724944070000|2024-08-29 15:07:50|||||||||3
1724944080000|2024-08-29 15:08:00|4166.5|4160.5|4166.4|4160.4|4166.5|4160.5|4165.4|4159.4|51
1724944090000|2024-08-29 15:08:10|4167.4|4161.4|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|13
1724944100000|2024-08-29 15:08:20|4167.9|4161.9|4168.4|4162.4|4169.4|4163.4|4167.9|4161.9|9
1724944110000|2024-08-29 15:08:30|4168.9|4162.9|4169.4|4163.4|4170.4|4164.4|4168.4|4162.4|13
1724944120000|2024-08-29 15:08:40|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|7
1724944130000|2024-08-29 15:08:50|4169.5|4163.5|4170.9|4164.9|4170.9|4164.9|4169.5|4163.5|43
1724944140000|2024-08-29 15:09:00|4171.4|4165.4|4170.5|4164.5|4171.4|4165.4|4170.4|4164.4|57
1724944150000|2024-08-29 15:09:10|4170.4|4164.4|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|2
1724944160000|2024-08-29 15:09:20|||||||||12
1724944170000|2024-08-29 15:09:30|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|15
1724944180000|2024-08-29 15:09:40|||||||||4
1724944190000|2024-08-29 15:09:50|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|41
1724944200000|2024-08-29 15:10:00|4170.4|4164.4|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|17
1724944210000|2024-08-29 15:10:10|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|5
1724944220000|2024-08-29 15:10:20|4168.4|4162.4|4167.4|4161.4|4168.4|4162.4|4167.4|4161.4|35
1724944230000|2024-08-29 15:10:30|4166.4|4160.4|4167.4|4161.4|4167.4|4161.4|4166.4|4160.4|46
1724944240000|2024-08-29 15:10:40|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4
1724944250000|2024-08-29 15:10:50|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|3
1724944260000|2024-08-29 15:11:00|||||||||6
1724944270000|2024-08-29 15:11:10|4166.4|4160.4|4167.4|4161.4|4167.4|4161.4|4166.4|4160.4|31
1724944280000|2024-08-29 15:11:20|||||||||3
1724944290000|2024-08-29 15:11:30|4168.4|4162.4|4170.4|4164.4|4170.4|4164.4|4168.4|4162.4|5
1724944300000|2024-08-29 15:11:40|4171.4|4165.4|4170.9|4164.9|4171.4|4165.4|4170.4|4164.4|7
1724944310000|2024-08-29 15:11:50|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|5
1724944320000|2024-08-29 15:12:00|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4169.4|4163.4|3
1724944330000|2024-08-29 15:12:10|4171.4|4165.4|4172.4|4166.4|4172.4|4166.4|4171.4|4165.4|10
1724944340000|2024-08-29 15:12:20|4172.9|4166.9|4173.4|4167.4|4173.4|4167.4|4172.4|4166.4|22
1724944350000|2024-08-29 15:12:30|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|16
1724944360000|2024-08-29 15:12:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|17
1724944370000|2024-08-29 15:12:50|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|31
1724944380000|2024-08-29 15:13:00|4173.4|4167.4|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|28
1724944390000|2024-08-29 15:13:10|4172.4|4166.4|4171.4|4165.4|4172.4|4166.4|4171.4|4165.4|20
1724944400000|2024-08-29 15:13:20|||||||||2
1724944410000|2024-08-29 15:13:30|4172.4|4166.4|4170.4|4164.4|4172.4|4166.4|4169.9|4163.9|13
1724944420000|2024-08-29 15:13:40|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|6
1724944430000|2024-08-29 15:13:50|4170.4|4164.4|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|4
1724944440000|2024-08-29 15:14:00|4172.9|4166.9|4174.4|4168.4|4174.4|4168.4|4172.9|4166.9|44
1724944450000|2024-08-29 15:14:10|4175.4|4169.4|4174.9|4168.9|4175.4|4169.4|4174.4|4168.4|34
1724944460000|2024-08-29 15:14:20|4175.4|4169.4|4172.9|4166.9|4175.9|4169.9|4172.9|4166.9|51
1724944470000|2024-08-29 15:14:30|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1724944480000|2024-08-29 15:14:40|4172.4|4166.4|4174.4|4168.4|4174.4|4168.4|4172.4|4166.4|36
1724944490000|2024-08-29 15:14:50|4173.9|4167.9|4173.9|4167.9|4174.4|4168.4|4173.4|4167.4|9
1724944500000|2024-08-29 15:15:00|4173.4|4167.4|4174.4|4168.4|4174.4|4168.4|4173.4|4167.4|6
1724944510000|2024-08-29 15:15:10|4175.4|4169.4|4174.4|4168.4|4175.4|4169.4|4174.4|4168.4|25
1724944520000|2024-08-29 15:15:20|4175.4|4169.4|4176.4|4170.4|4176.4|4170.4|4175.4|4169.4|38
1724944530000|2024-08-29 15:15:30|4175.9|4169.9|4175.9|4169.9|4176.4|4170.4|4175.4|4169.4|4
1724944540000|2024-08-29 15:15:40|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|12
1724944550000|2024-08-29 15:15:50|4175.4|4169.4|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|7
1724944560000|2024-08-29 15:16:00|4175.4|4169.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|71
1724944570000|2024-08-29 15:16:10|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|120
1724944580000|2024-08-29 15:16:20|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|13
1724944590000|2024-08-29 15:16:30|4175.9|4169.9|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|18
1724944600000|2024-08-29 15:16:40|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|13
1724944610000|2024-08-29 15:16:50|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.4|4168.4|28
1724944620000|2024-08-29 15:17:00|4174.4|4168.4|4174.4|4168.4|4175.4|4169.4|4174.4|4168.4|24
1724944630000|2024-08-29 15:17:10|4175.4|4169.4|4174.4|4168.4|4175.4|4169.4|4174.4|4168.4|4
1724944640000|2024-08-29 15:17:20|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1724944660000|2024-08-29 15:17:40|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|14
1724944670000|2024-08-29 15:17:50|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4172.4|4166.4|16
1724944680000|2024-08-29 15:18:00|4173.4|4167.4|4172.4|4166.4|4173.4|4167.4|4172.4|4166.4|6
1724944690000|2024-08-29 15:18:10|4171.9|4165.9|4173.4|4167.4|4173.4|4167.4|4171.4|4165.4|13
1724944700000|2024-08-29 15:18:20|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|22
1724944710000|2024-08-29 15:18:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1724944720000|2024-08-29 15:18:40|4174.9|4168.9|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|13
1724944730000|2024-08-29 15:18:50|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|9
1724944740000|2024-08-29 15:19:00|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|11
1724944750000|2024-08-29 15:19:10|4172.9|4166.9|4175.4|4169.4|4175.4|4169.4|4172.9|4166.9|35
1724944760000|2024-08-29 15:19:20|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4174.4|4168.4|11
1724944770000|2024-08-29 15:19:30|4175.4|4169.4|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|1
1724944780000|2024-08-29 15:19:40|4175.4|4169.4|4174.4|4168.4|4175.4|4169.4|4174.4|4168.4|8
1724944790000|2024-08-29 15:19:50|4173.4|4167.4|4174.4|4168.4|4174.4|4168.4|4173.4|4167.4|11
1724944800000|2024-08-29 15:20:00|4174.9|4168.9|4178.4|4172.4|4178.4|4172.4|4174.9|4168.9|36
1724944810000|2024-08-29 15:20:10|4179.4|4173.4|4181.4|4175.4|4181.4|4175.4|4179.4|4173.4|11
1724944820000|2024-08-29 15:20:20|4180.9|4174.9|4181.4|4175.4|4181.4|4175.4|4180.9|4174.9|4
1724944830000|2024-08-29 15:20:30|||||||||12
1724944840000|2024-08-29 15:20:40|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|5
1724944850000|2024-08-29 15:20:50|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4180.4|4174.4|6
1724944860000|2024-08-29 15:21:00|4182.4|4176.4|4181.4|4175.4|4182.4|4176.4|4181.4|4175.4|58
1724944870000|2024-08-29 15:21:10|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4178.9|4172.9|13
1724944880000|2024-08-29 15:21:20|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|3
1724944890000|2024-08-29 15:21:30|4178.4|4172.4|4179.4|4173.4|4179.9|4173.9|4178.4|4172.4|29
1724944900000|2024-08-29 15:21:40|4178.9|4172.9|4178.4|4172.4|4178.9|4172.9|4177.9|4171.9|10
1724944910000|2024-08-29 15:21:50|4179.4|4173.4|4175.4|4169.4|4179.4|4173.4|4174.9|4168.9|38
1724944920000|2024-08-29 15:22:00|||||||||5
1724944930000|2024-08-29 15:22:10|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.4|4168.4|26
1724944940000|2024-08-29 15:22:20|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|16
1724944960000|2024-08-29 15:22:40|4173.4|4167.4|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|8
1724944970000|2024-08-29 15:22:50|4173.9|4167.9|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|5
1724944980000|2024-08-29 15:23:00|4173.4|4167.4|4172.4|4166.4|4173.4|4167.4|4172.4|4166.4|10
1724944990000|2024-08-29 15:23:10|4173.4|4167.4|4174.4|4168.4|4174.4|4168.4|4173.4|4167.4|4
1724945010000|2024-08-29 15:23:30|||||||||1
1724945020000|2024-08-29 15:23:40|4173.9|4167.9|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|3
1724945030000|2024-08-29 15:23:50|4174.9|4168.9|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|22
1724945040000|2024-08-29 15:24:00|4174.4|4168.4|4175.4|4169.4|4175.4|4169.4|4173.9|4167.9|5
1724945050000|2024-08-29 15:24:10|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|12
1724945060000|2024-08-29 15:24:20|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1724945070000|2024-08-29 15:24:30|4176.4|4170.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|23
1724945080000|2024-08-29 15:24:40|||||||||2
1724945090000|2024-08-29 15:24:50|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|1
1724945100000|2024-08-29 15:25:00|4175.9|4169.9|4175.9|4169.9|4176.4|4170.4|4175.4|4169.4|46
1724945110000|2024-08-29 15:25:10|4176.4|4170.4|4174.9|4168.9|4176.4|4170.4|4174.4|4168.4|4
1724945120000|2024-08-29 15:25:20|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|0
1724945140000|2024-08-29 15:25:40|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|17
1724945150000|2024-08-29 15:25:50|||||||||2
1724945160000|2024-08-29 15:26:00|4175.4|4169.4|4176.4|4170.4|4176.9|4170.9|4175.4|4169.4|10
1724945170000|2024-08-29 15:26:10|4177.4|4171.4|4177.9|4171.9|4178.4|4172.4|4177.4|4171.4|27
1724945180000|2024-08-29 15:26:20|||||||||2
1724945190000|2024-08-29 15:26:30|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1724945200000|2024-08-29 15:26:40|4177.4|4171.4|4178.4|4172.4|4178.4|4172.4|4177.4|4171.4|16
1724945210000|2024-08-29 15:26:50|4177.4|4171.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|45
1724945220000|2024-08-29 15:27:00|4177.9|4171.9|4180.4|4174.4|4180.4|4174.4|4177.9|4171.9|40
1724945230000|2024-08-29 15:27:10|4180.9|4174.9|4182.4|4176.4|4182.4|4176.4|4180.9|4174.9|13
1724945240000|2024-08-29 15:27:20|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|32
1724945250000|2024-08-29 15:27:30|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|35
1724945260000|2024-08-29 15:27:40|4183.4|4177.4|4181.9|4175.9|4183.9|4177.9|4181.4|4175.4|43
1724945270000|2024-08-29 15:27:50|4181.4|4175.4|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|0
1724945280000|2024-08-29 15:28:00|4181.9|4175.9|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|4
1724945290000|2024-08-29 15:28:10|4183.4|4177.4|4184.4|4178.4|4184.4|4178.4|4183.4|4177.4|48
1724945300000|2024-08-29 15:28:20|4183.4|4177.4|4181.4|4175.4|4184.4|4178.4|4181.4|4175.4|20
1724945310000|2024-08-29 15:28:30|4182.4|4176.4|4179.9|4173.9|4182.9|4176.9|4179.4|4173.4|14
1724945320000|2024-08-29 15:28:40|4179.4|4173.4|4180.4|4174.4|4180.9|4174.9|4179.4|4173.4|3
1724945330000|2024-08-29 15:28:50|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|7
1724945340000|2024-08-29 15:29:00|4181.9|4175.9|4181.4|4175.4|4182.4|4176.4|4181.4|4175.4|8
1724945350000|2024-08-29 15:29:10|4180.4|4174.4|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|15
1724945360000|2024-08-29 15:29:20|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1724945370000|2024-08-29 15:29:30|4180.9|4174.9|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|4
1724945380000|2024-08-29 15:29:40|||||||||2
1724945390000|2024-08-29 15:29:50|4181.4|4175.4|4181.4|4175.4|4182.9|4176.9|4181.4|4175.4|25
1724945400000|2024-08-29 15:30:00|4181.9|4175.9|4183.4|4177.4|4183.4|4177.4|4181.4|4175.4|46
1724945410000|2024-08-29 15:30:10|4182.4|4176.4|4181.4|4175.4|4182.4|4176.4|4180.9|4174.9|27
1724945420000|2024-08-29 15:30:20|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|69
1724945430000|2024-08-29 15:30:30|4181.9|4175.9|4182.9|4176.9|4183.4|4177.4|4181.9|4175.9|38
1724945440000|2024-08-29 15:30:40|4182.4|4176.4|4181.4|4175.4|4182.9|4176.9|4181.4|4175.4|26
1724945450000|2024-08-29 15:30:50|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|3
1724945460000|2024-08-29 15:31:00|||||||||7
1724945470000|2024-08-29 15:31:10|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|37
1724945480000|2024-08-29 15:31:20|4184.3|4178.3|4183.4|4177.4|4184.4|4178.4|4183.4|4177.4|55
1724945490000|2024-08-29 15:31:30|4182.4|4176.4|4183.4|4177.4|4183.4|4177.4|4182.4|4176.4|5
1724945500000|2024-08-29 15:31:40|4184.4|4178.4|4183.4|4177.4|4184.4|4178.4|4183.4|4177.4|12
1724945510000|2024-08-29 15:31:50|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|25
1724945520000|2024-08-29 15:32:00|4182.4|4176.4|4181.4|4175.4|4182.4|4176.4|4180.9|4174.9|41
1724945530000|2024-08-29 15:32:10|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|5
1724945540000|2024-08-29 15:32:20|4179.9|4173.9|4180.4|4174.4|4181.4|4175.4|4179.4|4173.4|24
1724945550000|2024-08-29 15:32:30|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4179.4|4173.4|111
1724945560000|2024-08-29 15:32:40|4179.4|4173.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|12
1724945570000|2024-08-29 15:32:50|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|30
1724945580000|2024-08-29 15:33:00|4180.9|4174.9|4181.9|4175.9|4182.4|4176.4|4180.9|4174.9|12
1724945590000|2024-08-29 15:33:10|4181.4|4175.4|4181.4|4175.4|4182.4|4176.4|4181.4|4175.4|11
1724945600000|2024-08-29 15:33:20|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.4|4173.4|16
1724945610000|2024-08-29 15:33:30|4179.4|4173.4|4178.4|4172.4|4179.9|4173.9|4178.4|4172.4|25
1724945620000|2024-08-29 15:33:40|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|6
1724945630000|2024-08-29 15:33:50|4178.4|4172.4|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|27
1724945640000|2024-08-29 15:34:00|4178.9|4172.9|4177.9|4171.9|4178.9|4172.9|4177.9|4171.9|21
1724945650000|2024-08-29 15:34:10|4178.4|4172.4|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|3
1724945660000|2024-08-29 15:34:20|4178.4|4172.4|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|10
1724945670000|2024-08-29 15:34:30|||||||||16
1724945680000|2024-08-29 15:34:40|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|26
1724945690000|2024-08-29 15:34:50|4177.9|4171.9|4179.4|4173.4|4179.4|4173.4|4177.9|4171.9|46
1724945700000|2024-08-29 15:35:00|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|7
1724945710000|2024-08-29 15:35:10|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|20
1724945720000|2024-08-29 15:35:20|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|30
1724945730000|2024-08-29 15:35:30|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|34
1724945740000|2024-08-29 15:35:40|4182.4|4176.4|4183.4|4177.4|4183.4|4177.4|4182.4|4176.4|117
1724945750000|2024-08-29 15:35:50|4183.9|4177.9|4184.4|4178.4|4184.4|4178.4|4183.9|4177.9|10
1724945760000|2024-08-29 15:36:00|4182.4|4176.4|4186.4|4180.4|4187.4|4181.4|4182.4|4176.4|106
1724945770000|2024-08-29 15:36:10|4186.9|4180.9|4186.4|4180.4|4187.4|4181.4|4185.4|4179.4|96
1724945800000|2024-08-29 15:36:40|4187.9|4181.9|4187.9|4181.9|4188.4|4182.4|4187.9|4181.9|42
1724945810000|2024-08-29 15:36:50|4187.4|4181.4|4183.4|4177.4|4187.4|4181.4|4183.4|4177.4|27
1724945820000|2024-08-29 15:37:00|4182.4|4176.4|4180.4|4174.4|4182.4|4176.4|4180.4|4174.4|49
1724945830000|2024-08-29 15:37:10|4181.9|4175.9|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|9
1724945840000|2024-08-29 15:37:20|4181.9|4175.9|4180.9|4174.9|4181.9|4175.9|4180.4|4174.4|4
1724945850000|2024-08-29 15:37:30|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4180.4|4174.4|9
1724945860000|2024-08-29 15:37:40|4181.9|4175.9|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|9
1724945870000|2024-08-29 15:37:50|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|5
1724945880000|2024-08-29 15:38:00|4181.4|4175.4|4182.9|4176.9|4182.9|4176.9|4181.4|4175.4|9
1724945890000|2024-08-29 15:38:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1724945910000|2024-08-29 15:38:30|4184.4|4178.4|4182.4|4176.4|4184.4|4178.4|4182.4|4176.4|15
1724945920000|2024-08-29 15:38:40|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|16
1724945930000|2024-08-29 15:38:50|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|15
1724945940000|2024-08-29 15:39:00|||||||||1
1724945950000|2024-08-29 15:39:10|4179.4|4173.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|8
1724945960000|2024-08-29 15:39:20|||||||||6
1724945970000|2024-08-29 15:39:30|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|20
1724945980000|2024-08-29 15:39:40|4178.9|4172.9|4178.4|4172.4|4179.4|4173.4|4178.4|4172.4|23
1724945990000|2024-08-29 15:39:50|4177.9|4171.9|4178.4|4172.4|4178.4|4172.4|4176.4|4170.4|15
1724946000000|2024-08-29 15:40:00|4177.4|4171.4|4178.4|4172.4|4178.4|4172.4|4176.4|4170.4|24
1724946010000|2024-08-29 15:40:10|4177.9|4171.9|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|19
1724946020000|2024-08-29 15:40:20|4177.4|4171.4|4176.9|4170.9|4177.4|4171.4|4176.4|4170.4|19
1724946030000|2024-08-29 15:40:30|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|13
1724946040000|2024-08-29 15:40:40|||||||||1
1724946050000|2024-08-29 15:40:50|4175.4|4169.4|4174.4|4168.4|4175.4|4169.4|4174.4|4168.4|55
1724946060000|2024-08-29 15:41:00|||||||||23
1724946070000|2024-08-29 15:41:10|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|41
1724946080000|2024-08-29 15:41:20|4175.9|4169.9|4177.4|4171.4|4177.4|4171.4|4175.9|4169.9|29
1724946090000|2024-08-29 15:41:30|4178.4|4172.4|4178.9|4172.9|4178.9|4172.9|4178.4|4172.4|2
1724946100000|2024-08-29 15:41:40|4179.4|4173.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|16
1724946110000|2024-08-29 15:41:50|4179.9|4173.9|4179.4|4173.4|4180.9|4174.9|4179.4|4173.4|7
1724946120000|2024-08-29 15:42:00|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4178.4|4172.4|13
1724946130000|2024-08-29 15:42:10|4179.9|4173.9|4177.4|4171.4|4179.9|4173.9|4177.4|4171.4|45
1724946140000|2024-08-29 15:42:20|4176.4|4170.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|17
1724946150000|2024-08-29 15:42:30|4176.4|4170.4|4177.4|4171.4|4177.4|4171.4|4176.4|4170.4|8
1724946160000|2024-08-29 15:42:40|4177.9|4171.9|4178.4|4172.4|4178.4|4172.4|4177.9|4171.9|8
1724946170000|2024-08-29 15:42:50|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|1
1724946180000|2024-08-29 15:43:00|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|5
1724946190000|2024-08-29 15:43:10|4176.4|4170.4|4178.4|4172.4|4178.4|4172.4|4176.4|4170.4|6
1724946200000|2024-08-29 15:43:20|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.4|4172.4|15
1724946210000|2024-08-29 15:43:30|4179.4|4173.4|4182.4|4176.4|4182.4|4176.4|4178.9|4172.9|16
1724946220000|2024-08-29 15:43:40|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|4
1724946230000|2024-08-29 15:43:50|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4179.9|4173.9|24
1724946240000|2024-08-29 15:44:00|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.4|4173.4|7
1724946250000|2024-08-29 15:44:10|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.4|4173.4|5
1724946260000|2024-08-29 15:44:20|4180.9|4174.9|4181.4|4175.4|4181.9|4175.9|4180.9|4174.9|10
1724946280000|2024-08-29 15:44:40|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|15
1724946290000|2024-08-29 15:44:50|4180.4|4174.4|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|1
1724946300000|2024-08-29 15:45:00|4180.4|4174.4|4181.4|4175.4|4181.4|4175.4|4180.4|4174.4|22
1724946310000|2024-08-29 15:45:10|4180.9|4174.9|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|14
1724946320000|2024-08-29 15:45:20|4180.9|4174.9|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|4
1724946330000|2024-08-29 15:45:30|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.4|4173.4|8
1724946350000|2024-08-29 15:45:50|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.4|4173.4|28
1724946360000|2024-08-29 15:46:00|4179.4|4173.4|4179.4|4173.4|4179.9|4173.9|4179.4|4173.4|3
1724946380000|2024-08-29 15:46:20|||||||||7
1724946390000|2024-08-29 15:46:30|4178.5|4172.5|4178.4|4172.4|4178.5|4172.5|4178.4|4172.4|23
1724946400000|2024-08-29 15:46:40|4178.9|4172.9|4178.9|4172.9|4179.4|4173.4|4178.4|4172.4|79
1724946410000|2024-08-29 15:46:50|4178.4|4172.4|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|4
1724946420000|2024-08-29 15:47:00|4178.4|4172.4|4180.4|4174.4|4180.4|4174.4|4178.4|4172.4|13
1724946430000|2024-08-29 15:47:10|4180.9|4174.9|4181.4|4175.4|4181.4|4175.4|4180.9|4174.9|7
1724946440000|2024-08-29 15:47:20|4182.4|4176.4|4184.4|4178.4|4184.4|4178.4|4182.4|4176.4|8
1724946450000|2024-08-29 15:47:30|||||||||3
1724946460000|2024-08-29 15:47:40|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|10
1724946470000|2024-08-29 15:47:50|4185.9|4179.9|4186.4|4180.4|4186.4|4180.4|4185.9|4179.9|7
1724946480000|2024-08-29 15:48:00|4185.9|4179.9|4183.4|4177.4|4185.9|4179.9|4182.4|4176.4|25
1724946490000|2024-08-29 15:48:10|4186.4|4180.4|4187.4|4181.4|4187.4|4181.4|4186.4|4180.4|5
1724946500000|2024-08-29 15:48:20|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4185.5|4179.5|13
1724946510000|2024-08-29 15:48:30|4187.9|4181.9|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|18
1724946520000|2024-08-29 15:48:40|||||||||1
1724946530000|2024-08-29 15:48:50|4189.4|4183.4|4190.4|4184.4|4190.4|4184.4|4189.4|4183.4|6
1724946540000|2024-08-29 15:49:00|4189.4|4183.4|4192.4|4186.4|4193.4|4187.4|4189.4|4183.4|40
1724946550000|2024-08-29 15:49:10|4191.9|4185.9|4191.4|4185.4|4191.9|4185.9|4190.9|4184.9|20
1724946560000|2024-08-29 15:49:20|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|3
1724946570000|2024-08-29 15:49:30|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.4|4184.4|18
1724946580000|2024-08-29 15:49:40|4190.9|4184.9|4193.9|4187.9|4194.4|4188.4|4190.9|4184.9|23
1724946590000|2024-08-29 15:49:50|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|14
1724946600000|2024-08-29 15:50:00|||||||||21
1724946610000|2024-08-29 15:50:10|4194.9|4188.9|4195.9|4189.9|4196.4|4190.4|4194.9|4188.9|26
1724946620000|2024-08-29 15:50:20|4196.4|4190.4|4195.4|4189.4|4196.4|4190.4|4195.4|4189.4|15
1724946630000|2024-08-29 15:50:30|4195.9|4189.9|4195.4|4189.4|4196.9|4190.9|4195.4|4189.4|12
1724946640000|2024-08-29 15:50:40|||||||||6
1724946650000|2024-08-29 15:50:50|||||||||2
1724946660000|2024-08-29 15:51:00|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|22
1724946670000|2024-08-29 15:51:10|4192.4|4186.4|4191.9|4185.9|4193.4|4187.4|4191.9|4185.9|40
1724946680000|2024-08-29 15:51:20|4191.5|4185.5|4190.4|4184.4|4191.5|4185.5|4190.4|4184.4|20
1724946690000|2024-08-29 15:51:30|4189.4|4183.4|4189.4|4183.4|4190.4|4184.4|4189.4|4183.4|15
1724946700000|2024-08-29 15:51:40|4190.4|4184.4|4190.9|4184.9|4190.9|4184.9|4190.4|4184.4|21
1724946710000|2024-08-29 15:51:50|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4
1724946720000|2024-08-29 15:52:00|4190.4|4184.4|4188.4|4182.4|4190.4|4184.4|4188.4|4182.4|23
1724946730000|2024-08-29 15:52:10|4187.4|4181.4|4188.4|4182.4|4188.4|4182.4|4187.4|4181.4|8
1724946740000|2024-08-29 15:52:20|4189.4|4183.4|4188.9|4182.9|4189.4|4183.4|4188.9|4182.9|5
1724946750000|2024-08-29 15:52:30|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4
1724946760000|2024-08-29 15:52:40|4189.9|4183.9|4189.4|4183.4|4189.9|4183.9|4189.4|4183.4|6
1724946770000|2024-08-29 15:52:50|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|16
1724946780000|2024-08-29 15:53:00|4187.9|4181.9|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|6
1724946790000|2024-08-29 15:53:10|||||||||44
1724946800000|2024-08-29 15:53:20|4187.9|4181.9|4190.4|4184.4|4190.4|4184.4|4187.9|4181.9|25
1724946810000|2024-08-29 15:53:30|||||||||2
1724946820000|2024-08-29 15:53:40|4189.9|4183.9|4189.4|4183.4|4190.4|4184.4|4189.4|4183.4|15
1724946830000|2024-08-29 15:53:50|||||||||1
1724946840000|2024-08-29 15:54:00|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1724946850000|2024-08-29 15:54:10|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|9
1724946860000|2024-08-29 15:54:20|4193.4|4187.4|4192.4|4186.4|4193.4|4187.4|4192.4|4186.4|7
1724946870000|2024-08-29 15:54:30|4193.4|4187.4|4192.9|4186.9|4193.4|4187.4|4192.4|4186.4|8
1724946880000|2024-08-29 15:54:40|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|1
1724946890000|2024-08-29 15:54:50|4192.9|4186.9|4194.4|4188.4|4194.4|4188.4|4192.9|4186.9|7
1724946900000|2024-08-29 15:55:00|4193.9|4187.9|4194.9|4188.9|4194.9|4188.9|4193.4|4187.4|11
1724946910000|2024-08-29 15:55:10|4194.4|4188.4|4194.9|4188.9|4194.9|4188.9|4194.4|4188.4|8
1724946920000|2024-08-29 15:55:20|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|2
1724946930000|2024-08-29 15:55:30|4196.4|4190.4|4196.4|4190.4|4196.9|4190.9|4195.4|4189.4|5
1724946940000|2024-08-29 15:55:40|4196.9|4190.9|4197.4|4191.4|4197.4|4191.4|4196.4|4190.4|10
1724946950000|2024-08-29 15:55:50|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4197.4|4191.4|41
1724946960000|2024-08-29 15:56:00|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|16
1724946970000|2024-08-29 15:56:10|4200.9|4194.9|4200.9|4194.9|4201.4|4195.4|4200.4|4194.4|46
1724946980000|2024-08-29 15:56:20|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|16
1724946990000|2024-08-29 15:56:30|4201.9|4195.9|4199.4|4193.4|4201.9|4195.9|4199.4|4193.4|32
1724947000000|2024-08-29 15:56:40|4199.9|4193.9|4198.4|4192.4|4199.9|4193.9|4198.4|4192.4|11
1724947010000|2024-08-29 15:56:50|4198.9|4192.9|4199.9|4193.9|4199.9|4193.9|4198.9|4192.9|10
1724947020000|2024-08-29 15:57:00|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4199.9|4193.9|79
1724947030000|2024-08-29 15:57:10|4200.9|4194.9|4201.4|4195.4|4201.4|4195.4|4200.9|4194.9|47
1724947040000|2024-08-29 15:57:20|||||||||37
1724947050000|2024-08-29 15:57:30|4203.4|4197.4|4201.4|4195.4|4203.4|4197.4|4201.4|4195.4|33
1724947060000|2024-08-29 15:57:40|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|31
1724947070000|2024-08-29 15:57:50|4201.4|4195.4|4202.4|4196.4|4202.4|4196.4|4201.4|4195.4|26
1724947090000|2024-08-29 15:58:10|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|21
1724947100000|2024-08-29 15:58:20|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|9
1724947110000|2024-08-29 15:58:30|4201.4|4195.4|4203.4|4197.4|4204.4|4198.4|4201.4|4195.4|14
1724947120000|2024-08-29 15:58:40|4202.9|4196.9|4201.4|4195.4|4203.9|4197.9|4201.4|4195.4|25
1724947130000|2024-08-29 15:58:50|4201.9|4195.9|4201.4|4195.4|4202.4|4196.4|4201.4|4195.4|7
1724947140000|2024-08-29 15:59:00|4202.4|4196.4|4204.4|4198.4|4204.4|4198.4|4202.4|4196.4|77
1724947150000|2024-08-29 15:59:10|4203.4|4197.4|4203.4|4197.4|4203.9|4197.9|4203.4|4197.4|24
1724947160000|2024-08-29 15:59:20|4204.4|4198.4|4201.9|4195.9|4204.4|4198.4|4201.4|4195.4|18
1724947170000|2024-08-29 15:59:30|4201.4|4195.4|4199.4|4193.4|4201.4|4195.4|4199.4|4193.4|28
1724947180000|2024-08-29 15:59:40|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|15
1724947190000|2024-08-29 15:59:50|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|32
1724947200000|2024-08-29 16:00:00|4198.4|4192.4|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|13
1724947210000|2024-08-29 16:00:10|4199.9|4193.9|4200.4|4194.4|4200.4|4194.4|4199.4|4193.4|6
1724947220000|2024-08-29 16:00:20|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|11
1724947230000|2024-08-29 16:00:30|4198.4|4192.4|4198.4|4192.4|4199.9|4193.9|4198.4|4192.4|27
1724947240000|2024-08-29 16:00:40|4198.9|4192.9|4200.4|4194.4|4200.4|4194.4|4198.9|4192.9|5
1724947250000|2024-08-29 16:00:50|4199.4|4193.4|4199.9|4193.9|4200.4|4194.4|4199.4|4193.4|14
1724947260000|2024-08-29 16:01:00|4199.4|4193.4|4200.4|4194.4|4201.4|4195.4|4199.4|4193.4|14
1724947270000|2024-08-29 16:01:10|4201.4|4195.4|4198.4|4192.4|4201.4|4195.4|4198.4|4192.4|14
1724947280000|2024-08-29 16:01:20|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|20
1724947290000|2024-08-29 16:01:30|4200.4|4194.4|4201.4|4195.4|4201.4|4195.4|4200.4|4194.4|6
1724947300000|2024-08-29 16:01:40|4203.4|4197.4|4204.4|4198.4|4205.4|4199.4|4203.4|4197.4|25
1724947310000|2024-08-29 16:01:50|||||||||31
1724947320000|2024-08-29 16:02:00|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|8
1724947330000|2024-08-29 16:02:10|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|57
1724947340000|2024-08-29 16:02:20|4205.5|4199.5|4204.4|4198.4|4205.5|4199.5|4204.4|4198.4|12
1724947350000|2024-08-29 16:02:30|4205.4|4199.4|4207.4|4201.4|4207.4|4201.4|4205.4|4199.4|9
1724947360000|2024-08-29 16:02:40|||||||||9
1724947370000|2024-08-29 16:02:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|13
1724947380000|2024-08-29 16:03:00|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|7
1724947390000|2024-08-29 16:03:10|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|28
1724947400000|2024-08-29 16:03:20|4203.4|4197.4|4205.4|4199.4|4205.4|4199.4|4203.4|4197.4|17
1724947410000|2024-08-29 16:03:30|4204.4|4198.4|4205.4|4199.4|4206.4|4200.4|4204.4|4198.4|17
1724947420000|2024-08-29 16:03:40|4204.4|4198.4|4207.4|4201.4|4207.4|4201.4|4204.4|4198.4|23
1724947430000|2024-08-29 16:03:50|||||||||4
1724947440000|2024-08-29 16:04:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|14
1724947450000|2024-08-29 16:04:10|4206.9|4200.9|4205.4|4199.4|4207.4|4201.4|4205.4|4199.4|23
1724947460000|2024-08-29 16:04:20|4206.4|4200.4|4208.4|4202.4|4208.4|4202.4|4206.4|4200.4|24
1724947470000|2024-08-29 16:04:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|90
1724947480000|2024-08-29 16:04:40|||||||||2
1724947490000|2024-08-29 16:04:50|4207.9|4201.9|4205.4|4199.4|4207.9|4201.9|4205.4|4199.4|32
1724947500000|2024-08-29 16:05:00|4205.9|4199.9|4207.4|4201.4|4207.4|4201.4|4205.4|4199.4|17
1724947510000|2024-08-29 16:05:10|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|25
1724947520000|2024-08-29 16:05:20|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|6
1724947530000|2024-08-29 16:05:30|||||||||3
1724947540000|2024-08-29 16:05:40|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|17
1724947550000|2024-08-29 16:05:50|4206.9|4200.9|4205.4|4199.4|4207.4|4201.4|4205.4|4199.4|10
1724947560000|2024-08-29 16:06:00|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|13
1724947570000|2024-08-29 16:06:10|4206.4|4200.4|4204.4|4198.4|4206.4|4200.4|4204.4|4198.4|15
1724947580000|2024-08-29 16:06:20|4205.4|4199.4|4205.9|4199.9|4206.4|4200.4|4205.4|4199.4|20
1724947590000|2024-08-29 16:06:30|4205.4|4199.4|4207.4|4201.4|4207.9|4201.9|4205.4|4199.4|9
1724947600000|2024-08-29 16:06:40|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|2
1724947610000|2024-08-29 16:06:50|||||||||1
1724947620000|2024-08-29 16:07:00|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|1
1724947630000|2024-08-29 16:07:10|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|6
1724947640000|2024-08-29 16:07:20|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|21
1724947650000|2024-08-29 16:07:30|4206.9|4200.9|4206.4|4200.4|4207.9|4201.9|4205.9|4199.9|33
1724947660000|2024-08-29 16:07:40|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|2
1724947670000|2024-08-29 16:07:50|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|33
1724947680000|2024-08-29 16:08:00|4207.4|4201.4|4209.4|4203.4|4210.4|4204.4|4207.4|4201.4|76
1724947690000|2024-08-29 16:08:10|4210.4|4204.4|4208.4|4202.4|4210.4|4204.4|4208.4|4202.4|13
1724947700000|2024-08-29 16:08:20|4208.9|4202.9|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|53
1724947710000|2024-08-29 16:08:30|4209.4|4203.4|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|2
1724947720000|2024-08-29 16:08:40|4208.9|4202.9|4210.4|4204.4|4210.4|4204.4|4206.9|4200.9|57
1724947730000|2024-08-29 16:08:50|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4210.4|4204.4|11
1724947740000|2024-08-29 16:09:00|4211.4|4205.4|4212.4|4206.4|4212.4|4206.4|4211.4|4205.4|21
1724947750000|2024-08-29 16:09:10|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.4|4204.4|27
1724947760000|2024-08-29 16:09:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|0
1724947770000|2024-08-29 16:09:30|4210.9|4204.9|4206.9|4200.9|4210.9|4204.9|4206.4|4200.4|32
1724947780000|2024-08-29 16:09:40|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|3
1724947790000|2024-08-29 16:09:50|||||||||2
1724947800000|2024-08-29 16:10:00|4208.4|4202.4|4210.4|4204.4|4210.4|4204.4|4208.4|4202.4|12
1724947810000|2024-08-29 16:10:10|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|22
1724947820000|2024-08-29 16:10:20|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4207.4|4201.4|18
1724947830000|2024-08-29 16:10:30|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4207.4|4201.4|13
1724947840000|2024-08-29 16:10:40|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|5
1724947850000|2024-08-29 16:10:50|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|14
1724947860000|2024-08-29 16:11:00|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4207.4|4201.4|23
1724947870000|2024-08-29 16:11:10|||||||||1
1724947880000|2024-08-29 16:11:20|4207.4|4201.4|4207.4|4201.4|4207.9|4201.9|4206.4|4200.4|19
1724947890000|2024-08-29 16:11:30|4206.4|4200.4|4205.4|4199.4|4206.4|4200.4|4205.4|4199.4|22
1724947900000|2024-08-29 16:11:40|4205.9|4199.9|4203.4|4197.4|4205.9|4199.9|4203.4|4197.4|22
1724947910000|2024-08-29 16:11:50|4203.9|4197.9|4204.4|4198.4|4205.4|4199.4|4203.9|4197.9|21
1724947920000|2024-08-29 16:12:00|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|15
1724947930000|2024-08-29 16:12:10|4206.9|4200.9|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|13
1724947940000|2024-08-29 16:12:20|4205.4|4199.4|4204.4|4198.4|4205.4|4199.4|4204.4|4198.4|31
1724947950000|2024-08-29 16:12:30|4204.9|4198.9|4204.9|4198.9|4205.4|4199.4|4204.4|4198.4|5
1724947960000|2024-08-29 16:12:40|4205.4|4199.4|4206.9|4200.9|4206.9|4200.9|4205.4|4199.4|5
1724947970000|2024-08-29 16:12:50|4206.4|4200.4|4207.9|4201.9|4207.9|4201.9|4206.4|4200.4|10
1724947980000|2024-08-29 16:13:00|4207.4|4201.4|4209.4|4203.4|4209.4|4203.4|4207.4|4201.4|7
1724947990000|2024-08-29 16:13:10|4210.4|4204.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|34
1724948000000|2024-08-29 16:13:20|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|10
1724948010000|2024-08-29 16:13:30|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|8
1724948020000|2024-08-29 16:13:40|4209.4|4203.4|4210.4|4204.4|4210.4|4204.4|4209.4|4203.4|10
1724948030000|2024-08-29 16:13:50|4208.4|4202.4|4207.9|4201.9|4209.4|4203.4|4206.4|4200.4|68
1724948040000|2024-08-29 16:14:00|4207.4|4201.4|4209.4|4203.4|4209.4|4203.4|4207.4|4201.4|21
1724948050000|2024-08-29 16:14:10|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|8
1724948060000|2024-08-29 16:14:20|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.4|4203.4|7
1724948070000|2024-08-29 16:14:30|||||||||2
1724948090000|2024-08-29 16:14:50|4211.4|4205.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|26
1724948100000|2024-08-29 16:15:00|||||||||4
1724948110000|2024-08-29 16:15:10|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|36
1724948120000|2024-08-29 16:15:20|4208.9|4202.9|4209.4|4203.4|4209.4|4203.4|4208.9|4202.9|12
1724948130000|2024-08-29 16:15:30|||||||||1
1724948140000|2024-08-29 16:15:40|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|20
1724948160000|2024-08-29 16:16:00|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4208.4|4202.4|17
1724948170000|2024-08-29 16:16:10|4208.9|4202.9|4209.9|4203.9|4210.4|4204.4|4208.4|4202.4|31
1724948180000|2024-08-29 16:16:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|16
1724948190000|2024-08-29 16:16:30|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|6
1724948200000|2024-08-29 16:16:40|4208.5|4202.5|4208.4|4202.4|4211.4|4205.4|4208.4|4202.4|50
1724948210000|2024-08-29 16:16:50|4207.9|4201.9|4207.9|4201.9|4208.4|4202.4|4206.4|4200.4|20
1724948220000|2024-08-29 16:17:00|4207.4|4201.4|4207.4|4201.4|4208.4|4202.4|4206.9|4200.9|35
1724948230000|2024-08-29 16:17:10|4206.9|4200.9|4204.4|4198.4|4206.9|4200.9|4204.4|4198.4|22
1724948240000|2024-08-29 16:17:20|4203.5|4197.5|4202.4|4196.4|4203.5|4197.5|4202.4|4196.4|47
1724948250000|2024-08-29 16:17:30|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|16
1724948260000|2024-08-29 16:17:40|4200.4|4194.4|4200.4|4194.4|4201.4|4195.4|4199.4|4193.4|19
1724948270000|2024-08-29 16:17:50|4199.4|4193.4|4198.4|4192.4|4199.4|4193.4|4197.4|4191.4|42
1724948280000|2024-08-29 16:18:00|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4197.9|4191.9|27
1724948290000|2024-08-29 16:18:10|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|8
1724948300000|2024-08-29 16:18:20|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|18
1724948310000|2024-08-29 16:18:30|4198.4|4192.4|4197.4|4191.4|4198.4|4192.4|4197.4|4191.4|25
1724948320000|2024-08-29 16:18:40|4198.4|4192.4|4197.4|4191.4|4198.9|4192.9|4196.9|4190.9|19
1724948330000|2024-08-29 16:18:50|4196.9|4190.9|4197.4|4191.4|4198.4|4192.4|4196.9|4190.9|12
1724948340000|2024-08-29 16:19:00|4197.9|4191.9|4199.4|4193.4|4199.4|4193.4|4197.9|4191.9|91
1724948350000|2024-08-29 16:19:10|4198.4|4192.4|4198.4|4192.4|4198.9|4192.9|4196.9|4190.9|24
1724948360000|2024-08-29 16:19:20|4198.9|4192.9|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|17
1724948370000|2024-08-29 16:19:30|4199.4|4193.4|4196.9|4190.9|4199.4|4193.4|4196.4|4190.4|49
1724948380000|2024-08-29 16:19:40|4196.4|4190.4|4196.4|4190.4|4196.9|4190.9|4196.4|4190.4|16
1724948390000|2024-08-29 16:19:50|4196.9|4190.9|4197.4|4191.4|4197.4|4191.4|4196.4|4190.4|13
1724948400000|2024-08-29 16:20:00|4197.9|4191.9|4199.4|4193.4|4199.4|4193.4|4197.4|4191.4|22
1724948410000|2024-08-29 16:20:10|4197.4|4191.4|4196.9|4190.9|4197.9|4191.9|4196.9|4190.9|25
1724948420000|2024-08-29 16:20:20|4197.4|4191.4|4196.9|4190.9|4197.9|4191.9|4195.5|4189.5|80
1724948430000|2024-08-29 16:20:30|4195.4|4189.4|4196.4|4190.4|4196.4|4190.4|4195.4|4189.4|16
1724948440000|2024-08-29 16:20:40|4195.4|4189.4|4193.4|4187.4|4195.9|4189.9|4193.4|4187.4|16
1724948450000|2024-08-29 16:20:50|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.4|4187.4|29
1724948460000|2024-08-29 16:21:00|4193.4|4187.4|4194.4|4188.4|4195.4|4189.4|4193.4|4187.4|41
1724948470000|2024-08-29 16:21:10|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|15
1724948480000|2024-08-29 16:21:20|4194.4|4188.4|4194.9|4188.9|4194.9|4188.9|4194.4|4188.4|5
1724948490000|2024-08-29 16:21:30|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|8
1724948500000|2024-08-29 16:21:40|||||||||4
1724948510000|2024-08-29 16:21:50|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|22
1724948520000|2024-08-29 16:22:00|||||||||15
1724948530000|2024-08-29 16:22:10|4193.9|4187.9|4193.9|4187.9|4195.4|4189.4|4193.4|4187.4|15
1724948540000|2024-08-29 16:22:20|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|0
1724948550000|2024-08-29 16:22:30|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|3
1724948560000|2024-08-29 16:22:40|4194.4|4188.4|4193.9|4187.9|4194.9|4188.9|4193.4|4187.4|37
1724948570000|2024-08-29 16:22:50|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|3
1724948580000|2024-08-29 16:23:00|4194.4|4188.4|4193.4|4187.4|4194.4|4188.4|4193.4|4187.4|14
1724948590000|2024-08-29 16:23:10|4193.9|4187.9|4193.4|4187.4|4194.4|4188.4|4192.9|4186.9|11
1724948600000|2024-08-29 16:23:20|||||||||4
1724948610000|2024-08-29 16:23:30|||||||||3
1724948620000|2024-08-29 16:23:40|4192.9|4186.9|4193.4|4187.4|4193.4|4187.4|4192.9|4186.9|15
1724948630000|2024-08-29 16:23:50|4193.9|4187.9|4193.4|4187.4|4193.9|4187.9|4193.4|4187.4|7
1724948640000|2024-08-29 16:24:00|4193.9|4187.9|4194.4|4188.4|4194.4|4188.4|4193.9|4187.9|8
1724948650000|2024-08-29 16:24:10|4193.4|4187.4|4194.4|4188.4|4194.4|4188.4|4192.9|4186.9|22
1724948660000|2024-08-29 16:24:20|4195.4|4189.4|4194.9|4188.9|4195.4|4189.4|4194.4|4188.4|40
1724948670000|2024-08-29 16:24:30|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4
1724948680000|2024-08-29 16:24:40|4194.9|4188.9|4193.9|4187.9|4194.9|4188.9|4192.4|4186.4|28
1724948690000|2024-08-29 16:24:50|4193.4|4187.4|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|20
1724948700000|2024-08-29 16:25:00|4195.4|4189.4|4196.4|4190.4|4196.4|4190.4|4195.4|4189.4|5
1724948710000|2024-08-29 16:25:10|||||||||15
1724948720000|2024-08-29 16:25:20|||||||||1
1724948730000|2024-08-29 16:25:30|||||||||6
1724948740000|2024-08-29 16:25:40|4196.9|4190.9|4198.9|4192.9|4199.4|4193.4|4196.9|4190.9|23
1724948750000|2024-08-29 16:25:50|4199.4|4193.4|4197.9|4191.9|4199.4|4193.4|4197.5|4191.5|81
1724948760000|2024-08-29 16:26:00|4197.4|4191.4|4196.4|4190.4|4197.4|4191.4|4195.4|4189.4|67
1724948770000|2024-08-29 16:26:10|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4
1724948780000|2024-08-29 16:26:20|4196.4|4190.4|4195.4|4189.4|4196.4|4190.4|4195.4|4189.4|10
1724948790000|2024-08-29 16:26:30|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4
1724948800000|2024-08-29 16:26:40|||||||||2
1724948810000|2024-08-29 16:26:50|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|5
1724948820000|2024-08-29 16:27:00|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|16
1724948830000|2024-08-29 16:27:10|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|4
1724948840000|2024-08-29 16:27:20|4199.4|4193.4|4198.4|4192.4|4199.4|4193.4|4198.4|4192.4|15
1724948850000|2024-08-29 16:27:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|5
1724948860000|2024-08-29 16:27:40|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|2
1724948870000|2024-08-29 16:27:50|||||||||33
1724948880000|2024-08-29 16:28:00|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|32
1724948890000|2024-08-29 16:28:10|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|16
1724948900000|2024-08-29 16:28:20|4198.9|4192.9|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|7
1724948910000|2024-08-29 16:28:30|4199.4|4193.4|4198.4|4192.4|4199.9|4193.9|4198.4|4192.4|16
1724948920000|2024-08-29 16:28:40|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|5
1724948930000|2024-08-29 16:28:50|4198.4|4192.4|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|5
1724948950000|2024-08-29 16:29:10|4199.4|4193.4|4200.4|4194.4|4200.4|4194.4|4199.4|4193.4|22
1724948960000|2024-08-29 16:29:20|||||||||40
1724948970000|2024-08-29 16:29:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|4
1724948980000|2024-08-29 16:29:40|4199.9|4193.9|4199.9|4193.9|4200.4|4194.4|4199.4|4193.4|6
1724948990000|2024-08-29 16:29:50|4199.4|4193.4|4200.4|4194.4|4200.4|4194.4|4199.4|4193.4|1
1724949000000|2024-08-29 16:30:00|4201.4|4195.4|4202.4|4196.4|4202.4|4196.4|4201.4|4195.4|14
1724949010000|2024-08-29 16:30:10|4201.9|4195.9|4201.4|4195.4|4202.4|4196.4|4201.4|4195.4|25
1724949020000|2024-08-29 16:30:20|4201.9|4195.9|4199.9|4193.9|4201.9|4195.9|4199.4|4193.4|15
1724949030000|2024-08-29 16:30:30|4199.4|4193.4|4200.4|4194.4|4200.4|4194.4|4199.4|4193.4|2
1724949040000|2024-08-29 16:30:40|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|27
1724949050000|2024-08-29 16:30:50|4198.9|4192.9|4198.4|4192.4|4199.9|4193.9|4198.4|4192.4|12
1724949060000|2024-08-29 16:31:00|4196.9|4190.9|4195.4|4189.4|4196.9|4190.9|4195.4|4189.4|20
1724949070000|2024-08-29 16:31:10|4195.9|4189.9|4194.4|4188.4|4195.9|4189.9|4193.9|4187.9|20
1724949080000|2024-08-29 16:31:20|||||||||3
1724949090000|2024-08-29 16:31:30|||||||||6
1724949100000|2024-08-29 16:31:40|4193.4|4187.4|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|44
1724949110000|2024-08-29 16:31:50|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|8
1724949120000|2024-08-29 16:32:00|4191.4|4185.4|4191.4|4185.4|4192.4|4186.4|4191.4|4185.4|6
1724949130000|2024-08-29 16:32:10|||||||||9
1724949140000|2024-08-29 16:32:20|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|29
1724949150000|2024-08-29 16:32:30|4190.5|4184.5|4191.4|4185.4|4191.4|4185.4|4190.5|4184.5|41
1724949160000|2024-08-29 16:32:40|4190.9|4184.9|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|2
1724949170000|2024-08-29 16:32:50|4191.4|4185.4|4192.9|4186.9|4192.9|4186.9|4191.4|4185.4|22
1724949180000|2024-08-29 16:33:00|4193.4|4187.4|4193.9|4187.9|4194.4|4188.4|4193.4|4187.4|5
1724949190000|2024-08-29 16:33:10|4193.4|4187.4|4194.9|4188.9|4196.4|4190.4|4193.4|4187.4|47
1724949200000|2024-08-29 16:33:20|4195.9|4189.9|4193.4|4187.4|4195.9|4189.9|4193.4|4187.4|19
1724949210000|2024-08-29 16:33:30|4192.9|4186.9|4188.9|4182.9|4192.9|4186.9|4188.5|4182.5|43
1724949220000|2024-08-29 16:33:40|4189.4|4183.4|4189.5|4183.5|4189.5|4183.5|4188.9|4182.9|7
1724949230000|2024-08-29 16:33:50|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|3
1724949240000|2024-08-29 16:34:00|4190.4|4184.4|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|27
1724949250000|2024-08-29 16:34:10|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4
1724949260000|2024-08-29 16:34:20|4190.4|4184.4|4190.9|4184.9|4190.9|4184.9|4190.4|4184.4|0
1724949270000|2024-08-29 16:34:30|4191.4|4185.4|4190.9|4184.9|4191.4|4185.4|4190.4|4184.4|14
1724949280000|2024-08-29 16:34:40|4191.4|4185.4|4190.9|4184.9|4191.4|4185.4|4190.9|4184.9|12
1724949290000|2024-08-29 16:34:50|4189.9|4183.9|4190.9|4184.9|4190.9|4184.9|4189.9|4183.9|12
1724949300000|2024-08-29 16:35:00|4190.4|4184.4|4190.4|4184.4|4191.4|4185.4|4190.4|4184.4|5
1724949310000|2024-08-29 16:35:10|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.4|4184.4|2
1724949320000|2024-08-29 16:35:20|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|6
1724949330000|2024-08-29 16:35:30|||||||||9
1724949340000|2024-08-29 16:35:40|4191.4|4185.4|4190.4|4184.4|4191.4|4185.4|4190.4|4184.4|17
1724949350000|2024-08-29 16:35:50|4190.9|4184.9|4192.4|4186.4|4192.4|4186.4|4190.9|4184.9|10
1724949360000|2024-08-29 16:36:00|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|9
1724949370000|2024-08-29 16:36:10|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|2
1724949380000|2024-08-29 16:36:20|4193.4|4187.4|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|22
1724949390000|2024-08-29 16:36:30|||||||||2
1724949400000|2024-08-29 16:36:40|4193.4|4187.4|4193.9|4187.9|4193.9|4187.9|4193.4|4187.4|17
1724949410000|2024-08-29 16:36:50|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|0
1724949420000|2024-08-29 16:37:00|||||||||2
1724949430000|2024-08-29 16:37:10|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4
1724949440000|2024-08-29 16:37:20|4195.9|4189.9|4193.9|4187.9|4195.9|4189.9|4193.9|4187.9|24
1724949450000|2024-08-29 16:37:30|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4192.4|4186.4|7
1724949460000|2024-08-29 16:37:40|4192.4|4186.4|4193.4|4187.4|4193.4|4187.4|4192.4|4186.4|15
1724949470000|2024-08-29 16:37:50|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4193.9|4187.9|18
1724949480000|2024-08-29 16:38:00|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|42
1724949490000|2024-08-29 16:38:10|4193.4|4187.4|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|32
1724949500000|2024-08-29 16:38:20|4193.9|4187.9|4195.4|4189.4|4195.4|4189.4|4193.4|4187.4|12
1724949510000|2024-08-29 16:38:30|4195.9|4189.9|4194.4|4188.4|4195.9|4189.9|4194.4|4188.4|12
1724949520000|2024-08-29 16:38:40|4193.4|4187.4|4194.9|4188.9|4194.9|4188.9|4193.4|4187.4|5
1724949530000|2024-08-29 16:38:50|4194.4|4188.4|4191.4|4185.4|4194.4|4188.4|4191.4|4185.4|41
1724949540000|2024-08-29 16:39:00|4192.4|4186.4|4192.9|4186.9|4192.9|4186.9|4191.4|4185.4|25
1724949550000|2024-08-29 16:39:10|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|11
1724949560000|2024-08-29 16:39:20|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|8
1724949570000|2024-08-29 16:39:30|||||||||1
1724949580000|2024-08-29 16:39:40|4192.9|4186.9|4193.4|4187.4|4193.4|4187.4|4192.9|4186.9|0
1724949590000|2024-08-29 16:39:50|4193.9|4187.9|4194.4|4188.4|4194.4|4188.4|4193.9|4187.9|3
1724949600000|2024-08-29 16:40:00|4193.4|4187.4|4190.4|4184.4|4194.4|4188.4|4190.4|4184.4|48
1724949610000|2024-08-29 16:40:10|4190.9|4184.9|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|6
1724949620000|2024-08-29 16:40:20|4190.9|4184.9|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|23
1724949630000|2024-08-29 16:40:30|4190.9|4184.9|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|5
1724949640000|2024-08-29 16:40:40|4190.9|4184.9|4192.4|4186.4|4192.4|4186.4|4190.9|4184.9|3
1724949650000|2024-08-29 16:40:50|||||||||7
1724949660000|2024-08-29 16:41:00|4191.4|4185.4|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|19
1724949670000|2024-08-29 16:41:10|4191.9|4185.9|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|17
1724949680000|2024-08-29 16:41:20|4191.9|4185.9|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|8
1724949690000|2024-08-29 16:41:30|||||||||2
1724949700000|2024-08-29 16:41:40|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|27
1724949710000|2024-08-29 16:41:50|||||||||12
1724949720000|2024-08-29 16:42:00|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|13
1724949730000|2024-08-29 16:42:10|4193.4|4187.4|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|4
1724949740000|2024-08-29 16:42:20|4193.4|4187.4|4191.4|4185.4|4193.4|4187.4|4191.4|4185.4|13
1724949750000|2024-08-29 16:42:30|4191.9|4185.9|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|3
1724949760000|2024-08-29 16:42:40|4192.9|4186.9|4192.9|4186.9|4193.4|4187.4|4192.9|4186.9|28
1724949770000|2024-08-29 16:42:50|4192.5|4186.5|4192.4|4186.4|4192.5|4186.5|4192.4|4186.4|9
1724949780000|2024-08-29 16:43:00|4191.5|4185.5|4192.4|4186.4|4192.4|4186.4|4191.5|4185.5|42
1724949790000|2024-08-29 16:43:10|4191.9|4185.9|4191.4|4185.4|4191.9|4185.9|4190.4|4184.4|11
1724949800000|2024-08-29 16:43:20|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|8
1724949810000|2024-08-29 16:43:30|4190.4|4184.4|4191.4|4185.4|4191.4|4185.4|4190.4|4184.4|17
1724949820000|2024-08-29 16:43:40|4192.4|4186.4|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|5
1724949830000|2024-08-29 16:43:50|4192.4|4186.4|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|6
1724949840000|2024-08-29 16:44:00|4191.4|4185.4|4191.4|4185.4|4191.5|4185.5|4191.4|4185.4|8
1724949850000|2024-08-29 16:44:10|4190.5|4184.5|4189.4|4183.4|4190.5|4184.5|4189.4|4183.4|29
1724949860000|2024-08-29 16:44:20|4188.9|4182.9|4190.4|4184.4|4190.4|4184.4|4188.5|4182.5|20
1724949870000|2024-08-29 16:44:30|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4
1724949890000|2024-08-29 16:44:50|4189.9|4183.9|4189.4|4183.4|4189.9|4183.9|4189.4|4183.4|31
1724949900000|2024-08-29 16:45:00|4189.9|4183.9|4189.9|4183.9|4190.4|4184.4|4189.4|4183.4|8
1724949910000|2024-08-29 16:45:10|4189.4|4183.4|4190.4|4184.4|4190.4|4184.4|4189.4|4183.4|3
1724949920000|2024-08-29 16:45:20|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|6
1724949930000|2024-08-29 16:45:30|4191.9|4185.9|4191.9|4185.9|4192.4|4186.4|4191.4|4185.4|13
1724949940000|2024-08-29 16:45:40|4192.4|4186.4|4191.9|4185.9|4192.4|4186.4|4191.4|4185.4|9
1724949950000|2024-08-29 16:45:50|4192.4|4186.4|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|28
1724949960000|2024-08-29 16:46:00|4192.4|4186.4|4190.4|4184.4|4192.4|4186.4|4190.4|4184.4|4
1724949970000|2024-08-29 16:46:10|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|20
1724949980000|2024-08-29 16:46:20|4191.9|4185.9|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|10
1724949990000|2024-08-29 16:46:30|4192.9|4186.9|4193.4|4187.4|4193.4|4187.4|4192.9|4186.9|14
1724950000000|2024-08-29 16:46:40|4194.4|4188.4|4193.4|4187.4|4194.4|4188.4|4193.4|4187.4|17
1724950010000|2024-08-29 16:46:50|4193.9|4187.9|4193.4|4187.4|4193.9|4187.9|4193.4|4187.4|4
1724950020000|2024-08-29 16:47:00|||||||||9
1724950030000|2024-08-29 16:47:10|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|16
1724950040000|2024-08-29 16:47:20|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|43
1724950050000|2024-08-29 16:47:30|4190.9|4184.9|4190.4|4184.4|4191.4|4185.4|4190.4|4184.4|19
1724950060000|2024-08-29 16:47:40|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|5
1724950070000|2024-08-29 16:47:50|4191.9|4185.9|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|30
1724950080000|2024-08-29 16:48:00|4191.4|4185.4|4194.4|4188.4|4194.4|4188.4|4191.4|4185.4|44
1724950090000|2024-08-29 16:48:10|4193.9|4187.9|4193.4|4187.4|4193.9|4187.9|4193.4|4187.4|8
1724950100000|2024-08-29 16:48:20|4192.4|4186.4|4194.4|4188.4|4194.4|4188.4|4192.4|4186.4|50
1724950110000|2024-08-29 16:48:30|||||||||5
1724950120000|2024-08-29 16:48:40|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|22
1724950130000|2024-08-29 16:48:50|4192.4|4186.4|4191.4|4185.4|4192.4|4186.4|4191.4|4185.4|47
1724950140000|2024-08-29 16:49:00|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|8
1724950160000|2024-08-29 16:49:20|||||||||8
1724950170000|2024-08-29 16:49:30|4191.9|4185.9|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|8
1724950190000|2024-08-29 16:49:50|4193.4|4187.4|4193.4|4187.4|4193.9|4187.9|4192.9|4186.9|45
1724950200000|2024-08-29 16:50:00|4193.9|4187.9|4194.4|4188.4|4194.4|4188.4|4193.9|4187.9|10
1724950210000|2024-08-29 16:50:10|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|2
1724950220000|2024-08-29 16:50:20|4196.4|4190.4|4193.9|4187.9|4196.4|4190.4|4193.4|4187.4|41
1724950230000|2024-08-29 16:50:30|4194.4|4188.4|4191.4|4185.4|4194.4|4188.4|4191.4|4185.4|15
1724950240000|2024-08-29 16:50:40|4190.4|4184.4|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|24
1724950250000|2024-08-29 16:50:50|4190.5|4184.5|4191.4|4185.4|4191.4|4185.4|4190.5|4184.5|2
1724950260000|2024-08-29 16:51:00|4191.9|4185.9|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|4
1724950270000|2024-08-29 16:51:10|4191.9|4185.9|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|9
1724950280000|2024-08-29 16:51:20|4192.9|4186.9|4193.4|4187.4|4193.9|4187.9|4192.9|4186.9|9
1724950290000|2024-08-29 16:51:30|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|11
1724950300000|2024-08-29 16:51:40|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|3
1724950310000|2024-08-29 16:51:50|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|28
1724950320000|2024-08-29 16:52:00|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|2
1724950330000|2024-08-29 16:52:10|4196.4|4190.4|4195.4|4189.4|4196.4|4190.4|4195.4|4189.4|5
1724950350000|2024-08-29 16:52:30|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|2
1724950360000|2024-08-29 16:52:40|4196.9|4190.9|4195.4|4189.4|4197.4|4191.4|4195.4|4189.4|81
1724950370000|2024-08-29 16:52:50|4196.4|4190.4|4194.4|4188.4|4196.4|4190.4|4194.4|4188.4|37
1724950380000|2024-08-29 16:53:00|||||||||19
1724950390000|2024-08-29 16:53:10|4195.4|4189.4|4194.4|4188.4|4195.4|4189.4|4194.4|4188.4|19
1724950400000|2024-08-29 16:53:20|4192.9|4186.9|4193.4|4187.4|4193.4|4187.4|4192.9|4186.9|18
1724950410000|2024-08-29 16:53:30|4192.4|4186.4|4191.4|4185.4|4192.4|4186.4|4191.4|4185.4|16
1724950420000|2024-08-29 16:53:40|4192.4|4186.4|4192.9|4186.9|4193.4|4187.4|4192.4|4186.4|7
1724950430000|2024-08-29 16:53:50|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1724950440000|2024-08-29 16:54:00|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|20
1724950450000|2024-08-29 16:54:10|4189.5|4183.5|4189.4|4183.4|4190.4|4184.4|4189.4|4183.4|10
1724950460000|2024-08-29 16:54:20|4188.4|4182.4|4190.4|4184.4|4190.4|4184.4|4188.4|4182.4|7
1724950470000|2024-08-29 16:54:30|4189.4|4183.4|4189.9|4183.9|4189.9|4183.9|4188.4|4182.4|7
1724950480000|2024-08-29 16:54:40|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|1
1724950490000|2024-08-29 16:54:50|||||||||2
1724950500000|2024-08-29 16:55:00|||||||||34
1724950520000|2024-08-29 16:55:20|||||||||12
1724950530000|2024-08-29 16:55:30|||||||||5
1724950540000|2024-08-29 16:55:40|||||||||4
1724950550000|2024-08-29 16:55:50|||||||||5
1724950560000|2024-08-29 16:56:00|4188.4|4182.4|4187.4|4181.4|4188.4|4182.4|4187.4|4181.4|44
1724950570000|2024-08-29 16:56:10|4188.4|4182.4|4187.9|4181.9|4188.9|4182.9|4187.9|4181.9|33
1724950580000|2024-08-29 16:56:20|4188.4|4182.4|4189.4|4183.4|4189.4|4183.4|4188.4|4182.4|5
1724950590000|2024-08-29 16:56:30|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|7
1724950600000|2024-08-29 16:56:40|||||||||1
1724950610000|2024-08-29 16:56:50|||||||||52
1724950620000|2024-08-29 16:57:00|4192.8|4186.8|4192.4|4186.4|4192.8|4186.8|4192.4|4186.4|9
1724950630000|2024-08-29 16:57:10|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|0
1724950640000|2024-08-29 16:57:20|||||||||4
1724950650000|2024-08-29 16:57:30|||||||||1
1724950660000|2024-08-29 16:57:40|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|42
1724950670000|2024-08-29 16:57:50|4193.4|4187.4|4193.4|4187.4|4194.4|4188.4|4193.4|4187.4|20
1724950680000|2024-08-29 16:58:00|4196.4|4190.4|4196.4|4190.4|4197.4|4191.4|4196.4|4190.4|25
1724950690000|2024-08-29 16:58:10|4196.9|4190.9|4196.4|4190.4|4197.4|4191.4|4196.4|4190.4|26
1724950700000|2024-08-29 16:58:20|4196.9|4190.9|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|8
1724950710000|2024-08-29 16:58:30|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1724950720000|2024-08-29 16:58:40|4198.4|4192.4|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|14
1724950730000|2024-08-29 16:58:50|||||||||15
1724950740000|2024-08-29 16:59:00|||||||||2
1724950750000|2024-08-29 16:59:10|4197.9|4191.9|4198.4|4192.4|4198.4|4192.4|4197.9|4191.9|50
1724950760000|2024-08-29 16:59:20|4197.9|4191.9|4197.9|4191.9|4198.4|4192.4|4197.4|4191.4|18
1724950770000|2024-08-29 16:59:30|4197.4|4191.4|4196.9|4190.9|4197.9|4191.9|4196.4|4190.4|15
1724950780000|2024-08-29 16:59:40|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|3
1724950790000|2024-08-29 16:59:50|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4197.9|4191.9|55
1724950800000|2024-08-29 17:00:00|||||||||6
1724950810000|2024-08-29 17:00:10|||||||||9
1724950820000|2024-08-29 17:00:20|||||||||14
1724950830000|2024-08-29 17:00:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|10
1724950840000|2024-08-29 17:00:40|||||||||10
1724950850000|2024-08-29 17:00:50|||||||||4
1724950860000|2024-08-29 17:01:00|||||||||4
1724950870000|2024-08-29 17:01:10|||||||||1
1724950880000|2024-08-29 17:01:20|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4197.4|4191.4|31
1724950890000|2024-08-29 17:01:30|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|8
1724950900000|2024-08-29 17:01:40|||||||||7
1724950910000|2024-08-29 17:01:50|||||||||14
1724950920000|2024-08-29 17:02:00|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|1
1724950940000|2024-08-29 17:02:20|||||||||4
1724950950000|2024-08-29 17:02:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|1
1724950960000|2024-08-29 17:02:40|4198.9|4192.9|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|26
1724950970000|2024-08-29 17:02:50|4198.9|4192.9|4198.4|4192.4|4198.9|4192.9|4197.9|4191.9|18
1724950980000|2024-08-29 17:03:00|4198.9|4192.9|4198.9|4192.9|4199.4|4193.4|4198.4|4192.4|4
1724950990000|2024-08-29 17:03:10|4198.4|4192.4|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|1
1724951000000|2024-08-29 17:03:20|||||||||11
1724951010000|2024-08-29 17:03:30|4198.4|4192.4|4197.9|4191.9|4198.4|4192.4|4197.9|4191.9|30
1724951020000|2024-08-29 17:03:40|4197.4|4191.4|4198.4|4192.4|4198.4|4192.4|4197.4|4191.4|4
1724951030000|2024-08-29 17:03:50|||||||||1
1724951040000|2024-08-29 17:04:00|||||||||1
1724951050000|2024-08-29 17:04:10|||||||||5
1724951060000|2024-08-29 17:04:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|6
1724951070000|2024-08-29 17:04:30|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4197.9|4191.9|11
1724951090000|2024-08-29 17:04:50|4197.9|4191.9|4199.9|4193.9|4199.9|4193.9|4197.9|4191.9|27
1724951100000|2024-08-29 17:05:00|4200.4|4194.4|4199.9|4193.9|4200.4|4194.4|4199.4|4193.4|28
1724951110000|2024-08-29 17:05:10|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4199.4|4193.4|24
1724951140000|2024-08-29 17:05:40|||||||||1
1724951150000|2024-08-29 17:05:50|||||||||4
1724951160000|2024-08-29 17:06:00|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|3
1724951170000|2024-08-29 17:06:10|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|12
1724951180000|2024-08-29 17:06:20|4203.4|4197.4|4202.9|4196.9|4203.4|4197.4|4202.4|4196.4|45
1724951190000|2024-08-29 17:06:30|4202.4|4196.4|4203.4|4197.4|4203.4|4197.4|4202.4|4196.4|13
1724951200000|2024-08-29 17:06:40|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|2
1724951210000|2024-08-29 17:06:50|||||||||67
1724951220000|2024-08-29 17:07:00|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|3
1724951240000|2024-08-29 17:07:20|||||||||2
1724951250000|2024-08-29 17:07:30|||||||||5
1724951260000|2024-08-29 17:07:40|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|20
1724951270000|2024-08-29 17:07:50|4204.4|4198.4|4203.4|4197.4|4204.9|4198.9|4203.4|4197.4|12
1724951290000|2024-08-29 17:08:10|4203.9|4197.9|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|11
1724951300000|2024-08-29 17:08:20|||||||||6
1724951310000|2024-08-29 17:08:30|4205.4|4199.4|4204.4|4198.4|4205.4|4199.4|4204.4|4198.4|32
1724951320000|2024-08-29 17:08:40|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|37
1724951330000|2024-08-29 17:08:50|4205.9|4199.9|4204.9|4198.9|4205.9|4199.9|4204.9|4198.9|24
1724951340000|2024-08-29 17:09:00|4204.4|4198.4|4205.4|4199.4|4205.4|4199.4|4204.4|4198.4|1
1724951350000|2024-08-29 17:09:10|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|7
1724951360000|2024-08-29 17:09:20|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4
1724951370000|2024-08-29 17:09:30|4206.4|4200.4|4207.4|4201.4|4207.4|4201.4|4206.4|4200.4|14
1724951380000|2024-08-29 17:09:40|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|26
1724951390000|2024-08-29 17:09:50|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|16
1724951400000|2024-08-29 17:10:00|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|7
1724951410000|2024-08-29 17:10:10|||||||||2
1724951420000|2024-08-29 17:10:20|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|39
1724951430000|2024-08-29 17:10:30|||||||||7
1724951440000|2024-08-29 17:10:40|||||||||8
1724951450000|2024-08-29 17:10:50|||||||||1
1724951460000|2024-08-29 17:11:00|||||||||13
1724951470000|2024-08-29 17:11:10|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|16
1724951480000|2024-08-29 17:11:20|||||||||3
1724951490000|2024-08-29 17:11:30|4206.4|4200.4|4204.4|4198.4|4206.4|4200.4|4204.4|4198.4|16
1724951500000|2024-08-29 17:11:40|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|1
1724951510000|2024-08-29 17:11:50|||||||||14
1724951520000|2024-08-29 17:12:00|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|3
1724951530000|2024-08-29 17:12:10|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|3
1724951540000|2024-08-29 17:12:20|||||||||8
1724951550000|2024-08-29 17:12:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|16
1724951560000|2024-08-29 17:12:40|||||||||3
1724951570000|2024-08-29 17:12:50|4205.4|4199.4|4205.4|4199.4|4206.4|4200.4|4205.4|4199.4|22
1724951580000|2024-08-29 17:13:00|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|1
1724951590000|2024-08-29 17:13:10|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|6
1724951600000|2024-08-29 17:13:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|48
1724951610000|2024-08-29 17:13:30|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|16
1724951620000|2024-08-29 17:13:40|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|16
1724951630000|2024-08-29 17:13:50|||||||||15
1724951640000|2024-08-29 17:14:00|||||||||31
1724951650000|2024-08-29 17:14:10|||||||||11
1724951670000|2024-08-29 17:14:30|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|91
1724951680000|2024-08-29 17:14:40|4208.4|4202.4|4207.4|4201.4|4209.4|4203.4|4207.4|4201.4|136
1724951690000|2024-08-29 17:14:50|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|6
1724951700000|2024-08-29 17:15:00|4207.9|4201.9|4208.4|4202.4|4208.9|4202.9|4207.9|4201.9|2
1724951710000|2024-08-29 17:15:10|4207.9|4201.9|4209.4|4203.4|4209.9|4203.9|4207.9|4201.9|18
1724951720000|2024-08-29 17:15:20|4211.4|4205.4|4212.4|4206.4|4212.4|4206.4|4211.4|4205.4|21
1724951730000|2024-08-29 17:15:30|4211.9|4205.9|4213.4|4207.4|4213.4|4207.4|4210.9|4204.9|47
1724951740000|2024-08-29 17:15:40|||||||||1
1724951750000|2024-08-29 17:15:50|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|76
1724951760000|2024-08-29 17:16:00|4213.9|4207.9|4210.4|4204.4|4213.9|4207.9|4210.4|4204.4|49
1724951770000|2024-08-29 17:16:10|4209.9|4203.9|4211.9|4205.9|4212.4|4206.4|4209.9|4203.9|17
1724951780000|2024-08-29 17:16:20|4212.4|4206.4|4212.4|4206.4|4213.4|4207.4|4212.4|4206.4|37
1724951790000|2024-08-29 17:16:30|4211.4|4205.4|4213.9|4207.9|4214.4|4208.4|4211.4|4205.4|64
1724951800000|2024-08-29 17:16:40|4213.4|4207.4|4213.9|4207.9|4214.4|4208.4|4213.4|4207.4|18
1724951810000|2024-08-29 17:16:50|4214.4|4208.4|4212.9|4206.9|4214.4|4208.4|4211.9|4205.9|53
1724951820000|2024-08-29 17:17:00|4213.4|4207.4|4211.4|4205.4|4213.4|4207.4|4210.4|4204.4|17
1724951830000|2024-08-29 17:17:10|4210.9|4204.9|4209.4|4203.4|4210.9|4204.9|4209.4|4203.4|21
1724951840000|2024-08-29 17:17:20|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1724951850000|2024-08-29 17:17:30|4208.4|4202.4|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|4
1724951860000|2024-08-29 17:17:40|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|18
1724951870000|2024-08-29 17:17:50|4208.4|4202.4|4207.4|4201.4|4208.4|4202.4|4207.4|4201.4|20
1724951880000|2024-08-29 17:18:00|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|19
1724951890000|2024-08-29 17:18:10|4205.9|4199.9|4208.4|4202.4|4208.4|4202.4|4205.9|4199.9|23
1724951900000|2024-08-29 17:18:20|4207.9|4201.9|4206.4|4200.4|4207.9|4201.9|4206.4|4200.4|26
1724951910000|2024-08-29 17:18:30|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|25
1724951920000|2024-08-29 17:18:40|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|21
1724951930000|2024-08-29 17:18:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|7
1724951940000|2024-08-29 17:19:00|4204.9|4198.9|4204.4|4198.4|4205.4|4199.4|4204.4|4198.4|42
1724951950000|2024-08-29 17:19:10|4204.9|4198.9|4205.4|4199.4|4205.9|4199.9|4204.4|4198.4|5
1724951960000|2024-08-29 17:19:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4
1724951970000|2024-08-29 17:19:30|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4204.9|4198.9|30
1724951980000|2024-08-29 17:19:40|||||||||2
1724951990000|2024-08-29 17:19:50|||||||||10
1724952000000|2024-08-29 17:20:00|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|26
1724952010000|2024-08-29 17:20:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|20
1724952020000|2024-08-29 17:20:20|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|11
1724952030000|2024-08-29 17:20:30|||||||||7
1724952040000|2024-08-29 17:20:40|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|1
1724952050000|2024-08-29 17:20:50|4208.4|4202.4|4207.4|4201.4|4208.4|4202.4|4207.4|4201.4|9
1724952060000|2024-08-29 17:21:00|||||||||11
1724952070000|2024-08-29 17:21:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|29
1724952080000|2024-08-29 17:21:20|4205.4|4199.4|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|11
1724952090000|2024-08-29 17:21:30|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4203.4|4197.4|11
1724952100000|2024-08-29 17:21:40|4204.9|4198.9|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|9
1724952110000|2024-08-29 17:21:50|4203.4|4197.4|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|26
1724952120000|2024-08-29 17:22:00|4203.4|4197.4|4204.4|4198.4|4204.4|4198.4|4203.4|4197.4|8
1724952130000|2024-08-29 17:22:10|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4
1724952140000|2024-08-29 17:22:20|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|2
1724952150000|2024-08-29 17:22:30|4203.4|4197.4|4204.4|4198.4|4204.4|4198.4|4203.4|4197.4|21
1724952160000|2024-08-29 17:22:40|4205.4|4199.4|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|6
1724952170000|2024-08-29 17:22:50|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4204.9|4198.9|4
1724952180000|2024-08-29 17:23:00|4204.9|4198.9|4203.4|4197.4|4204.9|4198.9|4203.4|4197.4|12
1724952200000|2024-08-29 17:23:20|4202.9|4196.9|4202.4|4196.4|4203.9|4197.9|4202.4|4196.4|94
1724952210000|2024-08-29 17:23:30|||||||||3
1724952220000|2024-08-29 17:23:40|4202.9|4196.9|4205.4|4199.4|4205.4|4199.4|4202.4|4196.4|33
1724952230000|2024-08-29 17:23:50|4206.4|4200.4|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|8
1724952240000|2024-08-29 17:24:00|||||||||12
1724952260000|2024-08-29 17:24:20|||||||||1
1724952280000|2024-08-29 17:24:40|||||||||3
1724952290000|2024-08-29 17:24:50|4205.4|4199.4|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|24
1724952300000|2024-08-29 17:25:00|4204.5|4198.5|4205.4|4199.4|4205.4|4199.4|4204.4|4198.4|18
1724952310000|2024-08-29 17:25:10|4205.9|4199.9|4206.9|4200.9|4207.4|4201.4|4205.9|4199.9|23
1724952320000|2024-08-29 17:25:20|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|25
1724952340000|2024-08-29 17:25:40|||||||||3
1724952350000|2024-08-29 17:25:50|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|5
1724952360000|2024-08-29 17:26:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1724952380000|2024-08-29 17:26:20|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|8
1724952390000|2024-08-29 17:26:30|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|2
1724952400000|2024-08-29 17:26:40|4205.4|4199.4|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|13
1724952410000|2024-08-29 17:26:50|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|8
1724952420000|2024-08-29 17:27:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|3
1724952430000|2024-08-29 17:27:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|27
1724952440000|2024-08-29 17:27:20|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|20
1724952450000|2024-08-29 17:27:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4
1724952460000|2024-08-29 17:27:40|4206.9|4200.9|4208.4|4202.4|4208.4|4202.4|4206.9|4200.9|38
1724952470000|2024-08-29 17:27:50|4207.4|4201.4|4209.9|4203.9|4209.9|4203.9|4207.4|4201.4|45
1724952480000|2024-08-29 17:28:00|4209.4|4203.4|4210.4|4204.4|4210.4|4204.4|4209.4|4203.4|8
1724952490000|2024-08-29 17:28:10|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.4|4204.4|17
1724952500000|2024-08-29 17:28:20|4210.4|4204.4|4211.4|4205.4|4211.4|4205.4|4210.4|4204.4|11
1724952510000|2024-08-29 17:28:30|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|34
1724952520000|2024-08-29 17:28:40|4210.9|4204.9|4210.9|4204.9|4211.4|4205.4|4210.4|4204.4|15
1724952530000|2024-08-29 17:28:50|4211.4|4205.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|12
1724952540000|2024-08-29 17:29:00|||||||||1
1724952550000|2024-08-29 17:29:10|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4208.9|4202.9|22
1724952560000|2024-08-29 17:29:20|4210.4|4204.4|4209.4|4203.4|4210.4|4204.4|4209.4|4203.4|13
1724952570000|2024-08-29 17:29:30|||||||||11
1724952590000|2024-08-29 17:29:50|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|6
1724952600000|2024-08-29 17:30:00|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|26
1724952610000|2024-08-29 17:30:10|4208.4|4202.4|4207.4|4201.4|4208.4|4202.4|4207.4|4201.4|12
1724952620000|2024-08-29 17:30:20|||||||||9
1724952630000|2024-08-29 17:30:30|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|1
1724952640000|2024-08-29 17:30:40|4206.4|4200.4|4206.4|4200.4|4206.9|4200.9|4205.9|4199.9|27
1724952650000|2024-08-29 17:30:50|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|5
1724952660000|2024-08-29 17:31:00|4206.9|4200.9|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|9
1724952670000|2024-08-29 17:31:10|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4205.4|4199.4|29
1724952680000|2024-08-29 17:31:20|4206.9|4200.9|4207.4|4201.4|4208.4|4202.4|4206.9|4200.9|34
1724952690000|2024-08-29 17:31:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|24
1724952700000|2024-08-29 17:31:40|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|6
1724952710000|2024-08-29 17:31:50|||||||||1
1724952720000|2024-08-29 17:32:00|4207.4|4201.4|4210.4|4204.4|4210.4|4204.4|4206.4|4200.4|39
1724952730000|2024-08-29 17:32:10|4212.4|4206.4|4211.4|4205.4|4212.4|4206.4|4211.4|4205.4|46
1724952740000|2024-08-29 17:32:20|4210.9|4204.9|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|12
1724952750000|2024-08-29 17:32:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|163
1724952760000|2024-08-29 17:32:40|4213.9|4207.9|4211.9|4205.9|4214.9|4208.9|4211.9|4205.9|22
1724952770000|2024-08-29 17:32:50|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|3
1724952780000|2024-08-29 17:33:00|4211.4|4205.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|23
1724952790000|2024-08-29 17:33:10|4209.9|4203.9|4208.4|4202.4|4210.4|4204.4|4208.4|4202.4|32
1724952800000|2024-08-29 17:33:20|4207.9|4201.9|4207.4|4201.4|4210.3|4204.3|4207.4|4201.4|130
1724952810000|2024-08-29 17:33:30|4207.9|4201.9|4209.9|4203.9|4209.9|4203.9|4207.4|4201.4|125
1724952820000|2024-08-29 17:33:40|4209.4|4203.4|4209.4|4203.4|4209.9|4203.9|4208.9|4202.9|2
1724952830000|2024-08-29 17:33:50|4208.9|4202.9|4209.4|4203.4|4210.4|4204.4|4208.9|4202.9|49
1724952840000|2024-08-29 17:34:00|||||||||4
1724952850000|2024-08-29 17:34:10|4208.9|4202.9|4209.4|4203.4|4209.9|4203.9|4208.4|4202.4|119
1724952860000|2024-08-29 17:34:20|||||||||7
1724952870000|2024-08-29 17:34:30|4208.9|4202.9|4210.4|4204.4|4210.4|4204.4|4208.9|4202.9|7
1724952880000|2024-08-29 17:34:40|||||||||8
1724952890000|2024-08-29 17:34:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|24
1724952900000|2024-08-29 17:35:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4207.4|4201.4|63
1724952910000|2024-08-29 17:35:10|4208.9|4202.9|4209.4|4203.4|4209.4|4203.4|4208.4|4202.4|32
1724952920000|2024-08-29 17:35:20|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|88
1724952930000|2024-08-29 17:35:30|||||||||12
1724952940000|2024-08-29 17:35:40|4208.4|4202.4|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|17
1724952950000|2024-08-29 17:35:50|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|32
1724952960000|2024-08-29 17:36:00|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|6
1724952970000|2024-08-29 17:36:10|||||||||9
1724952980000|2024-08-29 17:36:20|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4207.4|4201.4|9
1724952990000|2024-08-29 17:36:30|4207.4|4201.4|4209.4|4203.4|4209.4|4203.4|4207.4|4201.4|27
1724953000000|2024-08-29 17:36:40|4208.9|4202.9|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|58
1724953010000|2024-08-29 17:36:50|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|1
1724953020000|2024-08-29 17:37:00|||||||||15
1724953030000|2024-08-29 17:37:10|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|8
1724953040000|2024-08-29 17:37:20|4206.9|4200.9|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|51
1724953050000|2024-08-29 17:37:30|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4203.4|4197.4|74
1724953070000|2024-08-29 17:37:50|||||||||1
1724953080000|2024-08-29 17:38:00|||||||||7
1724953090000|2024-08-29 17:38:10|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|9
1724953100000|2024-08-29 17:38:20|4203.9|4197.9|4203.9|4197.9|4204.4|4198.4|4203.4|4197.4|26
1724953110000|2024-08-29 17:38:30|4203.4|4197.4|4202.4|4196.4|4203.4|4197.4|4201.4|4195.4|26
1724953120000|2024-08-29 17:38:40|4202.9|4196.9|4202.4|4196.4|4202.9|4196.9|4202.4|4196.4|1
1724953130000|2024-08-29 17:38:50|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|16
1724953140000|2024-08-29 17:39:00|4199|4193|4200.4|4194.4|4200.9|4194.9|4199|4193|50
1724953150000|2024-08-29 17:39:10|||||||||10
1724953160000|2024-08-29 17:39:20|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|9
1724953170000|2024-08-29 17:39:30|||||||||4
1724953180000|2024-08-29 17:39:40|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|2
1724953190000|2024-08-29 17:39:50|4201.9|4195.9|4202.4|4196.4|4202.4|4196.4|4201.9|4195.9|12
1724953200000|2024-08-29 17:40:00|4202.9|4196.9|4202.4|4196.4|4203.4|4197.4|4202.4|4196.4|18
1724953210000|2024-08-29 17:40:10|4201.9|4195.9|4203.4|4197.4|4203.4|4197.4|4201.4|4195.4|26
1724953220000|2024-08-29 17:40:20|4205.4|4199.4|4206.4|4200.4|4207.4|4201.4|4205.4|4199.4|28
1724953230000|2024-08-29 17:40:30|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4206.4|4200.4|22
1724953240000|2024-08-29 17:40:40|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|16
1724953250000|2024-08-29 17:40:50|4206.9|4200.9|4207.4|4201.4|4207.9|4201.9|4206.9|4200.9|29
1724953260000|2024-08-29 17:41:00|4207.9|4201.9|4210.4|4204.4|4210.4|4204.4|4207.9|4201.9|67
1724953270000|2024-08-29 17:41:10|||||||||12
1724953280000|2024-08-29 17:41:20|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|21
1724953290000|2024-08-29 17:41:30|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|1
1724953300000|2024-08-29 17:41:40|4208.4|4202.4|4209.4|4203.4|4209.4|4203.4|4208.4|4202.4|1
1724953310000|2024-08-29 17:41:50|4209.9|4203.9|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|7
1724953320000|2024-08-29 17:42:00|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|3
1724953330000|2024-08-29 17:42:10|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|9
1724953340000|2024-08-29 17:42:20|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|1
1724953350000|2024-08-29 17:42:30|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|3
1724953360000|2024-08-29 17:42:40|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|11
1724953370000|2024-08-29 17:42:50|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4
1724953390000|2024-08-29 17:43:10|||||||||1
1724953400000|2024-08-29 17:43:20|||||||||10
1724953410000|2024-08-29 17:43:30|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|6
1724953420000|2024-08-29 17:43:40|4208.4|4202.4|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|5
1724953430000|2024-08-29 17:43:50|4208.9|4202.9|4209.4|4203.4|4209.9|4203.9|4208.4|4202.4|4
1724953440000|2024-08-29 17:44:00|||||||||2
1724953450000|2024-08-29 17:44:10|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|21
1724953460000|2024-08-29 17:44:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|11
1724953470000|2024-08-29 17:44:30|||||||||12
1724953480000|2024-08-29 17:44:40|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|58
1724953490000|2024-08-29 17:44:50|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.4|4203.4|154
1724953500000|2024-08-29 17:45:00|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|3
1724953510000|2024-08-29 17:45:10|||||||||1
1724953530000|2024-08-29 17:45:30|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4
1724953540000|2024-08-29 17:45:40|||||||||11
1724953550000|2024-08-29 17:45:50|4207.4|4201.4|4208.4|4202.4|4208.9|4202.9|4207.4|4201.4|27
1724953560000|2024-08-29 17:46:00|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|15
1724953570000|2024-08-29 17:46:10|4208.4|4202.4|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|8
1724953580000|2024-08-29 17:46:20|4209.4|4203.4|4211.4|4205.4|4211.4|4205.4|4209.4|4203.4|50
1724953590000|2024-08-29 17:46:30|4210.4|4204.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|9
1724953600000|2024-08-29 17:46:40|||||||||1
1724953610000|2024-08-29 17:46:50|||||||||3
1724953620000|2024-08-29 17:47:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|18
1724953630000|2024-08-29 17:47:10|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|11
1724953640000|2024-08-29 17:47:20|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|17
1724953650000|2024-08-29 17:47:30|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|10
1724953660000|2024-08-29 17:47:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|8
1724953670000|2024-08-29 17:47:50|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|9
1724953680000|2024-08-29 17:48:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|7
1724953690000|2024-08-29 17:48:10|4207.4|4201.4|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|7
1724953700000|2024-08-29 17:48:20|||||||||32
1724953710000|2024-08-29 17:48:30|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|1
1724953720000|2024-08-29 17:48:40|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|5
1724953730000|2024-08-29 17:48:50|4207.9|4201.9|4208.4|4202.4|4208.4|4202.4|4207.9|4201.9|4
1724953740000|2024-08-29 17:49:00|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|14
1724953750000|2024-08-29 17:49:10|4211.4|4205.4|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|13
1724953760000|2024-08-29 17:49:20|4211.9|4205.9|4213.4|4207.4|4213.4|4207.4|4211.9|4205.9|12
1724953770000|2024-08-29 17:49:30|||||||||1
1724953780000|2024-08-29 17:49:40|4212.4|4206.4|4213.4|4207.4|4213.4|4207.4|4212.4|4206.4|19
1724953790000|2024-08-29 17:49:50|||||||||15
1724953800000|2024-08-29 17:50:00|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4211.4|4205.4|44
1724953810000|2024-08-29 17:50:10|4212.4|4206.4|4212.9|4206.9|4213.4|4207.4|4212.4|4206.4|19
1724953820000|2024-08-29 17:50:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|22
1724953830000|2024-08-29 17:50:30|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.4|4205.4|17
1724953840000|2024-08-29 17:50:40|4211.4|4205.4|4213.4|4207.4|4213.9|4207.9|4211.4|4205.4|28
1724953850000|2024-08-29 17:50:50|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|14
1724953860000|2024-08-29 17:51:00|4213.4|4207.4|4216.4|4210.4|4216.4|4210.4|4211.9|4205.9|94
1724953870000|2024-08-29 17:51:10|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|6
1724953880000|2024-08-29 17:51:20|4216.4|4210.4|4215.9|4209.9|4216.4|4210.4|4215.9|4209.9|13
1724953890000|2024-08-29 17:51:30|4215.4|4209.4|4215.9|4209.9|4216.4|4210.4|4215.4|4209.4|9
1724953900000|2024-08-29 17:51:40|4215.4|4209.4|4216.4|4210.4|4216.4|4210.4|4215.4|4209.4|210
1724953910000|2024-08-29 17:51:50|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|15
1724953920000|2024-08-29 17:52:00|4215.4|4209.4|4215.9|4209.9|4216.4|4210.4|4215.4|4209.4|18
1724953930000|2024-08-29 17:52:10|4215.4|4209.4|4214.4|4208.4|4215.9|4209.9|4214.4|4208.4|37
1724953940000|2024-08-29 17:52:20|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|8
1724953950000|2024-08-29 17:52:30|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|7
1724953960000|2024-08-29 17:52:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4212.4|4206.4|51
1724953970000|2024-08-29 17:52:50|4212.9|4206.9|4211.4|4205.4|4212.9|4206.9|4211.4|4205.4|25
1724953980000|2024-08-29 17:53:00|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|11
1724953990000|2024-08-29 17:53:10|4211.4|4205.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|6
1724954000000|2024-08-29 17:53:20|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|91
1724954010000|2024-08-29 17:53:30|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|49
1724954020000|2024-08-29 17:53:40|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|5
1724954030000|2024-08-29 17:53:50|4209.4|4203.4|4209.4|4203.4|4211.4|4205.4|4209.4|4203.4|25
1724954040000|2024-08-29 17:54:00|4210.4|4204.4|4210.4|4204.4|4211.4|4205.4|4210.4|4204.4|9
1724954050000|2024-08-29 17:54:10|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|14
1724954060000|2024-08-29 17:54:20|4208.4|4202.4|4209.4|4203.4|4209.4|4203.4|4208.4|4202.4|19
1724954070000|2024-08-29 17:54:30|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|24
1724954080000|2024-08-29 17:54:40|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|40
1724954090000|2024-08-29 17:54:50|4208.4|4202.4|4209.4|4203.4|4209.4|4203.4|4208.4|4202.4|13
1724954100000|2024-08-29 17:55:00|4210.9|4204.9|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|19
1724954110000|2024-08-29 17:55:10|4212.4|4206.4|4212.4|4206.4|4212.9|4206.9|4211.9|4205.9|100
1724954120000|2024-08-29 17:55:20|4212.9|4206.9|4215.4|4209.4|4215.4|4209.4|4212.4|4206.4|172
1724954130000|2024-08-29 17:55:30|4216.4|4210.4|4218.4|4212.4|4218.4|4212.4|4216.4|4210.4|83
1724954140000|2024-08-29 17:55:40|4218.9|4212.9|4220.4|4214.4|4220.4|4214.4|4218.9|4212.9|28
1724954150000|2024-08-29 17:55:50|4219.9|4213.9|4218.9|4212.9|4220.4|4214.4|4218.9|4212.9|33
1724954160000|2024-08-29 17:56:00|4218.4|4212.4|4218.9|4212.9|4220.4|4214.4|4218.4|4212.4|52
1724954170000|2024-08-29 17:56:10|4218.4|4212.4|4220.9|4214.9|4222.4|4216.4|4218.4|4212.4|50
1724954180000|2024-08-29 17:56:20|4221.4|4215.4|4219.9|4213.9|4221.4|4215.4|4219.4|4213.4|20
1724954190000|2024-08-29 17:56:30|4220.4|4214.4|4221.4|4215.4|4221.4|4215.4|4220.4|4214.4|9
1724954200000|2024-08-29 17:56:40|4220.9|4214.9|4218.9|4212.9|4221.4|4215.4|4218.4|4212.4|21
1724954210000|2024-08-29 17:56:50|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.4|4211.4|10
1724954220000|2024-08-29 17:57:00|4217.4|4211.4|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|29
1724954230000|2024-08-29 17:57:10|4218.4|4212.4|4217.4|4211.4|4218.4|4212.4|4217.4|4211.4|6
1724954240000|2024-08-29 17:57:20|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|11
1724954250000|2024-08-29 17:57:30|4217.4|4211.4|4218.4|4212.4|4218.4|4212.4|4217.4|4211.4|19
1724954260000|2024-08-29 17:57:40|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|5
1724954270000|2024-08-29 17:57:50|4218.9|4212.9|4219.9|4213.9|4220.4|4214.4|4218.9|4212.9|36
1724954280000|2024-08-29 17:58:00|4219.4|4213.4|4221.4|4215.4|4221.4|4215.4|4218.9|4212.9|20
1724954290000|2024-08-29 17:58:10|4220.9|4214.9|4222.4|4216.4|4222.4|4216.4|4220.9|4214.9|23
1724954300000|2024-08-29 17:58:20|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4220.9|4214.9|13
1724954310000|2024-08-29 17:58:30|4220.9|4214.9|4222.4|4216.4|4222.4|4216.4|4220.9|4214.9|27
1724954320000|2024-08-29 17:58:40|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|20
1724954330000|2024-08-29 17:58:50|4224.9|4218.9|4222.4|4216.4|4224.9|4218.9|4222.4|4216.4|47
1724954340000|2024-08-29 17:59:00|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|31
1724954350000|2024-08-29 17:59:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4222.9|4216.9|122
1724954360000|2024-08-29 17:59:20|4223.9|4217.9|4227.4|4221.4|4227.4|4221.4|4223.4|4217.4|18
1724954370000|2024-08-29 17:59:30|4226.9|4220.9|4228.4|4222.4|4229.4|4223.4|4226.9|4220.9|65
1724954380000|2024-08-29 17:59:40|||||||||43
1724954390000|2024-08-29 17:59:50|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|73
1724954400000|2024-08-29 18:00:00|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|24
1724954410000|2024-08-29 18:00:10|4227.4|4221.4|4222.9|4216.9|4227.4|4221.4|4222.9|4216.9|108
1724954420000|2024-08-29 18:00:20|4224.4|4218.4|4227.9|4221.9|4228.4|4222.4|4223.4|4217.4|180
1724954430000|2024-08-29 18:00:30|4228.4|4222.4|4226.4|4220.4|4228.4|4222.4|4226.4|4220.4|10
1724954440000|2024-08-29 18:00:40|4225.4|4219.4|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|93
1724954450000|2024-08-29 18:00:50|4226.9|4220.9|4225.9|4219.9|4226.9|4220.9|4225.9|4219.9|19
1724954460000|2024-08-29 18:01:00|4226.4|4220.4|4224.9|4218.9|4226.4|4220.4|4224.4|4218.4|27
1724954470000|2024-08-29 18:01:10|4224.4|4218.4|4221.4|4215.4|4224.4|4218.4|4221.4|4215.4|67
1724954480000|2024-08-29 18:01:20|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|11
1724954490000|2024-08-29 18:01:30|4222.9|4216.9|4222.4|4216.4|4223.4|4217.4|4222.4|4216.4|31
1724954500000|2024-08-29 18:01:40|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.4|4214.4|25
1724954510000|2024-08-29 18:01:50|4220.4|4214.4|4220.4|4214.4|4221.4|4215.4|4220.4|4214.4|25
1724954520000|2024-08-29 18:02:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|12
1724954530000|2024-08-29 18:02:10|4221.9|4215.9|4221.4|4215.4|4222.4|4216.4|4221.4|4215.4|107
1724954540000|2024-08-29 18:02:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|14
1724954550000|2024-08-29 18:02:30|4219.4|4213.4|4220.9|4214.9|4221.4|4215.4|4218.4|4212.4|38
1724954560000|2024-08-29 18:02:40|4220.4|4214.4|4218.4|4212.4|4220.9|4214.9|4217.9|4211.9|46
1724954570000|2024-08-29 18:02:50|4218.9|4212.9|4220.4|4214.4|4220.9|4214.9|4218.4|4212.4|50
1724954580000|2024-08-29 18:03:00|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|71
1724954590000|2024-08-29 18:03:10|4219.4|4213.4|4220.4|4214.4|4220.4|4214.4|4219.4|4213.4|73
1724954600000|2024-08-29 18:03:20|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|18
1724954610000|2024-08-29 18:03:30|||||||||15
1724954620000|2024-08-29 18:03:40|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.4|4213.4|30
1724954630000|2024-08-29 18:03:50|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.4|4213.4|18
1724954640000|2024-08-29 18:04:00|4220.4|4214.4|4219.4|4213.4|4220.4|4214.4|4219.4|4213.4|52
1724954650000|2024-08-29 18:04:10|||||||||11
1724954660000|2024-08-29 18:04:20|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|14
1724954670000|2024-08-29 18:04:30|4219.4|4213.4|4217.4|4211.4|4220.4|4214.4|4217.4|4211.4|120
1724954680000|2024-08-29 18:04:40|||||||||85
1724954690000|2024-08-29 18:04:50|||||||||65
1724954700000|2024-08-29 18:05:00|4218.4|4212.4|4215.4|4209.4|4218.4|4212.4|4215.4|4209.4|189
1724954710000|2024-08-29 18:05:10|4216.4|4210.4|4215.4|4209.4|4216.4|4210.4|4215.4|4209.4|67
1724954720000|2024-08-29 18:05:20|||||||||43
1724954730000|2024-08-29 18:05:30|||||||||5
1724954740000|2024-08-29 18:05:40|4216.4|4210.4|4215.9|4209.9|4216.4|4210.4|4215.9|4209.9|23
1724954750000|2024-08-29 18:05:50|4216.4|4210.4|4216.4|4210.4|4217.4|4211.4|4215.9|4209.9|38
1724954760000|2024-08-29 18:06:00|4215.4|4209.4|4216.9|4210.9|4216.9|4210.9|4215.4|4209.4|54
1724954770000|2024-08-29 18:06:10|4216.4|4210.4|4217.4|4211.4|4217.4|4211.4|4216.4|4210.4|1
1724954780000|2024-08-29 18:06:20|4216.4|4210.4|4217.4|4211.4|4217.4|4211.4|4216.4|4210.4|38
1724954790000|2024-08-29 18:06:30|||||||||1
1724954800000|2024-08-29 18:06:40|4218.4|4212.4|4217.4|4211.4|4218.4|4212.4|4217.4|4211.4|47
1724954810000|2024-08-29 18:06:50|4217.9|4211.9|4218.4|4212.4|4218.4|4212.4|4217.4|4211.4|12
1724954820000|2024-08-29 18:07:00|4217.4|4211.4|4218.4|4212.4|4218.4|4212.4|4217.4|4211.4|58
1724954830000|2024-08-29 18:07:10|4217.9|4211.9|4216.4|4210.4|4217.9|4211.9|4216.4|4210.4|22
1724954840000|2024-08-29 18:07:20|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.4|4210.4|15
1724954850000|2024-08-29 18:07:30|4216.4|4210.4|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|17
1724954860000|2024-08-29 18:07:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4213.4|4207.4|58
1724954870000|2024-08-29 18:07:50|4214.9|4208.9|4215.4|4209.4|4215.4|4209.4|4214.9|4208.9|64
1724954880000|2024-08-29 18:08:00|4214.9|4208.9|4216.4|4210.4|4216.4|4210.4|4214.9|4208.9|43
1724954890000|2024-08-29 18:08:10|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|135
1724954900000|2024-08-29 18:08:20|4215.4|4209.4|4217.4|4211.4|4217.4|4211.4|4215.4|4209.4|28
1724954910000|2024-08-29 18:08:30|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|9
1724954920000|2024-08-29 18:08:40|4216.4|4210.4|4215.4|4209.4|4217.4|4211.4|4215.4|4209.4|61
1724954930000|2024-08-29 18:08:50|||||||||73
1724954940000|2024-08-29 18:09:00|4214.4|4208.4|4215.4|4209.4|4215.4|4209.4|4214.4|4208.4|151
1724954950000|2024-08-29 18:09:10|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|66
1724954960000|2024-08-29 18:09:20|||||||||1
1724954970000|2024-08-29 18:09:30|4217.4|4211.4|4218.4|4212.4|4218.4|4212.4|4216.9|4210.9|84
1724954980000|2024-08-29 18:09:40|||||||||6
1724954990000|2024-08-29 18:09:50|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.4|4212.4|13
1724955000000|2024-08-29 18:10:00|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|14
1724955010000|2024-08-29 18:10:10|||||||||31
1724955020000|2024-08-29 18:10:20|4221.4|4215.4|4220.9|4214.9|4221.9|4215.9|4220.4|4214.4|41
1724955030000|2024-08-29 18:10:30|4221.4|4215.4|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|19
1724955040000|2024-08-29 18:10:40|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.4|4214.4|13
1724955050000|2024-08-29 18:10:50|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|18
1724955060000|2024-08-29 18:11:00|4221.4|4215.4|4222.4|4216.4|4222.4|4216.4|4221.4|4215.4|15
1724955070000|2024-08-29 18:11:10|4221.4|4215.4|4222.4|4216.4|4222.4|4216.4|4221.4|4215.4|30
1724955080000|2024-08-29 18:11:20|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4219.4|4213.4|39
1724955090000|2024-08-29 18:11:30|4220.4|4214.4|4221.4|4215.4|4221.4|4215.4|4218.4|4212.4|35
1724955100000|2024-08-29 18:11:40|4221.9|4215.9|4220.4|4214.4|4221.9|4215.9|4220.4|4214.4|37
1724955110000|2024-08-29 18:11:50|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|9
1724955120000|2024-08-29 18:12:00|4220.4|4214.4|4219.4|4213.4|4220.4|4214.4|4219.4|4213.4|54
1724955130000|2024-08-29 18:12:10|4218.4|4212.4|4217.4|4211.4|4218.4|4212.4|4217.4|4211.4|43
1724955140000|2024-08-29 18:12:20|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4217.4|4211.4|102
1724955150000|2024-08-29 18:12:30|||||||||9
1724955160000|2024-08-29 18:12:40|||||||||9
1724955170000|2024-08-29 18:12:50|4217.4|4211.4|4216.4|4210.4|4217.4|4211.4|4215.9|4209.9|42
1724955180000|2024-08-29 18:13:00|4215.4|4209.4|4218.4|4212.4|4218.4|4212.4|4215.4|4209.4|91
1724955190000|2024-08-29 18:13:10|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4218.4|4212.4|104
1724955200000|2024-08-29 18:13:20|4219.4|4213.4|4220.4|4214.4|4220.4|4214.4|4219.4|4213.4|71
1724955210000|2024-08-29 18:13:30|4221.4|4215.4|4222.4|4216.4|4222.4|4216.4|4221.4|4215.4|23
1724955220000|2024-08-29 18:13:40|4221.4|4215.4|4223.4|4217.4|4223.4|4217.4|4221.4|4215.4|52
1724955230000|2024-08-29 18:13:50|4223.9|4217.9|4220.9|4214.9|4224.4|4218.4|4220.4|4214.4|96
1724955240000|2024-08-29 18:14:00|4221.4|4215.4|4216.4|4210.4|4221.4|4215.4|4216.4|4210.4|152
1724955250000|2024-08-29 18:14:10|4215.4|4209.4|4216.4|4210.4|4216.4|4210.4|4215.4|4209.4|154
1724955260000|2024-08-29 18:14:20|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|77
1724955270000|2024-08-29 18:14:30|4213.4|4207.4|4216.4|4210.4|4216.9|4210.9|4213.4|4207.4|335
1724955280000|2024-08-29 18:14:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|216
1724955290000|2024-08-29 18:14:50|4214.9|4208.9|4214.4|4208.4|4215.4|4209.4|4214.4|4208.4|139
1724955300000|2024-08-29 18:15:00|4215.4|4209.4|4217.9|4211.9|4218.4|4212.4|4215.4|4209.4|87
1724955310000|2024-08-29 18:15:10|4217.4|4211.4|4217.4|4211.4|4217.9|4211.9|4217.4|4211.4|7
1724955320000|2024-08-29 18:15:20|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4217.9|4211.9|77
1724955330000|2024-08-29 18:15:30|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.4|4212.4|17
1724955340000|2024-08-29 18:15:40|4219.9|4213.9|4221.4|4215.4|4221.4|4215.4|4219.9|4213.9|55
1724955350000|2024-08-29 18:15:50|4220.4|4214.4|4219.4|4213.4|4220.4|4214.4|4219.4|4213.4|40
1724955360000|2024-08-29 18:16:00|4218.4|4212.4|4219.9|4213.9|4219.9|4213.9|4218.4|4212.4|34
1724955370000|2024-08-29 18:16:10|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|43
1724955380000|2024-08-29 18:16:20|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|23
1724955390000|2024-08-29 18:16:30|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|14
1724955400000|2024-08-29 18:16:40|4221.9|4215.9|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|4
1724955410000|2024-08-29 18:16:50|||||||||16
1724955420000|2024-08-29 18:17:00|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|38
1724955430000|2024-08-29 18:17:10|4221.9|4215.9|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|21
1724955440000|2024-08-29 18:17:20|4221.4|4215.4|4222.4|4216.4|4222.4|4216.4|4221.4|4215.4|48
1724955450000|2024-08-29 18:17:30|||||||||3
1724955460000|2024-08-29 18:17:40|4221.4|4215.4|4219.4|4213.4|4221.4|4215.4|4218.4|4212.4|57
1724955470000|2024-08-29 18:17:50|4218.9|4212.9|4219.4|4213.4|4219.9|4213.9|4218.9|4212.9|31
1724955480000|2024-08-29 18:18:00|4219.9|4213.9|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|3
1724955490000|2024-08-29 18:18:10|4219.4|4213.4|4221.9|4215.9|4221.9|4215.9|4219.4|4213.4|43
1724955500000|2024-08-29 18:18:20|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|30
1724955510000|2024-08-29 18:18:30|4221.4|4215.4|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|29
1724955520000|2024-08-29 18:18:40|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|34
1724955530000|2024-08-29 18:18:50|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|14
1724955540000|2024-08-29 18:19:00|4220.4|4214.4|4221.9|4215.9|4221.9|4215.9|4220.4|4214.4|70
1724955550000|2024-08-29 18:19:10|4222.9|4216.9|4224.9|4218.9|4224.9|4218.9|4221.4|4215.4|114
1724955560000|2024-08-29 18:19:20|4224.4|4218.4|4223.4|4217.4|4224.4|4218.4|4223.4|4217.4|42
1724955570000|2024-08-29 18:19:30|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4223.4|4217.4|144
1724955580000|2024-08-29 18:19:40|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4224.9|4218.9|18
1724955590000|2024-08-29 18:19:50|4225.4|4219.4|4224.4|4218.4|4225.4|4219.4|4223.9|4217.9|79
1724976000000|2024-08-30 00:00:00|4219.9|4213.9|4218.9|4212.9|4219.9|4213.9|4217.9|4211.9|46
1724976010000|2024-08-30 00:00:10|4219.9|4213.9|4218.9|4212.9|4219.9|4213.9|4218.9|4212.9|10
1724976020000|2024-08-30 00:00:20|4219.4|4213.4|4218.9|4212.9|4219.9|4213.9|4218.4|4212.4|6
1724976030000|2024-08-30 00:00:30|4218.3|4212.3|4218.9|4212.9|4218.9|4212.9|4218.3|4212.3|16
1724976040000|2024-08-30 00:00:40|4218.4|4212.4|4216.9|4210.9|4218.4|4212.4|4216.4|4210.4|27
1724976050000|2024-08-30 00:00:50|4217.3|4211.3|4218.8|4212.8|4218.8|4212.8|4216.9|4210.9|13
1724976060000|2024-08-30 00:01:00|4218.4|4212.4|4215.9|4209.9|4218.4|4212.4|4215.4|4209.4|19
1724976070000|2024-08-30 00:01:10|4215.8|4209.8|4213.9|4207.9|4215.8|4209.8|4213.9|4207.9|3
1724976080000|2024-08-30 00:01:20|4214.4|4208.4|4212.9|4206.9|4214.4|4208.4|4212.9|4206.9|3
1724976090000|2024-08-30 00:01:30|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|0
1724976100000|2024-08-30 00:01:40|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|0
1724976110000|2024-08-30 00:01:50|4213.3|4207.3|4214.4|4208.4|4214.4|4208.4|4213.3|4207.3|3
1724976120000|2024-08-30 00:02:00|4214.8|4208.8|4214.9|4208.9|4215.3|4209.3|4214.4|4208.4|5
1724976130000|2024-08-30 00:02:10|4213.9|4207.9|4213.9|4207.9|4214.4|4208.4|4213.4|4207.4|10
1724976140000|2024-08-30 00:02:20|4214.3|4208.3|4212.4|4206.4|4214.3|4208.3|4212.4|4206.4|6
1724976150000|2024-08-30 00:02:30|||||||||1
1724976160000|2024-08-30 00:02:40|4212.8|4206.8|4211.9|4205.9|4212.8|4206.8|4211.9|4205.9|3
1724976180000|2024-08-30 00:03:00|4211.8|4205.8|4212.4|4206.4|4212.4|4206.4|4211.8|4205.8|0
1724976190000|2024-08-30 00:03:10|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.4|4206.4|1
1724976200000|2024-08-30 00:03:20|4212.4|4206.4|4212.8|4206.8|4212.8|4206.8|4212.4|4206.4|6
1724976210000|2024-08-30 00:03:30|4213.3|4207.3|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|2
1724976230000|2024-08-30 00:03:50|4212.4|4206.4|4211.4|4205.4|4212.4|4206.4|4211.4|4205.4|4
1724976240000|2024-08-30 00:04:00|4211.8|4205.8|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|4
1724976250000|2024-08-30 00:04:10|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1724976270000|2024-08-30 00:04:30|4210.4|4204.4|4209.8|4203.8|4210.4|4204.4|4209.8|4203.8|4
1724976300000|2024-08-30 00:05:00|4209.9|4203.9|4210.9|4204.9|4210.9|4204.9|4209.9|4203.9|0
1724976320000|2024-08-30 00:05:20|4211.3|4205.3|4210.8|4204.8|4211.3|4205.3|4210.8|4204.8|8
1724976330000|2024-08-30 00:05:30|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|2
1724976340000|2024-08-30 00:05:40|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4210.9|4204.9|0
1724976350000|2024-08-30 00:05:50|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|3
1724976360000|2024-08-30 00:06:00|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|5
1724976380000|2024-08-30 00:06:20|4211.8|4205.8|4212.8|4206.8|4212.8|4206.8|4211.8|4205.8|4
1724976390000|2024-08-30 00:06:30|4213.3|4207.3|4214.4|4208.4|4214.4|4208.4|4213.3|4207.3|3
1724976400000|2024-08-30 00:06:40|4214.9|4208.9|4214.8|4208.8|4215.4|4209.4|4214.8|4208.8|7
1724976410000|2024-08-30 00:06:50|4215.3|4209.3|4215.4|4209.4|4215.4|4209.4|4215.3|4209.3|0
1724976420000|2024-08-30 00:07:00|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4214.8|4208.8|1
1724976430000|2024-08-30 00:07:10|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4214.8|4208.8|2
1724976440000|2024-08-30 00:07:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1724976450000|2024-08-30 00:07:30|4214.8|4208.8|4214.4|4208.4|4214.8|4208.8|4214.4|4208.4|0
1724976460000|2024-08-30 00:07:40|4214.3|4208.3|4214.8|4208.8|4214.8|4208.8|4214.3|4208.3|4
1724976470000|2024-08-30 00:07:50|||||||||2
1724976480000|2024-08-30 00:08:00|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|3
1724976510000|2024-08-30 00:08:30|4214.9|4208.9|4214.9|4208.9|4215.4|4209.4|4214.8|4208.8|2
1724976520000|2024-08-30 00:08:40|4215.4|4209.4|4215.3|4209.3|4215.9|4209.9|4215.3|4209.3|3
1724976530000|2024-08-30 00:08:50|4215.9|4209.9|4216.4|4210.4|4216.4|4210.4|4215.8|4209.8|1
1724976550000|2024-08-30 00:09:10|4216.8|4210.8|4216.9|4210.9|4217.8|4211.8|4216.8|4210.8|4
1724976560000|2024-08-30 00:09:20|4217.8|4211.8|4217.4|4211.4|4217.8|4211.8|4217.4|4211.4|1
1724976570000|2024-08-30 00:09:30|4217.8|4211.8|4218.3|4212.3|4218.3|4212.3|4217.8|4211.8|1
1724976580000|2024-08-30 00:09:40|4217.3|4211.3|4216.9|4210.9|4217.4|4211.4|4216.8|4210.8|1
1724976590000|2024-08-30 00:09:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|0
1724976600000|2024-08-30 00:10:00|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4215.9|4209.9|3
1724976610000|2024-08-30 00:10:10|4216.8|4210.8|4217.4|4211.4|4217.4|4211.4|4216.8|4210.8|0
1724976620000|2024-08-30 00:10:20|4217.8|4211.8|4218.4|4212.4|4218.4|4212.4|4217.8|4211.8|2
1724976630000|2024-08-30 00:10:30|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1724976640000|2024-08-30 00:10:40|4218.3|4212.3|4218.4|4212.4|4218.4|4212.4|4218.3|4212.3|1
1724976650000|2024-08-30 00:10:50|4218.8|4212.8|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|2
1724976660000|2024-08-30 00:11:00|4218.4|4212.4|4217.4|4211.4|4218.4|4212.4|4217.4|4211.4|1
1724976670000|2024-08-30 00:11:10|4217.9|4211.9|4218.4|4212.4|4218.4|4212.4|4217.9|4211.9|3
1724976690000|2024-08-30 00:11:30|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1724976700000|2024-08-30 00:11:40|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|0
1724976710000|2024-08-30 00:11:50|4216.8|4210.8|4216.9|4210.9|4216.9|4210.9|4216.8|4210.8|2
1724976720000|2024-08-30 00:12:00|4217.3|4211.3|4216.9|4210.9|4217.3|4211.3|4216.9|4210.9|0
1724976730000|2024-08-30 00:12:10|4217.3|4211.3|4217.9|4211.9|4217.9|4211.9|4217.3|4211.3|0
1724976750000|2024-08-30 00:12:30|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|3
1724976770000|2024-08-30 00:12:50|4216.9|4210.9|4217.9|4211.9|4217.9|4211.9|4216.9|4210.9|1
1724976780000|2024-08-30 00:13:00|4216.9|4210.9|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|1
1724976790000|2024-08-30 00:13:10|4216.4|4210.4|4216.8|4210.8|4217.4|4211.4|4216.4|4210.4|3
1724976800000|2024-08-30 00:13:20|4216.9|4210.9|4216.8|4210.8|4216.9|4210.9|4216.8|4210.8|0
1724976810000|2024-08-30 00:13:30|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|0
1724976830000|2024-08-30 00:13:50|4217.3|4211.3|4216.4|4210.4|4217.3|4211.3|4215.9|4209.9|5
1724976840000|2024-08-30 00:14:00|4216.3|4210.3|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|1
1724976850000|2024-08-30 00:14:10|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1724976860000|2024-08-30 00:14:20|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4212.3|4206.3|4
1724976880000|2024-08-30 00:14:40|||||||||1
1724976900000|2024-08-30 00:15:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1724976910000|2024-08-30 00:15:10|4213.9|4207.9|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|3
1724976920000|2024-08-30 00:15:20|4213.3|4207.3|4213.8|4207.8|4213.8|4207.8|4212.4|4206.4|1
1724976930000|2024-08-30 00:15:30|4213.9|4207.9|4216.8|4210.8|4216.8|4210.8|4213.9|4207.9|5
1724976940000|2024-08-30 00:15:40|4215.9|4209.9|4215.4|4209.4|4216.3|4210.3|4215.4|4209.4|0
1724976950000|2024-08-30 00:15:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|1
1724976960000|2024-08-30 00:16:00|4217.3|4211.3|4216.8|4210.8|4217.3|4211.3|4216.8|4210.8|3
1724976970000|2024-08-30 00:16:10|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|0
1724977000000|2024-08-30 00:16:40|4215.4|4209.4|4215.8|4209.8|4215.8|4209.8|4214.9|4208.9|1
1724977020000|2024-08-30 00:17:00|4216.3|4210.3|4215.8|4209.8|4216.3|4210.3|4215.3|4209.3|5
1724977040000|2024-08-30 00:17:20|4214.8|4208.8|4214.9|4208.9|4214.9|4208.9|4214.8|4208.8|0
1724977050000|2024-08-30 00:17:30|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1724977070000|2024-08-30 00:17:50|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|0
1724977080000|2024-08-30 00:18:00|4213.8|4207.8|4215.8|4209.8|4215.8|4209.8|4213.8|4207.8|3
1724977090000|2024-08-30 00:18:10|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1724977100000|2024-08-30 00:18:20|4216.4|4210.4|4217.4|4211.4|4217.4|4211.4|4215.9|4209.9|0
1724977110000|2024-08-30 00:18:30|4217.8|4211.8|4217.4|4211.4|4218.3|4212.3|4217.4|4211.4|3
1724977130000|2024-08-30 00:18:50|4217.8|4211.8|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|1
1724977140000|2024-08-30 00:19:00|4218.9|4212.9|4219.8|4213.8|4220.3|4214.3|4218.9|4212.9|2
1724977150000|2024-08-30 00:19:10|4220.3|4214.3|4219.8|4213.8|4220.3|4214.3|4218.8|4212.8|3
1724977160000|2024-08-30 00:19:20|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.8|4212.8|1
1724977170000|2024-08-30 00:19:30|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.3|4213.3|2
1724977200000|2024-08-30 00:20:00|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|1
1724977210000|2024-08-30 00:20:10|4218.8|4212.8|4219.4|4213.4|4219.4|4213.4|4218.8|4212.8|1
1724977220000|2024-08-30 00:20:20|||||||||1
1724977230000|2024-08-30 00:20:30|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|1
1724977240000|2024-08-30 00:20:40|4220.3|4214.3|4218.9|4212.9|4220.3|4214.3|4218.9|4212.9|4
1724977250000|2024-08-30 00:20:50|4218.8|4212.8|4218.9|4212.9|4218.9|4212.9|4218.8|4212.8|0
1724977260000|2024-08-30 00:21:00|4219.3|4213.3|4217.9|4211.9|4219.3|4213.3|4217.9|4211.9|3
1724977270000|2024-08-30 00:21:10|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1724977280000|2024-08-30 00:21:20|4218.8|4212.8|4219.4|4213.4|4219.4|4213.4|4218.8|4212.8|1
1724977290000|2024-08-30 00:21:30|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|0
1724977300000|2024-08-30 00:21:40|4220.3|4214.3|4219.8|4213.8|4220.3|4214.3|4218.8|4212.8|3
1724977310000|2024-08-30 00:21:50|4219.4|4213.4|4219.8|4213.8|4219.8|4213.8|4219.4|4213.4|0
1724977320000|2024-08-30 00:22:00|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1724977350000|2024-08-30 00:22:30|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|1
1724977360000|2024-08-30 00:22:40|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1724977370000|2024-08-30 00:22:50|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1724977380000|2024-08-30 00:23:00|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1724977390000|2024-08-30 00:23:10|4219.8|4213.8|4219.9|4213.9|4219.9|4213.9|4219.8|4213.8|2
1724977420000|2024-08-30 00:23:40|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|0
1724977430000|2024-08-30 00:23:50|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1724977470000|2024-08-30 00:24:30|4220.8|4214.8|4219.9|4213.9|4220.8|4214.8|4219.9|4213.9|6
1724977490000|2024-08-30 00:24:50|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4219.9|4213.9|1
1724977500000|2024-08-30 00:25:00|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|0
1724977510000|2024-08-30 00:25:10|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|1
1724977550000|2024-08-30 00:25:50|||||||||1
1724977560000|2024-08-30 00:26:00|4220.9|4214.9|4220.8|4214.8|4220.9|4214.9|4220.8|4214.8|3
1724977610000|2024-08-30 00:26:50|4221.3|4215.3|4221.4|4215.4|4221.8|4215.8|4221.3|4215.3|13
1724977670000|2024-08-30 00:27:50|||||||||4
1724977700000|2024-08-30 00:28:20|||||||||4
1724977710000|2024-08-30 00:28:30|4221.8|4215.8|4221.8|4215.8|4221.9|4215.9|4221.8|4215.8|3
1724977720000|2024-08-30 00:28:40|4222.3|4216.3|4224.4|4218.4|4224.4|4218.4|4222.3|4216.3|5
1724977740000|2024-08-30 00:29:00|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|3
1724977750000|2024-08-30 00:29:10|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1724977780000|2024-08-30 00:29:40|4224.9|4218.9|4224.8|4218.8|4224.9|4218.9|4224.8|4218.8|2
1724977790000|2024-08-30 00:29:50|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4
1724977830000|2024-08-30 00:30:30|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|3
1724977840000|2024-08-30 00:30:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1724977850000|2024-08-30 00:30:50|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|5
1724977860000|2024-08-30 00:31:00|4224.9|4218.9|4224.8|4218.8|4225.4|4219.4|4224.8|4218.8|5
1724977910000|2024-08-30 00:31:50|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1724977940000|2024-08-30 00:32:20|4225.8|4219.8|4226.3|4220.3|4226.3|4220.3|4225.8|4219.8|6
1724977990000|2024-08-30 00:33:10|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|12
1724978000000|2024-08-30 00:33:20|4227.9|4221.9|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|9
1724978010000|2024-08-30 00:33:30|4227.8|4221.8|4227.9|4221.9|4227.9|4221.9|4227.8|4221.8|3
1724978040000|2024-08-30 00:34:00|4227.8|4221.8|4227.9|4221.9|4227.9|4221.9|4227.8|4221.8|0
1724978050000|2024-08-30 00:34:10|4227.8|4221.8|4228.9|4222.9|4228.9|4222.9|4227.8|4221.8|13
1724978070000|2024-08-30 00:34:30|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|8
1724978100000|2024-08-30 00:35:00|4229.4|4223.4|4230.4|4224.4|4230.4|4224.4|4229.4|4223.4|12
1724978110000|2024-08-30 00:35:10|||||||||1
1724978120000|2024-08-30 00:35:20|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|2
1724978130000|2024-08-30 00:35:30|4231.4|4225.4|4229.9|4223.9|4231.4|4225.4|4229.4|4223.4|3
1724978140000|2024-08-30 00:35:40|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|6
1724978160000|2024-08-30 00:36:00|4229.8|4223.8|4228.9|4222.9|4229.8|4223.8|4228.9|4222.9|3
1724978190000|2024-08-30 00:36:30|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|2
1724978200000|2024-08-30 00:36:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1724978250000|2024-08-30 00:37:30|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4
1724978260000|2024-08-30 00:37:40|4230.4|4224.4|4230.8|4224.8|4230.8|4224.8|4230.4|4224.4|1
1724978270000|2024-08-30 00:37:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1724978280000|2024-08-30 00:38:00|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1724978290000|2024-08-30 00:38:10|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1724978310000|2024-08-30 00:38:30|||||||||3
1724978340000|2024-08-30 00:39:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1724978360000|2024-08-30 00:39:20|||||||||6
1724978370000|2024-08-30 00:39:30|4230.9|4224.9|4229.9|4223.9|4230.9|4224.9|4229.9|4223.9|7
1724978380000|2024-08-30 00:39:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1724978390000|2024-08-30 00:39:50|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1724978400000|2024-08-30 00:40:00|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|1
1724978410000|2024-08-30 00:40:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1724978460000|2024-08-30 00:41:00|||||||||1
1724978490000|2024-08-30 00:41:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4
1724978510000|2024-08-30 00:41:50|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|1
1724978520000|2024-08-30 00:42:00|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4
1724978530000|2024-08-30 00:42:10|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1724978540000|2024-08-30 00:42:20|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|2
1724978560000|2024-08-30 00:42:40|4228.3|4222.3|4227.8|4221.8|4228.3|4222.3|4227.4|4221.4|3
1724978570000|2024-08-30 00:42:50|4227.4|4221.4|4227.9|4221.9|4228.4|4222.4|4227.4|4221.4|0
1724978590000|2024-08-30 00:43:10|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|0
1724978610000|2024-08-30 00:43:30|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1724978620000|2024-08-30 00:43:40|4227.9|4221.9|4226.9|4220.9|4227.9|4221.9|4226.9|4220.9|7
1724978650000|2024-08-30 00:44:10|4227.8|4221.8|4227.9|4221.9|4227.9|4221.9|4227.8|4221.8|0
1724978670000|2024-08-30 00:44:30|4228.3|4222.3|4228.4|4222.4|4228.4|4222.4|4228.3|4222.3|0
1724978690000|2024-08-30 00:44:50|4227.3|4221.3|4227.9|4221.9|4227.9|4221.9|4227.3|4221.3|7
1724978710000|2024-08-30 00:45:10|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|5
1724978720000|2024-08-30 00:45:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1724978730000|2024-08-30 00:45:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1724978740000|2024-08-30 00:45:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1724978760000|2024-08-30 00:46:00|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|1
1724978780000|2024-08-30 00:46:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1724978820000|2024-08-30 00:47:00|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|6
1724978830000|2024-08-30 00:47:10|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1724978840000|2024-08-30 00:47:20|4229.9|4223.9|4230.8|4224.8|4230.8|4224.8|4229.9|4223.9|3
1724978850000|2024-08-30 00:47:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1724978880000|2024-08-30 00:48:00|4229.8|4223.8|4228.9|4222.9|4229.8|4223.8|4228.4|4222.4|2
1724978890000|2024-08-30 00:48:10|4228.8|4222.8|4229.4|4223.4|4229.4|4223.4|4228.8|4222.8|2
1724978920000|2024-08-30 00:48:40|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1724978930000|2024-08-30 00:48:50|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|2
1724978960000|2024-08-30 00:49:20|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|5
1724978970000|2024-08-30 00:49:30|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1724978990000|2024-08-30 00:49:50|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1724979000000|2024-08-30 00:50:00|4230.4|4224.4|4230.8|4224.8|4231.3|4225.3|4230.4|4224.4|5
1724979010000|2024-08-30 00:50:10|4229.8|4223.8|4230.8|4224.8|4230.8|4224.8|4229.8|4223.8|4
1724979020000|2024-08-30 00:50:20|4229.8|4223.8|4230.4|4224.4|4230.4|4224.4|4229.8|4223.8|0
1724979030000|2024-08-30 00:50:30|||||||||1
1724979050000|2024-08-30 00:50:50|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|1
1724979080000|2024-08-30 00:51:20|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|4
1724979090000|2024-08-30 00:51:30|4229.8|4223.8|4229.9|4223.9|4229.9|4223.9|4229.8|4223.8|1
1724979120000|2024-08-30 00:52:00|4228.9|4222.9|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|0
1724979130000|2024-08-30 00:52:10|4228.9|4222.9|4229.8|4223.8|4229.9|4223.9|4228.8|4222.8|0
1724979140000|2024-08-30 00:52:20|4229.3|4223.3|4229.4|4223.4|4229.4|4223.4|4229.3|4223.3|0
1724979170000|2024-08-30 00:52:50|4228.4|4222.4|4227.9|4221.9|4228.4|4222.4|4227.8|4221.8|11
1724979190000|2024-08-30 00:53:10|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|2
1724979200000|2024-08-30 00:53:20|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1724979220000|2024-08-30 00:53:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1724979280000|2024-08-30 00:54:40|4226.4|4220.4|4224.9|4218.9|4226.4|4220.4|4224.9|4218.9|9
1724979290000|2024-08-30 00:54:50|4223.9|4217.9|4224.9|4218.9|4224.9|4218.9|4223.9|4217.9|1
1724979310000|2024-08-30 00:55:10|4225.3|4219.3|4225.9|4219.9|4225.9|4219.9|4225.3|4219.3|0
1724979320000|2024-08-30 00:55:20|4226.3|4220.3|4226.4|4220.4|4226.4|4220.4|4226.3|4220.3|0
1724979330000|2024-08-30 00:55:30|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|7
1724979350000|2024-08-30 00:55:50|4226.3|4220.3|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|1
1724979370000|2024-08-30 00:56:10|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4224.9|4218.9|1
1724979380000|2024-08-30 00:56:20|4225.8|4219.8|4223.9|4217.9|4225.9|4219.9|4223.9|4217.9|2
1724979410000|2024-08-30 00:56:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|1
1724979450000|2024-08-30 00:57:30|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1724979470000|2024-08-30 00:57:50|4225.3|4219.3|4225.9|4219.9|4226.4|4220.4|4225.3|4219.3|6
1724979480000|2024-08-30 00:58:00|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1724979490000|2024-08-30 00:58:10|4223.9|4217.9|4224.9|4218.9|4224.9|4218.9|4223.9|4217.9|1
1724979500000|2024-08-30 00:58:20|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1724979520000|2024-08-30 00:58:40|4223.9|4217.9|4224.4|4218.4|4224.9|4218.9|4223.9|4217.9|9
1724979550000|2024-08-30 00:59:10|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1724979560000|2024-08-30 00:59:20|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1724979570000|2024-08-30 00:59:30|4225.9|4219.9|4224.9|4218.9|4225.9|4219.9|4224.9|4218.9|3
1724979580000|2024-08-30 00:59:40|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|0
1724979600000|2024-08-30 01:00:00|4224.9|4218.9|4223.9|4217.9|4224.9|4218.9|4220.9|4214.9|5
1724979610000|2024-08-30 01:00:10|4224.9|4218.9|4226.4|4220.4|4226.4|4220.4|4224.9|4218.9|2
1724979620000|2024-08-30 01:00:20|4226.8|4220.8|4225.9|4219.9|4226.9|4220.9|4225.9|4219.9|1
1724979630000|2024-08-30 01:00:30|4226.4|4220.4|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|0
1724979640000|2024-08-30 01:00:40|4226.4|4220.4|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|0
1724979650000|2024-08-30 01:00:50|4226.8|4220.8|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|3
1724979670000|2024-08-30 01:01:10|4225.9|4219.9|4226.9|4220.9|4227.4|4221.4|4225.9|4219.9|1
1724979680000|2024-08-30 01:01:20|4226.4|4220.4|4226.9|4220.9|4227.4|4221.4|4226.4|4220.4|2
1724979690000|2024-08-30 01:01:30|4227.4|4221.4|4228.8|4222.8|4228.8|4222.8|4226.9|4220.9|6
1724979700000|2024-08-30 01:01:40|4229.9|4223.9|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|1
1724979710000|2024-08-30 01:01:50|4230.3|4224.3|4230.4|4224.4|4230.4|4224.4|4230.3|4224.3|0
1724979720000|2024-08-30 01:02:00|4229.9|4223.9|4229.9|4223.9|4230.4|4224.4|4228.9|4222.9|1
1724979740000|2024-08-30 01:02:20|4230.3|4224.3|4229.9|4223.9|4230.3|4224.3|4229.9|4223.9|2
1724979750000|2024-08-30 01:02:30|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1724979760000|2024-08-30 01:02:40|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.8|4223.8|0
1724979770000|2024-08-30 01:02:50|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1724979780000|2024-08-30 01:03:00|4228.9|4222.9|4229.4|4223.4|4229.9|4223.9|4228.9|4222.9|2
1724979790000|2024-08-30 01:03:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|2
1724979800000|2024-08-30 01:03:20|||||||||1
1724979830000|2024-08-30 01:03:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4
1724979840000|2024-08-30 01:04:00|4230.8|4224.8|4230.8|4224.8|4230.9|4224.9|4230.8|4224.8|0
1724979850000|2024-08-30 01:04:10|4230.9|4224.9|4230.8|4224.8|4230.9|4224.9|4230.8|4224.8|0
1724979860000|2024-08-30 01:04:20|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1724979900000|2024-08-30 01:05:00|4230.8|4224.8|4231.3|4225.3|4231.4|4225.4|4230.8|4224.8|4
1724979930000|2024-08-30 01:05:30|4230.4|4224.4|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|1
1724979940000|2024-08-30 01:05:40|4230.4|4224.4|4229.8|4223.8|4230.8|4224.8|4229.8|4223.8|3
1724979960000|2024-08-30 01:06:00|4230.4|4224.4|4229.9|4223.9|4230.8|4224.8|4229.9|4223.9|1
1724979970000|2024-08-30 01:06:10|4229.8|4223.8|4229.8|4223.8|4229.9|4223.9|4229.8|4223.8|0
1724979980000|2024-08-30 01:06:20|4230.3|4224.3|4231.3|4225.3|4231.3|4225.3|4230.3|4224.3|0
1724979990000|2024-08-30 01:06:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1724980020000|2024-08-30 01:07:00|||||||||4
1724980030000|2024-08-30 01:07:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|5
1724980040000|2024-08-30 01:07:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|54
1724980050000|2024-08-30 01:07:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|3
1724980060000|2024-08-30 01:07:40|4234.8|4228.8|4235.4|4229.4|4235.8|4229.8|4234.4|4228.4|5
1724980070000|2024-08-30 01:07:50|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|5
1724980080000|2024-08-30 01:08:00|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4234.8|4228.8|8
1724980090000|2024-08-30 01:08:10|4236.3|4230.3|4235.4|4229.4|4236.9|4230.9|4235.4|4229.4|1
1724980100000|2024-08-30 01:08:20|4236.3|4230.3|4236.4|4230.4|4236.4|4230.4|4236.3|4230.3|3
1724980110000|2024-08-30 01:08:30|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1724980120000|2024-08-30 01:08:40|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1724980140000|2024-08-30 01:09:00|4235.4|4229.4|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|3
1724980190000|2024-08-30 01:09:50|4236.8|4230.8|4236.4|4230.4|4236.8|4230.8|4236.4|4230.4|5
1724980210000|2024-08-30 01:10:10|||||||||1
1724980220000|2024-08-30 01:10:20|4236.9|4230.9|4236.8|4230.8|4236.9|4230.9|4236.8|4230.8|1
1724980230000|2024-08-30 01:10:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|2
1724980240000|2024-08-30 01:10:40|4237.3|4231.3|4234.9|4228.9|4237.3|4231.3|4234.9|4228.9|24
1724980250000|2024-08-30 01:10:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1724980260000|2024-08-30 01:11:00|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|3
1724980270000|2024-08-30 01:11:10|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1724980290000|2024-08-30 01:11:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1724980300000|2024-08-30 01:11:40|4235.3|4229.3|4235.4|4229.4|4235.4|4229.4|4235.3|4229.3|0
1724980340000|2024-08-30 01:12:20|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|1
1724980350000|2024-08-30 01:12:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|5
1724980360000|2024-08-30 01:12:40|4236.8|4230.8|4234.8|4228.8|4236.8|4230.8|4234.8|4228.8|9
1724980370000|2024-08-30 01:12:50|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1724980380000|2024-08-30 01:13:00|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|1
1724980390000|2024-08-30 01:13:10|4235.4|4229.4|4235.4|4229.4|4235.8|4229.8|4235.4|4229.4|1
1724980430000|2024-08-30 01:13:50|4235.3|4229.3|4234.8|4228.8|4235.3|4229.3|4234.8|4228.8|5
1724980460000|2024-08-30 01:14:20|4235.3|4229.3|4235.3|4229.3|4235.4|4229.4|4234.9|4228.9|0
1724980470000|2024-08-30 01:14:30|4234.8|4228.8|4235.4|4229.4|4235.4|4229.4|4234.8|4228.8|0
1724980480000|2024-08-30 01:14:40|||||||||1
1724980490000|2024-08-30 01:14:50|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.8|4228.8|0
1724980500000|2024-08-30 01:15:00|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|3
1724980510000|2024-08-30 01:15:10|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|2
1724980520000|2024-08-30 01:15:20|4237.3|4231.3|4238.4|4232.4|4238.4|4232.4|4236.9|4230.9|15
1724980530000|2024-08-30 01:15:30|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|10
1724980540000|2024-08-30 01:15:40|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1724980550000|2024-08-30 01:15:50|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1724980560000|2024-08-30 01:16:00|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4
1724980570000|2024-08-30 01:16:10|4236.9|4230.9|4236.8|4230.8|4236.9|4230.9|4236.8|4230.8|0
1724980580000|2024-08-30 01:16:20|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1724980590000|2024-08-30 01:16:30|4236.9|4230.9|4236.8|4230.8|4236.9|4230.9|4236.4|4230.4|5
1724980600000|2024-08-30 01:16:40|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.8|4229.8|2
1724980610000|2024-08-30 01:16:50|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1724980620000|2024-08-30 01:17:00|4236.4|4230.4|4235.8|4229.8|4236.4|4230.4|4235.4|4229.4|3
1724980630000|2024-08-30 01:17:10|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1724980640000|2024-08-30 01:17:20|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|1
1724980650000|2024-08-30 01:17:30|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4
1724980680000|2024-08-30 01:18:00|4235.4|4229.4|4235.9|4229.9|4236.4|4230.4|4235.4|4229.4|1
1724980690000|2024-08-30 01:18:10|4236.3|4230.3|4235.9|4229.9|4236.4|4230.4|4235.4|4229.4|4
1724980700000|2024-08-30 01:18:20|4236.4|4230.4|4235.4|4229.4|4236.4|4230.4|4235.4|4229.4|0
1724980720000|2024-08-30 01:18:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|3
1724980730000|2024-08-30 01:18:50|||||||||2
1724980740000|2024-08-30 01:19:00|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4235.4|4229.4|3
1724980750000|2024-08-30 01:19:10|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|3
1724980760000|2024-08-30 01:19:20|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4
1724980770000|2024-08-30 01:19:30|||||||||2
1724980790000|2024-08-30 01:19:50|||||||||1
1724980810000|2024-08-30 01:20:10|4237.3|4231.3|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|5
1724980830000|2024-08-30 01:20:30|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|1
1724980840000|2024-08-30 01:20:40|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1724980850000|2024-08-30 01:20:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1724980860000|2024-08-30 01:21:00|||||||||5
1724980870000|2024-08-30 01:21:10|||||||||2
1724980880000|2024-08-30 01:21:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|13
1724980920000|2024-08-30 01:22:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|1
1724980930000|2024-08-30 01:22:10|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.4|4230.4|4
1724980940000|2024-08-30 01:22:20|4237.3|4231.3|4236.4|4230.4|4237.3|4231.3|4236.3|4230.3|2
1724980950000|2024-08-30 01:22:30|4236.3|4230.3|4235.4|4229.4|4236.3|4230.3|4234.4|4228.4|17
1724980960000|2024-08-30 01:22:40|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1724980970000|2024-08-30 01:22:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1724980980000|2024-08-30 01:23:00|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1724981010000|2024-08-30 01:23:30|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|1
1724981040000|2024-08-30 01:24:00|4234.3|4228.3|4233.4|4227.4|4234.3|4228.3|4233.4|4227.4|1
1724981080000|2024-08-30 01:24:40|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|3
1724981090000|2024-08-30 01:24:50|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|0
1724981110000|2024-08-30 01:25:10|4231.3|4225.3|4231.4|4225.4|4231.4|4225.4|4231.3|4225.3|0
1724981120000|2024-08-30 01:25:20|4231.8|4225.8|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|1
1724981160000|2024-08-30 01:26:00|4232.3|4226.3|4232.9|4226.9|4232.9|4226.9|4232.3|4226.3|1
1724981170000|2024-08-30 01:26:10|4232.8|4226.8|4231.4|4225.4|4232.9|4226.9|4231.4|4225.4|1
1724981180000|2024-08-30 01:26:20|4231.3|4225.3|4231.4|4225.4|4231.4|4225.4|4231.3|4225.3|5
1724981190000|2024-08-30 01:26:30|4230.8|4224.8|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|1
1724981200000|2024-08-30 01:26:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1724981220000|2024-08-30 01:27:00|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.4|4225.4|3
1724981230000|2024-08-30 01:27:10|4232.3|4226.3|4232.4|4226.4|4232.4|4226.4|4232.3|4226.3|0
1724981240000|2024-08-30 01:27:20|4232.8|4226.8|4233.4|4227.4|4233.4|4227.4|4232.8|4226.8|1
1724981250000|2024-08-30 01:27:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|1
1724981260000|2024-08-30 01:27:40|4232.8|4226.8|4232.9|4226.9|4232.9|4226.9|4232.8|4226.8|2
1724981270000|2024-08-30 01:27:50|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1724981280000|2024-08-30 01:28:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1724981300000|2024-08-30 01:28:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|3
1724981320000|2024-08-30 01:28:40|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1724981340000|2024-08-30 01:29:00|4233.3|4227.3|4232.9|4226.9|4233.3|4227.3|4232.8|4226.8|0
1724981350000|2024-08-30 01:29:10|4232.8|4226.8|4232.8|4226.8|4232.9|4226.9|4232.8|4226.8|0
1724981360000|2024-08-30 01:29:20|4232.9|4226.9|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|0
1724981370000|2024-08-30 01:29:30|4233.4|4227.4|4232.8|4226.8|4233.4|4227.4|4232.8|4226.8|0
1724981380000|2024-08-30 01:29:40|4233.4|4227.4|4233.3|4227.3|4233.4|4227.4|4233.3|4227.3|0
1724981390000|2024-08-30 01:29:50|4233.4|4227.4|4233.9|4227.9|4234.4|4228.4|4233.4|4227.4|2
1724981410000|2024-08-30 01:30:10|4234.3|4228.3|4234.4|4228.4|4234.4|4228.4|4234.3|4228.3|0
1724981440000|2024-08-30 01:30:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|9
1724981450000|2024-08-30 01:30:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1724981460000|2024-08-30 01:31:00|4233.4|4227.4|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|4
1724981470000|2024-08-30 01:31:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4
1724981480000|2024-08-30 01:31:20|4233.8|4227.8|4233.8|4227.8|4233.9|4227.9|4233.8|4227.8|1
1724981490000|2024-08-30 01:31:30|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1724981520000|2024-08-30 01:32:00|4233.8|4227.8|4233.4|4227.4|4233.8|4227.8|4233.4|4227.4|0
1724981530000|2024-08-30 01:32:10|4233.8|4227.8|4233.9|4227.9|4233.9|4227.9|4233.8|4227.8|1
1724981540000|2024-08-30 01:32:20|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1724981560000|2024-08-30 01:32:40|||||||||2
1724981580000|2024-08-30 01:33:00|4233.8|4227.8|4233.4|4227.4|4233.8|4227.8|4233.4|4227.4|3
1724981590000|2024-08-30 01:33:10|4233.8|4227.8|4233.9|4227.9|4233.9|4227.9|4233.8|4227.8|0
1724981630000|2024-08-30 01:33:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1724981660000|2024-08-30 01:34:20|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|1
1724981670000|2024-08-30 01:34:30|4232.8|4226.8|4232.9|4226.9|4232.9|4226.9|4232.8|4226.8|0
1724981680000|2024-08-30 01:34:40|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|0
1724981700000|2024-08-30 01:35:00|4231.9|4225.9|4231.8|4225.8|4231.9|4225.9|4231.8|4225.8|0
1724981710000|2024-08-30 01:35:10|4231.4|4225.4|4231.8|4225.8|4231.8|4225.8|4231.4|4225.4|0
1724981720000|2024-08-30 01:35:20|4231.4|4225.4|4231.4|4225.4|4231.8|4225.8|4231.4|4225.4|0
1724981740000|2024-08-30 01:35:40|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|3
1724981750000|2024-08-30 01:35:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1724981760000|2024-08-30 01:36:00|4232.8|4226.8|4232.9|4226.9|4232.9|4226.9|4231.8|4225.8|1
1724981800000|2024-08-30 01:36:40|4233.4|4227.4|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|0
1724981810000|2024-08-30 01:36:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1724981820000|2024-08-30 01:37:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1724981840000|2024-08-30 01:37:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1724981900000|2024-08-30 01:38:20|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|2
1724981910000|2024-08-30 01:38:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1724981920000|2024-08-30 01:38:40|4232.4|4226.4|4232.3|4226.3|4232.9|4226.9|4232.3|4226.3|0
1724981930000|2024-08-30 01:38:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1724981940000|2024-08-30 01:39:00|4232.8|4226.8|4232.9|4226.9|4232.9|4226.9|4232.8|4226.8|2
1724981960000|2024-08-30 01:39:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1724981980000|2024-08-30 01:39:40|4232.8|4226.8|4232.8|4226.8|4232.9|4226.9|4232.8|4226.8|5
1724981990000|2024-08-30 01:39:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.8|4226.8|0
1724982000000|2024-08-30 01:40:00|4232.8|4226.8|4232.9|4226.9|4232.9|4226.9|4232.8|4226.8|0
1724982040000|2024-08-30 01:40:40|4232.8|4226.8|4232.4|4226.4|4232.8|4226.8|4231.9|4225.9|0
1724982050000|2024-08-30 01:40:50|4232.8|4226.8|4232.4|4226.4|4232.8|4226.8|4232.4|4226.4|0
1724982060000|2024-08-30 01:41:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|1
1724982070000|2024-08-30 01:41:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1724982080000|2024-08-30 01:41:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1724982110000|2024-08-30 01:41:50|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|12
1724982120000|2024-08-30 01:42:00|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|3
1724982130000|2024-08-30 01:42:10|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1724982140000|2024-08-30 01:42:20|||||||||1
1724982150000|2024-08-30 01:42:30|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|0
1724982160000|2024-08-30 01:42:40|4232.8|4226.8|4232.8|4226.8|4232.9|4226.9|4232.8|4226.8|1
1724982170000|2024-08-30 01:42:50|4232.9|4226.9|4232.8|4226.8|4232.9|4226.9|4232.8|4226.8|0
1724982180000|2024-08-30 01:43:00|4232.9|4226.9|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|0
1724982200000|2024-08-30 01:43:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1724982250000|2024-08-30 01:44:10|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1724982260000|2024-08-30 01:44:20|4233.3|4227.3|4232.9|4226.9|4233.3|4227.3|4232.9|4226.9|0
1724982280000|2024-08-30 01:44:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1724982290000|2024-08-30 01:44:50|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|2
1724982300000|2024-08-30 01:45:00|4232.3|4226.3|4233.4|4227.4|4233.4|4227.4|4232.3|4226.3|2
1724982310000|2024-08-30 01:45:10|4235.4|4229.4|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|9
1724982320000|2024-08-30 01:45:20|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|8
1724982340000|2024-08-30 01:45:40|4237.9|4231.9|4239.9|4233.9|4239.9|4233.9|4237.9|4231.9|44
1724982350000|2024-08-30 01:45:50|4239.8|4233.8|4238.9|4232.9|4239.8|4233.8|4238.9|4232.9|1
1724982360000|2024-08-30 01:46:00|||||||||3
1724982370000|2024-08-30 01:46:10|4239.3|4233.3|4239.9|4233.9|4239.9|4233.9|4239.3|4233.3|0
1724982380000|2024-08-30 01:46:20|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|1
1724982390000|2024-08-30 01:46:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1724982400000|2024-08-30 01:46:40|4239.4|4233.4|4239.8|4233.8|4239.8|4233.8|4239.4|4233.4|0
1724982410000|2024-08-30 01:46:50|4238.9|4232.9|4238.9|4232.9|4239.3|4233.3|4238.9|4232.9|4
1724982440000|2024-08-30 01:47:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1724982510000|2024-08-30 01:48:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|6
1724982520000|2024-08-30 01:48:40|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|1
1724982540000|2024-08-30 01:49:00|4236.3|4230.3|4235.9|4229.9|4236.3|4230.3|4235.9|4229.9|2
1724982550000|2024-08-30 01:49:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1724982560000|2024-08-30 01:49:20|4235.8|4229.8|4235.4|4229.4|4235.8|4229.8|4234.9|4228.9|1
1724982570000|2024-08-30 01:49:30|4234.9|4228.9|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1724982580000|2024-08-30 01:49:40|4235.3|4229.3|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|0
1724982590000|2024-08-30 01:49:50|4234.9|4228.9|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1724982600000|2024-08-30 01:50:00|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1724982610000|2024-08-30 01:50:10|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1724982640000|2024-08-30 01:50:40|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|1
1724982670000|2024-08-30 01:51:10|4234.8|4228.8|4234.4|4228.4|4234.8|4228.8|4234.4|4228.4|0
1724982720000|2024-08-30 01:52:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|3
1724982750000|2024-08-30 01:52:30|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1724982760000|2024-08-30 01:52:40|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1724982770000|2024-08-30 01:52:50|4233.4|4227.4|4233.3|4227.3|4233.4|4227.4|4233.3|4227.3|0
1724982840000|2024-08-30 01:54:00|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|3
1724982850000|2024-08-30 01:54:10|4232.4|4226.4|4233.9|4227.9|4233.9|4227.9|4232.4|4226.4|2
1724982860000|2024-08-30 01:54:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1724982870000|2024-08-30 01:54:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1724982900000|2024-08-30 01:55:00|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|0
1724982910000|2024-08-30 01:55:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1724982920000|2024-08-30 01:55:20|4232.8|4226.8|4232.9|4226.9|4232.9|4226.9|4232.8|4226.8|0
1724982940000|2024-08-30 01:55:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1724982950000|2024-08-30 01:55:50|4231.8|4225.8|4231.4|4225.4|4231.8|4225.8|4231.4|4225.4|5
1724982960000|2024-08-30 01:56:00|4231.8|4225.8|4231.9|4225.9|4231.9|4225.9|4231.8|4225.8|2
1724982970000|2024-08-30 01:56:10|4231.8|4225.8|4231.9|4225.9|4231.9|4225.9|4231.8|4225.8|0
1724982980000|2024-08-30 01:56:20|4231.8|4225.8|4231.4|4225.4|4231.8|4225.8|4231.4|4225.4|0
1724983020000|2024-08-30 01:57:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1724983030000|2024-08-30 01:57:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1724983060000|2024-08-30 01:57:40|4231.8|4225.8|4231.9|4225.9|4231.9|4225.9|4231.8|4225.8|0
1724983070000|2024-08-30 01:57:50|4232.3|4226.3|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|0
1724983080000|2024-08-30 01:58:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1724983100000|2024-08-30 01:58:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1724983110000|2024-08-30 01:58:30|4233.4|4227.4|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|15
1724983130000|2024-08-30 01:58:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|2
1724983140000|2024-08-30 01:59:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1724983150000|2024-08-30 01:59:10|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1724983190000|2024-08-30 01:59:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1724983200000|2024-08-30 02:00:00|4233.9|4227.9|4235.4|4229.4|4235.4|4229.4|4233.9|4227.9|0
1724983210000|2024-08-30 02:00:10|4235.3|4229.3|4234.3|4228.3|4235.3|4229.3|4234.3|4228.3|1
1724983220000|2024-08-30 02:00:20|4234.4|4228.4|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|1
1724983230000|2024-08-30 02:00:30|4233.9|4227.9|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1724983260000|2024-08-30 02:01:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1724983270000|2024-08-30 02:01:10|4233.9|4227.9|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1724983290000|2024-08-30 02:01:30|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|0
1724983300000|2024-08-30 02:01:40|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1724983310000|2024-08-30 02:01:50|4233.9|4227.9|4234.9|4228.9|4234.9|4228.9|4233.9|4227.9|1
1724983380000|2024-08-30 02:03:00|4234.4|4228.4|4234.8|4228.8|4235.4|4229.4|4234.4|4228.4|2
1724983390000|2024-08-30 02:03:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1724983400000|2024-08-30 02:03:20|4234.9|4228.9|4240.9|4234.9|4242.3|4236.3|4234.9|4228.9|15
1724983450000|2024-08-30 02:04:10|4241.4|4235.4|4241.8|4235.8|4241.9|4235.9|4241.4|4235.4|8
1724983460000|2024-08-30 02:04:20|4241.9|4235.9|4241.8|4235.8|4241.9|4235.9|4241.8|4235.8|0
1724983480000|2024-08-30 02:04:40|4241.9|4235.9|4239.8|4233.8|4241.9|4235.9|4239.8|4233.8|11
1724983490000|2024-08-30 02:04:50|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.8|4233.8|1
1724983500000|2024-08-30 02:05:00|4239.8|4233.8|4240.4|4234.4|4240.4|4234.4|4239.8|4233.8|0
1724983520000|2024-08-30 02:05:20|4239.9|4233.9|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|4
1724983540000|2024-08-30 02:05:40|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1724983550000|2024-08-30 02:05:50|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|3
1724983560000|2024-08-30 02:06:00|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|2
1724983570000|2024-08-30 02:06:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|0
1724983580000|2024-08-30 02:06:20|4241.3|4235.3|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|0
1724983610000|2024-08-30 02:06:50|4240.4|4234.4|4240.3|4234.3|4240.4|4234.4|4240.3|4234.3|0
1724983620000|2024-08-30 02:07:00|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|1
1724983630000|2024-08-30 02:07:10|4240.9|4234.9|4240.8|4234.8|4240.9|4234.9|4240.8|4234.8|3
1724983640000|2024-08-30 02:07:20|4241.3|4235.3|4241.8|4235.8|4241.9|4235.9|4241.3|4235.3|1
1724983650000|2024-08-30 02:07:30|4242.3|4236.3|4242.4|4236.4|4242.4|4236.4|4242.3|4236.3|3
1724983660000|2024-08-30 02:07:40|4242.3|4236.3|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1724983710000|2024-08-30 02:08:30|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1724983720000|2024-08-30 02:08:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1724983730000|2024-08-30 02:08:50|4241.8|4235.8|4241.9|4235.9|4241.9|4235.9|4241.8|4235.8|0
1724983750000|2024-08-30 02:09:10|4241.8|4235.8|4241.9|4235.9|4241.9|4235.9|4241.8|4235.8|0
1724983770000|2024-08-30 02:09:30|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1724983780000|2024-08-30 02:09:40|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|2
1724983790000|2024-08-30 02:09:50|4241.3|4235.3|4241.8|4235.8|4241.9|4235.9|4241.3|4235.3|0
1724983800000|2024-08-30 02:10:00|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1724983810000|2024-08-30 02:10:10|4241.4|4235.4|4240.3|4234.3|4241.4|4235.4|4240.3|4234.3|0
1724983830000|2024-08-30 02:10:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|2
1724983860000|2024-08-30 02:11:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1724983890000|2024-08-30 02:11:30|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1724983900000|2024-08-30 02:11:40|4240.3|4234.3|4241.3|4235.3|4241.4|4235.4|4240.3|4234.3|16
1724983910000|2024-08-30 02:11:50|4240.9|4234.9|4241.8|4235.8|4241.8|4235.8|4240.9|4234.9|0
1724983920000|2024-08-30 02:12:00|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1724983930000|2024-08-30 02:12:10|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1724983950000|2024-08-30 02:12:30|4242.3|4236.3|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|0
1724983990000|2024-08-30 02:13:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|7
1724984000000|2024-08-30 02:13:20|4240.3|4234.3|4240.9|4234.9|4240.9|4234.9|4240.3|4234.3|0
1724984010000|2024-08-30 02:13:30|4240.8|4234.8|4240.4|4234.4|4240.8|4234.8|4240.4|4234.4|0
1724984020000|2024-08-30 02:13:40|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.4|4233.4|0
1724984030000|2024-08-30 02:13:50|4240.3|4234.3|4240.9|4234.9|4240.9|4234.9|4240.3|4234.3|0
1724984070000|2024-08-30 02:14:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1724984090000|2024-08-30 02:14:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1724984140000|2024-08-30 02:15:40|4240.8|4234.8|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|4
1724984180000|2024-08-30 02:16:20|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|1
1724984200000|2024-08-30 02:16:40|4241.3|4235.3|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|0
1724984250000|2024-08-30 02:17:30|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1724984380000|2024-08-30 02:19:40|||||||||1
1724984400000|2024-08-30 02:20:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|1
1724984410000|2024-08-30 02:20:10|4242.3|4236.3|4244.8|4238.8|4244.8|4238.8|4242.3|4236.3|4
1724984420000|2024-08-30 02:20:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1724984430000|2024-08-30 02:20:30|4244.8|4238.8|4244.3|4238.3|4244.8|4238.8|4244.3|4238.3|1
1724984450000|2024-08-30 02:20:50|4244.8|4238.8|4245.3|4239.3|4245.3|4239.3|4244.8|4238.8|1
1724984460000|2024-08-30 02:21:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4
1724984470000|2024-08-30 02:21:10|4243.8|4237.8|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|0
1724984480000|2024-08-30 02:21:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1724984520000|2024-08-30 02:22:00|4243.4|4237.4|4242.8|4236.8|4243.4|4237.4|4242.8|4236.8|4
1724984540000|2024-08-30 02:22:20|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1724984550000|2024-08-30 02:22:30|4241.8|4235.8|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|3
1724984610000|2024-08-30 02:23:30|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|9
1724984620000|2024-08-30 02:23:40|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|0
1724984630000|2024-08-30 02:23:50|4239.8|4233.8|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|0
1724984640000|2024-08-30 02:24:00|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1724984670000|2024-08-30 02:24:30|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1724984740000|2024-08-30 02:25:40|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4238.8|4232.8|3
1724984850000|2024-08-30 02:27:30|4238.8|4232.8|4238.3|4232.3|4238.8|4232.8|4238.3|4232.3|0
1724984860000|2024-08-30 02:27:40|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1724984880000|2024-08-30 02:28:00|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1724984890000|2024-08-30 02:28:10|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1724984900000|2024-08-30 02:28:20|4239.3|4233.3|4240.8|4234.8|4240.8|4234.8|4238.8|4232.8|3
1724984950000|2024-08-30 02:29:10|4239.9|4233.9|4239.8|4233.8|4239.9|4233.9|4239.8|4233.8|0
1724984990000|2024-08-30 02:29:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1724985000000|2024-08-30 02:30:00|4238.8|4232.8|4237.8|4231.8|4239.3|4233.3|4237.8|4231.8|1
1724985010000|2024-08-30 02:30:10|||||||||1
1724985020000|2024-08-30 02:30:20|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|0
1724985030000|2024-08-30 02:30:30|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1724985040000|2024-08-30 02:30:40|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|3
1724985060000|2024-08-30 02:31:00|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1724985070000|2024-08-30 02:31:10|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1724985110000|2024-08-30 02:31:50|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|0
1724985120000|2024-08-30 02:32:00|4238.3|4232.3|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|0
1724985160000|2024-08-30 02:32:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1724985170000|2024-08-30 02:32:50|4241.3|4235.3|4242.3|4236.3|4242.3|4236.3|4241.3|4235.3|14
1724985180000|2024-08-30 02:33:00|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|2
1724985200000|2024-08-30 02:33:20|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1724985220000|2024-08-30 02:33:40|4239.9|4233.9|4240.8|4234.8|4240.8|4234.8|4239.9|4233.9|2
1724985250000|2024-08-30 02:34:10|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1724985280000|2024-08-30 02:34:40|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|5
1724985300000|2024-08-30 02:35:00|4241.3|4235.3|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|2
1724985310000|2024-08-30 02:35:10|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|5
1724985340000|2024-08-30 02:35:40|4240.3|4234.3|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|0
1724985380000|2024-08-30 02:36:20|4239.4|4233.4|4240.8|4234.8|4240.8|4234.8|4239.4|4233.4|1
1724985390000|2024-08-30 02:36:30|4239.8|4233.8|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|1
1724985400000|2024-08-30 02:36:40|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|1
1724985430000|2024-08-30 02:37:10|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|1
1724985440000|2024-08-30 02:37:20|4240.4|4234.4|4240.3|4234.3|4240.4|4234.4|4240.3|4234.3|0
1724985450000|2024-08-30 02:37:30|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1724985460000|2024-08-30 02:37:40|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1724985490000|2024-08-30 02:38:10|4239.8|4233.8|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|0
1724985500000|2024-08-30 02:38:20|4238.8|4232.8|4238.3|4232.3|4238.8|4232.8|4238.3|4232.3|2
1724985510000|2024-08-30 02:38:30|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1724985530000|2024-08-30 02:38:50|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|0
1724985540000|2024-08-30 02:39:00|4237.9|4231.9|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|0
1724985550000|2024-08-30 02:39:10|4237.4|4231.4|4236.8|4230.8|4237.4|4231.4|4236.3|4230.3|5
1724985560000|2024-08-30 02:39:20|4236.3|4230.3|4236.3|4230.3|4236.8|4230.8|4236.3|4230.3|1
1724985570000|2024-08-30 02:39:30|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1724985600000|2024-08-30 02:40:00|4236.3|4230.3|4235.3|4229.3|4236.3|4230.3|4235.3|4229.3|3
1724985610000|2024-08-30 02:40:10|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|2
1724985620000|2024-08-30 02:40:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1724985630000|2024-08-30 02:40:30|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|3
1724985640000|2024-08-30 02:40:40|4234.3|4228.3|4232.3|4226.3|4234.3|4228.3|4232.3|4226.3|31
1724985650000|2024-08-30 02:40:50|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|1
1724985660000|2024-08-30 02:41:00|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|0
1724985680000|2024-08-30 02:41:20|||||||||1
1724985690000|2024-08-30 02:41:30|4231.4|4225.4|4231.3|4225.3|4231.4|4225.4|4231.3|4225.3|11
1724985700000|2024-08-30 02:41:40|4230.9|4224.9|4231.8|4225.8|4231.8|4225.8|4230.8|4224.8|3
1724985710000|2024-08-30 02:41:50|4232.8|4226.8|4233.8|4227.8|4233.8|4227.8|4232.8|4226.8|0
1724985720000|2024-08-30 02:42:00|4232.4|4226.4|4232.3|4226.3|4232.4|4226.4|4232.3|4226.3|9
1724985740000|2024-08-30 02:42:20|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|3
1724985750000|2024-08-30 02:42:30|4231.3|4225.3|4232.3|4226.3|4232.3|4226.3|4231.3|4225.3|1
1724985760000|2024-08-30 02:42:40|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|2
1724985780000|2024-08-30 02:43:00|4232.3|4226.3|4233.8|4227.8|4233.8|4227.8|4232.3|4226.3|32
1724985800000|2024-08-30 02:43:20|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1724985810000|2024-08-30 02:43:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1724985820000|2024-08-30 02:43:40|4233.8|4227.8|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|2
1724985830000|2024-08-30 02:43:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|0
1724985840000|2024-08-30 02:44:00|4234.3|4228.3|4232.8|4226.8|4234.8|4228.8|4232.3|4226.3|10
1724985850000|2024-08-30 02:44:10|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|0
1724985860000|2024-08-30 02:44:20|4233.3|4227.3|4234.8|4228.8|4234.8|4228.8|4233.3|4227.3|1
1724985900000|2024-08-30 02:45:00|||||||||1
1724985910000|2024-08-30 02:45:10|4234.3|4228.3|4232.8|4226.8|4234.3|4228.3|4232.8|4226.8|6
1724985920000|2024-08-30 02:45:20|4233.3|4227.3|4234.8|4228.8|4234.8|4228.8|4233.3|4227.3|0
1724985930000|2024-08-30 02:45:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1724985940000|2024-08-30 02:45:40|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1724985950000|2024-08-30 02:45:50|4235.3|4229.3|4234.8|4228.8|4235.3|4229.3|4234.8|4228.8|0
1724985960000|2024-08-30 02:46:00|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|0
1724985980000|2024-08-30 02:46:20|4235.9|4229.9|4236.8|4230.8|4236.8|4230.8|4235.8|4229.8|0
1724986000000|2024-08-30 02:46:40|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|1
1724986010000|2024-08-30 02:46:50|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|0
1724986020000|2024-08-30 02:47:00|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|2
1724986050000|2024-08-30 02:47:30|4237.3|4231.3|4238.8|4232.8|4238.8|4232.8|4237.3|4231.3|15
1724986060000|2024-08-30 02:47:40|4239.8|4233.8|4238.8|4232.8|4239.8|4233.8|4238.8|4232.8|0
1724986070000|2024-08-30 02:47:50|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1724986080000|2024-08-30 02:48:00|4239.9|4233.9|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|0
1724986090000|2024-08-30 02:48:10|4240.3|4234.3|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|1
1724986100000|2024-08-30 02:48:20|4240.8|4234.8|4240.8|4234.8|4241.3|4235.3|4240.3|4234.3|1
1724986110000|2024-08-30 02:48:30|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1724986120000|2024-08-30 02:48:40|4240.4|4234.4|4240.3|4234.3|4240.4|4234.4|4240.3|4234.3|0
1724986130000|2024-08-30 02:48:50|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1724986140000|2024-08-30 02:49:00|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|1
1724986150000|2024-08-30 02:49:10|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1724986180000|2024-08-30 02:49:40|||||||||1
1724986190000|2024-08-30 02:49:50|4239.8|4233.8|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|2
1724986200000|2024-08-30 02:50:00|4240.3|4234.3|4238.8|4232.8|4240.3|4234.3|4238.8|4232.8|1
1724986210000|2024-08-30 02:50:10|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1724986250000|2024-08-30 02:50:50|4238.9|4232.9|4238.8|4232.8|4238.9|4232.9|4238.8|4232.8|0
1724986260000|2024-08-30 02:51:00|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|1
1724986270000|2024-08-30 02:51:10|4238.3|4232.3|4238.3|4232.3|4238.8|4232.8|4238.3|4232.3|0
1724986280000|2024-08-30 02:51:20|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|0
1724986290000|2024-08-30 02:51:30|4237.9|4231.9|4237.8|4231.8|4237.9|4231.9|4237.8|4231.8|0
1724986300000|2024-08-30 02:51:40|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1724986310000|2024-08-30 02:51:50|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1724986330000|2024-08-30 02:52:10|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1724986340000|2024-08-30 02:52:20|4237.3|4231.3|4238.8|4232.8|4238.8|4232.8|4237.3|4231.3|3
1724986350000|2024-08-30 02:52:30|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1724986360000|2024-08-30 02:52:40|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|3
1724986390000|2024-08-30 02:53:10|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4239.8|4233.8|0
1724986400000|2024-08-30 02:53:20|4240.3|4234.3|4239.8|4233.8|4240.8|4234.8|4239.8|4233.8|0
1724986410000|2024-08-30 02:53:30|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1724986430000|2024-08-30 02:53:50|4239.8|4233.8|4240.8|4234.8|4240.8|4234.8|4239.8|4233.8|0
1724986440000|2024-08-30 02:54:00|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1724986460000|2024-08-30 02:54:20|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|0
1724986480000|2024-08-30 02:54:40|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|2
1724986490000|2024-08-30 02:54:50|||||||||3
1724986500000|2024-08-30 02:55:00|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|2
1724986520000|2024-08-30 02:55:20|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|0
1724986530000|2024-08-30 02:55:30|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1724986560000|2024-08-30 02:56:00|4242.3|4236.3|4241.8|4235.8|4243.8|4237.8|4241.8|4235.8|8
1724986590000|2024-08-30 02:56:30|4242.3|4236.3|4243.8|4237.8|4244.3|4238.3|4242.3|4236.3|3
1724986600000|2024-08-30 02:56:40|4244.3|4238.3|4245.8|4239.8|4245.8|4239.8|4244.3|4238.3|4
1724986620000|2024-08-30 02:57:00|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1724986650000|2024-08-30 02:57:30|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|2
1724986680000|2024-08-30 02:58:00|||||||||1
1724986710000|2024-08-30 02:58:30|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1724986730000|2024-08-30 02:58:50|4243.8|4237.8|4241.3|4235.3|4243.8|4237.8|4241.3|4235.3|4
1724986740000|2024-08-30 02:59:00|4242.3|4236.3|4240.9|4234.9|4242.3|4236.3|4240.9|4234.9|8
1724986750000|2024-08-30 02:59:10|4241.3|4235.3|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|2
1724986760000|2024-08-30 02:59:20|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1724986770000|2024-08-30 02:59:30|4242.4|4236.4|4242.8|4236.8|4242.8|4236.8|4242.4|4236.4|0
1724986780000|2024-08-30 02:59:40|4243.3|4237.3|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|0
1724986790000|2024-08-30 02:59:50|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|0
1724986800000|2024-08-30 03:00:00|4243.8|4237.8|4243.3|4237.3|4243.8|4237.8|4243.3|4237.3|0
1724986820000|2024-08-30 03:00:20|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|1
1724986850000|2024-08-30 03:00:50|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|0
1724986860000|2024-08-30 03:01:00|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|0
1724986870000|2024-08-30 03:01:10|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1724986880000|2024-08-30 03:01:20|4242.8|4236.8|4242.3|4236.3|4242.8|4236.8|4242.3|4236.3|0
1724986890000|2024-08-30 03:01:30|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1724986910000|2024-08-30 03:01:50|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1724986930000|2024-08-30 03:02:10|4242.4|4236.4|4244.8|4238.8|4244.8|4238.8|4242.4|4236.4|2
1724986940000|2024-08-30 03:02:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1724986950000|2024-08-30 03:02:30|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|2
1724986970000|2024-08-30 03:02:50|4245.3|4239.3|4246.3|4240.3|4246.3|4240.3|4245.3|4239.3|2
1724986980000|2024-08-30 03:03:00|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|2
1724986990000|2024-08-30 03:03:10|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1724987010000|2024-08-30 03:03:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|5
1724987030000|2024-08-30 03:03:50|4248.3|4242.3|4246.8|4240.8|4248.3|4242.3|4246.8|4240.8|7
1724987050000|2024-08-30 03:04:10|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4246.9|4240.9|0
1724987060000|2024-08-30 03:04:20|4248.8|4242.8|4251.8|4245.8|4251.8|4245.8|4248.8|4242.8|27
1724987080000|2024-08-30 03:04:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1724987090000|2024-08-30 03:04:50|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1724987110000|2024-08-30 03:05:10|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1724987120000|2024-08-30 03:05:20|4251.4|4245.4|4252.3|4246.3|4252.3|4246.3|4251.4|4245.4|4
1724987130000|2024-08-30 03:05:30|4251.4|4245.4|4251.3|4245.3|4251.4|4245.4|4250.8|4244.8|6
1724987150000|2024-08-30 03:05:50|4250.8|4244.8|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|0
1724987160000|2024-08-30 03:06:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1724987170000|2024-08-30 03:06:10|4250.3|4244.3|4249.3|4243.3|4250.3|4244.3|4249.3|4243.3|1
1724987180000|2024-08-30 03:06:20|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|0
1724987190000|2024-08-30 03:06:30|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|8
1724987200000|2024-08-30 03:06:40|4249.3|4243.3|4250.8|4244.8|4250.8|4244.8|4249.3|4243.3|0
1724987220000|2024-08-30 03:07:00|4250.4|4244.4|4250.3|4244.3|4250.4|4244.4|4250.3|4244.3|0
1724987240000|2024-08-30 03:07:20|4249.4|4243.4|4249.3|4243.3|4249.4|4243.4|4249.3|4243.3|2
1724987250000|2024-08-30 03:07:30|4249.8|4243.8|4250.8|4244.8|4250.8|4244.8|4249.8|4243.8|2
1724987270000|2024-08-30 03:07:50|4250.4|4244.4|4250.8|4244.8|4250.8|4244.8|4250.4|4244.4|0
1724987290000|2024-08-30 03:08:10|4251.3|4245.3|4251.8|4245.8|4252.3|4246.3|4251.3|4245.3|0
1724987300000|2024-08-30 03:08:20|4251.3|4245.3|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|0
1724987310000|2024-08-30 03:08:30|4251.4|4245.4|4251.8|4245.8|4251.8|4245.8|4251.4|4245.4|0
1724987320000|2024-08-30 03:08:40|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|0
1724987330000|2024-08-30 03:08:50|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|2
1724987340000|2024-08-30 03:09:00|4251.8|4245.8|4252.8|4246.8|4252.8|4246.8|4251.8|4245.8|4
1724987350000|2024-08-30 03:09:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1724987360000|2024-08-30 03:09:20|4253.4|4247.4|4253.3|4247.3|4253.4|4247.4|4253.3|4247.3|0
1724987370000|2024-08-30 03:09:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|3
1724987380000|2024-08-30 03:09:40|4252.4|4246.4|4252.3|4246.3|4252.4|4246.4|4252.3|4246.3|0
1724987410000|2024-08-30 03:10:10|4251.9|4245.9|4251.8|4245.8|4251.9|4245.9|4251.8|4245.8|2
1724987430000|2024-08-30 03:10:30|4252.3|4246.3|4252.8|4246.8|4253.3|4247.3|4252.3|4246.3|0
1724987440000|2024-08-30 03:10:40|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1724987450000|2024-08-30 03:10:50|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1724987470000|2024-08-30 03:11:10|4252.3|4246.3|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|0
1724987510000|2024-08-30 03:11:50|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|2
1724987520000|2024-08-30 03:12:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1724987540000|2024-08-30 03:12:20|4251.8|4245.8|4252.8|4246.8|4252.8|4246.8|4251.3|4245.3|16
1724987560000|2024-08-30 03:12:40|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|1
1724987570000|2024-08-30 03:12:50|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1724987580000|2024-08-30 03:13:00|4251.4|4245.4|4254.3|4248.3|4254.3|4248.3|4251.4|4245.4|19
1724987590000|2024-08-30 03:13:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4252.8|4246.8|10
1724987600000|2024-08-30 03:13:20|4254.3|4248.3|4253.3|4247.3|4254.3|4248.3|4253.3|4247.3|9
1724987630000|2024-08-30 03:13:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|1
1724987650000|2024-08-30 03:14:10|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|9
1724987670000|2024-08-30 03:14:30|4255.3|4249.3|4258.8|4252.8|4258.8|4252.8|4255.3|4249.3|23
1724987680000|2024-08-30 03:14:40|4257.9|4251.9|4259.3|4253.3|4259.8|4253.8|4257.8|4251.8|9
1724987690000|2024-08-30 03:14:50|4259.8|4253.8|4258.8|4252.8|4259.8|4253.8|4258.8|4252.8|1
1724987700000|2024-08-30 03:15:00|4260.8|4254.8|4259.8|4253.8|4260.8|4254.8|4259.3|4253.3|8
1724987710000|2024-08-30 03:15:10|4259.3|4253.3|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|1
1724987720000|2024-08-30 03:15:20|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|1
1724987730000|2024-08-30 03:15:30|4259.9|4253.9|4261.8|4255.8|4261.8|4255.8|4259.9|4253.9|15
1724987750000|2024-08-30 03:15:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|9
1724987760000|2024-08-30 03:16:00|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|1
1724987770000|2024-08-30 03:16:10|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.3|4255.3|1
1724987790000|2024-08-30 03:16:30|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|0
1724987800000|2024-08-30 03:16:40|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|2
1724987810000|2024-08-30 03:16:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|3
1724987820000|2024-08-30 03:17:00|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.3|4252.3|0
1724987830000|2024-08-30 03:17:10|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1724987840000|2024-08-30 03:17:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|0
1724987850000|2024-08-30 03:17:30|4258.9|4252.9|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1724987860000|2024-08-30 03:17:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1724987870000|2024-08-30 03:17:50|4258.9|4252.9|4258.8|4252.8|4258.9|4252.9|4258.8|4252.8|0
1724987880000|2024-08-30 03:18:00|4259.3|4253.3|4258.9|4252.9|4259.3|4253.3|4258.9|4252.9|0
1724987890000|2024-08-30 03:18:10|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1724987900000|2024-08-30 03:18:20|4258.9|4252.9|4258.8|4252.8|4258.9|4252.9|4258.8|4252.8|0
1724987940000|2024-08-30 03:19:00|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1724987950000|2024-08-30 03:19:10|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|1
1724987960000|2024-08-30 03:19:20|4259.8|4253.8|4261.3|4255.3|4261.3|4255.3|4259.8|4253.8|1
1724987970000|2024-08-30 03:19:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1724987990000|2024-08-30 03:19:50|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|0
1724988000000|2024-08-30 03:20:00|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1724988010000|2024-08-30 03:20:10|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4257.8|4251.8|11
1724988020000|2024-08-30 03:20:20|4257.9|4251.9|4258.8|4252.8|4258.8|4252.8|4257.9|4251.9|9
1724988030000|2024-08-30 03:20:30|4259.3|4253.3|4259.8|4253.8|4260.3|4254.3|4258.3|4252.3|14
1724988060000|2024-08-30 03:21:00|4260.3|4254.3|4261.3|4255.3|4261.8|4255.8|4260.3|4254.3|2
1724988070000|2024-08-30 03:21:10|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|0
1724988080000|2024-08-30 03:21:20|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1724988100000|2024-08-30 03:21:40|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1724988110000|2024-08-30 03:21:50|4261.8|4255.8|4262.8|4256.8|4262.8|4256.8|4261.8|4255.8|9
1724988130000|2024-08-30 03:22:10|4263.3|4257.3|4262.8|4256.8|4263.3|4257.3|4262.3|4256.3|1
1724988140000|2024-08-30 03:22:20|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|0
1724988170000|2024-08-30 03:22:50|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|10
1724988190000|2024-08-30 03:23:10|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1724988200000|2024-08-30 03:23:20|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1724988220000|2024-08-30 03:23:40|4264.3|4258.3|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|4
1724988240000|2024-08-30 03:24:00|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|5
1724988290000|2024-08-30 03:24:50|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1724988300000|2024-08-30 03:25:00|4262.8|4256.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|0
1724988320000|2024-08-30 03:25:20|4262.8|4256.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|1
1724988340000|2024-08-30 03:25:40|4263.3|4257.3|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|0
1724988380000|2024-08-30 03:26:20|4263.3|4257.3|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|2
1724988400000|2024-08-30 03:26:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4263.8|4257.8|1
1724988450000|2024-08-30 03:27:30|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1724988460000|2024-08-30 03:27:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1724988470000|2024-08-30 03:27:50|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|1
1724988490000|2024-08-30 03:28:10|4262.8|4256.8|4261.8|4255.8|4262.8|4256.8|4261.8|4255.8|2
1724988500000|2024-08-30 03:28:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|6
1724988510000|2024-08-30 03:28:30|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1724988520000|2024-08-30 03:28:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1724988550000|2024-08-30 03:29:10|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|0
1724988560000|2024-08-30 03:29:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1724988620000|2024-08-30 03:30:20|4261.9|4255.9|4261.8|4255.8|4261.9|4255.9|4261.8|4255.8|0
1724988640000|2024-08-30 03:30:40|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1724988650000|2024-08-30 03:30:50|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|1
1724988670000|2024-08-30 03:31:10|4260.8|4254.8|4262.8|4256.8|4262.8|4256.8|4260.8|4254.8|12
1724988680000|2024-08-30 03:31:20|4262.3|4256.3|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|0
1724988700000|2024-08-30 03:31:40|4262.8|4256.8|4261.8|4255.8|4262.8|4256.8|4261.8|4255.8|0
1724988710000|2024-08-30 03:31:50|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4261.8|4255.8|0
1724988720000|2024-08-30 03:32:00|4262.3|4256.3|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|1
1724988730000|2024-08-30 03:32:10|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1724988740000|2024-08-30 03:32:20|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|1
1724988750000|2024-08-30 03:32:30|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|0
1724988760000|2024-08-30 03:32:40|4260.3|4254.3|4259.8|4253.8|4260.8|4254.8|4259.8|4253.8|1
1724988780000|2024-08-30 03:33:00|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|0
1724988810000|2024-08-30 03:33:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|2
1724988820000|2024-08-30 03:33:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1724988860000|2024-08-30 03:34:20|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1724988870000|2024-08-30 03:34:30|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1724988880000|2024-08-30 03:34:40|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1724988890000|2024-08-30 03:34:50|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|0
1724988900000|2024-08-30 03:35:00|4261.4|4255.4|4261.3|4255.3|4261.4|4255.4|4261.3|4255.3|0
1724988910000|2024-08-30 03:35:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1724988920000|2024-08-30 03:35:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|5
1724988930000|2024-08-30 03:35:30|4259.8|4253.8|4259.3|4253.3|4259.8|4253.8|4259.3|4253.3|1
1724988940000|2024-08-30 03:35:40|4258.8|4252.8|4259.3|4253.3|4259.4|4253.4|4258.8|4252.8|2
1724988950000|2024-08-30 03:35:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|1
1724989000000|2024-08-30 03:36:40|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1724989010000|2024-08-30 03:36:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|2
1724989020000|2024-08-30 03:37:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|1
1724989030000|2024-08-30 03:37:10|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4260.8|4254.8|2
1724989040000|2024-08-30 03:37:20|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|0
1724989120000|2024-08-30 03:38:40|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1724989140000|2024-08-30 03:39:00|||||||||25
1724989150000|2024-08-30 03:39:10|4259.3|4253.3|4256.8|4250.8|4259.3|4253.3|4256.8|4250.8|43
1724989160000|2024-08-30 03:39:20|4257.3|4251.3|4255.8|4249.8|4257.3|4251.3|4255.8|4249.8|29
1724989180000|2024-08-30 03:39:40|4254.8|4248.8|4253.9|4247.9|4254.8|4248.8|4253.9|4247.9|54
1724989190000|2024-08-30 03:39:50|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1724989200000|2024-08-30 03:40:00|4253.8|4247.8|4253.9|4247.9|4253.9|4247.9|4253.8|4247.8|1
1724989240000|2024-08-30 03:40:40|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4252.4|4246.4|17
1724989250000|2024-08-30 03:40:50|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1724989260000|2024-08-30 03:41:00|4253.9|4247.9|4251.4|4245.4|4253.9|4247.9|4250.9|4244.9|5
1724989310000|2024-08-30 03:41:50|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|7
1724989320000|2024-08-30 03:42:00|4251.9|4245.9|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|2
1724989340000|2024-08-30 03:42:20|||||||||3
1724989350000|2024-08-30 03:42:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1724989370000|2024-08-30 03:42:50|4252.9|4246.9|4253.8|4247.8|4253.8|4247.8|4252.9|4246.9|3
1724989380000|2024-08-30 03:43:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1724989390000|2024-08-30 03:43:10|4254.3|4248.3|4253.9|4247.9|4254.3|4248.3|4253.9|4247.9|1
1724989400000|2024-08-30 03:43:20|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1724989410000|2024-08-30 03:43:30|4253.4|4247.4|4252.8|4246.8|4253.4|4247.4|4252.8|4246.8|2
1724989420000|2024-08-30 03:43:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1724989430000|2024-08-30 03:43:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1724989440000|2024-08-30 03:44:00|4254.8|4248.8|4254.4|4248.4|4254.8|4248.8|4253.9|4247.9|1
1724989450000|2024-08-30 03:44:10|4254.8|4248.8|4254.4|4248.4|4254.8|4248.8|4253.9|4247.9|0
1724989460000|2024-08-30 03:44:20|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|0
1724989500000|2024-08-30 03:45:00|4255.3|4249.3|4254.9|4248.9|4255.3|4249.3|4254.9|4248.9|0
1724989520000|2024-08-30 03:45:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|1
1724989530000|2024-08-30 03:45:30|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1724989590000|2024-08-30 03:46:30|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|2
1724989600000|2024-08-30 03:46:40|||||||||1
1724989610000|2024-08-30 03:46:50|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|1
1724989630000|2024-08-30 03:47:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1724989650000|2024-08-30 03:47:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1724989730000|2024-08-30 03:48:50|4252.9|4246.9|4251.9|4245.9|4252.9|4246.9|4250.8|4244.8|7
1724989780000|2024-08-30 03:49:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1724989790000|2024-08-30 03:49:50|4252.8|4246.8|4252.8|4246.8|4252.9|4246.9|4252.8|4246.8|0
1724989800000|2024-08-30 03:50:00|4252.4|4246.4|4252.8|4246.8|4252.8|4246.8|4252.4|4246.4|0
1724989810000|2024-08-30 03:50:10|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1724989820000|2024-08-30 03:50:20|4252.8|4246.8|4252.9|4246.9|4252.9|4246.9|4252.8|4246.8|0
1724989860000|2024-08-30 03:51:00|4253.8|4247.8|4253.4|4247.4|4254.3|4248.3|4253.4|4247.4|1
1724989880000|2024-08-30 03:51:20|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1724989890000|2024-08-30 03:51:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1724989900000|2024-08-30 03:51:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1724989910000|2024-08-30 03:51:50|4253.8|4247.8|4253.9|4247.9|4253.9|4247.9|4253.8|4247.8|0
1724989920000|2024-08-30 03:52:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|5
1724989930000|2024-08-30 03:52:10|4253.8|4247.8|4253.9|4247.9|4253.9|4247.9|4253.8|4247.8|1
1724989960000|2024-08-30 03:52:40|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|0
1724989980000|2024-08-30 03:53:00|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1724990090000|2024-08-30 03:54:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1724990220000|2024-08-30 03:57:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1724990280000|2024-08-30 03:58:00|4254.8|4248.8|4253.9|4247.9|4254.8|4248.8|4253.9|4247.9|3
1724990290000|2024-08-30 03:58:10|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|0
1724990300000|2024-08-30 03:58:20|4253.8|4247.8|4253.9|4247.9|4253.9|4247.9|4253.8|4247.8|0
1724990310000|2024-08-30 03:58:30|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1724990360000|2024-08-30 03:59:20|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|1
1724990380000|2024-08-30 03:59:40|4253.4|4247.4|4253.8|4247.8|4253.8|4247.8|4253.4|4247.4|0
1724990390000|2024-08-30 03:59:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1724990460000|2024-08-30 04:01:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1724990540000|2024-08-30 04:02:20|4253.8|4247.8|4253.4|4247.4|4253.8|4247.8|4253.4|4247.4|0
1724990550000|2024-08-30 04:02:30|4253.8|4247.8|4253.9|4247.9|4254.3|4248.3|4253.8|4247.8|1
1724990570000|2024-08-30 04:02:50|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|2
1724990610000|2024-08-30 04:03:30|4253.9|4247.9|4253.9|4247.9|4254.8|4248.8|4253.9|4247.9|1
1724990630000|2024-08-30 04:03:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1724990640000|2024-08-30 04:04:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1724990670000|2024-08-30 04:04:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|1
1724990700000|2024-08-30 04:05:00|4255.4|4249.4|4254.8|4248.8|4255.4|4249.4|4254.8|4248.8|0
1724990710000|2024-08-30 04:05:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|1
1724990730000|2024-08-30 04:05:30|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1724990740000|2024-08-30 04:05:40|4255.3|4249.3|4254.9|4248.9|4255.3|4249.3|4254.8|4248.8|1
1724990750000|2024-08-30 04:05:50|4253.9|4247.9|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|0
1724990760000|2024-08-30 04:06:00|4254.8|4248.8|4254.4|4248.4|4254.8|4248.8|4254.4|4248.4|0
1724990770000|2024-08-30 04:06:10|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1724990780000|2024-08-30 04:06:20|4254.4|4248.4|4254.3|4248.3|4254.4|4248.4|4254.3|4248.3|0
1724990800000|2024-08-30 04:06:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|1
1724990820000|2024-08-30 04:07:00|4254.9|4248.9|4254.8|4248.8|4254.9|4248.9|4254.8|4248.8|1
1724990840000|2024-08-30 04:07:20|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|8
1724990860000|2024-08-30 04:07:40|4256.4|4250.4|4254.8|4248.8|4256.4|4250.4|4254.8|4248.8|21
1724990880000|2024-08-30 04:08:00|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|0
1724990890000|2024-08-30 04:08:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1724990900000|2024-08-30 04:08:20|4254.8|4248.8|4253.9|4247.9|4254.8|4248.8|4253.9|4247.9|1
1724990970000|2024-08-30 04:09:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1724990980000|2024-08-30 04:09:40|4253.3|4247.3|4252.9|4246.9|4253.3|4247.3|4252.9|4246.9|0
1724990990000|2024-08-30 04:09:50|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4252.9|4246.9|0
1724991000000|2024-08-30 04:10:00|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1724991070000|2024-08-30 04:11:10|4252.4|4246.4|4252.8|4246.8|4252.8|4246.8|4252.4|4246.4|0
1724991090000|2024-08-30 04:11:30|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1724991110000|2024-08-30 04:11:50|4253.8|4247.8|4253.8|4247.8|4253.9|4247.9|4253.8|4247.8|1
1724991210000|2024-08-30 04:13:30|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1724991330000|2024-08-30 04:15:30|||||||||1
1724991340000|2024-08-30 04:15:40|||||||||1
1724991370000|2024-08-30 04:16:10|4252.8|4246.8|4252.4|4246.4|4252.8|4246.8|4252.4|4246.4|1
1724991380000|2024-08-30 04:16:20|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1724991390000|2024-08-30 04:16:30|4252.4|4246.4|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|0
1724991400000|2024-08-30 04:16:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1724991410000|2024-08-30 04:16:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1724991450000|2024-08-30 04:17:30|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1724991520000|2024-08-30 04:18:40|4255.4|4249.4|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|5
1724991550000|2024-08-30 04:19:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1724991590000|2024-08-30 04:19:50|4256.8|4250.8|4255.9|4249.9|4256.8|4250.8|4255.9|4249.9|0
1724991650000|2024-08-30 04:20:50|4256.8|4250.8|4256.9|4250.9|4256.9|4250.9|4256.8|4250.8|0
1724991670000|2024-08-30 04:21:10|||||||||1
1724991720000|2024-08-30 04:22:00|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1724991830000|2024-08-30 04:23:50|4256.4|4250.4|4255.8|4249.8|4256.4|4250.4|4254.9|4248.9|1
1724991840000|2024-08-30 04:24:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1724991950000|2024-08-30 04:25:50|4256.8|4250.8|4254.9|4248.9|4256.8|4250.8|4254.9|4248.9|1
1724992000000|2024-08-30 04:26:40|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|0
1724992010000|2024-08-30 04:26:50|4255.3|4249.3|4254.9|4248.9|4255.3|4249.3|4254.9|4248.9|1
1724992060000|2024-08-30 04:27:40|4254.8|4248.8|4254.4|4248.4|4254.8|4248.8|4254.4|4248.4|0
1724992070000|2024-08-30 04:27:50|4254.8|4248.8|4254.8|4248.8|4254.9|4248.9|4254.8|4248.8|0
1724992090000|2024-08-30 04:28:10|4254.9|4248.9|4254.8|4248.8|4254.9|4248.9|4254.4|4248.4|0
1724992110000|2024-08-30 04:28:30|4254.9|4248.9|4254.8|4248.8|4254.9|4248.9|4254.8|4248.8|0
1724992120000|2024-08-30 04:28:40|4254.4|4248.4|4254.8|4248.8|4254.8|4248.8|4254.4|4248.4|0
1724992130000|2024-08-30 04:28:50|4254.4|4248.4|4254.8|4248.8|4254.8|4248.8|4254.4|4248.4|0
1724992140000|2024-08-30 04:29:00|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.3|4248.3|2
1724992150000|2024-08-30 04:29:10|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|0
1724992160000|2024-08-30 04:29:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1724992180000|2024-08-30 04:29:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1724992190000|2024-08-30 04:29:50|4253.4|4247.4|4253.3|4247.3|4253.4|4247.4|4253.3|4247.3|2
1724992200000|2024-08-30 04:30:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|1
1724992250000|2024-08-30 04:30:50|4253.3|4247.3|4252.4|4246.4|4253.3|4247.3|4252.4|4246.4|2
1724992260000|2024-08-30 04:31:00|4253.3|4247.3|4253.4|4247.4|4253.4|4247.4|4253.3|4247.3|0
1724992270000|2024-08-30 04:31:10|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1724992280000|2024-08-30 04:31:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.3|4247.3|0
1724992370000|2024-08-30 04:32:50|||||||||2
1724992400000|2024-08-30 04:33:20|||||||||1
1724992420000|2024-08-30 04:33:40|||||||||1
1724992570000|2024-08-30 04:36:10|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|2
1724992590000|2024-08-30 04:36:30|4252.4|4246.4|4252.9|4246.9|4252.9|4246.9|4251.8|4245.8|2
1724992640000|2024-08-30 04:37:20|4253.8|4247.8|4253.9|4247.9|4253.9|4247.9|4253.8|4247.8|1
1724992670000|2024-08-30 04:37:50|4252.9|4246.9|4253.8|4247.8|4253.8|4247.8|4252.9|4246.9|0
1724992710000|2024-08-30 04:38:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|1
1724992790000|2024-08-30 04:39:50|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.4|4246.4|0
1724992800000|2024-08-30 04:40:00|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1724992820000|2024-08-30 04:40:20|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1724992830000|2024-08-30 04:40:30|||||||||5
1724992890000|2024-08-30 04:41:30|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|0
1724992940000|2024-08-30 04:42:20|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|1
1724992950000|2024-08-30 04:42:30|4253.8|4247.8|4253.9|4247.9|4253.9|4247.9|4253.8|4247.8|1
1724992960000|2024-08-30 04:42:40|||||||||1
1724993000000|2024-08-30 04:43:20|4254.3|4248.3|4254.9|4248.9|4254.9|4248.9|4254.3|4248.3|0
1724993010000|2024-08-30 04:43:30|4255.4|4249.4|4254.4|4248.4|4255.4|4249.4|4254.4|4248.4|3
1724993090000|2024-08-30 04:44:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|21
1724993230000|2024-08-30 04:47:10|4253.8|4247.8|4252.9|4246.9|4253.8|4247.8|4252.4|4246.4|1
1724993270000|2024-08-30 04:47:50|||||||||1
1724993330000|2024-08-30 04:48:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1724993520000|2024-08-30 04:52:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1724993540000|2024-08-30 04:52:20|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|2
1724993550000|2024-08-30 04:52:30|4253.9|4247.9|4251.9|4245.9|4253.9|4247.9|4251.9|4245.9|4
1724993650000|2024-08-30 04:54:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1724993660000|2024-08-30 04:54:20|4251.8|4245.8|4250.9|4244.9|4251.8|4245.8|4250.9|4244.9|1
1724993670000|2024-08-30 04:54:30|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4247.9|4241.9|9
1724993680000|2024-08-30 04:54:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724993710000|2024-08-30 04:55:10|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|3
1724993740000|2024-08-30 04:55:40|||||||||1
1724993760000|2024-08-30 04:56:00|4247.9|4241.9|4248.9|4242.9|4248.9|4242.9|4247.9|4241.9|1
1724993770000|2024-08-30 04:56:10|||||||||1
1724993780000|2024-08-30 04:56:20|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1724993850000|2024-08-30 04:57:30|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|3
1724993880000|2024-08-30 04:58:00|4247.8|4241.8|4245.9|4239.9|4247.9|4241.9|4245.9|4239.9|17
1724993890000|2024-08-30 04:58:10|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|3
1724993900000|2024-08-30 04:58:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|1
1724993950000|2024-08-30 04:59:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|5
1724993980000|2024-08-30 04:59:40|||||||||4
1724994000000|2024-08-30 05:00:00|4248.3|4242.3|4248.9|4242.9|4248.9|4242.9|4248.3|4242.3|4
1724994040000|2024-08-30 05:00:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724994060000|2024-08-30 05:01:00|||||||||1
1724994120000|2024-08-30 05:02:00|||||||||5
1724994230000|2024-08-30 05:03:50|4250.8|4244.8|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|10
1724994270000|2024-08-30 05:04:30|||||||||5
1724994280000|2024-08-30 05:04:40|||||||||2
1724994420000|2024-08-30 05:07:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4
1724994490000|2024-08-30 05:08:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1724994580000|2024-08-30 05:09:40|||||||||1
1724994610000|2024-08-30 05:10:10|||||||||1
1724994660000|2024-08-30 05:11:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|2
1724994670000|2024-08-30 05:11:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1724994770000|2024-08-30 05:12:50|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|4
1724994900000|2024-08-30 05:15:00|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|1
1724994960000|2024-08-30 05:16:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1724994970000|2024-08-30 05:16:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1724995110000|2024-08-30 05:18:30|||||||||1
1724995200000|2024-08-30 05:20:00|4249.8|4243.8|4249.9|4243.9|4249.9|4243.9|4249.8|4243.8|2
1724995210000|2024-08-30 05:20:10|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|1
1724995220000|2024-08-30 05:20:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1724995240000|2024-08-30 05:20:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724995250000|2024-08-30 05:20:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1724995260000|2024-08-30 05:21:00|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724995280000|2024-08-30 05:21:20|4249.3|4243.3|4248.4|4242.4|4249.3|4243.3|4248.4|4242.4|2
1724995400000|2024-08-30 05:23:20|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|3
1724995410000|2024-08-30 05:23:30|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|2
1724995420000|2024-08-30 05:23:40|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1724995430000|2024-08-30 05:23:50|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|3
1724995440000|2024-08-30 05:24:00|4245.4|4239.4|4246.9|4240.9|4246.9|4240.9|4245.4|4239.4|1
1724995470000|2024-08-30 05:24:30|||||||||1
1724995480000|2024-08-30 05:24:40|4247.4|4241.4|4249.8|4243.8|4249.8|4243.8|4247.4|4241.4|4
1724995490000|2024-08-30 05:24:50|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724995510000|2024-08-30 05:25:10|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1724995530000|2024-08-30 05:25:30|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724995540000|2024-08-30 05:25:40|4248.8|4242.8|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|3
1724995560000|2024-08-30 05:26:00|||||||||4
1724995570000|2024-08-30 05:26:10|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|1
1724995630000|2024-08-30 05:27:10|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|0
1724995670000|2024-08-30 05:27:50|4248.3|4242.3|4248.4|4242.4|4248.4|4242.4|4248.3|4242.3|0
1724995690000|2024-08-30 05:28:10|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1724995710000|2024-08-30 05:28:30|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1724995730000|2024-08-30 05:28:50|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|3
1724995740000|2024-08-30 05:29:00|4248.3|4242.3|4248.4|4242.4|4248.4|4242.4|4248.3|4242.3|3
1724995750000|2024-08-30 05:29:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1724995790000|2024-08-30 05:29:50|4248.3|4242.3|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|0
1724995800000|2024-08-30 05:30:00|4247.9|4241.9|4249.9|4243.9|4250.4|4244.4|4247.9|4241.9|11
1724995810000|2024-08-30 05:30:10|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|0
1724995820000|2024-08-30 05:30:20|4249.4|4243.4|4248.4|4242.4|4249.4|4243.4|4247.9|4241.9|1
1724995830000|2024-08-30 05:30:30|4247.9|4241.9|4248.4|4242.4|4248.9|4242.9|4247.9|4241.9|0
1724995840000|2024-08-30 05:30:40|4248.8|4242.8|4248.9|4242.9|4248.9|4242.9|4248.8|4242.8|0
1724995860000|2024-08-30 05:31:00|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724995890000|2024-08-30 05:31:30|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1724995910000|2024-08-30 05:31:50|4248.8|4242.8|4248.9|4242.9|4248.9|4242.9|4248.8|4242.8|0
1724995920000|2024-08-30 05:32:00|4248.4|4242.4|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|0
1724995930000|2024-08-30 05:32:10|4248.8|4242.8|4248.9|4242.9|4248.9|4242.9|4248.8|4242.8|0
1724995980000|2024-08-30 05:33:00|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|0
1724996070000|2024-08-30 05:34:30|4249.8|4243.8|4249.4|4243.4|4249.8|4243.8|4248.9|4242.9|2
1724996080000|2024-08-30 05:34:40|4248.9|4242.9|4248.8|4242.8|4248.9|4242.9|4247.9|4241.9|0
1724996100000|2024-08-30 05:35:00|4248.4|4242.4|4248.8|4242.8|4248.8|4242.8|4248.4|4242.4|0
1724996130000|2024-08-30 05:35:30|4248.9|4242.9|4248.8|4242.8|4248.9|4242.9|4248.8|4242.8|0
1724996170000|2024-08-30 05:36:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1724996180000|2024-08-30 05:36:20|4247.9|4241.9|4247.9|4241.9|4248.4|4242.4|4247.4|4241.4|1
1724996200000|2024-08-30 05:36:40|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|1
1724996210000|2024-08-30 05:36:50|4248.3|4242.3|4249.4|4243.4|4249.4|4243.4|4248.3|4242.3|1
1724996230000|2024-08-30 05:37:10|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|1
1724996240000|2024-08-30 05:37:20|4250.4|4244.4|4249.4|4243.4|4250.4|4244.4|4249.4|4243.4|1
1724996250000|2024-08-30 05:37:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1724996260000|2024-08-30 05:37:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724996300000|2024-08-30 05:38:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1724996360000|2024-08-30 05:39:20|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1724996380000|2024-08-30 05:39:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1724996390000|2024-08-30 05:39:50|4249.4|4243.4|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|0
1724996410000|2024-08-30 05:40:10|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724996430000|2024-08-30 05:40:30|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.4|4242.4|1
1724996440000|2024-08-30 05:40:40|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1724996450000|2024-08-30 05:40:50|4248.4|4242.4|4249.4|4243.4|4249.4|4243.4|4248.4|4242.4|1
1724996460000|2024-08-30 05:41:00|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1724996470000|2024-08-30 05:41:10|4249.4|4243.4|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|0
1724996480000|2024-08-30 05:41:20|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1724996490000|2024-08-30 05:41:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|0
1724996510000|2024-08-30 05:41:50|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|0
1724996520000|2024-08-30 05:42:00|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.3|4243.3|1
1724996540000|2024-08-30 05:42:20|4250.3|4244.3|4249.9|4243.9|4250.3|4244.3|4249.9|4243.9|0
1724996570000|2024-08-30 05:42:50|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1724996580000|2024-08-30 05:43:00|4249.9|4243.9|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|3
1724996590000|2024-08-30 05:43:10|4247.9|4241.9|4246.9|4240.9|4247.9|4241.9|4246.4|4240.4|10
1724996600000|2024-08-30 05:43:20|4247.9|4241.9|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|7
1724996610000|2024-08-30 05:43:30|4246.9|4240.9|4246.4|4240.4|4247.9|4241.9|4246.4|4240.4|10
1724996620000|2024-08-30 05:43:40|4246.3|4240.3|4244.9|4238.9|4246.3|4240.3|4244.9|4238.9|9
1724996630000|2024-08-30 05:43:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|7
1724996640000|2024-08-30 05:44:00|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|3
1724996660000|2024-08-30 05:44:20|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1724996670000|2024-08-30 05:44:30|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|7
1724996700000|2024-08-30 05:45:00|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|2
1724996720000|2024-08-30 05:45:20|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|1
1724996740000|2024-08-30 05:45:40|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|0
1724996750000|2024-08-30 05:45:50|4245.4|4239.4|4243.9|4237.9|4245.4|4239.4|4243.9|4237.9|2
1724996760000|2024-08-30 05:46:00|4243.4|4237.4|4244.9|4238.9|4244.9|4238.9|4243.4|4237.4|1
1724996770000|2024-08-30 05:46:10|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1724996780000|2024-08-30 05:46:20|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|0
1724996790000|2024-08-30 05:46:30|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1724996800000|2024-08-30 05:46:40|4244.3|4238.3|4243.9|4237.9|4244.3|4238.3|4243.9|4237.9|0
1724996850000|2024-08-30 05:47:30|4244.4|4238.4|4242.9|4236.9|4244.4|4238.4|4242.9|4236.9|5
1724996860000|2024-08-30 05:47:40|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|0
1724996870000|2024-08-30 05:47:50|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|4
1724996890000|2024-08-30 05:48:10|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1724996910000|2024-08-30 05:48:30|4242.4|4236.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|4
1724996920000|2024-08-30 05:48:40|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|0
1724996940000|2024-08-30 05:49:00|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|3
1724996950000|2024-08-30 05:49:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1724997000000|2024-08-30 05:50:00|4242.9|4236.9|4244.9|4238.9|4244.9|4238.9|4242.9|4236.9|9
1724997010000|2024-08-30 05:50:10|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|1
1724997030000|2024-08-30 05:50:30|4245.3|4239.3|4245.9|4239.9|4245.9|4239.9|4245.3|4239.3|0
1724997040000|2024-08-30 05:50:40|4245.4|4239.4|4244.4|4238.4|4245.4|4239.4|4244.4|4238.4|2
1724997050000|2024-08-30 05:50:50|4244.8|4238.8|4244.9|4238.9|4244.9|4238.9|4244.8|4238.8|0
1724997060000|2024-08-30 05:51:00|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1724997080000|2024-08-30 05:51:20|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|1
1724997130000|2024-08-30 05:52:10|4245.3|4239.3|4245.4|4239.4|4245.4|4239.4|4245.3|4239.3|0
1724997170000|2024-08-30 05:52:50|4245.3|4239.3|4244.9|4238.9|4245.3|4239.3|4244.9|4238.9|0
1724997180000|2024-08-30 05:53:00|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1724997190000|2024-08-30 05:53:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|7
1724997200000|2024-08-30 05:53:20|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|1
1724997210000|2024-08-30 05:53:30|4246.3|4240.3|4245.9|4239.9|4246.3|4240.3|4245.9|4239.9|1
1724997240000|2024-08-30 05:54:00|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|1
1724997270000|2024-08-30 05:54:30|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1724997280000|2024-08-30 05:54:40|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|1
1724997320000|2024-08-30 05:55:20|4247.4|4241.4|4247.8|4241.8|4247.8|4241.8|4247.4|4241.4|4
1724997340000|2024-08-30 05:55:40|4247.9|4241.9|4248.4|4242.4|4248.8|4242.8|4247.9|4241.9|0
1724997350000|2024-08-30 05:55:50|4248.8|4242.8|4247.8|4241.8|4248.8|4242.8|4247.8|4241.8|0
1724997360000|2024-08-30 05:56:00|4247.4|4241.4|4247.4|4241.4|4247.8|4241.8|4246.9|4240.9|0
1724997370000|2024-08-30 05:56:10|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1724997380000|2024-08-30 05:56:20|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1724997400000|2024-08-30 05:56:40|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1724997420000|2024-08-30 05:57:00|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1724997430000|2024-08-30 05:57:10|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1724997440000|2024-08-30 05:57:20|4246.4|4240.4|4246.3|4240.3|4246.4|4240.4|4246.3|4240.3|0
1724997450000|2024-08-30 05:57:30|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1724997460000|2024-08-30 05:57:40|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|5
1724997480000|2024-08-30 05:58:00|4246.9|4240.9|4246.8|4240.8|4246.9|4240.9|4246.4|4240.4|1
1724997520000|2024-08-30 05:58:40|4246.9|4240.9|4246.8|4240.8|4246.9|4240.9|4246.8|4240.8|0
1724997540000|2024-08-30 05:59:00|4246.4|4240.4|4246.8|4240.8|4246.8|4240.8|4246.4|4240.4|0
1724997580000|2024-08-30 05:59:40|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1724997590000|2024-08-30 05:59:50|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|1
1724997600000|2024-08-30 06:00:00|4245.4|4239.4|4244.8|4238.8|4245.4|4239.4|4244.8|4238.8|0
1724997610000|2024-08-30 06:00:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|0
1724997660000|2024-08-30 06:01:00|4244.9|4238.9|4246.9|4240.9|4246.9|4240.9|4244.9|4238.9|4
1724997680000|2024-08-30 06:01:20|4246.4|4240.4|4246.8|4240.8|4246.8|4240.8|4246.4|4240.4|0
1724997710000|2024-08-30 06:01:50|4246.4|4240.4|4246.8|4240.8|4246.8|4240.8|4246.4|4240.4|0
1724997730000|2024-08-30 06:02:10|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1724997760000|2024-08-30 06:02:40|4246.4|4240.4|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|1
1724997770000|2024-08-30 06:02:50|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1724997780000|2024-08-30 06:03:00|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|0
1724997790000|2024-08-30 06:03:10|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|0
1724997830000|2024-08-30 06:03:50|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|1
1724997870000|2024-08-30 06:04:30|4244.4|4238.4|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|0
1724997890000|2024-08-30 06:04:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1724997900000|2024-08-30 06:05:00|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|1
1724997960000|2024-08-30 06:06:00|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|0
1724997970000|2024-08-30 06:06:10|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1724997980000|2024-08-30 06:06:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1724997990000|2024-08-30 06:06:30|4242.8|4236.8|4242.9|4236.9|4242.9|4236.9|4242.8|4236.8|1
1724998000000|2024-08-30 06:06:40|4242.8|4236.8|4242.4|4236.4|4242.8|4236.8|4242.4|4236.4|0
1724998010000|2024-08-30 06:06:50|4242.8|4236.8|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|0
1724998020000|2024-08-30 06:07:00|4242.8|4236.8|4242.8|4236.8|4242.9|4236.9|4242.8|4236.8|0
1724998030000|2024-08-30 06:07:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1724998120000|2024-08-30 06:08:40|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|1
1724998150000|2024-08-30 06:09:10|4242.3|4236.3|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|0
1724998170000|2024-08-30 06:09:30|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1724998180000|2024-08-30 06:09:40|4241.8|4235.8|4241.4|4235.4|4241.8|4235.8|4241.3|4235.3|0
1724998190000|2024-08-30 06:09:50|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1724998210000|2024-08-30 06:10:10|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|0
1724998220000|2024-08-30 06:10:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1724998250000|2024-08-30 06:10:50|4240.4|4234.4|4240.4|4234.4|4240.8|4234.8|4239.9|4233.9|2
1724998260000|2024-08-30 06:11:00|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.4|4233.4|1
1724998280000|2024-08-30 06:11:20|4239.4|4233.4|4239.8|4233.8|4239.8|4233.8|4239.4|4233.4|2
1724998290000|2024-08-30 06:11:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1724998300000|2024-08-30 06:11:40|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1724998310000|2024-08-30 06:11:50|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1724998320000|2024-08-30 06:12:00|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|0
1724998330000|2024-08-30 06:12:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1724998340000|2024-08-30 06:12:20|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1724998350000|2024-08-30 06:12:30|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|8
1724998360000|2024-08-30 06:12:40|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|57
1724998370000|2024-08-30 06:12:50|||||||||8
1724998380000|2024-08-30 06:13:00|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|2
1724998390000|2024-08-30 06:13:10|4239.8|4233.8|4239.9|4233.9|4239.9|4233.9|4239.8|4233.8|1
1724998400000|2024-08-30 06:13:20|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1724998430000|2024-08-30 06:13:50|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1724998440000|2024-08-30 06:14:00|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1724998450000|2024-08-30 06:14:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1724998490000|2024-08-30 06:14:50|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|0
1724998510000|2024-08-30 06:15:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|0
1724998520000|2024-08-30 06:15:20|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1724998530000|2024-08-30 06:15:30|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.4|4233.4|3
1724998560000|2024-08-30 06:16:00|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1724998570000|2024-08-30 06:16:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1724998580000|2024-08-30 06:16:20|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1724998590000|2024-08-30 06:16:30|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|0
1724998600000|2024-08-30 06:16:40|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1724998610000|2024-08-30 06:16:50|4241.8|4235.8|4240.9|4234.9|4241.8|4235.8|4240.9|4234.9|2
1724998640000|2024-08-30 06:17:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1724998650000|2024-08-30 06:17:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1724998680000|2024-08-30 06:18:00|4240.4|4234.4|4239.8|4233.8|4240.9|4234.9|4239.8|4233.8|2
1724998690000|2024-08-30 06:18:10|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1724998710000|2024-08-30 06:18:30|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|0
1724998720000|2024-08-30 06:18:40|4240.4|4234.4|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|0
1724998730000|2024-08-30 06:18:50|4241.8|4235.8|4240.9|4234.9|4241.8|4235.8|4240.9|4234.9|0
1724998740000|2024-08-30 06:19:00|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1724998760000|2024-08-30 06:19:20|4240.3|4234.3|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|0
1724998790000|2024-08-30 06:19:50|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1724998800000|2024-08-30 06:20:00|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.3|4233.3|1
1724998810000|2024-08-30 06:20:10|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1724998820000|2024-08-30 06:20:20|4239.4|4233.4|4239.8|4233.8|4239.8|4233.8|4239.4|4233.4|1
1724998830000|2024-08-30 06:20:30|4239.4|4233.4|4236.8|4230.8|4239.4|4233.4|4236.8|4230.8|7
1724998840000|2024-08-30 06:20:40|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4233.9|4227.9|4
1724998850000|2024-08-30 06:20:50|4235.4|4229.4|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|0
1724998860000|2024-08-30 06:21:00|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1724998870000|2024-08-30 06:21:10|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|1
1724998890000|2024-08-30 06:21:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1724998900000|2024-08-30 06:21:40|4234.8|4228.8|4234.4|4228.4|4234.8|4228.8|4234.4|4228.4|0
1724998910000|2024-08-30 06:21:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1724998930000|2024-08-30 06:22:10|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1724998940000|2024-08-30 06:22:20|4235.9|4229.9|4234.9|4228.9|4235.9|4229.9|4234.9|4228.9|6
1724998950000|2024-08-30 06:22:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1724998980000|2024-08-30 06:23:00|4234.4|4228.4|4235.4|4229.4|4235.4|4229.4|4234.4|4228.4|5
1724998990000|2024-08-30 06:23:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1724999000000|2024-08-30 06:23:20|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|1
1724999010000|2024-08-30 06:23:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1724999020000|2024-08-30 06:23:40|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1724999030000|2024-08-30 06:23:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1724999040000|2024-08-30 06:24:00|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1724999060000|2024-08-30 06:24:20|4234.3|4228.3|4234.9|4228.9|4234.9|4228.9|4234.3|4228.3|0
1724999080000|2024-08-30 06:24:40|4235.3|4229.3|4235.4|4229.4|4235.4|4229.4|4235.3|4229.3|0
1724999090000|2024-08-30 06:24:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1724999110000|2024-08-30 06:25:10|4235.3|4229.3|4235.4|4229.4|4235.4|4229.4|4235.3|4229.3|0
1724999120000|2024-08-30 06:25:20|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1724999130000|2024-08-30 06:25:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1724999140000|2024-08-30 06:25:40|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|0
1724999150000|2024-08-30 06:25:50|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|9
1724999160000|2024-08-30 06:26:00|4236.8|4230.8|4235.9|4229.9|4236.9|4230.9|4235.9|4229.9|0
1724999170000|2024-08-30 06:26:10|4236.4|4230.4|4234.4|4228.4|4236.4|4230.4|4234.4|4228.4|0
1724999200000|2024-08-30 06:26:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1724999220000|2024-08-30 06:27:00|||||||||1
1724999250000|2024-08-30 06:27:30|4232.4|4226.4|4233.4|4227.4|4233.4|4227.4|4232.4|4226.4|1
1724999260000|2024-08-30 06:27:40|4233.9|4227.9|4234.8|4228.8|4234.8|4228.8|4233.9|4227.9|47
1724999270000|2024-08-30 06:27:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1724999280000|2024-08-30 06:28:00|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|0
1724999290000|2024-08-30 06:28:10|4235.3|4229.3|4234.9|4228.9|4235.3|4229.3|4234.9|4228.9|1
1724999300000|2024-08-30 06:28:20|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|1
1724999340000|2024-08-30 06:29:00|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1724999400000|2024-08-30 06:30:00|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|8
1724999410000|2024-08-30 06:30:10|4237.4|4231.4|4235.9|4229.9|4237.4|4231.4|4235.9|4229.9|1
1724999420000|2024-08-30 06:30:20|4236.4|4230.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|1
1724999430000|2024-08-30 06:30:30|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1724999440000|2024-08-30 06:30:40|4237.3|4231.3|4237.4|4231.4|4237.4|4231.4|4237.3|4231.3|0
1724999520000|2024-08-30 06:32:00|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|10
1724999530000|2024-08-30 06:32:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1724999550000|2024-08-30 06:32:30|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|0
1724999560000|2024-08-30 06:32:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1724999570000|2024-08-30 06:32:50|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|0
1724999580000|2024-08-30 06:33:00|4236.3|4230.3|4235.4|4229.4|4236.3|4230.3|4235.4|4229.4|6
1724999590000|2024-08-30 06:33:10|4235.8|4229.8|4235.9|4229.9|4235.9|4229.9|4235.8|4229.8|1
1724999610000|2024-08-30 06:33:30|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|0
1724999620000|2024-08-30 06:33:40|4235.4|4229.4|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|0
1724999630000|2024-08-30 06:33:50|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|1
1724999640000|2024-08-30 06:34:00|4234.9|4228.9|4234.9|4228.9|4235.4|4229.4|4234.4|4228.4|2
1724999660000|2024-08-30 06:34:20|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1724999680000|2024-08-30 06:34:40|4234.4|4228.4|4234.8|4228.8|4234.8|4228.8|4234.4|4228.4|12
1724999690000|2024-08-30 06:34:50|4234.9|4228.9|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|0
1724999700000|2024-08-30 06:35:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|2
1724999710000|2024-08-30 06:35:10|4232.9|4226.9|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|0
1724999720000|2024-08-30 06:35:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4
1724999730000|2024-08-30 06:35:30|||||||||18
1724999740000|2024-08-30 06:35:40|||||||||49
1724999760000|2024-08-30 06:36:00|4231.3|4225.3|4231.4|4225.4|4231.4|4225.4|4231.3|4225.3|1
1724999770000|2024-08-30 06:36:10|4231.9|4225.9|4233.4|4227.4|4233.4|4227.4|4231.9|4225.9|2
1724999790000|2024-08-30 06:36:30|4233.3|4227.3|4231.9|4225.9|4233.3|4227.3|4231.9|4225.9|1
1724999800000|2024-08-30 06:36:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1724999840000|2024-08-30 06:37:20|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|2
1724999850000|2024-08-30 06:37:30|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|1
1724999870000|2024-08-30 06:37:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1724999880000|2024-08-30 06:38:00|4231.8|4225.8|4232.4|4226.4|4232.4|4226.4|4231.8|4225.8|2
1724999890000|2024-08-30 06:38:10|4232.8|4226.8|4233.4|4227.4|4233.4|4227.4|4232.8|4226.8|0
1724999920000|2024-08-30 06:38:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|14
1724999930000|2024-08-30 06:38:50|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4232.9|4226.9|0
1724999940000|2024-08-30 06:39:00|4232.9|4226.9|4233.8|4227.8|4233.8|4227.8|4232.9|4226.9|1
1724999990000|2024-08-30 06:39:50|4233.9|4227.9|4233.8|4227.8|4233.9|4227.9|4233.8|4227.8|0
1725000000000|2024-08-30 06:40:00|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725000010000|2024-08-30 06:40:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1725000020000|2024-08-30 06:40:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.8|4227.8|2
1725000030000|2024-08-30 06:40:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1725000040000|2024-08-30 06:40:40|||||||||7
1725000050000|2024-08-30 06:40:50|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|2
1725000070000|2024-08-30 06:41:10|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|6
1725000090000|2024-08-30 06:41:30|4233.8|4227.8|4233.4|4227.4|4233.8|4227.8|4233.4|4227.4|1
1725000100000|2024-08-30 06:41:40|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|0
1725000110000|2024-08-30 06:41:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725000120000|2024-08-30 06:42:00|||||||||8
1725000130000|2024-08-30 06:42:10|||||||||1
1725000140000|2024-08-30 06:42:20|4235.8|4229.8|4235.9|4229.9|4235.9|4229.9|4235.8|4229.8|4
1725000190000|2024-08-30 06:43:10|4235.8|4229.8|4235.4|4229.4|4235.8|4229.8|4234.4|4228.4|6
1725000200000|2024-08-30 06:43:20|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|0
1725000210000|2024-08-30 06:43:30|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4234.9|4228.9|0
1725000230000|2024-08-30 06:43:50|4234.9|4228.9|4235.8|4229.8|4235.8|4229.8|4234.9|4228.9|0
1725000240000|2024-08-30 06:44:00|4235.4|4229.4|4234.8|4228.8|4235.8|4229.8|4234.8|4228.8|0
1725000250000|2024-08-30 06:44:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725000270000|2024-08-30 06:44:30|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1725000280000|2024-08-30 06:44:40|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725000290000|2024-08-30 06:44:50|4234.8|4228.8|4234.8|4228.8|4234.9|4228.9|4234.4|4228.4|0
1725000300000|2024-08-30 06:45:00|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725000330000|2024-08-30 06:45:30|4235.3|4229.3|4234.9|4228.9|4235.3|4229.3|4234.9|4228.9|0
1725000360000|2024-08-30 06:46:00|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725000370000|2024-08-30 06:46:10|4234.9|4228.9|4234.9|4228.9|4235.8|4229.8|4234.9|4228.9|1
1725000390000|2024-08-30 06:46:30|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|0
1725000420000|2024-08-30 06:47:00|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|0
1725000490000|2024-08-30 06:48:10|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1725000500000|2024-08-30 06:48:20|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|1
1725000550000|2024-08-30 06:49:10|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|0
1725000560000|2024-08-30 06:49:20|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|0
1725000570000|2024-08-30 06:49:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725000590000|2024-08-30 06:49:50|4235.3|4229.3|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|1
1725000600000|2024-08-30 06:50:00|4234.8|4228.8|4234.9|4228.9|4235.4|4229.4|4234.8|4228.8|0
1725000610000|2024-08-30 06:50:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725000620000|2024-08-30 06:50:20|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|2
1725000640000|2024-08-30 06:50:40|4234.8|4228.8|4234.4|4228.4|4234.8|4228.8|4234.4|4228.4|0
1725000650000|2024-08-30 06:50:50|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|3
1725000660000|2024-08-30 06:51:00|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|0
1725000670000|2024-08-30 06:51:10|4232.4|4226.4|4232.4|4226.4|4232.8|4226.8|4232.4|4226.4|0
1725000680000|2024-08-30 06:51:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725000700000|2024-08-30 06:51:40|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|0
1725000710000|2024-08-30 06:51:50|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|1
1725000720000|2024-08-30 06:52:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1725000730000|2024-08-30 06:52:10|4231.8|4225.8|4231.9|4225.9|4231.9|4225.9|4231.8|4225.8|1
1725000780000|2024-08-30 06:53:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1725000790000|2024-08-30 06:53:10|4231.8|4225.8|4231.9|4225.9|4231.9|4225.9|4231.8|4225.8|1
1725000880000|2024-08-30 06:54:40|4231.4|4225.4|4228.9|4222.9|4231.4|4225.4|4228.9|4222.9|16
1725000890000|2024-08-30 06:54:50|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1725000900000|2024-08-30 06:55:00|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1725000910000|2024-08-30 06:55:10|4231.3|4225.3|4231.9|4225.9|4231.9|4225.9|4229.9|4223.9|8
1725000920000|2024-08-30 06:55:20|4230.9|4224.9|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1725000930000|2024-08-30 06:55:30|4230.4|4224.4|4232.8|4226.8|4232.8|4226.8|4230.4|4224.4|2
1725000940000|2024-08-30 06:55:40|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1725001000000|2024-08-30 06:56:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1725001010000|2024-08-30 06:56:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1725001020000|2024-08-30 06:57:00|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.9|4228.9|2
1725001030000|2024-08-30 06:57:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1725001060000|2024-08-30 06:57:40|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1725001070000|2024-08-30 06:57:50|4234.4|4228.4|4235.4|4229.4|4235.4|4229.4|4234.4|4228.4|3
1725001100000|2024-08-30 06:58:20|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725001140000|2024-08-30 06:59:00|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|3
1725001150000|2024-08-30 06:59:10|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|2
1725001160000|2024-08-30 06:59:20|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|0
1725001170000|2024-08-30 06:59:30|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|1
1725001180000|2024-08-30 06:59:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725001190000|2024-08-30 06:59:50|4236.9|4230.9|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1725001200000|2024-08-30 07:00:00|4235.4|4229.4|4233.4|4227.4|4235.4|4229.4|4232.9|4226.9|12
1725001220000|2024-08-30 07:00:20|4233.9|4227.9|4233.9|4227.9|4234.3|4228.3|4233.9|4227.9|4
1725001260000|2024-08-30 07:01:00|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|2
1725001270000|2024-08-30 07:01:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725001280000|2024-08-30 07:01:20|4233.9|4227.9|4234.9|4228.9|4234.9|4228.9|4233.9|4227.9|2
1725001290000|2024-08-30 07:01:30|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|0
1725001300000|2024-08-30 07:01:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725001320000|2024-08-30 07:02:00|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1725001330000|2024-08-30 07:02:10|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1725001340000|2024-08-30 07:02:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725001350000|2024-08-30 07:02:30|4236.9|4230.9|4235.9|4229.9|4237.4|4231.4|4235.9|4229.9|1
1725001370000|2024-08-30 07:02:50|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|0
1725001380000|2024-08-30 07:03:00|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725001390000|2024-08-30 07:03:10|4235.4|4229.4|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|0
1725001400000|2024-08-30 07:03:20|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725001410000|2024-08-30 07:03:30|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1725001430000|2024-08-30 07:03:50|4235.4|4229.4|4236.9|4230.9|4236.9|4230.9|4235.4|4229.4|1
1725001450000|2024-08-30 07:04:10|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1725001470000|2024-08-30 07:04:30|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|1
1725001480000|2024-08-30 07:04:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725001510000|2024-08-30 07:05:10|4237.9|4231.9|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|1
1725001520000|2024-08-30 07:05:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|1
1725001530000|2024-08-30 07:05:30|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1725001560000|2024-08-30 07:06:00|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|0
1725001570000|2024-08-30 07:06:10|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1725001580000|2024-08-30 07:06:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1725001590000|2024-08-30 07:06:30|4236.9|4230.9|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1725001600000|2024-08-30 07:06:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725001610000|2024-08-30 07:06:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1725001640000|2024-08-30 07:07:20|4236.4|4230.4|4237.9|4231.9|4237.9|4231.9|4236.4|4230.4|1
1725001650000|2024-08-30 07:07:30|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|0
1725001660000|2024-08-30 07:07:40|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1725001680000|2024-08-30 07:08:00|4237.4|4231.4|4236.9|4230.9|4237.9|4231.9|4236.9|4230.9|0
1725001720000|2024-08-30 07:08:40|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1725001740000|2024-08-30 07:09:00|4238.4|4232.4|4239.9|4233.9|4239.9|4233.9|4238.4|4232.4|1
1725001790000|2024-08-30 07:09:50|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725001800000|2024-08-30 07:10:00|4239.4|4233.4|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|0
1725001820000|2024-08-30 07:10:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1725001840000|2024-08-30 07:10:40|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|1
1725001880000|2024-08-30 07:11:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|1
1725001890000|2024-08-30 07:11:30|4236.9|4230.9|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|1
1725001920000|2024-08-30 07:12:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|0
1725001930000|2024-08-30 07:12:10|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725001940000|2024-08-30 07:12:20|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|1
1725001950000|2024-08-30 07:12:30|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1725001960000|2024-08-30 07:12:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725001970000|2024-08-30 07:12:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725001990000|2024-08-30 07:13:10|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1725002000000|2024-08-30 07:13:20|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1725002020000|2024-08-30 07:13:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|2
1725002040000|2024-08-30 07:14:00|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725002050000|2024-08-30 07:14:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725002060000|2024-08-30 07:14:20|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1725002070000|2024-08-30 07:14:30|||||||||1
1725002080000|2024-08-30 07:14:40|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725002090000|2024-08-30 07:14:50|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|0
1725002100000|2024-08-30 07:15:00|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725002120000|2024-08-30 07:15:20|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1725002130000|2024-08-30 07:15:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725002150000|2024-08-30 07:15:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|2
1725002170000|2024-08-30 07:16:10|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725002180000|2024-08-30 07:16:20|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|2
1725002220000|2024-08-30 07:17:00|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1725002280000|2024-08-30 07:18:00|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|0
1725002290000|2024-08-30 07:18:10|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|0
1725002300000|2024-08-30 07:18:20|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1725002320000|2024-08-30 07:18:40|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725002340000|2024-08-30 07:19:00|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1725002350000|2024-08-30 07:19:10|4236.4|4230.4|4234.9|4228.9|4236.4|4230.4|4234.9|4228.9|1
1725002360000|2024-08-30 07:19:20|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4234.9|4228.9|0
1725002370000|2024-08-30 07:19:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725002380000|2024-08-30 07:19:40|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|0
1725002400000|2024-08-30 07:20:00|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.9|4228.9|1
1725002410000|2024-08-30 07:20:10|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|0
1725002420000|2024-08-30 07:20:20|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|6
1725002430000|2024-08-30 07:20:30|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4
1725002450000|2024-08-30 07:20:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725002460000|2024-08-30 07:21:00|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|5
1725002510000|2024-08-30 07:21:50|4237.4|4231.4|4238.9|4232.9|4238.9|4232.9|4237.4|4231.4|2
1725002520000|2024-08-30 07:22:00|4238.4|4232.4|4239.4|4233.4|4239.4|4233.4|4238.4|4232.4|1
1725002530000|2024-08-30 07:22:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1725002540000|2024-08-30 07:22:20|4240.4|4234.4|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|2
1725002550000|2024-08-30 07:22:30|4241.9|4235.9|4241.4|4235.4|4242.4|4236.4|4241.4|4235.4|1
1725002560000|2024-08-30 07:22:40|4240.9|4234.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|3
1725002580000|2024-08-30 07:23:00|4242.4|4236.4|4242.4|4236.4|4242.9|4236.9|4242.3|4236.3|1
1725002590000|2024-08-30 07:23:10|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1725002610000|2024-08-30 07:23:30|4242.4|4236.4|4242.3|4236.3|4242.4|4236.4|4242.3|4236.3|0
1725002620000|2024-08-30 07:23:40|4242.8|4236.8|4242.9|4236.9|4242.9|4236.9|4242.8|4236.8|0
1725002630000|2024-08-30 07:23:50|4243.3|4237.3|4243.4|4237.4|4243.4|4237.4|4243.3|4237.3|0
1725002650000|2024-08-30 07:24:10|4243.9|4237.9|4243.8|4237.8|4243.9|4237.9|4243.8|4237.8|1
1725002660000|2024-08-30 07:24:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4
1725002670000|2024-08-30 07:24:30|4243.9|4237.9|4243.3|4237.3|4243.9|4237.9|4243.3|4237.3|2
1725002680000|2024-08-30 07:24:40|4243.4|4237.4|4243.3|4237.3|4243.4|4237.4|4243.3|4237.3|0
1725002690000|2024-08-30 07:24:50|4243.9|4237.9|4243.8|4237.8|4243.9|4237.9|4243.8|4237.8|2
1725002700000|2024-08-30 07:25:00|4242.8|4236.8|4242.9|4236.9|4242.9|4236.9|4242.8|4236.8|1
1725002740000|2024-08-30 07:25:40|4247.4|4241.4|4243.9|4237.9|4247.4|4241.4|4243.9|4237.9|44
1725002750000|2024-08-30 07:25:50|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1725002760000|2024-08-30 07:26:00|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725002770000|2024-08-30 07:26:10|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|1
1725002780000|2024-08-30 07:26:20|||||||||1
1725002790000|2024-08-30 07:26:30|4242.9|4236.9|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|1
1725002800000|2024-08-30 07:26:40|4242.4|4236.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|1
1725002840000|2024-08-30 07:27:20|4244.9|4238.9|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|1
1725002880000|2024-08-30 07:28:00|4244.4|4238.4|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|0
1725002890000|2024-08-30 07:28:10|4243.9|4237.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|2
1725002900000|2024-08-30 07:28:20|||||||||1
1725002910000|2024-08-30 07:28:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725002920000|2024-08-30 07:28:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1725002960000|2024-08-30 07:29:20|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|3
1725002970000|2024-08-30 07:29:30|4244.8|4238.8|4243.8|4237.8|4244.9|4238.9|4243.8|4237.8|0
1725002980000|2024-08-30 07:29:40|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1725002990000|2024-08-30 07:29:50|4243.4|4237.4|4244.4|4238.4|4244.4|4238.4|4243.4|4237.4|5
1725003000000|2024-08-30 07:30:00|||||||||2
1725003010000|2024-08-30 07:30:10|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.8|4238.8|2
1725003020000|2024-08-30 07:30:20|4244.8|4238.8|4242.9|4236.9|4244.8|4238.8|4242.8|4236.8|2
1725003030000|2024-08-30 07:30:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725003040000|2024-08-30 07:30:40|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4241.9|4235.9|16
1725003050000|2024-08-30 07:30:50|4242.8|4236.8|4242.3|4236.3|4243.4|4237.4|4240.9|4234.9|20
1725003060000|2024-08-30 07:31:00|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|5
1725003070000|2024-08-30 07:31:10|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|0
1725003080000|2024-08-30 07:31:20|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1725003090000|2024-08-30 07:31:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1725003100000|2024-08-30 07:31:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725003110000|2024-08-30 07:31:50|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1725003120000|2024-08-30 07:32:00|4240.4|4234.4|4240.8|4234.8|4240.8|4234.8|4240.4|4234.4|0
1725003130000|2024-08-30 07:32:10|4241.8|4235.8|4243.9|4237.9|4243.9|4237.9|4241.4|4235.4|19
1725003140000|2024-08-30 07:32:20|4243.8|4237.8|4244.4|4238.4|4244.4|4238.4|4243.8|4237.8|0
1725003150000|2024-08-30 07:32:30|4243.9|4237.9|4244.3|4238.3|4244.3|4238.3|4243.9|4237.9|0
1725003160000|2024-08-30 07:32:40|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1725003170000|2024-08-30 07:32:50|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725003180000|2024-08-30 07:33:00|4243.9|4237.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|1
1725003190000|2024-08-30 07:33:10|4242.4|4236.4|4243.4|4237.4|4244.4|4238.4|4242.4|4236.4|9
1725003200000|2024-08-30 07:33:20|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1725003210000|2024-08-30 07:33:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725003220000|2024-08-30 07:33:40|4243.8|4237.8|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|0
1725003230000|2024-08-30 07:33:50|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1725003240000|2024-08-30 07:34:00|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725003250000|2024-08-30 07:34:10|4243.8|4237.8|4242.9|4236.9|4243.8|4237.8|4242.9|4236.9|0
1725003260000|2024-08-30 07:34:20|4242.8|4236.8|4243.8|4237.8|4243.8|4237.8|4242.4|4236.4|4
1725003280000|2024-08-30 07:34:40|4243.4|4237.4|4243.8|4237.8|4243.8|4237.8|4243.4|4237.4|0
1725003300000|2024-08-30 07:35:00|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1725003320000|2024-08-30 07:35:20|4243.4|4237.4|4243.8|4237.8|4243.9|4237.9|4243.4|4237.4|0
1725003330000|2024-08-30 07:35:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725003340000|2024-08-30 07:35:40|4243.4|4237.4|4244.8|4238.8|4244.9|4238.9|4243.4|4237.4|2
1725003350000|2024-08-30 07:35:50|4244.9|4238.9|4244.8|4238.8|4244.9|4238.9|4244.8|4238.8|0
1725003360000|2024-08-30 07:36:00|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.8|4238.8|0
1725003370000|2024-08-30 07:36:10|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1725003380000|2024-08-30 07:36:20|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|1
1725003390000|2024-08-30 07:36:30|4243.9|4237.9|4243.8|4237.8|4243.9|4237.9|4243.4|4237.4|0
1725003400000|2024-08-30 07:36:40|4243.4|4237.4|4241.9|4235.9|4243.4|4237.4|4241.9|4235.9|0
1725003410000|2024-08-30 07:36:50|4241.4|4235.4|4242.9|4236.9|4242.9|4236.9|4241.4|4235.4|2
1725003420000|2024-08-30 07:37:00|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|1
1725003430000|2024-08-30 07:37:10|4243.4|4237.4|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|0
1725003450000|2024-08-30 07:37:30|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|1
1725003470000|2024-08-30 07:37:50|4244.8|4238.8|4244.9|4238.9|4244.9|4238.9|4244.8|4238.8|0
1725003480000|2024-08-30 07:38:00|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1725003490000|2024-08-30 07:38:10|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|1
1725003510000|2024-08-30 07:38:30|4244.9|4238.9|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|1
1725003550000|2024-08-30 07:39:10|4244.9|4238.9|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|1
1725003560000|2024-08-30 07:39:20|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1725003570000|2024-08-30 07:39:30|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|0
1725003590000|2024-08-30 07:39:50|4244.8|4238.8|4244.9|4238.9|4244.9|4238.9|4244.8|4238.8|0
1725003600000|2024-08-30 07:40:00|4244.8|4238.8|4243.9|4237.9|4244.8|4238.8|4243.9|4237.9|0
1725003610000|2024-08-30 07:40:10|4244.4|4238.4|4247.4|4241.4|4247.4|4241.4|4244.4|4238.4|7
1725003620000|2024-08-30 07:40:20|4247.9|4241.9|4246.9|4240.9|4247.9|4241.9|4246.9|4240.9|2
1725003630000|2024-08-30 07:40:30|4247.4|4241.4|4246.9|4240.9|4247.9|4241.9|4246.9|4240.9|0
1725003640000|2024-08-30 07:40:40|4247.8|4241.8|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|0
1725003650000|2024-08-30 07:40:50|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4246.9|4240.9|0
1725003660000|2024-08-30 07:41:00|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1725003670000|2024-08-30 07:41:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725003680000|2024-08-30 07:41:20|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|3
1725003690000|2024-08-30 07:41:30|4247.9|4241.9|4246.9|4240.9|4247.9|4241.9|4246.9|4240.9|0
1725003700000|2024-08-30 07:41:40|4247.9|4241.9|4246.9|4240.9|4247.9|4241.9|4246.9|4240.9|0
1725003710000|2024-08-30 07:41:50|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1725003720000|2024-08-30 07:42:00|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|2
1725003740000|2024-08-30 07:42:20|4246.4|4240.4|4247.8|4241.8|4247.8|4241.8|4245.9|4239.9|3
1725003750000|2024-08-30 07:42:30|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|0
1725003790000|2024-08-30 07:43:10|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.8|4241.8|0
1725003810000|2024-08-30 07:43:30|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1725003820000|2024-08-30 07:43:40|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1725003840000|2024-08-30 07:44:00|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|2
1725003860000|2024-08-30 07:44:20|||||||||1
1725003880000|2024-08-30 07:44:40|4242.8|4236.8|4243.9|4237.9|4243.9|4237.9|4242.8|4236.8|35
1725003890000|2024-08-30 07:44:50|4243.8|4237.8|4244.4|4238.4|4244.4|4238.4|4243.8|4237.8|0
1725003950000|2024-08-30 07:45:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|2
1725003960000|2024-08-30 07:46:00|4243.3|4237.3|4243.4|4237.4|4243.4|4237.4|4243.3|4237.3|0
1725003980000|2024-08-30 07:46:20|4243.3|4237.3|4242.4|4236.4|4243.3|4237.3|4242.4|4236.4|1
1725004000000|2024-08-30 07:46:40|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|1
1725004020000|2024-08-30 07:47:00|4243.3|4237.3|4241.9|4235.9|4243.3|4237.3|4241.9|4235.9|4
1725004030000|2024-08-30 07:47:10|4241.4|4235.4|4242.9|4236.9|4242.9|4236.9|4241.4|4235.4|14
1725004040000|2024-08-30 07:47:20|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|1
1725004050000|2024-08-30 07:47:30|4243.9|4237.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|1
1725004060000|2024-08-30 07:47:40|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1725004070000|2024-08-30 07:47:50|4242.9|4236.9|4244.4|4238.4|4244.4|4238.4|4242.9|4236.9|9
1725004100000|2024-08-30 07:48:20|4244.3|4238.3|4244.4|4238.4|4244.4|4238.4|4244.3|4238.3|0
1725004110000|2024-08-30 07:48:30|4245.3|4239.3|4244.4|4238.4|4245.3|4239.3|4244.4|4238.4|2
1725004120000|2024-08-30 07:48:40|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|5
1725004130000|2024-08-30 07:48:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|0
1725004140000|2024-08-30 07:49:00|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|2
1725004150000|2024-08-30 07:49:10|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1725004160000|2024-08-30 07:49:20|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1725004170000|2024-08-30 07:49:30|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1725004180000|2024-08-30 07:49:40|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725004200000|2024-08-30 07:50:00|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|2
1725004210000|2024-08-30 07:50:10|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4
1725004220000|2024-08-30 07:50:20|4249.3|4243.3|4248.9|4242.9|4249.3|4243.3|4248.9|4242.9|0
1725004230000|2024-08-30 07:50:30|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725004250000|2024-08-30 07:50:50|4248.9|4242.9|4247.4|4241.4|4248.9|4242.9|4247.4|4241.4|2
1725004260000|2024-08-30 07:51:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1725004270000|2024-08-30 07:51:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725004300000|2024-08-30 07:51:40|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|0
1725004310000|2024-08-30 07:51:50|4247.8|4241.8|4247.9|4241.9|4247.9|4241.9|4247.8|4241.8|0
1725004320000|2024-08-30 07:52:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|7
1725004330000|2024-08-30 07:52:10|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|0
1725004340000|2024-08-30 07:52:20|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|0
1725004360000|2024-08-30 07:52:40|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725004370000|2024-08-30 07:52:50|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1725004380000|2024-08-30 07:53:00|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725004420000|2024-08-30 07:53:40|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1725004430000|2024-08-30 07:53:50|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1725004440000|2024-08-30 07:54:00|||||||||1
1725004470000|2024-08-30 07:54:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1725004480000|2024-08-30 07:54:40|4249.8|4243.8|4249.4|4243.4|4249.8|4243.8|4249.4|4243.4|1
1725004500000|2024-08-30 07:55:00|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1725004510000|2024-08-30 07:55:10|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|0
1725004520000|2024-08-30 07:55:20|4248.8|4242.8|4249.4|4243.4|4249.4|4243.4|4248.8|4242.8|1
1725004560000|2024-08-30 07:56:00|4249.9|4243.9|4249.8|4243.8|4249.9|4243.9|4249.8|4243.8|2
1725004570000|2024-08-30 07:56:10|4248.9|4242.9|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|0
1725004580000|2024-08-30 07:56:20|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|0
1725004640000|2024-08-30 07:57:20|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725004650000|2024-08-30 07:57:30|4248.3|4242.3|4248.4|4242.4|4248.8|4242.8|4246.9|4240.9|11
1725004660000|2024-08-30 07:57:40|4248.8|4242.8|4248.9|4242.9|4248.9|4242.9|4248.8|4242.8|0
1725004670000|2024-08-30 07:57:50|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|0
1725004680000|2024-08-30 07:58:00|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.8|4241.8|1
1725004690000|2024-08-30 07:58:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1725004700000|2024-08-30 07:58:20|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|1
1725004740000|2024-08-30 07:59:00|4247.3|4241.3|4247.9|4241.9|4247.9|4241.9|4247.3|4241.3|1
1725004770000|2024-08-30 07:59:30|4247.4|4241.4|4247.3|4241.3|4247.4|4241.4|4247.3|4241.3|0
1725004780000|2024-08-30 07:59:40|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725004790000|2024-08-30 07:59:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1725004800000|2024-08-30 08:00:00|4248.3|4242.3|4245.8|4239.8|4248.3|4242.3|4245.8|4239.8|12
1725004810000|2024-08-30 08:00:10|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|0
1725004820000|2024-08-30 08:00:20|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4244.9|4238.9|10
1725004830000|2024-08-30 08:00:30|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|0
1725004840000|2024-08-30 08:00:40|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1725004850000|2024-08-30 08:00:50|4247.3|4241.3|4246.9|4240.9|4247.3|4241.3|4246.9|4240.9|0
1725004860000|2024-08-30 08:01:00|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1725004870000|2024-08-30 08:01:10|4246.4|4240.4|4247.8|4241.8|4247.8|4241.8|4246.4|4240.4|9
1725004880000|2024-08-30 08:01:20|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|2
1725004890000|2024-08-30 08:01:30|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|3
1725004900000|2024-08-30 08:01:40|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.3|4240.3|0
1725004910000|2024-08-30 08:01:50|4246.8|4240.8|4246.8|4240.8|4246.9|4240.9|4246.8|4240.8|0
1725004920000|2024-08-30 08:02:00|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|2
1725004930000|2024-08-30 08:02:10|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1725004950000|2024-08-30 08:02:30|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.8|4239.8|1
1725004960000|2024-08-30 08:02:40|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1725004970000|2024-08-30 08:02:50|4245.9|4239.9|4246.9|4240.9|4247.4|4241.4|4245.9|4239.9|12
1725004990000|2024-08-30 08:03:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1725005000000|2024-08-30 08:03:20|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1725005030000|2024-08-30 08:03:50|4245.9|4239.9|4246.8|4240.8|4246.8|4240.8|4245.9|4239.9|0
1725005040000|2024-08-30 08:04:00|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1725005060000|2024-08-30 08:04:20|4246.8|4240.8|4245.9|4239.9|4246.8|4240.8|4245.9|4239.9|0
1725005070000|2024-08-30 08:04:30|4245.8|4239.8|4245.9|4239.9|4245.9|4239.9|4245.8|4239.8|0
1725005090000|2024-08-30 08:04:50|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.4|4241.4|9
1725005100000|2024-08-30 08:05:00|4247.4|4241.4|4247.8|4241.8|4248.3|4242.3|4247.4|4241.4|0
1725005120000|2024-08-30 08:05:20|4247.9|4241.9|4247.9|4241.9|4248.3|4242.3|4247.9|4241.9|0
1725005130000|2024-08-30 08:05:30|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1725005140000|2024-08-30 08:05:40|4246.9|4240.9|4246.8|4240.8|4246.9|4240.9|4246.8|4240.8|0
1725005150000|2024-08-30 08:05:50|4246.4|4240.4|4246.3|4240.3|4246.4|4240.4|4246.3|4240.3|0
1725005160000|2024-08-30 08:06:00|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1725005170000|2024-08-30 08:06:10|4245.8|4239.8|4245.3|4239.3|4245.8|4239.8|4245.3|4239.3|0
1725005180000|2024-08-30 08:06:20|4245.4|4239.4|4245.3|4239.3|4245.4|4239.4|4245.3|4239.3|0
1725005190000|2024-08-30 08:06:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725005200000|2024-08-30 08:06:40|4245.8|4239.8|4245.9|4239.9|4246.4|4240.4|4245.8|4239.8|4
1725005220000|2024-08-30 08:07:00|4246.4|4240.4|4247.4|4241.4|4247.8|4241.8|4246.4|4240.4|1
1725005230000|2024-08-30 08:07:10|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|1
1725005240000|2024-08-30 08:07:20|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1725005250000|2024-08-30 08:07:30|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1725005270000|2024-08-30 08:07:50|4245.8|4239.8|4246.8|4240.8|4246.8|4240.8|4245.8|4239.8|0
1725005280000|2024-08-30 08:08:00|4246.9|4240.9|4247.8|4241.8|4247.8|4241.8|4246.9|4240.9|0
1725005290000|2024-08-30 08:08:10|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725005300000|2024-08-30 08:08:20|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1725005310000|2024-08-30 08:08:30|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725005320000|2024-08-30 08:08:40|4247.8|4241.8|4247.9|4241.9|4247.9|4241.9|4247.8|4241.8|0
1725005340000|2024-08-30 08:09:00|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725005400000|2024-08-30 08:10:00|4247.8|4241.8|4247.9|4241.9|4247.9|4241.9|4247.8|4241.8|3
1725005420000|2024-08-30 08:10:20|4248.3|4242.3|4248.4|4242.4|4248.4|4242.4|4248.3|4242.3|0
1725005460000|2024-08-30 08:11:00|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|7
1725005480000|2024-08-30 08:11:20|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|3
1725005500000|2024-08-30 08:11:40|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725005520000|2024-08-30 08:12:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1725005530000|2024-08-30 08:12:10|4249.4|4243.4|4249.8|4243.8|4249.8|4243.8|4249.4|4243.4|0
1725005550000|2024-08-30 08:12:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1725005560000|2024-08-30 08:12:40|4250.8|4244.8|4250.4|4244.4|4250.8|4244.8|4250.4|4244.4|0
1725005570000|2024-08-30 08:12:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|3
1725005590000|2024-08-30 08:13:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1725005610000|2024-08-30 08:13:30|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|2
1725005630000|2024-08-30 08:13:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1725005640000|2024-08-30 08:14:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1725005660000|2024-08-30 08:14:20|||||||||1
1725005670000|2024-08-30 08:14:30|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|4
1725005690000|2024-08-30 08:14:50|4250.4|4244.4|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|38
1725005700000|2024-08-30 08:15:00|4250.9|4244.9|4249.4|4243.4|4250.9|4244.9|4249.4|4243.4|7
1725005710000|2024-08-30 08:15:10|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|2
1725005720000|2024-08-30 08:15:20|||||||||1
1725005730000|2024-08-30 08:15:30|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1725005770000|2024-08-30 08:16:10|4249.4|4243.4|4249.4|4243.4|4249.9|4243.9|4247.9|4241.9|14
1725005780000|2024-08-30 08:16:20|||||||||1
1725005810000|2024-08-30 08:16:50|||||||||1
1725005820000|2024-08-30 08:17:00|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|5
1725005830000|2024-08-30 08:17:10|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1725005850000|2024-08-30 08:17:30|4249.3|4243.3|4249.4|4243.4|4249.4|4243.4|4249.3|4243.3|0
1725005880000|2024-08-30 08:18:00|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|2
1725005910000|2024-08-30 08:18:30|4247.9|4241.9|4244.9|4238.9|4247.9|4241.9|4244.9|4238.9|5
1725005920000|2024-08-30 08:18:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725005940000|2024-08-30 08:19:00|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|2
1725005950000|2024-08-30 08:19:10|4246.3|4240.3|4246.4|4240.4|4246.4|4240.4|4246.3|4240.3|0
1725005960000|2024-08-30 08:19:20|4246.3|4240.3|4246.9|4240.9|4246.9|4240.9|4246.3|4240.3|2
1725005970000|2024-08-30 08:19:30|4246.8|4240.8|4246.3|4240.3|4246.8|4240.8|4246.3|4240.3|0
1725005980000|2024-08-30 08:19:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|2
1725005990000|2024-08-30 08:19:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725006000000|2024-08-30 08:20:00|4246.3|4240.3|4245.9|4239.9|4246.3|4240.3|4245.9|4239.9|1
1725006010000|2024-08-30 08:20:10|4246.4|4240.4|4246.3|4240.3|4246.4|4240.4|4246.3|4240.3|0
1725006020000|2024-08-30 08:20:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1725006030000|2024-08-30 08:20:30|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725006040000|2024-08-30 08:20:40|4246.3|4240.3|4245.9|4239.9|4246.3|4240.3|4245.9|4239.9|1
1725006060000|2024-08-30 08:21:00|4246.3|4240.3|4246.4|4240.4|4246.4|4240.4|4246.3|4240.3|1
1725006070000|2024-08-30 08:21:10|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|2
1725006080000|2024-08-30 08:21:20|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|1
1725006090000|2024-08-30 08:21:30|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|1
1725006120000|2024-08-30 08:22:00|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|2
1725006130000|2024-08-30 08:22:10|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1725006140000|2024-08-30 08:22:20|4244.9|4238.9|4245.9|4239.9|4245.9|4239.9|4244.9|4238.9|2
1725006150000|2024-08-30 08:22:30|4246.8|4240.8|4246.9|4240.9|4246.9|4240.9|4246.8|4240.8|1
1725006180000|2024-08-30 08:23:00|4247.8|4241.8|4248.9|4242.9|4248.9|4242.9|4247.8|4241.8|6
1725006190000|2024-08-30 08:23:10|4248.4|4242.4|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|2
1725006200000|2024-08-30 08:23:20|4249.3|4243.3|4249.9|4243.9|4249.9|4243.9|4249.3|4243.3|1
1725006210000|2024-08-30 08:23:30|4250.3|4244.3|4251.3|4245.3|4251.3|4245.3|4250.3|4244.3|1
1725006220000|2024-08-30 08:23:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|3
1725006230000|2024-08-30 08:23:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1725006240000|2024-08-30 08:24:00|||||||||1
1725006250000|2024-08-30 08:24:10|4251.3|4245.3|4251.4|4245.4|4251.8|4245.8|4251.3|4245.3|1
1725006270000|2024-08-30 08:24:30|4251.3|4245.3|4251.4|4245.4|4251.4|4245.4|4251.3|4245.3|0
1725006300000|2024-08-30 08:25:00|4251.3|4245.3|4251.4|4245.4|4251.4|4245.4|4251.3|4245.3|1
1725006310000|2024-08-30 08:25:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1725006330000|2024-08-30 08:25:30|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1725006340000|2024-08-30 08:25:40|4250.4|4244.4|4250.3|4244.3|4250.4|4244.4|4250.3|4244.3|0
1725006350000|2024-08-30 08:25:50|4249.8|4243.8|4249.3|4243.3|4249.8|4243.8|4249.3|4243.3|1
1725006360000|2024-08-30 08:26:00|4248.8|4242.8|4249.3|4243.3|4249.3|4243.3|4248.8|4242.8|1
1725006370000|2024-08-30 08:26:10|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.3|4243.3|0
1725006380000|2024-08-30 08:26:20|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1725006410000|2024-08-30 08:26:50|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.3|4243.3|8
1725006430000|2024-08-30 08:27:10|4248.9|4242.9|4249.3|4243.3|4249.3|4243.3|4248.9|4242.9|1
1725006440000|2024-08-30 08:27:20|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1725006460000|2024-08-30 08:27:40|4250.3|4244.3|4250.9|4244.9|4250.9|4244.9|4250.3|4244.3|6
1725006470000|2024-08-30 08:27:50|4251.3|4245.3|4249.4|4243.4|4251.3|4245.3|4249.4|4243.4|2
1725006480000|2024-08-30 08:28:00|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|0
1725006490000|2024-08-30 08:28:10|4250.3|4244.3|4250.4|4244.4|4250.4|4244.4|4250.3|4244.3|2
1725006530000|2024-08-30 08:28:50|4251.3|4245.3|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|11
1725006570000|2024-08-30 08:29:30|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|3
1725006590000|2024-08-30 08:29:50|4251.3|4245.3|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1725006600000|2024-08-30 08:30:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|3
1725006610000|2024-08-30 08:30:10|4249.4|4243.4|4249.3|4243.3|4249.4|4243.4|4249.3|4243.3|1
1725006620000|2024-08-30 08:30:20|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.3|4243.3|1
1725006630000|2024-08-30 08:30:30|4249.3|4243.3|4248.4|4242.4|4249.3|4243.3|4247.9|4241.9|1
1725006640000|2024-08-30 08:30:40|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|1
1725006650000|2024-08-30 08:30:50|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1725006660000|2024-08-30 08:31:00|4248.8|4242.8|4248.9|4242.9|4248.9|4242.9|4248.8|4242.8|0
1725006670000|2024-08-30 08:31:10|4248.8|4242.8|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|0
1725006710000|2024-08-30 08:31:50|4248.8|4242.8|4248.4|4242.4|4248.8|4242.8|4248.4|4242.4|0
1725006720000|2024-08-30 08:32:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1725006730000|2024-08-30 08:32:10|4246.9|4240.9|4247.3|4241.3|4247.9|4241.9|4246.4|4240.4|6
1725006740000|2024-08-30 08:32:20|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.8|4240.8|1
1725006760000|2024-08-30 08:32:40|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1725006770000|2024-08-30 08:32:50|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|9
1725006800000|2024-08-30 08:33:20|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1725006810000|2024-08-30 08:33:30|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725006830000|2024-08-30 08:33:50|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|4
1725006840000|2024-08-30 08:34:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1725006850000|2024-08-30 08:34:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725006880000|2024-08-30 08:34:40|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|3
1725006890000|2024-08-30 08:34:50|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|2
1725006900000|2024-08-30 08:35:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|1
1725006920000|2024-08-30 08:35:20|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|1
1725006940000|2024-08-30 08:35:40|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725006950000|2024-08-30 08:35:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|1
1725006960000|2024-08-30 08:36:00|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|1
1725006970000|2024-08-30 08:36:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|3
1725006990000|2024-08-30 08:36:30|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|6
1725007010000|2024-08-30 08:36:50|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725007020000|2024-08-30 08:37:00|4247.3|4241.3|4246.4|4240.4|4247.3|4241.3|4246.4|4240.4|2
1725007040000|2024-08-30 08:37:20|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|6
1725007050000|2024-08-30 08:37:30|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.4|4240.4|3
1725007070000|2024-08-30 08:37:50|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1725007080000|2024-08-30 08:38:00|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|1
1725007100000|2024-08-30 08:38:20|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|1
1725007120000|2024-08-30 08:38:40|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1725007160000|2024-08-30 08:39:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725007180000|2024-08-30 08:39:40|4246.4|4240.4|4246.3|4240.3|4246.4|4240.4|4246.3|4240.3|1
1725007200000|2024-08-30 08:40:00|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.8|4239.8|4
1725007220000|2024-08-30 08:40:20|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|1
1725007240000|2024-08-30 08:40:40|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1725007250000|2024-08-30 08:40:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725007280000|2024-08-30 08:41:20|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|2
1725007300000|2024-08-30 08:41:40|4246.4|4240.4|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|0
1725007310000|2024-08-30 08:41:50|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|2
1725007320000|2024-08-30 08:42:00|4245.4|4239.4|4246.9|4240.9|4246.9|4240.9|4245.4|4239.4|2
1725007330000|2024-08-30 08:42:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725007360000|2024-08-30 08:42:40|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1725007370000|2024-08-30 08:42:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725007400000|2024-08-30 08:43:20|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|0
1725007410000|2024-08-30 08:43:30|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1725007420000|2024-08-30 08:43:40|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|3
1725007440000|2024-08-30 08:44:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725007450000|2024-08-30 08:44:10|4246.9|4240.9|4245.4|4239.4|4246.9|4240.9|4245.4|4239.4|3
1725007460000|2024-08-30 08:44:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1725007470000|2024-08-30 08:44:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725007490000|2024-08-30 08:44:50|4245.3|4239.3|4245.4|4239.4|4245.4|4239.4|4245.3|4239.3|1
1725007500000|2024-08-30 08:45:00|4245.3|4239.3|4245.4|4239.4|4245.4|4239.4|4245.3|4239.3|0
1725007510000|2024-08-30 08:45:10|4245.3|4239.3|4244.4|4238.4|4245.3|4239.3|4244.4|4238.4|3
1725007540000|2024-08-30 08:45:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|5
1725007550000|2024-08-30 08:45:50|4246.8|4240.8|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|13
1725007560000|2024-08-30 08:46:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725007570000|2024-08-30 08:46:10|4247.3|4241.3|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|2
1725007600000|2024-08-30 08:46:40|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|0
1725007610000|2024-08-30 08:46:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|3
1725007630000|2024-08-30 08:47:10|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1725007660000|2024-08-30 08:47:40|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|3
1725007670000|2024-08-30 08:47:50|||||||||1
1725007680000|2024-08-30 08:48:00|||||||||1
1725007690000|2024-08-30 08:48:10|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|4
1725007710000|2024-08-30 08:48:30|4242.9|4236.9|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|175
1725007720000|2024-08-30 08:48:40|4242.4|4236.4|4243.9|4237.9|4244.4|4238.4|4241.9|4235.9|16
1725007730000|2024-08-30 08:48:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|1
1725007740000|2024-08-30 08:49:00|4242.9|4236.9|4242.4|4236.4|4243.4|4237.4|4241.9|4235.9|8
1725007760000|2024-08-30 08:49:20|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|5
1725007780000|2024-08-30 08:49:40|4242.9|4236.9|4241.9|4235.9|4243.4|4237.4|4241.9|4235.9|8
1725007790000|2024-08-30 08:49:50|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725007800000|2024-08-30 08:50:00|4241.9|4235.9|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|7
1725007810000|2024-08-30 08:50:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1725007820000|2024-08-30 08:50:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|28
1725007830000|2024-08-30 08:50:30|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|8
1725007850000|2024-08-30 08:50:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725007860000|2024-08-30 08:51:00|4243.9|4237.9|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|1
1725007870000|2024-08-30 08:51:10|||||||||1
1725007880000|2024-08-30 08:51:20|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1725007890000|2024-08-30 08:51:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725007900000|2024-08-30 08:51:40|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|3
1725007910000|2024-08-30 08:51:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|3
1725007920000|2024-08-30 08:52:00|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725007930000|2024-08-30 08:52:10|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1725007940000|2024-08-30 08:52:20|4242.4|4236.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|1
1725007950000|2024-08-30 08:52:30|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1725007960000|2024-08-30 08:52:40|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725007980000|2024-08-30 08:53:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1725008000000|2024-08-30 08:53:20|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725008010000|2024-08-30 08:53:30|4243.9|4237.9|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|2
1725008020000|2024-08-30 08:53:40|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|6
1725008030000|2024-08-30 08:53:50|4243.9|4237.9|4244.4|4238.4|4245.4|4239.4|4243.9|4237.9|22
1725008040000|2024-08-30 08:54:00|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|2
1725008050000|2024-08-30 08:54:10|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|4
1725008070000|2024-08-30 08:54:30|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|1
1725008110000|2024-08-30 08:55:10|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725008120000|2024-08-30 08:55:20|4244.9|4238.9|4245.4|4239.4|4245.4|4239.4|4244.9|4238.9|2
1725008180000|2024-08-30 08:56:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1725008190000|2024-08-30 08:56:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725008210000|2024-08-30 08:56:50|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|5
1725008220000|2024-08-30 08:57:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1725008230000|2024-08-30 08:57:10|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|1
1725008240000|2024-08-30 08:57:20|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725008260000|2024-08-30 08:57:40|||||||||1
1725008270000|2024-08-30 08:57:50|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|1
1725008280000|2024-08-30 08:58:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|2
1725008300000|2024-08-30 08:58:20|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725008310000|2024-08-30 08:58:30|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1725008330000|2024-08-30 08:58:50|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725008340000|2024-08-30 08:59:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1725008350000|2024-08-30 08:59:10|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|1
1725008370000|2024-08-30 08:59:30|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725008380000|2024-08-30 08:59:40|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|6
1725008390000|2024-08-30 08:59:50|4245.4|4239.4|4246.4|4240.4|4246.4|4240.4|4245.4|4239.4|3
1725008400000|2024-08-30 09:00:00|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|2
1725008420000|2024-08-30 09:00:20|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1725008430000|2024-08-30 09:00:30|||||||||4
1725008440000|2024-08-30 09:00:40|||||||||1
1725008450000|2024-08-30 09:00:50|4244.9|4238.9|4245.4|4239.4|4245.4|4239.4|4244.9|4238.9|3
1725008460000|2024-08-30 09:01:00|4245.9|4239.9|4245.4|4239.4|4245.9|4239.9|4244.9|4238.9|4
1725008470000|2024-08-30 09:01:10|||||||||1
1725008480000|2024-08-30 09:01:20|||||||||1
1725008490000|2024-08-30 09:01:30|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1725008500000|2024-08-30 09:01:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725008510000|2024-08-30 09:01:50|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1725008520000|2024-08-30 09:02:00|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|1
1725008560000|2024-08-30 09:02:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725008590000|2024-08-30 09:03:10|||||||||1
1725008620000|2024-08-30 09:03:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|2
1725008640000|2024-08-30 09:04:00|||||||||9
1725008650000|2024-08-30 09:04:10|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|3
1725008660000|2024-08-30 09:04:20|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|5
1725008680000|2024-08-30 09:04:40|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725008690000|2024-08-30 09:04:50|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|2
1725008710000|2024-08-30 09:05:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725008720000|2024-08-30 09:05:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|3
1725008730000|2024-08-30 09:05:30|4245.4|4239.4|4243.4|4237.4|4245.4|4239.4|4243.4|4237.4|2
1725008740000|2024-08-30 09:05:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|1
1725008750000|2024-08-30 09:05:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725008780000|2024-08-30 09:06:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|6
1725008790000|2024-08-30 09:06:30|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|7
1725008800000|2024-08-30 09:06:40|||||||||1
1725008810000|2024-08-30 09:06:50|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|1
1725008820000|2024-08-30 09:07:00|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|2
1725008840000|2024-08-30 09:07:20|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1725008850000|2024-08-30 09:07:30|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1725008860000|2024-08-30 09:07:40|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|3
1725008870000|2024-08-30 09:07:50|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|2
1725008880000|2024-08-30 09:08:00|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|2
1725008890000|2024-08-30 09:08:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4
1725008940000|2024-08-30 09:09:00|4242.4|4236.4|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|0
1725008950000|2024-08-30 09:09:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|3
1725008960000|2024-08-30 09:09:20|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|4
1725008970000|2024-08-30 09:09:30|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1725008990000|2024-08-30 09:09:50|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|7
1725009000000|2024-08-30 09:10:00|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1725009020000|2024-08-30 09:10:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725009030000|2024-08-30 09:10:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|2
1725009040000|2024-08-30 09:10:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725009050000|2024-08-30 09:10:50|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725009060000|2024-08-30 09:11:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725009070000|2024-08-30 09:11:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725009080000|2024-08-30 09:11:20|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|0
1725009090000|2024-08-30 09:11:30|4242.4|4236.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|1
1725009120000|2024-08-30 09:12:00|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|1
1725009130000|2024-08-30 09:12:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725009140000|2024-08-30 09:12:20|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1725009180000|2024-08-30 09:13:00|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725009220000|2024-08-30 09:13:40|4243.9|4237.9|4245.4|4239.4|4245.4|4239.4|4243.9|4237.9|2
1725009230000|2024-08-30 09:13:50|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|1
1725009270000|2024-08-30 09:14:30|||||||||3
1725009280000|2024-08-30 09:14:40|||||||||6
1725009290000|2024-08-30 09:14:50|4248.4|4242.4|4249.9|4243.9|4249.9|4243.9|4248.4|4242.4|11
1725009310000|2024-08-30 09:15:10|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1725009330000|2024-08-30 09:15:30|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.4|4241.4|1
1725009350000|2024-08-30 09:15:50|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.4|4241.4|3
1725009360000|2024-08-30 09:16:00|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|1
1725009370000|2024-08-30 09:16:10|4246.4|4240.4|4244.9|4238.9|4246.4|4240.4|4244.9|4238.9|2
1725009380000|2024-08-30 09:16:20|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|2
1725009390000|2024-08-30 09:16:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|2
1725009410000|2024-08-30 09:16:50|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725009420000|2024-08-30 09:17:00|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|0
1725009430000|2024-08-30 09:17:10|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1725009450000|2024-08-30 09:17:30|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725009500000|2024-08-30 09:18:20|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1725009520000|2024-08-30 09:18:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725009550000|2024-08-30 09:19:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725009560000|2024-08-30 09:19:20|4242.9|4236.9|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|0
1725009580000|2024-08-30 09:19:40|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725009590000|2024-08-30 09:19:50|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|2
1725009620000|2024-08-30 09:20:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725009670000|2024-08-30 09:21:10|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|3
1725009680000|2024-08-30 09:21:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|2
1725009690000|2024-08-30 09:21:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725009700000|2024-08-30 09:21:40|4241.9|4235.9|4242.4|4236.4|4242.9|4236.9|4241.9|4235.9|1
1725009710000|2024-08-30 09:21:50|4238.4|4232.4|4237.9|4231.9|4238.9|4232.9|4237.9|4231.9|61
1725009720000|2024-08-30 09:22:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1725009740000|2024-08-30 09:22:20|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|1
1725009750000|2024-08-30 09:22:30|||||||||1
1725009780000|2024-08-30 09:23:00|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|1
1725009790000|2024-08-30 09:23:10|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|1
1725009800000|2024-08-30 09:23:20|4238.4|4232.4|4237.4|4231.4|4238.4|4232.4|4237.4|4231.4|1
1725009820000|2024-08-30 09:23:40|4237.9|4231.9|4238.4|4232.4|4238.4|4232.4|4237.9|4231.9|1
1725009830000|2024-08-30 09:23:50|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|2
1725009840000|2024-08-30 09:24:00|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|1
1725009850000|2024-08-30 09:24:10|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|1
1725009870000|2024-08-30 09:24:30|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|4
1725009880000|2024-08-30 09:24:40|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.4|4229.4|2
1725009890000|2024-08-30 09:24:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725009900000|2024-08-30 09:25:00|4236.4|4230.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|5
1725009910000|2024-08-30 09:25:10|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|2
1725009920000|2024-08-30 09:25:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725009930000|2024-08-30 09:25:30|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725009940000|2024-08-30 09:25:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|1
1725009950000|2024-08-30 09:25:50|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|7
1725009960000|2024-08-30 09:26:00|4238.9|4232.9|4239.4|4233.4|4239.4|4233.4|4238.4|4232.4|10
1725009980000|2024-08-30 09:26:20|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|5
1725009990000|2024-08-30 09:26:30|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1725010020000|2024-08-30 09:27:00|||||||||1
1725010040000|2024-08-30 09:27:20|||||||||1
1725010110000|2024-08-30 09:28:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|2
1725010140000|2024-08-30 09:29:00|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725010150000|2024-08-30 09:29:10|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725010180000|2024-08-30 09:29:40|||||||||1
1725010190000|2024-08-30 09:29:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1725010200000|2024-08-30 09:30:00|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|4
1725010210000|2024-08-30 09:30:10|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|3
1725010220000|2024-08-30 09:30:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1725010230000|2024-08-30 09:30:30|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|1
1725010240000|2024-08-30 09:30:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725010250000|2024-08-30 09:30:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|19
1725010260000|2024-08-30 09:31:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1725010270000|2024-08-30 09:31:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|5
1725010290000|2024-08-30 09:31:30|||||||||1
1725010310000|2024-08-30 09:31:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725010330000|2024-08-30 09:32:10|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|7
1725010360000|2024-08-30 09:32:40|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|0
1725010370000|2024-08-30 09:32:50|4242.4|4236.4|4241.4|4235.4|4242.4|4236.4|4241.4|4235.4|2
1725010380000|2024-08-30 09:33:00|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1725010390000|2024-08-30 09:33:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1725010410000|2024-08-30 09:33:30|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725010420000|2024-08-30 09:33:40|4242.9|4236.9|4240.9|4234.9|4242.9|4236.9|4240.9|4234.9|6
1725010430000|2024-08-30 09:33:50|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725010440000|2024-08-30 09:34:00|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|1
1725010450000|2024-08-30 09:34:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1725010470000|2024-08-30 09:34:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1725010480000|2024-08-30 09:34:40|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725010520000|2024-08-30 09:35:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725010530000|2024-08-30 09:35:30|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|2
1725010540000|2024-08-30 09:35:40|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725010550000|2024-08-30 09:35:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725010560000|2024-08-30 09:36:00|4243.4|4237.4|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|2
1725010570000|2024-08-30 09:36:10|4242.9|4236.9|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|0
1725010600000|2024-08-30 09:36:40|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|1
1725010610000|2024-08-30 09:36:50|4247.9|4241.9|4249.9|4243.9|4249.9|4243.9|4247.9|4241.9|10
1725010620000|2024-08-30 09:37:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|2
1725010630000|2024-08-30 09:37:10|4250.9|4244.9|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|4
1725010650000|2024-08-30 09:37:30|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|4
1725010680000|2024-08-30 09:38:00|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|4
1725010690000|2024-08-30 09:38:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|20
1725010700000|2024-08-30 09:38:20|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1725010710000|2024-08-30 09:38:30|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|3
1725010730000|2024-08-30 09:38:50|4250.9|4244.9|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1725010740000|2024-08-30 09:39:00|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|2
1725010750000|2024-08-30 09:39:10|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4250.9|4244.9|17
1725010770000|2024-08-30 09:39:30|4252.4|4246.4|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|3
1725010790000|2024-08-30 09:39:50|||||||||7
1725010800000|2024-08-30 09:40:00|4249.4|4243.4|4249.9|4243.9|4250.4|4244.4|4249.4|4243.4|7
1725010810000|2024-08-30 09:40:10|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|1
1725010830000|2024-08-30 09:40:30|||||||||4
1725010850000|2024-08-30 09:40:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1725010860000|2024-08-30 09:41:00|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|1
1725010880000|2024-08-30 09:41:20|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1725010890000|2024-08-30 09:41:30|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725010910000|2024-08-30 09:41:50|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|3
1725010920000|2024-08-30 09:42:00|4245.9|4239.9|4247.4|4241.4|4247.4|4241.4|4245.9|4239.9|4
1725010930000|2024-08-30 09:42:10|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|0
1725010980000|2024-08-30 09:43:00|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|2
1725011020000|2024-08-30 09:43:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|3
1725011030000|2024-08-30 09:43:50|||||||||1
1725011080000|2024-08-30 09:44:40|4249.4|4243.4|4248.4|4242.4|4249.4|4243.4|4248.4|4242.4|9
1725011090000|2024-08-30 09:44:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|8
1725011110000|2024-08-30 09:45:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725011120000|2024-08-30 09:45:20|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|5
1725011160000|2024-08-30 09:46:00|4247.4|4241.4|4245.9|4239.9|4247.4|4241.4|4245.9|4239.9|9
1725011170000|2024-08-30 09:46:10|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|5
1725011180000|2024-08-30 09:46:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725011190000|2024-08-30 09:46:30|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4
1725011200000|2024-08-30 09:46:40|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|0
1725011220000|2024-08-30 09:47:00|4246.4|4240.4|4247.4|4241.4|4247.4|4241.4|4245.9|4239.9|2
1725011230000|2024-08-30 09:47:10|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|1
1725011280000|2024-08-30 09:48:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|5
1725011290000|2024-08-30 09:48:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1725011300000|2024-08-30 09:48:20|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|9
1725011320000|2024-08-30 09:48:40|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725011330000|2024-08-30 09:48:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|1
1725011350000|2024-08-30 09:49:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725011390000|2024-08-30 09:49:50|||||||||1
1725011400000|2024-08-30 09:50:00|4247.9|4241.9|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|3
1725011410000|2024-08-30 09:50:10|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1725011420000|2024-08-30 09:50:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725011430000|2024-08-30 09:50:30|4248.4|4242.4|4249.4|4243.4|4249.4|4243.4|4248.4|4242.4|8
1725011480000|2024-08-30 09:51:20|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4
1725011490000|2024-08-30 09:51:30|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1725011510000|2024-08-30 09:51:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|3
1725011540000|2024-08-30 09:52:20|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725011580000|2024-08-30 09:53:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|5
1725011590000|2024-08-30 09:53:10|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4248.4|4242.4|7
1725011600000|2024-08-30 09:53:20|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|3
1725011650000|2024-08-30 09:54:10|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|1
1725011660000|2024-08-30 09:54:20|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|4
1725011670000|2024-08-30 09:54:30|4247.4|4241.4|4246.4|4240.4|4247.4|4241.4|4246.4|4240.4|3
1725011700000|2024-08-30 09:55:00|||||||||3
1725011710000|2024-08-30 09:55:10|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|0
1725011730000|2024-08-30 09:55:30|4244.9|4238.9|4243.9|4237.9|4244.9|4238.9|4242.9|4236.9|4
1725011740000|2024-08-30 09:55:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725011750000|2024-08-30 09:55:50|4243.9|4237.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|0
1725011760000|2024-08-30 09:56:00|4241.9|4235.9|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|6
1725011770000|2024-08-30 09:56:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725011790000|2024-08-30 09:56:30|||||||||2
1725011820000|2024-08-30 09:57:00|4240.4|4234.4|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|4
1725011840000|2024-08-30 09:57:20|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.4|4233.4|5
1725011850000|2024-08-30 09:57:30|4240.9|4234.9|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|0
1725011860000|2024-08-30 09:57:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725011900000|2024-08-30 09:58:20|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4
1725011940000|2024-08-30 09:59:00|4239.4|4233.4|4240.4|4234.4|4240.4|4234.4|4239.4|4233.4|5
1725011950000|2024-08-30 09:59:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4
1725011970000|2024-08-30 09:59:30|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|5
1725011980000|2024-08-30 09:59:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725012000000|2024-08-30 10:00:00|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725012020000|2024-08-30 10:00:20|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|3
1725012040000|2024-08-30 10:00:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1725012050000|2024-08-30 10:00:50|4239.4|4233.4|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|0
1725012060000|2024-08-30 10:01:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1725012070000|2024-08-30 10:01:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725012090000|2024-08-30 10:01:30|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725012120000|2024-08-30 10:02:00|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|0
1725012130000|2024-08-30 10:02:10|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|0
1725012140000|2024-08-30 10:02:20|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725012160000|2024-08-30 10:02:40|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|0
1725012190000|2024-08-30 10:03:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1725012200000|2024-08-30 10:03:20|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725012240000|2024-08-30 10:04:00|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1725012250000|2024-08-30 10:04:10|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|10
1725012260000|2024-08-30 10:04:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725012270000|2024-08-30 10:04:30|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|2
1725012290000|2024-08-30 10:04:50|||||||||1
1725012310000|2024-08-30 10:05:10|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1725012320000|2024-08-30 10:05:20|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|3
1725012330000|2024-08-30 10:05:30|4240.4|4234.4|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|2
1725012360000|2024-08-30 10:06:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725012390000|2024-08-30 10:06:30|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|2
1725012410000|2024-08-30 10:06:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|3
1725012470000|2024-08-30 10:07:50|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725012480000|2024-08-30 10:08:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725012490000|2024-08-30 10:08:10|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1725012500000|2024-08-30 10:08:20|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|24
1725012540000|2024-08-30 10:09:00|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725012560000|2024-08-30 10:09:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|20
1725012590000|2024-08-30 10:09:50|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725012600000|2024-08-30 10:10:00|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|1
1725012610000|2024-08-30 10:10:10|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|2
1725012620000|2024-08-30 10:10:20|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|0
1725012640000|2024-08-30 10:10:40|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|1
1725012650000|2024-08-30 10:10:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4
1725012670000|2024-08-30 10:11:10|4236.9|4230.9|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|2
1725012690000|2024-08-30 10:11:30|4237.4|4231.4|4236.9|4230.9|4237.9|4231.9|4236.9|4230.9|0
1725012700000|2024-08-30 10:11:40|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|1
1725012720000|2024-08-30 10:12:00|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|0
1725012740000|2024-08-30 10:12:20|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1725012750000|2024-08-30 10:12:30|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725012760000|2024-08-30 10:12:40|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|1
1725012780000|2024-08-30 10:13:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1725012840000|2024-08-30 10:14:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725012870000|2024-08-30 10:14:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|2
1725012900000|2024-08-30 10:15:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725012920000|2024-08-30 10:15:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|2
1725012970000|2024-08-30 10:16:10|4237.4|4231.4|4236.4|4230.4|4237.4|4231.4|4236.4|4230.4|5
1725013010000|2024-08-30 10:16:50|||||||||2
1725013040000|2024-08-30 10:17:20|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|3
1725013070000|2024-08-30 10:17:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|3
1725013090000|2024-08-30 10:18:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|3
1725013100000|2024-08-30 10:18:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|6
1725013110000|2024-08-30 10:18:30|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|1
1725013120000|2024-08-30 10:18:40|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|32
1725013140000|2024-08-30 10:19:00|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|2
1725013150000|2024-08-30 10:19:10|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|3
1725013170000|2024-08-30 10:19:30|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|1
1725013190000|2024-08-30 10:19:50|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|2
1725013200000|2024-08-30 10:20:00|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|1
1725013210000|2024-08-30 10:20:10|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1725013230000|2024-08-30 10:20:30|4229.4|4223.4|4228.4|4222.4|4230.4|4224.4|4228.4|4222.4|6
1725013240000|2024-08-30 10:20:40|||||||||11
1725013250000|2024-08-30 10:20:50|4227.9|4221.9|4226.9|4220.9|4227.9|4221.9|4226.9|4220.9|15
1725013260000|2024-08-30 10:21:00|4225.9|4219.9|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|7
1725013280000|2024-08-30 10:21:20|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|3
1725013290000|2024-08-30 10:21:30|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1725013300000|2024-08-30 10:21:40|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1725013310000|2024-08-30 10:21:50|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|12
1725013320000|2024-08-30 10:22:00|4226.4|4220.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|13
1725013330000|2024-08-30 10:22:10|4225.9|4219.9|4227.4|4221.4|4227.4|4221.4|4225.9|4219.9|1
1725013340000|2024-08-30 10:22:20|4227.9|4221.9|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|3
1725013380000|2024-08-30 10:23:00|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1725013410000|2024-08-30 10:23:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1725013440000|2024-08-30 10:24:00|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|1
1725013450000|2024-08-30 10:24:10|4228.4|4222.4|4228.9|4222.9|4229.4|4223.4|4228.4|4222.4|1
1725013460000|2024-08-30 10:24:20|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1725013470000|2024-08-30 10:24:30|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|2
1725013500000|2024-08-30 10:25:00|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|1
1725013520000|2024-08-30 10:25:20|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|7
1725013530000|2024-08-30 10:25:30|4227.9|4221.9|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|0
1725013540000|2024-08-30 10:25:40|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1725013560000|2024-08-30 10:26:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1725013570000|2024-08-30 10:26:10|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1725013580000|2024-08-30 10:26:20|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|0
1725013590000|2024-08-30 10:26:30|4228.9|4222.9|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|1
1725013600000|2024-08-30 10:26:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1725013610000|2024-08-30 10:26:50|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|2
1725013620000|2024-08-30 10:27:00|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1725013630000|2024-08-30 10:27:10|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1725013640000|2024-08-30 10:27:20|||||||||8
1725013660000|2024-08-30 10:27:40|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|1
1725013680000|2024-08-30 10:28:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725013690000|2024-08-30 10:28:10|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|0
1725013720000|2024-08-30 10:28:40|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1725013730000|2024-08-30 10:28:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725013740000|2024-08-30 10:29:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725013760000|2024-08-30 10:29:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1725013780000|2024-08-30 10:29:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725013800000|2024-08-30 10:30:00|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4
1725013820000|2024-08-30 10:30:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|5
1725013830000|2024-08-30 10:30:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725013850000|2024-08-30 10:30:50|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|1
1725013860000|2024-08-30 10:31:00|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|4
1725013880000|2024-08-30 10:31:20|||||||||1
1725013890000|2024-08-30 10:31:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725013930000|2024-08-30 10:32:10|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|1
1725013940000|2024-08-30 10:32:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1725013960000|2024-08-30 10:32:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1725013980000|2024-08-30 10:33:00|||||||||1
1725013990000|2024-08-30 10:33:10|||||||||3
1725014010000|2024-08-30 10:33:30|||||||||1
1725014060000|2024-08-30 10:34:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1725014070000|2024-08-30 10:34:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1725014090000|2024-08-30 10:34:50|4229.4|4223.4|4226.9|4220.9|4229.4|4223.4|4226.9|4220.9|12
1725014110000|2024-08-30 10:35:10|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725014120000|2024-08-30 10:35:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1725014130000|2024-08-30 10:35:30|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725014140000|2024-08-30 10:35:40|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|0
1725014150000|2024-08-30 10:35:50|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|21
1725014160000|2024-08-30 10:36:00|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|1
1725014170000|2024-08-30 10:36:10|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|2
1725014180000|2024-08-30 10:36:20|||||||||9
1725014210000|2024-08-30 10:36:50|||||||||7
1725014230000|2024-08-30 10:37:10|4223.9|4217.9|4223.9|4217.9|4224.4|4218.4|4222.4|4216.4|71
1725014240000|2024-08-30 10:37:20|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1725014250000|2024-08-30 10:37:30|4223.4|4217.4|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|1
1725014260000|2024-08-30 10:37:40|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1725014270000|2024-08-30 10:37:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|1
1725014280000|2024-08-30 10:38:00|4224.4|4218.4|4230.9|4224.9|4230.9|4224.9|4224.4|4218.4|30
1725014290000|2024-08-30 10:38:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4229.9|4223.9|7
1725014300000|2024-08-30 10:38:20|4232.4|4226.4|4233.9|4227.9|4234.9|4228.9|4232.4|4226.4|28
1725014310000|2024-08-30 10:38:30|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|7
1725014330000|2024-08-30 10:38:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|1
1725014340000|2024-08-30 10:39:00|4232.4|4226.4|4230.9|4224.9|4232.4|4226.4|4230.9|4224.9|4
1725014350000|2024-08-30 10:39:10|4230.4|4224.4|4231.9|4225.9|4231.9|4225.9|4230.4|4224.4|1
1725014360000|2024-08-30 10:39:20|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|1
1725014370000|2024-08-30 10:39:30|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|0
1725014380000|2024-08-30 10:39:40|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|4
1725014390000|2024-08-30 10:39:50|||||||||10
1725014400000|2024-08-30 10:40:00|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1725014410000|2024-08-30 10:40:10|4230.4|4224.4|4231.9|4225.9|4231.9|4225.9|4230.4|4224.4|2
1725014420000|2024-08-30 10:40:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|21
1725014450000|2024-08-30 10:40:50|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|0
1725014490000|2024-08-30 10:41:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1725014500000|2024-08-30 10:41:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1725014510000|2024-08-30 10:41:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725014530000|2024-08-30 10:42:10|4232.4|4226.4|4233.9|4227.9|4233.9|4227.9|4232.4|4226.4|3
1725014540000|2024-08-30 10:42:20|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|1
1725014550000|2024-08-30 10:42:30|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1725014560000|2024-08-30 10:42:40|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1725014600000|2024-08-30 10:43:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1725014610000|2024-08-30 10:43:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725014620000|2024-08-30 10:43:40|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|0
1725014630000|2024-08-30 10:43:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1725014650000|2024-08-30 10:44:10|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1725014670000|2024-08-30 10:44:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725014700000|2024-08-30 10:45:00|4230.9|4224.9|4229.9|4223.9|4230.9|4224.9|4229.4|4223.4|6
1725014720000|2024-08-30 10:45:20|4229.4|4223.4|4225.9|4219.9|4229.4|4223.4|4225.9|4219.9|14
1725014730000|2024-08-30 10:45:30|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1725014750000|2024-08-30 10:45:50|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1725014760000|2024-08-30 10:46:00|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|2
1725014770000|2024-08-30 10:46:10|||||||||1
1725014790000|2024-08-30 10:46:30|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1725014800000|2024-08-30 10:46:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1725014840000|2024-08-30 10:47:20|4225.4|4219.4|4223.9|4217.9|4225.4|4219.4|4223.9|4217.9|8
1725014850000|2024-08-30 10:47:30|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|3
1725014860000|2024-08-30 10:47:40|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1725014870000|2024-08-30 10:47:50|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|0
1725014880000|2024-08-30 10:48:00|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|3
1725014890000|2024-08-30 10:48:10|4226.9|4220.9|4225.9|4219.9|4226.9|4220.9|4225.9|4219.9|5
1725014900000|2024-08-30 10:48:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|1
1725014910000|2024-08-30 10:48:30|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.4|4221.4|2
1725014920000|2024-08-30 10:48:40|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1725014930000|2024-08-30 10:48:50|4226.9|4220.9|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|3
1725014960000|2024-08-30 10:49:20|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1725014990000|2024-08-30 10:49:50|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1725015000000|2024-08-30 10:50:00|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1725015010000|2024-08-30 10:50:10|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1725015030000|2024-08-30 10:50:30|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725015060000|2024-08-30 10:51:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4
1725015070000|2024-08-30 10:51:10|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1725015080000|2024-08-30 10:51:20|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1725015090000|2024-08-30 10:51:30|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1725015130000|2024-08-30 10:52:10|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|2
1725015140000|2024-08-30 10:52:20|4227|4221|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|21
1725015160000|2024-08-30 10:52:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1725015190000|2024-08-30 10:53:10|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|3
1725015210000|2024-08-30 10:53:30|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1725015220000|2024-08-30 10:53:40|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725015240000|2024-08-30 10:54:00|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1725015260000|2024-08-30 10:54:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725015280000|2024-08-30 10:54:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|1
1725015300000|2024-08-30 10:55:00|4226.9|4220.9|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1725015320000|2024-08-30 10:55:20|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1725015350000|2024-08-30 10:55:50|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|1
1725015370000|2024-08-30 10:56:10|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|1
1725015380000|2024-08-30 10:56:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1725015400000|2024-08-30 10:56:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1725015440000|2024-08-30 10:57:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|23
1725015450000|2024-08-30 10:57:30|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.4|4225.4|5
1725015470000|2024-08-30 10:57:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|2
1725015480000|2024-08-30 10:58:00|4232.9|4226.9|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|6
1725015490000|2024-08-30 10:58:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725015500000|2024-08-30 10:58:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1725015510000|2024-08-30 10:58:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725015520000|2024-08-30 10:58:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1725015530000|2024-08-30 10:58:50|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|1
1725015540000|2024-08-30 10:59:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1725015560000|2024-08-30 10:59:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1725015570000|2024-08-30 10:59:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1725015580000|2024-08-30 10:59:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1725015590000|2024-08-30 10:59:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725015600000|2024-08-30 11:00:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725015610000|2024-08-30 11:00:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1725015620000|2024-08-30 11:00:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725015640000|2024-08-30 11:00:40|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|4
1725015650000|2024-08-30 11:00:50|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|3
1725015660000|2024-08-30 11:01:00|4233.4|4227.4|4234.9|4228.9|4234.9|4228.9|4233.4|4227.4|8
1725015680000|2024-08-30 11:01:20|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725015700000|2024-08-30 11:01:40|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4234.9|4228.9|3
1725015720000|2024-08-30 11:02:00|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|0
1725015750000|2024-08-30 11:02:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725015770000|2024-08-30 11:02:50|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|2
1725015780000|2024-08-30 11:03:00|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1725015790000|2024-08-30 11:03:10|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|1
1725015850000|2024-08-30 11:04:10|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725015870000|2024-08-30 11:04:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|3
1725015880000|2024-08-30 11:04:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725015890000|2024-08-30 11:04:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4
1725015900000|2024-08-30 11:05:00|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725015920000|2024-08-30 11:05:20|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725015930000|2024-08-30 11:05:30|4236.9|4230.9|4239.9|4233.9|4239.9|4233.9|4236.9|4230.9|4
1725015950000|2024-08-30 11:05:50|||||||||2
1725015960000|2024-08-30 11:06:00|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725015970000|2024-08-30 11:06:10|4239.9|4233.9|4238.4|4232.4|4239.9|4233.9|4238.4|4232.4|1
1725015980000|2024-08-30 11:06:20|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|3
1725015990000|2024-08-30 11:06:30|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725016000000|2024-08-30 11:06:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725016020000|2024-08-30 11:07:00|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|5
1725016030000|2024-08-30 11:07:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|1
1725016040000|2024-08-30 11:07:20|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725016060000|2024-08-30 11:07:40|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|1
1725016070000|2024-08-30 11:07:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|2
1725016090000|2024-08-30 11:08:10|4241.4|4235.4|4242.4|4236.4|4242.4|4236.4|4241.4|4235.4|1
1725016100000|2024-08-30 11:08:20|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|4
1725016120000|2024-08-30 11:08:40|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|1
1725016130000|2024-08-30 11:08:50|4238.9|4232.9|4239.9|4233.9|4239.9|4233.9|4238.9|4232.9|2
1725016140000|2024-08-30 11:09:00|4240.4|4234.4|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|0
1725016170000|2024-08-30 11:09:30|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|2
1725016180000|2024-08-30 11:09:40|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725016200000|2024-08-30 11:10:00|4238.9|4232.9|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|1
1725016210000|2024-08-30 11:10:10|4239.4|4233.4|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|1
1725016240000|2024-08-30 11:10:40|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725016250000|2024-08-30 11:10:50|4238.9|4232.9|4239.4|4233.4|4239.4|4233.4|4238.9|4232.9|0
1725016260000|2024-08-30 11:11:00|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|2
1725016270000|2024-08-30 11:11:10|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725016280000|2024-08-30 11:11:20|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|0
1725016290000|2024-08-30 11:11:30|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|1
1725016300000|2024-08-30 11:11:40|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|0
1725016310000|2024-08-30 11:11:50|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725016370000|2024-08-30 11:12:50|4239.4|4233.4|4238.4|4232.4|4239.4|4233.4|4238.4|4232.4|0
1725016380000|2024-08-30 11:13:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|2
1725016420000|2024-08-30 11:13:40|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1725016480000|2024-08-30 11:14:40|4236.4|4230.4|4237.4|4231.4|4237.9|4231.9|4236.4|4230.4|5
1725016490000|2024-08-30 11:14:50|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|2
1725016500000|2024-08-30 11:15:00|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|3
1725016540000|2024-08-30 11:15:40|4239.4|4233.4|4238.4|4232.4|4239.4|4233.4|4238.4|4232.4|1
1725016550000|2024-08-30 11:15:50|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1725016560000|2024-08-30 11:16:00|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|1
1725016570000|2024-08-30 11:16:10|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4235.9|4229.9|2
1725016580000|2024-08-30 11:16:20|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|0
1725016630000|2024-08-30 11:17:10|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1725016640000|2024-08-30 11:17:20|4236.4|4230.4|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725016650000|2024-08-30 11:17:30|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725016660000|2024-08-30 11:17:40|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|0
1725016670000|2024-08-30 11:17:50|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725016680000|2024-08-30 11:18:00|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725016690000|2024-08-30 11:18:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1725016700000|2024-08-30 11:18:20|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725016710000|2024-08-30 11:18:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725016730000|2024-08-30 11:18:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725016790000|2024-08-30 11:19:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1725016800000|2024-08-30 11:20:00|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.9|4228.9|1
1725016810000|2024-08-30 11:20:10|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|11
1725016840000|2024-08-30 11:20:40|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725016860000|2024-08-30 11:21:00|4236.4|4230.4|4236.9|4230.9|4238.4|4232.4|4236.4|4230.4|4
1725016870000|2024-08-30 11:21:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725016920000|2024-08-30 11:22:00|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1725016950000|2024-08-30 11:22:30|||||||||20
1725016970000|2024-08-30 11:22:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725016990000|2024-08-30 11:23:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1725017010000|2024-08-30 11:23:30|4235.4|4229.4|4239.9|4233.9|4239.9|4233.9|4234.4|4228.4|7
1725017020000|2024-08-30 11:23:40|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725017030000|2024-08-30 11:23:50|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725017040000|2024-08-30 11:24:00|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|0
1725017090000|2024-08-30 11:24:50|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1725017100000|2024-08-30 11:25:00|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.9|4232.9|1
1725017130000|2024-08-30 11:25:30|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.9|4232.9|0
1725017140000|2024-08-30 11:25:40|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.4|4232.4|0
1725017160000|2024-08-30 11:26:00|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1725017180000|2024-08-30 11:26:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725017200000|2024-08-30 11:26:40|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725017210000|2024-08-30 11:26:50|4238.4|4232.4|4236.9|4230.9|4238.4|4232.4|4236.9|4230.9|1
1725017240000|2024-08-30 11:27:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725017250000|2024-08-30 11:27:30|4236.9|4230.9|4235.9|4229.9|4236.9|4230.9|4235.9|4229.9|0
1725017270000|2024-08-30 11:27:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725017280000|2024-08-30 11:28:00|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|0
1725017290000|2024-08-30 11:28:10|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725017300000|2024-08-30 11:28:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725017310000|2024-08-30 11:28:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725017320000|2024-08-30 11:28:40|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1725017330000|2024-08-30 11:28:50|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725017400000|2024-08-30 11:30:00|4236.4|4230.4|4237.9|4231.9|4237.9|4231.9|4236.4|4230.4|1
1725017420000|2024-08-30 11:30:20|4237.4|4231.4|4239.4|4233.4|4239.4|4233.4|4237.4|4231.4|2
1725017430000|2024-08-30 11:30:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725017440000|2024-08-30 11:30:40|4239.4|4233.4|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|1
1725017460000|2024-08-30 11:31:00|4239.4|4233.4|4240.4|4234.4|4240.4|4234.4|4239.4|4233.4|1
1725017480000|2024-08-30 11:31:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1725017500000|2024-08-30 11:31:40|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725017510000|2024-08-30 11:31:50|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725017550000|2024-08-30 11:32:30|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1725017580000|2024-08-30 11:33:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1725017610000|2024-08-30 11:33:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725017630000|2024-08-30 11:33:50|4238.9|4232.9|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|1
1725017660000|2024-08-30 11:34:20|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|0
1725017670000|2024-08-30 11:34:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725017690000|2024-08-30 11:34:50|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1725017700000|2024-08-30 11:35:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1725017710000|2024-08-30 11:35:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725017740000|2024-08-30 11:35:40|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|1
1725017750000|2024-08-30 11:35:50|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1725017770000|2024-08-30 11:36:10|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725017780000|2024-08-30 11:36:20|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4238.9|4232.9|0
1725017800000|2024-08-30 11:36:40|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|1
1725017810000|2024-08-30 11:36:50|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725017820000|2024-08-30 11:37:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725017830000|2024-08-30 11:37:10|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1725017850000|2024-08-30 11:37:30|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725017880000|2024-08-30 11:38:00|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725017890000|2024-08-30 11:38:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725017930000|2024-08-30 11:38:50|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725017970000|2024-08-30 11:39:30|4240.4|4234.4|4240.9|4234.9|4241.4|4235.4|4240.4|4234.4|2
1725018020000|2024-08-30 11:40:20|4241.4|4235.4|4242.9|4236.9|4242.9|4236.9|4241.4|4235.4|4
1725018030000|2024-08-30 11:40:30|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|3
1725018060000|2024-08-30 11:41:00|4242.4|4236.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|0
1725018070000|2024-08-30 11:41:10|4242.9|4236.9|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|1
1725018080000|2024-08-30 11:41:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725018090000|2024-08-30 11:41:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725018100000|2024-08-30 11:41:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|2
1725018120000|2024-08-30 11:42:00|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725018140000|2024-08-30 11:42:20|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|1
1725018160000|2024-08-30 11:42:40|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725018170000|2024-08-30 11:42:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1725018180000|2024-08-30 11:43:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018200000|2024-08-30 11:43:20|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|0
1725018210000|2024-08-30 11:43:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|2
1725018230000|2024-08-30 11:43:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|3
1725018240000|2024-08-30 11:44:00|4241.4|4235.4|4240.4|4234.4|4241.4|4235.4|4240.4|4234.4|13
1725018260000|2024-08-30 11:44:20|4240.9|4234.9|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|1
1725018280000|2024-08-30 11:44:40|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|0
1725018300000|2024-08-30 11:45:00|4241.9|4235.9|4241.4|4235.4|4242.4|4236.4|4241.4|4235.4|1
1725018310000|2024-08-30 11:45:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1725018320000|2024-08-30 11:45:20|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|0
1725018350000|2024-08-30 11:45:50|||||||||1
1725018360000|2024-08-30 11:46:00|4239.9|4233.9|4239.9|4233.9|4241.4|4235.4|4239.9|4233.9|1
1725018370000|2024-08-30 11:46:10|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|2
1725018380000|2024-08-30 11:46:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725018390000|2024-08-30 11:46:30|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|0
1725018400000|2024-08-30 11:46:40|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|1
1725018420000|2024-08-30 11:47:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018430000|2024-08-30 11:47:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725018440000|2024-08-30 11:47:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018480000|2024-08-30 11:48:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1725018510000|2024-08-30 11:48:30|4242.4|4236.4|4242.9|4236.9|4243.4|4237.4|4242.4|4236.4|15
1725018530000|2024-08-30 11:48:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725018580000|2024-08-30 11:49:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|7
1725018590000|2024-08-30 11:49:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4
1725018600000|2024-08-30 11:50:00|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1725018620000|2024-08-30 11:50:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018660000|2024-08-30 11:51:00|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1725018710000|2024-08-30 11:51:50|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|1
1725018720000|2024-08-30 11:52:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|1
1725018770000|2024-08-30 11:52:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725018790000|2024-08-30 11:53:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018810000|2024-08-30 11:53:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|5
1725018820000|2024-08-30 11:53:40|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.4|4237.4|7
1725018830000|2024-08-30 11:53:50|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725018840000|2024-08-30 11:54:00|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1725018860000|2024-08-30 11:54:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1725018870000|2024-08-30 11:54:30|4246.4|4240.4|4247.4|4241.4|4247.4|4241.4|4246.4|4240.4|4
1725018880000|2024-08-30 11:54:40|||||||||11
1725018910000|2024-08-30 11:55:10|||||||||16
1725018960000|2024-08-30 11:56:00|||||||||1
1725018970000|2024-08-30 11:56:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|9
1725018980000|2024-08-30 11:56:20|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|2
1725018990000|2024-08-30 11:56:30|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|6
1725019000000|2024-08-30 11:56:40|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725019010000|2024-08-30 11:56:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|1
1725019020000|2024-08-30 11:57:00|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|7
1725019030000|2024-08-30 11:57:10|4246.4|4240.4|4245.4|4239.4|4246.4|4240.4|4245.4|4239.4|1
1725019050000|2024-08-30 11:57:30|4247.9|4241.9|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|4
1725019060000|2024-08-30 11:57:40|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|1
1725019070000|2024-08-30 11:57:50|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1725019100000|2024-08-30 11:58:20|4246.4|4240.4|4247.9|4241.9|4247.9|4241.9|4246.4|4240.4|4
1725019130000|2024-08-30 11:58:50|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725019140000|2024-08-30 11:59:00|4247.9|4241.9|4250.4|4244.4|4250.9|4244.9|4247.9|4241.9|14
1725019150000|2024-08-30 11:59:10|4250.5|4244.5|4252.9|4246.9|4252.9|4246.9|4250.5|4244.5|11
1725019160000|2024-08-30 11:59:20|||||||||3
1725019170000|2024-08-30 11:59:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1725019180000|2024-08-30 11:59:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|2
1725019190000|2024-08-30 11:59:50|4254.4|4248.4|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|7
1725019200000|2024-08-30 12:00:00|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|3
1725019210000|2024-08-30 12:00:10|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4254.8|4248.8|13
1725019230000|2024-08-30 12:00:30|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|2
1725019240000|2024-08-30 12:00:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1725019250000|2024-08-30 12:00:50|4257.4|4251.4|4258.4|4252.4|4258.4|4252.4|4257.4|4251.4|14
1725019260000|2024-08-30 12:01:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|2
1725019280000|2024-08-30 12:01:20|4257.4|4251.4|4258.4|4252.4|4258.4|4252.4|4257.4|4251.4|2
1725019290000|2024-08-30 12:01:30|||||||||2
1725019300000|2024-08-30 12:01:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.8|4251.8|1
1725019310000|2024-08-30 12:01:50|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|0
1725019330000|2024-08-30 12:02:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|5
1725019340000|2024-08-30 12:02:20|4258.3|4252.3|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|9
1725019350000|2024-08-30 12:02:30|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1725019360000|2024-08-30 12:02:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|2
1725019370000|2024-08-30 12:02:50|4258.4|4252.4|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|10
1725019380000|2024-08-30 12:03:00|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|2
1725019390000|2024-08-30 12:03:10|4258.3|4252.3|4256.4|4250.4|4258.3|4252.3|4256.4|4250.4|5
1725019400000|2024-08-30 12:03:20|||||||||2
1725019410000|2024-08-30 12:03:30|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|3
1725019420000|2024-08-30 12:03:40|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1725019430000|2024-08-30 12:03:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1725019450000|2024-08-30 12:04:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1725019460000|2024-08-30 12:04:20|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|3
1725019490000|2024-08-30 12:04:50|||||||||1
1725019500000|2024-08-30 12:05:00|4255.4|4249.4|4250.9|4244.9|4255.4|4249.4|4250.9|4244.9|13
1725019510000|2024-08-30 12:05:10|4250.4|4244.4|4249.4|4243.4|4250.4|4244.4|4249.4|4243.4|1
1725019520000|2024-08-30 12:05:20|4250.9|4244.9|4251.4|4245.4|4251.9|4245.9|4250.9|4244.9|10
1725019530000|2024-08-30 12:05:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1725019540000|2024-08-30 12:05:40|||||||||1
1725019550000|2024-08-30 12:05:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|1
1725019560000|2024-08-30 12:06:00|4252.4|4246.4|4251.9|4245.9|4253.4|4247.4|4251.9|4245.9|2
1725019570000|2024-08-30 12:06:10|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|0
1725019580000|2024-08-30 12:06:20|4252.4|4246.4|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|0
1725019600000|2024-08-30 12:06:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1725019610000|2024-08-30 12:06:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1725019620000|2024-08-30 12:07:00|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|4
1725019630000|2024-08-30 12:07:10|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1725019640000|2024-08-30 12:07:20|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1725019650000|2024-08-30 12:07:30|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|0
1725019690000|2024-08-30 12:08:10|4252.9|4246.9|4255.4|4249.4|4255.4|4249.4|4252.9|4246.9|3
1725019720000|2024-08-30 12:08:40|4255.9|4249.9|4254.4|4248.4|4255.9|4249.9|4254.4|4248.4|2
1725019730000|2024-08-30 12:08:50|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1725019740000|2024-08-30 12:09:00|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|2
1725019750000|2024-08-30 12:09:10|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|31
1725019780000|2024-08-30 12:09:40|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|4
1725019790000|2024-08-30 12:09:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|2
1725019800000|2024-08-30 12:10:00|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1725019810000|2024-08-30 12:10:10|4259.9|4253.9|4263.9|4257.9|4263.9|4257.9|4259.9|4253.9|16
1725019820000|2024-08-30 12:10:20|4262.9|4256.9|4263.9|4257.9|4263.9|4257.9|4262.4|4256.4|15
1725019830000|2024-08-30 12:10:30|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|1
1725019840000|2024-08-30 12:10:40|4264.9|4258.9|4262.9|4256.9|4264.9|4258.9|4262.9|4256.9|1
1725019850000|2024-08-30 12:10:50|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|1
1725019860000|2024-08-30 12:11:00|4262.4|4256.4|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|3
1725019870000|2024-08-30 12:11:10|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|1
1725019900000|2024-08-30 12:11:40|4262.4|4256.4|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1725019910000|2024-08-30 12:11:50|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1725019930000|2024-08-30 12:12:10|4260.9|4254.9|4259.9|4253.9|4260.9|4254.9|4259.9|4253.9|2
1725019940000|2024-08-30 12:12:20|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.4|4253.4|0
1725019950000|2024-08-30 12:12:30|4261.9|4255.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|10
1725019960000|2024-08-30 12:12:40|4261.3|4255.3|4261.4|4255.4|4261.4|4255.4|4261.3|4255.3|0
1725019970000|2024-08-30 12:12:50|4261.8|4255.8|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1725019980000|2024-08-30 12:13:00|4262.3|4256.3|4262.9|4256.9|4262.9|4256.9|4262.3|4256.3|4
1725020000000|2024-08-30 12:13:20|4262.4|4256.4|4261.9|4255.9|4262.9|4256.9|4261.9|4255.9|2
1725020010000|2024-08-30 12:13:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1725020030000|2024-08-30 12:13:50|4262.8|4256.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|6
1725020040000|2024-08-30 12:14:00|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|5
1725020050000|2024-08-30 12:14:10|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|2
1725020060000|2024-08-30 12:14:20|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|20
1725020070000|2024-08-30 12:14:30|4266.3|4260.3|4268.9|4262.9|4270.3|4264.3|4266.3|4260.3|15
1725020080000|2024-08-30 12:14:40|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4268.9|4262.9|4
1725020090000|2024-08-30 12:14:50|4269.4|4263.4|4267.9|4261.9|4269.4|4263.4|4267.9|4261.9|1
1725020100000|2024-08-30 12:15:00|4268.3|4262.3|4267.9|4261.9|4268.3|4262.3|4267.9|4261.9|2
1725020110000|2024-08-30 12:15:10|4267.4|4261.4|4267.8|4261.8|4267.9|4261.9|4266.4|4260.4|8
1725020130000|2024-08-30 12:15:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1725020140000|2024-08-30 12:15:40|4267.9|4261.9|4267.9|4261.9|4268.8|4262.8|4267.9|4261.9|3
1725020150000|2024-08-30 12:15:50|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1725020160000|2024-08-30 12:16:00|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1725020170000|2024-08-30 12:16:10|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|3
1725020190000|2024-08-30 12:16:30|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|2
1725020200000|2024-08-30 12:16:40|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|4
1725020220000|2024-08-30 12:17:00|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|1
1725020230000|2024-08-30 12:17:10|4267.4|4261.4|4266.8|4260.8|4267.4|4261.4|4266.8|4260.8|2
1725020240000|2024-08-30 12:17:20|||||||||1
1725020260000|2024-08-30 12:17:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1725020270000|2024-08-30 12:17:50|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.8|4258.8|3
1725020280000|2024-08-30 12:18:00|4264.9|4258.9|4264.8|4258.8|4264.9|4258.9|4264.8|4258.8|1
1725020290000|2024-08-30 12:18:10|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1725020300000|2024-08-30 12:18:20|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|3
1725020310000|2024-08-30 12:18:30|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|1
1725020330000|2024-08-30 12:18:50|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1725020340000|2024-08-30 12:19:00|4263.4|4257.4|4264.4|4258.4|4264.4|4258.4|4263.4|4257.4|2
1725020350000|2024-08-30 12:19:10|4263.9|4257.9|4262.9|4256.9|4263.9|4257.9|4262.9|4256.9|1
1725020360000|2024-08-30 12:19:20|4262.4|4256.4|4262.4|4256.4|4262.9|4256.9|4261.9|4255.9|1
1725020370000|2024-08-30 12:19:30|4262.9|4256.9|4262.4|4256.4|4263.4|4257.4|4262.4|4256.4|3
1725020380000|2024-08-30 12:19:40|4262.8|4256.8|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|0
1725020390000|2024-08-30 12:19:50|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|5
1725020400000|2024-08-30 12:20:00|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|13
1725020410000|2024-08-30 12:20:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1725020420000|2024-08-30 12:20:20|4261.8|4255.8|4260.4|4254.4|4261.9|4255.9|4260.4|4254.4|3
1725020430000|2024-08-30 12:20:30|4259.4|4253.4|4259.3|4253.3|4259.4|4253.4|4258.9|4252.9|1
1725020440000|2024-08-30 12:20:40|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|1
1725020450000|2024-08-30 12:20:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|3
1725020460000|2024-08-30 12:21:00|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|10
1725020470000|2024-08-30 12:21:10|4261.4|4255.4|4260.8|4254.8|4261.4|4255.4|4259.8|4253.8|2
1725020490000|2024-08-30 12:21:30|4261.4|4255.4|4261.8|4255.8|4261.8|4255.8|4261.4|4255.4|2
1725020510000|2024-08-30 12:21:50|4261.4|4255.4|4261.3|4255.3|4261.4|4255.4|4261.3|4255.3|0
1725020520000|2024-08-30 12:22:00|4261.4|4255.4|4261.9|4255.9|4262.4|4256.4|4261.4|4255.4|1
1725020530000|2024-08-30 12:22:10|4262.3|4256.3|4262.4|4256.4|4263.4|4257.4|4262.3|4256.3|2
1725020540000|2024-08-30 12:22:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.8|4255.8|1
1725020550000|2024-08-30 12:22:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1725020560000|2024-08-30 12:22:40|4262.8|4256.8|4262.8|4256.8|4262.9|4256.9|4262.4|4256.4|2
1725020570000|2024-08-30 12:22:50|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|1
1725020580000|2024-08-30 12:23:00|4263.8|4257.8|4263.8|4257.8|4264.4|4258.4|4263.8|4257.8|2
1725020590000|2024-08-30 12:23:10|4263.4|4257.4|4262.8|4256.8|4263.4|4257.4|4262.8|4256.8|0
1725020600000|2024-08-30 12:23:20|4263.3|4257.3|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|0
1725020630000|2024-08-30 12:23:50|4263.3|4257.3|4263.4|4257.4|4263.9|4257.9|4263.3|4257.3|1
1725020640000|2024-08-30 12:24:00|4263.3|4257.3|4262.4|4256.4|4263.3|4257.3|4261.9|4255.9|1
1725020650000|2024-08-30 12:24:10|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|2
1725020660000|2024-08-30 12:24:20|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1725020680000|2024-08-30 12:24:40|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1725020690000|2024-08-30 12:24:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1725020700000|2024-08-30 12:25:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|2
1725020710000|2024-08-30 12:25:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1725020720000|2024-08-30 12:25:20|4263.8|4257.8|4263.4|4257.4|4263.8|4257.8|4263.4|4257.4|1
1725020740000|2024-08-30 12:25:40|4263.8|4257.8|4262.4|4256.4|4264.4|4258.4|4262.4|4256.4|8
1725020750000|2024-08-30 12:25:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|2
1725020760000|2024-08-30 12:26:00|4262.3|4256.3|4262.4|4256.4|4262.4|4256.4|4262.3|4256.3|2
1725020780000|2024-08-30 12:26:20|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|2
1725020790000|2024-08-30 12:26:30|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|0
1725020800000|2024-08-30 12:26:40|4261.4|4255.4|4262.9|4256.9|4263.4|4257.4|4260.9|4254.9|4
1725020820000|2024-08-30 12:27:00|4263.3|4257.3|4266.3|4260.3|4266.3|4260.3|4261.9|4255.9|7
1725020830000|2024-08-30 12:27:10|4265.4|4259.4|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|5
1725020840000|2024-08-30 12:27:20|4264.9|4258.9|4264.8|4258.8|4264.9|4258.9|4263.9|4257.9|0
1725020850000|2024-08-30 12:27:30|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.8|4258.8|0
1725020860000|2024-08-30 12:27:40|4264.9|4258.9|4265.3|4259.3|4265.3|4259.3|4264.9|4258.9|0
1725020870000|2024-08-30 12:27:50|4265.4|4259.4|4265.3|4259.3|4265.9|4259.9|4265.3|4259.3|0
1725020880000|2024-08-30 12:28:00|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1725020930000|2024-08-30 12:28:50|4265.8|4259.8|4265.4|4259.4|4265.8|4259.8|4265.3|4259.3|0
1725020940000|2024-08-30 12:29:00|4265.8|4259.8|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|2
1725020950000|2024-08-30 12:29:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1725020970000|2024-08-30 12:29:30|4265.3|4259.3|4263.9|4257.9|4265.3|4259.3|4263.9|4257.9|1
1725021010000|2024-08-30 12:30:10|||||||||2
1725021020000|2024-08-30 12:30:20|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|8
1725021030000|2024-08-30 12:30:30|4263.8|4257.8|4262.8|4256.8|4263.9|4257.9|4262.8|4256.8|3
1725021040000|2024-08-30 12:30:40|4263.3|4257.3|4262.3|4256.3|4263.4|4257.4|4262.3|4256.3|2
1725021050000|2024-08-30 12:30:50|4261.4|4255.4|4261.8|4255.8|4261.8|4255.8|4261.4|4255.4|5
1725021060000|2024-08-30 12:31:00|4262.3|4256.3|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|2
1725021070000|2024-08-30 12:31:10|||||||||5
1725021080000|2024-08-30 12:31:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|3
1725021090000|2024-08-30 12:31:30|4263.3|4257.3|4263.9|4257.9|4263.9|4257.9|4263.3|4257.3|0
1725021100000|2024-08-30 12:31:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.4|4257.4|0
1725021110000|2024-08-30 12:31:50|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.8|4257.8|0
1725021120000|2024-08-30 12:32:00|4263.8|4257.8|4263.4|4257.4|4263.8|4257.8|4262.9|4256.9|0
1725021130000|2024-08-30 12:32:10|4263.8|4257.8|4263.9|4257.9|4263.9|4257.9|4263.8|4257.8|0
1725021140000|2024-08-30 12:32:20|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1725021150000|2024-08-30 12:32:30|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|0
1725021160000|2024-08-30 12:32:40|4263.8|4257.8|4265.8|4259.8|4265.9|4259.9|4263.8|4257.8|2
1725021170000|2024-08-30 12:32:50|4266.8|4260.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|3
1725021180000|2024-08-30 12:33:00|4267.8|4261.8|4267.4|4261.4|4267.8|4261.8|4267.4|4261.4|1
1725021190000|2024-08-30 12:33:10|4266.9|4260.9|4265.8|4259.8|4266.9|4260.9|4265.8|4259.8|0
1725021200000|2024-08-30 12:33:20|4265.9|4259.9|4266.9|4260.9|4267.4|4261.4|4265.8|4259.8|1
1725021210000|2024-08-30 12:33:30|4266.8|4260.8|4266.8|4260.8|4266.9|4260.9|4266.8|4260.8|0
1725021220000|2024-08-30 12:33:40|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|10
1725021230000|2024-08-30 12:33:50|4269.8|4263.8|4269.8|4263.8|4269.9|4263.9|4269.3|4263.3|0
1725021240000|2024-08-30 12:34:00|4269.9|4263.9|4269.3|4263.3|4269.9|4263.9|4269.3|4263.3|0
1725021250000|2024-08-30 12:34:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1725021260000|2024-08-30 12:34:20|4269.3|4263.3|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|2
1725021270000|2024-08-30 12:34:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1725021280000|2024-08-30 12:34:40|4268.8|4262.8|4270.4|4264.4|4270.4|4264.4|4268.8|4262.8|7
1725021300000|2024-08-30 12:35:00|4269.9|4263.9|4268.4|4262.4|4269.9|4263.9|4268.4|4262.4|3
1725021310000|2024-08-30 12:35:10|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1725021330000|2024-08-30 12:35:30|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|3
1725021340000|2024-08-30 12:35:40|4267.3|4261.3|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|2
1725021350000|2024-08-30 12:35:50|4267.9|4261.9|4268.8|4262.8|4268.8|4262.8|4267.9|4261.9|2
1725021360000|2024-08-30 12:36:00|4267.9|4261.9|4267.8|4261.8|4267.9|4261.9|4267.8|4261.8|0
1725021370000|2024-08-30 12:36:10|4268.3|4262.3|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|0
1725021380000|2024-08-30 12:36:20|4268.4|4262.4|4267.9|4261.9|4268.8|4262.8|4267.9|4261.9|2
1725021390000|2024-08-30 12:36:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1725021400000|2024-08-30 12:36:40|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|34
1725021410000|2024-08-30 12:36:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4
1725021420000|2024-08-30 12:37:00|4269.4|4263.4|4268.8|4262.8|4269.4|4263.4|4268.8|4262.8|23
1725021430000|2024-08-30 12:37:10|4268.3|4262.3|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|0
1725021440000|2024-08-30 12:37:20|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|0
1725021450000|2024-08-30 12:37:30|4266.8|4260.8|4266.9|4260.9|4266.9|4260.9|4266.8|4260.8|0
1725021460000|2024-08-30 12:37:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1725021470000|2024-08-30 12:37:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1725021480000|2024-08-30 12:38:00|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4265.3|4259.3|4
1725021490000|2024-08-30 12:38:10|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|0
1725021500000|2024-08-30 12:38:20|4266.4|4260.4|4266.3|4260.3|4266.4|4260.4|4266.3|4260.3|0
1725021510000|2024-08-30 12:38:30|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|0
1725021530000|2024-08-30 12:38:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1725021540000|2024-08-30 12:39:00|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1725021550000|2024-08-30 12:39:10|4264.8|4258.8|4262.8|4256.8|4264.8|4258.8|4262.8|4256.8|3
1725021560000|2024-08-30 12:39:20|4263.3|4257.3|4263.3|4257.3|4263.4|4257.4|4263.3|4257.3|0
1725021570000|2024-08-30 12:39:30|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|2
1725021580000|2024-08-30 12:39:40|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|3
1725021600000|2024-08-30 12:40:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1725021610000|2024-08-30 12:40:10|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|1
1725021620000|2024-08-30 12:40:20|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|3
1725021630000|2024-08-30 12:40:30|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4263.9|4257.9|2
1725021640000|2024-08-30 12:40:40|4263.8|4257.8|4263.8|4257.8|4263.9|4257.9|4263.8|4257.8|0
1725021650000|2024-08-30 12:40:50|4263.9|4257.9|4263.8|4257.8|4263.9|4257.9|4263.3|4257.3|2
1725021660000|2024-08-30 12:41:00|4264.3|4258.3|4265.3|4259.3|4265.3|4259.3|4264.3|4258.3|0
1725021670000|2024-08-30 12:41:10|4265.4|4259.4|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|3
1725021680000|2024-08-30 12:41:20|4265.8|4259.8|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|4
1725021690000|2024-08-30 12:41:30|4264.9|4258.9|4264.8|4258.8|4264.9|4258.9|4264.8|4258.8|0
1725021700000|2024-08-30 12:41:40|4264.9|4258.9|4265.8|4259.8|4265.8|4259.8|4264.9|4258.9|1
1725021710000|2024-08-30 12:41:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1725021720000|2024-08-30 12:42:00|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1725021730000|2024-08-30 12:42:10|4265.8|4259.8|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|0
1725021740000|2024-08-30 12:42:20|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1725021750000|2024-08-30 12:42:30|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|1
1725021760000|2024-08-30 12:42:40|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|1
1725021780000|2024-08-30 12:43:00|4266.3|4260.3|4264.8|4258.8|4266.3|4260.3|4264.8|4258.8|42
1725021790000|2024-08-30 12:43:10|4265.8|4259.8|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|3
1725021800000|2024-08-30 12:43:20|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1725021810000|2024-08-30 12:43:30|4264.9|4258.9|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|0
1725021820000|2024-08-30 12:43:40|4265.3|4259.3|4263.8|4257.8|4265.3|4259.3|4263.8|4257.8|12
1725021830000|2024-08-30 12:43:50|4263.3|4257.3|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|2
1725021860000|2024-08-30 12:44:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.8|4257.8|4
1725021870000|2024-08-30 12:44:30|4264.3|4258.3|4264.8|4258.8|4264.9|4258.9|4264.3|4258.3|2
1725021880000|2024-08-30 12:44:40|4265.4|4259.4|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|5
1725021890000|2024-08-30 12:44:50|4264.8|4258.8|4264.8|4258.8|4264.9|4258.9|4264.8|4258.8|2
1725024600000|2024-08-30 13:30:00|4240.4|4234.4|4251.8|4245.8|4251.8|4245.8|4240.3|4234.3|604
1725024610000|2024-08-30 13:30:10|4250.3|4244.3|4246.4|4240.4|4251.8|4245.8|4245.4|4239.4|176
1725024620000|2024-08-30 13:30:20|4245.9|4239.9|4251.8|4245.8|4251.8|4245.8|4243.4|4237.4|99
1725024630000|2024-08-30 13:30:30|4251.3|4245.3|4254.3|4248.3|4257.3|4251.3|4250.4|4244.4|125
1725024640000|2024-08-30 13:30:40|4253.3|4247.3|4244.9|4238.9|4253.3|4247.3|4243.3|4237.3|100
1725024650000|2024-08-30 13:30:50|4244.4|4238.4|4250.9|4244.9|4250.9|4244.9|4244.4|4238.4|74
1725024660000|2024-08-30 13:31:00|4250.4|4244.4|4239.4|4233.4|4250.9|4244.9|4239.4|4233.4|137
1725024670000|2024-08-30 13:31:10|4238.4|4232.4|4237.9|4231.9|4240.4|4234.4|4234.5|4228.5|58
1725024680000|2024-08-30 13:31:20|4238|4232|4237.9|4231.9|4238|4232|4236.4|4230.4|62
1725024690000|2024-08-30 13:31:30|4237.5|4231.5|4235.9|4229.9|4239.4|4233.4|4233.4|4227.4|142
1725024700000|2024-08-30 13:31:40|4235.4|4229.4|4232|4226|4235.9|4229.9|4232|4226|58
1725024710000|2024-08-30 13:31:50|4234.4|4228.4|4237|4231|4237.4|4231.4|4233|4227|83
1725024720000|2024-08-30 13:32:00|4236.5|4230.5|4231|4225|4237.9|4231.9|4230.5|4224.5|261
1725024730000|2024-08-30 13:32:10|4231.5|4225.5|4233.5|4227.5|4233.5|4227.5|4231.5|4225.5|40
1725024740000|2024-08-30 13:32:20|4232|4226|4235|4229|4235|4229|4231.5|4225.5|126
1725024750000|2024-08-30 13:32:30|4234.5|4228.5|4238.5|4232.5|4238.5|4232.5|4233.5|4227.5|59
1725024760000|2024-08-30 13:32:40|4237.5|4231.5|4231.5|4225.5|4237.5|4231.5|4231.5|4225.5|116
1725024770000|2024-08-30 13:32:50|4230.5|4224.5|4233.5|4227.5|4233.5|4227.5|4229.5|4223.5|39
1725024780000|2024-08-30 13:33:00|4233|4227|4232|4226|4233|4227|4230.5|4224.5|88
1725024790000|2024-08-30 13:33:10|4230.5|4224.5|4231.5|4225.5|4232.5|4226.5|4229.5|4223.5|48
1725024800000|2024-08-30 13:33:20|4231|4225|4230|4224|4231.5|4225.5|4229.5|4223.5|87
1725024810000|2024-08-30 13:33:30|4229.6|4223.6|4230|4224|4231|4225|4228.5|4222.5|54
1725024820000|2024-08-30 13:33:40|4229.5|4223.5|4228|4222|4230|4224|4224|4218|66
1725024830000|2024-08-30 13:33:50|4227.5|4221.5|4226.5|4220.5|4227.5|4221.5|4225.5|4219.5|31
1725024840000|2024-08-30 13:34:00|4225.6|4219.6|4222|4216|4226.5|4220.5|4221.6|4215.6|50
1725024850000|2024-08-30 13:34:10|4222.5|4216.5|4229.5|4223.5|4229.5|4223.5|4222.5|4216.5|130
1725024860000|2024-08-30 13:34:20|4228.5|4222.5|4228.5|4222.5|4230.5|4224.5|4228|4222|44
1725024870000|2024-08-30 13:34:30|4228.1|4222.1|4231.5|4225.5|4231.5|4225.5|4226|4220|44
1725024880000|2024-08-30 13:34:40|4231|4225|4235.5|4229.5|4237|4231|4231|4225|39
1725024890000|2024-08-30 13:34:50|4236|4230|4232|4226|4236|4230|4231.5|4225.5|28
1725024900000|2024-08-30 13:35:00|4231.5|4225.5|4230|4224|4232|4226|4227.5|4221.5|75
1725024910000|2024-08-30 13:35:10|4230.5|4224.5|4226.5|4220.5|4230.5|4224.5|4224.5|4218.5|43
1725024920000|2024-08-30 13:35:20|4227.5|4221.5|4223.6|4217.6|4227.5|4221.5|4223.1|4217.1|105
1725024930000|2024-08-30 13:35:30|4225|4219|4227.1|4221.1|4227.1|4221.1|4224.6|4218.6|35
1725024940000|2024-08-30 13:35:40|4227|4221|4223.6|4217.6|4227|4221|4222.6|4216.6|42
1725024950000|2024-08-30 13:35:50|4223.1|4217.1|4221.6|4215.6|4223.6|4217.6|4220.6|4214.6|48
1725024960000|2024-08-30 13:36:00|4221.1|4215.1|4227.6|4221.6|4228|4222|4220.6|4214.6|106
1725024970000|2024-08-30 13:36:10|4228|4222|4231.5|4225.5|4231.5|4225.5|4226.6|4220.6|88
1725024980000|2024-08-30 13:36:20|4230.6|4224.6|4229.6|4223.6|4231.6|4225.6|4229|4223|14
1725024990000|2024-08-30 13:36:30|4230|4224|4232.6|4226.6|4232.6|4226.6|4229.6|4223.6|40
1725025000000|2024-08-30 13:36:40|4231.6|4225.6|4224.6|4218.6|4231.6|4225.6|4224.6|4218.6|67
1725025010000|2024-08-30 13:36:50|4225|4219|4225.6|4219.6|4227.6|4221.6|4225|4219|72
1725025020000|2024-08-30 13:37:00|4224.6|4218.6|4226.1|4220.1|4226.6|4220.6|4224.6|4218.6|49
1725025030000|2024-08-30 13:37:10|4225.6|4219.6|4229.6|4223.6|4229.6|4223.6|4225.6|4219.6|14
1725025040000|2024-08-30 13:37:20|4228.6|4222.6|4227.6|4221.6|4228.6|4222.6|4226.6|4220.6|34
1725025050000|2024-08-30 13:37:30|4228|4222|4227.6|4221.6|4229.5|4223.5|4226.6|4220.6|85
1725025060000|2024-08-30 13:37:40|4228|4222|4227.1|4221.1|4228.1|4222.1|4226.6|4220.6|27
1725025070000|2024-08-30 13:37:50|4227.6|4221.6|4229.6|4223.6|4229.6|4223.6|4226.6|4220.6|42
1725025080000|2024-08-30 13:38:00|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4225.6|4219.6|31
1725025090000|2024-08-30 13:38:10|4226.6|4220.6|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|47
1725025100000|2024-08-30 13:38:20|4228.6|4222.6|4227.6|4221.6|4229.6|4223.6|4226.1|4220.1|73
1725025110000|2024-08-30 13:38:30|4228.6|4222.6|4222.1|4216.1|4228.6|4222.6|4222.1|4216.1|78
1725025120000|2024-08-30 13:38:40|4222.6|4216.6|4222.6|4216.6|4223.6|4217.6|4222.6|4216.6|8
1725025130000|2024-08-30 13:38:50|4223.1|4217.1|4227.1|4221.1|4227.1|4221.1|4223.1|4217.1|17
1725025140000|2024-08-30 13:39:00|4227.6|4221.6|4235.5|4229.5|4235.5|4229.5|4227.1|4221.1|81
1725025150000|2024-08-30 13:39:10|4234.6|4228.6|4236.5|4230.5|4236.5|4230.5|4234.5|4228.5|39
1725025160000|2024-08-30 13:39:20|4235.5|4229.5|4236.5|4230.5|4236.5|4230.5|4234.6|4228.6|31
1725025170000|2024-08-30 13:39:30|4235|4229|4234.5|4228.5|4235.5|4229.5|4233.1|4227.1|24
1725025180000|2024-08-30 13:39:40|4235.5|4229.5|4236.5|4230.5|4236.5|4230.5|4235.5|4229.5|61
1725025190000|2024-08-30 13:39:50|4236|4230|4236.5|4230.5|4236.5|4230.5|4234|4228|14
1725025200000|2024-08-30 13:40:00|4234.5|4228.5|4235.5|4229.5|4235.5|4229.5|4231.5|4225.5|26
1725025210000|2024-08-30 13:40:10|4236.5|4230.5|4237|4231|4237|4231|4235.5|4229.5|69
1725025220000|2024-08-30 13:40:20|4236.5|4230.5|4236|4230|4237|4231|4236|4230|34
1725025230000|2024-08-30 13:40:30|4236.5|4230.5|4236.5|4230.5|4239.5|4233.5|4235.5|4229.5|68
1725025240000|2024-08-30 13:40:40|4235.5|4229.5|4235.5|4229.5|4236|4230|4234.5|4228.5|24
1725025250000|2024-08-30 13:40:50|4235|4229|4234.5|4228.5|4235|4229|4232.5|4226.5|27
1725025260000|2024-08-30 13:41:00|4235.5|4229.5|4235|4229|4235.5|4229.5|4232.5|4226.5|27
1725025270000|2024-08-30 13:41:10|4235.5|4229.5|4236|4230|4236|4230|4232.5|4226.5|36
1725025280000|2024-08-30 13:41:20|4236.5|4230.5|4235.5|4229.5|4236.5|4230.5|4233.5|4227.5|64
1725025290000|2024-08-30 13:41:30|4234.5|4228.5|4233|4227|4234.5|4228.5|4232.5|4226.5|33
1725025300000|2024-08-30 13:41:40|4233.5|4227.5|4232.5|4226.5|4233.5|4227.5|4232|4226|30
1725025310000|2024-08-30 13:41:50|4232|4226|4229.5|4223.5|4232|4226|4229.5|4223.5|21
1725025320000|2024-08-30 13:42:00|4230.5|4224.5|4227.5|4221.5|4230.5|4224.5|4227.5|4221.5|38
1725025330000|2024-08-30 13:42:10|4227|4221|4229.5|4223.5|4229.5|4223.5|4226.5|4220.5|29
1725025340000|2024-08-30 13:42:20|4227.5|4221.5|4227.5|4221.5|4229.5|4223.5|4226.5|4220.5|67
1725025350000|2024-08-30 13:42:30|4228.5|4222.5|4229.5|4223.5|4229.5|4223.5|4228.5|4222.5|39
1725025360000|2024-08-30 13:42:40|4229|4223|4232.5|4226.5|4234|4228|4228.5|4222.5|53
1725025370000|2024-08-30 13:42:50|4231.5|4225.5|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|20
1725025380000|2024-08-30 13:43:00|4232|4226|4231.5|4225.5|4232.5|4226.5|4228.5|4222.5|14
1725025390000|2024-08-30 13:43:10|4230.5|4224.5|4231.5|4225.5|4232.5|4226.5|4230.5|4224.5|14
1725025400000|2024-08-30 13:43:20|4232|4226|4224.6|4218.6|4232|4226|4223.6|4217.6|39
1725025410000|2024-08-30 13:43:30|4225.1|4219.1|4226.1|4220.1|4226.1|4220.1|4225|4219|13
1725025420000|2024-08-30 13:43:40|4225.6|4219.6|4225.6|4219.6|4226.6|4220.6|4225.1|4219.1|14
1725025430000|2024-08-30 13:43:50|4226|4220|4226|4220|4227.1|4221.1|4225.6|4219.6|11
1725025440000|2024-08-30 13:44:00|4225.6|4219.6|4226.1|4220.1|4226.6|4220.6|4225.5|4219.5|72
1725025450000|2024-08-30 13:44:10|4226|4220|4227.5|4221.5|4227.5|4221.5|4224.6|4218.6|34
1725025460000|2024-08-30 13:44:20|4227.6|4221.6|4227.6|4221.6|4228.5|4222.5|4226.6|4220.6|16
1725025470000|2024-08-30 13:44:30|4228.5|4222.5|4229.1|4223.1|4229.6|4223.6|4228.5|4222.5|13
1725025480000|2024-08-30 13:44:40|4229.5|4223.5|4230.6|4224.6|4230.6|4224.6|4228.6|4222.6|7
1725025490000|2024-08-30 13:44:50|4230.5|4224.5|4231.1|4225.1|4231.6|4225.6|4230.5|4224.5|9
1725025500000|2024-08-30 13:45:00|4231|4225|4227.5|4221.5|4231.6|4225.6|4227.5|4221.5|23
1725025510000|2024-08-30 13:45:10|4226.6|4220.6|4230|4224|4230|4224|4226.5|4220.5|40
1725025520000|2024-08-30 13:45:20|4229.6|4223.6|4231.1|4225.1|4231.6|4225.6|4229.6|4223.6|10
1725025530000|2024-08-30 13:45:30|4231.6|4225.6|4232.5|4226.5|4233.5|4227.5|4231.6|4225.6|25
1725025540000|2024-08-30 13:45:40|4231.5|4225.5|4230.1|4224.1|4231.5|4225.5|4229.6|4223.6|30
1725025550000|2024-08-30 13:45:50|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|0
1725025560000|2024-08-30 13:46:00|4229.6|4223.6|4227.6|4221.6|4229.6|4223.6|4226.6|4220.6|21
1725025570000|2024-08-30 13:46:10|4227.1|4221.1|4226.6|4220.6|4227.5|4221.5|4226.6|4220.6|5
1725025580000|2024-08-30 13:46:20|4227.1|4221.1|4222.6|4216.6|4227.1|4221.1|4221.6|4215.6|66
1725025590000|2024-08-30 13:46:30|4221.1|4215.1|4219.6|4213.6|4221.6|4215.6|4219.5|4213.5|101
1725025600000|2024-08-30 13:46:40|4219.1|4213.1|4219.1|4213.1|4219.5|4213.5|4216.6|4210.6|45
1725025610000|2024-08-30 13:46:50|4219.5|4213.5|4220.6|4214.6|4221|4215|4219.5|4213.5|18
1725025620000|2024-08-30 13:47:00|4219.6|4213.6|4215.6|4209.6|4219.6|4213.6|4214.6|4208.6|35
1725025630000|2024-08-30 13:47:10|4214.6|4208.6|4215.6|4209.6|4216.1|4210.1|4214.6|4208.6|154
1725025640000|2024-08-30 13:47:20|4215.1|4209.1|4215.6|4209.6|4216.6|4210.6|4214.6|4208.6|77
1725025650000|2024-08-30 13:47:30|4214.6|4208.6|4212.1|4206.1|4214.6|4208.6|4210.6|4204.6|30
1725025660000|2024-08-30 13:47:40|4212.6|4206.6|4217.6|4211.6|4217.6|4211.6|4212.6|4206.6|34
1725025670000|2024-08-30 13:47:50|4216.6|4210.6|4215.1|4209.1|4217.1|4211.1|4214.6|4208.6|29
1725025680000|2024-08-30 13:48:00|4215.6|4209.6|4213.1|4207.1|4215.6|4209.6|4212.6|4206.6|69
1725025690000|2024-08-30 13:48:10|4213.6|4207.6|4212.6|4206.6|4215.6|4209.6|4212.6|4206.6|33
1725025700000|2024-08-30 13:48:20|4212.1|4206.1|4210.6|4204.6|4212.6|4206.6|4210.6|4204.6|11
1725025710000|2024-08-30 13:48:30|4213.1|4207.1|4212.1|4206.1|4214.6|4208.6|4211.6|4205.6|38
1725025720000|2024-08-30 13:48:40|4212.6|4206.6|4211.6|4205.6|4214.1|4208.1|4210.6|4204.6|71
1725025730000|2024-08-30 13:48:50|4210.6|4204.6|4205.6|4199.6|4210.6|4204.6|4203.6|4197.6|101
1725025740000|2024-08-30 13:49:00|4205.1|4199.1|4203.6|4197.6|4205.6|4199.6|4202.6|4196.6|83
1725025750000|2024-08-30 13:49:10|4204.6|4198.6|4205.6|4199.6|4205.6|4199.6|4202.6|4196.6|67
1725025760000|2024-08-30 13:49:20|4205.1|4199.1|4205.6|4199.6|4206.1|4200.1|4204.1|4198.1|44
1725025770000|2024-08-30 13:49:30|4206.6|4200.6|4205.6|4199.6|4206.6|4200.6|4205.1|4199.1|16
1725025780000|2024-08-30 13:49:40|4205.1|4199.1|4202.1|4196.1|4205.6|4199.6|4202.1|4196.1|28
1725025790000|2024-08-30 13:49:50|4202.6|4196.6|4206.6|4200.6|4206.6|4200.6|4202.1|4196.1|31
1725025800000|2024-08-30 13:50:00|4205.6|4199.6|4203.6|4197.6|4205.6|4199.6|4202.6|4196.6|65
1725025810000|2024-08-30 13:50:10|4202.6|4196.6|4204.6|4198.6|4204.6|4198.6|4202.6|4196.6|31
1725025820000|2024-08-30 13:50:20|4205.6|4199.6|4203.6|4197.6|4206.1|4200.1|4203.6|4197.6|23
1725025830000|2024-08-30 13:50:30|4204.1|4198.1|4205.6|4199.6|4206.6|4200.6|4203.6|4197.6|14
1725025840000|2024-08-30 13:50:40|4204.6|4198.6|4203.6|4197.6|4204.6|4198.6|4203.6|4197.6|9
1725025850000|2024-08-30 13:50:50|4202.6|4196.6|4201.1|4195.1|4202.6|4196.6|4200.6|4194.6|34
1725025860000|2024-08-30 13:51:00|4200.6|4194.6|4199.6|4193.6|4202.6|4196.6|4199.1|4193.1|140
1725025870000|2024-08-30 13:51:10|4200.1|4194.1|4199.1|4193.1|4200.6|4194.6|4198.6|4192.6|60
1725025880000|2024-08-30 13:51:20|4199.6|4193.6|4197.6|4191.6|4199.6|4193.6|4197.1|4191.1|14
1725025890000|2024-08-30 13:51:30|4198.6|4192.6|4196.1|4190.1|4198.6|4192.6|4195.6|4189.6|13
1725025900000|2024-08-30 13:51:40|4197.1|4191.1|4196.7|4190.7|4197.7|4191.7|4194.2|4188.2|56
1725025910000|2024-08-30 13:51:50|4197.2|4191.2|4195.7|4189.7|4197.7|4191.7|4195.2|4189.2|45
1725025920000|2024-08-30 13:52:00|4192.7|4186.7|4191.2|4185.2|4193.7|4187.7|4191.2|4185.2|91
1725025930000|2024-08-30 13:52:10|4190.7|4184.7|4189.7|4183.7|4191.7|4185.7|4187.2|4181.2|45
1725025940000|2024-08-30 13:52:20|4188.7|4182.7|4186.7|4180.7|4188.7|4182.7|4186.7|4180.7|39
1725025950000|2024-08-30 13:52:30|4185.7|4179.7|4187.7|4181.7|4187.7|4181.7|4185.7|4179.7|26
1725025960000|2024-08-30 13:52:40|4186.7|4180.7|4189.7|4183.7|4190.7|4184.7|4186.7|4180.7|48
1725025970000|2024-08-30 13:52:50|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4186.7|4180.7|18
1725025980000|2024-08-30 13:53:00|4186.7|4180.7|4189.2|4183.2|4189.2|4183.2|4183.7|4177.7|48
1725025990000|2024-08-30 13:53:10|4188.7|4182.7|4188.2|4182.2|4189.7|4183.7|4187.7|4181.7|11
1725026000000|2024-08-30 13:53:20|4187.7|4181.7|4185.7|4179.7|4187.7|4181.7|4185.7|4179.7|17
1725026010000|2024-08-30 13:53:30|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4184.2|4178.2|18
1725026020000|2024-08-30 13:53:40|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|10
1725026030000|2024-08-30 13:53:50|4184.7|4178.7|4186.2|4180.2|4186.7|4180.7|4184.7|4178.7|102
1725026040000|2024-08-30 13:54:00|4185.7|4179.7|4183.7|4177.7|4186.2|4180.2|4183.2|4177.2|62
1725026050000|2024-08-30 13:54:10|4182.7|4176.7|4183.2|4177.2|4185.7|4179.7|4182.7|4176.7|31
1725026060000|2024-08-30 13:54:20|4182.7|4176.7|4182.7|4176.7|4183.2|4177.2|4182.7|4176.7|24
1725026070000|2024-08-30 13:54:30|4183.7|4177.7|4185.7|4179.7|4185.7|4179.7|4182.7|4176.7|31
1725026080000|2024-08-30 13:54:40|||||||||13
1725026090000|2024-08-30 13:54:50|||||||||5
1725026100000|2024-08-30 13:55:00|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4182.7|4176.7|24
1725026110000|2024-08-30 13:55:10|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|3
1725026120000|2024-08-30 13:55:20|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4183.7|4177.7|39
1725026130000|2024-08-30 13:55:30|4185.7|4179.7|4185.7|4179.7|4189.7|4183.7|4184.7|4178.7|29
1725026140000|2024-08-30 13:55:40|4184.7|4178.7|4186.2|4180.2|4187.7|4181.7|4184.7|4178.7|20
1725026150000|2024-08-30 13:55:50|4186.7|4180.7|4187.7|4181.7|4188.6|4182.6|4186.2|4180.2|13
1725026160000|2024-08-30 13:56:00|4187.2|4181.2|4191.2|4185.2|4192.7|4186.7|4186.7|4180.7|99
1725026170000|2024-08-30 13:56:10|4191.7|4185.7|4191.2|4185.2|4192.2|4186.2|4190.7|4184.7|15
1725026180000|2024-08-30 13:56:20|4191.1|4185.1|4188.7|4182.7|4191.1|4185.1|4188.2|4182.2|20
1725026190000|2024-08-30 13:56:30|4189.1|4183.1|4185.6|4179.6|4189.1|4183.1|4185.6|4179.6|18
1725026200000|2024-08-30 13:56:40|4184.7|4178.7|4180.7|4174.7|4184.7|4178.7|4180.7|4174.7|18
1725026210000|2024-08-30 13:56:50|4180.6|4174.6|4175.7|4169.7|4180.6|4174.6|4175.7|4169.7|114
1725026220000|2024-08-30 13:57:00|4176.2|4170.2|4174.7|4168.7|4178.7|4172.7|4174.7|4168.7|140
1725026230000|2024-08-30 13:57:10|4175.2|4169.2|4174.2|4168.2|4176.2|4170.2|4172.7|4166.7|83
1725026240000|2024-08-30 13:57:20|4175.1|4169.1|4171.7|4165.7|4175.1|4169.1|4171.7|4165.7|37
1725026250000|2024-08-30 13:57:30|4172.2|4166.2|4171.2|4165.2|4172.7|4166.7|4170.7|4164.7|84
1725026260000|2024-08-30 13:57:40|4172.7|4166.7|4177.2|4171.2|4177.2|4171.2|4172.7|4166.7|18
1725026270000|2024-08-30 13:57:50|4176.7|4170.7|4174.7|4168.7|4176.7|4170.7|4174.7|4168.7|51
1725026280000|2024-08-30 13:58:00|4174.2|4168.2|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|21
1725026290000|2024-08-30 13:58:10|4174.2|4168.2|4172.6|4166.6|4174.7|4168.7|4172.6|4166.6|7
1725026300000|2024-08-30 13:58:20|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4171.7|4165.7|14
1725026310000|2024-08-30 13:58:30|4171.7|4165.7|4171.7|4165.7|4172.7|4166.7|4170.7|4164.7|10
1725026320000|2024-08-30 13:58:40|4171.2|4165.2|4171.7|4165.7|4171.7|4165.7|4169.2|4163.2|89
1725026330000|2024-08-30 13:58:50|4171.2|4165.2|4171.2|4165.2|4172.7|4166.7|4171.2|4165.2|13
1725026340000|2024-08-30 13:59:00|4170.7|4164.7|4174.2|4168.2|4174.2|4168.2|4170.6|4164.6|71
1725026350000|2024-08-30 13:59:10|4174.1|4168.1|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|14
1725026360000|2024-08-30 13:59:20|4172.7|4166.7|4173.7|4167.7|4174.1|4168.1|4172.6|4166.6|23
1725026370000|2024-08-30 13:59:30|4174.2|4168.2|4174.6|4168.6|4174.7|4168.7|4173.6|4167.6|7
1725026380000|2024-08-30 13:59:40|4174.2|4168.2|4176.1|4170.1|4176.6|4170.6|4173.2|4167.2|31
1725026390000|2024-08-30 13:59:50|4175.6|4169.6|4183.2|4177.2|4183.2|4177.2|4175.6|4169.6|72
1725026400000|2024-08-30 14:00:00|4183.1|4177.1|4184.1|4178.1|4185.6|4179.6|4180.7|4174.7|57
1725026410000|2024-08-30 14:00:10|4184.2|4178.2|4183.2|4177.2|4184.6|4178.6|4182.2|4176.2|11
1725026420000|2024-08-30 14:00:20|4181.7|4175.7|4180.6|4174.6|4182.6|4176.6|4180.2|4174.2|24
1725026430000|2024-08-30 14:00:30|4181.6|4175.6|4177.1|4171.1|4181.6|4175.6|4176.1|4170.1|29
1725026440000|2024-08-30 14:00:40|4177.6|4171.6|4173.6|4167.6|4177.6|4171.6|4173.6|4167.6|21
1725026450000|2024-08-30 14:00:50|4174.6|4168.6|4174.1|4168.1|4175.1|4169.1|4173.1|4167.1|32
1725026460000|2024-08-30 14:01:00|4173.6|4167.6|4174.1|4168.1|4174.6|4168.6|4173.1|4167.1|16
1725026470000|2024-08-30 14:01:10|4173.7|4167.7|4174.7|4168.7|4174.7|4168.7|4172.7|4166.7|39
1725026480000|2024-08-30 14:01:20|4175.6|4169.6|4174.7|4168.7|4177.2|4171.2|4174.7|4168.7|26
1725026490000|2024-08-30 14:01:30|4175.2|4169.2|4175.7|4169.7|4175.7|4169.7|4172.7|4166.7|36
1725026500000|2024-08-30 14:01:40|4175.2|4169.2|4174.2|4168.2|4176.2|4170.2|4173.2|4167.2|41
1725026510000|2024-08-30 14:01:50|4173.7|4167.7|4176.2|4170.2|4176.2|4170.2|4173.2|4167.2|8
1725026520000|2024-08-30 14:02:00|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|12
1725026530000|2024-08-30 14:02:10|4175.2|4169.2|4170.7|4164.7|4175.2|4169.2|4170.7|4164.7|27
1725026540000|2024-08-30 14:02:20|4171.7|4165.7|4170.2|4164.2|4171.7|4165.7|4169.7|4163.7|29
1725026550000|2024-08-30 14:02:30|4170.6|4164.6|4168.2|4162.2|4170.7|4164.7|4167.7|4161.7|41
1725026560000|2024-08-30 14:02:40|4168.6|4162.6|4170.7|4164.7|4171.2|4165.2|4168.6|4162.6|10
1725026570000|2024-08-30 14:02:50|4171.2|4165.2|4174.7|4168.7|4175.7|4169.7|4171.2|4165.2|51
1725026580000|2024-08-30 14:03:00|4173.7|4167.7|4171.7|4165.7|4175.7|4169.7|4171.7|4165.7|46
1725026590000|2024-08-30 14:03:10|4171.2|4165.2|4173.7|4167.7|4173.7|4167.7|4171.2|4165.2|21
1725026600000|2024-08-30 14:03:20|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|5
1725026610000|2024-08-30 14:03:30|4172.7|4166.7|4170.7|4164.7|4173.7|4167.7|4170.7|4164.7|58
1725026620000|2024-08-30 14:03:40|4171.2|4165.2|4172.2|4166.2|4172.2|4166.2|4170.7|4164.7|10
1725026630000|2024-08-30 14:03:50|4171.7|4165.7|4171.2|4165.2|4172.2|4166.2|4171.2|4165.2|8
1725026640000|2024-08-30 14:04:00|4170.7|4164.7|4170.2|4164.2|4170.7|4164.7|4168.7|4162.7|18
1725026650000|2024-08-30 14:04:10|4170.7|4164.7|4171.2|4165.2|4171.2|4165.2|4169.7|4163.7|11
1725026660000|2024-08-30 14:04:20|4170.7|4164.7|4172.7|4166.7|4172.7|4166.7|4169.7|4163.7|26
1725026670000|2024-08-30 14:04:30|4172.2|4166.2|4172.2|4166.2|4172.7|4166.7|4170.7|4164.7|20
1725026680000|2024-08-30 14:04:40|4171.7|4165.7|4172.2|4166.2|4172.2|4166.2|4169.7|4163.7|13
1725026690000|2024-08-30 14:04:50|4172.7|4166.7|4174.2|4168.2|4174.2|4168.2|4171.7|4165.7|18
1725026700000|2024-08-30 14:05:00|4173.7|4167.7|4174.7|4168.7|4175.7|4169.7|4172.7|4166.7|15
1725026710000|2024-08-30 14:05:10|4175.2|4169.2|4172.7|4166.7|4175.7|4169.7|4172.7|4166.7|20
1725026720000|2024-08-30 14:05:20|4171.7|4165.7|4172.7|4166.7|4172.7|4166.7|4171.7|4165.7|54
1725026730000|2024-08-30 14:05:30|4171.7|4165.7|4173.7|4167.7|4173.7|4167.7|4171.2|4165.2|28
1725026740000|2024-08-30 14:05:40|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|7
1725026750000|2024-08-30 14:05:50|4172.7|4166.7|4174.7|4168.7|4175.2|4169.2|4172.7|4166.7|8
1725026760000|2024-08-30 14:06:00|4174.2|4168.2|4172.7|4166.7|4174.2|4168.2|4172.2|4166.2|31
1725026770000|2024-08-30 14:06:10|4173.2|4167.2|4176.7|4170.7|4177.7|4171.7|4172.7|4166.7|41
1725026780000|2024-08-30 14:06:20|4176.2|4170.2|4176.2|4170.2|4177.7|4171.7|4175.7|4169.7|12
1725026790000|2024-08-30 14:06:30|4176.7|4170.7|4177.7|4171.7|4177.7|4171.7|4175.7|4169.7|8
1725026800000|2024-08-30 14:06:40|4178.2|4172.2|4176.7|4170.7|4178.2|4172.2|4175.2|4169.2|27
1725026810000|2024-08-30 14:06:50|4176.2|4170.2|4178.2|4172.2|4178.2|4172.2|4175.7|4169.7|24
1725026820000|2024-08-30 14:07:00|4177.7|4171.7|4176.2|4170.2|4177.7|4171.7|4176.2|4170.2|25
1725026830000|2024-08-30 14:07:10|4176.7|4170.7|4177.2|4171.2|4178.2|4172.2|4175.7|4169.7|30
1725026840000|2024-08-30 14:07:20|4176.7|4170.7|4176.7|4170.7|4177.7|4171.7|4175.7|4169.7|8
1725026850000|2024-08-30 14:07:30|4177.2|4171.2|4175.2|4169.2|4177.7|4171.7|4174.7|4168.7|11
1725026860000|2024-08-30 14:07:40|4175.7|4169.7|4175.2|4169.2|4178.7|4172.7|4175.2|4169.2|63
1725026870000|2024-08-30 14:07:50|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|2
1725026880000|2024-08-30 14:08:00|4172.8|4166.8|4174.2|4168.2|4174.7|4168.7|4171.7|4165.7|36
1725026890000|2024-08-30 14:08:10|4173.7|4167.7|4174.7|4168.7|4175.2|4169.2|4173.7|4167.7|4
1725026900000|2024-08-30 14:08:20|4175.2|4169.2|4175.7|4169.7|4175.7|4169.7|4175.2|4169.2|4
1725026910000|2024-08-30 14:08:30|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|9
1725026920000|2024-08-30 14:08:40|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|23
1725026930000|2024-08-30 14:08:50|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|10
1725026940000|2024-08-30 14:09:00|4174.2|4168.2|4178.7|4172.7|4178.7|4172.7|4174.2|4168.2|32
1725026950000|2024-08-30 14:09:10|4180.2|4174.2|4178.2|4172.2|4180.2|4174.2|4177.7|4171.7|72
1725026960000|2024-08-30 14:09:20|4177.7|4171.7|4176.2|4170.2|4177.7|4171.7|4174.7|4168.7|16
1725026970000|2024-08-30 14:09:30|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|11
1725026980000|2024-08-30 14:09:40|4175.2|4169.2|4175.2|4169.2|4176.7|4170.7|4175.2|4169.2|16
1725026990000|2024-08-30 14:09:50|4175.7|4169.7|4179.7|4173.7|4179.7|4173.7|4175.7|4169.7|9
1725027000000|2024-08-30 14:10:00|4179.2|4173.2|4180.2|4174.2|4180.2|4174.2|4177.7|4171.7|22
1725027010000|2024-08-30 14:10:10|4179.7|4173.7|4180.7|4174.7|4180.7|4174.7|4179.2|4173.2|7
1725027020000|2024-08-30 14:10:20|4181.2|4175.2|4180.7|4174.7|4181.6|4175.6|4180.2|4174.2|14
1725027030000|2024-08-30 14:10:30|4181.2|4175.2|4179.7|4173.7|4181.7|4175.7|4179.7|4173.7|60
1725027040000|2024-08-30 14:10:40|4180.2|4174.2|4179.7|4173.7|4180.7|4174.7|4179.7|4173.7|8
1725027050000|2024-08-30 14:10:50|4178.7|4172.7|4179.7|4173.7|4180.7|4174.7|4178.7|4172.7|43
1725027060000|2024-08-30 14:11:00|4178.7|4172.7|4174.7|4168.7|4178.7|4172.7|4174.7|4168.7|34
1725027070000|2024-08-30 14:11:10|4174.2|4168.2|4174.7|4168.7|4174.7|4168.7|4172.7|4166.7|32
1725027080000|2024-08-30 14:11:20|4174.2|4168.2|4175.2|4169.2|4175.7|4169.7|4171.7|4165.7|168
1725027090000|2024-08-30 14:11:30|4174.7|4168.7|4177.2|4171.2|4177.2|4171.2|4174.7|4168.7|9
1725027100000|2024-08-30 14:11:40|4177.6|4171.6|4174.2|4168.2|4177.7|4171.7|4174.2|4168.2|8
1725027110000|2024-08-30 14:11:50|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|18
1725027120000|2024-08-30 14:12:00|4176.2|4170.2|4176.7|4170.7|4177.2|4171.2|4175.2|4169.2|23
1725027130000|2024-08-30 14:12:10|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4176.2|4170.2|6
1725027140000|2024-08-30 14:12:20|4179.7|4173.7|4180.2|4174.2|4180.7|4174.7|4178.7|4172.7|60
1725027150000|2024-08-30 14:12:30|4179.7|4173.7|4178.2|4172.2|4180.2|4174.2|4178.2|4172.2|13
1725027160000|2024-08-30 14:12:40|4177.7|4171.7|4177.7|4171.7|4178.7|4172.7|4177.7|4171.7|16
1725027170000|2024-08-30 14:12:50|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|7
1725027180000|2024-08-30 14:13:00|4175.7|4169.7|4173.7|4167.7|4175.7|4169.7|4173.7|4167.7|7
1725027190000|2024-08-30 14:13:10|4173.2|4167.2|4170.7|4164.7|4173.2|4167.2|4170.7|4164.7|22
1725027200000|2024-08-30 14:13:20|4170.2|4164.2|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|13
1725027210000|2024-08-30 14:13:30|4169.2|4163.2|4165.7|4159.7|4169.2|4163.2|4165.7|4159.7|16
1725027220000|2024-08-30 14:13:40|4164.7|4158.7|4165.2|4159.2|4166.2|4160.2|4163.7|4157.7|19
1725027230000|2024-08-30 14:13:50|4164.7|4158.7|4166.7|4160.7|4167.7|4161.7|4164.7|4158.7|5
1725027240000|2024-08-30 14:14:00|4167.2|4161.2|4167.7|4161.7|4167.7|4161.7|4165.7|4159.7|32
1725027250000|2024-08-30 14:14:10|4167.2|4161.2|4169.2|4163.2|4169.2|4163.2|4166.7|4160.7|8
1725027260000|2024-08-30 14:14:20|4168.7|4162.7|4168.2|4162.2|4169.7|4163.7|4167.7|4161.7|14
1725027270000|2024-08-30 14:14:30|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|2
1725027280000|2024-08-30 14:14:40|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4166.7|4160.7|63
1725027290000|2024-08-30 14:14:50|4168.6|4162.6|4169.6|4163.6|4170.6|4164.6|4168.2|4162.2|116
1725027300000|2024-08-30 14:15:00|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|30
1725027310000|2024-08-30 14:15:10|4168.7|4162.7|4169.1|4163.1|4169.6|4163.6|4168.6|4162.6|38
1725027320000|2024-08-30 14:15:20|4169.6|4163.6|4167.7|4161.7|4170.6|4164.6|4167.7|4161.7|112
1725027330000|2024-08-30 14:15:30|4166.7|4160.7|4168.6|4162.6|4168.6|4162.6|4166.7|4160.7|10
1725027340000|2024-08-30 14:15:40|4168.1|4162.1|4172.1|4166.1|4173.6|4167.6|4167.7|4161.7|66
1725027350000|2024-08-30 14:15:50|4171.7|4165.7|4174.1|4168.1|4176.1|4170.1|4171.7|4165.7|64
1725027360000|2024-08-30 14:16:00|4173.7|4167.7|4174.6|4168.6|4174.6|4168.6|4173.1|4167.1|15
1725027370000|2024-08-30 14:16:10|4175.1|4169.1|4178.2|4172.2|4178.6|4172.6|4175.1|4169.1|42
1725027380000|2024-08-30 14:16:20|4178.6|4172.6|4182.1|4176.1|4182.1|4176.1|4178.6|4172.6|39
1725027390000|2024-08-30 14:16:30|4182.2|4176.2|4184.1|4178.1|4184.1|4178.1|4180.7|4174.7|18
1725027400000|2024-08-30 14:16:40|4183.6|4177.6|4181.1|4175.1|4184.1|4178.1|4181.1|4175.1|28
1725027410000|2024-08-30 14:16:50|4181.6|4175.6|4182.1|4176.1|4182.6|4176.6|4180.6|4174.6|18
1725027420000|2024-08-30 14:17:00|4181.6|4175.6|4179.7|4173.7|4182.1|4176.1|4179.6|4173.6|24
1725027430000|2024-08-30 14:17:10|4180.6|4174.6|4182.6|4176.6|4182.6|4176.6|4180.6|4174.6|18
1725027440000|2024-08-30 14:17:20|4182.7|4176.7|4185.6|4179.6|4185.6|4179.6|4182.7|4176.7|10
1725027450000|2024-08-30 14:17:30|4184.6|4178.6|4183.7|4177.7|4184.7|4178.7|4183.2|4177.2|13
1725027460000|2024-08-30 14:17:40|4183.6|4177.6|4186.6|4180.6|4186.6|4180.6|4183.6|4177.6|8
1725027470000|2024-08-30 14:17:50|4187.2|4181.2|4188.2|4182.2|4188.2|4182.2|4187.1|4181.1|1
1725027480000|2024-08-30 14:18:00|4188.6|4182.6|4187.1|4181.1|4188.6|4182.6|4186.2|4180.2|16
1725027490000|2024-08-30 14:18:10|4187.6|4181.6|4187.7|4181.7|4188.6|4182.6|4187.1|4181.1|8
1725027500000|2024-08-30 14:18:20|4187.6|4181.6|4188.6|4182.6|4189.1|4183.1|4187.6|4181.6|8
1725027510000|2024-08-30 14:18:30|4188.7|4182.7|4189.6|4183.6|4189.6|4183.6|4188.6|4182.6|19
1725027520000|2024-08-30 14:18:40|4190.6|4184.6|4187.6|4181.6|4191.6|4185.6|4186.7|4180.7|92
1725027530000|2024-08-30 14:18:50|4187.2|4181.2|4187.6|4181.6|4188.2|4182.2|4186.7|4180.7|25
1725027540000|2024-08-30 14:19:00|4186.7|4180.7|4184.6|4178.6|4187.6|4181.6|4184.6|4178.6|27
1725027550000|2024-08-30 14:19:10|4183.2|4177.2|4182.1|4176.1|4183.2|4177.2|4181.6|4175.6|71
1725027560000|2024-08-30 14:19:20|4181.6|4175.6|4182.6|4176.6|4182.6|4176.6|4181.6|4175.6|12
1725027570000|2024-08-30 14:19:30|4183.6|4177.6|4182.6|4176.6|4183.6|4177.6|4182.6|4176.6|13
1725027580000|2024-08-30 14:19:40|4182.7|4176.7|4182.6|4176.6|4182.7|4176.7|4182.6|4176.6|5
1725027590000|2024-08-30 14:19:50|4183.6|4177.6|4182.6|4176.6|4183.6|4177.6|4182.6|4176.6|15
1725027600000|2024-08-30 14:20:00|4182.2|4176.2|4182.1|4176.1|4182.2|4176.2|4179.1|4173.1|37
1725027610000|2024-08-30 14:20:10|4181.6|4175.6|4181.2|4175.2|4182.6|4176.6|4180.6|4174.6|23
1725027620000|2024-08-30 14:20:20|4181.1|4175.1|4181.6|4175.6|4181.7|4175.7|4179.6|4173.6|10
1725027630000|2024-08-30 14:20:30|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4180.7|4174.7|24
1725027640000|2024-08-30 14:20:40|4181.1|4175.1|4183.6|4177.6|4183.6|4177.6|4180.7|4174.7|2
1725027650000|2024-08-30 14:20:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.2|4177.2|43
1725027660000|2024-08-30 14:21:00|4183.6|4177.6|4184.6|4178.6|4186.1|4180.1|4183.6|4177.6|15
1725027670000|2024-08-30 14:21:10|4185.6|4179.6|4184.7|4178.7|4185.6|4179.6|4184.7|4178.7|9
1725027680000|2024-08-30 14:21:20|4185.6|4179.6|4183.6|4177.6|4186.6|4180.6|4183.6|4177.6|9
1725027690000|2024-08-30 14:21:30|4184.1|4178.1|4183.6|4177.6|4184.6|4178.6|4183.6|4177.6|10
1725027700000|2024-08-30 14:21:40|4184.1|4178.1|4186.6|4180.6|4186.6|4180.6|4183.6|4177.6|7
1725027710000|2024-08-30 14:21:50|4187.1|4181.1|4187.7|4181.7|4187.7|4181.7|4186.6|4180.6|2
1725027720000|2024-08-30 14:22:00|4187.6|4181.6|4185.1|4179.1|4187.6|4181.6|4184.6|4178.6|86
1725027730000|2024-08-30 14:22:10|4184.7|4178.7|4184.6|4178.6|4185.1|4179.1|4184.1|4178.1|2
1725027740000|2024-08-30 14:22:20|4184.7|4178.7|4184.6|4178.6|4184.7|4178.7|4184.6|4178.6|5
1725027750000|2024-08-30 14:22:30|4184.7|4178.7|4185.6|4179.6|4185.6|4179.6|4184.7|4178.7|7
1725027760000|2024-08-30 14:22:40|4185.7|4179.7|4185.6|4179.6|4186.6|4180.6|4185.6|4179.6|5
1725027770000|2024-08-30 14:22:50|4184.6|4178.6|4184.7|4178.7|4184.7|4178.7|4184.6|4178.6|10
1725027780000|2024-08-30 14:23:00|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4184.6|4178.6|12
1725027790000|2024-08-30 14:23:10|4186.6|4180.6|4190.6|4184.6|4190.6|4184.6|4186.6|4180.6|32
1725027800000|2024-08-30 14:23:20|4191.1|4185.1|4192.6|4186.6|4192.6|4186.6|4191.1|4185.1|92
1725027810000|2024-08-30 14:23:30|4191.7|4185.7|4190.2|4184.2|4191.7|4185.7|4189.7|4183.7|17
1725027820000|2024-08-30 14:23:40|4190.6|4184.6|4190.6|4184.6|4191.1|4185.1|4190.6|4184.6|18
1725027830000|2024-08-30 14:23:50|4190.7|4184.7|4192.6|4186.6|4192.7|4186.7|4190.7|4184.7|7
1725027840000|2024-08-30 14:24:00|4191.7|4185.7|4190.6|4184.6|4192.1|4186.1|4190.6|4184.6|32
1725027850000|2024-08-30 14:24:10|4189.7|4183.7|4189.6|4183.6|4190.6|4184.6|4189.6|4183.6|11
1725027860000|2024-08-30 14:24:20|4190.1|4184.1|4191.6|4185.6|4191.6|4185.6|4190.1|4184.1|3
1725027870000|2024-08-30 14:24:30|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|8
1725027880000|2024-08-30 14:24:40|4192.1|4186.1|4193.6|4187.6|4195.1|4189.1|4190.7|4184.7|21
1725027890000|2024-08-30 14:24:50|4193.1|4187.1|4191.6|4185.6|4193.1|4187.1|4191.6|4185.6|9
1725027900000|2024-08-30 14:25:00|4194.6|4188.6|4191.6|4185.6|4194.6|4188.6|4191.6|4185.6|11
1725027910000|2024-08-30 14:25:10|4190.7|4184.7|4190.6|4184.6|4191.6|4185.6|4190.6|4184.6|13
1725027920000|2024-08-30 14:25:20|4191.1|4185.1|4190.1|4184.1|4191.1|4185.1|4189.6|4183.6|9
1725027930000|2024-08-30 14:25:30|4190.6|4184.6|4188.2|4182.2|4190.6|4184.6|4187.6|4181.6|13
1725027940000|2024-08-30 14:25:40|4187.7|4181.7|4186.6|4180.6|4188.6|4182.6|4186.6|4180.6|16
1725027950000|2024-08-30 14:25:50|4186.7|4180.7|4187.6|4181.6|4187.7|4181.7|4186.6|4180.6|6
1725027960000|2024-08-30 14:26:00|4187.1|4181.1|4185.6|4179.6|4187.1|4181.1|4185.6|4179.6|6
1725027970000|2024-08-30 14:26:10|4185.2|4179.2|4186.1|4180.1|4186.2|4180.2|4184.7|4178.7|2
1725027980000|2024-08-30 14:26:20|4185.6|4179.6|4187.1|4181.1|4187.2|4181.2|4184.6|4178.6|13
1725027990000|2024-08-30 14:26:30|4186.1|4180.1|4185.6|4179.6|4187.1|4181.1|4185.6|4179.6|7
1725028000000|2024-08-30 14:26:40|4185.2|4179.2|4188.1|4182.1|4188.6|4182.6|4185.2|4179.2|7
1725028010000|2024-08-30 14:26:50|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|1
1725028020000|2024-08-30 14:27:00|4188.1|4182.1|4186.1|4180.1|4188.1|4182.1|4186.1|4180.1|15
1725028030000|2024-08-30 14:27:10|4185.6|4179.6|4186.6|4180.6|4186.7|4180.7|4185.6|4179.6|10
1725028040000|2024-08-30 14:27:20|4186.7|4180.7|4188.6|4182.6|4188.6|4182.6|4186.6|4180.6|13
1725028050000|2024-08-30 14:27:30|4188.2|4182.2|4187.6|4181.6|4188.6|4182.6|4187.6|4181.6|7
1725028070000|2024-08-30 14:27:50|4188.1|4182.1|4185.6|4179.6|4188.6|4182.6|4185.6|4179.6|23
1725028080000|2024-08-30 14:28:00|4185.1|4179.1|4186.1|4180.1|4186.1|4180.1|4184.1|4178.1|15
1725028090000|2024-08-30 14:28:10|4185.6|4179.6|4182.7|4176.7|4185.6|4179.6|4181.7|4175.7|105
1725028100000|2024-08-30 14:28:20|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4182.2|4176.2|3
1725028110000|2024-08-30 14:28:30|4183.2|4177.2|4182.2|4176.2|4183.2|4177.2|4182.2|4176.2|6
1725028120000|2024-08-30 14:28:40|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4179.7|4173.7|8
1725028130000|2024-08-30 14:28:50|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|2
1725028140000|2024-08-30 14:29:00|4179.7|4173.7|4180.7|4174.7|4180.7|4174.7|4179.7|4173.7|11
1725028150000|2024-08-30 14:29:10|4181.2|4175.2|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|8
1725028160000|2024-08-30 14:29:20|4180.2|4174.2|4182.6|4176.6|4182.6|4176.6|4180.2|4174.2|13
1725028170000|2024-08-30 14:29:30|4182.7|4176.7|4181.7|4175.7|4182.7|4176.7|4181.7|4175.7|1
1725028180000|2024-08-30 14:29:40|4181.2|4175.2|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|8
1725028190000|2024-08-30 14:29:50|4182.1|4176.1|4181.2|4175.2|4182.2|4176.2|4181.2|4175.2|10
1725028200000|2024-08-30 14:30:00|4180.7|4174.7|4184.2|4178.2|4184.7|4178.7|4180.7|4174.7|23
1725028210000|2024-08-30 14:30:10|4183.7|4177.7|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|1
1725028220000|2024-08-30 14:30:20|4184.2|4178.2|4182.7|4176.7|4184.7|4178.7|4182.7|4176.7|33
1725028230000|2024-08-30 14:30:30|4183.2|4177.2|4181.7|4175.7|4184.7|4178.7|4181.7|4175.7|13
1725028240000|2024-08-30 14:30:40|4182.2|4176.2|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|6
1725028250000|2024-08-30 14:30:50|4182.2|4176.2|4183.7|4177.7|4183.7|4177.7|4181.7|4175.7|6
1725028260000|2024-08-30 14:31:00|4184.2|4178.2|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|7
1725028270000|2024-08-30 14:31:10|4182.7|4176.7|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|5
1725028280000|2024-08-30 14:31:20|4183.2|4177.2|4181.7|4175.7|4183.2|4177.2|4181.7|4175.7|12
1725028290000|2024-08-30 14:31:30|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|11
1725028300000|2024-08-30 14:31:40|4180.7|4174.7|4181.7|4175.7|4182.1|4176.1|4179.7|4173.7|12
1725028310000|2024-08-30 14:31:50|4182.1|4176.1|4181.2|4175.2|4182.7|4176.7|4181.2|4175.2|10
1725028320000|2024-08-30 14:32:00|4180.7|4174.7|4181.2|4175.2|4181.2|4175.2|4179.7|4173.7|8
1725028330000|2024-08-30 14:32:10|4181.7|4175.7|4183.7|4177.7|4183.7|4177.7|4181.7|4175.7|5
1725028340000|2024-08-30 14:32:20|4183.2|4177.2|4182.7|4176.7|4183.7|4177.7|4181.7|4175.7|8
1725028350000|2024-08-30 14:32:30|4183.7|4177.7|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|8
1725028360000|2024-08-30 14:32:40|4183.2|4177.2|4184.7|4178.7|4184.7|4178.7|4183.2|4177.2|5
1725028370000|2024-08-30 14:32:50|4185.6|4179.6|4186.2|4180.2|4188.2|4182.2|4185.6|4179.6|46
1725028380000|2024-08-30 14:33:00|4185.7|4179.7|4183.7|4177.7|4185.7|4179.7|4183.7|4177.7|19
1725028390000|2024-08-30 14:33:10|4183.2|4177.2|4183.7|4177.7|4184.7|4178.7|4182.7|4176.7|11
1725028400000|2024-08-30 14:33:20|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|1
1725028410000|2024-08-30 14:33:30|4184.6|4178.6|4185.7|4179.7|4185.7|4179.7|4184.2|4178.2|8
1725028420000|2024-08-30 14:33:40|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|5
1725028430000|2024-08-30 14:33:50|4186.7|4180.7|4182.7|4176.7|4186.7|4180.7|4182.7|4176.7|18
1725028440000|2024-08-30 14:34:00|4181.7|4175.7|4179.2|4173.2|4182.2|4176.2|4179.2|4173.2|30
1725028450000|2024-08-30 14:34:10|4178.7|4172.7|4175.7|4169.7|4178.7|4172.7|4175.7|4169.7|37
1725028460000|2024-08-30 14:34:20|||||||||1
1725028470000|2024-08-30 14:34:30|4175.2|4169.2|4169.7|4163.7|4175.2|4169.2|4169.7|4163.7|32
1725028480000|2024-08-30 14:34:40|4167.2|4161.2|4169.2|4163.2|4169.7|4163.7|4167.2|4161.2|18
1725028490000|2024-08-30 14:34:50|4168.2|4162.2|4168.2|4162.2|4169.2|4163.2|4168.2|4162.2|15
1725028500000|2024-08-30 14:35:00|4168.7|4162.7|4166.7|4160.7|4168.7|4162.7|4165.7|4159.7|10
1725028510000|2024-08-30 14:35:10|4167.2|4161.2|4167.7|4161.7|4167.7|4161.7|4167.2|4161.2|15
1725028520000|2024-08-30 14:35:20|4168.2|4162.2|4168.2|4162.2|4168.7|4162.7|4167.7|4161.7|17
1725028530000|2024-08-30 14:35:30|4168.7|4162.7|4169.2|4163.2|4169.7|4163.7|4168.7|4162.7|9
1725028540000|2024-08-30 14:35:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|6
1725028550000|2024-08-30 14:35:50|4169.2|4163.2|4169.2|4163.2|4170.7|4164.7|4168.7|4162.7|28
1725028560000|2024-08-30 14:36:00|4169.7|4163.7|4167.2|4161.2|4169.7|4163.7|4167.2|4161.2|6
1725028570000|2024-08-30 14:36:10|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.2|4160.2|12
1725028580000|2024-08-30 14:36:20|4166.2|4160.2|4166.7|4160.7|4166.7|4160.7|4165.7|4159.7|10
1725028590000|2024-08-30 14:36:30|4166.2|4160.2|4166.2|4160.2|4167.7|4161.7|4166.2|4160.2|7
1725028600000|2024-08-30 14:36:40|4166.7|4160.7|4169.7|4163.7|4169.7|4163.7|4166.7|4160.7|9
1725028610000|2024-08-30 14:36:50|4168.2|4162.2|4168.7|4162.7|4168.7|4162.7|4168.2|4162.2|5
1725028620000|2024-08-30 14:37:00|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|8
1725028630000|2024-08-30 14:37:10|4166.7|4160.7|4167.7|4161.7|4167.7|4161.7|4166.7|4160.7|9
1725028640000|2024-08-30 14:37:20|4167.2|4161.2|4166.2|4160.2|4167.7|4161.7|4166.2|4160.2|11
1725028650000|2024-08-30 14:37:30|4165.7|4159.7|4167.7|4161.7|4167.7|4161.7|4165.2|4159.2|20
1725028660000|2024-08-30 14:37:40|4167.2|4161.2|4166.7|4160.7|4168.2|4162.2|4166.7|4160.7|4
1725028670000|2024-08-30 14:37:50|4167.2|4161.2|4167.2|4161.2|4167.7|4161.7|4166.7|4160.7|5
1725028680000|2024-08-30 14:38:00|4166.7|4160.7|4167.7|4161.7|4167.7|4161.7|4166.7|4160.7|9
1725028690000|2024-08-30 14:38:10|4168.2|4162.2|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|4
1725028700000|2024-08-30 14:38:20|4169.6|4163.6|4169.7|4163.7|4170.2|4164.2|4169.6|4163.6|18
1725028710000|2024-08-30 14:38:30|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|14
1725028720000|2024-08-30 14:38:40|4168.7|4162.7|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|7
1725028730000|2024-08-30 14:38:50|4170.2|4164.2|4168.7|4162.7|4170.7|4164.7|4168.2|4162.2|9
1725028740000|2024-08-30 14:39:00|4168.2|4162.2|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|4
1725028750000|2024-08-30 14:39:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|2
1725028760000|2024-08-30 14:39:20|4170.2|4164.2|4169.7|4163.7|4170.2|4164.2|4169.7|4163.7|5
1725028770000|2024-08-30 14:39:30|4170.2|4164.2|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|3
1725028780000|2024-08-30 14:39:40|4169.7|4163.7|4169.7|4163.7|4170.7|4164.7|4169.2|4163.2|12
1725028790000|2024-08-30 14:39:50|4170.7|4164.7|4168.7|4162.7|4170.7|4164.7|4168.2|4162.2|12
1725028800000|2024-08-30 14:40:00|4167.7|4161.7|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|8
1725028810000|2024-08-30 14:40:10|4168.2|4162.2|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|7
1725028820000|2024-08-30 14:40:20|4168.2|4162.2|4166.7|4160.7|4168.2|4162.2|4166.7|4160.7|10
1725028830000|2024-08-30 14:40:30|4166.2|4160.2|4164.2|4158.2|4166.2|4160.2|4164.2|4158.2|13
1725028840000|2024-08-30 14:40:40|4163.7|4157.7|4166.2|4160.2|4166.2|4160.2|4163.7|4157.7|23
1725028850000|2024-08-30 14:40:50|4166.7|4160.7|4166.7|4160.7|4167.2|4161.2|4166.2|4160.2|8
1725028860000|2024-08-30 14:41:00|4167.7|4161.7|4167.7|4161.7|4168.2|4162.2|4167.2|4161.2|11
1725028870000|2024-08-30 14:41:10|4168.2|4162.2|4170.7|4164.7|4170.7|4164.7|4168.2|4162.2|5
1725028880000|2024-08-30 14:41:20|4170.2|4164.2|4171.2|4165.2|4171.7|4165.7|4170.2|4164.2|5
1725028890000|2024-08-30 14:41:30|4171.7|4165.7|4172.2|4166.2|4173.2|4167.2|4171.7|4165.7|16
1725028900000|2024-08-30 14:41:40|4172.7|4166.7|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|2
1725028910000|2024-08-30 14:41:50|4173.2|4167.2|4174.7|4168.7|4175.2|4169.2|4173.2|4167.2|13
1725028920000|2024-08-30 14:42:00|4174.2|4168.2|4173.2|4167.2|4174.7|4168.7|4173.2|4167.2|8
1725028930000|2024-08-30 14:42:10|4173.7|4167.7|4173.2|4167.2|4173.7|4167.7|4173.2|4167.2|2
1725028940000|2024-08-30 14:42:20|4173.7|4167.7|4171.2|4165.2|4173.7|4167.7|4170.7|4164.7|9
1725028950000|2024-08-30 14:42:30|4170.7|4164.7|4170.7|4164.7|4171.2|4165.2|4170.2|4164.2|2
1725028960000|2024-08-30 14:42:40|4170.2|4164.2|4169.7|4163.7|4170.2|4164.2|4169.2|4163.2|9
1725028970000|2024-08-30 14:42:50|4170.7|4164.7|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|9
1725028980000|2024-08-30 14:43:00|4170.7|4164.7|4170.7|4164.7|4171.2|4165.2|4170.7|4164.7|5
1725028990000|2024-08-30 14:43:10|4171.2|4165.2|4174.2|4168.2|4174.2|4168.2|4171.2|4165.2|27
1725029000000|2024-08-30 14:43:20|4175.2|4169.2|4173.7|4167.7|4175.7|4169.7|4173.7|4167.7|24
1725029010000|2024-08-30 14:43:30|4174.2|4168.2|4175.7|4169.7|4175.7|4169.7|4173.7|4167.7|7
1725029020000|2024-08-30 14:43:40|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|4
1725029030000|2024-08-30 14:43:50|4173.2|4167.2|4174.7|4168.7|4174.7|4168.7|4173.2|4167.2|22
1725029040000|2024-08-30 14:44:00|4173.2|4167.2|4174.2|4168.2|4174.6|4168.6|4172.2|4166.2|28
1725029050000|2024-08-30 14:44:10|4174.6|4168.6|4174.2|4168.2|4174.6|4168.6|4173.7|4167.7|4
1725029060000|2024-08-30 14:44:20|4174.6|4168.6|4174.7|4168.7|4175.2|4169.2|4174.6|4168.6|13
1725029070000|2024-08-30 14:44:30|4175.1|4169.1|4176.7|4170.7|4176.7|4170.7|4174.7|4168.7|17
1725029080000|2024-08-30 14:44:40|4177.1|4171.1|4177.7|4171.7|4177.7|4171.7|4174.2|4168.2|98
1725029090000|2024-08-30 14:44:50|4177.2|4171.2|4175.2|4169.2|4177.2|4171.2|4175.2|4169.2|13
1725029100000|2024-08-30 14:45:00|4174.7|4168.7|4175.2|4169.2|4175.7|4169.7|4173.7|4167.7|10
1725029110000|2024-08-30 14:45:10|4174.7|4168.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|12
1725029120000|2024-08-30 14:45:20|4175.7|4169.7|4173.7|4167.7|4175.7|4169.7|4173.2|4167.2|11
1725029130000|2024-08-30 14:45:30|4173.2|4167.2|4175.2|4169.2|4175.2|4169.2|4172.7|4166.7|15
1725029140000|2024-08-30 14:45:40|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|12
1725029150000|2024-08-30 14:45:50|4175.2|4169.2|4179.7|4173.7|4179.7|4173.7|4175.2|4169.2|15
1725029160000|2024-08-30 14:46:00|4179.2|4173.2|4180.6|4174.6|4180.7|4174.7|4178.7|4172.7|11
1725029170000|2024-08-30 14:46:10|4180.7|4174.7|4182.7|4176.7|4182.7|4176.7|4180.7|4174.7|19
1725029180000|2024-08-30 14:46:20|4181.7|4175.7|4180.2|4174.2|4182.2|4176.2|4180.2|4174.2|13
1725029190000|2024-08-30 14:46:30|4181.2|4175.2|4182.7|4176.7|4182.7|4176.7|4181.2|4175.2|7
1725029200000|2024-08-30 14:46:40|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|17
1725029210000|2024-08-30 14:46:50|4182.7|4176.7|4179.7|4173.7|4182.7|4176.7|4179.7|4173.7|25
1725029220000|2024-08-30 14:47:00|4178.7|4172.7|4173.7|4167.7|4178.7|4172.7|4173.7|4167.7|36
1725029230000|2024-08-30 14:47:10|4173.2|4167.2|4174.7|4168.7|4176.2|4170.2|4173.2|4167.2|19
1725029240000|2024-08-30 14:47:20|4175.2|4169.2|4171.7|4165.7|4175.2|4169.2|4171.7|4165.7|24
1725029250000|2024-08-30 14:47:30|4172.7|4166.7|4174.7|4168.7|4174.7|4168.7|4172.7|4166.7|57
1725029260000|2024-08-30 14:47:40|4175.2|4169.2|4176.7|4170.7|4176.7|4170.7|4174.7|4168.7|7
1725029270000|2024-08-30 14:47:50|4175.7|4169.7|4173.2|4167.2|4176.2|4170.2|4173.2|4167.2|16
1725029280000|2024-08-30 14:48:00|4174.6|4168.6|4175.7|4169.7|4175.7|4169.7|4174.6|4168.6|78
1725029290000|2024-08-30 14:48:10|4176.2|4170.2|4175.2|4169.2|4176.2|4170.2|4173.7|4167.7|13
1725029300000|2024-08-30 14:48:20|4175.7|4169.7|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|2
1725029310000|2024-08-30 14:48:30|4177.2|4171.2|4178.7|4172.7|4179.2|4173.2|4177.2|4171.2|21
1725029320000|2024-08-30 14:48:40|4179.2|4173.2|4180.7|4174.7|4180.7|4174.7|4179.2|4173.2|5
1725029330000|2024-08-30 14:48:50|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4178.7|4172.7|4
1725029340000|2024-08-30 14:49:00|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|3
1725029350000|2024-08-30 14:49:10|4179.7|4173.7|4180.7|4174.7|4180.7|4174.7|4179.7|4173.7|7
1725029360000|2024-08-30 14:49:20|4181.7|4175.7|4179.7|4173.7|4181.7|4175.7|4179.7|4173.7|4
1725029370000|2024-08-30 14:49:30|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|6
1725029380000|2024-08-30 14:49:40|4178.7|4172.7|4178.7|4172.7|4179.7|4173.7|4177.7|4171.7|9
1725029390000|2024-08-30 14:49:50|4179.7|4173.7|4179.7|4173.7|4180.7|4174.7|4178.7|4172.7|14
1725029400000|2024-08-30 14:50:00|4179.2|4173.2|4181.2|4175.2|4181.2|4175.2|4177.2|4171.2|19
1725029410000|2024-08-30 14:50:10|4180.7|4174.7|4181.7|4175.7|4181.7|4175.7|4179.7|4173.7|4
1725029420000|2024-08-30 14:50:20|4181.2|4175.2|4181.7|4175.7|4181.7|4175.7|4180.7|4174.7|13
1725029430000|2024-08-30 14:50:30|4180.2|4174.2|4179.2|4173.2|4180.2|4174.2|4179.2|4173.2|5
1725029440000|2024-08-30 14:50:40|4179.7|4173.7|4179.7|4173.7|4181.2|4175.2|4178.7|4172.7|8
1725029450000|2024-08-30 14:50:50|4180.2|4174.2|4183.7|4177.7|4184.2|4178.2|4179.7|4173.7|16
1725029460000|2024-08-30 14:51:00|4184.2|4178.2|4183.7|4177.7|4184.7|4178.7|4182.7|4176.7|27
1725029470000|2024-08-30 14:51:10|4184.6|4178.6|4182.2|4176.2|4185.7|4179.7|4181.7|4175.7|31
1725029480000|2024-08-30 14:51:20|4181.2|4175.2|4180.7|4174.7|4182.2|4176.2|4180.2|4174.2|24
1725029490000|2024-08-30 14:51:30|4181.2|4175.2|4182.2|4176.2|4182.7|4176.7|4180.7|4174.7|8
1725029500000|2024-08-30 14:51:40|4181.7|4175.7|4183.2|4177.2|4184.2|4178.2|4181.7|4175.7|7
1725029510000|2024-08-30 14:51:50|4183.7|4177.7|4183.2|4177.2|4183.7|4177.7|4182.7|4176.7|4
1725029520000|2024-08-30 14:52:00|4183.7|4177.7|4184.7|4178.7|4184.7|4178.7|4183.2|4177.2|21
1725029530000|2024-08-30 14:52:10|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|6
1725029540000|2024-08-30 14:52:20|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|7
1725029550000|2024-08-30 14:52:30|4186.7|4180.7|4186.7|4180.7|4187.7|4181.7|4185.7|4179.7|13
1725029560000|2024-08-30 14:52:40|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|11
1725029570000|2024-08-30 14:52:50|4185.2|4179.2|4188.7|4182.7|4188.7|4182.7|4184.7|4178.7|133
1725029580000|2024-08-30 14:53:00|4189.2|4183.2|4190.2|4184.2|4190.2|4184.2|4188.7|4182.7|43
1725029590000|2024-08-30 14:53:10|4190.7|4184.7|4193.7|4187.7|4193.7|4187.7|4190.7|4184.7|21
1725029600000|2024-08-30 14:53:20|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4192.2|4186.2|9
1725029610000|2024-08-30 14:53:30|4192.7|4186.7|4193.7|4187.7|4194.7|4188.7|4192.7|4186.7|5
1725029620000|2024-08-30 14:53:40|4194.7|4188.7|4192.2|4186.2|4194.7|4188.7|4192.2|4186.2|40
1725029630000|2024-08-30 14:53:50|4191.7|4185.7|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|4
1725029640000|2024-08-30 14:54:00|||||||||13
1725029650000|2024-08-30 14:54:10|4191.2|4185.2|4190.2|4184.2|4191.7|4185.7|4190.2|4184.2|22
1725029660000|2024-08-30 14:54:20|4190.7|4184.7|4192.7|4186.7|4192.7|4186.7|4190.7|4184.7|14
1725029670000|2024-08-30 14:54:30|4191.7|4185.7|4192.2|4186.2|4192.7|4186.7|4191.7|4185.7|13
1725029680000|2024-08-30 14:54:40|4192.7|4186.7|4193.2|4187.2|4193.7|4187.7|4192.7|4186.7|6
1725029690000|2024-08-30 14:54:50|4193.7|4187.7|4191.7|4185.7|4193.7|4187.7|4191.7|4185.7|7
1725029700000|2024-08-30 14:55:00|4191.2|4185.2|4191.2|4185.2|4191.7|4185.7|4190.7|4184.7|10
1725029710000|2024-08-30 14:55:10|4191.7|4185.7|4188.7|4182.7|4191.7|4185.7|4188.7|4182.7|36
1725029720000|2024-08-30 14:55:20|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4186.7|4180.7|13
1725029730000|2024-08-30 14:55:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|6
1725029740000|2024-08-30 14:55:40|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|5
1725029750000|2024-08-30 14:55:50|4187.2|4181.2|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|4
1725029760000|2024-08-30 14:56:00|4187.7|4181.7|4188.7|4182.7|4188.7|4182.7|4187.7|4181.7|4
1725029770000|2024-08-30 14:56:10|4187.7|4181.7|4188.2|4182.2|4189.2|4183.2|4187.7|4181.7|12
1725029780000|2024-08-30 14:56:20|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|4
1725029790000|2024-08-30 14:56:30|4190.2|4184.2|4189.7|4183.7|4191.2|4185.2|4189.7|4183.7|9
1725029800000|2024-08-30 14:56:40|4190.2|4184.2|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|0
1725029810000|2024-08-30 14:56:50|4189.7|4183.7|4191.2|4185.2|4191.7|4185.7|4189.7|4183.7|8
1725029820000|2024-08-30 14:57:00|4191.7|4185.7|4193.7|4187.7|4194.2|4188.2|4191.7|4185.7|17
1725029830000|2024-08-30 14:57:10|4197|4191|4195.7|4189.7|4197|4191|4195.7|4189.7|24
1725029840000|2024-08-30 14:57:20|4195.2|4189.2|4194.7|4188.7|4195.2|4189.2|4194.7|4188.7|17
1725029850000|2024-08-30 14:57:30|4195.2|4189.2|4194.7|4188.7|4195.2|4189.2|4193.7|4187.7|4
1725029860000|2024-08-30 14:57:40|4195.2|4189.2|4189.7|4183.7|4195.2|4189.2|4189.7|4183.7|53
1725029870000|2024-08-30 14:57:50|4190.2|4184.2|4186.2|4180.2|4190.2|4184.2|4185.7|4179.7|109
1725029880000|2024-08-30 14:58:00|4185.7|4179.7|4187.6|4181.6|4187.7|4181.7|4185.7|4179.7|152
1725029890000|2024-08-30 14:58:10|4187.7|4181.7|4187.2|4181.2|4187.7|4181.7|4186.2|4180.2|6
1725029900000|2024-08-30 14:58:20|4186.6|4180.6|4186.2|4180.2|4186.6|4180.6|4185.6|4179.6|2
1725029910000|2024-08-30 14:58:30|4186.7|4180.7|4187.6|4181.6|4188.2|4182.2|4185.7|4179.7|1
1725029920000|2024-08-30 14:58:40|4186.7|4180.7|4187.6|4181.6|4187.6|4181.6|4186.7|4180.7|9
1725029930000|2024-08-30 14:58:50|4187.2|4181.2|4186.7|4180.7|4187.6|4181.6|4186.7|4180.7|2
1725029940000|2024-08-30 14:59:00|4187.2|4181.2|4187.6|4181.6|4188.6|4182.6|4186.7|4180.7|27
1725029950000|2024-08-30 14:59:10|4186.7|4180.7|4187.6|4181.6|4188.1|4182.1|4185.6|4179.6|9
1725029960000|2024-08-30 14:59:20|4186.7|4180.7|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|18
1725029970000|2024-08-30 14:59:30|4186.1|4180.1|4187.6|4181.6|4187.6|4181.6|4186.1|4180.1|4
1725029980000|2024-08-30 14:59:40|4187.7|4181.7|4187.1|4181.1|4187.7|4181.7|4186.7|4180.7|6
1725029990000|2024-08-30 14:59:50|4186.7|4180.7|4188.6|4182.6|4188.7|4182.7|4186.7|4180.7|10
1725030000000|2024-08-30 15:00:00|4189.6|4183.6|4190.6|4184.6|4191.6|4185.6|4189.6|4183.6|17
1725030010000|2024-08-30 15:00:10|4191.1|4185.1|4192.6|4186.6|4192.6|4186.6|4191.1|4185.1|5
1725030020000|2024-08-30 15:00:20|4192.1|4186.1|4192.6|4186.6|4193.1|4187.1|4191.6|4185.6|19
1725030030000|2024-08-30 15:00:30|4192.1|4186.1|4192.6|4186.6|4193.1|4187.1|4192.1|4186.1|2
1725030040000|2024-08-30 15:00:40|4192.7|4186.7|4192.6|4186.6|4192.7|4186.7|4192.6|4186.6|0
1725030050000|2024-08-30 15:00:50|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|7
1725030060000|2024-08-30 15:01:00|4191.2|4185.2|4192.6|4186.6|4192.7|4186.7|4191.2|4185.2|28
1725030070000|2024-08-30 15:01:10|4192.2|4186.2|4191.6|4185.6|4192.2|4186.2|4190.6|4184.6|10
1725030080000|2024-08-30 15:01:20|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|3
1725030090000|2024-08-30 15:01:30|4192.1|4186.1|4193.6|4187.6|4193.6|4187.6|4192.1|4186.1|12
1725030100000|2024-08-30 15:01:40|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.1|4186.1|10
1725030110000|2024-08-30 15:01:50|4193.6|4187.6|4191.6|4185.6|4193.6|4187.6|4191.6|4185.6|18
1725030120000|2024-08-30 15:02:00|4190.7|4184.7|4193.6|4187.6|4193.6|4187.6|4190.7|4184.7|11
1725030130000|2024-08-30 15:02:10|4192.6|4186.6|4191.6|4185.6|4192.6|4186.6|4190.7|4184.7|33
1725030140000|2024-08-30 15:02:20|4191.7|4185.7|4191.6|4185.6|4192.2|4186.2|4191.6|4185.6|5
1725030150000|2024-08-30 15:02:30|4191.7|4185.7|4192.6|4186.6|4192.6|4186.6|4191.6|4185.6|5
1725030160000|2024-08-30 15:02:40|4192.7|4186.7|4190.2|4184.2|4193.2|4187.2|4189.6|4183.6|16
1725030170000|2024-08-30 15:02:50|4190.1|4184.1|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|6
1725030180000|2024-08-30 15:03:00|4189.7|4183.7|4191.7|4185.7|4191.7|4185.7|4189.6|4183.6|14
1725030190000|2024-08-30 15:03:10|4191.6|4185.6|4189.6|4183.6|4191.7|4185.7|4189.6|4183.6|3
1725030200000|2024-08-30 15:03:20|4189.7|4183.7|4189.2|4183.2|4190.6|4184.6|4189.2|4183.2|23
1725030210000|2024-08-30 15:03:30|4189.6|4183.6|4190.7|4184.7|4191.2|4185.2|4189.6|4183.6|9
1725030220000|2024-08-30 15:03:40|4190.6|4184.6|4190.6|4184.6|4190.7|4184.7|4190.6|4184.6|6
1725030230000|2024-08-30 15:03:50|4189.7|4183.7|4190.2|4184.2|4191.2|4185.2|4189.7|4183.7|18
1725030240000|2024-08-30 15:04:00|4189.7|4183.7|4190.2|4184.2|4190.6|4184.6|4188.6|4182.6|14
1725030250000|2024-08-30 15:04:10|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|5
1725030260000|2024-08-30 15:04:20|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4190.6|4184.6|1
1725030270000|2024-08-30 15:04:30|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4190.6|4184.6|4
1725030280000|2024-08-30 15:04:40|4190.6|4184.6|4190.6|4184.6|4190.7|4184.7|4190.6|4184.6|8
1725030290000|2024-08-30 15:04:50|4190.7|4184.7|4187.7|4181.7|4191.2|4185.2|4187.7|4181.7|24
1725030300000|2024-08-30 15:05:00|4186.2|4180.2|4184.7|4178.7|4186.2|4180.2|4184.7|4178.7|11
1725030310000|2024-08-30 15:05:10|4184.2|4178.2|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|17
1725030320000|2024-08-30 15:05:20|4182.7|4176.7|4181.7|4175.7|4182.7|4176.7|4181.2|4175.2|11
1725030330000|2024-08-30 15:05:30|4181.2|4175.2|4180.7|4174.7|4182.7|4176.7|4180.7|4174.7|50
1725030340000|2024-08-30 15:05:40|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|33
1725030350000|2024-08-30 15:05:50|4178.2|4172.2|4177.7|4171.7|4178.7|4172.7|4177.7|4171.7|16
1725030360000|2024-08-30 15:06:00|4176.7|4170.7|4174.7|4168.7|4177.7|4171.7|4174.7|4168.7|12
1725030370000|2024-08-30 15:06:10|||||||||3
1725030380000|2024-08-30 15:06:20|4173.8|4167.8|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|16
1725030390000|2024-08-30 15:06:30|4174.7|4168.7|4173.2|4167.2|4175.7|4169.7|4172.7|4166.7|5
1725030400000|2024-08-30 15:06:40|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|5
1725030410000|2024-08-30 15:06:50|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|4
1725030420000|2024-08-30 15:07:00|4173.2|4167.2|4171.7|4165.7|4173.2|4167.2|4171.2|4165.2|14
1725030430000|2024-08-30 15:07:10|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4171.7|4165.7|32
1725030440000|2024-08-30 15:07:20|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4170.7|4164.7|5
1725030450000|2024-08-30 15:07:30|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|14
1725030460000|2024-08-30 15:07:40|4173.2|4167.2|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|29
1725030470000|2024-08-30 15:07:50|4173.2|4167.2|4172.7|4166.7|4173.7|4167.7|4171.7|4165.7|24
1725030480000|2024-08-30 15:08:00|4173.2|4167.2|4174.7|4168.7|4174.7|4168.7|4172.7|4166.7|5
1725030490000|2024-08-30 15:08:10|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|11
1725030500000|2024-08-30 15:08:20|4172.8|4166.8|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|6
1725030510000|2024-08-30 15:08:30|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|7
1725030520000|2024-08-30 15:08:40|4171.7|4165.7|4172.7|4166.7|4172.7|4166.7|4171.7|4165.7|5
1725030530000|2024-08-30 15:08:50|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|13
1725030540000|2024-08-30 15:09:00|4170.7|4164.7|4168.7|4162.7|4170.7|4164.7|4168.7|4162.7|14
1725030550000|2024-08-30 15:09:10|4169.2|4163.2|4169.7|4163.7|4170.2|4164.2|4168.7|4162.7|12
1725030560000|2024-08-30 15:09:20|4169.2|4163.2|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|5
1725030570000|2024-08-30 15:09:30|4170.2|4164.2|4169.7|4163.7|4170.2|4164.2|4169.2|4163.2|13
1725030580000|2024-08-30 15:09:40|4169.2|4163.2|4167.7|4161.7|4169.2|4163.2|4167.7|4161.7|14
1725030590000|2024-08-30 15:09:50|4168.2|4162.2|4166.7|4160.7|4168.2|4162.2|4166.7|4160.7|28
1725030600000|2024-08-30 15:10:00|4167.2|4161.2|4164.2|4158.2|4167.2|4161.2|4162.7|4156.7|27
1725030610000|2024-08-30 15:10:10|4163.7|4157.7|4167.2|4161.2|4167.2|4161.2|4163.7|4157.7|12
1725030620000|2024-08-30 15:10:20|4166.7|4160.7|4166.2|4160.2|4166.7|4160.7|4166.2|4160.2|6
1725030630000|2024-08-30 15:10:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4163.7|4157.7|57
1725030640000|2024-08-30 15:10:40|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|5
1725030650000|2024-08-30 15:10:50|4165.7|4159.7|4166.2|4160.2|4166.7|4160.7|4165.7|4159.7|2
1725030660000|2024-08-30 15:11:00|4165.7|4159.7|4166.2|4160.2|4166.2|4160.2|4165.7|4159.7|8
1725030670000|2024-08-30 15:11:10|4165.7|4159.7|4167.2|4161.2|4167.2|4161.2|4165.7|4159.7|7
1725030680000|2024-08-30 15:11:20|4166.7|4160.7|4169.7|4163.7|4170.7|4164.7|4166.7|4160.7|42
1725030690000|2024-08-30 15:11:30|4168.7|4162.7|4167.7|4161.7|4168.7|4162.7|4167.7|4161.7|30
1725030700000|2024-08-30 15:11:40|4168.2|4162.2|4166.2|4160.2|4168.7|4162.7|4166.2|4160.2|14
1725030710000|2024-08-30 15:11:50|4166.7|4160.7|4167.7|4161.7|4168.7|4162.7|4166.7|4160.7|11
1725030720000|2024-08-30 15:12:00|4167.2|4161.2|4166.2|4160.2|4167.2|4161.2|4165.8|4159.8|5
1725030730000|2024-08-30 15:12:10|4165.7|4159.7|4167.7|4161.7|4167.7|4161.7|4165.7|4159.7|7
1725030740000|2024-08-30 15:12:20|||||||||3
1725030750000|2024-08-30 15:12:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|6
1725030760000|2024-08-30 15:12:40|4167.2|4161.2|4168.7|4162.7|4168.7|4162.7|4167.2|4161.2|10
1725030770000|2024-08-30 15:12:50|4168.2|4162.2|4167.2|4161.2|4168.2|4162.2|4167.2|4161.2|5
1725030780000|2024-08-30 15:13:00|4166.3|4160.3|4166.2|4160.2|4166.7|4160.7|4166.2|4160.2|10
1725030790000|2024-08-30 15:13:10|4165.7|4159.7|4166.7|4160.7|4166.7|4160.7|4165.7|4159.7|0
1725030800000|2024-08-30 15:13:20|4167.7|4161.7|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|7
1725030810000|2024-08-30 15:13:30|4169.2|4163.2|4169.7|4163.7|4170.2|4164.2|4168.7|4162.7|11
1725030820000|2024-08-30 15:13:40|4168.7|4162.7|4167.7|4161.7|4168.7|4162.7|4167.7|4161.7|12
1725030830000|2024-08-30 15:13:50|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4166.7|4160.7|2
1725030840000|2024-08-30 15:14:00|4166.7|4160.7|4167.7|4161.7|4167.7|4161.7|4166.7|4160.7|2
1725030850000|2024-08-30 15:14:10|4166.7|4160.7|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|2
1725030860000|2024-08-30 15:14:20|4165.8|4159.8|4166.2|4160.2|4166.7|4160.7|4165.8|4159.8|8
1725030870000|2024-08-30 15:14:30|4166.7|4160.7|4167.2|4161.2|4167.2|4161.2|4166.7|4160.7|6
1725030880000|2024-08-30 15:14:40|4167.7|4161.7|4168.2|4162.2|4168.7|4162.7|4167.7|4161.7|6
1725030890000|2024-08-30 15:14:50|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4167.2|4161.2|15
1725030900000|2024-08-30 15:15:00|4168.7|4162.7|4166.2|4160.2|4169.2|4163.2|4166.2|4160.2|27
1725030910000|2024-08-30 15:15:10|4166.7|4160.7|4167.7|4161.7|4168.7|4162.7|4166.7|4160.7|11
1725030920000|2024-08-30 15:15:20|4166.8|4160.8|4167.2|4161.2|4167.2|4161.2|4166.7|4160.7|13
1725030930000|2024-08-30 15:15:30|4166.7|4160.7|4167.2|4161.2|4167.2|4161.2|4165.7|4159.7|5
1725030940000|2024-08-30 15:15:40|4166.7|4160.7|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|9
1725030950000|2024-08-30 15:15:50|4167.2|4161.2|4168.7|4162.7|4168.7|4162.7|4166.7|4160.7|12
1725030960000|2024-08-30 15:16:00|4169.7|4163.7|4170.7|4164.7|4170.7|4164.7|4169.7|4163.7|6
1725030970000|2024-08-30 15:16:10|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4169.7|4163.7|10
1725030980000|2024-08-30 15:16:20|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|2
1725030990000|2024-08-30 15:16:30|4170.7|4164.7|4171.7|4165.7|4171.7|4165.7|4170.7|4164.7|14
1725031000000|2024-08-30 15:16:40|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|19
1725031010000|2024-08-30 15:16:50|4171.7|4165.7|4170.7|4164.7|4171.7|4165.7|4170.7|4164.7|16
1725031020000|2024-08-30 15:17:00|4171.7|4165.7|4170.7|4164.7|4171.7|4165.7|4169.2|4163.2|11
1725031030000|2024-08-30 15:17:10|4170.2|4164.2|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|5
1725031040000|2024-08-30 15:17:20|4170.2|4164.2|4169.2|4163.2|4170.7|4164.7|4169.2|4163.2|26
1725031050000|2024-08-30 15:17:30|4168.7|4162.7|4168.7|4162.7|4169.7|4163.7|4168.7|4162.7|4
1725031060000|2024-08-30 15:17:40|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|5
1725031070000|2024-08-30 15:17:50|4167.7|4161.7|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|0
1725031080000|2024-08-30 15:18:00|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4167.7|4161.7|14
1725031090000|2024-08-30 15:18:10|4167.7|4161.7|4166.7|4160.7|4167.7|4161.7|4166.7|4160.7|14
1725031100000|2024-08-30 15:18:20|4167.2|4161.2|4169.2|4163.2|4169.7|4163.7|4167.2|4161.2|13
1725031110000|2024-08-30 15:18:30|4168.7|4162.7|4170.2|4164.2|4170.2|4164.2|4168.7|4162.7|8
1725031120000|2024-08-30 15:18:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|2
1725031130000|2024-08-30 15:18:50|4168.7|4162.7|4169.2|4163.2|4169.2|4163.2|4168.7|4162.7|9
1725031140000|2024-08-30 15:19:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|1
1725031150000|2024-08-30 15:19:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|1
1725031160000|2024-08-30 15:19:20|4169.8|4163.8|4168.7|4162.7|4169.8|4163.8|4168.7|4162.7|12
1725031170000|2024-08-30 15:19:30|4169.2|4163.2|4168.7|4162.7|4169.2|4163.2|4168.7|4162.7|3
1725031180000|2024-08-30 15:19:40|4168.2|4162.2|4167.2|4161.2|4168.7|4162.7|4166.7|4160.7|8
1725031190000|2024-08-30 15:19:50|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|8
1725031200000|2024-08-30 15:20:00|4165.7|4159.7|4164.7|4158.7|4166.2|4160.2|4164.7|4158.7|10
1725031210000|2024-08-30 15:20:10|||||||||2
1725031220000|2024-08-30 15:20:20|4165.2|4159.2|4164.7|4158.7|4165.7|4159.7|4164.7|4158.7|4
1725031230000|2024-08-30 15:20:30|4165.2|4159.2|4165.7|4159.7|4165.7|4159.7|4165.2|4159.2|2
1725031240000|2024-08-30 15:20:40|4166.7|4160.7|4167.2|4161.2|4167.2|4161.2|4165.7|4159.7|12
1725031250000|2024-08-30 15:20:50|4167.7|4161.7|4167.2|4161.2|4168.2|4162.2|4166.7|4160.7|19
1725031260000|2024-08-30 15:21:00|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|2
1725031270000|2024-08-30 15:21:10|4168.7|4162.7|4167.7|4161.7|4169.2|4163.2|4167.7|4161.7|29
1725031280000|2024-08-30 15:21:20|4167.8|4161.8|4166.7|4160.7|4167.8|4161.8|4166.7|4160.7|3
1725031290000|2024-08-30 15:21:30|4166.8|4160.8|4165.7|4159.7|4166.8|4160.8|4165.7|4159.7|4
1725031300000|2024-08-30 15:21:40|4165.3|4159.3|4163.7|4157.7|4165.3|4159.3|4163.7|4157.7|24
1725031310000|2024-08-30 15:21:50|4163.2|4157.2|4165.2|4159.2|4165.2|4159.2|4163.2|4157.2|30
1725031320000|2024-08-30 15:22:00|4165.3|4159.3|4163.8|4157.8|4165.3|4159.3|4163.3|4157.3|31
1725031330000|2024-08-30 15:22:10|4163.7|4157.7|4165.8|4159.8|4166.2|4160.2|4163.7|4157.7|7
1725031340000|2024-08-30 15:22:20|4165.7|4159.7|4165.2|4159.2|4165.8|4159.8|4165.2|4159.2|5
1725031350000|2024-08-30 15:22:30|4164.8|4158.8|4165.2|4159.2|4165.7|4159.7|4164.2|4158.2|3
1725031360000|2024-08-30 15:22:40|4165.7|4159.7|4165.2|4159.2|4165.7|4159.7|4165.2|4159.2|0
1725031370000|2024-08-30 15:22:50|4164.8|4158.8|4164.2|4158.2|4165.2|4159.2|4164.2|4158.2|4
1725031380000|2024-08-30 15:23:00|4164.7|4158.7|4162.7|4156.7|4164.7|4158.7|4162.7|4156.7|14
1725031390000|2024-08-30 15:23:10|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1725031400000|2024-08-30 15:23:20|||||||||1
1725031410000|2024-08-30 15:23:30|4163.2|4157.2|4163.3|4157.3|4164.8|4158.8|4163.2|4157.2|35
1725031420000|2024-08-30 15:23:40|4163.8|4157.8|4165.3|4159.3|4165.8|4159.8|4163.8|4157.8|41
1725031430000|2024-08-30 15:23:50|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|2
1725031440000|2024-08-30 15:24:00|4164.8|4158.8|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|7
1725031450000|2024-08-30 15:24:10|4165.8|4159.8|4166.8|4160.8|4167.8|4161.8|4165.3|4159.3|7
1725031460000|2024-08-30 15:24:20|4165.8|4159.8|4165.8|4159.8|4166.3|4160.3|4165.3|4159.3|2
1725031470000|2024-08-30 15:24:30|4166.3|4160.3|4164.8|4158.8|4166.3|4160.3|4164.8|4158.8|10
1725031480000|2024-08-30 15:24:40|4164.7|4158.7|4164.7|4158.7|4164.8|4158.8|4164.7|4158.7|2
1725031490000|2024-08-30 15:24:50|4164.8|4158.8|4165.8|4159.8|4166.8|4160.8|4164.7|4158.7|12
1725031500000|2024-08-30 15:25:00|4165.7|4159.7|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|8
1725031510000|2024-08-30 15:25:10|4164.7|4158.7|4164.3|4158.3|4164.8|4158.8|4163.8|4157.8|31
1725031520000|2024-08-30 15:25:20|4164.7|4158.7|4165.3|4159.3|4165.8|4159.8|4164.7|4158.7|9
1725031530000|2024-08-30 15:25:30|4164.8|4158.8|4163.7|4157.7|4164.8|4158.8|4163.3|4157.3|6
1725031540000|2024-08-30 15:25:40|4163.3|4157.3|4162.7|4156.7|4163.7|4157.7|4162.7|4156.7|3
1725031550000|2024-08-30 15:25:50|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|3
1725031560000|2024-08-30 15:26:00|4162.8|4156.8|4162.7|4156.7|4162.8|4156.8|4162.7|4156.7|2
1725031570000|2024-08-30 15:26:10|4162.8|4156.8|4162.7|4156.7|4162.8|4156.8|4162.7|4156.7|13
1725031580000|2024-08-30 15:26:20|4162.3|4156.3|4163.2|4157.2|4163.2|4157.2|4162.3|4156.3|29
1725031590000|2024-08-30 15:26:30|4163.3|4157.3|4164.2|4158.2|4164.3|4158.3|4163.3|4157.3|7
1725031600000|2024-08-30 15:26:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4163.7|4157.7|4
1725031610000|2024-08-30 15:26:50|4164.8|4158.8|4161.8|4155.8|4164.8|4158.8|4161.8|4155.8|18
1725031620000|2024-08-30 15:27:00|4160.3|4154.3|4161.3|4155.3|4161.7|4155.7|4159.2|4153.2|30
1725031630000|2024-08-30 15:27:10|4160.8|4154.8|4162.8|4156.8|4162.8|4156.8|4160.8|4154.8|4
1725031640000|2024-08-30 15:27:20|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4160.8|4154.8|8
1725031650000|2024-08-30 15:27:30|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|7
1725031660000|2024-08-30 15:27:40|4163.7|4157.7|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|43
1725031670000|2024-08-30 15:27:50|4164.8|4158.8|4163.2|4157.2|4165.7|4159.7|4163.2|4157.2|28
1725031680000|2024-08-30 15:28:00|4163.7|4157.7|4162.7|4156.7|4163.8|4157.8|4162.7|4156.7|3
1725031690000|2024-08-30 15:28:10|4162.8|4156.8|4166.7|4160.7|4167.2|4161.2|4162.8|4156.8|6
1725031700000|2024-08-30 15:28:20|4166.8|4160.8|4164.8|4158.8|4166.8|4160.8|4164.8|4158.8|7
1725031710000|2024-08-30 15:28:30|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.7|4159.7|6
1725031720000|2024-08-30 15:28:40|||||||||2
1725031730000|2024-08-30 15:28:50|4164.3|4158.3|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|10
1725031740000|2024-08-30 15:29:00|4163.2|4157.2|4162.8|4156.8|4163.3|4157.3|4162.8|4156.8|8
1725031750000|2024-08-30 15:29:10|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|6
1725031760000|2024-08-30 15:29:20|4162.7|4156.7|4164.2|4158.2|4164.8|4158.8|4162.7|4156.7|49
1725031770000|2024-08-30 15:29:30|4163.8|4157.8|4167.7|4161.7|4167.8|4161.8|4163.8|4157.8|15
1725031780000|2024-08-30 15:29:40|4167.8|4161.8|4165.8|4159.8|4167.8|4161.8|4165.8|4159.8|11
1725031790000|2024-08-30 15:29:50|4164.8|4158.8|4165.2|4159.2|4165.2|4159.2|4164.8|4158.8|10
1725031800000|2024-08-30 15:30:00|4164.8|4158.8|4164.3|4158.3|4165.3|4159.3|4163.8|4157.8|5
1725031810000|2024-08-30 15:30:10|4164.2|4158.2|4163.8|4157.8|4164.3|4158.3|4162.8|4156.8|15
1725031820000|2024-08-30 15:30:20|4164.3|4158.3|4164.8|4158.8|4165.3|4159.3|4164.3|4158.3|10
1725031830000|2024-08-30 15:30:30|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|4
1725031840000|2024-08-30 15:30:40|4164.8|4158.8|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|3
1725031850000|2024-08-30 15:30:50|4164.8|4158.8|4162.8|4156.8|4164.8|4158.8|4162.8|4156.8|7
1725031860000|2024-08-30 15:31:00|4162.3|4156.3|4158.3|4152.3|4162.3|4156.3|4158.2|4152.2|32
1725031870000|2024-08-30 15:31:10|4158.8|4152.8|4161.2|4155.2|4161.2|4155.2|4158.8|4152.8|19
1725031880000|2024-08-30 15:31:20|4161.8|4155.8|4161.8|4155.8|4163.2|4157.2|4161.2|4155.2|9
1725031890000|2024-08-30 15:31:30|4162.2|4156.2|4162.8|4156.8|4162.8|4156.8|4162.2|4156.2|3
1725031900000|2024-08-30 15:31:40|4162.7|4156.7|4161.3|4155.3|4162.7|4156.7|4161.3|4155.3|3
1725031910000|2024-08-30 15:31:50|4160.8|4154.8|4160.3|4154.3|4160.8|4154.8|4159.8|4153.8|4
1725031920000|2024-08-30 15:32:00|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4158.8|4152.8|4
1725031930000|2024-08-30 15:32:10|4158.8|4152.8|4159.8|4153.8|4159.8|4153.8|4158.8|4152.8|18
1725031940000|2024-08-30 15:32:20|4159.7|4153.7|4160.8|4154.8|4160.8|4154.8|4159.2|4153.2|12
1725031950000|2024-08-30 15:32:30|4160.3|4154.3|4160.8|4154.8|4161.2|4155.2|4160.3|4154.3|8
1725031960000|2024-08-30 15:32:40|4160.3|4154.3|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|9
1725031970000|2024-08-30 15:32:50|4160.8|4154.8|4161.3|4155.3|4161.8|4155.8|4160.8|4154.8|5
1725031980000|2024-08-30 15:33:00|4161.8|4155.8|4164.2|4158.2|4164.2|4158.2|4161.8|4155.8|11
1725031990000|2024-08-30 15:33:10|4163.8|4157.8|4164.8|4158.8|4164.8|4158.8|4163.8|4157.8|3
1725032000000|2024-08-30 15:33:20|4165.8|4159.8|4167.2|4161.2|4167.3|4161.3|4165.7|4159.7|40
1725032010000|2024-08-30 15:33:30|4166.7|4160.7|4168.2|4162.2|4168.3|4162.3|4166.7|4160.7|5
1725032020000|2024-08-30 15:33:40|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1725032030000|2024-08-30 15:33:50|4167.8|4161.8|4170.8|4164.8|4171.2|4165.2|4167.8|4161.8|34
1725032040000|2024-08-30 15:34:00|4170.7|4164.7|4171.8|4165.8|4172.2|4166.2|4169.7|4163.7|8
1725032050000|2024-08-30 15:34:10|4172.2|4166.2|4171.8|4165.8|4172.3|4166.3|4171.7|4165.7|16
1725032060000|2024-08-30 15:34:20|4171.3|4165.3|4171.8|4165.8|4172.3|4166.3|4170.8|4164.8|9
1725032070000|2024-08-30 15:34:30|4172.2|4166.2|4170.8|4164.8|4172.2|4166.2|4170.8|4164.8|2
1725032080000|2024-08-30 15:34:40|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|2
1725032090000|2024-08-30 15:34:50|4171.8|4165.8|4171.8|4165.8|4173.2|4167.2|4171.2|4165.2|13
1725032100000|2024-08-30 15:35:00|4172.2|4166.2|4169.2|4163.2|4172.8|4166.8|4168.8|4162.8|40
1725032110000|2024-08-30 15:35:10|4168.8|4162.8|4167.8|4161.8|4169.2|4163.2|4167.2|4161.2|9
1725032120000|2024-08-30 15:35:20|4167.7|4161.7|4165.8|4159.8|4167.7|4161.7|4165.8|4159.8|5
1725032130000|2024-08-30 15:35:30|||||||||4
1725032140000|2024-08-30 15:35:40|4166.7|4160.7|4167.3|4161.3|4168.8|4162.8|4166.7|4160.7|17
1725032150000|2024-08-30 15:35:50|4167.8|4161.8|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|2
1725032160000|2024-08-30 15:36:00|4167.7|4161.7|4169.8|4163.8|4169.8|4163.8|4166.8|4160.8|68
1725032170000|2024-08-30 15:36:10|4170.2|4164.2|4171.8|4165.8|4172.2|4166.2|4170.2|4164.2|18
1725032180000|2024-08-30 15:36:20|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.2|4165.2|10
1725032190000|2024-08-30 15:36:30|4171.7|4165.7|4171.8|4165.8|4171.8|4165.8|4171.7|4165.7|5
1725032200000|2024-08-30 15:36:40|4171.7|4165.7|4173.8|4167.8|4173.8|4167.8|4171.7|4165.7|63
1725032210000|2024-08-30 15:36:50|4173.3|4167.3|4173.8|4167.8|4173.8|4167.8|4173.3|4167.3|7
1725032220000|2024-08-30 15:37:00|4174.8|4168.8|4174.7|4168.7|4175.3|4169.3|4174.3|4168.3|38
1725032230000|2024-08-30 15:37:10|4174.8|4168.8|4173.2|4167.2|4174.8|4168.8|4173.2|4167.2|9
1725032240000|2024-08-30 15:37:20|4173.3|4167.3|4172.3|4166.3|4173.8|4167.8|4172.3|4166.3|4
1725032250000|2024-08-30 15:37:30|4172.7|4166.7|4173.3|4167.3|4173.3|4167.3|4172.7|4166.7|9
1725032260000|2024-08-30 15:37:40|4173.7|4167.7|4173.8|4167.8|4174.7|4168.7|4173.7|4167.7|11
1725032270000|2024-08-30 15:37:50|4173.7|4167.7|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|6
1725032280000|2024-08-30 15:38:00|4173.7|4167.7|4172.8|4166.8|4173.7|4167.7|4171.8|4165.8|14
1725032290000|2024-08-30 15:38:10|4171.8|4165.8|4172.2|4166.2|4172.8|4166.8|4171.7|4165.7|5
1725032300000|2024-08-30 15:38:20|4172.8|4166.8|4172.2|4166.2|4172.8|4166.8|4171.8|4165.8|14
1725032310000|2024-08-30 15:38:30|4172.3|4166.3|4172.7|4166.7|4173.7|4167.7|4172.2|4166.2|44
1725032320000|2024-08-30 15:38:40|4172.8|4166.8|4172.8|4166.8|4173.2|4167.2|4172.7|4166.7|4
1725032330000|2024-08-30 15:38:50|4172.7|4166.7|4172.8|4166.8|4172.8|4166.8|4172.7|4166.7|2
1725032340000|2024-08-30 15:39:00|4172.7|4166.7|4174.2|4168.2|4174.2|4168.2|4172.7|4166.7|121
1725032350000|2024-08-30 15:39:10|4174.7|4168.7|4174.7|4168.7|4174.8|4168.8|4174.7|4168.7|7
1725032360000|2024-08-30 15:39:20|4174.8|4168.8|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|11
1725032370000|2024-08-30 15:39:30|4174.2|4168.2|4173.7|4167.7|4174.2|4168.2|4173.7|4167.7|7
1725032380000|2024-08-30 15:39:40|4173.8|4167.8|4174.3|4168.3|4174.7|4168.7|4173.7|4167.7|2
1725032390000|2024-08-30 15:39:50|4174.2|4168.2|4172.8|4166.8|4174.2|4168.2|4172.7|4166.7|10
1725032400000|2024-08-30 15:40:00|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|5
1725032410000|2024-08-30 15:40:10|4172.8|4166.8|4173.8|4167.8|4174.3|4168.3|4172.7|4166.7|5
1725032420000|2024-08-30 15:40:20|4174.2|4168.2|4174.7|4168.7|4174.7|4168.7|4173.7|4167.7|21
1725032430000|2024-08-30 15:40:30|4174.8|4168.8|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|6
1725032440000|2024-08-30 15:40:40|4175.7|4169.7|4178.7|4172.7|4179.7|4173.7|4175.7|4169.7|7
1725032450000|2024-08-30 15:40:50|4178.8|4172.8|4178.7|4172.7|4179.7|4173.7|4178.7|4172.7|8
1725032460000|2024-08-30 15:41:00|4178.2|4172.2|4176.7|4170.7|4178.7|4172.7|4176.7|4170.7|8
1725032470000|2024-08-30 15:41:10|4177.7|4171.7|4179.7|4173.7|4179.7|4173.7|4177.7|4171.7|74
1725032480000|2024-08-30 15:41:20|4181.7|4175.7|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|33
1725032490000|2024-08-30 15:41:30|4183.2|4177.2|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|11
1725032500000|2024-08-30 15:41:40|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|9
1725032510000|2024-08-30 15:41:50|4183.2|4177.2|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|2
1725032520000|2024-08-30 15:42:00|4182.2|4176.2|4180.7|4174.7|4183.2|4177.2|4179.7|4173.7|33
1725032530000|2024-08-30 15:42:10|4181.2|4175.2|4180.2|4174.2|4181.2|4175.2|4179.7|4173.7|8
1725032540000|2024-08-30 15:42:20|4179.7|4173.7|4181.2|4175.2|4181.2|4175.2|4179.7|4173.7|5
1725032550000|2024-08-30 15:42:30|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|2
1725032560000|2024-08-30 15:42:40|4181.2|4175.2|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|3
1725032570000|2024-08-30 15:42:50|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4182.2|4176.2|5
1725032580000|2024-08-30 15:43:00|4182.7|4176.7|4177.7|4171.7|4182.7|4176.7|4177.7|4171.7|12
1725032590000|2024-08-30 15:43:10|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|9
1725032600000|2024-08-30 15:43:20|4179.7|4173.7|4181.2|4175.2|4181.2|4175.2|4179.7|4173.7|4
1725032610000|2024-08-30 15:43:30|||||||||27
1725032620000|2024-08-30 15:43:40|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|0
1725032630000|2024-08-30 15:43:50|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|2
1725032640000|2024-08-30 15:44:00|4182.2|4176.2|4183.7|4177.7|4184.6|4178.6|4182.2|4176.2|61
1725032650000|2024-08-30 15:44:10|4184.2|4178.2|4184.7|4178.7|4185.7|4179.7|4184.2|4178.2|11
1725032660000|2024-08-30 15:44:20|||||||||2
1725032670000|2024-08-30 15:44:30|4185.7|4179.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|20
1725032680000|2024-08-30 15:44:40|4185.2|4179.2|4183.7|4177.7|4185.2|4179.2|4183.7|4177.7|8
1725032690000|2024-08-30 15:44:50|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4182.7|4176.7|13
1725032700000|2024-08-30 15:45:00|||||||||1
1725032710000|2024-08-30 15:45:10|4181.7|4175.7|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|8
1725032720000|2024-08-30 15:45:20|4181.2|4175.2|4182.7|4176.7|4182.7|4176.7|4180.7|4174.7|13
1725032730000|2024-08-30 15:45:30|4182.2|4176.2|4182.2|4176.2|4182.7|4176.7|4181.7|4175.7|18
1725032740000|2024-08-30 15:45:40|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|2
1725032750000|2024-08-30 15:45:50|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|11
1725032760000|2024-08-30 15:46:00|4180.7|4174.7|4179.7|4173.7|4180.7|4174.7|4179.2|4173.2|12
1725032770000|2024-08-30 15:46:10|4179.2|4173.2|4177.7|4171.7|4179.7|4173.7|4177.7|4171.7|13
1725032780000|2024-08-30 15:46:20|4176.7|4170.7|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|12
1725032790000|2024-08-30 15:46:30|||||||||1
1725032810000|2024-08-30 15:46:50|4175.7|4169.7|4173.7|4167.7|4175.7|4169.7|4173.2|4167.2|20
1725032820000|2024-08-30 15:47:00|4174.7|4168.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|9
1725032830000|2024-08-30 15:47:10|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|8
1725032840000|2024-08-30 15:47:20|4175.2|4169.2|4175.2|4169.2|4176.2|4170.2|4175.2|4169.2|27
1725032850000|2024-08-30 15:47:30|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|2
1725032860000|2024-08-30 15:47:40|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4175.7|4169.7|5
1725032870000|2024-08-30 15:47:50|4176.7|4170.7|4177.7|4171.7|4178.2|4172.2|4176.7|4170.7|6
1725032890000|2024-08-30 15:48:10|4176.3|4170.3|4178.7|4172.7|4178.7|4172.7|4176.3|4170.3|9
1725032900000|2024-08-30 15:48:20|4179.2|4173.2|4178.7|4172.7|4179.2|4173.2|4178.7|4172.7|2
1725032910000|2024-08-30 15:48:30|4177.7|4171.7|4178.2|4172.2|4178.7|4172.7|4177.7|4171.7|6
1725032920000|2024-08-30 15:48:40|4178.7|4172.7|4181.7|4175.7|4182.2|4176.2|4178.2|4172.2|21
1725032930000|2024-08-30 15:48:50|4180.3|4174.3|4180.7|4174.7|4180.7|4174.7|4180.3|4174.3|21
1725032940000|2024-08-30 15:49:00|4181.7|4175.7|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|1
1725032950000|2024-08-30 15:49:10|4180.2|4174.2|4179.7|4173.7|4180.2|4174.2|4179.7|4173.7|8
1725032960000|2024-08-30 15:49:20|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|10
1725032970000|2024-08-30 15:49:30|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4
1725032980000|2024-08-30 15:49:40|4180.7|4174.7|4181.2|4175.2|4181.7|4175.7|4180.7|4174.7|6
1725032990000|2024-08-30 15:49:50|4181.7|4175.7|4181.2|4175.2|4182.7|4176.7|4181.2|4175.2|17
1725033000000|2024-08-30 15:50:00|4180.7|4174.7|4182.2|4176.2|4182.7|4176.7|4180.2|4174.2|9
1725033010000|2024-08-30 15:50:10|4182.7|4176.7|4184.7|4178.7|4184.7|4178.7|4182.7|4176.7|10
1725033020000|2024-08-30 15:50:20|4184.2|4178.2|4185.7|4179.7|4185.7|4179.7|4184.2|4178.2|16
1725033030000|2024-08-30 15:50:30|4184.8|4178.8|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|7
1725033040000|2024-08-30 15:50:40|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|5
1725033050000|2024-08-30 15:50:50|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|6
1725033060000|2024-08-30 15:51:00|4186.7|4180.7|4189.2|4183.2|4189.2|4183.2|4186.7|4180.7|33
1725033070000|2024-08-30 15:51:10|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|3
1725033080000|2024-08-30 15:51:20|4189.7|4183.7|4189.7|4183.7|4190.2|4184.2|4189.7|4183.7|10
1725033090000|2024-08-30 15:51:30|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|6
1725033100000|2024-08-30 15:51:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.2|4183.2|1
1725033110000|2024-08-30 15:51:50|4190.7|4184.7|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|6
1725033120000|2024-08-30 15:52:00|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|45
1725033130000|2024-08-30 15:52:10|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|6
1725033140000|2024-08-30 15:52:20|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|6
1725033150000|2024-08-30 15:52:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|1
1725033160000|2024-08-30 15:52:40|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|15
1725033170000|2024-08-30 15:52:50|4190.2|4184.2|4189.7|4183.7|4190.2|4184.2|4188.7|4182.7|7
1725033180000|2024-08-30 15:53:00|4189.2|4183.2|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|9
1725033190000|2024-08-30 15:53:10|4189.7|4183.7|4190.7|4184.7|4191.2|4185.2|4189.2|4183.2|15
1725033200000|2024-08-30 15:53:20|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|8
1725033210000|2024-08-30 15:53:30|4189.2|4183.2|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|0
1725033220000|2024-08-30 15:53:40|4189.7|4183.7|4190.2|4184.2|4190.2|4184.2|4188.7|4182.7|9
1725033230000|2024-08-30 15:53:50|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|2
1725033240000|2024-08-30 15:54:00|4189.2|4183.2|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|3
1725033250000|2024-08-30 15:54:10|4189.2|4183.2|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|10
1725033260000|2024-08-30 15:54:20|4188.7|4182.7|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|8
1725033270000|2024-08-30 15:54:30|4189.2|4183.2|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|5
1725033280000|2024-08-30 15:54:40|4188.7|4182.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|3
1725033290000|2024-08-30 15:54:50|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|15
1725033300000|2024-08-30 15:55:00|4189.7|4183.7|4185.7|4179.7|4189.7|4183.7|4185.7|4179.7|52
1725033310000|2024-08-30 15:55:10|4186.7|4180.7|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|11
1725033320000|2024-08-30 15:55:20|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|13
1725033330000|2024-08-30 15:55:30|4185.7|4179.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|7
1725033340000|2024-08-30 15:55:40|4182.7|4176.7|4184.2|4178.2|4184.2|4178.2|4182.7|4176.7|21
1725033350000|2024-08-30 15:55:50|4184.7|4178.7|4184.7|4178.7|4185.2|4179.2|4184.2|4178.2|10
1725033360000|2024-08-30 15:56:00|4184.2|4178.2|4185.2|4179.2|4185.7|4179.7|4184.2|4178.2|19
1725033370000|2024-08-30 15:56:10|4184.7|4178.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|5
1725033380000|2024-08-30 15:56:20|4183.7|4177.7|4184.2|4178.2|4184.7|4178.7|4183.7|4177.7|5
1725033390000|2024-08-30 15:56:30|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|7
1725033400000|2024-08-30 15:56:40|||||||||9
1725033410000|2024-08-30 15:56:50|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|4
1725033420000|2024-08-30 15:57:00|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|14
1725033430000|2024-08-30 15:57:10|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|7
1725033440000|2024-08-30 15:57:20|||||||||2
1725033450000|2024-08-30 15:57:30|4181.7|4175.7|4182.7|4176.7|4182.7|4176.7|4180.7|4174.7|8
1725033460000|2024-08-30 15:57:40|4183.2|4177.2|4185.7|4179.7|4185.7|4179.7|4183.2|4177.2|18
1725033470000|2024-08-30 15:57:50|4186.7|4180.7|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|5
1725033480000|2024-08-30 15:58:00|4188.2|4182.2|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|9
1725033490000|2024-08-30 15:58:10|4188.2|4182.2|4188.7|4182.7|4189.7|4183.7|4188.2|4182.2|10
1725033500000|2024-08-30 15:58:20|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|13
1725033510000|2024-08-30 15:58:30|||||||||14
1725033520000|2024-08-30 15:58:40|4189.2|4183.2|4188.7|4182.7|4190.2|4184.2|4188.7|4182.7|10
1725033530000|2024-08-30 15:58:50|4188.2|4182.2|4189.7|4183.7|4190.7|4184.7|4188.2|4182.2|16
1725033540000|2024-08-30 15:59:00|4190.7|4184.7|4191.2|4185.2|4191.2|4185.2|4190.7|4184.7|26
1725033550000|2024-08-30 15:59:10|4191.7|4185.7|4190.7|4184.7|4192.2|4186.2|4190.7|4184.7|12
1725033560000|2024-08-30 15:59:20|4191.7|4185.7|4192.7|4186.7|4192.7|4186.7|4190.7|4184.7|28
1725033570000|2024-08-30 15:59:30|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4192.7|4186.7|23
1725033580000|2024-08-30 15:59:40|4192.7|4186.7|4194.7|4188.7|4194.7|4188.7|4192.7|4186.7|31
1725033590000|2024-08-30 15:59:50|4194.2|4188.2|4193.2|4187.2|4194.7|4188.7|4193.2|4187.2|14
1725033600000|2024-08-30 16:00:00|4193.7|4187.7|4192.7|4186.7|4193.7|4187.7|4192.7|4186.7|15
1725033610000|2024-08-30 16:00:10|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|3
1725033620000|2024-08-30 16:00:20|||||||||6
1725033630000|2024-08-30 16:00:30|||||||||5
1725033640000|2024-08-30 16:00:40|||||||||1
1725033650000|2024-08-30 16:00:50|4193.7|4187.7|4191.7|4185.7|4193.7|4187.7|4191.7|4185.7|18
1725033660000|2024-08-30 16:01:00|4193.2|4187.2|4193.7|4187.7|4193.7|4187.7|4192.7|4186.7|8
1725033670000|2024-08-30 16:01:10|4194.7|4188.7|4193.7|4187.7|4194.7|4188.7|4193.7|4187.7|11
1725033680000|2024-08-30 16:01:20|4192.7|4186.7|4197.2|4191.2|4197.7|4191.7|4192.7|4186.7|47
1725033690000|2024-08-30 16:01:30|4197.7|4191.7|4197.7|4191.7|4198.7|4192.7|4197.7|4191.7|7
1725033700000|2024-08-30 16:01:40|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|12
1725033710000|2024-08-30 16:01:50|4196.2|4190.2|4195.7|4189.7|4196.7|4190.7|4195.2|4189.2|13
1725033720000|2024-08-30 16:02:00|4196.2|4190.2|4195.7|4189.7|4196.2|4190.2|4195.7|4189.7|13
1725033730000|2024-08-30 16:02:10|4196.7|4190.7|4196.7|4190.7|4197.7|4191.7|4196.2|4190.2|6
1725033740000|2024-08-30 16:02:20|4197.2|4191.2|4199.2|4193.2|4199.7|4193.7|4197.2|4191.2|18
1725033750000|2024-08-30 16:02:30|4199.7|4193.7|4200.2|4194.2|4200.2|4194.2|4199.7|4193.7|10
1725033760000|2024-08-30 16:02:40|4200.7|4194.7|4201.7|4195.7|4202.7|4196.7|4200.7|4194.7|34
1725033770000|2024-08-30 16:02:50|4201.2|4195.2|4200.7|4194.7|4201.7|4195.7|4200.7|4194.7|12
1725033780000|2024-08-30 16:03:00|4199.7|4193.7|4198.7|4192.7|4199.7|4193.7|4198.7|4192.7|18
1725033790000|2024-08-30 16:03:10|4198.2|4192.2|4197.7|4191.7|4198.7|4192.7|4197.2|4191.2|15
1725033800000|2024-08-30 16:03:20|4198.7|4192.7|4197.7|4191.7|4198.7|4192.7|4196.7|4190.7|18
1725033810000|2024-08-30 16:03:30|4197.2|4191.2|4195.2|4189.2|4197.7|4191.7|4195.2|4189.2|10
1725033820000|2024-08-30 16:03:40|4195.7|4189.7|4197.2|4191.2|4197.7|4191.7|4195.7|4189.7|11
1725033830000|2024-08-30 16:03:50|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|6
1725033840000|2024-08-30 16:04:00|4196.7|4190.7|4197.2|4191.2|4197.7|4191.7|4196.7|4190.7|8
1725033850000|2024-08-30 16:04:10|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|9
1725033860000|2024-08-30 16:04:20|4197.7|4191.7|4194.7|4188.7|4197.7|4191.7|4194.7|4188.7|4
1725033870000|2024-08-30 16:04:30|||||||||4
1725033880000|2024-08-30 16:04:40|||||||||6
1725033890000|2024-08-30 16:04:50|4195.7|4189.7|4196.2|4190.2|4196.7|4190.7|4195.2|4189.2|16
1725033900000|2024-08-30 16:05:00|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|3
1725033910000|2024-08-30 16:05:10|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|8
1725033920000|2024-08-30 16:05:20|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|12
1725033930000|2024-08-30 16:05:30|4196.7|4190.7|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|2
1725033940000|2024-08-30 16:05:40|4198.7|4192.7|4199.7|4193.7|4200.2|4194.2|4198.7|4192.7|18
1725033950000|2024-08-30 16:05:50|4200.2|4194.2|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|13
1725033960000|2024-08-30 16:06:00|4198.7|4192.7|4201.2|4195.2|4201.2|4195.2|4198.7|4192.7|45
1725033970000|2024-08-30 16:06:10|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|4
1725033980000|2024-08-30 16:06:20|4202.7|4196.7|4200.7|4194.7|4202.7|4196.7|4200.7|4194.7|42
1725033990000|2024-08-30 16:06:30|4200.2|4194.2|4200.7|4194.7|4200.7|4194.7|4199.7|4193.7|18
1725034010000|2024-08-30 16:06:50|4202.7|4196.7|4203.7|4197.7|4204.7|4198.7|4202.7|4196.7|55
1725034020000|2024-08-30 16:07:00|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|20
1725034030000|2024-08-30 16:07:10|4204.2|4198.2|4204.6|4198.6|4204.7|4198.7|4204.1|4198.1|11
1725034040000|2024-08-30 16:07:20|4204.1|4198.1|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|3
1725034050000|2024-08-30 16:07:30|4204.6|4198.6|4203.7|4197.7|4204.6|4198.6|4203.7|4197.7|4
1725034060000|2024-08-30 16:07:40|4203.6|4197.6|4201.2|4195.2|4203.6|4197.6|4201.2|4195.2|107
1725034070000|2024-08-30 16:07:50|4200.7|4194.7|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|4
1725034080000|2024-08-30 16:08:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|10
1725034090000|2024-08-30 16:08:10|4199.7|4193.7|4198.2|4192.2|4199.7|4193.7|4198.2|4192.2|15
1725034100000|2024-08-30 16:08:20|4199.2|4193.2|4200.7|4194.7|4200.7|4194.7|4199.2|4193.2|9
1725034110000|2024-08-30 16:08:30|4199.7|4193.7|4200.7|4194.7|4200.7|4194.7|4199.7|4193.7|7
1725034120000|2024-08-30 16:08:40|4200.2|4194.2|4200.2|4194.2|4200.7|4194.7|4199.7|4193.7|5
1725034130000|2024-08-30 16:08:50|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.2|4194.2|26
1725034140000|2024-08-30 16:09:00|4202.2|4196.2|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|2
1725034150000|2024-08-30 16:09:10|4202.7|4196.7|4201.7|4195.7|4202.7|4196.7|4201.7|4195.7|4
1725034160000|2024-08-30 16:09:20|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4201.7|4195.7|7
1725034170000|2024-08-30 16:09:30|4201.7|4195.7|4202.2|4196.2|4202.2|4196.2|4201.7|4195.7|6
1725034180000|2024-08-30 16:09:40|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|3
1725034190000|2024-08-30 16:09:50|4203.7|4197.7|4202.7|4196.7|4203.7|4197.7|4202.7|4196.7|5
1725034200000|2024-08-30 16:10:00|||||||||5
1725034210000|2024-08-30 16:10:10|||||||||3
1725034220000|2024-08-30 16:10:20|4201.7|4195.7|4200.7|4194.7|4201.7|4195.7|4200.7|4194.7|15
1725034230000|2024-08-30 16:10:30|4201.2|4195.2|4200.7|4194.7|4201.7|4195.7|4200.7|4194.7|9
1725034240000|2024-08-30 16:10:40|4201.2|4195.2|4201.7|4195.7|4202.7|4196.7|4200.7|4194.7|16
1725034250000|2024-08-30 16:10:50|||||||||14
1725034260000|2024-08-30 16:11:00|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|18
1725034270000|2024-08-30 16:11:10|||||||||9
1725034280000|2024-08-30 16:11:20|4202.7|4196.7|4202.7|4196.7|4203.2|4197.2|4202.7|4196.7|28
1725034290000|2024-08-30 16:11:30|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4203.2|4197.2|6
1725034300000|2024-08-30 16:11:40|4204.7|4198.7|4204.2|4198.2|4204.7|4198.7|4204.2|4198.2|21
1725034310000|2024-08-30 16:11:50|4203.7|4197.7|4204.7|4198.7|4204.7|4198.7|4203.7|4197.7|2
1725034320000|2024-08-30 16:12:00|4205.7|4199.7|4204.7|4198.7|4206.2|4200.2|4204.7|4198.7|12
1725034330000|2024-08-30 16:12:10|4205.6|4199.6|4204.2|4198.2|4206.7|4200.7|4204.2|4198.2|44
1725034340000|2024-08-30 16:12:20|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.6|4197.6|4
1725034360000|2024-08-30 16:12:40|4204.7|4198.7|4205.7|4199.7|4206.7|4200.7|4204.7|4198.7|27
1725034370000|2024-08-30 16:12:50|4205.2|4199.2|4204.7|4198.7|4205.2|4199.2|4204.7|4198.7|3
1725034380000|2024-08-30 16:13:00|4203.7|4197.7|4204.2|4198.2|4204.2|4198.2|4203.2|4197.2|15
1725034390000|2024-08-30 16:13:10|4203.7|4197.7|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|0
1725034400000|2024-08-30 16:13:20|||||||||2
1725034410000|2024-08-30 16:13:30|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|6
1725034420000|2024-08-30 16:13:40|4204.6|4198.6|4204.7|4198.7|4205.6|4199.6|4204.6|4198.6|5
1725034430000|2024-08-30 16:13:50|4204.2|4198.2|4204.2|4198.2|4204.7|4198.7|4204.2|4198.2|5
1725034440000|2024-08-30 16:14:00|4204.7|4198.7|4204.2|4198.2|4204.7|4198.7|4204.2|4198.2|4
1725034450000|2024-08-30 16:14:10|4204.7|4198.7|4205.7|4199.7|4205.7|4199.7|4204.2|4198.2|5
1725034460000|2024-08-30 16:14:20|4206.7|4200.7|4205.7|4199.7|4207.2|4201.2|4205.7|4199.7|9
1725034470000|2024-08-30 16:14:30|4206.7|4200.7|4207.7|4201.7|4207.7|4201.7|4206.7|4200.7|9
1725034480000|2024-08-30 16:14:40|4207.2|4201.2|4208.7|4202.7|4208.7|4202.7|4206.7|4200.7|4
1725034490000|2024-08-30 16:14:50|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|5
1725034500000|2024-08-30 16:15:00|4206.7|4200.7|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|8
1725034510000|2024-08-30 16:15:10|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|43
1725034520000|2024-08-30 16:15:20|4204.2|4198.2|4202.7|4196.7|4204.2|4198.2|4201.2|4195.2|35
1725034530000|2024-08-30 16:15:30|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4203.2|4197.2|4
1725034540000|2024-08-30 16:15:40|4203.2|4197.2|4206.7|4200.7|4206.7|4200.7|4202.7|4196.7|18
1725034550000|2024-08-30 16:15:50|4205.7|4199.7|4206.2|4200.2|4206.7|4200.7|4205.7|4199.7|15
1725034560000|2024-08-30 16:16:00|4206.7|4200.7|4206.2|4200.2|4206.7|4200.7|4205.7|4199.7|8
1725034570000|2024-08-30 16:16:10|4206.7|4200.7|4206.2|4200.2|4206.7|4200.7|4205.7|4199.7|5
1725034580000|2024-08-30 16:16:20|4205.7|4199.7|4206.7|4200.7|4206.7|4200.7|4205.7|4199.7|7
1725034590000|2024-08-30 16:16:30|4206.2|4200.2|4205.7|4199.7|4206.2|4200.2|4205.7|4199.7|20
1725034600000|2024-08-30 16:16:40|||||||||10
1725034610000|2024-08-30 16:16:50|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|12
1725034620000|2024-08-30 16:17:00|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|1
1725034630000|2024-08-30 16:17:10|4206.7|4200.7|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|5
1725034640000|2024-08-30 16:17:20|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.2|4200.2|5
1725034650000|2024-08-30 16:17:30|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|3
1725034660000|2024-08-30 16:17:40|4206.7|4200.7|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|1
1725034670000|2024-08-30 16:17:50|||||||||23
1725034680000|2024-08-30 16:18:00|4203.7|4197.7|4200.7|4194.7|4203.7|4197.7|4200.7|4194.7|22
1725034690000|2024-08-30 16:18:10|4200.8|4194.8|4203.2|4197.2|4203.7|4197.7|4200.8|4194.8|18
1725034700000|2024-08-30 16:18:20|4203.7|4197.7|4204.7|4198.7|4204.7|4198.7|4203.7|4197.7|7
1725034710000|2024-08-30 16:18:30|4205.2|4199.2|4203.7|4197.7|4205.7|4199.7|4203.7|4197.7|15
1725034720000|2024-08-30 16:18:40|||||||||1
1725034730000|2024-08-30 16:18:50|||||||||3
1725034740000|2024-08-30 16:19:00|4204.7|4198.7|4205.7|4199.7|4205.7|4199.7|4204.7|4198.7|8
1725034750000|2024-08-30 16:19:10|4205.2|4199.2|4206.7|4200.7|4206.7|4200.7|4204.2|4198.2|17
1725034760000|2024-08-30 16:19:20|||||||||1
1725034770000|2024-08-30 16:19:30|4207.7|4201.7|4208.7|4202.7|4208.7|4202.7|4207.7|4201.7|12
1725034780000|2024-08-30 16:19:40|4208.2|4202.2|4206.7|4200.7|4208.2|4202.2|4206.7|4200.7|6
1725034790000|2024-08-30 16:19:50|||||||||12
1725034800000|2024-08-30 16:20:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|6
1725034810000|2024-08-30 16:20:10|4207.2|4201.2|4207.2|4201.2|4207.7|4201.7|4206.7|4200.7|14
1725034820000|2024-08-30 16:20:20|4207.7|4201.7|4206.2|4200.2|4207.7|4201.7|4206.2|4200.2|53
1725034830000|2024-08-30 16:20:30|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4
1725034840000|2024-08-30 16:20:40|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|2
1725034850000|2024-08-30 16:20:50|4205.7|4199.7|4204.3|4198.3|4205.7|4199.7|4203.7|4197.7|58
1725034860000|2024-08-30 16:21:00|4204.7|4198.7|4204.3|4198.3|4204.7|4198.7|4203.7|4197.7|3
1725034870000|2024-08-30 16:21:10|4204.7|4198.7|4203.7|4197.7|4204.7|4198.7|4203.7|4197.7|6
1725034880000|2024-08-30 16:21:20|4204.7|4198.7|4203.2|4197.2|4204.7|4198.7|4202.7|4196.7|38
1725034890000|2024-08-30 16:21:30|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4202.7|4196.7|4
1725034900000|2024-08-30 16:21:40|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4202.7|4196.7|7
1725034910000|2024-08-30 16:21:50|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4202.7|4196.7|6
1725034920000|2024-08-30 16:22:00|4202.7|4196.7|4202.7|4196.7|4204.2|4198.2|4201.7|4195.7|27
1725034930000|2024-08-30 16:22:10|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|6
1725034940000|2024-08-30 16:22:20|4204.2|4198.2|4203.7|4197.7|4204.7|4198.7|4203.7|4197.7|8
1725034950000|2024-08-30 16:22:30|4204.2|4198.2|4204.7|4198.7|4204.7|4198.7|4204.2|4198.2|11
1725034960000|2024-08-30 16:22:40|4205.7|4199.7|4202.7|4196.7|4205.7|4199.7|4202.7|4196.7|19
1725034970000|2024-08-30 16:22:50|4201.7|4195.7|4199.7|4193.7|4201.7|4195.7|4199.7|4193.7|16
1725034980000|2024-08-30 16:23:00|4200.2|4194.2|4201.7|4195.7|4201.7|4195.7|4200.2|4194.2|5
1725034990000|2024-08-30 16:23:10|4200.8|4194.8|4199.8|4193.8|4200.8|4194.8|4199.8|4193.8|11
1725035000000|2024-08-30 16:23:20|4198.8|4192.8|4197.7|4191.7|4198.8|4192.8|4197.7|4191.7|15
1725035010000|2024-08-30 16:23:30|4196.7|4190.7|4195.7|4189.7|4196.7|4190.7|4195.7|4189.7|14
1725035020000|2024-08-30 16:23:40|4196.2|4190.2|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|5
1725035030000|2024-08-30 16:23:50|4196.2|4190.2|4193.7|4187.7|4196.2|4190.2|4192.3|4186.3|93
1725035040000|2024-08-30 16:24:00|||||||||27
1725035050000|2024-08-30 16:24:10|||||||||1
1725035060000|2024-08-30 16:24:20|4192.7|4186.7|4192.3|4186.3|4192.7|4186.7|4191.7|4185.7|25
1725035070000|2024-08-30 16:24:30|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|10
1725035080000|2024-08-30 16:24:40|4192.8|4186.8|4192.7|4186.7|4193.7|4187.7|4192.7|4186.7|5
1725035090000|2024-08-30 16:24:50|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|5
1725035100000|2024-08-30 16:25:00|4192.2|4186.2|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|21
1725035110000|2024-08-30 16:25:10|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|5
1725035120000|2024-08-30 16:25:20|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4
1725035130000|2024-08-30 16:25:30|4192.2|4186.2|4192.3|4186.3|4192.3|4186.3|4192.2|4186.2|2
1725035140000|2024-08-30 16:25:40|4191.7|4185.7|4189.7|4183.7|4191.7|4185.7|4188.7|4182.7|37
1725035150000|2024-08-30 16:25:50|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|10
1725035160000|2024-08-30 16:26:00|4190.2|4184.2|4191.7|4185.7|4191.7|4185.7|4190.2|4184.2|5
1725035170000|2024-08-30 16:26:10|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|1
1725035180000|2024-08-30 16:26:20|4191.7|4185.7|4191.3|4185.3|4191.7|4185.7|4191.2|4185.2|3
1725035190000|2024-08-30 16:26:30|4191.2|4185.2|4191.7|4185.7|4193.7|4187.7|4190.7|4184.7|7
1725035200000|2024-08-30 16:26:40|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|4
1725035210000|2024-08-30 16:26:50|4193.2|4187.2|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|8
1725035220000|2024-08-30 16:27:00|4194.7|4188.7|4196.2|4190.2|4196.2|4190.2|4193.7|4187.7|7
1725035230000|2024-08-30 16:27:10|4195.8|4189.8|4196.7|4190.7|4196.7|4190.7|4195.8|4189.8|18
1725035240000|2024-08-30 16:27:20|4197.7|4191.7|4197.3|4191.3|4197.7|4191.7|4197.2|4191.2|3
1725035250000|2024-08-30 16:27:30|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|7
1725035260000|2024-08-30 16:27:40|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|4
1725035270000|2024-08-30 16:27:50|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.2|4191.2|1
1725035280000|2024-08-30 16:28:00|||||||||15
1725035290000|2024-08-30 16:28:10|4198.7|4192.7|4199.2|4193.2|4199.7|4193.7|4198.7|4192.7|31
1725035300000|2024-08-30 16:28:20|4199.7|4193.7|4199.7|4193.7|4200.2|4194.2|4199.2|4193.2|10
1725035310000|2024-08-30 16:28:30|4200.2|4194.2|4198.7|4192.7|4200.7|4194.7|4198.7|4192.7|33
1725035320000|2024-08-30 16:28:40|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|2
1725035330000|2024-08-30 16:28:50|4198.2|4192.2|4196.8|4190.8|4198.2|4192.2|4196.8|4190.8|9
1725035340000|2024-08-30 16:29:00|4196.7|4190.7|4195.7|4189.7|4196.7|4190.7|4195.7|4189.7|5
1725035350000|2024-08-30 16:29:10|||||||||1
1725035360000|2024-08-30 16:29:20|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|7
1725035370000|2024-08-30 16:29:30|4194.3|4188.3|4194.7|4188.7|4194.7|4188.7|4192.7|4186.7|8
1725035380000|2024-08-30 16:29:40|4193.8|4187.8|4194.3|4188.3|4194.7|4188.7|4193.8|4187.8|7
1725035390000|2024-08-30 16:29:50|4194.7|4188.7|4194.7|4188.7|4195.2|4189.2|4194.7|4188.7|4
1725035400000|2024-08-30 16:30:00|4194.2|4188.2|4195.7|4189.7|4195.7|4189.7|4194.2|4188.2|8
1725035410000|2024-08-30 16:30:10|||||||||2
1725035420000|2024-08-30 16:30:20|4194.8|4188.8|4194.7|4188.7|4194.8|4188.8|4194.7|4188.7|5
1725035430000|2024-08-30 16:30:30|4193.7|4187.7|4194.2|4188.2|4195.2|4189.2|4193.7|4187.7|35
1725035440000|2024-08-30 16:30:40|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4193.7|4187.7|4
1725035450000|2024-08-30 16:30:50|4193.7|4187.7|4192.2|4186.2|4193.7|4187.7|4192.2|4186.2|10
1725035460000|2024-08-30 16:31:00|4191.7|4185.7|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|3
1725035470000|2024-08-30 16:31:10|4191.7|4185.7|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|14
1725035480000|2024-08-30 16:31:20|4191.2|4185.2|4191.7|4185.7|4192.7|4186.7|4190.7|4184.7|12
1725035490000|2024-08-30 16:31:30|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|2
1725035500000|2024-08-30 16:31:40|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|7
1725035510000|2024-08-30 16:31:50|||||||||3
1725035520000|2024-08-30 16:32:00|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4189.8|4183.8|17
1725035530000|2024-08-30 16:32:10|4191.7|4185.7|4188.8|4182.8|4191.7|4185.7|4188.8|4182.8|33
1725035540000|2024-08-30 16:32:20|4188.7|4182.7|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|7
1725035550000|2024-08-30 16:32:30|4188.8|4182.8|4190.2|4184.2|4190.2|4184.2|4188.8|4182.8|5
1725035560000|2024-08-30 16:32:40|4190.7|4184.7|4191.7|4185.7|4191.7|4185.7|4190.7|4184.7|3
1725035570000|2024-08-30 16:32:50|4190.7|4184.7|4191.7|4185.7|4191.7|4185.7|4190.7|4184.7|8
1725035580000|2024-08-30 16:33:00|4192.2|4186.2|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|4
1725035590000|2024-08-30 16:33:10|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|3
1725035600000|2024-08-30 16:33:20|4191.7|4185.7|4192.7|4186.7|4192.8|4186.8|4191.7|4185.7|6
1725035610000|2024-08-30 16:33:30|4192.8|4186.8|4192.7|4186.7|4192.8|4186.8|4191.8|4185.8|12
1725035620000|2024-08-30 16:33:40|4191.7|4185.7|4192.7|4186.7|4192.7|4186.7|4191.7|4185.7|7
1725035630000|2024-08-30 16:33:50|4190.2|4184.2|4191.7|4185.7|4192.2|4186.2|4190.2|4184.2|15
1725035640000|2024-08-30 16:34:00|4189.7|4183.7|4188.7|4182.7|4190.2|4184.2|4188.7|4182.7|26
1725035650000|2024-08-30 16:34:10|4187.8|4181.8|4188.7|4182.7|4188.7|4182.7|4187.3|4181.3|13
1725035660000|2024-08-30 16:34:20|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|7
1725035670000|2024-08-30 16:34:30|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|41
1725035680000|2024-08-30 16:34:40|4187.2|4181.2|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|10
1725035690000|2024-08-30 16:34:50|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|7
1725035700000|2024-08-30 16:35:00|4187.2|4181.2|4187.7|4181.7|4188.2|4182.2|4186.7|4180.7|10
1725035710000|2024-08-30 16:35:10|||||||||3
1725035720000|2024-08-30 16:35:20|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|9
1725035730000|2024-08-30 16:35:30|4185.7|4179.7|4187.2|4181.2|4187.2|4181.2|4185.7|4179.7|6
1725035740000|2024-08-30 16:35:40|4187.7|4181.7|4187.7|4181.7|4188.2|4182.2|4186.7|4180.7|8
1725035750000|2024-08-30 16:35:50|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4187.2|4181.2|3
1725035760000|2024-08-30 16:36:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4
1725035770000|2024-08-30 16:36:10|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|5
1725035780000|2024-08-30 16:36:20|4188.2|4182.2|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|3
1725035790000|2024-08-30 16:36:30|4189.2|4183.2|4187.7|4181.7|4189.2|4183.2|4187.7|4181.7|7
1725035800000|2024-08-30 16:36:40|||||||||8
1725035810000|2024-08-30 16:36:50|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|5
1725035820000|2024-08-30 16:37:00|4186.7|4180.7|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|7
1725035830000|2024-08-30 16:37:10|4185.7|4179.7|4186.7|4180.7|4186.7|4180.7|4184.7|4178.7|29
1725035840000|2024-08-30 16:37:20|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|14
1725035850000|2024-08-30 16:37:30|4186.2|4180.2|4187.7|4181.7|4187.7|4181.7|4186.2|4180.2|6
1725035870000|2024-08-30 16:37:50|||||||||3
1725035880000|2024-08-30 16:38:00|4186.8|4180.8|4187.2|4181.2|4187.7|4181.7|4186.7|4180.7|9
1725035890000|2024-08-30 16:38:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|3
1725035900000|2024-08-30 16:38:20|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|5
1725035910000|2024-08-30 16:38:30|4188.2|4182.2|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|6
1725035920000|2024-08-30 16:38:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|14
1725035930000|2024-08-30 16:38:50|4190.7|4184.7|4189.2|4183.2|4190.7|4184.7|4189.2|4183.2|19
1725035940000|2024-08-30 16:39:00|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|8
1725035950000|2024-08-30 16:39:10|4188.2|4182.2|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|7
1725035960000|2024-08-30 16:39:20|4188.7|4182.7|4188.2|4182.2|4189.2|4183.2|4188.2|4182.2|6
1725035970000|2024-08-30 16:39:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|6
1725035980000|2024-08-30 16:39:40|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|1
1725035990000|2024-08-30 16:39:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|5
1725036000000|2024-08-30 16:40:00|4187.7|4181.7|4187.2|4181.2|4187.7|4181.7|4186.8|4180.8|9
1725036010000|2024-08-30 16:40:10|4187.7|4181.7|4184.7|4178.7|4187.7|4181.7|4184.2|4178.2|13
1725036020000|2024-08-30 16:40:20|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|8
1725036030000|2024-08-30 16:40:30|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|11
1725036040000|2024-08-30 16:40:40|4185.7|4179.7|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|3
1725036050000|2024-08-30 16:40:50|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.7|4179.7|1
1725036060000|2024-08-30 16:41:00|4185.7|4179.7|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|20
1725036070000|2024-08-30 16:41:10|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|4
1725036080000|2024-08-30 16:41:20|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|14
1725036090000|2024-08-30 16:41:30|4184.7|4178.7|4183.7|4177.7|4185.2|4179.2|4183.7|4177.7|19
1725036100000|2024-08-30 16:41:40|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|8
1725036110000|2024-08-30 16:41:50|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|10
1725036120000|2024-08-30 16:42:00|4183.7|4177.7|4183.2|4177.2|4183.7|4177.7|4183.2|4177.2|16
1725036130000|2024-08-30 16:42:10|4183.7|4177.7|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|6
1725036140000|2024-08-30 16:42:20|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4183.2|4177.2|4
1725036150000|2024-08-30 16:42:30|4182.7|4176.7|4181.7|4175.7|4182.7|4176.7|4181.7|4175.7|21
1725036160000|2024-08-30 16:42:40|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|6
1725036170000|2024-08-30 16:42:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|11
1725036180000|2024-08-30 16:43:00|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|13
1725036190000|2024-08-30 16:43:10|4183.7|4177.7|4184.2|4178.2|4184.2|4178.2|4183.7|4177.7|9
1725036200000|2024-08-30 16:43:20|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|7
1725036210000|2024-08-30 16:43:30|4184.2|4178.2|4185.7|4179.7|4185.7|4179.7|4184.2|4178.2|9
1725036220000|2024-08-30 16:43:40|||||||||3
1725036230000|2024-08-30 16:43:50|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4183.7|4177.7|13
1725036240000|2024-08-30 16:44:00|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|10
1725036250000|2024-08-30 16:44:10|4184.8|4178.8|4184.2|4178.2|4184.8|4178.8|4183.8|4177.8|10
1725036260000|2024-08-30 16:44:20|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|6
1725036270000|2024-08-30 16:44:30|||||||||3
1725036280000|2024-08-30 16:44:40|||||||||3
1725036290000|2024-08-30 16:44:50|4185.3|4179.3|4187.2|4181.2|4187.2|4181.2|4185.2|4179.2|214
1725036300000|2024-08-30 16:45:00|4187.7|4181.7|4184.7|4178.7|4187.7|4181.7|4183.7|4177.7|33
1725036320000|2024-08-30 16:45:20|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|55
1725036330000|2024-08-30 16:45:30|4184.7|4178.7|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|8
1725036340000|2024-08-30 16:45:40|4185.7|4179.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|0
1725036350000|2024-08-30 16:45:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|5
1725036360000|2024-08-30 16:46:00|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|8
1725036370000|2024-08-30 16:46:10|4183.7|4177.7|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|6
1725036380000|2024-08-30 16:46:20|4182.7|4176.7|4180.7|4174.7|4182.7|4176.7|4180.7|4174.7|10
1725036390000|2024-08-30 16:46:30|4181.7|4175.7|4182.2|4176.2|4182.7|4176.7|4181.7|4175.7|13
1725036400000|2024-08-30 16:46:40|4181.7|4175.7|4183.2|4177.2|4183.2|4177.2|4181.2|4175.2|21
1725036410000|2024-08-30 16:46:50|4182.7|4176.7|4181.7|4175.7|4183.2|4177.2|4181.7|4175.7|7
1725036420000|2024-08-30 16:47:00|4182.2|4176.2|4183.7|4177.7|4183.7|4177.7|4182.2|4176.2|17
1725036430000|2024-08-30 16:47:10|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|6
1725036440000|2024-08-30 16:47:20|||||||||3
1725036450000|2024-08-30 16:47:30|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|1
1725036460000|2024-08-30 16:47:40|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|5
1725036470000|2024-08-30 16:47:50|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|1
1725036480000|2024-08-30 16:48:00|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4182.7|4176.7|8
1725036490000|2024-08-30 16:48:10|4182.2|4176.2|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|4
1725036500000|2024-08-30 16:48:20|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|7
1725036510000|2024-08-30 16:48:30|4183.7|4177.7|4185.7|4179.7|4185.7|4179.7|4183.7|4177.7|7
1725036520000|2024-08-30 16:48:40|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4184.7|4178.7|8
1725036530000|2024-08-30 16:48:50|4186.2|4180.2|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|7
1725036540000|2024-08-30 16:49:00|4186.7|4180.7|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|7
1725036550000|2024-08-30 16:49:10|||||||||2
1725036560000|2024-08-30 16:49:20|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|7
1725036570000|2024-08-30 16:49:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|3
1725036580000|2024-08-30 16:49:40|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|9
1725036590000|2024-08-30 16:49:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|7
1725036600000|2024-08-30 16:50:00|4185.2|4179.2|4185.7|4179.7|4186.2|4180.2|4185.2|4179.2|9
1725036610000|2024-08-30 16:50:10|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|16
1725036620000|2024-08-30 16:50:20|4185.7|4179.7|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|15
1725036630000|2024-08-30 16:50:30|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|1
1725036640000|2024-08-30 16:50:40|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|9
1725036650000|2024-08-30 16:50:50|4185.7|4179.7|4186.7|4180.7|4186.7|4180.7|4185.7|4179.7|9
1725036660000|2024-08-30 16:51:00|4186.2|4180.2|4186.7|4180.7|4187.7|4181.7|4186.2|4180.2|4
1725036670000|2024-08-30 16:51:10|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|11
1725036680000|2024-08-30 16:51:20|4185.7|4179.7|4187.7|4181.7|4187.7|4181.7|4185.7|4179.7|13
1725036690000|2024-08-30 16:51:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|9
1725036700000|2024-08-30 16:51:40|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|8
1725036710000|2024-08-30 16:51:50|||||||||2
1725036720000|2024-08-30 16:52:00|4190.6|4184.6|4190.2|4184.2|4191.7|4185.7|4189.7|4183.7|16
1725036730000|2024-08-30 16:52:10|4190.7|4184.7|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|9
1725036740000|2024-08-30 16:52:20|4191.2|4185.2|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|7
1725036750000|2024-08-30 16:52:30|||||||||5
1725036760000|2024-08-30 16:52:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|12
1725036770000|2024-08-30 16:52:50|||||||||2
1725036780000|2024-08-30 16:53:00|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|5
1725036790000|2024-08-30 16:53:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4
1725036800000|2024-08-30 16:53:20|4189.2|4183.2|4190.7|4184.7|4190.7|4184.7|4189.2|4183.2|13
1725036810000|2024-08-30 16:53:30|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|15
1725036820000|2024-08-30 16:53:40|4191.2|4185.2|4191.2|4185.2|4191.7|4185.7|4190.7|4184.7|21
1725036830000|2024-08-30 16:53:50|4190.7|4184.7|4191.7|4185.7|4191.7|4185.7|4190.7|4184.7|4
1725036840000|2024-08-30 16:54:00|4191.6|4185.6|4190.7|4184.7|4191.6|4185.6|4190.7|4184.7|3
1725036850000|2024-08-30 16:54:10|||||||||4
1725036860000|2024-08-30 16:54:20|||||||||1
1725036870000|2024-08-30 16:54:30|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|8
1725036880000|2024-08-30 16:54:40|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|16
1725036890000|2024-08-30 16:54:50|4191.7|4185.7|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|4
1725036900000|2024-08-30 16:55:00|4192.7|4186.7|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|15
1725036910000|2024-08-30 16:55:10|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|9
1725036920000|2024-08-30 16:55:20|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4190.7|4184.7|24
1725036930000|2024-08-30 16:55:30|||||||||2
1725036940000|2024-08-30 16:55:40|||||||||6
1725036950000|2024-08-30 16:55:50|4192.7|4186.7|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|15
1725036960000|2024-08-30 16:56:00|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|19
1725036970000|2024-08-30 16:56:10|||||||||9
1725036980000|2024-08-30 16:56:20|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|14
1725036990000|2024-08-30 16:56:30|4192.2|4186.2|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|8
1725037000000|2024-08-30 16:56:40|||||||||8
1725037010000|2024-08-30 16:56:50|||||||||20
1725037020000|2024-08-30 16:57:00|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|11
1725037030000|2024-08-30 16:57:10|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|23
1725037040000|2024-08-30 16:57:20|4188.2|4182.2|4189.7|4183.7|4189.7|4183.7|4187.7|4181.7|5
1725037050000|2024-08-30 16:57:30|||||||||4
1725037060000|2024-08-30 16:57:40|4188.7|4182.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|29
1725037070000|2024-08-30 16:57:50|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|11
1725037080000|2024-08-30 16:58:00|4189.2|4183.2|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|1
1725037090000|2024-08-30 16:58:10|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|2
1725037100000|2024-08-30 16:58:20|4190.2|4184.2|4188.7|4182.7|4190.2|4184.2|4188.7|4182.7|12
1725037110000|2024-08-30 16:58:30|4187.7|4181.7|4188.7|4182.7|4188.7|4182.7|4187.7|4181.7|6
1725037120000|2024-08-30 16:58:40|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.2|4181.2|5
1725037130000|2024-08-30 16:58:50|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|14
1725037140000|2024-08-30 16:59:00|4187.2|4181.2|4184.7|4178.7|4187.7|4181.7|4184.7|4178.7|8
1725037150000|2024-08-30 16:59:10|4185.7|4179.7|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|14
1725037160000|2024-08-30 16:59:20|4186.2|4180.2|4186.2|4180.2|4186.6|4180.6|4185.7|4179.7|1
1725037170000|2024-08-30 16:59:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|29
1725037180000|2024-08-30 16:59:40|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|2
1725037190000|2024-08-30 16:59:50|4185.7|4179.7|4186.7|4180.7|4186.7|4180.7|4185.7|4179.7|15
1725037200000|2024-08-30 17:00:00|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|14
1725037210000|2024-08-30 17:00:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1725037220000|2024-08-30 17:00:20|4186.2|4180.2|4189.2|4183.2|4189.2|4183.2|4185.7|4179.7|18
1725037230000|2024-08-30 17:00:30|4189.1|4183.1|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|17
1725037240000|2024-08-30 17:00:40|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|3
1725037250000|2024-08-30 17:00:50|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|17
1725037260000|2024-08-30 17:01:00|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|12
1725037270000|2024-08-30 17:01:10|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|6
1725037280000|2024-08-30 17:01:20|4190.2|4184.2|4189.7|4183.7|4190.6|4184.6|4189.7|4183.7|8
1725037290000|2024-08-30 17:01:30|4190.7|4184.7|4192.7|4186.7|4192.7|4186.7|4190.7|4184.7|8
1725037300000|2024-08-30 17:01:40|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|4
1725037310000|2024-08-30 17:01:50|4192.6|4186.6|4192.7|4186.7|4192.7|4186.7|4192.6|4186.6|7
1725037320000|2024-08-30 17:02:00|||||||||4
1725037330000|2024-08-30 17:02:10|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|4
1725037340000|2024-08-30 17:02:20|4193.7|4187.7|4191.7|4185.7|4193.7|4187.7|4191.7|4185.7|6
1725037350000|2024-08-30 17:02:30|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|3
1725037360000|2024-08-30 17:02:40|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|12
1725037370000|2024-08-30 17:02:50|4190.2|4184.2|4189.7|4183.7|4190.7|4184.7|4189.7|4183.7|3
1725037380000|2024-08-30 17:03:00|4189.2|4183.2|4186.7|4180.7|4189.2|4183.2|4186.7|4180.7|6
1725037390000|2024-08-30 17:03:10|4186.2|4180.2|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|5
1725037400000|2024-08-30 17:03:20|4185.2|4179.2|4184.7|4178.7|4185.7|4179.7|4183.7|4177.7|14
1725037410000|2024-08-30 17:03:30|||||||||8
1725037420000|2024-08-30 17:03:40|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|12
1725037430000|2024-08-30 17:03:50|||||||||8
1725037440000|2024-08-30 17:04:00|4184.7|4178.7|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|7
1725037450000|2024-08-30 17:04:10|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4183.7|4177.7|29
1725037460000|2024-08-30 17:04:20|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|4
1725037470000|2024-08-30 17:04:30|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|7
1725037480000|2024-08-30 17:04:40|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|5
1725037490000|2024-08-30 17:04:50|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|3
1725037500000|2024-08-30 17:05:00|4186.7|4180.7|4185.2|4179.2|4187.2|4181.2|4185.2|4179.2|8
1725037510000|2024-08-30 17:05:10|4185.6|4179.6|4186.2|4180.2|4186.7|4180.7|4185.6|4179.6|12
1725037520000|2024-08-30 17:05:20|4186.6|4180.6|4186.2|4180.2|4186.6|4180.6|4185.7|4179.7|6
1725037530000|2024-08-30 17:05:30|4186.7|4180.7|4188.7|4182.7|4188.7|4182.7|4186.7|4180.7|11
1725037540000|2024-08-30 17:05:40|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|2
1725037550000|2024-08-30 17:05:50|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4189.1|4183.1|3
1725037560000|2024-08-30 17:06:00|4190.2|4184.2|4190.7|4184.7|4191.2|4185.2|4190.2|4184.2|12
1725037570000|2024-08-30 17:06:10|4191.2|4185.2|4190.2|4184.2|4191.7|4185.7|4189.7|4183.7|9
1725037580000|2024-08-30 17:06:20|4189.7|4183.7|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|5
1725037590000|2024-08-30 17:06:30|4189.7|4183.7|4185.7|4179.7|4189.7|4183.7|4185.7|4179.7|18
1725037600000|2024-08-30 17:06:40|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|11
1725037610000|2024-08-30 17:06:50|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4
1725037620000|2024-08-30 17:07:00|||||||||2
1725037630000|2024-08-30 17:07:10|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|19
1725037640000|2024-08-30 17:07:20|4186.1|4180.1|4187.2|4181.2|4187.2|4181.2|4185.7|4179.7|3
1725037650000|2024-08-30 17:07:30|4186.7|4180.7|4187.7|4181.7|4188.2|4182.2|4186.7|4180.7|8
1725037670000|2024-08-30 17:07:50|4188.2|4182.2|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|8
1725037680000|2024-08-30 17:08:00|4189.7|4183.7|4189.2|4183.2|4190.2|4184.2|4189.1|4183.1|31
1725037690000|2024-08-30 17:08:10|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|17
1725037700000|2024-08-30 17:08:20|4189.2|4183.2|4188.2|4182.2|4189.2|4183.2|4188.2|4182.2|14
1725037710000|2024-08-30 17:08:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|1
1725037720000|2024-08-30 17:08:40|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|1
1725037730000|2024-08-30 17:08:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.6|4181.6|5
1725037740000|2024-08-30 17:09:00|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|40
1725037750000|2024-08-30 17:09:10|4188.1|4182.1|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|5
1725037760000|2024-08-30 17:09:20|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4187.2|4181.2|11
1725037770000|2024-08-30 17:09:30|4188.1|4182.1|4188.7|4182.7|4189.2|4183.2|4188.1|4182.1|6
1725037780000|2024-08-30 17:09:40|4188.2|4182.2|4188.2|4182.2|4188.7|4182.7|4188.2|4182.2|10
1725037800000|2024-08-30 17:10:00|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|14
1725037810000|2024-08-30 17:10:10|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|13
1725037820000|2024-08-30 17:10:20|4189.6|4183.6|4189.2|4183.2|4190.2|4184.2|4188.7|4182.7|8
1725037830000|2024-08-30 17:10:30|4188.7|4182.7|4189.2|4183.2|4189.2|4183.2|4188.7|4182.7|7
1725037840000|2024-08-30 17:10:40|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|7
1725037850000|2024-08-30 17:10:50|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|2
1725037860000|2024-08-30 17:11:00|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|4
1725037870000|2024-08-30 17:11:10|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.2|4181.2|12
1725037880000|2024-08-30 17:11:20|||||||||1
1725037890000|2024-08-30 17:11:30|4187.6|4181.6|4187.7|4181.7|4187.7|4181.7|4187.6|4181.6|7
1725037900000|2024-08-30 17:11:40|4186.7|4180.7|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|6
1725037910000|2024-08-30 17:11:50|4186.6|4180.6|4186.2|4180.2|4186.6|4180.6|4186.2|4180.2|14
1725037920000|2024-08-30 17:12:00|4185.7|4179.7|4183.2|4177.2|4185.7|4179.7|4183.2|4177.2|9
1725037930000|2024-08-30 17:12:10|4183.7|4177.7|4182.2|4176.2|4184.7|4178.7|4181.7|4175.7|12
1725037940000|2024-08-30 17:12:20|4181.2|4175.2|4181.7|4175.7|4182.2|4176.2|4180.7|4174.7|34
1725037950000|2024-08-30 17:12:30|4182.2|4176.2|4184.2|4178.2|4184.7|4178.7|4182.2|4176.2|20
1725037960000|2024-08-30 17:12:40|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4183.7|4177.7|21
1725037970000|2024-08-30 17:12:50|4184.6|4178.6|4185.2|4179.2|4185.2|4179.2|4184.6|4178.6|4
1725037980000|2024-08-30 17:13:00|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|5
1725037990000|2024-08-30 17:13:10|4186.2|4180.2|4187.2|4181.2|4187.7|4181.7|4186.2|4180.2|22
1725038000000|2024-08-30 17:13:20|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|10
1725038010000|2024-08-30 17:13:30|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1725038020000|2024-08-30 17:13:40|4189.7|4183.7|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|19
1725038030000|2024-08-30 17:13:50|4189.7|4183.7|4192.2|4186.2|4192.2|4186.2|4189.7|4183.7|47
1725038040000|2024-08-30 17:14:00|4191.7|4185.7|4192.7|4186.7|4194.1|4188.1|4190.2|4184.2|106
1725038050000|2024-08-30 17:14:10|4193.2|4187.2|4193.7|4187.7|4194.7|4188.7|4193.2|4187.2|100
1725038060000|2024-08-30 17:14:20|4194.7|4188.7|4196.2|4190.2|4196.2|4190.2|4194.7|4188.7|23
1725038070000|2024-08-30 17:14:30|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|11
1725038080000|2024-08-30 17:14:40|||||||||1
1725038090000|2024-08-30 17:14:50|4196.2|4190.2|4195.7|4189.7|4197.7|4191.7|4195.7|4189.7|20
1725038100000|2024-08-30 17:15:00|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4193.7|4187.7|7
1725038110000|2024-08-30 17:15:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|15
1725038120000|2024-08-30 17:15:20|4194.2|4188.2|4194.2|4188.2|4194.6|4188.6|4193.7|4187.7|39
1725038130000|2024-08-30 17:15:30|4193.7|4187.7|4194.7|4188.7|4194.7|4188.7|4193.7|4187.7|10
1725038140000|2024-08-30 17:15:40|4195.2|4189.2|4196.1|4190.1|4196.1|4190.1|4195.2|4189.2|1
1725038150000|2024-08-30 17:15:50|4196.2|4190.2|4193.2|4187.2|4196.2|4190.2|4193.2|4187.2|22
1725038160000|2024-08-30 17:16:00|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|10
1725038170000|2024-08-30 17:16:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|0
1725038180000|2024-08-30 17:16:20|4194.2|4188.2|4195.7|4189.7|4195.7|4189.7|4194.2|4188.2|5
1725038190000|2024-08-30 17:16:30|4196.2|4190.2|4193.7|4187.7|4196.6|4190.6|4193.7|4187.7|18
1725038200000|2024-08-30 17:16:40|4193.6|4187.6|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|2
1725038210000|2024-08-30 17:16:50|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|9
1725038220000|2024-08-30 17:17:00|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|10
1725038230000|2024-08-30 17:17:10|4194.2|4188.2|4194.7|4188.7|4194.7|4188.7|4192.7|4186.7|19
1725038240000|2024-08-30 17:17:20|4194.6|4188.6|4193.7|4187.7|4194.6|4188.6|4193.7|4187.7|6
1725038250000|2024-08-30 17:17:30|4194.2|4188.2|4194.2|4188.2|4194.7|4188.7|4193.7|4187.7|16
1725038260000|2024-08-30 17:17:40|4193.7|4187.7|4194.7|4188.7|4194.7|4188.7|4193.7|4187.7|3
1725038270000|2024-08-30 17:17:50|4195.1|4189.1|4195.7|4189.7|4195.7|4189.7|4194.7|4188.7|62
1725038290000|2024-08-30 17:18:10|||||||||1
1725038300000|2024-08-30 17:18:20|4196.6|4190.6|4195.2|4189.2|4196.6|4190.6|4194.7|4188.7|12
1725038310000|2024-08-30 17:18:30|4195.7|4189.7|4194.7|4188.7|4195.7|4189.7|4194.7|4188.7|6
1725038320000|2024-08-30 17:18:40|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|2
1725038330000|2024-08-30 17:18:50|4193.2|4187.2|4193.7|4187.7|4194.2|4188.2|4192.7|4186.7|10
1725038340000|2024-08-30 17:19:00|4194.2|4188.2|4195.6|4189.6|4195.6|4189.6|4193.7|4187.7|7
1725038350000|2024-08-30 17:19:10|4195.1|4189.1|4196.6|4190.6|4196.6|4190.6|4194.6|4188.6|11
1725038360000|2024-08-30 17:19:20|4196.1|4190.1|4195.1|4189.1|4196.1|4190.1|4195.1|4189.1|2
1725038370000|2024-08-30 17:19:30|4194.6|4188.6|4195.1|4189.1|4195.6|4189.6|4194.6|4188.6|3
1725038380000|2024-08-30 17:19:40|4194.6|4188.6|4196.1|4190.1|4196.1|4190.1|4194.6|4188.6|1
1725038390000|2024-08-30 17:19:50|4196.6|4190.6|4197.1|4191.1|4197.1|4191.1|4196.1|4190.1|10
1725038400000|2024-08-30 17:20:00|4197.6|4191.6|4199.1|4193.1|4200.6|4194.6|4197.6|4191.6|28
1725038410000|2024-08-30 17:20:10|4199.6|4193.6|4199.1|4193.1|4199.6|4193.6|4199.1|4193.1|1
1725038420000|2024-08-30 17:20:20|4199.6|4193.6|4198.1|4192.1|4199.6|4193.6|4197.6|4191.6|31
1725038430000|2024-08-30 17:20:30|4197.6|4191.6|4196.6|4190.6|4197.6|4191.6|4196.6|4190.6|7
1725038440000|2024-08-30 17:20:40|4197.1|4191.1|4197.6|4191.6|4197.6|4191.6|4197.1|4191.1|3
1725038450000|2024-08-30 17:20:50|4196.6|4190.6|4197.1|4191.1|4197.6|4191.6|4196.6|4190.6|8
1725038460000|2024-08-30 17:21:00|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4195.6|4189.6|13
1725038470000|2024-08-30 17:21:10|4197.6|4191.6|4196.6|4190.6|4197.6|4191.6|4196.6|4190.6|5
1725038480000|2024-08-30 17:21:20|4197.1|4191.1|4197.1|4191.1|4198.1|4192.1|4197.1|4191.1|8
1725038490000|2024-08-30 17:21:30|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.2|4191.2|1
1725038500000|2024-08-30 17:21:40|4196.6|4190.6|4195.2|4189.2|4196.6|4190.6|4195.1|4189.1|37
1725038510000|2024-08-30 17:21:50|4195.6|4189.6|4195.2|4189.2|4195.6|4189.6|4194.6|4188.6|14
1725038520000|2024-08-30 17:22:00|4194.6|4188.6|4195.2|4189.2|4195.6|4189.6|4194.6|4188.6|2
1725038530000|2024-08-30 17:22:10|4195.6|4189.6|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|2
1725038550000|2024-08-30 17:22:30|4195.1|4189.1|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|11
1725038560000|2024-08-30 17:22:40|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4193.6|4187.6|14
1725038570000|2024-08-30 17:22:50|4194.7|4188.7|4195.1|4189.1|4195.1|4189.1|4194.7|4188.7|2
1725038580000|2024-08-30 17:23:00|4196.1|4190.1|4196.6|4190.6|4196.7|4190.7|4196.1|4190.1|1
1725038590000|2024-08-30 17:23:10|4196.7|4190.7|4198.6|4192.6|4198.6|4192.6|4196.7|4190.7|7
1725038600000|2024-08-30 17:23:20|4199.1|4193.1|4198.1|4192.1|4199.1|4193.1|4197.6|4191.6|6
1725038610000|2024-08-30 17:23:30|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1725038620000|2024-08-30 17:23:40|4196.6|4190.6|4197.1|4191.1|4197.1|4191.1|4196.6|4190.6|3
1725038630000|2024-08-30 17:23:50|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4197.1|4191.1|1
1725038640000|2024-08-30 17:24:00|4196.6|4190.6|4198.1|4192.1|4198.1|4192.1|4196.6|4190.6|2
1725038650000|2024-08-30 17:24:10|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1725038670000|2024-08-30 17:24:30|4198.1|4192.1|4196.6|4190.6|4198.1|4192.1|4196.6|4190.6|12
1725038680000|2024-08-30 17:24:40|4197.1|4191.1|4197.1|4191.1|4197.6|4191.6|4196.6|4190.6|11
1725038690000|2024-08-30 17:24:50|4196.6|4190.6|4195.7|4189.7|4196.6|4190.6|4195.7|4189.7|1
1725038700000|2024-08-30 17:25:00|4196.6|4190.6|4192.7|4186.7|4196.6|4190.6|4192.7|4186.7|13
1725038710000|2024-08-30 17:25:10|4192.6|4186.6|4193.6|4187.6|4193.6|4187.6|4192.6|4186.6|7
1725038720000|2024-08-30 17:25:20|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|1
1725038730000|2024-08-30 17:25:30|4193.1|4187.1|4193.2|4187.2|4194.1|4188.1|4192.7|4186.7|24
1725038740000|2024-08-30 17:25:40|4193.1|4187.1|4193.2|4187.2|4193.2|4187.2|4193.1|4187.1|0
1725038750000|2024-08-30 17:25:50|4192.6|4186.6|4194.1|4188.1|4194.1|4188.1|4192.6|4186.6|1
1725038760000|2024-08-30 17:26:00|4193.7|4187.7|4194.6|4188.6|4194.7|4188.7|4193.6|4187.6|2
1725038770000|2024-08-30 17:26:10|4194.7|4188.7|4195.6|4189.6|4196.1|4190.1|4194.7|4188.7|14
1725038780000|2024-08-30 17:26:20|4196.1|4190.1|4196.6|4190.6|4196.6|4190.6|4195.6|4189.6|10
1725038790000|2024-08-30 17:26:30|4196.1|4190.1|4194.6|4188.6|4196.6|4190.6|4194.6|4188.6|18
1725038800000|2024-08-30 17:26:40|||||||||1
1725038810000|2024-08-30 17:26:50|4195.6|4189.6|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|5
1725038820000|2024-08-30 17:27:00|4196.1|4190.1|4198.1|4192.1|4198.1|4192.1|4196.1|4190.1|4
1725038830000|2024-08-30 17:27:10|4199.6|4193.6|4198.6|4192.6|4199.6|4193.6|4198.6|4192.6|32
1725038840000|2024-08-30 17:27:20|4199.1|4193.1|4199.6|4193.6|4200.6|4194.6|4199.1|4193.1|7
1725038850000|2024-08-30 17:27:30|4200.6|4194.6|4201.6|4195.6|4202.6|4196.6|4200.6|4194.6|6
1725038860000|2024-08-30 17:27:40|4201.1|4195.1|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|9
1725038870000|2024-08-30 17:27:50|4202.6|4196.6|4201.6|4195.6|4202.6|4196.6|4201.6|4195.6|2
1725038880000|2024-08-30 17:28:00|4202.6|4196.6|4203.6|4197.6|4203.6|4197.6|4202.1|4196.1|13
1725038890000|2024-08-30 17:28:10|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|10
1725038900000|2024-08-30 17:28:20|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|7
1725038910000|2024-08-30 17:28:30|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|5
1725038930000|2024-08-30 17:28:50|4203.6|4197.6|4204.6|4198.6|4204.6|4198.6|4203.6|4197.6|20
1725038940000|2024-08-30 17:29:00|4204.1|4198.1|4204.6|4198.6|4204.6|4198.6|4203.6|4197.6|8
1725038950000|2024-08-30 17:29:10|4205.1|4199.1|4206.1|4200.1|4206.6|4200.6|4205.1|4199.1|12
1725038960000|2024-08-30 17:29:20|4206.6|4200.6|4207.6|4201.6|4208.1|4202.1|4206.6|4200.6|20
1725038970000|2024-08-30 17:29:30|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|19
1725038980000|2024-08-30 17:29:40|||||||||3
1725038990000|2024-08-30 17:29:50|4208.1|4202.1|4208.6|4202.6|4209.1|4203.1|4208.1|4202.1|19
1725039000000|2024-08-30 17:30:00|4209.1|4203.1|4209.6|4203.6|4209.6|4203.6|4209.1|4203.1|3
1725039010000|2024-08-30 17:30:10|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|17
1725039020000|2024-08-30 17:30:20|4209.1|4203.1|4209.1|4203.1|4210.1|4204.1|4208.6|4202.6|14
1725039030000|2024-08-30 17:30:30|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|13
1725039040000|2024-08-30 17:30:40|||||||||4
1725039050000|2024-08-30 17:30:50|4208.1|4202.1|4205.6|4199.6|4208.1|4202.1|4205.6|4199.6|12
1725039060000|2024-08-30 17:31:00|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4204.6|4198.6|9
1725039070000|2024-08-30 17:31:10|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4204.6|4198.6|4
1725039080000|2024-08-30 17:31:20|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.2|4199.2|8
1725039090000|2024-08-30 17:31:30|4205.6|4199.6|4205.7|4199.7|4205.7|4199.7|4205.6|4199.6|2
1725039100000|2024-08-30 17:31:40|4205.6|4199.6|4205.7|4199.7|4205.7|4199.7|4204.7|4198.7|7
1725039110000|2024-08-30 17:31:50|4205.2|4199.2|4207.6|4201.6|4207.6|4201.6|4204.7|4198.7|25
1725039120000|2024-08-30 17:32:00|4207.7|4201.7|4208.7|4202.7|4209.1|4203.1|4207.1|4201.1|39
1725039130000|2024-08-30 17:32:10|4209.6|4203.6|4211.1|4205.1|4211.6|4205.6|4209.6|4203.6|115
1725039140000|2024-08-30 17:32:20|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4210.6|4204.6|51
1725039150000|2024-08-30 17:32:30|4210.6|4204.6|4210.6|4204.6|4211.1|4205.1|4210.1|4204.1|18
1725039160000|2024-08-30 17:32:40|4209.7|4203.7|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|20
1725039170000|2024-08-30 17:32:50|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|5
1725039180000|2024-08-30 17:33:00|4210.1|4204.1|4206.7|4200.7|4210.1|4204.1|4206.6|4200.6|18
1725039190000|2024-08-30 17:33:10|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|3
1725039200000|2024-08-30 17:33:20|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|3
1725039210000|2024-08-30 17:33:30|4206.1|4200.1|4205.6|4199.6|4206.1|4200.1|4204.6|4198.6|33
1725039240000|2024-08-30 17:34:00|4206.1|4200.1|4205.6|4199.6|4206.6|4200.6|4205.1|4199.1|18
1725039250000|2024-08-30 17:34:10|4206.1|4200.1|4205.6|4199.6|4206.1|4200.1|4205.1|4199.1|13
1725039260000|2024-08-30 17:34:20|4205.5|4199.5|4206.6|4200.6|4206.6|4200.6|4204.1|4198.1|12
1725039270000|2024-08-30 17:34:30|||||||||3
1725039280000|2024-08-30 17:34:40|||||||||1
1725039290000|2024-08-30 17:34:50|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4
1725039300000|2024-08-30 17:35:00|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|2
1725039310000|2024-08-30 17:35:10|4204.1|4198.1|4205.1|4199.1|4206.1|4200.1|4204.1|4198.1|9
1725039320000|2024-08-30 17:35:20|4205.6|4199.6|4205.1|4199.1|4205.6|4199.6|4204.6|4198.6|8
1725039330000|2024-08-30 17:35:30|4204.6|4198.6|4207.6|4201.6|4207.6|4201.6|4204.6|4198.6|9
1725039340000|2024-08-30 17:35:40|4208.1|4202.1|4208.1|4202.1|4208.6|4202.6|4207.6|4201.6|17
1725039350000|2024-08-30 17:35:50|4207.6|4201.6|4206.6|4200.6|4207.6|4201.6|4206.6|4200.6|10
1725039360000|2024-08-30 17:36:00|4207.6|4201.6|4208.1|4202.1|4209.1|4203.1|4207.1|4201.1|44
1725039370000|2024-08-30 17:36:10|4207.6|4201.6|4208.6|4202.6|4209.1|4203.1|4207.6|4201.6|10
1725039380000|2024-08-30 17:36:20|||||||||1
1725039390000|2024-08-30 17:36:30|4209.6|4203.6|4208.6|4202.6|4209.6|4203.6|4208.6|4202.6|21
1725039400000|2024-08-30 17:36:40|4208.1|4202.1|4205.6|4199.6|4208.1|4202.1|4205.6|4199.6|8
1725039410000|2024-08-30 17:36:50|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|9
1725039420000|2024-08-30 17:37:00|4204.6|4198.6|4205.6|4199.6|4205.6|4199.6|4204.6|4198.6|9
1725039430000|2024-08-30 17:37:10|4206.1|4200.1|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|7
1725039440000|2024-08-30 17:37:20|4204.6|4198.6|4206.6|4200.6|4206.6|4200.6|4204.6|4198.6|27
1725039450000|2024-08-30 17:37:30|4207.6|4201.6|4207.6|4201.6|4208.1|4202.1|4207.1|4201.1|24
1725039460000|2024-08-30 17:37:40|4205.6|4199.6|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|37
1725039470000|2024-08-30 17:37:50|4206.1|4200.1|4205.6|4199.6|4207.1|4201.1|4205.6|4199.6|19
1725039480000|2024-08-30 17:38:00|4204.6|4198.6|4206.1|4200.1|4206.6|4200.6|4204.6|4198.6|13
1725039490000|2024-08-30 17:38:10|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|6
1725039500000|2024-08-30 17:38:20|4205.6|4199.6|4206.6|4200.6|4206.6|4200.6|4205.6|4199.6|2
1725039510000|2024-08-30 17:38:30|4206.1|4200.1|4206.6|4200.6|4207.6|4201.6|4206.1|4200.1|14
1725039520000|2024-08-30 17:38:40|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|2
1725039530000|2024-08-30 17:38:50|4207.6|4201.6|4208.1|4202.1|4209.1|4203.1|4207.6|4201.6|21
1725039540000|2024-08-30 17:39:00|4208.6|4202.6|4210.1|4204.1|4210.1|4204.1|4208.6|4202.6|29
1725039550000|2024-08-30 17:39:10|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4
1725039570000|2024-08-30 17:39:30|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|17
1725039580000|2024-08-30 17:39:40|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|0
1725039590000|2024-08-30 17:39:50|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4
1725039600000|2024-08-30 17:40:00|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|7
1725039610000|2024-08-30 17:40:10|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4209.6|4203.6|13
1725039620000|2024-08-30 17:40:20|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|7
1725039630000|2024-08-30 17:40:30|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.6|4203.6|2
1725039640000|2024-08-30 17:40:40|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|2
1725039650000|2024-08-30 17:40:50|||||||||4
1725039660000|2024-08-30 17:41:00|4210.6|4204.6|4209.6|4203.6|4210.6|4204.6|4209.6|4203.6|24
1725039670000|2024-08-30 17:41:10|||||||||5
1725039680000|2024-08-30 17:41:20|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|12
1725039690000|2024-08-30 17:41:30|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|8
1725039700000|2024-08-30 17:41:40|4208.6|4202.6|4209.6|4203.6|4209.6|4203.6|4208.6|4202.6|4
1725039710000|2024-08-30 17:41:50|||||||||10
1725039720000|2024-08-30 17:42:00|4209.1|4203.1|4209.6|4203.6|4209.6|4203.6|4208.6|4202.6|7
1725039730000|2024-08-30 17:42:10|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|5
1725039740000|2024-08-30 17:42:20|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|11
1725039750000|2024-08-30 17:42:30|4206.6|4200.6|4208.6|4202.6|4208.6|4202.6|4206.6|4200.6|16
1725039760000|2024-08-30 17:42:40|||||||||4
1725039770000|2024-08-30 17:42:50|4209.1|4203.1|4207.6|4201.6|4209.6|4203.6|4207.6|4201.6|13
1725039780000|2024-08-30 17:43:00|4208.6|4202.6|4206.1|4200.1|4208.6|4202.6|4205.6|4199.6|30
1725039790000|2024-08-30 17:43:10|4206.6|4200.6|4205.6|4199.6|4206.6|4200.6|4205.6|4199.6|1
1725039800000|2024-08-30 17:43:20|4206.1|4200.1|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|5
1725039810000|2024-08-30 17:43:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|7
1725039820000|2024-08-30 17:43:40|4205.6|4199.6|4206.1|4200.1|4206.6|4200.6|4205.6|4199.6|5
1725039830000|2024-08-30 17:43:50|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|7
1725039840000|2024-08-30 17:44:00|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|3
1725039850000|2024-08-30 17:44:10|||||||||8
1725039860000|2024-08-30 17:44:20|4206.6|4200.6|4208.1|4202.1|4208.1|4202.1|4206.6|4200.6|37
1725039870000|2024-08-30 17:44:30|4207.6|4201.6|4208.6|4202.6|4208.6|4202.6|4207.6|4201.6|14
1725039880000|2024-08-30 17:44:40|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|10
1725039890000|2024-08-30 17:44:50|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|15
1725039900000|2024-08-30 17:45:00|||||||||21
1725039910000|2024-08-30 17:45:10|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4209.6|4203.6|27
1725039920000|2024-08-30 17:45:20|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|7
1725039930000|2024-08-30 17:45:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|9
1725039940000|2024-08-30 17:45:40|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|4
1725039950000|2024-08-30 17:45:50|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4211.1|4205.1|5
1725039960000|2024-08-30 17:46:00|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|14
1725039980000|2024-08-30 17:46:20|||||||||5
1725039990000|2024-08-30 17:46:30|4212.1|4206.1|4212.6|4206.6|4212.6|4206.6|4212.1|4206.1|8
1725040000000|2024-08-30 17:46:40|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.1|4205.1|9
1725040010000|2024-08-30 17:46:50|||||||||9
1725040020000|2024-08-30 17:47:00|4212.6|4206.6|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|27
1725040030000|2024-08-30 17:47:10|4213.6|4207.6|4216.6|4210.6|4216.6|4210.6|4213.6|4207.6|40
1725040040000|2024-08-30 17:47:20|4217.1|4211.1|4218.6|4212.6|4218.6|4212.6|4216.6|4210.6|50
1725040050000|2024-08-30 17:47:30|4220.6|4214.6|4217.6|4211.6|4220.6|4214.6|4217.6|4211.6|80
1725040060000|2024-08-30 17:47:40|4218.1|4212.1|4220.6|4214.6|4221.1|4215.1|4218.1|4212.1|186
1725040070000|2024-08-30 17:47:50|4220.1|4214.1|4220.1|4214.1|4220.5|4214.5|4219.6|4213.6|8
1725040080000|2024-08-30 17:48:00|4218.6|4212.6|4216.1|4210.1|4218.6|4212.6|4215.6|4209.6|17
1725040090000|2024-08-30 17:48:10|4216.6|4210.6|4215.6|4209.6|4217.6|4211.6|4215.6|4209.6|31
1725040100000|2024-08-30 17:48:20|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1725040110000|2024-08-30 17:48:30|4215.6|4209.6|4216.6|4210.6|4216.6|4210.6|4215.6|4209.6|15
1725040120000|2024-08-30 17:48:40|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|13
1725040130000|2024-08-30 17:48:50|4218.1|4212.1|4219.1|4213.1|4219.1|4213.1|4217.6|4211.6|6
1725040140000|2024-08-30 17:49:00|4219.6|4213.6|4220.1|4214.1|4220.1|4214.1|4219.1|4213.1|4
1725040150000|2024-08-30 17:49:10|4220.6|4214.6|4222.6|4216.6|4222.6|4216.6|4220.6|4214.6|18
1725040160000|2024-08-30 17:49:20|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|25
1725040170000|2024-08-30 17:49:30|||||||||1
1725040180000|2024-08-30 17:49:40|||||||||5
1725040190000|2024-08-30 17:49:50|||||||||8
1725040200000|2024-08-30 17:50:00|4220.6|4214.6|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|35
1725040210000|2024-08-30 17:50:10|4219.6|4213.6|4220.6|4214.6|4220.6|4214.6|4219.1|4213.1|16
1725040220000|2024-08-30 17:50:20|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|14
1725040230000|2024-08-30 17:50:30|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.6|4212.6|39
1725040240000|2024-08-30 17:50:40|4219.6|4213.6|4218.6|4212.6|4219.6|4213.6|4216.6|4210.6|58
1725040250000|2024-08-30 17:50:50|4219.1|4213.1|4213.6|4207.6|4219.1|4213.1|4213.6|4207.6|98
1725040260000|2024-08-30 17:51:00|4214.1|4208.1|4215.6|4209.6|4215.6|4209.6|4213.6|4207.6|28
1725040270000|2024-08-30 17:51:10|4214.6|4208.6|4215.1|4209.1|4215.6|4209.6|4214.6|4208.6|12
1725040280000|2024-08-30 17:51:20|4215.6|4209.6|4216.1|4210.1|4220.6|4214.6|4215.6|4209.6|100
1725040290000|2024-08-30 17:51:30|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.1|4210.1|2
1725040300000|2024-08-30 17:51:40|4217.1|4211.1|4216.1|4210.1|4217.6|4211.6|4215.6|4209.6|17
1725040310000|2024-08-30 17:51:50|4215.6|4209.6|4217.1|4211.1|4217.1|4211.1|4215.1|4209.1|46
1725040320000|2024-08-30 17:52:00|4216.6|4210.6|4218.1|4212.1|4218.6|4212.6|4216.6|4210.6|19
1725040330000|2024-08-30 17:52:10|4217.6|4211.6|4218.6|4212.6|4220.1|4214.1|4217.6|4211.6|9
1725040340000|2024-08-30 17:52:20|4219.1|4213.1|4219.6|4213.6|4219.6|4213.6|4218.6|4212.6|39
1725040350000|2024-08-30 17:52:30|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|29
1725040360000|2024-08-30 17:52:40|4220.1|4214.1|4220.6|4214.6|4220.6|4214.6|4218.6|4212.6|18
1725040370000|2024-08-30 17:52:50|4221.1|4215.1|4221.6|4215.6|4221.6|4215.6|4220.6|4214.6|14
1725040380000|2024-08-30 17:53:00|4220.6|4214.6|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|29
1725040390000|2024-08-30 17:53:10|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|3
1725040400000|2024-08-30 17:53:20|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|27
1725040410000|2024-08-30 17:53:30|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|12
1725040420000|2024-08-30 17:53:40|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|95
1725040430000|2024-08-30 17:53:50|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|22
1725040440000|2024-08-30 17:54:00|4220.6|4214.6|4221.6|4215.6|4222.1|4216.1|4220.6|4214.6|22
1725040450000|2024-08-30 17:54:10|||||||||11
1725040460000|2024-08-30 17:54:20|4221.5|4215.5|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|93
1725040470000|2024-08-30 17:54:30|4221.1|4215.1|4218.1|4212.1|4221.1|4215.1|4218.1|4212.1|40
1725040480000|2024-08-30 17:54:40|4218|4212|4218.1|4212.1|4218.6|4212.6|4218|4212|8
1725040490000|2024-08-30 17:54:50|4218|4212|4217.6|4211.6|4218|4212|4217.5|4211.5|25
1725040500000|2024-08-30 17:55:00|4217.1|4211.1|4220.6|4214.6|4220.6|4214.6|4217.1|4211.1|44
1725040510000|2024-08-30 17:55:10|4220.1|4214.1|4220.1|4214.1|4220.5|4214.5|4220.1|4214.1|28
1725040520000|2024-08-30 17:55:20|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4219.6|4213.6|9
1725040530000|2024-08-30 17:55:30|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|20
1725040540000|2024-08-30 17:55:40|4220.1|4214.1|4222.5|4216.5|4222.5|4216.5|4219.6|4213.6|16
1725040550000|2024-08-30 17:55:50|4221.6|4215.6|4220.6|4214.6|4222|4216|4219.6|4213.6|37
1725040560000|2024-08-30 17:56:00|4220.5|4214.5|4220.6|4214.6|4220.6|4214.6|4220.5|4214.5|29
1725040570000|2024-08-30 17:56:10|||||||||13
1725040580000|2024-08-30 17:56:20|4220.5|4214.5|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|12
1725040590000|2024-08-30 17:56:30|4220.5|4214.5|4220.6|4214.6|4220.6|4214.6|4219.6|4213.6|14
1725040600000|2024-08-30 17:56:40|||||||||2
1725040610000|2024-08-30 17:56:50|4220.1|4214.1|4220.5|4214.5|4220.6|4214.6|4220|4214|20
1725040620000|2024-08-30 17:57:00|4220.6|4214.6|4220.5|4214.5|4220.6|4214.6|4220.5|4214.5|1
1725040630000|2024-08-30 17:57:10|4218.6|4212.6|4217.6|4211.6|4218.6|4212.6|4217.6|4211.6|46
1725040640000|2024-08-30 17:57:20|4216.6|4210.6|4217.1|4211.1|4217.5|4211.5|4216.6|4210.6|23
1725040650000|2024-08-30 17:57:30|4217.5|4211.5|4220|4214|4220.1|4214.1|4217.5|4211.5|23
1725040660000|2024-08-30 17:57:40|4219.6|4213.6|4220.5|4214.5|4220.5|4214.5|4219.6|4213.6|43
1725040670000|2024-08-30 17:57:50|4220.1|4214.1|4220.6|4214.6|4221.5|4215.5|4220.1|4214.1|42
1725040680000|2024-08-30 17:58:00|4220.5|4214.5|4222.5|4216.5|4222.5|4216.5|4220.5|4214.5|11
1725040690000|2024-08-30 17:58:10|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|1
1725040700000|2024-08-30 17:58:20|4222.5|4216.5|4222.6|4216.6|4222.6|4216.6|4222.5|4216.5|22
1725040710000|2024-08-30 17:58:30|4222.5|4216.5|4219.1|4213.1|4222.5|4216.5|4219.1|4213.1|82
1725040720000|2024-08-30 17:58:40|4219.6|4213.6|4222.5|4216.5|4222.6|4216.6|4219.6|4213.6|112
1725040730000|2024-08-30 17:58:50|4221.6|4215.6|4221.1|4215.1|4222.1|4216.1|4221.1|4215.1|8
1725040740000|2024-08-30 17:59:00|4221.6|4215.6|4222|4216|4222|4216|4220.1|4214.1|34
1725040750000|2024-08-30 17:59:10|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1725040760000|2024-08-30 17:59:20|4222.6|4216.6|4222.5|4216.5|4223.5|4217.5|4222.5|4216.5|17
1725040770000|2024-08-30 17:59:30|4222.6|4216.6|4222.5|4216.5|4222.6|4216.6|4222.5|4216.5|0
1725040780000|2024-08-30 17:59:40|4222.6|4216.6|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|20
1725040790000|2024-08-30 17:59:50|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.5|4215.5|41
1725040800000|2024-08-30 18:00:00|4222.5|4216.5|4220.6|4214.6|4222.5|4216.5|4220|4214|29
1725040810000|2024-08-30 18:00:10|4220|4214|4221.6|4215.6|4222|4216|4219.6|4213.6|20
1725040820000|2024-08-30 18:00:20|4221.5|4215.5|4219.5|4213.5|4221.5|4215.5|4219.5|4213.5|17
1725040830000|2024-08-30 18:00:30|4218.6|4212.6|4217.6|4211.6|4219|4213|4217.6|4211.6|21
1725040840000|2024-08-30 18:00:40|4218.5|4212.5|4217.5|4211.5|4218.5|4212.5|4217|4211|16
1725040850000|2024-08-30 18:00:50|4217.6|4211.6|4217|4211|4218|4212|4216.6|4210.6|42
1725040860000|2024-08-30 18:01:00|4216.6|4210.6|4217.1|4211.1|4217.6|4211.6|4216.6|4210.6|11
1725040870000|2024-08-30 18:01:10|4217.6|4211.6|4215.6|4209.6|4218.6|4212.6|4215.1|4209.1|104
1725040880000|2024-08-30 18:01:20|4214.6|4208.6|4213.6|4207.6|4214.6|4208.6|4213.6|4207.6|33
1725040890000|2024-08-30 18:01:30|4211.6|4205.6|4209.6|4203.6|4211.6|4205.6|4209.6|4203.6|87
1725040900000|2024-08-30 18:01:40|4210.1|4204.1|4210.1|4204.1|4210.6|4204.6|4209.6|4203.6|19
1725040910000|2024-08-30 18:01:50|4211.1|4205.1|4210.6|4204.6|4211.6|4205.6|4210.6|4204.6|63
1725040920000|2024-08-30 18:02:00|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|6
1725040930000|2024-08-30 18:02:10|4210.6|4204.6|4211.6|4205.6|4211.6|4205.6|4210.6|4204.6|16
1725040940000|2024-08-30 18:02:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|10
1725040950000|2024-08-30 18:02:30|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|4
1725040960000|2024-08-30 18:02:40|4211.6|4205.6|4208.6|4202.6|4212.1|4206.1|4208.6|4202.6|23
1725040970000|2024-08-30 18:02:50|4209.6|4203.6|4207.6|4201.6|4209.6|4203.6|4206.6|4200.6|45
1725040980000|2024-08-30 18:03:00|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|21
1725040990000|2024-08-30 18:03:10|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|21
1725041000000|2024-08-30 18:03:20|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|9
1725041010000|2024-08-30 18:03:30|4206.6|4200.6|4207.6|4201.6|4207.6|4201.6|4206.6|4200.6|9
1725041020000|2024-08-30 18:03:40|4207.1|4201.1|4206.6|4200.6|4207.6|4201.6|4206.6|4200.6|16
1725041030000|2024-08-30 18:03:50|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4206.6|4200.6|30
1725041040000|2024-08-30 18:04:00|4207.6|4201.6|4206.1|4200.1|4207.6|4201.6|4205.6|4199.6|27
1725041050000|2024-08-30 18:04:10|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|10
1725041060000|2024-08-30 18:04:20|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|17
1725041070000|2024-08-30 18:04:30|4205.1|4199.1|4205.1|4199.1|4205.6|4199.6|4205.1|4199.1|27
1725041080000|2024-08-30 18:04:40|4204.6|4198.6|4203.1|4197.1|4204.6|4198.6|4202.6|4196.6|32
1725041090000|2024-08-30 18:04:50|4202.6|4196.6|4202.1|4196.1|4202.7|4196.7|4202.1|4196.1|25
1725041100000|2024-08-30 18:05:00|4202.2|4196.2|4202.6|4196.6|4202.6|4196.6|4201.1|4195.1|24
1725041110000|2024-08-30 18:05:10|4203.6|4197.6|4203.6|4197.6|4204.6|4198.6|4202.6|4196.6|35
1725041120000|2024-08-30 18:05:20|4204.1|4198.1|4204.2|4198.2|4204.6|4198.6|4204.1|4198.1|20
1725041130000|2024-08-30 18:05:30|4204.1|4198.1|4205.6|4199.6|4205.6|4199.6|4203.7|4197.7|28
1725041140000|2024-08-30 18:05:40|||||||||8
1725041150000|2024-08-30 18:05:50|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|49
1725041160000|2024-08-30 18:06:00|4207.1|4201.1|4208.6|4202.6|4208.6|4202.6|4207.1|4201.1|125
1725041170000|2024-08-30 18:06:10|4209.6|4203.6|4212.1|4206.1|4212.6|4206.6|4209.1|4203.1|43
1725041180000|2024-08-30 18:06:20|4211.6|4205.6|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|8
1725041190000|2024-08-30 18:06:30|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4210.6|4204.6|58
1725041200000|2024-08-30 18:06:40|4211.1|4205.1|4209.6|4203.6|4211.1|4205.1|4208.6|4202.6|35
1725041210000|2024-08-30 18:06:50|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|45
1725041220000|2024-08-30 18:07:00|4210.1|4204.1|4207.6|4201.6|4210.1|4204.1|4207.6|4201.6|40
1725041230000|2024-08-30 18:07:10|||||||||23
1725041240000|2024-08-30 18:07:20|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.1|4202.1|49
1725041250000|2024-08-30 18:07:30|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|12
1725041260000|2024-08-30 18:07:40|4208.1|4202.1|4207.6|4201.6|4208.2|4202.2|4207.6|4201.6|38
1725041270000|2024-08-30 18:07:50|4208.6|4202.6|4208.1|4202.1|4208.6|4202.6|4207.7|4201.7|17
1725041280000|2024-08-30 18:08:00|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.6|4201.6|45
1725041290000|2024-08-30 18:08:10|||||||||21
1725041300000|2024-08-30 18:08:20|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|21
1725041310000|2024-08-30 18:08:30|4208.2|4202.2|4205.7|4199.7|4208.6|4202.6|4205.7|4199.7|51
1725041320000|2024-08-30 18:08:40|4205.6|4199.6|4205.7|4199.7|4205.7|4199.7|4205.1|4199.1|13
1725041330000|2024-08-30 18:08:50|4205.1|4199.1|4206.6|4200.6|4206.6|4200.6|4205.1|4199.1|54
1725041340000|2024-08-30 18:09:00|4205.1|4199.1|4204.6|4198.6|4205.6|4199.6|4204.6|4198.6|32
1725041350000|2024-08-30 18:09:10|4204.2|4198.2|4203.7|4197.7|4204.6|4198.6|4202.7|4196.7|38
1725041360000|2024-08-30 18:09:20|4203.6|4197.6|4204.2|4198.2|4204.6|4198.6|4203.6|4197.6|48
1725041370000|2024-08-30 18:09:30|4203.7|4197.7|4203.7|4197.7|4204.6|4198.6|4203.7|4197.7|27
1725041380000|2024-08-30 18:09:40|4203.6|4197.6|4203.2|4197.2|4203.6|4197.6|4202.7|4196.7|23
1725041390000|2024-08-30 18:09:50|4203.6|4197.6|4202.6|4196.6|4203.7|4197.7|4202.6|4196.6|31
1725041400000|2024-08-30 18:10:00|4201.7|4195.7|4203.7|4197.7|4203.7|4197.7|4201.7|4195.7|50
1725041410000|2024-08-30 18:10:10|4203.6|4197.6|4204.7|4198.7|4205.6|4199.6|4203.6|4197.6|15
1725041420000|2024-08-30 18:10:20|4205.2|4199.2|4206.6|4200.6|4206.7|4200.7|4204.7|4198.7|72
1725041430000|2024-08-30 18:10:30|4206.7|4200.7|4205.1|4199.1|4206.7|4200.7|4204.6|4198.6|12
1725041440000|2024-08-30 18:10:40|4204.7|4198.7|4206.1|4200.1|4206.6|4200.6|4204.6|4198.6|49
1725041450000|2024-08-30 18:10:50|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.6|4199.6|32
1725041460000|2024-08-30 18:11:00|4206.6|4200.6|4205.7|4199.7|4206.6|4200.6|4205.7|4199.7|17
1725041470000|2024-08-30 18:11:10|4206.7|4200.7|4208.6|4202.6|4208.6|4202.6|4206.6|4200.6|37
1725041480000|2024-08-30 18:11:20|4207.7|4201.7|4207.2|4201.2|4207.7|4201.7|4207.2|4201.2|49
1725041490000|2024-08-30 18:11:30|4207.7|4201.7|4207.7|4201.7|4209.2|4203.2|4207.7|4201.7|32
1725041500000|2024-08-30 18:11:40|4208.6|4202.6|4206.6|4200.6|4208.6|4202.6|4206.6|4200.6|46
1725041510000|2024-08-30 18:11:50|4206.1|4200.1|4206.7|4200.7|4206.7|4200.7|4206.1|4200.1|50
1725041520000|2024-08-30 18:12:00|4206.2|4200.2|4207.7|4201.7|4207.7|4201.7|4206.2|4200.2|30
1725041530000|2024-08-30 18:12:10|4206.7|4200.7|4207.2|4201.2|4207.7|4201.7|4206.7|4200.7|40
1725041540000|2024-08-30 18:12:20|4207.6|4201.6|4206.7|4200.7|4207.6|4201.6|4206.7|4200.7|46
1725041550000|2024-08-30 18:12:30|4207.6|4201.6|4207.6|4201.6|4207.7|4201.7|4206.7|4200.7|16
1725041560000|2024-08-30 18:12:40|4207.7|4201.7|4207.2|4201.2|4208.6|4202.6|4206.7|4200.7|91
1725041570000|2024-08-30 18:12:50|4207.1|4201.1|4205.7|4199.7|4207.6|4201.6|4205.7|4199.7|42
1725041580000|2024-08-30 18:13:00|4206.7|4200.7|4209.6|4203.6|4209.6|4203.6|4206.7|4200.7|63
1725041590000|2024-08-30 18:13:10|4210.6|4204.6|4212.6|4206.6|4213.6|4207.6|4210.6|4204.6|120
1725041600000|2024-08-30 18:13:20|4212.2|4206.2|4212.1|4206.1|4212.6|4206.6|4211.2|4205.2|70
1725041610000|2024-08-30 18:13:30|4211.6|4205.6|4209.7|4203.7|4212.1|4206.1|4209.7|4203.7|35
1725041620000|2024-08-30 18:13:40|4209.6|4203.6|4209.6|4203.6|4209.7|4203.7|4208.7|4202.7|126
1725041630000|2024-08-30 18:13:50|4209.7|4203.7|4205.6|4199.6|4209.7|4203.7|4205.6|4199.6|87
1725041640000|2024-08-30 18:14:00|4206.6|4200.6|4204.7|4198.7|4207.2|4201.2|4204.6|4198.6|163
1725041650000|2024-08-30 18:14:10|4203.7|4197.7|4204.7|4198.7|4205.2|4199.2|4202.7|4196.7|312
1725041660000|2024-08-30 18:14:20|4204.2|4198.2|4203.7|4197.7|4204.7|4198.7|4203.7|4197.7|131
1725041670000|2024-08-30 18:14:30|4202.7|4196.7|4202.7|4196.7|4203.7|4197.7|4202.7|4196.7|72
1725008520000|2024-08-30 09:02:00|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|1
1725008560000|2024-08-30 09:02:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725008590000|2024-08-30 09:03:10|||||||||1
1725008620000|2024-08-30 09:03:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|2
1725008640000|2024-08-30 09:04:00|||||||||9
1725008650000|2024-08-30 09:04:10|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|3
1725008660000|2024-08-30 09:04:20|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|5
1725008680000|2024-08-30 09:04:40|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725008690000|2024-08-30 09:04:50|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|2
1725008710000|2024-08-30 09:05:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1725008720000|2024-08-30 09:05:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|3
1725008730000|2024-08-30 09:05:30|4245.4|4239.4|4243.4|4237.4|4245.4|4239.4|4243.4|4237.4|2
1725008740000|2024-08-30 09:05:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|1
1725008750000|2024-08-30 09:05:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725008780000|2024-08-30 09:06:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|6
1725008790000|2024-08-30 09:06:30|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|7
1725008800000|2024-08-30 09:06:40|||||||||1
1725008810000|2024-08-30 09:06:50|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|1
1725008820000|2024-08-30 09:07:00|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|2
1725008840000|2024-08-30 09:07:20|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1725008850000|2024-08-30 09:07:30|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1725008860000|2024-08-30 09:07:40|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|3
1725008870000|2024-08-30 09:07:50|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|2
1725008880000|2024-08-30 09:08:00|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|2
1725008890000|2024-08-30 09:08:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4
1725008940000|2024-08-30 09:09:00|4242.4|4236.4|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|0
1725008950000|2024-08-30 09:09:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|3
1725008960000|2024-08-30 09:09:20|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|4
1725008970000|2024-08-30 09:09:30|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1725008990000|2024-08-30 09:09:50|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|7
1725009000000|2024-08-30 09:10:00|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1725009020000|2024-08-30 09:10:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725009030000|2024-08-30 09:10:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|2
1725009040000|2024-08-30 09:10:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725009050000|2024-08-30 09:10:50|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725009060000|2024-08-30 09:11:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725009070000|2024-08-30 09:11:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725009080000|2024-08-30 09:11:20|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|0
1725009090000|2024-08-30 09:11:30|4242.4|4236.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|1
1725009120000|2024-08-30 09:12:00|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|1
1725009130000|2024-08-30 09:12:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725009140000|2024-08-30 09:12:20|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1725009180000|2024-08-30 09:13:00|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725009220000|2024-08-30 09:13:40|4243.9|4237.9|4245.4|4239.4|4245.4|4239.4|4243.9|4237.9|2
1725009230000|2024-08-30 09:13:50|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|1
1725009270000|2024-08-30 09:14:30|||||||||3
1725009280000|2024-08-30 09:14:40|||||||||6
1725009290000|2024-08-30 09:14:50|4248.4|4242.4|4249.9|4243.9|4249.9|4243.9|4248.4|4242.4|11
1725009310000|2024-08-30 09:15:10|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1725009330000|2024-08-30 09:15:30|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.4|4241.4|1
1725009350000|2024-08-30 09:15:50|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.4|4241.4|3
1725009360000|2024-08-30 09:16:00|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|1
1725009370000|2024-08-30 09:16:10|4246.4|4240.4|4244.9|4238.9|4246.4|4240.4|4244.9|4238.9|2
1725009380000|2024-08-30 09:16:20|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|2
1725009390000|2024-08-30 09:16:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|2
1725009410000|2024-08-30 09:16:50|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725009420000|2024-08-30 09:17:00|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|0
1725009430000|2024-08-30 09:17:10|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1725009450000|2024-08-30 09:17:30|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1725009500000|2024-08-30 09:18:20|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1725009520000|2024-08-30 09:18:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725009550000|2024-08-30 09:19:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725009560000|2024-08-30 09:19:20|4242.9|4236.9|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|0
1725009580000|2024-08-30 09:19:40|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725009590000|2024-08-30 09:19:50|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|2
1725009620000|2024-08-30 09:20:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725009670000|2024-08-30 09:21:10|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|3
1725009680000|2024-08-30 09:21:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|2
1725009690000|2024-08-30 09:21:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725009700000|2024-08-30 09:21:40|4241.9|4235.9|4242.4|4236.4|4242.9|4236.9|4241.9|4235.9|1
1725009710000|2024-08-30 09:21:50|4238.4|4232.4|4237.9|4231.9|4238.9|4232.9|4237.9|4231.9|61
1725009720000|2024-08-30 09:22:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1725009740000|2024-08-30 09:22:20|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|1
1725009750000|2024-08-30 09:22:30|||||||||1
1725009780000|2024-08-30 09:23:00|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|1
1725009790000|2024-08-30 09:23:10|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|1
1725009800000|2024-08-30 09:23:20|4238.4|4232.4|4237.4|4231.4|4238.4|4232.4|4237.4|4231.4|1
1725009820000|2024-08-30 09:23:40|4237.9|4231.9|4238.4|4232.4|4238.4|4232.4|4237.9|4231.9|1
1725009830000|2024-08-30 09:23:50|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|2
1725009840000|2024-08-30 09:24:00|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|1
1725009850000|2024-08-30 09:24:10|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|1
1725009870000|2024-08-30 09:24:30|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|4
1725009880000|2024-08-30 09:24:40|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.4|4229.4|2
1725009890000|2024-08-30 09:24:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725009900000|2024-08-30 09:25:00|4236.4|4230.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|5
1725009910000|2024-08-30 09:25:10|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|2
1725009920000|2024-08-30 09:25:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725009930000|2024-08-30 09:25:30|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725009940000|2024-08-30 09:25:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|1
1725009950000|2024-08-30 09:25:50|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|7
1725009960000|2024-08-30 09:26:00|4238.9|4232.9|4239.4|4233.4|4239.4|4233.4|4238.4|4232.4|10
1725009980000|2024-08-30 09:26:20|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|5
1725009990000|2024-08-30 09:26:30|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1725010020000|2024-08-30 09:27:00|||||||||1
1725010040000|2024-08-30 09:27:20|||||||||1
1725010110000|2024-08-30 09:28:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|2
1725010140000|2024-08-30 09:29:00|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725010150000|2024-08-30 09:29:10|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725010180000|2024-08-30 09:29:40|||||||||1
1725010190000|2024-08-30 09:29:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1725010200000|2024-08-30 09:30:00|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|4
1725010210000|2024-08-30 09:30:10|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|3
1725010220000|2024-08-30 09:30:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1725010230000|2024-08-30 09:30:30|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|1
1725010240000|2024-08-30 09:30:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725010250000|2024-08-30 09:30:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|19
1725010260000|2024-08-30 09:31:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1725010270000|2024-08-30 09:31:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|5
1725010290000|2024-08-30 09:31:30|||||||||1
1725010310000|2024-08-30 09:31:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725010330000|2024-08-30 09:32:10|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|7
1725010360000|2024-08-30 09:32:40|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|0
1725010370000|2024-08-30 09:32:50|4242.4|4236.4|4241.4|4235.4|4242.4|4236.4|4241.4|4235.4|2
1725010380000|2024-08-30 09:33:00|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1725010390000|2024-08-30 09:33:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1725010410000|2024-08-30 09:33:30|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725010420000|2024-08-30 09:33:40|4242.9|4236.9|4240.9|4234.9|4242.9|4236.9|4240.9|4234.9|6
1725010430000|2024-08-30 09:33:50|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725010440000|2024-08-30 09:34:00|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|1
1725010450000|2024-08-30 09:34:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1725010470000|2024-08-30 09:34:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1725010480000|2024-08-30 09:34:40|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725010520000|2024-08-30 09:35:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725010530000|2024-08-30 09:35:30|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|2
1725010540000|2024-08-30 09:35:40|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725010550000|2024-08-30 09:35:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725010560000|2024-08-30 09:36:00|4243.4|4237.4|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|2
1725010570000|2024-08-30 09:36:10|4242.9|4236.9|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|0
1725010600000|2024-08-30 09:36:40|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|1
1725010610000|2024-08-30 09:36:50|4247.9|4241.9|4249.9|4243.9|4249.9|4243.9|4247.9|4241.9|10
1725010620000|2024-08-30 09:37:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|2
1725010630000|2024-08-30 09:37:10|4250.9|4244.9|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|4
1725010650000|2024-08-30 09:37:30|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|4
1725010680000|2024-08-30 09:38:00|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|4
1725010690000|2024-08-30 09:38:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|20
1725010700000|2024-08-30 09:38:20|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1725010710000|2024-08-30 09:38:30|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|3
1725010730000|2024-08-30 09:38:50|4250.9|4244.9|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1725010740000|2024-08-30 09:39:00|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|2
1725010750000|2024-08-30 09:39:10|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4250.9|4244.9|17
1725010770000|2024-08-30 09:39:30|4252.4|4246.4|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|3
1725010790000|2024-08-30 09:39:50|||||||||7
1725010800000|2024-08-30 09:40:00|4249.4|4243.4|4249.9|4243.9|4250.4|4244.4|4249.4|4243.4|7
1725010810000|2024-08-30 09:40:10|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|1
1725010830000|2024-08-30 09:40:30|||||||||4
1725010850000|2024-08-30 09:40:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1725010860000|2024-08-30 09:41:00|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|1
1725010880000|2024-08-30 09:41:20|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1725010890000|2024-08-30 09:41:30|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725010910000|2024-08-30 09:41:50|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|3
1725010920000|2024-08-30 09:42:00|4245.9|4239.9|4247.4|4241.4|4247.4|4241.4|4245.9|4239.9|4
1725010930000|2024-08-30 09:42:10|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|0
1725010980000|2024-08-30 09:43:00|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|2
1725011020000|2024-08-30 09:43:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|3
1725011030000|2024-08-30 09:43:50|||||||||1
1725011080000|2024-08-30 09:44:40|4249.4|4243.4|4248.4|4242.4|4249.4|4243.4|4248.4|4242.4|9
1725011090000|2024-08-30 09:44:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|8
1725011110000|2024-08-30 09:45:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725011120000|2024-08-30 09:45:20|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|5
1725011160000|2024-08-30 09:46:00|4247.4|4241.4|4245.9|4239.9|4247.4|4241.4|4245.9|4239.9|9
1725011170000|2024-08-30 09:46:10|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|5
1725011180000|2024-08-30 09:46:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725011190000|2024-08-30 09:46:30|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4
1725011200000|2024-08-30 09:46:40|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|0
1725011220000|2024-08-30 09:47:00|4246.4|4240.4|4247.4|4241.4|4247.4|4241.4|4245.9|4239.9|2
1725011230000|2024-08-30 09:47:10|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|1
1725011280000|2024-08-30 09:48:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|5
1725011290000|2024-08-30 09:48:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1725011300000|2024-08-30 09:48:20|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|9
1725011320000|2024-08-30 09:48:40|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725011330000|2024-08-30 09:48:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|1
1725011350000|2024-08-30 09:49:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725011390000|2024-08-30 09:49:50|||||||||1
1725011400000|2024-08-30 09:50:00|4247.9|4241.9|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|3
1725011410000|2024-08-30 09:50:10|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1725011420000|2024-08-30 09:50:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725011430000|2024-08-30 09:50:30|4248.4|4242.4|4249.4|4243.4|4249.4|4243.4|4248.4|4242.4|8
1725011480000|2024-08-30 09:51:20|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4
1725011490000|2024-08-30 09:51:30|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1725011510000|2024-08-30 09:51:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|3
1725011540000|2024-08-30 09:52:20|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725011580000|2024-08-30 09:53:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|5
1725011590000|2024-08-30 09:53:10|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4248.4|4242.4|7
1725011600000|2024-08-30 09:53:20|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|3
1725011650000|2024-08-30 09:54:10|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|1
1725011660000|2024-08-30 09:54:20|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|4
1725011670000|2024-08-30 09:54:30|4247.4|4241.4|4246.4|4240.4|4247.4|4241.4|4246.4|4240.4|3
1725011700000|2024-08-30 09:55:00|||||||||3
1725011710000|2024-08-30 09:55:10|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|0
1725011730000|2024-08-30 09:55:30|4244.9|4238.9|4243.9|4237.9|4244.9|4238.9|4242.9|4236.9|4
1725011740000|2024-08-30 09:55:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725011750000|2024-08-30 09:55:50|4243.9|4237.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|0
1725011760000|2024-08-30 09:56:00|4241.9|4235.9|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|6
1725011770000|2024-08-30 09:56:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725011790000|2024-08-30 09:56:30|||||||||2
1725011820000|2024-08-30 09:57:00|4240.4|4234.4|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|4
1725011840000|2024-08-30 09:57:20|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.4|4233.4|5
1725011850000|2024-08-30 09:57:30|4240.9|4234.9|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|0
1725011860000|2024-08-30 09:57:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725011900000|2024-08-30 09:58:20|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4
1725011940000|2024-08-30 09:59:00|4239.4|4233.4|4240.4|4234.4|4240.4|4234.4|4239.4|4233.4|5
1725011950000|2024-08-30 09:59:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4
1725011970000|2024-08-30 09:59:30|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|5
1725011980000|2024-08-30 09:59:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725012000000|2024-08-30 10:00:00|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725012020000|2024-08-30 10:00:20|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|3
1725012040000|2024-08-30 10:00:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1725012050000|2024-08-30 10:00:50|4239.4|4233.4|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|0
1725012060000|2024-08-30 10:01:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1725012070000|2024-08-30 10:01:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725012090000|2024-08-30 10:01:30|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725012120000|2024-08-30 10:02:00|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|0
1725012130000|2024-08-30 10:02:10|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|0
1725012140000|2024-08-30 10:02:20|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725012160000|2024-08-30 10:02:40|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|0
1725012190000|2024-08-30 10:03:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1725012200000|2024-08-30 10:03:20|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725012240000|2024-08-30 10:04:00|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1725012250000|2024-08-30 10:04:10|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|10
1725012260000|2024-08-30 10:04:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725012270000|2024-08-30 10:04:30|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|2
1725012290000|2024-08-30 10:04:50|||||||||1
1725012310000|2024-08-30 10:05:10|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1725012320000|2024-08-30 10:05:20|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|3
1725012330000|2024-08-30 10:05:30|4240.4|4234.4|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|2
1725012360000|2024-08-30 10:06:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725012390000|2024-08-30 10:06:30|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|2
1725012410000|2024-08-30 10:06:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|3
1725012470000|2024-08-30 10:07:50|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1725012480000|2024-08-30 10:08:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725012490000|2024-08-30 10:08:10|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1725012500000|2024-08-30 10:08:20|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|24
1725012540000|2024-08-30 10:09:00|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725012560000|2024-08-30 10:09:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|20
1725012590000|2024-08-30 10:09:50|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725012600000|2024-08-30 10:10:00|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|1
1725012610000|2024-08-30 10:10:10|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|2
1725012620000|2024-08-30 10:10:20|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|0
1725012640000|2024-08-30 10:10:40|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|1
1725012650000|2024-08-30 10:10:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4
1725012670000|2024-08-30 10:11:10|4236.9|4230.9|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|2
1725012690000|2024-08-30 10:11:30|4237.4|4231.4|4236.9|4230.9|4237.9|4231.9|4236.9|4230.9|0
1725012700000|2024-08-30 10:11:40|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|1
1725012720000|2024-08-30 10:12:00|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|0
1725012740000|2024-08-30 10:12:20|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1725012750000|2024-08-30 10:12:30|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725012760000|2024-08-30 10:12:40|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|1
1725012780000|2024-08-30 10:13:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1725012840000|2024-08-30 10:14:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725012870000|2024-08-30 10:14:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|2
1725012900000|2024-08-30 10:15:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725012920000|2024-08-30 10:15:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|2
1725012970000|2024-08-30 10:16:10|4237.4|4231.4|4236.4|4230.4|4237.4|4231.4|4236.4|4230.4|5
1725013010000|2024-08-30 10:16:50|||||||||2
1725013040000|2024-08-30 10:17:20|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|3
1725013070000|2024-08-30 10:17:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|3
1725013090000|2024-08-30 10:18:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|3
1725013100000|2024-08-30 10:18:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|6
1725013110000|2024-08-30 10:18:30|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|1
1725013120000|2024-08-30 10:18:40|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|32
1725013140000|2024-08-30 10:19:00|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|2
1725013150000|2024-08-30 10:19:10|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|3
1725013170000|2024-08-30 10:19:30|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|1
1725013190000|2024-08-30 10:19:50|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|2
1725013200000|2024-08-30 10:20:00|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|1
1725013210000|2024-08-30 10:20:10|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1725013230000|2024-08-30 10:20:30|4229.4|4223.4|4228.4|4222.4|4230.4|4224.4|4228.4|4222.4|6
1725013240000|2024-08-30 10:20:40|||||||||11
1725013250000|2024-08-30 10:20:50|4227.9|4221.9|4226.9|4220.9|4227.9|4221.9|4226.9|4220.9|15
1725013260000|2024-08-30 10:21:00|4225.9|4219.9|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|7
1725013280000|2024-08-30 10:21:20|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|3
1725013290000|2024-08-30 10:21:30|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1725013300000|2024-08-30 10:21:40|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1725013310000|2024-08-30 10:21:50|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|12
1725013320000|2024-08-30 10:22:00|4226.4|4220.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|13
1725013330000|2024-08-30 10:22:10|4225.9|4219.9|4227.4|4221.4|4227.4|4221.4|4225.9|4219.9|1
1725013340000|2024-08-30 10:22:20|4227.9|4221.9|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|3
1725013380000|2024-08-30 10:23:00|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1725013410000|2024-08-30 10:23:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1725013440000|2024-08-30 10:24:00|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|1
1725013450000|2024-08-30 10:24:10|4228.4|4222.4|4228.9|4222.9|4229.4|4223.4|4228.4|4222.4|1
1725013460000|2024-08-30 10:24:20|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1725013470000|2024-08-30 10:24:30|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|2
1725013500000|2024-08-30 10:25:00|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|1
1725013520000|2024-08-30 10:25:20|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|7
1725013530000|2024-08-30 10:25:30|4227.9|4221.9|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|0
1725013540000|2024-08-30 10:25:40|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1725013560000|2024-08-30 10:26:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1725013570000|2024-08-30 10:26:10|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1725013580000|2024-08-30 10:26:20|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|0
1725013590000|2024-08-30 10:26:30|4228.9|4222.9|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|1
1725013600000|2024-08-30 10:26:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1725013610000|2024-08-30 10:26:50|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|2
1725013620000|2024-08-30 10:27:00|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1725013630000|2024-08-30 10:27:10|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1725013640000|2024-08-30 10:27:20|||||||||8
1725013660000|2024-08-30 10:27:40|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|1
1725013680000|2024-08-30 10:28:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725013690000|2024-08-30 10:28:10|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|0
1725013720000|2024-08-30 10:28:40|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1725013730000|2024-08-30 10:28:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725013740000|2024-08-30 10:29:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725013760000|2024-08-30 10:29:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1725013780000|2024-08-30 10:29:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725013800000|2024-08-30 10:30:00|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4
1725013820000|2024-08-30 10:30:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|5
1725013830000|2024-08-30 10:30:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725013850000|2024-08-30 10:30:50|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|1
1725013860000|2024-08-30 10:31:00|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|4
1725013880000|2024-08-30 10:31:20|||||||||1
1725013890000|2024-08-30 10:31:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725013930000|2024-08-30 10:32:10|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|1
1725013940000|2024-08-30 10:32:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1725013960000|2024-08-30 10:32:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1725013980000|2024-08-30 10:33:00|||||||||1
1725013990000|2024-08-30 10:33:10|||||||||3
1725014010000|2024-08-30 10:33:30|||||||||1
1725014060000|2024-08-30 10:34:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1725014070000|2024-08-30 10:34:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1725014090000|2024-08-30 10:34:50|4229.4|4223.4|4226.9|4220.9|4229.4|4223.4|4226.9|4220.9|12
1725014110000|2024-08-30 10:35:10|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725014120000|2024-08-30 10:35:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1725014130000|2024-08-30 10:35:30|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725014140000|2024-08-30 10:35:40|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|0
1725014150000|2024-08-30 10:35:50|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|21
1725014160000|2024-08-30 10:36:00|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|1
1725014170000|2024-08-30 10:36:10|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|2
1725014180000|2024-08-30 10:36:20|||||||||9
1725014210000|2024-08-30 10:36:50|||||||||7
1725014230000|2024-08-30 10:37:10|4223.9|4217.9|4223.9|4217.9|4224.4|4218.4|4222.4|4216.4|71
1725014240000|2024-08-30 10:37:20|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1725014250000|2024-08-30 10:37:30|4223.4|4217.4|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|1
1725014260000|2024-08-30 10:37:40|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1725014270000|2024-08-30 10:37:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|1
1725014280000|2024-08-30 10:38:00|4224.4|4218.4|4230.9|4224.9|4230.9|4224.9|4224.4|4218.4|30
1725014290000|2024-08-30 10:38:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4229.9|4223.9|7
1725014300000|2024-08-30 10:38:20|4232.4|4226.4|4233.9|4227.9|4234.9|4228.9|4232.4|4226.4|28
1725014310000|2024-08-30 10:38:30|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|7
1725014330000|2024-08-30 10:38:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|1
1725014340000|2024-08-30 10:39:00|4232.4|4226.4|4230.9|4224.9|4232.4|4226.4|4230.9|4224.9|4
1725014350000|2024-08-30 10:39:10|4230.4|4224.4|4231.9|4225.9|4231.9|4225.9|4230.4|4224.4|1
1725014360000|2024-08-30 10:39:20|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|1
1725014370000|2024-08-30 10:39:30|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|0
1725014380000|2024-08-30 10:39:40|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|4
1725014390000|2024-08-30 10:39:50|||||||||10
1725014400000|2024-08-30 10:40:00|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1725014410000|2024-08-30 10:40:10|4230.4|4224.4|4231.9|4225.9|4231.9|4225.9|4230.4|4224.4|2
1725014420000|2024-08-30 10:40:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|21
1725014450000|2024-08-30 10:40:50|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|0
1725014490000|2024-08-30 10:41:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1725014500000|2024-08-30 10:41:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1725014510000|2024-08-30 10:41:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725014530000|2024-08-30 10:42:10|4232.4|4226.4|4233.9|4227.9|4233.9|4227.9|4232.4|4226.4|3
1725014540000|2024-08-30 10:42:20|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|1
1725014550000|2024-08-30 10:42:30|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1725014560000|2024-08-30 10:42:40|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1725014600000|2024-08-30 10:43:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1725014610000|2024-08-30 10:43:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725014620000|2024-08-30 10:43:40|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|0
1725014630000|2024-08-30 10:43:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1725014650000|2024-08-30 10:44:10|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1725014670000|2024-08-30 10:44:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725014700000|2024-08-30 10:45:00|4230.9|4224.9|4229.9|4223.9|4230.9|4224.9|4229.4|4223.4|6
1725014720000|2024-08-30 10:45:20|4229.4|4223.4|4225.9|4219.9|4229.4|4223.4|4225.9|4219.9|14
1725014730000|2024-08-30 10:45:30|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1725014750000|2024-08-30 10:45:50|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1725014760000|2024-08-30 10:46:00|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|2
1725014770000|2024-08-30 10:46:10|||||||||1
1725014790000|2024-08-30 10:46:30|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1725014800000|2024-08-30 10:46:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1725014840000|2024-08-30 10:47:20|4225.4|4219.4|4223.9|4217.9|4225.4|4219.4|4223.9|4217.9|8
1725014850000|2024-08-30 10:47:30|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|3
1725014860000|2024-08-30 10:47:40|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1725014870000|2024-08-30 10:47:50|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|0
1725014880000|2024-08-30 10:48:00|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|3
1725014890000|2024-08-30 10:48:10|4226.9|4220.9|4225.9|4219.9|4226.9|4220.9|4225.9|4219.9|5
1725014900000|2024-08-30 10:48:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|1
1725014910000|2024-08-30 10:48:30|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.4|4221.4|2
1725014920000|2024-08-30 10:48:40|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1725014930000|2024-08-30 10:48:50|4226.9|4220.9|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|3
1725014960000|2024-08-30 10:49:20|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1725014990000|2024-08-30 10:49:50|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1725015000000|2024-08-30 10:50:00|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1725015010000|2024-08-30 10:50:10|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1725015030000|2024-08-30 10:50:30|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725015060000|2024-08-30 10:51:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4
1725015070000|2024-08-30 10:51:10|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1725015080000|2024-08-30 10:51:20|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1725015090000|2024-08-30 10:51:30|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1725015130000|2024-08-30 10:52:10|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|2
1725015140000|2024-08-30 10:52:20|4227|4221|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|21
1725015160000|2024-08-30 10:52:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1725015190000|2024-08-30 10:53:10|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|3
1725015210000|2024-08-30 10:53:30|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1725015220000|2024-08-30 10:53:40|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725015240000|2024-08-30 10:54:00|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1725015260000|2024-08-30 10:54:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1725015280000|2024-08-30 10:54:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|1
1725015300000|2024-08-30 10:55:00|4226.9|4220.9|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1725015320000|2024-08-30 10:55:20|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1725015350000|2024-08-30 10:55:50|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|1
1725015370000|2024-08-30 10:56:10|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|1
1725015380000|2024-08-30 10:56:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1725015400000|2024-08-30 10:56:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1725015440000|2024-08-30 10:57:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|23
1725015450000|2024-08-30 10:57:30|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.4|4225.4|5
1725015470000|2024-08-30 10:57:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|2
1725015480000|2024-08-30 10:58:00|4232.9|4226.9|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|6
1725015490000|2024-08-30 10:58:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725015500000|2024-08-30 10:58:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1725015510000|2024-08-30 10:58:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1725015520000|2024-08-30 10:58:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1725015530000|2024-08-30 10:58:50|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|1
1725015540000|2024-08-30 10:59:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1725015560000|2024-08-30 10:59:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1725015570000|2024-08-30 10:59:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1725015580000|2024-08-30 10:59:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1725015590000|2024-08-30 10:59:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1725015600000|2024-08-30 11:00:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725015610000|2024-08-30 11:00:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1725015620000|2024-08-30 11:00:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1725015640000|2024-08-30 11:00:40|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|4
1725015650000|2024-08-30 11:00:50|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|3
1725015660000|2024-08-30 11:01:00|4233.4|4227.4|4234.9|4228.9|4234.9|4228.9|4233.4|4227.4|8
1725015680000|2024-08-30 11:01:20|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725015700000|2024-08-30 11:01:40|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4234.9|4228.9|3
1725015720000|2024-08-30 11:02:00|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|0
1725015750000|2024-08-30 11:02:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725015770000|2024-08-30 11:02:50|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|2
1725015780000|2024-08-30 11:03:00|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1725015790000|2024-08-30 11:03:10|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|1
1725015850000|2024-08-30 11:04:10|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725015870000|2024-08-30 11:04:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|3
1725015880000|2024-08-30 11:04:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725015890000|2024-08-30 11:04:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4
1725015900000|2024-08-30 11:05:00|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725015920000|2024-08-30 11:05:20|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1725015930000|2024-08-30 11:05:30|4236.9|4230.9|4239.9|4233.9|4239.9|4233.9|4236.9|4230.9|4
1725015950000|2024-08-30 11:05:50|||||||||2
1725015960000|2024-08-30 11:06:00|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725015970000|2024-08-30 11:06:10|4239.9|4233.9|4238.4|4232.4|4239.9|4233.9|4238.4|4232.4|1
1725015980000|2024-08-30 11:06:20|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|3
1725015990000|2024-08-30 11:06:30|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725016000000|2024-08-30 11:06:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725016020000|2024-08-30 11:07:00|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|5
1725016030000|2024-08-30 11:07:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|1
1725016040000|2024-08-30 11:07:20|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725016060000|2024-08-30 11:07:40|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|1
1725016070000|2024-08-30 11:07:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|2
1725016090000|2024-08-30 11:08:10|4241.4|4235.4|4242.4|4236.4|4242.4|4236.4|4241.4|4235.4|1
1725016100000|2024-08-30 11:08:20|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|4
1725016120000|2024-08-30 11:08:40|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|1
1725016130000|2024-08-30 11:08:50|4238.9|4232.9|4239.9|4233.9|4239.9|4233.9|4238.9|4232.9|2
1725016140000|2024-08-30 11:09:00|4240.4|4234.4|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|0
1725016170000|2024-08-30 11:09:30|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|2
1725016180000|2024-08-30 11:09:40|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725016200000|2024-08-30 11:10:00|4238.9|4232.9|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|1
1725016210000|2024-08-30 11:10:10|4239.4|4233.4|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|1
1725016240000|2024-08-30 11:10:40|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725016250000|2024-08-30 11:10:50|4238.9|4232.9|4239.4|4233.4|4239.4|4233.4|4238.9|4232.9|0
1725016260000|2024-08-30 11:11:00|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|2
1725016270000|2024-08-30 11:11:10|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1725016280000|2024-08-30 11:11:20|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|0
1725016290000|2024-08-30 11:11:30|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|1
1725016300000|2024-08-30 11:11:40|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|0
1725016310000|2024-08-30 11:11:50|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725016370000|2024-08-30 11:12:50|4239.4|4233.4|4238.4|4232.4|4239.4|4233.4|4238.4|4232.4|0
1725016380000|2024-08-30 11:13:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|2
1725016420000|2024-08-30 11:13:40|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1725016480000|2024-08-30 11:14:40|4236.4|4230.4|4237.4|4231.4|4237.9|4231.9|4236.4|4230.4|5
1725016490000|2024-08-30 11:14:50|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|2
1725016500000|2024-08-30 11:15:00|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|3
1725016540000|2024-08-30 11:15:40|4239.4|4233.4|4238.4|4232.4|4239.4|4233.4|4238.4|4232.4|1
1725016550000|2024-08-30 11:15:50|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1725016560000|2024-08-30 11:16:00|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|1
1725016570000|2024-08-30 11:16:10|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4235.9|4229.9|2
1725016580000|2024-08-30 11:16:20|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|0
1725016630000|2024-08-30 11:17:10|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1725016640000|2024-08-30 11:17:20|4236.4|4230.4|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725016650000|2024-08-30 11:17:30|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725016660000|2024-08-30 11:17:40|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|0
1725016670000|2024-08-30 11:17:50|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725016680000|2024-08-30 11:18:00|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1725016690000|2024-08-30 11:18:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1725016700000|2024-08-30 11:18:20|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725016710000|2024-08-30 11:18:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725016730000|2024-08-30 11:18:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725016790000|2024-08-30 11:19:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1725016800000|2024-08-30 11:20:00|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.9|4228.9|1
1725016810000|2024-08-30 11:20:10|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|11
1725016840000|2024-08-30 11:20:40|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725016860000|2024-08-30 11:21:00|4236.4|4230.4|4236.9|4230.9|4238.4|4232.4|4236.4|4230.4|4
1725016870000|2024-08-30 11:21:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725016920000|2024-08-30 11:22:00|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1725016950000|2024-08-30 11:22:30|||||||||20
1725016970000|2024-08-30 11:22:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1725016990000|2024-08-30 11:23:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1725017010000|2024-08-30 11:23:30|4235.4|4229.4|4239.9|4233.9|4239.9|4233.9|4234.4|4228.4|7
1725017020000|2024-08-30 11:23:40|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725017030000|2024-08-30 11:23:50|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725017040000|2024-08-30 11:24:00|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|0
1725017090000|2024-08-30 11:24:50|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1725017100000|2024-08-30 11:25:00|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.9|4232.9|1
1725017130000|2024-08-30 11:25:30|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.9|4232.9|0
1725017140000|2024-08-30 11:25:40|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.4|4232.4|0
1725017160000|2024-08-30 11:26:00|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1725017180000|2024-08-30 11:26:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725017200000|2024-08-30 11:26:40|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725017210000|2024-08-30 11:26:50|4238.4|4232.4|4236.9|4230.9|4238.4|4232.4|4236.9|4230.9|1
1725017240000|2024-08-30 11:27:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725017250000|2024-08-30 11:27:30|4236.9|4230.9|4235.9|4229.9|4236.9|4230.9|4235.9|4229.9|0
1725017270000|2024-08-30 11:27:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1725017280000|2024-08-30 11:28:00|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|0
1725017290000|2024-08-30 11:28:10|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725017300000|2024-08-30 11:28:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1725017310000|2024-08-30 11:28:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725017320000|2024-08-30 11:28:40|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1725017330000|2024-08-30 11:28:50|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1725017400000|2024-08-30 11:30:00|4236.4|4230.4|4237.9|4231.9|4237.9|4231.9|4236.4|4230.4|1
1725017420000|2024-08-30 11:30:20|4237.4|4231.4|4239.4|4233.4|4239.4|4233.4|4237.4|4231.4|2
1725017430000|2024-08-30 11:30:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725017440000|2024-08-30 11:30:40|4239.4|4233.4|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|1
1725017460000|2024-08-30 11:31:00|4239.4|4233.4|4240.4|4234.4|4240.4|4234.4|4239.4|4233.4|1
1725017480000|2024-08-30 11:31:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1725017500000|2024-08-30 11:31:40|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725017510000|2024-08-30 11:31:50|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725017550000|2024-08-30 11:32:30|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1725017580000|2024-08-30 11:33:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1725017610000|2024-08-30 11:33:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725017630000|2024-08-30 11:33:50|4238.9|4232.9|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|1
1725017660000|2024-08-30 11:34:20|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|0
1725017670000|2024-08-30 11:34:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1725017690000|2024-08-30 11:34:50|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1725017700000|2024-08-30 11:35:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1725017710000|2024-08-30 11:35:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725017740000|2024-08-30 11:35:40|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|1
1725017750000|2024-08-30 11:35:50|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1725017770000|2024-08-30 11:36:10|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725017780000|2024-08-30 11:36:20|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4238.9|4232.9|0
1725017800000|2024-08-30 11:36:40|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|1
1725017810000|2024-08-30 11:36:50|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1725017820000|2024-08-30 11:37:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1725017830000|2024-08-30 11:37:10|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1725017850000|2024-08-30 11:37:30|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1725017880000|2024-08-30 11:38:00|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725017890000|2024-08-30 11:38:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1725017930000|2024-08-30 11:38:50|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1725017970000|2024-08-30 11:39:30|4240.4|4234.4|4240.9|4234.9|4241.4|4235.4|4240.4|4234.4|2
1725018020000|2024-08-30 11:40:20|4241.4|4235.4|4242.9|4236.9|4242.9|4236.9|4241.4|4235.4|4
1725018030000|2024-08-30 11:40:30|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|3
1725018060000|2024-08-30 11:41:00|4242.4|4236.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|0
1725018070000|2024-08-30 11:41:10|4242.9|4236.9|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|1
1725018080000|2024-08-30 11:41:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725018090000|2024-08-30 11:41:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725018100000|2024-08-30 11:41:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|2
1725018120000|2024-08-30 11:42:00|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725018140000|2024-08-30 11:42:20|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|1
1725018160000|2024-08-30 11:42:40|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725018170000|2024-08-30 11:42:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1725018180000|2024-08-30 11:43:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018200000|2024-08-30 11:43:20|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|0
1725018210000|2024-08-30 11:43:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|2
1725018230000|2024-08-30 11:43:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|3
1725018240000|2024-08-30 11:44:00|4241.4|4235.4|4240.4|4234.4|4241.4|4235.4|4240.4|4234.4|13
1725018260000|2024-08-30 11:44:20|4240.9|4234.9|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|1
1725018280000|2024-08-30 11:44:40|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|0
1725018300000|2024-08-30 11:45:00|4241.9|4235.9|4241.4|4235.4|4242.4|4236.4|4241.4|4235.4|1
1725018310000|2024-08-30 11:45:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1725018320000|2024-08-30 11:45:20|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|0
1725018350000|2024-08-30 11:45:50|||||||||1
1725018360000|2024-08-30 11:46:00|4239.9|4233.9|4239.9|4233.9|4241.4|4235.4|4239.9|4233.9|1
1725018370000|2024-08-30 11:46:10|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|2
1725018380000|2024-08-30 11:46:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1725018390000|2024-08-30 11:46:30|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|0
1725018400000|2024-08-30 11:46:40|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|1
1725018420000|2024-08-30 11:47:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018430000|2024-08-30 11:47:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725018440000|2024-08-30 11:47:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018480000|2024-08-30 11:48:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1725018510000|2024-08-30 11:48:30|4242.4|4236.4|4242.9|4236.9|4243.4|4237.4|4242.4|4236.4|15
1725018530000|2024-08-30 11:48:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1725018580000|2024-08-30 11:49:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|7
1725018590000|2024-08-30 11:49:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4
1725018600000|2024-08-30 11:50:00|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1725018620000|2024-08-30 11:50:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018660000|2024-08-30 11:51:00|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1725018710000|2024-08-30 11:51:50|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|1
1725018720000|2024-08-30 11:52:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|1
1725018770000|2024-08-30 11:52:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1725018790000|2024-08-30 11:53:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1725018810000|2024-08-30 11:53:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|5
1725018820000|2024-08-30 11:53:40|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.4|4237.4|7
1725018830000|2024-08-30 11:53:50|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1725018840000|2024-08-30 11:54:00|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1725018860000|2024-08-30 11:54:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1725018870000|2024-08-30 11:54:30|4246.4|4240.4|4247.4|4241.4|4247.4|4241.4|4246.4|4240.4|4
1725018880000|2024-08-30 11:54:40|||||||||11
1725018910000|2024-08-30 11:55:10|||||||||16
1725018960000|2024-08-30 11:56:00|||||||||1
1725018970000|2024-08-30 11:56:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|9
1725018980000|2024-08-30 11:56:20|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|2
1725018990000|2024-08-30 11:56:30|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|6
1725019000000|2024-08-30 11:56:40|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1725019010000|2024-08-30 11:56:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|1
1725019020000|2024-08-30 11:57:00|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|7
1725019030000|2024-08-30 11:57:10|4246.4|4240.4|4245.4|4239.4|4246.4|4240.4|4245.4|4239.4|1
1725019050000|2024-08-30 11:57:30|4247.9|4241.9|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|4
1725019060000|2024-08-30 11:57:40|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|1
1725019070000|2024-08-30 11:57:50|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1725019100000|2024-08-30 11:58:20|4246.4|4240.4|4247.9|4241.9|4247.9|4241.9|4246.4|4240.4|4
1725019130000|2024-08-30 11:58:50|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1725019140000|2024-08-30 11:59:00|4247.9|4241.9|4250.4|4244.4|4250.9|4244.9|4247.9|4241.9|14
1725019150000|2024-08-30 11:59:10|4250.5|4244.5|4252.9|4246.9|4252.9|4246.9|4250.5|4244.5|11
1725019160000|2024-08-30 11:59:20|||||||||3
1725019170000|2024-08-30 11:59:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1725019180000|2024-08-30 11:59:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|2
1725019190000|2024-08-30 11:59:50|4254.4|4248.4|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|7
1725019200000|2024-08-30 12:00:00|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|3
1725019210000|2024-08-30 12:00:10|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4254.8|4248.8|13
1725019230000|2024-08-30 12:00:30|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|2
1725019240000|2024-08-30 12:00:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1725019250000|2024-08-30 12:00:50|4257.4|4251.4|4258.4|4252.4|4258.4|4252.4|4257.4|4251.4|14
1725019260000|2024-08-30 12:01:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|2
1725019280000|2024-08-30 12:01:20|4257.4|4251.4|4258.4|4252.4|4258.4|4252.4|4257.4|4251.4|2
1725019290000|2024-08-30 12:01:30|||||||||2
1725019300000|2024-08-30 12:01:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.8|4251.8|1
1725019310000|2024-08-30 12:01:50|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|0
1725019330000|2024-08-30 12:02:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|5
1725019340000|2024-08-30 12:02:20|4258.3|4252.3|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|9
1725019350000|2024-08-30 12:02:30|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1725019360000|2024-08-30 12:02:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|2
1725019370000|2024-08-30 12:02:50|4258.4|4252.4|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|10
1725019380000|2024-08-30 12:03:00|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|2
1725019390000|2024-08-30 12:03:10|4258.3|4252.3|4256.4|4250.4|4258.3|4252.3|4256.4|4250.4|5
1725019400000|2024-08-30 12:03:20|||||||||2
1725019410000|2024-08-30 12:03:30|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|3
1725019420000|2024-08-30 12:03:40|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1725019430000|2024-08-30 12:03:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1725019450000|2024-08-30 12:04:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1725019460000|2024-08-30 12:04:20|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|3
1725019490000|2024-08-30 12:04:50|||||||||1
1725019500000|2024-08-30 12:05:00|4255.4|4249.4|4250.9|4244.9|4255.4|4249.4|4250.9|4244.9|13
1725019510000|2024-08-30 12:05:10|4250.4|4244.4|4249.4|4243.4|4250.4|4244.4|4249.4|4243.4|1
1725019520000|2024-08-30 12:05:20|4250.9|4244.9|4251.4|4245.4|4251.9|4245.9|4250.9|4244.9|10
1725019530000|2024-08-30 12:05:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1725019540000|2024-08-30 12:05:40|||||||||1
1725019550000|2024-08-30 12:05:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|1
1725019560000|2024-08-30 12:06:00|4252.4|4246.4|4251.9|4245.9|4253.4|4247.4|4251.9|4245.9|2
1725019570000|2024-08-30 12:06:10|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|0
1725019580000|2024-08-30 12:06:20|4252.4|4246.4|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|0
1725019600000|2024-08-30 12:06:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1725019610000|2024-08-30 12:06:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1725019620000|2024-08-30 12:07:00|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|4
1725019630000|2024-08-30 12:07:10|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1725019640000|2024-08-30 12:07:20|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1725019650000|2024-08-30 12:07:30|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|0
1725019690000|2024-08-30 12:08:10|4252.9|4246.9|4255.4|4249.4|4255.4|4249.4|4252.9|4246.9|3
1725019720000|2024-08-30 12:08:40|4255.9|4249.9|4254.4|4248.4|4255.9|4249.9|4254.4|4248.4|2
1725019730000|2024-08-30 12:08:50|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1725019740000|2024-08-30 12:09:00|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|2
1725019750000|2024-08-30 12:09:10|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|31
1725019780000|2024-08-30 12:09:40|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|4
1725019790000|2024-08-30 12:09:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|2
1725019800000|2024-08-30 12:10:00|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1725019810000|2024-08-30 12:10:10|4259.9|4253.9|4263.9|4257.9|4263.9|4257.9|4259.9|4253.9|16
1725019820000|2024-08-30 12:10:20|4262.9|4256.9|4263.9|4257.9|4263.9|4257.9|4262.4|4256.4|15
1725019830000|2024-08-30 12:10:30|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|1
1725019840000|2024-08-30 12:10:40|4264.9|4258.9|4262.9|4256.9|4264.9|4258.9|4262.9|4256.9|1
1725019850000|2024-08-30 12:10:50|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|1
1725019860000|2024-08-30 12:11:00|4262.4|4256.4|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|3
1725019870000|2024-08-30 12:11:10|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|1
1725019900000|2024-08-30 12:11:40|4262.4|4256.4|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1725019910000|2024-08-30 12:11:50|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1725019930000|2024-08-30 12:12:10|4260.9|4254.9|4259.9|4253.9|4260.9|4254.9|4259.9|4253.9|2
1725019940000|2024-08-30 12:12:20|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.4|4253.4|0
1725019950000|2024-08-30 12:12:30|4261.9|4255.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|10
1725019960000|2024-08-30 12:12:40|4261.3|4255.3|4261.4|4255.4|4261.4|4255.4|4261.3|4255.3|0
1725019970000|2024-08-30 12:12:50|4261.8|4255.8|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1725019980000|2024-08-30 12:13:00|4262.3|4256.3|4262.9|4256.9|4262.9|4256.9|4262.3|4256.3|4
1725020000000|2024-08-30 12:13:20|4262.4|4256.4|4261.9|4255.9|4262.9|4256.9|4261.9|4255.9|2
1725020010000|2024-08-30 12:13:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1725020030000|2024-08-30 12:13:50|4262.8|4256.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|6
1725020040000|2024-08-30 12:14:00|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|5
1725020050000|2024-08-30 12:14:10|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|2
1725020060000|2024-08-30 12:14:20|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|20
1725020070000|2024-08-30 12:14:30|4266.3|4260.3|4268.9|4262.9|4270.3|4264.3|4266.3|4260.3|15
1725020080000|2024-08-30 12:14:40|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4268.9|4262.9|4
1725020090000|2024-08-30 12:14:50|4269.4|4263.4|4267.9|4261.9|4269.4|4263.4|4267.9|4261.9|1
1725020100000|2024-08-30 12:15:00|4268.3|4262.3|4267.9|4261.9|4268.3|4262.3|4267.9|4261.9|2
1725020110000|2024-08-30 12:15:10|4267.4|4261.4|4267.8|4261.8|4267.9|4261.9|4266.4|4260.4|8
1725020130000|2024-08-30 12:15:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1725020140000|2024-08-30 12:15:40|4267.9|4261.9|4267.9|4261.9|4268.8|4262.8|4267.9|4261.9|3
1725020150000|2024-08-30 12:15:50|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1725020160000|2024-08-30 12:16:00|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|1
1725020170000|2024-08-30 12:16:10|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|3
1725020190000|2024-08-30 12:16:30|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|2
1725020200000|2024-08-30 12:16:40|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|4
1725020220000|2024-08-30 12:17:00|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|1
1725020230000|2024-08-30 12:17:10|4267.4|4261.4|4266.8|4260.8|4267.4|4261.4|4266.8|4260.8|2
1725020240000|2024-08-30 12:17:20|||||||||1
1725020260000|2024-08-30 12:17:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1725020270000|2024-08-30 12:17:50|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.8|4258.8|3
1725020280000|2024-08-30 12:18:00|4264.9|4258.9|4264.8|4258.8|4264.9|4258.9|4264.8|4258.8|1
1725020290000|2024-08-30 12:18:10|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1725020300000|2024-08-30 12:18:20|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|3
1725020310000|2024-08-30 12:18:30|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|1
1725020330000|2024-08-30 12:18:50|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1725020340000|2024-08-30 12:19:00|4263.4|4257.4|4264.4|4258.4|4264.4|4258.4|4263.4|4257.4|2
1725020350000|2024-08-30 12:19:10|4263.9|4257.9|4262.9|4256.9|4263.9|4257.9|4262.9|4256.9|1
1725020360000|2024-08-30 12:19:20|4262.4|4256.4|4262.4|4256.4|4262.9|4256.9|4261.9|4255.9|1
1725020370000|2024-08-30 12:19:30|4262.9|4256.9|4262.4|4256.4|4263.4|4257.4|4262.4|4256.4|3
1725020380000|2024-08-30 12:19:40|4262.8|4256.8|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|0
1725020390000|2024-08-30 12:19:50|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|5
1725020400000|2024-08-30 12:20:00|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|13
1725020410000|2024-08-30 12:20:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1725020420000|2024-08-30 12:20:20|4261.8|4255.8|4260.4|4254.4|4261.9|4255.9|4260.4|4254.4|3
1725020430000|2024-08-30 12:20:30|4259.4|4253.4|4259.3|4253.3|4259.4|4253.4|4258.9|4252.9|1
1725020440000|2024-08-30 12:20:40|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|1
1725020450000|2024-08-30 12:20:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|3
1725020460000|2024-08-30 12:21:00|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|10
1725020470000|2024-08-30 12:21:10|4261.4|4255.4|4260.8|4254.8|4261.4|4255.4|4259.8|4253.8|2
1725020490000|2024-08-30 12:21:30|4261.4|4255.4|4261.8|4255.8|4261.8|4255.8|4261.4|4255.4|2
1725020510000|2024-08-30 12:21:50|4261.4|4255.4|4261.3|4255.3|4261.4|4255.4|4261.3|4255.3|0
1725020520000|2024-08-30 12:22:00|4261.4|4255.4|4261.9|4255.9|4262.4|4256.4|4261.4|4255.4|1
1725020530000|2024-08-30 12:22:10|4262.3|4256.3|4262.4|4256.4|4263.4|4257.4|4262.3|4256.3|2
1725020540000|2024-08-30 12:22:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.8|4255.8|1
1725020550000|2024-08-30 12:22:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1725020560000|2024-08-30 12:22:40|4262.8|4256.8|4262.8|4256.8|4262.9|4256.9|4262.4|4256.4|2
1725020570000|2024-08-30 12:22:50|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|1
1725020580000|2024-08-30 12:23:00|4263.8|4257.8|4263.8|4257.8|4264.4|4258.4|4263.8|4257.8|2
1725020590000|2024-08-30 12:23:10|4263.4|4257.4|4262.8|4256.8|4263.4|4257.4|4262.8|4256.8|0
1725020600000|2024-08-30 12:23:20|4263.3|4257.3|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|0
1725020630000|2024-08-30 12:23:50|4263.3|4257.3|4263.4|4257.4|4263.9|4257.9|4263.3|4257.3|1
1725020640000|2024-08-30 12:24:00|4263.3|4257.3|4262.4|4256.4|4263.3|4257.3|4261.9|4255.9|1
1725020650000|2024-08-30 12:24:10|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|2
1725020660000|2024-08-30 12:24:20|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1725020680000|2024-08-30 12:24:40|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1725020690000|2024-08-30 12:24:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1725020700000|2024-08-30 12:25:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|2
1725020710000|2024-08-30 12:25:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1725020720000|2024-08-30 12:25:20|4263.8|4257.8|4263.4|4257.4|4263.8|4257.8|4263.4|4257.4|1
1725020740000|2024-08-30 12:25:40|4263.8|4257.8|4262.4|4256.4|4264.4|4258.4|4262.4|4256.4|8
1725020750000|2024-08-30 12:25:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|2
1725020760000|2024-08-30 12:26:00|4262.3|4256.3|4262.4|4256.4|4262.4|4256.4|4262.3|4256.3|2
1725020780000|2024-08-30 12:26:20|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|2
1725020790000|2024-08-30 12:26:30|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|0
1725020800000|2024-08-30 12:26:40|4261.4|4255.4|4262.9|4256.9|4263.4|4257.4|4260.9|4254.9|4
1725020820000|2024-08-30 12:27:00|4263.3|4257.3|4266.3|4260.3|4266.3|4260.3|4261.9|4255.9|7
1725020830000|2024-08-30 12:27:10|4265.4|4259.4|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|5
1725020840000|2024-08-30 12:27:20|4264.9|4258.9|4264.8|4258.8|4264.9|4258.9|4263.9|4257.9|0
1725020850000|2024-08-30 12:27:30|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.8|4258.8|0
1725020860000|2024-08-30 12:27:40|4264.9|4258.9|4265.3|4259.3|4265.3|4259.3|4264.9|4258.9|0
1725020870000|2024-08-30 12:27:50|4265.4|4259.4|4265.3|4259.3|4265.9|4259.9|4265.3|4259.3|0
1725020880000|2024-08-30 12:28:00|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1725020930000|2024-08-30 12:28:50|4265.8|4259.8|4265.4|4259.4|4265.8|4259.8|4265.3|4259.3|0
1725020940000|2024-08-30 12:29:00|4265.8|4259.8|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|2
1725020950000|2024-08-30 12:29:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1725020970000|2024-08-30 12:29:30|4265.3|4259.3|4263.9|4257.9|4265.3|4259.3|4263.9|4257.9|1
1725021010000|2024-08-30 12:30:10|||||||||2
1725021020000|2024-08-30 12:30:20|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|8
1725021030000|2024-08-30 12:30:30|4263.8|4257.8|4262.8|4256.8|4263.9|4257.9|4262.8|4256.8|3
1725021040000|2024-08-30 12:30:40|4263.3|4257.3|4262.3|4256.3|4263.4|4257.4|4262.3|4256.3|2
1725021050000|2024-08-30 12:30:50|4261.4|4255.4|4261.8|4255.8|4261.8|4255.8|4261.4|4255.4|5
1725021060000|2024-08-30 12:31:00|4262.3|4256.3|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|2
1725021070000|2024-08-30 12:31:10|||||||||5
1725021080000|2024-08-30 12:31:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|3
1725021090000|2024-08-30 12:31:30|4263.3|4257.3|4263.9|4257.9|4263.9|4257.9|4263.3|4257.3|0
1725021100000|2024-08-30 12:31:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.4|4257.4|0
1725021110000|2024-08-30 12:31:50|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.8|4257.8|0
1725021120000|2024-08-30 12:32:00|4263.8|4257.8|4263.4|4257.4|4263.8|4257.8|4262.9|4256.9|0
1725021130000|2024-08-30 12:32:10|4263.8|4257.8|4263.9|4257.9|4263.9|4257.9|4263.8|4257.8|0
1725021140000|2024-08-30 12:32:20|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1725021150000|2024-08-30 12:32:30|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|0
1725021160000|2024-08-30 12:32:40|4263.8|4257.8|4265.8|4259.8|4265.9|4259.9|4263.8|4257.8|2
1725021170000|2024-08-30 12:32:50|4266.8|4260.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|3
1725021180000|2024-08-30 12:33:00|4267.8|4261.8|4267.4|4261.4|4267.8|4261.8|4267.4|4261.4|1
1725021190000|2024-08-30 12:33:10|4266.9|4260.9|4265.8|4259.8|4266.9|4260.9|4265.8|4259.8|0
1725021200000|2024-08-30 12:33:20|4265.9|4259.9|4266.9|4260.9|4267.4|4261.4|4265.8|4259.8|1
1725021210000|2024-08-30 12:33:30|4266.8|4260.8|4266.8|4260.8|4266.9|4260.9|4266.8|4260.8|0
1725021220000|2024-08-30 12:33:40|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|10
1725021230000|2024-08-30 12:33:50|4269.8|4263.8|4269.8|4263.8|4269.9|4263.9|4269.3|4263.3|0
1725021240000|2024-08-30 12:34:00|4269.9|4263.9|4269.3|4263.3|4269.9|4263.9|4269.3|4263.3|0
1725021250000|2024-08-30 12:34:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1725021260000|2024-08-30 12:34:20|4269.3|4263.3|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|2
1725021270000|2024-08-30 12:34:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1725021280000|2024-08-30 12:34:40|4268.8|4262.8|4270.4|4264.4|4270.4|4264.4|4268.8|4262.8|7
1725021300000|2024-08-30 12:35:00|4269.9|4263.9|4268.4|4262.4|4269.9|4263.9|4268.4|4262.4|3
1725021310000|2024-08-30 12:35:10|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1725021330000|2024-08-30 12:35:30|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|3
1725021340000|2024-08-30 12:35:40|4267.3|4261.3|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|2
1725021350000|2024-08-30 12:35:50|4267.9|4261.9|4268.8|4262.8|4268.8|4262.8|4267.9|4261.9|2
1725021360000|2024-08-30 12:36:00|4267.9|4261.9|4267.8|4261.8|4267.9|4261.9|4267.8|4261.8|0
1725021370000|2024-08-30 12:36:10|4268.3|4262.3|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|0
1725021380000|2024-08-30 12:36:20|4268.4|4262.4|4267.9|4261.9|4268.8|4262.8|4267.9|4261.9|2
1725021390000|2024-08-30 12:36:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1725021400000|2024-08-30 12:36:40|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|34
1725021410000|2024-08-30 12:36:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4
1725021420000|2024-08-30 12:37:00|4269.4|4263.4|4268.8|4262.8|4269.4|4263.4|4268.8|4262.8|23
1725021430000|2024-08-30 12:37:10|4268.3|4262.3|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|0
1725021440000|2024-08-30 12:37:20|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|0
1725021450000|2024-08-30 12:37:30|4266.8|4260.8|4266.9|4260.9|4266.9|4260.9|4266.8|4260.8|0
1725021460000|2024-08-30 12:37:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1725021470000|2024-08-30 12:37:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1725021480000|2024-08-30 12:38:00|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4265.3|4259.3|4
1725021490000|2024-08-30 12:38:10|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|0
1725021500000|2024-08-30 12:38:20|4266.4|4260.4|4266.3|4260.3|4266.4|4260.4|4266.3|4260.3|0
1725021510000|2024-08-30 12:38:30|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|0
1725021530000|2024-08-30 12:38:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1725021540000|2024-08-30 12:39:00|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1725021550000|2024-08-30 12:39:10|4264.8|4258.8|4262.8|4256.8|4264.8|4258.8|4262.8|4256.8|3
1725021560000|2024-08-30 12:39:20|4263.3|4257.3|4263.3|4257.3|4263.4|4257.4|4263.3|4257.3|0
1725021570000|2024-08-30 12:39:30|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|2
1725021580000|2024-08-30 12:39:40|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|3
1725021600000|2024-08-30 12:40:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1725021610000|2024-08-30 12:40:10|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|1
1725021620000|2024-08-30 12:40:20|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|3
1725021630000|2024-08-30 12:40:30|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4263.9|4257.9|2
1725021640000|2024-08-30 12:40:40|4263.8|4257.8|4263.8|4257.8|4263.9|4257.9|4263.8|4257.8|0
1725021650000|2024-08-30 12:40:50|4263.9|4257.9|4263.8|4257.8|4263.9|4257.9|4263.3|4257.3|2
1725021660000|2024-08-30 12:41:00|4264.3|4258.3|4265.3|4259.3|4265.3|4259.3|4264.3|4258.3|0
1725021670000|2024-08-30 12:41:10|4265.4|4259.4|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|3
1725021680000|2024-08-30 12:41:20|4265.8|4259.8|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|4
1725021690000|2024-08-30 12:41:30|4264.9|4258.9|4264.8|4258.8|4264.9|4258.9|4264.8|4258.8|0
1725021700000|2024-08-30 12:41:40|4264.9|4258.9|4265.8|4259.8|4265.8|4259.8|4264.9|4258.9|1
1725021710000|2024-08-30 12:41:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1725021720000|2024-08-30 12:42:00|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1725021730000|2024-08-30 12:42:10|4265.8|4259.8|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|0
1725021740000|2024-08-30 12:42:20|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1725021750000|2024-08-30 12:42:30|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|1
1725021760000|2024-08-30 12:42:40|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|1
1725021780000|2024-08-30 12:43:00|4266.3|4260.3|4264.8|4258.8|4266.3|4260.3|4264.8|4258.8|42
1725021790000|2024-08-30 12:43:10|4265.8|4259.8|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|3
1725021800000|2024-08-30 12:43:20|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1725021810000|2024-08-30 12:43:30|4264.9|4258.9|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|0
1725021820000|2024-08-30 12:43:40|4265.3|4259.3|4263.8|4257.8|4265.3|4259.3|4263.8|4257.8|12
1725021830000|2024-08-30 12:43:50|4263.3|4257.3|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|2
1725021860000|2024-08-30 12:44:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.8|4257.8|4
1725021870000|2024-08-30 12:44:30|4264.3|4258.3|4264.8|4258.8|4264.9|4258.9|4264.3|4258.3|2
1725021880000|2024-08-30 12:44:40|4265.4|4259.4|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|5
1725021890000|2024-08-30 12:44:50|4264.8|4258.8|4264.8|4258.8|4264.9|4258.9|4264.8|4258.8|2
1725024600000|2024-08-30 13:30:00|4240.4|4234.4|4251.8|4245.8|4251.8|4245.8|4240.3|4234.3|604
1725024610000|2024-08-30 13:30:10|4250.3|4244.3|4246.4|4240.4|4251.8|4245.8|4245.4|4239.4|176
1725024620000|2024-08-30 13:30:20|4245.9|4239.9|4251.8|4245.8|4251.8|4245.8|4243.4|4237.4|99
1725024630000|2024-08-30 13:30:30|4251.3|4245.3|4254.3|4248.3|4257.3|4251.3|4250.4|4244.4|125
1725024640000|2024-08-30 13:30:40|4253.3|4247.3|4244.9|4238.9|4253.3|4247.3|4243.3|4237.3|100
1725024650000|2024-08-30 13:30:50|4244.4|4238.4|4250.9|4244.9|4250.9|4244.9|4244.4|4238.4|74
1725024660000|2024-08-30 13:31:00|4250.4|4244.4|4239.4|4233.4|4250.9|4244.9|4239.4|4233.4|137
1725024670000|2024-08-30 13:31:10|4238.4|4232.4|4237.9|4231.9|4240.4|4234.4|4234.5|4228.5|58
1725024680000|2024-08-30 13:31:20|4238|4232|4237.9|4231.9|4238|4232|4236.4|4230.4|62
1725024690000|2024-08-30 13:31:30|4237.5|4231.5|4235.9|4229.9|4239.4|4233.4|4233.4|4227.4|142
1725024700000|2024-08-30 13:31:40|4235.4|4229.4|4232|4226|4235.9|4229.9|4232|4226|58
1725024710000|2024-08-30 13:31:50|4234.4|4228.4|4237|4231|4237.4|4231.4|4233|4227|83
1725024720000|2024-08-30 13:32:00|4236.5|4230.5|4231|4225|4237.9|4231.9|4230.5|4224.5|261
1725024730000|2024-08-30 13:32:10|4231.5|4225.5|4233.5|4227.5|4233.5|4227.5|4231.5|4225.5|40
1725024740000|2024-08-30 13:32:20|4232|4226|4235|4229|4235|4229|4231.5|4225.5|126
1725024750000|2024-08-30 13:32:30|4234.5|4228.5|4238.5|4232.5|4238.5|4232.5|4233.5|4227.5|59
1725024760000|2024-08-30 13:32:40|4237.5|4231.5|4231.5|4225.5|4237.5|4231.5|4231.5|4225.5|116
1725024770000|2024-08-30 13:32:50|4230.5|4224.5|4233.5|4227.5|4233.5|4227.5|4229.5|4223.5|39
1725024780000|2024-08-30 13:33:00|4233|4227|4232|4226|4233|4227|4230.5|4224.5|88
1725024790000|2024-08-30 13:33:10|4230.5|4224.5|4231.5|4225.5|4232.5|4226.5|4229.5|4223.5|48
1725024800000|2024-08-30 13:33:20|4231|4225|4230|4224|4231.5|4225.5|4229.5|4223.5|87
1725024810000|2024-08-30 13:33:30|4229.6|4223.6|4230|4224|4231|4225|4228.5|4222.5|54
1725024820000|2024-08-30 13:33:40|4229.5|4223.5|4228|4222|4230|4224|4224|4218|66
1725024830000|2024-08-30 13:33:50|4227.5|4221.5|4226.5|4220.5|4227.5|4221.5|4225.5|4219.5|31
1725024840000|2024-08-30 13:34:00|4225.6|4219.6|4222|4216|4226.5|4220.5|4221.6|4215.6|50
1725024850000|2024-08-30 13:34:10|4222.5|4216.5|4229.5|4223.5|4229.5|4223.5|4222.5|4216.5|130
1725024860000|2024-08-30 13:34:20|4228.5|4222.5|4228.5|4222.5|4230.5|4224.5|4228|4222|44
1725024870000|2024-08-30 13:34:30|4228.1|4222.1|4231.5|4225.5|4231.5|4225.5|4226|4220|44
1725024880000|2024-08-30 13:34:40|4231|4225|4235.5|4229.5|4237|4231|4231|4225|39
1725024890000|2024-08-30 13:34:50|4236|4230|4232|4226|4236|4230|4231.5|4225.5|28
1725024900000|2024-08-30 13:35:00|4231.5|4225.5|4230|4224|4232|4226|4227.5|4221.5|75
1725024910000|2024-08-30 13:35:10|4230.5|4224.5|4226.5|4220.5|4230.5|4224.5|4224.5|4218.5|43
1725024920000|2024-08-30 13:35:20|4227.5|4221.5|4223.6|4217.6|4227.5|4221.5|4223.1|4217.1|105
1725024930000|2024-08-30 13:35:30|4225|4219|4227.1|4221.1|4227.1|4221.1|4224.6|4218.6|35
1725024940000|2024-08-30 13:35:40|4227|4221|4223.6|4217.6|4227|4221|4222.6|4216.6|42
1725024950000|2024-08-30 13:35:50|4223.1|4217.1|4221.6|4215.6|4223.6|4217.6|4220.6|4214.6|48
1725024960000|2024-08-30 13:36:00|4221.1|4215.1|4227.6|4221.6|4228|4222|4220.6|4214.6|106
1725024970000|2024-08-30 13:36:10|4228|4222|4231.5|4225.5|4231.5|4225.5|4226.6|4220.6|88
1725024980000|2024-08-30 13:36:20|4230.6|4224.6|4229.6|4223.6|4231.6|4225.6|4229|4223|14
1725024990000|2024-08-30 13:36:30|4230|4224|4232.6|4226.6|4232.6|4226.6|4229.6|4223.6|40
1725025000000|2024-08-30 13:36:40|4231.6|4225.6|4224.6|4218.6|4231.6|4225.6|4224.6|4218.6|67
1725025010000|2024-08-30 13:36:50|4225|4219|4225.6|4219.6|4227.6|4221.6|4225|4219|72
1725025020000|2024-08-30 13:37:00|4224.6|4218.6|4226.1|4220.1|4226.6|4220.6|4224.6|4218.6|49
1725025030000|2024-08-30 13:37:10|4225.6|4219.6|4229.6|4223.6|4229.6|4223.6|4225.6|4219.6|14
1725025040000|2024-08-30 13:37:20|4228.6|4222.6|4227.6|4221.6|4228.6|4222.6|4226.6|4220.6|34
1725025050000|2024-08-30 13:37:30|4228|4222|4227.6|4221.6|4229.5|4223.5|4226.6|4220.6|85
1725025060000|2024-08-30 13:37:40|4228|4222|4227.1|4221.1|4228.1|4222.1|4226.6|4220.6|27
1725025070000|2024-08-30 13:37:50|4227.6|4221.6|4229.6|4223.6|4229.6|4223.6|4226.6|4220.6|42
1725025080000|2024-08-30 13:38:00|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4225.6|4219.6|31
1725025090000|2024-08-30 13:38:10|4226.6|4220.6|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|47
1725025100000|2024-08-30 13:38:20|4228.6|4222.6|4227.6|4221.6|4229.6|4223.6|4226.1|4220.1|73
1725025110000|2024-08-30 13:38:30|4228.6|4222.6|4222.1|4216.1|4228.6|4222.6|4222.1|4216.1|78
1725025120000|2024-08-30 13:38:40|4222.6|4216.6|4222.6|4216.6|4223.6|4217.6|4222.6|4216.6|8
1725025130000|2024-08-30 13:38:50|4223.1|4217.1|4227.1|4221.1|4227.1|4221.1|4223.1|4217.1|17
1725025140000|2024-08-30 13:39:00|4227.6|4221.6|4235.5|4229.5|4235.5|4229.5|4227.1|4221.1|81
1725025150000|2024-08-30 13:39:10|4234.6|4228.6|4236.5|4230.5|4236.5|4230.5|4234.5|4228.5|39
1725025160000|2024-08-30 13:39:20|4235.5|4229.5|4236.5|4230.5|4236.5|4230.5|4234.6|4228.6|31
1725025170000|2024-08-30 13:39:30|4235|4229|4234.5|4228.5|4235.5|4229.5|4233.1|4227.1|24
1725025180000|2024-08-30 13:39:40|4235.5|4229.5|4236.5|4230.5|4236.5|4230.5|4235.5|4229.5|61
1725025190000|2024-08-30 13:39:50|4236|4230|4236.5|4230.5|4236.5|4230.5|4234|4228|14
1725025200000|2024-08-30 13:40:00|4234.5|4228.5|4235.5|4229.5|4235.5|4229.5|4231.5|4225.5|26
1725025210000|2024-08-30 13:40:10|4236.5|4230.5|4237|4231|4237|4231|4235.5|4229.5|69
1725025220000|2024-08-30 13:40:20|4236.5|4230.5|4236|4230|4237|4231|4236|4230|34
1725025230000|2024-08-30 13:40:30|4236.5|4230.5|4236.5|4230.5|4239.5|4233.5|4235.5|4229.5|68
1725025240000|2024-08-30 13:40:40|4235.5|4229.5|4235.5|4229.5|4236|4230|4234.5|4228.5|24
1725025250000|2024-08-30 13:40:50|4235|4229|4234.5|4228.5|4235|4229|4232.5|4226.5|27
1725025260000|2024-08-30 13:41:00|4235.5|4229.5|4235|4229|4235.5|4229.5|4232.5|4226.5|27
1725025270000|2024-08-30 13:41:10|4235.5|4229.5|4236|4230|4236|4230|4232.5|4226.5|36
1725025280000|2024-08-30 13:41:20|4236.5|4230.5|4235.5|4229.5|4236.5|4230.5|4233.5|4227.5|64
1725025290000|2024-08-30 13:41:30|4234.5|4228.5|4233|4227|4234.5|4228.5|4232.5|4226.5|33
1725025300000|2024-08-30 13:41:40|4233.5|4227.5|4232.5|4226.5|4233.5|4227.5|4232|4226|30
1725025310000|2024-08-30 13:41:50|4232|4226|4229.5|4223.5|4232|4226|4229.5|4223.5|21
1725025320000|2024-08-30 13:42:00|4230.5|4224.5|4227.5|4221.5|4230.5|4224.5|4227.5|4221.5|38
1725025330000|2024-08-30 13:42:10|4227|4221|4229.5|4223.5|4229.5|4223.5|4226.5|4220.5|29
1725025340000|2024-08-30 13:42:20|4227.5|4221.5|4227.5|4221.5|4229.5|4223.5|4226.5|4220.5|67
1725025350000|2024-08-30 13:42:30|4228.5|4222.5|4229.5|4223.5|4229.5|4223.5|4228.5|4222.5|39
1725025360000|2024-08-30 13:42:40|4229|4223|4232.5|4226.5|4234|4228|4228.5|4222.5|53
1725025370000|2024-08-30 13:42:50|4231.5|4225.5|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|20
1725025380000|2024-08-30 13:43:00|4232|4226|4231.5|4225.5|4232.5|4226.5|4228.5|4222.5|14
1725025390000|2024-08-30 13:43:10|4230.5|4224.5|4231.5|4225.5|4232.5|4226.5|4230.5|4224.5|14
1725025400000|2024-08-30 13:43:20|4232|4226|4224.6|4218.6|4232|4226|4223.6|4217.6|39
1725025410000|2024-08-30 13:43:30|4225.1|4219.1|4226.1|4220.1|4226.1|4220.1|4225|4219|13
1725025420000|2024-08-30 13:43:40|4225.6|4219.6|4225.6|4219.6|4226.6|4220.6|4225.1|4219.1|14
1725025430000|2024-08-30 13:43:50|4226|4220|4226|4220|4227.1|4221.1|4225.6|4219.6|11
1725025440000|2024-08-30 13:44:00|4225.6|4219.6|4226.1|4220.1|4226.6|4220.6|4225.5|4219.5|72
1725025450000|2024-08-30 13:44:10|4226|4220|4227.5|4221.5|4227.5|4221.5|4224.6|4218.6|34
1725025460000|2024-08-30 13:44:20|4227.6|4221.6|4227.6|4221.6|4228.5|4222.5|4226.6|4220.6|16
1725025470000|2024-08-30 13:44:30|4228.5|4222.5|4229.1|4223.1|4229.6|4223.6|4228.5|4222.5|13
1725025480000|2024-08-30 13:44:40|4229.5|4223.5|4230.6|4224.6|4230.6|4224.6|4228.6|4222.6|7
1725025490000|2024-08-30 13:44:50|4230.5|4224.5|4231.1|4225.1|4231.6|4225.6|4230.5|4224.5|9
1725025500000|2024-08-30 13:45:00|4231|4225|4227.5|4221.5|4231.6|4225.6|4227.5|4221.5|23
1725025510000|2024-08-30 13:45:10|4226.6|4220.6|4230|4224|4230|4224|4226.5|4220.5|40
1725025520000|2024-08-30 13:45:20|4229.6|4223.6|4231.1|4225.1|4231.6|4225.6|4229.6|4223.6|10
1725025530000|2024-08-30 13:45:30|4231.6|4225.6|4232.5|4226.5|4233.5|4227.5|4231.6|4225.6|25
1725025540000|2024-08-30 13:45:40|4231.5|4225.5|4230.1|4224.1|4231.5|4225.5|4229.6|4223.6|30
1725025550000|2024-08-30 13:45:50|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|0
1725025560000|2024-08-30 13:46:00|4229.6|4223.6|4227.6|4221.6|4229.6|4223.6|4226.6|4220.6|21
1725025570000|2024-08-30 13:46:10|4227.1|4221.1|4226.6|4220.6|4227.5|4221.5|4226.6|4220.6|5
1725025580000|2024-08-30 13:46:20|4227.1|4221.1|4222.6|4216.6|4227.1|4221.1|4221.6|4215.6|66
1725025590000|2024-08-30 13:46:30|4221.1|4215.1|4219.6|4213.6|4221.6|4215.6|4219.5|4213.5|101
1725025600000|2024-08-30 13:46:40|4219.1|4213.1|4219.1|4213.1|4219.5|4213.5|4216.6|4210.6|45
1725025610000|2024-08-30 13:46:50|4219.5|4213.5|4220.6|4214.6|4221|4215|4219.5|4213.5|18
1725025620000|2024-08-30 13:47:00|4219.6|4213.6|4215.6|4209.6|4219.6|4213.6|4214.6|4208.6|35
1725025630000|2024-08-30 13:47:10|4214.6|4208.6|4215.6|4209.6|4216.1|4210.1|4214.6|4208.6|154
1725025640000|2024-08-30 13:47:20|4215.1|4209.1|4215.6|4209.6|4216.6|4210.6|4214.6|4208.6|77
1725025650000|2024-08-30 13:47:30|4214.6|4208.6|4212.1|4206.1|4214.6|4208.6|4210.6|4204.6|30
1725025660000|2024-08-30 13:47:40|4212.6|4206.6|4217.6|4211.6|4217.6|4211.6|4212.6|4206.6|34
1725025670000|2024-08-30 13:47:50|4216.6|4210.6|4215.1|4209.1|4217.1|4211.1|4214.6|4208.6|29
1725025680000|2024-08-30 13:48:00|4215.6|4209.6|4213.1|4207.1|4215.6|4209.6|4212.6|4206.6|69
1725025690000|2024-08-30 13:48:10|4213.6|4207.6|4212.6|4206.6|4215.6|4209.6|4212.6|4206.6|33
1725025700000|2024-08-30 13:48:20|4212.1|4206.1|4210.6|4204.6|4212.6|4206.6|4210.6|4204.6|11
1725025710000|2024-08-30 13:48:30|4213.1|4207.1|4212.1|4206.1|4214.6|4208.6|4211.6|4205.6|38
1725025720000|2024-08-30 13:48:40|4212.6|4206.6|4211.6|4205.6|4214.1|4208.1|4210.6|4204.6|71
1725025730000|2024-08-30 13:48:50|4210.6|4204.6|4205.6|4199.6|4210.6|4204.6|4203.6|4197.6|101
1725025740000|2024-08-30 13:49:00|4205.1|4199.1|4203.6|4197.6|4205.6|4199.6|4202.6|4196.6|83
1725025750000|2024-08-30 13:49:10|4204.6|4198.6|4205.6|4199.6|4205.6|4199.6|4202.6|4196.6|67
1725025760000|2024-08-30 13:49:20|4205.1|4199.1|4205.6|4199.6|4206.1|4200.1|4204.1|4198.1|44
1725025770000|2024-08-30 13:49:30|4206.6|4200.6|4205.6|4199.6|4206.6|4200.6|4205.1|4199.1|16
1725025780000|2024-08-30 13:49:40|4205.1|4199.1|4202.1|4196.1|4205.6|4199.6|4202.1|4196.1|28
1725025790000|2024-08-30 13:49:50|4202.6|4196.6|4206.6|4200.6|4206.6|4200.6|4202.1|4196.1|31
1725025800000|2024-08-30 13:50:00|4205.6|4199.6|4203.6|4197.6|4205.6|4199.6|4202.6|4196.6|65
1725025810000|2024-08-30 13:50:10|4202.6|4196.6|4204.6|4198.6|4204.6|4198.6|4202.6|4196.6|31
1725025820000|2024-08-30 13:50:20|4205.6|4199.6|4203.6|4197.6|4206.1|4200.1|4203.6|4197.6|23
1725025830000|2024-08-30 13:50:30|4204.1|4198.1|4205.6|4199.6|4206.6|4200.6|4203.6|4197.6|14
1725025840000|2024-08-30 13:50:40|4204.6|4198.6|4203.6|4197.6|4204.6|4198.6|4203.6|4197.6|9
1725025850000|2024-08-30 13:50:50|4202.6|4196.6|4201.1|4195.1|4202.6|4196.6|4200.6|4194.6|34
1725025860000|2024-08-30 13:51:00|4200.6|4194.6|4199.6|4193.6|4202.6|4196.6|4199.1|4193.1|140
1725025870000|2024-08-30 13:51:10|4200.1|4194.1|4199.1|4193.1|4200.6|4194.6|4198.6|4192.6|60
1725025880000|2024-08-30 13:51:20|4199.6|4193.6|4197.6|4191.6|4199.6|4193.6|4197.1|4191.1|14
1725025890000|2024-08-30 13:51:30|4198.6|4192.6|4196.1|4190.1|4198.6|4192.6|4195.6|4189.6|13
1725025900000|2024-08-30 13:51:40|4197.1|4191.1|4196.7|4190.7|4197.7|4191.7|4194.2|4188.2|56
1725025910000|2024-08-30 13:51:50|4197.2|4191.2|4195.7|4189.7|4197.7|4191.7|4195.2|4189.2|45
1725025920000|2024-08-30 13:52:00|4192.7|4186.7|4191.2|4185.2|4193.7|4187.7|4191.2|4185.2|91
1725025930000|2024-08-30 13:52:10|4190.7|4184.7|4189.7|4183.7|4191.7|4185.7|4187.2|4181.2|45
1725025940000|2024-08-30 13:52:20|4188.7|4182.7|4186.7|4180.7|4188.7|4182.7|4186.7|4180.7|39
1725025950000|2024-08-30 13:52:30|4185.7|4179.7|4187.7|4181.7|4187.7|4181.7|4185.7|4179.7|26
1725025960000|2024-08-30 13:52:40|4186.7|4180.7|4189.7|4183.7|4190.7|4184.7|4186.7|4180.7|48
1725025970000|2024-08-30 13:52:50|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4186.7|4180.7|18
1725025980000|2024-08-30 13:53:00|4186.7|4180.7|4189.2|4183.2|4189.2|4183.2|4183.7|4177.7|48
1725025990000|2024-08-30 13:53:10|4188.7|4182.7|4188.2|4182.2|4189.7|4183.7|4187.7|4181.7|11
1725026000000|2024-08-30 13:53:20|4187.7|4181.7|4185.7|4179.7|4187.7|4181.7|4185.7|4179.7|17
1725026010000|2024-08-30 13:53:30|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4184.2|4178.2|18
1725026020000|2024-08-30 13:53:40|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|10
1725026030000|2024-08-30 13:53:50|4184.7|4178.7|4186.2|4180.2|4186.7|4180.7|4184.7|4178.7|102
1725026040000|2024-08-30 13:54:00|4185.7|4179.7|4183.7|4177.7|4186.2|4180.2|4183.2|4177.2|62
1725026050000|2024-08-30 13:54:10|4182.7|4176.7|4183.2|4177.2|4185.7|4179.7|4182.7|4176.7|31
1725026060000|2024-08-30 13:54:20|4182.7|4176.7|4182.7|4176.7|4183.2|4177.2|4182.7|4176.7|24
1725026070000|2024-08-30 13:54:30|4183.7|4177.7|4185.7|4179.7|4185.7|4179.7|4182.7|4176.7|31
1725026080000|2024-08-30 13:54:40|||||||||13
1725026090000|2024-08-30 13:54:50|||||||||5
1725026100000|2024-08-30 13:55:00|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4182.7|4176.7|24
1725026110000|2024-08-30 13:55:10|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|3
1725026120000|2024-08-30 13:55:20|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4183.7|4177.7|39
1725026130000|2024-08-30 13:55:30|4185.7|4179.7|4185.7|4179.7|4189.7|4183.7|4184.7|4178.7|29
1725026140000|2024-08-30 13:55:40|4184.7|4178.7|4186.2|4180.2|4187.7|4181.7|4184.7|4178.7|20
1725026150000|2024-08-30 13:55:50|4186.7|4180.7|4187.7|4181.7|4188.6|4182.6|4186.2|4180.2|13
1725026160000|2024-08-30 13:56:00|4187.2|4181.2|4191.2|4185.2|4192.7|4186.7|4186.7|4180.7|99
1725026170000|2024-08-30 13:56:10|4191.7|4185.7|4191.2|4185.2|4192.2|4186.2|4190.7|4184.7|15
1725026180000|2024-08-30 13:56:20|4191.1|4185.1|4188.7|4182.7|4191.1|4185.1|4188.2|4182.2|20
1725026190000|2024-08-30 13:56:30|4189.1|4183.1|4185.6|4179.6|4189.1|4183.1|4185.6|4179.6|18
1725026200000|2024-08-30 13:56:40|4184.7|4178.7|4180.7|4174.7|4184.7|4178.7|4180.7|4174.7|18
1725026210000|2024-08-30 13:56:50|4180.6|4174.6|4175.7|4169.7|4180.6|4174.6|4175.7|4169.7|114
1725026220000|2024-08-30 13:57:00|4176.2|4170.2|4174.7|4168.7|4178.7|4172.7|4174.7|4168.7|140
1725026230000|2024-08-30 13:57:10|4175.2|4169.2|4174.2|4168.2|4176.2|4170.2|4172.7|4166.7|83
1725026240000|2024-08-30 13:57:20|4175.1|4169.1|4171.7|4165.7|4175.1|4169.1|4171.7|4165.7|37
1725026250000|2024-08-30 13:57:30|4172.2|4166.2|4171.2|4165.2|4172.7|4166.7|4170.7|4164.7|84
1725026260000|2024-08-30 13:57:40|4172.7|4166.7|4177.2|4171.2|4177.2|4171.2|4172.7|4166.7|18
1725026270000|2024-08-30 13:57:50|4176.7|4170.7|4174.7|4168.7|4176.7|4170.7|4174.7|4168.7|51
1725026280000|2024-08-30 13:58:00|4174.2|4168.2|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|21
1725026290000|2024-08-30 13:58:10|4174.2|4168.2|4172.6|4166.6|4174.7|4168.7|4172.6|4166.6|7
1725026300000|2024-08-30 13:58:20|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4171.7|4165.7|14
1725026310000|2024-08-30 13:58:30|4171.7|4165.7|4171.7|4165.7|4172.7|4166.7|4170.7|4164.7|10
1725026320000|2024-08-30 13:58:40|4171.2|4165.2|4171.7|4165.7|4171.7|4165.7|4169.2|4163.2|89
1725026330000|2024-08-30 13:58:50|4171.2|4165.2|4171.2|4165.2|4172.7|4166.7|4171.2|4165.2|13
1725026340000|2024-08-30 13:59:00|4170.7|4164.7|4174.2|4168.2|4174.2|4168.2|4170.6|4164.6|71
1725026350000|2024-08-30 13:59:10|4174.1|4168.1|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|14
1725026360000|2024-08-30 13:59:20|4172.7|4166.7|4173.7|4167.7|4174.1|4168.1|4172.6|4166.6|23
1725026370000|2024-08-30 13:59:30|4174.2|4168.2|4174.6|4168.6|4174.7|4168.7|4173.6|4167.6|7
1725026380000|2024-08-30 13:59:40|4174.2|4168.2|4176.1|4170.1|4176.6|4170.6|4173.2|4167.2|31
1725026390000|2024-08-30 13:59:50|4175.6|4169.6|4183.2|4177.2|4183.2|4177.2|4175.6|4169.6|72
1725026400000|2024-08-30 14:00:00|4183.1|4177.1|4184.1|4178.1|4185.6|4179.6|4180.7|4174.7|57
1725026410000|2024-08-30 14:00:10|4184.2|4178.2|4183.2|4177.2|4184.6|4178.6|4182.2|4176.2|11
1725026420000|2024-08-30 14:00:20|4181.7|4175.7|4180.6|4174.6|4182.6|4176.6|4180.2|4174.2|24
1725026430000|2024-08-30 14:00:30|4181.6|4175.6|4177.1|4171.1|4181.6|4175.6|4176.1|4170.1|29
1725026440000|2024-08-30 14:00:40|4177.6|4171.6|4173.6|4167.6|4177.6|4171.6|4173.6|4167.6|21
1725026450000|2024-08-30 14:00:50|4174.6|4168.6|4174.1|4168.1|4175.1|4169.1|4173.1|4167.1|32
1725026460000|2024-08-30 14:01:00|4173.6|4167.6|4174.1|4168.1|4174.6|4168.6|4173.1|4167.1|16
1725026470000|2024-08-30 14:01:10|4173.7|4167.7|4174.7|4168.7|4174.7|4168.7|4172.7|4166.7|39
1725026480000|2024-08-30 14:01:20|4175.6|4169.6|4174.7|4168.7|4177.2|4171.2|4174.7|4168.7|26
1725026490000|2024-08-30 14:01:30|4175.2|4169.2|4175.7|4169.7|4175.7|4169.7|4172.7|4166.7|36
1725026500000|2024-08-30 14:01:40|4175.2|4169.2|4174.2|4168.2|4176.2|4170.2|4173.2|4167.2|41
1725026510000|2024-08-30 14:01:50|4173.7|4167.7|4176.2|4170.2|4176.2|4170.2|4173.2|4167.2|8
1725026520000|2024-08-30 14:02:00|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|12
1725026530000|2024-08-30 14:02:10|4175.2|4169.2|4170.7|4164.7|4175.2|4169.2|4170.7|4164.7|27
1725026540000|2024-08-30 14:02:20|4171.7|4165.7|4170.2|4164.2|4171.7|4165.7|4169.7|4163.7|29
1725026550000|2024-08-30 14:02:30|4170.6|4164.6|4168.2|4162.2|4170.7|4164.7|4167.7|4161.7|41
1725026560000|2024-08-30 14:02:40|4168.6|4162.6|4170.7|4164.7|4171.2|4165.2|4168.6|4162.6|10
1725026570000|2024-08-30 14:02:50|4171.2|4165.2|4174.7|4168.7|4175.7|4169.7|4171.2|4165.2|51
1725026580000|2024-08-30 14:03:00|4173.7|4167.7|4171.7|4165.7|4175.7|4169.7|4171.7|4165.7|46
1725026590000|2024-08-30 14:03:10|4171.2|4165.2|4173.7|4167.7|4173.7|4167.7|4171.2|4165.2|21
1725026600000|2024-08-30 14:03:20|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|5
1725026610000|2024-08-30 14:03:30|4172.7|4166.7|4170.7|4164.7|4173.7|4167.7|4170.7|4164.7|58
1725026620000|2024-08-30 14:03:40|4171.2|4165.2|4172.2|4166.2|4172.2|4166.2|4170.7|4164.7|10
1725026630000|2024-08-30 14:03:50|4171.7|4165.7|4171.2|4165.2|4172.2|4166.2|4171.2|4165.2|8
1725026640000|2024-08-30 14:04:00|4170.7|4164.7|4170.2|4164.2|4170.7|4164.7|4168.7|4162.7|18
1725026650000|2024-08-30 14:04:10|4170.7|4164.7|4171.2|4165.2|4171.2|4165.2|4169.7|4163.7|11
1725026660000|2024-08-30 14:04:20|4170.7|4164.7|4172.7|4166.7|4172.7|4166.7|4169.7|4163.7|26
1725026670000|2024-08-30 14:04:30|4172.2|4166.2|4172.2|4166.2|4172.7|4166.7|4170.7|4164.7|20
1725026680000|2024-08-30 14:04:40|4171.7|4165.7|4172.2|4166.2|4172.2|4166.2|4169.7|4163.7|13
1725026690000|2024-08-30 14:04:50|4172.7|4166.7|4174.2|4168.2|4174.2|4168.2|4171.7|4165.7|18
1725026700000|2024-08-30 14:05:00|4173.7|4167.7|4174.7|4168.7|4175.7|4169.7|4172.7|4166.7|15
1725026710000|2024-08-30 14:05:10|4175.2|4169.2|4172.7|4166.7|4175.7|4169.7|4172.7|4166.7|20
1725026720000|2024-08-30 14:05:20|4171.7|4165.7|4172.7|4166.7|4172.7|4166.7|4171.7|4165.7|54
1725026730000|2024-08-30 14:05:30|4171.7|4165.7|4173.7|4167.7|4173.7|4167.7|4171.2|4165.2|28
1725026740000|2024-08-30 14:05:40|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|7
1725026750000|2024-08-30 14:05:50|4172.7|4166.7|4174.7|4168.7|4175.2|4169.2|4172.7|4166.7|8
1725026760000|2024-08-30 14:06:00|4174.2|4168.2|4172.7|4166.7|4174.2|4168.2|4172.2|4166.2|31
1725026770000|2024-08-30 14:06:10|4173.2|4167.2|4176.7|4170.7|4177.7|4171.7|4172.7|4166.7|41
1725026780000|2024-08-30 14:06:20|4176.2|4170.2|4176.2|4170.2|4177.7|4171.7|4175.7|4169.7|12
1725026790000|2024-08-30 14:06:30|4176.7|4170.7|4177.7|4171.7|4177.7|4171.7|4175.7|4169.7|8
1725026800000|2024-08-30 14:06:40|4178.2|4172.2|4176.7|4170.7|4178.2|4172.2|4175.2|4169.2|27
1725026810000|2024-08-30 14:06:50|4176.2|4170.2|4178.2|4172.2|4178.2|4172.2|4175.7|4169.7|24
1725026820000|2024-08-30 14:07:00|4177.7|4171.7|4176.2|4170.2|4177.7|4171.7|4176.2|4170.2|25
1725026830000|2024-08-30 14:07:10|4176.7|4170.7|4177.2|4171.2|4178.2|4172.2|4175.7|4169.7|30
1725026840000|2024-08-30 14:07:20|4176.7|4170.7|4176.7|4170.7|4177.7|4171.7|4175.7|4169.7|8
1725026850000|2024-08-30 14:07:30|4177.2|4171.2|4175.2|4169.2|4177.7|4171.7|4174.7|4168.7|11
1725026860000|2024-08-30 14:07:40|4175.7|4169.7|4175.2|4169.2|4178.7|4172.7|4175.2|4169.2|63
1725026870000|2024-08-30 14:07:50|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|2
1725026880000|2024-08-30 14:08:00|4172.8|4166.8|4174.2|4168.2|4174.7|4168.7|4171.7|4165.7|36
1725026890000|2024-08-30 14:08:10|4173.7|4167.7|4174.7|4168.7|4175.2|4169.2|4173.7|4167.7|4
1725026900000|2024-08-30 14:08:20|4175.2|4169.2|4175.7|4169.7|4175.7|4169.7|4175.2|4169.2|4
1725026910000|2024-08-30 14:08:30|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|9
1725026920000|2024-08-30 14:08:40|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|23
1725026930000|2024-08-30 14:08:50|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|10
1725026940000|2024-08-30 14:09:00|4174.2|4168.2|4178.7|4172.7|4178.7|4172.7|4174.2|4168.2|32
1725026950000|2024-08-30 14:09:10|4180.2|4174.2|4178.2|4172.2|4180.2|4174.2|4177.7|4171.7|72
1725026960000|2024-08-30 14:09:20|4177.7|4171.7|4176.2|4170.2|4177.7|4171.7|4174.7|4168.7|16
1725026970000|2024-08-30 14:09:30|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|11
1725026980000|2024-08-30 14:09:40|4175.2|4169.2|4175.2|4169.2|4176.7|4170.7|4175.2|4169.2|16
1725026990000|2024-08-30 14:09:50|4175.7|4169.7|4179.7|4173.7|4179.7|4173.7|4175.7|4169.7|9
1725027000000|2024-08-30 14:10:00|4179.2|4173.2|4180.2|4174.2|4180.2|4174.2|4177.7|4171.7|22
1725027010000|2024-08-30 14:10:10|4179.7|4173.7|4180.7|4174.7|4180.7|4174.7|4179.2|4173.2|7
1725027020000|2024-08-30 14:10:20|4181.2|4175.2|4180.7|4174.7|4181.6|4175.6|4180.2|4174.2|14
1725027030000|2024-08-30 14:10:30|4181.2|4175.2|4179.7|4173.7|4181.7|4175.7|4179.7|4173.7|60
1725027040000|2024-08-30 14:10:40|4180.2|4174.2|4179.7|4173.7|4180.7|4174.7|4179.7|4173.7|8
1725027050000|2024-08-30 14:10:50|4178.7|4172.7|4179.7|4173.7|4180.7|4174.7|4178.7|4172.7|43
1725027060000|2024-08-30 14:11:00|4178.7|4172.7|4174.7|4168.7|4178.7|4172.7|4174.7|4168.7|34
1725027070000|2024-08-30 14:11:10|4174.2|4168.2|4174.7|4168.7|4174.7|4168.7|4172.7|4166.7|32
1725027080000|2024-08-30 14:11:20|4174.2|4168.2|4175.2|4169.2|4175.7|4169.7|4171.7|4165.7|168
1725027090000|2024-08-30 14:11:30|4174.7|4168.7|4177.2|4171.2|4177.2|4171.2|4174.7|4168.7|9
1725027100000|2024-08-30 14:11:40|4177.6|4171.6|4174.2|4168.2|4177.7|4171.7|4174.2|4168.2|8
1725027110000|2024-08-30 14:11:50|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|18
1725027120000|2024-08-30 14:12:00|4176.2|4170.2|4176.7|4170.7|4177.2|4171.2|4175.2|4169.2|23
1725027130000|2024-08-30 14:12:10|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4176.2|4170.2|6
1725027140000|2024-08-30 14:12:20|4179.7|4173.7|4180.2|4174.2|4180.7|4174.7|4178.7|4172.7|60
1725027150000|2024-08-30 14:12:30|4179.7|4173.7|4178.2|4172.2|4180.2|4174.2|4178.2|4172.2|13
1725027160000|2024-08-30 14:12:40|4177.7|4171.7|4177.7|4171.7|4178.7|4172.7|4177.7|4171.7|16
1725027170000|2024-08-30 14:12:50|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|7
1725027180000|2024-08-30 14:13:00|4175.7|4169.7|4173.7|4167.7|4175.7|4169.7|4173.7|4167.7|7
1725027190000|2024-08-30 14:13:10|4173.2|4167.2|4170.7|4164.7|4173.2|4167.2|4170.7|4164.7|22
1725027200000|2024-08-30 14:13:20|4170.2|4164.2|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|13
1725027210000|2024-08-30 14:13:30|4169.2|4163.2|4165.7|4159.7|4169.2|4163.2|4165.7|4159.7|16
1725027220000|2024-08-30 14:13:40|4164.7|4158.7|4165.2|4159.2|4166.2|4160.2|4163.7|4157.7|19
1725027230000|2024-08-30 14:13:50|4164.7|4158.7|4166.7|4160.7|4167.7|4161.7|4164.7|4158.7|5
1725027240000|2024-08-30 14:14:00|4167.2|4161.2|4167.7|4161.7|4167.7|4161.7|4165.7|4159.7|32
1725027250000|2024-08-30 14:14:10|4167.2|4161.2|4169.2|4163.2|4169.2|4163.2|4166.7|4160.7|8
1725027260000|2024-08-30 14:14:20|4168.7|4162.7|4168.2|4162.2|4169.7|4163.7|4167.7|4161.7|14
1725027270000|2024-08-30 14:14:30|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|2
1725027280000|2024-08-30 14:14:40|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4166.7|4160.7|63
1725027290000|2024-08-30 14:14:50|4168.6|4162.6|4169.6|4163.6|4170.6|4164.6|4168.2|4162.2|116
1725027300000|2024-08-30 14:15:00|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|30
1725027310000|2024-08-30 14:15:10|4168.7|4162.7|4169.1|4163.1|4169.6|4163.6|4168.6|4162.6|38
1725027320000|2024-08-30 14:15:20|4169.6|4163.6|4167.7|4161.7|4170.6|4164.6|4167.7|4161.7|112
1725027330000|2024-08-30 14:15:30|4166.7|4160.7|4168.6|4162.6|4168.6|4162.6|4166.7|4160.7|10
1725027340000|2024-08-30 14:15:40|4168.1|4162.1|4172.1|4166.1|4173.6|4167.6|4167.7|4161.7|66
1725027350000|2024-08-30 14:15:50|4171.7|4165.7|4174.1|4168.1|4176.1|4170.1|4171.7|4165.7|64
1725027360000|2024-08-30 14:16:00|4173.7|4167.7|4174.6|4168.6|4174.6|4168.6|4173.1|4167.1|15
1725027370000|2024-08-30 14:16:10|4175.1|4169.1|4178.2|4172.2|4178.6|4172.6|4175.1|4169.1|42
1725027380000|2024-08-30 14:16:20|4178.6|4172.6|4182.1|4176.1|4182.1|4176.1|4178.6|4172.6|39
1725027390000|2024-08-30 14:16:30|4182.2|4176.2|4184.1|4178.1|4184.1|4178.1|4180.7|4174.7|18
1725027400000|2024-08-30 14:16:40|4183.6|4177.6|4181.1|4175.1|4184.1|4178.1|4181.1|4175.1|28
1725027410000|2024-08-30 14:16:50|4181.6|4175.6|4182.1|4176.1|4182.6|4176.6|4180.6|4174.6|18
1725027420000|2024-08-30 14:17:00|4181.6|4175.6|4179.7|4173.7|4182.1|4176.1|4179.6|4173.6|24
1725027430000|2024-08-30 14:17:10|4180.6|4174.6|4182.6|4176.6|4182.6|4176.6|4180.6|4174.6|18
1725027440000|2024-08-30 14:17:20|4182.7|4176.7|4185.6|4179.6|4185.6|4179.6|4182.7|4176.7|10
1725027450000|2024-08-30 14:17:30|4184.6|4178.6|4183.7|4177.7|4184.7|4178.7|4183.2|4177.2|13
1725027460000|2024-08-30 14:17:40|4183.6|4177.6|4186.6|4180.6|4186.6|4180.6|4183.6|4177.6|8
1725027470000|2024-08-30 14:17:50|4187.2|4181.2|4188.2|4182.2|4188.2|4182.2|4187.1|4181.1|1
1725027480000|2024-08-30 14:18:00|4188.6|4182.6|4187.1|4181.1|4188.6|4182.6|4186.2|4180.2|16
1725027490000|2024-08-30 14:18:10|4187.6|4181.6|4187.7|4181.7|4188.6|4182.6|4187.1|4181.1|8
1725027500000|2024-08-30 14:18:20|4187.6|4181.6|4188.6|4182.6|4189.1|4183.1|4187.6|4181.6|8
1725027510000|2024-08-30 14:18:30|4188.7|4182.7|4189.6|4183.6|4189.6|4183.6|4188.6|4182.6|19
1725027520000|2024-08-30 14:18:40|4190.6|4184.6|4187.6|4181.6|4191.6|4185.6|4186.7|4180.7|92
1725027530000|2024-08-30 14:18:50|4187.2|4181.2|4187.6|4181.6|4188.2|4182.2|4186.7|4180.7|25
1725027540000|2024-08-30 14:19:00|4186.7|4180.7|4184.6|4178.6|4187.6|4181.6|4184.6|4178.6|27
1725027550000|2024-08-30 14:19:10|4183.2|4177.2|4182.1|4176.1|4183.2|4177.2|4181.6|4175.6|71
1725027560000|2024-08-30 14:19:20|4181.6|4175.6|4182.6|4176.6|4182.6|4176.6|4181.6|4175.6|12
1725027570000|2024-08-30 14:19:30|4183.6|4177.6|4182.6|4176.6|4183.6|4177.6|4182.6|4176.6|13
1725027580000|2024-08-30 14:19:40|4182.7|4176.7|4182.6|4176.6|4182.7|4176.7|4182.6|4176.6|5
1725027590000|2024-08-30 14:19:50|4183.6|4177.6|4182.6|4176.6|4183.6|4177.6|4182.6|4176.6|15
1725027600000|2024-08-30 14:20:00|4182.2|4176.2|4182.1|4176.1|4182.2|4176.2|4179.1|4173.1|37
1725027610000|2024-08-30 14:20:10|4181.6|4175.6|4181.2|4175.2|4182.6|4176.6|4180.6|4174.6|23
1725027620000|2024-08-30 14:20:20|4181.1|4175.1|4181.6|4175.6|4181.7|4175.7|4179.6|4173.6|10
1725027630000|2024-08-30 14:20:30|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4180.7|4174.7|24
1725027640000|2024-08-30 14:20:40|4181.1|4175.1|4183.6|4177.6|4183.6|4177.6|4180.7|4174.7|2
1725027650000|2024-08-30 14:20:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.2|4177.2|43
1725027660000|2024-08-30 14:21:00|4183.6|4177.6|4184.6|4178.6|4186.1|4180.1|4183.6|4177.6|15
1725027670000|2024-08-30 14:21:10|4185.6|4179.6|4184.7|4178.7|4185.6|4179.6|4184.7|4178.7|9
1725027680000|2024-08-30 14:21:20|4185.6|4179.6|4183.6|4177.6|4186.6|4180.6|4183.6|4177.6|9
1725027690000|2024-08-30 14:21:30|4184.1|4178.1|4183.6|4177.6|4184.6|4178.6|4183.6|4177.6|10
1725027700000|2024-08-30 14:21:40|4184.1|4178.1|4186.6|4180.6|4186.6|4180.6|4183.6|4177.6|7
1725027710000|2024-08-30 14:21:50|4187.1|4181.1|4187.7|4181.7|4187.7|4181.7|4186.6|4180.6|2
1725027720000|2024-08-30 14:22:00|4187.6|4181.6|4185.1|4179.1|4187.6|4181.6|4184.6|4178.6|86
1725027730000|2024-08-30 14:22:10|4184.7|4178.7|4184.6|4178.6|4185.1|4179.1|4184.1|4178.1|2
1725027740000|2024-08-30 14:22:20|4184.7|4178.7|4184.6|4178.6|4184.7|4178.7|4184.6|4178.6|5
1725027750000|2024-08-30 14:22:30|4184.7|4178.7|4185.6|4179.6|4185.6|4179.6|4184.7|4178.7|7
1725027760000|2024-08-30 14:22:40|4185.7|4179.7|4185.6|4179.6|4186.6|4180.6|4185.6|4179.6|5
1725027770000|2024-08-30 14:22:50|4184.6|4178.6|4184.7|4178.7|4184.7|4178.7|4184.6|4178.6|10
1725027780000|2024-08-30 14:23:00|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4184.6|4178.6|12
1725027790000|2024-08-30 14:23:10|4186.6|4180.6|4190.6|4184.6|4190.6|4184.6|4186.6|4180.6|32
1725027800000|2024-08-30 14:23:20|4191.1|4185.1|4192.6|4186.6|4192.6|4186.6|4191.1|4185.1|92
1725027810000|2024-08-30 14:23:30|4191.7|4185.7|4190.2|4184.2|4191.7|4185.7|4189.7|4183.7|17
1725027820000|2024-08-30 14:23:40|4190.6|4184.6|4190.6|4184.6|4191.1|4185.1|4190.6|4184.6|18
1725027830000|2024-08-30 14:23:50|4190.7|4184.7|4192.6|4186.6|4192.7|4186.7|4190.7|4184.7|7
1725027840000|2024-08-30 14:24:00|4191.7|4185.7|4190.6|4184.6|4192.1|4186.1|4190.6|4184.6|32
1725027850000|2024-08-30 14:24:10|4189.7|4183.7|4189.6|4183.6|4190.6|4184.6|4189.6|4183.6|11
1725027860000|2024-08-30 14:24:20|4190.1|4184.1|4191.6|4185.6|4191.6|4185.6|4190.1|4184.1|3
1725027870000|2024-08-30 14:24:30|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|8
1725027880000|2024-08-30 14:24:40|4192.1|4186.1|4193.6|4187.6|4195.1|4189.1|4190.7|4184.7|21
1725027890000|2024-08-30 14:24:50|4193.1|4187.1|4191.6|4185.6|4193.1|4187.1|4191.6|4185.6|9
1725027900000|2024-08-30 14:25:00|4194.6|4188.6|4191.6|4185.6|4194.6|4188.6|4191.6|4185.6|11
1725027910000|2024-08-30 14:25:10|4190.7|4184.7|4190.6|4184.6|4191.6|4185.6|4190.6|4184.6|13
1725027920000|2024-08-30 14:25:20|4191.1|4185.1|4190.1|4184.1|4191.1|4185.1|4189.6|4183.6|9
1725027930000|2024-08-30 14:25:30|4190.6|4184.6|4188.2|4182.2|4190.6|4184.6|4187.6|4181.6|13
1725027940000|2024-08-30 14:25:40|4187.7|4181.7|4186.6|4180.6|4188.6|4182.6|4186.6|4180.6|16
1725027950000|2024-08-30 14:25:50|4186.7|4180.7|4187.6|4181.6|4187.7|4181.7|4186.6|4180.6|6
1725027960000|2024-08-30 14:26:00|4187.1|4181.1|4185.6|4179.6|4187.1|4181.1|4185.6|4179.6|6
1725027970000|2024-08-30 14:26:10|4185.2|4179.2|4186.1|4180.1|4186.2|4180.2|4184.7|4178.7|2
1725027980000|2024-08-30 14:26:20|4185.6|4179.6|4187.1|4181.1|4187.2|4181.2|4184.6|4178.6|13
1725027990000|2024-08-30 14:26:30|4186.1|4180.1|4185.6|4179.6|4187.1|4181.1|4185.6|4179.6|7
1725028000000|2024-08-30 14:26:40|4185.2|4179.2|4188.1|4182.1|4188.6|4182.6|4185.2|4179.2|7
1725028010000|2024-08-30 14:26:50|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|1
1725028020000|2024-08-30 14:27:00|4188.1|4182.1|4186.1|4180.1|4188.1|4182.1|4186.1|4180.1|15
1725028030000|2024-08-30 14:27:10|4185.6|4179.6|4186.6|4180.6|4186.7|4180.7|4185.6|4179.6|10
1725028040000|2024-08-30 14:27:20|4186.7|4180.7|4188.6|4182.6|4188.6|4182.6|4186.6|4180.6|13
1725028050000|2024-08-30 14:27:30|4188.2|4182.2|4187.6|4181.6|4188.6|4182.6|4187.6|4181.6|7
1725028070000|2024-08-30 14:27:50|4188.1|4182.1|4185.6|4179.6|4188.6|4182.6|4185.6|4179.6|23
1725028080000|2024-08-30 14:28:00|4185.1|4179.1|4186.1|4180.1|4186.1|4180.1|4184.1|4178.1|15
1725028090000|2024-08-30 14:28:10|4185.6|4179.6|4182.7|4176.7|4185.6|4179.6|4181.7|4175.7|105
1725028100000|2024-08-30 14:28:20|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4182.2|4176.2|3
1725028110000|2024-08-30 14:28:30|4183.2|4177.2|4182.2|4176.2|4183.2|4177.2|4182.2|4176.2|6
1725028120000|2024-08-30 14:28:40|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4179.7|4173.7|8
1725028130000|2024-08-30 14:28:50|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|2
1725028140000|2024-08-30 14:29:00|4179.7|4173.7|4180.7|4174.7|4180.7|4174.7|4179.7|4173.7|11
1725028150000|2024-08-30 14:29:10|4181.2|4175.2|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|8
1725028160000|2024-08-30 14:29:20|4180.2|4174.2|4182.6|4176.6|4182.6|4176.6|4180.2|4174.2|13
1725028170000|2024-08-30 14:29:30|4182.7|4176.7|4181.7|4175.7|4182.7|4176.7|4181.7|4175.7|1
1725028180000|2024-08-30 14:29:40|4181.2|4175.2|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|8
1725028190000|2024-08-30 14:29:50|4182.1|4176.1|4181.2|4175.2|4182.2|4176.2|4181.2|4175.2|10
1725028200000|2024-08-30 14:30:00|4180.7|4174.7|4184.2|4178.2|4184.7|4178.7|4180.7|4174.7|23
1725028210000|2024-08-30 14:30:10|4183.7|4177.7|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|1
1725028220000|2024-08-30 14:30:20|4184.2|4178.2|4182.7|4176.7|4184.7|4178.7|4182.7|4176.7|33
1725028230000|2024-08-30 14:30:30|4183.2|4177.2|4181.7|4175.7|4184.7|4178.7|4181.7|4175.7|13
1725028240000|2024-08-30 14:30:40|4182.2|4176.2|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|6
1725028250000|2024-08-30 14:30:50|4182.2|4176.2|4183.7|4177.7|4183.7|4177.7|4181.7|4175.7|6
1725028260000|2024-08-30 14:31:00|4184.2|4178.2|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|7
1725028270000|2024-08-30 14:31:10|4182.7|4176.7|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|5
1725028280000|2024-08-30 14:31:20|4183.2|4177.2|4181.7|4175.7|4183.2|4177.2|4181.7|4175.7|12
1725028290000|2024-08-30 14:31:30|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|11
1725028300000|2024-08-30 14:31:40|4180.7|4174.7|4181.7|4175.7|4182.1|4176.1|4179.7|4173.7|12
1725028310000|2024-08-30 14:31:50|4182.1|4176.1|4181.2|4175.2|4182.7|4176.7|4181.2|4175.2|10
1725028320000|2024-08-30 14:32:00|4180.7|4174.7|4181.2|4175.2|4181.2|4175.2|4179.7|4173.7|8
1725028330000|2024-08-30 14:32:10|4181.7|4175.7|4183.7|4177.7|4183.7|4177.7|4181.7|4175.7|5
1725028340000|2024-08-30 14:32:20|4183.2|4177.2|4182.7|4176.7|4183.7|4177.7|4181.7|4175.7|8
1725028350000|2024-08-30 14:32:30|4183.7|4177.7|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|8
1725028360000|2024-08-30 14:32:40|4183.2|4177.2|4184.7|4178.7|4184.7|4178.7|4183.2|4177.2|5
1725028370000|2024-08-30 14:32:50|4185.6|4179.6|4186.2|4180.2|4188.2|4182.2|4185.6|4179.6|46
1725028380000|2024-08-30 14:33:00|4185.7|4179.7|4183.7|4177.7|4185.7|4179.7|4183.7|4177.7|19
1725028390000|2024-08-30 14:33:10|4183.2|4177.2|4183.7|4177.7|4184.7|4178.7|4182.7|4176.7|11
1725028400000|2024-08-30 14:33:20|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|1
1725028410000|2024-08-30 14:33:30|4184.6|4178.6|4185.7|4179.7|4185.7|4179.7|4184.2|4178.2|8
1725028420000|2024-08-30 14:33:40|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|5
1725028430000|2024-08-30 14:33:50|4186.7|4180.7|4182.7|4176.7|4186.7|4180.7|4182.7|4176.7|18
1725028440000|2024-08-30 14:34:00|4181.7|4175.7|4179.2|4173.2|4182.2|4176.2|4179.2|4173.2|30
1725028450000|2024-08-30 14:34:10|4178.7|4172.7|4175.7|4169.7|4178.7|4172.7|4175.7|4169.7|37
1725028460000|2024-08-30 14:34:20|||||||||1
1725028470000|2024-08-30 14:34:30|4175.2|4169.2|4169.7|4163.7|4175.2|4169.2|4169.7|4163.7|32
1725028480000|2024-08-30 14:34:40|4167.2|4161.2|4169.2|4163.2|4169.7|4163.7|4167.2|4161.2|18
1725028490000|2024-08-30 14:34:50|4168.2|4162.2|4168.2|4162.2|4169.2|4163.2|4168.2|4162.2|15
1725028500000|2024-08-30 14:35:00|4168.7|4162.7|4166.7|4160.7|4168.7|4162.7|4165.7|4159.7|10
1725028510000|2024-08-30 14:35:10|4167.2|4161.2|4167.7|4161.7|4167.7|4161.7|4167.2|4161.2|15
1725028520000|2024-08-30 14:35:20|4168.2|4162.2|4168.2|4162.2|4168.7|4162.7|4167.7|4161.7|17
1725028530000|2024-08-30 14:35:30|4168.7|4162.7|4169.2|4163.2|4169.7|4163.7|4168.7|4162.7|9
1725028540000|2024-08-30 14:35:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|6
1725028550000|2024-08-30 14:35:50|4169.2|4163.2|4169.2|4163.2|4170.7|4164.7|4168.7|4162.7|28
1725028560000|2024-08-30 14:36:00|4169.7|4163.7|4167.2|4161.2|4169.7|4163.7|4167.2|4161.2|6
1725028570000|2024-08-30 14:36:10|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.2|4160.2|12
1725028580000|2024-08-30 14:36:20|4166.2|4160.2|4166.7|4160.7|4166.7|4160.7|4165.7|4159.7|10
1725028590000|2024-08-30 14:36:30|4166.2|4160.2|4166.2|4160.2|4167.7|4161.7|4166.2|4160.2|7
1725028600000|2024-08-30 14:36:40|4166.7|4160.7|4169.7|4163.7|4169.7|4163.7|4166.7|4160.7|9
1725028610000|2024-08-30 14:36:50|4168.2|4162.2|4168.7|4162.7|4168.7|4162.7|4168.2|4162.2|5
1725028620000|2024-08-30 14:37:00|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|8
1725028630000|2024-08-30 14:37:10|4166.7|4160.7|4167.7|4161.7|4167.7|4161.7|4166.7|4160.7|9
1725028640000|2024-08-30 14:37:20|4167.2|4161.2|4166.2|4160.2|4167.7|4161.7|4166.2|4160.2|11
1725028650000|2024-08-30 14:37:30|4165.7|4159.7|4167.7|4161.7|4167.7|4161.7|4165.2|4159.2|20
1725028660000|2024-08-30 14:37:40|4167.2|4161.2|4166.7|4160.7|4168.2|4162.2|4166.7|4160.7|4
1725028670000|2024-08-30 14:37:50|4167.2|4161.2|4167.2|4161.2|4167.7|4161.7|4166.7|4160.7|5
1725028680000|2024-08-30 14:38:00|4166.7|4160.7|4167.7|4161.7|4167.7|4161.7|4166.7|4160.7|9
1725028690000|2024-08-30 14:38:10|4168.2|4162.2|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|4
1725028700000|2024-08-30 14:38:20|4169.6|4163.6|4169.7|4163.7|4170.2|4164.2|4169.6|4163.6|18
1725028710000|2024-08-30 14:38:30|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|14
1725028720000|2024-08-30 14:38:40|4168.7|4162.7|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|7
1725028730000|2024-08-30 14:38:50|4170.2|4164.2|4168.7|4162.7|4170.7|4164.7|4168.2|4162.2|9
1725028740000|2024-08-30 14:39:00|4168.2|4162.2|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|4
1725028750000|2024-08-30 14:39:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|2
1725028760000|2024-08-30 14:39:20|4170.2|4164.2|4169.7|4163.7|4170.2|4164.2|4169.7|4163.7|5
1725028770000|2024-08-30 14:39:30|4170.2|4164.2|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|3
1725028780000|2024-08-30 14:39:40|4169.7|4163.7|4169.7|4163.7|4170.7|4164.7|4169.2|4163.2|12
1725028790000|2024-08-30 14:39:50|4170.7|4164.7|4168.7|4162.7|4170.7|4164.7|4168.2|4162.2|12
1725028800000|2024-08-30 14:40:00|4167.7|4161.7|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|8
1725028810000|2024-08-30 14:40:10|4168.2|4162.2|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|7
1725028820000|2024-08-30 14:40:20|4168.2|4162.2|4166.7|4160.7|4168.2|4162.2|4166.7|4160.7|10
1725028830000|2024-08-30 14:40:30|4166.2|4160.2|4164.2|4158.2|4166.2|4160.2|4164.2|4158.2|13
1725028840000|2024-08-30 14:40:40|4163.7|4157.7|4166.2|4160.2|4166.2|4160.2|4163.7|4157.7|23
1725028850000|2024-08-30 14:40:50|4166.7|4160.7|4166.7|4160.7|4167.2|4161.2|4166.2|4160.2|8
1725028860000|2024-08-30 14:41:00|4167.7|4161.7|4167.7|4161.7|4168.2|4162.2|4167.2|4161.2|11
1725028870000|2024-08-30 14:41:10|4168.2|4162.2|4170.7|4164.7|4170.7|4164.7|4168.2|4162.2|5
1725028880000|2024-08-30 14:41:20|4170.2|4164.2|4171.2|4165.2|4171.7|4165.7|4170.2|4164.2|5
1725028890000|2024-08-30 14:41:30|4171.7|4165.7|4172.2|4166.2|4173.2|4167.2|4171.7|4165.7|16
1725028900000|2024-08-30 14:41:40|4172.7|4166.7|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|2
1725028910000|2024-08-30 14:41:50|4173.2|4167.2|4174.7|4168.7|4175.2|4169.2|4173.2|4167.2|13
1725028920000|2024-08-30 14:42:00|4174.2|4168.2|4173.2|4167.2|4174.7|4168.7|4173.2|4167.2|8
1725028930000|2024-08-30 14:42:10|4173.7|4167.7|4173.2|4167.2|4173.7|4167.7|4173.2|4167.2|2
1725028940000|2024-08-30 14:42:20|4173.7|4167.7|4171.2|4165.2|4173.7|4167.7|4170.7|4164.7|9
1725028950000|2024-08-30 14:42:30|4170.7|4164.7|4170.7|4164.7|4171.2|4165.2|4170.2|4164.2|2
1725028960000|2024-08-30 14:42:40|4170.2|4164.2|4169.7|4163.7|4170.2|4164.2|4169.2|4163.2|9
1725028970000|2024-08-30 14:42:50|4170.7|4164.7|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|9
1725028980000|2024-08-30 14:43:00|4170.7|4164.7|4170.7|4164.7|4171.2|4165.2|4170.7|4164.7|5
1725028990000|2024-08-30 14:43:10|4171.2|4165.2|4174.2|4168.2|4174.2|4168.2|4171.2|4165.2|27
1725029000000|2024-08-30 14:43:20|4175.2|4169.2|4173.7|4167.7|4175.7|4169.7|4173.7|4167.7|24
1725029010000|2024-08-30 14:43:30|4174.2|4168.2|4175.7|4169.7|4175.7|4169.7|4173.7|4167.7|7
1725029020000|2024-08-30 14:43:40|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|4
1725029030000|2024-08-30 14:43:50|4173.2|4167.2|4174.7|4168.7|4174.7|4168.7|4173.2|4167.2|22
1725029040000|2024-08-30 14:44:00|4173.2|4167.2|4174.2|4168.2|4174.6|4168.6|4172.2|4166.2|28
1725029050000|2024-08-30 14:44:10|4174.6|4168.6|4174.2|4168.2|4174.6|4168.6|4173.7|4167.7|4
1725029060000|2024-08-30 14:44:20|4174.6|4168.6|4174.7|4168.7|4175.2|4169.2|4174.6|4168.6|13
1725029070000|2024-08-30 14:44:30|4175.1|4169.1|4176.7|4170.7|4176.7|4170.7|4174.7|4168.7|17
1725029080000|2024-08-30 14:44:40|4177.1|4171.1|4177.7|4171.7|4177.7|4171.7|4174.2|4168.2|98
1725029090000|2024-08-30 14:44:50|4177.2|4171.2|4175.2|4169.2|4177.2|4171.2|4175.2|4169.2|13
1725029100000|2024-08-30 14:45:00|4174.7|4168.7|4175.2|4169.2|4175.7|4169.7|4173.7|4167.7|10
1725029110000|2024-08-30 14:45:10|4174.7|4168.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|12
1725029120000|2024-08-30 14:45:20|4175.7|4169.7|4173.7|4167.7|4175.7|4169.7|4173.2|4167.2|11
1725029130000|2024-08-30 14:45:30|4173.2|4167.2|4175.2|4169.2|4175.2|4169.2|4172.7|4166.7|15
1725029140000|2024-08-30 14:45:40|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|12
1725029150000|2024-08-30 14:45:50|4175.2|4169.2|4179.7|4173.7|4179.7|4173.7|4175.2|4169.2|15
1725029160000|2024-08-30 14:46:00|4179.2|4173.2|4180.6|4174.6|4180.7|4174.7|4178.7|4172.7|11
1725029170000|2024-08-30 14:46:10|4180.7|4174.7|4182.7|4176.7|4182.7|4176.7|4180.7|4174.7|19
1725029180000|2024-08-30 14:46:20|4181.7|4175.7|4180.2|4174.2|4182.2|4176.2|4180.2|4174.2|13
1725029190000|2024-08-30 14:46:30|4181.2|4175.2|4182.7|4176.7|4182.7|4176.7|4181.2|4175.2|7
1725029200000|2024-08-30 14:46:40|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|17
1725029210000|2024-08-30 14:46:50|4182.7|4176.7|4179.7|4173.7|4182.7|4176.7|4179.7|4173.7|25
1725029220000|2024-08-30 14:47:00|4178.7|4172.7|4173.7|4167.7|4178.7|4172.7|4173.7|4167.7|36
1725029230000|2024-08-30 14:47:10|4173.2|4167.2|4174.7|4168.7|4176.2|4170.2|4173.2|4167.2|19
1725029240000|2024-08-30 14:47:20|4175.2|4169.2|4171.7|4165.7|4175.2|4169.2|4171.7|4165.7|24
1725029250000|2024-08-30 14:47:30|4172.7|4166.7|4174.7|4168.7|4174.7|4168.7|4172.7|4166.7|57
1725029260000|2024-08-30 14:47:40|4175.2|4169.2|4176.7|4170.7|4176.7|4170.7|4174.7|4168.7|7
1725029270000|2024-08-30 14:47:50|4175.7|4169.7|4173.2|4167.2|4176.2|4170.2|4173.2|4167.2|16
1725029280000|2024-08-30 14:48:00|4174.6|4168.6|4175.7|4169.7|4175.7|4169.7|4174.6|4168.6|78
1725029290000|2024-08-30 14:48:10|4176.2|4170.2|4175.2|4169.2|4176.2|4170.2|4173.7|4167.7|13
1725029300000|2024-08-30 14:48:20|4175.7|4169.7|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|2
1725029310000|2024-08-30 14:48:30|4177.2|4171.2|4178.7|4172.7|4179.2|4173.2|4177.2|4171.2|21
1725029320000|2024-08-30 14:48:40|4179.2|4173.2|4180.7|4174.7|4180.7|4174.7|4179.2|4173.2|5
1725029330000|2024-08-30 14:48:50|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4178.7|4172.7|4
1725029340000|2024-08-30 14:49:00|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|3
1725029350000|2024-08-30 14:49:10|4179.7|4173.7|4180.7|4174.7|4180.7|4174.7|4179.7|4173.7|7
1725029360000|2024-08-30 14:49:20|4181.7|4175.7|4179.7|4173.7|4181.7|4175.7|4179.7|4173.7|4
1725029370000|2024-08-30 14:49:30|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|6
1725029380000|2024-08-30 14:49:40|4178.7|4172.7|4178.7|4172.7|4179.7|4173.7|4177.7|4171.7|9
1725029390000|2024-08-30 14:49:50|4179.7|4173.7|4179.7|4173.7|4180.7|4174.7|4178.7|4172.7|14
1725029400000|2024-08-30 14:50:00|4179.2|4173.2|4181.2|4175.2|4181.2|4175.2|4177.2|4171.2|19
1725029410000|2024-08-30 14:50:10|4180.7|4174.7|4181.7|4175.7|4181.7|4175.7|4179.7|4173.7|4
1725029420000|2024-08-30 14:50:20|4181.2|4175.2|4181.7|4175.7|4181.7|4175.7|4180.7|4174.7|13
1725029430000|2024-08-30 14:50:30|4180.2|4174.2|4179.2|4173.2|4180.2|4174.2|4179.2|4173.2|5
1725029440000|2024-08-30 14:50:40|4179.7|4173.7|4179.7|4173.7|4181.2|4175.2|4178.7|4172.7|8
1725029450000|2024-08-30 14:50:50|4180.2|4174.2|4183.7|4177.7|4184.2|4178.2|4179.7|4173.7|16
1725029460000|2024-08-30 14:51:00|4184.2|4178.2|4183.7|4177.7|4184.7|4178.7|4182.7|4176.7|27
1725029470000|2024-08-30 14:51:10|4184.6|4178.6|4182.2|4176.2|4185.7|4179.7|4181.7|4175.7|31
1725029480000|2024-08-30 14:51:20|4181.2|4175.2|4180.7|4174.7|4182.2|4176.2|4180.2|4174.2|24
1725029490000|2024-08-30 14:51:30|4181.2|4175.2|4182.2|4176.2|4182.7|4176.7|4180.7|4174.7|8
1725029500000|2024-08-30 14:51:40|4181.7|4175.7|4183.2|4177.2|4184.2|4178.2|4181.7|4175.7|7
1725029510000|2024-08-30 14:51:50|4183.7|4177.7|4183.2|4177.2|4183.7|4177.7|4182.7|4176.7|4
1725029520000|2024-08-30 14:52:00|4183.7|4177.7|4184.7|4178.7|4184.7|4178.7|4183.2|4177.2|21
1725029530000|2024-08-30 14:52:10|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|6
1725029540000|2024-08-30 14:52:20|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|7
1725029550000|2024-08-30 14:52:30|4186.7|4180.7|4186.7|4180.7|4187.7|4181.7|4185.7|4179.7|13
1725029560000|2024-08-30 14:52:40|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|11
1725029570000|2024-08-30 14:52:50|4185.2|4179.2|4188.7|4182.7|4188.7|4182.7|4184.7|4178.7|133
1725029580000|2024-08-30 14:53:00|4189.2|4183.2|4190.2|4184.2|4190.2|4184.2|4188.7|4182.7|43
1725029590000|2024-08-30 14:53:10|4190.7|4184.7|4193.7|4187.7|4193.7|4187.7|4190.7|4184.7|21
1725029600000|2024-08-30 14:53:20|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4192.2|4186.2|9
1725029610000|2024-08-30 14:53:30|4192.7|4186.7|4193.7|4187.7|4194.7|4188.7|4192.7|4186.7|5
1725029620000|2024-08-30 14:53:40|4194.7|4188.7|4192.2|4186.2|4194.7|4188.7|4192.2|4186.2|40
1725029630000|2024-08-30 14:53:50|4191.7|4185.7|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|4
1725029640000|2024-08-30 14:54:00|||||||||13
1725029650000|2024-08-30 14:54:10|4191.2|4185.2|4190.2|4184.2|4191.7|4185.7|4190.2|4184.2|22
1725029660000|2024-08-30 14:54:20|4190.7|4184.7|4192.7|4186.7|4192.7|4186.7|4190.7|4184.7|14
1725029670000|2024-08-30 14:54:30|4191.7|4185.7|4192.2|4186.2|4192.7|4186.7|4191.7|4185.7|13
1725029680000|2024-08-30 14:54:40|4192.7|4186.7|4193.2|4187.2|4193.7|4187.7|4192.7|4186.7|6
1725029690000|2024-08-30 14:54:50|4193.7|4187.7|4191.7|4185.7|4193.7|4187.7|4191.7|4185.7|7
1725029700000|2024-08-30 14:55:00|4191.2|4185.2|4191.2|4185.2|4191.7|4185.7|4190.7|4184.7|10
1725029710000|2024-08-30 14:55:10|4191.7|4185.7|4188.7|4182.7|4191.7|4185.7|4188.7|4182.7|36
1725029720000|2024-08-30 14:55:20|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4186.7|4180.7|13
1725029730000|2024-08-30 14:55:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|6
1725029740000|2024-08-30 14:55:40|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|5
1725029750000|2024-08-30 14:55:50|4187.2|4181.2|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|4
1725029760000|2024-08-30 14:56:00|4187.7|4181.7|4188.7|4182.7|4188.7|4182.7|4187.7|4181.7|4
1725029770000|2024-08-30 14:56:10|4187.7|4181.7|4188.2|4182.2|4189.2|4183.2|4187.7|4181.7|12
1725029780000|2024-08-30 14:56:20|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|4
1725029790000|2024-08-30 14:56:30|4190.2|4184.2|4189.7|4183.7|4191.2|4185.2|4189.7|4183.7|9
1725029800000|2024-08-30 14:56:40|4190.2|4184.2|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|0
1725029810000|2024-08-30 14:56:50|4189.7|4183.7|4191.2|4185.2|4191.7|4185.7|4189.7|4183.7|8
1725029820000|2024-08-30 14:57:00|4191.7|4185.7|4193.7|4187.7|4194.2|4188.2|4191.7|4185.7|17
1725029830000|2024-08-30 14:57:10|4197|4191|4195.7|4189.7|4197|4191|4195.7|4189.7|24
1725029840000|2024-08-30 14:57:20|4195.2|4189.2|4194.7|4188.7|4195.2|4189.2|4194.7|4188.7|17
1725029850000|2024-08-30 14:57:30|4195.2|4189.2|4194.7|4188.7|4195.2|4189.2|4193.7|4187.7|4
1725029860000|2024-08-30 14:57:40|4195.2|4189.2|4189.7|4183.7|4195.2|4189.2|4189.7|4183.7|53
1725029870000|2024-08-30 14:57:50|4190.2|4184.2|4186.2|4180.2|4190.2|4184.2|4185.7|4179.7|109
1725029880000|2024-08-30 14:58:00|4185.7|4179.7|4187.6|4181.6|4187.7|4181.7|4185.7|4179.7|152
1725029890000|2024-08-30 14:58:10|4187.7|4181.7|4187.2|4181.2|4187.7|4181.7|4186.2|4180.2|6
1725029900000|2024-08-30 14:58:20|4186.6|4180.6|4186.2|4180.2|4186.6|4180.6|4185.6|4179.6|2
1725029910000|2024-08-30 14:58:30|4186.7|4180.7|4187.6|4181.6|4188.2|4182.2|4185.7|4179.7|1
1725029920000|2024-08-30 14:58:40|4186.7|4180.7|4187.6|4181.6|4187.6|4181.6|4186.7|4180.7|9
1725029930000|2024-08-30 14:58:50|4187.2|4181.2|4186.7|4180.7|4187.6|4181.6|4186.7|4180.7|2
1725029940000|2024-08-30 14:59:00|4187.2|4181.2|4187.6|4181.6|4188.6|4182.6|4186.7|4180.7|27
1725029950000|2024-08-30 14:59:10|4186.7|4180.7|4187.6|4181.6|4188.1|4182.1|4185.6|4179.6|9
1725029960000|2024-08-30 14:59:20|4186.7|4180.7|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|18
1725029970000|2024-08-30 14:59:30|4186.1|4180.1|4187.6|4181.6|4187.6|4181.6|4186.1|4180.1|4
1725029980000|2024-08-30 14:59:40|4187.7|4181.7|4187.1|4181.1|4187.7|4181.7|4186.7|4180.7|6
1725029990000|2024-08-30 14:59:50|4186.7|4180.7|4188.6|4182.6|4188.7|4182.7|4186.7|4180.7|10
1725030000000|2024-08-30 15:00:00|4189.6|4183.6|4190.6|4184.6|4191.6|4185.6|4189.6|4183.6|17
1725030010000|2024-08-30 15:00:10|4191.1|4185.1|4192.6|4186.6|4192.6|4186.6|4191.1|4185.1|5
1725030020000|2024-08-30 15:00:20|4192.1|4186.1|4192.6|4186.6|4193.1|4187.1|4191.6|4185.6|19
1725030030000|2024-08-30 15:00:30|4192.1|4186.1|4192.6|4186.6|4193.1|4187.1|4192.1|4186.1|2
1725030040000|2024-08-30 15:00:40|4192.7|4186.7|4192.6|4186.6|4192.7|4186.7|4192.6|4186.6|0
1725030050000|2024-08-30 15:00:50|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|7
1725030060000|2024-08-30 15:01:00|4191.2|4185.2|4192.6|4186.6|4192.7|4186.7|4191.2|4185.2|28
1725030070000|2024-08-30 15:01:10|4192.2|4186.2|4191.6|4185.6|4192.2|4186.2|4190.6|4184.6|10
1725030080000|2024-08-30 15:01:20|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|3
1725030090000|2024-08-30 15:01:30|4192.1|4186.1|4193.6|4187.6|4193.6|4187.6|4192.1|4186.1|12
1725030100000|2024-08-30 15:01:40|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.1|4186.1|10
1725030110000|2024-08-30 15:01:50|4193.6|4187.6|4191.6|4185.6|4193.6|4187.6|4191.6|4185.6|18
1725030120000|2024-08-30 15:02:00|4190.7|4184.7|4193.6|4187.6|4193.6|4187.6|4190.7|4184.7|11
1725030130000|2024-08-30 15:02:10|4192.6|4186.6|4191.6|4185.6|4192.6|4186.6|4190.7|4184.7|33
1725030140000|2024-08-30 15:02:20|4191.7|4185.7|4191.6|4185.6|4192.2|4186.2|4191.6|4185.6|5
1725030150000|2024-08-30 15:02:30|4191.7|4185.7|4192.6|4186.6|4192.6|4186.6|4191.6|4185.6|5
1725030160000|2024-08-30 15:02:40|4192.7|4186.7|4190.2|4184.2|4193.2|4187.2|4189.6|4183.6|16
1725030170000|2024-08-30 15:02:50|4190.1|4184.1|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|6
1725030180000|2024-08-30 15:03:00|4189.7|4183.7|4191.7|4185.7|4191.7|4185.7|4189.6|4183.6|14
1725030190000|2024-08-30 15:03:10|4191.6|4185.6|4189.6|4183.6|4191.7|4185.7|4189.6|4183.6|3
1725030200000|2024-08-30 15:03:20|4189.7|4183.7|4189.2|4183.2|4190.6|4184.6|4189.2|4183.2|23
1725030210000|2024-08-30 15:03:30|4189.6|4183.6|4190.7|4184.7|4191.2|4185.2|4189.6|4183.6|9
1725030220000|2024-08-30 15:03:40|4190.6|4184.6|4190.6|4184.6|4190.7|4184.7|4190.6|4184.6|6
1725030230000|2024-08-30 15:03:50|4189.7|4183.7|4190.2|4184.2|4191.2|4185.2|4189.7|4183.7|18
1725030240000|2024-08-30 15:04:00|4189.7|4183.7|4190.2|4184.2|4190.6|4184.6|4188.6|4182.6|14
1725030250000|2024-08-30 15:04:10|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|5
1725030260000|2024-08-30 15:04:20|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4190.6|4184.6|1
1725030270000|2024-08-30 15:04:30|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4190.6|4184.6|4
1725030280000|2024-08-30 15:04:40|4190.6|4184.6|4190.6|4184.6|4190.7|4184.7|4190.6|4184.6|8
1725030290000|2024-08-30 15:04:50|4190.7|4184.7|4187.7|4181.7|4191.2|4185.2|4187.7|4181.7|24
1725030300000|2024-08-30 15:05:00|4186.2|4180.2|4184.7|4178.7|4186.2|4180.2|4184.7|4178.7|11
1725030310000|2024-08-30 15:05:10|4184.2|4178.2|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|17
1725030320000|2024-08-30 15:05:20|4182.7|4176.7|4181.7|4175.7|4182.7|4176.7|4181.2|4175.2|11
1725030330000|2024-08-30 15:05:30|4181.2|4175.2|4180.7|4174.7|4182.7|4176.7|4180.7|4174.7|50
1725030340000|2024-08-30 15:05:40|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|33
1725030350000|2024-08-30 15:05:50|4178.2|4172.2|4177.7|4171.7|4178.7|4172.7|4177.7|4171.7|16
1725030360000|2024-08-30 15:06:00|4176.7|4170.7|4174.7|4168.7|4177.7|4171.7|4174.7|4168.7|12
1725030370000|2024-08-30 15:06:10|||||||||3
1725030380000|2024-08-30 15:06:20|4173.8|4167.8|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|16
1725030390000|2024-08-30 15:06:30|4174.7|4168.7|4173.2|4167.2|4175.7|4169.7|4172.7|4166.7|5
1725030400000|2024-08-30 15:06:40|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|5
1725030410000|2024-08-30 15:06:50|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|4
1725030420000|2024-08-30 15:07:00|4173.2|4167.2|4171.7|4165.7|4173.2|4167.2|4171.2|4165.2|14
1725030430000|2024-08-30 15:07:10|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4171.7|4165.7|32
1725030440000|2024-08-30 15:07:20|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4170.7|4164.7|5
1725030450000|2024-08-30 15:07:30|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|14
1725030460000|2024-08-30 15:07:40|4173.2|4167.2|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|29
1725030470000|2024-08-30 15:07:50|4173.2|4167.2|4172.7|4166.7|4173.7|4167.7|4171.7|4165.7|24
1725030480000|2024-08-30 15:08:00|4173.2|4167.2|4174.7|4168.7|4174.7|4168.7|4172.7|4166.7|5
1725030490000|2024-08-30 15:08:10|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|11
1725030500000|2024-08-30 15:08:20|4172.8|4166.8|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|6
1725030510000|2024-08-30 15:08:30|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|7
1725030520000|2024-08-30 15:08:40|4171.7|4165.7|4172.7|4166.7|4172.7|4166.7|4171.7|4165.7|5
1725030530000|2024-08-30 15:08:50|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|13
1725030540000|2024-08-30 15:09:00|4170.7|4164.7|4168.7|4162.7|4170.7|4164.7|4168.7|4162.7|14
1725030550000|2024-08-30 15:09:10|4169.2|4163.2|4169.7|4163.7|4170.2|4164.2|4168.7|4162.7|12
1725030560000|2024-08-30 15:09:20|4169.2|4163.2|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|5
1725030570000|2024-08-30 15:09:30|4170.2|4164.2|4169.7|4163.7|4170.2|4164.2|4169.2|4163.2|13
1725030580000|2024-08-30 15:09:40|4169.2|4163.2|4167.7|4161.7|4169.2|4163.2|4167.7|4161.7|14
1725030590000|2024-08-30 15:09:50|4168.2|4162.2|4166.7|4160.7|4168.2|4162.2|4166.7|4160.7|28
1725030600000|2024-08-30 15:10:00|4167.2|4161.2|4164.2|4158.2|4167.2|4161.2|4162.7|4156.7|27
1725030610000|2024-08-30 15:10:10|4163.7|4157.7|4167.2|4161.2|4167.2|4161.2|4163.7|4157.7|12
1725030620000|2024-08-30 15:10:20|4166.7|4160.7|4166.2|4160.2|4166.7|4160.7|4166.2|4160.2|6
1725030630000|2024-08-30 15:10:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4163.7|4157.7|57
1725030640000|2024-08-30 15:10:40|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|5
1725030650000|2024-08-30 15:10:50|4165.7|4159.7|4166.2|4160.2|4166.7|4160.7|4165.7|4159.7|2
1725030660000|2024-08-30 15:11:00|4165.7|4159.7|4166.2|4160.2|4166.2|4160.2|4165.7|4159.7|8
1725030670000|2024-08-30 15:11:10|4165.7|4159.7|4167.2|4161.2|4167.2|4161.2|4165.7|4159.7|7
1725030680000|2024-08-30 15:11:20|4166.7|4160.7|4169.7|4163.7|4170.7|4164.7|4166.7|4160.7|42
1725030690000|2024-08-30 15:11:30|4168.7|4162.7|4167.7|4161.7|4168.7|4162.7|4167.7|4161.7|30
1725030700000|2024-08-30 15:11:40|4168.2|4162.2|4166.2|4160.2|4168.7|4162.7|4166.2|4160.2|14
1725030710000|2024-08-30 15:11:50|4166.7|4160.7|4167.7|4161.7|4168.7|4162.7|4166.7|4160.7|11
1725030720000|2024-08-30 15:12:00|4167.2|4161.2|4166.2|4160.2|4167.2|4161.2|4165.8|4159.8|5
1725030730000|2024-08-30 15:12:10|4165.7|4159.7|4167.7|4161.7|4167.7|4161.7|4165.7|4159.7|7
1725030740000|2024-08-30 15:12:20|||||||||3
1725030750000|2024-08-30 15:12:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|6
1725030760000|2024-08-30 15:12:40|4167.2|4161.2|4168.7|4162.7|4168.7|4162.7|4167.2|4161.2|10
1725030770000|2024-08-30 15:12:50|4168.2|4162.2|4167.2|4161.2|4168.2|4162.2|4167.2|4161.2|5
1725030780000|2024-08-30 15:13:00|4166.3|4160.3|4166.2|4160.2|4166.7|4160.7|4166.2|4160.2|10
1725030790000|2024-08-30 15:13:10|4165.7|4159.7|4166.7|4160.7|4166.7|4160.7|4165.7|4159.7|0
1725030800000|2024-08-30 15:13:20|4167.7|4161.7|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|7
1725030810000|2024-08-30 15:13:30|4169.2|4163.2|4169.7|4163.7|4170.2|4164.2|4168.7|4162.7|11
1725030820000|2024-08-30 15:13:40|4168.7|4162.7|4167.7|4161.7|4168.7|4162.7|4167.7|4161.7|12
1725030830000|2024-08-30 15:13:50|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4166.7|4160.7|2
1725030840000|2024-08-30 15:14:00|4166.7|4160.7|4167.7|4161.7|4167.7|4161.7|4166.7|4160.7|2
1725030850000|2024-08-30 15:14:10|4166.7|4160.7|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|2
1725030860000|2024-08-30 15:14:20|4165.8|4159.8|4166.2|4160.2|4166.7|4160.7|4165.8|4159.8|8
1725030870000|2024-08-30 15:14:30|4166.7|4160.7|4167.2|4161.2|4167.2|4161.2|4166.7|4160.7|6
1725030880000|2024-08-30 15:14:40|4167.7|4161.7|4168.2|4162.2|4168.7|4162.7|4167.7|4161.7|6
1725030890000|2024-08-30 15:14:50|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4167.2|4161.2|15
1725030900000|2024-08-30 15:15:00|4168.7|4162.7|4166.2|4160.2|4169.2|4163.2|4166.2|4160.2|27
1725030910000|2024-08-30 15:15:10|4166.7|4160.7|4167.7|4161.7|4168.7|4162.7|4166.7|4160.7|11
1725030920000|2024-08-30 15:15:20|4166.8|4160.8|4167.2|4161.2|4167.2|4161.2|4166.7|4160.7|13
1725030930000|2024-08-30 15:15:30|4166.7|4160.7|4167.2|4161.2|4167.2|4161.2|4165.7|4159.7|5
1725030940000|2024-08-30 15:15:40|4166.7|4160.7|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|9
1725030950000|2024-08-30 15:15:50|4167.2|4161.2|4168.7|4162.7|4168.7|4162.7|4166.7|4160.7|12
1725030960000|2024-08-30 15:16:00|4169.7|4163.7|4170.7|4164.7|4170.7|4164.7|4169.7|4163.7|6
1725030970000|2024-08-30 15:16:10|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4169.7|4163.7|10
1725030980000|2024-08-30 15:16:20|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|2
1725030990000|2024-08-30 15:16:30|4170.7|4164.7|4171.7|4165.7|4171.7|4165.7|4170.7|4164.7|14
1725031000000|2024-08-30 15:16:40|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|19
1725031010000|2024-08-30 15:16:50|4171.7|4165.7|4170.7|4164.7|4171.7|4165.7|4170.7|4164.7|16
1725031020000|2024-08-30 15:17:00|4171.7|4165.7|4170.7|4164.7|4171.7|4165.7|4169.2|4163.2|11
1725031030000|2024-08-30 15:17:10|4170.2|4164.2|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|5
1725031040000|2024-08-30 15:17:20|4170.2|4164.2|4169.2|4163.2|4170.7|4164.7|4169.2|4163.2|26
1725031050000|2024-08-30 15:17:30|4168.7|4162.7|4168.7|4162.7|4169.7|4163.7|4168.7|4162.7|4
1725031060000|2024-08-30 15:17:40|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|5
1725031070000|2024-08-30 15:17:50|4167.7|4161.7|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|0
1725031080000|2024-08-30 15:18:00|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4167.7|4161.7|14
1725031090000|2024-08-30 15:18:10|4167.7|4161.7|4166.7|4160.7|4167.7|4161.7|4166.7|4160.7|14
1725031100000|2024-08-30 15:18:20|4167.2|4161.2|4169.2|4163.2|4169.7|4163.7|4167.2|4161.2|13
1725031110000|2024-08-30 15:18:30|4168.7|4162.7|4170.2|4164.2|4170.2|4164.2|4168.7|4162.7|8
1725031120000|2024-08-30 15:18:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|2
1725031130000|2024-08-30 15:18:50|4168.7|4162.7|4169.2|4163.2|4169.2|4163.2|4168.7|4162.7|9
1725031140000|2024-08-30 15:19:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|1
1725031150000|2024-08-30 15:19:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|1
1725031160000|2024-08-30 15:19:20|4169.8|4163.8|4168.7|4162.7|4169.8|4163.8|4168.7|4162.7|12
1725031170000|2024-08-30 15:19:30|4169.2|4163.2|4168.7|4162.7|4169.2|4163.2|4168.7|4162.7|3
1725031180000|2024-08-30 15:19:40|4168.2|4162.2|4167.2|4161.2|4168.7|4162.7|4166.7|4160.7|8
1725031190000|2024-08-30 15:19:50|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|8
1725031200000|2024-08-30 15:20:00|4165.7|4159.7|4164.7|4158.7|4166.2|4160.2|4164.7|4158.7|10
1725031210000|2024-08-30 15:20:10|||||||||2
1725031220000|2024-08-30 15:20:20|4165.2|4159.2|4164.7|4158.7|4165.7|4159.7|4164.7|4158.7|4
1725031230000|2024-08-30 15:20:30|4165.2|4159.2|4165.7|4159.7|4165.7|4159.7|4165.2|4159.2|2
1725031240000|2024-08-30 15:20:40|4166.7|4160.7|4167.2|4161.2|4167.2|4161.2|4165.7|4159.7|12
1725031250000|2024-08-30 15:20:50|4167.7|4161.7|4167.2|4161.2|4168.2|4162.2|4166.7|4160.7|19
1725031260000|2024-08-30 15:21:00|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|2
1725031270000|2024-08-30 15:21:10|4168.7|4162.7|4167.7|4161.7|4169.2|4163.2|4167.7|4161.7|29
1725031280000|2024-08-30 15:21:20|4167.8|4161.8|4166.7|4160.7|4167.8|4161.8|4166.7|4160.7|3
1725031290000|2024-08-30 15:21:30|4166.8|4160.8|4165.7|4159.7|4166.8|4160.8|4165.7|4159.7|4
1725031300000|2024-08-30 15:21:40|4165.3|4159.3|4163.7|4157.7|4165.3|4159.3|4163.7|4157.7|24
1725031310000|2024-08-30 15:21:50|4163.2|4157.2|4165.2|4159.2|4165.2|4159.2|4163.2|4157.2|30
1725031320000|2024-08-30 15:22:00|4165.3|4159.3|4163.8|4157.8|4165.3|4159.3|4163.3|4157.3|31
1725031330000|2024-08-30 15:22:10|4163.7|4157.7|4165.8|4159.8|4166.2|4160.2|4163.7|4157.7|7
1725031340000|2024-08-30 15:22:20|4165.7|4159.7|4165.2|4159.2|4165.8|4159.8|4165.2|4159.2|5
1725031350000|2024-08-30 15:22:30|4164.8|4158.8|4165.2|4159.2|4165.7|4159.7|4164.2|4158.2|3
1725031360000|2024-08-30 15:22:40|4165.7|4159.7|4165.2|4159.2|4165.7|4159.7|4165.2|4159.2|0
1725031370000|2024-08-30 15:22:50|4164.8|4158.8|4164.2|4158.2|4165.2|4159.2|4164.2|4158.2|4
1725031380000|2024-08-30 15:23:00|4164.7|4158.7|4162.7|4156.7|4164.7|4158.7|4162.7|4156.7|14
1725031390000|2024-08-30 15:23:10|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1725031400000|2024-08-30 15:23:20|||||||||1
1725031410000|2024-08-30 15:23:30|4163.2|4157.2|4163.3|4157.3|4164.8|4158.8|4163.2|4157.2|35
1725031420000|2024-08-30 15:23:40|4163.8|4157.8|4165.3|4159.3|4165.8|4159.8|4163.8|4157.8|41
1725031430000|2024-08-30 15:23:50|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|2
1725031440000|2024-08-30 15:24:00|4164.8|4158.8|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|7
1725031450000|2024-08-30 15:24:10|4165.8|4159.8|4166.8|4160.8|4167.8|4161.8|4165.3|4159.3|7
1725031460000|2024-08-30 15:24:20|4165.8|4159.8|4165.8|4159.8|4166.3|4160.3|4165.3|4159.3|2
1725031470000|2024-08-30 15:24:30|4166.3|4160.3|4164.8|4158.8|4166.3|4160.3|4164.8|4158.8|10
1725031480000|2024-08-30 15:24:40|4164.7|4158.7|4164.7|4158.7|4164.8|4158.8|4164.7|4158.7|2
1725031490000|2024-08-30 15:24:50|4164.8|4158.8|4165.8|4159.8|4166.8|4160.8|4164.7|4158.7|12
1725031500000|2024-08-30 15:25:00|4165.7|4159.7|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|8
1725031510000|2024-08-30 15:25:10|4164.7|4158.7|4164.3|4158.3|4164.8|4158.8|4163.8|4157.8|31
1725031520000|2024-08-30 15:25:20|4164.7|4158.7|4165.3|4159.3|4165.8|4159.8|4164.7|4158.7|9
1725031530000|2024-08-30 15:25:30|4164.8|4158.8|4163.7|4157.7|4164.8|4158.8|4163.3|4157.3|6
1725031540000|2024-08-30 15:25:40|4163.3|4157.3|4162.7|4156.7|4163.7|4157.7|4162.7|4156.7|3
1725031550000|2024-08-30 15:25:50|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|3
1725031560000|2024-08-30 15:26:00|4162.8|4156.8|4162.7|4156.7|4162.8|4156.8|4162.7|4156.7|2
1725031570000|2024-08-30 15:26:10|4162.8|4156.8|4162.7|4156.7|4162.8|4156.8|4162.7|4156.7|13
1725031580000|2024-08-30 15:26:20|4162.3|4156.3|4163.2|4157.2|4163.2|4157.2|4162.3|4156.3|29
1725031590000|2024-08-30 15:26:30|4163.3|4157.3|4164.2|4158.2|4164.3|4158.3|4163.3|4157.3|7
1725031600000|2024-08-30 15:26:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4163.7|4157.7|4
1725031610000|2024-08-30 15:26:50|4164.8|4158.8|4161.8|4155.8|4164.8|4158.8|4161.8|4155.8|18
1725031620000|2024-08-30 15:27:00|4160.3|4154.3|4161.3|4155.3|4161.7|4155.7|4159.2|4153.2|30
1725031630000|2024-08-30 15:27:10|4160.8|4154.8|4162.8|4156.8|4162.8|4156.8|4160.8|4154.8|4
1725031640000|2024-08-30 15:27:20|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4160.8|4154.8|8
1725031650000|2024-08-30 15:27:30|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|7
1725031660000|2024-08-30 15:27:40|4163.7|4157.7|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|43
1725031670000|2024-08-30 15:27:50|4164.8|4158.8|4163.2|4157.2|4165.7|4159.7|4163.2|4157.2|28
1725031680000|2024-08-30 15:28:00|4163.7|4157.7|4162.7|4156.7|4163.8|4157.8|4162.7|4156.7|3
1725031690000|2024-08-30 15:28:10|4162.8|4156.8|4166.7|4160.7|4167.2|4161.2|4162.8|4156.8|6
1725031700000|2024-08-30 15:28:20|4166.8|4160.8|4164.8|4158.8|4166.8|4160.8|4164.8|4158.8|7
1725031710000|2024-08-30 15:28:30|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.7|4159.7|6
1725031720000|2024-08-30 15:28:40|||||||||2
1725031730000|2024-08-30 15:28:50|4164.3|4158.3|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|10
1725031740000|2024-08-30 15:29:00|4163.2|4157.2|4162.8|4156.8|4163.3|4157.3|4162.8|4156.8|8
1725031750000|2024-08-30 15:29:10|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|6
1725031760000|2024-08-30 15:29:20|4162.7|4156.7|4164.2|4158.2|4164.8|4158.8|4162.7|4156.7|49
1725031770000|2024-08-30 15:29:30|4163.8|4157.8|4167.7|4161.7|4167.8|4161.8|4163.8|4157.8|15
1725031780000|2024-08-30 15:29:40|4167.8|4161.8|4165.8|4159.8|4167.8|4161.8|4165.8|4159.8|11
1725031790000|2024-08-30 15:29:50|4164.8|4158.8|4165.2|4159.2|4165.2|4159.2|4164.8|4158.8|10
1725031800000|2024-08-30 15:30:00|4164.8|4158.8|4164.3|4158.3|4165.3|4159.3|4163.8|4157.8|5
1725031810000|2024-08-30 15:30:10|4164.2|4158.2|4163.8|4157.8|4164.3|4158.3|4162.8|4156.8|15
1725031820000|2024-08-30 15:30:20|4164.3|4158.3|4164.8|4158.8|4165.3|4159.3|4164.3|4158.3|10
1725031830000|2024-08-30 15:30:30|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|4
1725031840000|2024-08-30 15:30:40|4164.8|4158.8|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|3
1725031850000|2024-08-30 15:30:50|4164.8|4158.8|4162.8|4156.8|4164.8|4158.8|4162.8|4156.8|7
1725031860000|2024-08-30 15:31:00|4162.3|4156.3|4158.3|4152.3|4162.3|4156.3|4158.2|4152.2|32
1725031870000|2024-08-30 15:31:10|4158.8|4152.8|4161.2|4155.2|4161.2|4155.2|4158.8|4152.8|19
1725031880000|2024-08-30 15:31:20|4161.8|4155.8|4161.8|4155.8|4163.2|4157.2|4161.2|4155.2|9
1725031890000|2024-08-30 15:31:30|4162.2|4156.2|4162.8|4156.8|4162.8|4156.8|4162.2|4156.2|3
1725031900000|2024-08-30 15:31:40|4162.7|4156.7|4161.3|4155.3|4162.7|4156.7|4161.3|4155.3|3
1725031910000|2024-08-30 15:31:50|4160.8|4154.8|4160.3|4154.3|4160.8|4154.8|4159.8|4153.8|4
1725031920000|2024-08-30 15:32:00|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4158.8|4152.8|4
1725031930000|2024-08-30 15:32:10|4158.8|4152.8|4159.8|4153.8|4159.8|4153.8|4158.8|4152.8|18
1725031940000|2024-08-30 15:32:20|4159.7|4153.7|4160.8|4154.8|4160.8|4154.8|4159.2|4153.2|12
1725031950000|2024-08-30 15:32:30|4160.3|4154.3|4160.8|4154.8|4161.2|4155.2|4160.3|4154.3|8
1725031960000|2024-08-30 15:32:40|4160.3|4154.3|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|9
1725031970000|2024-08-30 15:32:50|4160.8|4154.8|4161.3|4155.3|4161.8|4155.8|4160.8|4154.8|5
1725031980000|2024-08-30 15:33:00|4161.8|4155.8|4164.2|4158.2|4164.2|4158.2|4161.8|4155.8|11
1725031990000|2024-08-30 15:33:10|4163.8|4157.8|4164.8|4158.8|4164.8|4158.8|4163.8|4157.8|3
1725032000000|2024-08-30 15:33:20|4165.8|4159.8|4167.2|4161.2|4167.3|4161.3|4165.7|4159.7|40
1725032010000|2024-08-30 15:33:30|4166.7|4160.7|4168.2|4162.2|4168.3|4162.3|4166.7|4160.7|5
1725032020000|2024-08-30 15:33:40|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1725032030000|2024-08-30 15:33:50|4167.8|4161.8|4170.8|4164.8|4171.2|4165.2|4167.8|4161.8|34
1725032040000|2024-08-30 15:34:00|4170.7|4164.7|4171.8|4165.8|4172.2|4166.2|4169.7|4163.7|8
1725032050000|2024-08-30 15:34:10|4172.2|4166.2|4171.8|4165.8|4172.3|4166.3|4171.7|4165.7|16
1725032060000|2024-08-30 15:34:20|4171.3|4165.3|4171.8|4165.8|4172.3|4166.3|4170.8|4164.8|9
1725032070000|2024-08-30 15:34:30|4172.2|4166.2|4170.8|4164.8|4172.2|4166.2|4170.8|4164.8|2
1725032080000|2024-08-30 15:34:40|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|2
1725032090000|2024-08-30 15:34:50|4171.8|4165.8|4171.8|4165.8|4173.2|4167.2|4171.2|4165.2|13
1725032100000|2024-08-30 15:35:00|4172.2|4166.2|4169.2|4163.2|4172.8|4166.8|4168.8|4162.8|40
1725032110000|2024-08-30 15:35:10|4168.8|4162.8|4167.8|4161.8|4169.2|4163.2|4167.2|4161.2|9
1725032120000|2024-08-30 15:35:20|4167.7|4161.7|4165.8|4159.8|4167.7|4161.7|4165.8|4159.8|5
1725032130000|2024-08-30 15:35:30|||||||||4
1725032140000|2024-08-30 15:35:40|4166.7|4160.7|4167.3|4161.3|4168.8|4162.8|4166.7|4160.7|17
1725032150000|2024-08-30 15:35:50|4167.8|4161.8|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|2
1725032160000|2024-08-30 15:36:00|4167.7|4161.7|4169.8|4163.8|4169.8|4163.8|4166.8|4160.8|68
1725032170000|2024-08-30 15:36:10|4170.2|4164.2|4171.8|4165.8|4172.2|4166.2|4170.2|4164.2|18
1725032180000|2024-08-30 15:36:20|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.2|4165.2|10
1725032190000|2024-08-30 15:36:30|4171.7|4165.7|4171.8|4165.8|4171.8|4165.8|4171.7|4165.7|5
1725032200000|2024-08-30 15:36:40|4171.7|4165.7|4173.8|4167.8|4173.8|4167.8|4171.7|4165.7|63
1725032210000|2024-08-30 15:36:50|4173.3|4167.3|4173.8|4167.8|4173.8|4167.8|4173.3|4167.3|7
1725032220000|2024-08-30 15:37:00|4174.8|4168.8|4174.7|4168.7|4175.3|4169.3|4174.3|4168.3|38
1725032230000|2024-08-30 15:37:10|4174.8|4168.8|4173.2|4167.2|4174.8|4168.8|4173.2|4167.2|9
1725032240000|2024-08-30 15:37:20|4173.3|4167.3|4172.3|4166.3|4173.8|4167.8|4172.3|4166.3|4
1725032250000|2024-08-30 15:37:30|4172.7|4166.7|4173.3|4167.3|4173.3|4167.3|4172.7|4166.7|9
1725032260000|2024-08-30 15:37:40|4173.7|4167.7|4173.8|4167.8|4174.7|4168.7|4173.7|4167.7|11
1725032270000|2024-08-30 15:37:50|4173.7|4167.7|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|6
1725032280000|2024-08-30 15:38:00|4173.7|4167.7|4172.8|4166.8|4173.7|4167.7|4171.8|4165.8|14
1725032290000|2024-08-30 15:38:10|4171.8|4165.8|4172.2|4166.2|4172.8|4166.8|4171.7|4165.7|5
1725032300000|2024-08-30 15:38:20|4172.8|4166.8|4172.2|4166.2|4172.8|4166.8|4171.8|4165.8|14
1725032310000|2024-08-30 15:38:30|4172.3|4166.3|4172.7|4166.7|4173.7|4167.7|4172.2|4166.2|44
1725032320000|2024-08-30 15:38:40|4172.8|4166.8|4172.8|4166.8|4173.2|4167.2|4172.7|4166.7|4
1725032330000|2024-08-30 15:38:50|4172.7|4166.7|4172.8|4166.8|4172.8|4166.8|4172.7|4166.7|2
1725032340000|2024-08-30 15:39:00|4172.7|4166.7|4174.2|4168.2|4174.2|4168.2|4172.7|4166.7|121
1725032350000|2024-08-30 15:39:10|4174.7|4168.7|4174.7|4168.7|4174.8|4168.8|4174.7|4168.7|7
1725032360000|2024-08-30 15:39:20|4174.8|4168.8|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|11
1725032370000|2024-08-30 15:39:30|4174.2|4168.2|4173.7|4167.7|4174.2|4168.2|4173.7|4167.7|7
1725032380000|2024-08-30 15:39:40|4173.8|4167.8|4174.3|4168.3|4174.7|4168.7|4173.7|4167.7|2
1725032390000|2024-08-30 15:39:50|4174.2|4168.2|4172.8|4166.8|4174.2|4168.2|4172.7|4166.7|10
1725032400000|2024-08-30 15:40:00|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|5
1725032410000|2024-08-30 15:40:10|4172.8|4166.8|4173.8|4167.8|4174.3|4168.3|4172.7|4166.7|5
1725032420000|2024-08-30 15:40:20|4174.2|4168.2|4174.7|4168.7|4174.7|4168.7|4173.7|4167.7|21
1725032430000|2024-08-30 15:40:30|4174.8|4168.8|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|6
1725032440000|2024-08-30 15:40:40|4175.7|4169.7|4178.7|4172.7|4179.7|4173.7|4175.7|4169.7|7
1725032450000|2024-08-30 15:40:50|4178.8|4172.8|4178.7|4172.7|4179.7|4173.7|4178.7|4172.7|8
1725032460000|2024-08-30 15:41:00|4178.2|4172.2|4176.7|4170.7|4178.7|4172.7|4176.7|4170.7|8
1725032470000|2024-08-30 15:41:10|4177.7|4171.7|4179.7|4173.7|4179.7|4173.7|4177.7|4171.7|74
1725032480000|2024-08-30 15:41:20|4181.7|4175.7|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|33
1725032490000|2024-08-30 15:41:30|4183.2|4177.2|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|11
1725032500000|2024-08-30 15:41:40|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|9
1725032510000|2024-08-30 15:41:50|4183.2|4177.2|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|2
1725032520000|2024-08-30 15:42:00|4182.2|4176.2|4180.7|4174.7|4183.2|4177.2|4179.7|4173.7|33
1725032530000|2024-08-30 15:42:10|4181.2|4175.2|4180.2|4174.2|4181.2|4175.2|4179.7|4173.7|8
1725032540000|2024-08-30 15:42:20|4179.7|4173.7|4181.2|4175.2|4181.2|4175.2|4179.7|4173.7|5
1725032550000|2024-08-30 15:42:30|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|2
1725032560000|2024-08-30 15:42:40|4181.2|4175.2|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|3
1725032570000|2024-08-30 15:42:50|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4182.2|4176.2|5
1725032580000|2024-08-30 15:43:00|4182.7|4176.7|4177.7|4171.7|4182.7|4176.7|4177.7|4171.7|12
1725032590000|2024-08-30 15:43:10|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|9
1725032600000|2024-08-30 15:43:20|4179.7|4173.7|4181.2|4175.2|4181.2|4175.2|4179.7|4173.7|4
1725032610000|2024-08-30 15:43:30|||||||||27
1725032620000|2024-08-30 15:43:40|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|0
1725032630000|2024-08-30 15:43:50|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|2
1725032640000|2024-08-30 15:44:00|4182.2|4176.2|4183.7|4177.7|4184.6|4178.6|4182.2|4176.2|61
1725032650000|2024-08-30 15:44:10|4184.2|4178.2|4184.7|4178.7|4185.7|4179.7|4184.2|4178.2|11
1725032660000|2024-08-30 15:44:20|||||||||2
1725032670000|2024-08-30 15:44:30|4185.7|4179.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|20
1725032680000|2024-08-30 15:44:40|4185.2|4179.2|4183.7|4177.7|4185.2|4179.2|4183.7|4177.7|8
1725032690000|2024-08-30 15:44:50|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4182.7|4176.7|13
1725032700000|2024-08-30 15:45:00|||||||||1
1725032710000|2024-08-30 15:45:10|4181.7|4175.7|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|8
1725032720000|2024-08-30 15:45:20|4181.2|4175.2|4182.7|4176.7|4182.7|4176.7|4180.7|4174.7|13
1725032730000|2024-08-30 15:45:30|4182.2|4176.2|4182.2|4176.2|4182.7|4176.7|4181.7|4175.7|18
1725032740000|2024-08-30 15:45:40|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|2
1725032750000|2024-08-30 15:45:50|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|11
1725032760000|2024-08-30 15:46:00|4180.7|4174.7|4179.7|4173.7|4180.7|4174.7|4179.2|4173.2|12
1725032770000|2024-08-30 15:46:10|4179.2|4173.2|4177.7|4171.7|4179.7|4173.7|4177.7|4171.7|13
1725032780000|2024-08-30 15:46:20|4176.7|4170.7|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|12
1725032790000|2024-08-30 15:46:30|||||||||1
1725032810000|2024-08-30 15:46:50|4175.7|4169.7|4173.7|4167.7|4175.7|4169.7|4173.2|4167.2|20
1725032820000|2024-08-30 15:47:00|4174.7|4168.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|9
1725032830000|2024-08-30 15:47:10|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|8
1725032840000|2024-08-30 15:47:20|4175.2|4169.2|4175.2|4169.2|4176.2|4170.2|4175.2|4169.2|27
1725032850000|2024-08-30 15:47:30|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|2
1725032860000|2024-08-30 15:47:40|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4175.7|4169.7|5
1725032870000|2024-08-30 15:47:50|4176.7|4170.7|4177.7|4171.7|4178.2|4172.2|4176.7|4170.7|6
1725032890000|2024-08-30 15:48:10|4176.3|4170.3|4178.7|4172.7|4178.7|4172.7|4176.3|4170.3|9
1725032900000|2024-08-30 15:48:20|4179.2|4173.2|4178.7|4172.7|4179.2|4173.2|4178.7|4172.7|2
1725032910000|2024-08-30 15:48:30|4177.7|4171.7|4178.2|4172.2|4178.7|4172.7|4177.7|4171.7|6
1725032920000|2024-08-30 15:48:40|4178.7|4172.7|4181.7|4175.7|4182.2|4176.2|4178.2|4172.2|21
1725032930000|2024-08-30 15:48:50|4180.3|4174.3|4180.7|4174.7|4180.7|4174.7|4180.3|4174.3|21
1725032940000|2024-08-30 15:49:00|4181.7|4175.7|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|1
1725032950000|2024-08-30 15:49:10|4180.2|4174.2|4179.7|4173.7|4180.2|4174.2|4179.7|4173.7|8
1725032960000|2024-08-30 15:49:20|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|10
1725032970000|2024-08-30 15:49:30|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4
1725032980000|2024-08-30 15:49:40|4180.7|4174.7|4181.2|4175.2|4181.7|4175.7|4180.7|4174.7|6
1725032990000|2024-08-30 15:49:50|4181.7|4175.7|4181.2|4175.2|4182.7|4176.7|4181.2|4175.2|17
1725033000000|2024-08-30 15:50:00|4180.7|4174.7|4182.2|4176.2|4182.7|4176.7|4180.2|4174.2|9
1725033010000|2024-08-30 15:50:10|4182.7|4176.7|4184.7|4178.7|4184.7|4178.7|4182.7|4176.7|10
1725033020000|2024-08-30 15:50:20|4184.2|4178.2|4185.7|4179.7|4185.7|4179.7|4184.2|4178.2|16
1725033030000|2024-08-30 15:50:30|4184.8|4178.8|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|7
1725033040000|2024-08-30 15:50:40|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|5
1725033050000|2024-08-30 15:50:50|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|6
1725033060000|2024-08-30 15:51:00|4186.7|4180.7|4189.2|4183.2|4189.2|4183.2|4186.7|4180.7|33
1725033070000|2024-08-30 15:51:10|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|3
1725033080000|2024-08-30 15:51:20|4189.7|4183.7|4189.7|4183.7|4190.2|4184.2|4189.7|4183.7|10
1725033090000|2024-08-30 15:51:30|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|6
1725033100000|2024-08-30 15:51:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.2|4183.2|1
1725033110000|2024-08-30 15:51:50|4190.7|4184.7|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|6
1725033120000|2024-08-30 15:52:00|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|45
1725033130000|2024-08-30 15:52:10|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|6
1725033140000|2024-08-30 15:52:20|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|6
1725033150000|2024-08-30 15:52:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|1
1725033160000|2024-08-30 15:52:40|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|15
1725033170000|2024-08-30 15:52:50|4190.2|4184.2|4189.7|4183.7|4190.2|4184.2|4188.7|4182.7|7
1725033180000|2024-08-30 15:53:00|4189.2|4183.2|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|9
1725033190000|2024-08-30 15:53:10|4189.7|4183.7|4190.7|4184.7|4191.2|4185.2|4189.2|4183.2|15
1725033200000|2024-08-30 15:53:20|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|8
1725033210000|2024-08-30 15:53:30|4189.2|4183.2|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|0
1725033220000|2024-08-30 15:53:40|4189.7|4183.7|4190.2|4184.2|4190.2|4184.2|4188.7|4182.7|9
1725033230000|2024-08-30 15:53:50|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|2
1725033240000|2024-08-30 15:54:00|4189.2|4183.2|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|3
1725033250000|2024-08-30 15:54:10|4189.2|4183.2|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|10
1725033260000|2024-08-30 15:54:20|4188.7|4182.7|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|8
1725033270000|2024-08-30 15:54:30|4189.2|4183.2|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|5
1725033280000|2024-08-30 15:54:40|4188.7|4182.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|3
1725033290000|2024-08-30 15:54:50|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|15
1725033300000|2024-08-30 15:55:00|4189.7|4183.7|4185.7|4179.7|4189.7|4183.7|4185.7|4179.7|52
1725033310000|2024-08-30 15:55:10|4186.7|4180.7|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|11
1725033320000|2024-08-30 15:55:20|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|13
1725033330000|2024-08-30 15:55:30|4185.7|4179.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|7
1725033340000|2024-08-30 15:55:40|4182.7|4176.7|4184.2|4178.2|4184.2|4178.2|4182.7|4176.7|21
1725033350000|2024-08-30 15:55:50|4184.7|4178.7|4184.7|4178.7|4185.2|4179.2|4184.2|4178.2|10
1725033360000|2024-08-30 15:56:00|4184.2|4178.2|4185.2|4179.2|4185.7|4179.7|4184.2|4178.2|19
1725033370000|2024-08-30 15:56:10|4184.7|4178.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|5
1725033380000|2024-08-30 15:56:20|4183.7|4177.7|4184.2|4178.2|4184.7|4178.7|4183.7|4177.7|5
1725033390000|2024-08-30 15:56:30|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|7
1725033400000|2024-08-30 15:56:40|||||||||9
1725033410000|2024-08-30 15:56:50|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|4
1725033420000|2024-08-30 15:57:00|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|14
1725033430000|2024-08-30 15:57:10|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|7
1725033440000|2024-08-30 15:57:20|||||||||2
1725033450000|2024-08-30 15:57:30|4181.7|4175.7|4182.7|4176.7|4182.7|4176.7|4180.7|4174.7|8
1725033460000|2024-08-30 15:57:40|4183.2|4177.2|4185.7|4179.7|4185.7|4179.7|4183.2|4177.2|18
1725033470000|2024-08-30 15:57:50|4186.7|4180.7|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|5
1725033480000|2024-08-30 15:58:00|4188.2|4182.2|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|9
1725033490000|2024-08-30 15:58:10|4188.2|4182.2|4188.7|4182.7|4189.7|4183.7|4188.2|4182.2|10
1725033500000|2024-08-30 15:58:20|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|13
1725033510000|2024-08-30 15:58:30|||||||||14
1725033520000|2024-08-30 15:58:40|4189.2|4183.2|4188.7|4182.7|4190.2|4184.2|4188.7|4182.7|10
1725033530000|2024-08-30 15:58:50|4188.2|4182.2|4189.7|4183.7|4190.7|4184.7|4188.2|4182.2|16
1725033540000|2024-08-30 15:59:00|4190.7|4184.7|4191.2|4185.2|4191.2|4185.2|4190.7|4184.7|26
1725033550000|2024-08-30 15:59:10|4191.7|4185.7|4190.7|4184.7|4192.2|4186.2|4190.7|4184.7|12
1725033560000|2024-08-30 15:59:20|4191.7|4185.7|4192.7|4186.7|4192.7|4186.7|4190.7|4184.7|28
1725033570000|2024-08-30 15:59:30|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4192.7|4186.7|23
1725033580000|2024-08-30 15:59:40|4192.7|4186.7|4194.7|4188.7|4194.7|4188.7|4192.7|4186.7|31
1725033590000|2024-08-30 15:59:50|4194.2|4188.2|4193.2|4187.2|4194.7|4188.7|4193.2|4187.2|14
1725033600000|2024-08-30 16:00:00|4193.7|4187.7|4192.7|4186.7|4193.7|4187.7|4192.7|4186.7|15
1725033610000|2024-08-30 16:00:10|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|3
1725033620000|2024-08-30 16:00:20|||||||||6
1725033630000|2024-08-30 16:00:30|||||||||5
1725033640000|2024-08-30 16:00:40|||||||||1
1725033650000|2024-08-30 16:00:50|4193.7|4187.7|4191.7|4185.7|4193.7|4187.7|4191.7|4185.7|18
1725033660000|2024-08-30 16:01:00|4193.2|4187.2|4193.7|4187.7|4193.7|4187.7|4192.7|4186.7|8
1725033670000|2024-08-30 16:01:10|4194.7|4188.7|4193.7|4187.7|4194.7|4188.7|4193.7|4187.7|11
1725033680000|2024-08-30 16:01:20|4192.7|4186.7|4197.2|4191.2|4197.7|4191.7|4192.7|4186.7|47
1725033690000|2024-08-30 16:01:30|4197.7|4191.7|4197.7|4191.7|4198.7|4192.7|4197.7|4191.7|7
1725033700000|2024-08-30 16:01:40|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|12
1725033710000|2024-08-30 16:01:50|4196.2|4190.2|4195.7|4189.7|4196.7|4190.7|4195.2|4189.2|13
1725033720000|2024-08-30 16:02:00|4196.2|4190.2|4195.7|4189.7|4196.2|4190.2|4195.7|4189.7|13
1725033730000|2024-08-30 16:02:10|4196.7|4190.7|4196.7|4190.7|4197.7|4191.7|4196.2|4190.2|6
1725033740000|2024-08-30 16:02:20|4197.2|4191.2|4199.2|4193.2|4199.7|4193.7|4197.2|4191.2|18
1725033750000|2024-08-30 16:02:30|4199.7|4193.7|4200.2|4194.2|4200.2|4194.2|4199.7|4193.7|10
1725033760000|2024-08-30 16:02:40|4200.7|4194.7|4201.7|4195.7|4202.7|4196.7|4200.7|4194.7|34
1725033770000|2024-08-30 16:02:50|4201.2|4195.2|4200.7|4194.7|4201.7|4195.7|4200.7|4194.7|12
1725033780000|2024-08-30 16:03:00|4199.7|4193.7|4198.7|4192.7|4199.7|4193.7|4198.7|4192.7|18
1725033790000|2024-08-30 16:03:10|4198.2|4192.2|4197.7|4191.7|4198.7|4192.7|4197.2|4191.2|15
1725033800000|2024-08-30 16:03:20|4198.7|4192.7|4197.7|4191.7|4198.7|4192.7|4196.7|4190.7|18
1725033810000|2024-08-30 16:03:30|4197.2|4191.2|4195.2|4189.2|4197.7|4191.7|4195.2|4189.2|10
1725033820000|2024-08-30 16:03:40|4195.7|4189.7|4197.2|4191.2|4197.7|4191.7|4195.7|4189.7|11
1725033830000|2024-08-30 16:03:50|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|6
1725033840000|2024-08-30 16:04:00|4196.7|4190.7|4197.2|4191.2|4197.7|4191.7|4196.7|4190.7|8
1725033850000|2024-08-30 16:04:10|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|9
1725033860000|2024-08-30 16:04:20|4197.7|4191.7|4194.7|4188.7|4197.7|4191.7|4194.7|4188.7|4
1725033870000|2024-08-30 16:04:30|||||||||4
1725033880000|2024-08-30 16:04:40|||||||||6
1725033890000|2024-08-30 16:04:50|4195.7|4189.7|4196.2|4190.2|4196.7|4190.7|4195.2|4189.2|16
1725033900000|2024-08-30 16:05:00|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|3
1725033910000|2024-08-30 16:05:10|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|8
1725033920000|2024-08-30 16:05:20|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|12
1725033930000|2024-08-30 16:05:30|4196.7|4190.7|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|2
1725033940000|2024-08-30 16:05:40|4198.7|4192.7|4199.7|4193.7|4200.2|4194.2|4198.7|4192.7|18
1725033950000|2024-08-30 16:05:50|4200.2|4194.2|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|13
1725033960000|2024-08-30 16:06:00|4198.7|4192.7|4201.2|4195.2|4201.2|4195.2|4198.7|4192.7|45
1725033970000|2024-08-30 16:06:10|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|4
1725033980000|2024-08-30 16:06:20|4202.7|4196.7|4200.7|4194.7|4202.7|4196.7|4200.7|4194.7|42
1725033990000|2024-08-30 16:06:30|4200.2|4194.2|4200.7|4194.7|4200.7|4194.7|4199.7|4193.7|18
1725034010000|2024-08-30 16:06:50|4202.7|4196.7|4203.7|4197.7|4204.7|4198.7|4202.7|4196.7|55
1725034020000|2024-08-30 16:07:00|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|20
1725034030000|2024-08-30 16:07:10|4204.2|4198.2|4204.6|4198.6|4204.7|4198.7|4204.1|4198.1|11
1725034040000|2024-08-30 16:07:20|4204.1|4198.1|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|3
1725034050000|2024-08-30 16:07:30|4204.6|4198.6|4203.7|4197.7|4204.6|4198.6|4203.7|4197.7|4
1725034060000|2024-08-30 16:07:40|4203.6|4197.6|4201.2|4195.2|4203.6|4197.6|4201.2|4195.2|107
1725034070000|2024-08-30 16:07:50|4200.7|4194.7|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|4
1725034080000|2024-08-30 16:08:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|10
1725034090000|2024-08-30 16:08:10|4199.7|4193.7|4198.2|4192.2|4199.7|4193.7|4198.2|4192.2|15
1725034100000|2024-08-30 16:08:20|4199.2|4193.2|4200.7|4194.7|4200.7|4194.7|4199.2|4193.2|9
1725034110000|2024-08-30 16:08:30|4199.7|4193.7|4200.7|4194.7|4200.7|4194.7|4199.7|4193.7|7
1725034120000|2024-08-30 16:08:40|4200.2|4194.2|4200.2|4194.2|4200.7|4194.7|4199.7|4193.7|5
1725034130000|2024-08-30 16:08:50|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.2|4194.2|26
1725034140000|2024-08-30 16:09:00|4202.2|4196.2|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|2
1725034150000|2024-08-30 16:09:10|4202.7|4196.7|4201.7|4195.7|4202.7|4196.7|4201.7|4195.7|4
1725034160000|2024-08-30 16:09:20|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4201.7|4195.7|7
1725034170000|2024-08-30 16:09:30|4201.7|4195.7|4202.2|4196.2|4202.2|4196.2|4201.7|4195.7|6
1725034180000|2024-08-30 16:09:40|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|3
1725034190000|2024-08-30 16:09:50|4203.7|4197.7|4202.7|4196.7|4203.7|4197.7|4202.7|4196.7|5
1725034200000|2024-08-30 16:10:00|||||||||5
1725034210000|2024-08-30 16:10:10|||||||||3
1725034220000|2024-08-30 16:10:20|4201.7|4195.7|4200.7|4194.7|4201.7|4195.7|4200.7|4194.7|15
1725034230000|2024-08-30 16:10:30|4201.2|4195.2|4200.7|4194.7|4201.7|4195.7|4200.7|4194.7|9
1725034240000|2024-08-30 16:10:40|4201.2|4195.2|4201.7|4195.7|4202.7|4196.7|4200.7|4194.7|16
1725034250000|2024-08-30 16:10:50|||||||||14
1725034260000|2024-08-30 16:11:00|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|18
1725034270000|2024-08-30 16:11:10|||||||||9
1725034280000|2024-08-30 16:11:20|4202.7|4196.7|4202.7|4196.7|4203.2|4197.2|4202.7|4196.7|28
1725034290000|2024-08-30 16:11:30|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4203.2|4197.2|6
1725034300000|2024-08-30 16:11:40|4204.7|4198.7|4204.2|4198.2|4204.7|4198.7|4204.2|4198.2|21
1725034310000|2024-08-30 16:11:50|4203.7|4197.7|4204.7|4198.7|4204.7|4198.7|4203.7|4197.7|2
1725034320000|2024-08-30 16:12:00|4205.7|4199.7|4204.7|4198.7|4206.2|4200.2|4204.7|4198.7|12
1725034330000|2024-08-30 16:12:10|4205.6|4199.6|4204.2|4198.2|4206.7|4200.7|4204.2|4198.2|44
1725034340000|2024-08-30 16:12:20|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.6|4197.6|4
1725034360000|2024-08-30 16:12:40|4204.7|4198.7|4205.7|4199.7|4206.7|4200.7|4204.7|4198.7|27
1725034370000|2024-08-30 16:12:50|4205.2|4199.2|4204.7|4198.7|4205.2|4199.2|4204.7|4198.7|3
1725034380000|2024-08-30 16:13:00|4203.7|4197.7|4204.2|4198.2|4204.2|4198.2|4203.2|4197.2|15
1725034390000|2024-08-30 16:13:10|4203.7|4197.7|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|0
1725034400000|2024-08-30 16:13:20|||||||||2
1725034410000|2024-08-30 16:13:30|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|6
1725034420000|2024-08-30 16:13:40|4204.6|4198.6|4204.7|4198.7|4205.6|4199.6|4204.6|4198.6|5
1725034430000|2024-08-30 16:13:50|4204.2|4198.2|4204.2|4198.2|4204.7|4198.7|4204.2|4198.2|5
1725034440000|2024-08-30 16:14:00|4204.7|4198.7|4204.2|4198.2|4204.7|4198.7|4204.2|4198.2|4
1725034450000|2024-08-30 16:14:10|4204.7|4198.7|4205.7|4199.7|4205.7|4199.7|4204.2|4198.2|5
1725034460000|2024-08-30 16:14:20|4206.7|4200.7|4205.7|4199.7|4207.2|4201.2|4205.7|4199.7|9
1725034470000|2024-08-30 16:14:30|4206.7|4200.7|4207.7|4201.7|4207.7|4201.7|4206.7|4200.7|9
1725034480000|2024-08-30 16:14:40|4207.2|4201.2|4208.7|4202.7|4208.7|4202.7|4206.7|4200.7|4
1725034490000|2024-08-30 16:14:50|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|5
1725034500000|2024-08-30 16:15:00|4206.7|4200.7|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|8
1725034510000|2024-08-30 16:15:10|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|43
1725034520000|2024-08-30 16:15:20|4204.2|4198.2|4202.7|4196.7|4204.2|4198.2|4201.2|4195.2|35
1725034530000|2024-08-30 16:15:30|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4203.2|4197.2|4
1725034540000|2024-08-30 16:15:40|4203.2|4197.2|4206.7|4200.7|4206.7|4200.7|4202.7|4196.7|18
1725034550000|2024-08-30 16:15:50|4205.7|4199.7|4206.2|4200.2|4206.7|4200.7|4205.7|4199.7|15
1725034560000|2024-08-30 16:16:00|4206.7|4200.7|4206.2|4200.2|4206.7|4200.7|4205.7|4199.7|8
1725034570000|2024-08-30 16:16:10|4206.7|4200.7|4206.2|4200.2|4206.7|4200.7|4205.7|4199.7|5
1725034580000|2024-08-30 16:16:20|4205.7|4199.7|4206.7|4200.7|4206.7|4200.7|4205.7|4199.7|7
1725034590000|2024-08-30 16:16:30|4206.2|4200.2|4205.7|4199.7|4206.2|4200.2|4205.7|4199.7|20
1725034600000|2024-08-30 16:16:40|||||||||10
1725034610000|2024-08-30 16:16:50|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|12
1725034620000|2024-08-30 16:17:00|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|1
1725034630000|2024-08-30 16:17:10|4206.7|4200.7|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|5
1725034640000|2024-08-30 16:17:20|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.2|4200.2|5
1725034650000|2024-08-30 16:17:30|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|3
1725034660000|2024-08-30 16:17:40|4206.7|4200.7|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|1
1725034670000|2024-08-30 16:17:50|||||||||23
1725034680000|2024-08-30 16:18:00|4203.7|4197.7|4200.7|4194.7|4203.7|4197.7|4200.7|4194.7|22
1725034690000|2024-08-30 16:18:10|4200.8|4194.8|4203.2|4197.2|4203.7|4197.7|4200.8|4194.8|18
1725034700000|2024-08-30 16:18:20|4203.7|4197.7|4204.7|4198.7|4204.7|4198.7|4203.7|4197.7|7
1725034710000|2024-08-30 16:18:30|4205.2|4199.2|4203.7|4197.7|4205.7|4199.7|4203.7|4197.7|15
1725034720000|2024-08-30 16:18:40|||||||||1
1725034730000|2024-08-30 16:18:50|||||||||3
1725034740000|2024-08-30 16:19:00|4204.7|4198.7|4205.7|4199.7|4205.7|4199.7|4204.7|4198.7|8
1725034750000|2024-08-30 16:19:10|4205.2|4199.2|4206.7|4200.7|4206.7|4200.7|4204.2|4198.2|17
1725034760000|2024-08-30 16:19:20|||||||||1
1725034770000|2024-08-30 16:19:30|4207.7|4201.7|4208.7|4202.7|4208.7|4202.7|4207.7|4201.7|12
1725034780000|2024-08-30 16:19:40|4208.2|4202.2|4206.7|4200.7|4208.2|4202.2|4206.7|4200.7|6
1725034790000|2024-08-30 16:19:50|||||||||12
1725034800000|2024-08-30 16:20:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|6
1725034810000|2024-08-30 16:20:10|4207.2|4201.2|4207.2|4201.2|4207.7|4201.7|4206.7|4200.7|14
1725034820000|2024-08-30 16:20:20|4207.7|4201.7|4206.2|4200.2|4207.7|4201.7|4206.2|4200.2|53
1725034830000|2024-08-30 16:20:30|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4
1725034840000|2024-08-30 16:20:40|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|2
1725034850000|2024-08-30 16:20:50|4205.7|4199.7|4204.3|4198.3|4205.7|4199.7|4203.7|4197.7|58
1725034860000|2024-08-30 16:21:00|4204.7|4198.7|4204.3|4198.3|4204.7|4198.7|4203.7|4197.7|3
1725034870000|2024-08-30 16:21:10|4204.7|4198.7|4203.7|4197.7|4204.7|4198.7|4203.7|4197.7|6
1725034880000|2024-08-30 16:21:20|4204.7|4198.7|4203.2|4197.2|4204.7|4198.7|4202.7|4196.7|38
1725034890000|2024-08-30 16:21:30|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4202.7|4196.7|4
1725034900000|2024-08-30 16:21:40|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4202.7|4196.7|7
1725034910000|2024-08-30 16:21:50|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4202.7|4196.7|6
1725034920000|2024-08-30 16:22:00|4202.7|4196.7|4202.7|4196.7|4204.2|4198.2|4201.7|4195.7|27
1725034930000|2024-08-30 16:22:10|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|6
1725034940000|2024-08-30 16:22:20|4204.2|4198.2|4203.7|4197.7|4204.7|4198.7|4203.7|4197.7|8
1725034950000|2024-08-30 16:22:30|4204.2|4198.2|4204.7|4198.7|4204.7|4198.7|4204.2|4198.2|11
1725034960000|2024-08-30 16:22:40|4205.7|4199.7|4202.7|4196.7|4205.7|4199.7|4202.7|4196.7|19
1725034970000|2024-08-30 16:22:50|4201.7|4195.7|4199.7|4193.7|4201.7|4195.7|4199.7|4193.7|16
1725034980000|2024-08-30 16:23:00|4200.2|4194.2|4201.7|4195.7|4201.7|4195.7|4200.2|4194.2|5
1725034990000|2024-08-30 16:23:10|4200.8|4194.8|4199.8|4193.8|4200.8|4194.8|4199.8|4193.8|11
1725035000000|2024-08-30 16:23:20|4198.8|4192.8|4197.7|4191.7|4198.8|4192.8|4197.7|4191.7|15
1725035010000|2024-08-30 16:23:30|4196.7|4190.7|4195.7|4189.7|4196.7|4190.7|4195.7|4189.7|14
1725035020000|2024-08-30 16:23:40|4196.2|4190.2|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|5
1725035030000|2024-08-30 16:23:50|4196.2|4190.2|4193.7|4187.7|4196.2|4190.2|4192.3|4186.3|93
1725035040000|2024-08-30 16:24:00|||||||||27
1725035050000|2024-08-30 16:24:10|||||||||1
1725035060000|2024-08-30 16:24:20|4192.7|4186.7|4192.3|4186.3|4192.7|4186.7|4191.7|4185.7|25
1725035070000|2024-08-30 16:24:30|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|10
1725035080000|2024-08-30 16:24:40|4192.8|4186.8|4192.7|4186.7|4193.7|4187.7|4192.7|4186.7|5
1725035090000|2024-08-30 16:24:50|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|5
1725035100000|2024-08-30 16:25:00|4192.2|4186.2|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|21
1725035110000|2024-08-30 16:25:10|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|5
1725035120000|2024-08-30 16:25:20|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4
1725035130000|2024-08-30 16:25:30|4192.2|4186.2|4192.3|4186.3|4192.3|4186.3|4192.2|4186.2|2
1725035140000|2024-08-30 16:25:40|4191.7|4185.7|4189.7|4183.7|4191.7|4185.7|4188.7|4182.7|37
1725035150000|2024-08-30 16:25:50|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|10
1725035160000|2024-08-30 16:26:00|4190.2|4184.2|4191.7|4185.7|4191.7|4185.7|4190.2|4184.2|5
1725035170000|2024-08-30 16:26:10|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|1
1725035180000|2024-08-30 16:26:20|4191.7|4185.7|4191.3|4185.3|4191.7|4185.7|4191.2|4185.2|3
1725035190000|2024-08-30 16:26:30|4191.2|4185.2|4191.7|4185.7|4193.7|4187.7|4190.7|4184.7|7
1725035200000|2024-08-30 16:26:40|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|4
1725035210000|2024-08-30 16:26:50|4193.2|4187.2|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|8
1725035220000|2024-08-30 16:27:00|4194.7|4188.7|4196.2|4190.2|4196.2|4190.2|4193.7|4187.7|7
1725035230000|2024-08-30 16:27:10|4195.8|4189.8|4196.7|4190.7|4196.7|4190.7|4195.8|4189.8|18
1725035240000|2024-08-30 16:27:20|4197.7|4191.7|4197.3|4191.3|4197.7|4191.7|4197.2|4191.2|3
1725035250000|2024-08-30 16:27:30|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|7
1725035260000|2024-08-30 16:27:40|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|4
1725035270000|2024-08-30 16:27:50|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.2|4191.2|1
1725035280000|2024-08-30 16:28:00|||||||||15
1725035290000|2024-08-30 16:28:10|4198.7|4192.7|4199.2|4193.2|4199.7|4193.7|4198.7|4192.7|31
1725035300000|2024-08-30 16:28:20|4199.7|4193.7|4199.7|4193.7|4200.2|4194.2|4199.2|4193.2|10
1725035310000|2024-08-30 16:28:30|4200.2|4194.2|4198.7|4192.7|4200.7|4194.7|4198.7|4192.7|33
1725035320000|2024-08-30 16:28:40|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|2
1725035330000|2024-08-30 16:28:50|4198.2|4192.2|4196.8|4190.8|4198.2|4192.2|4196.8|4190.8|9
1725035340000|2024-08-30 16:29:00|4196.7|4190.7|4195.7|4189.7|4196.7|4190.7|4195.7|4189.7|5
1725035350000|2024-08-30 16:29:10|||||||||1
1725035360000|2024-08-30 16:29:20|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|7
1725035370000|2024-08-30 16:29:30|4194.3|4188.3|4194.7|4188.7|4194.7|4188.7|4192.7|4186.7|8
1725035380000|2024-08-30 16:29:40|4193.8|4187.8|4194.3|4188.3|4194.7|4188.7|4193.8|4187.8|7
1725035390000|2024-08-30 16:29:50|4194.7|4188.7|4194.7|4188.7|4195.2|4189.2|4194.7|4188.7|4
1725035400000|2024-08-30 16:30:00|4194.2|4188.2|4195.7|4189.7|4195.7|4189.7|4194.2|4188.2|8
1725035410000|2024-08-30 16:30:10|||||||||2
1725035420000|2024-08-30 16:30:20|4194.8|4188.8|4194.7|4188.7|4194.8|4188.8|4194.7|4188.7|5
1725035430000|2024-08-30 16:30:30|4193.7|4187.7|4194.2|4188.2|4195.2|4189.2|4193.7|4187.7|35
1725035440000|2024-08-30 16:30:40|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4193.7|4187.7|4
1725035450000|2024-08-30 16:30:50|4193.7|4187.7|4192.2|4186.2|4193.7|4187.7|4192.2|4186.2|10
1725035460000|2024-08-30 16:31:00|4191.7|4185.7|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|3
1725035470000|2024-08-30 16:31:10|4191.7|4185.7|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|14
1725035480000|2024-08-30 16:31:20|4191.2|4185.2|4191.7|4185.7|4192.7|4186.7|4190.7|4184.7|12
1725035490000|2024-08-30 16:31:30|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|2
1725035500000|2024-08-30 16:31:40|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|7
1725035510000|2024-08-30 16:31:50|||||||||3
1725035520000|2024-08-30 16:32:00|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4189.8|4183.8|17
1725035530000|2024-08-30 16:32:10|4191.7|4185.7|4188.8|4182.8|4191.7|4185.7|4188.8|4182.8|33
1725035540000|2024-08-30 16:32:20|4188.7|4182.7|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|7
1725035550000|2024-08-30 16:32:30|4188.8|4182.8|4190.2|4184.2|4190.2|4184.2|4188.8|4182.8|5
1725035560000|2024-08-30 16:32:40|4190.7|4184.7|4191.7|4185.7|4191.7|4185.7|4190.7|4184.7|3
1725035570000|2024-08-30 16:32:50|4190.7|4184.7|4191.7|4185.7|4191.7|4185.7|4190.7|4184.7|8
1725035580000|2024-08-30 16:33:00|4192.2|4186.2|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|4
1725035590000|2024-08-30 16:33:10|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|3
1725035600000|2024-08-30 16:33:20|4191.7|4185.7|4192.7|4186.7|4192.8|4186.8|4191.7|4185.7|6
1725035610000|2024-08-30 16:33:30|4192.8|4186.8|4192.7|4186.7|4192.8|4186.8|4191.8|4185.8|12
1725035620000|2024-08-30 16:33:40|4191.7|4185.7|4192.7|4186.7|4192.7|4186.7|4191.7|4185.7|7
1725035630000|2024-08-30 16:33:50|4190.2|4184.2|4191.7|4185.7|4192.2|4186.2|4190.2|4184.2|15
1725035640000|2024-08-30 16:34:00|4189.7|4183.7|4188.7|4182.7|4190.2|4184.2|4188.7|4182.7|26
1725035650000|2024-08-30 16:34:10|4187.8|4181.8|4188.7|4182.7|4188.7|4182.7|4187.3|4181.3|13
1725035660000|2024-08-30 16:34:20|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|7
1725035670000|2024-08-30 16:34:30|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|41
1725035680000|2024-08-30 16:34:40|4187.2|4181.2|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|10
1725035690000|2024-08-30 16:34:50|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|7
1725035700000|2024-08-30 16:35:00|4187.2|4181.2|4187.7|4181.7|4188.2|4182.2|4186.7|4180.7|10
1725035710000|2024-08-30 16:35:10|||||||||3
1725035720000|2024-08-30 16:35:20|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|9
1725035730000|2024-08-30 16:35:30|4185.7|4179.7|4187.2|4181.2|4187.2|4181.2|4185.7|4179.7|6
1725035740000|2024-08-30 16:35:40|4187.7|4181.7|4187.7|4181.7|4188.2|4182.2|4186.7|4180.7|8
1725035750000|2024-08-30 16:35:50|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4187.2|4181.2|3
1725035760000|2024-08-30 16:36:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4
1725035770000|2024-08-30 16:36:10|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|5
1725035780000|2024-08-30 16:36:20|4188.2|4182.2|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|3
1725035790000|2024-08-30 16:36:30|4189.2|4183.2|4187.7|4181.7|4189.2|4183.2|4187.7|4181.7|7
1725035800000|2024-08-30 16:36:40|||||||||8
1725035810000|2024-08-30 16:36:50|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|5
1725035820000|2024-08-30 16:37:00|4186.7|4180.7|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|7
1725035830000|2024-08-30 16:37:10|4185.7|4179.7|4186.7|4180.7|4186.7|4180.7|4184.7|4178.7|29
1725035840000|2024-08-30 16:37:20|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|14
1725035850000|2024-08-30 16:37:30|4186.2|4180.2|4187.7|4181.7|4187.7|4181.7|4186.2|4180.2|6
1725035870000|2024-08-30 16:37:50|||||||||3
1725035880000|2024-08-30 16:38:00|4186.8|4180.8|4187.2|4181.2|4187.7|4181.7|4186.7|4180.7|9
1725035890000|2024-08-30 16:38:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|3
1725035900000|2024-08-30 16:38:20|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|5
1725035910000|2024-08-30 16:38:30|4188.2|4182.2|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|6
1725035920000|2024-08-30 16:38:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|14
1725035930000|2024-08-30 16:38:50|4190.7|4184.7|4189.2|4183.2|4190.7|4184.7|4189.2|4183.2|19
1725035940000|2024-08-30 16:39:00|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|8
1725035950000|2024-08-30 16:39:10|4188.2|4182.2|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|7
1725035960000|2024-08-30 16:39:20|4188.7|4182.7|4188.2|4182.2|4189.2|4183.2|4188.2|4182.2|6
1725035970000|2024-08-30 16:39:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|6
1725035980000|2024-08-30 16:39:40|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|1
1725035990000|2024-08-30 16:39:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|5
1725036000000|2024-08-30 16:40:00|4187.7|4181.7|4187.2|4181.2|4187.7|4181.7|4186.8|4180.8|9
1725036010000|2024-08-30 16:40:10|4187.7|4181.7|4184.7|4178.7|4187.7|4181.7|4184.2|4178.2|13
1725036020000|2024-08-30 16:40:20|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|8
1725036030000|2024-08-30 16:40:30|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|11
1725036040000|2024-08-30 16:40:40|4185.7|4179.7|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|3
1725036050000|2024-08-30 16:40:50|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.7|4179.7|1
1725036060000|2024-08-30 16:41:00|4185.7|4179.7|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|20
1725036070000|2024-08-30 16:41:10|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|4
1725036080000|2024-08-30 16:41:20|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|14
1725036090000|2024-08-30 16:41:30|4184.7|4178.7|4183.7|4177.7|4185.2|4179.2|4183.7|4177.7|19
1725036100000|2024-08-30 16:41:40|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|8
1725036110000|2024-08-30 16:41:50|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|10
1725036120000|2024-08-30 16:42:00|4183.7|4177.7|4183.2|4177.2|4183.7|4177.7|4183.2|4177.2|16
1725036130000|2024-08-30 16:42:10|4183.7|4177.7|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|6
1725036140000|2024-08-30 16:42:20|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4183.2|4177.2|4
1725036150000|2024-08-30 16:42:30|4182.7|4176.7|4181.7|4175.7|4182.7|4176.7|4181.7|4175.7|21
1725036160000|2024-08-30 16:42:40|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|6
1725036170000|2024-08-30 16:42:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|11
1725036180000|2024-08-30 16:43:00|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|13
1725036190000|2024-08-30 16:43:10|4183.7|4177.7|4184.2|4178.2|4184.2|4178.2|4183.7|4177.7|9
1725036200000|2024-08-30 16:43:20|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|7
1725036210000|2024-08-30 16:43:30|4184.2|4178.2|4185.7|4179.7|4185.7|4179.7|4184.2|4178.2|9
1725036220000|2024-08-30 16:43:40|||||||||3
1725036230000|2024-08-30 16:43:50|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4183.7|4177.7|13
1725036240000|2024-08-30 16:44:00|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|10
1725036250000|2024-08-30 16:44:10|4184.8|4178.8|4184.2|4178.2|4184.8|4178.8|4183.8|4177.8|10
1725036260000|2024-08-30 16:44:20|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|6
1725036270000|2024-08-30 16:44:30|||||||||3
1725036280000|2024-08-30 16:44:40|||||||||3
1725036290000|2024-08-30 16:44:50|4185.3|4179.3|4187.2|4181.2|4187.2|4181.2|4185.2|4179.2|214
1725036300000|2024-08-30 16:45:00|4187.7|4181.7|4184.7|4178.7|4187.7|4181.7|4183.7|4177.7|33
1725036320000|2024-08-30 16:45:20|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|55
1725036330000|2024-08-30 16:45:30|4184.7|4178.7|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|8
1725036340000|2024-08-30 16:45:40|4185.7|4179.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|0
1725036350000|2024-08-30 16:45:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|5
1725036360000|2024-08-30 16:46:00|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|8
1725036370000|2024-08-30 16:46:10|4183.7|4177.7|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|6
1725036380000|2024-08-30 16:46:20|4182.7|4176.7|4180.7|4174.7|4182.7|4176.7|4180.7|4174.7|10
1725036390000|2024-08-30 16:46:30|4181.7|4175.7|4182.2|4176.2|4182.7|4176.7|4181.7|4175.7|13
1725036400000|2024-08-30 16:46:40|4181.7|4175.7|4183.2|4177.2|4183.2|4177.2|4181.2|4175.2|21
1725036410000|2024-08-30 16:46:50|4182.7|4176.7|4181.7|4175.7|4183.2|4177.2|4181.7|4175.7|7
1725036420000|2024-08-30 16:47:00|4182.2|4176.2|4183.7|4177.7|4183.7|4177.7|4182.2|4176.2|17
1725036430000|2024-08-30 16:47:10|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|6
1725036440000|2024-08-30 16:47:20|||||||||3
1725036450000|2024-08-30 16:47:30|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|1
1725036460000|2024-08-30 16:47:40|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|5
1725036470000|2024-08-30 16:47:50|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|1
1725036480000|2024-08-30 16:48:00|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4182.7|4176.7|8
1725036490000|2024-08-30 16:48:10|4182.2|4176.2|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|4
1725036500000|2024-08-30 16:48:20|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|7
1725036510000|2024-08-30 16:48:30|4183.7|4177.7|4185.7|4179.7|4185.7|4179.7|4183.7|4177.7|7
1725036520000|2024-08-30 16:48:40|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4184.7|4178.7|8
1725036530000|2024-08-30 16:48:50|4186.2|4180.2|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|7
1725036540000|2024-08-30 16:49:00|4186.7|4180.7|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|7
1725036550000|2024-08-30 16:49:10|||||||||2
1725036560000|2024-08-30 16:49:20|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|7
1725036570000|2024-08-30 16:49:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|3
1725036580000|2024-08-30 16:49:40|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|9
1725036590000|2024-08-30 16:49:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|7
1725036600000|2024-08-30 16:50:00|4185.2|4179.2|4185.7|4179.7|4186.2|4180.2|4185.2|4179.2|9
1725036610000|2024-08-30 16:50:10|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|16
1725036620000|2024-08-30 16:50:20|4185.7|4179.7|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|15
1725036630000|2024-08-30 16:50:30|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|1
1725036640000|2024-08-30 16:50:40|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|9
1725036650000|2024-08-30 16:50:50|4185.7|4179.7|4186.7|4180.7|4186.7|4180.7|4185.7|4179.7|9
1725036660000|2024-08-30 16:51:00|4186.2|4180.2|4186.7|4180.7|4187.7|4181.7|4186.2|4180.2|4
1725036670000|2024-08-30 16:51:10|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|11
1725036680000|2024-08-30 16:51:20|4185.7|4179.7|4187.7|4181.7|4187.7|4181.7|4185.7|4179.7|13
1725036690000|2024-08-30 16:51:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|9
1725036700000|2024-08-30 16:51:40|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|8
1725036710000|2024-08-30 16:51:50|||||||||2
1725036720000|2024-08-30 16:52:00|4190.6|4184.6|4190.2|4184.2|4191.7|4185.7|4189.7|4183.7|16
1725036730000|2024-08-30 16:52:10|4190.7|4184.7|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|9
1725036740000|2024-08-30 16:52:20|4191.2|4185.2|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|7
1725036750000|2024-08-30 16:52:30|||||||||5
1725036760000|2024-08-30 16:52:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|12
1725036770000|2024-08-30 16:52:50|||||||||2
1725036780000|2024-08-30 16:53:00|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|5
1725036790000|2024-08-30 16:53:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4
1725036800000|2024-08-30 16:53:20|4189.2|4183.2|4190.7|4184.7|4190.7|4184.7|4189.2|4183.2|13
1725036810000|2024-08-30 16:53:30|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|15
1725036820000|2024-08-30 16:53:40|4191.2|4185.2|4191.2|4185.2|4191.7|4185.7|4190.7|4184.7|21
1725036830000|2024-08-30 16:53:50|4190.7|4184.7|4191.7|4185.7|4191.7|4185.7|4190.7|4184.7|4
1725036840000|2024-08-30 16:54:00|4191.6|4185.6|4190.7|4184.7|4191.6|4185.6|4190.7|4184.7|3
1725036850000|2024-08-30 16:54:10|||||||||4
1725036860000|2024-08-30 16:54:20|||||||||1
1725036870000|2024-08-30 16:54:30|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|8
1725036880000|2024-08-30 16:54:40|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|16
1725036890000|2024-08-30 16:54:50|4191.7|4185.7|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|4
1725036900000|2024-08-30 16:55:00|4192.7|4186.7|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|15
1725036910000|2024-08-30 16:55:10|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|9
1725036920000|2024-08-30 16:55:20|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4190.7|4184.7|24
1725036930000|2024-08-30 16:55:30|||||||||2
1725036940000|2024-08-30 16:55:40|||||||||6
1725036950000|2024-08-30 16:55:50|4192.7|4186.7|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|15
1725036960000|2024-08-30 16:56:00|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|19
1725036970000|2024-08-30 16:56:10|||||||||9
1725036980000|2024-08-30 16:56:20|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|14
1725036990000|2024-08-30 16:56:30|4192.2|4186.2|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|8
1725037000000|2024-08-30 16:56:40|||||||||8
1725037010000|2024-08-30 16:56:50|||||||||20
1725037020000|2024-08-30 16:57:00|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|11
1725037030000|2024-08-30 16:57:10|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|23
1725037040000|2024-08-30 16:57:20|4188.2|4182.2|4189.7|4183.7|4189.7|4183.7|4187.7|4181.7|5
1725037050000|2024-08-30 16:57:30|||||||||4
1725037060000|2024-08-30 16:57:40|4188.7|4182.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|29
1725037070000|2024-08-30 16:57:50|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|11
1725037080000|2024-08-30 16:58:00|4189.2|4183.2|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|1
1725037090000|2024-08-30 16:58:10|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|2
1725037100000|2024-08-30 16:58:20|4190.2|4184.2|4188.7|4182.7|4190.2|4184.2|4188.7|4182.7|12
1725037110000|2024-08-30 16:58:30|4187.7|4181.7|4188.7|4182.7|4188.7|4182.7|4187.7|4181.7|6
1725037120000|2024-08-30 16:58:40|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.2|4181.2|5
1725037130000|2024-08-30 16:58:50|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|14
1725037140000|2024-08-30 16:59:00|4187.2|4181.2|4184.7|4178.7|4187.7|4181.7|4184.7|4178.7|8
1725037150000|2024-08-30 16:59:10|4185.7|4179.7|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|14
1725037160000|2024-08-30 16:59:20|4186.2|4180.2|4186.2|4180.2|4186.6|4180.6|4185.7|4179.7|1
1725037170000|2024-08-30 16:59:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|29
1725037180000|2024-08-30 16:59:40|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|2
1725037190000|2024-08-30 16:59:50|4185.7|4179.7|4186.7|4180.7|4186.7|4180.7|4185.7|4179.7|15
1725037200000|2024-08-30 17:00:00|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|14
1725037210000|2024-08-30 17:00:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1725037220000|2024-08-30 17:00:20|4186.2|4180.2|4189.2|4183.2|4189.2|4183.2|4185.7|4179.7|18
1725037230000|2024-08-30 17:00:30|4189.1|4183.1|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|17
1725037240000|2024-08-30 17:00:40|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|3
1725037250000|2024-08-30 17:00:50|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|17
1725037260000|2024-08-30 17:01:00|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|12
1725037270000|2024-08-30 17:01:10|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|6
1725037280000|2024-08-30 17:01:20|4190.2|4184.2|4189.7|4183.7|4190.6|4184.6|4189.7|4183.7|8
1725037290000|2024-08-30 17:01:30|4190.7|4184.7|4192.7|4186.7|4192.7|4186.7|4190.7|4184.7|8
1725037300000|2024-08-30 17:01:40|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|4
1725037310000|2024-08-30 17:01:50|4192.6|4186.6|4192.7|4186.7|4192.7|4186.7|4192.6|4186.6|7
1725037320000|2024-08-30 17:02:00|||||||||4
1725037330000|2024-08-30 17:02:10|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|4
1725037340000|2024-08-30 17:02:20|4193.7|4187.7|4191.7|4185.7|4193.7|4187.7|4191.7|4185.7|6
1725037350000|2024-08-30 17:02:30|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|3
1725037360000|2024-08-30 17:02:40|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|12
1725037370000|2024-08-30 17:02:50|4190.2|4184.2|4189.7|4183.7|4190.7|4184.7|4189.7|4183.7|3
1725037380000|2024-08-30 17:03:00|4189.2|4183.2|4186.7|4180.7|4189.2|4183.2|4186.7|4180.7|6
1725037390000|2024-08-30 17:03:10|4186.2|4180.2|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|5
1725037400000|2024-08-30 17:03:20|4185.2|4179.2|4184.7|4178.7|4185.7|4179.7|4183.7|4177.7|14
1725037410000|2024-08-30 17:03:30|||||||||8
1725037420000|2024-08-30 17:03:40|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|12
1725037430000|2024-08-30 17:03:50|||||||||8
1725037440000|2024-08-30 17:04:00|4184.7|4178.7|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|7
1725037450000|2024-08-30 17:04:10|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4183.7|4177.7|29
1725037460000|2024-08-30 17:04:20|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|4
1725037470000|2024-08-30 17:04:30|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|7
1725037480000|2024-08-30 17:04:40|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|5
1725037490000|2024-08-30 17:04:50|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|3
1725037500000|2024-08-30 17:05:00|4186.7|4180.7|4185.2|4179.2|4187.2|4181.2|4185.2|4179.2|8
1725037510000|2024-08-30 17:05:10|4185.6|4179.6|4186.2|4180.2|4186.7|4180.7|4185.6|4179.6|12
1725037520000|2024-08-30 17:05:20|4186.6|4180.6|4186.2|4180.2|4186.6|4180.6|4185.7|4179.7|6
1725037530000|2024-08-30 17:05:30|4186.7|4180.7|4188.7|4182.7|4188.7|4182.7|4186.7|4180.7|11
1725037540000|2024-08-30 17:05:40|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|2
1725037550000|2024-08-30 17:05:50|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4189.1|4183.1|3
1725037560000|2024-08-30 17:06:00|4190.2|4184.2|4190.7|4184.7|4191.2|4185.2|4190.2|4184.2|12
1725037570000|2024-08-30 17:06:10|4191.2|4185.2|4190.2|4184.2|4191.7|4185.7|4189.7|4183.7|9
1725037580000|2024-08-30 17:06:20|4189.7|4183.7|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|5
1725037590000|2024-08-30 17:06:30|4189.7|4183.7|4185.7|4179.7|4189.7|4183.7|4185.7|4179.7|18
1725037600000|2024-08-30 17:06:40|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|11
1725037610000|2024-08-30 17:06:50|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4
1725037620000|2024-08-30 17:07:00|||||||||2
1725037630000|2024-08-30 17:07:10|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|19
1725037640000|2024-08-30 17:07:20|4186.1|4180.1|4187.2|4181.2|4187.2|4181.2|4185.7|4179.7|3
1725037650000|2024-08-30 17:07:30|4186.7|4180.7|4187.7|4181.7|4188.2|4182.2|4186.7|4180.7|8
1725037670000|2024-08-30 17:07:50|4188.2|4182.2|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|8
1725037680000|2024-08-30 17:08:00|4189.7|4183.7|4189.2|4183.2|4190.2|4184.2|4189.1|4183.1|31
1725037690000|2024-08-30 17:08:10|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|17
1725037700000|2024-08-30 17:08:20|4189.2|4183.2|4188.2|4182.2|4189.2|4183.2|4188.2|4182.2|14
1725037710000|2024-08-30 17:08:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|1
1725037720000|2024-08-30 17:08:40|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|1
1725037730000|2024-08-30 17:08:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.6|4181.6|5
1725037740000|2024-08-30 17:09:00|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|40
1725037750000|2024-08-30 17:09:10|4188.1|4182.1|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|5
1725037760000|2024-08-30 17:09:20|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4187.2|4181.2|11
1725037770000|2024-08-30 17:09:30|4188.1|4182.1|4188.7|4182.7|4189.2|4183.2|4188.1|4182.1|6
1725037780000|2024-08-30 17:09:40|4188.2|4182.2|4188.2|4182.2|4188.7|4182.7|4188.2|4182.2|10
1725037800000|2024-08-30 17:10:00|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|14
1725037810000|2024-08-30 17:10:10|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|13
1725037820000|2024-08-30 17:10:20|4189.6|4183.6|4189.2|4183.2|4190.2|4184.2|4188.7|4182.7|8
1725037830000|2024-08-30 17:10:30|4188.7|4182.7|4189.2|4183.2|4189.2|4183.2|4188.7|4182.7|7
1725037840000|2024-08-30 17:10:40|4188.7|4182.7|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|7
1725037850000|2024-08-30 17:10:50|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|2
1725037860000|2024-08-30 17:11:00|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|4
1725037870000|2024-08-30 17:11:10|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.2|4181.2|12
1725037880000|2024-08-30 17:11:20|||||||||1
1725037890000|2024-08-30 17:11:30|4187.6|4181.6|4187.7|4181.7|4187.7|4181.7|4187.6|4181.6|7
1725037900000|2024-08-30 17:11:40|4186.7|4180.7|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|6
1725037910000|2024-08-30 17:11:50|4186.6|4180.6|4186.2|4180.2|4186.6|4180.6|4186.2|4180.2|14
1725037920000|2024-08-30 17:12:00|4185.7|4179.7|4183.2|4177.2|4185.7|4179.7|4183.2|4177.2|9
1725037930000|2024-08-30 17:12:10|4183.7|4177.7|4182.2|4176.2|4184.7|4178.7|4181.7|4175.7|12
1725037940000|2024-08-30 17:12:20|4181.2|4175.2|4181.7|4175.7|4182.2|4176.2|4180.7|4174.7|34
1725037950000|2024-08-30 17:12:30|4182.2|4176.2|4184.2|4178.2|4184.7|4178.7|4182.2|4176.2|20
1725037960000|2024-08-30 17:12:40|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4183.7|4177.7|21
1725037970000|2024-08-30 17:12:50|4184.6|4178.6|4185.2|4179.2|4185.2|4179.2|4184.6|4178.6|4
1725037980000|2024-08-30 17:13:00|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|5
1725037990000|2024-08-30 17:13:10|4186.2|4180.2|4187.2|4181.2|4187.7|4181.7|4186.2|4180.2|22
1725038000000|2024-08-30 17:13:20|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|10
1725038010000|2024-08-30 17:13:30|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1725038020000|2024-08-30 17:13:40|4189.7|4183.7|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|19
1725038030000|2024-08-30 17:13:50|4189.7|4183.7|4192.2|4186.2|4192.2|4186.2|4189.7|4183.7|47
1725038040000|2024-08-30 17:14:00|4191.7|4185.7|4192.7|4186.7|4194.1|4188.1|4190.2|4184.2|106
1725038050000|2024-08-30 17:14:10|4193.2|4187.2|4193.7|4187.7|4194.7|4188.7|4193.2|4187.2|100
1725038060000|2024-08-30 17:14:20|4194.7|4188.7|4196.2|4190.2|4196.2|4190.2|4194.7|4188.7|23
1725038070000|2024-08-30 17:14:30|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|11
1725038080000|2024-08-30 17:14:40|||||||||1
1725038090000|2024-08-30 17:14:50|4196.2|4190.2|4195.7|4189.7|4197.7|4191.7|4195.7|4189.7|20
1725038100000|2024-08-30 17:15:00|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4193.7|4187.7|7
1725038110000|2024-08-30 17:15:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|15
1725038120000|2024-08-30 17:15:20|4194.2|4188.2|4194.2|4188.2|4194.6|4188.6|4193.7|4187.7|39
1725038130000|2024-08-30 17:15:30|4193.7|4187.7|4194.7|4188.7|4194.7|4188.7|4193.7|4187.7|10
1725038140000|2024-08-30 17:15:40|4195.2|4189.2|4196.1|4190.1|4196.1|4190.1|4195.2|4189.2|1
1725038150000|2024-08-30 17:15:50|4196.2|4190.2|4193.2|4187.2|4196.2|4190.2|4193.2|4187.2|22
1725038160000|2024-08-30 17:16:00|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|10
1725038170000|2024-08-30 17:16:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|0
1725038180000|2024-08-30 17:16:20|4194.2|4188.2|4195.7|4189.7|4195.7|4189.7|4194.2|4188.2|5
1725038190000|2024-08-30 17:16:30|4196.2|4190.2|4193.7|4187.7|4196.6|4190.6|4193.7|4187.7|18
1725038200000|2024-08-30 17:16:40|4193.6|4187.6|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|2
1725038210000|2024-08-30 17:16:50|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|9
1725038220000|2024-08-30 17:17:00|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|10
1725038230000|2024-08-30 17:17:10|4194.2|4188.2|4194.7|4188.7|4194.7|4188.7|4192.7|4186.7|19
1725038240000|2024-08-30 17:17:20|4194.6|4188.6|4193.7|4187.7|4194.6|4188.6|4193.7|4187.7|6
1725038250000|2024-08-30 17:17:30|4194.2|4188.2|4194.2|4188.2|4194.7|4188.7|4193.7|4187.7|16
1725038260000|2024-08-30 17:17:40|4193.7|4187.7|4194.7|4188.7|4194.7|4188.7|4193.7|4187.7|3
1725038270000|2024-08-30 17:17:50|4195.1|4189.1|4195.7|4189.7|4195.7|4189.7|4194.7|4188.7|62
1725038290000|2024-08-30 17:18:10|||||||||1
1725038300000|2024-08-30 17:18:20|4196.6|4190.6|4195.2|4189.2|4196.6|4190.6|4194.7|4188.7|12
1725038310000|2024-08-30 17:18:30|4195.7|4189.7|4194.7|4188.7|4195.7|4189.7|4194.7|4188.7|6
1725038320000|2024-08-30 17:18:40|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|2
1725038330000|2024-08-30 17:18:50|4193.2|4187.2|4193.7|4187.7|4194.2|4188.2|4192.7|4186.7|10
1725038340000|2024-08-30 17:19:00|4194.2|4188.2|4195.6|4189.6|4195.6|4189.6|4193.7|4187.7|7
1725038350000|2024-08-30 17:19:10|4195.1|4189.1|4196.6|4190.6|4196.6|4190.6|4194.6|4188.6|11
1725038360000|2024-08-30 17:19:20|4196.1|4190.1|4195.1|4189.1|4196.1|4190.1|4195.1|4189.1|2
1725038370000|2024-08-30 17:19:30|4194.6|4188.6|4195.1|4189.1|4195.6|4189.6|4194.6|4188.6|3
1725038380000|2024-08-30 17:19:40|4194.6|4188.6|4196.1|4190.1|4196.1|4190.1|4194.6|4188.6|1
1725038390000|2024-08-30 17:19:50|4196.6|4190.6|4197.1|4191.1|4197.1|4191.1|4196.1|4190.1|10
1725038400000|2024-08-30 17:20:00|4197.6|4191.6|4199.1|4193.1|4200.6|4194.6|4197.6|4191.6|28
1725038410000|2024-08-30 17:20:10|4199.6|4193.6|4199.1|4193.1|4199.6|4193.6|4199.1|4193.1|1
1725038420000|2024-08-30 17:20:20|4199.6|4193.6|4198.1|4192.1|4199.6|4193.6|4197.6|4191.6|31
1725038430000|2024-08-30 17:20:30|4197.6|4191.6|4196.6|4190.6|4197.6|4191.6|4196.6|4190.6|7
1725038440000|2024-08-30 17:20:40|4197.1|4191.1|4197.6|4191.6|4197.6|4191.6|4197.1|4191.1|3
1725038450000|2024-08-30 17:20:50|4196.6|4190.6|4197.1|4191.1|4197.6|4191.6|4196.6|4190.6|8
1725038460000|2024-08-30 17:21:00|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4195.6|4189.6|13
1725038470000|2024-08-30 17:21:10|4197.6|4191.6|4196.6|4190.6|4197.6|4191.6|4196.6|4190.6|5
1725038480000|2024-08-30 17:21:20|4197.1|4191.1|4197.1|4191.1|4198.1|4192.1|4197.1|4191.1|8
1725038490000|2024-08-30 17:21:30|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.2|4191.2|1
1725038500000|2024-08-30 17:21:40|4196.6|4190.6|4195.2|4189.2|4196.6|4190.6|4195.1|4189.1|37
1725038510000|2024-08-30 17:21:50|4195.6|4189.6|4195.2|4189.2|4195.6|4189.6|4194.6|4188.6|14
1725038520000|2024-08-30 17:22:00|4194.6|4188.6|4195.2|4189.2|4195.6|4189.6|4194.6|4188.6|2
1725038530000|2024-08-30 17:22:10|4195.6|4189.6|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|2
1725038550000|2024-08-30 17:22:30|4195.1|4189.1|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|11
1725038560000|2024-08-30 17:22:40|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4193.6|4187.6|14
1725038570000|2024-08-30 17:22:50|4194.7|4188.7|4195.1|4189.1|4195.1|4189.1|4194.7|4188.7|2
1725038580000|2024-08-30 17:23:00|4196.1|4190.1|4196.6|4190.6|4196.7|4190.7|4196.1|4190.1|1
1725038590000|2024-08-30 17:23:10|4196.7|4190.7|4198.6|4192.6|4198.6|4192.6|4196.7|4190.7|7
1725038600000|2024-08-30 17:23:20|4199.1|4193.1|4198.1|4192.1|4199.1|4193.1|4197.6|4191.6|6
1725038610000|2024-08-30 17:23:30|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1725038620000|2024-08-30 17:23:40|4196.6|4190.6|4197.1|4191.1|4197.1|4191.1|4196.6|4190.6|3
1725038630000|2024-08-30 17:23:50|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4197.1|4191.1|1
1725038640000|2024-08-30 17:24:00|4196.6|4190.6|4198.1|4192.1|4198.1|4192.1|4196.6|4190.6|2
1725038650000|2024-08-30 17:24:10|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1725038670000|2024-08-30 17:24:30|4198.1|4192.1|4196.6|4190.6|4198.1|4192.1|4196.6|4190.6|12
1725038680000|2024-08-30 17:24:40|4197.1|4191.1|4197.1|4191.1|4197.6|4191.6|4196.6|4190.6|11
1725038690000|2024-08-30 17:24:50|4196.6|4190.6|4195.7|4189.7|4196.6|4190.6|4195.7|4189.7|1
1725038700000|2024-08-30 17:25:00|4196.6|4190.6|4192.7|4186.7|4196.6|4190.6|4192.7|4186.7|13
1725038710000|2024-08-30 17:25:10|4192.6|4186.6|4193.6|4187.6|4193.6|4187.6|4192.6|4186.6|7
1725038720000|2024-08-30 17:25:20|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|1
1725038730000|2024-08-30 17:25:30|4193.1|4187.1|4193.2|4187.2|4194.1|4188.1|4192.7|4186.7|24
1725038740000|2024-08-30 17:25:40|4193.1|4187.1|4193.2|4187.2|4193.2|4187.2|4193.1|4187.1|0
1725038750000|2024-08-30 17:25:50|4192.6|4186.6|4194.1|4188.1|4194.1|4188.1|4192.6|4186.6|1
1725038760000|2024-08-30 17:26:00|4193.7|4187.7|4194.6|4188.6|4194.7|4188.7|4193.6|4187.6|2
1725038770000|2024-08-30 17:26:10|4194.7|4188.7|4195.6|4189.6|4196.1|4190.1|4194.7|4188.7|14
1725038780000|2024-08-30 17:26:20|4196.1|4190.1|4196.6|4190.6|4196.6|4190.6|4195.6|4189.6|10
1725038790000|2024-08-30 17:26:30|4196.1|4190.1|4194.6|4188.6|4196.6|4190.6|4194.6|4188.6|18
1725038800000|2024-08-30 17:26:40|||||||||1
1725038810000|2024-08-30 17:26:50|4195.6|4189.6|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|5
1725038820000|2024-08-30 17:27:00|4196.1|4190.1|4198.1|4192.1|4198.1|4192.1|4196.1|4190.1|4
1725038830000|2024-08-30 17:27:10|4199.6|4193.6|4198.6|4192.6|4199.6|4193.6|4198.6|4192.6|32
1725038840000|2024-08-30 17:27:20|4199.1|4193.1|4199.6|4193.6|4200.6|4194.6|4199.1|4193.1|7
1725038850000|2024-08-30 17:27:30|4200.6|4194.6|4201.6|4195.6|4202.6|4196.6|4200.6|4194.6|6
1725038860000|2024-08-30 17:27:40|4201.1|4195.1|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|9
1725038870000|2024-08-30 17:27:50|4202.6|4196.6|4201.6|4195.6|4202.6|4196.6|4201.6|4195.6|2
1725038880000|2024-08-30 17:28:00|4202.6|4196.6|4203.6|4197.6|4203.6|4197.6|4202.1|4196.1|13
1725038890000|2024-08-30 17:28:10|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|10
1725038900000|2024-08-30 17:28:20|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|7
1725038910000|2024-08-30 17:28:30|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|5
1725038930000|2024-08-30 17:28:50|4203.6|4197.6|4204.6|4198.6|4204.6|4198.6|4203.6|4197.6|20
1725038940000|2024-08-30 17:29:00|4204.1|4198.1|4204.6|4198.6|4204.6|4198.6|4203.6|4197.6|8
1725038950000|2024-08-30 17:29:10|4205.1|4199.1|4206.1|4200.1|4206.6|4200.6|4205.1|4199.1|12
1725038960000|2024-08-30 17:29:20|4206.6|4200.6|4207.6|4201.6|4208.1|4202.1|4206.6|4200.6|20
1725038970000|2024-08-30 17:29:30|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|19
1725038980000|2024-08-30 17:29:40|||||||||3
1725038990000|2024-08-30 17:29:50|4208.1|4202.1|4208.6|4202.6|4209.1|4203.1|4208.1|4202.1|19
1725039000000|2024-08-30 17:30:00|4209.1|4203.1|4209.6|4203.6|4209.6|4203.6|4209.1|4203.1|3
1725039010000|2024-08-30 17:30:10|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|17
1725039020000|2024-08-30 17:30:20|4209.1|4203.1|4209.1|4203.1|4210.1|4204.1|4208.6|4202.6|14
1725039030000|2024-08-30 17:30:30|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|13
1725039040000|2024-08-30 17:30:40|||||||||4
1725039050000|2024-08-30 17:30:50|4208.1|4202.1|4205.6|4199.6|4208.1|4202.1|4205.6|4199.6|12
1725039060000|2024-08-30 17:31:00|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4204.6|4198.6|9
1725039070000|2024-08-30 17:31:10|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4204.6|4198.6|4
1725039080000|2024-08-30 17:31:20|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.2|4199.2|8
1725039090000|2024-08-30 17:31:30|4205.6|4199.6|4205.7|4199.7|4205.7|4199.7|4205.6|4199.6|2
1725039100000|2024-08-30 17:31:40|4205.6|4199.6|4205.7|4199.7|4205.7|4199.7|4204.7|4198.7|7
1725039110000|2024-08-30 17:31:50|4205.2|4199.2|4207.6|4201.6|4207.6|4201.6|4204.7|4198.7|25
1725039120000|2024-08-30 17:32:00|4207.7|4201.7|4208.7|4202.7|4209.1|4203.1|4207.1|4201.1|39
1725039130000|2024-08-30 17:32:10|4209.6|4203.6|4211.1|4205.1|4211.6|4205.6|4209.6|4203.6|115
1725039140000|2024-08-30 17:32:20|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4210.6|4204.6|51
1725039150000|2024-08-30 17:32:30|4210.6|4204.6|4210.6|4204.6|4211.1|4205.1|4210.1|4204.1|18
1725039160000|2024-08-30 17:32:40|4209.7|4203.7|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|20
1725039170000|2024-08-30 17:32:50|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|5
1725039180000|2024-08-30 17:33:00|4210.1|4204.1|4206.7|4200.7|4210.1|4204.1|4206.6|4200.6|18
1725039190000|2024-08-30 17:33:10|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|3
1725039200000|2024-08-30 17:33:20|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|3
1725039210000|2024-08-30 17:33:30|4206.1|4200.1|4205.6|4199.6|4206.1|4200.1|4204.6|4198.6|33
1725039240000|2024-08-30 17:34:00|4206.1|4200.1|4205.6|4199.6|4206.6|4200.6|4205.1|4199.1|18
1725039250000|2024-08-30 17:34:10|4206.1|4200.1|4205.6|4199.6|4206.1|4200.1|4205.1|4199.1|13
1725039260000|2024-08-30 17:34:20|4205.5|4199.5|4206.6|4200.6|4206.6|4200.6|4204.1|4198.1|12
1725039270000|2024-08-30 17:34:30|||||||||3
1725039280000|2024-08-30 17:34:40|||||||||1
1725039290000|2024-08-30 17:34:50|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4
1725039300000|2024-08-30 17:35:00|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|2
1725039310000|2024-08-30 17:35:10|4204.1|4198.1|4205.1|4199.1|4206.1|4200.1|4204.1|4198.1|9
1725039320000|2024-08-30 17:35:20|4205.6|4199.6|4205.1|4199.1|4205.6|4199.6|4204.6|4198.6|8
1725039330000|2024-08-30 17:35:30|4204.6|4198.6|4207.6|4201.6|4207.6|4201.6|4204.6|4198.6|9
1725039340000|2024-08-30 17:35:40|4208.1|4202.1|4208.1|4202.1|4208.6|4202.6|4207.6|4201.6|17
1725039350000|2024-08-30 17:35:50|4207.6|4201.6|4206.6|4200.6|4207.6|4201.6|4206.6|4200.6|10
1725039360000|2024-08-30 17:36:00|4207.6|4201.6|4208.1|4202.1|4209.1|4203.1|4207.1|4201.1|44
1725039370000|2024-08-30 17:36:10|4207.6|4201.6|4208.6|4202.6|4209.1|4203.1|4207.6|4201.6|10
1725039380000|2024-08-30 17:36:20|||||||||1
1725039390000|2024-08-30 17:36:30|4209.6|4203.6|4208.6|4202.6|4209.6|4203.6|4208.6|4202.6|21
1725039400000|2024-08-30 17:36:40|4208.1|4202.1|4205.6|4199.6|4208.1|4202.1|4205.6|4199.6|8
1725039410000|2024-08-30 17:36:50|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|9
1725039420000|2024-08-30 17:37:00|4204.6|4198.6|4205.6|4199.6|4205.6|4199.6|4204.6|4198.6|9
1725039430000|2024-08-30 17:37:10|4206.1|4200.1|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|7
1725039440000|2024-08-30 17:37:20|4204.6|4198.6|4206.6|4200.6|4206.6|4200.6|4204.6|4198.6|27
1725039450000|2024-08-30 17:37:30|4207.6|4201.6|4207.6|4201.6|4208.1|4202.1|4207.1|4201.1|24
1725039460000|2024-08-30 17:37:40|4205.6|4199.6|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|37
1725039470000|2024-08-30 17:37:50|4206.1|4200.1|4205.6|4199.6|4207.1|4201.1|4205.6|4199.6|19
1725039480000|2024-08-30 17:38:00|4204.6|4198.6|4206.1|4200.1|4206.6|4200.6|4204.6|4198.6|13
1725039490000|2024-08-30 17:38:10|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|6
1725039500000|2024-08-30 17:38:20|4205.6|4199.6|4206.6|4200.6|4206.6|4200.6|4205.6|4199.6|2
1725039510000|2024-08-30 17:38:30|4206.1|4200.1|4206.6|4200.6|4207.6|4201.6|4206.1|4200.1|14
1725039520000|2024-08-30 17:38:40|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|2
1725039530000|2024-08-30 17:38:50|4207.6|4201.6|4208.1|4202.1|4209.1|4203.1|4207.6|4201.6|21
1725039540000|2024-08-30 17:39:00|4208.6|4202.6|4210.1|4204.1|4210.1|4204.1|4208.6|4202.6|29
1725039550000|2024-08-30 17:39:10|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4
1725039570000|2024-08-30 17:39:30|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|17
1725039580000|2024-08-30 17:39:40|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|0
1725039590000|2024-08-30 17:39:50|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4
1725039600000|2024-08-30 17:40:00|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|7
1725039610000|2024-08-30 17:40:10|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4209.6|4203.6|13
1725039620000|2024-08-30 17:40:20|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|7
1725039630000|2024-08-30 17:40:30|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.6|4203.6|2
1725039640000|2024-08-30 17:40:40|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|2
1725039650000|2024-08-30 17:40:50|||||||||4
1725039660000|2024-08-30 17:41:00|4210.6|4204.6|4209.6|4203.6|4210.6|4204.6|4209.6|4203.6|24
1725039670000|2024-08-30 17:41:10|||||||||5
1725039680000|2024-08-30 17:41:20|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|12
1725039690000|2024-08-30 17:41:30|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|8
1725039700000|2024-08-30 17:41:40|4208.6|4202.6|4209.6|4203.6|4209.6|4203.6|4208.6|4202.6|4
1725039710000|2024-08-30 17:41:50|||||||||10
1725039720000|2024-08-30 17:42:00|4209.1|4203.1|4209.6|4203.6|4209.6|4203.6|4208.6|4202.6|7
1725039730000|2024-08-30 17:42:10|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|5
1725039740000|2024-08-30 17:42:20|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|11
1725039750000|2024-08-30 17:42:30|4206.6|4200.6|4208.6|4202.6|4208.6|4202.6|4206.6|4200.6|16
1725039760000|2024-08-30 17:42:40|||||||||4
1725039770000|2024-08-30 17:42:50|4209.1|4203.1|4207.6|4201.6|4209.6|4203.6|4207.6|4201.6|13
1725039780000|2024-08-30 17:43:00|4208.6|4202.6|4206.1|4200.1|4208.6|4202.6|4205.6|4199.6|30
1725039790000|2024-08-30 17:43:10|4206.6|4200.6|4205.6|4199.6|4206.6|4200.6|4205.6|4199.6|1
1725039800000|2024-08-30 17:43:20|4206.1|4200.1|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|5
1725039810000|2024-08-30 17:43:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|7
1725039820000|2024-08-30 17:43:40|4205.6|4199.6|4206.1|4200.1|4206.6|4200.6|4205.6|4199.6|5
1725039830000|2024-08-30 17:43:50|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|7
1725039840000|2024-08-30 17:44:00|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|3
1725039850000|2024-08-30 17:44:10|||||||||8
1725039860000|2024-08-30 17:44:20|4206.6|4200.6|4208.1|4202.1|4208.1|4202.1|4206.6|4200.6|37
1725039870000|2024-08-30 17:44:30|4207.6|4201.6|4208.6|4202.6|4208.6|4202.6|4207.6|4201.6|14
1725039880000|2024-08-30 17:44:40|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|10
1725039890000|2024-08-30 17:44:50|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|15
1725039900000|2024-08-30 17:45:00|||||||||21
1725039910000|2024-08-30 17:45:10|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4209.6|4203.6|27
1725039920000|2024-08-30 17:45:20|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|7
1725039930000|2024-08-30 17:45:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|9
1725039940000|2024-08-30 17:45:40|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|4
1725039950000|2024-08-30 17:45:50|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4211.1|4205.1|5
1725039960000|2024-08-30 17:46:00|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|14
1725039980000|2024-08-30 17:46:20|||||||||5
1725039990000|2024-08-30 17:46:30|4212.1|4206.1|4212.6|4206.6|4212.6|4206.6|4212.1|4206.1|8
1725040000000|2024-08-30 17:46:40|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.1|4205.1|9
1725040010000|2024-08-30 17:46:50|||||||||9
1725040020000|2024-08-30 17:47:00|4212.6|4206.6|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|27
1725040030000|2024-08-30 17:47:10|4213.6|4207.6|4216.6|4210.6|4216.6|4210.6|4213.6|4207.6|40
1725040040000|2024-08-30 17:47:20|4217.1|4211.1|4218.6|4212.6|4218.6|4212.6|4216.6|4210.6|50
1725040050000|2024-08-30 17:47:30|4220.6|4214.6|4217.6|4211.6|4220.6|4214.6|4217.6|4211.6|80
1725040060000|2024-08-30 17:47:40|4218.1|4212.1|4220.6|4214.6|4221.1|4215.1|4218.1|4212.1|186
1725040070000|2024-08-30 17:47:50|4220.1|4214.1|4220.1|4214.1|4220.5|4214.5|4219.6|4213.6|8
1725040080000|2024-08-30 17:48:00|4218.6|4212.6|4216.1|4210.1|4218.6|4212.6|4215.6|4209.6|17
1725040090000|2024-08-30 17:48:10|4216.6|4210.6|4215.6|4209.6|4217.6|4211.6|4215.6|4209.6|31
1725040100000|2024-08-30 17:48:20|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1725040110000|2024-08-30 17:48:30|4215.6|4209.6|4216.6|4210.6|4216.6|4210.6|4215.6|4209.6|15
1725040120000|2024-08-30 17:48:40|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|13
1725040130000|2024-08-30 17:48:50|4218.1|4212.1|4219.1|4213.1|4219.1|4213.1|4217.6|4211.6|6
1725040140000|2024-08-30 17:49:00|4219.6|4213.6|4220.1|4214.1|4220.1|4214.1|4219.1|4213.1|4
1725040150000|2024-08-30 17:49:10|4220.6|4214.6|4222.6|4216.6|4222.6|4216.6|4220.6|4214.6|18
1725040160000|2024-08-30 17:49:20|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|25
1725040170000|2024-08-30 17:49:30|||||||||1
1725040180000|2024-08-30 17:49:40|||||||||5
1725040190000|2024-08-30 17:49:50|||||||||8
1725040200000|2024-08-30 17:50:00|4220.6|4214.6|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|35
1725040210000|2024-08-30 17:50:10|4219.6|4213.6|4220.6|4214.6|4220.6|4214.6|4219.1|4213.1|16
1725040220000|2024-08-30 17:50:20|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|14
1725040230000|2024-08-30 17:50:30|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.6|4212.6|39
1725040240000|2024-08-30 17:50:40|4219.6|4213.6|4218.6|4212.6|4219.6|4213.6|4216.6|4210.6|58
1725040250000|2024-08-30 17:50:50|4219.1|4213.1|4213.6|4207.6|4219.1|4213.1|4213.6|4207.6|98
1725040260000|2024-08-30 17:51:00|4214.1|4208.1|4215.6|4209.6|4215.6|4209.6|4213.6|4207.6|28
1725040270000|2024-08-30 17:51:10|4214.6|4208.6|4215.1|4209.1|4215.6|4209.6|4214.6|4208.6|12
1725040280000|2024-08-30 17:51:20|4215.6|4209.6|4216.1|4210.1|4220.6|4214.6|4215.6|4209.6|100
1725040290000|2024-08-30 17:51:30|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.1|4210.1|2
1725040300000|2024-08-30 17:51:40|4217.1|4211.1|4216.1|4210.1|4217.6|4211.6|4215.6|4209.6|17
1725040310000|2024-08-30 17:51:50|4215.6|4209.6|4217.1|4211.1|4217.1|4211.1|4215.1|4209.1|46
1725040320000|2024-08-30 17:52:00|4216.6|4210.6|4218.1|4212.1|4218.6|4212.6|4216.6|4210.6|19
1725040330000|2024-08-30 17:52:10|4217.6|4211.6|4218.6|4212.6|4220.1|4214.1|4217.6|4211.6|9
1725040340000|2024-08-30 17:52:20|4219.1|4213.1|4219.6|4213.6|4219.6|4213.6|4218.6|4212.6|39
1725040350000|2024-08-30 17:52:30|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|29
1725040360000|2024-08-30 17:52:40|4220.1|4214.1|4220.6|4214.6|4220.6|4214.6|4218.6|4212.6|18
1725040370000|2024-08-30 17:52:50|4221.1|4215.1|4221.6|4215.6|4221.6|4215.6|4220.6|4214.6|14
1725040380000|2024-08-30 17:53:00|4220.6|4214.6|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|29
1725040390000|2024-08-30 17:53:10|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|3
1725040400000|2024-08-30 17:53:20|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|27
1725040410000|2024-08-30 17:53:30|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|12
1725040420000|2024-08-30 17:53:40|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|95
1725040430000|2024-08-30 17:53:50|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|22
1725040440000|2024-08-30 17:54:00|4220.6|4214.6|4221.6|4215.6|4222.1|4216.1|4220.6|4214.6|22
1725040450000|2024-08-30 17:54:10|||||||||11
1725040460000|2024-08-30 17:54:20|4221.5|4215.5|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|93
1725040470000|2024-08-30 17:54:30|4221.1|4215.1|4218.1|4212.1|4221.1|4215.1|4218.1|4212.1|40
1725040480000|2024-08-30 17:54:40|4218|4212|4218.1|4212.1|4218.6|4212.6|4218|4212|8
1725040490000|2024-08-30 17:54:50|4218|4212|4217.6|4211.6|4218|4212|4217.5|4211.5|25
1725040500000|2024-08-30 17:55:00|4217.1|4211.1|4220.6|4214.6|4220.6|4214.6|4217.1|4211.1|44
1725040510000|2024-08-30 17:55:10|4220.1|4214.1|4220.1|4214.1|4220.5|4214.5|4220.1|4214.1|28
1725040520000|2024-08-30 17:55:20|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4219.6|4213.6|9
1725040530000|2024-08-30 17:55:30|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|20
1725040540000|2024-08-30 17:55:40|4220.1|4214.1|4222.5|4216.5|4222.5|4216.5|4219.6|4213.6|16
1725040550000|2024-08-30 17:55:50|4221.6|4215.6|4220.6|4214.6|4222|4216|4219.6|4213.6|37
1725040560000|2024-08-30 17:56:00|4220.5|4214.5|4220.6|4214.6|4220.6|4214.6|4220.5|4214.5|29
1725040570000|2024-08-30 17:56:10|||||||||13
1725040580000|2024-08-30 17:56:20|4220.5|4214.5|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|12
1725040590000|2024-08-30 17:56:30|4220.5|4214.5|4220.6|4214.6|4220.6|4214.6|4219.6|4213.6|14
1725040600000|2024-08-30 17:56:40|||||||||2
1725040610000|2024-08-30 17:56:50|4220.1|4214.1|4220.5|4214.5|4220.6|4214.6|4220|4214|20
1725040620000|2024-08-30 17:57:00|4220.6|4214.6|4220.5|4214.5|4220.6|4214.6|4220.5|4214.5|1
1725040630000|2024-08-30 17:57:10|4218.6|4212.6|4217.6|4211.6|4218.6|4212.6|4217.6|4211.6|46
1725040640000|2024-08-30 17:57:20|4216.6|4210.6|4217.1|4211.1|4217.5|4211.5|4216.6|4210.6|23
1725040650000|2024-08-30 17:57:30|4217.5|4211.5|4220|4214|4220.1|4214.1|4217.5|4211.5|23
1725040660000|2024-08-30 17:57:40|4219.6|4213.6|4220.5|4214.5|4220.5|4214.5|4219.6|4213.6|43
1725040670000|2024-08-30 17:57:50|4220.1|4214.1|4220.6|4214.6|4221.5|4215.5|4220.1|4214.1|42
1725040680000|2024-08-30 17:58:00|4220.5|4214.5|4222.5|4216.5|4222.5|4216.5|4220.5|4214.5|11
1725040690000|2024-08-30 17:58:10|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|1
1725040700000|2024-08-30 17:58:20|4222.5|4216.5|4222.6|4216.6|4222.6|4216.6|4222.5|4216.5|22
1725040710000|2024-08-30 17:58:30|4222.5|4216.5|4219.1|4213.1|4222.5|4216.5|4219.1|4213.1|82
1725040720000|2024-08-30 17:58:40|4219.6|4213.6|4222.5|4216.5|4222.6|4216.6|4219.6|4213.6|112
1725040730000|2024-08-30 17:58:50|4221.6|4215.6|4221.1|4215.1|4222.1|4216.1|4221.1|4215.1|8
1725040740000|2024-08-30 17:59:00|4221.6|4215.6|4222|4216|4222|4216|4220.1|4214.1|34
1725040750000|2024-08-30 17:59:10|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1725040760000|2024-08-30 17:59:20|4222.6|4216.6|4222.5|4216.5|4223.5|4217.5|4222.5|4216.5|17
1725040770000|2024-08-30 17:59:30|4222.6|4216.6|4222.5|4216.5|4222.6|4216.6|4222.5|4216.5|0
1725040780000|2024-08-30 17:59:40|4222.6|4216.6|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|20
1725040790000|2024-08-30 17:59:50|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.5|4215.5|41
1725040800000|2024-08-30 18:00:00|4222.5|4216.5|4220.6|4214.6|4222.5|4216.5|4220|4214|29
1725040810000|2024-08-30 18:00:10|4220|4214|4221.6|4215.6|4222|4216|4219.6|4213.6|20
1725040820000|2024-08-30 18:00:20|4221.5|4215.5|4219.5|4213.5|4221.5|4215.5|4219.5|4213.5|17
1725040830000|2024-08-30 18:00:30|4218.6|4212.6|4217.6|4211.6|4219|4213|4217.6|4211.6|21
1725040840000|2024-08-30 18:00:40|4218.5|4212.5|4217.5|4211.5|4218.5|4212.5|4217|4211|16
1725040850000|2024-08-30 18:00:50|4217.6|4211.6|4217|4211|4218|4212|4216.6|4210.6|42
1725040860000|2024-08-30 18:01:00|4216.6|4210.6|4217.1|4211.1|4217.6|4211.6|4216.6|4210.6|11
1725040870000|2024-08-30 18:01:10|4217.6|4211.6|4215.6|4209.6|4218.6|4212.6|4215.1|4209.1|104
1725040880000|2024-08-30 18:01:20|4214.6|4208.6|4213.6|4207.6|4214.6|4208.6|4213.6|4207.6|33
1725040890000|2024-08-30 18:01:30|4211.6|4205.6|4209.6|4203.6|4211.6|4205.6|4209.6|4203.6|87
1725040900000|2024-08-30 18:01:40|4210.1|4204.1|4210.1|4204.1|4210.6|4204.6|4209.6|4203.6|19
1725040910000|2024-08-30 18:01:50|4211.1|4205.1|4210.6|4204.6|4211.6|4205.6|4210.6|4204.6|63
1725040920000|2024-08-30 18:02:00|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|6
1725040930000|2024-08-30 18:02:10|4210.6|4204.6|4211.6|4205.6|4211.6|4205.6|4210.6|4204.6|16
1725040940000|2024-08-30 18:02:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|10
1725040950000|2024-08-30 18:02:30|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|4
1725040960000|2024-08-30 18:02:40|4211.6|4205.6|4208.6|4202.6|4212.1|4206.1|4208.6|4202.6|23
1725040970000|2024-08-30 18:02:50|4209.6|4203.6|4207.6|4201.6|4209.6|4203.6|4206.6|4200.6|45
1725040980000|2024-08-30 18:03:00|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|21
1725040990000|2024-08-30 18:03:10|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|21
1725041000000|2024-08-30 18:03:20|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|9
1725041010000|2024-08-30 18:03:30|4206.6|4200.6|4207.6|4201.6|4207.6|4201.6|4206.6|4200.6|9
1725041020000|2024-08-30 18:03:40|4207.1|4201.1|4206.6|4200.6|4207.6|4201.6|4206.6|4200.6|16
1725041030000|2024-08-30 18:03:50|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4206.6|4200.6|30
1725041040000|2024-08-30 18:04:00|4207.6|4201.6|4206.1|4200.1|4207.6|4201.6|4205.6|4199.6|27
1725041050000|2024-08-30 18:04:10|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|10
1725041060000|2024-08-30 18:04:20|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|17
1725041070000|2024-08-30 18:04:30|4205.1|4199.1|4205.1|4199.1|4205.6|4199.6|4205.1|4199.1|27
1725041080000|2024-08-30 18:04:40|4204.6|4198.6|4203.1|4197.1|4204.6|4198.6|4202.6|4196.6|32
1725041090000|2024-08-30 18:04:50|4202.6|4196.6|4202.1|4196.1|4202.7|4196.7|4202.1|4196.1|25
1725041100000|2024-08-30 18:05:00|4202.2|4196.2|4202.6|4196.6|4202.6|4196.6|4201.1|4195.1|24
1725041110000|2024-08-30 18:05:10|4203.6|4197.6|4203.6|4197.6|4204.6|4198.6|4202.6|4196.6|35
1725041120000|2024-08-30 18:05:20|4204.1|4198.1|4204.2|4198.2|4204.6|4198.6|4204.1|4198.1|20
1725041130000|2024-08-30 18:05:30|4204.1|4198.1|4205.6|4199.6|4205.6|4199.6|4203.7|4197.7|28
1725041140000|2024-08-30 18:05:40|||||||||8
1725041150000|2024-08-30 18:05:50|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|49
1725041160000|2024-08-30 18:06:00|4207.1|4201.1|4208.6|4202.6|4208.6|4202.6|4207.1|4201.1|125
1725041170000|2024-08-30 18:06:10|4209.6|4203.6|4212.1|4206.1|4212.6|4206.6|4209.1|4203.1|43
1725041180000|2024-08-30 18:06:20|4211.6|4205.6|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|8
1725041190000|2024-08-30 18:06:30|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4210.6|4204.6|58
1725041200000|2024-08-30 18:06:40|4211.1|4205.1|4209.6|4203.6|4211.1|4205.1|4208.6|4202.6|35
1725041210000|2024-08-30 18:06:50|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|45
1725041220000|2024-08-30 18:07:00|4210.1|4204.1|4207.6|4201.6|4210.1|4204.1|4207.6|4201.6|40
1725041230000|2024-08-30 18:07:10|||||||||23
1725041240000|2024-08-30 18:07:20|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.1|4202.1|49
1725041250000|2024-08-30 18:07:30|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|12
1725041260000|2024-08-30 18:07:40|4208.1|4202.1|4207.6|4201.6|4208.2|4202.2|4207.6|4201.6|38
1725041270000|2024-08-30 18:07:50|4208.6|4202.6|4208.1|4202.1|4208.6|4202.6|4207.7|4201.7|17
1725041280000|2024-08-30 18:08:00|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.6|4201.6|45
1725041290000|2024-08-30 18:08:10|||||||||21
1725041300000|2024-08-30 18:08:20|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|21
1725041310000|2024-08-30 18:08:30|4208.2|4202.2|4205.7|4199.7|4208.6|4202.6|4205.7|4199.7|51
1725041320000|2024-08-30 18:08:40|4205.6|4199.6|4205.7|4199.7|4205.7|4199.7|4205.1|4199.1|13
1725041330000|2024-08-30 18:08:50|4205.1|4199.1|4206.6|4200.6|4206.6|4200.6|4205.1|4199.1|54
1725041340000|2024-08-30 18:09:00|4205.1|4199.1|4204.6|4198.6|4205.6|4199.6|4204.6|4198.6|32
1725041350000|2024-08-30 18:09:10|4204.2|4198.2|4203.7|4197.7|4204.6|4198.6|4202.7|4196.7|38
1725041360000|2024-08-30 18:09:20|4203.6|4197.6|4204.2|4198.2|4204.6|4198.6|4203.6|4197.6|48
1725041370000|2024-08-30 18:09:30|4203.7|4197.7|4203.7|4197.7|4204.6|4198.6|4203.7|4197.7|27
1725041380000|2024-08-30 18:09:40|4203.6|4197.6|4203.2|4197.2|4203.6|4197.6|4202.7|4196.7|23
1725041390000|2024-08-30 18:09:50|4203.6|4197.6|4202.6|4196.6|4203.7|4197.7|4202.6|4196.6|31
1725041400000|2024-08-30 18:10:00|4201.7|4195.7|4203.7|4197.7|4203.7|4197.7|4201.7|4195.7|50
1725041410000|2024-08-30 18:10:10|4203.6|4197.6|4204.7|4198.7|4205.6|4199.6|4203.6|4197.6|15
1725041420000|2024-08-30 18:10:20|4205.2|4199.2|4206.6|4200.6|4206.7|4200.7|4204.7|4198.7|72
1725041430000|2024-08-30 18:10:30|4206.7|4200.7|4205.1|4199.1|4206.7|4200.7|4204.6|4198.6|12
1725041440000|2024-08-30 18:10:40|4204.7|4198.7|4206.1|4200.1|4206.6|4200.6|4204.6|4198.6|49
1725041450000|2024-08-30 18:10:50|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.6|4199.6|32
1725041460000|2024-08-30 18:11:00|4206.6|4200.6|4205.7|4199.7|4206.6|4200.6|4205.7|4199.7|17
1725041470000|2024-08-30 18:11:10|4206.7|4200.7|4208.6|4202.6|4208.6|4202.6|4206.6|4200.6|37
1725041480000|2024-08-30 18:11:20|4207.7|4201.7|4207.2|4201.2|4207.7|4201.7|4207.2|4201.2|49
1725041490000|2024-08-30 18:11:30|4207.7|4201.7|4207.7|4201.7|4209.2|4203.2|4207.7|4201.7|32
1725041500000|2024-08-30 18:11:40|4208.6|4202.6|4206.6|4200.6|4208.6|4202.6|4206.6|4200.6|46
1725041510000|2024-08-30 18:11:50|4206.1|4200.1|4206.7|4200.7|4206.7|4200.7|4206.1|4200.1|50
1725041520000|2024-08-30 18:12:00|4206.2|4200.2|4207.7|4201.7|4207.7|4201.7|4206.2|4200.2|30
1725041530000|2024-08-30 18:12:10|4206.7|4200.7|4207.2|4201.2|4207.7|4201.7|4206.7|4200.7|40
1725041540000|2024-08-30 18:12:20|4207.6|4201.6|4206.7|4200.7|4207.6|4201.6|4206.7|4200.7|46
1725041550000|2024-08-30 18:12:30|4207.6|4201.6|4207.6|4201.6|4207.7|4201.7|4206.7|4200.7|16
1725041560000|2024-08-30 18:12:40|4207.7|4201.7|4207.2|4201.2|4208.6|4202.6|4206.7|4200.7|91
1725041570000|2024-08-30 18:12:50|4207.1|4201.1|4205.7|4199.7|4207.6|4201.6|4205.7|4199.7|42
1725041580000|2024-08-30 18:13:00|4206.7|4200.7|4209.6|4203.6|4209.6|4203.6|4206.7|4200.7|63
1725041590000|2024-08-30 18:13:10|4210.6|4204.6|4212.6|4206.6|4213.6|4207.6|4210.6|4204.6|120
1725041600000|2024-08-30 18:13:20|4212.2|4206.2|4212.1|4206.1|4212.6|4206.6|4211.2|4205.2|70
1725041610000|2024-08-30 18:13:30|4211.6|4205.6|4209.7|4203.7|4212.1|4206.1|4209.7|4203.7|35
1725041620000|2024-08-30 18:13:40|4209.6|4203.6|4209.6|4203.6|4209.7|4203.7|4208.7|4202.7|126
1725041630000|2024-08-30 18:13:50|4209.7|4203.7|4205.6|4199.6|4209.7|4203.7|4205.6|4199.6|87
1725041640000|2024-08-30 18:14:00|4206.6|4200.6|4204.7|4198.7|4207.2|4201.2|4204.6|4198.6|163
1725041650000|2024-08-30 18:14:10|4203.7|4197.7|4204.7|4198.7|4205.2|4199.2|4202.7|4196.7|312
1725041660000|2024-08-30 18:14:20|4204.2|4198.2|4203.7|4197.7|4204.7|4198.7|4203.7|4197.7|131
1725041670000|2024-08-30 18:14:30|4202.7|4196.7|4202.7|4196.7|4203.7|4197.7|4202.7|4196.7|75
1725041680000|2024-08-30 18:14:40|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|234
1725041690000|2024-08-30 18:14:50|4202.8|4196.8|4202.7|4196.7|4202.8|4196.8|4202.7|4196.7|284
1725041700000|2024-08-30 18:15:00|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|79
1725041710000|2024-08-30 18:15:10|4203.2|4197.2|4202.7|4196.7|4203.2|4197.2|4202.7|4196.7|18
1725041720000|2024-08-30 18:15:20|||||||||42
1725041730000|2024-08-30 18:15:30|4200.7|4194.7|4200.2|4194.2|4200.7|4194.7|4200.2|4194.2|75
1725041740000|2024-08-30 18:15:40|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.2|4194.2|118
1725041750000|2024-08-30 18:15:50|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|25
1725041760000|2024-08-30 18:16:00|4198.7|4192.7|4199.7|4193.7|4199.7|4193.7|4198.7|4192.7|23
1725041770000|2024-08-30 18:16:10|4199.2|4193.2|4196.7|4190.7|4199.2|4193.2|4196.7|4190.7|43
1725041780000|2024-08-30 18:16:20|||||||||27
1725041790000|2024-08-30 18:16:30|4197.7|4191.7|4199.2|4193.2|4199.2|4193.2|4196.7|4190.7|57
1725041800000|2024-08-30 18:16:40|4199.7|4193.7|4198.7|4192.7|4199.7|4193.7|4198.7|4192.7|4
1725041810000|2024-08-30 18:16:50|4198.2|4192.2|4197.2|4191.2|4198.2|4192.2|4197.2|4191.2|48
1725041820000|2024-08-30 18:17:00|4196.7|4190.7|4195.7|4189.7|4197.2|4191.2|4195.7|4189.7|31
1725041830000|2024-08-30 18:17:10|4196.2|4190.2|4192.2|4186.2|4196.2|4190.2|4192.2|4186.2|56
1725041840000|2024-08-30 18:17:20|4192.7|4186.7|4193.7|4187.7|4194.2|4188.2|4192.7|4186.7|29
1725041850000|2024-08-30 18:17:30|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|14
1725041860000|2024-08-30 18:17:40|4192.2|4186.2|4191.2|4185.2|4192.7|4186.7|4191.2|4185.2|16
1725041870000|2024-08-30 18:17:50|4192.7|4186.7|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|6
1725041880000|2024-08-30 18:18:00|4193.7|4187.7|4192.3|4186.3|4194.7|4188.7|4192.2|4186.2|33
1725041890000|2024-08-30 18:18:10|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4190.7|4184.7|74
1725041900000|2024-08-30 18:18:20|4193.2|4187.2|4192.7|4186.7|4193.2|4187.2|4192.7|4186.7|4
1725041910000|2024-08-30 18:18:30|||||||||9
1725041920000|2024-08-30 18:18:40|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|17
1725041930000|2024-08-30 18:18:50|4193.3|4187.3|4193.2|4187.2|4193.7|4187.7|4191.7|4185.7|33
1725041940000|2024-08-30 18:19:00|4192.8|4186.8|4193.7|4187.7|4193.7|4187.7|4192.7|4186.7|4
1725041950000|2024-08-30 18:19:10|4194.2|4188.2|4195.7|4189.7|4195.7|4189.7|4194.2|4188.2|22
1725041960000|2024-08-30 18:19:20|4195.8|4189.8|4193.2|4187.2|4196.3|4190.3|4193.2|4187.2|15
1725041970000|2024-08-30 18:19:30|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|16
1725041980000|2024-08-30 18:19:40|4192.7|4186.7|4192.2|4186.2|4192.7|4186.7|4192.2|4186.2|8
1725041990000|2024-08-30 18:19:50|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|5
1725041680000|2024-08-30 18:14:40|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|234
1725041690000|2024-08-30 18:14:50|4202.8|4196.8|4202.7|4196.7|4202.8|4196.8|4202.7|4196.7|284
1725041700000|2024-08-30 18:15:00|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|79
1725041710000|2024-08-30 18:15:10|4203.2|4197.2|4202.7|4196.7|4203.2|4197.2|4202.7|4196.7|18
1725041720000|2024-08-30 18:15:20|||||||||42
1725041730000|2024-08-30 18:15:30|4200.7|4194.7|4200.2|4194.2|4200.7|4194.7|4200.2|4194.2|75
1725041740000|2024-08-30 18:15:40|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.2|4194.2|118
1725041750000|2024-08-30 18:15:50|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|25
1725041760000|2024-08-30 18:16:00|4198.7|4192.7|4199.7|4193.7|4199.7|4193.7|4198.7|4192.7|23
1725041770000|2024-08-30 18:16:10|4199.2|4193.2|4196.7|4190.7|4199.2|4193.2|4196.7|4190.7|43
1725041780000|2024-08-30 18:16:20|||||||||27
1725041790000|2024-08-30 18:16:30|4197.7|4191.7|4199.2|4193.2|4199.2|4193.2|4196.7|4190.7|57
1725041800000|2024-08-30 18:16:40|4199.7|4193.7|4198.7|4192.7|4199.7|4193.7|4198.7|4192.7|4
1725041810000|2024-08-30 18:16:50|4198.2|4192.2|4197.2|4191.2|4198.2|4192.2|4197.2|4191.2|48
1725041820000|2024-08-30 18:17:00|4196.7|4190.7|4195.7|4189.7|4197.2|4191.2|4195.7|4189.7|31
1725041830000|2024-08-30 18:17:10|4196.2|4190.2|4192.2|4186.2|4196.2|4190.2|4192.2|4186.2|56
1725041840000|2024-08-30 18:17:20|4192.7|4186.7|4193.7|4187.7|4194.2|4188.2|4192.7|4186.7|29
1725041850000|2024-08-30 18:17:30|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|14
1725041860000|2024-08-30 18:17:40|4192.2|4186.2|4191.2|4185.2|4192.7|4186.7|4191.2|4185.2|16
1725041870000|2024-08-30 18:17:50|4192.7|4186.7|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|6
1725041880000|2024-08-30 18:18:00|4193.7|4187.7|4192.3|4186.3|4194.7|4188.7|4192.2|4186.2|33
1725041890000|2024-08-30 18:18:10|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4190.7|4184.7|74
1725041900000|2024-08-30 18:18:20|4193.2|4187.2|4192.7|4186.7|4193.2|4187.2|4192.7|4186.7|4
1725041910000|2024-08-30 18:18:30|||||||||9
1725041920000|2024-08-30 18:18:40|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|17
1725041930000|2024-08-30 18:18:50|4193.3|4187.3|4193.2|4187.2|4193.7|4187.7|4191.7|4185.7|33
1725041940000|2024-08-30 18:19:00|4192.8|4186.8|4193.7|4187.7|4193.7|4187.7|4192.7|4186.7|4
1725041950000|2024-08-30 18:19:10|4194.2|4188.2|4195.7|4189.7|4195.7|4189.7|4194.2|4188.2|22
1725041960000|2024-08-30 18:19:20|4195.8|4189.8|4193.2|4187.2|4196.3|4190.3|4193.2|4187.2|15
1725041970000|2024-08-30 18:19:30|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|16
1725041980000|2024-08-30 18:19:40|4192.7|4186.7|4192.2|4186.2|4192.7|4186.7|4192.2|4186.2|8
1725041990000|2024-08-30 18:19:50|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|5
1725321600000|2024-09-03 00:00:00|4203|4197|4198.9|4192.9|4206.4|4200.4|4198.4|4192.4|72
1725321610000|2024-09-03 00:00:10|4199.9|4193.9|4199.4|4193.4|4203.4|4197.4|4198.9|4192.9|44
1725321620000|2024-09-03 00:00:20|4199.9|4193.9|4198|4192|4199.9|4193.9|4198|4192|24
1725321630000|2024-09-03 00:00:30|4195.9|4189.9|4186|4180|4196.4|4190.4|4186|4180|39
1725321640000|2024-09-03 00:00:40|4185.9|4179.9|4187.4|4181.4|4187.9|4181.9|4185.9|4179.9|12
1725321650000|2024-09-03 00:00:50|4187.9|4181.9|4185.4|4179.4|4189.4|4183.4|4185.4|4179.4|14
1725321660000|2024-09-03 00:01:00|4185.9|4179.9|4187.9|4181.9|4187.9|4181.9|4185.4|4179.4|23
1725321670000|2024-09-03 00:01:10|4186.4|4180.4|4190.4|4184.4|4190.4|4184.4|4186.4|4180.4|13
1725321680000|2024-09-03 00:01:20|4190.9|4184.9|4190.4|4184.4|4191.4|4185.4|4189.4|4183.4|3
1725321690000|2024-09-03 00:01:30|4189.4|4183.4|4190.9|4184.9|4190.9|4184.9|4189.4|4183.4|3
1725321700000|2024-09-03 00:01:40|4189.9|4183.9|4190.5|4184.5|4190.9|4184.9|4189.9|4183.9|3
1725321710000|2024-09-03 00:01:50|4189.5|4183.5|4189.4|4183.4|4190.5|4184.5|4189.4|4183.4|1
1725321720000|2024-09-03 00:02:00|4187.9|4181.9|4188.4|4182.4|4188.4|4182.4|4186.9|4180.9|8
1725321730000|2024-09-03 00:02:10|4188.9|4182.9|4193.4|4187.4|4194.4|4188.4|4188.9|4182.9|11
1725321740000|2024-09-03 00:02:20|4193.5|4187.5|4192.9|4186.9|4193.9|4187.9|4192.9|4186.9|0
1725321750000|2024-09-03 00:02:30|4193.4|4187.4|4191.5|4185.5|4193.4|4187.4|4191.5|4185.5|9
1725321760000|2024-09-03 00:02:40|4191.4|4185.4|4191.9|4185.9|4191.9|4185.9|4191.4|4185.4|0
1725321770000|2024-09-03 00:02:50|4191|4185|4190.9|4184.9|4191|4185|4190.9|4184.9|3
1725321780000|2024-09-03 00:03:00|4191.4|4185.4|4193.4|4187.4|4194.4|4188.4|4190.9|4184.9|15
1725321790000|2024-09-03 00:03:10|4192.9|4186.9|4192.4|4186.4|4192.9|4186.9|4192.4|4186.4|3
1725321800000|2024-09-03 00:03:20|4190.5|4184.5|4186.9|4180.9|4190.5|4184.5|4186.9|4180.9|12
1725321810000|2024-09-03 00:03:30|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4186.4|4180.4|13
1725321820000|2024-09-03 00:03:40|4188.4|4182.4|4189.4|4183.4|4190.4|4184.4|4188.4|4182.4|2
1725321830000|2024-09-03 00:03:50|4188.4|4182.4|4188.5|4182.5|4188.5|4182.5|4188.4|4182.4|1
1725321840000|2024-09-03 00:04:00|4187.4|4181.4|4188.4|4182.4|4190.4|4184.4|4187.4|4181.4|7
1725321850000|2024-09-03 00:04:10|4188.5|4182.5|4190.4|4184.4|4190.9|4184.9|4188.5|4182.5|4
1725321860000|2024-09-03 00:04:20|4190.5|4184.5|4189.9|4183.9|4190.9|4184.9|4189.9|4183.9|0
1725321870000|2024-09-03 00:04:30|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.4|4182.4|3
1725321880000|2024-09-03 00:04:40|4188.4|4182.4|4187.9|4181.9|4188.4|4182.4|4187.9|4181.9|0
1725321890000|2024-09-03 00:04:50|4186.9|4180.9|4186.4|4180.4|4186.9|4180.9|4186.4|4180.4|9
1725321900000|2024-09-03 00:05:00|4185.4|4179.4|4185.4|4179.4|4185.9|4179.9|4184.9|4178.9|3
1725321910000|2024-09-03 00:05:10|4186.4|4180.4|4188.4|4182.4|4188.4|4182.4|4186.4|4180.4|5
1725321920000|2024-09-03 00:05:20|4188.9|4182.9|4190.4|4184.4|4190.4|4184.4|4188.9|4182.9|2
1725321930000|2024-09-03 00:05:30|4190|4184|4190.4|4184.4|4190.4|4184.4|4190|4184|0
1725321940000|2024-09-03 00:05:40|4188.5|4182.5|4188.4|4182.4|4188.5|4182.5|4188.4|4182.4|11
1725321950000|2024-09-03 00:05:50|4187.9|4181.9|4186.4|4180.4|4188.4|4182.4|4186.4|4180.4|5
1725321960000|2024-09-03 00:06:00|4184.4|4178.4|4187.4|4181.4|4187.4|4181.4|4184.4|4178.4|6
1725321970000|2024-09-03 00:06:10|4187.9|4181.9|4187.4|4181.4|4188.9|4182.9|4185.9|4179.9|15
1725321980000|2024-09-03 00:06:20|4187.9|4181.9|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|3
1725321990000|2024-09-03 00:06:30|4187|4181|4187.9|4181.9|4187.9|4181.9|4186.4|4180.4|4
1725322000000|2024-09-03 00:06:40|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|5
1725322010000|2024-09-03 00:06:50|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4187|4181|3
1725322020000|2024-09-03 00:07:00|4186.9|4180.9|4188.9|4182.9|4188.9|4182.9|4186.9|4180.9|4
1725322030000|2024-09-03 00:07:10|4188.5|4182.5|4188.9|4182.9|4189.4|4183.4|4188.4|4182.4|7
1725322040000|2024-09-03 00:07:20|4188|4182|4188.9|4182.9|4188.9|4182.9|4188|4182|5
1725322050000|2024-09-03 00:07:30|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4188.9|4182.9|4
1725322070000|2024-09-03 00:07:50|4188.9|4182.9|4189.4|4183.4|4189.4|4183.4|4188.9|4182.9|1
1725322080000|2024-09-03 00:08:00|4188|4182|4191.4|4185.4|4191.4|4185.4|4187.9|4181.9|13
1725322090000|2024-09-03 00:08:10|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|0
1725322100000|2024-09-03 00:08:20|4192.4|4186.4|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|0
1725322110000|2024-09-03 00:08:30|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|3
1725322120000|2024-09-03 00:08:40|4190.9|4184.9|4184.5|4178.5|4191.4|4185.4|4184.5|4178.5|14
1725322130000|2024-09-03 00:08:50|4186|4180|4186.5|4180.5|4186.5|4180.5|4186|4180|5
1725322140000|2024-09-03 00:09:00|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|5
1725322150000|2024-09-03 00:09:10|4186|4180|4185.5|4179.5|4186|4180|4185.5|4179.5|1
1725322160000|2024-09-03 00:09:20|4185.4|4179.4|4184.5|4178.5|4185.4|4179.4|4184|4178|6
1725322170000|2024-09-03 00:09:30|4184.9|4178.9|4185|4179|4185|4179|4184.9|4178.9|0
1725322180000|2024-09-03 00:09:40|4186|4180|4185.5|4179.5|4186|4180|4185.5|4179.5|3
1725322190000|2024-09-03 00:09:50|4185.4|4179.4|4184.5|4178.5|4185.4|4179.4|4184.5|4178.5|3
1725322200000|2024-09-03 00:10:00|4182.9|4176.9|4182.5|4176.5|4183.5|4177.5|4182.5|4176.5|6
1725322220000|2024-09-03 00:10:20|4183|4177|4185.4|4179.4|4185.4|4179.4|4183|4177|12
1725322230000|2024-09-03 00:10:30|4184.5|4178.5|4185.5|4179.5|4186|4180|4184.5|4178.5|1
1725322250000|2024-09-03 00:10:50|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184|4178|4
1725322260000|2024-09-03 00:11:00|4183.5|4177.5|4184.5|4178.5|4184.5|4178.5|4183|4177|8
1725322270000|2024-09-03 00:11:10|4185|4179|4184.5|4178.5|4185|4179|4184.5|4178.5|2
1725322290000|2024-09-03 00:11:30|4184|4178|4183.5|4177.5|4184|4178|4183.5|4177.5|6
1725322300000|2024-09-03 00:11:40|4183|4177|4183.4|4177.4|4183.4|4177.4|4182.5|4176.5|4
1725322310000|2024-09-03 00:11:50|||||||||1
1725322320000|2024-09-03 00:12:00|4182.4|4176.4|4183.4|4177.4|4183.4|4177.4|4182.4|4176.4|2
1725322350000|2024-09-03 00:12:30|4183.9|4177.9|4184.4|4178.4|4185|4179|4183.9|4177.9|7
1725322360000|2024-09-03 00:12:40|4184|4178|4183.5|4177.5|4184|4178|4183|4177|2
1725322370000|2024-09-03 00:12:50|4183.9|4177.9|4184.5|4178.5|4184.5|4178.5|4183.9|4177.9|2
1725322380000|2024-09-03 00:13:00|4184.9|4178.9|4185|4179|4185|4179|4184.9|4178.9|2
1725322390000|2024-09-03 00:13:10|4186.5|4180.5|4188|4182|4188|4182|4186.5|4180.5|1
1725322400000|2024-09-03 00:13:20|4186.5|4180.5|4187|4181|4187.5|4181.5|4186.5|4180.5|9
1725322420000|2024-09-03 00:13:40|4186.9|4180.9|4186|4180|4186.9|4180.9|4186|4180|5
1725322430000|2024-09-03 00:13:50|4186.4|4180.4|4186.5|4180.5|4186.5|4180.5|4186.4|4180.4|1
1725322440000|2024-09-03 00:14:00|4186|4180|4186.5|4180.5|4187|4181|4186|4180|9
1725322460000|2024-09-03 00:14:20|4185.9|4179.9|4185.4|4179.4|4185.9|4179.9|4185.4|4179.4|10
1725322470000|2024-09-03 00:14:30|4185|4179|4186|4180|4186|4180|4185|4179|1
1725322480000|2024-09-03 00:14:40|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186|4180|1
1725322490000|2024-09-03 00:14:50|4186.5|4180.5|4187.4|4181.4|4187.4|4181.4|4186.5|4180.5|3
1725322500000|2024-09-03 00:15:00|4187.3|4181.3|4186|4180|4187.3|4181.3|4185.9|4179.9|9
1725322510000|2024-09-03 00:15:10|||||||||1
1725322520000|2024-09-03 00:15:20|4185.5|4179.5|4185|4179|4185.5|4179.5|4185|4179|1
1725322540000|2024-09-03 00:15:40|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|1
1725322550000|2024-09-03 00:15:50|||||||||1
1725322570000|2024-09-03 00:16:10|4186|4180|4185.5|4179.5|4186|4180|4185.4|4179.4|6
1725322580000|2024-09-03 00:16:20|4185.9|4179.9|4186.5|4180.5|4186.5|4180.5|4185.9|4179.9|1
1725322590000|2024-09-03 00:16:30|4186|4180|4190|4184|4190|4184|4186|4180|13
1725322600000|2024-09-03 00:16:40|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|2
1725322630000|2024-09-03 00:17:10|||||||||1
1725322640000|2024-09-03 00:17:20|4190|4184|4190|4184|4190.4|4184.4|4190|4184|1
1725322660000|2024-09-03 00:17:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|2
1725322700000|2024-09-03 00:18:20|||||||||1
1725322710000|2024-09-03 00:18:30|4189.5|4183.5|4190|4184|4190|4184|4189.5|4183.5|1
1725322720000|2024-09-03 00:18:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|1
1725322740000|2024-09-03 00:19:00|4190|4184|4190.5|4184.5|4190.5|4184.5|4190|4184|1
1725322750000|2024-09-03 00:19:10|4190.9|4184.9|4190.5|4184.5|4190.9|4184.9|4190.5|4184.5|5
1725322770000|2024-09-03 00:19:30|4191.4|4185.4|4191.5|4185.5|4191.5|4185.5|4191.4|4185.4|0
1725322780000|2024-09-03 00:19:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|2
1725322790000|2024-09-03 00:19:50|4189.4|4183.4|4189.5|4183.5|4189.5|4183.5|4189|4183|3
1725322800000|2024-09-03 00:20:00|4189|4183|4189|4183|4189|4183|4189|4183|0
1725322810000|2024-09-03 00:20:10|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1725322820000|2024-09-03 00:20:20|4190|4184|4190|4184|4190|4184|4190|4184|1
1725322840000|2024-09-03 00:20:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|1
1725322860000|2024-09-03 00:21:00|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|1
1725322870000|2024-09-03 00:21:10|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1725322880000|2024-09-03 00:21:20|4191.4|4185.4|4191.5|4185.5|4191.5|4185.5|4191.4|4185.4|1
1725322900000|2024-09-03 00:21:40|4190.5|4184.5|4189.5|4183.5|4190.5|4184.5|4189.5|4183.5|2
1725322940000|2024-09-03 00:22:20|4189|4183|4189|4183|4189|4183|4189|4183|1
1725322950000|2024-09-03 00:22:30|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|2
1725322980000|2024-09-03 00:23:00|4190.4|4184.4|4190.5|4184.5|4190.5|4184.5|4190.4|4184.4|2
1725322990000|2024-09-03 00:23:10|4190|4184|4189.5|4183.5|4190|4184|4189.5|4183.5|0
1725323000000|2024-09-03 00:23:20|4189|4183|4189.5|4183.5|4189.5|4183.5|4189|4183|2
1725323010000|2024-09-03 00:23:30|4188.5|4182.5|4189.5|4183.5|4189.5|4183.5|4188.5|4182.5|0
1725323020000|2024-09-03 00:23:40|4189.4|4183.4|4189.5|4183.5|4189.5|4183.5|4189.4|4183.4|1
1725323030000|2024-09-03 00:23:50|4188.9|4182.9|4189.5|4183.5|4189.5|4183.5|4188.9|4182.9|0
1725323060000|2024-09-03 00:24:20|4189.4|4183.4|4189.5|4183.5|4189.5|4183.5|4189.4|4183.4|2
1725323090000|2024-09-03 00:24:50|4189|4183|4187|4181|4189|4183|4187|4181|19
1725323100000|2024-09-03 00:25:00|4187.5|4181.5|4188|4182|4188|4182|4187.5|4181.5|4
1725323110000|2024-09-03 00:25:10|4187.5|4181.5|4186.5|4180.5|4187.5|4181.5|4186.5|4180.5|2
1725323120000|2024-09-03 00:25:20|4187|4181|4187.5|4181.5|4187.5|4181.5|4187|4181|1
1725323130000|2024-09-03 00:25:30|4187.4|4181.4|4186.5|4180.5|4187.5|4181.5|4186.5|4180.5|0
1725323140000|2024-09-03 00:25:40|||||||||2
1725323150000|2024-09-03 00:25:50|4187|4181|4187|4181|4187|4181|4187|4181|0
1725323160000|2024-09-03 00:26:00|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|1
1725323180000|2024-09-03 00:26:20|4187|4181|4187|4181|4187|4181|4187|4181|2
1725323200000|2024-09-03 00:26:40|4187.4|4181.4|4187.5|4181.5|4187.5|4181.5|4187.4|4181.4|1
1725323220000|2024-09-03 00:27:00|||||||||1
1725323230000|2024-09-03 00:27:10|4187.4|4181.4|4184.9|4178.9|4187.4|4181.4|4184.5|4178.5|5
1725323240000|2024-09-03 00:27:20|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|0
1725323260000|2024-09-03 00:27:40|||||||||1
1725323280000|2024-09-03 00:28:00|4188.5|4182.5|4188|4182|4188.5|4182.5|4188|4182|15
1725323300000|2024-09-03 00:28:20|||||||||1
1725323320000|2024-09-03 00:28:40|4189.5|4183.5|4187.5|4181.5|4189.5|4183.5|4187.5|4181.5|3
1725323340000|2024-09-03 00:29:00|||||||||1
1725323350000|2024-09-03 00:29:10|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|2
1725323380000|2024-09-03 00:29:40|||||||||1
1725323390000|2024-09-03 00:29:50|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|3
1725323530000|2024-09-03 00:32:10|||||||||3
1725323540000|2024-09-03 00:32:20|4185.9|4179.9|4187|4181|4187|4181|4185.9|4179.9|1
1725323550000|2024-09-03 00:32:30|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|2
1725323580000|2024-09-03 00:33:00|4186.9|4180.9|4187|4181|4187|4181|4186.9|4180.9|0
1725323590000|2024-09-03 00:33:10|4188.5|4182.5|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|2
1725323600000|2024-09-03 00:33:20|4187|4181|4187|4181|4187|4181|4187|4181|0
1725323630000|2024-09-03 00:33:50|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|2
1725323650000|2024-09-03 00:34:10|||||||||1
1725323670000|2024-09-03 00:34:30|4188|4182|4188.5|4182.5|4188.5|4182.5|4188|4182|0
1725323690000|2024-09-03 00:34:50|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|2
1725323710000|2024-09-03 00:35:10|4187.9|4181.9|4188.5|4182.5|4188.5|4182.5|4187.9|4181.9|0
1725323720000|2024-09-03 00:35:20|4187.5|4181.5|4186.5|4180.5|4187.5|4181.5|4186.5|4180.5|0
1725323800000|2024-09-03 00:36:40|||||||||1
1725323820000|2024-09-03 00:37:00|||||||||1
1725323850000|2024-09-03 00:37:30|4185.4|4179.4|4185|4179|4185.4|4179.4|4184.5|4178.5|2
1725323860000|2024-09-03 00:37:40|4184.5|4178.5|4185.5|4179.5|4185.5|4179.5|4184.5|4178.5|0
1725323880000|2024-09-03 00:38:00|4186|4180|4186|4180|4186|4180|4186|4180|0
1725323890000|2024-09-03 00:38:10|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|0
1725323920000|2024-09-03 00:38:40|4186|4180|4186|4180|4186|4180|4186|4180|0
1725323940000|2024-09-03 00:39:00|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|1
1725323960000|2024-09-03 00:39:20|4185|4179|4184.5|4178.5|4185|4179|4184.5|4178.5|1
1725323980000|2024-09-03 00:39:40|4184.9|4178.9|4186.5|4180.5|4186.5|4180.5|4184.9|4178.9|5
1725323990000|2024-09-03 00:39:50|4187|4181|4186.5|4180.5|4187.5|4181.5|4186.5|4180.5|2
1725324000000|2024-09-03 00:40:00|4186|4180|4186|4180|4186|4180|4186|4180|0
1725324040000|2024-09-03 00:40:40|4185.5|4179.5|4184.5|4178.5|4185.5|4179.5|4184|4178|3
1725324050000|2024-09-03 00:40:50|4185.9|4179.9|4185.5|4179.5|4186|4180|4185.5|4179.5|2
1725324090000|2024-09-03 00:41:30|4184.5|4178.5|4185|4179|4185|4179|4184.5|4178.5|0
1725324130000|2024-09-03 00:42:10|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|2
1725324150000|2024-09-03 00:42:30|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|6
1725324160000|2024-09-03 00:42:40|4180|4174|4180|4174|4180|4174|4180|4174|3
1725324170000|2024-09-03 00:42:50|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4
1725324190000|2024-09-03 00:43:10|4180|4174|4180.5|4174.5|4180.5|4174.5|4180|4174|3
1725324200000|2024-09-03 00:43:20|4180|4174|4180.5|4174.5|4181|4175|4180|4174|1
1725324220000|2024-09-03 00:43:40|4181|4175|4181|4175|4181|4175|4181|4175|0
1725324240000|2024-09-03 00:44:00|4180.5|4174.5|4181|4175|4181|4175|4180.5|4174.5|2
1725324250000|2024-09-03 00:44:10|||||||||1
1725324290000|2024-09-03 00:44:50|4180.5|4174.5|4180|4174|4180.5|4174.5|4179.5|4173.5|6
1725324300000|2024-09-03 00:45:00|4179.5|4173.5|4180|4174|4180|4174|4179.5|4173.5|0
1725324310000|2024-09-03 00:45:10|||||||||2
1725324340000|2024-09-03 00:45:40|4180.5|4174.5|4180|4174|4180.5|4174.5|4180|4174|2
1725324380000|2024-09-03 00:46:20|4181|4175|4181|4175|4181|4175|4181|4175|4
1725324390000|2024-09-03 00:46:30|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|0
1725324400000|2024-09-03 00:46:40|4181|4175|4181|4175|4181|4175|4180.5|4174.5|0
1725324410000|2024-09-03 00:46:50|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|0
1725324440000|2024-09-03 00:47:20|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|0
1725324450000|2024-09-03 00:47:30|4183.5|4177.5|4184|4178|4184.5|4178.5|4183.5|4177.5|10
1725324460000|2024-09-03 00:47:40|4184.5|4178.5|4184.5|4178.5|4185|4179|4184.5|4178.5|2
1725324480000|2024-09-03 00:48:00|4184|4178|4183.5|4177.5|4184|4178|4183.5|4177.5|2
1725324590000|2024-09-03 00:49:50|4185|4179|4185|4179|4185|4179|4185|4179|4
1725324600000|2024-09-03 00:50:00|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|2
1725324660000|2024-09-03 00:51:00|4185.4|4179.4|4185.5|4179.5|4185.5|4179.5|4185.4|4179.4|0
1725324760000|2024-09-03 00:52:40|4186|4180|4186.5|4180.5|4186.5|4180.5|4186|4180|3
1725324820000|2024-09-03 00:53:40|4186|4180|4186|4180|4186|4180|4186|4180|0
1725324830000|2024-09-03 00:53:50|4185.5|4179.5|4185|4179|4185.5|4179.5|4185|4179|1
1725324840000|2024-09-03 00:54:00|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|2
1725324880000|2024-09-03 00:54:40|4186|4180|4185.5|4179.5|4186|4180|4185.5|4179.5|1
1725324890000|2024-09-03 00:54:50|4184.5|4178.5|4184|4178|4184.5|4178.5|4184|4178|3
1725324920000|2024-09-03 00:55:20|4184.4|4178.4|4184.5|4178.5|4184.5|4178.5|4184|4178|2
1725325000000|2024-09-03 00:56:40|4185|4179|4186|4180|4186|4180|4185|4179|2
1725325020000|2024-09-03 00:57:00|4185.5|4179.5|4186|4180|4186|4180|4185.5|4179.5|1
1725325050000|2024-09-03 00:57:30|4186.5|4180.5|4186|4180|4186.5|4180.5|4186|4180|2
1725325070000|2024-09-03 00:57:50|||||||||1
1725325090000|2024-09-03 00:58:10|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|1
1725325100000|2024-09-03 00:58:20|4187|4181|4186.5|4180.5|4187|4181|4186.5|4180.5|1
1725325110000|2024-09-03 00:58:30|4186.4|4180.4|4185.5|4179.5|4186.4|4180.4|4185.5|4179.5|0
1725325140000|2024-09-03 00:59:00|4185|4179|4184.5|4178.5|4185|4179|4184.5|4178.5|1
1725325150000|2024-09-03 00:59:10|4185|4179|4185|4179|4185|4179|4185|4179|0
1725325180000|2024-09-03 00:59:40|4184.5|4178.5|4183|4177|4184.5|4178.5|4182.5|4176.5|3
1725325190000|2024-09-03 00:59:50|4182.5|4176.5|4182|4176|4182.5|4176.5|4182|4176|9
1725325200000|2024-09-03 01:00:00|4181.5|4175.5|4178|4172|4182|4176|4176.5|4170.5|11
1725325210000|2024-09-03 01:00:10|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4176|4170|5
1725325220000|2024-09-03 01:00:20|4178|4172|4177.5|4171.5|4178.5|4172.5|4177.5|4171.5|1
1725325230000|2024-09-03 01:00:30|4177|4171|4177.5|4171.5|4177.5|4171.5|4177|4171|0
1725325240000|2024-09-03 01:00:40|4178|4172|4177.5|4171.5|4178|4172|4177.5|4171.5|0
1725325250000|2024-09-03 01:00:50|4178|4172|4178|4172|4180|4174|4178|4172|9
1725325260000|2024-09-03 01:01:00|4178.1|4172.1|4178.5|4172.5|4179|4173|4178.1|4172.1|9
1725325270000|2024-09-03 01:01:10|4178|4172|4178.5|4172.5|4178.5|4172.5|4178|4172|0
1725325280000|2024-09-03 01:01:20|4178|4172|4178.5|4172.5|4178.5|4172.5|4178|4172|2
1725325290000|2024-09-03 01:01:30|4179|4173|4177.5|4171.5|4179|4173|4177.5|4171.5|1
1725325300000|2024-09-03 01:01:40|4178.4|4172.4|4178.5|4172.5|4179|4173|4178.4|4172.4|0
1725325310000|2024-09-03 01:01:50|4179.5|4173.5|4180|4174|4180|4174|4179|4173|3
1725325320000|2024-09-03 01:02:00|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4178.5|4172.5|1
1725325330000|2024-09-03 01:02:10|4179|4173|4178.5|4172.5|4179.5|4173.5|4178.5|4172.5|3
1725325340000|2024-09-03 01:02:20|4179.5|4173.5|4178.5|4172.5|4179.5|4173.5|4178.5|4172.5|0
1725325350000|2024-09-03 01:02:30|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1725325370000|2024-09-03 01:02:50|4177|4171|4176.5|4170.5|4177|4171|4176.5|4170.5|0
1725325390000|2024-09-03 01:03:10|4176|4170|4175.5|4169.5|4176|4170|4174.5|4168.5|16
1725325400000|2024-09-03 01:03:20|4174.5|4168.5|4175|4169|4175|4169|4174|4168|1
1725325410000|2024-09-03 01:03:30|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1725325420000|2024-09-03 01:03:40|4175|4169|4175|4169|4175|4169|4175|4169|1
1725325430000|2024-09-03 01:03:50|4176|4170|4176|4170|4176|4170|4176|4170|3
1725325440000|2024-09-03 01:04:00|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175|4169|1
1725325450000|2024-09-03 01:04:10|4175|4169|4175.5|4169.5|4175.5|4169.5|4175|4169|0
1725325460000|2024-09-03 01:04:20|4175|4169|4175.5|4169.5|4175.5|4169.5|4174.5|4168.5|0
1725325470000|2024-09-03 01:04:30|4175|4169|4176.5|4170.5|4176.5|4170.5|4175|4169|3
1725325480000|2024-09-03 01:04:40|4177.4|4171.4|4176.5|4170.5|4177.4|4171.4|4176.5|4170.5|0
1725325490000|2024-09-03 01:04:50|4176|4170|4175.5|4169.5|4176.5|4170.5|4175.5|4169.5|5
1725325500000|2024-09-03 01:05:00|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|1
1725325520000|2024-09-03 01:05:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|2
1725325540000|2024-09-03 01:05:40|4177|4171|4176.5|4170.5|4177|4171|4176.5|4170.5|1
1725325560000|2024-09-03 01:06:00|4177|4171|4178|4172|4178.5|4172.5|4177|4171|1
1725325580000|2024-09-03 01:06:20|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|2
1725325590000|2024-09-03 01:06:30|4177|4171|4177|4171|4177|4171|4177|4171|0
1725325600000|2024-09-03 01:06:40|4176.5|4170.5|4176.5|4170.5|4177|4171|4176.5|4170.5|3
1725325620000|2024-09-03 01:07:00|4177|4171|4176.5|4170.5|4177|4171|4176.5|4170.5|1
1725325660000|2024-09-03 01:07:40|4177|4171|4176.6|4170.6|4177|4171|4176.5|4170.5|0
1725325670000|2024-09-03 01:07:50|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1725325690000|2024-09-03 01:08:10|4176|4170|4176.5|4170.5|4176.5|4170.5|4176|4170|2
1725325730000|2024-09-03 01:08:50|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1725325750000|2024-09-03 01:09:10|4177|4171|4177|4171|4177|4171|4177|4171|0
1725325760000|2024-09-03 01:09:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|1
1725325770000|2024-09-03 01:09:30|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1725325790000|2024-09-03 01:09:50|4175.4|4169.4|4175.5|4169.5|4176|4170|4175|4169|1
1725325800000|2024-09-03 01:10:00|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1725325810000|2024-09-03 01:10:10|4176.4|4170.4|4176|4170|4176.4|4170.4|4175.5|4169.5|0
1725325820000|2024-09-03 01:10:20|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|1
1725325830000|2024-09-03 01:10:30|4174.5|4168.5|4174.5|4168.5|4175|4169|4174.5|4168.5|0
1725325870000|2024-09-03 01:11:10|4175|4169|4174.5|4168.5|4175|4169|4174.5|4168.5|0
1725325880000|2024-09-03 01:11:20|4175|4169|4174.6|4168.6|4175|4169|4174.6|4168.6|0
1725325900000|2024-09-03 01:11:40|4174.5|4168.5|4173.5|4167.5|4174.5|4168.5|4173.5|4167.5|2
1725325910000|2024-09-03 01:11:50|4173.6|4167.6|4171.5|4165.5|4174|4168|4171.5|4165.5|8
1725325960000|2024-09-03 01:12:40|4171|4165|4170.1|4164.1|4171.5|4165.5|4170.1|4164.1|11
1725325970000|2024-09-03 01:12:50|4170|4164|4170|4164|4170|4164|4170|4164|0
1725325980000|2024-09-03 01:13:00|4169.6|4163.6|4169.5|4163.5|4169.6|4163.6|4169|4163|5
1725325990000|2024-09-03 01:13:10|||||||||1
1725326000000|2024-09-03 01:13:20|4170|4164|4170|4164|4170|4164|4170|4164|0
1725326010000|2024-09-03 01:13:30|4169.5|4163.5|4165.6|4159.6|4169.5|4163.5|4165.6|4159.6|23
1725326030000|2024-09-03 01:13:50|4165.5|4159.5|4166.5|4160.5|4166.5|4160.5|4165.5|4159.5|10
1725326080000|2024-09-03 01:14:40|4167|4161|4167.5|4161.5|4167.5|4161.5|4167|4161|1
1725326090000|2024-09-03 01:14:50|4168|4162|4167.5|4161.5|4168|4162|4167|4161|6
1725326100000|2024-09-03 01:15:00|||||||||1
1725326110000|2024-09-03 01:15:10|4167|4161|4167|4161|4167|4161|4166.5|4160.5|0
1725326120000|2024-09-03 01:15:20|4166|4160|4167|4161|4167|4161|4166|4160|8
1725326130000|2024-09-03 01:15:30|4167.1|4161.1|4167|4161|4167.5|4161.5|4167|4161|3
1725326140000|2024-09-03 01:15:40|4167.1|4161.1|4167.5|4161.5|4167.5|4161.5|4167.1|4161.1|1
1725326160000|2024-09-03 01:16:00|4167|4161|4167.5|4161.5|4167.5|4161.5|4167|4161|1
1725326170000|2024-09-03 01:16:10|4167.1|4161.1|4167.5|4161.5|4167.5|4161.5|4167|4161|2
1725326190000|2024-09-03 01:16:30|4167.1|4161.1|4167.5|4161.5|4167.5|4161.5|4167|4161|1
1725326200000|2024-09-03 01:16:40|4167.1|4161.1|4167.5|4161.5|4167.5|4161.5|4166|4160|6
1725326220000|2024-09-03 01:17:00|4168|4162|4167.5|4161.5|4168|4162|4167.5|4161.5|0
1725326260000|2024-09-03 01:17:40|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|11
1725326310000|2024-09-03 01:18:30|4170.5|4164.5|4171|4165|4171|4165|4170.5|4164.5|1
1725326330000|2024-09-03 01:18:50|4171.1|4165.1|4171.5|4165.5|4171.5|4165.5|4171.1|4165.1|1
1725326340000|2024-09-03 01:19:00|4172|4166|4173.5|4167.5|4174|4168|4172|4166|10
1725326360000|2024-09-03 01:19:20|4172.6|4166.6|4172|4166|4172.6|4166.6|4172|4166|1
1725326380000|2024-09-03 01:19:40|4171.9|4165.9|4171.5|4165.5|4171.9|4165.9|4171.5|4165.5|1
1725326390000|2024-09-03 01:19:50|4171|4165|4170.1|4164.1|4171|4165|4170.1|4164.1|1
1725326400000|2024-09-03 01:20:00|4170|4164|4169.5|4163.5|4170|4164|4169.5|4163.5|1
1725326430000|2024-09-03 01:20:30|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|2
1725326440000|2024-09-03 01:20:40|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|0
1725326460000|2024-09-03 01:21:00|4171|4165|4171.5|4165.5|4171.5|4165.5|4170.5|4164.5|2
1725326470000|2024-09-03 01:21:10|4172.4|4166.4|4172.5|4166.5|4172.5|4166.5|4172|4166|0
1725326480000|2024-09-03 01:21:20|4172.1|4166.1|4170.5|4164.5|4172.1|4166.1|4170.5|4164.5|2
1725326490000|2024-09-03 01:21:30|4171|4165|4171|4165|4171|4165|4170.5|4164.5|0
1725326500000|2024-09-03 01:21:40|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1725326520000|2024-09-03 01:22:00|4169.5|4163.5|4172.5|4166.5|4172.5|4166.5|4169.5|4163.5|1
1725326530000|2024-09-03 01:22:10|4171.6|4165.6|4172|4166|4172.5|4166.5|4171.5|4165.5|0
1725326540000|2024-09-03 01:22:20|4172.1|4166.1|4172.5|4166.5|4173|4167|4172.1|4166.1|1
1725326570000|2024-09-03 01:22:50|4171.6|4165.6|4172|4166|4172|4166|4171.5|4165.5|0
1725326580000|2024-09-03 01:23:00|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1725326600000|2024-09-03 01:23:20|4171.1|4165.1|4171.5|4165.5|4171.5|4165.5|4171.1|4165.1|0
1725326610000|2024-09-03 01:23:30|4171|4165|4171.5|4165.5|4171.5|4165.5|4171|4165|2
1725326620000|2024-09-03 01:23:40|4171.1|4165.1|4171|4165|4171.5|4165.5|4171|4165|0
1725326630000|2024-09-03 01:23:50|4171.1|4165.1|4171.5|4165.5|4171.5|4165.5|4171.1|4165.1|15
1725326690000|2024-09-03 01:24:50|4170.1|4164.1|4170|4164|4170.1|4164.1|4170|4164|5
1725326700000|2024-09-03 01:25:00|4169.5|4163.5|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|1
1725326710000|2024-09-03 01:25:10|4171|4165|4171|4165|4171|4165|4171|4165|0
1725326720000|2024-09-03 01:25:20|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1725326730000|2024-09-03 01:25:30|4171|4165|4171|4165|4171|4165|4171|4165|0
1725326760000|2024-09-03 01:26:00|4171.5|4165.5|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|4
1725326770000|2024-09-03 01:26:10|4172|4166|4170.5|4164.5|4172|4166|4170.5|4164.5|1
1725326790000|2024-09-03 01:26:30|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|0
1725326830000|2024-09-03 01:27:10|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|0
1725326840000|2024-09-03 01:27:20|4171|4165|4171|4165|4171|4165|4171|4165|3
1725326880000|2024-09-03 01:28:00|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|1
1725326920000|2024-09-03 01:28:40|4171|4165|4171|4165|4171|4165|4171|4165|0
1725326940000|2024-09-03 01:29:00|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|1
1725326950000|2024-09-03 01:29:10|4171|4165|4171|4165|4171|4165|4171|4165|0
1725326960000|2024-09-03 01:29:20|4171.5|4165.5|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|1
1725326970000|2024-09-03 01:29:30|4172|4166|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|0
1725326980000|2024-09-03 01:29:40|4172|4166|4171.5|4165.5|4172|4166|4171.5|4165.5|0
1725326990000|2024-09-03 01:29:50|4172|4166|4171.5|4165.5|4172.5|4166.5|4171|4165|1
1725327000000|2024-09-03 01:30:00|4172|4166|4171.5|4165.5|4172|4166|4171|4165|1
1725327010000|2024-09-03 01:30:10|4172|4166|4170|4164|4173.5|4167.5|4170|4164|8
1725327040000|2024-09-03 01:30:40|4170.1|4164.1|4171.9|4165.9|4171.9|4165.9|4170.1|4164.1|1
1725327050000|2024-09-03 01:30:50|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1725327060000|2024-09-03 01:31:00|4170.1|4164.1|4169.5|4163.5|4170.1|4164.1|4169.5|4163.5|10
1725327070000|2024-09-03 01:31:10|4170.1|4164.1|4170|4164|4170.1|4164.1|4170|4164|2
1725327080000|2024-09-03 01:31:20|4170.5|4164.5|4171|4165|4171|4165|4170.5|4164.5|1
1725327090000|2024-09-03 01:31:30|4171.1|4165.1|4172|4166|4172|4166|4171.1|4165.1|2
1725327100000|2024-09-03 01:31:40|4171.6|4165.6|4172|4166|4172|4166|4171.5|4165.5|0
1725327120000|2024-09-03 01:32:00|4171|4165|4170.5|4164.5|4171|4165|4170.5|4164.5|2
1725327130000|2024-09-03 01:32:10|4171|4165|4171|4165|4171|4165|4171|4165|0
1725327140000|2024-09-03 01:32:20|4170.5|4164.5|4170.6|4164.6|4171|4165|4170.5|4164.5|1
1725327150000|2024-09-03 01:32:30|4171|4165|4170.5|4164.5|4171|4165|4170.5|4164.5|0
1725327160000|2024-09-03 01:32:40|4171|4165|4171|4165|4171|4165|4171|4165|0
1725327170000|2024-09-03 01:32:50|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1725327180000|2024-09-03 01:33:00|4170.9|4164.9|4171|4165|4171|4165|4170.9|4164.9|0
1725327190000|2024-09-03 01:33:10|4170.1|4164.1|4169.5|4163.5|4170.1|4164.1|4169.5|4163.5|1
1725327200000|2024-09-03 01:33:20|4170|4164|4169.5|4163.5|4170|4164|4169.5|4163.5|0
1725327220000|2024-09-03 01:33:40|4170|4164|4170|4164|4170|4164|4170|4164|0
1725327230000|2024-09-03 01:33:50|4170.5|4164.5|4170.5|4164.5|4171|4165|4170.5|4164.5|1
1725327260000|2024-09-03 01:34:20|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1725327280000|2024-09-03 01:34:40|4168.6|4162.6|4168.5|4162.5|4168.6|4162.6|4168.5|4162.5|0
1725327290000|2024-09-03 01:34:50|4169.1|4163.1|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|1
1725327320000|2024-09-03 01:35:20|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|0
1725327330000|2024-09-03 01:35:30|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|1
1725327350000|2024-09-03 01:35:50|4169|4163|4169|4163|4169|4163|4169|4163|0
1725327360000|2024-09-03 01:36:00|4168.6|4162.6|4169|4163|4169.6|4163.6|4168.5|4162.5|3
1725327370000|2024-09-03 01:36:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1725327390000|2024-09-03 01:36:30|4169|4163|4169.5|4163.5|4169.5|4163.5|4169|4163|0
1725327400000|2024-09-03 01:36:40|4169|4163|4169.5|4163.5|4169.5|4163.5|4169|4163|0
1725327420000|2024-09-03 01:37:00|4169|4163|4169|4163|4169.5|4163.5|4169|4163|0
1725327430000|2024-09-03 01:37:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169|4163|7
1725327440000|2024-09-03 01:37:20|4169.6|4163.6|4169.5|4163.5|4169.6|4163.6|4169.5|4163.5|7
1725327450000|2024-09-03 01:37:30|4169.1|4163.1|4167.5|4161.5|4169.1|4163.1|4167.5|4161.5|0
1725327480000|2024-09-03 01:38:00|4167.1|4161.1|4166|4160|4167.1|4161.1|4165.5|4159.5|2
1725327490000|2024-09-03 01:38:10|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1725327510000|2024-09-03 01:38:30|4165|4159|4165.5|4159.5|4165.5|4159.5|4165|4159|2
1725327520000|2024-09-03 01:38:40|4165.6|4159.6|4167.5|4161.5|4167.5|4161.5|4165.6|4159.6|4
1725327540000|2024-09-03 01:39:00|4168|4162|4167.5|4161.5|4168|4162|4167.5|4161.5|1
1725327570000|2024-09-03 01:39:30|4168|4162|4167.5|4161.5|4168|4162|4167.5|4161.5|0
1725327590000|2024-09-03 01:39:50|4167|4161|4167|4161|4167|4161|4167|4161|3
1725327600000|2024-09-03 01:40:00|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1725327620000|2024-09-03 01:40:20|4167.5|4161.5|4168.5|4162.5|4169.5|4163.5|4167.5|4161.5|15
1725327630000|2024-09-03 01:40:30|4169|4163|4169|4163|4169|4163|4169|4163|0
1725327650000|2024-09-03 01:40:50|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|1
1725327660000|2024-09-03 01:41:00|4167.5|4161.5|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|2
1725327670000|2024-09-03 01:41:10|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|0
1725327720000|2024-09-03 01:42:00|4167.1|4161.1|4167.5|4161.5|4167.5|4161.5|4166.6|4160.6|0
1725327730000|2024-09-03 01:42:10|4168|4162|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|3
1725327750000|2024-09-03 01:42:30|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|0
1725327760000|2024-09-03 01:42:40|4168|4162|4167.5|4161.5|4168|4162|4167.5|4161.5|0
1725327800000|2024-09-03 01:43:20|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|1
1725327840000|2024-09-03 01:44:00|4167|4161|4166.5|4160.5|4167|4161|4166.5|4160.5|0
1725327850000|2024-09-03 01:44:10|4167|4161|4167|4161|4167|4161|4167|4161|1
1725327870000|2024-09-03 01:44:30|4167.5|4161.5|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|1
1725327880000|2024-09-03 01:44:40|4168|4162|4167.5|4161.5|4168|4162|4167.5|4161.5|0
1725327890000|2024-09-03 01:44:50|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|3
1725327920000|2024-09-03 01:45:20|4166.1|4160.1|4166|4160|4166.1|4160.1|4166|4160|1
1725327930000|2024-09-03 01:45:30|||||||||1
1725327950000|2024-09-03 01:45:50|4166.9|4160.9|4166|4160|4166.9|4160.9|4166|4160|9
1725327960000|2024-09-03 01:46:00|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1725327970000|2024-09-03 01:46:10|4166|4160|4166|4160|4166|4160|4166|4160|0
1725327990000|2024-09-03 01:46:30|4166.1|4160.1|4167|4161|4167|4161|4166.1|4160.1|5
1725328000000|2024-09-03 01:46:40|4167.1|4161.1|4167.5|4161.5|4167.5|4161.5|4167.1|4161.1|8
1725328010000|2024-09-03 01:46:50|4167|4161|4167|4161|4167|4161|4167|4161|0
1725328020000|2024-09-03 01:47:00|4167.5|4161.5|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|1
1725328060000|2024-09-03 01:47:40|4169|4163|4169|4163|4169|4163|4169|4163|0
1725328070000|2024-09-03 01:47:50|4169.5|4163.5|4168.5|4162.5|4170|4164|4168.5|4162.5|5
1725328080000|2024-09-03 01:48:00|4169|4163|4169.5|4163.5|4169.5|4163.5|4169|4163|0
1725328110000|2024-09-03 01:48:30|4170|4164|4171|4165|4171|4165|4170|4164|1
1725328120000|2024-09-03 01:48:40|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4169.5|4163.5|1
1725328130000|2024-09-03 01:48:50|4170|4164|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|0
1725328140000|2024-09-03 01:49:00|4170|4164|4169.5|4163.5|4170|4164|4169.5|4163.5|1
1725328150000|2024-09-03 01:49:10|4168.6|4162.6|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|0
1725328160000|2024-09-03 01:49:20|4168.6|4162.6|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|1
1725328180000|2024-09-03 01:49:40|4169|4163|4170|4164|4170|4164|4169|4163|1
1725328190000|2024-09-03 01:49:50|4172|4166|4171.5|4165.5|4172|4166|4171.5|4165.5|13
1725328200000|2024-09-03 01:50:00|4172|4166|4173.5|4167.5|4174.4|4168.4|4172|4166|6
1725328210000|2024-09-03 01:50:10|4174|4168|4174|4168|4174|4168|4173.5|4167.5|0
1725328230000|2024-09-03 01:50:30|4173.6|4167.6|4174.5|4168.5|4174.5|4168.5|4173.5|4167.5|3
1725328240000|2024-09-03 01:50:40|4175|4169|4174.6|4168.6|4175|4169|4174.5|4168.5|0
1725328250000|2024-09-03 01:50:50|4175|4169|4175.5|4169.5|4175.5|4169.5|4175|4169|1
1725328260000|2024-09-03 01:51:00|4175.1|4169.1|4175.5|4169.5|4175.5|4169.5|4175.1|4169.1|0
1725328270000|2024-09-03 01:51:10|4175.1|4169.1|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|0
1725328290000|2024-09-03 01:51:30|4175|4169|4174.5|4168.5|4175|4169|4174.5|4168.5|0
1725328300000|2024-09-03 01:51:40|4175|4169|4174.5|4168.5|4175|4169|4174.5|4168.5|1
1725328310000|2024-09-03 01:51:50|4175|4169|4174.5|4168.5|4175|4169|4174|4168|1
1725328370000|2024-09-03 01:52:50|4174.1|4168.1|4174.5|4168.5|4174.5|4168.5|4174|4168|0
1725328380000|2024-09-03 01:53:00|4175|4169|4174.5|4168.5|4175|4169|4174.5|4168.5|0
1725328390000|2024-09-03 01:53:10|4174|4168|4174.5|4168.5|4174.5|4168.5|4174|4168|0
1725328400000|2024-09-03 01:53:20|4174.1|4168.1|4174|4168|4174.1|4168.1|4174|4168|0
1725328430000|2024-09-03 01:53:50|||||||||4
1725328440000|2024-09-03 01:54:00|4174.6|4168.6|4176.5|4170.5|4176.6|4170.6|4174.5|4168.5|10
1725328450000|2024-09-03 01:54:10|4177|4171|4177|4171|4177|4171|4177|4171|0
1725328460000|2024-09-03 01:54:20|4177.1|4171.1|4177.5|4171.5|4177.5|4171.5|4177.1|4171.1|2
1725328490000|2024-09-03 01:54:50|||||||||3
1725328500000|2024-09-03 01:55:00|4178.5|4172.5|4179|4173|4179|4173|4177.5|4171.5|2
1725328510000|2024-09-03 01:55:10|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1725328520000|2024-09-03 01:55:20|4178|4172|4178|4172|4178|4172|4178|4172|0
1725328530000|2024-09-03 01:55:30|4178.5|4172.5|4179.5|4173.5|4179.5|4173.5|4178.5|4172.5|1
1725328540000|2024-09-03 01:55:40|4178.5|4172.5|4179|4173|4179.1|4173.1|4178.5|4172.5|0
1725328550000|2024-09-03 01:55:50|4178.6|4172.6|4178.5|4172.5|4178.6|4172.6|4178|4172|0
1725328560000|2024-09-03 01:56:00|4178|4172|4177.5|4171.5|4178|4172|4177.5|4171.5|0
1725328570000|2024-09-03 01:56:10|4178.4|4172.4|4177.5|4171.5|4178.5|4172.5|4177.5|4171.5|0
1725328580000|2024-09-03 01:56:20|4177.6|4171.6|4177.5|4171.5|4178|4172|4177.5|4171.5|0
1725328590000|2024-09-03 01:56:30|4178|4172|4178.5|4172.5|4178.5|4172.5|4177.5|4171.5|0
1725328600000|2024-09-03 01:56:40|4179.5|4173.5|4179.6|4173.6|4179.6|4173.6|4179.5|4173.5|8
1725328610000|2024-09-03 01:56:50|4180|4174|4180|4174|4180.5|4174.5|4180|4174|4
1725328620000|2024-09-03 01:57:00|4180.5|4174.5|4181|4175|4181|4175|4180.5|4174.5|1
1725328650000|2024-09-03 01:57:30|4181.1|4175.1|4182|4176|4182|4176|4181.1|4175.1|2
1725328660000|2024-09-03 01:57:40|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|6
1725328670000|2024-09-03 01:57:50|4181|4175|4181|4175|4181.5|4175.5|4180.5|4174.5|3
1725328680000|2024-09-03 01:58:00|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181.1|4175.1|0
1725328720000|2024-09-03 01:58:40|4181|4175|4181.5|4175.5|4181.5|4175.5|4180.5|4174.5|0
1725328730000|2024-09-03 01:58:50|4182|4176|4182|4176|4182|4176|4182|4176|0
1725328750000|2024-09-03 01:59:10|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|0
1725328760000|2024-09-03 01:59:20|4180.1|4174.1|4179.5|4173.5|4180.1|4174.1|4179.5|4173.5|2
1725328780000|2024-09-03 01:59:40|4179.6|4173.6|4180|4174|4180|4174|4179.5|4173.5|2
1725328790000|2024-09-03 01:59:50|4179.6|4173.6|4179|4173|4179.6|4173.6|4178.5|4172.5|2
1725328800000|2024-09-03 02:00:00|4178.5|4172.5|4177.5|4171.5|4178.5|4172.5|4177.5|4171.5|0
1725328820000|2024-09-03 02:00:20|4177.6|4171.6|4179|4173|4179|4173|4177.6|4171.6|4
1725328830000|2024-09-03 02:00:30|4179.1|4173.1|4179.5|4173.5|4180.5|4174.5|4179.1|4173.1|2
1725328840000|2024-09-03 02:00:40|4180|4174|4180|4174|4180|4174|4179.5|4173.5|0
1725328850000|2024-09-03 02:00:50|4180.5|4174.5|4180.5|4174.5|4181|4175|4180.5|4174.5|0
1725328860000|2024-09-03 02:01:00|4181|4175|4181|4175|4181|4175|4181|4175|1
1725328870000|2024-09-03 02:01:10|4180.5|4174.5|4178.5|4172.5|4180.5|4174.5|4178.5|4172.5|4
1725328880000|2024-09-03 02:01:20|4179|4173|4179.5|4173.5|4179.5|4173.5|4178.5|4172.5|2
1725328890000|2024-09-03 02:01:30|4180|4174|4180.5|4174.5|4180.5|4174.5|4180|4174|0
1725328900000|2024-09-03 02:01:40|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1725328920000|2024-09-03 02:02:00|4180|4174|4179.5|4173.5|4180.5|4174.5|4179.5|4173.5|0
1725328930000|2024-09-03 02:02:10|4180.5|4174.5|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|0
1725328940000|2024-09-03 02:02:20|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1725328950000|2024-09-03 02:02:30|4182|4176|4180.5|4174.5|4182|4176|4180.5|4174.5|1
1725328960000|2024-09-03 02:02:40|||||||||1
1725328970000|2024-09-03 02:02:50|4180|4174|4180|4174|4180|4174|4180|4174|0
1725328980000|2024-09-03 02:03:00|||||||||1
1725328990000|2024-09-03 02:03:10|4180.5|4174.5|4181.5|4175.5|4181.5|4175.5|4180.5|4174.5|4
1725329010000|2024-09-03 02:03:30|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181|4175|0
1725329030000|2024-09-03 02:03:50|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|0
1725329040000|2024-09-03 02:04:00|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|2
1725329070000|2024-09-03 02:04:30|4181|4175|4181.5|4175.5|4181.5|4175.5|4181|4175|0
1725329080000|2024-09-03 02:04:40|4182|4176|4182|4176|4182|4176|4182|4176|0
1725329090000|2024-09-03 02:04:50|4183|4177|4182|4176|4183|4177|4181.5|4175.5|7
1725329100000|2024-09-03 02:05:00|4181.6|4175.6|4182|4176|4182|4176|4181.6|4175.6|0
1725329140000|2024-09-03 02:05:40|4182.1|4176.1|4182|4176|4182.6|4176.6|4182|4176|1
1725329150000|2024-09-03 02:05:50|4183.1|4177.1|4183|4177|4184|4178|4183|4177|16
1725329160000|2024-09-03 02:06:00|4183.5|4177.5|4183|4177|4183.5|4177.5|4183|4177|1
1725329170000|2024-09-03 02:06:10|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|0
1725329190000|2024-09-03 02:06:30|4183|4177|4183|4177|4183|4177|4183|4177|0
1725329200000|2024-09-03 02:06:40|4183.1|4177.1|4183.5|4177.5|4183.5|4177.5|4183.1|4177.1|1
1725329220000|2024-09-03 02:07:00|4183.1|4177.1|4182.5|4176.5|4183.5|4177.5|4182.5|4176.5|0
1725329230000|2024-09-03 02:07:10|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|1
1725329240000|2024-09-03 02:07:20|4183.6|4177.6|4183.5|4177.5|4184|4178|4183.5|4177.5|0
1725329250000|2024-09-03 02:07:30|4184|4178|4184|4178|4184|4178|4184|4178|0
1725329260000|2024-09-03 02:07:40|4183.6|4177.6|4183.5|4177.5|4183.6|4177.6|4183.5|4177.5|0
1725329270000|2024-09-03 02:07:50|4184|4178|4184|4178|4184|4178|4184|4178|0
1725329280000|2024-09-03 02:08:00|4183.5|4177.5|4184|4178|4184|4178|4183.5|4177.5|0
1725329290000|2024-09-03 02:08:10|4184.1|4178.1|4184.5|4178.5|4185|4179|4184.1|4178.1|4
1725329320000|2024-09-03 02:08:40|4185|4179|4185|4179|4185|4179|4184.5|4178.5|0
1725329330000|2024-09-03 02:08:50|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1725329350000|2024-09-03 02:09:10|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|2
1725329380000|2024-09-03 02:09:40|4186|4180|4187|4181|4187|4181|4186|4180|1
1725329390000|2024-09-03 02:09:50|4187.1|4181.1|4187.5|4181.5|4188.5|4182.5|4187.1|4181.1|4
1725329400000|2024-09-03 02:10:00|4188.4|4182.4|4189.5|4183.5|4189.5|4183.5|4188.4|4182.4|15
1725329410000|2024-09-03 02:10:10|4190|4184|4190|4184|4190|4184|4190|4184|2
1725329420000|2024-09-03 02:10:20|4189.6|4183.6|4190|4184|4190|4184|4189.6|4183.6|0
1725329430000|2024-09-03 02:10:30|4189.6|4183.6|4189.5|4183.5|4189.6|4183.6|4189.5|4183.5|0
1725329440000|2024-09-03 02:10:40|4190|4184|4190|4184|4190|4184|4190|4184|0
1725329460000|2024-09-03 02:11:00|4189|4183|4189|4183|4189|4183|4188.5|4182.5|11
1725329470000|2024-09-03 02:11:10|4190|4184|4190|4184|4190|4184|4190|4184|1
1725329480000|2024-09-03 02:11:20|4190.5|4184.5|4191.5|4185.5|4191.5|4185.5|4190.5|4184.5|2
1725329490000|2024-09-03 02:11:30|4191|4185|4191|4185|4191|4185|4191|4185|0
1725329500000|2024-09-03 02:11:40|4191.5|4185.5|4191|4185|4191.5|4185.5|4190.5|4184.5|3
1725329520000|2024-09-03 02:12:00|4192|4186|4191.5|4185.5|4192|4186|4191.5|4185.5|2
1725329530000|2024-09-03 02:12:10|4190.1|4184.1|4189.5|4183.5|4190.1|4184.1|4189.5|4183.5|1
1725329540000|2024-09-03 02:12:20|4190|4184|4190|4184|4190|4184|4189.5|4183.5|0
1725329550000|2024-09-03 02:12:30|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1725329560000|2024-09-03 02:12:40|4189.6|4183.6|4190|4184|4190|4184|4189.6|4183.6|9
1725329570000|2024-09-03 02:12:50|4191.4|4185.4|4191|4185|4191.5|4185.5|4191|4185|3
1725329580000|2024-09-03 02:13:00|4190.6|4184.6|4191|4185|4191.5|4185.5|4190.6|4184.6|0
1725329600000|2024-09-03 02:13:20|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|1
1725329610000|2024-09-03 02:13:30|4191|4185|4189.5|4183.5|4191|4185|4189.5|4183.5|1
1725329620000|2024-09-03 02:13:40|4189.1|4183.1|4190.5|4184.5|4190.5|4184.5|4189.1|4183.1|1
1725329630000|2024-09-03 02:13:50|4190.6|4184.6|4189.5|4183.5|4190.6|4184.6|4189.5|4183.5|1
1725329640000|2024-09-03 02:14:00|4190.4|4184.4|4191|4185|4191|4185|4190.4|4184.4|1
1725329650000|2024-09-03 02:14:10|4190.5|4184.5|4190.6|4184.6|4191|4185|4190.5|4184.5|1
1725329670000|2024-09-03 02:14:30|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1725329680000|2024-09-03 02:14:40|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1725329690000|2024-09-03 02:14:50|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|1
1725329720000|2024-09-03 02:15:20|4189|4183|4189|4183|4189|4183|4189|4183|0
1725329740000|2024-09-03 02:15:40|4189.1|4183.1|4189.5|4183.5|4189.5|4183.5|4189.1|4183.1|2
1725329770000|2024-09-03 02:16:10|4189.1|4183.1|4189|4183|4189.1|4183.1|4189|4183|0
1725329780000|2024-09-03 02:16:20|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1725329820000|2024-09-03 02:17:00|4188.5|4182.5|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|1
1725329860000|2024-09-03 02:17:40|4187.1|4181.1|4187|4181|4187.1|4181.1|4187|4181|0
1725329900000|2024-09-03 02:18:20|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1725329910000|2024-09-03 02:18:30|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1725329920000|2024-09-03 02:18:40|4186|4180|4186|4180|4186|4180|4186|4180|1
1725329940000|2024-09-03 02:19:00|4185.5|4179.5|4185|4179|4185.5|4179.5|4185|4179|0
1725329960000|2024-09-03 02:19:20|4185.1|4179.1|4185.5|4179.5|4185.5|4179.5|4185.1|4179.1|2
1725329990000|2024-09-03 02:19:50|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|2
1725330000000|2024-09-03 02:20:00|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1725330010000|2024-09-03 02:20:10|4184|4178|4184|4178|4184|4178|4184|4178|0
1725330020000|2024-09-03 02:20:20|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1725330040000|2024-09-03 02:20:40|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1725330150000|2024-09-03 02:22:30|4182.5|4176.5|4183|4177|4183.5|4177.5|4182.5|4176.5|2
1725330210000|2024-09-03 02:23:30|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|3
1725330220000|2024-09-03 02:23:40|4184|4178|4184|4178|4184|4178|4184|4178|0
1725330230000|2024-09-03 02:23:50|4184.1|4178.1|4184.5|4178.5|4184.5|4178.5|4184.1|4178.1|1
1725330290000|2024-09-03 02:24:50|4184|4178|4183.5|4177.5|4184|4178|4183.5|4177.5|3
1725330380000|2024-09-03 02:26:20|4183.1|4177.1|4183|4177|4183.1|4177.1|4183|4177|1
1725330410000|2024-09-03 02:26:50|4183.9|4177.9|4184|4178|4184|4178|4183.9|4177.9|1
1725330460000|2024-09-03 02:27:40|4183|4177|4182.5|4176.5|4183|4177|4182.5|4176.5|1
1725330470000|2024-09-03 02:27:50|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1725330520000|2024-09-03 02:28:40|||||||||1
1725330530000|2024-09-03 02:28:50|4182.6|4176.6|4182.5|4176.5|4182.6|4176.6|4182.5|4176.5|2
1725330590000|2024-09-03 02:29:50|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4182.5|4176.5|3
1725330600000|2024-09-03 02:30:00|4182.6|4176.6|4183.5|4177.5|4183.5|4177.5|4182.6|4176.6|0
1725330610000|2024-09-03 02:30:10|4184|4178|4183.1|4177.1|4184|4178|4182.6|4176.6|0
1725330620000|2024-09-03 02:30:20|4183|4177|4183|4177|4183|4177|4183|4177|2
1725330630000|2024-09-03 02:30:30|4183.1|4177.1|4184.5|4178.5|4184.5|4178.5|4183|4177|2
1725330640000|2024-09-03 02:30:40|4184|4178|4184.5|4178.5|4184.5|4178.5|4184|4178|0
1725330650000|2024-09-03 02:30:50|4184|4178|4183.5|4177.5|4184|4178|4183.5|4177.5|0
1725330670000|2024-09-03 02:31:10|4183.6|4177.6|4183.5|4177.5|4184|4178|4183.5|4177.5|0
1725330680000|2024-09-03 02:31:20|4185.1|4179.1|4185.5|4179.5|4185.5|4179.5|4185.1|4179.1|1
1725330690000|2024-09-03 02:31:30|4185|4179|4185|4179|4185.5|4179.5|4185|4179|0
1725330700000|2024-09-03 02:31:40|4184.5|4178.5|4183.5|4177.5|4184.5|4178.5|4183.5|4177.5|1
1725330710000|2024-09-03 02:31:50|4184|4178|4184.5|4178.5|4184.5|4178.5|4184|4178|0
1725330720000|2024-09-03 02:32:00|4184|4178|4185|4179|4185|4179|4184|4178|1
1725330730000|2024-09-03 02:32:10|4184.5|4178.5|4183.6|4177.6|4184.5|4178.5|4183.6|4177.6|0
1725330740000|2024-09-03 02:32:20|4183.5|4177.5|4183.5|4177.5|4184.5|4178.5|4183.5|4177.5|1
1725330750000|2024-09-03 02:32:30|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|0
1725330760000|2024-09-03 02:32:40|4184.9|4178.9|4184.6|4178.6|4185.5|4179.5|4184.6|4178.6|13
1725330770000|2024-09-03 02:32:50|4185.5|4179.5|4184.6|4178.6|4185.5|4179.5|4184.6|4178.6|11
1725330780000|2024-09-03 02:33:00|4184.5|4178.5|4185|4179|4185|4179|4183.5|4177.5|1
1725330790000|2024-09-03 02:33:10|4184.6|4178.6|4184.5|4178.5|4184.6|4178.6|4184.5|4178.5|0
1725330800000|2024-09-03 02:33:20|4185|4179|4184.6|4178.6|4185|4179|4184.6|4178.6|1
1725330810000|2024-09-03 02:33:30|4185|4179|4184.6|4178.6|4185|4179|4184.6|4178.6|1
1725330820000|2024-09-03 02:33:40|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|1
1725330830000|2024-09-03 02:33:50|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1725330840000|2024-09-03 02:34:00|||||||||1
1725330870000|2024-09-03 02:34:30|4184.5|4178.5|4184|4178|4184.5|4178.5|4184|4178|0
1725330880000|2024-09-03 02:34:40|4183.6|4177.6|4183.5|4177.5|4183.6|4177.6|4183.5|4177.5|0
1725330890000|2024-09-03 02:34:50|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|2
1725330900000|2024-09-03 02:35:00|4183|4177|4182.5|4176.5|4183|4177|4182|4176|1
1725330910000|2024-09-03 02:35:10|4182.1|4176.1|4181|4175|4182.1|4176.1|4180.5|4174.5|1
1725330920000|2024-09-03 02:35:20|4180.5|4174.5|4180.5|4174.5|4181|4175|4180.5|4174.5|0
1725330930000|2024-09-03 02:35:30|4180.1|4174.1|4180|4174|4180.1|4174.1|4179.5|4173.5|2
1725330940000|2024-09-03 02:35:40|4179.6|4173.6|4181.5|4175.5|4181.5|4175.5|4179.5|4173.5|2
1725330950000|2024-09-03 02:35:50|4182|4176|4181.5|4175.5|4182|4176|4181.5|4175.5|0
1725330980000|2024-09-03 02:36:20|4181.6|4175.6|4182.5|4176.5|4182.5|4176.5|4181.6|4175.6|0
1725331000000|2024-09-03 02:36:40|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1725331010000|2024-09-03 02:36:50|4182|4176|4181.5|4175.5|4182.6|4176.6|4181.5|4175.5|0
1725331030000|2024-09-03 02:37:10|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|2
1725331060000|2024-09-03 02:37:40|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|0
1725331070000|2024-09-03 02:37:50|4183|4177|4184.1|4178.1|4184.1|4178.1|4183|4177|2
1725331080000|2024-09-03 02:38:00|4185.1|4179.1|4184.5|4178.5|4186.1|4180.1|4184|4178|5
1725331090000|2024-09-03 02:38:10|4184.6|4178.6|4184.6|4178.6|4185.1|4179.1|4184.6|4178.6|0
1725331100000|2024-09-03 02:38:20|4184.5|4178.5|4186.5|4180.5|4186.5|4180.5|4184.5|4178.5|2
1725331130000|2024-09-03 02:38:50|4186.6|4180.6|4187.5|4181.5|4187.5|4181.5|4186.6|4180.6|0
1725331140000|2024-09-03 02:39:00|4186.6|4180.6|4186.5|4180.5|4186.6|4180.6|4186.5|4180.5|0
1725331190000|2024-09-03 02:39:50|4186|4180|4186|4180|4186|4180|4186|4180|3
1725331200000|2024-09-03 02:40:00|||||||||3
1725331210000|2024-09-03 02:40:10|||||||||3
1725331220000|2024-09-03 02:40:20|||||||||2
1725331230000|2024-09-03 02:40:30|||||||||11
1725331240000|2024-09-03 02:40:40|||||||||1
1725331250000|2024-09-03 02:40:50|||||||||11
1725331260000|2024-09-03 02:41:00|4184|4178|4182.5|4176.5|4184|4178|4182.5|4176.5|10
1725331290000|2024-09-03 02:41:30|4183|4177|4187.5|4181.5|4188|4182|4183|4177|56
1725331330000|2024-09-03 02:42:10|4187|4181|4185.5|4179.5|4187|4181|4185.5|4179.5|0
1725331340000|2024-09-03 02:42:20|4186|4180|4185.6|4179.6|4186|4180|4185.6|4179.6|1
1725331350000|2024-09-03 02:42:30|4185.5|4179.5|4185|4179|4185.5|4179.5|4185|4179|0
1725331360000|2024-09-03 02:42:40|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|2
1725331380000|2024-09-03 02:43:00|4185.1|4179.1|4185|4179|4185.1|4179.1|4184.5|4178.5|0
1725331390000|2024-09-03 02:43:10|4184.6|4178.6|4184.5|4178.5|4184.6|4178.6|4184.5|4178.5|0
1725331400000|2024-09-03 02:43:20|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1725331410000|2024-09-03 02:43:30|4184|4178|4185.5|4179.5|4185.5|4179.5|4183.5|4177.5|1
1725331420000|2024-09-03 02:43:40|4186|4180|4186|4180|4186|4180|4185.5|4179.5|0
1725331430000|2024-09-03 02:43:50|4185.6|4179.6|4186|4180|4186|4180|4185.5|4179.5|0
1725331440000|2024-09-03 02:44:00|4186.6|4180.6|4187.5|4181.5|4187.5|4181.5|4186.5|4180.5|2
1725331450000|2024-09-03 02:44:10|4187.1|4181.1|4186.5|4180.5|4187.1|4181.1|4185.5|4179.5|0
1725331460000|2024-09-03 02:44:20|4187.4|4181.4|4187|4181|4187.5|4181.5|4187|4181|0
1725331470000|2024-09-03 02:44:30|4187.5|4181.5|4188.5|4182.5|4188.5|4182.5|4187.5|4181.5|5
1725331480000|2024-09-03 02:44:40|4189|4183|4187.6|4181.6|4189|4183|4187.6|4181.6|1
1725331490000|2024-09-03 02:44:50|4188|4182|4186.6|4180.6|4188.5|4182.5|4186.6|4180.6|1
1725331500000|2024-09-03 02:45:00|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1725331510000|2024-09-03 02:45:10|4187|4181|4187.5|4181.5|4187.5|4181.5|4187|4181|1
1725331520000|2024-09-03 02:45:20|4188|4182|4188.5|4182.5|4188.5|4182.5|4188|4182|1
1725331530000|2024-09-03 02:45:30|4188|4182|4187.5|4181.5|4188|4182|4187.5|4181.5|0
1725331540000|2024-09-03 02:45:40|4187.1|4181.1|4187.5|4181.5|4187.5|4181.5|4187.1|4181.1|0
1725331580000|2024-09-03 02:46:20|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1725331610000|2024-09-03 02:46:50|4187.4|4181.4|4186.5|4180.5|4187.5|4181.5|4186.5|4180.5|0
1725331620000|2024-09-03 02:47:00|4187|4181|4187|4181|4187|4181|4187|4181|0
1725331630000|2024-09-03 02:47:10|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1725331640000|2024-09-03 02:47:20|4188|4182|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|0
1725331660000|2024-09-03 02:47:40|4188|4182|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|0
1725331680000|2024-09-03 02:48:00|4187|4181|4187.5|4181.5|4188|4182|4187|4181|0
1725331700000|2024-09-03 02:48:20|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1725331710000|2024-09-03 02:48:30|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|0
1725331720000|2024-09-03 02:48:40|4186.5|4180.5|4185.6|4179.6|4186.5|4180.5|4185.6|4179.6|0
1725331730000|2024-09-03 02:48:50|4186|4180|4186.5|4180.5|4186.5|4180.5|4185.5|4179.5|0
1725331760000|2024-09-03 02:49:20|4185.6|4179.6|4185.5|4179.5|4185.6|4179.6|4185.5|4179.5|0
1725331790000|2024-09-03 02:49:50|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|2
1725331850000|2024-09-03 02:50:50|4185.1|4179.1|4186.5|4180.5|4186.5|4180.5|4184.6|4178.6|0
1725331860000|2024-09-03 02:51:00|4186.1|4180.1|4185.5|4179.5|4186.1|4180.1|4185.5|4179.5|0
1725331880000|2024-09-03 02:51:20|4184.6|4178.6|4184.5|4178.5|4184.6|4178.6|4184.5|4178.5|0
1725331890000|2024-09-03 02:51:30|4185|4179|4185|4179|4185|4179|4184.5|4178.5|1
1725331900000|2024-09-03 02:51:40|4185.1|4179.1|4185.5|4179.5|4185.5|4179.5|4185.1|4179.1|1
1725331910000|2024-09-03 02:51:50|4186.1|4180.1|4185.5|4179.5|4186.1|4180.1|4185.5|4179.5|0
1725331950000|2024-09-03 02:52:30|4184.5|4178.5|4184.6|4178.6|4185|4179|4184.5|4178.5|0
1725331960000|2024-09-03 02:52:40|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1725331970000|2024-09-03 02:52:50|4185.4|4179.4|4185.5|4179.5|4185.5|4179.5|4185.4|4179.4|0
1725331980000|2024-09-03 02:53:00|4184.6|4178.6|4184.5|4178.5|4184.6|4178.6|4184.5|4178.5|0
1725331990000|2024-09-03 02:53:10|4185|4179|4185.5|4179.5|4185.5|4179.5|4185|4179|0
1725332010000|2024-09-03 02:53:30|4185.4|4179.4|4184.5|4178.5|4185.4|4179.4|4184.5|4178.5|0
1725332030000|2024-09-03 02:53:50|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1725332050000|2024-09-03 02:54:10|4184.5|4178.5|4182.1|4176.1|4184.5|4178.5|4182.1|4176.1|0
1725332060000|2024-09-03 02:54:20|4182.5|4176.5|4182.5|4176.5|4183|4177|4182.5|4176.5|0
1725332070000|2024-09-03 02:54:30|4182|4176|4182.5|4176.5|4182.5|4176.5|4182|4176|0
1725332090000|2024-09-03 02:54:50|4181.5|4175.5|4183|4177|4183.5|4177.5|4181.5|4175.5|3
1725332100000|2024-09-03 02:55:00|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|0
1725332110000|2024-09-03 02:55:10|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1725332120000|2024-09-03 02:55:20|4184|4178|4183.5|4177.5|4184|4178|4183.5|4177.5|1
1725332150000|2024-09-03 02:55:50|4183.1|4177.1|4183|4177|4183.1|4177.1|4183|4177|0
1725332170000|2024-09-03 02:56:10|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1725332180000|2024-09-03 02:56:20|4183|4177|4183|4177|4183|4177|4183|4177|0
1725332190000|2024-09-03 02:56:30|4182.5|4176.5|4183|4177|4183|4177|4182.5|4176.5|1
1725332220000|2024-09-03 02:57:00|4182.5|4176.5|4181.5|4175.5|4182.5|4176.5|4181|4175|2
1725332230000|2024-09-03 02:57:10|4181|4175|4181.5|4175.5|4181.5|4175.5|4181|4175|1
1725332260000|2024-09-03 02:57:40|4182|4176|4182.5|4176.5|4182.5|4176.5|4181.5|4175.5|0
1725332270000|2024-09-03 02:57:50|4181.6|4175.6|4182|4176|4182.1|4176.1|4181.5|4175.5|0
1725332280000|2024-09-03 02:58:00|4181.6|4175.6|4181.5|4175.5|4181.6|4175.6|4181.5|4175.5|0
1725332290000|2024-09-03 02:58:10|4182.1|4176.1|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|0
1725332320000|2024-09-03 02:58:40|4182|4176|4182.5|4176.5|4182.5|4176.5|4181.6|4175.6|0
1725332330000|2024-09-03 02:58:50|4182|4176|4182|4176|4182|4176|4182|4176|0
1725332340000|2024-09-03 02:59:00|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1725332350000|2024-09-03 02:59:10|4181.6|4175.6|4182.5|4176.5|4182.5|4176.5|4181.6|4175.6|1
1725332380000|2024-09-03 02:59:40|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1725332390000|2024-09-03 02:59:50|4181.4|4175.4|4180.5|4174.5|4181.4|4175.4|4180.5|4174.5|2
1725332400000|2024-09-03 03:00:00|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|0
1725332430000|2024-09-03 03:00:30|4181|4175|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|0
1725332440000|2024-09-03 03:00:40|||||||||1
1725332450000|2024-09-03 03:00:50|4181.1|4175.1|4182.5|4176.5|4182.5|4176.5|4181.1|4175.1|1
1725332460000|2024-09-03 03:01:00|4183|4177|4183|4177|4183|4177|4183|4177|1
1725332470000|2024-09-03 03:01:10|4182.5|4176.5|4183|4177|4183|4177|4182.5|4176.5|0
1725332510000|2024-09-03 03:01:50|4184|4178|4184|4178|4184|4178|4184|4178|2
1725332520000|2024-09-03 03:02:00|4183.6|4177.6|4183.5|4177.5|4183.6|4177.6|4183.5|4177.5|0
1725332550000|2024-09-03 03:02:30|4183.1|4177.1|4182.5|4176.5|4183.1|4177.1|4182.5|4176.5|0
1725332570000|2024-09-03 03:02:50|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|1
1725332580000|2024-09-03 03:03:00|4182.6|4176.6|4182.5|4176.5|4182.6|4176.6|4182.5|4176.5|0
1725332590000|2024-09-03 03:03:10|4183.4|4177.4|4182.5|4176.5|4183.5|4177.5|4182.5|4176.5|0
1725332620000|2024-09-03 03:03:40|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|0
1725332630000|2024-09-03 03:03:50|4183.1|4177.1|4182.5|4176.5|4183.1|4177.1|4182.5|4176.5|0
1725332650000|2024-09-03 03:04:10|4183|4177|4182.6|4176.6|4183.5|4177.5|4182.6|4176.6|0
1725332660000|2024-09-03 03:04:20|4183|4177|4183|4177|4183|4177|4183|4177|0
1725332670000|2024-09-03 03:04:30|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|0
1725332680000|2024-09-03 03:04:40|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|0
1725332690000|2024-09-03 03:04:50|4183.1|4177.1|4181.5|4175.5|4183.1|4177.1|4181.5|4175.5|2
1725332720000|2024-09-03 03:05:20|4181|4175|4181.5|4175.5|4181.5|4175.5|4181|4175|0
1725332750000|2024-09-03 03:05:50|4180.6|4174.6|4180.5|4174.5|4180.6|4174.6|4180.5|4174.5|0
1725332760000|2024-09-03 03:06:00|4180|4174|4179.5|4173.5|4180|4174|4179.5|4173.5|0
1725332770000|2024-09-03 03:06:10|4179|4173|4178.5|4172.5|4179|4173|4178.5|4172.5|1
1725332780000|2024-09-03 03:06:20|||||||||1
1725332810000|2024-09-03 03:06:50|4178.1|4172.1|4177|4171|4178.1|4172.1|4177|4171|6
1725332820000|2024-09-03 03:07:00|4176.6|4170.6|4176.5|4170.5|4176.6|4170.6|4176.5|4170.5|4
1725332830000|2024-09-03 03:07:10|4177.1|4171.1|4176.5|4170.5|4177.1|4171.1|4176.5|4170.5|0
1725332850000|2024-09-03 03:07:30|4176.1|4170.1|4175.5|4169.5|4176.1|4170.1|4175.5|4169.5|0
1725332880000|2024-09-03 03:08:00|4174.5|4168.5|4174|4168|4174.5|4168.5|4174|4168|0
1725332890000|2024-09-03 03:08:10|4173.6|4167.6|4173.5|4167.5|4173.6|4167.6|4173.5|4167.5|1
1725332900000|2024-09-03 03:08:20|4173.1|4167.1|4173|4167|4173.1|4167.1|4173|4167|0
1725332910000|2024-09-03 03:08:30|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4
1725332920000|2024-09-03 03:08:40|||||||||3
1725332950000|2024-09-03 03:09:10|||||||||1
1725332970000|2024-09-03 03:09:30|4173|4167|4173|4167|4173|4167|4173|4167|0
1725332990000|2024-09-03 03:09:50|4172|4166|4172.5|4166.5|4172.5|4166.5|4172|4166|3
1725333060000|2024-09-03 03:11:00|4172.1|4166.1|4172.5|4166.5|4172.5|4166.5|4172|4166|0
1725333080000|2024-09-03 03:11:20|4172.1|4166.1|4172|4166|4172.1|4166.1|4172|4166|0
1725333090000|2024-09-03 03:11:30|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|0
1725333100000|2024-09-03 03:11:40|4172|4166|4172.5|4166.5|4172.5|4166.5|4172|4166|1
1725333110000|2024-09-03 03:11:50|4172.1|4166.1|4172.5|4166.5|4172.5|4166.5|4172|4166|1
1725333120000|2024-09-03 03:12:00|4172.4|4166.4|4171|4165|4172.4|4166.4|4171|4165|5
1725333130000|2024-09-03 03:12:10|4170|4164|4170|4164|4170|4164|4170|4164|5
1725333150000|2024-09-03 03:12:30|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|2
1725333160000|2024-09-03 03:12:40|||||||||1
1725333180000|2024-09-03 03:13:00|4169|4163|4169|4163|4169|4163|4169|4163|1
1725333190000|2024-09-03 03:13:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|3
1725333200000|2024-09-03 03:13:20|4170|4164|4170|4164|4170|4164|4170|4164|0
1725333210000|2024-09-03 03:13:30|4169.5|4163.5|4169.5|4163.5|4170|4164|4169.5|4163.5|0
1725333220000|2024-09-03 03:13:40|4169.6|4163.6|4170|4164|4170|4164|4169.6|4163.6|0
1725333230000|2024-09-03 03:13:50|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|1
1725333250000|2024-09-03 03:14:10|4169|4163|4169.5|4163.5|4169.5|4163.5|4169|4163|1
1725333260000|2024-09-03 03:14:20|4170|4164|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|0
1725333280000|2024-09-03 03:14:40|4171|4165|4171|4165|4171|4165|4170.5|4164.5|0
1725333290000|2024-09-03 03:14:50|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4169.5|4163.5|2
1725333300000|2024-09-03 03:15:00|4169.1|4163.1|4169.5|4163.5|4169.5|4163.5|4169.1|4163.1|0
1725333310000|2024-09-03 03:15:10|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1725333330000|2024-09-03 03:15:30|4171|4165|4171|4165|4171|4165|4170.5|4164.5|0
1725333340000|2024-09-03 03:15:40|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1725333350000|2024-09-03 03:15:50|4170.6|4164.6|4170.5|4164.5|4170.6|4164.6|4170.5|4164.5|0
1725333360000|2024-09-03 03:16:00|4170.1|4164.1|4171|4165|4171|4165|4170.1|4164.1|1
1725333370000|2024-09-03 03:16:10|4170.6|4164.6|4170.5|4164.5|4170.6|4164.6|4170.5|4164.5|0
1725333420000|2024-09-03 03:17:00|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1725333430000|2024-09-03 03:17:10|4170.4|4164.4|4170.5|4164.5|4172|4166|4170.4|4164.4|4
1725333440000|2024-09-03 03:17:20|4170.6|4164.6|4171.5|4165.5|4171.5|4165.5|4170.6|4164.6|0
1725333460000|2024-09-03 03:17:40|4171|4165|4171.6|4165.6|4171.6|4165.6|4171|4165|0
1725333470000|2024-09-03 03:17:50|4172|4166|4171.5|4165.5|4172|4166|4171.5|4165.5|0
1725333480000|2024-09-03 03:18:00|4172|4166|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|1
1725333490000|2024-09-03 03:18:10|4173|4167|4173.5|4167.5|4173.9|4167.9|4173|4167|4
1725333500000|2024-09-03 03:18:20|4174|4168|4174|4168|4175|4169|4173.5|4167.5|2
1725333510000|2024-09-03 03:18:30|4173.6|4167.6|4173.5|4167.5|4174.5|4168.5|4173.5|4167.5|0
1725333520000|2024-09-03 03:18:40|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174|4168|0
1725333540000|2024-09-03 03:19:00|4175|4169|4175|4169|4175|4169|4174.5|4168.5|0
1725333550000|2024-09-03 03:19:10|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|1
1725333570000|2024-09-03 03:19:30|4176|4170|4176|4170|4176.5|4170.5|4176|4170|0
1725333580000|2024-09-03 03:19:40|4175.5|4169.5|4176.5|4170.5|4176.5|4170.5|4175.5|4169.5|0
1725333590000|2024-09-03 03:19:50|4176.1|4170.1|4176.5|4170.5|4176.5|4170.5|4175.5|4169.5|2
1725333620000|2024-09-03 03:20:20|4176.6|4170.6|4176.5|4170.5|4176.6|4170.6|4176.5|4170.5|2
1725333630000|2024-09-03 03:20:30|||||||||5
1725333650000|2024-09-03 03:20:50|4177|4171|4178.5|4172.5|4178.6|4172.6|4177|4171|4
1725333660000|2024-09-03 03:21:00|4179|4173|4178.5|4172.5|4179|4173|4178.5|4172.5|1
1725333670000|2024-09-03 03:21:10|4178|4172|4178.5|4172.5|4178.5|4172.5|4178|4172|0
1725333680000|2024-09-03 03:21:20|||||||||2
1725333690000|2024-09-03 03:21:30|4178.1|4172.1|4178.5|4172.5|4178.5|4172.5|4178|4172|2
1725333700000|2024-09-03 03:21:40|4183.9|4177.9|4184|4178|4184|4178|4183.9|4177.9|4
1725333710000|2024-09-03 03:21:50|4183.6|4177.6|4183.5|4177.5|4183.6|4177.6|4183.5|4177.5|2
1725333720000|2024-09-03 03:22:00|4184|4178|4188.5|4182.5|4188.5|4182.5|4184|4178|53
1725333740000|2024-09-03 03:22:20|4189|4183|4188|4182|4189|4183|4188|4182|1
1725333750000|2024-09-03 03:22:30|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188|4182|1
1725333760000|2024-09-03 03:22:40|4189|4183|4189|4183|4189|4183|4188.5|4182.5|2
1725333770000|2024-09-03 03:22:50|4189.1|4183.1|4189.5|4183.5|4190|4184|4189|4183|2
1725333780000|2024-09-03 03:23:00|4189.1|4183.1|4183.5|4177.5|4190|4184|4183.5|4177.5|22
1725333790000|2024-09-03 03:23:10|4184.6|4178.6|4185.5|4179.5|4186|4180|4184.6|4178.6|6
1725333800000|2024-09-03 03:23:20|4186|4180|4186.5|4180.5|4187|4181|4186|4180|2
1725333810000|2024-09-03 03:23:30|4187.5|4181.5|4187.5|4181.5|4188|4182|4186.5|4180.5|3
1725333820000|2024-09-03 03:23:40|4188|4182|4187.5|4181.5|4188|4182|4187.5|4181.5|0
1725333830000|2024-09-03 03:23:50|4187|4181|4187|4181|4187.5|4181.5|4187|4181|0
1725333840000|2024-09-03 03:24:00|4187.5|4181.5|4189.5|4183.5|4189.5|4183.5|4187|4181|3
1725333860000|2024-09-03 03:24:20|4190|4184|4190|4184|4190|4184|4190|4184|0
1725333870000|2024-09-03 03:24:30|4190.1|4184.1|4190.5|4184.5|4191|4185|4190.1|4184.1|3
1725333880000|2024-09-03 03:24:40|4191|4185|4191.5|4185.5|4191.5|4185.5|4190.5|4184.5|2
1725333890000|2024-09-03 03:24:50|4192|4186|4191.5|4185.5|4192.6|4186.6|4190.5|4184.5|6
1725333900000|2024-09-03 03:25:00|4191.6|4185.6|4192.5|4186.5|4192.5|4186.5|4191.5|4185.5|3
1725333910000|2024-09-03 03:25:10|4193|4187|4192.5|4186.5|4193|4187|4191.5|4185.5|2
1725333920000|2024-09-03 03:25:20|4193|4187|4192.5|4186.5|4193|4187|4192.5|4186.5|2
1725333930000|2024-09-03 03:25:30|4192.1|4186.1|4190.5|4184.5|4192.1|4186.1|4190.5|4184.5|1
1725333940000|2024-09-03 03:25:40|4190.6|4184.6|4192.5|4186.5|4192.5|4186.5|4190.6|4184.6|2
1725333950000|2024-09-03 03:25:50|4193.5|4187.5|4192.5|4186.5|4193.5|4187.5|4192.5|4186.5|3
1725333960000|2024-09-03 03:26:00|4192.1|4186.1|4192|4186|4192.5|4186.5|4192|4186|2
1725333970000|2024-09-03 03:26:10|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192|4186|0
1725333980000|2024-09-03 03:26:20|4193|4187|4193|4187|4193.5|4187.5|4193|4187|1
1725333990000|2024-09-03 03:26:30|4193.5|4187.5|4193.5|4187.5|4194|4188|4193.5|4187.5|2
1725334000000|2024-09-03 03:26:40|4193.1|4187.1|4192.5|4186.5|4193.1|4187.1|4192.5|4186.5|0
1725334010000|2024-09-03 03:26:50|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.5|4186.5|0
1725334020000|2024-09-03 03:27:00|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|3
1725334030000|2024-09-03 03:27:10|4193.6|4187.6|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|0
1725334040000|2024-09-03 03:27:20|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|7
1725334050000|2024-09-03 03:27:30|4195|4189|4192.5|4186.5|4195|4189|4192.5|4186.5|6
1725334060000|2024-09-03 03:27:40|4192.1|4186.1|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|2
1725334070000|2024-09-03 03:27:50|4191|4185|4191|4185|4192.5|4186.5|4191|4185|1
1725334080000|2024-09-03 03:28:00|4189.5|4183.5|4189.5|4183.5|4190.5|4184.5|4189.5|4183.5|0
1725334090000|2024-09-03 03:28:10|4190|4184|4191|4185|4191.5|4185.5|4190|4184|0
1725334100000|2024-09-03 03:28:20|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1725334110000|2024-09-03 03:28:30|4191|4185|4191|4185|4191.5|4185.5|4191|4185|0
1725334120000|2024-09-03 03:28:40|4191.1|4185.1|4191.5|4185.5|4191.5|4185.5|4191|4185|0
1725334130000|2024-09-03 03:28:50|4191.1|4185.1|4189.5|4183.5|4191.1|4185.1|4189.5|4183.5|0
1725334140000|2024-09-03 03:29:00|4190.5|4184.5|4191.5|4185.5|4191.5|4185.5|4190.5|4184.5|1
1725334150000|2024-09-03 03:29:10|4191.1|4185.1|4191.1|4185.1|4191.5|4185.5|4191|4185|0
1725334160000|2024-09-03 03:29:20|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191|4185|0
1725334170000|2024-09-03 03:29:30|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|2
1725334180000|2024-09-03 03:29:40|4193|4187|4193.5|4187.5|4194|4188|4192.5|4186.5|10
1725334190000|2024-09-03 03:29:50|4194|4188|4193.5|4187.5|4194|4188|4193.5|4187.5|0
1725334200000|2024-09-03 03:30:00|4193.1|4187.1|4192.4|4186.4|4193.1|4187.1|4191.5|4185.5|1
1725334210000|2024-09-03 03:30:10|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|0
1725334220000|2024-09-03 03:30:20|4191.6|4185.6|4191.5|4185.5|4191.6|4185.6|4191.5|4185.5|0
1725334230000|2024-09-03 03:30:30|4192|4186|4190|4184|4192|4186|4190|4184|1
1725334240000|2024-09-03 03:30:40|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|1
1725334250000|2024-09-03 03:30:50|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|18
1725334260000|2024-09-03 03:31:00|4189.5|4183.5|4185|4179|4189.5|4183.5|4184.1|4178.1|19
1725334270000|2024-09-03 03:31:10|4184.1|4178.1|4185|4179|4185|4179|4184.1|4178.1|1
1725334280000|2024-09-03 03:31:20|4185.5|4179.5|4180.5|4174.5|4185.5|4179.5|4180.5|4174.5|6
1725334290000|2024-09-03 03:31:30|4178.2|4172.2|4179.5|4173.5|4179.5|4173.5|4178.2|4172.2|50
1725334310000|2024-09-03 03:31:50|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4
1725334320000|2024-09-03 03:32:00|4180|4174|4180.5|4174.5|4180.5|4174.5|4180|4174|3
1725334330000|2024-09-03 03:32:10|4181|4175|4182|4176|4182|4176|4180.5|4174.5|5
1725334340000|2024-09-03 03:32:20|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|1
1725334350000|2024-09-03 03:32:30|4182.9|4176.9|4182|4176|4182.9|4176.9|4181.6|4175.6|1
1725334360000|2024-09-03 03:32:40|4182.1|4176.1|4182.5|4176.5|4182.5|4176.5|4182.1|4176.1|1
1725334380000|2024-09-03 03:33:00|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1725334390000|2024-09-03 03:33:10|4182|4176|4182|4176|4182|4176|4182|4176|0
1725334400000|2024-09-03 03:33:20|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|1
1725334420000|2024-09-03 03:33:40|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181|4175|0
1725334500000|2024-09-03 03:35:00|4181.6|4175.6|4183|4177|4183|4177|4181.6|4175.6|10
1725334510000|2024-09-03 03:35:10|4183.9|4177.9|4184|4178|4184|4178|4183.5|4177.5|4
1725334530000|2024-09-03 03:35:30|4184.1|4178.1|4187|4181|4187|4181|4184.1|4178.1|11
1725334540000|2024-09-03 03:35:40|4187.5|4181.5|4188.5|4182.5|4189|4183|4187.5|4181.5|23
1725334550000|2024-09-03 03:35:50|4189|4183|4189|4183|4189|4183|4189|4183|0
1725334560000|2024-09-03 03:36:00|4188.9|4182.9|4187.5|4181.5|4188.9|4182.9|4187.5|4181.5|20
1725334570000|2024-09-03 03:36:10|4187.6|4181.6|4190|4184|4190|4184|4187.6|4181.6|11
1725334580000|2024-09-03 03:36:20|4190.5|4184.5|4191.5|4185.5|4191.5|4185.5|4190.5|4184.5|21
1725334590000|2024-09-03 03:36:30|4192.5|4186.5|4193.5|4187.5|4193.5|4187.5|4192.5|4186.5|30
1725334600000|2024-09-03 03:36:40|4193.6|4187.6|4194.5|4188.5|4194.5|4188.5|4193.6|4187.6|10
1725334610000|2024-09-03 03:36:50|4195.9|4189.9|4196|4190|4196|4190|4195.6|4189.6|11
1725334620000|2024-09-03 03:37:00|4196.1|4190.1|4196.5|4190.5|4197|4191|4196.1|4190.1|22
1725334630000|2024-09-03 03:37:10|4196|4190|4195.5|4189.5|4196|4190|4195.5|4189.5|7
1725334660000|2024-09-03 03:37:40|4195.6|4189.6|4197|4191|4197|4191|4195.6|4189.6|4
1725334670000|2024-09-03 03:37:50|4197.1|4191.1|4199|4193|4199|4193|4197.1|4191.1|14
1725334680000|2024-09-03 03:38:00|4198|4192|4197.5|4191.5|4198|4192|4197.5|4191.5|7
1725334690000|2024-09-03 03:38:10|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|2
1725334720000|2024-09-03 03:38:40|4196|4190|4194.5|4188.5|4196|4190|4194.5|4188.5|2
1725334730000|2024-09-03 03:38:50|4194.6|4188.6|4195.5|4189.5|4195.5|4189.5|4194.6|4188.6|0
1725334750000|2024-09-03 03:39:10|4195|4189|4194.5|4188.5|4195|4189|4194.5|4188.5|0
1725334770000|2024-09-03 03:39:30|4193.5|4187.5|4193|4187|4193.5|4187.5|4193|4187|1
1725334780000|2024-09-03 03:39:40|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1725334800000|2024-09-03 03:40:00|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|1
1725334850000|2024-09-03 03:40:50|||||||||1
1725334860000|2024-09-03 03:41:00|4192|4186|4193.5|4187.5|4193.5|4187.5|4191.5|4185.5|4
1725334880000|2024-09-03 03:41:20|4192.5|4186.5|4193|4187|4193.5|4187.5|4192.5|4186.5|0
1725334890000|2024-09-03 03:41:30|4192.5|4186.5|4192.5|4186.5|4193|4187|4192.5|4186.5|0
1725334900000|2024-09-03 03:41:40|4193|4187|4192.5|4186.5|4193|4187|4192.5|4186.5|0
1725334940000|2024-09-03 03:42:20|4192.1|4186.1|4191.5|4185.5|4192.1|4186.1|4191.5|4185.5|1
1725334960000|2024-09-03 03:42:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|1
1725335000000|2024-09-03 03:43:20|4190.1|4184.1|4190|4184|4190.1|4184.1|4190|4184|1
1725335020000|2024-09-03 03:43:40|4190.1|4184.1|4190.6|4184.6|4190.6|4184.6|4190.1|4184.1|1
1725335040000|2024-09-03 03:44:00|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|1
1725335080000|2024-09-03 03:44:40|4191.6|4185.6|4192|4186|4192|4186|4191.6|4185.6|0
1725335100000|2024-09-03 03:45:00|4193|4187|4192.5|4186.5|4193|4187|4192.5|4186.5|2
1725335110000|2024-09-03 03:45:10|4192|4186|4191.5|4185.5|4192|4186|4191.5|4185.5|0
1725335120000|2024-09-03 03:45:20|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|0
1725335130000|2024-09-03 03:45:30|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1725335140000|2024-09-03 03:45:40|4192|4186|4191.5|4185.5|4192|4186|4191.5|4185.5|0
1725335150000|2024-09-03 03:45:50|4191.6|4185.6|4191.5|4185.5|4192.1|4186.1|4191.5|4185.5|0
1725335160000|2024-09-03 03:46:00|4192.1|4186.1|4192.5|4186.5|4192.5|4186.5|4192.1|4186.1|0
1725335200000|2024-09-03 03:46:40|4192.6|4186.6|4192.5|4186.5|4192.6|4186.6|4192.5|4186.5|0
1725335220000|2024-09-03 03:47:00|4193|4187|4193|4187|4193|4187|4193|4187|0
1725335240000|2024-09-03 03:47:20|4192.6|4186.6|4192.5|4186.5|4192.6|4186.6|4192.5|4186.5|1
1725335260000|2024-09-03 03:47:40|4192.1|4186.1|4191.5|4185.5|4192.1|4186.1|4191.1|4185.1|1
1725335280000|2024-09-03 03:48:00|4192.1|4186.1|4192.5|4186.5|4192.5|4186.5|4192.1|4186.1|0
1725335370000|2024-09-03 03:49:30|4192.6|4186.6|4194.5|4188.5|4194.5|4188.5|4192.6|4186.6|7
1725335380000|2024-09-03 03:49:40|4195.5|4189.5|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|0
1725335390000|2024-09-03 03:49:50|4195.1|4189.1|4195.5|4189.5|4195.5|4189.5|4195.1|4189.1|0
1725335400000|2024-09-03 03:50:00|4194.1|4188.1|4187.5|4181.5|4194.1|4188.1|4186|4180|6
1725335410000|2024-09-03 03:50:10|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1725335440000|2024-09-03 03:50:40|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187|4181|1
1725335460000|2024-09-03 03:51:00|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1725335470000|2024-09-03 03:51:10|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1725335480000|2024-09-03 03:51:20|4187|4181|4187|4181|4187.5|4181.5|4187|4181|0
1725335490000|2024-09-03 03:51:30|||||||||1
1725335510000|2024-09-03 03:51:50|||||||||1
1725335520000|2024-09-03 03:52:00|||||||||1
1725335530000|2024-09-03 03:52:10|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|1
1725335540000|2024-09-03 03:52:20|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1725335600000|2024-09-03 03:53:20|||||||||1
1725335660000|2024-09-03 03:54:20|4185|4179|4184.5|4178.5|4185|4179|4184.5|4178.5|1
1725335670000|2024-09-03 03:54:30|4185|4179|4185|4179|4185|4179|4185|4179|0
1725335680000|2024-09-03 03:54:40|4185.5|4179.5|4186|4180|4186|4180|4185.5|4179.5|3
1725335700000|2024-09-03 03:55:00|4185.6|4179.6|4185|4179|4185.6|4179.6|4184.5|4178.5|1
1725335720000|2024-09-03 03:55:20|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|1
1725335740000|2024-09-03 03:55:40|4183|4177|4183|4177|4183|4177|4183|4177|1
1725335750000|2024-09-03 03:55:50|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|1
1725335770000|2024-09-03 03:56:10|4183|4177|4184.5|4178.5|4185|4179|4183|4177|1
1725335800000|2024-09-03 03:56:40|4185.5|4179.5|4184.5|4178.5|4185.5|4179.5|4184.5|4178.5|0
1725335810000|2024-09-03 03:56:50|4184.1|4178.1|4184|4178|4184.1|4178.1|4184|4178|0
1725335820000|2024-09-03 03:57:00|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1725335840000|2024-09-03 03:57:20|4183|4177|4183|4177|4183|4177|4183|4177|3
1725335870000|2024-09-03 03:57:50|4182.6|4176.6|4183|4177|4183|4177|4182.5|4176.5|2
1725335890000|2024-09-03 03:58:10|4182.5|4176.5|4181.6|4175.6|4182.5|4176.5|4181.6|4175.6|1
1725335900000|2024-09-03 03:58:20|4181.5|4175.5|4181|4175|4181.5|4175.5|4180.5|4174.5|0
1725335920000|2024-09-03 03:58:40|4181.1|4175.1|4182.5|4176.5|4182.5|4176.5|4181.1|4175.1|1
1725335960000|2024-09-03 03:59:20|4182|4176|4181.1|4175.1|4182|4176|4181.1|4175.1|0
1725335970000|2024-09-03 03:59:30|4181|4175|4179.5|4173.5|4181|4175|4179.5|4173.5|84
1725335990000|2024-09-03 03:59:50|4178.6|4172.6|4180|4174|4180|4174|4178.5|4172.5|0
1725336000000|2024-09-03 04:00:00|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|1
1725336030000|2024-09-03 04:00:30|4180|4174|4180|4174|4180|4174|4180|4174|1
1725336040000|2024-09-03 04:00:40|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.5|4173.5|1
1725336060000|2024-09-03 04:01:00|4179.5|4173.5|4181|4175|4181|4175|4179.5|4173.5|3
1725336070000|2024-09-03 04:01:10|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|0
1725336080000|2024-09-03 04:01:20|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|1
1725336090000|2024-09-03 04:01:30|4181|4175|4181|4175|4181|4175|4181|4175|0
1725336120000|2024-09-03 04:02:00|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|1
1725336150000|2024-09-03 04:02:30|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181.1|4175.1|1
1725336180000|2024-09-03 04:03:00|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|1
1725336250000|2024-09-03 04:04:10|4181|4175|4179.5|4173.5|4181|4175|4179.5|4173.5|1
1725336320000|2024-09-03 04:05:20|4179.1|4173.1|4178.5|4172.5|4179.1|4173.1|4178.5|4172.5|0
1725336350000|2024-09-03 04:05:50|4178.6|4172.6|4179|4173|4179|4173|4178.6|4172.6|0
1725336360000|2024-09-03 04:06:00|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|1
1725336370000|2024-09-03 04:06:10|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181.1|4175.1|1
1725336380000|2024-09-03 04:06:20|4182|4176|4182.5|4176.5|4182.5|4176.5|4181.5|4175.5|1
1725336410000|2024-09-03 04:06:50|4182|4176|4182|4176|4182|4176|4182|4176|0
1725336420000|2024-09-03 04:07:00|4181.5|4175.5|4181.5|4175.5|4181.6|4175.6|4181.5|4175.5|0
1725336440000|2024-09-03 04:07:20|4181|4175|4181|4175|4181|4175|4181|4175|0
1725336470000|2024-09-03 04:07:50|4181.6|4175.6|4181.5|4175.5|4181.6|4175.6|4181.5|4175.5|2
1725336500000|2024-09-03 04:08:20|4181|4175|4179.5|4173.5|4181|4175|4179.5|4173.5|2
1725336530000|2024-09-03 04:08:50|4180|4174|4180.5|4174.5|4180.5|4174.5|4180|4174|2
1725336560000|2024-09-03 04:09:20|4181|4175|4181|4175|4181|4175|4181|4175|0
1725336570000|2024-09-03 04:09:30|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|1
1725336590000|2024-09-03 04:09:50|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|0
1725336640000|2024-09-03 04:10:40|||||||||1
1725336650000|2024-09-03 04:10:50|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1725336710000|2024-09-03 04:11:50|4179|4173|4178.5|4172.5|4179|4173|4178.5|4172.5|0
1725336740000|2024-09-03 04:12:20|4178.4|4172.4|4175.5|4169.5|4178.4|4172.4|4175.5|4169.5|3
1725336750000|2024-09-03 04:12:30|4175.1|4169.1|4175.5|4169.5|4176|4170|4175.1|4169.1|2
1725336760000|2024-09-03 04:12:40|4175.4|4169.4|4175.5|4169.5|4175.5|4169.5|4175.4|4169.4|5
1725336810000|2024-09-03 04:13:30|4175.1|4169.1|4175.5|4169.5|4175.5|4169.5|4175.1|4169.1|1
1725336820000|2024-09-03 04:13:40|4174.6|4168.6|4174.5|4168.5|4174.6|4168.6|4174.5|4168.5|2
1725336840000|2024-09-03 04:14:00|||||||||1
1725336860000|2024-09-03 04:14:20|||||||||2
1725336920000|2024-09-03 04:15:20|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|6
1725337020000|2024-09-03 04:17:00|4173.5|4167.5|4174|4168|4174|4168|4173.5|4167.5|0
1725337040000|2024-09-03 04:17:20|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|3
1725337050000|2024-09-03 04:17:30|4175|4169|4175.5|4169.5|4175.5|4169.5|4175|4169|0
1725337060000|2024-09-03 04:17:40|||||||||1
1725337070000|2024-09-03 04:17:50|4174.1|4168.1|4174|4168|4174.1|4168.1|4174|4168|1
1725337080000|2024-09-03 04:18:00|4175.1|4169.1|4175|4169|4175.1|4169.1|4175|4169|1
1725337090000|2024-09-03 04:18:10|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1725337100000|2024-09-03 04:18:20|4175|4169|4175.1|4169.1|4175.1|4169.1|4175|4169|0
1725337120000|2024-09-03 04:18:40|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1725337150000|2024-09-03 04:19:10|4175.6|4169.6|4176|4170|4176|4170|4175.6|4169.6|0
1725337180000|2024-09-03 04:19:40|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|2
1725337190000|2024-09-03 04:19:50|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|1
1725337200000|2024-09-03 04:20:00|4177.5|4171.5|4177|4171|4177.5|4171.5|4177|4171|0
1725337210000|2024-09-03 04:20:10|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1725337240000|2024-09-03 04:20:40|4178|4172|4178.5|4172.5|4178.5|4172.5|4178|4172|1
1725337310000|2024-09-03 04:21:50|4179|4173|4179|4173|4179|4173|4179|4173|0
1725337320000|2024-09-03 04:22:00|4178|4172|4178|4172|4178|4172|4177.5|4171.5|7
1725337330000|2024-09-03 04:22:10|4177|4171|4177|4171|4177|4171|4177|4171|2
1725337340000|2024-09-03 04:22:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|1
1725337360000|2024-09-03 04:22:40|4176|4170|4176|4170|4176|4170|4176|4170|0
1725337390000|2024-09-03 04:23:10|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|1
1725337410000|2024-09-03 04:23:30|4177.1|4171.1|4177.5|4171.5|4177.5|4171.5|4177.1|4171.1|0
1725337510000|2024-09-03 04:25:10|4177.6|4171.6|4178.5|4172.5|4179.5|4173.5|4177.6|4171.6|4
1725337550000|2024-09-03 04:25:50|4178.1|4172.1|4179|4173|4179|4173|4178.1|4172.1|1
1725337560000|2024-09-03 04:26:00|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|1
1725337600000|2024-09-03 04:26:40|4177.5|4171.5|4179|4173|4179|4173|4177.5|4171.5|1
1725337610000|2024-09-03 04:26:50|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1725337650000|2024-09-03 04:27:30|4178.1|4172.1|4178|4172|4178.1|4172.1|4178|4172|1
1725337660000|2024-09-03 04:27:40|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|2
1725337670000|2024-09-03 04:27:50|4177.6|4171.6|4178.1|4172.1|4178.5|4172.5|4177.6|4171.6|0
1725337680000|2024-09-03 04:28:00|4178|4172|4177.5|4171.5|4178|4172|4177.5|4171.5|1
1725337770000|2024-09-03 04:29:30|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|2
1725337780000|2024-09-03 04:29:40|4176.1|4170.1|4176.5|4170.5|4176.5|4170.5|4176.1|4170.1|3
1725337790000|2024-09-03 04:29:50|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|3
1725337810000|2024-09-03 04:30:10|4176|4170|4176.5|4170.5|4176.5|4170.5|4176|4170|0
1725337820000|2024-09-03 04:30:20|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|1
1725337850000|2024-09-03 04:30:50|4176|4170|4176|4170|4176|4170|4176|4170|0
1725337860000|2024-09-03 04:31:00|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|2
1725337890000|2024-09-03 04:31:30|4174.6|4168.6|4174.5|4168.5|4174.6|4168.6|4174.5|4168.5|0
1725337920000|2024-09-03 04:32:00|4174|4168|4174|4168|4174|4168|4174|4168|0
1725337960000|2024-09-03 04:32:40|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.1|4167.1|3
1725338020000|2024-09-03 04:33:40|4174|4168|4174|4168|4174|4168|4174|4168|0
1725338030000|2024-09-03 04:33:50|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|0
1725338080000|2024-09-03 04:34:40|4174|4168|4173.5|4167.5|4174|4168|4173.5|4167.5|1
1725338090000|2024-09-03 04:34:50|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|1
1725338150000|2024-09-03 04:35:50|4174|4168|4174.5|4168.5|4174.5|4168.5|4174|4168|0
1725338190000|2024-09-03 04:36:30|4175|4169|4175|4169|4175|4169|4175|4169|0
1725338200000|2024-09-03 04:36:40|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|2
1725338240000|2024-09-03 04:37:20|4174.1|4168.1|4174|4168|4174.1|4168.1|4174|4168|0
1725338260000|2024-09-03 04:37:40|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|1
1725338300000|2024-09-03 04:38:20|4173.1|4167.1|4173|4167|4173.1|4167.1|4173|4167|0
1725338320000|2024-09-03 04:38:40|4172.5|4166.5|4172|4166|4172.5|4166.5|4172|4166|3
1725338330000|2024-09-03 04:38:50|||||||||1
1725338360000|2024-09-03 04:39:20|||||||||1
1725338390000|2024-09-03 04:39:50|4170.6|4164.6|4170.5|4164.5|4170.6|4164.6|4170|4164|4
1725338430000|2024-09-03 04:40:30|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|1
1725338460000|2024-09-03 04:41:00|4171|4165|4171|4165|4171|4165|4171|4165|0
1725338470000|2024-09-03 04:41:10|4171.5|4165.5|4170|4164|4171.5|4165.5|4170|4164|3
1725338490000|2024-09-03 04:41:30|4170.5|4164.5|4170.5|4164.5|4171.4|4165.4|4170.5|4164.5|1
1725338520000|2024-09-03 04:42:00|4170|4164|4170|4164|4170|4164|4170|4164|0
1725338530000|2024-09-03 04:42:10|4169|4163|4169|4163|4169|4163|4169|4163|6
1725338540000|2024-09-03 04:42:20|4169.6|4163.6|4170|4164|4170|4164|4169.6|4163.6|0
1725338550000|2024-09-03 04:42:30|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1725338630000|2024-09-03 04:43:50|4171|4165|4171|4165|4171|4165|4171|4165|7
1725338680000|2024-09-03 04:44:40|4170.9|4164.9|4170|4164|4170.9|4164.9|4170|4164|3
1725338690000|2024-09-03 04:44:50|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|5
1725338700000|2024-09-03 04:45:00|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1725338760000|2024-09-03 04:46:00|4171|4165|4171|4165|4171|4165|4171|4165|2
1725338780000|2024-09-03 04:46:20|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|2
1725338800000|2024-09-03 04:46:40|4170|4164|4170|4164|4170|4164|4170|4164|0
1725338810000|2024-09-03 04:46:50|4169|4163|4169|4163|4169|4163|4169|4163|2
1725338860000|2024-09-03 04:47:40|||||||||1
1725338880000|2024-09-03 04:48:00|4169.6|4163.6|4170|4164|4170|4164|4169.6|4163.6|2
1725338910000|2024-09-03 04:48:30|4169|4163|4169.1|4163.1|4169.5|4163.5|4169|4163|3
1725338920000|2024-09-03 04:48:40|4169|4163|4169|4163|4169|4163|4169|4163|0
1725338990000|2024-09-03 04:49:50|4168.5|4162.5|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|3
1725339100000|2024-09-03 04:51:40|4170|4164|4169.5|4163.5|4170|4164|4169.5|4163.5|1
1725339360000|2024-09-03 04:56:00|4168.6|4162.6|4168.5|4162.5|4168.6|4162.6|4168.5|4162.5|1
1725339380000|2024-09-03 04:56:20|4169|4163|4169|4163|4169|4163|4169|4163|0
1725339410000|2024-09-03 04:56:50|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1725339520000|2024-09-03 04:58:40|4168|4162|4168|4162|4168|4162|4168|4162|0
1725339590000|2024-09-03 04:59:50|||||||||5
1725339620000|2024-09-03 05:00:20|||||||||3
1725339640000|2024-09-03 05:00:40|4166|4160|4166|4160|4166|4160|4166|4160|10
1725339690000|2024-09-03 05:01:30|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|5
1725339710000|2024-09-03 05:01:50|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|0
1725339720000|2024-09-03 05:02:00|4167|4161|4167.5|4161.5|4167.5|4161.5|4167|4161|0
1725339750000|2024-09-03 05:02:30|4167|4161|4168|4162|4168|4162|4167|4161|11
1725339760000|2024-09-03 05:02:40|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|1
1725339770000|2024-09-03 05:02:50|4168.1|4162.1|4167.5|4161.5|4168.1|4162.1|4167.5|4161.5|3
1725339780000|2024-09-03 05:03:00|4167|4161|4167|4161|4167|4161|4167|4161|0
1725339810000|2024-09-03 05:03:30|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|3
1725339820000|2024-09-03 05:03:40|||||||||1
1725339860000|2024-09-03 05:04:20|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.5|4160.5|0
1725339880000|2024-09-03 05:04:40|4167|4161|4166.5|4160.5|4167|4161|4166.5|4160.5|1
1725339920000|2024-09-03 05:05:20|4167|4161|4167|4161|4167|4161|4167|4161|4
1725339970000|2024-09-03 05:06:10|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|1
1725339980000|2024-09-03 05:06:20|4166.1|4160.1|4166|4160|4166.1|4160.1|4166|4160|0
1725339990000|2024-09-03 05:06:30|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|1
1725340000000|2024-09-03 05:06:40|4166.4|4160.4|4164.5|4158.5|4166.4|4160.4|4164.5|4158.5|16
1725340020000|2024-09-03 05:07:00|4165|4159|4165|4159|4165|4159|4165|4159|1
1725340030000|2024-09-03 05:07:10|4164|4158|4164|4158|4164|4158|4164|4158|3
1725340040000|2024-09-03 05:07:20|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|2
1725340070000|2024-09-03 05:07:50|4164.1|4158.1|4164|4158|4164.1|4158.1|4164|4158|2
1725340100000|2024-09-03 05:08:20|4165.5|4159.5|4165.5|4159.5|4165.6|4159.6|4165.5|4159.5|9
1725340120000|2024-09-03 05:08:40|4165.1|4159.1|4164|4158|4165.1|4159.1|4164|4158|2
1725340130000|2024-09-03 05:08:50|||||||||2
1725340140000|2024-09-03 05:09:00|||||||||2
1725340190000|2024-09-03 05:09:50|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4
1725340200000|2024-09-03 05:10:00|4163|4157|4163|4157|4163|4157|4163|4157|6
1725340210000|2024-09-03 05:10:10|4163.1|4157.1|4163.5|4157.5|4163.5|4157.5|4163.1|4157.1|1
1725340220000|2024-09-03 05:10:20|4163.1|4157.1|4163|4157|4163.1|4157.1|4163|4157|10
1725340260000|2024-09-03 05:11:00|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|3
1725340280000|2024-09-03 05:11:20|4164.5|4158.5|4165.5|4159.5|4165.5|4159.5|4164.5|4158.5|10
1725340330000|2024-09-03 05:12:10|4166|4160|4166|4160|4166|4160|4166|4160|0
1725340360000|2024-09-03 05:12:40|4165.9|4159.9|4164|4158|4165.9|4159.9|4164|4158|10
1725340380000|2024-09-03 05:13:00|4163|4157|4163|4157|4163|4157|4163|4157|3
1725340390000|2024-09-03 05:13:10|4164|4158|4163.6|4157.6|4164|4158|4163.6|4157.6|4
1725340400000|2024-09-03 05:13:20|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|0
1725340420000|2024-09-03 05:13:40|4163|4157|4163|4157|4163|4157|4163|4157|1
1725340440000|2024-09-03 05:14:00|||||||||1
1725340490000|2024-09-03 05:14:50|||||||||4
1725340520000|2024-09-03 05:15:20|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1725340550000|2024-09-03 05:15:50|4163|4157|4163|4157|4163|4157|4163|4157|0
1725340690000|2024-09-03 05:18:10|4163.6|4157.6|4164|4158|4164|4158|4163.6|4157.6|5
1725340720000|2024-09-03 05:18:40|4164.1|4158.1|4164|4158|4164.1|4158.1|4164|4158|3
1725340750000|2024-09-03 05:19:10|4163.9|4157.9|4162.6|4156.6|4163.9|4157.9|4162.6|4156.6|7
1725340770000|2024-09-03 05:19:30|4163|4157|4163|4157|4163|4157|4163|4157|0
1725340780000|2024-09-03 05:19:40|||||||||1
1725340790000|2024-09-03 05:19:50|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1725340840000|2024-09-03 05:20:40|||||||||1
1725340860000|2024-09-03 05:21:00|||||||||1
1725340890000|2024-09-03 05:21:30|||||||||5
1725340900000|2024-09-03 05:21:40|4162.1|4156.1|4162|4156|4162.1|4156.1|4162|4156|2
1725340910000|2024-09-03 05:21:50|4161|4155|4161|4155|4161|4155|4161|4155|20
1725340920000|2024-09-03 05:22:00|4159|4153|4159|4153|4159|4153|4159|4153|26
1725340950000|2024-09-03 05:22:30|4159.1|4153.1|4159.5|4153.5|4159.5|4153.5|4159.1|4153.1|5
1725340960000|2024-09-03 05:22:40|||||||||10
1725340970000|2024-09-03 05:22:50|4159.1|4153.1|4159|4153|4159.1|4153.1|4159|4153|0
1725341040000|2024-09-03 05:24:00|4158.9|4152.9|4158|4152|4158.9|4152.9|4158|4152|8
1725341050000|2024-09-03 05:24:10|||||||||1
1725341060000|2024-09-03 05:24:20|4158.1|4152.1|4159|4153|4159|4153|4158.1|4152.1|2
1725341070000|2024-09-03 05:24:30|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|2
1725341080000|2024-09-03 05:24:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|23
1725341100000|2024-09-03 05:25:00|4155|4149|4154|4148|4155|4149|4154|4148|9
1725341110000|2024-09-03 05:25:10|4152.5|4146.5|4153|4147|4153|4147|4152.5|4146.5|10
1725341120000|2024-09-03 05:25:20|4153.5|4147.5|4154.5|4148.5|4154.5|4148.5|4153|4147|6
1725341130000|2024-09-03 05:25:30|4154|4148|4154|4148|4154|4148|4154|4148|0
1725341160000|2024-09-03 05:26:00|4154.1|4148.1|4154.5|4148.5|4154.5|4148.5|4154.1|4148.1|1
1725341170000|2024-09-03 05:26:10|4155|4149|4155|4149|4155|4149|4155|4149|0
1725341210000|2024-09-03 05:26:50|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|13
1725341220000|2024-09-03 05:27:00|4154|4148|4154|4148|4154|4148|4154|4148|0
1725341230000|2024-09-03 05:27:10|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|1
1725341270000|2024-09-03 05:27:50|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|21
1725341280000|2024-09-03 05:28:00|||||||||7
1725341330000|2024-09-03 05:28:50|||||||||14
1725341340000|2024-09-03 05:29:00|4152.5|4146.5|4152|4146|4152.5|4146.5|4152|4146|2
1725341360000|2024-09-03 05:29:20|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|6
1725341370000|2024-09-03 05:29:30|4150.5|4144.5|4150.1|4144.1|4150.5|4144.5|4150.1|4144.1|10
1725341380000|2024-09-03 05:29:40|4149.6|4143.6|4150.5|4144.5|4150.5|4144.5|4149.6|4143.6|2
1725341390000|2024-09-03 05:29:50|||||||||1
1725341400000|2024-09-03 05:30:00|4151|4145|4160.5|4154.5|4160.5|4154.5|4151|4145|28
1725341410000|2024-09-03 05:30:10|4160.1|4154.1|4161.5|4155.5|4162|4156|4160.1|4154.1|14
1725341420000|2024-09-03 05:30:20|4161.6|4155.6|4165|4159|4165|4159|4161.6|4155.6|42
1725341430000|2024-09-03 05:30:30|4165.5|4159.5|4166.5|4160.5|4166.5|4160.5|4165|4159|1
1725341440000|2024-09-03 05:30:40|4167|4161|4165.5|4159.5|4167|4161|4165|4159|6
1725341450000|2024-09-03 05:30:50|4165.6|4159.6|4167.5|4161.5|4167.5|4161.5|4165.6|4159.6|1
1725341460000|2024-09-03 05:31:00|4167.6|4161.6|4169.5|4163.5|4169.5|4163.5|4167.6|4161.6|2
1725341470000|2024-09-03 05:31:10|4169|4163|4170.5|4164.5|4170.9|4164.9|4169|4163|5
1725341480000|2024-09-03 05:31:20|4170.9|4164.9|4169|4163|4172|4166|4169|4163|11
1725341490000|2024-09-03 05:31:30|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4167.6|4161.6|3
1725341500000|2024-09-03 05:31:40|4169.5|4163.5|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|2
1725341510000|2024-09-03 05:31:50|4171.4|4165.4|4169.5|4163.5|4171.5|4165.5|4169.5|4163.5|1
1725341520000|2024-09-03 05:32:00|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|1
1725341530000|2024-09-03 05:32:10|4169|4163|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|0
1725341540000|2024-09-03 05:32:20|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167|4161|3
1725341550000|2024-09-03 05:32:30|4167.1|4161.1|4167.5|4161.5|4167.5|4161.5|4167|4161|0
1725341560000|2024-09-03 05:32:40|4167.1|4161.1|4167.1|4161.1|4167.5|4161.5|4166.5|4160.5|1
1725341570000|2024-09-03 05:32:50|4167|4161|4167.5|4161.5|4168.9|4162.9|4166.5|4160.5|5
1725341580000|2024-09-03 05:33:00|4168.4|4162.4|4169.5|4163.5|4169.5|4163.5|4168.4|4162.4|1
1725341590000|2024-09-03 05:33:10|4170|4164|4171.5|4165.5|4171.5|4165.5|4169.5|4163.5|2
1725341600000|2024-09-03 05:33:20|4171|4165|4168.5|4162.5|4171.5|4165.5|4168.5|4162.5|0
1725341610000|2024-09-03 05:33:30|4169.5|4163.5|4171.5|4165.5|4171.5|4165.5|4169.5|4163.5|2
1725341620000|2024-09-03 05:33:40|4171|4165|4171.5|4165.5|4171.5|4165.5|4170.5|4164.5|0
1725341630000|2024-09-03 05:33:50|4171|4165|4171.5|4165.5|4171.5|4165.5|4171|4165|0
1725341640000|2024-09-03 05:34:00|4170.5|4164.5|4170.5|4164.5|4171.5|4165.5|4170.5|4164.5|1
1725341650000|2024-09-03 05:34:10|4171|4165|4173.9|4167.9|4173.9|4167.9|4171|4165|5
1725341660000|2024-09-03 05:34:20|4174|4168|4175.5|4169.5|4175.5|4169.5|4174|4168|2
1725341670000|2024-09-03 05:34:30|4174.6|4168.6|4175.5|4169.5|4175.5|4169.5|4174.5|4168.5|0
1725341680000|2024-09-03 05:34:40|4176|4170|4173.6|4167.6|4176|4170|4173.6|4167.6|3
1725341690000|2024-09-03 05:34:50|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|1
1725341700000|2024-09-03 05:35:00|4174|4168|4174|4168|4175.5|4169.5|4174|4168|2
1725341710000|2024-09-03 05:35:10|4174.5|4168.5|4174.6|4168.6|4174.6|4168.6|4174.5|4168.5|0
1725341720000|2024-09-03 05:35:20|4174.5|4168.5|4174.5|4168.5|4175|4169|4174.5|4168.5|6
1725341730000|2024-09-03 05:35:30|4175|4169|4172.5|4166.5|4175|4169|4171.5|4165.5|23
1725341740000|2024-09-03 05:35:40|4173|4167|4172.5|4166.5|4173.5|4167.5|4172.5|4166.5|4
1725341750000|2024-09-03 05:35:50|4171.6|4165.6|4172.5|4166.5|4172.5|4166.5|4171.6|4165.6|0
1725341760000|2024-09-03 05:36:00|4172.1|4166.1|4171.5|4165.5|4172.5|4166.5|4171.5|4165.5|3
1725341770000|2024-09-03 05:36:10|4172|4166|4171.6|4165.6|4172.5|4166.5|4170.5|4164.5|2
1725341780000|2024-09-03 05:36:20|4172|4166|4171.5|4165.5|4172.1|4166.1|4171.5|4165.5|3
1725341790000|2024-09-03 05:36:30|4171.6|4165.6|4172|4166|4172|4166|4171.5|4165.5|0
1725341800000|2024-09-03 05:36:40|4173.5|4167.5|4172.5|4166.5|4173.5|4167.5|4172|4166|6
1725341810000|2024-09-03 05:36:50|4173|4167|4172.6|4166.6|4173|4167|4172.5|4166.5|0
1725341820000|2024-09-03 05:37:00|4172.1|4166.1|4172.5|4166.5|4173|4167|4172.1|4166.1|0
1725341830000|2024-09-03 05:37:10|4173|4167|4172.5|4166.5|4173|4167|4172|4166|0
1725341840000|2024-09-03 05:37:20|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1725341850000|2024-09-03 05:37:30|4172.5|4166.5|4172.6|4166.6|4173|4167|4172.5|4166.5|0
1725341860000|2024-09-03 05:37:40|4173|4167|4172.6|4166.6|4173|4167|4172.6|4166.6|0
1725341870000|2024-09-03 05:37:50|4172.5|4166.5|4173|4167|4173|4167|4172.5|4166.5|0
1725341880000|2024-09-03 05:38:00|4173.5|4167.5|4172.5|4166.5|4174|4168|4172.5|4166.5|5
1725341890000|2024-09-03 05:38:10|4173|4167|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|3
1725341900000|2024-09-03 05:38:20|4173|4167|4172.5|4166.5|4173|4167|4172.5|4166.5|1
1725341920000|2024-09-03 05:38:40|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|1
1725341930000|2024-09-03 05:38:50|4170.6|4164.6|4171|4165|4171.5|4165.5|4170.6|4164.6|1
1725341940000|2024-09-03 05:39:00|4171.1|4165.1|4171.5|4165.5|4171.5|4165.5|4171|4165|0
1725341950000|2024-09-03 05:39:10|4172|4166|4173|4167|4173|4167|4172|4166|3
1725341960000|2024-09-03 05:39:20|4172.6|4166.6|4171.5|4165.5|4172.6|4166.6|4171.5|4165.5|6
1725341970000|2024-09-03 05:39:30|4171.1|4165.1|4168.5|4162.5|4171.5|4165.5|4168.5|4162.5|15
1725341980000|2024-09-03 05:39:40|4169|4163|4169.5|4163.5|4172.4|4166.4|4169|4163|12
1725341990000|2024-09-03 05:39:50|4169.6|4163.6|4168.5|4162.5|4169.6|4163.6|4168.5|4162.5|0
1725342000000|2024-09-03 05:40:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|1
1725342010000|2024-09-03 05:40:10|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1725342030000|2024-09-03 05:40:30|4168.1|4162.1|4168|4162|4168.1|4162.1|4167.5|4161.5|2
1725342040000|2024-09-03 05:40:40|4168.1|4162.1|4169.5|4163.5|4169.5|4163.5|4168.1|4162.1|1
1725342050000|2024-09-03 05:40:50|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|1
1725342060000|2024-09-03 05:41:00|4169|4163|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|5
1725342070000|2024-09-03 05:41:10|4169.6|4163.6|4171.5|4165.5|4171.5|4165.5|4169.6|4163.6|1
1725342090000|2024-09-03 05:41:30|4171.6|4165.6|4173.5|4167.5|4173.5|4167.5|4171.6|4165.6|3
1725342100000|2024-09-03 05:41:40|4174|4168|4173.5|4167.5|4174|4168|4173.5|4167.5|2
1725342110000|2024-09-03 05:41:50|4174|4168|4175.5|4169.5|4175.5|4169.5|4174|4168|3
1725342130000|2024-09-03 05:42:10|4176|4170|4175|4169|4176|4170|4175|4169|1
1725342140000|2024-09-03 05:42:20|4175.5|4169.5|4175.5|4169.5|4176|4170|4175.5|4169.5|3
1725342150000|2024-09-03 05:42:30|4175|4169|4175|4169|4175|4169|4175|4169|0
1725342160000|2024-09-03 05:42:40|4174.5|4168.5|4175|4169|4175|4169|4174.5|4168.5|9
1725342170000|2024-09-03 05:42:50|4176|4170|4175.5|4169.5|4176|4170|4175|4169|5
1725342180000|2024-09-03 05:43:00|4175|4169|4175|4169|4175.5|4169.5|4175|4169|1
1725342190000|2024-09-03 05:43:10|4175.5|4169.5|4174.5|4168.5|4175.5|4169.5|4174.5|4168.5|9
1725342200000|2024-09-03 05:43:20|4174.1|4168.1|4175.5|4169.5|4175.5|4169.5|4172.5|4166.5|36
1725342210000|2024-09-03 05:43:30|4175.9|4169.9|4176.5|4170.5|4176.5|4170.5|4175.5|4169.5|1
1725342220000|2024-09-03 05:43:40|4177|4171|4177.5|4171.5|4177.9|4171.9|4177|4171|2
1725342230000|2024-09-03 05:43:50|4178|4172|4178.5|4172.5|4178.5|4172.5|4178|4172|7
1725342240000|2024-09-03 05:44:00|4179|4173|4177.5|4171.5|4179|4173|4177.5|4171.5|7
1725342250000|2024-09-03 05:44:10|4177.1|4171.1|4176.5|4170.5|4177.1|4171.1|4176.5|4170.5|1
1725342260000|2024-09-03 05:44:20|4176|4170|4178|4172|4178.5|4172.5|4175.6|4169.6|10
1725342270000|2024-09-03 05:44:30|4178.5|4172.5|4180|4174|4180.5|4174.5|4178.5|4172.5|8
1725342280000|2024-09-03 05:44:40|||||||||7
1725342290000|2024-09-03 05:44:50|4180.1|4174.1|4182|4176|4182|4176|4180.1|4174.1|6
1725342300000|2024-09-03 05:45:00|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4
1725342310000|2024-09-03 05:45:10|4182|4176|4181.6|4175.6|4182|4176|4181.6|4175.6|4
1725342320000|2024-09-03 05:45:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|13
1725342330000|2024-09-03 05:45:30|4181|4175|4181.1|4175.1|4181.1|4175.1|4181|4175|7
1725342360000|2024-09-03 05:46:00|4182|4176|4181.6|4175.6|4182|4176|4181.6|4175.6|5
1725342370000|2024-09-03 05:46:10|4183|4177|4185|4179|4185|4179|4183|4177|14
1725342380000|2024-09-03 05:46:20|||||||||15
1725342390000|2024-09-03 05:46:30|||||||||5
1725342400000|2024-09-03 05:46:40|||||||||17
1725342410000|2024-09-03 05:46:50|||||||||3
1725342420000|2024-09-03 05:47:00|4181.6|4175.6|4181.6|4175.6|4182|4176|4181.1|4175.1|61
1725342430000|2024-09-03 05:47:10|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|5
1725342440000|2024-09-03 05:47:20|4181.6|4175.6|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|4
1725342450000|2024-09-03 05:47:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|6
1725342460000|2024-09-03 05:47:40|4183|4177|4183|4177|4183.1|4177.1|4182.6|4176.6|4
1725342470000|2024-09-03 05:47:50|4182.6|4176.6|4184|4178|4184|4178|4182.6|4176.6|6
1725342480000|2024-09-03 05:48:00|4183.6|4177.6|4184.1|4178.1|4184.1|4178.1|4182.6|4176.6|4
1725342490000|2024-09-03 05:48:10|4186.6|4180.6|4186.5|4180.5|4186.6|4180.6|4186.1|4180.1|53
1725342500000|2024-09-03 05:48:20|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4185.6|4179.6|3
1725342510000|2024-09-03 05:48:30|4186|4180|4187.5|4181.5|4187.5|4181.5|4185.6|4179.6|4
1725342520000|2024-09-03 05:48:40|4187.6|4181.6|4186.6|4180.6|4187.6|4181.6|4186.6|4180.6|3
1725342530000|2024-09-03 05:48:50|4187|4181|4187.6|4181.6|4187.9|4181.9|4186.6|4180.6|4
1725342540000|2024-09-03 05:49:00|||||||||3
1725342550000|2024-09-03 05:49:10|4188.6|4182.6|4187.6|4181.6|4188.6|4182.6|4187.6|4181.6|5
1725342560000|2024-09-03 05:49:20|4187.5|4181.5|4186.1|4180.1|4187.5|4181.5|4186.1|4180.1|3
1725342570000|2024-09-03 05:49:30|4186.6|4180.6|4186.6|4180.6|4187.6|4181.6|4186.6|4180.6|5
1725342580000|2024-09-03 05:49:40|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|3
1725342590000|2024-09-03 05:49:50|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|7
1725342600000|2024-09-03 05:50:00|4184.5|4178.5|4186.6|4180.6|4187|4181|4184.5|4178.5|20
1725342610000|2024-09-03 05:50:10|4187.5|4181.5|4185.5|4179.5|4187.5|4181.5|4185.5|4179.5|16
1725342620000|2024-09-03 05:50:20|4186|4180|4186|4180|4186|4180|4185|4179|3
1725342630000|2024-09-03 05:50:30|4185.1|4179.1|4185.6|4179.6|4185.6|4179.6|4185.1|4179.1|3
1725342640000|2024-09-03 05:50:40|4186.1|4180.1|4187.1|4181.1|4187.1|4181.1|4185.6|4179.6|16
1725342650000|2024-09-03 05:50:50|4186.5|4180.5|4187.1|4181.1|4187.1|4181.1|4185.5|4179.5|5
1725342660000|2024-09-03 05:51:00|4186.6|4180.6|4185.5|4179.5|4186.6|4180.6|4185.5|4179.5|3
1725342670000|2024-09-03 05:51:10|4186|4180|4186.1|4180.1|4186.5|4180.5|4185.6|4179.6|3
1725342680000|2024-09-03 05:51:20|4185.6|4179.6|4186.5|4180.5|4187.5|4181.5|4185.5|4179.5|5
1725342690000|2024-09-03 05:51:30|4185.5|4179.5|4185.1|4179.1|4185.5|4179.5|4185.1|4179.1|3
1725342700000|2024-09-03 05:51:40|4184.6|4178.6|4184.6|4178.6|4185.5|4179.5|4184.5|4178.5|8
1725342710000|2024-09-03 05:51:50|4184.5|4178.5|4184|4178|4184.5|4178.5|4184|4178|7
1725342720000|2024-09-03 05:52:00|4184.5|4178.5|4184.1|4178.1|4184.5|4178.5|4184|4178|10
1725342730000|2024-09-03 05:52:10|4185|4179|4185.6|4179.6|4186|4180|4184.6|4178.6|9
1725342740000|2024-09-03 05:52:20|4185.5|4179.5|4179.6|4173.6|4185.5|4179.5|4178.6|4172.6|6
1725342750000|2024-09-03 05:52:30|4178.6|4172.6|4180.1|4174.1|4180.1|4174.1|4178.6|4172.6|5
1725342760000|2024-09-03 05:52:40|4180.6|4174.6|4181.6|4175.6|4181.6|4175.6|4180.6|4174.6|5
1725342770000|2024-09-03 05:52:50|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4
1725342780000|2024-09-03 05:53:00|4179.6|4173.6|4180.6|4174.6|4181.6|4175.6|4179.6|4173.6|6
1725342790000|2024-09-03 05:53:10|4181.1|4175.1|4180.6|4174.6|4181.6|4175.6|4180.6|4174.6|2
1725342800000|2024-09-03 05:53:20|4179.6|4173.6|4180.1|4174.1|4180.1|4174.1|4179.6|4173.6|4
1725342810000|2024-09-03 05:53:30|4180.6|4174.6|4179.6|4173.6|4180.6|4174.6|4179.6|4173.6|3
1725342820000|2024-09-03 05:53:40|4178.7|4172.7|4176.6|4170.6|4178.7|4172.7|4176.6|4170.6|4
1725342830000|2024-09-03 05:53:50|4177.1|4171.1|4178.6|4172.6|4178.6|4172.6|4177.1|4171.1|6
1725342840000|2024-09-03 05:54:00|4179.6|4173.6|4177.6|4171.6|4179.6|4173.6|4176.7|4170.7|6
1725342850000|2024-09-03 05:54:10|4176.6|4170.6|4177.6|4171.6|4177.6|4171.6|4176.6|4170.6|3
1725342860000|2024-09-03 05:54:20|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4175.6|4169.6|3
1725342870000|2024-09-03 05:54:30|4175.6|4169.6|4173.6|4167.6|4176.1|4170.1|4173.6|4167.6|10
1725342880000|2024-09-03 05:54:40|4172.6|4166.6|4172.6|4166.6|4173.1|4167.1|4171.6|4165.6|7
1725342890000|2024-09-03 05:54:50|4173.1|4167.1|4173.1|4167.1|4174.1|4168.1|4172.6|4166.6|3
1725342900000|2024-09-03 05:55:00|4173.6|4167.6|4173.1|4167.1|4174.6|4168.6|4173.1|4167.1|2
1725342910000|2024-09-03 05:55:10|4172.6|4166.6|4174.1|4168.1|4174.6|4168.6|4172.6|4166.6|5
1725342920000|2024-09-03 05:55:20|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|0
1725342930000|2024-09-03 05:55:30|4174.5|4168.5|4174.6|4168.6|4174.6|4168.6|4174.1|4168.1|0
1725342940000|2024-09-03 05:55:40|4174.1|4168.1|4172.6|4166.6|4175.6|4169.6|4172.6|4166.6|9
1725342950000|2024-09-03 05:55:50|||||||||1
1725342960000|2024-09-03 05:56:00|4171.7|4165.7|4172.6|4166.6|4172.6|4166.6|4171.1|4165.1|6
1725342970000|2024-09-03 05:56:10|4172.1|4166.1|4171.6|4165.6|4172.1|4166.1|4171.6|4165.6|3
1725342980000|2024-09-03 05:56:20|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|1
1725342990000|2024-09-03 05:56:30|4171.1|4165.1|4168.6|4162.6|4171.1|4165.1|4168.6|4162.6|7
1725343000000|2024-09-03 05:56:40|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|3
1725343020000|2024-09-03 05:57:00|4169.1|4163.1|4168.6|4162.6|4169.1|4163.1|4168.6|4162.6|12
1725343030000|2024-09-03 05:57:10|4168.1|4162.1|4169.6|4163.6|4169.6|4163.6|4168.1|4162.1|1
1725343040000|2024-09-03 05:57:20|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1725343050000|2024-09-03 05:57:30|4168.1|4162.1|4167.6|4161.6|4168.1|4162.1|4166.6|4160.6|7
1725343060000|2024-09-03 05:57:40|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1725343070000|2024-09-03 05:57:50|4166.6|4160.6|4168.6|4162.6|4168.6|4162.6|4165.6|4159.6|3
1725343080000|2024-09-03 05:58:00|4168.1|4162.1|4166.6|4160.6|4168.1|4162.1|4166.6|4160.6|3
1725343090000|2024-09-03 05:58:10|4166.1|4160.1|4166.1|4160.1|4166.6|4160.6|4165.6|4159.6|1
1725343100000|2024-09-03 05:58:20|4165.6|4159.6|4166.6|4160.6|4166.6|4160.6|4165.1|4159.1|1
1725343110000|2024-09-03 05:58:30|4166.1|4160.1|4167.6|4161.6|4167.7|4161.7|4165.1|4159.1|24
1725343120000|2024-09-03 05:58:40|4167.1|4161.1|4168.1|4162.1|4168.1|4162.1|4167.1|4161.1|8
1725343130000|2024-09-03 05:58:50|4168.8|4162.8|4168.1|4162.1|4168.8|4162.8|4168.1|4162.1|6
1725343140000|2024-09-03 05:59:00|4167.6|4161.6|4164.6|4158.6|4167.6|4161.6|4164.6|4158.6|1
1725343150000|2024-09-03 05:59:10|4166.1|4160.1|4165.6|4159.6|4166.6|4160.6|4165.6|4159.6|5
1725343160000|2024-09-03 05:59:20|4164.7|4158.7|4164.6|4158.6|4165.6|4159.6|4164.6|4158.6|5
1725343170000|2024-09-03 05:59:30|4165.1|4159.1|4165.1|4159.1|4165.6|4159.6|4164.1|4158.1|3
1725343180000|2024-09-03 05:59:40|4164.6|4158.6|4162.6|4156.6|4164.6|4158.6|4162.6|4156.6|14
1725343190000|2024-09-03 05:59:50|4162.1|4156.1|4160.1|4154.1|4162.1|4156.1|4160.1|4154.1|2
1725343200000|2024-09-03 06:00:00|4159.6|4153.6|4164.6|4158.6|4164.6|4158.6|4159.1|4153.1|6
1725343210000|2024-09-03 06:00:10|4165.5|4159.5|4166.6|4160.6|4166.6|4160.6|4165.5|4159.5|2
1725343220000|2024-09-03 06:00:20|4167.1|4161.1|4167.6|4161.6|4167.6|4161.6|4167.1|4161.1|1
1725343230000|2024-09-03 06:00:30|4166.6|4160.6|4167.6|4161.6|4167.6|4161.6|4166.6|4160.6|2
1725343240000|2024-09-03 06:00:40|4168.1|4162.1|4168.1|4162.1|4168.6|4162.6|4167.6|4161.6|1
1725343250000|2024-09-03 06:00:50|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4168.6|4162.6|0
1725343260000|2024-09-03 06:01:00|4169.1|4163.1|4168.1|4162.1|4169.6|4163.6|4168.1|4162.1|2
1725343270000|2024-09-03 06:01:10|4167.6|4161.6|4169.1|4163.1|4169.1|4163.1|4166.6|4160.6|6
1725343280000|2024-09-03 06:01:20|4168.6|4162.6|4168.6|4162.6|4169.1|4163.1|4167.7|4161.7|2
1725343290000|2024-09-03 06:01:30|4169.1|4163.1|4169.1|4163.1|4170.6|4164.6|4168.6|4162.6|1
1725343300000|2024-09-03 06:01:40|4168.6|4162.6|4167.6|4161.6|4169.6|4163.6|4167.6|4161.6|5
1725343310000|2024-09-03 06:01:50|4166.6|4160.6|4164.6|4158.6|4166.6|4160.6|4164.5|4158.5|20
1725343320000|2024-09-03 06:02:00|4163.2|4157.2|4162.1|4156.1|4164.1|4158.1|4162.1|4156.1|11
1725343330000|2024-09-03 06:02:10|4161.6|4155.6|4159.6|4153.6|4161.6|4155.6|4159.6|4153.6|19
1725343340000|2024-09-03 06:02:20|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1725343350000|2024-09-03 06:02:30|4159.6|4153.6|4157.1|4151.1|4159.6|4153.6|4157.1|4151.1|19
1725343360000|2024-09-03 06:02:40|4156.2|4150.2|4154.6|4148.6|4157.6|4151.6|4154.6|4148.6|53
1725343370000|2024-09-03 06:02:50|4153.6|4147.6|4153.1|4147.1|4154.6|4148.6|4153.1|4147.1|45
1725343380000|2024-09-03 06:03:00|4152.6|4146.6|4153.6|4147.6|4155.1|4149.1|4152.6|4146.6|45
1725343390000|2024-09-03 06:03:10|4153.2|4147.2|4152.6|4146.6|4153.6|4147.6|4152.6|4146.6|16
1725343400000|2024-09-03 06:03:20|4153.6|4147.6|4154.6|4148.6|4155.6|4149.6|4153.6|4147.6|13
1725343410000|2024-09-03 06:03:30|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|31
1725343420000|2024-09-03 06:03:40|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.1|4146.1|14
1725343430000|2024-09-03 06:03:50|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.6|4145.6|18
1725343440000|2024-09-03 06:04:00|4150.6|4144.6|4150.6|4144.6|4152.1|4146.1|4150.6|4144.6|40
1725343450000|2024-09-03 06:04:10|4153.1|4147.1|4154.2|4148.2|4154.2|4148.2|4153.1|4147.1|8
1725343460000|2024-09-03 06:04:20|4153.6|4147.6|4153.2|4147.2|4154.1|4148.1|4153.1|4147.1|1
1725343470000|2024-09-03 06:04:30|4155|4149|4155.2|4149.2|4156.6|4150.6|4154.7|4148.7|11
1725343480000|2024-09-03 06:04:40|4154.7|4148.7|4154.6|4148.6|4154.7|4148.7|4154.6|4148.6|0
1725343500000|2024-09-03 06:05:00|4155.1|4149.1|4156.1|4150.1|4156.1|4150.1|4155.1|4149.1|0
1725343510000|2024-09-03 06:05:10|4155.6|4149.6|4157.1|4151.1|4157.1|4151.1|4155.6|4149.6|0
1725343520000|2024-09-03 06:05:20|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|7
1725343530000|2024-09-03 06:05:30|4158.8|4152.8|4159.6|4153.6|4159.6|4153.6|4158.6|4152.6|7
1725343540000|2024-09-03 06:05:40|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4157.7|4151.7|1
1725343550000|2024-09-03 06:05:50|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|0
1725343570000|2024-09-03 06:06:10|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|0
1725343590000|2024-09-03 06:06:30|4161.1|4155.1|4161.1|4155.1|4161.6|4155.6|4160.6|4154.6|1
1725343600000|2024-09-03 06:06:40|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1725343610000|2024-09-03 06:06:50|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|0
1725343620000|2024-09-03 06:07:00|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4159.1|4153.1|1
1725343630000|2024-09-03 06:07:10|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1725343640000|2024-09-03 06:07:20|4161.6|4155.6|4160.6|4154.6|4161.6|4155.6|4160.6|4154.6|3
1725343660000|2024-09-03 06:07:40|4160.8|4154.8|4162.6|4156.6|4162.6|4156.6|4160.8|4154.8|3
1725343670000|2024-09-03 06:07:50|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1725343680000|2024-09-03 06:08:00|4162.6|4156.6|4160.6|4154.6|4162.6|4156.6|4160.6|4154.6|0
1725343690000|2024-09-03 06:08:10|4159.2|4153.2|4159.6|4153.6|4159.6|4153.6|4159.2|4153.2|1
1725343700000|2024-09-03 06:08:20|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1725343710000|2024-09-03 06:08:30|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|1
1725343720000|2024-09-03 06:08:40|4158.1|4152.1|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|0
1725343730000|2024-09-03 06:08:50|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1725343740000|2024-09-03 06:09:00|4159.5|4153.5|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|2
1725343760000|2024-09-03 06:09:20|4158.7|4152.7|4157.6|4151.6|4158.7|4152.7|4157.6|4151.6|0
1725343770000|2024-09-03 06:09:30|4158.1|4152.1|4157.6|4151.6|4158.6|4152.6|4157.6|4151.6|0
1725343780000|2024-09-03 06:09:40|4158.6|4152.6|4160.6|4154.6|4160.6|4154.6|4157.6|4151.6|12
1725343790000|2024-09-03 06:09:50|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|0
1725343800000|2024-09-03 06:10:00|4162.1|4156.1|4162.6|4156.6|4162.6|4156.6|4162.1|4156.1|0
1725343810000|2024-09-03 06:10:10|4162.1|4156.1|4161.1|4155.1|4162.1|4156.1|4161.1|4155.1|0
1725343820000|2024-09-03 06:10:20|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.6|4153.6|1
1725343830000|2024-09-03 06:10:30|4158.7|4152.7|4158.6|4152.6|4158.7|4152.7|4158.6|4152.6|0
1725343840000|2024-09-03 06:10:40|4158.1|4152.1|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|1
1725343850000|2024-09-03 06:10:50|4158.1|4152.1|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|0
1725343860000|2024-09-03 06:11:00|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|2
1725343870000|2024-09-03 06:11:10|4155.6|4149.6|4154.6|4148.6|4155.6|4149.6|4154.6|4148.6|2
1725343880000|2024-09-03 06:11:20|4155.5|4149.5|4156.1|4150.1|4156.1|4150.1|4155.5|4149.5|1
1725343900000|2024-09-03 06:11:40|4155.6|4149.6|4154.6|4148.6|4155.6|4149.6|4154.1|4148.1|2
1725343910000|2024-09-03 06:11:50|4155.1|4149.1|4155.6|4149.6|4155.6|4149.6|4155.1|4149.1|1
1725343920000|2024-09-03 06:12:00|4155.1|4149.1|4155.6|4149.6|4155.6|4149.6|4154.6|4148.6|0
1725343930000|2024-09-03 06:12:10|4155.7|4149.7|4156.6|4150.6|4156.6|4150.6|4155.6|4149.6|2
1725343940000|2024-09-03 06:12:20|4157.1|4151.1|4156.6|4150.6|4157.1|4151.1|4156.6|4150.6|1
1725343950000|2024-09-03 06:12:30|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1725343960000|2024-09-03 06:12:40|4156.6|4150.6|4156.6|4150.6|4157.6|4151.6|4156.6|4150.6|0
1725343970000|2024-09-03 06:12:50|4156.7|4150.7|4157.6|4151.6|4157.6|4151.6|4156.6|4150.6|0
1725343980000|2024-09-03 06:13:00|4157.1|4151.1|4157.6|4151.6|4157.6|4151.6|4157.1|4151.1|1
1725343990000|2024-09-03 06:13:10|4160.6|4154.6|4159.6|4153.6|4160.6|4154.6|4159.6|4153.6|9
1725344000000|2024-09-03 06:13:20|4160.6|4154.6|4159.6|4153.6|4160.6|4154.6|4159.6|4153.6|0
1725344010000|2024-09-03 06:13:30|4158.6|4152.6|4157.6|4151.6|4158.6|4152.6|4157.6|4151.6|2
1725344020000|2024-09-03 06:13:40|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|0
1725344030000|2024-09-03 06:13:50|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|0
1725344040000|2024-09-03 06:14:00|4159.1|4153.1|4160.1|4154.1|4160.6|4154.6|4158.6|4152.6|2
1725344050000|2024-09-03 06:14:10|4159.6|4153.6|4162.1|4156.1|4162.1|4156.1|4159.6|4153.6|0
1725344060000|2024-09-03 06:14:20|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1725344070000|2024-09-03 06:14:30|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1725344080000|2024-09-03 06:14:40|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1725344090000|2024-09-03 06:14:50|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1725344100000|2024-09-03 06:15:00|4161.1|4155.1|4160.6|4154.6|4161.6|4155.6|4160.1|4154.1|1
1725344110000|2024-09-03 06:15:10|4161.1|4155.1|4159.6|4153.6|4161.1|4155.1|4159.6|4153.6|1
1725344120000|2024-09-03 06:15:20|4159.1|4153.1|4160.6|4154.6|4160.6|4154.6|4159.1|4153.1|1
1725344130000|2024-09-03 06:15:30|4159.7|4153.7|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|2
1725344140000|2024-09-03 06:15:40|4161.1|4155.1|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|0
1725344150000|2024-09-03 06:15:50|4160.6|4154.6|4161.1|4155.1|4161.6|4155.6|4160.6|4154.6|2
1725344160000|2024-09-03 06:16:00|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|0
1725344170000|2024-09-03 06:16:10|4162.6|4156.6|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|0
1725344180000|2024-09-03 06:16:20|4161.7|4155.7|4162.6|4156.6|4162.6|4156.6|4161.7|4155.7|0
1725344190000|2024-09-03 06:16:30|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4162.1|4156.1|0
1725344200000|2024-09-03 06:16:40|4164|4158|4163.1|4157.1|4164.6|4158.6|4163.1|4157.1|3
1725344210000|2024-09-03 06:16:50|4162.6|4156.6|4163.1|4157.1|4163.1|4157.1|4162.6|4156.6|0
1725344220000|2024-09-03 06:17:00|4162.6|4156.6|4161.6|4155.6|4162.6|4156.6|4161.6|4155.6|1
1725344230000|2024-09-03 06:17:10|4162.1|4156.1|4160.1|4154.1|4162.6|4156.6|4160.1|4154.1|8
1725344240000|2024-09-03 06:17:20|4162.6|4156.6|4158.6|4152.6|4162.6|4156.6|4157.6|4151.6|13
1725344250000|2024-09-03 06:17:30|4157.1|4151.1|4158.6|4152.6|4158.6|4152.6|4156.6|4150.6|16
1725344260000|2024-09-03 06:17:40|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|1
1725344270000|2024-09-03 06:17:50|4160.1|4154.1|4163.6|4157.6|4163.6|4157.6|4160.1|4154.1|8
1725344280000|2024-09-03 06:18:00|4164.6|4158.6|4163.6|4157.6|4164.6|4158.6|4163.6|4157.6|1
1725344300000|2024-09-03 06:18:20|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4162.6|4156.6|2
1725344310000|2024-09-03 06:18:30|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|6
1725344330000|2024-09-03 06:18:50|4164.7|4158.7|4164.6|4158.6|4166|4160|4164.6|4158.6|3
1725344340000|2024-09-03 06:19:00|4165.6|4159.6|4164.6|4158.6|4165.6|4159.6|4164.6|4158.6|0
1725344350000|2024-09-03 06:19:10|4163.6|4157.6|4165.6|4159.6|4165.6|4159.6|4163.6|4157.6|0
1725344360000|2024-09-03 06:19:20|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1725344370000|2024-09-03 06:19:30|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|1
1725344380000|2024-09-03 06:19:40|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|0
1725344390000|2024-09-03 06:19:50|4165.6|4159.6|4166.1|4160.1|4166.6|4160.6|4165.6|4159.6|0
1725344400000|2024-09-03 06:20:00|4167.1|4161.1|4167.6|4161.6|4167.6|4161.6|4166.6|4160.6|3
1725344420000|2024-09-03 06:20:20|4169.6|4163.6|4168.6|4162.6|4169.6|4163.6|4168.6|4162.6|0
1725344440000|2024-09-03 06:20:40|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1725344450000|2024-09-03 06:20:50|4168.6|4162.6|4170.1|4164.1|4170.6|4164.6|4168.1|4162.1|2
1725344460000|2024-09-03 06:21:00|4170.6|4164.6|4168.6|4162.6|4170.6|4164.6|4168.6|4162.6|5
1725344470000|2024-09-03 06:21:10|4169.1|4163.1|4166.6|4160.6|4169.1|4163.1|4166.6|4160.6|6
1725344500000|2024-09-03 06:21:40|4168.1|4162.1|4167.6|4161.6|4168.1|4162.1|4167.6|4161.6|6
1725344510000|2024-09-03 06:21:50|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|0
1725344520000|2024-09-03 06:22:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|0
1725344550000|2024-09-03 06:22:30|4168.1|4162.1|4167.6|4161.6|4168.1|4162.1|4167.6|4161.6|0
1725344560000|2024-09-03 06:22:40|4166.6|4160.6|4167.6|4161.6|4167.6|4161.6|4166.6|4160.6|1
1725344570000|2024-09-03 06:22:50|4166.7|4160.7|4166.6|4160.6|4166.7|4160.7|4165.6|4159.6|0
1725344590000|2024-09-03 06:23:10|4165.6|4159.6|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|1
1725344600000|2024-09-03 06:23:20|4164.7|4158.7|4163.6|4157.6|4164.7|4158.7|4163.6|4157.6|0
1725344610000|2024-09-03 06:23:30|4164.1|4158.1|4164.1|4158.1|4165.1|4159.1|4164.1|4158.1|2
1725344620000|2024-09-03 06:23:40|4165.6|4159.6|4164.6|4158.6|4165.6|4159.6|4164.6|4158.6|2
1725344630000|2024-09-03 06:23:50|4165.1|4159.1|4164.1|4158.1|4165.1|4159.1|4164.1|4158.1|0
1725344650000|2024-09-03 06:24:10|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|2
1725344660000|2024-09-03 06:24:20|4164.1|4158.1|4165.6|4159.6|4165.8|4159.8|4164.1|4158.1|8
1725344680000|2024-09-03 06:24:40|4166.6|4160.6|4165.6|4159.6|4166.6|4160.6|4165.6|4159.6|0
1725344690000|2024-09-03 06:24:50|4165.1|4159.1|4164.1|4158.1|4165.6|4159.6|4164.1|4158.1|1
1725344700000|2024-09-03 06:25:00|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1725344710000|2024-09-03 06:25:10|4164.1|4158.1|4163.1|4157.1|4164.1|4158.1|4163.1|4157.1|0
1725344720000|2024-09-03 06:25:20|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.1|4155.1|0
1725344730000|2024-09-03 06:25:30|4160.7|4154.7|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|1
1725344740000|2024-09-03 06:25:40|4162.1|4156.1|4162.6|4156.6|4162.6|4156.6|4162.1|4156.1|0
1725344750000|2024-09-03 06:25:50|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|2
1725344770000|2024-09-03 06:26:10|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|5
1725344780000|2024-09-03 06:26:20|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|0
1725344790000|2024-09-03 06:26:30|4161.6|4155.6|4159.6|4153.6|4162.1|4156.1|4159.6|4153.6|11
1725344800000|2024-09-03 06:26:40|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|0
1725344820000|2024-09-03 06:27:00|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1725344830000|2024-09-03 06:27:10|4159.6|4153.6|4156.6|4150.6|4159.6|4153.6|4156.6|4150.6|13
1725344850000|2024-09-03 06:27:30|4155.6|4149.6|4156.6|4150.6|4156.6|4150.6|4155.6|4149.6|3
1725344860000|2024-09-03 06:27:40|4156.7|4150.7|4157.1|4151.1|4157.6|4151.6|4156.7|4150.7|4
1725344870000|2024-09-03 06:27:50|4157.6|4151.6|4158.1|4152.1|4158.1|4152.1|4157.6|4151.6|0
1725344880000|2024-09-03 06:28:00|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1725344890000|2024-09-03 06:28:10|4157.1|4151.1|4155.6|4149.6|4157.1|4151.1|4155.6|4149.6|8
1725344900000|2024-09-03 06:28:20|4155.7|4149.7|4158.6|4152.6|4158.6|4152.6|4155.7|4149.7|12
1725344910000|2024-09-03 06:28:30|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|0
1725344920000|2024-09-03 06:28:40|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1725344930000|2024-09-03 06:28:50|4159.1|4153.1|4158.1|4152.1|4159.6|4153.6|4158.1|4152.1|1
1725344940000|2024-09-03 06:29:00|4157.6|4151.6|4158.6|4152.6|4158.6|4152.6|4157.6|4151.6|2
1725344950000|2024-09-03 06:29:10|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|0
1725344970000|2024-09-03 06:29:30|4159.6|4153.6|4158.6|4152.6|4159.6|4153.6|4158.6|4152.6|1
1725344980000|2024-09-03 06:29:40|4159.6|4153.6|4158.7|4152.7|4159.6|4153.6|4158.7|4152.7|0
1725344990000|2024-09-03 06:29:50|4158.6|4152.6|4159.6|4153.6|4159.6|4153.6|4158.6|4152.6|0
1725345000000|2024-09-03 06:30:00|4159.1|4153.1|4159.6|4153.6|4160.1|4154.1|4158.6|4152.6|2
1725345010000|2024-09-03 06:30:10|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|3
1725345020000|2024-09-03 06:30:20|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|1
1725345030000|2024-09-03 06:30:30|4161.1|4155.1|4159.6|4153.6|4161.6|4155.6|4159.6|4153.6|11
1725345040000|2024-09-03 06:30:40|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.6|4153.6|30
1725345050000|2024-09-03 06:30:50|4160.6|4154.6|4159.6|4153.6|4160.6|4154.6|4158.1|4152.1|26
1725345060000|2024-09-03 06:31:00|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|1
1725345070000|2024-09-03 06:31:10|4159.6|4153.6|4158.1|4152.1|4159.6|4153.6|4157.6|4151.6|4
1725345080000|2024-09-03 06:31:20|4158.6|4152.6|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|0
1725345090000|2024-09-03 06:31:30|4159.1|4153.1|4157.6|4151.6|4159.6|4153.6|4157.6|4151.6|29
1725345110000|2024-09-03 06:31:50|4157.5|4151.5|4155.6|4149.6|4157.5|4151.5|4155.6|4149.6|6
1725345120000|2024-09-03 06:32:00|4156.6|4150.6|4158.6|4152.6|4158.6|4152.6|4156.6|4150.6|18
1725345130000|2024-09-03 06:32:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1725345140000|2024-09-03 06:32:20|4158.7|4152.7|4158.6|4152.6|4158.7|4152.7|4158.6|4152.6|0
1725345150000|2024-09-03 06:32:30|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1725345160000|2024-09-03 06:32:40|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1725345170000|2024-09-03 06:32:50|4158.7|4152.7|4161.6|4155.6|4161.6|4155.6|4158.7|4152.7|2
1725345180000|2024-09-03 06:33:00|4161.1|4155.1|4159.6|4153.6|4161.1|4155.1|4158.6|4152.6|19
1725345190000|2024-09-03 06:33:10|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1725345200000|2024-09-03 06:33:20|4161.5|4155.5|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|19
1725345220000|2024-09-03 06:33:40|4162.1|4156.1|4162.6|4156.6|4162.6|4156.6|4161.6|4155.6|0
1725345230000|2024-09-03 06:33:50|4162.1|4156.1|4163.1|4157.1|4163.1|4157.1|4162.1|4156.1|0
1725345240000|2024-09-03 06:34:00|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1725345250000|2024-09-03 06:34:10|4161.6|4155.6|4161.6|4155.6|4162.6|4156.6|4161.6|4155.6|0
1725345260000|2024-09-03 06:34:20|4162.1|4156.1|4162.6|4156.6|4162.6|4156.6|4161.6|4155.6|0
1725345270000|2024-09-03 06:34:30|4162.5|4156.5|4160.1|4154.1|4162.5|4156.5|4160.1|4154.1|3
1725345280000|2024-09-03 06:34:40|4160.6|4154.6|4164.1|4158.1|4164.6|4158.6|4160.6|4154.6|29
1725345290000|2024-09-03 06:34:50|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1725345300000|2024-09-03 06:35:00|4164.1|4158.1|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|1
1725345310000|2024-09-03 06:35:10|4165.1|4159.1|4163.7|4157.7|4165.6|4159.6|4163.7|4157.7|8
1725345320000|2024-09-03 06:35:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1725345330000|2024-09-03 06:35:30|4164.6|4158.6|4165.6|4159.6|4165.6|4159.6|4164.1|4158.1|0
1725345340000|2024-09-03 06:35:40|4165.5|4159.5|4163.1|4157.1|4165.5|4159.5|4163.1|4157.1|7
1725345350000|2024-09-03 06:35:50|4162.7|4156.7|4162.1|4156.1|4162.7|4156.7|4161.6|4155.6|0
1725345360000|2024-09-03 06:36:00|4161.7|4155.7|4162.1|4156.1|4162.1|4156.1|4160.1|4154.1|4
1725345370000|2024-09-03 06:36:10|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1725345380000|2024-09-03 06:36:20|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|11
1725345390000|2024-09-03 06:36:30|4162.1|4156.1|4162.6|4156.6|4162.6|4156.6|4162.1|4156.1|9
1725345410000|2024-09-03 06:36:50|4162.5|4156.5|4162.6|4156.6|4162.6|4156.6|4162|4156|20
1725345430000|2024-09-03 06:37:10|4160.7|4154.7|4160.6|4154.6|4160.7|4154.7|4159.6|4153.6|12
1725345440000|2024-09-03 06:37:20|4160.1|4154.1|4157.6|4151.6|4160.1|4154.1|4157.6|4151.6|11
1725345450000|2024-09-03 06:37:30|4157.1|4151.1|4156.1|4150.1|4157.1|4151.1|4156.1|4150.1|3
1725345480000|2024-09-03 06:38:00|4157.6|4151.6|4158.5|4152.5|4158.5|4152.5|4157.6|4151.6|6
1725345490000|2024-09-03 06:38:10|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1725345500000|2024-09-03 06:38:20|4158.5|4152.5|4157.1|4151.1|4158.5|4152.5|4157.1|4151.1|5
1725345510000|2024-09-03 06:38:30|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|20
1725345520000|2024-09-03 06:38:40|4158.6|4152.6|4157.6|4151.6|4158.6|4152.6|4157.6|4151.6|2
1725345530000|2024-09-03 06:38:50|4157.1|4151.1|4156.7|4150.7|4157.1|4151.1|4156.6|4150.6|0
1725345540000|2024-09-03 06:39:00|4156.6|4150.6|4156.6|4150.6|4157.1|4151.1|4156.6|4150.6|2
1725345550000|2024-09-03 06:39:10|4155.6|4149.6|4156.6|4150.6|4156.6|4150.6|4155.6|4149.6|2
1725345560000|2024-09-03 06:39:20|4156.1|4150.1|4155.6|4149.6|4156.6|4150.6|4155.6|4149.6|3
1725345570000|2024-09-03 06:39:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1725345590000|2024-09-03 06:39:50|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1725345600000|2024-09-03 06:40:00|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1725345610000|2024-09-03 06:40:10|4155.6|4149.6|4156.6|4150.6|4156.6|4150.6|4155.1|4149.1|1
1725345620000|2024-09-03 06:40:20|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1725345630000|2024-09-03 06:40:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|7
1725345650000|2024-09-03 06:40:50|||||||||1
1725345680000|2024-09-03 06:41:20|4155.1|4149.1|4155.6|4149.6|4155.6|4149.6|4155.1|4149.1|1
1725345690000|2024-09-03 06:41:30|4156.1|4150.1|4156.6|4150.6|4157.6|4151.6|4156.1|4150.1|26
1725345700000|2024-09-03 06:41:40|||||||||1
1725345710000|2024-09-03 06:41:50|4156.1|4150.1|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|0
1725345720000|2024-09-03 06:42:00|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.6|4148.6|5
1725345740000|2024-09-03 06:42:20|4155.1|4149.1|4154.1|4148.1|4155.6|4149.6|4154.1|4148.1|7
1725345750000|2024-09-03 06:42:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1725345760000|2024-09-03 06:42:40|4155.1|4149.1|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|0
1725345770000|2024-09-03 06:42:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|7
1725345780000|2024-09-03 06:43:00|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|14
1725345790000|2024-09-03 06:43:10|4151.6|4145.6|4151.6|4145.6|4152.6|4146.6|4151.6|4145.6|21
1725345800000|2024-09-03 06:43:20|||||||||2
1725345810000|2024-09-03 06:43:30|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.6|4145.6|1
1725345820000|2024-09-03 06:43:40|||||||||1
1725345830000|2024-09-03 06:43:50|4152.1|4146.1|4152.6|4146.6|4152.7|4146.7|4152.1|4146.1|4
1725345840000|2024-09-03 06:44:00|4153.1|4147.1|4152.6|4146.6|4153.6|4147.6|4152.1|4146.1|1
1725345850000|2024-09-03 06:44:10|4153.1|4147.1|4151.6|4145.6|4153.1|4147.1|4151.6|4145.6|4
1725345860000|2024-09-03 06:44:20|4151.2|4145.2|4152.6|4146.6|4153.1|4147.1|4151.1|4145.1|6
1725345870000|2024-09-03 06:44:30|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.1|4145.1|21
1725345880000|2024-09-03 06:44:40|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|15
1725345890000|2024-09-03 06:44:50|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|5
1725345910000|2024-09-03 06:45:10|4152.6|4146.6|4151.6|4145.6|4152.6|4146.6|4151.6|4145.6|1
1725345920000|2024-09-03 06:45:20|||||||||1
1725345930000|2024-09-03 06:45:30|4152.1|4146.1|4152.6|4146.6|4154.1|4148.1|4151.6|4145.6|15
1725345940000|2024-09-03 06:45:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1725345950000|2024-09-03 06:45:50|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1725345960000|2024-09-03 06:46:00|||||||||1
1725345970000|2024-09-03 06:46:10|4152.7|4146.7|4153.6|4147.6|4154.1|4148.1|4152.7|4146.7|1
1725345980000|2024-09-03 06:46:20|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|0
1725345990000|2024-09-03 06:46:30|4152.2|4146.2|4152.6|4146.6|4152.6|4146.6|4151.6|4145.6|2
1725346000000|2024-09-03 06:46:40|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.1|4145.1|0
1725346010000|2024-09-03 06:46:50|4151.1|4145.1|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|0
1725346020000|2024-09-03 06:47:00|4151.1|4145.1|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|0
1725346030000|2024-09-03 06:47:10|4151.1|4145.1|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|0
1725346040000|2024-09-03 06:47:20|4152.1|4146.1|4152.6|4146.6|4152.6|4146.6|4151.6|4145.6|0
1725346060000|2024-09-03 06:47:40|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.6|4145.6|2
1725346080000|2024-09-03 06:48:00|4152.6|4146.6|4153.1|4147.1|4153.1|4147.1|4152.6|4146.6|0
1725346090000|2024-09-03 06:48:10|4153.6|4147.6|4153.1|4147.1|4154.1|4148.1|4153.1|4147.1|2
1725346100000|2024-09-03 06:48:20|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|0
1725346110000|2024-09-03 06:48:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1725346120000|2024-09-03 06:48:40|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1725346130000|2024-09-03 06:48:50|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1725346140000|2024-09-03 06:49:00|4153.6|4147.6|4153.2|4147.2|4154.1|4148.1|4153.2|4147.2|0
1725346150000|2024-09-03 06:49:10|4152.6|4146.6|4154.1|4148.1|4154.1|4148.1|4152.6|4146.6|3
1725346160000|2024-09-03 06:49:20|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|1
1725346170000|2024-09-03 06:49:30|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1725346200000|2024-09-03 06:50:00|4153.2|4147.2|4154.1|4148.1|4154.1|4148.1|4153.1|4147.1|3
1725346210000|2024-09-03 06:50:10|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4154.6|4148.6|1
1725346220000|2024-09-03 06:50:20|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.6|4148.6|2
1725346240000|2024-09-03 06:50:40|4155.7|4149.7|4154.6|4148.6|4156.6|4150.6|4154.1|4148.1|6
1725346250000|2024-09-03 06:50:50|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|0
1725346260000|2024-09-03 06:51:00|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1725346270000|2024-09-03 06:51:10|4153.6|4147.6|4154.1|4148.1|4154.1|4148.1|4153.1|4147.1|6
1725346280000|2024-09-03 06:51:20|4153.6|4147.6|4154.1|4148.1|4154.6|4148.6|4153.6|4147.6|0
1725346290000|2024-09-03 06:51:30|4154.6|4148.6|4154.1|4148.1|4154.6|4148.6|4154.1|4148.1|0
1725346310000|2024-09-03 06:51:50|4154.6|4148.6|4154.6|4148.6|4155.1|4149.1|4154.6|4148.6|2
1725346320000|2024-09-03 06:52:00|4154.1|4148.1|4155.1|4149.1|4155.1|4149.1|4154.1|4148.1|0
1725346330000|2024-09-03 06:52:10|4155.6|4149.6|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|0
1725346340000|2024-09-03 06:52:20|4155.6|4149.6|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|2
1725346350000|2024-09-03 06:52:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1725346360000|2024-09-03 06:52:40|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1725346370000|2024-09-03 06:52:50|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|0
1725346380000|2024-09-03 06:53:00|4155.6|4149.6|4152.6|4146.6|4155.6|4149.6|4152.6|4146.6|0
1725346400000|2024-09-03 06:53:20|4152.2|4146.2|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|0
1725346410000|2024-09-03 06:53:30|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1725346430000|2024-09-03 06:53:50|4152.1|4146.1|4152.6|4146.6|4152.6|4146.6|4152.1|4146.1|0
1725346470000|2024-09-03 06:54:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1725346490000|2024-09-03 06:54:50|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|1
1725346500000|2024-09-03 06:55:00|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|1
1725346510000|2024-09-03 06:55:10|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|1
1725346520000|2024-09-03 06:55:20|4152.2|4146.2|4152.6|4146.6|4153.1|4147.1|4152.2|4146.2|3
1725346530000|2024-09-03 06:55:30|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.1|4146.1|5
1725346540000|2024-09-03 06:55:40|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|0
1725346570000|2024-09-03 06:56:10|4152.6|4146.6|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|0
1725346580000|2024-09-03 06:56:20|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|5
1725346600000|2024-09-03 06:56:40|4152.1|4146.1|4151.1|4145.1|4152.1|4146.1|4151.1|4145.1|5
1725346640000|2024-09-03 06:57:20|||||||||5
1725346660000|2024-09-03 06:57:40|||||||||8
1725346670000|2024-09-03 06:57:50|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|2
1725346680000|2024-09-03 06:58:00|4150.1|4144.1|4150.6|4144.6|4151.1|4145.1|4150.1|4144.1|3
1725346690000|2024-09-03 06:58:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|0
1725346700000|2024-09-03 06:58:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1725346730000|2024-09-03 06:58:50|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|29
1725346740000|2024-09-03 06:59:00|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1725346750000|2024-09-03 06:59:10|4151.1|4145.1|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|1
1725346760000|2024-09-03 06:59:20|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|1
1725346770000|2024-09-03 06:59:30|4150.1|4144.1|4147.6|4141.6|4150.1|4144.1|4147.1|4141.1|18
1725346780000|2024-09-03 06:59:40|4149.1|4143.1|4149.6|4143.6|4150.1|4144.1|4149.1|4143.1|5
1725346790000|2024-09-03 06:59:50|4148.1|4142.1|4149.6|4143.6|4149.6|4143.6|4147.6|4141.6|13
1725346800000|2024-09-03 07:00:00|4150.6|4144.6|4150.6|4144.6|4151.1|4145.1|4150.6|4144.6|4
1725346810000|2024-09-03 07:00:10|4150.1|4144.1|4149.6|4143.6|4150.1|4144.1|4149.6|4143.6|1
1725346850000|2024-09-03 07:00:50|4151|4145|4150.6|4144.6|4151.1|4145.1|4150.6|4144.6|10
1725346880000|2024-09-03 07:01:20|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4150.6|4144.6|1
1725346910000|2024-09-03 07:01:50|4152.6|4146.6|4151.6|4145.6|4152.6|4146.6|4151.6|4145.6|14
1725346920000|2024-09-03 07:02:00|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|3
1725346930000|2024-09-03 07:02:10|4150.6|4144.6|4151.6|4145.6|4151.6|4145.6|4150.6|4144.6|1
1725346940000|2024-09-03 07:02:20|4152.1|4146.1|4151.6|4145.6|4152.6|4146.6|4151.6|4145.6|3
1725346960000|2024-09-03 07:02:40|4152.1|4146.1|4152.6|4146.6|4152.6|4146.6|4152.1|4146.1|1
1725346970000|2024-09-03 07:02:50|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|32
1725346980000|2024-09-03 07:03:00|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1725346990000|2024-09-03 07:03:10|4152.1|4146.1|4152.6|4146.6|4152.6|4146.6|4152.1|4146.1|1
1725347000000|2024-09-03 07:03:20|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|0
1725347010000|2024-09-03 07:03:30|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.1|4146.1|0
1725347030000|2024-09-03 07:03:50|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4152.6|4146.6|3
1725347040000|2024-09-03 07:04:00|4153.6|4147.6|4154.6|4148.6|4155.1|4149.1|4153.6|4147.6|14
1725347060000|2024-09-03 07:04:20|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|0
1725347070000|2024-09-03 07:04:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|2
1725347080000|2024-09-03 07:04:40|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|5
1725347090000|2024-09-03 07:04:50|||||||||32
1725347100000|2024-09-03 07:05:00|4157|4151|4156.1|4150.1|4157.1|4151.1|4156.1|4150.1|9
1725347110000|2024-09-03 07:05:10|4155.6|4149.6|4156.1|4150.1|4156.1|4150.1|4155.6|4149.6|6
1725347120000|2024-09-03 07:05:20|4154.1|4148.1|4155.1|4149.1|4155.1|4149.1|4153.1|4147.1|16
1725347130000|2024-09-03 07:05:30|4154.6|4148.6|4153.6|4147.6|4155.1|4149.1|4153.6|4147.6|1
1725347150000|2024-09-03 07:05:50|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|1
1725347170000|2024-09-03 07:06:10|4154.1|4148.1|4154.6|4148.6|4155.1|4149.1|4154.1|4148.1|4
1725347180000|2024-09-03 07:06:20|4155.6|4149.6|4156.1|4150.1|4156.1|4150.1|4155.6|4149.6|2
1725347190000|2024-09-03 07:06:30|4155.7|4149.7|4155.6|4149.6|4155.7|4149.7|4155.1|4149.1|2
1725347200000|2024-09-03 07:06:40|4156.1|4150.1|4156.1|4150.1|4156.6|4150.6|4156.1|4150.1|1
1725347210000|2024-09-03 07:06:50|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1725347230000|2024-09-03 07:07:10|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1725347240000|2024-09-03 07:07:20|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|11
1725347250000|2024-09-03 07:07:30|4154.2|4148.2|4153.6|4147.6|4154.2|4148.2|4153.6|4147.6|2
1725347270000|2024-09-03 07:07:50|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4151.6|4145.6|8
1725347280000|2024-09-03 07:08:00|4152.6|4146.6|4151.6|4145.6|4152.6|4146.6|4151.6|4145.6|4
1725347290000|2024-09-03 07:08:10|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.6|4145.6|9
1725347310000|2024-09-03 07:08:30|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.6|4145.6|0
1725347320000|2024-09-03 07:08:40|4152.1|4146.1|4150.6|4144.6|4152.1|4146.1|4150.6|4144.6|1
1725347330000|2024-09-03 07:08:50|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|0
1725347340000|2024-09-03 07:09:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1725347350000|2024-09-03 07:09:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1725347360000|2024-09-03 07:09:20|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|1
1725347370000|2024-09-03 07:09:30|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1725347380000|2024-09-03 07:09:40|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1725347400000|2024-09-03 07:10:00|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4149.6|4143.6|10
1725347410000|2024-09-03 07:10:10|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1725347420000|2024-09-03 07:10:20|4150.6|4144.6|4150.7|4144.7|4150.7|4144.7|4150.6|4144.6|0
1725347440000|2024-09-03 07:10:40|4150.6|4144.6|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|0
1725347450000|2024-09-03 07:10:50|4152.1|4146.1|4152.6|4146.6|4152.6|4146.6|4152.1|4146.1|29
1725347470000|2024-09-03 07:11:10|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1725347480000|2024-09-03 07:11:20|4152.6|4146.6|4152.6|4146.6|4152.7|4146.7|4152.6|4146.6|0
1725347510000|2024-09-03 07:11:50|4152.1|4146.1|4153.1|4147.1|4153.1|4147.1|4152.1|4146.1|1
1725347520000|2024-09-03 07:12:00|||||||||7
1725347530000|2024-09-03 07:12:10|4152.2|4146.2|4153.1|4147.1|4153.1|4147.1|4152.2|4146.2|5
1725347540000|2024-09-03 07:12:20|||||||||1
1725347550000|2024-09-03 07:12:30|||||||||1
1725347560000|2024-09-03 07:12:40|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|2
1725347630000|2024-09-03 07:13:50|||||||||9
1725347640000|2024-09-03 07:14:00|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1725347690000|2024-09-03 07:14:50|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4150.1|4144.1|7
1725347700000|2024-09-03 07:15:00|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1725347710000|2024-09-03 07:15:10|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4
1725347720000|2024-09-03 07:15:20|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1725347730000|2024-09-03 07:15:30|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4146.7|4140.7|5
1725347740000|2024-09-03 07:15:40|4146.1|4140.1|4146.1|4140.1|4146.2|4140.2|4146.1|4140.1|18
1725347750000|2024-09-03 07:15:50|4146.2|4140.2|4146.1|4140.1|4146.2|4140.2|4146.1|4140.1|3
1725347780000|2024-09-03 07:16:20|4146.7|4140.7|4147.7|4141.7|4147.7|4141.7|4146.7|4140.7|5
1725347790000|2024-09-03 07:16:30|4147.2|4141.2|4146.2|4140.2|4147.2|4141.2|4146.2|4140.2|2
1725347800000|2024-09-03 07:16:40|4146.6|4140.6|4146.1|4140.1|4146.6|4140.6|4146.1|4140.1|0
1725347810000|2024-09-03 07:16:50|4144.6|4138.6|4143.7|4137.7|4144.6|4138.6|4143.7|4137.7|23
1725347820000|2024-09-03 07:17:00|4144.1|4138.1|4143.1|4137.1|4144.1|4138.1|4143.1|4137.1|14
1725347830000|2024-09-03 07:17:10|4142.2|4136.2|4142.1|4136.1|4142.2|4136.2|4141.7|4135.7|4
1725347840000|2024-09-03 07:17:20|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|2
1725347850000|2024-09-03 07:17:30|4143.6|4137.6|4143.6|4137.6|4144.1|4138.1|4143.6|4137.6|2
1725347860000|2024-09-03 07:17:40|4143.5|4137.5|4142.1|4136.1|4143.5|4137.5|4142.1|4136.1|4
1725347870000|2024-09-03 07:17:50|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.2|4135.2|2
1725347880000|2024-09-03 07:18:00|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4141.7|4135.7|26
1725347890000|2024-09-03 07:18:10|4141.6|4135.6|4141.7|4135.7|4141.7|4135.7|4141.6|4135.6|3
1725347900000|2024-09-03 07:18:20|4142.1|4136.1|4141.1|4135.1|4142.1|4136.1|4141.1|4135.1|6
1725347910000|2024-09-03 07:18:30|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|11
1725347920000|2024-09-03 07:18:40|4139.2|4133.2|4136.6|4130.6|4139.2|4133.2|4135.2|4129.2|17
1725347940000|2024-09-03 07:19:00|4136.5|4130.5|4136.6|4130.6|4136.6|4130.6|4135.1|4129.1|26
1725347960000|2024-09-03 07:19:20|4137.1|4131.1|4137.6|4131.6|4138.1|4132.1|4137.1|4131.1|6
1725347970000|2024-09-03 07:19:30|4138.2|4132.2|4139.1|4133.1|4139.1|4133.1|4138.1|4132.1|19
1725347980000|2024-09-03 07:19:40|4138.2|4132.2|4139.1|4133.1|4139.1|4133.1|4138.2|4132.2|2
1725347990000|2024-09-03 07:19:50|4139.6|4133.6|4138.6|4132.6|4139.6|4133.6|4138.6|4132.6|2
1725348000000|2024-09-03 07:20:00|4135.7|4129.7|4133.7|4127.7|4137.6|4131.6|4133.7|4127.7|117
1725348010000|2024-09-03 07:20:10|4133.2|4127.2|4133.7|4127.7|4133.7|4127.7|4133.2|4127.2|1
1725348020000|2024-09-03 07:20:20|4134.1|4128.1|4134.7|4128.7|4134.7|4128.7|4133.7|4127.7|3
1725348030000|2024-09-03 07:20:30|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|3
1725348040000|2024-09-03 07:20:40|4136.2|4130.2|4135.7|4129.7|4136.7|4130.7|4135.7|4129.7|14
1725348050000|2024-09-03 07:20:50|4136.2|4130.2|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|3
1725348080000|2024-09-03 07:21:20|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4135.3|4129.3|8
1725348090000|2024-09-03 07:21:30|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.7|4130.7|3
1725348100000|2024-09-03 07:21:40|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|2
1725348110000|2024-09-03 07:21:50|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1725348120000|2024-09-03 07:22:00|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|3
1725348130000|2024-09-03 07:22:10|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|3
1725348150000|2024-09-03 07:22:30|4139.2|4133.2|4139.7|4133.7|4139.7|4133.7|4139.2|4133.2|1
1725348170000|2024-09-03 07:22:50|4139.8|4133.8|4140.2|4134.2|4140.7|4134.7|4139.8|4133.8|4
1725348190000|2024-09-03 07:23:10|4140.7|4134.7|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|2
1725348220000|2024-09-03 07:23:40|4139.2|4133.2|4138.7|4132.7|4139.2|4133.2|4138.7|4132.7|8
1725348230000|2024-09-03 07:23:50|4139.2|4133.2|4138.7|4132.7|4139.2|4133.2|4138.7|4132.7|2
1725348240000|2024-09-03 07:24:00|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|0
1725348250000|2024-09-03 07:24:10|||||||||1
1725348260000|2024-09-03 07:24:20|4141.2|4135.2|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|5
1725348280000|2024-09-03 07:24:40|4141.1|4135.1|4141.2|4135.2|4141.2|4135.2|4141.1|4135.1|0
1725348290000|2024-09-03 07:24:50|||||||||7
1725348340000|2024-09-03 07:25:40|||||||||4
1725348350000|2024-09-03 07:25:50|||||||||4
1725348360000|2024-09-03 07:26:00|4142.2|4136.2|4144.1|4138.1|4145.1|4139.1|4142.2|4136.2|14
1725348380000|2024-09-03 07:26:20|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1725348390000|2024-09-03 07:26:30|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|1
1725348400000|2024-09-03 07:26:40|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1725348420000|2024-09-03 07:27:00|||||||||4
1725348450000|2024-09-03 07:27:30|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|2
1725348470000|2024-09-03 07:27:50|4146.1|4140.1|4144.7|4138.7|4146.1|4140.1|4144.7|4138.7|13
1725348480000|2024-09-03 07:28:00|4145.2|4139.2|4145.7|4139.7|4145.7|4139.7|4145.2|4139.2|2
1725348510000|2024-09-03 07:28:30|4145.6|4139.6|4145.2|4139.2|4145.6|4139.6|4145.2|4139.2|0
1725348530000|2024-09-03 07:28:50|4144.7|4138.7|4144.2|4138.2|4144.7|4138.7|4142.2|4136.2|14
1725348540000|2024-09-03 07:29:00|4145.2|4139.2|4144.2|4138.2|4145.2|4139.2|4144.2|4138.2|3
1725348550000|2024-09-03 07:29:10|4144.1|4138.1|4142.7|4136.7|4144.1|4138.1|4142.7|4136.7|3
1725348560000|2024-09-03 07:29:20|4143.2|4137.2|4142.7|4136.7|4143.2|4137.2|4142.2|4136.2|3
1725348590000|2024-09-03 07:29:50|4142.2|4136.2|4140.7|4134.7|4142.2|4136.2|4140.7|4134.7|5
1725348600000|2024-09-03 07:30:00|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|1
1725348620000|2024-09-03 07:30:20|4143.2|4137.2|4143.6|4137.6|4143.6|4137.6|4143.2|4137.2|4
1725348630000|2024-09-03 07:30:30|4143.7|4137.7|4145.7|4139.7|4145.7|4139.7|4143.7|4137.7|6
1725348650000|2024-09-03 07:30:50|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|0
1725348660000|2024-09-03 07:31:00|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|0
1725348670000|2024-09-03 07:31:10|4146.7|4140.7|4145.7|4139.7|4146.7|4140.7|4145.7|4139.7|6
1725348680000|2024-09-03 07:31:20|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1725348690000|2024-09-03 07:31:30|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|1
1725348700000|2024-09-03 07:31:40|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|16
1725348710000|2024-09-03 07:31:50|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4149.8|4143.8|11
1725348720000|2024-09-03 07:32:00|4149.7|4143.7|4150.7|4144.7|4151.2|4145.2|4148.7|4142.7|13
1725348730000|2024-09-03 07:32:10|4152.2|4146.2|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|6
1725348740000|2024-09-03 07:32:20|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|1
1725348750000|2024-09-03 07:32:30|4150.7|4144.7|4151.2|4145.2|4151.3|4145.3|4150.7|4144.7|9
1725348760000|2024-09-03 07:32:40|4150.2|4144.2|4149.7|4143.7|4150.2|4144.2|4149.7|4143.7|8
1725348770000|2024-09-03 07:32:50|4149.2|4143.2|4150.7|4144.7|4150.7|4144.7|4149.2|4143.2|9
1725348780000|2024-09-03 07:33:00|4149.2|4143.2|4149.7|4143.7|4149.7|4143.7|4149.2|4143.2|5
1725348790000|2024-09-03 07:33:10|||||||||3
1725348800000|2024-09-03 07:33:20|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|18
1725348820000|2024-09-03 07:33:40|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|3
1725348830000|2024-09-03 07:33:50|4150.7|4144.7|4151.7|4145.7|4151.7|4145.7|4150.7|4144.7|4
1725348850000|2024-09-03 07:34:10|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4151.7|4145.7|0
1725348860000|2024-09-03 07:34:20|4153.7|4147.7|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|6
1725348870000|2024-09-03 07:34:30|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|7
1725348880000|2024-09-03 07:34:40|4153.2|4147.2|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|1
1725348890000|2024-09-03 07:34:50|4152.3|4146.3|4153.2|4147.2|4153.2|4147.2|4152.3|4146.3|1
1725348900000|2024-09-03 07:35:00|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1725348910000|2024-09-03 07:35:10|4152.8|4146.8|4152.7|4146.7|4152.8|4146.8|4152.7|4146.7|0
1725348920000|2024-09-03 07:35:20|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|0
1725348930000|2024-09-03 07:35:30|4152.7|4146.7|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|4
1725348960000|2024-09-03 07:36:00|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|0
1725348990000|2024-09-03 07:36:30|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1725349000000|2024-09-03 07:36:40|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|6
1725349010000|2024-09-03 07:36:50|4151.2|4145.2|4152.7|4146.7|4152.7|4146.7|4151.2|4145.2|6
1725349020000|2024-09-03 07:37:00|4153.2|4147.2|4154.2|4148.2|4154.2|4148.2|4153.2|4147.2|1
1725349030000|2024-09-03 07:37:10|4153.7|4147.7|4153.2|4147.2|4154.7|4148.7|4153.2|4147.2|1
1725349050000|2024-09-03 07:37:30|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|8
1725349060000|2024-09-03 07:37:40|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|5
1725349070000|2024-09-03 07:37:50|||||||||2
1725349110000|2024-09-03 07:38:30|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1725349120000|2024-09-03 07:38:40|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|2
1725349130000|2024-09-03 07:38:50|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|0
1725349140000|2024-09-03 07:39:00|4154.6|4148.6|4154.7|4148.7|4154.7|4148.7|4154.6|4148.6|3
1725349170000|2024-09-03 07:39:30|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|1
1725349180000|2024-09-03 07:39:40|4154.7|4148.7|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|6
1725349190000|2024-09-03 07:39:50|4155.2|4149.2|4154.2|4148.2|4155.2|4149.2|4154.2|4148.2|1
1725349200000|2024-09-03 07:40:00|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|7
1725349210000|2024-09-03 07:40:10|4154.7|4148.7|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|9
1725349220000|2024-09-03 07:40:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|1
1725349230000|2024-09-03 07:40:30|4154.7|4148.7|4157.2|4151.2|4157.2|4151.2|4154.7|4148.7|66
1725349240000|2024-09-03 07:40:40|4156.7|4150.7|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|3
1725349250000|2024-09-03 07:40:50|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1725349260000|2024-09-03 07:41:00|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1725349270000|2024-09-03 07:41:10|4156.7|4150.7|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|2
1725349280000|2024-09-03 07:41:20|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|5
1725349290000|2024-09-03 07:41:30|4157.2|4151.2|4158.7|4152.7|4158.7|4152.7|4157.2|4151.2|1
1725349300000|2024-09-03 07:41:40|4159.2|4153.2|4159.7|4153.7|4160.1|4154.1|4158.7|4152.7|4
1725349310000|2024-09-03 07:41:50|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|2
1725349320000|2024-09-03 07:42:00|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.7|4152.7|5
1725349330000|2024-09-03 07:42:10|||||||||1
1725349360000|2024-09-03 07:42:40|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|1
1725349380000|2024-09-03 07:43:00|4158.2|4152.2|4158.7|4152.7|4159.7|4153.7|4158.2|4152.2|1
1725349410000|2024-09-03 07:43:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1725349420000|2024-09-03 07:43:40|4157.2|4151.2|4156.7|4150.7|4157.2|4151.2|4156.7|4150.7|6
1725349450000|2024-09-03 07:44:10|4155.7|4149.7|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|0
1725349460000|2024-09-03 07:44:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1725349470000|2024-09-03 07:44:30|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|2
1725349480000|2024-09-03 07:44:40|||||||||2
1725349490000|2024-09-03 07:44:50|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.3|4144.3|10
1725349520000|2024-09-03 07:45:20|4146.7|4140.7|4147.2|4141.2|4147.2|4141.2|4146.7|4140.7|8
1725349530000|2024-09-03 07:45:30|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|5
1725349540000|2024-09-03 07:45:40|4144.7|4138.7|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|3
1725349550000|2024-09-03 07:45:50|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|1
1725349560000|2024-09-03 07:46:00|4144.7|4138.7|4142.7|4136.7|4144.7|4138.7|4142.7|4136.7|6
1725349580000|2024-09-03 07:46:20|4143.6|4137.6|4143.2|4137.2|4144.2|4138.2|4142.7|4136.7|5
1725349590000|2024-09-03 07:46:30|4143.3|4137.3|4144.2|4138.2|4144.2|4138.2|4143.3|4137.3|3
1725349600000|2024-09-03 07:46:40|4144.7|4138.7|4146.2|4140.2|4146.2|4140.2|4144.7|4138.7|12
1725349610000|2024-09-03 07:46:50|4146.7|4140.7|4147.2|4141.2|4147.2|4141.2|4146.7|4140.7|11
1725349620000|2024-09-03 07:47:00|4147.7|4141.7|4148.2|4142.2|4149.2|4143.2|4147.7|4141.7|17
1725349630000|2024-09-03 07:47:10|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|2
1725349640000|2024-09-03 07:47:20|4147.2|4141.2|4148.7|4142.7|4148.7|4142.7|4147.2|4141.2|3
1725349680000|2024-09-03 07:48:00|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1725349700000|2024-09-03 07:48:20|4148.7|4142.7|4149.2|4143.2|4149.2|4143.2|4148.7|4142.7|1
1725349720000|2024-09-03 07:48:40|4147.7|4141.7|4148.7|4142.7|4148.7|4142.7|4147.2|4141.2|9
1725349730000|2024-09-03 07:48:50|4147.8|4141.8|4149.2|4143.2|4149.2|4143.2|4147.7|4141.7|1
1725349750000|2024-09-03 07:49:10|4148.7|4142.7|4146.2|4140.2|4149.2|4143.2|4146.2|4140.2|23
1725349760000|2024-09-03 07:49:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.2|4139.2|1
1725349770000|2024-09-03 07:49:30|4145.2|4139.2|4145.7|4139.7|4147.2|4141.2|4145.2|4139.2|27
1725349780000|2024-09-03 07:49:40|4145.8|4139.8|4146.7|4140.7|4146.7|4140.7|4145.8|4139.8|0
1725349790000|2024-09-03 07:49:50|4146.2|4140.2|4147.2|4141.2|4147.2|4141.2|4145.7|4139.7|6
1725349800000|2024-09-03 07:50:00|4145.7|4139.7|4147.2|4141.2|4147.2|4141.2|4145.7|4139.7|31
1725349810000|2024-09-03 07:50:10|4146.2|4140.2|4146.7|4140.7|4147.2|4141.2|4145.7|4139.7|5
1725349830000|2024-09-03 07:50:30|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|3
1725349850000|2024-09-03 07:50:50|4146.2|4140.2|4145.7|4139.7|4146.2|4140.2|4145.7|4139.7|0
1725349860000|2024-09-03 07:51:00|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1725349880000|2024-09-03 07:51:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|1
1725349890000|2024-09-03 07:51:30|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|6
1725349900000|2024-09-03 07:51:40|4147.2|4141.2|4145.8|4139.8|4147.2|4141.2|4145.8|4139.8|2
1725349910000|2024-09-03 07:51:50|4146.2|4140.2|4145.7|4139.7|4146.7|4140.7|4145.7|4139.7|0
1725349960000|2024-09-03 07:52:40|4145.2|4139.2|4147.7|4141.7|4147.7|4141.7|4145.2|4139.2|3
1725349970000|2024-09-03 07:52:50|4147.2|4141.2|4144.7|4138.7|4147.2|4141.2|4144.3|4138.3|3
1725350000000|2024-09-03 07:53:20|4143.2|4137.2|4143.7|4137.7|4143.7|4137.7|4143.2|4137.2|4
1725350020000|2024-09-03 07:53:40|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1725350030000|2024-09-03 07:53:50|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1725350040000|2024-09-03 07:54:00|4143.7|4137.7|4144.7|4138.7|4144.7|4138.7|4143.7|4137.7|5
1725350050000|2024-09-03 07:54:10|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1725350070000|2024-09-03 07:54:30|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1725350080000|2024-09-03 07:54:40|4146.7|4140.7|4147.7|4141.7|4147.7|4141.7|4146.7|4140.7|1
1725350090000|2024-09-03 07:54:50|4147.2|4141.2|4143.7|4137.7|4147.2|4141.2|4143.7|4137.7|17
1725350100000|2024-09-03 07:55:00|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1725350150000|2024-09-03 07:55:50|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|2
1725350160000|2024-09-03 07:56:00|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|2
1725350170000|2024-09-03 07:56:10|4145.7|4139.7|4144.7|4138.7|4145.7|4139.7|4144.7|4138.7|2
1725350180000|2024-09-03 07:56:20|4143.2|4137.2|4143.7|4137.7|4143.7|4137.7|4143.2|4137.2|29
1725350190000|2024-09-03 07:56:30|4142.7|4136.7|4143.2|4137.2|4143.2|4137.2|4142.7|4136.7|0
1725350200000|2024-09-03 07:56:40|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|0
1725350210000|2024-09-03 07:56:50|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1725350220000|2024-09-03 07:57:00|4142.7|4136.7|4142.7|4136.7|4143.2|4137.2|4142.7|4136.7|1
1725350230000|2024-09-03 07:57:10|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|0
1725350240000|2024-09-03 07:57:20|4143.2|4137.2|4144.2|4138.2|4144.2|4138.2|4143.2|4137.2|20
1725350260000|2024-09-03 07:57:40|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1725350290000|2024-09-03 07:58:10|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|2
1725350300000|2024-09-03 07:58:20|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4
1725350320000|2024-09-03 07:58:40|||||||||2
1725350330000|2024-09-03 07:58:50|4145.8|4139.8|4144.2|4138.2|4145.8|4139.8|4144.2|4138.2|28
1725350340000|2024-09-03 07:59:00|4143.2|4137.2|4142.7|4136.7|4143.2|4137.2|4142.7|4136.7|3
1725350370000|2024-09-03 07:59:30|4142.8|4136.8|4142.7|4136.7|4142.8|4136.8|4142.7|4136.7|0
1725350380000|2024-09-03 07:59:40|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|166
1725350390000|2024-09-03 07:59:50|4142.2|4136.2|4141.7|4135.7|4142.2|4136.2|4141.7|4135.7|6
1725350400000|2024-09-03 08:00:00|4141.3|4135.3|4141.2|4135.2|4141.7|4135.7|4141.2|4135.2|1
1725350410000|2024-09-03 08:00:10|4142.1|4136.1|4141.7|4135.7|4143.2|4137.2|4141.7|4135.7|10
1725350420000|2024-09-03 08:00:20|4142.2|4136.2|4141.7|4135.7|4142.2|4136.2|4141.7|4135.7|0
1725350440000|2024-09-03 08:00:40|4141.2|4135.2|4140.2|4134.2|4141.2|4135.2|4140.2|4134.2|13
1725350450000|2024-09-03 08:00:50|||||||||1
1725350460000|2024-09-03 08:01:00|4141.2|4135.2|4140.7|4134.7|4142.7|4136.7|4140.7|4134.7|11
1725350480000|2024-09-03 08:01:20|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|9
1725350510000|2024-09-03 08:01:50|4140.3|4134.3|4141.2|4135.2|4141.2|4135.2|4140.3|4134.3|3
1725350520000|2024-09-03 08:02:00|4141.7|4135.7|4141.7|4135.7|4142.2|4136.2|4141.7|4135.7|3
1725350530000|2024-09-03 08:02:10|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4141.7|4135.7|0
1725350560000|2024-09-03 08:02:40|4142.3|4136.3|4142.2|4136.2|4142.7|4136.7|4142.2|4136.2|1
1725350570000|2024-09-03 08:02:50|4143.8|4137.8|4143.7|4137.7|4143.8|4137.8|4143.7|4137.7|9
1725350600000|2024-09-03 08:03:20|4144.2|4138.2|4144.7|4138.7|4144.7|4138.7|4144.2|4138.2|2
1725350640000|2024-09-03 08:04:00|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|5
1725350650000|2024-09-03 08:04:10|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|11
1725350680000|2024-09-03 08:04:40|4142.2|4136.2|4142.7|4136.7|4142.7|4136.7|4142.2|4136.2|0
1725350690000|2024-09-03 08:04:50|4140.7|4134.7|4140.2|4134.2|4140.7|4134.7|4140.2|4134.2|2
1725350700000|2024-09-03 08:05:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|1
1725350710000|2024-09-03 08:05:10|||||||||1
1725350730000|2024-09-03 08:05:30|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|0
1725350740000|2024-09-03 08:05:40|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|2
1725350760000|2024-09-03 08:06:00|4141.2|4135.2|4142.7|4136.7|4142.7|4136.7|4141.2|4135.2|21
1725350780000|2024-09-03 08:06:20|4141.4|4135.4|4140.7|4134.7|4141.4|4135.4|4140.7|4134.7|14
1725350790000|2024-09-03 08:06:30|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|0
1725350800000|2024-09-03 08:06:40|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1725350810000|2024-09-03 08:06:50|4140.7|4134.7|4142.7|4136.7|4142.7|4136.7|4140.7|4134.7|2
1725350820000|2024-09-03 08:07:00|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|0
1725350840000|2024-09-03 08:07:20|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|2
1725350850000|2024-09-03 08:07:30|4142.2|4136.2|4141.7|4135.7|4142.2|4136.2|4141.7|4135.7|0
1725350870000|2024-09-03 08:07:50|4140.7|4134.7|4141.7|4135.7|4141.7|4135.7|4140.7|4134.7|1
1725350890000|2024-09-03 08:08:10|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1725350900000|2024-09-03 08:08:20|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|15
1725350910000|2024-09-03 08:08:30|||||||||1
1725350920000|2024-09-03 08:08:40|4139.2|4133.2|4140.7|4134.7|4140.7|4134.7|4139.2|4133.2|5
1725350930000|2024-09-03 08:08:50|||||||||1
1725350950000|2024-09-03 08:09:10|4141.2|4135.2|4141.7|4135.7|4141.7|4135.7|4140.7|4134.7|1
1725350970000|2024-09-03 08:09:30|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|10
1725350990000|2024-09-03 08:09:50|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|5
1725351020000|2024-09-03 08:10:20|4140.2|4134.2|4141.7|4135.7|4141.7|4135.7|4140.2|4134.2|4
1725351030000|2024-09-03 08:10:30|4141.3|4135.3|4140.7|4134.7|4141.3|4135.3|4140.7|4134.7|1
1725351040000|2024-09-03 08:10:40|4141.2|4135.2|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|0
1725351050000|2024-09-03 08:10:50|4141.2|4135.2|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|0
1725351060000|2024-09-03 08:11:00|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4140.7|4134.7|0
1725351080000|2024-09-03 08:11:20|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|2
1725351090000|2024-09-03 08:11:30|4139.8|4133.8|4139.7|4133.7|4140.2|4134.2|4139.7|4133.7|0
1725351100000|2024-09-03 08:11:40|4138.8|4132.8|4139.2|4133.2|4139.2|4133.2|4138.7|4132.7|1
1725351110000|2024-09-03 08:11:50|4138.7|4132.7|4138.7|4132.7|4139.2|4133.2|4138.7|4132.7|0
1725351120000|2024-09-03 08:12:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|2
1725351130000|2024-09-03 08:12:10|4138.7|4132.7|4139.7|4133.7|4139.7|4133.7|4138.7|4132.7|4
1725351140000|2024-09-03 08:12:20|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1725351150000|2024-09-03 08:12:30|4140.1|4134.1|4140.2|4134.2|4140.2|4134.2|4140.1|4134.1|7
1725351160000|2024-09-03 08:12:40|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|9
1725351180000|2024-09-03 08:13:00|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4
1725351190000|2024-09-03 08:13:10|4136.3|4130.3|4135.7|4129.7|4136.3|4130.3|4135.7|4129.7|2
1725351210000|2024-09-03 08:13:30|4135.2|4129.2|4135.2|4129.2|4135.7|4129.7|4134.7|4128.7|138
1725351220000|2024-09-03 08:13:40|||||||||4
1725351230000|2024-09-03 08:13:50|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|3
1725351240000|2024-09-03 08:14:00|4134.2|4128.2|4134.2|4128.2|4134.7|4128.7|4134.2|4128.2|14
1725351250000|2024-09-03 08:14:10|4132.7|4126.7|4133.7|4127.7|4133.7|4127.7|4132.7|4126.7|33
1725351260000|2024-09-03 08:14:20|4132.8|4126.8|4133.7|4127.7|4133.7|4127.7|4132.8|4126.8|0
1725351290000|2024-09-03 08:14:50|4132.7|4126.7|4132.7|4126.7|4133.2|4127.2|4132.7|4126.7|6
1725351300000|2024-09-03 08:15:00|4133.2|4127.2|4132.7|4126.7|4133.2|4127.2|4132.7|4126.7|24
1725351310000|2024-09-03 08:15:10|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|4132.7|4126.7|1
1725351320000|2024-09-03 08:15:20|||||||||5
1725351340000|2024-09-03 08:15:40|||||||||6
1725351350000|2024-09-03 08:15:50|||||||||5
1725351360000|2024-09-03 08:16:00|||||||||10
1725351370000|2024-09-03 08:16:10|4135.7|4129.7|4135.2|4129.2|4135.7|4129.7|4135.2|4129.2|6
1725351390000|2024-09-03 08:16:30|4135.7|4129.7|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|5
1725351400000|2024-09-03 08:16:40|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|0
1725351430000|2024-09-03 08:17:10|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1725351440000|2024-09-03 08:17:20|4135.2|4129.2|4134.7|4128.7|4135.2|4129.2|4134.7|4128.7|6
1725351450000|2024-09-03 08:17:30|4134.2|4128.2|4133.7|4127.7|4134.2|4128.2|4133.7|4127.7|0
1725351470000|2024-09-03 08:17:50|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|0
1725351520000|2024-09-03 08:18:40|4133.7|4127.7|4133.2|4127.2|4133.7|4127.7|4133.2|4127.2|1
1725351530000|2024-09-03 08:18:50|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|5
1725351540000|2024-09-03 08:19:00|4132.3|4126.3|4132.2|4126.2|4132.3|4126.3|4132.2|4126.2|0
1725351550000|2024-09-03 08:19:10|4131.7|4125.7|4132.2|4126.2|4132.2|4126.2|4131.7|4125.7|4
1725351560000|2024-09-03 08:19:20|||||||||4
1725351570000|2024-09-03 08:19:30|4131.7|4125.7|4132.2|4126.2|4132.7|4126.7|4130.7|4124.7|16
1725351580000|2024-09-03 08:19:40|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|16
1725351590000|2024-09-03 08:19:50|4133.2|4127.2|4132.7|4126.7|4133.2|4127.2|4132.7|4126.7|1
1725351640000|2024-09-03 08:20:40|4132.8|4126.8|4132.7|4126.7|4133.7|4127.7|4132.7|4126.7|6
1725351650000|2024-09-03 08:20:50|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|1
1725351670000|2024-09-03 08:21:10|4131.2|4125.2|4129.2|4123.2|4131.2|4125.2|4129.2|4123.2|30
1725351680000|2024-09-03 08:21:20|4130.1|4124.1|4130.2|4124.2|4130.2|4124.2|4130.1|4124.1|5
1725351690000|2024-09-03 08:21:30|4131.2|4125.2|4130.2|4124.2|4131.2|4125.2|4129.7|4123.7|9
1725351710000|2024-09-03 08:21:50|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|0
1725351730000|2024-09-03 08:22:10|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|13
1725351740000|2024-09-03 08:22:20|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1725351760000|2024-09-03 08:22:40|||||||||1
1725351820000|2024-09-03 08:23:40|4129.1|4123.1|4128.2|4122.2|4129.1|4123.1|4128.2|4122.2|5
1725351840000|2024-09-03 08:24:00|||||||||19
1725351850000|2024-09-03 08:24:10|||||||||6
1725351860000|2024-09-03 08:24:20|||||||||6
1725351870000|2024-09-03 08:24:30|4127.3|4121.3|4126.2|4120.2|4127.3|4121.3|4126.2|4120.2|2
1725351880000|2024-09-03 08:24:40|4126.7|4120.7|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|1
1725351890000|2024-09-03 08:24:50|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4
1725351900000|2024-09-03 08:25:00|4126.7|4120.7|4128.2|4122.2|4128.2|4122.2|4126.7|4120.7|4
1725351910000|2024-09-03 08:25:10|||||||||1
1725351920000|2024-09-03 08:25:20|4126.8|4120.8|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|7
1725351930000|2024-09-03 08:25:30|||||||||1
1725351940000|2024-09-03 08:25:40|4127.7|4121.7|4128.2|4122.2|4128.2|4122.2|4127.2|4121.2|1
1725351950000|2024-09-03 08:25:50|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|7
1725351960000|2024-09-03 08:26:00|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1725351970000|2024-09-03 08:26:10|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|1
1725351980000|2024-09-03 08:26:20|4126.7|4120.7|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|10
1725351990000|2024-09-03 08:26:30|||||||||1
1725352010000|2024-09-03 08:26:50|4127.3|4121.3|4128.2|4122.2|4128.2|4122.2|4127.3|4121.3|41
1725352030000|2024-09-03 08:27:10|4129.2|4123.2|4130.2|4124.2|4130.2|4124.2|4129.2|4123.2|22
1725352040000|2024-09-03 08:27:20|||||||||2
1725352060000|2024-09-03 08:27:40|4132.2|4126.2|4134.7|4128.7|4134.7|4128.7|4132.2|4126.2|37
1725352070000|2024-09-03 08:27:50|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|1
1725352080000|2024-09-03 08:28:00|4134.7|4128.7|4136.2|4130.2|4136.2|4130.2|4134.2|4128.2|26
1725352090000|2024-09-03 08:28:10|4135.7|4129.7|4133.8|4127.8|4135.7|4129.7|4133.8|4127.8|6
1725352100000|2024-09-03 08:28:20|4135.2|4129.2|4137.7|4131.7|4138.7|4132.7|4135.2|4129.2|29
1725352110000|2024-09-03 08:28:30|4137.2|4131.2|4136.8|4130.8|4137.7|4131.7|4136.7|4130.7|0
1725352120000|2024-09-03 08:28:40|4137.2|4131.2|4138.7|4132.7|4138.7|4132.7|4137.2|4131.2|0
1725352130000|2024-09-03 08:28:50|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4136.7|4130.7|4
1725352150000|2024-09-03 08:29:10|4137.8|4131.8|4137.7|4131.7|4137.8|4131.8|4137.7|4131.7|0
1725352160000|2024-09-03 08:29:20|4138.2|4132.2|4136.7|4130.7|4138.2|4132.2|4136.7|4130.7|2
1725352170000|2024-09-03 08:29:30|4137.2|4131.2|4135.8|4129.8|4137.2|4131.2|4135.8|4129.8|1
1725352180000|2024-09-03 08:29:40|4136.2|4130.2|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|2
1725352190000|2024-09-03 08:29:50|4136.2|4130.2|4137.2|4131.2|4137.2|4131.2|4136.2|4130.2|3
1725352200000|2024-09-03 08:30:00|4136.8|4130.8|4136.7|4130.7|4137.7|4131.7|4136.7|4130.7|2
1725352210000|2024-09-03 08:30:10|4137.2|4131.2|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|0
1725352220000|2024-09-03 08:30:20|4137.2|4131.2|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|1
1725352230000|2024-09-03 08:30:30|4137.2|4131.2|4137.7|4131.7|4137.7|4131.7|4136.8|4130.8|0
1725352240000|2024-09-03 08:30:40|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4137.7|4131.7|0
1725352280000|2024-09-03 08:31:20|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4138.7|4132.7|3
1725352290000|2024-09-03 08:31:30|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|1
1725352300000|2024-09-03 08:31:40|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4137.7|4131.7|0
1725352310000|2024-09-03 08:31:50|4137.2|4131.2|4137.2|4131.2|4137.7|4131.7|4137.2|4131.2|1
1725352320000|2024-09-03 08:32:00|4136.7|4130.7|4136.2|4130.2|4136.7|4130.7|4136.2|4130.2|1
1725352330000|2024-09-03 08:32:10|4135.7|4129.7|4135.2|4129.2|4135.7|4129.7|4134.7|4128.7|0
1725352350000|2024-09-03 08:32:30|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|1
1725352360000|2024-09-03 08:32:40|4135.2|4129.2|4134.2|4128.2|4135.2|4129.2|4134.2|4128.2|0
1725352380000|2024-09-03 08:33:00|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|0
1725352390000|2024-09-03 08:33:10|4135.2|4129.2|4134.2|4128.2|4135.2|4129.2|4134.2|4128.2|0
1725352440000|2024-09-03 08:34:00|4134.7|4128.7|4135.7|4129.7|4135.7|4129.7|4134.7|4128.7|2
1725352460000|2024-09-03 08:34:20|4135.2|4129.2|4136.2|4130.2|4136.2|4130.2|4135.2|4129.2|1
1725352480000|2024-09-03 08:34:40|4137.2|4131.2|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|1
1725352490000|2024-09-03 08:34:50|4136.3|4130.3|4135.7|4129.7|4136.3|4130.3|4135.2|4129.2|6
1725352500000|2024-09-03 08:35:00|4136.1|4130.1|4136.7|4130.7|4136.7|4130.7|4136.1|4130.1|4
1725352510000|2024-09-03 08:35:10|4137.2|4131.2|4137.7|4131.7|4138.2|4132.2|4137.2|4131.2|6
1725352520000|2024-09-03 08:35:20|4138.1|4132.1|4135.7|4129.7|4138.1|4132.1|4135.7|4129.7|2
1725352530000|2024-09-03 08:35:30|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1725352550000|2024-09-03 08:35:50|4137.2|4131.2|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|2
1725352560000|2024-09-03 08:36:00|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|2
1725352590000|2024-09-03 08:36:30|4134.3|4128.3|4134.7|4128.7|4134.7|4128.7|4134.2|4128.2|4
1725352600000|2024-09-03 08:36:40|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|1
1725352610000|2024-09-03 08:36:50|4136.2|4130.2|4135.7|4129.7|4136.7|4130.7|4135.7|4129.7|2
1725352630000|2024-09-03 08:37:10|||||||||3
1725352660000|2024-09-03 08:37:40|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|1
1725352680000|2024-09-03 08:38:00|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|0
1725352710000|2024-09-03 08:38:30|4136.2|4130.2|4137.2|4131.2|4137.2|4131.2|4136.2|4130.2|3
1725352740000|2024-09-03 08:39:00|4135.7|4129.7|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|3
1725352750000|2024-09-03 08:39:10|4135.7|4129.7|4134.8|4128.8|4135.7|4129.7|4134.8|4128.8|0
1725352760000|2024-09-03 08:39:20|4135.2|4129.2|4134.8|4128.8|4135.2|4129.2|4134.8|4128.8|1
1725352770000|2024-09-03 08:39:30|4135.2|4129.2|4134.2|4128.2|4135.2|4129.2|4134.2|4128.2|11
1725352790000|2024-09-03 08:39:50|||||||||1
1725352800000|2024-09-03 08:40:00|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|17
1725352820000|2024-09-03 08:40:20|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|5
1725352830000|2024-09-03 08:40:30|4130.8|4124.8|4130.8|4124.8|4131.2|4125.2|4130.8|4124.8|3
1725352850000|2024-09-03 08:40:50|4131.2|4125.2|4131.2|4125.2|4131.3|4125.3|4131.2|4125.2|17
1725352900000|2024-09-03 08:41:40|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|3
1725352910000|2024-09-03 08:41:50|4128.8|4122.8|4128.8|4122.8|4129.2|4123.2|4128.8|4122.8|0
1725352920000|2024-09-03 08:42:00|4129.2|4123.2|4128.8|4122.8|4129.2|4123.2|4128.8|4122.8|83
1725352970000|2024-09-03 08:42:50|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1725352980000|2024-09-03 08:43:00|||||||||1
1725352990000|2024-09-03 08:43:10|4129.3|4123.3|4129.2|4123.2|4129.3|4123.3|4129.2|4123.2|1
1725353000000|2024-09-03 08:43:20|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|0
1725353020000|2024-09-03 08:43:40|||||||||1
1725353030000|2024-09-03 08:43:50|4125.8|4119.8|4126.8|4120.8|4126.8|4120.8|4125.8|4119.8|9
1725353040000|2024-09-03 08:44:00|4126.3|4120.3|4127.8|4121.8|4128.3|4122.3|4126.3|4120.3|2
1725353050000|2024-09-03 08:44:10|4128.2|4122.2|4127.3|4121.3|4128.2|4122.2|4126.8|4120.8|1
1725353060000|2024-09-03 08:44:20|4126.8|4120.8|4127.3|4121.3|4127.3|4121.3|4126.8|4120.8|0
1725353070000|2024-09-03 08:44:30|4127.7|4121.7|4129.2|4123.2|4129.2|4123.2|4126.3|4120.3|14
1725353080000|2024-09-03 08:44:40|||||||||1
1725353090000|2024-09-03 08:44:50|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|4128.8|4122.8|2
1725353100000|2024-09-03 08:45:00|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|1
1725353110000|2024-09-03 08:45:10|4130.3|4124.3|4128.8|4122.8|4130.3|4124.3|4128.8|4122.8|4
1725353120000|2024-09-03 08:45:20|4128.3|4122.3|4129.2|4123.2|4129.2|4123.2|4127.8|4121.8|4
1725353130000|2024-09-03 08:45:30|4128.7|4122.7|4129.2|4123.2|4129.2|4123.2|4128.3|4122.3|1
1725353140000|2024-09-03 08:45:40|4129.3|4123.3|4129.8|4123.8|4130.2|4124.2|4128.8|4122.8|9
1725353150000|2024-09-03 08:45:50|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|6
1725353160000|2024-09-03 08:46:00|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4
1725353170000|2024-09-03 08:46:10|4129.3|4123.3|4128.8|4122.8|4129.3|4123.3|4128.8|4122.8|1
1725353180000|2024-09-03 08:46:20|4127.9|4121.9|4127.8|4121.8|4127.9|4121.9|4127.8|4121.8|3
1725353190000|2024-09-03 08:46:30|4129.2|4123.2|4131.2|4125.2|4131.8|4125.8|4128.8|4122.8|13
1725353200000|2024-09-03 08:46:40|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|1
1725353210000|2024-09-03 08:46:50|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|2
1725353220000|2024-09-03 08:47:00|4130.8|4124.8|4130.3|4124.3|4130.8|4124.8|4129.8|4123.8|1
1725353230000|2024-09-03 08:47:10|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|0
1725353250000|2024-09-03 08:47:30|4129.3|4123.3|4130.8|4124.8|4131.3|4125.3|4129.3|4123.3|62
1725353260000|2024-09-03 08:47:40|4130.3|4124.3|4130.8|4124.8|4130.8|4124.8|4130.3|4124.3|1
1725353270000|2024-09-03 08:47:50|4131.2|4125.2|4133.2|4127.2|4133.2|4127.2|4131.2|4125.2|4
1725353280000|2024-09-03 08:48:00|4132.8|4126.8|4133.8|4127.8|4135.3|4129.3|4132.8|4126.8|9
1725353290000|2024-09-03 08:48:10|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1725353300000|2024-09-03 08:48:20|||||||||3
1725353320000|2024-09-03 08:48:40|4134.3|4128.3|4134.3|4128.3|4134.7|4128.7|4134.3|4128.3|16
1725353330000|2024-09-03 08:48:50|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|1
1725353350000|2024-09-03 08:49:10|4134.7|4128.7|4134.8|4128.8|4134.8|4128.8|4133.8|4127.8|1
1725353360000|2024-09-03 08:49:20|4135.7|4129.7|4134.8|4128.8|4135.7|4129.7|4134.8|4128.8|4
1725353370000|2024-09-03 08:49:30|4135.3|4129.3|4134.8|4128.8|4135.3|4129.3|4134.8|4128.8|0
1725353390000|2024-09-03 08:49:50|4134.7|4128.7|4133.8|4127.8|4134.7|4128.7|4133.7|4127.7|3
1725353410000|2024-09-03 08:50:10|4134.3|4128.3|4134.7|4128.7|4134.7|4128.7|4134.3|4128.3|0
1725353420000|2024-09-03 08:50:20|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|0
1725353430000|2024-09-03 08:50:30|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|0
1725353440000|2024-09-03 08:50:40|4134.8|4128.8|4135.3|4129.3|4135.8|4129.8|4134.8|4128.8|1
1725353450000|2024-09-03 08:50:50|4135.8|4129.8|4136.3|4130.3|4136.3|4130.3|4135.3|4129.3|22
1725353460000|2024-09-03 08:51:00|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|2
1725353470000|2024-09-03 08:51:10|4135.3|4129.3|4136.3|4130.3|4136.3|4130.3|4135.3|4129.3|0
1725353480000|2024-09-03 08:51:20|4137.3|4131.3|4138.8|4132.8|4139.3|4133.3|4137.3|4131.3|57
1725353490000|2024-09-03 08:51:30|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|1
1725353500000|2024-09-03 08:51:40|||||||||35
1725353510000|2024-09-03 08:51:50|||||||||9
1725353520000|2024-09-03 08:52:00|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|1
1725353530000|2024-09-03 08:52:10|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|1
1725353540000|2024-09-03 08:52:20|4141.3|4135.3|4140.8|4134.8|4141.3|4135.3|4140.8|4134.8|3
1725353550000|2024-09-03 08:52:30|4141.3|4135.3|4141.8|4135.8|4141.8|4135.8|4141.3|4135.3|0
1725353560000|2024-09-03 08:52:40|4141.3|4135.3|4143.8|4137.8|4143.8|4137.8|4141.3|4135.3|18
1725353570000|2024-09-03 08:52:50|4144.3|4138.3|4143.3|4137.3|4144.3|4138.3|4143.3|4137.3|12
1725353580000|2024-09-03 08:53:00|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|19
1725353600000|2024-09-03 08:53:20|4144.7|4138.7|4146.3|4140.3|4146.3|4140.3|4144.7|4138.7|30
1725353620000|2024-09-03 08:53:40|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|7
1725353630000|2024-09-03 08:53:50|4144.3|4138.3|4144.8|4138.8|4144.8|4138.8|4143.8|4137.8|1
1725353640000|2024-09-03 08:54:00|4145.3|4139.3|4144.3|4138.3|4146.3|4140.3|4144.3|4138.3|7
1725353650000|2024-09-03 08:54:10|4143.8|4137.8|4145.8|4139.8|4145.8|4139.8|4143.8|4137.8|3
1725353660000|2024-09-03 08:54:20|4145.3|4139.3|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|0
1725353670000|2024-09-03 08:54:30|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|3
1725353680000|2024-09-03 08:54:40|4144.3|4138.3|4144.8|4138.8|4144.8|4138.8|4143.8|4137.8|9
1725353690000|2024-09-03 08:54:50|4144.3|4138.3|4145.8|4139.8|4146.8|4140.8|4143.8|4137.8|15
1725353700000|2024-09-03 08:55:00|4144.8|4138.8|4145.3|4139.3|4145.3|4139.3|4144.8|4138.8|1
1725353710000|2024-09-03 08:55:10|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|1
1725353720000|2024-09-03 08:55:20|4145.3|4139.3|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|0
1725353730000|2024-09-03 08:55:30|4144.3|4138.3|4143.8|4137.8|4144.3|4138.3|4143.3|4137.3|4
1725353760000|2024-09-03 08:56:00|4144.3|4138.3|4145.3|4139.3|4145.3|4139.3|4144.3|4138.3|3
1725353770000|2024-09-03 08:56:10|||||||||1
1725353780000|2024-09-03 08:56:20|4144.8|4138.8|4145.9|4139.9|4146.3|4140.3|4144.8|4138.8|7
1725353790000|2024-09-03 08:56:30|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1725353800000|2024-09-03 08:56:40|4145.4|4139.4|4144.8|4138.8|4145.4|4139.4|4144.8|4138.8|0
1725353810000|2024-09-03 08:56:50|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1725353820000|2024-09-03 08:57:00|4143.3|4137.3|4143.8|4137.8|4143.8|4137.8|4142.3|4136.3|12
1725353830000|2024-09-03 08:57:10|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|0
1725353840000|2024-09-03 08:57:20|4142.8|4136.8|4142.3|4136.3|4143.3|4137.3|4142.3|4136.3|4
1725353850000|2024-09-03 08:57:30|4141.3|4135.3|4142.3|4136.3|4142.3|4136.3|4141.3|4135.3|7
1725353860000|2024-09-03 08:57:40|4142.8|4136.8|4143.8|4137.8|4143.8|4137.8|4142.3|4136.3|10
1725353870000|2024-09-03 08:57:50|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|0
1725353880000|2024-09-03 08:58:00|4142.8|4136.8|4144.8|4138.8|4144.8|4138.8|4142.8|4136.8|106
1725353890000|2024-09-03 08:58:10|4145.3|4139.3|4145.8|4139.8|4146.2|4140.2|4145.3|4139.3|4
1725353900000|2024-09-03 08:58:20|4145.3|4139.3|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|7
1725353910000|2024-09-03 08:58:30|4145.3|4139.3|4145.8|4139.8|4145.8|4139.8|4145.3|4139.3|1
1725353940000|2024-09-03 08:59:00|4145.7|4139.7|4144.3|4138.3|4145.7|4139.7|4144.3|4138.3|0
1725353960000|2024-09-03 08:59:20|4143.8|4137.8|4144.3|4138.3|4144.3|4138.3|4143.3|4137.3|4
1725353970000|2024-09-03 08:59:30|4144.2|4138.2|4142.8|4136.8|4144.2|4138.2|4142.8|4136.8|3
1725353980000|2024-09-03 08:59:40|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1725353990000|2024-09-03 08:59:50|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.4|4135.4|1
1725354000000|2024-09-03 09:00:00|4141.4|4135.4|4140.8|4134.8|4141.4|4135.4|4140.3|4134.3|6
1725354010000|2024-09-03 09:00:10|4140.4|4134.4|4140.8|4134.8|4140.8|4134.8|4140.4|4134.4|1
1725354020000|2024-09-03 09:00:20|4141.3|4135.3|4140.8|4134.8|4141.3|4135.3|4140.8|4134.8|1
1725354050000|2024-09-03 09:00:50|4139.3|4133.3|4138.3|4132.3|4139.3|4133.3|4138.3|4132.3|7
1725354060000|2024-09-03 09:01:00|4138.4|4132.4|4138.3|4132.3|4138.8|4132.8|4137.8|4131.8|2
1725354070000|2024-09-03 09:01:10|4137.8|4131.8|4136.8|4130.8|4137.8|4131.8|4136.8|4130.8|0
1725354080000|2024-09-03 09:01:20|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1725354090000|2024-09-03 09:01:30|||||||||2
1725354100000|2024-09-03 09:01:40|||||||||1
1725354110000|2024-09-03 09:01:50|4137.2|4131.2|4136.8|4130.8|4137.2|4131.2|4136.8|4130.8|1
1725354120000|2024-09-03 09:02:00|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1725354140000|2024-09-03 09:02:20|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|2
1725354150000|2024-09-03 09:02:30|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1725354170000|2024-09-03 09:02:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|1
1725354180000|2024-09-03 09:03:00|4135.4|4129.4|4135.3|4129.3|4135.4|4129.4|4135.3|4129.3|0
1725354190000|2024-09-03 09:03:10|||||||||1
1725354200000|2024-09-03 09:03:20|4135.8|4129.8|4136.3|4130.3|4136.3|4130.3|4135.8|4129.8|1
1725354210000|2024-09-03 09:03:30|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4136.3|4130.3|0
1725354220000|2024-09-03 09:03:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|2
1725354240000|2024-09-03 09:04:00|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|3
1725354270000|2024-09-03 09:04:30|4134.8|4128.8|4135.4|4129.4|4135.8|4129.8|4134.8|4128.8|1
1725354280000|2024-09-03 09:04:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1725354290000|2024-09-03 09:04:50|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|1
1725354300000|2024-09-03 09:05:00|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|1
1725354310000|2024-09-03 09:05:10|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|6
1725354320000|2024-09-03 09:05:20|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|2
1725354340000|2024-09-03 09:05:40|4133.8|4127.8|4135.8|4129.8|4135.8|4129.8|4133.8|4127.8|5
1725354350000|2024-09-03 09:05:50|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|4
1725354360000|2024-09-03 09:06:00|4135.8|4129.8|4137.3|4131.3|4138.3|4132.3|4135.8|4129.8|7
1725354370000|2024-09-03 09:06:10|4136.8|4130.8|4137.8|4131.8|4137.8|4131.8|4136.8|4130.8|0
1725354380000|2024-09-03 09:06:20|4138.3|4132.3|4137.8|4131.8|4138.3|4132.3|4137.8|4131.8|0
1725354410000|2024-09-03 09:06:50|4138.3|4132.3|4138.3|4132.3|4138.7|4132.7|4138.3|4132.3|2
1725354430000|2024-09-03 09:07:10|4137.8|4131.8|4136.8|4130.8|4137.8|4131.8|4136.8|4130.8|2
1725354440000|2024-09-03 09:07:20|4136.7|4130.7|4136.8|4130.8|4136.8|4130.8|4136.3|4130.3|0
1725354450000|2024-09-03 09:07:30|4136.7|4130.7|4135.8|4129.8|4136.7|4130.7|4134.8|4128.8|1
1725354460000|2024-09-03 09:07:40|4135.3|4129.3|4134.8|4128.8|4135.3|4129.3|4134.8|4128.8|0
1725354470000|2024-09-03 09:07:50|4135.3|4129.3|4134.8|4128.8|4135.3|4129.3|4134.8|4128.8|0
1725354480000|2024-09-03 09:08:00|4134.7|4128.7|4134.3|4128.3|4134.7|4128.7|4133.8|4127.8|0
1725354490000|2024-09-03 09:08:10|4134.8|4128.8|4134.8|4128.8|4135.3|4129.3|4134.8|4128.8|2
1725354510000|2024-09-03 09:08:30|4135.7|4129.7|4135.8|4129.8|4135.8|4129.8|4134.8|4128.8|1
1725354520000|2024-09-03 09:08:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1725354530000|2024-09-03 09:08:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1725354540000|2024-09-03 09:09:00|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|5
1725354550000|2024-09-03 09:09:10|4134.8|4128.8|4136.3|4130.3|4136.3|4130.3|4134.8|4128.8|3
1725354560000|2024-09-03 09:09:20|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|1
1725354600000|2024-09-03 09:10:00|4136.3|4130.3|4134.8|4128.8|4136.3|4130.3|4134.8|4128.8|3
1725354610000|2024-09-03 09:10:10|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1725354620000|2024-09-03 09:10:20|4132.8|4126.8|4133.8|4127.8|4133.8|4127.8|4132.8|4126.8|3
1725354630000|2024-09-03 09:10:30|4134.7|4128.7|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|0
1725354640000|2024-09-03 09:10:40|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|0
1725354660000|2024-09-03 09:11:00|4134.4|4128.4|4134.3|4128.3|4134.4|4128.4|4134.3|4128.3|0
1725354670000|2024-09-03 09:11:10|||||||||5
1725354680000|2024-09-03 09:11:20|4132.8|4126.8|4134.3|4128.3|4134.3|4128.3|4132.8|4126.8|7
1725354690000|2024-09-03 09:11:30|||||||||1
1725354700000|2024-09-03 09:11:40|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|1
1725354710000|2024-09-03 09:11:50|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1725354720000|2024-09-03 09:12:00|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|2
1725354730000|2024-09-03 09:12:10|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|2
1725354740000|2024-09-03 09:12:20|4134.3|4128.3|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|0
1725354750000|2024-09-03 09:12:30|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1725354760000|2024-09-03 09:12:40|4132.4|4126.4|4132.3|4126.3|4132.4|4126.4|4132.3|4126.3|4
1725354770000|2024-09-03 09:12:50|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|1
1725354780000|2024-09-03 09:13:00|||||||||2
1725354790000|2024-09-03 09:13:10|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|2
1725354800000|2024-09-03 09:13:20|4130.8|4124.8|4131.3|4125.3|4131.3|4125.3|4130.8|4124.8|5
1725354820000|2024-09-03 09:13:40|4132.3|4126.3|4131.3|4125.3|4132.3|4126.3|4131.3|4125.3|6
1725354830000|2024-09-03 09:13:50|4129.8|4123.8|4128.7|4122.7|4129.8|4123.8|4128.7|4122.7|5
1725354840000|2024-09-03 09:14:00|4128.8|4122.8|4128.3|4122.3|4129.3|4123.3|4128.3|4122.3|1
1725354850000|2024-09-03 09:14:10|4128.8|4122.8|4128.8|4122.8|4129.7|4123.7|4128.8|4122.8|2
1725354870000|2024-09-03 09:14:30|4128.7|4122.7|4128.3|4122.3|4128.7|4122.7|4128.3|4122.3|0
1725354880000|2024-09-03 09:14:40|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|6
1725354890000|2024-09-03 09:14:50|4127.8|4121.8|4127.7|4121.7|4127.8|4121.8|4127.7|4121.7|5
1725354900000|2024-09-03 09:15:00|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|0
1725354910000|2024-09-03 09:15:10|4127.7|4121.7|4127.3|4121.3|4127.7|4121.7|4127.3|4121.3|0
1725354930000|2024-09-03 09:15:30|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|2
1725354940000|2024-09-03 09:15:40|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|0
1725354950000|2024-09-03 09:15:50|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|2
1725354970000|2024-09-03 09:16:10|||||||||1
1725354980000|2024-09-03 09:16:20|4125.2|4119.2|4123.7|4117.7|4125.2|4119.2|4123.7|4117.7|40
1725354990000|2024-09-03 09:16:30|4123.3|4117.3|4121.3|4115.3|4123.3|4117.3|4121.3|4115.3|5
1725355000000|2024-09-03 09:16:40|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|9
1725355010000|2024-09-03 09:16:50|||||||||1
1725355020000|2024-09-03 09:17:00|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1725355030000|2024-09-03 09:17:10|4123.3|4117.3|4118.8|4112.8|4123.3|4117.3|4118.8|4112.8|24
1725355040000|2024-09-03 09:17:20|4119.2|4113.2|4117.8|4111.8|4119.3|4113.3|4117.8|4111.8|19
1725355050000|2024-09-03 09:17:30|4118.2|4112.2|4117.8|4111.8|4118.3|4112.3|4117.8|4111.8|0
1725355060000|2024-09-03 09:17:40|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|9
1725355070000|2024-09-03 09:17:50|||||||||2
1725355080000|2024-09-03 09:18:00|4117.8|4111.8|4118.3|4112.3|4118.3|4112.3|4117.8|4111.8|20
1725355090000|2024-09-03 09:18:10|||||||||12
1725355100000|2024-09-03 09:18:20|4117.8|4111.8|4117.3|4111.3|4118.2|4112.2|4117.3|4111.3|15
1725355110000|2024-09-03 09:18:30|4117.7|4111.7|4117.8|4111.8|4118.3|4112.3|4117.7|4111.7|0
1725355120000|2024-09-03 09:18:40|||||||||1
1725355140000|2024-09-03 09:19:00|4118.3|4112.3|4117.8|4111.8|4118.3|4112.3|4117.8|4111.8|1
1725355160000|2024-09-03 09:19:20|4118.3|4112.3|4117.8|4111.8|4118.3|4112.3|4117.8|4111.8|8
1725355170000|2024-09-03 09:19:30|4117.3|4111.3|4116.8|4110.8|4117.3|4111.3|4116.3|4110.3|27
1725355180000|2024-09-03 09:19:40|4116.7|4110.7|4115.3|4109.3|4116.7|4110.7|4115.3|4109.3|6
1725355190000|2024-09-03 09:19:50|4114.8|4108.8|4115.3|4109.3|4115.3|4109.3|4114.8|4108.8|5
1725355200000|2024-09-03 09:20:00|4112.3|4106.3|4113.8|4107.8|4113.8|4107.8|4112.3|4106.3|59
1725355210000|2024-09-03 09:20:10|4113.4|4107.4|4113.8|4107.8|4113.8|4107.8|4113.4|4107.4|8
1725355220000|2024-09-03 09:20:20|4113.4|4107.4|4112.9|4106.9|4113.4|4107.4|4112.4|4106.4|2
1725355230000|2024-09-03 09:20:30|4113.3|4107.3|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|0
1725355240000|2024-09-03 09:20:40|4113.8|4107.8|4112.3|4106.3|4113.8|4107.8|4112.3|4106.3|4
1725355250000|2024-09-03 09:20:50|4113.3|4107.3|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|5
1725355260000|2024-09-03 09:21:00|4113.3|4107.3|4109.8|4103.8|4113.3|4107.3|4109.3|4103.3|75
1725355270000|2024-09-03 09:21:10|4109.4|4103.4|4109.8|4103.8|4109.8|4103.8|4109.4|4103.4|2
1725355280000|2024-09-03 09:21:20|4109.9|4103.9|4107.9|4101.9|4110.8|4104.8|4107.9|4101.9|13
1725355290000|2024-09-03 09:21:30|4108.4|4102.4|4106.9|4100.9|4108.4|4102.4|4106.9|4100.9|2
1725355300000|2024-09-03 09:21:40|4106.4|4100.4|4106.9|4100.9|4106.9|4100.9|4106.4|4100.4|0
1725355310000|2024-09-03 09:21:50|4106.8|4100.8|4107.8|4101.8|4108.3|4102.3|4106.8|4100.8|2
1725355320000|2024-09-03 09:22:00|4107.9|4101.9|4106.9|4100.9|4107.9|4101.9|4106.4|4100.4|2
1725355330000|2024-09-03 09:22:10|4106.4|4100.4|4106.8|4100.8|4106.8|4100.8|4105.4|4099.4|8
1725355340000|2024-09-03 09:22:20|4106.9|4100.9|4106.8|4100.8|4106.9|4100.9|4106.4|4100.4|1
1725355350000|2024-09-03 09:22:30|4107.4|4101.4|4111.9|4105.9|4111.9|4105.9|4107.4|4101.4|4
1725355360000|2024-09-03 09:22:40|4112.4|4106.4|4110.9|4104.9|4112.4|4106.4|4110.9|4104.9|8
1725355370000|2024-09-03 09:22:50|4110.8|4104.8|4110.9|4104.9|4111.8|4105.8|4108.9|4102.9|2
1725355390000|2024-09-03 09:23:10|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1725355400000|2024-09-03 09:23:20|4111.9|4105.9|4110.9|4104.9|4111.9|4105.9|4110.9|4104.9|0
1725355410000|2024-09-03 09:23:30|4111.3|4105.3|4111.4|4105.4|4111.8|4105.8|4111.3|4105.3|1
1725355420000|2024-09-03 09:23:40|4111.3|4105.3|4110.9|4104.9|4111.3|4105.3|4110.8|4104.8|0
1725355430000|2024-09-03 09:23:50|4110.8|4104.8|4109.9|4103.9|4110.8|4104.8|4109.8|4103.8|1
1725355440000|2024-09-03 09:24:00|4109.4|4103.4|4108.4|4102.4|4109.4|4103.4|4108.4|4102.4|2
1725355450000|2024-09-03 09:24:10|4108.8|4102.8|4110.4|4104.4|4110.4|4104.4|4108.8|4102.8|2
1725355460000|2024-09-03 09:24:20|4109.9|4103.9|4110.9|4104.9|4110.9|4104.9|4109.9|4103.9|2
1725355470000|2024-09-03 09:24:30|4111.3|4105.3|4111.4|4105.4|4111.4|4105.4|4110.9|4104.9|1
1725355480000|2024-09-03 09:24:40|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1725355490000|2024-09-03 09:24:50|4111.9|4105.9|4112.4|4106.4|4112.4|4106.4|4111.9|4105.9|0
1725355500000|2024-09-03 09:25:00|4112.8|4106.8|4113.4|4107.4|4113.4|4107.4|4112.8|4106.8|1
1725355510000|2024-09-03 09:25:10|4113.8|4107.8|4114.8|4108.8|4114.8|4108.8|4113.8|4107.8|19
1725355520000|2024-09-03 09:25:20|4114.7|4108.7|4113.4|4107.4|4114.7|4108.7|4113.3|4107.3|7
1725355530000|2024-09-03 09:25:30|4113.3|4107.3|4109.4|4103.4|4113.4|4107.4|4109.3|4103.3|11
1725355540000|2024-09-03 09:25:40|4109.3|4103.3|4107.4|4101.4|4109.3|4103.3|4107.4|4101.4|30
1725355550000|2024-09-03 09:25:50|||||||||2
1725355560000|2024-09-03 09:26:00|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|6
1725355570000|2024-09-03 09:26:10|4106.4|4100.4|4105.3|4099.3|4106.4|4100.4|4104.9|4098.9|4
1725355580000|2024-09-03 09:26:20|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.8|4099.8|2
1725355590000|2024-09-03 09:26:30|4105.8|4099.8|4105.8|4099.8|4105.9|4099.9|4105.8|4099.8|0
1725355600000|2024-09-03 09:26:40|4105.4|4099.4|4105.9|4099.9|4106.3|4100.3|4104.8|4098.8|1
1725355610000|2024-09-03 09:26:50|4106.3|4100.3|4104.4|4098.4|4106.4|4100.4|4104.4|4098.4|20
1725355620000|2024-09-03 09:27:00|4106.3|4100.3|4106.8|4100.8|4106.8|4100.8|4105.9|4099.9|2
1725355630000|2024-09-03 09:27:10|4107.3|4101.3|4106.4|4100.4|4107.4|4101.4|4106.4|4100.4|4
1725355640000|2024-09-03 09:27:20|4106.8|4100.8|4107.3|4101.3|4107.3|4101.3|4106.8|4100.8|4
1725355650000|2024-09-03 09:27:30|4107.4|4101.4|4107.3|4101.3|4107.4|4101.4|4107.3|4101.3|16
1725355660000|2024-09-03 09:27:40|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|5
1725355670000|2024-09-03 09:27:50|4107.3|4101.3|4105.8|4099.8|4107.3|4101.3|4105.8|4099.8|7
1725355680000|2024-09-03 09:28:00|4102.9|4096.9|4102.8|4096.8|4102.9|4096.9|4102.3|4096.3|4
1725355690000|2024-09-03 09:28:10|4101.4|4095.4|4103.8|4097.8|4103.8|4097.8|4101.3|4095.3|3
1725355700000|2024-09-03 09:28:20|4103.4|4097.4|4102.9|4096.9|4103.4|4097.4|4102.8|4096.8|1
1725355710000|2024-09-03 09:28:30|4103.3|4097.3|4102.4|4096.4|4103.4|4097.4|4102.4|4096.4|1
1725355720000|2024-09-03 09:28:40|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|0
1725355730000|2024-09-03 09:28:50|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|1
1725355740000|2024-09-03 09:29:00|4101.8|4095.8|4102.8|4096.8|4102.8|4096.8|4101.8|4095.8|4
1725355750000|2024-09-03 09:29:10|4102.9|4096.9|4106.3|4100.3|4106.3|4100.3|4102.9|4096.9|14
1725355760000|2024-09-03 09:29:20|4106.8|4100.8|4108.9|4102.9|4109.8|4103.8|4106.8|4100.8|14
1725355770000|2024-09-03 09:29:30|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|2
1725355780000|2024-09-03 09:29:40|4107.8|4101.8|4109.3|4103.3|4109.3|4103.3|4107.8|4101.8|3
1725355790000|2024-09-03 09:29:50|4109.9|4103.9|4108.8|4102.8|4109.9|4103.9|4108.8|4102.8|6
1725355800000|2024-09-03 09:30:00|4108.4|4102.4|4110.4|4104.4|4110.8|4104.8|4108.4|4102.4|8
1725355810000|2024-09-03 09:30:10|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|0
1725355820000|2024-09-03 09:30:20|||||||||3
1725355830000|2024-09-03 09:30:30|4110.8|4104.8|4109.9|4103.9|4110.9|4104.9|4109.9|4103.9|5
1725355850000|2024-09-03 09:30:50|4109.8|4103.8|4109.4|4103.4|4110.3|4104.3|4109.4|4103.4|3
1725355860000|2024-09-03 09:31:00|4109.8|4103.8|4111.4|4105.4|4111.8|4105.8|4109.8|4103.8|5
1725355870000|2024-09-03 09:31:10|4111.3|4105.3|4111.8|4105.8|4111.9|4105.9|4111.2|4105.2|12
1725355880000|2024-09-03 09:31:20|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4110.8|4104.8|3
1725355890000|2024-09-03 09:31:30|4111.4|4105.4|4111.8|4105.8|4111.8|4105.8|4111.4|4105.4|3
1725355900000|2024-09-03 09:31:40|4112.3|4106.3|4112.9|4106.9|4113.3|4107.3|4112.3|4106.3|2
1725355910000|2024-09-03 09:31:50|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|1
1725355920000|2024-09-03 09:32:00|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|0
1725355930000|2024-09-03 09:32:10|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|0
1725355950000|2024-09-03 09:32:30|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|15
1725355960000|2024-09-03 09:32:40|4114.3|4108.3|4112.2|4106.2|4114.3|4108.3|4111.8|4105.8|25
1725355970000|2024-09-03 09:32:50|4112.3|4106.3|4113.8|4107.8|4113.8|4107.8|4112.3|4106.3|4
1725355980000|2024-09-03 09:33:00|4113.3|4107.3|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|3
1725355990000|2024-09-03 09:33:10|4114.3|4108.3|4113.8|4107.8|4114.8|4108.8|4113.8|4107.8|6
1725356010000|2024-09-03 09:33:30|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|0
1725356020000|2024-09-03 09:33:40|4113.3|4107.3|4115.3|4109.3|4115.3|4109.3|4113.3|4107.3|4
1725356030000|2024-09-03 09:33:50|4115.4|4109.4|4116.3|4110.3|4116.8|4110.8|4115.4|4109.4|19
1725356040000|2024-09-03 09:34:00|4115.8|4109.8|4114.4|4108.4|4115.8|4109.8|4114.4|4108.4|18
1725356050000|2024-09-03 09:34:10|4114.3|4108.3|4115.8|4109.8|4115.8|4109.8|4114.3|4108.3|5
1725356060000|2024-09-03 09:34:20|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|2
1725356070000|2024-09-03 09:34:30|4113.8|4107.8|4113.3|4107.3|4113.8|4107.8|4112.8|4106.8|0
1725356080000|2024-09-03 09:34:40|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|0
1725356090000|2024-09-03 09:34:50|4113.9|4107.9|4112.9|4106.9|4113.9|4107.9|4112.9|4106.9|4
1725356100000|2024-09-03 09:35:00|4113.3|4107.3|4115.3|4109.3|4116.3|4110.3|4113.3|4107.3|14
1725356130000|2024-09-03 09:35:30|4115.8|4109.8|4115.8|4109.8|4116.3|4110.3|4115.8|4109.8|0
1725356140000|2024-09-03 09:35:40|4115.3|4109.3|4114.3|4108.3|4115.3|4109.3|4114.3|4108.3|2
1725356150000|2024-09-03 09:35:50|4113.8|4107.8|4113.8|4107.8|4114.3|4108.3|4113.8|4107.8|0
1725356160000|2024-09-03 09:36:00|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|5
1725356170000|2024-09-03 09:36:10|4113.8|4107.8|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|0
1725356180000|2024-09-03 09:36:20|4113.8|4107.8|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|2
1725356190000|2024-09-03 09:36:30|4113.8|4107.8|4112.8|4106.8|4113.8|4107.8|4112.3|4106.3|1
1725356200000|2024-09-03 09:36:40|4112.3|4106.3|4111.3|4105.3|4112.3|4106.3|4111.3|4105.3|2
1725356210000|2024-09-03 09:36:50|4110.8|4104.8|4111.8|4105.8|4111.8|4105.8|4110.8|4104.8|3
1725356220000|2024-09-03 09:37:00|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|16
1725356230000|2024-09-03 09:37:10|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|0
1725356240000|2024-09-03 09:37:20|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|2
1725356260000|2024-09-03 09:37:40|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|0
1725356280000|2024-09-03 09:38:00|4110.8|4104.8|4111.3|4105.3|4112.2|4106.2|4110.8|4104.8|1
1725356290000|2024-09-03 09:38:10|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|0
1725356300000|2024-09-03 09:38:20|4109.8|4103.8|4110.8|4104.8|4110.8|4104.8|4109.8|4103.8|0
1725356310000|2024-09-03 09:38:30|4111.3|4105.3|4111.8|4105.8|4111.8|4105.8|4111.3|4105.3|1
1725356320000|2024-09-03 09:38:40|4110.8|4104.8|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|6
1725356330000|2024-09-03 09:38:50|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4
1725356340000|2024-09-03 09:39:00|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|0
1725356350000|2024-09-03 09:39:10|4109.4|4103.4|4110.8|4104.8|4110.8|4104.8|4109.3|4103.3|11
1725356360000|2024-09-03 09:39:20|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|0
1725356370000|2024-09-03 09:39:30|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|0
1725356380000|2024-09-03 09:39:40|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|0
1725356390000|2024-09-03 09:39:50|4109.8|4103.8|4109.4|4103.4|4109.8|4103.8|4109.4|4103.4|7
1725356400000|2024-09-03 09:40:00|4109.3|4103.3|4109.7|4103.7|4109.7|4103.7|4109.3|4103.3|3
1725356410000|2024-09-03 09:40:10|4109.8|4103.8|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|2
1725356420000|2024-09-03 09:40:20|4109.8|4103.8|4111.3|4105.3|4111.3|4105.3|4109.8|4103.8|6
1725356430000|2024-09-03 09:40:30|4111.4|4105.4|4111.3|4105.3|4111.4|4105.4|4111.3|4105.3|5
1725356440000|2024-09-03 09:40:40|4110.8|4104.8|4111.3|4105.3|4111.3|4105.3|4110.8|4104.8|3
1725356460000|2024-09-03 09:41:00|4110.7|4104.7|4110.8|4104.8|4111.3|4105.3|4110.3|4104.3|3
1725356470000|2024-09-03 09:41:10|4110.3|4104.3|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|3
1725356480000|2024-09-03 09:41:20|||||||||2
1725356510000|2024-09-03 09:41:50|4110.8|4104.8|4111.3|4105.3|4111.7|4105.7|4110.8|4104.8|2
1725356520000|2024-09-03 09:42:00|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|1
1725356530000|2024-09-03 09:42:10|4110.7|4104.7|4110.8|4104.8|4110.8|4104.8|4110.7|4104.7|0
1725356540000|2024-09-03 09:42:20|4110.7|4104.7|4110.3|4104.3|4110.7|4104.7|4110.3|4104.3|0
1725356570000|2024-09-03 09:42:50|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|3
1725356580000|2024-09-03 09:43:00|4111.7|4105.7|4112.2|4106.2|4112.2|4106.2|4110.3|4104.3|20
1725356600000|2024-09-03 09:43:20|4112.3|4106.3|4112.2|4106.2|4112.3|4106.3|4112.2|4106.2|0
1725356610000|2024-09-03 09:43:30|4111.3|4105.3|4110.8|4104.8|4111.3|4105.3|4110.8|4104.8|1
1725356620000|2024-09-03 09:43:40|4111.2|4105.2|4111.3|4105.3|4111.3|4105.3|4110.8|4104.8|0
1725356630000|2024-09-03 09:43:50|4111.7|4105.7|4111.3|4105.3|4111.7|4105.7|4111.3|4105.3|3
1725356640000|2024-09-03 09:44:00|4112.2|4106.2|4111.7|4105.7|4112.2|4106.2|4111.7|4105.7|2
1725356650000|2024-09-03 09:44:10|4111.3|4105.3|4111.7|4105.7|4111.7|4105.7|4111.3|4105.3|0
1725356660000|2024-09-03 09:44:20|4111.8|4105.8|4112.3|4106.3|4112.3|4106.3|4111.7|4105.7|0
1725356670000|2024-09-03 09:44:30|4112.7|4106.7|4112.3|4106.3|4112.7|4106.7|4112.3|4106.3|2
1725356680000|2024-09-03 09:44:40|4111.8|4105.8|4111.7|4105.7|4112.3|4106.3|4111.7|4105.7|3
1725356690000|2024-09-03 09:44:50|4111.3|4105.3|4111.8|4105.8|4111.8|4105.8|4111.3|4105.3|9
1725356700000|2024-09-03 09:45:00|4111.3|4105.3|4112.3|4106.3|4112.3|4106.3|4111.3|4105.3|3
1725356720000|2024-09-03 09:45:20|4111.3|4105.3|4110.7|4104.7|4111.3|4105.3|4109.3|4103.3|16
1725356730000|2024-09-03 09:45:30|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|0
1725356740000|2024-09-03 09:45:40|4110.7|4104.7|4110.8|4104.8|4110.8|4104.8|4110.7|4104.7|0
1725356750000|2024-09-03 09:45:50|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1725356760000|2024-09-03 09:46:00|4110.8|4104.8|4111.8|4105.8|4111.8|4105.8|4110.8|4104.8|0
1725356770000|2024-09-03 09:46:10|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|0
1725356780000|2024-09-03 09:46:20|4111.7|4105.7|4112.3|4106.3|4112.8|4106.8|4111.7|4105.7|0
1725356810000|2024-09-03 09:46:50|4110.9|4104.9|4110.3|4104.3|4110.9|4104.9|4110.3|4104.3|11
1725356820000|2024-09-03 09:47:00|4109.8|4103.8|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|1
1725356830000|2024-09-03 09:47:10|||||||||7
1725356850000|2024-09-03 09:47:30|4106.3|4100.3|4106.3|4100.3|4107.2|4101.2|4106.3|4100.3|10
1725356890000|2024-09-03 09:48:10|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|7
1725356900000|2024-09-03 09:48:20|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|0
1725356910000|2024-09-03 09:48:30|||||||||1
1725356920000|2024-09-03 09:48:40|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.3|4099.3|3
1725356950000|2024-09-03 09:49:10|4106.2|4100.2|4106.3|4100.3|4106.3|4100.3|4106.2|4100.2|2
1725356960000|2024-09-03 09:49:20|4106.8|4100.8|4107.3|4101.3|4107.3|4101.3|4106.8|4100.8|2
1725356980000|2024-09-03 09:49:40|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|2
1725356990000|2024-09-03 09:49:50|4108.2|4102.2|4107.3|4101.3|4108.2|4102.2|4107.3|4101.3|4
1725357000000|2024-09-03 09:50:00|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|1
1725357010000|2024-09-03 09:50:10|4108.3|4102.3|4111.3|4105.3|4111.3|4105.3|4107.8|4101.8|7
1725357030000|2024-09-03 09:50:30|4111.7|4105.7|4111.8|4105.8|4111.8|4105.8|4111.7|4105.7|3
1725357040000|2024-09-03 09:50:40|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|1
1725357050000|2024-09-03 09:50:50|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|3
1725357060000|2024-09-03 09:51:00|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|1
1725357080000|2024-09-03 09:51:20|4110.2|4104.2|4110.3|4104.3|4110.3|4104.3|4109.8|4103.8|1
1725357120000|2024-09-03 09:52:00|4111.3|4105.3|4111.8|4105.8|4111.8|4105.8|4111.3|4105.3|3
1725357130000|2024-09-03 09:52:10|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|0
1725357140000|2024-09-03 09:52:20|4113.8|4107.8|4113.7|4107.7|4113.8|4107.8|4113.7|4107.7|2
1725357160000|2024-09-03 09:52:40|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|1
1725357180000|2024-09-03 09:53:00|4114.3|4108.3|4113.7|4107.7|4114.3|4108.3|4113.7|4107.7|2
1725357200000|2024-09-03 09:53:20|4113.8|4107.8|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|0
1725357210000|2024-09-03 09:53:30|4113.2|4107.2|4112.3|4106.3|4113.2|4107.2|4112.3|4106.3|4
1725357240000|2024-09-03 09:54:00|4112.8|4106.8|4112.8|4106.8|4113.3|4107.3|4112.8|4106.8|3
1725357250000|2024-09-03 09:54:10|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|0
1725357260000|2024-09-03 09:54:20|4112.8|4106.8|4113.8|4107.8|4113.8|4107.8|4112.8|4106.8|0
1725357270000|2024-09-03 09:54:30|4113.3|4107.3|4112.8|4106.8|4113.3|4107.3|4112.8|4106.8|1
1725357290000|2024-09-03 09:54:50|4112.9|4106.9|4114.3|4108.3|4114.8|4108.8|4112.9|4106.9|7
1725357300000|2024-09-03 09:55:00|4112.8|4106.8|4114.3|4108.3|4114.3|4108.3|4112.8|4106.8|7
1725357310000|2024-09-03 09:55:10|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|0
1725357330000|2024-09-03 09:55:30|4113.3|4107.3|4111.8|4105.8|4113.3|4107.3|4111.8|4105.8|1
1725357340000|2024-09-03 09:55:40|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|0
1725357350000|2024-09-03 09:55:50|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|1
1725357360000|2024-09-03 09:56:00|4111.2|4105.2|4111.8|4105.8|4111.8|4105.8|4111.2|4105.2|0
1725357380000|2024-09-03 09:56:20|4111.3|4105.3|4110.8|4104.8|4111.3|4105.3|4110.8|4104.8|1
1725357420000|2024-09-03 09:57:00|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4109.8|4103.8|1
1725357430000|2024-09-03 09:57:10|4108.9|4102.9|4106.8|4100.8|4108.9|4102.9|4106.7|4100.7|7
1725357440000|2024-09-03 09:57:20|4107.2|4101.2|4107.3|4101.3|4107.3|4101.3|4107.2|4101.2|0
1725357450000|2024-09-03 09:57:30|4107.2|4101.2|4106.8|4100.8|4107.8|4101.8|4106.8|4100.8|5
1725357480000|2024-09-03 09:58:00|4107.2|4101.2|4106.8|4100.8|4108.7|4102.7|4106.8|4100.8|6
1725357490000|2024-09-03 09:58:10|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|0
1725357500000|2024-09-03 09:58:20|4106.7|4100.7|4106.3|4100.3|4106.8|4100.8|4106.3|4100.3|1
1725357510000|2024-09-03 09:58:30|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|0
1725357520000|2024-09-03 09:58:40|4105.7|4099.7|4105.8|4099.8|4105.8|4099.8|4105.7|4099.7|0
1725357540000|2024-09-03 09:59:00|4105.7|4099.7|4104.3|4098.3|4105.7|4099.7|4104.3|4098.3|2
1725357550000|2024-09-03 09:59:10|4103.3|4097.3|4103.7|4097.7|4103.7|4097.7|4103.3|4097.3|2
1725357560000|2024-09-03 09:59:20|4104.3|4098.3|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|1
1725357570000|2024-09-03 09:59:30|4104.2|4098.2|4104.3|4098.3|4104.3|4098.3|4104.2|4098.2|0
1725357580000|2024-09-03 09:59:40|4104.7|4098.7|4105.3|4099.3|4105.3|4099.3|4104.7|4098.7|2
1725357590000|2024-09-03 09:59:50|4106.3|4100.3|4106.8|4100.8|4106.8|4100.8|4106.3|4100.3|10
1725357600000|2024-09-03 10:00:00|4106.3|4100.3|4106.8|4100.8|4106.8|4100.8|4105.8|4099.8|5
1725357610000|2024-09-03 10:00:10|4106.7|4100.7|4106.8|4100.8|4106.8|4100.8|4106.7|4100.7|0
1725357630000|2024-09-03 10:00:30|4107.3|4101.3|4108.3|4102.3|4108.3|4102.3|4107.3|4101.3|4
1725357640000|2024-09-03 10:00:40|4108.2|4102.2|4106.3|4100.3|4108.2|4102.2|4106.3|4100.3|7
1725357650000|2024-09-03 10:00:50|4106.2|4100.2|4106.3|4100.3|4106.7|4100.7|4105.7|4099.7|4
1725357660000|2024-09-03 10:01:00|4105.8|4099.8|4105.3|4099.3|4105.8|4099.8|4105.3|4099.3|1
1725357680000|2024-09-03 10:01:20|4105.2|4099.2|4104.8|4098.8|4105.2|4099.2|4104.8|4098.8|5
1725357690000|2024-09-03 10:01:30|4104.7|4098.7|4104.2|4098.2|4104.7|4098.7|4104.2|4098.2|0
1725357700000|2024-09-03 10:01:40|4104.3|4098.3|4105.3|4099.3|4105.3|4099.3|4104.3|4098.3|2
1725357710000|2024-09-03 10:01:50|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.3|4098.3|1
1725357720000|2024-09-03 10:02:00|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.3|4098.3|0
1725357730000|2024-09-03 10:02:10|4104.7|4098.7|4105.3|4099.3|4105.3|4099.3|4104.7|4098.7|0
1725357750000|2024-09-03 10:02:30|4104.8|4098.8|4106.2|4100.2|4106.2|4100.2|4104.8|4098.8|6
1725357760000|2024-09-03 10:02:40|4105.8|4099.8|4106.8|4100.8|4106.8|4100.8|4105.8|4099.8|1
1725357780000|2024-09-03 10:03:00|4106.7|4100.7|4105.8|4099.8|4106.7|4100.7|4105.8|4099.8|0
1725357790000|2024-09-03 10:03:10|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|0
1725357800000|2024-09-03 10:03:20|4106.7|4100.7|4107.7|4101.7|4107.8|4101.8|4106.7|4100.7|7
1725357810000|2024-09-03 10:03:30|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4106.7|4100.7|1
1725357830000|2024-09-03 10:03:50|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1725357860000|2024-09-03 10:04:20|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.7|4099.7|43
1725357870000|2024-09-03 10:04:30|4106.2|4100.2|4106.7|4100.7|4106.8|4100.8|4106.2|4100.2|1
1725357880000|2024-09-03 10:04:40|4106.2|4100.2|4105.8|4099.8|4106.3|4100.3|4105.8|4099.8|0
1725357890000|2024-09-03 10:04:50|4106.3|4100.3|4105.8|4099.8|4106.3|4100.3|4105.8|4099.8|3
1725357900000|2024-09-03 10:05:00|4106.2|4100.2|4107.8|4101.8|4107.8|4101.8|4105.8|4099.8|8
1725357910000|2024-09-03 10:05:10|4108.3|4102.3|4107.3|4101.3|4108.3|4102.3|4107.3|4101.3|1
1725357970000|2024-09-03 10:06:10|4107.7|4101.7|4107.8|4101.8|4107.8|4101.8|4107.7|4101.7|2
1725357980000|2024-09-03 10:06:20|4108.3|4102.3|4109.3|4103.3|4109.8|4103.8|4108.3|4102.3|2
1725357990000|2024-09-03 10:06:30|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|1
1725358000000|2024-09-03 10:06:40|4111.3|4105.3|4111.8|4105.8|4111.8|4105.8|4111.3|4105.3|2
1725358010000|2024-09-03 10:06:50|4110.7|4104.7|4110.3|4104.3|4111.2|4105.2|4110.3|4104.3|9
1725358020000|2024-09-03 10:07:00|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|1
1725358030000|2024-09-03 10:07:10|4109.8|4103.8|4109.3|4103.3|4110.3|4104.3|4109.3|4103.3|1
1725358050000|2024-09-03 10:07:30|4108.8|4102.8|4108.7|4102.7|4108.8|4102.8|4108.7|4102.7|1
1725358060000|2024-09-03 10:07:40|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1725358070000|2024-09-03 10:07:50|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|8
1725358080000|2024-09-03 10:08:00|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725358090000|2024-09-03 10:08:10|4107.7|4101.7|4107.3|4101.3|4107.8|4101.8|4106.8|4100.8|75
1725358110000|2024-09-03 10:08:30|4107.8|4101.8|4107.3|4101.3|4107.8|4101.8|4106.8|4100.8|2
1725358120000|2024-09-03 10:08:40|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|1
1725358130000|2024-09-03 10:08:50|4107.3|4101.3|4106.8|4100.8|4107.3|4101.3|4106.8|4100.8|23
1725358190000|2024-09-03 10:09:50|||||||||4
1725358200000|2024-09-03 10:10:00|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|33
1725358210000|2024-09-03 10:10:10|4109.3|4103.3|4108.7|4102.7|4109.3|4103.3|4107.8|4101.8|9
1725358220000|2024-09-03 10:10:20|4108.8|4102.8|4109.3|4103.3|4109.3|4103.3|4108.7|4102.7|5
1725358230000|2024-09-03 10:10:30|4108.7|4102.7|4107.7|4101.7|4108.7|4102.7|4107.7|4101.7|2
1725358240000|2024-09-03 10:10:40|4107.8|4101.8|4107.7|4101.7|4107.8|4101.8|4107.7|4101.7|0
1725358250000|2024-09-03 10:10:50|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|0
1725358260000|2024-09-03 10:11:00|4106.7|4100.7|4105.8|4099.8|4106.8|4100.8|4105.8|4099.8|2
1725358270000|2024-09-03 10:11:10|4105.3|4099.3|4106.8|4100.8|4106.8|4100.8|4104.8|4098.8|2
1725358290000|2024-09-03 10:11:30|4106.3|4100.3|4105.3|4099.3|4106.3|4100.3|4105.3|4099.3|2
1725358300000|2024-09-03 10:11:40|4104.8|4098.8|4106.3|4100.3|4106.3|4100.3|4104.8|4098.8|1
1725358310000|2024-09-03 10:11:50|4105.8|4099.8|4104.8|4098.8|4105.8|4099.8|4104.8|4098.8|3
1725358320000|2024-09-03 10:12:00|4105.3|4099.3|4104.8|4098.8|4105.7|4099.7|4104.8|4098.8|3
1725358350000|2024-09-03 10:12:30|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|10
1725358360000|2024-09-03 10:12:40|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|1
1725358370000|2024-09-03 10:12:50|||||||||1
1725358380000|2024-09-03 10:13:00|4102.9|4096.9|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|0
1725358390000|2024-09-03 10:13:10|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|8
1725358410000|2024-09-03 10:13:30|4102.4|4096.4|4103.3|4097.3|4103.3|4097.3|4102.4|4096.4|0
1725358420000|2024-09-03 10:13:40|||||||||2
1725358450000|2024-09-03 10:14:10|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|2
1725358470000|2024-09-03 10:14:30|4103.3|4097.3|4102.8|4096.8|4103.3|4097.3|4102.8|4096.8|1
1725358480000|2024-09-03 10:14:40|4103.3|4097.3|4102.3|4096.3|4103.3|4097.3|4102.3|4096.3|12
1725358490000|2024-09-03 10:14:50|4102.4|4096.4|4103.3|4097.3|4103.3|4097.3|4102.3|4096.3|13
1725358500000|2024-09-03 10:15:00|||||||||1
1725358510000|2024-09-03 10:15:10|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|0
1725358530000|2024-09-03 10:15:30|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|0
1725358540000|2024-09-03 10:15:40|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|2
1725358560000|2024-09-03 10:16:00|||||||||1
1725358600000|2024-09-03 10:16:40|4102.3|4096.3|4102.8|4096.8|4102.8|4096.8|4102.3|4096.3|3
1725358610000|2024-09-03 10:16:50|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|1
1725358620000|2024-09-03 10:17:00|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|1
1725358640000|2024-09-03 10:17:20|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|16
1725358660000|2024-09-03 10:17:40|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|2
1725358670000|2024-09-03 10:17:50|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|2
1725358680000|2024-09-03 10:18:00|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|1
1725358690000|2024-09-03 10:18:10|4102.3|4096.3|4101.3|4095.3|4102.3|4096.3|4101.3|4095.3|21
1725358700000|2024-09-03 10:18:20|||||||||1
1725358710000|2024-09-03 10:18:30|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725358720000|2024-09-03 10:18:40|4102.2|4096.2|4101.7|4095.7|4102.2|4096.2|4101.7|4095.7|2
1725358730000|2024-09-03 10:18:50|4101.3|4095.3|4101.8|4095.8|4101.8|4095.8|4101.3|4095.3|0
1725358740000|2024-09-03 10:19:00|4101.7|4095.7|4101.3|4095.3|4101.7|4095.7|4101.3|4095.3|1
1725358750000|2024-09-03 10:19:10|||||||||1
1725358760000|2024-09-03 10:19:20|||||||||6
1725358770000|2024-09-03 10:19:30|||||||||2
1725358780000|2024-09-03 10:19:40|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|7
1725358790000|2024-09-03 10:19:50|4097.8|4091.8|4098.3|4092.3|4098.3|4092.3|4097.3|4091.3|11
1725358800000|2024-09-03 10:20:00|4097.8|4091.8|4099.3|4093.3|4099.3|4093.3|4097.8|4091.8|10
1725358820000|2024-09-03 10:20:20|4090.8|4084.8|4091.3|4085.3|4091.3|4085.3|4090.3|4084.3|25
1725358830000|2024-09-03 10:20:30|4092.2|4086.2|4089.8|4083.8|4092.2|4086.2|4089.4|4083.4|15
1725358840000|2024-09-03 10:20:40|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|3
1725358850000|2024-09-03 10:20:50|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|3
1725358860000|2024-09-03 10:21:00|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|1
1725358870000|2024-09-03 10:21:10|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|6
1725358880000|2024-09-03 10:21:20|||||||||5
1725358890000|2024-09-03 10:21:30|4090.3|4084.3|4089.9|4083.9|4090.4|4084.4|4089.9|4083.9|2
1725358910000|2024-09-03 10:21:50|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|0
1725358920000|2024-09-03 10:22:00|4090.4|4084.4|4093.8|4087.8|4094.8|4088.8|4089.9|4083.9|12
1725358930000|2024-09-03 10:22:10|4094.7|4088.7|4093.8|4087.8|4094.7|4088.7|4093.8|4087.8|1
1725358940000|2024-09-03 10:22:20|4093.3|4087.3|4093.8|4087.8|4093.8|4087.8|4093.3|4087.3|1
1725358950000|2024-09-03 10:22:30|4093.3|4087.3|4092.8|4086.8|4093.3|4087.3|4092.8|4086.8|4
1725358980000|2024-09-03 10:23:00|4092.3|4086.3|4093.4|4087.4|4093.4|4087.4|4092.3|4086.3|0
1725358990000|2024-09-03 10:23:10|4093.8|4087.8|4094.3|4088.3|4094.3|4088.3|4093.8|4087.8|3
1725359000000|2024-09-03 10:23:20|4093.3|4087.3|4092.8|4086.8|4093.3|4087.3|4092.8|4086.8|11
1725359010000|2024-09-03 10:23:30|4092.4|4086.4|4087.3|4081.3|4092.4|4086.4|4087.3|4081.3|43
1725359020000|2024-09-03 10:23:40|||||||||1
1725359030000|2024-09-03 10:23:50|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4087.8|4081.8|6
1725359040000|2024-09-03 10:24:00|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|1
1725359050000|2024-09-03 10:24:10|4088.3|4082.3|4087.8|4081.8|4088.3|4082.3|4087.8|4081.8|1
1725359060000|2024-09-03 10:24:20|4087.4|4081.4|4087.8|4081.8|4087.8|4081.8|4087.4|4081.4|10
1725359070000|2024-09-03 10:24:30|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|0
1725359080000|2024-09-03 10:24:40|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|0
1725359090000|2024-09-03 10:24:50|4087.9|4081.9|4087.3|4081.3|4087.9|4081.9|4087.3|4081.3|8
1725359100000|2024-09-03 10:25:00|4087.4|4081.4|4087.3|4081.3|4087.4|4081.4|4087.3|4081.3|2
1725359110000|2024-09-03 10:25:10|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4
1725359120000|2024-09-03 10:25:20|||||||||5
1725359140000|2024-09-03 10:25:40|||||||||6
1725359150000|2024-09-03 10:25:50|||||||||7
1725359160000|2024-09-03 10:26:00|||||||||1
1725359170000|2024-09-03 10:26:10|||||||||2
1725359180000|2024-09-03 10:26:20|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|8
1725359190000|2024-09-03 10:26:30|4087.4|4081.4|4087.3|4081.3|4088.3|4082.3|4087.3|4081.3|3
1725359200000|2024-09-03 10:26:40|||||||||6
1725359210000|2024-09-03 10:26:50|4087.8|4081.8|4088.3|4082.3|4088.3|4082.3|4087.8|4081.8|0
1725359230000|2024-09-03 10:27:10|4087.4|4081.4|4086.3|4080.3|4087.4|4081.4|4086.3|4080.3|32
1725359240000|2024-09-03 10:27:20|4086.8|4080.8|4085.4|4079.4|4086.8|4080.8|4085.4|4079.4|11
1725359250000|2024-09-03 10:27:30|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|5
1725359300000|2024-09-03 10:28:20|4085.4|4079.4|4085.3|4079.3|4085.4|4079.4|4085.3|4079.3|1
1725359310000|2024-09-03 10:28:30|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|1
1725359320000|2024-09-03 10:28:40|4085.3|4079.3|4083.3|4077.3|4085.3|4079.3|4082.8|4076.8|21
1725359330000|2024-09-03 10:28:50|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.4|4076.4|13
1725359340000|2024-09-03 10:29:00|4083.3|4077.3|4082.8|4076.8|4083.3|4077.3|4082.8|4076.8|7
1725359350000|2024-09-03 10:29:10|4081.4|4075.4|4080.8|4074.8|4081.4|4075.4|4080.8|4074.8|5
1725359360000|2024-09-03 10:29:20|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|3
1725359370000|2024-09-03 10:29:30|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|4
1725359380000|2024-09-03 10:29:40|4082.8|4076.8|4083.3|4077.3|4083.3|4077.3|4082.8|4076.8|22
1725359390000|2024-09-03 10:29:50|4083.8|4077.8|4082.8|4076.8|4084.2|4078.2|4082.8|4076.8|11
1725359400000|2024-09-03 10:30:00|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|2
1725359410000|2024-09-03 10:30:10|4081.8|4075.8|4081.4|4075.4|4081.8|4075.8|4081.4|4075.4|1
1725359420000|2024-09-03 10:30:20|4081.3|4075.3|4084.2|4078.2|4084.2|4078.2|4081.3|4075.3|7
1725359440000|2024-09-03 10:30:40|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|5
1725359450000|2024-09-03 10:30:50|4085.3|4079.3|4085.4|4079.4|4085.4|4079.4|4085.3|4079.3|6
1725359460000|2024-09-03 10:31:00|||||||||11
1725359470000|2024-09-03 10:31:10|4085.3|4079.3|4085.4|4079.4|4085.4|4079.4|4085.3|4079.3|14
1725359490000|2024-09-03 10:31:30|4085.3|4079.3|4085.4|4079.4|4085.4|4079.4|4085.3|4079.3|10
1725359510000|2024-09-03 10:31:50|4083.8|4077.8|4082.4|4076.4|4083.8|4077.8|4081.9|4075.9|17
1725359520000|2024-09-03 10:32:00|4081.9|4075.9|4082.4|4076.4|4082.4|4076.4|4081.9|4075.9|0
1725359530000|2024-09-03 10:32:10|4082.3|4076.3|4082.4|4076.4|4082.4|4076.4|4082.3|4076.3|0
1725359540000|2024-09-03 10:32:20|4082.3|4076.3|4082.4|4076.4|4082.8|4076.8|4082.3|4076.3|1
1725359550000|2024-09-03 10:32:30|4082.3|4076.3|4081.8|4075.8|4082.3|4076.3|4081.8|4075.8|2
1725359560000|2024-09-03 10:32:40|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|4081.8|4075.8|0
1725359570000|2024-09-03 10:32:50|4083.2|4077.2|4082.3|4076.3|4083.3|4077.3|4081.8|4075.8|32
1725359580000|2024-09-03 10:33:00|4083.3|4077.3|4079.4|4073.4|4083.3|4077.3|4079.4|4073.4|17
1725359590000|2024-09-03 10:33:10|4078.9|4072.9|4079.4|4073.4|4079.4|4073.4|4077.9|4071.9|34
1725359600000|2024-09-03 10:33:20|4078.5|4072.5|4078.3|4072.3|4079.4|4073.4|4075.9|4069.9|91
1725359610000|2024-09-03 10:33:30|4077.9|4071.9|4078.8|4072.8|4079.3|4073.3|4077.9|4071.9|8
1725359620000|2024-09-03 10:33:40|4076.8|4070.8|4075.3|4069.3|4076.8|4070.8|4075.3|4069.3|2
1725359630000|2024-09-03 10:33:50|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|7
1725359640000|2024-09-03 10:34:00|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4074.8|4068.8|1
1725359650000|2024-09-03 10:34:10|4075.3|4069.3|4076.3|4070.3|4076.3|4070.3|4075.3|4069.3|5
1725359660000|2024-09-03 10:34:20|4076.8|4070.8|4075.8|4069.8|4076.8|4070.8|4075.8|4069.8|10
1725359670000|2024-09-03 10:34:30|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|1
1725359680000|2024-09-03 10:34:40|4074.8|4068.8|4076.3|4070.3|4076.3|4070.3|4074.8|4068.8|1
1725359690000|2024-09-03 10:34:50|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4
1725359700000|2024-09-03 10:35:00|4075.9|4069.9|4075.4|4069.4|4075.9|4069.9|4074.8|4068.8|7
1725359710000|2024-09-03 10:35:10|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.3|4068.3|27
1725359720000|2024-09-03 10:35:20|4074.3|4068.3|4073.4|4067.4|4074.4|4068.4|4073.4|4067.4|89
1725359730000|2024-09-03 10:35:30|4073.8|4067.8|4073.9|4067.9|4073.9|4067.9|4073.8|4067.8|2
1725359740000|2024-09-03 10:35:40|4074.3|4068.3|4073.9|4067.9|4074.3|4068.3|4073.9|4067.9|1
1725359750000|2024-09-03 10:35:50|4072.3|4066.3|4069.9|4063.9|4072.3|4066.3|4069.8|4063.8|57
1725359760000|2024-09-03 10:36:00|4070.3|4064.3|4071.3|4065.3|4071.3|4065.3|4069.9|4063.9|9
1725359770000|2024-09-03 10:36:10|4070.8|4064.8|4070.9|4064.9|4070.9|4064.9|4070.4|4064.4|4
1725359780000|2024-09-03 10:36:20|4071.3|4065.3|4074.4|4068.4|4074.4|4068.4|4070.9|4064.9|123
1725359790000|2024-09-03 10:36:30|4073.4|4067.4|4072.9|4066.9|4073.8|4067.8|4072.8|4066.8|7
1725359800000|2024-09-03 10:36:40|4072.8|4066.8|4072.9|4066.9|4072.9|4066.9|4072.8|4066.8|11
1725359810000|2024-09-03 10:36:50|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|1
1725359820000|2024-09-03 10:37:00|4073.9|4067.9|4073.3|4067.3|4073.9|4067.9|4073.3|4067.3|0
1725359830000|2024-09-03 10:37:10|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4071.9|4065.9|2
1725359840000|2024-09-03 10:37:20|4072.8|4066.8|4073.3|4067.3|4073.8|4067.8|4072.8|4066.8|21
1725359850000|2024-09-03 10:37:30|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1725359860000|2024-09-03 10:37:40|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|0
1725359870000|2024-09-03 10:37:50|4073.9|4067.9|4075.4|4069.4|4075.4|4069.4|4073.4|4067.4|6
1725359880000|2024-09-03 10:38:00|4074.9|4068.9|4074.9|4068.9|4075.3|4069.3|4074.8|4068.8|4
1725359890000|2024-09-03 10:38:10|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4074.9|4068.9|0
1725359900000|2024-09-03 10:38:20|4075.3|4069.3|4075.4|4069.4|4075.4|4069.4|4075.3|4069.3|0
1725359910000|2024-09-03 10:38:30|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.8|4069.8|4
1725359920000|2024-09-03 10:38:40|4076.3|4070.3|4077.8|4071.8|4077.8|4071.8|4076.3|4070.3|10
1725359930000|2024-09-03 10:38:50|4077.4|4071.4|4077.8|4071.8|4077.8|4071.8|4077.4|4071.4|2
1725359940000|2024-09-03 10:39:00|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4077.8|4071.8|2
1725359960000|2024-09-03 10:39:20|||||||||1
1725359970000|2024-09-03 10:39:30|||||||||1
1725359980000|2024-09-03 10:39:40|4077.8|4071.8|4077.8|4071.8|4078.3|4072.3|4077.8|4071.8|3
1725359990000|2024-09-03 10:39:50|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4
1725360000000|2024-09-03 10:40:00|4076.9|4070.9|4075.4|4069.4|4076.9|4070.9|4075.4|4069.4|4
1725360010000|2024-09-03 10:40:10|4074.9|4068.9|4074.3|4068.3|4074.9|4068.9|4074.3|4068.3|1
1725360020000|2024-09-03 10:40:20|4074.4|4068.4|4075.4|4069.4|4075.4|4069.4|4074.4|4068.4|4
1725360030000|2024-09-03 10:40:30|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|0
1725360040000|2024-09-03 10:40:40|4074.4|4068.4|4074.4|4068.4|4074.9|4068.9|4074.4|4068.4|1
1725360050000|2024-09-03 10:40:50|4074.9|4068.9|4075.4|4069.4|4075.4|4069.4|4074.9|4068.9|0
1725360060000|2024-09-03 10:41:00|4075.3|4069.3|4075.4|4069.4|4075.4|4069.4|4074.9|4068.9|0
1725360070000|2024-09-03 10:41:10|4076.3|4070.3|4074.9|4068.9|4076.4|4070.4|4074.9|4068.9|11
1725360080000|2024-09-03 10:41:20|4074.4|4068.4|4074.4|4068.4|4074.8|4068.8|4074.4|4068.4|0
1725360090000|2024-09-03 10:41:30|4074.9|4068.9|4074.4|4068.4|4075.4|4069.4|4074.4|4068.4|4
1725360110000|2024-09-03 10:41:50|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|0
1725360120000|2024-09-03 10:42:00|4073.4|4067.4|4072.9|4066.9|4073.4|4067.4|4072.9|4066.9|6
1725360130000|2024-09-03 10:42:10|4073.4|4067.4|4072.9|4066.9|4073.4|4067.4|4072.4|4066.4|3
1725360140000|2024-09-03 10:42:20|4072.4|4066.4|4072.9|4066.9|4072.9|4066.9|4072.4|4066.4|0
1725360150000|2024-09-03 10:42:30|4073.3|4067.3|4074.3|4068.3|4074.3|4068.3|4073.3|4067.3|2
1725360160000|2024-09-03 10:42:40|4074.4|4068.4|4075.3|4069.3|4075.3|4069.3|4074.4|4068.4|3
1725360170000|2024-09-03 10:42:50|4074.4|4068.4|4075.4|4069.4|4075.4|4069.4|4074.4|4068.4|6
1725360180000|2024-09-03 10:43:00|4075.3|4069.3|4074.3|4068.3|4075.3|4069.3|4073.9|4067.9|9
1725360190000|2024-09-03 10:43:10|4074.4|4068.4|4075.3|4069.3|4075.3|4069.3|4074.3|4068.3|5
1725360200000|2024-09-03 10:43:20|4075.4|4069.4|4076.3|4070.3|4076.3|4070.3|4075.4|4069.4|4
1725360210000|2024-09-03 10:43:30|4077.3|4071.3|4077.3|4071.3|4078.3|4072.3|4076.9|4070.9|1
1725360220000|2024-09-03 10:43:40|4077.4|4071.4|4078.3|4072.3|4078.3|4072.3|4077.4|4071.4|2
1725360240000|2024-09-03 10:44:00|||||||||4
1725360270000|2024-09-03 10:44:30|4077.3|4071.3|4076.8|4070.8|4077.3|4071.3|4076.8|4070.8|2
1725360280000|2024-09-03 10:44:40|4077.2|4071.2|4077.3|4071.3|4077.3|4071.3|4077.2|4071.2|1
1725360290000|2024-09-03 10:44:50|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|1
1725360300000|2024-09-03 10:45:00|4076.3|4070.3|4076.3|4070.3|4077.3|4071.3|4076.3|4070.3|2
1725360310000|2024-09-03 10:45:10|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|0
1725360330000|2024-09-03 10:45:30|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|3
1725360360000|2024-09-03 10:46:00|4077.3|4071.3|4077.3|4071.3|4077.8|4071.8|4077.3|4071.3|0
1725360380000|2024-09-03 10:46:20|4077.4|4071.4|4078.3|4072.3|4078.3|4072.3|4077.4|4071.4|2
1725360390000|2024-09-03 10:46:30|4076.9|4070.9|4076.8|4070.8|4076.9|4070.9|4076.8|4070.8|7
1725360400000|2024-09-03 10:46:40|4077.3|4071.3|4077.3|4071.3|4077.8|4071.8|4077.3|4071.3|0
1725360420000|2024-09-03 10:47:00|4077.8|4071.8|4078.3|4072.3|4078.3|4072.3|4077.8|4071.8|0
1725360430000|2024-09-03 10:47:10|4076.8|4070.8|4076.3|4070.3|4076.8|4070.8|4076.3|4070.3|6
1725360440000|2024-09-03 10:47:20|||||||||2
1725360450000|2024-09-03 10:47:30|4076.4|4070.4|4077.3|4071.3|4077.3|4071.3|4076.4|4070.4|7
1725360460000|2024-09-03 10:47:40|4077.8|4071.8|4077.3|4071.3|4077.8|4071.8|4077.3|4071.3|0
1725360470000|2024-09-03 10:47:50|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|2
1725360480000|2024-09-03 10:48:00|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|0
1725360500000|2024-09-03 10:48:20|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|0
1725360510000|2024-09-03 10:48:30|||||||||1
1725360540000|2024-09-03 10:49:00|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|0
1725360560000|2024-09-03 10:49:20|||||||||3
1725360570000|2024-09-03 10:49:30|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|6
1725360580000|2024-09-03 10:49:40|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|7
1725360590000|2024-09-03 10:49:50|4076.7|4070.7|4076.3|4070.3|4076.8|4070.8|4076.3|4070.3|10
1725360610000|2024-09-03 10:50:10|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1725360620000|2024-09-03 10:50:20|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4076.8|4070.8|1
1725360630000|2024-09-03 10:50:30|4076.8|4070.8|4076.3|4070.3|4076.8|4070.8|4076.3|4070.3|1
1725360640000|2024-09-03 10:50:40|4074.4|4068.4|4075.3|4069.3|4075.3|4069.3|4074.4|4068.4|12
1725360650000|2024-09-03 10:50:50|4076.3|4070.3|4077.3|4071.3|4077.3|4071.3|4075.8|4069.8|3
1725360660000|2024-09-03 10:51:00|4078.8|4072.8|4080.4|4074.4|4080.4|4074.4|4078.8|4072.8|4
1725360670000|2024-09-03 10:51:10|4080.9|4074.9|4080.8|4074.8|4081.3|4075.3|4080.8|4074.8|0
1725360680000|2024-09-03 10:51:20|4081.3|4075.3|4081.8|4075.8|4081.8|4075.8|4081.3|4075.3|0
1725360700000|2024-09-03 10:51:40|||||||||2
1725360710000|2024-09-03 10:51:50|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|0
1725360720000|2024-09-03 10:52:00|4079.8|4073.8|4078.9|4072.9|4079.8|4073.8|4078.8|4072.8|7
1725360740000|2024-09-03 10:52:20|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|3
1725360750000|2024-09-03 10:52:30|4077.9|4071.9|4077.8|4071.8|4077.9|4071.9|4077.8|4071.8|2
1725360790000|2024-09-03 10:53:10|4075.9|4069.9|4075.8|4069.8|4075.9|4069.9|4075.8|4069.8|2
1725360800000|2024-09-03 10:53:20|4075.9|4069.9|4075.8|4069.8|4075.9|4069.9|4075.8|4069.8|0
1725360830000|2024-09-03 10:53:50|4076.3|4070.3|4075.8|4069.8|4076.3|4070.3|4075.8|4069.8|1
1725360840000|2024-09-03 10:54:00|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|0
1725360850000|2024-09-03 10:54:10|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|2
1725360860000|2024-09-03 10:54:20|4075.3|4069.3|4075.4|4069.4|4075.4|4069.4|4075.3|4069.3|0
1725360870000|2024-09-03 10:54:30|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|0
1725360880000|2024-09-03 10:54:40|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|1
1725360890000|2024-09-03 10:54:50|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|3
1725360900000|2024-09-03 10:55:00|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|0
1725360910000|2024-09-03 10:55:10|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|0
1725360920000|2024-09-03 10:55:20|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|0
1725360940000|2024-09-03 10:55:40|4074.4|4068.4|4074.4|4068.4|4075.9|4069.9|4074.4|4068.4|8
1725360950000|2024-09-03 10:55:50|4074.3|4068.3|4073.8|4067.8|4074.3|4068.3|4073.8|4067.8|2
1725360960000|2024-09-03 10:56:00|4073.4|4067.4|4072.9|4066.9|4073.4|4067.4|4072.8|4066.8|2
1725360970000|2024-09-03 10:56:10|4073.3|4067.3|4073.4|4067.4|4073.4|4067.4|4073.3|4067.3|0
1725360980000|2024-09-03 10:56:20|4074.4|4068.4|4072.3|4066.3|4074.4|4068.4|4071.9|4065.9|11
1725360990000|2024-09-03 10:56:30|4071.4|4065.4|4071.3|4065.3|4071.4|4065.4|4071.3|4065.3|3
1725361000000|2024-09-03 10:56:40|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|5
1725361020000|2024-09-03 10:57:00|||||||||5
1725361030000|2024-09-03 10:57:10|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|1
1725361040000|2024-09-03 10:57:20|4070.8|4064.8|4070.3|4064.3|4070.9|4064.9|4070.3|4064.3|3
1725361050000|2024-09-03 10:57:30|4070.2|4064.2|4069.4|4063.4|4070.2|4064.2|4069.3|4063.3|7
1725361060000|2024-09-03 10:57:40|4069.8|4063.8|4069.8|4063.8|4069.9|4063.9|4069.8|4063.8|1
1725361070000|2024-09-03 10:57:50|4070.3|4064.3|4070.4|4064.4|4070.4|4064.4|4070.3|4064.3|0
1725361080000|2024-09-03 10:58:00|4071.3|4065.3|4070.4|4064.4|4071.3|4065.3|4070.4|4064.4|3
1725361090000|2024-09-03 10:58:10|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4069.9|4063.9|2
1725361100000|2024-09-03 10:58:20|4070.4|4064.4|4070.8|4064.8|4070.9|4064.9|4070.4|4064.4|3
1725361110000|2024-09-03 10:58:30|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|0
1725361130000|2024-09-03 10:58:50|4069.9|4063.9|4069.8|4063.8|4069.9|4063.9|4069.3|4063.3|1
1725361150000|2024-09-03 10:59:10|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|0
1725361160000|2024-09-03 10:59:20|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|0
1725361170000|2024-09-03 10:59:30|4068.4|4062.4|4069.8|4063.8|4069.8|4063.8|4068.3|4062.3|2
1725361180000|2024-09-03 10:59:40|4069.9|4063.9|4069.9|4063.9|4070.3|4064.3|4069.9|4063.9|2
1725361190000|2024-09-03 10:59:50|4068.8|4062.8|4069.3|4063.3|4069.3|4063.3|4068.8|4062.8|6
1725361200000|2024-09-03 11:00:00|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|0
1725361210000|2024-09-03 11:00:10|4069.3|4063.3|4069.4|4063.4|4069.4|4063.4|4069.3|4063.3|0
1725361220000|2024-09-03 11:00:20|4069.3|4063.3|4069.4|4063.4|4069.4|4063.4|4069.3|4063.3|0
1725361230000|2024-09-03 11:00:30|4069.8|4063.8|4070.3|4064.3|4070.3|4064.3|4069.8|4063.8|4
1725361240000|2024-09-03 11:00:40|4070.4|4064.4|4070.9|4064.9|4070.9|4064.9|4070.4|4064.4|2
1725361250000|2024-09-03 11:00:50|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4070.9|4064.9|0
1725361260000|2024-09-03 11:01:00|4071.3|4065.3|4070.9|4064.9|4071.4|4065.4|4070.4|4064.4|6
1725361270000|2024-09-03 11:01:10|4072.4|4066.4|4071.3|4065.3|4072.4|4066.4|4071.3|4065.3|8
1725361280000|2024-09-03 11:01:20|||||||||1
1725361290000|2024-09-03 11:01:30|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|0
1725361300000|2024-09-03 11:01:40|4071.4|4065.4|4074.3|4068.3|4074.3|4068.3|4071.4|4065.4|5
1725361310000|2024-09-03 11:01:50|4073.8|4067.8|4072.4|4066.4|4073.8|4067.8|4071.4|4065.4|5
1725361320000|2024-09-03 11:02:00|4071.9|4065.9|4073.3|4067.3|4073.3|4067.3|4071.9|4065.9|5
1725361330000|2024-09-03 11:02:10|4071.8|4065.8|4074.3|4068.3|4074.3|4068.3|4071.8|4065.8|14
1725361340000|2024-09-03 11:02:20|4075.3|4069.3|4076.3|4070.3|4076.3|4070.3|4075.3|4069.3|20
1725361350000|2024-09-03 11:02:30|4077.3|4071.3|4079.8|4073.8|4080.3|4074.3|4077.3|4071.3|15
1725361360000|2024-09-03 11:02:40|4079.3|4073.3|4079.3|4073.3|4079.8|4073.8|4079.3|4073.3|2
1725361380000|2024-09-03 11:03:00|4079.8|4073.8|4080.8|4074.8|4081.3|4075.3|4079.8|4073.8|17
1725361390000|2024-09-03 11:03:10|4080.3|4074.3|4080.9|4074.9|4080.9|4074.9|4080.3|4074.3|5
1725361400000|2024-09-03 11:03:20|4081.3|4075.3|4080.9|4074.9|4081.3|4075.3|4080.9|4074.9|1
1725361410000|2024-09-03 11:03:30|4080.4|4074.4|4080.4|4074.4|4080.8|4074.8|4080.4|4074.4|0
1725361420000|2024-09-03 11:03:40|4079.9|4073.9|4079.4|4073.4|4079.9|4073.9|4079.4|4073.4|1
1725361430000|2024-09-03 11:03:50|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|0
1725361440000|2024-09-03 11:04:00|4079.3|4073.3|4079.4|4073.4|4079.4|4073.4|4078.9|4072.9|1
1725361450000|2024-09-03 11:04:10|4078.9|4072.9|4077.9|4071.9|4078.9|4072.9|4077.9|4071.9|3
1725361460000|2024-09-03 11:04:20|4076.9|4070.9|4078.4|4072.4|4078.4|4072.4|4076.9|4070.9|8
1725361470000|2024-09-03 11:04:30|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.4|4072.4|1
1725361480000|2024-09-03 11:04:40|4079.8|4073.8|4079.9|4073.9|4080.8|4074.8|4079.8|4073.8|1
1725361490000|2024-09-03 11:04:50|4081.3|4075.3|4079.8|4073.8|4081.3|4075.3|4079.8|4073.8|9
1725361500000|2024-09-03 11:05:00|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|0
1725361510000|2024-09-03 11:05:10|4080.4|4074.4|4079.8|4073.8|4080.4|4074.4|4079.8|4073.8|7
1725361520000|2024-09-03 11:05:20|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|0
1725361530000|2024-09-03 11:05:30|4079.8|4073.8|4079.3|4073.3|4079.8|4073.8|4079.3|4073.3|1
1725361550000|2024-09-03 11:05:50|4078.3|4072.3|4079.4|4073.4|4079.4|4073.4|4077.9|4071.9|8
1725361560000|2024-09-03 11:06:00|4079.9|4073.9|4079.8|4073.8|4080.3|4074.3|4079.8|4073.8|2
1725361570000|2024-09-03 11:06:10|4079.4|4073.4|4078.8|4072.8|4079.4|4073.4|4078.8|4072.8|0
1725361580000|2024-09-03 11:06:20|4078.9|4072.9|4079.3|4073.3|4079.3|4073.3|4078.9|4072.9|0
1725361590000|2024-09-03 11:06:30|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|1
1725361600000|2024-09-03 11:06:40|4078.8|4072.8|4078.9|4072.9|4078.9|4072.9|4078.8|4072.8|0
1725361610000|2024-09-03 11:06:50|4079.3|4073.3|4079.8|4073.8|4079.8|4073.8|4078.9|4072.9|0
1725361620000|2024-09-03 11:07:00|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|0
1725361630000|2024-09-03 11:07:10|4079.4|4073.4|4079.3|4073.3|4079.4|4073.4|4079.3|4073.3|1
1725361640000|2024-09-03 11:07:20|4079.8|4073.8|4079.9|4073.9|4079.9|4073.9|4079.8|4073.8|2
1725361650000|2024-09-03 11:07:30|4079.8|4073.8|4079.9|4073.9|4079.9|4073.9|4079.8|4073.8|0
1725361660000|2024-09-03 11:07:40|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4079.3|4073.3|0
1725361670000|2024-09-03 11:07:50|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|0
1725361680000|2024-09-03 11:08:00|4079.3|4073.3|4079.3|4073.3|4079.4|4073.4|4079.3|4073.3|0
1725361700000|2024-09-03 11:08:20|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|2
1725361710000|2024-09-03 11:08:30|||||||||1
1725361730000|2024-09-03 11:08:50|4078.9|4072.9|4079.9|4073.9|4079.9|4073.9|4078.9|4072.9|3
1725361750000|2024-09-03 11:09:10|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|0
1725361760000|2024-09-03 11:09:20|4080.4|4074.4|4080.3|4074.3|4080.9|4074.9|4080.3|4074.3|1
1725361780000|2024-09-03 11:09:40|4079.4|4073.4|4079.3|4073.3|4079.4|4073.4|4079.3|4073.3|1
1725361790000|2024-09-03 11:09:50|4078.3|4072.3|4077.9|4071.9|4078.3|4072.3|4077.9|4071.9|2
1725361800000|2024-09-03 11:10:00|4078.3|4072.3|4077.9|4071.9|4078.3|4072.3|4076.9|4070.9|1
1725361810000|2024-09-03 11:10:10|4077.4|4071.4|4076.3|4070.3|4077.4|4071.4|4076.3|4070.3|1
1725361820000|2024-09-03 11:10:20|4071.9|4065.9|4072.4|4066.4|4072.4|4066.4|4071.9|4065.9|34
1725361830000|2024-09-03 11:10:30|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.3|4063.3|10
1725361840000|2024-09-03 11:10:40|4068.5|4062.5|4067.4|4061.4|4068.5|4062.5|4067.3|4061.3|14
1725361850000|2024-09-03 11:10:50|4067.9|4061.9|4068.4|4062.4|4068.4|4062.4|4067.4|4061.4|6
1725361860000|2024-09-03 11:11:00|4069.3|4063.3|4070.4|4064.4|4070.4|4064.4|4069.3|4063.3|9
1725361870000|2024-09-03 11:11:10|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|0
1725361880000|2024-09-03 11:11:20|4069.8|4063.8|4069.4|4063.4|4070.4|4064.4|4069.4|4063.4|3
1725361890000|2024-09-03 11:11:30|4069.8|4063.8|4069.9|4063.9|4069.9|4063.9|4069.8|4063.8|3
1725361900000|2024-09-03 11:11:40|4070.4|4064.4|4070.9|4064.9|4070.9|4064.9|4070.4|4064.4|1
1725361910000|2024-09-03 11:11:50|4071.3|4065.3|4071.4|4065.4|4071.4|4065.4|4071.3|4065.3|0
1725361920000|2024-09-03 11:12:00|4072.3|4066.3|4071.9|4065.9|4072.3|4066.3|4071.3|4065.3|6
1725361930000|2024-09-03 11:12:10|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|8
1725361940000|2024-09-03 11:12:20|||||||||6
1725361950000|2024-09-03 11:12:30|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.3|4067.3|1
1725361960000|2024-09-03 11:12:40|4073.3|4067.3|4073.4|4067.4|4073.4|4067.4|4073.3|4067.3|4
1725361970000|2024-09-03 11:12:50|4073.3|4067.3|4073.4|4067.4|4073.4|4067.4|4073.3|4067.3|11
1725361980000|2024-09-03 11:13:00|4073.3|4067.3|4073.4|4067.4|4073.4|4067.4|4073.3|4067.3|0
1725361990000|2024-09-03 11:13:10|||||||||22
1725362050000|2024-09-03 11:14:10|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|2
1725362080000|2024-09-03 11:14:40|4075.9|4069.9|4076.3|4070.3|4076.3|4070.3|4075.9|4069.9|1
1725362090000|2024-09-03 11:14:50|4075.3|4069.3|4075.8|4069.8|4075.8|4069.8|4075.3|4069.3|2
1725362100000|2024-09-03 11:15:00|4074.9|4068.9|4074.4|4068.4|4074.9|4068.9|4074.4|4068.4|1
1725362110000|2024-09-03 11:15:10|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|4074.4|4068.4|5
1725362120000|2024-09-03 11:15:20|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|3
1725362130000|2024-09-03 11:15:30|4075.4|4069.4|4076.9|4070.9|4077.8|4071.8|4075.4|4069.4|12
1725362140000|2024-09-03 11:15:40|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4076.9|4070.9|1
1725362150000|2024-09-03 11:15:50|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|0
1725362160000|2024-09-03 11:16:00|4077.8|4071.8|4077.8|4071.8|4077.9|4071.9|4077.8|4071.8|3
1725362170000|2024-09-03 11:16:10|4077.4|4071.4|4077.9|4071.9|4077.9|4071.9|4077.4|4071.4|0
1725362180000|2024-09-03 11:16:20|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|0
1725362190000|2024-09-03 11:16:30|4077.4|4071.4|4077.4|4071.4|4077.8|4071.8|4077.4|4071.4|0
1725362210000|2024-09-03 11:16:50|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|0
1725362220000|2024-09-03 11:17:00|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|2
1725362230000|2024-09-03 11:17:10|4078.3|4072.3|4077.3|4071.3|4078.3|4072.3|4077.3|4071.3|1
1725362240000|2024-09-03 11:17:20|4077.8|4071.8|4077.3|4071.3|4077.8|4071.8|4077.3|4071.3|0
1725362260000|2024-09-03 11:17:40|4077.8|4071.8|4076.3|4070.3|4077.8|4071.8|4076.3|4070.3|16
1725362290000|2024-09-03 11:18:10|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|5
1725362300000|2024-09-03 11:18:20|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|6
1725362320000|2024-09-03 11:18:40|||||||||1
1725362340000|2024-09-03 11:19:00|||||||||5
1725362350000|2024-09-03 11:19:10|||||||||4
1725362360000|2024-09-03 11:19:20|4075.8|4069.8|4075.4|4069.4|4076.4|4070.4|4075.4|4069.4|7
1725362380000|2024-09-03 11:19:40|4075.3|4069.3|4074.4|4068.4|4075.3|4069.3|4074.4|4068.4|3
1725362390000|2024-09-03 11:19:50|4074.3|4068.3|4073.4|4067.4|4074.3|4068.3|4073.4|4067.4|3
1725362440000|2024-09-03 11:20:40|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4
1725362460000|2024-09-03 11:21:00|4070.4|4064.4|4067.4|4061.4|4070.4|4064.4|4067.4|4061.4|21
1725362480000|2024-09-03 11:21:20|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1725362510000|2024-09-03 11:21:50|4068.4|4062.4|4068.9|4062.9|4068.9|4062.9|4068.4|4062.4|1
1725362520000|2024-09-03 11:22:00|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4
1725362530000|2024-09-03 11:22:10|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.4|4062.4|3
1725362540000|2024-09-03 11:22:20|4068.8|4062.8|4068.9|4062.9|4068.9|4062.9|4068.8|4062.8|0
1725362570000|2024-09-03 11:22:50|4068.8|4062.8|4068.8|4062.8|4068.9|4062.9|4067.9|4061.9|5
1725362580000|2024-09-03 11:23:00|4068.9|4062.9|4069.4|4063.4|4069.4|4063.4|4068.9|4062.9|1
1725362590000|2024-09-03 11:23:10|4069.5|4063.5|4069.4|4063.4|4069.5|4063.5|4068.9|4062.9|6
1725362600000|2024-09-03 11:23:20|||||||||3
1725362610000|2024-09-03 11:23:30|4070.3|4064.3|4069.4|4063.4|4070.3|4064.3|4069.4|4063.4|2
1725362620000|2024-09-03 11:23:40|4069.9|4063.9|4069.4|4063.4|4069.9|4063.9|4069.4|4063.4|2
1725362630000|2024-09-03 11:23:50|||||||||3
1725362640000|2024-09-03 11:24:00|||||||||1
1725362650000|2024-09-03 11:24:10|4068.9|4062.9|4068.4|4062.4|4069.4|4063.4|4068.4|4062.4|0
1725362660000|2024-09-03 11:24:20|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1725362670000|2024-09-03 11:24:30|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|7
1725362690000|2024-09-03 11:24:50|4069.4|4063.4|4068.9|4062.9|4069.4|4063.4|4068.8|4062.8|9
1725362700000|2024-09-03 11:25:00|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|0
1725362710000|2024-09-03 11:25:10|||||||||6
1725362720000|2024-09-03 11:25:20|||||||||3
1725362730000|2024-09-03 11:25:30|4069.5|4063.5|4069.9|4063.9|4069.9|4063.9|4069.5|4063.5|3
1725362740000|2024-09-03 11:25:40|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1725362760000|2024-09-03 11:26:00|||||||||3
1725362800000|2024-09-03 11:26:40|4069.3|4063.3|4069.3|4063.3|4069.4|4063.4|4069.3|4063.3|21
1725362810000|2024-09-03 11:26:50|4069.4|4063.4|4069.3|4063.3|4069.9|4063.9|4069.3|4063.3|5
1725362820000|2024-09-03 11:27:00|4069.9|4063.9|4071.4|4065.4|4071.4|4065.4|4069.9|4063.9|13
1725362830000|2024-09-03 11:27:10|4072.3|4066.3|4071.4|4065.4|4072.8|4066.8|4071.4|4065.4|11
1725362840000|2024-09-03 11:27:20|4071.8|4065.8|4072.9|4066.9|4072.9|4066.9|4071.4|4065.4|20
1725362850000|2024-09-03 11:27:30|4074.3|4068.3|4073.8|4067.8|4074.3|4068.3|4073.4|4067.4|24
1725362860000|2024-09-03 11:27:40|4073.3|4067.3|4073.4|4067.4|4073.4|4067.4|4073.3|4067.3|0
1725362870000|2024-09-03 11:27:50|4073.3|4067.3|4074.4|4068.4|4074.4|4068.4|4073.3|4067.3|3
1725362880000|2024-09-03 11:28:00|4075.4|4069.4|4076.4|4070.4|4076.4|4070.4|4075.4|4069.4|2
1725362890000|2024-09-03 11:28:10|4076.8|4070.8|4076.3|4070.3|4076.8|4070.8|4076.3|4070.3|4
1725362900000|2024-09-03 11:28:20|4075.8|4069.8|4074.9|4068.9|4075.8|4069.8|4074.9|4068.9|1
1725362910000|2024-09-03 11:28:30|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4074.9|4068.9|0
1725362920000|2024-09-03 11:28:40|4074.9|4068.9|4076.9|4070.9|4076.9|4070.9|4074.9|4068.9|3
1725362930000|2024-09-03 11:28:50|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|10
1725362940000|2024-09-03 11:29:00|4078.3|4072.3|4079.3|4073.3|4079.8|4073.8|4078.3|4072.3|7
1725362950000|2024-09-03 11:29:10|4078.3|4072.3|4078.8|4072.8|4078.8|4072.8|4078.3|4072.3|21
1725362960000|2024-09-03 11:29:20|4078.4|4072.4|4078.4|4072.4|4078.8|4072.8|4078.4|4072.4|0
1725362970000|2024-09-03 11:29:30|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|0
1725362980000|2024-09-03 11:29:40|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|0
1725362990000|2024-09-03 11:29:50|4077.4|4071.4|4076.4|4070.4|4077.8|4071.8|4076.4|4070.4|5
1725363000000|2024-09-03 11:30:00|4076.3|4070.3|4074.4|4068.4|4076.3|4070.3|4074.4|4068.4|23
1725363010000|2024-09-03 11:30:10|4074.3|4068.3|4071.9|4065.9|4074.8|4068.8|4071.9|4065.9|28
1725363020000|2024-09-03 11:30:20|4072.9|4066.9|4074.4|4068.4|4074.9|4068.9|4071.9|4065.9|19
1725363030000|2024-09-03 11:30:30|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|1
1725363040000|2024-09-03 11:30:40|4074.9|4068.9|4074.4|4068.4|4074.9|4068.9|4074.4|4068.4|0
1725363050000|2024-09-03 11:30:50|4074.3|4068.3|4073.9|4067.9|4074.3|4068.3|4073.8|4067.8|1
1725363060000|2024-09-03 11:31:00|4075.2|4069.2|4075.3|4069.3|4075.4|4069.4|4075.2|4069.2|2
1725363080000|2024-09-03 11:31:20|4075.4|4069.4|4074.8|4068.8|4075.4|4069.4|4074.8|4068.8|8
1725363120000|2024-09-03 11:32:00|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|4074.9|4068.9|0
1725363130000|2024-09-03 11:32:10|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|0
1725363140000|2024-09-03 11:32:20|4074.9|4068.9|4075.4|4069.4|4076.2|4070.2|4074.8|4068.8|29
1725363150000|2024-09-03 11:32:30|||||||||4
1725363160000|2024-09-03 11:32:40|||||||||1
1725363180000|2024-09-03 11:33:00|4075.3|4069.3|4074.8|4068.8|4075.3|4069.3|4074.8|4068.8|2
1725363200000|2024-09-03 11:33:20|4075.3|4069.3|4074.8|4068.8|4075.3|4069.3|4074.8|4068.8|4
1725363220000|2024-09-03 11:33:40|4075.3|4069.3|4074.8|4068.8|4075.3|4069.3|4074.8|4068.8|0
1725363230000|2024-09-03 11:33:50|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|0
1725363240000|2024-09-03 11:34:00|4074.8|4068.8|4076.3|4070.3|4076.3|4070.3|4074.8|4068.8|97
1725363250000|2024-09-03 11:34:10|||||||||1
1725363260000|2024-09-03 11:34:20|||||||||7
1725363270000|2024-09-03 11:34:30|||||||||1
1725363290000|2024-09-03 11:34:50|||||||||8
1725363300000|2024-09-03 11:35:00|4078.3|4072.3|4078.9|4072.9|4080.3|4074.3|4078.3|4072.3|14
1725363310000|2024-09-03 11:35:10|4079.3|4073.3|4078.3|4072.3|4079.3|4073.3|4078.3|4072.3|5
1725363320000|2024-09-03 11:35:20|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|0
1725363330000|2024-09-03 11:35:30|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|0
1725363340000|2024-09-03 11:35:40|4078.9|4072.9|4078.8|4072.8|4078.9|4072.9|4077.9|4071.9|0
1725363350000|2024-09-03 11:35:50|4078.9|4072.9|4078.9|4072.9|4079.3|4073.3|4078.9|4072.9|0
1725363360000|2024-09-03 11:36:00|4079.3|4073.3|4078.8|4072.8|4079.3|4073.3|4078.8|4072.8|1
1725363380000|2024-09-03 11:36:20|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|0
1725363390000|2024-09-03 11:36:30|4078.4|4072.4|4078.9|4072.9|4078.9|4072.9|4078.4|4072.4|1
1725363400000|2024-09-03 11:36:40|4078.8|4072.8|4078.9|4072.9|4079.3|4073.3|4078.8|4072.8|0
1725363420000|2024-09-03 11:37:00|4078.8|4072.8|4078.4|4072.4|4078.8|4072.8|4077.9|4071.9|0
1725363430000|2024-09-03 11:37:10|4079.3|4073.3|4079.8|4073.8|4079.8|4073.8|4079.3|4073.3|1
1725363440000|2024-09-03 11:37:20|4079.9|4073.9|4079.4|4073.4|4079.9|4073.9|4079.4|4073.4|0
1725363450000|2024-09-03 11:37:30|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|2
1725363460000|2024-09-03 11:37:40|4080.8|4074.8|4080.4|4074.4|4080.8|4074.8|4080.4|4074.4|0
1725363470000|2024-09-03 11:37:50|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|8
1725363480000|2024-09-03 11:38:00|4079.3|4073.3|4078.9|4072.9|4079.4|4073.4|4078.4|4072.4|1
1725363490000|2024-09-03 11:38:10|4079.4|4073.4|4080.4|4074.4|4080.4|4074.4|4079.4|4073.4|0
1725363500000|2024-09-03 11:38:20|4079.9|4073.9|4079.9|4073.9|4080.8|4074.8|4079.9|4073.9|1
1725363510000|2024-09-03 11:38:30|4080.3|4074.3|4079.9|4073.9|4080.4|4074.4|4079.9|4073.9|0
1725363540000|2024-09-03 11:39:00|4079.8|4073.8|4079.9|4073.9|4079.9|4073.9|4079.8|4073.8|0
1725363550000|2024-09-03 11:39:10|4079.8|4073.8|4079.9|4073.9|4079.9|4073.9|4079.8|4073.8|0
1725363560000|2024-09-03 11:39:20|4080.3|4074.3|4079.9|4073.9|4080.4|4074.4|4079.9|4073.9|1
1725363570000|2024-09-03 11:39:30|4079.8|4073.8|4079.4|4073.4|4079.8|4073.8|4079.4|4073.4|0
1725363580000|2024-09-03 11:39:40|4078.9|4072.9|4078.9|4072.9|4079.3|4073.3|4078.9|4072.9|1
1725363590000|2024-09-03 11:39:50|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|5
1725363600000|2024-09-03 11:40:00|4078.4|4072.4|4078.9|4072.9|4078.9|4072.9|4078.4|4072.4|2
1725363620000|2024-09-03 11:40:20|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|0
1725363630000|2024-09-03 11:40:30|4078.8|4072.8|4078.9|4072.9|4078.9|4072.9|4078.8|4072.8|2
1725363650000|2024-09-03 11:40:50|4078.4|4072.4|4077.9|4071.9|4078.4|4072.4|4077.9|4071.9|0
1725363670000|2024-09-03 11:41:10|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|0
1725363680000|2024-09-03 11:41:20|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4
1725363690000|2024-09-03 11:41:30|4078.3|4072.3|4078.4|4072.4|4078.4|4072.4|4078.3|4072.3|0
1725363700000|2024-09-03 11:41:40|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|0
1725363710000|2024-09-03 11:41:50|4077.4|4071.4|4078.3|4072.3|4078.3|4072.3|4077.4|4071.4|5
1725363720000|2024-09-03 11:42:00|4079.3|4073.3|4078.9|4072.9|4079.4|4073.4|4078.9|4072.9|32
1725363730000|2024-09-03 11:42:10|4078.8|4072.8|4078.9|4072.9|4078.9|4072.9|4078.8|4072.8|0
1725363750000|2024-09-03 11:42:30|4078.8|4072.8|4077.4|4071.4|4078.8|4072.8|4077.3|4071.3|7
1725363760000|2024-09-03 11:42:40|4078.3|4072.3|4078.8|4072.8|4078.8|4072.8|4078.3|4072.3|6
1725363770000|2024-09-03 11:42:50|4078.4|4072.4|4078.3|4072.3|4078.4|4072.4|4078.3|4072.3|1
1725363780000|2024-09-03 11:43:00|4078.4|4072.4|4078.8|4072.8|4078.8|4072.8|4078.4|4072.4|0
1725363790000|2024-09-03 11:43:10|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|0
1725363800000|2024-09-03 11:43:20|4078.3|4072.3|4077.8|4071.8|4078.3|4072.3|4077.3|4071.3|18
1725363810000|2024-09-03 11:43:30|4077.9|4071.9|4077.8|4071.8|4077.9|4071.9|4077.8|4071.8|0
1725363820000|2024-09-03 11:43:40|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|0
1725363830000|2024-09-03 11:43:50|4077.8|4071.8|4077.9|4071.9|4077.9|4071.9|4077.8|4071.8|0
1725363840000|2024-09-03 11:44:00|4078.4|4072.4|4079.3|4073.3|4079.3|4073.3|4078.3|4072.3|4
1725363850000|2024-09-03 11:44:10|4078.8|4072.8|4077.8|4071.8|4078.8|4072.8|4077.8|4071.8|11
1725363860000|2024-09-03 11:44:20|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|1
1725363870000|2024-09-03 11:44:30|||||||||1
1725363890000|2024-09-03 11:44:50|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4077.4|4071.4|3
1725363900000|2024-09-03 11:45:00|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|4077.4|4071.4|0
1725363920000|2024-09-03 11:45:20|4077.3|4071.3|4077.4|4071.4|4077.4|4071.4|4077.3|4071.3|6
1725363930000|2024-09-03 11:45:30|4077.3|4071.3|4079.4|4073.4|4079.4|4073.4|4077.3|4071.3|17
1725363940000|2024-09-03 11:45:40|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4
1725363950000|2024-09-03 11:45:50|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|0
1725363960000|2024-09-03 11:46:00|4079.3|4073.3|4078.4|4072.4|4079.4|4073.4|4077.8|4071.8|8
1725363970000|2024-09-03 11:46:10|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|4079.4|4073.4|5
1725363980000|2024-09-03 11:46:20|4080.4|4074.4|4081.3|4075.3|4081.4|4075.4|4080.4|4074.4|3
1725363990000|2024-09-03 11:46:30|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|0
1725364000000|2024-09-03 11:46:40|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|0
1725364020000|2024-09-03 11:47:00|4081.4|4075.4|4082.3|4076.3|4082.3|4076.3|4081.4|4075.4|2
1725364030000|2024-09-03 11:47:10|4082.4|4076.4|4084.4|4078.4|4084.4|4078.4|4082.4|4076.4|11
1725364040000|2024-09-03 11:47:20|4084.8|4078.8|4084.8|4078.8|4085.3|4079.3|4084.4|4078.4|5
1725364050000|2024-09-03 11:47:30|4084.9|4078.9|4084.8|4078.8|4084.9|4078.9|4084.8|4078.8|0
1725364060000|2024-09-03 11:47:40|4084.4|4078.4|4085.3|4079.3|4085.3|4079.3|4084.4|4078.4|4
1725364070000|2024-09-03 11:47:50|4085.2|4079.2|4086.4|4080.4|4086.4|4080.4|4084.8|4078.8|13
1725364080000|2024-09-03 11:48:00|4086.3|4080.3|4085.3|4079.3|4086.4|4080.4|4085.3|4079.3|9
1725364100000|2024-09-03 11:48:20|4084.8|4078.8|4085.8|4079.8|4085.8|4079.8|4084.8|4078.8|13
1725364110000|2024-09-03 11:48:30|4085.3|4079.3|4086.3|4080.3|4086.3|4080.3|4085.3|4079.3|2
1725364130000|2024-09-03 11:48:50|4086.8|4080.8|4087.3|4081.3|4087.3|4081.3|4086.8|4080.8|2
1725364140000|2024-09-03 11:49:00|4086.8|4080.8|4085.3|4079.3|4086.8|4080.8|4085.3|4079.3|5
1725364150000|2024-09-03 11:49:10|4085.4|4079.4|4086.3|4080.3|4086.3|4080.3|4085.4|4079.4|6
1725364160000|2024-09-03 11:49:20|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|1
1725364170000|2024-09-03 11:49:30|4086.3|4080.3|4088.4|4082.4|4088.4|4082.4|4086.3|4080.3|11
1725364180000|2024-09-03 11:49:40|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|29
1725364190000|2024-09-03 11:49:50|4084.8|4078.8|4084.3|4078.3|4084.8|4078.8|4084.3|4078.3|10
1725364200000|2024-09-03 11:50:00|4084.4|4078.4|4084.4|4078.4|4084.8|4078.8|4084.4|4078.4|3
1725364210000|2024-09-03 11:50:10|4084.3|4078.3|4084.8|4078.8|4084.8|4078.8|4084.3|4078.3|12
1725364220000|2024-09-03 11:50:20|||||||||2
1725364240000|2024-09-03 11:50:40|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|0
1725364260000|2024-09-03 11:51:00|||||||||2
1725364280000|2024-09-03 11:51:20|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4
1725364290000|2024-09-03 11:51:30|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|0
1725364300000|2024-09-03 11:51:40|4084.8|4078.8|4085.3|4079.3|4085.3|4079.3|4084.8|4078.8|5
1725364310000|2024-09-03 11:51:50|4086.2|4080.2|4086.3|4080.3|4086.3|4080.3|4086.2|4080.2|4
1725364320000|2024-09-03 11:52:00|4085.3|4079.3|4085.8|4079.8|4085.8|4079.8|4085.3|4079.3|3
1725364330000|2024-09-03 11:52:10|4085.3|4079.3|4084.8|4078.8|4085.8|4079.8|4084.3|4078.3|12
1725364350000|2024-09-03 11:52:30|4084.3|4078.3|4085.3|4079.3|4085.3|4079.3|4084.3|4078.3|3
1725364360000|2024-09-03 11:52:40|4085.8|4079.8|4086.4|4080.4|4086.4|4080.4|4085.8|4079.8|6
1725364370000|2024-09-03 11:52:50|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1725364380000|2024-09-03 11:53:00|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|2
1725364400000|2024-09-03 11:53:20|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|2
1725364410000|2024-09-03 11:53:30|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4086.3|4080.3|7
1725364420000|2024-09-03 11:53:40|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|2
1725364430000|2024-09-03 11:53:50|4087.4|4081.4|4086.8|4080.8|4087.4|4081.4|4086.8|4080.8|3
1725364440000|2024-09-03 11:54:00|4087.3|4081.3|4085.8|4079.8|4087.3|4081.3|4085.8|4079.8|1
1725364450000|2024-09-03 11:54:10|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|0
1725364460000|2024-09-03 11:54:20|4084.8|4078.8|4085.3|4079.3|4085.3|4079.3|4084.3|4078.3|4
1725364470000|2024-09-03 11:54:30|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.4|4078.4|4
1725364490000|2024-09-03 11:54:50|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|20
1725364510000|2024-09-03 11:55:10|||||||||1
1725364520000|2024-09-03 11:55:20|||||||||1
1725364530000|2024-09-03 11:55:30|4083.3|4077.3|4082.3|4076.3|4083.3|4077.3|4082.3|4076.3|6
1725364550000|2024-09-03 11:55:50|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|1
1725364560000|2024-09-03 11:56:00|4083.8|4077.8|4084.3|4078.3|4084.3|4078.3|4083.8|4077.8|1
1725364580000|2024-09-03 11:56:20|4084.4|4078.4|4085.3|4079.3|4085.3|4079.3|4084.4|4078.4|1
1725364610000|2024-09-03 11:56:50|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|2
1725364620000|2024-09-03 11:57:00|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|0
1725364630000|2024-09-03 11:57:10|4085.4|4079.4|4088.3|4082.3|4088.3|4082.3|4085.4|4079.4|17
1725364640000|2024-09-03 11:57:20|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4090.8|4084.8|75
1725364650000|2024-09-03 11:57:30|4091.4|4085.4|4091.3|4085.3|4091.4|4085.4|4091.3|4085.3|3
1725364660000|2024-09-03 11:57:40|4090.8|4084.8|4089.8|4083.8|4090.8|4084.8|4089.8|4083.8|9
1725364670000|2024-09-03 11:57:50|4089.4|4083.4|4086.7|4080.7|4090.3|4084.3|4086.2|4080.2|62
1725364680000|2024-09-03 11:58:00|4086.3|4080.3|4086.7|4080.7|4086.7|4080.7|4086.3|4080.3|7
1725364690000|2024-09-03 11:58:10|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|0
1725364700000|2024-09-03 11:58:20|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|1
1725364710000|2024-09-03 11:58:30|4087.7|4081.7|4089.3|4083.3|4089.3|4083.3|4087.7|4081.7|23
1725364720000|2024-09-03 11:58:40|4088.3|4082.3|4088.3|4082.3|4089.3|4083.3|4088.3|4082.3|7
1725364730000|2024-09-03 11:58:50|||||||||2
1725364740000|2024-09-03 11:59:00|||||||||1
1725364750000|2024-09-03 11:59:10|4087.3|4081.3|4087.8|4081.8|4087.8|4081.8|4087.3|4081.3|4
1725364770000|2024-09-03 11:59:30|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1725364790000|2024-09-03 11:59:50|4086.3|4080.3|4086.3|4080.3|4086.8|4080.8|4086.3|4080.3|4
1725364820000|2024-09-03 12:00:20|4086.8|4080.8|4087.3|4081.3|4087.3|4081.3|4086.8|4080.8|7
1725364830000|2024-09-03 12:00:30|4087.8|4081.8|4088.2|4082.2|4088.3|4082.3|4087.8|4081.8|5
1725364840000|2024-09-03 12:00:40|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.2|4082.2|0
1725364850000|2024-09-03 12:00:50|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|3
1725364860000|2024-09-03 12:01:00|4089.2|4083.2|4088.3|4082.3|4089.2|4083.2|4088.2|4082.2|3
1725364870000|2024-09-03 12:01:10|4087.8|4081.8|4088.3|4082.3|4088.3|4082.3|4087.8|4081.8|1
1725364880000|2024-09-03 12:01:20|4089.2|4083.2|4089.3|4083.3|4089.3|4083.3|4089.2|4083.2|5
1725364890000|2024-09-03 12:01:30|4089.2|4083.2|4089.3|4083.3|4089.3|4083.3|4088.7|4082.7|1
1725364900000|2024-09-03 12:01:40|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|0
1725364910000|2024-09-03 12:01:50|4090.2|4084.2|4090.3|4084.3|4090.3|4084.3|4089.8|4083.8|7
1725364920000|2024-09-03 12:02:00|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|11
1725364940000|2024-09-03 12:02:20|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1725364950000|2024-09-03 12:02:30|4091.7|4085.7|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|4
1725364960000|2024-09-03 12:02:40|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1725364970000|2024-09-03 12:02:50|4092.3|4086.3|4094.2|4088.2|4094.7|4088.7|4092.3|4086.3|6
1725364980000|2024-09-03 12:03:00|4094.7|4088.7|4092.7|4086.7|4095.2|4089.2|4092.2|4086.2|4
1725364990000|2024-09-03 12:03:10|4092.2|4086.2|4093.2|4087.2|4093.2|4087.2|4092.2|4086.2|3
1725365000000|2024-09-03 12:03:20|4092.7|4086.7|4093.2|4087.2|4093.2|4087.2|4092.7|4086.7|6
1725365010000|2024-09-03 12:03:30|4092.8|4086.8|4092.2|4086.2|4092.8|4086.8|4092.2|4086.2|3
1725365020000|2024-09-03 12:03:40|4092.7|4086.7|4093.2|4087.2|4093.2|4087.2|4092.2|4086.2|0
1725365030000|2024-09-03 12:03:50|4093.7|4087.7|4094.2|4088.2|4094.7|4088.7|4093.7|4087.7|3
1725365040000|2024-09-03 12:04:00|4094.7|4088.7|4092.7|4086.7|4094.7|4088.7|4092.2|4086.2|5
1725365050000|2024-09-03 12:04:10|4092.2|4086.2|4092.2|4086.2|4092.7|4086.7|4092.2|4086.2|2
1725365060000|2024-09-03 12:04:20|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|6
1725365070000|2024-09-03 12:04:30|4092.8|4086.8|4092.7|4086.7|4092.8|4086.8|4092.2|4086.2|3
1725365080000|2024-09-03 12:04:40|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|1
1725365090000|2024-09-03 12:04:50|4090.7|4084.7|4091.2|4085.2|4091.2|4085.2|4090.7|4084.7|6
1725365100000|2024-09-03 12:05:00|4090.8|4084.8|4090.7|4084.7|4091.2|4085.2|4089.8|4083.8|16
1725365110000|2024-09-03 12:05:10|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1725365120000|2024-09-03 12:05:20|4091.7|4085.7|4091.2|4085.2|4091.7|4085.7|4091.2|4085.2|8
1725365130000|2024-09-03 12:05:30|||||||||3
1725365150000|2024-09-03 12:05:50|4091.7|4085.7|4091.7|4085.7|4092.2|4086.2|4091.7|4085.7|8
1725365170000|2024-09-03 12:06:10|4091.8|4085.8|4092.2|4086.2|4092.2|4086.2|4091.8|4085.8|0
1725365180000|2024-09-03 12:06:20|4092.8|4086.8|4093.2|4087.2|4093.2|4087.2|4092.8|4086.8|1
1725365190000|2024-09-03 12:06:30|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.7|4085.7|4
1725365200000|2024-09-03 12:06:40|4092.2|4086.2|4092.2|4086.2|4092.7|4086.7|4092.2|4086.2|0
1725365210000|2024-09-03 12:06:50|4092.7|4086.7|4092.2|4086.2|4092.7|4086.7|4092.2|4086.2|0
1725365220000|2024-09-03 12:07:00|4092.7|4086.7|4093.2|4087.2|4093.2|4087.2|4092.7|4086.7|2
1725365230000|2024-09-03 12:07:10|4093.7|4087.7|4095.2|4089.2|4095.2|4089.2|4093.7|4087.7|4
1725365240000|2024-09-03 12:07:20|4095.1|4089.1|4094.2|4088.2|4095.1|4089.1|4094.2|4088.2|6
1725365250000|2024-09-03 12:07:30|4094.7|4088.7|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|1
1725365260000|2024-09-03 12:07:40|4094.7|4088.7|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|0
1725365270000|2024-09-03 12:07:50|4094.7|4088.7|4096.2|4090.2|4096.7|4090.7|4094.7|4088.7|36
1725365280000|2024-09-03 12:08:00|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4096.2|4090.2|9
1725365290000|2024-09-03 12:08:10|4098.1|4092.1|4097.7|4091.7|4098.2|4092.2|4097.7|4091.7|13
1725365300000|2024-09-03 12:08:20|4098.2|4092.2|4099.2|4093.2|4099.2|4093.2|4098.2|4092.2|4
1725365310000|2024-09-03 12:08:30|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1725365320000|2024-09-03 12:08:40|||||||||2
1725365330000|2024-09-03 12:08:50|4099.8|4093.8|4099.7|4093.7|4100.2|4094.2|4099.3|4093.3|9
1725365340000|2024-09-03 12:09:00|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|16
1725365350000|2024-09-03 12:09:10|4099.2|4093.2|4100.1|4094.1|4100.1|4094.1|4099.2|4093.2|66
1725365360000|2024-09-03 12:09:20|4099.2|4093.2|4096.7|4090.7|4100.1|4094.1|4096.7|4090.7|44
1725365370000|2024-09-03 12:09:30|4096.6|4090.6|4097.7|4091.7|4097.7|4091.7|4096.6|4090.6|4
1725365380000|2024-09-03 12:09:40|4099|4093|4099.1|4093.1|4099.1|4093.1|4099|4093|14
1725365390000|2024-09-03 12:09:50|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.6|4091.6|8
1725365400000|2024-09-03 12:10:00|4098.1|4092.1|4096.7|4090.7|4098.1|4092.1|4096.7|4090.7|3
1725365410000|2024-09-03 12:10:10|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|0
1725365420000|2024-09-03 12:10:20|4096.1|4090.1|4095.6|4089.6|4096.1|4090.1|4095.2|4089.2|8
1725365430000|2024-09-03 12:10:30|4095.2|4089.2|4095.7|4089.7|4095.7|4089.7|4095.2|4089.2|0
1725365440000|2024-09-03 12:10:40|4095.2|4089.2|4095.6|4089.6|4095.6|4089.6|4095.1|4089.1|0
1725365450000|2024-09-03 12:10:50|4095.7|4089.7|4096.1|4090.1|4096.2|4090.2|4095.6|4089.6|0
1725365460000|2024-09-03 12:11:00|4095.6|4089.6|4096.7|4090.7|4096.7|4090.7|4095.6|4089.6|2
1725365470000|2024-09-03 12:11:10|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|0
1725365480000|2024-09-03 12:11:20|4096.7|4090.7|4096.6|4090.6|4096.7|4090.7|4096.1|4090.1|2
1725365490000|2024-09-03 12:11:30|4096.1|4090.1|4096.7|4090.7|4096.7|4090.7|4096.1|4090.1|0
1725365500000|2024-09-03 12:11:40|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1725365510000|2024-09-03 12:11:50|4096.7|4090.7|4097.1|4091.1|4097.1|4091.1|4096.7|4090.7|0
1725365520000|2024-09-03 12:12:00|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|1
1725365530000|2024-09-03 12:12:10|4096.2|4090.2|4096.1|4090.1|4096.6|4090.6|4096.1|4090.1|1
1725365540000|2024-09-03 12:12:20|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.1|4090.1|0
1725365550000|2024-09-03 12:12:30|4096.1|4090.1|4094.1|4088.1|4096.1|4090.1|4094.1|4088.1|4
1725365560000|2024-09-03 12:12:40|4094.2|4088.2|4094.6|4088.6|4094.6|4088.6|4094.2|4088.2|1
1725365570000|2024-09-03 12:12:50|4095.1|4089.1|4095.1|4089.1|4095.2|4089.2|4095.1|4089.1|1
1725365580000|2024-09-03 12:13:00|4094.7|4088.7|4096.2|4090.2|4096.2|4090.2|4094.7|4088.7|6
1725365590000|2024-09-03 12:13:10|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|0
1725365610000|2024-09-03 12:13:30|4096.2|4090.2|4097.1|4091.1|4097.1|4091.1|4096.2|4090.2|3
1725365620000|2024-09-03 12:13:40|4097.6|4091.6|4098.1|4092.1|4098.1|4092.1|4097.6|4091.6|0
1725365630000|2024-09-03 12:13:50|4099|4093|4098.1|4092.1|4099.1|4093.1|4098.1|4092.1|16
1725365640000|2024-09-03 12:14:00|4098.6|4092.6|4098.2|4092.2|4099.1|4093.1|4098.1|4092.1|3
1725365650000|2024-09-03 12:14:10|4098.1|4092.1|4098.2|4092.2|4098.2|4092.2|4098.1|4092.1|0
1725365660000|2024-09-03 12:14:20|4098.6|4092.6|4099.1|4093.1|4099.1|4093.1|4098.1|4092.1|8
1725365670000|2024-09-03 12:14:30|4099.2|4093.2|4099.1|4093.1|4099.2|4093.2|4099.1|4093.1|2
1725365680000|2024-09-03 12:14:40|4099.2|4093.2|4101.1|4095.1|4101.1|4095.1|4099.2|4093.2|6
1725365690000|2024-09-03 12:14:50|4101.2|4095.2|4101.1|4095.1|4101.2|4095.2|4100.6|4094.6|3
1725365700000|2024-09-03 12:15:00|4100.6|4094.6|4102.1|4096.1|4102.1|4096.1|4100.6|4094.6|84
1725365710000|2024-09-03 12:15:10|4101.7|4095.7|4103.1|4097.1|4104.6|4098.6|4101.2|4095.2|3
1725365720000|2024-09-03 12:15:20|4104.1|4098.1|4104.1|4098.1|4104.2|4098.2|4104.1|4098.1|9
1725365730000|2024-09-03 12:15:30|4103.7|4097.7|4104.1|4098.1|4104.1|4098.1|4103.7|4097.7|3
1725365740000|2024-09-03 12:15:40|4104.3|4098.3|4104.8|4098.8|4105.7|4099.7|4104.3|4098.3|6
1725365750000|2024-09-03 12:15:50|4104.2|4098.2|4102.7|4096.7|4104.2|4098.2|4101.7|4095.7|31
1725365760000|2024-09-03 12:16:00|4102.6|4096.6|4102.6|4096.6|4102.7|4096.7|4102.6|4096.6|0
1725365770000|2024-09-03 12:16:10|4102.7|4096.7|4101.7|4095.7|4102.7|4096.7|4101.7|4095.7|4
1725365780000|2024-09-03 12:16:20|4101.8|4095.8|4102.7|4096.7|4104.2|4098.2|4101.8|4095.8|18
1725365800000|2024-09-03 12:16:40|4101.7|4095.7|4101.6|4095.6|4102.6|4096.6|4101.2|4095.2|38
1725365810000|2024-09-03 12:16:50|4101.2|4095.2|4101.7|4095.7|4101.7|4095.7|4101.2|4095.2|4
1725365820000|2024-09-03 12:17:00|4101.6|4095.6|4101.2|4095.2|4101.7|4095.7|4101.2|4095.2|8
1725365830000|2024-09-03 12:17:10|4101.6|4095.6|4102.6|4096.6|4102.6|4096.6|4101.6|4095.6|4
1725365840000|2024-09-03 12:17:20|4103.2|4097.2|4101.7|4095.7|4103.2|4097.2|4101.7|4095.7|2
1725365850000|2024-09-03 12:17:30|4102.1|4096.1|4102.1|4096.1|4102.6|4096.6|4102.1|4096.1|2
1725365860000|2024-09-03 12:17:40|4102.6|4096.6|4102.7|4096.7|4102.7|4096.7|4102.6|4096.6|1
1725365870000|2024-09-03 12:17:50|4102.6|4096.6|4103.1|4097.1|4103.1|4097.1|4102.2|4096.2|2
1725365880000|2024-09-03 12:18:00|4103.6|4097.6|4104.2|4098.2|4104.2|4098.2|4103.6|4097.6|1
1725365890000|2024-09-03 12:18:10|4103.8|4097.8|4101.2|4095.2|4103.8|4097.8|4101.2|4095.2|6
1725365900000|2024-09-03 12:18:20|4102.1|4096.1|4101.6|4095.6|4102.6|4096.6|4101.6|4095.6|3
1725365910000|2024-09-03 12:18:30|4101.2|4095.2|4102.2|4096.2|4102.2|4096.2|4100.2|4094.2|8
1725365920000|2024-09-03 12:18:40|4102.6|4096.6|4102.2|4096.2|4102.6|4096.6|4101.2|4095.2|2
1725365930000|2024-09-03 12:18:50|4102.1|4096.1|4102.7|4096.7|4102.7|4096.7|4101.7|4095.7|3
1725365940000|2024-09-03 12:19:00|4102.6|4096.6|4103.1|4097.1|4103.1|4097.1|4102.6|4096.6|2
1725365950000|2024-09-03 12:19:10|4103.2|4097.2|4102.7|4096.7|4103.2|4097.2|4102.7|4096.7|10
1725365960000|2024-09-03 12:19:20|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1725365970000|2024-09-03 12:19:30|4102.7|4096.7|4102.6|4096.6|4103.1|4097.1|4102.6|4096.6|2
1725365980000|2024-09-03 12:19:40|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1725365990000|2024-09-03 12:19:50|4102.6|4096.6|4102.2|4096.2|4102.6|4096.6|4101.3|4095.3|9
1725366000000|2024-09-03 12:20:00|4103.1|4097.1|4102.1|4096.1|4103.1|4097.1|4102.1|4096.1|2
1725366010000|2024-09-03 12:20:10|4102.2|4096.2|4102.1|4096.1|4102.2|4096.2|4102.1|4096.1|1
1725366020000|2024-09-03 12:20:20|4102.6|4096.6|4102.1|4096.1|4102.6|4096.6|4102.1|4096.1|5
1725366030000|2024-09-03 12:20:30|4102.6|4096.6|4103.1|4097.1|4103.2|4097.2|4102.6|4096.6|10
1725366040000|2024-09-03 12:20:40|4103.2|4097.2|4103.1|4097.1|4103.7|4097.7|4103.1|4097.1|4
1725366050000|2024-09-03 12:20:50|4103.2|4097.2|4104.1|4098.1|4104.1|4098.1|4103.2|4097.2|4
1725366060000|2024-09-03 12:21:00|4105.7|4099.7|4106.7|4100.7|4107.2|4101.2|4105.7|4099.7|8
1725366070000|2024-09-03 12:21:10|4107.2|4101.2|4107.7|4101.7|4107.7|4101.7|4107.2|4101.2|8
1725366080000|2024-09-03 12:21:20|4108.2|4102.2|4106.2|4100.2|4108.2|4102.2|4105.7|4099.7|16
1725366090000|2024-09-03 12:21:30|4105.7|4099.7|4107.7|4101.7|4108.2|4102.2|4105.7|4099.7|19
1725366100000|2024-09-03 12:21:40|4108.2|4102.2|4108.7|4102.7|4109.1|4103.1|4108.1|4102.1|24
1725366110000|2024-09-03 12:21:50|4109.2|4103.2|4110.1|4104.1|4110.6|4104.6|4109.2|4103.2|8
1725366120000|2024-09-03 12:22:00|4111.1|4105.1|4108.1|4102.1|4111.1|4105.1|4108.1|4102.1|6
1725366130000|2024-09-03 12:22:10|4108.2|4102.2|4107.6|4101.6|4108.2|4102.2|4107.6|4101.6|8
1725366140000|2024-09-03 12:22:20|4108.1|4102.1|4107.6|4101.6|4108.1|4102.1|4107.6|4101.6|1
1725366150000|2024-09-03 12:22:30|4107.2|4101.2|4108.1|4102.1|4108.1|4102.1|4107.2|4101.2|3
1725366160000|2024-09-03 12:22:40|4108.2|4102.2|4108.6|4102.6|4109.6|4103.6|4108.2|4102.2|10
1725366170000|2024-09-03 12:22:50|4108.2|4102.2|4107.6|4101.6|4108.6|4102.6|4107.6|4101.6|3
1725366180000|2024-09-03 12:23:00|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4106.2|4100.2|2
1725366190000|2024-09-03 12:23:10|4107.2|4101.2|4105.1|4099.1|4107.2|4101.2|4105.1|4099.1|6
1725366200000|2024-09-03 12:23:20|4104.2|4098.2|4103.6|4097.6|4104.7|4098.7|4103.6|4097.6|6
1725366210000|2024-09-03 12:23:30|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|1
1725366220000|2024-09-03 12:23:40|||||||||1
1725366230000|2024-09-03 12:23:50|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4102.7|4096.7|3
1725366240000|2024-09-03 12:24:00|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|2
1725366250000|2024-09-03 12:24:10|4101.7|4095.7|4101.7|4095.7|4102.1|4096.1|4101.7|4095.7|5
1725366260000|2024-09-03 12:24:20|4100.8|4094.8|4101.1|4095.1|4101.1|4095.1|4100.6|4094.6|2
1725366270000|2024-09-03 12:24:30|4100.2|4094.2|4101.1|4095.1|4101.6|4095.6|4100.2|4094.2|4
1725366280000|2024-09-03 12:24:40|4100.7|4094.7|4101.7|4095.7|4101.7|4095.7|4100.7|4094.7|1
1725366290000|2024-09-03 12:24:50|4101.2|4095.2|4099.7|4093.7|4102.1|4096.1|4099.7|4093.7|10
1725366300000|2024-09-03 12:25:00|4099.6|4093.6|4100.2|4094.2|4100.2|4094.2|4099.6|4093.6|1
1725366310000|2024-09-03 12:25:10|4100.1|4094.1|4099.7|4093.7|4100.2|4094.2|4099.6|4093.6|0
1725366320000|2024-09-03 12:25:20|4099.2|4093.2|4100.1|4094.1|4100.1|4094.1|4099.2|4093.2|1
1725366330000|2024-09-03 12:25:30|4100.2|4094.2|4100.7|4094.7|4100.7|4094.7|4100.2|4094.2|1
1725366340000|2024-09-03 12:25:40|4101.6|4095.6|4100.7|4094.7|4101.6|4095.6|4100.7|4094.7|2
1725366350000|2024-09-03 12:25:50|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1725366360000|2024-09-03 12:26:00|4101.1|4095.1|4099.7|4093.7|4101.1|4095.1|4099.7|4093.7|6
1725366370000|2024-09-03 12:26:10|4100.1|4094.1|4099.2|4093.2|4100.1|4094.1|4099.2|4093.2|2
1725366380000|2024-09-03 12:26:20|4099.7|4093.7|4100.6|4094.6|4100.6|4094.6|4099.7|4093.7|7
1725366390000|2024-09-03 12:26:30|4100.2|4094.2|4100.7|4094.7|4101.2|4095.2|4100.2|4094.2|2
1725366400000|2024-09-03 12:26:40|4100.6|4094.6|4101.2|4095.2|4101.7|4095.7|4100.6|4094.6|22
1725366410000|2024-09-03 12:26:50|4101.1|4095.1|4099.7|4093.7|4101.1|4095.1|4099.7|4093.7|4
1725366420000|2024-09-03 12:27:00|4100.1|4094.1|4100.6|4094.6|4100.6|4094.6|4100.1|4094.1|1
1725366430000|2024-09-03 12:27:10|4100.2|4094.2|4101.8|4095.8|4102.8|4096.8|4099.7|4093.7|7
1725366440000|2024-09-03 12:27:20|4102.2|4096.2|4101.8|4095.8|4102.2|4096.2|4101.7|4095.7|1
1725366450000|2024-09-03 12:27:30|4101.3|4095.3|4104.3|4098.3|4104.3|4098.3|4101.3|4095.3|19
1725366470000|2024-09-03 12:27:50|4104.8|4098.8|4104.8|4098.8|4105.2|4099.2|4104.8|4098.8|7
1725366480000|2024-09-03 12:28:00|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|23
1725366490000|2024-09-03 12:28:10|||||||||6
1725366500000|2024-09-03 12:28:20|4104.8|4098.8|4103.3|4097.3|4104.8|4098.8|4103.3|4097.3|8
1725366510000|2024-09-03 12:28:30|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|20
1725366520000|2024-09-03 12:28:40|4101.3|4095.3|4100.8|4094.8|4101.3|4095.3|4100.8|4094.8|1
1725366530000|2024-09-03 12:28:50|4101.3|4095.3|4100.8|4094.8|4101.3|4095.3|4100.3|4094.3|3
1725366540000|2024-09-03 12:29:00|4101.3|4095.3|4103.3|4097.3|4103.3|4097.3|4101.3|4095.3|4
1725366550000|2024-09-03 12:29:10|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|0
1725366560000|2024-09-03 12:29:20|4103.3|4097.3|4102.8|4096.8|4103.3|4097.3|4102.8|4096.8|6
1725366570000|2024-09-03 12:29:30|||||||||1
1725366580000|2024-09-03 12:29:40|||||||||1
1725366590000|2024-09-03 12:29:50|4103.3|4097.3|4102.8|4096.8|4103.3|4097.3|4102.8|4096.8|2
1725366600000|2024-09-03 12:30:00|4102.3|4096.3|4104.3|4098.3|4104.8|4098.8|4102.3|4096.3|7
1725366610000|2024-09-03 12:30:10|4104.4|4098.4|4106.3|4100.3|4106.3|4100.3|4104.4|4098.4|7
1725366620000|2024-09-03 12:30:20|||||||||17
1725366630000|2024-09-03 12:30:30|4107.8|4101.8|4108.8|4102.8|4109.3|4103.3|4107.8|4101.8|14
1725366640000|2024-09-03 12:30:40|4108.3|4102.3|4107.3|4101.3|4108.3|4102.3|4107.3|4101.3|2
1725366650000|2024-09-03 12:30:50|4107.8|4101.8|4108.3|4102.3|4108.3|4102.3|4107.8|4101.8|1
1725366660000|2024-09-03 12:31:00|4107.3|4101.3|4106.8|4100.8|4107.3|4101.3|4106.8|4100.8|21
1725366670000|2024-09-03 12:31:10|4106.3|4100.3|4105.3|4099.3|4106.3|4100.3|4105.3|4099.3|2
1725366680000|2024-09-03 12:31:20|4104.8|4098.8|4104.8|4098.8|4105.3|4099.3|4104.8|4098.8|2
1725366690000|2024-09-03 12:31:30|4105.3|4099.3|4106.8|4100.8|4107.8|4101.8|4104.8|4098.8|2
1725366700000|2024-09-03 12:31:40|4110.2|4104.2|4110.7|4104.7|4110.7|4104.7|4108.3|4102.3|23
1725366710000|2024-09-03 12:31:50|4110.8|4104.8|4108.8|4102.8|4110.8|4104.8|4108.8|4102.8|16
1725366720000|2024-09-03 12:32:00|4109.2|4103.2|4108.8|4102.8|4110.2|4104.2|4108.8|4102.8|4
1725366730000|2024-09-03 12:32:10|4107.8|4101.8|4109.3|4103.3|4110.8|4104.8|4107.8|4101.8|26
1725366740000|2024-09-03 12:32:20|4110.2|4104.2|4108.3|4102.3|4110.3|4104.3|4108.3|4102.3|28
1725366760000|2024-09-03 12:32:40|||||||||3
1725366770000|2024-09-03 12:32:50|4107.4|4101.4|4107.8|4101.8|4108.2|4102.2|4107.3|4101.3|4
1725366780000|2024-09-03 12:33:00|4106.8|4100.8|4105.3|4099.3|4106.8|4100.8|4105.3|4099.3|1
1725366790000|2024-09-03 12:33:10|4105.7|4099.7|4105.3|4099.3|4107.2|4101.2|4105.3|4099.3|6
1725366800000|2024-09-03 12:33:20|4104.8|4098.8|4106.8|4100.8|4106.8|4100.8|4104.8|4098.8|1
1725366810000|2024-09-03 12:33:30|4107.3|4101.3|4108.2|4102.2|4108.2|4102.2|4107.3|4101.3|0
1725366820000|2024-09-03 12:33:40|4106.8|4100.8|4107.3|4101.3|4107.3|4101.3|4106.8|4100.8|3
1725366840000|2024-09-03 12:34:00|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725366850000|2024-09-03 12:34:10|4106.7|4100.7|4106.8|4100.8|4106.8|4100.8|4106.3|4100.3|1
1725366860000|2024-09-03 12:34:20|4106.3|4100.3|4105.8|4099.8|4106.3|4100.3|4105.8|4099.8|0
1725366870000|2024-09-03 12:34:30|4106.3|4100.3|4105.8|4099.8|4106.8|4100.8|4105.8|4099.8|0
1725366880000|2024-09-03 12:34:40|4105.3|4099.3|4107.3|4101.3|4107.8|4101.8|4105.3|4099.3|1
1725366890000|2024-09-03 12:34:50|4107.8|4101.8|4108.3|4102.3|4108.3|4102.3|4107.8|4101.8|0
1725366900000|2024-09-03 12:35:00|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725366910000|2024-09-03 12:35:10|4107.7|4101.7|4107.3|4101.3|4107.7|4101.7|4107.3|4101.3|0
1725366920000|2024-09-03 12:35:20|4107.2|4101.2|4107.3|4101.3|4107.3|4101.3|4107.2|4101.2|0
1725366930000|2024-09-03 12:35:30|4107.2|4101.2|4109.2|4103.2|4109.2|4103.2|4107.2|4101.2|6
1725366940000|2024-09-03 12:35:40|4108.8|4102.8|4109.8|4103.8|4110.3|4104.3|4108.8|4102.8|7
1725366950000|2024-09-03 12:35:50|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|1
1725366960000|2024-09-03 12:36:00|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|1
1725366970000|2024-09-03 12:36:10|4110.3|4104.3|4110.2|4104.2|4110.3|4104.3|4110.2|4104.2|0
1725366980000|2024-09-03 12:36:20|4110.3|4104.3|4110.2|4104.2|4110.3|4104.3|4110.2|4104.2|1
1725366990000|2024-09-03 12:36:30|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4108.7|4102.7|3
1725367000000|2024-09-03 12:36:40|4108.8|4102.8|4109.7|4103.7|4109.7|4103.7|4108.8|4102.8|1
1725367010000|2024-09-03 12:36:50|4109.8|4103.8|4108.8|4102.8|4110.2|4104.2|4108.8|4102.8|6
1725367020000|2024-09-03 12:37:00|4109.3|4103.3|4108.8|4102.8|4109.3|4103.3|4108.3|4102.3|1
1725367030000|2024-09-03 12:37:10|4109.2|4103.2|4109.7|4103.7|4109.7|4103.7|4109.2|4103.2|4
1725367040000|2024-09-03 12:37:20|4109.3|4103.3|4108.8|4102.8|4109.3|4103.3|4108.8|4102.8|2
1725367050000|2024-09-03 12:37:30|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|0
1725367060000|2024-09-03 12:37:40|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|3
1725367070000|2024-09-03 12:37:50|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|6
1725367080000|2024-09-03 12:38:00|4109.3|4103.3|4108.8|4102.8|4109.3|4103.3|4108.8|4102.8|0
1725367090000|2024-09-03 12:38:10|4110.2|4104.2|4109.8|4103.8|4110.2|4104.2|4109.8|4103.8|18
1725367100000|2024-09-03 12:38:20|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|0
1725367110000|2024-09-03 12:38:30|4109.8|4103.8|4108.8|4102.8|4109.8|4103.8|4108.8|4102.8|2
1725367120000|2024-09-03 12:38:40|4109.2|4103.2|4109.7|4103.7|4110.2|4104.2|4109.2|4103.2|5
1725367130000|2024-09-03 12:38:50|4109.8|4103.8|4110.2|4104.2|4110.2|4104.2|4109.8|4103.8|0
1725367140000|2024-09-03 12:39:00|4110.7|4104.7|4109.7|4103.7|4110.7|4104.7|4109.3|4103.3|6
1725367150000|2024-09-03 12:39:10|4109.2|4103.2|4110.2|4104.2|4110.7|4104.7|4109.2|4103.2|9
1725367160000|2024-09-03 12:39:20|4110.3|4104.3|4110.2|4104.2|4110.7|4104.7|4109.8|4103.8|3
1725367170000|2024-09-03 12:39:30|4109.8|4103.8|4112.2|4106.2|4112.3|4106.3|4109.8|4103.8|34
1725367180000|2024-09-03 12:39:40|||||||||3
1725367190000|2024-09-03 12:39:50|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4
1725367200000|2024-09-03 12:40:00|4111.8|4105.8|4112.3|4106.3|4112.3|4106.3|4111.8|4105.8|0
1725367210000|2024-09-03 12:40:10|4111.8|4105.8|4112.3|4106.3|4112.3|4106.3|4111.8|4105.8|1
1725367220000|2024-09-03 12:40:20|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|2
1725367230000|2024-09-03 12:40:30|4112.7|4106.7|4115.8|4109.8|4116.2|4110.2|4112.7|4106.7|8
1725367240000|2024-09-03 12:40:40|4116.2|4110.2|4116.8|4110.8|4116.8|4110.8|4116.2|4110.2|2
1725367250000|2024-09-03 12:40:50|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|23
1725367260000|2024-09-03 12:41:00|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.2|4111.2|10
1725367270000|2024-09-03 12:41:10|||||||||12
1725367280000|2024-09-03 12:41:20|4116.3|4110.3|4116.8|4110.8|4116.8|4110.8|4115.8|4109.8|5
1725367290000|2024-09-03 12:41:30|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4115.8|4109.8|0
1725367300000|2024-09-03 12:41:40|4115.8|4109.8|4115.3|4109.3|4115.8|4109.8|4115.3|4109.3|10
1725367310000|2024-09-03 12:41:50|4115.2|4109.2|4116.8|4110.8|4116.8|4110.8|4115.2|4109.2|6
1725367320000|2024-09-03 12:42:00|4115.8|4109.8|4115.2|4109.2|4115.8|4109.8|4115.2|4109.2|1
1725367330000|2024-09-03 12:42:10|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|10
1725367340000|2024-09-03 12:42:20|4112.7|4106.7|4112.8|4106.8|4112.8|4106.8|4112.2|4106.2|3
1725367350000|2024-09-03 12:42:30|4113.2|4107.2|4112.8|4106.8|4113.2|4107.2|4112.7|4106.7|1
1725367360000|2024-09-03 12:42:40|4113.2|4107.2|4114.2|4108.2|4114.2|4108.2|4112.7|4106.7|4
1725367380000|2024-09-03 12:43:00|4113.8|4107.8|4112.8|4106.8|4113.8|4107.8|4112.3|4106.3|7
1725367390000|2024-09-03 12:43:10|4113.2|4107.2|4112.8|4106.8|4113.3|4107.3|4112.8|4106.8|0
1725367400000|2024-09-03 12:43:20|4112.7|4106.7|4112.8|4106.8|4112.8|4106.8|4112.7|4106.7|0
1725367410000|2024-09-03 12:43:30|4112.7|4106.7|4112.2|4106.2|4112.7|4106.7|4112.2|4106.2|0
1725367420000|2024-09-03 12:43:40|4112.7|4106.7|4112.2|4106.2|4113.2|4107.2|4111.8|4105.8|1
1725367430000|2024-09-03 12:43:50|4111.8|4105.8|4112.7|4106.7|4112.8|4106.8|4111.3|4105.3|15
1725367440000|2024-09-03 12:44:00|4112.3|4106.3|4112.7|4106.7|4112.7|4106.7|4111.2|4105.2|5
1725367450000|2024-09-03 12:44:10|4112.2|4106.2|4115.7|4109.7|4115.7|4109.7|4112.2|4106.2|16
1725367460000|2024-09-03 12:44:20|4116.3|4110.3|4115.2|4109.2|4116.3|4110.3|4115.2|4109.2|2
1725367470000|2024-09-03 12:44:30|4115.7|4109.7|4113.7|4107.7|4115.7|4109.7|4112.2|4106.2|64
1725367480000|2024-09-03 12:44:40|4113.3|4107.3|4113.2|4107.2|4113.3|4107.3|4112.2|4106.2|6
1725367490000|2024-09-03 12:44:50|4112.3|4106.3|4111.7|4105.7|4112.7|4106.7|4111.7|4105.7|4
1725370200000|2024-09-03 13:30:00|4093.7|4087.7|4098.7|4092.7|4101.8|4095.8|4091.3|4085.3|398
1725370210000|2024-09-03 13:30:10|4099.2|4093.2|4090.8|4084.8|4099.2|4093.2|4090.8|4084.8|115
1725370220000|2024-09-03 13:30:20|4091.2|4085.2|4092.8|4086.8|4092.8|4086.8|4088.8|4082.8|109
1725370230000|2024-09-03 13:30:30|4092.2|4086.2|4088.3|4082.3|4092.2|4086.2|4088.3|4082.3|62
1725370240000|2024-09-03 13:30:40|4087.8|4081.8|4080.3|4074.3|4087.8|4081.8|4080.3|4074.3|131
1725370250000|2024-09-03 13:30:50|4078.3|4072.3|4074.3|4068.3|4080.4|4074.4|4074.3|4068.3|156
1725370260000|2024-09-03 13:31:00|4073.8|4067.8|4071.8|4065.8|4076.3|4070.3|4070.8|4064.8|260
1725370270000|2024-09-03 13:31:10|4071.3|4065.3|4071.8|4065.8|4072.8|4066.8|4069.3|4063.3|168
1725370280000|2024-09-03 13:31:20|4073.3|4067.3|4070.8|4064.8|4076.3|4070.3|4070.8|4064.8|295
1725370290000|2024-09-03 13:31:30|4070.3|4064.3|4069.3|4063.3|4070.8|4064.8|4068.3|4062.3|35
1725370300000|2024-09-03 13:31:40|4069.8|4063.8|4071.8|4065.8|4072.8|4066.8|4068.3|4062.3|98
1725370310000|2024-09-03 13:31:50|4072.2|4066.2|4071.3|4065.3|4072.7|4066.7|4071.2|4065.2|72
1725370320000|2024-09-03 13:32:00|4071.8|4065.8|4079.3|4073.3|4079.8|4073.8|4068.8|4062.8|133
1725370330000|2024-09-03 13:32:10|4080.2|4074.2|4083.8|4077.8|4084.3|4078.3|4078.8|4072.8|150
1725370340000|2024-09-03 13:32:20|4084.2|4078.2|4082.3|4076.3|4084.3|4078.3|4081.8|4075.8|60
1725370350000|2024-09-03 13:32:30|4081.3|4075.3|4081.3|4075.3|4083.3|4077.3|4081.3|4075.3|141
1725370360000|2024-09-03 13:32:40|4076.8|4070.8|4077.3|4071.3|4077.3|4071.3|4075.8|4069.8|44
1725370370000|2024-09-03 13:32:50|4076.3|4070.3|4074.3|4068.3|4076.3|4070.3|4074.3|4068.3|109
1725370380000|2024-09-03 13:33:00|4075.3|4069.3|4078.3|4072.3|4079.3|4073.3|4073.3|4067.3|54
1725370390000|2024-09-03 13:33:10|4077.8|4071.8|4080.3|4074.3|4080.3|4074.3|4076.3|4070.3|48
1725370400000|2024-09-03 13:33:20|4080.8|4074.8|4083.2|4077.2|4083.8|4077.8|4080.8|4074.8|66
1725370410000|2024-09-03 13:33:30|4083.3|4077.3|4087.3|4081.3|4087.3|4081.3|4082.3|4076.3|54
1725370420000|2024-09-03 13:33:40|4088.2|4082.2|4087.3|4081.3|4088.3|4082.3|4086.3|4080.3|64
1725370430000|2024-09-03 13:33:50|4086.3|4080.3|4086.3|4080.3|4088.3|4082.3|4085.3|4079.3|117
1725370440000|2024-09-03 13:34:00|4085.8|4079.8|4089.3|4083.3|4089.3|4083.3|4085.3|4079.3|169
1725370450000|2024-09-03 13:34:10|4090.2|4084.2|4086.3|4080.3|4090.3|4084.3|4086.3|4080.3|42
1725370460000|2024-09-03 13:34:20|4087.8|4081.8|4090.3|4084.3|4090.3|4084.3|4086.3|4080.3|75
1725370470000|2024-09-03 13:34:30|4090.8|4084.8|4090.8|4084.8|4092.3|4086.3|4090.3|4084.3|30
1725370480000|2024-09-03 13:34:40|4091.3|4085.3|4090.3|4084.3|4091.3|4085.3|4089.3|4083.3|20
1725370490000|2024-09-03 13:34:50|4089.3|4083.3|4086.3|4080.3|4089.3|4083.3|4086.3|4080.3|68
1725370500000|2024-09-03 13:35:00|4087.3|4081.3|4086.3|4080.3|4088.3|4082.3|4086.3|4080.3|77
1725370510000|2024-09-03 13:35:10|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|4082.3|4076.3|68
1725370520000|2024-09-03 13:35:20|4085.3|4079.3|4087.7|4081.7|4087.7|4081.7|4085.3|4079.3|20
1725370530000|2024-09-03 13:35:30|4087.2|4081.2|4086.2|4080.2|4088.2|4082.2|4086.2|4080.2|19
1725370540000|2024-09-03 13:35:40|4087.2|4081.2|4087.2|4081.2|4089.2|4083.2|4086.8|4080.8|62
1725370550000|2024-09-03 13:35:50|4087.7|4081.7|4088.2|4082.2|4089.2|4083.2|4087.2|4081.2|18
1725370560000|2024-09-03 13:36:00|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4084.2|4078.2|35
1725370570000|2024-09-03 13:36:10|4087.2|4081.2|4092.3|4086.3|4093.3|4087.3|4086.8|4080.8|43
1725370580000|2024-09-03 13:36:20|4091.3|4085.3|4090.7|4084.7|4091.3|4085.3|4089.3|4083.3|34
1725370590000|2024-09-03 13:36:30|4091.2|4085.2|4090.8|4084.8|4092.3|4086.3|4089.3|4083.3|60
1725370600000|2024-09-03 13:36:40|4091.2|4085.2|4088.3|4082.3|4091.2|4085.2|4086.8|4080.8|38
1725370610000|2024-09-03 13:36:50|4088.7|4082.7|4088.7|4082.7|4089.2|4083.2|4088.2|4082.2|13
1725370620000|2024-09-03 13:37:00|4088.3|4082.3|4085.2|4079.2|4088.3|4082.3|4084.7|4078.7|23
1725370630000|2024-09-03 13:37:10|4086.2|4080.2|4080.3|4074.3|4086.2|4080.2|4080.3|4074.3|32
1725370640000|2024-09-03 13:37:20|4078.2|4072.2|4078.8|4072.8|4079.2|4073.2|4077.3|4071.3|20
1725370650000|2024-09-03 13:37:30|4078.3|4072.3|4078.8|4072.8|4078.8|4072.8|4076.3|4070.3|10
1725370660000|2024-09-03 13:37:40|4078.3|4072.3|4078.3|4072.3|4079.3|4073.3|4076.8|4070.8|15
1725370670000|2024-09-03 13:37:50|4079.2|4073.2|4081.3|4075.3|4082.2|4076.2|4079.2|4073.2|22
1725370680000|2024-09-03 13:38:00|4081.8|4075.8|4082.2|4076.2|4085.2|4079.2|4081.3|4075.3|37
1725370690000|2024-09-03 13:38:10|4081.2|4075.2|4081.8|4075.8|4081.8|4075.8|4081.2|4075.2|18
1725370700000|2024-09-03 13:38:20|4081.7|4075.7|4081.3|4075.3|4082.2|4076.2|4080.7|4074.7|21
1725370710000|2024-09-03 13:38:30|4081.2|4075.2|4085.3|4079.3|4085.3|4079.3|4080.7|4074.7|21
1725370720000|2024-09-03 13:38:40|4085.8|4079.8|4084.3|4078.3|4086.2|4080.2|4083.4|4077.4|53
1725370730000|2024-09-03 13:38:50|4083.3|4077.3|4079.8|4073.8|4083.8|4077.8|4078.3|4072.3|34
1725370740000|2024-09-03 13:39:00|4079.3|4073.3|4078.3|4072.3|4079.3|4073.3|4076.3|4070.3|69
1725370750000|2024-09-03 13:39:10|4078.4|4072.4|4078.8|4072.8|4080.3|4074.3|4077.8|4071.8|47
1725370760000|2024-09-03 13:39:20|4078.9|4072.9|4078.3|4072.3|4079.4|4073.4|4077.3|4071.3|25
1725370770000|2024-09-03 13:39:30|4077.3|4071.3|4080.3|4074.3|4081.3|4075.3|4076.3|4070.3|44
1725370780000|2024-09-03 13:39:40|4079.9|4073.9|4079.4|4073.4|4081.8|4075.8|4079.4|4073.4|55
1725370790000|2024-09-03 13:39:50|4079.3|4073.3|4079.4|4073.4|4080.3|4074.3|4078.4|4072.4|17
1725370800000|2024-09-03 13:40:00|4079.9|4073.9|4078.4|4072.4|4080.8|4074.8|4078.4|4072.4|100
1725370810000|2024-09-03 13:40:10|4078.8|4072.8|4080.8|4074.8|4080.8|4074.8|4078.8|4072.8|45
1725370820000|2024-09-03 13:40:20|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.3|4074.3|21
1725370830000|2024-09-03 13:40:30|4080.8|4074.8|4079.4|4073.4|4081.3|4075.3|4079.4|4073.4|41
1725370840000|2024-09-03 13:40:40|4079.9|4073.9|4086.8|4080.8|4086.8|4080.8|4079.9|4073.9|48
1725370850000|2024-09-03 13:40:50|4087.3|4081.3|4090.3|4084.3|4091.8|4085.8|4086.8|4080.8|59
1725370860000|2024-09-03 13:41:00|4090.4|4084.4|4092.8|4086.8|4092.8|4086.8|4090.4|4084.4|20
1725370870000|2024-09-03 13:41:10|4092.3|4086.3|4094.8|4088.8|4095.8|4089.8|4091.3|4085.3|45
1725370880000|2024-09-03 13:41:20|4095.3|4089.3|4098.3|4092.3|4098.3|4092.3|4094.3|4088.3|46
1725370890000|2024-09-03 13:41:30|4098.8|4092.8|4098.3|4092.3|4099.3|4093.3|4098.2|4092.2|15
1725370900000|2024-09-03 13:41:40|4099.3|4093.3|4101.3|4095.3|4101.3|4095.3|4097.3|4091.3|23
1725370910000|2024-09-03 13:41:50|4101.8|4095.8|4099.3|4093.3|4101.8|4095.8|4099.2|4093.2|19
1725370920000|2024-09-03 13:42:00|4100.3|4094.3|4101.8|4095.8|4102.3|4096.3|4100.3|4094.3|27
1725370930000|2024-09-03 13:42:10|4102.3|4096.3|4100.8|4094.8|4102.3|4096.3|4099.8|4093.8|19
1725370940000|2024-09-03 13:42:20|4100.3|4094.3|4101.8|4095.8|4101.8|4095.8|4099.3|4093.3|146
1725370950000|2024-09-03 13:42:30|4101.3|4095.3|4101.8|4095.8|4101.8|4095.8|4101.3|4095.3|8
1725370960000|2024-09-03 13:42:40|4102.3|4096.3|4095.3|4089.3|4102.3|4096.3|4094.8|4088.8|35
1725370970000|2024-09-03 13:42:50|4096.3|4090.3|4095.3|4089.3|4096.8|4090.8|4093.8|4087.8|15
1725370980000|2024-09-03 13:43:00|4096.2|4090.2|4095.3|4089.3|4096.3|4090.3|4094.8|4088.8|18
1725370990000|2024-09-03 13:43:10|4095.8|4089.8|4094.3|4088.3|4097.8|4091.8|4094.3|4088.3|31
1725371000000|2024-09-03 13:43:20|4093.3|4087.3|4095.3|4089.3|4096.4|4090.4|4093.3|4087.3|19
1725371010000|2024-09-03 13:43:30|4094.3|4088.3|4090.8|4084.8|4094.7|4088.7|4090.3|4084.3|67
1725371020000|2024-09-03 13:43:40|4091.3|4085.3|4095.3|4089.3|4095.3|4089.3|4091.3|4085.3|36
1725371030000|2024-09-03 13:43:50|4094.3|4088.3|4095.3|4089.3|4095.3|4089.3|4094.3|4088.3|6
1725371040000|2024-09-03 13:44:00|4093.8|4087.8|4093.8|4087.8|4095.3|4089.3|4092.3|4086.3|54
1725371050000|2024-09-03 13:44:10|4093.3|4087.3|4090.3|4084.3|4093.3|4087.3|4090.3|4084.3|30
1725371060000|2024-09-03 13:44:20|4089.8|4083.8|4087.8|4081.8|4089.8|4083.8|4087.3|4081.3|42
1725371070000|2024-09-03 13:44:30|4088.3|4082.3|4086.3|4080.3|4088.3|4082.3|4086.3|4080.3|44
1725371080000|2024-09-03 13:44:40|4085.8|4079.8|4086.3|4080.3|4086.3|4080.3|4084.8|4078.8|16
1725371090000|2024-09-03 13:44:50|4085.8|4079.8|4085.3|4079.3|4086.8|4080.8|4085.3|4079.3|12
1725371100000|2024-09-03 13:45:00|4086.3|4080.3|4085.3|4079.3|4086.3|4080.3|4084.4|4078.4|27
1725371110000|2024-09-03 13:45:10|4084.8|4078.8|4088.3|4082.3|4088.3|4082.3|4084.3|4078.3|28
1725371120000|2024-09-03 13:45:20|4088.8|4082.8|4088.3|4082.3|4088.8|4082.8|4086.3|4080.3|25
1725371130000|2024-09-03 13:45:30|4087.8|4081.8|4090.3|4084.3|4090.3|4084.3|4087.8|4081.8|40
1725371140000|2024-09-03 13:45:40|4091.3|4085.3|4090.4|4084.4|4091.3|4085.3|4089.4|4083.4|110
1725371150000|2024-09-03 13:45:50|4090.3|4084.3|4090.3|4084.3|4090.4|4084.4|4090.3|4084.3|16
1725371160000|2024-09-03 13:46:00|4090.8|4084.8|4090.3|4084.3|4091.3|4085.3|4090.3|4084.3|71
1725371170000|2024-09-03 13:46:10|4091.3|4085.3|4090.3|4084.3|4091.3|4085.3|4090.3|4084.3|72
1725371180000|2024-09-03 13:46:20|4091.2|4085.2|4089.3|4083.3|4091.3|4085.3|4087.3|4081.3|61
1725371190000|2024-09-03 13:46:30|4090.3|4084.3|4091.3|4085.3|4091.3|4085.3|4090.3|4084.3|26
1725371200000|2024-09-03 13:46:40|||||||||64
1725371210000|2024-09-03 13:46:50|4090.3|4084.3|4089.3|4083.3|4091.3|4085.3|4089.3|4083.3|36
1725371220000|2024-09-03 13:47:00|4087.8|4081.8|4088.3|4082.3|4088.3|4082.3|4087.3|4081.3|6
1725371230000|2024-09-03 13:47:10|4085.8|4079.8|4081.3|4075.3|4085.8|4079.8|4080.3|4074.3|47
1725371240000|2024-09-03 13:47:20|4080.3|4074.3|4079.3|4073.3|4081.3|4075.3|4079.3|4073.3|59
1725371250000|2024-09-03 13:47:30|4078.3|4072.3|4077.3|4071.3|4079.3|4073.3|4076.8|4070.8|46
1725371260000|2024-09-03 13:47:40|4078.3|4072.3|4080.8|4074.8|4080.8|4074.8|4078.3|4072.3|33
1725371270000|2024-09-03 13:47:50|4080.4|4074.4|4079.3|4073.3|4080.4|4074.4|4079.3|4073.3|24
1725371280000|2024-09-03 13:48:00|4078.4|4072.4|4079.8|4073.8|4082.3|4076.3|4078.4|4072.4|72
1725371290000|2024-09-03 13:48:10|4079.3|4073.3|4078.3|4072.3|4080.3|4074.3|4077.8|4071.8|65
1725371300000|2024-09-03 13:48:20|4077.8|4071.8|4075.3|4069.3|4077.8|4071.8|4075.3|4069.3|36
1725371310000|2024-09-03 13:48:30|4075.8|4069.8|4075.3|4069.3|4075.8|4069.8|4075.3|4069.3|12
1725371320000|2024-09-03 13:48:40|4074.3|4068.3|4073.3|4067.3|4074.3|4068.3|4073.3|4067.3|23
1725371330000|2024-09-03 13:48:50|4071.3|4065.3|4070.4|4064.4|4071.3|4065.3|4068.4|4062.4|120
1725371340000|2024-09-03 13:49:00|4071.4|4065.4|4068.4|4062.4|4071.4|4065.4|4068.3|4062.3|30
1725371350000|2024-09-03 13:49:10|4068.3|4062.3|4067.3|4061.3|4068.4|4062.4|4067.3|4061.3|18
1725371360000|2024-09-03 13:49:20|4067.4|4061.4|4072.3|4066.3|4072.3|4066.3|4067.3|4061.3|78
1725371370000|2024-09-03 13:49:30|4071.4|4065.4|4069.4|4063.4|4071.4|4065.4|4068.4|4062.4|49
1725371380000|2024-09-03 13:49:40|4068.9|4062.9|4068.4|4062.4|4069.4|4063.4|4068.4|4062.4|28
1725371390000|2024-09-03 13:49:50|4069.3|4063.3|4068.4|4062.4|4070.3|4064.3|4068.3|4062.3|144
1725371400000|2024-09-03 13:50:00|4069.3|4063.3|4070.3|4064.3|4070.8|4064.8|4069.3|4063.3|23
1725371410000|2024-09-03 13:50:10|4069.4|4063.4|4069.3|4063.3|4071.3|4065.3|4068.8|4062.8|160
1725371420000|2024-09-03 13:50:20|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4069.3|4063.3|14
1725371430000|2024-09-03 13:50:30|4069.4|4063.4|4070.4|4064.4|4070.4|4064.4|4068.9|4062.9|26
1725371440000|2024-09-03 13:50:40|4069.8|4063.8|4068.3|4062.3|4070.3|4064.3|4068.3|4062.3|14
1725371450000|2024-09-03 13:50:50|4068.4|4062.4|4072.3|4066.3|4072.3|4066.3|4068.4|4062.4|16
1725371460000|2024-09-03 13:51:00|4071|4065|4070.3|4064.3|4071.3|4065.3|4070.3|4064.3|38
1725371470000|2024-09-03 13:51:10|4069.4|4063.4|4068.4|4062.4|4070.3|4064.3|4068.4|4062.4|24
1725371480000|2024-09-03 13:51:20|4068.9|4062.9|4067.4|4061.4|4069.3|4063.3|4067.3|4061.3|45
1725371490000|2024-09-03 13:51:30|4066.9|4060.9|4065.4|4059.4|4067.4|4061.4|4065.4|4059.4|58
1725371500000|2024-09-03 13:51:40|4066.3|4060.3|4067.4|4061.4|4067.9|4061.9|4066.3|4060.3|36
1725371510000|2024-09-03 13:51:50|4068.3|4062.3|4068.4|4062.4|4068.4|4062.4|4067.9|4061.9|47
1725371520000|2024-09-03 13:52:00|4067.4|4061.4|4067.3|4061.3|4068.3|4062.3|4066.3|4060.3|34
1725371530000|2024-09-03 13:52:10|4066.8|4060.8|4066.4|4060.4|4067.3|4061.3|4065.4|4059.4|14
1725371540000|2024-09-03 13:52:20|4065.4|4059.4|4065.4|4059.4|4066.8|4060.8|4065.4|4059.4|18
1725371550000|2024-09-03 13:52:30|4064.4|4058.4|4056.4|4050.4|4064.4|4058.4|4056.4|4050.4|16
1725371560000|2024-09-03 13:52:40|4055.4|4049.4|4056.4|4050.4|4057.4|4051.4|4054.4|4048.4|46
1725371570000|2024-09-03 13:52:50|4056.8|4050.8|4057.3|4051.3|4058.8|4052.8|4056.4|4050.4|32
1725371580000|2024-09-03 13:53:00|4057.4|4051.4|4057.9|4051.9|4058.9|4052.9|4057.4|4051.4|14
1725371590000|2024-09-03 13:53:10|4056.4|4050.4|4058.4|4052.4|4058.4|4052.4|4056.4|4050.4|24
1725371600000|2024-09-03 13:53:20|4058.9|4052.9|4059.3|4053.3|4059.9|4053.9|4058.9|4052.9|36
1725371610000|2024-09-03 13:53:30|4059.4|4053.4|4058.9|4052.9|4059.4|4053.4|4057.4|4051.4|28
1725371620000|2024-09-03 13:53:40|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.4|4051.4|15
1725371630000|2024-09-03 13:53:50|4057.4|4051.4|4056.9|4050.9|4057.9|4051.9|4056.9|4050.9|5
1725371640000|2024-09-03 13:54:00|4057.3|4051.3|4060.4|4054.4|4060.4|4054.4|4057.3|4051.3|13
1725371650000|2024-09-03 13:54:10|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4058.3|4052.3|22
1725371660000|2024-09-03 13:54:20|4058.5|4052.5|4058.4|4052.4|4059.4|4053.4|4058.3|4052.3|11
1725371670000|2024-09-03 13:54:30|4058.3|4052.3|4057.4|4051.4|4058.4|4052.4|4057.4|4051.4|16
1725371680000|2024-09-03 13:54:40|4056.9|4050.9|4055.4|4049.4|4056.9|4050.9|4055.4|4049.4|13
1725371690000|2024-09-03 13:54:50|4054.9|4048.9|4055.4|4049.4|4056.9|4050.9|4054.4|4048.4|25
1725371700000|2024-09-03 13:55:00|4056.9|4050.9|4057.3|4051.3|4057.3|4051.3|4056.4|4050.4|39
1725371710000|2024-09-03 13:55:10|4057.4|4051.4|4058.4|4052.4|4058.8|4052.8|4057.4|4051.4|40
1725371720000|2024-09-03 13:55:20|4057.5|4051.5|4064.8|4058.8|4066.9|4060.9|4057.4|4051.4|91
1725371730000|2024-09-03 13:55:30|4065.3|4059.3|4067.4|4061.4|4067.4|4061.4|4064.4|4058.4|117
1725371740000|2024-09-03 13:55:40|4069.3|4063.3|4067.3|4061.3|4069.3|4063.3|4066.3|4060.3|88
1725371750000|2024-09-03 13:55:50|4066.8|4060.8|4063.4|4057.4|4066.8|4060.8|4063.4|4057.4|22
1725371760000|2024-09-03 13:56:00|4062.5|4056.5|4059.9|4053.9|4062.5|4056.5|4059.4|4053.4|37
1725371770000|2024-09-03 13:56:10|4059.4|4053.4|4058.4|4052.4|4059.4|4053.4|4057.9|4051.9|10
1725371780000|2024-09-03 13:56:20|4057.9|4051.9|4059.8|4053.8|4060.3|4054.3|4057.4|4051.4|22
1725371790000|2024-09-03 13:56:30|4059.3|4053.3|4058.9|4052.9|4059.3|4053.3|4057.8|4051.8|19
1725371800000|2024-09-03 13:56:40|4058.4|4052.4|4060.3|4054.3|4060.8|4054.8|4058.4|4052.4|28
1725371810000|2024-09-03 13:56:50|4061.3|4055.3|4061.4|4055.4|4063.3|4057.3|4061.3|4055.3|12
1725371820000|2024-09-03 13:57:00|4061.8|4055.8|4061.8|4055.8|4062.3|4056.3|4061.4|4055.4|19
1725371830000|2024-09-03 13:57:10|4063.8|4057.8|4065.3|4059.3|4065.4|4059.4|4063.8|4057.8|32
1725371840000|2024-09-03 13:57:20|4065.4|4059.4|4063.9|4057.9|4065.4|4059.4|4063.8|4057.8|14
1725371850000|2024-09-03 13:57:30|4063.8|4057.8|4061.4|4055.4|4063.8|4057.8|4061.4|4055.4|15
1725371860000|2024-09-03 13:57:40|4061.9|4055.9|4061.9|4055.9|4062.4|4056.4|4061.4|4055.4|12
1725371870000|2024-09-03 13:57:50|4061.4|4055.4|4062.8|4056.8|4063.4|4057.4|4061.4|4055.4|18
1725371880000|2024-09-03 13:58:00|4063.3|4057.3|4058.8|4052.8|4063.3|4057.3|4058.3|4052.3|19
1725371890000|2024-09-03 13:58:10|4058.4|4052.4|4059.9|4053.9|4060.4|4054.4|4058.4|4052.4|12
1725371900000|2024-09-03 13:58:20|4059.4|4053.4|4059.3|4053.3|4059.4|4053.4|4058.8|4052.8|12
1725371910000|2024-09-03 13:58:30|4058.9|4052.9|4058.4|4052.4|4059.3|4053.3|4057.3|4051.3|15
1725371920000|2024-09-03 13:58:40|4058.3|4052.3|4056.4|4050.4|4058.3|4052.3|4056.4|4050.4|10
1725371930000|2024-09-03 13:58:50|4057.3|4051.3|4057.9|4051.9|4058.3|4052.3|4056.3|4050.3|25
1725371940000|2024-09-03 13:59:00|4057.8|4051.8|4055.4|4049.4|4058.4|4052.4|4055.4|4049.4|8
1725371950000|2024-09-03 13:59:10|4055.3|4049.3|4054.8|4048.8|4055.4|4049.4|4054.4|4048.4|69
1725371960000|2024-09-03 13:59:20|4055.3|4049.3|4055.3|4049.3|4055.9|4049.9|4054.8|4048.8|4
1725371970000|2024-09-03 13:59:30|4054.9|4048.9|4056.9|4050.9|4056.9|4050.9|4054.9|4048.9|15
1725371980000|2024-09-03 13:59:40|4056.4|4050.4|4056.9|4050.9|4056.9|4050.9|4056.4|4050.4|17
1725371990000|2024-09-03 13:59:50|4057.3|4051.3|4056.4|4050.4|4057.3|4051.3|4056.4|4050.4|20
1725372000000|2024-09-03 14:00:00|4056.8|4050.8|4058.3|4052.3|4058.9|4052.9|4056.8|4050.8|18
1725372010000|2024-09-03 14:00:10|4058.4|4052.4|4057.3|4051.3|4058.4|4052.4|4055.8|4049.8|20
1725372020000|2024-09-03 14:00:20|4057.4|4051.4|4058.4|4052.4|4058.4|4052.4|4057.4|4051.4|8
1725372030000|2024-09-03 14:00:30|4058.3|4052.3|4060.4|4054.4|4060.4|4054.4|4058.3|4052.3|26
1725372040000|2024-09-03 14:00:40|4061.4|4055.4|4061.3|4055.3|4062.4|4056.4|4060.4|4054.4|29
1725372050000|2024-09-03 14:00:50|4061.4|4055.4|4061.3|4055.3|4062.4|4056.4|4061.3|4055.3|12
1725372060000|2024-09-03 14:01:00|4060.3|4054.3|4062.3|4056.3|4062.4|4056.4|4058.9|4052.9|46
1725372070000|2024-09-03 14:01:10|4062.4|4056.4|4062.4|4056.4|4063.4|4057.4|4061.4|4055.4|19
1725372080000|2024-09-03 14:01:20|4063.4|4057.4|4064.3|4058.3|4065.4|4059.4|4063.4|4057.4|23
1725372090000|2024-09-03 14:01:30|4064.4|4058.4|4065.4|4059.4|4066.4|4060.4|4064.4|4058.4|25
1725372100000|2024-09-03 14:01:40|4065.3|4059.3|4065.8|4059.8|4067.3|4061.3|4065.3|4059.3|12
1725372110000|2024-09-03 14:01:50|4065.4|4059.4|4061.4|4055.4|4065.4|4059.4|4061.4|4055.4|19
1725372120000|2024-09-03 14:02:00|4060.9|4054.9|4064.4|4058.4|4066.4|4060.4|4060.9|4054.9|29
1725372130000|2024-09-03 14:02:10|4064.3|4058.3|4062.4|4056.4|4064.3|4058.3|4062.4|4056.4|19
1725372140000|2024-09-03 14:02:20|4061.9|4055.9|4061.4|4055.4|4061.9|4055.9|4059.4|4053.4|43
1725372150000|2024-09-03 14:02:30|4061.3|4055.3|4061.4|4055.4|4061.4|4055.4|4060.4|4054.4|5
1725372160000|2024-09-03 14:02:40|4060.4|4054.4|4058.4|4052.4|4060.4|4054.4|4057.4|4051.4|20
1725372170000|2024-09-03 14:02:50|4058.9|4052.9|4059.4|4053.4|4059.4|4053.4|4058.4|4052.4|12
1725372180000|2024-09-03 14:03:00|4058.4|4052.4|4059.4|4053.4|4059.5|4053.5|4056.9|4050.9|69
1725372190000|2024-09-03 14:03:10|4058.4|4052.4|4057.4|4051.4|4058.4|4052.4|4056.4|4050.4|47
1725372200000|2024-09-03 14:03:20|4057.5|4051.5|4056.4|4050.4|4057.9|4051.9|4056.4|4050.4|12
1725372210000|2024-09-03 14:03:30|4057.3|4051.3|4059.4|4053.4|4060.4|4054.4|4057.3|4051.3|45
1725372220000|2024-09-03 14:03:40|4060.4|4054.4|4059.4|4053.4|4060.4|4054.4|4059.4|4053.4|19
1725372230000|2024-09-03 14:03:50|4058.4|4052.4|4060.4|4054.4|4060.4|4054.4|4058.4|4052.4|10
1725372240000|2024-09-03 14:04:00|4059.4|4053.4|4058.4|4052.4|4059.4|4053.4|4058.4|4052.4|11
1725372250000|2024-09-03 14:04:10|4057.4|4051.4|4056.9|4050.9|4057.4|4051.4|4056.4|4050.4|13
1725372260000|2024-09-03 14:04:20|4056.5|4050.5|4055.4|4049.4|4056.5|4050.5|4055.4|4049.4|5
1725372270000|2024-09-03 14:04:30|4056.3|4050.3|4056.4|4050.4|4057.4|4051.4|4055.4|4049.4|17
1725372280000|2024-09-03 14:04:40|4055.9|4049.9|4047.9|4041.9|4057.3|4051.3|4047.4|4041.4|69
1725372290000|2024-09-03 14:04:50|4047|4041|4047|4041|4047.5|4041.5|4045.5|4039.5|50
1725372300000|2024-09-03 14:05:00|4047.4|4041.4|4047.9|4041.9|4049|4043|4046.5|4040.5|42
1725372310000|2024-09-03 14:05:10|4048|4042|4044.5|4038.5|4048.5|4042.5|4044.5|4038.5|23
1725372320000|2024-09-03 14:05:20|4044.9|4038.9|4048.4|4042.4|4048.4|4042.4|4044.9|4038.9|13
1725372330000|2024-09-03 14:05:30|4049.4|4043.4|4050|4044|4051|4045|4047|4041|86
1725372340000|2024-09-03 14:05:40|4049.9|4043.9|4052.5|4046.5|4052.5|4046.5|4049.5|4043.5|21
1725372350000|2024-09-03 14:05:50|4053.4|4047.4|4055.5|4049.5|4055.5|4049.5|4053|4047|45
1725372360000|2024-09-03 14:06:00|4055.6|4049.6|4058.5|4052.5|4058.5|4052.5|4055.5|4049.5|71
1725372370000|2024-09-03 14:06:10|4057.6|4051.6|4058.5|4052.5|4058.5|4052.5|4057.6|4051.6|21
1725372380000|2024-09-03 14:06:20|4058.1|4052.1|4058.5|4052.5|4058.5|4052.5|4057.6|4051.6|20
1725372390000|2024-09-03 14:06:30|4057.6|4051.6|4051.6|4045.6|4058.5|4052.5|4051.6|4045.6|21
1725372400000|2024-09-03 14:06:40|4051.4|4045.4|4048.6|4042.6|4051.4|4045.4|4048.6|4042.6|16
1725372410000|2024-09-03 14:06:50|4049.6|4043.6|4048.5|4042.5|4049.6|4043.6|4048.5|4042.5|28
1725372420000|2024-09-03 14:07:00|4049|4043|4048.6|4042.6|4049|4043|4046.1|4040.1|34
1725372430000|2024-09-03 14:07:10|4051.6|4045.6|4051.6|4045.6|4052.6|4046.6|4051.6|4045.6|21
1725372440000|2024-09-03 14:07:20|4052.5|4046.5|4051.6|4045.6|4052.6|4046.6|4051.6|4045.6|3
1725372450000|2024-09-03 14:07:30|4052.1|4046.1|4051.6|4045.6|4053.6|4047.6|4051.6|4045.6|41
1725372460000|2024-09-03 14:07:40|4052.1|4046.1|4052.6|4046.6|4053.6|4047.6|4052.1|4046.1|8
1725372470000|2024-09-03 14:07:50|4051.7|4045.7|4053.1|4047.1|4053.1|4047.1|4051.6|4045.6|23
1725372480000|2024-09-03 14:08:00|4052.6|4046.6|4051.6|4045.6|4052.6|4046.6|4051.6|4045.6|10
1725372490000|2024-09-03 14:08:10|4053.6|4047.6|4051.6|4045.6|4053.6|4047.6|4051.6|4045.6|11
1725372500000|2024-09-03 14:08:20|4052.1|4046.1|4052.1|4046.1|4052.6|4046.6|4051.6|4045.6|6
1725372510000|2024-09-03 14:08:30|4051.6|4045.6|4053.5|4047.5|4053.5|4047.5|4051.6|4045.6|4
1725372520000|2024-09-03 14:08:40|4053|4047|4052.6|4046.6|4054.5|4048.5|4052.6|4046.6|14
1725372530000|2024-09-03 14:08:50|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|2
1725372540000|2024-09-03 14:09:00|4053|4047|4054.5|4048.5|4054.5|4048.5|4053|4047|21
1725372550000|2024-09-03 14:09:10|4053.6|4047.6|4055.6|4049.6|4055.6|4049.6|4053.6|4047.6|8
1725372560000|2024-09-03 14:09:20|4056.5|4050.5|4055.1|4049.1|4057|4051|4055|4049|19
1725372570000|2024-09-03 14:09:30|4055|4049|4055.6|4049.6|4056|4050|4054|4048|4
1725372580000|2024-09-03 14:09:40|4054.6|4048.6|4056|4050|4057.5|4051.5|4054.6|4048.6|10
1725372590000|2024-09-03 14:09:50|4056.1|4050.1|4058.1|4052.1|4058.6|4052.6|4056.1|4050.1|8
1725372600000|2024-09-03 14:10:00|4058.6|4052.6|4059.6|4053.6|4059.6|4053.6|4058.1|4052.1|10
1725372610000|2024-09-03 14:10:10|4060.1|4054.1|4060.1|4054.1|4060.6|4054.6|4059.6|4053.6|13
1725372620000|2024-09-03 14:10:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|12
1725372630000|2024-09-03 14:10:30|4060.6|4054.6|4060.1|4054.1|4060.6|4054.6|4059.6|4053.6|15
1725372640000|2024-09-03 14:10:40|4060.6|4054.6|4061.1|4055.1|4062.6|4056.6|4060.6|4054.6|57
1725372650000|2024-09-03 14:10:50|4061.6|4055.6|4064.6|4058.6|4064.6|4058.6|4061.6|4055.6|19
1725372660000|2024-09-03 14:11:00|4065|4059|4064.6|4058.6|4065.6|4059.6|4064.1|4058.1|30
1725372670000|2024-09-03 14:11:10|4065.1|4059.1|4062.6|4056.6|4065.1|4059.1|4062.6|4056.6|8
1725372680000|2024-09-03 14:11:20|4063.1|4057.1|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|6
1725372690000|2024-09-03 14:11:30|4063.1|4057.1|4062.1|4056.1|4063.1|4057.1|4061.6|4055.6|16
1725372700000|2024-09-03 14:11:40|4062.6|4056.6|4062.1|4056.1|4063.1|4057.1|4061.6|4055.6|7
1725372710000|2024-09-03 14:11:50|4061.6|4055.6|4062.1|4056.1|4062.1|4056.1|4061.6|4055.6|2
1725372720000|2024-09-03 14:12:00|4061.6|4055.6|4061.1|4055.1|4062.1|4056.1|4060.6|4054.6|12
1725372730000|2024-09-03 14:12:10|4060.6|4054.6|4064.6|4058.6|4064.6|4058.6|4060.6|4054.6|15
1725372740000|2024-09-03 14:12:20|4063.6|4057.6|4062.1|4056.1|4063.6|4057.6|4061.6|4055.6|17
1725372750000|2024-09-03 14:12:30|4062.6|4056.6|4061.6|4055.6|4063.6|4057.6|4061.6|4055.6|9
1725372760000|2024-09-03 14:12:40|4063.6|4057.6|4064.1|4058.1|4064.1|4058.1|4063.1|4057.1|14
1725372770000|2024-09-03 14:12:50|4064.6|4058.6|4066.6|4060.6|4066.6|4060.6|4064.6|4058.6|15
1725372780000|2024-09-03 14:13:00|4067.1|4061.1|4067.5|4061.5|4067.6|4061.6|4066.1|4060.1|46
1725372790000|2024-09-03 14:13:10|4068|4062|4068|4062|4068.5|4062.5|4067.5|4061.5|34
1725372800000|2024-09-03 14:13:20|4068.5|4062.5|4070.5|4064.5|4070.5|4064.5|4068.5|4062.5|21
1725372810000|2024-09-03 14:13:30|4071.5|4065.5|4071|4065|4071.5|4065.5|4071|4065|13
1725372820000|2024-09-03 14:13:40|4070.6|4064.6|4069.5|4063.5|4070.6|4064.6|4069.5|4063.5|2
1725372830000|2024-09-03 14:13:50|4070.5|4064.5|4069.5|4063.5|4070.5|4064.5|4069.5|4063.5|2
1725372840000|2024-09-03 14:14:00|4070.5|4064.5|4068.5|4062.5|4070.5|4064.5|4068.5|4062.5|9
1725372850000|2024-09-03 14:14:10|4068.1|4062.1|4069.5|4063.5|4069.5|4063.5|4067.5|4061.5|17
1725372860000|2024-09-03 14:14:20|4068.6|4062.6|4068.5|4062.5|4069|4063|4068.5|4062.5|3
1725372870000|2024-09-03 14:14:30|4069|4063|4071.5|4065.5|4071.5|4065.5|4068.5|4062.5|10
1725372880000|2024-09-03 14:14:40|||||||||3
1725372890000|2024-09-03 14:14:50|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|13
1725372900000|2024-09-03 14:15:00|4068|4062|4066.5|4060.5|4068.5|4062.5|4065.6|4059.6|39
1725372910000|2024-09-03 14:15:10|4066|4060|4067.5|4061.5|4067.5|4061.5|4066|4060|8
1725372920000|2024-09-03 14:15:20|4068|4062|4068.5|4062.5|4068.5|4062.5|4067.5|4061.5|5
1725372930000|2024-09-03 14:15:30|4068|4062|4069.5|4063.5|4069.5|4063.5|4067.6|4061.6|12
1725372940000|2024-09-03 14:15:40|||||||||51
1725372950000|2024-09-03 14:15:50|4070.5|4064.5|4071.5|4065.5|4071.5|4065.5|4070.5|4064.5|67
1725372960000|2024-09-03 14:16:00|4072.4|4066.4|4072.5|4066.5|4072.9|4066.9|4071.5|4065.5|32
1725372970000|2024-09-03 14:16:10|4072|4066|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|1
1725372980000|2024-09-03 14:16:20|4071.5|4065.5|4071.5|4065.5|4072|4066|4070.6|4064.6|27
1725372990000|2024-09-03 14:16:30|4072.5|4066.5|4073.5|4067.5|4074.5|4068.5|4072.5|4066.5|11
1725373000000|2024-09-03 14:16:40|4074|4068|4076.4|4070.4|4076.4|4070.4|4074|4068|20
1725373010000|2024-09-03 14:16:50|4075.5|4069.5|4073.5|4067.5|4075.5|4069.5|4073.5|4067.5|17
1725373020000|2024-09-03 14:17:00|4073|4067|4069.5|4063.5|4073|4067|4069.5|4063.5|29
1725373030000|2024-09-03 14:17:10|4070.4|4064.4|4070.5|4064.5|4070.5|4064.5|4070.4|4064.4|11
1725373040000|2024-09-03 14:17:20|4069.5|4063.5|4070.5|4064.5|4071.5|4065.5|4069.5|4063.5|33
1725373050000|2024-09-03 14:17:30|4071.5|4065.5|4071.5|4065.5|4072.5|4066.5|4070.5|4064.5|19
1725373060000|2024-09-03 14:17:40|4071|4065|4067.5|4061.5|4071|4065|4066.5|4060.5|71
1725373070000|2024-09-03 14:17:50|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4067.5|4061.5|33
1725373080000|2024-09-03 14:18:00|4068.9|4062.9|4067.5|4061.5|4069.5|4063.5|4067.5|4061.5|28
1725373090000|2024-09-03 14:18:10|4068.4|4062.4|4065.5|4059.5|4068.4|4062.4|4064.9|4058.9|25
1725373100000|2024-09-03 14:18:20|4064.5|4058.5|4065.5|4059.5|4065.5|4059.5|4063.4|4057.4|21
1725373110000|2024-09-03 14:18:30|4066.4|4060.4|4068.5|4062.5|4068.5|4062.5|4065.5|4059.5|16
1725373120000|2024-09-03 14:18:40|4067.5|4061.5|4067|4061|4067.5|4061.5|4066.5|4060.5|38
1725373130000|2024-09-03 14:18:50|4066.5|4060.5|4067|4061|4067|4061|4066.5|4060.5|1
1725373140000|2024-09-03 14:19:00|4067.4|4061.4|4065.5|4059.5|4067.5|4061.5|4065.5|4059.5|12
1725373150000|2024-09-03 14:19:10|4064.5|4058.5|4063.4|4057.4|4064.5|4058.5|4063|4057|16
1725373160000|2024-09-03 14:19:20|4063|4057|4061.5|4055.5|4063.4|4057.4|4061.5|4055.5|63
1725373170000|2024-09-03 14:19:30|4060.6|4054.6|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|11
1725373180000|2024-09-03 14:19:40|4060|4054|4058.4|4052.4|4060|4054|4058.4|4052.4|9
1725373190000|2024-09-03 14:19:50|4057.5|4051.5|4058.5|4052.5|4059.5|4053.5|4056.4|4050.4|30
1725373200000|2024-09-03 14:20:00|4058|4052|4056.5|4050.5|4059|4053|4056.5|4050.5|12
1725373210000|2024-09-03 14:20:10|4057.5|4051.5|4056|4050|4057.5|4051.5|4056|4050|16
1725373220000|2024-09-03 14:20:20|4056.5|4050.5|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|8
1725373230000|2024-09-03 14:20:30|4057.9|4051.9|4056.5|4050.5|4058.4|4052.4|4056.5|4050.5|14
1725373240000|2024-09-03 14:20:40|4055.5|4049.5|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|2
1725373250000|2024-09-03 14:20:50|4057.4|4051.4|4058|4052|4058.5|4052.5|4057|4051|11
1725373260000|2024-09-03 14:21:00|4058.5|4052.5|4056.5|4050.5|4058.5|4052.5|4056.5|4050.5|4
1725373270000|2024-09-03 14:21:10|4055.5|4049.5|4057.5|4051.5|4057.5|4051.5|4055.5|4049.5|10
1725373280000|2024-09-03 14:21:20|4056.5|4050.5|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|6
1725373290000|2024-09-03 14:21:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|14
1725373300000|2024-09-03 14:21:40|4055.5|4049.5|4056.5|4050.5|4056.9|4050.9|4055.5|4049.5|39
1725373310000|2024-09-03 14:21:50|4056.9|4050.9|4055.4|4049.4|4057.5|4051.5|4055.4|4049.4|6
1725373320000|2024-09-03 14:22:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4054.5|4048.5|8
1725373330000|2024-09-03 14:22:10|4056.5|4050.5|4058.5|4052.5|4058.5|4052.5|4056|4050|23
1725373340000|2024-09-03 14:22:20|4057.6|4051.6|4056.5|4050.5|4057.6|4051.6|4056.5|4050.5|6
1725373350000|2024-09-03 14:22:30|4057.4|4051.4|4058|4052|4058.5|4052.5|4057.4|4051.4|4
1725373360000|2024-09-03 14:22:40|4058.5|4052.5|4058.5|4052.5|4059.5|4053.5|4057.5|4051.5|11
1725373370000|2024-09-03 14:22:50|4059|4053|4059.5|4053.5|4059.5|4053.5|4058.5|4052.5|1
1725373380000|2024-09-03 14:23:00|4060.5|4054.5|4063|4057|4063|4057|4060.5|4054.5|19
1725373390000|2024-09-03 14:23:10|4063.5|4057.5|4066|4060|4066|4060|4063|4057|30
1725373400000|2024-09-03 14:23:20|4065.5|4059.5|4064.5|4058.5|4065.5|4059.5|4064.5|4058.5|9
1725373410000|2024-09-03 14:23:30|4065.4|4059.4|4062.5|4056.5|4065.5|4059.5|4062.5|4056.5|16
1725373420000|2024-09-03 14:23:40|4062.6|4056.6|4064.5|4058.5|4065|4059|4062.6|4056.6|9
1725373430000|2024-09-03 14:23:50|4066.5|4060.5|4065|4059|4066.5|4060.5|4064.9|4058.9|20
1725373440000|2024-09-03 14:24:00|4065.4|4059.4|4068.5|4062.5|4068.5|4062.5|4065.4|4059.4|13
1725373450000|2024-09-03 14:24:10|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4068.5|4062.5|9
1725373460000|2024-09-03 14:24:20|4070.5|4064.5|4069.5|4063.5|4071.5|4065.5|4069.5|4063.5|24
1725373470000|2024-09-03 14:24:30|4070|4064|4069.5|4063.5|4071.5|4065.5|4069.5|4063.5|27
1725373480000|2024-09-03 14:24:40|4069.6|4063.6|4069.5|4063.5|4070.5|4064.5|4069.5|4063.5|17
1725373490000|2024-09-03 14:24:50|4070.4|4064.4|4071|4065|4071.5|4065.5|4069.5|4063.5|14
1725373500000|2024-09-03 14:25:00|4071.5|4065.5|4072.5|4066.5|4073|4067|4071.5|4065.5|6
1725373510000|2024-09-03 14:25:10|4073|4067|4071.5|4065.5|4073.5|4067.5|4071.5|4065.5|20
1725373520000|2024-09-03 14:25:20|4071.6|4065.6|4071.5|4065.5|4071.6|4065.6|4071.5|4065.5|3
1725373530000|2024-09-03 14:25:30|4072|4066|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|11
1725373540000|2024-09-03 14:25:40|4071.5|4065.5|4071.5|4065.5|4072.5|4066.5|4071.5|4065.5|12
1725373550000|2024-09-03 14:25:50|4072|4066|4072.5|4066.5|4072.5|4066.5|4072|4066|275
1725373560000|2024-09-03 14:26:00|4072.4|4066.4|4072.4|4066.4|4073.4|4067.4|4072.4|4066.4|20
1725373570000|2024-09-03 14:26:10|4072|4066|4071.9|4065.9|4072|4066|4071.9|4065.9|5
1725373580000|2024-09-03 14:26:20|4072.4|4066.4|4071.4|4065.4|4072.4|4066.4|4071.4|4065.4|122
1725373590000|2024-09-03 14:26:30|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4071.4|4065.4|7
1725373600000|2024-09-03 14:26:40|4072.9|4066.9|4072.4|4066.4|4073.4|4067.4|4071.4|4065.4|7
1725373610000|2024-09-03 14:26:50|4071.4|4065.4|4072.4|4066.4|4072.4|4066.4|4071.4|4065.4|191
1725373620000|2024-09-03 14:27:00|4071.4|4065.4|4068.4|4062.4|4071.4|4065.4|4068.4|4062.4|33
1725373630000|2024-09-03 14:27:10|4068.3|4062.3|4068.4|4062.4|4068.4|4062.4|4068.3|4062.3|34
1725373640000|2024-09-03 14:27:20|4069.3|4063.3|4068.4|4062.4|4069.3|4063.3|4068.4|4062.4|7
1725373650000|2024-09-03 14:27:30|4069.3|4063.3|4068.4|4062.4|4069.4|4063.4|4066.9|4060.9|24
1725373660000|2024-09-03 14:27:40|4067.9|4061.9|4069.4|4063.4|4069.4|4063.4|4067.4|4061.4|6
1725373670000|2024-09-03 14:27:50|4068.9|4062.9|4067.9|4061.9|4069.8|4063.8|4067.9|4061.9|5
1725373680000|2024-09-03 14:28:00|4067|4061|4067.4|4061.4|4067.4|4061.4|4066.4|4060.4|9
1725373690000|2024-09-03 14:28:10|4066.9|4060.9|4066.3|4060.3|4067.3|4061.3|4066.3|4060.3|4
1725373700000|2024-09-03 14:28:20|4066.4|4060.4|4067.3|4061.3|4067.4|4061.4|4066.4|4060.4|12
1725373710000|2024-09-03 14:28:30|4067.4|4061.4|4068.8|4062.8|4068.8|4062.8|4066.8|4060.8|8
1725373720000|2024-09-03 14:28:40|4069.3|4063.3|4070.3|4064.3|4070.4|4064.4|4069.3|4063.3|49
1725373730000|2024-09-03 14:28:50|4069.3|4063.3|4068.3|4062.3|4069.3|4063.3|4068.3|4062.3|8
1725373740000|2024-09-03 14:29:00|4069.3|4063.3|4069.3|4063.3|4069.8|4063.8|4068.8|4062.8|7
1725373750000|2024-09-03 14:29:10|4070.3|4064.3|4070.8|4064.8|4070.9|4064.9|4069.3|4063.3|20
1725373760000|2024-09-03 14:29:20|4070.9|4064.9|4072.4|4066.4|4072.4|4066.4|4070.4|4064.4|11
1725373770000|2024-09-03 14:29:30|4071.9|4065.9|4072.4|4066.4|4072.4|4066.4|4071.4|4065.4|3
1725373780000|2024-09-03 14:29:40|4073.4|4067.4|4075.4|4069.4|4075.4|4069.4|4073.4|4067.4|14
1725373790000|2024-09-03 14:29:50|4075.8|4069.8|4076.4|4070.4|4076.9|4070.9|4075.8|4069.8|52
1725373800000|2024-09-03 14:30:00|4076.3|4070.3|4074.4|4068.4|4076.3|4070.3|4073.9|4067.9|28
1725373810000|2024-09-03 14:30:10|4075.4|4069.4|4076.4|4070.4|4076.8|4070.8|4074.4|4068.4|23
1725373820000|2024-09-03 14:30:20|4076.3|4070.3|4074.4|4068.4|4076.4|4070.4|4074.4|4068.4|9
1725373830000|2024-09-03 14:30:30|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|6
1725373840000|2024-09-03 14:30:40|4073.3|4067.3|4070.4|4064.4|4073.4|4067.4|4070.4|4064.4|14
1725373850000|2024-09-03 14:30:50|4070.5|4064.5|4070.4|4064.4|4070.5|4064.5|4070.4|4064.4|3
1725373860000|2024-09-03 14:31:00|4069.4|4063.4|4069.5|4063.5|4070.4|4064.4|4068.4|4062.4|27
1725373870000|2024-09-03 14:31:10|4069.4|4063.4|4067.9|4061.9|4069.4|4063.4|4067.9|4061.9|1
1725373880000|2024-09-03 14:31:20|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4067.9|4061.9|1
1725373890000|2024-09-03 14:31:30|4067.9|4061.9|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|10
1725373900000|2024-09-03 14:31:40|4068.4|4062.4|4067.4|4061.4|4068.4|4062.4|4066.3|4060.3|11
1725373910000|2024-09-03 14:31:50|4067.8|4061.8|4067.8|4061.8|4069.4|4063.4|4067.4|4061.4|7
1725373920000|2024-09-03 14:32:00|4068.3|4062.3|4070.3|4064.3|4070.3|4064.3|4068.3|4062.3|14
1725373930000|2024-09-03 14:32:10|4070.8|4064.8|4068.4|4062.4|4070.8|4064.8|4067.8|4061.8|12
1725373940000|2024-09-03 14:32:20|4068.3|4062.3|4067.4|4061.4|4068.4|4062.4|4067.4|4061.4|13
1725373950000|2024-09-03 14:32:30|4066.4|4060.4|4067.3|4061.3|4067.3|4061.3|4065.8|4059.8|14
1725373960000|2024-09-03 14:32:40|4067.4|4061.4|4067.3|4061.3|4067.8|4061.8|4067.3|4061.3|11
1725373970000|2024-09-03 14:32:50|4067.4|4061.4|4069.3|4063.3|4069.3|4063.3|4067.3|4061.3|8
1725373980000|2024-09-03 14:33:00|4069.9|4063.9|4070.4|4064.4|4070.4|4064.4|4069.4|4063.4|9
1725373990000|2024-09-03 14:33:10|4071.3|4065.3|4069.3|4063.3|4071.3|4065.3|4069.3|4063.3|12
1725374000000|2024-09-03 14:33:20|4069.4|4063.4|4070.8|4064.8|4071.3|4065.3|4069.4|4063.4|6
1725374010000|2024-09-03 14:33:30|4071.3|4065.3|4070.4|4064.4|4071.3|4065.3|4070.3|4064.3|6
1725374020000|2024-09-03 14:33:40|4071.3|4065.3|4072.3|4066.3|4072.4|4066.4|4070.4|4064.4|13
1725374030000|2024-09-03 14:33:50|4072.4|4066.4|4073.4|4067.4|4074.3|4068.3|4072.4|4066.4|18
1725374040000|2024-09-03 14:34:00|4073.8|4067.8|4078.4|4072.4|4078.4|4072.4|4073.4|4067.4|54
1725374050000|2024-09-03 14:34:10|4078.3|4072.3|4078.4|4072.4|4078.4|4072.4|4078.3|4072.3|26
1725374060000|2024-09-03 14:34:20|4078.3|4072.3|4085.9|4079.9|4086.9|4080.9|4078.3|4072.3|133
1725374070000|2024-09-03 14:34:30|4085.4|4079.4|4084.9|4078.9|4085.9|4079.9|4084.9|4078.9|17
1725374080000|2024-09-03 14:34:40|4085.4|4079.4|4086.4|4080.4|4086.4|4080.4|4084.9|4078.9|20
1725374090000|2024-09-03 14:34:50|4086.9|4080.9|4085.4|4079.4|4086.9|4080.9|4084.4|4078.4|28
1725374100000|2024-09-03 14:35:00|4085.3|4079.3|4083.8|4077.8|4085.3|4079.3|4083.8|4077.8|20
1725374110000|2024-09-03 14:35:10|4084.3|4078.3|4087.3|4081.3|4087.3|4081.3|4084.3|4078.3|22
1725374120000|2024-09-03 14:35:20|4088.3|4082.3|4087.3|4081.3|4089.3|4083.3|4087.3|4081.3|47
1725374130000|2024-09-03 14:35:30|4088.4|4082.4|4088.8|4082.8|4089.3|4083.3|4088.4|4082.4|18
1725374140000|2024-09-03 14:35:40|4088.4|4082.4|4088.3|4082.3|4088.4|4082.4|4087.4|4081.4|15
1725374150000|2024-09-03 14:35:50|4087.4|4081.4|4084.4|4078.4|4087.4|4081.4|4084.4|4078.4|27
1725374160000|2024-09-03 14:36:00|4084.3|4078.3|4086.3|4080.3|4086.3|4080.3|4084.3|4078.3|17
1725374170000|2024-09-03 14:36:10|4086.8|4080.8|4087.3|4081.3|4087.3|4081.3|4085.4|4079.4|15
1725374180000|2024-09-03 14:36:20|4087.4|4081.4|4090.8|4084.8|4090.8|4084.8|4087.4|4081.4|33
1725374190000|2024-09-03 14:36:30|4091.3|4085.3|4091.3|4085.3|4091.4|4085.4|4090.3|4084.3|9
1725374200000|2024-09-03 14:36:40|4090.4|4084.4|4092.3|4086.3|4092.3|4086.3|4090.3|4084.3|41
1725374210000|2024-09-03 14:36:50|4091.9|4085.9|4091.4|4085.4|4092.3|4086.3|4091.3|4085.3|17
1725374220000|2024-09-03 14:37:00|4091.8|4085.8|4092.4|4086.4|4093.3|4087.3|4091.8|4085.8|16
1725374230000|2024-09-03 14:37:10|4092.9|4086.9|4092.4|4086.4|4092.9|4086.9|4092.4|4086.4|4
1725374240000|2024-09-03 14:37:20|4090.9|4084.9|4091.4|4085.4|4091.4|4085.4|4090.4|4084.4|2
1725374250000|2024-09-03 14:37:30|4090.5|4084.5|4090.4|4084.4|4090.5|4084.5|4090.4|4084.4|5
1725374260000|2024-09-03 14:37:40|4091.4|4085.4|4090.4|4084.4|4091.4|4085.4|4090.3|4084.3|9
1725374270000|2024-09-03 14:37:50|4090.8|4084.8|4090.4|4084.4|4090.8|4084.8|4090.4|4084.4|7
1725374280000|2024-09-03 14:38:00|4090.9|4084.9|4091.4|4085.4|4091.4|4085.4|4090.9|4084.9|8
1725374290000|2024-09-03 14:38:10|4092.3|4086.3|4085.4|4079.4|4092.3|4086.3|4084.9|4078.9|35
1725374300000|2024-09-03 14:38:20|4085.9|4079.9|4086.4|4080.4|4086.4|4080.4|4085.8|4079.8|22
1725374310000|2024-09-03 14:38:30|4086.5|4080.5|4090.4|4084.4|4090.4|4084.4|4086.5|4080.5|18
1725374320000|2024-09-03 14:38:40|4089.9|4083.9|4091.4|4085.4|4091.4|4085.4|4089.9|4083.9|11
1725374330000|2024-09-03 14:38:50|4092.4|4086.4|4089.9|4083.9|4092.4|4086.4|4089.9|4083.9|18
1725374340000|2024-09-03 14:39:00|4090.4|4084.4|4093.4|4087.4|4093.4|4087.4|4090.4|4084.4|7
1725374350000|2024-09-03 14:39:10|4093.9|4087.9|4094.4|4088.4|4094.4|4088.4|4093.4|4087.4|11
1725374360000|2024-09-03 14:39:20|4095.4|4089.4|4094.9|4088.9|4095.9|4089.9|4094.4|4088.4|22
1725374370000|2024-09-03 14:39:30|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|4094.5|4088.5|9
1725374380000|2024-09-03 14:39:40|4094.4|4088.4|4095.4|4089.4|4095.4|4089.4|4093.9|4087.9|19
1725374390000|2024-09-03 14:39:50|4095.9|4089.9|4095.4|4089.4|4096.4|4090.4|4095.4|4089.4|12
1725374400000|2024-09-03 14:40:00|4095.9|4089.9|4096.4|4090.4|4096.4|4090.4|4094.9|4088.9|10
1725374410000|2024-09-03 14:40:10|4096.3|4090.3|4096.4|4090.4|4096.4|4090.4|4096.3|4090.3|12
1725374420000|2024-09-03 14:40:20|4096.3|4090.3|4097.4|4091.4|4097.4|4091.4|4096.3|4090.3|11
1725374430000|2024-09-03 14:40:30|4097.3|4091.3|4096.4|4090.4|4098.4|4092.4|4096.3|4090.3|9
1725374440000|2024-09-03 14:40:40|4096.9|4090.9|4098.9|4092.9|4100.4|4094.4|4096.9|4090.9|48
1725374450000|2024-09-03 14:40:50|4099.3|4093.3|4098.4|4092.4|4099.4|4093.4|4098.4|4092.4|10
1725374460000|2024-09-03 14:41:00|4098.5|4092.5|4098.4|4092.4|4098.9|4092.9|4097.4|4091.4|23
1725374470000|2024-09-03 14:41:10|4099.3|4093.3|4100.4|4094.4|4100.4|4094.4|4098.4|4092.4|15
1725374480000|2024-09-03 14:41:20|4099.9|4093.9|4100.4|4094.4|4100.4|4094.4|4099.4|4093.4|6
1725374490000|2024-09-03 14:41:30|4099.8|4093.8|4100.5|4094.5|4100.9|4094.9|4099.8|4093.8|13
1725374500000|2024-09-03 14:41:40|4100.4|4094.4|4098.4|4092.4|4101.4|4095.4|4098.4|4092.4|13
1725374520000|2024-09-03 14:42:00|4096.9|4090.9|4097.4|4091.4|4097.4|4091.4|4096.4|4090.4|21
1725374530000|2024-09-03 14:42:10|4098.3|4092.3|4098.4|4092.4|4099.4|4093.4|4097.8|4091.8|24
1725374540000|2024-09-03 14:42:20|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|7
1725374550000|2024-09-03 14:42:30|4098.4|4092.4|4097.9|4091.9|4098.4|4092.4|4097.4|4091.4|8
1725374560000|2024-09-03 14:42:40|4097.4|4091.4|4099.4|4093.4|4099.4|4093.4|4097.4|4091.4|7
1725374570000|2024-09-03 14:42:50|4098.4|4092.4|4098.4|4092.4|4099.4|4093.4|4098.4|4092.4|8
1725374580000|2024-09-03 14:43:00|4098.9|4092.9|4101.4|4095.4|4101.4|4095.4|4098.9|4092.9|23
1725374590000|2024-09-03 14:43:10|4100.9|4094.9|4100.9|4094.9|4101.4|4095.4|4100.4|4094.4|32
1725374600000|2024-09-03 14:43:20|4101.4|4095.4|4099.4|4093.4|4101.4|4095.4|4098.3|4092.3|25
1725374610000|2024-09-03 14:43:30|4099.9|4093.9|4104.4|4098.4|4105.4|4099.4|4099.9|4093.9|24
1725374620000|2024-09-03 14:43:40|4104.9|4098.9|4103.4|4097.4|4107.3|4101.3|4103.4|4097.4|84
1725374630000|2024-09-03 14:43:50|4103.8|4097.8|4104.8|4098.8|4105.3|4099.3|4103.3|4097.3|124
1725374640000|2024-09-03 14:44:00|4104.4|4098.4|4105.3|4099.3|4105.3|4099.3|4104.3|4098.3|3
1725374650000|2024-09-03 14:44:10|4104.3|4098.3|4104.8|4098.8|4105.3|4099.3|4104.3|4098.3|11
1725374660000|2024-09-03 14:44:20|4105.3|4099.3|4105.3|4099.3|4106.3|4100.3|4104.8|4098.8|26
1725374670000|2024-09-03 14:44:30|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4104.8|4098.8|13
1725374680000|2024-09-03 14:44:40|4105.3|4099.3|4105.3|4099.3|4105.8|4099.8|4104.8|4098.8|8
1725374690000|2024-09-03 14:44:50|4106.3|4100.3|4105.8|4099.8|4106.3|4100.3|4105.8|4099.8|15
1725374700000|2024-09-03 14:45:00|4106.3|4100.3|4106.3|4100.3|4107.3|4101.3|4106.3|4100.3|9
1725374710000|2024-09-03 14:45:10|4105.8|4099.8|4103.3|4097.3|4106.3|4100.3|4102.8|4096.8|37
1725374720000|2024-09-03 14:45:20|4102.3|4096.3|4098.3|4092.3|4102.8|4096.8|4098.3|4092.3|32
1725374730000|2024-09-03 14:45:30|4098.8|4092.8|4098.4|4092.4|4099.3|4093.3|4098.3|4092.3|39
1725374740000|2024-09-03 14:45:40|4098.3|4092.3|4095.4|4089.4|4098.3|4092.3|4095.4|4089.4|19
1725374750000|2024-09-03 14:45:50|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|43
1725374760000|2024-09-03 14:46:00|4096.3|4090.3|4097.8|4091.8|4098.3|4092.3|4096.3|4090.3|9
1725374770000|2024-09-03 14:46:10|4098.3|4092.3|4089.6|4083.6|4098.3|4092.3|4089.6|4083.6|168
1725374780000|2024-09-03 14:46:20|4088.8|4082.8|4091.3|4085.3|4091.8|4085.8|4088.8|4082.8|24
1725374790000|2024-09-03 14:46:30|4091.4|4085.4|4089.9|4083.9|4092.3|4086.3|4089.9|4083.9|15
1725374800000|2024-09-03 14:46:40|4089.4|4083.4|4089.9|4083.9|4089.9|4083.9|4088.4|4082.4|19
1725374810000|2024-09-03 14:46:50|4090.4|4084.4|4092.4|4086.4|4092.4|4086.4|4090.4|4084.4|10
1725374820000|2024-09-03 14:47:00|4092|4086|4090.9|4084.9|4092.4|4086.4|4090.9|4084.9|4
1725374830000|2024-09-03 14:47:10|4090.4|4084.4|4087.9|4081.9|4090.4|4084.4|4087.4|4081.4|25
1725374840000|2024-09-03 14:47:20|4088.4|4082.4|4089.4|4083.4|4089.4|4083.4|4088.4|4082.4|6
1725374850000|2024-09-03 14:47:30|4089.5|4083.5|4089.4|4083.4|4089.9|4083.9|4088.4|4082.4|7
1725374860000|2024-09-03 14:47:40|4089.5|4083.5|4090.9|4084.9|4090.9|4084.9|4089.5|4083.5|6
1725374870000|2024-09-03 14:47:50|4090.5|4084.5|4090.4|4084.4|4091.4|4085.4|4090.4|4084.4|58
1725374880000|2024-09-03 14:48:00|4090.9|4084.9|4091.4|4085.4|4091.4|4085.4|4090.9|4084.9|3
1725374890000|2024-09-03 14:48:10|4090.9|4084.9|4089.4|4083.4|4090.9|4084.9|4089.4|4083.4|8
1725374900000|2024-09-03 14:48:20|4089.9|4083.9|4089.4|4083.4|4089.9|4083.9|4089.3|4083.3|8
1725374910000|2024-09-03 14:48:30|4088.9|4082.9|4088|4082|4091.4|4085.4|4087.5|4081.5|18
1725374920000|2024-09-03 14:48:40|4088.4|4082.4|4088.4|4082.4|4088.5|4082.5|4088|4082|0
1725374930000|2024-09-03 14:48:50|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|3
1725374940000|2024-09-03 14:49:00|4087|4081|4086.5|4080.5|4087.5|4081.5|4085.6|4079.6|21
1725374950000|2024-09-03 14:49:10|4085|4079|4084.6|4078.6|4085|4079|4084.6|4078.6|15
1725374960000|2024-09-03 14:49:20|4085.4|4079.4|4087.5|4081.5|4088|4082|4085|4079|11
1725374970000|2024-09-03 14:49:30|4086.5|4080.5|4086|4080|4086.5|4080.5|4086|4080|5
1725374980000|2024-09-03 14:49:40|4086.5|4080.5|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|4
1725374990000|2024-09-03 14:49:50|4087|4081|4088|4082|4088|4082|4086.5|4080.5|15
1725375000000|2024-09-03 14:50:00|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|14
1725375010000|2024-09-03 14:50:10|4087|4081|4086.5|4080.5|4087.4|4081.4|4086.5|4080.5|21
1725375020000|2024-09-03 14:50:20|4086|4080|4086.4|4080.4|4086.4|4080.4|4085|4079|9
1725375030000|2024-09-03 14:50:30|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|6
1725375040000|2024-09-03 14:50:40|4087|4081|4087.5|4081.5|4087.5|4081.5|4087|4081|8
1725375050000|2024-09-03 14:50:50|4087.4|4081.4|4088.5|4082.5|4088.5|4082.5|4087.4|4081.4|8
1725375060000|2024-09-03 14:51:00|4089.4|4083.4|4089.5|4083.5|4089.5|4083.5|4088.5|4082.5|10
1725375070000|2024-09-03 14:51:10|4090.5|4084.5|4088.5|4082.5|4090.5|4084.5|4088.5|4082.5|10
1725375080000|2024-09-03 14:51:20|4088.4|4082.4|4086.5|4080.5|4088.4|4082.4|4086.5|4080.5|9
1725375090000|2024-09-03 14:51:30|4086.4|4080.4|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|11
1725375100000|2024-09-03 14:51:40|4086.4|4080.4|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|7
1725375110000|2024-09-03 14:51:50|4085|4079|4085.5|4079.5|4086.5|4080.5|4083.5|4077.5|16
1725375120000|2024-09-03 14:52:00|4085.4|4079.4|4084.5|4078.5|4085.4|4079.4|4084|4078|5
1725375130000|2024-09-03 14:52:10|||||||||5
1725375140000|2024-09-03 14:52:20|4085|4079|4084.5|4078.5|4085.5|4079.5|4084.5|4078.5|5
1725375150000|2024-09-03 14:52:30|4085|4079|4080.5|4074.5|4085.5|4079.5|4080.5|4074.5|28
1725375160000|2024-09-03 14:52:40|4080.9|4074.9|4080.5|4074.5|4080.9|4074.9|4080.5|4074.5|3
1725375170000|2024-09-03 14:52:50|4080.9|4074.9|4080.5|4074.5|4080.9|4074.9|4080.5|4074.5|1
1725375180000|2024-09-03 14:53:00|4080.9|4074.9|4082|4076|4084.4|4078.4|4080.9|4074.9|20
1725375190000|2024-09-03 14:53:10|4082.5|4076.5|4082.5|4076.5|4083|4077|4082.5|4076.5|5
1725375210000|2024-09-03 14:53:30|4082.6|4076.6|4082.5|4076.5|4083|4077|4082.5|4076.5|6
1725375220000|2024-09-03 14:53:40|4081.5|4075.5|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|8
1725375230000|2024-09-03 14:53:50|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|9
1725375240000|2024-09-03 14:54:00|4081.6|4075.6|4081.5|4075.5|4082.5|4076.5|4081.5|4075.5|15
1725375250000|2024-09-03 14:54:10|||||||||2
1725375260000|2024-09-03 14:54:20|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082|4076|3
1725375270000|2024-09-03 14:54:30|4083.4|4077.4|4081|4075|4083.4|4077.4|4080.5|4074.5|61
1725375280000|2024-09-03 14:54:40|4081.4|4075.4|4081|4075|4081.4|4075.4|4080.4|4074.4|55
1725375290000|2024-09-03 14:54:50|4079.5|4073.5|4080.5|4074.5|4081.5|4075.5|4079.5|4073.5|69
1725375300000|2024-09-03 14:55:00|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4079.5|4073.5|14
1725375310000|2024-09-03 14:55:10|4080.5|4074.5|4079.5|4073.5|4080.9|4074.9|4079.5|4073.5|17
1725375320000|2024-09-03 14:55:20|4080|4074|4083.5|4077.5|4083.5|4077.5|4080|4074|18
1725375330000|2024-09-03 14:55:30|4084.5|4078.5|4084|4078|4084.5|4078.5|4083.5|4077.5|14
1725375340000|2024-09-03 14:55:40|4083.6|4077.6|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|4
1725375350000|2024-09-03 14:55:50|4085.5|4079.5|4085|4079|4086|4080|4084.5|4078.5|36
1725375360000|2024-09-03 14:56:00|4084.5|4078.5|4084|4078|4084.5|4078.5|4082.5|4076.5|13
1725375370000|2024-09-03 14:56:10|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084|4078|0
1725375380000|2024-09-03 14:56:20|4085.1|4079.1|4086.5|4080.5|4086.5|4080.5|4085.1|4079.1|12
1725375390000|2024-09-03 14:56:30|4087.1|4081.1|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|9
1725375400000|2024-09-03 14:56:40|4086.5|4080.5|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|20
1725375410000|2024-09-03 14:56:50|4086.4|4080.4|4086.5|4080.5|4086.5|4080.5|4086.4|4080.4|2
1725375420000|2024-09-03 14:57:00|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|5
1725375430000|2024-09-03 14:57:10|4085.5|4079.5|4084.5|4078.5|4085.5|4079.5|4084|4078|18
1725375440000|2024-09-03 14:57:20|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|2
1725375450000|2024-09-03 14:57:30|4084.4|4078.4|4086.5|4080.5|4086.5|4080.5|4084.4|4078.4|13
1725375460000|2024-09-03 14:57:40|4086.6|4080.6|4088.5|4082.5|4088.5|4082.5|4086.5|4080.5|5
1725375470000|2024-09-03 14:57:50|4089.5|4083.5|4090.5|4084.5|4090.5|4084.5|4089.5|4083.5|5
1725375480000|2024-09-03 14:58:00|4091.5|4085.5|4093.5|4087.5|4093.5|4087.5|4090.5|4084.5|28
1725375490000|2024-09-03 14:58:10|4095.5|4089.5|4097.5|4091.5|4097.5|4091.5|4095.5|4089.5|33
1725375500000|2024-09-03 14:58:20|4098.4|4092.4|4098.5|4092.5|4098.5|4092.5|4098|4092|9
1725375510000|2024-09-03 14:58:30|4098|4092|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|7
1725375520000|2024-09-03 14:58:40|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|2
1725375530000|2024-09-03 14:58:50|4098.5|4092.5|4098.5|4092.5|4099.5|4093.5|4097.9|4091.9|37
1725375540000|2024-09-03 14:59:00|4098.4|4092.4|4097.5|4091.5|4098.4|4092.4|4097.4|4091.4|35
1725375550000|2024-09-03 14:59:10|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|7
1725375560000|2024-09-03 14:59:20|4094.5|4088.5|4096.5|4090.5|4096.5|4090.5|4094.5|4088.5|16
1725375570000|2024-09-03 14:59:30|4096|4090|4097.5|4091.5|4097.5|4091.5|4096|4090|13
1725375580000|2024-09-03 14:59:40|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|5
1725375590000|2024-09-03 14:59:50|4098.9|4092.9|4098.5|4092.5|4099|4093|4098.5|4092.5|2
1725375600000|2024-09-03 15:00:00|4097|4091|4096.5|4090.5|4097.5|4091.5|4096.5|4090.5|10
1725375610000|2024-09-03 15:00:10|4097.5|4091.5|4098|4092|4098.5|4092.5|4097.5|4091.5|10
1725375620000|2024-09-03 15:00:20|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|7
1725375630000|2024-09-03 15:00:30|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|11
1725375640000|2024-09-03 15:00:40|4099|4093|4099.5|4093.5|4099.5|4093.5|4098.5|4092.5|12
1725375650000|2024-09-03 15:00:50|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|9
1725375660000|2024-09-03 15:01:00|4099.4|4093.4|4100.5|4094.5|4100.6|4094.6|4099.4|4093.4|53
1725375670000|2024-09-03 15:01:10|4099.6|4093.6|4100.5|4094.5|4100.5|4094.5|4099|4093|10
1725375680000|2024-09-03 15:01:20|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|6
1725375690000|2024-09-03 15:01:30|4102|4096|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|2
1725375700000|2024-09-03 15:01:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|5
1725375710000|2024-09-03 15:01:50|4103|4097|4099.4|4093.4|4103.5|4097.5|4099.4|4093.4|62
1725375720000|2024-09-03 15:02:00|4099.5|4093.5|4100.5|4094.5|4100.5|4094.5|4099.5|4093.5|6
1725375730000|2024-09-03 15:02:10|4100.4|4094.4|4101.5|4095.5|4102|4096|4100|4094|10
1725375740000|2024-09-03 15:02:20|4102.4|4096.4|4101.5|4095.5|4102.4|4096.4|4101.4|4095.4|3
1725375750000|2024-09-03 15:02:30|4101.4|4095.4|4100|4094|4102.4|4096.4|4100|4094|23
1725375760000|2024-09-03 15:02:40|4099.5|4093.5|4101.5|4095.5|4101.5|4095.5|4099.5|4093.5|12
1725375770000|2024-09-03 15:02:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|6
1725375780000|2024-09-03 15:03:00|4100.4|4094.4|4099.5|4093.5|4100.4|4094.4|4099.5|4093.5|7
1725375790000|2024-09-03 15:03:10|4098.6|4092.6|4099.5|4093.5|4099.5|4093.5|4098.5|4092.5|15
1725375810000|2024-09-03 15:03:30|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|8
1725375820000|2024-09-03 15:03:40|4099.5|4093.5|4100.5|4094.5|4100.5|4094.5|4099.5|4093.5|11
1725375830000|2024-09-03 15:03:50|4101.5|4095.5|4100.5|4094.5|4101.5|4095.5|4100|4094|8
1725375840000|2024-09-03 15:04:00|4099|4093|4098.5|4092.5|4099.5|4093.5|4098.5|4092.5|14
1725375850000|2024-09-03 15:04:10|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4098.5|4092.5|11
1725375860000|2024-09-03 15:04:20|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|10
1725375870000|2024-09-03 15:04:30|4098.4|4092.4|4099.5|4093.5|4099.5|4093.5|4098.4|4092.4|18
1725375880000|2024-09-03 15:04:40|4099.4|4093.4|4099.5|4093.5|4099.5|4093.5|4098.4|4092.4|21
1725375890000|2024-09-03 15:04:50|4098.6|4092.6|4099.5|4093.5|4099.5|4093.5|4098.5|4092.5|15
1725375900000|2024-09-03 15:05:00|||||||||1
1725375910000|2024-09-03 15:05:10|4103.5|4097.5|4102|4096|4103.5|4097.5|4102|4096|26
1725375920000|2024-09-03 15:05:20|4102.5|4096.5|4102.4|4096.4|4102.5|4096.5|4101.5|4095.5|13
1725375930000|2024-09-03 15:05:30|4101.5|4095.5|4102.4|4096.4|4102.4|4096.4|4101.5|4095.5|6
1725375940000|2024-09-03 15:05:40|4101.9|4095.9|4101.9|4095.9|4102.4|4096.4|4101.5|4095.5|9
1725375950000|2024-09-03 15:05:50|4102.4|4096.4|4101.9|4095.9|4102.5|4096.5|4101.5|4095.5|10
1725375960000|2024-09-03 15:06:00|4102|4096|4095.5|4089.5|4102.5|4096.5|4095.5|4089.5|99
1725375970000|2024-09-03 15:06:10|4096.4|4090.4|4095.4|4089.4|4096.5|4090.5|4095.4|4089.4|13
1725375980000|2024-09-03 15:06:20|4094.5|4088.5|4093.5|4087.5|4094.5|4088.5|4093.5|4087.5|6
1725375990000|2024-09-03 15:06:30|4094|4088|4094.4|4088.4|4094.4|4088.4|4094|4088|5
1725376000000|2024-09-03 15:06:40|4093.4|4087.4|4094|4088|4094|4088|4093.4|4087.4|16
1725376010000|2024-09-03 15:06:50|4094.4|4088.4|4095.5|4089.5|4095.5|4089.5|4094.4|4088.4|2
1725376020000|2024-09-03 15:07:00|4094.5|4088.5|4095.5|4089.5|4095.5|4089.5|4094.5|4088.5|9
1725376030000|2024-09-03 15:07:10|4095.6|4089.6|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|9
1725376040000|2024-09-03 15:07:20|4096.5|4090.5|4099.5|4093.5|4099.5|4093.5|4096.5|4090.5|9
1725376050000|2024-09-03 15:07:30|4100|4094|4101.5|4095.5|4101.5|4095.5|4100|4094|11
1725376060000|2024-09-03 15:07:40|4102|4096|4101.5|4095.5|4102.4|4096.4|4100.5|4094.5|22
1725376070000|2024-09-03 15:07:50|4101.9|4095.9|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|104
1725376080000|2024-09-03 15:08:00|4103.4|4097.4|4104.9|4098.9|4104.9|4098.9|4103.4|4097.4|33
1725376090000|2024-09-03 15:08:10|4105.4|4099.4|4106.4|4100.4|4106.4|4100.4|4105.4|4099.4|8
1725376100000|2024-09-03 15:08:20|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.4|4100.4|5
1725376110000|2024-09-03 15:08:30|4107.4|4101.4|4108.5|4102.5|4108.6|4102.6|4107.4|4101.4|92
1725376120000|2024-09-03 15:08:40|4109|4103|4109.5|4103.5|4109.9|4103.9|4109|4103|18
1725376130000|2024-09-03 15:08:50|4110|4104|4110|4104|4110.4|4104.4|4108.9|4102.9|14
1725376140000|2024-09-03 15:09:00|4110.5|4104.5|4110|4104|4110.5|4104.5|4110|4104|10
1725376150000|2024-09-03 15:09:10|4110.5|4104.5|4108|4102|4110.5|4104.5|4107.5|4101.5|11
1725376160000|2024-09-03 15:09:20|4108.5|4102.5|4108.9|4102.9|4109|4103|4108|4102|3
1725376170000|2024-09-03 15:09:30|4109|4103|4108.5|4102.5|4109.5|4103.5|4108.5|4102.5|3
1725376180000|2024-09-03 15:09:40|4107.5|4101.5|4108.5|4102.5|4108.5|4102.5|4107.4|4101.4|9
1725376190000|2024-09-03 15:09:50|4108.4|4102.4|4111.4|4105.4|4111.5|4105.5|4108.4|4102.4|16
1725376200000|2024-09-03 15:10:00|4111.5|4105.5|4114.4|4108.4|4114.9|4108.9|4111.5|4105.5|185
1725376210000|2024-09-03 15:10:10|||||||||2
1725376220000|2024-09-03 15:10:20|4111.4|4105.4|4111.4|4105.4|4112.4|4106.4|4111.4|4105.4|15
1725376230000|2024-09-03 15:10:30|4110.4|4104.4|4111.4|4105.4|4112.4|4106.4|4110.4|4104.4|31
1725376240000|2024-09-03 15:10:40|4111.9|4105.9|4112.4|4106.4|4112.4|4106.4|4111.4|4105.4|8
1725376250000|2024-09-03 15:10:50|||||||||5
1725376260000|2024-09-03 15:11:00|4112.3|4106.3|4112.9|4106.9|4113.4|4107.4|4111.4|4105.4|11
1725376270000|2024-09-03 15:11:10|4112.4|4106.4|4112.4|4106.4|4113.4|4107.4|4112.3|4106.3|8
1725376280000|2024-09-03 15:11:20|4112.3|4106.3|4110.4|4104.4|4112.3|4106.3|4110.4|4104.4|12
1725376290000|2024-09-03 15:11:30|4110.5|4104.5|4110.9|4104.9|4111.4|4105.4|4110.4|4104.4|19
1725376300000|2024-09-03 15:11:40|4110.5|4104.5|4114.9|4108.9|4114.9|4108.9|4110.4|4104.4|66
1725376310000|2024-09-03 15:11:50|4115.4|4109.4|4116.4|4110.4|4116.4|4110.4|4115.4|4109.4|19
1725376320000|2024-09-03 15:12:00|4116.9|4110.9|4118.4|4112.4|4118.4|4112.4|4116.9|4110.9|61
1725376330000|2024-09-03 15:12:10|4118.8|4112.8|4119.3|4113.3|4119.8|4113.8|4118.4|4112.4|34
1725376340000|2024-09-03 15:12:20|4119.4|4113.4|4119.3|4113.3|4120.8|4114.8|4119.3|4113.3|30
1725376350000|2024-09-03 15:12:30|4119.4|4113.4|4121.3|4115.3|4121.3|4115.3|4119.3|4113.3|72
1725376360000|2024-09-03 15:12:40|4120.8|4114.8|4120.3|4114.3|4120.8|4114.8|4120.3|4114.3|13
1725376370000|2024-09-03 15:12:50|4119.4|4113.4|4119.3|4113.3|4120.3|4114.3|4119.3|4113.3|21
1725376380000|2024-09-03 15:13:00|4118.8|4112.8|4119.3|4113.3|4119.3|4113.3|4118.3|4112.3|14
1725376390000|2024-09-03 15:13:10|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|20
1725376400000|2024-09-03 15:13:20|4118.8|4112.8|4118.3|4112.3|4119.3|4113.3|4118.3|4112.3|9
1725376410000|2024-09-03 15:13:30|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4
1725376420000|2024-09-03 15:13:40|4119.8|4113.8|4121.3|4115.3|4121.3|4115.3|4119.3|4113.3|6
1725376430000|2024-09-03 15:13:50|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|7
1725376440000|2024-09-03 15:14:00|4121.3|4115.3|4121.3|4115.3|4122.3|4116.3|4121.3|4115.3|18
1725376450000|2024-09-03 15:14:10|4121.8|4115.8|4119.3|4113.3|4122.3|4116.3|4119.3|4113.3|26
1725376460000|2024-09-03 15:14:20|4119.8|4113.8|4121.3|4115.3|4121.3|4115.3|4119.8|4113.8|5
1725376470000|2024-09-03 15:14:30|4121.8|4115.8|4121.3|4115.3|4122.3|4116.3|4121.3|4115.3|39
1725376480000|2024-09-03 15:14:40|||||||||1
1725376490000|2024-09-03 15:14:50|4122.2|4116.2|4121.3|4115.3|4122.2|4116.2|4121.3|4115.3|20
1725376500000|2024-09-03 15:15:00|4121.8|4115.8|4122.3|4116.3|4122.3|4116.3|4121.3|4115.3|8
1725376510000|2024-09-03 15:15:10|4122.4|4116.4|4123.3|4117.3|4124.3|4118.3|4122.4|4116.4|19
1725376520000|2024-09-03 15:15:20|4123.4|4117.4|4123.3|4117.3|4124.3|4118.3|4123.3|4117.3|26
1725376530000|2024-09-03 15:15:30|4122.3|4116.3|4121.3|4115.3|4122.3|4116.3|4121.3|4115.3|12
1725376540000|2024-09-03 15:15:40|||||||||2
1725376550000|2024-09-03 15:15:50|4119.4|4113.4|4119.3|4113.3|4119.4|4113.4|4119.3|4113.3|29
1725376560000|2024-09-03 15:16:00|4119.4|4113.4|4121.4|4115.4|4121.9|4115.9|4119.3|4113.3|16
1725376570000|2024-09-03 15:16:10|4121.3|4115.3|4120.9|4114.9|4121.8|4115.8|4120.9|4114.9|11
1725376580000|2024-09-03 15:16:20|4120.4|4114.4|4119.4|4113.4|4120.4|4114.4|4119.4|4113.4|0
1725376590000|2024-09-03 15:16:30|4119.3|4113.3|4114.4|4108.4|4119.4|4113.4|4114.4|4108.4|75
1725376600000|2024-09-03 15:16:40|4113.8|4107.8|4114.4|4108.4|4114.4|4108.4|4112.5|4106.5|15
1725376610000|2024-09-03 15:16:50|4113.9|4107.9|4111.4|4105.4|4113.9|4107.9|4111.4|4105.4|17
1725376620000|2024-09-03 15:17:00|4111.9|4105.9|4112.9|4106.9|4112.9|4106.9|4111.4|4105.4|14
1725376630000|2024-09-03 15:17:10|4112.8|4106.8|4112.4|4106.4|4113.4|4107.4|4112.4|4106.4|5
1725376640000|2024-09-03 15:17:20|4111.4|4105.4|4112.4|4106.4|4112.9|4106.9|4111.4|4105.4|18
1725376650000|2024-09-03 15:17:30|4113.4|4107.4|4113.9|4107.9|4113.9|4107.9|4113.4|4107.4|7
1725376660000|2024-09-03 15:17:40|4114.3|4108.3|4113.4|4107.4|4114.4|4108.4|4113.4|4107.4|8
1725376670000|2024-09-03 15:17:50|4114.4|4108.4|4113.4|4107.4|4114.4|4108.4|4113.3|4107.3|7
1725376680000|2024-09-03 15:18:00|4113.9|4107.9|4113.4|4107.4|4114.3|4108.3|4113.4|4107.4|12
1725376690000|2024-09-03 15:18:10|4111.9|4105.9|4111.9|4105.9|4112.4|4106.4|4111.9|4105.9|8
1725376700000|2024-09-03 15:18:20|4112.4|4106.4|4111.4|4105.4|4112.4|4106.4|4111.4|4105.4|8
1725376710000|2024-09-03 15:18:30|4111.9|4105.9|4112.9|4106.9|4113.3|4107.3|4111.9|4105.9|17
1725376720000|2024-09-03 15:18:40|4113.4|4107.4|4112.4|4106.4|4113.4|4107.4|4112.4|4106.4|6
1725376730000|2024-09-03 15:18:50|4112.9|4106.9|4111.9|4105.9|4113.4|4107.4|4111.9|4105.9|4
1725376740000|2024-09-03 15:19:00|4112.4|4106.4|4111.9|4105.9|4112.4|4106.4|4111.9|4105.9|1
1725376750000|2024-09-03 15:19:10|4112.4|4106.4|4112.4|4106.4|4112.9|4106.9|4111.4|4105.4|9
1725376760000|2024-09-03 15:19:20|4112.8|4106.8|4111.9|4105.9|4112.8|4106.8|4111.9|4105.9|11
1725376770000|2024-09-03 15:19:30|4112.4|4106.4|4111.4|4105.4|4112.4|4106.4|4111.4|4105.4|4
1725376780000|2024-09-03 15:19:40|4111.9|4105.9|4109.4|4103.4|4111.9|4105.9|4109.4|4103.4|8
1725376790000|2024-09-03 15:19:50|4109.9|4103.9|4109.3|4103.3|4110.4|4104.4|4109.3|4103.3|9
1725376800000|2024-09-03 15:20:00|4109.4|4103.4|4110.3|4104.3|4110.3|4104.3|4109.4|4103.4|7
1725376810000|2024-09-03 15:20:10|4110.4|4104.4|4109.3|4103.3|4110.4|4104.4|4109.3|4103.3|8
1725376820000|2024-09-03 15:20:20|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.3|4102.3|10
1725376830000|2024-09-03 15:20:30|4109.3|4103.3|4107.4|4101.4|4109.4|4103.4|4107.4|4101.4|16
1725376840000|2024-09-03 15:20:40|4107.8|4101.8|4108.4|4102.4|4108.4|4102.4|4107.8|4101.8|6
1725376860000|2024-09-03 15:21:00|4109.4|4103.4|4110.3|4104.3|4110.4|4104.4|4109.4|4103.4|14
1725376870000|2024-09-03 15:21:10|4110.4|4104.4|4110.8|4104.8|4111.4|4105.4|4110.4|4104.4|14
1725376880000|2024-09-03 15:21:20|4111.3|4105.3|4112.4|4106.4|4112.9|4106.9|4111.3|4105.3|20
1725376890000|2024-09-03 15:21:30|4113|4107|4113.4|4107.4|4114.4|4108.4|4112.4|4106.4|25
1725376900000|2024-09-03 15:21:40|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.4|4107.4|2
1725376910000|2024-09-03 15:21:50|4114.4|4108.4|4113.4|4107.4|4114.4|4108.4|4113.4|4107.4|10
1725376920000|2024-09-03 15:22:00|4113.9|4107.9|4113.9|4107.9|4114.4|4108.4|4113.9|4107.9|11
1725376930000|2024-09-03 15:22:10|4114.4|4108.4|4113.4|4107.4|4114.4|4108.4|4113.4|4107.4|1
1725376940000|2024-09-03 15:22:20|4112.4|4106.4|4112.9|4106.9|4112.9|4106.9|4111.4|4105.4|18
1725376950000|2024-09-03 15:22:30|4112.4|4106.4|4112.4|4106.4|4113.4|4107.4|4112.4|4106.4|7
1725376960000|2024-09-03 15:22:40|4112.9|4106.9|4112.5|4106.5|4112.9|4106.9|4112.4|4106.4|19
1725376970000|2024-09-03 15:22:50|4112.4|4106.4|4110.4|4104.4|4112.4|4106.4|4110.4|4104.4|16
1725376980000|2024-09-03 15:23:00|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|5
1725376990000|2024-09-03 15:23:10|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|5
1725377000000|2024-09-03 15:23:20|4108.9|4102.9|4112.4|4106.4|4112.4|4106.4|4108.9|4102.9|8
1725377010000|2024-09-03 15:23:30|4112.9|4106.9|4112.9|4106.9|4113.3|4107.3|4112.4|4106.4|11
1725377020000|2024-09-03 15:23:40|4113.3|4107.3|4112.4|4106.4|4113.3|4107.3|4112.4|4106.4|12
1725377030000|2024-09-03 15:23:50|4112.9|4106.9|4112.4|4106.4|4112.9|4106.9|4112.4|4106.4|0
1725377040000|2024-09-03 15:24:00|4112.8|4106.8|4112.9|4106.9|4113.4|4107.4|4112.4|4106.4|26
1725377050000|2024-09-03 15:24:10|4112.4|4106.4|4112.4|4106.4|4112.9|4106.9|4111.4|4105.4|5
1725377070000|2024-09-03 15:24:30|4112.8|4106.8|4112.4|4106.4|4113.4|4107.4|4112.4|4106.4|7
1725377080000|2024-09-03 15:24:40|4112.9|4106.9|4112.4|4106.4|4113.4|4107.4|4112.4|4106.4|8
1725377090000|2024-09-03 15:24:50|4112.9|4106.9|4111.9|4105.9|4113.4|4107.4|4111.9|4105.9|17
1725377100000|2024-09-03 15:25:00|4112.4|4106.4|4112.4|4106.4|4113.4|4107.4|4112.4|4106.4|8
1725377110000|2024-09-03 15:25:10|4112.3|4106.3|4111.4|4105.4|4112.3|4106.3|4111.4|4105.4|7
1725377120000|2024-09-03 15:25:20|||||||||1
1725377140000|2024-09-03 15:25:40|4111.9|4105.9|4112.4|4106.4|4113.4|4107.4|4111.9|4105.9|5
1725377150000|2024-09-03 15:25:50|||||||||5
1725377160000|2024-09-03 15:26:00|4111.4|4105.4|4109.4|4103.4|4111.4|4105.4|4109.4|4103.4|23
1725377170000|2024-09-03 15:26:10|||||||||5
1725377180000|2024-09-03 15:26:20|4109.5|4103.5|4110.4|4104.4|4111.4|4105.4|4109.4|4103.4|21
1725377190000|2024-09-03 15:26:30|4111.4|4105.4|4112.4|4106.4|4112.4|4106.4|4111.4|4105.4|9
1725377200000|2024-09-03 15:26:40|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.4|4106.4|4
1725377210000|2024-09-03 15:26:50|4113|4107|4112.9|4106.9|4113|4107|4112.4|4106.4|11
1725377220000|2024-09-03 15:27:00|4112.4|4106.4|4111.4|4105.4|4112.4|4106.4|4111.4|4105.4|10
1725377230000|2024-09-03 15:27:10|4110.4|4104.4|4109.9|4103.9|4110.4|4104.4|4109.4|4103.4|9
1725377240000|2024-09-03 15:27:20|4110.4|4104.4|4111.9|4105.9|4111.9|4105.9|4110.4|4104.4|14
1725377250000|2024-09-03 15:27:30|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|3
1725377260000|2024-09-03 15:27:40|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|9
1725377270000|2024-09-03 15:27:50|||||||||1
1725377280000|2024-09-03 15:28:00|4111.5|4105.5|4113.4|4107.4|4113.4|4107.4|4111.5|4105.5|20
1725377290000|2024-09-03 15:28:10|||||||||2
1725377300000|2024-09-03 15:28:20|4113.9|4107.9|4112.4|4106.4|4113.9|4107.9|4112.4|4106.4|16
1725377310000|2024-09-03 15:28:30|4111.5|4105.5|4110.9|4104.9|4111.9|4105.9|4110.4|4104.4|7
1725377320000|2024-09-03 15:28:40|4111.3|4105.3|4112.4|4106.4|4112.4|4106.4|4111.3|4105.3|4
1725377330000|2024-09-03 15:28:50|||||||||9
1725377340000|2024-09-03 15:29:00|4112.9|4106.9|4115.4|4109.4|4115.4|4109.4|4112.4|4106.4|7
1725377350000|2024-09-03 15:29:10|4113.9|4107.9|4113.4|4107.4|4113.9|4107.9|4113.4|4107.4|3
1725377360000|2024-09-03 15:29:20|4114.3|4108.3|4114.4|4108.4|4114.4|4108.4|4114.3|4108.3|3
1725377370000|2024-09-03 15:29:30|4114.9|4108.9|4114.4|4108.4|4114.9|4108.9|4114.4|4108.4|2
1725377380000|2024-09-03 15:29:40|4115.4|4109.4|4115.4|4109.4|4115.5|4109.5|4115.4|4109.4|16
1725377390000|2024-09-03 15:29:50|4115.9|4109.9|4118.4|4112.4|4118.5|4112.5|4115.4|4109.4|9
1725377400000|2024-09-03 15:30:00|4118.9|4112.9|4118.4|4112.4|4120.3|4114.3|4118.4|4112.4|15
1725377410000|2024-09-03 15:30:10|4118.9|4112.9|4119.4|4113.4|4119.4|4113.4|4118.9|4112.9|5
1725377420000|2024-09-03 15:30:20|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|11
1725377430000|2024-09-03 15:30:30|4118.9|4112.9|4118.4|4112.4|4119.4|4113.4|4118.4|4112.4|8
1725377440000|2024-09-03 15:30:40|4117.4|4111.4|4116.9|4110.9|4117.4|4111.4|4116.9|4110.9|6
1725377450000|2024-09-03 15:30:50|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|2
1725377460000|2024-09-03 15:31:00|4116.9|4110.9|4116.4|4110.4|4117.4|4111.4|4116.4|4110.4|6
1725377470000|2024-09-03 15:31:10|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|3
1725377480000|2024-09-03 15:31:20|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4116.4|4110.4|1
1725377490000|2024-09-03 15:31:30|4117.9|4111.9|4118.4|4112.4|4118.4|4112.4|4117.4|4111.4|5
1725377500000|2024-09-03 15:31:40|4118.9|4112.9|4117.4|4111.4|4118.9|4112.9|4116.4|4110.4|21
1725377520000|2024-09-03 15:32:00|4118.3|4112.3|4118.4|4112.4|4120.4|4114.4|4117.9|4111.9|21
1725377530000|2024-09-03 15:32:10|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|15
1725377540000|2024-09-03 15:32:20|||||||||1
1725377550000|2024-09-03 15:32:30|||||||||6
1725377560000|2024-09-03 15:32:40|4115.4|4109.4|4115.5|4109.5|4115.9|4109.9|4115.4|4109.4|14
1725377570000|2024-09-03 15:32:50|4115.4|4109.4|4116.4|4110.4|4116.4|4110.4|4115.4|4109.4|40
1725377590000|2024-09-03 15:33:10|4116.9|4110.9|4116.4|4110.4|4117.4|4111.4|4116.4|4110.4|16
1725377600000|2024-09-03 15:33:20|4116.9|4110.9|4117.4|4111.4|4117.4|4111.4|4116.9|4110.9|12
1725377610000|2024-09-03 15:33:30|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4116.4|4110.4|36
1725377620000|2024-09-03 15:33:40|4118.3|4112.3|4115.4|4109.4|4118.3|4112.3|4115.4|4109.4|11
1725377630000|2024-09-03 15:33:50|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|2
1725377640000|2024-09-03 15:34:00|4114.5|4108.5|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|4
1725377650000|2024-09-03 15:34:10|4116.4|4110.4|4115.5|4109.5|4116.4|4110.4|4115.5|4109.5|16
1725377660000|2024-09-03 15:34:20|4116|4110|4117.4|4111.4|4117.4|4111.4|4116|4110|10
1725377670000|2024-09-03 15:34:30|4115.5|4109.5|4113.5|4107.5|4115.5|4109.5|4113.5|4107.5|5
1725377680000|2024-09-03 15:34:40|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|0
1725377690000|2024-09-03 15:34:50|4113.5|4107.5|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|5
1725377700000|2024-09-03 15:35:00|4113.4|4107.4|4113.5|4107.5|4113.5|4107.5|4113.4|4107.4|4
1725377710000|2024-09-03 15:35:10|4112.5|4106.5|4111.5|4105.5|4112.5|4106.5|4111.5|4105.5|5
1725377720000|2024-09-03 15:35:20|4112|4106|4112.4|4106.4|4112.5|4106.5|4111.5|4105.5|13
1725377730000|2024-09-03 15:35:30|4112.5|4106.5|4113.5|4107.5|4113.5|4107.5|4112.5|4106.5|1
1725377740000|2024-09-03 15:35:40|4111.5|4105.5|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|6
1725377750000|2024-09-03 15:35:50|4110|4104|4110.5|4104.5|4110.5|4104.5|4110|4104|6
1725377760000|2024-09-03 15:36:00|4111|4105|4110.5|4104.5|4111|4105|4110.5|4104.5|50
1725377770000|2024-09-03 15:36:10|||||||||1
1725377780000|2024-09-03 15:36:20|4109.6|4103.6|4106.5|4100.5|4109.6|4103.6|4105.5|4099.5|19
1725377790000|2024-09-03 15:36:30|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|45
1725377800000|2024-09-03 15:36:40|4107|4101|4105.5|4099.5|4107|4101|4105.4|4099.4|10
1725377810000|2024-09-03 15:36:50|4106|4100|4106.5|4100.5|4106.5|4100.5|4105.5|4099.5|7
1725377820000|2024-09-03 15:37:00|4106.6|4100.6|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|10
1725377830000|2024-09-03 15:37:10|4108.4|4102.4|4108.5|4102.5|4109|4103|4107.5|4101.5|17
1725377840000|2024-09-03 15:37:20|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|17
1725377850000|2024-09-03 15:37:30|4108.6|4102.6|4106.5|4100.5|4108.6|4102.6|4106.5|4100.5|23
1725377860000|2024-09-03 15:37:40|4107.4|4101.4|4107.5|4101.5|4107.5|4101.5|4107.4|4101.4|30
1725377870000|2024-09-03 15:37:50|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4107.5|4101.5|14
1725377890000|2024-09-03 15:38:10|4108.4|4102.4|4107.5|4101.5|4108.5|4102.5|4107.5|4101.5|20
1725377900000|2024-09-03 15:38:20|4108|4102|4108.5|4102.5|4108.5|4102.5|4107.5|4101.5|1
1725377910000|2024-09-03 15:38:30|||||||||1
1725377920000|2024-09-03 15:38:40|4107.5|4101.5|4106|4100|4107.5|4101.5|4105.5|4099.5|11
1725377930000|2024-09-03 15:38:50|4105.5|4099.5|4104.5|4098.5|4105.5|4099.5|4104.5|4098.5|21
1725377940000|2024-09-03 15:39:00|4105.5|4099.5|4107.5|4101.5|4107.5|4101.5|4105.5|4099.5|18
1725377950000|2024-09-03 15:39:10|4108|4102|4105.5|4099.5|4108|4102|4105.5|4099.5|19
1725377960000|2024-09-03 15:39:20|4105|4099|4104.5|4098.5|4105|4099|4104.5|4098.5|24
1725377970000|2024-09-03 15:39:30|4105|4099|4106.5|4100.5|4106.5|4100.5|4105|4099|9
1725377980000|2024-09-03 15:39:40|4107.5|4101.5|4104.5|4098.5|4107.5|4101.5|4104.5|4098.5|15
1725377990000|2024-09-03 15:39:50|4105.5|4099.5|4104|4098|4105.5|4099.5|4104|4098|23
1725378000000|2024-09-03 15:40:00|4104.4|4098.4|4099.5|4093.5|4104.4|4098.4|4099.5|4093.5|30
1725378010000|2024-09-03 15:40:10|4098.6|4092.6|4099.5|4093.5|4099.5|4093.5|4098.6|4092.6|11
1725378020000|2024-09-03 15:40:20|4099.4|4093.4|4098.4|4092.4|4099.5|4093.5|4097.5|4091.5|66
1725378030000|2024-09-03 15:40:30|4097.4|4091.4|4095.5|4089.5|4097.4|4091.4|4095.5|4089.5|38
1725378040000|2024-09-03 15:40:40|4095.4|4089.4|4098.4|4092.4|4098.4|4092.4|4095.4|4089.4|39
1725378050000|2024-09-03 15:40:50|4098.5|4092.5|4099.4|4093.4|4099.5|4093.5|4098.5|4092.5|1
1725378060000|2024-09-03 15:41:00|4098.9|4092.9|4099.5|4093.5|4099.5|4093.5|4098.9|4092.9|5
1725378070000|2024-09-03 15:41:10|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097|4091|19
1725378080000|2024-09-03 15:41:20|4096.5|4090.5|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|20
1725378090000|2024-09-03 15:41:30|4095.9|4089.9|4097.5|4091.5|4097.9|4091.9|4095.9|4089.9|37
1725378100000|2024-09-03 15:41:40|4096.5|4090.5|4097.4|4091.4|4097.4|4091.4|4096.5|4090.5|5
1725378110000|2024-09-03 15:41:50|4096.5|4090.5|4096|4090|4096.5|4090.5|4095.9|4089.9|17
1725378120000|2024-09-03 15:42:00|4096.5|4090.5|4096.5|4090.5|4097.9|4091.9|4096.5|4090.5|13
1725378130000|2024-09-03 15:42:10|4096.4|4090.4|4096.5|4090.5|4096.5|4090.5|4096.4|4090.4|5
1725378140000|2024-09-03 15:42:20|4096.4|4090.4|4097.5|4091.5|4097.5|4091.5|4095.5|4089.5|12
1725378150000|2024-09-03 15:42:30|4097.9|4091.9|4100.5|4094.5|4100.5|4094.5|4097.9|4091.9|17
1725378160000|2024-09-03 15:42:40|4100.4|4094.4|4100.5|4094.5|4100.5|4094.5|4100.4|4094.4|1
1725378170000|2024-09-03 15:42:50|4099.5|4093.5|4100.5|4094.5|4100.5|4094.5|4099.5|4093.5|20
1725378180000|2024-09-03 15:43:00|4100.9|4094.9|4101.5|4095.5|4101.5|4095.5|4100.5|4094.5|12
1725378190000|2024-09-03 15:43:10|4102.4|4096.4|4103.5|4097.5|4103.5|4097.5|4102.4|4096.4|6
1725378200000|2024-09-03 15:43:20|4102.5|4096.5|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|20
1725378210000|2024-09-03 15:43:30|4102|4096|4102|4096|4102.5|4096.5|4101.5|4095.5|14
1725378220000|2024-09-03 15:43:40|4102.5|4096.5|4102.5|4096.5|4103.4|4097.4|4102|4096|22
1725378230000|2024-09-03 15:43:50|4103|4097|4101.5|4095.5|4103|4097|4101.5|4095.5|5
1725378240000|2024-09-03 15:44:00|4102.5|4096.5|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|6
1725378250000|2024-09-03 15:44:10|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|16
1725378260000|2024-09-03 15:44:20|4104.4|4098.4|4104.5|4098.5|4104.5|4098.5|4103.5|4097.5|10
1725378280000|2024-09-03 15:44:40|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|8
1725378290000|2024-09-03 15:44:50|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|19
1725378300000|2024-09-03 15:45:00|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|1
1725378310000|2024-09-03 15:45:10|4104.5|4098.5|4102.5|4096.5|4104.5|4098.5|4102.5|4096.5|11
1725378320000|2024-09-03 15:45:20|||||||||3
1725378330000|2024-09-03 15:45:30|4103|4097|4099.5|4093.5|4103.5|4097.5|4099.5|4093.5|16
1725378340000|2024-09-03 15:45:40|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|12
1725378350000|2024-09-03 15:45:50|4100.5|4094.5|4101|4095|4101.5|4095.5|4099.5|4093.5|22
1725378360000|2024-09-03 15:46:00|4100.9|4094.9|4102|4096|4102|4096|4100.9|4094.9|3
1725378370000|2024-09-03 15:46:10|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|1
1725378380000|2024-09-03 15:46:20|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|10
1725378390000|2024-09-03 15:46:30|4103.5|4097.5|4104.5|4098.5|4104.5|4098.5|4103.4|4097.4|9
1725378400000|2024-09-03 15:46:40|4104.4|4098.4|4104.5|4098.5|4104.5|4098.5|4103.5|4097.5|25
1725378410000|2024-09-03 15:46:50|4104.4|4098.4|4104.5|4098.5|4104.5|4098.5|4103.5|4097.5|8
1725378430000|2024-09-03 15:47:10|4103.5|4097.5|4103.5|4097.5|4104|4098|4103.5|4097.5|14
1725378440000|2024-09-03 15:47:20|4104.5|4098.5|4103.5|4097.5|4104.5|4098.5|4103.5|4097.5|37
1725378450000|2024-09-03 15:47:30|4103.9|4097.9|4103.5|4097.5|4104.5|4098.5|4103.5|4097.5|8
1725378460000|2024-09-03 15:47:40|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|14
1725378470000|2024-09-03 15:47:50|||||||||7
1725378480000|2024-09-03 15:48:00|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|5
1725378490000|2024-09-03 15:48:10|4104.5|4098.5|4105.5|4099.5|4105.5|4099.5|4104.5|4098.5|10
1725378500000|2024-09-03 15:48:20|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|16
1725378510000|2024-09-03 15:48:30|4108|4102|4108.5|4102.5|4108.5|4102.5|4108|4102|6
1725378520000|2024-09-03 15:48:40|4107.5|4101.5|4108.5|4102.5|4108.5|4102.5|4107.5|4101.5|15
1725378530000|2024-09-03 15:48:50|4109.5|4103.5|4110.4|4104.4|4110.5|4104.5|4109.5|4103.5|26
1725378540000|2024-09-03 15:49:00|4111.4|4105.4|4110.5|4104.5|4111.5|4105.5|4110.5|4104.5|28
1725378550000|2024-09-03 15:49:10|4114|4108|4114.5|4108.5|4114.5|4108.5|4114|4108|17
1725378560000|2024-09-03 15:49:20|4113.5|4107.5|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|44
1725378570000|2024-09-03 15:49:30|4113.5|4107.5|4114.4|4108.4|4114.4|4108.4|4113.4|4107.4|90
1725378580000|2024-09-03 15:49:40|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4112.9|4106.9|10
1725378590000|2024-09-03 15:49:50|||||||||1
1725378600000|2024-09-03 15:50:00|4114.4|4108.4|4115.4|4109.4|4115.4|4109.4|4113.9|4107.9|9
1725378610000|2024-09-03 15:50:10|4114.5|4108.5|4114.4|4108.4|4114.9|4108.9|4114.4|4108.4|6
1725378620000|2024-09-03 15:50:20|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|6
1725378630000|2024-09-03 15:50:30|4114.9|4108.9|4114.4|4108.4|4114.9|4108.9|4114.4|4108.4|9
1725378640000|2024-09-03 15:50:40|4113.4|4107.4|4112.4|4106.4|4113.9|4107.9|4112.4|4106.4|20
1725378660000|2024-09-03 15:51:00|4112.9|4106.9|4112.4|4106.4|4112.9|4106.9|4112.4|4106.4|15
1725378670000|2024-09-03 15:51:10|4111.5|4105.5|4111.4|4105.4|4111.5|4105.5|4110.4|4104.4|28
1725378680000|2024-09-03 15:51:20|||||||||1
1725378690000|2024-09-03 15:51:30|4108.5|4102.5|4108.5|4102.5|4108.6|4102.6|4108.4|4102.4|42
1725378700000|2024-09-03 15:51:40|||||||||2
1725378710000|2024-09-03 15:51:50|||||||||10
1725378720000|2024-09-03 15:52:00|4108.4|4102.4|4109.5|4103.5|4109.5|4103.5|4108.4|4102.4|22
1725378730000|2024-09-03 15:52:10|4109.4|4103.4|4109.9|4103.9|4109.9|4103.9|4108.5|4102.5|7
1725378740000|2024-09-03 15:52:20|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.4|4103.4|0
1725378750000|2024-09-03 15:52:30|4109.4|4103.4|4108.5|4102.5|4109.5|4103.5|4108.5|4102.5|9
1725378760000|2024-09-03 15:52:40|4109.4|4103.4|4108.5|4102.5|4109.4|4103.4|4108.5|4102.5|7
1725378770000|2024-09-03 15:52:50|4109.5|4103.5|4109.4|4103.4|4109.5|4103.5|4109.4|4103.4|12
1725378780000|2024-09-03 15:53:00|4109.5|4103.5|4111.4|4105.4|4111.4|4105.4|4109.5|4103.5|28
1725378790000|2024-09-03 15:53:10|4112.5|4106.5|4111.5|4105.5|4112.5|4106.5|4111.4|4105.4|28
1725378800000|2024-09-03 15:53:20|4111.4|4105.4|4112.4|4106.4|4112.4|4106.4|4111.4|4105.4|29
1725378810000|2024-09-03 15:53:30|4112.5|4106.5|4113.5|4107.5|4113.5|4107.5|4112.5|4106.5|9
1725378820000|2024-09-03 15:53:40|4114.5|4108.5|4116.5|4110.5|4116.5|4110.5|4114.5|4108.5|18
1725378830000|2024-09-03 15:53:50|4115.5|4109.5|4120.4|4114.4|4120.4|4114.4|4115.5|4109.5|108
1725378840000|2024-09-03 15:54:00|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|34
1725378850000|2024-09-03 15:54:10|4122.4|4116.4|4119.9|4113.9|4122.4|4116.4|4119.9|4113.9|23
1725378860000|2024-09-03 15:54:20|4120.4|4114.4|4121.4|4115.4|4121.4|4115.4|4120.4|4114.4|3
1725378870000|2024-09-03 15:54:30|4120.9|4114.9|4121.9|4115.9|4122.4|4116.4|4120.4|4114.4|20
1725378880000|2024-09-03 15:54:40|4122.4|4116.4|4123.4|4117.4|4123.4|4117.4|4121.9|4115.9|37
1725378890000|2024-09-03 15:54:50|4121.9|4115.9|4121.4|4115.4|4122.4|4116.4|4121.4|4115.4|21
1725378900000|2024-09-03 15:55:00|4120.9|4114.9|4122.9|4116.9|4122.9|4116.9|4120.9|4114.9|69
1725378910000|2024-09-03 15:55:10|4123.3|4117.3|4121.9|4115.9|4123.4|4117.4|4121.4|4115.4|11
1725378920000|2024-09-03 15:55:20|4121.4|4115.4|4120.4|4114.4|4121.4|4115.4|4120.4|4114.4|23
1725378930000|2024-09-03 15:55:30|4121.4|4115.4|4120.4|4114.4|4121.4|4115.4|4120.4|4114.4|18
1725378940000|2024-09-03 15:55:40|4120.9|4114.9|4121.4|4115.4|4121.4|4115.4|4120.4|4114.4|53
1725378950000|2024-09-03 15:55:50|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|13
1725378960000|2024-09-03 15:56:00|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4
1725378970000|2024-09-03 15:56:10|4122.4|4116.4|4123.4|4117.4|4123.4|4117.4|4122.4|4116.4|11
1725378980000|2024-09-03 15:56:20|4122.5|4116.5|4122.4|4116.4|4123.4|4117.4|4122.4|4116.4|31
1725378990000|2024-09-03 15:56:30|4122.9|4116.9|4122.9|4116.9|4123.4|4117.4|4122.4|4116.4|8
1725379000000|2024-09-03 15:56:40|4122.4|4116.4|4123.4|4117.4|4123.4|4117.4|4121.4|4115.4|23
1725379010000|2024-09-03 15:56:50|||||||||41
1725379020000|2024-09-03 15:57:00|||||||||27
1725379030000|2024-09-03 15:57:10|||||||||5
1725379040000|2024-09-03 15:57:20|||||||||6
1725379050000|2024-09-03 15:57:30|4122.5|4116.5|4123.4|4117.4|4123.4|4117.4|4122.5|4116.5|27
1725379060000|2024-09-03 15:57:40|||||||||1
1725379070000|2024-09-03 15:57:50|4124.6|4118.6|4123.4|4117.4|4124.6|4118.6|4123.4|4117.4|80
1725379080000|2024-09-03 15:58:00|4123.9|4117.9|4123.4|4117.4|4123.9|4117.9|4122.9|4116.9|11
1725379090000|2024-09-03 15:58:10|4123.9|4117.9|4123.4|4117.4|4124.4|4118.4|4123.4|4117.4|20
1725379100000|2024-09-03 15:58:20|||||||||7
1725379110000|2024-09-03 15:58:30|4123.9|4117.9|4123.9|4117.9|4125.4|4119.4|4123.4|4117.4|41
1725379120000|2024-09-03 15:58:40|4124.9|4118.9|4123.9|4117.9|4124.9|4118.9|4123.9|4117.9|8
1725379130000|2024-09-03 15:58:50|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4122.4|4116.4|31
1725379140000|2024-09-03 15:59:00|4123.9|4117.9|4123.4|4117.4|4124.4|4118.4|4123.4|4117.4|35
1725379150000|2024-09-03 15:59:10|4123.5|4117.5|4123.9|4117.9|4123.9|4117.9|4123.5|4117.5|13
1725379160000|2024-09-03 15:59:20|4124.4|4118.4|4126.4|4120.4|4126.4|4120.4|4124.4|4118.4|11
1725379170000|2024-09-03 15:59:30|||||||||15
1725379180000|2024-09-03 15:59:40|4125.4|4119.4|4125.4|4119.4|4125.5|4119.5|4125.4|4119.4|16
1725379190000|2024-09-03 15:59:50|4125.5|4119.5|4125.4|4119.4|4126.4|4120.4|4125.4|4119.4|26
1725379200000|2024-09-03 16:00:00|4124.9|4118.9|4123.4|4117.4|4124.9|4118.9|4123.4|4117.4|10
1725379210000|2024-09-03 16:00:10|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|6
1725379220000|2024-09-03 16:00:20|4123.5|4117.5|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|3
1725379230000|2024-09-03 16:00:30|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|2
1725379240000|2024-09-03 16:00:40|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|10
1725379250000|2024-09-03 16:00:50|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|21
1725379260000|2024-09-03 16:01:00|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|14
1725379270000|2024-09-03 16:01:10|4127.9|4121.9|4127.4|4121.4|4127.9|4121.9|4126.4|4120.4|64
1725379280000|2024-09-03 16:01:20|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4127.4|4121.4|23
1725379290000|2024-09-03 16:01:30|4127.9|4121.9|4125.5|4119.5|4128.4|4122.4|4125|4119|72
1725379300000|2024-09-03 16:01:40|4125|4119|4124.5|4118.5|4125.5|4119.5|4124.5|4118.5|10
1725379310000|2024-09-03 16:01:50|4124.4|4118.4|4124.4|4118.4|4125|4119|4123.5|4117.5|124
1725379320000|2024-09-03 16:02:00|4125.4|4119.4|4127.4|4121.4|4127.4|4121.4|4125.4|4119.4|42
1725379330000|2024-09-03 16:02:10|||||||||6
1725379340000|2024-09-03 16:02:20|4128.3|4122.3|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|11
1725379350000|2024-09-03 16:02:30|4127.9|4121.9|4128.4|4122.4|4128.4|4122.4|4127.9|4121.9|9
1725379360000|2024-09-03 16:02:40|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|43
1725379370000|2024-09-03 16:02:50|4128.4|4122.4|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|5
1725379380000|2024-09-03 16:03:00|4127.9|4121.9|4127.4|4121.4|4127.9|4121.9|4127.4|4121.4|2
1725379390000|2024-09-03 16:03:10|||||||||5
1725379400000|2024-09-03 16:03:20|||||||||1
1725379410000|2024-09-03 16:03:30|4126.4|4120.4|4126.4|4120.4|4128.4|4122.4|4125.9|4119.9|35
1725379420000|2024-09-03 16:03:40|4127.4|4121.4|4127.4|4121.4|4128.4|4122.4|4126.9|4120.9|23
1725379430000|2024-09-03 16:03:50|4127.9|4121.9|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|13
1725379440000|2024-09-03 16:04:00|4127.9|4121.9|4125.4|4119.4|4127.9|4121.9|4124.4|4118.4|23
1725379450000|2024-09-03 16:04:10|4124.5|4118.5|4126.4|4120.4|4126.9|4120.9|4124.5|4118.5|29
1725379460000|2024-09-03 16:04:20|4127.4|4121.4|4125.9|4119.9|4127.4|4121.4|4125.9|4119.9|15
1725379470000|2024-09-03 16:04:30|4126.4|4120.4|4124.4|4118.4|4126.4|4120.4|4124.4|4118.4|6
1725379480000|2024-09-03 16:04:40|4125.3|4119.3|4124.9|4118.9|4125.4|4119.4|4124.4|4118.4|10
1725379490000|2024-09-03 16:04:50|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|9
1725379500000|2024-09-03 16:05:00|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.4|4118.4|25
1725379510000|2024-09-03 16:05:10|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|2
1725379520000|2024-09-03 16:05:20|4126.4|4120.4|4125.9|4119.9|4126.4|4120.4|4125.4|4119.4|14
1725379530000|2024-09-03 16:05:30|4126.4|4120.4|4125.9|4119.9|4126.4|4120.4|4125.4|4119.4|6
1725379540000|2024-09-03 16:05:40|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4125.4|4119.4|16
1725379550000|2024-09-03 16:05:50|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.4|4120.4|8
1725379560000|2024-09-03 16:06:00|4127.4|4121.4|4126.9|4120.9|4127.4|4121.4|4125.9|4119.9|16
1725379570000|2024-09-03 16:06:10|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4126.9|4120.9|8
1725379580000|2024-09-03 16:06:20|4127.9|4121.9|4128.4|4122.4|4128.4|4122.4|4127.4|4121.4|14
1725379590000|2024-09-03 16:06:30|4127.9|4121.9|4127.4|4121.4|4127.9|4121.9|4127.4|4121.4|30
1725379600000|2024-09-03 16:06:40|4127.9|4121.9|4127.4|4121.4|4127.9|4121.9|4127.4|4121.4|2
1725379610000|2024-09-03 16:06:50|4127.9|4121.9|4127.4|4121.4|4128.4|4122.4|4127.4|4121.4|10
1725379620000|2024-09-03 16:07:00|4127.9|4121.9|4128.4|4122.4|4128.4|4122.4|4127.4|4121.4|11
1725379630000|2024-09-03 16:07:10|4126.9|4120.9|4126.4|4120.4|4127.4|4121.4|4126.4|4120.4|37
1725379640000|2024-09-03 16:07:20|||||||||2
1725379650000|2024-09-03 16:07:30|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|7
1725379660000|2024-09-03 16:07:40|4128.4|4122.4|4126.4|4120.4|4128.4|4122.4|4126.4|4120.4|15
1725379670000|2024-09-03 16:07:50|4126.9|4120.9|4128.4|4122.4|4128.4|4122.4|4126.9|4120.9|10
1725379680000|2024-09-03 16:08:00|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|27
1725379690000|2024-09-03 16:08:10|4132.2|4126.2|4133.4|4127.4|4133.4|4127.4|4131.4|4125.4|81
1725379700000|2024-09-03 16:08:20|4134.9|4128.9|4134.3|4128.3|4135.3|4129.3|4133.9|4127.9|27
1725379710000|2024-09-03 16:08:30|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|7
1725379720000|2024-09-03 16:08:40|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|6
1725379730000|2024-09-03 16:08:50|4134.3|4128.3|4135.3|4129.3|4135.3|4129.3|4134.3|4128.3|2
1725379740000|2024-09-03 16:09:00|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|6
1725379750000|2024-09-03 16:09:10|4134.4|4128.4|4135.3|4129.3|4136.3|4130.3|4134.3|4128.3|39
1725379760000|2024-09-03 16:09:20|4136.3|4130.3|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|4
1725379770000|2024-09-03 16:09:30|4135.7|4129.7|4136.3|4130.3|4136.3|4130.3|4133.8|4127.8|51
1725379780000|2024-09-03 16:09:40|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4135.8|4129.8|15
1725379790000|2024-09-03 16:09:50|4136.7|4130.7|4136.7|4130.7|4137.2|4131.2|4136.2|4130.2|49
1725379800000|2024-09-03 16:10:00|4136.2|4130.2|4134.2|4128.2|4136.2|4130.2|4134.2|4128.2|16
1725379810000|2024-09-03 16:10:10|4133.3|4127.3|4132.3|4126.3|4133.3|4127.3|4131.8|4125.8|3
1725379820000|2024-09-03 16:10:20|4133.2|4127.2|4134.2|4128.2|4134.2|4128.2|4133.2|4127.2|32
1725379830000|2024-09-03 16:10:30|4134.7|4128.7|4135.3|4129.3|4136.2|4130.2|4134.2|4128.2|14
1725379840000|2024-09-03 16:10:40|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|1
1725379850000|2024-09-03 16:10:50|4135.7|4129.7|4135.2|4129.2|4135.7|4129.7|4134.3|4128.3|43
1725379860000|2024-09-03 16:11:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.2|4129.2|0
1725379870000|2024-09-03 16:11:10|4134.3|4128.3|4135.8|4129.8|4137.2|4131.2|4134.3|4128.3|51
1725379880000|2024-09-03 16:11:20|4136.3|4130.3|4136.2|4130.2|4136.3|4130.3|4135.3|4129.3|8
1725379890000|2024-09-03 16:11:30|4136.3|4130.3|4136.8|4130.8|4137.3|4131.3|4136.3|4130.3|28
1725379900000|2024-09-03 16:11:40|4137.2|4131.2|4136.3|4130.3|4137.2|4131.2|4136.3|4130.3|5
1725379910000|2024-09-03 16:11:50|4136.7|4130.7|4136.8|4130.8|4137.3|4131.3|4136.3|4130.3|17
1725379920000|2024-09-03 16:12:00|4136.3|4130.3|4136.3|4130.3|4137.3|4131.3|4136.3|4130.3|34
1725379930000|2024-09-03 16:12:10|4135.9|4129.9|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|3
1725379940000|2024-09-03 16:12:20|4135.4|4129.4|4136.3|4130.3|4136.3|4130.3|4135.3|4129.3|11
1725379950000|2024-09-03 16:12:30|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4136.3|4130.3|1
1725379960000|2024-09-03 16:12:40|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.3|4130.3|7
1725379970000|2024-09-03 16:12:50|4136.3|4130.3|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|6
1725379980000|2024-09-03 16:13:00|4135.8|4129.8|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|5
1725379990000|2024-09-03 16:13:10|4136.2|4130.2|4136.3|4130.3|4136.3|4130.3|4136.2|4130.2|1
1725380000000|2024-09-03 16:13:20|4135.3|4129.3|4134.3|4128.3|4135.3|4129.3|4134.3|4128.3|23
1725380010000|2024-09-03 16:13:30|4133.4|4127.4|4132.3|4126.3|4133.4|4127.4|4132.3|4126.3|11
1725380020000|2024-09-03 16:13:40|4132.8|4126.8|4132.3|4126.3|4133.3|4127.3|4132.3|4126.3|14
1725380030000|2024-09-03 16:13:50|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|6
1725380040000|2024-09-03 16:14:00|4132.3|4126.3|4135.3|4129.3|4135.3|4129.3|4132.3|4126.3|41
1725380050000|2024-09-03 16:14:10|4136.3|4130.3|4136.7|4130.7|4137.2|4131.2|4136.3|4130.3|27
1725380060000|2024-09-03 16:14:20|4136.8|4130.8|4136.8|4130.8|4137.2|4131.2|4136.2|4130.2|20
1725380070000|2024-09-03 16:14:30|4136.3|4130.3|4136.3|4130.3|4137.2|4131.2|4135.3|4129.3|8
1725380080000|2024-09-03 16:14:40|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4135.8|4129.8|14
1725380090000|2024-09-03 16:14:50|4137.2|4131.2|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|1
1725380100000|2024-09-03 16:15:00|4136.3|4130.3|4135.3|4129.3|4136.3|4130.3|4135.2|4129.2|13
1725380110000|2024-09-03 16:15:10|4135.7|4129.7|4136.7|4130.7|4136.7|4130.7|4135.7|4129.7|12
1725380120000|2024-09-03 16:15:20|4136.3|4130.3|4134.7|4128.7|4136.7|4130.7|4134.3|4128.3|19
1725380130000|2024-09-03 16:15:30|4135.2|4129.2|4134.2|4128.2|4135.3|4129.3|4134.2|4128.2|9
1725380140000|2024-09-03 16:15:40|4134.3|4128.3|4135.2|4129.2|4135.2|4129.2|4134.2|4128.2|7
1725380150000|2024-09-03 16:15:50|4135.3|4129.3|4135.2|4129.2|4135.3|4129.3|4135.2|4129.2|1
1725380160000|2024-09-03 16:16:00|4135.3|4129.3|4136.3|4130.3|4137.2|4131.2|4135.3|4129.3|28
1725380170000|2024-09-03 16:16:10|4136.7|4130.7|4136.2|4130.2|4137.2|4131.2|4136.2|4130.2|18
1725380180000|2024-09-03 16:16:20|4135.7|4129.7|4134.2|4128.2|4135.7|4129.7|4134.2|4128.2|12
1725380190000|2024-09-03 16:16:30|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|4132.2|4126.2|9
1725380200000|2024-09-03 16:16:40|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4133.2|4127.2|13
1725380210000|2024-09-03 16:16:50|4134.3|4128.3|4135.2|4129.2|4135.2|4129.2|4134.3|4128.3|4
1725380220000|2024-09-03 16:17:00|4134.7|4128.7|4134.2|4128.2|4134.7|4128.7|4132.8|4126.8|16
1725380230000|2024-09-03 16:17:10|4134.3|4128.3|4133.2|4127.2|4134.3|4128.3|4133.2|4127.2|15
1725380240000|2024-09-03 16:17:20|4132.3|4126.3|4133.7|4127.7|4134.3|4128.3|4132.3|4126.3|18
1725380250000|2024-09-03 16:17:30|4133.8|4127.8|4133.3|4127.3|4133.8|4127.8|4133.3|4127.3|8
1725380260000|2024-09-03 16:17:40|4134.2|4128.2|4134.3|4128.3|4134.3|4128.3|4134.2|4128.2|56
1725380270000|2024-09-03 16:17:50|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|4
1725380280000|2024-09-03 16:18:00|4134.8|4128.8|4136.3|4130.3|4136.3|4130.3|4134.3|4128.3|18
1725380290000|2024-09-03 16:18:10|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4136.3|4130.3|9
1725380300000|2024-09-03 16:18:20|4134.8|4128.8|4135.3|4129.3|4135.8|4129.8|4134.8|4128.8|62
1725380310000|2024-09-03 16:18:30|4134.8|4128.8|4133.3|4127.3|4134.8|4128.8|4133.3|4127.3|12
1725380320000|2024-09-03 16:18:40|4132.8|4126.8|4131.8|4125.8|4133.2|4127.2|4131.3|4125.3|19
1725380330000|2024-09-03 16:18:50|4132.2|4126.2|4129.8|4123.8|4132.3|4126.3|4129.8|4123.8|16
1725380340000|2024-09-03 16:19:00|4130.3|4124.3|4131.3|4125.3|4131.3|4125.3|4130.3|4124.3|23
1725380350000|2024-09-03 16:19:10|||||||||2
1725380360000|2024-09-03 16:19:20|||||||||4
1725380370000|2024-09-03 16:19:30|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|7
1725380380000|2024-09-03 16:19:40|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.3|4126.3|9
1725380390000|2024-09-03 16:19:50|4133.3|4127.3|4132.3|4126.3|4133.3|4127.3|4132.3|4126.3|0
1725380400000|2024-09-03 16:20:00|4132.4|4126.4|4133.3|4127.3|4133.3|4127.3|4132.4|4126.4|14
1725380410000|2024-09-03 16:20:10|4133.2|4127.2|4132.3|4126.3|4133.2|4127.2|4132.3|4126.3|11
1725380420000|2024-09-03 16:20:20|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|31
1725380430000|2024-09-03 16:20:30|||||||||4
1725380440000|2024-09-03 16:20:40|4132.4|4126.4|4131.3|4125.3|4132.4|4126.4|4130.8|4124.8|22
1725380450000|2024-09-03 16:20:50|4132.3|4126.3|4133.3|4127.3|4133.3|4127.3|4132.3|4126.3|7
1725380460000|2024-09-03 16:21:00|4132.8|4126.8|4131.4|4125.4|4132.8|4126.8|4131.3|4125.3|18
1725380470000|2024-09-03 16:21:10|4132.3|4126.3|4132.8|4126.8|4133.3|4127.3|4132.3|4126.3|6
1725380480000|2024-09-03 16:21:20|4133.3|4127.3|4131.3|4125.3|4133.3|4127.3|4130.9|4124.9|32
1725380490000|2024-09-03 16:21:30|4131.8|4125.8|4132.3|4126.3|4132.3|4126.3|4131.8|4125.8|8
1725380500000|2024-09-03 16:21:40|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|6
1725380510000|2024-09-03 16:21:50|4131.8|4125.8|4132.8|4126.8|4132.8|4126.8|4131.3|4125.3|12
1725380520000|2024-09-03 16:22:00|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|6
1725380530000|2024-09-03 16:22:10|4133.4|4127.4|4132.4|4126.4|4133.4|4127.4|4132.3|4126.3|50
1725380540000|2024-09-03 16:22:20|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.3|4126.3|8
1725380550000|2024-09-03 16:22:30|4133.3|4127.3|4132.8|4126.8|4133.3|4127.3|4132.3|4126.3|10
1725380560000|2024-09-03 16:22:40|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|2
1725380570000|2024-09-03 16:22:50|4134.3|4128.3|4133.3|4127.3|4134.4|4128.4|4133.3|4127.3|21
1725380580000|2024-09-03 16:23:00|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|3
1725380600000|2024-09-03 16:23:20|4135.3|4129.3|4134.8|4128.8|4136.3|4130.3|4134.3|4128.3|24
1725380610000|2024-09-03 16:23:30|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|2
1725380620000|2024-09-03 16:23:40|4134.7|4128.7|4134.3|4128.3|4134.7|4128.7|4134.3|4128.3|10
1725380630000|2024-09-03 16:23:50|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|3
1725380640000|2024-09-03 16:24:00|4134.7|4128.7|4134.3|4128.3|4135.3|4129.3|4134.3|4128.3|13
1725380650000|2024-09-03 16:24:10|4135.3|4129.3|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|30
1725380660000|2024-09-03 16:24:20|||||||||4
1725380670000|2024-09-03 16:24:30|4134.8|4128.8|4134.3|4128.3|4135.3|4129.3|4134.3|4128.3|14
1725380680000|2024-09-03 16:24:40|4133.8|4127.8|4135.3|4129.3|4135.3|4129.3|4133.8|4127.8|20
1725380690000|2024-09-03 16:24:50|4134.3|4128.3|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|18
1725380700000|2024-09-03 16:25:00|4134.3|4128.3|4133.8|4127.8|4134.3|4128.3|4133.3|4127.3|10
1725380710000|2024-09-03 16:25:10|4134.3|4128.3|4135.3|4129.3|4135.3|4129.3|4134.3|4128.3|2
1725380720000|2024-09-03 16:25:20|||||||||2
1725380730000|2024-09-03 16:25:30|||||||||34
1725380740000|2024-09-03 16:25:40|4134.4|4128.4|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|16
1725380750000|2024-09-03 16:25:50|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.3|4128.3|3
1725380760000|2024-09-03 16:26:00|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|5
1725380770000|2024-09-03 16:26:10|||||||||14
1725380780000|2024-09-03 16:26:20|||||||||2
1725380790000|2024-09-03 16:26:30|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|7
1725380800000|2024-09-03 16:26:40|4135.4|4129.4|4135.3|4129.3|4135.4|4129.4|4135.3|4129.3|8
1725380810000|2024-09-03 16:26:50|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|33
1725380820000|2024-09-03 16:27:00|4134.4|4128.4|4135.3|4129.3|4135.3|4129.3|4134.4|4128.4|5
1725380830000|2024-09-03 16:27:10|||||||||7
1725380840000|2024-09-03 16:27:20|||||||||2
1725380850000|2024-09-03 16:27:30|4134.8|4128.8|4131.3|4125.3|4134.8|4128.8|4131.3|4125.3|97
1725380860000|2024-09-03 16:27:40|4130.3|4124.3|4131.3|4125.3|4132.3|4126.3|4130.3|4124.3|66
1725380870000|2024-09-03 16:27:50|||||||||6
1725380880000|2024-09-03 16:28:00|4130.8|4124.8|4130.8|4124.8|4131.3|4125.3|4130.8|4124.8|9
1725380890000|2024-09-03 16:28:10|4130.3|4124.3|4131.3|4125.3|4131.3|4125.3|4130.3|4124.3|9
1725380900000|2024-09-03 16:28:20|||||||||4
1725380910000|2024-09-03 16:28:30|4131.4|4125.4|4132.3|4126.3|4132.3|4126.3|4131.4|4125.4|56
1725380920000|2024-09-03 16:28:40|4133.8|4127.8|4134.7|4128.7|4135.2|4129.2|4133.2|4127.2|41
1725380930000|2024-09-03 16:28:50|4135.2|4129.2|4134.7|4128.7|4135.2|4129.2|4133.7|4127.7|10
1725380940000|2024-09-03 16:29:00|4135.2|4129.2|4134.7|4128.7|4135.2|4129.2|4134.7|4128.7|1
1725380950000|2024-09-03 16:29:10|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4133.2|4127.2|43
1725380960000|2024-09-03 16:29:20|4134.7|4128.7|4134.2|4128.2|4134.7|4128.7|4134.2|4128.2|1
1725380970000|2024-09-03 16:29:30|4134.7|4128.7|4135.2|4129.2|4135.2|4129.2|4134.2|4128.2|12
1725380980000|2024-09-03 16:29:40|4136.2|4130.2|4136.7|4130.7|4136.7|4130.7|4136.2|4130.2|13
1725380990000|2024-09-03 16:29:50|4136.3|4130.3|4136.2|4130.2|4137.2|4131.2|4136.2|4130.2|33
1725381000000|2024-09-03 16:30:00|4135.3|4129.3|4133.3|4127.3|4135.3|4129.3|4133.3|4127.3|21
1725381010000|2024-09-03 16:30:10|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|8
1725381020000|2024-09-03 16:30:20|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|34
1725381030000|2024-09-03 16:30:30|4133.8|4127.8|4133.3|4127.3|4134.2|4128.2|4133.3|4127.3|7
1725381040000|2024-09-03 16:30:40|4134.3|4128.3|4133.3|4127.3|4134.3|4128.3|4133.3|4127.3|3
1725381050000|2024-09-03 16:30:50|4133.8|4127.8|4135.3|4129.3|4135.3|4129.3|4133.8|4127.8|9
1725381060000|2024-09-03 16:31:00|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|8
1725381070000|2024-09-03 16:31:10|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|38
1725381080000|2024-09-03 16:31:20|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.4|4127.4|17
1725381090000|2024-09-03 16:31:30|4134.8|4128.8|4134.4|4128.4|4134.8|4128.8|4134.4|4128.4|2
1725381100000|2024-09-03 16:31:40|4134.3|4128.3|4135.3|4129.3|4135.3|4129.3|4134.3|4128.3|18
1725381110000|2024-09-03 16:31:50|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|7
1725381120000|2024-09-03 16:32:00|4134.4|4128.4|4135.3|4129.3|4135.3|4129.3|4134.3|4128.3|6
1725381130000|2024-09-03 16:32:10|4134.4|4128.4|4136.3|4130.3|4136.8|4130.8|4134.3|4128.3|18
1725381150000|2024-09-03 16:32:30|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4136.3|4130.3|16
1725381160000|2024-09-03 16:32:40|4136.4|4130.4|4136.3|4130.3|4136.4|4130.4|4136.3|4130.3|0
1725381170000|2024-09-03 16:32:50|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4136.3|4130.3|10
1725381180000|2024-09-03 16:33:00|4136.8|4130.8|4136.4|4130.4|4137.3|4131.3|4136.4|4130.4|23
1725381190000|2024-09-03 16:33:10|4135.8|4129.8|4136.4|4130.4|4136.4|4130.4|4135.8|4129.8|22
1725381200000|2024-09-03 16:33:20|4136.8|4130.8|4136.4|4130.4|4137.3|4131.3|4136.4|4130.4|11
1725381210000|2024-09-03 16:33:30|||||||||1
1725381220000|2024-09-03 16:33:40|||||||||5
1725381230000|2024-09-03 16:33:50|4136.3|4130.3|4136.3|4130.3|4136.4|4130.4|4135.4|4129.4|12
1725381240000|2024-09-03 16:34:00|4136.4|4130.4|4136.4|4130.4|4136.9|4130.9|4136.4|4130.4|2
1725381250000|2024-09-03 16:34:10|||||||||2
1725381260000|2024-09-03 16:34:20|4136.8|4130.8|4136.4|4130.4|4137.3|4131.3|4136.4|4130.4|21
1725381270000|2024-09-03 16:34:30|4136.3|4130.3|4136.4|4130.4|4136.4|4130.4|4136.3|4130.3|20
1725381280000|2024-09-03 16:34:40|4136.8|4130.8|4136.9|4130.9|4137.3|4131.3|4136.4|4130.4|19
1725381290000|2024-09-03 16:34:50|4136.8|4130.8|4136.4|4130.4|4137.3|4131.3|4136.4|4130.4|33
1725381300000|2024-09-03 16:35:00|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4135.8|4129.8|28
1725381310000|2024-09-03 16:35:10|4136.8|4130.8|4136.3|4130.3|4137.3|4131.3|4136.3|4130.3|10
1725381320000|2024-09-03 16:35:20|4136.4|4130.4|4136.3|4130.3|4136.4|4130.4|4136.3|4130.3|2
1725381330000|2024-09-03 16:35:30|4136.8|4130.8|4137.3|4131.3|4137.3|4131.3|4136.3|4130.3|9
1725381340000|2024-09-03 16:35:40|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|29
1725381350000|2024-09-03 16:35:50|4138.3|4132.3|4143.3|4137.3|4143.7|4137.7|4138.3|4132.3|26
1725381360000|2024-09-03 16:36:00|4143.4|4137.4|4142.8|4136.8|4144.3|4138.3|4142.3|4136.3|37
1725381370000|2024-09-03 16:36:10|4143.3|4137.3|4148.2|4142.2|4148.3|4142.3|4143.3|4137.3|86
1725381380000|2024-09-03 16:36:20|4148.3|4142.3|4148.2|4142.2|4149.2|4143.2|4148.2|4142.2|26
1725381390000|2024-09-03 16:36:30|4149.1|4143.1|4150.2|4144.2|4150.2|4144.2|4149.1|4143.1|18
1725381400000|2024-09-03 16:36:40|4149.8|4143.8|4149.2|4143.2|4150.2|4144.2|4149.2|4143.2|26
1725381410000|2024-09-03 16:36:50|4149.3|4143.3|4149.2|4143.2|4149.3|4143.3|4149.2|4143.2|40
1725381420000|2024-09-03 16:37:00|4149.3|4143.3|4152.2|4146.2|4152.2|4146.2|4149.2|4143.2|46
1725381430000|2024-09-03 16:37:10|4151.8|4145.8|4154.7|4148.7|4154.7|4148.7|4151.7|4145.7|75
1725381440000|2024-09-03 16:37:20|4155.2|4149.2|4157.2|4151.2|4157.2|4151.2|4154.7|4148.7|27
1725381450000|2024-09-03 16:37:30|4156.7|4150.7|4156.2|4150.2|4157.2|4151.2|4156.2|4150.2|23
1725381470000|2024-09-03 16:37:50|||||||||4
1725381480000|2024-09-03 16:38:00|||||||||1
1725381490000|2024-09-03 16:38:10|4157.2|4151.2|4155.2|4149.2|4158.2|4152.2|4155.2|4149.2|42
1725381500000|2024-09-03 16:38:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|8
1725381510000|2024-09-03 16:38:30|4153.3|4147.3|4155.2|4149.2|4155.2|4149.2|4153.3|4147.3|21
1725381520000|2024-09-03 16:38:40|4155.7|4149.7|4155.2|4149.2|4156.7|4150.7|4155.2|4149.2|16
1725381530000|2024-09-03 16:38:50|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4
1725381540000|2024-09-03 16:39:00|4156.7|4150.7|4156.7|4150.7|4157.2|4151.2|4156.2|4150.2|10
1725381550000|2024-09-03 16:39:10|4156.2|4150.2|4154.2|4148.2|4156.2|4150.2|4154.2|4148.2|27
1725381560000|2024-09-03 16:39:20|4153.8|4147.8|4153.2|4147.2|4154.2|4148.2|4152.3|4146.3|24
1725381570000|2024-09-03 16:39:30|4154.2|4148.2|4154.2|4148.2|4155.2|4149.2|4154.2|4148.2|50
1725381580000|2024-09-03 16:39:40|4153.3|4147.3|4152.3|4146.3|4153.3|4147.3|4152.3|4146.3|8
1725381590000|2024-09-03 16:39:50|4152.2|4146.2|4149.3|4143.3|4152.2|4146.2|4149.2|4143.2|17
1725381600000|2024-09-03 16:40:00|4148.4|4142.4|4148.4|4142.4|4149.3|4143.3|4148.4|4142.4|45
1725381610000|2024-09-03 16:40:10|4148.3|4142.3|4147.3|4141.3|4149.3|4143.3|4147.3|4141.3|31
1725381620000|2024-09-03 16:40:20|4146.8|4140.8|4147.3|4141.3|4147.3|4141.3|4146.3|4140.3|5
1725381630000|2024-09-03 16:40:30|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4147.8|4141.8|10
1725381640000|2024-09-03 16:40:40|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4148.8|4142.8|3
1725381650000|2024-09-03 16:40:50|4148.2|4142.2|4148.2|4142.2|4148.3|4142.3|4148.2|4142.2|16
1725381660000|2024-09-03 16:41:00|4148.7|4142.7|4150.2|4144.2|4150.2|4144.2|4148.2|4142.2|29
1725381670000|2024-09-03 16:41:10|4150.7|4144.7|4152.2|4146.2|4152.2|4146.2|4150.7|4144.7|6
1725381680000|2024-09-03 16:41:20|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|26
1725381690000|2024-09-03 16:41:30|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|13
1725381700000|2024-09-03 16:41:40|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|5
1725381710000|2024-09-03 16:41:50|4151.3|4145.3|4149.3|4143.3|4151.3|4145.3|4149.3|4143.3|9
1725381720000|2024-09-03 16:42:00|4150.2|4144.2|4147.2|4141.2|4150.2|4144.2|4147.2|4141.2|56
1725381730000|2024-09-03 16:42:10|4147.3|4141.3|4148.2|4142.2|4148.3|4142.3|4147.2|4141.2|10
1725381740000|2024-09-03 16:42:20|4148.3|4142.3|4149.2|4143.2|4149.2|4143.2|4148.3|4142.3|9
1725381750000|2024-09-03 16:42:30|4148.3|4142.3|4149.2|4143.2|4149.3|4143.3|4148.3|4142.3|7
1725381760000|2024-09-03 16:42:40|4149.3|4143.3|4151.2|4145.2|4151.3|4145.3|4149.3|4143.3|16
1725381770000|2024-09-03 16:42:50|4151.3|4145.3|4151.2|4145.2|4152.2|4146.2|4151.2|4145.2|18
1725381780000|2024-09-03 16:43:00|4152.2|4146.2|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|10
1725381790000|2024-09-03 16:43:10|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|8
1725381800000|2024-09-03 16:43:20|4152.7|4146.7|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|3
1725381810000|2024-09-03 16:43:30|4154.1|4148.1|4155.2|4149.2|4156.1|4150.1|4154.1|4148.1|34
1725381820000|2024-09-03 16:43:40|4155.7|4149.7|4156.2|4150.2|4156.7|4150.7|4155.7|4149.7|8
1725381830000|2024-09-03 16:43:50|4156.7|4150.7|4155.2|4149.2|4157.1|4151.1|4155.2|4149.2|15
1725381840000|2024-09-03 16:44:00|4156.2|4150.2|4155.2|4149.2|4156.2|4150.2|4155.2|4149.2|7
1725381850000|2024-09-03 16:44:10|4155.3|4149.3|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|6
1725381860000|2024-09-03 16:44:20|4154.3|4148.3|4153.2|4147.2|4154.3|4148.3|4153.2|4147.2|17
1725381870000|2024-09-03 16:44:30|4153.7|4147.7|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|6
1725381880000|2024-09-03 16:44:40|||||||||2
1725381890000|2024-09-03 16:44:50|4155.2|4149.2|4154.2|4148.2|4155.2|4149.2|4154.2|4148.2|14
1725381900000|2024-09-03 16:45:00|4154.3|4148.3|4151.7|4145.7|4155.2|4149.2|4151.7|4145.7|8
1725381910000|2024-09-03 16:45:10|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|9
1725381920000|2024-09-03 16:45:20|4152.3|4146.3|4151.7|4145.7|4152.3|4146.3|4151.2|4145.2|10
1725381930000|2024-09-03 16:45:30|4152.2|4146.2|4150.2|4144.2|4152.7|4146.7|4150.2|4144.2|16
1725381950000|2024-09-03 16:45:50|4150.7|4144.7|4149.2|4143.2|4150.7|4144.7|4148.7|4142.7|19
1725381960000|2024-09-03 16:46:00|4149.7|4143.7|4149.2|4143.2|4150.2|4144.2|4149.2|4143.2|11
1725381970000|2024-09-03 16:46:10|4149.3|4143.3|4149.7|4143.7|4150.2|4144.2|4149.3|4143.3|14
1725381980000|2024-09-03 16:46:20|4150.2|4144.2|4146.8|4140.8|4150.3|4144.3|4146.8|4140.8|22
1725381990000|2024-09-03 16:46:30|4147.2|4141.2|4144.3|4138.3|4147.2|4141.2|4143.4|4137.4|36
1725382000000|2024-09-03 16:46:40|4144.8|4138.8|4143.8|4137.8|4145.3|4139.3|4143.8|4137.8|16
1725382010000|2024-09-03 16:46:50|4144.3|4138.3|4146.3|4140.3|4146.3|4140.3|4144.3|4138.3|7
1725382020000|2024-09-03 16:47:00|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.3|4140.3|8
1725382030000|2024-09-03 16:47:10|4147.3|4141.3|4148.3|4142.3|4148.3|4142.3|4146.3|4140.3|14
1725382040000|2024-09-03 16:47:20|4149.3|4143.3|4149.8|4143.8|4149.8|4143.8|4148.8|4142.8|5
1725382050000|2024-09-03 16:47:30|4150.2|4144.2|4151.3|4145.3|4151.3|4145.3|4150.2|4144.2|15
1725382060000|2024-09-03 16:47:40|4151.8|4145.8|4152.8|4146.8|4152.8|4146.8|4151.8|4145.8|8
1725382070000|2024-09-03 16:47:50|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4152.3|4146.3|3
1725382080000|2024-09-03 16:48:00|4152.8|4146.8|4151.4|4145.4|4152.8|4146.8|4151.3|4145.3|12
1725382090000|2024-09-03 16:48:10|4150.9|4144.9|4150.3|4144.3|4151.8|4145.8|4150.3|4144.3|10
1725382100000|2024-09-03 16:48:20|4150.8|4144.8|4147.3|4141.3|4150.8|4144.8|4147.3|4141.3|8
1725382110000|2024-09-03 16:48:30|4147.8|4141.8|4146.3|4140.3|4147.8|4141.8|4146.3|4140.3|12
1725382120000|2024-09-03 16:48:40|4146.8|4140.8|4144.9|4138.9|4146.8|4140.8|4144.9|4138.9|10
1725382130000|2024-09-03 16:48:50|4144.8|4138.8|4144.3|4138.3|4145.3|4139.3|4144.3|4138.3|85
1725382140000|2024-09-03 16:49:00|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|13
1725382150000|2024-09-03 16:49:10|4143.8|4137.8|4144.3|4138.3|4144.3|4138.3|4143.3|4137.3|8
1725382160000|2024-09-03 16:49:20|4144.8|4138.8|4145.3|4139.3|4145.3|4139.3|4144.8|4138.8|12
1725382170000|2024-09-03 16:49:30|4145.8|4139.8|4145.3|4139.3|4146.3|4140.3|4145.3|4139.3|11
1725382180000|2024-09-03 16:49:40|4146.3|4140.3|4145.3|4139.3|4146.3|4140.3|4145.3|4139.3|14
1725382190000|2024-09-03 16:49:50|4146.2|4140.2|4147.3|4141.3|4147.3|4141.3|4146.2|4140.2|25
1725382200000|2024-09-03 16:50:00|4146.3|4140.3|4147.3|4141.3|4148.3|4142.3|4146.3|4140.3|27
1725382210000|2024-09-03 16:50:10|4146.8|4140.8|4146.3|4140.3|4147.3|4141.3|4146.3|4140.3|10
1725382220000|2024-09-03 16:50:20|4145.4|4139.4|4144.3|4138.3|4146.3|4140.3|4144.3|4138.3|90
1725382230000|2024-09-03 16:50:30|4143.3|4137.3|4142.8|4136.8|4143.3|4137.3|4142.3|4136.3|15
1725382240000|2024-09-03 16:50:40|4142.3|4136.3|4141.3|4135.3|4142.3|4136.3|4141.3|4135.3|21
1725382250000|2024-09-03 16:50:50|4141.8|4135.8|4139.3|4133.3|4141.8|4135.8|4139.3|4133.3|18
1725382260000|2024-09-03 16:51:00|4138.4|4132.4|4138.4|4132.4|4138.8|4132.8|4138.4|4132.4|14
1725382270000|2024-09-03 16:51:10|4138.8|4132.8|4136.4|4130.4|4138.8|4132.8|4136.3|4130.3|13
1725382280000|2024-09-03 16:51:20|4136.3|4130.3|4136.3|4130.3|4137.3|4131.3|4135.3|4129.3|28
1725382290000|2024-09-03 16:51:30|4136.8|4130.8|4136.8|4130.8|4138.3|4132.3|4136.8|4130.8|11
1725382300000|2024-09-03 16:51:40|4137.3|4131.3|4135.9|4129.9|4137.3|4131.3|4135.9|4129.9|6
1725382310000|2024-09-03 16:51:50|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|6
1725382320000|2024-09-03 16:52:00|4135.3|4129.3|4134.8|4128.8|4135.4|4129.4|4133.4|4127.4|30
1725382330000|2024-09-03 16:52:10|4135.3|4129.3|4134.8|4128.8|4135.3|4129.3|4134.3|4128.3|7
1725382340000|2024-09-03 16:52:20|4135.3|4129.3|4135.8|4129.8|4135.8|4129.8|4135.3|4129.3|2
1725382350000|2024-09-03 16:52:30|4135.3|4129.3|4136.3|4130.3|4136.3|4130.3|4135.3|4129.3|13
1725382360000|2024-09-03 16:52:40|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|6
1725382370000|2024-09-03 16:52:50|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.3|4130.3|12
1725382380000|2024-09-03 16:53:00|4136.3|4130.3|4136.8|4130.8|4137.3|4131.3|4136.3|4130.3|9
1725382390000|2024-09-03 16:53:10|4136.3|4130.3|4137.4|4131.4|4137.4|4131.4|4136.3|4130.3|12
1725382400000|2024-09-03 16:53:20|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|2
1725382410000|2024-09-03 16:53:30|4137.8|4131.8|4137.8|4131.8|4138.2|4132.2|4137.8|4131.8|20
1725382420000|2024-09-03 16:53:40|||||||||3
1725382430000|2024-09-03 16:53:50|4137.3|4131.3|4136.4|4130.4|4137.8|4131.8|4136.4|4130.4|31
1725382440000|2024-09-03 16:54:00|4136.8|4130.8|4134.4|4128.4|4136.8|4130.8|4134.3|4128.3|17
1725382450000|2024-09-03 16:54:10|4134.3|4128.3|4131.8|4125.8|4134.3|4128.3|4131.8|4125.8|18
1725382460000|2024-09-03 16:54:20|4131.3|4125.3|4131.3|4125.3|4131.8|4125.8|4130.8|4124.8|15
1725382470000|2024-09-03 16:54:30|4131.8|4125.8|4132.8|4126.8|4132.8|4126.8|4131.8|4125.8|5
1725382480000|2024-09-03 16:54:40|4133.8|4127.8|4132.8|4126.8|4133.8|4127.8|4132.8|4126.8|5
1725382490000|2024-09-03 16:54:50|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.3|4125.3|14
1725382500000|2024-09-03 16:55:00|4131.3|4125.3|4132.3|4126.3|4133.3|4127.3|4131.3|4125.3|7
1725382510000|2024-09-03 16:55:10|4132.8|4126.8|4131.8|4125.8|4132.8|4126.8|4131.3|4125.3|23
1725382520000|2024-09-03 16:55:20|4131.3|4125.3|4129.3|4123.3|4131.8|4125.8|4129.3|4123.3|12
1725382530000|2024-09-03 16:55:30|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4
1725382540000|2024-09-03 16:55:40|4130.3|4124.3|4129.9|4123.9|4130.8|4124.8|4129.8|4123.8|10
1725382550000|2024-09-03 16:55:50|4130.3|4124.3|4130.8|4124.8|4130.8|4124.8|4130.3|4124.3|2
1725382560000|2024-09-03 16:56:00|4130.3|4124.3|4131.8|4125.8|4132.2|4126.2|4130.3|4124.3|22
1725382570000|2024-09-03 16:56:10|4131.3|4125.3|4132.3|4126.3|4132.3|4126.3|4131.3|4125.3|4
1725382580000|2024-09-03 16:56:20|4132.8|4126.8|4132.3|4126.3|4132.8|4126.8|4132.3|4126.3|7
1725382590000|2024-09-03 16:56:30|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4130.9|4124.9|12
1725382600000|2024-09-03 16:56:40|4130.9|4124.9|4131.3|4125.3|4131.3|4125.3|4130.4|4124.4|5
1725382610000|2024-09-03 16:56:50|4130.8|4124.8|4129.3|4123.3|4130.8|4124.8|4128.3|4122.3|22
1725382620000|2024-09-03 16:57:00|4129.8|4123.8|4130.3|4124.3|4130.3|4124.3|4129.3|4123.3|12
1725382630000|2024-09-03 16:57:10|4130.8|4124.8|4132.3|4126.3|4132.3|4126.3|4130.3|4124.3|14
1725382640000|2024-09-03 16:57:20|4131.8|4125.8|4131.3|4125.3|4132.3|4126.3|4131.3|4125.3|9
1725382650000|2024-09-03 16:57:30|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.3|4125.3|0
1725382660000|2024-09-03 16:57:40|4133.9|4127.9|4133.8|4127.8|4133.9|4127.9|4133.8|4127.8|30
1725382670000|2024-09-03 16:57:50|4133.3|4127.3|4136.8|4130.8|4136.8|4130.8|4133.3|4127.3|19
1725382680000|2024-09-03 16:58:00|4136.7|4130.7|4136.3|4130.3|4136.7|4130.7|4135.8|4129.8|14
1725382690000|2024-09-03 16:58:10|4135.8|4129.8|4134.8|4128.8|4135.8|4129.8|4134.4|4128.4|7
1725382700000|2024-09-03 16:58:20|4134.4|4128.4|4134.3|4128.3|4134.4|4128.4|4132.8|4126.8|18
1725382710000|2024-09-03 16:58:30|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|1
1725382720000|2024-09-03 16:58:40|4133.3|4127.3|4134.3|4128.3|4134.3|4128.3|4133.3|4127.3|7
1725382730000|2024-09-03 16:58:50|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|2
1725382740000|2024-09-03 16:59:00|4134.3|4128.3|4131.8|4125.8|4134.3|4128.3|4131.8|4125.8|7
1725382750000|2024-09-03 16:59:10|4132.3|4126.3|4134.3|4128.3|4134.3|4128.3|4131.8|4125.8|19
1725382760000|2024-09-03 16:59:20|4132.3|4126.3|4133.3|4127.3|4133.4|4127.4|4132.3|4126.3|18
1725382770000|2024-09-03 16:59:30|4132.9|4126.9|4130.8|4124.8|4132.9|4126.9|4130.8|4124.8|54
1725382780000|2024-09-03 16:59:40|4131.2|4125.2|4131.8|4125.8|4132.3|4126.3|4130.8|4124.8|18
1725382790000|2024-09-03 16:59:50|4131.7|4125.7|4130.8|4124.8|4131.7|4125.7|4130.3|4124.3|11
1725382800000|2024-09-03 17:00:00|4131.3|4125.3|4129.8|4123.8|4131.3|4125.3|4128.3|4122.3|11
1725382810000|2024-09-03 17:00:10|4129.9|4123.9|4129.3|4123.3|4131.8|4125.8|4129.3|4123.3|29
1725382820000|2024-09-03 17:00:20|4129.8|4123.8|4131.8|4125.8|4131.8|4125.8|4129.8|4123.8|3
1725382830000|2024-09-03 17:00:30|4132.3|4126.3|4131.3|4125.3|4132.3|4126.3|4131.3|4125.3|14
1725382840000|2024-09-03 17:00:40|4130.8|4124.8|4128.8|4122.8|4130.8|4124.8|4128.3|4122.3|12
1725382850000|2024-09-03 17:00:50|4129.3|4123.3|4130.8|4124.8|4130.8|4124.8|4129.3|4123.3|9
1725382860000|2024-09-03 17:01:00|4131.3|4125.3|4129.3|4123.3|4131.3|4125.3|4128.8|4122.8|26
1725382870000|2024-09-03 17:01:10|4129.8|4123.8|4129.3|4123.3|4130.3|4124.3|4129.3|4123.3|5
1725382890000|2024-09-03 17:01:30|4129.8|4123.8|4130.8|4124.8|4130.8|4124.8|4129.8|4123.8|10
1725382900000|2024-09-03 17:01:40|4131.2|4125.2|4131.3|4125.3|4131.3|4125.3|4131.2|4125.2|0
1725382910000|2024-09-03 17:01:50|4131.8|4125.8|4131.3|4125.3|4131.8|4125.8|4131.3|4125.3|13
1725382920000|2024-09-03 17:02:00|4131.8|4125.8|4132.8|4126.8|4133.3|4127.3|4131.3|4125.3|19
1725382930000|2024-09-03 17:02:10|4132.4|4126.4|4130.3|4124.3|4132.4|4126.4|4130.3|4124.3|27
1725382940000|2024-09-03 17:02:20|4130.8|4124.8|4132.3|4126.3|4132.3|4126.3|4130.8|4124.8|16
1725382950000|2024-09-03 17:02:30|4132.8|4126.8|4132.3|4126.3|4133.2|4127.2|4132.3|4126.3|5
1725382960000|2024-09-03 17:02:40|4132.8|4126.8|4130.8|4124.8|4132.8|4126.8|4130.8|4124.8|8
1725382970000|2024-09-03 17:02:50|4130.3|4124.3|4129.8|4123.8|4130.8|4124.8|4129.8|4123.8|12
1725382980000|2024-09-03 17:03:00|4129.4|4123.4|4131.3|4125.3|4131.3|4125.3|4129.4|4123.4|13
1725382990000|2024-09-03 17:03:10|4131.7|4125.7|4131.3|4125.3|4131.8|4125.8|4131.3|4125.3|1
1725383000000|2024-09-03 17:03:20|4132.3|4126.3|4132.3|4126.3|4133.3|4127.3|4130.4|4124.4|39
1725383010000|2024-09-03 17:03:30|4132.8|4126.8|4133.3|4127.3|4133.3|4127.3|4132.8|4126.8|1
1725383020000|2024-09-03 17:03:40|||||||||1
1725383030000|2024-09-03 17:03:50|4133.8|4127.8|4134.8|4128.8|4135.3|4129.3|4133.8|4127.8|9
1725383040000|2024-09-03 17:04:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|1
1725383050000|2024-09-03 17:04:10|4134.9|4128.9|4133.3|4127.3|4134.9|4128.9|4133.3|4127.3|14
1725383060000|2024-09-03 17:04:20|4133.9|4127.9|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|2
1725383070000|2024-09-03 17:04:30|4133.3|4127.3|4133.4|4127.4|4133.8|4127.8|4133.3|4127.3|9
1725383080000|2024-09-03 17:04:40|4133.8|4127.8|4132.3|4126.3|4134.8|4128.8|4132.3|4126.3|9
1725383090000|2024-09-03 17:04:50|4131.8|4125.8|4132.8|4126.8|4133.3|4127.3|4131.8|4125.8|7
1725383100000|2024-09-03 17:05:00|4133.3|4127.3|4132.3|4126.3|4133.3|4127.3|4132.3|4126.3|3
1725383110000|2024-09-03 17:05:10|4132.8|4126.8|4133.3|4127.3|4133.3|4127.3|4132.8|4126.8|7
1725383120000|2024-09-03 17:05:20|4132.8|4126.8|4131.3|4125.3|4132.8|4126.8|4130.8|4124.8|19
1725383140000|2024-09-03 17:05:40|4130.8|4124.8|4130.8|4124.8|4131.3|4125.3|4130.3|4124.3|21
1725383150000|2024-09-03 17:05:50|4131.3|4125.3|4131.8|4125.8|4131.8|4125.8|4131.3|4125.3|0
1725383160000|2024-09-03 17:06:00|4132.3|4126.3|4130.7|4124.7|4132.3|4126.3|4129.8|4123.8|13
1725383170000|2024-09-03 17:06:10|4130.3|4124.3|4128.8|4122.8|4130.8|4124.8|4128.8|4122.8|6
1725383180000|2024-09-03 17:06:20|4128.3|4122.3|4126.3|4120.3|4128.8|4122.8|4126.3|4120.3|14
1725383190000|2024-09-03 17:06:30|4126.7|4120.7|4125.3|4119.3|4126.8|4120.8|4125.3|4119.3|24
1725383200000|2024-09-03 17:06:40|4125.8|4119.8|4126.3|4120.3|4126.3|4120.3|4125.8|4119.8|4
1725383210000|2024-09-03 17:06:50|4126.8|4120.8|4126.3|4120.3|4126.8|4120.8|4126.3|4120.3|2
1725383220000|2024-09-03 17:07:00|4126.8|4120.8|4127.3|4121.3|4127.3|4121.3|4126.4|4120.4|12
1725383230000|2024-09-03 17:07:10|4128.3|4122.3|4127.8|4121.8|4128.3|4122.3|4127.3|4121.3|16
1725383240000|2024-09-03 17:07:20|4127.4|4121.4|4126.8|4120.8|4127.8|4121.8|4126.8|4120.8|25
1725383250000|2024-09-03 17:07:30|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.4|4120.4|2
1725383260000|2024-09-03 17:07:40|4127.4|4121.4|4127.8|4121.8|4127.8|4121.8|4127.3|4121.3|8
1725383270000|2024-09-03 17:07:50|4127.3|4121.3|4128.3|4122.3|4128.8|4122.8|4127.3|4121.3|4
1725383280000|2024-09-03 17:08:00|4128.8|4122.8|4127.8|4121.8|4128.8|4122.8|4126.9|4120.9|6
1725383290000|2024-09-03 17:08:10|4127.4|4121.4|4128.3|4122.3|4128.4|4122.4|4127.3|4121.3|0
1725383300000|2024-09-03 17:08:20|4128.4|4122.4|4128.3|4122.3|4128.4|4122.4|4128.3|4122.3|1
1725383310000|2024-09-03 17:08:30|4127.8|4121.8|4126.3|4120.3|4127.8|4121.8|4126.3|4120.3|12
1725383320000|2024-09-03 17:08:40|4126.2|4120.2|4126.3|4120.3|4126.3|4120.3|4126.2|4120.2|8
1725383330000|2024-09-03 17:08:50|4125.8|4119.8|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|14
1725383340000|2024-09-03 17:09:00|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|8
1725383350000|2024-09-03 17:09:10|||||||||1
1725383360000|2024-09-03 17:09:20|4126.2|4120.2|4125.3|4119.3|4126.2|4120.2|4125.3|4119.3|15
1725383370000|2024-09-03 17:09:30|4125.7|4119.7|4126.3|4120.3|4126.3|4120.3|4124.8|4118.8|29
1725383380000|2024-09-03 17:09:40|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|78
1725383390000|2024-09-03 17:09:50|||||||||1
1725383400000|2024-09-03 17:10:00|4126.7|4120.7|4127.2|4121.2|4127.2|4121.2|4126.2|4120.2|8
1725383420000|2024-09-03 17:10:20|4128.2|4122.2|4127.2|4121.2|4128.2|4122.2|4127.2|4121.2|34
1725383430000|2024-09-03 17:10:30|||||||||1
1725383440000|2024-09-03 17:10:40|4126.7|4120.7|4126.3|4120.3|4126.7|4120.7|4126.3|4120.3|7
1725383450000|2024-09-03 17:10:50|4126.2|4120.2|4127.2|4121.2|4127.2|4121.2|4126.2|4120.2|5
1725383460000|2024-09-03 17:11:00|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|0
1725383470000|2024-09-03 17:11:10|4127.2|4121.2|4125.3|4119.3|4127.2|4121.2|4125.3|4119.3|22
1725383480000|2024-09-03 17:11:20|4125.7|4119.7|4125.8|4119.8|4125.8|4119.8|4125.7|4119.7|11
1725383490000|2024-09-03 17:11:30|4126.3|4120.3|4127.3|4121.3|4127.3|4121.3|4126.3|4120.3|16
1725383500000|2024-09-03 17:11:40|4127.2|4121.2|4128.2|4122.2|4128.2|4122.2|4127.2|4121.2|18
1725383510000|2024-09-03 17:11:50|||||||||1
1725383520000|2024-09-03 17:12:00|||||||||1
1725383530000|2024-09-03 17:12:10|4128.3|4122.3|4127.2|4121.2|4128.3|4122.3|4127.2|4121.2|14
1725383540000|2024-09-03 17:12:20|4127.7|4121.7|4127.7|4121.7|4128.2|4122.2|4127.2|4121.2|8
1725383550000|2024-09-03 17:12:30|4127.3|4121.3|4125.2|4119.2|4127.7|4121.7|4125.2|4119.2|19
1725383560000|2024-09-03 17:12:40|4125.3|4119.3|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|10
1725383570000|2024-09-03 17:12:50|4126.2|4120.2|4125.3|4119.3|4126.2|4120.2|4125.2|4119.2|8
1725383580000|2024-09-03 17:13:00|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.3|4119.3|3
1725383590000|2024-09-03 17:13:10|4125.3|4119.3|4124.7|4118.7|4125.3|4119.3|4124.2|4118.2|13
1725383600000|2024-09-03 17:13:20|4121.3|4115.3|4119.3|4113.3|4121.3|4115.3|4119.3|4113.3|114
1725383610000|2024-09-03 17:13:30|4117.3|4111.3|4116.8|4110.8|4118.3|4112.3|4116.8|4110.8|126
1725383620000|2024-09-03 17:13:40|4117.3|4111.3|4118.8|4112.8|4118.8|4112.8|4117.3|4111.3|24
1725383630000|2024-09-03 17:13:50|4119.3|4113.3|4120.3|4114.3|4120.3|4114.3|4118.8|4112.8|18
1725383640000|2024-09-03 17:14:00|4120.8|4114.8|4120.8|4114.8|4121.3|4115.3|4120.8|4114.8|19
1725383650000|2024-09-03 17:14:10|4121.3|4115.3|4120.8|4114.8|4121.3|4115.3|4120.8|4114.8|8
1725383660000|2024-09-03 17:14:20|4120.4|4114.4|4120.9|4114.9|4120.9|4114.9|4120.4|4114.4|57
1725383670000|2024-09-03 17:14:30|4121.8|4115.8|4121.8|4115.8|4122.3|4116.3|4121.8|4115.8|11
1725383680000|2024-09-03 17:14:40|4121.4|4115.4|4121.8|4115.8|4122.3|4116.3|4121.4|4115.4|12
1725383690000|2024-09-03 17:14:50|4122.3|4116.3|4121.3|4115.3|4122.3|4116.3|4121.3|4115.3|5
1725383700000|2024-09-03 17:15:00|4121.8|4115.8|4119.3|4113.3|4121.8|4115.8|4119.3|4113.3|16
1725383710000|2024-09-03 17:15:10|4119.4|4113.4|4120.3|4114.3|4120.3|4114.3|4119.4|4113.4|7
1725383720000|2024-09-03 17:15:20|4120.7|4114.7|4121.3|4115.3|4121.3|4115.3|4120.7|4114.7|9
1725383730000|2024-09-03 17:15:30|4120.4|4114.4|4119.8|4113.8|4120.4|4114.4|4119.8|4113.8|20
1725383740000|2024-09-03 17:15:40|4120.3|4114.3|4119.3|4113.3|4121.3|4115.3|4119.3|4113.3|25
1725383750000|2024-09-03 17:15:50|4118.8|4112.8|4118.8|4112.8|4118.9|4112.9|4118.8|4112.8|1
1725383760000|2024-09-03 17:16:00|4119.3|4113.3|4120.3|4114.3|4120.3|4114.3|4119.3|4113.3|6
1725383770000|2024-09-03 17:16:10|4120.7|4114.7|4120.3|4114.3|4120.8|4114.8|4120.3|4114.3|6
1725383780000|2024-09-03 17:16:20|4120.8|4114.8|4120.3|4114.3|4121.3|4115.3|4120.3|4114.3|23
1725383790000|2024-09-03 17:16:30|4120.8|4114.8|4121.3|4115.3|4121.3|4115.3|4119.9|4113.9|21
1725383800000|2024-09-03 17:16:40|4122.3|4116.3|4120.8|4114.8|4122.4|4116.4|4120.8|4114.8|40
1725383810000|2024-09-03 17:16:50|4120.3|4114.3|4120.8|4114.8|4120.8|4114.8|4120.3|4114.3|5
1725383820000|2024-09-03 17:17:00|4120.3|4114.3|4120.8|4114.8|4120.8|4114.8|4120.3|4114.3|0
1725383830000|2024-09-03 17:17:10|4120.3|4114.3|4119.3|4113.3|4120.3|4114.3|4119.3|4113.3|14
1725383840000|2024-09-03 17:17:20|4119.8|4113.8|4120.2|4114.2|4120.2|4114.2|4119.3|4113.3|4
1725383850000|2024-09-03 17:17:30|4120.3|4114.3|4119.8|4113.8|4120.3|4114.3|4119.3|4113.3|13
1725383860000|2024-09-03 17:17:40|4119.3|4113.3|4120.3|4114.3|4120.3|4114.3|4119.3|4113.3|14
1725383870000|2024-09-03 17:17:50|4120.4|4114.4|4122.3|4116.3|4123.3|4117.3|4120.3|4114.3|53
1725383880000|2024-09-03 17:18:00|||||||||2
1725383890000|2024-09-03 17:18:10|||||||||2
1725383900000|2024-09-03 17:18:20|4121.4|4115.4|4121.8|4115.8|4121.8|4115.8|4121.4|4115.4|10
1725383910000|2024-09-03 17:18:30|4122.3|4116.3|4119.4|4113.4|4122.3|4116.3|4119.4|4113.4|11
1725383920000|2024-09-03 17:18:40|4119.3|4113.3|4118.9|4112.9|4119.3|4113.3|4118.9|4112.9|19
1725383930000|2024-09-03 17:18:50|4118.8|4112.8|4118.8|4112.8|4119.3|4113.3|4118.4|4112.4|4
1725383940000|2024-09-03 17:19:00|4119.3|4113.3|4119.3|4113.3|4119.8|4113.8|4119.3|4113.3|7
1725383950000|2024-09-03 17:19:10|4118.8|4112.8|4117.3|4111.3|4118.8|4112.8|4117.3|4111.3|18
1725383960000|2024-09-03 17:19:20|4117.9|4111.9|4117.8|4111.8|4118.8|4112.8|4117.3|4111.3|16
1725383970000|2024-09-03 17:19:30|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|17
1725383980000|2024-09-03 17:19:40|4117.3|4111.3|4118.2|4112.2|4118.2|4112.2|4117.3|4111.3|14
1725383990000|2024-09-03 17:19:50|4118.3|4112.3|4116.3|4110.3|4118.3|4112.3|4116.3|4110.3|2
1725384000000|2024-09-03 17:20:00|4116.8|4110.8|4117.8|4111.8|4117.8|4111.8|4115.8|4109.8|36
1725384010000|2024-09-03 17:20:10|4118.3|4112.3|4117.3|4111.3|4118.3|4112.3|4117.3|4111.3|9
1725384030000|2024-09-03 17:20:30|4116.8|4110.8|4116.4|4110.4|4117.3|4111.3|4116.4|4110.4|15
1725384040000|2024-09-03 17:20:40|4117.3|4111.3|4117.3|4111.3|4118.3|4112.3|4117.3|4111.3|8
1725384050000|2024-09-03 17:20:50|4117.8|4111.8|4119.8|4113.8|4120.3|4114.3|4117.8|4111.8|23
1725384060000|2024-09-03 17:21:00|4119.3|4113.3|4119.8|4113.8|4119.8|4113.8|4118.8|4112.8|9
1725384070000|2024-09-03 17:21:10|4119.3|4113.3|4119.8|4113.8|4120.3|4114.3|4119.3|4113.3|4
1725384080000|2024-09-03 17:21:20|4119.7|4113.7|4117.3|4111.3|4119.7|4113.7|4117.3|4111.3|17
1725384090000|2024-09-03 17:21:30|4116.8|4110.8|4117.3|4111.3|4117.3|4111.3|4116.8|4110.8|2
1725384100000|2024-09-03 17:21:40|||||||||11
1725384110000|2024-09-03 17:21:50|||||||||1
1725384120000|2024-09-03 17:22:00|4118.2|4112.2|4118.8|4112.8|4118.8|4112.8|4117.8|4111.8|4
1725384130000|2024-09-03 17:22:10|4119.2|4113.2|4118.3|4112.3|4119.2|4113.2|4118.3|4112.3|1
1725384140000|2024-09-03 17:22:20|4118.4|4112.4|4118.4|4112.4|4118.8|4112.8|4118.3|4112.3|3
1725384150000|2024-09-03 17:22:30|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|5
1725384160000|2024-09-03 17:22:40|4118.4|4112.4|4117.4|4111.4|4118.4|4112.4|4117.4|4111.4|23
1725384170000|2024-09-03 17:22:50|4117.3|4111.3|4117.4|4111.4|4117.4|4111.4|4117.3|4111.3|0
1725384180000|2024-09-03 17:23:00|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|0
1725384190000|2024-09-03 17:23:10|4116.4|4110.4|4118.3|4112.3|4118.3|4112.3|4116.4|4110.4|19
1725384200000|2024-09-03 17:23:20|4118.8|4112.8|4115.3|4109.3|4119.3|4113.3|4115.3|4109.3|71
1725384210000|2024-09-03 17:23:30|4116.3|4110.3|4115.8|4109.8|4116.3|4110.3|4115.8|4109.8|12
1725384220000|2024-09-03 17:23:40|4115.3|4109.3|4115.8|4109.8|4115.8|4109.8|4115.3|4109.3|10
1725384230000|2024-09-03 17:23:50|4115.3|4109.3|4115.8|4109.8|4115.8|4109.8|4115.3|4109.3|1
1725384240000|2024-09-03 17:24:00|4116.2|4110.2|4116.3|4110.3|4116.3|4110.3|4116.2|4110.2|6
1725384250000|2024-09-03 17:24:10|4117.2|4111.2|4117.3|4111.3|4117.8|4111.8|4116.8|4110.8|26
1725384260000|2024-09-03 17:24:20|4116.8|4110.8|4117.3|4111.3|4117.3|4111.3|4116.4|4110.4|10
1725384270000|2024-09-03 17:24:30|4117.4|4111.4|4116.8|4110.8|4117.4|4111.4|4116.8|4110.8|7
1725384280000|2024-09-03 17:24:40|4116.9|4110.9|4118.3|4112.3|4118.3|4112.3|4116.9|4110.9|13
1725384290000|2024-09-03 17:24:50|4117.9|4111.9|4117.3|4111.3|4118.3|4112.3|4116.9|4110.9|9
1725384300000|2024-09-03 17:25:00|4117.4|4111.4|4117.4|4111.4|4118.3|4112.3|4117.4|4111.4|1
1725384310000|2024-09-03 17:25:10|4117.8|4111.8|4116.3|4110.3|4117.8|4111.8|4115.9|4109.9|17
1725384320000|2024-09-03 17:25:20|4116.4|4110.4|4116.9|4110.9|4117.3|4111.3|4116.4|4110.4|9
1725384330000|2024-09-03 17:25:30|4117.3|4111.3|4116.8|4110.8|4117.3|4111.3|4116.4|4110.4|5
1725384340000|2024-09-03 17:25:40|4117.3|4111.3|4116.4|4110.4|4117.3|4111.3|4116.4|4110.4|6
1725384350000|2024-09-03 17:25:50|4115.8|4109.8|4116.4|4110.4|4116.4|4110.4|4115.8|4109.8|3
1725384360000|2024-09-03 17:26:00|4116.3|4110.3|4115.3|4109.3|4116.3|4110.3|4115.3|4109.3|17
1725384370000|2024-09-03 17:26:10|4115.4|4109.4|4116.8|4110.8|4117.3|4111.3|4115.3|4109.3|28
1725384380000|2024-09-03 17:26:20|4116.3|4110.3|4116.3|4110.3|4116.4|4110.4|4116.3|4110.3|2
1725384390000|2024-09-03 17:26:30|4116.4|4110.4|4117.3|4111.3|4117.3|4111.3|4116.4|4110.4|20
1725384400000|2024-09-03 17:26:40|4117.8|4111.8|4117.3|4111.3|4118.3|4112.3|4117.3|4111.3|8
1725384410000|2024-09-03 17:26:50|4117.8|4111.8|4117.3|4111.3|4117.8|4111.8|4117.3|4111.3|11
1725384420000|2024-09-03 17:27:00|4118.3|4112.3|4119.3|4113.3|4120.3|4114.3|4118.3|4112.3|17
1725384430000|2024-09-03 17:27:10|4117.8|4111.8|4117.3|4111.3|4117.8|4111.8|4117.3|4111.3|7
1725384440000|2024-09-03 17:27:20|4116.8|4110.8|4119.3|4113.3|4119.3|4113.3|4116.8|4110.8|13
1725384450000|2024-09-03 17:27:30|4116.4|4110.4|4118.3|4112.3|4118.3|4112.3|4116.4|4110.4|12
1725384460000|2024-09-03 17:27:40|4118.8|4112.8|4119.3|4113.3|4119.4|4113.4|4118.4|4112.4|14
1725384470000|2024-09-03 17:27:50|||||||||1
1725384480000|2024-09-03 17:28:00|4119.4|4113.4|4121.2|4115.2|4121.2|4115.2|4119.4|4113.4|8
1725384490000|2024-09-03 17:28:10|4121.3|4115.3|4120.8|4114.8|4121.4|4115.4|4120.3|4114.3|10
1725384500000|2024-09-03 17:28:20|4120.9|4114.9|4121.3|4115.3|4121.3|4115.3|4120.9|4114.9|13
1725384510000|2024-09-03 17:28:30|||||||||7
1725384520000|2024-09-03 17:28:40|4120.4|4114.4|4120.3|4114.3|4121.3|4115.3|4120.3|4114.3|7
1725384530000|2024-09-03 17:28:50|4119.8|4113.8|4118.8|4112.8|4119.8|4113.8|4118.8|4112.8|15
1725384540000|2024-09-03 17:29:00|4118.3|4112.3|4119.7|4113.7|4120.2|4114.2|4118.3|4112.3|25
1725384550000|2024-09-03 17:29:10|4119.3|4113.3|4120.2|4114.2|4120.2|4114.2|4119.3|4113.3|0
1725384570000|2024-09-03 17:29:30|4118.8|4112.8|4120.2|4114.2|4120.7|4114.7|4118.8|4112.8|15
1725384580000|2024-09-03 17:29:40|4118.2|4112.2|4118.3|4112.3|4118.3|4112.3|4118.2|4112.2|3
1725384590000|2024-09-03 17:29:50|4119.2|4113.2|4119.3|4113.3|4119.3|4113.3|4118.8|4112.8|10
1725384600000|2024-09-03 17:30:00|4118.2|4112.2|4120.2|4114.2|4120.2|4114.2|4118.2|4112.2|12
1725384610000|2024-09-03 17:30:10|4119.7|4113.7|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|9
1725384620000|2024-09-03 17:30:20|||||||||28
1725384630000|2024-09-03 17:30:30|||||||||23
1725384640000|2024-09-03 17:30:40|4121.1|4115.1|4120.6|4114.6|4121.1|4115.1|4120.2|4114.2|9
1725384650000|2024-09-03 17:30:50|4121.1|4115.1|4123.1|4117.1|4123.1|4117.1|4121.1|4115.1|14
1725384660000|2024-09-03 17:31:00|4124.1|4118.1|4124.2|4118.2|4124.2|4118.2|4124.1|4118.1|10
1725384670000|2024-09-03 17:31:10|4123.2|4117.2|4122.7|4116.7|4123.2|4117.2|4122.2|4116.2|48
1725384680000|2024-09-03 17:31:20|4122.2|4116.2|4121.6|4115.6|4122.6|4116.6|4121.2|4115.2|16
1725384690000|2024-09-03 17:31:30|4122.1|4116.1|4123.1|4117.1|4123.1|4117.1|4122.1|4116.1|12
1725384700000|2024-09-03 17:31:40|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|3
1725384710000|2024-09-03 17:31:50|4123.1|4117.1|4122.2|4116.2|4123.1|4117.1|4122.1|4116.1|16
1725384720000|2024-09-03 17:32:00|4123.6|4117.6|4122.2|4116.2|4123.6|4117.6|4122.2|4116.2|12
1725384730000|2024-09-03 17:32:10|4122.6|4116.6|4124.2|4118.2|4124.2|4118.2|4122.2|4116.2|37
1725384740000|2024-09-03 17:32:20|4123.3|4117.3|4122.2|4116.2|4123.3|4117.3|4122.1|4116.1|15
1725384750000|2024-09-03 17:32:30|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|7
1725384760000|2024-09-03 17:32:40|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4122.6|4116.6|15
1725384770000|2024-09-03 17:32:50|4123.6|4117.6|4122.2|4116.2|4124.1|4118.1|4122.2|4116.2|14
1725384780000|2024-09-03 17:33:00|4122.7|4116.7|4121.2|4115.2|4122.7|4116.7|4120.7|4114.7|15
1725384790000|2024-09-03 17:33:10|4121.1|4115.1|4121.2|4115.2|4121.2|4115.2|4120.7|4114.7|5
1725384800000|2024-09-03 17:33:20|4121.6|4115.6|4122.2|4116.2|4122.2|4116.2|4121.2|4115.2|11
1725384810000|2024-09-03 17:33:30|4122.6|4116.6|4122.2|4116.2|4122.6|4116.6|4122.1|4116.1|13
1725384820000|2024-09-03 17:33:40|4122.1|4116.1|4121.2|4115.2|4122.1|4116.1|4121.2|4115.2|7
1725384830000|2024-09-03 17:33:50|4120.2|4114.2|4118.3|4112.3|4120.7|4114.7|4118.2|4112.2|13
1725384840000|2024-09-03 17:34:00|4118.7|4112.7|4119.7|4113.7|4120.2|4114.2|4118.7|4112.7|9
1725384850000|2024-09-03 17:34:10|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4
1725384860000|2024-09-03 17:34:20|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|11
1725384870000|2024-09-03 17:34:30|4119.7|4113.7|4119.3|4113.3|4121.2|4115.2|4119.3|4113.3|25
1725384880000|2024-09-03 17:34:40|4119.2|4113.2|4117.3|4111.3|4119.2|4113.2|4117.2|4111.2|7
1725384890000|2024-09-03 17:34:50|4117.2|4111.2|4118.3|4112.3|4119.2|4113.2|4117.2|4111.2|18
1725384900000|2024-09-03 17:35:00|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|1
1725384910000|2024-09-03 17:35:10|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|6
1725384920000|2024-09-03 17:35:20|4118.2|4112.2|4117.8|4111.8|4118.3|4112.3|4117.2|4111.2|10
1725384930000|2024-09-03 17:35:30|4117.7|4111.7|4116.3|4110.3|4117.7|4111.7|4116.3|4110.3|9
1725384940000|2024-09-03 17:35:40|4115.3|4109.3|4113.4|4107.4|4115.3|4109.3|4113.4|4107.4|46
1725384950000|2024-09-03 17:35:50|4114.8|4108.8|4114.3|4108.3|4114.8|4108.8|4114.3|4108.3|42
1725384960000|2024-09-03 17:36:00|4115.3|4109.3|4114.3|4108.3|4115.3|4109.3|4114.3|4108.3|13
1725384970000|2024-09-03 17:36:10|4114.8|4108.8|4112.8|4106.8|4114.8|4108.8|4112.4|4106.4|23
1725384980000|2024-09-03 17:36:20|4112.9|4106.9|4113.3|4107.3|4114.3|4108.3|4112.8|4106.8|15
1725384990000|2024-09-03 17:36:30|4113.8|4107.8|4113.4|4107.4|4114.3|4108.3|4113.4|4107.4|4
1725385000000|2024-09-03 17:36:40|4113.8|4107.8|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|9
1725385010000|2024-09-03 17:36:50|4112.4|4106.4|4112.8|4106.8|4112.8|4106.8|4112.3|4106.3|19
1725385020000|2024-09-03 17:37:00|4113.8|4107.8|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|7
1725385030000|2024-09-03 17:37:10|4113.8|4107.8|4113.3|4107.3|4113.8|4107.8|4112.3|4106.3|7
1725385040000|2024-09-03 17:37:20|4112.8|4106.8|4110.8|4104.8|4112.8|4106.8|4110.8|4104.8|23
1725385050000|2024-09-03 17:37:30|4111.3|4105.3|4110.3|4104.3|4111.8|4105.8|4110.3|4104.3|19
1725385060000|2024-09-03 17:37:40|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|18
1725385070000|2024-09-03 17:37:50|4111.3|4105.3|4111.7|4105.7|4112.2|4106.2|4111.3|4105.3|23
1725385080000|2024-09-03 17:38:00|4111.8|4105.8|4110.8|4104.8|4112.2|4106.2|4110.7|4104.7|24
1725385090000|2024-09-03 17:38:10|4111.8|4105.8|4111.2|4105.2|4111.8|4105.8|4111.2|4105.2|25
1725385100000|2024-09-03 17:38:20|4111.7|4105.7|4111.2|4105.2|4111.7|4105.7|4111.2|4105.2|1
1725385110000|2024-09-03 17:38:30|4111.7|4105.7|4109.3|4103.3|4111.8|4105.8|4109.3|4103.3|32
1725385120000|2024-09-03 17:38:40|4108.8|4102.8|4110.2|4104.2|4110.2|4104.2|4108.8|4102.8|28
1725385130000|2024-09-03 17:38:50|||||||||1
1725385140000|2024-09-03 17:39:00|4110.3|4104.3|4110.7|4104.7|4111.2|4105.2|4110.2|4104.2|13
1725385160000|2024-09-03 17:39:20|4109.3|4103.3|4108.3|4102.3|4109.3|4103.3|4107.7|4101.7|11
1725385170000|2024-09-03 17:39:30|4108.7|4102.7|4108.7|4102.7|4109.2|4103.2|4108.7|4102.7|8
1725385180000|2024-09-03 17:39:40|4108.3|4102.3|4107.2|4101.2|4108.3|4102.3|4106.7|4100.7|10
1725385190000|2024-09-03 17:39:50|4107.1|4101.1|4105.7|4099.7|4107.1|4101.1|4105.2|4099.2|9
1725385200000|2024-09-03 17:40:00|4105.2|4099.2|4106.2|4100.2|4106.2|4100.2|4105.2|4099.2|6
1725385210000|2024-09-03 17:40:10|||||||||10
1725385220000|2024-09-03 17:40:20|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|8
1725385230000|2024-09-03 17:40:30|4107.7|4101.7|4107.3|4101.3|4108.2|4102.2|4107.3|4101.3|24
1725385240000|2024-09-03 17:40:40|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|3
1725385250000|2024-09-03 17:40:50|4108.3|4102.3|4106.3|4100.3|4108.8|4102.8|4106.3|4100.3|36
1725385260000|2024-09-03 17:41:00|4106.8|4100.8|4106.3|4100.3|4106.8|4100.8|4106.3|4100.3|2
1725385270000|2024-09-03 17:41:10|4105.3|4099.3|4102.8|4096.8|4105.3|4099.3|4102.7|4096.7|35
1725385280000|2024-09-03 17:41:20|4103.2|4097.2|4103.7|4097.7|4104.2|4098.2|4102.8|4096.8|29
1725385290000|2024-09-03 17:41:30|4104.2|4098.2|4105.2|4099.2|4105.2|4099.2|4103.8|4097.8|4
1725385300000|2024-09-03 17:41:40|4104.3|4098.3|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|9
1725385310000|2024-09-03 17:41:50|4104.3|4098.3|4105.3|4099.3|4105.3|4099.3|4104.3|4098.3|16
1725385320000|2024-09-03 17:42:00|4104.8|4098.8|4105.3|4099.3|4105.3|4099.3|4104.7|4098.7|1
1725385330000|2024-09-03 17:42:10|4106.3|4100.3|4105.7|4099.7|4106.3|4100.3|4105.3|4099.3|13
1725385340000|2024-09-03 17:42:20|4106.2|4100.2|4107.2|4101.2|4107.7|4101.7|4106.2|4100.2|4
1725385350000|2024-09-03 17:42:30|4106.3|4100.3|4106.3|4100.3|4106.7|4100.7|4106.3|4100.3|19
1725385360000|2024-09-03 17:42:40|4106.8|4100.8|4108.3|4102.3|4108.3|4102.3|4106.8|4100.8|4
1725385370000|2024-09-03 17:42:50|4108.8|4102.8|4107.2|4101.2|4109.2|4103.2|4106.8|4100.8|12
1725385380000|2024-09-03 17:43:00|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|10
1725385390000|2024-09-03 17:43:10|4106.2|4100.2|4104.3|4098.3|4106.2|4100.2|4103.8|4097.8|13
1725385400000|2024-09-03 17:43:20|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.3|4098.3|20
1725385410000|2024-09-03 17:43:30|4105.3|4099.3|4106.3|4100.3|4106.8|4100.8|4105.3|4099.3|14
1725385420000|2024-09-03 17:43:40|4104.3|4098.3|4104.8|4098.8|4104.8|4098.8|4104.3|4098.3|19
1725385430000|2024-09-03 17:43:50|4105.3|4099.3|4104.8|4098.8|4105.3|4099.3|4104.8|4098.8|4
1725385440000|2024-09-03 17:44:00|4105.3|4099.3|4104.3|4098.3|4105.3|4099.3|4103.8|4097.8|14
1725385450000|2024-09-03 17:44:10|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.3|4098.3|16
1725385460000|2024-09-03 17:44:20|4105.3|4099.3|4104.8|4098.8|4105.3|4099.3|4104.8|4098.8|7
1725385470000|2024-09-03 17:44:30|4104.3|4098.3|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|16
1725385480000|2024-09-03 17:44:40|4103.4|4097.4|4104.3|4098.3|4104.3|4098.3|4103.4|4097.4|20
1725385490000|2024-09-03 17:44:50|4104.4|4098.4|4103.4|4097.4|4105.3|4099.3|4103.3|4097.3|10
1725385500000|2024-09-03 17:45:00|4103.8|4097.8|4104.3|4098.3|4105.3|4099.3|4103.8|4097.8|5
1725385510000|2024-09-03 17:45:10|4103.8|4097.8|4104.8|4098.8|4104.8|4098.8|4103.8|4097.8|11
1725385520000|2024-09-03 17:45:20|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|10
1725385530000|2024-09-03 17:45:30|4103.4|4097.4|4104.3|4098.3|4104.3|4098.3|4103.3|4097.3|20
1725385540000|2024-09-03 17:45:40|4104.2|4098.2|4103.3|4097.3|4104.3|4098.3|4103.3|4097.3|3
1725385550000|2024-09-03 17:45:50|4102.8|4096.8|4102.3|4096.3|4102.8|4096.8|4102.3|4096.3|4
1725385560000|2024-09-03 17:46:00|4102.8|4096.8|4103.3|4097.3|4103.8|4097.8|4102.8|4096.8|5
1725385570000|2024-09-03 17:46:10|4103.8|4097.8|4102.8|4096.8|4104.3|4098.3|4102.8|4096.8|22
1725385580000|2024-09-03 17:46:20|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|0
1725385590000|2024-09-03 17:46:30|||||||||1
1725385600000|2024-09-03 17:46:40|4103.8|4097.8|4104.3|4098.3|4104.3|4098.3|4103.8|4097.8|12
1725385610000|2024-09-03 17:46:50|4104.8|4098.8|4104.3|4098.3|4104.8|4098.8|4104.3|4098.3|13
1725385620000|2024-09-03 17:47:00|4104.8|4098.8|4102.8|4096.8|4104.8|4098.8|4102.3|4096.3|16
1725385630000|2024-09-03 17:47:10|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|0
1725385640000|2024-09-03 17:47:20|4103.3|4097.3|4103.8|4097.8|4103.8|4097.8|4103.3|4097.3|7
1725385650000|2024-09-03 17:47:30|4103.3|4097.3|4102.8|4096.8|4104.3|4098.3|4102.8|4096.8|25
1725385660000|2024-09-03 17:47:40|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|4101.4|4095.4|10
1725385670000|2024-09-03 17:47:50|4101.8|4095.8|4101.8|4095.8|4102.3|4096.3|4101.8|4095.8|11
1725385680000|2024-09-03 17:48:00|4102.3|4096.3|4103.8|4097.8|4103.8|4097.8|4102.3|4096.3|14
1725385690000|2024-09-03 17:48:10|4104.3|4098.3|4105.3|4099.3|4105.3|4099.3|4104.3|4098.3|9
1725385700000|2024-09-03 17:48:20|4103.8|4097.8|4099.3|4093.3|4104.3|4098.3|4098.8|4092.8|19
1725385710000|2024-09-03 17:48:30|4099.8|4093.8|4098.3|4092.3|4099.8|4093.8|4098.3|4092.3|8
1725385720000|2024-09-03 17:48:40|4098.8|4092.8|4098.3|4092.3|4099.3|4093.3|4098.3|4092.3|4
1725385730000|2024-09-03 17:48:50|4098.8|4092.8|4099.3|4093.3|4099.3|4093.3|4098.3|4092.3|22
1725385740000|2024-09-03 17:49:00|4099.8|4093.8|4100.3|4094.3|4100.3|4094.3|4099.8|4093.8|4
1725385750000|2024-09-03 17:49:10|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4099.4|4093.4|14
1725385760000|2024-09-03 17:49:20|4100.3|4094.3|4101.8|4095.8|4101.8|4095.8|4100.3|4094.3|21
1725385770000|2024-09-03 17:49:30|4101.4|4095.4|4102.3|4096.3|4102.3|4096.3|4101.3|4095.3|10
1725385780000|2024-09-03 17:49:40|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|7
1725385790000|2024-09-03 17:49:50|4103.3|4097.3|4103.4|4097.4|4103.4|4097.4|4103.3|4097.3|12
1725385800000|2024-09-03 17:50:00|4103.3|4097.3|4102.8|4096.8|4103.3|4097.3|4102.3|4096.3|39
1725385810000|2024-09-03 17:50:10|4102.3|4096.3|4102.3|4096.3|4102.8|4096.8|4101.8|4095.8|9
1725385820000|2024-09-03 17:50:20|4101.8|4095.8|4102.3|4096.3|4102.3|4096.3|4101.3|4095.3|0
1725385830000|2024-09-03 17:50:30|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|5
1725385840000|2024-09-03 17:50:40|4103.4|4097.4|4103.3|4097.3|4103.4|4097.4|4103.3|4097.3|11
1725385850000|2024-09-03 17:50:50|4102.3|4096.3|4101.4|4095.4|4102.3|4096.3|4101.4|4095.4|22
1725385860000|2024-09-03 17:51:00|4101.3|4095.3|4101.3|4095.3|4101.4|4095.4|4101.3|4095.3|16
1725385870000|2024-09-03 17:51:10|4101.4|4095.4|4101.8|4095.8|4101.8|4095.8|4100.3|4094.3|28
1725385880000|2024-09-03 17:51:20|4101.4|4095.4|4100.3|4094.3|4101.8|4095.8|4099.8|4093.8|25
1725385900000|2024-09-03 17:51:40|4099.4|4093.4|4098.9|4092.9|4099.4|4093.4|4098.4|4092.4|79
1725385910000|2024-09-03 17:51:50|4098.4|4092.4|4097.9|4091.9|4098.9|4092.9|4097.4|4091.4|50
1725385920000|2024-09-03 17:52:00|4097.4|4091.4|4097.3|4091.3|4097.4|4091.4|4097.3|4091.3|4
1725385930000|2024-09-03 17:52:10|4095.4|4089.4|4097.4|4091.4|4097.4|4091.4|4095.4|4089.4|22
1725385940000|2024-09-03 17:52:20|4097.3|4091.3|4097.3|4091.3|4097.4|4091.4|4097.3|4091.3|36
1725385950000|2024-09-03 17:52:30|4097.4|4091.4|4098.3|4092.3|4098.3|4092.3|4097.3|4091.3|18
1725385960000|2024-09-03 17:52:40|4099.2|4093.2|4098.8|4092.8|4099.3|4093.3|4098.4|4092.4|11
1725385970000|2024-09-03 17:52:50|4098.9|4092.9|4099.8|4093.8|4100.3|4094.3|4098.9|4092.9|12
1725385980000|2024-09-03 17:53:00|4100.3|4094.3|4099.4|4093.4|4100.3|4094.3|4099.4|4093.4|2
1725385990000|2024-09-03 17:53:10|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|3
1725386000000|2024-09-03 17:53:20|4100.3|4094.3|4102.3|4096.3|4103.3|4097.3|4100.3|4094.3|22
1725386010000|2024-09-03 17:53:30|4101.8|4095.8|4102.3|4096.3|4102.3|4096.3|4101.8|4095.8|9
1725386020000|2024-09-03 17:53:40|4101.8|4095.8|4102.3|4096.3|4102.3|4096.3|4101.8|4095.8|2
1725386030000|2024-09-03 17:53:50|4102.4|4096.4|4102.8|4096.8|4103.3|4097.3|4102.3|4096.3|11
1725386040000|2024-09-03 17:54:00|4102.3|4096.3|4101.8|4095.8|4103.2|4097.2|4101.8|4095.8|17
1725386050000|2024-09-03 17:54:10|4102.3|4096.3|4101.8|4095.8|4102.3|4096.3|4101.4|4095.4|6
1725386060000|2024-09-03 17:54:20|4102.3|4096.3|4100.7|4094.7|4102.3|4096.3|4100.2|4094.2|58
1725386070000|2024-09-03 17:54:30|4100.3|4094.3|4100.2|4094.2|4101.7|4095.7|4100.2|4094.2|32
1725386080000|2024-09-03 17:54:40|4100.7|4094.7|4100.2|4094.2|4100.7|4094.7|4099.7|4093.7|6
1725386090000|2024-09-03 17:54:50|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4
1725386100000|2024-09-03 17:55:00|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|6
1725386110000|2024-09-03 17:55:10|||||||||1
1725386120000|2024-09-03 17:55:20|4099.7|4093.7|4102.7|4096.7|4102.7|4096.7|4099.7|4093.7|20
1725386130000|2024-09-03 17:55:30|4102.3|4096.3|4103.3|4097.3|4103.3|4097.3|4102.3|4096.3|5
1725386140000|2024-09-03 17:55:40|||||||||26
1725386150000|2024-09-03 17:55:50|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|23
1725386160000|2024-09-03 17:56:00|4102.8|4096.8|4100.8|4094.8|4102.8|4096.8|4100.8|4094.8|9
1725386170000|2024-09-03 17:56:10|4101.3|4095.3|4099.2|4093.2|4101.3|4095.3|4099.2|4093.2|33
1725386180000|2024-09-03 17:56:20|4099.7|4093.7|4098.7|4092.7|4099.7|4093.7|4098.2|4092.2|33
1725386190000|2024-09-03 17:56:30|4099.2|4093.2|4100.3|4094.3|4100.3|4094.3|4098.7|4092.7|22
1725386200000|2024-09-03 17:56:40|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4099.2|4093.2|12
1725386210000|2024-09-03 17:56:50|4099.8|4093.8|4100.7|4094.7|4101.2|4095.2|4099.8|4093.8|15
1725386220000|2024-09-03 17:57:00|4100.8|4094.8|4100.7|4094.7|4100.8|4094.8|4100.3|4094.3|0
1725386230000|2024-09-03 17:57:10|4100.8|4094.8|4100.3|4094.3|4101.2|4095.2|4100.3|4094.3|2
1725386240000|2024-09-03 17:57:20|4100.7|4094.7|4101.3|4095.3|4101.7|4095.7|4100.7|4094.7|15
1725386250000|2024-09-03 17:57:30|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4101.2|4095.2|3
1725386260000|2024-09-03 17:57:40|4102.7|4096.7|4102.2|4096.2|4102.7|4096.7|4101.7|4095.7|18
1725386270000|2024-09-03 17:57:50|4101.8|4095.8|4101.7|4095.7|4101.8|4095.8|4101.7|4095.7|3
1725386280000|2024-09-03 17:58:00|4101.3|4095.3|4101.2|4095.2|4101.7|4095.7|4101.2|4095.2|7
1725386290000|2024-09-03 17:58:10|4101.7|4095.7|4102.3|4096.3|4102.3|4096.3|4101.2|4095.2|23
1725386300000|2024-09-03 17:58:20|4102.7|4096.7|4103.2|4097.2|4103.2|4097.2|4102.7|4096.7|3
1725386310000|2024-09-03 17:58:30|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.2|4097.2|16
1725386320000|2024-09-03 17:58:40|4104.3|4098.3|4104.2|4098.2|4104.3|4098.3|4104.2|4098.2|13
1725386330000|2024-09-03 17:58:50|4103.3|4097.3|4102.7|4096.7|4103.3|4097.3|4102.7|4096.7|9
1725386340000|2024-09-03 17:59:00|4102.3|4096.3|4101.2|4095.2|4102.7|4096.7|4101.2|4095.2|4
1725386350000|2024-09-03 17:59:10|4101.3|4095.3|4103.2|4097.2|4103.7|4097.7|4101.3|4095.3|24
1725386360000|2024-09-03 17:59:20|4103.3|4097.3|4103.2|4097.2|4104.2|4098.2|4103.2|4097.2|6
1725386370000|2024-09-03 17:59:30|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|2
1725386380000|2024-09-03 17:59:40|4103.3|4097.3|4102.2|4096.2|4103.3|4097.3|4101.7|4095.7|13
1725386390000|2024-09-03 17:59:50|4102.7|4096.7|4103.2|4097.2|4103.2|4097.2|4102.7|4096.7|14
1725386400000|2024-09-03 18:00:00|4103.7|4097.7|4100.2|4094.2|4103.7|4097.7|4100.2|4094.2|7
1725386410000|2024-09-03 18:00:10|4101.7|4095.7|4102.7|4096.7|4102.7|4096.7|4101.2|4095.2|9
1725386420000|2024-09-03 18:00:20|4102.3|4096.3|4102.7|4096.7|4102.7|4096.7|4102.3|4096.3|8
1725386430000|2024-09-03 18:00:30|4103.2|4097.2|4103.3|4097.3|4103.3|4097.3|4103.2|4097.2|0
1725386440000|2024-09-03 18:00:40|4103.7|4097.7|4104.7|4098.7|4104.7|4098.7|4103.3|4097.3|14
1725386450000|2024-09-03 18:00:50|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|2
1725386460000|2024-09-03 18:01:00|4105.7|4099.7|4106.2|4100.2|4106.2|4100.2|4104.3|4098.3|42
1725386470000|2024-09-03 18:01:10|4105.3|4099.3|4105.7|4099.7|4106.2|4100.2|4105.3|4099.3|17
1725386480000|2024-09-03 18:01:20|4106.2|4100.2|4106.3|4100.3|4106.3|4100.3|4105.7|4099.7|31
1725386490000|2024-09-03 18:01:30|4106.4|4100.4|4109.2|4103.2|4109.2|4103.2|4106.4|4100.4|23
1725386500000|2024-09-03 18:01:40|4110.2|4104.2|4111.3|4105.3|4112.2|4106.2|4110.2|4104.2|31
1725386510000|2024-09-03 18:01:50|4111.2|4105.2|4112.2|4106.2|4112.2|4106.2|4111.2|4105.2|26
1725386520000|2024-09-03 18:02:00|4111.8|4105.8|4112.8|4106.8|4113.3|4107.3|4109.4|4103.4|34
1725386530000|2024-09-03 18:02:10|4112.7|4106.7|4115.7|4109.7|4115.7|4109.7|4112.3|4106.3|35
1725386540000|2024-09-03 18:02:20|4115.8|4109.8|4113.3|4107.3|4115.8|4109.8|4113.3|4107.3|39
1725386550000|2024-09-03 18:02:30|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|22
1725386560000|2024-09-03 18:02:40|4112.9|4106.9|4112.4|4106.4|4113.3|4107.3|4112.4|4106.4|51
1725386570000|2024-09-03 18:02:50|4112.9|4106.9|4112.4|4106.4|4113.3|4107.3|4112.4|4106.4|9
1725386580000|2024-09-03 18:03:00|4114.3|4108.3|4114.4|4108.4|4115.3|4109.3|4114.3|4108.3|18
1725386590000|2024-09-03 18:03:10|4115.3|4109.3|4115.8|4109.8|4116.3|4110.3|4114.9|4108.9|8
1725386600000|2024-09-03 18:03:20|4116.3|4110.3|4116.4|4110.4|4116.4|4110.4|4116.3|4110.3|6
1725386610000|2024-09-03 18:03:30|||||||||6
1725386620000|2024-09-03 18:03:40|4116.3|4110.3|4116.4|4110.4|4116.4|4110.4|4116.3|4110.3|11
1725386630000|2024-09-03 18:03:50|4116.3|4110.3|4114.4|4108.4|4116.3|4110.3|4114.4|4108.4|29
1725386640000|2024-09-03 18:04:00|4114.3|4108.3|4113.4|4107.4|4114.3|4108.3|4113.4|4107.4|7
1725386650000|2024-09-03 18:04:10|||||||||47
1725386660000|2024-09-03 18:04:20|4111.4|4105.4|4112.3|4106.3|4112.3|4106.3|4111.4|4105.4|29
1725386670000|2024-09-03 18:04:30|4112.4|4106.4|4112.4|4106.4|4113.3|4107.3|4112.4|4106.4|5
1725386680000|2024-09-03 18:04:40|||||||||10
1725386690000|2024-09-03 18:04:50|4113.3|4107.3|4114.4|4108.4|4114.8|4108.8|4113.3|4107.3|21
1725386700000|2024-09-03 18:05:00|4116.3|4110.3|4115.3|4109.3|4116.3|4110.3|4115.3|4109.3|15
1725386710000|2024-09-03 18:05:10|4114.8|4108.8|4117.3|4111.3|4117.8|4111.8|4114.8|4108.8|17
1725386720000|2024-09-03 18:05:20|4117.8|4111.8|4116.3|4110.3|4117.8|4111.8|4116.3|4110.3|15
1725386730000|2024-09-03 18:05:30|4116.8|4110.8|4116.3|4110.3|4117.3|4111.3|4116.3|4110.3|18
1725386740000|2024-09-03 18:05:40|4116.4|4110.4|4115.3|4109.3|4117.3|4111.3|4114.4|4108.4|8
1725386750000|2024-09-03 18:05:50|4114.8|4108.8|4115.3|4109.3|4115.3|4109.3|4114.8|4108.8|1
1725386760000|2024-09-03 18:06:00|4115.8|4109.8|4115.4|4109.4|4116.3|4110.3|4115.4|4109.4|8
1725386770000|2024-09-03 18:06:10|4115.8|4109.8|4117.3|4111.3|4117.3|4111.3|4115.8|4109.8|4
1725386780000|2024-09-03 18:06:20|4116.8|4110.8|4117.3|4111.3|4117.3|4111.3|4116.8|4110.8|13
1725386790000|2024-09-03 18:06:30|4117.4|4111.4|4118.3|4112.3|4118.3|4112.3|4117.4|4111.4|9
1725386800000|2024-09-03 18:06:40|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.3|4112.3|8
1725386810000|2024-09-03 18:06:50|4118.3|4112.3|4118.8|4112.8|4119.3|4113.3|4118.3|4112.3|15
1725386820000|2024-09-03 18:07:00|4118.4|4112.4|4118.8|4112.8|4119.3|4113.3|4118.4|4112.4|30
1725386830000|2024-09-03 18:07:10|4119.3|4113.3|4118.4|4112.4|4119.4|4113.4|4118.4|4112.4|27
1725386840000|2024-09-03 18:07:20|4117.9|4111.9|4117.3|4111.3|4118.4|4112.4|4117.3|4111.3|52
1725386850000|2024-09-03 18:07:30|4117.4|4111.4|4117.3|4111.3|4117.4|4111.4|4117.3|4111.3|24
1725386860000|2024-09-03 18:07:40|4117.4|4111.4|4120.3|4114.3|4120.3|4114.3|4117.4|4111.4|17
1725386870000|2024-09-03 18:07:50|4119.4|4113.4|4118.4|4112.4|4119.9|4113.9|4118.4|4112.4|27
1725386880000|2024-09-03 18:08:00|4118.9|4112.9|4118.3|4112.3|4118.9|4112.9|4116.8|4110.8|44
1725386890000|2024-09-03 18:08:10|4117.4|4111.4|4116.3|4110.3|4117.4|4111.4|4115.3|4109.3|95
1725386900000|2024-09-03 18:08:20|4116.8|4110.8|4115.8|4109.8|4116.8|4110.8|4115.8|4109.8|3
1725386910000|2024-09-03 18:08:30|4115.4|4109.4|4117.8|4111.8|4117.8|4111.8|4115.4|4109.4|15
1725386920000|2024-09-03 18:08:40|4117.4|4111.4|4116.4|4110.4|4117.8|4111.8|4116.4|4110.4|25
1725386930000|2024-09-03 18:08:50|4116.3|4110.3|4115.3|4109.3|4116.3|4110.3|4114.9|4108.9|41
1725386940000|2024-09-03 18:09:00|4115.4|4109.4|4113.8|4107.8|4116.9|4110.9|4113.4|4107.4|15
1725386950000|2024-09-03 18:09:10|4114.3|4108.3|4114.9|4108.9|4114.9|4108.9|4114.3|4108.3|19
1725386960000|2024-09-03 18:09:20|4114.8|4108.8|4115.9|4109.9|4116.3|4110.3|4114.8|4108.8|4
1725386970000|2024-09-03 18:09:30|4116.4|4110.4|4117.4|4111.4|4117.4|4111.4|4116.4|4110.4|9
1725386980000|2024-09-03 18:09:40|4117.8|4111.8|4117.4|4111.4|4117.8|4111.8|4117.3|4111.3|7
1725386990000|2024-09-03 18:09:50|4117.8|4111.8|4119.3|4113.3|4119.3|4113.3|4117.3|4111.3|101
1725387000000|2024-09-03 18:10:00|4119.8|4113.8|4120.3|4114.3|4120.3|4114.3|4119.3|4113.3|29
1725387010000|2024-09-03 18:10:10|4119.4|4113.4|4119.4|4113.4|4120.3|4114.3|4119.4|4113.4|37
1725387020000|2024-09-03 18:10:20|4119.3|4113.3|4119.4|4113.4|4119.4|4113.4|4119.3|4113.3|15
1725387030000|2024-09-03 18:10:30|4119.3|4113.3|4120.3|4114.3|4120.3|4114.3|4118.3|4112.3|109
1725387040000|2024-09-03 18:10:40|4121.3|4115.3|4123.3|4117.3|4123.3|4117.3|4121.3|4115.3|43
1725387050000|2024-09-03 18:10:50|4123.8|4117.8|4123.3|4117.3|4124.3|4118.3|4122.8|4116.8|40
1725387060000|2024-09-03 18:11:00|4122.8|4116.8|4121.8|4115.8|4122.8|4116.8|4121.8|4115.8|51
1725387070000|2024-09-03 18:11:10|4121.3|4115.3|4121.3|4115.3|4121.4|4115.4|4120.8|4114.8|40
1725387080000|2024-09-03 18:11:20|4120.3|4114.3|4121.3|4115.3|4121.8|4115.8|4120.3|4114.3|16
1725387090000|2024-09-03 18:11:30|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|20
1725387100000|2024-09-03 18:11:40|4123.2|4117.2|4122.3|4116.3|4123.2|4117.2|4122.3|4116.3|65
1725387110000|2024-09-03 18:11:50|||||||||4
1725387120000|2024-09-03 18:12:00|4121.3|4115.3|4122.3|4116.3|4122.3|4116.3|4119.3|4113.3|123
1725387130000|2024-09-03 18:12:10|4123.2|4117.2|4122.3|4116.3|4123.3|4117.3|4122.3|4116.3|19
1725387140000|2024-09-03 18:12:20|4120.4|4114.4|4120.3|4114.3|4120.4|4114.4|4119.3|4113.3|66
1725387150000|2024-09-03 18:12:30|4122.3|4116.3|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|10
1725387160000|2024-09-03 18:12:40|4122.4|4116.4|4121.3|4115.3|4122.4|4116.4|4121.3|4115.3|29
1725387170000|2024-09-03 18:12:50|4120.3|4114.3|4118.4|4112.4|4120.3|4114.3|4118.4|4112.4|52
1725387180000|2024-09-03 18:13:00|4118.8|4112.8|4119.8|4113.8|4120.3|4114.3|4118.4|4112.4|128
1725387190000|2024-09-03 18:13:10|4120.3|4114.3|4118.3|4112.3|4120.3|4114.3|4117.3|4111.3|68
1725387200000|2024-09-03 18:13:20|4117.8|4111.8|4118.4|4112.4|4118.4|4112.4|4117.8|4111.8|86
1725387210000|2024-09-03 18:13:30|4118.3|4112.3|4120.3|4114.3|4120.3|4114.3|4117.4|4111.4|95
1725387220000|2024-09-03 18:13:40|4120.7|4114.7|4118.8|4112.8|4120.8|4114.8|4118.8|4112.8|26
1725387230000|2024-09-03 18:13:50|4118.3|4112.3|4116.3|4110.3|4118.3|4112.3|4116.3|4110.3|40
1725387240000|2024-09-03 18:14:00|4114.4|4108.4|4109.3|4103.3|4115.3|4109.3|4108.3|4102.3|162
1725387250000|2024-09-03 18:14:10|4108.8|4102.8|4105.3|4099.3|4108.8|4102.8|4104.3|4098.3|220
1725387260000|2024-09-03 18:14:20|4105.2|4099.2|4098.3|4092.3|4105.2|4099.2|4097.3|4091.3|236
1725387270000|2024-09-03 18:14:30|4099.3|4093.3|4097.3|4091.3|4099.3|4093.3|4097.3|4091.3|194
1725387280000|2024-09-03 18:14:40|4096.4|4090.4|4100.2|4094.2|4100.3|4094.3|4096.4|4090.4|292
1725387290000|2024-09-03 18:14:50|4099.3|4093.3|4097.2|4091.2|4100.2|4094.2|4096.2|4090.2|201
1725387300000|2024-09-03 18:15:00|4098.2|4092.2|4100.2|4094.2|4100.2|4094.2|4098.2|4092.2|58
1725387310000|2024-09-03 18:15:10|4101.2|4095.2|4103.2|4097.2|4103.2|4097.2|4100.2|4094.2|58
1725387320000|2024-09-03 18:15:20|4102.2|4096.2|4101.2|4095.2|4102.2|4096.2|4101.2|4095.2|36
1725387330000|2024-09-03 18:15:30|4100.8|4094.8|4101.2|4095.2|4101.2|4095.2|4100.8|4094.8|60
1725387340000|2024-09-03 18:15:40|4102.2|4096.2|4105.2|4099.2|4105.7|4099.7|4101.8|4095.8|79
1725387350000|2024-09-03 18:15:50|4105.7|4099.7|4107.7|4101.7|4107.7|4101.7|4105.2|4099.2|40
1725387360000|2024-09-03 18:16:00|4108.2|4102.2|4109.2|4103.2|4109.2|4103.2|4108.2|4102.2|35
1725387370000|2024-09-03 18:16:10|||||||||24
1725387380000|2024-09-03 18:16:20|4109.7|4103.7|4108.2|4102.2|4109.7|4103.7|4108.2|4102.2|85
1725387390000|2024-09-03 18:16:30|4108.3|4102.3|4109.2|4103.2|4109.2|4103.2|4108.3|4102.3|10
1725387400000|2024-09-03 18:16:40|4108.3|4102.3|4108.8|4102.8|4108.8|4102.8|4108.3|4102.3|31
1725387410000|2024-09-03 18:16:50|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|20
1725387420000|2024-09-03 18:17:00|4109.7|4103.7|4109.2|4103.2|4110.3|4104.3|4109.2|4103.2|35
1725387430000|2024-09-03 18:17:10|4108.8|4102.8|4108.3|4102.3|4108.8|4102.8|4108.2|4102.2|29
1725387440000|2024-09-03 18:17:20|4108.8|4102.8|4108.3|4102.3|4108.8|4102.8|4108.3|4102.3|19
1725387450000|2024-09-03 18:17:30|4108.8|4102.8|4109.3|4103.3|4109.3|4103.3|4108.8|4102.8|21
1725387460000|2024-09-03 18:17:40|4109.2|4103.2|4111.3|4105.3|4111.3|4105.3|4109.2|4103.2|29
1725387470000|2024-09-03 18:17:50|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.3|4104.3|27
1725387480000|2024-09-03 18:18:00|4111.2|4105.2|4112.3|4106.3|4112.3|4106.3|4110.8|4104.8|8
1725387490000|2024-09-03 18:18:10|4112.2|4106.2|4112.3|4106.3|4113.3|4107.3|4112.2|4106.2|15
1725387500000|2024-09-03 18:18:20|4112.2|4106.2|4110.8|4104.8|4112.2|4106.2|4110.8|4104.8|47
1725387510000|2024-09-03 18:18:30|4110.3|4104.3|4109.3|4103.3|4110.7|4104.7|4109.3|4103.3|17
1725387520000|2024-09-03 18:18:40|4110.2|4104.2|4108.3|4102.3|4110.2|4104.2|4108.3|4102.3|88
1725387530000|2024-09-03 18:18:50|4107.4|4101.4|4109.7|4103.7|4111.2|4105.2|4107.4|4101.4|37
1725387540000|2024-09-03 18:19:00|4109.3|4103.3|4110.2|4104.2|4110.2|4104.2|4108.3|4102.3|34
1725387550000|2024-09-03 18:19:10|4111.6|4105.6|4109.7|4103.7|4111.7|4105.7|4109.7|4103.7|28
1725387560000|2024-09-03 18:19:20|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.2|4102.2|36
1725387570000|2024-09-03 18:19:30|4108.8|4102.8|4107.8|4101.8|4109.2|4103.2|4106.7|4100.7|55
1725387580000|2024-09-03 18:19:40|4107.7|4101.7|4109.2|4103.2|4109.2|4103.2|4107.7|4101.7|12
1725387590000|2024-09-03 18:19:50|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|59
1725408000000|2024-09-04 00:00:00|4101.3|4095.3|4094.7|4088.7|4102.3|4096.3|4093.7|4087.7|47
1725408010000|2024-09-04 00:00:10|4093.3|4087.3|4095.7|4089.7|4097.7|4091.7|4093.3|4087.3|21
1725408020000|2024-09-04 00:00:20|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|1
1725408030000|2024-09-04 00:00:30|4097.2|4091.2|4097.7|4091.7|4097.7|4091.7|4096.2|4090.2|9
1725408040000|2024-09-04 00:00:40|4097.2|4091.2|4096.2|4090.2|4098.2|4092.2|4096.2|4090.2|5
1725408050000|2024-09-04 00:00:50|4097.7|4091.7|4096.7|4090.7|4097.7|4091.7|4096.7|4090.7|102
1725408060000|2024-09-04 00:01:00|4097.1|4091.1|4097.7|4091.7|4097.7|4091.7|4096.7|4090.7|6
1725408070000|2024-09-04 00:01:10|4097.3|4091.3|4096.7|4090.7|4097.3|4091.3|4096.7|4090.7|2
1725408080000|2024-09-04 00:01:20|4097.2|4091.2|4096.7|4090.7|4097.3|4091.3|4096.3|4090.3|3
1725408090000|2024-09-04 00:01:30|4096.3|4090.3|4093.7|4087.7|4096.3|4090.3|4093.7|4087.7|6
1725408110000|2024-09-04 00:01:50|4094.2|4088.2|4094.3|4088.3|4094.3|4088.3|4094.2|4088.2|2
1725408120000|2024-09-04 00:02:00|4094.7|4088.7|4097.7|4091.7|4097.7|4091.7|4094.7|4088.7|15
1725408130000|2024-09-04 00:02:10|4098.2|4092.2|4099.7|4093.7|4100.3|4094.3|4098.2|4092.2|22
1725408140000|2024-09-04 00:02:20|4099.3|4093.3|4099.3|4093.3|4099.7|4093.7|4099.3|4093.3|2
1725408150000|2024-09-04 00:02:30|||||||||1
1725408160000|2024-09-04 00:02:40|||||||||1
1725408170000|2024-09-04 00:02:50|4098.8|4092.8|4097.7|4091.7|4100.7|4094.7|4096.3|4090.3|3
1725408180000|2024-09-04 00:03:00|4097.3|4091.3|4099.7|4093.7|4100.2|4094.2|4097.2|4091.2|8
1725408190000|2024-09-04 00:03:10|4100.2|4094.2|4099.7|4093.7|4100.7|4094.7|4099.7|4093.7|5
1725408200000|2024-09-04 00:03:20|4098.7|4092.7|4099.7|4093.7|4099.8|4093.8|4097.7|4091.7|2
1725408210000|2024-09-04 00:03:30|4099.8|4093.8|4098.3|4092.3|4099.8|4093.8|4098.3|4092.3|0
1725408220000|2024-09-04 00:03:40|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|0
1725408230000|2024-09-04 00:03:50|4099.7|4093.7|4099.7|4093.7|4099.8|4093.8|4098.8|4092.8|1
1725408240000|2024-09-04 00:04:00|4100.3|4094.3|4100.7|4094.7|4100.7|4094.7|4100.3|4094.3|0
1725408250000|2024-09-04 00:04:10|4099.8|4093.8|4099.8|4093.8|4100.3|4094.3|4099.8|4093.8|0
1725408260000|2024-09-04 00:04:20|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1725408270000|2024-09-04 00:04:30|4099.8|4093.8|4101.7|4095.7|4101.7|4095.7|4099.7|4093.7|1
1725408280000|2024-09-04 00:04:40|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|0
1725408290000|2024-09-04 00:04:50|4102.7|4096.7|4102.2|4096.2|4103.3|4097.3|4102.2|4096.2|16
1725408300000|2024-09-04 00:05:00|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.2|4096.2|2
1725408310000|2024-09-04 00:05:10|4102.3|4096.3|4102.2|4096.2|4102.7|4096.7|4102.2|4096.2|0
1725408320000|2024-09-04 00:05:20|4102.7|4096.7|4103.2|4097.2|4103.2|4097.2|4101.7|4095.7|10
1725408330000|2024-09-04 00:05:30|4102.2|4096.2|4101.7|4095.7|4102.2|4096.2|4101.2|4095.2|1
1725408350000|2024-09-04 00:05:50|4101.3|4095.3|4102.7|4096.7|4102.7|4096.7|4101.2|4095.2|3
1725408360000|2024-09-04 00:06:00|4103.2|4097.2|4102.7|4096.7|4103.3|4097.3|4102.7|4096.7|3
1725408370000|2024-09-04 00:06:10|4103.2|4097.2|4102.7|4096.7|4103.2|4097.2|4102.7|4096.7|1
1725408380000|2024-09-04 00:06:20|4103.2|4097.2|4102.7|4096.7|4103.2|4097.2|4102.2|4096.2|3
1725408400000|2024-09-04 00:06:40|4102.3|4096.3|4101.7|4095.7|4102.3|4096.3|4101.7|4095.7|0
1725408420000|2024-09-04 00:07:00|4102.2|4096.2|4102.7|4096.7|4102.7|4096.7|4102.2|4096.2|0
1725408430000|2024-09-04 00:07:10|4102.3|4096.3|4102.2|4096.2|4102.3|4096.3|4102.2|4096.2|0
1725408460000|2024-09-04 00:07:40|4102.3|4096.3|4102.7|4096.7|4102.7|4096.7|4102.3|4096.3|1
1725408490000|2024-09-04 00:08:10|4103.2|4097.2|4104.7|4098.7|4104.7|4098.7|4102.2|4096.2|7
1725408500000|2024-09-04 00:08:20|4104.3|4098.3|4104.2|4098.2|4104.3|4098.3|4104.2|4098.2|0
1725408520000|2024-09-04 00:08:40|4104.7|4098.7|4101.7|4095.7|4104.7|4098.7|4101.7|4095.7|8
1725408530000|2024-09-04 00:08:50|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4100.7|4094.7|0
1725408540000|2024-09-04 00:09:00|4102.3|4096.3|4102.7|4096.7|4102.7|4096.7|4102.3|4096.3|0
1725408550000|2024-09-04 00:09:10|4102.3|4096.3|4102.7|4096.7|4102.7|4096.7|4102.3|4096.3|0
1725408560000|2024-09-04 00:09:20|4101.7|4095.7|4100.7|4094.7|4101.7|4095.7|4100.7|4094.7|1
1725408600000|2024-09-04 00:10:00|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|0
1725408610000|2024-09-04 00:10:10|4100.7|4094.7|4101.2|4095.2|4101.2|4095.2|4100.7|4094.7|2
1725408630000|2024-09-04 00:10:30|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.3|4096.3|1
1725408640000|2024-09-04 00:10:40|4102.3|4096.3|4102.7|4096.7|4102.7|4096.7|4102.3|4096.3|1
1725408660000|2024-09-04 00:11:00|4102.8|4096.8|4105.3|4099.3|4105.3|4099.3|4102.8|4096.8|3
1725408680000|2024-09-04 00:11:20|4105.7|4099.7|4104.7|4098.7|4105.7|4099.7|4104.3|4098.3|9
1725408690000|2024-09-04 00:11:30|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1725408700000|2024-09-04 00:11:40|4105.3|4099.3|4105.2|4099.2|4105.3|4099.3|4105.2|4099.2|0
1725408710000|2024-09-04 00:11:50|4104.8|4098.8|4104.7|4098.7|4104.8|4098.8|4104.7|4098.7|1
1725408760000|2024-09-04 00:12:40|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|0
1725408770000|2024-09-04 00:12:50|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|1
1725408780000|2024-09-04 00:13:00|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|0
1725408810000|2024-09-04 00:13:30|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|3
1725408860000|2024-09-04 00:14:20|4105.2|4099.2|4106.8|4100.8|4106.8|4100.8|4104.8|4098.8|1
1725408880000|2024-09-04 00:14:40|||||||||1
1725408890000|2024-09-04 00:14:50|4106.7|4100.7|4106.8|4100.8|4106.8|4100.8|4106.7|4100.7|0
1725408900000|2024-09-04 00:15:00|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|0
1725408920000|2024-09-04 00:15:20|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|0
1725408930000|2024-09-04 00:15:30|4108.3|4102.3|4108.8|4102.8|4108.8|4102.8|4108.3|4102.3|1
1725408980000|2024-09-04 00:16:20|||||||||1
1725408990000|2024-09-04 00:16:30|4109.8|4103.8|4111.7|4105.7|4111.7|4105.7|4109.8|4103.8|10
1725409010000|2024-09-04 00:16:50|||||||||4
1725409030000|2024-09-04 00:17:10|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1725409050000|2024-09-04 00:17:30|4111.3|4105.3|4111.8|4105.8|4111.8|4105.8|4111.3|4105.3|2
1725409060000|2024-09-04 00:17:40|4112.7|4106.7|4109.3|4103.3|4112.8|4106.8|4109.3|4103.3|7
1725409080000|2024-09-04 00:18:00|4109.8|4103.8|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|0
1725409120000|2024-09-04 00:18:40|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1725409140000|2024-09-04 00:19:00|4109.3|4103.3|4109.7|4103.7|4109.7|4103.7|4109.3|4103.3|2
1725409150000|2024-09-04 00:19:10|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1725409160000|2024-09-04 00:19:20|4110.7|4104.7|4110.8|4104.8|4110.8|4104.8|4110.7|4104.7|0
1725409180000|2024-09-04 00:19:40|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.3|4105.3|4
1725409190000|2024-09-04 00:19:50|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|1
1725409200000|2024-09-04 00:20:00|4112.7|4106.7|4112.8|4106.8|4112.8|4106.8|4112.2|4106.2|0
1725409210000|2024-09-04 00:20:10|||||||||1
1725409220000|2024-09-04 00:20:20|4112.2|4106.2|4111.8|4105.8|4112.2|4106.2|4111.8|4105.8|0
1725409230000|2024-09-04 00:20:30|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|1
1725409240000|2024-09-04 00:20:40|4109.8|4103.8|4109.8|4103.8|4110.8|4104.8|4109.8|4103.8|2
1725409270000|2024-09-04 00:21:10|4109.3|4103.3|4108.8|4102.8|4109.3|4103.3|4108.8|4102.8|1
1725409280000|2024-09-04 00:21:20|4107.8|4101.8|4108.7|4102.7|4108.7|4102.7|4107.8|4101.8|1
1725409310000|2024-09-04 00:21:50|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|1
1725409320000|2024-09-04 00:22:00|4109.3|4103.3|4108.8|4102.8|4109.3|4103.3|4108.8|4102.8|0
1725409350000|2024-09-04 00:22:30|4108.2|4102.2|4108.8|4102.8|4108.8|4102.8|4108.2|4102.2|1
1725409440000|2024-09-04 00:24:00|4108.3|4102.3|4108.8|4102.8|4108.8|4102.8|4108.3|4102.3|0
1725409470000|2024-09-04 00:24:30|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|1
1725409480000|2024-09-04 00:24:40|4109.7|4103.7|4109.8|4103.8|4109.8|4103.8|4109.7|4103.7|0
1725409490000|2024-09-04 00:24:50|4109.7|4103.7|4108.8|4102.8|4109.7|4103.7|4108.7|4102.7|0
1725409500000|2024-09-04 00:25:00|4108.7|4102.7|4108.3|4102.3|4108.7|4102.7|4108.3|4102.3|0
1725409550000|2024-09-04 00:25:50|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1725409640000|2024-09-04 00:27:20|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|1
1725409670000|2024-09-04 00:27:50|4107.8|4101.8|4107.7|4101.7|4107.8|4101.8|4107.3|4101.3|0
1725409680000|2024-09-04 00:28:00|4107.3|4101.3|4107.2|4101.2|4107.3|4101.3|4107.2|4101.2|0
1725409740000|2024-09-04 00:29:00|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|2
1725409770000|2024-09-04 00:29:30|4108.7|4102.7|4108.8|4102.8|4108.8|4102.8|4108.7|4102.7|1
1725409790000|2024-09-04 00:29:50|4109.2|4103.2|4109.3|4103.3|4109.3|4103.3|4109.2|4103.2|0
1725409800000|2024-09-04 00:30:00|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|2
1725409810000|2024-09-04 00:30:10|4107.7|4101.7|4106.7|4100.7|4107.7|4101.7|4105.7|4099.7|4
1725409820000|2024-09-04 00:30:20|4107.3|4101.3|4107.8|4101.8|4108.3|4102.3|4107.3|4101.3|6
1725409830000|2024-09-04 00:30:30|4108.2|4102.2|4108.3|4102.3|4108.3|4102.3|4108.2|4102.2|0
1725409840000|2024-09-04 00:30:40|4108.2|4102.2|4107.8|4101.8|4108.2|4102.2|4107.8|4101.8|0
1725409850000|2024-09-04 00:30:50|4107.7|4101.7|4107.3|4101.3|4107.8|4101.8|4107.3|4101.3|0
1725409860000|2024-09-04 00:31:00|4107.2|4101.2|4107.7|4101.7|4107.8|4101.8|4106.8|4100.8|1
1725409870000|2024-09-04 00:31:10|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725409890000|2024-09-04 00:31:30|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|1
1725409920000|2024-09-04 00:32:00|4109.7|4103.7|4109.8|4103.8|4109.8|4103.8|4109.7|4103.7|2
1725409930000|2024-09-04 00:32:10|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1725409940000|2024-09-04 00:32:20|4108.7|4102.7|4107.8|4101.8|4108.7|4102.7|4107.8|4101.8|3
1725409960000|2024-09-04 00:32:40|4107.7|4101.7|4107.8|4101.8|4107.8|4101.8|4107.7|4101.7|1
1725410020000|2024-09-04 00:33:40|4108.3|4102.3|4109.2|4103.2|4109.2|4103.2|4108.3|4102.3|1
1725410070000|2024-09-04 00:34:30|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1725410080000|2024-09-04 00:34:40|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1725410100000|2024-09-04 00:35:00|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|0
1725410110000|2024-09-04 00:35:10|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1725410140000|2024-09-04 00:35:40|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|0
1725410150000|2024-09-04 00:35:50|4110.1|4104.1|4108.3|4102.3|4110.1|4104.1|4108.3|4102.3|4
1725410240000|2024-09-04 00:37:20|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|1
1725410300000|2024-09-04 00:38:20|4108.2|4102.2|4105.7|4099.7|4108.2|4102.2|4105.7|4099.7|5
1725410310000|2024-09-04 00:38:30|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|1
1725410330000|2024-09-04 00:38:50|4105.2|4099.2|4105.7|4099.7|4105.7|4099.7|4105.2|4099.2|1
1725410340000|2024-09-04 00:39:00|4105.2|4099.2|4105.7|4099.7|4105.7|4099.7|4105.2|4099.2|1
1725410350000|2024-09-04 00:39:10|||||||||1
1725410370000|2024-09-04 00:39:30|4105.2|4099.2|4105.7|4099.7|4105.7|4099.7|4105.2|4099.2|0
1725410380000|2024-09-04 00:39:40|4104.8|4098.8|4104.7|4098.7|4104.8|4098.8|4104.7|4098.7|0
1725410390000|2024-09-04 00:39:50|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|1
1725410400000|2024-09-04 00:40:00|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1725410430000|2024-09-04 00:40:30|4104.8|4098.8|4104.3|4098.3|4104.8|4098.8|4104.3|4098.3|0
1725410450000|2024-09-04 00:40:50|4102.8|4096.8|4103.7|4097.7|4103.7|4097.7|4102.8|4096.8|1
1725410460000|2024-09-04 00:41:00|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|0
1725410470000|2024-09-04 00:41:10|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4102.7|4096.7|1
1725410480000|2024-09-04 00:41:20|||||||||1
1725410510000|2024-09-04 00:41:50|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|1
1725410530000|2024-09-04 00:42:10|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|1
1725410550000|2024-09-04 00:42:30|4103.3|4097.3|4103.2|4097.2|4103.3|4097.3|4103.2|4097.2|4
1725410560000|2024-09-04 00:42:40|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|0
1725410580000|2024-09-04 00:43:00|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|3
1725410590000|2024-09-04 00:43:10|4102.2|4096.2|4100.8|4094.8|4102.2|4096.2|4100.8|4094.8|2
1725410600000|2024-09-04 00:43:20|4101.7|4095.7|4101.3|4095.3|4101.8|4095.8|4101.3|4095.3|2
1725410610000|2024-09-04 00:43:30|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|1
1725410620000|2024-09-04 00:43:40|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|2
1725410650000|2024-09-04 00:44:10|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|0
1725410680000|2024-09-04 00:44:40|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|1
1725410690000|2024-09-04 00:44:50|||||||||1
1725410710000|2024-09-04 00:45:10|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|0
1725410750000|2024-09-04 00:45:50|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|0
1725410760000|2024-09-04 00:46:00|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|3
1725410800000|2024-09-04 00:46:40|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|1
1725410820000|2024-09-04 00:47:00|4101.7|4095.7|4103.3|4097.3|4103.8|4097.8|4101.7|4095.7|2
1725410840000|2024-09-04 00:47:20|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|1
1725410870000|2024-09-04 00:47:50|4103.2|4097.2|4103.3|4097.3|4103.3|4097.3|4103.2|4097.2|0
1725410890000|2024-09-04 00:48:10|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|0
1725410940000|2024-09-04 00:49:00|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|1
1725410950000|2024-09-04 00:49:10|4104.2|4098.2|4104.3|4098.3|4104.3|4098.3|4104.2|4098.2|0
1725410980000|2024-09-04 00:49:40|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|1
1725411050000|2024-09-04 00:50:50|4103.8|4097.8|4103.3|4097.3|4103.8|4097.8|4103.3|4097.3|1
1725411160000|2024-09-04 00:52:40|4102.3|4096.3|4101.8|4095.8|4102.3|4096.3|4101.8|4095.8|2
1725411170000|2024-09-04 00:52:50|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|0
1725411180000|2024-09-04 00:53:00|4101.2|4095.2|4099.8|4093.8|4101.2|4095.2|4099.8|4093.8|1
1725411190000|2024-09-04 00:53:10|4099.3|4093.3|4098.8|4092.8|4099.3|4093.3|4098.8|4092.8|1
1725411200000|2024-09-04 00:53:20|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1725411240000|2024-09-04 00:54:00|4098.7|4092.7|4098.3|4092.3|4098.7|4092.7|4098.3|4092.3|1
1725411250000|2024-09-04 00:54:10|4098.7|4092.7|4098.8|4092.8|4098.8|4092.8|4098.7|4092.7|0
1725411270000|2024-09-04 00:54:30|4099.2|4093.2|4099.3|4093.3|4099.3|4093.3|4099.2|4093.2|1
1725411280000|2024-09-04 00:54:40|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|1
1725411310000|2024-09-04 00:55:10|4098.3|4092.3|4098.8|4092.8|4098.8|4092.8|4098.3|4092.3|1
1725411350000|2024-09-04 00:55:50|4100.8|4094.8|4101.7|4095.7|4101.7|4095.7|4100.7|4094.7|5
1725411370000|2024-09-04 00:56:10|4101.3|4095.3|4101.3|4095.3|4101.8|4095.8|4101.3|4095.3|0
1725411430000|2024-09-04 00:57:10|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|2
1725411450000|2024-09-04 00:57:30|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4098.8|4092.8|0
1725411480000|2024-09-04 00:58:00|4098.8|4092.8|4097.8|4091.8|4098.8|4092.8|4097.8|4091.8|6
1725411520000|2024-09-04 00:58:40|4097.7|4091.7|4096.3|4090.3|4097.7|4091.7|4096.3|4090.3|5
1725411530000|2024-09-04 00:58:50|4096.7|4090.7|4096.8|4090.8|4096.8|4090.8|4096.7|4090.7|3
1725411570000|2024-09-04 00:59:30|4098.8|4092.8|4097.8|4091.8|4098.8|4092.8|4097.8|4091.8|2
1725411600000|2024-09-04 01:00:00|4096.8|4090.8|4093.8|4087.8|4097.3|4091.3|4090.8|4084.8|31
1725411610000|2024-09-04 01:00:10|4093.7|4087.7|4093.3|4087.3|4093.8|4087.8|4093.3|4087.3|0
1725411620000|2024-09-04 01:00:20|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4093.3|4087.3|0
1725411630000|2024-09-04 01:00:30|4093.3|4087.3|4092.3|4086.3|4093.8|4087.8|4092.3|4086.3|2
1725411640000|2024-09-04 01:00:40|4092.7|4086.7|4093.8|4087.8|4094.2|4088.2|4092.7|4086.7|8
1725411650000|2024-09-04 01:00:50|4093.7|4087.7|4094.8|4088.8|4095.3|4089.3|4093.7|4087.7|1
1725411660000|2024-09-04 01:01:00|4095.2|4089.2|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|2
1725411670000|2024-09-04 01:01:10|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|0
1725411680000|2024-09-04 01:01:20|4094.3|4088.3|4093.8|4087.8|4095.3|4089.3|4093.8|4087.8|2
1725411690000|2024-09-04 01:01:30|4094.2|4088.2|4094.8|4088.8|4094.8|4088.8|4094.2|4088.2|0
1725411700000|2024-09-04 01:01:40|4094.3|4088.3|4093.8|4087.8|4094.3|4088.3|4093.3|4087.3|0
1725411710000|2024-09-04 01:01:50|4093.3|4087.3|4092.3|4086.3|4093.8|4087.8|4091.8|4085.8|1
1725411720000|2024-09-04 01:02:00|4092.8|4086.8|4093.8|4087.8|4093.8|4087.8|4092.8|4086.8|3
1725411730000|2024-09-04 01:02:10|4093.3|4087.3|4093.8|4087.8|4093.8|4087.8|4093.3|4087.3|2
1725411740000|2024-09-04 01:02:20|4094.2|4088.2|4094.8|4088.8|4094.8|4088.8|4094.2|4088.2|1
1725411750000|2024-09-04 01:02:30|4094.7|4088.7|4094.3|4088.3|4094.7|4088.7|4094.3|4088.3|0
1725411760000|2024-09-04 01:02:40|4094.7|4088.7|4094.8|4088.8|4094.8|4088.8|4094.7|4088.7|0
1725411790000|2024-09-04 01:03:10|4094.3|4088.3|4094.3|4088.3|4094.8|4088.8|4094.3|4088.3|0
1725411800000|2024-09-04 01:03:20|4094.7|4088.7|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|1
1725411810000|2024-09-04 01:03:30|4095.2|4089.2|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|0
1725411820000|2024-09-04 01:03:40|4095.3|4089.3|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|0
1725411830000|2024-09-04 01:03:50|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|0
1725411840000|2024-09-04 01:04:00|4095.3|4089.3|4096.8|4090.8|4096.8|4090.8|4094.8|4088.8|3
1725411850000|2024-09-04 01:04:10|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|0
1725411860000|2024-09-04 01:04:20|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|0
1725411870000|2024-09-04 01:04:30|4096.8|4090.8|4096.7|4090.7|4096.8|4090.8|4096.7|4090.7|3
1725411900000|2024-09-04 01:05:00|4096.8|4090.8|4099.2|4093.2|4099.2|4093.2|4096.8|4090.8|4
1725411910000|2024-09-04 01:05:10|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|0
1725411950000|2024-09-04 01:05:50|4099.7|4093.7|4099.8|4093.8|4099.8|4093.8|4099.7|4093.7|0
1725411960000|2024-09-04 01:06:00|4101.2|4095.2|4101.7|4095.7|4104.3|4098.3|4101.2|4095.2|8
1725411970000|2024-09-04 01:06:10|4104|4098|4103.2|4097.2|4104|4098|4103.2|4097.2|21
1725412000000|2024-09-04 01:06:40|4103.3|4097.3|4102.8|4096.8|4103.3|4097.3|4102.8|4096.8|0
1725412030000|2024-09-04 01:07:10|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|0
1725412050000|2024-09-04 01:07:30|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|0
1725412060000|2024-09-04 01:07:40|||||||||1
1725412080000|2024-09-04 01:08:00|4102.3|4096.3|4099.8|4093.8|4102.3|4096.3|4099.8|4093.8|1
1725412090000|2024-09-04 01:08:10|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|0
1725412130000|2024-09-04 01:08:50|4101.2|4095.2|4101.3|4095.3|4101.3|4095.3|4100.8|4094.8|0
1725412140000|2024-09-04 01:09:00|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4101.8|4095.8|2
1725412150000|2024-09-04 01:09:10|4102.7|4096.7|4100.8|4094.8|4102.7|4096.7|4100.8|4094.8|1
1725412180000|2024-09-04 01:09:40|4101.7|4095.7|4101.8|4095.8|4101.8|4095.8|4101.7|4095.7|0
1725412190000|2024-09-04 01:09:50|4102.7|4096.7|4102.8|4096.8|4102.8|4096.8|4102.7|4096.7|0
1725412200000|2024-09-04 01:10:00|4102.3|4096.3|4102.8|4096.8|4102.8|4096.8|4101.8|4095.8|0
1725412210000|2024-09-04 01:10:10|4102.3|4096.3|4100.8|4094.8|4102.3|4096.3|4100.8|4094.8|0
1725412220000|2024-09-04 01:10:20|4101.3|4095.3|4100.8|4094.8|4101.8|4095.8|4100.8|4094.8|0
1725412250000|2024-09-04 01:10:50|4101.7|4095.7|4101.8|4095.8|4101.8|4095.8|4101.7|4095.7|0
1725412280000|2024-09-04 01:11:20|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|0
1725412290000|2024-09-04 01:11:30|4102.7|4096.7|4101.8|4095.8|4102.7|4096.7|4101.8|4095.8|0
1725412300000|2024-09-04 01:11:40|4102.7|4096.7|4102.3|4096.3|4102.7|4096.7|4101.8|4095.8|0
1725412310000|2024-09-04 01:11:50|4101.8|4095.8|4102.8|4096.8|4102.8|4096.8|4101.8|4095.8|0
1725412330000|2024-09-04 01:12:10|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4100.8|4094.8|0
1725412370000|2024-09-04 01:12:50|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|0
1725412380000|2024-09-04 01:13:00|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|0
1725412410000|2024-09-04 01:13:30|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|0
1725412420000|2024-09-04 01:13:40|4102.8|4096.8|4103.8|4097.8|4103.8|4097.8|4102.3|4096.3|3
1725412440000|2024-09-04 01:14:00|4103.7|4097.7|4103.3|4097.3|4103.7|4097.7|4103.3|4097.3|0
1725412460000|2024-09-04 01:14:20|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|1
1725412470000|2024-09-04 01:14:30|4103.2|4097.2|4103.8|4097.8|4103.8|4097.8|4103.2|4097.2|0
1725412490000|2024-09-04 01:14:50|4104.3|4098.3|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|0
1725412500000|2024-09-04 01:15:00|4103.3|4097.3|4102.8|4096.8|4103.3|4097.3|4102.8|4096.8|0
1725412510000|2024-09-04 01:15:10|4101.8|4095.8|4102.8|4096.8|4102.8|4096.8|4101.8|4095.8|0
1725412540000|2024-09-04 01:15:40|4103.2|4097.2|4103.8|4097.8|4103.8|4097.8|4103.2|4097.2|1
1725412550000|2024-09-04 01:15:50|4104.3|4098.3|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|0
1725412560000|2024-09-04 01:16:00|4104.3|4098.3|4103.3|4097.3|4104.3|4098.3|4103.3|4097.3|0
1725412570000|2024-09-04 01:16:10|4103.8|4097.8|4104.8|4098.8|4104.8|4098.8|4103.8|4097.8|2
1725412580000|2024-09-04 01:16:20|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|0
1725412600000|2024-09-04 01:16:40|4104.8|4098.8|4104.3|4098.3|4104.8|4098.8|4103.8|4097.8|2
1725412610000|2024-09-04 01:16:50|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|0
1725412630000|2024-09-04 01:17:10|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|1
1725412640000|2024-09-04 01:17:20|4106.2|4100.2|4107.8|4101.8|4107.8|4101.8|4106.2|4100.2|0
1725412650000|2024-09-04 01:17:30|4106.8|4100.8|4107.8|4101.8|4107.8|4101.8|4106.8|4100.8|0
1725412680000|2024-09-04 01:18:00|4106.8|4100.8|4106.8|4100.8|4107.8|4101.8|4106.8|4100.8|0
1725412690000|2024-09-04 01:18:10|4106.7|4100.7|4105.8|4099.8|4106.7|4100.7|4105.8|4099.8|0
1725412700000|2024-09-04 01:18:20|4106.2|4100.2|4107.3|4101.3|4107.3|4101.3|4106.2|4100.2|0
1725412710000|2024-09-04 01:18:30|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725412720000|2024-09-04 01:18:40|4108.3|4102.3|4108.8|4102.8|4108.8|4102.8|4107.8|4101.8|2
1725412750000|2024-09-04 01:19:10|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|1
1725412760000|2024-09-04 01:19:20|4108.7|4102.7|4108.8|4102.8|4108.8|4102.8|4108.3|4102.3|0
1725412770000|2024-09-04 01:19:30|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|0
1725412780000|2024-09-04 01:19:40|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.3|4102.3|0
1725412790000|2024-09-04 01:19:50|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|0
1725412800000|2024-09-04 01:20:00|4108.7|4102.7|4108.8|4102.8|4108.8|4102.8|4108.7|4102.7|0
1725412810000|2024-09-04 01:20:10|4109.3|4103.3|4110.3|4104.3|4110.3|4104.3|4109.3|4103.3|0
1725412820000|2024-09-04 01:20:20|4109.8|4103.8|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|0
1725412840000|2024-09-04 01:20:40|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|0
1725412850000|2024-09-04 01:20:50|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1725412860000|2024-09-04 01:21:00|4108.3|4102.3|4106.8|4100.8|4108.3|4102.3|4105.8|4099.8|2
1725412870000|2024-09-04 01:21:10|4107.2|4101.2|4107.8|4101.8|4107.8|4101.8|4107.2|4101.2|0
1725412880000|2024-09-04 01:21:20|4108.2|4102.2|4108.8|4102.8|4108.8|4102.8|4108.2|4102.2|0
1725412900000|2024-09-04 01:21:40|4107.9|4101.9|4107.8|4101.8|4107.9|4101.9|4107.8|4101.8|0
1725412920000|2024-09-04 01:22:00|4107.3|4101.3|4105.8|4099.8|4107.3|4101.3|4105.8|4099.8|1
1725412930000|2024-09-04 01:22:10|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|0
1725412940000|2024-09-04 01:22:20|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|0
1725412970000|2024-09-04 01:22:50|4104.2|4098.2|4104.8|4098.8|4104.8|4098.8|4104.2|4098.2|0
1725412980000|2024-09-04 01:23:00|4105.8|4099.8|4104.8|4098.8|4105.8|4099.8|4104.8|4098.8|0
1725412990000|2024-09-04 01:23:10|4103.9|4097.9|4104.7|4098.7|4104.7|4098.7|4103.8|4097.8|0
1725413000000|2024-09-04 01:23:20|4104.8|4098.8|4103.8|4097.8|4104.8|4098.8|4103.8|4097.8|1
1725413010000|2024-09-04 01:23:30|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|0
1725413020000|2024-09-04 01:23:40|||||||||1
1725413030000|2024-09-04 01:23:50|4103.3|4097.3|4103.8|4097.8|4103.8|4097.8|4103.3|4097.3|0
1725413040000|2024-09-04 01:24:00|4104.3|4098.3|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|0
1725413050000|2024-09-04 01:24:10|4102.8|4096.8|4102.3|4096.3|4102.8|4096.8|4102.3|4096.3|0
1725413060000|2024-09-04 01:24:20|4101.4|4095.4|4100.8|4094.8|4101.4|4095.4|4100.8|4094.8|0
1725413070000|2024-09-04 01:24:30|4101.3|4095.3|4100.8|4094.8|4101.8|4095.8|4100.8|4094.8|0
1725413110000|2024-09-04 01:25:10|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|1
1725413130000|2024-09-04 01:25:30|4100.3|4094.3|4099.8|4093.8|4100.3|4094.3|4099.8|4093.8|1
1725413140000|2024-09-04 01:25:40|4101.8|4095.8|4101.8|4095.8|4102.3|4096.3|4101.3|4095.3|2
1725413150000|2024-09-04 01:25:50|4102.3|4096.3|4101.3|4095.3|4102.8|4096.8|4100.8|4094.8|1
1725413160000|2024-09-04 01:26:00|4101.8|4095.8|4100.8|4094.8|4101.8|4095.8|4100.8|4094.8|1
1725413170000|2024-09-04 01:26:10|4101.2|4095.2|4101.3|4095.3|4102.8|4096.8|4101.2|4095.2|0
1725413180000|2024-09-04 01:26:20|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|0
1725413190000|2024-09-04 01:26:30|4101.2|4095.2|4100.8|4094.8|4101.3|4095.3|4100.8|4094.8|0
1725413200000|2024-09-04 01:26:40|4101.2|4095.2|4100.8|4094.8|4101.8|4095.8|4100.8|4094.8|0
1725413210000|2024-09-04 01:26:50|4101.8|4095.8|4101.3|4095.3|4101.8|4095.8|4101.3|4095.3|0
1725413220000|2024-09-04 01:27:00|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.3|4095.3|0
1725413230000|2024-09-04 01:27:10|4102.2|4096.2|4103.8|4097.8|4103.8|4097.8|4102.2|4096.2|0
1725413250000|2024-09-04 01:27:30|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|0
1725413260000|2024-09-04 01:27:40|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.3|4097.3|0
1725413270000|2024-09-04 01:27:50|4103.3|4097.3|4102.3|4096.3|4103.3|4097.3|4101.8|4095.8|0
1725413280000|2024-09-04 01:28:00|4102.7|4096.7|4101.8|4095.8|4102.8|4096.8|4101.8|4095.8|0
1725413300000|2024-09-04 01:28:20|4100.8|4094.8|4101.3|4095.3|4101.3|4095.3|4100.8|4094.8|0
1725413310000|2024-09-04 01:28:30|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|0
1725413320000|2024-09-04 01:28:40|4102.3|4096.3|4102.8|4096.8|4102.8|4096.8|4101.8|4095.8|0
1725413330000|2024-09-04 01:28:50|4102.3|4096.3|4102.8|4096.8|4102.8|4096.8|4102.3|4096.3|0
1725413340000|2024-09-04 01:29:00|4103.3|4097.3|4104.3|4098.3|4104.3|4098.3|4103.3|4097.3|0
1725413350000|2024-09-04 01:29:10|4104.7|4098.7|4102.8|4096.8|4104.8|4098.8|4102.8|4096.8|1
1725413360000|2024-09-04 01:29:20|4103.3|4097.3|4102.8|4096.8|4103.8|4097.8|4102.8|4096.8|0
1725413390000|2024-09-04 01:29:50|4101.9|4095.9|4101.8|4095.8|4101.9|4095.9|4101.8|4095.8|0
1725413400000|2024-09-04 01:30:00|4102.7|4096.7|4103.8|4097.8|4103.8|4097.8|4102.7|4096.7|0
1725413410000|2024-09-04 01:30:10|4104.2|4098.2|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|0
1725413420000|2024-09-04 01:30:20|4104.2|4098.2|4104.8|4098.8|4104.8|4098.8|4104.2|4098.2|0
1725413430000|2024-09-04 01:30:30|4104.3|4098.3|4103.8|4097.8|4104.3|4098.3|4103.3|4097.3|1
1725413440000|2024-09-04 01:30:40|4104.3|4098.3|4105.3|4099.3|4105.3|4099.3|4104.3|4098.3|0
1725413450000|2024-09-04 01:30:50|4105.7|4099.7|4106.3|4100.3|4106.3|4100.3|4105.7|4099.7|0
1725413460000|2024-09-04 01:31:00|4105.8|4099.8|4107.8|4101.8|4107.8|4101.8|4105.8|4099.8|1
1725413470000|2024-09-04 01:31:10|4108.8|4102.8|4110.3|4104.3|4110.3|4104.3|4108.8|4102.8|5
1725413480000|2024-09-04 01:31:20|4109.8|4103.8|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|2
1725413490000|2024-09-04 01:31:30|4108.8|4102.8|4107.8|4101.8|4108.8|4102.8|4107.8|4101.8|1
1725413500000|2024-09-04 01:31:40|4108.3|4102.3|4107.8|4101.8|4108.8|4102.8|4107.8|4101.8|0
1725413510000|2024-09-04 01:31:50|4107.3|4101.3|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|0
1725413520000|2024-09-04 01:32:00|4108.2|4102.2|4108.3|4102.3|4108.8|4102.8|4108.2|4102.2|0
1725413530000|2024-09-04 01:32:10|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|1
1725413540000|2024-09-04 01:32:20|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|0
1725413550000|2024-09-04 01:32:30|4106.8|4100.8|4105.8|4099.8|4106.8|4100.8|4105.8|4099.8|2
1725413560000|2024-09-04 01:32:40|4104.9|4098.9|4105.8|4099.8|4105.8|4099.8|4104.9|4098.9|0
1725413580000|2024-09-04 01:33:00|4104.8|4098.8|4103.8|4097.8|4104.8|4098.8|4103.8|4097.8|0
1725413600000|2024-09-04 01:33:20|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.3|4096.3|1
1725413620000|2024-09-04 01:33:40|4103.2|4097.2|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|0
1725413630000|2024-09-04 01:33:50|4104.2|4098.2|4104.8|4098.8|4105.3|4099.3|4103.8|4097.8|2
1725413640000|2024-09-04 01:34:00|4105.8|4099.8|4104.8|4098.8|4105.8|4099.8|4104.8|4098.8|1
1725413650000|2024-09-04 01:34:10|4105.2|4099.2|4104.8|4098.8|4105.3|4099.3|4104.2|4098.2|1
1725413670000|2024-09-04 01:34:30|4104.3|4098.3|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|0
1725413680000|2024-09-04 01:34:40|4104.3|4098.3|4104.8|4098.8|4104.8|4098.8|4104.3|4098.3|0
1725413690000|2024-09-04 01:34:50|4105.2|4099.2|4105.3|4099.3|4105.3|4099.3|4105.2|4099.2|0
1725413700000|2024-09-04 01:35:00|4106.2|4100.2|4106.8|4100.8|4106.8|4100.8|4106.2|4100.2|1
1725413710000|2024-09-04 01:35:10|4106.3|4100.3|4105.8|4099.8|4106.3|4100.3|4105.3|4099.3|1
1725413720000|2024-09-04 01:35:20|4106.2|4100.2|4105.8|4099.8|4106.8|4100.8|4105.8|4099.8|0
1725413750000|2024-09-04 01:35:50|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|0
1725413760000|2024-09-04 01:36:00|4105.8|4099.8|4104.8|4098.8|4105.8|4099.8|4104.8|4098.8|0
1725413770000|2024-09-04 01:36:10|4105.8|4099.8|4105.8|4099.8|4106.3|4100.3|4105.8|4099.8|0
1725413800000|2024-09-04 01:36:40|4106.2|4100.2|4106.8|4100.8|4106.8|4100.8|4106.2|4100.2|0
1725413830000|2024-09-04 01:37:10|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|0
1725413840000|2024-09-04 01:37:20|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|1
1725413850000|2024-09-04 01:37:30|4104.8|4098.8|4105.3|4099.3|4105.3|4099.3|4103.8|4097.8|1
1725413860000|2024-09-04 01:37:40|4105.7|4099.7|4105.8|4099.8|4105.8|4099.8|4105.7|4099.7|0
1725413870000|2024-09-04 01:37:50|4105.3|4099.3|4105.8|4099.8|4105.8|4099.8|4105.3|4099.3|0
1725413880000|2024-09-04 01:38:00|4105.3|4099.3|4104.8|4098.8|4105.3|4099.3|4104.3|4098.3|1
1725413890000|2024-09-04 01:38:10|4105.2|4099.2|4105.3|4099.3|4105.3|4099.3|4105.2|4099.2|0
1725413910000|2024-09-04 01:38:30|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|0
1725413930000|2024-09-04 01:38:50|4106.3|4100.3|4106.8|4100.8|4106.8|4100.8|4106.3|4100.3|1
1725413940000|2024-09-04 01:39:00|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725413950000|2024-09-04 01:39:10|4107.3|4101.3|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|0
1725413960000|2024-09-04 01:39:20|4108.8|4102.8|4109.3|4103.3|4109.3|4103.3|4108.8|4102.8|0
1725413980000|2024-09-04 01:39:40|4108.8|4102.8|4109.3|4103.3|4109.3|4103.3|4108.8|4102.8|0
1725413990000|2024-09-04 01:39:50|4109.7|4103.7|4109.8|4103.8|4110.3|4104.3|4109.7|4103.7|1
1725414000000|2024-09-04 01:40:00|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1725414010000|2024-09-04 01:40:10|4107.8|4101.8|4108.8|4102.8|4108.8|4102.8|4107.8|4101.8|0
1725414030000|2024-09-04 01:40:30|4108.2|4102.2|4107.8|4101.8|4108.2|4102.2|4107.8|4101.8|1
1725414040000|2024-09-04 01:40:40|4108.3|4102.3|4108.8|4102.8|4108.8|4102.8|4107.8|4101.8|0
1725414060000|2024-09-04 01:41:00|4107.8|4101.8|4107.3|4101.3|4107.8|4101.8|4107.3|4101.3|0
1725414090000|2024-09-04 01:41:30|4107.7|4101.7|4107.8|4101.8|4108.2|4102.2|4107.7|4101.7|0
1725414100000|2024-09-04 01:41:40|4108.2|4102.2|4108.8|4102.8|4108.8|4102.8|4108.2|4102.2|0
1725414110000|2024-09-04 01:41:50|4109.2|4103.2|4108.8|4102.8|4109.2|4103.2|4108.8|4102.8|0
1725414130000|2024-09-04 01:42:10|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725414140000|2024-09-04 01:42:20|4107.3|4101.3|4108.3|4102.3|4108.3|4102.3|4107.3|4101.3|1
1725414150000|2024-09-04 01:42:30|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725414160000|2024-09-04 01:42:40|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1725414170000|2024-09-04 01:42:50|4108.9|4102.9|4109.8|4103.8|4109.8|4103.8|4108.9|4102.9|5
1725414180000|2024-09-04 01:43:00|4109.3|4103.3|4108.8|4102.8|4109.3|4103.3|4108.8|4102.8|0
1725414190000|2024-09-04 01:43:10|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.2|4102.2|0
1725414210000|2024-09-04 01:43:30|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|3
1725414230000|2024-09-04 01:43:50|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|0
1725414240000|2024-09-04 01:44:00|4108.2|4102.2|4107.8|4101.8|4108.3|4102.3|4107.8|4101.8|0
1725414260000|2024-09-04 01:44:20|4108.2|4102.2|4108.8|4102.8|4108.8|4102.8|4108.2|4102.2|0
1725414270000|2024-09-04 01:44:30|4109.8|4103.8|4109.8|4103.8|4110.2|4104.2|4109.8|4103.8|1
1725414280000|2024-09-04 01:44:40|4109.7|4103.7|4109.2|4103.2|4109.8|4103.8|4109.2|4103.2|0
1725414290000|2024-09-04 01:44:50|4108.8|4102.8|4108.7|4102.7|4108.8|4102.8|4108.7|4102.7|0
1725414300000|2024-09-04 01:45:00|4108.2|4102.2|4108.8|4102.8|4108.8|4102.8|4108.2|4102.2|0
1725414310000|2024-09-04 01:45:10|4108.2|4102.2|4108.7|4102.7|4108.8|4102.8|4108.2|4102.2|0
1725414320000|2024-09-04 01:45:20|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1725414350000|2024-09-04 01:45:50|4109.8|4103.8|4109.7|4103.7|4109.8|4103.8|4109.7|4103.7|2
1725414360000|2024-09-04 01:46:00|4108.7|4102.7|4110.3|4104.3|4110.3|4104.3|4108.7|4102.7|1
1725414370000|2024-09-04 01:46:10|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1725414380000|2024-09-04 01:46:20|4109.7|4103.7|4108.8|4102.8|4109.7|4103.7|4108.8|4102.8|1
1725414450000|2024-09-04 01:47:30|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725414480000|2024-09-04 01:48:00|4106.7|4100.7|4106.8|4100.8|4107.2|4101.2|4106.7|4100.7|0
1725414490000|2024-09-04 01:48:10|4106.7|4100.7|4106.8|4100.8|4106.8|4100.8|4106.7|4100.7|0
1725414500000|2024-09-04 01:48:20|4107.2|4101.2|4107.8|4101.8|4107.8|4101.8|4107.2|4101.2|0
1725414520000|2024-09-04 01:48:40|4108.2|4102.2|4108.8|4102.8|4108.8|4102.8|4108.2|4102.2|0
1725414530000|2024-09-04 01:48:50|4109.2|4103.2|4109.8|4103.8|4109.8|4103.8|4109.2|4103.2|0
1725414550000|2024-09-04 01:49:10|4109.7|4103.7|4108.8|4102.8|4109.7|4103.7|4108.7|4102.7|0
1725414560000|2024-09-04 01:49:20|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725414570000|2024-09-04 01:49:30|4108.7|4102.7|4108.8|4102.8|4108.8|4102.8|4108.7|4102.7|0
1725414580000|2024-09-04 01:49:40|4108.7|4102.7|4108.8|4102.8|4108.8|4102.8|4107.8|4101.8|0
1725414600000|2024-09-04 01:50:00|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1725414610000|2024-09-04 01:50:10|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725414620000|2024-09-04 01:50:20|4108.2|4102.2|4108.7|4102.7|4108.7|4102.7|4108.2|4102.2|0
1725414630000|2024-09-04 01:50:30|4108.8|4102.8|4108.8|4102.8|4109.2|4103.2|4108.8|4102.8|0
1725414650000|2024-09-04 01:50:50|4107.8|4101.8|4108.3|4102.3|4108.3|4102.3|4107.8|4101.8|0
1725414660000|2024-09-04 01:51:00|4107.8|4101.8|4107.3|4101.3|4107.8|4101.8|4107.3|4101.3|0
1725414680000|2024-09-04 01:51:20|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|1
1725414700000|2024-09-04 01:51:40|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|0
1725414710000|2024-09-04 01:51:50|4106.3|4100.3|4106.8|4100.8|4106.8|4100.8|4106.3|4100.3|0
1725414720000|2024-09-04 01:52:00|4106.3|4100.3|4107.8|4101.8|4107.8|4101.8|4106.3|4100.3|1
1725414750000|2024-09-04 01:52:30|4108.8|4102.8|4111.8|4105.8|4111.8|4105.8|4108.3|4102.3|6
1725414760000|2024-09-04 01:52:40|4112.2|4106.2|4111.8|4105.8|4112.2|4106.2|4111.8|4105.8|1
1725414770000|2024-09-04 01:52:50|4111.3|4105.3|4110.8|4104.8|4111.3|4105.3|4110.8|4104.8|0
1725414790000|2024-09-04 01:53:10|4111.3|4105.3|4111.8|4105.8|4111.8|4105.8|4110.8|4104.8|0
1725414810000|2024-09-04 01:53:30|4111.3|4105.3|4110.2|4104.2|4111.3|4105.3|4109.8|4103.8|0
1725414820000|2024-09-04 01:53:40|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1725414830000|2024-09-04 01:53:50|4110.2|4104.2|4110.3|4104.3|4110.3|4104.3|4110.2|4104.2|0
1725414850000|2024-09-04 01:54:10|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1725414860000|2024-09-04 01:54:20|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|0
1725414870000|2024-09-04 01:54:30|4109.2|4103.2|4108.8|4102.8|4109.2|4103.2|4108.8|4102.8|0
1725414880000|2024-09-04 01:54:40|4109.2|4103.2|4109.3|4103.3|4109.3|4103.3|4109.2|4103.2|0
1725414900000|2024-09-04 01:55:00|4109.2|4103.2|4108.8|4102.8|4109.2|4103.2|4108.8|4102.8|0
1725414920000|2024-09-04 01:55:20|4108.3|4102.3|4107.8|4101.8|4108.3|4102.3|4107.8|4101.8|0
1725414950000|2024-09-04 01:55:50|4107.3|4101.3|4106.8|4100.8|4107.3|4101.3|4106.8|4100.8|0
1725414960000|2024-09-04 01:56:00|4107.2|4101.2|4107.3|4101.3|4107.3|4101.3|4107.2|4101.2|0
1725414970000|2024-09-04 01:56:10|4108.2|4102.2|4108.8|4102.8|4108.8|4102.8|4108.2|4102.2|2
1725414980000|2024-09-04 01:56:20|4109.3|4103.3|4108.8|4102.8|4109.3|4103.3|4108.8|4102.8|0
1725415000000|2024-09-04 01:56:40|4107.8|4101.8|4107.8|4101.8|4108.8|4102.8|4107.8|4101.8|0
1725415010000|2024-09-04 01:56:50|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1725415050000|2024-09-04 01:57:30|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|0
1725415060000|2024-09-04 01:57:40|4109.7|4103.7|4110.8|4104.8|4110.8|4104.8|4109.7|4103.7|1
1725415070000|2024-09-04 01:57:50|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|0
1725415080000|2024-09-04 01:58:00|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|0
1725415110000|2024-09-04 01:58:30|4109.9|4103.9|4110.8|4104.8|4110.8|4104.8|4109.9|4103.9|0
1725415120000|2024-09-04 01:58:40|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1725415130000|2024-09-04 01:58:50|4110.2|4104.2|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|0
1725415140000|2024-09-04 01:59:00|4110.7|4104.7|4109.3|4103.3|4110.8|4104.8|4109.3|4103.3|5
1725415150000|2024-09-04 01:59:10|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1725415170000|2024-09-04 01:59:30|4108.7|4102.7|4108.8|4102.8|4108.8|4102.8|4108.7|4102.7|0
1725415180000|2024-09-04 01:59:40|4108.3|4102.3|4107.8|4101.8|4108.3|4102.3|4107.8|4101.8|0
1725415190000|2024-09-04 01:59:50|4108.3|4102.3|4107.8|4101.8|4108.3|4102.3|4107.8|4101.8|0
1725415200000|2024-09-04 02:00:00|4108.3|4102.3|4108.8|4102.8|4108.8|4102.8|4108.3|4102.3|0
1725415230000|2024-09-04 02:00:30|4109.8|4103.8|4110.2|4104.2|4110.2|4104.2|4109.8|4103.8|0
1725415240000|2024-09-04 02:00:40|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|0
1725415250000|2024-09-04 02:00:50|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1725415260000|2024-09-04 02:01:00|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|0
1725415270000|2024-09-04 02:01:10|4110.2|4104.2|4110.8|4104.8|4110.8|4104.8|4110.2|4104.2|0
1725415300000|2024-09-04 02:01:40|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|1
1725415340000|2024-09-04 02:02:20|4109.3|4103.3|4109.8|4103.8|4110.2|4104.2|4108.8|4102.8|2
1725415350000|2024-09-04 02:02:30|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|0
1725415360000|2024-09-04 02:02:40|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|0
1725415380000|2024-09-04 02:03:00|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1725415400000|2024-09-04 02:03:20|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|1
1725415440000|2024-09-04 02:04:00|4110.8|4104.8|4110.8|4104.8|4111.8|4105.8|4110.8|4104.8|0
1725415450000|2024-09-04 02:04:10|4111.2|4105.2|4112.8|4106.8|4112.8|4106.8|4111.2|4105.2|0
1725415470000|2024-09-04 02:04:30|4113.2|4107.2|4112.8|4106.8|4113.2|4107.2|4112.8|4106.8|0
1725415480000|2024-09-04 02:04:40|4112.3|4106.3|4111.8|4105.8|4112.3|4106.3|4111.8|4105.8|0
1725415490000|2024-09-04 02:04:50|4111.3|4105.3|4111.8|4105.8|4111.8|4105.8|4110.8|4104.8|0
1725415500000|2024-09-04 02:05:00|4112.3|4106.3|4112.8|4106.8|4112.8|4106.8|4112.3|4106.3|0
1725415510000|2024-09-04 02:05:10|4111.8|4105.8|4112.3|4106.3|4112.3|4106.3|4110.8|4104.8|1
1725415520000|2024-09-04 02:05:20|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1725415530000|2024-09-04 02:05:30|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|1
1725415550000|2024-09-04 02:05:50|4110.7|4104.7|4109.8|4103.8|4110.7|4104.7|4109.8|4103.8|1
1725415560000|2024-09-04 02:06:00|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|1
1725415570000|2024-09-04 02:06:10|4107.8|4101.8|4108.8|4102.8|4108.8|4102.8|4107.8|4101.8|1
1725415580000|2024-09-04 02:06:20|4108.7|4102.7|4109.3|4103.3|4109.8|4103.8|4108.7|4102.7|0
1725415590000|2024-09-04 02:06:30|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1725415620000|2024-09-04 02:07:00|4109.2|4103.2|4107.8|4101.8|4109.2|4103.2|4107.8|4101.8|2
1725415630000|2024-09-04 02:07:10|4108.8|4102.8|4107.8|4101.8|4108.8|4102.8|4107.8|4101.8|0
1725415640000|2024-09-04 02:07:20|4108.2|4102.2|4107.8|4101.8|4108.8|4102.8|4107.8|4101.8|0
1725415650000|2024-09-04 02:07:30|4108.2|4102.2|4107.8|4101.8|4108.2|4102.2|4107.8|4101.8|0
1725415680000|2024-09-04 02:08:00|4108.2|4102.2|4108.3|4102.3|4108.8|4102.8|4107.8|4101.8|0
1725415690000|2024-09-04 02:08:10|4107.8|4101.8|4107.3|4101.3|4107.8|4101.8|4107.3|4101.3|0
1725415700000|2024-09-04 02:08:20|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1725415720000|2024-09-04 02:08:40|4107.3|4101.3|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|0
1725415730000|2024-09-04 02:08:50|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|0
1725415740000|2024-09-04 02:09:00|4106.3|4100.3|4105.8|4099.8|4106.3|4100.3|4105.8|4099.8|2
1725415750000|2024-09-04 02:09:10|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|0
1725415760000|2024-09-04 02:09:20|4105.8|4099.8|4103.8|4097.8|4105.8|4099.8|4103.8|4097.8|2
1725415770000|2024-09-04 02:09:30|4104.7|4098.7|4103.8|4097.8|4104.7|4098.7|4103.8|4097.8|1
1725415820000|2024-09-04 02:10:20|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|3
1725415830000|2024-09-04 02:10:30|4105.2|4099.2|4104.8|4098.8|4105.3|4099.3|4104.8|4098.8|0
1725415840000|2024-09-04 02:10:40|4105.2|4099.2|4105.8|4099.8|4105.8|4099.8|4105.2|4099.2|0
1725415850000|2024-09-04 02:10:50|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1725415870000|2024-09-04 02:11:10|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|0
1725415880000|2024-09-04 02:11:20|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1725415890000|2024-09-04 02:11:30|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|0
1725415900000|2024-09-04 02:11:40|4102.2|4096.2|4102.8|4096.8|4102.8|4096.8|4102.2|4096.2|2
1725415910000|2024-09-04 02:11:50|4103.2|4097.2|4103.8|4097.8|4103.8|4097.8|4103.2|4097.2|0
1725415920000|2024-09-04 02:12:00|4104.7|4098.7|4104.8|4098.8|4104.8|4098.8|4104.7|4098.7|0
1725415930000|2024-09-04 02:12:10|4104.3|4098.3|4103.8|4097.8|4104.3|4098.3|4103.8|4097.8|0
1725415940000|2024-09-04 02:12:20|4103.7|4097.7|4103.7|4097.7|4103.8|4097.8|4103.7|4097.7|0
1725415950000|2024-09-04 02:12:30|4103.3|4097.3|4103.8|4097.8|4103.8|4097.8|4103.3|4097.3|0
1725415960000|2024-09-04 02:12:40|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1725415980000|2024-09-04 02:13:00|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.7|4097.7|0
1725416000000|2024-09-04 02:13:20|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|0
1725416010000|2024-09-04 02:13:30|4103.8|4097.8|4103.2|4097.2|4103.8|4097.8|4103.2|4097.2|0
1725416040000|2024-09-04 02:14:00|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1725416050000|2024-09-04 02:14:10|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|0
1725416070000|2024-09-04 02:14:30|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1725416120000|2024-09-04 02:15:20|4103.2|4097.2|4102.7|4096.7|4103.2|4097.2|4102.7|4096.7|0
1725416150000|2024-09-04 02:15:50|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|0
1725416200000|2024-09-04 02:16:40|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1725416220000|2024-09-04 02:17:00|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|0
1725416270000|2024-09-04 02:17:50|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1725416280000|2024-09-04 02:18:00|4102.3|4096.3|4101.8|4095.8|4102.3|4096.3|4101.8|4095.8|5
1725416290000|2024-09-04 02:18:10|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725416310000|2024-09-04 02:18:30|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|0
1725416320000|2024-09-04 02:18:40|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|0
1725416340000|2024-09-04 02:19:00|4101.2|4095.2|4101.8|4095.8|4101.8|4095.8|4101.2|4095.2|0
1725416370000|2024-09-04 02:19:30|4101.7|4095.7|4101.2|4095.2|4101.7|4095.7|4100.8|4094.8|2
1725416380000|2024-09-04 02:19:40|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|0
1725416400000|2024-09-04 02:20:00|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|0
1725416410000|2024-09-04 02:20:10|4100.8|4094.8|4099.8|4093.8|4100.8|4094.8|4099.8|4093.8|1
1725416430000|2024-09-04 02:20:30|4100.7|4094.7|4100.8|4094.8|4100.8|4094.8|4100.7|4094.7|0
1725416450000|2024-09-04 02:20:50|4101.2|4095.2|4101.3|4095.3|4101.3|4095.3|4101.2|4095.2|0
1725416460000|2024-09-04 02:21:00|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|0
1725416480000|2024-09-04 02:21:20|4101.2|4095.2|4100.8|4094.8|4101.2|4095.2|4100.8|4094.8|0
1725416550000|2024-09-04 02:22:30|4101.7|4095.7|4100.8|4094.8|4101.8|4095.8|4100.8|4094.8|0
1725416560000|2024-09-04 02:22:40|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|0
1725416650000|2024-09-04 02:24:10|4100.2|4094.2|4099.8|4093.8|4100.2|4094.2|4099.8|4093.8|1
1725416660000|2024-09-04 02:24:20|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1725416670000|2024-09-04 02:24:30|4099.8|4093.8|4099.7|4093.7|4099.8|4093.8|4099.7|4093.7|0
1725416700000|2024-09-04 02:25:00|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|0
1725416750000|2024-09-04 02:25:50|4099.7|4093.7|4099.3|4093.3|4099.7|4093.7|4099.3|4093.3|3
1725416850000|2024-09-04 02:27:30|4100.2|4094.2|4099.8|4093.8|4100.2|4094.2|4099.7|4093.7|3
1725416910000|2024-09-04 02:28:30|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1725416940000|2024-09-04 02:29:00|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|0
1725416950000|2024-09-04 02:29:10|4099.7|4093.7|4099.8|4093.8|4099.8|4093.8|4099.7|4093.7|0
1725416990000|2024-09-04 02:29:50|4100.2|4094.2|4099.7|4093.7|4100.2|4094.2|4099.7|4093.7|0
1725417000000|2024-09-04 02:30:00|4099.3|4093.3|4100.7|4094.7|4100.7|4094.7|4099.3|4093.3|2
1725417010000|2024-09-04 02:30:10|4099.7|4093.7|4099.8|4093.8|4100.3|4094.3|4099.3|4093.3|0
1725417020000|2024-09-04 02:30:20|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1725417030000|2024-09-04 02:30:30|4100.2|4094.2|4100.7|4094.7|4100.7|4094.7|4099.7|4093.7|0
1725417040000|2024-09-04 02:30:40|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4099.7|4093.7|0
1725417050000|2024-09-04 02:30:50|4101.2|4095.2|4100.7|4094.7|4101.2|4095.2|4100.7|4094.7|2
1725417060000|2024-09-04 02:31:00|4100.8|4094.8|4100.3|4094.3|4100.8|4094.8|4099.8|4093.8|2
1725417070000|2024-09-04 02:31:10|4100.2|4094.2|4100.3|4094.3|4100.3|4094.3|4099.8|4093.8|0
1725417080000|2024-09-04 02:31:20|4100.7|4094.7|4100.8|4094.8|4101.3|4095.3|4100.7|4094.7|0
1725417090000|2024-09-04 02:31:30|4100.7|4094.7|4100.7|4094.7|4100.8|4094.8|4100.7|4094.7|0
1725417100000|2024-09-04 02:31:40|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|0
1725417120000|2024-09-04 02:32:00|4100.7|4094.7|4101.2|4095.2|4101.2|4095.2|4100.7|4094.7|0
1725417130000|2024-09-04 02:32:10|4101.3|4095.3|4100.7|4094.7|4101.3|4095.3|4100.7|4094.7|0
1725417150000|2024-09-04 02:32:30|4100.3|4094.3|4099.3|4093.3|4100.3|4094.3|4099.3|4093.3|2
1725417160000|2024-09-04 02:32:40|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|0
1725417170000|2024-09-04 02:32:50|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1725417180000|2024-09-04 02:33:00|4100.3|4094.3|4099.8|4093.8|4100.3|4094.3|4099.7|4093.7|0
1725417190000|2024-09-04 02:33:10|4100.3|4094.3|4100.7|4094.7|4100.7|4094.7|4100.3|4094.3|0
1725417200000|2024-09-04 02:33:20|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|0
1725417210000|2024-09-04 02:33:30|4100.7|4094.7|4100.3|4094.3|4100.7|4094.7|4100.3|4094.3|0
1725417220000|2024-09-04 02:33:40|4100.7|4094.7|4100.7|4094.7|4100.8|4094.8|4100.7|4094.7|0
1725417230000|2024-09-04 02:33:50|4100.8|4094.8|4101.3|4095.3|4101.3|4095.3|4100.8|4094.8|0
1725417240000|2024-09-04 02:34:00|4102.2|4096.2|4102.7|4096.7|4103.3|4097.3|4102.2|4096.2|2
1725417250000|2024-09-04 02:34:10|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.7|4096.7|0
1725417260000|2024-09-04 02:34:20|4102.7|4096.7|4102.7|4096.7|4102.8|4096.8|4102.7|4096.7|0
1725417270000|2024-09-04 02:34:30|4102.3|4096.3|4102.8|4096.8|4102.8|4096.8|4102.3|4096.3|0
1725417280000|2024-09-04 02:34:40|4103.2|4097.2|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|0
1725417300000|2024-09-04 02:35:00|4102.7|4096.7|4102.7|4096.7|4102.8|4096.8|4102.3|4096.3|0
1725417310000|2024-09-04 02:35:10|4103.3|4097.3|4101.8|4095.8|4103.3|4097.3|4101.8|4095.8|1
1725417330000|2024-09-04 02:35:30|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725417340000|2024-09-04 02:35:40|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|0
1725417360000|2024-09-04 02:36:00|4102.2|4096.2|4101.8|4095.8|4102.8|4096.8|4101.8|4095.8|0
1725417370000|2024-09-04 02:36:10|4101.3|4095.3|4101.8|4095.8|4101.8|4095.8|4101.3|4095.3|0
1725417380000|2024-09-04 02:36:20|4102.3|4096.3|4101.8|4095.8|4102.3|4096.3|4101.8|4095.8|0
1725417390000|2024-09-04 02:36:30|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4100.8|4094.8|0
1725417400000|2024-09-04 02:36:40|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|0
1725417420000|2024-09-04 02:37:00|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|0
1725417430000|2024-09-04 02:37:10|4100.8|4094.8|4101.2|4095.2|4101.2|4095.2|4100.8|4094.8|0
1725417440000|2024-09-04 02:37:20|4101.3|4095.3|4102.3|4096.3|4102.3|4096.3|4101.3|4095.3|1
1725417450000|2024-09-04 02:37:30|4102.2|4096.2|4101.8|4095.8|4102.2|4096.2|4101.8|4095.8|0
1725417460000|2024-09-04 02:37:40|4102.3|4096.3|4102.7|4096.7|4102.7|4096.7|4102.3|4096.3|0
1725417470000|2024-09-04 02:37:50|4102.3|4096.3|4102.7|4096.7|4102.7|4096.7|4102.3|4096.3|0
1725417480000|2024-09-04 02:38:00|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|0
1725417490000|2024-09-04 02:38:10|4103.7|4097.7|4103.7|4097.7|4103.8|4097.8|4103.7|4097.7|2
1725417500000|2024-09-04 02:38:20|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4103.7|4097.7|3
1725417510000|2024-09-04 02:38:30|4105.8|4099.8|4104.9|4098.9|4105.8|4099.8|4104.9|4098.9|2
1725417520000|2024-09-04 02:38:40|4104.8|4098.8|4105.3|4099.3|4105.3|4099.3|4104.8|4098.8|0
1725417530000|2024-09-04 02:38:50|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|0
1725417540000|2024-09-04 02:39:00|4104.3|4098.3|4104.8|4098.8|4104.8|4098.8|4104.3|4098.3|0
1725417550000|2024-09-04 02:39:10|4105.2|4099.2|4104.8|4098.8|4105.8|4099.8|4104.8|4098.8|1
1725417560000|2024-09-04 02:39:20|4105.2|4099.2|4104.8|4098.8|4105.2|4099.2|4104.8|4098.8|0
1725417570000|2024-09-04 02:39:30|4104.7|4098.7|4105.8|4099.8|4105.8|4099.8|4104.7|4098.7|2
1725417580000|2024-09-04 02:39:40|4106.2|4100.2|4105.7|4099.7|4106.8|4100.8|4105.7|4099.7|0
1725417590000|2024-09-04 02:39:50|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|0
1725417600000|2024-09-04 02:40:00|4106.7|4100.7|4106.8|4100.8|4106.8|4100.8|4105.8|4099.8|1
1725417610000|2024-09-04 02:40:10|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1725417630000|2024-09-04 02:40:30|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|0
1725417640000|2024-09-04 02:40:40|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|0
1725417660000|2024-09-04 02:41:00|4107.7|4101.7|4106.8|4100.8|4107.7|4101.7|4106.8|4100.8|0
1725417690000|2024-09-04 02:41:30|4106.3|4100.3|4105.7|4099.7|4106.3|4100.3|4105.7|4099.7|0
1725417700000|2024-09-04 02:41:40|4105.8|4099.8|4105.7|4099.7|4105.8|4099.8|4105.7|4099.7|0
1725417710000|2024-09-04 02:41:50|4105.8|4099.8|4105.3|4099.3|4105.8|4099.8|4105.3|4099.3|0
1725417720000|2024-09-04 02:42:00|4104.8|4098.8|4104.3|4098.3|4104.8|4098.8|4104.3|4098.3|2
1725417740000|2024-09-04 02:42:20|||||||||2
1725417750000|2024-09-04 02:42:30|||||||||11
1725417780000|2024-09-04 02:43:00|4104.8|4098.8|4104.3|4098.3|4104.8|4098.8|4104.2|4098.2|3
1725417800000|2024-09-04 02:43:20|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|4104.8|4098.8|1
1725417810000|2024-09-04 02:43:30|4104.7|4098.7|4104.3|4098.3|4104.7|4098.7|4104.3|4098.3|2
1725417830000|2024-09-04 02:43:50|||||||||2
1725417840000|2024-09-04 02:44:00|4104.2|4098.2|4100.8|4094.8|4104.2|4098.2|4100.8|4094.8|2
1725417850000|2024-09-04 02:44:10|4101.3|4095.3|4100.8|4094.8|4101.3|4095.3|4100.8|4094.8|0
1725417870000|2024-09-04 02:44:30|4101.2|4095.2|4101.3|4095.3|4101.3|4095.3|4101.2|4095.2|0
1725417880000|2024-09-04 02:44:40|4100.7|4094.7|4099.3|4093.3|4100.7|4094.7|4099.3|4093.3|2
1725417890000|2024-09-04 02:44:50|4099.2|4093.2|4099.3|4093.3|4099.3|4093.3|4099.2|4093.2|0
1725417900000|2024-09-04 02:45:00|4099.7|4093.7|4097.7|4091.7|4099.7|4093.7|4097.7|4091.7|27
1725417910000|2024-09-04 02:45:10|4095.7|4089.7|4093.8|4087.8|4095.7|4089.7|4092.3|4086.3|14
1725417930000|2024-09-04 02:45:30|4093.3|4087.3|4092.3|4086.3|4093.7|4087.7|4092.3|4086.3|1
1725417940000|2024-09-04 02:45:40|4091.8|4085.8|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|1
1725417950000|2024-09-04 02:45:50|4091.3|4085.3|4091.8|4085.8|4091.8|4085.8|4090.8|4084.8|0
1725417960000|2024-09-04 02:46:00|4092.2|4086.2|4093.8|4087.8|4093.8|4087.8|4092.2|4086.2|3
1725417970000|2024-09-04 02:46:10|4094.3|4088.3|4093.7|4087.7|4094.7|4088.7|4093.7|4087.7|2
1725417980000|2024-09-04 02:46:20|4093.8|4087.8|4094.3|4088.3|4094.3|4088.3|4093.7|4087.7|0
1725418000000|2024-09-04 02:46:40|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4093.7|4087.7|0
1725418010000|2024-09-04 02:46:50|4093.7|4087.7|4092.8|4086.8|4093.7|4087.7|4092.8|4086.8|0
1725418020000|2024-09-04 02:47:00|4093.2|4087.2|4092.8|4086.8|4093.8|4087.8|4092.8|4086.8|0
1725418040000|2024-09-04 02:47:20|4092.7|4086.7|4091.8|4085.8|4092.8|4086.8|4091.8|4085.8|10
1725418050000|2024-09-04 02:47:30|4092.8|4086.8|4092.3|4086.3|4092.8|4086.8|4091.8|4085.8|7
1725418060000|2024-09-04 02:47:40|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|0
1725418070000|2024-09-04 02:47:50|4093.2|4087.2|4093.3|4087.3|4093.3|4087.3|4092.8|4086.8|0
1725418080000|2024-09-04 02:48:00|4092.8|4086.8|4091.8|4085.8|4093.3|4087.3|4091.8|4085.8|0
1725418090000|2024-09-04 02:48:10|4091.3|4085.3|4090.8|4084.8|4092.3|4086.3|4090.8|4084.8|2
1725418100000|2024-09-04 02:48:20|4090.4|4084.4|4090.8|4084.8|4090.8|4084.8|4090.4|4084.4|10
1725418120000|2024-09-04 02:48:40|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|2
1725418130000|2024-09-04 02:48:50|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|5
1725418140000|2024-09-04 02:49:00|4088.7|4082.7|4088.8|4082.8|4089.7|4083.7|4088.7|4082.7|15
1725418150000|2024-09-04 02:49:10|4089.2|4083.2|4089.7|4083.7|4089.7|4083.7|4088.8|4082.8|0
1725418170000|2024-09-04 02:49:30|4090.2|4084.2|4089.8|4083.8|4090.8|4084.8|4089.8|4083.8|9
1725418180000|2024-09-04 02:49:40|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1725418190000|2024-09-04 02:49:50|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4089.8|4083.8|0
1725418200000|2024-09-04 02:50:00|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.3|4084.3|0
1725418210000|2024-09-04 02:50:10|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.3|4085.3|1
1725418220000|2024-09-04 02:50:20|4091.3|4085.3|4091.8|4085.8|4091.8|4085.8|4091.3|4085.3|0
1725418230000|2024-09-04 02:50:30|4092.7|4086.7|4092.8|4086.8|4093.8|4087.8|4092.7|4086.7|2
1725418250000|2024-09-04 02:50:50|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|0
1725418260000|2024-09-04 02:51:00|4092.8|4086.8|4093.8|4087.8|4093.8|4087.8|4092.8|4086.8|0
1725418270000|2024-09-04 02:51:10|4094.7|4088.7|4093.8|4087.8|4094.7|4088.7|4093.8|4087.8|0
1725418280000|2024-09-04 02:51:20|4094.7|4088.7|4095.2|4089.2|4095.7|4089.7|4094.7|4088.7|0
1725418290000|2024-09-04 02:51:30|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|4094.8|4088.8|0
1725418310000|2024-09-04 02:51:50|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|0
1725418320000|2024-09-04 02:52:00|4095.7|4089.7|4094.8|4088.8|4095.7|4089.7|4093.8|4087.8|0
1725418330000|2024-09-04 02:52:10|4094.2|4088.2|4094.8|4088.8|4094.8|4088.8|4093.8|4087.8|0
1725418340000|2024-09-04 02:52:20|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|0
1725418360000|2024-09-04 02:52:40|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|0
1725418370000|2024-09-04 02:52:50|4093.3|4087.3|4092.8|4086.8|4093.3|4087.3|4092.8|4086.8|6
1725418400000|2024-09-04 02:53:20|4093.2|4087.2|4093.8|4087.8|4093.8|4087.8|4093.2|4087.2|0
1725418410000|2024-09-04 02:53:30|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|0
1725418420000|2024-09-04 02:53:40|4094.3|4088.3|4093.8|4087.8|4094.8|4088.8|4093.8|4087.8|2
1725418430000|2024-09-04 02:53:50|4093.3|4087.3|4094.3|4088.3|4094.3|4088.3|4093.3|4087.3|1
1725418450000|2024-09-04 02:54:10|4094.2|4088.2|4093.8|4087.8|4094.2|4088.2|4093.8|4087.8|0
1725418460000|2024-09-04 02:54:20|4094.2|4088.2|4094.3|4088.3|4094.3|4088.3|4094.2|4088.2|0
1725418470000|2024-09-04 02:54:30|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|0
1725418480000|2024-09-04 02:54:40|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|0
1725418490000|2024-09-04 02:54:50|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|0
1725418500000|2024-09-04 02:55:00|4095.3|4089.3|4095.3|4089.3|4095.8|4089.8|4095.3|4089.3|0
1725418510000|2024-09-04 02:55:10|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|0
1725418520000|2024-09-04 02:55:20|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|0
1725418550000|2024-09-04 02:55:50|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|0
1725418560000|2024-09-04 02:56:00|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|0
1725418570000|2024-09-04 02:56:10|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|2
1725418590000|2024-09-04 02:56:30|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|0
1725418620000|2024-09-04 02:57:00|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|0
1725418630000|2024-09-04 02:57:10|4094.7|4088.7|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|0
1725418660000|2024-09-04 02:57:40|4095.8|4089.8|4095.3|4089.3|4095.8|4089.8|4095.3|4089.3|0
1725418670000|2024-09-04 02:57:50|4094.3|4088.3|4093.8|4087.8|4094.3|4088.3|4093.8|4087.8|1
1725418680000|2024-09-04 02:58:00|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|0
1725418760000|2024-09-04 02:59:20|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|0
1725418770000|2024-09-04 02:59:30|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|0
1725418790000|2024-09-04 02:59:50|4096.8|4090.8|4097.8|4091.8|4097.8|4091.8|4096.8|4090.8|1
1725418800000|2024-09-04 03:00:00|4096.9|4090.9|4096.8|4090.8|4096.9|4090.9|4096.8|4090.8|0
1725418810000|2024-09-04 03:00:10|4095.9|4089.9|4095.8|4089.8|4095.9|4089.9|4095.8|4089.8|0
1725418820000|2024-09-04 03:00:20|4096.2|4090.2|4096.8|4090.8|4096.8|4090.8|4095.8|4089.8|0
1725418830000|2024-09-04 03:00:30|4097.2|4091.2|4097.8|4091.8|4097.8|4091.8|4097.2|4091.2|0
1725418850000|2024-09-04 03:00:50|4096.9|4090.9|4096.8|4090.8|4096.9|4090.9|4096.8|4090.8|0
1725418860000|2024-09-04 03:01:00|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|0
1725418870000|2024-09-04 03:01:10|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1725418880000|2024-09-04 03:01:20|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|0
1725418890000|2024-09-04 03:01:30|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1725418900000|2024-09-04 03:01:40|4097.8|4091.8|4097.8|4091.8|4098.3|4092.3|4097.7|4091.7|0
1725418920000|2024-09-04 03:02:00|4097.7|4091.7|4097.8|4091.8|4097.8|4091.8|4097.7|4091.7|0
1725418940000|2024-09-04 03:02:20|4098.3|4092.3|4099.8|4093.8|4099.8|4093.8|4098.3|4092.3|1
1725418960000|2024-09-04 03:02:40|4100.7|4094.7|4100.8|4094.8|4100.8|4094.8|4100.7|4094.7|0
1725418970000|2024-09-04 03:02:50|4100.3|4094.3|4099.8|4093.8|4100.3|4094.3|4098.9|4092.9|0
1725418990000|2024-09-04 03:03:10|4098.3|4092.3|4097.8|4091.8|4098.8|4092.8|4097.8|4091.8|1
1725419000000|2024-09-04 03:03:20|4097.3|4091.3|4097.3|4091.3|4097.8|4091.8|4097.2|4091.2|0
1725419010000|2024-09-04 03:03:30|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1725419020000|2024-09-04 03:03:40|4097.8|4091.8|4098.3|4092.3|4098.3|4092.3|4097.8|4091.8|0
1725419030000|2024-09-04 03:03:50|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|0
1725419040000|2024-09-04 03:04:00|4099.2|4093.2|4098.8|4092.8|4099.2|4093.2|4098.8|4092.8|0
1725419050000|2024-09-04 03:04:10|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|0
1725419060000|2024-09-04 03:04:20|4096.8|4090.8|4095.8|4089.8|4096.8|4090.8|4095.8|4089.8|0
1725419070000|2024-09-04 03:04:30|4096.3|4090.3|4095.8|4089.8|4096.3|4090.3|4095.8|4089.8|0
1725419100000|2024-09-04 03:05:00|4095.3|4089.3|4095.8|4089.8|4096.8|4090.8|4095.3|4089.3|0
1725419120000|2024-09-04 03:05:20|4096.3|4090.3|4096.8|4090.8|4096.8|4090.8|4096.3|4090.3|1
1725419130000|2024-09-04 03:05:30|4097.2|4091.2|4096.8|4090.8|4097.8|4091.8|4096.8|4090.8|0
1725419140000|2024-09-04 03:05:40|4097.2|4091.2|4096.8|4090.8|4097.3|4091.3|4096.8|4090.8|0
1725419150000|2024-09-04 03:05:50|4095.8|4089.8|4095.8|4089.8|4096.3|4090.3|4095.8|4089.8|0
1725419160000|2024-09-04 03:06:00|4095.7|4089.7|4094.8|4088.8|4095.7|4089.7|4094.8|4088.8|1
1725419170000|2024-09-04 03:06:10|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|1
1725419180000|2024-09-04 03:06:20|4095.2|4089.2|4095.3|4089.3|4095.3|4089.3|4094.8|4088.8|0
1725419200000|2024-09-04 03:06:40|4095.7|4089.7|4095.8|4089.8|4095.8|4089.8|4095.7|4089.7|1
1725419240000|2024-09-04 03:07:20|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|0
1725419260000|2024-09-04 03:07:40|4094.8|4088.8|4094.3|4088.3|4094.8|4088.8|4094.3|4088.3|1
1725419270000|2024-09-04 03:07:50|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|0
1725419290000|2024-09-04 03:08:10|4096.8|4090.8|4095.8|4089.8|4096.8|4090.8|4095.8|4089.8|0
1725419300000|2024-09-04 03:08:20|4096.7|4090.7|4095.8|4089.8|4096.8|4090.8|4095.8|4089.8|0
1725419310000|2024-09-04 03:08:30|4096.3|4090.3|4096.8|4090.8|4096.8|4090.8|4096.3|4090.3|0
1725419320000|2024-09-04 03:08:40|4097.2|4091.2|4097.7|4091.7|4097.7|4091.7|4097.2|4091.2|1
1725419330000|2024-09-04 03:08:50|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|0
1725419350000|2024-09-04 03:09:10|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|0
1725419370000|2024-09-04 03:09:30|4096.2|4090.2|4096.7|4090.7|4096.7|4090.7|4095.8|4089.8|0
1725419380000|2024-09-04 03:09:40|4096.8|4090.8|4095.8|4089.8|4096.8|4090.8|4095.8|4089.8|0
1725419390000|2024-09-04 03:09:50|4096.2|4090.2|4096.7|4090.7|4096.7|4090.7|4096.2|4090.2|0
1725419420000|2024-09-04 03:10:20|4095.8|4089.8|4096.2|4090.2|4096.2|4090.2|4095.8|4089.8|0
1725419430000|2024-09-04 03:10:30|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|0
1725419450000|2024-09-04 03:10:50|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|0
1725419460000|2024-09-04 03:11:00|4095.7|4089.7|4095.8|4089.8|4095.8|4089.8|4095.7|4089.7|0
1725419470000|2024-09-04 03:11:10|4096.3|4090.3|4095.8|4089.8|4096.3|4090.3|4095.8|4089.8|0
1725419480000|2024-09-04 03:11:20|4096.2|4090.2|4095.8|4089.8|4096.2|4090.2|4095.8|4089.8|0
1725419510000|2024-09-04 03:11:50|4096.2|4090.2|4096.8|4090.8|4096.8|4090.8|4096.2|4090.2|0
1725419530000|2024-09-04 03:12:10|4097.2|4091.2|4096.8|4090.8|4097.3|4091.3|4096.8|4090.8|0
1725419540000|2024-09-04 03:12:20|4098.3|4092.3|4097.8|4091.8|4098.3|4092.3|4097.8|4091.8|2
1725419560000|2024-09-04 03:12:40|4098.3|4092.3|4098.8|4092.8|4098.8|4092.8|4098.2|4092.2|0
1725419580000|2024-09-04 03:13:00|4098.3|4092.3|4097.8|4091.8|4098.3|4092.3|4097.8|4091.8|0
1725419610000|2024-09-04 03:13:30|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|0
1725419630000|2024-09-04 03:13:50|4099.2|4093.2|4099.7|4093.7|4099.7|4093.7|4099.2|4093.2|0
1725419640000|2024-09-04 03:14:00|4098.8|4092.8|4099.3|4093.3|4099.7|4093.7|4098.8|4092.8|0
1725419650000|2024-09-04 03:14:10|||||||||1
1725419660000|2024-09-04 03:14:20|4098.8|4092.8|4097.8|4091.8|4098.8|4092.8|4097.8|4091.8|1
1725419690000|2024-09-04 03:14:50|4097.3|4091.3|4096.8|4090.8|4097.3|4091.3|4096.8|4090.8|0
1725419700000|2024-09-04 03:15:00|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|0
1725419710000|2024-09-04 03:15:10|4097.3|4091.3|4096.8|4090.8|4097.3|4091.3|4096.8|4090.8|1
1725419770000|2024-09-04 03:16:10|4096.7|4090.7|4095.8|4089.8|4096.7|4090.7|4095.8|4089.8|0
1725419800000|2024-09-04 03:16:40|4094.9|4088.9|4095.8|4089.8|4095.8|4089.8|4094.9|4088.9|0
1725419810000|2024-09-04 03:16:50|4095.3|4089.3|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|0
1725419820000|2024-09-04 03:17:00|4095.3|4089.3|4095.7|4089.7|4095.7|4089.7|4095.3|4089.3|0
1725419830000|2024-09-04 03:17:10|4095.3|4089.3|4093.8|4087.8|4095.3|4089.3|4092.8|4086.8|7
1725419840000|2024-09-04 03:17:20|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|0
1725419850000|2024-09-04 03:17:30|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|0
1725419870000|2024-09-04 03:17:50|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|0
1725419900000|2024-09-04 03:18:20|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|47
1725419910000|2024-09-04 03:18:30|4093.2|4087.2|4093.3|4087.3|4093.3|4087.3|4093.2|4087.2|39
1725419920000|2024-09-04 03:18:40|4092.8|4086.8|4093.3|4087.3|4093.3|4087.3|4092.8|4086.8|53
1725419930000|2024-09-04 03:18:50|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|0
1725419940000|2024-09-04 03:19:00|4092.3|4086.3|4092.8|4086.8|4092.8|4086.8|4092.3|4086.3|1
1725419950000|2024-09-04 03:19:10|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|1
1725419960000|2024-09-04 03:19:20|4092.7|4086.7|4092.8|4086.8|4092.8|4086.8|4092.7|4086.7|0
1725419990000|2024-09-04 03:19:50|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|54
1725420000000|2024-09-04 03:20:00|4092.3|4086.3|4092.8|4086.8|4092.8|4086.8|4092.3|4086.3|3
1725420010000|2024-09-04 03:20:10|4092.7|4086.7|4092.8|4086.8|4092.8|4086.8|4092.3|4086.3|2
1725420020000|2024-09-04 03:20:20|4092.7|4086.7|4092.3|4086.3|4092.7|4086.7|4092.3|4086.3|0
1725420040000|2024-09-04 03:20:40|4092.2|4086.2|4090.8|4084.8|4092.2|4086.2|4090.8|4084.8|2
1725420060000|2024-09-04 03:21:00|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4089.8|4083.8|2
1725420090000|2024-09-04 03:21:30|4090.3|4084.3|4090.7|4084.7|4090.7|4084.7|4090.3|4084.3|0
1725420100000|2024-09-04 03:21:40|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|0
1725420110000|2024-09-04 03:21:50|4090.3|4084.3|4089.3|4083.3|4090.3|4084.3|4089.3|4083.3|1
1725420120000|2024-09-04 03:22:00|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|2
1725420130000|2024-09-04 03:22:10|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1725420140000|2024-09-04 03:22:20|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1725420150000|2024-09-04 03:22:30|4088.3|4082.3|4088.8|4082.8|4088.8|4082.8|4088.3|4082.3|0
1725420160000|2024-09-04 03:22:40|4088.3|4082.3|4086.3|4080.3|4088.3|4082.3|4086.3|4080.3|1
1725420170000|2024-09-04 03:22:50|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|0
1725420190000|2024-09-04 03:23:10|4085.3|4079.3|4084.7|4078.7|4085.3|4079.3|4084.7|4078.7|2
1725420200000|2024-09-04 03:23:20|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|0
1725420210000|2024-09-04 03:23:30|4085.3|4079.3|4084.8|4078.8|4085.3|4079.3|4084.8|4078.8|0
1725420230000|2024-09-04 03:23:50|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1725420240000|2024-09-04 03:24:00|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.3|4078.3|3
1725420250000|2024-09-04 03:24:10|4085.3|4079.3|4083.7|4077.7|4085.7|4079.7|4083.7|4077.7|1
1725420260000|2024-09-04 03:24:20|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|0
1725420270000|2024-09-04 03:24:30|4084.3|4078.3|4084.7|4078.7|4084.7|4078.7|4084.3|4078.3|0
1725420300000|2024-09-04 03:25:00|4084.3|4078.3|4081.3|4075.3|4084.3|4078.3|4081.3|4075.3|4
1725420310000|2024-09-04 03:25:10|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|1
1725420330000|2024-09-04 03:25:30|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|0
1725420340000|2024-09-04 03:25:40|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.3|4074.3|3
1725420360000|2024-09-04 03:26:00|4081.2|4075.2|4082.8|4076.8|4082.8|4076.8|4081.2|4075.2|3
1725420370000|2024-09-04 03:26:10|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|0
1725420380000|2024-09-04 03:26:20|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|1
1725420390000|2024-09-04 03:26:30|4082.8|4076.8|4083.3|4077.3|4083.3|4077.3|4082.7|4076.7|1
1725420400000|2024-09-04 03:26:40|4084.6|4078.6|4084.8|4078.8|4084.8|4078.8|4084.6|4078.6|2
1725420410000|2024-09-04 03:26:50|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1725420420000|2024-09-04 03:27:00|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|0
1725420430000|2024-09-04 03:27:10|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1725420440000|2024-09-04 03:27:20|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|0
1725420460000|2024-09-04 03:27:40|4084.3|4078.3|4084.8|4078.8|4084.8|4078.8|4084.3|4078.3|0
1725420470000|2024-09-04 03:27:50|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|0
1725420480000|2024-09-04 03:28:00|4084.8|4078.8|4084.8|4078.8|4085.3|4079.3|4084.8|4078.8|0
1725420520000|2024-09-04 03:28:40|4084.3|4078.3|4087.8|4081.8|4087.8|4081.8|4084.3|4078.3|11
1725420530000|2024-09-04 03:28:50|4088.2|4082.2|4087.2|4081.2|4088.2|4082.2|4086.7|4080.7|2
1725420540000|2024-09-04 03:29:00|4087.7|4081.7|4087.8|4081.8|4087.8|4081.8|4087.7|4081.7|0
1725420550000|2024-09-04 03:29:10|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.7|4080.7|1
1725420560000|2024-09-04 03:29:20|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|0
1725420570000|2024-09-04 03:29:30|4086.3|4080.3|4085.7|4079.7|4086.8|4080.8|4085.7|4079.7|0
1725420580000|2024-09-04 03:29:40|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.7|4079.7|0
1725420590000|2024-09-04 03:29:50|4085.7|4079.7|4085.8|4079.8|4085.8|4079.8|4085.7|4079.7|0
1725420600000|2024-09-04 03:30:00|4086.7|4080.7|4088.2|4082.2|4088.3|4082.3|4086.7|4080.7|0
1725420610000|2024-09-04 03:30:10|4087.7|4081.7|4089.3|4083.3|4090.2|4084.2|4087.7|4081.7|5
1725420620000|2024-09-04 03:30:20|4088.8|4082.8|4089.8|4083.8|4089.8|4083.8|4088.8|4082.8|2
1725420630000|2024-09-04 03:30:30|4089.7|4083.7|4089.8|4083.8|4089.8|4083.8|4089.7|4083.7|0
1725420640000|2024-09-04 03:30:40|4090.2|4084.2|4090.8|4084.8|4090.8|4084.8|4090.2|4084.2|0
1725420650000|2024-09-04 03:30:50|4091.2|4085.2|4091.3|4085.3|4091.7|4085.7|4091.2|4085.2|0
1725420660000|2024-09-04 03:31:00|4091.2|4085.2|4091.2|4085.2|4091.8|4085.8|4091.2|4085.2|0
1725420670000|2024-09-04 03:31:10|4091.3|4085.3|4089.8|4083.8|4091.3|4085.3|4089.8|4083.8|4
1725420710000|2024-09-04 03:31:50|||||||||1
1725420740000|2024-09-04 03:32:20|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|1
1725420750000|2024-09-04 03:32:30|4088.8|4082.8|4087.8|4081.8|4089.2|4083.2|4087.8|4081.8|1
1725420770000|2024-09-04 03:32:50|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|1
1725420780000|2024-09-04 03:33:00|4087.3|4081.3|4087.2|4081.2|4087.3|4081.3|4087.2|4081.2|0
1725420790000|2024-09-04 03:33:10|4087.3|4081.3|4087.2|4081.2|4087.3|4081.3|4087.2|4081.2|0
1725420800000|2024-09-04 03:33:20|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|0
1725420810000|2024-09-04 03:33:30|4087.2|4081.2|4087.3|4081.3|4087.3|4081.3|4087.2|4081.2|0
1725420820000|2024-09-04 03:33:40|4087.2|4081.2|4086.8|4080.8|4087.3|4081.3|4086.8|4080.8|0
1725420830000|2024-09-04 03:33:50|4087.2|4081.2|4086.8|4080.8|4087.2|4081.2|4086.8|4080.8|0
1725420840000|2024-09-04 03:34:00|4087.7|4081.7|4087.8|4081.8|4087.8|4081.8|4087.7|4081.7|0
1725420930000|2024-09-04 03:35:30|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1725420940000|2024-09-04 03:35:40|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|2
1725420950000|2024-09-04 03:35:50|4086.3|4080.3|4086.8|4080.8|4086.8|4080.8|4086.3|4080.3|1
1725420990000|2024-09-04 03:36:30|4088.6|4082.6|4088.8|4082.8|4088.8|4082.8|4088.6|4082.6|2
1725421000000|2024-09-04 03:36:40|4088.7|4082.7|4088.8|4082.8|4088.8|4082.8|4088.3|4082.3|0
1725421040000|2024-09-04 03:37:20|4086.9|4080.9|4086.8|4080.8|4086.9|4080.9|4086.8|4080.8|3
1725421050000|2024-09-04 03:37:30|4086.7|4080.7|4086.8|4080.8|4086.8|4080.8|4086.7|4080.7|0
1725421170000|2024-09-04 03:39:30|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1725421210000|2024-09-04 03:40:10|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|1
1725421240000|2024-09-04 03:40:40|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|0
1725421250000|2024-09-04 03:40:50|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|0
1725421290000|2024-09-04 03:41:30|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1725421300000|2024-09-04 03:41:40|4086.2|4080.2|4085.8|4079.8|4086.2|4080.2|4085.8|4079.8|1
1725421320000|2024-09-04 03:42:00|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|1
1725421330000|2024-09-04 03:42:10|4084.4|4078.4|4084.7|4078.7|4084.7|4078.7|4084.3|4078.3|2
1725421340000|2024-09-04 03:42:20|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|0
1725421440000|2024-09-04 03:44:00|4083.9|4077.9|4083.8|4077.8|4083.9|4077.9|4083.8|4077.8|0
1725421470000|2024-09-04 03:44:30|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|2
1725421500000|2024-09-04 03:45:00|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|0
1725421560000|2024-09-04 03:46:00|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|0
1725421650000|2024-09-04 03:47:30|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|6
1725421690000|2024-09-04 03:48:10|4083.8|4077.8|4084.8|4078.8|4084.8|4078.8|4083.8|4077.8|1
1725421700000|2024-09-04 03:48:20|||||||||1
1725421720000|2024-09-04 03:48:40|4084.3|4078.3|4087.8|4081.8|4087.8|4081.8|4084.3|4078.3|9
1725421780000|2024-09-04 03:49:40|4087.3|4081.3|4087.8|4081.8|4087.8|4081.8|4087.3|4081.3|1
1725421800000|2024-09-04 03:50:00|4088.7|4082.7|4087.8|4081.8|4088.7|4082.7|4087.8|4081.8|0
1725421920000|2024-09-04 03:52:00|4088.2|4082.2|4087.8|4081.8|4088.3|4082.3|4086.8|4080.8|0
1725421930000|2024-09-04 03:52:10|4088.2|4082.2|4088.3|4082.3|4088.3|4082.3|4088.2|4082.2|0
1725421940000|2024-09-04 03:52:20|4088.2|4082.2|4087.8|4081.8|4088.2|4082.2|4087.8|4081.8|1
1725422010000|2024-09-04 03:53:30|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1725422050000|2024-09-04 03:54:10|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1725422080000|2024-09-04 03:54:40|4087.8|4081.8|4087.3|4081.3|4087.8|4081.8|4087.3|4081.3|1
1725422120000|2024-09-04 03:55:20|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|1
1725422130000|2024-09-04 03:55:30|4087.8|4081.8|4088.8|4082.8|4088.8|4082.8|4087.8|4081.8|0
1725422140000|2024-09-04 03:55:40|4088.7|4082.7|4088.8|4082.8|4088.8|4082.8|4088.7|4082.7|0
1725422180000|2024-09-04 03:56:20|4089.2|4083.2|4089.3|4083.3|4089.8|4083.8|4089.2|4083.2|0
1725422200000|2024-09-04 03:56:40|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|2
1725422260000|2024-09-04 03:57:40|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|0
1725422270000|2024-09-04 03:57:50|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|1
1725422280000|2024-09-04 03:58:00|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|3
1725422310000|2024-09-04 03:58:30|||||||||1
1725422350000|2024-09-04 03:59:10|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.7|4085.7|1
1725422420000|2024-09-04 04:00:20|4091.7|4085.7|4090.8|4084.8|4091.7|4085.7|4090.8|4084.8|0
1725422460000|2024-09-04 04:01:00|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|0
1725422470000|2024-09-04 04:01:10|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|0
1725422490000|2024-09-04 04:01:30|4089.8|4083.8|4090.3|4084.3|4090.3|4084.3|4089.8|4083.8|1
1725422590000|2024-09-04 04:03:10|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.7|4085.7|1
1725422650000|2024-09-04 04:04:10|4091.3|4085.3|4091.8|4085.8|4091.8|4085.8|4091.3|4085.3|0
1725422670000|2024-09-04 04:04:30|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|1
1725422680000|2024-09-04 04:04:40|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1725422730000|2024-09-04 04:05:30|4091.2|4085.2|4091.3|4085.3|4091.3|4085.3|4091.2|4085.2|0
1725422740000|2024-09-04 04:05:40|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|1
1725422780000|2024-09-04 04:06:20|4091.2|4085.2|4091.8|4085.8|4091.8|4085.8|4091.2|4085.2|0
1725422790000|2024-09-04 04:06:30|4092.2|4086.2|4092.3|4086.3|4092.3|4086.3|4092.2|4086.2|0
1725422800000|2024-09-04 04:06:40|4092.2|4086.2|4091.8|4085.8|4092.2|4086.2|4091.8|4085.8|1
1725422890000|2024-09-04 04:08:10|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|0
1725422910000|2024-09-04 04:08:30|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.7|4085.7|0
1725422950000|2024-09-04 04:09:10|4090.8|4084.8|4091.8|4085.8|4091.8|4085.8|4090.8|4084.8|0
1725422970000|2024-09-04 04:09:30|4091.3|4085.3|4091.8|4085.8|4091.8|4085.8|4090.8|4084.8|1
1725423050000|2024-09-04 04:10:50|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|0
1725423110000|2024-09-04 04:11:50|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|1
1725423130000|2024-09-04 04:12:10|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.7|4085.7|0
1725423270000|2024-09-04 04:14:30|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1725423280000|2024-09-04 04:14:40|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1725423390000|2024-09-04 04:16:30|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.7|4085.7|0
1725423410000|2024-09-04 04:16:50|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|0
1725423420000|2024-09-04 04:17:00|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1725423450000|2024-09-04 04:17:30|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1725423460000|2024-09-04 04:17:40|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1725423490000|2024-09-04 04:18:10|4091.7|4085.7|4091.3|4085.3|4091.7|4085.7|4091.3|4085.3|0
1725423500000|2024-09-04 04:18:20|4090.8|4084.8|4091.8|4085.8|4091.8|4085.8|4090.8|4084.8|2
1725423550000|2024-09-04 04:19:10|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4090.8|4084.8|0
1725423570000|2024-09-04 04:19:30|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1725423590000|2024-09-04 04:19:50|4091.2|4085.2|4091.3|4085.3|4091.3|4085.3|4091.2|4085.2|0
1725423600000|2024-09-04 04:20:00|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1725423610000|2024-09-04 04:20:10|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1725423620000|2024-09-04 04:20:20|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1725423720000|2024-09-04 04:22:00|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|0
1725423950000|2024-09-04 04:25:50|4091.3|4085.3|4091.7|4085.7|4091.7|4085.7|4090.8|4084.8|0
1725424000000|2024-09-04 04:26:40|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|0
1725424060000|2024-09-04 04:27:40|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|0
1725424070000|2024-09-04 04:27:50|4091.7|4085.7|4090.8|4084.8|4091.7|4085.7|4090.8|4084.8|0
1725424110000|2024-09-04 04:28:30|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|0
1725424120000|2024-09-04 04:28:40|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1725424150000|2024-09-04 04:29:10|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1725424230000|2024-09-04 04:30:30|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1725424240000|2024-09-04 04:30:40|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1725424260000|2024-09-04 04:31:00|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|0
1725424310000|2024-09-04 04:31:50|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|0
1725424400000|2024-09-04 04:33:20|4091.2|4085.2|4091.3|4085.3|4091.3|4085.3|4091.2|4085.2|0
1725424440000|2024-09-04 04:34:00|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1725424490000|2024-09-04 04:34:50|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|0
1725424530000|2024-09-04 04:35:30|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1725424540000|2024-09-04 04:35:40|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1725424550000|2024-09-04 04:35:50|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1725424650000|2024-09-04 04:37:30|||||||||1
1725424700000|2024-09-04 04:38:20|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|1
1725424740000|2024-09-04 04:39:00|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|3
1725424750000|2024-09-04 04:39:10|4090.3|4084.3|4090.8|4084.8|4090.8|4084.8|4090.3|4084.3|0
1725424790000|2024-09-04 04:39:50|4090.3|4084.3|4090.8|4084.8|4090.8|4084.8|4090.3|4084.3|0
1725424830000|2024-09-04 04:40:30|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1725424840000|2024-09-04 04:40:40|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1725424910000|2024-09-04 04:41:50|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|0
1725424930000|2024-09-04 04:42:10|4090.2|4084.2|4089.8|4083.8|4090.2|4084.2|4089.8|4083.8|1
1725425020000|2024-09-04 04:43:40|4089.3|4083.3|4090.8|4084.8|4090.8|4084.8|4089.3|4083.3|1
1725425040000|2024-09-04 04:44:00|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|0
1725425050000|2024-09-04 04:44:10|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1725425060000|2024-09-04 04:44:20|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|0
1725425090000|2024-09-04 04:44:50|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1725425120000|2024-09-04 04:45:20|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|0
1725425150000|2024-09-04 04:45:50|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|0
1725425360000|2024-09-04 04:49:20|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|0
1725425380000|2024-09-04 04:49:40|4088.8|4082.8|4088.3|4082.3|4088.8|4082.8|4088.3|4082.3|3
1725425420000|2024-09-04 04:50:20|4088.7|4082.7|4088.8|4082.8|4088.8|4082.8|4088.7|4082.7|2
1725425450000|2024-09-04 04:50:50|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|0
1725425460000|2024-09-04 04:51:00|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1725425480000|2024-09-04 04:51:20|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|0
1725425620000|2024-09-04 04:53:40|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|2
1725425640000|2024-09-04 04:54:00|||||||||1
1725425670000|2024-09-04 04:54:30|||||||||1
1725425690000|2024-09-04 04:54:50|4089.3|4083.3|4089.8|4083.8|4089.8|4083.8|4089.3|4083.3|0
1725425700000|2024-09-04 04:55:00|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|0
1725425740000|2024-09-04 04:55:40|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|0
1725426010000|2024-09-04 05:00:10|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|0
1725426020000|2024-09-04 05:00:20|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.7|4082.7|0
1725426030000|2024-09-04 05:00:30|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|0
1725426050000|2024-09-04 05:00:50|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1725426220000|2024-09-04 05:03:40|4089.2|4083.2|4089.3|4083.3|4089.3|4083.3|4089.2|4083.2|1
1725426250000|2024-09-04 05:04:10|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|6
1725426260000|2024-09-04 05:04:20|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|2
1725426270000|2024-09-04 05:04:30|4089.3|4083.3|4087.3|4081.3|4089.3|4083.3|4087.3|4081.3|3
1725426300000|2024-09-04 05:05:00|4087.7|4081.7|4087.8|4081.8|4087.8|4081.8|4087.7|4081.7|1
1725426320000|2024-09-04 05:05:20|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1725426470000|2024-09-04 05:07:50|4086.8|4080.8|4086.3|4080.3|4086.8|4080.8|4086.3|4080.3|2
1725426500000|2024-09-04 05:08:20|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|7
1725426580000|2024-09-04 05:09:40|4087.2|4081.2|4086.3|4080.3|4087.2|4081.2|4086.3|4080.3|2
1725426590000|2024-09-04 05:09:50|4086.7|4080.7|4086.3|4080.3|4086.8|4080.8|4086.3|4080.3|0
1725426600000|2024-09-04 05:10:00|4086.8|4080.8|4087.3|4081.3|4087.3|4081.3|4086.8|4080.8|1
1725426610000|2024-09-04 05:10:10|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4
1725426870000|2024-09-04 05:14:30|||||||||1
1725426950000|2024-09-04 05:15:50|||||||||1
1725426960000|2024-09-04 05:16:00|4087.8|4081.8|4089.3|4083.3|4089.3|4083.3|4087.8|4081.8|9
1725426970000|2024-09-04 05:16:10|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|3
1725426980000|2024-09-04 05:16:20|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1725427100000|2024-09-04 05:18:20|4089.2|4083.2|4089.3|4083.3|4089.3|4083.3|4089.2|4083.2|0
1725427130000|2024-09-04 05:18:50|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1725427150000|2024-09-04 05:19:10|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1725427200000|2024-09-04 05:20:00|4087.8|4081.8|4087.3|4081.3|4087.8|4081.8|4086.8|4080.8|0
1725427220000|2024-09-04 05:20:20|4086.8|4080.8|4086.3|4080.3|4086.8|4080.8|4086.3|4080.3|0
1725427240000|2024-09-04 05:20:40|4086.7|4080.7|4087.3|4081.3|4088.3|4082.3|4086.7|4080.7|12
1725427300000|2024-09-04 05:21:40|4086.8|4080.8|4086.3|4080.3|4086.8|4080.8|4086.3|4080.3|6
1725427310000|2024-09-04 05:21:50|4087.2|4081.2|4087.3|4081.3|4087.3|4081.3|4087.2|4081.2|9
1725427330000|2024-09-04 05:22:10|||||||||1
1725427390000|2024-09-04 05:23:10|4088.2|4082.2|4088.3|4082.3|4088.3|4082.3|4088.2|4082.2|1
1725427400000|2024-09-04 05:23:20|4089.8|4083.8|4088.8|4082.8|4089.8|4083.8|4088.8|4082.8|3
1725427430000|2024-09-04 05:23:50|4089.3|4083.3|4088.8|4082.8|4089.3|4083.3|4088.8|4082.8|0
1725427450000|2024-09-04 05:24:10|4089.3|4083.3|4088.8|4082.8|4089.3|4083.3|4088.8|4082.8|0
1725427540000|2024-09-04 05:25:40|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|0
1725427610000|2024-09-04 05:26:50|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|6
1725427620000|2024-09-04 05:27:00|4089.8|4083.8|4089.7|4083.7|4089.8|4083.8|4089.3|4083.3|3
1725427630000|2024-09-04 05:27:10|4089.8|4083.8|4089.8|4083.8|4090.3|4084.3|4089.8|4083.8|2
1725427670000|2024-09-04 05:27:50|4090.2|4084.2|4090.3|4084.3|4090.3|4084.3|4090.2|4084.2|0
1725427750000|2024-09-04 05:29:10|4090.4|4084.4|4091.8|4085.8|4091.8|4085.8|4090.4|4084.4|8
1725427800000|2024-09-04 05:30:00|4091.7|4085.7|4087.8|4081.8|4091.8|4085.8|4087.8|4081.8|6
1725427810000|2024-09-04 05:30:10|4087.7|4081.7|4088.7|4082.7|4089.3|4083.3|4087.7|4081.7|3
1725427820000|2024-09-04 05:30:20|4088.8|4082.8|4089.3|4083.3|4089.3|4083.3|4088.8|4082.8|0
1725427840000|2024-09-04 05:30:40|4089.7|4083.7|4090.8|4084.8|4090.8|4084.8|4089.7|4083.7|3
1725427850000|2024-09-04 05:30:50|4090.2|4084.2|4089.8|4083.8|4090.2|4084.2|4089.3|4083.3|3
1725427860000|2024-09-04 05:31:00|4089.3|4083.3|4089.8|4083.8|4089.8|4083.8|4089.3|4083.3|1
1725427870000|2024-09-04 05:31:10|4090.3|4084.3|4089.8|4083.8|4090.3|4084.3|4089.8|4083.8|0
1725427900000|2024-09-04 05:31:40|4089.7|4083.7|4089.3|4083.3|4089.7|4083.7|4089.3|4083.3|0
1725427910000|2024-09-04 05:31:50|4088.8|4082.8|4089.8|4083.8|4089.8|4083.8|4088.8|4082.8|0
1725427920000|2024-09-04 05:32:00|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|0
1725427930000|2024-09-04 05:32:10|4088.8|4082.8|4089.3|4083.3|4089.3|4083.3|4088.8|4082.8|0
1725427940000|2024-09-04 05:32:20|4088.8|4082.8|4088.3|4082.3|4088.8|4082.8|4088.3|4082.3|0
1725427950000|2024-09-04 05:32:30|4088.8|4082.8|4089.3|4083.3|4089.3|4083.3|4088.8|4082.8|1
1725427960000|2024-09-04 05:32:40|4089.2|4083.2|4087.8|4081.8|4089.2|4083.2|4087.3|4081.3|1
1725428000000|2024-09-04 05:33:20|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|6
1725428010000|2024-09-04 05:33:30|4091.3|4085.3|4091.8|4085.8|4091.8|4085.8|4091.3|4085.3|0
1725428030000|2024-09-04 05:33:50|4092.2|4086.2|4092.3|4086.3|4092.3|4086.3|4092.2|4086.2|0
1725428040000|2024-09-04 05:34:00|4091.8|4085.8|4092.3|4086.3|4092.3|4086.3|4091.3|4085.3|6
1725428060000|2024-09-04 05:34:20|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|8
1725428090000|2024-09-04 05:34:50|4094.2|4088.2|4090.7|4084.7|4094.2|4088.2|4090.7|4084.7|2
1725428100000|2024-09-04 05:35:00|4090.3|4084.3|4089.7|4083.7|4090.3|4084.3|4089.7|4083.7|0
1725428110000|2024-09-04 05:35:10|4089.3|4083.3|4089.7|4083.7|4089.7|4083.7|4089.3|4083.3|0
1725428130000|2024-09-04 05:35:30|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|1
1725428160000|2024-09-04 05:36:00|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|1
1725428220000|2024-09-04 05:37:00|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1725428230000|2024-09-04 05:37:10|4091.7|4085.7|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|4
1725428250000|2024-09-04 05:37:30|4091.8|4085.8|4092.7|4086.7|4092.7|4086.7|4091.8|4085.8|0
1725428270000|2024-09-04 05:37:50|4092.2|4086.2|4091.7|4085.7|4092.2|4086.2|4091.3|4085.3|0
1725428280000|2024-09-04 05:38:00|4091.8|4085.8|4090.8|4084.8|4091.8|4085.8|4090.8|4084.8|0
1725428300000|2024-09-04 05:38:20|4092.8|4086.8|4093.2|4087.2|4093.2|4087.2|4092.8|4086.8|16
1725428310000|2024-09-04 05:38:30|4095.2|4089.2|4096.7|4090.7|4096.7|4090.7|4095.2|4089.2|25
1725428320000|2024-09-04 05:38:40|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|3
1725428330000|2024-09-04 05:38:50|4095.8|4089.8|4095.7|4089.7|4095.8|4089.8|4095.7|4089.7|0
1725428360000|2024-09-04 05:39:20|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.7|4089.7|0
1725428370000|2024-09-04 05:39:30|4096.3|4090.3|4095.7|4089.7|4096.7|4090.7|4095.7|4089.7|3
1725428390000|2024-09-04 05:39:50|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|0
1725428430000|2024-09-04 05:40:30|4095.7|4089.7|4093.8|4087.8|4095.7|4089.7|4093.8|4087.8|3
1725428460000|2024-09-04 05:41:00|4093.7|4087.7|4092.8|4086.8|4093.7|4087.7|4092.8|4086.8|0
1725428470000|2024-09-04 05:41:10|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|0
1725428480000|2024-09-04 05:41:20|4091.3|4085.3|4092.2|4086.2|4092.3|4086.3|4091.3|4085.3|3
1725428490000|2024-09-04 05:41:30|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1725428520000|2024-09-04 05:42:00|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1725428560000|2024-09-04 05:42:40|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.3|4085.3|1
1725428580000|2024-09-04 05:43:00|4092.3|4086.3|4092.8|4086.8|4092.8|4086.8|4092.3|4086.3|1
1725428630000|2024-09-04 05:43:50|4093.2|4087.2|4093.3|4087.3|4093.3|4087.3|4093.2|4087.2|0
1725428660000|2024-09-04 05:44:20|4090.8|4084.8|4091.8|4085.8|4091.8|4085.8|4090.8|4084.8|4
1725428690000|2024-09-04 05:44:50|4091.7|4085.7|4091.3|4085.3|4091.7|4085.7|4091.3|4085.3|0
1725428700000|2024-09-04 05:45:00|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|1
1725428710000|2024-09-04 05:45:10|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1725428720000|2024-09-04 05:45:20|4090.4|4084.4|4089.8|4083.8|4090.4|4084.4|4089.8|4083.8|1
1725428740000|2024-09-04 05:45:40|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1725428750000|2024-09-04 05:45:50|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|1
1725428790000|2024-09-04 05:46:30|4090.7|4084.7|4089.8|4083.8|4090.8|4084.8|4089.8|4083.8|0
1725428800000|2024-09-04 05:46:40|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1725428820000|2024-09-04 05:47:00|4088.8|4082.8|4088.8|4082.8|4089.7|4083.7|4088.8|4082.8|0
1725428850000|2024-09-04 05:47:30|4088.3|4082.3|4088.7|4082.7|4088.7|4082.7|4088.3|4082.3|0
1725428880000|2024-09-04 05:48:00|4088.3|4082.3|4087.8|4081.8|4088.7|4082.7|4087.8|4081.8|0
1725428910000|2024-09-04 05:48:30|4088.7|4082.7|4088.3|4082.3|4088.7|4082.7|4088.3|4082.3|0
1725428930000|2024-09-04 05:48:50|4087.8|4081.8|4086.3|4080.3|4087.8|4081.8|4086.3|4080.3|1
1725428940000|2024-09-04 05:49:00|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|0
1725428960000|2024-09-04 05:49:20|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|0
1725428970000|2024-09-04 05:49:30|4086.8|4080.8|4086.3|4080.3|4086.8|4080.8|4086.3|4080.3|0
1725428990000|2024-09-04 05:49:50|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4
1725429000000|2024-09-04 05:50:00|4084.3|4078.3|4084.8|4078.8|4084.8|4078.8|4084.3|4078.3|9
1725429010000|2024-09-04 05:50:10|4084.7|4078.7|4084.3|4078.3|4084.7|4078.7|4084.3|4078.3|0
1725429020000|2024-09-04 05:50:20|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1725429030000|2024-09-04 05:50:30|4084.3|4078.3|4087.3|4081.3|4087.3|4081.3|4084.3|4078.3|9
1725429040000|2024-09-04 05:50:40|4086.7|4080.7|4086.8|4080.8|4086.8|4080.8|4086.7|4080.7|3
1725429050000|2024-09-04 05:50:50|4086.7|4080.7|4086.8|4080.8|4086.8|4080.8|4086.7|4080.7|0
1725429060000|2024-09-04 05:51:00|4087.8|4081.8|4089.7|4083.7|4089.7|4083.7|4087.8|4081.8|5
1725429070000|2024-09-04 05:51:10|4089.8|4083.8|4090.3|4084.3|4090.3|4084.3|4089.8|4083.8|0
1725429080000|2024-09-04 05:51:20|4089.4|4083.4|4088.7|4082.7|4089.7|4083.7|4088.4|4082.4|3
1725429090000|2024-09-04 05:51:30|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1725429100000|2024-09-04 05:51:40|4088.7|4082.7|4088.8|4082.8|4088.8|4082.8|4088.7|4082.7|0
1725429120000|2024-09-04 05:52:00|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|0
1725429130000|2024-09-04 05:52:10|4088.8|4082.8|4089.3|4083.3|4089.3|4083.3|4088.8|4082.8|0
1725429140000|2024-09-04 05:52:20|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.7|4082.7|0
1725429150000|2024-09-04 05:52:30|4088.7|4082.7|4087.8|4081.8|4088.7|4082.7|4087.8|4081.8|0
1725429160000|2024-09-04 05:52:40|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1725429170000|2024-09-04 05:52:50|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|0
1725429190000|2024-09-04 05:53:10|4087.2|4081.2|4087.3|4081.3|4087.3|4081.3|4087.2|4081.2|0
1725429200000|2024-09-04 05:53:20|4087.8|4081.8|4087.7|4081.7|4087.8|4081.8|4087.7|4081.7|1
1725429210000|2024-09-04 05:53:30|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|0
1725429220000|2024-09-04 05:53:40|4087.7|4081.7|4087.3|4081.3|4087.7|4081.7|4087.3|4081.3|0
1725429230000|2024-09-04 05:53:50|4087.7|4081.7|4087.8|4081.8|4087.8|4081.8|4087.7|4081.7|0
1725429240000|2024-09-04 05:54:00|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1725429260000|2024-09-04 05:54:20|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|1
1725429270000|2024-09-04 05:54:30|4087.7|4081.7|4087.8|4081.8|4087.8|4081.8|4086.8|4080.8|0
1725429280000|2024-09-04 05:54:40|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1725429290000|2024-09-04 05:54:50|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1725429300000|2024-09-04 05:55:00|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1725429310000|2024-09-04 05:55:10|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|0
1725429320000|2024-09-04 05:55:20|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1725429330000|2024-09-04 05:55:30|4087.3|4081.3|4086.8|4080.8|4087.3|4081.3|4086.8|4080.8|0
1725429370000|2024-09-04 05:56:10|4086.7|4080.7|4086.8|4080.8|4086.8|4080.8|4086.3|4080.3|2
1725429380000|2024-09-04 05:56:20|4087.3|4081.3|4086.8|4080.8|4087.3|4081.3|4086.8|4080.8|0
1725429390000|2024-09-04 05:56:30|4087.2|4081.2|4087.8|4081.8|4087.8|4081.8|4087.2|4081.2|0
1725429400000|2024-09-04 05:56:40|4087.7|4081.7|4087.7|4081.7|4087.8|4081.8|4087.3|4081.3|1
1725429420000|2024-09-04 05:57:00|4087.8|4081.8|4088.3|4082.3|4088.3|4082.3|4087.8|4081.8|0
1725429430000|2024-09-04 05:57:10|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|1
1725429450000|2024-09-04 05:57:30|4089.2|4083.2|4089.7|4083.7|4089.8|4083.8|4089.2|4083.2|0
1725429460000|2024-09-04 05:57:40|4089.3|4083.3|4088.8|4082.8|4089.3|4083.3|4088.7|4082.7|1
1725429480000|2024-09-04 05:58:00|4089.2|4083.2|4089.7|4083.7|4089.8|4083.8|4088.8|4082.8|0
1725429490000|2024-09-04 05:58:10|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|0
1725429500000|2024-09-04 05:58:20|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1725429530000|2024-09-04 05:58:50|4089.8|4083.8|4089.7|4083.7|4089.8|4083.8|4089.7|4083.7|0
1725429540000|2024-09-04 05:59:00|4089.3|4083.3|4088.7|4082.7|4089.3|4083.3|4088.7|4082.7|0
1725429550000|2024-09-04 05:59:10|4088.8|4082.8|4088.7|4082.7|4088.8|4082.8|4088.7|4082.7|0
1725429570000|2024-09-04 05:59:30|4088.3|4082.3|4088.3|4082.3|4088.7|4082.7|4087.7|4081.7|1
1725429580000|2024-09-04 05:59:40|4087.7|4081.7|4087.7|4081.7|4087.8|4081.8|4087.7|4081.7|1
1725429590000|2024-09-04 05:59:50|4087.3|4081.3|4087.3|4081.3|4087.7|4081.7|4087.3|4081.3|0
1725429600000|2024-09-04 06:00:00|4087.7|4081.7|4087.3|4081.3|4087.7|4081.7|4087.3|4081.3|1
1725429610000|2024-09-04 06:00:10|4087.2|4081.2|4086.8|4080.8|4087.2|4081.2|4086.3|4080.3|1
1725429620000|2024-09-04 06:00:20|4086.7|4080.7|4086.8|4080.8|4086.8|4080.8|4086.7|4080.7|0
1725429630000|2024-09-04 06:00:30|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|0
1725429640000|2024-09-04 06:00:40|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1725429650000|2024-09-04 06:00:50|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|0
1725429660000|2024-09-04 06:01:00|4086.3|4080.3|4086.2|4080.2|4086.3|4080.3|4086.2|4080.2|0
1725429670000|2024-09-04 06:01:10|4086.3|4080.3|4087.8|4081.8|4087.8|4081.8|4086.3|4080.3|3
1725429680000|2024-09-04 06:01:20|4087.7|4081.7|4086.8|4080.8|4087.7|4081.7|4086.8|4080.8|0
1725429700000|2024-09-04 06:01:40|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.3|4080.3|1
1725429710000|2024-09-04 06:01:50|4086.8|4080.8|4086.7|4080.7|4086.8|4080.8|4086.7|4080.7|0
1725429720000|2024-09-04 06:02:00|4086.8|4080.8|4087.7|4081.7|4087.8|4081.8|4086.8|4080.8|0
1725429730000|2024-09-04 06:02:10|4086.8|4080.8|4087.7|4081.7|4087.7|4081.7|4086.8|4080.8|0
1725429740000|2024-09-04 06:02:20|4087.3|4081.3|4087.7|4081.7|4087.7|4081.7|4087.2|4081.2|0
1725429750000|2024-09-04 06:02:30|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|0
1725429770000|2024-09-04 06:02:50|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1725429780000|2024-09-04 06:03:00|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|1
1725429790000|2024-09-04 06:03:10|4087.7|4081.7|4087.7|4081.7|4087.8|4081.8|4087.7|4081.7|0
1725429830000|2024-09-04 06:03:50|4087.8|4081.8|4088.7|4082.7|4088.7|4082.7|4087.7|4081.7|0
1725429840000|2024-09-04 06:04:00|4088.2|4082.2|4087.3|4081.3|4088.3|4082.3|4087.3|4081.3|8
1725429860000|2024-09-04 06:04:20|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|0
1725429870000|2024-09-04 06:04:30|4087.2|4081.2|4087.8|4081.8|4087.8|4081.8|4087.2|4081.2|0
1725429880000|2024-09-04 06:04:40|4087.3|4081.3|4086.8|4080.8|4087.8|4081.8|4086.8|4080.8|0
1725429900000|2024-09-04 06:05:00|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1725429910000|2024-09-04 06:05:10|4086.8|4080.8|4087.3|4081.3|4087.3|4081.3|4086.8|4080.8|1
1725429920000|2024-09-04 06:05:20|4086.8|4080.8|4086.8|4080.8|4087.8|4081.8|4086.8|4080.8|0
1725429930000|2024-09-04 06:05:30|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1725429950000|2024-09-04 06:05:50|4086.7|4080.7|4086.8|4080.8|4086.8|4080.8|4086.7|4080.7|1
1725429960000|2024-09-04 06:06:00|4087.3|4081.3|4087.8|4081.8|4087.8|4081.8|4086.8|4080.8|1
1725429970000|2024-09-04 06:06:10|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1725429990000|2024-09-04 06:06:30|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|0
1725430010000|2024-09-04 06:06:50|4087.3|4081.3|4086.8|4080.8|4087.3|4081.3|4086.8|4080.8|2
1725430020000|2024-09-04 06:07:00|4086.3|4080.3|4087.3|4081.3|4087.3|4081.3|4086.3|4080.3|2
1725430040000|2024-09-04 06:07:20|4086.7|4080.7|4086.3|4080.3|4086.7|4080.7|4086.3|4080.3|3
1725430050000|2024-09-04 06:07:30|4086.7|4080.7|4087.3|4081.3|4088.2|4082.2|4086.7|4080.7|2
1725430060000|2024-09-04 06:07:40|4086.7|4080.7|4086.3|4080.3|4086.7|4080.7|4086.3|4080.3|2
1725430070000|2024-09-04 06:07:50|4086.2|4080.2|4086.3|4080.3|4086.3|4080.3|4086.2|4080.2|0
1725430090000|2024-09-04 06:08:10|4086.7|4080.7|4087.7|4081.7|4087.7|4081.7|4086.3|4080.3|1
1725430100000|2024-09-04 06:08:20|4084.2|4078.2|4083.7|4077.7|4084.2|4078.2|4083.3|4077.3|10
1725430110000|2024-09-04 06:08:30|4083.3|4077.3|4083.2|4077.2|4083.3|4077.3|4083.2|4077.2|0
1725430120000|2024-09-04 06:08:40|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.2|4077.2|6
1725430130000|2024-09-04 06:08:50|4084.7|4078.7|4083.7|4077.7|4084.7|4078.7|4083.7|4077.7|0
1725430150000|2024-09-04 06:09:10|4084.3|4078.3|4084.7|4078.7|4084.7|4078.7|4084.2|4078.2|0
1725430170000|2024-09-04 06:09:30|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.3|4079.3|0
1725430180000|2024-09-04 06:09:40|4085.2|4079.2|4085.7|4079.7|4085.7|4079.7|4085.2|4079.2|0
1725430200000|2024-09-04 06:10:00|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|0
1725430210000|2024-09-04 06:10:10|4085.2|4079.2|4084.7|4078.7|4085.2|4079.2|4084.7|4078.7|1
1725430220000|2024-09-04 06:10:20|4084.3|4078.3|4083.7|4077.7|4084.3|4078.3|4083.7|4077.7|1
1725430240000|2024-09-04 06:10:40|4083.2|4077.2|4082.7|4076.7|4083.2|4077.2|4082.7|4076.7|0
1725430260000|2024-09-04 06:11:00|4083.2|4077.2|4081.7|4075.7|4083.2|4077.2|4081.3|4075.3|11
1725430270000|2024-09-04 06:11:10|4081.3|4075.3|4081.7|4075.7|4081.7|4075.7|4081.3|4075.3|0
1725430280000|2024-09-04 06:11:20|4081.8|4075.8|4081.7|4075.7|4081.8|4075.8|4081.7|4075.7|0
1725430290000|2024-09-04 06:11:30|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|0
1725430310000|2024-09-04 06:11:50|4081.7|4075.7|4081.3|4075.3|4081.7|4075.7|4081.3|4075.3|0
1725430320000|2024-09-04 06:12:00|4080.3|4074.3|4080.7|4074.7|4080.7|4074.7|4080.3|4074.3|1
1725430330000|2024-09-04 06:12:10|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|0
1725430340000|2024-09-04 06:12:20|4080.2|4074.2|4079.7|4073.7|4080.2|4074.2|4079.3|4073.3|6
1725430350000|2024-09-04 06:12:30|4079.3|4073.3|4079.3|4073.3|4079.7|4073.7|4079.3|4073.3|2
1725430360000|2024-09-04 06:12:40|4079.7|4073.7|4079.3|4073.3|4079.7|4073.7|4079.3|4073.3|5
1725430370000|2024-09-04 06:12:50|4079.7|4073.7|4079.2|4073.2|4079.7|4073.7|4079.2|4073.2|2
1725430380000|2024-09-04 06:13:00|4079.3|4073.3|4079.8|4073.8|4079.8|4073.8|4079.3|4073.3|1
1725430390000|2024-09-04 06:13:10|4079.7|4073.7|4079.7|4073.7|4079.8|4073.8|4079.7|4073.7|0
1725430410000|2024-09-04 06:13:30|4079.3|4073.3|4079.2|4073.2|4079.3|4073.3|4079.2|4073.2|1
1725430420000|2024-09-04 06:13:40|4079.3|4073.3|4080.2|4074.2|4080.2|4074.2|4079.3|4073.3|1
1725430430000|2024-09-04 06:13:50|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|4080.3|4074.3|0
1725430440000|2024-09-04 06:14:00|4080.2|4074.2|4080.3|4074.3|4080.3|4074.3|4080.2|4074.2|0
1725430450000|2024-09-04 06:14:10|4081.2|4075.2|4081.3|4075.3|4081.3|4075.3|4081.2|4075.2|7
1725430470000|2024-09-04 06:14:30|4082.3|4076.3|4082.3|4076.3|4082.7|4076.7|4082.3|4076.3|5
1725430500000|2024-09-04 06:15:00|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|2
1725430510000|2024-09-04 06:15:10|4080.3|4074.3|4075.3|4069.3|4080.3|4074.3|4075.3|4069.3|29
1725430520000|2024-09-04 06:15:20|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.7|4067.7|14
1725430530000|2024-09-04 06:15:30|4073.2|4067.2|4073.8|4067.8|4073.8|4067.8|4073.2|4067.2|2
1725430560000|2024-09-04 06:16:00|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|1
1725430580000|2024-09-04 06:16:20|4075.2|4069.2|4074.3|4068.3|4075.3|4069.3|4073.8|4067.8|9
1725430590000|2024-09-04 06:16:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1725430600000|2024-09-04 06:16:40|4074.3|4068.3|4074.8|4068.8|4074.8|4068.8|4074.3|4068.3|0
1725430610000|2024-09-04 06:16:50|4074.3|4068.3|4071.9|4065.9|4074.3|4068.3|4071.9|4065.9|4
1725430620000|2024-09-04 06:17:00|4070.8|4064.8|4071.8|4065.8|4072.3|4066.3|4070.8|4064.8|1
1725430640000|2024-09-04 06:17:20|4071.3|4065.3|4069.8|4063.8|4071.3|4065.3|4069.8|4063.8|4
1725430660000|2024-09-04 06:17:40|4069.3|4063.3|4069.8|4063.8|4069.8|4063.8|4069.3|4063.3|0
1725430680000|2024-09-04 06:18:00|4069.3|4063.3|4069.8|4063.8|4069.8|4063.8|4069.3|4063.3|0
1725430690000|2024-09-04 06:18:10|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|0
1725430700000|2024-09-04 06:18:20|4069.2|4063.2|4068.8|4062.8|4069.2|4063.2|4068.8|4062.8|1
1725430720000|2024-09-04 06:18:40|4068.3|4062.3|4068.8|4062.8|4068.8|4062.8|4068.3|4062.3|1
1725430740000|2024-09-04 06:19:00|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|0
1725430750000|2024-09-04 06:19:10|4068.8|4062.8|4069.3|4063.3|4069.3|4063.3|4068.8|4062.8|0
1725430760000|2024-09-04 06:19:20|4068.8|4062.8|4068.3|4062.3|4068.8|4062.8|4068.3|4062.3|0
1725430770000|2024-09-04 06:19:30|4067.8|4061.8|4068.3|4062.3|4068.3|4062.3|4067.8|4061.8|1
1725430780000|2024-09-04 06:19:40|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|2
1725430790000|2024-09-04 06:19:50|4069.2|4063.2|4069.3|4063.3|4069.3|4063.3|4068.3|4062.3|2
1725430800000|2024-09-04 06:20:00|4069.7|4063.7|4069.8|4063.8|4070.3|4064.3|4069.7|4063.7|5
1725430810000|2024-09-04 06:20:10|4069.3|4063.3|4067.8|4061.8|4069.3|4063.3|4067.8|4061.8|6
1725430820000|2024-09-04 06:20:20|||||||||1
1725430830000|2024-09-04 06:20:30|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1725430840000|2024-09-04 06:20:40|4068.8|4062.8|4070.3|4064.3|4070.3|4064.3|4068.8|4062.8|8
1725430870000|2024-09-04 06:21:10|4070.8|4064.8|4069.8|4063.8|4070.8|4064.8|4069.3|4063.3|7
1725430880000|2024-09-04 06:21:20|4069.3|4063.3|4069.8|4063.8|4069.8|4063.8|4069.3|4063.3|1
1725430900000|2024-09-04 06:21:40|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|0
1725430910000|2024-09-04 06:21:50|4068.8|4062.8|4068.8|4062.8|4069.3|4063.3|4068.3|4062.3|2
1725430920000|2024-09-04 06:22:00|4069.3|4063.3|4070.3|4064.3|4070.3|4064.3|4069.3|4063.3|7
1725430930000|2024-09-04 06:22:10|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|7
1725430970000|2024-09-04 06:22:50|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|0
1725430980000|2024-09-04 06:23:00|4069.8|4063.8|4070.3|4064.3|4070.3|4064.3|4069.8|4063.8|5
1725430990000|2024-09-04 06:23:10|4070.8|4064.8|4071.3|4065.3|4071.3|4065.3|4070.3|4064.3|5
1725431000000|2024-09-04 06:23:20|4071.7|4065.7|4072.3|4066.3|4072.3|4066.3|4071.7|4065.7|1
1725431010000|2024-09-04 06:23:30|4072.8|4066.8|4072.8|4066.8|4073.3|4067.3|4071.8|4065.8|4
1725431020000|2024-09-04 06:23:40|4072.3|4066.3|4071.8|4065.8|4072.8|4066.8|4071.8|4065.8|0
1725431030000|2024-09-04 06:23:50|4070.8|4064.8|4070.8|4064.8|4071.3|4065.3|4070.3|4064.3|2
1725431040000|2024-09-04 06:24:00|4071.2|4065.2|4071.3|4065.3|4071.3|4065.3|4071.2|4065.2|0
1725431050000|2024-09-04 06:24:10|4071.8|4065.8|4071.3|4065.3|4071.8|4065.8|4071.3|4065.3|6
1725431070000|2024-09-04 06:24:30|4071.7|4065.7|4071.3|4065.3|4071.7|4065.7|4071.3|4065.3|8
1725431080000|2024-09-04 06:24:40|4072.2|4066.2|4071.8|4065.8|4072.2|4066.2|4071.3|4065.3|4
1725431100000|2024-09-04 06:25:00|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|0
1725431110000|2024-09-04 06:25:10|4072.8|4066.8|4073.8|4067.8|4073.8|4067.8|4072.8|4066.8|1
1725431140000|2024-09-04 06:25:40|4073.3|4067.3|4072.8|4066.8|4073.3|4067.3|4072.3|4066.3|3
1725431150000|2024-09-04 06:25:50|4072.3|4066.3|4071.8|4065.8|4072.3|4066.3|4071.8|4065.8|0
1725431190000|2024-09-04 06:26:30|4072.7|4066.7|4072.8|4066.8|4072.8|4066.8|4072.7|4066.7|0
1725431210000|2024-09-04 06:26:50|4072.3|4066.3|4072.8|4066.8|4072.8|4066.8|4071.8|4065.8|2
1725431220000|2024-09-04 06:27:00|4071.8|4065.8|4072.8|4066.8|4072.8|4066.8|4071.8|4065.8|0
1725431230000|2024-09-04 06:27:10|4071.9|4065.9|4071.8|4065.8|4072.8|4066.8|4071.8|4065.8|0
1725431240000|2024-09-04 06:27:20|4072.3|4066.3|4072.8|4066.8|4072.8|4066.8|4072.3|4066.3|0
1725431270000|2024-09-04 06:27:50|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|0
1725431280000|2024-09-04 06:28:00|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|2
1725431300000|2024-09-04 06:28:20|4073.8|4067.8|4073.3|4067.3|4073.8|4067.8|4073.3|4067.3|3
1725431310000|2024-09-04 06:28:30|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|1
1725431320000|2024-09-04 06:28:40|4075.1|4069.1|4075.3|4069.3|4075.8|4069.8|4075.1|4069.1|7
1725431330000|2024-09-04 06:28:50|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.3|4069.3|0
1725431340000|2024-09-04 06:29:00|4075.3|4069.3|4075.8|4069.8|4075.8|4069.8|4075.3|4069.3|0
1725431350000|2024-09-04 06:29:10|4076.3|4070.3|4077.2|4071.2|4077.2|4071.2|4076.3|4070.3|9
1725431390000|2024-09-04 06:29:50|||||||||7
1725431400000|2024-09-04 06:30:00|4076.3|4070.3|4076.3|4070.3|4076.7|4070.7|4075.3|4069.3|4
1725431410000|2024-09-04 06:30:10|4075.8|4069.8|4075.7|4069.7|4075.8|4069.8|4075.7|4069.7|1
1725431420000|2024-09-04 06:30:20|4075.8|4069.8|4073.8|4067.8|4075.8|4069.8|4073.8|4067.8|11
1725431430000|2024-09-04 06:30:30|4073.3|4067.3|4072.8|4066.8|4073.3|4067.3|4072.8|4066.8|1
1725431440000|2024-09-04 06:30:40|4073.3|4067.3|4074.3|4068.3|4074.8|4068.8|4073.3|4067.3|3
1725431450000|2024-09-04 06:30:50|4074.7|4068.7|4074.8|4068.8|4074.8|4068.8|4074.3|4068.3|0
1725431460000|2024-09-04 06:31:00|4075.3|4069.3|4075.3|4069.3|4075.8|4069.8|4075.3|4069.3|0
1725431470000|2024-09-04 06:31:10|4074.8|4068.8|4073.3|4067.3|4074.8|4068.8|4073.3|4067.3|3
1725431500000|2024-09-04 06:31:40|4073.8|4067.8|4073.2|4067.2|4073.8|4067.8|4072.8|4066.8|2
1725431510000|2024-09-04 06:31:50|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|0
1725431520000|2024-09-04 06:32:00|4074.2|4068.2|4073.8|4067.8|4074.3|4068.3|4073.8|4067.8|0
1725431530000|2024-09-04 06:32:10|4072.8|4066.8|4072.8|4066.8|4073.2|4067.2|4072.8|4066.8|0
1725431540000|2024-09-04 06:32:20|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|0
1725431550000|2024-09-04 06:32:30|4073.3|4067.3|4072.8|4066.8|4074.3|4068.3|4072.8|4066.8|0
1725431580000|2024-09-04 06:33:00|4072.3|4066.3|4071.8|4065.8|4072.3|4066.3|4071.8|4065.8|1
1725431590000|2024-09-04 06:33:10|4071.3|4065.3|4071.3|4065.3|4071.8|4065.8|4071.3|4065.3|0
1725431630000|2024-09-04 06:33:50|4070.3|4064.3|4069.8|4063.8|4070.3|4064.3|4069.8|4063.8|3
1725431640000|2024-09-04 06:34:00|4070.3|4064.3|4071.8|4065.8|4071.8|4065.8|4070.3|4064.3|3
1725431650000|2024-09-04 06:34:10|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|0
1725431680000|2024-09-04 06:34:40|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|1
1725431690000|2024-09-04 06:34:50|||||||||2
1725431700000|2024-09-04 06:35:00|4072.3|4066.3|4071.8|4065.8|4072.3|4066.3|4071.8|4065.8|0
1725431710000|2024-09-04 06:35:10|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|0
1725431730000|2024-09-04 06:35:30|4071.4|4065.4|4071.3|4065.3|4071.8|4065.8|4071.3|4065.3|8
1725431750000|2024-09-04 06:35:50|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|2
1725431760000|2024-09-04 06:36:00|4072.3|4066.3|4071.3|4065.3|4072.3|4066.3|4071.3|4065.3|1
1725431770000|2024-09-04 06:36:10|4072.2|4066.2|4072.3|4066.3|4072.3|4066.3|4072.2|4066.2|7
1725431780000|2024-09-04 06:36:20|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|16
1725431810000|2024-09-04 06:36:50|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|2
1725431820000|2024-09-04 06:37:00|4075.8|4069.8|4076.3|4070.3|4076.3|4070.3|4075.8|4069.8|1
1725431830000|2024-09-04 06:37:10|4076.7|4070.7|4075.8|4069.8|4076.7|4070.7|4075.8|4069.8|7
1725431840000|2024-09-04 06:37:20|4075.3|4069.3|4074.8|4068.8|4075.3|4069.3|4074.3|4068.3|0
1725431850000|2024-09-04 06:37:30|4074.3|4068.3|4073.8|4067.8|4074.3|4068.3|4073.8|4067.8|0
1725431870000|2024-09-04 06:37:50|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|0
1725431880000|2024-09-04 06:38:00|4074.8|4068.8|4073.8|4067.8|4074.8|4068.8|4073.3|4067.3|2
1725431890000|2024-09-04 06:38:10|4073.3|4067.3|4072.8|4066.8|4073.3|4067.3|4072.8|4066.8|0
1725431930000|2024-09-04 06:38:50|4072.3|4066.3|4072.8|4066.8|4072.8|4066.8|4072.3|4066.3|0
1725431940000|2024-09-04 06:39:00|4072.3|4066.3|4074.8|4068.8|4074.8|4068.8|4072.3|4066.3|6
1725431950000|2024-09-04 06:39:10|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|0
1725431970000|2024-09-04 06:39:30|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4072.3|4066.3|7
1725432010000|2024-09-04 06:40:10|4074.3|4068.3|4074.8|4068.8|4074.8|4068.8|4074.3|4068.3|0
1725432030000|2024-09-04 06:40:30|4074.3|4068.3|4072.8|4066.8|4074.8|4068.8|4072.8|4066.8|3
1725432040000|2024-09-04 06:40:40|4071.9|4065.9|4072.8|4066.8|4072.8|4066.8|4071.9|4065.9|0
1725432050000|2024-09-04 06:40:50|4072.3|4066.3|4071.8|4065.8|4072.8|4066.8|4071.8|4065.8|0
1725432060000|2024-09-04 06:41:00|4072.2|4066.2|4071.8|4065.8|4072.8|4066.8|4071.8|4065.8|1
1725432070000|2024-09-04 06:41:10|4071.3|4065.3|4070.8|4064.8|4071.3|4065.3|4069.8|4063.8|2
1725432080000|2024-09-04 06:41:20|4069.8|4063.8|4070.8|4064.8|4070.8|4064.8|4069.8|4063.8|0
1725432100000|2024-09-04 06:41:40|4071.3|4065.3|4070.8|4064.8|4071.3|4065.3|4070.8|4064.8|2
1725432120000|2024-09-04 06:42:00|4070.3|4064.3|4069.8|4063.8|4070.3|4064.3|4069.8|4063.8|0
1725432140000|2024-09-04 06:42:20|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|0
1725432150000|2024-09-04 06:42:30|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|0
1725432170000|2024-09-04 06:42:50|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|0
1725432180000|2024-09-04 06:43:00|4070.8|4064.8|4069.8|4063.8|4070.8|4064.8|4069.8|4063.8|0
1725432190000|2024-09-04 06:43:10|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|0
1725432200000|2024-09-04 06:43:20|4069.9|4063.9|4069.8|4063.8|4070.8|4064.8|4069.8|4063.8|0
1725432220000|2024-09-04 06:43:40|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|0
1725432250000|2024-09-04 06:44:10|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|0
1725432260000|2024-09-04 06:44:20|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.3|4061.3|8
1725432270000|2024-09-04 06:44:30|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4066.8|4060.8|2
1725432280000|2024-09-04 06:44:40|4067.7|4061.7|4067.3|4061.3|4067.8|4061.8|4067.3|4061.3|1
1725432290000|2024-09-04 06:44:50|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|1
1725432300000|2024-09-04 06:45:00|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1725432310000|2024-09-04 06:45:10|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|2
1725432320000|2024-09-04 06:45:20|4067.8|4061.8|4066.8|4060.8|4067.8|4061.8|4066.8|4060.8|15
1725432330000|2024-09-04 06:45:30|4067.2|4061.2|4066.8|4060.8|4067.2|4061.2|4066.8|4060.8|0
1725432360000|2024-09-04 06:46:00|4066.7|4060.7|4066.8|4060.8|4066.8|4060.8|4066.7|4060.7|0
1725432390000|2024-09-04 06:46:30|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|1
1725432400000|2024-09-04 06:46:40|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|2
1725432410000|2024-09-04 06:46:50|4065.3|4059.3|4065.8|4059.8|4066.2|4060.2|4065.3|4059.3|3
1725432420000|2024-09-04 06:47:00|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|0
1725432440000|2024-09-04 06:47:20|4065.2|4059.2|4064.3|4058.3|4065.2|4059.2|4064.3|4058.3|2
1725432450000|2024-09-04 06:47:30|4065.3|4059.3|4064.8|4058.8|4065.3|4059.3|4064.8|4058.8|2
1725432510000|2024-09-04 06:48:30|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|0
1725432520000|2024-09-04 06:48:40|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|5
1725432540000|2024-09-04 06:49:00|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|0
1725432580000|2024-09-04 06:49:40|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4
1725432620000|2024-09-04 06:50:20|4062.7|4056.7|4062.8|4056.8|4062.8|4056.8|4062.7|4056.7|23
1725432650000|2024-09-04 06:50:50|4063.2|4057.2|4063.3|4057.3|4063.3|4057.3|4063.2|4057.2|0
1725432670000|2024-09-04 06:51:10|4062.4|4056.4|4062.3|4056.3|4062.4|4056.4|4062.3|4056.3|6
1725432680000|2024-09-04 06:51:20|4062.8|4056.8|4061.8|4055.8|4062.8|4056.8|4061.3|4055.3|18
1725432710000|2024-09-04 06:51:50|||||||||1
1725432720000|2024-09-04 06:52:00|4062.3|4056.3|4062.8|4056.8|4062.8|4056.8|4062.3|4056.3|1
1725432730000|2024-09-04 06:52:10|4063.3|4057.3|4062.8|4056.8|4063.3|4057.3|4062.8|4056.8|2
1725432740000|2024-09-04 06:52:20|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1725432790000|2024-09-04 06:53:10|4063.7|4057.7|4063.8|4057.8|4063.8|4057.8|4063.7|4057.7|3
1725432820000|2024-09-04 06:53:40|||||||||1
1725432830000|2024-09-04 06:53:50|4063.7|4057.7|4063.3|4057.3|4063.7|4057.7|4063.3|4057.3|0
1725432850000|2024-09-04 06:54:10|||||||||1
1725432900000|2024-09-04 06:55:00|4063.8|4057.8|4063.8|4057.8|4064.3|4058.3|4063.3|4057.3|26
1725432910000|2024-09-04 06:55:10|4063.3|4057.3|4062.3|4056.3|4063.3|4057.3|4062.3|4056.3|9
1725432940000|2024-09-04 06:55:40|4061.7|4055.7|4061.8|4055.8|4061.8|4055.8|4061.7|4055.7|2
1725432950000|2024-09-04 06:55:50|4061.3|4055.3|4062.3|4056.3|4062.3|4056.3|4061.3|4055.3|0
1725432960000|2024-09-04 06:56:00|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4060.8|4054.8|8
1725432970000|2024-09-04 06:56:10|4061.3|4055.3|4060.3|4054.3|4061.3|4055.3|4060.3|4054.3|6
1725433040000|2024-09-04 06:57:20|4059.8|4053.8|4060.3|4054.3|4060.3|4054.3|4059.4|4053.4|22
1725433050000|2024-09-04 06:57:30|||||||||10
1725433060000|2024-09-04 06:57:40|4059.8|4053.8|4060.3|4054.3|4060.3|4054.3|4059.8|4053.8|1
1725433080000|2024-09-04 06:58:00|||||||||1
1725433140000|2024-09-04 06:59:00|4060.8|4054.8|4063.3|4057.3|4063.8|4057.8|4060.8|4054.8|8
1725433180000|2024-09-04 06:59:40|4061.8|4055.8|4062.3|4056.3|4062.3|4056.3|4061.8|4055.8|3
1725433190000|2024-09-04 06:59:50|4061.8|4055.8|4061.3|4055.3|4061.8|4055.8|4061.3|4055.3|0
1725433200000|2024-09-04 07:00:00|4060.8|4054.8|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|2
1725433210000|2024-09-04 07:00:10|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|3
1725433220000|2024-09-04 07:00:20|4061.3|4055.3|4061.7|4055.7|4061.7|4055.7|4061.3|4055.3|0
1725433230000|2024-09-04 07:00:30|4062.2|4056.2|4061.8|4055.8|4062.2|4056.2|4061.7|4055.7|2
1725433240000|2024-09-04 07:00:40|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1725433250000|2024-09-04 07:00:50|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.7|4055.7|1
1725433270000|2024-09-04 07:01:10|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|0
1725433290000|2024-09-04 07:01:30|4060.7|4054.7|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|5
1725433320000|2024-09-04 07:02:00|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|0
1725433340000|2024-09-04 07:02:20|4061.7|4055.7|4061.8|4055.8|4061.8|4055.8|4061.7|4055.7|0
1725433350000|2024-09-04 07:02:30|4062.2|4056.2|4062.3|4056.3|4062.3|4056.3|4062.2|4056.2|0
1725433360000|2024-09-04 07:02:40|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|1
1725433380000|2024-09-04 07:03:00|4063.7|4057.7|4062.3|4056.3|4063.7|4057.7|4061.8|4055.8|3
1725433400000|2024-09-04 07:03:20|4061.8|4055.8|4061.3|4055.3|4061.8|4055.8|4061.3|4055.3|1
1725433410000|2024-09-04 07:03:30|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|20
1725433420000|2024-09-04 07:03:40|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1725433430000|2024-09-04 07:03:50|4060.8|4054.8|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|2
1725433440000|2024-09-04 07:04:00|4062.2|4056.2|4062.8|4056.8|4062.8|4056.8|4062.2|4056.2|2
1725433450000|2024-09-04 07:04:10|4063.8|4057.8|4062.3|4056.3|4063.8|4057.8|4062.3|4056.3|1
1725433460000|2024-09-04 07:04:20|4062.7|4056.7|4062.8|4056.8|4062.8|4056.8|4062.7|4056.7|0
1725433470000|2024-09-04 07:04:30|4063.2|4057.2|4063.3|4057.3|4063.3|4057.3|4063.2|4057.2|3
1725433490000|2024-09-04 07:04:50|||||||||2
1725433510000|2024-09-04 07:05:10|4063.8|4057.8|4062.8|4056.8|4063.8|4057.8|4062.8|4056.8|0
1725433520000|2024-09-04 07:05:20|4063.8|4057.8|4063.3|4057.3|4063.8|4057.8|4063.3|4057.3|0
1725433530000|2024-09-04 07:05:30|4062.4|4056.4|4062.3|4056.3|4062.4|4056.4|4062.3|4056.3|1
1725433540000|2024-09-04 07:05:40|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.7|4056.7|0
1725433590000|2024-09-04 07:06:30|4062.7|4056.7|4061.3|4055.3|4062.7|4056.7|4061.3|4055.3|3
1725433600000|2024-09-04 07:06:40|4060.8|4054.8|4060.3|4054.3|4060.8|4054.8|4060.3|4054.3|2
1725433610000|2024-09-04 07:06:50|4060.8|4054.8|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|1
1725433630000|2024-09-04 07:07:10|4060.8|4054.8|4060.3|4054.3|4060.8|4054.8|4060.3|4054.3|0
1725433670000|2024-09-04 07:07:50|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4061.3|4055.3|6
1725433680000|2024-09-04 07:08:00|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4061.3|4055.3|1
1725433710000|2024-09-04 07:08:30|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1725433720000|2024-09-04 07:08:40|4061.7|4055.7|4061.8|4055.8|4061.8|4055.8|4061.7|4055.7|0
1725433730000|2024-09-04 07:08:50|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1725433740000|2024-09-04 07:09:00|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1725433750000|2024-09-04 07:09:10|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|0
1725433790000|2024-09-04 07:09:50|4061.8|4055.8|4060.8|4054.8|4061.8|4055.8|4060.8|4054.8|0
1725433800000|2024-09-04 07:10:00|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4061.3|4055.3|1
1725433820000|2024-09-04 07:10:20|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|0
1725433840000|2024-09-04 07:10:40|4061.8|4055.8|4061.3|4055.3|4061.8|4055.8|4061.3|4055.3|3
1725433860000|2024-09-04 07:11:00|4060.8|4054.8|4061.8|4055.8|4061.8|4055.8|4060.8|4054.8|0
1725433890000|2024-09-04 07:11:30|4061.4|4055.4|4061.3|4055.3|4061.4|4055.4|4061.3|4055.3|0
1725433900000|2024-09-04 07:11:40|4061.8|4055.8|4061.3|4055.3|4061.8|4055.8|4061.3|4055.3|1
1725433910000|2024-09-04 07:11:50|4061.7|4055.7|4061.3|4055.3|4061.8|4055.8|4061.3|4055.3|0
1725433920000|2024-09-04 07:12:00|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1725433930000|2024-09-04 07:12:10|4061.3|4055.3|4061.3|4055.3|4061.8|4055.8|4061.3|4055.3|0
1725433960000|2024-09-04 07:12:40|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|1
1725433970000|2024-09-04 07:12:50|4060.3|4054.3|4060.8|4054.8|4061.3|4055.3|4060.3|4054.3|1
1725433980000|2024-09-04 07:13:00|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4061.3|4055.3|0
1725434020000|2024-09-04 07:13:40|4061.4|4055.4|4061.3|4055.3|4061.4|4055.4|4061.3|4055.3|0
1725434030000|2024-09-04 07:13:50|4060.4|4054.4|4060.3|4054.3|4060.4|4054.4|4060.3|4054.3|1
1725434040000|2024-09-04 07:14:00|4059.8|4053.8|4060.8|4054.8|4060.8|4054.8|4059.8|4053.8|4
1725434080000|2024-09-04 07:14:40|4060.3|4054.3|4059.8|4053.8|4060.3|4054.3|4059.8|4053.8|1
1725434090000|2024-09-04 07:14:50|4059.7|4053.7|4058.8|4052.8|4059.7|4053.7|4057.8|4051.8|3
1725434100000|2024-09-04 07:15:00|4059.3|4053.3|4059.8|4053.8|4059.8|4053.8|4059.3|4053.3|0
1725434110000|2024-09-04 07:15:10|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|1
1725434140000|2024-09-04 07:15:40|4060.3|4054.3|4060.3|4054.3|4060.8|4054.8|4060.3|4054.3|0
1725434180000|2024-09-04 07:16:20|4060.7|4054.7|4061.3|4055.3|4061.3|4055.3|4060.7|4054.7|0
1725434190000|2024-09-04 07:16:30|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|2
1725434210000|2024-09-04 07:16:50|||||||||2
1725434220000|2024-09-04 07:17:00|||||||||2
1725434230000|2024-09-04 07:17:10|||||||||1
1725434240000|2024-09-04 07:17:20|4061.7|4055.7|4061.3|4055.3|4061.7|4055.7|4060.8|4054.8|2
1725434250000|2024-09-04 07:17:30|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1725434320000|2024-09-04 07:18:40|4060.3|4054.3|4060.3|4054.3|4060.8|4054.8|4060.3|4054.3|0
1725434340000|2024-09-04 07:19:00|||||||||2
1725434350000|2024-09-04 07:19:10|4060.8|4054.8|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|1
1725434360000|2024-09-04 07:19:20|||||||||1
1725434390000|2024-09-04 07:19:50|4060.8|4054.8|4060.3|4054.3|4060.8|4054.8|4060.3|4054.3|2
1725434410000|2024-09-04 07:20:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|1
1725434460000|2024-09-04 07:21:00|4060.4|4054.4|4060.3|4054.3|4060.4|4054.4|4060.3|4054.3|5
1725434480000|2024-09-04 07:21:20|4059.8|4053.8|4060.8|4054.8|4060.8|4054.8|4059.8|4053.8|2
1725434510000|2024-09-04 07:21:50|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|0
1725434530000|2024-09-04 07:22:10|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1725434540000|2024-09-04 07:22:20|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.7|4054.7|1
1725434560000|2024-09-04 07:22:40|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|0
1725434580000|2024-09-04 07:23:00|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4061.3|4055.3|0
1725434590000|2024-09-04 07:23:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1725434600000|2024-09-04 07:23:20|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|2
1725434610000|2024-09-04 07:23:30|4061.3|4055.3|4061.3|4055.3|4061.8|4055.8|4061.3|4055.3|0
1725434620000|2024-09-04 07:23:40|4061.8|4055.8|4062.3|4056.3|4062.3|4056.3|4061.3|4055.3|1
1725434630000|2024-09-04 07:23:50|4061.8|4055.8|4060.8|4054.8|4061.8|4055.8|4060.8|4054.8|3
1725434640000|2024-09-04 07:24:00|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4061.3|4055.3|0
1725434650000|2024-09-04 07:24:10|4060.8|4054.8|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|0
1725434660000|2024-09-04 07:24:20|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1725434680000|2024-09-04 07:24:40|4061.7|4055.7|4061.3|4055.3|4061.8|4055.8|4061.3|4055.3|0
1725434690000|2024-09-04 07:24:50|4060.8|4054.8|4060.3|4054.3|4060.8|4054.8|4060.3|4054.3|8
1725434700000|2024-09-04 07:25:00|4058.8|4052.8|4059.3|4053.3|4059.3|4053.3|4058.8|4052.8|3
1725434710000|2024-09-04 07:25:10|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|1
1725434730000|2024-09-04 07:25:30|4059.3|4053.3|4058.8|4052.8|4059.3|4053.3|4058.8|4052.8|0
1725434740000|2024-09-04 07:25:40|4059.3|4053.3|4060.3|4054.3|4060.3|4054.3|4059.3|4053.3|0
1725434780000|2024-09-04 07:26:20|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|1
1725434790000|2024-09-04 07:26:30|4060.7|4054.7|4060.8|4054.8|4060.8|4054.8|4060.7|4054.7|3
1725434810000|2024-09-04 07:26:50|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|0
1725434820000|2024-09-04 07:27:00|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1725434840000|2024-09-04 07:27:20|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|0
1725434850000|2024-09-04 07:27:30|4059.3|4053.3|4058.8|4052.8|4059.3|4053.3|4058.8|4052.8|1
1725434860000|2024-09-04 07:27:40|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|1
1725434880000|2024-09-04 07:28:00|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|0
1725434910000|2024-09-04 07:28:30|4059.8|4053.8|4059.3|4053.3|4059.8|4053.8|4058.3|4052.3|12
1725434930000|2024-09-04 07:28:50|4058.8|4052.8|4059.3|4053.3|4059.3|4053.3|4058.8|4052.8|0
1725434950000|2024-09-04 07:29:10|4060.2|4054.2|4060.3|4054.3|4060.3|4054.3|4060.2|4054.2|8
1725434970000|2024-09-04 07:29:30|4061.6|4055.6|4060.8|4054.8|4062.3|4056.3|4060.8|4054.8|7
1725434980000|2024-09-04 07:29:40|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1725434990000|2024-09-04 07:29:50|4059.8|4053.8|4059.8|4053.8|4060.3|4054.3|4059.8|4053.8|4
1725435000000|2024-09-04 07:30:00|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|2
1725435010000|2024-09-04 07:30:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1725435050000|2024-09-04 07:30:50|4061.8|4055.8|4061.8|4055.8|4062.3|4056.3|4061.8|4055.8|2
1725435060000|2024-09-04 07:31:00|4062.3|4056.3|4060.8|4054.8|4062.3|4056.3|4060.8|4054.8|3
1725435090000|2024-09-04 07:31:30|4061.2|4055.2|4060.8|4054.8|4061.3|4055.3|4060.8|4054.8|1
1725435100000|2024-09-04 07:31:40|4060.3|4054.3|4061.3|4055.3|4061.3|4055.3|4060.3|4054.3|4
1725435120000|2024-09-04 07:32:00|4062.2|4056.2|4061.8|4055.8|4062.3|4056.3|4061.8|4055.8|1
1725435150000|2024-09-04 07:32:30|4061.7|4055.7|4060.8|4054.8|4061.7|4055.7|4060.8|4054.8|0
1725435180000|2024-09-04 07:33:00|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|1
1725435190000|2024-09-04 07:33:10|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1725435200000|2024-09-04 07:33:20|4061.8|4055.8|4065.8|4059.8|4066.3|4060.3|4061.8|4055.8|13
1725435210000|2024-09-04 07:33:30|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|0
1725435220000|2024-09-04 07:33:40|4066.2|4060.2|4065.3|4059.3|4066.2|4060.2|4065.3|4059.3|1
1725435230000|2024-09-04 07:33:50|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|0
1725435240000|2024-09-04 07:34:00|4065.8|4059.8|4065.7|4059.7|4066.2|4060.2|4065.7|4059.7|2
1725435260000|2024-09-04 07:34:20|4065.3|4059.3|4063.8|4057.8|4065.3|4059.3|4063.8|4057.8|1
1725435280000|2024-09-04 07:34:40|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|1
1725435290000|2024-09-04 07:34:50|4065.3|4059.3|4064.8|4058.8|4065.3|4059.3|4064.8|4058.8|3
1725435310000|2024-09-04 07:35:10|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|0
1725435320000|2024-09-04 07:35:20|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|0
1725435330000|2024-09-04 07:35:30|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|0
1725435340000|2024-09-04 07:35:40|4064.8|4058.8|4065.3|4059.3|4065.3|4059.3|4064.3|4058.3|1
1725435350000|2024-09-04 07:35:50|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|1
1725435360000|2024-09-04 07:36:00|4066.3|4060.3|4066.3|4060.3|4066.8|4060.8|4066.3|4060.3|1
1725435370000|2024-09-04 07:36:10|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|1
1725435380000|2024-09-04 07:36:20|4066.3|4060.3|4066.8|4060.8|4066.8|4060.8|4066.3|4060.3|0
1725435390000|2024-09-04 07:36:30|4066.3|4060.3|4067.3|4061.3|4067.3|4061.3|4065.8|4059.8|7
1725435400000|2024-09-04 07:36:40|||||||||1
1725435420000|2024-09-04 07:37:00|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|2
1725435440000|2024-09-04 07:37:20|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|1
1725435450000|2024-09-04 07:37:30|||||||||1
1725435460000|2024-09-04 07:37:40|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|26
1725435510000|2024-09-04 07:38:30|4067.3|4061.3|4068.3|4062.3|4068.3|4062.3|4067.3|4061.3|7
1725435520000|2024-09-04 07:38:40|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|1
1725435580000|2024-09-04 07:39:40|4068.7|4062.7|4068.8|4062.8|4068.8|4062.8|4068.7|4062.7|0
1725435590000|2024-09-04 07:39:50|4070.3|4064.3|4069.3|4063.3|4070.3|4064.3|4069.3|4063.3|2
1725435600000|2024-09-04 07:40:00|4068.8|4062.8|4068.3|4062.3|4068.8|4062.8|4068.3|4062.3|2
1725435610000|2024-09-04 07:40:10|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|1
1725435620000|2024-09-04 07:40:20|4068.7|4062.7|4068.3|4062.3|4068.8|4062.8|4068.3|4062.3|0
1725435650000|2024-09-04 07:40:50|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|1
1725435660000|2024-09-04 07:41:00|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1725435670000|2024-09-04 07:41:10|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|0
1725435690000|2024-09-04 07:41:30|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1725435700000|2024-09-04 07:41:40|4067.8|4061.8|4067.8|4061.8|4068.3|4062.3|4067.8|4061.8|0
1725435750000|2024-09-04 07:42:30|4067.3|4061.3|4066.3|4060.3|4067.3|4061.3|4066.3|4060.3|2
1725435760000|2024-09-04 07:42:40|4066.2|4060.2|4065.7|4059.7|4066.8|4060.8|4065.7|4059.7|6
1725435770000|2024-09-04 07:42:50|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|1
1725435780000|2024-09-04 07:43:00|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|0
1725435790000|2024-09-04 07:43:10|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|0
1725435800000|2024-09-04 07:43:20|4063.7|4057.7|4063.8|4057.8|4063.8|4057.8|4063.7|4057.7|0
1725435820000|2024-09-04 07:43:40|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|0
1725435830000|2024-09-04 07:43:50|4064.7|4058.7|4062.7|4056.7|4064.7|4058.7|4062.7|4056.7|6
1725435840000|2024-09-04 07:44:00|4061.7|4055.7|4062.7|4056.7|4062.7|4056.7|4061.7|4055.7|1
1725435850000|2024-09-04 07:44:10|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|0
1725435860000|2024-09-04 07:44:20|4062.2|4056.2|4062.7|4056.7|4062.7|4056.7|4062.2|4056.2|0
1725435870000|2024-09-04 07:44:30|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1725435880000|2024-09-04 07:44:40|4062.7|4056.7|4062.7|4056.7|4062.8|4056.8|4062.7|4056.7|0
1725435890000|2024-09-04 07:44:50|4062.8|4056.8|4062.8|4056.8|4063.2|4057.2|4062.8|4056.8|0
1725435900000|2024-09-04 07:45:00|4062.7|4056.7|4062.8|4056.8|4062.8|4056.8|4061.8|4055.8|0
1725435910000|2024-09-04 07:45:10|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1725435920000|2024-09-04 07:45:20|4061.8|4055.8|4062.7|4056.7|4063.7|4057.7|4061.8|4055.8|1
1725435930000|2024-09-04 07:45:30|4063.2|4057.2|4062.7|4056.7|4063.2|4057.2|4062.7|4056.7|0
1725435940000|2024-09-04 07:45:40|4063.8|4057.8|4063.7|4057.7|4063.8|4057.8|4063.7|4057.7|0
1725435960000|2024-09-04 07:46:00|4062.3|4056.3|4062.8|4056.8|4062.8|4056.8|4062.3|4056.3|23
1725435970000|2024-09-04 07:46:10|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1725436000000|2024-09-04 07:46:40|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1725436020000|2024-09-04 07:47:00|4064.3|4058.3|4063.8|4057.8|4064.3|4058.3|4063.7|4057.7|2
1725436040000|2024-09-04 07:47:20|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1725436050000|2024-09-04 07:47:30|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.7|4056.7|0
1725436060000|2024-09-04 07:47:40|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1725436080000|2024-09-04 07:48:00|4061.9|4055.9|4062.7|4056.7|4062.7|4056.7|4061.9|4055.9|1
1725436090000|2024-09-04 07:48:10|4062.3|4056.3|4063.3|4057.3|4063.8|4057.8|4062.3|4056.3|2
1725436100000|2024-09-04 07:48:20|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1725436110000|2024-09-04 07:48:30|4063.3|4057.3|4063.3|4057.3|4063.7|4057.7|4063.3|4057.3|3
1725436120000|2024-09-04 07:48:40|4062.8|4056.8|4063.3|4057.3|4063.3|4057.3|4062.8|4056.8|0
1725436130000|2024-09-04 07:48:50|||||||||1
1725436140000|2024-09-04 07:49:00|4064.3|4058.3|4063.4|4057.4|4064.8|4058.8|4063.3|4057.3|7
1725436150000|2024-09-04 07:49:10|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1725436160000|2024-09-04 07:49:20|4063.8|4057.8|4063.3|4057.3|4063.8|4057.8|4063.3|4057.3|2
1725436170000|2024-09-04 07:49:30|||||||||2
1725436180000|2024-09-04 07:49:40|4064.3|4058.3|4064.2|4058.2|4064.3|4058.3|4063.3|4057.3|8
1725436190000|2024-09-04 07:49:50|4063.3|4057.3|4063.3|4057.3|4064.8|4058.8|4063.3|4057.3|28
1725436200000|2024-09-04 07:50:00|4063.4|4057.4|4063.4|4057.4|4064.3|4058.3|4063.3|4057.3|13
1725436210000|2024-09-04 07:50:10|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1725436230000|2024-09-04 07:50:30|4062.8|4056.8|4061.8|4055.8|4062.8|4056.8|4061.8|4055.8|4
1725436240000|2024-09-04 07:50:40|4061.7|4055.7|4063.3|4057.3|4063.3|4057.3|4061.3|4055.3|20
1725436250000|2024-09-04 07:50:50|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1725436260000|2024-09-04 07:51:00|4062.3|4056.3|4061.8|4055.8|4062.3|4056.3|4061.8|4055.8|0
1725436290000|2024-09-04 07:51:30|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|1
1725436320000|2024-09-04 07:52:00|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|3
1725436330000|2024-09-04 07:52:10|4059.8|4053.8|4060.8|4054.8|4060.8|4054.8|4059.8|4053.8|6
1725436340000|2024-09-04 07:52:20|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1725436360000|2024-09-04 07:52:40|4060.8|4054.8|4059.3|4053.3|4060.8|4054.8|4059.3|4053.3|2
1725436370000|2024-09-04 07:52:50|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4
1725436380000|2024-09-04 07:53:00|4060.3|4054.3|4059.8|4053.8|4060.8|4054.8|4059.3|4053.3|2
1725436390000|2024-09-04 07:53:10|4060.3|4054.3|4061.3|4055.3|4061.3|4055.3|4060.3|4054.3|3
1725436400000|2024-09-04 07:53:20|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|1
1725436410000|2024-09-04 07:53:30|4060.7|4054.7|4060.3|4054.3|4060.7|4054.7|4060.3|4054.3|0
1725436420000|2024-09-04 07:53:40|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|1
1725436440000|2024-09-04 07:54:00|||||||||1
1725436460000|2024-09-04 07:54:20|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|4
1725436470000|2024-09-04 07:54:30|||||||||1
1725436480000|2024-09-04 07:54:40|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1725436490000|2024-09-04 07:54:50|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|2
1725436500000|2024-09-04 07:55:00|4060.3|4054.3|4059.8|4053.8|4060.3|4054.3|4059.8|4053.8|0
1725436520000|2024-09-04 07:55:20|4059.2|4053.2|4059.3|4053.3|4059.3|4053.3|4059.2|4053.2|2
1725436570000|2024-09-04 07:56:10|||||||||18
1725436580000|2024-09-04 07:56:20|4059.2|4053.2|4060.3|4054.3|4060.3|4054.3|4059.2|4053.2|9
1725436590000|2024-09-04 07:56:30|4060.8|4054.8|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|2
1725436600000|2024-09-04 07:56:40|4060.9|4054.9|4061.3|4055.3|4062.2|4056.2|4060.7|4054.7|50
1725436610000|2024-09-04 07:56:50|4062.2|4056.2|4063.2|4057.2|4063.2|4057.2|4062.2|4056.2|46
1725436620000|2024-09-04 07:57:00|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|1
1725436630000|2024-09-04 07:57:10|4062.3|4056.3|4062.7|4056.7|4062.7|4056.7|4062.3|4056.3|0
1725436640000|2024-09-04 07:57:20|4062.3|4056.3|4062.3|4056.3|4062.7|4056.7|4062.3|4056.3|0
1725436650000|2024-09-04 07:57:30|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|3
1725436660000|2024-09-04 07:57:40|4063.2|4057.2|4064.7|4058.7|4066.2|4060.2|4063.2|4057.2|18
1725436680000|2024-09-04 07:58:00|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4063.8|4057.8|0
1725436690000|2024-09-04 07:58:10|4064.3|4058.3|4064.7|4058.7|4064.7|4058.7|4064.2|4058.2|0
1725436700000|2024-09-04 07:58:20|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1725436710000|2024-09-04 07:58:30|4066.6|4060.6|4066.7|4060.7|4066.7|4060.7|4066.6|4060.6|7
1725436720000|2024-09-04 07:58:40|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|0
1725436730000|2024-09-04 07:58:50|4065.7|4059.7|4065.8|4059.8|4065.8|4059.8|4065.7|4059.7|0
1725436740000|2024-09-04 07:59:00|4066.3|4060.3|4066.8|4060.8|4066.8|4060.8|4066.3|4060.3|0
1725436750000|2024-09-04 07:59:10|4065.9|4059.9|4065.8|4059.8|4065.9|4059.9|4065.8|4059.8|0
1725436770000|2024-09-04 07:59:30|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|0
1725436790000|2024-09-04 07:59:50|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.3|4058.3|2
1725436800000|2024-09-04 08:00:00|4064.8|4058.8|4064.7|4058.7|4064.8|4058.8|4064.7|4058.7|0
1725436810000|2024-09-04 08:00:10|4064.3|4058.3|4064.7|4058.7|4064.7|4058.7|4064.3|4058.3|0
1725436820000|2024-09-04 08:00:20|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|3
1725436830000|2024-09-04 08:00:30|4065.3|4059.3|4065.2|4059.2|4065.3|4059.3|4065.2|4059.2|0
1725436840000|2024-09-04 08:00:40|4065.3|4059.3|4065.2|4059.2|4065.3|4059.3|4065.2|4059.2|0
1725436850000|2024-09-04 08:00:50|4065.3|4059.3|4065.3|4059.3|4065.8|4059.8|4065.3|4059.3|1
1725436860000|2024-09-04 08:01:00|4065.2|4059.2|4063.7|4057.7|4066.2|4060.2|4063.7|4057.7|18
1725436870000|2024-09-04 08:01:10|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|5
1725436880000|2024-09-04 08:01:20|4063.8|4057.8|4065.2|4059.2|4065.2|4059.2|4063.8|4057.8|3
1725436890000|2024-09-04 08:01:30|4065.3|4059.3|4065.7|4059.7|4065.7|4059.7|4065.3|4059.3|0
1725436900000|2024-09-04 08:01:40|4066.3|4060.3|4066.7|4060.7|4066.7|4060.7|4066.2|4060.2|0
1725436910000|2024-09-04 08:01:50|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|0
1725436960000|2024-09-04 08:02:40|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|10
1725436970000|2024-09-04 08:02:50|4066.8|4060.8|4068.3|4062.3|4068.3|4062.3|4066.8|4060.8|4
1725436980000|2024-09-04 08:03:00|4068.7|4062.7|4069.3|4063.3|4069.7|4063.7|4068.7|4062.7|0
1725436990000|2024-09-04 08:03:10|4068.7|4062.7|4068.2|4062.2|4068.7|4062.7|4068.2|4062.2|0
1725437000000|2024-09-04 08:03:20|4068.3|4062.3|4068.7|4062.7|4068.7|4062.7|4068.3|4062.3|1
1725437010000|2024-09-04 08:03:30|4068.3|4062.3|4068.2|4062.2|4068.3|4062.3|4068.2|4062.2|0
1725437020000|2024-09-04 08:03:40|4069.2|4063.2|4068.7|4062.7|4069.2|4063.2|4068.7|4062.7|1
1725437030000|2024-09-04 08:03:50|4069.2|4063.2|4069.3|4063.3|4069.3|4063.3|4069.2|4063.2|0
1725437040000|2024-09-04 08:04:00|4069.2|4063.2|4069.2|4063.2|4069.3|4063.3|4069.2|4063.2|1
1725437050000|2024-09-04 08:04:10|4069.3|4063.3|4069.7|4063.7|4069.8|4063.8|4069.3|4063.3|2
1725437070000|2024-09-04 08:04:30|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|0
1725437080000|2024-09-04 08:04:40|4068.8|4062.8|4069.3|4063.3|4069.3|4063.3|4068.8|4062.8|1
1725437090000|2024-09-04 08:04:50|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|1
1725437100000|2024-09-04 08:05:00|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|0
1725437110000|2024-09-04 08:05:10|4069.3|4063.3|4068.7|4062.7|4069.3|4063.3|4068.7|4062.7|0
1725437130000|2024-09-04 08:05:30|4068.2|4062.2|4068.3|4062.3|4068.3|4062.3|4067.8|4061.8|0
1725437140000|2024-09-04 08:05:40|4067.8|4061.8|4067.3|4061.3|4067.8|4061.8|4067.2|4061.2|7
1725437150000|2024-09-04 08:05:50|4066.3|4060.3|4066.8|4060.8|4066.8|4060.8|4066.3|4060.3|3
1725437160000|2024-09-04 08:06:00|4067.2|4061.2|4066.8|4060.8|4067.3|4061.3|4066.8|4060.8|0
1725437170000|2024-09-04 08:06:10|4067.3|4061.3|4067.8|4061.8|4067.8|4061.8|4067.3|4061.3|0
1725437180000|2024-09-04 08:06:20|4068.2|4062.2|4068.3|4062.3|4068.8|4062.8|4068.2|4062.2|0
1725437190000|2024-09-04 08:06:30|4068.7|4062.7|4069.3|4063.3|4069.3|4063.3|4068.7|4062.7|0
1725437200000|2024-09-04 08:06:40|4069.2|4063.2|4067.2|4061.2|4069.2|4063.2|4067.2|4061.2|0
1725437220000|2024-09-04 08:07:00|4067.3|4061.3|4067.1|4061.1|4067.3|4061.3|4066.2|4060.2|22
1725437230000|2024-09-04 08:07:10|4067.2|4061.2|4067.3|4061.3|4067.3|4061.3|4067.2|4061.2|0
1725437240000|2024-09-04 08:07:20|4067.2|4061.2|4068.2|4062.2|4068.2|4062.2|4067.2|4061.2|1
1725437250000|2024-09-04 08:07:30|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1725437260000|2024-09-04 08:07:40|4068.2|4062.2|4068.7|4062.7|4068.7|4062.7|4068.2|4062.2|1
1725437270000|2024-09-04 08:07:50|4068.2|4062.2|4068.2|4062.2|4068.7|4062.7|4068.2|4062.2|0
1725437280000|2024-09-04 08:08:00|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|0
1725437300000|2024-09-04 08:08:20|4069.2|4063.2|4069.7|4063.7|4069.7|4063.7|4069.2|4063.2|0
1725437310000|2024-09-04 08:08:30|4069.3|4063.3|4069.2|4063.2|4070.2|4064.2|4069.2|4063.2|3
1725437320000|2024-09-04 08:08:40|4069.7|4063.7|4070.2|4064.2|4070.2|4064.2|4069.7|4063.7|3
1725437330000|2024-09-04 08:08:50|4070.7|4064.7|4071.7|4065.7|4071.7|4065.7|4070.7|4064.7|3
1725437340000|2024-09-04 08:09:00|4072.3|4066.3|4072.2|4066.2|4072.3|4066.3|4072.2|4066.2|0
1725437350000|2024-09-04 08:09:10|4071.8|4065.8|4072.2|4066.2|4072.3|4066.3|4071.8|4065.8|0
1725437360000|2024-09-04 08:09:20|4072.3|4066.3|4072.2|4066.2|4072.3|4066.3|4072.2|4066.2|1
1725437380000|2024-09-04 08:09:40|4071.7|4065.7|4072.2|4066.2|4072.2|4066.2|4071.7|4065.7|1
1725437390000|2024-09-04 08:09:50|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|5
1725437400000|2024-09-04 08:10:00|4070.7|4064.7|4072.2|4066.2|4072.2|4066.2|4070.7|4064.7|16
1725437410000|2024-09-04 08:10:10|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1725437420000|2024-09-04 08:10:20|4070.7|4064.7|4071.2|4065.2|4071.2|4065.2|4070.7|4064.7|1
1725437430000|2024-09-04 08:10:30|4071.7|4065.7|4072.2|4066.2|4072.2|4066.2|4071.7|4065.7|1
1725437440000|2024-09-04 08:10:40|||||||||3
1725437460000|2024-09-04 08:11:00|4072.3|4066.3|4074.2|4068.2|4074.2|4068.2|4072.3|4066.3|7
1725437510000|2024-09-04 08:11:50|4073.3|4067.3|4072.8|4066.8|4073.3|4067.3|4072.8|4066.8|7
1725437520000|2024-09-04 08:12:00|4072.7|4066.7|4072.7|4066.7|4073.7|4067.7|4072.2|4066.2|4
1725437530000|2024-09-04 08:12:10|4072.6|4066.6|4072.7|4066.7|4072.7|4066.7|4072.6|4066.6|0
1725437540000|2024-09-04 08:12:20|4073.6|4067.6|4073.7|4067.7|4073.7|4067.7|4073.6|4067.6|16
1725437550000|2024-09-04 08:12:30|4073.2|4067.2|4074.7|4068.7|4074.7|4068.7|4073.2|4067.2|2
1725437560000|2024-09-04 08:12:40|4074.6|4068.6|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|0
1725437570000|2024-09-04 08:12:50|4074.3|4068.3|4074.8|4068.8|4075.2|4069.2|4074.3|4068.3|1
1725437580000|2024-09-04 08:13:00|4074.7|4068.7|4073.7|4067.7|4074.7|4068.7|4073.7|4067.7|3
1725437590000|2024-09-04 08:13:10|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725437600000|2024-09-04 08:13:20|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|111
1725437610000|2024-09-04 08:13:30|||||||||1
1725437620000|2024-09-04 08:13:40|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|8
1725437640000|2024-09-04 08:14:00|4073.7|4067.7|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|11
1725437670000|2024-09-04 08:14:30|||||||||1
1725437680000|2024-09-04 08:14:40|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1725437690000|2024-09-04 08:14:50|4073.2|4067.2|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|1
1725437720000|2024-09-04 08:15:20|4073.7|4067.7|4073.6|4067.6|4074.1|4068.1|4073.6|4067.6|10
1725437740000|2024-09-04 08:15:40|4073.1|4067.1|4073.2|4067.2|4073.2|4067.2|4073.1|4067.1|11
1725437760000|2024-09-04 08:16:00|4072.6|4066.6|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|7
1725437780000|2024-09-04 08:16:20|4072.6|4066.6|4072.6|4066.6|4072.7|4066.7|4072.6|4066.6|0
1725437790000|2024-09-04 08:16:30|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|1
1725437810000|2024-09-04 08:16:50|4073.6|4067.6|4073.2|4067.2|4073.6|4067.6|4073.2|4067.2|0
1725437850000|2024-09-04 08:17:30|||||||||1
1725437880000|2024-09-04 08:18:00|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|1
1725437890000|2024-09-04 08:18:10|4073.2|4067.2|4073.6|4067.6|4073.6|4067.6|4073.2|4067.2|2
1725437900000|2024-09-04 08:18:20|4074.1|4068.1|4073.7|4067.7|4074.1|4068.1|4073.6|4067.6|0
1725437910000|2024-09-04 08:18:30|4074.1|4068.1|4073.7|4067.7|4074.1|4068.1|4073.6|4067.6|2
1725437920000|2024-09-04 08:18:40|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725437930000|2024-09-04 08:18:50|4074.3|4068.3|4075.2|4069.2|4075.2|4069.2|4074.3|4068.3|1
1725437940000|2024-09-04 08:19:00|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725437950000|2024-09-04 08:19:10|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|0
1725437970000|2024-09-04 08:19:30|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|1
1725437990000|2024-09-04 08:19:50|4075.2|4069.2|4073.7|4067.7|4075.2|4069.2|4073.7|4067.7|3
1725438010000|2024-09-04 08:20:10|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|2
1725438030000|2024-09-04 08:20:30|4072.2|4066.2|4073.2|4067.2|4073.2|4067.2|4072.2|4066.2|10
1725438060000|2024-09-04 08:21:00|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4
1725438090000|2024-09-04 08:21:30|4071.7|4065.7|4072.7|4066.7|4072.7|4066.7|4071.7|4065.7|14
1725438100000|2024-09-04 08:21:40|4073.2|4067.2|4072.7|4066.7|4073.7|4067.7|4072.2|4066.2|8
1725438110000|2024-09-04 08:21:50|4073.2|4067.2|4072.7|4066.7|4073.2|4067.2|4072.7|4066.7|4
1725438130000|2024-09-04 08:22:10|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|3
1725438140000|2024-09-04 08:22:20|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|19
1725438150000|2024-09-04 08:22:30|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|3
1725438160000|2024-09-04 08:22:40|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1725438180000|2024-09-04 08:23:00|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|20
1725438190000|2024-09-04 08:23:10|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|6
1725438210000|2024-09-04 08:23:30|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|3
1725438220000|2024-09-04 08:23:40|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|1
1725438240000|2024-09-04 08:24:00|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|3
1725438260000|2024-09-04 08:24:20|4073.2|4067.2|4074.2|4068.2|4074.2|4068.2|4073.2|4067.2|43
1725438270000|2024-09-04 08:24:30|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|6
1725438280000|2024-09-04 08:24:40|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|0
1725438290000|2024-09-04 08:24:50|4074.2|4068.2|4073.2|4067.2|4074.2|4068.2|4073.2|4067.2|2
1725438300000|2024-09-04 08:25:00|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|35
1725438310000|2024-09-04 08:25:10|4074.3|4068.3|4075.7|4069.7|4075.7|4069.7|4074.2|4068.2|50
1725438320000|2024-09-04 08:25:20|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725438330000|2024-09-04 08:25:30|4075.2|4069.2|4074.2|4068.2|4075.7|4069.7|4074.2|4068.2|6
1725438340000|2024-09-04 08:25:40|||||||||5
1725438350000|2024-09-04 08:25:50|||||||||5
1725438370000|2024-09-04 08:26:10|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|12
1725438380000|2024-09-04 08:26:20|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|1
1725438390000|2024-09-04 08:26:30|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|1
1725438440000|2024-09-04 08:27:20|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|20
1725438450000|2024-09-04 08:27:30|4073.7|4067.7|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|14
1725438470000|2024-09-04 08:27:50|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|0
1725438490000|2024-09-04 08:28:10|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|0
1725438510000|2024-09-04 08:28:30|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725438540000|2024-09-04 08:29:00|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|1
1725438560000|2024-09-04 08:29:20|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1725438580000|2024-09-04 08:29:40|4072.7|4066.7|4074.2|4068.2|4074.2|4068.2|4072.7|4066.7|23
1725438590000|2024-09-04 08:29:50|4076.2|4070.2|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|2
1725438600000|2024-09-04 08:30:00|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725438610000|2024-09-04 08:30:10|4076.2|4070.2|4077.7|4071.7|4077.7|4071.7|4076.2|4070.2|7
1725438620000|2024-09-04 08:30:20|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|6
1725438640000|2024-09-04 08:30:40|||||||||4
1725438650000|2024-09-04 08:30:50|4079.7|4073.7|4078.2|4072.2|4080.2|4074.2|4078.2|4072.2|9
1725438670000|2024-09-04 08:31:10|4078.3|4072.3|4079.2|4073.2|4079.7|4073.7|4078.3|4072.3|5
1725438680000|2024-09-04 08:31:20|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|0
1725438690000|2024-09-04 08:31:30|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1725438720000|2024-09-04 08:32:00|||||||||46
1725438730000|2024-09-04 08:32:10|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|19
1725438760000|2024-09-04 08:32:40|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|7
1725438780000|2024-09-04 08:33:00|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|7
1725438810000|2024-09-04 08:33:30|||||||||1
1725438840000|2024-09-04 08:34:00|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|0
1725438850000|2024-09-04 08:34:10|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|9
1725438860000|2024-09-04 08:34:20|4079.7|4073.7|4078.7|4072.7|4079.7|4073.7|4078.7|4072.7|21
1725438870000|2024-09-04 08:34:30|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725438880000|2024-09-04 08:34:40|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725438910000|2024-09-04 08:35:10|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1725438920000|2024-09-04 08:35:20|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|0
1725438940000|2024-09-04 08:35:40|4076.7|4070.7|4075.2|4069.2|4076.7|4070.7|4075.2|4069.2|2
1725438950000|2024-09-04 08:35:50|4075.7|4069.7|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|1
1725438960000|2024-09-04 08:36:00|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725438970000|2024-09-04 08:36:10|4076.1|4070.1|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|2
1725438980000|2024-09-04 08:36:20|4076.1|4070.1|4074.7|4068.7|4076.1|4070.1|4074.7|4068.7|0
1725439010000|2024-09-04 08:36:50|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|0
1725439020000|2024-09-04 08:37:00|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|0
1725439040000|2024-09-04 08:37:20|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1725439050000|2024-09-04 08:37:30|4073.7|4067.7|4074.2|4068.2|4074.2|4068.2|4073.7|4067.7|2
1725439060000|2024-09-04 08:37:40|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|1
1725439070000|2024-09-04 08:37:50|4074.2|4068.2|4075.7|4069.7|4076.2|4070.2|4074.2|4068.2|1
1725439090000|2024-09-04 08:38:10|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1725439100000|2024-09-04 08:38:20|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|1
1725439110000|2024-09-04 08:38:30|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1725439120000|2024-09-04 08:38:40|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|1
1725439130000|2024-09-04 08:38:50|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|0
1725439140000|2024-09-04 08:39:00|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.2|4068.2|1
1725439150000|2024-09-04 08:39:10|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|1
1725439170000|2024-09-04 08:39:30|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|0
1725439180000|2024-09-04 08:39:40|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|0
1725439190000|2024-09-04 08:39:50|4076.2|4070.2|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|1
1725439200000|2024-09-04 08:40:00|4076.7|4070.7|4075.7|4069.7|4076.7|4070.7|4075.7|4069.7|0
1725439210000|2024-09-04 08:40:10|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1725439220000|2024-09-04 08:40:20|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4074.7|4068.7|1
1725439230000|2024-09-04 08:40:30|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725439240000|2024-09-04 08:40:40|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725439250000|2024-09-04 08:40:50|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|0
1725439260000|2024-09-04 08:41:00|4075.2|4069.2|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|0
1725439270000|2024-09-04 08:41:10|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|0
1725439280000|2024-09-04 08:41:20|4074.7|4068.7|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|1
1725439300000|2024-09-04 08:41:40|4075.2|4069.2|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|0
1725439330000|2024-09-04 08:42:10|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725439350000|2024-09-04 08:42:30|||||||||1
1725439360000|2024-09-04 08:42:40|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|0
1725439370000|2024-09-04 08:42:50|4074.7|4068.7|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|0
1725439390000|2024-09-04 08:43:10|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|0
1725439400000|2024-09-04 08:43:20|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725439430000|2024-09-04 08:43:50|4075.2|4069.2|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|0
1725439440000|2024-09-04 08:44:00|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|1
1725439460000|2024-09-04 08:44:20|4075.2|4069.2|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|0
1725439470000|2024-09-04 08:44:30|4076.2|4070.2|4077.7|4071.7|4077.7|4071.7|4076.2|4070.2|1
1725439480000|2024-09-04 08:44:40|4077.2|4071.2|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|0
1725439500000|2024-09-04 08:45:00|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|1
1725439510000|2024-09-04 08:45:10|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|0
1725439520000|2024-09-04 08:45:20|4075.2|4069.2|4075.7|4069.7|4076.2|4070.2|4074.7|4068.7|1
1725439540000|2024-09-04 08:45:40|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|0
1725439550000|2024-09-04 08:45:50|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1725439560000|2024-09-04 08:46:00|4074.7|4068.7|4075.7|4069.7|4075.7|4069.7|4074.7|4068.7|0
1725439590000|2024-09-04 08:46:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725439610000|2024-09-04 08:46:50|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725439620000|2024-09-04 08:47:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|1
1725439640000|2024-09-04 08:47:20|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725439650000|2024-09-04 08:47:30|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725439670000|2024-09-04 08:47:50|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|10
1725439680000|2024-09-04 08:48:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725439690000|2024-09-04 08:48:10|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725439710000|2024-09-04 08:48:30|4074.7|4068.7|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|1
1725439720000|2024-09-04 08:48:40|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725439740000|2024-09-04 08:49:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725439750000|2024-09-04 08:49:10|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|1
1725439770000|2024-09-04 08:49:30|4075.2|4069.2|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|1
1725439780000|2024-09-04 08:49:40|4076.1|4070.1|4075.2|4069.2|4076.1|4070.1|4075.2|4069.2|1
1725439790000|2024-09-04 08:49:50|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|2
1725439800000|2024-09-04 08:50:00|4073.7|4067.7|4074.7|4068.7|4074.7|4068.7|4073.7|4067.7|0
1725439810000|2024-09-04 08:50:10|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|0
1725439820000|2024-09-04 08:50:20|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725439830000|2024-09-04 08:50:30|4073.7|4067.7|4072.7|4066.7|4074.7|4068.7|4072.7|4066.7|1
1725439860000|2024-09-04 08:51:00|4072.2|4066.2|4073.2|4067.2|4073.2|4067.2|4072.2|4066.2|1
1725439870000|2024-09-04 08:51:10|4072.7|4066.7|4073.7|4067.7|4073.7|4067.7|4072.7|4066.7|3
1725439880000|2024-09-04 08:51:20|||||||||1
1725439890000|2024-09-04 08:51:30|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|1
1725439920000|2024-09-04 08:52:00|4075.7|4069.7|4074.2|4068.2|4075.7|4069.7|4074.2|4068.2|20
1725439930000|2024-09-04 08:52:10|||||||||5
1725439950000|2024-09-04 08:52:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1725439970000|2024-09-04 08:52:50|||||||||11
1725439980000|2024-09-04 08:53:00|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|11
1725439990000|2024-09-04 08:53:10|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|11
1725440010000|2024-09-04 08:53:30|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|0
1725440020000|2024-09-04 08:53:40|4075.2|4069.2|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|0
1725440030000|2024-09-04 08:53:50|4075.2|4069.2|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|0
1725440040000|2024-09-04 08:54:00|4075.7|4069.7|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|0
1725440050000|2024-09-04 08:54:10|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725440060000|2024-09-04 08:54:20|||||||||1
1725440110000|2024-09-04 08:55:10|||||||||10
1725440120000|2024-09-04 08:55:20|4074.7|4068.7|4075.2|4069.2|4077.1|4071.1|4074.7|4068.7|15
1725440130000|2024-09-04 08:55:30|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|2
1725440140000|2024-09-04 08:55:40|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|2
1725440170000|2024-09-04 08:56:10|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725440180000|2024-09-04 08:56:20|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|3
1725440190000|2024-09-04 08:56:30|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|9
1725440200000|2024-09-04 08:56:40|||||||||1
1725440220000|2024-09-04 08:57:00|||||||||3
1725440230000|2024-09-04 08:57:10|||||||||3
1725440270000|2024-09-04 08:57:50|4073.3|4067.3|4073.7|4067.7|4073.7|4067.7|4072.2|4066.2|7
1725440300000|2024-09-04 08:58:20|4074.7|4068.7|4073.7|4067.7|4074.7|4068.7|4073.7|4067.7|0
1725440310000|2024-09-04 08:58:30|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|1
1725440320000|2024-09-04 08:58:40|||||||||1
1725440350000|2024-09-04 08:59:10|4074.2|4068.2|4073.7|4067.7|4074.7|4068.7|4073.2|4067.2|0
1725440360000|2024-09-04 08:59:20|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1725440380000|2024-09-04 08:59:40|4074.6|4068.6|4074.7|4068.7|4074.7|4068.7|4074.6|4068.6|3
1725440390000|2024-09-04 08:59:50|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725440430000|2024-09-04 09:00:30|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|1
1725440450000|2024-09-04 09:00:50|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725440460000|2024-09-04 09:01:00|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|2
1725440470000|2024-09-04 09:01:10|4075.7|4069.7|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|3
1725440480000|2024-09-04 09:01:20|4080.3|4074.3|4076.7|4070.7|4080.7|4074.7|4076.7|4070.7|52
1725440490000|2024-09-04 09:01:30|4076.8|4070.8|4077.7|4071.7|4078.7|4072.7|4076.8|4070.8|7
1725440500000|2024-09-04 09:01:40|4078.2|4072.2|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|1
1725440520000|2024-09-04 09:02:00|4077.7|4071.7|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|1
1725440530000|2024-09-04 09:02:10|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|1
1725440540000|2024-09-04 09:02:20|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|1
1725440550000|2024-09-04 09:02:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1725440560000|2024-09-04 09:02:40|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|3
1725440570000|2024-09-04 09:02:50|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725440630000|2024-09-04 09:03:50|4076.2|4070.2|4077.7|4071.7|4077.7|4071.7|4076.2|4070.2|2
1725440640000|2024-09-04 09:04:00|4077.2|4071.2|4076.7|4070.7|4077.7|4071.7|4076.7|4070.7|0
1725440660000|2024-09-04 09:04:20|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1725440670000|2024-09-04 09:04:30|4077.6|4071.6|4077.2|4071.2|4077.6|4071.6|4076.7|4070.7|0
1725440680000|2024-09-04 09:04:40|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725440730000|2024-09-04 09:05:30|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725440750000|2024-09-04 09:05:50|4075.2|4069.2|4074.2|4068.2|4075.2|4069.2|4074.2|4068.2|4
1725440760000|2024-09-04 09:06:00|4074.7|4068.7|4076.7|4070.7|4076.7|4070.7|4074.7|4068.7|3
1725440770000|2024-09-04 09:06:10|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|1
1725440810000|2024-09-04 09:06:50|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|2
1725440850000|2024-09-04 09:07:30|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|0
1725440860000|2024-09-04 09:07:40|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725440890000|2024-09-04 09:08:10|4077.2|4071.2|4078.2|4072.2|4078.2|4072.2|4077.2|4071.2|2
1725440900000|2024-09-04 09:08:20|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725440910000|2024-09-04 09:08:30|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|0
1725440930000|2024-09-04 09:08:50|4078.2|4072.2|4077.7|4071.7|4078.2|4072.2|4077.7|4071.7|1
1725440940000|2024-09-04 09:09:00|4078.2|4072.2|4079.7|4073.7|4080.2|4074.2|4078.2|4072.2|0
1725440960000|2024-09-04 09:09:20|4080.1|4074.1|4080.7|4074.7|4080.7|4074.7|4080.1|4074.1|0
1725440980000|2024-09-04 09:09:40|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1725440990000|2024-09-04 09:09:50|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|0
1725441020000|2024-09-04 09:10:20|4080.7|4074.7|4079.7|4073.7|4080.7|4074.7|4079.7|4073.7|0
1725441030000|2024-09-04 09:10:30|4085.2|4079.2|4082.7|4076.7|4085.2|4079.2|4082.7|4076.7|160
1725441040000|2024-09-04 09:10:40|4081.7|4075.7|4080.7|4074.7|4081.7|4075.7|4080.6|4074.6|20
1725441050000|2024-09-04 09:10:50|4080.2|4074.2|4080.7|4074.7|4080.7|4074.7|4080.2|4074.2|3
1725441060000|2024-09-04 09:11:00|4080.2|4074.2|4081.7|4075.7|4081.7|4075.7|4080.2|4074.2|2
1725441070000|2024-09-04 09:11:10|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|0
1725441080000|2024-09-04 09:11:20|4082.1|4076.1|4081.2|4075.2|4082.1|4076.1|4081.2|4075.2|1
1725441100000|2024-09-04 09:11:40|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|2
1725441140000|2024-09-04 09:12:20|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|2
1725441150000|2024-09-04 09:12:30|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|5
1725441160000|2024-09-04 09:12:40|4082.2|4076.2|4083.7|4077.7|4083.7|4077.7|4082.2|4076.2|20
1725441170000|2024-09-04 09:12:50|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|5
1725441180000|2024-09-04 09:13:00|4081.7|4075.7|4081.2|4075.2|4082.2|4076.2|4081.2|4075.2|1
1725441190000|2024-09-04 09:13:10|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1725441210000|2024-09-04 09:13:30|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|1
1725441220000|2024-09-04 09:13:40|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|0
1725441230000|2024-09-04 09:13:50|4080.2|4074.2|4080.7|4074.7|4080.7|4074.7|4080.2|4074.2|2
1725441240000|2024-09-04 09:14:00|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|2
1725441270000|2024-09-04 09:14:30|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|0
1725441280000|2024-09-04 09:14:40|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1725441290000|2024-09-04 09:14:50|4082.2|4076.2|4083.2|4077.2|4083.2|4077.2|4082.2|4076.2|15
1725441300000|2024-09-04 09:15:00|4083.7|4077.7|4084.2|4078.2|4084.2|4078.2|4083.7|4077.7|7
1725441310000|2024-09-04 09:15:10|4082.7|4076.7|4084.2|4078.2|4084.2|4078.2|4082.7|4076.7|4
1725441320000|2024-09-04 09:15:20|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1725441330000|2024-09-04 09:15:30|4085.2|4079.2|4084.2|4078.2|4085.2|4079.2|4084.2|4078.2|9
1725441360000|2024-09-04 09:16:00|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|3
1725441370000|2024-09-04 09:16:10|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|0
1725441380000|2024-09-04 09:16:20|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|2
1725441410000|2024-09-04 09:16:50|4082.2|4076.2|4083.7|4077.7|4083.7|4077.7|4082.2|4076.2|1
1725441420000|2024-09-04 09:17:00|4085.3|4079.3|4085.2|4079.2|4085.3|4079.3|4085.2|4079.2|2
1725441430000|2024-09-04 09:17:10|||||||||5
1725441440000|2024-09-04 09:17:20|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1725441450000|2024-09-04 09:17:30|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|0
1725441470000|2024-09-04 09:17:50|||||||||1
1725441480000|2024-09-04 09:18:00|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|3
1725441490000|2024-09-04 09:18:10|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|0
1725441520000|2024-09-04 09:18:40|4085.7|4079.7|4086.2|4080.2|4086.2|4080.2|4085.7|4079.7|4
1725441530000|2024-09-04 09:18:50|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|0
1725441540000|2024-09-04 09:19:00|4086.2|4080.2|4086.7|4080.7|4086.7|4080.7|4086.2|4080.2|1
1725441560000|2024-09-04 09:19:20|4086.2|4080.2|4085.7|4079.7|4086.7|4080.7|4085.7|4079.7|0
1725441600000|2024-09-04 09:20:00|4086.2|4080.2|4087.2|4081.2|4087.2|4081.2|4086.2|4080.2|1
1725441620000|2024-09-04 09:20:20|||||||||2
1725441630000|2024-09-04 09:20:30|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|1
1725441650000|2024-09-04 09:20:50|4087.2|4081.2|4086.7|4080.7|4087.2|4081.2|4086.7|4080.7|0
1725441660000|2024-09-04 09:21:00|4087.2|4081.2|4086.7|4080.7|4087.7|4081.7|4086.7|4080.7|2
1725441670000|2024-09-04 09:21:10|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|5
1725441680000|2024-09-04 09:21:20|4086.7|4080.7|4085.7|4079.7|4086.7|4080.7|4085.7|4079.7|2
1725441700000|2024-09-04 09:21:40|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|0
1725441710000|2024-09-04 09:21:50|4086.7|4080.7|4089.2|4083.2|4089.7|4083.7|4086.7|4080.7|2
1725441720000|2024-09-04 09:22:00|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|6
1725441730000|2024-09-04 09:22:10|4089.2|4083.2|4090.7|4084.7|4090.7|4084.7|4089.2|4083.2|11
1725441740000|2024-09-04 09:22:20|4090.8|4084.8|4091.2|4085.2|4091.2|4085.2|4090.8|4084.8|10
1725441750000|2024-09-04 09:22:30|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4089.7|4083.7|1
1725441770000|2024-09-04 09:22:50|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|0
1725441800000|2024-09-04 09:23:20|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|0
1725441810000|2024-09-04 09:23:30|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|0
1725441850000|2024-09-04 09:24:10|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|0
1725441880000|2024-09-04 09:24:40|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|0
1725441890000|2024-09-04 09:24:50|4089.2|4083.2|4089.7|4083.7|4089.7|4083.7|4089.2|4083.2|0
1725441900000|2024-09-04 09:25:00|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|0
1725441910000|2024-09-04 09:25:10|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|1
1725441920000|2024-09-04 09:25:20|4089.2|4083.2|4089.7|4083.7|4090.7|4084.7|4089.2|4083.2|1
1725441930000|2024-09-04 09:25:30|4090.2|4084.2|4090.7|4084.7|4090.7|4084.7|4089.7|4083.7|0
1725441940000|2024-09-04 09:25:40|4091.2|4085.2|4090.2|4084.2|4091.2|4085.2|4090.2|4084.2|1
1725441950000|2024-09-04 09:25:50|4090.7|4084.7|4090.7|4084.7|4091.2|4085.2|4090.2|4084.2|2
1725441960000|2024-09-04 09:26:00|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1725441980000|2024-09-04 09:26:20|4089.7|4083.7|4090.2|4084.2|4090.2|4084.2|4089.7|4083.7|8
1725442000000|2024-09-04 09:26:40|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|1
1725442080000|2024-09-04 09:28:00|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1725442090000|2024-09-04 09:28:10|4090.7|4084.7|4090.2|4084.2|4090.7|4084.7|4090.2|4084.2|1
1725442100000|2024-09-04 09:28:20|4089.7|4083.7|4087.7|4081.7|4090.2|4084.2|4087.7|4081.7|41
1725442160000|2024-09-04 09:29:20|4087.2|4081.2|4084.7|4078.7|4087.2|4081.2|4084.7|4078.7|43
1725442170000|2024-09-04 09:29:30|4084.2|4078.2|4084.7|4078.7|4085.2|4079.2|4084.2|4078.2|4
1725442190000|2024-09-04 09:29:50|4083.7|4077.7|4082.2|4076.2|4083.7|4077.7|4082.2|4076.2|16
1725442210000|2024-09-04 09:30:10|4082.3|4076.3|4082.2|4076.2|4082.3|4076.3|4082.2|4076.2|0
1725442230000|2024-09-04 09:30:30|4082.3|4076.3|4082.2|4076.2|4082.8|4076.8|4082.2|4076.2|3
1725442240000|2024-09-04 09:30:40|4082.3|4076.3|4083.2|4077.2|4083.7|4077.7|4082.3|4076.3|8
1725442250000|2024-09-04 09:30:50|||||||||22
1725442260000|2024-09-04 09:31:00|4083.7|4077.7|4083.7|4077.7|4084.2|4078.2|4083.7|4077.7|3
1725442270000|2024-09-04 09:31:10|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|1
1725442280000|2024-09-04 09:31:20|||||||||1
1725442290000|2024-09-04 09:31:30|4084.7|4078.7|4083.2|4077.2|4084.7|4078.7|4083.2|4077.2|3
1725442300000|2024-09-04 09:31:40|4080.7|4074.7|4079.7|4073.7|4080.7|4074.7|4079.7|4073.7|16
1725442310000|2024-09-04 09:31:50|4079.8|4073.8|4077.3|4071.3|4079.8|4073.8|4077.3|4071.3|13
1725442340000|2024-09-04 09:32:20|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4
1725442350000|2024-09-04 09:32:30|4077.7|4071.7|4076.8|4070.8|4077.7|4071.7|4076.8|4070.8|0
1725442360000|2024-09-04 09:32:40|4076.2|4070.2|4076.3|4070.3|4076.8|4070.8|4076.2|4070.2|8
1725442370000|2024-09-04 09:32:50|4075.3|4069.3|4075.2|4069.2|4075.3|4069.3|4074.8|4068.8|1
1725442380000|2024-09-04 09:33:00|4075.3|4069.3|4075.3|4069.3|4075.8|4069.8|4075.3|4069.3|5
1725442390000|2024-09-04 09:33:10|4075.7|4069.7|4077.2|4071.2|4077.2|4071.2|4075.7|4069.7|5
1725442420000|2024-09-04 09:33:40|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|0
1725442430000|2024-09-04 09:33:50|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|0
1725442450000|2024-09-04 09:34:10|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|0
1725442460000|2024-09-04 09:34:20|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725442470000|2024-09-04 09:34:30|4075.8|4069.8|4076.2|4070.2|4076.2|4070.2|4075.8|4069.8|0
1725442480000|2024-09-04 09:34:40|4070.8|4064.8|4070.8|4064.8|4071.3|4065.3|4070.8|4064.8|13
1725442500000|2024-09-04 09:35:00|4072.2|4066.2|4073.7|4067.7|4074.8|4068.8|4072.2|4066.2|17
1725442510000|2024-09-04 09:35:10|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|1
1725442520000|2024-09-04 09:35:20|4073.8|4067.8|4073.2|4067.2|4073.8|4067.8|4073.2|4067.2|7
1725442530000|2024-09-04 09:35:30|4074.7|4068.7|4074.2|4068.2|4075.2|4069.2|4073.8|4067.8|8
1725442550000|2024-09-04 09:35:50|4074.3|4068.3|4075.2|4069.2|4075.7|4069.7|4074.3|4068.3|4
1725442560000|2024-09-04 09:36:00|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|2
1725442570000|2024-09-04 09:36:10|4075.2|4069.2|4075.3|4069.3|4075.3|4069.3|4075.2|4069.2|0
1725442590000|2024-09-04 09:36:30|4076.2|4070.2|4075.7|4069.7|4077.2|4071.2|4075.2|4069.2|15
1725442600000|2024-09-04 09:36:40|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|9
1725442650000|2024-09-04 09:37:30|||||||||4
1725442660000|2024-09-04 09:37:40|||||||||6
1725442670000|2024-09-04 09:37:50|4083.2|4077.2|4080.7|4074.7|4083.2|4077.2|4080.7|4074.7|33
1725442680000|2024-09-04 09:38:00|||||||||1
1725442690000|2024-09-04 09:38:10|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|0
1725442700000|2024-09-04 09:38:20|4082.2|4076.2|4081.7|4075.7|4083.1|4077.1|4081.7|4075.7|6
1725442750000|2024-09-04 09:39:10|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4081.7|4075.7|0
1725442770000|2024-09-04 09:39:30|4081.7|4075.7|4081.2|4075.2|4081.7|4075.7|4081.2|4075.2|1
1725442790000|2024-09-04 09:39:50|4082.2|4076.2|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|3
1725442810000|2024-09-04 09:40:10|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|0
1725442820000|2024-09-04 09:40:20|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|1
1725442840000|2024-09-04 09:40:40|4080.2|4074.2|4080.7|4074.7|4081.2|4075.2|4080.2|4074.2|8
1725442850000|2024-09-04 09:40:50|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|0
1725442860000|2024-09-04 09:41:00|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1725442870000|2024-09-04 09:41:10|4079.7|4073.7|4079.2|4073.2|4079.7|4073.7|4079.2|4073.2|1
1725442880000|2024-09-04 09:41:20|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725442900000|2024-09-04 09:41:40|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725442930000|2024-09-04 09:42:10|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1725442940000|2024-09-04 09:42:20|4077.7|4071.7|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|0
1725442950000|2024-09-04 09:42:30|4077.7|4071.7|4077.2|4071.2|4078.2|4072.2|4077.2|4071.2|7
1725442960000|2024-09-04 09:42:40|4077.7|4071.7|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|4
1725442980000|2024-09-04 09:43:00|||||||||1
1725442990000|2024-09-04 09:43:10|4076.7|4070.7|4075.2|4069.2|4076.7|4070.7|4075.2|4069.2|17
1725443000000|2024-09-04 09:43:20|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|2
1725443010000|2024-09-04 09:43:30|4075.7|4069.7|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|2
1725443030000|2024-09-04 09:43:50|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|1
1725443050000|2024-09-04 09:44:10|4073.7|4067.7|4073.2|4067.2|4074.2|4068.2|4073.2|4067.2|4
1725443060000|2024-09-04 09:44:20|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|8
1725443070000|2024-09-04 09:44:30|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|1
1725443100000|2024-09-04 09:45:00|4073.2|4067.2|4074.2|4068.2|4074.2|4068.2|4073.2|4067.2|3
1725443110000|2024-09-04 09:45:10|4074.7|4068.7|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|5
1725443130000|2024-09-04 09:45:30|4075.2|4069.2|4075.2|4069.2|4076.2|4070.2|4075.2|4069.2|4
1725443160000|2024-09-04 09:46:00|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|2
1725443180000|2024-09-04 09:46:20|4076.2|4070.2|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|3
1725443200000|2024-09-04 09:46:40|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|4
1725443230000|2024-09-04 09:47:10|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|2
1725443240000|2024-09-04 09:47:20|||||||||1
1725443250000|2024-09-04 09:47:30|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|3
1725443260000|2024-09-04 09:47:40|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|2
1725443270000|2024-09-04 09:47:50|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725443280000|2024-09-04 09:48:00|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|2
1725443310000|2024-09-04 09:48:30|4075.2|4069.2|4077.2|4071.2|4077.2|4071.2|4075.2|4069.2|4
1725443330000|2024-09-04 09:48:50|4078.2|4072.2|4077.2|4071.2|4078.2|4072.2|4077.2|4071.2|4
1725443340000|2024-09-04 09:49:00|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|0
1725443380000|2024-09-04 09:49:40|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|1
1725443410000|2024-09-04 09:50:10|4076.3|4070.3|4075.7|4069.7|4076.3|4070.3|4075.7|4069.7|3
1725443420000|2024-09-04 09:50:20|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|1
1725443430000|2024-09-04 09:50:30|4075.2|4069.2|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|4
1725443450000|2024-09-04 09:50:50|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|0
1725443490000|2024-09-04 09:51:30|4075.2|4069.2|4075.2|4069.2|4076.2|4070.2|4074.7|4068.7|1
1725443500000|2024-09-04 09:51:40|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725443520000|2024-09-04 09:52:00|4074.2|4068.2|4074.7|4068.7|4075.2|4069.2|4074.2|4068.2|4
1725443530000|2024-09-04 09:52:10|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|1
1725443540000|2024-09-04 09:52:20|||||||||2
1725443550000|2024-09-04 09:52:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1725443560000|2024-09-04 09:52:40|4075.7|4069.7|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|5
1725443580000|2024-09-04 09:53:00|4075.7|4069.7|4076.2|4070.2|4076.7|4070.7|4075.7|4069.7|4
1725443590000|2024-09-04 09:53:10|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|0
1725443610000|2024-09-04 09:53:30|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|1
1725443620000|2024-09-04 09:53:40|4078.2|4072.2|4077.2|4071.2|4078.2|4072.2|4077.2|4071.2|2
1725443630000|2024-09-04 09:53:50|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|1
1725443670000|2024-09-04 09:54:30|4078.7|4072.7|4077.8|4071.8|4079.2|4073.2|4077.8|4071.8|4
1725443680000|2024-09-04 09:54:40|4077.7|4071.7|4078.2|4072.2|4078.2|4072.2|4077.7|4071.7|2
1725443690000|2024-09-04 09:54:50|4078.6|4072.6|4078.2|4072.2|4078.6|4072.6|4078.2|4072.2|0
1725443720000|2024-09-04 09:55:20|||||||||1
1725443730000|2024-09-04 09:55:30|4078.6|4072.6|4079.1|4073.1|4079.1|4073.1|4078.6|4072.6|4
1725443740000|2024-09-04 09:55:40|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|5
1725443750000|2024-09-04 09:55:50|4079.6|4073.6|4079.7|4073.7|4079.7|4073.7|4079.6|4073.6|0
1725443770000|2024-09-04 09:56:10|4079.2|4073.2|4079.6|4073.6|4079.6|4073.6|4079.2|4073.2|0
1725443790000|2024-09-04 09:56:30|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|0
1725443800000|2024-09-04 09:56:40|4079.2|4073.2|4079.2|4073.2|4080.1|4074.1|4079.2|4073.2|1
1725443820000|2024-09-04 09:57:00|4079.1|4073.1|4079.2|4073.2|4079.2|4073.2|4079.1|4073.1|0
1725443830000|2024-09-04 09:57:10|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|1
1725443880000|2024-09-04 09:58:00|4081.2|4075.2|4082.2|4076.2|4082.2|4076.2|4081.2|4075.2|1
1725443910000|2024-09-04 09:58:30|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|1
1725443920000|2024-09-04 09:58:40|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|1
1725443940000|2024-09-04 09:59:00|4080.2|4074.2|4080.2|4074.2|4080.7|4074.7|4080.2|4074.2|0
1725443950000|2024-09-04 09:59:10|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4080.7|4074.7|1
1725443960000|2024-09-04 09:59:20|4082.2|4076.2|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|0
1725443970000|2024-09-04 09:59:30|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|0
1725443990000|2024-09-04 09:59:50|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|2
1725444000000|2024-09-04 10:00:00|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|1
1725444020000|2024-09-04 10:00:20|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|1
1725444030000|2024-09-04 10:00:30|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|1
1725444040000|2024-09-04 10:00:40|4081.1|4075.1|4081.2|4075.2|4081.2|4075.2|4081.1|4075.1|0
1725444080000|2024-09-04 10:01:20|||||||||1
1725444090000|2024-09-04 10:01:30|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|1
1725444110000|2024-09-04 10:01:50|4081.2|4075.2|4081.7|4075.7|4082.2|4076.2|4081.2|4075.2|1
1725444120000|2024-09-04 10:02:00|4082.2|4076.2|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|0
1725444130000|2024-09-04 10:02:10|4084.7|4078.7|4084.2|4078.2|4084.7|4078.7|4083.7|4077.7|31
1725444140000|2024-09-04 10:02:20|4083.7|4077.7|4083.2|4077.2|4083.7|4077.7|4083.2|4077.2|2
1725444150000|2024-09-04 10:02:30|||||||||1
1725444160000|2024-09-04 10:02:40|4083.7|4077.7|4084.2|4078.2|4084.2|4078.2|4083.7|4077.7|3
1725444170000|2024-09-04 10:02:50|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|1
1725444190000|2024-09-04 10:03:10|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|0
1725444210000|2024-09-04 10:03:30|4083.7|4077.7|4083.7|4077.7|4084.2|4078.2|4083.7|4077.7|0
1725444240000|2024-09-04 10:04:00|4084.2|4078.2|4084.7|4078.7|4084.7|4078.7|4084.2|4078.2|0
1725444250000|2024-09-04 10:04:10|4085.2|4079.2|4085.2|4079.2|4085.7|4079.7|4085.2|4079.2|1
1725444260000|2024-09-04 10:04:20|4085.3|4079.3|4086.7|4080.7|4086.7|4080.7|4085.3|4079.3|27
1725444270000|2024-09-04 10:04:30|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|7
1725444280000|2024-09-04 10:04:40|||||||||1
1725444290000|2024-09-04 10:04:50|4085.7|4079.7|4086.2|4080.2|4086.2|4080.2|4085.7|4079.7|1
1725444300000|2024-09-04 10:05:00|4085.2|4079.2|4085.7|4079.7|4085.7|4079.7|4085.2|4079.2|3
1725444330000|2024-09-04 10:05:30|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|0
1725444350000|2024-09-04 10:05:50|4086.2|4080.2|4086.7|4080.7|4086.7|4080.7|4086.2|4080.2|11
1725444360000|2024-09-04 10:06:00|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|15
1725444400000|2024-09-04 10:06:40|4088.7|4082.7|4089.2|4083.2|4089.7|4083.7|4088.7|4082.7|8
1725444410000|2024-09-04 10:06:50|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|3
1725444420000|2024-09-04 10:07:00|4089.2|4083.2|4090.2|4084.2|4090.2|4084.2|4089.2|4083.2|7
1725444430000|2024-09-04 10:07:10|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|1
1725444440000|2024-09-04 10:07:20|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|1
1725444460000|2024-09-04 10:07:40|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|1
1725444490000|2024-09-04 10:08:10|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|3
1725444510000|2024-09-04 10:08:30|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1725444520000|2024-09-04 10:08:40|||||||||1
1725444530000|2024-09-04 10:08:50|||||||||39
1725444540000|2024-09-04 10:09:00|4090.7|4084.7|4090.2|4084.2|4090.7|4084.7|4090.2|4084.2|0
1725444550000|2024-09-04 10:09:10|||||||||9
1725444560000|2024-09-04 10:09:20|4089.2|4083.2|4088.7|4082.7|4089.2|4083.2|4088.7|4082.7|3
1725444580000|2024-09-04 10:09:40|4088.2|4082.2|4087.2|4081.2|4088.2|4082.2|4087.2|4081.2|3
1725444590000|2024-09-04 10:09:50|4086.2|4080.2|4086.2|4080.2|4086.7|4080.7|4086.2|4080.2|7
1725444600000|2024-09-04 10:10:00|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|2
1725444610000|2024-09-04 10:10:10|4087.6|4081.6|4087.2|4081.2|4087.6|4081.6|4087.2|4081.2|4
1725444620000|2024-09-04 10:10:20|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|1
1725444630000|2024-09-04 10:10:30|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|0
1725444650000|2024-09-04 10:10:50|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1725444660000|2024-09-04 10:11:00|4087.2|4081.2|4086.2|4080.2|4087.2|4081.2|4085.7|4079.7|3
1725444670000|2024-09-04 10:11:10|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|3
1725444700000|2024-09-04 10:11:40|4086.2|4080.2|4086.7|4080.7|4086.7|4080.7|4086.2|4080.2|3
1725444720000|2024-09-04 10:12:00|4087.2|4081.2|4087.7|4081.7|4087.7|4081.7|4087.2|4081.2|0
1725444740000|2024-09-04 10:12:20|4088.6|4082.6|4088.2|4082.2|4088.6|4082.6|4088.2|4082.2|0
1725444750000|2024-09-04 10:12:30|4088.7|4082.7|4088.2|4082.2|4088.7|4082.7|4088.2|4082.2|0
1725444760000|2024-09-04 10:12:40|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|0
1725444810000|2024-09-04 10:13:30|4088.2|4082.2|4088.7|4082.7|4088.7|4082.7|4088.2|4082.2|1
1725444820000|2024-09-04 10:13:40|4089.2|4083.2|4088.7|4082.7|4090.7|4084.7|4088.7|4082.7|24
1725444830000|2024-09-04 10:13:50|4088.2|4082.2|4088.7|4082.7|4088.7|4082.7|4088.2|4082.2|0
1725444840000|2024-09-04 10:14:00|||||||||15
1725444850000|2024-09-04 10:14:10|4087.1|4081.1|4088.7|4082.7|4089.7|4083.7|4087.1|4081.1|18
1725444860000|2024-09-04 10:14:20|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4088.7|4082.7|4
1725444880000|2024-09-04 10:14:40|4089.6|4083.6|4089.6|4083.6|4089.7|4083.7|4089.6|4083.6|0
1725444890000|2024-09-04 10:14:50|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|0
1725444900000|2024-09-04 10:15:00|4088.7|4082.7|4088.6|4082.6|4088.7|4082.7|4088.6|4082.6|3
1725444910000|2024-09-04 10:15:10|4088.7|4082.7|4089.7|4083.7|4089.7|4083.7|4088.7|4082.7|1
1725444920000|2024-09-04 10:15:20|4089.2|4083.2|4089.6|4083.6|4089.6|4083.6|4089.2|4083.2|2
1725444930000|2024-09-04 10:15:30|4089.7|4083.7|4090.7|4084.7|4090.7|4084.7|4089.7|4083.7|1
1725444940000|2024-09-04 10:15:40|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1725444950000|2024-09-04 10:15:50|4090.6|4084.6|4090.7|4084.7|4090.7|4084.7|4090.6|4084.6|0
1725444960000|2024-09-04 10:16:00|4091.1|4085.1|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|2
1725444970000|2024-09-04 10:16:10|4091.2|4085.2|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|4
1725444980000|2024-09-04 10:16:20|4091.7|4085.7|4091.6|4085.6|4091.7|4085.7|4091.1|4085.1|0
1725444990000|2024-09-04 10:16:30|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1725445000000|2024-09-04 10:16:40|4092.1|4086.1|4091.6|4085.6|4092.1|4086.1|4091.6|4085.6|2
1725445010000|2024-09-04 10:16:50|4091.1|4085.1|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|0
1725445020000|2024-09-04 10:17:00|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|9
1725445030000|2024-09-04 10:17:10|4091.6|4085.6|4091.6|4085.6|4091.7|4085.7|4091.2|4085.2|2
1725445040000|2024-09-04 10:17:20|4089.7|4083.7|4089.1|4083.1|4089.7|4083.7|4089.1|4083.1|10
1725445050000|2024-09-04 10:17:30|4089.2|4083.2|4088.7|4082.7|4089.2|4083.2|4088.7|4082.7|13
1725445060000|2024-09-04 10:17:40|4089.2|4083.2|4089.7|4083.7|4089.7|4083.7|4089.2|4083.2|2
1725445070000|2024-09-04 10:17:50|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.1|4083.1|0
1725445100000|2024-09-04 10:18:20|4089.7|4083.7|4089.6|4083.6|4089.7|4083.7|4089.2|4083.2|0
1725445110000|2024-09-04 10:18:30|4089.2|4083.2|4089.6|4083.6|4089.7|4083.7|4089.2|4083.2|1
1725445120000|2024-09-04 10:18:40|4089.7|4083.7|4089.2|4083.2|4089.7|4083.7|4089.2|4083.2|1
1725445170000|2024-09-04 10:19:30|4089.7|4083.7|4090.2|4084.2|4090.7|4084.7|4089.7|4083.7|0
1725445180000|2024-09-04 10:19:40|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|0
1725445200000|2024-09-04 10:20:00|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1725445210000|2024-09-04 10:20:10|||||||||1
1725445250000|2024-09-04 10:20:50|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|0
1725445260000|2024-09-04 10:21:00|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1725445280000|2024-09-04 10:21:20|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1725445290000|2024-09-04 10:21:30|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1725445310000|2024-09-04 10:21:50|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.2|4084.2|4
1725445340000|2024-09-04 10:22:20|4090.6|4084.6|4091.2|4085.2|4091.2|4085.2|4090.6|4084.6|19
1725445350000|2024-09-04 10:22:30|4091.7|4085.7|4092.7|4086.7|4092.7|4086.7|4091.2|4085.2|2
1725445380000|2024-09-04 10:23:00|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|2
1725445410000|2024-09-04 10:23:30|4092.1|4086.1|4090.7|4084.7|4092.1|4086.1|4090.7|4084.7|6
1725445420000|2024-09-04 10:23:40|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|0
1725445430000|2024-09-04 10:23:50|4090.2|4084.2|4094.2|4088.2|4094.2|4088.2|4090.2|4084.2|40
1725445440000|2024-09-04 10:24:00|4093.7|4087.7|4093.7|4087.7|4094.2|4088.2|4093.7|4087.7|2
1725445450000|2024-09-04 10:24:10|4094.2|4088.2|4094.7|4088.7|4094.7|4088.7|4093.7|4087.7|1
1725445460000|2024-09-04 10:24:20|4094.2|4088.2|4097.2|4091.2|4097.7|4091.7|4094.2|4088.2|5
1725445470000|2024-09-04 10:24:30|4097.7|4091.7|4099.2|4093.2|4099.2|4093.2|4097.2|4091.2|4
1725445480000|2024-09-04 10:24:40|4098.7|4092.7|4098.2|4092.2|4098.7|4092.7|4098.2|4092.2|4
1725445490000|2024-09-04 10:24:50|4098.7|4092.7|4099.3|4093.3|4099.6|4093.6|4098.7|4092.7|5
1725445500000|2024-09-04 10:25:00|4099.2|4093.2|4098.7|4092.7|4099.7|4093.7|4098.7|4092.7|6
1725445510000|2024-09-04 10:25:10|4099.2|4093.2|4098.7|4092.7|4100.1|4094.1|4098.7|4092.7|2
1725445520000|2024-09-04 10:25:20|4099.2|4093.2|4099.6|4093.6|4099.7|4093.7|4099.2|4093.2|4
1725445530000|2024-09-04 10:25:30|4099.2|4093.2|4097.7|4091.7|4099.2|4093.2|4097.2|4091.2|10
1725445540000|2024-09-04 10:25:40|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|2
1725445550000|2024-09-04 10:25:50|4096.7|4090.7|4097.7|4091.7|4097.7|4091.7|4096.7|4090.7|9
1725445560000|2024-09-04 10:26:00|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|0
1725445570000|2024-09-04 10:26:10|4099.6|4093.6|4099.6|4093.6|4100.1|4094.1|4099.6|4093.6|3
1725445590000|2024-09-04 10:26:30|4099.2|4093.2|4097.7|4091.7|4099.2|4093.2|4097.7|4091.7|2
1725445600000|2024-09-04 10:26:40|4098.6|4092.6|4097.7|4091.7|4098.7|4092.7|4097.7|4091.7|1
1725445610000|2024-09-04 10:26:50|4098.2|4092.2|4097.7|4091.7|4098.2|4092.2|4097.7|4091.7|0
1725445620000|2024-09-04 10:27:00|4097.2|4091.2|4096.7|4090.7|4097.2|4091.2|4096.7|4090.7|1
1725445630000|2024-09-04 10:27:10|4097.1|4091.1|4098.7|4092.7|4098.7|4092.7|4096.2|4090.2|5
1725445650000|2024-09-04 10:27:30|4098.2|4092.2|4098.7|4092.7|4099.2|4093.2|4098.2|4092.2|3
1725445660000|2024-09-04 10:27:40|4099.2|4093.2|4099.6|4093.6|4099.6|4093.6|4099.2|4093.2|0
1725445670000|2024-09-04 10:27:50|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|12
1725445680000|2024-09-04 10:28:00|4100.2|4094.2|4102.7|4096.7|4102.7|4096.7|4100.2|4094.2|10
1725445690000|2024-09-04 10:28:10|4103.1|4097.1|4104.2|4098.2|4104.2|4098.2|4103.1|4097.1|17
1725445700000|2024-09-04 10:28:20|4105.6|4099.6|4106.2|4100.2|4106.2|4100.2|4104.2|4098.2|9
1725445710000|2024-09-04 10:28:30|4105.7|4099.7|4105.2|4099.2|4105.7|4099.7|4105.2|4099.2|1
1725445720000|2024-09-04 10:28:40|4105.6|4099.6|4105.7|4099.7|4105.7|4099.7|4104.8|4098.8|31
1725445730000|2024-09-04 10:28:50|4105.2|4099.2|4104.7|4098.7|4105.2|4099.2|4104.7|4098.7|1
1725445740000|2024-09-04 10:29:00|4105.2|4099.2|4103.7|4097.7|4105.2|4099.2|4103.7|4097.7|3
1725445770000|2024-09-04 10:29:30|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4103.2|4097.2|3
1725445780000|2024-09-04 10:29:40|4104.1|4098.1|4104.7|4098.7|4104.7|4098.7|4104.1|4098.1|2
1725445790000|2024-09-04 10:29:50|4105.2|4099.2|4106.1|4100.1|4106.1|4100.1|4105.1|4099.1|1
1725445800000|2024-09-04 10:30:00|4106.2|4100.2|4106.2|4100.2|4106.7|4100.7|4106.2|4100.2|4
1725445810000|2024-09-04 10:30:10|4106.1|4100.1|4106.7|4100.7|4106.7|4100.7|4106.1|4100.1|78
1725445820000|2024-09-04 10:30:20|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|0
1725445840000|2024-09-04 10:30:40|4106.1|4100.1|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|0
1725445860000|2024-09-04 10:31:00|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|5
1725445890000|2024-09-04 10:31:30|4107.1|4101.1|4106.2|4100.2|4107.1|4101.1|4106.2|4100.2|1
1725445900000|2024-09-04 10:31:40|4106.1|4100.1|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|9
1725445910000|2024-09-04 10:31:50|4106.1|4100.1|4104.2|4098.2|4106.1|4100.1|4103.7|4097.7|9
1725445920000|2024-09-04 10:32:00|4104.1|4098.1|4106.2|4100.2|4107.2|4101.2|4104.1|4098.1|19
1725445930000|2024-09-04 10:32:10|4106.1|4100.1|4105.7|4099.7|4106.1|4100.1|4104.7|4098.7|3
1725445940000|2024-09-04 10:32:20|4105.2|4099.2|4105.7|4099.7|4105.7|4099.7|4104.7|4098.7|15
1725445950000|2024-09-04 10:32:30|4107.2|4101.2|4107.1|4101.1|4107.2|4101.2|4107.1|4101.1|22
1725445960000|2024-09-04 10:32:40|4109.2|4103.2|4110.1|4104.1|4110.2|4104.2|4109.1|4103.1|13
1725445970000|2024-09-04 10:32:50|4109.2|4103.2|4110.2|4104.2|4110.2|4104.2|4109.1|4103.1|10
1725445980000|2024-09-04 10:33:00|4110.6|4104.6|4108.2|4102.2|4110.6|4104.6|4108.1|4102.1|7
1725445990000|2024-09-04 10:33:10|4107.7|4101.7|4106.7|4100.7|4107.7|4101.7|4106.7|4100.7|1
1725446000000|2024-09-04 10:33:20|4107.1|4101.1|4106.2|4100.2|4107.1|4101.1|4106.2|4100.2|1
1725446010000|2024-09-04 10:33:30|4105.1|4099.1|4104.7|4098.7|4105.1|4099.1|4104.7|4098.7|1
1725446020000|2024-09-04 10:33:40|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4104.1|4098.1|2
1725446030000|2024-09-04 10:33:50|4105.2|4099.2|4105.1|4099.1|4105.2|4099.2|4105.1|4099.1|1
1725446050000|2024-09-04 10:34:10|4105.2|4099.2|4105.1|4099.1|4105.2|4099.2|4105.1|4099.1|1
1725446060000|2024-09-04 10:34:20|4105.7|4099.7|4106.7|4100.7|4106.7|4100.7|4105.7|4099.7|2
1725446070000|2024-09-04 10:34:30|4107.1|4101.1|4107.2|4101.2|4107.2|4101.2|4107.1|4101.1|0
1725446080000|2024-09-04 10:34:40|4107.7|4101.7|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|1
1725446090000|2024-09-04 10:34:50|4107.1|4101.1|4107.6|4101.6|4107.7|4101.7|4107.1|4101.1|4
1725446100000|2024-09-04 10:35:00|4106.7|4100.7|4108.1|4102.1|4108.1|4102.1|4106.7|4100.7|2
1725446130000|2024-09-04 10:35:30|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|0
1725446140000|2024-09-04 10:35:40|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|40
1725446150000|2024-09-04 10:35:50|||||||||5
1725446160000|2024-09-04 10:36:00|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|7
1725446180000|2024-09-04 10:36:20|4110.7|4104.7|4108.7|4102.7|4110.7|4104.7|4108.7|4102.7|5
1725446210000|2024-09-04 10:36:50|4108.6|4102.6|4108.7|4102.7|4108.7|4102.7|4108.2|4102.2|0
1725446220000|2024-09-04 10:37:00|4108.6|4102.6|4106.6|4100.6|4108.6|4102.6|4106.6|4100.6|4
1725446250000|2024-09-04 10:37:30|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.6|4100.6|0
1725446260000|2024-09-04 10:37:40|4106.1|4100.1|4105.6|4099.6|4106.1|4100.1|4105.6|4099.6|1
1725446270000|2024-09-04 10:37:50|4106.1|4100.1|4106.6|4100.6|4106.6|4100.6|4106.1|4100.1|1
1725446280000|2024-09-04 10:38:00|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|0
1725446290000|2024-09-04 10:38:10|4106.6|4100.6|4105.7|4099.7|4106.6|4100.6|4105.1|4099.1|2
1725446300000|2024-09-04 10:38:20|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1725446310000|2024-09-04 10:38:30|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1725446320000|2024-09-04 10:38:40|4105.2|4099.2|4105.1|4099.1|4105.2|4099.2|4105.1|4099.1|3
1725446340000|2024-09-04 10:39:00|4104.2|4098.2|4104.1|4098.1|4104.2|4098.2|4104.1|4098.1|8
1725446370000|2024-09-04 10:39:30|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|5
1725446380000|2024-09-04 10:39:40|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1725446390000|2024-09-04 10:39:50|4103.6|4097.6|4103.2|4097.2|4103.6|4097.6|4103.2|4097.2|1
1725446400000|2024-09-04 10:40:00|4103.1|4097.1|4102.1|4096.1|4103.1|4097.1|4101.7|4095.7|22
1725446410000|2024-09-04 10:40:10|4101.7|4095.7|4103.1|4097.1|4103.1|4097.1|4101.2|4095.2|7
1725446460000|2024-09-04 10:41:00|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|1
1725446470000|2024-09-04 10:41:10|||||||||14
1725446480000|2024-09-04 10:41:20|4105.6|4099.6|4105.1|4099.1|4105.6|4099.6|4105.1|4099.1|3
1725446490000|2024-09-04 10:41:30|4107.2|4101.2|4106.1|4100.1|4107.2|4101.2|4106.1|4100.1|5
1725446510000|2024-09-04 10:41:50|4105.7|4099.7|4105.1|4099.1|4105.7|4099.7|4105.1|4099.1|2
1725446540000|2024-09-04 10:42:20|4103.8|4097.8|4104.1|4098.1|4104.1|4098.1|4103.8|4097.8|3
1725446550000|2024-09-04 10:42:30|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4
1725446560000|2024-09-04 10:42:40|4106.2|4100.2|4107.6|4101.6|4107.6|4101.6|4106.1|4100.1|0
1725446570000|2024-09-04 10:42:50|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|0
1725446580000|2024-09-04 10:43:00|4107.1|4101.1|4107.1|4101.1|4107.2|4101.2|4107.1|4101.1|1
1725446600000|2024-09-04 10:43:20|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|0
1725446610000|2024-09-04 10:43:30|4108.1|4102.1|4108.7|4102.7|4109.1|4103.1|4108.1|4102.1|2
1725446620000|2024-09-04 10:43:40|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1725446630000|2024-09-04 10:43:50|4108.7|4102.7|4108.2|4102.2|4108.7|4102.7|4108.2|4102.2|2
1725446640000|2024-09-04 10:44:00|4108.7|4102.7|4109.1|4103.1|4109.1|4103.1|4108.7|4102.7|1
1725446650000|2024-09-04 10:44:10|4109.2|4103.2|4109.1|4103.1|4109.2|4103.2|4108.7|4102.7|10
1725446660000|2024-09-04 10:44:20|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|0
1725446690000|2024-09-04 10:44:50|||||||||2
1725446700000|2024-09-04 10:45:00|4108.6|4102.6|4107.6|4101.6|4108.6|4102.6|4107.6|4101.6|2
1725446710000|2024-09-04 10:45:10|4107.7|4101.7|4107.2|4101.2|4107.7|4101.7|4107.2|4101.2|2
1725446760000|2024-09-04 10:46:00|4107.1|4101.1|4106.1|4100.1|4107.1|4101.1|4106.1|4100.1|2
1725446770000|2024-09-04 10:46:10|4105.6|4099.6|4105.7|4099.7|4105.7|4099.7|4105.1|4099.1|1
1725446780000|2024-09-04 10:46:20|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1725446790000|2024-09-04 10:46:30|4104.7|4098.7|4106.6|4100.6|4106.7|4100.7|4104.7|4098.7|1
1725446800000|2024-09-04 10:46:40|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.6|4100.6|0
1725446810000|2024-09-04 10:46:50|4106.7|4100.7|4107.1|4101.1|4107.1|4101.1|4106.6|4100.6|0
1725446820000|2024-09-04 10:47:00|4107.6|4101.6|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|0
1725446840000|2024-09-04 10:47:20|4107.6|4101.6|4108.6|4102.6|4108.6|4102.6|4107.6|4101.6|0
1725446850000|2024-09-04 10:47:30|4108.1|4102.1|4106.6|4100.6|4108.1|4102.1|4106.1|4100.1|3
1725446860000|2024-09-04 10:47:40|4106.1|4100.1|4107.6|4101.6|4107.6|4101.6|4106.1|4100.1|2
1725446870000|2024-09-04 10:47:50|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|2
1725446890000|2024-09-04 10:48:10|4105.7|4099.7|4105.6|4099.6|4105.7|4099.7|4105.6|4099.6|0
1725446910000|2024-09-04 10:48:30|4105.2|4099.2|4104.7|4098.7|4105.2|4099.2|4104.7|4098.7|0
1725446920000|2024-09-04 10:48:40|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1725446930000|2024-09-04 10:48:50|4105.7|4099.7|4107.1|4101.1|4107.1|4101.1|4105.7|4099.7|53
1725446940000|2024-09-04 10:49:00|4106.7|4100.7|4105.7|4099.7|4106.7|4100.7|4105.7|4099.7|30
1725446970000|2024-09-04 10:49:30|4105.2|4099.2|4105.7|4099.7|4105.7|4099.7|4105.2|4099.2|0
1725446990000|2024-09-04 10:49:50|4105.6|4099.6|4105.2|4099.2|4105.6|4099.6|4105.2|4099.2|40
1725447000000|2024-09-04 10:50:00|4105.7|4099.7|4106.2|4100.2|4106.6|4100.6|4105.7|4099.7|2
1725447010000|2024-09-04 10:50:10|4106.6|4100.6|4106.7|4100.7|4106.7|4100.7|4106.1|4100.1|1
1725447030000|2024-09-04 10:50:30|4107.6|4101.6|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|0
1725447040000|2024-09-04 10:50:40|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1725447050000|2024-09-04 10:50:50|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1725447060000|2024-09-04 10:51:00|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1725447070000|2024-09-04 10:51:10|4107.2|4101.2|4105.7|4099.7|4107.2|4101.2|4105.6|4099.6|1
1725447080000|2024-09-04 10:51:20|4105.2|4099.2|4104.6|4098.6|4105.2|4099.2|4104.6|4098.6|4
1725447100000|2024-09-04 10:51:40|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1725447110000|2024-09-04 10:51:50|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|0
1725447130000|2024-09-04 10:52:10|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1725447150000|2024-09-04 10:52:30|4104.7|4098.7|4106.6|4100.6|4106.7|4100.7|4104.7|4098.7|2
1725447170000|2024-09-04 10:52:50|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.6|4100.6|0
1725447180000|2024-09-04 10:53:00|4106.7|4100.7|4107.6|4101.6|4107.6|4101.6|4106.7|4100.7|0
1725447210000|2024-09-04 10:53:30|4108.6|4102.6|4107.6|4101.6|4108.6|4102.6|4107.6|4101.6|0
1725447220000|2024-09-04 10:53:40|4108.1|4102.1|4107.6|4101.6|4108.6|4102.6|4107.6|4101.6|1
1725447240000|2024-09-04 10:54:00|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.6|4100.6|0
1725447250000|2024-09-04 10:54:10|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.6|4100.6|0
1725447260000|2024-09-04 10:54:20|4106.7|4100.7|4107.1|4101.1|4107.1|4101.1|4106.6|4100.6|1
1725447270000|2024-09-04 10:54:30|4107.6|4101.6|4107.6|4101.6|4107.7|4101.7|4107.6|4101.6|1
1725447280000|2024-09-04 10:54:40|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1725447290000|2024-09-04 10:54:50|4107.6|4101.6|4107.6|4101.6|4107.7|4101.7|4107.6|4101.6|0
1725447300000|2024-09-04 10:55:00|4108.1|4102.1|4109.1|4103.1|4109.1|4103.1|4108.1|4102.1|4
1725447320000|2024-09-04 10:55:20|4108.1|4102.1|4106.6|4100.6|4108.1|4102.1|4106.6|4100.6|17
1725447330000|2024-09-04 10:55:30|4105.7|4099.7|4106.6|4100.6|4106.7|4100.7|4105.6|4099.6|6
1725447350000|2024-09-04 10:55:50|4106.7|4100.7|4107.1|4101.1|4107.1|4101.1|4106.7|4100.7|0
1725447360000|2024-09-04 10:56:00|4106.6|4100.6|4107.1|4101.1|4107.6|4101.6|4106.6|4100.6|3
1725447370000|2024-09-04 10:56:10|4107.2|4101.2|4107.6|4101.6|4107.6|4101.6|4107.1|4101.1|1
1725447380000|2024-09-04 10:56:20|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|5
1725447390000|2024-09-04 10:56:30|4106.6|4100.6|4107.1|4101.1|4107.1|4101.1|4106.6|4100.6|0
1725447400000|2024-09-04 10:56:40|4106.7|4100.7|4107.2|4101.2|4107.2|4101.2|4106.6|4100.6|0
1725447430000|2024-09-04 10:57:10|4108.1|4102.1|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|0
1725447440000|2024-09-04 10:57:20|4107.6|4101.6|4111.7|4105.7|4112.1|4106.1|4107.6|4101.6|31
1725447450000|2024-09-04 10:57:30|4112.1|4106.1|4115.6|4109.6|4115.6|4109.6|4112.1|4106.1|11
1725447460000|2024-09-04 10:57:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|0
1725447470000|2024-09-04 10:57:50|4116.2|4110.2|4116.6|4110.6|4118|4112|4116.2|4110.2|10
1725447480000|2024-09-04 10:58:00|4115.6|4109.6|4116.6|4110.6|4116.6|4110.6|4115.6|4109.6|0
1725447490000|2024-09-04 10:58:10|4116.1|4110.1|4115.6|4109.6|4116.1|4110.1|4115.6|4109.6|1
1725447500000|2024-09-04 10:58:20|4115.2|4109.2|4114.6|4108.6|4115.2|4109.2|4114.6|4108.6|0
1725447520000|2024-09-04 10:58:40|4117.6|4111.6|4118.6|4112.6|4118.6|4112.6|4117.6|4111.6|6
1725447530000|2024-09-04 10:58:50|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1725447540000|2024-09-04 10:59:00|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1725447560000|2024-09-04 10:59:20|4118.1|4112.1|4117.6|4111.6|4118.1|4112.1|4117.6|4111.6|1
1725447570000|2024-09-04 10:59:30|||||||||6
1725447580000|2024-09-04 10:59:40|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1725447630000|2024-09-04 11:00:30|||||||||1
1725447650000|2024-09-04 11:00:50|4116.1|4110.1|4113.6|4107.6|4116.1|4110.1|4113.6|4107.6|7
1725447660000|2024-09-04 11:01:00|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|2
1725447670000|2024-09-04 11:01:10|4112.1|4106.1|4112.2|4106.2|4112.6|4106.6|4112.1|4106.1|2
1725447680000|2024-09-04 11:01:20|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|0
1725447690000|2024-09-04 11:01:30|4111.6|4105.6|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|0
1725447700000|2024-09-04 11:01:40|4112.1|4106.1|4112.6|4106.6|4112.6|4106.6|4112.1|4106.1|2
1725447710000|2024-09-04 11:01:50|4113.1|4107.1|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|1
1725447720000|2024-09-04 11:02:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1725447730000|2024-09-04 11:02:10|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|0
1725447760000|2024-09-04 11:02:40|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|0
1725447780000|2024-09-04 11:03:00|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1725447810000|2024-09-04 11:03:30|4112.7|4106.7|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|1
1725447820000|2024-09-04 11:03:40|4112.6|4106.6|4111.6|4105.6|4113.1|4107.1|4111.6|4105.6|3
1725447830000|2024-09-04 11:03:50|4111.1|4105.1|4111.6|4105.6|4111.6|4105.6|4111.1|4105.1|2
1725447840000|2024-09-04 11:04:00|4112.1|4106.1|4113.6|4107.6|4113.6|4107.6|4112.1|4106.1|1
1725447860000|2024-09-04 11:04:20|4113.1|4107.1|4112.6|4106.6|4113.6|4107.6|4112.6|4106.6|0
1725447870000|2024-09-04 11:04:30|4111.6|4105.6|4111.6|4105.6|4112.1|4106.1|4111.1|4105.1|13
1725447880000|2024-09-04 11:04:40|4111.2|4105.2|4111.1|4105.1|4111.2|4105.2|4111.1|4105.1|0
1725447890000|2024-09-04 11:04:50|4110.6|4104.6|4111.1|4105.1|4111.1|4105.1|4110.6|4104.6|1
1725447900000|2024-09-04 11:05:00|4110.6|4104.6|4111.1|4105.1|4111.1|4105.1|4110.6|4104.6|1
1725447910000|2024-09-04 11:05:10|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|2
1725447920000|2024-09-04 11:05:20|4110.2|4104.2|4110.1|4104.1|4110.2|4104.2|4110.1|4104.1|0
1725447930000|2024-09-04 11:05:30|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|0
1725447950000|2024-09-04 11:05:50|4109.1|4103.1|4108.6|4102.6|4109.1|4103.1|4108.6|4102.6|0
1725447970000|2024-09-04 11:06:10|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1725447990000|2024-09-04 11:06:30|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1725448000000|2024-09-04 11:06:40|4108.1|4102.1|4108.6|4102.6|4109.1|4103.1|4108.1|4102.1|3
1725448030000|2024-09-04 11:07:10|4108.7|4102.7|4109.6|4103.6|4109.6|4103.6|4108.7|4102.7|0
1725448050000|2024-09-04 11:07:30|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|2
1725448070000|2024-09-04 11:07:50|4111.2|4105.2|4111.1|4105.1|4111.2|4105.2|4111.1|4105.1|0
1725448080000|2024-09-04 11:08:00|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.1|4105.1|0
1725448090000|2024-09-04 11:08:10|4112|4106|4111.6|4105.6|4112|4106|4111.6|4105.6|1
1725448140000|2024-09-04 11:09:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1725448160000|2024-09-04 11:09:20|4112.2|4106.2|4112.6|4106.6|4112.6|4106.6|4112.1|4106.1|0
1725448170000|2024-09-04 11:09:30|4113.1|4107.1|4111.7|4105.7|4113.1|4107.1|4111.7|4105.7|1
1725448180000|2024-09-04 11:09:40|4111.6|4105.6|4112.6|4106.6|4112.6|4106.6|4111.6|4105.6|0
1725448210000|2024-09-04 11:10:10|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1725448220000|2024-09-04 11:10:20|4112.1|4106.1|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|2
1725448230000|2024-09-04 11:10:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1725448250000|2024-09-04 11:10:50|4113.5|4107.5|4112.6|4106.6|4113.5|4107.5|4112.6|4106.6|0
1725448260000|2024-09-04 11:11:00|4113.6|4107.6|4112.6|4106.6|4113.6|4107.6|4112.6|4106.6|1
1725448270000|2024-09-04 11:11:10|4112.1|4106.1|4110.6|4104.6|4112.1|4106.1|4110.6|4104.6|1
1725448280000|2024-09-04 11:11:20|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|0
1725448320000|2024-09-04 11:12:00|4111.7|4105.7|4111.6|4105.6|4112.1|4106.1|4111.1|4105.1|3
1725448330000|2024-09-04 11:12:10|4111.7|4105.7|4112.1|4106.1|4112.1|4106.1|4111.7|4105.7|0
1725448340000|2024-09-04 11:12:20|4113|4107|4111.6|4105.6|4113|4107|4111.6|4105.6|2
1725448370000|2024-09-04 11:12:50|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.1|4104.1|0
1725448390000|2024-09-04 11:13:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|0
1725448410000|2024-09-04 11:13:30|4112.1|4106.1|4110.6|4104.6|4112.1|4106.1|4110.6|4104.6|1
1725448420000|2024-09-04 11:13:40|4110.2|4104.2|4110.6|4104.6|4110.6|4104.6|4110.2|4104.2|0
1725448430000|2024-09-04 11:13:50|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|0
1725448440000|2024-09-04 11:14:00|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|2
1725448460000|2024-09-04 11:14:20|4109.2|4103.2|4109.6|4103.6|4109.6|4103.6|4109.2|4103.2|0
1725448470000|2024-09-04 11:14:30|4110.1|4104.1|4110.6|4104.6|4110.6|4104.6|4110.1|4104.1|0
1725448480000|2024-09-04 11:14:40|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|0
1725448490000|2024-09-04 11:14:50|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|0
1725448500000|2024-09-04 11:15:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1725448510000|2024-09-04 11:15:10|4112.1|4106.1|4111.6|4105.6|4112.6|4106.6|4111.6|4105.6|0
1725448530000|2024-09-04 11:15:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1725448540000|2024-09-04 11:15:40|4112.1|4106.1|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|1
1725448560000|2024-09-04 11:16:00|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4110.6|4104.6|0
1725448580000|2024-09-04 11:16:20|4110.7|4104.7|4110.6|4104.6|4110.7|4104.7|4110.6|4104.6|0
1725448590000|2024-09-04 11:16:30|4110.1|4104.1|4110.7|4104.7|4110.7|4104.7|4110.1|4104.1|0
1725448600000|2024-09-04 11:16:40|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1725448630000|2024-09-04 11:17:10|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1725448640000|2024-09-04 11:17:20|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|10
1725448650000|2024-09-04 11:17:30|4113|4107|4112.1|4106.1|4113|4107|4111.6|4105.6|1
1725448660000|2024-09-04 11:17:40|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|0
1725448670000|2024-09-04 11:17:50|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|0
1725448680000|2024-09-04 11:18:00|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1725448690000|2024-09-04 11:18:10|4111.7|4105.7|4112.6|4106.6|4113.6|4107.6|4111.7|4105.7|1
1725448700000|2024-09-04 11:18:20|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|1
1725448720000|2024-09-04 11:18:40|4112.1|4106.1|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|2
1725448730000|2024-09-04 11:18:50|||||||||1
1725448780000|2024-09-04 11:19:40|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1725448790000|2024-09-04 11:19:50|4113.6|4107.6|4112.6|4106.6|4114.1|4108.1|4112.6|4106.6|5
1725448800000|2024-09-04 11:20:00|4113.1|4107.1|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|0
1725448810000|2024-09-04 11:20:10|4113.6|4107.6|4111.6|4105.6|4113.6|4107.6|4111.6|4105.6|2
1725448820000|2024-09-04 11:20:20|4112.6|4106.6|4111.6|4105.6|4112.6|4106.6|4111.6|4105.6|0
1725448860000|2024-09-04 11:21:00|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|0
1725448880000|2024-09-04 11:21:20|4110.6|4104.6|4110.1|4104.1|4110.6|4104.6|4110.1|4104.1|2
1725448890000|2024-09-04 11:21:30|4109.6|4103.6|4110.6|4104.6|4110.6|4104.6|4109.6|4103.6|2
1725448920000|2024-09-04 11:22:00|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|0
1725448930000|2024-09-04 11:22:10|4111.6|4105.6|4112.1|4106.1|4112.1|4106.1|4111.6|4105.6|1
1725448940000|2024-09-04 11:22:20|4111.6|4105.6|4111.6|4105.6|4111.7|4105.7|4111.6|4105.6|2
1725448950000|2024-09-04 11:22:30|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1725448960000|2024-09-04 11:22:40|4112.2|4106.2|4111.6|4105.6|4112.2|4106.2|4111.6|4105.6|0
1725448970000|2024-09-04 11:22:50|4111.7|4105.7|4111.6|4105.6|4111.7|4105.7|4111.6|4105.6|0
1725448980000|2024-09-04 11:23:00|4111.7|4105.7|4111.1|4105.1|4111.7|4105.7|4111.1|4105.1|0
1725449000000|2024-09-04 11:23:20|4110.6|4104.6|4110.1|4104.1|4110.6|4104.6|4110.1|4104.1|1
1725449030000|2024-09-04 11:23:50|4111.1|4105.1|4112.1|4106.1|4112.1|4106.1|4111.1|4105.1|2
1725449040000|2024-09-04 11:24:00|4112.6|4106.6|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|1
1725449050000|2024-09-04 11:24:10|4112.1|4106.1|4112.6|4106.6|4112.7|4106.7|4112.1|4106.1|1
1725449060000|2024-09-04 11:24:20|4113.1|4107.1|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|0
1725449070000|2024-09-04 11:24:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1725449080000|2024-09-04 11:24:40|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|0
1725449090000|2024-09-04 11:24:50|4113.2|4107.2|4112.6|4106.6|4113.2|4107.2|4112.6|4106.6|1
1725449100000|2024-09-04 11:25:00|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1725449110000|2024-09-04 11:25:10|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|0
1725449120000|2024-09-04 11:25:20|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|0
1725449190000|2024-09-04 11:26:30|4112.2|4106.2|4111.5|4105.5|4112.2|4106.2|4111.5|4105.5|1
1725449200000|2024-09-04 11:26:40|4111.6|4105.6|4110.7|4104.7|4111.6|4105.6|4110.7|4104.7|0
1725449210000|2024-09-04 11:26:50|4110.6|4104.6|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|2
1725449220000|2024-09-04 11:27:00|4110.1|4104.1|4110.6|4104.6|4110.7|4104.7|4109.7|4103.7|1
1725449240000|2024-09-04 11:27:20|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1725449250000|2024-09-04 11:27:30|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1725449270000|2024-09-04 11:27:50|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|1
1725449280000|2024-09-04 11:28:00|4112.1|4106.1|4112.6|4106.6|4112.6|4106.6|4112.1|4106.1|1
1725449300000|2024-09-04 11:28:20|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1725449310000|2024-09-04 11:28:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1725449320000|2024-09-04 11:28:40|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|1
1725449340000|2024-09-04 11:29:00|4112.1|4106.1|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|1
1725449350000|2024-09-04 11:29:10|4112.1|4106.1|4111.7|4105.7|4112.2|4106.2|4111.7|4105.7|2
1725449360000|2024-09-04 11:29:20|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|0
1725449370000|2024-09-04 11:29:30|4111.7|4105.7|4112.6|4106.6|4112.6|4106.6|4111.7|4105.7|0
1725449380000|2024-09-04 11:29:40|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|3
1725449400000|2024-09-04 11:30:00|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4
1725449410000|2024-09-04 11:30:10|4110.6|4104.6|4111.1|4105.1|4111.6|4105.6|4110.6|4104.6|11
1725449420000|2024-09-04 11:30:20|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|1
1725449430000|2024-09-04 11:30:30|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1725449470000|2024-09-04 11:31:10|4110.2|4104.2|4108.6|4102.6|4110.2|4104.2|4108.6|4102.6|2
1725449480000|2024-09-04 11:31:20|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1725449500000|2024-09-04 11:31:40|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1725449520000|2024-09-04 11:32:00|4108.1|4102.1|4106.6|4100.6|4108.1|4102.1|4106.6|4100.6|2
1725449530000|2024-09-04 11:32:10|4107.1|4101.1|4107.6|4101.6|4107.6|4101.6|4107.1|4101.1|2
1725449540000|2024-09-04 11:32:20|4107.2|4101.2|4110.1|4104.1|4110.1|4104.1|4107.2|4101.2|8
1725449550000|2024-09-04 11:32:30|4110.6|4104.6|4110.7|4104.7|4111.1|4105.1|4110.6|4104.6|2
1725449560000|2024-09-04 11:32:40|4111.1|4105.1|4110.7|4104.7|4111.1|4105.1|4110.7|4104.7|0
1725449570000|2024-09-04 11:32:50|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|26
1725449580000|2024-09-04 11:33:00|||||||||1
1725449590000|2024-09-04 11:33:10|4112.7|4106.7|4112.1|4106.1|4112.7|4106.7|4112.1|4106.1|0
1725449610000|2024-09-04 11:33:30|4111.7|4105.7|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|1
1725449620000|2024-09-04 11:33:40|4112.1|4106.1|4109.7|4103.7|4112.1|4106.1|4109.6|4103.6|6
1725449630000|2024-09-04 11:33:50|4110.1|4104.1|4109.7|4103.7|4110.1|4104.1|4109.6|4103.6|2
1725449640000|2024-09-04 11:34:00|4111|4105|4111.6|4105.6|4111.6|4105.6|4111|4105|17
1725449680000|2024-09-04 11:34:40|4111.1|4105.1|4112.1|4106.1|4112.6|4106.6|4111.1|4105.1|0
1725449690000|2024-09-04 11:34:50|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|2
1725449700000|2024-09-04 11:35:00|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|1
1725449710000|2024-09-04 11:35:10|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1725449720000|2024-09-04 11:35:20|4114.1|4108.1|4116.6|4110.6|4116.6|4110.6|4114.1|4108.1|3
1725449750000|2024-09-04 11:35:50|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1725449760000|2024-09-04 11:36:00|4118|4112|4118.1|4112.1|4118.1|4112.1|4118|4112|2
1725449770000|2024-09-04 11:36:10|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|55
1725449780000|2024-09-04 11:36:20|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4
1725449800000|2024-09-04 11:36:40|4117.1|4111.1|4116.6|4110.6|4117.1|4111.1|4116.6|4110.6|3
1725449810000|2024-09-04 11:36:50|||||||||3
1725449830000|2024-09-04 11:37:10|4116.7|4110.7|4118.1|4112.1|4118.1|4112.1|4116.7|4110.7|2
1725449840000|2024-09-04 11:37:20|4119|4113|4118.1|4112.1|4119|4113|4118.1|4112.1|71
1725449850000|2024-09-04 11:37:30|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|2
1725449860000|2024-09-04 11:37:40|||||||||1
1725449870000|2024-09-04 11:37:50|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|0
1725449880000|2024-09-04 11:38:00|4118.7|4112.7|4118.6|4112.6|4118.7|4112.7|4118.6|4112.6|3
1725449900000|2024-09-04 11:38:20|||||||||1
1725449910000|2024-09-04 11:38:30|4118.1|4112.1|4119.1|4113.1|4119.1|4113.1|4118.1|4112.1|6
1725449920000|2024-09-04 11:38:40|||||||||3
1725449940000|2024-09-04 11:39:00|||||||||7
1725449960000|2024-09-04 11:39:20|||||||||2
1725449980000|2024-09-04 11:39:40|4120.1|4114.1|4118.6|4112.6|4120.1|4114.1|4118.6|4112.6|9
1725450000000|2024-09-04 11:40:00|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1725450010000|2024-09-04 11:40:10|4117.1|4111.1|4118.1|4112.1|4118.1|4112.1|4117.1|4111.1|2
1725450030000|2024-09-04 11:40:30|4117.6|4111.6|4118.1|4112.1|4118.1|4112.1|4117.6|4111.6|1
1725450040000|2024-09-04 11:40:40|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|1
1725450050000|2024-09-04 11:40:50|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|0
1725450060000|2024-09-04 11:41:00|4118.6|4112.6|4118.1|4112.1|4118.6|4112.6|4118.1|4112.1|2
1725450070000|2024-09-04 11:41:10|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4
1725450100000|2024-09-04 11:41:40|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4117.6|4111.6|11
1725450110000|2024-09-04 11:41:50|||||||||2
1725450120000|2024-09-04 11:42:00|4117.1|4111.1|4118.1|4112.1|4118.1|4112.1|4117.1|4111.1|8
1725450140000|2024-09-04 11:42:20|||||||||2
1725450160000|2024-09-04 11:42:40|4119.1|4113.1|4122.1|4116.1|4122.1|4116.1|4119.1|4113.1|91
1725450170000|2024-09-04 11:42:50|4122|4116|4122|4116|4122|4116|4122|4116|27
1725450180000|2024-09-04 11:43:00|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.6|4115.6|2
1725450190000|2024-09-04 11:43:10|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4121.6|4115.6|8
1725450210000|2024-09-04 11:43:30|4122|4116|4122|4116|4122|4116|4122|4116|1
1725450220000|2024-09-04 11:43:40|4121.6|4115.6|4122|4116|4122|4116|4121.6|4115.6|5
1725450230000|2024-09-04 11:43:50|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1725450240000|2024-09-04 11:44:00|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4
1725450270000|2024-09-04 11:44:30|4121.6|4115.6|4122|4116|4122|4116|4121.6|4115.6|3
1725450280000|2024-09-04 11:44:40|4121.6|4115.6|4121|4115|4122|4116|4121|4115|2
1725450290000|2024-09-04 11:44:50|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|5
1725450300000|2024-09-04 11:45:00|4121.6|4115.6|4122|4116|4122|4116|4121.6|4115.6|4
1725450310000|2024-09-04 11:45:10|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|0
1725450320000|2024-09-04 11:45:20|4123|4117|4122.1|4116.1|4123.1|4117.1|4122.1|4116.1|10
1725450350000|2024-09-04 11:45:50|||||||||1
1725450390000|2024-09-04 11:46:30|||||||||3
1725450400000|2024-09-04 11:46:40|4122.2|4116.2|4123.6|4117.6|4124.1|4118.1|4122.2|4116.2|27
1725450410000|2024-09-04 11:46:50|4124.1|4118.1|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|1
1725450420000|2024-09-04 11:47:00|4124.6|4118.6|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|4
1725450430000|2024-09-04 11:47:10|4125.2|4119.2|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|4
1725450470000|2024-09-04 11:47:50|4124.2|4118.2|4124.1|4118.1|4124.2|4118.2|4124.1|4118.1|2
1725450480000|2024-09-04 11:48:00|||||||||2
1725450520000|2024-09-04 11:48:40|4123.6|4117.6|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|4
1725450540000|2024-09-04 11:49:00|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|0
1725450550000|2024-09-04 11:49:10|4123.2|4117.2|4123.1|4117.1|4123.2|4117.2|4123.1|4117.1|3
1725450560000|2024-09-04 11:49:20|4123.6|4117.6|4124.1|4118.1|4125.1|4119.1|4123.6|4117.6|6
1725450590000|2024-09-04 11:49:50|4125|4119|4126.1|4120.1|4126.1|4120.1|4124.6|4118.6|13
1725450600000|2024-09-04 11:50:00|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|4
1725450610000|2024-09-04 11:50:10|4125.6|4119.6|4126|4120|4126|4120|4125.6|4119.6|0
1725450620000|2024-09-04 11:50:20|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1725450630000|2024-09-04 11:50:30|4125.6|4119.6|4126|4120|4126|4120|4125.6|4119.6|1
1725450650000|2024-09-04 11:50:50|4125.6|4119.6|4125.6|4119.6|4126|4120|4125.6|4119.6|2
1725450660000|2024-09-04 11:51:00|4126|4120|4126.1|4120.1|4126.1|4120.1|4126|4120|0
1725450690000|2024-09-04 11:51:30|4126|4120|4126|4120|4126|4120|4126|4120|0
1725450700000|2024-09-04 11:51:40|4126.1|4120.1|4125|4119|4126.1|4120.1|4125|4119|5
1725450710000|2024-09-04 11:51:50|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1725450770000|2024-09-04 11:52:50|4124.1|4118.1|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|4
1725450780000|2024-09-04 11:53:00|4124.6|4118.6|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|2
1725450800000|2024-09-04 11:53:20|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|5
1725450830000|2024-09-04 11:53:50|||||||||10
1725450860000|2024-09-04 11:54:20|4122.2|4116.2|4122.1|4116.1|4122.2|4116.2|4122.1|4116.1|8
1725450880000|2024-09-04 11:54:40|4121.2|4115.2|4121.1|4115.1|4121.2|4115.2|4121.1|4115.1|4
1725450890000|2024-09-04 11:54:50|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|3
1725450900000|2024-09-04 11:55:00|4122|4116|4122.1|4116.1|4122.1|4116.1|4121.1|4115.1|1
1725450910000|2024-09-04 11:55:10|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|1
1725450920000|2024-09-04 11:55:20|4121|4115|4118.6|4112.6|4121|4115|4118.2|4112.2|16
1725450930000|2024-09-04 11:55:30|4118.1|4112.1|4117.5|4111.5|4118.1|4112.1|4117.5|4111.5|1
1725450940000|2024-09-04 11:55:40|4117.1|4111.1|4117.5|4111.5|4117.5|4111.5|4117.1|4111.1|0
1725450950000|2024-09-04 11:55:50|4118|4112|4117.1|4111.1|4118|4112|4117|4111|1
1725450960000|2024-09-04 11:56:00|4117.5|4111.5|4116.5|4110.5|4117.5|4111.5|4116.5|4110.5|3
1725450970000|2024-09-04 11:56:10|4116.6|4110.6|4114.6|4108.6|4116.6|4110.6|4114.1|4108.1|20
1725450980000|2024-09-04 11:56:20|4114|4108|4114.6|4108.6|4114.6|4108.6|4114|4108|1
1725450990000|2024-09-04 11:56:30|4115.5|4109.5|4115.6|4109.6|4115.6|4109.6|4115.5|4109.5|0
1725451000000|2024-09-04 11:56:40|4115.5|4109.5|4114.1|4108.1|4115.5|4109.5|4114.1|4108.1|3
1725451010000|2024-09-04 11:56:50|4115|4109|4115.1|4109.1|4115.1|4109.1|4115|4109|17
1725451020000|2024-09-04 11:57:00|4114.2|4108.2|4114.1|4108.1|4114.2|4108.2|4114.1|4108.1|3
1725451040000|2024-09-04 11:57:20|||||||||1
1725451060000|2024-09-04 11:57:40|4114|4108|4114|4108|4114|4108|4114|4108|0
1725451070000|2024-09-04 11:57:50|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1725451090000|2024-09-04 11:58:10|4117.1|4111.1|4117.1|4111.1|4117.5|4111.5|4117.1|4111.1|12
1725451100000|2024-09-04 11:58:20|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|2
1725451120000|2024-09-04 11:58:40|4116.5|4110.5|4116.5|4110.5|4116.6|4110.6|4116.5|4110.5|0
1725451130000|2024-09-04 11:58:50|4117|4111|4116.1|4110.1|4117|4111|4116.1|4110.1|1
1725451140000|2024-09-04 11:59:00|4116.6|4110.6|4117.1|4111.1|4117.1|4111.1|4116.6|4110.6|0
1725451160000|2024-09-04 11:59:20|4117|4111|4117|4111|4117|4111|4117|4111|0
1725451170000|2024-09-04 11:59:30|4116|4110|4116|4110|4116|4110|4116|4110|3
1725451180000|2024-09-04 11:59:40|4115.1|4109.1|4115.5|4109.5|4115.6|4109.6|4115|4109|7
1725451190000|2024-09-04 11:59:50|4115.6|4109.6|4116|4110|4116|4110|4115.6|4109.6|0
1725451200000|2024-09-04 12:00:00|4115|4109|4115|4109|4115|4109|4115|4109|4
1725451210000|2024-09-04 12:00:10|4115.1|4109.1|4116|4110|4116|4110|4115.1|4109.1|0
1725451220000|2024-09-04 12:00:20|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1725451230000|2024-09-04 12:00:30|4116.9|4110.9|4115.6|4109.6|4116.9|4110.9|4115.5|4109.5|3
1725451240000|2024-09-04 12:00:40|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.1|4109.1|0
1725451260000|2024-09-04 12:01:00|4115.6|4109.6|4117.6|4111.6|4117.6|4111.6|4115.6|4109.6|0
1725451270000|2024-09-04 12:01:10|4118|4112|4118|4112|4118.5|4112.5|4118|4112|1
1725451280000|2024-09-04 12:01:20|||||||||1
1725451290000|2024-09-04 12:01:30|4118.5|4112.5|4118.6|4112.6|4118.6|4112.6|4118.5|4112.5|0
1725451300000|2024-09-04 12:01:40|4119|4113|4120.6|4114.6|4120.6|4114.6|4119|4113|3
1725451310000|2024-09-04 12:01:50|4121|4115|4121|4115|4121|4115|4120.6|4114.6|2
1725451340000|2024-09-04 12:02:20|4121.5|4115.5|4122|4116|4122|4116|4121.5|4115.5|1
1725451350000|2024-09-04 12:02:30|4121.5|4115.5|4121.5|4115.5|4122|4116|4121.5|4115.5|7
1725451360000|2024-09-04 12:02:40|4121.9|4115.9|4121.5|4115.5|4121.9|4115.9|4121.5|4115.5|1
1725451370000|2024-09-04 12:02:50|4121.9|4115.9|4122|4116|4122|4116|4121.9|4115.9|0
1725451380000|2024-09-04 12:03:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|1
1725451390000|2024-09-04 12:03:10|4121|4115|4121|4115|4121|4115|4121|4115|1
1725451400000|2024-09-04 12:03:20|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121|4115|1
1725451410000|2024-09-04 12:03:30|4122|4116|4122.6|4116.6|4123.5|4117.5|4122|4116|2
1725451420000|2024-09-04 12:03:40|4122.5|4116.5|4122.5|4116.5|4122.6|4116.6|4122|4116|37
1725451430000|2024-09-04 12:03:50|4123|4117|4122.5|4116.5|4123.5|4117.5|4122.5|4116.5|3
1725451440000|2024-09-04 12:04:00|4123|4117|4124|4118|4124|4118|4123|4117|1
1725451450000|2024-09-04 12:04:10|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|3
1725451460000|2024-09-04 12:04:20|4124.5|4118.5|4122|4116|4124.5|4118.5|4122|4116|5
1725451470000|2024-09-04 12:04:30|4122.5|4116.5|4122.5|4116.5|4122.6|4116.6|4122.5|4116.5|4
1725451480000|2024-09-04 12:04:40|4123|4117|4123|4117|4123|4117|4123|4117|4
1725451490000|2024-09-04 12:04:50|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|2
1725451500000|2024-09-04 12:05:00|4123|4117|4123|4117|4123.5|4117.5|4122.5|4116.5|4
1725451510000|2024-09-04 12:05:10|4124|4118|4123.1|4117.1|4124|4118|4123.1|4117.1|3
1725451520000|2024-09-04 12:05:20|4124|4118|4123|4117|4124|4118|4123|4117|6
1725451530000|2024-09-04 12:05:30|4123.9|4117.9|4123|4117|4123.9|4117.9|4123|4117|3
1725451540000|2024-09-04 12:05:40|||||||||12
1725451550000|2024-09-04 12:05:50|||||||||4
1725451560000|2024-09-04 12:06:00|4122.6|4116.6|4122|4116|4122.6|4116.6|4121.6|4115.6|14
1725451570000|2024-09-04 12:06:10|4121.6|4115.6|4119.6|4113.6|4122|4116|4119.6|4113.6|14
1725451580000|2024-09-04 12:06:20|4119.5|4113.5|4120.5|4114.5|4120.5|4114.5|4119|4113|3
1725451590000|2024-09-04 12:06:30|4120.6|4114.6|4119.5|4113.5|4120.6|4114.6|4119.5|4113.5|5
1725451600000|2024-09-04 12:06:40|4119|4113|4120|4114|4120|4114|4119|4113|3
1725451610000|2024-09-04 12:06:50|4121|4115|4121|4115|4121|4115|4121|4115|1
1725451620000|2024-09-04 12:07:00|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|2
1725451630000|2024-09-04 12:07:10|||||||||4
1725451640000|2024-09-04 12:07:20|4121.1|4115.1|4120.5|4114.5|4121.1|4115.1|4120.5|4114.5|11
1725451650000|2024-09-04 12:07:30|4120.9|4114.9|4121|4115|4121|4115|4120.9|4114.9|1
1725451660000|2024-09-04 12:07:40|||||||||3
1725451670000|2024-09-04 12:07:50|4120.6|4114.6|4120.5|4114.5|4120.6|4114.6|4120.5|4114.5|7
1725451680000|2024-09-04 12:08:00|4121|4115|4121|4115|4121|4115|4121|4115|3
1725451690000|2024-09-04 12:08:10|4121.5|4115.5|4120.5|4114.5|4121.5|4115.5|4120.5|4114.5|12
1725451700000|2024-09-04 12:08:20|4121|4115|4121|4115|4121.1|4115.1|4121|4115|2
1725451710000|2024-09-04 12:08:30|||||||||37
1725451740000|2024-09-04 12:09:00|4120|4114|4120|4114|4120|4114|4120|4114|3
1725451760000|2024-09-04 12:09:20|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|4
1725451770000|2024-09-04 12:09:30|4120|4114|4119.5|4113.5|4120|4114|4119.5|4113.5|0
1725451790000|2024-09-04 12:09:50|4119|4113|4120|4114|4120|4114|4119|4113|3
1725451800000|2024-09-04 12:10:00|4119|4113|4119|4113|4119|4113|4119|4113|5
1725451810000|2024-09-04 12:10:10|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|3
1725451820000|2024-09-04 12:10:20|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|2
1725451840000|2024-09-04 12:10:40|4120|4114|4120|4114|4120|4114|4119.5|4113.5|16
1725451860000|2024-09-04 12:11:00|4119.6|4113.6|4120.5|4114.5|4120.5|4114.5|4119.6|4113.6|4
1725451870000|2024-09-04 12:11:10|4120.9|4114.9|4120|4114|4120.9|4114.9|4120|4114|2
1725451880000|2024-09-04 12:11:20|||||||||1
1725451890000|2024-09-04 12:11:30|4119|4113|4119|4113|4119|4113|4119|4113|3
1725451920000|2024-09-04 12:12:00|4119.5|4113.5|4119.5|4113.5|4119.9|4113.9|4119.5|4113.5|2
1725451930000|2024-09-04 12:12:10|4120|4114|4120|4114|4120|4114|4120|4114|0
1725451970000|2024-09-04 12:12:50|4119.5|4113.5|4119|4113|4119.5|4113.5|4119|4113|4
1725451980000|2024-09-04 12:13:00|4119.5|4113.5|4120.5|4114.5|4120.5|4114.5|4119.5|4113.5|2
1725452010000|2024-09-04 12:13:30|4120.9|4114.9|4119.5|4113.5|4120.9|4114.9|4119.5|4113.5|1
1725452030000|2024-09-04 12:13:50|4119.6|4113.6|4120|4114|4120|4114|4119.6|4113.6|0
1725452040000|2024-09-04 12:14:00|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|1
1725452050000|2024-09-04 12:14:10|4120|4114|4118|4112|4120|4114|4118|4112|5
1725452060000|2024-09-04 12:14:20|4118.1|4112.1|4118|4112|4118.1|4112.1|4118|4112|0
1725452080000|2024-09-04 12:14:40|||||||||1
1725452090000|2024-09-04 12:14:50|4117|4111|4118|4112|4118|4112|4117|4111|7
1725452100000|2024-09-04 12:15:00|4118.5|4112.5|4119.5|4113.5|4119.5|4113.5|4118.5|4112.5|4
1725452110000|2024-09-04 12:15:10|4120|4114|4119.5|4113.5|4120|4114|4119.5|4113.5|1
1725452130000|2024-09-04 12:15:30|4119.6|4113.6|4120.5|4114.5|4120.5|4114.5|4119.5|4113.5|1
1725452140000|2024-09-04 12:15:40|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|0
1725452150000|2024-09-04 12:15:50|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|1
1725452160000|2024-09-04 12:16:00|4120|4114|4120|4114|4120|4114|4120|4114|0
1725452170000|2024-09-04 12:16:10|4119.6|4113.6|4119.5|4113.5|4119.6|4113.6|4119.5|4113.5|1
1725452180000|2024-09-04 12:16:20|4119.6|4113.6|4119.5|4113.5|4119.6|4113.6|4119.5|4113.5|1
1725452190000|2024-09-04 12:16:30|4119.6|4113.6|4120|4114|4120|4114|4119.6|4113.6|0
1725452200000|2024-09-04 12:16:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|1
1725452210000|2024-09-04 12:16:50|4119|4113|4118.5|4112.5|4119|4113|4118|4112|4
1725452220000|2024-09-04 12:17:00|4119|4113|4119|4113|4119|4113|4118.5|4112.5|3
1725452230000|2024-09-04 12:17:10|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|5
1725452250000|2024-09-04 12:17:30|4118.9|4112.9|4119.5|4113.5|4119.5|4113.5|4118.9|4112.9|0
1725452260000|2024-09-04 12:17:40|4120|4114|4120|4114|4120|4114|4120|4114|0
1725452310000|2024-09-04 12:18:30|4119.5|4113.5|4118|4112|4119.5|4113.5|4118|4112|5
1725452320000|2024-09-04 12:18:40|||||||||1
1725452340000|2024-09-04 12:19:00|4118.9|4112.9|4118.5|4112.5|4119|4113|4118.5|4112.5|6
1725452350000|2024-09-04 12:19:10|4118|4112|4118|4112|4118|4112|4118|4112|0
1725452360000|2024-09-04 12:19:20|4118.5|4112.5|4119|4113|4119|4113|4118.5|4112.5|0
1725452390000|2024-09-04 12:19:50|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|2
1725452400000|2024-09-04 12:20:00|4119|4113|4119.5|4113.5|4119.5|4113.5|4119|4113|0
1725452410000|2024-09-04 12:20:10|4120|4114|4119.5|4113.5|4120|4114|4119.5|4113.5|1
1725452430000|2024-09-04 12:20:30|4119|4113|4119|4113|4119|4113|4118.5|4112.5|3
1725452440000|2024-09-04 12:20:40|4118.6|4112.6|4118|4112|4118.6|4112.6|4118|4112|8
1725452460000|2024-09-04 12:21:00|||||||||1
1725452470000|2024-09-04 12:21:10|4118.9|4112.9|4118.5|4112.5|4119|4113|4118.5|4112.5|1
1725452480000|2024-09-04 12:21:20|4118|4112|4118|4112|4118|4112|4118|4112|0
1725452500000|2024-09-04 12:21:40|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|1
1725452510000|2024-09-04 12:21:50|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1725452520000|2024-09-04 12:22:00|4118.6|4112.6|4118.5|4112.5|4118.6|4112.6|4118.5|4112.5|3
1725452530000|2024-09-04 12:22:10|4118|4112|4118|4112|4118|4112|4118|4112|0
1725452540000|2024-09-04 12:22:20|4118.5|4112.5|4119|4113|4119|4113|4118.5|4112.5|1
1725452560000|2024-09-04 12:22:40|4118.5|4112.5|4118|4112|4118.5|4112.5|4118|4112|2
1725452620000|2024-09-04 12:23:40|4117.5|4111.5|4117.5|4111.5|4118|4112|4117.5|4111.5|2
1725452630000|2024-09-04 12:23:50|4118|4112|4118|4112|4118|4112|4118|4112|0
1725452680000|2024-09-04 12:24:40|||||||||1
1725452690000|2024-09-04 12:24:50|4118.5|4112.5|4115.5|4109.5|4118.5|4112.5|4114.6|4108.6|53
1725452700000|2024-09-04 12:25:00|4116|4110|4116.5|4110.5|4116.9|4110.9|4116|4110|3
1725452710000|2024-09-04 12:25:10|4116|4110|4115|4109|4116|4110|4115|4109|2
1725452720000|2024-09-04 12:25:20|4115.5|4109.5|4115|4109|4115.5|4109.5|4115|4109|0
1725452730000|2024-09-04 12:25:30|4114.5|4108.5|4113.5|4107.5|4114.5|4108.5|4113.5|4107.5|3
1725452740000|2024-09-04 12:25:40|4114|4108|4114|4108|4114|4108|4114|4108|0
1725452750000|2024-09-04 12:25:50|4114.5|4108.5|4115|4109|4115|4109|4114.5|4108.5|0
1725452760000|2024-09-04 12:26:00|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|1
1725452770000|2024-09-04 12:26:10|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|0
1725452780000|2024-09-04 12:26:20|4114|4108|4114|4108|4114|4108|4114|4108|0
1725452790000|2024-09-04 12:26:30|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4
1725452800000|2024-09-04 12:26:40|4112|4106|4112.5|4106.5|4112.5|4106.5|4112|4106|0
1725452810000|2024-09-04 12:26:50|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|1
1725452820000|2024-09-04 12:27:00|4111.1|4105.1|4111|4105|4112|4106|4111|4105|1
1725452830000|2024-09-04 12:27:10|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|0
1725452840000|2024-09-04 12:27:20|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|0
1725452860000|2024-09-04 12:27:40|4110|4104|4110.5|4104.5|4110.5|4104.5|4110|4104|5
1725452870000|2024-09-04 12:27:50|4111|4105|4111|4105|4111|4105|4111|4105|0
1725452880000|2024-09-04 12:28:00|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|1
1725452890000|2024-09-04 12:28:10|4112|4106|4110.5|4104.5|4112|4106|4110.5|4104.5|4
1725452900000|2024-09-04 12:28:20|4110.1|4104.1|4110|4104|4110.1|4104.1|4110|4104|0
1725452940000|2024-09-04 12:29:00|4111|4105|4110.6|4104.6|4111|4105|4110.5|4104.5|4
1725452950000|2024-09-04 12:29:10|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1725452960000|2024-09-04 12:29:20|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|3
1725452970000|2024-09-04 12:29:30|4110.5|4104.5|4110|4104|4110.5|4104.5|4110|4104|3
1725452980000|2024-09-04 12:29:40|4109|4103|4109|4103|4109|4103|4109|4103|7
1725452990000|2024-09-04 12:29:50|4108.5|4102.5|4107.5|4101.5|4108.5|4102.5|4107.5|4101.5|4
1725453010000|2024-09-04 12:30:10|4108|4102|4108|4102|4108|4102|4108|4102|1
1725453020000|2024-09-04 12:30:20|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4
1725453030000|2024-09-04 12:30:30|4107|4101|4107|4101|4108|4102|4106.5|4100.5|45
1725453040000|2024-09-04 12:30:40|4107.5|4101.5|4106.6|4100.6|4107.5|4101.5|4106.1|4100.1|44
1725453050000|2024-09-04 12:30:50|4106.5|4100.5|4106.6|4100.6|4106.6|4100.6|4106.5|4100.5|0
1725453060000|2024-09-04 12:31:00|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4106.5|4100.5|7
1725453070000|2024-09-04 12:31:10|4107|4101|4108|4102|4108|4102|4107|4101|1
1725453080000|2024-09-04 12:31:20|4107.6|4101.6|4104.1|4098.1|4107.6|4101.6|4104.1|4098.1|22
1725453090000|2024-09-04 12:31:30|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.1|4098.1|3
1725453100000|2024-09-04 12:31:40|4103.7|4097.7|4103.6|4097.6|4104.6|4098.6|4103.1|4097.1|57
1725453110000|2024-09-04 12:31:50|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|8
1725453120000|2024-09-04 12:32:00|4103.2|4097.2|4105.1|4099.1|4105.1|4099.1|4103.1|4097.1|8
1725453130000|2024-09-04 12:32:10|4104.2|4098.2|4104.6|4098.6|4104.6|4098.6|4104.1|4098.1|8
1725453140000|2024-09-04 12:32:20|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4104.6|4098.6|3
1725453150000|2024-09-04 12:32:30|4104.6|4098.6|4102.6|4096.6|4104.6|4098.6|4101.1|4095.1|24
1725453160000|2024-09-04 12:32:40|4102.1|4096.1|4102.6|4096.6|4102.6|4096.6|4102.1|4096.1|0
1725453170000|2024-09-04 12:32:50|4103.1|4097.1|4104.6|4098.6|4104.6|4098.6|4103.1|4097.1|6
1725453190000|2024-09-04 12:33:10|4104.1|4098.1|4104.6|4098.6|4104.6|4098.6|4104.1|4098.1|1
1725453200000|2024-09-04 12:33:20|4104.1|4098.1|4104.6|4098.6|4104.6|4098.6|4104.1|4098.1|0
1725453210000|2024-09-04 12:33:30|4105.2|4099.2|4105.1|4099.1|4105.6|4099.6|4104.6|4098.6|1
1725453220000|2024-09-04 12:33:40|4104.6|4098.6|4104.6|4098.6|4105.1|4099.1|4104.2|4098.2|7
1725453230000|2024-09-04 12:33:50|4104.1|4098.1|4103.6|4097.6|4104.1|4098.1|4103.6|4097.6|2
1725453240000|2024-09-04 12:34:00|4104.1|4098.1|4104.6|4098.6|4104.6|4098.6|4103.6|4097.6|0
1725453250000|2024-09-04 12:34:10|4104.1|4098.1|4103.6|4097.6|4104.1|4098.1|4103.6|4097.6|3
1725453260000|2024-09-04 12:34:20|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|28
1725453270000|2024-09-04 12:34:30|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|0
1725453280000|2024-09-04 12:34:40|4100.2|4094.2|4099.6|4093.6|4100.2|4094.2|4099.6|4093.6|7
1725453290000|2024-09-04 12:34:50|4100.7|4094.7|4100.1|4094.1|4101.1|4095.1|4100.1|4094.1|53
1725453300000|2024-09-04 12:35:00|4099.6|4093.6|4100.1|4094.1|4100.1|4094.1|4099.6|4093.6|6
1725453320000|2024-09-04 12:35:20|4099.6|4093.6|4098.1|4092.1|4099.6|4093.6|4098.1|4092.1|4
1725453330000|2024-09-04 12:35:30|4097.2|4091.2|4096.6|4090.6|4097.6|4091.6|4096.6|4090.6|11
1725453340000|2024-09-04 12:35:40|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|14
1725453360000|2024-09-04 12:36:00|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|1
1725453370000|2024-09-04 12:36:10|4098.6|4092.6|4099.1|4093.1|4100.1|4094.1|4098.6|4092.6|4
1725453380000|2024-09-04 12:36:20|4099.6|4093.6|4098.6|4092.6|4099.6|4093.6|4098.6|4092.6|8
1725453400000|2024-09-04 12:36:40|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|12
1725453410000|2024-09-04 12:36:50|4098.7|4092.7|4098.6|4092.6|4098.7|4092.7|4098.6|4092.6|0
1725453420000|2024-09-04 12:37:00|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|0
1725453430000|2024-09-04 12:37:10|4098.6|4092.6|4099.1|4093.1|4099.1|4093.1|4098.6|4092.6|0
1725453440000|2024-09-04 12:37:20|4097.7|4091.7|4097.6|4091.6|4097.7|4091.7|4097.6|4091.6|1
1725453450000|2024-09-04 12:37:30|4097.7|4091.7|4097.6|4091.6|4097.7|4091.7|4097.6|4091.6|0
1725453460000|2024-09-04 12:37:40|4097.1|4091.1|4098.6|4092.6|4099.1|4093.1|4097.1|4091.1|19
1725453470000|2024-09-04 12:37:50|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|0
1725453480000|2024-09-04 12:38:00|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|1
1725453490000|2024-09-04 12:38:10|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.1|4091.1|7
1725453520000|2024-09-04 12:38:40|4097.1|4091.1|4097.6|4091.6|4097.6|4091.6|4097.1|4091.1|1
1725453540000|2024-09-04 12:39:00|4097.1|4091.1|4097.6|4091.6|4097.6|4091.6|4097.1|4091.1|1
1725453550000|2024-09-04 12:39:10|4098|4092|4098.1|4092.1|4099.6|4093.6|4098|4092|2
1725453560000|2024-09-04 12:39:20|4098.6|4092.6|4099.6|4093.6|4099.6|4093.6|4098.6|4092.6|5
1725453570000|2024-09-04 12:39:30|4098.1|4092.1|4098.1|4092.1|4098.6|4092.6|4098.1|4092.1|1
1725453580000|2024-09-04 12:39:40|4096.1|4090.1|4094.6|4088.6|4096.1|4090.1|4094.6|4088.6|13
1725453590000|2024-09-04 12:39:50|4094.1|4088.1|4095.6|4089.6|4095.6|4089.6|4093.7|4087.7|6
1725453600000|2024-09-04 12:40:00|4095.1|4089.1|4095.6|4089.6|4095.6|4089.6|4095.1|4089.1|1
1725453610000|2024-09-04 12:40:10|4097.1|4091.1|4096.1|4090.1|4097.1|4091.1|4095.6|4089.6|17
1725453620000|2024-09-04 12:40:20|4096.6|4090.6|4097.1|4091.1|4097.1|4091.1|4096.6|4090.6|1
1725453650000|2024-09-04 12:40:50|4096.1|4090.1|4096.6|4090.6|4096.6|4090.6|4096.1|4090.1|5
1725453660000|2024-09-04 12:41:00|4096.1|4090.1|4095.7|4089.7|4096.1|4090.1|4095.6|4089.6|4
1725453670000|2024-09-04 12:41:10|4095.2|4089.2|4096.1|4090.1|4096.1|4090.1|4095.2|4089.2|2
1725453680000|2024-09-04 12:41:20|4096.6|4090.6|4095.6|4089.6|4096.6|4090.6|4095.1|4089.1|11
1725453700000|2024-09-04 12:41:40|4095.7|4089.7|4096.1|4090.1|4096.6|4090.6|4095.7|4089.7|0
1725453710000|2024-09-04 12:41:50|4095.6|4089.6|4097.1|4091.1|4097.6|4091.6|4095.6|4089.6|9
1725453720000|2024-09-04 12:42:00|4097.2|4091.2|4097.6|4091.6|4097.6|4091.6|4097.2|4091.2|5
1725453730000|2024-09-04 12:42:10|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|0
1725453740000|2024-09-04 12:42:20|||||||||1
1725453750000|2024-09-04 12:42:30|4098.6|4092.6|4099.1|4093.1|4099.1|4093.1|4098.6|4092.6|5
1725453760000|2024-09-04 12:42:40|4099.6|4093.6|4099.6|4093.6|4099.7|4093.7|4099.6|4093.6|1
1725453770000|2024-09-04 12:42:50|4099.1|4093.1|4099.1|4093.1|4099.6|4093.6|4099.1|4093.1|0
1725453780000|2024-09-04 12:43:00|4098.6|4092.6|4098.6|4092.6|4098.7|4092.7|4098.6|4092.6|1
1725453800000|2024-09-04 12:43:20|4098.7|4092.7|4098.6|4092.6|4098.7|4092.7|4098.6|4092.6|2
1725453810000|2024-09-04 12:43:30|4098.7|4092.7|4098.6|4092.6|4098.7|4092.7|4098.6|4092.6|0
1725453830000|2024-09-04 12:43:50|4098.1|4092.1|4097.1|4091.1|4098.1|4092.1|4097.1|4091.1|6
1725453840000|2024-09-04 12:44:00|4097.7|4091.7|4098.1|4092.1|4098.1|4092.1|4097.7|4091.7|10
1725453850000|2024-09-04 12:44:10|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.1|4092.1|0
1725453860000|2024-09-04 12:44:20|4099.1|4093.1|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|3
1725453870000|2024-09-04 12:44:30|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|0
1725453880000|2024-09-04 12:44:40|4098.6|4092.6|4099.1|4093.1|4099.6|4093.6|4098.2|4092.2|3
1725453890000|2024-09-04 12:44:50|4098.6|4092.6|4099.2|4093.2|4099.2|4093.2|4098.6|4092.6|1
1725456600000|2024-09-04 13:30:00|4099.7|4093.7|4094.6|4088.6|4107.6|4101.6|4093.6|4087.6|383
1725456610000|2024-09-04 13:30:10|4094.1|4088.1|4097.2|4091.2|4098.2|4092.2|4093.6|4087.6|87
1725456620000|2024-09-04 13:30:20|4099.1|4093.1|4105.1|4099.1|4106.7|4100.7|4098.7|4092.7|135
1725456630000|2024-09-04 13:30:30|4104.2|4098.2|4101.1|4095.1|4104.6|4098.6|4101.1|4095.1|41
1725456640000|2024-09-04 13:30:40|4100.1|4094.1|4101.1|4095.1|4101.1|4095.1|4097.7|4091.7|33
1725456650000|2024-09-04 13:30:50|4100.6|4094.6|4104.6|4098.6|4104.6|4098.6|4100.1|4094.1|39
1725456660000|2024-09-04 13:31:00|4104.1|4098.1|4111.1|4105.1|4111.6|4105.6|4104.1|4098.1|37
1725456670000|2024-09-04 13:31:10|4111.6|4105.6|4111.6|4105.6|4112.1|4106.1|4110.6|4104.6|57
1725456680000|2024-09-04 13:31:20|4112.1|4106.1|4109.6|4103.6|4112.1|4106.1|4106.1|4100.1|88
1725456690000|2024-09-04 13:31:30|4110.1|4104.1|4109.1|4103.1|4110.6|4104.6|4107.6|4101.6|29
1725456700000|2024-09-04 13:31:40|4109.6|4103.6|4107.6|4101.6|4109.6|4103.6|4107.1|4101.1|14
1725456710000|2024-09-04 13:31:50|4108.1|4102.1|4105.1|4099.1|4109.1|4103.1|4104.1|4098.1|36
1725456720000|2024-09-04 13:32:00|4106.6|4100.6|4106.1|4100.1|4107.6|4101.6|4104.2|4098.2|29
1725456730000|2024-09-04 13:32:10|4105.6|4099.6|4105.1|4099.1|4105.6|4099.6|4101.1|4095.1|74
1725456740000|2024-09-04 13:32:20|4107.1|4101.1|4104.6|4098.6|4107.6|4101.6|4103.7|4097.7|73
1725456750000|2024-09-04 13:32:30|4105.1|4099.1|4110.6|4104.6|4111.1|4105.1|4105.1|4099.1|29
1725456760000|2024-09-04 13:32:40|4110.1|4104.1|4114.6|4108.6|4114.6|4108.6|4110.1|4104.1|72
1725456770000|2024-09-04 13:32:50|4114.5|4108.5|4110.2|4104.2|4114.5|4108.5|4110.2|4104.2|24
1725456780000|2024-09-04 13:33:00|4111.1|4105.1|4113.6|4107.6|4113.6|4107.6|4111.1|4105.1|28
1725456790000|2024-09-04 13:33:10|4113.1|4107.1|4117.5|4111.5|4117.6|4111.6|4113.1|4107.1|13
1725456800000|2024-09-04 13:33:20|4117.6|4111.6|4118.1|4112.1|4119|4113|4115.6|4109.6|70
1725456810000|2024-09-04 13:33:30|4119.6|4113.6|4121|4115|4121.6|4115.6|4119.6|4113.6|44
1725456820000|2024-09-04 13:33:40|4121.5|4115.5|4118.6|4112.6|4121.5|4115.5|4118.6|4112.6|18
1725456830000|2024-09-04 13:33:50|4119|4113|4116|4110|4119.1|4113.1|4116|4110|28
1725456840000|2024-09-04 13:34:00|4116.1|4110.1|4113|4107|4118|4112|4113|4107|42
1725456850000|2024-09-04 13:34:10|4112.6|4106.6|4113|4107|4113|4107|4112|4106|45
1725456860000|2024-09-04 13:34:20|4114|4108|4116|4110|4116|4110|4113.1|4107.1|8
1725456870000|2024-09-04 13:34:30|4115|4109|4112.1|4106.1|4116.6|4110.6|4112.1|4106.1|106
1725456880000|2024-09-04 13:34:40|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|21
1725456890000|2024-09-04 13:34:50|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4108.1|4102.1|26
1725456900000|2024-09-04 13:35:00|4109.2|4103.2|4107.1|4101.1|4109.2|4103.2|4106.6|4100.6|28
1725456910000|2024-09-04 13:35:10|4106.6|4100.6|4108.1|4102.1|4108.6|4102.6|4105.1|4099.1|41
1725456920000|2024-09-04 13:35:20|4109.1|4103.1|4109.6|4103.6|4110.1|4104.1|4109.1|4103.1|8
1725456930000|2024-09-04 13:35:30|4109.1|4103.1|4111.1|4105.1|4113|4107|4108.1|4102.1|21
1725456940000|2024-09-04 13:35:40|4112|4106|4114.6|4108.6|4115.5|4109.5|4110.1|4104.1|44
1725456950000|2024-09-04 13:35:50|4115|4109|4114.1|4108.1|4115.5|4109.5|4114.1|4108.1|8
1725456960000|2024-09-04 13:36:00|4113.6|4107.6|4115.1|4109.1|4115.1|4109.1|4113.1|4107.1|12
1725456970000|2024-09-04 13:36:10|4115|4109|4114.1|4108.1|4115|4109|4112|4106|33
1725456980000|2024-09-04 13:36:20|4114.6|4108.6|4112.1|4106.1|4115|4109|4112.1|4106.1|21
1725456990000|2024-09-04 13:36:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|2
1725457000000|2024-09-04 13:36:40|4113.6|4107.6|4111|4105|4114.5|4108.5|4111|4105|43
1725457010000|2024-09-04 13:36:50|4110.1|4104.1|4112|4106|4113|4107|4110|4104|21
1725457020000|2024-09-04 13:37:00|4112.1|4106.1|4111.5|4105.5|4112.1|4106.1|4110|4104|23
1725457030000|2024-09-04 13:37:10|4111.1|4105.1|4112.1|4106.1|4113|4107|4111|4105|21
1725457040000|2024-09-04 13:37:20|4112|4106|4112|4106|4112.1|4106.1|4110.6|4104.6|11
1725457050000|2024-09-04 13:37:30|4111.5|4105.5|4115|4109|4115|4109|4111.5|4105.5|31
1725457060000|2024-09-04 13:37:40|4116|4110|4116.1|4110.1|4117|4111|4116|4110|44
1725457070000|2024-09-04 13:37:50|4115.1|4109.1|4112.1|4106.1|4116|4110|4111.1|4105.1|57
1725457080000|2024-09-04 13:38:00|4112.6|4106.6|4115.6|4109.6|4117|4111|4112.6|4106.6|15
1725457090000|2024-09-04 13:38:10|4116|4110|4118.1|4112.1|4118.1|4112.1|4116|4110|135
1725457100000|2024-09-04 13:38:20|4119.5|4113.5|4120.1|4114.1|4121|4115|4119.5|4113.5|81
1725457110000|2024-09-04 13:38:30|4122|4116|4124.6|4118.6|4124.6|4118.6|4121.1|4115.1|54
1725457120000|2024-09-04 13:38:40|4124.1|4118.1|4123|4117|4124.6|4118.6|4122.6|4116.6|29
1725457130000|2024-09-04 13:38:50|4122.5|4116.5|4124|4118|4126|4120|4122.5|4116.5|24
1725457140000|2024-09-04 13:39:00|4124.5|4118.5|4126.5|4120.5|4126.5|4120.5|4123.1|4117.1|22
1725457150000|2024-09-04 13:39:10|4127|4121|4127|4121|4127.5|4121.5|4126|4120|18
1725457160000|2024-09-04 13:39:20|4127.9|4121.9|4127.5|4121.5|4128|4122|4127.5|4121.5|32
1725457170000|2024-09-04 13:39:30|4127|4121|4124|4118|4127|4121|4124|4118|16
1725457180000|2024-09-04 13:39:40|4123.6|4117.6|4126|4120|4126|4120|4123.1|4117.1|18
1725457190000|2024-09-04 13:39:50|4125.1|4119.1|4124|4118|4126|4120|4124|4118|15
1725457200000|2024-09-04 13:40:00|4124.1|4118.1|4127|4121|4127.6|4121.6|4124.1|4118.1|8
1725457210000|2024-09-04 13:40:10|4126.1|4120.1|4126|4120|4126.5|4120.5|4126|4120|22
1725457220000|2024-09-04 13:40:20|4125.5|4119.5|4122|4116|4126|4120|4122|4116|39
1725457230000|2024-09-04 13:40:30|4121.6|4115.6|4120|4114|4121.6|4115.6|4119.1|4113.1|86
1725457240000|2024-09-04 13:40:40|4120.1|4114.1|4119.6|4113.6|4120.1|4114.1|4118.1|4112.1|25
1725457250000|2024-09-04 13:40:50|4119.1|4113.1|4120.1|4114.1|4120.1|4114.1|4117.1|4111.1|17
1725457260000|2024-09-04 13:41:00|4119.1|4113.1|4116.1|4110.1|4119.1|4113.1|4116.1|4110.1|15
1725457270000|2024-09-04 13:41:10|4115.2|4109.2|4115.1|4109.1|4116.1|4110.1|4115.1|4109.1|25
1725457280000|2024-09-04 13:41:20|4114.2|4108.2|4115.1|4109.1|4115.1|4109.1|4113.2|4107.2|12
1725457290000|2024-09-04 13:41:30|4115.2|4109.2|4119.6|4113.6|4119.6|4113.6|4115.2|4109.2|12
1725457300000|2024-09-04 13:41:40|4120.1|4114.1|4119.6|4113.6|4120.6|4114.6|4119.1|4113.1|9
1725457310000|2024-09-04 13:41:50|4120|4114|4118.1|4112.1|4120.1|4114.1|4118.1|4112.1|11
1725457320000|2024-09-04 13:42:00|4118.6|4112.6|4117.6|4111.6|4119.1|4113.1|4116.2|4110.2|12
1725457330000|2024-09-04 13:42:10|4118.2|4112.2|4123.1|4117.1|4123.1|4117.1|4118.2|4112.2|26
1725457340000|2024-09-04 13:42:20|4122.6|4116.6|4122.1|4116.1|4123.1|4117.1|4122.1|4116.1|17
1725457350000|2024-09-04 13:42:30|4122|4116|4121.6|4115.6|4122.1|4116.1|4121.1|4115.1|4
1725457360000|2024-09-04 13:42:40|4121.1|4115.1|4121.1|4115.1|4122.1|4116.1|4121|4115|6
1725457370000|2024-09-04 13:42:50|4121.6|4115.6|4122.6|4116.6|4124.1|4118.1|4121.6|4115.6|13
1725457380000|2024-09-04 13:43:00|4122.1|4116.1|4119.2|4113.2|4123.1|4117.1|4119.1|4113.1|42
1725457390000|2024-09-04 13:43:10|4121.1|4115.1|4118.1|4112.1|4121.1|4115.1|4117.2|4111.2|20
1725457400000|2024-09-04 13:43:20|4118.2|4112.2|4117.1|4111.1|4119.1|4113.1|4117.1|4111.1|22
1725457410000|2024-09-04 13:43:30|4116.6|4110.6|4117.6|4111.6|4118.1|4112.1|4116.1|4110.1|6
1725457420000|2024-09-04 13:43:40|4118.1|4112.1|4119.6|4113.6|4119.6|4113.6|4116.1|4110.1|37
1725457430000|2024-09-04 13:43:50|4120.1|4114.1|4118.1|4112.1|4120.6|4114.6|4118.1|4112.1|7
1725457440000|2024-09-04 13:44:00|4118.6|4112.6|4118.1|4112.1|4121|4115|4115.6|4109.6|31
1725457450000|2024-09-04 13:44:10|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4117.2|4111.2|15
1725457460000|2024-09-04 13:44:20|4118.7|4112.7|4120.7|4114.7|4120.7|4114.7|4118.2|4112.2|16
1725457470000|2024-09-04 13:44:30|4121.1|4115.1|4120.2|4114.2|4121.2|4115.2|4120.2|4114.2|11
1725457480000|2024-09-04 13:44:40|4119.3|4113.3|4118.7|4112.7|4120.2|4114.2|4118.7|4112.7|11
1725457490000|2024-09-04 13:44:50|4118.2|4112.2|4120.6|4114.6|4120.6|4114.6|4118.2|4112.2|42
1725457500000|2024-09-04 13:45:00|4120.1|4114.1|4117.6|4111.6|4120.6|4114.6|4117.6|4111.6|16
1725457510000|2024-09-04 13:45:10|4117.1|4111.1|4119.6|4113.6|4120.1|4114.1|4116.6|4110.6|18
1725457520000|2024-09-04 13:45:20|4119.1|4113.1|4118.1|4112.1|4121.1|4115.1|4118.1|4112.1|13
1725457530000|2024-09-04 13:45:30|4117.6|4111.6|4116.6|4110.6|4117.6|4111.6|4115.6|4109.6|38
1725457540000|2024-09-04 13:45:40|4116.1|4110.1|4116.1|4110.1|4117.1|4111.1|4116.1|4110.1|9
1725457550000|2024-09-04 13:45:50|4116.6|4110.6|4115.6|4109.6|4117.1|4111.1|4115.6|4109.6|13
1725457560000|2024-09-04 13:46:00|4116.1|4110.1|4114.1|4108.1|4116.1|4110.1|4114.1|4108.1|14
1725457570000|2024-09-04 13:46:10|4113.6|4107.6|4113.6|4107.6|4116.1|4110.1|4113.1|4107.1|49
1725457580000|2024-09-04 13:46:20|4114.1|4108.1|4115.1|4109.1|4115.1|4109.1|4114.1|4108.1|4
1725457590000|2024-09-04 13:46:30|4115.6|4109.6|4115.1|4109.1|4116|4110|4115.1|4109.1|12
1725457600000|2024-09-04 13:46:40|4115.2|4109.2|4111.1|4105.1|4116.1|4110.1|4111.1|4105.1|48
1725457610000|2024-09-04 13:46:50|4110.1|4104.1|4113.1|4107.1|4113.1|4107.1|4108.3|4102.3|56
1725457620000|2024-09-04 13:47:00|4114|4108|4113.1|4107.1|4115.6|4109.6|4113.1|4107.1|21
1725457630000|2024-09-04 13:47:10|4113.6|4107.6|4112.1|4106.1|4113.6|4107.6|4112.1|4106.1|5
1725457640000|2024-09-04 13:47:20|4111.2|4105.2|4113.1|4107.1|4114.1|4108.1|4111.1|4105.1|14
1725457650000|2024-09-04 13:47:30|4113.2|4107.2|4115.1|4109.1|4115.6|4109.6|4113.2|4107.2|7
1725457660000|2024-09-04 13:47:40|4114.1|4108.1|4112.2|4106.2|4114.1|4108.1|4111.1|4105.1|24
1725457670000|2024-09-04 13:47:50|4112.1|4106.1|4113.1|4107.1|4113.1|4107.1|4112.1|4106.1|2
1725457680000|2024-09-04 13:48:00|4112.2|4106.2|4109.1|4103.1|4112.2|4106.2|4109.1|4103.1|18
1725457690000|2024-09-04 13:48:10|4109.2|4103.2|4109.6|4103.6|4113.1|4107.1|4109.1|4103.1|28
1725457700000|2024-09-04 13:48:20|4109.1|4103.1|4109.6|4103.6|4110.1|4104.1|4108.1|4102.1|14
1725457710000|2024-09-04 13:48:30|4109.7|4103.7|4109.2|4103.2|4110.6|4104.6|4109.2|4103.2|11
1725457720000|2024-09-04 13:48:40|4109.6|4103.6|4109.1|4103.1|4110.2|4104.2|4108.6|4102.6|11
1725457730000|2024-09-04 13:48:50|4109.2|4103.2|4105.7|4099.7|4109.2|4103.2|4105.1|4099.1|28
1725457740000|2024-09-04 13:49:00|4106.1|4100.1|4106.2|4100.2|4108.1|4102.1|4106.1|4100.1|12
1725457750000|2024-09-04 13:49:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4104.7|4098.7|46
1725457760000|2024-09-04 13:49:20|4107.1|4101.1|4106.1|4100.1|4107.1|4101.1|4106.1|4100.1|7
1725457770000|2024-09-04 13:49:30|4106.2|4100.2|4106.1|4100.1|4107.1|4101.1|4106.1|4100.1|4
1725457780000|2024-09-04 13:49:40|4106.2|4100.2|4108.2|4102.2|4108.2|4102.2|4106.1|4100.1|18
1725457790000|2024-09-04 13:49:50|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|7
1725457800000|2024-09-04 13:50:00|4110.2|4104.2|4109.2|4103.2|4110.2|4104.2|4109.2|4103.2|15
1725457810000|2024-09-04 13:50:10|4109.6|4103.6|4108.7|4102.7|4111.2|4105.2|4108.7|4102.7|9
1725457820000|2024-09-04 13:50:20|4108.2|4102.2|4110.6|4104.6|4111.1|4105.1|4108.2|4102.2|12
1725457830000|2024-09-04 13:50:30|4110.7|4104.7|4110.1|4104.1|4112.1|4106.1|4110.1|4104.1|23
1725457840000|2024-09-04 13:50:40|4109.2|4103.2|4107.2|4101.2|4109.2|4103.2|4107.2|4101.2|12
1725457850000|2024-09-04 13:50:50|4107.6|4101.6|4105.1|4099.1|4108.1|4102.1|4104.7|4098.7|10
1725457860000|2024-09-04 13:51:00|4105.6|4099.6|4109.1|4103.1|4109.1|4103.1|4105.6|4099.6|11
1725457870000|2024-09-04 13:51:10|4109.6|4103.6|4109.7|4103.7|4110.1|4104.1|4109.1|4103.1|3
1725457880000|2024-09-04 13:51:20|4110.1|4104.1|4108.6|4102.6|4110.1|4104.1|4108.1|4102.1|6
1725457890000|2024-09-04 13:51:30|4109|4103|4109.1|4103.1|4109.1|4103.1|4109|4103|1
1725457900000|2024-09-04 13:51:40|4108.7|4102.7|4109.1|4103.1|4110.1|4104.1|4108.1|4102.1|16
1725457910000|2024-09-04 13:51:50|4109|4103|4108.2|4102.2|4109.2|4103.2|4108.2|4102.2|9
1725457920000|2024-09-04 13:52:00|4108.1|4102.1|4109.1|4103.1|4110.2|4104.2|4107.7|4101.7|14
1725457930000|2024-09-04 13:52:10|4110.1|4104.1|4110.6|4104.6|4111.1|4105.1|4109.1|4103.1|31
1725457940000|2024-09-04 13:52:20|4110.1|4104.1|4113.6|4107.6|4113.6|4107.6|4110.1|4104.1|21
1725457950000|2024-09-04 13:52:30|4114|4108|4113.2|4107.2|4114.6|4108.6|4113.1|4107.1|51
1725457960000|2024-09-04 13:52:40|4113.7|4107.7|4112.7|4106.7|4114.2|4108.2|4111.7|4105.7|5
1725457970000|2024-09-04 13:52:50|4112.2|4106.2|4111.1|4105.1|4112.2|4106.2|4111.1|4105.1|13
1725457980000|2024-09-04 13:53:00|4112.1|4106.1|4112.1|4106.1|4113.1|4107.1|4112.1|4106.1|7
1725457990000|2024-09-04 13:53:10|4111.6|4105.6|4114.1|4108.1|4114.1|4108.1|4111.1|4105.1|5
1725458000000|2024-09-04 13:53:20|4114.5|4108.5|4114.1|4108.1|4114.5|4108.5|4114.1|4108.1|8
1725458010000|2024-09-04 13:53:30|4115|4109|4113.1|4107.1|4115|4109|4113|4107|13
1725458020000|2024-09-04 13:53:40|4114|4108|4114.1|4108.1|4114.1|4108.1|4113.1|4107.1|4
1725458030000|2024-09-04 13:53:50|4114.5|4108.5|4117.1|4111.1|4117.1|4111.1|4114.1|4108.1|9
1725458040000|2024-09-04 13:54:00|4116.6|4110.6|4117.1|4111.1|4117.1|4111.1|4115.6|4109.6|13
1725458050000|2024-09-04 13:54:10|4118.1|4112.1|4120.1|4114.1|4120.1|4114.1|4118.1|4112.1|16
1725458060000|2024-09-04 13:54:20|||||||||2
1725458070000|2024-09-04 13:54:30|4119.6|4113.6|4118.1|4112.1|4119.6|4113.6|4118.1|4112.1|7
1725458080000|2024-09-04 13:54:40|4119.1|4113.1|4120.1|4114.1|4120.1|4114.1|4119.1|4113.1|9
1725458090000|2024-09-04 13:54:50|4121.1|4115.1|4120.1|4114.1|4121.1|4115.1|4120.1|4114.1|14
1725458100000|2024-09-04 13:55:00|4119.6|4113.6|4120.1|4114.1|4120.1|4114.1|4118.1|4112.1|20
1725458110000|2024-09-04 13:55:10|4120.6|4114.6|4122.1|4116.1|4122.1|4116.1|4120.6|4114.6|8
1725458120000|2024-09-04 13:55:20|4122.6|4116.6|4123.1|4117.1|4123.1|4117.1|4122.1|4116.1|5
1725458130000|2024-09-04 13:55:30|||||||||1
1725458140000|2024-09-04 13:55:40|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|6
1725458150000|2024-09-04 13:55:50|4122.6|4116.6|4123.1|4117.1|4123.1|4117.1|4122.1|4116.1|7
1725458160000|2024-09-04 13:56:00|4122.6|4116.6|4125.1|4119.1|4125.1|4119.1|4122.6|4116.6|33
1725458170000|2024-09-04 13:56:10|4126.1|4120.1|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|13
1725458180000|2024-09-04 13:56:20|4124.6|4118.6|4124.6|4118.6|4124.7|4118.7|4122.1|4116.1|20
1725458190000|2024-09-04 13:56:30|4124.1|4118.1|4123.6|4117.6|4124.6|4118.6|4123.2|4117.2|15
1725458200000|2024-09-04 13:56:40|4124.1|4118.1|4127.1|4121.1|4127.1|4121.1|4123.1|4117.1|17
1725458210000|2024-09-04 13:56:50|4126.6|4120.6|4125.6|4119.6|4126.6|4120.6|4125.1|4119.1|12
1725458220000|2024-09-04 13:57:00|4125.1|4119.1|4126.1|4120.1|4126.6|4120.6|4124.1|4118.1|15
1725458230000|2024-09-04 13:57:10|4125.2|4119.2|4126.6|4120.6|4127.1|4121.1|4125.2|4119.2|12
1725458240000|2024-09-04 13:57:20|4126.1|4120.1|4125.6|4119.6|4127.1|4121.1|4125.1|4119.1|16
1725458250000|2024-09-04 13:57:30|4123.7|4117.7|4121.2|4115.2|4123.7|4117.7|4121.2|4115.2|17
1725458260000|2024-09-04 13:57:40|4121.7|4115.7|4119.2|4113.2|4121.7|4115.7|4119.2|4113.2|19
1725458270000|2024-09-04 13:57:50|4118.2|4112.2|4116.2|4110.2|4118.2|4112.2|4116.2|4110.2|14
1725458280000|2024-09-04 13:58:00|4117.2|4111.2|4117.2|4111.2|4118.7|4112.7|4117.2|4111.2|7
1725458290000|2024-09-04 13:58:10|4116.7|4110.7|4116.2|4110.2|4117.1|4111.1|4116.2|4110.2|21
1725458300000|2024-09-04 13:58:20|4116.7|4110.7|4117.2|4111.2|4117.7|4111.7|4116.2|4110.2|3
1725458310000|2024-09-04 13:58:30|4116.7|4110.7|4116.2|4110.2|4117.2|4111.2|4116.2|4110.2|16
1725458320000|2024-09-04 13:58:40|||||||||1
1725458330000|2024-09-04 13:58:50|4116.7|4110.7|4118.7|4112.7|4118.7|4112.7|4115.2|4109.2|15
1725458340000|2024-09-04 13:59:00|4118.2|4112.2|4116.2|4110.2|4118.2|4112.2|4115.2|4109.2|18
1725458350000|2024-09-04 13:59:10|4115.7|4109.7|4116.2|4110.2|4116.2|4110.2|4115.3|4109.3|9
1725458360000|2024-09-04 13:59:20|4115.7|4109.7|4114.7|4108.7|4115.7|4109.7|4114.2|4108.2|11
1725458370000|2024-09-04 13:59:30|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4113.2|4107.2|4
1725458380000|2024-09-04 13:59:40|4113.7|4107.7|4114.7|4108.7|4115.2|4109.2|4113.2|4107.2|7
1725458390000|2024-09-04 13:59:50|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|3
1725458400000|2024-09-04 14:00:00|4115.7|4109.7|4124.7|4118.7|4124.7|4118.7|4115.7|4109.7|23
1725458410000|2024-09-04 14:00:10|4124.2|4118.2|4123.2|4117.2|4124.2|4118.2|4122.7|4116.7|14
1725458420000|2024-09-04 14:00:20|4120.2|4114.2|4118.2|4112.2|4120.2|4114.2|4118.2|4112.2|31
1725458430000|2024-09-04 14:00:30|4118.7|4112.7|4118.2|4112.2|4121.2|4115.2|4118.2|4112.2|23
1725458440000|2024-09-04 14:00:40|4118.1|4112.1|4119.6|4113.6|4120.6|4114.6|4118.1|4112.1|8
1725458450000|2024-09-04 14:00:50|4120.1|4114.1|4120.6|4114.6|4121.1|4115.1|4120.1|4114.1|3
1725458460000|2024-09-04 14:01:00|4121.1|4115.1|4120.6|4114.6|4122.1|4116.1|4120.6|4114.6|8
1725458470000|2024-09-04 14:01:10|4121.1|4115.1|4122.1|4116.1|4122.6|4116.6|4121.1|4115.1|6
1725458480000|2024-09-04 14:01:20|4123.1|4117.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|8
1725458490000|2024-09-04 14:01:30|4122.2|4116.2|4121.6|4115.6|4123.1|4117.1|4121.1|4115.1|15
1725458500000|2024-09-04 14:01:40|4121.1|4115.1|4116.6|4110.6|4121.1|4115.1|4116.1|4110.1|30
1725458510000|2024-09-04 14:01:50|4116.1|4110.1|4116.2|4110.2|4118.1|4112.1|4116.1|4110.1|8
1725458520000|2024-09-04 14:02:00|4116.6|4110.6|4118.1|4112.1|4119.1|4113.1|4116.2|4110.2|39
1725458530000|2024-09-04 14:02:10|4118.2|4112.2|4115.1|4109.1|4118.2|4112.2|4115.1|4109.1|19
1725458540000|2024-09-04 14:02:20|4115.2|4109.2|4113.6|4107.6|4115.6|4109.6|4113.6|4107.6|8
1725458550000|2024-09-04 14:02:30|4114.5|4108.5|4118.1|4112.1|4118.1|4112.1|4114.5|4108.5|38
1725458560000|2024-09-04 14:02:40|4119.1|4113.1|4120.1|4114.1|4120.1|4114.1|4119.1|4113.1|10
1725458570000|2024-09-04 14:02:50|4119.6|4113.6|4123.1|4117.1|4123.6|4117.6|4119.6|4113.6|51
1725458580000|2024-09-04 14:03:00|4122.2|4116.2|4124.1|4118.1|4125.1|4119.1|4121.1|4115.1|17
1725458590000|2024-09-04 14:03:10|4124.6|4118.6|4123.1|4117.1|4125.1|4119.1|4122.6|4116.6|28
1725458600000|2024-09-04 14:03:20|4123.6|4117.6|4125.6|4119.6|4125.6|4119.6|4122.6|4116.6|11
1725458610000|2024-09-04 14:03:30|4126|4120|4131.1|4125.1|4131.1|4125.1|4126|4120|29
1725458620000|2024-09-04 14:03:40|4130.2|4124.2|4128.1|4122.1|4130.6|4124.6|4128.1|4122.1|46
1725458630000|2024-09-04 14:03:50|4128.6|4122.6|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|0
1725458640000|2024-09-04 14:04:00|4128.6|4122.6|4127.1|4121.1|4129.1|4123.1|4127.1|4121.1|10
1725458650000|2024-09-04 14:04:10|4126.1|4120.1|4126.1|4120.1|4126.6|4120.6|4124.1|4118.1|28
1725458660000|2024-09-04 14:04:20|4125.7|4119.7|4126.7|4120.7|4127.1|4121.1|4125.7|4119.7|8
1725458670000|2024-09-04 14:04:30|4126.6|4120.6|4128.6|4122.6|4128.6|4122.6|4126.1|4120.1|5
1725458680000|2024-09-04 14:04:40|4129.1|4123.1|4128.1|4122.1|4129.6|4123.6|4128.1|4122.1|4
1725458690000|2024-09-04 14:04:50|4128.6|4122.6|4128.1|4122.1|4129.6|4123.6|4128.1|4122.1|10
1725458700000|2024-09-04 14:05:00|4127.6|4121.6|4128.1|4122.1|4128.1|4122.1|4127.1|4121.1|13
1725458710000|2024-09-04 14:05:10|4128.6|4122.6|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|7
1725458720000|2024-09-04 14:05:20|4130.1|4124.1|4128.6|4122.6|4131.1|4125.1|4128.6|4122.6|28
1725458730000|2024-09-04 14:05:30|4128.1|4122.1|4125.6|4119.6|4128.1|4122.1|4125.1|4119.1|8
1725458740000|2024-09-04 14:05:40|4126|4120|4127.1|4121.1|4127.6|4121.6|4125.6|4119.6|9
1725458750000|2024-09-04 14:05:50|4126.2|4120.2|4125.1|4119.1|4126.2|4120.2|4124.6|4118.6|11
1725458760000|2024-09-04 14:06:00|4124.1|4118.1|4122.1|4116.1|4124.1|4118.1|4122.1|4116.1|11
1725458770000|2024-09-04 14:06:10|4122.6|4116.6|4124.1|4118.1|4124.1|4118.1|4122.1|4116.1|67
1725458780000|2024-09-04 14:06:20|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4123.1|4117.1|14
1725458790000|2024-09-04 14:06:30|4124.7|4118.7|4124.1|4118.1|4124.7|4118.7|4124.1|4118.1|6
1725458800000|2024-09-04 14:06:40|4124.7|4118.7|4124.7|4118.7|4126.1|4120.1|4123.6|4117.6|26
1725458810000|2024-09-04 14:06:50|4125.1|4119.1|4126.6|4120.6|4126.7|4120.7|4125.1|4119.1|1
1725458820000|2024-09-04 14:07:00|4126.7|4120.7|4124.1|4118.1|4127.1|4121.1|4124.1|4118.1|8
1725458830000|2024-09-04 14:07:10|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4122.7|4116.7|5
1725458840000|2024-09-04 14:07:20|4122.7|4116.7|4120.1|4114.1|4123.1|4117.1|4120.1|4114.1|18
1725458850000|2024-09-04 14:07:30|4120.2|4114.2|4121.1|4115.1|4121.1|4115.1|4118.1|4112.1|7
1725458860000|2024-09-04 14:07:40|4122.1|4116.1|4123.1|4117.1|4123.1|4117.1|4121.6|4115.6|29
1725458870000|2024-09-04 14:07:50|4123.6|4117.6|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|9
1725458880000|2024-09-04 14:08:00|4124|4118|4125.1|4119.1|4125.1|4119.1|4123.6|4117.6|4
1725458890000|2024-09-04 14:08:10|4125|4119|4124.1|4118.1|4125|4119|4121.6|4115.6|33
1725458900000|2024-09-04 14:08:20|4124.6|4118.6|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|10
1725458910000|2024-09-04 14:08:30|4124.2|4118.2|4123.1|4117.1|4124.2|4118.2|4123.1|4117.1|9
1725458920000|2024-09-04 14:08:40|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|5
1725458930000|2024-09-04 14:08:50|4123.6|4117.6|4123.6|4117.6|4124.1|4118.1|4123.1|4117.1|3
1725458940000|2024-09-04 14:09:00|4124.1|4118.1|4122.6|4116.6|4124.6|4118.6|4122.2|4116.2|7
1725458950000|2024-09-04 14:09:10|4122.1|4116.1|4125.1|4119.1|4125.1|4119.1|4122.1|4116.1|7
1725458960000|2024-09-04 14:09:20|4124.1|4118.1|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|11
1725458970000|2024-09-04 14:09:30|4125.2|4119.2|4123.2|4117.2|4125.6|4119.6|4123.2|4117.2|18
1725458980000|2024-09-04 14:09:40|4123.6|4117.6|4123.2|4117.2|4124.6|4118.6|4123.2|4117.2|47
1725458990000|2024-09-04 14:09:50|4123.6|4117.6|4125.1|4119.1|4125.1|4119.1|4123.2|4117.2|10
1725459000000|2024-09-04 14:10:00|4125.2|4119.2|4124.1|4118.1|4125.2|4119.2|4124.1|4118.1|18
1725459010000|2024-09-04 14:10:10|4123.2|4117.2|4123.2|4117.2|4124.1|4118.1|4123.2|4117.2|4
1725459020000|2024-09-04 14:10:20|4123.1|4117.1|4125.1|4119.1|4125.1|4119.1|4123.1|4117.1|4
1725459030000|2024-09-04 14:10:30|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|17
1725459040000|2024-09-04 14:10:40|4124.6|4118.6|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|4
1725459050000|2024-09-04 14:10:50|4124.7|4118.7|4122.6|4116.6|4125|4119|4122.6|4116.6|11
1725459060000|2024-09-04 14:11:00|4122.1|4116.1|4120.1|4114.1|4122.1|4116.1|4119.1|4113.1|18
1725459070000|2024-09-04 14:11:10|4120.6|4114.6|4122.6|4116.6|4122.6|4116.6|4120.6|4114.6|4
1725459080000|2024-09-04 14:11:20|4123|4117|4124.6|4118.6|4124.6|4118.6|4123|4117|1
1725459090000|2024-09-04 14:11:30|4124.1|4118.1|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|15
1725459100000|2024-09-04 14:11:40|||||||||2
1725459110000|2024-09-04 14:11:50|4124.1|4118.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|5
1725459120000|2024-09-04 14:12:00|4123.6|4117.6|4124.1|4118.1|4124.1|4118.1|4122.1|4116.1|11
1725459130000|2024-09-04 14:12:10|4124.7|4118.7|4124.7|4118.7|4125.1|4119.1|4124.7|4118.7|3
1725459140000|2024-09-04 14:12:20|4125.1|4119.1|4122.2|4116.2|4125.1|4119.1|4122.1|4116.1|7
1725459150000|2024-09-04 14:12:30|4122.1|4116.1|4120.2|4114.2|4122.6|4116.6|4120.2|4114.2|241
1725459160000|2024-09-04 14:12:40|4120.7|4114.7|4118.2|4112.2|4120.7|4114.7|4117.2|4111.2|19
1725459170000|2024-09-04 14:12:50|4117.7|4111.7|4115.7|4109.7|4117.7|4111.7|4115.2|4109.2|10
1725459180000|2024-09-04 14:13:00|4115.2|4109.2|4112.7|4106.7|4115.7|4109.7|4112.7|4106.7|16
1725459190000|2024-09-04 14:13:10|4112.2|4106.2|4113.2|4107.2|4113.2|4107.2|4112.2|4106.2|2
1725459200000|2024-09-04 14:13:20|4114.2|4108.2|4110.3|4104.3|4114.2|4108.2|4110.3|4104.3|50
1725459210000|2024-09-04 14:13:30|4110.7|4104.7|4110.2|4104.2|4111.2|4105.2|4109.2|4103.2|39
1725459220000|2024-09-04 14:13:40|4111.1|4105.1|4111.2|4105.2|4111.2|4105.2|4110.2|4104.2|12
1725459230000|2024-09-04 14:13:50|4112.2|4106.2|4112.7|4106.7|4113.2|4107.2|4112.2|4106.2|22
1725459240000|2024-09-04 14:14:00|4113.2|4107.2|4113.2|4107.2|4114.2|4108.2|4112.7|4106.7|4
1725459250000|2024-09-04 14:14:10|4112.7|4106.7|4112.7|4106.7|4113.2|4107.2|4112.2|4106.2|7
1725459260000|2024-09-04 14:14:20|4113.1|4107.1|4113.2|4107.2|4114.2|4108.2|4113.1|4107.1|8
1725459280000|2024-09-04 14:14:40|4112.2|4106.2|4111.2|4105.2|4112.7|4106.7|4111.2|4105.2|22
1725459290000|2024-09-04 14:14:50|4112.1|4106.1|4109.2|4103.2|4112.1|4106.1|4109.2|4103.2|13
1725459300000|2024-09-04 14:15:00|4109.7|4103.7|4111.2|4105.2|4111.2|4105.2|4109.2|4103.2|6
1725459310000|2024-09-04 14:15:10|4112.1|4106.1|4111.2|4105.2|4113.2|4107.2|4111.2|4105.2|48
1725459320000|2024-09-04 14:15:20|4111.7|4105.7|4112.2|4106.2|4112.2|4106.2|4110.7|4104.7|7
1725459330000|2024-09-04 14:15:30|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.2|4106.2|19
1725459340000|2024-09-04 14:15:40|4112.7|4106.7|4115.2|4109.2|4115.2|4109.2|4112.7|4106.7|23
1725459350000|2024-09-04 14:15:50|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|5
1725459360000|2024-09-04 14:16:00|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|21
1725459370000|2024-09-04 14:16:10|4115.2|4109.2|4116.2|4110.2|4117.2|4111.2|4115.2|4109.2|36
1725459380000|2024-09-04 14:16:20|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|9
1725459390000|2024-09-04 14:16:30|4115.7|4109.7|4115.2|4109.2|4115.7|4109.7|4115.2|4109.2|37
1725459400000|2024-09-04 14:16:40|4116.2|4110.2|4115.2|4109.2|4116.2|4110.2|4115.2|4109.2|7
1725459410000|2024-09-04 14:16:50|4115.7|4109.7|4116.2|4110.2|4116.2|4110.2|4115.2|4109.2|4
1725459420000|2024-09-04 14:17:00|4115.2|4109.2|4114.7|4108.7|4115.2|4109.2|4114.7|4108.7|11
1725459430000|2024-09-04 14:17:10|4114.2|4108.2|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|2
1725459450000|2024-09-04 14:17:30|4114.6|4108.6|4116.2|4110.2|4116.2|4110.2|4114.2|4108.2|12
1725459460000|2024-09-04 14:17:40|4116.6|4110.6|4114.2|4108.2|4117.2|4111.2|4114.2|4108.2|10
1725459470000|2024-09-04 14:17:50|4113.3|4107.3|4113.2|4107.2|4113.3|4107.3|4113.2|4107.2|9
1725459480000|2024-09-04 14:18:00|4112.7|4106.7|4114.2|4108.2|4114.2|4108.2|4112.7|4106.7|8
1725459490000|2024-09-04 14:18:10|4114.7|4108.7|4116.7|4110.7|4116.7|4110.7|4114.7|4108.7|9
1725459500000|2024-09-04 14:18:20|4116.2|4110.2|4115.2|4109.2|4116.2|4110.2|4115.2|4109.2|11
1725459510000|2024-09-04 14:18:30|4113.8|4107.8|4114.2|4108.2|4115.2|4109.2|4113.8|4107.8|12
1725459520000|2024-09-04 14:18:40|4112.2|4106.2|4111.7|4105.7|4113.2|4107.2|4111.2|4105.2|22
1725459530000|2024-09-04 14:18:50|4112.2|4106.2|4113.7|4107.7|4113.7|4107.7|4111.3|4105.3|19
1725459540000|2024-09-04 14:19:00|4114.2|4108.2|4115.2|4109.2|4116.2|4110.2|4114.2|4108.2|2
1725459550000|2024-09-04 14:19:10|4115.7|4109.7|4116.7|4110.7|4117.2|4111.2|4115.6|4109.6|3
1725459560000|2024-09-04 14:19:20|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4115.7|4109.7|7
1725459570000|2024-09-04 14:19:30|4116.7|4110.7|4115.7|4109.7|4116.7|4110.7|4115.2|4109.2|3
1725459580000|2024-09-04 14:19:40|4115.8|4109.8|4116.2|4110.2|4117.2|4111.2|4115.8|4109.8|5
1725459590000|2024-09-04 14:19:50|4116.7|4110.7|4118.2|4112.2|4118.2|4112.2|4116.7|4110.7|7
1725459600000|2024-09-04 14:20:00|4117.7|4111.7|4118.2|4112.2|4118.2|4112.2|4117.7|4111.7|5
1725459610000|2024-09-04 14:20:10|4117.7|4111.7|4117.2|4111.2|4117.7|4111.7|4117.2|4111.2|3
1725459620000|2024-09-04 14:20:20|4118.2|4112.2|4118.7|4112.7|4119.5|4113.5|4118.2|4112.2|11
1725459630000|2024-09-04 14:20:30|4118.2|4112.2|4118.2|4112.2|4119.2|4113.2|4118.2|4112.2|9
1725459640000|2024-09-04 14:20:40|4119.2|4113.2|4117.2|4111.2|4119.2|4113.2|4117.2|4111.2|11
1725459650000|2024-09-04 14:20:50|4118.7|4112.7|4118.7|4112.7|4119.2|4113.2|4118.7|4112.7|4
1725459660000|2024-09-04 14:21:00|4119.2|4113.2|4118.2|4112.2|4119.2|4113.2|4118.2|4112.2|3
1725459670000|2024-09-04 14:21:10|4118.6|4112.6|4120.2|4114.2|4120.7|4114.7|4118.6|4112.6|7
1725459680000|2024-09-04 14:21:20|4121.2|4115.2|4120.2|4114.2|4121.2|4115.2|4120.2|4114.2|11
1725459690000|2024-09-04 14:21:30|4121.1|4115.1|4122.2|4116.2|4122.2|4116.2|4121.1|4115.1|1
1725459700000|2024-09-04 14:21:40|4122.6|4116.6|4122.2|4116.2|4123.2|4117.2|4122.2|4116.2|6
1725459720000|2024-09-04 14:22:00|4121.3|4115.3|4119.2|4113.2|4121.3|4115.3|4119.2|4113.2|19
1725459730000|2024-09-04 14:22:10|4120.2|4114.2|4119.2|4113.2|4120.2|4114.2|4119.2|4113.2|12
1725459740000|2024-09-04 14:22:20|4120.2|4114.2|4119.7|4113.7|4120.2|4114.2|4119.2|4113.2|6
1725459750000|2024-09-04 14:22:30|4119.2|4113.2|4121.2|4115.2|4121.2|4115.2|4119.2|4113.2|2
1725459760000|2024-09-04 14:22:40|4122.2|4116.2|4121.2|4115.2|4122.2|4116.2|4120.2|4114.2|13
1725459770000|2024-09-04 14:22:50|4121.8|4115.8|4121.2|4115.2|4121.8|4115.8|4121.2|4115.2|2
1725459780000|2024-09-04 14:23:00|4121.7|4115.7|4123.2|4117.2|4123.7|4117.7|4121.7|4115.7|6
1725459790000|2024-09-04 14:23:10|4122.7|4116.7|4123.2|4117.2|4124.2|4118.2|4122.7|4116.7|2
1725459800000|2024-09-04 14:23:20|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4121.2|4115.2|21
1725459810000|2024-09-04 14:23:30|4122.7|4116.7|4123.2|4117.2|4123.2|4117.2|4122.7|4116.7|2
1725459820000|2024-09-04 14:23:40|4123.3|4117.3|4124.2|4118.2|4124.2|4118.2|4123.2|4117.2|1
1725459830000|2024-09-04 14:23:50|4124.1|4118.1|4122.7|4116.7|4124.1|4118.1|4122.7|4116.7|4
1725459840000|2024-09-04 14:24:00|4122.2|4116.2|4123.2|4117.2|4123.7|4117.7|4122.2|4116.2|3
1725459850000|2024-09-04 14:24:10|4123.7|4117.7|4123.1|4117.1|4123.7|4117.7|4122.2|4116.2|4
1725459860000|2024-09-04 14:24:20|4123.2|4117.2|4123.7|4117.7|4123.7|4117.7|4122.7|4116.7|4
1725459870000|2024-09-04 14:24:30|4123.2|4117.2|4121.2|4115.2|4123.2|4117.2|4121.2|4115.2|12
1725459880000|2024-09-04 14:24:40|4120.8|4114.8|4120.2|4114.2|4120.8|4114.8|4120.2|4114.2|2
1725459890000|2024-09-04 14:24:50|4120.7|4114.7|4121.2|4115.2|4121.2|4115.2|4120.2|4114.2|4
1725459900000|2024-09-04 14:25:00|4122.1|4116.1|4123.7|4117.7|4123.7|4117.7|4122.1|4116.1|13
1725459910000|2024-09-04 14:25:10|4124.2|4118.2|4125.2|4119.2|4125.2|4119.2|4123.7|4117.7|12
1725459920000|2024-09-04 14:25:20|4124.7|4118.7|4124.3|4118.3|4125.2|4119.2|4124.3|4118.3|5
1725459930000|2024-09-04 14:25:30|4124.7|4118.7|4125.3|4119.3|4125.3|4119.3|4124.3|4118.3|7
1725459940000|2024-09-04 14:25:40|4125.2|4119.2|4125.7|4119.7|4126.2|4120.2|4125.2|4119.2|5
1725459950000|2024-09-04 14:25:50|4125.2|4119.2|4123.7|4117.7|4125.7|4119.7|4123.2|4117.2|8
1725459960000|2024-09-04 14:26:00|4123.2|4117.2|4120.7|4114.7|4123.2|4117.2|4120.3|4114.3|13
1725459970000|2024-09-04 14:26:10|4121.2|4115.2|4119.2|4113.2|4121.2|4115.2|4119.2|4113.2|13
1725459980000|2024-09-04 14:26:20|4120.1|4114.1|4120.7|4114.7|4121.2|4115.2|4120.1|4114.1|15
1725459990000|2024-09-04 14:26:30|4121.2|4115.2|4120.7|4114.7|4121.2|4115.2|4120.2|4114.2|12
1725460000000|2024-09-04 14:26:40|4121.2|4115.2|4118.2|4112.2|4121.2|4115.2|4118.2|4112.2|7
1725460010000|2024-09-04 14:26:50|4117.7|4111.7|4118.2|4112.2|4119.1|4113.1|4117.2|4111.2|14
1725460020000|2024-09-04 14:27:00|4117.7|4111.7|4119.2|4113.2|4119.2|4113.2|4117.2|4111.2|3
1725460040000|2024-09-04 14:27:20|||||||||3
1725460050000|2024-09-04 14:27:30|4118.2|4112.2|4116.2|4110.2|4118.7|4112.7|4116.2|4110.2|18
1725460060000|2024-09-04 14:27:40|4115.2|4109.2|4115.2|4109.2|4116.7|4110.7|4115.2|4109.2|8
1725460070000|2024-09-04 14:27:50|4115.7|4109.7|4116.2|4110.2|4116.7|4110.7|4115.2|4109.2|6
1725460080000|2024-09-04 14:28:00|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|6
1725460090000|2024-09-04 14:28:10|4117.6|4111.6|4118.2|4112.2|4119.2|4113.2|4117.6|4111.6|7
1725460100000|2024-09-04 14:28:20|4118.7|4112.7|4116.2|4110.2|4118.7|4112.7|4116.2|4110.2|11
1725460110000|2024-09-04 14:28:30|4114.7|4108.7|4113.7|4107.7|4115.2|4109.2|4113.2|4107.2|131
1725460120000|2024-09-04 14:28:40|4113.2|4107.2|4113.7|4107.7|4113.7|4107.7|4113.2|4107.2|1
1725460130000|2024-09-04 14:28:50|4114.2|4108.2|4113.2|4107.2|4115.1|4109.1|4113.2|4107.2|8
1725460140000|2024-09-04 14:29:00|4113.7|4107.7|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|5
1725460150000|2024-09-04 14:29:10|4113.7|4107.7|4114.7|4108.7|4114.7|4108.7|4113.2|4107.2|4
1725460160000|2024-09-04 14:29:20|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|1
1725460180000|2024-09-04 14:29:40|4114.3|4108.3|4114.2|4108.2|4115.2|4109.2|4114.2|4108.2|5
1725460190000|2024-09-04 14:29:50|4115.1|4109.1|4116.2|4110.2|4116.2|4110.2|4115.1|4109.1|5
1725460200000|2024-09-04 14:30:00|4115.7|4109.7|4114.2|4108.2|4115.7|4109.7|4114.2|4108.2|5
1725460210000|2024-09-04 14:30:10|4114.1|4108.1|4115.2|4109.2|4115.2|4109.2|4113.2|4107.2|8
1725460220000|2024-09-04 14:30:20|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|8
1725460230000|2024-09-04 14:30:30|4115.2|4109.2|4115.7|4109.7|4116.1|4110.1|4115.2|4109.2|76
1725460240000|2024-09-04 14:30:40|4116.1|4110.1|4114.7|4108.7|4116.1|4110.1|4114.7|4108.7|5
1725460260000|2024-09-04 14:31:00|4114.2|4108.2|4114.2|4108.2|4115.2|4109.2|4114.2|4108.2|3
1725460270000|2024-09-04 14:31:10|4113.7|4107.7|4112.7|4106.7|4114.7|4108.7|4112.2|4106.2|12
1725460280000|2024-09-04 14:31:20|4113.2|4107.2|4112.2|4106.2|4113.2|4107.2|4112.2|4106.2|15
1725460290000|2024-09-04 14:31:30|4111.2|4105.2|4110.2|4104.2|4111.2|4105.2|4110.2|4104.2|21
1725460300000|2024-09-04 14:31:40|4109.2|4103.2|4112.2|4106.2|4112.2|4106.2|4109.2|4103.2|8
1725460310000|2024-09-04 14:31:50|4111.7|4105.7|4111.7|4105.7|4112.7|4106.7|4111.2|4105.2|89
1725460320000|2024-09-04 14:32:00|4111.2|4105.2|4112.2|4106.2|4112.2|4106.2|4111.2|4105.2|2
1725460330000|2024-09-04 14:32:10|4112.8|4106.8|4113.2|4107.2|4113.7|4107.7|4112.7|4106.7|61
1725460340000|2024-09-04 14:32:20|4112.7|4106.7|4112.2|4106.2|4112.7|4106.7|4112.2|4106.2|2
1725460350000|2024-09-04 14:32:30|||||||||2
1725460360000|2024-09-04 14:32:40|4111.2|4105.2|4110.2|4104.2|4111.2|4105.2|4109.3|4103.3|12
1725460370000|2024-09-04 14:32:50|4109.8|4103.8|4110.2|4104.2|4110.2|4104.2|4109.7|4103.7|2
1725460380000|2024-09-04 14:33:00|4110.7|4104.7|4111.2|4105.2|4111.2|4105.2|4109.7|4103.7|7
1725460390000|2024-09-04 14:33:10|4110.7|4104.7|4111.2|4105.2|4112.1|4106.1|4110.7|4104.7|51
1725460400000|2024-09-04 14:33:20|||||||||1
1725460410000|2024-09-04 14:33:30|4112.1|4106.1|4113.7|4107.7|4114.7|4108.7|4112.1|4106.1|37
1725460420000|2024-09-04 14:33:40|4114.2|4108.2|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|0
1725460430000|2024-09-04 14:33:50|4114.1|4108.1|4114.2|4108.2|4114.7|4108.7|4114.1|4108.1|3
1725460440000|2024-09-04 14:34:00|4114.7|4108.7|4115.1|4109.1|4115.1|4109.1|4113.7|4107.7|7
1725460450000|2024-09-04 14:34:10|4115.2|4109.2|4116.2|4110.2|4116.7|4110.7|4115.2|4109.2|1
1725460460000|2024-09-04 14:34:20|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|6
1725460470000|2024-09-04 14:34:30|4116.1|4110.1|4117.2|4111.2|4117.2|4111.2|4116.1|4110.1|3
1725460480000|2024-09-04 14:34:40|4116.7|4110.7|4115.2|4109.2|4116.7|4110.7|4115.2|4109.2|11
1725460490000|2024-09-04 14:34:50|4115.7|4109.7|4116.2|4110.2|4116.7|4110.7|4115.2|4109.2|5
1725460500000|2024-09-04 14:35:00|4115.2|4109.2|4114.2|4108.2|4115.2|4109.2|4113.7|4107.7|12
1725460510000|2024-09-04 14:35:10|4114.7|4108.7|4116.7|4110.7|4117.2|4111.2|4114.7|4108.7|8
1725460520000|2024-09-04 14:35:20|4117.2|4111.2|4120.2|4114.2|4120.2|4114.2|4116.7|4110.7|8
1725460530000|2024-09-04 14:35:30|4121.2|4115.2|4120.2|4114.2|4122.2|4116.2|4120.2|4114.2|20
1725460540000|2024-09-04 14:35:40|4120.7|4114.7|4122.2|4116.2|4122.2|4116.2|4120.7|4114.7|1
1725460550000|2024-09-04 14:35:50|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4
1725460560000|2024-09-04 14:36:00|4124.2|4118.2|4123.2|4117.2|4124.2|4118.2|4123.2|4117.2|27
1725460570000|2024-09-04 14:36:10|4123.7|4117.7|4123.2|4117.2|4124.2|4118.2|4123.2|4117.2|6
1725460580000|2024-09-04 14:36:20|4124.6|4118.6|4128.7|4122.7|4129.7|4123.7|4124.6|4118.6|59
1725460590000|2024-09-04 14:36:30|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4
1725460600000|2024-09-04 14:36:40|4129.1|4123.1|4128.2|4122.2|4129.2|4123.2|4127.2|4121.2|14
1725460610000|2024-09-04 14:36:50|4128.3|4122.3|4128.7|4122.7|4129.2|4123.2|4128.3|4122.3|2
1725460620000|2024-09-04 14:37:00|4128.2|4122.2|4127.7|4121.7|4128.2|4122.2|4127.2|4121.2|29
1725460630000|2024-09-04 14:37:10|4127.2|4121.2|4124.1|4118.1|4127.2|4121.2|4124.1|4118.1|19
1725460640000|2024-09-04 14:37:20|4123.6|4117.6|4121.2|4115.2|4123.6|4117.6|4121.2|4115.2|67
1725460650000|2024-09-04 14:37:30|4121.1|4115.1|4121.1|4115.1|4122.1|4116.1|4121.1|4115.1|18
1725460660000|2024-09-04 14:37:40|4121.2|4115.2|4122.1|4116.1|4122.1|4116.1|4121.2|4115.2|58
1725460670000|2024-09-04 14:37:50|4121.6|4115.6|4122.1|4116.1|4122.1|4116.1|4121.6|4115.6|6
1725460680000|2024-09-04 14:38:00|4121.2|4115.2|4122.1|4116.1|4122.1|4116.1|4121.1|4115.1|5
1725460690000|2024-09-04 14:38:10|4121.6|4115.6|4121.2|4115.2|4121.6|4115.6|4121.1|4115.1|9
1725460700000|2024-09-04 14:38:20|4121.1|4115.1|4120.1|4114.1|4121.2|4115.2|4120.1|4114.1|17
1725460710000|2024-09-04 14:38:30|4119.2|4113.2|4120.2|4114.2|4120.2|4114.2|4119.1|4113.1|8
1725460720000|2024-09-04 14:38:40|4120.1|4114.1|4119.7|4113.7|4120.6|4114.6|4119.7|4113.7|1
1725460730000|2024-09-04 14:38:50|4119.6|4113.6|4120.1|4114.1|4120.1|4114.1|4119.2|4113.2|2
1725460740000|2024-09-04 14:39:00|4119.1|4113.1|4118.1|4112.1|4119.1|4113.1|4117.6|4111.6|15
1725460750000|2024-09-04 14:39:10|4117.2|4111.2|4116.1|4110.1|4117.2|4111.2|4116.1|4110.1|19
1725460760000|2024-09-04 14:39:20|4115.2|4109.2|4115.1|4109.1|4116.1|4110.1|4115.1|4109.1|39
1725460770000|2024-09-04 14:39:30|4115|4109|4115.1|4109.1|4115.1|4109.1|4113.1|4107.1|12
1725460780000|2024-09-04 14:39:40|4114.6|4108.6|4115.1|4109.1|4115.1|4109.1|4114.6|4108.6|15
1725460790000|2024-09-04 14:39:50|||||||||6
1725460800000|2024-09-04 14:40:00|4114.6|4108.6|4115.1|4109.1|4115.1|4109.1|4114.6|4108.6|5
1725460810000|2024-09-04 14:40:10|4115|4109|4118.1|4112.1|4118.6|4112.6|4114.1|4108.1|14
1725460820000|2024-09-04 14:40:20|||||||||2
1725460830000|2024-09-04 14:40:30|4118.6|4112.6|4119.1|4113.1|4119.1|4113.1|4118.6|4112.6|2
1725460840000|2024-09-04 14:40:40|4119.6|4113.6|4118.1|4112.1|4120.1|4114.1|4117.1|4111.1|4
1725460850000|2024-09-04 14:40:50|4120|4114|4119.1|4113.1|4120.1|4114.1|4118.6|4112.6|13
1725460860000|2024-09-04 14:41:00|4119.6|4113.6|4120.1|4114.1|4121.1|4115.1|4119.6|4113.6|14
1725460870000|2024-09-04 14:41:10|4120.6|4114.6|4121.1|4115.1|4121.1|4115.1|4120.6|4114.6|2
1725460880000|2024-09-04 14:41:20|4120.6|4114.6|4120.1|4114.1|4120.6|4114.6|4120.1|4114.1|2
1725460890000|2024-09-04 14:41:30|4120.6|4114.6|4121.1|4115.1|4122|4116|4120.1|4114.1|7
1725460900000|2024-09-04 14:41:40|4124.1|4118.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|10
1725460910000|2024-09-04 14:41:50|4124.1|4118.1|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|9
1725460920000|2024-09-04 14:42:00|4126|4120|4126.1|4120.1|4127.1|4121.1|4126|4120|8
1725460930000|2024-09-04 14:42:10|4125.2|4119.2|4125.1|4119.1|4125.2|4119.2|4125.1|4119.1|2
1725460940000|2024-09-04 14:42:20|4124.1|4118.1|4127.1|4121.1|4127.1|4121.1|4124.1|4118.1|27
1725460950000|2024-09-04 14:42:30|4128.1|4122.1|4131.1|4125.1|4131.1|4125.1|4128.1|4122.1|16
1725460960000|2024-09-04 14:42:40|4130.1|4124.1|4133.1|4127.1|4134.1|4128.1|4130.1|4124.1|149
1725460970000|2024-09-04 14:42:50|4133.2|4127.2|4133.1|4127.1|4134.1|4128.1|4133.1|4127.1|25
1725460980000|2024-09-04 14:43:00|4132.7|4126.7|4131.1|4125.1|4133.1|4127.1|4131.1|4125.1|12
1725460990000|2024-09-04 14:43:10|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4129.1|4123.1|22
1725461000000|2024-09-04 14:43:20|4133.7|4127.7|4133.1|4127.1|4133.7|4127.7|4133.1|4127.1|82
1725461010000|2024-09-04 14:43:30|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|12
1725461020000|2024-09-04 14:43:40|4131.3|4125.3|4132.6|4126.6|4133.1|4127.1|4131.3|4125.3|16
1725461030000|2024-09-04 14:43:50|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|8
1725461040000|2024-09-04 14:44:00|||||||||5
1725461050000|2024-09-04 14:44:10|||||||||7
1725461060000|2024-09-04 14:44:20|4132.1|4126.1|4132.1|4126.1|4132.6|4126.6|4131.1|4125.1|23
1725461070000|2024-09-04 14:44:30|4131.2|4125.2|4133.1|4127.1|4133.7|4127.7|4130.1|4124.1|63
1725461080000|2024-09-04 14:44:40|4133.6|4127.6|4133.2|4127.2|4135.1|4129.1|4133.1|4127.1|21
1725461090000|2024-09-04 14:44:50|4133.6|4127.6|4136.1|4130.1|4136.1|4130.1|4133.2|4127.2|53
1725461100000|2024-09-04 14:45:00|4139.1|4133.1|4138.1|4132.1|4141.1|4135.1|4137.7|4131.7|52
1725461110000|2024-09-04 14:45:10|4139|4133|4141.1|4135.1|4141.1|4135.1|4138.1|4132.1|25
1725461120000|2024-09-04 14:45:20|4140.6|4134.6|4138.1|4132.1|4140.6|4134.6|4138.1|4132.1|16
1725461130000|2024-09-04 14:45:30|4137.1|4131.1|4137.1|4131.1|4138.1|4132.1|4137.1|4131.1|7
1725461140000|2024-09-04 14:45:40|4137.3|4131.3|4138.1|4132.1|4139.1|4133.1|4137.3|4131.3|22
1725461150000|2024-09-04 14:45:50|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4135.6|4129.6|32
1725461160000|2024-09-04 14:46:00|4136.6|4130.6|4135.1|4129.1|4137.1|4131.1|4134.1|4128.1|17
1725461170000|2024-09-04 14:46:10|4134.2|4128.2|4134.1|4128.1|4134.2|4128.2|4134.1|4128.1|4
1725461180000|2024-09-04 14:46:20|4134.6|4128.6|4135.1|4129.1|4137.1|4131.1|4134.1|4128.1|12
1725461190000|2024-09-04 14:46:30|4134.2|4128.2|4133.6|4127.6|4134.2|4128.2|4132.6|4126.6|14
1725461200000|2024-09-04 14:46:40|4134.1|4128.1|4134.1|4128.1|4135.1|4129.1|4134.1|4128.1|22
1725461210000|2024-09-04 14:46:50|4133.6|4127.6|4133.1|4127.1|4133.6|4127.6|4133.1|4127.1|5
1725461220000|2024-09-04 14:47:00|4132.7|4126.7|4129.1|4123.1|4132.7|4126.7|4128.1|4122.1|29
1725461230000|2024-09-04 14:47:10|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|4
1725461240000|2024-09-04 14:47:20|||||||||12
1725461250000|2024-09-04 14:47:30|4130.2|4124.2|4134.1|4128.1|4134.1|4128.1|4130.2|4124.2|39
1725461260000|2024-09-04 14:47:40|4135.1|4129.1|4132.1|4126.1|4135.1|4129.1|4132.1|4126.1|13
1725461270000|2024-09-04 14:47:50|4132.6|4126.6|4134.1|4128.1|4134.1|4128.1|4132.6|4126.6|3
1725461280000|2024-09-04 14:48:00|4133.1|4127.1|4135.6|4129.6|4135.6|4129.6|4132.1|4126.1|10
1725461290000|2024-09-04 14:48:10|4136.1|4130.1|4136.6|4130.6|4136.6|4130.6|4136.1|4130.1|2
1725461300000|2024-09-04 14:48:20|4137|4131|4137.1|4131.1|4137.1|4131.1|4137|4131|0
1725461310000|2024-09-04 14:48:30|4136.2|4130.2|4136.6|4130.6|4138|4132|4136.1|4130.1|13
1725461320000|2024-09-04 14:48:40|4136.1|4130.1|4135.1|4129.1|4136.1|4130.1|4134.2|4128.2|11
1725461330000|2024-09-04 14:48:50|4134.6|4128.6|4135.1|4129.1|4135.1|4129.1|4134.2|4128.2|2
1725461340000|2024-09-04 14:49:00|4134.1|4128.1|4135.1|4129.1|4135.1|4129.1|4134.1|4128.1|5
1725461350000|2024-09-04 14:49:10|4134.1|4128.1|4133.1|4127.1|4134.1|4128.1|4133.1|4127.1|12
1725461360000|2024-09-04 14:49:20|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.1|4126.1|12
1725461370000|2024-09-04 14:49:30|4132.6|4126.6|4136.1|4130.1|4136.1|4130.1|4132.1|4126.1|10
1725461380000|2024-09-04 14:49:40|4135.6|4129.6|4136.1|4130.1|4137.1|4131.1|4135.1|4129.1|8
1725461390000|2024-09-04 14:49:50|4136|4130|4136.6|4130.6|4137.1|4131.1|4135.1|4129.1|10
1725461400000|2024-09-04 14:50:00|4138.1|4132.1|4136.6|4130.6|4138.1|4132.1|4136.1|4130.1|26
1725461410000|2024-09-04 14:50:10|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4136.6|4130.6|1
1725461420000|2024-09-04 14:50:20|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|18
1725461430000|2024-09-04 14:50:30|4138|4132|4136.1|4130.1|4138|4132|4135.6|4129.6|8
1725461440000|2024-09-04 14:50:40|4136.2|4130.2|4133.1|4127.1|4137.1|4131.1|4133.1|4127.1|9
1725461450000|2024-09-04 14:50:50|4133|4127|4132.6|4126.6|4133.1|4127.1|4132.1|4126.1|7
1725461460000|2024-09-04 14:51:00|4132.1|4126.1|4131.1|4125.1|4132.6|4126.6|4130.1|4124.1|11
1725461470000|2024-09-04 14:51:10|4132.1|4126.1|4131.6|4125.6|4132.1|4126.1|4131.1|4125.1|12
1725461480000|2024-09-04 14:51:20|4132.1|4126.1|4132.1|4126.1|4133.1|4127.1|4131.6|4125.6|20
1725461490000|2024-09-04 14:51:30|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.1|4126.1|5
1725461500000|2024-09-04 14:51:40|4132.6|4126.6|4133.7|4127.7|4133.7|4127.7|4132.6|4126.6|5
1725461510000|2024-09-04 14:51:50|4134.1|4128.1|4135.1|4129.1|4135.1|4129.1|4134.1|4128.1|2
1725461520000|2024-09-04 14:52:00|4135.6|4129.6|4133.6|4127.6|4135.6|4129.6|4133.2|4127.2|10
1725461530000|2024-09-04 14:52:10|4134.1|4128.1|4133.1|4127.1|4134.1|4128.1|4133.1|4127.1|13
1725461540000|2024-09-04 14:52:20|||||||||1
1725461550000|2024-09-04 14:52:30|4132.2|4126.2|4133.1|4127.1|4133.1|4127.1|4131.1|4125.1|40
1725461560000|2024-09-04 14:52:40|4133|4127|4131.6|4125.6|4133|4127|4131.6|4125.6|5
1725461570000|2024-09-04 14:52:50|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|7
1725461580000|2024-09-04 14:53:00|4131|4125|4130.1|4124.1|4131|4125|4129.6|4123.6|8
1725461590000|2024-09-04 14:53:10|4129.1|4123.1|4131.1|4125.1|4131.1|4125.1|4128.6|4122.6|20
1725461600000|2024-09-04 14:53:20|4130.1|4124.1|4130.6|4124.6|4130.6|4124.6|4129.1|4123.1|25
1725461610000|2024-09-04 14:53:30|4131.1|4125.1|4132.1|4126.1|4132.1|4126.1|4131.1|4125.1|21
1725461620000|2024-09-04 14:53:40|4132.6|4126.6|4131.6|4125.6|4132.6|4126.6|4130.1|4124.1|10
1725461630000|2024-09-04 14:53:50|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|5
1725461640000|2024-09-04 14:54:00|4131.5|4125.5|4132.1|4126.1|4132.1|4126.1|4129.6|4123.6|18
1725461650000|2024-09-04 14:54:10|4131.1|4125.1|4131|4125|4132.1|4126.1|4130.6|4124.6|13
1725461660000|2024-09-04 14:54:20|4130.2|4124.2|4132.1|4126.1|4132.6|4126.6|4130.2|4124.2|20
1725461680000|2024-09-04 14:54:40|||||||||1
1725461690000|2024-09-04 14:54:50|4133|4127|4135.1|4129.1|4136.1|4130.1|4133|4127|11
1725461700000|2024-09-04 14:55:00|4135.2|4129.2|4135.2|4129.2|4135.6|4129.6|4134.6|4128.6|17
1725461710000|2024-09-04 14:55:10|4135.6|4129.6|4134.1|4128.1|4136.1|4130.1|4134.1|4128.1|18
1725461720000|2024-09-04 14:55:20|4134.6|4128.6|4135.1|4129.1|4135.1|4129.1|4134.1|4128.1|18
1725461730000|2024-09-04 14:55:30|4134.2|4128.2|4135.1|4129.1|4135.1|4129.1|4133.6|4127.6|6
1725461740000|2024-09-04 14:55:40|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|7
1725461750000|2024-09-04 14:55:50|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|8
1725461760000|2024-09-04 14:56:00|4133.6|4127.6|4132.1|4126.1|4133.6|4127.6|4132.1|4126.1|3
1725461770000|2024-09-04 14:56:10|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|1
1725461780000|2024-09-04 14:56:20|4133.1|4127.1|4133.6|4127.6|4133.6|4127.6|4131.1|4125.1|24
1725461790000|2024-09-04 14:56:30|4134|4128|4135.1|4129.1|4135.1|4129.1|4134|4128|7
1725461800000|2024-09-04 14:56:40|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4133.1|4127.1|28
1725461810000|2024-09-04 14:56:50|4133.2|4127.2|4134.1|4128.1|4134.1|4128.1|4133.1|4127.1|2
1725461820000|2024-09-04 14:57:00|4133.2|4127.2|4133.1|4127.1|4133.6|4127.6|4133.1|4127.1|27
1725461830000|2024-09-04 14:57:10|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|2
1725461840000|2024-09-04 14:57:20|4134.6|4128.6|4131.6|4125.6|4134.6|4128.6|4131.6|4125.6|16
1725461850000|2024-09-04 14:57:30|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|1
1725461860000|2024-09-04 14:57:40|4132.2|4126.2|4131|4125|4132.2|4126.2|4130.1|4124.1|12
1725461870000|2024-09-04 14:57:50|4131.1|4125.1|4130.6|4124.6|4132.1|4126.1|4130.6|4124.6|8
1725461880000|2024-09-04 14:58:00|4131|4125|4131.6|4125.6|4131.6|4125.6|4130.6|4124.6|0
1725461890000|2024-09-04 14:58:10|4132.1|4126.1|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|0
1725461900000|2024-09-04 14:58:20|4132.1|4126.1|4133.2|4127.2|4133.2|4127.2|4131.6|4125.6|11
1725461910000|2024-09-04 14:58:30|4132.1|4126.1|4132.1|4126.1|4132.6|4126.6|4131.6|4125.6|3
1725461920000|2024-09-04 14:58:40|4131.6|4125.6|4131.1|4125.1|4131.6|4125.6|4130.6|4124.6|1
1725461930000|2024-09-04 14:58:50|4131.6|4125.6|4131.1|4125.1|4131.6|4125.6|4131.1|4125.1|1
1725461940000|2024-09-04 14:59:00|4130.1|4124.1|4130.1|4124.1|4131.1|4125.1|4130.1|4124.1|8
1725461950000|2024-09-04 14:59:10|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|1
1725461960000|2024-09-04 14:59:20|4130.2|4124.2|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|4
1725461970000|2024-09-04 14:59:30|4131.1|4125.1|4129.6|4123.6|4132.1|4126.1|4129.1|4123.1|57
1725461980000|2024-09-04 14:59:40|4130.1|4124.1|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|0
1725461990000|2024-09-04 14:59:50|4129.1|4123.1|4127.6|4121.6|4129.6|4123.6|4127.6|4121.6|10
1725462000000|2024-09-04 15:00:00|4127.1|4121.1|4127.6|4121.6|4128.1|4122.1|4127.1|4121.1|9
1725462010000|2024-09-04 15:00:10|4128.1|4122.1|4128.6|4122.6|4129.1|4123.1|4128.1|4122.1|4
1725462020000|2024-09-04 15:00:20|4128.1|4122.1|4128.6|4122.6|4129.1|4123.1|4128.1|4122.1|27
1725462030000|2024-09-04 15:00:30|4129.1|4123.1|4128.6|4122.6|4129.1|4123.1|4128.1|4122.1|10
1725462040000|2024-09-04 15:00:40|4129|4123|4128.6|4122.6|4130.1|4124.1|4128.1|4122.1|12
1725462050000|2024-09-04 15:00:50|4129.1|4123.1|4128.6|4122.6|4129.1|4123.1|4128.6|4122.6|0
1725462060000|2024-09-04 15:01:00|4128.1|4122.1|4130.1|4124.1|4131.1|4125.1|4128.1|4122.1|13
1725462070000|2024-09-04 15:01:10|4129.6|4123.6|4129.1|4123.1|4130.1|4124.1|4129.1|4123.1|4
1725462080000|2024-09-04 15:01:20|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|7
1725462090000|2024-09-04 15:01:30|4128.6|4122.6|4126.1|4120.1|4128.6|4122.6|4126.1|4120.1|11
1725462100000|2024-09-04 15:01:40|4125.1|4119.1|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|15
1725462110000|2024-09-04 15:01:50|4125.2|4119.2|4126.6|4120.6|4126.6|4120.6|4125.2|4119.2|3
1725462120000|2024-09-04 15:02:00|4127.1|4121.1|4126.1|4120.1|4127.1|4121.1|4126.1|4120.1|6
1725462130000|2024-09-04 15:02:10|4125.2|4119.2|4125.1|4119.1|4125.2|4119.2|4125.1|4119.1|7
1725462140000|2024-09-04 15:02:20|4124.1|4118.1|4123.6|4117.6|4125.1|4119.1|4123.1|4117.1|24
1725462150000|2024-09-04 15:02:30|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4122.6|4116.6|2
1725462160000|2024-09-04 15:02:40|4124.1|4118.1|4119.2|4113.2|4124.1|4118.1|4119.1|4113.1|52
1725462170000|2024-09-04 15:02:50|4118.1|4112.1|4117.1|4111.1|4118.1|4112.1|4116.6|4110.6|29
1725462180000|2024-09-04 15:03:00|4117.2|4111.2|4118.6|4112.6|4119.1|4113.1|4116.8|4110.8|50
1725462190000|2024-09-04 15:03:10|4118.7|4112.7|4116.7|4110.7|4119.1|4113.1|4115.7|4109.7|43
1725462200000|2024-09-04 15:03:20|4116.2|4110.2|4118.7|4112.7|4118.7|4112.7|4116.2|4110.2|7
1725462210000|2024-09-04 15:03:30|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|1
1725462220000|2024-09-04 15:03:40|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|10
1725462230000|2024-09-04 15:03:50|4119.7|4113.7|4120.7|4114.7|4120.7|4114.7|4119.7|4113.7|2
1725462240000|2024-09-04 15:04:00|4121.1|4115.1|4120.2|4114.2|4121.7|4115.7|4120.2|4114.2|13
1725462250000|2024-09-04 15:04:10|4119.7|4113.7|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|2
1725462260000|2024-09-04 15:04:20|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|2
1725462270000|2024-09-04 15:04:30|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|1
1725462280000|2024-09-04 15:04:40|||||||||2
1725462290000|2024-09-04 15:04:50|4119.3|4113.3|4122.6|4116.6|4123.1|4117.1|4118.7|4112.7|49
1725462300000|2024-09-04 15:05:00|4124.1|4118.1|4126.1|4120.1|4126.1|4120.1|4122.7|4116.7|24
1725462310000|2024-09-04 15:05:10|4126.6|4120.6|4127.6|4121.6|4127.6|4121.6|4126.6|4120.6|20
1725462320000|2024-09-04 15:05:20|4126.6|4120.6|4127.1|4121.1|4127.1|4121.1|4126.1|4120.1|8
1725462330000|2024-09-04 15:05:30|4126.6|4120.6|4127.6|4121.6|4128.1|4122.1|4126.6|4120.6|12
1725462340000|2024-09-04 15:05:40|4126.1|4120.1|4126.6|4120.6|4127.1|4121.1|4126.1|4120.1|12
1725462350000|2024-09-04 15:05:50|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4126.6|4120.6|2
1725462360000|2024-09-04 15:06:00|4127.1|4121.1|4131.1|4125.1|4131.1|4125.1|4127.1|4121.1|12
1725462370000|2024-09-04 15:06:10|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|15
1725462380000|2024-09-04 15:06:20|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1725462390000|2024-09-04 15:06:30|4131|4125|4130.6|4124.6|4131|4125|4130.1|4124.1|3
1725462400000|2024-09-04 15:06:40|4131.1|4125.1|4130.1|4124.1|4131.1|4125.1|4130.1|4124.1|4
1725462410000|2024-09-04 15:06:50|4129.1|4123.1|4129.6|4123.6|4130.1|4124.1|4129.1|4123.1|8
1725462420000|2024-09-04 15:07:00|4129.1|4123.1|4128.6|4122.6|4129.1|4123.1|4128.1|4122.1|6
1725462430000|2024-09-04 15:07:10|4128.1|4122.1|4126.1|4120.1|4128.1|4122.1|4126.1|4120.1|17
1725462440000|2024-09-04 15:07:20|4125.1|4119.1|4124.6|4118.6|4125.1|4119.1|4124.1|4118.1|16
1725462450000|2024-09-04 15:07:30|4124.1|4118.1|4124.6|4118.6|4125.1|4119.1|4123.6|4117.6|19
1725462460000|2024-09-04 15:07:40|4125|4119|4126.1|4120.1|4126.1|4120.1|4125|4119|5
1725462470000|2024-09-04 15:07:50|4125.1|4119.1|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|18
1725462480000|2024-09-04 15:08:00|4125|4119|4125.1|4119.1|4125.6|4119.6|4125|4119|1
1725462490000|2024-09-04 15:08:10|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|5
1725462500000|2024-09-04 15:08:20|4125.7|4119.7|4125.1|4119.1|4126.6|4120.6|4125.1|4119.1|6
1725462510000|2024-09-04 15:08:30|4126.1|4120.1|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|6
1725462520000|2024-09-04 15:08:40|4126.1|4120.1|4126.6|4120.6|4127.1|4121.1|4126.1|4120.1|8
1725462530000|2024-09-04 15:08:50|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4125.1|4119.1|6
1725462540000|2024-09-04 15:09:00|4125.6|4119.6|4125.7|4119.7|4125.7|4119.7|4125.6|4119.6|3
1725462550000|2024-09-04 15:09:10|4125.1|4119.1|4127.1|4121.1|4127.1|4121.1|4125.1|4119.1|9
1725462570000|2024-09-04 15:09:30|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|10
1725462580000|2024-09-04 15:09:40|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|0
1725462590000|2024-09-04 15:09:50|4127|4121|4125.6|4119.6|4127.1|4121.1|4124.1|4118.1|17
1725462600000|2024-09-04 15:10:00|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4124.1|4118.1|5
1725462610000|2024-09-04 15:10:10|4125.1|4119.1|4124.6|4118.6|4126.1|4120.1|4124.6|4118.6|23
1725462620000|2024-09-04 15:10:20|4124.1|4118.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|9
1725462630000|2024-09-04 15:10:30|4124.1|4118.1|4122.1|4116.1|4124.1|4118.1|4122.1|4116.1|15
1725462650000|2024-09-04 15:10:50|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4120.1|4114.1|3
1725462660000|2024-09-04 15:11:00|4120.6|4114.6|4119.6|4113.6|4120.6|4114.6|4119.1|4113.1|2
1725462670000|2024-09-04 15:11:10|4120|4114|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|0
1725462680000|2024-09-04 15:11:20|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4118.2|4112.2|11
1725462690000|2024-09-04 15:11:30|4119.1|4113.1|4120.1|4114.1|4120.1|4114.1|4119.1|4113.1|2
1725462710000|2024-09-04 15:11:50|4119.1|4113.1|4117.6|4111.6|4119.6|4113.6|4117.6|4111.6|4
1725462720000|2024-09-04 15:12:00|4118.9|4112.9|4117.6|4111.6|4119.1|4113.1|4117.6|4111.6|16
1725462730000|2024-09-04 15:12:10|4117.1|4111.1|4116.6|4110.6|4117.1|4111.1|4116.6|4110.6|3
1725462740000|2024-09-04 15:12:20|4116.1|4110.1|4114.1|4108.1|4116.6|4110.6|4114.1|4108.1|14
1725462750000|2024-09-04 15:12:30|4113.6|4107.6|4112.2|4106.2|4114.6|4108.6|4112.2|4106.2|12
1725462760000|2024-09-04 15:12:40|4112.1|4106.1|4113.1|4107.1|4113.1|4107.1|4111.7|4105.7|17
1725462770000|2024-09-04 15:12:50|4112.1|4106.1|4110.6|4104.6|4112.6|4106.6|4110.6|4104.6|12
1725462780000|2024-09-04 15:13:00|4111.1|4105.1|4110.1|4104.1|4111.1|4105.1|4109.6|4103.6|4
1725462790000|2024-09-04 15:13:10|4110.2|4104.2|4111.1|4105.1|4111.1|4105.1|4110.2|4104.2|4
1725462800000|2024-09-04 15:13:20|4110.6|4104.6|4110.6|4104.6|4111.1|4105.1|4110.2|4104.2|3
1725462810000|2024-09-04 15:13:30|4111.1|4105.1|4110.6|4104.6|4111.1|4105.1|4110.6|4104.6|6
1725462820000|2024-09-04 15:13:40|4111|4105|4112.1|4106.1|4112.1|4106.1|4111|4105|36
1725462830000|2024-09-04 15:13:50|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|5
1725462840000|2024-09-04 15:14:00|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|6
1725462850000|2024-09-04 15:14:10|4112.6|4106.6|4111.6|4105.6|4112.6|4106.6|4111.6|4105.6|6
1725462860000|2024-09-04 15:14:20|4111.2|4105.2|4107.2|4101.2|4111.6|4105.6|4107.2|4101.2|18
1725462870000|2024-09-04 15:14:30|4106.6|4100.6|4107.1|4101.1|4108.1|4102.1|4106.6|4100.6|10
1725462880000|2024-09-04 15:14:40|4107.2|4101.2|4109.1|4103.1|4109.1|4103.1|4107.1|4101.1|6
1725462890000|2024-09-04 15:14:50|4109.6|4103.6|4109.6|4103.6|4110.6|4104.6|4109.6|4103.6|19
1725462900000|2024-09-04 15:15:00|4109.7|4103.7|4108.1|4102.1|4111.1|4105.1|4108.1|4102.1|30
1725462910000|2024-09-04 15:15:10|4107.7|4101.7|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|9
1725462920000|2024-09-04 15:15:20|4107.6|4101.6|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|6
1725462930000|2024-09-04 15:15:30|4107.7|4101.7|4108.1|4102.1|4108.1|4102.1|4107.7|4101.7|5
1725462950000|2024-09-04 15:15:50|4107.2|4101.2|4107.7|4101.7|4107.7|4101.7|4107.1|4101.1|8
1725462960000|2024-09-04 15:16:00|4108.1|4102.1|4107.7|4101.7|4108.2|4102.2|4107.6|4101.6|7
1725462970000|2024-09-04 15:16:10|4107.6|4101.6|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|6
1725462980000|2024-09-04 15:16:20|4107.7|4101.7|4107.7|4101.7|4108.2|4102.2|4107.1|4101.1|25
1725462990000|2024-09-04 15:16:30|4107.6|4101.6|4106.2|4100.2|4107.6|4101.6|4106.1|4100.1|8
1725463000000|2024-09-04 15:16:40|4106.1|4100.1|4107.2|4101.2|4107.2|4101.2|4106.1|4100.1|0
1725463010000|2024-09-04 15:16:50|4108.1|4102.1|4108.1|4102.1|4108.2|4102.2|4107.2|4101.2|7
1725463020000|2024-09-04 15:17:00|4108.2|4102.2|4107.1|4101.1|4108.2|4102.2|4106.6|4100.6|9
1725463030000|2024-09-04 15:17:10|4107.2|4101.2|4107.1|4101.1|4108.1|4102.1|4107.1|4101.1|29
1725463060000|2024-09-04 15:17:40|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|2
1725463070000|2024-09-04 15:17:50|4107.2|4101.2|4106.1|4100.1|4107.2|4101.2|4105.2|4099.2|34
1725463080000|2024-09-04 15:18:00|4105.6|4099.6|4106.1|4100.1|4106.1|4100.1|4105.1|4099.1|24
1725463090000|2024-09-04 15:18:10|||||||||2
1725463100000|2024-09-04 15:18:20|||||||||1
1725463110000|2024-09-04 15:18:30|4107.6|4101.6|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|1
1725463120000|2024-09-04 15:18:40|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|5
1725463130000|2024-09-04 15:18:50|4108.7|4102.7|4107.1|4101.1|4109.1|4103.1|4107.1|4101.1|56
1725463140000|2024-09-04 15:19:00|4106.1|4100.1|4108.1|4102.1|4108.1|4102.1|4106.1|4100.1|11
1725463150000|2024-09-04 15:19:10|4108.6|4102.6|4106.7|4100.7|4108.6|4102.6|4106.2|4100.2|11
1725463160000|2024-09-04 15:19:20|4107.2|4101.2|4108.2|4102.2|4108.2|4102.2|4107.2|4101.2|5
1725463170000|2024-09-04 15:19:30|4107.7|4101.7|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|1
1725463180000|2024-09-04 15:19:40|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.2|4102.2|3
1725463190000|2024-09-04 15:19:50|4109.2|4103.2|4108.2|4102.2|4109.2|4103.2|4108.2|4102.2|4
1725463200000|2024-09-04 15:20:00|4108.7|4102.7|4106.7|4100.7|4108.7|4102.7|4106.2|4100.2|23
1725463210000|2024-09-04 15:20:10|4106.2|4100.2|4106.2|4100.2|4107.2|4101.2|4106.2|4100.2|5
1725463220000|2024-09-04 15:20:20|||||||||1
1725463230000|2024-09-04 15:20:30|4105.3|4099.3|4105.8|4099.8|4106.2|4100.2|4105.3|4099.3|4
1725463240000|2024-09-04 15:20:40|4105.7|4099.7|4105.2|4099.2|4105.7|4099.7|4105.2|4099.2|1
1725463250000|2024-09-04 15:20:50|4104.2|4098.2|4105.2|4099.2|4105.7|4099.7|4104.2|4098.2|9
1725463260000|2024-09-04 15:21:00|4105.7|4099.7|4106.2|4100.2|4106.2|4100.2|4105.7|4099.7|1
1725463270000|2024-09-04 15:21:10|||||||||6
1725463280000|2024-09-04 15:21:20|||||||||16
1725463290000|2024-09-04 15:21:30|4107.2|4101.2|4109.2|4103.2|4109.2|4103.2|4107.2|4101.2|17
1725463300000|2024-09-04 15:21:40|4109.1|4103.1|4107.2|4101.2|4109.1|4103.1|4107.2|4101.2|59
1725463310000|2024-09-04 15:21:50|||||||||2
1725463320000|2024-09-04 15:22:00|4106.8|4100.8|4106.7|4100.7|4107.2|4101.2|4105.7|4099.7|19
1725463330000|2024-09-04 15:22:10|4106.2|4100.2|4105.7|4099.7|4106.2|4100.2|4105.7|4099.7|12
1725463340000|2024-09-04 15:22:20|4105.2|4099.2|4106.1|4100.1|4106.1|4100.1|4105.2|4099.2|1
1725463350000|2024-09-04 15:22:30|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.2|4100.2|2
1725463360000|2024-09-04 15:22:40|4106.2|4100.2|4107.2|4101.2|4107.2|4101.2|4106.2|4100.2|54
1725463370000|2024-09-04 15:22:50|4106.7|4100.7|4107.2|4101.2|4107.2|4101.2|4106.2|4100.2|3
1725463380000|2024-09-04 15:23:00|4106.7|4100.7|4108.2|4102.2|4108.2|4102.2|4106.2|4100.2|10
1725463390000|2024-09-04 15:23:10|4107.6|4101.6|4104.1|4098.1|4107.7|4101.7|4104.1|4098.1|52
1725463400000|2024-09-04 15:23:20|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|39
1725463410000|2024-09-04 15:23:30|4104.7|4098.7|4105.7|4099.7|4106.1|4100.1|4104.7|4098.7|13
1725463420000|2024-09-04 15:23:40|4105.2|4099.2|4105.2|4099.2|4106.2|4100.2|4104.7|4098.7|8
1725463430000|2024-09-04 15:23:50|4104.7|4098.7|4102.7|4096.7|4104.7|4098.7|4102.7|4096.7|1
1725463440000|2024-09-04 15:24:00|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4101.7|4095.7|23
1725463450000|2024-09-04 15:24:10|4102.7|4096.7|4102.7|4096.7|4103.1|4097.1|4101.2|4095.2|16
1725463460000|2024-09-04 15:24:20|4102.2|4096.2|4103.2|4097.2|4103.3|4097.3|4102.2|4096.2|6
1725463470000|2024-09-04 15:24:30|4102.7|4096.7|4100.2|4094.2|4102.7|4096.7|4100.2|4094.2|66
1725463480000|2024-09-04 15:24:40|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4098.2|4092.2|44
1725463490000|2024-09-04 15:24:50|4097.2|4091.2|4097.7|4091.7|4098.2|4092.2|4097.2|4091.2|28
1725463500000|2024-09-04 15:25:00|4098.2|4092.2|4100.2|4094.2|4100.2|4094.2|4097.7|4091.7|29
1725463510000|2024-09-04 15:25:10|4100.7|4094.7|4100.7|4094.7|4101.2|4095.2|4100.2|4094.2|7
1725463520000|2024-09-04 15:25:20|4100.2|4094.2|4098.7|4092.7|4100.2|4094.2|4098.3|4092.3|13
1725463530000|2024-09-04 15:25:30|4098.2|4092.2|4099.2|4093.2|4100.2|4094.2|4098.2|4092.2|9
1725463540000|2024-09-04 15:25:40|4098.3|4092.3|4097.8|4091.8|4098.3|4092.3|4097.7|4091.7|6
1725463550000|2024-09-04 15:25:50|4097.7|4091.7|4097.2|4091.2|4098.2|4092.2|4097.2|4091.2|2
1725463560000|2024-09-04 15:26:00|4097.7|4091.7|4097.2|4091.2|4098.2|4092.2|4096.2|4090.2|9
1725463570000|2024-09-04 15:26:10|4096.7|4090.7|4098.2|4092.2|4098.2|4092.2|4096.7|4090.7|6
1725463580000|2024-09-04 15:26:20|4097.3|4091.3|4096.7|4090.7|4097.3|4091.3|4096.2|4090.2|2
1725463590000|2024-09-04 15:26:30|4096.2|4090.2|4095.2|4089.2|4096.2|4090.2|4094.2|4088.2|31
1725463600000|2024-09-04 15:26:40|4097.2|4091.2|4096.7|4090.7|4097.2|4091.2|4095.8|4089.8|59
1725463610000|2024-09-04 15:26:50|4096.2|4090.2|4097.2|4091.2|4097.2|4091.2|4096.2|4090.2|7
1725463620000|2024-09-04 15:27:00|4096.8|4090.8|4096.7|4090.7|4097.2|4091.2|4096.2|4090.2|16
1725463630000|2024-09-04 15:27:10|4096.3|4090.3|4096.2|4090.2|4097.2|4091.2|4095.2|4089.2|3
1725463640000|2024-09-04 15:27:20|4097.2|4091.2|4096.2|4090.2|4097.2|4091.2|4096.2|4090.2|8
1725463650000|2024-09-04 15:27:30|4096.7|4090.7|4096.2|4090.2|4096.7|4090.7|4095.7|4089.7|4
1725463660000|2024-09-04 15:27:40|4096.3|4090.3|4097.2|4091.2|4097.2|4091.2|4096.3|4090.3|1
1725463670000|2024-09-04 15:27:50|4096.2|4090.2|4096.7|4090.7|4096.7|4090.7|4096.2|4090.2|5
1725463690000|2024-09-04 15:28:10|4096.2|4090.2|4096.7|4090.7|4097.2|4091.2|4095.2|4089.2|16
1725463700000|2024-09-04 15:28:20|4097.2|4091.2|4097.2|4091.2|4098.2|4092.2|4096.7|4090.7|16
1725463710000|2024-09-04 15:28:30|4098.2|4092.2|4099.2|4093.2|4099.2|4093.2|4098.2|4092.2|6
1725463720000|2024-09-04 15:28:40|||||||||2
1725463750000|2024-09-04 15:29:10|4098.3|4092.3|4098.2|4092.2|4098.3|4092.3|4098.2|4092.2|9
1725463760000|2024-09-04 15:29:20|4099.1|4093.1|4096.7|4090.7|4099.2|4093.2|4096.2|4090.2|27
1725463770000|2024-09-04 15:29:30|4096.2|4090.2|4094.2|4088.2|4096.7|4090.7|4094.2|4088.2|12
1725463780000|2024-09-04 15:29:40|4094.7|4088.7|4093.2|4087.2|4094.7|4088.7|4093.2|4087.2|3
1725463790000|2024-09-04 15:29:50|4091.2|4085.2|4091.8|4085.8|4092.2|4086.2|4091.2|4085.2|17
1725463800000|2024-09-04 15:30:00|4092.2|4086.2|4092.2|4086.2|4093.2|4087.2|4091.8|4085.8|9
1725463810000|2024-09-04 15:30:10|4091.3|4085.3|4090.7|4084.7|4091.3|4085.3|4090.7|4084.7|24
1725463820000|2024-09-04 15:30:20|4090.3|4084.3|4090.2|4084.2|4091.2|4085.2|4090.2|4084.2|120
1725463830000|2024-09-04 15:30:30|4089.2|4083.2|4091.2|4085.2|4091.2|4085.2|4089.2|4083.2|38
1725463840000|2024-09-04 15:30:40|4090.8|4084.8|4091.7|4085.7|4091.7|4085.7|4090.7|4084.7|18
1725463850000|2024-09-04 15:30:50|4091.2|4085.2|4086.6|4080.6|4091.2|4085.2|4086.6|4080.6|30
1725463860000|2024-09-04 15:31:00|4086.1|4080.1|4082.2|4076.2|4086.1|4080.1|4082.2|4076.2|110
1725463870000|2024-09-04 15:31:10|4082.6|4076.6|4083.7|4077.7|4083.7|4077.7|4082.6|4076.6|37
1725463880000|2024-09-04 15:31:20|4083.2|4077.2|4083.7|4077.7|4084.2|4078.2|4082.7|4076.7|50
1725463890000|2024-09-04 15:31:30|4084.2|4078.2|4085.2|4079.2|4085.2|4079.2|4084.2|4078.2|11
1725463900000|2024-09-04 15:31:40|4084.7|4078.7|4082.2|4076.2|4084.7|4078.7|4081.7|4075.7|5
1725463910000|2024-09-04 15:31:50|4081.3|4075.3|4082.2|4076.2|4082.2|4076.2|4081.2|4075.2|48
1725463920000|2024-09-04 15:32:00|4081.7|4075.7|4079.7|4073.7|4081.7|4075.7|4079.7|4073.7|42
1725463930000|2024-09-04 15:32:10|4080.2|4074.2|4081.1|4075.1|4081.2|4075.2|4078.2|4072.2|40
1725463940000|2024-09-04 15:32:20|4081.2|4075.2|4083.2|4077.2|4083.2|4077.2|4081.2|4075.2|37
1725463950000|2024-09-04 15:32:30|4083.6|4077.6|4081.7|4075.7|4084.2|4078.2|4081.7|4075.7|13
1725463960000|2024-09-04 15:32:40|4082.2|4076.2|4080.2|4074.2|4082.2|4076.2|4079.7|4073.7|43
1725463970000|2024-09-04 15:32:50|4080.6|4074.6|4081.2|4075.2|4081.2|4075.2|4080.6|4074.6|17
1725463980000|2024-09-04 15:33:00|4082.1|4076.1|4080.7|4074.7|4082.2|4076.2|4080.7|4074.7|17
1725463990000|2024-09-04 15:33:10|4081.2|4075.2|4081.7|4075.7|4082.2|4076.2|4081.2|4075.2|6
1725464000000|2024-09-04 15:33:20|4081.2|4075.2|4080.1|4074.1|4081.2|4075.2|4079.7|4073.7|5
1725464010000|2024-09-04 15:33:30|4080.2|4074.2|4079.2|4073.2|4080.2|4074.2|4078.7|4072.7|5
1725464020000|2024-09-04 15:33:40|4078.3|4072.3|4080.2|4074.2|4080.2|4074.2|4078.3|4072.3|11
1725464030000|2024-09-04 15:33:50|4080.3|4074.3|4080.7|4074.7|4080.7|4074.7|4080.2|4074.2|4
1725464040000|2024-09-04 15:34:00|4081.7|4075.7|4082.7|4076.7|4082.7|4076.7|4081.7|4075.7|5
1725464050000|2024-09-04 15:34:10|4083.2|4077.2|4085.2|4079.2|4085.2|4079.2|4082.7|4076.7|7
1725464060000|2024-09-04 15:34:20|4085.7|4079.7|4085.2|4079.2|4085.7|4079.7|4085.2|4079.2|11
1725464070000|2024-09-04 15:34:30|4085.7|4079.7|4087.2|4081.2|4088.2|4082.2|4085.7|4079.7|9
1725464080000|2024-09-04 15:34:40|4086.7|4080.7|4086.2|4080.2|4087.2|4081.2|4086.2|4080.2|2
1725464090000|2024-09-04 15:34:50|4086.7|4080.7|4085.7|4079.7|4086.7|4080.7|4085.7|4079.7|5
1725464100000|2024-09-04 15:35:00|4085.3|4079.3|4084.7|4078.7|4085.3|4079.3|4084.7|4078.7|1
1725464110000|2024-09-04 15:35:10|4084.8|4078.8|4088.2|4082.2|4088.2|4082.2|4084.8|4078.8|33
1725464120000|2024-09-04 15:35:20|4087.2|4081.2|4086.2|4080.2|4087.2|4081.2|4086.2|4080.2|15
1725464130000|2024-09-04 15:35:30|4084.7|4078.7|4083.7|4077.7|4084.7|4078.7|4083.7|4077.7|10
1725464140000|2024-09-04 15:35:40|4083.2|4077.2|4084.2|4078.2|4084.2|4078.2|4083.2|4077.2|9
1725464150000|2024-09-04 15:35:50|4084.7|4078.7|4086.2|4080.2|4086.2|4080.2|4084.7|4078.7|25
1725464160000|2024-09-04 15:36:00|4085.7|4079.7|4084.2|4078.2|4085.7|4079.7|4084.2|4078.2|5
1725464170000|2024-09-04 15:36:10|4084.7|4078.7|4082.2|4076.2|4084.7|4078.7|4081.2|4075.2|20
1725464180000|2024-09-04 15:36:20|4082.1|4076.1|4082.2|4076.2|4082.2|4076.2|4082.1|4076.1|14
1725464190000|2024-09-04 15:36:30|4082.1|4076.1|4082.2|4076.2|4082.2|4076.2|4082.1|4076.1|2
1725464200000|2024-09-04 15:36:40|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|5
1725464210000|2024-09-04 15:36:50|4085.2|4079.2|4084.2|4078.2|4085.2|4079.2|4083.2|4077.2|21
1725464220000|2024-09-04 15:37:00|4084.7|4078.7|4082.8|4076.8|4084.8|4078.8|4082.8|4076.8|8
1725464230000|2024-09-04 15:37:10|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4083.3|4077.3|7
1725464240000|2024-09-04 15:37:20|4083.8|4077.8|4084.8|4078.8|4085.2|4079.2|4083.7|4077.7|3
1725464250000|2024-09-04 15:37:30|4084.7|4078.7|4082.7|4076.7|4084.7|4078.7|4082.2|4076.2|10
1725464260000|2024-09-04 15:37:40|4082.2|4076.2|4082.6|4076.6|4082.6|4076.6|4082|4076|30
1725464270000|2024-09-04 15:37:50|4082.1|4076.1|4081.7|4075.7|4082.1|4076.1|4081.7|4075.7|5
1725464280000|2024-09-04 15:38:00|4082.1|4076.1|4082.1|4076.1|4083.1|4077.1|4082.1|4076.1|6
1725464290000|2024-09-04 15:38:10|4083|4077|4084.7|4078.7|4084.7|4078.7|4083|4077|6
1725464300000|2024-09-04 15:38:20|4084.1|4078.1|4082.7|4076.7|4084.1|4078.1|4082.6|4076.6|3
1725464310000|2024-09-04 15:38:30|4082.6|4076.6|4082.2|4076.2|4082.6|4076.6|4082.2|4076.2|3
1725464320000|2024-09-04 15:38:40|4082.1|4076.1|4081.2|4075.2|4082.1|4076.1|4081.2|4075.2|2
1725464330000|2024-09-04 15:38:50|4082.1|4076.1|4081.2|4075.2|4082.1|4076.1|4081.2|4075.2|3
1725464340000|2024-09-04 15:39:00|4081.6|4075.6|4081.1|4075.1|4082.1|4076.1|4081.1|4075.1|25
1725464350000|2024-09-04 15:39:10|4081.2|4075.2|4081.2|4075.2|4082.1|4076.1|4081.1|4075.1|6
1725464370000|2024-09-04 15:39:30|4082.2|4076.2|4085.1|4079.1|4085.1|4079.1|4082.2|4076.2|13
1725464380000|2024-09-04 15:39:40|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4083.1|4077.1|2
1725464390000|2024-09-04 15:39:50|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|5
1725464400000|2024-09-04 15:40:00|4085.2|4079.2|4085.6|4079.6|4085.7|4079.7|4085.1|4079.1|11
1725464410000|2024-09-04 15:40:10|4085.1|4079.1|4085.2|4079.2|4085.7|4079.7|4085.1|4079.1|1
1725464420000|2024-09-04 15:40:20|4085.1|4079.1|4086.2|4080.2|4087.2|4081.2|4085.1|4079.1|16
1725464430000|2024-09-04 15:40:30|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|7
1725464440000|2024-09-04 15:40:40|4086.2|4080.2|4086.1|4080.1|4086.2|4080.2|4086.1|4080.1|10
1725464450000|2024-09-04 15:40:50|4084.8|4078.8|4085.1|4079.1|4085.1|4079.1|4084.1|4078.1|23
1725464460000|2024-09-04 15:41:00|4084.7|4078.7|4081.2|4075.2|4084.7|4078.7|4081.2|4075.2|12
1725464470000|2024-09-04 15:41:10|4080.8|4074.8|4081.2|4075.2|4081.2|4075.2|4080.8|4074.8|30
1725464480000|2024-09-04 15:41:20|4080.2|4074.2|4079.2|4073.2|4081.2|4075.2|4078.2|4072.2|27
1725464490000|2024-09-04 15:41:30|4079.7|4073.7|4080.2|4074.2|4080.2|4074.2|4079.7|4073.7|1
1725464500000|2024-09-04 15:41:40|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|2
1725464510000|2024-09-04 15:41:50|4081.2|4075.2|4080.2|4074.2|4081.2|4075.2|4080.2|4074.2|8
1725464520000|2024-09-04 15:42:00|4080.7|4074.7|4079.2|4073.2|4081.2|4075.2|4079.2|4073.2|9
1725464530000|2024-09-04 15:42:10|4078.2|4072.2|4077.7|4071.7|4078.2|4072.2|4077.2|4071.2|34
1725464540000|2024-09-04 15:42:20|4078.1|4072.1|4079.2|4073.2|4079.2|4073.2|4077.7|4071.7|27
1725464550000|2024-09-04 15:42:30|4078.7|4072.7|4078.8|4072.8|4079.2|4073.2|4078.7|4072.7|7
1725464560000|2024-09-04 15:42:40|4079.2|4073.2|4077.8|4071.8|4079.7|4073.7|4077.8|4071.8|11
1725464570000|2024-09-04 15:42:50|4078.2|4072.2|4080.2|4074.2|4080.2|4074.2|4078.2|4072.2|5
1725464580000|2024-09-04 15:43:00|4079.8|4073.8|4081.2|4075.2|4081.2|4075.2|4079.7|4073.7|7
1725464590000|2024-09-04 15:43:10|4082.2|4076.2|4084.2|4078.2|4084.2|4078.2|4082.2|4076.2|26
1725464600000|2024-09-04 15:43:20|4083.8|4077.8|4083.7|4077.7|4084.2|4078.2|4083.2|4077.2|3
1725464610000|2024-09-04 15:43:30|4083.2|4077.2|4079.7|4073.7|4083.2|4077.2|4079.7|4073.7|10
1725464620000|2024-09-04 15:43:40|4079.3|4073.3|4081.2|4075.2|4081.2|4075.2|4079.2|4073.2|16
1725464630000|2024-09-04 15:43:50|4081.8|4075.8|4082.2|4076.2|4082.2|4076.2|4081.8|4075.8|3
1725464640000|2024-09-04 15:44:00|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4081.2|4075.2|1
1725464650000|2024-09-04 15:44:10|4081.2|4075.2|4079.8|4073.8|4081.3|4075.3|4079.8|4073.8|6
1725464660000|2024-09-04 15:44:20|4079.3|4073.3|4080.2|4074.2|4080.2|4074.2|4079.2|4073.2|5
1725464670000|2024-09-04 15:44:30|4079.3|4073.3|4081.2|4075.2|4082.2|4076.2|4078.2|4072.2|26
1725464680000|2024-09-04 15:44:40|4080.8|4074.8|4080.3|4074.3|4080.8|4074.8|4080.3|4074.3|2
1725464690000|2024-09-04 15:44:50|4080.8|4074.8|4080.3|4074.3|4080.8|4074.8|4079.2|4073.2|14
1725464700000|2024-09-04 15:45:00|4080.8|4074.8|4080.2|4074.2|4081.2|4075.2|4080.2|4074.2|6
1725464710000|2024-09-04 15:45:10|4080.3|4074.3|4080.8|4074.8|4081.2|4075.2|4080.3|4074.3|1
1725464720000|2024-09-04 15:45:20|4081.2|4075.2|4082.2|4076.2|4082.2|4076.2|4081.2|4075.2|5
1725464730000|2024-09-04 15:45:30|4082.7|4076.7|4082.7|4076.7|4083.2|4077.2|4082.7|4076.7|3
1725464740000|2024-09-04 15:45:40|4082.3|4076.3|4082.7|4076.7|4084.2|4078.2|4082.2|4076.2|23
1725464750000|2024-09-04 15:45:50|4082.8|4076.8|4082.7|4076.7|4083.2|4077.2|4082.2|4076.2|2
1725464760000|2024-09-04 15:46:00|4084.7|4078.7|4082.2|4076.2|4084.7|4078.7|4082.2|4076.2|17
1725464770000|2024-09-04 15:46:10|4082.7|4076.7|4082.2|4076.2|4083.2|4077.2|4082.2|4076.2|3
1725464780000|2024-09-04 15:46:20|4081.7|4075.7|4081.2|4075.2|4081.7|4075.7|4080.7|4074.7|11
1725464790000|2024-09-04 15:46:30|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4081.2|4075.2|0
1725464800000|2024-09-04 15:46:40|4081.2|4075.2|4082.2|4076.2|4082.3|4076.3|4081.2|4075.2|2
1725464810000|2024-09-04 15:46:50|4082.7|4076.7|4083.2|4077.2|4083.2|4077.2|4082.7|4076.7|0
1725464820000|2024-09-04 15:47:00|4083.8|4077.8|4087.2|4081.2|4087.2|4081.2|4083.8|4077.8|70
1725464830000|2024-09-04 15:47:10|4087.3|4081.3|4086.2|4080.2|4087.3|4081.3|4086.2|4080.2|6
1725464840000|2024-09-04 15:47:20|4086.7|4080.7|4085.7|4079.7|4086.7|4080.7|4085.7|4079.7|30
1725464850000|2024-09-04 15:47:30|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4085.2|4079.2|9
1725464860000|2024-09-04 15:47:40|4085.3|4079.3|4085.2|4079.2|4085.3|4079.3|4085.2|4079.2|4
1725464870000|2024-09-04 15:47:50|4085.3|4079.3|4086.2|4080.2|4086.2|4080.2|4085.2|4079.2|10
1725464900000|2024-09-04 15:48:20|4087.1|4081.1|4087.2|4081.2|4087.2|4081.2|4087.1|4081.1|2
1725464910000|2024-09-04 15:48:30|||||||||1
1725464920000|2024-09-04 15:48:40|4091.1|4085.1|4091.2|4085.2|4091.7|4085.7|4091.1|4085.1|147
1725464930000|2024-09-04 15:48:50|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|1
1725464940000|2024-09-04 15:49:00|4089.7|4083.7|4091.1|4085.1|4091.2|4085.2|4089.7|4083.7|14
1725464950000|2024-09-04 15:49:10|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1725464960000|2024-09-04 15:49:20|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.1|4084.1|10
1725464970000|2024-09-04 15:49:30|4090.1|4084.1|4091.1|4085.1|4091.2|4085.2|4090.1|4084.1|8
1725464980000|2024-09-04 15:49:40|4090.1|4084.1|4088.2|4082.2|4090.1|4084.1|4088.2|4082.2|7
1725464990000|2024-09-04 15:49:50|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|0
1725465000000|2024-09-04 15:50:00|4087.2|4081.2|4086.2|4080.2|4087.2|4081.2|4085.2|4079.2|9
1725465010000|2024-09-04 15:50:10|4086.1|4080.1|4084.1|4078.1|4086.1|4080.1|4083.1|4077.1|32
1725465020000|2024-09-04 15:50:20|4083.1|4077.1|4084.1|4078.1|4084.1|4078.1|4083.1|4077.1|12
1725465030000|2024-09-04 15:50:30|4083.7|4077.7|4082.2|4076.2|4083.7|4077.7|4082.2|4076.2|41
1725465040000|2024-09-04 15:50:40|4082.7|4076.7|4084.7|4078.7|4085.1|4079.1|4082.7|4076.7|9
1725465050000|2024-09-04 15:50:50|4085.7|4079.7|4085.1|4079.1|4085.7|4079.7|4085.1|4079.1|22
1725465060000|2024-09-04 15:51:00|4084.7|4078.7|4086.1|4080.1|4086.1|4080.1|4084.7|4078.7|3
1725465070000|2024-09-04 15:51:10|4085.2|4079.2|4085.2|4079.2|4087.1|4081.1|4085.2|4079.2|22
1725465080000|2024-09-04 15:51:20|4086.1|4080.1|4085.6|4079.6|4086.2|4080.2|4085.2|4079.2|12
1725465090000|2024-09-04 15:51:30|4086.2|4080.2|4085.7|4079.7|4086.2|4080.2|4085.7|4079.7|2
1725465100000|2024-09-04 15:51:40|4085.2|4079.2|4085.2|4079.2|4085.7|4079.7|4085.1|4079.1|9
1725465110000|2024-09-04 15:51:50|4085.1|4079.1|4085.2|4079.2|4085.2|4079.2|4085.1|4079.1|2
1725465120000|2024-09-04 15:52:00|4086.2|4080.2|4085.7|4079.7|4086.2|4080.2|4085.6|4079.6|5
1725465130000|2024-09-04 15:52:10|4086.1|4080.1|4085.7|4079.7|4086.2|4080.2|4085.7|4079.7|17
1725465140000|2024-09-04 15:52:20|4086.1|4080.1|4086.7|4080.7|4086.7|4080.7|4086.1|4080.1|3
1725465150000|2024-09-04 15:52:30|4087.1|4081.1|4087.1|4081.1|4087.2|4081.2|4087.1|4081.1|22
1725465160000|2024-09-04 15:52:40|4086.6|4080.6|4087.1|4081.1|4087.1|4081.1|4086.2|4080.2|2
1725465170000|2024-09-04 15:52:50|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|24
1725465180000|2024-09-04 15:53:00|4090.1|4084.1|4089.2|4083.2|4090.1|4084.1|4089.2|4083.2|34
1725465190000|2024-09-04 15:53:10|4089.1|4083.1|4086.7|4080.7|4089.1|4083.1|4086.2|4080.2|91
1725465200000|2024-09-04 15:53:20|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|3
1725465210000|2024-09-04 15:53:30|||||||||9
1725465220000|2024-09-04 15:53:40|4085.2|4079.2|4086.2|4080.2|4086.2|4080.2|4085.2|4079.2|15
1725465230000|2024-09-04 15:53:50|4085.7|4079.7|4085.7|4079.7|4086.2|4080.2|4085.7|4079.7|7
1725465240000|2024-09-04 15:54:00|4086.2|4080.2|4088.2|4082.2|4088.2|4082.2|4086.2|4080.2|15
1725465250000|2024-09-04 15:54:10|4088.3|4082.3|4089.2|4083.2|4089.2|4083.2|4088.3|4082.3|12
1725465260000|2024-09-04 15:54:20|4090.2|4084.2|4089.2|4083.2|4090.2|4084.2|4089.2|4083.2|18
1725465270000|2024-09-04 15:54:30|4088.7|4082.7|4089.2|4083.2|4089.2|4083.2|4088.7|4082.7|5
1725465280000|2024-09-04 15:54:40|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|20
1725465290000|2024-09-04 15:54:50|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|2
1725465300000|2024-09-04 15:55:00|4088.2|4082.2|4087.2|4081.2|4088.2|4082.2|4087.2|4081.2|31
1725465310000|2024-09-04 15:55:10|4087.3|4081.3|4088.2|4082.2|4089.2|4083.2|4087.2|4081.2|1
1725465320000|2024-09-04 15:55:20|4088.7|4082.7|4088.2|4082.2|4088.7|4082.7|4088.2|4082.2|0
1725465330000|2024-09-04 15:55:30|4088.3|4082.3|4089.2|4083.2|4089.2|4083.2|4088.2|4082.2|6
1725465340000|2024-09-04 15:55:40|4089.7|4083.7|4090.2|4084.2|4090.2|4084.2|4089.7|4083.7|1
1725465350000|2024-09-04 15:55:50|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|10
1725465360000|2024-09-04 15:56:00|4088.3|4082.3|4089.2|4083.2|4089.2|4083.2|4088.3|4082.3|9
1725465370000|2024-09-04 15:56:10|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|5
1725465380000|2024-09-04 15:56:20|4087.3|4081.3|4086.2|4080.2|4087.3|4081.3|4086.2|4080.2|19
1725465390000|2024-09-04 15:56:30|4087.1|4081.1|4087.2|4081.2|4087.2|4081.2|4087.1|4081.1|9
1725465400000|2024-09-04 15:56:40|4086.3|4080.3|4086.2|4080.2|4086.3|4080.3|4086.2|4080.2|2
1725465410000|2024-09-04 15:56:50|4086.3|4080.3|4087.2|4081.2|4087.2|4081.2|4086.3|4080.3|1
1725465420000|2024-09-04 15:57:00|4086.7|4080.7|4087.2|4081.2|4087.2|4081.2|4086.2|4080.2|5
1725465430000|2024-09-04 15:57:10|4088.2|4082.2|4087.2|4081.2|4088.2|4082.2|4087.2|4081.2|9
1725465440000|2024-09-04 15:57:20|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|2
1725465450000|2024-09-04 15:57:30|4088.7|4082.7|4089.2|4083.2|4089.2|4083.2|4088.7|4082.7|7
1725465460000|2024-09-04 15:57:40|4088.2|4082.2|4087.3|4081.3|4088.2|4082.2|4087.2|4081.2|8
1725465470000|2024-09-04 15:57:50|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|0
1725465480000|2024-09-04 15:58:00|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|8
1725465490000|2024-09-04 15:58:10|4084.8|4078.8|4082.3|4076.3|4085.2|4079.2|4081.3|4075.3|26
1725465500000|2024-09-04 15:58:20|4082.2|4076.2|4078.2|4072.2|4082.2|4076.2|4078.2|4072.2|107
1725465510000|2024-09-04 15:58:30|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|5
1725465520000|2024-09-04 15:58:40|4079.3|4073.3|4079.2|4073.2|4079.7|4073.7|4079.2|4073.2|2
1725465530000|2024-09-04 15:58:50|4078.3|4072.3|4078.2|4072.2|4078.3|4072.3|4078.2|4072.2|4
1725465540000|2024-09-04 15:59:00|4077.3|4071.3|4077.3|4071.3|4078.2|4072.2|4077.2|4071.2|21
1725465550000|2024-09-04 15:59:10|4076.7|4070.7|4076.2|4070.2|4077.2|4071.2|4075.8|4069.8|32
1725465560000|2024-09-04 15:59:20|4076.3|4070.3|4076.3|4070.3|4077.2|4071.2|4076.3|4070.3|20
1725465570000|2024-09-04 15:59:30|4076.2|4070.2|4076.3|4070.3|4076.3|4070.3|4076.2|4070.2|2
1725465600000|2024-09-04 16:00:00|4075.4|4069.4|4069.3|4063.3|4075.4|4069.4|4067.3|4061.3|49
1725465610000|2024-09-04 16:00:10|4068.8|4062.8|4070.8|4064.8|4071.2|4065.2|4068.3|4062.3|39
1725465620000|2024-09-04 16:00:20|4071.3|4065.3|4070.3|4064.3|4071.3|4065.3|4069.3|4063.3|26
1725465630000|2024-09-04 16:00:30|4068.8|4062.8|4070.3|4064.3|4070.3|4064.3|4068.8|4062.8|31
1725465640000|2024-09-04 16:00:40|4071.3|4065.3|4072.3|4066.3|4072.3|4066.3|4071.3|4065.3|21
1725465650000|2024-09-04 16:00:50|4072.8|4066.8|4074.3|4068.3|4074.3|4068.3|4072.3|4066.3|18
1725465660000|2024-09-04 16:01:00|4074.8|4068.8|4073.3|4067.3|4075.3|4069.3|4073.3|4067.3|19
1725465670000|2024-09-04 16:01:10|4073.4|4067.4|4074.3|4068.3|4075.3|4069.3|4073.4|4067.4|14
1725465680000|2024-09-04 16:01:20|4074.8|4068.8|4076.3|4070.3|4076.3|4070.3|4074.8|4068.8|6
1725465690000|2024-09-04 16:01:30|4074.8|4068.8|4074.3|4068.3|4075.3|4069.3|4074.3|4068.3|7
1725465700000|2024-09-04 16:01:40|4073.4|4067.4|4074.3|4068.3|4074.3|4068.3|4073.4|4067.4|6
1725465710000|2024-09-04 16:01:50|4074.4|4068.4|4076.3|4070.3|4076.3|4070.3|4074.4|4068.4|12
1725465720000|2024-09-04 16:02:00|4075.4|4069.4|4073.3|4067.3|4075.4|4069.4|4073.3|4067.3|12
1725465730000|2024-09-04 16:02:10|4072.4|4066.4|4073.3|4067.3|4074.3|4068.3|4072.4|4066.4|14
1725465740000|2024-09-04 16:02:20|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4073.8|4067.8|6
1725465750000|2024-09-04 16:02:30|4074.4|4068.4|4074.4|4068.4|4075.3|4069.3|4074.3|4068.3|2
1725465760000|2024-09-04 16:02:40|4074.8|4068.8|4075.3|4069.3|4075.3|4069.3|4074.3|4068.3|6
1725465770000|2024-09-04 16:02:50|4074.3|4068.3|4073.9|4067.9|4074.3|4068.3|4073.4|4067.4|4
1725465780000|2024-09-04 16:03:00|4073.8|4067.8|4074.9|4068.9|4075.3|4069.3|4073.8|4067.8|5
1725465790000|2024-09-04 16:03:10|4075.3|4069.3|4076.4|4070.4|4076.4|4070.4|4075.3|4069.3|5
1725465800000|2024-09-04 16:03:20|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|0
1725465810000|2024-09-04 16:03:30|4076.4|4070.4|4076.3|4070.3|4076.8|4070.8|4076.3|4070.3|9
1725465830000|2024-09-04 16:03:50|4076.4|4070.4|4076.3|4070.3|4076.4|4070.4|4076.3|4070.3|13
1725465840000|2024-09-04 16:04:00|4075.4|4069.4|4073.9|4067.9|4075.4|4069.4|4073.8|4067.8|16
1725465850000|2024-09-04 16:04:10|4073.8|4067.8|4075.9|4069.9|4075.9|4069.9|4073.3|4067.3|6
1725465860000|2024-09-04 16:04:20|4075.8|4069.8|4075.3|4069.3|4075.8|4069.8|4074.3|4068.3|11
1725465870000|2024-09-04 16:04:30|4075.8|4069.8|4076.3|4070.3|4076.3|4070.3|4075.8|4069.8|3
1725465900000|2024-09-04 16:05:00|4076.4|4070.4|4074.4|4068.4|4076.4|4070.4|4074.4|4068.4|12
1725465910000|2024-09-04 16:05:10|4074.8|4068.8|4074.4|4068.4|4075.3|4069.3|4074.3|4068.3|7
1725465920000|2024-09-04 16:05:20|4075.3|4069.3|4075.3|4069.3|4075.4|4069.4|4074.3|4068.3|12
1725465930000|2024-09-04 16:05:30|4075.4|4069.4|4075.3|4069.3|4075.4|4069.4|4075.3|4069.3|0
1725465940000|2024-09-04 16:05:40|4075.4|4069.4|4076.4|4070.4|4076.4|4070.4|4075.3|4069.3|6
1725465960000|2024-09-04 16:06:00|4076.9|4070.9|4076.3|4070.3|4076.9|4070.9|4076.3|4070.3|17
1725465970000|2024-09-04 16:06:10|4075.4|4069.4|4076.3|4070.3|4076.3|4070.3|4075.3|4069.3|2
1725465980000|2024-09-04 16:06:20|4076.4|4070.4|4076.3|4070.3|4076.4|4070.4|4076.3|4070.3|7
1725465990000|2024-09-04 16:06:30|||||||||1
1725466000000|2024-09-04 16:06:40|||||||||4
1725466010000|2024-09-04 16:06:50|4075.3|4069.3|4076.3|4070.3|4076.3|4070.3|4075.3|4069.3|14
1725466020000|2024-09-04 16:07:00|4076.9|4070.9|4074.9|4068.9|4076.9|4070.9|4074.9|4068.9|8
1725466030000|2024-09-04 16:07:10|4074.8|4068.8|4075.3|4069.3|4075.4|4069.4|4074.3|4068.3|7
1725466040000|2024-09-04 16:07:20|4074.9|4068.9|4074.3|4068.3|4075.3|4069.3|4074.3|4068.3|9
1725466050000|2024-09-04 16:07:30|4074.8|4068.8|4075.4|4069.4|4075.4|4069.4|4074.4|4068.4|11
1725466060000|2024-09-04 16:07:40|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|0
1725466070000|2024-09-04 16:07:50|4074.8|4068.8|4074.3|4068.3|4075.3|4069.3|4074.3|4068.3|5
1725466080000|2024-09-04 16:08:00|4073.9|4067.9|4073.4|4067.4|4073.9|4067.9|4073.4|4067.4|13
1725466090000|2024-09-04 16:08:10|4074.3|4068.3|4072.4|4066.4|4074.3|4068.3|4072.4|4066.4|12
1725466100000|2024-09-04 16:08:20|4071.4|4065.4|4071.9|4065.9|4072.4|4066.4|4071.4|4065.4|16
1725466110000|2024-09-04 16:08:30|4073.3|4067.3|4074.8|4068.8|4074.9|4068.9|4073.3|4067.3|24
1725466120000|2024-09-04 16:08:40|4074.9|4068.9|4075.3|4069.3|4075.3|4069.3|4074.9|4068.9|0
1725466130000|2024-09-04 16:08:50|||||||||1
1725466140000|2024-09-04 16:09:00|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|0
1725466150000|2024-09-04 16:09:10|||||||||5
1725466160000|2024-09-04 16:09:20|4076.4|4070.4|4076.4|4070.4|4077.4|4071.4|4076.4|4070.4|17
1725466170000|2024-09-04 16:09:30|||||||||3
1725466180000|2024-09-04 16:09:40|||||||||1
1725466190000|2024-09-04 16:09:50|||||||||8
1725466200000|2024-09-04 16:10:00|||||||||4
1725466210000|2024-09-04 16:10:10|4075.4|4069.4|4075.4|4069.4|4076.3|4070.3|4075.4|4069.4|12
1725466220000|2024-09-04 16:10:20|4075.9|4069.9|4076.4|4070.4|4076.4|4070.4|4075.9|4069.9|12
1725466230000|2024-09-04 16:10:30|4076.8|4070.8|4076.3|4070.3|4076.8|4070.8|4075.8|4069.8|15
1725466240000|2024-09-04 16:10:40|||||||||7
1725466250000|2024-09-04 16:10:50|4076.4|4070.4|4076.3|4070.3|4076.4|4070.4|4076.3|4070.3|1
1725466260000|2024-09-04 16:11:00|4076.4|4070.4|4075.4|4069.4|4076.4|4070.4|4075.4|4069.4|5
1725466270000|2024-09-04 16:11:10|4076.4|4070.4|4076.4|4070.4|4076.9|4070.9|4076.3|4070.3|23
1725466280000|2024-09-04 16:11:20|4076.9|4070.9|4076.3|4070.3|4076.9|4070.9|4076.3|4070.3|10
1725466290000|2024-09-04 16:11:30|4075.4|4069.4|4072.8|4066.8|4075.4|4069.4|4072.3|4066.3|29
1725466300000|2024-09-04 16:11:40|4072.4|4066.4|4073.3|4067.3|4073.3|4067.3|4072.3|4066.3|2
1725466310000|2024-09-04 16:11:50|4072.8|4066.8|4072.9|4066.9|4073.3|4067.3|4072.8|4066.8|4
1725466320000|2024-09-04 16:12:00|4072.8|4066.8|4072.8|4066.8|4073.3|4067.3|4072.8|4066.8|5
1725466330000|2024-09-04 16:12:10|4072.9|4066.9|4073.3|4067.3|4073.3|4067.3|4072.4|4066.4|10
1725466340000|2024-09-04 16:12:20|4072.9|4066.9|4073.3|4067.3|4073.3|4067.3|4072.8|4066.8|8
1725466350000|2024-09-04 16:12:30|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4
1725466360000|2024-09-04 16:12:40|4072.8|4066.8|4073.9|4067.9|4073.9|4067.9|4072.8|4066.8|10
1725466370000|2024-09-04 16:12:50|4074.3|4068.3|4073.9|4067.9|4074.3|4068.3|4073.4|4067.4|4
1725466380000|2024-09-04 16:13:00|4074.3|4068.3|4074.4|4068.4|4074.4|4068.4|4074.3|4068.3|1
1725466390000|2024-09-04 16:13:10|4075.3|4069.3|4076.3|4070.3|4076.3|4070.3|4075.3|4069.3|8
1725466400000|2024-09-04 16:13:20|4075.3|4069.3|4074.3|4068.3|4075.3|4069.3|4074.3|4068.3|23
1725466410000|2024-09-04 16:13:30|4074.4|4068.4|4072.9|4066.9|4074.8|4068.8|4072.9|4066.9|5
1725466420000|2024-09-04 16:13:40|4072.4|4066.4|4072.9|4066.9|4072.9|4066.9|4072.4|4066.4|3
1725466430000|2024-09-04 16:13:50|4072.4|4066.4|4072.9|4066.9|4072.9|4066.9|4072.4|4066.4|2
1725466440000|2024-09-04 16:14:00|4072.4|4066.4|4072.4|4066.4|4072.9|4066.9|4072.4|4066.4|2
1725466450000|2024-09-04 16:14:10|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|8
1725466460000|2024-09-04 16:14:20|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4068.4|4062.4|32
1725466470000|2024-09-04 16:14:30|4070.8|4064.8|4070.4|4064.4|4070.8|4064.8|4070.4|4064.4|0
1725466480000|2024-09-04 16:14:40|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1725466490000|2024-09-04 16:14:50|4068.9|4062.9|4066.9|4060.9|4069.4|4063.4|4066.9|4060.9|8
1725466500000|2024-09-04 16:15:00|4067.4|4061.4|4066.4|4060.4|4067.4|4061.4|4066.4|4060.4|5
1725466510000|2024-09-04 16:15:10|4066.9|4060.9|4066.4|4060.4|4066.9|4060.9|4066.4|4060.4|10
1725466520000|2024-09-04 16:15:20|4065.5|4059.5|4065.9|4059.9|4066.4|4060.4|4065.5|4059.5|45
1725466530000|2024-09-04 16:15:30|4066.4|4060.4|4068.4|4062.4|4068.4|4062.4|4065.9|4059.9|19
1725466540000|2024-09-04 16:15:40|4067.9|4061.9|4066.4|4060.4|4067.9|4061.9|4066.4|4060.4|13
1725466550000|2024-09-04 16:15:50|4066|4060|4065.9|4059.9|4066.4|4060.4|4065.5|4059.5|6
1725466560000|2024-09-04 16:16:00|4065.5|4059.5|4064.9|4058.9|4065.5|4059.5|4064.9|4058.9|6
1725466570000|2024-09-04 16:16:10|4064.5|4058.5|4064.4|4058.4|4064.5|4058.5|4064.4|4058.4|0
1725466580000|2024-09-04 16:16:20|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.4|4058.4|9
1725466590000|2024-09-04 16:16:30|4064.4|4058.4|4064.9|4058.9|4065.4|4059.4|4064.4|4058.4|4
1725466600000|2024-09-04 16:16:40|4065.4|4059.4|4066.4|4060.4|4066.4|4060.4|4064.9|4058.9|17
1725466610000|2024-09-04 16:16:50|4065.9|4059.9|4066.9|4060.9|4066.9|4060.9|4065.9|4059.9|7
1725466620000|2024-09-04 16:17:00|4066.5|4060.5|4064.9|4058.9|4066.5|4060.5|4064.9|4058.9|33
1725466630000|2024-09-04 16:17:10|4065.9|4059.9|4065.4|4059.4|4065.9|4059.9|4065.4|4059.4|13
1725466640000|2024-09-04 16:17:20|4064.5|4058.5|4064.4|4058.4|4064.5|4058.5|4064.4|4058.4|5
1725466650000|2024-09-04 16:17:30|4065.4|4059.4|4067.4|4061.4|4067.4|4061.4|4065.4|4059.4|20
1725466660000|2024-09-04 16:17:40|4066.9|4060.9|4065.9|4059.9|4067.4|4061.4|4065.9|4059.9|5
1725466670000|2024-09-04 16:17:50|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|0
1725466680000|2024-09-04 16:18:00|4064.9|4058.9|4063.4|4057.4|4065.4|4059.4|4062.9|4056.9|17
1725466690000|2024-09-04 16:18:10|4063|4057|4063.4|4057.4|4063.9|4057.9|4062.9|4056.9|48
1725466700000|2024-09-04 16:18:20|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|6
1725466710000|2024-09-04 16:18:30|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|48
1725466720000|2024-09-04 16:18:40|4064.4|4058.4|4065.4|4059.4|4065.4|4059.4|4064.4|4058.4|5
1725466730000|2024-09-04 16:18:50|4065.5|4059.5|4066.4|4060.4|4066.4|4060.4|4065.5|4059.5|1
1725466740000|2024-09-04 16:19:00|4066.5|4060.5|4068.4|4062.4|4068.4|4062.4|4066.5|4060.5|9
1725466750000|2024-09-04 16:19:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4066.5|4060.5|10
1725466760000|2024-09-04 16:19:20|4068.4|4062.4|4070.5|4064.5|4071|4065|4068.4|4062.4|20
1725466770000|2024-09-04 16:19:30|4071.4|4065.4|4071.5|4065.5|4071.5|4065.5|4071.4|4065.4|4
1725466800000|2024-09-04 16:20:00|4070.6|4064.6|4071.4|4065.4|4071.5|4065.5|4070.5|4064.5|122
1725466810000|2024-09-04 16:20:10|4072.6|4066.6|4069.5|4063.5|4072.6|4066.6|4069.5|4063.5|28
1725466820000|2024-09-04 16:20:20|4069.4|4063.4|4068.4|4062.4|4069.4|4063.4|4068.4|4062.4|3
1725466830000|2024-09-04 16:20:30|4068|4062|4069.5|4063.5|4069.9|4063.9|4067.4|4061.4|21
1725466840000|2024-09-04 16:20:40|4069.4|4063.4|4068.4|4062.4|4069.4|4063.4|4068.4|4062.4|3
1725466850000|2024-09-04 16:20:50|4068|4062|4068.5|4062.5|4068.5|4062.5|4068|4062|2
1725466860000|2024-09-04 16:21:00|4068.4|4062.4|4067.5|4061.5|4068.4|4062.4|4067.4|4061.4|19
1725466870000|2024-09-04 16:21:10|4067.4|4061.4|4065.5|4059.5|4067.5|4061.5|4065.5|4059.5|28
1725466880000|2024-09-04 16:21:20|4066.4|4060.4|4068.5|4062.5|4069|4063|4066.4|4060.4|16
1725466890000|2024-09-04 16:21:30|4069|4063|4068.4|4062.4|4069.4|4063.4|4068.4|4062.4|14
1725466900000|2024-09-04 16:21:40|4068.5|4062.5|4068.4|4062.4|4068.5|4062.5|4068.4|4062.4|0
1725466910000|2024-09-04 16:21:50|4068.5|4062.5|4069.4|4063.4|4069.4|4063.4|4068.4|4062.4|6
1725466920000|2024-09-04 16:22:00|4068.9|4062.9|4067.9|4061.9|4068.9|4062.9|4067.9|4061.9|9
1725466930000|2024-09-04 16:22:10|4068|4062|4069.4|4063.4|4069.4|4063.4|4067.9|4061.9|9
1725466950000|2024-09-04 16:22:30|4070.7|4064.7|4072.4|4066.4|4072.4|4066.4|4070.7|4064.7|3
1725466960000|2024-09-04 16:22:40|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|13
1725466970000|2024-09-04 16:22:50|4070.5|4064.5|4069.5|4063.5|4070.5|4064.5|4069.5|4063.5|27
1725466980000|2024-09-04 16:23:00|4069.9|4063.9|4070.5|4064.5|4070.5|4064.5|4069.9|4063.9|3
1725466990000|2024-09-04 16:23:10|4071|4065|4071|4065|4071.4|4065.4|4070.5|4064.5|4
1725467000000|2024-09-04 16:23:20|4070.9|4064.9|4072.4|4066.4|4072.5|4066.5|4070.5|4064.5|30
1725467010000|2024-09-04 16:23:30|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.4|4066.4|1
1725467020000|2024-09-04 16:23:40|4073.5|4067.5|4072.5|4066.5|4073.5|4067.5|4072.5|4066.5|17
1725467030000|2024-09-04 16:23:50|4072.4|4066.4|4072.5|4066.5|4072.5|4066.5|4072.4|4066.4|5
1725467040000|2024-09-04 16:24:00|4072.4|4066.4|4072.4|4066.4|4072.5|4066.5|4072.4|4066.4|7
1725467050000|2024-09-04 16:24:10|4071.5|4065.5|4072|4066|4072.4|4066.4|4071.5|4065.5|11
1725467060000|2024-09-04 16:24:20|4072.4|4066.4|4072|4066|4072.4|4066.4|4071.5|4065.5|1
1725467070000|2024-09-04 16:24:30|4072.4|4066.4|4074.4|4068.4|4074.4|4068.4|4071.5|4065.5|20
1725467080000|2024-09-04 16:24:40|4074|4068|4074.4|4068.4|4074.4|4068.4|4073.5|4067.5|1
1725467090000|2024-09-04 16:24:50|4074|4068|4073.5|4067.5|4074|4068|4073.4|4067.4|2
1725467100000|2024-09-04 16:25:00|4073.9|4067.9|4077.4|4071.4|4077.4|4071.4|4073.9|4067.9|10
1725467110000|2024-09-04 16:25:10|4077.3|4071.3|4075.4|4069.4|4077.3|4071.3|4075.4|4069.4|8
1725467120000|2024-09-04 16:25:20|4075|4069|4076.4|4070.4|4076.4|4070.4|4075|4069|17
1725467130000|2024-09-04 16:25:30|4076|4070|4075.4|4069.4|4076|4070|4075.4|4069.4|1
1725467140000|2024-09-04 16:25:40|4075|4069|4074.9|4068.9|4075.4|4069.4|4074.4|4068.4|5
1725467150000|2024-09-04 16:25:50|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075|4069|2
1725467160000|2024-09-04 16:26:00|4075|4069|4074.4|4068.4|4075.4|4069.4|4074.4|4068.4|5
1725467170000|2024-09-04 16:26:10|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1725467180000|2024-09-04 16:26:20|4074.4|4068.4|4073.4|4067.4|4074.4|4068.4|4072.5|4066.5|33
1725467190000|2024-09-04 16:26:30|4072.9|4066.9|4073.4|4067.4|4073.4|4067.4|4072.5|4066.5|5
1725467220000|2024-09-04 16:27:00|4074.4|4068.4|4073.5|4067.5|4074.4|4068.4|4073.5|4067.5|15
1725467240000|2024-09-04 16:27:20|||||||||5
1725467250000|2024-09-04 16:27:30|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|0
1725467260000|2024-09-04 16:27:40|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.4|4066.4|19
1725467270000|2024-09-04 16:27:50|4072|4066|4072|4066|4072|4066|4071.9|4065.9|9
1725467280000|2024-09-04 16:28:00|4071.9|4065.9|4073.4|4067.4|4073.5|4067.5|4071.4|4065.4|12
1725467290000|2024-09-04 16:28:10|4073.5|4067.5|4073.4|4067.4|4073.5|4067.5|4072.5|4066.5|14
1725467300000|2024-09-04 16:28:20|4073|4067|4073.4|4067.4|4073.4|4067.4|4073|4067|14
1725467310000|2024-09-04 16:28:30|4073|4067|4072.4|4066.4|4073|4067|4072.4|4066.4|3
1725467320000|2024-09-04 16:28:40|4072|4066|4071.5|4065.5|4072.4|4066.4|4071.5|4065.5|14
1725467330000|2024-09-04 16:28:50|4071.4|4065.4|4072|4066|4072.4|4066.4|4071.4|4065.4|3
1725467340000|2024-09-04 16:29:00|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4071|4065|34
1725467350000|2024-09-04 16:29:10|4071.5|4065.5|4070.9|4064.9|4071.5|4065.5|4070.9|4064.9|5
1725467360000|2024-09-04 16:29:20|4071.4|4065.4|4071.4|4065.4|4071.5|4065.5|4069.5|4063.5|54
1725467370000|2024-09-04 16:29:30|4071.5|4065.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|2
1725467380000|2024-09-04 16:29:40|4070.4|4064.4|4068.4|4062.4|4070.5|4064.5|4068.4|4062.4|28
1725467390000|2024-09-04 16:29:50|4068|4062|4068.4|4062.4|4068.4|4062.4|4067.5|4061.5|15
1725467400000|2024-09-04 16:30:00|4068.5|4062.5|4069|4063|4069|4063|4067.4|4061.4|19
1725467410000|2024-09-04 16:30:10|4068.5|4062.5|4068.4|4062.4|4068.5|4062.5|4068.4|4062.4|0
1725467420000|2024-09-04 16:30:20|||||||||5
1725467430000|2024-09-04 16:30:30|4068|4062|4066.9|4060.9|4068|4062|4066.5|4060.5|4
1725467440000|2024-09-04 16:30:40|4067|4061|4067|4061|4067|4061|4066.4|4060.4|2
1725467450000|2024-09-04 16:30:50|4066.9|4060.9|4067.5|4061.5|4067.5|4061.5|4066.5|4060.5|0
1725467460000|2024-09-04 16:31:00|4068.4|4062.4|4068.4|4062.4|4068.5|4062.5|4067.9|4061.9|6
1725467470000|2024-09-04 16:31:10|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|1
1725467480000|2024-09-04 16:31:20|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1725467490000|2024-09-04 16:31:30|4068.5|4062.5|4068.4|4062.4|4068.5|4062.5|4068|4062|9
1725467500000|2024-09-04 16:31:40|4067.5|4061.5|4067.5|4061.5|4068.4|4062.4|4067.5|4061.5|15
1725467510000|2024-09-04 16:31:50|4067.4|4061.4|4068.5|4062.5|4069.5|4063.5|4067.4|4061.4|13
1725467520000|2024-09-04 16:32:00|4068.4|4062.4|4067.9|4061.9|4068.4|4062.4|4067.9|4061.9|39
1725467530000|2024-09-04 16:32:10|4068.5|4062.5|4068.4|4062.4|4068.5|4062.5|4067.5|4061.5|22
1725467540000|2024-09-04 16:32:20|4068|4062|4066.5|4060.5|4068|4062|4066.5|4060.5|11
1725467550000|2024-09-04 16:32:30|4066.4|4060.4|4064.4|4058.4|4066.4|4060.4|4064.4|4058.4|45
1725467560000|2024-09-04 16:32:40|4064.5|4058.5|4065.4|4059.4|4065.4|4059.4|4064.4|4058.4|7
1725467570000|2024-09-04 16:32:50|4064.5|4058.5|4064.4|4058.4|4064.5|4058.5|4064.4|4058.4|13
1725467580000|2024-09-04 16:33:00|4064.9|4058.9|4065.9|4059.9|4066.4|4060.4|4064.9|4058.9|13
1725467590000|2024-09-04 16:33:10|4065.4|4059.4|4066.9|4060.9|4067.4|4061.4|4065.4|4059.4|7
1725467600000|2024-09-04 16:33:20|4066.5|4060.5|4067|4061|4067.4|4061.4|4066.4|4060.4|2
1725467610000|2024-09-04 16:33:30|4066.9|4060.9|4066.4|4060.4|4067.4|4061.4|4066.4|4060.4|4
1725467620000|2024-09-04 16:33:40|4067|4061|4068.4|4062.4|4069.5|4063.5|4067|4061|105
1725467630000|2024-09-04 16:33:50|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|15
1725467640000|2024-09-04 16:34:00|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4066.4|4060.4|63
1725467650000|2024-09-04 16:34:10|4069.4|4063.4|4070.3|4064.3|4070.3|4064.3|4068.4|4062.4|17
1725467660000|2024-09-04 16:34:20|4069.4|4063.4|4069.3|4063.3|4069.4|4063.4|4069.3|4063.3|20
1725467670000|2024-09-04 16:34:30|4068.4|4062.4|4068.9|4062.9|4068.9|4062.9|4068.3|4062.3|8
1725467680000|2024-09-04 16:34:40|4068.4|4062.4|4068.4|4062.4|4068.9|4062.9|4068.4|4062.4|5
1725467690000|2024-09-04 16:34:50|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|1
1725467700000|2024-09-04 16:35:00|4067.4|4061.4|4067.9|4061.9|4068.3|4062.3|4067.4|4061.4|7
1725467710000|2024-09-04 16:35:10|4067.4|4061.4|4068.4|4062.4|4068.4|4062.4|4067.4|4061.4|2
1725467720000|2024-09-04 16:35:20|4068.3|4062.3|4067.3|4061.3|4068.3|4062.3|4067.3|4061.3|2
1725467730000|2024-09-04 16:35:30|4067.4|4061.4|4067.3|4061.3|4067.4|4061.4|4067.3|4061.3|0
1725467740000|2024-09-04 16:35:40|4067.8|4061.8|4068.3|4062.3|4068.9|4062.9|4067.8|4061.8|9
1725467750000|2024-09-04 16:35:50|4067.8|4061.8|4067.4|4061.4|4067.8|4061.8|4067.4|4061.4|6
1725467760000|2024-09-04 16:36:00|4066.9|4060.9|4067.3|4061.3|4067.3|4061.3|4066.3|4060.3|30
1725467770000|2024-09-04 16:36:10|4066.9|4060.9|4066.3|4060.3|4067.3|4061.3|4066.3|4060.3|6
1725467790000|2024-09-04 16:36:30|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|25
1725467800000|2024-09-04 16:36:40|4066.3|4060.3|4063.9|4057.9|4066.3|4060.3|4063.9|4057.9|6
1725467810000|2024-09-04 16:36:50|4064.3|4058.3|4063.9|4057.9|4064.3|4058.3|4063.4|4057.4|9
1725467820000|2024-09-04 16:37:00|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|6
1725467830000|2024-09-04 16:37:10|4064.8|4058.8|4065.3|4059.3|4065.3|4059.3|4064.8|4058.8|3
1725467840000|2024-09-04 16:37:20|4065.8|4059.8|4065.3|4059.3|4066.3|4060.3|4065.3|4059.3|7
1725467860000|2024-09-04 16:37:40|4063.8|4057.8|4063.3|4057.3|4064.3|4058.3|4062.4|4056.4|30
1725467870000|2024-09-04 16:37:50|4062.8|4056.8|4062.8|4056.8|4063.3|4057.3|4062.8|4056.8|1
1725467880000|2024-09-04 16:38:00|4062.9|4056.9|4063.9|4057.9|4063.9|4057.9|4062.9|4056.9|5
1725467890000|2024-09-04 16:38:10|4063.8|4057.8|4066.4|4060.4|4068.3|4062.3|4063.3|4057.3|18
1725467900000|2024-09-04 16:38:20|4066.3|4060.3|4065.4|4059.4|4066.3|4060.3|4065.4|4059.4|6
1725467910000|2024-09-04 16:38:30|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|0
1725467930000|2024-09-04 16:38:50|4064.9|4058.9|4064.8|4058.8|4064.9|4058.9|4064.4|4058.4|4
1725467940000|2024-09-04 16:39:00|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|1
1725467950000|2024-09-04 16:39:10|4065.2|4059.2|4064.9|4058.9|4065.2|4059.2|4064.3|4058.3|3
1725467960000|2024-09-04 16:39:20|4065.3|4059.3|4064.8|4058.8|4065.4|4059.4|4064.3|4058.3|21
1725467970000|2024-09-04 16:39:30|4064.3|4058.3|4064.9|4058.9|4064.9|4058.9|4064.3|4058.3|1
1725467980000|2024-09-04 16:39:40|4064.4|4058.4|4062.9|4056.9|4064.4|4058.4|4062.4|4056.4|17
1725467990000|2024-09-04 16:39:50|4062.4|4056.4|4063.4|4057.4|4063.4|4057.4|4062.4|4056.4|3
1725468000000|2024-09-04 16:40:00|4064.4|4058.4|4064.9|4058.9|4065.3|4059.3|4064.4|4058.4|12
1725468010000|2024-09-04 16:40:10|4064.4|4058.4|4063.3|4057.3|4064.9|4058.9|4063.3|4057.3|26
1725468020000|2024-09-04 16:40:20|4062.4|4056.4|4062.9|4056.9|4063.3|4057.3|4062.4|4056.4|7
1725468030000|2024-09-04 16:40:30|4062.8|4056.8|4062.3|4056.3|4062.8|4056.8|4062.3|4056.3|1
1725468040000|2024-09-04 16:40:40|4062.2|4056.2|4060.4|4054.4|4062.3|4056.3|4060.4|4054.4|19
1725468050000|2024-09-04 16:40:50|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|12
1725468060000|2024-09-04 16:41:00|4061.3|4055.3|4061.9|4055.9|4062.4|4056.4|4061.3|4055.3|10
1725468070000|2024-09-04 16:41:10|4061.4|4055.4|4062.3|4056.3|4062.3|4056.3|4061.3|4055.3|2
1725468080000|2024-09-04 16:41:20|4061.4|4055.4|4060.4|4054.4|4061.4|4055.4|4060.4|4054.4|27
1725468090000|2024-09-04 16:41:30|4061.3|4055.3|4061.4|4055.4|4061.4|4055.4|4060.4|4054.4|8
1725468100000|2024-09-04 16:41:40|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4060.9|4054.9|3
1725468110000|2024-09-04 16:41:50|4060.3|4054.3|4061.4|4055.4|4061.4|4055.4|4060.3|4054.3|14
1725468120000|2024-09-04 16:42:00|4060.3|4054.3|4057.3|4051.3|4060.3|4054.3|4057.3|4051.3|48
1725468130000|2024-09-04 16:42:10|4057.4|4051.4|4054.5|4048.5|4057.4|4051.4|4054.5|4048.5|50
1725468140000|2024-09-04 16:42:20|4054.9|4048.9|4056|4050|4056.5|4050.5|4054.4|4048.4|99
1725468150000|2024-09-04 16:42:30|4056.4|4050.4|4053.4|4047.4|4057.4|4051.4|4053.4|4047.4|39
1725468160000|2024-09-04 16:42:40|4053.5|4047.5|4055.4|4049.4|4055.4|4049.4|4053.5|4047.5|24
1725468170000|2024-09-04 16:42:50|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.4|4049.4|12
1725468180000|2024-09-04 16:43:00|4056.4|4050.4|4058.4|4052.4|4058.4|4052.4|4056.4|4050.4|7
1725468190000|2024-09-04 16:43:10|4058.9|4052.9|4058.9|4052.9|4059.4|4053.4|4058.9|4052.9|3
1725468200000|2024-09-04 16:43:20|4059.4|4053.4|4058.9|4052.9|4059.4|4053.4|4058.4|4052.4|14
1725468210000|2024-09-04 16:43:30|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|2
1725468220000|2024-09-04 16:43:40|||||||||1
1725468230000|2024-09-04 16:43:50|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|5
1725468240000|2024-09-04 16:44:00|4059.4|4053.4|4059.4|4053.4|4059.9|4053.9|4059.3|4053.3|28
1725468250000|2024-09-04 16:44:10|4058.9|4052.9|4057.4|4051.4|4058.9|4052.9|4057.4|4051.4|6
1725468260000|2024-09-04 16:44:20|4057.3|4051.3|4057.4|4051.4|4057.4|4051.4|4056.9|4050.9|3
1725468270000|2024-09-04 16:44:30|4056.9|4050.9|4057.4|4051.4|4057.4|4051.4|4056.9|4050.9|1
1725468280000|2024-09-04 16:44:40|4057.9|4051.9|4057.9|4051.9|4058.9|4052.9|4057.9|4051.9|3
1725468290000|2024-09-04 16:44:50|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|19
1725468300000|2024-09-04 16:45:00|4056.5|4050.5|4057.4|4051.4|4057.4|4051.4|4056.4|4050.4|18
1725468310000|2024-09-04 16:45:10|4058.3|4052.3|4059.9|4053.9|4059.9|4053.9|4058.3|4052.3|15
1725468320000|2024-09-04 16:45:20|4060|4054|4059.5|4053.5|4060|4054|4059.5|4053.5|3
1725468330000|2024-09-04 16:45:30|4058.5|4052.5|4058.4|4052.4|4058.5|4052.5|4058.4|4052.4|7
1725468340000|2024-09-04 16:45:40|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|10
1725468350000|2024-09-04 16:45:50|4057|4051|4056.4|4050.4|4057|4051|4056.4|4050.4|33
1725468360000|2024-09-04 16:46:00|4056.5|4050.5|4056.4|4050.4|4056.5|4050.5|4056.4|4050.4|4
1725468370000|2024-09-04 16:46:10|4056.5|4050.5|4056.5|4050.5|4057.5|4051.5|4056.4|4050.4|12
1725468380000|2024-09-04 16:46:20|4056.9|4050.9|4056.9|4050.9|4057.5|4051.5|4056.9|4050.9|2
1725468390000|2024-09-04 16:46:30|4057|4051|4057|4051|4058.5|4052.5|4056.9|4050.9|17
1725468400000|2024-09-04 16:46:40|4056.9|4050.9|4057.4|4051.4|4057.5|4051.5|4056.9|4050.9|3
1725468410000|2024-09-04 16:46:50|4056.9|4050.9|4056.4|4050.4|4056.9|4050.9|4055.4|4049.4|16
1725468420000|2024-09-04 16:47:00|4056.5|4050.5|4056.9|4050.9|4056.9|4050.9|4055.4|4049.4|9
1725468430000|2024-09-04 16:47:10|4056.5|4050.5|4056.5|4050.5|4057.4|4051.4|4056.4|4050.4|7
1725468440000|2024-09-04 16:47:20|4056.4|4050.4|4056|4050|4056.5|4050.5|4056|4050|19
1725468450000|2024-09-04 16:47:30|4055.4|4049.4|4055.4|4049.4|4055.5|4049.5|4054.4|4048.4|6
1725468460000|2024-09-04 16:47:40|4055|4049|4053.4|4047.4|4055.4|4049.4|4053.4|4047.4|12
1725468470000|2024-09-04 16:47:50|4053.5|4047.5|4052|4046|4053.5|4047.5|4051.9|4045.9|15
1725468480000|2024-09-04 16:48:00|4052.4|4046.4|4050.4|4044.4|4052.4|4046.4|4050.4|4044.4|6
1725468490000|2024-09-04 16:48:10|4048.4|4042.4|4047.9|4041.9|4048.4|4042.4|4047.4|4041.4|14
1725468500000|2024-09-04 16:48:20|4047.5|4041.5|4048.4|4042.4|4048.5|4042.5|4047.5|4041.5|23
1725468510000|2024-09-04 16:48:30|4048.5|4042.5|4048.4|4042.4|4049.4|4043.4|4048.4|4042.4|12
1725468520000|2024-09-04 16:48:40|4048.5|4042.5|4049.4|4043.4|4049.4|4043.4|4048.4|4042.4|6
1725468530000|2024-09-04 16:48:50|4049.9|4043.9|4049.4|4043.4|4051.4|4045.4|4049.4|4043.4|21
1725468540000|2024-09-04 16:49:00|4050.4|4044.4|4049.9|4043.9|4050.4|4044.4|4049.9|4043.9|9
1725468550000|2024-09-04 16:49:10|4050.3|4044.3|4048.4|4042.4|4050.3|4044.3|4048.4|4042.4|26
1725468560000|2024-09-04 16:49:20|4047.5|4041.5|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|4
1725468570000|2024-09-04 16:49:30|4047.4|4041.4|4049.4|4043.4|4049.4|4043.4|4047.4|4041.4|19
1725468580000|2024-09-04 16:49:40|4050|4044|4049.4|4043.4|4050|4044|4049.4|4043.4|14
1725468590000|2024-09-04 16:49:50|4049.9|4043.9|4049|4043|4049.9|4043.9|4048.9|4042.9|8
1725468600000|2024-09-04 16:50:00|4049.5|4043.5|4050|4044|4050.9|4044.9|4049.4|4043.4|14
1725468610000|2024-09-04 16:50:10|4050.9|4044.9|4051.4|4045.4|4051.4|4045.4|4050.9|4044.9|4
1725468620000|2024-09-04 16:50:20|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4049.4|4043.4|16
1725468630000|2024-09-04 16:50:30|4050.5|4044.5|4050.9|4044.9|4051.4|4045.4|4050.5|4044.5|18
1725468640000|2024-09-04 16:50:40|4051.3|4045.3|4051.9|4045.9|4052.4|4046.4|4050.9|4044.9|10
1725468650000|2024-09-04 16:50:50|4052.4|4046.4|4056.4|4050.4|4056.4|4050.4|4052.4|4046.4|67
1725468660000|2024-09-04 16:51:00|4055.9|4049.9|4055.4|4049.4|4055.9|4049.9|4055.4|4049.4|4
1725468670000|2024-09-04 16:51:10|4054.9|4048.9|4054.9|4048.9|4055.4|4049.4|4054.5|4048.5|3
1725468680000|2024-09-04 16:51:20|4054.4|4048.4|4053.4|4047.4|4055.4|4049.4|4053.4|4047.4|21
1725468690000|2024-09-04 16:51:30|4054|4048|4054.4|4048.4|4054.4|4048.4|4054|4048|5
1725468700000|2024-09-04 16:51:40|4054.9|4048.9|4055.5|4049.5|4055.5|4049.5|4054.4|4048.4|8
1725468710000|2024-09-04 16:51:50|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|1
1725468720000|2024-09-04 16:52:00|4056.3|4050.3|4054.9|4048.9|4056.4|4050.4|4054.4|4048.4|19
1725468730000|2024-09-04 16:52:10|4055.4|4049.4|4054.4|4048.4|4056.4|4050.4|4054.4|4048.4|12
1725468740000|2024-09-04 16:52:20|4054.9|4048.9|4054.4|4048.4|4054.9|4048.9|4054.4|4048.4|31
1725468750000|2024-09-04 16:52:30|4053.9|4047.9|4054|4048|4054.4|4048.4|4053.5|4047.5|15
1725468760000|2024-09-04 16:52:40|4054.4|4048.4|4053.9|4047.9|4054.4|4048.4|4053.4|4047.4|2
1725468770000|2024-09-04 16:52:50|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|0
1725468780000|2024-09-04 16:53:00|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|7
1725468790000|2024-09-04 16:53:10|4055.3|4049.3|4055.4|4049.4|4055.4|4049.4|4055.3|4049.3|7
1725468800000|2024-09-04 16:53:20|4053.9|4047.9|4054.4|4048.4|4054.4|4048.4|4053.4|4047.4|24
1725468810000|2024-09-04 16:53:30|4054.9|4048.9|4055.9|4049.9|4055.9|4049.9|4054.9|4048.9|3
1725468820000|2024-09-04 16:53:40|4056.3|4050.3|4055.4|4049.4|4057.4|4051.4|4055.4|4049.4|8
1725468830000|2024-09-04 16:53:50|4055.9|4049.9|4056.4|4050.4|4056.5|4050.5|4055.9|4049.9|15
1725468840000|2024-09-04 16:54:00|4056.5|4050.5|4056.4|4050.4|4056.5|4050.5|4056.4|4050.4|0
1725468850000|2024-09-04 16:54:10|4056.5|4050.5|4056.4|4050.4|4056.5|4050.5|4056.4|4050.4|7
1725468860000|2024-09-04 16:54:20|4056.5|4050.5|4056.5|4050.5|4057.9|4051.9|4056.4|4050.4|35
1725468870000|2024-09-04 16:54:30|4056.4|4050.4|4057.9|4051.9|4057.9|4051.9|4056.4|4050.4|4
1725468880000|2024-09-04 16:54:40|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|2
1725468890000|2024-09-04 16:54:50|4058.4|4052.4|4057.5|4051.5|4058.4|4052.4|4057.5|4051.5|11
1725468900000|2024-09-04 16:55:00|||||||||6
1725468910000|2024-09-04 16:55:10|4056.4|4050.4|4056.5|4050.5|4056.5|4050.5|4056.4|4050.4|34
1725468920000|2024-09-04 16:55:20|4056.4|4050.4|4055.4|4049.4|4056.4|4050.4|4055.4|4049.4|9
1725468930000|2024-09-04 16:55:30|4055.5|4049.5|4055.4|4049.4|4055.5|4049.5|4055.4|4049.4|0
1725468950000|2024-09-04 16:55:50|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.4|4049.4|1
1725468960000|2024-09-04 16:56:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1725468970000|2024-09-04 16:56:10|4055.3|4049.3|4052.4|4046.4|4055.3|4049.3|4052.4|4046.4|46
1725468980000|2024-09-04 16:56:20|4053.4|4047.4|4053.9|4047.9|4054|4048|4053.4|4047.4|22
1725468990000|2024-09-04 16:56:30|4054.4|4048.4|4047.4|4041.4|4054.4|4048.4|4047.4|4041.4|244
1725469000000|2024-09-04 16:56:40|4046.4|4040.4|4045.4|4039.4|4046.4|4040.4|4042|4036|33
1725469010000|2024-09-04 16:56:50|4045.5|4039.5|4047.4|4041.4|4047.4|4041.4|4045.5|4039.5|9
1725469020000|2024-09-04 16:57:00|4047.5|4041.5|4049.9|4043.9|4049.9|4043.9|4047.4|4041.4|27
1725469030000|2024-09-04 16:57:10|4050|4044|4050|4044|4050.5|4044.5|4049.5|4043.5|20
1725469040000|2024-09-04 16:57:20|4049.5|4043.5|4049|4043|4049.5|4043.5|4047.5|4041.5|48
1725469050000|2024-09-04 16:57:30|4049.4|4043.4|4050.5|4044.5|4050.5|4044.5|4049.4|4043.4|5
1725469060000|2024-09-04 16:57:40|4049.5|4043.5|4047.4|4041.4|4049.5|4043.5|4047.4|4041.4|21
1725469070000|2024-09-04 16:57:50|4047|4041|4046.5|4040.5|4047|4041|4046.5|4040.5|6
1725469080000|2024-09-04 16:58:00|4045.5|4039.5|4044.9|4038.9|4045.9|4039.9|4044.5|4038.5|15
1725469090000|2024-09-04 16:58:10|4045|4039|4043.4|4037.4|4045|4039|4043.4|4037.4|7
1725469100000|2024-09-04 16:58:20|4043.9|4037.9|4043.4|4037.4|4043.9|4037.9|4043.4|4037.4|10
1725469110000|2024-09-04 16:58:30|4043.5|4037.5|4039.5|4033.5|4043.5|4037.5|4039.5|4033.5|31
1725469120000|2024-09-04 16:58:40|4039.4|4033.4|4039.5|4033.5|4042.4|4036.4|4039.4|4033.4|57
1725469130000|2024-09-04 16:58:50|4039.4|4033.4|4034.1|4028.1|4039.9|4033.9|4032.1|4026.1|162
1725469140000|2024-09-04 16:59:00|4035.1|4029.1|4033.6|4027.6|4035.6|4029.6|4033.2|4027.2|86
1725469150000|2024-09-04 16:59:10|4033.1|4027.1|4032.6|4026.6|4034.1|4028.1|4032.6|4026.6|19
1725469160000|2024-09-04 16:59:20|4033|4027|4032.6|4026.6|4033.5|4027.5|4031.7|4025.7|17
1725469170000|2024-09-04 16:59:30|4031.7|4025.7|4031.1|4025.1|4032.6|4026.6|4030.6|4024.6|44
1725469180000|2024-09-04 16:59:40|4031.6|4025.6|4032.6|4026.6|4032.6|4026.6|4029.6|4023.6|28
1725469190000|2024-09-04 16:59:50|4033.1|4027.1|4028.6|4022.6|4033.5|4027.5|4028.6|4022.6|33
1725469200000|2024-09-04 17:00:00|4028.7|4022.7|4029.1|4023.1|4029.2|4023.2|4027.8|4021.8|72
1725469210000|2024-09-04 17:00:10|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4028.1|4022.1|13
1725469220000|2024-09-04 17:00:20|4028.7|4022.7|4023.7|4017.7|4028.7|4022.7|4023.2|4017.2|81
1725469230000|2024-09-04 17:00:30|4023.2|4017.2|4023.8|4017.8|4025.7|4019.7|4023.2|4017.2|93
1725469240000|2024-09-04 17:00:40|4023.7|4017.7|4024.2|4018.2|4025.3|4019.3|4023.2|4017.2|26
1725469250000|2024-09-04 17:00:50|4023.7|4017.7|4022.8|4016.8|4024.2|4018.2|4022.7|4016.7|22
1725469260000|2024-09-04 17:01:00|4022.7|4016.7|4022.7|4016.7|4022.8|4016.8|4020.9|4014.9|71
1725469270000|2024-09-04 17:01:10|4022.8|4016.8|4022.8|4016.8|4024.7|4018.7|4022.7|4016.7|11
1725469280000|2024-09-04 17:01:20|4023.2|4017.2|4021.7|4015.7|4023.3|4017.3|4019.7|4013.7|76
1725469290000|2024-09-04 17:01:30|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4021.7|4015.7|6
1725469300000|2024-09-04 17:01:40|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4022.7|4016.7|11
1725469310000|2024-09-04 17:01:50|4024.2|4018.2|4027.2|4021.2|4027.7|4021.7|4023.7|4017.7|151
1725469320000|2024-09-04 17:02:00|4027.1|4021.1|4027.2|4021.2|4028.6|4022.6|4026.7|4020.7|13
1725469330000|2024-09-04 17:02:10|4028.5|4022.5|4024.2|4018.2|4028.6|4022.6|4023.1|4017.1|28
1725469340000|2024-09-04 17:02:20|4024.1|4018.1|4025.6|4019.6|4026.1|4020.1|4023.6|4017.6|32
1725469350000|2024-09-04 17:02:30|4026.1|4020.1|4028.1|4022.1|4028.1|4022.1|4025.6|4019.6|14
1725469360000|2024-09-04 17:02:40|4028.5|4022.5|4026.1|4020.1|4028.5|4022.5|4026.1|4020.1|4
1725469370000|2024-09-04 17:02:50|4026.6|4020.6|4025.2|4019.2|4026.6|4020.6|4025.1|4019.1|7
1725469380000|2024-09-04 17:03:00|4024.7|4018.7|4028.1|4022.1|4028.1|4022.1|4024.6|4018.6|11
1725469390000|2024-09-04 17:03:10|4027.6|4021.6|4027.2|4021.2|4027.6|4021.6|4027.1|4021.1|6
1725469400000|2024-09-04 17:03:20|4027.1|4021.1|4024.6|4018.6|4027.2|4021.2|4024.6|4018.6|31
1725469410000|2024-09-04 17:03:30|4023.6|4017.6|4022.2|4016.2|4023.6|4017.6|4021.6|4015.6|37
1725469420000|2024-09-04 17:03:40|4021.7|4015.7|4019.7|4013.7|4022.2|4016.2|4018.8|4012.8|10
1725469430000|2024-09-04 17:03:50|4020.2|4014.2|4019.8|4013.8|4020.3|4014.3|4018.8|4012.8|27
1725469440000|2024-09-04 17:04:00|4019.7|4013.7|4018.8|4012.8|4019.7|4013.7|4018.8|4012.8|7
1725469450000|2024-09-04 17:04:10|4018.2|4012.2|4018.8|4012.8|4019.7|4013.7|4016.8|4010.8|7
1725469460000|2024-09-04 17:04:20|4018.7|4012.7|4018.7|4012.7|4019.3|4013.3|4018.7|4012.7|14
1725469470000|2024-09-04 17:04:30|4019.2|4013.2|4020.7|4014.7|4021.3|4015.3|4019.2|4013.2|9
1725469480000|2024-09-04 17:04:40|4019.7|4013.7|4018.8|4012.8|4019.8|4013.8|4018.8|4012.8|17
1725469490000|2024-09-04 17:04:50|4019.2|4013.2|4016.7|4010.7|4019.2|4013.2|4015.8|4009.8|37
1725469500000|2024-09-04 17:05:00|4016.8|4010.8|4016.7|4010.7|4017.7|4011.7|4016.7|4010.7|20
1725469510000|2024-09-04 17:05:10|4017.2|4011.2|4016.2|4010.2|4017.2|4011.2|4016.2|4010.2|9
1725469520000|2024-09-04 17:05:20|4016.7|4010.7|4016.7|4010.7|4017.6|4011.6|4016.3|4010.3|30
1725469530000|2024-09-04 17:05:30|4017.2|4011.2|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|5
1725469540000|2024-09-04 17:05:40|4017.7|4011.7|4016.7|4010.7|4017.8|4011.8|4016.7|4010.7|11
1725469550000|2024-09-04 17:05:50|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4
1725469560000|2024-09-04 17:06:00|4016.8|4010.8|4013.8|4007.8|4017.7|4011.7|4013.3|4007.3|198
1725469570000|2024-09-04 17:06:10|4013.7|4007.7|4017.7|4011.7|4017.8|4011.8|4013.7|4007.7|33
1725469580000|2024-09-04 17:06:20|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|25
1725469590000|2024-09-04 17:06:30|4017.8|4011.8|4018.3|4012.3|4019.2|4013.2|4017.8|4011.8|19
1725469600000|2024-09-04 17:06:40|4018.7|4012.7|4018.3|4012.3|4018.7|4012.7|4018.3|4012.3|4
1725469610000|2024-09-04 17:06:50|4018.7|4012.7|4018.3|4012.3|4018.7|4012.7|4018.3|4012.3|1
1725469620000|2024-09-04 17:07:00|4017.8|4011.8|4016.7|4010.7|4017.8|4011.8|4015.7|4009.7|28
1725469630000|2024-09-04 17:07:10|4016.3|4010.3|4015.7|4009.7|4016.3|4010.3|4015.7|4009.7|11
1725469640000|2024-09-04 17:07:20|4016.7|4010.7|4017.2|4011.2|4017.2|4011.2|4016.7|4010.7|8
1725469650000|2024-09-04 17:07:30|4016.7|4010.7|4015.7|4009.7|4016.7|4010.7|4015.7|4009.7|15
1725469660000|2024-09-04 17:07:40|4013.7|4007.7|4014.7|4008.7|4014.7|4008.7|4013.7|4007.7|16
1725469670000|2024-09-04 17:07:50|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|2
1725469680000|2024-09-04 17:08:00|4014.8|4008.8|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|1
1725469690000|2024-09-04 17:08:10|4015.7|4009.7|4016.7|4010.7|4016.7|4010.7|4015.7|4009.7|7
1725469700000|2024-09-04 17:08:20|4015.8|4009.8|4015.7|4009.7|4015.8|4009.8|4015.7|4009.7|10
1725469710000|2024-09-04 17:08:30|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|4
1725469720000|2024-09-04 17:08:40|4015.8|4009.8|4016.7|4010.7|4017.7|4011.7|4015.8|4009.8|22
1725469730000|2024-09-04 17:08:50|4016.3|4010.3|4012.2|4006.2|4017.2|4011.2|4010.7|4004.7|84
1725469740000|2024-09-04 17:09:00|4012.7|4006.7|4016.7|4010.7|4016.7|4010.7|4012.7|4006.7|26
1725469750000|2024-09-04 17:09:10|4017.2|4011.2|4017.7|4011.7|4017.7|4011.7|4017.2|4011.2|14
1725469760000|2024-09-04 17:09:20|4017.2|4011.2|4016.7|4010.7|4017.7|4011.7|4016.7|4010.7|3
1725469770000|2024-09-04 17:09:30|4016.2|4010.2|4016.7|4010.7|4016.7|4010.7|4016.2|4010.2|6
1725469780000|2024-09-04 17:09:40|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|10
1725469790000|2024-09-04 17:09:50|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|15
1725469800000|2024-09-04 17:10:00|4018.2|4012.2|4018.7|4012.7|4019.7|4013.7|4018.2|4012.2|4
1725469810000|2024-09-04 17:10:10|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|3
1725469820000|2024-09-04 17:10:20|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|7
1725469830000|2024-09-04 17:10:30|4020.8|4014.8|4021.2|4015.2|4021.2|4015.2|4020.7|4014.7|10
1725469840000|2024-09-04 17:10:40|4021.7|4015.7|4023.8|4017.8|4024.2|4018.2|4020.8|4014.8|68
1725469850000|2024-09-04 17:10:50|4024.2|4018.2|4023.8|4017.8|4024.7|4018.7|4023.3|4017.3|9
1725469860000|2024-09-04 17:11:00|4023.7|4017.7|4021.3|4015.3|4023.7|4017.7|4021.3|4015.3|8
1725469870000|2024-09-04 17:11:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|2
1725469880000|2024-09-04 17:11:20|4021.7|4015.7|4021.7|4015.7|4022.6|4016.6|4021.7|4015.7|11
1725469890000|2024-09-04 17:11:30|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|34
1725469900000|2024-09-04 17:11:40|4021.7|4015.7|4021.3|4015.3|4021.7|4015.7|4021.2|4015.2|1
1725469910000|2024-09-04 17:11:50|||||||||1
1725469920000|2024-09-04 17:12:00|4021.7|4015.7|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|2
1725469930000|2024-09-04 17:12:10|4020.7|4014.7|4019.7|4013.7|4020.7|4014.7|4019.7|4013.7|6
1725469940000|2024-09-04 17:12:20|4018.8|4012.8|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|31
1725469950000|2024-09-04 17:12:30|4016.8|4010.8|4017.8|4011.8|4017.8|4011.8|4016.8|4010.8|16
1725469960000|2024-09-04 17:12:40|4018.8|4012.8|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|17
1725469970000|2024-09-04 17:12:50|4019.7|4013.7|4018.8|4012.8|4019.8|4013.8|4018.8|4012.8|1
1725469980000|2024-09-04 17:13:00|4017.8|4011.8|4017.7|4011.7|4017.8|4011.8|4017.3|4011.3|30
1725469990000|2024-09-04 17:13:10|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|2
1725470000000|2024-09-04 17:13:20|4017.7|4011.7|4016.3|4010.3|4017.8|4011.8|4015.8|4009.8|28
1725470010000|2024-09-04 17:13:30|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.7|4010.7|4
1725470020000|2024-09-04 17:13:40|4017.8|4011.8|4018.2|4012.2|4018.7|4012.7|4017.7|4011.7|158
1725470030000|2024-09-04 17:13:50|4018.3|4012.3|4017.2|4011.2|4018.7|4012.7|4017.2|4011.2|4
1725470040000|2024-09-04 17:14:00|4017.7|4011.7|4017.7|4011.7|4019.2|4013.2|4017.2|4011.2|75
1725470050000|2024-09-04 17:14:10|4018.2|4012.2|4018.2|4012.2|4018.7|4012.7|4017.7|4011.7|4
1725470060000|2024-09-04 17:14:20|4018.7|4012.7|4018.2|4012.2|4018.7|4012.7|4018.2|4012.2|0
1725470080000|2024-09-04 17:14:40|4016.7|4010.7|4013.7|4007.7|4017.2|4011.2|4013.7|4007.7|45
1725470090000|2024-09-04 17:14:50|4013.2|4007.2|4010.8|4004.8|4013.2|4007.2|4010.8|4004.8|17
1725470100000|2024-09-04 17:15:00|4010.7|4004.7|4012.2|4006.2|4012.7|4006.7|4010.7|4004.7|11
1725470110000|2024-09-04 17:15:10|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|7
1725470120000|2024-09-04 17:15:20|4011.8|4005.8|4010.7|4004.7|4011.8|4005.8|4010.7|4004.7|8
1725470130000|2024-09-04 17:15:30|4009.7|4003.7|4008.7|4002.7|4011.2|4005.2|4008.7|4002.7|21
1725470140000|2024-09-04 17:15:40|4009.2|4003.2|4009.7|4003.7|4009.7|4003.7|4008.7|4002.7|33
1725470150000|2024-09-04 17:15:50|4008.8|4002.8|4007.8|4001.8|4009.8|4003.8|4007.8|4001.8|21
1725470160000|2024-09-04 17:16:00|4007.3|4001.3|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|10
1725470170000|2024-09-04 17:16:10|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|2
1725470180000|2024-09-04 17:16:20|4007.9|4001.9|4005.8|3999.8|4008.8|4002.8|4005.8|3999.8|10
1725470190000|2024-09-04 17:16:30|4006.7|4000.7|4006.3|4000.3|4008.7|4002.7|4005.8|3999.8|25
1725470200000|2024-09-04 17:16:40|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|5
1725470210000|2024-09-04 17:16:50|4007.8|4001.8|4008.8|4002.8|4008.8|4002.8|4007.8|4001.8|7
1725470220000|2024-09-04 17:17:00|4009.2|4003.2|4012.7|4006.7|4012.7|4006.7|4009.2|4003.2|49
1725470230000|2024-09-04 17:17:10|4013.2|4007.2|4013.2|4007.2|4013.7|4007.7|4012.7|4006.7|16
1725470240000|2024-09-04 17:17:20|4013.3|4007.3|4010.2|4004.2|4013.7|4007.7|4010.2|4004.2|16
1725470250000|2024-09-04 17:17:30|4009.7|4003.7|4011.7|4005.7|4011.7|4005.7|4009.7|4003.7|13
1725470260000|2024-09-04 17:17:40|4011.3|4005.3|4010.8|4004.8|4011.7|4005.7|4010.8|4004.8|11
1725470270000|2024-09-04 17:17:50|4011.2|4005.2|4012.2|4006.2|4012.7|4006.7|4010.8|4004.8|26
1725470280000|2024-09-04 17:18:00|4011.7|4005.7|4009.8|4003.8|4011.7|4005.7|4009.8|4003.8|4
1725470290000|2024-09-04 17:18:10|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1725470300000|2024-09-04 17:18:20|4010.2|4004.2|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|5
1725470310000|2024-09-04 17:18:30|4010.6|4004.6|4010.3|4004.3|4010.6|4004.6|4010.2|4004.2|3
1725470320000|2024-09-04 17:18:40|4010.2|4004.2|4012.2|4006.2|4012.2|4006.2|4010.2|4004.2|3
1725470330000|2024-09-04 17:18:50|4011.7|4005.7|4012.7|4006.7|4012.7|4006.7|4011.7|4005.7|9
1725470340000|2024-09-04 17:19:00|4012.2|4006.2|4010.7|4004.7|4012.2|4006.2|4010.7|4004.7|11
1725470350000|2024-09-04 17:19:10|||||||||1
1725470360000|2024-09-04 17:19:20|4009.7|4003.7|4008.7|4002.7|4009.7|4003.7|4008.7|4002.7|9
1725470370000|2024-09-04 17:19:30|4009.7|4003.7|4011.3|4005.3|4011.8|4005.8|4009.7|4003.7|11
1725470380000|2024-09-04 17:19:40|4010.8|4004.8|4010.2|4004.2|4011.7|4005.7|4010.2|4004.2|5
1725470390000|2024-09-04 17:19:50|4011.3|4005.3|4010.3|4004.3|4011.7|4005.7|4010.3|4004.3|33
1725470400000|2024-09-04 17:20:00|4010.8|4004.8|4012.2|4006.2|4012.8|4006.8|4010.8|4004.8|66
1725470410000|2024-09-04 17:20:10|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|6
1725470420000|2024-09-04 17:20:20|4012.6|4006.6|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|10
1725470430000|2024-09-04 17:20:30|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|10
1725470440000|2024-09-04 17:20:40|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|5
1725470450000|2024-09-04 17:20:50|4013.2|4007.2|4012.2|4006.2|4013.7|4007.7|4012.2|4006.2|10
1725470460000|2024-09-04 17:21:00|4012.6|4006.6|4013.2|4007.2|4013.2|4007.2|4011.2|4005.2|7
1725470470000|2024-09-04 17:21:10|4013.7|4007.7|4015.7|4009.7|4015.7|4009.7|4013.7|4007.7|23
1725470480000|2024-09-04 17:21:20|4016.2|4010.2|4014.7|4008.7|4016.7|4010.7|4014.7|4008.7|10
1725470490000|2024-09-04 17:21:30|4014.8|4008.8|4014.8|4008.8|4015.3|4009.3|4014.8|4008.8|4
1725470500000|2024-09-04 17:21:40|4015.2|4009.2|4015.7|4009.7|4015.7|4009.7|4013.8|4007.8|11
1725470510000|2024-09-04 17:21:50|4015.8|4009.8|4015.7|4009.7|4016.2|4010.2|4015.3|4009.3|12
1725470520000|2024-09-04 17:22:00|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|11
1725470530000|2024-09-04 17:22:10|4014.8|4008.8|4011.8|4005.8|4014.8|4008.8|4011.8|4005.8|14
1725470540000|2024-09-04 17:22:20|4011.7|4005.7|4011.8|4005.8|4012.2|4006.2|4011.7|4005.7|13
1725470550000|2024-09-04 17:22:30|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|2
1725470560000|2024-09-04 17:22:40|4011.8|4005.8|4012.2|4006.2|4012.3|4006.3|4011.7|4005.7|5
1725470570000|2024-09-04 17:22:50|4011.7|4005.7|4012.7|4006.7|4013.2|4007.2|4011.7|4005.7|27
1725470580000|2024-09-04 17:23:00|4012.3|4006.3|4010.8|4004.8|4012.3|4006.3|4010.7|4004.7|6
1725470590000|2024-09-04 17:23:10|4010.7|4004.7|4012.2|4006.2|4012.7|4006.7|4010.7|4004.7|15
1725470600000|2024-09-04 17:23:20|4012.7|4006.7|4014.7|4008.7|4014.7|4008.7|4012.7|4006.7|9
1725470610000|2024-09-04 17:23:30|||||||||1
1725470620000|2024-09-04 17:23:40|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|5
1725470630000|2024-09-04 17:23:50|4012.8|4006.8|4012.7|4006.7|4012.8|4006.8|4012.7|4006.7|7
1725470640000|2024-09-04 17:24:00|4011.7|4005.7|4008.7|4002.7|4012.2|4006.2|4007.8|4001.8|32
1725470650000|2024-09-04 17:24:10|4008.3|4002.3|4009.3|4003.3|4010.8|4004.8|4008.3|4002.3|61
1725470660000|2024-09-04 17:24:20|4009.7|4003.7|4008.8|4002.8|4009.7|4003.7|4008.8|4002.8|3
1725470670000|2024-09-04 17:24:30|4009.2|4003.2|4012.7|4006.7|4013.3|4007.3|4008.7|4002.7|37
1725470680000|2024-09-04 17:24:40|4013.2|4007.2|4012.3|4006.3|4013.2|4007.2|4012.2|4006.2|19
1725470690000|2024-09-04 17:24:50|4013.3|4007.3|4013.8|4007.8|4014.3|4008.3|4013.3|4007.3|34
1725470700000|2024-09-04 17:25:00|4014.3|4008.3|4013.3|4007.3|4014.8|4008.8|4011.8|4005.8|13
1725470710000|2024-09-04 17:25:10|4013.4|4007.4|4016.3|4010.3|4016.3|4010.3|4013.3|4007.3|38
1725470720000|2024-09-04 17:25:20|4016.7|4010.7|4017.3|4011.3|4017.8|4011.8|4016.7|4010.7|22
1725470730000|2024-09-04 17:25:30|4016.9|4010.9|4019.8|4013.8|4019.8|4013.8|4016.9|4010.9|20
1725470740000|2024-09-04 17:25:40|4020.2|4014.2|4021.7|4015.7|4021.7|4015.7|4019.8|4013.8|5
1725470750000|2024-09-04 17:25:50|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4020.8|4014.8|16
1725470760000|2024-09-04 17:26:00|4021.2|4015.2|4018.9|4012.9|4021.2|4015.2|4018.9|4012.9|14
1725470770000|2024-09-04 17:26:10|4019.8|4013.8|4020.8|4014.8|4020.8|4014.8|4019.8|4013.8|6
1725470780000|2024-09-04 17:26:20|4020.9|4014.9|4022.4|4016.4|4022.4|4016.4|4020.9|4014.9|4
1725470790000|2024-09-04 17:26:30|4021.8|4015.8|4022.4|4016.4|4024.3|4018.3|4021.8|4015.8|13
1725470800000|2024-09-04 17:26:40|4022.8|4016.8|4023.9|4017.9|4023.9|4017.9|4022.8|4016.8|12
1725470810000|2024-09-04 17:26:50|4024.3|4018.3|4024.3|4018.3|4024.8|4018.8|4023.8|4017.8|2
1725470820000|2024-09-04 17:27:00|4024.8|4018.8|4025.8|4019.8|4025.9|4019.9|4024.4|4018.4|51
1725470830000|2024-09-04 17:27:10|4025.4|4019.4|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|21
1725470840000|2024-09-04 17:27:20|4025.3|4019.3|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|8
1725470850000|2024-09-04 17:27:30|4026.3|4020.3|4024.9|4018.9|4026.3|4020.3|4024.9|4018.9|32
1725470860000|2024-09-04 17:27:40|4024.4|4018.4|4025.4|4019.4|4025.4|4019.4|4023.9|4017.9|60
1725470870000|2024-09-04 17:27:50|4025.8|4019.8|4024.9|4018.9|4025.8|4019.8|4024.9|4018.9|3
1725470880000|2024-09-04 17:28:00|4025.9|4019.9|4023.9|4017.9|4025.9|4019.9|4023.9|4017.9|44
1725470890000|2024-09-04 17:28:10|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|5
1725470900000|2024-09-04 17:28:20|4025.4|4019.4|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|6
1725470910000|2024-09-04 17:28:30|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|9
1725470920000|2024-09-04 17:28:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|7
1725470930000|2024-09-04 17:28:50|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|9
1725470940000|2024-09-04 17:29:00|4024.4|4018.4|4025.3|4019.3|4025.4|4019.4|4024.4|4018.4|24
1725470950000|2024-09-04 17:29:10|4025.4|4019.4|4024.9|4018.9|4025.9|4019.9|4024.9|4018.9|52
1725470960000|2024-09-04 17:29:20|||||||||23
1725470970000|2024-09-04 17:29:30|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4022.9|4016.9|17
1725470980000|2024-09-04 17:29:40|4023.8|4017.8|4023.8|4017.8|4023.9|4017.9|4022.9|4016.9|35
1725470990000|2024-09-04 17:29:50|4023.9|4017.9|4025.4|4019.4|4025.4|4019.4|4023.8|4017.8|13
1725471000000|2024-09-04 17:30:00|4025.8|4019.8|4026.9|4020.9|4026.9|4020.9|4025.8|4019.8|8
1725471010000|2024-09-04 17:30:10|4027.8|4021.8|4025.9|4019.9|4027.8|4021.8|4025.9|4019.9|25
1725471020000|2024-09-04 17:30:20|4026.4|4020.4|4027.3|4021.3|4027.3|4021.3|4025.9|4019.9|31
1725471030000|2024-09-04 17:30:30|4027.8|4021.8|4028.9|4022.9|4028.9|4022.9|4027.3|4021.3|8
1725471040000|2024-09-04 17:30:40|4028.8|4022.8|4027.8|4021.8|4028.8|4022.8|4027.8|4021.8|17
1725471050000|2024-09-04 17:30:50|4028.9|4022.9|4028.9|4022.9|4029.4|4023.4|4027.8|4021.8|19
1725471060000|2024-09-04 17:31:00|4027.8|4021.8|4026.9|4020.9|4027.9|4021.9|4026.9|4020.9|22
1725471070000|2024-09-04 17:31:10|4027.4|4021.4|4026.9|4020.9|4027.4|4021.4|4026.9|4020.9|18
1725471080000|2024-09-04 17:31:20|4026|4020|4024.4|4018.4|4026|4020|4024.4|4018.4|21
1725471090000|2024-09-04 17:31:30|4023.9|4017.9|4021.9|4015.9|4023.9|4017.9|4021.9|4015.9|24
1725471100000|2024-09-04 17:31:40|4022.4|4016.4|4022.8|4016.8|4022.8|4016.8|4022.4|4016.4|3
1725471120000|2024-09-04 17:32:00|4022.4|4016.4|4021.9|4015.9|4022.4|4016.4|4021.9|4015.9|4
1725471130000|2024-09-04 17:32:10|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4
1725471140000|2024-09-04 17:32:20|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|1
1725471150000|2024-09-04 17:32:30|4023.9|4017.9|4023.4|4017.4|4024.8|4018.8|4023.4|4017.4|34
1725471160000|2024-09-04 17:32:40|4023.8|4017.8|4022.9|4016.9|4023.8|4017.8|4021.9|4015.9|16
1725471170000|2024-09-04 17:32:50|4022.4|4016.4|4022.4|4016.4|4024.3|4018.3|4022.4|4016.4|17
1725471180000|2024-09-04 17:33:00|4021.9|4015.9|4021.8|4015.8|4021.9|4015.9|4021.8|4015.8|0
1725471190000|2024-09-04 17:33:10|4021.9|4015.9|4022.8|4016.8|4022.8|4016.8|4021.9|4015.9|11
1725471200000|2024-09-04 17:33:20|4021.9|4015.9|4022.9|4016.9|4023.3|4017.3|4021.9|4015.9|49
1725471210000|2024-09-04 17:33:30|4022.8|4016.8|4022.4|4016.4|4022.8|4016.8|4021.9|4015.9|11
1725471220000|2024-09-04 17:33:40|4021.9|4015.9|4022.9|4016.9|4023.3|4017.3|4021.9|4015.9|13
1725471230000|2024-09-04 17:33:50|4023.3|4017.3|4024.3|4018.3|4024.3|4018.3|4022.9|4016.9|5
1725471240000|2024-09-04 17:34:00|4023.9|4017.9|4023.3|4017.3|4024.3|4018.3|4022.9|4016.9|13
1725471250000|2024-09-04 17:34:10|4022.9|4016.9|4023.9|4017.9|4023.9|4017.9|4022.9|4016.9|0
1725471260000|2024-09-04 17:34:20|4024.3|4018.3|4024.3|4018.3|4024.8|4018.8|4023.9|4017.9|9
1725471270000|2024-09-04 17:34:30|4023.9|4017.9|4024.3|4018.3|4024.3|4018.3|4023.9|4017.9|10
1725471280000|2024-09-04 17:34:40|4023.9|4017.9|4023.9|4017.9|4024.8|4018.8|4023.9|4017.9|20
1725471290000|2024-09-04 17:34:50|4023.8|4017.8|4023.8|4017.8|4024.3|4018.3|4023.3|4017.3|29
1725471300000|2024-09-04 17:35:00|4023.9|4017.9|4026.3|4020.3|4026.3|4020.3|4023.4|4017.4|8
1725471310000|2024-09-04 17:35:10|4025.8|4019.8|4024.3|4018.3|4025.8|4019.8|4023.8|4017.8|11
1725471320000|2024-09-04 17:35:20|4023.9|4017.9|4022.8|4016.8|4023.9|4017.9|4022.8|4016.8|4
1725471330000|2024-09-04 17:35:30|4022.9|4016.9|4021.9|4015.9|4022.9|4016.9|4021.9|4015.9|8
1725471340000|2024-09-04 17:35:40|4022.8|4016.8|4023.8|4017.8|4023.9|4017.9|4022.8|4016.8|14
1725471350000|2024-09-04 17:35:50|4023.9|4017.9|4023.8|4017.8|4023.9|4017.9|4023.8|4017.8|3
1725471360000|2024-09-04 17:36:00|4022.9|4016.9|4019.8|4013.8|4022.9|4016.9|4019.8|4013.8|28
1725471370000|2024-09-04 17:36:10|4020.3|4014.3|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|5
1725471380000|2024-09-04 17:36:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.4|4012.4|37
1725471390000|2024-09-04 17:36:30|||||||||3
1725471400000|2024-09-04 17:36:40|4019.8|4013.8|4018.8|4012.8|4019.8|4013.8|4018.8|4012.8|24
1725471410000|2024-09-04 17:36:50|4018.9|4012.9|4020.8|4014.8|4020.8|4014.8|4018.9|4012.9|6
1725471420000|2024-09-04 17:37:00|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|0
1725471430000|2024-09-04 17:37:10|4020.9|4014.9|4019.4|4013.4|4020.9|4014.9|4019.4|4013.4|1
1725471440000|2024-09-04 17:37:20|4018.9|4012.9|4018.8|4012.8|4018.9|4012.9|4018.8|4012.8|1
1725471450000|2024-09-04 17:37:30|||||||||10
1725471460000|2024-09-04 17:37:40|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|6
1725471470000|2024-09-04 17:37:50|4017.8|4011.8|4016.4|4010.4|4017.8|4011.8|4016.4|4010.4|13
1725471480000|2024-09-04 17:38:00|4016.3|4010.3|4014.8|4008.8|4016.3|4010.3|4013.4|4007.4|17
1725471490000|2024-09-04 17:38:10|4015.8|4009.8|4016.9|4010.9|4016.9|4010.9|4015.4|4009.4|10
1725471500000|2024-09-04 17:38:20|4017.3|4011.3|4017.3|4011.3|4017.8|4011.8|4016.8|4010.8|86
1725471510000|2024-09-04 17:38:30|4017.8|4011.8|4018.8|4012.8|4019.3|4013.3|4017.3|4011.3|37
1725471520000|2024-09-04 17:38:40|4018.3|4012.3|4018.3|4012.3|4018.8|4012.8|4018.3|4012.3|1
1725471530000|2024-09-04 17:38:50|4017.8|4011.8|4018.8|4012.8|4019.8|4013.8|4017.8|4011.8|43
1725471540000|2024-09-04 17:39:00|4019.8|4013.8|4021.3|4015.3|4021.8|4015.8|4019.8|4013.8|34
1725471550000|2024-09-04 17:39:10|4021.8|4015.8|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|3
1725471560000|2024-09-04 17:39:20|4021.3|4015.3|4021.3|4015.3|4021.8|4015.8|4020.8|4014.8|4
1725471570000|2024-09-04 17:39:30|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|13
1725471580000|2024-09-04 17:39:40|4021.8|4015.8|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|9
1725471590000|2024-09-04 17:39:50|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4020.3|4014.3|17
1725471600000|2024-09-04 17:40:00|4020.8|4014.8|4018.8|4012.8|4020.8|4014.8|4018.8|4012.8|6
1725471610000|2024-09-04 17:40:10|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|3
1725471620000|2024-09-04 17:40:20|4018.8|4012.8|4018.4|4012.4|4018.8|4012.8|4018.4|4012.4|1
1725471630000|2024-09-04 17:40:30|4018.3|4012.3|4017.8|4011.8|4018.4|4012.4|4017.8|4011.8|1
1725471640000|2024-09-04 17:40:40|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.8|4011.8|14
1725471650000|2024-09-04 17:40:50|4018.3|4012.3|4018.8|4012.8|4019.3|4013.3|4017.8|4011.8|12
1725471660000|2024-09-04 17:41:00|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|15
1725471670000|2024-09-04 17:41:10|4017.8|4011.8|4018.3|4012.3|4018.8|4012.8|4017.8|4011.8|10
1725471680000|2024-09-04 17:41:20|4017.8|4011.8|4018.3|4012.3|4018.8|4012.8|4017.8|4011.8|1
1725471690000|2024-09-04 17:41:30|4018.8|4012.8|4020.8|4014.8|4021.3|4015.3|4018.8|4012.8|64
1725471700000|2024-09-04 17:41:40|4021.8|4015.8|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|16
1725471710000|2024-09-04 17:41:50|||||||||1
1725471720000|2024-09-04 17:42:00|4020.3|4014.3|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|8
1725471730000|2024-09-04 17:42:10|4019.4|4013.4|4019.8|4013.8|4019.8|4013.8|4019.3|4013.3|1
1725471740000|2024-09-04 17:42:20|4019.3|4013.3|4019.4|4013.4|4019.8|4013.8|4019.3|4013.3|6
1725471750000|2024-09-04 17:42:30|4019.8|4013.8|4018.9|4012.9|4019.8|4013.8|4018.9|4012.9|1
1725471760000|2024-09-04 17:42:40|4019.3|4013.3|4019.9|4013.9|4020.9|4014.9|4019.3|4013.3|10
1725471770000|2024-09-04 17:42:50|4020.4|4014.4|4019.3|4013.3|4020.9|4014.9|4019.3|4013.3|4
1725471780000|2024-09-04 17:43:00|4019.4|4013.4|4019.4|4013.4|4019.8|4013.8|4018.8|4012.8|6
1725471790000|2024-09-04 17:43:10|4019.3|4013.3|4019.8|4013.8|4019.8|4013.8|4018.9|4012.9|1
1725471800000|2024-09-04 17:43:20|4018.9|4012.9|4018.8|4012.8|4020.8|4014.8|4017.9|4011.9|27
1725471810000|2024-09-04 17:43:30|4018.4|4012.4|4018.4|4012.4|4018.8|4012.8|4018.4|4012.4|6
1725471820000|2024-09-04 17:43:40|4017.9|4011.9|4017.9|4011.9|4018.4|4012.4|4017.8|4011.8|2
1725471830000|2024-09-04 17:43:50|4017.8|4011.8|4018.8|4012.8|4018.8|4012.8|4017.8|4011.8|1
1725471840000|2024-09-04 17:44:00|4019.3|4013.3|4017.8|4011.8|4019.3|4013.3|4017.8|4011.8|8
1725471850000|2024-09-04 17:44:10|4017.9|4011.9|4018.9|4012.9|4018.9|4012.9|4017.9|4011.9|3
1725471860000|2024-09-04 17:44:20|4020.8|4014.8|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|12
1725471870000|2024-09-04 17:44:30|||||||||19
1725471880000|2024-09-04 17:44:40|4021.8|4015.8|4021.8|4015.8|4021.9|4015.9|4021.3|4015.3|10
1725471890000|2024-09-04 17:44:50|4022.3|4016.3|4021.8|4015.8|4022.8|4016.8|4021.8|4015.8|31
1725471910000|2024-09-04 17:45:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|10
1725471920000|2024-09-04 17:45:20|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|15
1725471930000|2024-09-04 17:45:30|4021.3|4015.3|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|2
1725471940000|2024-09-04 17:45:40|4021.3|4015.3|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|35
1725471950000|2024-09-04 17:45:50|4020.9|4014.9|4021.8|4015.8|4021.8|4015.8|4020.8|4014.8|41
1725471960000|2024-09-04 17:46:00|4021.3|4015.3|4020.8|4014.8|4021.3|4015.3|4020.8|4014.8|11
1725471970000|2024-09-04 17:46:10|4020.4|4014.4|4019.9|4013.9|4020.4|4014.4|4019.9|4013.9|5
1725471980000|2024-09-04 17:46:20|4019.8|4013.8|4022.2|4016.2|4022.7|4016.7|4019.4|4013.4|89
1725471990000|2024-09-04 17:46:30|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4
1725472000000|2024-09-04 17:46:40|4022.2|4016.2|4021.7|4015.7|4022.2|4016.2|4021.7|4015.7|0
1725472020000|2024-09-04 17:47:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|7
1725472030000|2024-09-04 17:47:10|4020.8|4014.8|4020.8|4014.8|4021.7|4015.7|4020.8|4014.8|21
1725472040000|2024-09-04 17:47:20|4021.2|4015.2|4020.7|4014.7|4022.2|4016.2|4020.7|4014.7|25
1725472050000|2024-09-04 17:47:30|4021.2|4015.2|4020.7|4014.7|4021.7|4015.7|4020.7|4014.7|3
1725472070000|2024-09-04 17:47:50|4020.2|4014.2|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|3
1725472080000|2024-09-04 17:48:00|4020.7|4014.7|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1725472090000|2024-09-04 17:48:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|7
1725472100000|2024-09-04 17:48:20|||||||||1
1725472110000|2024-09-04 17:48:30|4020.8|4014.8|4021.7|4015.7|4021.7|4015.7|4020.8|4014.8|7
1725472120000|2024-09-04 17:48:40|||||||||3
1725472130000|2024-09-04 17:48:50|||||||||19
1725472150000|2024-09-04 17:49:10|||||||||2
1725472170000|2024-09-04 17:49:30|||||||||20
1725472180000|2024-09-04 17:49:40|4022.7|4016.7|4023.6|4017.6|4024.7|4018.7|4022.7|4016.7|224
1725472190000|2024-09-04 17:49:50|4024.5|4018.5|4024.1|4018.1|4024.6|4018.6|4023.6|4017.6|6
1725472200000|2024-09-04 17:50:00|4023.7|4017.7|4023.6|4017.6|4023.7|4017.7|4023.6|4017.6|0
1725472210000|2024-09-04 17:50:10|4023.7|4017.7|4024.6|4018.6|4024.6|4018.6|4023.7|4017.7|58
1725472220000|2024-09-04 17:50:20|4023.6|4017.6|4024.7|4018.7|4024.7|4018.7|4023.6|4017.6|17
1725472230000|2024-09-04 17:50:30|4024.6|4018.6|4025.6|4019.6|4025.6|4019.6|4024.6|4018.6|9
1725472240000|2024-09-04 17:50:40|4025.7|4019.7|4027.7|4021.7|4027.7|4021.7|4025.7|4019.7|38
1725472250000|2024-09-04 17:50:50|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|4
1725472260000|2024-09-04 17:51:00|||||||||1
1725472270000|2024-09-04 17:51:10|4029.2|4023.2|4028.7|4022.7|4029.6|4023.6|4028.7|4022.7|8
1725472280000|2024-09-04 17:51:20|4028.6|4022.6|4028.7|4022.7|4028.7|4022.7|4028.1|4022.1|12
1725472290000|2024-09-04 17:51:30|4028.6|4022.6|4029.6|4023.6|4029.7|4023.7|4027.7|4021.7|9
1725472300000|2024-09-04 17:51:40|4030.7|4024.7|4030.6|4024.6|4030.7|4024.7|4030.6|4024.6|12
1725472310000|2024-09-04 17:51:50|4030.7|4024.7|4030.2|4024.2|4031.6|4025.6|4030.2|4024.2|41
1725472320000|2024-09-04 17:52:00|4029.7|4023.7|4029.7|4023.7|4030.6|4024.6|4029.7|4023.7|12
1725472330000|2024-09-04 17:52:10|4029.6|4023.6|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|16
1725472340000|2024-09-04 17:52:20|4029.2|4023.2|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|41
1725472360000|2024-09-04 17:52:40|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|29
1725472370000|2024-09-04 17:52:50|4030.6|4024.6|4031.7|4025.7|4032.7|4026.7|4030.2|4024.2|86
1725472380000|2024-09-04 17:53:00|4031.6|4025.6|4032.2|4026.2|4032.2|4026.2|4030.7|4024.7|14
1725472390000|2024-09-04 17:53:10|4031.7|4025.7|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|0
1725472400000|2024-09-04 17:53:20|4032.6|4026.6|4032.7|4026.7|4033.3|4027.3|4031.7|4025.7|33
1725472410000|2024-09-04 17:53:30|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|16
1725472420000|2024-09-04 17:53:40|4032.2|4026.2|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|5
1725472430000|2024-09-04 17:53:50|4031.8|4025.8|4031.7|4025.7|4031.8|4025.8|4031.7|4025.7|0
1725472450000|2024-09-04 17:54:10|4032.6|4026.6|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|5
1725472460000|2024-09-04 17:54:20|4033.7|4027.7|4030.7|4024.7|4033.7|4027.7|4030.6|4024.6|162
1725472470000|2024-09-04 17:54:30|4032.6|4026.6|4033.2|4027.2|4033.2|4027.2|4031.7|4025.7|24
1725472480000|2024-09-04 17:54:40|4033.7|4027.7|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|27
1725472490000|2024-09-04 17:54:50|4033.6|4027.6|4033.6|4027.6|4034.7|4028.7|4033.6|4027.6|205
1725472500000|2024-09-04 17:55:00|4032.6|4026.6|4032.2|4026.2|4032.6|4026.6|4031.6|4025.6|13
1725472510000|2024-09-04 17:55:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|19
1725472520000|2024-09-04 17:55:20|4031.6|4025.6|4030.2|4024.2|4031.6|4025.6|4029.6|4023.6|12
1725472530000|2024-09-04 17:55:30|4029.7|4023.7|4030.7|4024.7|4030.7|4024.7|4029.7|4023.7|7
1725472540000|2024-09-04 17:55:40|4030.6|4024.6|4031.7|4025.7|4031.7|4025.7|4030.6|4024.6|11
1725472550000|2024-09-04 17:55:50|4032.6|4026.6|4032.7|4026.7|4032.7|4026.7|4032.6|4026.6|10
1725472560000|2024-09-04 17:56:00|4033.1|4027.1|4033.2|4027.2|4033.7|4027.7|4033.1|4027.1|6
1725472570000|2024-09-04 17:56:10|4032.7|4026.7|4031.2|4025.2|4033.2|4027.2|4031.2|4025.2|2
1725472580000|2024-09-04 17:56:20|4031.6|4025.6|4030.7|4024.7|4031.6|4025.6|4030.7|4024.7|1
1725472590000|2024-09-04 17:56:30|4029.7|4023.7|4030.7|4024.7|4030.7|4024.7|4029.6|4023.6|25
1725472600000|2024-09-04 17:56:40|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4029.7|4023.7|27
1725472610000|2024-09-04 17:56:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|10
1725472620000|2024-09-04 17:57:00|4029.3|4023.3|4027.7|4021.7|4030.7|4024.7|4027.7|4021.7|50
1725472630000|2024-09-04 17:57:10|4028.8|4022.8|4029.2|4023.2|4029.2|4023.2|4028.8|4022.8|20
1725472640000|2024-09-04 17:57:20|4029.8|4023.8|4029.7|4023.7|4029.8|4023.8|4029.7|4023.7|23
1725472650000|2024-09-04 17:57:30|4028.8|4022.8|4028.2|4022.2|4028.8|4022.8|4027.3|4021.3|19
1725472660000|2024-09-04 17:57:40|4028.3|4022.3|4028.3|4022.3|4028.8|4022.8|4027.7|4021.7|4
1725472670000|2024-09-04 17:57:50|4028.7|4022.7|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|24
1725472690000|2024-09-04 17:58:10|4028.8|4022.8|4027.7|4021.7|4028.8|4022.8|4027.7|4021.7|3
1725472700000|2024-09-04 17:58:20|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|6
1725472710000|2024-09-04 17:58:30|4027.7|4021.7|4028.7|4022.7|4028.7|4022.7|4027.7|4021.7|3
1725472720000|2024-09-04 17:58:40|4028.2|4022.2|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|4
1725472740000|2024-09-04 17:59:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|2
1725472760000|2024-09-04 17:59:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|5
1725472770000|2024-09-04 17:59:30|4024.7|4018.7|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|10
1725472780000|2024-09-04 17:59:40|4024.7|4018.7|4023.2|4017.2|4024.7|4018.7|4022.8|4016.8|22
1725472790000|2024-09-04 17:59:50|4023.3|4017.3|4023.2|4017.2|4023.3|4017.3|4023.2|4017.2|18
1725472800000|2024-09-04 18:00:00|4023.7|4017.7|4023.7|4017.7|4023.8|4017.8|4022.8|4016.8|26
1725472810000|2024-09-04 18:00:10|4024.7|4018.7|4022.7|4016.7|4025.2|4019.2|4022.7|4016.7|25
1725472820000|2024-09-04 18:00:20|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|31
1725472830000|2024-09-04 18:00:30|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|12
1725472840000|2024-09-04 18:00:40|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.6|4016.6|0
1725472850000|2024-09-04 18:00:50|4023.7|4017.7|4022.2|4016.2|4023.7|4017.7|4021.8|4015.8|6
1725472860000|2024-09-04 18:01:00|4022.7|4016.7|4023.7|4017.7|4024.7|4018.7|4022.6|4016.6|29
1725472870000|2024-09-04 18:01:10|4023.6|4017.6|4023.6|4017.6|4024.6|4018.6|4023.6|4017.6|17
1725472880000|2024-09-04 18:01:20|4023.1|4017.1|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|3
1725472890000|2024-09-04 18:01:30|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1725472900000|2024-09-04 18:01:40|4023.7|4017.7|4024.1|4018.1|4024.1|4018.1|4023.6|4017.6|17
1725472910000|2024-09-04 18:01:50|4023.7|4017.7|4024.6|4018.6|4024.6|4018.6|4023.6|4017.6|3
1725472940000|2024-09-04 18:02:20|||||||||1
1725472950000|2024-09-04 18:02:30|4023.7|4017.7|4023.6|4017.6|4023.7|4017.7|4022.6|4016.6|24
1725472970000|2024-09-04 18:02:50|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1725472980000|2024-09-04 18:03:00|4023.6|4017.6|4021.6|4015.6|4023.6|4017.6|4021.6|4015.6|13
1725472990000|2024-09-04 18:03:10|4021.7|4015.7|4022.6|4016.6|4022.7|4016.7|4021.6|4015.6|19
1725473000000|2024-09-04 18:03:20|4022.2|4016.2|4021.6|4015.6|4022.2|4016.2|4020.6|4014.6|6
1725473010000|2024-09-04 18:03:30|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|21
1725473020000|2024-09-04 18:03:40|4020.7|4014.7|4020.1|4014.1|4020.7|4014.7|4019.6|4013.6|16
1725473030000|2024-09-04 18:03:50|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|13
1725473040000|2024-09-04 18:04:00|4019.6|4013.6|4020.6|4014.6|4020.6|4014.6|4019.6|4013.6|7
1725473050000|2024-09-04 18:04:10|4021.6|4015.6|4020.6|4014.6|4021.6|4015.6|4020.6|4014.6|19
1725473060000|2024-09-04 18:04:20|4020.1|4014.1|4019.6|4013.6|4020.6|4014.6|4019.6|4013.6|11
1725473070000|2024-09-04 18:04:30|||||||||4
1725473080000|2024-09-04 18:04:40|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|18
1725473090000|2024-09-04 18:04:50|4018.7|4012.7|4017.1|4011.1|4019.1|4013.1|4017.1|4011.1|60
1725473100000|2024-09-04 18:05:00|4017.6|4011.6|4012.8|4006.8|4017.6|4011.6|4012.8|4006.8|76
1725473110000|2024-09-04 18:05:10|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4010.2|4004.2|33
1725473120000|2024-09-04 18:05:20|||||||||16
1725473130000|2024-09-04 18:05:30|4012.8|4006.8|4014.7|4008.7|4015.1|4009.1|4012.8|4006.8|19
1725473140000|2024-09-04 18:05:40|||||||||1
1725473150000|2024-09-04 18:05:50|4013.7|4007.7|4012.7|4006.7|4013.7|4007.7|4012.7|4006.7|60
1725473160000|2024-09-04 18:06:00|4012.2|4006.2|4012.7|4006.7|4012.7|4006.7|4012.2|4006.2|9
1725473170000|2024-09-04 18:06:10|4012.2|4006.2|4014.3|4008.3|4014.3|4008.3|4012.2|4006.2|65
1725473180000|2024-09-04 18:06:20|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|3
1725473190000|2024-09-04 18:06:30|4014.8|4008.8|4014.7|4008.7|4014.8|4008.8|4013.8|4007.8|11
1725473200000|2024-09-04 18:06:40|4013.7|4007.7|4013.7|4007.7|4013.8|4007.8|4012.7|4006.7|21
1725473210000|2024-09-04 18:06:50|||||||||2
1725473220000|2024-09-04 18:07:00|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1725473230000|2024-09-04 18:07:10|4013.7|4007.7|4013.7|4007.7|4013.8|4007.8|4012.7|4006.7|15
1725473240000|2024-09-04 18:07:20|4012.7|4006.7|4012.7|4006.7|4013.2|4007.2|4012.3|4006.3|9
1725473250000|2024-09-04 18:07:30|4012.3|4006.3|4011.7|4005.7|4012.7|4006.7|4011.7|4005.7|7
1725473260000|2024-09-04 18:07:40|4010.7|4004.7|4009.7|4003.7|4010.7|4004.7|4009.7|4003.7|6
1725473270000|2024-09-04 18:07:50|4007.9|4001.9|4007.7|4001.7|4007.9|4001.9|4007.7|4001.7|86
1725473280000|2024-09-04 18:08:00|4007.2|4001.2|4009.7|4003.7|4009.7|4003.7|4006.7|4000.7|44
1725473290000|2024-09-04 18:08:10|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|55
1725473300000|2024-09-04 18:08:20|4007.2|4001.2|4008.8|4002.8|4008.8|4002.8|4007.2|4001.2|43
1725473310000|2024-09-04 18:08:30|4009.2|4003.2|4010.2|4004.2|4010.3|4004.3|4009.2|4003.2|2
1725473320000|2024-09-04 18:08:40|4009.8|4003.8|4010.2|4004.2|4011.2|4005.2|4009.7|4003.7|9
1725473330000|2024-09-04 18:08:50|4009.7|4003.7|4009.7|4003.7|4010.6|4004.6|4009.7|4003.7|1
1725473340000|2024-09-04 18:09:00|4010.2|4004.2|4010.7|4004.7|4010.8|4004.8|4009.7|4003.7|7
1725473350000|2024-09-04 18:09:10|4010.8|4004.8|4010.7|4004.7|4010.8|4004.8|4010.7|4004.7|0
1725473360000|2024-09-04 18:09:20|4011.7|4005.7|4012.7|4006.7|4012.7|4006.7|4011.7|4005.7|38
1725473370000|2024-09-04 18:09:30|4013.7|4007.7|4015.7|4009.7|4015.7|4009.7|4013.7|4007.7|12
1725473380000|2024-09-04 18:09:40|4016.2|4010.2|4015.2|4009.2|4016.7|4010.7|4015.2|4009.2|9
1725473390000|2024-09-04 18:09:50|4014.7|4008.7|4013.7|4007.7|4014.7|4008.7|4013.7|4007.7|17
1725473400000|2024-09-04 18:10:00|4014.2|4008.2|4016.7|4010.7|4016.7|4010.7|4013.7|4007.7|20
1725473410000|2024-09-04 18:10:10|4016.2|4010.2|4014.2|4008.2|4016.7|4010.7|4013.7|4007.7|29
1725473420000|2024-09-04 18:10:20|4013.7|4007.7|4012.2|4006.2|4014.7|4008.7|4010.7|4004.7|18
1725473430000|2024-09-04 18:10:30|4011.7|4005.7|4013.3|4007.3|4013.3|4007.3|4011.7|4005.7|4
1725473440000|2024-09-04 18:10:40|4013.7|4007.7|4014.7|4008.7|4014.7|4008.7|4013.7|4007.7|15
1725473450000|2024-09-04 18:10:50|4014.3|4008.3|4014.2|4008.2|4014.7|4008.7|4014.2|4008.2|3
1725473460000|2024-09-04 18:11:00|4014.3|4008.3|4014.7|4008.7|4014.8|4008.8|4014.3|4008.3|4
1725473470000|2024-09-04 18:11:10|4014.2|4008.2|4014.2|4008.2|4014.7|4008.7|4014.2|4008.2|8
1725473480000|2024-09-04 18:11:20|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.2|4008.2|3
1725473490000|2024-09-04 18:11:30|4016.2|4010.2|4015.7|4009.7|4016.7|4010.7|4015.7|4009.7|114
1725473500000|2024-09-04 18:11:40|4013.7|4007.7|4013.7|4007.7|4014.6|4008.6|4013.7|4007.7|8
1725473510000|2024-09-04 18:11:50|4014.1|4008.1|4012.7|4006.7|4014.1|4008.1|4012.7|4006.7|38
1725473520000|2024-09-04 18:12:00|4013.2|4007.2|4015.7|4009.7|4016.1|4010.1|4013.2|4007.2|376
1725473530000|2024-09-04 18:12:10|4016.6|4010.6|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|17
1725473540000|2024-09-04 18:12:20|4017.6|4011.6|4016.2|4010.2|4017.6|4011.6|4015.7|4009.7|39
1725473550000|2024-09-04 18:12:30|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.2|4010.2|3
1725473560000|2024-09-04 18:12:40|4016.2|4010.2|4016.8|4010.8|4016.8|4010.8|4016.2|4010.2|7
1725473570000|2024-09-04 18:12:50|4016.7|4010.7|4017.7|4011.7|4017.7|4011.7|4016.2|4010.2|15
1725473580000|2024-09-04 18:13:00|4018.2|4012.2|4021.8|4015.8|4021.8|4015.8|4015.7|4009.7|127
1725473590000|2024-09-04 18:13:10|4023.2|4017.2|4025.6|4019.6|4025.7|4019.7|4022.7|4016.7|67
1725473600000|2024-09-04 18:13:20|4025.7|4019.7|4025.6|4019.6|4025.7|4019.7|4025.1|4019.1|9
1725473610000|2024-09-04 18:13:30|4025.7|4019.7|4023.6|4017.6|4025.7|4019.7|4023.6|4017.6|37
1725473620000|2024-09-04 18:13:40|4022.7|4016.7|4019.7|4013.7|4022.7|4016.7|4019.7|4013.7|54
1725473630000|2024-09-04 18:13:50|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4018.2|4012.2|43
1725473640000|2024-09-04 18:14:00|4018.7|4012.7|4018.7|4012.7|4019.7|4013.7|4016.7|4010.7|176
1725473650000|2024-09-04 18:14:10|4017.8|4011.8|4020.7|4014.7|4021.7|4015.7|4017.7|4011.7|151
1725473660000|2024-09-04 18:14:20|4020.6|4014.6|4019.7|4013.7|4020.7|4014.7|4018.7|4012.7|79
1725473670000|2024-09-04 18:14:30|4021.6|4015.6|4020.7|4014.7|4021.6|4015.6|4019.7|4013.7|94
1725473680000|2024-09-04 18:14:40|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|136
1725473690000|2024-09-04 18:14:50|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4019.7|4013.7|201
1725473700000|2024-09-04 18:15:00|4021.6|4015.6|4020.7|4014.7|4022.7|4016.7|4020.7|4014.7|116
1725473710000|2024-09-04 18:15:10|4021.2|4015.2|4022.2|4016.2|4022.6|4016.6|4021.2|4015.2|22
1725473720000|2024-09-04 18:15:20|4021.7|4015.7|4020.7|4014.7|4021.7|4015.7|4020.7|4014.7|17
1725473730000|2024-09-04 18:15:30|4019.8|4013.8|4018.3|4012.3|4019.8|4013.8|4017.7|4011.7|30
1725473740000|2024-09-04 18:15:40|4018.7|4012.7|4018.7|4012.7|4019.2|4013.2|4018.3|4012.3|3
1725473750000|2024-09-04 18:15:50|4018.2|4012.2|4015.8|4009.8|4018.2|4012.2|4015.8|4009.8|40
1725473760000|2024-09-04 18:16:00|4016.2|4010.2|4018.7|4012.7|4018.7|4012.7|4016.2|4010.2|130
1725473770000|2024-09-04 18:16:10|||||||||29
1725473780000|2024-09-04 18:16:20|4019.2|4013.2|4017.2|4011.2|4019.7|4013.7|4017.2|4011.2|83
1725473790000|2024-09-04 18:16:30|4016.8|4010.8|4016.7|4010.7|4016.8|4010.8|4016.7|4010.7|1
1725473800000|2024-09-04 18:16:40|4016.8|4010.8|4017.2|4011.2|4017.7|4011.7|4016.7|4010.7|23
1725473810000|2024-09-04 18:16:50|4016.3|4010.3|4016.7|4010.7|4016.7|4010.7|4016.3|4010.3|17
1725473820000|2024-09-04 18:17:00|4016.2|4010.2|4018.3|4012.3|4019.7|4013.7|4016.2|4010.2|48
1725473830000|2024-09-04 18:17:10|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|0
1725473840000|2024-09-04 18:17:20|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|6
1725473850000|2024-09-04 18:17:30|4017.8|4011.8|4017.7|4011.7|4017.8|4011.8|4017.7|4011.7|0
1725473860000|2024-09-04 18:17:40|4018.2|4012.2|4017.7|4011.7|4018.2|4012.2|4017.7|4011.7|0
1725473870000|2024-09-04 18:17:50|4017.6|4011.6|4016.2|4010.2|4017.6|4011.6|4016.2|4010.2|8
1725473880000|2024-09-04 18:18:00|4015.7|4009.7|4015.7|4009.7|4016.7|4010.7|4015.7|4009.7|66
1725473890000|2024-09-04 18:18:10|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|5
1725473900000|2024-09-04 18:18:20|4015.2|4009.2|4017.7|4011.7|4017.7|4011.7|4015.2|4009.2|45
1725473910000|2024-09-04 18:18:30|4017.2|4011.2|4017.2|4011.2|4018.7|4012.7|4017.2|4011.2|56
1725473920000|2024-09-04 18:18:40|4016.7|4010.7|4017.7|4011.7|4017.7|4011.7|4016.7|4010.7|17
1725473930000|2024-09-04 18:18:50|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|97
1725473940000|2024-09-04 18:19:00|4017.7|4011.7|4018.2|4012.2|4018.6|4012.6|4017.7|4011.7|51
1725473950000|2024-09-04 18:19:10|4015.5|4009.5|4015.2|4009.2|4015.5|4009.5|4015.1|4009.1|30
1725473960000|2024-09-04 18:19:20|4015.6|4009.6|4014.2|4008.2|4015.6|4009.6|4013.7|4007.7|35
1725473970000|2024-09-04 18:19:30|4013.7|4007.7|4013.7|4007.7|4014.2|4008.2|4013.2|4007.2|13
1725473980000|2024-09-04 18:19:40|4013.6|4007.6|4012.6|4006.6|4013.7|4007.7|4012.6|4006.6|29
1725473990000|2024-09-04 18:19:50|4012.2|4006.2|4013.1|4007.1|4013.1|4007.1|4012.2|4006.2|13
1725494400000|2024-09-05 00:00:00|4022.2|4016.2|4024.2|4018.2|4025.7|4019.7|4020.7|4014.7|49
1725494410000|2024-09-05 00:00:10|4024.7|4018.7|4026.7|4020.7|4027.7|4021.7|4024.2|4018.2|11
1725494420000|2024-09-05 00:00:20|4027.2|4021.2|4027.7|4021.7|4028.7|4022.7|4026.8|4020.8|12
1725494430000|2024-09-05 00:00:30|4028.6|4022.6|4027.2|4021.2|4028.6|4022.6|4027.2|4021.2|3
1725494440000|2024-09-05 00:00:40|4026.8|4020.8|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|11
1725494450000|2024-09-05 00:00:50|4027.7|4021.7|4027.2|4021.2|4027.7|4021.7|4026.7|4020.7|5
1725494460000|2024-09-05 00:01:00|4024.3|4018.3|4021.2|4015.2|4025.2|4019.2|4021.2|4015.2|11
1725494470000|2024-09-05 00:01:10|4021.3|4015.3|4021.2|4015.2|4023.2|4017.2|4021.2|4015.2|21
1725494480000|2024-09-05 00:01:20|4021.7|4015.7|4020.3|4014.3|4021.7|4015.7|4020.3|4014.3|8
1725494490000|2024-09-05 00:01:30|4020.7|4014.7|4019.8|4013.8|4020.7|4014.7|4019.8|4013.8|1
1725494500000|2024-09-05 00:01:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|8
1725494510000|2024-09-05 00:01:50|||||||||1
1725494520000|2024-09-05 00:02:00|4018.7|4012.7|4016.2|4010.2|4018.7|4012.7|4016.2|4010.2|50
1725494530000|2024-09-05 00:02:10|||||||||8
1725494540000|2024-09-05 00:02:20|4015.8|4009.8|4016.7|4010.7|4017.2|4011.2|4015.7|4009.7|4
1725494550000|2024-09-05 00:02:30|4017.2|4011.2|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|1
1725494560000|2024-09-05 00:02:40|4018.2|4012.2|4018.2|4012.2|4018.6|4012.6|4018.2|4012.2|2
1725494570000|2024-09-05 00:02:50|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1725494580000|2024-09-05 00:03:00|4019.7|4013.7|4018.3|4012.3|4019.7|4013.7|4018.3|4012.3|21
1725494600000|2024-09-05 00:03:20|4017.8|4011.8|4018.2|4012.2|4018.3|4012.3|4017.3|4011.3|2
1725494610000|2024-09-05 00:03:30|4017.8|4011.8|4019.2|4013.2|4019.7|4013.7|4017.8|4011.8|3
1725494620000|2024-09-05 00:03:40|4018.8|4012.8|4019.2|4013.2|4019.2|4013.2|4018.8|4012.8|1
1725494630000|2024-09-05 00:03:50|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1725494640000|2024-09-05 00:04:00|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|7
1725494650000|2024-09-05 00:04:10|4019.8|4013.8|4020.2|4014.2|4020.2|4014.2|4019.8|4013.8|3
1725494660000|2024-09-05 00:04:20|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|0
1725494690000|2024-09-05 00:04:50|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|0
1725494700000|2024-09-05 00:05:00|4021.7|4015.7|4022.2|4016.2|4022.7|4016.7|4021.7|4015.7|5
1725494710000|2024-09-05 00:05:10|4022.7|4016.7|4022.3|4016.3|4022.7|4016.7|4022.3|4016.3|2
1725494720000|2024-09-05 00:05:20|||||||||2
1725494730000|2024-09-05 00:05:30|4021.8|4015.8|4021.2|4015.2|4021.8|4015.8|4021.2|4015.2|3
1725494740000|2024-09-05 00:05:40|4021.3|4015.3|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|1
1725494760000|2024-09-05 00:06:00|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|10
1725494770000|2024-09-05 00:06:10|||||||||3
1725494780000|2024-09-05 00:06:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|1
1725494810000|2024-09-05 00:06:50|4019.7|4013.7|4018.8|4012.8|4019.7|4013.7|4018.8|4012.8|8
1725494820000|2024-09-05 00:07:00|4018.2|4012.2|4018.3|4012.3|4018.3|4012.3|4018.2|4012.2|3
1725494840000|2024-09-05 00:07:20|4017.8|4011.8|4018.8|4012.8|4018.8|4012.8|4017.8|4011.8|2
1725494850000|2024-09-05 00:07:30|4019.3|4013.3|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|8
1725494890000|2024-09-05 00:08:10|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|19
1725494900000|2024-09-05 00:08:20|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|10
1725494910000|2024-09-05 00:08:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1725494920000|2024-09-05 00:08:40|4019.3|4013.3|4019.8|4013.8|4019.8|4013.8|4019.3|4013.3|1
1725494940000|2024-09-05 00:09:00|4019.3|4013.3|4019.8|4013.8|4019.8|4013.8|4017.8|4011.8|12
1725494950000|2024-09-05 00:09:10|||||||||9
1725494960000|2024-09-05 00:09:20|4018.9|4012.9|4020.3|4014.3|4020.3|4014.3|4018.9|4012.9|16
1725494990000|2024-09-05 00:09:50|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|0
1725495000000|2024-09-05 00:10:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1725495020000|2024-09-05 00:10:20|4018.8|4012.8|4019.3|4013.3|4019.8|4013.8|4018.8|4012.8|5
1725495050000|2024-09-05 00:10:50|4018.9|4012.9|4018.3|4012.3|4018.9|4012.9|4018.3|4012.3|1
1725495060000|2024-09-05 00:11:00|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|17
1725495070000|2024-09-05 00:11:10|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|2
1725495080000|2024-09-05 00:11:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1725495120000|2024-09-05 00:12:00|4018.4|4012.4|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|1
1725495180000|2024-09-05 00:13:00|4018.4|4012.4|4017.8|4011.8|4018.4|4012.4|4017.8|4011.8|4
1725495200000|2024-09-05 00:13:20|||||||||1
1725495210000|2024-09-05 00:13:30|4017.3|4011.3|4017.8|4011.8|4017.9|4011.9|4016.9|4010.9|2
1725495240000|2024-09-05 00:14:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4
1725495280000|2024-09-05 00:14:40|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|8
1725495290000|2024-09-05 00:14:50|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|18
1725495300000|2024-09-05 00:15:00|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|5
1725495310000|2024-09-05 00:15:10|||||||||2
1725495330000|2024-09-05 00:15:30|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|1
1725495360000|2024-09-05 00:16:00|4014.8|4008.8|4013.3|4007.3|4014.8|4008.8|4013.3|4007.3|29
1725495380000|2024-09-05 00:16:20|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1725495420000|2024-09-05 00:17:00|4014.2|4008.2|4014.3|4008.3|4014.8|4008.8|4014.2|4008.2|9
1725495430000|2024-09-05 00:17:10|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1725495450000|2024-09-05 00:17:30|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|1
1725495460000|2024-09-05 00:17:40|4015.8|4009.8|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|13
1725495480000|2024-09-05 00:18:00|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1725495500000|2024-09-05 00:18:20|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1725495510000|2024-09-05 00:18:30|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1725495520000|2024-09-05 00:18:40|4015.2|4009.2|4014.8|4008.8|4015.2|4009.2|4014.8|4008.8|0
1725495530000|2024-09-05 00:18:50|4015.7|4009.7|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|21
1725495560000|2024-09-05 00:19:20|4015.8|4009.8|4016.3|4010.3|4016.7|4010.7|4015.8|4009.8|0
1725495580000|2024-09-05 00:19:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1725495600000|2024-09-05 00:20:00|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|3
1725495610000|2024-09-05 00:20:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|3
1725495700000|2024-09-05 00:21:40|4015.9|4009.9|4016.2|4010.2|4016.2|4010.2|4015.3|4009.3|2
1725495720000|2024-09-05 00:22:00|4016.3|4010.3|4016.7|4010.7|4016.7|4010.7|4016.3|4010.3|0
1725495740000|2024-09-05 00:22:20|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|1
1725495800000|2024-09-05 00:23:20|4016.7|4010.7|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|0
1725495820000|2024-09-05 00:23:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1725495840000|2024-09-05 00:24:00|4014.9|4008.9|4014.8|4008.8|4014.9|4008.9|4014.8|4008.8|9
1725495850000|2024-09-05 00:24:10|||||||||1
1725495900000|2024-09-05 00:25:00|||||||||1
1725495910000|2024-09-05 00:25:10|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|1
1725495940000|2024-09-05 00:25:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1725495960000|2024-09-05 00:26:00|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|1
1725495980000|2024-09-05 00:26:20|4015.3|4009.3|4014.3|4008.3|4015.3|4009.3|4014.3|4008.3|5
1725496010000|2024-09-05 00:26:50|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1725496020000|2024-09-05 00:27:00|4013.8|4007.8|4014.2|4008.2|4014.3|4008.3|4013.8|4007.8|11
1725496040000|2024-09-05 00:27:20|||||||||1
1725496060000|2024-09-05 00:27:40|4015.3|4009.3|4015.2|4009.2|4015.3|4009.3|4015.2|4009.2|1
1725496070000|2024-09-05 00:27:50|4014.8|4008.8|4014.8|4008.8|4015.2|4009.2|4014.8|4008.8|0
1725496080000|2024-09-05 00:28:00|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|3
1725496090000|2024-09-05 00:28:10|4014.3|4008.3|4015.8|4009.8|4015.8|4009.8|4014.3|4008.3|0
1725496110000|2024-09-05 00:28:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|2
1725496130000|2024-09-05 00:28:50|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|5
1725496140000|2024-09-05 00:29:00|4016.7|4010.7|4017.7|4011.7|4017.7|4011.7|4016.7|4010.7|1
1725496150000|2024-09-05 00:29:10|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1725496160000|2024-09-05 00:29:20|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|2
1725496170000|2024-09-05 00:29:30|4018.2|4012.2|4017.3|4011.3|4018.2|4012.2|4017.3|4011.3|7
1725496180000|2024-09-05 00:29:40|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|1
1725496200000|2024-09-05 00:30:00|4016.8|4010.8|4018.2|4012.2|4018.2|4012.2|4016.8|4010.8|7
1725496220000|2024-09-05 00:30:20|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|20
1725496240000|2024-09-05 00:30:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.2|4013.2|0
1725496250000|2024-09-05 00:30:50|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|1
1725496260000|2024-09-05 00:31:00|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|0
1725496270000|2024-09-05 00:31:10|4019.7|4013.7|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|1
1725496290000|2024-09-05 00:31:30|||||||||1
1725496310000|2024-09-05 00:31:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|1
1725496320000|2024-09-05 00:32:00|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|2
1725496360000|2024-09-05 00:32:40|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|2
1725496380000|2024-09-05 00:33:00|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.8|4011.8|1
1725496400000|2024-09-05 00:33:20|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|3
1725496450000|2024-09-05 00:34:10|4018.8|4012.8|4019.3|4013.3|4019.8|4013.8|4018.8|4012.8|6
1725496460000|2024-09-05 00:34:20|4019.2|4013.2|4018.8|4012.8|4019.2|4013.2|4018.8|4012.8|0
1725496480000|2024-09-05 00:34:40|4019.3|4013.3|4019.8|4013.8|4019.8|4013.8|4019.3|4013.3|2
1725496500000|2024-09-05 00:35:00|||||||||2
1725496520000|2024-09-05 00:35:20|4019.3|4013.3|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|2
1725496530000|2024-09-05 00:35:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1725496540000|2024-09-05 00:35:40|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1725496550000|2024-09-05 00:35:50|4019.3|4013.3|4017.8|4011.8|4019.3|4013.3|4017.8|4011.8|14
1725496560000|2024-09-05 00:36:00|||||||||1
1725496580000|2024-09-05 00:36:20|||||||||2
1725496590000|2024-09-05 00:36:30|4019.2|4013.2|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|1
1725496600000|2024-09-05 00:36:40|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|8
1725496610000|2024-09-05 00:36:50|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|2
1725496620000|2024-09-05 00:37:00|4018.8|4012.8|4019.3|4013.3|4020.2|4014.2|4018.8|4012.8|3
1725496630000|2024-09-05 00:37:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1725496650000|2024-09-05 00:37:30|4020.3|4014.3|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|1
1725496730000|2024-09-05 00:38:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1725496740000|2024-09-05 00:39:00|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1725496840000|2024-09-05 00:40:40|4018.3|4012.3|4019.3|4013.3|4019.3|4013.3|4018.3|4012.3|3
1725496850000|2024-09-05 00:40:50|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|1
1725496890000|2024-09-05 00:41:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1725496950000|2024-09-05 00:42:30|4019.8|4013.8|4019.4|4013.4|4019.8|4013.8|4019.4|4013.4|0
1725496980000|2024-09-05 00:43:00|4019.9|4013.9|4019.4|4013.4|4019.9|4013.9|4019.4|4013.4|0
1725496990000|2024-09-05 00:43:10|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1725497030000|2024-09-05 00:43:50|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1725497060000|2024-09-05 00:44:20|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1725497070000|2024-09-05 00:44:30|4019.9|4013.9|4020.4|4014.4|4020.4|4014.4|4019.9|4013.9|1
1725497120000|2024-09-05 00:45:20|4020.9|4014.9|4020.4|4014.4|4020.9|4014.9|4020.4|4014.4|1
1725497130000|2024-09-05 00:45:30|4020.8|4014.8|4020.9|4014.9|4020.9|4014.9|4020.8|4014.8|0
1725497140000|2024-09-05 00:45:40|||||||||3
1725497160000|2024-09-05 00:46:00|||||||||1
1725497170000|2024-09-05 00:46:10|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|2
1725497190000|2024-09-05 00:46:30|4019.9|4013.9|4020.9|4014.9|4020.9|4014.9|4019.9|4013.9|1
1725497240000|2024-09-05 00:47:20|4021.3|4015.3|4021.4|4015.4|4021.4|4015.4|4021.3|4015.3|2
1725497250000|2024-09-05 00:47:30|4020.9|4014.9|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|0
1725497310000|2024-09-05 00:48:30|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|0
1725497370000|2024-09-05 00:49:30|4022.3|4016.3|4022.4|4016.4|4022.8|4016.8|4022.3|4016.3|10
1725497390000|2024-09-05 00:49:50|4022.8|4016.8|4024.4|4018.4|4024.4|4018.4|4022.8|4016.8|1
1725497410000|2024-09-05 00:50:10|4024.5|4018.5|4025.4|4019.4|4025.9|4019.9|4024.5|4018.5|3
1725497430000|2024-09-05 00:50:30|4025.8|4019.8|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|5
1725497440000|2024-09-05 00:50:40|4026.4|4020.4|4025.4|4019.4|4026.4|4020.4|4024.9|4018.9|2
1725497450000|2024-09-05 00:50:50|4025.3|4019.3|4025.9|4019.9|4025.9|4019.9|4025.3|4019.3|0
1725497460000|2024-09-05 00:51:00|4025.4|4019.4|4026.3|4020.3|4026.3|4020.3|4025.3|4019.3|0
1725497470000|2024-09-05 00:51:10|4026.4|4020.4|4026.3|4020.3|4026.4|4020.4|4026.3|4020.3|0
1725497480000|2024-09-05 00:51:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1725497490000|2024-09-05 00:51:30|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|5
1725497500000|2024-09-05 00:51:40|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1725497510000|2024-09-05 00:51:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1725497570000|2024-09-05 00:52:50|4024|4018|4024.4|4018.4|4024.4|4018.4|4024|4018|1
1725497580000|2024-09-05 00:53:00|4024.8|4018.8|4024.9|4018.9|4024.9|4018.9|4024.8|4018.8|0
1725497600000|2024-09-05 00:53:20|4025.8|4019.8|4025.9|4019.9|4025.9|4019.9|4025.8|4019.8|4
1725497630000|2024-09-05 00:53:50|4025.4|4019.4|4022.4|4016.4|4025.4|4019.4|4022.4|4016.4|4
1725497640000|2024-09-05 00:54:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1725497650000|2024-09-05 00:54:10|4021.4|4015.4|4022.4|4016.4|4022.4|4016.4|4021.4|4015.4|2
1725497720000|2024-09-05 00:55:20|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1725497730000|2024-09-05 00:55:30|4022.3|4016.3|4022.4|4016.4|4022.4|4016.4|4022.3|4016.3|0
1725497790000|2024-09-05 00:56:30|4021.9|4015.9|4022.4|4016.4|4022.4|4016.4|4021.9|4015.9|0
1725497820000|2024-09-05 00:57:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1725497840000|2024-09-05 00:57:20|4021.4|4015.4|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|3
1725497850000|2024-09-05 00:57:30|4020.4|4014.4|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|0
1725497880000|2024-09-05 00:58:00|4020.4|4014.4|4019.9|4013.9|4020.4|4014.4|4019.9|4013.9|2
1725497910000|2024-09-05 00:58:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1725497920000|2024-09-05 00:58:40|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|13
1725497930000|2024-09-05 00:58:50|4019.6|4013.6|4019.4|4013.4|4019.6|4013.6|4019.4|4013.4|4
1725497990000|2024-09-05 00:59:50|4019.8|4013.8|4020.4|4014.4|4020.4|4014.4|4019.4|4013.4|1
1725498000000|2024-09-05 01:00:00|4019.4|4013.4|4019.4|4013.4|4021.9|4015.9|4019.4|4013.4|4
1725498010000|2024-09-05 01:00:10|4020.4|4014.4|4017.9|4011.9|4020.4|4014.4|4017.9|4011.9|0
1725498020000|2024-09-05 01:00:20|4017.8|4011.8|4018.9|4012.9|4018.9|4012.9|4016.9|4010.9|12
1725498030000|2024-09-05 01:00:30|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|0
1725498040000|2024-09-05 01:00:40|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|0
1725498060000|2024-09-05 01:01:00|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1725498070000|2024-09-05 01:01:10|4016.9|4010.9|4017.4|4011.4|4018.3|4012.3|4016.9|4010.9|1
1725498080000|2024-09-05 01:01:20|4018.3|4012.3|4017.4|4011.4|4018.3|4012.3|4017.4|4011.4|2
1725498100000|2024-09-05 01:01:40|4017.8|4011.8|4020.4|4014.4|4020.4|4014.4|4017.4|4011.4|4
1725498110000|2024-09-05 01:01:50|4020.8|4014.8|4021.4|4015.4|4021.4|4015.4|4020.8|4014.8|2
1725498120000|2024-09-05 01:02:00|4020.9|4014.9|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|0
1725498140000|2024-09-05 01:02:20|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1725498160000|2024-09-05 01:02:40|4019.8|4013.8|4020.4|4014.4|4020.9|4014.9|4019.8|4013.8|6
1725498170000|2024-09-05 01:02:50|4020.9|4014.9|4019.9|4013.9|4021.4|4015.4|4019.4|4013.4|0
1725498180000|2024-09-05 01:03:00|4020.3|4014.3|4019.4|4013.4|4020.4|4014.4|4019.4|4013.4|4
1725498200000|2024-09-05 01:03:20|4019.3|4013.3|4019.4|4013.4|4019.4|4013.4|4019.3|4013.3|0
1725498210000|2024-09-05 01:03:30|4019.9|4013.9|4019.4|4013.4|4019.9|4013.9|4019.4|4013.4|0
1725498220000|2024-09-05 01:03:40|4018.4|4012.4|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|0
1725498230000|2024-09-05 01:03:50|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|1
1725498240000|2024-09-05 01:04:00|4020.9|4014.9|4019.4|4013.4|4020.9|4014.9|4019.4|4013.4|14
1725498250000|2024-09-05 01:04:10|4019.8|4013.8|4020.4|4014.4|4020.4|4014.4|4019.4|4013.4|0
1725498260000|2024-09-05 01:04:20|4019.9|4013.9|4021.3|4015.3|4021.3|4015.3|4019.4|4013.4|2
1725498270000|2024-09-05 01:04:30|4020.4|4014.4|4021.8|4015.8|4022.3|4016.3|4020.4|4014.4|1
1725498280000|2024-09-05 01:04:40|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4021.9|4015.9|2
1725498290000|2024-09-05 01:04:50|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1725498300000|2024-09-05 01:05:00|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|0
1725498310000|2024-09-05 01:05:10|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|0
1725498320000|2024-09-05 01:05:20|4023.2|4017.2|4024.4|4018.4|4024.4|4018.4|4023.2|4017.2|9
1725498330000|2024-09-05 01:05:30|4024.3|4018.3|4026.3|4020.3|4026.3|4020.3|4023.9|4017.9|20
1725498340000|2024-09-05 01:05:40|4026.4|4020.4|4026.4|4020.4|4026.8|4020.8|4026.3|4020.3|1
1725498350000|2024-09-05 01:05:50|4026.3|4020.3|4026.4|4020.4|4026.4|4020.4|4025.8|4019.8|0
1725498360000|2024-09-05 01:06:00|4026.3|4020.3|4026.3|4020.3|4026.4|4020.4|4025.4|4019.4|14
1725498370000|2024-09-05 01:06:10|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|10
1725498380000|2024-09-05 01:06:20|4026.8|4020.8|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|11
1725498390000|2024-09-05 01:06:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1725498400000|2024-09-05 01:06:40|4026.8|4020.8|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1725498410000|2024-09-05 01:06:50|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|11
1725498420000|2024-09-05 01:07:00|4027.4|4021.4|4029.9|4023.9|4030.4|4024.4|4027.4|4021.4|4
1725498430000|2024-09-05 01:07:10|4030.4|4024.4|4030.4|4024.4|4030.8|4024.8|4030.4|4024.4|3
1725498440000|2024-09-05 01:07:20|4030.3|4024.3|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|0
1725498450000|2024-09-05 01:07:30|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|0
1725498460000|2024-09-05 01:07:40|4030.8|4024.8|4031.9|4025.9|4031.9|4025.9|4030.3|4024.3|5
1725498470000|2024-09-05 01:07:50|4030.9|4024.9|4031.4|4025.4|4031.9|4025.9|4030.9|4024.9|5
1725498480000|2024-09-05 01:08:00|4031.3|4025.3|4030.4|4024.4|4031.3|4025.3|4030.3|4024.3|1
1725498490000|2024-09-05 01:08:10|4030.3|4024.3|4030.9|4024.9|4030.9|4024.9|4030.3|4024.3|0
1725498500000|2024-09-05 01:08:20|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|2
1725498510000|2024-09-05 01:08:30|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|0
1725498520000|2024-09-05 01:08:40|4030.8|4024.8|4030.4|4024.4|4031.4|4025.4|4030.4|4024.4|1
1725498530000|2024-09-05 01:08:50|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.4|4024.4|1
1725498540000|2024-09-05 01:09:00|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|2
1725498550000|2024-09-05 01:09:10|4031.9|4025.9|4031.9|4025.9|4032.4|4026.4|4031.4|4025.4|3
1725498560000|2024-09-05 01:09:20|4031.4|4025.4|4032.4|4026.4|4032.4|4026.4|4031.4|4025.4|0
1725498570000|2024-09-05 01:09:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1725498580000|2024-09-05 01:09:40|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1725498590000|2024-09-05 01:09:50|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1725498600000|2024-09-05 01:10:00|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.4|4024.4|1
1725498610000|2024-09-05 01:10:10|4031.3|4025.3|4031.4|4025.4|4031.4|4025.4|4031.3|4025.3|2
1725498620000|2024-09-05 01:10:20|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|0
1725498630000|2024-09-05 01:10:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725498640000|2024-09-05 01:10:40|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|14
1725498650000|2024-09-05 01:10:50|4030.8|4024.8|4030.4|4024.4|4031.4|4025.4|4030.4|4024.4|2
1725498660000|2024-09-05 01:11:00|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1725498670000|2024-09-05 01:11:10|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.4|4024.4|1
1725498680000|2024-09-05 01:11:20|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|20
1725498690000|2024-09-05 01:11:30|4032.3|4026.3|4032.4|4026.4|4032.8|4026.8|4032.3|4026.3|15
1725498700000|2024-09-05 01:11:40|4031.8|4025.8|4031.3|4025.3|4032.4|4026.4|4031.3|4025.3|15
1725498710000|2024-09-05 01:11:50|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1725498720000|2024-09-05 01:12:00|4032.4|4026.4|4032.3|4026.3|4032.4|4026.4|4032.3|4026.3|5
1725498730000|2024-09-05 01:12:10|||||||||1
1725498740000|2024-09-05 01:12:20|||||||||1
1725498750000|2024-09-05 01:12:30|4033.2|4027.2|4031.8|4025.8|4033.2|4027.2|4031.8|4025.8|6
1725498770000|2024-09-05 01:12:50|||||||||1
1725498780000|2024-09-05 01:13:00|||||||||10
1725498790000|2024-09-05 01:13:10|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|5
1725498800000|2024-09-05 01:13:20|4031.9|4025.9|4032.3|4026.3|4033.2|4027.2|4031.9|4025.9|8
1725498810000|2024-09-05 01:13:30|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|0
1725498820000|2024-09-05 01:13:40|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725498830000|2024-09-05 01:13:50|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|1
1725498840000|2024-09-05 01:14:00|4031.7|4025.7|4031.8|4025.8|4031.8|4025.8|4031.7|4025.7|15
1725498850000|2024-09-05 01:14:10|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|3
1725498870000|2024-09-05 01:14:30|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|10
1725498880000|2024-09-05 01:14:40|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|10
1725498890000|2024-09-05 01:14:50|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4030.9|4024.9|9
1725498900000|2024-09-05 01:15:00|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|2
1725498920000|2024-09-05 01:15:20|4031.7|4025.7|4033.3|4027.3|4033.3|4027.3|4031.7|4025.7|14
1725498930000|2024-09-05 01:15:30|4034.7|4028.7|4034.8|4028.8|4034.8|4028.8|4034.7|4028.7|2
1725498940000|2024-09-05 01:15:40|4034.4|4028.4|4033.4|4027.4|4034.8|4028.8|4033.3|4027.3|0
1725498950000|2024-09-05 01:15:50|4033.8|4027.8|4034.4|4028.4|4034.4|4028.4|4033.8|4027.8|7
1725498960000|2024-09-05 01:16:00|4034.3|4028.3|4035.4|4029.4|4035.8|4029.8|4034.3|4028.3|20
1725498970000|2024-09-05 01:16:10|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4033.9|4027.9|16
1725498990000|2024-09-05 01:16:30|4035.4|4029.4|4035.3|4029.3|4035.4|4029.4|4034.4|4028.4|30
1725499000000|2024-09-05 01:16:40|4035.8|4029.8|4035.3|4029.3|4035.9|4029.9|4034.9|4028.9|1
1725499010000|2024-09-05 01:16:50|4034.8|4028.8|4034.4|4028.4|4034.8|4028.8|4034.4|4028.4|0
1725499020000|2024-09-05 01:17:00|4033.9|4027.9|4034.3|4028.3|4034.3|4028.3|4032.9|4026.9|3
1725499030000|2024-09-05 01:17:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4032.8|4026.8|0
1725499040000|2024-09-05 01:17:20|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|1
1725499050000|2024-09-05 01:17:30|4033.8|4027.8|4033.7|4027.7|4033.8|4027.8|4033.3|4027.3|2
1725499060000|2024-09-05 01:17:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.7|4027.7|2
1725499080000|2024-09-05 01:18:00|4033.9|4027.9|4033.8|4027.8|4033.9|4027.9|4033.3|4027.3|2
1725499090000|2024-09-05 01:18:10|||||||||2
1725499100000|2024-09-05 01:18:20|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|17
1725499110000|2024-09-05 01:18:30|4033.9|4027.9|4035.4|4029.4|4036.4|4030.4|4033.9|4027.9|30
1725499120000|2024-09-05 01:18:40|4036.4|4030.4|4038.3|4032.3|4038.3|4032.3|4036.4|4030.4|24
1725499130000|2024-09-05 01:18:50|4037.8|4031.8|4040.4|4034.4|4040.4|4034.4|4037.8|4031.8|46
1725499140000|2024-09-05 01:19:00|4040.3|4034.3|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|0
1725499150000|2024-09-05 01:19:10|4039.8|4033.8|4038.4|4032.4|4039.8|4033.8|4038.4|4032.4|0
1725499160000|2024-09-05 01:19:20|4038|4032|4037.8|4031.8|4038|4032|4037.8|4031.8|2
1725499170000|2024-09-05 01:19:30|4036.4|4030.4|4034.4|4028.4|4036.8|4030.8|4034.4|4028.4|45
1725499180000|2024-09-05 01:19:40|4034|4028|4033.8|4027.8|4034|4028|4033.4|4027.4|3
1725499190000|2024-09-05 01:19:50|||||||||7
1725499200000|2024-09-05 01:20:00|4033.4|4027.4|4033.8|4027.8|4033.8|4027.8|4033.4|4027.4|4
1725499210000|2024-09-05 01:20:10|4033.4|4027.4|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|9
1725499220000|2024-09-05 01:20:20|4034.3|4028.3|4033.8|4027.8|4034.3|4028.3|4033.8|4027.8|0
1725499230000|2024-09-05 01:20:30|4033.4|4027.4|4033.8|4027.8|4033.8|4027.8|4033.4|4027.4|1
1725499240000|2024-09-05 01:20:40|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|24
1725499250000|2024-09-05 01:20:50|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|9
1725499260000|2024-09-05 01:21:00|4031.3|4025.3|4032.8|4026.8|4032.8|4026.8|4031.3|4025.3|8
1725499270000|2024-09-05 01:21:10|4032.4|4026.4|4033.4|4027.4|4033.9|4027.9|4032.4|4026.4|1
1725499280000|2024-09-05 01:21:20|4032.8|4026.8|4033.9|4027.9|4033.9|4027.9|4032.8|4026.8|1
1725499290000|2024-09-05 01:21:30|4032.1|4026.1|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|27
1725499300000|2024-09-05 01:21:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4
1725499310000|2024-09-05 01:21:50|4032.8|4026.8|4033.4|4027.4|4033.4|4027.4|4032.8|4026.8|12
1725499320000|2024-09-05 01:22:00|4033.8|4027.8|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|3
1725499330000|2024-09-05 01:22:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725499340000|2024-09-05 01:22:20|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|10
1725499350000|2024-09-05 01:22:30|4032.9|4026.9|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|1
1725499360000|2024-09-05 01:22:40|4033.3|4027.3|4032.4|4026.4|4033.4|4027.4|4032.4|4026.4|0
1725499370000|2024-09-05 01:22:50|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|7
1725499380000|2024-09-05 01:23:00|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|1
1725499390000|2024-09-05 01:23:10|4030.9|4024.9|4030.9|4024.9|4031|4025|4029.9|4023.9|98
1725499400000|2024-09-05 01:23:20|4032.4|4026.4|4033.4|4027.4|4033.4|4027.4|4032.4|4026.4|2
1725499410000|2024-09-05 01:23:30|4032.9|4026.9|4032.5|4026.5|4033.5|4027.5|4032.5|4026.5|6
1725499420000|2024-09-05 01:23:40|4033|4027|4033|4027|4033.5|4027.5|4033|4027|0
1725499430000|2024-09-05 01:23:50|4032.5|4026.5|4033.5|4027.5|4033.9|4027.9|4032|4026|12
1725499440000|2024-09-05 01:24:00|4033.9|4027.9|4033.5|4027.5|4034|4028|4033.5|4027.5|6
1725499450000|2024-09-05 01:24:10|4033|4027|4033|4027|4033|4027|4031.5|4025.5|16
1725499460000|2024-09-05 01:24:20|4032.5|4026.5|4030.5|4024.5|4032.5|4026.5|4030.5|4024.5|6
1725499470000|2024-09-05 01:24:30|4030.9|4024.9|4032.5|4026.5|4032.5|4026.5|4030.9|4024.9|26
1725499480000|2024-09-05 01:24:40|4032.4|4026.4|4033.9|4027.9|4034.9|4028.9|4032.4|4026.4|11
1725499490000|2024-09-05 01:24:50|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|0
1725499500000|2024-09-05 01:25:00|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1725499510000|2024-09-05 01:25:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|8
1725499530000|2024-09-05 01:25:30|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|1
1725499540000|2024-09-05 01:25:40|4031|4025|4030.5|4024.5|4031|4025|4030.4|4024.4|8
1725499560000|2024-09-05 01:26:00|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1725499570000|2024-09-05 01:26:10|4030.3|4024.3|4030|4024|4030.5|4024.5|4030|4024|7
1725499580000|2024-09-05 01:26:20|||||||||4
1725499590000|2024-09-05 01:26:30|||||||||3
1725499610000|2024-09-05 01:26:50|4029.5|4023.5|4030|4024|4030|4024|4029|4023|9
1725499620000|2024-09-05 01:27:00|||||||||1
1725499630000|2024-09-05 01:27:10|4030.9|4024.9|4030.5|4024.5|4030.9|4024.9|4030.5|4024.5|10
1725499640000|2024-09-05 01:27:20|4033|4027|4031.5|4025.5|4033|4027|4031.5|4025.5|18
1725499650000|2024-09-05 01:27:30|4031|4025|4031.5|4025.5|4031.5|4025.5|4030.5|4024.5|9
1725499660000|2024-09-05 01:27:40|4031|4025|4030.5|4024.5|4031.5|4025.5|4030|4024|2
1725499670000|2024-09-05 01:27:50|4031.5|4025.5|4032.5|4026.5|4032.5|4026.5|4030.5|4024.5|21
1725499680000|2024-09-05 01:28:00|4031.9|4025.9|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|8
1725499690000|2024-09-05 01:28:10|4032.4|4026.4|4032|4026|4032.4|4026.4|4031|4025|11
1725499700000|2024-09-05 01:28:20|4032.1|4026.1|4032.5|4026.5|4032.5|4026.5|4030.9|4024.9|9
1725499710000|2024-09-05 01:28:30|4033.4|4027.4|4032.5|4026.5|4033.5|4027.5|4031.5|4025.5|12
1725499720000|2024-09-05 01:28:40|4032|4026|4032.5|4026.5|4033|4027|4032|4026|3
1725499730000|2024-09-05 01:28:50|4031.5|4025.5|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|5
1725499740000|2024-09-05 01:29:00|4031.5|4025.5|4031.9|4025.9|4032|4026|4031|4025|6
1725499760000|2024-09-05 01:29:20|4030.9|4024.9|4030.5|4024.5|4030.9|4024.9|4030.5|4024.5|0
1725499770000|2024-09-05 01:29:30|4030|4024|4030|4024|4030|4024|4030|4024|1
1725499780000|2024-09-05 01:29:40|||||||||3
1725499790000|2024-09-05 01:29:50|||||||||1
1725499800000|2024-09-05 01:30:00|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|2
1725499810000|2024-09-05 01:30:10|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1725499820000|2024-09-05 01:30:20|4030|4024|4030|4024|4030|4024|4029|4023|8
1725499840000|2024-09-05 01:30:40|4029.9|4023.9|4029|4023|4029.9|4023.9|4029|4023|5
1725499850000|2024-09-05 01:30:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|2
1725499860000|2024-09-05 01:31:00|4029|4023|4028.5|4022.5|4029|4023|4028.5|4022.5|1
1725499880000|2024-09-05 01:31:20|4028|4022|4026.5|4020.5|4028|4022|4026.5|4020.5|8
1725499890000|2024-09-05 01:31:30|4026|4020|4025.5|4019.5|4026|4020|4025.5|4019.5|3
1725499900000|2024-09-05 01:31:40|4025|4019|4025|4019|4025|4019|4024.9|4018.9|7
1725499910000|2024-09-05 01:31:50|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|2
1725499950000|2024-09-05 01:32:30|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|6
1725499980000|2024-09-05 01:33:00|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024|4018|6
1725499990000|2024-09-05 01:33:10|4025|4019|4025|4019|4025.5|4019.5|4025|4019|7
1725500000000|2024-09-05 01:33:20|||||||||15
1725500010000|2024-09-05 01:33:30|4024|4018|4024|4018|4024|4018|4024|4018|3
1725500040000|2024-09-05 01:34:00|4024.1|4018.1|4024|4018|4024.1|4018.1|4024|4018|1
1725500050000|2024-09-05 01:34:10|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4
1725500060000|2024-09-05 01:34:20|4021|4015|4021.4|4015.4|4021.4|4015.4|4021|4015|0
1725500070000|2024-09-05 01:34:30|4021|4015|4021|4015|4021|4015|4020.5|4014.5|9
1725500080000|2024-09-05 01:34:40|4021.4|4015.4|4022|4016|4022|4016|4021.4|4015.4|2
1725500090000|2024-09-05 01:34:50|4023|4017|4023|4017|4023|4017|4023|4017|3
1725500100000|2024-09-05 01:35:00|4022.9|4016.9|4021|4015|4022.9|4016.9|4021|4015|2
1725500110000|2024-09-05 01:35:10|4020.9|4014.9|4021|4015|4021|4015|4020.9|4014.9|0
1725500120000|2024-09-05 01:35:20|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|7
1725500130000|2024-09-05 01:35:30|4020.9|4014.9|4022.5|4016.5|4022.5|4016.5|4020.9|4014.9|7
1725500140000|2024-09-05 01:35:40|4021.4|4015.4|4023.4|4017.4|4023.5|4017.5|4021.4|4015.4|12
1725500150000|2024-09-05 01:35:50|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.5|4017.5|0
1725500160000|2024-09-05 01:36:00|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4022.9|4016.9|2
1725500170000|2024-09-05 01:36:10|4023|4017|4022.9|4016.9|4023|4017|4022.9|4016.9|0
1725500180000|2024-09-05 01:36:20|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|7
1725500190000|2024-09-05 01:36:30|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1725500200000|2024-09-05 01:36:40|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|8
1725500210000|2024-09-05 01:36:50|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1725500230000|2024-09-05 01:37:10|4020.4|4014.4|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|16
1725500240000|2024-09-05 01:37:20|||||||||1
1725500250000|2024-09-05 01:37:30|4020.4|4014.4|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|6
1725500260000|2024-09-05 01:37:40|4020.5|4014.5|4019.4|4013.4|4020.5|4014.5|4019|4013|10
1725500290000|2024-09-05 01:38:10|4019.5|4013.5|4019.4|4013.4|4019.5|4013.5|4019.4|4013.4|0
1725500300000|2024-09-05 01:38:20|4019.5|4013.5|4019.4|4013.4|4019.5|4013.5|4019.4|4013.4|0
1725500310000|2024-09-05 01:38:30|4019.5|4013.5|4019.9|4013.9|4019.9|4013.9|4019.5|4013.5|8
1725500330000|2024-09-05 01:38:50|4019.4|4013.4|4018.9|4012.9|4019.8|4013.8|4018.9|4012.9|3
1725500340000|2024-09-05 01:39:00|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|2
1725500360000|2024-09-05 01:39:20|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|3
1725500370000|2024-09-05 01:39:30|4017.9|4011.9|4018.4|4012.4|4018.5|4012.5|4017.9|4011.9|0
1725500380000|2024-09-05 01:39:40|4018.5|4012.5|4018.4|4012.4|4018.5|4012.5|4018.4|4012.4|0
1725500390000|2024-09-05 01:39:50|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|1
1725500410000|2024-09-05 01:40:10|4017|4011|4017|4011|4017.5|4011.5|4017|4011|11
1725500450000|2024-09-05 01:40:50|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4
1725500460000|2024-09-05 01:41:00|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|1
1725500470000|2024-09-05 01:41:10|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1725500490000|2024-09-05 01:41:30|||||||||1
1725500510000|2024-09-05 01:41:50|4015|4009|4014.9|4008.9|4015|4009|4014.9|4008.9|23
1725500520000|2024-09-05 01:42:00|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.4|4008.4|7
1725500530000|2024-09-05 01:42:10|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1725500540000|2024-09-05 01:42:20|4015.9|4009.9|4014|4008|4015.9|4009.9|4014|4008|18
1725500550000|2024-09-05 01:42:30|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|6
1725500560000|2024-09-05 01:42:40|4014|4008|4014.5|4008.5|4014.5|4008.5|4014|4008|4
1725500570000|2024-09-05 01:42:50|4013.1|4007.1|4015.4|4009.4|4016.3|4010.3|4013.1|4007.1|16
1725500580000|2024-09-05 01:43:00|4015.8|4009.8|4014.9|4008.9|4015.9|4009.9|4014.9|4008.9|6
1725500600000|2024-09-05 01:43:20|4015|4009|4014|4008|4015.4|4009.4|4014|4008|7
1725500610000|2024-09-05 01:43:30|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|1
1725500630000|2024-09-05 01:43:50|4014|4008|4013.9|4007.9|4014|4008|4013.9|4007.9|28
1725500640000|2024-09-05 01:44:00|4014|4008|4013.9|4007.9|4014|4008|4013.9|4007.9|4
1725500650000|2024-09-05 01:44:10|4014|4008|4013.9|4007.9|4014|4008|4013.9|4007.9|4
1725500660000|2024-09-05 01:44:20|4014.9|4008.9|4016|4010|4016|4010|4014.4|4008.4|4
1725500670000|2024-09-05 01:44:30|4015.5|4009.5|4016.4|4010.4|4016.4|4010.4|4015.4|4009.4|3
1725500680000|2024-09-05 01:44:40|4016.9|4010.9|4016.5|4010.5|4016.9|4010.9|4016.5|4010.5|0
1725500690000|2024-09-05 01:44:50|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1725500720000|2024-09-05 01:45:20|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1725500730000|2024-09-05 01:45:30|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1725500740000|2024-09-05 01:45:40|4015.9|4009.9|4019.4|4013.4|4019.4|4013.4|4015.9|4009.9|12
1725500750000|2024-09-05 01:45:50|4022.3|4016.3|4022.4|4016.4|4023.3|4017.3|4022.3|4016.3|8
1725500760000|2024-09-05 01:46:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|5
1725500780000|2024-09-05 01:46:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|10
1725500800000|2024-09-05 01:46:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1725500810000|2024-09-05 01:46:50|4024.8|4018.8|4024.4|4018.4|4024.8|4018.8|4024.4|4018.4|0
1725500830000|2024-09-05 01:47:10|4024.9|4018.9|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|1
1725500840000|2024-09-05 01:47:20|4024.9|4018.9|4023.9|4017.9|4024.9|4018.9|4023.9|4017.9|1
1725500850000|2024-09-05 01:47:30|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.4|4017.4|0
1725500860000|2024-09-05 01:47:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1725500870000|2024-09-05 01:47:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1725500880000|2024-09-05 01:48:00|4022.4|4016.4|4023.4|4017.4|4023.4|4017.4|4022.4|4016.4|2
1725500930000|2024-09-05 01:48:50|4023.9|4017.9|4025.9|4019.9|4025.9|4019.9|4023.9|4017.9|1
1725500940000|2024-09-05 01:49:00|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1725500970000|2024-09-05 01:49:30|4025.9|4019.9|4025.4|4019.4|4026.4|4020.4|4025.4|4019.4|0
1725501000000|2024-09-05 01:50:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1725501020000|2024-09-05 01:50:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1725501030000|2024-09-05 01:50:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1725501070000|2024-09-05 01:51:10|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|0
1725501110000|2024-09-05 01:51:50|4026.8|4020.8|4025.9|4019.9|4026.9|4020.9|4025.9|4019.9|2
1725501120000|2024-09-05 01:52:00|4025.4|4019.4|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|1
1725501130000|2024-09-05 01:52:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1725501170000|2024-09-05 01:52:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1725501220000|2024-09-05 01:53:40|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1725501240000|2024-09-05 01:54:00|4024.8|4018.8|4024.9|4018.9|4024.9|4018.9|4024.8|4018.8|1
1725501250000|2024-09-05 01:54:10|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|3
1725501280000|2024-09-05 01:54:40|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.4|4017.4|1
1725501310000|2024-09-05 01:55:10|4024.9|4018.9|4026.4|4020.4|4026.4|4020.4|4024.9|4018.9|2
1725501320000|2024-09-05 01:55:20|4026.9|4020.9|4026.4|4020.4|4027.4|4021.4|4026.4|4020.4|1
1725501350000|2024-09-05 01:55:50|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|0
1725501360000|2024-09-05 01:56:00|4027.8|4021.8|4027.9|4021.9|4027.9|4021.9|4027.8|4021.8|0
1725501370000|2024-09-05 01:56:10|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4025.9|4019.9|5
1725501380000|2024-09-05 01:56:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|2
1725501390000|2024-09-05 01:56:30|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1725501420000|2024-09-05 01:57:00|4025.8|4019.8|4025.9|4019.9|4025.9|4019.9|4025.8|4019.8|1
1725501430000|2024-09-05 01:57:10|4025.4|4019.4|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|0
1725501450000|2024-09-05 01:57:30|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1725501460000|2024-09-05 01:57:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1725501480000|2024-09-05 01:58:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1725501490000|2024-09-05 01:58:10|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1725501510000|2024-09-05 01:58:30|4023.5|4017.5|4023.4|4017.4|4023.5|4017.5|4023.4|4017.4|0
1725501540000|2024-09-05 01:59:00|4022.9|4016.9|4022.4|4016.4|4022.9|4016.9|4022.4|4016.4|0
1725501560000|2024-09-05 01:59:20|4022.5|4016.5|4024.4|4018.4|4024.4|4018.4|4022.4|4016.4|5
1725501580000|2024-09-05 01:59:40|4024|4018|4024.4|4018.4|4024.4|4018.4|4024|4018|0
1725501600000|2024-09-05 02:00:00|4024.5|4018.5|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1725501610000|2024-09-05 02:00:10|4024|4018|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1725501640000|2024-09-05 02:00:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1725501650000|2024-09-05 02:00:50|4025.4|4019.4|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|1
1725501660000|2024-09-05 02:01:00|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|2
1725501670000|2024-09-05 02:01:10|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1725501680000|2024-09-05 02:01:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|1
1725501690000|2024-09-05 02:01:30|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|1
1725501700000|2024-09-05 02:01:40|4025.5|4019.5|4027.4|4021.4|4027.4|4021.4|4025.5|4019.5|1
1725501730000|2024-09-05 02:02:10|4027|4021|4026.4|4020.4|4027|4021|4026.4|4020.4|0
1725501780000|2024-09-05 02:03:00|4025.5|4019.5|4026.4|4020.4|4026.4|4020.4|4025.4|4019.4|0
1725501790000|2024-09-05 02:03:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1725501810000|2024-09-05 02:03:30|4025.4|4019.4|4026.4|4020.4|4026.4|4020.4|4025.4|4019.4|0
1725501830000|2024-09-05 02:03:50|4027|4021|4027.4|4021.4|4027.4|4021.4|4027|4021|0
1725501840000|2024-09-05 02:04:00|4027.3|4021.3|4026.4|4020.4|4027.3|4021.3|4026.4|4020.4|5
1725501850000|2024-09-05 02:04:10|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|0
1725501860000|2024-09-05 02:04:20|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1725501900000|2024-09-05 02:05:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1725501910000|2024-09-05 02:05:10|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|0
1725501920000|2024-09-05 02:05:20|4027.4|4021.4|4026.4|4020.4|4027.4|4021.4|4025.9|4019.9|5
1725501960000|2024-09-05 02:06:00|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1725501970000|2024-09-05 02:06:10|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|0
1725501980000|2024-09-05 02:06:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1725501990000|2024-09-05 02:06:30|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1725502000000|2024-09-05 02:06:40|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1725502040000|2024-09-05 02:07:20|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1725502050000|2024-09-05 02:07:30|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1725502060000|2024-09-05 02:07:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1725502070000|2024-09-05 02:07:50|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|1
1725502090000|2024-09-05 02:08:10|4024.9|4018.9|4025.9|4019.9|4025.9|4019.9|4024.9|4018.9|1
1725502100000|2024-09-05 02:08:20|4025.5|4019.5|4025.4|4019.4|4025.5|4019.5|4025.4|4019.4|0
1725502120000|2024-09-05 02:08:40|4025.5|4019.5|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|0
1725502140000|2024-09-05 02:09:00|4025|4019|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|0
1725502160000|2024-09-05 02:09:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1725502200000|2024-09-05 02:10:00|4025.5|4019.5|4024.9|4018.9|4025.5|4019.5|4024.9|4018.9|1
1725502220000|2024-09-05 02:10:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1725502250000|2024-09-05 02:10:50|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|0
1725502260000|2024-09-05 02:11:00|4026.4|4020.4|4027.4|4021.4|4027.4|4021.4|4026.4|4020.4|1
1725502300000|2024-09-05 02:11:40|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1725502310000|2024-09-05 02:11:50|4025.5|4019.5|4025.4|4019.4|4025.5|4019.5|4025.4|4019.4|0
1725502330000|2024-09-05 02:12:10|4025.5|4019.5|4025.4|4019.4|4025.5|4019.5|4025.4|4019.4|0
1725502350000|2024-09-05 02:12:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1725502360000|2024-09-05 02:12:40|4027.4|4021.4|4026.4|4020.4|4027.4|4021.4|4026.4|4020.4|0
1725502370000|2024-09-05 02:12:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|3
1725502380000|2024-09-05 02:13:00|4026.4|4020.4|4028.4|4022.4|4028.4|4022.4|4026.4|4020.4|2
1725502390000|2024-09-05 02:13:10|4027.5|4021.5|4027.4|4021.4|4027.5|4021.5|4027.4|4021.4|0
1725502400000|2024-09-05 02:13:20|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1725502460000|2024-09-05 02:14:20|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|0
1725502470000|2024-09-05 02:14:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1725502480000|2024-09-05 02:14:40|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1725502500000|2024-09-05 02:15:00|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|0
1725502510000|2024-09-05 02:15:10|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|1
1725502520000|2024-09-05 02:15:20|||||||||1
1725502570000|2024-09-05 02:16:10|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|2
1725502580000|2024-09-05 02:16:20|4026.5|4020.5|4026.4|4020.4|4026.5|4020.5|4026.4|4020.4|3
1725502640000|2024-09-05 02:17:20|4025.5|4019.5|4025.4|4019.4|4025.5|4019.5|4025.4|4019.4|0
1725502650000|2024-09-05 02:17:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|1
1725502660000|2024-09-05 02:17:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|2
1725502690000|2024-09-05 02:18:10|4024|4018|4024|4018|4024|4018|4024|4018|0
1725502700000|2024-09-05 02:18:20|||||||||1
1725502780000|2024-09-05 02:19:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1725502810000|2024-09-05 02:20:10|4024|4018|4024|4018|4024|4018|4024|4018|0
1725502930000|2024-09-05 02:22:10|4024.5|4018.5|4023.9|4017.9|4024.5|4018.5|4023.9|4017.9|1
1725502980000|2024-09-05 02:23:00|4024.8|4018.8|4026|4020|4026|4020|4024.8|4018.8|5
1725502990000|2024-09-05 02:23:10|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1725503020000|2024-09-05 02:23:40|||||||||2
1725503120000|2024-09-05 02:25:20|4026.1|4020.1|4027.5|4021.5|4028.5|4022.5|4026.1|4020.1|5
1725503140000|2024-09-05 02:25:40|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725503160000|2024-09-05 02:26:00|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|1
1725503180000|2024-09-05 02:26:20|||||||||3
1725503190000|2024-09-05 02:26:30|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725503200000|2024-09-05 02:26:40|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|3
1725503220000|2024-09-05 02:27:00|4027.5|4021.5|4028.4|4022.4|4028.4|4022.4|4027.5|4021.5|0
1725503260000|2024-09-05 02:27:40|4028.9|4022.9|4027.5|4021.5|4028.9|4022.9|4027.5|4021.5|1
1725503270000|2024-09-05 02:27:50|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1725503280000|2024-09-05 02:28:00|4027.5|4021.5|4027.4|4021.4|4027.5|4021.5|4027.4|4021.4|0
1725503330000|2024-09-05 02:28:50|4026.5|4020.5|4027.4|4021.4|4027.4|4021.4|4026.5|4020.5|2
1725503340000|2024-09-05 02:29:00|4026.9|4020.9|4026.5|4020.5|4026.9|4020.9|4026.5|4020.5|0
1725503350000|2024-09-05 02:29:10|4026.9|4020.9|4026.5|4020.5|4026.9|4020.9|4026.5|4020.5|1
1725503400000|2024-09-05 02:30:00|4027.8|4021.8|4027|4021|4027.8|4021.8|4027|4021|2
1725503410000|2024-09-05 02:30:10|4027.4|4021.4|4027.5|4021.5|4027.5|4021.5|4027|4021|0
1725503430000|2024-09-05 02:30:30|4027|4021|4027|4021|4027|4021|4027|4021|0
1725503440000|2024-09-05 02:30:40|4027.4|4021.4|4026.5|4020.5|4027.5|4021.5|4026.5|4020.5|0
1725503450000|2024-09-05 02:30:50|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|1
1725503460000|2024-09-05 02:31:00|4028|4022|4027.5|4021.5|4028|4022|4027.5|4021.5|0
1725503470000|2024-09-05 02:31:10|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725503480000|2024-09-05 02:31:20|4026|4020|4025|4019|4026|4020|4025|4019|0
1725503490000|2024-09-05 02:31:30|4025.5|4019.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|2
1725503500000|2024-09-05 02:31:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725503520000|2024-09-05 02:32:00|4027|4021|4027.5|4021.5|4027.5|4021.5|4027|4021|0
1725503530000|2024-09-05 02:32:10|4027.9|4021.9|4028|4022|4028|4022|4027.9|4021.9|0
1725503540000|2024-09-05 02:32:20|4027.9|4021.9|4027.5|4021.5|4027.9|4021.9|4027.5|4021.5|2
1725503560000|2024-09-05 02:32:40|4028.5|4022.5|4027.5|4021.5|4028.5|4022.5|4027.5|4021.5|5
1725503570000|2024-09-05 02:32:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|1
1725503580000|2024-09-05 02:33:00|4027.9|4021.9|4026.5|4020.5|4027.9|4021.9|4026.5|4020.5|0
1725503610000|2024-09-05 02:33:30|4027.4|4021.4|4027.5|4021.5|4027.5|4021.5|4027.4|4021.4|1
1725503680000|2024-09-05 02:34:40|4026.9|4020.9|4026.5|4020.5|4026.9|4020.9|4026.5|4020.5|0
1725503700000|2024-09-05 02:35:00|4026|4020|4026|4020|4026|4020|4026|4020|0
1725503710000|2024-09-05 02:35:10|||||||||3
1725503720000|2024-09-05 02:35:20|4025.5|4019.5|4024.5|4018.5|4025.5|4019.5|4023.1|4017.1|5
1725503750000|2024-09-05 02:35:50|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1725503760000|2024-09-05 02:36:00|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|0
1725503770000|2024-09-05 02:36:10|4024|4018|4022.5|4016.5|4025|4019|4022.5|4016.5|5
1725503780000|2024-09-05 02:36:20|4023.4|4017.4|4023.5|4017.5|4023.5|4017.5|4023.4|4017.4|0
1725503790000|2024-09-05 02:36:30|4024|4018|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|0
1725503800000|2024-09-05 02:36:40|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|1
1725503810000|2024-09-05 02:36:50|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1725503820000|2024-09-05 02:37:00|4024.4|4018.4|4023.5|4017.5|4024.5|4018.5|4023.5|4017.5|4
1725503830000|2024-09-05 02:37:10|4024.4|4018.4|4023.5|4017.5|4024.5|4018.5|4023.5|4017.5|0
1725503840000|2024-09-05 02:37:20|4023|4017|4023|4017|4023|4017|4023|4017|0
1725503850000|2024-09-05 02:37:30|4024|4018|4024|4018|4024|4018|4024|4018|1
1725503870000|2024-09-05 02:37:50|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|2
1725503890000|2024-09-05 02:38:10|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1725503900000|2024-09-05 02:38:20|4023|4017|4023|4017|4023|4017|4023|4017|0
1725503920000|2024-09-05 02:38:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.4|4017.4|2
1725503930000|2024-09-05 02:38:50|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|5
1725503940000|2024-09-05 02:39:00|4023.5|4017.5|4022.5|4016.5|4023.5|4017.5|4022.5|4016.5|0
1725503970000|2024-09-05 02:39:30|4023|4017|4022.5|4016.5|4023.5|4017.5|4022.5|4016.5|0
1725503990000|2024-09-05 02:39:50|4023|4017|4023|4017|4023|4017|4022.5|4016.5|0
1725504000000|2024-09-05 02:40:00|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|0
1725504010000|2024-09-05 02:40:10|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1725504020000|2024-09-05 02:40:20|4023|4017|4022.5|4016.5|4023|4017|4022.5|4016.5|0
1725504060000|2024-09-05 02:41:00|4023.4|4017.4|4023.5|4017.5|4023.5|4017.5|4023.4|4017.4|0
1725504100000|2024-09-05 02:41:40|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|1
1725504110000|2024-09-05 02:41:50|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|1
1725504120000|2024-09-05 02:42:00|4023|4017|4023.5|4017.5|4023.5|4017.5|4022.5|4016.5|0
1725504130000|2024-09-05 02:42:10|4025.5|4019.5|4024.4|4018.4|4025.5|4019.5|4024.4|4018.4|9
1725504140000|2024-09-05 02:42:20|4024.5|4018.5|4023.9|4017.9|4024.5|4018.5|4023.9|4017.9|0
1725504150000|2024-09-05 02:42:30|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1725504180000|2024-09-05 02:43:00|||||||||1
1725504200000|2024-09-05 02:43:20|4023.4|4017.4|4022.5|4016.5|4023.4|4017.4|4022.5|4016.5|0
1725504210000|2024-09-05 02:43:30|4022|4016|4022.5|4016.5|4022.5|4016.5|4022|4016|1
1725504230000|2024-09-05 02:43:50|4022.9|4016.9|4023|4017|4023|4017|4022.9|4016.9|0
1725504240000|2024-09-05 02:44:00|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|1
1725504260000|2024-09-05 02:44:20|4023|4017|4023|4017|4023|4017|4022.5|4016.5|0
1725504270000|2024-09-05 02:44:30|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4
1725504280000|2024-09-05 02:44:40|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|6
1725504290000|2024-09-05 02:44:50|4021|4015|4021.5|4015.5|4021.5|4015.5|4021|4015|7
1725504300000|2024-09-05 02:45:00|4022|4016|4022|4016|4022|4016|4021|4015|2
1725504310000|2024-09-05 02:45:10|4022.5|4016.5|4021.5|4015.5|4022.5|4016.5|4021.5|4015.5|0
1725504350000|2024-09-05 02:45:50|4022|4016|4022|4016|4022|4016|4022|4016|0
1725504360000|2024-09-05 02:46:00|4021.5|4015.5|4021.5|4015.5|4022|4016|4021.5|4015.5|0
1725504370000|2024-09-05 02:46:10|4021|4015|4021.5|4015.5|4021.5|4015.5|4021|4015|1
1725504390000|2024-09-05 02:46:30|4022|4016|4021.5|4015.5|4022|4016|4021.5|4015.5|0
1725504400000|2024-09-05 02:46:40|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|0
1725504420000|2024-09-05 02:47:00|4022|4016|4022|4016|4022|4016|4021.5|4015.5|0
1725504430000|2024-09-05 02:47:10|4021.5|4015.5|4020.5|4014.5|4021.5|4015.5|4020.1|4014.1|3
1725504440000|2024-09-05 02:47:20|4021|4015|4020.5|4014.5|4021.5|4015.5|4020.5|4014.5|0
1725504450000|2024-09-05 02:47:30|4021|4015|4020.5|4014.5|4021.5|4015.5|4020.5|4014.5|0
1725504460000|2024-09-05 02:47:40|4021.4|4015.4|4021.5|4015.5|4021.5|4015.5|4021.4|4015.4|0
1725504470000|2024-09-05 02:47:50|4021|4015|4021|4015|4021|4015|4021|4015|0
1725504480000|2024-09-05 02:48:00|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|1
1725504490000|2024-09-05 02:48:10|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|1
1725504520000|2024-09-05 02:48:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4022.5|4016.5|0
1725504530000|2024-09-05 02:48:50|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|1
1725504540000|2024-09-05 02:49:00|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1725504550000|2024-09-05 02:49:10|4026|4020|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|0
1725504560000|2024-09-05 02:49:20|4025|4019|4025.4|4019.4|4025.4|4019.4|4024.5|4018.5|0
1725504570000|2024-09-05 02:49:30|4025.5|4019.5|4024.5|4018.5|4025.5|4019.5|4024.5|4018.5|0
1725504580000|2024-09-05 02:49:40|4025|4019|4025|4019|4025|4019|4025|4019|0
1725504600000|2024-09-05 02:50:00|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|1
1725504620000|2024-09-05 02:50:20|4023.5|4017.5|4025.5|4019.5|4025.5|4019.5|4023.5|4017.5|4
1725504640000|2024-09-05 02:50:40|4025|4019|4025|4019|4025|4019|4025|4019|0
1725504650000|2024-09-05 02:50:50|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025.1|4019.1|2
1725504660000|2024-09-05 02:51:00|4026|4020|4027|4021|4027|4021|4026|4020|1
1725504670000|2024-09-05 02:51:10|4027.1|4021.1|4027.5|4021.5|4028|4022|4027.1|4021.1|2
1725504680000|2024-09-05 02:51:20|4028|4022|4027.9|4021.9|4028.5|4022.5|4027.5|4021.5|3
1725504690000|2024-09-05 02:51:30|4027.5|4021.5|4028.5|4022.5|4028.9|4022.9|4027.5|4021.5|5
1725504720000|2024-09-05 02:52:00|4028|4022|4029|4023|4029|4023|4027.9|4021.9|3
1725504730000|2024-09-05 02:52:10|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|0
1725504740000|2024-09-05 02:52:20|4028.5|4022.5|4028.5|4022.5|4029|4023|4028.5|4022.5|0
1725504760000|2024-09-05 02:52:40|4028.9|4022.9|4029|4023|4029|4023|4028.9|4022.9|0
1725504780000|2024-09-05 02:53:00|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725504790000|2024-09-05 02:53:10|4027.5|4021.5|4027.5|4021.5|4027.9|4021.9|4027.5|4021.5|1
1725504800000|2024-09-05 02:53:20|4027.4|4021.4|4028.5|4022.5|4028.5|4022.5|4026.5|4020.5|3
1725504810000|2024-09-05 02:53:30|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725504820000|2024-09-05 02:53:40|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725504830000|2024-09-05 02:53:50|4027|4021|4027|4021|4027|4021|4027|4021|0
1725504840000|2024-09-05 02:54:00|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725504860000|2024-09-05 02:54:20|4026|4020|4026|4020|4026|4020|4026|4020|0
1725504880000|2024-09-05 02:54:40|4025.5|4019.5|4026.5|4020.5|4027|4021|4025.5|4019.5|2
1725504890000|2024-09-05 02:54:50|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027|4021|1
1725504910000|2024-09-05 02:55:10|4027.9|4021.9|4028|4022|4028|4022|4027.9|4021.9|0
1725504930000|2024-09-05 02:55:30|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725504950000|2024-09-05 02:55:50|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|1
1725504960000|2024-09-05 02:56:00|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|0
1725504970000|2024-09-05 02:56:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1725504990000|2024-09-05 02:56:30|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|2
1725505000000|2024-09-05 02:56:40|4026|4020|4025.5|4019.5|4026|4020|4025.5|4019.5|1
1725505010000|2024-09-05 02:56:50|4026.4|4020.4|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|0
1725505020000|2024-09-05 02:57:00|4026|4020|4027.5|4021.5|4027.5|4021.5|4026|4020|0
1725505030000|2024-09-05 02:57:10|4026.6|4020.6|4026.5|4020.5|4027|4021|4026.5|4020.5|0
1725505040000|2024-09-05 02:57:20|4026.9|4020.9|4026.5|4020.5|4027|4021|4026.5|4020.5|0
1725505060000|2024-09-05 02:57:40|4026.9|4020.9|4027|4021|4027.5|4021.5|4026.5|4020.5|0
1725505070000|2024-09-05 02:57:50|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|1
1725505080000|2024-09-05 02:58:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|1
1725505090000|2024-09-05 02:58:10|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|0
1725505110000|2024-09-05 02:58:30|4026.9|4020.9|4026.5|4020.5|4027|4021|4026.5|4020.5|0
1725505120000|2024-09-05 02:58:40|4026.9|4020.9|4027|4021|4027|4021|4026.9|4020.9|0
1725505140000|2024-09-05 02:59:00|4026.5|4020.5|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|3
1725505150000|2024-09-05 02:59:10|4025.9|4019.9|4026|4020|4026|4020|4025.9|4019.9|0
1725505160000|2024-09-05 02:59:20|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1725505200000|2024-09-05 03:00:00|4025|4019|4025|4019|4025|4019|4025|4019|0
1725505210000|2024-09-05 03:00:10|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4
1725505220000|2024-09-05 03:00:20|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|0
1725505230000|2024-09-05 03:00:30|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|0
1725505250000|2024-09-05 03:00:50|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|1
1725505260000|2024-09-05 03:01:00|4024|4018|4024|4018|4024|4018|4024|4018|0
1725505270000|2024-09-05 03:01:10|4023.9|4017.9|4023.5|4017.5|4023.9|4017.9|4023.5|4017.5|0
1725505300000|2024-09-05 03:01:40|4024|4018|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|0
1725505310000|2024-09-05 03:01:50|4023.9|4017.9|4023.5|4017.5|4023.9|4017.9|4023.5|4017.5|0
1725505370000|2024-09-05 03:02:50|4023.4|4017.4|4022.5|4016.5|4023.4|4017.4|4022.5|4016.5|1
1725505400000|2024-09-05 03:03:20|4023|4017|4023.5|4017.5|4023.5|4017.5|4023|4017|0
1725505420000|2024-09-05 03:03:40|||||||||1
1725505460000|2024-09-05 03:04:20|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1725505470000|2024-09-05 03:04:30|4024.5|4018.5|4025.5|4019.5|4025.5|4019.5|4024.5|4018.5|2
1725505510000|2024-09-05 03:05:10|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1725505530000|2024-09-05 03:05:30|4025|4019|4024.5|4018.5|4025.5|4019.5|4024.5|4018.5|0
1725505560000|2024-09-05 03:06:00|4024.9|4018.9|4024.5|4018.5|4025.4|4019.4|4024.5|4018.5|0
1725505570000|2024-09-05 03:06:10|4025.5|4019.5|4025|4019|4025.5|4019.5|4025|4019|0
1725505580000|2024-09-05 03:06:20|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1725505610000|2024-09-05 03:06:50|4025|4019|4025|4019|4025|4019|4025|4019|0
1725505620000|2024-09-05 03:07:00|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025|4019|0
1725505630000|2024-09-05 03:07:10|4025|4019|4023.5|4017.5|4025|4019|4023.5|4017.5|2
1725505650000|2024-09-05 03:07:30|4023.4|4017.4|4023.5|4017.5|4023.5|4017.5|4023.4|4017.4|0
1725505690000|2024-09-05 03:08:10|4023.9|4017.9|4024|4018|4024|4018|4023.9|4017.9|0
1725505700000|2024-09-05 03:08:20|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1725505720000|2024-09-05 03:08:40|4023|4017|4023.5|4017.5|4023.5|4017.5|4023|4017|0
1725505730000|2024-09-05 03:08:50|4023|4017|4022.5|4016.5|4023|4017|4022.5|4016.5|0
1725505740000|2024-09-05 03:09:00|4022|4016|4022|4016|4022|4016|4022|4016|0
1725505760000|2024-09-05 03:09:20|4022.4|4016.4|4022.5|4016.5|4023.9|4017.9|4022.4|4016.4|3
1725505770000|2024-09-05 03:09:30|4029.9|4023.9|4030.9|4024.9|4031.4|4025.4|4029.4|4023.4|9
1725505780000|2024-09-05 03:09:40|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1725505800000|2024-09-05 03:10:00|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1725505820000|2024-09-05 03:10:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|2
1725505830000|2024-09-05 03:10:30|||||||||2
1725505850000|2024-09-05 03:10:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725505860000|2024-09-05 03:11:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|2
1725505870000|2024-09-05 03:11:10|4026.8|4020.8|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|1
1725505890000|2024-09-05 03:11:30|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|1
1725505900000|2024-09-05 03:11:40|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|0
1725505920000|2024-09-05 03:12:00|4025.3|4019.3|4024.4|4018.4|4025.3|4019.3|4024.4|4018.4|1
1725505930000|2024-09-05 03:12:10|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1725505950000|2024-09-05 03:12:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|2
1725505990000|2024-09-05 03:13:10|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1725506000000|2024-09-05 03:13:20|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|2
1725506010000|2024-09-05 03:13:30|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.4|4017.4|0
1725506020000|2024-09-05 03:13:40|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|0
1725506030000|2024-09-05 03:13:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.4|4017.4|0
1725506040000|2024-09-05 03:14:00|4024.9|4018.9|4023.4|4017.4|4024.9|4018.9|4023.4|4017.4|3
1725506100000|2024-09-05 03:15:00|4022.5|4016.5|4022.4|4016.4|4022.9|4016.9|4022.4|4016.4|0
1725506120000|2024-09-05 03:15:20|4022.8|4016.8|4021.9|4015.9|4022.9|4016.9|4021.9|4015.9|0
1725506130000|2024-09-05 03:15:30|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|3
1725506140000|2024-09-05 03:15:40|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|1
1725506150000|2024-09-05 03:15:50|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1725506160000|2024-09-05 03:16:00|4021.9|4015.9|4021.4|4015.4|4021.9|4015.9|4021.4|4015.4|0
1725506180000|2024-09-05 03:16:20|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1725506190000|2024-09-05 03:16:30|4020.8|4014.8|4018.4|4012.4|4020.8|4014.8|4018.4|4012.4|13
1725506230000|2024-09-05 03:17:10|4018|4012|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|1
1725506240000|2024-09-05 03:17:20|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1725506250000|2024-09-05 03:17:30|4018.4|4012.4|4018.9|4012.9|4018.9|4012.9|4018.4|4012.4|0
1725506260000|2024-09-05 03:17:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1725506280000|2024-09-05 03:18:00|4019.9|4013.9|4018.4|4012.4|4019.9|4013.9|4018.4|4012.4|0
1725506290000|2024-09-05 03:18:10|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|0
1725506310000|2024-09-05 03:18:30|4018.8|4012.8|4018.4|4012.4|4018.8|4012.8|4018.4|4012.4|0
1725506320000|2024-09-05 03:18:40|4018.9|4012.9|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|2
1725506340000|2024-09-05 03:19:00|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4018.9|4012.9|0
1725506350000|2024-09-05 03:19:10|4019.8|4013.8|4019.4|4013.4|4019.9|4013.9|4018.9|4012.9|2
1725506360000|2024-09-05 03:19:20|4018.9|4012.9|4019.4|4013.4|4019.4|4013.4|4018.9|4012.9|0
1725506400000|2024-09-05 03:20:00|4019.9|4013.9|4020.4|4014.4|4020.9|4014.9|4019.9|4013.9|1
1725506410000|2024-09-05 03:20:10|4019.9|4013.9|4019.4|4013.4|4019.9|4013.9|4019.4|4013.4|0
1725506420000|2024-09-05 03:20:20|4020.3|4014.3|4019.4|4013.4|4020.4|4014.4|4019.4|4013.4|0
1725506430000|2024-09-05 03:20:30|4019.8|4013.8|4020.4|4014.4|4020.4|4014.4|4019.8|4013.8|0
1725506440000|2024-09-05 03:20:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1725506450000|2024-09-05 03:20:50|4020.3|4014.3|4020.4|4014.4|4020.4|4014.4|4020.3|4014.3|0
1725506480000|2024-09-05 03:21:20|4020.9|4014.9|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|1
1725506490000|2024-09-05 03:21:30|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1725506500000|2024-09-05 03:21:40|4022.4|4016.4|4021.4|4015.4|4022.9|4016.9|4021.4|4015.4|2
1725506510000|2024-09-05 03:21:50|4021.8|4015.8|4022.4|4016.4|4022.4|4016.4|4021.8|4015.8|0
1725506520000|2024-09-05 03:22:00|4021.4|4015.4|4021.4|4015.4|4022.3|4016.3|4021.4|4015.4|1
1725506550000|2024-09-05 03:22:30|4022.3|4016.3|4022.4|4016.4|4022.4|4016.4|4022.3|4016.3|1
1725506570000|2024-09-05 03:22:50|4022.8|4016.8|4022.4|4016.4|4022.8|4016.8|4022.4|4016.4|0
1725506580000|2024-09-05 03:23:00|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1725506600000|2024-09-05 03:23:20|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1725506610000|2024-09-05 03:23:30|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1725506620000|2024-09-05 03:23:40|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1725506640000|2024-09-05 03:24:00|4022.9|4016.9|4024.4|4018.4|4024.4|4018.4|4022.4|4016.4|3
1725506660000|2024-09-05 03:24:20|4025.4|4019.4|4024.4|4018.4|4025.4|4019.4|4024.4|4018.4|0
1725506690000|2024-09-05 03:24:50|||||||||1
1725506700000|2024-09-05 03:25:00|4024.3|4018.3|4023.4|4017.4|4024.3|4018.3|4023.4|4017.4|0
1725506710000|2024-09-05 03:25:10|4023.9|4017.9|4023.4|4017.4|4024.4|4018.4|4023.4|4017.4|0
1725506820000|2024-09-05 03:27:00|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1725506880000|2024-09-05 03:28:00|4022.8|4016.8|4022.4|4016.4|4022.9|4016.9|4022.4|4016.4|0
1725506890000|2024-09-05 03:28:10|4021.9|4015.9|4021.4|4015.4|4021.9|4015.9|4021.4|4015.4|0
1725506910000|2024-09-05 03:28:30|4020.5|4014.5|4020.4|4014.4|4020.5|4014.5|4020.4|4014.4|0
1725507010000|2024-09-05 03:30:10|4020.8|4014.8|4020.4|4014.4|4020.8|4014.8|4020.4|4014.4|2
1725507020000|2024-09-05 03:30:20|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1725507030000|2024-09-05 03:30:30|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1725507040000|2024-09-05 03:30:40|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1725507080000|2024-09-05 03:31:20|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|1
1725507140000|2024-09-05 03:32:20|4021.3|4015.3|4020.9|4014.9|4021.3|4015.3|4020.9|4014.9|0
1725507180000|2024-09-05 03:33:00|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1725507260000|2024-09-05 03:34:20|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1725507360000|2024-09-05 03:36:00|4019.9|4013.9|4021.8|4015.8|4021.8|4015.8|4019.9|4013.9|7
1725507370000|2024-09-05 03:36:10|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1725507380000|2024-09-05 03:36:20|||||||||1
1725507390000|2024-09-05 03:36:30|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1725507400000|2024-09-05 03:36:40|4020.8|4014.8|4021.4|4015.4|4021.4|4015.4|4020.8|4014.8|0
1725507490000|2024-09-05 03:38:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1725507540000|2024-09-05 03:39:00|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|1
1725507600000|2024-09-05 03:40:00|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|5
1725507690000|2024-09-05 03:41:30|4020.4|4014.4|4021.4|4015.4|4021.4|4015.4|4020|4014|5
1725507730000|2024-09-05 03:42:10|4021.3|4015.3|4020.4|4014.4|4021.3|4015.3|4020.4|4014.4|1
1725507750000|2024-09-05 03:42:30|4021.3|4015.3|4021.4|4015.4|4021.4|4015.4|4021.3|4015.3|0
1725507780000|2024-09-05 03:43:00|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1725507860000|2024-09-05 03:44:20|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|1
1725507990000|2024-09-05 03:46:30|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|0
1725508000000|2024-09-05 03:46:40|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1725508010000|2024-09-05 03:46:50|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1725508020000|2024-09-05 03:47:00|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1725508090000|2024-09-05 03:48:10|4021|4015|4020.4|4014.4|4021|4015|4020.4|4014.4|1
1725508170000|2024-09-05 03:49:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1725508350000|2024-09-05 03:52:30|4019.9|4013.9|4019.4|4013.4|4019.9|4013.9|4019.4|4013.4|2
1725508360000|2024-09-05 03:52:40|4019.8|4013.8|4020.4|4014.4|4020.4|4014.4|4019.8|4013.8|1
1725508380000|2024-09-05 03:53:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|9
1725508430000|2024-09-05 03:53:50|||||||||1
1725508460000|2024-09-05 03:54:20|||||||||1
1725508480000|2024-09-05 03:54:40|||||||||3
1725508560000|2024-09-05 03:56:00|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1725508580000|2024-09-05 03:56:20|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1725508660000|2024-09-05 03:57:40|4023.5|4017.5|4024.9|4018.9|4024.9|4018.9|4023.5|4017.5|6
1725508670000|2024-09-05 03:57:50|4022.9|4016.9|4023.9|4017.9|4023.9|4017.9|4022.9|4016.9|10
1725508680000|2024-09-05 03:58:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1725508700000|2024-09-05 03:58:20|4024.3|4018.3|4024.4|4018.4|4024.4|4018.4|4024.3|4018.3|0
1725508720000|2024-09-05 03:58:40|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|0
1725508770000|2024-09-05 03:59:30|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1725508780000|2024-09-05 03:59:40|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1725508820000|2024-09-05 04:00:20|||||||||1
1725508840000|2024-09-05 04:00:40|4022.9|4016.9|4022.4|4016.4|4022.9|4016.9|4022.4|4016.4|2
1725508850000|2024-09-05 04:00:50|4022.8|4016.8|4022.9|4016.9|4022.9|4016.9|4022.8|4016.8|0
1725508920000|2024-09-05 04:02:00|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|1
1725508930000|2024-09-05 04:02:10|4021.9|4015.9|4021.4|4015.4|4021.9|4015.9|4021.4|4015.4|0
1725509010000|2024-09-05 04:03:30|||||||||1
1725509030000|2024-09-05 04:03:50|4022.3|4016.3|4022.8|4016.8|4022.8|4016.8|4022.3|4016.3|1
1725509040000|2024-09-05 04:04:00|4022.9|4016.9|4024.4|4018.4|4024.8|4018.8|4022.9|4016.9|8
1725509050000|2024-09-05 04:04:10|4024.8|4018.8|4024.4|4018.4|4024.8|4018.8|4023.9|4017.9|1
1725509060000|2024-09-05 04:04:20|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1725509090000|2024-09-05 04:04:50|4023.8|4017.8|4023.9|4017.9|4023.9|4017.9|4023.8|4017.8|0
1725509100000|2024-09-05 04:05:00|4023.4|4017.4|4024.4|4018.4|4024.4|4018.4|4023.4|4017.4|1
1725509120000|2024-09-05 04:05:20|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1725509160000|2024-09-05 04:06:00|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|1
1725509190000|2024-09-05 04:06:30|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1725509200000|2024-09-05 04:06:40|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|1
1725509210000|2024-09-05 04:06:50|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|1
1725509270000|2024-09-05 04:07:50|4023.8|4017.8|4023.9|4017.9|4023.9|4017.9|4023.8|4017.8|0
1725509280000|2024-09-05 04:08:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1725509340000|2024-09-05 04:09:00|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|1
1725509380000|2024-09-05 04:09:40|4023.8|4017.8|4024.4|4018.4|4024.4|4018.4|4023.8|4017.8|1
1725509390000|2024-09-05 04:09:50|4024.8|4018.8|4025.4|4019.4|4025.4|4019.4|4024.4|4018.4|17
1725509430000|2024-09-05 04:10:30|4026.8|4020.8|4027.4|4021.4|4027.4|4021.4|4026.8|4020.8|4
1725509450000|2024-09-05 04:10:50|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|1
1725509460000|2024-09-05 04:11:00|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1725509470000|2024-09-05 04:11:10|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|19
1725509540000|2024-09-05 04:12:20|4028.5|4022.5|4029.9|4023.9|4029.9|4023.9|4028.5|4022.5|34
1725509550000|2024-09-05 04:12:30|||||||||4
1725509610000|2024-09-05 04:13:30|||||||||4
1725509670000|2024-09-05 04:14:30|4027.8|4021.8|4027.4|4021.4|4027.8|4021.8|4027.4|4021.4|11
1725509710000|2024-09-05 04:15:10|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|1
1725509720000|2024-09-05 04:15:20|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|1
1725509800000|2024-09-05 04:16:40|||||||||1
1725509840000|2024-09-05 04:17:20|||||||||1
1725509960000|2024-09-05 04:19:20|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|3
1725509970000|2024-09-05 04:19:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1725510040000|2024-09-05 04:20:40|4026.3|4020.3|4025.4|4019.4|4026.3|4020.3|4025.4|4019.4|0
1725510090000|2024-09-05 04:21:30|4024.5|4018.5|4024.4|4018.4|4024.5|4018.5|4024.4|4018.4|1
1725510100000|2024-09-05 04:21:40|4025.4|4019.4|4024.4|4018.4|4025.4|4019.4|4024.4|4018.4|3
1725510120000|2024-09-05 04:22:00|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1725510130000|2024-09-05 04:22:10|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1725510220000|2024-09-05 04:23:40|||||||||1
1725510270000|2024-09-05 04:24:30|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1725510290000|2024-09-05 04:24:50|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1725510300000|2024-09-05 04:25:00|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1725510500000|2024-09-05 04:28:20|||||||||1
1725510520000|2024-09-05 04:28:40|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1725510540000|2024-09-05 04:29:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|2
1725510550000|2024-09-05 04:29:10|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|1
1725510600000|2024-09-05 04:30:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4
1725510630000|2024-09-05 04:30:30|||||||||1
1725510720000|2024-09-05 04:32:00|4024.8|4018.8|4026.3|4020.3|4026.3|4020.3|4024.8|4018.8|4
1725510740000|2024-09-05 04:32:20|4026.8|4020.8|4028.4|4022.4|4028.4|4022.4|4026.8|4020.8|10
1725510760000|2024-09-05 04:32:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|2
1725510770000|2024-09-05 04:32:50|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|2
1725510790000|2024-09-05 04:33:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|1
1725510810000|2024-09-05 04:33:30|||||||||1
1725510820000|2024-09-05 04:33:40|4030.5|4024.5|4028.4|4022.4|4030.5|4024.5|4028.4|4022.4|11
1725510830000|2024-09-05 04:33:50|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|1
1725510850000|2024-09-05 04:34:10|4029.3|4023.3|4028.4|4022.4|4029.3|4023.3|4028.4|4022.4|1
1725510870000|2024-09-05 04:34:30|4029.4|4023.4|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|2
1725511020000|2024-09-05 04:37:00|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|0
1725511030000|2024-09-05 04:37:10|4029.3|4023.3|4028.4|4022.4|4029.3|4023.3|4028.4|4022.4|0
1725511110000|2024-09-05 04:38:30|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|2
1725511120000|2024-09-05 04:38:40|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1725511140000|2024-09-05 04:39:00|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|1
1725511420000|2024-09-05 04:43:40|4028.3|4022.3|4028.4|4022.4|4028.4|4022.4|4028.3|4022.3|0
1725511580000|2024-09-05 04:46:20|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|2
1725511650000|2024-09-05 04:47:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|5
1725511710000|2024-09-05 04:48:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|3
1725511740000|2024-09-05 04:49:00|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|1
1725511750000|2024-09-05 04:49:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725511800000|2024-09-05 04:50:00|4028.8|4022.8|4028.4|4022.4|4028.8|4022.8|4028.4|4022.4|0
1725511840000|2024-09-05 04:50:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|3
1725511920000|2024-09-05 04:52:00|||||||||1
1725511980000|2024-09-05 04:53:00|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|0
1725512000000|2024-09-05 04:53:20|||||||||1
1725512080000|2024-09-05 04:54:40|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1725512090000|2024-09-05 04:54:50|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1725512110000|2024-09-05 04:55:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1725512360000|2024-09-05 04:59:20|4028.8|4022.8|4029.4|4023.4|4029.4|4023.4|4028.8|4022.8|1
1725512390000|2024-09-05 04:59:50|4028.4|4022.4|4027.4|4021.4|4028.4|4022.4|4026.4|4020.4|4
1725512410000|2024-09-05 05:00:10|4026.4|4020.4|4027.4|4021.4|4027.9|4021.9|4026.4|4020.4|1
1725512420000|2024-09-05 05:00:20|4027.3|4021.3|4028.4|4022.4|4028.4|4022.4|4026.4|4020.4|1
1725512470000|2024-09-05 05:01:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|2
1725512520000|2024-09-05 05:02:00|4030.8|4024.8|4030.4|4024.4|4030.8|4024.8|4030.4|4024.4|1
1725512530000|2024-09-05 05:02:10|4029.9|4023.9|4030.4|4024.4|4030.9|4024.9|4029.9|4023.9|1
1725512540000|2024-09-05 05:02:20|4030.3|4024.3|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|0
1725512560000|2024-09-05 05:02:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|2
1725512570000|2024-09-05 05:02:50|4027.4|4021.4|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|1
1725512580000|2024-09-05 05:03:00|4026.4|4020.4|4027.4|4021.4|4027.4|4021.4|4026.4|4020.4|4
1725512600000|2024-09-05 05:03:20|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725512610000|2024-09-05 05:03:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1725512620000|2024-09-05 05:03:40|4028.8|4022.8|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|3
1725512630000|2024-09-05 05:03:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725512640000|2024-09-05 05:04:00|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1725512710000|2024-09-05 05:05:10|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|0
1725512730000|2024-09-05 05:05:30|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725512780000|2024-09-05 05:06:20|4028.8|4022.8|4028.9|4022.9|4028.9|4022.9|4028.8|4022.8|1
1725512810000|2024-09-05 05:06:50|4029.3|4023.3|4029.4|4023.4|4029.4|4023.4|4029.3|4023.3|0
1725512820000|2024-09-05 05:07:00|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|0
1725512910000|2024-09-05 05:08:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725512950000|2024-09-05 05:09:10|4029.3|4023.3|4029.4|4023.4|4029.4|4023.4|4029.3|4023.3|0
1725512970000|2024-09-05 05:09:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725513080000|2024-09-05 05:11:20|||||||||1
1725513100000|2024-09-05 05:11:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1725513120000|2024-09-05 05:12:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1725513300000|2024-09-05 05:15:00|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|3
1725513390000|2024-09-05 05:16:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725513480000|2024-09-05 05:18:00|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|5
1725513490000|2024-09-05 05:18:10|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1725513550000|2024-09-05 05:19:10|4029.4|4023.4|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|3
1725513570000|2024-09-05 05:19:30|||||||||1
1725513620000|2024-09-05 05:20:20|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725513640000|2024-09-05 05:20:40|4029|4023|4031.4|4025.4|4031.4|4025.4|4029|4023|10
1725513660000|2024-09-05 05:21:00|4031.3|4025.3|4030.9|4024.9|4031.3|4025.3|4030.9|4024.9|0
1725513690000|2024-09-05 05:21:30|4031|4025|4031.4|4025.4|4032.4|4026.4|4030.9|4024.9|13
1725513710000|2024-09-05 05:21:50|4030|4024|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|3
1725513720000|2024-09-05 05:22:00|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|1
1725513740000|2024-09-05 05:22:20|4030.3|4024.3|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|1
1725513760000|2024-09-05 05:22:40|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|6
1725513770000|2024-09-05 05:22:50|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|11
1725513830000|2024-09-05 05:23:50|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|4
1725513860000|2024-09-05 05:24:20|4028.5|4022.5|4028.4|4022.4|4028.5|4022.5|4028.4|4022.4|4
1725513890000|2024-09-05 05:24:50|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|2
1725513900000|2024-09-05 05:25:00|4029.8|4023.8|4029.9|4023.9|4029.9|4023.9|4029.8|4023.8|0
1725514000000|2024-09-05 05:26:40|4030|4024|4030.9|4024.9|4030.9|4024.9|4030|4024|3
1725514030000|2024-09-05 05:27:10|4031|4025|4029.4|4023.4|4032.4|4026.4|4028.9|4022.9|23
1725514050000|2024-09-05 05:27:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1725514090000|2024-09-05 05:28:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|2
1725514140000|2024-09-05 05:29:00|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|1
1725514180000|2024-09-05 05:29:40|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725514200000|2024-09-05 05:30:00|4029.3|4023.3|4028.9|4022.9|4029.9|4023.9|4027.9|4021.9|2
1725514210000|2024-09-05 05:30:10|4029.3|4023.3|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|0
1725514220000|2024-09-05 05:30:20|||||||||1
1725514240000|2024-09-05 05:30:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725514250000|2024-09-05 05:30:50|4028.4|4022.4|4027.3|4021.3|4028.4|4022.4|4026.9|4020.9|1
1725514260000|2024-09-05 05:31:00|4027.4|4021.4|4026.4|4020.4|4027.4|4021.4|4026.4|4020.4|1
1725514270000|2024-09-05 05:31:10|4025.4|4019.4|4026.4|4020.4|4026.4|4020.4|4025.4|4019.4|0
1725514320000|2024-09-05 05:32:00|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|0
1725514330000|2024-09-05 05:32:10|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|0
1725514360000|2024-09-05 05:32:40|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|2
1725514370000|2024-09-05 05:32:50|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|1
1725514380000|2024-09-05 05:33:00|4025.4|4019.4|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|1
1725514390000|2024-09-05 05:33:10|4026.4|4020.4|4026.9|4020.9|4027.4|4021.4|4026.4|4020.4|1
1725514400000|2024-09-05 05:33:20|4026.4|4020.4|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1725514410000|2024-09-05 05:33:30|4025.9|4019.9|4026.3|4020.3|4026.3|4020.3|4025.9|4019.9|1
1725514420000|2024-09-05 05:33:40|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1725514440000|2024-09-05 05:34:00|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|0
1725514450000|2024-09-05 05:34:10|4026.8|4020.8|4026.9|4020.9|4026.9|4020.9|4026.8|4020.8|0
1725514480000|2024-09-05 05:34:40|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1725514490000|2024-09-05 05:34:50|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|0
1725514550000|2024-09-05 05:35:50|4026.5|4020.5|4026.9|4020.9|4026.9|4020.9|4026.5|4020.5|0
1725514560000|2024-09-05 05:36:00|4026|4020|4026.4|4020.4|4026.4|4020.4|4026|4020|4
1725514580000|2024-09-05 05:36:20|4026.5|4020.5|4029.4|4023.4|4029.4|4023.4|4026.5|4020.5|4
1725514590000|2024-09-05 05:36:30|4028.5|4022.5|4028.4|4022.4|4028.5|4022.5|4028.4|4022.4|0
1725514640000|2024-09-05 05:37:20|4028.8|4022.8|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|0
1725514650000|2024-09-05 05:37:30|||||||||1
1725514690000|2024-09-05 05:38:10|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|0
1725514700000|2024-09-05 05:38:20|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.4|4021.4|0
1725514720000|2024-09-05 05:38:40|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|2
1725514770000|2024-09-05 05:39:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1725514780000|2024-09-05 05:39:40|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|0
1725514820000|2024-09-05 05:40:20|4029.8|4023.8|4029.9|4023.9|4029.9|4023.9|4029.8|4023.8|0
1725514830000|2024-09-05 05:40:30|||||||||1
1725514840000|2024-09-05 05:40:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|2
1725514850000|2024-09-05 05:40:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725514860000|2024-09-05 05:41:00|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|1
1725514880000|2024-09-05 05:41:20|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.4|4022.4|2
1725514900000|2024-09-05 05:41:40|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1725514910000|2024-09-05 05:41:50|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|0
1725514930000|2024-09-05 05:42:10|4030.4|4024.4|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|4
1725514940000|2024-09-05 05:42:20|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|0
1725514960000|2024-09-05 05:42:40|4030.3|4024.3|4029.4|4023.4|4030.3|4024.3|4029.4|4023.4|0
1725514990000|2024-09-05 05:43:10|4030.3|4024.3|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|0
1725515040000|2024-09-05 05:44:00|4030.8|4024.8|4030.4|4024.4|4030.8|4024.8|4030.4|4024.4|0
1725515050000|2024-09-05 05:44:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1725515090000|2024-09-05 05:44:50|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|1
1725515130000|2024-09-05 05:45:30|4030.4|4024.4|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|2
1725515170000|2024-09-05 05:46:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1725515190000|2024-09-05 05:46:30|4028.8|4022.8|4029.4|4023.4|4029.4|4023.4|4028.8|4022.8|0
1725515200000|2024-09-05 05:46:40|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|0
1725515220000|2024-09-05 05:47:00|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|0
1725515230000|2024-09-05 05:47:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|3
1725515290000|2024-09-05 05:48:10|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1725515300000|2024-09-05 05:48:20|4026.5|4020.5|4026.4|4020.4|4026.5|4020.5|4026.4|4020.4|0
1725515320000|2024-09-05 05:48:40|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1725515340000|2024-09-05 05:49:00|4026.5|4020.5|4026.4|4020.4|4026.5|4020.5|4026.4|4020.4|0
1725515370000|2024-09-05 05:49:30|4026.8|4020.8|4027.4|4021.4|4027.4|4021.4|4026.8|4020.8|0
1725515400000|2024-09-05 05:50:00|4027.9|4021.9|4029.9|4023.9|4030.4|4024.4|4027.9|4021.9|9
1725515410000|2024-09-05 05:50:10|4030.3|4024.3|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|1
1725515430000|2024-09-05 05:50:30|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1725515440000|2024-09-05 05:50:40|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|1
1725515450000|2024-09-05 05:50:50|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|0
1725515480000|2024-09-05 05:51:20|4029.8|4023.8|4029.9|4023.9|4029.9|4023.9|4029.8|4023.8|0
1725515490000|2024-09-05 05:51:30|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|1
1725515510000|2024-09-05 05:51:50|4030|4024|4031.4|4025.4|4031.4|4025.4|4030|4024|5
1725515530000|2024-09-05 05:52:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725515540000|2024-09-05 05:52:20|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|1
1725515630000|2024-09-05 05:53:50|4031.8|4025.8|4031.9|4025.9|4031.9|4025.9|4031.8|4025.8|0
1725515640000|2024-09-05 05:54:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|6
1725515650000|2024-09-05 05:54:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|2
1725515670000|2024-09-05 05:54:30|4031.5|4025.5|4032.4|4026.4|4032.4|4026.4|4031.4|4025.4|0
1725515700000|2024-09-05 05:55:00|4031.5|4025.5|4031.4|4025.4|4031.5|4025.5|4031.4|4025.4|0
1725515760000|2024-09-05 05:56:00|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1725515770000|2024-09-05 05:56:10|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1725515810000|2024-09-05 05:56:50|4030.3|4024.3|4029.4|4023.4|4030.3|4024.3|4029.4|4023.4|0
1725515820000|2024-09-05 05:57:00|4028|4022|4028.4|4022.4|4028.4|4022.4|4028|4022|2
1725515930000|2024-09-05 05:58:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725515940000|2024-09-05 05:59:00|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1725516010000|2024-09-05 06:00:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725516020000|2024-09-05 06:00:20|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|1
1725516030000|2024-09-05 06:00:30|4028.9|4022.9|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|3
1725516040000|2024-09-05 06:00:40|4028.4|4022.4|4028.9|4022.9|4028.9|4022.9|4028.4|4022.4|0
1725516090000|2024-09-05 06:01:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1725516140000|2024-09-05 06:02:20|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|10
1725516150000|2024-09-05 06:02:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1725516160000|2024-09-05 06:02:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725516190000|2024-09-05 06:03:10|4028.3|4022.3|4028.4|4022.4|4028.4|4022.4|4028.3|4022.3|1
1725516220000|2024-09-05 06:03:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|1
1725516230000|2024-09-05 06:03:50|4027.4|4021.4|4028.4|4022.4|4028.4|4022.4|4027.4|4021.4|2
1725516250000|2024-09-05 06:04:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725516260000|2024-09-05 06:04:20|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|3
1725516270000|2024-09-05 06:04:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725516300000|2024-09-05 06:05:00|4029.3|4023.3|4029.4|4023.4|4029.4|4023.4|4029.3|4023.3|0
1725516320000|2024-09-05 06:05:20|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|0
1725516350000|2024-09-05 06:05:50|4028.8|4022.8|4028.4|4022.4|4028.8|4022.8|4028.4|4022.4|1
1725516400000|2024-09-05 06:06:40|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725516460000|2024-09-05 06:07:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1725516470000|2024-09-05 06:07:50|4027.9|4021.9|4028.8|4022.8|4028.8|4022.8|4027.9|4021.9|1
1725516480000|2024-09-05 06:08:00|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|8
1725516490000|2024-09-05 06:08:10|4029|4023|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|0
1725516500000|2024-09-05 06:08:20|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|1
1725516510000|2024-09-05 06:08:30|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1725516530000|2024-09-05 06:08:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725516540000|2024-09-05 06:09:00|4028.3|4022.3|4028.4|4022.4|4028.4|4022.4|4028.3|4022.3|1
1725516560000|2024-09-05 06:09:20|4028.3|4022.3|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|0
1725516570000|2024-09-05 06:09:30|4028.3|4022.3|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|0
1725516580000|2024-09-05 06:09:40|4032.9|4026.9|4032.4|4026.4|4033.4|4027.4|4032.4|4026.4|17
1725516600000|2024-09-05 06:10:00|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1725516620000|2024-09-05 06:10:20|4031.9|4025.9|4032.9|4026.9|4032.9|4026.9|4031.9|4025.9|1
1725516640000|2024-09-05 06:10:40|4032.5|4026.5|4032.4|4026.4|4032.5|4026.5|4032.4|4026.4|0
1725516660000|2024-09-05 06:11:00|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|0
1725516720000|2024-09-05 06:12:00|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725516730000|2024-09-05 06:12:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1725516760000|2024-09-05 06:12:40|4031|4025|4030.9|4024.9|4031|4025|4030.9|4024.9|0
1725516810000|2024-09-05 06:13:30|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|28
1725516820000|2024-09-05 06:13:40|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|0
1725516830000|2024-09-05 06:13:50|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1725516900000|2024-09-05 06:15:00|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725516910000|2024-09-05 06:15:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1725516920000|2024-09-05 06:15:20|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|2
1725516930000|2024-09-05 06:15:30|4028.4|4022.4|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|1
1725516940000|2024-09-05 06:15:40|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|1
1725516970000|2024-09-05 06:16:10|4028.5|4022.5|4028.4|4022.4|4028.5|4022.5|4028.4|4022.4|0
1725517030000|2024-09-05 06:17:10|4029.4|4023.4|4030.4|4024.4|4030.4|4024.4|4029.4|4023.4|1
1725517040000|2024-09-05 06:17:20|4030.8|4024.8|4031.4|4025.4|4031.4|4025.4|4030.8|4024.8|1
1725517050000|2024-09-05 06:17:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|1
1725517060000|2024-09-05 06:17:40|4032.3|4026.3|4032.4|4026.4|4032.4|4026.4|4032.3|4026.3|2
1725517090000|2024-09-05 06:18:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725517100000|2024-09-05 06:18:20|4031|4025|4030.9|4024.9|4031|4025|4030.9|4024.9|4
1725517110000|2024-09-05 06:18:30|4031.3|4025.3|4031.4|4025.4|4031.4|4025.4|4031.3|4025.3|0
1725517120000|2024-09-05 06:18:40|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725517130000|2024-09-05 06:18:50|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1725517140000|2024-09-05 06:19:00|4032.3|4026.3|4032.4|4026.4|4032.4|4026.4|4032.3|4026.3|0
1725517180000|2024-09-05 06:19:40|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1725517210000|2024-09-05 06:20:10|4032.4|4026.4|4031.4|4025.4|4032.4|4026.4|4031.4|4025.4|3
1725517270000|2024-09-05 06:21:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1725517290000|2024-09-05 06:21:30|4030.3|4024.3|4029.9|4023.9|4030.3|4024.3|4029.9|4023.9|4
1725517310000|2024-09-05 06:21:50|4030.4|4024.4|4031.4|4025.4|4031.4|4025.4|4030.4|4024.4|2
1725517320000|2024-09-05 06:22:00|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725517330000|2024-09-05 06:22:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1725517360000|2024-09-05 06:22:40|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|3
1725517370000|2024-09-05 06:22:50|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|3
1725517380000|2024-09-05 06:23:00|4031.9|4025.9|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|4
1725517400000|2024-09-05 06:23:20|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|6
1725517420000|2024-09-05 06:23:40|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|1
1725517460000|2024-09-05 06:24:20|4031.8|4025.8|4031.9|4025.9|4031.9|4025.9|4031.8|4025.8|0
1725517480000|2024-09-05 06:24:40|4030.9|4024.9|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|2
1725517500000|2024-09-05 06:25:00|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|1
1725517530000|2024-09-05 06:25:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725517540000|2024-09-05 06:25:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|5
1725517560000|2024-09-05 06:26:00|||||||||1
1725517580000|2024-09-05 06:26:20|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725517590000|2024-09-05 06:26:30|||||||||2
1725517600000|2024-09-05 06:26:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|5
1725517640000|2024-09-05 06:27:20|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725517660000|2024-09-05 06:27:40|4031.4|4025.4|4029.9|4023.9|4031.4|4025.4|4029.9|4023.9|2
1725517670000|2024-09-05 06:27:50|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|3
1725517700000|2024-09-05 06:28:20|4031.4|4025.4|4032.4|4026.4|4032.4|4026.4|4031.4|4025.4|4
1725517710000|2024-09-05 06:28:30|4032.3|4026.3|4031.4|4025.4|4032.3|4026.3|4031.4|4025.4|3
1725517740000|2024-09-05 06:29:00|4031.8|4025.8|4032.4|4026.4|4032.4|4026.4|4031.8|4025.8|18
1725517790000|2024-09-05 06:29:50|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725517800000|2024-09-05 06:30:00|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4031.9|4025.9|1
1725517820000|2024-09-05 06:30:20|4034.3|4028.3|4033.4|4027.4|4034.8|4028.8|4032.9|4026.9|16
1725517850000|2024-09-05 06:30:50|4032.9|4026.9|4029.9|4023.9|4032.9|4026.9|4029.9|4023.9|2
1725517860000|2024-09-05 06:31:00|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|3
1725517880000|2024-09-05 06:31:20|4031.4|4025.4|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|5
1725517890000|2024-09-05 06:31:30|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|0
1725517900000|2024-09-05 06:31:40|4031.9|4025.9|4034.4|4028.4|4034.4|4028.4|4031.9|4025.9|4
1725517910000|2024-09-05 06:31:50|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4034.4|4028.4|1
1725517920000|2024-09-05 06:32:00|4033.9|4027.9|4030.9|4024.9|4033.9|4027.9|4030.9|4024.9|1
1725517930000|2024-09-05 06:32:10|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|0
1725517940000|2024-09-05 06:32:20|4031.3|4025.3|4031.4|4025.4|4031.4|4025.4|4031.3|4025.3|2
1725517950000|2024-09-05 06:32:30|4031.5|4025.5|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|2
1725517960000|2024-09-05 06:32:40|4031.9|4025.9|4032.9|4026.9|4032.9|4026.9|4031.9|4025.9|2
1725517970000|2024-09-05 06:32:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|6
1725517980000|2024-09-05 06:33:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|5
1725517990000|2024-09-05 06:33:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.8|4027.8|11
1725518010000|2024-09-05 06:33:30|4034.4|4028.4|4032.9|4026.9|4034.9|4028.9|4032.9|4026.9|6
1725518020000|2024-09-05 06:33:40|4033|4027|4034.9|4028.9|4034.9|4028.9|4033|4027|5
1725518030000|2024-09-05 06:33:50|4034.4|4028.4|4033.4|4027.4|4035.4|4029.4|4033.4|4027.4|19
1725518040000|2024-09-05 06:34:00|4034.9|4028.9|4033.4|4027.4|4034.9|4028.9|4033|4027|8
1725518050000|2024-09-05 06:34:10|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|2
1725518060000|2024-09-05 06:34:20|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|0
1725518070000|2024-09-05 06:34:30|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|3
1725518090000|2024-09-05 06:34:50|4033.8|4027.8|4033.4|4027.4|4033.8|4027.8|4032.9|4026.9|1
1725518100000|2024-09-05 06:35:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|2
1725518110000|2024-09-05 06:35:10|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|8
1725518120000|2024-09-05 06:35:20|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|1
1725518130000|2024-09-05 06:35:30|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|4
1725518150000|2024-09-05 06:35:50|||||||||5
1725518160000|2024-09-05 06:36:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|4
1725518170000|2024-09-05 06:36:10|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1725518180000|2024-09-05 06:36:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4
1725518190000|2024-09-05 06:36:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1725518200000|2024-09-05 06:36:40|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|1
1725518210000|2024-09-05 06:36:50|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|3
1725518220000|2024-09-05 06:37:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1725518230000|2024-09-05 06:37:10|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1725518250000|2024-09-05 06:37:30|4032.9|4026.9|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|2
1725518260000|2024-09-05 06:37:40|4034.3|4028.3|4034.4|4028.4|4034.4|4028.4|4034.3|4028.3|1
1725518270000|2024-09-05 06:37:50|4034.8|4028.8|4034.9|4028.9|4035.4|4029.4|4034.8|4028.8|0
1725518280000|2024-09-05 06:38:00|4034.8|4028.8|4034.4|4028.4|4034.8|4028.8|4034.4|4028.4|1
1725518330000|2024-09-05 06:38:50|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|2
1725518340000|2024-09-05 06:39:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725518350000|2024-09-05 06:39:10|4033.8|4027.8|4033.9|4027.9|4033.9|4027.9|4033.8|4027.8|7
1725518360000|2024-09-05 06:39:20|||||||||1
1725518380000|2024-09-05 06:39:40|||||||||3
1725518410000|2024-09-05 06:40:10|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|1
1725518420000|2024-09-05 06:40:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725518430000|2024-09-05 06:40:30|4034.4|4028.4|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|1
1725518440000|2024-09-05 06:40:40|4034.8|4028.8|4033.9|4027.9|4034.8|4028.8|4033.9|4027.9|4
1725518460000|2024-09-05 06:41:00|4033.8|4027.8|4033.9|4027.9|4033.9|4027.9|4033.8|4027.8|2
1725518470000|2024-09-05 06:41:10|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|3
1725518480000|2024-09-05 06:41:20|4034.9|4028.9|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|0
1725518490000|2024-09-05 06:41:30|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1725518500000|2024-09-05 06:41:40|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4034.4|4028.4|0
1725518530000|2024-09-05 06:42:10|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4034.4|4028.4|0
1725518540000|2024-09-05 06:42:20|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.4|4028.4|11
1725518550000|2024-09-05 06:42:30|4035.8|4029.8|4034.9|4028.9|4035.8|4029.8|4034.9|4028.9|2
1725518560000|2024-09-05 06:42:40|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|1
1725518570000|2024-09-05 06:42:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1725518580000|2024-09-05 06:43:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725518620000|2024-09-05 06:43:40|4033.8|4027.8|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|2
1725518630000|2024-09-05 06:43:50|4034.8|4028.8|4033.9|4027.9|4034.8|4028.8|4033.9|4027.9|2
1725518640000|2024-09-05 06:44:00|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1725518650000|2024-09-05 06:44:10|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|2
1725518660000|2024-09-05 06:44:20|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|0
1725518670000|2024-09-05 06:44:30|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|6
1725518700000|2024-09-05 06:45:00|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|1
1725518710000|2024-09-05 06:45:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725518720000|2024-09-05 06:45:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1725518740000|2024-09-05 06:45:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|1
1725518760000|2024-09-05 06:46:00|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|0
1725518770000|2024-09-05 06:46:10|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1725518790000|2024-09-05 06:46:30|4032.8|4026.8|4032.4|4026.4|4032.8|4026.8|4031.9|4025.9|10
1725518810000|2024-09-05 06:46:50|4032.9|4026.9|4032.3|4026.3|4032.9|4026.9|4031.9|4025.9|18
1725518820000|2024-09-05 06:47:00|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|0
1725518830000|2024-09-05 06:47:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|12
1725518880000|2024-09-05 06:48:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|1
1725518910000|2024-09-05 06:48:30|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|2
1725518920000|2024-09-05 06:48:40|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1725518960000|2024-09-05 06:49:20|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|1
1725518980000|2024-09-05 06:49:40|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1725519000000|2024-09-05 06:50:00|4032.9|4026.9|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|0
1725519040000|2024-09-05 06:50:40|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|9
1725519060000|2024-09-05 06:51:00|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|5
1725519080000|2024-09-05 06:51:20|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1725519090000|2024-09-05 06:51:30|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1725519110000|2024-09-05 06:51:50|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1725519120000|2024-09-05 06:52:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1725519130000|2024-09-05 06:52:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|1
1725519170000|2024-09-05 06:52:50|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1725519200000|2024-09-05 06:53:20|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|3
1725519210000|2024-09-05 06:53:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1725519220000|2024-09-05 06:53:40|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|1
1725519230000|2024-09-05 06:53:50|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1725519250000|2024-09-05 06:54:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1725519280000|2024-09-05 06:54:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|3
1725519290000|2024-09-05 06:54:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|2
1725519300000|2024-09-05 06:55:00|4028.4|4022.4|4028.9|4022.9|4028.9|4022.9|4028.4|4022.4|1
1725519310000|2024-09-05 06:55:10|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|1
1725519320000|2024-09-05 06:55:20|4029.8|4023.8|4029.4|4023.4|4029.8|4023.8|4029.4|4023.4|0
1725519330000|2024-09-05 06:55:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725519340000|2024-09-05 06:55:40|||||||||4
1725519370000|2024-09-05 06:56:10|4029|4023|4029.9|4023.9|4029.9|4023.9|4029|4023|3
1725519380000|2024-09-05 06:56:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|2
1725519390000|2024-09-05 06:56:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1725519400000|2024-09-05 06:56:40|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|0
1725519410000|2024-09-05 06:56:50|4030.8|4024.8|4030.9|4024.9|4030.9|4024.9|4030.8|4024.8|0
1725519420000|2024-09-05 06:57:00|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1725519430000|2024-09-05 06:57:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1725519450000|2024-09-05 06:57:30|4031.8|4025.8|4031.9|4025.9|4031.9|4025.9|4031.8|4025.8|4
1725519460000|2024-09-05 06:57:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4
1725519470000|2024-09-05 06:57:50|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1725519490000|2024-09-05 06:58:10|||||||||1
1725519540000|2024-09-05 06:59:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1725519560000|2024-09-05 06:59:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|1
1725519580000|2024-09-05 06:59:40|4032.9|4026.9|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|3
1725519590000|2024-09-05 06:59:50|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1725519600000|2024-09-05 07:00:00|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1725519620000|2024-09-05 07:00:20|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|3
1725519630000|2024-09-05 07:00:30|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|1
1725519640000|2024-09-05 07:00:40|4031|4025|4032.4|4026.4|4032.4|4026.4|4031|4025|14
1725519700000|2024-09-05 07:01:40|4032.8|4026.8|4032.4|4026.4|4032.8|4026.8|4032.4|4026.4|1
1725519720000|2024-09-05 07:02:00|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|1
1725519730000|2024-09-05 07:02:10|4033.3|4027.3|4033.4|4027.4|4033.4|4027.4|4033.3|4027.3|0
1725519750000|2024-09-05 07:02:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1725519760000|2024-09-05 07:02:40|4032|4026|4031.9|4025.9|4032|4026|4031.4|4025.4|7
1725519770000|2024-09-05 07:02:50|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1725519780000|2024-09-05 07:03:00|4032.8|4026.8|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|4
1725519820000|2024-09-05 07:03:40|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|26
1725519830000|2024-09-05 07:03:50|||||||||1
1725519850000|2024-09-05 07:04:10|4033.9|4027.9|4034.4|4028.4|4034.5|4028.5|4033.9|4027.9|10
1725519860000|2024-09-05 07:04:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1725519870000|2024-09-05 07:04:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1725519890000|2024-09-05 07:04:50|4035.8|4029.8|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|0
1725519900000|2024-09-05 07:05:00|||||||||1
1725519910000|2024-09-05 07:05:10|4033.6|4027.6|4033.4|4027.4|4033.6|4027.6|4033.4|4027.4|3
1725519920000|2024-09-05 07:05:20|4032.9|4026.9|4032.9|4026.9|4033.4|4027.4|4032.4|4026.4|4
1725519950000|2024-09-05 07:05:50|||||||||1
1725519960000|2024-09-05 07:06:00|4033.3|4027.3|4033.9|4027.9|4033.9|4027.9|4033.3|4027.3|2
1725519990000|2024-09-05 07:06:30|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|0
1725520000000|2024-09-05 07:06:40|||||||||1
1725520030000|2024-09-05 07:07:10|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|3
1725520040000|2024-09-05 07:07:20|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|4
1725520060000|2024-09-05 07:07:40|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|5
1725520070000|2024-09-05 07:07:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1725520090000|2024-09-05 07:08:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1725520110000|2024-09-05 07:08:30|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|1
1725520120000|2024-09-05 07:08:40|4034.8|4028.8|4034.9|4028.9|4034.9|4028.9|4034.8|4028.8|0
1725520140000|2024-09-05 07:09:00|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1725520150000|2024-09-05 07:09:10|4035.9|4029.9|4034.9|4028.9|4035.9|4029.9|4034.9|4028.9|12
1725520170000|2024-09-05 07:09:30|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|2
1725520190000|2024-09-05 07:09:50|4035|4029|4037.4|4031.4|4037.4|4031.4|4035|4029|4
1725520200000|2024-09-05 07:10:00|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1725520220000|2024-09-05 07:10:20|4036.4|4030.4|4036.9|4030.9|4036.9|4030.9|4036.4|4030.4|2
1725520230000|2024-09-05 07:10:30|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|1
1725520240000|2024-09-05 07:10:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|5
1725520250000|2024-09-05 07:10:50|4035.9|4029.9|4036.9|4030.9|4036.9|4030.9|4035.4|4029.4|5
1725520260000|2024-09-05 07:11:00|4037.8|4031.8|4038.9|4032.9|4038.9|4032.9|4037.8|4031.8|3
1725520270000|2024-09-05 07:11:10|||||||||8
1725520280000|2024-09-05 07:11:20|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|3
1725520290000|2024-09-05 07:11:30|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|4
1725520300000|2024-09-05 07:11:40|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.8|4030.8|10
1725520320000|2024-09-05 07:12:00|4036.8|4030.8|4035.8|4029.8|4036.9|4030.9|4035.8|4029.8|8
1725520330000|2024-09-05 07:12:10|4036.3|4030.3|4035.9|4029.9|4036.3|4030.3|4035.9|4029.9|1
1725520340000|2024-09-05 07:12:20|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1725520350000|2024-09-05 07:12:30|4036.4|4030.4|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|0
1725520360000|2024-09-05 07:12:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1725520370000|2024-09-05 07:12:50|4036.9|4030.9|4036.4|4030.4|4036.9|4030.9|4036.4|4030.4|0
1725520380000|2024-09-05 07:13:00|4037.8|4031.8|4038.4|4032.4|4038.4|4032.4|4037.8|4031.8|10
1725520390000|2024-09-05 07:13:10|4038.3|4032.3|4037.9|4031.9|4038.3|4032.3|4037.9|4031.9|0
1725520410000|2024-09-05 07:13:30|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.4|4031.4|3
1725520420000|2024-09-05 07:13:40|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|10
1725520430000|2024-09-05 07:13:50|4038.8|4032.8|4039.4|4033.4|4040.4|4034.4|4037.4|4031.4|111
1725520440000|2024-09-05 07:14:00|4039.8|4033.8|4038.4|4032.4|4039.8|4033.8|4038.4|4032.4|3
1725520450000|2024-09-05 07:14:10|4037.8|4031.8|4037.9|4031.9|4037.9|4031.9|4037.8|4031.8|1
1725520460000|2024-09-05 07:14:20|4038.3|4032.3|4039.9|4033.9|4039.9|4033.9|4038.3|4032.3|4
1725520470000|2024-09-05 07:14:30|4040|4034|4038.9|4032.9|4040.9|4034.9|4038.9|4032.9|6
1725520480000|2024-09-05 07:14:40|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|4
1725520490000|2024-09-05 07:14:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|5
1725520500000|2024-09-05 07:15:00|4039.3|4033.3|4038.4|4032.4|4039.4|4033.4|4038.4|4032.4|14
1725520510000|2024-09-05 07:15:10|4037.9|4031.9|4038.8|4032.8|4039.8|4033.8|4037.9|4031.9|45
1725520520000|2024-09-05 07:15:20|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|1
1725520560000|2024-09-05 07:16:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|3
1725520580000|2024-09-05 07:16:20|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|1
1725520600000|2024-09-05 07:16:40|4038.3|4032.3|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|1
1725520610000|2024-09-05 07:16:50|4038.3|4032.3|4038.3|4032.3|4038.4|4032.4|4038.3|4032.3|0
1725520620000|2024-09-05 07:17:00|4037.9|4031.9|4038.3|4032.3|4038.3|4032.3|4037.9|4031.9|0
1725520630000|2024-09-05 07:17:10|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|5
1725520650000|2024-09-05 07:17:30|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1725520660000|2024-09-05 07:17:40|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1725520670000|2024-09-05 07:17:50|4038.4|4032.4|4038.9|4032.9|4039.3|4033.3|4038.4|4032.4|19
1725520680000|2024-09-05 07:18:00|4038.8|4032.8|4038.9|4032.9|4038.9|4032.9|4038.8|4032.8|0
1725520690000|2024-09-05 07:18:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4
1725520710000|2024-09-05 07:18:30|4038.3|4032.3|4041.3|4035.3|4041.4|4035.4|4038.3|4032.3|14
1725520720000|2024-09-05 07:18:40|4041.4|4035.4|4041.3|4035.3|4041.4|4035.4|4040.4|4034.4|2
1725520730000|2024-09-05 07:18:50|4040.4|4034.4|4040.3|4034.3|4040.4|4034.4|4040.3|4034.3|4
1725520740000|2024-09-05 07:19:00|4040.8|4034.8|4040.3|4034.3|4040.8|4034.8|4040.3|4034.3|2
1725520750000|2024-09-05 07:19:10|4040.4|4034.4|4039.8|4033.8|4040.4|4034.4|4039.8|4033.8|3
1725520770000|2024-09-05 07:19:30|||||||||15
1725520780000|2024-09-05 07:19:40|||||||||3
1725520790000|2024-09-05 07:19:50|||||||||2
1725520800000|2024-09-05 07:20:00|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|1
1725520810000|2024-09-05 07:20:10|4038.4|4032.4|4038.8|4032.8|4039.3|4033.3|4038.4|4032.4|6
1725520820000|2024-09-05 07:20:20|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|2
1725520840000|2024-09-05 07:20:40|4039.4|4033.4|4039.3|4033.3|4039.4|4033.4|4039.3|4033.3|1
1725520880000|2024-09-05 07:21:20|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1725520900000|2024-09-05 07:21:40|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|0
1725520910000|2024-09-05 07:21:50|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1725520920000|2024-09-05 07:22:00|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|1
1725520980000|2024-09-05 07:23:00|4041.6|4035.6|4039.8|4033.8|4041.6|4035.6|4039.8|4033.8|33
1725521030000|2024-09-05 07:23:50|||||||||1
1725521040000|2024-09-05 07:24:00|4038.8|4032.8|4038.3|4032.3|4038.8|4032.8|4038.3|4032.3|5
1725521080000|2024-09-05 07:24:40|4038.8|4032.8|4038.3|4032.3|4038.8|4032.8|4038.3|4032.3|0
1725521090000|2024-09-05 07:24:50|4037.9|4031.9|4038.8|4032.8|4038.9|4032.9|4037.8|4031.8|3
1725521100000|2024-09-05 07:25:00|4038.9|4032.9|4039.4|4033.4|4039.8|4033.8|4038.9|4032.9|2
1725521110000|2024-09-05 07:25:10|4039.3|4033.3|4038.8|4032.8|4039.3|4033.3|4038.4|4032.4|0
1725521120000|2024-09-05 07:25:20|4038.9|4032.9|4039.8|4033.8|4039.8|4033.8|4038.3|4032.3|2
1725521130000|2024-09-05 07:25:30|4040.8|4034.8|4042.8|4036.8|4042.9|4036.9|4040.8|4034.8|8
1725521140000|2024-09-05 07:25:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|1
1725521150000|2024-09-05 07:25:50|4043.3|4037.3|4043.4|4037.4|4043.4|4037.4|4043.3|4037.3|23
1725521160000|2024-09-05 07:26:00|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1725521170000|2024-09-05 07:26:10|4042.8|4036.8|4041.8|4035.8|4042.8|4036.8|4041.8|4035.8|6
1725521190000|2024-09-05 07:26:30|4041.9|4035.9|4046.4|4040.4|4046.4|4040.4|4041.9|4035.9|44
1725521200000|2024-09-05 07:26:40|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1725521210000|2024-09-05 07:26:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1725521220000|2024-09-05 07:27:00|4046.3|4040.3|4046.4|4040.4|4046.4|4040.4|4046.3|4040.3|0
1725521230000|2024-09-05 07:27:10|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1725521240000|2024-09-05 07:27:20|4046.4|4040.4|4045.9|4039.9|4046.9|4040.9|4045.9|4039.9|5
1725521250000|2024-09-05 07:27:30|4045.8|4039.8|4045.3|4039.3|4045.9|4039.9|4045.3|4039.3|5
1725521260000|2024-09-05 07:27:40|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|3
1725521280000|2024-09-05 07:28:00|4045.8|4039.8|4045.8|4039.8|4046.3|4040.3|4044.8|4038.8|8
1725521290000|2024-09-05 07:28:10|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|6
1725521300000|2024-09-05 07:28:20|4045.3|4039.3|4046.3|4040.3|4046.3|4040.3|4045.3|4039.3|0
1725521310000|2024-09-05 07:28:30|4046.8|4040.8|4047.3|4041.3|4047.3|4041.3|4046.8|4040.8|6
1725521320000|2024-09-05 07:28:40|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|7
1725521340000|2024-09-05 07:29:00|||||||||7
1725521350000|2024-09-05 07:29:10|||||||||6
1725521360000|2024-09-05 07:29:20|||||||||1
1725521370000|2024-09-05 07:29:30|||||||||6
1725521380000|2024-09-05 07:29:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|3
1725521390000|2024-09-05 07:29:50|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|3
1725521400000|2024-09-05 07:30:00|4045.8|4039.8|4045.3|4039.3|4046.8|4040.8|4044.8|4038.8|6
1725521410000|2024-09-05 07:30:10|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1725521440000|2024-09-05 07:30:40|||||||||3
1725521450000|2024-09-05 07:30:50|||||||||11
1725521460000|2024-09-05 07:31:00|4045.2|4039.2|4045.2|4039.2|4045.3|4039.3|4045.2|4039.2|1
1725521510000|2024-09-05 07:31:50|4045.3|4039.3|4044.8|4038.8|4045.3|4039.3|4044.8|4038.8|9
1725521530000|2024-09-05 07:32:10|4043.3|4037.3|4042.3|4036.3|4043.3|4037.3|4042.3|4036.3|3
1725521540000|2024-09-05 07:32:20|||||||||1
1725521550000|2024-09-05 07:32:30|4042.8|4036.8|4042.3|4036.3|4042.8|4036.8|4042.3|4036.3|0
1725521560000|2024-09-05 07:32:40|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.3|4036.3|1
1725521570000|2024-09-05 07:32:50|4042.9|4036.9|4043.8|4037.8|4043.8|4037.8|4042.9|4036.9|2
1725521580000|2024-09-05 07:33:00|4043.3|4037.3|4043.8|4037.8|4043.8|4037.8|4043.3|4037.3|0
1725521590000|2024-09-05 07:33:10|||||||||1
1725521610000|2024-09-05 07:33:30|4043.9|4037.9|4044.8|4038.8|4044.8|4038.8|4043.9|4037.9|8
1725521620000|2024-09-05 07:33:40|4044.3|4038.3|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|0
1725521630000|2024-09-05 07:33:50|4044.3|4038.3|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|1
1725521660000|2024-09-05 07:34:20|4042.8|4036.8|4043.8|4037.8|4043.8|4037.8|4042.8|4036.8|5
1725521670000|2024-09-05 07:34:30|4044.2|4038.2|4045.8|4039.8|4045.8|4039.8|4044.2|4038.2|2
1725521680000|2024-09-05 07:34:40|||||||||1
1725521690000|2024-09-05 07:34:50|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|2
1725521700000|2024-09-05 07:35:00|4045.3|4039.3|4045.7|4039.7|4045.7|4039.7|4045.3|4039.3|3
1725521710000|2024-09-05 07:35:10|4043.8|4037.8|4044.3|4038.3|4045.2|4039.2|4043.8|4037.8|9
1725521740000|2024-09-05 07:35:40|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|1
1725521750000|2024-09-05 07:35:50|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1725521760000|2024-09-05 07:36:00|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1725521780000|2024-09-05 07:36:20|4043.8|4037.8|4044.3|4038.3|4044.8|4038.8|4043.8|4037.8|1
1725521790000|2024-09-05 07:36:30|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1725521800000|2024-09-05 07:36:40|4044.3|4038.3|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|1
1725521810000|2024-09-05 07:36:50|4044.2|4038.2|4043.8|4037.8|4044.2|4038.2|4043.8|4037.8|7
1725521820000|2024-09-05 07:37:00|4044.3|4038.3|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|0
1725521830000|2024-09-05 07:37:10|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1725521840000|2024-09-05 07:37:20|4043.2|4037.2|4043.3|4037.3|4043.3|4037.3|4043.2|4037.2|0
1725521850000|2024-09-05 07:37:30|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|1
1725521860000|2024-09-05 07:37:40|4042.8|4036.8|4044.3|4038.3|4044.3|4038.3|4042.8|4036.8|12
1725521870000|2024-09-05 07:37:50|4042.8|4036.8|4042.3|4036.3|4042.8|4036.8|4042.3|4036.3|10
1725521880000|2024-09-05 07:38:00|4041.9|4035.9|4042.3|4036.3|4042.3|4036.3|4041.9|4035.9|2
1725521890000|2024-09-05 07:38:10|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|35
1725521900000|2024-09-05 07:38:20|4041.3|4035.3|4040.8|4034.8|4041.3|4035.3|4040.8|4034.8|47
1725521920000|2024-09-05 07:38:40|||||||||6
1725521930000|2024-09-05 07:38:50|||||||||2
1725521950000|2024-09-05 07:39:10|||||||||20
1725521970000|2024-09-05 07:39:30|||||||||1
1725522000000|2024-09-05 07:40:00|4041.8|4035.8|4042.9|4036.9|4042.9|4036.9|4041.8|4035.8|57
1725522010000|2024-09-05 07:40:10|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1725522020000|2024-09-05 07:40:20|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|0
1725522030000|2024-09-05 07:40:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1725522040000|2024-09-05 07:40:40|4042.8|4036.8|4042.3|4036.3|4042.8|4036.8|4042.3|4036.3|4
1725522060000|2024-09-05 07:41:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1725522070000|2024-09-05 07:41:10|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1725522080000|2024-09-05 07:41:20|4041.9|4035.9|4042.9|4036.9|4042.9|4036.9|4041.9|4035.9|1
1725522090000|2024-09-05 07:41:30|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1725522110000|2024-09-05 07:41:50|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|0
1725522120000|2024-09-05 07:42:00|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|10
1725522130000|2024-09-05 07:42:10|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1725522150000|2024-09-05 07:42:30|4041.9|4035.9|4042.8|4036.8|4042.8|4036.8|4041.9|4035.9|2
1725522160000|2024-09-05 07:42:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1725522170000|2024-09-05 07:42:50|4042.8|4036.8|4042.8|4036.8|4043.4|4037.4|4042.8|4036.8|6
1725522180000|2024-09-05 07:43:00|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|3
1725522190000|2024-09-05 07:43:10|4043.8|4037.8|4045.3|4039.3|4045.3|4039.3|4043.8|4037.8|5
1725522200000|2024-09-05 07:43:20|4045.9|4039.9|4046.3|4040.3|4046.8|4040.8|4045.9|4039.9|7
1725522210000|2024-09-05 07:43:30|4046.4|4040.4|4046.3|4040.3|4046.4|4040.4|4046.3|4040.3|0
1725522220000|2024-09-05 07:43:40|4046.8|4040.8|4047.3|4041.3|4047.3|4041.3|4046.8|4040.8|1
1725522230000|2024-09-05 07:43:50|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1725522240000|2024-09-05 07:44:00|4045.5|4039.5|4045.3|4039.3|4045.5|4039.5|4045.3|4039.3|1
1725522250000|2024-09-05 07:44:10|4046.3|4040.3|4046.3|4040.3|4047.3|4041.3|4046.3|4040.3|20
1725522270000|2024-09-05 07:44:30|4046.4|4040.4|4047.3|4041.3|4047.3|4041.3|4046.4|4040.4|4
1725522290000|2024-09-05 07:44:50|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1725522300000|2024-09-05 07:45:00|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1725522310000|2024-09-05 07:45:10|4047.2|4041.2|4046.8|4040.8|4047.2|4041.2|4046.8|4040.8|1
1725522320000|2024-09-05 07:45:20|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|1
1725522330000|2024-09-05 07:45:30|4046.8|4040.8|4048.3|4042.3|4048.3|4042.3|4046.8|4040.8|1
1725522340000|2024-09-05 07:45:40|4048.2|4042.2|4046.8|4040.8|4048.2|4042.2|4046.8|4040.8|1
1725522360000|2024-09-05 07:46:00|4046.9|4040.9|4049.3|4043.3|4049.3|4043.3|4046.9|4040.9|11
1725522370000|2024-09-05 07:46:10|4048.8|4042.8|4048.8|4042.8|4049.3|4043.3|4048.8|4042.8|6
1725522380000|2024-09-05 07:46:20|4048.3|4042.3|4048.8|4042.8|4048.8|4042.8|4048.3|4042.3|5
1725522390000|2024-09-05 07:46:30|4046.8|4040.8|4046.3|4040.3|4046.8|4040.8|4045.8|4039.8|7
1725522400000|2024-09-05 07:46:40|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1725522420000|2024-09-05 07:47:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4045.8|4039.8|3
1725522450000|2024-09-05 07:47:30|4046.8|4040.8|4046.8|4040.8|4046.9|4040.9|4046.8|4040.8|10
1725522480000|2024-09-05 07:48:00|4046.3|4040.3|4046.8|4040.8|4046.8|4040.8|4046.3|4040.3|1
1725522490000|2024-09-05 07:48:10|4046.7|4040.7|4046.8|4040.8|4046.8|4040.8|4046.7|4040.7|1
1725522510000|2024-09-05 07:48:30|4042.8|4036.8|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|23
1725522520000|2024-09-05 07:48:40|4043.7|4037.7|4043.8|4037.8|4043.8|4037.8|4043.7|4037.7|0
1725522540000|2024-09-05 07:49:00|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.2|4037.2|2
1725522550000|2024-09-05 07:49:10|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1725522570000|2024-09-05 07:49:30|4042.3|4036.3|4042.8|4036.8|4042.8|4036.8|4042.2|4036.2|1
1725522580000|2024-09-05 07:49:40|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|1
1725522590000|2024-09-05 07:49:50|4043.2|4037.2|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|0
1725522600000|2024-09-05 07:50:00|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|3
1725522610000|2024-09-05 07:50:10|4042.7|4036.7|4042.8|4036.8|4042.8|4036.8|4042.7|4036.7|0
1725522640000|2024-09-05 07:50:40|4043.2|4037.2|4043.3|4037.3|4043.3|4037.3|4043.2|4037.2|0
1725522650000|2024-09-05 07:50:50|||||||||1
1725522660000|2024-09-05 07:51:00|4043.2|4037.2|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|0
1725522680000|2024-09-05 07:51:20|4042.8|4036.8|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|0
1725522690000|2024-09-05 07:51:30|4042.8|4036.8|4042.3|4036.3|4042.8|4036.8|4042.3|4036.3|2
1725522720000|2024-09-05 07:52:00|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1725522750000|2024-09-05 07:52:30|4042.3|4036.3|4042.8|4036.8|4042.8|4036.8|4042.3|4036.3|3
1725522770000|2024-09-05 07:52:50|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|8
1725522820000|2024-09-05 07:53:40|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|7
1725522850000|2024-09-05 07:54:10|4042.3|4036.3|4041.8|4035.8|4042.3|4036.3|4041.8|4035.8|4
1725522900000|2024-09-05 07:55:00|4042.3|4036.3|4041.8|4035.8|4042.3|4036.3|4041.8|4035.8|5
1725522910000|2024-09-05 07:55:10|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1725522930000|2024-09-05 07:55:30|4044.8|4038.8|4045.8|4039.8|4045.8|4039.8|4044.8|4038.8|11
1725522940000|2024-09-05 07:55:40|4046.4|4040.4|4046.8|4040.8|4046.8|4040.8|4046.3|4040.3|12
1725522960000|2024-09-05 07:56:00|||||||||1
1725522980000|2024-09-05 07:56:20|4046.3|4040.3|4045.8|4039.8|4046.3|4040.3|4045.8|4039.8|6
1725522990000|2024-09-05 07:56:30|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4045.8|4039.8|2
1725523010000|2024-09-05 07:56:50|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|1
1725523020000|2024-09-05 07:57:00|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|1
1725523040000|2024-09-05 07:57:20|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1725523050000|2024-09-05 07:57:30|4047.2|4041.2|4047.3|4041.3|4047.3|4041.3|4047.2|4041.2|0
1725523060000|2024-09-05 07:57:40|4046.8|4040.8|4049.3|4043.3|4049.3|4043.3|4045.8|4039.8|16
1725523070000|2024-09-05 07:57:50|4048.8|4042.8|4048.3|4042.3|4048.8|4042.8|4048.3|4042.3|2
1725523080000|2024-09-05 07:58:00|4047.8|4041.8|4048.8|4042.8|4048.8|4042.8|4047.8|4041.8|4
1725523090000|2024-09-05 07:58:10|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|8
1725523100000|2024-09-05 07:58:20|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|24
1725523120000|2024-09-05 07:58:40|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|97
1725523130000|2024-09-05 07:58:50|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4
1725523180000|2024-09-05 07:59:40|4046.7|4040.7|4046.8|4040.8|4046.8|4040.8|4046.7|4040.7|31
1725523190000|2024-09-05 07:59:50|4046.9|4040.9|4046.8|4040.8|4046.9|4040.9|4046.8|4040.8|12
1725523210000|2024-09-05 08:00:10|||||||||1
1725523230000|2024-09-05 08:00:30|||||||||1
1725523260000|2024-09-05 08:01:00|4047.3|4041.3|4047.8|4041.8|4048.3|4042.3|4047.3|4041.3|18
1725523270000|2024-09-05 08:01:10|4048.3|4042.3|4049.3|4043.3|4049.3|4043.3|4047.9|4041.9|32
1725523280000|2024-09-05 08:01:20|4048.9|4042.9|4049.3|4043.3|4049.3|4043.3|4048.9|4042.9|2
1725523310000|2024-09-05 08:01:50|4050.3|4044.3|4050.3|4044.3|4050.4|4044.4|4050.3|4044.3|1
1725523320000|2024-09-05 08:02:00|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|14
1725523360000|2024-09-05 08:02:40|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4047.8|4041.8|10
1725523370000|2024-09-05 08:02:50|4047.8|4041.8|4048.2|4042.2|4048.2|4042.2|4047.8|4041.8|1
1725523380000|2024-09-05 08:03:00|4048.3|4042.3|4048.8|4042.8|4048.8|4042.8|4048.2|4042.2|1
1725523400000|2024-09-05 08:03:20|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|3
1725523450000|2024-09-05 08:04:10|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4
1725523480000|2024-09-05 08:04:40|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|1
1725523500000|2024-09-05 08:05:00|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|45
1725523510000|2024-09-05 08:05:10|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1725523530000|2024-09-05 08:05:30|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|1
1725523550000|2024-09-05 08:05:50|||||||||2
1725523570000|2024-09-05 08:06:10|4047.8|4041.8|4048.3|4042.3|4048.3|4042.3|4047.8|4041.8|1
1725523620000|2024-09-05 08:07:00|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|0
1725523650000|2024-09-05 08:07:30|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|7
1725523660000|2024-09-05 08:07:40|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1725523710000|2024-09-05 08:08:30|4048.3|4042.3|4048.8|4042.8|4048.8|4042.8|4048.3|4042.3|0
1725523720000|2024-09-05 08:08:40|||||||||1
1725523740000|2024-09-05 08:09:00|||||||||1
1725523760000|2024-09-05 08:09:20|||||||||1
1725523780000|2024-09-05 08:09:40|||||||||1
1725523800000|2024-09-05 08:10:00|4049.8|4043.8|4048.8|4042.8|4049.8|4043.8|4048.8|4042.8|26
1725523810000|2024-09-05 08:10:10|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|21
1725523820000|2024-09-05 08:10:20|||||||||5
1725523830000|2024-09-05 08:10:30|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|0
1725523850000|2024-09-05 08:10:50|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|2
1725523860000|2024-09-05 08:11:00|4047.8|4041.8|4048.2|4042.2|4048.2|4042.2|4047.8|4041.8|2
1725523870000|2024-09-05 08:11:10|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1725523900000|2024-09-05 08:11:40|4047.8|4041.8|4048.3|4042.3|4048.3|4042.3|4047.8|4041.8|0
1725523920000|2024-09-05 08:12:00|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|0
1725523950000|2024-09-05 08:12:30|4048.7|4042.7|4048.8|4042.8|4048.8|4042.8|4048.7|4042.7|12
1725524020000|2024-09-05 08:13:40|4048.9|4042.9|4052.3|4046.3|4052.9|4046.9|4048.9|4042.9|33
1725524030000|2024-09-05 08:13:50|4051.9|4045.9|4052.8|4046.8|4052.8|4046.8|4051.8|4045.8|5
1725524040000|2024-09-05 08:14:00|4052.7|4046.7|4052.9|4046.9|4052.9|4046.9|4052.7|4046.7|2
1725524050000|2024-09-05 08:14:10|4052.7|4046.7|4052.8|4046.8|4052.8|4046.8|4052.7|4046.7|1
1725524070000|2024-09-05 08:14:30|||||||||6
1725524080000|2024-09-05 08:14:40|||||||||16
1725524090000|2024-09-05 08:14:50|||||||||4
1725524100000|2024-09-05 08:15:00|4051.8|4045.8|4051.3|4045.3|4051.8|4045.8|4050.8|4044.8|8
1725524110000|2024-09-05 08:15:10|4051.8|4045.8|4051.3|4045.3|4051.8|4045.8|4051.3|4045.3|0
1725524140000|2024-09-05 08:15:40|4051.2|4045.2|4051.3|4045.3|4051.3|4045.3|4050.8|4044.8|1
1725524150000|2024-09-05 08:15:50|4051.8|4045.8|4051.9|4045.9|4051.9|4045.9|4051.8|4045.8|0
1725524160000|2024-09-05 08:16:00|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|0
1725524210000|2024-09-05 08:16:50|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1725524220000|2024-09-05 08:17:00|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|0
1725524240000|2024-09-05 08:17:20|||||||||1
1725524250000|2024-09-05 08:17:30|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1725524260000|2024-09-05 08:17:40|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|0
1725524290000|2024-09-05 08:18:10|4053.8|4047.8|4055.3|4049.3|4055.4|4049.4|4053.8|4047.8|234
1725524320000|2024-09-05 08:18:40|4056.8|4050.8|4056.8|4050.8|4057.3|4051.3|4056.8|4050.8|8
1725524330000|2024-09-05 08:18:50|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|10
1725524340000|2024-09-05 08:19:00|4054.8|4048.8|4055.8|4049.8|4055.8|4049.8|4054.8|4048.8|20
1725524350000|2024-09-05 08:19:10|||||||||1
1725524370000|2024-09-05 08:19:30|4057.8|4051.8|4057.8|4051.8|4058.3|4052.3|4057.8|4051.8|53
1725524380000|2024-09-05 08:19:40|4057.2|4051.2|4058.3|4052.3|4059.2|4053.2|4057.2|4051.2|9
1725524390000|2024-09-05 08:19:50|4058.2|4052.2|4059.2|4053.2|4059.2|4053.2|4058.2|4052.2|7
1725524400000|2024-09-05 08:20:00|4060.3|4054.3|4062.8|4056.8|4062.8|4056.8|4060.2|4054.2|23
1725524410000|2024-09-05 08:20:10|4063.3|4057.3|4063.8|4057.8|4063.8|4057.8|4063.3|4057.3|32
1725524420000|2024-09-05 08:20:20|4063.7|4057.7|4063.2|4057.2|4063.7|4057.7|4062.8|4056.8|5
1725524430000|2024-09-05 08:20:30|4063.3|4057.3|4061.8|4055.8|4063.8|4057.8|4061.8|4055.8|15
1725524440000|2024-09-05 08:20:40|4061.3|4055.3|4062.3|4056.3|4062.3|4056.3|4060.8|4054.8|8
1725524460000|2024-09-05 08:21:00|4061.8|4055.8|4062.8|4056.8|4062.8|4056.8|4061.8|4055.8|3
1725524470000|2024-09-05 08:21:10|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|2
1725524480000|2024-09-05 08:21:20|4063.7|4057.7|4063.8|4057.8|4063.8|4057.8|4063.7|4057.7|0
1725524500000|2024-09-05 08:21:40|4063.7|4057.7|4063.8|4057.8|4063.8|4057.8|4063.7|4057.7|7
1725524510000|2024-09-05 08:21:50|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4062.8|4056.8|4
1725524520000|2024-09-05 08:22:00|4063.4|4057.4|4064.2|4058.2|4064.3|4058.3|4063.4|4057.4|14
1725524570000|2024-09-05 08:22:50|4063.8|4057.8|4063.3|4057.3|4063.8|4057.8|4062.8|4056.8|5
1725524580000|2024-09-05 08:23:00|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1725524590000|2024-09-05 08:23:10|4063.2|4057.2|4063.3|4057.3|4063.3|4057.3|4063.2|4057.2|7
1725524610000|2024-09-05 08:23:30|4063.7|4057.7|4063.8|4057.8|4063.8|4057.8|4063.7|4057.7|0
1725524630000|2024-09-05 08:23:50|4064.2|4058.2|4064.3|4058.3|4064.3|4058.3|4064.2|4058.2|2
1725524640000|2024-09-05 08:24:00|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|0
1725524660000|2024-09-05 08:24:20|||||||||1
1725524670000|2024-09-05 08:24:30|4063.3|4057.3|4063.8|4057.8|4063.8|4057.8|4062.8|4056.8|6
1725524680000|2024-09-05 08:24:40|||||||||1
1725524690000|2024-09-05 08:24:50|4064.2|4058.2|4064.2|4058.2|4064.3|4058.3|4064.2|4058.2|1
1725524700000|2024-09-05 08:25:00|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4063.8|4057.8|0
1725524720000|2024-09-05 08:25:20|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|0
1725524740000|2024-09-05 08:25:40|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|3
1725524760000|2024-09-05 08:26:00|4063.8|4057.8|4064.3|4058.3|4064.3|4058.3|4063.8|4057.8|2
1725524790000|2024-09-05 08:26:30|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|0
1725524800000|2024-09-05 08:26:40|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|3
1725524810000|2024-09-05 08:26:50|4065.3|4059.3|4067.3|4061.3|4067.3|4061.3|4065.3|4059.3|13
1725524820000|2024-09-05 08:27:00|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|0
1725524830000|2024-09-05 08:27:10|4067.8|4061.8|4068.2|4062.2|4068.2|4062.2|4067.8|4061.8|33
1725524840000|2024-09-05 08:27:20|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.7|4061.7|0
1725524850000|2024-09-05 08:27:30|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1725524860000|2024-09-05 08:27:40|4068.2|4062.2|4068.7|4062.7|4068.7|4062.7|4068.2|4062.2|2
1725524870000|2024-09-05 08:27:50|||||||||1
1725524880000|2024-09-05 08:28:00|4068.2|4062.2|4067.3|4061.3|4068.2|4062.2|4067.3|4061.3|8
1725524890000|2024-09-05 08:28:10|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|0
1725524910000|2024-09-05 08:28:30|||||||||1
1725524920000|2024-09-05 08:28:40|4066.3|4060.3|4064.8|4058.8|4066.3|4060.3|4064.8|4058.8|6
1725524940000|2024-09-05 08:29:00|4063.8|4057.8|4061.8|4055.8|4063.8|4057.8|4061.8|4055.8|61
1725524950000|2024-09-05 08:29:10|4060.8|4054.8|4061.8|4055.8|4061.8|4055.8|4060.8|4054.8|1
1725524960000|2024-09-05 08:29:20|4062.3|4056.3|4062.2|4056.2|4062.3|4056.3|4062.2|4056.2|0
1725524970000|2024-09-05 08:29:30|4062.3|4056.3|4061.8|4055.8|4062.3|4056.3|4061.3|4055.3|1
1725524980000|2024-09-05 08:29:40|||||||||1
1725524990000|2024-09-05 08:29:50|||||||||1
1725525000000|2024-09-05 08:30:00|4061.3|4055.3|4060.8|4054.8|4061.3|4055.3|4060.8|4054.8|1
1725525010000|2024-09-05 08:30:10|4061.3|4055.3|4060.8|4054.8|4061.3|4055.3|4060.8|4054.8|14
1725525020000|2024-09-05 08:30:20|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|2
1725525030000|2024-09-05 08:30:30|4060.8|4054.8|4058.3|4052.3|4060.8|4054.8|4058.3|4052.3|5
1725525040000|2024-09-05 08:30:40|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|1
1725525050000|2024-09-05 08:30:50|4057.7|4051.7|4057.8|4051.8|4057.8|4051.8|4057.7|4051.7|0
1725525060000|2024-09-05 08:31:00|4057.9|4051.9|4058.8|4052.8|4059.8|4053.8|4057.9|4051.9|18
1725525090000|2024-09-05 08:31:30|4058.7|4052.7|4056.8|4050.8|4058.7|4052.7|4056.8|4050.8|2
1725525100000|2024-09-05 08:31:40|4056.9|4050.9|4058.3|4052.3|4058.3|4052.3|4056.9|4050.9|8
1725525110000|2024-09-05 08:31:50|4058.2|4052.2|4058.3|4052.3|4058.3|4052.3|4058.2|4052.2|0
1725525120000|2024-09-05 08:32:00|4058.7|4052.7|4058.8|4052.8|4058.8|4052.8|4058.7|4052.7|0
1725525170000|2024-09-05 08:32:50|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1725525180000|2024-09-05 08:33:00|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|0
1725525190000|2024-09-05 08:33:10|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1725525230000|2024-09-05 08:33:50|4058.7|4052.7|4059.3|4053.3|4059.3|4053.3|4058.7|4052.7|4
1725525250000|2024-09-05 08:34:10|4058.3|4052.3|4059.8|4053.8|4059.8|4053.8|4058.3|4052.3|3
1725525270000|2024-09-05 08:34:30|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|3
1725525280000|2024-09-05 08:34:40|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4061.3|4055.3|1
1725525290000|2024-09-05 08:34:50|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4061.3|4055.3|0
1725525310000|2024-09-05 08:35:10|4062.3|4056.3|4063.8|4057.8|4063.8|4057.8|4062.3|4056.3|12
1725525320000|2024-09-05 08:35:20|4064.3|4058.3|4065.3|4059.3|4065.3|4059.3|4064.3|4058.3|6
1725525330000|2024-09-05 08:35:30|4064.4|4058.4|4064.3|4058.3|4064.4|4058.4|4064.3|4058.3|0
1725525340000|2024-09-05 08:35:40|4065.2|4059.2|4067.3|4061.3|4067.3|4061.3|4065.2|4059.2|20
1725525350000|2024-09-05 08:35:50|||||||||10
1725525370000|2024-09-05 08:36:10|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|0
1725525380000|2024-09-05 08:36:20|4068.7|4062.7|4071.2|4065.2|4071.2|4065.2|4068.7|4062.7|39
1725525390000|2024-09-05 08:36:30|4070.7|4064.7|4071.2|4065.2|4071.2|4065.2|4070.7|4064.7|0
1725525410000|2024-09-05 08:36:50|4070.8|4064.8|4070.2|4064.2|4070.8|4064.8|4070.2|4064.2|3
1725525420000|2024-09-05 08:37:00|4070.3|4064.3|4070.2|4064.2|4070.3|4064.3|4070.2|4064.2|0
1725525430000|2024-09-05 08:37:10|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|4068.8|4062.8|1
1725525440000|2024-09-05 08:37:20|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|3
1725525450000|2024-09-05 08:37:30|4069.2|4063.2|4069.8|4063.8|4070.2|4064.2|4069.2|4063.2|5
1725525460000|2024-09-05 08:37:40|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|1
1725525470000|2024-09-05 08:37:50|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|0
1725525480000|2024-09-05 08:38:00|4068.8|4062.8|4069.2|4063.2|4069.2|4063.2|4068.8|4062.8|1
1725525500000|2024-09-05 08:38:20|4068.8|4062.8|4069.2|4063.2|4069.2|4063.2|4068.8|4062.8|3
1725525510000|2024-09-05 08:38:30|4068.8|4062.8|4069.2|4063.2|4069.2|4063.2|4068.8|4062.8|2
1725525520000|2024-09-05 08:38:40|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|0
1725525530000|2024-09-05 08:38:50|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|1
1725525540000|2024-09-05 08:39:00|4070.2|4064.2|4069.3|4063.3|4070.2|4064.2|4069.2|4063.2|0
1725525550000|2024-09-05 08:39:10|4068.8|4062.8|4069.3|4063.3|4069.3|4063.3|4068.8|4062.8|1
1725525560000|2024-09-05 08:39:20|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|1
1725525580000|2024-09-05 08:39:40|4069.7|4063.7|4069.8|4063.8|4069.8|4063.8|4069.7|4063.7|2
1725525590000|2024-09-05 08:39:50|4069.3|4063.3|4068.8|4062.8|4069.3|4063.3|4068.8|4062.8|2
1725525600000|2024-09-05 08:40:00|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|1
1725525610000|2024-09-05 08:40:10|4068.3|4062.3|4068.8|4062.8|4068.8|4062.8|4068.3|4062.3|2
1725525620000|2024-09-05 08:40:20|4068.7|4062.7|4070.2|4064.2|4070.2|4064.2|4067.8|4061.8|10
1725525630000|2024-09-05 08:40:30|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|10
1725525650000|2024-09-05 08:40:50|4068.2|4062.2|4068.7|4062.7|4068.7|4062.7|4067.7|4061.7|12
1725525680000|2024-09-05 08:41:20|4070.7|4064.7|4071.7|4065.7|4071.7|4065.7|4070.7|4064.7|8
1725525690000|2024-09-05 08:41:30|4071.3|4065.3|4070.7|4064.7|4071.3|4065.3|4070.7|4064.7|4
1725525720000|2024-09-05 08:42:00|4070.2|4064.2|4069.3|4063.3|4070.7|4064.7|4069.3|4063.3|4
1725525730000|2024-09-05 08:42:10|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|0
1725525740000|2024-09-05 08:42:20|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|0
1725525750000|2024-09-05 08:42:30|4069.2|4063.2|4069.2|4063.2|4069.3|4063.3|4069.2|4063.2|1
1725525760000|2024-09-05 08:42:40|4069.3|4063.3|4070.2|4064.2|4070.3|4064.3|4069.3|4063.3|3
1725525780000|2024-09-05 08:43:00|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|0
1725525810000|2024-09-05 08:43:30|4069.3|4063.3|4069.2|4063.2|4069.3|4063.3|4069.2|4063.2|1
1725525820000|2024-09-05 08:43:40|4069.3|4063.3|4069.2|4063.2|4069.3|4063.3|4069.2|4063.2|0
1725525830000|2024-09-05 08:43:50|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|0
1725525850000|2024-09-05 08:44:10|4068.3|4062.3|4068.7|4062.7|4068.7|4062.7|4068.3|4062.3|0
1725525860000|2024-09-05 08:44:20|4068.3|4062.3|4068.7|4062.7|4068.7|4062.7|4068.3|4062.3|0
1725525870000|2024-09-05 08:44:30|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|1
1725525880000|2024-09-05 08:44:40|4070.7|4064.7|4070.3|4064.3|4070.7|4064.7|4070.3|4064.3|6
1725525890000|2024-09-05 08:44:50|4070.2|4064.2|4070.3|4064.3|4070.3|4064.3|4070.2|4064.2|0
1725525900000|2024-09-05 08:45:00|4070.7|4064.7|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|1
1725525930000|2024-09-05 08:45:30|4070.2|4064.2|4069.8|4063.8|4070.2|4064.2|4069.7|4063.7|0
1725525940000|2024-09-05 08:45:40|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|0
1725525950000|2024-09-05 08:45:50|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|5
1725525960000|2024-09-05 08:46:00|4070.8|4064.8|4071.3|4065.3|4071.7|4065.7|4070.8|4064.8|11
1725525970000|2024-09-05 08:46:10|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|0
1725525980000|2024-09-05 08:46:20|4072.7|4066.7|4073.7|4067.7|4073.7|4067.7|4072.7|4066.7|13
1725525990000|2024-09-05 08:46:30|4073.8|4067.8|4073.7|4067.7|4073.8|4067.8|4073.7|4067.7|0
1725526000000|2024-09-05 08:46:40|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|1
1725526010000|2024-09-05 08:46:50|||||||||2
1725526020000|2024-09-05 08:47:00|4075.1|4069.1|4074.7|4068.7|4075.3|4069.3|4074.7|4068.7|10
1725526030000|2024-09-05 08:47:10|4075.2|4069.2|4076.7|4070.7|4076.7|4070.7|4075.2|4069.2|34
1725526040000|2024-09-05 08:47:20|4077.3|4071.3|4078.7|4072.7|4078.7|4072.7|4077.2|4071.2|9
1725526050000|2024-09-05 08:47:30|||||||||10
1725526060000|2024-09-05 08:47:40|||||||||1
1725526070000|2024-09-05 08:47:50|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|6
1725526080000|2024-09-05 08:48:00|4078.7|4072.7|4078.7|4072.7|4078.8|4072.8|4078.7|4072.7|1
1725526110000|2024-09-05 08:48:30|||||||||1
1725526120000|2024-09-05 08:48:40|4078.8|4072.8|4079.8|4073.8|4080.2|4074.2|4078.8|4072.8|2
1725526130000|2024-09-05 08:48:50|4079.7|4073.7|4079.7|4073.7|4079.8|4073.8|4079.7|4073.7|0
1725526140000|2024-09-05 08:49:00|4079.8|4073.8|4079.3|4073.3|4079.8|4073.8|4078.8|4072.8|13
1725526150000|2024-09-05 08:49:10|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725526160000|2024-09-05 08:49:20|4078.3|4072.3|4077.8|4071.8|4078.3|4072.3|4077.8|4071.8|8
1725526170000|2024-09-05 08:49:30|4077.7|4071.7|4077.8|4071.8|4077.8|4071.8|4077.7|4071.7|0
1725526180000|2024-09-05 08:49:40|4077.7|4071.7|4077.7|4071.7|4077.8|4071.8|4077.7|4071.7|0
1725526190000|2024-09-05 08:49:50|4077.8|4071.8|4079.8|4073.8|4079.8|4073.8|4077.8|4071.8|7
1725526200000|2024-09-05 08:50:00|4079.7|4073.7|4079.7|4073.7|4079.8|4073.8|4079.7|4073.7|0
1725526220000|2024-09-05 08:50:20|||||||||1
1725526230000|2024-09-05 08:50:30|4079.8|4073.8|4080.8|4074.8|4080.8|4074.8|4079.8|4073.8|4
1725526240000|2024-09-05 08:50:40|4081.2|4075.2|4081.8|4075.8|4082.2|4076.2|4081.2|4075.2|9
1725526250000|2024-09-05 08:50:50|4081.7|4075.7|4080.8|4074.8|4081.7|4075.7|4080.8|4074.8|1
1725526260000|2024-09-05 08:51:00|4080.3|4074.3|4080.2|4074.2|4080.3|4074.3|4080.2|4074.2|2
1725526270000|2024-09-05 08:51:10|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|4079.8|4073.8|0
1725526280000|2024-09-05 08:51:20|4080.8|4074.8|4080.2|4074.2|4080.8|4074.8|4080.2|4074.2|9
1725526290000|2024-09-05 08:51:30|4080.3|4074.3|4076.8|4070.8|4080.3|4074.3|4076.8|4070.8|23
1725526300000|2024-09-05 08:51:40|4075.8|4069.8|4074.8|4068.8|4075.8|4069.8|4074.7|4068.7|11
1725526320000|2024-09-05 08:52:00|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|5
1725526330000|2024-09-05 08:52:10|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.7|4068.7|0
1725526340000|2024-09-05 08:52:20|4074.7|4068.7|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|1
1725526360000|2024-09-05 08:52:40|4074.3|4068.3|4074.2|4068.2|4074.3|4068.3|4074.2|4068.2|1
1725526370000|2024-09-05 08:52:50|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|0
1725526380000|2024-09-05 08:53:00|4074.2|4068.2|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|0
1725526400000|2024-09-05 08:53:20|4073.8|4067.8|4072.7|4066.7|4073.8|4067.8|4072.3|4066.3|12
1725526410000|2024-09-05 08:53:30|4072.3|4066.3|4071.7|4065.7|4072.3|4066.3|4071.7|4065.7|32
1725526420000|2024-09-05 08:53:40|4071.8|4065.8|4070.7|4064.7|4071.8|4065.8|4070.7|4064.7|1
1725526440000|2024-09-05 08:54:00|4071.2|4065.2|4071.7|4065.7|4071.7|4065.7|4071.2|4065.2|1
1725526470000|2024-09-05 08:54:30|4071.3|4065.3|4071.7|4065.7|4071.7|4065.7|4071.2|4065.2|0
1725526480000|2024-09-05 08:54:40|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|0
1725526490000|2024-09-05 08:54:50|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1725526520000|2024-09-05 08:55:20|4070.7|4064.7|4070.2|4064.2|4070.7|4064.7|4070.2|4064.2|4
1725526530000|2024-09-05 08:55:30|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|0
1725526540000|2024-09-05 08:55:40|4070.2|4064.2|4070.7|4064.7|4070.7|4064.7|4070.2|4064.2|0
1725526550000|2024-09-05 08:55:50|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|0
1725526560000|2024-09-05 08:56:00|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|0
1725526570000|2024-09-05 08:56:10|4069.2|4063.2|4069.2|4063.2|4069.3|4063.3|4069.2|4063.2|2
1725526580000|2024-09-05 08:56:20|4069.3|4063.3|4069.2|4063.2|4069.8|4063.8|4069.2|4063.2|1
1725526590000|2024-09-05 08:56:30|4069.7|4063.7|4069.7|4063.7|4070.2|4064.2|4069.7|4063.7|1
1725526600000|2024-09-05 08:56:40|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|1
1725526610000|2024-09-05 08:56:50|4069.7|4063.7|4069.2|4063.2|4069.7|4063.7|4068.7|4062.7|3
1725526620000|2024-09-05 08:57:00|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.2|4063.2|0
1725526630000|2024-09-05 08:57:10|4069.2|4063.2|4069.3|4063.3|4069.3|4063.3|4069.2|4063.2|0
1725526640000|2024-09-05 08:57:20|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|0
1725526660000|2024-09-05 08:57:40|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|2
1725526680000|2024-09-05 08:58:00|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|3
1725526690000|2024-09-05 08:58:10|4067.8|4061.8|4069.7|4063.7|4069.7|4063.7|4067.8|4061.8|25
1725526710000|2024-09-05 08:58:30|4069.3|4063.3|4069.2|4063.2|4069.3|4063.3|4069.2|4063.2|0
1725526720000|2024-09-05 08:58:40|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|0
1725526730000|2024-09-05 08:58:50|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|0
1725526740000|2024-09-05 08:59:00|4069.2|4063.2|4069.7|4063.7|4069.8|4063.8|4069.2|4063.2|5
1725526790000|2024-09-05 08:59:50|4071.6|4065.6|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|14
1725526800000|2024-09-05 09:00:00|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|0
1725526810000|2024-09-05 09:00:10|||||||||1
1725526820000|2024-09-05 09:00:20|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|0
1725526830000|2024-09-05 09:00:30|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|0
1725526840000|2024-09-05 09:00:40|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.2|4065.2|0
1725526850000|2024-09-05 09:00:50|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1725526860000|2024-09-05 09:01:00|4071.8|4065.8|4071.2|4065.2|4071.8|4065.8|4071.2|4065.2|3
1725526880000|2024-09-05 09:01:20|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|0
1725526890000|2024-09-05 09:01:30|4071.2|4065.2|4071.3|4065.3|4071.3|4065.3|4070.8|4064.8|2
1725526900000|2024-09-05 09:01:40|4071.7|4065.7|4071.8|4065.8|4071.8|4065.8|4071.7|4065.7|0
1725526910000|2024-09-05 09:01:50|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|3
1725526920000|2024-09-05 09:02:00|4072.3|4066.3|4072.8|4066.8|4073.2|4067.2|4072.3|4066.3|4
1725526930000|2024-09-05 09:02:10|||||||||2
1725526940000|2024-09-05 09:02:20|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|1
1725526970000|2024-09-05 09:02:50|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|1
1725526980000|2024-09-05 09:03:00|4073.8|4067.8|4073.3|4067.3|4073.8|4067.8|4073.2|4067.2|1
1725527030000|2024-09-05 09:03:50|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1725527040000|2024-09-05 09:04:00|4073.8|4067.8|4074.7|4068.7|4074.7|4068.7|4073.8|4067.8|11
1725527070000|2024-09-05 09:04:30|||||||||2
1725527100000|2024-09-05 09:05:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|3
1725527140000|2024-09-05 09:05:40|||||||||8
1725527160000|2024-09-05 09:06:00|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4076.7|4070.7|6
1725527170000|2024-09-05 09:06:10|4076.2|4070.2|4076.1|4070.1|4076.2|4070.2|4076.1|4070.1|1
1725527180000|2024-09-05 09:06:20|4076.2|4070.2|4078.2|4072.2|4078.2|4072.2|4076.1|4070.1|4
1725527190000|2024-09-05 09:06:30|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|2
1725527220000|2024-09-05 09:07:00|4078.7|4072.7|4078.6|4072.6|4078.7|4072.7|4078.6|4072.6|0
1725527230000|2024-09-05 09:07:10|4079.2|4073.2|4079.7|4073.7|4080.1|4074.1|4079.1|4073.1|3
1725527240000|2024-09-05 09:07:20|4080.1|4074.1|4080.1|4074.1|4080.2|4074.2|4080.1|4074.1|1
1725527250000|2024-09-05 09:07:30|4080.6|4074.6|4079.7|4073.7|4080.6|4074.6|4079.7|4073.7|1
1725527260000|2024-09-05 09:07:40|4080.2|4074.2|4080.1|4074.1|4080.2|4074.2|4079.7|4073.7|1
1725527270000|2024-09-05 09:07:50|4080.2|4074.2|4079.7|4073.7|4080.7|4074.7|4079.2|4073.2|2
1725527280000|2024-09-05 09:08:00|4079.1|4073.1|4080.1|4074.1|4080.1|4074.1|4079.1|4073.1|0
1725527320000|2024-09-05 09:08:40|4079.7|4073.7|4079.1|4073.1|4079.7|4073.7|4079.1|4073.1|1
1725527330000|2024-09-05 09:08:50|4079.6|4073.6|4080.1|4074.1|4080.1|4074.1|4079.6|4073.6|1
1725527340000|2024-09-05 09:09:00|||||||||1
1725527370000|2024-09-05 09:09:30|4080.2|4074.2|4080.1|4074.1|4080.2|4074.2|4080.1|4074.1|0
1725527380000|2024-09-05 09:09:40|4080.6|4074.6|4080.7|4074.7|4080.7|4074.7|4080.6|4074.6|0
1725527410000|2024-09-05 09:10:10|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|10
1725527450000|2024-09-05 09:10:50|4078.2|4072.2|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|7
1725527460000|2024-09-05 09:11:00|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725527480000|2024-09-05 09:11:20|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|1
1725527510000|2024-09-05 09:11:50|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725527520000|2024-09-05 09:12:00|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|1
1725527540000|2024-09-05 09:12:20|4077.7|4071.7|4078.2|4072.2|4078.2|4072.2|4077.7|4071.7|0
1725527570000|2024-09-05 09:12:50|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725527580000|2024-09-05 09:13:00|4078.2|4072.2|4077.7|4071.7|4078.2|4072.2|4077.7|4071.7|2
1725527590000|2024-09-05 09:13:10|||||||||1
1725527600000|2024-09-05 09:13:20|4079.1|4073.1|4079.1|4073.1|4079.2|4073.2|4079.1|4073.1|3
1725527630000|2024-09-05 09:13:50|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|0
1725527640000|2024-09-05 09:14:00|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1725527660000|2024-09-05 09:14:20|||||||||1
1725527670000|2024-09-05 09:14:30|4077.7|4071.7|4077.1|4071.1|4077.7|4071.7|4076.2|4070.2|5
1725527680000|2024-09-05 09:14:40|4077.2|4071.2|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|0
1725527690000|2024-09-05 09:14:50|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1725527700000|2024-09-05 09:15:00|4078.1|4072.1|4076.7|4070.7|4078.2|4072.2|4076.7|4070.7|6
1725527710000|2024-09-05 09:15:10|4077.1|4071.1|4076.7|4070.7|4077.2|4071.2|4076.7|4070.7|1
1725527720000|2024-09-05 09:15:20|||||||||2
1725527740000|2024-09-05 09:15:40|||||||||1
1725527780000|2024-09-05 09:16:20|4077.2|4071.2|4077.1|4071.1|4077.2|4071.2|4077.1|4071.1|2
1725527790000|2024-09-05 09:16:30|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725527800000|2024-09-05 09:16:40|4076.6|4070.6|4076.7|4070.7|4076.7|4070.7|4076.6|4070.6|2
1725527810000|2024-09-05 09:16:50|4077.1|4071.1|4076.7|4070.7|4077.1|4071.1|4076.7|4070.7|0
1725527820000|2024-09-05 09:17:00|4076.1|4070.1|4076.6|4070.6|4076.7|4070.7|4076.1|4070.1|1
1725527830000|2024-09-05 09:17:10|4076.7|4070.7|4076.6|4070.6|4076.7|4070.7|4076.2|4070.2|9
1725527840000|2024-09-05 09:17:20|4076.2|4070.2|4076.6|4070.6|4076.6|4070.6|4076.1|4070.1|9
1725527850000|2024-09-05 09:17:30|4076.2|4070.2|4076.6|4070.6|4076.6|4070.6|4076.2|4070.2|4
1725527860000|2024-09-05 09:17:40|||||||||3
1725527880000|2024-09-05 09:18:00|4076.7|4070.7|4076.6|4070.6|4076.7|4070.7|4076.6|4070.6|2
1725527890000|2024-09-05 09:18:10|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725527920000|2024-09-05 09:18:40|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|1
1725527930000|2024-09-05 09:18:50|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.6|4070.6|2
1725527940000|2024-09-05 09:19:00|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|1
1725527950000|2024-09-05 09:19:10|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725527990000|2024-09-05 09:19:50|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|2
1725528000000|2024-09-05 09:20:00|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1725528010000|2024-09-05 09:20:10|4078.1|4072.1|4076.1|4070.1|4078.1|4072.1|4076.1|4070.1|6
1725528020000|2024-09-05 09:20:20|4075.7|4069.7|4076.1|4070.1|4076.1|4070.1|4075.6|4069.6|10
1725528030000|2024-09-05 09:20:30|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.1|4070.1|0
1725528040000|2024-09-05 09:20:40|4076.2|4070.2|4076.2|4070.2|4076.7|4070.7|4075.7|4069.7|1
1725528050000|2024-09-05 09:20:50|4076.7|4070.7|4076.1|4070.1|4076.7|4070.7|4076.1|4070.1|0
1725528060000|2024-09-05 09:21:00|4076.2|4070.2|4077.1|4071.1|4077.7|4071.7|4076.1|4070.1|1
1725528070000|2024-09-05 09:21:10|4078.1|4072.1|4077.1|4071.1|4078.1|4072.1|4077.1|4071.1|0
1725528100000|2024-09-05 09:21:40|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|0
1725528110000|2024-09-05 09:21:50|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|0
1725528120000|2024-09-05 09:22:00|4076.7|4070.7|4076.1|4070.1|4076.7|4070.7|4076.1|4070.1|0
1725528130000|2024-09-05 09:22:10|4076.2|4070.2|4075.7|4069.7|4076.7|4070.7|4075.7|4069.7|0
1725528160000|2024-09-05 09:22:40|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4073.7|4067.7|16
1725528170000|2024-09-05 09:22:50|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1725528180000|2024-09-05 09:23:00|4073.2|4067.2|4073.7|4067.7|4074.2|4068.2|4073.1|4067.1|0
1725528190000|2024-09-05 09:23:10|4074.2|4068.2|4074.1|4068.1|4074.2|4068.2|4074.1|4068.1|0
1725528200000|2024-09-05 09:23:20|4073.7|4067.7|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|0
1725528220000|2024-09-05 09:23:40|4073.7|4067.7|4072.2|4066.2|4074.2|4068.2|4072.2|4066.2|1
1725528230000|2024-09-05 09:23:50|4072.1|4066.1|4071.7|4065.7|4072.1|4066.1|4071.7|4065.7|1
1725528240000|2024-09-05 09:24:00|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|1
1725528250000|2024-09-05 09:24:10|4072.1|4066.1|4072.2|4066.2|4072.2|4066.2|4072.1|4066.1|0
1725528260000|2024-09-05 09:24:20|4072.1|4066.1|4072.1|4066.1|4072.2|4066.2|4072.1|4066.1|0
1725528270000|2024-09-05 09:24:30|4071.2|4065.2|4071.7|4065.7|4071.7|4065.7|4071.2|4065.2|0
1725528280000|2024-09-05 09:24:40|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|5
1725528290000|2024-09-05 09:24:50|4072.2|4066.2|4072.1|4066.1|4072.2|4066.2|4072.1|4066.1|0
1725528310000|2024-09-05 09:25:10|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|0
1725528320000|2024-09-05 09:25:20|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1725528330000|2024-09-05 09:25:30|4072.2|4066.2|4072.1|4066.1|4072.2|4066.2|4071.2|4065.2|1
1725528340000|2024-09-05 09:25:40|4072.2|4066.2|4071.7|4065.7|4073.1|4067.1|4071.2|4065.2|7
1725528350000|2024-09-05 09:25:50|4071.6|4065.6|4071.7|4065.7|4071.7|4065.7|4071.6|4065.6|3
1725528360000|2024-09-05 09:26:00|4071.6|4065.6|4071.2|4065.2|4071.6|4065.6|4071.2|4065.2|1
1725528380000|2024-09-05 09:26:20|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|27
1725528390000|2024-09-05 09:26:30|4072.7|4066.7|4072.6|4066.6|4072.7|4066.7|4072.6|4066.6|41
1725528400000|2024-09-05 09:26:40|4071.7|4065.7|4071.2|4065.2|4072.1|4066.1|4071.1|4065.1|11
1725528410000|2024-09-05 09:26:50|4071.1|4065.1|4071.1|4065.1|4071.2|4065.2|4071.1|4065.1|1
1725528420000|2024-09-05 09:27:00|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|0
1725528430000|2024-09-05 09:27:10|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|1
1725528440000|2024-09-05 09:27:20|4071.7|4065.7|4071.7|4065.7|4072.1|4066.1|4071.7|4065.7|0
1725528450000|2024-09-05 09:27:30|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1725528460000|2024-09-05 09:27:40|4070.6|4064.6|4071.1|4065.1|4071.1|4065.1|4070.6|4064.6|5
1725528480000|2024-09-05 09:28:00|4069.6|4063.6|4071.1|4065.1|4071.1|4065.1|4069.6|4063.6|6
1725528490000|2024-09-05 09:28:10|4070.6|4064.6|4070.7|4064.7|4070.7|4064.7|4070.6|4064.6|0
1725528500000|2024-09-05 09:28:20|4070.6|4064.6|4070.1|4064.1|4070.6|4064.6|4069.7|4063.7|2
1725528520000|2024-09-05 09:28:40|4069.7|4063.7|4069.1|4063.1|4069.7|4063.7|4069.1|4063.1|3
1725528530000|2024-09-05 09:28:50|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|0
1725528540000|2024-09-05 09:29:00|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.6|4062.6|0
1725528550000|2024-09-05 09:29:10|4069.1|4063.1|4068.6|4062.6|4069.1|4063.1|4068.1|4062.1|2
1725528560000|2024-09-05 09:29:20|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|0
1725528580000|2024-09-05 09:29:40|4069.2|4063.2|4069.7|4063.7|4069.7|4063.7|4069.2|4063.2|0
1725528590000|2024-09-05 09:29:50|4070.1|4064.1|4070.6|4064.6|4070.6|4064.6|4070.1|4064.1|1
1725528600000|2024-09-05 09:30:00|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4070.7|4064.7|0
1725528610000|2024-09-05 09:30:10|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1725528630000|2024-09-05 09:30:30|4071.7|4065.7|4071.6|4065.6|4071.7|4065.7|4071.6|4065.6|0
1725528640000|2024-09-05 09:30:40|4071.7|4065.7|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|0
1725528650000|2024-09-05 09:30:50|4072.6|4066.6|4071.6|4065.6|4072.6|4066.6|4071.6|4065.6|1
1725528660000|2024-09-05 09:31:00|4072.1|4066.1|4071.6|4065.6|4072.6|4066.6|4071.6|4065.6|1
1725528670000|2024-09-05 09:31:10|4071.7|4065.7|4071.6|4065.6|4072.1|4066.1|4071.6|4065.6|2
1725528680000|2024-09-05 09:31:20|4071.2|4065.2|4070.7|4064.7|4071.2|4065.2|4070.7|4064.7|2
1725528690000|2024-09-05 09:31:30|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|0
1725528700000|2024-09-05 09:31:40|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|0
1725528720000|2024-09-05 09:32:00|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|1
1725528730000|2024-09-05 09:32:10|4072.1|4066.1|4071.7|4065.7|4072.1|4066.1|4071.7|4065.7|1
1725528740000|2024-09-05 09:32:20|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1725528750000|2024-09-05 09:32:30|4072.1|4066.1|4071.7|4065.7|4072.1|4066.1|4071.7|4065.7|0
1725528760000|2024-09-05 09:32:40|4072.1|4066.1|4071.6|4065.6|4072.1|4066.1|4071.6|4065.6|0
1725528780000|2024-09-05 09:33:00|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|1
1725528800000|2024-09-05 09:33:20|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1725528810000|2024-09-05 09:33:30|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|4
1725528820000|2024-09-05 09:33:40|4071.7|4065.7|4072.1|4066.1|4072.1|4066.1|4071.7|4065.7|1
1725528830000|2024-09-05 09:33:50|4071.6|4065.6|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|1
1725528840000|2024-09-05 09:34:00|4071.7|4065.7|4071.6|4065.6|4071.7|4065.7|4071.6|4065.6|0
1725528850000|2024-09-05 09:34:10|4070.6|4064.6|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|4
1725528860000|2024-09-05 09:34:20|4069.7|4063.7|4069.6|4063.6|4069.7|4063.7|4069.6|4063.6|1
1725528880000|2024-09-05 09:34:40|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.6|4062.6|1
1725528890000|2024-09-05 09:34:50|4069.1|4063.1|4070.1|4064.1|4070.1|4064.1|4069.1|4063.1|3
1725528920000|2024-09-05 09:35:20|4069.7|4063.7|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|1
1725528930000|2024-09-05 09:35:30|4069.6|4063.6|4069.6|4063.6|4069.7|4063.7|4069.6|4063.6|1
1725528940000|2024-09-05 09:35:40|4069.2|4063.2|4069.6|4063.6|4069.6|4063.6|4069.2|4063.2|1
1725528950000|2024-09-05 09:35:50|4069.2|4063.2|4068.6|4062.6|4069.2|4063.2|4068.6|4062.6|0
1725528960000|2024-09-05 09:36:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1725528990000|2024-09-05 09:36:30|4068.7|4062.7|4069.1|4063.1|4069.1|4063.1|4068.7|4062.7|1
1725529020000|2024-09-05 09:37:00|4068.6|4062.6|4068.6|4062.6|4069.1|4063.1|4068.6|4062.6|0
1725529040000|2024-09-05 09:37:20|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|2
1725529050000|2024-09-05 09:37:30|4068.7|4062.7|4068.6|4062.6|4068.7|4062.7|4068.6|4062.6|0
1725529060000|2024-09-05 09:37:40|4068.7|4062.7|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|1
1725529110000|2024-09-05 09:38:30|||||||||1
1725529150000|2024-09-05 09:39:10|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1725529180000|2024-09-05 09:39:40|||||||||1
1725529190000|2024-09-05 09:39:50|||||||||2
1725529200000|2024-09-05 09:40:00|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1725529210000|2024-09-05 09:40:10|4069.7|4063.7|4069.6|4063.6|4069.7|4063.7|4069.6|4063.6|0
1725529240000|2024-09-05 09:40:40|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1725529260000|2024-09-05 09:41:00|||||||||1
1725529290000|2024-09-05 09:41:30|4068.7|4062.7|4069.7|4063.7|4069.7|4063.7|4068.7|4062.7|6
1725529310000|2024-09-05 09:41:50|4070.1|4064.1|4070.7|4064.7|4070.7|4064.7|4070.1|4064.1|1
1725529320000|2024-09-05 09:42:00|4070.6|4064.6|4070.6|4064.6|4070.7|4064.7|4070.6|4064.6|0
1725529340000|2024-09-05 09:42:20|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|0
1725529350000|2024-09-05 09:42:30|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4
1725529360000|2024-09-05 09:42:40|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1725529370000|2024-09-05 09:42:50|||||||||1
1725529400000|2024-09-05 09:43:20|4071.7|4065.7|4071.8|4065.8|4071.8|4065.8|4071.7|4065.7|8
1725529410000|2024-09-05 09:43:30|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|1
1725529420000|2024-09-05 09:43:40|||||||||1
1725529430000|2024-09-05 09:43:50|||||||||2
1725529440000|2024-09-05 09:44:00|||||||||2
1725529450000|2024-09-05 09:44:10|||||||||1
1725529460000|2024-09-05 09:44:20|4073.1|4067.1|4072.1|4066.1|4073.1|4067.1|4071.7|4065.7|11
1725529470000|2024-09-05 09:44:30|4072.6|4066.6|4072.7|4066.7|4072.7|4066.7|4072.6|4066.6|0
1725529480000|2024-09-05 09:44:40|4072.6|4066.6|4072.1|4066.1|4072.6|4066.6|4072.1|4066.1|2
1725529490000|2024-09-05 09:44:50|4072.6|4066.6|4073.1|4067.1|4073.1|4067.1|4072.1|4066.1|5
1725529520000|2024-09-05 09:45:20|4072.7|4066.7|4073.1|4067.1|4073.1|4067.1|4072.7|4066.7|1
1725529530000|2024-09-05 09:45:30|4074.7|4068.7|4075.1|4069.1|4075.1|4069.1|4074.7|4068.7|21
1725529540000|2024-09-05 09:45:40|4074.6|4068.6|4073.1|4067.1|4074.6|4068.6|4073.1|4067.1|1
1725529550000|2024-09-05 09:45:50|4074.7|4068.7|4074.1|4068.1|4074.7|4068.7|4073.7|4067.7|3
1725529560000|2024-09-05 09:46:00|4074.6|4068.6|4074.1|4068.1|4074.6|4068.6|4074.1|4068.1|1
1725529570000|2024-09-05 09:46:10|4075.5|4069.5|4075.1|4069.1|4075.5|4069.5|4074.6|4068.6|33
1725529580000|2024-09-05 09:46:20|4076.6|4070.6|4078|4072|4078|4072|4076.6|4070.6|27
1725529600000|2024-09-05 09:46:40|4078.1|4072.1|4079|4073|4079.5|4073.5|4078.1|4072.1|14
1725529610000|2024-09-05 09:46:50|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|14
1725529620000|2024-09-05 09:47:00|4079.6|4073.6|4079|4073|4079.6|4073.6|4078.6|4072.6|17
1725529630000|2024-09-05 09:47:10|4079.6|4073.6|4078.5|4072.5|4079.6|4073.6|4077.6|4071.6|23
1725529640000|2024-09-05 09:47:20|4078.1|4072.1|4075.1|4069.1|4078.1|4072.1|4074.5|4068.5|12
1725529650000|2024-09-05 09:47:30|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|0
1725529660000|2024-09-05 09:47:40|4076|4070|4072.6|4066.6|4076|4070|4072.6|4066.6|50
1725529680000|2024-09-05 09:48:00|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|9
1725529700000|2024-09-05 09:48:20|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|0
1725529710000|2024-09-05 09:48:30|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725529720000|2024-09-05 09:48:40|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|0
1725529750000|2024-09-05 09:49:10|4073.7|4067.7|4074.1|4068.1|4074.1|4068.1|4073.7|4067.7|1
1725529760000|2024-09-05 09:49:20|4072.6|4066.6|4070.7|4064.7|4072.7|4066.7|4070.7|4064.7|13
1725529780000|2024-09-05 09:49:40|||||||||1
1725529790000|2024-09-05 09:49:50|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|15
1725529800000|2024-09-05 09:50:00|4071.1|4065.1|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|0
1725529840000|2024-09-05 09:50:40|4071|4065|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|0
1725529900000|2024-09-05 09:51:40|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|1
1725529910000|2024-09-05 09:51:50|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|7
1725529920000|2024-09-05 09:52:00|4071|4065|4071.1|4065.1|4071.1|4065.1|4071|4065|0
1725529930000|2024-09-05 09:52:10|4071.5|4065.5|4070.6|4064.6|4071.6|4065.6|4070.6|4064.6|2
1725529970000|2024-09-05 09:52:50|4072.1|4066.1|4070.6|4064.6|4072.1|4066.1|4070.6|4064.6|20
1725529980000|2024-09-05 09:53:00|4071|4065|4071.1|4065.1|4071.1|4065.1|4070.6|4064.6|1
1725529990000|2024-09-05 09:53:10|4071.6|4065.6|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|0
1725530000000|2024-09-05 09:53:20|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|3
1725530020000|2024-09-05 09:53:40|4068.7|4062.7|4068.6|4062.6|4069.5|4063.5|4068.6|4062.6|3
1725530030000|2024-09-05 09:53:50|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1725530070000|2024-09-05 09:54:30|4068.6|4062.6|4070.1|4064.1|4070.1|4064.1|4068.6|4062.6|21
1725530080000|2024-09-05 09:54:40|4070.6|4064.6|4069.6|4063.6|4070.6|4064.6|4069.6|4063.6|2
1725530090000|2024-09-05 09:54:50|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1725530110000|2024-09-05 09:55:10|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|0
1725530130000|2024-09-05 09:55:30|4069.6|4063.6|4070.6|4064.6|4070.6|4064.6|4069.6|4063.6|1
1725530140000|2024-09-05 09:55:40|4071|4065|4071.1|4065.1|4071.1|4065.1|4071|4065|1
1725530180000|2024-09-05 09:56:20|4071|4065|4071.1|4065.1|4071.1|4065.1|4071|4065|0
1725530190000|2024-09-05 09:56:30|4071|4065|4069.6|4063.6|4071|4065|4069.6|4063.6|4
1725530220000|2024-09-05 09:57:00|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|7
1725530230000|2024-09-05 09:57:10|4067.3|4061.3|4066.1|4060.1|4067.3|4061.3|4065.6|4059.6|20
1725530250000|2024-09-05 09:57:30|||||||||5
1725530260000|2024-09-05 09:57:40|4066.2|4060.2|4066.6|4060.6|4067.1|4061.1|4066.2|4060.2|0
1725530270000|2024-09-05 09:57:50|4066.1|4060.1|4065.2|4059.2|4066.1|4060.1|4065.2|4059.2|0
1725530280000|2024-09-05 09:58:00|4065.1|4059.1|4065.6|4059.6|4066.1|4060.1|4065.1|4059.1|3
1725530300000|2024-09-05 09:58:20|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|3
1725530320000|2024-09-05 09:58:40|4066.6|4060.6|4065.6|4059.6|4067.1|4061.1|4065.6|4059.6|3
1725530340000|2024-09-05 09:59:00|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|6
1725530350000|2024-09-05 09:59:10|4067.5|4061.5|4067.6|4061.6|4067.6|4061.6|4067.5|4061.5|1
1725530360000|2024-09-05 09:59:20|4068.1|4062.1|4068.6|4062.6|4068.6|4062.6|4068.1|4062.1|2
1725530370000|2024-09-05 09:59:30|4069.1|4063.1|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|3
1725530380000|2024-09-05 09:59:40|4069.5|4063.5|4069.6|4063.6|4069.6|4063.6|4068.6|4062.6|3
1725530390000|2024-09-05 09:59:50|4068.6|4062.6|4069.5|4063.5|4069.5|4063.5|4068.6|4062.6|10
1725530400000|2024-09-05 10:00:00|4069.6|4063.6|4069.6|4063.6|4070|4064|4069.6|4063.6|0
1725530410000|2024-09-05 10:00:10|4070|4064|4072|4066|4072|4066|4070|4064|7
1725530450000|2024-09-05 10:00:50|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1725530460000|2024-09-05 10:01:00|||||||||1
1725530470000|2024-09-05 10:01:10|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|4
1725530520000|2024-09-05 10:02:00|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1725530530000|2024-09-05 10:02:10|4073|4067|4073|4067|4073|4067|4073|4067|1
1725530540000|2024-09-05 10:02:20|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|0
1725530550000|2024-09-05 10:02:30|4073.5|4067.5|4072.6|4066.6|4073.5|4067.5|4072.6|4066.6|1
1725530560000|2024-09-05 10:02:40|4073|4067|4073|4067|4073|4067|4073|4067|2
1725530570000|2024-09-05 10:02:50|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1725530580000|2024-09-05 10:03:00|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1725530590000|2024-09-05 10:03:10|4074.5|4068.5|4074.6|4068.6|4074.6|4068.6|4074.5|4068.5|5
1725530610000|2024-09-05 10:03:30|4075.5|4069.5|4075.6|4069.6|4075.6|4069.6|4075.5|4069.5|2
1725530640000|2024-09-05 10:04:00|4075|4069|4074.1|4068.1|4075|4069|4074.1|4068.1|5
1725530650000|2024-09-05 10:04:10|4073.6|4067.6|4074|4068|4074|4068|4073.6|4067.6|1
1725530700000|2024-09-05 10:05:00|4073.6|4067.6|4074|4068|4074.5|4068.5|4073.6|4067.6|2
1725530710000|2024-09-05 10:05:10|4074.1|4068.1|4074|4068|4074.1|4068.1|4074|4068|0
1725530720000|2024-09-05 10:05:20|4074.1|4068.1|4074|4068|4074.1|4068.1|4074|4068|0
1725530730000|2024-09-05 10:05:30|4073.6|4067.6|4074.5|4068.5|4074.5|4068.5|4073.6|4067.6|1
1725530740000|2024-09-05 10:05:40|4075|4069|4075|4069|4075.1|4069.1|4075|4069|0
1725530750000|2024-09-05 10:05:50|4073.6|4067.6|4072.6|4066.6|4073.6|4067.6|4072.6|4066.6|8
1725530760000|2024-09-05 10:06:00|4073|4067|4073|4067|4073.6|4067.6|4073|4067|7
1725530770000|2024-09-05 10:06:10|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4072.6|4066.6|1
1725530790000|2024-09-05 10:06:30|4072.7|4066.7|4073.1|4067.1|4073.1|4067.1|4072.7|4066.7|1
1725530810000|2024-09-05 10:06:50|4072.7|4066.7|4074|4068|4074|4068|4072.7|4066.7|1
1725530820000|2024-09-05 10:07:00|4074.1|4068.1|4074.6|4068.6|4074.6|4068.6|4074.1|4068.1|0
1725530830000|2024-09-05 10:07:10|4074|4068|4074|4068|4074|4068|4073.6|4067.6|1
1725530840000|2024-09-05 10:07:20|4074.1|4068.1|4074|4068|4074.1|4068.1|4074|4068|0
1725530860000|2024-09-05 10:07:40|4073.6|4067.6|4073.1|4067.1|4073.6|4067.6|4073.1|4067.1|0
1725530900000|2024-09-05 10:08:20|4072.6|4066.6|4073.1|4067.1|4073.1|4067.1|4072.6|4066.6|0
1725530910000|2024-09-05 10:08:30|4073|4067|4073|4067|4073|4067|4073|4067|0
1725530920000|2024-09-05 10:08:40|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4072.6|4066.6|0
1725530940000|2024-09-05 10:09:00|4073|4067|4073|4067|4073.1|4067.1|4073|4067|0
1725530960000|2024-09-05 10:09:20|4072.6|4066.6|4074|4068|4074|4068|4072.6|4066.6|2
1725530970000|2024-09-05 10:09:30|4073.6|4067.6|4073|4067|4073.6|4067.6|4073|4067|0
1725530990000|2024-09-05 10:09:50|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|0
1725531020000|2024-09-05 10:10:20|4073|4067|4073|4067|4073|4067|4073|4067|0
1725531040000|2024-09-05 10:10:40|4072.6|4066.6|4072.1|4066.1|4073|4067|4072.1|4066.1|5
1725531070000|2024-09-05 10:11:10|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1725531080000|2024-09-05 10:11:20|4071.6|4065.6|4071.1|4065.1|4071.6|4065.6|4070.6|4064.6|9
1725531090000|2024-09-05 10:11:30|4071|4065|4071|4065|4071.1|4065.1|4071|4065|0
1725531110000|2024-09-05 10:11:50|4071.1|4065.1|4072|4066|4072|4066|4071.1|4065.1|11
1725531160000|2024-09-05 10:12:40|4072.5|4066.5|4072.5|4066.5|4073|4067|4072.5|4066.5|2
1725531170000|2024-09-05 10:12:50|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1725531190000|2024-09-05 10:13:10|4072|4066|4072|4066|4072|4066|4072|4066|4
1725531200000|2024-09-05 10:13:20|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1725531210000|2024-09-05 10:13:30|4072|4066|4072|4066|4072|4066|4072|4066|0
1725531220000|2024-09-05 10:13:40|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1725531230000|2024-09-05 10:13:50|4072|4066|4072|4066|4072|4066|4072|4066|0
1725531250000|2024-09-05 10:14:10|4072.1|4066.1|4072|4066|4072.1|4066.1|4072|4066|1
1725531260000|2024-09-05 10:14:20|4072.1|4066.1|4074.1|4068.1|4074.1|4068.1|4072.1|4066.1|15
1725531290000|2024-09-05 10:14:50|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|0
1725531300000|2024-09-05 10:15:00|4075|4069|4075|4069|4075|4069|4075|4069|0
1725531310000|2024-09-05 10:15:10|4074.6|4068.6|4074|4068|4074.6|4068.6|4074|4068|2
1725531330000|2024-09-05 10:15:30|4074.1|4068.1|4074|4068|4074.1|4068.1|4073.6|4067.6|1
1725531340000|2024-09-05 10:15:40|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|0
1725531350000|2024-09-05 10:15:50|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1725531360000|2024-09-05 10:16:00|4073.1|4067.1|4072.6|4066.6|4073.1|4067.1|4072.6|4066.6|3
1725531370000|2024-09-05 10:16:10|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|2
1725531380000|2024-09-05 10:16:20|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1725531390000|2024-09-05 10:16:30|4073.1|4067.1|4072.1|4066.1|4073.1|4067.1|4071.6|4065.6|10
1725531400000|2024-09-05 10:16:40|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1725531410000|2024-09-05 10:16:50|4072.5|4066.5|4072.1|4066.1|4072.5|4066.5|4072.1|4066.1|1
1725531420000|2024-09-05 10:17:00|4072|4066|4072|4066|4072|4066|4071.6|4065.6|1
1725531430000|2024-09-05 10:17:10|4072.1|4066.1|4072|4066|4072.1|4066.1|4072|4066|0
1725531440000|2024-09-05 10:17:20|4071.6|4065.6|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|1
1725531450000|2024-09-05 10:17:30|4072|4066|4072.1|4066.1|4072.1|4066.1|4072|4066|0
1725531470000|2024-09-05 10:17:50|4072|4066|4072|4066|4072|4066|4072|4066|0
1725531480000|2024-09-05 10:18:00|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1725531490000|2024-09-05 10:18:10|4072|4066|4071.6|4065.6|4072|4066|4071.6|4065.6|0
1725531500000|2024-09-05 10:18:20|4072.1|4066.1|4072.1|4066.1|4072.5|4066.5|4072.1|4066.1|1
1725531510000|2024-09-05 10:18:30|4073|4067|4073|4067|4073.1|4067.1|4073|4067|1
1725531520000|2024-09-05 10:18:40|4072.6|4066.6|4073.1|4067.1|4073.1|4067.1|4072.6|4066.6|1
1725531530000|2024-09-05 10:18:50|4074|4068|4074|4068|4074|4068|4074|4068|0
1725531570000|2024-09-05 10:19:30|4073.6|4067.6|4074|4068|4074|4068|4073.5|4067.5|2
1725531590000|2024-09-05 10:19:50|4074.1|4068.1|4075|4069|4075|4069|4074.1|4068.1|3
1725531630000|2024-09-05 10:20:30|4074|4068|4074|4068|4074|4068|4074|4068|1
1725531660000|2024-09-05 10:21:00|||||||||1
1725531680000|2024-09-05 10:21:20|4073|4067|4073|4067|4073|4067|4073|4067|0
1725531710000|2024-09-05 10:21:50|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1725531720000|2024-09-05 10:22:00|4073|4067|4073|4067|4073|4067|4072.5|4066.5|1
1725531730000|2024-09-05 10:22:10|4072.6|4066.6|4073.5|4067.5|4073.5|4067.5|4072.6|4066.6|2
1725531760000|2024-09-05 10:22:40|||||||||1
1725531770000|2024-09-05 10:22:50|||||||||2
1725531780000|2024-09-05 10:23:00|4074|4068|4074|4068|4074|4068|4074|4068|5
1725531810000|2024-09-05 10:23:30|4073.6|4067.6|4074|4068|4074|4068|4073.6|4067.6|1
1725531830000|2024-09-05 10:23:50|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1725531840000|2024-09-05 10:24:00|4073.6|4067.6|4074|4068|4074|4068|4073.6|4067.6|2
1725531850000|2024-09-05 10:24:10|4073.6|4067.6|4073.5|4067.5|4074|4068|4073.5|4067.5|1
1725531880000|2024-09-05 10:24:40|4073|4067|4072.5|4066.5|4073|4067|4072.5|4066.5|5
1725531890000|2024-09-05 10:24:50|4073|4067|4073.1|4067.1|4073.5|4067.5|4073|4067|4
1725531900000|2024-09-05 10:25:00|4073.5|4067.5|4073.1|4067.1|4073.6|4067.6|4073.1|4067.1|0
1725531910000|2024-09-05 10:25:10|4073|4067|4073|4067|4073|4067|4073|4067|0
1725531950000|2024-09-05 10:25:50|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1725531960000|2024-09-05 10:26:00|4073|4067|4072.6|4066.6|4073|4067|4072.6|4066.6|2
1725531970000|2024-09-05 10:26:10|4072.1|4066.1|4071.5|4065.5|4072.1|4066.1|4071.5|4065.5|19
1725532000000|2024-09-05 10:26:40|4071|4065|4071|4065|4071|4065|4071|4065|4
1725532010000|2024-09-05 10:26:50|4070.6|4064.6|4071|4065|4071|4065|4070.6|4064.6|1
1725532020000|2024-09-05 10:27:00|||||||||1
1725532030000|2024-09-05 10:27:10|4071.1|4065.1|4071.5|4065.5|4071.5|4065.5|4071.1|4065.1|0
1725532050000|2024-09-05 10:27:30|4071.1|4065.1|4071|4065|4071.1|4065.1|4071|4065|1
1725532060000|2024-09-05 10:27:40|4070.6|4064.6|4071.5|4065.5|4071.5|4065.5|4070.6|4064.6|1
1725532070000|2024-09-05 10:27:50|4071|4065|4071.5|4065.5|4071.5|4065.5|4071|4065|0
1725532090000|2024-09-05 10:28:10|4071.6|4065.6|4073|4067|4073|4067|4071.5|4065.5|4
1725532120000|2024-09-05 10:28:40|4072.6|4066.6|4072.5|4066.5|4073|4067|4072.5|4066.5|1
1725532130000|2024-09-05 10:28:50|4071.6|4065.6|4073|4067|4073|4067|4071.6|4065.6|5
1725532140000|2024-09-05 10:29:00|4072.6|4066.6|4072|4066|4072.6|4066.6|4071|4065|5
1725532150000|2024-09-05 10:29:10|4073|4067|4073|4067|4073|4067|4073|4067|4
1725532210000|2024-09-05 10:30:10|4073.6|4067.6|4074|4068|4074|4068|4073.5|4067.5|1
1725532230000|2024-09-05 10:30:30|4073.5|4067.5|4072|4066|4073.6|4067.6|4072|4066|2
1725532240000|2024-09-05 10:30:40|4072.1|4066.1|4070.6|4064.6|4072.1|4066.1|4070.5|4064.5|21
1725532250000|2024-09-05 10:30:50|4071|4065|4071.6|4065.6|4071.6|4065.6|4071|4065|5
1725532260000|2024-09-05 10:31:00|4072|4066|4071.6|4065.6|4072|4066|4071.6|4065.6|1
1725532270000|2024-09-05 10:31:10|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1725532300000|2024-09-05 10:31:40|4071.6|4065.6|4072|4066|4072|4066|4071.6|4065.6|2
1725532310000|2024-09-05 10:31:50|4072.5|4066.5|4072.5|4066.5|4072.6|4066.6|4072.5|4066.5|1
1725532320000|2024-09-05 10:32:00|4072.6|4066.6|4072.5|4066.5|4072.6|4066.6|4072.5|4066.5|0
1725532330000|2024-09-05 10:32:10|4072.6|4066.6|4072.5|4066.5|4072.6|4066.6|4072.5|4066.5|0
1725532340000|2024-09-05 10:32:20|4072.1|4066.1|4072.6|4066.6|4072.6|4066.6|4072|4066|1
1725532350000|2024-09-05 10:32:30|4072.5|4066.5|4072.6|4066.6|4072.6|4066.6|4072.1|4066.1|0
1725532360000|2024-09-05 10:32:40|4073|4067|4071|4065|4073|4067|4071|4065|3
1725532370000|2024-09-05 10:32:50|4069.7|4063.7|4071|4065|4071|4065|4069.7|4063.7|6
1725532380000|2024-09-05 10:33:00|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.1|4064.1|0
1725532390000|2024-09-05 10:33:10|4070.1|4064.1|4070|4064|4070.1|4064.1|4069.6|4063.6|2
1725532420000|2024-09-05 10:33:40|4069.5|4063.5|4070|4064|4070|4064|4069.5|4063.5|2
1725532440000|2024-09-05 10:34:00|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|8
1725532450000|2024-09-05 10:34:10|4069|4063|4069|4063|4069|4063|4069|4063|10
1725532470000|2024-09-05 10:34:30|4069.2|4063.2|4070|4064|4070|4064|4069.2|4063.2|0
1725532480000|2024-09-05 10:34:40|4069.6|4063.6|4066|4060|4069.6|4063.6|4066|4060|21
1725532490000|2024-09-05 10:34:50|4065.1|4059.1|4066|4060|4066.1|4060.1|4065.1|4059.1|12
1725532500000|2024-09-05 10:35:00|4065.6|4059.6|4065.1|4059.1|4066.1|4060.1|4065.1|4059.1|10
1725532510000|2024-09-05 10:35:10|4065|4059|4065.1|4059.1|4065.1|4059.1|4065|4059|0
1725532520000|2024-09-05 10:35:20|||||||||1
1725532540000|2024-09-05 10:35:40|4065|4059|4065|4059|4065.1|4059.1|4065|4059|0
1725532550000|2024-09-05 10:35:50|4063.7|4057.7|4063.1|4057.1|4063.7|4057.7|4063|4057|3
1725532560000|2024-09-05 10:36:00|4064|4058|4064|4058|4064|4058|4064|4058|3
1725532570000|2024-09-05 10:36:10|4063.6|4057.6|4062.5|4056.5|4063.6|4057.6|4062.5|4056.5|9
1725532580000|2024-09-05 10:36:20|4063|4057|4063.1|4057.1|4063.1|4057.1|4063|4057|1
1725532590000|2024-09-05 10:36:30|4063|4057|4063.1|4057.1|4063.1|4057.1|4063|4057|1
1725532600000|2024-09-05 10:36:40|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1725532620000|2024-09-05 10:37:00|4064.1|4058.1|4064|4058|4064.1|4058.1|4064|4058|3
1725532630000|2024-09-05 10:37:10|4064.1|4058.1|4064|4058|4065|4059|4064|4058|4
1725532660000|2024-09-05 10:37:40|4063.6|4057.6|4064|4058|4064|4058|4063.6|4057.6|0
1725532680000|2024-09-05 10:38:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1725532700000|2024-09-05 10:38:20|4065|4059|4064.6|4058.6|4065|4059|4064.6|4058.6|0
1725532710000|2024-09-05 10:38:30|4065|4059|4065|4059|4065|4059|4065|4059|1
1725532720000|2024-09-05 10:38:40|4064.6|4058.6|4065|4059|4065|4059|4064.6|4058.6|1
1725532730000|2024-09-05 10:38:50|4065.5|4059.5|4065|4059|4065.5|4059.5|4065|4059|0
1725532740000|2024-09-05 10:39:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1725532750000|2024-09-05 10:39:10|4063.6|4057.6|4062.1|4056.1|4063.6|4057.6|4062.1|4056.1|15
1725532780000|2024-09-05 10:39:40|4062.2|4056.2|4062.1|4056.1|4062.2|4056.2|4062.1|4056.1|5
1725532790000|2024-09-05 10:39:50|4061.2|4055.2|4061.1|4055.1|4061.2|4055.2|4061.1|4055.1|5
1725532800000|2024-09-05 10:40:00|4061.6|4055.6|4062|4056|4062.1|4056.1|4061.2|4055.2|0
1725532810000|2024-09-05 10:40:10|4062.1|4056.1|4062|4056|4062.1|4056.1|4061.7|4055.7|1
1725532820000|2024-09-05 10:40:20|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1725532830000|2024-09-05 10:40:30|4062.2|4056.2|4063.1|4057.1|4063.1|4057.1|4062.2|4056.2|0
1725532840000|2024-09-05 10:40:40|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.1|4057.1|0
1725532850000|2024-09-05 10:40:50|4063.1|4057.1|4063.2|4057.2|4063.2|4057.2|4063.1|4057.1|0
1725532870000|2024-09-05 10:41:10|4063.1|4057.1|4063|4057|4063.1|4057.1|4063|4057|0
1725532880000|2024-09-05 10:41:20|4063.2|4057.2|4063.1|4057.1|4063.2|4057.2|4063.1|4057.1|2
1725532890000|2024-09-05 10:41:30|4063|4057|4063|4057|4063|4057|4063|4057|0
1725532900000|2024-09-05 10:41:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1725532910000|2024-09-05 10:41:50|4063|4057|4063.1|4057.1|4063.1|4057.1|4063|4057|0
1725532920000|2024-09-05 10:42:00|4063|4057|4062.1|4056.1|4063|4057|4062|4056|3
1725532930000|2024-09-05 10:42:10|4062|4056|4062.1|4056.1|4062.1|4056.1|4061.6|4055.6|1
1725532940000|2024-09-05 10:42:20|4061.7|4055.7|4062.1|4056.1|4062.1|4056.1|4061.7|4055.7|0
1725532950000|2024-09-05 10:42:30|4062|4056|4062.6|4056.6|4062.6|4056.6|4062|4056|0
1725532960000|2024-09-05 10:42:40|4063|4057|4063|4057|4063|4057|4063|4057|0
1725532980000|2024-09-05 10:43:00|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|0
1725532990000|2024-09-05 10:43:10|4065|4059|4065.6|4059.6|4065.6|4059.6|4065|4059|1
1725533000000|2024-09-05 10:43:20|4066|4060|4066|4060|4066|4060|4066|4060|1
1725533010000|2024-09-05 10:43:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1725533020000|2024-09-05 10:43:40|4067|4061|4066.6|4060.6|4067|4061|4066.6|4060.6|0
1725533030000|2024-09-05 10:43:50|4066.5|4060.5|4066.6|4060.6|4066.6|4060.6|4066.5|4060.5|2
1725533040000|2024-09-05 10:44:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1725533050000|2024-09-05 10:44:10|4066|4060|4066|4060|4066|4060|4066|4060|1
1725533060000|2024-09-05 10:44:20|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.5|4059.5|0
1725533070000|2024-09-05 10:44:30|4066|4060|4065.6|4059.6|4066|4060|4065.6|4059.6|0
1725533080000|2024-09-05 10:44:40|4066|4060|4063|4057|4066|4060|4062.6|4056.6|16
1725533090000|2024-09-05 10:44:50|4063.1|4057.1|4064.1|4058.1|4064.1|4058.1|4063.1|4057.1|1
1725533100000|2024-09-05 10:45:00|4064|4058|4064.1|4058.1|4064.1|4058.1|4063.1|4057.1|2
1725533110000|2024-09-05 10:45:10|4063.7|4057.7|4064.1|4058.1|4064.1|4058.1|4063.7|4057.7|1
1725533120000|2024-09-05 10:45:20|4064.2|4058.2|4065.1|4059.1|4065.1|4059.1|4064.2|4058.2|2
1725533130000|2024-09-05 10:45:30|4065|4059|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|2
1725533140000|2024-09-05 10:45:40|4065|4059|4065|4059|4065|4059|4065|4059|0
1725533160000|2024-09-05 10:46:00|4064.6|4058.6|4064.1|4058.1|4064.6|4058.6|4064|4058|1
1725533170000|2024-09-05 10:46:10|4064|4058|4064.1|4058.1|4064.1|4058.1|4064|4058|0
1725533180000|2024-09-05 10:46:20|4064.6|4058.6|4065|4059|4065|4059|4064.6|4058.6|0
1725533190000|2024-09-05 10:46:30|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1725533200000|2024-09-05 10:46:40|4064|4058|4064|4058|4064|4058|4064|4058|0
1725533230000|2024-09-05 10:47:10|4064.1|4058.1|4064|4058|4064.1|4058.1|4063.6|4057.6|0
1725533250000|2024-09-05 10:47:30|4063.6|4057.6|4063.5|4057.5|4063.6|4057.6|4063.5|4057.5|0
1725533260000|2024-09-05 10:47:40|4063.6|4057.6|4063|4057|4063.6|4057.6|4063|4057|3
1725533270000|2024-09-05 10:47:50|4062.2|4056.2|4063|4057|4063|4057|4062.2|4056.2|9
1725533290000|2024-09-05 10:48:10|||||||||2
1725533300000|2024-09-05 10:48:20|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4061.2|4055.2|14
1725533330000|2024-09-05 10:48:50|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|1
1725533340000|2024-09-05 10:49:00|4062.2|4056.2|4062.3|4056.3|4062.3|4056.3|4062.2|4056.2|4
1725533350000|2024-09-05 10:49:10|4062.7|4056.7|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|0
1725533360000|2024-09-05 10:49:20|4063.1|4057.1|4062.7|4056.7|4063.1|4057.1|4062.7|4056.7|0
1725533370000|2024-09-05 10:49:30|||||||||1
1725533380000|2024-09-05 10:49:40|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1725533390000|2024-09-05 10:49:50|||||||||1
1725533400000|2024-09-05 10:50:00|4062.7|4056.7|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|6
1725533430000|2024-09-05 10:50:30|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4063.7|4057.7|4
1725533450000|2024-09-05 10:50:50|4063.7|4057.7|4063.2|4057.2|4063.7|4057.7|4063.2|4057.2|4
1725533490000|2024-09-05 10:51:30|4063.7|4057.7|4064.2|4058.2|4064.2|4058.2|4063.7|4057.7|2
1725533500000|2024-09-05 10:51:40|4064.6|4058.6|4064.7|4058.7|4064.7|4058.7|4064.6|4058.6|0
1725533510000|2024-09-05 10:51:50|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|1
1725533520000|2024-09-05 10:52:00|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1725533530000|2024-09-05 10:52:10|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|1
1725533550000|2024-09-05 10:52:30|4065.7|4059.7|4066.2|4060.2|4066.2|4060.2|4065.7|4059.7|1
1725533580000|2024-09-05 10:53:00|4067.2|4061.2|4067.3|4061.3|4067.3|4061.3|4067.2|4061.2|1
1725533590000|2024-09-05 10:53:10|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4067.7|4061.7|4
1725533620000|2024-09-05 10:53:40|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1725533630000|2024-09-05 10:53:50|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|1
1725533660000|2024-09-05 10:54:20|4069|4063|4069.2|4063.2|4069.2|4063.2|4069|4063|5
1725533680000|2024-09-05 10:54:40|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1725533700000|2024-09-05 10:55:00|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4068.7|4062.7|1
1725533710000|2024-09-05 10:55:10|||||||||1
1725533730000|2024-09-05 10:55:30|||||||||1
1725533750000|2024-09-05 10:55:50|4069.1|4063.1|4068.2|4062.2|4069.1|4063.1|4068|4062|5
1725533760000|2024-09-05 10:56:00|4068.1|4062.1|4068.7|4062.7|4068.7|4062.7|4068.1|4062.1|0
1725533770000|2024-09-05 10:56:10|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|1
1725533780000|2024-09-05 10:56:20|4068.7|4062.7|4069.2|4063.2|4069.2|4063.2|4068.7|4062.7|1
1725533790000|2024-09-05 10:56:30|||||||||1
1725533820000|2024-09-05 10:57:00|||||||||1
1725533830000|2024-09-05 10:57:10|4069.1|4063.1|4068.7|4062.7|4069.1|4063.1|4068.7|4062.7|1
1725533850000|2024-09-05 10:57:30|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|0
1725533890000|2024-09-05 10:58:10|4068.7|4062.7|4069.2|4063.2|4069.2|4063.2|4068.7|4062.7|1
1725533900000|2024-09-05 10:58:20|4069.7|4063.7|4070.2|4064.2|4070.2|4064.2|4069.7|4063.7|0
1725533910000|2024-09-05 10:58:30|4069.7|4063.7|4070.2|4064.2|4070.2|4064.2|4069.6|4063.6|3
1725533920000|2024-09-05 10:58:40|4070.6|4064.6|4071.2|4065.2|4071.2|4065.2|4070.6|4064.6|0
1725533940000|2024-09-05 10:59:00|4071.1|4065.1|4071.2|4065.2|4071.2|4065.2|4071.1|4065.1|0
1725533960000|2024-09-05 10:59:20|4071.7|4065.7|4072.1|4066.1|4072.2|4066.2|4071.7|4065.7|1
1725533970000|2024-09-05 10:59:30|4072.2|4066.2|4072.2|4066.2|4072.6|4066.6|4072.2|4066.2|1
1725533980000|2024-09-05 10:59:40|4071.7|4065.7|4072.1|4066.1|4072.2|4066.2|4071.7|4065.7|0
1725533990000|2024-09-05 10:59:50|4072.2|4066.2|4071.2|4065.2|4072.2|4066.2|4071.2|4065.2|4
1725534010000|2024-09-05 11:00:10|4069.2|4063.2|4068.1|4062.1|4069.2|4063.2|4068.1|4062.1|3
1725534020000|2024-09-05 11:00:20|4068.2|4062.2|4066.6|4060.6|4068.2|4062.2|4066.5|4060.5|0
1725534030000|2024-09-05 11:00:30|4066.7|4060.7|4067.1|4061.1|4067.1|4061.1|4066.6|4060.6|3
1725534040000|2024-09-05 11:00:40|4065.6|4059.6|4065.2|4059.2|4065.6|4059.6|4065.1|4059.1|5
1725534050000|2024-09-05 11:00:50|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1725534060000|2024-09-05 11:01:00|4065.2|4059.2|4065.1|4059.1|4066.6|4060.6|4065.1|4059.1|3
1725534070000|2024-09-05 11:01:10|4064.7|4058.7|4065.2|4059.2|4065.7|4059.7|4064.7|4058.7|0
1725534080000|2024-09-05 11:01:20|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1725534090000|2024-09-05 11:01:30|4064.7|4058.7|4064.7|4058.7|4065.1|4059.1|4064.7|4058.7|0
1725534100000|2024-09-05 11:01:40|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1725534150000|2024-09-05 11:02:30|4065|4059|4065.1|4059.1|4065.2|4059.2|4065|4059|2
1725534160000|2024-09-05 11:02:40|4065.2|4059.2|4063.2|4057.2|4065.2|4059.2|4063.2|4057.2|1
1725534170000|2024-09-05 11:02:50|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.2|4057.2|0
1725534180000|2024-09-05 11:03:00|4064|4058|4064.1|4058.1|4064.1|4058.1|4064|4058|0
1725534190000|2024-09-05 11:03:10|4064|4058|4063.6|4057.6|4064.1|4058.1|4063.6|4057.6|1
1725534200000|2024-09-05 11:03:20|4063.2|4057.2|4064|4058|4064|4058|4063.2|4057.2|1
1725534220000|2024-09-05 11:03:40|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1725534230000|2024-09-05 11:03:50|4063.6|4057.6|4064|4058|4064|4058|4063.5|4057.5|0
1725534240000|2024-09-05 11:04:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064|4058|0
1725534270000|2024-09-05 11:04:30|4064.5|4058.5|4065.1|4059.1|4065.1|4059.1|4064.5|4058.5|2
1725534290000|2024-09-05 11:04:50|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|24
1725534300000|2024-09-05 11:05:00|4064.6|4058.6|4063.6|4057.6|4065.1|4059.1|4063.6|4057.6|5
1725534310000|2024-09-05 11:05:10|4064.1|4058.1|4064.1|4058.1|4065|4059|4064.1|4058.1|24
1725534320000|2024-09-05 11:05:20|||||||||1
1725534330000|2024-09-05 11:05:30|4064.2|4058.2|4063.6|4057.6|4065.1|4059.1|4063.6|4057.6|1
1725534340000|2024-09-05 11:05:40|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|0
1725534350000|2024-09-05 11:05:50|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|3
1725534360000|2024-09-05 11:06:00|4064.5|4058.5|4063.7|4057.7|4065.6|4059.6|4063.6|4057.6|19
1725534380000|2024-09-05 11:06:20|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1725534410000|2024-09-05 11:06:50|4062.7|4056.7|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|4
1725534420000|2024-09-05 11:07:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063|4057|2
1725534430000|2024-09-05 11:07:10|4061.6|4055.6|4061.1|4055.1|4061.6|4055.6|4061.1|4055.1|5
1725534440000|2024-09-05 11:07:20|4061|4055|4060.6|4054.6|4061.1|4055.1|4060.6|4054.6|0
1725534450000|2024-09-05 11:07:30|4059.7|4053.7|4060.1|4054.1|4060.2|4054.2|4059.7|4053.7|9
1725534460000|2024-09-05 11:07:40|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|0
1725534470000|2024-09-05 11:07:50|4059.7|4053.7|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|0
1725534480000|2024-09-05 11:08:00|4059.7|4053.7|4061.1|4055.1|4061.1|4055.1|4059.7|4053.7|2
1725534490000|2024-09-05 11:08:10|4061.5|4055.5|4061.1|4055.1|4061.6|4055.6|4061.1|4055.1|1
1725534500000|2024-09-05 11:08:20|4061.5|4055.5|4062.6|4056.6|4062.6|4056.6|4061.5|4055.5|2
1725534510000|2024-09-05 11:08:30|4063|4057|4063|4057|4063|4057|4063|4057|2
1725534530000|2024-09-05 11:08:50|4061.7|4055.7|4061.1|4055.1|4061.7|4055.7|4060.6|4054.6|4
1725534540000|2024-09-05 11:09:00|4061|4055|4061.1|4055.1|4061.6|4055.6|4060.6|4054.6|2
1725534550000|2024-09-05 11:09:10|4060.6|4054.6|4059.1|4053.1|4060.6|4054.6|4059.1|4053.1|2
1725534580000|2024-09-05 11:09:40|4059.5|4053.5|4059.6|4053.6|4059.6|4053.6|4059.5|4053.5|0
1725534590000|2024-09-05 11:09:50|4059.7|4053.7|4060.1|4054.1|4060.1|4054.1|4059.7|4053.7|0
1725534630000|2024-09-05 11:10:30|||||||||1
1725534640000|2024-09-05 11:10:40|4060|4054|4060.1|4054.1|4060.1|4054.1|4060|4054|0
1725534660000|2024-09-05 11:11:00|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1725534680000|2024-09-05 11:11:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|2
1725534710000|2024-09-05 11:11:50|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|4
1725534720000|2024-09-05 11:12:00|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.1|4052.1|3
1725534770000|2024-09-05 11:12:50|4060|4054|4060|4054|4060|4054|4060|4054|1
1725534780000|2024-09-05 11:13:00|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|0
1725534790000|2024-09-05 11:13:10|4059.6|4053.6|4060.2|4054.2|4060.2|4054.2|4059.6|4053.6|1
1725534820000|2024-09-05 11:13:40|4061|4055|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|3
1725534830000|2024-09-05 11:13:50|4061.6|4055.6|4062|4056|4062|4056|4061.6|4055.6|0
1725534840000|2024-09-05 11:14:00|4061.6|4055.6|4063|4057|4063.1|4057.1|4061.6|4055.6|3
1725534850000|2024-09-05 11:14:10|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1725534860000|2024-09-05 11:14:20|4063|4057|4063|4057|4063|4057|4063|4057|0
1725534870000|2024-09-05 11:14:30|4062.6|4056.6|4064.1|4058.1|4064.1|4058.1|4062.6|4056.6|2
1725534880000|2024-09-05 11:14:40|4064|4058|4064|4058|4064.1|4058.1|4063.6|4057.6|1
1725534890000|2024-09-05 11:14:50|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1725534900000|2024-09-05 11:15:00|4063|4057|4063.6|4057.6|4063.6|4057.6|4063|4057|3
1725534910000|2024-09-05 11:15:10|4064|4058|4063.6|4057.6|4064|4058|4063.6|4057.6|0
1725534920000|2024-09-05 11:15:20|4064|4058|4064.1|4058.1|4064.1|4058.1|4064|4058|8
1725534940000|2024-09-05 11:15:40|4064.6|4058.6|4065.6|4059.6|4065.6|4059.6|4064.6|4058.6|0
1725534950000|2024-09-05 11:15:50|4065|4059|4065|4059|4065|4059|4065|4059|1
1725534960000|2024-09-05 11:16:00|4064.6|4058.6|4064.1|4058.1|4064.6|4058.6|4064|4058|2
1725534970000|2024-09-05 11:16:10|4064|4058|4064.1|4058.1|4064.1|4058.1|4064|4058|0
1725534980000|2024-09-05 11:16:20|4064|4058|4064|4058|4064|4058|4064|4058|0
1725534990000|2024-09-05 11:16:30|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1725535000000|2024-09-05 11:16:40|4064|4058|4063.6|4057.6|4064|4058|4063.6|4057.6|0
1725535010000|2024-09-05 11:16:50|4064|4058|4065|4059|4065|4059|4064|4058|6
1725535020000|2024-09-05 11:17:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|1
1725535030000|2024-09-05 11:17:10|4064|4058|4064.1|4058.1|4064.1|4058.1|4064|4058|0
1725535040000|2024-09-05 11:17:20|4064.5|4058.5|4065|4059|4065|4059|4064.5|4058.5|1
1725535070000|2024-09-05 11:17:50|4065.1|4059.1|4064|4058|4065.1|4059.1|4063.5|4057.5|3
1725535080000|2024-09-05 11:18:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4
1725535090000|2024-09-05 11:18:10|4064.5|4058.5|4064.1|4058.1|4064.6|4058.6|4064.1|4058.1|0
1725535100000|2024-09-05 11:18:20|4063.5|4057.5|4063.1|4057.1|4063.5|4057.5|4063.1|4057.1|0
1725535110000|2024-09-05 11:18:30|4062.7|4056.7|4063.6|4057.6|4063.6|4057.6|4062.7|4056.7|1
1725535120000|2024-09-05 11:18:40|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|1
1725535130000|2024-09-05 11:18:50|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|2
1725535140000|2024-09-05 11:19:00|4064.1|4058.1|4064.1|4058.1|4065.1|4059.1|4064.1|4058.1|0
1725535150000|2024-09-05 11:19:10|4064.2|4058.2|4064.1|4058.1|4064.2|4058.2|4064.1|4058.1|0
1725535170000|2024-09-05 11:19:30|4063.7|4057.7|4066.2|4060.2|4066.2|4060.2|4063.6|4057.6|5
1725535180000|2024-09-05 11:19:40|4066.6|4060.6|4066.7|4060.7|4068.6|4062.6|4066.6|4060.6|3
1725535190000|2024-09-05 11:19:50|4067.1|4061.1|4065.2|4059.2|4067.1|4061.1|4064.1|4058.1|3
1725535200000|2024-09-05 11:20:00|4065.1|4059.1|4065.2|4059.2|4065.2|4059.2|4065.1|4059.1|0
1725535210000|2024-09-05 11:20:10|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4064.7|4058.7|1
1725535220000|2024-09-05 11:20:20|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1725535230000|2024-09-05 11:20:30|4065.1|4059.1|4065.2|4059.2|4065.2|4059.2|4065.1|4059.1|0
1725535240000|2024-09-05 11:20:40|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|1
1725535250000|2024-09-05 11:20:50|4064.6|4058.6|4066.1|4060.1|4066.1|4060.1|4064.6|4058.6|10
1725535260000|2024-09-05 11:21:00|4066.6|4060.6|4066.1|4060.1|4066.6|4060.6|4065.2|4059.2|1
1725535270000|2024-09-05 11:21:10|4065.2|4059.2|4066.1|4060.1|4066.1|4060.1|4065.1|4059.1|0
1725535300000|2024-09-05 11:21:40|4066.2|4060.2|4067.1|4061.1|4067.1|4061.1|4066.2|4060.2|0
1725535310000|2024-09-05 11:21:50|4066.6|4060.6|4066.7|4060.7|4067.1|4061.1|4066.6|4060.6|0
1725535320000|2024-09-05 11:22:00|4066.6|4060.6|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|0
1725535340000|2024-09-05 11:22:20|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1725535350000|2024-09-05 11:22:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1725535370000|2024-09-05 11:22:50|4066.7|4060.7|4067.2|4061.2|4067.2|4061.2|4066.7|4060.7|0
1725535380000|2024-09-05 11:23:00|4066.7|4060.7|4067.1|4061.1|4067.2|4061.2|4066.7|4060.7|1
1725535390000|2024-09-05 11:23:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|6
1725535400000|2024-09-05 11:23:20|4067.1|4061.1|4067.1|4061.1|4067.2|4061.2|4067.1|4061.1|1
1725535420000|2024-09-05 11:23:40|4066.6|4060.6|4066.1|4060.1|4066.6|4060.6|4065.6|4059.6|1
1725535430000|2024-09-05 11:23:50|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1725535440000|2024-09-05 11:24:00|4066.1|4060.1|4067.6|4061.6|4068.1|4062.1|4066.1|4060.1|0
1725535450000|2024-09-05 11:24:10|4068.1|4062.1|4068.6|4062.6|4068.6|4062.6|4068.1|4062.1|1
1725535460000|2024-09-05 11:24:20|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|2
1725535470000|2024-09-05 11:24:30|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|0
1725535490000|2024-09-05 11:24:50|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1725535500000|2024-09-05 11:25:00|4069.7|4063.7|4070.1|4064.1|4070.1|4064.1|4069.7|4063.7|1
1725535510000|2024-09-05 11:25:10|4069.7|4063.7|4070.1|4064.1|4070.1|4064.1|4069.7|4063.7|1
1725535520000|2024-09-05 11:25:20|4070.6|4064.6|4071.1|4065.1|4071.1|4065.1|4070.6|4064.6|0
1725535550000|2024-09-05 11:25:50|4070.6|4064.6|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|1
1725535560000|2024-09-05 11:26:00|4070.6|4064.6|4069.6|4063.6|4070.6|4064.6|4069.6|4063.6|2
1725535580000|2024-09-05 11:26:20|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1725535590000|2024-09-05 11:26:30|4068.2|4062.2|4069.1|4063.1|4069.1|4063.1|4068.2|4062.2|2
1725535640000|2024-09-05 11:27:20|4069.6|4063.6|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|0
1725535650000|2024-09-05 11:27:30|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1725535660000|2024-09-05 11:27:40|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1725535670000|2024-09-05 11:27:50|4068.6|4062.6|4068.2|4062.2|4068.6|4062.6|4068.2|4062.2|0
1725535680000|2024-09-05 11:28:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1725535690000|2024-09-05 11:28:10|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|1
1725535710000|2024-09-05 11:28:30|4069.6|4063.6|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|0
1725535720000|2024-09-05 11:28:40|4068.1|4062.1|4068.1|4062.1|4068.2|4062.2|4068.1|4062.1|0
1725535730000|2024-09-05 11:28:50|4068.2|4062.2|4068.6|4062.6|4068.6|4062.6|4068.2|4062.2|0
1725535740000|2024-09-05 11:29:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1725535750000|2024-09-05 11:29:10|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|1
1725535760000|2024-09-05 11:29:20|4067.6|4061.6|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|1
1725535780000|2024-09-05 11:29:40|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|1
1725535800000|2024-09-05 11:30:00|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|4
1725535820000|2024-09-05 11:30:20|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|0
1725535830000|2024-09-05 11:30:30|4069.1|4063.1|4070.1|4064.1|4070.1|4064.1|4069.1|4063.1|0
1725535840000|2024-09-05 11:30:40|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|0
1725535860000|2024-09-05 11:31:00|4069.6|4063.6|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|2
1725535880000|2024-09-05 11:31:20|||||||||1
1725535910000|2024-09-05 11:31:50|4068.6|4062.6|4070.1|4064.1|4070.1|4064.1|4068.6|4062.6|0
1725535920000|2024-09-05 11:32:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1725535960000|2024-09-05 11:32:40|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4067.7|4061.7|1
1725535980000|2024-09-05 11:33:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1725536000000|2024-09-05 11:33:20|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|1
1725536010000|2024-09-05 11:33:30|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1725536020000|2024-09-05 11:33:40|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1725536050000|2024-09-05 11:34:10|4070.5|4064.5|4070.1|4064.1|4070.5|4064.5|4070.1|4064.1|7
1725536060000|2024-09-05 11:34:20|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|8
1725536080000|2024-09-05 11:34:40|4069.1|4063.1|4069.6|4063.6|4069.6|4063.6|4069.1|4063.1|1
1725536090000|2024-09-05 11:34:50|4069.2|4063.2|4070.1|4064.1|4070.1|4064.1|4069.1|4063.1|0
1725536100000|2024-09-05 11:35:00|4070|4064|4069.6|4063.6|4070|4064|4069.6|4063.6|0
1725536120000|2024-09-05 11:35:20|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1725536140000|2024-09-05 11:35:40|4068.6|4062.6|4068.1|4062.1|4069.1|4063.1|4068.1|4062.1|1
1725536150000|2024-09-05 11:35:50|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|0
1725536160000|2024-09-05 11:36:00|4069.5|4063.5|4070.1|4064.1|4070.1|4064.1|4069.1|4063.1|3
1725536170000|2024-09-05 11:36:10|4070.6|4064.6|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|0
1725536190000|2024-09-05 11:36:30|||||||||1
1725536210000|2024-09-05 11:36:50|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|1
1725536220000|2024-09-05 11:37:00|4070|4064|4069.1|4063.1|4070|4064|4068.6|4062.6|1
1725536230000|2024-09-05 11:37:10|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1725536240000|2024-09-05 11:37:20|4068.1|4062.1|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|0
1725536250000|2024-09-05 11:37:30|4067.6|4061.6|4066.6|4060.6|4067.6|4061.6|4066.6|4060.6|6
1725536260000|2024-09-05 11:37:40|4066.4|4060.4|4065.1|4059.1|4066.4|4060.4|4064.6|4058.6|10
1725536290000|2024-09-05 11:38:10|4064.6|4058.6|4064.1|4058.1|4064.6|4058.6|4064.1|4058.1|0
1725536320000|2024-09-05 11:38:40|4064.6|4058.6|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|2
1725536330000|2024-09-05 11:38:50|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|2
1725536350000|2024-09-05 11:39:10|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1725536380000|2024-09-05 11:39:40|4065.1|4059.1|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|0
1725536390000|2024-09-05 11:39:50|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|2
1725536400000|2024-09-05 11:40:00|4065.5|4059.5|4065.6|4059.6|4066.1|4060.1|4065.5|4059.5|3
1725536410000|2024-09-05 11:40:10|4065.1|4059.1|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|0
1725536440000|2024-09-05 11:40:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1725536450000|2024-09-05 11:40:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|2
1725536460000|2024-09-05 11:41:00|4066.6|4060.6|4066.1|4060.1|4066.6|4060.6|4065.6|4059.6|2
1725536490000|2024-09-05 11:41:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1725536500000|2024-09-05 11:41:40|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|1
1725536510000|2024-09-05 11:41:50|4068.1|4062.1|4069.1|4063.1|4069.1|4063.1|4068.1|4062.1|2
1725536520000|2024-09-05 11:42:00|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1725536530000|2024-09-05 11:42:10|4068.2|4062.2|4068.1|4062.1|4068.2|4062.2|4068.1|4062.1|2
1725536580000|2024-09-05 11:43:00|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1725536600000|2024-09-05 11:43:20|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|2
1725536620000|2024-09-05 11:43:40|4067.6|4061.6|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|0
1725536630000|2024-09-05 11:43:50|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|0
1725536640000|2024-09-05 11:44:00|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|2
1725536660000|2024-09-05 11:44:20|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1725536670000|2024-09-05 11:44:30|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|1
1725536700000|2024-09-05 11:45:00|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|1
1725536720000|2024-09-05 11:45:20|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|1
1725536730000|2024-09-05 11:45:30|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|0
1725536750000|2024-09-05 11:45:50|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|2
1725536760000|2024-09-05 11:46:00|4070.5|4064.5|4072.6|4066.6|4072.6|4066.6|4070.5|4064.5|9
1725536770000|2024-09-05 11:46:10|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|3
1725536780000|2024-09-05 11:46:20|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|1
1725536790000|2024-09-05 11:46:30|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|0
1725536800000|2024-09-05 11:46:40|4071.1|4065.1|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|0
1725536810000|2024-09-05 11:46:50|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|0
1725536840000|2024-09-05 11:47:20|||||||||1
1725536850000|2024-09-05 11:47:30|4070.5|4064.5|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|0
1725536860000|2024-09-05 11:47:40|4069.6|4063.6|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|4
1725536870000|2024-09-05 11:47:50|4071.2|4065.2|4071.1|4065.1|4071.2|4065.2|4070.1|4064.1|8
1725536880000|2024-09-05 11:48:00|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|0
1725536900000|2024-09-05 11:48:20|4070.1|4064.1|4070.6|4064.6|4070.6|4064.6|4070.1|4064.1|0
1725536920000|2024-09-05 11:48:40|4070.1|4064.1|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|0
1725536930000|2024-09-05 11:48:50|4070.6|4064.6|4071.1|4065.1|4072.1|4066.1|4070.1|4064.1|28
1725536970000|2024-09-05 11:49:30|4071|4065|4070.1|4064.1|4071|4065|4070.1|4064.1|1
1725536980000|2024-09-05 11:49:40|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|0
1725536990000|2024-09-05 11:49:50|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1725537000000|2024-09-05 11:50:00|4071.9|4065.9|4072.1|4066.1|4073.1|4067.1|4071.9|4065.9|2
1725537010000|2024-09-05 11:50:10|4072|4066|4071.1|4065.1|4072|4066|4071.1|4065.1|2
1725537040000|2024-09-05 11:50:40|4071.6|4065.6|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|1
1725537070000|2024-09-05 11:51:10|4072|4066|4070.6|4064.6|4072|4066|4070.2|4064.2|21
1725537080000|2024-09-05 11:51:20|4071.1|4065.1|4070.2|4064.2|4071.1|4065.1|4070.1|4064.1|0
1725537090000|2024-09-05 11:51:30|4071.1|4065.1|4070.1|4064.1|4071.1|4065.1|4070.1|4064.1|0
1725537100000|2024-09-05 11:51:40|4070.2|4064.2|4070.1|4064.1|4071.1|4065.1|4070.1|4064.1|0
1725537130000|2024-09-05 11:52:10|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.1|4062.1|2
1725537140000|2024-09-05 11:52:20|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1725537150000|2024-09-05 11:52:30|4067.6|4061.6|4068.1|4062.1|4068.5|4062.5|4067.6|4061.6|1
1725537160000|2024-09-05 11:52:40|4068.5|4062.5|4068.6|4062.6|4068.6|4062.6|4068.5|4062.5|0
1725537170000|2024-09-05 11:52:50|4066.7|4060.7|4066.1|4060.1|4068.1|4062.1|4066.1|4060.1|12
1725537190000|2024-09-05 11:53:10|4066|4060|4066.1|4060.1|4066.1|4060.1|4066|4060|22
1725537200000|2024-09-05 11:53:20|4066.6|4060.6|4067.1|4061.1|4067.1|4061.1|4066.6|4060.6|1
1725537210000|2024-09-05 11:53:30|4067|4061|4066.1|4060.1|4067|4061|4066.1|4060.1|5
1725537220000|2024-09-05 11:53:40|4066.6|4060.6|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|1
1725537230000|2024-09-05 11:53:50|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|2
1725537240000|2024-09-05 11:54:00|4065.1|4059.1|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|2
1725537250000|2024-09-05 11:54:10|4064.5|4058.5|4064.1|4058.1|4064.5|4058.5|4063.6|4057.6|4
1725537260000|2024-09-05 11:54:20|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1725537270000|2024-09-05 11:54:30|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1725537280000|2024-09-05 11:54:40|4063.6|4057.6|4064.1|4058.1|4064.6|4058.6|4063.6|4057.6|7
1725537290000|2024-09-05 11:54:50|4063.7|4057.7|4063.6|4057.6|4063.7|4057.7|4063.6|4057.6|2
1725537300000|2024-09-05 11:55:00|4061.6|4055.6|4062.1|4056.1|4062.1|4056.1|4061.6|4055.6|4
1725537310000|2024-09-05 11:55:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1725537320000|2024-09-05 11:55:20|||||||||1
1725537360000|2024-09-05 11:56:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1725537370000|2024-09-05 11:56:10|4062.6|4056.6|4062.6|4056.6|4063.6|4057.6|4062.6|4056.6|2
1725537380000|2024-09-05 11:56:20|||||||||1
1725537390000|2024-09-05 11:56:30|4063.1|4057.1|4063.5|4057.5|4063.5|4057.5|4063.1|4057.1|1
1725537400000|2024-09-05 11:56:40|4063.6|4057.6|4063.1|4057.1|4063.6|4057.6|4063.1|4057.1|7
1725537410000|2024-09-05 11:56:50|4062.6|4056.6|4063.1|4057.1|4063.1|4057.1|4062.6|4056.6|0
1725537430000|2024-09-05 11:57:10|4062.6|4056.6|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|2
1725537440000|2024-09-05 11:57:20|4062.6|4056.6|4066.5|4060.5|4066.5|4060.5|4062.6|4056.6|88
1725537470000|2024-09-05 11:57:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|2
1725537490000|2024-09-05 11:58:10|4066.6|4060.6|4066.1|4060.1|4066.6|4060.6|4066.1|4060.1|1
1725537500000|2024-09-05 11:58:20|4066|4060|4066.1|4060.1|4066.5|4060.5|4066|4060|0
1725537510000|2024-09-05 11:58:30|4066.5|4060.5|4068.1|4062.1|4068.1|4062.1|4066.5|4060.5|3
1725537520000|2024-09-05 11:58:40|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|0
1725537530000|2024-09-05 11:58:50|4067.1|4061.1|4065.1|4059.1|4067.1|4061.1|4065.1|4059.1|15
1725537540000|2024-09-05 11:59:00|4064.6|4058.6|4065.1|4059.1|4065.1|4059.1|4063.6|4057.6|5
1725537560000|2024-09-05 11:59:20|4064.6|4058.6|4064.1|4058.1|4064.6|4058.6|4064.1|4058.1|0
1725537570000|2024-09-05 11:59:30|4065|4059|4065.1|4059.1|4065.1|4059.1|4065|4059|1
1725537590000|2024-09-05 11:59:50|4064.6|4058.6|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|0
1725537600000|2024-09-05 12:00:00|4065|4059|4065.1|4059.1|4065.1|4059.1|4064.1|4058.1|0
1725537620000|2024-09-05 12:00:20|4065.5|4059.5|4071.1|4065.1|4071.1|4065.1|4065.1|4059.1|22
1725537630000|2024-09-05 12:00:30|4072.1|4066.1|4070.1|4064.1|4072.1|4066.1|4070.1|4064.1|5
1725537640000|2024-09-05 12:00:40|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1725537660000|2024-09-05 12:01:00|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|2
1725537670000|2024-09-05 12:01:10|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|1
1725537680000|2024-09-05 12:01:20|4069|4063|4069.1|4063.1|4069.1|4063.1|4069|4063|1
1725537690000|2024-09-05 12:01:30|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|0
1725537700000|2024-09-05 12:01:40|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1725537710000|2024-09-05 12:01:50|4067.6|4061.6|4067.1|4061.1|4067.6|4061.6|4067.1|4061.1|0
1725537730000|2024-09-05 12:02:10|4066.6|4060.6|4067.1|4061.1|4067.1|4061.1|4066.6|4060.6|0
1725537740000|2024-09-05 12:02:20|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1725537750000|2024-09-05 12:02:30|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|1
1725537770000|2024-09-05 12:02:50|4067.1|4061.1|4067.6|4061.6|4067.6|4061.6|4067.1|4061.1|1
1725537780000|2024-09-05 12:03:00|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1725537790000|2024-09-05 12:03:10|4067|4061|4066.1|4060.1|4067|4061|4066.1|4060.1|1
1725537800000|2024-09-05 12:03:20|4066.6|4060.6|4067.1|4061.1|4067.1|4061.1|4066.6|4060.6|1
1725537810000|2024-09-05 12:03:30|4067|4061|4067.6|4061.6|4068.1|4062.1|4067|4061|1
1725537820000|2024-09-05 12:03:40|4067|4061|4068|4062|4068|4062|4067|4061|3
1725537830000|2024-09-05 12:03:50|4068.4|4062.4|4068.1|4062.1|4069.1|4063.1|4066.6|4060.6|6
1725537840000|2024-09-05 12:04:00|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4067.6|4061.6|3
1725537850000|2024-09-05 12:04:10|4068.5|4062.5|4069.6|4063.6|4069.6|4063.6|4068.5|4062.5|3
1725537860000|2024-09-05 12:04:20|4069.1|4063.1|4070|4064|4070.1|4064.1|4069|4063|3
1725537870000|2024-09-05 12:04:30|4070.6|4064.6|4071.1|4065.1|4071.1|4065.1|4070.2|4064.2|5
1725537880000|2024-09-05 12:04:40|4070.6|4064.6|4071.6|4065.6|4071.6|4065.6|4070.6|4064.6|3
1725537890000|2024-09-05 12:04:50|4072.4|4066.4|4072|4066|4072.4|4066.4|4072|4066|3
1725537900000|2024-09-05 12:05:00|4071.5|4065.5|4072|4066|4072|4066|4071.5|4065.5|0
1725537910000|2024-09-05 12:05:10|4072.5|4066.5|4071|4065|4073|4067|4071|4065|3
1725537920000|2024-09-05 12:05:20|4071.1|4065.1|4072.1|4066.1|4072.1|4066.1|4071.1|4065.1|3
1725537930000|2024-09-05 12:05:30|4072.5|4066.5|4073.1|4067.1|4073.1|4067.1|4072.5|4066.5|1
1725537950000|2024-09-05 12:05:50|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1725537960000|2024-09-05 12:06:00|4073.1|4067.1|4072.6|4066.6|4073.6|4067.6|4072.1|4066.1|15
1725537970000|2024-09-05 12:06:10|4072.1|4066.1|4073.1|4067.1|4073.1|4067.1|4072.1|4066.1|11
1725537980000|2024-09-05 12:06:20|4073.6|4067.6|4078.1|4072.1|4078.1|4072.1|4073.6|4067.6|10
1725537990000|2024-09-05 12:06:30|4077.6|4071.6|4078.1|4072.1|4078.1|4072.1|4077.6|4071.6|4
1725538000000|2024-09-05 12:06:40|4078.5|4072.5|4077.6|4071.6|4078.5|4072.5|4077.6|4071.6|5
1725538010000|2024-09-05 12:06:50|4078|4072|4075.6|4069.6|4078.1|4072.1|4075.6|4069.6|24
1725538020000|2024-09-05 12:07:00|4076.1|4070.1|4076|4070|4076.1|4070.1|4075.1|4069.1|5
1725538030000|2024-09-05 12:07:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1725538040000|2024-09-05 12:07:20|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|3
1725538050000|2024-09-05 12:07:30|4077.5|4071.5|4075.6|4069.6|4078|4072|4075.6|4069.6|13
1725538060000|2024-09-05 12:07:40|4075.1|4069.1|4074.6|4068.6|4075.6|4069.6|4074.6|4068.6|5
1725538070000|2024-09-05 12:07:50|4075|4069|4075.1|4069.1|4075.1|4069.1|4075|4069|3
1725538080000|2024-09-05 12:08:00|4075|4069|4075.5|4069.5|4075.6|4069.6|4074.6|4068.6|0
1725538090000|2024-09-05 12:08:10|4075.6|4069.6|4076.1|4070.1|4076.1|4070.1|4074.6|4068.6|6
1725538100000|2024-09-05 12:08:20|4076.6|4070.6|4076.1|4070.1|4076.6|4070.6|4076.1|4070.1|3
1725538110000|2024-09-05 12:08:30|4076.5|4070.5|4075.6|4069.6|4076.5|4070.5|4075.1|4069.1|23
1725538120000|2024-09-05 12:08:40|4075.2|4069.2|4075.1|4069.1|4075.2|4069.2|4075.1|4069.1|3
1725538130000|2024-09-05 12:08:50|4074.6|4068.6|4074.1|4068.1|4074.6|4068.6|4074.1|4068.1|0
1725538140000|2024-09-05 12:09:00|4073.6|4067.6|4070.6|4064.6|4073.6|4067.6|4070.1|4064.1|45
1725538150000|2024-09-05 12:09:10|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|2
1725538170000|2024-09-05 12:09:30|4071.5|4065.5|4070.6|4064.6|4071.5|4065.5|4070.6|4064.6|2
1725538190000|2024-09-05 12:09:50|4070.5|4064.5|4069.6|4063.6|4070.5|4064.5|4069.2|4063.2|1
1725538200000|2024-09-05 12:10:00|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4069.6|4063.6|2
1725538210000|2024-09-05 12:10:10|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1725538220000|2024-09-05 12:10:20|4070|4064|4070.1|4064.1|4070.1|4064.1|4070|4064|1
1725538230000|2024-09-05 12:10:30|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|4
1725538240000|2024-09-05 12:10:40|4068.1|4062.1|4067.6|4061.6|4068.6|4062.6|4067.6|4061.6|3
1725538250000|2024-09-05 12:10:50|4068.5|4062.5|4069.6|4063.6|4069.6|4063.6|4068.5|4062.5|3
1725538260000|2024-09-05 12:11:00|4070.1|4064.1|4070|4064|4070.5|4064.5|4070|4064|2
1725538270000|2024-09-05 12:11:10|4069.9|4063.9|4069.1|4063.1|4070|4064|4069.1|4063.1|1
1725538300000|2024-09-05 12:11:40|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1725538310000|2024-09-05 12:11:50|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1725538320000|2024-09-05 12:12:00|4069.1|4063.1|4069|4063|4069.1|4063.1|4068.6|4062.6|1
1725538330000|2024-09-05 12:12:10|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|5
1725538340000|2024-09-05 12:12:20|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|0
1725538380000|2024-09-05 12:13:00|4067.6|4061.6|4070|4064|4070|4064|4067.6|4061.6|4
1725538390000|2024-09-05 12:13:10|4069.9|4063.9|4069.4|4063.4|4069.9|4063.9|4069|4063|0
1725538400000|2024-09-05 12:13:20|4069.9|4063.9|4070|4064|4070|4064|4069.9|4063.9|0
1725538410000|2024-09-05 12:13:30|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.1|4064.1|1
1725538420000|2024-09-05 12:13:40|4070.9|4064.9|4071|4065|4071|4065|4070.9|4064.9|1
1725538430000|2024-09-05 12:13:50|4070.5|4064.5|4070|4064|4070.5|4064.5|4070|4064|0
1725538440000|2024-09-05 12:14:00|||||||||4
1725538460000|2024-09-05 12:14:20|4071|4065|4071|4065|4071|4065|4071|4065|1
1725538470000|2024-09-05 12:14:30|4070.9|4064.9|4070.1|4064.1|4070.9|4064.9|4070.1|4064.1|1
1725538490000|2024-09-05 12:14:50|4070.5|4064.5|4070.9|4064.9|4071|4065|4070.5|4064.5|0
1725538500000|2024-09-05 12:15:00|4071.1|4065.1|4071.1|4065.1|4072.6|4066.6|4071|4065|1
1725538510000|2024-09-05 12:15:10|4070.6|4064.6|4071|4065|4072|4066|4070.6|4064.6|1
1725538520000|2024-09-05 12:15:20|4071.1|4065.1|4070.1|4064.1|4071.1|4065.1|4070.1|4064.1|2
1725538530000|2024-09-05 12:15:30|4069.5|4063.5|4070.1|4064.1|4070.1|4064.1|4069.5|4063.5|0
1725538540000|2024-09-05 12:15:40|4070|4064|4070|4064|4070.1|4064.1|4069.6|4063.6|1
1725538550000|2024-09-05 12:15:50|4069.9|4063.9|4070.1|4064.1|4070.1|4064.1|4069.9|4063.9|0
1725538560000|2024-09-05 12:16:00|4070|4064|4069.1|4063.1|4070.1|4064.1|4069.1|4063.1|0
1725538580000|2024-09-05 12:16:20|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|1
1725538590000|2024-09-05 12:16:30|4070|4064|4069.6|4063.6|4070.1|4064.1|4069.6|4063.6|0
1725538600000|2024-09-05 12:16:40|4070.1|4064.1|4069.6|4063.6|4070.1|4064.1|4069.6|4063.6|0
1725538610000|2024-09-05 12:16:50|4070|4064|4069.1|4063.1|4070|4064|4069|4063|1
1725538620000|2024-09-05 12:17:00|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|0
1725538630000|2024-09-05 12:17:10|4068.6|4062.6|4070|4064|4070|4064|4068.6|4062.6|0
1725538640000|2024-09-05 12:17:20|4069.6|4063.6|4069.6|4063.6|4070|4064|4069.6|4063.6|0
1725538660000|2024-09-05 12:17:40|4069.1|4063.1|4068.5|4062.5|4069.1|4063.1|4068.5|4062.5|1
1725538670000|2024-09-05 12:17:50|4068.6|4062.6|4067.6|4061.6|4068.6|4062.6|4067.5|4061.5|2
1725538680000|2024-09-05 12:18:00|4068|4062|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|0
1725538690000|2024-09-05 12:18:10|4067.6|4061.6|4068|4062|4068.1|4062.1|4067.5|4061.5|1
1725538700000|2024-09-05 12:18:20|4068.1|4062.1|4068.1|4062.1|4068.5|4062.5|4068|4062|1
1725538710000|2024-09-05 12:18:30|4068.5|4062.5|4068.6|4062.6|4068.6|4062.6|4068.5|4062.5|0
1725538720000|2024-09-05 12:18:40|4068.1|4062.1|4068.6|4062.6|4068.6|4062.6|4068.1|4062.1|0
1725538730000|2024-09-05 12:18:50|4068.1|4062.1|4068|4062|4068.1|4062.1|4068|4062|0
1725538750000|2024-09-05 12:19:10|4067.5|4061.5|4066.6|4060.6|4067.5|4061.5|4066.5|4060.5|1
1725538760000|2024-09-05 12:19:20|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|1
1725538770000|2024-09-05 12:19:30|4066.6|4060.6|4066.5|4060.5|4066.6|4060.6|4066.5|4060.5|0
1725538790000|2024-09-05 12:19:50|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1725538800000|2024-09-05 12:20:00|4067.4|4061.4|4066|4060|4067.4|4061.4|4066|4060|7
1725538820000|2024-09-05 12:20:20|4065.1|4059.1|4065.9|4059.9|4065.9|4059.9|4065.1|4059.1|0
1725538830000|2024-09-05 12:20:30|4066|4060|4065.1|4059.1|4066|4060|4064.6|4058.6|39
1725538840000|2024-09-05 12:20:40|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1725538850000|2024-09-05 12:20:50|4063.5|4057.5|4062.6|4056.6|4063.5|4057.5|4062.6|4056.6|3
1725538860000|2024-09-05 12:21:00|4063|4057|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|3
1725538870000|2024-09-05 12:21:10|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4062.6|4056.6|3
1725538890000|2024-09-05 12:21:30|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1725538900000|2024-09-05 12:21:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4062.6|4056.6|1
1725538920000|2024-09-05 12:22:00|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1725538930000|2024-09-05 12:22:10|4062.1|4056.1|4062.1|4056.1|4062.6|4056.6|4062|4056|2
1725538940000|2024-09-05 12:22:20|4062.6|4056.6|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|0
1725538950000|2024-09-05 12:22:30|4062.6|4056.6|4063.6|4057.6|4063.6|4057.6|4062.1|4056.1|1
1725538960000|2024-09-05 12:22:40|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|1
1725538970000|2024-09-05 12:22:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1725538990000|2024-09-05 12:23:10|4062.2|4056.2|4062.6|4056.6|4062.6|4056.6|4062.1|4056.1|1
1725539000000|2024-09-05 12:23:20|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1725539010000|2024-09-05 12:23:30|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1725539030000|2024-09-05 12:23:50|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|13
1725539040000|2024-09-05 12:24:00|4064.1|4058.1|4064.1|4058.1|4064.2|4058.2|4064.1|4058.1|2
1725539050000|2024-09-05 12:24:10|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|0
1725539060000|2024-09-05 12:24:20|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|0
1725539070000|2024-09-05 12:24:30|4065.1|4059.1|4066.1|4060.1|4066.1|4060.1|4065.1|4059.1|4
1725539080000|2024-09-05 12:24:40|4066.6|4060.6|4067.1|4061.1|4067.1|4061.1|4066.6|4060.6|0
1725539100000|2024-09-05 12:25:00|4067.5|4061.5|4067.1|4061.1|4067.6|4061.6|4067.1|4061.1|0
1725539110000|2024-09-05 12:25:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1725539140000|2024-09-05 12:25:40|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|2
1725539150000|2024-09-05 12:25:50|4065.6|4059.6|4065.6|4059.6|4065.7|4059.7|4065.1|4059.1|3
1725539160000|2024-09-05 12:26:00|4065.7|4059.7|4065.1|4059.1|4066.1|4060.1|4064.6|4058.6|4
1725539170000|2024-09-05 12:26:10|4065.6|4059.6|4065.1|4059.1|4066.1|4060.1|4065.1|4059.1|1
1725539180000|2024-09-05 12:26:20|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1725539210000|2024-09-05 12:26:50|4064.1|4058.1|4063.6|4057.6|4064.1|4058.1|4063.6|4057.6|4
1725539220000|2024-09-05 12:27:00|4064.1|4058.1|4064.6|4058.6|4064.7|4058.7|4064.1|4058.1|0
1725539230000|2024-09-05 12:27:10|4065.5|4059.5|4065.6|4059.6|4065.6|4059.6|4065.5|4059.5|2
1725539240000|2024-09-05 12:27:20|4065.1|4059.1|4065.6|4059.6|4066.6|4060.6|4065.1|4059.1|3
1725539250000|2024-09-05 12:27:30|4066.1|4060.1|4065.1|4059.1|4066.1|4060.1|4065.1|4059.1|2
1725539260000|2024-09-05 12:27:40|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1725539270000|2024-09-05 12:27:50|4065.1|4059.1|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|1
1725539280000|2024-09-05 12:28:00|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|1
1725539290000|2024-09-05 12:28:10|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|2
1725539300000|2024-09-05 12:28:20|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1725539310000|2024-09-05 12:28:30|4067.1|4061.1|4067|4061|4067.1|4061.1|4066.6|4060.6|1
1725539330000|2024-09-05 12:28:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|1
1725539340000|2024-09-05 12:29:00|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|1
1725539360000|2024-09-05 12:29:20|4064.5|4058.5|4063.6|4057.6|4065|4059|4063|4057|6
1725539370000|2024-09-05 12:29:30|4063.1|4057.1|4063.5|4057.5|4063.5|4057.5|4063.1|4057.1|1
1725539380000|2024-09-05 12:29:40|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|1
1725539410000|2024-09-05 12:30:10|4063|4057|4064|4058|4064.1|4058.1|4063|4057|3
1725539420000|2024-09-05 12:30:20|4063.5|4057.5|4061.5|4055.5|4063.5|4057.5|4061.5|4055.5|1
1725539430000|2024-09-05 12:30:30|4061|4055|4061.6|4055.6|4061.6|4055.6|4061|4055|8
1725539440000|2024-09-05 12:30:40|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|2
1725539450000|2024-09-05 12:30:50|4062.5|4056.5|4061.5|4055.5|4062.5|4056.5|4061.5|4055.5|10
1725539460000|2024-09-05 12:31:00|4062.5|4056.5|4063.1|4057.1|4065|4059|4062.5|4056.5|11
1725539470000|2024-09-05 12:31:10|4063|4057|4063|4057|4063.5|4057.5|4063|4057|0
1725539480000|2024-09-05 12:31:20|4064|4058|4063.5|4057.5|4064|4058|4063.5|4057.5|2
1725539490000|2024-09-05 12:31:30|4063.6|4057.6|4064|4058|4064|4058|4063.6|4057.6|7
1725539500000|2024-09-05 12:31:40|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|3
1725539520000|2024-09-05 12:32:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1725539530000|2024-09-05 12:32:10|4064|4058|4064|4058|4064|4058|4064|4058|0
1725539540000|2024-09-05 12:32:20|4064.5|4058.5|4065|4059|4065|4059|4064.5|4058.5|0
1725539550000|2024-09-05 12:32:30|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|3
1725539560000|2024-09-05 12:32:40|4066|4060|4065.5|4059.5|4066|4060|4065.5|4059.5|2
1725539570000|2024-09-05 12:32:50|4064.6|4058.6|4064|4058|4065|4059|4064|4058|6
1725539580000|2024-09-05 12:33:00|4063.6|4057.6|4063.5|4057.5|4064|4058|4063.5|4057.5|0
1725539590000|2024-09-05 12:33:10|4063|4057|4061|4055|4063|4057|4061|4055|5
1725539600000|2024-09-05 12:33:20|4061.4|4055.4|4061.5|4055.5|4061.5|4055.5|4061.4|4055.4|0
1725539610000|2024-09-05 12:33:30|4061|4055|4061|4055|4061.5|4055.5|4061|4055|2
1725539620000|2024-09-05 12:33:40|4061.4|4055.4|4061.5|4055.5|4062|4056|4061.4|4055.4|22
1725539630000|2024-09-05 12:33:50|4062|4056|4062|4056|4062|4056|4062|4056|1
1725539650000|2024-09-05 12:34:10|4061.5|4055.5|4061.5|4055.5|4062|4056|4061.5|4055.5|2
1725539660000|2024-09-05 12:34:20|4062|4056|4062.5|4056.5|4062.5|4056.5|4062|4056|4
1725539670000|2024-09-05 12:34:30|4063|4057|4062.5|4056.5|4063|4057|4062|4056|1
1725539680000|2024-09-05 12:34:40|||||||||1
1725539690000|2024-09-05 12:34:50|4062|4056|4062|4056|4062|4056|4062|4056|0
1725539700000|2024-09-05 12:35:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1725539710000|2024-09-05 12:35:10|4061.6|4055.6|4062.5|4056.5|4062.5|4056.5|4061.6|4055.6|9
1725539730000|2024-09-05 12:35:30|4062|4056|4062|4056|4062|4056|4062|4056|9
1725539740000|2024-09-05 12:35:40|4062.5|4056.5|4062|4056|4062.5|4056.5|4061.6|4055.6|4
1725539750000|2024-09-05 12:35:50|4061.9|4055.9|4061.5|4055.5|4061.9|4055.9|4061.5|4055.5|5
1725539760000|2024-09-05 12:36:00|||||||||8
1725539770000|2024-09-05 12:36:10|4062|4056|4061.5|4055.5|4062|4056|4061.5|4055.5|1
1725539780000|2024-09-05 12:36:20|4062.5|4056.5|4061.5|4055.5|4062.5|4056.5|4061.5|4055.5|2
1725539790000|2024-09-05 12:36:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|9
1725539810000|2024-09-05 12:36:50|4059.9|4053.9|4058|4052|4059.9|4053.9|4058|4052|2
1725539820000|2024-09-05 12:37:00|4057.5|4051.5|4057|4051|4057.5|4051.5|4055.7|4049.7|12
1725539830000|2024-09-05 12:37:10|4056.5|4050.5|4057|4051|4057.5|4051.5|4056.5|4050.5|7
1725539840000|2024-09-05 12:37:20|4056.5|4050.5|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|2
1725539850000|2024-09-05 12:37:30|4058|4052|4058|4052|4058|4052|4058|4052|1
1725539860000|2024-09-05 12:37:40|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725539870000|2024-09-05 12:37:50|4058.9|4052.9|4059|4053|4059|4053|4058.9|4052.9|1
1725539880000|2024-09-05 12:38:00|4058.9|4052.9|4058.5|4052.5|4058.9|4052.9|4058.5|4052.5|0
1725539900000|2024-09-05 12:38:20|4059|4053|4059|4053|4059|4053|4059|4053|2
1725539910000|2024-09-05 12:38:30|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725539920000|2024-09-05 12:38:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|3
1725539940000|2024-09-05 12:39:00|4057|4051|4057|4051|4057|4051|4057|4051|1
1725539950000|2024-09-05 12:39:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1725539960000|2024-09-05 12:39:20|4056.9|4050.9|4057|4051|4057|4051|4056.9|4050.9|1
1725539980000|2024-09-05 12:39:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|3
1725539990000|2024-09-05 12:39:50|4058|4052|4058|4052|4058|4052|4057.5|4051.5|1
1725540000000|2024-09-05 12:40:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057|4051|1
1725540010000|2024-09-05 12:40:10|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|3
1725540020000|2024-09-05 12:40:20|4059|4053|4057.5|4051.5|4059|4053|4057.5|4051.5|0
1725540040000|2024-09-05 12:40:40|||||||||2
1725540050000|2024-09-05 12:40:50|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|3
1725540060000|2024-09-05 12:41:00|4058.4|4052.4|4057|4051|4058.4|4052.4|4057|4051|4
1725540070000|2024-09-05 12:41:10|4056.5|4050.5|4057|4051|4057.5|4051.5|4056.5|4050.5|3
1725540080000|2024-09-05 12:41:20|4056.5|4050.5|4056.5|4050.5|4057|4051|4056.5|4050.5|1
1725540090000|2024-09-05 12:41:30|4057|4051|4055.5|4049.5|4057|4051|4055.5|4049.5|14
1725540100000|2024-09-05 12:41:40|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|11
1725540110000|2024-09-05 12:41:50|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|2
1725540120000|2024-09-05 12:42:00|||||||||3
1725540130000|2024-09-05 12:42:10|4056.5|4050.5|4056|4050|4056.5|4050.5|4055.5|4049.5|7
1725540150000|2024-09-05 12:42:30|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|3
1725540160000|2024-09-05 12:42:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|5
1725540170000|2024-09-05 12:42:50|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4
1725540180000|2024-09-05 12:43:00|4055.5|4049.5|4051|4045|4055.5|4049.5|4051|4045|31
1725540190000|2024-09-05 12:43:10|4052.3|4046.3|4051.9|4045.9|4052.3|4046.3|4051.4|4045.4|6
1725540200000|2024-09-05 12:43:20|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|2
1725540210000|2024-09-05 12:43:30|4052.4|4046.4|4053|4047|4053.5|4047.5|4052.4|4046.4|5
1725540230000|2024-09-05 12:43:50|4053.4|4047.4|4053|4047|4053.4|4047.4|4052.5|4046.5|3
1725540240000|2024-09-05 12:44:00|4052.6|4046.6|4053.5|4047.5|4053.5|4047.5|4052.6|4046.6|4
1725540250000|2024-09-05 12:44:10|4052.5|4046.5|4052|4046|4052.5|4046.5|4051.5|4045.5|26
1725540260000|2024-09-05 12:44:20|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|3
1725540270000|2024-09-05 12:44:30|4051.5|4045.5|4052|4046|4052|4046|4051|4045|0
1725540280000|2024-09-05 12:44:40|4051.5|4045.5|4051.1|4045.1|4051.5|4045.5|4051|4045|4
1725540290000|2024-09-05 12:44:50|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|4
1725543000000|2024-09-05 13:30:00|4061|4055|4070|4064|4070|4064|4059.5|4053.5|338
1725543010000|2024-09-05 13:30:10|4070.5|4064.5|4070.5|4064.5|4077|4071|4070|4064|104
1725543020000|2024-09-05 13:30:20|4071.5|4065.5|4070.5|4064.5|4072.9|4066.9|4070.5|4064.5|60
1725543030000|2024-09-05 13:30:30|4069.5|4063.5|4068|4062|4071.5|4065.5|4067.4|4061.4|32
1725543040000|2024-09-05 13:30:40|4068.5|4062.5|4070.5|4064.5|4072.5|4066.5|4068.5|4062.5|71
1725543050000|2024-09-05 13:30:50|4070.4|4064.4|4066.5|4060.5|4070.4|4064.4|4066.5|4060.5|66
1725543060000|2024-09-05 13:31:00|4067|4061|4073|4067|4073.5|4067.5|4067|4061|71
1725543070000|2024-09-05 13:31:10|4073.5|4067.5|4073|4067|4073.5|4067.5|4072.5|4066.5|17
1725543080000|2024-09-05 13:31:20|4073.1|4067.1|4072|4066|4074|4068|4069.5|4063.5|97
1725543090000|2024-09-05 13:31:30|4071.5|4065.5|4072.5|4066.5|4074.5|4068.5|4071.5|4065.5|105
1725543100000|2024-09-05 13:31:40|4072.1|4066.1|4074.9|4068.9|4074.9|4068.9|4070.5|4064.5|33
1725543110000|2024-09-05 13:31:50|4075|4069|4073|4067|4075.5|4069.5|4072.5|4066.5|15
1725543120000|2024-09-05 13:32:00|4073.5|4067.5|4074.5|4068.5|4075.5|4069.5|4072.5|4066.5|19
1725543130000|2024-09-05 13:32:10|4074.4|4068.4|4071.5|4065.5|4074.4|4068.4|4071.5|4065.5|11
1725543140000|2024-09-05 13:32:20|4072|4066|4073.5|4067.5|4073.5|4067.5|4072|4066|10
1725543150000|2024-09-05 13:32:30|4075|4069|4069.5|4063.5|4075.5|4069.5|4069.5|4063.5|37
1725543160000|2024-09-05 13:32:40|4070.5|4064.5|4066.5|4060.5|4071|4065|4066.5|4060.5|27
1725543170000|2024-09-05 13:32:50|4066|4060|4067.5|4061.5|4067.5|4061.5|4065.5|4059.5|57
1725543180000|2024-09-05 13:33:00|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|41
1725543190000|2024-09-05 13:33:10|4068|4062|4068|4062|4068.5|4062.5|4067.5|4061.5|9
1725543200000|2024-09-05 13:33:20|4068.5|4062.5|4068.5|4062.5|4069.3|4063.3|4068.5|4062.5|22
1725543210000|2024-09-05 13:33:30|4066.7|4060.7|4064.5|4058.5|4066.7|4060.7|4064.5|4058.5|26
1725543220000|2024-09-05 13:33:40|4063|4057|4063.5|4057.5|4064|4058|4063|4057|9
1725543230000|2024-09-05 13:33:50|4063|4057|4064.5|4058.5|4064.5|4058.5|4063|4057|22
1725543240000|2024-09-05 13:34:00|4065|4059|4066.5|4060.5|4067|4061|4065|4059|26
1725543250000|2024-09-05 13:34:10|4066|4060|4065.5|4059.5|4066|4060|4063.5|4057.5|37
1725543260000|2024-09-05 13:34:20|4066|4060|4065.5|4059.5|4066|4060|4065.5|4059.5|10
1725543270000|2024-09-05 13:34:30|4064.5|4058.5|4068.5|4062.5|4073|4067|4064.5|4058.5|33
1725543280000|2024-09-05 13:34:40|4069|4063|4068|4062|4069|4063|4067|4061|13
1725543290000|2024-09-05 13:34:50|4068.1|4062.1|4069.4|4063.4|4069.4|4063.4|4067.6|4061.6|13
1725543300000|2024-09-05 13:35:00|4069.5|4063.5|4069.4|4063.4|4071.3|4065.3|4069.4|4063.4|13
1725543310000|2024-09-05 13:35:10|4069.5|4063.5|4068.5|4062.5|4069.5|4063.5|4068.5|4062.5|9
1725543320000|2024-09-05 13:35:20|4068|4062|4067.8|4061.8|4068|4062|4067.8|4061.8|6
1725543330000|2024-09-05 13:35:30|4067.9|4061.9|4068|4062|4068.5|4062.5|4066.5|4060.5|21
1725543340000|2024-09-05 13:35:40|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|84
1725543350000|2024-09-05 13:35:50|4066.5|4060.5|4066.5|4060.5|4068|4062|4066.5|4060.5|12
1725543360000|2024-09-05 13:36:00|4066.6|4060.6|4072.5|4066.5|4072.5|4066.5|4066.6|4060.6|28
1725543370000|2024-09-05 13:36:10|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4070.5|4064.5|17
1725543380000|2024-09-05 13:36:20|4070.9|4064.9|4071.5|4065.5|4071.5|4065.5|4070.9|4064.9|6
1725543390000|2024-09-05 13:36:30|4072.4|4066.4|4072.4|4066.4|4072.5|4066.5|4071.4|4065.4|7
1725543400000|2024-09-05 13:36:40|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073|4067|9
1725543410000|2024-09-05 13:36:50|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|10
1725543420000|2024-09-05 13:37:00|4073.5|4067.5|4079.5|4073.5|4079.5|4073.5|4073.5|4067.5|57
1725543430000|2024-09-05 13:37:10|4079.9|4073.9|4076.4|4070.4|4079.9|4073.9|4076|4070|21
1725543440000|2024-09-05 13:37:20|4076.8|4070.8|4077.4|4071.4|4077.9|4071.9|4076.4|4070.4|15
1725543450000|2024-09-05 13:37:30|4077|4071|4076.4|4070.4|4077.4|4071.4|4076.4|4070.4|7
1725543460000|2024-09-05 13:37:40|4076.9|4070.9|4077.9|4071.9|4078|4072|4075.5|4069.5|10
1725543470000|2024-09-05 13:37:50|4077.4|4071.4|4078.4|4072.4|4078.4|4072.4|4076.9|4070.9|11
1725543480000|2024-09-05 13:38:00|4078.5|4072.5|4078.4|4072.4|4079|4073|4078.4|4072.4|11
1725543490000|2024-09-05 13:38:10|4077.5|4071.5|4076|4070|4078.5|4072.5|4076|4070|17
1725543500000|2024-09-05 13:38:20|4074.6|4068.6|4074.6|4068.6|4076|4070|4074.5|4068.5|15
1725543510000|2024-09-05 13:38:30|4074.5|4068.5|4074.5|4068.5|4074.6|4068.6|4074.1|4068.1|19
1725543520000|2024-09-05 13:38:40|4074.1|4068.1|4073.1|4067.1|4074.6|4068.6|4073.1|4067.1|19
1725543530000|2024-09-05 13:38:50|4073.5|4067.5|4074.5|4068.5|4075.5|4069.5|4073.1|4067.1|12
1725543540000|2024-09-05 13:39:00|4075.5|4069.5|4076|4070|4076.5|4070.5|4075.5|4069.5|9
1725543550000|2024-09-05 13:39:10|4076.5|4070.5|4078.5|4072.5|4078.5|4072.5|4075.6|4069.6|39
1725543560000|2024-09-05 13:39:20|4078.1|4072.1|4076.5|4070.5|4079.5|4073.5|4076.5|4070.5|31
1725543570000|2024-09-05 13:39:30|4076.1|4070.1|4077|4071|4077.1|4071.1|4076.1|4070.1|3
1725543580000|2024-09-05 13:39:40|4076.6|4070.6|4072.6|4066.6|4076.6|4070.6|4072.6|4066.6|5
1725543590000|2024-09-05 13:39:50|4073.6|4067.6|4072.6|4066.6|4073.6|4067.6|4072.1|4066.1|20
1725543600000|2024-09-05 13:40:00|4073|4067|4072.6|4066.6|4073.6|4067.6|4071.6|4065.6|26
1725543610000|2024-09-05 13:40:10|4073|4067|4073.6|4067.6|4073.6|4067.6|4073|4067|8
1725543620000|2024-09-05 13:40:20|4073.5|4067.5|4073.6|4067.6|4073.6|4067.6|4073.5|4067.5|1
1725543630000|2024-09-05 13:40:30|4073.5|4067.5|4072|4066|4073.6|4067.6|4072|4066|31
1725543640000|2024-09-05 13:40:40|4071.6|4065.6|4067.6|4061.6|4071.6|4065.6|4067.5|4061.5|15
1725543650000|2024-09-05 13:40:50|4067.5|4061.5|4067.6|4061.6|4067.6|4061.6|4066.1|4060.1|18
1725543660000|2024-09-05 13:41:00|4068.5|4062.5|4068.1|4062.1|4070|4064|4068.1|4062.1|20
1725543670000|2024-09-05 13:41:10|4068.5|4062.5|4069.5|4063.5|4069.6|4063.6|4067.5|4061.5|7
1725543680000|2024-09-05 13:41:20|4069.6|4063.6|4067.6|4061.6|4069.6|4063.6|4067.6|4061.6|55
1725543690000|2024-09-05 13:41:30|4067.5|4061.5|4068|4062|4068|4062|4067.1|4061.1|9
1725543700000|2024-09-05 13:41:40|4068.5|4062.5|4067.5|4061.5|4070.1|4064.1|4067.5|4061.5|19
1725543710000|2024-09-05 13:41:50|4068|4062|4068.6|4062.6|4068.6|4062.6|4068|4062|3
1725543720000|2024-09-05 13:42:00|4068.5|4062.5|4069.6|4063.6|4070|4064|4068.5|4062.5|13
1725543730000|2024-09-05 13:42:10|4070|4064|4070|4064|4070|4064|4069.6|4063.6|4
1725543740000|2024-09-05 13:42:20|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|1
1725543750000|2024-09-05 13:42:30|4070.6|4064.6|4068.6|4062.6|4071|4065|4067.5|4061.5|29
1725543760000|2024-09-05 13:42:40|4068.5|4062.5|4070.5|4064.5|4071.1|4065.1|4067.5|4061.5|33
1725543770000|2024-09-05 13:42:50|4070|4064|4070.5|4064.5|4070.5|4064.5|4069|4063|11
1725543780000|2024-09-05 13:43:00|4070.6|4064.6|4070.5|4064.5|4070.6|4064.6|4070.5|4064.5|29
1725543790000|2024-09-05 13:43:10|||||||||1
1725543800000|2024-09-05 13:43:20|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|33
1725543810000|2024-09-05 13:43:30|4068.5|4062.5|4069|4063|4069|4063|4068.5|4062.5|31
1725543820000|2024-09-05 13:43:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|51
1725543830000|2024-09-05 13:43:50|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|45
1725543840000|2024-09-05 13:44:00|4065.5|4059.5|4064.5|4058.5|4065.5|4059.5|4064.5|4058.5|6
1725543850000|2024-09-05 13:44:10|4063.5|4057.5|4064.6|4058.6|4064.6|4058.6|4062.5|4056.5|32
1725543860000|2024-09-05 13:44:20|4065|4059|4065.5|4059.5|4066.4|4060.4|4064.5|4058.5|12
1725543870000|2024-09-05 13:44:30|4066|4060|4067.5|4061.5|4067.5|4061.5|4066|4060|9
1725543880000|2024-09-05 13:44:40|4066.6|4060.6|4066|4060|4066.6|4060.6|4065.5|4059.5|16
1725543890000|2024-09-05 13:44:50|4066.5|4060.5|4066.1|4060.1|4066.5|4060.5|4066|4060|13
1725543900000|2024-09-05 13:45:00|4066.5|4060.5|4067.5|4061.5|4067.5|4061.5|4066|4060|7
1725543910000|2024-09-05 13:45:10|4066|4060|4067.5|4061.5|4068.5|4062.5|4066|4060|22
1725543920000|2024-09-05 13:45:20|4068|4062|4070.5|4064.5|4071.4|4065.4|4068|4062|21
1725543930000|2024-09-05 13:45:30|4071|4065|4071.5|4065.5|4071.5|4065.5|4071|4065|2
1725543940000|2024-09-05 13:45:40|4070.6|4064.6|4068.5|4062.5|4070.6|4064.6|4068.5|4062.5|15
1725543950000|2024-09-05 13:45:50|4067.5|4061.5|4065.5|4059.5|4067.5|4061.5|4065.1|4059.1|10
1725543960000|2024-09-05 13:46:00|4066.5|4060.5|4066.5|4060.5|4067.1|4061.1|4065.6|4059.6|17
1725543970000|2024-09-05 13:46:10|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4066|4060|5
1725543980000|2024-09-05 13:46:20|4066.5|4060.5|4067.5|4061.5|4067.5|4061.5|4066.5|4060.5|5
1725543990000|2024-09-05 13:46:30|4068|4062|4066.5|4060.5|4068.5|4062.5|4066.5|4060.5|11
1725544000000|2024-09-05 13:46:40|4066.1|4060.1|4066.5|4060.5|4066.5|4060.5|4066|4060|2
1725544010000|2024-09-05 13:46:50|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|10
1725544030000|2024-09-05 13:47:10|4068.5|4062.5|4067|4061|4068.5|4062.5|4066|4060|19
1725544040000|2024-09-05 13:47:20|4066.5|4060.5|4066|4060|4067.5|4061.5|4065.6|4059.6|32
1725544050000|2024-09-05 13:47:30|4065.6|4059.6|4066.5|4060.5|4066.5|4060.5|4064.6|4058.6|83
1725544060000|2024-09-05 13:47:40|4066|4060|4065.6|4059.6|4066.5|4060.5|4065.6|4059.6|2
1725544070000|2024-09-05 13:47:50|4064.5|4058.5|4063|4057|4064.5|4058.5|4061.5|4055.5|10
1725544080000|2024-09-05 13:48:00|4063.5|4057.5|4064.5|4058.5|4064.5|4058.5|4063.5|4057.5|5
1725544090000|2024-09-05 13:48:10|4065.5|4059.5|4064.5|4058.5|4066.5|4060.5|4064.5|4058.5|41
1725544100000|2024-09-05 13:48:20|4063.5|4057.5|4065.5|4059.5|4065.5|4059.5|4063.5|4057.5|4
1725544120000|2024-09-05 13:48:40|4066.5|4060.5|4068.5|4062.5|4068.5|4062.5|4066.5|4060.5|6
1725544130000|2024-09-05 13:48:50|4069.4|4063.4|4071.5|4065.5|4072|4066|4069.4|4063.4|23
1725544140000|2024-09-05 13:49:00|4072|4066|4070.5|4064.5|4072.5|4066.5|4070|4064|4
1725544150000|2024-09-05 13:49:10|4070.6|4064.6|4073|4067|4073.5|4067.5|4070.5|4064.5|25
1725544160000|2024-09-05 13:49:20|4073.5|4067.5|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|2
1725544170000|2024-09-05 13:49:30|4073|4067|4073|4067|4073.5|4067.5|4073|4067|12
1725544180000|2024-09-05 13:49:40|4073.5|4067.5|4073.5|4067.5|4074|4068|4072.5|4066.5|20
1725544190000|2024-09-05 13:49:50|4074|4068|4074.6|4068.6|4074.6|4068.6|4074|4068|10
1725544200000|2024-09-05 13:50:00|4076.5|4070.5|4076.5|4070.5|4076.6|4070.6|4075.1|4069.1|33
1725544210000|2024-09-05 13:50:10|4077|4071|4077.5|4071.5|4077.5|4071.5|4076.5|4070.5|6
1725544220000|2024-09-05 13:50:20|4079.5|4073.5|4079|4073|4081.5|4075.5|4079|4073|54
1725544230000|2024-09-05 13:50:30|4079.5|4073.5|4077.5|4071.5|4079.5|4073.5|4077.1|4071.1|28
1725544240000|2024-09-05 13:50:40|4076.6|4070.6|4077|4071|4077|4071|4076.6|4070.6|4
1725544250000|2024-09-05 13:50:50|4076.6|4070.6|4076.5|4070.5|4077|4071|4076.5|4070.5|0
1725544260000|2024-09-05 13:51:00|4075.6|4069.6|4076.5|4070.5|4076.5|4070.5|4075.6|4069.6|5
1725544270000|2024-09-05 13:51:10|4075.5|4069.5|4078.5|4072.5|4078.5|4072.5|4075.5|4069.5|12
1725544290000|2024-09-05 13:51:30|4078.6|4072.6|4079.5|4073.5|4079.5|4073.5|4078.5|4072.5|79
1725544300000|2024-09-05 13:51:40|4080|4074|4082.5|4076.5|4082.5|4076.5|4079.5|4073.5|15
1725544310000|2024-09-05 13:51:50|4083.9|4077.9|4081.6|4075.6|4083.9|4077.9|4081.5|4075.5|84
1725544320000|2024-09-05 13:52:00|4081.5|4075.5|4081.5|4075.5|4082.1|4076.1|4080.6|4074.6|9
1725544330000|2024-09-05 13:52:10|4081|4075|4079.6|4073.6|4081|4075|4079.6|4073.6|11
1725544340000|2024-09-05 13:52:20|4079.1|4073.1|4077.6|4071.6|4079.1|4073.1|4077.5|4071.5|37
1725544350000|2024-09-05 13:52:30|4080.2|4074.2|4081.6|4075.6|4081.6|4075.6|4080.2|4074.2|24
1725544360000|2024-09-05 13:52:40|4082.5|4076.5|4083.5|4077.5|4083.6|4077.6|4082.5|4076.5|3
1725544370000|2024-09-05 13:52:50|||||||||3
1725544380000|2024-09-05 13:53:00|4082.6|4076.6|4082.5|4076.5|4082.6|4076.6|4082.5|4076.5|11
1725544390000|2024-09-05 13:53:10|4081.6|4075.6|4083.5|4077.5|4083.5|4077.5|4081.6|4075.6|23
1725544400000|2024-09-05 13:53:20|4083.9|4077.9|4086.5|4080.5|4086.5|4080.5|4083.9|4077.9|7
1725544410000|2024-09-05 13:53:30|4086|4080|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|8
1725544420000|2024-09-05 13:53:40|4088.4|4082.4|4087.5|4081.5|4088.5|4082.5|4087.4|4081.4|31
1725544430000|2024-09-05 13:53:50|4087.4|4081.4|4084.5|4078.5|4087.4|4081.4|4084.5|4078.5|12
1725544440000|2024-09-05 13:54:00|4085.4|4079.4|4087.4|4081.4|4087.5|4081.5|4085.4|4079.4|7
1725544450000|2024-09-05 13:54:10|4086.5|4080.5|4087.5|4081.5|4087.5|4081.5|4086.4|4080.4|8
1725544460000|2024-09-05 13:54:20|4088|4082|4086.4|4080.4|4088|4082|4086.4|4080.4|23
1725544470000|2024-09-05 13:54:30|4084.6|4078.6|4084.5|4078.5|4084.6|4078.6|4083.5|4077.5|81
1725544480000|2024-09-05 13:54:40|4085.4|4079.4|4084.5|4078.5|4085.4|4079.4|4084.5|4078.5|8
1725544490000|2024-09-05 13:54:50|4083|4077|4082.5|4076.5|4083|4077|4082.5|4076.5|43
1725544500000|2024-09-05 13:55:00|4083.5|4077.5|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|19
1725544510000|2024-09-05 13:55:10|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|11
1725544520000|2024-09-05 13:55:20|4082.6|4076.6|4082.5|4076.5|4082.6|4076.6|4082.5|4076.5|7
1725544530000|2024-09-05 13:55:30|4082.6|4076.6|4081.5|4075.5|4082.6|4076.6|4081.5|4075.5|3
1725544540000|2024-09-05 13:55:40|4082.5|4076.5|4083.5|4077.5|4083.5|4077.5|4081.5|4075.5|27
1725544550000|2024-09-05 13:55:50|4084|4078|4082.5|4076.5|4084.5|4078.5|4082.5|4076.5|7
1725544560000|2024-09-05 13:56:00|4083|4077|4083|4077|4084.5|4078.5|4082.5|4076.5|14
1725544570000|2024-09-05 13:56:10|4082.5|4076.5|4083.5|4077.5|4083.6|4077.6|4082.5|4076.5|13
1725544580000|2024-09-05 13:56:20|4083.6|4077.6|4084.5|4078.5|4084.5|4078.5|4083.6|4077.6|25
1725544590000|2024-09-05 13:56:30|4084.6|4078.6|4085|4079|4085|4079|4084.5|4078.5|9
1725544600000|2024-09-05 13:56:40|4085.5|4079.5|4085.6|4079.6|4085.6|4079.6|4085.5|4079.5|1
1725544610000|2024-09-05 13:56:50|4086.5|4080.5|4085|4079|4086.5|4080.5|4084.5|4078.5|17
1725544620000|2024-09-05 13:57:00|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4084.5|4078.5|19
1725544630000|2024-09-05 13:57:10|4086|4080|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|17
1725544640000|2024-09-05 13:57:20|4087.5|4081.5|4088.5|4082.5|4088.5|4082.5|4087.5|4081.5|12
1725544650000|2024-09-05 13:57:30|4088|4082|4087.5|4081.5|4088.5|4082.5|4087.5|4081.5|11
1725544660000|2024-09-05 13:57:40|4086.5|4080.5|4087.5|4081.5|4087.6|4081.6|4086.5|4080.5|12
1725544670000|2024-09-05 13:57:50|4088|4082|4086.5|4080.5|4088|4082|4086.5|4080.5|16
1725544680000|2024-09-05 13:58:00|4086.6|4080.6|4085.6|4079.6|4086.6|4080.6|4085.6|4079.6|14
1725544690000|2024-09-05 13:58:10|4086.5|4080.5|4082.6|4076.6|4086.5|4080.5|4082.6|4076.6|40
1725544700000|2024-09-05 13:58:20|4082.1|4076.1|4081.5|4075.5|4082.5|4076.5|4081.5|4075.5|4
1725544710000|2024-09-05 13:58:30|4080.5|4074.5|4081.5|4075.5|4081.5|4075.5|4080.5|4074.5|13
1725544720000|2024-09-05 13:58:40|4081.6|4075.6|4081|4075|4082.5|4076.5|4080.5|4074.5|17
1725544730000|2024-09-05 13:58:50|4080.5|4074.5|4079.6|4073.6|4080.6|4074.6|4079.6|4073.6|13
1725544740000|2024-09-05 13:59:00|4080.5|4074.5|4081.1|4075.1|4081.6|4075.6|4080.1|4074.1|8
1725544750000|2024-09-05 13:59:10|4081.5|4075.5|4081.6|4075.6|4081.6|4075.6|4081.5|4075.5|1
1725544760000|2024-09-05 13:59:20|4082.1|4076.1|4084|4078|4084|4078|4082.1|4076.1|14
1725544770000|2024-09-05 13:59:30|4083.5|4077.5|4085.5|4079.5|4085.5|4079.5|4083.5|4077.5|11
1725544780000|2024-09-05 13:59:40|4084.6|4078.6|4085.1|4079.1|4085.1|4079.1|4084|4078|9
1725544790000|2024-09-05 13:59:50|4085.5|4079.5|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|4
1725544800000|2024-09-05 14:00:00|4086|4080|4092.5|4086.5|4092.5|4086.5|4086|4080|39
1725544810000|2024-09-05 14:00:10|4094.1|4088.1|4093.5|4087.5|4095.5|4089.5|4093.5|4087.5|27
1725544820000|2024-09-05 14:00:20|4093.9|4087.9|4093.4|4087.4|4095|4089|4092.5|4086.5|19
1725544830000|2024-09-05 14:00:30|4093.5|4087.5|4096|4090|4096.5|4090.5|4093.5|4087.5|35
1725544840000|2024-09-05 14:00:40|4096.5|4090.5|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|19
1725544850000|2024-09-05 14:00:50|4095.1|4089.1|4095.5|4089.5|4095.5|4089.5|4094.6|4088.6|43
1725544860000|2024-09-05 14:01:00|4096|4090|4100|4094|4100.5|4094.5|4096|4090|55
1725544870000|2024-09-05 14:01:10|4099.5|4093.5|4102.4|4096.4|4102.4|4096.4|4099.5|4093.5|40
1725544880000|2024-09-05 14:01:20|4102|4096|4100.9|4094.9|4102.4|4096.4|4100.4|4094.4|23
1725544890000|2024-09-05 14:01:30|4101.3|4095.3|4102.4|4096.4|4102.4|4096.4|4100.5|4094.5|41
1725544900000|2024-09-05 14:01:40|4101.9|4095.9|4101.4|4095.4|4102.4|4096.4|4100.4|4094.4|22
1725544910000|2024-09-05 14:01:50|4102.4|4096.4|4099|4093|4102.4|4096.4|4098.5|4092.5|40
1725544920000|2024-09-05 14:02:00|4098.5|4092.5|4099.5|4093.5|4100|4094|4098.5|4092.5|27
1725544930000|2024-09-05 14:02:10|4099.9|4093.9|4101.4|4095.4|4101.4|4095.4|4099.9|4093.9|6
1725544940000|2024-09-05 14:02:20|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|37
1725544950000|2024-09-05 14:02:30|||||||||13
1725544960000|2024-09-05 14:02:40|4102|4096|4102.4|4096.4|4102.5|4096.5|4102|4096|81
1725544970000|2024-09-05 14:02:50|4102.5|4096.5|4102.4|4096.4|4102.5|4096.5|4102.4|4096.4|8
1725544980000|2024-09-05 14:03:00|4102.5|4096.5|4102.4|4096.4|4102.5|4096.5|4101.4|4095.4|34
1725544990000|2024-09-05 14:03:10|4101.5|4095.5|4102.4|4096.4|4102.5|4096.5|4101.4|4095.4|14
1725545000000|2024-09-05 14:03:20|4102.5|4096.5|4101.4|4095.4|4102.5|4096.5|4101.4|4095.4|20
1725545010000|2024-09-05 14:03:30|4101.5|4095.5|4099.4|4093.4|4101.9|4095.9|4098.4|4092.4|23
1725545020000|2024-09-05 14:03:40|4098.9|4092.9|4097.5|4091.5|4100.4|4094.4|4097.5|4091.5|9
1725545030000|2024-09-05 14:03:50|4097.4|4091.4|4096.4|4090.4|4097.4|4091.4|4095.4|4089.4|22
1725545040000|2024-09-05 14:04:00|4093.7|4087.7|4095.4|4089.4|4096.4|4090.4|4093.7|4087.7|62
1725545050000|2024-09-05 14:04:10|4094.4|4088.4|4094.9|4088.9|4095.4|4089.4|4093.4|4087.4|38
1725545060000|2024-09-05 14:04:20|4094.4|4088.4|4094.8|4088.8|4095.2|4089.2|4091.4|4085.4|19
1725545070000|2024-09-05 14:04:30|4094.9|4088.9|4096.2|4090.2|4096.2|4090.2|4094.4|4088.4|18
1725545080000|2024-09-05 14:04:40|4095.8|4089.8|4095.8|4089.8|4096.4|4090.4|4095.4|4089.4|16
1725545090000|2024-09-05 14:04:50|4095.4|4089.4|4093.9|4087.9|4095.9|4089.9|4093.9|4087.9|10
1725545100000|2024-09-05 14:05:00|4094.3|4088.3|4096.4|4090.4|4096.4|4090.4|4093.9|4087.9|57
1725545110000|2024-09-05 14:05:10|4097.2|4091.2|4095.8|4089.8|4097.3|4091.3|4095.3|4089.3|37
1725545120000|2024-09-05 14:05:20|4095.9|4089.9|4095.8|4089.8|4096.2|4090.2|4094.2|4088.2|28
1725545130000|2024-09-05 14:05:30|4096.2|4090.2|4096.3|4090.3|4096.4|4090.4|4095.4|4089.4|33
1725545140000|2024-09-05 14:05:40|4095.4|4089.4|4095.4|4089.4|4095.9|4089.9|4095.4|4089.4|11
1725545150000|2024-09-05 14:05:50|4095.3|4089.3|4095.4|4089.4|4095.9|4089.9|4095.3|4089.3|9
1725545160000|2024-09-05 14:06:00|4096.3|4090.3|4096.3|4090.3|4096.4|4090.4|4094.3|4088.3|18
1725545170000|2024-09-05 14:06:10|4095.3|4089.3|4096.3|4090.3|4096.3|4090.3|4095.2|4089.2|14
1725545180000|2024-09-05 14:06:20|4096.8|4090.8|4098.3|4092.3|4098.4|4092.4|4096.8|4090.8|29
1725545190000|2024-09-05 14:06:30|4097.9|4091.9|4098.9|4092.9|4099.9|4093.9|4097.4|4091.4|30
1725545200000|2024-09-05 14:06:40|4098.4|4092.4|4099.3|4093.3|4099.3|4093.3|4098.4|4092.4|9
1725545210000|2024-09-05 14:06:50|4098.9|4092.9|4099.4|4093.4|4100.3|4094.3|4098.9|4092.9|13
1725545220000|2024-09-05 14:07:00|4099.8|4093.8|4094.8|4088.8|4100.4|4094.4|4094.4|4088.4|55
1725545230000|2024-09-05 14:07:10|4094.3|4088.3|4095.3|4089.3|4095.4|4089.4|4094.3|4088.3|19
1725545240000|2024-09-05 14:07:20|4095.4|4089.4|4094.3|4088.3|4095.4|4089.4|4093.4|4087.4|30
1725545250000|2024-09-05 14:07:30|4094.2|4088.2|4094.3|4088.3|4094.4|4088.4|4093.4|4087.4|10
1725545260000|2024-09-05 14:07:40|4094.4|4088.4|4093.9|4087.9|4094.4|4088.4|4093.4|4087.4|19
1725545270000|2024-09-05 14:07:50|4093.8|4087.8|4093.8|4087.8|4094.4|4088.4|4093.8|4087.8|3
1725545280000|2024-09-05 14:08:00|4094.3|4088.3|4096.3|4090.3|4096.3|4090.3|4094.3|4088.3|23
1725545290000|2024-09-05 14:08:10|4096.2|4090.2|4098.3|4092.3|4098.3|4092.3|4095.8|4089.8|69
1725545300000|2024-09-05 14:08:20|4098.2|4092.2|4099.8|4093.8|4099.8|4093.8|4098.2|4092.2|104
1725545310000|2024-09-05 14:08:30|4100.2|4094.2|4101.3|4095.3|4101.3|4095.3|4100.2|4094.2|8
1725545320000|2024-09-05 14:08:40|4100.9|4094.9|4101.3|4095.3|4101.3|4095.3|4100.4|4094.4|26
1725545330000|2024-09-05 14:08:50|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.3|4095.3|17
1725545340000|2024-09-05 14:09:00|4101.3|4095.3|4099.3|4093.3|4101.3|4095.3|4098.3|4092.3|16
1725545350000|2024-09-05 14:09:10|4098.8|4092.8|4098.3|4092.3|4099.3|4093.3|4098.3|4092.3|12
1725545360000|2024-09-05 14:09:20|4098.7|4092.7|4096.4|4090.4|4098.8|4092.8|4096.4|4090.4|44
1725545370000|2024-09-05 14:09:30|4095.4|4089.4|4096.4|4090.4|4096.4|4090.4|4095.4|4089.4|107
1725545380000|2024-09-05 14:09:40|4097.3|4091.3|4098.3|4092.3|4098.3|4092.3|4097.3|4091.3|30
1725545390000|2024-09-05 14:09:50|4097.4|4091.4|4099.8|4093.8|4100.3|4094.3|4097.4|4091.4|22
1725545400000|2024-09-05 14:10:00|4100.3|4094.3|4101.3|4095.3|4101.3|4095.3|4100.3|4094.3|8
1725545410000|2024-09-05 14:10:10|4101.2|4095.2|4100.7|4094.7|4101.2|4095.2|4100.3|4094.3|19
1725545420000|2024-09-05 14:10:20|4100.3|4094.3|4101.3|4095.3|4101.3|4095.3|4100.3|4094.3|10
1725545430000|2024-09-05 14:10:30|4101.2|4095.2|4101.3|4095.3|4101.3|4095.3|4101.2|4095.2|23
1725545440000|2024-09-05 14:10:40|4101.4|4095.4|4101.2|4095.2|4101.4|4095.4|4100.4|4094.4|41
1725545450000|2024-09-05 14:10:50|4101.3|4095.3|4100.2|4094.2|4101.3|4095.3|4099.4|4093.4|5
1725545460000|2024-09-05 14:11:00|4099.8|4093.8|4101.3|4095.3|4101.3|4095.3|4099.8|4093.8|4
1725545470000|2024-09-05 14:11:10|4101.2|4095.2|4101.3|4095.3|4101.3|4095.3|4101.2|4095.2|18
1725545480000|2024-09-05 14:11:20|4101.2|4095.2|4101.3|4095.3|4101.4|4095.4|4101.2|4095.2|11
1725545490000|2024-09-05 14:11:30|4102.3|4096.3|4102.2|4096.2|4102.3|4096.3|4102.2|4096.2|59
1725545500000|2024-09-05 14:11:40|4102.3|4096.3|4100.3|4094.3|4102.3|4096.3|4100.3|4094.3|9
1725545510000|2024-09-05 14:11:50|4100.7|4094.7|4101.3|4095.3|4101.3|4095.3|4100.7|4094.7|12
1725545520000|2024-09-05 14:12:00|4101.4|4095.4|4101.3|4095.3|4101.4|4095.4|4100.9|4094.9|23
1725545530000|2024-09-05 14:12:10|4101.2|4095.2|4099.4|4093.4|4101.3|4095.3|4099.3|4093.3|18
1725545540000|2024-09-05 14:12:20|4100.2|4094.2|4101.2|4095.2|4101.4|4095.4|4100.2|4094.2|50
1725545550000|2024-09-05 14:12:30|4101.3|4095.3|4100.7|4094.7|4101.3|4095.3|4100.3|4094.3|25
1725545560000|2024-09-05 14:12:40|4100.3|4094.3|4101.3|4095.3|4101.3|4095.3|4100.3|4094.3|8
1725545570000|2024-09-05 14:12:50|||||||||3
1725545580000|2024-09-05 14:13:00|||||||||3
1725545590000|2024-09-05 14:13:10|4101.2|4095.2|4103.4|4097.4|4103.4|4097.4|4101.2|4095.2|107
1725545600000|2024-09-05 14:13:20|4103.3|4097.3|4102.2|4096.2|4103.4|4097.4|4102.2|4096.2|44
1725545610000|2024-09-05 14:13:30|4101.3|4095.3|4103.2|4097.2|4103.2|4097.2|4101.3|4095.3|5
1725545620000|2024-09-05 14:13:40|4102.8|4096.8|4106.2|4100.2|4107.2|4101.2|4102.8|4096.8|66
1725545630000|2024-09-05 14:13:50|4105.4|4099.4|4102.3|4096.3|4105.4|4099.4|4102.3|4096.3|33
1725545640000|2024-09-05 14:14:00|4102.7|4096.7|4102.4|4096.4|4102.8|4096.8|4102.3|4096.3|8
1725545650000|2024-09-05 14:14:10|4102.3|4096.3|4106.3|4100.3|4107.2|4101.2|4102.3|4096.3|22
1725545660000|2024-09-05 14:14:20|4105.4|4099.4|4105.3|4099.3|4106.2|4100.2|4105.2|4099.2|31
1725545670000|2024-09-05 14:14:30|4105.2|4099.2|4103.4|4097.4|4105.3|4099.3|4103.4|4097.4|32
1725545680000|2024-09-05 14:14:40|4103.7|4097.7|4100.2|4094.2|4103.7|4097.7|4100.2|4094.2|25
1725545690000|2024-09-05 14:14:50|4100.3|4094.3|4099.3|4093.3|4100.3|4094.3|4097.3|4091.3|40
1725545700000|2024-09-05 14:15:00|4099.7|4093.7|4098.3|4092.3|4100.2|4094.2|4098.3|4092.3|12
1725545710000|2024-09-05 14:15:10|4099.3|4093.3|4099.2|4093.2|4099.3|4093.3|4098.2|4092.2|18
1725545720000|2024-09-05 14:15:20|4098.4|4092.4|4099.2|4093.2|4099.3|4093.3|4098.3|4092.3|9
1725545730000|2024-09-05 14:15:30|4099.3|4093.3|4097.4|4091.4|4099.3|4093.3|4097.4|4091.4|42
1725545740000|2024-09-05 14:15:40|4097.5|4091.5|4094.4|4088.4|4097.9|4091.9|4094.4|4088.4|22
1725545750000|2024-09-05 14:15:50|4094.8|4088.8|4094.4|4088.4|4095.4|4089.4|4094.4|4088.4|2
1725545760000|2024-09-05 14:16:00|4094.8|4088.8|4097.4|4091.4|4097.4|4091.4|4094.8|4088.8|21
1725545770000|2024-09-05 14:16:10|4096.4|4090.4|4097.4|4091.4|4097.4|4091.4|4096.4|4090.4|9
1725545780000|2024-09-05 14:16:20|||||||||3
1725545790000|2024-09-05 14:16:30|4097.9|4091.9|4097.5|4091.5|4097.9|4091.9|4097.5|4091.5|6
1725545800000|2024-09-05 14:16:40|4096.6|4090.6|4096.4|4090.4|4096.9|4090.9|4096.4|4090.4|27
1725545810000|2024-09-05 14:16:50|4095.4|4089.4|4095.4|4089.4|4096.4|4090.4|4095.4|4089.4|16
1725545820000|2024-09-05 14:17:00|4095.9|4089.9|4096.4|4090.4|4096.9|4090.9|4095.4|4089.4|17
1725545830000|2024-09-05 14:17:10|4096.3|4090.3|4095.4|4089.4|4096.3|4090.3|4095.4|4089.4|5
1725545840000|2024-09-05 14:17:20|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4094.9|4088.9|22
1725545850000|2024-09-05 14:17:30|4096.3|4090.3|4096.4|4090.4|4096.4|4090.4|4096.3|4090.3|4
1725545860000|2024-09-05 14:17:40|4096.9|4090.9|4097.4|4091.4|4097.9|4091.9|4096.9|4090.9|5
1725545870000|2024-09-05 14:17:50|4096.9|4090.9|4096.4|4090.4|4096.9|4090.9|4096.4|4090.4|6
1725545880000|2024-09-05 14:18:00|4096.9|4090.9|4096.4|4090.4|4096.9|4090.9|4096.4|4090.4|7
1725545890000|2024-09-05 14:18:10|4095.9|4089.9|4095.4|4089.4|4096.4|4090.4|4095.4|4089.4|12
1725545900000|2024-09-05 14:18:20|4094.9|4088.9|4092.4|4086.4|4094.9|4088.9|4092.4|4086.4|47
1725545910000|2024-09-05 14:18:30|4093.4|4087.4|4092.4|4086.4|4094.4|4088.4|4092.4|4086.4|29
1725545920000|2024-09-05 14:18:40|4092.9|4086.9|4093.9|4087.9|4094.4|4088.4|4092.9|4086.9|12
1725545930000|2024-09-05 14:18:50|4094.3|4088.3|4095.4|4089.4|4095.4|4089.4|4093.4|4087.4|10
1725545940000|2024-09-05 14:19:00|4095.3|4089.3|4095.4|4089.4|4096.4|4090.4|4094.9|4088.9|41
1725545950000|2024-09-05 14:19:10|4094.5|4088.5|4093.4|4087.4|4094.9|4088.9|4093.4|4087.4|16
1725545960000|2024-09-05 14:19:20|4094.4|4088.4|4093.4|4087.4|4094.4|4088.4|4093.4|4087.4|13
1725545970000|2024-09-05 14:19:30|4093.9|4087.9|4094|4088|4094.4|4088.4|4093.4|4087.4|8
1725545980000|2024-09-05 14:19:40|4094.4|4088.4|4093.4|4087.4|4094.4|4088.4|4093.4|4087.4|3
1725545990000|2024-09-05 14:19:50|4093.5|4087.5|4094.9|4088.9|4095.4|4089.4|4093.4|4087.4|29
1725546000000|2024-09-05 14:20:00|4095.4|4089.4|4095.5|4089.5|4096.4|4090.4|4094.9|4088.9|23
1725546010000|2024-09-05 14:20:10|4095.4|4089.4|4096.4|4090.4|4096.4|4090.4|4095.4|4089.4|5
1725546020000|2024-09-05 14:20:20|4095.5|4089.5|4093.4|4087.4|4095.5|4089.5|4092.4|4086.4|21
1725546030000|2024-09-05 14:20:30|4093.9|4087.9|4094.5|4088.5|4094.9|4088.9|4093.9|4087.9|25
1725546040000|2024-09-05 14:20:40|4094.4|4088.4|4093.4|4087.4|4094.4|4088.4|4093.4|4087.4|4
1725546050000|2024-09-05 14:20:50|4093|4087|4093.9|4087.9|4094.4|4088.4|4092.9|4086.9|24
1725546060000|2024-09-05 14:21:00|4094.4|4088.4|4094.4|4088.4|4095.4|4089.4|4094.4|4088.4|11
1725546070000|2024-09-05 14:21:10|4094.9|4088.9|4092.9|4086.9|4094.9|4088.9|4092.9|4086.9|7
1725546080000|2024-09-05 14:21:20|4093.4|4087.4|4091.9|4085.9|4093.4|4087.4|4091.9|4085.9|10
1725546090000|2024-09-05 14:21:30|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|0
1725546100000|2024-09-05 14:21:40|4090.4|4084.4|4090.9|4084.9|4091.4|4085.4|4090.4|4084.4|23
1725546110000|2024-09-05 14:21:50|4091.4|4085.4|4092.4|4086.4|4092.4|4086.4|4091.4|4085.4|1
1725546120000|2024-09-05 14:22:00|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4092.9|4086.9|4
1725546130000|2024-09-05 14:22:10|4092.4|4086.4|4093.4|4087.4|4093.4|4087.4|4092.4|4086.4|5
1725546140000|2024-09-05 14:22:20|4092.4|4086.4|4092.4|4086.4|4093.4|4087.4|4092.4|4086.4|11
1725546150000|2024-09-05 14:22:30|4092.8|4086.8|4092.4|4086.4|4093.4|4087.4|4091.4|4085.4|14
1725546160000|2024-09-05 14:22:40|4092.5|4086.5|4092.4|4086.4|4092.9|4086.9|4092.4|4086.4|14
1725546180000|2024-09-05 14:23:00|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|16
1725546190000|2024-09-05 14:23:10|4092.9|4086.9|4092.4|4086.4|4092.9|4086.9|4092.4|4086.4|6
1725546200000|2024-09-05 14:23:20|4092.9|4086.9|4093.4|4087.4|4093.4|4087.4|4092.9|4086.9|5
1725546210000|2024-09-05 14:23:30|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4093.9|4087.9|13
1725546220000|2024-09-05 14:23:40|4093.9|4087.9|4094.4|4088.4|4094.4|4088.4|4093.9|4087.9|9
1725546230000|2024-09-05 14:23:50|4095.4|4089.4|4096.4|4090.4|4096.4|4090.4|4095.4|4089.4|11
1725546240000|2024-09-05 14:24:00|4097.4|4091.4|4099.9|4093.9|4099.9|4093.9|4097.4|4091.4|20
1725546250000|2024-09-05 14:24:10|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|12
1725546260000|2024-09-05 14:24:20|4102.4|4096.4|4103.4|4097.4|4103.4|4097.4|4102.4|4096.4|28
1725546270000|2024-09-05 14:24:30|4105.4|4099.4|4106.3|4100.3|4106.3|4100.3|4104.4|4098.4|87
1725546280000|2024-09-05 14:24:40|4106.9|4100.9|4106.9|4100.9|4107.4|4101.4|4106.9|4100.9|13
1725546290000|2024-09-05 14:24:50|4106.4|4100.4|4105.9|4099.9|4106.9|4100.9|4104.4|4098.4|23
1725546300000|2024-09-05 14:25:00|4105.4|4099.4|4105.9|4099.9|4106.4|4100.4|4105.4|4099.4|12
1725546310000|2024-09-05 14:25:10|4105.8|4099.8|4105.9|4099.9|4106.4|4100.4|4105.4|4099.4|11
1725546320000|2024-09-05 14:25:20|4105.4|4099.4|4106.4|4100.4|4106.4|4100.4|4105.4|4099.4|4
1725546330000|2024-09-05 14:25:30|4108.2|4102.2|4107.3|4101.3|4108.2|4102.2|4107.2|4101.2|12
1725546340000|2024-09-05 14:25:40|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|6
1725546350000|2024-09-05 14:25:50|4106.8|4100.8|4107.3|4101.3|4107.3|4101.3|4106.7|4100.7|30
1725546360000|2024-09-05 14:26:00|4108.2|4102.2|4109.2|4103.2|4109.2|4103.2|4108.2|4102.2|4
1725546370000|2024-09-05 14:26:10|4110.2|4104.2|4109.7|4103.7|4110.2|4104.2|4109.7|4103.7|6
1725546380000|2024-09-05 14:26:20|4109.3|4103.3|4107.7|4101.7|4109.8|4103.8|4107.3|4101.3|15
1725546390000|2024-09-05 14:26:30|4107.8|4101.8|4105.8|4099.8|4107.8|4101.8|4105.3|4099.3|26
1725546400000|2024-09-05 14:26:40|4105.3|4099.3|4108.3|4102.3|4108.3|4102.3|4105.3|4099.3|11
1725546410000|2024-09-05 14:26:50|4107.7|4101.7|4107.7|4101.7|4108.3|4102.3|4107.7|4101.7|9
1725546420000|2024-09-05 14:27:00|4108.3|4102.3|4108.2|4102.2|4109.2|4103.2|4108.2|4102.2|8
1725546430000|2024-09-05 14:27:10|4109.2|4103.2|4110.3|4104.3|4110.3|4104.3|4108.7|4102.7|8
1725546440000|2024-09-05 14:27:20|4110.7|4104.7|4112.2|4106.2|4112.7|4106.7|4110.3|4104.3|29
1725546450000|2024-09-05 14:27:30|4113.2|4107.2|4112.7|4106.7|4113.2|4107.2|4112.2|4106.2|90
1725546460000|2024-09-05 14:27:40|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4111.2|4105.2|42
1725546470000|2024-09-05 14:27:50|4112.7|4106.7|4113.3|4107.3|4113.3|4107.3|4112.7|4106.7|7
1725546480000|2024-09-05 14:28:00|4114.3|4108.3|4113.3|4107.3|4114.3|4108.3|4113.3|4107.3|27
1725546490000|2024-09-05 14:28:10|4113.4|4107.4|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|14
1725546500000|2024-09-05 14:28:20|4113.4|4107.4|4112.3|4106.3|4113.4|4107.4|4111.8|4105.8|17
1725546510000|2024-09-05 14:28:30|4111.9|4105.9|4110.9|4104.9|4111.9|4105.9|4110.4|4104.4|7
1725546520000|2024-09-05 14:28:40|4111.3|4105.3|4112.3|4106.3|4112.3|4106.3|4111.3|4105.3|1
1725546530000|2024-09-05 14:28:50|4112.7|4106.7|4112.3|4106.3|4113.3|4107.3|4112.3|4106.3|12
1725546540000|2024-09-05 14:29:00|4112.7|4106.7|4110.3|4104.3|4112.7|4106.7|4110.3|4104.3|9
1725546550000|2024-09-05 14:29:10|4110.7|4104.7|4111.3|4105.3|4111.3|4105.3|4110.3|4104.3|15
1725546560000|2024-09-05 14:29:20|4111.8|4105.8|4110.3|4104.3|4111.8|4105.8|4108.8|4102.8|26
1725546570000|2024-09-05 14:29:30|4110.7|4104.7|4109.4|4103.4|4110.7|4104.7|4109.2|4103.2|12
1725546580000|2024-09-05 14:29:40|4109.3|4103.3|4111.3|4105.3|4111.3|4105.3|4108.9|4102.9|2
1725546590000|2024-09-05 14:29:50|4111.2|4105.2|4110.3|4104.3|4111.3|4105.3|4109.9|4103.9|14
1725546600000|2024-09-05 14:30:00|4110.7|4104.7|4112.7|4106.7|4113.7|4107.7|4110.7|4104.7|39
1725546610000|2024-09-05 14:30:10|4113.2|4107.2|4114.3|4108.3|4115.3|4109.3|4113.2|4107.2|24
1725546620000|2024-09-05 14:30:20|4114.7|4108.7|4114.3|4108.3|4115.3|4109.3|4114.3|4108.3|7
1725546630000|2024-09-05 14:30:30|4114.4|4108.4|4121.3|4115.3|4122.4|4116.4|4114.2|4108.2|82
1725546640000|2024-09-05 14:30:40|4121.7|4115.7|4121.8|4115.8|4122.7|4116.7|4120.3|4114.3|32
1725546650000|2024-09-05 14:30:50|4122.8|4116.8|4122.2|4116.2|4123.3|4117.3|4122.2|4116.2|12
1725546660000|2024-09-05 14:31:00|4121.8|4115.8|4118.7|4112.7|4121.8|4115.8|4118.2|4112.2|12
1725546670000|2024-09-05 14:31:10|4119.3|4113.3|4121.2|4115.2|4121.2|4115.2|4119.3|4113.3|23
1725546680000|2024-09-05 14:31:20|4120.7|4114.7|4119.8|4113.8|4121.2|4115.2|4119.8|4113.8|45
1725546690000|2024-09-05 14:31:30|4119.9|4113.9|4126.2|4120.2|4126.3|4120.3|4119.9|4113.9|82
1725546700000|2024-09-05 14:31:40|4125.7|4119.7|4125.7|4119.7|4126.3|4120.3|4125.7|4119.7|27
1725546710000|2024-09-05 14:31:50|4126.2|4120.2|4124.2|4118.2|4126.2|4120.2|4124.2|4118.2|16
1725546720000|2024-09-05 14:32:00|4124.3|4118.3|4122.7|4116.7|4124.3|4118.3|4122.7|4116.7|10
1725546730000|2024-09-05 14:32:10|4122.3|4116.3|4123.2|4117.2|4123.7|4117.7|4122.2|4116.2|4
1725546740000|2024-09-05 14:32:20|4124.2|4118.2|4121.7|4115.7|4124.2|4118.2|4121.4|4115.4|18
1725546750000|2024-09-05 14:32:30|4121.2|4115.2|4120.7|4114.7|4121.2|4115.2|4120.7|4114.7|7
1725546760000|2024-09-05 14:32:40|4121.2|4115.2|4120.2|4114.2|4121.2|4115.2|4120.2|4114.2|6
1725546770000|2024-09-05 14:32:50|4119.8|4113.8|4117.2|4111.2|4119.8|4113.8|4117.2|4111.2|40
1725546780000|2024-09-05 14:33:00|4118.2|4112.2|4117.2|4111.2|4118.2|4112.2|4117.2|4111.2|39
1725546790000|2024-09-05 14:33:10|4116.7|4110.7|4117.2|4111.2|4118.2|4112.2|4116.7|4110.7|4
1725546800000|2024-09-05 14:33:20|4118.2|4112.2|4117.2|4111.2|4118.2|4112.2|4117.2|4111.2|11
1725546810000|2024-09-05 14:33:30|4116.4|4110.4|4117.2|4111.2|4117.2|4111.2|4116.2|4110.2|8
1725546820000|2024-09-05 14:33:40|4118.2|4112.2|4119.2|4113.2|4119.2|4113.2|4118.2|4112.2|5
1725546830000|2024-09-05 14:33:50|4119.3|4113.3|4119.3|4113.3|4121.1|4115.1|4119.3|4113.3|19
1725546840000|2024-09-05 14:34:00|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|3
1725546850000|2024-09-05 14:34:10|4119.3|4113.3|4116.8|4110.8|4119.3|4113.3|4116.8|4110.8|9
1725546860000|2024-09-05 14:34:20|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|3
1725546870000|2024-09-05 14:34:30|4118.2|4112.2|4120.3|4114.3|4120.3|4114.3|4118.2|4112.2|7
1725546880000|2024-09-05 14:34:40|4120.7|4114.7|4118.3|4112.3|4121.2|4115.2|4118.3|4112.3|36
1725546890000|2024-09-05 14:34:50|4118.2|4112.2|4119.2|4113.2|4119.3|4113.3|4118.2|4112.2|7
1725546900000|2024-09-05 14:35:00|4119.3|4113.3|4119.8|4113.8|4120.3|4114.3|4117.3|4111.3|56
1725546910000|2024-09-05 14:35:10|4119.4|4113.4|4118.4|4112.4|4119.4|4113.4|4118.3|4112.3|13
1725546920000|2024-09-05 14:35:20|4118.3|4112.3|4119.3|4113.3|4119.3|4113.3|4118.3|4112.3|3
1725546930000|2024-09-05 14:35:30|4119.2|4113.2|4117.8|4111.8|4119.4|4113.4|4117.8|4111.8|16
1725546940000|2024-09-05 14:35:40|4118.2|4112.2|4117.3|4111.3|4118.3|4112.3|4116.3|4110.3|12
1725546950000|2024-09-05 14:35:50|4116.4|4110.4|4114.8|4108.8|4116.4|4110.4|4114.8|4108.8|31
1725546960000|2024-09-05 14:36:00|4114.9|4108.9|4116.3|4110.3|4116.3|4110.3|4114.9|4108.9|9
1725546970000|2024-09-05 14:36:10|4116.8|4110.8|4116.3|4110.3|4116.8|4110.8|4116.3|4110.3|23
1725546980000|2024-09-05 14:36:20|4117.3|4111.3|4116.8|4110.8|4118.3|4112.3|4116.3|4110.3|20
1725546990000|2024-09-05 14:36:30|4117.4|4111.4|4116.4|4110.4|4117.4|4111.4|4116.4|4110.4|4
1725547000000|2024-09-05 14:36:40|4116.2|4110.2|4117.3|4111.3|4117.3|4111.3|4116.2|4110.2|3
1725547010000|2024-09-05 14:36:50|4117.4|4111.4|4119.7|4113.7|4119.7|4113.7|4117.3|4111.3|45
1725547020000|2024-09-05 14:37:00|4119.3|4113.3|4122.3|4116.3|4122.3|4116.3|4119.3|4113.3|27
1725547030000|2024-09-05 14:37:10|4121.8|4115.8|4123.3|4117.3|4123.3|4117.3|4121.4|4115.4|19
1725547040000|2024-09-05 14:37:20|4124.2|4118.2|4125.3|4119.3|4126.2|4120.2|4123.7|4117.7|9
1725547050000|2024-09-05 14:37:30|4125.7|4119.7|4126.2|4120.2|4126.2|4120.2|4125.7|4119.7|8
1725547060000|2024-09-05 14:37:40|4125.3|4119.3|4125.3|4119.3|4126.2|4120.2|4124.4|4118.4|11
1725547070000|2024-09-05 14:37:50|4125.8|4119.8|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|4
1725547080000|2024-09-05 14:38:00|4125.7|4119.7|4126.7|4120.7|4127.2|4121.2|4125.7|4119.7|19
1725547090000|2024-09-05 14:38:10|4126.8|4120.8|4127.2|4121.2|4128.3|4122.3|4125.3|4119.3|22
1725547100000|2024-09-05 14:38:20|4126.8|4120.8|4127.3|4121.3|4127.3|4121.3|4126.3|4120.3|24
1725547110000|2024-09-05 14:38:30|4127.2|4121.2|4128.3|4122.3|4128.4|4122.4|4126.7|4120.7|67
1725547120000|2024-09-05 14:38:40|4128.2|4122.2|4124.3|4118.3|4128.2|4122.2|4124.3|4118.3|77
1725547130000|2024-09-05 14:38:50|4123.3|4117.3|4123.2|4117.2|4123.3|4117.3|4123.2|4117.2|13
1725547140000|2024-09-05 14:39:00|4123.3|4117.3|4122.4|4116.4|4123.3|4117.3|4122.2|4116.2|43
1725547150000|2024-09-05 14:39:10|4122.3|4116.3|4122.2|4116.2|4122.3|4116.3|4122.2|4116.2|9
1725547160000|2024-09-05 14:39:20|4121.7|4115.7|4125.3|4119.3|4125.7|4119.7|4121.7|4115.7|4
1725547170000|2024-09-05 14:39:30|4125.7|4119.7|4126.3|4120.3|4126.7|4120.7|4125.3|4119.3|5
1725547180000|2024-09-05 14:39:40|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|2
1725547190000|2024-09-05 14:39:50|4128.2|4122.2|4128.3|4122.3|4128.3|4122.3|4128.2|4122.2|11
1725547200000|2024-09-05 14:40:00|4127.7|4121.7|4127.3|4121.3|4127.8|4121.8|4127.3|4121.3|17
1725547210000|2024-09-05 14:40:10|4127.2|4121.2|4127.2|4121.2|4127.3|4121.3|4127.2|4121.2|3
1725547220000|2024-09-05 14:40:20|4128.2|4122.2|4127.2|4121.2|4130.4|4124.4|4127.2|4121.2|87
1725547230000|2024-09-05 14:40:30|4126.2|4120.2|4127.2|4121.2|4127.2|4121.2|4126.2|4120.2|7
1725547240000|2024-09-05 14:40:40|4127.7|4121.7|4127.2|4121.2|4128.2|4122.2|4127.2|4121.2|22
1725547250000|2024-09-05 14:40:50|4127.7|4121.7|4125.2|4119.2|4128.2|4122.2|4125.2|4119.2|54
1725547260000|2024-09-05 14:41:00|4124.2|4118.2|4123.3|4117.3|4124.3|4118.3|4123.2|4117.2|39
1725547270000|2024-09-05 14:41:10|4123.2|4117.2|4124.3|4118.3|4124.7|4118.7|4122.3|4116.3|63
1725547280000|2024-09-05 14:41:20|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|15
1725547290000|2024-09-05 14:41:30|4123.3|4117.3|4121.7|4115.7|4123.3|4117.3|4121.2|4115.2|12
1725547300000|2024-09-05 14:41:40|4121.2|4115.2|4119.7|4113.7|4121.2|4115.2|4119.3|4113.3|35
1725547310000|2024-09-05 14:41:50|4119.8|4113.8|4118.7|4112.7|4120.2|4114.2|4118.3|4112.3|41
1725547320000|2024-09-05 14:42:00|4118.8|4112.8|4118.7|4112.7|4119.2|4113.2|4117.3|4111.3|38
1725547330000|2024-09-05 14:42:10|4118.3|4112.3|4114.2|4108.2|4118.3|4112.3|4114.2|4108.2|23
1725547340000|2024-09-05 14:42:20|4114.3|4108.3|4115.3|4109.3|4115.7|4109.7|4114.3|4108.3|32
1725547350000|2024-09-05 14:42:30|4115.2|4109.2|4114.3|4108.3|4115.2|4109.2|4114.2|4108.2|3
1725547360000|2024-09-05 14:42:40|4114.2|4108.2|4112.7|4106.7|4114.7|4108.7|4112.3|4106.3|19
1725547370000|2024-09-05 14:42:50|4111.2|4105.2|4112.2|4106.2|4112.2|4106.2|4111.2|4105.2|12
1725547380000|2024-09-05 14:43:00|4111.2|4105.2|4109.3|4103.3|4111.2|4105.2|4109.2|4103.2|26
1725547390000|2024-09-05 14:43:10|4109.2|4103.2|4109.2|4103.2|4111.2|4105.2|4108.7|4102.7|126
1725547400000|2024-09-05 14:43:20|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.1|4102.1|5
1725547410000|2024-09-05 14:43:30|4108.1|4102.1|4108.2|4102.2|4108.6|4102.6|4107.1|4101.1|50
1725547420000|2024-09-05 14:43:40|4108.1|4102.1|4107.6|4101.6|4108.6|4102.6|4106.6|4100.6|48
1725547430000|2024-09-05 14:43:50|4106.3|4100.3|4103.1|4097.1|4106.3|4100.3|4103.1|4097.1|40
1725547440000|2024-09-05 14:44:00|4103.2|4097.2|4104.2|4098.2|4104.2|4098.2|4102.1|4096.1|22
1725547450000|2024-09-05 14:44:10|4103.2|4097.2|4105.1|4099.1|4105.1|4099.1|4103.2|4097.2|25
1725547460000|2024-09-05 14:44:20|4104.2|4098.2|4105.1|4099.1|4105.1|4099.1|4104.1|4098.1|40
1725547470000|2024-09-05 14:44:30|||||||||13
1725547480000|2024-09-05 14:44:40|4104.2|4098.2|4104.2|4098.2|4105.1|4099.1|4104.1|4098.1|25
1725547490000|2024-09-05 14:44:50|4104.6|4098.6|4105.1|4099.1|4105.1|4099.1|4104.2|4098.2|6
1725547500000|2024-09-05 14:45:00|4106.6|4100.6|4105.6|4099.6|4109|4103|4105.6|4099.6|55
1725547510000|2024-09-05 14:45:10|4105.7|4099.7|4107.2|4101.2|4107.2|4101.2|4105.7|4099.7|13
1725547520000|2024-09-05 14:45:20|4107.1|4101.1|4108.6|4102.6|4109.1|4103.1|4107.1|4101.1|36
1725547530000|2024-09-05 14:45:30|4108.2|4102.2|4112.1|4106.1|4112.6|4106.6|4108.2|4102.2|6
1725547540000|2024-09-05 14:45:40|4111.6|4105.6|4110.1|4104.1|4112.1|4106.1|4110.1|4104.1|28
1725547550000|2024-09-05 14:45:50|4112.6|4106.6|4111.6|4105.6|4115|4109|4111.6|4105.6|104
1725547560000|2024-09-05 14:46:00|4111.5|4105.5|4110|4104|4112.9|4106.9|4109.1|4103.1|56
1725547570000|2024-09-05 14:46:10|4111.1|4105.1|4110.1|4104.1|4111.6|4105.6|4109.6|4103.6|26
1725547580000|2024-09-05 14:46:20|4110.5|4104.5|4111.6|4105.6|4111.6|4105.6|4109.6|4103.6|15
1725547590000|2024-09-05 14:46:30|4112|4106|4114.6|4108.6|4114.6|4108.6|4112|4106|9
1725547600000|2024-09-05 14:46:40|4115|4109|4115.6|4109.6|4116.5|4110.5|4115|4109|20
1725547610000|2024-09-05 14:46:50|4115.1|4109.1|4113.1|4107.1|4116|4110|4113.1|4107.1|16
1725547620000|2024-09-05 14:47:00|4113.6|4107.6|4115.1|4109.1|4115.1|4109.1|4113|4107|14
1725547630000|2024-09-05 14:47:10|4115.6|4109.6|4116.1|4110.1|4116.6|4110.6|4115.6|4109.6|35
1725547640000|2024-09-05 14:47:20|4116.2|4110.2|4114.2|4108.2|4117.6|4111.6|4114.2|4108.2|80
1725547650000|2024-09-05 14:47:30|4114.7|4108.7|4115.1|4109.1|4115.2|4109.2|4114.7|4108.7|3
1725547660000|2024-09-05 14:47:40|4115.2|4109.2|4117.1|4111.1|4117.1|4111.1|4115.1|4109.1|9
1725547670000|2024-09-05 14:47:50|4116.1|4110.1|4117.1|4111.1|4117.2|4111.2|4116.1|4110.1|15
1725547680000|2024-09-05 14:48:00|4117.2|4111.2|4117.6|4111.6|4117.6|4111.6|4116.2|4110.2|11
1725547690000|2024-09-05 14:48:10|4117.7|4111.7|4120.1|4114.1|4120.1|4114.1|4117.6|4111.6|17
1725547700000|2024-09-05 14:48:20|4119.2|4113.2|4119.1|4113.1|4119.2|4113.2|4118.2|4112.2|16
1725547710000|2024-09-05 14:48:30|4119.2|4113.2|4118.1|4112.1|4119.2|4113.2|4117.1|4111.1|17
1725547720000|2024-09-05 14:48:40|4117.1|4111.1|4118.1|4112.1|4118.1|4112.1|4117.1|4111.1|3
1725547730000|2024-09-05 14:48:50|4117.1|4111.1|4118.2|4112.2|4118.2|4112.2|4117.1|4111.1|5
1725547740000|2024-09-05 14:49:00|4119.1|4113.1|4116.1|4110.1|4119.1|4113.1|4116.1|4110.1|19
1725547750000|2024-09-05 14:49:10|4115.2|4109.2|4114.1|4108.1|4115.2|4109.2|4114.1|4108.1|20
1725547760000|2024-09-05 14:49:20|4113.2|4107.2|4115.1|4109.1|4115.1|4109.1|4113.2|4107.2|25
1725547770000|2024-09-05 14:49:30|4114.6|4108.6|4113.1|4107.1|4115.1|4109.1|4113.1|4107.1|25
1725547780000|2024-09-05 14:49:40|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|4
1725547790000|2024-09-05 14:49:50|4113.6|4107.6|4114.1|4108.1|4114.1|4108.1|4113.1|4107.1|6
1725547800000|2024-09-05 14:50:00|4113.1|4107.1|4110.6|4104.6|4113.1|4107.1|4109.6|4103.6|140
1725547810000|2024-09-05 14:50:10|4109.6|4103.6|4109.1|4103.1|4109.6|4103.6|4108.2|4102.2|26
1725547820000|2024-09-05 14:50:20|4109.2|4103.2|4110.1|4104.1|4110.6|4104.6|4109.2|4103.2|9
1725547830000|2024-09-05 14:50:30|4110.2|4104.2|4109.1|4103.1|4110.6|4104.6|4109.1|4103.1|27
1725547840000|2024-09-05 14:50:40|4108.6|4102.6|4109.1|4103.1|4109.1|4103.1|4108.1|4102.1|14
1725547850000|2024-09-05 14:50:50|4110.1|4104.1|4107.6|4101.6|4110.1|4104.1|4107.6|4101.6|112
1725547860000|2024-09-05 14:51:00|4107.2|4101.2|4108.6|4102.6|4109.1|4103.1|4107.2|4101.2|14
1725547870000|2024-09-05 14:51:10|4108.1|4102.1|4108.2|4102.2|4109.1|4103.1|4107.2|4101.2|16
1725547880000|2024-09-05 14:51:20|4108.7|4102.7|4108.1|4102.1|4108.7|4102.7|4107.2|4101.2|13
1725547890000|2024-09-05 14:51:30|4107.7|4101.7|4108.1|4102.1|4109.1|4103.1|4107.2|4101.2|20
1725547900000|2024-09-05 14:51:40|4108.2|4102.2|4108.1|4102.1|4108.6|4102.6|4107.2|4101.2|16
1725547910000|2024-09-05 14:51:50|4108.2|4102.2|4107.6|4101.6|4108.6|4102.6|4107.1|4101.1|20
1725547920000|2024-09-05 14:52:00|4107.2|4101.2|4107.6|4101.6|4107.6|4101.6|4107.2|4101.2|0
1725547930000|2024-09-05 14:52:10|4107.2|4101.2|4108.2|4102.2|4109.1|4103.1|4107.2|4101.2|7
1725547940000|2024-09-05 14:52:20|4108.1|4102.1|4108.2|4102.2|4108.2|4102.2|4108.1|4102.1|0
1725547950000|2024-09-05 14:52:30|4108.6|4102.6|4112.1|4106.1|4112.1|4106.1|4108.6|4102.6|23
1725547960000|2024-09-05 14:52:40|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|4110.6|4104.6|34
1725547970000|2024-09-05 14:52:50|4112.1|4106.1|4111.1|4105.1|4112.2|4106.2|4111.1|4105.1|65
1725547980000|2024-09-05 14:53:00|4111.2|4105.2|4113.1|4107.1|4114.1|4108.1|4111.2|4105.2|34
1725547990000|2024-09-05 14:53:10|4112.6|4106.6|4112.2|4106.2|4113.1|4107.1|4112.2|4106.2|9
1725548000000|2024-09-05 14:53:20|4111.2|4105.2|4111.2|4105.2|4112.2|4106.2|4111.1|4105.1|22
1725548010000|2024-09-05 14:53:30|4110.2|4104.2|4110.1|4104.1|4111.2|4105.2|4110.1|4104.1|6
1725548020000|2024-09-05 14:53:40|4109.7|4103.7|4107.7|4101.7|4111.1|4105.1|4107.7|4101.7|16
1725548030000|2024-09-05 14:53:50|4108.1|4102.1|4107.6|4101.6|4108.2|4102.2|4107.6|4101.6|36
1725548040000|2024-09-05 14:54:00|4107.7|4101.7|4109.2|4103.2|4109.2|4103.2|4107.7|4101.7|13
1725548050000|2024-09-05 14:54:10|4109.6|4103.6|4107.1|4101.1|4111.2|4105.2|4107.1|4101.1|14
1725548060000|2024-09-05 14:54:20|4106.6|4100.6|4107.1|4101.1|4107.1|4101.1|4106.6|4100.6|28
1725548070000|2024-09-05 14:54:30|4107.7|4101.7|4108.6|4102.6|4108.6|4102.6|4107.7|4101.7|8
1725548080000|2024-09-05 14:54:40|4108.2|4102.2|4108.1|4102.1|4110.1|4104.1|4108.1|4102.1|11
1725548090000|2024-09-05 14:54:50|4108.2|4102.2|4108.1|4102.1|4110.2|4104.2|4108.1|4102.1|49
1725548100000|2024-09-05 14:55:00|4108.6|4102.6|4108.6|4102.6|4108.7|4102.7|4108.2|4102.2|5
1725548110000|2024-09-05 14:55:10|4108.7|4102.7|4110.2|4104.2|4110.2|4104.2|4108.7|4102.7|15
1725548120000|2024-09-05 14:55:20|4110.1|4104.1|4109.7|4103.7|4110.1|4104.1|4109.2|4103.2|46
1725548130000|2024-09-05 14:55:30|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4
1725548140000|2024-09-05 14:55:40|4110.1|4104.1|4110.1|4104.1|4110.2|4104.2|4109.2|4103.2|17
1725548150000|2024-09-05 14:55:50|4109.1|4103.1|4109.1|4103.1|4109.2|4103.2|4109.1|4103.1|38
1725548160000|2024-09-05 14:56:00|4109.2|4103.2|4109.1|4103.1|4109.2|4103.2|4109.1|4103.1|1
1725548170000|2024-09-05 14:56:10|4110|4104|4111.1|4105.1|4111.7|4105.7|4110|4104|51
1725548180000|2024-09-05 14:56:20|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.1|4104.1|46
1725548190000|2024-09-05 14:56:30|4111.2|4105.2|4111.2|4105.2|4112.2|4106.2|4111.2|4105.2|21
1725548200000|2024-09-05 14:56:40|4110.1|4104.1|4110.1|4104.1|4110.2|4104.2|4110.1|4104.1|5
1725548210000|2024-09-05 14:56:50|||||||||41
1725548220000|2024-09-05 14:57:00|4111.1|4105.1|4112.1|4106.1|4112.1|4106.1|4111.1|4105.1|13
1725548230000|2024-09-05 14:57:10|4112.2|4106.2|4113.7|4107.7|4113.7|4107.7|4112.2|4106.2|14
1725548240000|2024-09-05 14:57:20|4112.8|4106.8|4113.6|4107.6|4114.1|4108.1|4112.6|4106.6|61
1725548250000|2024-09-05 14:57:30|4114.1|4108.1|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|2
1725548260000|2024-09-05 14:57:40|4113.7|4107.7|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|19
1725548270000|2024-09-05 14:57:50|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|5
1725548280000|2024-09-05 14:58:00|4112.2|4106.2|4110.1|4104.1|4112.6|4106.6|4110.1|4104.1|20
1725548290000|2024-09-05 14:58:10|4109.6|4103.6|4111.1|4105.1|4111.1|4105.1|4109.2|4103.2|43
1725548300000|2024-09-05 14:58:20|4111|4105|4109.2|4103.2|4111|4105|4109.1|4103.1|26
1725548310000|2024-09-05 14:58:30|4109.1|4103.1|4110.6|4104.6|4110.6|4104.6|4109.1|4103.1|10
1725548320000|2024-09-05 14:58:40|4111.1|4105.1|4112.1|4106.1|4112.6|4106.6|4111.1|4105.1|9
1725548330000|2024-09-05 14:58:50|4112.6|4106.6|4112.6|4106.6|4113.1|4107.1|4112.1|4106.1|15
1725548340000|2024-09-05 14:59:00|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|7
1725548350000|2024-09-05 14:59:10|4113.2|4107.2|4114.1|4108.1|4114.1|4108.1|4113.2|4107.2|6
1725548360000|2024-09-05 14:59:20|4113.6|4107.6|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|7
1725548370000|2024-09-05 14:59:30|4112.1|4106.1|4111.2|4105.2|4112.1|4106.1|4111.2|4105.2|32
1725548380000|2024-09-05 14:59:40|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.1|4105.1|3
1725548390000|2024-09-05 14:59:50|4111.7|4105.7|4112.1|4106.1|4112.1|4106.1|4111.2|4105.2|20
1725548400000|2024-09-05 15:00:00|||||||||26
1725548410000|2024-09-05 15:00:10|4111.1|4105.1|4110.6|4104.6|4111.1|4105.1|4110.1|4104.1|36
1725548420000|2024-09-05 15:00:20|4110.2|4104.2|4107.2|4101.2|4110.6|4104.6|4107.2|4101.2|25
1725548430000|2024-09-05 15:00:30|4107.6|4101.6|4108.1|4102.1|4108.2|4102.2|4107.6|4101.6|5
1725548440000|2024-09-05 15:00:40|4107.2|4101.2|4106.6|4100.6|4107.2|4101.2|4106.1|4100.1|29
1725548450000|2024-09-05 15:00:50|4106.2|4100.2|4106.2|4100.2|4106.7|4100.7|4106.1|4100.1|4
1725548460000|2024-09-05 15:01:00|4106.6|4100.6|4108.2|4102.2|4108.2|4102.2|4106.2|4100.2|19
1725548470000|2024-09-05 15:01:10|4108.1|4102.1|4108.2|4102.2|4108.2|4102.2|4108.1|4102.1|11
1725548480000|2024-09-05 15:01:20|4108.6|4102.6|4108.2|4102.2|4109.6|4103.6|4108.1|4102.1|26
1725548490000|2024-09-05 15:01:30|4109.1|4103.1|4109.2|4103.2|4109.6|4103.6|4109.1|4103.1|7
1725548500000|2024-09-05 15:01:40|4109.1|4103.1|4109.2|4103.2|4109.2|4103.2|4108.2|4102.2|6
1725548510000|2024-09-05 15:01:50|4109.1|4103.1|4109.1|4103.1|4109.2|4103.2|4108.6|4102.6|1
1725548520000|2024-09-05 15:02:00|4109.2|4103.2|4111.1|4105.1|4111.6|4105.6|4109.2|4103.2|18
1725548530000|2024-09-05 15:02:10|4110.6|4104.6|4110.1|4104.1|4111.1|4105.1|4110.1|4104.1|25
1725548540000|2024-09-05 15:02:20|4110.2|4104.2|4110.2|4104.2|4111.1|4105.1|4110.1|4104.1|3
1725548550000|2024-09-05 15:02:30|4110.1|4104.1|4109.2|4103.2|4110.1|4104.1|4109.2|4103.2|20
1725548560000|2024-09-05 15:02:40|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.1|4103.1|13
1725548570000|2024-09-05 15:02:50|4109.2|4103.2|4109.1|4103.1|4109.2|4103.2|4108.6|4102.6|7
1725548580000|2024-09-05 15:03:00|4109.6|4103.6|4110.1|4104.1|4110.1|4104.1|4109.6|4103.6|12
1725548590000|2024-09-05 15:03:10|4109.6|4103.6|4110.1|4104.1|4110.1|4104.1|4109.6|4103.6|3
1725548600000|2024-09-05 15:03:20|4110.2|4104.2|4112.1|4106.1|4112.1|4106.1|4110.2|4104.2|17
1725548610000|2024-09-05 15:03:30|4110.6|4104.6|4111.1|4105.1|4111.1|4105.1|4110.2|4104.2|14
1725548620000|2024-09-05 15:03:40|4110.2|4104.2|4109.1|4103.1|4110.2|4104.2|4109.1|4103.1|8
1725548630000|2024-09-05 15:03:50|4109.2|4103.2|4109.1|4103.1|4109.2|4103.2|4109.1|4103.1|5
1725548640000|2024-09-05 15:04:00|4109.2|4103.2|4110.6|4104.6|4110.6|4104.6|4109.1|4103.1|2
1725548650000|2024-09-05 15:04:10|4110.1|4104.1|4111.1|4105.1|4111.1|4105.1|4110.1|4104.1|21
1725548670000|2024-09-05 15:04:30|4111.2|4105.2|4112.1|4106.1|4112.1|4106.1|4111.2|4105.2|41
1725548680000|2024-09-05 15:04:40|4110.8|4104.8|4111.6|4105.6|4111.6|4105.6|4110.8|4104.8|43
1725548690000|2024-09-05 15:04:50|4111.2|4105.2|4112.1|4106.1|4112.1|4106.1|4111.2|4105.2|15
1725548700000|2024-09-05 15:05:00|4113|4107|4113.1|4107.1|4113.1|4107.1|4113|4107|41
1725548710000|2024-09-05 15:05:10|4113|4107|4112.1|4106.1|4113.1|4107.1|4112.1|4106.1|7
1725548720000|2024-09-05 15:05:20|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|4
1725548730000|2024-09-05 15:05:30|4112.6|4106.6|4112|4106|4113.1|4107.1|4112|4106|8
1725548740000|2024-09-05 15:05:40|4112.1|4106.1|4113.1|4107.1|4113.2|4107.2|4112.1|4106.1|47
1725548750000|2024-09-05 15:05:50|||||||||14
1725548760000|2024-09-05 15:06:00|4113.2|4107.2|4113.1|4107.1|4113.2|4107.2|4113.1|4107.1|2
1725548770000|2024-09-05 15:06:10|4113.2|4107.2|4114.2|4108.2|4115.1|4109.1|4113.2|4107.2|25
1725548780000|2024-09-05 15:06:20|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|6
1725548790000|2024-09-05 15:06:30|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|8
1725548800000|2024-09-05 15:06:40|4114.1|4108.1|4114.1|4108.1|4114.6|4108.6|4114.1|4108.1|9
1725548810000|2024-09-05 15:06:50|||||||||4
1725548820000|2024-09-05 15:07:00|4113.2|4107.2|4113.1|4107.1|4113.2|4107.2|4112.7|4106.7|18
1725548830000|2024-09-05 15:07:10|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.1|4107.1|0
1725548840000|2024-09-05 15:07:20|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4112.1|4106.1|5
1725548850000|2024-09-05 15:07:30|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114|4108|4
1725548860000|2024-09-05 15:07:40|4114|4108|4114|4108|4114|4108|4114|4108|2
1725548870000|2024-09-05 15:07:50|4114.1|4108.1|4113.1|4107.1|4114.1|4108.1|4113.1|4107.1|20
1725548880000|2024-09-05 15:08:00|4112.1|4106.1|4113.1|4107.1|4113.1|4107.1|4112.1|4106.1|8
1725548890000|2024-09-05 15:08:10|4114|4108|4114.1|4108.1|4114.1|4108.1|4114|4108|8
1725548900000|2024-09-05 15:08:20|4113.6|4107.6|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|17
1725548910000|2024-09-05 15:08:30|||||||||15
1725548920000|2024-09-05 15:08:40|4113.1|4107.1|4114.1|4108.1|4114.1|4108.1|4113.1|4107.1|75
1725548930000|2024-09-05 15:08:50|4113.1|4107.1|4112.2|4106.2|4113.1|4107.1|4112.1|4106.1|20
1725548940000|2024-09-05 15:09:00|4111.1|4105.1|4111.1|4105.1|4111.2|4105.2|4111.1|4105.1|12
1725548950000|2024-09-05 15:09:10|4111.2|4105.2|4110.1|4104.1|4111.2|4105.2|4110.1|4104.1|25
1725548960000|2024-09-05 15:09:20|||||||||20
1725548970000|2024-09-05 15:09:30|4109.1|4103.1|4109.2|4103.2|4109.2|4103.2|4109.1|4103.1|6
1725548980000|2024-09-05 15:09:40|4109.1|4103.1|4110.1|4104.1|4110.6|4104.6|4109.1|4103.1|5
1725548990000|2024-09-05 15:09:50|4109.2|4103.2|4110.1|4104.1|4110.1|4104.1|4109.1|4103.1|21
1725549000000|2024-09-05 15:10:00|4110.2|4104.2|4112.6|4106.6|4112.6|4106.6|4110.1|4104.1|12
1725549010000|2024-09-05 15:10:10|4113.1|4107.1|4113.1|4107.1|4113.2|4107.2|4113.1|4107.1|2
1725549020000|2024-09-05 15:10:20|4112.2|4106.2|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|12
1725549030000|2024-09-05 15:10:30|4111.1|4105.1|4111.6|4105.6|4111.6|4105.6|4111.1|4105.1|5
1725549040000|2024-09-05 15:10:40|4112.1|4106.1|4111.1|4105.1|4112.1|4106.1|4111.1|4105.1|3
1725549050000|2024-09-05 15:10:50|||||||||1
1725549060000|2024-09-05 15:11:00|4111.2|4105.2|4112.1|4106.1|4112.1|4106.1|4111.2|4105.2|7
1725549070000|2024-09-05 15:11:10|4112.2|4106.2|4113.1|4107.1|4113.1|4107.1|4112.1|4106.1|2
1725549090000|2024-09-05 15:11:30|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|6
1725549100000|2024-09-05 15:11:40|4113.6|4107.6|4113.2|4107.2|4114.2|4108.2|4113.2|4107.2|15
1725549110000|2024-09-05 15:11:50|4113.1|4107.1|4113.2|4107.2|4113.2|4107.2|4113.1|4107.1|0
1725549120000|2024-09-05 15:12:00|4113.1|4107.1|4114.2|4108.2|4114.2|4108.2|4113.1|4107.1|54
1725549130000|2024-09-05 15:12:10|4114.1|4108.1|4114.1|4108.1|4114.2|4108.2|4114.1|4108.1|17
1725549140000|2024-09-05 15:12:20|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.1|4108.1|4
1725549150000|2024-09-05 15:12:30|||||||||2
1725549160000|2024-09-05 15:12:40|||||||||7
1725549170000|2024-09-05 15:12:50|4115.1|4109.1|4114.2|4108.2|4115.2|4109.2|4114.2|4108.2|81
1725549180000|2024-09-05 15:13:00|4114.6|4108.6|4114.7|4108.7|4114.7|4108.7|4113.7|4107.7|35
1725549190000|2024-09-05 15:13:10|4115.1|4109.1|4119.1|4113.1|4120.2|4114.2|4115.1|4109.1|64
1725549200000|2024-09-05 15:13:20|4118.2|4112.2|4118.1|4112.1|4118.7|4112.7|4118.1|4112.1|11
1725549210000|2024-09-05 15:13:30|4119.1|4113.1|4117.2|4111.2|4119.2|4113.2|4117.2|4111.2|9
1725549220000|2024-09-05 15:13:40|4117.1|4111.1|4117.2|4111.2|4117.2|4111.2|4116.2|4110.2|6
1725549230000|2024-09-05 15:13:50|4116.7|4110.7|4118.1|4112.1|4118.2|4112.2|4116.6|4110.6|3
1725549240000|2024-09-05 15:14:00|4118.2|4112.2|4116.2|4110.2|4118.2|4112.2|4116.2|4110.2|7
1725549250000|2024-09-05 15:14:10|4115.7|4109.7|4114.2|4108.2|4116.1|4110.1|4114.2|4108.2|17
1725549260000|2024-09-05 15:14:20|||||||||1
1725549270000|2024-09-05 15:14:30|4113.6|4107.6|4114.2|4108.2|4114.2|4108.2|4113.6|4107.6|0
1725549280000|2024-09-05 15:14:40|4115.2|4109.2|4113.6|4107.6|4115.2|4109.2|4113.6|4107.6|17
1725549290000|2024-09-05 15:14:50|4113.1|4107.1|4113.6|4107.6|4113.6|4107.6|4112.6|4106.6|11
1725549300000|2024-09-05 15:15:00|4114.1|4108.1|4114.1|4108.1|4114.6|4108.6|4114.1|4108.1|6
1725549310000|2024-09-05 15:15:10|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.1|4108.1|2
1725549320000|2024-09-05 15:15:20|4114.1|4108.1|4112.1|4106.1|4114.2|4108.2|4111.2|4105.2|14
1725549330000|2024-09-05 15:15:30|4112.2|4106.2|4111.2|4105.2|4112.2|4106.2|4111.2|4105.2|1
1725549340000|2024-09-05 15:15:40|4111.1|4105.1|4110.2|4104.2|4111.1|4105.1|4110.1|4104.1|3
1725549350000|2024-09-05 15:15:50|4110.1|4104.1|4111.1|4105.1|4111.1|4105.1|4109.6|4103.6|4
1725549360000|2024-09-05 15:16:00|4112.1|4106.1|4113.1|4107.1|4113.1|4107.1|4111.7|4105.7|6
1725549370000|2024-09-05 15:16:10|4112.7|4106.7|4112.7|4106.7|4113.1|4107.1|4112.7|4106.7|3
1725549380000|2024-09-05 15:16:20|4112.2|4106.2|4112.1|4106.1|4112.2|4106.2|4112.1|4106.1|0
1725549390000|2024-09-05 15:16:30|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|9
1725549400000|2024-09-05 15:16:40|||||||||9
1725549420000|2024-09-05 15:17:00|4113.1|4107.1|4114.6|4108.6|4114.6|4108.6|4113.1|4107.1|10
1725549430000|2024-09-05 15:17:10|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|6
1725549440000|2024-09-05 15:17:20|4114.6|4108.6|4115.1|4109.1|4115.2|4109.2|4114.6|4108.6|3
1725549450000|2024-09-05 15:17:30|4114.2|4108.2|4114.1|4108.1|4114.2|4108.2|4114.1|4108.1|2
1725549460000|2024-09-05 15:17:40|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|0
1725549470000|2024-09-05 15:17:50|||||||||2
1725549480000|2024-09-05 15:18:00|4115.2|4109.2|4114.1|4108.1|4115.2|4109.2|4114.1|4108.1|6
1725549490000|2024-09-05 15:18:10|4113.7|4107.7|4115.1|4109.1|4115.2|4109.2|4113.2|4107.2|9
1725549500000|2024-09-05 15:18:20|||||||||1
1725549510000|2024-09-05 15:18:30|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.1|4107.1|63
1725549520000|2024-09-05 15:18:40|4113.1|4107.1|4113.1|4107.1|4113.2|4107.2|4113.1|4107.1|0
1725549530000|2024-09-05 15:18:50|4113.2|4107.2|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|9
1725549540000|2024-09-05 15:19:00|4112.6|4106.6|4110.1|4104.1|4112.6|4106.6|4110.1|4104.1|14
1725549550000|2024-09-05 15:19:10|4110.2|4104.2|4111.1|4105.1|4111.1|4105.1|4110.2|4104.2|3
1725549560000|2024-09-05 15:19:20|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|5
1725549570000|2024-09-05 15:19:30|4110.2|4104.2|4111.2|4105.2|4111.2|4105.2|4110.1|4104.1|4
1725549590000|2024-09-05 15:19:50|4112.1|4106.1|4111.6|4105.6|4112.2|4106.2|4111.2|4105.2|10
1725549600000|2024-09-05 15:20:00|4112.1|4106.1|4112.2|4106.2|4112.2|4106.2|4112.1|4106.1|6
1725549610000|2024-09-05 15:20:10|4113.1|4107.1|4113.1|4107.1|4113.2|4107.2|4113.1|4107.1|3
1725549620000|2024-09-05 15:20:20|4112.7|4106.7|4110.7|4104.7|4113.1|4107.1|4110.2|4104.2|20
1725549630000|2024-09-05 15:20:30|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.1|4104.1|0
1725549650000|2024-09-05 15:20:50|4109.2|4103.2|4108.2|4102.2|4109.2|4103.2|4108.2|4102.2|17
1725549660000|2024-09-05 15:21:00|4109.1|4103.1|4110.2|4104.2|4110.2|4104.2|4109.1|4103.1|3
1725549670000|2024-09-05 15:21:10|4110.1|4104.1|4110.6|4104.6|4110.7|4104.7|4110.1|4104.1|6
1725549680000|2024-09-05 15:21:20|4110.1|4104.1|4106.7|4100.7|4110.1|4104.1|4106.2|4100.2|21
1725549690000|2024-09-05 15:21:30|4106.6|4100.6|4107.2|4101.2|4107.2|4101.2|4106.6|4100.6|2
1725549700000|2024-09-05 15:21:40|4106.7|4100.7|4105.2|4099.2|4107.2|4101.2|4105.1|4099.1|16
1725549710000|2024-09-05 15:21:50|4105.6|4099.6|4105.7|4099.7|4105.7|4099.7|4105.6|4099.6|20
1725549720000|2024-09-05 15:22:00|4105.6|4099.6|4106.2|4100.2|4106.2|4100.2|4105.6|4099.6|6
1725549730000|2024-09-05 15:22:10|||||||||2
1725549750000|2024-09-05 15:22:30|4106.1|4100.1|4105.2|4099.2|4106.1|4100.1|4105.2|4099.2|4
1725549780000|2024-09-05 15:23:00|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|12
1725549790000|2024-09-05 15:23:10|4107.1|4101.1|4106.7|4100.7|4107.1|4101.1|4106.2|4100.2|3
1725549800000|2024-09-05 15:23:20|4107.1|4101.1|4107.2|4101.2|4107.7|4101.7|4107.1|4101.1|1
1725549810000|2024-09-05 15:23:30|4107.7|4101.7|4107.2|4101.2|4108.2|4102.2|4107.2|4101.2|7
1725549820000|2024-09-05 15:23:40|4107.1|4101.1|4104.1|4098.1|4107.2|4101.2|4104.1|4098.1|13
1725549830000|2024-09-05 15:23:50|4104.6|4098.6|4104.6|4098.6|4104.7|4098.7|4104.6|4098.6|3
1725549840000|2024-09-05 15:24:00|4105.2|4099.2|4107.1|4101.1|4107.1|4101.1|4105.2|4099.2|18
1725549850000|2024-09-05 15:24:10|||||||||1
1725549860000|2024-09-05 15:24:20|4106.2|4100.2|4107.2|4101.2|4107.2|4101.2|4106.2|4100.2|7
1725549870000|2024-09-05 15:24:30|4107.7|4101.7|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|9
1725549880000|2024-09-05 15:24:40|4107.7|4101.7|4107.7|4101.7|4108.2|4102.2|4107.7|4101.7|6
1725549890000|2024-09-05 15:24:50|4108.2|4102.2|4111.7|4105.7|4112.1|4106.1|4108.2|4102.2|88
1725549900000|2024-09-05 15:25:00|4111.2|4105.2|4111.7|4105.7|4112.2|4106.2|4111.2|4105.2|13
1725549910000|2024-09-05 15:25:10|4111.6|4105.6|4112.2|4106.2|4112.7|4106.7|4110.7|4104.7|24
1725549920000|2024-09-05 15:25:20|4112.7|4106.7|4112.2|4106.2|4112.7|4106.7|4112.2|4106.2|11
1725549930000|2024-09-05 15:25:30|4112.1|4106.1|4111.2|4105.2|4112.1|4106.1|4111.1|4105.1|4
1725549940000|2024-09-05 15:25:40|4109.2|4103.2|4110.1|4104.1|4110.1|4104.1|4109.2|4103.2|23
1725549950000|2024-09-05 15:25:50|4109.7|4103.7|4111.1|4105.1|4111.2|4105.2|4109.7|4103.7|9
1725549960000|2024-09-05 15:26:00|4111.2|4105.2|4111.7|4105.7|4111.7|4105.7|4111.1|4105.1|1
1725549970000|2024-09-05 15:26:10|4112.1|4106.1|4112.2|4106.2|4112.2|4106.2|4112.1|4106.1|1
1725549980000|2024-09-05 15:26:20|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|3
1725549990000|2024-09-05 15:26:30|4112.1|4106.1|4111.7|4105.7|4112.2|4106.2|4111.7|4105.7|10
1725550000000|2024-09-05 15:26:40|4111.6|4105.6|4110.2|4104.2|4111.6|4105.6|4109.7|4103.7|14
1725550010000|2024-09-05 15:26:50|4109.2|4103.2|4110.2|4104.2|4110.2|4104.2|4109.2|4103.2|22
1725550020000|2024-09-05 15:27:00|4109.2|4103.2|4111.1|4105.1|4111.1|4105.1|4109.2|4103.2|9
1725550030000|2024-09-05 15:27:10|4111.7|4105.7|4111.2|4105.2|4111.7|4105.7|4111.2|4105.2|16
1725550040000|2024-09-05 15:27:20|4111.7|4105.7|4112.2|4106.2|4112.2|4106.2|4111.7|4105.7|2
1725550050000|2024-09-05 15:27:30|4112.1|4106.1|4112.1|4106.1|4112.2|4106.2|4112.1|4106.1|1
1725550060000|2024-09-05 15:27:40|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.1|4106.1|6
1725550070000|2024-09-05 15:27:50|4112.7|4106.7|4114.2|4108.2|4114.2|4108.2|4112.7|4106.7|12
1725550080000|2024-09-05 15:28:00|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|11
1725550090000|2024-09-05 15:28:10|4115.7|4109.7|4114.2|4108.2|4115.7|4109.7|4114.2|4108.2|8
1725550100000|2024-09-05 15:28:20|4113.2|4107.2|4114.2|4108.2|4114.2|4108.2|4113.2|4107.2|5
1725550110000|2024-09-05 15:28:30|4115.1|4109.1|4113.7|4107.7|4115.1|4109.1|4113.7|4107.7|12
1725550120000|2024-09-05 15:28:40|4114.2|4108.2|4111.6|4105.6|4114.2|4108.2|4111.6|4105.6|8
1725550130000|2024-09-05 15:28:50|4112.1|4106.1|4112.6|4106.6|4112.6|4106.6|4112.1|4106.1|1
1725550140000|2024-09-05 15:29:00|4113.1|4107.1|4113.2|4107.2|4113.6|4107.6|4113.1|4107.1|4
1725550150000|2024-09-05 15:29:10|4114.1|4108.1|4115.1|4109.1|4115.2|4109.2|4114.1|4108.1|5
1725550160000|2024-09-05 15:29:20|4114.7|4108.7|4114.2|4108.2|4114.7|4108.7|4114.1|4108.1|22
1725550170000|2024-09-05 15:29:30|4113.2|4107.2|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|5
1725550180000|2024-09-05 15:29:40|4113.1|4107.1|4114.2|4108.2|4114.2|4108.2|4113.1|4107.1|8
1725550190000|2024-09-05 15:29:50|4114.6|4108.6|4114.2|4108.2|4114.7|4108.7|4114.2|4108.2|35
1725550200000|2024-09-05 15:30:00|4113.7|4107.7|4114.2|4108.2|4114.2|4108.2|4113.7|4107.7|2
1725550210000|2024-09-05 15:30:10|||||||||4
1725550220000|2024-09-05 15:30:20|4113.7|4107.7|4113.1|4107.1|4113.7|4107.7|4113.1|4107.1|0
1725550230000|2024-09-05 15:30:30|4113.2|4107.2|4111.2|4105.2|4113.2|4107.2|4111.2|4105.2|17
1725550240000|2024-09-05 15:30:40|4112.1|4106.1|4111.2|4105.2|4112.1|4106.1|4111.2|4105.2|19
1725550250000|2024-09-05 15:30:50|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|3
1725550260000|2024-09-05 15:31:00|4113.1|4107.1|4113.2|4107.2|4114.1|4108.1|4113.1|4107.1|17
1725550270000|2024-09-05 15:31:10|4113.7|4107.7|4114.1|4108.1|4114.1|4108.1|4113.7|4107.7|6
1725550280000|2024-09-05 15:31:20|4114.6|4108.6|4115.1|4109.1|4115.1|4109.1|4114.1|4108.1|20
1725550290000|2024-09-05 15:31:30|4114.1|4108.1|4115.1|4109.1|4115.1|4109.1|4114.1|4108.1|7
1725550310000|2024-09-05 15:31:50|||||||||1
1725550320000|2024-09-05 15:32:00|4116|4110|4115.1|4109.1|4116|4110|4115.1|4109.1|30
1725550330000|2024-09-05 15:32:10|4116.6|4110.6|4116.1|4110.1|4116.6|4110.6|4116.1|4110.1|22
1725550340000|2024-09-05 15:32:20|4115.7|4109.7|4115.7|4109.7|4116.1|4110.1|4115.7|4109.7|11
1725550350000|2024-09-05 15:32:30|4116.1|4110.1|4116.7|4110.7|4117.1|4111.1|4116.1|4110.1|7
1725550360000|2024-09-05 15:32:40|4116.1|4110.1|4117.1|4111.1|4117.2|4111.2|4116.1|4110.1|1
1725550370000|2024-09-05 15:32:50|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|9
1725550380000|2024-09-05 15:33:00|4118.1|4112.1|4121.1|4115.1|4121.2|4115.2|4118.1|4112.1|29
1725550390000|2024-09-05 15:33:10|4120.7|4114.7|4122.1|4116.1|4122.1|4116.1|4120.7|4114.7|31
1725550400000|2024-09-05 15:33:20|4121.3|4115.3|4119.2|4113.2|4121.3|4115.3|4119.2|4113.2|46
1725550410000|2024-09-05 15:33:30|4119.1|4113.1|4119.2|4113.2|4119.2|4113.2|4119.1|4113.1|1
1725550420000|2024-09-05 15:33:40|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|32
1725550430000|2024-09-05 15:33:50|4119.6|4113.6|4120.6|4114.6|4121.1|4115.1|4119.6|4113.6|6
1725550440000|2024-09-05 15:34:00|4120.1|4114.1|4119.2|4113.2|4120.2|4114.2|4118.8|4112.8|26
1725550450000|2024-09-05 15:34:10|4119.7|4113.7|4119.2|4113.2|4119.7|4113.7|4119.2|4113.2|9
1725550460000|2024-09-05 15:34:20|4118.7|4112.7|4118.7|4112.7|4118.8|4112.8|4118.7|4112.7|8
1725550470000|2024-09-05 15:34:30|4118.3|4112.3|4119.2|4113.2|4119.2|4113.2|4118.3|4112.3|10
1725550480000|2024-09-05 15:34:40|4118.7|4112.7|4117.2|4111.2|4119.2|4113.2|4117.2|4111.2|9
1725550490000|2024-09-05 15:34:50|4117.6|4111.6|4116.7|4110.7|4117.6|4111.6|4116.7|4110.7|12
1725550500000|2024-09-05 15:35:00|4116.3|4110.3|4118.2|4112.2|4118.6|4112.6|4116.1|4110.1|64
1725550510000|2024-09-05 15:35:10|4118.6|4112.6|4120.2|4114.2|4120.2|4114.2|4118.6|4112.6|6
1725550520000|2024-09-05 15:35:20|4120.6|4114.6|4120.2|4114.2|4120.6|4114.6|4120.2|4114.2|16
1725550530000|2024-09-05 15:35:30|||||||||9
1725550540000|2024-09-05 15:35:40|4119.2|4113.2|4120.2|4114.2|4120.2|4114.2|4119.2|4113.2|3
1725550550000|2024-09-05 15:35:50|||||||||6
1725550560000|2024-09-05 15:36:00|4121.1|4115.1|4120.7|4114.7|4121.1|4115.1|4120.7|4114.7|13
1725550570000|2024-09-05 15:36:10|4121.1|4115.1|4122.2|4116.2|4122.2|4116.2|4120.1|4114.1|21
1725550580000|2024-09-05 15:36:20|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4121.2|4115.2|22
1725550590000|2024-09-05 15:36:30|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|3
1725550600000|2024-09-05 15:36:40|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.1|4115.1|49
1725550610000|2024-09-05 15:36:50|4121.2|4115.2|4121.6|4115.6|4122.1|4116.1|4121.1|4115.1|16
1725550620000|2024-09-05 15:37:00|4121.2|4115.2|4119.1|4113.1|4121.6|4115.6|4119.1|4113.1|17
1725550630000|2024-09-05 15:37:10|||||||||2
1725550640000|2024-09-05 15:37:20|4118.7|4112.7|4118.1|4112.1|4118.7|4112.7|4118.1|4112.1|10
1725550650000|2024-09-05 15:37:30|4118.2|4112.2|4120.1|4114.1|4120.1|4114.1|4118.1|4112.1|12
1725550660000|2024-09-05 15:37:40|4119.3|4113.3|4119.1|4113.1|4119.6|4113.6|4119.1|4113.1|13
1725550670000|2024-09-05 15:37:50|4118.7|4112.7|4117.1|4111.1|4119.1|4113.1|4117.1|4111.1|18
1725550680000|2024-09-05 15:38:00|4117.2|4111.2|4115.2|4109.2|4117.2|4111.2|4115.2|4109.2|17
1725550690000|2024-09-05 15:38:10|4115.1|4109.1|4115.6|4109.6|4116.1|4110.1|4115.1|4109.1|15
1725550700000|2024-09-05 15:38:20|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4115.1|4109.1|9
1725550710000|2024-09-05 15:38:30|4115.1|4109.1|4114.6|4108.6|4115.2|4109.2|4114.2|4108.2|13
1725550720000|2024-09-05 15:38:40|4114.2|4108.2|4113.1|4107.1|4114.2|4108.2|4113.1|4107.1|4
1725550730000|2024-09-05 15:38:50|4112.2|4106.2|4111.7|4105.7|4113.2|4107.2|4111.7|4105.7|18
1725550740000|2024-09-05 15:39:00|4111.8|4105.8|4112.1|4106.1|4112.2|4106.2|4111.3|4105.3|9
1725550750000|2024-09-05 15:39:10|4112.2|4106.2|4111.7|4105.7|4112.2|4106.2|4111.3|4105.3|14
1725550760000|2024-09-05 15:39:20|4112.1|4106.1|4113.1|4107.1|4113.2|4107.2|4112.1|4106.1|4
1725550770000|2024-09-05 15:39:30|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.1|4106.1|4
1725550780000|2024-09-05 15:39:40|4112.1|4106.1|4112.2|4106.2|4112.2|4106.2|4111.6|4105.6|3
1725550790000|2024-09-05 15:39:50|4111.1|4105.1|4110.2|4104.2|4111.1|4105.1|4110.1|4104.1|44
1725550800000|2024-09-05 15:40:00|4110.7|4104.7|4110.3|4104.3|4111.2|4105.2|4110.3|4104.3|11
1725550810000|2024-09-05 15:40:10|4110.2|4104.2|4111.2|4105.2|4111.2|4105.2|4108.2|4102.2|16
1725550820000|2024-09-05 15:40:20|4112.2|4106.2|4110.2|4104.2|4112.2|4106.2|4110.1|4104.1|48
1725550830000|2024-09-05 15:40:30|4110.6|4104.6|4110.2|4104.2|4110.6|4104.6|4109.2|4103.2|9
1725550840000|2024-09-05 15:40:40|4110.7|4104.7|4111.1|4105.1|4112.1|4106.1|4110.2|4104.2|26
1725550850000|2024-09-05 15:40:50|4110.6|4104.6|4110.2|4104.2|4110.6|4104.6|4110.1|4104.1|8
1725550860000|2024-09-05 15:41:00|4110.6|4104.6|4111.1|4105.1|4111.1|4105.1|4110.6|4104.6|2
1725550870000|2024-09-05 15:41:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|6
1725550880000|2024-09-05 15:41:20|4112.2|4106.2|4112.2|4106.2|4112.6|4106.6|4111.6|4105.6|108
1725550890000|2024-09-05 15:41:30|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|4111.1|4105.1|12
1725550900000|2024-09-05 15:41:40|4111.1|4105.1|4112.1|4106.1|4112.1|4106.1|4110.6|4104.6|10
1725550910000|2024-09-05 15:41:50|4112.7|4106.7|4113.6|4107.6|4114.1|4108.1|4112.7|4106.7|12
1725550930000|2024-09-05 15:42:10|4113.2|4107.2|4112.1|4106.1|4113.2|4107.2|4112.1|4106.1|27
1725550940000|2024-09-05 15:42:20|4112.2|4106.2|4112.1|4106.1|4112.2|4106.2|4112.1|4106.1|2
1725550950000|2024-09-05 15:42:30|4111.7|4105.7|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|7
1725550960000|2024-09-05 15:42:40|4111.2|4105.2|4111.1|4105.1|4111.2|4105.2|4111.1|4105.1|0
1725550970000|2024-09-05 15:42:50|4111.3|4105.3|4109.1|4103.1|4111.8|4105.8|4109.1|4103.1|10
1725550980000|2024-09-05 15:43:00|4109.2|4103.2|4110.2|4104.2|4110.2|4104.2|4109.2|4103.2|7
1725550990000|2024-09-05 15:43:10|4110.6|4104.6|4110.2|4104.2|4110.6|4104.6|4110.1|4104.1|6
1725551000000|2024-09-05 15:43:20|4110.6|4104.6|4112.1|4106.1|4112.1|4106.1|4110.6|4104.6|14
1725551010000|2024-09-05 15:43:30|4112.2|4106.2|4114.1|4108.1|4114.1|4108.1|4112.1|4106.1|11
1725551020000|2024-09-05 15:43:40|4114.6|4108.6|4115.1|4109.1|4115.1|4109.1|4114.2|4108.2|5
1725551030000|2024-09-05 15:43:50|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|0
1725551050000|2024-09-05 15:44:10|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1725551060000|2024-09-05 15:44:20|4115.2|4109.2|4114.2|4108.2|4115.2|4109.2|4113.8|4107.8|150
1725551070000|2024-09-05 15:44:30|4113.6|4107.6|4114.6|4108.6|4114.6|4108.6|4113.6|4107.6|5
1725551080000|2024-09-05 15:44:40|4114.1|4108.1|4114.6|4108.6|4114.6|4108.6|4114.1|4108.1|1
1725551090000|2024-09-05 15:44:50|4115.1|4109.1|4116.1|4110.1|4116.1|4110.1|4115.1|4109.1|9
1725551100000|2024-09-05 15:45:00|4116.6|4110.6|4115.7|4109.7|4116.6|4110.6|4115.2|4109.2|26
1725551110000|2024-09-05 15:45:10|4115.3|4109.3|4115.7|4109.7|4115.7|4109.7|4115.3|4109.3|2
1725551120000|2024-09-05 15:45:20|4115.3|4109.3|4117.1|4111.1|4117.2|4111.2|4115.1|4109.1|4
1725551130000|2024-09-05 15:45:30|4117.2|4111.2|4118.1|4112.1|4118.2|4112.2|4117.1|4111.1|3
1725551140000|2024-09-05 15:45:40|4118.2|4112.2|4119.2|4113.2|4119.7|4113.7|4118.2|4112.2|7
1725551150000|2024-09-05 15:45:50|4119.1|4113.1|4119.1|4113.1|4119.2|4113.2|4118.2|4112.2|8
1725551160000|2024-09-05 15:46:00|4119.2|4113.2|4119.7|4113.7|4119.7|4113.7|4119.2|4113.2|12
1725551170000|2024-09-05 15:46:10|4119.6|4113.6|4119.1|4113.1|4119.6|4113.6|4119.1|4113.1|4
1725551180000|2024-09-05 15:46:20|4119.2|4113.2|4118.7|4112.7|4120.2|4114.2|4118.7|4112.7|97
1725551190000|2024-09-05 15:46:30|4118.6|4112.6|4118.7|4112.7|4118.7|4112.7|4118.6|4112.6|0
1725551200000|2024-09-05 15:46:40|4119.1|4113.1|4118.2|4112.2|4119.1|4113.1|4118.2|4112.2|4
1725551210000|2024-09-05 15:46:50|4118.6|4112.6|4118.7|4112.7|4119.2|4113.2|4118.6|4112.6|4
1725551220000|2024-09-05 15:47:00|4118.3|4112.3|4119.2|4113.2|4119.2|4113.2|4118.3|4112.3|5
1725551230000|2024-09-05 15:47:10|4119.3|4113.3|4120.3|4114.3|4120.3|4114.3|4119.3|4113.3|8
1725551240000|2024-09-05 15:47:20|4120.7|4114.7|4121.1|4115.1|4122.1|4116.1|4120.7|4114.7|120
1725551250000|2024-09-05 15:47:30|4120.6|4114.6|4120.1|4114.1|4120.6|4114.6|4120.1|4114.1|2
1725551260000|2024-09-05 15:47:40|4120.2|4114.2|4120.3|4114.3|4120.3|4114.3|4119.7|4113.7|3
1725551270000|2024-09-05 15:47:50|4120.2|4114.2|4119.7|4113.7|4120.2|4114.2|4119.7|4113.7|4
1725551280000|2024-09-05 15:48:00|4120.2|4114.2|4119.2|4113.2|4120.2|4114.2|4119.2|4113.2|8
1725551290000|2024-09-05 15:48:10|||||||||1
1725551300000|2024-09-05 15:48:20|4119.1|4113.1|4119.2|4113.2|4119.3|4113.3|4119.1|4113.1|0
1725551310000|2024-09-05 15:48:30|4118.2|4112.2|4119.1|4113.1|4119.2|4113.2|4118.2|4112.2|14
1725551320000|2024-09-05 15:48:40|4118.6|4112.6|4118.2|4112.2|4118.7|4112.7|4118.1|4112.1|3
1725551330000|2024-09-05 15:48:50|4118.1|4112.1|4118.1|4112.1|4118.2|4112.2|4117.6|4111.6|21
1725551340000|2024-09-05 15:49:00|4117.7|4111.7|4116.2|4110.2|4117.7|4111.7|4116.2|4110.2|7
1725551350000|2024-09-05 15:49:10|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|2
1725551360000|2024-09-05 15:49:20|4115.6|4109.6|4115.6|4109.6|4116.2|4110.2|4115.6|4109.6|7
1725551370000|2024-09-05 15:49:30|4116.1|4110.1|4116.2|4110.2|4116.2|4110.2|4116.1|4110.1|0
1725551380000|2024-09-05 15:49:40|4116.1|4110.1|4115.7|4109.7|4116.1|4110.1|4115.7|4109.7|2
1725551390000|2024-09-05 15:49:50|4116.1|4110.1|4116.8|4110.8|4116.8|4110.8|4116.1|4110.1|6
1725551400000|2024-09-05 15:50:00|4116.3|4110.3|4113.3|4107.3|4116.3|4110.3|4113.3|4107.3|43
1725551410000|2024-09-05 15:50:10|4113.1|4107.1|4111.1|4105.1|4113.1|4107.1|4111.1|4105.1|25
1725551420000|2024-09-05 15:50:20|4110.7|4104.7|4110.1|4104.1|4110.7|4104.7|4110.1|4104.1|41
1725551430000|2024-09-05 15:50:30|4109.6|4103.6|4111.2|4105.2|4111.2|4105.2|4109.6|4103.6|7
1725551440000|2024-09-05 15:50:40|||||||||1
1725551450000|2024-09-05 15:50:50|||||||||1
1725551460000|2024-09-05 15:51:00|4111.1|4105.1|4111.1|4105.1|4111.2|4105.2|4111.1|4105.1|0
1725551470000|2024-09-05 15:51:10|4110.3|4104.3|4109.2|4103.2|4110.3|4104.3|4109.2|4103.2|11
1725551480000|2024-09-05 15:51:20|4109.1|4103.1|4109.3|4103.3|4109.3|4103.3|4108.7|4102.7|19
1725551490000|2024-09-05 15:51:30|4110.6|4104.6|4111.1|4105.1|4111.1|4105.1|4110.6|4104.6|8
1725551500000|2024-09-05 15:51:40|4110.7|4104.7|4111.1|4105.1|4111.1|4105.1|4110.7|4104.7|3
1725551520000|2024-09-05 15:52:00|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.1|4104.1|3
1725551530000|2024-09-05 15:52:10|4110.1|4104.1|4110.7|4104.7|4110.7|4104.7|4110.1|4104.1|14
1725551540000|2024-09-05 15:52:20|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|2
1725551550000|2024-09-05 15:52:30|4110.3|4104.3|4110.7|4104.7|4110.7|4104.7|4110.3|4104.3|2
1725551560000|2024-09-05 15:52:40|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|0
1725551570000|2024-09-05 15:52:50|4110.3|4104.3|4111.1|4105.1|4111.1|4105.1|4110.3|4104.3|3
1725551580000|2024-09-05 15:53:00|4112|4106|4113.1|4107.1|4113.2|4107.2|4112|4106|8
1725551590000|2024-09-05 15:53:10|4112.3|4106.3|4113.1|4107.1|4113.2|4107.2|4112.2|4106.2|11
1725551600000|2024-09-05 15:53:20|4114.1|4108.1|4114.1|4108.1|4114.2|4108.2|4114.1|4108.1|11
1725551610000|2024-09-05 15:53:30|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|3
1725551620000|2024-09-05 15:53:40|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4113.7|4107.7|4
1725551630000|2024-09-05 15:53:50|||||||||3
1725551640000|2024-09-05 15:54:00|4114.2|4108.2|4116.6|4110.6|4116.6|4110.6|4114.2|4108.2|24
1725551650000|2024-09-05 15:54:10|4116.1|4110.1|4116.1|4110.1|4116.2|4110.2|4116.1|4110.1|2
1725551660000|2024-09-05 15:54:20|4116.2|4110.2|4117.1|4111.1|4117.2|4111.2|4116.1|4110.1|2
1725551670000|2024-09-05 15:54:30|4116.3|4110.3|4116.2|4110.2|4116.3|4110.3|4116.1|4110.1|21
1725551680000|2024-09-05 15:54:40|4116.1|4110.1|4116.7|4110.7|4117.1|4111.1|4116.1|4110.1|12
1725551690000|2024-09-05 15:54:50|4117.1|4111.1|4119.2|4113.2|4119.2|4113.2|4116.7|4110.7|34
1725551700000|2024-09-05 15:55:00|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|7
1725551710000|2024-09-05 15:55:10|||||||||1
1725551720000|2024-09-05 15:55:20|4119.2|4113.2|4119.6|4113.6|4120.1|4114.1|4119.2|4113.2|19
1725551730000|2024-09-05 15:55:30|4119.2|4113.2|4119.6|4113.6|4119.6|4113.6|4119.2|4113.2|8
1725551740000|2024-09-05 15:55:40|4120.1|4114.1|4119.2|4113.2|4120.1|4114.1|4119.2|4113.2|15
1725551750000|2024-09-05 15:55:50|4118.8|4112.8|4118.3|4112.3|4118.8|4112.8|4118.3|4112.3|37
1725551760000|2024-09-05 15:56:00|4118.1|4112.1|4117.2|4111.2|4118.1|4112.1|4116.8|4110.8|5
1725551770000|2024-09-05 15:56:10|||||||||8
1725551780000|2024-09-05 15:56:20|||||||||1
1725551790000|2024-09-05 15:56:30|4117.3|4111.3|4117.1|4111.1|4117.3|4111.3|4116.3|4110.3|25
1725551800000|2024-09-05 15:56:40|4117.8|4111.8|4119.2|4113.2|4119.2|4113.2|4117.8|4111.8|5
1725551820000|2024-09-05 15:57:00|||||||||1
1725551830000|2024-09-05 15:57:10|4118.3|4112.3|4118.2|4112.2|4118.7|4112.7|4118.2|4112.2|9
1725551850000|2024-09-05 15:57:30|4117.3|4111.3|4117.2|4111.2|4117.3|4111.3|4117.2|4111.2|16
1725551860000|2024-09-05 15:57:40|||||||||5
1725551880000|2024-09-05 15:58:00|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|11
1725551890000|2024-09-05 15:58:10|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|12
1725551900000|2024-09-05 15:58:20|4117.2|4111.2|4118.1|4112.1|4118.2|4112.2|4117.2|4111.2|9
1725551910000|2024-09-05 15:58:30|4118.2|4112.2|4118.1|4112.1|4118.2|4112.2|4118.1|4112.1|1
1725551920000|2024-09-05 15:58:40|4119.1|4113.1|4120.1|4114.1|4120.1|4114.1|4119.1|4113.1|8
1725551930000|2024-09-05 15:58:50|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|3
1725551940000|2024-09-05 15:59:00|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|1
1725551950000|2024-09-05 15:59:10|||||||||2
1725551960000|2024-09-05 15:59:20|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|18
1725551970000|2024-09-05 15:59:30|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|7
1725551980000|2024-09-05 15:59:40|4120.7|4114.7|4121.2|4115.2|4121.2|4115.2|4120.7|4114.7|18
1725551990000|2024-09-05 15:59:50|4121.1|4115.1|4121.2|4115.2|4121.2|4115.2|4121.1|4115.1|35
1725552000000|2024-09-05 16:00:00|4121.1|4115.1|4121.2|4115.2|4121.2|4115.2|4121.1|4115.1|0
1725552010000|2024-09-05 16:00:10|4121.1|4115.1|4121.2|4115.2|4121.2|4115.2|4121.1|4115.1|22
1725552020000|2024-09-05 16:00:20|4122.1|4116.1|4121.7|4115.7|4122.1|4116.1|4121.7|4115.7|15
1725552030000|2024-09-05 16:00:30|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4121.7|4115.7|2
1725552040000|2024-09-05 16:00:40|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|3
1725552050000|2024-09-05 16:00:50|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|3
1725552060000|2024-09-05 16:01:00|||||||||2
1725552070000|2024-09-05 16:01:10|4122.3|4116.3|4122.1|4116.1|4122.3|4116.3|4122.1|4116.1|43
1725552080000|2024-09-05 16:01:20|4122|4116|4120.2|4114.2|4122|4116|4120.2|4114.2|14
1725552090000|2024-09-05 16:01:30|4119.2|4113.2|4118.7|4112.7|4119.2|4113.2|4118.7|4112.7|19
1725552100000|2024-09-05 16:01:40|4119.1|4113.1|4119.2|4113.2|4119.2|4113.2|4119.1|4113.1|25
1725552110000|2024-09-05 16:01:50|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4
1725552120000|2024-09-05 16:02:00|||||||||1
1725552130000|2024-09-05 16:02:10|4119.7|4113.7|4120.1|4114.1|4120.3|4114.3|4119.7|4113.7|14
1725552140000|2024-09-05 16:02:20|4120.2|4114.2|4120.1|4114.1|4120.2|4114.2|4120.1|4114.1|6
1725552150000|2024-09-05 16:02:30|||||||||1
1725552160000|2024-09-05 16:02:40|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|1
1725552170000|2024-09-05 16:02:50|4120.1|4114.1|4119.2|4113.2|4120.1|4114.1|4119.1|4113.1|16
1725552180000|2024-09-05 16:03:00|4119.1|4113.1|4118.1|4112.1|4119.1|4113.1|4118.1|4112.1|5
1725552190000|2024-09-05 16:03:10|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4117.7|4111.7|14
1725552200000|2024-09-05 16:03:20|4118.1|4112.1|4118.2|4112.2|4118.2|4112.2|4118.1|4112.1|0
1725552210000|2024-09-05 16:03:30|4116.6|4110.6|4116.1|4110.1|4116.6|4110.6|4116.1|4110.1|9
1725552220000|2024-09-05 16:03:40|4116.2|4110.2|4115.7|4109.7|4116.2|4110.2|4115.7|4109.7|43
1725552230000|2024-09-05 16:03:50|4116.2|4110.2|4114.1|4108.1|4116.2|4110.2|4114.1|4108.1|29
1725552240000|2024-09-05 16:04:00|4114.2|4108.2|4110.2|4104.2|4114.2|4108.2|4110.2|4104.2|60
1725552250000|2024-09-05 16:04:10|4109.3|4103.3|4109.8|4103.8|4110.2|4104.2|4109.3|4103.3|24
1725552260000|2024-09-05 16:04:20|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|0
1725552270000|2024-09-05 16:04:30|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4105.8|4099.8|44
1725552280000|2024-09-05 16:04:40|4105.8|4099.8|4105.8|4099.8|4106.3|4100.3|4105.3|4099.3|30
1725552290000|2024-09-05 16:04:50|4105.3|4099.3|4106.3|4100.3|4106.3|4100.3|4105.3|4099.3|5
1725552300000|2024-09-05 16:05:00|4105.4|4099.4|4104.8|4098.8|4105.4|4099.4|4104.4|4098.4|18
1725552310000|2024-09-05 16:05:10|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|2
1725552320000|2024-09-05 16:05:20|4105.8|4099.8|4106.3|4100.3|4106.3|4100.3|4105.3|4099.3|15
1725552330000|2024-09-05 16:05:30|||||||||1
1725552340000|2024-09-05 16:05:40|4105.4|4099.4|4106.3|4100.3|4106.3|4100.3|4105.4|4099.4|5
1725552350000|2024-09-05 16:05:50|||||||||1
1725552360000|2024-09-05 16:06:00|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|14
1725552370000|2024-09-05 16:06:10|4105.3|4099.3|4106.3|4100.3|4106.3|4100.3|4105.3|4099.3|18
1725552380000|2024-09-05 16:06:20|4104.8|4098.8|4105.8|4099.8|4105.8|4099.8|4104.8|4098.8|8
1725552390000|2024-09-05 16:06:30|4106.3|4100.3|4105.8|4099.8|4106.3|4100.3|4105.4|4099.4|15
1725552400000|2024-09-05 16:06:40|4105.3|4099.3|4105.8|4099.8|4105.8|4099.8|4105.3|4099.3|5
1725552410000|2024-09-05 16:06:50|4106.2|4100.2|4104.3|4098.3|4106.2|4100.2|4104.3|4098.3|9
1725552420000|2024-09-05 16:07:00|4104.8|4098.8|4106.3|4100.3|4106.3|4100.3|4104.8|4098.8|15
1725552430000|2024-09-05 16:07:10|4107.3|4101.3|4106.3|4100.3|4107.3|4101.3|4106.3|4100.3|10
1725552440000|2024-09-05 16:07:20|4106.8|4100.8|4106.8|4100.8|4107.2|4101.2|4106.8|4100.8|8
1725552450000|2024-09-05 16:07:30|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|1
1725552460000|2024-09-05 16:07:40|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|3
1725552470000|2024-09-05 16:07:50|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|6
1725552480000|2024-09-05 16:08:00|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1725552490000|2024-09-05 16:08:10|4107.8|4101.8|4108.3|4102.3|4108.3|4102.3|4107.3|4101.3|12
1725552500000|2024-09-05 16:08:20|4107.3|4101.3|4106.8|4100.8|4107.3|4101.3|4106.8|4100.8|32
1725552510000|2024-09-05 16:08:30|4106.4|4100.4|4107.3|4101.3|4107.3|4101.3|4106.3|4100.3|104
1725552520000|2024-09-05 16:08:40|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|2
1725552530000|2024-09-05 16:08:50|||||||||1
1725552540000|2024-09-05 16:09:00|4107.3|4101.3|4107.3|4101.3|4109.3|4103.3|4107.3|4101.3|37
1725552550000|2024-09-05 16:09:10|4106.9|4100.9|4106.3|4100.3|4106.9|4100.9|4106.3|4100.3|2
1725552560000|2024-09-05 16:09:20|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4
1725552570000|2024-09-05 16:09:30|4106.3|4100.3|4105.3|4099.3|4107.3|4101.3|4105.3|4099.3|38
1725552580000|2024-09-05 16:09:40|4105.8|4099.8|4107.3|4101.3|4107.3|4101.3|4105.3|4099.3|7
1725552590000|2024-09-05 16:09:50|4106.8|4100.8|4106.4|4100.4|4106.8|4100.8|4106.4|4100.4|4
1725552600000|2024-09-05 16:10:00|4106.3|4100.3|4106.4|4100.4|4107.3|4101.3|4106.3|4100.3|3
1725552610000|2024-09-05 16:10:10|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|2
1725552630000|2024-09-05 16:10:30|4105.4|4099.4|4105.3|4099.3|4105.4|4099.4|4104.3|4098.3|25
1725552640000|2024-09-05 16:10:40|||||||||8
1725552650000|2024-09-05 16:10:50|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|18
1725552660000|2024-09-05 16:11:00|||||||||1
1725552670000|2024-09-05 16:11:10|4104.4|4098.4|4104.3|4098.3|4104.4|4098.4|4104.3|4098.3|1
1725552680000|2024-09-05 16:11:20|4104.4|4098.4|4104.3|4098.3|4104.8|4098.8|4104.3|4098.3|4
1725552690000|2024-09-05 16:11:30|4104.4|4098.4|4104.3|4098.3|4104.4|4098.4|4104.3|4098.3|3
1725552700000|2024-09-05 16:11:40|||||||||1
1725552710000|2024-09-05 16:11:50|||||||||52
1725552720000|2024-09-05 16:12:00|||||||||8
1725552730000|2024-09-05 16:12:10|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4100.4|4094.4|58
1725552740000|2024-09-05 16:12:20|||||||||11
1725552750000|2024-09-05 16:12:30|4103.4|4097.4|4103.3|4097.3|4103.4|4097.4|4103.3|4097.3|5
1725552760000|2024-09-05 16:12:40|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|82
1725552770000|2024-09-05 16:12:50|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|5
1725552780000|2024-09-05 16:13:00|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.3|4093.3|4
1725552790000|2024-09-05 16:13:10|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|10
1725552800000|2024-09-05 16:13:20|4099.4|4093.4|4099.3|4093.3|4099.8|4093.8|4099.3|4093.3|15
1725552810000|2024-09-05 16:13:30|||||||||7
1725552820000|2024-09-05 16:13:40|||||||||2
1725552830000|2024-09-05 16:13:50|4098.8|4092.8|4098.4|4092.4|4099.3|4093.3|4098.4|4092.4|7
1725552840000|2024-09-05 16:14:00|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|2
1725552850000|2024-09-05 16:14:10|||||||||11
1725552860000|2024-09-05 16:14:20|||||||||7
1725552870000|2024-09-05 16:14:30|4098.4|4092.4|4097.4|4091.4|4098.4|4092.4|4097.4|4091.4|24
1725552880000|2024-09-05 16:14:40|4098.3|4092.3|4098.3|4092.3|4098.4|4092.4|4097.8|4091.8|9
1725552890000|2024-09-05 16:14:50|4097.3|4091.3|4098.3|4092.3|4098.3|4092.3|4097.3|4091.3|6
1725552900000|2024-09-05 16:15:00|||||||||1
1725552910000|2024-09-05 16:15:10|||||||||19
1725552920000|2024-09-05 16:15:20|||||||||23
1725552940000|2024-09-05 16:15:40|||||||||3
1725552950000|2024-09-05 16:15:50|||||||||1
1725552960000|2024-09-05 16:16:00|4097.3|4091.3|4097.3|4091.3|4097.8|4091.8|4097.3|4091.3|39
1725552970000|2024-09-05 16:16:10|4098.3|4092.3|4097.3|4091.3|4098.3|4092.3|4097.3|4091.3|7
1725552980000|2024-09-05 16:16:20|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|48
1725552990000|2024-09-05 16:16:30|4095.3|4089.3|4092.8|4086.8|4095.3|4089.3|4092.8|4086.8|72
1725553000000|2024-09-05 16:16:40|4093.3|4087.3|4094.3|4088.3|4094.3|4088.3|4092.3|4086.3|11
1725553010000|2024-09-05 16:16:50|4094.8|4088.8|4095.3|4089.3|4095.3|4089.3|4094.8|4088.8|1
1725553020000|2024-09-05 16:17:00|4096.3|4090.3|4095.3|4089.3|4096.3|4090.3|4095.3|4089.3|3
1725553030000|2024-09-05 16:17:10|||||||||3
1725553040000|2024-09-05 16:17:20|4096.3|4090.3|4096.3|4090.3|4096.4|4090.4|4096.2|4090.2|5
1725553050000|2024-09-05 16:17:30|4096.8|4090.8|4098.3|4092.3|4098.3|4092.3|4096.8|4090.8|2
1725553060000|2024-09-05 16:17:40|||||||||2
1725553070000|2024-09-05 16:17:50|4097.4|4091.4|4096.8|4090.8|4097.4|4091.4|4096.8|4090.8|7
1725553080000|2024-09-05 16:18:00|4097.3|4091.3|4097.3|4091.3|4097.8|4091.8|4097.3|4091.3|13
1725553090000|2024-09-05 16:18:10|||||||||2
1725553110000|2024-09-05 16:18:30|4097.8|4091.8|4097.3|4091.3|4098.3|4092.3|4097.3|4091.3|7
1725553130000|2024-09-05 16:18:50|4098.3|4092.3|4098.8|4092.8|4098.8|4092.8|4098.3|4092.3|3
1725553140000|2024-09-05 16:19:00|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4
1725553150000|2024-09-05 16:19:10|||||||||1
1725553170000|2024-09-05 16:19:30|4100.3|4094.3|4102.3|4096.3|4103.3|4097.3|4100.3|4094.3|25
1725553190000|2024-09-05 16:19:50|||||||||1
1725553200000|2024-09-05 16:20:00|4102.8|4096.8|4103.3|4097.3|4103.3|4097.3|4102.8|4096.8|7
1725553210000|2024-09-05 16:20:10|4102.8|4096.8|4102.3|4096.3|4102.8|4096.8|4102.3|4096.3|8
1725553220000|2024-09-05 16:20:20|4100.3|4094.3|4100.8|4094.8|4100.8|4094.8|4100.3|4094.3|15
1725553230000|2024-09-05 16:20:30|4101.2|4095.2|4101.3|4095.3|4101.8|4095.8|4101.2|4095.2|2
1725553240000|2024-09-05 16:20:40|4101.8|4095.8|4102.3|4096.3|4102.3|4096.3|4101.8|4095.8|0
1725553250000|2024-09-05 16:20:50|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|24
1725553260000|2024-09-05 16:21:00|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|2
1725553270000|2024-09-05 16:21:10|4102.8|4096.8|4102.3|4096.3|4102.8|4096.8|4102.3|4096.3|7
1725553280000|2024-09-05 16:21:20|4103.2|4097.2|4103.3|4097.3|4103.3|4097.3|4103.2|4097.2|2
1725553290000|2024-09-05 16:21:30|4103.4|4097.4|4103.3|4097.3|4104.3|4098.3|4103.3|4097.3|11
1725553300000|2024-09-05 16:21:40|4103.4|4097.4|4103.3|4097.3|4103.4|4097.4|4103.3|4097.3|1
1725553320000|2024-09-05 16:22:00|4103.8|4097.8|4104.3|4098.3|4104.3|4098.3|4103.4|4097.4|6
1725553330000|2024-09-05 16:22:10|4103.4|4097.4|4105.3|4099.3|4105.8|4099.8|4103.4|4097.4|11
1725553340000|2024-09-05 16:22:20|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|16
1725553350000|2024-09-05 16:22:30|||||||||27
1725553360000|2024-09-05 16:22:40|||||||||9
1725553370000|2024-09-05 16:22:50|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|12
1725553380000|2024-09-05 16:23:00|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|27
1725553390000|2024-09-05 16:23:10|||||||||3
1725553400000|2024-09-05 16:23:20|||||||||1
1725553410000|2024-09-05 16:23:30|4104.9|4098.9|4104.8|4098.8|4105.8|4099.8|4104.8|4098.8|17
1725553430000|2024-09-05 16:23:50|4104.3|4098.3|4102.3|4096.3|4104.3|4098.3|4102.3|4096.3|8
1725553440000|2024-09-05 16:24:00|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|10
1725553450000|2024-09-05 16:24:10|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|4102.3|4096.3|7
1725553460000|2024-09-05 16:24:20|4102.8|4096.8|4104.3|4098.3|4104.3|4098.3|4102.8|4096.8|2
1725553470000|2024-09-05 16:24:30|4103.8|4097.8|4104.3|4098.3|4104.3|4098.3|4103.8|4097.8|4
1725553480000|2024-09-05 16:24:40|||||||||1
1725553490000|2024-09-05 16:24:50|4105.3|4099.3|4106.3|4100.3|4106.3|4100.3|4105.3|4099.3|5
1725553500000|2024-09-05 16:25:00|4106.8|4100.8|4108.3|4102.3|4108.3|4102.3|4106.8|4100.8|10
1725553510000|2024-09-05 16:25:10|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|12
1725553530000|2024-09-05 16:25:30|||||||||7
1725553540000|2024-09-05 16:25:40|||||||||5
1725553550000|2024-09-05 16:25:50|4109.7|4103.7|4109.3|4103.3|4109.7|4103.7|4109.3|4103.3|2
1725553560000|2024-09-05 16:26:00|4109.4|4103.4|4110.3|4104.3|4110.3|4104.3|4109.4|4103.4|7
1725553570000|2024-09-05 16:26:10|||||||||3
1725553580000|2024-09-05 16:26:20|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|2
1725553590000|2024-09-05 16:26:30|4110.8|4104.8|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|8
1725553600000|2024-09-05 16:26:40|4111.2|4105.2|4111.3|4105.3|4111.3|4105.3|4111.2|4105.2|4
1725553610000|2024-09-05 16:26:50|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|5
1725553620000|2024-09-05 16:27:00|4113.3|4107.3|4114.3|4108.3|4114.3|4108.3|4113.3|4107.3|6
1725553630000|2024-09-05 16:27:10|4113.8|4107.8|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|14
1725553640000|2024-09-05 16:27:20|4116.3|4110.3|4116.8|4110.8|4116.8|4110.8|4116.3|4110.3|14
1725553650000|2024-09-05 16:27:30|4117.3|4111.3|4119.6|4113.6|4119.6|4113.6|4117.3|4111.3|101
1725553660000|2024-09-05 16:27:40|4119.7|4113.7|4119.1|4113.1|4121.1|4115.1|4119.1|4113.1|17
1725553670000|2024-09-05 16:27:50|4119.6|4113.6|4119.1|4113.1|4119.6|4113.6|4119.1|4113.1|4
1725553680000|2024-09-05 16:28:00|4118.6|4112.6|4119.1|4113.1|4119.2|4113.2|4118.6|4112.6|9
1725553690000|2024-09-05 16:28:10|4119.2|4113.2|4117.1|4111.1|4119.6|4113.6|4116.2|4110.2|21
1725553700000|2024-09-05 16:28:20|4117.2|4111.2|4119.1|4113.1|4119.1|4113.1|4117.2|4111.2|7
1725553710000|2024-09-05 16:28:30|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|1
1725553720000|2024-09-05 16:28:40|4119.1|4113.1|4119.1|4113.1|4120.1|4114.1|4119.1|4113.1|14
1725553730000|2024-09-05 16:28:50|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|1
1725553740000|2024-09-05 16:29:00|4119.1|4113.1|4119.1|4113.1|4119.2|4113.2|4119.1|4113.1|0
1725553750000|2024-09-05 16:29:10|4118.3|4112.3|4118.2|4112.2|4118.3|4112.3|4118.2|4112.2|3
1725553760000|2024-09-05 16:29:20|4118.1|4112.1|4118.1|4112.1|4118.2|4112.2|4118.1|4112.1|0
1725553770000|2024-09-05 16:29:30|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.1|4112.1|6
1725553780000|2024-09-05 16:29:40|4118.1|4112.1|4117.7|4111.7|4118.1|4112.1|4117.3|4111.3|8
1725553790000|2024-09-05 16:29:50|4117.8|4111.8|4118.2|4112.2|4118.2|4112.2|4117.8|4111.8|10
1725553800000|2024-09-05 16:30:00|4118.6|4112.6|4118.1|4112.1|4118.6|4112.6|4117.3|4111.3|10
1725553810000|2024-09-05 16:30:10|4118.2|4112.2|4118.1|4112.1|4118.2|4112.2|4118.1|4112.1|3
1725553820000|2024-09-05 16:30:20|4117.2|4111.2|4117.2|4111.2|4118.1|4112.1|4117.2|4111.2|3
1725553830000|2024-09-05 16:30:30|4117.7|4111.7|4117.6|4111.6|4117.7|4111.7|4117.2|4111.2|3
1725553840000|2024-09-05 16:30:40|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|0
1725553850000|2024-09-05 16:30:50|4117.1|4111.1|4117.7|4111.7|4117.7|4111.7|4117.1|4111.1|2
1725553860000|2024-09-05 16:31:00|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4117.7|4111.7|7
1725553870000|2024-09-05 16:31:10|4117.7|4111.7|4118.1|4112.1|4118.1|4112.1|4117.7|4111.7|5
1725553880000|2024-09-05 16:31:20|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4
1725553890000|2024-09-05 16:31:30|||||||||1
1725553900000|2024-09-05 16:31:40|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.1|4111.1|0
1725553910000|2024-09-05 16:31:50|4117.1|4111.1|4118.1|4112.1|4118.1|4112.1|4117.1|4111.1|6
1725553920000|2024-09-05 16:32:00|4119.1|4113.1|4118.2|4112.2|4119.1|4113.1|4118.1|4112.1|10
1725553930000|2024-09-05 16:32:10|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4
1725553940000|2024-09-05 16:32:20|4119.1|4113.1|4120.1|4114.1|4120.1|4114.1|4119.1|4113.1|5
1725553950000|2024-09-05 16:32:30|4119.2|4113.2|4119.2|4113.2|4119.6|4113.6|4119.1|4113.1|5
1725553960000|2024-09-05 16:32:40|4119.1|4113.1|4118.6|4112.6|4119.1|4113.1|4118.1|4112.1|16
1725553970000|2024-09-05 16:32:50|4118.1|4112.1|4118.2|4112.2|4118.6|4112.6|4118.1|4112.1|2
1725553980000|2024-09-05 16:33:00|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|2
1725553990000|2024-09-05 16:33:10|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|3
1725554000000|2024-09-05 16:33:20|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|3
1725554020000|2024-09-05 16:33:40|||||||||1
1725554030000|2024-09-05 16:33:50|||||||||1
1725554040000|2024-09-05 16:34:00|4120.1|4114.1|4119.1|4113.1|4120.1|4114.1|4119.1|4113.1|20
1725554050000|2024-09-05 16:34:10|||||||||2
1725554060000|2024-09-05 16:34:20|4119.2|4113.2|4119.7|4113.7|4120.1|4114.1|4119.2|4113.2|8
1725554080000|2024-09-05 16:34:40|4119.3|4113.3|4118.2|4112.2|4119.3|4113.3|4118.2|4112.2|2
1725554090000|2024-09-05 16:34:50|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4
1725554100000|2024-09-05 16:35:00|4118.7|4112.7|4118.2|4112.2|4118.7|4112.7|4118.1|4112.1|3
1725554110000|2024-09-05 16:35:10|4118.1|4112.1|4118.2|4112.2|4118.2|4112.2|4118.1|4112.1|2
1725554120000|2024-09-05 16:35:20|4118.1|4112.1|4118.1|4112.1|4118.2|4112.2|4118.1|4112.1|2
1725554130000|2024-09-05 16:35:30|4116.2|4110.2|4118.1|4112.1|4118.1|4112.1|4116.2|4110.2|28
1725554140000|2024-09-05 16:35:40|4118.2|4112.2|4118.6|4112.6|4118.6|4112.6|4118.2|4112.2|1
1725554150000|2024-09-05 16:35:50|4119.1|4113.1|4116.6|4110.6|4119.1|4113.1|4116.2|4110.2|76
1725554160000|2024-09-05 16:36:00|4116.2|4110.2|4116.7|4110.7|4116.7|4110.7|4116.2|4110.2|0
1725554170000|2024-09-05 16:36:10|4116.3|4110.3|4117.2|4111.2|4117.2|4111.2|4116.3|4110.3|3
1725554180000|2024-09-05 16:36:20|4117.1|4111.1|4115.2|4109.2|4117.1|4111.1|4115.2|4109.2|10
1725554190000|2024-09-05 16:36:30|4115.1|4109.1|4114.2|4108.2|4115.1|4109.1|4114.1|4108.1|12
1725554200000|2024-09-05 16:36:40|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|3
1725554210000|2024-09-05 16:36:50|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|6
1725554230000|2024-09-05 16:37:10|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116.1|4110.1|3
1725554240000|2024-09-05 16:37:20|||||||||1
1725554250000|2024-09-05 16:37:30|4116.1|4110.1|4116.2|4110.2|4116.2|4110.2|4116.1|4110.1|10
1725554260000|2024-09-05 16:37:40|4116.1|4110.1|4116.2|4110.2|4116.2|4110.2|4116.1|4110.1|16
1725554270000|2024-09-05 16:37:50|4116.1|4110.1|4116.2|4110.2|4116.2|4110.2|4116.1|4110.1|0
1725554280000|2024-09-05 16:38:00|4116.7|4110.7|4116.1|4110.1|4117.1|4111.1|4116.1|4110.1|29
1725554290000|2024-09-05 16:38:10|||||||||2
1725554300000|2024-09-05 16:38:20|4115.7|4109.7|4114.2|4108.2|4115.7|4109.7|4114.2|4108.2|9
1725554310000|2024-09-05 16:38:30|4113.7|4107.7|4113.3|4107.3|4113.7|4107.7|4113.3|4107.3|9
1725554320000|2024-09-05 16:38:40|4113.7|4107.7|4113.1|4107.1|4113.7|4107.7|4113.1|4107.1|3
1725554330000|2024-09-05 16:38:50|4113.2|4107.2|4113.7|4107.7|4114.2|4108.2|4113.2|4107.2|9
1725554340000|2024-09-05 16:39:00|4114.1|4108.1|4114.2|4108.2|4114.2|4108.2|4114.1|4108.1|7
1725554350000|2024-09-05 16:39:10|4114.1|4108.1|4114.1|4108.1|4114.2|4108.2|4114.1|4108.1|3
1725554360000|2024-09-05 16:39:20|||||||||1
1725554380000|2024-09-05 16:39:40|4113.3|4107.3|4114.1|4108.1|4114.3|4108.3|4113.3|4107.3|10
1725554390000|2024-09-05 16:39:50|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|7
1725554400000|2024-09-05 16:40:00|4114.3|4108.3|4116.1|4110.1|4116.2|4110.2|4114.2|4108.2|32
1725554410000|2024-09-05 16:40:10|4116.2|4110.2|4116.1|4110.1|4116.2|4110.2|4116.1|4110.1|6
1725554420000|2024-09-05 16:40:20|4116.2|4110.2|4117.1|4111.1|4117.1|4111.1|4116.1|4110.1|7
1725554440000|2024-09-05 16:40:40|||||||||1
1725554450000|2024-09-05 16:40:50|||||||||1
1725554460000|2024-09-05 16:41:00|4117.2|4111.2|4117.1|4111.1|4117.2|4111.2|4117.1|4111.1|0
1725554470000|2024-09-05 16:41:10|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.1|4111.1|3
1725554480000|2024-09-05 16:41:20|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1725554490000|2024-09-05 16:41:30|4116.1|4110.1|4116.1|4110.1|4116.2|4110.2|4116.1|4110.1|3
1725554500000|2024-09-05 16:41:40|4116.2|4110.2|4117.1|4111.1|4117.1|4111.1|4116.1|4110.1|10
1725554510000|2024-09-05 16:41:50|4117.2|4111.2|4117.1|4111.1|4117.2|4111.2|4117.1|4111.1|6
1725554520000|2024-09-05 16:42:00|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.1|4111.1|0
1725554530000|2024-09-05 16:42:10|4117.1|4111.1|4118.1|4112.1|4118.1|4112.1|4117.1|4111.1|6
1725554540000|2024-09-05 16:42:20|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|9
1725554550000|2024-09-05 16:42:30|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|2
1725554560000|2024-09-05 16:42:40|4116.7|4110.7|4116.7|4110.7|4116.8|4110.8|4116.3|4110.3|13
1725554570000|2024-09-05 16:42:50|4116.3|4110.3|4116.1|4110.1|4116.7|4110.7|4116.1|4110.1|2
1725554580000|2024-09-05 16:43:00|4116.2|4110.2|4116.1|4110.1|4116.2|4110.2|4116.1|4110.1|10
1725554590000|2024-09-05 16:43:10|4114.7|4108.7|4113.7|4107.7|4115.1|4109.1|4113.1|4107.1|17
1725554600000|2024-09-05 16:43:20|4113.6|4107.6|4113.7|4107.7|4114.1|4108.1|4113.1|4107.1|5
1725554610000|2024-09-05 16:43:30|4113.6|4107.6|4113.1|4107.1|4113.6|4107.6|4112.1|4106.1|2
1725554620000|2024-09-05 16:43:40|4112.2|4106.2|4114.6|4108.6|4114.6|4108.6|4112.2|4106.2|11
1725554630000|2024-09-05 16:43:50|4114.1|4108.1|4113.1|4107.1|4114.1|4108.1|4113.1|4107.1|9
1725554640000|2024-09-05 16:44:00|4113.2|4107.2|4113.7|4107.7|4114.1|4108.1|4113.2|4107.2|6
1725554650000|2024-09-05 16:44:10|4113.6|4107.6|4115.6|4109.6|4116.1|4110.1|4113.6|4107.6|6
1725554660000|2024-09-05 16:44:20|4116.1|4110.1|4115.2|4109.2|4116.1|4110.1|4115.2|4109.2|2
1725554670000|2024-09-05 16:44:30|||||||||4
1725554680000|2024-09-05 16:44:40|4117.1|4111.1|4117.1|4111.1|4117.3|4111.3|4117.1|4111.1|4
1725554690000|2024-09-05 16:44:50|4117.2|4111.2|4117.6|4111.6|4117.7|4111.7|4117.2|4111.2|16
1725554700000|2024-09-05 16:45:00|4117.2|4111.2|4117.1|4111.1|4117.2|4111.2|4117.1|4111.1|0
1725554710000|2024-09-05 16:45:10|4117.2|4111.2|4118.1|4112.1|4118.1|4112.1|4117.2|4111.2|1
1725554720000|2024-09-05 16:45:20|4117.7|4111.7|4118.2|4112.2|4118.2|4112.2|4117.7|4111.7|34
1725554730000|2024-09-05 16:45:30|4118.3|4112.3|4118.2|4112.2|4118.3|4112.3|4118.2|4112.2|13
1725554740000|2024-09-05 16:45:40|4118.3|4112.3|4118.1|4112.1|4118.3|4112.3|4118.1|4112.1|11
1725554750000|2024-09-05 16:45:50|4118.2|4112.2|4118.3|4112.3|4118.3|4112.3|4118.2|4112.2|0
1725554770000|2024-09-05 16:46:10|4118.2|4112.2|4117.2|4111.2|4118.2|4112.2|4117.2|4111.2|29
1725554780000|2024-09-05 16:46:20|4116.3|4110.3|4116.7|4110.7|4116.7|4110.7|4116.3|4110.3|3
1725554790000|2024-09-05 16:46:30|4116.6|4110.6|4117.2|4111.2|4117.2|4111.2|4116.2|4110.2|8
1725554800000|2024-09-05 16:46:40|4116.2|4110.2|4117.1|4111.1|4117.1|4111.1|4116.2|4110.2|6
1725554810000|2024-09-05 16:46:50|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|1
1725554820000|2024-09-05 16:47:00|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|9
1725554830000|2024-09-05 16:47:10|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|2
1725554840000|2024-09-05 16:47:20|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|6
1725554850000|2024-09-05 16:47:30|4116.1|4110.1|4115.3|4109.3|4116.1|4110.1|4115.3|4109.3|1
1725554870000|2024-09-05 16:47:50|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|2
1725554880000|2024-09-05 16:48:00|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|7
1725554890000|2024-09-05 16:48:10|||||||||2
1725554910000|2024-09-05 16:48:30|4115.2|4109.2|4114.3|4108.3|4115.2|4109.2|4114.3|4108.3|21
1725554920000|2024-09-05 16:48:40|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.1|4108.1|0
1725554930000|2024-09-05 16:48:50|4114.3|4108.3|4114.2|4108.2|4114.3|4108.3|4114.2|4108.2|2
1725554940000|2024-09-05 16:49:00|4116.2|4110.2|4118.2|4112.2|4118.3|4112.3|4116.2|4110.2|15
1725554950000|2024-09-05 16:49:10|4118.3|4112.3|4119.2|4113.2|4119.2|4113.2|4118.3|4112.3|4
1725554970000|2024-09-05 16:49:30|||||||||1
1725554980000|2024-09-05 16:49:40|||||||||6
1725554990000|2024-09-05 16:49:50|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|5
1725555000000|2024-09-05 16:50:00|4119.3|4113.3|4120.1|4114.1|4120.2|4114.2|4119.3|4113.3|16
1725555010000|2024-09-05 16:50:10|4120.2|4114.2|4119.1|4113.1|4120.2|4114.2|4119.1|4113.1|13
1725555020000|2024-09-05 16:50:20|4119.2|4113.2|4120.1|4114.1|4120.1|4114.1|4119.2|4113.2|1
1725555030000|2024-09-05 16:50:30|4119.6|4113.6|4120.1|4114.1|4120.1|4114.1|4119.6|4113.6|12
1725555040000|2024-09-05 16:50:40|||||||||3
1725555050000|2024-09-05 16:50:50|4120.2|4114.2|4120.1|4114.1|4120.2|4114.2|4119.2|4113.2|18
1725555060000|2024-09-05 16:51:00|4119.2|4113.2|4119.1|4113.1|4119.2|4113.2|4119.1|4113.1|7
1725555070000|2024-09-05 16:51:10|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|5
1725555080000|2024-09-05 16:51:20|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|2
1725555090000|2024-09-05 16:51:30|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|7
1725555100000|2024-09-05 16:51:40|4119.2|4113.2|4120.2|4114.2|4120.2|4114.2|4119.2|4113.2|0
1725555110000|2024-09-05 16:51:50|4120.1|4114.1|4120.1|4114.1|4120.2|4114.2|4120.1|4114.1|2
1725555120000|2024-09-05 16:52:00|4120.2|4114.2|4120.1|4114.1|4120.2|4114.2|4120.1|4114.1|0
1725555130000|2024-09-05 16:52:10|4120.2|4114.2|4120.1|4114.1|4120.2|4114.2|4120.1|4114.1|4
1725555140000|2024-09-05 16:52:20|4121.1|4115.1|4121.2|4115.2|4121.2|4115.2|4121.1|4115.1|15
1725555150000|2024-09-05 16:52:30|4121.3|4115.3|4121.3|4115.3|4122.1|4116.1|4121.2|4115.2|16
1725555160000|2024-09-05 16:52:40|4121.2|4115.2|4121.1|4115.1|4121.2|4115.2|4121.1|4115.1|0
1725555170000|2024-09-05 16:52:50|||||||||6
1725555180000|2024-09-05 16:53:00|||||||||10
1725555190000|2024-09-05 16:53:10|||||||||13
1725555200000|2024-09-05 16:53:20|4120.1|4114.1|4120.1|4114.1|4120.3|4114.3|4120.1|4114.1|39
1725555210000|2024-09-05 16:53:30|4121.2|4115.2|4122.1|4116.1|4122.1|4116.1|4121.2|4115.2|15
1725555220000|2024-09-05 16:53:40|4122.3|4116.3|4122.1|4116.1|4122.3|4116.3|4122.1|4116.1|5
1725555230000|2024-09-05 16:53:50|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|26
1725555240000|2024-09-05 16:54:00|4124.1|4118.1|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|19
1725555250000|2024-09-05 16:54:10|4123.7|4117.7|4123.1|4117.1|4123.7|4117.7|4123.1|4117.1|12
1725555260000|2024-09-05 16:54:20|4122.2|4116.2|4121.6|4115.6|4122.2|4116.2|4121.6|4115.6|32
1725555270000|2024-09-05 16:54:30|4122.1|4116.1|4121.6|4115.6|4122.2|4116.2|4121.2|4115.2|15
1725555280000|2024-09-05 16:54:40|4121.2|4115.2|4121.7|4115.7|4122.1|4116.1|4121.2|4115.2|8
1725555290000|2024-09-05 16:54:50|4122.1|4116.1|4122.2|4116.2|4122.2|4116.2|4121.6|4115.6|2
1725555300000|2024-09-05 16:55:00|4122.1|4116.1|4122.1|4116.1|4122.2|4116.2|4121.3|4115.3|4
1725555310000|2024-09-05 16:55:10|4122.2|4116.2|4123.1|4117.1|4123.1|4117.1|4122.1|4116.1|17
1725555320000|2024-09-05 16:55:20|4122.7|4116.7|4125.1|4119.1|4125.1|4119.1|4122.7|4116.7|34
1725555330000|2024-09-05 16:55:30|||||||||3
1725555340000|2024-09-05 16:55:40|||||||||3
1725555350000|2024-09-05 16:55:50|||||||||11
1725555360000|2024-09-05 16:56:00|4124.2|4118.2|4123.1|4117.1|4124.2|4118.2|4122.3|4116.3|8
1725555370000|2024-09-05 16:56:10|||||||||4
1725555380000|2024-09-05 16:56:20|4123.2|4117.2|4123.1|4117.1|4123.2|4117.2|4123.1|4117.1|3
1725555390000|2024-09-05 16:56:30|4123.2|4117.2|4123.1|4117.1|4123.2|4117.2|4123.1|4117.1|5
1725555400000|2024-09-05 16:56:40|4124.1|4118.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|9
1725555410000|2024-09-05 16:56:50|4122.3|4116.3|4123.6|4117.6|4123.6|4117.6|4122.3|4116.3|12
1725555420000|2024-09-05 16:57:00|4123.2|4117.2|4124.1|4118.1|4124.1|4118.1|4123.2|4117.2|1
1725555430000|2024-09-05 16:57:10|4123.3|4117.3|4123.2|4117.2|4123.3|4117.3|4123.2|4117.2|3
1725555440000|2024-09-05 16:57:20|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|2
1725555460000|2024-09-05 16:57:40|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|8
1725555470000|2024-09-05 16:57:50|4122.1|4116.1|4122.1|4116.1|4122.2|4116.2|4121.7|4115.7|18
1725555480000|2024-09-05 16:58:00|4121.3|4115.3|4121.1|4115.1|4121.3|4115.3|4120.2|4114.2|4
1725555490000|2024-09-05 16:58:10|4121.2|4115.2|4121.1|4115.1|4122.1|4116.1|4120.6|4114.6|20
1725555500000|2024-09-05 16:58:20|4121.2|4115.2|4121.1|4115.1|4121.2|4115.2|4121.1|4115.1|0
1725555510000|2024-09-05 16:58:30|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|0
1725555530000|2024-09-05 16:58:50|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4120.6|4114.6|9
1725555540000|2024-09-05 16:59:00|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.1|4115.1|5
1725555550000|2024-09-05 16:59:10|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4120.6|4114.6|17
1725555560000|2024-09-05 16:59:20|4121.2|4115.2|4120.2|4114.2|4121.2|4115.2|4120.2|4114.2|1
1725555570000|2024-09-05 16:59:30|4121.1|4115.1|4119.2|4113.2|4121.1|4115.1|4119.2|4113.2|11
1725555580000|2024-09-05 16:59:40|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.2|4113.2|4
1725555590000|2024-09-05 16:59:50|4119.7|4113.7|4119.1|4113.1|4120.1|4114.1|4118.6|4112.6|25
1725555600000|2024-09-05 17:00:00|4119.2|4113.2|4118.1|4112.1|4119.2|4113.2|4118.1|4112.1|15
1725555610000|2024-09-05 17:00:10|4118.2|4112.2|4118.2|4112.2|4118.7|4112.7|4118.2|4112.2|6
1725555620000|2024-09-05 17:00:20|4118.7|4112.7|4119.1|4113.1|4119.1|4113.1|4118.7|4112.7|4
1725555630000|2024-09-05 17:00:30|4119.6|4113.6|4119.1|4113.1|4119.6|4113.6|4119.1|4113.1|1
1725555640000|2024-09-05 17:00:40|4117.7|4111.7|4117.6|4111.6|4117.7|4111.7|4117.1|4111.1|15
1725555650000|2024-09-05 17:00:50|4117.2|4111.2|4115.2|4109.2|4117.2|4111.2|4114.2|4108.2|38
1725555660000|2024-09-05 17:01:00|4115.6|4109.6|4115.2|4109.2|4115.6|4109.6|4115.2|4109.2|4
1725555670000|2024-09-05 17:01:10|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|5
1725555690000|2024-09-05 17:01:30|||||||||10
1725555700000|2024-09-05 17:01:40|4114.6|4108.6|4114.2|4108.2|4114.6|4108.6|4114.2|4108.2|12
1725555710000|2024-09-05 17:01:50|4114.6|4108.6|4115.1|4109.1|4115.2|4109.2|4114.6|4108.6|1
1725555720000|2024-09-05 17:02:00|4115.2|4109.2|4113.2|4107.2|4115.2|4109.2|4112.3|4106.3|21
1725555730000|2024-09-05 17:02:10|4113.7|4107.7|4114.1|4108.1|4114.1|4108.1|4113.7|4107.7|11
1725555740000|2024-09-05 17:02:20|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|12
1725555750000|2024-09-05 17:02:30|4115.1|4109.1|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|5
1725555760000|2024-09-05 17:02:40|||||||||2
1725555780000|2024-09-05 17:03:00|4115.7|4109.7|4117.1|4111.1|4117.1|4111.1|4115.7|4109.7|15
1725555790000|2024-09-05 17:03:10|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.2|4111.2|3
1725555800000|2024-09-05 17:03:20|4117.2|4111.2|4117.1|4111.1|4117.2|4111.2|4117.1|4111.1|0
1725555810000|2024-09-05 17:03:30|4117.3|4111.3|4117.1|4111.1|4117.3|4111.3|4117.1|4111.1|6
1725555820000|2024-09-05 17:03:40|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|6
1725555830000|2024-09-05 17:03:50|4117.7|4111.7|4117.2|4111.2|4117.7|4111.7|4117.1|4111.1|8
1725555840000|2024-09-05 17:04:00|4117.3|4111.3|4119.7|4113.7|4120.1|4114.1|4117.3|4111.3|23
1725555850000|2024-09-05 17:04:10|4120.3|4114.3|4120.2|4114.2|4121.3|4115.3|4120.2|4114.2|49
1725555860000|2024-09-05 17:04:20|4119.3|4113.3|4119.2|4113.2|4119.3|4113.3|4119.2|4113.2|8
1725555870000|2024-09-05 17:04:30|||||||||2
1725555880000|2024-09-05 17:04:40|||||||||4
1725555890000|2024-09-05 17:04:50|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|3
1725555900000|2024-09-05 17:05:00|4120.1|4114.1|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|7
1725555910000|2024-09-05 17:05:10|4120.1|4114.1|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|8
1725555920000|2024-09-05 17:05:20|4119.8|4113.8|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|3
1725555930000|2024-09-05 17:05:30|4120.6|4114.6|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|5
1725555940000|2024-09-05 17:05:40|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.2|4114.2|4
1725555950000|2024-09-05 17:05:50|4120.2|4114.2|4119.3|4113.3|4120.2|4114.2|4119.3|4113.3|14
1725555960000|2024-09-05 17:06:00|4119.7|4113.7|4118.7|4112.7|4119.8|4113.8|4118.7|4112.7|6
1725555970000|2024-09-05 17:06:10|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4118.7|4112.7|7
1725555980000|2024-09-05 17:06:20|4119.2|4113.2|4120.2|4114.2|4120.2|4114.2|4119.2|4113.2|11
1725555990000|2024-09-05 17:06:30|||||||||1
1725556000000|2024-09-05 17:06:40|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|8
1725556010000|2024-09-05 17:06:50|4120.2|4114.2|4119.2|4113.2|4120.2|4114.2|4119.2|4113.2|5
1725556020000|2024-09-05 17:07:00|||||||||1
1725556030000|2024-09-05 17:07:10|4118.8|4112.8|4118.7|4112.7|4118.8|4112.8|4118.6|4112.6|3
1725556040000|2024-09-05 17:07:20|4119.1|4113.1|4118.3|4112.3|4119.1|4113.1|4118.3|4112.3|8
1725556050000|2024-09-05 17:07:30|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4
1725556060000|2024-09-05 17:07:40|4118.7|4112.7|4118.2|4112.2|4119.1|4113.1|4118.2|4112.2|3
1725556070000|2024-09-05 17:07:50|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1725556080000|2024-09-05 17:08:00|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|0
1725556090000|2024-09-05 17:08:10|4118.1|4112.1|4119.1|4113.1|4119.1|4113.1|4118.1|4112.1|18
1725556100000|2024-09-05 17:08:20|4119.2|4113.2|4119.7|4113.7|4120.1|4114.1|4119.2|4113.2|6
1725556110000|2024-09-05 17:08:30|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|2
1725556120000|2024-09-05 17:08:40|||||||||2
1725556130000|2024-09-05 17:08:50|4120.7|4114.7|4121.3|4115.3|4121.3|4115.3|4120.7|4114.7|13
1725556140000|2024-09-05 17:09:00|4121.2|4115.2|4121.2|4115.2|4121.7|4115.7|4121.2|4115.2|13
1725556150000|2024-09-05 17:09:10|4121.7|4115.7|4122.1|4116.1|4122.1|4116.1|4121.7|4115.7|5
1725556170000|2024-09-05 17:09:30|||||||||5
1725556180000|2024-09-05 17:09:40|||||||||7
1725556190000|2024-09-05 17:09:50|||||||||2
1725556210000|2024-09-05 17:10:10|||||||||17
1725556220000|2024-09-05 17:10:20|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|16
1725556230000|2024-09-05 17:10:30|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.1|4115.1|2
1725556240000|2024-09-05 17:10:40|4121.1|4115.1|4121.2|4115.2|4121.2|4115.2|4121.1|4115.1|0
1725556250000|2024-09-05 17:10:50|4121.3|4115.3|4121.1|4115.1|4121.3|4115.3|4121.1|4115.1|4
1725556260000|2024-09-05 17:11:00|4121.2|4115.2|4121.3|4115.3|4121.3|4115.3|4121.2|4115.2|16
1725556270000|2024-09-05 17:11:10|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|8
1725556280000|2024-09-05 17:11:20|||||||||2
1725556290000|2024-09-05 17:11:30|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|2
1725556300000|2024-09-05 17:11:40|4122.1|4116.1|4121.1|4115.1|4122.1|4116.1|4121.1|4115.1|21
1725556310000|2024-09-05 17:11:50|4120.6|4114.6|4121.2|4115.2|4121.2|4115.2|4120.6|4114.6|15
1725556320000|2024-09-05 17:12:00|4121.6|4115.6|4122.1|4116.1|4122.1|4116.1|4121.6|4115.6|12
1725556330000|2024-09-05 17:12:10|4121.7|4115.7|4121.7|4115.7|4122.1|4116.1|4121.2|4115.2|6
1725556340000|2024-09-05 17:12:20|4122.1|4116.1|4121.3|4115.3|4122.1|4116.1|4121.3|4115.3|2
1725556350000|2024-09-05 17:12:30|4121.2|4115.2|4121.7|4115.7|4121.7|4115.7|4121.2|4115.2|1
1725556360000|2024-09-05 17:12:40|4121.3|4115.3|4121.2|4115.2|4121.3|4115.3|4121.2|4115.2|0
1725556380000|2024-09-05 17:13:00|4120.3|4114.3|4121.2|4115.2|4121.2|4115.2|4120.3|4114.3|7
1725556390000|2024-09-05 17:13:10|4120.7|4114.7|4119.8|4113.8|4120.7|4114.7|4119.7|4113.7|15
1725556400000|2024-09-05 17:13:20|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|1
1725556410000|2024-09-05 17:13:30|||||||||1
1725556420000|2024-09-05 17:13:40|4120.3|4114.3|4121.7|4115.7|4121.7|4115.7|4120.3|4114.3|27
1725556430000|2024-09-05 17:13:50|4121.3|4115.3|4120.8|4114.8|4121.3|4115.3|4120.7|4114.7|1
1725556440000|2024-09-05 17:14:00|4121.2|4115.2|4122.1|4116.1|4122.1|4116.1|4121.2|4115.2|14
1725556460000|2024-09-05 17:14:20|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|1
1725556470000|2024-09-05 17:14:30|4122.1|4116.1|4121.7|4115.7|4122.2|4116.2|4121.7|4115.7|2
1725556480000|2024-09-05 17:14:40|4122.1|4116.1|4122.3|4116.3|4122.3|4116.3|4122.1|4116.1|3
1725556490000|2024-09-05 17:14:50|||||||||7
1725556500000|2024-09-05 17:15:00|4122.7|4116.7|4123.1|4117.1|4123.2|4117.2|4122.7|4116.7|7
1725556510000|2024-09-05 17:15:10|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|12
1725556520000|2024-09-05 17:15:20|4122.3|4116.3|4122.3|4116.3|4123.1|4117.1|4122.3|4116.3|13
1725556530000|2024-09-05 17:15:30|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.1|4116.1|3
1725556540000|2024-09-05 17:15:40|4122.3|4116.3|4123.1|4117.1|4123.1|4117.1|4122.3|4116.3|6
1725556550000|2024-09-05 17:15:50|4123.2|4117.2|4124.1|4118.1|4124.1|4118.1|4123.2|4117.2|7
1725556560000|2024-09-05 17:16:00|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4123.8|4117.8|25
1725556570000|2024-09-05 17:16:10|4124.3|4118.3|4125.1|4119.1|4125.2|4119.2|4124.3|4118.3|11
1725556580000|2024-09-05 17:16:20|||||||||3
1725556590000|2024-09-05 17:16:30|4124.2|4118.2|4124.6|4118.6|4124.7|4118.7|4124.2|4118.2|19
1725556600000|2024-09-05 17:16:40|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1725556610000|2024-09-05 17:16:50|||||||||1
1725556620000|2024-09-05 17:17:00|4124.3|4118.3|4124.6|4118.6|4124.6|4118.6|4124.2|4118.2|32
1725556630000|2024-09-05 17:17:10|4124.7|4118.7|4123.2|4117.2|4124.7|4118.7|4123.2|4117.2|9
1725556640000|2024-09-05 17:17:20|4122.7|4116.7|4122.2|4116.2|4123.2|4117.2|4122.1|4116.1|14
1725556650000|2024-09-05 17:17:30|4121.7|4115.7|4121.7|4115.7|4122.1|4116.1|4121.7|4115.7|5
1725556660000|2024-09-05 17:17:40|4121.3|4115.3|4121.1|4115.1|4121.3|4115.3|4121.1|4115.1|18
1725556670000|2024-09-05 17:17:50|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.1|4115.1|0
1725556680000|2024-09-05 17:18:00|4121.1|4115.1|4119.6|4113.6|4121.2|4115.2|4119.6|4113.6|2
1725556690000|2024-09-05 17:18:10|4120.1|4114.1|4119.6|4113.6|4120.6|4114.6|4119.6|4113.6|7
1725556700000|2024-09-05 17:18:20|4120.1|4114.1|4120.1|4114.1|4120.2|4114.2|4120.1|4114.1|5
1725556710000|2024-09-05 17:18:30|4120.6|4114.6|4120.2|4114.2|4120.6|4114.6|4120.1|4114.1|8
1725556720000|2024-09-05 17:18:40|4120.6|4114.6|4121.1|4115.1|4121.2|4115.2|4120.1|4114.1|7
1725556730000|2024-09-05 17:18:50|4121.2|4115.2|4122.6|4116.6|4122.6|4116.6|4121.1|4115.1|17
1725556740000|2024-09-05 17:19:00|4123.1|4117.1|4123.1|4117.1|4123.2|4117.2|4122.6|4116.6|23
1725556750000|2024-09-05 17:19:10|4123.2|4117.2|4123.1|4117.1|4123.2|4117.2|4122.7|4116.7|9
1725556760000|2024-09-05 17:19:20|4123.6|4117.6|4125.1|4119.1|4125.1|4119.1|4123.6|4117.6|5
1725556770000|2024-09-05 17:19:30|4124.1|4118.1|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|9
1725556780000|2024-09-05 17:19:40|4123.6|4117.6|4124.1|4118.1|4124.1|4118.1|4123.6|4117.6|7
1725556790000|2024-09-05 17:19:50|4123.3|4117.3|4123.6|4117.6|4123.6|4117.6|4123.2|4117.2|6
1725556800000|2024-09-05 17:20:00|4123.2|4117.2|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|0
1725556810000|2024-09-05 17:20:10|4122.3|4116.3|4122.2|4116.2|4122.3|4116.3|4122.1|4116.1|10
1725556850000|2024-09-05 17:20:50|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|0
1725556860000|2024-09-05 17:21:00|4122.2|4116.2|4123.2|4117.2|4123.2|4117.2|4122.2|4116.2|10
1725556870000|2024-09-05 17:21:10|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|10
1725556880000|2024-09-05 17:21:20|4121.7|4115.7|4123.2|4117.2|4123.2|4117.2|4121.7|4115.7|14
1725556890000|2024-09-05 17:21:30|||||||||1
1725556900000|2024-09-05 17:21:40|4123.3|4117.3|4124.1|4118.1|4124.1|4118.1|4123.3|4117.3|2
1725556910000|2024-09-05 17:21:50|||||||||1
1725556930000|2024-09-05 17:22:10|||||||||15
1725556940000|2024-09-05 17:22:20|4123.7|4117.7|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|12
1725556960000|2024-09-05 17:22:40|||||||||1
1725556970000|2024-09-05 17:22:50|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|1
1725556980000|2024-09-05 17:23:00|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|2
1725556990000|2024-09-05 17:23:10|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|3
1725557020000|2024-09-05 17:23:40|||||||||25
1725557030000|2024-09-05 17:23:50|4122.6|4116.6|4121.1|4115.1|4123.1|4117.1|4121.1|4115.1|42
1725557040000|2024-09-05 17:24:00|4121.2|4115.2|4120.1|4114.1|4122.6|4116.6|4120.1|4114.1|25
1725557050000|2024-09-05 17:24:10|||||||||7
1725557060000|2024-09-05 17:24:20|4120.6|4114.6|4120.1|4114.1|4120.6|4114.6|4120.1|4114.1|2
1725557080000|2024-09-05 17:24:40|4120.6|4114.6|4121.1|4115.1|4121.2|4115.2|4120.6|4114.6|12
1725557090000|2024-09-05 17:24:50|4120.7|4114.7|4121.2|4115.2|4121.2|4115.2|4120.3|4114.3|9
1725557100000|2024-09-05 17:25:00|4121.6|4115.6|4122.1|4116.1|4123.1|4117.1|4121.6|4115.6|11
1725557110000|2024-09-05 17:25:10|4121.6|4115.6|4122.1|4116.1|4122.1|4116.1|4121.6|4115.6|37
1725557120000|2024-09-05 17:25:20|||||||||9
1725557140000|2024-09-05 17:25:40|4123.1|4117.1|4124.1|4118.1|4124.1|4118.1|4123.1|4117.1|21
1725557150000|2024-09-05 17:25:50|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.1|4118.1|4
1725557160000|2024-09-05 17:26:00|4124.1|4118.1|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|4
1725557170000|2024-09-05 17:26:10|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.1|4119.1|1
1725557180000|2024-09-05 17:26:20|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|2
1725557190000|2024-09-05 17:26:30|4124.7|4118.7|4124.7|4118.7|4125.1|4119.1|4124.6|4118.6|9
1725557200000|2024-09-05 17:26:40|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|6
1725557220000|2024-09-05 17:27:00|||||||||1
1725557230000|2024-09-05 17:27:10|4125.2|4119.2|4125.1|4119.1|4125.2|4119.2|4125.1|4119.1|1
1725557240000|2024-09-05 17:27:20|4124.1|4118.1|4124.1|4118.1|4124.2|4118.2|4124.1|4118.1|12
1725557250000|2024-09-05 17:27:30|||||||||2
1725557260000|2024-09-05 17:27:40|4123.2|4117.2|4123.6|4117.6|4124.1|4118.1|4123.2|4117.2|6
1725557270000|2024-09-05 17:27:50|4123.7|4117.7|4124.1|4118.1|4124.1|4118.1|4123.7|4117.7|0
1725557280000|2024-09-05 17:28:00|||||||||3
1725557290000|2024-09-05 17:28:10|4123.7|4117.7|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|3
1725557300000|2024-09-05 17:28:20|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|2
1725557310000|2024-09-05 17:28:30|4123.1|4117.1|4123.2|4117.2|4123.2|4117.2|4122.7|4116.7|11
1725557320000|2024-09-05 17:28:40|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|5
1725557330000|2024-09-05 17:28:50|4120.8|4114.8|4121.6|4115.6|4121.6|4115.6|4120.6|4114.6|46
1725557340000|2024-09-05 17:29:00|4122.1|4116.1|4121.2|4115.2|4122.1|4116.1|4121.2|4115.2|4
1725557350000|2024-09-05 17:29:10|4121.6|4115.6|4122.2|4116.2|4122.2|4116.2|4121.6|4115.6|9
1725557360000|2024-09-05 17:29:20|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.1|4117.1|101
1725557370000|2024-09-05 17:29:30|4123.6|4117.6|4123.2|4117.2|4123.6|4117.6|4123.2|4117.2|6
1725557380000|2024-09-05 17:29:40|4123.6|4117.6|4123.7|4117.7|4124.1|4118.1|4123.6|4117.6|7
1725557390000|2024-09-05 17:29:50|4123.3|4117.3|4123.7|4117.7|4124.1|4118.1|4123.3|4117.3|1
1725557400000|2024-09-05 17:30:00|4123.3|4117.3|4123.2|4117.2|4123.3|4117.3|4123.1|4117.1|24
1725557410000|2024-09-05 17:30:10|4124.1|4118.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|20
1725557420000|2024-09-05 17:30:20|||||||||3
1725557430000|2024-09-05 17:30:30|||||||||1
1725557440000|2024-09-05 17:30:40|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|5
1725557450000|2024-09-05 17:30:50|4122.2|4116.2|4123.1|4117.1|4123.1|4117.1|4122.2|4116.2|3
1725557460000|2024-09-05 17:31:00|4123.2|4117.2|4122.7|4116.7|4123.6|4117.6|4122.7|4116.7|15
1725557470000|2024-09-05 17:31:10|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4122.7|4116.7|11
1725557480000|2024-09-05 17:31:20|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|7
1725557490000|2024-09-05 17:31:30|||||||||8
1725557500000|2024-09-05 17:31:40|4123.3|4117.3|4123.1|4117.1|4123.3|4117.3|4123.1|4117.1|2
1725557510000|2024-09-05 17:31:50|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|0
1725557520000|2024-09-05 17:32:00|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|5
1725557530000|2024-09-05 17:32:10|4123.7|4117.7|4123.1|4117.1|4123.7|4117.7|4123.1|4117.1|4
1725557540000|2024-09-05 17:32:20|4122.7|4116.7|4122.1|4116.1|4122.7|4116.7|4122.1|4116.1|10
1725557550000|2024-09-05 17:32:30|4121.3|4115.3|4122.1|4116.1|4122.1|4116.1|4121.3|4115.3|12
1725557560000|2024-09-05 17:32:40|||||||||6
1725557570000|2024-09-05 17:32:50|||||||||4
1725557580000|2024-09-05 17:33:00|4122.3|4116.3|4123.1|4117.1|4123.1|4117.1|4122.3|4116.3|4
1725557590000|2024-09-05 17:33:10|4123.2|4117.2|4122.2|4116.2|4123.2|4117.2|4122.2|4116.2|13
1725557600000|2024-09-05 17:33:20|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|1
1725557610000|2024-09-05 17:33:30|||||||||4
1725557620000|2024-09-05 17:33:40|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|0
1725557640000|2024-09-05 17:34:00|||||||||6
1725557650000|2024-09-05 17:34:10|4122.1|4116.1|4122.1|4116.1|4122.2|4116.2|4121.3|4115.3|16
1725557660000|2024-09-05 17:34:20|4122.2|4116.2|4122.3|4116.3|4122.3|4116.3|4122.2|4116.2|2
1725557670000|2024-09-05 17:34:30|4122.2|4116.2|4122.2|4116.2|4122.3|4116.3|4121.7|4115.7|7
1725557680000|2024-09-05 17:34:40|4121.7|4115.7|4122.2|4116.2|4122.2|4116.2|4121.7|4115.7|7
1725557690000|2024-09-05 17:34:50|4122.3|4116.3|4122.1|4116.1|4123.1|4117.1|4122.1|4116.1|45
1725557700000|2024-09-05 17:35:00|4123.1|4117.1|4124.1|4118.1|4124.1|4118.1|4123.1|4117.1|6
1725557710000|2024-09-05 17:35:10|4123.7|4117.7|4124.6|4118.6|4124.6|4118.6|4123.6|4117.6|29
1725557720000|2024-09-05 17:35:20|4124.2|4118.2|4124.6|4118.6|4124.6|4118.6|4124.2|4118.2|3
1725557730000|2024-09-05 17:35:30|4125.1|4119.1|4124.6|4118.6|4125.2|4119.2|4124.1|4118.1|33
1725557740000|2024-09-05 17:35:40|4125.1|4119.1|4125.6|4119.6|4126.1|4120.1|4125.1|4119.1|19
1725557750000|2024-09-05 17:35:50|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|2
1725557760000|2024-09-05 17:36:00|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|21
1725557770000|2024-09-05 17:36:10|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|7
1725557780000|2024-09-05 17:36:20|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|12
1725557790000|2024-09-05 17:36:30|4124.7|4118.7|4123.6|4117.6|4125.1|4119.1|4123.1|4117.1|59
1725557800000|2024-09-05 17:36:40|4124.1|4118.1|4124.6|4118.6|4125.1|4119.1|4124.1|4118.1|7
1725557810000|2024-09-05 17:36:50|||||||||5
1725557820000|2024-09-05 17:37:00|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|1
1725557830000|2024-09-05 17:37:10|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|4
1725557840000|2024-09-05 17:37:20|4125.2|4119.2|4125.1|4119.1|4125.2|4119.2|4125.1|4119.1|0
1725557850000|2024-09-05 17:37:30|4124.6|4118.6|4124.7|4118.7|4125.1|4119.1|4124.6|4118.6|14
1725557860000|2024-09-05 17:37:40|4124.3|4118.3|4124.2|4118.2|4124.6|4118.6|4124.1|4118.1|5
1725557870000|2024-09-05 17:37:50|4124.1|4118.1|4124.1|4118.1|4124.2|4118.2|4124.1|4118.1|0
1725557880000|2024-09-05 17:38:00|4124.6|4118.6|4125.2|4119.2|4125.2|4119.2|4124.6|4118.6|14
1725557890000|2024-09-05 17:38:10|4125.1|4119.1|4124.7|4118.7|4125.1|4119.1|4124.6|4118.6|4
1725557900000|2024-09-05 17:38:20|4125.1|4119.1|4125.2|4119.2|4125.2|4119.2|4125.1|4119.1|1
1725557910000|2024-09-05 17:38:30|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1725557920000|2024-09-05 17:38:40|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4
1725557940000|2024-09-05 17:39:00|4125.1|4119.1|4124.7|4118.7|4125.1|4119.1|4124.7|4118.7|23
1725557950000|2024-09-05 17:39:10|4125.1|4119.1|4126.1|4120.1|4126.1|4120.1|4124.7|4118.7|30
1725557960000|2024-09-05 17:39:20|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|13
1725557970000|2024-09-05 17:39:30|4125.1|4119.1|4124.7|4118.7|4125.1|4119.1|4124.7|4118.7|14
1725557980000|2024-09-05 17:39:40|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|2
1725557990000|2024-09-05 17:39:50|||||||||2
1725558000000|2024-09-05 17:40:00|4125.2|4119.2|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|5
1725558010000|2024-09-05 17:40:10|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|10
1725558020000|2024-09-05 17:40:20|4124.6|4118.6|4124.2|4118.2|4124.6|4118.6|4124.1|4118.1|3
1725558030000|2024-09-05 17:40:30|4124.6|4118.6|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|2
1725558040000|2024-09-05 17:40:40|||||||||7
1725558050000|2024-09-05 17:40:50|4124.2|4118.2|4124.6|4118.6|4124.6|4118.6|4124.1|4118.1|16
1725558060000|2024-09-05 17:41:00|4124.2|4118.2|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|2
1725558070000|2024-09-05 17:41:10|4125.1|4119.1|4126.1|4120.1|4126.1|4120.1|4125.1|4119.1|13
1725558080000|2024-09-05 17:41:20|4125.7|4119.7|4127.1|4121.1|4127.1|4121.1|4125.6|4119.6|52
1725558090000|2024-09-05 17:41:30|4126.6|4120.6|4126.1|4120.1|4127.1|4121.1|4126.1|4120.1|7
1725558100000|2024-09-05 17:41:40|4125.3|4119.3|4126.1|4120.1|4126.1|4120.1|4125.2|4119.2|27
1725558120000|2024-09-05 17:42:00|4127.1|4121.1|4128.1|4122.1|4128.1|4122.1|4127.1|4121.1|12
1725558130000|2024-09-05 17:42:10|4127.7|4121.7|4128.1|4122.1|4128.1|4122.1|4127.6|4121.6|12
1725558140000|2024-09-05 17:42:20|||||||||1
1725558150000|2024-09-05 17:42:30|4128.2|4122.2|4129.1|4123.1|4129.1|4123.1|4128.2|4122.2|46
1725558160000|2024-09-05 17:42:40|||||||||3
1725558180000|2024-09-05 17:43:00|||||||||4
1725558190000|2024-09-05 17:43:10|||||||||3
1725558200000|2024-09-05 17:43:20|||||||||15
1725558210000|2024-09-05 17:43:30|||||||||1
1725558220000|2024-09-05 17:43:40|4130.2|4124.2|4131.1|4125.1|4131.2|4125.2|4130.1|4124.1|11
1725558230000|2024-09-05 17:43:50|||||||||1
1725558240000|2024-09-05 17:44:00|||||||||1
1725558250000|2024-09-05 17:44:10|||||||||2
1725558260000|2024-09-05 17:44:20|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|17
1725558270000|2024-09-05 17:44:30|4129.2|4123.2|4129.1|4123.1|4129.2|4123.2|4129.1|4123.1|2
1725558280000|2024-09-05 17:44:40|4128.1|4122.1|4127.1|4121.1|4128.1|4122.1|4127.1|4121.1|19
1725558290000|2024-09-05 17:44:50|4127.3|4121.3|4128.1|4122.1|4128.1|4122.1|4127.3|4121.3|4
1725558300000|2024-09-05 17:45:00|4127.7|4121.7|4127.1|4121.1|4127.7|4121.7|4127.1|4121.1|5
1725558310000|2024-09-05 17:45:10|4126.1|4120.1|4125.2|4119.2|4126.1|4120.1|4125.2|4119.2|22
1725558320000|2024-09-05 17:45:20|4125.1|4119.1|4125.2|4119.2|4125.2|4119.2|4125.1|4119.1|2
1725558330000|2024-09-05 17:45:30|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1725558340000|2024-09-05 17:45:40|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|21
1725558350000|2024-09-05 17:45:50|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|5
1725558360000|2024-09-05 17:46:00|4124.2|4118.2|4124.6|4118.6|4124.6|4118.6|4124.2|4118.2|6
1725558370000|2024-09-05 17:46:10|4124.2|4118.2|4122.2|4116.2|4124.2|4118.2|4122.2|4116.2|6
1725558380000|2024-09-05 17:46:20|4122.6|4116.6|4123.6|4117.6|4123.6|4117.6|4122.6|4116.6|5
1725558390000|2024-09-05 17:46:30|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|22
1725558400000|2024-09-05 17:46:40|4123.1|4117.1|4124.1|4118.1|4124.1|4118.1|4123.1|4117.1|22
1725558410000|2024-09-05 17:46:50|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|1
1725558420000|2024-09-05 17:47:00|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|5
1725558430000|2024-09-05 17:47:10|4123.7|4117.7|4124.1|4118.1|4124.1|4118.1|4123.7|4117.7|5
1725558440000|2024-09-05 17:47:20|||||||||1
1725558450000|2024-09-05 17:47:30|4123.3|4117.3|4123.1|4117.1|4123.3|4117.3|4123.1|4117.1|2
1725558460000|2024-09-05 17:47:40|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4
1725558470000|2024-09-05 17:47:50|4123.1|4117.1|4122.1|4116.1|4123.1|4117.1|4122.1|4116.1|9
1725558480000|2024-09-05 17:48:00|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4
1725558500000|2024-09-05 17:48:20|4121.2|4115.2|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|23
1725558510000|2024-09-05 17:48:30|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|1
1725558520000|2024-09-05 17:48:40|4122|4116|4122.1|4116.1|4122.1|4116.1|4121.6|4115.6|7
1725558540000|2024-09-05 17:49:00|4123|4117|4123.1|4117.1|4123.1|4117.1|4123|4117|8
1725558550000|2024-09-05 17:49:10|4123|4117|4122.1|4116.1|4123|4117|4122.1|4116.1|4
1725558560000|2024-09-05 17:49:20|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|7
1725558570000|2024-09-05 17:49:30|||||||||1
1725558580000|2024-09-05 17:49:40|||||||||2
1725558590000|2024-09-05 17:49:50|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1725558600000|2024-09-05 17:50:00|||||||||4
1725558610000|2024-09-05 17:50:10|4125.7|4119.7|4126.1|4120.1|4126.1|4120.1|4125.7|4119.7|11
1725558630000|2024-09-05 17:50:30|4127|4121|4126.6|4120.6|4127|4121|4126.1|4120.1|14
1725558640000|2024-09-05 17:50:40|4126.1|4120.1|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|6
1725558650000|2024-09-05 17:50:50|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|1
1725558660000|2024-09-05 17:51:00|4126.2|4120.2|4128.1|4122.1|4128.1|4122.1|4126.1|4120.1|26
1725558670000|2024-09-05 17:51:10|||||||||12
1725558680000|2024-09-05 17:51:20|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|44
1725558690000|2024-09-05 17:51:30|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4127.6|4121.6|3
1725558700000|2024-09-05 17:51:40|4127.6|4121.6|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|10
1725558710000|2024-09-05 17:51:50|||||||||2
1725558720000|2024-09-05 17:52:00|4127.6|4121.6|4126.1|4120.1|4127.6|4121.6|4126.1|4120.1|8
1725558730000|2024-09-05 17:52:10|4126.2|4120.2|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|2
1725558740000|2024-09-05 17:52:20|4125.2|4119.2|4125.1|4119.1|4125.2|4119.2|4125.1|4119.1|12
1725558750000|2024-09-05 17:52:30|||||||||4
1725558770000|2024-09-05 17:52:50|||||||||2
1725558780000|2024-09-05 17:53:00|||||||||3
1725558790000|2024-09-05 17:53:10|4125.2|4119.2|4124.2|4118.2|4125.2|4119.2|4124.2|4118.2|16
1725558800000|2024-09-05 17:53:20|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|2
1725558810000|2024-09-05 17:53:30|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|14
1725558820000|2024-09-05 17:53:40|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|8
1725558840000|2024-09-05 17:54:00|4122.2|4116.2|4123.2|4117.2|4123.2|4117.2|4122.2|4116.2|14
1725558850000|2024-09-05 17:54:10|4122.7|4116.7|4122.3|4116.3|4123.2|4117.2|4122.3|4116.3|2
1725558860000|2024-09-05 17:54:20|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4
1725558870000|2024-09-05 17:54:30|||||||||4
1725558880000|2024-09-05 17:54:40|||||||||22
1725558890000|2024-09-05 17:54:50|||||||||26
1725558900000|2024-09-05 17:55:00|4123.1|4117.1|4123.2|4117.2|4123.2|4117.2|4122.7|4116.7|28
1725558910000|2024-09-05 17:55:10|||||||||27
1725558920000|2024-09-05 17:55:20|4123.3|4117.3|4123.2|4117.2|4124.6|4118.6|4123.2|4117.2|154
1725558930000|2024-09-05 17:55:30|4124|4118|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|22
1725558940000|2024-09-05 17:55:40|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124|4118|4
1725558950000|2024-09-05 17:55:50|4124|4118|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|20
1725558960000|2024-09-05 17:56:00|4123.2|4117.2|4123.6|4117.6|4123.6|4117.6|4123.2|4117.2|6
1725558970000|2024-09-05 17:56:10|4122.1|4116.1|4121|4115|4122.1|4116.1|4121|4115|168
1725558980000|2024-09-05 17:56:20|4121.1|4115.1|4121|4115|4121.1|4115.1|4121|4115|1
1725558990000|2024-09-05 17:56:30|4121.1|4115.1|4121|4115|4121.1|4115.1|4121|4115|0
1725559000000|2024-09-05 17:56:40|4121.1|4115.1|4121|4115|4121.1|4115.1|4121|4115|5
1725559010000|2024-09-05 17:56:50|||||||||11
1725559020000|2024-09-05 17:57:00|4121.1|4115.1|4121.2|4115.2|4121.2|4115.2|4121.1|4115.1|22
1725559030000|2024-09-05 17:57:10|4122.1|4116.1|4122.1|4116.1|4122.2|4116.2|4121.7|4115.7|60
1725559040000|2024-09-05 17:57:20|4121.7|4115.7|4121.2|4115.2|4122.1|4116.1|4121.2|4115.2|5
1725559060000|2024-09-05 17:57:40|||||||||9
1725559070000|2024-09-05 17:57:50|4121.1|4115.1|4119.7|4113.7|4121.1|4115.1|4119.2|4113.2|31
1725559080000|2024-09-05 17:58:00|4119.6|4113.6|4120.1|4114.1|4120.2|4114.2|4119.6|4113.6|2
1725559090000|2024-09-05 17:58:10|||||||||21
1725559100000|2024-09-05 17:58:20|4120.2|4114.2|4120.1|4114.1|4120.2|4114.2|4120.1|4114.1|3
1725559110000|2024-09-05 17:58:30|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.1|4114.1|1
1725559120000|2024-09-05 17:58:40|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120|4114|26
1725559130000|2024-09-05 17:58:50|4121|4115|4120.5|4114.5|4121.1|4115.1|4120.2|4114.2|20
1725559140000|2024-09-05 17:59:00|4120.6|4114.6|4120.1|4114.1|4121|4115|4120.1|4114.1|2
1725559150000|2024-09-05 17:59:10|4120|4114|4120.1|4114.1|4120.1|4114.1|4120|4114|4
1725559160000|2024-09-05 17:59:20|4120|4114|4120.1|4114.1|4120.1|4114.1|4120|4114|0
1725559170000|2024-09-05 17:59:30|4121|4115|4121.6|4115.6|4121.6|4115.6|4121|4115|19
1725559180000|2024-09-05 17:59:40|4122|4116|4123|4117|4123|4117|4122|4116|29
1725559190000|2024-09-05 17:59:50|4122.6|4116.6|4122.2|4116.2|4123|4117|4122.2|4116.2|9
1725559200000|2024-09-05 18:00:00|4122.6|4116.6|4123|4117|4123|4117|4122.6|4116.6|6
1725559210000|2024-09-05 18:00:10|4122.2|4116.2|4123.6|4117.6|4123.6|4117.6|4122.2|4116.2|16
1725559220000|2024-09-05 18:00:20|4123.2|4117.2|4123.2|4117.2|4124|4118|4123.2|4117.2|5
1725559230000|2024-09-05 18:00:30|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|12
1725559240000|2024-09-05 18:00:40|4122.5|4116.5|4122.6|4116.6|4122.6|4116.6|4122.5|4116.5|42
1725559250000|2024-09-05 18:00:50|4123.1|4117.1|4124|4118|4124|4118|4123|4117|6
1725559270000|2024-09-05 18:01:10|||||||||11
1725559290000|2024-09-05 18:01:30|||||||||6
1725559300000|2024-09-05 18:01:40|4123|4117|4124|4118|4124|4118|4123|4117|13
1725559310000|2024-09-05 18:01:50|4123.6|4117.6|4124|4118|4124|4118|4123.6|4117.6|2
1725559320000|2024-09-05 18:02:00|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4
1725559330000|2024-09-05 18:02:10|4124.6|4118.6|4125|4119|4125.1|4119.1|4124.6|4118.6|22
1725559340000|2024-09-05 18:02:20|4125.1|4119.1|4125|4119|4125.1|4119.1|4125|4119|2
1725559350000|2024-09-05 18:02:30|||||||||1
1725559360000|2024-09-05 18:02:40|4125.9|4119.9|4126|4120|4126|4120|4125.9|4119.9|29
1725559370000|2024-09-05 18:02:50|4126.9|4120.9|4127|4121|4128.9|4122.9|4126.5|4120.5|74
1725559380000|2024-09-05 18:03:00|4127.5|4121.5|4128|4122|4128|4122|4127|4121|29
1725559390000|2024-09-05 18:03:10|4127|4121|4128|4122|4128|4122|4127|4121|4
1725559400000|2024-09-05 18:03:20|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128|4122|2
1725559410000|2024-09-05 18:03:30|4128|4122|4129|4123|4129.9|4123.9|4128|4122|14
1725559420000|2024-09-05 18:03:40|4129.4|4123.4|4130|4124|4130.9|4124.9|4129.4|4123.4|26
1725559430000|2024-09-05 18:03:50|4130.4|4124.4|4130|4124|4130.4|4124.4|4130|4124|13
1725559440000|2024-09-05 18:04:00|4129.9|4123.9|4130.5|4124.5|4130.5|4124.5|4129.9|4123.9|9
1725559450000|2024-09-05 18:04:10|4130|4124|4128.5|4122.5|4130|4124|4128|4122|11
1725559460000|2024-09-05 18:04:20|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|1
1725559470000|2024-09-05 18:04:30|4129|4123|4129|4123|4129|4123|4129|4123|0
1725559480000|2024-09-05 18:04:40|4129.5|4123.5|4129.5|4123.5|4129.9|4123.9|4129.5|4123.5|6
1725559490000|2024-09-05 18:04:50|4129.9|4123.9|4130.9|4124.9|4130.9|4124.9|4129.5|4123.5|23
1725559500000|2024-09-05 18:05:00|4130.5|4124.5|4133|4127|4133|4127|4130.5|4124.5|65
1725559510000|2024-09-05 18:05:10|4132|4126|4132|4126|4132|4126|4132|4126|2
1725559520000|2024-09-05 18:05:20|4132.9|4126.9|4131.5|4125.5|4132.9|4126.9|4131.5|4125.5|34
1725559530000|2024-09-05 18:05:30|4131|4125|4130.5|4124.5|4131|4125|4130.5|4124.5|8
1725559540000|2024-09-05 18:05:40|4130.9|4124.9|4131|4125|4131|4125|4130|4124|6
1725559550000|2024-09-05 18:05:50|||||||||3
1725559560000|2024-09-05 18:06:00|4130|4124|4129|4123|4130.9|4124.9|4129|4123|32
1725559570000|2024-09-05 18:06:10|4130|4124|4129.5|4123.5|4130|4124|4129.5|4123.5|27
1725559580000|2024-09-05 18:06:20|4129|4123|4130|4124|4130|4124|4129|4123|2
1725559590000|2024-09-05 18:06:30|4130.5|4124.5|4130|4124|4130.5|4124.5|4130|4124|2
1725559600000|2024-09-05 18:06:40|4130.5|4124.5|4130|4124|4130.5|4124.5|4130|4124|1
1725559610000|2024-09-05 18:06:50|4129|4123|4129.5|4123.5|4130|4124|4129|4123|27
1725559620000|2024-09-05 18:07:00|4130|4124|4129|4123|4130|4124|4129|4123|14
1725559630000|2024-09-05 18:07:10|4129.5|4123.5|4129|4123|4129.9|4123.9|4129|4123|39
1725559650000|2024-09-05 18:07:30|4129.5|4123.5|4129|4123|4130|4124|4129|4123|16
1725559660000|2024-09-05 18:07:40|||||||||5
1725559670000|2024-09-05 18:07:50|4130|4124|4129.5|4123.5|4130|4124|4129.5|4123.5|12
1725559680000|2024-09-05 18:08:00|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|8
1725559690000|2024-09-05 18:08:10|4129|4123|4129|4123|4129|4123|4129|4123|6
1725559700000|2024-09-05 18:08:20|4129.5|4123.5|4129|4123|4129.5|4123.5|4129|4123|11
1725559710000|2024-09-05 18:08:30|4129.5|4123.5|4129|4123|4129.5|4123.5|4129|4123|14
1725559720000|2024-09-05 18:08:40|4128|4122|4128|4122|4128.5|4122.5|4127|4121|73
1725559730000|2024-09-05 18:08:50|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|1
1725559740000|2024-09-05 18:09:00|4128.5|4122.5|4127|4121|4128.5|4122.5|4127|4121|15
1725559750000|2024-09-05 18:09:10|||||||||14
1725559760000|2024-09-05 18:09:20|||||||||49
1725559770000|2024-09-05 18:09:30|||||||||23
1725559780000|2024-09-05 18:09:40|||||||||2
1725559790000|2024-09-05 18:09:50|4126.1|4120.1|4127.1|4121.1|4127.1|4121.1|4126.1|4120.1|56
1725559800000|2024-09-05 18:10:00|4127.2|4121.2|4127.1|4121.1|4127.2|4121.2|4126.7|4120.7|33
1725559810000|2024-09-05 18:10:10|4127|4121|4127.1|4121.1|4127.1|4121.1|4126.1|4120.1|22
1725559820000|2024-09-05 18:10:20|4127|4121|4127.1|4121.1|4127.2|4121.2|4127|4121|41
1725559830000|2024-09-05 18:10:30|4126.6|4120.6|4126.2|4120.2|4127.1|4121.1|4126.2|4120.2|24
1725559840000|2024-09-05 18:10:40|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|15
1725559850000|2024-09-05 18:10:50|4125.1|4119.1|4124.2|4118.2|4125.2|4119.2|4124.2|4118.2|68
1725559860000|2024-09-05 18:11:00|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|51
1725559870000|2024-09-05 18:11:10|||||||||62
1725559880000|2024-09-05 18:11:20|4124.3|4118.3|4124.2|4118.2|4124.3|4118.3|4124.2|4118.2|17
1725559890000|2024-09-05 18:11:30|||||||||27
1725559900000|2024-09-05 18:11:40|||||||||15
1725559910000|2024-09-05 18:11:50|||||||||32
1725559920000|2024-09-05 18:12:00|||||||||15
1725559930000|2024-09-05 18:12:10|||||||||38
1725559940000|2024-09-05 18:12:20|||||||||38
1725559950000|2024-09-05 18:12:30|4126.1|4120.1|4127|4121|4127.1|4121.1|4125.1|4119.1|175
1725559960000|2024-09-05 18:12:40|4126.2|4120.2|4125.1|4119.1|4126.2|4120.2|4125|4119|12
1725559970000|2024-09-05 18:12:50|4125|4119|4125|4119|4125.1|4119.1|4125|4119|8
1725559980000|2024-09-05 18:13:00|4125.1|4119.1|4123.1|4117.1|4125.1|4119.1|4122.1|4116.1|88
1725559990000|2024-09-05 18:13:10|4122.1|4116.1|4122.2|4116.2|4122.3|4116.3|4122.1|4116.1|115
1725560000000|2024-09-05 18:13:20|||||||||45
1725560010000|2024-09-05 18:13:30|4120.2|4114.2|4120.7|4114.7|4120.7|4114.7|4119.2|4113.2|62
1725560020000|2024-09-05 18:13:40|4121.2|4115.2|4121.2|4115.2|4121.3|4115.3|4121.2|4115.2|13
1725560030000|2024-09-05 18:13:50|4121.7|4115.7|4123.7|4117.7|4124.2|4118.2|4121.3|4115.3|64
1725560040000|2024-09-05 18:14:00|4124.2|4118.2|4121.3|4115.3|4125.2|4119.2|4121.3|4115.3|125
1725560050000|2024-09-05 18:14:10|4120.3|4114.3|4120.3|4114.3|4121.3|4115.3|4120.3|4114.3|173
1725560060000|2024-09-05 18:14:20|4120.8|4114.8|4119.3|4113.3|4121.3|4115.3|4119.3|4113.3|244
1725560070000|2024-09-05 18:14:30|4119.8|4113.8|4119.4|4113.4|4120.4|4114.4|4119.4|4113.4|268
1725560080000|2024-09-05 18:14:40|4119.5|4113.5|4119.4|4113.4|4119.5|4113.5|4119.4|4113.4|396
1725560090000|2024-09-05 18:14:50|4119.5|4113.5|4120|4114|4120.5|4114.5|4118.5|4112.5|427
1725560100000|2024-09-05 18:15:00|4119|4113|4118.4|4112.4|4120.4|4114.4|4118.4|4112.4|134
1725560110000|2024-09-05 18:15:10|4118.5|4112.5|4118.4|4112.4|4119.3|4113.3|4118.4|4112.4|35
1725560120000|2024-09-05 18:15:20|4118.5|4112.5|4117.4|4111.4|4118.5|4112.5|4117.4|4111.4|18
1725560130000|2024-09-05 18:15:30|4117.9|4111.9|4118.4|4112.4|4118.4|4112.4|4117.9|4111.9|11
1725560140000|2024-09-05 18:15:40|4117.5|4111.5|4117.4|4111.4|4117.9|4111.9|4117.4|4111.4|17
1725560150000|2024-09-05 18:15:50|4117.9|4111.9|4116.9|4110.9|4117.9|4111.9|4116.9|4110.9|10
1725560160000|2024-09-05 18:16:00|4116.4|4110.4|4116.4|4110.4|4116.9|4110.9|4116.4|4110.4|35
1725560170000|2024-09-05 18:16:10|4116.5|4110.5|4116.5|4110.5|4116.9|4110.9|4116.5|4110.5|5
1725560180000|2024-09-05 18:16:20|4116.9|4110.9|4117.4|4111.4|4117.5|4111.5|4116.9|4110.9|4
1725560190000|2024-09-05 18:16:30|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|7
1725560200000|2024-09-05 18:16:40|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1725560210000|2024-09-05 18:16:50|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|29
1725560220000|2024-09-05 18:17:00|4118.4|4112.4|4118.9|4112.9|4118.9|4112.9|4118.4|4112.4|10
1725560230000|2024-09-05 18:17:10|4119.4|4113.4|4118.9|4112.9|4119.4|4113.4|4118.9|4112.9|1
1725560240000|2024-09-05 18:17:20|4119|4113|4119.9|4113.9|4119.9|4113.9|4118.9|4112.9|12
1725560250000|2024-09-05 18:17:30|4119.4|4113.4|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|11
1725560260000|2024-09-05 18:17:40|4119.4|4113.4|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|6
1725560270000|2024-09-05 18:17:50|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|17
1725560280000|2024-09-05 18:18:00|||||||||1
1725560290000|2024-09-05 18:18:10|||||||||2
1725560300000|2024-09-05 18:18:20|4121.4|4115.4|4119.4|4113.4|4121.4|4115.4|4119.4|4113.4|23
1725560310000|2024-09-05 18:18:30|||||||||11
1725560320000|2024-09-05 18:18:40|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|11
1725560330000|2024-09-05 18:18:50|4119.4|4113.4|4119.9|4113.9|4119.9|4113.9|4118.9|4112.9|18
1725560340000|2024-09-05 18:19:00|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|11
1725560350000|2024-09-05 18:19:10|4118.9|4112.9|4119.9|4113.9|4119.9|4113.9|4118.9|4112.9|31
1725560360000|2024-09-05 18:19:20|4120.3|4114.3|4119.4|4113.4|4120.3|4114.3|4119.4|4113.4|20
1725560370000|2024-09-05 18:19:30|||||||||2
1725560380000|2024-09-05 18:19:40|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118|4112|28
1725560390000|2024-09-05 18:19:50|||||||||29
1725580800000|2024-09-06 00:00:00|4118.6|4112.6|4117.6|4111.6|4118.6|4112.6|4115.6|4109.6|33
1725580810000|2024-09-06 00:00:10|4118.5|4112.5|4118.1|4112.1|4118.6|4112.6|4117.1|4111.1|33
1725580820000|2024-09-06 00:00:20|4117.6|4111.6|4117.1|4111.1|4118.1|4112.1|4116.6|4110.6|5
1725580830000|2024-09-06 00:00:30|4116.1|4110.1|4117.1|4111.1|4117.6|4111.6|4116.1|4110.1|3
1725580840000|2024-09-06 00:00:40|4117.6|4111.6|4116.6|4110.6|4117.6|4111.6|4116.5|4110.5|1
1725580850000|2024-09-06 00:00:50|4116.1|4110.1|4114.6|4108.6|4116.1|4110.1|4114.6|4108.6|7
1725580860000|2024-09-06 00:01:00|4115|4109|4116.1|4110.1|4116.6|4110.6|4114.6|4108.6|13
1725580870000|2024-09-06 00:01:10|4116.5|4110.5|4115|4109|4116.5|4110.5|4115|4109|3
1725580880000|2024-09-06 00:01:20|4115.1|4109.1|4116|4110|4116|4110|4114.6|4108.6|6
1725580890000|2024-09-06 00:01:30|4116.4|4110.4|4116.1|4110.1|4116.4|4110.4|4115.6|4109.6|5
1725580900000|2024-09-06 00:01:40|4115.6|4109.6|4116|4110|4116|4110|4115.5|4109.5|0
1725580910000|2024-09-06 00:01:50|4116.4|4110.4|4115.6|4109.6|4116.6|4110.6|4115.1|4109.1|6
1725580920000|2024-09-06 00:02:00|4116.1|4110.1|4117.6|4111.6|4117.6|4111.6|4115.1|4109.1|7
1725580930000|2024-09-06 00:02:10|4118.1|4112.1|4118.6|4112.6|4118.6|4112.6|4118.1|4112.1|1
1725580940000|2024-09-06 00:02:20|4118.5|4112.5|4117.1|4111.1|4118.5|4112.5|4117.1|4111.1|2
1725580950000|2024-09-06 00:02:30|4118.1|4112.1|4117.1|4111.1|4118.1|4112.1|4116.2|4110.2|2
1725580960000|2024-09-06 00:02:40|4116.1|4110.1|4117.1|4111.1|4117.1|4111.1|4116.1|4110.1|1
1725580970000|2024-09-06 00:02:50|4116.6|4110.6|4112.1|4106.1|4117.1|4111.1|4111.6|4105.6|10
1725580980000|2024-09-06 00:03:00|4112.6|4106.6|4113.6|4107.6|4113.6|4107.6|4112.6|4106.6|18
1725580990000|2024-09-06 00:03:10|4112.7|4106.7|4113.1|4107.1|4113.1|4107.1|4112.7|4106.7|7
1725581010000|2024-09-06 00:03:30|4113.5|4107.5|4113.6|4107.6|4113.6|4107.6|4113.5|4107.5|1
1725581030000|2024-09-06 00:03:50|||||||||1
1725581040000|2024-09-06 00:04:00|4115.6|4109.6|4116.1|4110.1|4116.1|4110.1|4115.6|4109.6|32
1725581060000|2024-09-06 00:04:20|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1725581080000|2024-09-06 00:04:40|4113.6|4107.6|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|14
1725581090000|2024-09-06 00:04:50|4113.6|4107.6|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|1
1725581100000|2024-09-06 00:05:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1725581120000|2024-09-06 00:05:20|||||||||1
1725581140000|2024-09-06 00:05:40|4112.5|4106.5|4111.6|4105.6|4112.5|4106.5|4111.6|4105.6|1
1725581150000|2024-09-06 00:05:50|4111.4|4105.4|4109.6|4103.6|4111.4|4105.4|4109.1|4103.1|6
1725581160000|2024-09-06 00:06:00|4109.2|4103.2|4109.1|4103.1|4109.2|4103.2|4109.1|4103.1|0
1725581190000|2024-09-06 00:06:30|4105.1|4099.1|4107.1|4101.1|4107.1|4101.1|4105.1|4099.1|20
1725581200000|2024-09-06 00:06:40|||||||||1
1725581210000|2024-09-06 00:06:50|4107.6|4101.6|4107.1|4101.1|4107.6|4101.6|4106.6|4100.6|5
1725581220000|2024-09-06 00:07:00|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1725581230000|2024-09-06 00:07:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|3
1725581240000|2024-09-06 00:07:20|4106.6|4100.6|4106.2|4100.2|4106.6|4100.6|4106.2|4100.2|1
1725581260000|2024-09-06 00:07:40|4106.6|4100.6|4106.7|4100.7|4106.7|4100.7|4106.2|4100.2|1
1725581270000|2024-09-06 00:07:50|4106.1|4100.1|4106.6|4100.6|4106.6|4100.6|4106.1|4100.1|0
1725581280000|2024-09-06 00:08:00|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|1
1725581290000|2024-09-06 00:08:10|4107.5|4101.5|4106.1|4100.1|4107.5|4101.5|4106.1|4100.1|3
1725581310000|2024-09-06 00:08:30|4106.2|4100.2|4106.6|4100.6|4106.6|4100.6|4106.2|4100.2|0
1725581320000|2024-09-06 00:08:40|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1725581330000|2024-09-06 00:08:50|4106.5|4100.5|4106.6|4100.6|4106.6|4100.6|4106.5|4100.5|0
1725581350000|2024-09-06 00:09:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|2
1725581370000|2024-09-06 00:09:30|4106.6|4100.6|4108.1|4102.1|4108.6|4102.6|4106.6|4100.6|5
1725581380000|2024-09-06 00:09:40|4108.6|4102.6|4109.1|4103.1|4109.1|4103.1|4108.6|4102.6|2
1725581420000|2024-09-06 00:10:20|4109.6|4103.6|4109.1|4103.1|4109.6|4103.6|4109.1|4103.1|4
1725581430000|2024-09-06 00:10:30|4109.7|4103.7|4109.2|4103.2|4109.7|4103.7|4109.2|4103.2|1
1725581440000|2024-09-06 00:10:40|||||||||1
1725581450000|2024-09-06 00:10:50|4109.6|4103.6|4109.1|4103.1|4109.6|4103.6|4109.1|4103.1|1
1725581460000|2024-09-06 00:11:00|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|0
1725581480000|2024-09-06 00:11:20|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1725581490000|2024-09-06 00:11:30|4108.2|4102.2|4108.7|4102.7|4108.7|4102.7|4108.2|4102.2|2
1725581500000|2024-09-06 00:11:40|4108.2|4102.2|4107.7|4101.7|4108.2|4102.2|4107.7|4101.7|1
1725581530000|2024-09-06 00:12:10|4107.6|4101.6|4107.2|4101.2|4107.6|4101.6|4106.3|4100.3|3
1725581540000|2024-09-06 00:12:20|||||||||1
1725581590000|2024-09-06 00:13:10|||||||||9
1725581610000|2024-09-06 00:13:30|4107.6|4101.6|4107.7|4101.7|4107.7|4101.7|4107.6|4101.6|0
1725581630000|2024-09-06 00:13:50|4108.2|4102.2|4107.2|4101.2|4108.2|4102.2|4106.7|4100.7|4
1725581680000|2024-09-06 00:14:40|4107.7|4101.7|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|2
1725581690000|2024-09-06 00:14:50|4107.7|4101.7|4108.7|4102.7|4108.7|4102.7|4107.7|4101.7|7
1725581720000|2024-09-06 00:15:20|||||||||3
1725581730000|2024-09-06 00:15:30|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|2
1725581740000|2024-09-06 00:15:40|4108.6|4102.6|4108.7|4102.7|4108.7|4102.7|4108.6|4102.6|0
1725581750000|2024-09-06 00:15:50|4108.2|4102.2|4107.2|4101.2|4108.2|4102.2|4107.2|4101.2|2
1725581760000|2024-09-06 00:16:00|4107.1|4101.1|4106.2|4100.2|4107.1|4101.1|4106.2|4100.2|1
1725581780000|2024-09-06 00:16:20|4106.7|4100.7|4105.7|4099.7|4106.7|4100.7|4105.7|4099.7|1
1725581810000|2024-09-06 00:16:50|4106.2|4100.2|4108.1|4102.1|4108.1|4102.1|4106.2|4100.2|5
1725581820000|2024-09-06 00:17:00|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|1
1725581840000|2024-09-06 00:17:20|4108.7|4102.7|4108.7|4102.7|4109.2|4103.2|4108.7|4102.7|3
1725581850000|2024-09-06 00:17:30|4109.1|4103.1|4109.2|4103.2|4109.2|4103.2|4109.1|4103.1|0
1725581930000|2024-09-06 00:18:50|4109.1|4103.1|4109.2|4103.2|4109.2|4103.2|4108.7|4102.7|1
1725581940000|2024-09-06 00:19:00|4108.7|4102.7|4108.2|4102.2|4109.2|4103.2|4108.2|4102.2|2
1725581970000|2024-09-06 00:19:30|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1725582050000|2024-09-06 00:20:50|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|1
1725582060000|2024-09-06 00:21:00|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1725582070000|2024-09-06 00:21:10|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|0
1725582080000|2024-09-06 00:21:20|4108.1|4102.1|4108.2|4102.2|4108.2|4102.2|4108.1|4102.1|0
1725582110000|2024-09-06 00:21:50|||||||||1
1725582120000|2024-09-06 00:22:00|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|2
1725582130000|2024-09-06 00:22:10|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|1
1725582140000|2024-09-06 00:22:20|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|1
1725582180000|2024-09-06 00:23:00|4106.3|4100.3|4105.7|4099.7|4106.3|4100.3|4105.7|4099.7|21
1725582200000|2024-09-06 00:23:20|4102.7|4096.7|4100.1|4094.1|4102.7|4096.7|4100.1|4094.1|51
1725582210000|2024-09-06 00:23:30|4100.6|4094.6|4101.2|4095.2|4101.2|4095.2|4100.6|4094.6|3
1725582260000|2024-09-06 00:24:20|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|2
1725582270000|2024-09-06 00:24:30|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4
1725582280000|2024-09-06 00:24:40|4101.6|4095.6|4101.7|4095.7|4101.7|4095.7|4101.6|4095.6|0
1725582300000|2024-09-06 00:25:00|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1725582310000|2024-09-06 00:25:10|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725582340000|2024-09-06 00:25:40|4101.6|4095.6|4101.7|4095.7|4101.7|4095.7|4101.2|4095.2|1
1725582350000|2024-09-06 00:25:50|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4101.7|4095.7|1
1725582360000|2024-09-06 00:26:00|4102.2|4096.2|4101.2|4095.2|4102.2|4096.2|4101.2|4095.2|1
1725582370000|2024-09-06 00:26:10|4101.1|4095.1|4100.7|4094.7|4101.1|4095.1|4100.7|4094.7|0
1725582440000|2024-09-06 00:27:20|||||||||1
1725582470000|2024-09-06 00:27:50|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|1
1725582490000|2024-09-06 00:28:10|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725582500000|2024-09-06 00:28:20|4101.2|4095.2|4102.2|4096.2|4102.2|4096.2|4101.2|4095.2|8
1725582510000|2024-09-06 00:28:30|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725582520000|2024-09-06 00:28:40|4100.7|4094.7|4100.2|4094.2|4101.2|4095.2|4100.2|4094.2|3
1725582530000|2024-09-06 00:28:50|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.2|4094.2|2
1725582540000|2024-09-06 00:29:00|4100.2|4094.2|4099.7|4093.7|4100.2|4094.2|4099.7|4093.7|2
1725582550000|2024-09-06 00:29:10|||||||||3
1725582560000|2024-09-06 00:29:20|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|5
1725582570000|2024-09-06 00:29:30|4100.7|4094.7|4100.2|4094.2|4100.7|4094.7|4100.2|4094.2|0
1725582580000|2024-09-06 00:29:40|4100.7|4094.7|4099.7|4093.7|4100.7|4094.7|4099.7|4093.7|1
1725582590000|2024-09-06 00:29:50|4101.1|4095.1|4101.2|4095.2|4101.2|4095.2|4101.1|4095.1|9
1725582600000|2024-09-06 00:30:00|4101.6|4095.6|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|1
1725582610000|2024-09-06 00:30:10|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|1
1725582630000|2024-09-06 00:30:30|4102.2|4096.2|4101.7|4095.7|4102.2|4096.2|4101.7|4095.7|1
1725582640000|2024-09-06 00:30:40|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1725582650000|2024-09-06 00:30:50|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725582670000|2024-09-06 00:31:10|4102.1|4096.1|4102.7|4096.7|4102.7|4096.7|4102.1|4096.1|1
1725582680000|2024-09-06 00:31:20|4103.2|4097.2|4104.2|4098.2|4104.2|4098.2|4103.2|4097.2|7
1725582720000|2024-09-06 00:32:00|4104.1|4098.1|4103.2|4097.2|4104.1|4098.1|4103.2|4097.2|2
1725582730000|2024-09-06 00:32:10|4103.6|4097.6|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|1
1725582740000|2024-09-06 00:32:20|4103.7|4097.7|4102.7|4096.7|4103.7|4097.7|4102.7|4096.7|1
1725582780000|2024-09-06 00:33:00|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|3
1725582790000|2024-09-06 00:33:10|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|1
1725582840000|2024-09-06 00:34:00|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|1
1725582920000|2024-09-06 00:35:20|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.2|4096.2|0
1725582930000|2024-09-06 00:35:30|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|0
1725582940000|2024-09-06 00:35:40|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725582960000|2024-09-06 00:36:00|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|1
1725582980000|2024-09-06 00:36:20|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1725582990000|2024-09-06 00:36:30|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|1
1725583000000|2024-09-06 00:36:40|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|2
1725583020000|2024-09-06 00:37:00|||||||||1
1725583040000|2024-09-06 00:37:20|||||||||1
1725583050000|2024-09-06 00:37:30|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|1
1725583060000|2024-09-06 00:37:40|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1725583070000|2024-09-06 00:37:50|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4
1725583080000|2024-09-06 00:38:00|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1725583100000|2024-09-06 00:38:20|4101.1|4095.1|4101.2|4095.2|4101.2|4095.2|4101.1|4095.1|0
1725583130000|2024-09-06 00:38:50|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|1
1725583160000|2024-09-06 00:39:20|4102.6|4096.6|4102.7|4096.7|4102.7|4096.7|4102.6|4096.6|1
1725583200000|2024-09-06 00:40:00|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4102.2|4096.2|1
1725583220000|2024-09-06 00:40:20|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|2
1725583240000|2024-09-06 00:40:40|4103.1|4097.1|4103.2|4097.2|4103.2|4097.2|4103.1|4097.1|0
1725583260000|2024-09-06 00:41:00|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|0
1725583310000|2024-09-06 00:41:50|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|2
1725583320000|2024-09-06 00:42:00|4102.7|4096.7|4104.2|4098.2|4104.2|4098.2|4102.7|4096.7|1
1725583350000|2024-09-06 00:42:30|4104.1|4098.1|4104.2|4098.2|4104.2|4098.2|4104.1|4098.1|0
1725583370000|2024-09-06 00:42:50|4103.6|4097.6|4103.2|4097.2|4103.6|4097.6|4103.2|4097.2|0
1725583510000|2024-09-06 00:45:10|4102.7|4096.7|4103.2|4097.2|4103.2|4097.2|4102.7|4096.7|1
1725583520000|2024-09-06 00:45:20|4102.2|4096.2|4102.7|4096.7|4102.7|4096.7|4102.2|4096.2|0
1725583530000|2024-09-06 00:45:30|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|0
1725583540000|2024-09-06 00:45:40|4102.6|4096.6|4102.7|4096.7|4102.7|4096.7|4102.6|4096.6|0
1725583550000|2024-09-06 00:45:50|4102.2|4096.2|4102.7|4096.7|4102.7|4096.7|4102.2|4096.2|0
1725583580000|2024-09-06 00:46:20|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|1
1725583640000|2024-09-06 00:47:20|4102.7|4096.7|4102.2|4096.2|4102.7|4096.7|4102.2|4096.2|0
1725583650000|2024-09-06 00:47:30|4102.7|4096.7|4102.2|4096.2|4102.7|4096.7|4102.2|4096.2|0
1725583670000|2024-09-06 00:47:50|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1725583680000|2024-09-06 00:48:00|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|0
1725583720000|2024-09-06 00:48:40|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725583730000|2024-09-06 00:48:50|4102.1|4096.1|4102.2|4096.2|4102.2|4096.2|4102.1|4096.1|10
1725583740000|2024-09-06 00:49:00|4102.6|4096.6|4101.2|4095.2|4102.6|4096.6|4101.2|4095.2|1
1725583750000|2024-09-06 00:49:10|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1725583760000|2024-09-06 00:49:20|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4
1725583790000|2024-09-06 00:49:50|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1725583800000|2024-09-06 00:50:00|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725583830000|2024-09-06 00:50:30|4101.2|4095.2|4101.7|4095.7|4101.7|4095.7|4101.2|4095.2|1
1725583850000|2024-09-06 00:50:50|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1725583880000|2024-09-06 00:51:20|4100.7|4094.7|4101.2|4095.2|4101.2|4095.2|4100.7|4094.7|0
1725583910000|2024-09-06 00:51:50|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725583920000|2024-09-06 00:52:00|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|1
1725583950000|2024-09-06 00:52:30|4103.7|4097.7|4102.2|4096.2|4103.7|4097.7|4102.2|4096.2|3
1725583960000|2024-09-06 00:52:40|||||||||1
1725583970000|2024-09-06 00:52:50|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.2|4095.2|1
1725584000000|2024-09-06 00:53:20|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1725584010000|2024-09-06 00:53:30|||||||||1
1725584020000|2024-09-06 00:53:40|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1725584030000|2024-09-06 00:53:50|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|1
1725584060000|2024-09-06 00:54:20|4101.6|4095.6|4101.2|4095.2|4101.6|4095.6|4101.2|4095.2|0
1725584140000|2024-09-06 00:55:40|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1725584160000|2024-09-06 00:56:00|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1725584170000|2024-09-06 00:56:10|4101.1|4095.1|4101.2|4095.2|4101.2|4095.2|4101.1|4095.1|1
1725584210000|2024-09-06 00:56:50|4101.7|4095.7|4101.2|4095.2|4102.2|4096.2|4101.2|4095.2|1
1725584220000|2024-09-06 00:57:00|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1725584230000|2024-09-06 00:57:10|4101.1|4095.1|4101.2|4095.2|4101.2|4095.2|4101.1|4095.1|0
1725584250000|2024-09-06 00:57:30|4100.7|4094.7|4101.2|4095.2|4101.2|4095.2|4100.7|4094.7|0
1725584290000|2024-09-06 00:58:10|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1725584300000|2024-09-06 00:58:20|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.2|4094.2|0
1725584320000|2024-09-06 00:58:40|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|1
1725584350000|2024-09-06 00:59:10|4102.1|4096.1|4101.7|4095.7|4102.1|4096.1|4101.2|4095.2|2
1725584360000|2024-09-06 00:59:20|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1725584380000|2024-09-06 00:59:40|4101.6|4095.6|4103.7|4097.7|4103.7|4097.7|4101.6|4095.6|2
1725584390000|2024-09-06 00:59:50|4102.7|4096.7|4101.2|4095.2|4102.7|4096.7|4101.2|4095.2|2
1725584400000|2024-09-06 01:00:00|4100.7|4094.7|4098.7|4092.7|4100.7|4094.7|4098.1|4092.1|8
1725584410000|2024-09-06 01:00:10|4099.2|4093.2|4099.7|4093.7|4099.7|4093.7|4097.8|4091.8|3
1725584420000|2024-09-06 01:00:20|4099.6|4093.6|4099.2|4093.2|4099.6|4093.6|4099.1|4093.1|2
1725584430000|2024-09-06 01:00:30|4098.7|4092.7|4099.2|4093.2|4099.2|4093.2|4098.7|4092.7|0
1725584440000|2024-09-06 01:00:40|4098.7|4092.7|4099.2|4093.2|4099.2|4093.2|4098.2|4092.2|1
1725584450000|2024-09-06 01:00:50|4098.7|4092.7|4098.2|4092.2|4099.2|4093.2|4098.2|4092.2|0
1725584460000|2024-09-06 01:01:00|4098.6|4092.6|4098.7|4092.7|4098.7|4092.7|4098.2|4092.2|0
1725584470000|2024-09-06 01:01:10|4098.2|4092.2|4098.2|4092.2|4099.2|4093.2|4098.2|4092.2|1
1725584480000|2024-09-06 01:01:20|4097.7|4091.7|4098.7|4092.7|4098.7|4092.7|4097.7|4091.7|1
1725584490000|2024-09-06 01:01:30|4098.2|4092.2|4098.7|4092.7|4099.2|4093.2|4098.2|4092.2|0
1725584500000|2024-09-06 01:01:40|4098.6|4092.6|4096.7|4090.7|4098.6|4092.6|4096.7|4090.7|3
1725584510000|2024-09-06 01:01:50|||||||||1
1725584520000|2024-09-06 01:02:00|4096.2|4090.2|4097.2|4091.2|4097.2|4091.2|4096.2|4090.2|0
1725584550000|2024-09-06 01:02:30|4096.7|4090.7|4096.2|4090.2|4096.7|4090.7|4096.2|4090.2|0
1725584560000|2024-09-06 01:02:40|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|0
1725584570000|2024-09-06 01:02:50|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|1
1725584580000|2024-09-06 01:03:00|4097.6|4091.6|4097.7|4091.7|4097.7|4091.7|4097.2|4091.2|0
1725584590000|2024-09-06 01:03:10|4097.6|4091.6|4098.2|4092.2|4098.2|4092.2|4097.6|4091.6|1
1725584610000|2024-09-06 01:03:30|4097.7|4091.7|4098.2|4092.2|4098.2|4092.2|4097.7|4091.7|5
1725584620000|2024-09-06 01:03:40|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|0
1725584640000|2024-09-06 01:04:00|4098.6|4092.6|4098.2|4092.2|4098.7|4092.7|4098.2|4092.2|2
1725584680000|2024-09-06 01:04:40|4098.6|4092.6|4099.2|4093.2|4099.2|4093.2|4098.6|4092.6|1
1725584690000|2024-09-06 01:04:50|4099.7|4093.7|4098.2|4092.2|4099.7|4093.7|4098.2|4092.2|1
1725584700000|2024-09-06 01:05:00|4097.7|4091.7|4098.2|4092.2|4098.2|4092.2|4097.7|4091.7|1
1725584710000|2024-09-06 01:05:10|4098.7|4092.7|4099.1|4093.1|4099.1|4093.1|4098.7|4092.7|0
1725584720000|2024-09-06 01:05:20|4098.2|4092.2|4097.7|4091.7|4098.2|4092.2|4097.7|4091.7|1
1725584730000|2024-09-06 01:05:30|4098.2|4092.2|4097.6|4091.6|4098.2|4092.2|4097.6|4091.6|0
1725584760000|2024-09-06 01:06:00|4097.2|4091.2|4098.2|4092.2|4098.2|4092.2|4097.2|4091.2|1
1725584790000|2024-09-06 01:06:30|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1725584800000|2024-09-06 01:06:40|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|0
1725584820000|2024-09-06 01:07:00|4096.7|4090.7|4096.2|4090.2|4096.7|4090.7|4096.2|4090.2|0
1725584840000|2024-09-06 01:07:20|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|0
1725584850000|2024-09-06 01:07:30|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|2
1725584870000|2024-09-06 01:07:50|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1725584880000|2024-09-06 01:08:00|4096.1|4090.1|4095.7|4089.7|4096.1|4090.1|4095.7|4089.7|1
1725584900000|2024-09-06 01:08:20|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|37
1725584910000|2024-09-06 01:08:30|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|1
1725584930000|2024-09-06 01:08:50|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|2
1725584940000|2024-09-06 01:09:00|4091.7|4085.7|4092.1|4086.1|4092.7|4086.7|4091.1|4085.1|4
1725584960000|2024-09-06 01:09:20|4092.2|4086.2|4092.1|4086.1|4092.2|4086.2|4092.1|4086.1|0
1725584970000|2024-09-06 01:09:30|4092.2|4086.2|4092.2|4086.2|4092.7|4086.7|4092.2|4086.2|1
1725584980000|2024-09-06 01:09:40|4092.1|4086.1|4092.2|4086.2|4092.2|4086.2|4091.6|4085.6|5
1725584990000|2024-09-06 01:09:50|4092.6|4086.6|4092.7|4086.7|4092.7|4086.7|4092.2|4086.2|0
1725585000000|2024-09-06 01:10:00|4093.2|4087.2|4093.7|4087.7|4093.7|4087.7|4093.2|4087.2|3
1725585010000|2024-09-06 01:10:10|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|1
1725585030000|2024-09-06 01:10:30|4092.7|4086.7|4093.2|4087.2|4093.2|4087.2|4092.7|4086.7|1
1725585040000|2024-09-06 01:10:40|4094.1|4088.1|4094.2|4088.2|4094.2|4088.2|4094.1|4088.1|2
1725585050000|2024-09-06 01:10:50|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|1
1725585060000|2024-09-06 01:11:00|4092.8|4086.8|4092.7|4086.7|4092.8|4086.8|4092.2|4086.2|2
1725585070000|2024-09-06 01:11:10|4092.6|4086.6|4093.1|4087.1|4093.1|4087.1|4092.2|4086.2|2
1725585080000|2024-09-06 01:11:20|4093.2|4087.2|4092.7|4086.7|4093.2|4087.2|4092.2|4086.2|0
1725585090000|2024-09-06 01:11:30|4092.2|4086.2|4093.7|4087.7|4093.7|4087.7|4092.2|4086.2|1
1725585100000|2024-09-06 01:11:40|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|0
1725585120000|2024-09-06 01:12:00|4093.1|4087.1|4092.2|4086.2|4093.1|4087.1|4092.2|4086.2|0
1725585130000|2024-09-06 01:12:10|4091.6|4085.6|4092.1|4086.1|4092.1|4086.1|4091.6|4085.6|0
1725585140000|2024-09-06 01:12:20|4092.2|4086.2|4092.1|4086.1|4092.2|4086.2|4091.2|4085.2|1
1725585150000|2024-09-06 01:12:30|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1725585160000|2024-09-06 01:12:40|4091.2|4085.2|4091.2|4085.2|4091.7|4085.7|4091.2|4085.2|1
1725585170000|2024-09-06 01:12:50|4091.6|4085.6|4091.7|4085.7|4091.7|4085.7|4091.6|4085.6|0
1725585180000|2024-09-06 01:13:00|4092.2|4086.2|4093.1|4087.1|4093.1|4087.1|4092.2|4086.2|2
1725585190000|2024-09-06 01:13:10|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|0
1725585200000|2024-09-06 01:13:20|4092.6|4086.6|4091.7|4085.7|4092.6|4086.6|4091.7|4085.7|1
1725585240000|2024-09-06 01:14:00|4092.2|4086.2|4092.7|4086.7|4092.7|4086.7|4092.2|4086.2|1
1725585250000|2024-09-06 01:14:10|4092.2|4086.2|4092.2|4086.2|4092.7|4086.7|4092.2|4086.2|2
1725585270000|2024-09-06 01:14:30|4091.7|4085.7|4091.2|4085.2|4091.7|4085.7|4091.2|4085.2|1
1725585290000|2024-09-06 01:14:50|4090.7|4084.7|4091.2|4085.2|4091.2|4085.2|4090.7|4084.7|0
1725585300000|2024-09-06 01:15:00|4090.7|4084.7|4091.2|4085.2|4091.2|4085.2|4090.7|4084.7|4
1725585320000|2024-09-06 01:15:20|4090.7|4084.7|4091.2|4085.2|4091.2|4085.2|4090.7|4084.7|0
1725585340000|2024-09-06 01:15:40|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|2
1725585350000|2024-09-06 01:15:50|4091.8|4085.8|4094.2|4088.2|4094.6|4088.6|4091.8|4085.8|10
1725585360000|2024-09-06 01:16:00|4094.7|4088.7|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|2
1725585370000|2024-09-06 01:16:10|4096.1|4090.1|4095.2|4089.2|4096.1|4090.1|4095.1|4089.1|7
1725585390000|2024-09-06 01:16:30|4094.2|4088.2|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|0
1725585410000|2024-09-06 01:16:50|4094.1|4088.1|4093.7|4087.7|4094.1|4088.1|4093.7|4087.7|0
1725585420000|2024-09-06 01:17:00|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|1
1725585440000|2024-09-06 01:17:20|4092.7|4086.7|4092.2|4086.2|4092.7|4086.7|4092.2|4086.2|0
1725585480000|2024-09-06 01:18:00|4091.7|4085.7|4092.2|4086.2|4093.2|4087.2|4091.2|4085.2|1
1725585500000|2024-09-06 01:18:20|4092.7|4086.7|4093.2|4087.2|4093.2|4087.2|4092.7|4086.7|0
1725585540000|2024-09-06 01:19:00|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1725585570000|2024-09-06 01:19:30|4092.1|4086.1|4092.2|4086.2|4092.2|4086.2|4091.2|4085.2|1
1725585590000|2024-09-06 01:19:50|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|2
1725585610000|2024-09-06 01:20:10|4092.7|4086.7|4093.2|4087.2|4093.2|4087.2|4092.7|4086.7|1
1725585620000|2024-09-06 01:20:20|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|0
1725585630000|2024-09-06 01:20:30|4093.1|4087.1|4091.2|4085.2|4093.1|4087.1|4091.2|4085.2|2
1725585640000|2024-09-06 01:20:40|4090.2|4084.2|4089.2|4083.2|4090.2|4084.2|4087.7|4081.7|53
1725585650000|2024-09-06 01:20:50|4088.7|4082.7|4087.2|4081.2|4088.7|4082.7|4087.2|4081.2|10
1725585660000|2024-09-06 01:21:00|4089.2|4083.2|4089.7|4083.7|4089.7|4083.7|4089.2|4083.2|7
1725585670000|2024-09-06 01:21:10|4090.7|4084.7|4090.7|4084.7|4091.2|4085.2|4090.2|4084.2|4
1725585680000|2024-09-06 01:21:20|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.2|4083.2|3
1725585690000|2024-09-06 01:21:30|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|0
1725585700000|2024-09-06 01:21:40|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.2|4083.2|1
1725585720000|2024-09-06 01:22:00|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1725585730000|2024-09-06 01:22:10|4090.7|4084.7|4090.2|4084.2|4091.2|4085.2|4090.2|4084.2|2
1725585740000|2024-09-06 01:22:20|4090.7|4084.7|4090.2|4084.2|4090.7|4084.7|4090.2|4084.2|2
1725585750000|2024-09-06 01:22:30|4089.7|4083.7|4090.2|4084.2|4090.2|4084.2|4089.7|4083.7|0
1725585770000|2024-09-06 01:22:50|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1725585780000|2024-09-06 01:23:00|4091.6|4085.6|4093.2|4087.2|4093.2|4087.2|4091.2|4085.2|2
1725585800000|2024-09-06 01:23:20|4093.1|4087.1|4093.2|4087.2|4094.1|4088.1|4093.1|4087.1|1
1725585810000|2024-09-06 01:23:30|4093.1|4087.1|4092.2|4086.2|4093.1|4087.1|4092.2|4086.2|1
1725585820000|2024-09-06 01:23:40|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|0
1725585830000|2024-09-06 01:23:50|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1725585840000|2024-09-06 01:24:00|4092.1|4086.1|4092.7|4086.7|4092.7|4086.7|4092.1|4086.1|2
1725585850000|2024-09-06 01:24:10|4092.6|4086.6|4091.7|4085.7|4092.7|4086.7|4091.6|4085.6|1
1725585860000|2024-09-06 01:24:20|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1725585880000|2024-09-06 01:24:40|4090.7|4084.7|4091.7|4085.7|4091.7|4085.7|4090.2|4084.2|1
1725585910000|2024-09-06 01:25:10|4090.7|4084.7|4091.7|4085.7|4091.7|4085.7|4090.7|4084.7|4
1725585920000|2024-09-06 01:25:20|4092.1|4086.1|4092.2|4086.2|4092.2|4086.2|4092.1|4086.1|1
1725585930000|2024-09-06 01:25:30|4092.6|4086.6|4093.2|4087.2|4093.2|4087.2|4092.2|4086.2|1
1725585940000|2024-09-06 01:25:40|4093.6|4087.6|4093.7|4087.7|4093.7|4087.7|4093.2|4087.2|0
1725585950000|2024-09-06 01:25:50|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|0
1725585960000|2024-09-06 01:26:00|4093.7|4087.7|4093.2|4087.2|4093.7|4087.7|4093.2|4087.2|0
1725585990000|2024-09-06 01:26:30|||||||||2
1725586000000|2024-09-06 01:26:40|4093.7|4087.7|4092.7|4086.7|4093.7|4087.7|4092.7|4086.7|0
1725586010000|2024-09-06 01:26:50|4092.2|4086.2|4092.7|4086.7|4092.7|4086.7|4092.2|4086.2|1
1725586020000|2024-09-06 01:27:00|4092.2|4086.2|4092.7|4086.7|4092.7|4086.7|4092.2|4086.2|0
1725586030000|2024-09-06 01:27:10|4093.2|4087.2|4093.2|4087.2|4094.6|4088.6|4093.2|4087.2|4
1725586040000|2024-09-06 01:27:20|4093.6|4087.6|4093.2|4087.2|4093.7|4087.7|4093.2|4087.2|0
1725586050000|2024-09-06 01:27:30|4093.6|4087.6|4094.7|4088.7|4095.2|4089.2|4093.6|4087.6|0
1725586060000|2024-09-06 01:27:40|4095.1|4089.1|4095.2|4089.2|4095.2|4089.2|4095.1|4089.1|0
1725586080000|2024-09-06 01:28:00|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|0
1725586090000|2024-09-06 01:28:10|4095.2|4089.2|4095.1|4089.1|4095.2|4089.2|4095.1|4089.1|1
1725586100000|2024-09-06 01:28:20|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1725586110000|2024-09-06 01:28:30|4095.7|4089.7|4097.1|4091.1|4097.1|4091.1|4095.2|4089.2|17
1725586120000|2024-09-06 01:28:40|4096.7|4090.7|4096.7|4090.7|4097.1|4091.1|4096.7|4090.7|0
1725586130000|2024-09-06 01:28:50|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|0
1725586160000|2024-09-06 01:29:20|4098.2|4092.2|4097.7|4091.7|4098.6|4092.6|4097.2|4091.2|3
1725586170000|2024-09-06 01:29:30|4097.2|4091.2|4097.7|4091.7|4097.7|4091.7|4097.2|4091.2|0
1725586180000|2024-09-06 01:29:40|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1725586190000|2024-09-06 01:29:50|4097.6|4091.6|4097.2|4091.2|4097.7|4091.7|4097.2|4091.2|0
1725586200000|2024-09-06 01:30:00|4097.6|4091.6|4097.2|4091.2|4097.6|4091.6|4097.2|4091.2|0
1725586210000|2024-09-06 01:30:10|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1725586240000|2024-09-06 01:30:40|4095.7|4089.7|4095.2|4089.2|4095.7|4089.7|4095.2|4089.2|3
1725586260000|2024-09-06 01:31:00|4094.7|4088.7|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|0
1725586270000|2024-09-06 01:31:10|4094.6|4088.6|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|0
1725586280000|2024-09-06 01:31:20|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|0
1725586290000|2024-09-06 01:31:30|4093.6|4087.6|4093.2|4087.2|4093.6|4087.6|4093.2|4087.2|2
1725586300000|2024-09-06 01:31:40|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|0
1725586310000|2024-09-06 01:31:50|4093.7|4087.7|4094.2|4088.2|4094.2|4088.2|4093.7|4087.7|0
1725586320000|2024-09-06 01:32:00|4093.7|4087.7|4093.1|4087.1|4093.7|4087.7|4092.7|4086.7|2
1725586330000|2024-09-06 01:32:10|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4092.7|4086.7|0
1725586350000|2024-09-06 01:32:30|4092.7|4086.7|4093.2|4087.2|4093.2|4087.2|4092.7|4086.7|0
1725586360000|2024-09-06 01:32:40|4092.7|4086.7|4092.2|4086.2|4093.2|4087.2|4092.2|4086.2|0
1725586370000|2024-09-06 01:32:50|4092.6|4086.6|4092.7|4086.7|4092.7|4086.7|4092.6|4086.6|0
1725586380000|2024-09-06 01:33:00|4093.2|4087.2|4094.2|4088.2|4094.2|4088.2|4093.2|4087.2|1
1725586390000|2024-09-06 01:33:10|4093.7|4087.7|4093.2|4087.2|4094.2|4088.2|4093.2|4087.2|0
1725586400000|2024-09-06 01:33:20|4094.1|4088.1|4093.6|4087.6|4094.2|4088.2|4093.2|4087.2|0
1725586410000|2024-09-06 01:33:30|4093.7|4087.7|4093.7|4087.7|4094.2|4088.2|4093.7|4087.7|0
1725586420000|2024-09-06 01:33:40|4094.1|4088.1|4094.2|4088.2|4094.2|4088.2|4094.1|4088.1|0
1725586440000|2024-09-06 01:34:00|4094.7|4088.7|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|0
1725586450000|2024-09-06 01:34:10|4093.7|4087.7|4095.2|4089.2|4095.2|4089.2|4093.7|4087.7|2
1725586480000|2024-09-06 01:34:40|4094.7|4088.7|4095.2|4089.2|4095.2|4089.2|4094.7|4088.7|1
1725586500000|2024-09-06 01:35:00|4095.7|4089.7|4094.2|4088.2|4096.2|4090.2|4094.2|4088.2|2
1725586510000|2024-09-06 01:35:10|4094.7|4088.7|4095.2|4089.2|4095.2|4089.2|4094.7|4088.7|0
1725586520000|2024-09-06 01:35:20|4095.1|4089.1|4095.2|4089.2|4095.2|4089.2|4095.1|4089.1|0
1725586530000|2024-09-06 01:35:30|4094.2|4088.2|4095.7|4089.7|4095.7|4089.7|4094.2|4088.2|0
1725586540000|2024-09-06 01:35:40|4096.2|4090.2|4095.2|4089.2|4096.2|4090.2|4095.2|4089.2|1
1725586550000|2024-09-06 01:35:50|4094.7|4088.7|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|0
1725586560000|2024-09-06 01:36:00|4094.7|4088.7|4094.2|4088.2|4095.2|4089.2|4094.2|4088.2|0
1725586570000|2024-09-06 01:36:10|4094.7|4088.7|4095.2|4089.2|4095.2|4089.2|4094.7|4088.7|1
1725586580000|2024-09-06 01:36:20|4095.7|4089.7|4096.2|4090.2|4096.2|4090.2|4095.7|4089.7|0
1725586620000|2024-09-06 01:37:00|4096.7|4090.7|4096.2|4090.2|4097.2|4091.2|4096.2|4090.2|0
1725586640000|2024-09-06 01:37:20|4095.8|4089.8|4095.2|4089.2|4095.8|4089.8|4095.2|4089.2|2
1725586650000|2024-09-06 01:37:30|4095.1|4089.1|4094.2|4088.2|4095.2|4089.2|4094.2|4088.2|0
1725586660000|2024-09-06 01:37:40|||||||||1
1725586670000|2024-09-06 01:37:50|4094.7|4088.7|4095.2|4089.2|4095.2|4089.2|4094.7|4088.7|0
1725586680000|2024-09-06 01:38:00|4095.7|4089.7|4096.2|4090.2|4096.2|4090.2|4095.7|4089.7|0
1725586690000|2024-09-06 01:38:10|4096.6|4090.6|4097.2|4091.2|4097.2|4091.2|4096.6|4090.6|0
1725586710000|2024-09-06 01:38:30|4096.7|4090.7|4096.2|4090.2|4096.7|4090.7|4096.2|4090.2|0
1725586720000|2024-09-06 01:38:40|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|0
1725586730000|2024-09-06 01:38:50|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4096.7|4090.7|0
1725586740000|2024-09-06 01:39:00|4097.1|4091.1|4096.7|4090.7|4097.1|4091.1|4096.7|4090.7|0
1725586750000|2024-09-06 01:39:10|4097.2|4091.2|4097.7|4091.7|4097.7|4091.7|4097.2|4091.2|0
1725586770000|2024-09-06 01:39:30|4096.8|4090.8|4096.7|4090.7|4096.8|4090.8|4096.7|4090.7|2
1725586780000|2024-09-06 01:39:40|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1725586800000|2024-09-06 01:40:00|4096.7|4090.7|4097.2|4091.2|4097.2|4091.2|4096.7|4090.7|0
1725586810000|2024-09-06 01:40:10|4097.1|4091.1|4096.2|4090.2|4097.1|4091.1|4096.2|4090.2|0
1725586820000|2024-09-06 01:40:20|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|1
1725586830000|2024-09-06 01:40:30|4096.1|4090.1|4096.2|4090.2|4096.2|4090.2|4096.1|4090.1|0
1725586840000|2024-09-06 01:40:40|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|0
1725586850000|2024-09-06 01:40:50|4095.2|4089.2|4094.7|4088.7|4095.2|4089.2|4094.7|4088.7|0
1725586860000|2024-09-06 01:41:00|4094.2|4088.2|4095.2|4089.2|4095.2|4089.2|4094.2|4088.2|5
1725586870000|2024-09-06 01:41:10|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1725586890000|2024-09-06 01:41:30|4096.7|4090.7|4097.2|4091.2|4097.2|4091.2|4096.7|4090.7|0
1725586910000|2024-09-06 01:41:50|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|0
1725586920000|2024-09-06 01:42:00|4096.2|4090.2|4098.2|4092.2|4098.2|4092.2|4096.2|4090.2|0
1725586950000|2024-09-06 01:42:30|||||||||1
1725586960000|2024-09-06 01:42:40|4097.3|4091.3|4097.2|4091.2|4097.3|4091.3|4097.2|4091.2|1
1725586970000|2024-09-06 01:42:50|4098.2|4092.2|4099.2|4093.2|4099.2|4093.2|4098.2|4092.2|1
1725586980000|2024-09-06 01:43:00|4098.7|4092.7|4099.2|4093.2|4099.2|4093.2|4098.7|4092.7|1
1725587020000|2024-09-06 01:43:40|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1725587030000|2024-09-06 01:43:50|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|0
1725587040000|2024-09-06 01:44:00|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1725587050000|2024-09-06 01:44:10|4101.2|4095.2|4103.2|4097.2|4103.6|4097.6|4101.2|4095.2|10
1725587060000|2024-09-06 01:44:20|4102.7|4096.7|4102.2|4096.2|4102.7|4096.7|4102.2|4096.2|0
1725587070000|2024-09-06 01:44:30|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1725587080000|2024-09-06 01:44:40|4102.2|4096.2|4107.2|4101.2|4107.6|4101.6|4102.2|4096.2|23
1725587090000|2024-09-06 01:44:50|4107.6|4101.6|4108.2|4102.2|4108.6|4102.6|4107.2|4101.2|3
1725587100000|2024-09-06 01:45:00|4107.7|4101.7|4107.2|4101.2|4108.7|4102.7|4107.2|4101.2|2
1725587120000|2024-09-06 01:45:20|4106.2|4100.2|4107.2|4101.2|4107.7|4101.7|4106.2|4100.2|4
1725587140000|2024-09-06 01:45:40|4107.7|4101.7|4107.2|4101.2|4107.7|4101.7|4107.2|4101.2|0
1725587150000|2024-09-06 01:45:50|4106.7|4100.7|4106.2|4100.2|4107.2|4101.2|4106.2|4100.2|0
1725587160000|2024-09-06 01:46:00|4105.7|4099.7|4106.2|4100.2|4106.2|4100.2|4105.7|4099.7|3
1725587170000|2024-09-06 01:46:10|4105.8|4099.8|4105.8|4099.8|4106.2|4100.2|4105.8|4099.8|0
1725587180000|2024-09-06 01:46:20|4105.7|4099.7|4104.7|4098.7|4105.7|4099.7|4104.7|4098.7|8
1725587210000|2024-09-06 01:46:50|4106.2|4100.2|4105.2|4099.2|4106.2|4100.2|4105.2|4099.2|3
1725587220000|2024-09-06 01:47:00|4104.7|4098.7|4105.2|4099.2|4105.2|4099.2|4104.7|4098.7|0
1725587230000|2024-09-06 01:47:10|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|0
1725587240000|2024-09-06 01:47:20|4106.1|4100.1|4105.2|4099.2|4106.1|4100.1|4105.2|4099.2|1
1725587250000|2024-09-06 01:47:30|4105.1|4099.1|4105.2|4099.2|4105.2|4099.2|4104.2|4098.2|0
1725587290000|2024-09-06 01:48:10|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1725587310000|2024-09-06 01:48:30|4104.6|4098.6|4104.2|4098.2|4104.6|4098.6|4104.2|4098.2|0
1725587330000|2024-09-06 01:48:50|4103.7|4097.7|4104.2|4098.2|4104.2|4098.2|4103.7|4097.7|0
1725587340000|2024-09-06 01:49:00|4103.7|4097.7|4105.2|4099.2|4105.2|4099.2|4103.7|4097.7|1
1725587350000|2024-09-06 01:49:10|4104.7|4098.7|4104.2|4098.2|4104.7|4098.7|4104.2|4098.2|0
1725587360000|2024-09-06 01:49:20|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.2|4097.2|1
1725587370000|2024-09-06 01:49:30|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1725587390000|2024-09-06 01:49:50|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1725587440000|2024-09-06 01:50:40|4104.1|4098.1|4105.2|4099.2|4105.2|4099.2|4104.1|4098.1|0
1725587460000|2024-09-06 01:51:00|4104.7|4098.7|4103.2|4097.2|4104.7|4098.7|4103.2|4097.2|1
1725587480000|2024-09-06 01:51:20|4102.7|4096.7|4103.2|4097.2|4103.2|4097.2|4102.2|4096.2|0
1725587490000|2024-09-06 01:51:30|4102.7|4096.7|4102.2|4096.2|4102.7|4096.7|4102.2|4096.2|0
1725587500000|2024-09-06 01:51:40|4101.7|4095.7|4101.7|4095.7|4102.2|4096.2|4101.7|4095.7|0
1725587510000|2024-09-06 01:51:50|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4101.7|4095.7|0
1725587520000|2024-09-06 01:52:00|4102.6|4096.6|4103.2|4097.2|4103.2|4097.2|4102.2|4096.2|0
1725587530000|2024-09-06 01:52:10|4103.6|4097.6|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1725587540000|2024-09-06 01:52:20|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1725587550000|2024-09-06 01:52:30|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1725587560000|2024-09-06 01:52:40|4103.6|4097.6|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1725587570000|2024-09-06 01:52:50|4103.6|4097.6|4104.2|4098.2|4105.2|4099.2|4103.6|4097.6|3
1725587590000|2024-09-06 01:53:10|4104.6|4098.6|4104.7|4098.7|4104.7|4098.7|4104.6|4098.6|0
1725587600000|2024-09-06 01:53:20|4103.7|4097.7|4104.2|4098.2|4104.2|4098.2|4103.7|4097.7|1
1725587610000|2024-09-06 01:53:30|4103.7|4097.7|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1725587630000|2024-09-06 01:53:50|4103.6|4097.6|4103.2|4097.2|4103.7|4097.7|4103.2|4097.2|0
1725587650000|2024-09-06 01:54:10|4102.7|4096.7|4102.2|4096.2|4103.2|4097.2|4102.2|4096.2|1
1725587660000|2024-09-06 01:54:20|4101.7|4095.7|4102.2|4096.2|4102.6|4096.6|4101.7|4095.7|1
1725587670000|2024-09-06 01:54:30|4102.6|4096.6|4102.2|4096.2|4102.6|4096.6|4102.2|4096.2|0
1725587680000|2024-09-06 01:54:40|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.2|4095.2|0
1725587690000|2024-09-06 01:54:50|4101.2|4095.2|4100.2|4094.2|4101.7|4095.7|4099.8|4093.8|9
1725587700000|2024-09-06 01:55:00|4100.7|4094.7|4101.2|4095.2|4101.7|4095.7|4100.7|4094.7|0
1725587720000|2024-09-06 01:55:20|4101.7|4095.7|4101.2|4095.2|4101.7|4095.7|4101.2|4095.2|0
1725587740000|2024-09-06 01:55:40|4102.1|4096.1|4102.2|4096.2|4102.2|4096.2|4102.1|4096.1|0
1725587750000|2024-09-06 01:55:50|4102.1|4096.1|4100.2|4094.2|4102.2|4096.2|4100.2|4094.2|0
1725587760000|2024-09-06 01:56:00|4099.7|4093.7|4099.2|4093.2|4099.7|4093.7|4099.2|4093.2|0
1725587770000|2024-09-06 01:56:10|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|0
1725587780000|2024-09-06 01:56:20|4099.2|4093.2|4098.2|4092.2|4099.2|4093.2|4097.7|4091.7|4
1725587790000|2024-09-06 01:56:30|4098.1|4092.1|4098.2|4092.2|4098.2|4092.2|4097.7|4091.7|0
1725587800000|2024-09-06 01:56:40|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|0
1725587810000|2024-09-06 01:56:50|4098.1|4092.1|4098.2|4092.2|4098.2|4092.2|4097.7|4091.7|0
1725587840000|2024-09-06 01:57:20|4099.1|4093.1|4099.2|4093.2|4099.2|4093.2|4099.1|4093.1|0
1725587850000|2024-09-06 01:57:30|4099.3|4093.3|4100.2|4094.2|4100.2|4094.2|4099.3|4093.3|0
1725587880000|2024-09-06 01:58:00|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|0
1725587890000|2024-09-06 01:58:10|4098.7|4092.7|4098.2|4092.2|4098.7|4092.7|4098.2|4092.2|0
1725587900000|2024-09-06 01:58:20|4098.6|4092.6|4098.6|4092.6|4098.7|4092.7|4098.2|4092.2|1
1725587910000|2024-09-06 01:58:30|4098.7|4092.7|4099.2|4093.2|4100.2|4094.2|4098.7|4092.7|8
1725587920000|2024-09-06 01:58:40|4099.6|4093.6|4099.7|4093.7|4099.7|4093.7|4099.6|4093.6|0
1725587950000|2024-09-06 01:59:10|4100.1|4094.1|4098.1|4092.1|4100.1|4094.1|4098.1|4092.1|0
1725587980000|2024-09-06 01:59:40|4098.6|4092.6|4100.2|4094.2|4100.2|4094.2|4098.6|4092.6|3
1725588000000|2024-09-06 02:00:00|4100.7|4094.7|4101.2|4095.2|4102.2|4096.2|4100.7|4094.7|2
1725588010000|2024-09-06 02:00:10|4101.7|4095.7|4101.6|4095.6|4102.2|4096.2|4101.2|4095.2|0
1725588020000|2024-09-06 02:00:20|4101.2|4095.2|4100.7|4094.7|4101.2|4095.2|4100.7|4094.7|0
1725588030000|2024-09-06 02:00:30|4100.2|4094.2|4100.7|4094.7|4101.2|4095.2|4100.2|4094.2|3
1725588040000|2024-09-06 02:00:40|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|2
1725588060000|2024-09-06 02:01:00|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1725588070000|2024-09-06 02:01:10|4099.2|4093.2|4097.7|4091.7|4099.2|4093.2|4097.2|4091.2|22
1725588080000|2024-09-06 02:01:20|4097.2|4091.2|4097.2|4091.2|4097.7|4091.7|4096.7|4090.7|3
1725588090000|2024-09-06 02:01:30|4096.7|4090.7|4097.2|4091.2|4097.2|4091.2|4096.7|4090.7|0
1725588100000|2024-09-06 02:01:40|4097.7|4091.7|4099.2|4093.2|4099.2|4093.2|4097.7|4091.7|1
1725588110000|2024-09-06 02:01:50|4099.7|4093.7|4100.2|4094.2|4100.2|4094.2|4099.2|4093.2|0
1725588120000|2024-09-06 02:02:00|4099.6|4093.6|4098.7|4092.7|4099.6|4093.6|4098.7|4092.7|1
1725588130000|2024-09-06 02:02:10|4098.2|4092.2|4098.2|4092.2|4099.2|4093.2|4098.2|4092.2|0
1725588140000|2024-09-06 02:02:20|4098.7|4092.7|4098.2|4092.2|4098.7|4092.7|4098.2|4092.2|0
1725588150000|2024-09-06 02:02:30|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|0
1725588170000|2024-09-06 02:02:50|4099.1|4093.1|4098.2|4092.2|4099.1|4093.1|4098.2|4092.2|0
1725588190000|2024-09-06 02:03:10|4098.6|4092.6|4099.2|4093.2|4099.2|4093.2|4098.6|4092.6|0
1725588200000|2024-09-06 02:03:20|4098.2|4092.2|4098.7|4092.7|4098.7|4092.7|4098.2|4092.2|0
1725588210000|2024-09-06 02:03:30|4099.1|4093.1|4099.2|4093.2|4099.2|4093.2|4099.1|4093.1|0
1725588220000|2024-09-06 02:03:40|4100.2|4094.2|4099.7|4093.7|4100.2|4094.2|4099.7|4093.7|0
1725588230000|2024-09-06 02:03:50|4100.1|4094.1|4099.1|4093.1|4100.2|4094.2|4098.7|4092.7|0
1725588240000|2024-09-06 02:04:00|4099.2|4093.2|4097.2|4091.2|4099.2|4093.2|4097.2|4091.2|2
1725588250000|2024-09-06 02:04:10|4097.1|4091.1|4095.2|4089.2|4097.2|4091.2|4095.2|4089.2|4
1725588300000|2024-09-06 02:05:00|4094.7|4088.7|4095.7|4089.7|4095.7|4089.7|4094.7|4088.7|1
1725588310000|2024-09-06 02:05:10|4095.2|4089.2|4094.2|4088.2|4095.2|4089.2|4094.2|4088.2|1
1725588320000|2024-09-06 02:05:20|4093.8|4087.8|4093.2|4087.2|4093.8|4087.8|4093.2|4087.2|2
1725588360000|2024-09-06 02:06:00|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|0
1725588370000|2024-09-06 02:06:10|4091.8|4085.8|4091.2|4085.2|4091.8|4085.8|4091.2|4085.2|1
1725588380000|2024-09-06 02:06:20|4091.7|4085.7|4091.7|4085.7|4092.2|4086.2|4091.7|4085.7|1
1725588390000|2024-09-06 02:06:30|4093.1|4087.1|4091.1|4085.1|4093.1|4087.1|4091.1|4085.1|2
1725588410000|2024-09-06 02:06:50|4091.6|4085.6|4092.1|4086.1|4092.1|4086.1|4091.6|4085.6|1
1725588420000|2024-09-06 02:07:00|4091.2|4085.2|4091.6|4085.6|4091.6|4085.6|4091.2|4085.2|0
1725588430000|2024-09-06 02:07:10|4091.2|4085.2|4091.1|4085.1|4091.2|4085.2|4090.6|4084.6|2
1725588440000|2024-09-06 02:07:20|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1725588450000|2024-09-06 02:07:30|4091.1|4085.1|4091.2|4085.2|4091.2|4085.2|4091.1|4085.1|0
1725588460000|2024-09-06 02:07:40|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|0
1725588480000|2024-09-06 02:08:00|4090.6|4084.6|4091.1|4085.1|4091.1|4085.1|4090.6|4084.6|1
1725588490000|2024-09-06 02:08:10|4091.6|4085.6|4092.1|4086.1|4092.1|4086.1|4091.6|4085.6|0
1725588500000|2024-09-06 02:08:20|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|0
1725588510000|2024-09-06 02:08:30|4091.2|4085.2|4091.1|4085.1|4091.2|4085.2|4091.1|4085.1|0
1725588530000|2024-09-06 02:08:50|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|0
1725588540000|2024-09-06 02:09:00|4091.1|4085.1|4090.6|4084.6|4091.1|4085.1|4090.6|4084.6|0
1725588550000|2024-09-06 02:09:10|4090.1|4084.1|4090.6|4084.6|4090.6|4084.6|4090.1|4084.1|1
1725588560000|2024-09-06 02:09:20|4090.2|4084.2|4090.6|4084.6|4090.6|4084.6|4089.7|4083.7|1
1725588570000|2024-09-06 02:09:30|4090.2|4084.2|4090.6|4084.6|4090.6|4084.6|4090.2|4084.2|0
1725588590000|2024-09-06 02:09:50|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1725588600000|2024-09-06 02:10:00|4090.1|4084.1|4090.6|4084.6|4090.6|4084.6|4089.6|4083.6|1
1725588610000|2024-09-06 02:10:10|||||||||1
1725588620000|2024-09-06 02:10:20|4090.1|4084.1|4090.6|4084.6|4090.6|4084.6|4090.1|4084.1|0
1725588630000|2024-09-06 02:10:30|4090.7|4084.7|4091.1|4085.1|4091.2|4085.2|4090.7|4084.7|2
1725588640000|2024-09-06 02:10:40|4090.6|4084.6|4090.2|4084.2|4090.6|4084.6|4090.2|4084.2|0
1725588650000|2024-09-06 02:10:50|4090.1|4084.1|4090.6|4084.6|4090.6|4084.6|4089.6|4083.6|0
1725588660000|2024-09-06 02:11:00|4091.1|4085.1|4090.7|4084.7|4091.1|4085.1|4090.6|4084.6|0
1725588670000|2024-09-06 02:11:10|4091.1|4085.1|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|0
1725588680000|2024-09-06 02:11:20|4092.1|4086.1|4091.2|4085.2|4092.1|4086.1|4091.2|4085.2|2
1725588690000|2024-09-06 02:11:30|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|0
1725588700000|2024-09-06 02:11:40|4092.1|4086.1|4092.6|4086.6|4092.6|4086.6|4092.1|4086.1|1
1725588710000|2024-09-06 02:11:50|4092.2|4086.2|4091.6|4085.6|4092.2|4086.2|4091.6|4085.6|0
1725588730000|2024-09-06 02:12:10|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1725588740000|2024-09-06 02:12:20|4091.6|4085.6|4092.6|4086.6|4093.1|4087.1|4091.6|4085.6|2
1725588750000|2024-09-06 02:12:30|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|0
1725588770000|2024-09-06 02:12:50|4093.2|4087.2|4091.6|4085.6|4093.6|4087.6|4091.2|4085.2|0
1725588780000|2024-09-06 02:13:00|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1725588800000|2024-09-06 02:13:20|||||||||1
1725588820000|2024-09-06 02:13:40|4090.7|4084.7|4090.6|4084.6|4090.7|4084.7|4090.6|4084.6|0
1725588850000|2024-09-06 02:14:10|4089.6|4083.6|4091.1|4085.1|4091.1|4085.1|4089.6|4083.6|2
1725588860000|2024-09-06 02:14:20|4090.6|4084.6|4089.6|4083.6|4091.1|4085.1|4089.6|4083.6|0
1725588870000|2024-09-06 02:14:30|4090.1|4084.1|4089.6|4083.6|4090.1|4084.1|4089.6|4083.6|0
1725588880000|2024-09-06 02:14:40|4090.1|4084.1|4089.6|4083.6|4090.1|4084.1|4089.6|4083.6|1
1725588890000|2024-09-06 02:14:50|4088.7|4082.7|4088.1|4082.1|4088.7|4082.7|4087.6|4081.6|5
1725588900000|2024-09-06 02:15:00|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|0
1725588930000|2024-09-06 02:15:30|4089.1|4083.1|4089.6|4083.6|4089.6|4083.6|4089.1|4083.1|1
1725588950000|2024-09-06 02:15:50|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|2
1725588960000|2024-09-06 02:16:00|4088.6|4082.6|4088.1|4082.1|4088.6|4082.6|4088.1|4082.1|1
1725588970000|2024-09-06 02:16:10|4087.7|4081.7|4087.6|4081.6|4087.7|4081.7|4087.6|4081.6|0
1725588980000|2024-09-06 02:16:20|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|7
1725588990000|2024-09-06 02:16:30|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|0
1725589010000|2024-09-06 02:16:50|4087.7|4081.7|4087.1|4081.1|4087.7|4081.7|4087.1|4081.1|24
1725589030000|2024-09-06 02:17:10|4087.6|4081.6|4086.6|4080.6|4087.6|4081.6|4086.6|4080.6|1
1725589040000|2024-09-06 02:17:20|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|5
1725589080000|2024-09-06 02:18:00|4085.6|4079.6|4086.6|4080.6|4086.6|4080.6|4085.6|4079.6|1
1725589170000|2024-09-06 02:19:30|4087.5|4081.5|4087.6|4081.6|4087.6|4081.6|4087.5|4081.5|3
1725589180000|2024-09-06 02:19:40|4088.1|4082.1|4089.1|4083.1|4089.1|4083.1|4088.1|4082.1|0
1725589210000|2024-09-06 02:20:10|4089.6|4083.6|4089.1|4083.1|4089.6|4083.6|4089.1|4083.1|2
1725589220000|2024-09-06 02:20:20|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|0
1725589240000|2024-09-06 02:20:40|4089.2|4083.2|4089.6|4083.6|4089.6|4083.6|4089.1|4083.1|0
1725589270000|2024-09-06 02:21:10|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|2
1725589280000|2024-09-06 02:21:20|4088.7|4082.7|4089.6|4083.6|4089.6|4083.6|4088.7|4082.7|1
1725589300000|2024-09-06 02:21:40|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|0
1725589320000|2024-09-06 02:22:00|4088.6|4082.6|4088.1|4082.1|4088.6|4082.6|4088.1|4082.1|0
1725589330000|2024-09-06 02:22:10|4089|4083|4088.6|4082.6|4089|4083|4088.6|4082.6|0
1725589340000|2024-09-06 02:22:20|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|0
1725589350000|2024-09-06 02:22:30|4088.6|4082.6|4088.1|4082.1|4088.6|4082.6|4088.1|4082.1|0
1725589360000|2024-09-06 02:22:40|4088.2|4082.2|4088.6|4082.6|4088.6|4082.6|4088.2|4082.2|0
1725589410000|2024-09-06 02:23:30|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|0
1725589420000|2024-09-06 02:23:40|4087.7|4081.7|4088.1|4082.1|4088.1|4082.1|4087.7|4081.7|0
1725589440000|2024-09-06 02:24:00|4087.6|4081.6|4087.1|4081.1|4087.6|4081.6|4086.6|4080.6|2
1725589450000|2024-09-06 02:24:10|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|0
1725589510000|2024-09-06 02:25:10|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|1
1725589520000|2024-09-06 02:25:20|4086.6|4080.6|4087.1|4081.1|4087.1|4081.1|4086.6|4080.6|3
1725589560000|2024-09-06 02:26:00|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|0
1725589580000|2024-09-06 02:26:20|||||||||2
1725589670000|2024-09-06 02:27:50|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|1
1725589680000|2024-09-06 02:28:00|4085.7|4079.7|4085.6|4079.6|4086.1|4080.1|4085.6|4079.6|1
1725589710000|2024-09-06 02:28:30|4085.7|4079.7|4086.6|4080.6|4086.6|4080.6|4085.7|4079.7|1
1725589740000|2024-09-06 02:29:00|4086.1|4080.1|4085.6|4079.6|4086.1|4080.1|4085.6|4079.6|2
1725589750000|2024-09-06 02:29:10|4084.2|4078.2|4083.7|4077.7|4084.2|4078.2|4083.7|4077.7|16
1725589770000|2024-09-06 02:29:30|4084.2|4078.2|4084.7|4078.7|4084.7|4078.7|4084.2|4078.2|1
1725589790000|2024-09-06 02:29:50|4084.2|4078.2|4083.7|4077.7|4084.2|4078.2|4083.7|4077.7|2
1725589800000|2024-09-06 02:30:00|4084.1|4078.1|4084.2|4078.2|4084.2|4078.2|4083.7|4077.7|0
1725589810000|2024-09-06 02:30:10|4083.2|4077.2|4083.2|4077.2|4083.7|4077.7|4083.2|4077.2|1
1725589820000|2024-09-06 02:30:20|4083.7|4077.7|4083.2|4077.2|4084.2|4078.2|4083.2|4077.2|0
1725589830000|2024-09-06 02:30:30|4084.2|4078.2|4084.7|4078.7|4084.7|4078.7|4084.2|4078.2|12
1725589840000|2024-09-06 02:30:40|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|0
1725589860000|2024-09-06 02:31:00|4086.2|4080.2|4085.7|4079.7|4086.2|4080.2|4085.2|4079.2|0
1725589870000|2024-09-06 02:31:10|4086.2|4080.2|4086.7|4080.7|4087.2|4081.2|4086.2|4080.2|1
1725589880000|2024-09-06 02:31:20|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|0
1725589890000|2024-09-06 02:31:30|4087.6|4081.6|4087.2|4081.2|4087.7|4081.7|4087.2|4081.2|1
1725589900000|2024-09-06 02:31:40|4087.6|4081.6|4087.7|4081.7|4088.2|4082.2|4087.6|4081.6|1
1725589910000|2024-09-06 02:31:50|4088.6|4082.6|4088.2|4082.2|4088.6|4082.6|4088.2|4082.2|2
1725589920000|2024-09-06 02:32:00|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|0
1725589930000|2024-09-06 02:32:10|4088.2|4082.2|4087.7|4081.7|4088.7|4082.7|4087.7|4081.7|0
1725589950000|2024-09-06 02:32:30|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|1
1725589970000|2024-09-06 02:32:50|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.2|4082.2|0
1725589980000|2024-09-06 02:33:00|4088.2|4082.2|4088.7|4082.7|4088.7|4082.7|4088.2|4082.2|10
1725589990000|2024-09-06 02:33:10|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|0
1725590000000|2024-09-06 02:33:20|4087.6|4081.6|4088.1|4082.1|4088.1|4082.1|4087.6|4081.6|0
1725590020000|2024-09-06 02:33:40|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|0
1725590030000|2024-09-06 02:33:50|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|0
1725590040000|2024-09-06 02:34:00|4087.7|4081.7|4087.6|4081.6|4088.1|4082.1|4087.6|4081.6|0
1725590050000|2024-09-06 02:34:10|4088.1|4082.1|4087.1|4081.1|4088.1|4082.1|4087.1|4081.1|0
1725590060000|2024-09-06 02:34:20|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|0
1725590080000|2024-09-06 02:34:40|4087.2|4081.2|4086.7|4080.7|4087.6|4081.6|4086.7|4080.7|1
1725590090000|2024-09-06 02:34:50|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|0
1725590110000|2024-09-06 02:35:10|4087.1|4081.1|4086.6|4080.6|4087.1|4081.1|4086.6|4080.6|0
1725590120000|2024-09-06 02:35:20|4087.1|4081.1|4088.7|4082.7|4088.7|4082.7|4086.6|4080.6|1
1725590130000|2024-09-06 02:35:30|4087.7|4081.7|4088.2|4082.2|4088.2|4082.2|4087.7|4081.7|5
1725590140000|2024-09-06 02:35:40|4087.8|4081.8|4088.7|4082.7|4088.7|4082.7|4087.8|4081.8|5
1725590150000|2024-09-06 02:35:50|4088.2|4082.2|4088.7|4082.7|4088.7|4082.7|4088.2|4082.2|0
1725590160000|2024-09-06 02:36:00|4088.2|4082.2|4088.7|4082.7|4088.7|4082.7|4088.2|4082.2|0
1725590170000|2024-09-06 02:36:10|4088.2|4082.2|4088.7|4082.7|4088.7|4082.7|4088.2|4082.2|27
1725590190000|2024-09-06 02:36:30|||||||||10
1725590230000|2024-09-06 02:37:10|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|0
1725590240000|2024-09-06 02:37:20|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1725590280000|2024-09-06 02:38:00|4087.2|4081.2|4086.7|4080.7|4087.2|4081.2|4086.7|4080.7|7
1725590300000|2024-09-06 02:38:20|||||||||1
1725590310000|2024-09-06 02:38:30|4087.2|4081.2|4087.7|4081.7|4087.7|4081.7|4087.1|4081.1|1
1725590320000|2024-09-06 02:38:40|4087.1|4081.1|4087.2|4081.2|4087.2|4081.2|4087.1|4081.1|1
1725590340000|2024-09-06 02:39:00|4087.1|4081.1|4085.1|4079.1|4087.2|4081.2|4085.1|4079.1|7
1725590350000|2024-09-06 02:39:10|4085.2|4079.2|4083.2|4077.2|4085.2|4079.2|4083.2|4077.2|6
1725590370000|2024-09-06 02:39:30|4083.7|4077.7|4083.2|4077.2|4083.7|4077.7|4083.2|4077.2|1
1725590380000|2024-09-06 02:39:40|4082.8|4076.8|4084.2|4078.2|4084.7|4078.7|4082.8|4076.8|2
1725590390000|2024-09-06 02:39:50|4084.7|4078.7|4084.2|4078.2|4084.7|4078.7|4084.2|4078.2|1
1725590400000|2024-09-06 02:40:00|4083.7|4077.7|4083.2|4077.2|4083.7|4077.7|4083.2|4077.2|1
1725590430000|2024-09-06 02:40:30|4083.7|4077.7|4082.2|4076.2|4084.2|4078.2|4081.7|4075.7|4
1725590450000|2024-09-06 02:40:50|4081.7|4075.7|4081.2|4075.2|4081.7|4075.7|4081.2|4075.2|2
1725590460000|2024-09-06 02:41:00|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|0
1725590490000|2024-09-06 02:41:30|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|1
1725590510000|2024-09-06 02:41:50|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|2
1725590530000|2024-09-06 02:42:10|4081.7|4075.7|4082.2|4076.2|4082.2|4076.2|4081.7|4075.7|1
1725590540000|2024-09-06 02:42:20|4082.1|4076.1|4081.2|4075.2|4082.2|4076.2|4081.2|4075.2|1
1725590550000|2024-09-06 02:42:30|4081.6|4075.6|4081.7|4075.7|4081.7|4075.7|4081.6|4075.6|0
1725590560000|2024-09-06 02:42:40|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|0
1725590570000|2024-09-06 02:42:50|4082.1|4076.1|4081.2|4075.2|4082.2|4076.2|4081.2|4075.2|2
1725590580000|2024-09-06 02:43:00|4080.7|4074.7|4081.1|4075.1|4081.7|4075.7|4080.7|4074.7|1
1725590590000|2024-09-06 02:43:10|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|0
1725590600000|2024-09-06 02:43:20|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|1
1725590610000|2024-09-06 02:43:30|4081.6|4075.6|4081.2|4075.2|4081.6|4075.6|4081.2|4075.2|1
1725590630000|2024-09-06 02:43:50|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.2|4074.2|4
1725590650000|2024-09-06 02:44:10|4081.1|4075.1|4081.7|4075.7|4081.7|4075.7|4081.1|4075.1|0
1725590660000|2024-09-06 02:44:20|4082.2|4076.2|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|0
1725590680000|2024-09-06 02:44:40|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|1
1725590690000|2024-09-06 02:44:50|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|0
1725590700000|2024-09-06 02:45:00|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|0
1725590710000|2024-09-06 02:45:10|4080.7|4074.7|4080.2|4074.2|4080.7|4074.7|4080.2|4074.2|2
1725590720000|2024-09-06 02:45:20|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|0
1725590740000|2024-09-06 02:45:40|||||||||1
1725590750000|2024-09-06 02:45:50|4079.6|4073.6|4078.7|4072.7|4079.7|4073.7|4078.7|4072.7|36
1725590760000|2024-09-06 02:46:00|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725590770000|2024-09-06 02:46:10|4079.1|4073.1|4079.7|4073.7|4079.7|4073.7|4078.7|4072.7|1
1725590790000|2024-09-06 02:46:30|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|4
1725590800000|2024-09-06 02:46:40|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4077.7|4071.7|1
1725590810000|2024-09-06 02:46:50|4077.7|4071.7|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|5
1725590820000|2024-09-06 02:47:00|4078.1|4072.1|4079.2|4073.2|4079.2|4073.2|4078.1|4072.1|0
1725590830000|2024-09-06 02:47:10|4078.7|4072.7|4080.2|4074.2|4080.2|4074.2|4078.7|4072.7|61
1725590840000|2024-09-06 02:47:20|4079.7|4073.7|4079.7|4073.7|4080.2|4074.2|4079.7|4073.7|0
1725590850000|2024-09-06 02:47:30|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1725590860000|2024-09-06 02:47:40|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|1
1725590870000|2024-09-06 02:47:50|4079.6|4073.6|4078.7|4072.7|4079.6|4073.6|4078.2|4072.2|1
1725590880000|2024-09-06 02:48:00|4079.2|4073.2|4078.2|4072.2|4079.2|4073.2|4078.2|4072.2|1
1725590890000|2024-09-06 02:48:10|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.2|4072.2|0
1725590900000|2024-09-06 02:48:20|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725590930000|2024-09-06 02:48:50|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|0
1725590940000|2024-09-06 02:49:00|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725590950000|2024-09-06 02:49:10|4078.8|4072.8|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|1
1725590960000|2024-09-06 02:49:20|4078.1|4072.1|4078.2|4072.2|4078.2|4072.2|4077.2|4071.2|1
1725590970000|2024-09-06 02:49:30|4078.6|4072.6|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|0
1725591000000|2024-09-06 02:50:00|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725591010000|2024-09-06 02:50:10|4078.7|4072.7|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725591020000|2024-09-06 02:50:20|4078.2|4072.2|4078.7|4072.7|4079.1|4073.1|4078.2|4072.2|0
1725591030000|2024-09-06 02:50:30|4079.1|4073.1|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725591040000|2024-09-06 02:50:40|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|0
1725591050000|2024-09-06 02:50:50|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|1
1725591080000|2024-09-06 02:51:20|4079.7|4073.7|4080.2|4074.2|4080.2|4074.2|4079.7|4073.7|1
1725591090000|2024-09-06 02:51:30|4079.7|4073.7|4080.2|4074.2|4080.2|4074.2|4079.7|4073.7|2
1725591100000|2024-09-06 02:51:40|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.2|4074.2|0
1725591110000|2024-09-06 02:51:50|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|0
1725591120000|2024-09-06 02:52:00|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1725591130000|2024-09-06 02:52:10|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1725591140000|2024-09-06 02:52:20|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|0
1725591150000|2024-09-06 02:52:30|4080.7|4074.7|4080.2|4074.2|4080.7|4074.7|4080.2|4074.2|0
1725591170000|2024-09-06 02:52:50|4080.6|4074.6|4081.2|4075.2|4081.2|4075.2|4080.6|4074.6|0
1725591180000|2024-09-06 02:53:00|4080.7|4074.7|4080.2|4074.2|4080.7|4074.7|4079.7|4073.7|0
1725591190000|2024-09-06 02:53:10|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|0
1725591200000|2024-09-06 02:53:20|4080.2|4074.2|4080.7|4074.7|4080.7|4074.7|4080.2|4074.2|0
1725591210000|2024-09-06 02:53:30|4080.2|4074.2|4081.2|4075.2|4081.2|4075.2|4080.2|4074.2|0
1725591230000|2024-09-06 02:53:50|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|0
1725591240000|2024-09-06 02:54:00|4080.7|4074.7|4080.2|4074.2|4080.7|4074.7|4080.2|4074.2|0
1725591260000|2024-09-06 02:54:20|4081.2|4075.2|4080.7|4074.7|4081.2|4075.2|4080.2|4074.2|1
1725591270000|2024-09-06 02:54:30|4081.1|4075.1|4080.7|4074.7|4081.6|4075.6|4080.7|4074.7|1
1725591280000|2024-09-06 02:54:40|4081.1|4075.1|4081.2|4075.2|4081.2|4075.2|4081.1|4075.1|0
1725591290000|2024-09-06 02:54:50|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1725591300000|2024-09-06 02:55:00|4081.1|4075.1|4081.7|4075.7|4082.2|4076.2|4081.1|4075.1|0
1725591310000|2024-09-06 02:55:10|4082.2|4076.2|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|0
1725591320000|2024-09-06 02:55:20|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|0
1725591340000|2024-09-06 02:55:40|4082.1|4076.1|4082.2|4076.2|4082.2|4076.2|4081.7|4075.7|0
1725591350000|2024-09-06 02:55:50|4082.6|4076.6|4082.7|4076.7|4082.7|4076.7|4082.6|4076.6|0
1725591360000|2024-09-06 02:56:00|4082.2|4076.2|4084.1|4078.1|4084.1|4078.1|4082.2|4076.2|1
1725591370000|2024-09-06 02:56:10|4084.2|4078.2|4083.2|4077.2|4084.2|4078.2|4083.2|4077.2|0
1725591380000|2024-09-06 02:56:20|4083.6|4077.6|4083.7|4077.7|4083.7|4077.7|4083.6|4077.6|0
1725591390000|2024-09-06 02:56:30|4083.2|4077.2|4082.2|4076.2|4083.2|4077.2|4082.2|4076.2|1
1725591400000|2024-09-06 02:56:40|4082.6|4076.6|4082.2|4076.2|4082.7|4076.7|4082.2|4076.2|0
1725591420000|2024-09-06 02:57:00|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|0
1725591430000|2024-09-06 02:57:10|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|1
1725591450000|2024-09-06 02:57:30|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|0
1725591470000|2024-09-06 02:57:50|4082.1|4076.1|4082.2|4076.2|4082.2|4076.2|4082.1|4076.1|0
1725591480000|2024-09-06 02:58:00|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|0
1725591490000|2024-09-06 02:58:10|4082.1|4076.1|4082.2|4076.2|4082.2|4076.2|4082.1|4076.1|0
1725591500000|2024-09-06 02:58:20|4081.7|4075.7|4082.6|4076.6|4082.6|4076.6|4081.7|4075.7|1
1725591510000|2024-09-06 02:58:30|4082.7|4076.7|4083.2|4077.2|4083.2|4077.2|4082.2|4076.2|0
1725591520000|2024-09-06 02:58:40|4082.7|4076.7|4082.2|4076.2|4082.7|4076.7|4082.2|4076.2|0
1725591530000|2024-09-06 02:58:50|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|0
1725591540000|2024-09-06 02:59:00|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|1
1725591550000|2024-09-06 02:59:10|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|0
1725591560000|2024-09-06 02:59:20|4082.6|4076.6|4082.7|4076.7|4082.7|4076.7|4082.2|4076.2|0
1725591570000|2024-09-06 02:59:30|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|0
1725591580000|2024-09-06 02:59:40|4082.6|4076.6|4082.2|4076.2|4082.7|4076.7|4082.2|4076.2|0
1725591590000|2024-09-06 02:59:50|4082.6|4076.6|4082.7|4076.7|4082.7|4076.7|4082.2|4076.2|0
1725591600000|2024-09-06 03:00:00|4082.6|4076.6|4081.7|4075.7|4082.6|4076.6|4081.7|4075.7|0
1725591620000|2024-09-06 03:00:20|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|1
1725591630000|2024-09-06 03:00:30|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4080.7|4074.7|1
1725591640000|2024-09-06 03:00:40|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|0
1725591650000|2024-09-06 03:00:50|4082.1|4076.1|4081.2|4075.2|4082.2|4076.2|4081.2|4075.2|0
1725591660000|2024-09-06 03:01:00|4081.7|4075.7|4081.2|4075.2|4081.7|4075.7|4081.2|4075.2|0
1725591670000|2024-09-06 03:01:10|4081.7|4075.7|4080.7|4074.7|4081.7|4075.7|4080.2|4074.2|0
1725591680000|2024-09-06 03:01:20|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1725591710000|2024-09-06 03:01:50|4080.6|4074.6|4080.7|4074.7|4080.7|4074.7|4080.6|4074.6|0
1725591720000|2024-09-06 03:02:00|4081.2|4075.2|4081.2|4075.2|4082.2|4076.2|4080.7|4074.7|1
1725591730000|2024-09-06 03:02:10|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1725591760000|2024-09-06 03:02:40|4080.2|4074.2|4080.7|4074.7|4080.7|4074.7|4080.2|4074.2|0
1725591770000|2024-09-06 03:02:50|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1725591780000|2024-09-06 03:03:00|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|0
1725591810000|2024-09-06 03:03:30|4081.7|4075.7|4082.2|4076.2|4082.2|4076.2|4081.2|4075.2|0
1725591830000|2024-09-06 03:03:50|4081.7|4075.7|4082.2|4076.2|4082.2|4076.2|4081.2|4075.2|0
1725591850000|2024-09-06 03:04:10|4081.7|4075.7|4082.1|4076.1|4082.1|4076.1|4081.7|4075.7|0
1725591860000|2024-09-06 03:04:20|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|0
1725591870000|2024-09-06 03:04:30|4081.7|4075.7|4081.2|4075.2|4081.7|4075.7|4081.2|4075.2|1
1725591900000|2024-09-06 03:05:00|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|0
1725591910000|2024-09-06 03:05:10|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1725591920000|2024-09-06 03:05:20|4081.1|4075.1|4080.7|4074.7|4081.2|4075.2|4080.7|4074.7|0
1725591930000|2024-09-06 03:05:30|4081.1|4075.1|4081.2|4075.2|4081.2|4075.2|4081.1|4075.1|0
1725591950000|2024-09-06 03:05:50|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1725591970000|2024-09-06 03:06:10|4080.2|4074.2|4080.6|4074.6|4080.6|4074.6|4079.7|4073.7|1
1725591980000|2024-09-06 03:06:20|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1725591990000|2024-09-06 03:06:30|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|0
1725592030000|2024-09-06 03:07:10|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|3
1725592040000|2024-09-06 03:07:20|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725592080000|2024-09-06 03:08:00|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|0
1725592090000|2024-09-06 03:08:10|4078.2|4072.2|4078.7|4072.7|4079.2|4073.2|4078.2|4072.2|0
1725592100000|2024-09-06 03:08:20|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|1
1725592130000|2024-09-06 03:08:50|4078.7|4072.7|4078.7|4072.7|4079.2|4073.2|4078.2|4072.2|0
1725592140000|2024-09-06 03:09:00|4078.2|4072.2|4079.2|4073.2|4079.2|4073.2|4077.8|4071.8|2
1725592160000|2024-09-06 03:09:20|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.2|4072.2|0
1725592180000|2024-09-06 03:09:40|4078.3|4072.3|4079.2|4073.2|4079.2|4073.2|4078.3|4072.3|0
1725592200000|2024-09-06 03:10:00|4078.7|4072.7|4078.7|4072.7|4079.2|4073.2|4078.2|4072.2|0
1725592210000|2024-09-06 03:10:10|4079.1|4073.1|4079.1|4073.1|4079.2|4073.2|4078.7|4072.7|0
1725592220000|2024-09-06 03:10:20|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.2|4072.2|0
1725592230000|2024-09-06 03:10:30|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725592240000|2024-09-06 03:10:40|4078.2|4072.2|4079.2|4073.2|4079.2|4073.2|4078.2|4072.2|2
1725592270000|2024-09-06 03:11:10|4078.7|4072.7|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725592280000|2024-09-06 03:11:20|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4077.7|4071.7|1
1725592290000|2024-09-06 03:11:30|4077.7|4071.7|4078.2|4072.2|4078.2|4072.2|4077.7|4071.7|1
1725592300000|2024-09-06 03:11:40|4078.7|4072.7|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725592310000|2024-09-06 03:11:50|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725592320000|2024-09-06 03:12:00|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|1
1725592340000|2024-09-06 03:12:20|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1725592350000|2024-09-06 03:12:30|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1725592360000|2024-09-06 03:12:40|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1725592370000|2024-09-06 03:12:50|4078.2|4072.2|4077.7|4071.7|4078.2|4072.2|4077.7|4071.7|0
1725592380000|2024-09-06 03:13:00|4077.2|4071.2|4077.2|4071.2|4077.6|4071.6|4076.7|4070.7|2
1725592390000|2024-09-06 03:13:10|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|0
1725592430000|2024-09-06 03:13:50|4077.6|4071.6|4077.2|4071.2|4077.6|4071.6|4077.2|4071.2|0
1725592450000|2024-09-06 03:14:10|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|1
1725592460000|2024-09-06 03:14:20|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725592480000|2024-09-06 03:14:40|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|3
1725592500000|2024-09-06 03:15:00|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|0
1725592510000|2024-09-06 03:15:10|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|0
1725592520000|2024-09-06 03:15:20|4075.7|4069.7|4076.1|4070.1|4076.1|4070.1|4075.7|4069.7|0
1725592530000|2024-09-06 03:15:30|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|0
1725592550000|2024-09-06 03:15:50|||||||||1
1725592570000|2024-09-06 03:16:10|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|2
1725592600000|2024-09-06 03:16:40|4077.6|4071.6|4077.2|4071.2|4077.6|4071.6|4077.2|4071.2|0
1725592620000|2024-09-06 03:17:00|4077.6|4071.6|4077.7|4071.7|4077.7|4071.7|4077.6|4071.6|0
1725592630000|2024-09-06 03:17:10|4077.2|4071.2|4077.7|4071.7|4077.7|4071.7|4077.2|4071.2|0
1725592670000|2024-09-06 03:17:50|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|0
1725592690000|2024-09-06 03:18:10|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725592700000|2024-09-06 03:18:20|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|7
1725592710000|2024-09-06 03:18:30|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1725592720000|2024-09-06 03:18:40|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1725592730000|2024-09-06 03:18:50|4077.2|4071.2|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|0
1725592740000|2024-09-06 03:19:00|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725592760000|2024-09-06 03:19:20|4077.2|4071.2|4077.7|4071.7|4078.2|4072.2|4077.2|4071.2|1
1725592770000|2024-09-06 03:19:30|4077.2|4071.2|4077.7|4071.7|4077.7|4071.7|4077.2|4071.2|0
1725592790000|2024-09-06 03:19:50|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|1
1725592820000|2024-09-06 03:20:20|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1725592840000|2024-09-06 03:20:40|4077.2|4071.2|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|2
1725592850000|2024-09-06 03:20:50|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1725592860000|2024-09-06 03:21:00|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|0
1725592890000|2024-09-06 03:21:30|4076.8|4070.8|4077.7|4071.7|4077.7|4071.7|4076.8|4070.8|1
1725592900000|2024-09-06 03:21:40|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|1
1725592910000|2024-09-06 03:21:50|4078.2|4072.2|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|0
1725592930000|2024-09-06 03:22:10|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|1
1725592940000|2024-09-06 03:22:20|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725592950000|2024-09-06 03:22:30|4078.7|4072.7|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|0
1725592960000|2024-09-06 03:22:40|4078.7|4072.7|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|0
1725592980000|2024-09-06 03:23:00|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.2|4072.2|0
1725593000000|2024-09-06 03:23:20|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725593040000|2024-09-06 03:24:00|4078.7|4072.7|4078.6|4072.6|4078.7|4072.7|4078.2|4072.2|1
1725593050000|2024-09-06 03:24:10|4078.2|4072.2|4079.2|4073.2|4079.2|4073.2|4078.2|4072.2|0
1725593060000|2024-09-06 03:24:20|4079.1|4073.1|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725593070000|2024-09-06 03:24:30|4079.1|4073.1|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725593090000|2024-09-06 03:24:50|4079.1|4073.1|4078.7|4072.7|4079.1|4073.1|4078.7|4072.7|0
1725593100000|2024-09-06 03:25:00|4078.2|4072.2|4079.1|4073.1|4079.2|4073.2|4078.2|4072.2|0
1725593110000|2024-09-06 03:25:10|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725593120000|2024-09-06 03:25:20|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|0
1725593130000|2024-09-06 03:25:30|4080.6|4074.6|4080.7|4074.7|4081.2|4075.2|4080.2|4074.2|1
1725593140000|2024-09-06 03:25:40|4080.2|4074.2|4080.7|4074.7|4080.7|4074.7|4080.2|4074.2|0
1725593150000|2024-09-06 03:25:50|4081.1|4075.1|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|0
1725593160000|2024-09-06 03:26:00|4080.7|4074.7|4079.2|4073.2|4080.7|4074.7|4079.2|4073.2|0
1725593170000|2024-09-06 03:26:10|4079.7|4073.7|4079.2|4073.2|4079.7|4073.7|4079.2|4073.2|0
1725593180000|2024-09-06 03:26:20|||||||||1
1725593190000|2024-09-06 03:26:30|4078.7|4072.7|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725593230000|2024-09-06 03:27:10|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|1
1725593250000|2024-09-06 03:27:30|4078.7|4072.7|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|0
1725593270000|2024-09-06 03:27:50|4077.7|4071.7|4078.2|4072.2|4078.2|4072.2|4077.7|4071.7|0
1725593280000|2024-09-06 03:28:00|4077.7|4071.7|4079.1|4073.1|4079.1|4073.1|4077.7|4071.7|2
1725593290000|2024-09-06 03:28:10|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725593300000|2024-09-06 03:28:20|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1725593310000|2024-09-06 03:28:30|4079.1|4073.1|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725593320000|2024-09-06 03:28:40|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|0
1725593330000|2024-09-06 03:28:50|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725593360000|2024-09-06 03:29:20|4078.6|4072.6|4078.2|4072.2|4078.6|4072.6|4078.2|4072.2|0
1725593370000|2024-09-06 03:29:30|4078.6|4072.6|4078.7|4072.7|4079.2|4073.2|4078.2|4072.2|0
1725593380000|2024-09-06 03:29:40|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|0
1725593390000|2024-09-06 03:29:50|4078.2|4072.2|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|0
1725593400000|2024-09-06 03:30:00|4078.6|4072.6|4078.7|4072.7|4078.7|4072.7|4078.6|4072.6|0
1725593410000|2024-09-06 03:30:10|4079.1|4073.1|4078.7|4072.7|4079.1|4073.1|4078.2|4072.2|1
1725593420000|2024-09-06 03:30:20|4078.2|4072.2|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|0
1725593440000|2024-09-06 03:30:40|4077.7|4071.7|4078.2|4072.2|4078.2|4072.2|4077.7|4071.7|0
1725593460000|2024-09-06 03:31:00|4078.7|4072.7|4078.2|4072.2|4078.7|4072.7|4078.2|4072.2|0
1725593470000|2024-09-06 03:31:10|4078.6|4072.6|4078.7|4072.7|4078.7|4072.7|4078.6|4072.6|0
1725593490000|2024-09-06 03:31:30|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|0
1725593530000|2024-09-06 03:32:10|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|0
1725593540000|2024-09-06 03:32:20|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|0
1725593550000|2024-09-06 03:32:30|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|1
1725593600000|2024-09-06 03:33:20|4077.8|4071.8|4078.7|4072.7|4078.7|4072.7|4077.8|4071.8|1
1725593640000|2024-09-06 03:34:00|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|0
1725593660000|2024-09-06 03:34:20|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4077.7|4071.7|1
1725593680000|2024-09-06 03:34:40|||||||||1
1725593690000|2024-09-06 03:34:50|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|2
1725593760000|2024-09-06 03:36:00|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1725593780000|2024-09-06 03:36:20|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|3
1725593790000|2024-09-06 03:36:30|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725593800000|2024-09-06 03:36:40|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4075.8|4069.8|3
1725593820000|2024-09-06 03:37:00|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1725593840000|2024-09-06 03:37:20|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725593880000|2024-09-06 03:38:00|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|0
1725593990000|2024-09-06 03:39:50|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4075.7|4069.7|2
1725594000000|2024-09-06 03:40:00|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1725594010000|2024-09-06 03:40:10|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1725594030000|2024-09-06 03:40:30|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|1
1725594060000|2024-09-06 03:41:00|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|1
1725594100000|2024-09-06 03:41:40|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|2
1725594160000|2024-09-06 03:42:40|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|0
1725594290000|2024-09-06 03:44:50|||||||||3
1725594300000|2024-09-06 03:45:00|||||||||1
1725594320000|2024-09-06 03:45:20|||||||||1
1725594350000|2024-09-06 03:45:50|||||||||1
1725594390000|2024-09-06 03:46:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|2
1725594460000|2024-09-06 03:47:40|4073.7|4067.7|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|15
1725594470000|2024-09-06 03:47:50|4072.7|4066.7|4073.7|4067.7|4073.7|4067.7|4072.7|4066.7|1
1725594480000|2024-09-06 03:48:00|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|3
1725594530000|2024-09-06 03:48:50|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|3
1725594540000|2024-09-06 03:49:00|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1725594590000|2024-09-06 03:49:50|4072.6|4066.6|4072.2|4066.2|4072.6|4066.6|4072.2|4066.2|3
1725594600000|2024-09-06 03:50:00|4071.7|4065.7|4072.7|4066.7|4072.7|4066.7|4071.7|4065.7|1
1725594620000|2024-09-06 03:50:20|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1725594640000|2024-09-06 03:50:40|4073.6|4067.6|4074.1|4068.1|4074.2|4068.2|4073.6|4067.6|3
1725594650000|2024-09-06 03:50:50|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1725594660000|2024-09-06 03:51:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725594670000|2024-09-06 03:51:10|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725594690000|2024-09-06 03:51:30|4073.8|4067.8|4073.7|4067.7|4073.8|4067.8|4073.7|4067.7|0
1725594700000|2024-09-06 03:51:40|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|2
1725594720000|2024-09-06 03:52:00|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725594800000|2024-09-06 03:53:20|4075.7|4069.7|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|4
1725594830000|2024-09-06 03:53:50|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725594840000|2024-09-06 03:54:00|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1725594870000|2024-09-06 03:54:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1725594890000|2024-09-06 03:54:50|||||||||2
1725594900000|2024-09-06 03:55:00|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725594930000|2024-09-06 03:55:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725594960000|2024-09-06 03:56:00|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|1
1725595000000|2024-09-06 03:56:40|4074.1|4068.1|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|0
1725595010000|2024-09-06 03:56:50|4074.1|4068.1|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|0
1725595020000|2024-09-06 03:57:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725595120000|2024-09-06 03:58:40|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725595140000|2024-09-06 03:59:00|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4073.8|4067.8|1
1725595150000|2024-09-06 03:59:10|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|6
1725595170000|2024-09-06 03:59:30|||||||||1
1725595190000|2024-09-06 03:59:50|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725595200000|2024-09-06 04:00:00|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725595240000|2024-09-06 04:00:40|4074.7|4068.7|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|0
1725595310000|2024-09-06 04:01:50|4074.2|4068.2|4073.8|4067.8|4074.2|4068.2|4073.8|4067.8|1
1725595320000|2024-09-06 04:02:00|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1725595330000|2024-09-06 04:02:10|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725595340000|2024-09-06 04:02:20|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725595390000|2024-09-06 04:03:10|4074.2|4068.2|4075.2|4069.2|4075.2|4069.2|4074.2|4068.2|0
1725595420000|2024-09-06 04:03:40|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|1
1725595450000|2024-09-06 04:04:10|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725595460000|2024-09-06 04:04:20|4074.8|4068.8|4075.2|4069.2|4075.2|4069.2|4074.8|4068.8|1
1725595480000|2024-09-06 04:04:40|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725595490000|2024-09-06 04:04:50|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|0
1725595560000|2024-09-06 04:06:00|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725595590000|2024-09-06 04:06:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1725595630000|2024-09-06 04:07:10|||||||||2
1725595680000|2024-09-06 04:08:00|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|1
1725595730000|2024-09-06 04:08:50|4075.6|4069.6|4075.7|4069.7|4075.7|4069.7|4075.6|4069.6|1
1725595780000|2024-09-06 04:09:40|4075.6|4069.6|4074.7|4068.7|4075.6|4069.6|4074.7|4068.7|1
1725595790000|2024-09-06 04:09:50|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4073.8|4067.8|4
1725595830000|2024-09-06 04:10:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725595840000|2024-09-06 04:10:40|||||||||1
1725595900000|2024-09-06 04:11:40|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725595920000|2024-09-06 04:12:00|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4
1725595950000|2024-09-06 04:12:30|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725596020000|2024-09-06 04:13:40|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|1
1725596030000|2024-09-06 04:13:50|4076.1|4070.1|4075.7|4069.7|4076.1|4070.1|4075.7|4069.7|0
1725596060000|2024-09-06 04:14:20|4075.1|4069.1|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|1
1725596090000|2024-09-06 04:14:50|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4073.8|4067.8|4
1725596110000|2024-09-06 04:15:10|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725596150000|2024-09-06 04:15:50|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725596190000|2024-09-06 04:16:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725596220000|2024-09-06 04:17:00|4075.2|4069.2|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|1
1725596240000|2024-09-06 04:17:20|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725596250000|2024-09-06 04:17:30|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725596270000|2024-09-06 04:17:50|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725596330000|2024-09-06 04:18:50|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725596340000|2024-09-06 04:19:00|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|0
1725596390000|2024-09-06 04:19:50|4074.2|4068.2|4075.2|4069.2|4075.2|4069.2|4073.8|4067.8|3
1725596400000|2024-09-06 04:20:00|4075.1|4069.1|4074.7|4068.7|4075.1|4069.1|4074.7|4068.7|0
1725596410000|2024-09-06 04:20:10|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725596450000|2024-09-06 04:20:50|||||||||1
1725596500000|2024-09-06 04:21:40|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|3
1725596530000|2024-09-06 04:22:10|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|1
1725596630000|2024-09-06 04:23:50|4075.1|4069.1|4074.7|4068.7|4075.1|4069.1|4074.7|4068.7|0
1725596640000|2024-09-06 04:24:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|0
1725596650000|2024-09-06 04:24:10|4075.2|4069.2|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|2
1725596690000|2024-09-06 04:24:50|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|0
1725596700000|2024-09-06 04:25:00|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725596710000|2024-09-06 04:25:10|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|0
1725596790000|2024-09-06 04:26:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4073.8|4067.8|1
1725596800000|2024-09-06 04:26:40|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725596810000|2024-09-06 04:26:50|4074.7|4068.7|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|0
1725596840000|2024-09-06 04:27:20|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|1
1725596860000|2024-09-06 04:27:40|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725596890000|2024-09-06 04:28:10|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1725596900000|2024-09-06 04:28:20|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|1
1725596960000|2024-09-06 04:29:20|4073.2|4067.2|4072.7|4066.7|4073.2|4067.2|4072.7|4066.7|1
1725596980000|2024-09-06 04:29:40|4073.2|4067.2|4072.7|4066.7|4073.2|4067.2|4072.7|4066.7|0
1725596990000|2024-09-06 04:29:50|4071.7|4065.7|4071.2|4065.2|4071.7|4065.7|4071.2|4065.2|3
1725597000000|2024-09-06 04:30:00|||||||||1
1725597050000|2024-09-06 04:30:50|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1725597180000|2024-09-06 04:33:00|4071.2|4065.2|4068.7|4062.7|4071.2|4065.2|4068.2|4062.2|31
1725597200000|2024-09-06 04:33:20|4069.7|4063.7|4067.2|4061.2|4069.7|4063.7|4067.2|4061.2|23
1725597210000|2024-09-06 04:33:30|4066.8|4060.8|4067.2|4061.2|4067.7|4061.7|4066.2|4060.2|13
1725597220000|2024-09-06 04:33:40|||||||||4
1725597240000|2024-09-06 04:34:00|4066.8|4060.8|4067.2|4061.2|4067.2|4061.2|4066.8|4060.8|1
1725597280000|2024-09-06 04:34:40|4067.6|4061.6|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|0
1725597300000|2024-09-06 04:35:00|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|0
1725597390000|2024-09-06 04:36:30|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1725597420000|2024-09-06 04:37:00|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|1
1725597510000|2024-09-06 04:38:30|4069.2|4063.2|4068.2|4062.2|4069.2|4063.2|4068.2|4062.2|0
1725597540000|2024-09-06 04:39:00|4067.7|4061.7|4068.2|4062.2|4068.2|4062.2|4067.7|4061.7|1
1725597550000|2024-09-06 04:39:10|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|2
1725597590000|2024-09-06 04:39:50|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|3
1725597670000|2024-09-06 04:41:10|4067.8|4061.8|4068.2|4062.2|4068.2|4062.2|4067.8|4061.8|0
1725597710000|2024-09-06 04:41:50|4067.8|4061.8|4067.7|4061.7|4067.8|4061.8|4067.7|4061.7|0
1725597720000|2024-09-06 04:42:00|4067.8|4061.8|4067.7|4061.7|4067.8|4061.8|4067.7|4061.7|1
1725597760000|2024-09-06 04:42:40|4070.2|4064.2|4070.2|4064.2|4070.7|4064.7|4070.2|4064.2|8
1725597790000|2024-09-06 04:43:10|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|3
1725597810000|2024-09-06 04:43:30|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|3
1725597850000|2024-09-06 04:44:10|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|3
1725597890000|2024-09-06 04:44:50|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4
1725597910000|2024-09-06 04:45:10|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|1
1725597950000|2024-09-06 04:45:50|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|0
1725597960000|2024-09-06 04:46:00|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1725598040000|2024-09-06 04:47:20|4071.2|4065.2|4070.7|4064.7|4071.2|4065.2|4070.7|4064.7|1
1725598060000|2024-09-06 04:47:40|||||||||1
1725598100000|2024-09-06 04:48:20|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|1
1725598140000|2024-09-06 04:49:00|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|0
1725598190000|2024-09-06 04:49:50|4070.2|4064.2|4069.7|4063.7|4070.2|4064.2|4069.7|4063.7|1
1725598210000|2024-09-06 04:50:10|||||||||1
1725598220000|2024-09-06 04:50:20|4073|4067|4073.2|4067.2|4073.2|4067.2|4073|4067|12
1725598230000|2024-09-06 04:50:30|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4
1725598270000|2024-09-06 04:51:10|4071.7|4065.7|4072.7|4066.7|4072.7|4066.7|4071.7|4065.7|0
1725598290000|2024-09-06 04:51:30|4073.7|4067.7|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|1
1725598310000|2024-09-06 04:51:50|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|3
1725598380000|2024-09-06 04:53:00|4074.1|4068.1|4073.7|4067.7|4074.1|4068.1|4073.7|4067.7|0
1725598390000|2024-09-06 04:53:10|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|1
1725598400000|2024-09-06 04:53:20|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|1
1725598600000|2024-09-06 04:56:40|4074.7|4068.7|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|1
1725598740000|2024-09-06 04:59:00|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|2
1725598760000|2024-09-06 04:59:20|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|1
1725598790000|2024-09-06 04:59:50|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|2
1725598880000|2024-09-06 05:01:20|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1725599090000|2024-09-06 05:04:50|4073.7|4067.7|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|5
1725599100000|2024-09-06 05:05:00|4072.7|4066.7|4073.2|4067.2|4073.2|4067.2|4072.7|4066.7|2
1725599130000|2024-09-06 05:05:30|4072.8|4066.8|4073.7|4067.7|4074.2|4068.2|4072.8|4066.8|1
1725599200000|2024-09-06 05:06:40|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|2
1725599250000|2024-09-06 05:07:30|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|0
1725599320000|2024-09-06 05:08:40|4073.8|4067.8|4074.7|4068.7|4074.7|4068.7|4073.8|4067.8|2
1725599330000|2024-09-06 05:08:50|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|3
1725599370000|2024-09-06 05:09:30|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|3
1725599400000|2024-09-06 05:10:00|4075.7|4069.7|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|0
1725599430000|2024-09-06 05:10:30|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|1
1725599460000|2024-09-06 05:11:00|4075.6|4069.6|4075.2|4069.2|4075.6|4069.6|4075.2|4069.2|0
1725599540000|2024-09-06 05:12:20|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1725599550000|2024-09-06 05:12:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1725599560000|2024-09-06 05:12:40|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|3
1725599570000|2024-09-06 05:12:50|4071.2|4065.2|4071.7|4065.7|4071.7|4065.7|4071.2|4065.2|0
1725599580000|2024-09-06 05:13:00|4072.7|4066.7|4072.2|4066.2|4072.7|4066.7|4072.2|4066.2|1
1725599640000|2024-09-06 05:14:00|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1725599650000|2024-09-06 05:14:10|4072.2|4066.2|4071.7|4065.7|4072.2|4066.2|4071.7|4065.7|0
1725599660000|2024-09-06 05:14:20|4072.1|4066.1|4071.7|4065.7|4072.1|4066.1|4071.7|4065.7|0
1725599670000|2024-09-06 05:14:30|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4071.2|4065.2|4
1725599710000|2024-09-06 05:15:10|4070.7|4064.7|4073.2|4067.2|4073.2|4067.2|4070.7|4064.7|2
1725599760000|2024-09-06 05:16:00|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1725599770000|2024-09-06 05:16:10|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|0
1725599800000|2024-09-06 05:16:40|4072.1|4066.1|4071.7|4065.7|4072.1|4066.1|4071.7|4065.7|0
1725599960000|2024-09-06 05:19:20|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|6
1725600010000|2024-09-06 05:20:10|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1725600180000|2024-09-06 05:23:00|4071.2|4065.2|4070.7|4064.7|4071.2|4065.2|4070.7|4064.7|1
1725600290000|2024-09-06 05:24:50|4071.6|4065.6|4072.7|4066.7|4072.7|4066.7|4071.2|4065.2|4
1725600310000|2024-09-06 05:25:10|||||||||2
1725600350000|2024-09-06 05:25:50|4073.7|4067.7|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|5
1725600590000|2024-09-06 05:29:50|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|0
1725600600000|2024-09-06 05:30:00|4072.7|4066.7|4070.2|4064.2|4073.1|4067.1|4069.3|4063.3|16
1725600610000|2024-09-06 05:30:10|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|0
1725600630000|2024-09-06 05:30:30|4070.2|4064.2|4068.7|4062.7|4070.2|4064.2|4068.7|4062.7|2
1725600640000|2024-09-06 05:30:40|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|0
1725600660000|2024-09-06 05:31:00|4068.1|4062.1|4067.7|4061.7|4068.1|4062.1|4067.7|4061.7|1
1725600670000|2024-09-06 05:31:10|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|3
1725600690000|2024-09-06 05:31:30|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|0
1725600710000|2024-09-06 05:31:50|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|0
1725600730000|2024-09-06 05:32:10|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|1
1725600790000|2024-09-06 05:33:10|4067.7|4061.7|4067.2|4061.2|4067.7|4061.7|4066.8|4060.8|2
1725600820000|2024-09-06 05:33:40|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1725600830000|2024-09-06 05:33:50|4067.6|4061.6|4067.2|4061.2|4067.7|4061.7|4067.2|4061.2|0
1725600850000|2024-09-06 05:34:10|4067.7|4061.7|4067.2|4061.2|4067.7|4061.7|4067.2|4061.2|1
1725600860000|2024-09-06 05:34:20|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1725600870000|2024-09-06 05:34:30|4067.2|4061.2|4068.7|4062.7|4068.7|4062.7|4067.2|4061.2|3
1725600900000|2024-09-06 05:35:00|4067.8|4061.8|4067.7|4061.7|4067.8|4061.8|4067.7|4061.7|1
1725600950000|2024-09-06 05:35:50|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|0
1725600960000|2024-09-06 05:36:00|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1725600970000|2024-09-06 05:36:10|4068.2|4062.2|4067.7|4061.7|4068.2|4062.2|4067.7|4061.7|0
1725600980000|2024-09-06 05:36:20|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|0
1725600990000|2024-09-06 05:36:30|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|1
1725601000000|2024-09-06 05:36:40|4068.2|4062.2|4068.2|4062.2|4068.6|4062.6|4068.2|4062.2|0
1725601050000|2024-09-06 05:37:30|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1725601070000|2024-09-06 05:37:50|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|1
1725601080000|2024-09-06 05:38:00|4067.7|4061.7|4068.2|4062.2|4068.2|4062.2|4067.7|4061.7|0
1725601090000|2024-09-06 05:38:10|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1725601130000|2024-09-06 05:38:50|4067.2|4061.2|4067.2|4061.2|4067.6|4061.6|4067.2|4061.2|3
1725601190000|2024-09-06 05:39:50|4066.7|4060.7|4066.2|4060.2|4066.7|4060.7|4065.7|4059.7|11
1725601210000|2024-09-06 05:40:10|4064.7|4058.7|4064.6|4058.6|4064.7|4058.7|4064.6|4058.6|9
1725601240000|2024-09-06 05:40:40|4064.7|4058.7|4062.2|4056.2|4064.7|4058.7|4062.2|4056.2|10
1725601250000|2024-09-06 05:40:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|6
1725601280000|2024-09-06 05:41:20|4063.2|4057.2|4063.7|4057.7|4063.7|4057.7|4063.2|4057.2|2
1725601290000|2024-09-06 05:41:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|1
1725601350000|2024-09-06 05:42:30|4063.6|4057.6|4064.7|4058.7|4064.7|4058.7|4063.6|4057.6|2
1725601360000|2024-09-06 05:42:40|4064.2|4058.2|4064.7|4058.7|4064.7|4058.7|4064.2|4058.2|0
1725601370000|2024-09-06 05:42:50|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1725601390000|2024-09-06 05:43:10|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|0
1725601420000|2024-09-06 05:43:40|4065.2|4059.2|4065.7|4059.7|4065.7|4059.7|4065.2|4059.2|0
1725601430000|2024-09-06 05:43:50|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1725601440000|2024-09-06 05:44:00|4065.7|4059.7|4065.2|4059.2|4065.7|4059.7|4065.2|4059.2|1
1725601450000|2024-09-06 05:44:10|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1725601480000|2024-09-06 05:44:40|4065.1|4059.1|4065.7|4059.7|4065.7|4059.7|4065.1|4059.1|0
1725601490000|2024-09-06 05:44:50|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|2
1725601500000|2024-09-06 05:45:00|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1725601560000|2024-09-06 05:46:00|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|2
1725601580000|2024-09-06 05:46:20|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1725601590000|2024-09-06 05:46:30|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1725601600000|2024-09-06 05:46:40|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1725601640000|2024-09-06 05:47:20|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|1
1725601650000|2024-09-06 05:47:30|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1725601660000|2024-09-06 05:47:40|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1725601670000|2024-09-06 05:47:50|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1725601680000|2024-09-06 05:48:00|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1725601690000|2024-09-06 05:48:10|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|0
1725601700000|2024-09-06 05:48:20|4065.2|4059.2|4065.7|4059.7|4065.7|4059.7|4065.2|4059.2|0
1725601710000|2024-09-06 05:48:30|4065.2|4059.2|4065.7|4059.7|4065.7|4059.7|4065.2|4059.2|0
1725601720000|2024-09-06 05:48:40|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|1
1725601730000|2024-09-06 05:48:50|4065.1|4059.1|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|0
1725601740000|2024-09-06 05:49:00|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|0
1725601750000|2024-09-06 05:49:10|4065.1|4059.1|4065.2|4059.2|4065.2|4059.2|4065.1|4059.1|0
1725601770000|2024-09-06 05:49:30|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1725601780000|2024-09-06 05:49:40|4065.1|4059.1|4065.2|4059.2|4065.2|4059.2|4065.1|4059.1|0
1725601790000|2024-09-06 05:49:50|4065.7|4059.7|4065.2|4059.2|4065.7|4059.7|4065.2|4059.2|2
1725601800000|2024-09-06 05:50:00|4064.7|4058.7|4064.7|4058.7|4065.1|4059.1|4064.7|4058.7|0
1725601830000|2024-09-06 05:50:30|4064.6|4058.6|4064.2|4058.2|4064.6|4058.6|4063.7|4057.7|1
1725601850000|2024-09-06 05:50:50|4064.6|4058.6|4064.7|4058.7|4064.7|4058.7|4064.6|4058.6|0
1725601860000|2024-09-06 05:51:00|4065.1|4059.1|4068.6|4062.6|4069.1|4063.1|4065.1|4059.1|6
1725601880000|2024-09-06 05:51:20|||||||||1
1725601890000|2024-09-06 05:51:30|4068.2|4062.2|4068.6|4062.6|4068.6|4062.6|4068.2|4062.2|0
1725601900000|2024-09-06 05:51:40|4068.2|4062.2|4069.6|4063.6|4069.6|4063.6|4068.2|4062.2|2
1725601910000|2024-09-06 05:51:50|4069.7|4063.7|4070.7|4064.7|4070.7|4064.7|4069.7|4063.7|5
1725601930000|2024-09-06 05:52:10|4071.6|4065.6|4075.6|4069.6|4075.6|4069.6|4071.2|4065.2|22
1725601940000|2024-09-06 05:52:20|4075.2|4069.2|4075.1|4069.1|4075.2|4069.2|4075.1|4069.1|0
1725601950000|2024-09-06 05:52:30|4075.2|4069.2|4075.2|4069.2|4075.6|4069.6|4075.2|4069.2|0
1725601960000|2024-09-06 05:52:40|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1725601970000|2024-09-06 05:52:50|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1725601980000|2024-09-06 05:53:00|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|2
1725601990000|2024-09-06 05:53:10|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.6|4068.6|0
1725602000000|2024-09-06 05:53:20|4074.6|4068.6|4074.1|4068.1|4074.7|4068.7|4074.1|4068.1|0
1725602010000|2024-09-06 05:53:30|4073.2|4067.2|4073.1|4067.1|4073.2|4067.2|4073.1|4067.1|1
1725602020000|2024-09-06 05:53:40|4073.2|4067.2|4073.6|4067.6|4073.6|4067.6|4073.2|4067.2|0
1725602030000|2024-09-06 05:53:50|4073.2|4067.2|4073.1|4067.1|4073.2|4067.2|4073.1|4067.1|0
1725602060000|2024-09-06 05:54:20|4072.2|4066.2|4073.1|4067.1|4073.2|4067.2|4072.2|4066.2|5
1725602080000|2024-09-06 05:54:40|4071.7|4065.7|4072.2|4066.2|4072.2|4066.2|4071.6|4065.6|8
1725602090000|2024-09-06 05:54:50|4072.1|4066.1|4071.2|4065.2|4072.1|4066.1|4071.2|4065.2|0
1725602100000|2024-09-06 05:55:00|4071.7|4065.7|4071.2|4065.2|4071.7|4065.7|4071.2|4065.2|1
1725602110000|2024-09-06 05:55:10|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|0
1725602120000|2024-09-06 05:55:20|4071.7|4065.7|4071.6|4065.6|4071.7|4065.7|4071.6|4065.6|0
1725602170000|2024-09-06 05:56:10|4072.1|4066.1|4073.7|4067.7|4073.7|4067.7|4072.1|4066.1|4
1725602180000|2024-09-06 05:56:20|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1725602200000|2024-09-06 05:56:40|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|2
1725602220000|2024-09-06 05:57:00|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|1
1725602230000|2024-09-06 05:57:10|4073.1|4067.1|4073.2|4067.2|4073.2|4067.2|4073.1|4067.1|0
1725602260000|2024-09-06 05:57:40|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1725602270000|2024-09-06 05:57:50|4074.6|4068.6|4075.1|4069.1|4075.1|4069.1|4073.2|4067.2|13
1725602290000|2024-09-06 05:58:10|4074.6|4068.6|4074.6|4068.6|4075.1|4069.1|4073.6|4067.6|3
1725602300000|2024-09-06 05:58:20|4074.2|4068.2|4074.6|4068.6|4075.1|4069.1|4074.2|4068.2|0
1725602310000|2024-09-06 05:58:30|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|0
1725602320000|2024-09-06 05:58:40|4074.6|4068.6|4074.6|4068.6|4075.1|4069.1|4074.6|4068.6|0
1725602330000|2024-09-06 05:58:50|4075.1|4069.1|4074.6|4068.6|4075.1|4069.1|4074.6|4068.6|1
1725602340000|2024-09-06 05:59:00|4074.7|4068.7|4074.6|4068.6|4075.1|4069.1|4074.6|4068.6|0
1725602350000|2024-09-06 05:59:10|4074.2|4068.2|4075.1|4069.1|4075.6|4069.6|4074.2|4068.2|0
1725602360000|2024-09-06 05:59:20|4074.6|4068.6|4074.1|4068.1|4074.7|4068.7|4073.6|4067.6|3
1725602370000|2024-09-06 05:59:30|4074.6|4068.6|4074.7|4068.7|4074.7|4068.7|4074.6|4068.6|0
1725602380000|2024-09-06 05:59:40|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|0
1725602390000|2024-09-06 05:59:50|4074.7|4068.7|4075.6|4069.6|4075.7|4069.7|4074.6|4068.6|4
1725602400000|2024-09-06 06:00:00|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|3
1725602410000|2024-09-06 06:00:10|4075.6|4069.6|4075.6|4069.6|4076.2|4070.2|4075.6|4069.6|1
1725602430000|2024-09-06 06:00:30|4075.1|4069.1|4075.2|4069.2|4075.2|4069.2|4075.1|4069.1|6
1725602440000|2024-09-06 06:00:40|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.2|4069.2|0
1725602450000|2024-09-06 06:00:50|4075.2|4069.2|4074.2|4068.2|4075.2|4069.2|4074.2|4068.2|0
1725602460000|2024-09-06 06:01:00|4074.6|4068.6|4075.2|4069.2|4076.1|4070.1|4074.6|4068.6|23
1725602470000|2024-09-06 06:01:10|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1725602480000|2024-09-06 06:01:20|4075.7|4069.7|4075.6|4069.6|4075.7|4069.7|4075.6|4069.6|0
1725602500000|2024-09-06 06:01:40|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|2
1725602510000|2024-09-06 06:01:50|4076.6|4070.6|4075.2|4069.2|4076.6|4070.6|4075.2|4069.2|1
1725602520000|2024-09-06 06:02:00|4075.1|4069.1|4075.2|4069.2|4075.2|4069.2|4075.1|4069.1|0
1725602530000|2024-09-06 06:02:10|4075.1|4069.1|4074.1|4068.1|4075.1|4069.1|4074.1|4068.1|1
1725602540000|2024-09-06 06:02:20|4074.2|4068.2|4073.2|4067.2|4074.2|4068.2|4073.2|4067.2|0
1725602550000|2024-09-06 06:02:30|4073.1|4067.1|4073.2|4067.2|4073.2|4067.2|4073.1|4067.1|0
1725602570000|2024-09-06 06:02:50|4073.7|4067.7|4074.2|4068.2|4074.2|4068.2|4073.7|4067.7|1
1725602580000|2024-09-06 06:03:00|4074.1|4068.1|4074.1|4068.1|4074.2|4068.2|4074.1|4068.1|0
1725602590000|2024-09-06 06:03:10|4073.6|4067.6|4073.2|4067.2|4074.1|4068.1|4073.2|4067.2|1
1725602600000|2024-09-06 06:03:20|4073.6|4067.6|4074.2|4068.2|4074.2|4068.2|4073.6|4067.6|0
1725602610000|2024-09-06 06:03:30|4074.6|4068.6|4074.6|4068.6|4074.7|4068.7|4074.6|4068.6|0
1725602630000|2024-09-06 06:03:50|4074.7|4068.7|4075.6|4069.6|4075.6|4069.6|4074.7|4068.7|2
1725602640000|2024-09-06 06:04:00|4075.2|4069.2|4076.7|4070.7|4076.7|4070.7|4075.2|4069.2|1
1725602650000|2024-09-06 06:04:10|4076.6|4070.6|4077.1|4071.1|4077.2|4071.2|4076.1|4070.1|0
1725602670000|2024-09-06 06:04:30|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1725602690000|2024-09-06 06:04:50|4076.2|4070.2|4076.1|4070.1|4076.6|4070.6|4076.1|4070.1|3
1725602710000|2024-09-06 06:05:10|4076.2|4070.2|4078.1|4072.1|4078.1|4072.1|4076.2|4070.2|2
1725602720000|2024-09-06 06:05:20|4077.1|4071.1|4077.6|4071.6|4077.6|4071.6|4077.1|4071.1|1
1725602730000|2024-09-06 06:05:30|4077.2|4071.2|4076.6|4070.6|4077.2|4071.2|4076.1|4070.1|3
1725602750000|2024-09-06 06:05:50|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1725602760000|2024-09-06 06:06:00|4076.6|4070.6|4077.2|4071.2|4077.7|4071.7|4076.6|4070.6|3
1725602780000|2024-09-06 06:06:20|4077.6|4071.6|4077.2|4071.2|4077.6|4071.6|4077.1|4071.1|0
1725602800000|2024-09-06 06:06:40|4078.1|4072.1|4079.2|4073.2|4079.2|4073.2|4078.1|4072.1|0
1725602810000|2024-09-06 06:06:50|4079.1|4073.1|4078.6|4072.6|4079.7|4073.7|4078.6|4072.6|1
1725602820000|2024-09-06 06:07:00|4078.2|4072.2|4078.7|4072.7|4078.7|4072.7|4078.2|4072.2|0
1725602830000|2024-09-06 06:07:10|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1725602850000|2024-09-06 06:07:30|4077.6|4071.6|4077.2|4071.2|4077.6|4071.6|4077.2|4071.2|1
1725602870000|2024-09-06 06:07:50|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1725602880000|2024-09-06 06:08:00|4077.2|4071.2|4077.6|4071.6|4077.6|4071.6|4076.7|4070.7|2
1725602890000|2024-09-06 06:08:10|4077.7|4071.7|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|0
1725602910000|2024-09-06 06:08:30|4077.1|4071.1|4077.6|4071.6|4077.6|4071.6|4077.1|4071.1|0
1725602930000|2024-09-06 06:08:50|4078.2|4072.2|4078.1|4072.1|4078.2|4072.2|4078.1|4072.1|1
1725602940000|2024-09-06 06:09:00|4078.6|4072.6|4079.2|4073.2|4079.2|4073.2|4078.6|4072.6|2
1725602950000|2024-09-06 06:09:10|4079.1|4073.1|4079.7|4073.7|4079.7|4073.7|4079.1|4073.1|0
1725602960000|2024-09-06 06:09:20|4079.2|4073.2|4078.1|4072.1|4079.2|4073.2|4078.1|4072.1|1
1725602990000|2024-09-06 06:09:50|4078.6|4072.6|4078.2|4072.2|4078.6|4072.6|4078.2|4072.2|2
1725603000000|2024-09-06 06:10:00|4078.1|4072.1|4077.6|4071.6|4078.1|4072.1|4077.6|4071.6|0
1725603010000|2024-09-06 06:10:10|4077.2|4071.2|4078.6|4072.6|4078.6|4072.6|4077.2|4071.2|3
1725603020000|2024-09-06 06:10:20|4079.6|4073.6|4079.1|4073.1|4079.6|4073.6|4078.6|4072.6|1
1725603030000|2024-09-06 06:10:30|4078.7|4072.7|4078.6|4072.6|4078.7|4072.7|4078.6|4072.6|0
1725603040000|2024-09-06 06:10:40|4079.1|4073.1|4078.6|4072.6|4079.1|4073.1|4078.6|4072.6|0
1725603050000|2024-09-06 06:10:50|4079.1|4073.1|4079.1|4073.1|4079.7|4073.7|4079.1|4073.1|1
1725603060000|2024-09-06 06:11:00|4078.6|4072.6|4078.6|4072.6|4078.7|4072.7|4078.6|4072.6|0
1725603100000|2024-09-06 06:11:40|4078.1|4072.1|4077.1|4071.1|4078.1|4072.1|4077.1|4071.1|1
1725603140000|2024-09-06 06:12:20|4076.7|4070.7|4076.6|4070.6|4076.7|4070.7|4076.6|4070.6|0
1725603150000|2024-09-06 06:12:30|4077.6|4071.6|4078.1|4072.1|4078.1|4072.1|4077.6|4071.6|2
1725603160000|2024-09-06 06:12:40|4077.6|4071.6|4078.1|4072.1|4078.6|4072.6|4077.2|4071.2|1
1725603170000|2024-09-06 06:12:50|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1725603180000|2024-09-06 06:13:00|4077.6|4071.6|4077.2|4071.2|4077.6|4071.6|4077.2|4071.2|1
1725603190000|2024-09-06 06:13:10|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|1
1725603210000|2024-09-06 06:13:30|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|1
1725603220000|2024-09-06 06:13:40|4077.2|4071.2|4077.2|4071.2|4077.6|4071.6|4077.2|4071.2|0
1725603230000|2024-09-06 06:13:50|4077.6|4071.6|4078.1|4072.1|4078.1|4072.1|4077.6|4071.6|0
1725603250000|2024-09-06 06:14:10|4078.2|4072.2|4078.1|4072.1|4078.2|4072.2|4078.1|4072.1|0
1725603270000|2024-09-06 06:14:30|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|0
1725603280000|2024-09-06 06:14:40|4078.2|4072.2|4078.2|4072.2|4078.6|4072.6|4078.2|4072.2|0
1725603290000|2024-09-06 06:14:50|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.1|4072.1|0
1725603300000|2024-09-06 06:15:00|4078.1|4072.1|4077.2|4071.2|4078.1|4072.1|4077.2|4071.2|1
1725603310000|2024-09-06 06:15:10|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1725603340000|2024-09-06 06:15:40|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|1
1725603350000|2024-09-06 06:15:50|4079.2|4073.2|4078.2|4072.2|4079.2|4073.2|4078.2|4072.2|1
1725603360000|2024-09-06 06:16:00|4077.7|4071.7|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|0
1725603370000|2024-09-06 06:16:10|4077.6|4071.6|4078.1|4072.1|4078.1|4072.1|4077.2|4071.2|1
1725603380000|2024-09-06 06:16:20|4077.6|4071.6|4078.2|4072.2|4078.2|4072.2|4077.6|4071.6|2
1725603390000|2024-09-06 06:16:30|4078.1|4072.1|4078.2|4072.2|4078.2|4072.2|4078.1|4072.1|0
1725603400000|2024-09-06 06:16:40|4078.1|4072.1|4078.2|4072.2|4078.2|4072.2|4078.1|4072.1|0
1725603410000|2024-09-06 06:16:50|4078.1|4072.1|4078.2|4072.2|4078.2|4072.2|4078.1|4072.1|0
1725603420000|2024-09-06 06:17:00|4078.1|4072.1|4078.2|4072.2|4078.2|4072.2|4078.1|4072.1|0
1725603430000|2024-09-06 06:17:10|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|0
1725603440000|2024-09-06 06:17:20|4078.7|4072.7|4078.6|4072.6|4078.7|4072.7|4078.6|4072.6|0
1725603450000|2024-09-06 06:17:30|4077.1|4071.1|4077.6|4071.6|4077.7|4071.7|4077.1|4071.1|2
1725603460000|2024-09-06 06:17:40|4077.1|4071.1|4077.2|4071.2|4077.6|4071.6|4077.1|4071.1|0
1725603470000|2024-09-06 06:17:50|4077.6|4071.6|4077.6|4071.6|4077.7|4071.7|4077.6|4071.6|0
1725603480000|2024-09-06 06:18:00|4078.1|4072.1|4078.1|4072.1|4078.2|4072.2|4078.1|4072.1|1
1725603490000|2024-09-06 06:18:10|4078.2|4072.2|4078.6|4072.6|4078.6|4072.6|4078.2|4072.2|0
1725603500000|2024-09-06 06:18:20|4079.2|4073.2|4079.6|4073.6|4079.7|4073.7|4079.1|4073.1|2
1725603510000|2024-09-06 06:18:30|4079.7|4073.7|4081.2|4075.2|4081.2|4075.2|4079.7|4073.7|2
1725603520000|2024-09-06 06:18:40|4081.6|4075.6|4082.2|4076.2|4083.2|4077.2|4081.6|4075.6|6
1725603530000|2024-09-06 06:18:50|4081.1|4075.1|4081.1|4075.1|4081.6|4075.6|4081.1|4075.1|0
1725603540000|2024-09-06 06:19:00|4081.2|4075.2|4081.1|4075.1|4081.6|4075.6|4081.1|4075.1|1
1725603550000|2024-09-06 06:19:10|4081.6|4075.6|4082.1|4076.1|4082.2|4076.2|4081.6|4075.6|0
1725603560000|2024-09-06 06:19:20|4082.2|4076.2|4082.2|4076.2|4082.6|4076.6|4082.2|4076.2|0
1725603570000|2024-09-06 06:19:30|4082.6|4076.6|4082.6|4076.6|4083.1|4077.1|4082.6|4076.6|0
1725603580000|2024-09-06 06:19:40|4083.1|4077.1|4082.1|4076.1|4083.1|4077.1|4081.2|4075.2|3
1725603590000|2024-09-06 06:19:50|4081.7|4075.7|4081.6|4075.6|4081.7|4075.7|4081.2|4075.2|0
1725603600000|2024-09-06 06:20:00|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|2
1725603610000|2024-09-06 06:20:10|4082.6|4076.6|4082.6|4076.6|4083.1|4077.1|4082.6|4076.6|0
1725603620000|2024-09-06 06:20:20|4083.1|4077.1|4083.6|4077.6|4083.6|4077.6|4083.1|4077.1|0
1725603630000|2024-09-06 06:20:30|4083.2|4077.2|4085.6|4079.6|4086.1|4080.1|4082.6|4076.6|8
1725603640000|2024-09-06 06:20:40|4086.1|4080.1|4088.1|4082.1|4088.1|4082.1|4086.1|4080.1|15
1725603650000|2024-09-06 06:20:50|4087.2|4081.2|4087.1|4081.1|4087.5|4081.5|4087.1|4081.1|1
1725603670000|2024-09-06 06:21:10|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4085.1|4079.1|0
1725603680000|2024-09-06 06:21:20|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|0
1725603690000|2024-09-06 06:21:30|4086.1|4080.1|4085.1|4079.1|4086.1|4080.1|4085.1|4079.1|1
1725603700000|2024-09-06 06:21:40|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|0
1725603710000|2024-09-06 06:21:50|4084.1|4078.1|4084.6|4078.6|4084.6|4078.6|4084.1|4078.1|0
1725603720000|2024-09-06 06:22:00|4084.1|4078.1|4083.6|4077.6|4084.1|4078.1|4083.6|4077.6|1
1725603730000|2024-09-06 06:22:10|4083.2|4077.2|4083.6|4077.6|4083.6|4077.6|4083.1|4077.1|2
1725603750000|2024-09-06 06:22:30|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|1
1725603760000|2024-09-06 06:22:40|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|0
1725603770000|2024-09-06 06:22:50|4083.1|4077.1|4082.6|4076.6|4083.1|4077.1|4082.1|4076.1|1
1725603780000|2024-09-06 06:23:00|4083.5|4077.5|4082.6|4076.6|4083.5|4077.5|4082.1|4076.1|0
1725603790000|2024-09-06 06:23:10|4083|4077|4082.1|4076.1|4083.1|4077.1|4082.1|4076.1|0
1725603800000|2024-09-06 06:23:20|4082.6|4076.6|4083.6|4077.6|4084|4078|4082.6|4076.6|1
1725603810000|2024-09-06 06:23:30|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4083.1|4077.1|0
1725603820000|2024-09-06 06:23:40|4083.5|4077.5|4083.6|4077.6|4083.6|4077.6|4083.5|4077.5|0
1725603830000|2024-09-06 06:23:50|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4082.6|4076.6|0
1725603840000|2024-09-06 06:24:00|4082.6|4076.6|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|3
1725603850000|2024-09-06 06:24:10|4082.6|4076.6|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|1
1725603860000|2024-09-06 06:24:20|4082.5|4076.5|4082.1|4076.1|4082.5|4076.5|4082.1|4076.1|0
1725603870000|2024-09-06 06:24:30|4081.6|4075.6|4082.1|4076.1|4082.1|4076.1|4081.6|4075.6|0
1725603880000|2024-09-06 06:24:40|4081.6|4075.6|4081.1|4075.1|4081.6|4075.6|4080.6|4074.6|1
1725603890000|2024-09-06 06:24:50|4081.5|4075.5|4081.1|4075.1|4081.6|4075.6|4081.1|4075.1|0
1725603900000|2024-09-06 06:25:00|4080.6|4074.6|4080.6|4074.6|4081.1|4075.1|4080.6|4074.6|0
1725603910000|2024-09-06 06:25:10|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|4080|4074|0
1725603930000|2024-09-06 06:25:30|4079.6|4073.6|4080.1|4074.1|4080.1|4074.1|4079.6|4073.6|0
1725603940000|2024-09-06 06:25:40|4079.6|4073.6|4079.6|4073.6|4080.1|4074.1|4079.6|4073.6|0
1725603970000|2024-09-06 06:26:10|4078.6|4072.6|4079.1|4073.1|4079.1|4073.1|4078.6|4072.6|3
1725603990000|2024-09-06 06:26:30|4078.6|4072.6|4078.6|4072.6|4079.1|4073.1|4078.6|4072.6|0
1725604000000|2024-09-06 06:26:40|4079|4073|4078.6|4072.6|4079|4073|4078.6|4072.6|0
1725604010000|2024-09-06 06:26:50|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|1
1725604020000|2024-09-06 06:27:00|4077.6|4071.6|4078.1|4072.1|4078.1|4072.1|4077.1|4071.1|1
1725604030000|2024-09-06 06:27:10|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1725604060000|2024-09-06 06:27:40|4078.1|4072.1|4078.6|4072.6|4078.6|4072.6|4078.1|4072.1|0
1725604070000|2024-09-06 06:27:50|4078.1|4072.1|4079.1|4073.1|4079.1|4073.1|4078.1|4072.1|0
1725604080000|2024-09-06 06:28:00|4078.1|4072.1|4079.1|4073.1|4079.1|4073.1|4078.1|4072.1|0
1725604090000|2024-09-06 06:28:10|4079.6|4073.6|4079.1|4073.1|4079.6|4073.6|4079.1|4073.1|0
1725604100000|2024-09-06 06:28:20|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.1|4072.1|0
1725604130000|2024-09-06 06:28:50|4078.1|4072.1|4077.6|4071.6|4078.1|4072.1|4077.6|4071.6|0
1725604150000|2024-09-06 06:29:10|4077.1|4071.1|4076.6|4070.6|4077.6|4071.6|4076.6|4070.6|3
1725604160000|2024-09-06 06:29:20|4077.1|4071.1|4076.6|4070.6|4077.1|4071.1|4076.6|4070.6|0
1725604170000|2024-09-06 06:29:30|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|0
1725604190000|2024-09-06 06:29:50|4076.6|4070.6|4076.1|4070.1|4076.6|4070.6|4076.1|4070.1|0
1725604200000|2024-09-06 06:30:00|4076.6|4070.6|4078.1|4072.1|4078.1|4072.1|4076.6|4070.6|0
1725604210000|2024-09-06 06:30:10|4078|4072|4078.1|4072.1|4078.6|4072.6|4077.6|4071.6|1
1725604230000|2024-09-06 06:30:30|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|2
1725604240000|2024-09-06 06:30:40|4078.7|4072.7|4079.1|4073.1|4079.1|4073.1|4078.7|4072.7|1
1725604260000|2024-09-06 06:31:00|4077.6|4071.6|4076.6|4070.6|4077.6|4071.6|4076.6|4070.6|7
1725604270000|2024-09-06 06:31:10|4075.7|4069.7|4075.6|4069.6|4075.7|4069.7|4075.6|4069.6|1
1725604280000|2024-09-06 06:31:20|4074.7|4068.7|4074.1|4068.1|4074.7|4068.7|4073.6|4067.6|4
1725604290000|2024-09-06 06:31:30|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1725604320000|2024-09-06 06:32:00|4073.2|4067.2|4073.2|4067.2|4073.6|4067.6|4073.2|4067.2|1
1725604330000|2024-09-06 06:32:10|4073.6|4067.6|4073.7|4067.7|4073.7|4067.7|4073.6|4067.6|0
1725604350000|2024-09-06 06:32:30|4073.3|4067.3|4074.1|4068.1|4074.1|4068.1|4073.2|4067.2|1
1725604360000|2024-09-06 06:32:40|4074.6|4068.6|4075.1|4069.1|4075.1|4069.1|4074.6|4068.6|1
1725604380000|2024-09-06 06:33:00|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|0
1725604390000|2024-09-06 06:33:10|4075.1|4069.1|4074.6|4068.6|4075.1|4069.1|4074.2|4068.2|0
1725604460000|2024-09-06 06:34:20|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|1
1725604490000|2024-09-06 06:34:50|4074.2|4068.2|4074.2|4068.2|4074.6|4068.6|4074.2|4068.2|2
1725604510000|2024-09-06 06:35:10|4074.6|4068.6|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|20
1725604520000|2024-09-06 06:35:20|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|0
1725604550000|2024-09-06 06:35:50|4074.2|4068.2|4075.1|4069.1|4075.1|4069.1|4074.2|4068.2|1
1725604560000|2024-09-06 06:36:00|4075.6|4069.6|4076.6|4070.6|4076.6|4070.6|4075.6|4069.6|3
1725604590000|2024-09-06 06:36:30|4077.1|4071.1|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|1
1725604600000|2024-09-06 06:36:40|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|0
1725604610000|2024-09-06 06:36:50|4077.2|4071.2|4078.6|4072.6|4079.1|4073.1|4077.2|4071.2|0
1725604620000|2024-09-06 06:37:00|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|1
1725604640000|2024-09-06 06:37:20|4078.6|4072.6|4079.1|4073.1|4079.1|4073.1|4078.6|4072.6|0
1725604680000|2024-09-06 06:38:00|4078.6|4072.6|4079.1|4073.1|4079.1|4073.1|4078.6|4072.6|0
1725604720000|2024-09-06 06:38:40|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.1|4072.1|0
1725604740000|2024-09-06 06:39:00|4078.2|4072.2|4078.1|4072.1|4078.2|4072.2|4078.1|4072.1|0
1725604760000|2024-09-06 06:39:20|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|0
1725604800000|2024-09-06 06:40:00|4076.6|4070.6|4078.1|4072.1|4078.1|4072.1|4076.6|4070.6|1
1725604810000|2024-09-06 06:40:10|4077.7|4071.7|4077.6|4071.6|4077.7|4071.7|4077.6|4071.6|0
1725604820000|2024-09-06 06:40:20|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|0
1725604830000|2024-09-06 06:40:30|4078.6|4072.6|4079.6|4073.6|4079.6|4073.6|4078.6|4072.6|1
1725604840000|2024-09-06 06:40:40|4080.1|4074.1|4080.6|4074.6|4080.6|4074.6|4080.1|4074.1|1
1725604850000|2024-09-06 06:40:50|4080.1|4074.1|4079.1|4073.1|4080.1|4074.1|4079.1|4073.1|0
1725604870000|2024-09-06 06:41:10|4079.6|4073.6|4079.1|4073.1|4080.1|4074.1|4079.1|4073.1|0
1725604900000|2024-09-06 06:41:40|4078.6|4072.6|4078.1|4072.1|4078.6|4072.6|4078.1|4072.1|0
1725604940000|2024-09-06 06:42:20|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|0
1725604950000|2024-09-06 06:42:30|4078.1|4072.1|4077.6|4071.6|4078.1|4072.1|4077.6|4071.6|0
1725604960000|2024-09-06 06:42:40|4077.1|4071.1|4077.1|4071.1|4077.6|4071.6|4077.1|4071.1|0
1725604970000|2024-09-06 06:42:50|4077.6|4071.6|4078.1|4072.1|4078.1|4072.1|4077.6|4071.6|0
1725604980000|2024-09-06 06:43:00|4078.6|4072.6|4079.1|4073.1|4079.1|4073.1|4078.6|4072.6|0
1725605010000|2024-09-06 06:43:30|4078.6|4072.6|4079.1|4073.1|4079.1|4073.1|4078.6|4072.6|2
1725605020000|2024-09-06 06:43:40|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|4080.1|4074.1|1
1725605030000|2024-09-06 06:43:50|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|6
1725605040000|2024-09-06 06:44:00|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|1
1725605050000|2024-09-06 06:44:10|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|1
1725605060000|2024-09-06 06:44:20|4083|4077|4082.6|4076.6|4083|4077|4082.6|4076.6|0
1725605080000|2024-09-06 06:44:40|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4
1725605090000|2024-09-06 06:44:50|4082.1|4076.1|4082.6|4076.6|4082.6|4076.6|4082.1|4076.1|3
1725605100000|2024-09-06 06:45:00|4081.6|4075.6|4082.6|4076.6|4082.6|4076.6|4081.6|4075.6|3
1725605110000|2024-09-06 06:45:10|4082.1|4076.1|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|1
1725605120000|2024-09-06 06:45:20|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|0
1725605130000|2024-09-06 06:45:30|4082.6|4076.6|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|1
1725605140000|2024-09-06 06:45:40|4082.5|4076.5|4082.6|4076.6|4083.1|4077.1|4082.5|4076.5|0
1725605150000|2024-09-06 06:45:50|4082.1|4076.1|4082.1|4076.1|4083.1|4077.1|4082.1|4076.1|1
1725605160000|2024-09-06 06:46:00|4081.6|4075.6|4081.5|4075.5|4081.6|4075.6|4081.5|4075.5|0
1725605170000|2024-09-06 06:46:10|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|0
1725605180000|2024-09-06 06:46:20|4080.6|4074.6|4081.6|4075.6|4081.6|4075.6|4080.6|4074.6|0
1725605190000|2024-09-06 06:46:30|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|0
1725605210000|2024-09-06 06:46:50|4080.6|4074.6|4081.1|4075.1|4081.1|4075.1|4080.6|4074.6|0
1725605220000|2024-09-06 06:47:00|4080.6|4074.6|4080.1|4074.1|4081.1|4075.1|4080.1|4074.1|3
1725605230000|2024-09-06 06:47:10|4080.5|4074.5|4080.6|4074.6|4080.6|4074.6|4080.1|4074.1|1
1725605240000|2024-09-06 06:47:20|4081|4075|4080.1|4074.1|4081.1|4075.1|4080.1|4074.1|0
1725605260000|2024-09-06 06:47:40|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|0
1725605280000|2024-09-06 06:48:00|4081|4075|4081.1|4075.1|4081.1|4075.1|4081|4075|0
1725605290000|2024-09-06 06:48:10|4082|4076|4081.1|4075.1|4082|4076|4080.6|4074.6|1
1725605300000|2024-09-06 06:48:20|4081.6|4075.6|4082.1|4076.1|4082.6|4076.6|4081.6|4075.6|4
1725605310000|2024-09-06 06:48:30|4082.5|4076.5|4083|4077|4083|4077|4082.5|4076.5|0
1725605320000|2024-09-06 06:48:40|4083.1|4077.1|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|0
1725605330000|2024-09-06 06:48:50|4082.6|4076.6|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|0
1725605340000|2024-09-06 06:49:00|4082.6|4076.6|4083.1|4077.1|4083.1|4077.1|4082.1|4076.1|0
1725605360000|2024-09-06 06:49:20|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.1|4076.1|0
1725605370000|2024-09-06 06:49:30|4083|4077|4083.1|4077.1|4083.1|4077.1|4082.6|4076.6|0
1725605390000|2024-09-06 06:49:50|4083.5|4077.5|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|0
1725605400000|2024-09-06 06:50:00|4082.6|4076.6|4085.1|4079.1|4086.1|4080.1|4082.1|4076.1|41
1725605420000|2024-09-06 06:50:20|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4083.1|4077.1|1
1725605450000|2024-09-06 06:50:50|4083.5|4077.5|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|0
1725605460000|2024-09-06 06:51:00|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|0
1725605470000|2024-09-06 06:51:10|4082.5|4076.5|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|0
1725605480000|2024-09-06 06:51:20|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4081.6|4075.6|4
1725605500000|2024-09-06 06:51:40|4082.1|4076.1|4081.1|4075.1|4082.1|4076.1|4081.1|4075.1|2
1725605510000|2024-09-06 06:51:50|4081.5|4075.5|4081.6|4075.6|4081.6|4075.6|4081.5|4075.5|0
1725605520000|2024-09-06 06:52:00|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|0
1725605530000|2024-09-06 06:52:10|4082.6|4076.6|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|0
1725605540000|2024-09-06 06:52:20|4082.5|4076.5|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|0
1725605550000|2024-09-06 06:52:30|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|0
1725605560000|2024-09-06 06:52:40|4081.6|4075.6|4082.1|4076.1|4082.1|4076.1|4081.6|4075.6|0
1725605570000|2024-09-06 06:52:50|4082.5|4076.5|4082.6|4076.6|4082.6|4076.6|4082.5|4076.5|0
1725605580000|2024-09-06 06:53:00|||||||||1
1725605590000|2024-09-06 06:53:10|4082.1|4076.1|4082.6|4076.6|4082.6|4076.6|4082.1|4076.1|0
1725605600000|2024-09-06 06:53:20|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|2
1725605660000|2024-09-06 06:54:20|4083.6|4077.6|4084.1|4078.1|4085.1|4079.1|4083.6|4077.6|1
1725605680000|2024-09-06 06:54:40|4085.1|4079.1|4084.1|4078.1|4085.1|4079.1|4084.1|4078.1|0
1725605710000|2024-09-06 06:55:10|4084.5|4078.5|4085.1|4079.1|4085.1|4079.1|4084.5|4078.5|1
1725605720000|2024-09-06 06:55:20|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|0
1725605740000|2024-09-06 06:55:40|||||||||6
1725605760000|2024-09-06 06:56:00|4083.7|4077.7|4083.1|4077.1|4083.7|4077.7|4083.1|4077.1|4
1725605770000|2024-09-06 06:56:10|||||||||1
1725605790000|2024-09-06 06:56:30|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|1
1725605800000|2024-09-06 06:56:40|4083.5|4077.5|4082.6|4076.6|4083.6|4077.6|4082.6|4076.6|5
1725605810000|2024-09-06 06:56:50|4082.1|4076.1|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|0
1725605820000|2024-09-06 06:57:00|4082.6|4076.6|4083.1|4077.1|4083.1|4077.1|4082.6|4076.6|2
1725605830000|2024-09-06 06:57:10|||||||||1
1725605840000|2024-09-06 06:57:20|4084|4078|4083.1|4077.1|4084.1|4078.1|4083.1|4077.1|0
1725605850000|2024-09-06 06:57:30|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|1
1725605860000|2024-09-06 06:57:40|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|0
1725605870000|2024-09-06 06:57:50|4082.6|4076.6|4083.1|4077.1|4083.1|4077.1|4082.6|4076.6|2
1725605880000|2024-09-06 06:58:00|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|0
1725605890000|2024-09-06 06:58:10|4083.1|4077.1|4084|4078|4084.1|4078.1|4083.1|4077.1|10
1725605910000|2024-09-06 06:58:30|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|0
1725605920000|2024-09-06 06:58:40|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|0
1725605930000|2024-09-06 06:58:50|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|1
1725605940000|2024-09-06 06:59:00|4084.5|4078.5|4085.1|4079.1|4085.1|4079.1|4084.1|4078.1|2
1725605960000|2024-09-06 06:59:20|4084.6|4078.6|4085.1|4079.1|4085.1|4079.1|4084.6|4078.6|3
1725605970000|2024-09-06 06:59:30|4084.6|4078.6|4085.1|4079.1|4086.6|4080.6|4084.1|4078.1|3
1725605980000|2024-09-06 06:59:40|4084.6|4078.6|4085.1|4079.1|4085.1|4079.1|4084.6|4078.6|2
1725605990000|2024-09-06 06:59:50|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|0
1725606000000|2024-09-06 07:00:00|4084.1|4078.1|4084.6|4078.6|4084.6|4078.6|4084.1|4078.1|1
1725606010000|2024-09-06 07:00:10|4084.1|4078.1|4082.1|4076.1|4084.1|4078.1|4081.6|4075.6|7
1725606030000|2024-09-06 07:00:30|4082.6|4076.6|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|0
1725606040000|2024-09-06 07:00:40|4082.5|4076.5|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|0
1725606050000|2024-09-06 07:00:50|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|0
1725606060000|2024-09-06 07:01:00|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|0
1725606070000|2024-09-06 07:01:10|4082.5|4076.5|4084.1|4078.1|4084.1|4078.1|4082.5|4076.5|14
1725606080000|2024-09-06 07:01:20|4084.3|4078.3|4086.6|4080.6|4086.6|4080.6|4084.3|4078.3|54
1725606090000|2024-09-06 07:01:30|4085.6|4079.6|4086|4080|4086|4080|4085.6|4079.6|6
1725606100000|2024-09-06 07:01:40|4086.1|4080.1|4086.6|4080.6|4087|4081|4086.1|4080.1|2
1725606120000|2024-09-06 07:02:00|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|0
1725606130000|2024-09-06 07:02:10|4084.5|4078.5|4084.1|4078.1|4085|4079|4084.1|4078.1|4
1725606160000|2024-09-06 07:02:40|4083.6|4077.6|4083.1|4077.1|4084|4078|4083.1|4077.1|0
1725606170000|2024-09-06 07:02:50|4082.1|4076.1|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|1
1725606180000|2024-09-06 07:03:00|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|1
1725606210000|2024-09-06 07:03:30|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|2
1725606230000|2024-09-06 07:03:50|4081.1|4075.1|4080.1|4074.1|4081.1|4075.1|4080.1|4074.1|1
1725606240000|2024-09-06 07:04:00|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|1
1725606250000|2024-09-06 07:04:10|4082.1|4076.1|4081.6|4075.6|4082.1|4076.1|4081.6|4075.6|0
1725606260000|2024-09-06 07:04:20|4081.1|4075.1|4081.6|4075.6|4081.6|4075.6|4081.1|4075.1|1
1725606270000|2024-09-06 07:04:30|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|0
1725606290000|2024-09-06 07:04:50|4082.5|4076.5|4083.1|4077.1|4083.1|4077.1|4082.5|4076.5|0
1725606310000|2024-09-06 07:05:10|4082.1|4076.1|4081|4075|4082.1|4076.1|4080.1|4074.1|0
1725606320000|2024-09-06 07:05:20|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|0
1725606330000|2024-09-06 07:05:30|4078.6|4072.6|4078.1|4072.1|4079.6|4073.6|4077.6|4071.6|13
1725606340000|2024-09-06 07:05:40|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|0
1725606350000|2024-09-06 07:05:50|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|3
1725606360000|2024-09-06 07:06:00|4079|4073|4079|4073|4079|4073|4079|4073|0
1725606370000|2024-09-06 07:06:10|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4077.6|4071.6|1
1725606380000|2024-09-06 07:06:20|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|0
1725606390000|2024-09-06 07:06:30|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|1
1725606400000|2024-09-06 07:06:40|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|2
1725606410000|2024-09-06 07:06:50|4077.2|4071.2|4077.1|4071.1|4077.2|4071.2|4077.1|4071.1|18
1725606420000|2024-09-06 07:07:00|4076.6|4070.6|4077.1|4071.1|4077.1|4071.1|4076.6|4070.6|1
1725606430000|2024-09-06 07:07:10|4077.6|4071.6|4077.1|4071.1|4077.6|4071.6|4076.6|4070.6|2
1725606450000|2024-09-06 07:07:30|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1725606460000|2024-09-06 07:07:40|4077.1|4071.1|4076.6|4070.6|4077.1|4071.1|4076.6|4070.6|1
1725606470000|2024-09-06 07:07:50|||||||||3
1725606480000|2024-09-06 07:08:00|4077.6|4071.6|4078.1|4072.1|4078.1|4072.1|4077.6|4071.6|1
1725606490000|2024-09-06 07:08:10|4078.5|4072.5|4077.1|4071.1|4078.6|4072.6|4077.1|4071.1|3
1725606520000|2024-09-06 07:08:40|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1725606540000|2024-09-06 07:09:00|4078.1|4072.1|4077.6|4071.6|4078.1|4072.1|4077.6|4071.6|1
1725606550000|2024-09-06 07:09:10|4077.5|4071.5|4077.6|4071.6|4077.6|4071.6|4076.6|4070.6|7
1725606560000|2024-09-06 07:09:20|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|0
1725606600000|2024-09-06 07:10:00|4076.6|4070.6|4073.6|4067.6|4076.6|4070.6|4073.1|4067.1|21
1725606610000|2024-09-06 07:10:10|4073.1|4067.1|4073.6|4067.6|4073.6|4067.6|4072.6|4066.6|6
1725606620000|2024-09-06 07:10:20|4075.1|4069.1|4075|4069|4075.1|4069.1|4074.6|4068.6|2
1725606630000|2024-09-06 07:10:30|4075.1|4069.1|4075.6|4069.6|4076|4070|4074.1|4068.1|7
1725606640000|2024-09-06 07:10:40|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|0
1725606670000|2024-09-06 07:11:10|4075.6|4069.6|4075.1|4069.1|4075.6|4069.6|4075.1|4069.1|1
1725606680000|2024-09-06 07:11:20|4075|4069|4075|4069|4075|4069|4075|4069|0
1725606690000|2024-09-06 07:11:30|4075.1|4069.1|4075.1|4069.1|4075.6|4069.6|4075.1|4069.1|4
1725606700000|2024-09-06 07:11:40|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|0
1725606720000|2024-09-06 07:12:00|4075|4069|4075.1|4069.1|4075.1|4069.1|4075|4069|0
1725606750000|2024-09-06 07:12:30|4076|4070|4075.1|4069.1|4076|4070|4075.1|4069.1|0
1725606770000|2024-09-06 07:12:50|4074.6|4068.6|4071.1|4065.1|4074.6|4068.6|4071.1|4065.1|26
1725606780000|2024-09-06 07:13:00|4072.1|4066.1|4071.1|4065.1|4072.1|4066.1|4071.1|4065.1|2
1725606790000|2024-09-06 07:13:10|4070.2|4064.2|4071.6|4065.6|4073.6|4067.6|4070.1|4064.1|37
1725606800000|2024-09-06 07:13:20|4072.2|4066.2|4072.1|4066.1|4072.2|4066.2|4072.1|4066.1|2
1725606860000|2024-09-06 07:14:20|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1725606870000|2024-09-06 07:14:30|4070.7|4064.7|4069.6|4063.6|4070.7|4064.7|4069.6|4063.6|0
1725606880000|2024-09-06 07:14:40|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|2
1725606900000|2024-09-06 07:15:00|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1725606920000|2024-09-06 07:15:20|4070|4064|4070.1|4064.1|4070.1|4064.1|4070|4064|1
1725606940000|2024-09-06 07:15:40|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|0
1725606970000|2024-09-06 07:16:10|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|1
1725606990000|2024-09-06 07:16:30|4070|4064|4067.6|4061.6|4070|4064|4067.6|4061.6|1
1725607000000|2024-09-06 07:16:40|4068|4062|4068|4062|4068.1|4062.1|4068|4062|3
1725607010000|2024-09-06 07:16:50|4067.6|4061.6|4070.1|4064.1|4070.1|4064.1|4067.6|4061.6|0
1725607060000|2024-09-06 07:17:40|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1725607100000|2024-09-06 07:18:20|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|1
1725607110000|2024-09-06 07:18:30|4069.1|4063.1|4071.6|4065.6|4071.6|4065.6|4069.1|4063.1|8
1725607120000|2024-09-06 07:18:40|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|6
1725607140000|2024-09-06 07:19:00|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1725607150000|2024-09-06 07:19:10|||||||||11
1725607160000|2024-09-06 07:19:20|4071.1|4065.1|4071.5|4065.5|4071.6|4065.6|4070.6|4064.6|31
1725607190000|2024-09-06 07:19:50|4072.1|4066.1|4072.1|4066.1|4072.6|4066.6|4072.1|4066.1|2
1725607200000|2024-09-06 07:20:00|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|11
1725607210000|2024-09-06 07:20:10|4069.1|4063.1|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|3
1725607220000|2024-09-06 07:20:20|4068.7|4062.7|4069.1|4063.1|4069.1|4063.1|4068.7|4062.7|1
1725607230000|2024-09-06 07:20:30|4069|4063|4069.1|4063.1|4069.1|4063.1|4069|4063|1
1725607240000|2024-09-06 07:20:40|4069.6|4063.6|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|2
1725607250000|2024-09-06 07:20:50|4068.7|4062.7|4068.1|4062.1|4068.7|4062.7|4068.1|4062.1|0
1725607260000|2024-09-06 07:21:00|4067.6|4061.6|4068.1|4062.1|4068.6|4062.6|4067.6|4061.6|2
1725607270000|2024-09-06 07:21:10|4068|4062|4068|4062|4068|4062|4068|4062|0
1725607280000|2024-09-06 07:21:20|4068.1|4062.1|4069.1|4063.1|4069.1|4063.1|4068.1|4062.1|3
1725607290000|2024-09-06 07:21:30|4069.6|4063.6|4071.6|4065.6|4071.6|4065.6|4069.6|4063.6|2
1725607300000|2024-09-06 07:21:40|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|0
1725607330000|2024-09-06 07:22:10|4071.5|4065.5|4070.1|4064.1|4071.6|4065.6|4069.6|4063.6|1
1725607340000|2024-09-06 07:22:20|4070.5|4064.5|4071.1|4065.1|4071.1|4065.1|4070.5|4064.5|1
1725607360000|2024-09-06 07:22:40|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1725607370000|2024-09-06 07:22:50|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|0
1725607380000|2024-09-06 07:23:00|4071.6|4065.6|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|1
1725607420000|2024-09-06 07:23:40|4070.6|4064.6|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|0
1725607450000|2024-09-06 07:24:10|4069.6|4063.6|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|0
1725607460000|2024-09-06 07:24:20|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.1|4063.1|0
1725607470000|2024-09-06 07:24:30|4070|4064|4070.1|4064.1|4070.1|4064.1|4070|4064|2
1725607480000|2024-09-06 07:24:40|4070.6|4064.6|4071.1|4065.1|4071.1|4065.1|4070.6|4064.6|1
1725607490000|2024-09-06 07:24:50|4071.6|4065.6|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|0
1725607500000|2024-09-06 07:25:00|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|0
1725607510000|2024-09-06 07:25:10|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1725607540000|2024-09-06 07:25:40|4071.6|4065.6|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|0
1725607550000|2024-09-06 07:25:50|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|3
1725607560000|2024-09-06 07:26:00|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|9
1725607590000|2024-09-06 07:26:30|4071.5|4065.5|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|3
1725607640000|2024-09-06 07:27:20|4071.6|4065.6|4071.1|4065.1|4071.6|4065.6|4071.1|4065.1|1
1725607650000|2024-09-06 07:27:30|4070.7|4064.7|4072.1|4066.1|4072.1|4066.1|4070.7|4064.7|1
1725607680000|2024-09-06 07:28:00|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|1
1725607690000|2024-09-06 07:28:10|||||||||2
1725607700000|2024-09-06 07:28:20|4072.1|4066.1|4071.1|4065.1|4072.6|4066.6|4071.1|4065.1|1
1725607720000|2024-09-06 07:28:40|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1725607750000|2024-09-06 07:29:10|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|1
1725607770000|2024-09-06 07:29:30|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1725607820000|2024-09-06 07:30:20|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4
1725607830000|2024-09-06 07:30:30|4073.1|4067.1|4073.1|4067.1|4073.6|4067.6|4073.1|4067.1|1
1725607850000|2024-09-06 07:30:50|4073.6|4067.6|4074.6|4068.6|4074.6|4068.6|4073.6|4067.6|2
1725607860000|2024-09-06 07:31:00|4076.6|4070.6|4076.1|4070.1|4076.6|4070.6|4076.1|4070.1|6
1725607870000|2024-09-06 07:31:10|4076.6|4070.6|4078.1|4072.1|4078.1|4072.1|4076.6|4070.6|1
1725607910000|2024-09-06 07:31:50|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|0
1725607920000|2024-09-06 07:32:00|4078.6|4072.6|4078.1|4072.1|4078.6|4072.6|4078.1|4072.1|1
1725607930000|2024-09-06 07:32:10|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|0
1725607950000|2024-09-06 07:32:30|4079|4073|4078.1|4072.1|4079|4073|4078.1|4072.1|1
1725607960000|2024-09-06 07:32:40|4078.3|4072.3|4083.1|4077.1|4083.1|4077.1|4078.3|4072.3|14
1725607970000|2024-09-06 07:32:50|4082.6|4076.6|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|1
1725607980000|2024-09-06 07:33:00|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|0
1725608000000|2024-09-06 07:33:20|4082.1|4076.1|4082.6|4076.6|4082.6|4076.6|4082.1|4076.1|6
1725608010000|2024-09-06 07:33:30|4082.1|4076.1|4083.1|4077.1|4083.1|4077.1|4082.1|4076.1|4
1725608020000|2024-09-06 07:33:40|4082.6|4076.6|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|1
1725608030000|2024-09-06 07:33:50|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|1
1725608040000|2024-09-06 07:34:00|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|1
1725608050000|2024-09-06 07:34:10|4081|4075|4079.1|4073.1|4081|4075|4079.1|4073.1|1
1725608070000|2024-09-06 07:34:30|4079.6|4073.6|4080.6|4074.6|4080.6|4074.6|4079.6|4073.6|2
1725608090000|2024-09-06 07:34:50|4081.1|4075.1|4082.1|4076.1|4082.1|4076.1|4081.1|4075.1|1
1725608110000|2024-09-06 07:35:10|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|1
1725608120000|2024-09-06 07:35:20|4084|4078|4084|4078|4084|4078|4084|4078|5
1725608130000|2024-09-06 07:35:30|4083.1|4077.1|4082.1|4076.1|4083.1|4077.1|4082.1|4076.1|2
1725608160000|2024-09-06 07:36:00|4082|4076|4081.1|4075.1|4082|4076|4081.1|4075.1|0
1725608170000|2024-09-06 07:36:10|4081.6|4075.6|4083.5|4077.5|4083.5|4077.5|4081.6|4075.6|3
1725608180000|2024-09-06 07:36:20|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|1
1725608210000|2024-09-06 07:36:50|4084.6|4078.6|4084|4078|4084.6|4078.6|4084|4078|4
1725608230000|2024-09-06 07:37:10|4084.5|4078.5|4082.1|4076.1|4084.5|4078.5|4082.1|4076.1|2
1725608250000|2024-09-06 07:37:30|4081.6|4075.6|4082.1|4076.1|4082.1|4076.1|4081.6|4075.6|1
1725608260000|2024-09-06 07:37:40|4081.6|4075.6|4082.1|4076.1|4082.1|4076.1|4081.6|4075.6|1
1725608270000|2024-09-06 07:37:50|4082.5|4076.5|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|0
1725608280000|2024-09-06 07:38:00|4082.5|4076.5|4083.1|4077.1|4083.1|4077.1|4082.5|4076.5|2
1725608300000|2024-09-06 07:38:20|4083.3|4077.3|4086.1|4080.1|4086.1|4080.1|4083.3|4077.3|30
1725608310000|2024-09-06 07:38:30|4086|4080|4086|4080|4086|4080|4086|4080|0
1725608340000|2024-09-06 07:39:00|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|0
1725608350000|2024-09-06 07:39:10|4086.5|4080.5|4086.6|4080.6|4086.6|4080.6|4086.1|4080.1|3
1725608360000|2024-09-06 07:39:20|4087.6|4081.6|4088.1|4082.1|4088.1|4082.1|4087.1|4081.1|15
1725608370000|2024-09-06 07:39:30|4090.1|4084.1|4089.6|4083.6|4090.6|4084.6|4089.1|4083.1|14
1725608380000|2024-09-06 07:39:40|4089.1|4083.1|4088.1|4082.1|4089.1|4083.1|4088.1|4082.1|1
1725608390000|2024-09-06 07:39:50|4088|4082|4088.1|4082.1|4088.1|4082.1|4087.6|4081.6|2
1725608410000|2024-09-06 07:40:10|4088.6|4082.6|4089.1|4083.1|4089.1|4083.1|4087.6|4081.6|4
1725608420000|2024-09-06 07:40:20|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|0
1725608430000|2024-09-06 07:40:30|4091.1|4085.1|4092.1|4086.1|4092.6|4086.6|4090.6|4084.6|28
1725608460000|2024-09-06 07:41:00|4092|4086|4092.1|4086.1|4092.1|4086.1|4092|4086|0
1725608470000|2024-09-06 07:41:10|4092.5|4086.5|4092.1|4086.1|4092.6|4086.6|4092.1|4086.1|2
1725608480000|2024-09-06 07:41:20|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|1
1725608490000|2024-09-06 07:41:30|4091.1|4085.1|4088.1|4082.1|4091.1|4085.1|4088.1|4082.1|5
1725608510000|2024-09-06 07:41:50|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|0
1725608520000|2024-09-06 07:42:00|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4
1725608530000|2024-09-06 07:42:10|4088.1|4082.1|4087.1|4081.1|4088.1|4082.1|4087.1|4081.1|1
1725608550000|2024-09-06 07:42:30|4087|4081|4086.1|4080.1|4087|4081|4086.1|4080.1|0
1725608560000|2024-09-06 07:42:40|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|4086.6|4080.6|0
1725608570000|2024-09-06 07:42:50|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|1
1725608580000|2024-09-06 07:43:00|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|2
1725608620000|2024-09-06 07:43:40|4086.6|4080.6|4085.6|4079.6|4086.6|4080.6|4085.1|4079.1|1
1725608640000|2024-09-06 07:44:00|4084.6|4078.6|4084.1|4078.1|4084.6|4078.6|4084.1|4078.1|2
1725608660000|2024-09-06 07:44:20|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|0
1725608690000|2024-09-06 07:44:50|4085.1|4079.1|4085.1|4079.1|4085.6|4079.6|4085.1|4079.1|2
1725608700000|2024-09-06 07:45:00|4086.1|4080.1|4085.1|4079.1|4086.1|4080.1|4085.1|4079.1|0
1725608710000|2024-09-06 07:45:10|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|0
1725608720000|2024-09-06 07:45:20|4086.6|4080.6|4086.1|4080.1|4086.6|4080.6|4086.1|4080.1|1
1725608730000|2024-09-06 07:45:30|4085.1|4079.1|4090.1|4084.1|4090.5|4084.5|4085.1|4079.1|27
1725608740000|2024-09-06 07:45:40|4089.6|4083.6|4089.1|4083.1|4089.6|4083.6|4089.1|4083.1|1
1725608750000|2024-09-06 07:45:50|4088.6|4082.6|4088.1|4082.1|4088.6|4082.6|4088.1|4082.1|2
1725608760000|2024-09-06 07:46:00|4089.1|4083.1|4089.6|4083.6|4089.6|4083.6|4089.1|4083.1|7
1725608770000|2024-09-06 07:46:10|4090|4084|4090.1|4084.1|4090.1|4084.1|4090|4084|3
1725608780000|2024-09-06 07:46:20|4090.5|4084.5|4090|4084|4090.5|4084.5|4090|4084|1
1725608800000|2024-09-06 07:46:40|4091|4085|4092|4086|4092|4086|4091|4085|11
1725608820000|2024-09-06 07:47:00|4091.5|4085.5|4090.1|4084.1|4091.5|4085.5|4090.1|4084.1|6
1725608850000|2024-09-06 07:47:30|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|1
1725608870000|2024-09-06 07:47:50|4089.6|4083.6|4089.1|4083.1|4089.6|4083.6|4089.1|4083.1|0
1725608880000|2024-09-06 07:48:00|4088.7|4082.7|4088.1|4082.1|4088.7|4082.7|4088.1|4082.1|0
1725608890000|2024-09-06 07:48:10|4088.6|4082.6|4090.6|4084.6|4090.6|4084.6|4088.1|4082.1|4
1725608900000|2024-09-06 07:48:20|4091.6|4085.6|4093.5|4087.5|4093.5|4087.5|4091.6|4085.6|3
1725608910000|2024-09-06 07:48:30|4093.6|4087.6|4093.1|4087.1|4093.6|4087.6|4093.1|4087.1|1
1725608930000|2024-09-06 07:48:50|4093.5|4087.5|4093.6|4087.6|4093.6|4087.6|4093.1|4087.1|1
1725608940000|2024-09-06 07:49:00|4093.1|4087.1|4093.1|4087.1|4093.6|4087.6|4093.1|4087.1|1
1725608950000|2024-09-06 07:49:10|4093|4087|4093.1|4087.1|4093.6|4087.6|4093|4087|0
1725608970000|2024-09-06 07:49:30|||||||||1
1725609000000|2024-09-06 07:50:00|4092.6|4086.6|4091.1|4085.1|4092.6|4086.6|4091.1|4085.1|2
1725609020000|2024-09-06 07:50:20|4091.5|4085.5|4090.6|4084.6|4091.5|4085.5|4090.6|4084.6|1
1725609030000|2024-09-06 07:50:30|4090.1|4084.1|4090.6|4084.6|4090.6|4084.6|4090.1|4084.1|2
1725609040000|2024-09-06 07:50:40|4090.1|4084.1|4088.6|4082.6|4090.1|4084.1|4088.6|4082.6|13
1725609070000|2024-09-06 07:51:10|4090.1|4084.1|4089.1|4083.1|4090.1|4084.1|4089.1|4083.1|4
1725609080000|2024-09-06 07:51:20|4089.5|4083.5|4092|4086|4092|4086|4089.5|4083.5|15
1725609090000|2024-09-06 07:51:30|4092.1|4086.1|4090.6|4084.6|4092.1|4086.1|4090.6|4084.6|1
1725609100000|2024-09-06 07:51:40|4091.1|4085.1|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|2
1725609120000|2024-09-06 07:52:00|4092|4086|4091.1|4085.1|4092.1|4086.1|4091.1|4085.1|3
1725609130000|2024-09-06 07:52:10|4090.7|4084.7|4090.6|4084.6|4090.7|4084.7|4090.6|4084.6|0
1725609150000|2024-09-06 07:52:30|4090.1|4084.1|4089.6|4083.6|4090.1|4084.1|4089.6|4083.6|1
1725609160000|2024-09-06 07:52:40|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|1
1725609240000|2024-09-06 07:54:00|4089.6|4083.6|4090.1|4084.1|4090.5|4084.5|4089.6|4083.6|8
1725609250000|2024-09-06 07:54:10|4089.6|4083.6|4090.1|4084.1|4090.1|4084.1|4089.6|4083.6|0
1725609260000|2024-09-06 07:54:20|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.1|4084.1|0
1725609270000|2024-09-06 07:54:30|4090.1|4084.1|4089.6|4083.6|4090.6|4084.6|4089.6|4083.6|1
1725609290000|2024-09-06 07:54:50|4090.1|4084.1|4090.6|4084.6|4090.6|4084.6|4090.1|4084.1|1
1725609300000|2024-09-06 07:55:00|4090.1|4084.1|4090.1|4084.1|4090.6|4084.6|4090.1|4084.1|2
1725609310000|2024-09-06 07:55:10|4090.6|4084.6|4091.6|4085.6|4091.6|4085.6|4090.6|4084.6|11
1725609320000|2024-09-06 07:55:20|4092.6|4086.6|4092.1|4086.1|4092.6|4086.6|4092.1|4086.1|3
1725609340000|2024-09-06 07:55:40|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|1
1725609400000|2024-09-06 07:56:40|4090|4084|4091.1|4085.1|4091.1|4085.1|4090|4084|2
1725609410000|2024-09-06 07:56:50|4090.6|4084.6|4090.1|4084.1|4090.6|4084.6|4090.1|4084.1|0
1725609420000|2024-09-06 07:57:00|4089.6|4083.6|4087.1|4081.1|4089.6|4083.6|4087.1|4081.1|2
1725609430000|2024-09-06 07:57:10|4087|4081|4085.6|4079.6|4087|4081|4085.1|4079.1|2
1725609460000|2024-09-06 07:57:40|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|1
1725609480000|2024-09-06 07:58:00|4083.7|4077.7|4083.6|4077.6|4083.7|4077.7|4083.6|4077.6|1
1725609500000|2024-09-06 07:58:20|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|10
1725609510000|2024-09-06 07:58:30|4084.6|4078.6|4084.6|4078.6|4085.1|4079.1|4084.6|4078.6|1
1725609520000|2024-09-06 07:58:40|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4083.1|4077.1|0
1725609540000|2024-09-06 07:59:00|4082.6|4076.6|4083.1|4077.1|4083.6|4077.6|4082.6|4076.6|0
1725609550000|2024-09-06 07:59:10|4084|4078|4083.6|4077.6|4084|4078|4083.6|4077.6|1
1725609570000|2024-09-06 07:59:30|4083.1|4077.1|4083.6|4077.6|4083.6|4077.6|4083.1|4077.1|1
1725609580000|2024-09-06 07:59:40|4084|4078|4084.6|4078.6|4084.6|4078.6|4084|4078|0
1725609590000|2024-09-06 07:59:50|4084.1|4078.1|4084.6|4078.6|4084.6|4078.6|4084.1|4078.1|0
1725609600000|2024-09-06 08:00:00|4085|4079|4084.6|4078.6|4085|4079|4084|4078|0
1725609610000|2024-09-06 08:00:10|4085|4079|4085.6|4079.6|4085.6|4079.6|4085|4079|1
1725609620000|2024-09-06 08:00:20|4086|4080|4086.6|4080.6|4086.6|4080.6|4086|4080|3
1725609630000|2024-09-06 08:00:30|4087|4081|4087|4081|4087|4081|4086.6|4080.6|1
1725609640000|2024-09-06 08:00:40|4086.6|4080.6|4085.6|4079.6|4086.6|4080.6|4085.6|4079.6|1
1725609650000|2024-09-06 08:00:50|4085|4079|4085.6|4079.6|4085.6|4079.6|4085|4079|0
1725609660000|2024-09-06 08:01:00|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|0
1725609670000|2024-09-06 08:01:10|4085|4079|4085|4079|4085|4079|4085|4079|0
1725609680000|2024-09-06 08:01:20|4085.1|4079.1|4085|4079|4085.1|4079.1|4085|4079|0
1725609690000|2024-09-06 08:01:30|4085.1|4079.1|4085.6|4079.6|4085.6|4079.6|4085.1|4079.1|0
1725609700000|2024-09-06 08:01:40|4086.1|4080.1|4087.1|4081.1|4087.1|4081.1|4086.1|4080.1|3
1725609710000|2024-09-06 08:01:50|4087.6|4081.6|4087.1|4081.1|4087.6|4081.6|4087.1|4081.1|0
1725609720000|2024-09-06 08:02:00|4087.5|4081.5|4087.1|4081.1|4087.5|4081.5|4087.1|4081.1|0
1725609730000|2024-09-06 08:02:10|4086.6|4080.6|4087.1|4081.1|4087.1|4081.1|4086.6|4080.6|0
1725609740000|2024-09-06 08:02:20|4087|4081|4087|4081|4087.1|4081.1|4087|4081|0
1725609750000|2024-09-06 08:02:30|4087.5|4081.5|4087.1|4081.1|4087.6|4081.6|4087.1|4081.1|0
1725609770000|2024-09-06 08:02:50|4088.6|4082.6|4088.5|4082.5|4088.6|4082.6|4088.1|4082.1|1
1725609780000|2024-09-06 08:03:00|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.1|4082.1|0
1725609790000|2024-09-06 08:03:10|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|3
1725609800000|2024-09-06 08:03:20|4090|4084|4090.1|4084.1|4090.5|4084.5|4090|4084|1
1725609810000|2024-09-06 08:03:30|4090|4084|4090.1|4084.1|4090.1|4084.1|4089.1|4083.1|0
1725609820000|2024-09-06 08:03:40|4090|4084|4090|4084|4090|4084|4090|4084|0
1725609840000|2024-09-06 08:04:00|4090.1|4084.1|4093.1|4087.1|4093.1|4087.1|4090.1|4084.1|1
1725609850000|2024-09-06 08:04:10|4093|4087|4093|4087|4093|4087|4093|4087|0
1725609860000|2024-09-06 08:04:20|4093.1|4087.1|4093|4087|4093.1|4087.1|4093|4087|0
1725609870000|2024-09-06 08:04:30|4092.6|4086.6|4092|4086|4092.6|4086.6|4092|4086|1
1725609880000|2024-09-06 08:04:40|4092.1|4086.1|4093.1|4087.1|4093.1|4087.1|4092.1|4086.1|0
1725609890000|2024-09-06 08:04:50|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|0
1725609910000|2024-09-06 08:05:10|4092|4086|4091.6|4085.6|4092.1|4086.1|4091.6|4085.6|0
1725609930000|2024-09-06 08:05:30|4091.1|4085.1|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|1
1725609950000|2024-09-06 08:05:50|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|1
1725609980000|2024-09-06 08:06:20|4090.6|4084.6|4091.1|4085.1|4091.1|4085.1|4090.6|4084.6|0
1725609990000|2024-09-06 08:06:30|4091.5|4085.5|4091.6|4085.6|4091.6|4085.6|4091.5|4085.5|1
1725610010000|2024-09-06 08:06:50|4092.6|4086.6|4093|4087|4093|4087|4092.6|4086.6|2
1725610020000|2024-09-06 08:07:00|4092.1|4086.1|4091.6|4085.6|4092.1|4086.1|4090.1|4084.1|14
1725610030000|2024-09-06 08:07:10|4092|4086|4093|4087|4093|4087|4092|4086|4
1725610040000|2024-09-06 08:07:20|4093.1|4087.1|4093.6|4087.6|4093.6|4087.6|4093.1|4087.1|0
1725610070000|2024-09-06 08:07:50|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|0
1725610080000|2024-09-06 08:08:00|4093.5|4087.5|4093.6|4087.6|4093.6|4087.6|4093.5|4087.5|0
1725610090000|2024-09-06 08:08:10|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|1
1725610100000|2024-09-06 08:08:20|4093.6|4087.6|4093.1|4087.1|4093.6|4087.6|4093.1|4087.1|1
1725610120000|2024-09-06 08:08:40|4095.1|4089.1|4097.1|4091.1|4097.1|4091.1|4095.1|4089.1|33
1725610130000|2024-09-06 08:08:50|4097|4091|4096.5|4090.5|4097|4091|4096.5|4090.5|0
1725610140000|2024-09-06 08:09:00|4096|4090|4097|4091|4097|4091|4095.1|4089.1|7
1725610150000|2024-09-06 08:09:10|4097.1|4091.1|4097.5|4091.5|4097.5|4091.5|4097.1|4091.1|0
1725610160000|2024-09-06 08:09:20|4097.1|4091.1|4097.5|4091.5|4097.5|4091.5|4097.1|4091.1|1
1725610170000|2024-09-06 08:09:30|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|0
1725610180000|2024-09-06 08:09:40|4097.1|4091.1|4097|4091|4097.1|4091.1|4096.6|4090.6|2
1725610190000|2024-09-06 08:09:50|4096.6|4090.6|4096|4090|4096.6|4090.6|4096|4090|1
1725610200000|2024-09-06 08:10:00|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1725610220000|2024-09-06 08:10:20|4097.1|4091.1|4097|4091|4097.1|4091.1|4097|4091|1
1725610230000|2024-09-06 08:10:30|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1725610240000|2024-09-06 08:10:40|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|1
1725610250000|2024-09-06 08:10:50|4096.5|4090.5|4097.6|4091.6|4097.6|4091.6|4096.5|4090.5|1
1725610270000|2024-09-06 08:11:10|4096.6|4090.6|4096.5|4090.5|4097|4091|4096.5|4090.5|2
1725610280000|2024-09-06 08:11:20|4097|4091|4096.6|4090.6|4097|4091|4096.6|4090.6|1
1725610310000|2024-09-06 08:11:50|4096.5|4090.5|4096.6|4090.6|4096.6|4090.6|4096.5|4090.5|0
1725610320000|2024-09-06 08:12:00|4097|4091|4097.1|4091.1|4097.1|4091.1|4097|4091|1
1725610330000|2024-09-06 08:12:10|4096.6|4090.6|4097.6|4091.6|4097.6|4091.6|4096.6|4090.6|1
1725610340000|2024-09-06 08:12:20|4097.1|4091.1|4097.1|4091.1|4097.6|4091.6|4097.1|4091.1|1
1725610350000|2024-09-06 08:12:30|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|0
1725610380000|2024-09-06 08:13:00|4097.1|4091.1|4097.6|4091.6|4097.6|4091.6|4097.1|4091.1|0
1725610390000|2024-09-06 08:13:10|4097.5|4091.5|4097.1|4091.1|4097.5|4091.5|4097.1|4091.1|2
1725610420000|2024-09-06 08:13:40|4096.6|4090.6|4097.1|4091.1|4097.1|4091.1|4096.6|4090.6|0
1725610430000|2024-09-06 08:13:50|4097|4091|4097.1|4091.1|4097.1|4091.1|4097|4091|0
1725610450000|2024-09-06 08:14:10|4096.6|4090.6|4097.1|4091.1|4097.6|4091.6|4096.6|4090.6|1
1725610480000|2024-09-06 08:14:40|4096.6|4090.6|4096.6|4090.6|4097.1|4091.1|4096.6|4090.6|1
1725610490000|2024-09-06 08:14:50|4096.5|4090.5|4096.6|4090.6|4096.6|4090.6|4096.5|4090.5|1
1725610500000|2024-09-06 08:15:00|4096.5|4090.5|4096.5|4090.5|4096.6|4090.6|4096.5|4090.5|5
1725610510000|2024-09-06 08:15:10|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1725610520000|2024-09-06 08:15:20|||||||||1
1725610550000|2024-09-06 08:15:50|||||||||4
1725610560000|2024-09-06 08:16:00|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|2
1725610570000|2024-09-06 08:16:10|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1725610620000|2024-09-06 08:17:00|4096.5|4090.5|4096.6|4090.6|4096.6|4090.6|4096.5|4090.5|3
1725610640000|2024-09-06 08:17:20|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|3
1725610670000|2024-09-06 08:17:50|4096.7|4090.7|4097.1|4091.1|4097.1|4091.1|4096.6|4090.6|0
1725610680000|2024-09-06 08:18:00|4096.6|4090.6|4098.6|4092.6|4098.6|4092.6|4096.6|4090.6|2
1725610690000|2024-09-06 08:18:10|4099.6|4093.6|4099.1|4093.1|4100.6|4094.6|4099.1|4093.1|4
1725610720000|2024-09-06 08:18:40|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|0
1725610730000|2024-09-06 08:18:50|4099|4093|4098.6|4092.6|4099.1|4093.1|4098.6|4092.6|20
1725610740000|2024-09-06 08:19:00|4098.5|4092.5|4098.1|4092.1|4098.6|4092.6|4098|4092|11
1725610750000|2024-09-06 08:19:10|4098|4092|4097|4091|4098.1|4092.1|4097|4091|1
1725610760000|2024-09-06 08:19:20|||||||||1
1725610770000|2024-09-06 08:19:30|||||||||2
1725610790000|2024-09-06 08:19:50|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|0
1725610800000|2024-09-06 08:20:00|4097|4091|4096.6|4090.6|4097|4091|4096.5|4090.5|7
1725610810000|2024-09-06 08:20:10|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|21
1725610820000|2024-09-06 08:20:20|4097.6|4091.6|4098|4092|4098.1|4092.1|4097.6|4091.6|1
1725610830000|2024-09-06 08:20:30|4097.5|4091.5|4097.1|4091.1|4097.5|4091.5|4097.1|4091.1|0
1725610840000|2024-09-06 08:20:40|4097|4091|4097|4091|4097|4091|4097|4091|1
1725610850000|2024-09-06 08:20:50|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|0
1725610860000|2024-09-06 08:21:00|4097|4091|4097.1|4091.1|4097.1|4091.1|4097|4091|0
1725610870000|2024-09-06 08:21:10|4096.6|4090.6|4097.1|4091.1|4097.1|4091.1|4096.6|4090.6|4
1725610880000|2024-09-06 08:21:20|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|0
1725610890000|2024-09-06 08:21:30|4098.1|4092.1|4097|4091|4098.1|4092.1|4097|4091|2
1725610900000|2024-09-06 08:21:40|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097|4091|0
1725610910000|2024-09-06 08:21:50|4097.6|4091.6|4097.1|4091.1|4097.6|4091.6|4097.1|4091.1|0
1725610920000|2024-09-06 08:22:00|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|0
1725610930000|2024-09-06 08:22:10|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|1
1725610960000|2024-09-06 08:22:40|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1725610990000|2024-09-06 08:23:10|4096.5|4090.5|4096.6|4090.6|4096.6|4090.6|4096.5|4090.5|6
1725611000000|2024-09-06 08:23:20|||||||||1
1725611010000|2024-09-06 08:23:30|||||||||1
1725611020000|2024-09-06 08:23:40|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|2
1725611030000|2024-09-06 08:23:50|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1725611040000|2024-09-06 08:24:00|4097.1|4091.1|4097.1|4091.1|4097.6|4091.6|4097|4091|5
1725611050000|2024-09-06 08:24:10|4097|4091|4097|4091|4097|4091|4097|4091|0
1725611060000|2024-09-06 08:24:20|4097.1|4091.1|4097.1|4091.1|4097.6|4091.6|4097.1|4091.1|0
1725611070000|2024-09-06 08:24:30|4097.6|4091.6|4097.1|4091.1|4097.6|4091.6|4097.1|4091.1|1
1725611080000|2024-09-06 08:24:40|4097|4091|4097|4091|4097|4091|4097|4091|0
1725611090000|2024-09-06 08:24:50|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|1
1725611100000|2024-09-06 08:25:00|4096.5|4090.5|4096.5|4090.5|4096.6|4090.6|4096.5|4090.5|0
1725611110000|2024-09-06 08:25:10|||||||||1
1725611120000|2024-09-06 08:25:20|||||||||2
1725611130000|2024-09-06 08:25:30|||||||||2
1725611140000|2024-09-06 08:25:40|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.1|4090.1|3
1725611160000|2024-09-06 08:26:00|4095.1|4089.1|4094.6|4088.6|4095.1|4089.1|4094.6|4088.6|2
1725611180000|2024-09-06 08:26:20|4094.5|4088.5|4092.1|4086.1|4094.5|4088.5|4092.1|4086.1|41
1725611190000|2024-09-06 08:26:30|4092|4086|4092|4086|4092|4086|4092|4086|0
1725611200000|2024-09-06 08:26:40|4092.6|4086.6|4092.1|4086.1|4092.6|4086.6|4092.1|4086.1|2
1725611210000|2024-09-06 08:26:50|4092.6|4086.6|4091.6|4085.6|4092.6|4086.6|4091.6|4085.6|1
1725611230000|2024-09-06 08:27:10|4092.1|4086.1|4092.1|4086.1|4092.6|4086.6|4092.1|4086.1|10
1725611240000|2024-09-06 08:27:20|4092.6|4086.6|4092.1|4086.1|4092.6|4086.6|4092.1|4086.1|1
1725611250000|2024-09-06 08:27:30|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|0
1725611260000|2024-09-06 08:27:40|||||||||11
1725611310000|2024-09-06 08:28:30|4092.1|4086.1|4093.6|4087.6|4093.6|4087.6|4092.1|4086.1|12
1725611320000|2024-09-06 08:28:40|4093.1|4087.1|4092.1|4086.1|4093.1|4087.1|4092.1|4086.1|1
1725611340000|2024-09-06 08:29:00|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|0
1725611350000|2024-09-06 08:29:10|4092.5|4086.5|4092.1|4086.1|4092.5|4086.5|4092.1|4086.1|1
1725611360000|2024-09-06 08:29:20|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|0
1725611370000|2024-09-06 08:29:30|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|4092.1|4086.1|0
1725611380000|2024-09-06 08:29:40|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|4092.6|4086.6|0
1725611400000|2024-09-06 08:30:00|4093.6|4087.6|4094.6|4088.6|4094.6|4088.6|4093.6|4087.6|15
1725611430000|2024-09-06 08:30:30|4095.6|4089.6|4095.1|4089.1|4095.6|4089.6|4095.1|4089.1|2
1725611440000|2024-09-06 08:30:40|4095.5|4089.5|4095.6|4089.6|4095.6|4089.6|4095.1|4089.1|1
1725611450000|2024-09-06 08:30:50|4095.1|4089.1|4095.1|4089.1|4095.6|4089.6|4095.1|4089.1|0
1725611460000|2024-09-06 08:31:00|4094.6|4088.6|4094.1|4088.1|4094.6|4088.6|4094.1|4088.1|0
1725611490000|2024-09-06 08:31:30|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|0
1725611500000|2024-09-06 08:31:40|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|2
1725611530000|2024-09-06 08:32:10|4094.1|4088.1|4094|4088|4094.6|4088.6|4094|4088|0
1725611540000|2024-09-06 08:32:20|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|0
1725611550000|2024-09-06 08:32:30|4094.5|4088.5|4094.1|4088.1|4094.6|4088.6|4094.1|4088.1|1
1725611560000|2024-09-06 08:32:40|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|0
1725611600000|2024-09-06 08:33:20|4095.1|4089.1|4095.6|4089.6|4096.1|4090.1|4095.1|4089.1|3
1725611610000|2024-09-06 08:33:30|4095.1|4089.1|4094.6|4088.6|4095.1|4089.1|4094.6|4088.6|0
1725611620000|2024-09-06 08:33:40|4095|4089|4094.6|4088.6|4095.1|4089.1|4094.6|4088.6|5
1725611630000|2024-09-06 08:33:50|4095.1|4089.1|4095|4089|4095.6|4089.6|4095|4089|10
1725611640000|2024-09-06 08:34:00|4094.6|4088.6|4096.1|4090.1|4096.6|4090.6|4094.6|4088.6|14
1725611650000|2024-09-06 08:34:10|4095.6|4089.6|4098.1|4092.1|4098.1|4092.1|4095.6|4089.6|20
1725611660000|2024-09-06 08:34:20|4098.2|4092.2|4097.1|4091.1|4098.2|4092.2|4097.1|4091.1|10
1725611670000|2024-09-06 08:34:30|4097|4091|4097|4091|4097|4091|4097|4091|0
1725611680000|2024-09-06 08:34:40|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|1
1725611690000|2024-09-06 08:34:50|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|1
1725611700000|2024-09-06 08:35:00|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|3
1725611710000|2024-09-06 08:35:10|4093.6|4087.6|4093.1|4087.1|4093.6|4087.6|4093.1|4087.1|1
1725611730000|2024-09-06 08:35:30|4092.6|4086.6|4092.5|4086.5|4092.6|4086.6|4092.5|4086.5|0
1725611740000|2024-09-06 08:35:40|||||||||12
1725611750000|2024-09-06 08:35:50|||||||||9
1725611760000|2024-09-06 08:36:00|||||||||3
1725611770000|2024-09-06 08:36:10|||||||||1
1725611780000|2024-09-06 08:36:20|4092|4086|4091.1|4085.1|4092|4086|4091|4085|2
1725611790000|2024-09-06 08:36:30|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|3
1725611800000|2024-09-06 08:36:40|4092.1|4086.1|4092|4086|4092.1|4086.1|4092|4086|2
1725611810000|2024-09-06 08:36:50|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|1
1725611820000|2024-09-06 08:37:00|4091|4085|4092|4086|4092|4086|4090.6|4084.6|4
1725611830000|2024-09-06 08:37:10|4091.5|4085.5|4091.5|4085.5|4091.5|4085.5|4091.5|4085.5|0
1725611840000|2024-09-06 08:37:20|4091|4085|4090|4084|4091|4085|4090|4084|1
1725611860000|2024-09-06 08:37:40|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|0
1725611870000|2024-09-06 08:37:50|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|0
1725611880000|2024-09-06 08:38:00|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|1
1725611890000|2024-09-06 08:38:10|4090|4084|4090|4084|4090|4084|4090|4084|0
1725611900000|2024-09-06 08:38:20|4090.1|4084.1|4090|4084|4090.1|4084.1|4090|4084|0
1725611920000|2024-09-06 08:38:40|4090.1|4084.1|4090.1|4084.1|4090.6|4084.6|4090.1|4084.1|1
1725611930000|2024-09-06 08:38:50|4090.5|4084.5|4089.6|4083.6|4090.6|4084.6|4089.6|4083.6|2
1725611940000|2024-09-06 08:39:00|4090.5|4084.5|4090.1|4084.1|4090.6|4084.6|4090.1|4084.1|5
1725611960000|2024-09-06 08:39:20|||||||||1
1725611970000|2024-09-06 08:39:30|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|1
1725611980000|2024-09-06 08:39:40|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|14
1725611990000|2024-09-06 08:39:50|4089.6|4083.6|4089.5|4083.5|4090.1|4084.1|4089.5|4083.5|5
1725612010000|2024-09-06 08:40:10|||||||||10
1725612030000|2024-09-06 08:40:30|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.5|4083.5|3
1725612050000|2024-09-06 08:40:50|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|1
1725612060000|2024-09-06 08:41:00|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|2
1725612070000|2024-09-06 08:41:10|4089.5|4083.5|4089.6|4083.6|4089.6|4083.6|4089.5|4083.5|1
1725612080000|2024-09-06 08:41:20|4089.5|4083.5|4089.6|4083.6|4089.6|4083.6|4089.5|4083.5|2
1725612090000|2024-09-06 08:41:30|||||||||1
1725612100000|2024-09-06 08:41:40|4089.7|4083.7|4089.6|4083.6|4089.7|4083.7|4089.6|4083.6|7
1725612170000|2024-09-06 08:42:50|4090.1|4084.1|4090.6|4084.6|4090.6|4084.6|4090.1|4084.1|3
1725612180000|2024-09-06 08:43:00|4091.1|4085.1|4091|4085|4091.6|4085.6|4090.6|4084.6|2
1725612190000|2024-09-06 08:43:10|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|0
1725612200000|2024-09-06 08:43:20|4091.6|4085.6|4095.1|4089.1|4095.1|4089.1|4091.1|4085.1|3
1725612230000|2024-09-06 08:43:50|4094.1|4088.1|4094|4088|4094.1|4088.1|4094|4088|9
1725612240000|2024-09-06 08:44:00|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|0
1725612250000|2024-09-06 08:44:10|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|2
1725612260000|2024-09-06 08:44:20|||||||||2
1725612270000|2024-09-06 08:44:30|4091.1|4085.1|4090.1|4084.1|4091.1|4085.1|4089.6|4083.6|28
1725612280000|2024-09-06 08:44:40|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.5|4083.5|10
1725612290000|2024-09-06 08:44:50|4090|4084|4090.6|4084.6|4090.6|4084.6|4090|4084|4
1725612300000|2024-09-06 08:45:00|4090.1|4084.1|4089.5|4083.5|4090.1|4084.1|4089.5|4083.5|12
1725612310000|2024-09-06 08:45:10|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|0
1725612350000|2024-09-06 08:45:50|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|8
1725612360000|2024-09-06 08:46:00|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|3
1725612390000|2024-09-06 08:46:30|4090.1|4084.1|4091.6|4085.6|4091.6|4085.6|4090.1|4084.1|6
1725612400000|2024-09-06 08:46:40|4092|4086|4092.1|4086.1|4092.5|4086.5|4092|4086|1
1725612420000|2024-09-06 08:47:00|4092|4086|4092|4086|4092|4086|4091.6|4085.6|0
1725612430000|2024-09-06 08:47:10|4092.1|4086.1|4091.6|4085.6|4092.1|4086.1|4091.6|4085.6|0
1725612470000|2024-09-06 08:47:50|4091|4085|4091.1|4085.1|4091.6|4085.6|4091|4085|3
1725612480000|2024-09-06 08:48:00|4091.6|4085.6|4092.1|4086.1|4092.1|4086.1|4091.6|4085.6|0
1725612490000|2024-09-06 08:48:10|4092.5|4086.5|4092.6|4086.6|4093.1|4087.1|4092.1|4086.1|0
1725612500000|2024-09-06 08:48:20|4092.5|4086.5|4092.6|4086.6|4092.6|4086.6|4092.1|4086.1|0
1725612530000|2024-09-06 08:48:50|4093|4087|4094.1|4088.1|4094.1|4088.1|4093|4087|4
1725612540000|2024-09-06 08:49:00|4094.5|4088.5|4094.1|4088.1|4094.6|4088.6|4094.1|4088.1|1
1725612550000|2024-09-06 08:49:10|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|0
1725612570000|2024-09-06 08:49:30|4094.6|4088.6|4097|4091|4097.5|4091.5|4094.6|4088.6|22
1725612580000|2024-09-06 08:49:40|4099|4093|4101|4095|4101|4095|4099|4093|19
1725612590000|2024-09-06 08:49:50|4103|4097|4103|4097|4103.5|4097.5|4103|4097|13
1725612600000|2024-09-06 08:50:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|1
1725612620000|2024-09-06 08:50:20|4101|4095|4100|4094|4101|4095|4100|4094|1
1725612630000|2024-09-06 08:50:30|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|1
1725612650000|2024-09-06 08:50:50|4099|4093|4099|4093|4099|4093|4099|4093|0
1725612660000|2024-09-06 08:51:00|4098.1|4092.1|4098|4092|4098.5|4092.5|4098|4092|1
1725612670000|2024-09-06 08:51:10|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|2
1725612690000|2024-09-06 08:51:30|4098.5|4092.5|4098.5|4092.5|4099|4093|4098.5|4092.5|5
1725612700000|2024-09-06 08:51:40|4097|4091|4097|4091|4097|4091|4097|4091|4
1725612710000|2024-09-06 08:51:50|4097.1|4091.1|4099|4093|4099.5|4093.5|4097.1|4091.1|7
1725612720000|2024-09-06 08:52:00|4099.5|4093.5|4100|4094|4100|4094|4099.5|4093.5|0
1725612730000|2024-09-06 08:52:10|4099|4093|4099|4093|4099|4093|4099|4093|0
1725612760000|2024-09-06 08:52:40|4098.9|4092.9|4098.5|4092.5|4098.9|4092.9|4098.5|4092.5|1
1725612780000|2024-09-06 08:53:00|||||||||7
1725612810000|2024-09-06 08:53:30|||||||||5
1725612820000|2024-09-06 08:53:40|4099|4093|4099|4093|4099|4093|4098.5|4092.5|1
1725612830000|2024-09-06 08:53:50|4099.5|4093.5|4098.5|4092.5|4099.5|4093.5|4098.5|4092.5|1
1725612840000|2024-09-06 08:54:00|||||||||1
1725612870000|2024-09-06 08:54:30|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|2
1725612880000|2024-09-06 08:54:40|4099|4093|4099|4093|4099|4093|4099|4093|2
1725612890000|2024-09-06 08:54:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|3
1725612900000|2024-09-06 08:55:00|4100.6|4094.6|4100.5|4094.5|4100.6|4094.6|4100.5|4094.5|1
1725612910000|2024-09-06 08:55:10|4100.6|4094.6|4103.5|4097.5|4103.5|4097.5|4100.6|4094.6|18
1725612920000|2024-09-06 08:55:20|4103|4097|4102|4096|4103.5|4097.5|4100.5|4094.5|5
1725612930000|2024-09-06 08:55:30|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1725612940000|2024-09-06 08:55:40|4101.4|4095.4|4102|4096|4102|4096|4101.4|4095.4|0
1725612970000|2024-09-06 08:56:10|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|1
1725613010000|2024-09-06 08:56:50|4103.5|4097.5|4103|4097|4103.5|4097.5|4103|4097|3
1725613030000|2024-09-06 08:57:10|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|2
1725613040000|2024-09-06 08:57:20|4103|4097|4103|4097|4103|4097|4103|4097|4
1725613050000|2024-09-06 08:57:30|4103.5|4097.5|4103|4097|4103.5|4097.5|4103|4097|2
1725613060000|2024-09-06 08:57:40|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1725613080000|2024-09-06 08:58:00|||||||||2
1725613100000|2024-09-06 08:58:20|4103|4097|4103|4097|4103|4097|4102.5|4096.5|1
1725613120000|2024-09-06 08:58:40|4102.6|4096.6|4102.5|4096.5|4102.6|4096.6|4102.5|4096.5|0
1725613150000|2024-09-06 08:59:10|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1725613160000|2024-09-06 08:59:20|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1725613180000|2024-09-06 08:59:40|4103|4097|4103|4097|4103|4097|4103|4097|2
1725613200000|2024-09-06 09:00:00|4103.5|4097.5|4102.5|4096.5|4103.5|4097.5|4102.5|4096.5|2
1725613210000|2024-09-06 09:00:10|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1725613220000|2024-09-06 09:00:20|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|2
1725613240000|2024-09-06 09:00:40|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|1
1725613250000|2024-09-06 09:00:50|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1725613260000|2024-09-06 09:01:00|4102.4|4096.4|4099.9|4093.9|4102.4|4096.4|4099.9|4093.9|41
1725613270000|2024-09-06 09:01:10|4100|4094|4100|4094|4100|4094|4100|4094|0
1725613290000|2024-09-06 09:01:30|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|0
1725613320000|2024-09-06 09:02:00|4099.5|4093.5|4097.9|4091.9|4099.5|4093.5|4097.9|4091.9|8
1725613340000|2024-09-06 09:02:20|4097|4091|4097|4091|4097.5|4091.5|4096.9|4090.9|1
1725613350000|2024-09-06 09:02:30|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|1
1725613360000|2024-09-06 09:02:40|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097|4091|0
1725613370000|2024-09-06 09:02:50|4097|4091|4097|4091|4097.5|4091.5|4097|4091|1
1725613380000|2024-09-06 09:03:00|4096.5|4090.5|4095|4089|4096.5|4090.5|4095|4089|2
1725613390000|2024-09-06 09:03:10|4095.5|4089.5|4099.5|4093.5|4099.5|4093.5|4095|4089|13
1725613400000|2024-09-06 09:03:20|4101|4095|4101|4095|4101|4095|4101|4095|3
1725613420000|2024-09-06 09:03:40|4100.4|4094.4|4101|4095|4101|4095|4100.4|4094.4|7
1725613430000|2024-09-06 09:03:50|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|0
1725613450000|2024-09-06 09:04:10|4100|4094|4100|4094|4100|4094|4100|4094|0
1725613460000|2024-09-06 09:04:20|4100.4|4094.4|4100|4094|4100.4|4094.4|4100|4094|0
1725613470000|2024-09-06 09:04:30|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|0
1725613480000|2024-09-06 09:04:40|4100|4094|4099.9|4093.9|4100|4094|4099.9|4093.9|0
1725613490000|2024-09-06 09:04:50|4100|4094|4099.9|4093.9|4100|4094|4099.9|4093.9|0
1725613500000|2024-09-06 09:05:00|4100|4094|4101.5|4095.5|4101.5|4095.5|4100|4094|1
1725613510000|2024-09-06 09:05:10|4101.9|4095.9|4102.5|4096.5|4102.5|4096.5|4101.9|4095.9|3
1725613520000|2024-09-06 09:05:20|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|0
1725613530000|2024-09-06 09:05:30|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|0
1725613540000|2024-09-06 09:05:40|4102|4096|4102|4096|4102|4096|4102|4096|1
1725613560000|2024-09-06 09:06:00|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|1
1725613570000|2024-09-06 09:06:10|4100.9|4094.9|4100.9|4094.9|4101|4095|4100.9|4094.9|0
1725613590000|2024-09-06 09:06:30|4101|4095|4101|4095|4101|4095|4101|4095|0
1725613600000|2024-09-06 09:06:40|4100.9|4094.9|4101.5|4095.5|4101.5|4095.5|4100.9|4094.9|0
1725613610000|2024-09-06 09:06:50|4101|4095|4101.5|4095.5|4101.5|4095.5|4101|4095|1
1725613620000|2024-09-06 09:07:00|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|1
1725613630000|2024-09-06 09:07:10|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|0
1725613670000|2024-09-06 09:07:50|4103.5|4097.5|4103|4097|4104.9|4098.9|4103|4097|8
1725613680000|2024-09-06 09:08:00|4102.5|4096.5|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|3
1725613710000|2024-09-06 09:08:30|4103.6|4097.6|4103.5|4097.5|4103.6|4097.6|4103.5|4097.5|5
1725613720000|2024-09-06 09:08:40|||||||||1
1725613740000|2024-09-06 09:09:00|4103|4097|4103|4097|4103|4097|4103|4097|3
1725613750000|2024-09-06 09:09:10|4102|4096|4102|4096|4102|4096|4101.5|4095.5|0
1725613780000|2024-09-06 09:09:40|4100.5|4094.5|4103.5|4097.5|4103.5|4097.5|4100.5|4094.5|12
1725613790000|2024-09-06 09:09:50|||||||||2
1725613800000|2024-09-06 09:10:00|4103|4097|4103|4097|4103|4097|4103|4097|0
1725613810000|2024-09-06 09:10:10|4102.5|4096.5|4102|4096|4102.5|4096.5|4102|4096|0
1725613820000|2024-09-06 09:10:20|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|0
1725613830000|2024-09-06 09:10:30|4101|4095|4100|4094|4101|4095|4100|4094|5
1725613850000|2024-09-06 09:10:50|4100.4|4094.4|4100|4094|4100.4|4094.4|4100|4094|0
1725613860000|2024-09-06 09:11:00|||||||||1
1725613870000|2024-09-06 09:11:10|4100.4|4094.4|4100|4094|4100.5|4094.5|4100|4094|1
1725613880000|2024-09-06 09:11:20|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1725613900000|2024-09-06 09:11:40|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|11
1725613910000|2024-09-06 09:11:50|4098.5|4092.5|4099|4093|4099|4093|4098.5|4092.5|2
1725613930000|2024-09-06 09:12:10|4099.5|4093.5|4100|4094|4100.5|4094.5|4099.5|4093.5|2
1725613940000|2024-09-06 09:12:20|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|1
1725613980000|2024-09-06 09:13:00|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|0
1725613990000|2024-09-06 09:13:10|4099.5|4093.5|4099.5|4093.5|4100|4094|4099.5|4093.5|0
1725614000000|2024-09-06 09:13:20|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|3
1725614010000|2024-09-06 09:13:30|4097.5|4091.5|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|2
1725614040000|2024-09-06 09:14:00|4098|4092|4099|4093|4099|4093|4098|4092|0
1725614100000|2024-09-06 09:15:00|4099.5|4093.5|4099.5|4093.5|4100|4094|4099.5|4093.5|0
1725614110000|2024-09-06 09:15:10|4100|4094|4100|4094|4100.5|4094.5|4100|4094|0
1725614120000|2024-09-06 09:15:20|4099.5|4093.5|4100.5|4094.5|4100.5|4094.5|4099|4093|1
1725614130000|2024-09-06 09:15:30|4101|4095|4102|4096|4102|4096|4101|4095|1
1725614160000|2024-09-06 09:16:00|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|0
1725614200000|2024-09-06 09:16:40|4102|4096|4102|4096|4102.5|4096.5|4102|4096|3
1725614210000|2024-09-06 09:16:50|4102.5|4096.5|4102|4096|4102.5|4096.5|4102|4096|1
1725614220000|2024-09-06 09:17:00|4101.1|4095.1|4101|4095|4101.1|4095.1|4101|4095|1
1725614230000|2024-09-06 09:17:10|4101.5|4095.5|4102|4096|4102|4096|4101|4095|0
1725614260000|2024-09-06 09:17:40|4101.6|4095.6|4103.5|4097.5|4103.5|4097.5|4101.6|4095.6|3
1725614270000|2024-09-06 09:17:50|4104.5|4098.5|4103|4097|4104.5|4098.5|4103|4097|6
1725614280000|2024-09-06 09:18:00|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103|4097|0
1725614290000|2024-09-06 09:18:10|4103|4097|4103|4097|4103|4097|4103|4097|1
1725614350000|2024-09-06 09:19:10|4102.5|4096.5|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|15
1725614360000|2024-09-06 09:19:20|4104.5|4098.5|4104|4098|4104.5|4098.5|4104|4098|30
1725614370000|2024-09-06 09:19:30|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|0
1725614380000|2024-09-06 09:19:40|4104|4098|4104|4098|4104|4098|4104|4098|0
1725614390000|2024-09-06 09:19:50|4103.5|4097.5|4103|4097|4103.5|4097.5|4103|4097|0
1725614400000|2024-09-06 09:20:00|4103.2|4097.2|4103.5|4097.5|4103.5|4097.5|4103|4097|6
1725614410000|2024-09-06 09:20:10|4103|4097|4103.5|4097.5|4103.5|4097.5|4103|4097|12
1725614420000|2024-09-06 09:20:20|4103|4097|4103.5|4097.5|4103.5|4097.5|4103|4097|3
1725614430000|2024-09-06 09:20:30|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|0
1725614440000|2024-09-06 09:20:40|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4
1725614460000|2024-09-06 09:21:00|4101|4095|4101|4095|4101|4095|4101|4095|1
1725614470000|2024-09-06 09:21:10|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|0
1725614480000|2024-09-06 09:21:20|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|2
1725614510000|2024-09-06 09:21:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1725614530000|2024-09-06 09:22:10|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|2
1725614540000|2024-09-06 09:22:20|4101|4095|4101|4095|4101|4095|4101|4095|0
1725614560000|2024-09-06 09:22:40|4101.5|4095.5|4103|4097|4103|4097|4101|4095|2
1725614570000|2024-09-06 09:22:50|4102.5|4096.5|4102.4|4096.4|4102.5|4096.5|4102.4|4096.4|0
1725614580000|2024-09-06 09:23:00|4102.5|4096.5|4102|4096|4102.5|4096.5|4102|4096|0
1725614590000|2024-09-06 09:23:10|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|0
1725614610000|2024-09-06 09:23:30|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1725614620000|2024-09-06 09:23:40|4101|4095|4102|4096|4102.5|4096.5|4101|4095|2
1725614640000|2024-09-06 09:24:00|4102.4|4096.4|4102.5|4096.5|4102.5|4096.5|4102.4|4096.4|1
1725614660000|2024-09-06 09:24:20|4102|4096|4102|4096|4102|4096|4102|4096|1
1725614670000|2024-09-06 09:24:30|4102.5|4096.5|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|0
1725614680000|2024-09-06 09:24:40|4104.4|4098.4|4104.5|4098.5|4105.4|4099.4|4103.5|4097.5|28
1725614700000|2024-09-06 09:25:00|4105.4|4099.4|4107.5|4101.5|4107.5|4101.5|4105.4|4099.4|27
1725614710000|2024-09-06 09:25:10|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|5
1725614720000|2024-09-06 09:25:20|4107.1|4101.1|4107|4101|4107.1|4101.1|4107|4101|2
1725614730000|2024-09-06 09:25:30|4106.5|4100.5|4106|4100|4106.5|4100.5|4106|4100|1
1725614760000|2024-09-06 09:26:00|4106.5|4100.5|4106|4100|4106.5|4100.5|4106|4100|2
1725614800000|2024-09-06 09:26:40|4105.9|4099.9|4105.5|4099.5|4105.9|4099.9|4105.5|4099.5|0
1725614830000|2024-09-06 09:27:10|||||||||4
1725614840000|2024-09-06 09:27:20|4107.5|4101.5|4106|4100|4107.5|4101.5|4106|4100|9
1725614890000|2024-09-06 09:28:10|4107|4101|4106|4100|4107|4101|4106|4100|2
1725614930000|2024-09-06 09:28:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|1
1725614940000|2024-09-06 09:29:00|4105.5|4099.5|4106|4100|4106|4100|4105.5|4099.5|2
1725614950000|2024-09-06 09:29:10|4105.5|4099.5|4106|4100|4106.5|4100.5|4105.5|4099.5|11
1725614960000|2024-09-06 09:29:20|4106.5|4100.5|4106|4100|4106.5|4100.5|4106|4100|6
1725614980000|2024-09-06 09:29:40|4106.4|4100.4|4106.5|4100.5|4106.5|4100.5|4106.4|4100.4|0
1725614990000|2024-09-06 09:29:50|||||||||2
1725615000000|2024-09-06 09:30:00|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|1
1725615010000|2024-09-06 09:30:10|4106.4|4100.4|4105.9|4099.9|4106.4|4100.4|4105.9|4099.9|1
1725615020000|2024-09-06 09:30:20|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4104.9|4098.9|1
1725615050000|2024-09-06 09:30:50|4105|4099|4105|4099|4105|4099|4104.9|4098.9|1
1725615060000|2024-09-06 09:31:00|4105.5|4099.5|4104.5|4098.5|4105.5|4099.5|4104.5|4098.5|1
1725615070000|2024-09-06 09:31:10|4104.9|4098.9|4105.5|4099.5|4105.5|4099.5|4104.9|4098.9|1
1725615080000|2024-09-06 09:31:20|4106.4|4100.4|4106|4100|4106.4|4100.4|4106|4100|1
1725615090000|2024-09-06 09:31:30|4106.5|4100.5|4106|4100|4106.5|4100.5|4106|4100|0
1725615100000|2024-09-06 09:31:40|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|0
1725615120000|2024-09-06 09:32:00|4106|4100|4106|4100|4106|4100|4106|4100|0
1725615130000|2024-09-06 09:32:10|4106.5|4100.5|4109|4103|4109.5|4103.5|4106.5|4100.5|3
1725615190000|2024-09-06 09:33:10|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1725615200000|2024-09-06 09:33:20|4109|4103|4109|4103|4109|4103|4109|4103|2
1725615210000|2024-09-06 09:33:30|4109.4|4103.4|4110.5|4104.5|4110.5|4104.5|4108.9|4102.9|2
1725615220000|2024-09-06 09:33:40|4110|4104|4111|4105|4111|4105|4109.9|4103.9|5
1725615230000|2024-09-06 09:33:50|4110.1|4104.1|4109.9|4103.9|4110.5|4104.5|4109.9|4103.9|2
1725615240000|2024-09-06 09:34:00|4110.4|4104.4|4109.9|4103.9|4110.4|4104.4|4109.9|4103.9|0
1725615250000|2024-09-06 09:34:10|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1725615290000|2024-09-06 09:34:50|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|0
1725615300000|2024-09-06 09:35:00|4109.5|4103.5|4109.9|4103.9|4109.9|4103.9|4109.5|4103.5|0
1725615310000|2024-09-06 09:35:10|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1725615330000|2024-09-06 09:35:30|4109.9|4103.9|4109.5|4103.5|4109.9|4103.9|4109.5|4103.5|1
1725615340000|2024-09-06 09:35:40|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|0
1725615350000|2024-09-06 09:35:50|4110|4104|4109.9|4103.9|4110.5|4104.5|4109.9|4103.9|0
1725615360000|2024-09-06 09:36:00|4110|4104|4110|4104|4110|4104|4110|4104|0
1725615370000|2024-09-06 09:36:10|4110.4|4104.4|4111|4105|4111|4105|4110.4|4104.4|0
1725615380000|2024-09-06 09:36:20|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|2
1725615390000|2024-09-06 09:36:30|4111.5|4105.5|4112.5|4106.5|4112.5|4106.5|4111|4105|16
1725615400000|2024-09-06 09:36:40|4112|4106|4112|4106|4112|4106|4112|4106|3
1725615410000|2024-09-06 09:36:50|4112.5|4106.5|4112|4106|4112.5|4106.5|4112|4106|2
1725615430000|2024-09-06 09:37:10|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|1
1725615450000|2024-09-06 09:37:30|4110.5|4104.5|4109.5|4103.5|4110.5|4104.5|4109.5|4103.5|0
1725615460000|2024-09-06 09:37:40|4109|4103|4107|4101|4109|4103|4107|4101|5
1725615480000|2024-09-06 09:38:00|4106.5|4100.5|4106|4100|4106.5|4100.5|4106|4100|1
1725615540000|2024-09-06 09:39:00|4105|4099|4105|4099|4105.5|4099.5|4104.5|4098.5|2
1725615550000|2024-09-06 09:39:10|4105.5|4099.5|4105|4099|4105.5|4099.5|4105|4099|1
1725615600000|2024-09-06 09:40:00|4104.9|4098.9|4105|4099|4105.5|4099.5|4104.9|4098.9|1
1725615610000|2024-09-06 09:40:10|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1725615630000|2024-09-06 09:40:30|4105.4|4099.4|4105.5|4099.5|4105.5|4099.5|4105.4|4099.4|6
1725615640000|2024-09-06 09:40:40|4105.4|4099.4|4104.5|4098.5|4105.4|4099.4|4104.5|4098.5|1
1725615660000|2024-09-06 09:41:00|4105|4099|4105|4099|4105|4099|4105|4099|1
1725615670000|2024-09-06 09:41:10|4104.5|4098.5|4105|4099|4105|4099|4104.5|4098.5|1
1725615690000|2024-09-06 09:41:30|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|0
1725615700000|2024-09-06 09:41:40|4105|4099|4105|4099|4105|4099|4105|4099|0
1725615710000|2024-09-06 09:41:50|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1725615730000|2024-09-06 09:42:10|4105|4099|4105|4099|4105|4099|4105|4099|1
1725615790000|2024-09-06 09:43:10|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1725615800000|2024-09-06 09:43:20|4104.4|4098.4|4104.5|4098.5|4104.5|4098.5|4104.4|4098.4|8
1725615810000|2024-09-06 09:43:30|||||||||1
1725615880000|2024-09-06 09:44:40|||||||||4
1725615920000|2024-09-06 09:45:20|4105.5|4099.5|4105|4099|4105.5|4099.5|4105|4099|13
1725615930000|2024-09-06 09:45:30|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1725615940000|2024-09-06 09:45:40|4105|4099|4105|4099|4105|4099|4105|4099|3
1725615950000|2024-09-06 09:45:50|4105.5|4099.5|4105|4099|4105.5|4099.5|4105|4099|0
1725615960000|2024-09-06 09:46:00|4105.5|4099.5|4106.5|4100.5|4106.5|4100.5|4105.5|4099.5|1
1725615970000|2024-09-06 09:46:10|4106|4100|4106|4100|4106|4100|4106|4100|0
1725615980000|2024-09-06 09:46:20|4106.5|4100.5|4106|4100|4106.5|4100.5|4106|4100|1
1725615990000|2024-09-06 09:46:30|4106.5|4100.5|4106|4100|4106.5|4100.5|4105.5|4099.5|0
1725616000000|2024-09-06 09:46:40|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1725616030000|2024-09-06 09:47:10|4106.9|4100.9|4107.5|4101.5|4107.5|4101.5|4106.9|4100.9|6
1725616040000|2024-09-06 09:47:20|4107|4101|4107.4|4101.4|4107.4|4101.4|4107|4101|0
1725616050000|2024-09-06 09:47:30|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107|4101|0
1725616060000|2024-09-06 09:47:40|||||||||1
1725616080000|2024-09-06 09:48:00|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|1
1725616090000|2024-09-06 09:48:10|4106.9|4100.9|4107|4101|4107|4101|4106.9|4100.9|0
1725616110000|2024-09-06 09:48:30|4106.5|4100.5|4107|4101|4107|4101|4106.5|4100.5|0
1725616120000|2024-09-06 09:48:40|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|0
1725616130000|2024-09-06 09:48:50|4107|4101|4107|4101|4107|4101|4107|4101|0
1725616150000|2024-09-06 09:49:10|4107.4|4101.4|4107|4101|4107.5|4101.5|4107|4101|1
1725616160000|2024-09-06 09:49:20|4106.5|4100.5|4107|4101|4107|4101|4106.5|4100.5|0
1725616180000|2024-09-06 09:49:40|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|0
1725616200000|2024-09-06 09:50:00|4108|4102|4108|4102|4108.5|4102.5|4108|4102|2
1725616210000|2024-09-06 09:50:10|4108.5|4102.5|4108|4102|4108.5|4102.5|4108|4102|0
1725616280000|2024-09-06 09:51:20|4108.5|4102.5|4110|4104|4110|4104|4108.5|4102.5|2
1725616290000|2024-09-06 09:51:30|||||||||1
1725616320000|2024-09-06 09:52:00|4110.5|4104.5|4112|4106|4112|4106|4110.5|4104.5|1
1725616330000|2024-09-06 09:52:10|4111.5|4105.5|4112|4106|4112|4106|4111.5|4105.5|2
1725616340000|2024-09-06 09:52:20|4112.4|4106.4|4111|4105|4112.4|4106.4|4111|4105|3
1725616360000|2024-09-06 09:52:40|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1725616370000|2024-09-06 09:52:50|4111|4105|4110.9|4104.9|4111|4105|4110.5|4104.5|0
1725616380000|2024-09-06 09:53:00|4111|4105|4111|4105|4111|4105|4111|4105|0
1725616390000|2024-09-06 09:53:10|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|1
1725616430000|2024-09-06 09:53:50|4111.5|4105.5|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|1
1725616440000|2024-09-06 09:54:00|4112|4106|4112|4106|4112|4106|4112|4106|1
1725616460000|2024-09-06 09:54:20|4111|4105|4111|4105|4111|4105|4111|4105|3
1725616500000|2024-09-06 09:55:00|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|3
1725616510000|2024-09-06 09:55:10|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|2
1725616540000|2024-09-06 09:55:40|4110|4104|4110|4104|4110|4104|4110|4104|0
1725616570000|2024-09-06 09:56:10|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|0
1725616650000|2024-09-06 09:57:30|||||||||1
1725616690000|2024-09-06 09:58:10|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|0
1725616710000|2024-09-06 09:58:30|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|1
1725616740000|2024-09-06 09:59:00|4111.5|4105.5|4112|4106|4112|4106|4111.5|4105.5|3
1725616770000|2024-09-06 09:59:30|4112.5|4106.5|4112|4106|4112.5|4106.5|4112|4106|1
1725616810000|2024-09-06 10:00:10|4112.5|4106.5|4116|4110|4116|4110|4112.5|4106.5|11
1725616820000|2024-09-06 10:00:20|4116.5|4110.5|4116|4110|4116.5|4110.5|4116|4110|1
1725616840000|2024-09-06 10:00:40|4116.5|4110.5|4116|4110|4116.5|4110.5|4116|4110|3
1725616850000|2024-09-06 10:00:50|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|1
1725616860000|2024-09-06 10:01:00|4116|4110|4117|4111|4117|4111|4116|4110|6
1725616870000|2024-09-06 10:01:10|||||||||1
1725616880000|2024-09-06 10:01:20|4117.5|4111.5|4116|4110|4117.5|4111.5|4116|4110|3
1725616950000|2024-09-06 10:02:30|4115.5|4109.5|4114|4108|4115.5|4109.5|4114|4108|4
1725616960000|2024-09-06 10:02:40|4114.5|4108.5|4114.5|4108.5|4115|4109|4114|4108|5
1725616970000|2024-09-06 10:02:50|4114|4108|4114|4108|4114|4108|4114|4108|0
1725616990000|2024-09-06 10:03:10|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1725617010000|2024-09-06 10:03:30|||||||||1
1725617020000|2024-09-06 10:03:40|4114|4108|4114.9|4108.9|4114.9|4108.9|4114|4108|1
1725617050000|2024-09-06 10:04:10|4114|4108|4114.9|4108.9|4114.9|4108.9|4114|4108|0
1725617060000|2024-09-06 10:04:20|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|1
1725617120000|2024-09-06 10:05:20|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|0
1725617130000|2024-09-06 10:05:30|4114.9|4108.9|4115|4109|4115|4109|4114.9|4108.9|0
1725617140000|2024-09-06 10:05:40|4114.9|4108.9|4114|4108|4114.9|4108.9|4114|4108|0
1725617150000|2024-09-06 10:05:50|4114.4|4108.4|4115.4|4109.4|4115.4|4109.4|4114.4|4108.4|0
1725617160000|2024-09-06 10:06:00|4115|4109|4115|4109|4115|4109|4115|4109|1
1725617170000|2024-09-06 10:06:10|4115.4|4109.4|4116|4110|4116|4110|4115.4|4109.4|1
1725617180000|2024-09-06 10:06:20|4117|4111|4117|4111|4117.5|4111.5|4117|4111|1
1725617190000|2024-09-06 10:06:30|4118|4112|4118|4112|4118|4112|4117.5|4111.5|6
1725617200000|2024-09-06 10:06:40|4118.1|4112.1|4118|4112|4118.5|4112.5|4118|4112|6
1725617220000|2024-09-06 10:07:00|4118.1|4112.1|4119|4113|4119|4113|4118.1|4112.1|1
1725617230000|2024-09-06 10:07:10|4118.5|4112.5|4119|4113|4119|4113|4118.5|4112.5|0
1725617260000|2024-09-06 10:07:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1725617270000|2024-09-06 10:07:50|4119|4113|4119|4113|4119|4113|4119|4113|1
1725617290000|2024-09-06 10:08:10|4118.6|4112.6|4118.5|4112.5|4118.6|4112.6|4118.5|4112.5|0
1725617300000|2024-09-06 10:08:20|4118|4112|4118|4112|4118|4112|4117.5|4111.5|5
1725617310000|2024-09-06 10:08:30|4117.5|4111.5|4116.9|4110.9|4117.5|4111.5|4116.9|4110.9|4
1725617320000|2024-09-06 10:08:40|4117|4111|4116.9|4110.9|4117|4111|4116.9|4110.9|0
1725617340000|2024-09-06 10:09:00|4117|4111|4117|4111|4117|4111|4117|4111|0
1725617350000|2024-09-06 10:09:10|4116.9|4110.9|4116.5|4110.5|4117|4111|4116.5|4110.5|0
1725617360000|2024-09-06 10:09:20|4117|4111|4115.2|4109.2|4117|4111|4115.2|4109.2|3
1725617370000|2024-09-06 10:09:30|4115|4109|4115|4109|4115|4109|4115|4109|0
1725617440000|2024-09-06 10:10:40|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1725617450000|2024-09-06 10:10:50|4115|4109|4115|4109|4115.9|4109.9|4115|4109|1
1725617460000|2024-09-06 10:11:00|||||||||1
1725617480000|2024-09-06 10:11:20|4114|4108|4114|4108|4114|4108|4114|4108|2
1725617490000|2024-09-06 10:11:30|4114.9|4108.9|4115|4109|4115|4109|4114.9|4108.9|3
1725617510000|2024-09-06 10:11:50|4115.5|4109.5|4115|4109|4115.5|4109.5|4115|4109|1
1725617530000|2024-09-06 10:12:10|4114.9|4108.9|4114|4108|4114.9|4108.9|4114|4108|1
1725617590000|2024-09-06 10:13:10|4113.5|4107.5|4112.1|4106.1|4113.5|4107.5|4112.1|4106.1|1
1725617600000|2024-09-06 10:13:20|4113|4107|4113|4107|4113|4107|4113|4107|0
1725617630000|2024-09-06 10:13:50|4113.5|4107.5|4113|4107|4113.5|4107.5|4113|4107|0
1725617650000|2024-09-06 10:14:10|4113.4|4107.4|4115|4109|4115|4109|4113.4|4107.4|2
1725617670000|2024-09-06 10:14:30|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|1
1725617680000|2024-09-06 10:14:40|4116|4110|4116|4110|4116|4110|4116|4110|2
1725617690000|2024-09-06 10:14:50|4115.9|4109.9|4115.5|4109.5|4115.9|4109.9|4115.5|4109.5|2
1725617740000|2024-09-06 10:15:40|4116|4110|4116|4110|4116|4110|4116|4110|0
1725617750000|2024-09-06 10:15:50|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1725617760000|2024-09-06 10:16:00|4115.4|4109.4|4114|4108|4115.4|4109.4|4114|4108|27
1725617780000|2024-09-06 10:16:20|4115|4109|4115|4109|4115|4109|4115|4109|0
1725617820000|2024-09-06 10:17:00|4114|4108|4114|4108|4114|4108|4113.5|4107.5|0
1725617840000|2024-09-06 10:17:20|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|0
1725617850000|2024-09-06 10:17:30|4113.9|4107.9|4114|4108|4114|4108|4113.9|4107.9|0
1725617870000|2024-09-06 10:17:50|4113.5|4107.5|4111.1|4105.1|4113.5|4107.5|4111.1|4105.1|3
1725617880000|2024-09-06 10:18:00|4111|4105|4110|4104|4111|4105|4110|4104|1
1725617890000|2024-09-06 10:18:10|4109.5|4103.5|4108|4102|4109.5|4103.5|4108|4102|1
1725617910000|2024-09-06 10:18:30|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|1
1725617920000|2024-09-06 10:18:40|4108.1|4102.1|4108.5|4102.5|4109|4103|4108|4102|0
1725617930000|2024-09-06 10:18:50|4108.1|4102.1|4108|4102|4108.1|4102.1|4108|4102|0
1725617940000|2024-09-06 10:19:00|4108.1|4102.1|4108.5|4102.5|4108.5|4102.5|4108.1|4102.1|0
1725617950000|2024-09-06 10:19:10|4109|4103|4108|4102|4109|4103|4108|4102|0
1725617980000|2024-09-06 10:19:40|||||||||4
1725617990000|2024-09-06 10:19:50|4108.1|4102.1|4110|4104|4111|4105|4108.1|4102.1|10
1725618000000|2024-09-06 10:20:00|4111|4105|4111|4105|4111|4105|4111|4105|0
1725618010000|2024-09-06 10:20:10|4114|4108|4114|4108|4114|4108|4113.5|4107.5|8
1725618020000|2024-09-06 10:20:20|4114.4|4108.4|4114.5|4108.5|4114.5|4108.5|4114.4|4108.4|1
1725618030000|2024-09-06 10:20:30|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|9
1725618040000|2024-09-06 10:20:40|4117|4111|4118.5|4112.5|4118.5|4112.5|4117|4111|22
1725618050000|2024-09-06 10:20:50|4119.5|4113.5|4119.9|4113.9|4120.4|4114.4|4119.5|4113.5|48
1725618060000|2024-09-06 10:21:00|4119.4|4113.4|4117.9|4111.9|4119.4|4113.4|4117.9|4111.9|8
1725618070000|2024-09-06 10:21:10|4116.9|4110.9|4114.4|4108.4|4116.9|4110.9|4114.4|4108.4|5
1725618080000|2024-09-06 10:21:20|4114|4108|4114|4108|4114|4108|4114|4108|0
1725618090000|2024-09-06 10:21:30|4113.9|4107.9|4114|4108|4114|4108|4113.9|4107.9|0
1725618120000|2024-09-06 10:22:00|4114.4|4108.4|4114|4108|4114.4|4108.4|4113.5|4107.5|3
1725618130000|2024-09-06 10:22:10|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114|4108|0
1725618230000|2024-09-06 10:23:50|4113.5|4107.5|4114|4108|4114|4108|4113.5|4107.5|1
1725618240000|2024-09-06 10:24:00|4114.4|4108.4|4114.5|4108.5|4114.5|4108.5|4114.4|4108.4|0
1725618270000|2024-09-06 10:24:30|4114|4108|4114|4108|4114|4108|4114|4108|0
1725618280000|2024-09-06 10:24:40|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|0
1725618290000|2024-09-06 10:24:50|4114|4108|4114|4108|4114|4108|4114|4108|0
1725618300000|2024-09-06 10:25:00|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|2
1725618330000|2024-09-06 10:25:30|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|0
1725618340000|2024-09-06 10:25:40|4114.4|4108.4|4114.5|4108.5|4114.5|4108.5|4114.4|4108.4|1
1725618350000|2024-09-06 10:25:50|4114|4108|4114|4108|4114|4108|4114|4108|2
1725618360000|2024-09-06 10:26:00|4113.5|4107.5|4113.9|4107.9|4113.9|4107.9|4113.5|4107.5|0
1725618370000|2024-09-06 10:26:10|4114|4108|4114|4108|4114|4108|4114|4108|0
1725618380000|2024-09-06 10:26:20|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|0
1725618390000|2024-09-06 10:26:30|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|1
1725618410000|2024-09-06 10:26:50|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|0
1725618420000|2024-09-06 10:27:00|4116.4|4110.4|4116.5|4110.5|4116.5|4110.5|4116.4|4110.4|0
1725618440000|2024-09-06 10:27:20|4116.9|4110.9|4117.9|4111.9|4117.9|4111.9|4116.9|4110.9|0
1725618460000|2024-09-06 10:27:40|4118|4112|4118|4112|4118|4112|4118|4112|0
1725618490000|2024-09-06 10:28:10|4117.5|4111.5|4117|4111|4117.5|4111.5|4117|4111|2
1725618510000|2024-09-06 10:28:30|4116|4110|4116|4110|4116|4110|4116|4110|0
1725618540000|2024-09-06 10:29:00|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|0
1725618550000|2024-09-06 10:29:10|4116.5|4110.5|4116|4110|4116.5|4110.5|4116|4110|1
1725618580000|2024-09-06 10:29:40|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|1
1725618590000|2024-09-06 10:29:50|4117|4111|4117|4111|4117|4111|4117|4111|0
1725618610000|2024-09-06 10:30:10|4115.7|4109.7|4115.5|4109.5|4115.7|4109.7|4115.5|4109.5|5
1725618620000|2024-09-06 10:30:20|4115|4109|4112|4106|4115|4109|4112|4106|3
1725618640000|2024-09-06 10:30:40|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|25
1725618670000|2024-09-06 10:31:10|||||||||2
1725618680000|2024-09-06 10:31:20|4110.9|4104.9|4110.5|4104.5|4110.9|4104.9|4110.5|4104.5|1
1725618690000|2024-09-06 10:31:30|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|1
1725618700000|2024-09-06 10:31:40|4110|4104|4110|4104|4110|4104|4110|4104|1
1725618730000|2024-09-06 10:32:10|4109.1|4103.1|4109.9|4103.9|4109.9|4103.9|4109|4103|0
1725618740000|2024-09-06 10:32:20|4109|4103|4110.5|4104.5|4110.5|4104.5|4109|4103|1
1725618750000|2024-09-06 10:32:30|4110|4104|4110|4104|4110|4104|4110|4104|1
1725618770000|2024-09-06 10:32:50|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1725618800000|2024-09-06 10:33:20|4109.5|4103.5|4109|4103|4109.5|4103.5|4109|4103|2
1725618810000|2024-09-06 10:33:30|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1725618840000|2024-09-06 10:34:00|4108|4102|4107|4101|4108|4102|4107|4101|2
1725618850000|2024-09-06 10:34:10|4107.5|4101.5|4108|4102|4108|4102|4107|4101|0
1725618860000|2024-09-06 10:34:20|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|2
1725618880000|2024-09-06 10:34:40|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|1
1725618890000|2024-09-06 10:34:50|4106.4|4100.4|4106|4100|4106.4|4100.4|4106|4100|4
1725618900000|2024-09-06 10:35:00|4106.4|4100.4|4106.5|4100.5|4106.5|4100.5|4106.4|4100.4|0
1725618930000|2024-09-06 10:35:30|4105.5|4099.5|4105.5|4099.5|4106|4100|4105.5|4099.5|3
1725618940000|2024-09-06 10:35:40|4106.4|4100.4|4106|4100|4106.4|4100.4|4106|4100|1
1725618960000|2024-09-06 10:36:00|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|0
1725618970000|2024-09-06 10:36:10|4105.5|4099.5|4104.9|4098.9|4105.5|4099.5|4104.5|4098.5|1
1725618980000|2024-09-06 10:36:20|4105|4099|4105|4099|4105|4099|4105|4099|0
1725619000000|2024-09-06 10:36:40|||||||||2
1725619090000|2024-09-06 10:38:10|4104.5|4098.5|4105|4099|4105|4099|4104.5|4098.5|0
1725619150000|2024-09-06 10:39:10|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|1
1725619200000|2024-09-06 10:40:00|||||||||1
1725619220000|2024-09-06 10:40:20|||||||||6
1725619260000|2024-09-06 10:41:00|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|32
1725619280000|2024-09-06 10:41:20|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|41
1725619290000|2024-09-06 10:41:30|4100|4094|4100|4094|4100.5|4094.5|4100|4094|1
1725619310000|2024-09-06 10:41:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1725619320000|2024-09-06 10:42:00|4100|4094|4100|4094|4100|4094|4100|4094|0
1725619330000|2024-09-06 10:42:10|4099.5|4093.5|4100|4094|4100|4094|4099.5|4093.5|1
1725619340000|2024-09-06 10:42:20|||||||||1
1725619390000|2024-09-06 10:43:10|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1725619410000|2024-09-06 10:43:30|||||||||14
1725619420000|2024-09-06 10:43:40|4098|4092|4099|4093|4099.5|4093.5|4098|4092|16
1725619430000|2024-09-06 10:43:50|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|0
1725619450000|2024-09-06 10:44:10|4098.1|4092.1|4099.5|4093.5|4099.5|4093.5|4098.1|4092.1|4
1725619460000|2024-09-06 10:44:20|4099|4093|4099|4093|4099|4093|4099|4093|1
1725619490000|2024-09-06 10:44:50|4100|4094|4100|4094|4100|4094|4099.5|4093.5|2
1725619500000|2024-09-06 10:45:00|4099.5|4093.5|4100|4094|4100|4094|4099.5|4093.5|0
1725619510000|2024-09-06 10:45:10|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|0
1725619530000|2024-09-06 10:45:30|4099.5|4093.5|4100|4094|4100|4094|4099.5|4093.5|0
1725619540000|2024-09-06 10:45:40|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1725619550000|2024-09-06 10:45:50|4101|4095|4101|4095|4101|4095|4101|4095|0
1725619570000|2024-09-06 10:46:10|4100.5|4094.5|4099|4093|4100.5|4094.5|4099|4093|1
1725619610000|2024-09-06 10:46:50|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|0
1725619620000|2024-09-06 10:47:00|4100|4094|4100|4094|4100|4094|4100|4094|0
1725619630000|2024-09-06 10:47:10|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1725619640000|2024-09-06 10:47:20|4100|4094|4101|4095|4101|4095|4100|4094|3
1725619650000|2024-09-06 10:47:30|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1725619660000|2024-09-06 10:47:40|4101|4095|4101|4095|4101|4095|4101|4095|0
1725619670000|2024-09-06 10:47:50|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|0
1725619680000|2024-09-06 10:48:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101|4095|0
1725619690000|2024-09-06 10:48:10|4101|4095|4100.5|4094.5|4101.5|4095.5|4100.5|4094.5|1
1725619700000|2024-09-06 10:48:20|4100|4094|4100|4094|4100|4094|4100|4094|1
1725619740000|2024-09-06 10:49:00|4101|4095|4101|4095|4101|4095|4101|4095|1
1725619750000|2024-09-06 10:49:10|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|0
1725619760000|2024-09-06 10:49:20|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|0
1725619780000|2024-09-06 10:49:40|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|1
1725619790000|2024-09-06 10:49:50|4100.9|4094.9|4100.5|4094.5|4100.9|4094.9|4100.5|4094.5|0
1725619810000|2024-09-06 10:50:10|4100|4094|4101.5|4095.5|4101.5|4095.5|4100|4094|0
1725619820000|2024-09-06 10:50:20|4101|4095|4101|4095|4101|4095|4101|4095|1
1725619860000|2024-09-06 10:51:00|4100.5|4094.5|4101|4095|4101.5|4095.5|4100.5|4094.5|1
1725619870000|2024-09-06 10:51:10|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1725619880000|2024-09-06 10:51:20|4101|4095|4101|4095|4101|4095|4101|4095|1
1725619890000|2024-09-06 10:51:30|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|0
1725619930000|2024-09-06 10:52:10|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|1
1725619960000|2024-09-06 10:52:40|4102.5|4096.5|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|5
1725619970000|2024-09-06 10:52:50|4103|4097|4102|4096|4103.6|4097.6|4102|4096|16
1725620000000|2024-09-06 10:53:20|4101.9|4095.9|4101|4095|4101.9|4095.9|4101|4095|2
1725620010000|2024-09-06 10:53:30|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1725620030000|2024-09-06 10:53:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1725620050000|2024-09-06 10:54:10|4101.6|4095.6|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|1
1725620060000|2024-09-06 10:54:20|4101.2|4095.2|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|0
1725620070000|2024-09-06 10:54:30|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1725620080000|2024-09-06 10:54:40|||||||||1
1725620140000|2024-09-06 10:55:40|4101.1|4095.1|4100.6|4094.6|4101.1|4095.1|4100.6|4094.6|0
1725620160000|2024-09-06 10:56:00|4099|4093|4098.1|4092.1|4099|4093|4098.1|4092.1|26
1725620170000|2024-09-06 10:56:10|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1725620180000|2024-09-06 10:56:20|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098|4092|0
1725620190000|2024-09-06 10:56:30|4098.5|4092.5|4099.6|4093.6|4099.6|4093.6|4098.1|4092.1|1
1725620200000|2024-09-06 10:56:40|4099.2|4093.2|4099|4093|4099.2|4093.2|4099|4093|0
1725620210000|2024-09-06 10:56:50|4099.5|4093.5|4099.6|4093.6|4099.6|4093.6|4099.5|4093.5|0
1725620220000|2024-09-06 10:57:00|4099.5|4093.5|4099|4093|4099.5|4093.5|4099|4093|1
1725620230000|2024-09-06 10:57:10|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1725620250000|2024-09-06 10:57:30|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|1
1725620260000|2024-09-06 10:57:40|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1725620270000|2024-09-06 10:57:50|4099.6|4093.6|4100|4094|4100|4094|4099.6|4093.6|0
1725620300000|2024-09-06 10:58:20|4099.6|4093.6|4097.5|4091.5|4099.6|4093.6|4097.5|4091.5|16
1725620310000|2024-09-06 10:58:30|4097.6|4091.6|4099|4093|4099.6|4093.6|4097.6|4091.6|7
1725620320000|2024-09-06 10:58:40|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|0
1725620330000|2024-09-06 10:58:50|4100|4094|4100|4094|4100|4094|4100|4094|0
1725620340000|2024-09-06 10:59:00|4099.1|4093.1|4098.1|4092.1|4099.6|4093.6|4098|4092|17
1725620350000|2024-09-06 10:59:10|4099|4093|4099|4093|4099|4093|4099|4093|0
1725620370000|2024-09-06 10:59:30|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|0
1725620380000|2024-09-06 10:59:40|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1725620390000|2024-09-06 10:59:50|4098|4092|4098.1|4092.1|4098.1|4092.1|4098|4092|0
1725620400000|2024-09-06 11:00:00|4098|4092|4098.2|4092.2|4098.2|4092.2|4096.6|4090.6|2
1725620420000|2024-09-06 11:00:20|4098.1|4092.1|4098.2|4092.2|4098.2|4092.2|4098|4092|0
1725620430000|2024-09-06 11:00:30|4098.6|4092.6|4099.1|4093.1|4099.1|4093.1|4097.7|4091.7|9
1725620440000|2024-09-06 11:00:40|4099.5|4093.5|4100.1|4094.1|4100.1|4094.1|4099.5|4093.5|2
1725620450000|2024-09-06 11:00:50|4100|4094|4100|4094|4100.1|4094.1|4100|4094|0
1725620460000|2024-09-06 11:01:00|4100.1|4094.1|4101.6|4095.6|4101.6|4095.6|4100.1|4094.1|1
1725620480000|2024-09-06 11:01:20|4102.5|4096.5|4102|4096|4102.6|4096.6|4102|4096|4
1725620490000|2024-09-06 11:01:30|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|0
1725620500000|2024-09-06 11:01:40|4102|4096|4101.6|4095.6|4102|4096|4101.6|4095.6|0
1725620510000|2024-09-06 11:01:50|4102|4096|4103.6|4097.6|4103.6|4097.6|4102|4096|9
1725620520000|2024-09-06 11:02:00|4103|4097|4103|4097|4103.1|4097.1|4102.6|4096.6|1
1725620530000|2024-09-06 11:02:10|4103.1|4097.1|4102.1|4096.1|4103.1|4097.1|4102.1|4096.1|2
1725620540000|2024-09-06 11:02:20|4102.2|4096.2|4101.6|4095.6|4102.6|4096.6|4101.6|4095.6|3
1725620560000|2024-09-06 11:02:40|4101.5|4095.5|4101.1|4095.1|4101.5|4095.5|4101.1|4095.1|1
1725620580000|2024-09-06 11:03:00|4100.6|4094.6|4101.6|4095.6|4101.6|4095.6|4100.6|4094.6|0
1725620590000|2024-09-06 11:03:10|4101.2|4095.2|4101.1|4095.1|4101.2|4095.2|4101.1|4095.1|0
1725620600000|2024-09-06 11:03:20|4101|4095|4100.1|4094.1|4101.1|4095.1|4100.1|4094.1|1
1725620610000|2024-09-06 11:03:30|4100.5|4094.5|4100.2|4094.2|4100.6|4094.6|4100.2|4094.2|0
1725620620000|2024-09-06 11:03:40|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1725620630000|2024-09-06 11:03:50|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|3
1725620640000|2024-09-06 11:04:00|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|1
1725620650000|2024-09-06 11:04:10|4104|4098|4103.1|4097.1|4104|4098|4102.6|4096.6|1
1725620660000|2024-09-06 11:04:20|4104|4098|4103.2|4097.2|4104.1|4098.1|4103.2|4097.2|4
1725620670000|2024-09-06 11:04:30|4104|4098|4104.1|4098.1|4104.1|4098.1|4103.6|4097.6|0
1725620680000|2024-09-06 11:04:40|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|0
1725620690000|2024-09-06 11:04:50|4104|4098|4104.7|4098.7|4104.7|4098.7|4104|4098|5
1725620700000|2024-09-06 11:05:00|4104.6|4098.6|4104.6|4098.6|4104.7|4098.7|4104.1|4098.1|10
1725620720000|2024-09-06 11:05:20|4105|4099|4104.7|4098.7|4106.1|4100.1|4104.6|4098.6|14
1725620730000|2024-09-06 11:05:30|4104.1|4098.1|4104.2|4098.2|4104.2|4098.2|4104.1|4098.1|0
1725620750000|2024-09-06 11:05:50|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1725620760000|2024-09-06 11:06:00|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|1
1725620790000|2024-09-06 11:06:30|4103.2|4097.2|4102.1|4096.1|4103.2|4097.2|4101.2|4095.2|0
1725620820000|2024-09-06 11:07:00|4101.2|4095.2|4102.1|4096.1|4102.1|4096.1|4101.2|4095.2|0
1725620840000|2024-09-06 11:07:20|4101.1|4095.1|4100.5|4094.5|4101.1|4095.1|4100.5|4094.5|4
1725620850000|2024-09-06 11:07:30|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1725620860000|2024-09-06 11:07:40|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1725620870000|2024-09-06 11:07:50|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1725620880000|2024-09-06 11:08:00|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1725620890000|2024-09-06 11:08:10|4100|4094|4100.1|4094.1|4100.1|4094.1|4100|4094|1
1725620900000|2024-09-06 11:08:20|4104.5|4098.5|4104.1|4098.1|4104.5|4098.5|4104|4098|14
1725620910000|2024-09-06 11:08:30|4104|4098|4104|4098|4104|4098|4104|4098|0
1725620920000|2024-09-06 11:08:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1725620930000|2024-09-06 11:08:50|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|11
1725620940000|2024-09-06 11:09:00|4103|4097|4103|4097|4103|4097|4103|4097|0
1725620950000|2024-09-06 11:09:10|||||||||1
1725620960000|2024-09-06 11:09:20|4103.1|4097.1|4103.1|4097.1|4103.5|4097.5|4103.1|4097.1|0
1725621020000|2024-09-06 11:10:20|4103.5|4097.5|4103.5|4097.5|4103.6|4097.6|4103.5|4097.5|0
1725621040000|2024-09-06 11:10:40|4103.1|4097.1|4102.1|4096.1|4103.1|4097.1|4102.1|4096.1|0
1725621050000|2024-09-06 11:10:50|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1725621060000|2024-09-06 11:11:00|4102.5|4096.5|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|1
1725621070000|2024-09-06 11:11:10|4102.1|4096.1|4102|4096|4102.5|4096.5|4102|4096|2
1725621080000|2024-09-06 11:11:20|4101.5|4095.5|4102|4096|4102.5|4096.5|4101.5|4095.5|0
1725621100000|2024-09-06 11:11:40|4102.5|4096.5|4102.1|4096.1|4102.5|4096.5|4102.1|4096.1|0
1725621110000|2024-09-06 11:11:50|4102.5|4096.5|4102.5|4096.5|4102.6|4096.6|4102.1|4096.1|0
1725621120000|2024-09-06 11:12:00|4102|4096|4102|4096|4102|4096|4102|4096|1
1725621130000|2024-09-06 11:12:10|4102.1|4096.1|4102|4096|4102.1|4096.1|4102|4096|0
1725621140000|2024-09-06 11:12:20|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|0
1725621160000|2024-09-06 11:12:40|4102|4096|4102|4096|4102|4096|4102|4096|1
1725621170000|2024-09-06 11:12:50|4101.5|4095.5|4102|4096|4102|4096|4101.5|4095.5|0
1725621180000|2024-09-06 11:13:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1725621200000|2024-09-06 11:13:20|4102|4096|4101|4095|4102|4096|4101|4095|1
1725621210000|2024-09-06 11:13:30|4100.6|4094.6|4100.1|4094.1|4100.6|4094.6|4100.1|4094.1|0
1725621220000|2024-09-06 11:13:40|4101|4095|4101.5|4095.5|4101.5|4095.5|4101|4095|0
1725621230000|2024-09-06 11:13:50|4101.6|4095.6|4101.5|4095.5|4102|4096|4101.5|4095.5|0
1725621240000|2024-09-06 11:14:00|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|0
1725621250000|2024-09-06 11:14:10|4102|4096|4102.1|4096.1|4102.1|4096.1|4102|4096|0
1725621260000|2024-09-06 11:14:20|4102.5|4096.5|4102.6|4096.6|4102.6|4096.6|4102.5|4096.5|0
1725621270000|2024-09-06 11:14:30|4102.5|4096.5|4102|4096|4102.5|4096.5|4102|4096|1
1725621320000|2024-09-06 11:15:20|4102.5|4096.5|4102|4096|4102.5|4096.5|4102|4096|1
1725621340000|2024-09-06 11:15:40|4102.1|4096.1|4102.5|4096.5|4102.5|4096.5|4102.1|4096.1|0
1725621350000|2024-09-06 11:15:50|4102.1|4096.1|4102.5|4096.5|4102.5|4096.5|4102.1|4096.1|1
1725621360000|2024-09-06 11:16:00|4102.1|4096.1|4102|4096|4102.1|4096.1|4101.5|4095.5|0
1725621370000|2024-09-06 11:16:10|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.1|4096.1|1
1725621380000|2024-09-06 11:16:20|4104.1|4098.1|4104|4098|4104.1|4098.1|4103.5|4097.5|4
1725621390000|2024-09-06 11:16:30|4104.1|4098.1|4104.6|4098.6|4104.6|4098.6|4104.1|4098.1|0
1725621410000|2024-09-06 11:16:50|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1725621430000|2024-09-06 11:17:10|4104.6|4098.6|4104.2|4098.2|4104.6|4098.6|4103.1|4097.1|2
1725621440000|2024-09-06 11:17:20|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|0
1725621450000|2024-09-06 11:17:30|4104.5|4098.5|4104.6|4098.6|4104.6|4098.6|4104.1|4098.1|0
1725621460000|2024-09-06 11:17:40|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.1|4098.1|0
1725621470000|2024-09-06 11:17:50|4104.1|4098.1|4104|4098|4104.1|4098.1|4104|4098|0
1725621480000|2024-09-06 11:18:00|||||||||1
1725621490000|2024-09-06 11:18:10|4104.5|4098.5|4104.6|4098.6|4104.6|4098.6|4104.5|4098.5|0
1725621510000|2024-09-06 11:18:30|4105.5|4099.5|4104|4098|4105.5|4099.5|4104|4098|4
1725621530000|2024-09-06 11:18:50|4104.5|4098.5|4104.1|4098.1|4104.5|4098.5|4104.1|4098.1|0
1725621540000|2024-09-06 11:19:00|4104|4098|4104|4098|4104|4098|4104|4098|0
1725621550000|2024-09-06 11:19:10|4103.5|4097.5|4103.6|4097.6|4103.6|4097.6|4103.5|4097.5|0
1725621560000|2024-09-06 11:19:20|4104|4098|4104|4098|4104|4098|4104|4098|0
1725621580000|2024-09-06 11:19:40|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|1
1725621590000|2024-09-06 11:19:50|4104|4098|4104|4098|4104|4098|4104|4098|0
1725621600000|2024-09-06 11:20:00|4103.6|4097.6|4103|4097|4103.6|4097.6|4103|4097|1
1725621630000|2024-09-06 11:20:30|4102.6|4096.6|4102|4096|4102.6|4096.6|4102|4096|1
1725621660000|2024-09-06 11:21:00|4102.5|4096.5|4103|4097|4103|4097|4102.5|4096.5|1
1725621690000|2024-09-06 11:21:30|4102.6|4096.6|4102.5|4096.5|4102.6|4096.6|4102.5|4096.5|0
1725621710000|2024-09-06 11:21:50|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|0
1725621720000|2024-09-06 11:22:00|4102|4096|4102|4096|4102|4096|4102|4096|1
1725621740000|2024-09-06 11:22:20|4102.5|4096.5|4102|4096|4102.5|4096.5|4102|4096|2
1725621750000|2024-09-06 11:22:30|4101.2|4095.2|4101.5|4095.5|4101.5|4095.5|4101|4095|0
1725621760000|2024-09-06 11:22:40|4102|4096|4102|4096|4102|4096|4102|4096|0
1725621780000|2024-09-06 11:23:00|4101.5|4095.5|4102|4096|4102|4096|4101.5|4095.5|0
1725621790000|2024-09-06 11:23:10|4101.5|4095.5|4102.5|4096.5|4103|4097|4101.5|4095.5|0
1725621800000|2024-09-06 11:23:20|4103|4097|4102|4096|4103|4097|4102|4096|0
1725621830000|2024-09-06 11:23:50|4101.6|4095.6|4102|4096|4102|4096|4101.6|4095.6|1
1725621850000|2024-09-06 11:24:10|4101.6|4095.6|4102.5|4096.5|4102.5|4096.5|4101.6|4095.6|1
1725621860000|2024-09-06 11:24:20|4102.1|4096.1|4102|4096|4102.1|4096.1|4102|4096|1
1725621870000|2024-09-06 11:24:30|4101.2|4095.2|4102|4096|4102|4096|4101.2|4095.2|0
1725621890000|2024-09-06 11:24:50|4101|4095|4101|4095|4101|4095|4101|4095|0
1725621900000|2024-09-06 11:25:00|4101.5|4095.5|4102|4096|4102|4096|4101.5|4095.5|0
1725621920000|2024-09-06 11:25:20|||||||||1
1725621940000|2024-09-06 11:25:40|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1725621950000|2024-09-06 11:25:50|4101|4095|4101|4095|4101|4095|4101|4095|0
1725621980000|2024-09-06 11:26:20|4101.5|4095.5|4101|4095|4101.5|4095.5|4101|4095|1
1725622020000|2024-09-06 11:27:00|4100|4094|4100|4094|4100|4094|4100|4094|0
1725622030000|2024-09-06 11:27:10|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|0
1725622060000|2024-09-06 11:27:40|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|1
1725622070000|2024-09-06 11:27:50|4099.2|4093.2|4099.5|4093.5|4099.5|4093.5|4099.2|4093.2|0
1725622080000|2024-09-06 11:28:00|4099|4093|4099|4093|4099|4093|4099|4093|2
1725622110000|2024-09-06 11:28:30|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|3
1725622120000|2024-09-06 11:28:40|4099|4093|4099|4093|4099|4093|4099|4093|1
1725622150000|2024-09-06 11:29:10|4099.1|4093.1|4099|4093|4099.1|4093.1|4099|4093|0
1725622190000|2024-09-06 11:29:50|4099.5|4093.5|4100|4094|4100|4094|4099|4093|1
1725622200000|2024-09-06 11:30:00|||||||||1
1725622210000|2024-09-06 11:30:10|4099|4093|4099|4093|4099|4093|4099|4093|0
1725622220000|2024-09-06 11:30:20|4099.5|4093.5|4099|4093|4099.5|4093.5|4099|4093|0
1725622260000|2024-09-06 11:31:00|4099.5|4093.5|4100|4094|4100.5|4094.5|4099.5|4093.5|2
1725622300000|2024-09-06 11:31:40|4101.5|4095.5|4102|4096|4102.1|4096.1|4101.5|4095.5|9
1725622320000|2024-09-06 11:32:00|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1725622330000|2024-09-06 11:32:10|4102|4096|4102|4096|4102|4096|4102|4096|1
1725622340000|2024-09-06 11:32:20|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1725622370000|2024-09-06 11:32:50|4103|4097|4103|4097|4103|4097|4103|4097|0
1725622400000|2024-09-06 11:33:20|4103.5|4097.5|4103|4097|4103.5|4097.5|4103|4097|1
1725622430000|2024-09-06 11:33:50|4103.1|4097.1|4103|4097|4103.1|4097.1|4103|4097|1
1725622450000|2024-09-06 11:34:10|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|1
1725622480000|2024-09-06 11:34:40|4105|4099|4104.6|4098.6|4105|4099|4104.6|4098.6|3
1725622490000|2024-09-06 11:34:50|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1725622500000|2024-09-06 11:35:00|4104.6|4098.6|4106.5|4100.5|4106.5|4100.5|4104.6|4098.6|8
1725622510000|2024-09-06 11:35:10|4106.6|4100.6|4107.5|4101.5|4107.5|4101.5|4106.6|4100.6|4
1725622520000|2024-09-06 11:35:20|4106.6|4100.6|4106.1|4100.1|4106.6|4100.6|4106|4100|4
1725622530000|2024-09-06 11:35:30|4106|4100|4106|4100|4106|4100|4106|4100|0
1725622540000|2024-09-06 11:35:40|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1725622560000|2024-09-06 11:36:00|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|6
1725622570000|2024-09-06 11:36:10|4106|4100|4108|4102|4108.5|4102.5|4106|4100|23
1725622580000|2024-09-06 11:36:20|||||||||3
1725622610000|2024-09-06 11:36:50|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107|4101|0
1725622620000|2024-09-06 11:37:00|4107|4101|4106|4100|4107|4101|4106|4100|1
1725622630000|2024-09-06 11:37:10|4105.5|4099.5|4105.1|4099.1|4105.5|4099.5|4105|4099|2
1725622640000|2024-09-06 11:37:20|4105|4099|4105.1|4099.1|4105.1|4099.1|4105|4099|0
1725622650000|2024-09-06 11:37:30|4105|4099|4105|4099|4105.5|4099.5|4105|4099|1
1725622670000|2024-09-06 11:37:50|4104.5|4098.5|4104.1|4098.1|4104.5|4098.5|4104.1|4098.1|1
1725622690000|2024-09-06 11:38:10|4104.5|4098.5|4105|4099|4105.1|4099.1|4104.5|4098.5|1
1725622700000|2024-09-06 11:38:20|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1725622710000|2024-09-06 11:38:30|4105|4099|4105.1|4099.1|4105.1|4099.1|4105|4099|0
1725622720000|2024-09-06 11:38:40|4105|4099|4105|4099|4105|4099|4105|4099|0
1725622730000|2024-09-06 11:38:50|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1725622760000|2024-09-06 11:39:20|||||||||1
1725622770000|2024-09-06 11:39:30|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|3
1725622780000|2024-09-06 11:39:40|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4104.5|4098.5|2
1725622820000|2024-09-06 11:40:20|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1725622830000|2024-09-06 11:40:30|4105|4099|4105.1|4099.1|4105.1|4099.1|4105|4099|0
1725622860000|2024-09-06 11:41:00|4105|4099|4104.7|4098.7|4105.5|4099.5|4104.5|4098.5|1
1725622870000|2024-09-06 11:41:10|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1725622880000|2024-09-06 11:41:20|4104.6|4098.6|4104.7|4098.7|4104.7|4098.7|4104.6|4098.6|1
1725622890000|2024-09-06 11:41:30|4104.5|4098.5|4104.6|4098.6|4105|4099|4104.5|4098.5|1
1725622900000|2024-09-06 11:41:40|4104.5|4098.5|4105.5|4099.5|4105.5|4099.5|4104.5|4098.5|2
1725622910000|2024-09-06 11:41:50|4105.1|4099.1|4104.5|4098.5|4105.1|4099.1|4104.5|4098.5|0
1725622920000|2024-09-06 11:42:00|4105|4099|4105.1|4099.1|4105.1|4099.1|4105|4099|1
1725622930000|2024-09-06 11:42:10|4105.5|4099.5|4106|4100|4106|4100|4105.5|4099.5|0
1725622940000|2024-09-06 11:42:20|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1725622950000|2024-09-06 11:42:30|4106|4100|4106.1|4100.1|4106.1|4100.1|4106|4100|0
1725622990000|2024-09-06 11:43:10|4107.1|4101.1|4108|4102|4108|4102|4107.1|4101.1|4
1725623030000|2024-09-06 11:43:50|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|2
1725623040000|2024-09-06 11:44:00|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1725623120000|2024-09-06 11:45:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1725623140000|2024-09-06 11:45:40|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|3
1725623160000|2024-09-06 11:46:00|4106.7|4100.7|4107.1|4101.1|4107.1|4101.1|4106.5|4100.5|2
1725623180000|2024-09-06 11:46:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1725623190000|2024-09-06 11:46:30|4107.7|4101.7|4108.2|4102.2|4108.6|4102.6|4107.7|4101.7|3
1725623200000|2024-09-06 11:46:40|4108.6|4102.6|4109.6|4103.6|4109.6|4103.6|4108.6|4102.6|3
1725623210000|2024-09-06 11:46:50|4109.2|4103.2|4109.1|4103.1|4109.2|4103.2|4109.1|4103.1|2
1725623220000|2024-09-06 11:47:00|4109.5|4103.5|4109.1|4103.1|4109.5|4103.5|4109.1|4103.1|0
1725623230000|2024-09-06 11:47:10|4108.5|4102.5|4109.1|4103.1|4109.1|4103.1|4108.5|4102.5|0
1725623260000|2024-09-06 11:47:40|4108.6|4102.6|4108.5|4102.5|4108.6|4102.6|4108.5|4102.5|0
1725623270000|2024-09-06 11:47:50|4107.5|4101.5|4107.1|4101.1|4108.1|4102.1|4107.1|4101.1|3
1725623280000|2024-09-06 11:48:00|4106.6|4100.6|4107.1|4101.1|4107.1|4101.1|4106.6|4100.6|0
1725623290000|2024-09-06 11:48:10|4106.6|4100.6|4106.1|4100.1|4106.6|4100.6|4106.1|4100.1|1
1725623300000|2024-09-06 11:48:20|4107|4101|4107.1|4101.1|4107.4|4101.4|4107|4101|1
1725623310000|2024-09-06 11:48:30|4107.5|4101.5|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|0
1725623350000|2024-09-06 11:49:10|4107|4101|4106|4100|4107|4101|4106|4100|1
1725623360000|2024-09-06 11:49:20|4105.5|4099.5|4105.5|4099.5|4106|4100|4105.5|4099.5|0
1725623370000|2024-09-06 11:49:30|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1725623390000|2024-09-06 11:49:50|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1725623400000|2024-09-06 11:50:00|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1725623410000|2024-09-06 11:50:10|4105.5|4099.5|4105.1|4099.1|4105.5|4099.5|4105.1|4099.1|0
1725623420000|2024-09-06 11:50:20|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1725623440000|2024-09-06 11:50:40|4106.1|4100.1|4107.5|4101.5|4107.5|4101.5|4105.6|4099.6|3
1725623460000|2024-09-06 11:51:00|4107.1|4101.1|4106.5|4100.5|4107.1|4101.1|4106.5|4100.5|2
1725623470000|2024-09-06 11:51:10|4107|4101|4108.1|4102.1|4108.1|4102.1|4107|4101|0
1725623530000|2024-09-06 11:52:10|4108|4102|4108|4102|4108|4102|4108|4102|0
1725623550000|2024-09-06 11:52:30|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1725623560000|2024-09-06 11:52:40|4107.5|4101.5|4107.6|4101.6|4107.6|4101.6|4107.5|4101.5|1
1725623580000|2024-09-06 11:53:00|4107|4101|4107|4101|4107|4101|4106.6|4100.6|3
1725623590000|2024-09-06 11:53:10|4107.5|4101.5|4107.1|4101.1|4107.5|4101.5|4107|4101|1
1725623600000|2024-09-06 11:53:20|4107|4101|4107|4101|4107|4101|4107|4101|0
1725623620000|2024-09-06 11:53:40|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|1
1725623630000|2024-09-06 11:53:50|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|1
1725623650000|2024-09-06 11:54:10|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|1
1725623670000|2024-09-06 11:54:30|4107.1|4101.1|4107|4101|4107.1|4101.1|4107|4101|0
1725623700000|2024-09-06 11:55:00|4107.5|4101.5|4107.1|4101.1|4107.5|4101.5|4107|4101|0
1725623710000|2024-09-06 11:55:10|4107.6|4101.6|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|0
1725623720000|2024-09-06 11:55:20|4107|4101|4106.6|4100.6|4107|4101|4106.6|4100.6|0
1725623730000|2024-09-06 11:55:30|4104.7|4098.7|4104.6|4098.6|4104.7|4098.7|4104.6|4098.6|4
1725623740000|2024-09-06 11:55:40|4103.7|4097.7|4104|4098|4104|4098|4103.7|4097.7|3
1725623750000|2024-09-06 11:55:50|4103.6|4097.6|4103|4097|4103.6|4097.6|4103|4097|2
1725623770000|2024-09-06 11:56:10|4103.5|4097.5|4103.2|4097.2|4103.5|4097.5|4103.2|4097.2|0
1725623780000|2024-09-06 11:56:20|4103.1|4097.1|4103|4097|4103.1|4097.1|4103|4097|0
1725623790000|2024-09-06 11:56:30|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1725623800000|2024-09-06 11:56:40|4103|4097|4103|4097|4103|4097|4103|4097|1
1725623810000|2024-09-06 11:56:50|4103.2|4097.2|4105.2|4099.2|4105.6|4099.6|4103.2|4097.2|10
1725623820000|2024-09-06 11:57:00|4105.1|4099.1|4105|4099|4105.1|4099.1|4105|4099|0
1725623840000|2024-09-06 11:57:20|4105.1|4099.1|4105.6|4099.6|4105.6|4099.6|4105.1|4099.1|0
1725623850000|2024-09-06 11:57:30|4105.1|4099.1|4106|4100|4106|4100|4105.1|4099.1|3
1725623860000|2024-09-06 11:57:40|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1725623880000|2024-09-06 11:58:00|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|2
1725623890000|2024-09-06 11:58:10|4104.6|4098.6|4105|4099|4105|4099|4104.6|4098.6|3
1725623900000|2024-09-06 11:58:20|4105.1|4099.1|4105.5|4099.5|4105.5|4099.5|4105.1|4099.1|0
1725623910000|2024-09-06 11:58:30|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|2
1725623930000|2024-09-06 11:58:50|4104.5|4098.5|4104.6|4098.6|4104.6|4098.6|4104.5|4098.5|0
1725623940000|2024-09-06 11:59:00|||||||||1
1725623950000|2024-09-06 11:59:10|4104.1|4098.1|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|0
1725623960000|2024-09-06 11:59:20|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|0
1725623990000|2024-09-06 11:59:50|4106.1|4100.1|4107.6|4101.6|4107.6|4101.6|4106.1|4100.1|3
1725624000000|2024-09-06 12:00:00|4107.2|4101.2|4107.6|4101.6|4107.6|4101.6|4107.2|4101.2|0
1725624010000|2024-09-06 12:00:10|4107.1|4101.1|4106.6|4100.6|4107.1|4101.1|4106.6|4100.6|1
1725624020000|2024-09-06 12:00:20|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1725624030000|2024-09-06 12:00:30|4106.1|4100.1|4106|4100|4106.1|4100.1|4105.6|4099.6|2
1725624040000|2024-09-06 12:00:40|4105.6|4099.6|4105.5|4099.5|4105.6|4099.6|4105.5|4099.5|0
1725624050000|2024-09-06 12:00:50|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4104.7|4098.7|1
1725624070000|2024-09-06 12:01:10|4105.5|4099.5|4105|4099|4105.5|4099.5|4105|4099|1
1725624080000|2024-09-06 12:01:20|4105.5|4099.5|4106.5|4100.5|4106.5|4100.5|4105.5|4099.5|1
1725624090000|2024-09-06 12:01:30|4107|4101|4107|4101|4107.2|4101.2|4107|4101|0
1725624110000|2024-09-06 12:01:50|4106.6|4100.6|4105|4099|4106.6|4100.6|4105|4099|20
1725624120000|2024-09-06 12:02:00|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105|4099|0
1725624130000|2024-09-06 12:02:10|4105.5|4099.5|4107.6|4101.6|4107.6|4101.6|4105.1|4099.1|4
1725624140000|2024-09-06 12:02:20|4107.1|4101.1|4107.5|4101.5|4107.5|4101.5|4107.1|4101.1|0
1725624160000|2024-09-06 12:02:40|4107.1|4101.1|4106.6|4100.6|4107.1|4101.1|4106.2|4100.2|1
1725624190000|2024-09-06 12:03:10|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|3
1725624200000|2024-09-06 12:03:20|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1725624210000|2024-09-06 12:03:30|4106.2|4100.2|4106.2|4100.2|4106.6|4100.6|4106.2|4100.2|0
1725624220000|2024-09-06 12:03:40|4105.7|4099.7|4106.1|4100.1|4106.1|4100.1|4105.7|4099.7|0
1725624230000|2024-09-06 12:03:50|4105.7|4099.7|4105.6|4099.6|4105.7|4099.7|4104.7|4098.7|2
1725624240000|2024-09-06 12:04:00|4105.5|4099.5|4105.1|4099.1|4105.5|4099.5|4105.1|4099.1|1
1725624250000|2024-09-06 12:04:10|4105|4099|4105.6|4099.6|4105.6|4099.6|4104.2|4098.2|5
1725624260000|2024-09-06 12:04:20|4105.5|4099.5|4105.1|4099.1|4105.5|4099.5|4104.6|4098.6|5
1725624280000|2024-09-06 12:04:40|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1725624300000|2024-09-06 12:05:00|4105.6|4099.6|4106|4100|4106.1|4100.1|4105.1|4099.1|1
1725624310000|2024-09-06 12:05:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1725624320000|2024-09-06 12:05:20|4105.6|4099.6|4106|4100|4106|4100|4105.6|4099.6|0
1725624330000|2024-09-06 12:05:30|4106.1|4100.1|4106|4100|4106.1|4100.1|4105.6|4099.6|0
1725624340000|2024-09-06 12:05:40|4105.6|4099.6|4106|4100|4106|4100|4105.2|4099.2|4
1725624350000|2024-09-06 12:05:50|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1725624360000|2024-09-06 12:06:00|4106.2|4100.2|4106.1|4100.1|4106.2|4100.2|4105.6|4099.6|0
1725624380000|2024-09-06 12:06:20|4106.2|4100.2|4106.6|4100.6|4106.6|4100.6|4106.2|4100.2|0
1725624390000|2024-09-06 12:06:30|4107|4101|4107.1|4101.1|4107.1|4101.1|4107|4101|0
1725624400000|2024-09-06 12:06:40|4107|4101|4107.1|4101.1|4107.1|4101.1|4107|4101|0
1725624410000|2024-09-06 12:06:50|4106.2|4100.2|4107.1|4101.1|4107.1|4101.1|4105.6|4099.6|2
1725624420000|2024-09-06 12:07:00|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.2|4101.2|0
1725624430000|2024-09-06 12:07:10|4108|4102|4108.1|4102.1|4108.2|4102.2|4108|4102|1
1725624440000|2024-09-06 12:07:20|4108.2|4102.2|4109.1|4103.1|4109.1|4103.1|4108.2|4102.2|1
1725624460000|2024-09-06 12:07:40|4109.6|4103.6|4108.7|4102.7|4109.6|4103.6|4108.7|4102.7|3
1725624470000|2024-09-06 12:07:50|4109|4103|4108.6|4102.6|4109|4103|4108.6|4102.6|0
1725624480000|2024-09-06 12:08:00|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.1|4102.1|1
1725624490000|2024-09-06 12:08:10|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|1
1725624500000|2024-09-06 12:08:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1725624520000|2024-09-06 12:08:40|4108|4102|4108.6|4102.6|4108.6|4102.6|4108|4102|0
1725624530000|2024-09-06 12:08:50|4109|4103|4109.1|4103.1|4109.1|4103.1|4109|4103|0
1725624540000|2024-09-06 12:09:00|4108.7|4102.7|4108.1|4102.1|4108.7|4102.7|4108.1|4102.1|1
1725624550000|2024-09-06 12:09:10|4108|4102|4108|4102|4108|4102|4108|4102|0
1725624570000|2024-09-06 12:09:30|4108.1|4102.1|4108|4102|4108.1|4102.1|4108|4102|0
1725624580000|2024-09-06 12:09:40|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1725624590000|2024-09-06 12:09:50|4106.7|4100.7|4104.6|4098.6|4106.7|4100.7|4104.6|4098.6|6
1725624600000|2024-09-06 12:10:00|4104.1|4098.1|4104|4098|4104.1|4098.1|4104|4098|1
1725624610000|2024-09-06 12:10:10|4103.2|4097.2|4101.6|4095.6|4103.2|4097.2|4101.6|4095.6|5
1725624620000|2024-09-06 12:10:20|4101.2|4095.2|4102|4096|4102.2|4096.2|4101.1|4095.1|1
1725624630000|2024-09-06 12:10:30|4101.6|4095.6|4102|4096|4102|4096|4101.6|4095.6|0
1725624640000|2024-09-06 12:10:40|4101.6|4095.6|4101.6|4095.6|4102|4096|4101.6|4095.6|0
1725624650000|2024-09-06 12:10:50|4102|4096|4103|4097|4103|4097|4102|4096|1
1725624660000|2024-09-06 12:11:00|4102.6|4096.6|4101.6|4095.6|4102.6|4096.6|4101.6|4095.6|1
1725624670000|2024-09-06 12:11:10|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|1
1725624680000|2024-09-06 12:11:20|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|5
1725624710000|2024-09-06 12:11:50|4101.6|4095.6|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|0
1725624730000|2024-09-06 12:12:10|4100.1|4094.1|4100|4094|4100.1|4094.1|4099.6|4093.6|1
1725624750000|2024-09-06 12:12:30|4099.6|4093.6|4100|4094|4100|4094|4099.6|4093.6|0
1725624760000|2024-09-06 12:12:40|4099.6|4093.6|4101.5|4095.5|4101.5|4095.5|4099.6|4093.6|2
1725624770000|2024-09-06 12:12:50|4101.1|4095.1|4101.1|4095.1|4101.2|4095.2|4101.1|4095.1|1
1725624780000|2024-09-06 12:13:00|4100.6|4094.6|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|1
1725624840000|2024-09-06 12:14:00|4099.1|4093.1|4099|4093|4099.1|4093.1|4099|4093|3
1725624900000|2024-09-06 12:15:00|4098.6|4092.6|4102|4096|4102|4096|4098.6|4092.6|4
1725624910000|2024-09-06 12:15:10|4101.1|4095.1|4101|4095|4102.5|4096.5|4101|4095|11
1725624920000|2024-09-06 12:15:20|4101.5|4095.5|4101.2|4095.2|4101.6|4095.6|4101.1|4095.1|2
1725624930000|2024-09-06 12:15:30|4101.1|4095.1|4102|4096|4102|4096|4101.1|4095.1|1
1725624940000|2024-09-06 12:15:40|4101.6|4095.6|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|0
1725624950000|2024-09-06 12:15:50|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1725624960000|2024-09-06 12:16:00|4102.5|4096.5|4102|4096|4102.5|4096.5|4101.6|4095.6|1
1725624970000|2024-09-06 12:16:10|4102.1|4096.1|4102|4096|4102.1|4096.1|4102|4096|0
1725624980000|2024-09-06 12:16:20|4101.6|4095.6|4101.6|4095.6|4102|4096|4101.6|4095.6|1
1725624990000|2024-09-06 12:16:30|4102|4096|4102.1|4096.1|4102.1|4096.1|4102|4096|0
1725625000000|2024-09-06 12:16:40|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1725625020000|2024-09-06 12:17:00|4102.1|4096.1|4101.6|4095.6|4102.1|4096.1|4101.6|4095.6|1
1725625030000|2024-09-06 12:17:10|||||||||1
1725625040000|2024-09-06 12:17:20|4101.2|4095.2|4102|4096|4102|4096|4100.7|4094.7|2
1725625050000|2024-09-06 12:17:30|4101.5|4095.5|4101.6|4095.6|4102|4096|4101.1|4095.1|0
1725625070000|2024-09-06 12:17:50|4101.1|4095.1|4101|4095|4101.1|4095.1|4101|4095|0
1725625080000|2024-09-06 12:18:00|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|1
1725625100000|2024-09-06 12:18:20|4102.6|4096.6|4103|4097|4103|4097|4102.6|4096.6|2
1725625120000|2024-09-06 12:18:40|4103.5|4097.5|4103.6|4097.6|4103.6|4097.6|4102.5|4096.5|9
1725625130000|2024-09-06 12:18:50|||||||||2
1725625140000|2024-09-06 12:19:00|4103.1|4097.1|4103|4097|4103.5|4097.5|4102.5|4096.5|5
1725625150000|2024-09-06 12:19:10|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|5
1725625170000|2024-09-06 12:19:30|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|1
1725625180000|2024-09-06 12:19:40|4103|4097|4103|4097|4103|4097|4103|4097|1
1725625190000|2024-09-06 12:19:50|4103.1|4097.1|4103.6|4097.6|4103.6|4097.6|4103.1|4097.1|0
1725625200000|2024-09-06 12:20:00|||||||||7
1725625210000|2024-09-06 12:20:10|4103.5|4097.5|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|2
1725625240000|2024-09-06 12:20:40|4103|4097|4103.1|4097.1|4103.1|4097.1|4103|4097|0
1725625250000|2024-09-06 12:20:50|4103|4097|4103|4097|4103|4097|4103|4097|0
1725625260000|2024-09-06 12:21:00|4102.6|4096.6|4103.1|4097.1|4103.2|4097.2|4102.6|4096.6|2
1725625270000|2024-09-06 12:21:10|4103|4097|4103|4097|4103.1|4097.1|4103|4097|1
1725625280000|2024-09-06 12:21:20|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103|4097|0
1725625290000|2024-09-06 12:21:30|4103.5|4097.5|4102.6|4096.6|4103.5|4097.5|4102.6|4096.6|18
1725625300000|2024-09-06 12:21:40|4102.2|4096.2|4103.6|4097.6|4103.6|4097.6|4102.1|4096.1|1
1725625310000|2024-09-06 12:21:50|4103.1|4097.1|4103|4097|4103.1|4097.1|4102.7|4096.7|2
1725625320000|2024-09-06 12:22:00|4103.5|4097.5|4103.6|4097.6|4103.6|4097.6|4103.5|4097.5|5
1725625330000|2024-09-06 12:22:10|4106.6|4100.6|4106.5|4100.5|4106.6|4100.6|4106.5|4100.5|10
1725625340000|2024-09-06 12:22:20|4106.6|4100.6|4106.5|4100.5|4106.6|4100.6|4106.5|4100.5|1
1725625370000|2024-09-06 12:22:50|||||||||1
1725625380000|2024-09-06 12:23:00|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|1
1725625400000|2024-09-06 12:23:20|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1725625410000|2024-09-06 12:23:30|4105|4099|4105|4099|4105|4099|4105|4099|1
1725625440000|2024-09-06 12:24:00|4104.6|4098.6|4103.6|4097.6|4104.6|4098.6|4103.6|4097.6|1
1725625450000|2024-09-06 12:24:10|4104|4098|4104|4098|4104|4098|4104|4098|0
1725625460000|2024-09-06 12:24:20|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|0
1725625470000|2024-09-06 12:24:30|4104|4098|4104|4098|4105|4099|4104|4098|5
1725625480000|2024-09-06 12:24:40|4104.5|4098.5|4105.5|4099.5|4105.5|4099.5|4104.5|4098.5|1
1725625490000|2024-09-06 12:24:50|4106.5|4100.5|4107|4101|4107.5|4101.5|4106.5|4100.5|13
1725625500000|2024-09-06 12:25:00|4106.5|4100.5|4105.5|4099.5|4106.5|4100.5|4105.5|4099.5|1
1725625510000|2024-09-06 12:25:10|4106.5|4100.5|4105.5|4099.5|4106.5|4100.5|4105.5|4099.5|3
1725625520000|2024-09-06 12:25:20|4105.6|4099.6|4106|4100|4106|4100|4105.6|4099.6|1
1725625540000|2024-09-06 12:25:40|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106|4100|1
1725625550000|2024-09-06 12:25:50|4106|4100|4106|4100|4106|4100|4106|4100|1
1725625560000|2024-09-06 12:26:00|4105.5|4099.5|4104.5|4098.5|4105.5|4099.5|4104.5|4098.5|1
1725625570000|2024-09-06 12:26:10|4103|4097|4105|4099|4105|4099|4102.5|4096.5|30
1725625580000|2024-09-06 12:26:20|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1725625600000|2024-09-06 12:26:40|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|1
1725625620000|2024-09-06 12:27:00|4105.9|4099.9|4106|4100|4106|4100|4105.9|4099.9|4
1725625640000|2024-09-06 12:27:20|4105.5|4099.5|4106.5|4100.5|4106.5|4100.5|4105.5|4099.5|3
1725625660000|2024-09-06 12:27:40|4107.8|4101.8|4106.5|4100.5|4107.8|4101.8|4106.5|4100.5|3
1725625680000|2024-09-06 12:28:00|4107|4101|4108|4102|4108.5|4102.5|4107|4101|2
1725625690000|2024-09-06 12:28:10|4107.9|4101.9|4108|4102|4108|4102|4107.9|4101.9|0
1725625710000|2024-09-06 12:28:30|4108.9|4102.9|4109|4103|4109|4103|4108.9|4102.9|0
1725625730000|2024-09-06 12:28:50|4109.5|4103.5|4109|4103|4109.5|4103.5|4109|4103|0
1725625740000|2024-09-06 12:29:00|4108.5|4102.5|4108|4102|4108.5|4102.5|4107.5|4101.5|3
1725625750000|2024-09-06 12:29:10|4107.9|4101.9|4109.5|4103.5|4109.5|4103.5|4107.9|4101.9|4
1725625760000|2024-09-06 12:29:20|4109|4103|4110|4104|4110|4104|4109|4103|2
1725625770000|2024-09-06 12:29:30|4110.4|4104.4|4110|4104|4110.5|4104.5|4110|4104|8
1725625780000|2024-09-06 12:29:40|4110.6|4104.6|4111|4105|4111.1|4105.1|4110.6|4104.6|8
1725625790000|2024-09-06 12:29:50|4110|4104|4107.5|4101.5|4110|4104|4107.5|4101.5|18
1725625800000|2024-09-06 12:30:00|4107.6|4101.6|4105.5|4099.5|4108.6|4102.6|4105|4099|11
1725625810000|2024-09-06 12:30:10|4104.6|4098.6|4106|4100|4107.1|4101.1|4104.6|4098.6|6
1725625820000|2024-09-06 12:30:20|4105.6|4099.6|4107.7|4101.7|4108.1|4102.1|4105.1|4099.1|16
1725625830000|2024-09-06 12:30:30|4107.2|4101.2|4105.1|4099.1|4107.2|4101.2|4105.1|4099.1|2
1725625840000|2024-09-06 12:30:40|4107|4101|4107|4101|4107|4101|4107|4101|1
1725625850000|2024-09-06 12:30:50|4107.5|4101.5|4107|4101|4107.6|4101.6|4106.5|4100.5|0
1725625860000|2024-09-06 12:31:00|4107.4|4101.4|4108.6|4102.6|4109.1|4103.1|4107.1|4101.1|5
1725625870000|2024-09-06 12:31:10|4108.1|4102.1|4107|4101|4108.1|4102.1|4106.6|4100.6|2
1725625880000|2024-09-06 12:31:20|4107.6|4101.6|4105.5|4099.5|4107.6|4101.6|4105|4099|0
1725625890000|2024-09-06 12:31:30|4105.1|4099.1|4106|4100|4106|4100|4105|4099|2
1725625900000|2024-09-06 12:31:40|4105.6|4099.6|4106.1|4100.1|4106.1|4100.1|4105|4099|0
1725625910000|2024-09-06 12:31:50|4107.1|4101.1|4104.5|4098.5|4107.1|4101.1|4104.5|4098.5|1
1725625920000|2024-09-06 12:32:00|4105.1|4099.1|4104.1|4098.1|4105.2|4099.2|4104.1|4098.1|13
1725625930000|2024-09-06 12:32:10|4104.2|4098.2|4102.1|4096.1|4104.2|4098.2|4100.6|4094.6|5
1725625940000|2024-09-06 12:32:20|4102|4096|4102.1|4096.1|4102.1|4096.1|4101.1|4095.1|0
1725625950000|2024-09-06 12:32:30|4102|4096|4102|4096|4102.1|4096.1|4102|4096|0
1725625960000|2024-09-06 12:32:40|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|0
1725625970000|2024-09-06 12:32:50|4101.5|4095.5|4104|4098|4104|4098|4101.5|4095.5|0
1725625990000|2024-09-06 12:33:10|4104.1|4098.1|4101.1|4095.1|4104.1|4098.1|4101|4095|2
1725626000000|2024-09-06 12:33:20|4102|4096|4102.5|4096.5|4103.5|4097.5|4102|4096|2
1725626010000|2024-09-06 12:33:30|4102|4096|4101.5|4095.5|4102|4096|4101|4095|1
1725626020000|2024-09-06 12:33:40|4100.2|4094.2|4100.5|4094.5|4101|4095|4100|4094|0
1725626030000|2024-09-06 12:33:50|4101|4095|4101.5|4095.5|4101.5|4095.5|4101|4095|1
1725626040000|2024-09-06 12:34:00|4101.6|4095.6|4100.5|4094.5|4102.5|4096.5|4100.1|4094.1|56
1725626050000|2024-09-06 12:34:10|4100.1|4094.1|4101.1|4095.1|4101.5|4095.5|4100.1|4094.1|1
1725626060000|2024-09-06 12:34:20|4101|4095|4101|4095|4101|4095|4100|4094|2
1725626070000|2024-09-06 12:34:30|4100|4094|4100.1|4094.1|4100.5|4094.5|4100|4094|0
1725626080000|2024-09-06 12:34:40|4100|4094|4101|4095|4101|4095|4100|4094|1
1725626090000|2024-09-06 12:34:50|4101.1|4095.1|4101|4095|4101.1|4095.1|4100.1|4094.1|0
1725626100000|2024-09-06 12:35:00|4100.5|4094.5|4099.2|4093.2|4100.5|4094.5|4099.2|4093.2|1
1725626110000|2024-09-06 12:35:10|4100|4094|4094.5|4088.5|4100|4094|4094.5|4088.5|11
1725626120000|2024-09-06 12:35:20|4094.9|4088.9|4094.5|4088.5|4094.9|4088.9|4094.5|4088.5|0
1725626130000|2024-09-06 12:35:30|4095.4|4089.4|4096|4090|4096|4090|4095.4|4089.4|2
1725626140000|2024-09-06 12:35:40|||||||||32
1725626150000|2024-09-06 12:35:50|4095.6|4089.6|4096.1|4090.1|4096.1|4090.1|4095.2|4089.2|5
1725626160000|2024-09-06 12:36:00|4095.7|4089.7|4097.1|4091.1|4097.1|4091.1|4095.5|4089.5|4
1725626170000|2024-09-06 12:36:10|4097|4091|4097.6|4091.6|4097.6|4091.6|4096.6|4090.6|1
1725626180000|2024-09-06 12:36:20|4098.5|4092.5|4100.1|4094.1|4100.1|4094.1|4098.5|4092.5|4
1725626190000|2024-09-06 12:36:30|4099|4093|4100.1|4094.1|4100.1|4094.1|4099|4093|1
1725626200000|2024-09-06 12:36:40|4099.7|4093.7|4099.6|4093.6|4100.5|4094.5|4099.6|4093.6|4
1725626210000|2024-09-06 12:36:50|4100|4094|4098.5|4092.5|4100|4094|4098.5|4092.5|1
1725626220000|2024-09-06 12:37:00|4098.6|4092.6|4100|4094|4100|4094|4097.6|4091.6|2
1725626230000|2024-09-06 12:37:10|4099.6|4093.6|4099.1|4093.1|4100|4094|4099|4093|0
1725626240000|2024-09-06 12:37:20|4099|4093|4097.6|4091.6|4099|4093|4097.6|4091.6|0
1725626250000|2024-09-06 12:37:30|4098.1|4092.1|4093.1|4087.1|4099.1|4093.1|4093.1|4087.1|23
1725626260000|2024-09-06 12:37:40|4093|4087|4094.5|4088.5|4094.6|4088.6|4093|4087|7
1725626270000|2024-09-06 12:37:50|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|0
1725626280000|2024-09-06 12:38:00|4094.5|4088.5|4094.1|4088.1|4095|4089|4094.1|4088.1|1
1725626290000|2024-09-06 12:38:10|4093|4087|4094.5|4088.5|4094.5|4088.5|4093|4087|1
1725626300000|2024-09-06 12:38:20|4100|4094|4098.5|4092.5|4100|4094|4098.1|4092.1|5
1725626310000|2024-09-06 12:38:30|4097.5|4091.5|4095|4089|4097.5|4091.5|4094.1|4088.1|23
1725626320000|2024-09-06 12:38:40|4095.5|4089.5|4095.1|4089.1|4095.5|4089.5|4095|4089|1
1725626330000|2024-09-06 12:38:50|4095.5|4089.5|4096|4090|4096|4090|4095|4089|3
1725626340000|2024-09-06 12:39:00|4095.5|4089.5|4095|4089|4095.5|4089.5|4094.5|4088.5|1
1725626360000|2024-09-06 12:39:20|4095.1|4089.1|4095|4089|4095.5|4089.5|4095|4089|1
1725626370000|2024-09-06 12:39:30|4095.1|4089.1|4094.6|4088.6|4095.1|4089.1|4094.6|4088.6|0
1725626380000|2024-09-06 12:39:40|4094.5|4088.5|4093|4087|4094.5|4088.5|4093|4087|3
1725626390000|2024-09-06 12:39:50|4093.4|4087.4|4095.5|4089.5|4096|4090|4093.4|4087.4|22
1725626400000|2024-09-06 12:40:00|4096|4090|4096.1|4090.1|4096.1|4090.1|4095.1|4089.1|0
1725626410000|2024-09-06 12:40:10|4097|4091|4095.5|4089.5|4097|4091|4095.5|4089.5|0
1725626420000|2024-09-06 12:40:20|4096|4090|4095.5|4089.5|4096|4090|4095.1|4089.1|0
1725626430000|2024-09-06 12:40:30|4096|4090|4096.5|4090.5|4096.5|4090.5|4096|4090|0
1725626440000|2024-09-06 12:40:40|4096.1|4090.1|4096|4090|4096.1|4090.1|4095.1|4089.1|0
1725626450000|2024-09-06 12:40:50|4097.1|4091.1|4097.5|4091.5|4097.5|4091.5|4097|4091|0
1725626470000|2024-09-06 12:41:10|4097.6|4091.6|4097.5|4091.5|4097.6|4091.6|4097.5|4091.5|0
1725626480000|2024-09-06 12:41:20|4096.5|4090.5|4097.5|4091.5|4097.5|4091.5|4096.5|4090.5|3
1725626490000|2024-09-06 12:41:30|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|0
1725626500000|2024-09-06 12:41:40|4098.5|4092.5|4098.6|4092.6|4098.6|4092.6|4098.5|4092.5|4
1725626510000|2024-09-06 12:41:50|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|2
1725626520000|2024-09-06 12:42:00|4098|4092|4098.1|4092.1|4098.1|4092.1|4098|4092|0
1725626530000|2024-09-06 12:42:10|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|1
1725626540000|2024-09-06 12:42:20|4099.1|4093.1|4098.6|4092.6|4099.1|4093.1|4098.6|4092.6|2
1725626550000|2024-09-06 12:42:30|4097.6|4091.6|4096.1|4090.1|4097.6|4091.6|4095.1|4089.1|18
1725626560000|2024-09-06 12:42:40|4096.6|4090.6|4095.2|4089.2|4097.1|4091.1|4095.2|4089.2|1
1725626570000|2024-09-06 12:42:50|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4094.2|4088.2|0
1725626580000|2024-09-06 12:43:00|4094.6|4088.6|4095.1|4089.1|4095.1|4089.1|4094.1|4088.1|14
1725626590000|2024-09-06 12:43:10|4095.6|4089.6|4097.1|4091.1|4097.1|4091.1|4095.6|4089.6|2
1725626600000|2024-09-06 12:43:20|4098|4092|4098.1|4092.1|4098.6|4092.6|4098|4092|0
1725626610000|2024-09-06 12:43:30|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|14
1725626620000|2024-09-06 12:43:40|4097.6|4091.6|4097.1|4091.1|4097.6|4091.6|4097.1|4091.1|0
1725626630000|2024-09-06 12:43:50|4097.2|4091.2|4098.6|4092.6|4098.6|4092.6|4097.2|4091.2|1
1725626640000|2024-09-06 12:44:00|4098.2|4092.2|4098.1|4092.1|4098.6|4092.6|4098.1|4092.1|14
1725626650000|2024-09-06 12:44:10|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4
1725626660000|2024-09-06 12:44:20|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|15
1725626670000|2024-09-06 12:44:30|4097.5|4091.5|4099.1|4093.1|4099.6|4093.6|4097.5|4091.5|11
1725626680000|2024-09-06 12:44:40|4099.6|4093.6|4100.1|4094.1|4100.1|4094.1|4098.1|4092.1|13
1725626690000|2024-09-06 12:44:50|4099.6|4093.6|4099.1|4093.1|4100.1|4094.1|4097.7|4091.7|50
1725629400000|2024-09-06 13:30:00|4104.1|4098.1|4101.6|4095.6|4108.1|4102.1|4100.1|4094.1|258
1725629410000|2024-09-06 13:30:10|4101.1|4095.1|4106.6|4100.6|4107.6|4101.6|4100.6|4094.6|75
1725629420000|2024-09-06 13:30:20|4106.1|4100.1|4099.6|4093.6|4106.1|4100.1|4098.6|4092.6|50
1725629430000|2024-09-06 13:30:30|4099.1|4093.1|4097.6|4091.6|4099.7|4093.7|4097.6|4091.6|104
1725629440000|2024-09-06 13:30:40|4097.1|4091.1|4097.6|4091.6|4097.6|4091.6|4096.6|4090.6|39
1725629450000|2024-09-06 13:30:50|4097.7|4091.7|4100.6|4094.6|4100.6|4094.6|4097.7|4091.7|119
1725629460000|2024-09-06 13:31:00|4100.1|4094.1|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|30
1725629470000|2024-09-06 13:31:10|4101.6|4095.6|4097.6|4091.6|4101.6|4095.6|4097.6|4091.6|37
1725629480000|2024-09-06 13:31:20|4096.5|4090.5|4099.6|4093.6|4099.6|4093.6|4096.5|4090.5|36
1725629490000|2024-09-06 13:31:30|4100.6|4094.6|4100.6|4094.6|4101.6|4095.6|4100.6|4094.6|52
1725629500000|2024-09-06 13:31:40|4102.1|4096.1|4099.6|4093.6|4103.1|4097.1|4099.6|4093.6|28
1725629510000|2024-09-06 13:31:50|4099.7|4093.7|4097.6|4091.6|4099.7|4093.7|4095.6|4089.6|19
1725629520000|2024-09-06 13:32:00|4099.6|4093.6|4097.6|4091.6|4101.1|4095.1|4097.6|4091.6|100
1725629530000|2024-09-06 13:32:10|4096.6|4090.6|4094.6|4088.6|4096.6|4090.6|4092.6|4086.6|58
1725629540000|2024-09-06 13:32:20|4095.6|4089.6|4094.6|4088.6|4095.6|4089.6|4093.8|4087.8|31
1725629550000|2024-09-06 13:32:30|4094.7|4088.7|4095.1|4089.1|4096.1|4090.1|4093.6|4087.6|33
1725629560000|2024-09-06 13:32:40|4094.6|4088.6|4090.6|4084.6|4094.6|4088.6|4090.6|4084.6|20
1725629570000|2024-09-06 13:32:50|4089.7|4083.7|4088.6|4082.6|4090.6|4084.6|4086.6|4080.6|103
1725629580000|2024-09-06 13:33:00|4087.6|4081.6|4086.6|4080.6|4087.7|4081.7|4086.6|4080.6|51
1725629590000|2024-09-06 13:33:10|4086.7|4080.7|4085.6|4079.6|4087.6|4081.6|4083.2|4077.2|145
1725629600000|2024-09-06 13:33:20|4082.7|4076.7|4083.7|4077.7|4083.7|4077.7|4079.7|4073.7|50
1725629610000|2024-09-06 13:33:30|4084.2|4078.2|4082.7|4076.7|4084.7|4078.7|4082.2|4076.2|31
1725629620000|2024-09-06 13:33:40|4081.7|4075.7|4080.2|4074.2|4081.7|4075.7|4079.7|4073.7|22
1725629630000|2024-09-06 13:33:50|4079.7|4073.7|4076.8|4070.8|4079.7|4073.7|4076.8|4070.8|15
1725629640000|2024-09-06 13:34:00|4076.2|4070.2|4079.2|4073.2|4081.7|4075.7|4075.7|4069.7|31
1725629650000|2024-09-06 13:34:10|4078.3|4072.3|4076.7|4070.7|4078.7|4072.7|4075.7|4069.7|98
1725629660000|2024-09-06 13:34:20|4076.3|4070.3|4075.7|4069.7|4076.3|4070.3|4072.3|4066.3|142
1725629670000|2024-09-06 13:34:30|4076.3|4070.3|4072.2|4066.2|4076.3|4070.3|4071.7|4065.7|23
1725629680000|2024-09-06 13:34:40|4072.3|4066.3|4072.2|4066.2|4074.7|4068.7|4071.7|4065.7|42
1725629690000|2024-09-06 13:34:50|4072.3|4066.3|4074.3|4068.3|4074.3|4068.3|4071.8|4065.8|16
1725629700000|2024-09-06 13:35:00|4074.7|4068.7|4072.8|4066.8|4074.7|4068.7|4072.8|4066.8|16
1725629710000|2024-09-06 13:35:10|4071.8|4065.8|4076.3|4070.3|4076.7|4070.7|4071.7|4065.7|77
1725629720000|2024-09-06 13:35:20|4075.7|4069.7|4075.7|4069.7|4075.8|4069.8|4074.8|4068.8|14
1725629730000|2024-09-06 13:35:30|4077.7|4071.7|4085.2|4079.2|4085.2|4079.2|4077.7|4071.7|54
1725629740000|2024-09-06 13:35:40|4084.7|4078.7|4087.7|4081.7|4087.7|4081.7|4083.2|4077.2|56
1725629750000|2024-09-06 13:35:50|4086.8|4080.8|4087.7|4081.7|4087.7|4081.7|4086.8|4080.8|63
1725629760000|2024-09-06 13:36:00|4088.7|4082.7|4093.2|4087.2|4093.7|4087.7|4088.7|4082.7|32
1725629770000|2024-09-06 13:36:10|4092.7|4086.7|4089.7|4083.7|4093.2|4087.2|4089.7|4083.7|25
1725629780000|2024-09-06 13:36:20|4090.7|4084.7|4091.2|4085.2|4091.2|4085.2|4090.7|4084.7|10
1725629790000|2024-09-06 13:36:30|4090.7|4084.7|4088.2|4082.2|4090.7|4084.7|4088.2|4082.2|33
1725629800000|2024-09-06 13:36:40|4087.7|4081.7|4088.2|4082.2|4088.2|4082.2|4086.7|4080.7|13
1725629810000|2024-09-06 13:36:50|4087.7|4081.7|4089.7|4083.7|4089.7|4083.7|4087.2|4081.2|31
1725629820000|2024-09-06 13:37:00|4088.2|4082.2|4090.2|4084.2|4091.1|4085.1|4087.7|4081.7|160
1725629830000|2024-09-06 13:37:10|4089.7|4083.7|4092.6|4086.6|4093.6|4087.6|4089.6|4083.6|14
1725629840000|2024-09-06 13:37:20|4093.6|4087.6|4093.2|4087.2|4094.6|4088.6|4092.6|4086.6|27
1725629850000|2024-09-06 13:37:30|4093.1|4087.1|4097.6|4091.6|4098.6|4092.6|4092.7|4086.7|63
1725629860000|2024-09-06 13:37:40|4098.1|4092.1|4100.6|4094.6|4102.1|4096.1|4098.1|4092.1|73
1725629870000|2024-09-06 13:37:50|4100.1|4094.1|4097.6|4091.6|4102.6|4096.6|4097.1|4091.1|44
1725629880000|2024-09-06 13:38:00|4098.1|4092.1|4101.6|4095.6|4101.6|4095.6|4097.6|4091.6|56
1725629890000|2024-09-06 13:38:10|4101.1|4095.1|4101.1|4095.1|4102.1|4096.1|4100.6|4094.6|34
1725629900000|2024-09-06 13:38:20|4101.6|4095.6|4102.6|4096.6|4102.6|4096.6|4101.1|4095.1|5
1725629910000|2024-09-06 13:38:30|4101.6|4095.6|4102.1|4096.1|4102.1|4096.1|4100.1|4094.1|22
1725629920000|2024-09-06 13:38:40|4101.6|4095.6|4100.6|4094.6|4102.1|4096.1|4099.6|4093.6|25
1725629930000|2024-09-06 13:38:50|4100.1|4094.1|4100.6|4094.6|4101.1|4095.1|4097.6|4091.6|81
1725629940000|2024-09-06 13:39:00|4100.1|4094.1|4103.1|4097.1|4106.1|4100.1|4100.1|4094.1|82
1725629950000|2024-09-06 13:39:10|4103.5|4097.5|4100.7|4094.7|4103.6|4097.6|4100.7|4094.7|42
1725629960000|2024-09-06 13:39:20|4100.6|4094.6|4098.6|4092.6|4101.6|4095.6|4098.6|4092.6|25
1725629970000|2024-09-06 13:39:30|4099.1|4093.1|4097.1|4091.1|4099.1|4093.1|4096.6|4090.6|13
1725629980000|2024-09-06 13:39:40|4097.5|4091.5|4097.1|4091.1|4098.6|4092.6|4096.6|4090.6|6
1725629990000|2024-09-06 13:39:50|4096.6|4090.6|4096.2|4090.2|4097.6|4091.6|4095.6|4089.6|11
1725630000000|2024-09-06 13:40:00|4096.6|4090.6|4096.2|4090.2|4097.1|4091.1|4096.2|4090.2|10
1725630010000|2024-09-06 13:40:10|4096.6|4090.6|4100.6|4094.6|4101.1|4095.1|4096.6|4090.6|12
1725630020000|2024-09-06 13:40:20|4101.6|4095.6|4097.6|4091.6|4101.6|4095.6|4097.6|4091.6|20
1725630030000|2024-09-06 13:40:30|4098.6|4092.6|4099.2|4093.2|4099.6|4093.6|4097.6|4091.6|19
1725630040000|2024-09-06 13:40:40|4098.7|4092.7|4096.2|4090.2|4099.6|4093.6|4096.2|4090.2|16
1725630050000|2024-09-06 13:40:50|4095.7|4089.7|4094.6|4088.6|4095.7|4089.7|4094.6|4088.6|49
1725630060000|2024-09-06 13:41:00|4094.7|4088.7|4096.6|4090.6|4097.6|4091.6|4094.6|4088.6|21
1725630070000|2024-09-06 13:41:10|4097.7|4091.7|4098.6|4092.6|4098.7|4092.7|4097.7|4091.7|17
1725630080000|2024-09-06 13:41:20|4098.7|4092.7|4095.7|4089.7|4099.6|4093.6|4095.7|4089.7|46
1725630090000|2024-09-06 13:41:30|4094.8|4088.8|4094.2|4088.2|4095.1|4089.1|4093.7|4087.7|9
1725630100000|2024-09-06 13:41:40|4093.2|4087.2|4092.6|4086.6|4093.6|4087.6|4092.6|4086.6|13
1725630110000|2024-09-06 13:41:50|4093.5|4087.5|4095.2|4089.2|4096.1|4090.1|4093.5|4087.5|47
1725630120000|2024-09-06 13:42:00|4095.1|4089.1|4093.6|4087.6|4095.1|4089.1|4089.6|4083.6|36
1725630130000|2024-09-06 13:42:10|4093.1|4087.1|4095.2|4089.2|4095.6|4089.6|4093.1|4087.1|14
1725630140000|2024-09-06 13:42:20|4095.1|4089.1|4092.6|4086.6|4095.1|4089.1|4092.6|4086.6|11
1725630150000|2024-09-06 13:42:30|4094.6|4088.6|4091.6|4085.6|4094.6|4088.6|4091.2|4085.2|23
1725630160000|2024-09-06 13:42:40|4092.1|4086.1|4091.1|4085.1|4092.1|4086.1|4090.2|4084.2|15
1725630170000|2024-09-06 13:42:50|4091.2|4085.2|4090.2|4084.2|4091.6|4085.6|4090.2|4084.2|4
1725630180000|2024-09-06 13:43:00|4091.6|4085.6|4098.1|4092.1|4098.1|4092.1|4091.6|4085.6|19
1725630190000|2024-09-06 13:43:10|4098.5|4092.5|4099.6|4093.6|4099.6|4093.6|4096.6|4090.6|19
1725630200000|2024-09-06 13:43:20|4099.1|4093.1|4101.1|4095.1|4101.6|4095.6|4099.1|4093.1|13
1725630210000|2024-09-06 13:43:30|4100.6|4094.6|4102.6|4096.6|4102.6|4096.6|4100.2|4094.2|32
1725630220000|2024-09-06 13:43:40|4101.6|4095.6|4101.2|4095.2|4101.6|4095.6|4101.1|4095.1|5
1725630230000|2024-09-06 13:43:50|4101.1|4095.1|4098.6|4092.6|4101.2|4095.2|4098.6|4092.6|7
1725630240000|2024-09-06 13:44:00|4098.7|4092.7|4099.2|4093.2|4099.2|4093.2|4096.7|4090.7|31
1725630250000|2024-09-06 13:44:10|4099.7|4093.7|4099.2|4093.2|4104.2|4098.2|4099.2|4093.2|43
1725630260000|2024-09-06 13:44:20|4099.6|4093.6|4096.2|4090.2|4099.6|4093.6|4096.2|4090.2|24
1725630270000|2024-09-06 13:44:30|4097.2|4091.2|4096.2|4090.2|4097.2|4091.2|4096.2|4090.2|8
1725630280000|2024-09-06 13:44:40|4096.6|4090.6|4099.6|4093.6|4099.6|4093.6|4096.6|4090.6|9
1725630290000|2024-09-06 13:44:50|4100.6|4094.6|4101.1|4095.1|4101.2|4095.2|4100.1|4094.1|19
1725630300000|2024-09-06 13:45:00|4101.2|4095.2|4096.2|4090.2|4101.2|4095.2|4096.2|4090.2|36
1725630310000|2024-09-06 13:45:10|4095.7|4089.7|4092.1|4086.1|4095.7|4089.7|4089.2|4083.2|71
1725630320000|2024-09-06 13:45:20|4092.2|4086.2|4088.7|4082.7|4092.2|4086.2|4088.7|4082.7|9
1725630330000|2024-09-06 13:45:30|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4087.7|4081.7|37
1725630340000|2024-09-06 13:45:40|4088.7|4082.7|4087.2|4081.2|4089.6|4083.6|4087.2|4081.2|209
1725630350000|2024-09-06 13:45:50|4087.7|4081.7|4087.2|4081.2|4088.7|4082.7|4086.8|4080.8|32
1725630360000|2024-09-06 13:46:00|4089.3|4083.3|4088.7|4082.7|4089.7|4083.7|4087.3|4081.3|52
1725630370000|2024-09-06 13:46:10|4088.3|4082.3|4092.7|4086.7|4092.7|4086.7|4087.7|4081.7|17
1725630380000|2024-09-06 13:46:20|4093.2|4087.2|4096.7|4090.7|4096.7|4090.7|4092.7|4086.7|24
1725630390000|2024-09-06 13:46:30|4096.2|4090.2|4098.3|4092.3|4098.7|4092.7|4095.7|4089.7|12
1725630400000|2024-09-06 13:46:40|4098.7|4092.7|4099.7|4093.7|4099.7|4093.7|4098.7|4092.7|5
1725630410000|2024-09-06 13:46:50|4099.3|4093.3|4100.7|4094.7|4100.8|4094.8|4098.8|4092.8|26
1725630420000|2024-09-06 13:47:00|4100.2|4094.2|4096.7|4090.7|4100.3|4094.3|4096.7|4090.7|22
1725630430000|2024-09-06 13:47:10|4096.3|4090.3|4094.8|4088.8|4096.7|4090.7|4094.8|4088.8|20
1725630440000|2024-09-06 13:47:20|4095.2|4089.2|4091.7|4085.7|4095.7|4089.7|4091.7|4085.7|16
1725630450000|2024-09-06 13:47:30|4093.7|4087.7|4094.3|4088.3|4094.7|4088.7|4093.7|4087.7|19
1725630460000|2024-09-06 13:47:40|4094.2|4088.2|4090.3|4084.3|4094.3|4088.3|4090.3|4084.3|9
1725630470000|2024-09-06 13:47:50|4089.7|4083.7|4089.8|4083.8|4090.5|4084.5|4088.3|4082.3|37
1725630480000|2024-09-06 13:48:00|4089.3|4083.3|4089.8|4083.8|4089.8|4083.8|4089.3|4083.3|5
1725630490000|2024-09-06 13:48:10|4089.7|4083.7|4088.8|4082.8|4089.7|4083.7|4088.3|4082.3|4
1725630500000|2024-09-06 13:48:20|4087.9|4081.9|4087.7|4081.7|4088.3|4082.3|4087.7|4081.7|5
1725630510000|2024-09-06 13:48:30|4086.8|4080.8|4087.3|4081.3|4087.8|4081.8|4086.8|4080.8|37
1725630520000|2024-09-06 13:48:40|4087.7|4081.7|4087.7|4081.7|4087.8|4081.8|4086.8|4080.8|6
1725630530000|2024-09-06 13:48:50|4087.2|4081.2|4084.7|4078.7|4087.2|4081.2|4083.8|4077.8|32
1725630540000|2024-09-06 13:49:00|4085.7|4079.7|4087.2|4081.2|4088.2|4082.2|4085.3|4079.3|23
1725630550000|2024-09-06 13:49:10|4086.7|4080.7|4089.8|4083.8|4089.8|4083.8|4086.7|4080.7|15
1725630560000|2024-09-06 13:49:20|4089.3|4083.3|4092.7|4086.7|4092.7|4086.7|4088.7|4082.7|9
1725630570000|2024-09-06 13:49:30|4093.1|4087.1|4091.8|4085.8|4093.2|4087.2|4091.8|4085.8|1
1725630580000|2024-09-06 13:49:40|4091.2|4085.2|4091.2|4085.2|4093.2|4087.2|4091.2|4085.2|8
1725630590000|2024-09-06 13:49:50|4090.7|4084.7|4090.2|4084.2|4093.3|4087.3|4089.7|4083.7|41
1725630600000|2024-09-06 13:50:00|4090.7|4084.7|4090.3|4084.3|4091.7|4085.7|4088.7|4082.7|39
1725630610000|2024-09-06 13:50:10|4090.7|4084.7|4094.2|4088.2|4094.6|4088.6|4090.2|4084.2|18
1725630620000|2024-09-06 13:50:20|4093.7|4087.7|4090.7|4084.7|4093.7|4087.7|4090.2|4084.2|4
1725630630000|2024-09-06 13:50:30|4090.8|4084.8|4088.2|4082.2|4091.7|4085.7|4087.7|4081.7|13
1725630640000|2024-09-06 13:50:40|4089.8|4083.8|4090.3|4084.3|4090.3|4084.3|4088.7|4082.7|12
1725630650000|2024-09-06 13:50:50|4090.7|4084.7|4089.3|4083.3|4090.7|4084.7|4089.2|4083.2|2
1725630660000|2024-09-06 13:51:00|4089.7|4083.7|4091.3|4085.3|4092.7|4086.7|4089.7|4083.7|21
1725630670000|2024-09-06 13:51:10|4091.7|4085.7|4089.7|4083.7|4091.7|4085.7|4088.7|4082.7|13
1725630680000|2024-09-06 13:51:20|4089.2|4083.2|4086.7|4080.7|4089.2|4083.2|4086.7|4080.7|2
1725630690000|2024-09-06 13:51:30|4087.2|4081.2|4086.2|4080.2|4087.7|4081.7|4086.2|4080.2|5
1725630700000|2024-09-06 13:51:40|4086.7|4080.7|4085.7|4079.7|4086.7|4080.7|4084.7|4078.7|11
1725630710000|2024-09-06 13:51:50|4085.3|4079.3|4086.2|4080.2|4086.7|4080.7|4084.7|4078.7|8
1725630720000|2024-09-06 13:52:00|4087.2|4081.2|4086.2|4080.2|4087.2|4081.2|4086.2|4080.2|16
1725630730000|2024-09-06 13:52:10|4086.7|4080.7|4085.7|4079.7|4087.7|4081.7|4085.7|4079.7|13
1725630740000|2024-09-06 13:52:20|4085.2|4079.2|4085.8|4079.8|4087.7|4081.7|4085.2|4079.2|9
1725630750000|2024-09-06 13:52:30|4085.7|4079.7|4082.7|4076.7|4086.2|4080.2|4082.7|4076.7|13
1725630760000|2024-09-06 13:52:40|4082.8|4076.8|4083.7|4077.7|4083.7|4077.7|4082.8|4076.8|5
1725630770000|2024-09-06 13:52:50|4083.2|4077.2|4083.7|4077.7|4084.2|4078.2|4081.7|4075.7|20
1725630780000|2024-09-06 13:53:00|4083.2|4077.2|4082.2|4076.2|4083.2|4077.2|4081.7|4075.7|10
1725630790000|2024-09-06 13:53:10|4082.7|4076.7|4083.2|4077.2|4083.7|4077.7|4082.7|4076.7|17
1725630800000|2024-09-06 13:53:20|4083.6|4077.6|4081.7|4075.7|4083.7|4077.7|4081.7|4075.7|13
1725630810000|2024-09-06 13:53:30|4082.7|4076.7|4082.2|4076.2|4082.7|4076.7|4082.2|4076.2|13
1725630820000|2024-09-06 13:53:40|4083.7|4077.7|4084.2|4078.2|4084.7|4078.7|4083.2|4077.2|8
1725630830000|2024-09-06 13:53:50|4083.8|4077.8|4084.3|4078.3|4084.3|4078.3|4083.8|4077.8|5
1725630840000|2024-09-06 13:54:00|4084.2|4078.2|4082.7|4076.7|4084.3|4078.3|4081.7|4075.7|17
1725630850000|2024-09-06 13:54:10|4082.2|4076.2|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|8
1725630860000|2024-09-06 13:54:20|4082.6|4076.6|4081.7|4075.7|4083.2|4077.2|4081.7|4075.7|10
1725630870000|2024-09-06 13:54:30|||||||||12
1725630880000|2024-09-06 13:54:40|4079.8|4073.8|4077.1|4071.1|4079.8|4073.8|4077.1|4071.1|89
1725630890000|2024-09-06 13:54:50|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.1|4070.1|5
1725630900000|2024-09-06 13:55:00|4076.2|4070.2|4079.6|4073.6|4079.6|4073.6|4076.1|4070.1|30
1725630910000|2024-09-06 13:55:10|4079.7|4073.7|4081.2|4075.2|4081.2|4075.2|4079.6|4073.6|14
1725630920000|2024-09-06 13:55:20|4081.6|4075.6|4080.6|4074.6|4081.6|4075.6|4080.6|4074.6|6
1725630930000|2024-09-06 13:55:30|4079.6|4073.6|4081.2|4075.2|4081.2|4075.2|4079.6|4073.6|17
1725630940000|2024-09-06 13:55:40|4081.1|4075.1|4080.7|4074.7|4081.6|4075.6|4080.6|4074.6|6
1725630950000|2024-09-06 13:55:50|4080.6|4074.6|4079.2|4073.2|4080.6|4074.6|4079.2|4073.2|30
1725630960000|2024-09-06 13:56:00|4079.6|4073.6|4078.7|4072.7|4079.7|4073.7|4078.7|4072.7|5
1725630970000|2024-09-06 13:56:10|4077.7|4071.7|4076.2|4070.2|4078.6|4072.6|4075.7|4069.7|17
1725630980000|2024-09-06 13:56:20|4075.7|4069.7|4075.6|4069.6|4075.7|4069.7|4075.6|4069.6|2
1725630990000|2024-09-06 13:56:30|4074.6|4068.6|4071.7|4065.7|4074.6|4068.6|4071.2|4065.2|46
1725631000000|2024-09-06 13:56:40|4072.1|4066.1|4071.7|4065.7|4072.7|4066.7|4071.7|4065.7|10
1725631010000|2024-09-06 13:56:50|4071.6|4065.6|4070.7|4064.7|4072.2|4066.2|4069.2|4063.2|113
1725631020000|2024-09-06 13:57:00|4071.2|4065.2|4071.6|4065.6|4072.2|4066.2|4070.7|4064.7|74
1725631030000|2024-09-06 13:57:10|4071.2|4065.2|4070.2|4064.2|4071.7|4065.7|4070.2|4064.2|10
1725631040000|2024-09-06 13:57:20|4070.7|4064.7|4069.7|4063.7|4070.7|4064.7|4069.7|4063.7|8
1725631050000|2024-09-06 13:57:30|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4069.8|4063.8|10
1725631060000|2024-09-06 13:57:40|4070.6|4064.6|4071.7|4065.7|4072.7|4066.7|4070.6|4064.6|9
1725631070000|2024-09-06 13:57:50|4072.2|4066.2|4072.2|4066.2|4074.2|4068.2|4071.7|4065.7|23
1725631080000|2024-09-06 13:58:00|4071.8|4065.8|4072.7|4066.7|4072.7|4066.7|4071.8|4065.8|3
1725631090000|2024-09-06 13:58:10|4073.6|4067.6|4073.7|4067.7|4073.8|4067.8|4073.6|4067.6|18
1725631100000|2024-09-06 13:58:20|4072.2|4066.2|4071.8|4065.8|4073.6|4067.6|4071.8|4065.8|86
1725631110000|2024-09-06 13:58:30|4071.7|4065.7|4075.2|4069.2|4075.2|4069.2|4071.7|4065.7|25
1725631120000|2024-09-06 13:58:40|4073.4|4067.4|4073.7|4067.7|4074.2|4068.2|4073.2|4067.2|77
1725631130000|2024-09-06 13:58:50|4073.2|4067.2|4072.7|4066.7|4073.7|4067.7|4072.7|4066.7|9
1725631140000|2024-09-06 13:59:00|4072.6|4066.6|4068.7|4062.7|4072.6|4066.6|4068.7|4062.7|24
1725631150000|2024-09-06 13:59:10|4068.8|4062.8|4071.2|4065.2|4072.2|4066.2|4068.8|4062.8|68
1725631160000|2024-09-06 13:59:20|4070.7|4064.7|4067.2|4061.2|4070.7|4064.7|4066.7|4060.7|15
1725631170000|2024-09-06 13:59:30|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.2|4060.2|15
1725631180000|2024-09-06 13:59:40|4067.2|4061.2|4068.2|4062.2|4068.7|4062.7|4067.2|4061.2|16
1725631190000|2024-09-06 13:59:50|4068|4062|4069.6|4063.6|4069.7|4063.7|4068|4062|56
1725631200000|2024-09-06 14:00:00|4069.7|4063.7|4066.7|4060.7|4069.7|4063.7|4066.2|4060.2|17
1725631210000|2024-09-06 14:00:10|4066.2|4060.2|4061.7|4055.7|4066.7|4060.7|4061.7|4055.7|94
1725631220000|2024-09-06 14:00:20|4062.2|4056.2|4064.2|4058.2|4065.1|4059.1|4062.2|4056.2|31
1725631230000|2024-09-06 14:00:30|4064.7|4058.7|4063.7|4057.7|4064.7|4058.7|4063.7|4057.7|5
1725631240000|2024-09-06 14:00:40|4064.6|4058.6|4065.7|4059.7|4065.7|4059.7|4064.6|4058.6|28
1725631250000|2024-09-06 14:00:50|4065.2|4059.2|4064.7|4058.7|4065.7|4059.7|4062.7|4056.7|13
1725631260000|2024-09-06 14:01:00|4063.7|4057.7|4065.6|4059.6|4065.6|4059.6|4063.7|4057.7|32
1725631270000|2024-09-06 14:01:10|4066.6|4060.6|4067.2|4061.2|4067.6|4061.6|4066.2|4060.2|66
1725631280000|2024-09-06 14:01:20|4067.6|4061.6|4066.7|4060.7|4068.1|4062.1|4066.7|4060.7|7
1725631290000|2024-09-06 14:01:30|4067.1|4061.1|4068.1|4062.1|4068.1|4062.1|4066.1|4060.1|19
1725631300000|2024-09-06 14:01:40|4067.2|4061.2|4068.1|4062.1|4068.1|4062.1|4066.2|4060.2|15
1725631310000|2024-09-06 14:01:50|4067.7|4061.7|4067.2|4061.2|4067.7|4061.7|4065.7|4059.7|7
1725631320000|2024-09-06 14:02:00|4067.6|4061.6|4064.6|4058.6|4067.7|4061.7|4064.6|4058.6|10
1725631330000|2024-09-06 14:02:10|4065.1|4059.1|4064.1|4058.1|4065.1|4059.1|4063.2|4057.2|10
1725631340000|2024-09-06 14:02:20|4064.6|4058.6|4066.6|4060.6|4066.6|4060.6|4064.6|4058.6|7
1725631350000|2024-09-06 14:02:30|4067.1|4061.1|4067.2|4061.2|4067.6|4061.6|4065.2|4059.2|16
1725631360000|2024-09-06 14:02:40|4067.1|4061.1|4074.6|4068.6|4074.6|4068.6|4066.6|4060.6|65
1725631370000|2024-09-06 14:02:50|4074.1|4068.1|4070.1|4064.1|4074.6|4068.6|4070.1|4064.1|20
1725631380000|2024-09-06 14:03:00|4069.6|4063.6|4071.1|4065.1|4073.1|4067.1|4069.6|4063.6|34
1725631390000|2024-09-06 14:03:10|4071.6|4065.6|4072.1|4066.1|4073.6|4067.6|4071.2|4065.2|19
1725631400000|2024-09-06 14:03:20|4072.6|4066.6|4076.1|4070.1|4076.1|4070.1|4071.6|4065.6|24
1725631410000|2024-09-06 14:03:30|4075.6|4069.6|4071.6|4065.6|4076.1|4070.1|4071.1|4065.1|26
1725631420000|2024-09-06 14:03:40|4072.1|4066.1|4071.6|4065.6|4072.6|4066.6|4071.1|4065.1|17
1725631430000|2024-09-06 14:03:50|4071.2|4065.2|4071.6|4065.6|4071.6|4065.6|4069.6|4063.6|18
1725631440000|2024-09-06 14:04:00|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|7
1725631450000|2024-09-06 14:04:10|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4070.7|4064.7|6
1725631460000|2024-09-06 14:04:20|4071.1|4065.1|4068.1|4062.1|4071.6|4065.6|4067.1|4061.1|16
1725631470000|2024-09-06 14:04:30|4067.6|4061.6|4064.2|4058.2|4068.1|4062.1|4064.2|4058.2|12
1725631480000|2024-09-06 14:04:40|4063.6|4057.6|4063.1|4057.1|4065.1|4059.1|4063.1|4057.1|7
1725631490000|2024-09-06 14:04:50|4062.6|4056.6|4065.6|4059.6|4065.6|4059.6|4062.6|4056.6|13
1725631500000|2024-09-06 14:05:00|4064.6|4058.6|4067.1|4061.1|4067.1|4061.1|4064.1|4058.1|17
1725631510000|2024-09-06 14:05:10|4067.2|4061.2|4066.2|4060.2|4067.2|4061.2|4066.1|4060.1|6
1725631520000|2024-09-06 14:05:20|4065.7|4059.7|4066.1|4060.1|4066.6|4060.6|4065.6|4059.6|3
1725631530000|2024-09-06 14:05:30|4065.6|4059.6|4062.7|4056.7|4065.6|4059.6|4062.6|4056.6|9
1725631540000|2024-09-06 14:05:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|69
1725631550000|2024-09-06 14:05:50|4063.6|4057.6|4063.6|4057.6|4065.1|4059.1|4063.1|4057.1|9
1725631560000|2024-09-06 14:06:00|4063.2|4057.2|4063.6|4057.6|4063.6|4057.6|4062.7|4056.7|9
1725631570000|2024-09-06 14:06:10|4063.1|4057.1|4065.1|4059.1|4066.2|4060.2|4063.1|4057.1|9
1725631580000|2024-09-06 14:06:20|4065.6|4059.6|4065.2|4059.2|4066.6|4060.6|4065.2|4059.2|3
1725631590000|2024-09-06 14:06:30|4065.6|4059.6|4065.2|4059.2|4065.6|4059.6|4063.7|4057.7|15
1725631600000|2024-09-06 14:06:40|4065.1|4059.1|4065.6|4059.6|4066.6|4060.6|4065.1|4059.1|37
1725631610000|2024-09-06 14:06:50|4065.2|4059.2|4063.6|4057.6|4065.6|4059.6|4063.6|4057.6|6
1725631620000|2024-09-06 14:07:00|4063.1|4057.1|4062.6|4056.6|4063.6|4057.6|4062.6|4056.6|36
1725631630000|2024-09-06 14:07:10|4062.1|4056.1|4061.1|4055.1|4062.1|4056.1|4059.1|4053.1|27
1725631640000|2024-09-06 14:07:20|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4059.1|4053.1|10
1725631650000|2024-09-06 14:07:30|4060.2|4054.2|4060.6|4054.6|4061.6|4055.6|4060.1|4054.1|28
1725631660000|2024-09-06 14:07:40|4060.2|4054.2|4059.6|4053.6|4060.6|4054.6|4058.7|4052.7|7
1725631670000|2024-09-06 14:07:50|4059.1|4053.1|4059.6|4053.6|4059.6|4053.6|4058.6|4052.6|12
1725631680000|2024-09-06 14:08:00|4058.7|4052.7|4060.6|4054.6|4060.6|4054.6|4058.7|4052.7|72
1725631690000|2024-09-06 14:08:10|4059.6|4053.6|4058.6|4052.6|4060.6|4054.6|4058.6|4052.6|13
1725631700000|2024-09-06 14:08:20|4057.6|4051.6|4055.6|4049.6|4058.1|4052.1|4055.6|4049.6|49
1725631710000|2024-09-06 14:08:30|4054.7|4048.7|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|8
1725631720000|2024-09-06 14:08:40|4054.6|4048.6|4054.1|4048.1|4055.6|4049.6|4052.6|4046.6|84
1725631730000|2024-09-06 14:08:50|4053.6|4047.6|4054.6|4048.6|4054.6|4048.6|4053.2|4047.2|25
1725631740000|2024-09-06 14:09:00|4055.6|4049.6|4055.6|4049.6|4057.6|4051.6|4054.6|4048.6|33
1725631750000|2024-09-06 14:09:10|4054.6|4048.6|4054.1|4048.1|4055.6|4049.6|4053.6|4047.6|13
1725631760000|2024-09-06 14:09:20|4054.6|4048.6|4053.1|4047.1|4054.6|4048.6|4052.6|4046.6|9
1725631770000|2024-09-06 14:09:30|4052.6|4046.6|4056.1|4050.1|4056.6|4050.6|4052.1|4046.1|22
1725631780000|2024-09-06 14:09:40|4055.6|4049.6|4057.6|4051.6|4057.6|4051.6|4055.6|4049.6|9
1725631790000|2024-09-06 14:09:50|4057.1|4051.1|4058.2|4052.2|4058.6|4052.6|4057.1|4051.1|9
1725631800000|2024-09-06 14:10:00|4058.1|4052.1|4058.7|4052.7|4059.6|4053.6|4057.1|4051.1|19
1725631810000|2024-09-06 14:10:10|4059.1|4053.1|4062.6|4056.6|4062.6|4056.6|4058.7|4052.7|34
1725631820000|2024-09-06 14:10:20|4061.6|4055.6|4062.6|4056.6|4063.1|4057.1|4061.2|4055.2|17
1725631830000|2024-09-06 14:10:30|4062.1|4056.1|4063.2|4057.2|4064.1|4058.1|4061.6|4055.6|14
1725631840000|2024-09-06 14:10:40|4062.7|4056.7|4062.7|4056.7|4064.1|4058.1|4062.2|4056.2|4
1725631850000|2024-09-06 14:10:50|4063.2|4057.2|4062.6|4056.6|4063.2|4057.2|4061.7|4055.7|10
1725631860000|2024-09-06 14:11:00|4061.6|4055.6|4062.6|4056.6|4063.6|4057.6|4060.7|4054.7|57
1725631870000|2024-09-06 14:11:10|4062.2|4056.2|4062.1|4056.1|4063.6|4057.6|4062.1|4056.1|10
1725631880000|2024-09-06 14:11:20|4062.5|4056.5|4062.6|4056.6|4062.6|4056.6|4061.1|4055.1|4
1725631890000|2024-09-06 14:11:30|4063.1|4057.1|4063.1|4057.1|4063.6|4057.6|4063.1|4057.1|1
1725631900000|2024-09-06 14:11:40|4062.6|4056.6|4062.1|4056.1|4063.5|4057.5|4062.1|4056.1|12
1725631910000|2024-09-06 14:11:50|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4061.1|4055.1|5
1725631920000|2024-09-06 14:12:00|4062.1|4056.1|4065.1|4059.1|4065.6|4059.6|4062.1|4056.1|12
1725631930000|2024-09-06 14:12:10|4064.6|4058.6|4064.6|4058.6|4065.6|4059.6|4064.6|4058.6|2
1725631940000|2024-09-06 14:12:20|4063.7|4057.7|4063.6|4057.6|4063.7|4057.7|4063.1|4057.1|8
1725631950000|2024-09-06 14:12:30|4063.1|4057.1|4060.6|4054.6|4063.1|4057.1|4060.6|4054.6|5
1725631960000|2024-09-06 14:12:40|4060.2|4054.2|4059.2|4053.2|4061.6|4055.6|4059.1|4053.1|17
1725631970000|2024-09-06 14:12:50|4058.7|4052.7|4060.1|4054.1|4060.6|4054.6|4058.7|4052.7|6
1725631980000|2024-09-06 14:13:00|4060.2|4054.2|4061.6|4055.6|4061.6|4055.6|4060.2|4054.2|5
1725631990000|2024-09-06 14:13:10|4062.1|4056.1|4061.6|4055.6|4062.2|4056.2|4061.6|4055.6|7
1725632000000|2024-09-06 14:13:20|4061.1|4055.1|4059.2|4053.2|4061.6|4055.6|4059.1|4053.1|13
1725632010000|2024-09-06 14:13:30|4059.1|4053.1|4059.6|4053.6|4060.1|4054.1|4058.6|4052.6|30
1725632020000|2024-09-06 14:13:40|4059.2|4053.2|4058.6|4052.6|4059.6|4053.6|4058.6|4052.6|13
1725632030000|2024-09-06 14:13:50|4059.6|4053.6|4060.6|4054.6|4062.1|4056.1|4059.6|4053.6|20
1725632040000|2024-09-06 14:14:00|4060.2|4054.2|4060.6|4054.6|4060.6|4054.6|4060.1|4054.1|9
1725632050000|2024-09-06 14:14:10|4061.6|4055.6|4062.1|4056.1|4062.1|4056.1|4060.6|4054.6|11
1725632060000|2024-09-06 14:14:20|4061.6|4055.6|4061.6|4055.6|4062.6|4056.6|4060.7|4054.7|7
1725632070000|2024-09-06 14:14:30|4061.2|4055.2|4062.6|4056.6|4063.1|4057.1|4061.1|4055.1|5
1725632080000|2024-09-06 14:14:40|4062.1|4056.1|4060.6|4054.6|4062.1|4056.1|4060.6|4054.6|2
1725632090000|2024-09-06 14:14:50|4060.1|4054.1|4062.1|4056.1|4062.1|4056.1|4060.1|4054.1|3
1725632100000|2024-09-06 14:15:00|4061.2|4055.2|4063.1|4057.1|4063.1|4057.1|4060.1|4054.1|15
1725632110000|2024-09-06 14:15:10|4062.7|4056.7|4061.1|4055.1|4062.7|4056.7|4061.1|4055.1|1
1725632120000|2024-09-06 14:15:20|4060.6|4054.6|4058.7|4052.7|4060.6|4054.6|4058.6|4052.6|12
1725632130000|2024-09-06 14:15:30|4058.6|4052.6|4059.6|4053.6|4059.6|4053.6|4057.6|4051.6|49
1725632140000|2024-09-06 14:15:40|4059.1|4053.1|4060.1|4054.1|4060.6|4054.6|4059.1|4053.1|7
1725632150000|2024-09-06 14:15:50|4059.6|4053.6|4060.2|4054.2|4060.6|4054.6|4058.6|4052.6|8
1725632160000|2024-09-06 14:16:00|4060.6|4054.6|4059.2|4053.2|4060.6|4054.6|4059.1|4053.1|1
1725632170000|2024-09-06 14:16:10|4059.6|4053.6|4058.2|4052.2|4059.6|4053.6|4058.2|4052.2|6
1725632180000|2024-09-06 14:16:20|4057.7|4051.7|4058.6|4052.6|4059.6|4053.6|4057.7|4051.7|4
1725632190000|2024-09-06 14:16:30|4058.7|4052.7|4056.6|4050.6|4060.6|4054.6|4056.6|4050.6|100
1725632200000|2024-09-06 14:16:40|||||||||13
1725632210000|2024-09-06 14:16:50|||||||||15
1725632220000|2024-09-06 14:17:00|4055.6|4049.6|4054.6|4048.6|4055.6|4049.6|4054.6|4048.6|25
1725632230000|2024-09-06 14:17:10|4054.5|4048.5|4054.6|4048.6|4056.6|4050.6|4053.6|4047.6|28
1725632240000|2024-09-06 14:17:20|4054.2|4048.2|4054.6|4048.6|4054.6|4048.6|4053.6|4047.6|56
1725632250000|2024-09-06 14:17:30|4054.2|4048.2|4052.6|4046.6|4054.2|4048.2|4050.6|4044.6|112
1725632260000|2024-09-06 14:17:40|4052.1|4046.1|4050.6|4044.6|4052.1|4046.1|4050.6|4044.6|57
1725632270000|2024-09-06 14:17:50|4050.1|4044.1|4051.6|4045.6|4051.6|4045.6|4049.6|4043.6|29
1725632280000|2024-09-06 14:18:00|4051.2|4045.2|4049.6|4043.6|4051.6|4045.6|4049.6|4043.6|57
1725632290000|2024-09-06 14:18:10|4049.7|4043.7|4046.2|4040.2|4049.7|4043.7|4046.2|4040.2|115
1725632300000|2024-09-06 14:18:20|4045.7|4039.7|4042.7|4036.7|4046.2|4040.2|4042.2|4036.2|37
1725632310000|2024-09-06 14:18:30|4043.2|4037.2|4041.7|4035.7|4044.2|4038.2|4041.7|4035.7|115
1725632320000|2024-09-06 14:18:40|4041.2|4035.2|4042.2|4036.2|4042.7|4036.7|4041.2|4035.2|32
1725632330000|2024-09-06 14:18:50|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4041.7|4035.7|22
1725632340000|2024-09-06 14:19:00|4042.6|4036.6|4040.2|4034.2|4042.7|4036.7|4039.7|4033.7|29
1725632350000|2024-09-06 14:19:10|4040.6|4034.6|4040.7|4034.7|4041.7|4035.7|4040.2|4034.2|17
1725632360000|2024-09-06 14:19:20|4041.2|4035.2|4039.2|4033.2|4041.2|4035.2|4039.2|4033.2|77
1725632370000|2024-09-06 14:19:30|4037.3|4031.3|4038.7|4032.7|4038.7|4032.7|4036.8|4030.8|42
1725632380000|2024-09-06 14:19:40|4038.8|4032.8|4041.8|4035.8|4041.8|4035.8|4038.3|4032.3|24
1725632390000|2024-09-06 14:19:50|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4040.3|4034.3|16
1725632400000|2024-09-06 14:20:00|4041.3|4035.3|4043.7|4037.7|4044.7|4038.7|4040.3|4034.3|88
1725632410000|2024-09-06 14:20:10|4045.7|4039.7|4044.7|4038.7|4046.2|4040.2|4044.7|4038.7|30
1725632420000|2024-09-06 14:20:20|4044.3|4038.3|4048.7|4042.7|4048.7|4042.7|4044.2|4038.2|101
1725632430000|2024-09-06 14:20:30|4049.2|4043.2|4048.3|4042.3|4049.7|4043.7|4047.8|4041.8|6
1725632440000|2024-09-06 14:20:40|4048.7|4042.7|4043.8|4037.8|4048.7|4042.7|4043.8|4037.8|246
1725632450000|2024-09-06 14:20:50|4043.7|4037.7|4042.8|4036.8|4043.7|4037.7|4042.3|4036.3|20
1725632460000|2024-09-06 14:21:00|4042.7|4036.7|4043.3|4037.3|4043.7|4037.7|4040.3|4034.3|53
1725632470000|2024-09-06 14:21:10|4043.7|4037.7|4044.8|4038.8|4045.7|4039.7|4043.3|4037.3|16
1725632480000|2024-09-06 14:21:20|4045.3|4039.3|4043.8|4037.8|4045.3|4039.3|4043.8|4037.8|40
1725632490000|2024-09-06 14:21:30|4043.4|4037.4|4043.8|4037.8|4043.8|4037.8|4042.3|4036.3|10
1725632500000|2024-09-06 14:21:40|4043.9|4037.9|4044.3|4038.3|4044.8|4038.8|4042.8|4036.8|10
1725632510000|2024-09-06 14:21:50|4045.3|4039.3|4040.4|4034.4|4045.3|4039.3|4040.4|4034.4|24
1725632520000|2024-09-06 14:22:00|4040.8|4034.8|4041.8|4035.8|4041.8|4035.8|4039.8|4033.8|23
1725632530000|2024-09-06 14:22:10|4042.3|4036.3|4042.8|4036.8|4042.8|4036.8|4041.3|4035.3|6
1725632540000|2024-09-06 14:22:20|4044.3|4038.3|4043.3|4037.3|4044.3|4038.3|4043.3|4037.3|5
1725632550000|2024-09-06 14:22:30|4043.4|4037.4|4044.8|4038.8|4044.8|4038.8|4041.8|4035.8|21
1725632560000|2024-09-06 14:22:40|4044.3|4038.3|4039.8|4033.8|4044.3|4038.3|4039.8|4033.8|20
1725632570000|2024-09-06 14:22:50|4038.9|4032.9|4040.8|4034.8|4040.8|4034.8|4038.8|4032.8|62
1725632580000|2024-09-06 14:23:00|4040.4|4034.4|4037.8|4031.8|4040.4|4034.4|4037.8|4031.8|17
1725632590000|2024-09-06 14:23:10|4037.4|4031.4|4036.8|4030.8|4038.8|4032.8|4036.8|4030.8|11
1725632600000|2024-09-06 14:23:20|4036.3|4030.3|4036.3|4030.3|4036.8|4030.8|4035.8|4029.8|6
1725632610000|2024-09-06 14:23:30|4036.8|4030.8|4034.8|4028.8|4036.8|4030.8|4034.8|4028.8|21
1725632620000|2024-09-06 14:23:40|4034|4028|4033.8|4027.8|4034|4028|4032.9|4026.9|28
1725632630000|2024-09-06 14:23:50|4033.3|4027.3|4031.4|4025.4|4033.8|4027.8|4029.8|4023.8|163
1725632640000|2024-09-06 14:24:00|4031|4025|4034.4|4028.4|4034.4|4028.4|4029.8|4023.8|100
1725632650000|2024-09-06 14:24:10|4033.8|4027.8|4030.8|4024.8|4034.3|4028.3|4029.8|4023.8|40
1725632660000|2024-09-06 14:24:20|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4028.8|4022.8|42
1725632670000|2024-09-06 14:24:30|4030.8|4024.8|4032.8|4026.8|4033.8|4027.8|4030.8|4024.8|109
1725632680000|2024-09-06 14:24:40|4031.9|4025.9|4032.4|4026.4|4032.8|4026.8|4030.9|4024.9|34
1725632690000|2024-09-06 14:24:50|4031.8|4025.8|4030.9|4024.9|4032.4|4026.4|4030.9|4024.9|6
1725632700000|2024-09-06 14:25:00|4030.8|4024.8|4032.4|4026.4|4032.8|4026.8|4030.8|4024.8|23
1725632710000|2024-09-06 14:25:10|4031.8|4025.8|4030.8|4024.8|4031.8|4025.8|4029.8|4023.8|18
1725632720000|2024-09-06 14:25:20|4031.3|4025.3|4030.4|4024.4|4031.8|4025.8|4028.8|4022.8|55
1725632730000|2024-09-06 14:25:30|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4028.9|4022.9|33
1725632740000|2024-09-06 14:25:40|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029|4023|18
1725632750000|2024-09-06 14:25:50|4029.3|4023.3|4031.4|4025.4|4031.8|4025.8|4029.3|4023.3|26
1725632760000|2024-09-06 14:26:00|4030.9|4024.9|4029.8|4023.8|4030.9|4024.9|4029.4|4023.4|8
1725632770000|2024-09-06 14:26:10|4029|4023|4029.8|4023.8|4029.9|4023.9|4029|4023|12
1725632780000|2024-09-06 14:26:20|4030.8|4024.8|4028.8|4022.8|4030.8|4024.8|4026.9|4020.9|51
1725632790000|2024-09-06 14:26:30|4028.3|4022.3|4029.8|4023.8|4029.8|4023.8|4027.3|4021.3|17
1725632800000|2024-09-06 14:26:40|4030.3|4024.3|4028.4|4022.4|4030.3|4024.3|4027.8|4021.8|13
1725632810000|2024-09-06 14:26:50|4028.3|4022.3|4028.8|4022.8|4028.8|4022.8|4026.8|4020.8|15
1725632820000|2024-09-06 14:27:00|4028.4|4022.4|4028.3|4022.3|4029.8|4023.8|4028.3|4022.3|26
1725632830000|2024-09-06 14:27:10|4027.8|4021.8|4028.3|4022.3|4028.8|4022.8|4027.3|4021.3|15
1725632840000|2024-09-06 14:27:20|4027.4|4021.4|4032.8|4026.8|4032.8|4026.8|4027.4|4021.4|57
1725632850000|2024-09-06 14:27:30|4032.4|4026.4|4033.4|4027.4|4034.8|4028.8|4032.3|4026.3|66
1725632860000|2024-09-06 14:27:40|4033.3|4027.3|4035.3|4029.3|4035.3|4029.3|4032.3|4026.3|33
1725632870000|2024-09-06 14:27:50|4034.4|4028.4|4034.4|4028.4|4034.8|4028.8|4033.4|4027.4|29
1725632880000|2024-09-06 14:28:00|4034.8|4028.8|4036.3|4030.3|4037.6|4031.6|4034.4|4028.4|38
1725632890000|2024-09-06 14:28:10|4036.4|4030.4|4036.4|4030.4|4036.8|4030.8|4035.4|4029.4|14
1725632900000|2024-09-06 14:28:20|4036.3|4030.3|4035.4|4029.4|4036.7|4030.7|4034.9|4028.9|21
1725632910000|2024-09-06 14:28:30|4035.8|4029.8|4035.8|4029.8|4036.4|4030.4|4035.8|4029.8|7
1725632920000|2024-09-06 14:28:40|4035.4|4029.4|4035.4|4029.4|4036.8|4030.8|4035.4|4029.4|20
1725632930000|2024-09-06 14:28:50|4035.8|4029.8|4035.4|4029.4|4035.8|4029.8|4034.8|4028.8|8
1725632940000|2024-09-06 14:29:00|4034.8|4028.8|4035.4|4029.4|4035.8|4029.8|4034.8|4028.8|37
1725632950000|2024-09-06 14:29:10|4035.8|4029.8|4038.4|4032.4|4039.8|4033.8|4035.8|4029.8|57
1725632960000|2024-09-06 14:29:20|4038.3|4032.3|4037.8|4031.8|4038.4|4032.4|4036.4|4030.4|10
1725632970000|2024-09-06 14:29:30|4038.3|4032.3|4040.3|4034.3|4040.9|4034.9|4038.3|4032.3|63
1725632980000|2024-09-06 14:29:40|4039.8|4033.8|4039.3|4033.3|4039.8|4033.8|4038.8|4032.8|14
1725632990000|2024-09-06 14:29:50|4038.4|4032.4|4038.4|4032.4|4040.3|4034.3|4038.3|4032.3|58
1725633000000|2024-09-06 14:30:00|4038.8|4032.8|4038.4|4032.4|4038.8|4032.8|4036.4|4030.4|25
1725633010000|2024-09-06 14:30:10|4037.8|4031.8|4037.4|4031.4|4037.9|4031.9|4036.3|4030.3|12
1725633020000|2024-09-06 14:30:20|4037.3|4031.3|4034.8|4028.8|4037.8|4031.8|4034.8|4028.8|29
1725633030000|2024-09-06 14:30:30|4034.7|4028.7|4029.8|4023.8|4034.7|4028.7|4029|4023|63
1725633040000|2024-09-06 14:30:40|4029|4023|4029.4|4023.4|4029.4|4023.4|4029|4023|21
1725633050000|2024-09-06 14:30:50|4028.9|4022.9|4031.8|4025.8|4031.8|4025.8|4028.8|4022.8|32
1725633060000|2024-09-06 14:31:00|4031.4|4025.4|4031.8|4025.8|4033.8|4027.8|4031.4|4025.4|35
1725633070000|2024-09-06 14:31:10|4031.4|4025.4|4029.8|4023.8|4031.8|4025.8|4029.8|4023.8|5
1725633080000|2024-09-06 14:31:20|4028.9|4022.9|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|28
1725633090000|2024-09-06 14:31:30|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|7
1725633100000|2024-09-06 14:31:40|4027.9|4021.9|4027.8|4021.8|4027.9|4021.9|4026.8|4020.8|15
1725633110000|2024-09-06 14:31:50|4028.8|4022.8|4028.8|4022.8|4028.9|4022.9|4026.8|4020.8|31
1725633120000|2024-09-06 14:32:00|4028.4|4022.4|4030.8|4024.8|4030.8|4024.8|4028|4022|28
1725633130000|2024-09-06 14:32:10|4030.4|4024.4|4028.9|4022.9|4030.4|4024.4|4028.9|4022.9|14
1725633140000|2024-09-06 14:32:20|4029.3|4023.3|4028.9|4022.9|4029.8|4023.8|4028.9|4022.9|31
1725633150000|2024-09-06 14:32:30|4029.4|4023.4|4029.8|4023.8|4029.9|4023.9|4028.9|4022.9|41
1725633160000|2024-09-06 14:32:40|4029.4|4023.4|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|20
1725633170000|2024-09-06 14:32:50|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|9
1725633180000|2024-09-06 14:33:00|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|19
1725633190000|2024-09-06 14:33:10|4029.9|4023.9|4032.9|4026.9|4032.9|4026.9|4029.9|4023.9|10
1725633200000|2024-09-06 14:33:20|4032.4|4026.4|4030.9|4024.9|4032.9|4026.9|4030.9|4024.9|13
1725633210000|2024-09-06 14:33:30|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|2
1725633220000|2024-09-06 14:33:40|4030.4|4024.4|4028.4|4022.4|4030.9|4024.9|4028.4|4022.4|2
1725633230000|2024-09-06 14:33:50|4028|4022|4026.9|4020.9|4028|4022|4025.9|4019.9|17
1725633240000|2024-09-06 14:34:00|4026.4|4020.4|4026.4|4020.4|4027.4|4021.4|4026.4|4020.4|19
1725633250000|2024-09-06 14:34:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4025.9|4019.9|28
1725633260000|2024-09-06 14:34:20|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|2
1725633270000|2024-09-06 14:34:30|4027.4|4021.4|4025.9|4019.9|4027.9|4021.9|4025.9|4019.9|13
1725633280000|2024-09-06 14:34:40|4024.9|4018.9|4022.9|4016.9|4025.9|4019.9|4021.9|4015.9|31
1725633290000|2024-09-06 14:34:50|4021.9|4015.9|4021.9|4015.9|4023.4|4017.4|4021.9|4015.9|78
1725633300000|2024-09-06 14:35:00|4021|4015|4019.9|4013.9|4021.9|4015.9|4019.9|4013.9|29
1725633310000|2024-09-06 14:35:10|4020.9|4014.9|4022.4|4016.4|4022.9|4016.9|4020.9|4014.9|14
1725633320000|2024-09-06 14:35:20|4022.3|4016.3|4022.4|4016.4|4022.9|4016.9|4021.9|4015.9|15
1725633330000|2024-09-06 14:35:30|4021.9|4015.9|4020.9|4014.9|4021.9|4015.9|4020.9|4014.9|19
1725633340000|2024-09-06 14:35:40|4020.8|4014.8|4019.9|4013.9|4020.9|4014.9|4019.8|4013.8|52
1725633350000|2024-09-06 14:35:50|4020.7|4014.7|4018.9|4012.9|4020.7|4014.7|4018.8|4012.8|104
1725633360000|2024-09-06 14:36:00|4018|4012|4020.9|4014.9|4020.9|4014.9|4016.9|4010.9|101
1725633370000|2024-09-06 14:36:10|4020.8|4014.8|4019.9|4013.9|4020.8|4014.8|4017.4|4011.4|133
1725633380000|2024-09-06 14:36:20|4020.7|4014.7|4019.4|4013.4|4020.9|4014.9|4018.9|4012.9|36
1725633390000|2024-09-06 14:36:30|4019|4013|4020.3|4014.3|4020.3|4014.3|4018.9|4012.9|20
1725633400000|2024-09-06 14:36:40|4020.4|4014.4|4017.9|4011.9|4020.4|4014.4|4017.9|4011.9|21
1725633410000|2024-09-06 14:36:50|4018.9|4012.9|4020.4|4014.4|4020.4|4014.4|4018.9|4012.9|27
1725633420000|2024-09-06 14:37:00|4019.9|4013.9|4017.4|4011.4|4019.9|4013.9|4017.4|4011.4|44
1725633430000|2024-09-06 14:37:10|4017.9|4011.9|4018.4|4012.4|4019.9|4013.9|4016.9|4010.9|72
1725633440000|2024-09-06 14:37:20|4017.9|4011.9|4018.4|4012.4|4019.4|4013.4|4017.4|4011.4|17
1725633450000|2024-09-06 14:37:30|4017.9|4011.9|4018.9|4012.9|4019.4|4013.4|4017.9|4011.9|14
1725633460000|2024-09-06 14:37:40|4017.9|4011.9|4016.9|4010.9|4017.9|4011.9|4014.9|4008.9|42
1725633470000|2024-09-06 14:37:50|4015.9|4009.9|4016.9|4010.9|4017.4|4011.4|4014.9|4008.9|15
1725633480000|2024-09-06 14:38:00|4017.4|4011.4|4016.9|4010.9|4018.8|4012.8|4016.9|4010.9|18
1725633490000|2024-09-06 14:38:10|4016|4010|4014.9|4008.9|4016.9|4010.9|4014.9|4008.9|13
1725633500000|2024-09-06 14:38:20|||||||||8
1725633510000|2024-09-06 14:38:30|4015|4009|4016.9|4010.9|4016.9|4010.9|4015|4009|26
1725633520000|2024-09-06 14:38:40|4015.9|4009.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|11
1725633530000|2024-09-06 14:38:50|4016.4|4010.4|4014.9|4008.9|4016.9|4010.9|4014.9|4008.9|6
1725633540000|2024-09-06 14:39:00|4015.8|4009.8|4015.9|4009.9|4015.9|4009.9|4012|4006|72
1725633550000|2024-09-06 14:39:10|4015|4009|4014.9|4008.9|4016.4|4010.4|4014.9|4008.9|20
1725633560000|2024-09-06 14:39:20|4015.7|4009.7|4014.9|4008.9|4015.9|4009.9|4014.9|4008.9|13
1725633570000|2024-09-06 14:39:30|4014.8|4008.8|4016.9|4010.9|4016.9|4010.9|4013.9|4007.9|27
1725633580000|2024-09-06 14:39:40|4016.4|4010.4|4016.9|4010.9|4016.9|4010.9|4015.9|4009.9|7
1725633590000|2024-09-06 14:39:50|4017.3|4011.3|4016.9|4010.9|4017.7|4011.7|4016.4|4010.4|7
1725633600000|2024-09-06 14:40:00|4015.9|4009.9|4015.8|4009.8|4016.9|4010.9|4015.8|4009.8|15
1725633610000|2024-09-06 14:40:10|4015.9|4009.9|4013.9|4007.9|4015.9|4009.9|4013.9|4007.9|11
1725633620000|2024-09-06 14:40:20|4013.4|4007.4|4014.9|4008.9|4015.4|4009.4|4013.4|4007.4|28
1725633630000|2024-09-06 14:40:30|4015.8|4009.8|4014.4|4008.4|4015.8|4009.8|4013.9|4007.9|22
1725633640000|2024-09-06 14:40:40|4014.9|4008.9|4013.9|4007.9|4014.9|4008.9|4013.9|4007.9|152
1725633650000|2024-09-06 14:40:50|4014.4|4008.4|4014.9|4008.9|4015.9|4009.9|4013.9|4007.9|55
1725633660000|2024-09-06 14:41:00|4014.4|4008.4|4014.4|4008.4|4015.9|4009.9|4013.9|4007.9|19
1725633670000|2024-09-06 14:41:10|4013.9|4007.9|4017.9|4011.9|4018.9|4012.9|4013.4|4007.4|25
1725633680000|2024-09-06 14:41:20|4017.8|4011.8|4017.4|4011.4|4018.3|4012.3|4016.9|4010.9|14
1725633690000|2024-09-06 14:41:30|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|3
1725633700000|2024-09-06 14:41:40|4016.4|4010.4|4016.4|4010.4|4016.9|4010.9|4015.4|4009.4|14
1725633710000|2024-09-06 14:41:50|4017.4|4011.4|4016.9|4010.9|4017.9|4011.9|4016.9|4010.9|10
1725633720000|2024-09-06 14:42:00|4017.4|4011.4|4016.9|4010.9|4017.9|4011.9|4015.9|4009.9|16
1725633730000|2024-09-06 14:42:10|4017.7|4011.7|4017.9|4011.9|4017.9|4011.9|4017.7|4011.7|6
1725633740000|2024-09-06 14:42:20|4017.4|4011.4|4016.9|4010.9|4017.4|4011.4|4016.8|4010.8|23
1725633750000|2024-09-06 14:42:30|4016.8|4010.8|4015.8|4009.8|4016.8|4010.8|4015.8|4009.8|7
1725633760000|2024-09-06 14:42:40|4015.9|4009.9|4014.9|4008.9|4015.9|4009.9|4014.9|4008.9|9
1725633770000|2024-09-06 14:42:50|||||||||48
1725633780000|2024-09-06 14:43:00|4014.8|4008.8|4014.9|4008.9|4015.3|4009.3|4013.9|4007.9|38
1725633790000|2024-09-06 14:43:10|4014.4|4008.4|4014.4|4008.4|4014.8|4008.8|4013.9|4007.9|37
1725633800000|2024-09-06 14:43:20|4013.9|4007.9|4014.4|4008.4|4014.8|4008.8|4013.4|4007.4|44
1725633810000|2024-09-06 14:43:30|4014.8|4008.8|4013.9|4007.9|4014.9|4008.9|4013.9|4007.9|17
1725633820000|2024-09-06 14:43:40|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4013.9|4007.9|9
1725633830000|2024-09-06 14:43:50|4015.9|4009.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|6
1725633840000|2024-09-06 14:44:00|4015.4|4009.4|4017.9|4011.9|4017.9|4011.9|4015.4|4009.4|27
1725633850000|2024-09-06 14:44:10|4017.8|4011.8|4019.4|4013.4|4019.8|4013.8|4017.8|4011.8|29
1725633860000|2024-09-06 14:44:20|4019.8|4013.8|4020.4|4014.4|4020.4|4014.4|4018.9|4012.9|24
1725633870000|2024-09-06 14:44:30|4019.8|4013.8|4017.9|4011.9|4019.8|4013.8|4017.9|4011.9|12
1725633880000|2024-09-06 14:44:40|4018.3|4012.3|4014.8|4008.8|4018.8|4012.8|4014.8|4008.8|42
1725633890000|2024-09-06 14:44:50|4015.4|4009.4|4014.8|4008.8|4015.8|4009.8|4014.8|4008.8|15
1725633900000|2024-09-06 14:45:00|4013.8|4007.8|4012.9|4006.9|4013.8|4007.8|4012.8|4006.8|33
1725633910000|2024-09-06 14:45:10|4012.8|4006.8|4015.9|4009.9|4015.9|4009.9|4011.9|4005.9|141
1725633920000|2024-09-06 14:45:20|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|15
1725633930000|2024-09-06 14:45:30|4016.7|4010.7|4017.4|4011.4|4017.8|4011.8|4016.7|4010.7|33
1725633940000|2024-09-06 14:45:40|4017.8|4011.8|4018.9|4012.9|4018.9|4012.9|4017.4|4011.4|16
1725633950000|2024-09-06 14:45:50|4018.8|4012.8|4017.8|4011.8|4019.2|4013.2|4017.8|4011.8|12
1725633960000|2024-09-06 14:46:00|4017.4|4011.4|4017.3|4011.3|4017.8|4011.8|4016.8|4010.8|9
1725633970000|2024-09-06 14:46:10|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.8|4010.8|6
1725633980000|2024-09-06 14:46:20|4016.8|4010.8|4015.4|4009.4|4016.8|4010.8|4014.9|4008.9|103
1725633990000|2024-09-06 14:46:30|4015.3|4009.3|4016.9|4010.9|4016.9|4010.9|4014.9|4008.9|24
1725634000000|2024-09-06 14:46:40|4017.3|4011.3|4018.4|4012.4|4018.4|4012.4|4017.3|4011.3|7
1725634010000|2024-09-06 14:46:50|4018|4012|4018.9|4012.9|4018.9|4012.9|4018|4012|11
1725634020000|2024-09-06 14:47:00|4018|4012|4018.4|4012.4|4018.8|4012.8|4017.9|4011.9|4
1725634030000|2024-09-06 14:47:10|4017.9|4011.9|4015.9|4009.9|4017.9|4011.9|4015.9|4009.9|9
1725634040000|2024-09-06 14:47:20|4015.4|4009.4|4015.3|4009.3|4015.4|4009.4|4014.9|4008.9|5
1725634050000|2024-09-06 14:47:30|4015.4|4009.4|4015.4|4009.4|4015.8|4009.8|4014.9|4008.9|6
1725634060000|2024-09-06 14:47:40|4015.3|4009.3|4014.9|4008.9|4015.3|4009.3|4014.9|4008.9|2
1725634070000|2024-09-06 14:47:50|4015.3|4009.3|4015.8|4009.8|4015.8|4009.8|4014.8|4008.8|11
1725634080000|2024-09-06 14:48:00|4015.9|4009.9|4014.9|4008.9|4015.9|4009.9|4014.8|4008.8|84
1725634090000|2024-09-06 14:48:10|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4014.9|4008.9|26
1725634100000|2024-09-06 14:48:20|4016.4|4010.4|4016.9|4010.9|4016.9|4010.9|4016.4|4010.4|106
1725634120000|2024-09-06 14:48:40|4017.7|4011.7|4017.9|4011.9|4018.3|4012.3|4017.3|4011.3|17
1725634130000|2024-09-06 14:48:50|4016.9|4010.9|4017.9|4011.9|4018.4|4012.4|4016.9|4010.9|5
1725634140000|2024-09-06 14:49:00|4016.9|4010.9|4016.9|4010.9|4017.9|4011.9|4016.9|4010.9|10
1725634150000|2024-09-06 14:49:10|4017.9|4011.9|4017.4|4011.4|4018.4|4012.4|4017.4|4011.4|11
1725634160000|2024-09-06 14:49:20|4018.7|4012.7|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|24
1725634170000|2024-09-06 14:49:30|4017.9|4011.9|4014.9|4008.9|4017.9|4011.9|4014.9|4008.9|18
1725634180000|2024-09-06 14:49:40|4014.8|4008.8|4010.8|4004.8|4014.8|4008.8|4010.8|4004.8|35
1725634190000|2024-09-06 14:49:50|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|26
1725634200000|2024-09-06 14:50:00|4009.9|4003.9|4010.3|4004.3|4010.8|4004.8|4009.9|4003.9|22
1725634210000|2024-09-06 14:50:10|4010.8|4004.8|4010.9|4004.9|4010.9|4004.9|4010.8|4004.8|7
1725634220000|2024-09-06 14:50:20|4009.9|4003.9|4008.9|4002.9|4010.3|4004.3|4007.8|4001.8|27
1725634230000|2024-09-06 14:50:30|4009.4|4003.4|4009.9|4003.9|4009.9|4003.9|4008.9|4002.9|29
1725634240000|2024-09-06 14:50:40|4009.8|4003.8|4007.9|4001.9|4009.8|4003.8|4007.9|4001.9|20
1725634250000|2024-09-06 14:50:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|16
1725634260000|2024-09-06 14:51:00|4007.4|4001.4|4005.4|3999.4|4007.4|4001.4|4004.8|3998.8|59
1725634270000|2024-09-06 14:51:10|4005.9|3999.9|4006.9|4000.9|4006.9|4000.9|4005.8|3999.8|26
1725634280000|2024-09-06 14:51:20|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4006.9|4000.9|52
1725634290000|2024-09-06 14:51:30|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|30
1725634300000|2024-09-06 14:51:40|||||||||9
1725634310000|2024-09-06 14:51:50|4008.7|4002.7|4006.4|4000.4|4008.7|4002.7|4006.4|4000.4|17
1725634320000|2024-09-06 14:52:00|4005.9|3999.9|4006.9|4000.9|4006.9|4000.9|4004.9|3998.9|35
1725634330000|2024-09-06 14:52:10|4006.4|4000.4|4005.4|3999.4|4006.9|4000.9|4004.9|3998.9|12
1725634340000|2024-09-06 14:52:20|4005.9|3999.9|4006.4|4000.4|4006.9|4000.9|4005.4|3999.4|11
1725634350000|2024-09-06 14:52:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4005.9|3999.9|11
1725634360000|2024-09-06 14:52:40|4005.9|3999.9|4006.9|4000.9|4006.9|4000.9|4005.9|3999.9|68
1725634370000|2024-09-06 14:52:50|4005.9|3999.9|4006.9|4000.9|4006.9|4000.9|4005.9|3999.9|7
1725634380000|2024-09-06 14:53:00|4005.9|3999.9|4006.9|4000.9|4006.9|4000.9|4005.9|3999.9|16
1725634390000|2024-09-06 14:53:10|4006.4|4000.4|4006.9|4000.9|4007.9|4001.9|4006.4|4000.4|21
1725634400000|2024-09-06 14:53:20|4006.4|4000.4|4006.9|4000.9|4006.9|4000.9|4005.9|3999.9|10
1725634420000|2024-09-06 14:53:40|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4006.9|4000.9|51
1725634430000|2024-09-06 14:53:50|4009.9|4003.9|4008.9|4002.9|4009.9|4003.9|4008.9|4002.9|77
1725634440000|2024-09-06 14:54:00|4007.9|4001.9|4008.9|4002.9|4008.9|4002.9|4007.9|4001.9|32
1725634450000|2024-09-06 14:54:10|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|10
1725634460000|2024-09-06 14:54:20|4008.9|4002.9|4008.4|4002.4|4008.9|4002.9|4007.9|4001.9|20
1725634470000|2024-09-06 14:54:30|4007.9|4001.9|4008.9|4002.9|4008.9|4002.9|4007.9|4001.9|8
1725634480000|2024-09-06 14:54:40|4009.8|4003.8|4007.9|4001.9|4009.8|4003.8|4007.9|4001.9|53
1725634490000|2024-09-06 14:54:50|4008.4|4002.4|4005.9|3999.9|4008.4|4002.4|4005.9|3999.9|113
1725634500000|2024-09-06 14:55:00|||||||||19
1725634510000|2024-09-06 14:55:10|4005.8|3999.8|4006.9|4000.9|4006.9|4000.9|4005.8|3999.8|38
1725634520000|2024-09-06 14:55:20|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|16
1725634540000|2024-09-06 14:55:40|4010.4|4004.4|4009.9|4003.9|4010.4|4004.4|4009.4|4003.4|28
1725634550000|2024-09-06 14:55:50|4009.4|4003.4|4009.4|4003.4|4009.9|4003.9|4008.9|4002.9|31
1725634560000|2024-09-06 14:56:00|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|7
1725634570000|2024-09-06 14:56:10|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|36
1725634580000|2024-09-06 14:56:20|||||||||3
1725634590000|2024-09-06 14:56:30|4006.9|4000.9|4007|4001|4007|4001|4006|4000|16
1725634600000|2024-09-06 14:56:40|4007.9|4001.9|4008|4002|4008|4002|4007.9|4001.9|10
1725634610000|2024-09-06 14:56:50|4009|4003|4008|4002|4009|4003|4008|4002|6
1725634620000|2024-09-06 14:57:00|4009|4003|4008|4002|4009.5|4003.5|4008|4002|43
1725634630000|2024-09-06 14:57:10|4008.5|4002.5|4009|4003|4009.5|4003.5|4008.5|4002.5|8
1725634640000|2024-09-06 14:57:20|4008|4002|4008|4002|4008.5|4002.5|4008|4002|34
1725634650000|2024-09-06 14:57:30|||||||||4
1725634660000|2024-09-06 14:57:40|4009|4003|4011|4005|4011|4005|4009|4003|33
1725634670000|2024-09-06 14:57:50|4011.1|4005.1|4013|4007|4013|4007|4011.1|4005.1|42
1725634680000|2024-09-06 14:58:00|4012.5|4006.5|4012|4006|4012.5|4006.5|4012|4006|25
1725634690000|2024-09-06 14:58:10|4012.5|4006.5|4012.5|4006.5|4013|4007|4012.5|4006.5|12
1725634700000|2024-09-06 14:58:20|4013|4007|4015|4009|4015.9|4009.9|4012|4006|69
1725634710000|2024-09-06 14:58:30|4014.5|4008.5|4012.5|4006.5|4015|4009|4012.5|4006.5|20
1725634720000|2024-09-06 14:58:40|4012|4006|4012|4006|4012|4006|4011|4005|34
1725634730000|2024-09-06 14:58:50|4012.9|4006.9|4011.5|4005.5|4013|4007|4011.5|4005.5|19
1725634740000|2024-09-06 14:59:00|4011.1|4005.1|4010.5|4004.5|4011.1|4005.1|4010|4004|47
1725634750000|2024-09-06 14:59:10|4010|4004|4010.5|4004.5|4011|4005|4010|4004|14
1725634760000|2024-09-06 14:59:20|4010.1|4004.1|4010|4004|4010.1|4004.1|4010|4004|17
1725634770000|2024-09-06 14:59:30|4010.5|4004.5|4011|4005|4011|4005|4010|4004|16
1725634780000|2024-09-06 14:59:40|4010|4004|4010|4004|4011.9|4005.9|4010|4004|18
1725634790000|2024-09-06 14:59:50|4011|4005|4012|4006|4012|4006|4011|4005|17
1725634800000|2024-09-06 15:00:00|4011.5|4005.5|4014|4008|4014|4008|4011|4005|13
1725634810000|2024-09-06 15:00:10|4013.5|4007.5|4013|4007|4016.5|4010.5|4012.5|4006.5|27
1725634820000|2024-09-06 15:00:20|4013.4|4007.4|4015|4009|4015|4009|4013.4|4007.4|18
1725634830000|2024-09-06 15:00:30|4015.9|4009.9|4013.4|4007.4|4016|4010|4013|4007|24
1725634840000|2024-09-06 15:00:40|4013|4007|4016|4010|4016|4010|4013|4007|40
1725634850000|2024-09-06 15:00:50|4017|4011|4017.5|4011.5|4017.9|4011.9|4017|4011|34
1725634860000|2024-09-06 15:01:00|4017|4011|4019|4013|4019|4013|4016.5|4010.5|37
1725634870000|2024-09-06 15:01:10|4019.5|4013.5|4017.5|4011.5|4019.5|4013.5|4017|4011|22
1725634880000|2024-09-06 15:01:20|4018|4012|4017.4|4011.4|4018|4012|4017|4011|8
1725634890000|2024-09-06 15:01:30|4017|4011|4015|4009|4017.4|4011.4|4015|4009|11
1725634900000|2024-09-06 15:01:40|4015.1|4009.1|4015|4009|4016|4010|4015|4009|33
1725634910000|2024-09-06 15:01:50|4014|4008|4015|4009|4015|4009|4013|4007|37
1725634920000|2024-09-06 15:02:00|4014.5|4008.5|4015|4009|4016|4010|4014.5|4008.5|20
1725634930000|2024-09-06 15:02:10|4014.5|4008.5|4014|4008|4015|4009|4013|4007|15
1725634940000|2024-09-06 15:02:20|4013.9|4007.9|4013|4007|4014|4008|4013|4007|3
1725634950000|2024-09-06 15:02:30|4012|4006|4012|4006|4012|4006|4011.9|4005.9|12
1725634960000|2024-09-06 15:02:40|4013|4007|4012|4006|4014|4008|4012|4006|33
1725634970000|2024-09-06 15:02:50|4011.4|4005.4|4012|4006|4012|4006|4011.4|4005.4|12
1725634980000|2024-09-06 15:03:00|4011.1|4005.1|4012|4006|4012|4006|4011|4005|19
1725634990000|2024-09-06 15:03:10|4012.9|4006.9|4014|4008|4014.5|4008.5|4012.9|4006.9|19
1725635000000|2024-09-06 15:03:20|4013.5|4007.5|4010|4004|4014|4008|4010|4004|20
1725635010000|2024-09-06 15:03:30|4009.9|4003.9|4010|4004|4010|4004|4009.1|4003.1|9
1725635020000|2024-09-06 15:03:40|4009.5|4003.5|4009|4003|4010|4004|4009|4003|9
1725635030000|2024-09-06 15:03:50|4008.9|4002.9|4009|4003|4009|4003|4008.9|4002.9|30
1725635040000|2024-09-06 15:04:00|4009.5|4003.5|4010|4004|4010|4004|4009|4003|20
1725635050000|2024-09-06 15:04:10|4010.9|4004.9|4011|4005|4011|4005|4010|4004|22
1725635060000|2024-09-06 15:04:20|4011.9|4005.9|4011|4005|4012|4006|4011|4005|15
1725635070000|2024-09-06 15:04:30|4010|4004|4010|4004|4010|4004|4010|4004|3
1725635080000|2024-09-06 15:04:40|4010.5|4004.5|4011|4005|4011|4005|4010.5|4004.5|11
1725635090000|2024-09-06 15:04:50|4010|4004|4009|4003|4010|4004|4009|4003|63
1725635100000|2024-09-06 15:05:00|4010|4004|4009.5|4003.5|4010.5|4004.5|4009.5|4003.5|22
1725635110000|2024-09-06 15:05:10|4009|4003|4009|4003|4009|4003|4009|4003|1
1725635120000|2024-09-06 15:05:20|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|63
1725635130000|2024-09-06 15:05:30|4007.9|4001.9|4009|4003|4009|4003|4007.9|4001.9|78
1725635140000|2024-09-06 15:05:40|4009.5|4003.5|4009|4003|4009.5|4003.5|4008.1|4002.1|12
1725635150000|2024-09-06 15:05:50|4010.1|4004.1|4012.5|4006.5|4012.5|4006.5|4010.1|4004.1|43
1725635160000|2024-09-06 15:06:00|4013|4007|4012|4006|4013|4007|4011.5|4005.5|13
1725635170000|2024-09-06 15:06:10|4011.5|4005.5|4014|4008|4016|4010|4011.5|4005.5|42
1725635180000|2024-09-06 15:06:20|4013.5|4007.5|4014|4008|4014|4008|4013|4007|11
1725635190000|2024-09-06 15:06:30|4013.5|4007.5|4010.5|4004.5|4013.5|4007.5|4010.5|4004.5|40
1725635200000|2024-09-06 15:06:40|4011|4005|4011|4005|4011|4005|4010|4004|9
1725635210000|2024-09-06 15:06:50|4010.9|4004.9|4010|4004|4010.9|4004.9|4010|4004|4
1725635220000|2024-09-06 15:07:00|4009.5|4003.5|4010|4004|4010|4004|4009|4003|15
1725635230000|2024-09-06 15:07:10|4009.9|4003.9|4009|4003|4009.9|4003.9|4009|4003|13
1725635240000|2024-09-06 15:07:20|4009.4|4003.4|4009|4003|4009.5|4003.5|4009|4003|21
1725635250000|2024-09-06 15:07:30|4008.9|4002.9|4008|4002|4009|4003|4008|4002|9
1725635260000|2024-09-06 15:07:40|||||||||2
1725635270000|2024-09-06 15:07:50|||||||||24
1725635280000|2024-09-06 15:08:00|4007.9|4001.9|4008|4002|4009|4003|4007.9|4001.9|60
1725635290000|2024-09-06 15:08:10|4009|4003|4008.4|4002.4|4009|4003|4008.4|4002.4|13
1725635300000|2024-09-06 15:08:20|4008|4002|4008.9|4002.9|4008.9|4002.9|4008|4002|7
1725635310000|2024-09-06 15:08:30|4007.9|4001.9|4007.9|4001.9|4008|4002|4007.9|4001.9|12
1725635320000|2024-09-06 15:08:40|4008|4002|4008|4002|4008|4002|4007.9|4001.9|35
1725635330000|2024-09-06 15:08:50|4007.9|4001.9|4008|4002|4008|4002|4007.9|4001.9|29
1725635340000|2024-09-06 15:09:00|4007.9|4001.9|3996|3990|4008|4002|3996|3990|338
1725635350000|2024-09-06 15:09:10|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3992.1|3986.1|65
1725635360000|2024-09-06 15:09:20|3994|3988|3996.5|3990.5|3996.5|3990.5|3994|3988|18
1725635370000|2024-09-06 15:09:30|3996.1|3990.1|3996.5|3990.5|3997|3991|3996.1|3990.1|11
1725635380000|2024-09-06 15:09:40|3996.1|3990.1|3996.5|3990.5|3996.5|3990.5|3996.1|3990.1|1
1725635390000|2024-09-06 15:09:50|3996.1|3990.1|3995.1|3989.1|3996.1|3990.1|3995.1|3989.1|15
1725635400000|2024-09-06 15:10:00|3995.5|3989.5|3997.5|3991.5|3999.1|3993.1|3995.5|3989.5|36
1725635410000|2024-09-06 15:10:10|3997.1|3991.1|3998.1|3992.1|3998.1|3992.1|3997.1|3991.1|4
1725635420000|2024-09-06 15:10:20|3997.2|3991.2|3997.1|3991.1|3998.5|3992.5|3997.1|3991.1|34
1725635430000|2024-09-06 15:10:30|3997.5|3991.5|3998.1|3992.1|3999|3993|3996.5|3990.5|21
1725635440000|2024-09-06 15:10:40|3997.1|3991.1|3996.1|3990.1|3997.1|3991.1|3994.1|3988.1|32
1725635450000|2024-09-06 15:10:50|3996.6|3990.6|3995.1|3989.1|3996.6|3990.6|3995.1|3989.1|45
1725635460000|2024-09-06 15:11:00|3994.5|3988.5|3994.1|3988.1|3995|3989|3993.1|3987.1|68
1725635470000|2024-09-06 15:11:10|3994.5|3988.5|3993.1|3987.1|3995|3989|3993.1|3987.1|29
1725635480000|2024-09-06 15:11:20|3993|3987|3994.1|3988.1|3994.1|3988.1|3992.1|3986.1|22
1725635490000|2024-09-06 15:11:30|||||||||3
1725635500000|2024-09-06 15:11:40|3994|3988|3994.1|3988.1|3994.1|3988.1|3993.1|3987.1|9
1725635510000|2024-09-06 15:11:50|3994|3988|3993.1|3987.1|3994|3988|3993.1|3987.1|6
1725635520000|2024-09-06 15:12:00|3994.6|3988.6|3994.5|3988.5|3995.1|3989.1|3994.5|3988.5|9
1725635530000|2024-09-06 15:12:10|3994.6|3988.6|3997.1|3991.1|3997.1|3991.1|3994.1|3988.1|10
1725635540000|2024-09-06 15:12:20|3997.6|3991.6|3996|3990|3997.6|3991.6|3996|3990|5
1725635550000|2024-09-06 15:12:30|3995.5|3989.5|3994.1|3988.1|3995.5|3989.5|3994.1|3988.1|8
1725635560000|2024-09-06 15:12:40|||||||||1
1725635570000|2024-09-06 15:12:50|3994|3988|3993.6|3987.6|3994|3988|3992.1|3986.1|18
1725635580000|2024-09-06 15:13:00|3994.1|3988.1|3994.1|3988.1|3995.1|3989.1|3993.1|3987.1|32
1725635590000|2024-09-06 15:13:10|3993.6|3987.6|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|0
1725635600000|2024-09-06 15:13:20|3994|3988|3994.1|3988.1|3994.1|3988.1|3994|3988|2
1725635610000|2024-09-06 15:13:30|3995|3989|3999|3993|3999.5|3993.5|3995|3989|42
1725635620000|2024-09-06 15:13:40|3998.9|3992.9|3999|3993|3999|3993|3997|3991|21
1725635630000|2024-09-06 15:13:50|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998|3992|2
1725635640000|2024-09-06 15:14:00|3998|3992|3998|3992|3998|3992|3998|3992|1
1725635650000|2024-09-06 15:14:10|3997|3991|3996|3990|3997|3991|3995.1|3989.1|18
1725635660000|2024-09-06 15:14:20|3995.5|3989.5|3994|3988|3995.5|3989.5|3993|3987|13
1725635680000|2024-09-06 15:14:40|3993|3987|3994|3988|3994|3988|3993|3987|6
1725635690000|2024-09-06 15:14:50|3993.5|3987.5|3993|3987|3993.5|3987.5|3993|3987|13
1725635700000|2024-09-06 15:15:00|3993.9|3987.9|3993.5|3987.5|3994|3988|3993.1|3987.1|15
1725635710000|2024-09-06 15:15:10|3994|3988|3992.5|3986.5|3995|3989|3992.5|3986.5|34
1725635720000|2024-09-06 15:15:20|3992.1|3986.1|3988|3982|3992.5|3986.5|3988|3982|31
1725635730000|2024-09-06 15:15:30|3987|3981|3985.1|3979.1|3987.1|3981.1|3984.1|3978.1|28
1725635740000|2024-09-06 15:15:40|3984.2|3978.2|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|2
1725635750000|2024-09-06 15:15:50|3985|3979|3984.1|3978.1|3985.1|3979.1|3984.1|3978.1|33
1725635760000|2024-09-06 15:16:00|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.1|3977.1|15
1725635770000|2024-09-06 15:16:10|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|11
1725635780000|2024-09-06 15:16:20|3982.6|3976.6|3984.1|3978.1|3984.1|3978.1|3982.1|3976.1|31
1725635790000|2024-09-06 15:16:30|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3984.1|3978.1|18
1725635810000|2024-09-06 15:16:50|3986|3980|3987.1|3981.1|3987.5|3981.5|3986|3980|14
1725635820000|2024-09-06 15:17:00|3986.6|3980.6|3985.1|3979.1|3987.1|3981.1|3985.1|3979.1|13
1725635830000|2024-09-06 15:17:10|3984.1|3978.1|3983.1|3977.1|3985.1|3979.1|3982.6|3976.6|9
1725635840000|2024-09-06 15:17:20|3982.6|3976.6|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|16
1725635850000|2024-09-06 15:17:30|3983.1|3977.1|3981.1|3975.1|3983.1|3977.1|3979.1|3973.1|88
1725635860000|2024-09-06 15:17:40|3981.5|3975.5|3979.1|3973.1|3981.6|3975.6|3979.1|3973.1|7
1725635880000|2024-09-06 15:18:00|3979.5|3973.5|3978.1|3972.1|3980.1|3974.1|3978.1|3972.1|21
1725635890000|2024-09-06 15:18:10|3978.6|3972.6|3978.1|3972.1|3978.6|3972.6|3977.1|3971.1|23
1725635900000|2024-09-06 15:18:20|3978.6|3972.6|3978.6|3972.6|3979.1|3973.1|3978.1|3972.1|9
1725635910000|2024-09-06 15:18:30|3978.1|3972.1|3982.1|3976.1|3982.1|3976.1|3978.1|3972.1|20
1725635920000|2024-09-06 15:18:40|3981.6|3975.6|3979.1|3973.1|3981.6|3975.6|3979.1|3973.1|17
1725635930000|2024-09-06 15:18:50|3978.6|3972.6|3979.6|3973.6|3979.6|3973.6|3978.1|3972.1|13
1725635940000|2024-09-06 15:19:00|3980.1|3974.1|3981.6|3975.6|3981.6|3975.6|3980.1|3974.1|7
1725635950000|2024-09-06 15:19:10|3982|3976|3982.6|3976.6|3982.6|3976.6|3981.1|3975.1|11
1725635960000|2024-09-06 15:19:20|3983.1|3977.1|3982.6|3976.6|3983.1|3977.1|3982.1|3976.1|4
1725635970000|2024-09-06 15:19:30|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|5
1725635980000|2024-09-06 15:19:40|3981.3|3975.3|3979.1|3973.1|3981.3|3975.3|3978.6|3972.6|7
1725635990000|2024-09-06 15:19:50|3978.6|3972.6|3977.1|3971.1|3978.6|3972.6|3976.6|3970.6|13
1725636000000|2024-09-06 15:20:00|3978.1|3972.1|3976.6|3970.6|3978.1|3972.1|3976.6|3970.6|8
1725636010000|2024-09-06 15:20:10|3977.6|3971.6|3977.1|3971.1|3978|3972|3975.1|3969.1|21
1725636020000|2024-09-06 15:20:20|3977|3971|3980.6|3974.6|3980.6|3974.6|3977|3971|9
1725636030000|2024-09-06 15:20:30|3981.1|3975.1|3984|3978|3984|3978|3981.1|3975.1|38
1725636040000|2024-09-06 15:20:40|3984.1|3978.1|3983.5|3977.5|3984.5|3978.5|3983.5|3977.5|13
1725636050000|2024-09-06 15:20:50|3984|3978|3982.1|3976.1|3984.1|3978.1|3982.1|3976.1|35
1725636060000|2024-09-06 15:21:00|3983.1|3977.1|3979.1|3973.1|3983.1|3977.1|3979.1|3973.1|32
1725636070000|2024-09-06 15:21:10|3980.1|3974.1|3982.1|3976.1|3982.5|3976.5|3980.1|3974.1|23
1725636080000|2024-09-06 15:21:20|||||||||1
1725636090000|2024-09-06 15:21:30|3981.5|3975.5|3979.1|3973.1|3982|3976|3979.1|3973.1|40
1725636100000|2024-09-06 15:21:40|3978.6|3972.6|3977.6|3971.6|3979.1|3973.1|3977.6|3971.6|16
1725636110000|2024-09-06 15:21:50|3978.1|3972.1|3977.1|3971.1|3978.1|3972.1|3977.1|3971.1|1
1725636120000|2024-09-06 15:22:00|3976.1|3970.1|3975.1|3969.1|3976.1|3970.1|3975.1|3969.1|7
1725636130000|2024-09-06 15:22:10|3975.5|3969.5|3975.6|3969.6|3976.1|3970.1|3975.5|3969.5|19
1725636140000|2024-09-06 15:22:20|3976.1|3970.1|3976.1|3970.1|3976.6|3970.6|3976|3970|3
1725636150000|2024-09-06 15:22:30|3976.6|3970.6|3977.1|3971.1|3977.6|3971.6|3976.6|3970.6|12
1725636160000|2024-09-06 15:22:40|3976.6|3970.6|3976.1|3970.1|3977.1|3971.1|3976.1|3970.1|6
1725636170000|2024-09-06 15:22:50|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3976.6|3970.6|3
1725636180000|2024-09-06 15:23:00|3976.6|3970.6|3977.6|3971.6|3978.1|3972.1|3976.6|3970.6|10
1725636190000|2024-09-06 15:23:10|3977.1|3971.1|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|0
1725636200000|2024-09-06 15:23:20|||||||||9
1725636210000|2024-09-06 15:23:30|||||||||10
1725636220000|2024-09-06 15:23:40|||||||||20
1725636230000|2024-09-06 15:23:50|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|4
1725636240000|2024-09-06 15:24:00|3978.5|3972.5|3978.1|3972.1|3978.5|3972.5|3978.1|3972.1|15
1725636250000|2024-09-06 15:24:10|3978|3972|3977.1|3971.1|3978|3972|3977.1|3971.1|5
1725636260000|2024-09-06 15:24:20|||||||||9
1725636270000|2024-09-06 15:24:30|3977.6|3971.6|3978.6|3972.6|3979.1|3973.1|3977.6|3971.6|11
1725636280000|2024-09-06 15:24:40|3978.1|3972.1|3978.6|3972.6|3980.1|3974.1|3978.1|3972.1|9
1725636290000|2024-09-06 15:24:50|3978.1|3972.1|3977.6|3971.6|3978.6|3972.6|3977.6|3971.6|10
1725636300000|2024-09-06 15:25:00|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3977.6|3971.6|14
1725636310000|2024-09-06 15:25:10|3978.5|3972.5|3979.1|3973.1|3979.6|3973.6|3978.1|3972.1|22
1725636320000|2024-09-06 15:25:20|3979.6|3973.6|3979.1|3973.1|3980.1|3974.1|3979.1|3973.1|10
1725636330000|2024-09-06 15:25:30|3978.2|3972.2|3978.1|3972.1|3979.1|3973.1|3978.1|3972.1|33
1725636340000|2024-09-06 15:25:40|3976.3|3970.3|3976.1|3970.1|3977.1|3971.1|3976.1|3970.1|77
1725636350000|2024-09-06 15:25:50|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|22
1725636360000|2024-09-06 15:26:00|3976.6|3970.6|3979.6|3973.6|3981|3975|3976.6|3970.6|80
1725636370000|2024-09-06 15:26:10|3979.1|3973.1|3981.1|3975.1|3981.6|3975.6|3978.6|3972.6|12
1725636380000|2024-09-06 15:26:20|3980.6|3974.6|3982.1|3976.1|3982.1|3976.1|3980.6|3974.6|13
1725636390000|2024-09-06 15:26:30|3983|3977|3982.6|3976.6|3984|3978|3982.1|3976.1|25
1725636400000|2024-09-06 15:26:40|3982.1|3976.1|3981.1|3975.1|3982.1|3976.1|3981.1|3975.1|2
1725636410000|2024-09-06 15:26:50|3980.6|3974.6|3979.6|3973.6|3980.6|3974.6|3979.6|3973.6|4
1725636420000|2024-09-06 15:27:00|3978.8|3972.8|3978.6|3972.6|3979.1|3973.1|3978.6|3972.6|6
1725636430000|2024-09-06 15:27:10|3978.1|3972.1|3982.1|3976.1|3982.1|3976.1|3977.1|3971.1|24
1725636440000|2024-09-06 15:27:20|3981.6|3975.6|3981.1|3975.1|3981.6|3975.6|3981.1|3975.1|24
1725636450000|2024-09-06 15:27:30|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|11
1725636460000|2024-09-06 15:27:40|3981.2|3975.2|3981.1|3975.1|3981.2|3975.2|3980.1|3974.1|10
1725636470000|2024-09-06 15:27:50|3980.6|3974.6|3981.1|3975.1|3981.1|3975.1|3980.6|3974.6|8
1725636480000|2024-09-06 15:28:00|3981|3975|3979.1|3973.1|3981|3975|3979.1|3973.1|24
1725636490000|2024-09-06 15:28:10|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3979.6|3973.6|17
1725636500000|2024-09-06 15:28:20|3979.6|3973.6|3981.1|3975.1|3981.6|3975.6|3979.1|3973.1|21
1725636510000|2024-09-06 15:28:30|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3980.1|3974.1|4
1725636520000|2024-09-06 15:28:40|3981.1|3975.1|3980.2|3974.2|3981.1|3975.1|3980.2|3974.2|22
1725636530000|2024-09-06 15:28:50|3980.1|3974.1|3981.1|3975.1|3981.1|3975.1|3980.1|3974.1|5
1725636540000|2024-09-06 15:29:00|3981.6|3975.6|3982.6|3976.6|3983.1|3977.1|3981.1|3975.1|21
1725636550000|2024-09-06 15:29:10|3982.2|3976.2|3982.1|3976.1|3982.6|3976.6|3982.1|3976.1|7
1725636560000|2024-09-06 15:29:20|3981.1|3975.1|3980.1|3974.1|3981.1|3975.1|3980.1|3974.1|10
1725636570000|2024-09-06 15:29:30|3979.1|3973.1|3981.5|3975.5|3982|3976|3979.1|3973.1|12
1725636580000|2024-09-06 15:29:40|3981.6|3975.6|3980.1|3974.1|3982|3976|3980.1|3974.1|3
1725636590000|2024-09-06 15:29:50|3979.1|3973.1|3980.6|3974.6|3981.1|3975.1|3979.1|3973.1|35
1725636600000|2024-09-06 15:30:00|3980.1|3974.1|3979.6|3973.6|3980.1|3974.1|3979.1|3973.1|10
1725636610000|2024-09-06 15:30:10|3979.1|3973.1|3979.1|3973.1|3979.6|3973.6|3979.1|3973.1|8
1725636620000|2024-09-06 15:30:20|3980.1|3974.1|3981.1|3975.1|3981.1|3975.1|3979.6|3973.6|30
1725636630000|2024-09-06 15:30:30|3980.6|3974.6|3980|3974|3980.6|3974.6|3979.1|3973.1|14
1725636640000|2024-09-06 15:30:40|3980.1|3974.1|3983.1|3977.1|3984.1|3978.1|3980.1|3974.1|17
1725636650000|2024-09-06 15:30:50|3983.5|3977.5|3982.1|3976.1|3983.6|3977.6|3982.1|3976.1|10
1725636660000|2024-09-06 15:31:00|3981.1|3975.1|3980.6|3974.6|3981.1|3975.1|3980.1|3974.1|15
1725636670000|2024-09-06 15:31:10|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3979.1|3973.1|6
1725636680000|2024-09-06 15:31:20|3979.6|3973.6|3979.1|3973.1|3980.1|3974.1|3979.1|3973.1|11
1725636690000|2024-09-06 15:31:30|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|60
1725636700000|2024-09-06 15:31:40|3976.1|3970.1|3977.1|3971.1|3977.1|3971.1|3976.1|3970.1|11
1725636710000|2024-09-06 15:31:50|3976.1|3970.1|3975.1|3969.1|3976.1|3970.1|3975.1|3969.1|85
1725636720000|2024-09-06 15:32:00|3974.7|3968.7|3975.6|3969.6|3976.6|3970.6|3974.6|3968.6|36
1725636730000|2024-09-06 15:32:10|3975.2|3969.2|3975.1|3969.1|3976.1|3970.1|3975.1|3969.1|15
1725636740000|2024-09-06 15:32:20|3974.2|3968.2|3975.1|3969.1|3975.1|3969.1|3974.1|3968.1|16
1725636750000|2024-09-06 15:32:30|3974.1|3968.1|3975.1|3969.1|3975.1|3969.1|3974.1|3968.1|42
1725636760000|2024-09-06 15:32:40|3974.1|3968.1|3973.7|3967.7|3974.1|3968.1|3973.1|3967.1|25
1725636770000|2024-09-06 15:32:50|3973.1|3967.1|3972.1|3966.1|3973.1|3967.1|3971.1|3965.1|36
1725636780000|2024-09-06 15:33:00|3971.6|3965.6|3972.1|3966.1|3972.1|3966.1|3971.1|3965.1|37
1725636790000|2024-09-06 15:33:10|3971.6|3965.6|3974.1|3968.1|3974.1|3968.1|3971.6|3965.6|30
1725636800000|2024-09-06 15:33:20|3973.1|3967.1|3972.1|3966.1|3973.1|3967.1|3972.1|3966.1|8
1725636810000|2024-09-06 15:33:30|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|11
1725636820000|2024-09-06 15:33:40|||||||||4
1725636830000|2024-09-06 15:33:50|||||||||2
1725636840000|2024-09-06 15:34:00|3969.1|3963.1|3969.1|3963.1|3970.1|3964.1|3968.1|3962.1|41
1725636850000|2024-09-06 15:34:10|3969|3963|3970.1|3964.1|3970.1|3964.1|3968.7|3962.7|41
1725636860000|2024-09-06 15:34:20|3970.6|3964.6|3972.1|3966.1|3973.1|3967.1|3970.6|3964.6|19
1725636870000|2024-09-06 15:34:30|3972.2|3966.2|3970.1|3964.1|3972.6|3966.6|3969.7|3963.7|23
1725636880000|2024-09-06 15:34:40|3971.1|3965.1|3971.6|3965.6|3971.7|3965.7|3971.1|3965.1|21
1725636890000|2024-09-06 15:34:50|3971.2|3965.2|3971.1|3965.1|3971.2|3965.2|3970.1|3964.1|39
1725636900000|2024-09-06 15:35:00|3970.1|3964.1|3970.1|3964.1|3971.1|3965.1|3970.1|3964.1|14
1725636910000|2024-09-06 15:35:10|3970.6|3964.6|3970.6|3964.6|3971.1|3965.1|3970.6|3964.6|94
1725636920000|2024-09-06 15:35:20|3970.1|3964.1|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|17
1725636930000|2024-09-06 15:35:30|3970.2|3964.2|3972.1|3966.1|3972.1|3966.1|3970.2|3964.2|44
1725636940000|2024-09-06 15:35:40|3973.1|3967.1|3974.1|3968.1|3974.1|3968.1|3971.6|3965.6|35
1725636950000|2024-09-06 15:35:50|3973.1|3967.1|3974|3968|3974.1|3968.1|3972.1|3966.1|12
1725636960000|2024-09-06 15:36:00|3974.1|3968.1|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|6
1725636970000|2024-09-06 15:36:10|3974.1|3968.1|3976.1|3970.1|3976.1|3970.1|3973.1|3967.1|16
1725636980000|2024-09-06 15:36:20|||||||||3
1725636990000|2024-09-06 15:36:30|3975.6|3969.6|3976.1|3970.1|3976.1|3970.1|3975.1|3969.1|41
1725637000000|2024-09-06 15:36:40|3977|3971|3977.1|3971.1|3978.1|3972.1|3976.1|3970.1|23
1725637010000|2024-09-06 15:36:50|3976.5|3970.5|3977.1|3971.1|3977.1|3971.1|3976|3970|4
1725637020000|2024-09-06 15:37:00|3977|3971|3978|3972|3978|3972|3976|3970|16
1725637030000|2024-09-06 15:37:10|3979.1|3973.1|3979|3973|3979.1|3973.1|3978|3972|17
1725637040000|2024-09-06 15:37:20|3978.1|3972.1|3981|3975|3981.9|3975.9|3978.1|3972.1|56
1725637050000|2024-09-06 15:37:30|3981.1|3975.1|3981|3975|3981.5|3975.5|3981|3975|2
1725637060000|2024-09-06 15:37:40|3982|3976|3982.5|3976.5|3982.9|3976.9|3981.6|3975.6|24
1725637070000|2024-09-06 15:37:50|3982|3976|3982|3976|3984.1|3978.1|3982|3976|14
1725637080000|2024-09-06 15:38:00|3981.5|3975.5|3978.1|3972.1|3981.5|3975.5|3978.1|3972.1|36
1725637090000|2024-09-06 15:38:10|3978.5|3972.5|3979.1|3973.1|3979.1|3973.1|3978.5|3972.5|10
1725637100000|2024-09-06 15:38:20|3979|3973|3980.1|3974.1|3980.1|3974.1|3979|3973|7
1725637110000|2024-09-06 15:38:30|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979|3973|7
1725637120000|2024-09-06 15:38:40|3979|3973|3979.1|3973.1|3980|3974|3979|3973|41
1725637130000|2024-09-06 15:38:50|3979|3973|3979|3973|3979.1|3973.1|3979|3973|1
1725637140000|2024-09-06 15:39:00|3979.1|3973.1|3976.1|3970.1|3979.1|3973.1|3975.1|3969.1|10
1725637150000|2024-09-06 15:39:10|3977|3971|3976.1|3970.1|3977|3971|3976.1|3970.1|10
1725637160000|2024-09-06 15:39:20|3975.1|3969.1|3976.1|3970.1|3976.1|3970.1|3975.1|3969.1|5
1725637170000|2024-09-06 15:39:30|3975.1|3969.1|3977.5|3971.5|3978.1|3972.1|3975.1|3969.1|69
1725637180000|2024-09-06 15:39:40|3977.6|3971.6|3979.1|3973.1|3979.1|3973.1|3977.6|3971.6|10
1725637190000|2024-09-06 15:39:50|3978.1|3972.1|3977.6|3971.6|3978.1|3972.1|3977.6|3971.6|9
1725637200000|2024-09-06 15:40:00|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3977.1|3971.1|6
1725637210000|2024-09-06 15:40:10|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|4
1725637220000|2024-09-06 15:40:20|3976.6|3970.6|3975.6|3969.6|3976.6|3970.6|3975.1|3969.1|13
1725637230000|2024-09-06 15:40:30|3976.1|3970.1|3976.6|3970.6|3977.1|3971.1|3976.1|3970.1|10
1725637240000|2024-09-06 15:40:40|3976.5|3970.5|3976.1|3970.1|3976.5|3970.5|3976.1|3970.1|1
1725637250000|2024-09-06 15:40:50|3977|3971|3977.1|3971.1|3977.6|3971.6|3977|3971|10
1725637260000|2024-09-06 15:41:00|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3975.2|3969.2|11
1725637270000|2024-09-06 15:41:10|3975.6|3969.6|3976|3970|3977.1|3971.1|3975.6|3969.6|29
1725637280000|2024-09-06 15:41:20|3975.6|3969.6|3975.1|3969.1|3976.1|3970.1|3975.1|3969.1|4
1725637290000|2024-09-06 15:41:30|||||||||17
1725637300000|2024-09-06 15:41:40|3975|3969|3975.1|3969.1|3975.1|3969.1|3975|3969|2
1725637310000|2024-09-06 15:41:50|3975|3969|3975.1|3969.1|3975.1|3969.1|3975|3969|6
1725637320000|2024-09-06 15:42:00|3974.1|3968.1|3972.1|3966.1|3974.1|3968.1|3971.1|3965.1|26
1725637330000|2024-09-06 15:42:10|3970.8|3964.8|3970.1|3964.1|3970.8|3964.8|3970.1|3964.1|8
1725637340000|2024-09-06 15:42:20|3971.6|3965.6|3971.1|3965.1|3972|3966|3971.1|3965.1|5
1725637350000|2024-09-06 15:42:30|3970.1|3964.1|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|13
1725637360000|2024-09-06 15:42:40|||||||||3
1725637370000|2024-09-06 15:42:50|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|11
1725637380000|2024-09-06 15:43:00|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|6
1725637390000|2024-09-06 15:43:10|3970|3964|3968.1|3962.1|3970|3964|3968.1|3962.1|43
1725637400000|2024-09-06 15:43:20|3968|3962|3967.6|3961.6|3968.1|3962.1|3967.6|3961.6|7
1725637410000|2024-09-06 15:43:30|3968.1|3962.1|3969.1|3963.1|3969.1|3963.1|3967.2|3961.2|29
1725637420000|2024-09-06 15:43:40|3969|3963|3968.1|3962.1|3969.1|3963.1|3968.1|3962.1|7
1725637430000|2024-09-06 15:43:50|3967.1|3961.1|3967.6|3961.6|3968|3962|3967.1|3961.1|19
1725637440000|2024-09-06 15:44:00|3968|3962|3966.1|3960.1|3968|3962|3966.1|3960.1|17
1725637450000|2024-09-06 15:44:10|3967.1|3961.1|3966.1|3960.1|3967.1|3961.1|3965.1|3959.1|61
1725637460000|2024-09-06 15:44:20|3965.6|3959.6|3964.7|3958.7|3966.2|3960.2|3964.2|3958.2|29
1725637470000|2024-09-06 15:44:30|3964.2|3958.2|3964.1|3958.1|3964.2|3958.2|3964.1|3958.1|3
1725637480000|2024-09-06 15:44:40|3964.2|3958.2|3966.1|3960.1|3966.1|3960.1|3964.1|3958.1|65
1725637490000|2024-09-06 15:44:50|3966.2|3960.2|3966.7|3960.7|3967.1|3961.1|3966.1|3960.1|8
1725637500000|2024-09-06 15:45:00|3966.2|3960.2|3965.2|3959.2|3966.2|3960.2|3965.2|3959.2|8
1725637510000|2024-09-06 15:45:10|3966.1|3960.1|3967.2|3961.2|3967.2|3961.2|3966.1|3960.1|42
1725637520000|2024-09-06 15:45:20|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3966.1|3960.1|11
1725637530000|2024-09-06 15:45:30|3966.7|3960.7|3966.1|3960.1|3967.1|3961.1|3965.2|3959.2|28
1725637540000|2024-09-06 15:45:40|3965.2|3959.2|3965.2|3959.2|3966.1|3960.1|3965.2|3959.2|18
1725637550000|2024-09-06 15:45:50|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965|3959|20
1725637560000|2024-09-06 15:46:00|||||||||10
1725637570000|2024-09-06 15:46:10|3965|3959|3965|3959|3965|3959|3965|3959|1
1725637580000|2024-09-06 15:46:20|3965.1|3959.1|3968.1|3962.1|3968.1|3962.1|3965.1|3959.1|105
1725637590000|2024-09-06 15:46:30|3967.7|3961.7|3968.1|3962.1|3968.2|3962.2|3967.7|3961.7|7
1725637600000|2024-09-06 15:46:40|||||||||1
1725637610000|2024-09-06 15:46:50|3967.2|3961.2|3966.1|3960.1|3967.2|3961.2|3966.1|3960.1|6
1725637620000|2024-09-06 15:47:00|3965.7|3959.7|3965.2|3959.2|3965.7|3959.7|3965.1|3959.1|11
1725637630000|2024-09-06 15:47:10|3965.7|3959.7|3965.2|3959.2|3966.1|3960.1|3965.2|3959.2|9
1725637640000|2024-09-06 15:47:20|3965|3959|3965|3959|3965|3959|3965|3959|2
1725637650000|2024-09-06 15:47:30|3965.1|3959.1|3963.2|3957.2|3965.1|3959.1|3963.2|3957.2|38
1725637660000|2024-09-06 15:47:40|3963.1|3957.1|3962.7|3956.7|3963.1|3957.1|3962.7|3956.7|22
1725637670000|2024-09-06 15:47:50|3962.2|3956.2|3967|3961|3967|3961|3962.2|3956.2|41
1725637680000|2024-09-06 15:48:00|3967.1|3961.1|3964.6|3958.6|3967.1|3961.1|3964.1|3958.1|30
1725637690000|2024-09-06 15:48:10|3965|3959|3964.2|3958.2|3965|3959|3964.1|3958.1|6
1725637700000|2024-09-06 15:48:20|3964.1|3958.1|3963|3957|3964.1|3958.1|3962.1|3956.1|15
1725637710000|2024-09-06 15:48:30|3962.6|3956.6|3963.1|3957.1|3963.1|3957.1|3962.6|3956.6|8
1725637720000|2024-09-06 15:48:40|3963|3957|3967.7|3961.7|3967.7|3961.7|3963|3957|51
1725637730000|2024-09-06 15:48:50|3968.1|3962.1|3969.1|3963.1|3969.7|3963.7|3967.7|3961.7|13
1725637740000|2024-09-06 15:49:00|3968.7|3962.7|3969.1|3963.1|3969.1|3963.1|3968.2|3962.2|10
1725637750000|2024-09-06 15:49:10|3968.7|3962.7|3969.1|3963.1|3969.1|3963.1|3968.2|3962.2|12
1725637760000|2024-09-06 15:49:20|3969.2|3963.2|3969.7|3963.7|3970.1|3964.1|3969.2|3963.2|10
1725637770000|2024-09-06 15:49:30|3969.2|3963.2|3971.1|3965.1|3972.2|3966.2|3969.2|3963.2|29
1725637780000|2024-09-06 15:49:40|3970.7|3964.7|3970.2|3964.2|3970.7|3964.7|3970.2|3964.2|4
1725637790000|2024-09-06 15:49:50|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.1|3963.1|5
1725637800000|2024-09-06 15:50:00|3969.1|3963.1|3968.7|3962.7|3969.1|3963.1|3968.2|3962.2|42
1725637810000|2024-09-06 15:50:10|3969.1|3963.1|3971.1|3965.1|3971.2|3965.2|3968.2|3962.2|62
1725637820000|2024-09-06 15:50:20|3971.2|3965.2|3969.1|3963.1|3971.2|3965.2|3969.1|3963.1|13
1725637830000|2024-09-06 15:50:30|3968.2|3962.2|3971.2|3965.2|3971.2|3965.2|3968.2|3962.2|17
1725637840000|2024-09-06 15:50:40|3972.1|3966.1|3971.7|3965.7|3973.2|3967.2|3971.7|3965.7|8
1725637850000|2024-09-06 15:50:50|3972.1|3966.1|3971.2|3965.2|3972.1|3966.1|3971.2|3965.2|1
1725637860000|2024-09-06 15:51:00|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|20
1725637870000|2024-09-06 15:51:10|3972.2|3966.2|3974.1|3968.1|3974.2|3968.2|3972.2|3966.2|21
1725637880000|2024-09-06 15:51:20|3974.2|3968.2|3975.1|3969.1|3975.1|3969.1|3974.2|3968.2|7
1725637890000|2024-09-06 15:51:30|3976.2|3970.2|3975.1|3969.1|3976.2|3970.2|3974.2|3968.2|17
1725637900000|2024-09-06 15:51:40|3974.7|3968.7|3974.1|3968.1|3975.1|3969.1|3974.1|3968.1|22
1725637910000|2024-09-06 15:51:50|3974|3968|3974.1|3968.1|3974.6|3968.6|3971.7|3965.7|31
1725637920000|2024-09-06 15:52:00|3973.7|3967.7|3974.7|3968.7|3975.1|3969.1|3973.7|3967.7|16
1725637930000|2024-09-06 15:52:10|3975.1|3969.1|3975.1|3969.1|3976.1|3970.1|3975.1|3969.1|12
1725637950000|2024-09-06 15:52:30|3975|3969|3974.2|3968.2|3975|3969|3974.1|3968.1|7
1725637960000|2024-09-06 15:52:40|3976.7|3970.7|3977.7|3971.7|3978.1|3972.1|3976.7|3970.7|66
1725637970000|2024-09-06 15:52:50|3977.2|3971.2|3977.1|3971.1|3978.1|3972.1|3977.1|3971.1|7
1725637980000|2024-09-06 15:53:00|3977.2|3971.2|3979.1|3973.1|3979.1|3973.1|3977.1|3971.1|26
1725637990000|2024-09-06 15:53:10|3979|3973|3979.1|3973.1|3979.1|3973.1|3978.1|3972.1|7
1725638000000|2024-09-06 15:53:20|3980|3974|3978.6|3972.6|3980|3974|3978.5|3972.5|10
1725638010000|2024-09-06 15:53:30|3978.5|3972.5|3978.5|3972.5|3978.6|3972.6|3978.1|3972.1|7
1725638020000|2024-09-06 15:53:40|3978.1|3972.1|3978.1|3972.1|3978.6|3972.6|3978.1|3972.1|0
1725638030000|2024-09-06 15:53:50|3977.1|3971.1|3976.2|3970.2|3977.1|3971.1|3976.2|3970.2|7
1725638040000|2024-09-06 15:54:00|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3975.2|3969.2|11
1725638050000|2024-09-06 15:54:10|3976.2|3970.2|3977.1|3971.1|3977.1|3971.1|3975.2|3969.2|17
1725638060000|2024-09-06 15:54:20|3977.2|3971.2|3977.6|3971.6|3978.1|3972.1|3976.7|3970.7|6
1725638070000|2024-09-06 15:54:30|3977.7|3971.7|3979.2|3973.2|3980|3974|3977.7|3971.7|22
1725638080000|2024-09-06 15:54:40|3979.6|3973.6|3980.2|3974.2|3980.2|3974.2|3979.2|3973.2|9
1725638090000|2024-09-06 15:54:50|3980.6|3974.6|3982.2|3976.2|3983|3977|3980.2|3974.2|42
1725638100000|2024-09-06 15:55:00|3983|3977|3983.2|3977.2|3983.2|3977.2|3983|3977|34
1725638110000|2024-09-06 15:55:10|3982.2|3976.2|3982.2|3976.2|3982.7|3976.7|3982.2|3976.2|15
1725638120000|2024-09-06 15:55:20|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|61
1725638130000|2024-09-06 15:55:30|||||||||12
1725638140000|2024-09-06 15:55:40|3980|3974|3979.2|3973.2|3980.1|3974.1|3979.2|3973.2|19
1725638170000|2024-09-06 15:56:10|3976.1|3970.1|3975.1|3969.1|3976.1|3970.1|3974.6|3968.6|27
1725638180000|2024-09-06 15:56:20|3975.2|3969.2|3976.1|3970.1|3977.1|3971.1|3975.2|3969.2|10
1725638190000|2024-09-06 15:56:30|3976.2|3970.2|3979.1|3973.1|3979.2|3973.2|3976.2|3970.2|13
1725638200000|2024-09-06 15:56:40|3978.2|3972.2|3979.1|3973.1|3979.2|3973.2|3978.2|3972.2|7
1725638210000|2024-09-06 15:56:50|3978.7|3972.7|3980.2|3974.2|3980.2|3974.2|3978.2|3972.2|13
1725638220000|2024-09-06 15:57:00|3980.1|3974.1|3979.7|3973.7|3980.2|3974.2|3977.2|3971.2|61
1725638230000|2024-09-06 15:57:10|3980.1|3974.1|3979.1|3973.1|3980.1|3974.1|3978.2|3972.2|15
1725638240000|2024-09-06 15:57:20|3978.7|3972.7|3976.2|3970.2|3978.7|3972.7|3976.2|3970.2|59
1725638250000|2024-09-06 15:57:30|3977.1|3971.1|3977.7|3971.7|3977.8|3971.8|3977.1|3971.1|17
1725638260000|2024-09-06 15:57:40|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|0
1725638270000|2024-09-06 15:57:50|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|4
1725638280000|2024-09-06 15:58:00|3975.2|3969.2|3976.2|3970.2|3976.2|3970.2|3975.2|3969.2|41
1725638290000|2024-09-06 15:58:10|3976.7|3970.7|3978.3|3972.3|3978.3|3972.3|3976.3|3970.3|8
1725638300000|2024-09-06 15:58:20|3979.2|3973.2|3980.3|3974.3|3980.3|3974.3|3979.2|3973.2|17
1725638310000|2024-09-06 15:58:30|3979.3|3973.3|3980.3|3974.3|3980.3|3974.3|3979.3|3973.3|7
1725638320000|2024-09-06 15:58:40|3981.2|3975.2|3984.2|3978.2|3984.2|3978.2|3981.2|3975.2|19
1725638330000|2024-09-06 15:58:50|3984.7|3978.7|3984.8|3978.8|3985.2|3979.2|3984.3|3978.3|37
1725638340000|2024-09-06 15:59:00|3984.3|3978.3|3986.8|3980.8|3988.2|3982.2|3984.3|3978.3|31
1725638350000|2024-09-06 15:59:10|3987.2|3981.2|3985.2|3979.2|3987.3|3981.3|3985.2|3979.2|10
1725638360000|2024-09-06 15:59:20|3985.7|3979.7|3985.2|3979.2|3985.7|3979.7|3984.2|3978.2|11
1725638370000|2024-09-06 15:59:30|3984.2|3978.2|3983.3|3977.3|3984.2|3978.2|3983.3|3977.3|6
1725638380000|2024-09-06 15:59:40|3983.2|3977.2|3985.2|3979.2|3985.2|3979.2|3983.2|3977.2|9
1725638390000|2024-09-06 15:59:50|3986.2|3980.2|3985.8|3979.8|3986.2|3980.2|3985.2|3979.2|13
1725638400000|2024-09-06 16:00:00|3985.3|3979.3|3988.8|3982.8|3988.8|3982.8|3984.2|3978.2|46
1725638410000|2024-09-06 16:00:10|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3988.2|3982.2|10
1725638420000|2024-09-06 16:00:20|3988.8|3982.8|3987.2|3981.2|3988.8|3982.8|3987.2|3981.2|25
1725638430000|2024-09-06 16:00:30|3987.3|3981.3|3989.2|3983.2|3990.2|3984.2|3987.2|3981.2|87
1725638440000|2024-09-06 16:00:40|3988.8|3982.8|3991.2|3985.2|3991.2|3985.2|3988.3|3982.3|18
1725638450000|2024-09-06 16:00:50|3990.8|3984.8|3991.2|3985.2|3991.8|3985.8|3990.8|3984.8|5
1725638460000|2024-09-06 16:01:00|3990.8|3984.8|3991.2|3985.2|3992.2|3986.2|3990.8|3984.8|23
1725638470000|2024-09-06 16:01:10|3991.1|3985.1|3986.2|3980.2|3991.3|3985.3|3986.2|3980.2|53
1725638480000|2024-09-06 16:01:20|3985.8|3979.8|3986.2|3980.2|3986.2|3980.2|3985.2|3979.2|6
1725638490000|2024-09-06 16:01:30|3985.7|3979.7|3983.2|3977.2|3986.2|3980.2|3983.2|3977.2|6
1725638500000|2024-09-06 16:01:40|3982.2|3976.2|3984.2|3978.2|3984.2|3978.2|3982.2|3976.2|5
1725638510000|2024-09-06 16:01:50|3983.7|3977.7|3982.2|3976.2|3984.2|3978.2|3982.2|3976.2|1
1725638520000|2024-09-06 16:02:00|||||||||3
1725638530000|2024-09-06 16:02:10|3981.8|3975.8|3981.3|3975.3|3981.8|3975.8|3980.2|3974.2|7
1725638540000|2024-09-06 16:02:20|3981.2|3975.2|3980.2|3974.2|3981.2|3975.2|3980.2|3974.2|3
1725638550000|2024-09-06 16:02:30|3980.3|3974.3|3980.2|3974.2|3980.3|3974.3|3979.7|3973.7|13
1725638560000|2024-09-06 16:02:40|3981.2|3975.2|3983.2|3977.2|3983.3|3977.3|3981.2|3975.2|28
1725638570000|2024-09-06 16:02:50|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3982.3|3976.3|7
1725638580000|2024-09-06 16:03:00|3983.2|3977.2|3983.2|3977.2|3984.2|3978.2|3983.2|3977.2|12
1725638590000|2024-09-06 16:03:10|3983.3|3977.3|3985.2|3979.2|3985.7|3979.7|3983.2|3977.2|12
1725638610000|2024-09-06 16:03:30|3984.7|3978.7|3985.3|3979.3|3985.3|3979.3|3984.7|3978.7|6
1725638620000|2024-09-06 16:03:40|3985.2|3979.2|3986.2|3980.2|3987.2|3981.2|3985.2|3979.2|10
1725638630000|2024-09-06 16:03:50|3985.2|3979.2|3986.2|3980.2|3986.2|3980.2|3985.2|3979.2|12
1725638640000|2024-09-06 16:04:00|3986.1|3980.1|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|7
1725638650000|2024-09-06 16:04:10|3984.3|3978.3|3984.8|3978.8|3984.8|3978.8|3984.2|3978.2|11
1725638660000|2024-09-06 16:04:20|3984.7|3978.7|3985.2|3979.2|3985.3|3979.3|3984.2|3978.2|11
1725638670000|2024-09-06 16:04:30|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|5
1725638680000|2024-09-06 16:04:40|3987.2|3981.2|3987.2|3981.2|3989.2|3983.2|3986.2|3980.2|13
1725638690000|2024-09-06 16:04:50|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.2|3980.2|10
1725638700000|2024-09-06 16:05:00|3985.8|3979.8|3988.3|3982.3|3989.3|3983.3|3985.3|3979.3|33
1725638710000|2024-09-06 16:05:10|3988.2|3982.2|3987.3|3981.3|3988.2|3982.2|3987.3|3981.3|0
1725638720000|2024-09-06 16:05:20|||||||||5
1725638730000|2024-09-06 16:05:30|3986.2|3980.2|3991.7|3985.7|3992.4|3986.4|3986.2|3980.2|107
1725638740000|2024-09-06 16:05:40|3990.7|3984.7|3989.2|3983.2|3991.1|3985.1|3989.2|3983.2|12
1725638750000|2024-09-06 16:05:50|3988.8|3982.8|3989.2|3983.2|3989.2|3983.2|3988.2|3982.2|6
1725638760000|2024-09-06 16:06:00|3988.8|3982.8|3983.8|3977.8|3988.8|3982.8|3983.8|3977.8|25
1725638770000|2024-09-06 16:06:10|3983.2|3977.2|3982.8|3976.8|3983.2|3977.2|3982.2|3976.2|11
1725638780000|2024-09-06 16:06:20|3982.7|3976.7|3982.8|3976.8|3982.8|3976.8|3982.3|3976.3|18
1725638790000|2024-09-06 16:06:30|3983.2|3977.2|3981.7|3975.7|3983.2|3977.2|3981.2|3975.2|6
1725638800000|2024-09-06 16:06:40|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|22
1725638810000|2024-09-06 16:06:50|3981.7|3975.7|3979.8|3973.8|3982.2|3976.2|3979.8|3973.8|17
1725638820000|2024-09-06 16:07:00|3980.2|3974.2|3983.2|3977.2|3983.2|3977.2|3978.8|3972.8|22
1725638830000|2024-09-06 16:07:10|3983.7|3977.7|3983.2|3977.2|3983.7|3977.7|3983.2|3977.2|4
1725638840000|2024-09-06 16:07:20|3983.7|3977.7|3986.2|3980.2|3986.2|3980.2|3983.7|3977.7|12
1725638850000|2024-09-06 16:07:30|3985.7|3979.7|3985.8|3979.8|3986.2|3980.2|3985.7|3979.7|6
1725638860000|2024-09-06 16:07:40|3985.7|3979.7|3984.7|3978.7|3985.7|3979.7|3984.7|3978.7|4
1725638870000|2024-09-06 16:07:50|3985.2|3979.2|3986.2|3980.2|3986.7|3980.7|3985.2|3979.2|23
1725638880000|2024-09-06 16:08:00|3985.8|3979.8|3984.8|3978.8|3985.8|3979.8|3984.8|3978.8|3
1725638890000|2024-09-06 16:08:10|3984.3|3978.3|3986.2|3980.2|3986.2|3980.2|3984.2|3978.2|8
1725638900000|2024-09-06 16:08:20|3986.3|3980.3|3985.2|3979.2|3986.3|3980.3|3985.2|3979.2|7
1725638910000|2024-09-06 16:08:30|3985.7|3979.7|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|10
1725638940000|2024-09-06 16:09:00|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3984.7|3978.7|11
1725638950000|2024-09-06 16:09:10|3985.8|3979.8|3985.2|3979.2|3985.8|3979.8|3985.2|3979.2|17
1725638960000|2024-09-06 16:09:20|3984.8|3978.8|3984.2|3978.2|3984.8|3978.8|3984.2|3978.2|3
1725638970000|2024-09-06 16:09:30|3983.8|3977.8|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|10
1725638980000|2024-09-06 16:09:40|3983.7|3977.7|3984.7|3978.7|3985.2|3979.2|3983.7|3977.7|11
1725638990000|2024-09-06 16:09:50|3985.2|3979.2|3984.2|3978.2|3985.2|3979.2|3984.2|3978.2|1
1725639000000|2024-09-06 16:10:00|3983.3|3977.3|3982.2|3976.2|3983.3|3977.3|3981.8|3975.8|14
1725639010000|2024-09-06 16:10:10|3981.8|3975.8|3982.2|3976.2|3982.2|3976.2|3981.2|3975.2|6
1725639020000|2024-09-06 16:10:20|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|17
1725639030000|2024-09-06 16:10:30|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|2
1725639040000|2024-09-06 16:10:40|||||||||10
1725639050000|2024-09-06 16:10:50|3981.7|3975.7|3981.2|3975.2|3981.7|3975.7|3981.2|3975.2|3
1725639060000|2024-09-06 16:11:00|||||||||16
1725639080000|2024-09-06 16:11:20|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|9
1725639090000|2024-09-06 16:11:30|3981.2|3975.2|3982.2|3976.2|3982.2|3976.2|3981.2|3975.2|5
1725639100000|2024-09-06 16:11:40|3983.1|3977.1|3981.2|3975.2|3983.2|3977.2|3981.2|3975.2|13
1725639110000|2024-09-06 16:11:50|||||||||1
1725639120000|2024-09-06 16:12:00|||||||||18
1725639130000|2024-09-06 16:12:10|3980.6|3974.6|3979.2|3973.2|3980.6|3974.6|3979.2|3973.2|33
1725639140000|2024-09-06 16:12:20|3979.1|3973.1|3981.1|3975.1|3981.1|3975.1|3979.1|3973.1|3
1725639150000|2024-09-06 16:12:30|3981.2|3975.2|3981.1|3975.1|3981.2|3975.2|3981.1|3975.1|2
1725639160000|2024-09-06 16:12:40|3982|3976|3981.6|3975.6|3982|3976|3981.6|3975.6|11
1725639170000|2024-09-06 16:12:50|3982|3976|3982.1|3976.1|3982.6|3976.6|3982|3976|3
1725639180000|2024-09-06 16:13:00|||||||||4
1725639190000|2024-09-06 16:13:10|3982|3976|3982.1|3976.1|3982.1|3976.1|3982|3976|8
1725639200000|2024-09-06 16:13:20|3982.2|3976.2|3982.6|3976.6|3983.1|3977.1|3982.1|3976.1|9
1725639210000|2024-09-06 16:13:30|3982.7|3976.7|3983.1|3977.1|3983.1|3977.1|3982.7|3976.7|6
1725639220000|2024-09-06 16:13:40|3983.6|3977.6|3982|3976|3983.6|3977.6|3982|3976|12
1725639230000|2024-09-06 16:13:50|3982.1|3976.1|3980.2|3974.2|3982.1|3976.1|3980.2|3974.2|4
1725639240000|2024-09-06 16:14:00|3980.6|3974.6|3981.1|3975.1|3982.1|3976.1|3980.1|3974.1|17
1725639250000|2024-09-06 16:14:10|3982|3976|3982.1|3976.1|3982.1|3976.1|3982|3976|9
1725639260000|2024-09-06 16:14:20|3982|3976|3982.1|3976.1|3982.1|3976.1|3981.5|3975.5|3
1725639270000|2024-09-06 16:14:30|3983|3977|3983.1|3977.1|3983.6|3977.6|3983|3977|6
1725639280000|2024-09-06 16:14:40|3983|3977|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|8
1725639290000|2024-09-06 16:14:50|3982.5|3976.5|3982.7|3976.7|3982.7|3976.7|3982.1|3976.1|15
1725639300000|2024-09-06 16:15:00|3982.6|3976.6|3982.1|3976.1|3982.6|3976.6|3982.1|3976.1|0
1725639310000|2024-09-06 16:15:10|3982|3976|3981.5|3975.5|3982|3976|3981.1|3975.1|17
1725639320000|2024-09-06 16:15:20|3981.1|3975.1|3981.1|3975.1|3981.6|3975.6|3981.1|3975.1|0
1725639330000|2024-09-06 16:15:30|3981.5|3975.5|3981.1|3975.1|3981.7|3975.7|3981|3975|0
1725639340000|2024-09-06 16:15:40|3981|3975|3982|3976|3982|3976|3981|3975|13
1725639350000|2024-09-06 16:15:50|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|5
1725639360000|2024-09-06 16:16:00|3983|3977|3983.1|3977.1|3983.1|3977.1|3982.1|3976.1|8
1725639370000|2024-09-06 16:16:10|3983.5|3977.5|3983.1|3977.1|3983.5|3977.5|3983.1|3977.1|4
1725639380000|2024-09-06 16:16:20|3983|3977|3983.1|3977.1|3984.1|3978.1|3983|3977|7
1725639390000|2024-09-06 16:16:30|3983|3977|3986|3980|3986|3980|3983|3977|13
1725639400000|2024-09-06 16:16:40|3985.5|3979.5|3985|3979|3985.5|3979.5|3985|3979|8
1725639410000|2024-09-06 16:16:50|3985.5|3979.5|3985.1|3979.1|3985.5|3979.5|3985|3979|2
1725639420000|2024-09-06 16:17:00|3985|3979|3988.1|3982.1|3988.1|3982.1|3985|3979|16
1725639430000|2024-09-06 16:17:10|3988.5|3982.5|3990|3984|3991|3985|3988.5|3982.5|47
1725639440000|2024-09-06 16:17:20|||||||||1
1725639450000|2024-09-06 16:17:30|3989|3983|3988.5|3982.5|3989|3983|3988.5|3982.5|9
1725639460000|2024-09-06 16:17:40|3988.1|3982.1|3988.9|3982.9|3988.9|3982.9|3987.9|3981.9|8
1725639470000|2024-09-06 16:17:50|3989|3983|3989|3983|3989.4|3983.4|3989|3983|4
1725639480000|2024-09-06 16:18:00|3989.9|3983.9|3989|3983|3989.9|3983.9|3989|3983|10
1725639490000|2024-09-06 16:18:10|3988.9|3982.9|3989|3983|3989|3983|3988.9|3982.9|2
1725639500000|2024-09-06 16:18:20|3988.9|3982.9|3989|3983|3989|3983|3988.9|3982.9|5
1725639510000|2024-09-06 16:18:30|3988|3982|3987|3981|3988|3982|3987|3981|7
1725639520000|2024-09-06 16:18:40|3986.9|3980.9|3987|3981|3987|3981|3986.9|3980.9|0
1725639530000|2024-09-06 16:18:50|3987.5|3981.5|3988|3982|3988|3982|3987.5|3981.5|4
1725639540000|2024-09-06 16:19:00|3987|3981|3990|3984|3990|3984|3986.5|3980.5|23
1725639550000|2024-09-06 16:19:10|3990.4|3984.4|3991|3985|3992|3986|3990|3984|11
1725639560000|2024-09-06 16:19:20|3992|3986|3992|3986|3992|3986|3992|3986|5
1725639570000|2024-09-06 16:19:30|3991.5|3985.5|3992|3986|3992|3986|3991|3985|1
1725639580000|2024-09-06 16:19:40|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|2
1725639590000|2024-09-06 16:19:50|3992|3986|3991|3985|3992|3986|3991|3985|14
1725639600000|2024-09-06 16:20:00|3990.9|3984.9|3992|3986|3992|3986|3990.9|3984.9|12
1725639610000|2024-09-06 16:20:10|3990|3984|3990|3984|3990|3984|3990|3984|20
1725639620000|2024-09-06 16:20:20|3989.1|3983.1|3989.5|3983.5|3989.5|3983.5|3989|3983|8
1725639630000|2024-09-06 16:20:30|3990|3984|3991|3985|3991|3985|3990|3984|15
1725639640000|2024-09-06 16:20:40|||||||||25
1725639650000|2024-09-06 16:20:50|3992|3986|3992|3986|3992|3986|3992|3986|16
1725639660000|2024-09-06 16:21:00|3991|3985|3991|3985|3992|3986|3991|3985|45
1725639670000|2024-09-06 16:21:10|3990.9|3984.9|3992|3986|3992|3986|3990.9|3984.9|16
1725639680000|2024-09-06 16:21:20|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|2
1725639690000|2024-09-06 16:21:30|3991.1|3985.1|3992|3986|3992|3986|3991|3985|8
1725639700000|2024-09-06 16:21:40|||||||||3
1725639710000|2024-09-06 16:21:50|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|1
1725639720000|2024-09-06 16:22:00|3991.1|3985.1|3991|3985|3991.1|3985.1|3991|3985|22
1725639730000|2024-09-06 16:22:10|||||||||8
1725639740000|2024-09-06 16:22:20|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|28
1725639750000|2024-09-06 16:22:30|3990.9|3984.9|3991|3985|3991|3985|3990.9|3984.9|12
1725639760000|2024-09-06 16:22:40|3991.9|3985.9|3993|3987|3993|3987|3991.9|3985.9|21
1725639770000|2024-09-06 16:22:50|3992.1|3986.1|3992.5|3986.5|3992.9|3986.9|3992|3986|10
1725639780000|2024-09-06 16:23:00|3992|3986|3991|3985|3992|3986|3991|3985|2
1725639790000|2024-09-06 16:23:10|3990.9|3984.9|3988|3982|3991|3985|3987|3981|26
1725639800000|2024-09-06 16:23:20|3987.5|3981.5|3988|3982|3988|3982|3987.5|3981.5|2
1725639810000|2024-09-06 16:23:30|3987.9|3981.9|3986|3980|3987.9|3981.9|3985.5|3979.5|20
1725639820000|2024-09-06 16:23:40|3985|3979|3985|3979|3985|3979|3985|3979|21
1725639830000|2024-09-06 16:23:50|3984.5|3978.5|3988.9|3982.9|3989.4|3983.4|3984.5|3978.5|39
1725639840000|2024-09-06 16:24:00|3989|3983|3990|3984|3990|3984|3988.9|3982.9|18
1725639850000|2024-09-06 16:24:10|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|4
1725639860000|2024-09-06 16:24:20|3990|3984|3988.5|3982.5|3990|3984|3988|3982|9
1725639870000|2024-09-06 16:24:30|3988|3982|3986.5|3980.5|3988|3982|3986|3980|6
1725639880000|2024-09-06 16:24:40|3986|3980|3986|3980|3986|3980|3986|3980|2
1725639890000|2024-09-06 16:24:50|3985|3979|3985|3979|3985.5|3979.5|3985|3979|5
1725639900000|2024-09-06 16:25:00|3985.5|3979.5|3985.5|3979.5|3986|3980|3985|3979|9
1725639910000|2024-09-06 16:25:10|3985.4|3979.4|3985.4|3979.4|3986|3980|3985.4|3979.4|1
1725639920000|2024-09-06 16:25:20|3985.5|3979.5|3985|3979|3986|3980|3985|3979|7
1725639930000|2024-09-06 16:25:30|||||||||3
1725639940000|2024-09-06 16:25:40|3985.4|3979.4|3985.5|3979.5|3985.5|3979.5|3985|3979|15
1725639950000|2024-09-06 16:25:50|3985|3979|3987|3981|3987|3981|3985|3979|6
1725639960000|2024-09-06 16:26:00|3986.4|3980.4|3986|3980|3986.5|3980.5|3986|3980|9
1725639970000|2024-09-06 16:26:10|3986.9|3980.9|3987|3981|3987|3981|3986.9|3980.9|18
1725639980000|2024-09-06 16:26:20|3986.9|3980.9|3986|3980|3986.9|3980.9|3985.5|3979.5|8
1725639990000|2024-09-06 16:26:30|3986.9|3980.9|3987|3981|3987|3981|3986.5|3980.5|9
1725640000000|2024-09-06 16:26:40|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986|3980|7
1725640010000|2024-09-06 16:26:50|3987|3981|3988|3982|3988|3982|3987|3981|8
1725640020000|2024-09-06 16:27:00|3987.5|3981.5|3987|3981|3987.5|3981.5|3987|3981|5
1725640030000|2024-09-06 16:27:10|3987.5|3981.5|3987.9|3981.9|3988|3982|3987.5|3981.5|3
1725640040000|2024-09-06 16:27:20|3988|3982|3985.5|3979.5|3988|3982|3985.5|3979.5|3
1725640050000|2024-09-06 16:27:30|3986|3980|3985|3979|3986|3980|3985|3979|15
1725640060000|2024-09-06 16:27:40|3985.1|3979.1|3985|3979|3986|3980|3985|3979|7
1725640070000|2024-09-06 16:27:50|||||||||6
1725640080000|2024-09-06 16:28:00|3986|3980|3986|3980|3986.5|3980.5|3986|3980|11
1725640090000|2024-09-06 16:28:10|3986.5|3980.5|3987|3981|3987|3981|3986.5|3980.5|2
1725640100000|2024-09-06 16:28:20|3987.9|3981.9|3986|3980|3987.9|3981.9|3986|3980|10
1725640110000|2024-09-06 16:28:30|3985|3979|3985.5|3979.5|3985.5|3979.5|3985|3979|3
1725640120000|2024-09-06 16:28:40|3985.1|3979.1|3985|3979|3985.5|3979.5|3985|3979|0
1725640130000|2024-09-06 16:28:50|||||||||1
1725640140000|2024-09-06 16:29:00|3986|3980|3985|3979|3986|3980|3985|3979|12
1725640150000|2024-09-06 16:29:10|||||||||1
1725640160000|2024-09-06 16:29:20|3985.9|3979.9|3986|3980|3986|3980|3985.9|3979.9|7
1725640170000|2024-09-06 16:29:30|3986.9|3980.9|3985|3979|3986.9|3980.9|3985|3979|9
1725640180000|2024-09-06 16:29:40|3986|3980|3986|3980|3986|3980|3985.5|3979.5|14
1725640190000|2024-09-06 16:29:50|3985.5|3979.5|3985.5|3979.5|3986|3980|3985.1|3979.1|10
1725640200000|2024-09-06 16:30:00|3985|3979|3981|3975|3985|3979|3981|3975|33
1725640210000|2024-09-06 16:30:10|3981.9|3975.9|3984|3978|3984|3978|3981.9|3975.9|36
1725640220000|2024-09-06 16:30:20|3984.9|3978.9|3985|3979|3985|3979|3984.9|3978.9|14
1725640230000|2024-09-06 16:30:30|3985.5|3979.5|3985|3979|3986|3980|3985|3979|14
1725640240000|2024-09-06 16:30:40|||||||||7
1725640250000|2024-09-06 16:30:50|3985.5|3979.5|3986|3980|3986|3980|3985.5|3979.5|8
1725640260000|2024-09-06 16:31:00|3986.5|3980.5|3986|3980|3986.5|3980.5|3985.5|3979.5|20
1725640270000|2024-09-06 16:31:10|3987.4|3981.4|3986.5|3980.5|3988.5|3982.5|3986|3980|24
1725640280000|2024-09-06 16:31:20|3987|3981|3987|3981|3987|3981|3987|3981|2
1725640290000|2024-09-06 16:31:30|3986|3980|3985.5|3979.5|3986|3980|3985.5|3979.5|9
1725640300000|2024-09-06 16:31:40|3985.1|3979.1|3985|3979|3985.1|3979.1|3984.9|3978.9|17
1725640310000|2024-09-06 16:31:50|3985.5|3979.5|3985|3979|3985.5|3979.5|3985|3979|12
1725640320000|2024-09-06 16:32:00|3985.1|3979.1|3985.5|3979.5|3985.5|3979.5|3985|3979|3
1725640330000|2024-09-06 16:32:10|3986|3980|3985|3979|3986|3980|3985|3979|11
1725640340000|2024-09-06 16:32:20|3984|3978|3982.5|3976.5|3984|3978|3982.5|3976.5|6
1725640350000|2024-09-06 16:32:30|3983|3977|3984|3978|3984.5|3978.5|3983|3977|12
1725640360000|2024-09-06 16:32:40|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|6
1725640370000|2024-09-06 16:32:50|3985|3979|3985|3979|3985|3979|3985|3979|1
1725640380000|2024-09-06 16:33:00|3984.1|3978.1|3984|3978|3984.1|3978.1|3983|3977|17
1725640390000|2024-09-06 16:33:10|3984.1|3978.1|3984|3978|3984.1|3978.1|3984|3978|7
1725640400000|2024-09-06 16:33:20|3984.4|3978.4|3984|3978|3984.4|3978.4|3984|3978|3
1725640410000|2024-09-06 16:33:30|3983|3977|3984|3978|3984|3978|3983|3977|9
1725640420000|2024-09-06 16:33:40|3984.5|3978.5|3983|3977|3984.5|3978.5|3983|3977|9
1725640430000|2024-09-06 16:33:50|3982|3976|3982.5|3976.5|3983|3977|3982|3976|12
1725640440000|2024-09-06 16:34:00|3983|3977|3983|3977|3983|3977|3982.5|3976.5|8
1725640450000|2024-09-06 16:34:10|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|10
1725640470000|2024-09-06 16:34:30|3982|3976|3983|3977|3983|3977|3982|3976|7
1725640480000|2024-09-06 16:34:40|3982.9|3976.9|3984|3978|3984|3978|3982.9|3976.9|24
1725640490000|2024-09-06 16:34:50|3983.5|3977.5|3983.5|3977.5|3984|3978|3983.1|3977.1|14
1725640500000|2024-09-06 16:35:00|3984|3978|3984|3978|3984|3978|3984|3978|6
1725640510000|2024-09-06 16:35:10|3985|3979|3984.5|3978.5|3985|3979|3984|3978|5
1725640520000|2024-09-06 16:35:20|3985|3979|3985.5|3979.5|3986|3980|3985|3979|6
1725640530000|2024-09-06 16:35:30|3986|3980|3987|3981|3987|3981|3986|3980|2
1725640540000|2024-09-06 16:35:40|3986.5|3980.5|3986|3980|3987|3981|3986|3980|6
1725640550000|2024-09-06 16:35:50|3985|3979|3985|3979|3985|3979|3985|3979|11
1725640560000|2024-09-06 16:36:00|3984.2|3978.2|3986|3980|3986|3980|3984.2|3978.2|13
1725640570000|2024-09-06 16:36:10|3985|3979|3985|3979|3985|3979|3985|3979|4
1725640580000|2024-09-06 16:36:20|3985.9|3979.9|3986|3980|3986.5|3980.5|3985.9|3979.9|6
1725640590000|2024-09-06 16:36:30|3986.5|3980.5|3986.1|3980.1|3986.5|3980.5|3986|3980|7
1725640600000|2024-09-06 16:36:40|3986|3980|3986|3980|3986.5|3980.5|3986|3980|3
1725640620000|2024-09-06 16:37:00|3984|3978|3982.5|3976.5|3984|3978|3982|3976|27
1725640630000|2024-09-06 16:37:10|3983|3977|3982.1|3976.1|3983|3977|3982|3976|21
1725640640000|2024-09-06 16:37:20|3983|3977|3983|3977|3983|3977|3983|3977|9
1725640650000|2024-09-06 16:37:30|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|13
1725640660000|2024-09-06 16:37:40|||||||||2
1725640680000|2024-09-06 16:38:00|3982|3976|3982.1|3976.1|3982.1|3976.1|3981.6|3975.6|17
1725640690000|2024-09-06 16:38:10|3981.7|3975.7|3979|3973|3982.1|3976.1|3979|3973|30
1725640700000|2024-09-06 16:38:20|3979.5|3973.5|3979.1|3973.1|3979.5|3973.5|3979|3973|7
1725640710000|2024-09-06 16:38:30|3979|3973|3979|3973|3979|3973|3979|3973|0
1725640720000|2024-09-06 16:38:40|3978.6|3972.6|3978.5|3972.5|3979.1|3973.1|3978.5|3972.5|9
1725640730000|2024-09-06 16:38:50|3978.6|3972.6|3979.1|3973.1|3979.1|3973.1|3978.2|3972.2|15
1725640740000|2024-09-06 16:39:00|3979|3973|3979.1|3973.1|3979.1|3973.1|3979|3973|1
1725640750000|2024-09-06 16:39:10|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|1
1725640760000|2024-09-06 16:39:20|3979.6|3973.6|3978.1|3972.1|3979.6|3973.6|3978.1|3972.1|10
1725640780000|2024-09-06 16:39:40|3977.1|3971.1|3977.6|3971.6|3978|3972|3977.1|3971.1|8
1725640790000|2024-09-06 16:39:50|3978|3972|3978|3972|3978|3972|3978|3972|13
1725640800000|2024-09-06 16:40:00|3977.6|3971.6|3976.6|3970.6|3977.6|3971.6|3976.2|3970.2|11
1725640810000|2024-09-06 16:40:10|3976.7|3970.7|3977.1|3971.1|3977.1|3971.1|3976.7|3970.7|4
1725640820000|2024-09-06 16:40:20|3976.1|3970.1|3976.1|3970.1|3976.2|3970.2|3976.1|3970.1|2
1725640830000|2024-09-06 16:40:30|3977|3971|3975.1|3969.1|3977|3971|3975.1|3969.1|21
1725640840000|2024-09-06 16:40:40|3975.7|3969.7|3975.6|3969.6|3976.1|3970.1|3975.6|3969.6|4
1725640850000|2024-09-06 16:40:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1725640860000|2024-09-06 16:41:00|3974.1|3968.1|3975.1|3969.1|3975.1|3969.1|3973.7|3967.7|22
1725640870000|2024-09-06 16:41:10|3974.1|3968.1|3975.1|3969.1|3975.1|3969.1|3974.1|3968.1|10
1725640880000|2024-09-06 16:41:20|3974.7|3968.7|3976.1|3970.1|3977|3971|3974.5|3968.5|35
1725640900000|2024-09-06 16:41:40|3977|3971|3977.1|3971.1|3977.1|3971.1|3976.1|3970.1|11
1725640910000|2024-09-06 16:41:50|3977|3971|3975.1|3969.1|3977|3971|3975.1|3969.1|9
1725640920000|2024-09-06 16:42:00|3975.5|3969.5|3976.6|3970.6|3976.6|3970.6|3975.5|3969.5|9
1725640930000|2024-09-06 16:42:10|3977|3971|3978.1|3972.1|3978.1|3972.1|3976.2|3970.2|4
1725640950000|2024-09-06 16:42:30|3978|3972|3978.1|3972.1|3978.1|3972.1|3978|3972|6
1725640960000|2024-09-06 16:42:40|3978|3972|3978.1|3972.1|3978.1|3972.1|3978|3972|1
1725640970000|2024-09-06 16:42:50|3978.5|3972.5|3979|3973|3979|3973|3978.5|3972.5|5
1725640980000|2024-09-06 16:43:00|3977.7|3971.7|3978.1|3972.1|3978.1|3972.1|3977.1|3971.1|38
1725640990000|2024-09-06 16:43:10|3978.5|3972.5|3979.1|3973.1|3979.1|3973.1|3978.5|3972.5|5
1725641000000|2024-09-06 16:43:20|3979|3973|3979.1|3973.1|3979.1|3973.1|3979|3973|5
1725641010000|2024-09-06 16:43:30|3979|3973|3978.1|3972.1|3979|3973|3978.1|3972.1|1
1725641020000|2024-09-06 16:43:40|3977.2|3971.2|3976.2|3970.2|3977.2|3971.2|3976.2|3970.2|6
1725641030000|2024-09-06 16:43:50|3976.5|3970.5|3974.7|3968.7|3977.7|3971.7|3974.5|3968.5|20
1725641040000|2024-09-06 16:44:00|3975.1|3969.1|3975.2|3969.2|3976.1|3970.1|3975.1|3969.1|7
1725641050000|2024-09-06 16:44:10|3975.6|3969.6|3975.2|3969.2|3975.7|3969.7|3975.1|3969.1|1
1725641060000|2024-09-06 16:44:20|3975.6|3969.6|3976.1|3970.1|3977.1|3971.1|3975.6|3969.6|5
1725641070000|2024-09-06 16:44:30|3976.5|3970.5|3976.6|3970.6|3976.6|3970.6|3976.5|3970.5|5
1725641080000|2024-09-06 16:44:40|3976.1|3970.1|3975.2|3969.2|3976.1|3970.1|3975.2|3969.2|7
1725641090000|2024-09-06 16:44:50|3975.1|3969.1|3974.2|3968.2|3975.1|3969.1|3974.2|3968.2|6
1725641100000|2024-09-06 16:45:00|3974.7|3968.7|3976.2|3970.2|3976.6|3970.6|3974.7|3968.7|14
1725641110000|2024-09-06 16:45:10|3976.6|3970.6|3976.2|3970.2|3977.1|3971.1|3976.2|3970.2|6
1725641120000|2024-09-06 16:45:20|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|6
1725641140000|2024-09-06 16:45:40|3975.1|3969.1|3973.6|3967.6|3975.1|3969.1|3973.2|3967.2|77
1725641150000|2024-09-06 16:45:50|3973.7|3967.7|3973.7|3967.7|3974.1|3968.1|3973.5|3967.5|13
1725641160000|2024-09-06 16:46:00|3974.1|3968.1|3975.1|3969.1|3975.1|3969.1|3973.7|3967.7|24
1725641170000|2024-09-06 16:46:10|3975|3969|3975.7|3969.7|3975.7|3969.7|3975|3969|19
1725641180000|2024-09-06 16:46:20|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1725641190000|2024-09-06 16:46:30|3973.3|3967.3|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|5
1725641200000|2024-09-06 16:46:40|3973.1|3967.1|3972.2|3966.2|3973.1|3967.1|3972.2|3966.2|8
1725641210000|2024-09-06 16:46:50|3972.1|3966.1|3972.1|3966.1|3972.2|3966.2|3972.1|3966.1|11
1725641220000|2024-09-06 16:47:00|3972.2|3966.2|3974.2|3968.2|3974.2|3968.2|3972.2|3966.2|26
1725641230000|2024-09-06 16:47:10|3974.1|3968.1|3974.1|3968.1|3974.2|3968.2|3974.1|3968.1|4
1725641240000|2024-09-06 16:47:20|3975.1|3969.1|3974.1|3968.1|3975.1|3969.1|3974.1|3968.1|9
1725641270000|2024-09-06 16:47:50|||||||||4
1725641280000|2024-09-06 16:48:00|3974.2|3968.2|3977|3971|3977|3971|3974.2|3968.2|29
1725641290000|2024-09-06 16:48:10|3976.1|3970.1|3975.1|3969.1|3976.5|3970.5|3975.1|3969.1|11
1725641300000|2024-09-06 16:48:20|3975.2|3969.2|3976.1|3970.1|3976.1|3970.1|3975.2|3969.2|19
1725641310000|2024-09-06 16:48:30|3976.6|3970.6|3976.1|3970.1|3977|3971|3976.1|3970.1|5
1725641320000|2024-09-06 16:48:40|3976|3970|3976.1|3970.1|3976.1|3970.1|3976|3970|0
1725641330000|2024-09-06 16:48:50|3976|3970|3974.1|3968.1|3976|3970|3974.1|3968.1|11
1725641340000|2024-09-06 16:49:00|3975|3969|3976.6|3970.6|3977.2|3971.2|3974.1|3968.1|28
1725641350000|2024-09-06 16:49:10|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3975.6|3969.6|3
1725641360000|2024-09-06 16:49:20|||||||||2
1725641370000|2024-09-06 16:49:30|3976.2|3970.2|3977.1|3971.1|3977.1|3971.1|3976.2|3970.2|21
1725641380000|2024-09-06 16:49:40|3977.2|3971.2|3977.1|3971.1|3977.7|3971.7|3977.1|3971.1|3
1725641390000|2024-09-06 16:49:50|3977.2|3971.2|3976.2|3970.2|3977.2|3971.2|3976.2|3970.2|20
1725641400000|2024-09-06 16:50:00|3976.7|3970.7|3976.7|3970.7|3977.2|3971.2|3976.6|3970.6|4
1725641410000|2024-09-06 16:50:10|3975.7|3969.7|3975.2|3969.2|3975.7|3969.7|3975.2|3969.2|22
1725641420000|2024-09-06 16:50:20|3974.3|3968.3|3974.2|3968.2|3974.3|3968.3|3974.2|3968.2|7
1725641430000|2024-09-06 16:50:30|3974.7|3968.7|3974.1|3968.1|3974.7|3968.7|3974.1|3968.1|20
1725641440000|2024-09-06 16:50:40|||||||||2
1725641450000|2024-09-06 16:50:50|3974.2|3968.2|3974.7|3968.7|3975.1|3969.1|3974.1|3968.1|14
1725641460000|2024-09-06 16:51:00|3974.2|3968.2|3976.2|3970.2|3976.2|3970.2|3974.1|3968.1|11
1725641470000|2024-09-06 16:51:10|3976.1|3970.1|3976.2|3970.2|3976.2|3970.2|3976.1|3970.1|0
1725641480000|2024-09-06 16:51:20|3976.1|3970.1|3979.2|3973.2|3979.2|3973.2|3976.1|3970.1|9
1725641490000|2024-09-06 16:51:30|3980.1|3974.1|3981.1|3975.1|3981.2|3975.2|3980.1|3974.1|21
1725641500000|2024-09-06 16:51:40|3980.2|3974.2|3980.1|3974.1|3980.2|3974.2|3980.1|3974.1|10
1725641510000|2024-09-06 16:51:50|||||||||4
1725641520000|2024-09-06 16:52:00|3980.2|3974.2|3979.2|3973.2|3980.2|3974.2|3979.2|3973.2|5
1725641530000|2024-09-06 16:52:10|3979.1|3973.1|3979.2|3973.2|3979.2|3973.2|3978.7|3972.7|6
1725641540000|2024-09-06 16:52:20|3979.1|3973.1|3979.2|3973.2|3979.2|3973.2|3979.1|3973.1|2
1725641550000|2024-09-06 16:52:30|3980|3974|3977.2|3971.2|3980.1|3974.1|3977.2|3971.2|20
1725641560000|2024-09-06 16:52:40|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.2|3969.2|5
1725641570000|2024-09-06 16:52:50|3975.2|3969.2|3975.7|3969.7|3975.7|3969.7|3975.2|3969.2|1
1725641580000|2024-09-06 16:53:00|3975.6|3969.6|3974.1|3968.1|3975.7|3969.7|3974.1|3968.1|21
1725641590000|2024-09-06 16:53:10|3974.2|3968.2|3976.1|3970.1|3976.1|3970.1|3974.2|3968.2|11
1725641600000|2024-09-06 16:53:20|3975.7|3969.7|3977.2|3971.2|3977.2|3971.2|3975.2|3969.2|11
1725641610000|2024-09-06 16:53:30|3978.1|3972.1|3977.7|3971.7|3978.1|3972.1|3977.7|3971.7|5
1725641620000|2024-09-06 16:53:40|3978.1|3972.1|3977.2|3971.2|3978.2|3972.2|3977.2|3971.2|4
1725641630000|2024-09-06 16:53:50|3977.1|3971.1|3977.2|3971.2|3978.1|3972.1|3977.1|3971.1|13
1725641640000|2024-09-06 16:54:00|3977.6|3971.6|3976.7|3970.7|3977.7|3971.7|3976.7|3970.7|27
1725641650000|2024-09-06 16:54:10|3977.1|3971.1|3977.7|3971.7|3978.2|3972.2|3976.7|3970.7|20
1725641660000|2024-09-06 16:54:20|3977.1|3971.1|3976.7|3970.7|3977.2|3971.2|3976.7|3970.7|1
1725641680000|2024-09-06 16:54:40|3977.2|3971.2|3977.7|3971.7|3977.7|3971.7|3977.1|3971.1|3
1725641690000|2024-09-06 16:54:50|3977.2|3971.2|3976.7|3970.7|3977.7|3971.7|3976.7|3970.7|8
1725641700000|2024-09-06 16:55:00|3977.1|3971.1|3977.1|3971.1|3977.2|3971.2|3977.1|3971.1|2
1725641710000|2024-09-06 16:55:10|3976.2|3970.2|3976.2|3970.2|3976.7|3970.7|3976.1|3970.1|5
1725641720000|2024-09-06 16:55:20|3976.1|3970.1|3975.7|3969.7|3976.1|3970.1|3975.7|3969.7|4
1725641730000|2024-09-06 16:55:30|3975.6|3969.6|3975.2|3969.2|3975.6|3969.6|3975.1|3969.1|1
1725641740000|2024-09-06 16:55:40|3975.6|3969.6|3976.1|3970.1|3976.2|3970.2|3975.6|3969.6|5
1725641750000|2024-09-06 16:55:50|3976.6|3970.6|3976.1|3970.1|3977|3971|3976.1|3970.1|6
1725641760000|2024-09-06 16:56:00|3976.6|3970.6|3979.2|3973.2|3980.1|3974.1|3976.1|3970.1|16
1725641770000|2024-09-06 16:56:10|3979.1|3973.1|3979.2|3973.2|3979.7|3973.7|3978.1|3972.1|9
1725641780000|2024-09-06 16:56:20|3979.6|3973.6|3979.7|3973.7|3980.1|3974.1|3979.2|3973.2|2
1725641790000|2024-09-06 16:56:30|3980.1|3974.1|3980.7|3974.7|3980.7|3974.7|3980.1|3974.1|4
1725641800000|2024-09-06 16:56:40|3981|3975|3980.1|3974.1|3981|3975|3980.1|3974.1|4
1725641810000|2024-09-06 16:56:50|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.2|3973.2|33
1725641820000|2024-09-06 16:57:00|3980.1|3974.1|3980.7|3974.7|3980.7|3974.7|3979.2|3973.2|13
1725641830000|2024-09-06 16:57:10|3981.1|3975.1|3979.7|3973.7|3981.1|3975.1|3979.6|3973.6|5
1725641840000|2024-09-06 16:57:20|3979.2|3973.2|3979.6|3973.6|3979.6|3973.6|3978.7|3972.7|11
1725641850000|2024-09-06 16:57:30|3979.2|3973.2|3978.2|3972.2|3979.6|3973.6|3978.2|3972.2|4
1725641860000|2024-09-06 16:57:40|3979|3973|3979.1|3973.1|3979.1|3973.1|3978.2|3972.2|5
1725641870000|2024-09-06 16:57:50|3979|3973|3978.2|3972.2|3979.6|3973.6|3978.2|3972.2|16
1725641880000|2024-09-06 16:58:00|||||||||4
1725641890000|2024-09-06 16:58:10|3978.6|3972.6|3979.2|3973.2|3979.2|3973.2|3978.6|3972.6|9
1725641900000|2024-09-06 16:58:20|3979.7|3973.7|3980.1|3974.1|3980.1|3974.1|3979.7|3973.7|6
1725641910000|2024-09-06 16:58:30|3979.6|3973.6|3981.2|3975.2|3982.7|3976.7|3979.6|3973.6|125
1725641920000|2024-09-06 16:58:40|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|0
1725641930000|2024-09-06 16:58:50|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|1
1725641940000|2024-09-06 16:59:00|||||||||6
1725641950000|2024-09-06 16:59:10|3981.2|3975.2|3980.7|3974.7|3981.2|3975.2|3980.7|3974.7|11
1725641960000|2024-09-06 16:59:20|3980.2|3974.2|3980.1|3974.1|3980.2|3974.2|3979.7|3973.7|11
1725641970000|2024-09-06 16:59:30|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|0
1725641980000|2024-09-06 16:59:40|3981.1|3975.1|3981.7|3975.7|3981.7|3975.7|3981.1|3975.1|4
1725641990000|2024-09-06 16:59:50|3982.1|3976.1|3981.7|3975.7|3982.1|3976.1|3981.2|3975.2|11
1725642000000|2024-09-06 17:00:00|||||||||3
1725642010000|2024-09-06 17:00:10|3982.5|3976.5|3983.2|3977.2|3984.2|3978.2|3982.5|3976.5|10
1725642020000|2024-09-06 17:00:20|3983.1|3977.1|3981.1|3975.1|3983.2|3977.2|3981.1|3975.1|68
1725642030000|2024-09-06 17:00:30|3980.7|3974.7|3980.1|3974.1|3980.7|3974.7|3979.7|3973.7|16
1725642040000|2024-09-06 17:00:40|3980.2|3974.2|3980.2|3974.2|3980.7|3974.7|3980.1|3974.1|8
1725642050000|2024-09-06 17:00:50|3978.7|3972.7|3979.1|3973.1|3979.1|3973.1|3978.7|3972.7|51
1725642060000|2024-09-06 17:01:00|3978.7|3972.7|3979.2|3973.2|3979.2|3973.2|3978.7|3972.7|20
1725642070000|2024-09-06 17:01:10|3979.7|3973.7|3975.1|3969.1|3979.7|3973.7|3975.1|3969.1|42
1725642080000|2024-09-06 17:01:20|3974.7|3968.7|3975.2|3969.2|3975.9|3969.9|3973.7|3967.7|18
1725642090000|2024-09-06 17:01:30|3975.1|3969.1|3975.2|3969.2|3975.2|3969.2|3974.7|3968.7|3
1725642100000|2024-09-06 17:01:40|3974.7|3968.7|3975.2|3969.2|3975.2|3969.2|3974.7|3968.7|8
1725642110000|2024-09-06 17:01:50|3975.7|3969.7|3975.2|3969.2|3976.2|3970.2|3973.7|3967.7|93
1725642120000|2024-09-06 17:02:00|3976.1|3970.1|3975.2|3969.2|3976.1|3970.1|3974.2|3968.2|29
1725642130000|2024-09-06 17:02:10|3975.7|3969.7|3973.2|3967.2|3976.2|3970.2|3973.1|3967.1|113
1725642140000|2024-09-06 17:02:20|||||||||41
1725642150000|2024-09-06 17:02:30|3974.1|3968.1|3974.2|3968.2|3974.2|3968.2|3974.1|3968.1|41
1725642160000|2024-09-06 17:02:40|||||||||4
1725642170000|2024-09-06 17:02:50|3975.2|3969.2|3976.2|3970.2|3976.2|3970.2|3975.2|3969.2|13
1725642180000|2024-09-06 17:03:00|3973.2|3967.2|3972.2|3966.2|3973.2|3967.2|3972.2|3966.2|110
1725642200000|2024-09-06 17:03:20|3973.2|3967.2|3972.7|3966.7|3973.2|3967.2|3972.2|3966.2|22
1725642210000|2024-09-06 17:03:30|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|5
1725642220000|2024-09-06 17:03:40|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|46
1725642230000|2024-09-06 17:03:50|3973.2|3967.2|3973.8|3967.8|3975.2|3969.2|3973.2|3967.2|46
1725642240000|2024-09-06 17:04:00|3974.2|3968.2|3977.2|3971.2|3977.2|3971.2|3974.2|3968.2|55
1725642250000|2024-09-06 17:04:10|3976.8|3970.8|3976.2|3970.2|3976.8|3970.8|3976.2|3970.2|4
1725642260000|2024-09-06 17:04:20|3976|3970|3974.2|3968.2|3976|3970|3974.2|3968.2|18
1725642270000|2024-09-06 17:04:30|3973.3|3967.3|3972.8|3966.8|3973.3|3967.3|3972.8|3966.8|10
1725642280000|2024-09-06 17:04:40|3973.2|3967.2|3977.2|3971.2|3977.2|3971.2|3973.2|3967.2|77
1725642290000|2024-09-06 17:04:50|3976.7|3970.7|3976.2|3970.2|3976.7|3970.7|3975.7|3969.7|22
1725642300000|2024-09-06 17:05:00|3977.2|3971.2|3977.2|3971.2|3977.7|3971.7|3977.2|3971.2|15
1725642310000|2024-09-06 17:05:10|3976.2|3970.2|3976.2|3970.2|3976.7|3970.7|3976.2|3970.2|6
1725642320000|2024-09-06 17:05:20|3976.7|3970.7|3977.7|3971.7|3977.7|3971.7|3976.7|3970.7|0
1725642330000|2024-09-06 17:05:30|3977.3|3971.3|3977.2|3971.2|3977.3|3971.3|3977.2|3971.2|0
1725642340000|2024-09-06 17:05:40|3977.3|3971.3|3977.2|3971.2|3977.3|3971.3|3977.2|3971.2|0
1725642350000|2024-09-06 17:05:50|3977.3|3971.3|3978.2|3972.2|3978.2|3972.2|3977.2|3971.2|4
1725642360000|2024-09-06 17:06:00|3978.3|3972.3|3977.2|3971.2|3978.3|3972.3|3977.2|3971.2|8
1725642370000|2024-09-06 17:06:10|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|4
1725642380000|2024-09-06 17:06:20|3977.8|3971.8|3977.2|3971.2|3977.8|3971.8|3977.2|3971.2|7
1725642390000|2024-09-06 17:06:30|3976.2|3970.2|3976.7|3970.7|3976.7|3970.7|3976.2|3970.2|4
1725642400000|2024-09-06 17:06:40|3976.2|3970.2|3975.2|3969.2|3976.2|3970.2|3975.2|3969.2|10
1725642410000|2024-09-06 17:06:50|3977.2|3971.2|3977.7|3971.7|3977.7|3971.7|3977.2|3971.2|30
1725642420000|2024-09-06 17:07:00|3977.8|3971.8|3979.2|3973.2|3979.7|3973.7|3977.8|3971.8|9
1725642430000|2024-09-06 17:07:10|3979.7|3973.7|3980.2|3974.2|3980.2|3974.2|3979.7|3973.7|11
1725642440000|2024-09-06 17:07:20|3979.7|3973.7|3980.7|3974.7|3982.2|3976.2|3979.7|3973.7|16
1725642450000|2024-09-06 17:07:30|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3980.2|3974.2|11
1725642460000|2024-09-06 17:07:40|3981.7|3975.7|3981.8|3975.8|3982.2|3976.2|3981.7|3975.7|4
1725642470000|2024-09-06 17:07:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|1
1725642480000|2024-09-06 17:08:00|3980.3|3974.3|3980.2|3974.2|3980.3|3974.3|3980.2|3974.2|10
1725642490000|2024-09-06 17:08:10|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|0
1725642500000|2024-09-06 17:08:20|||||||||5
1725642510000|2024-09-06 17:08:30|3981.2|3975.2|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|17
1725642520000|2024-09-06 17:08:40|3982.2|3976.2|3980.7|3974.7|3982.2|3976.2|3980.7|3974.7|6
1725642530000|2024-09-06 17:08:50|3980.3|3974.3|3981.3|3975.3|3981.3|3975.3|3980.3|3974.3|2
1725642540000|2024-09-06 17:09:00|3982.2|3976.2|3983.3|3977.3|3983.3|3977.3|3982.2|3976.2|8
1725642550000|2024-09-06 17:09:10|3983.7|3977.7|3982.3|3976.3|3983.7|3977.7|3982.3|3976.3|8
1725642560000|2024-09-06 17:09:20|3983.2|3977.2|3983.7|3977.7|3983.7|3977.7|3983.2|3977.2|7
1725642570000|2024-09-06 17:09:30|3983.8|3977.8|3984.2|3978.2|3984.8|3978.8|3983.8|3977.8|8
1725642590000|2024-09-06 17:09:50|3984.7|3978.7|3984.2|3978.2|3985.3|3979.3|3984.2|3978.2|8
1725642600000|2024-09-06 17:10:00|3984.7|3978.7|3985.2|3979.2|3985.3|3979.3|3984.7|3978.7|29
1725642610000|2024-09-06 17:10:10|3984.3|3978.3|3984.2|3978.2|3985.3|3979.3|3983.3|3977.3|40
1725642620000|2024-09-06 17:10:20|3983.8|3977.8|3984.2|3978.2|3984.2|3978.2|3983.8|3977.8|17
1725642630000|2024-09-06 17:10:30|3983.8|3977.8|3985.3|3979.3|3985.3|3979.3|3983.8|3977.8|28
1725642640000|2024-09-06 17:10:40|3986.7|3980.7|3986.3|3980.3|3987.2|3981.2|3986.3|3980.3|22
1725642650000|2024-09-06 17:10:50|||||||||7
1725642660000|2024-09-06 17:11:00|||||||||4
1725642670000|2024-09-06 17:11:10|||||||||4
1725642680000|2024-09-06 17:11:20|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|8
1725642690000|2024-09-06 17:11:30|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|8
1725642700000|2024-09-06 17:11:40|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3985.8|3979.8|21
1725642710000|2024-09-06 17:11:50|3985.8|3979.8|3986.8|3980.8|3986.8|3980.8|3985.8|3979.8|5
1725642720000|2024-09-06 17:12:00|3987.2|3981.2|3986.2|3980.2|3988.3|3982.3|3985.3|3979.3|41
1725642730000|2024-09-06 17:12:10|3985.3|3979.3|3986.2|3980.2|3986.2|3980.2|3985.3|3979.3|17
1725642740000|2024-09-06 17:12:20|3985.8|3979.8|3986.8|3980.8|3987.2|3981.2|3985.7|3979.7|22
1725642750000|2024-09-06 17:12:30|3986.7|3980.7|3987.3|3981.3|3987.3|3981.3|3986.7|3980.7|1
1725642760000|2024-09-06 17:12:40|3987.2|3981.2|3986.8|3980.8|3987.2|3981.2|3986.8|3980.8|2
1725642770000|2024-09-06 17:12:50|3987.2|3981.2|3986.8|3980.8|3987.2|3981.2|3986.8|3980.8|2
1725642780000|2024-09-06 17:13:00|3986.7|3980.7|3986.2|3980.2|3986.8|3980.8|3985.3|3979.3|17
1725642790000|2024-09-06 17:13:10|3986.1|3980.1|3988.1|3982.1|3988.2|3982.2|3985.7|3979.7|178
1725642800000|2024-09-06 17:13:20|3987.7|3981.7|3987.1|3981.1|3987.7|3981.7|3987.1|3981.1|7
1725642810000|2024-09-06 17:13:30|||||||||1
1725642820000|2024-09-06 17:13:40|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|2
1725642830000|2024-09-06 17:13:50|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1725642850000|2024-09-06 17:14:10|||||||||4
1725642860000|2024-09-06 17:14:20|3987.2|3981.2|3987.2|3981.2|3988.1|3982.1|3987.1|3981.1|12
1725642870000|2024-09-06 17:14:30|3987.1|3981.1|3988.1|3982.1|3988.1|3982.1|3987.1|3981.1|6
1725642880000|2024-09-06 17:14:40|3988.2|3982.2|3988.1|3982.1|3988.2|3982.2|3988.1|3982.1|0
1725642890000|2024-09-06 17:14:50|3988.2|3982.2|3987.1|3981.1|3988.6|3982.6|3987.1|3981.1|6
1725642900000|2024-09-06 17:15:00|3987.2|3981.2|3984.2|3978.2|3987.2|3981.2|3984.2|3978.2|9
1725642910000|2024-09-06 17:15:10|3984.1|3978.1|3983.1|3977.1|3984.1|3978.1|3983.1|3977.1|12
1725642920000|2024-09-06 17:15:20|3982.2|3976.2|3982.2|3976.2|3983|3977|3981.7|3975.7|22
1725642940000|2024-09-06 17:15:40|3982|3976|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|17
1725642950000|2024-09-06 17:15:50|3981.7|3975.7|3981.2|3975.2|3982.2|3976.2|3981.2|3975.2|4
1725642960000|2024-09-06 17:16:00|3982|3976|3982.2|3976.2|3982.7|3976.7|3982|3976|32
1725642970000|2024-09-06 17:16:10|3981.2|3975.2|3981.2|3975.2|3981.7|3975.7|3981.2|3975.2|18
1725642980000|2024-09-06 17:16:20|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|4
1725642990000|2024-09-06 17:16:30|3980.1|3974.1|3979.1|3973.1|3980.2|3974.2|3978.2|3972.2|23
1725643000000|2024-09-06 17:16:40|3979.2|3973.2|3979.6|3973.6|3979.6|3973.6|3978.2|3972.2|18
1725643010000|2024-09-06 17:16:50|3979.2|3973.2|3980.1|3974.1|3980.1|3974.1|3979.2|3973.2|4
1725643020000|2024-09-06 17:17:00|3979.7|3973.7|3979.7|3973.7|3980.1|3974.1|3979.7|3973.7|4
1725643030000|2024-09-06 17:17:10|3980.1|3974.1|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|4
1725643040000|2024-09-06 17:17:20|3980.2|3974.2|3980.7|3974.7|3981.1|3975.1|3980.2|3974.2|4
1725643050000|2024-09-06 17:17:30|3980.2|3974.2|3980.2|3974.2|3980.7|3974.7|3980.2|3974.2|1
1725643060000|2024-09-06 17:17:40|3980.1|3974.1|3981.1|3975.1|3981.1|3975.1|3980.1|3974.1|10
1725643070000|2024-09-06 17:17:50|3981.2|3975.2|3980.3|3974.3|3981.2|3975.2|3980.2|3974.2|3
1725643080000|2024-09-06 17:18:00|3980.2|3974.2|3980.2|3974.2|3980.7|3974.7|3980.2|3974.2|5
1725643090000|2024-09-06 17:18:10|3980.3|3974.3|3981.2|3975.2|3981.2|3975.2|3980.3|3974.3|3
1725643110000|2024-09-06 17:18:30|3981.7|3975.7|3981.2|3975.2|3981.7|3975.7|3981.2|3975.2|3
1725643120000|2024-09-06 17:18:40|||||||||4
1725643130000|2024-09-06 17:18:50|3980.3|3974.3|3982.2|3976.2|3982.2|3976.2|3980.3|3974.3|9
1725643140000|2024-09-06 17:19:00|3981.2|3975.2|3980.2|3974.2|3981.2|3975.2|3980.2|3974.2|6
1725643150000|2024-09-06 17:19:10|||||||||1
1725643160000|2024-09-06 17:19:20|||||||||1
1725643170000|2024-09-06 17:19:30|3980.7|3974.7|3981.2|3975.2|3982|3976|3980.7|3974.7|27
1725643180000|2024-09-06 17:19:40|3980.7|3974.7|3981.7|3975.7|3981.7|3975.7|3980.7|3974.7|48
1725643190000|2024-09-06 17:19:50|3981.2|3975.2|3980.2|3974.2|3981.7|3975.7|3980.2|3974.2|12
1725643200000|2024-09-06 17:20:00|3979.7|3973.7|3979.7|3973.7|3980.2|3974.2|3979.2|3973.2|16
1725643210000|2024-09-06 17:20:10|||||||||3
1725643220000|2024-09-06 17:20:20|3979.3|3973.3|3979.7|3973.7|3980.2|3974.2|3979.3|3973.3|2
1725643230000|2024-09-06 17:20:30|3979.3|3973.3|3979.7|3973.7|3979.8|3973.8|3979.3|3973.3|5
1725643240000|2024-09-06 17:20:40|3979.8|3973.8|3981.7|3975.7|3982.7|3976.7|3979.8|3973.8|91
1725643250000|2024-09-06 17:20:50|3980.8|3974.8|3979.7|3973.7|3981.1|3975.1|3979.7|3973.7|20
1725643260000|2024-09-06 17:21:00|3979.2|3973.2|3979.7|3973.7|3980.2|3974.2|3979.2|3973.2|8
1725643270000|2024-09-06 17:21:10|3979.3|3973.3|3979.7|3973.7|3979.7|3973.7|3979.3|3973.3|16
1725643280000|2024-09-06 17:21:20|3981.2|3975.2|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|11
1725643290000|2024-09-06 17:21:30|3981.8|3975.8|3981.7|3975.7|3981.8|3975.8|3981.2|3975.2|8
1725643300000|2024-09-06 17:21:40|3981.2|3975.2|3980.7|3974.7|3981.2|3975.2|3980.7|3974.7|6
1725643310000|2024-09-06 17:21:50|3980.3|3974.3|3980.2|3974.2|3980.3|3974.3|3980.2|3974.2|1
1725643320000|2024-09-06 17:22:00|3980.3|3974.3|3980.2|3974.2|3980.7|3974.7|3980.2|3974.2|6
1725643330000|2024-09-06 17:22:10|3981.2|3975.2|3981.7|3975.7|3981.8|3975.8|3980.7|3974.7|11
1725643340000|2024-09-06 17:22:20|3981.2|3975.2|3980.2|3974.2|3981.2|3975.2|3980.2|3974.2|11
1725643350000|2024-09-06 17:22:30|||||||||4
1725643360000|2024-09-06 17:22:40|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|1
1725643370000|2024-09-06 17:22:50|3981.2|3975.2|3981.2|3975.2|3982.2|3976.2|3981.2|3975.2|4
1725643380000|2024-09-06 17:23:00|||||||||3
1725643390000|2024-09-06 17:23:10|||||||||2
1725643400000|2024-09-06 17:23:20|||||||||6
1725643410000|2024-09-06 17:23:30|3980.3|3974.3|3980.2|3974.2|3980.3|3974.3|3980.2|3974.2|8
1725643420000|2024-09-06 17:23:40|3981.7|3975.7|3982.7|3976.7|3982.7|3976.7|3981.7|3975.7|4
1725643430000|2024-09-06 17:23:50|3983.2|3977.2|3983.2|3977.2|3984.2|3978.2|3983.2|3977.2|13
1725643440000|2024-09-06 17:24:00|3983.1|3977.1|3982.7|3976.7|3983.2|3977.2|3982.7|3976.7|15
1725643450000|2024-09-06 17:24:10|3982.2|3976.2|3981.2|3975.2|3982.2|3976.2|3981.2|3975.2|8
1725643460000|2024-09-06 17:24:20|||||||||3
1725643470000|2024-09-06 17:24:30|3982.2|3976.2|3981.7|3975.7|3982.2|3976.2|3981.7|3975.7|14
1725643480000|2024-09-06 17:24:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|8
1725643490000|2024-09-06 17:24:50|3981.2|3975.2|3980.2|3974.2|3981.2|3975.2|3980.2|3974.2|15
1725643500000|2024-09-06 17:25:00|3980.3|3974.3|3980.3|3974.3|3981.2|3975.2|3980.3|3974.3|9
1725643510000|2024-09-06 17:25:10|3980.2|3974.2|3978.7|3972.7|3980.2|3974.2|3978.7|3972.7|10
1725643520000|2024-09-06 17:25:20|3978.3|3972.3|3978.2|3972.2|3978.3|3972.3|3978.2|3972.2|1
1725643530000|2024-09-06 17:25:30|3977.8|3971.8|3979.2|3973.2|3979.2|3973.2|3977.7|3971.7|53
1725643540000|2024-09-06 17:25:40|||||||||1
1725643550000|2024-09-06 17:25:50|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|10
1725643560000|2024-09-06 17:26:00|3977.3|3971.3|3976.3|3970.3|3977.3|3971.3|3976.3|3970.3|5
1725643590000|2024-09-06 17:26:30|3977.3|3971.3|3978.3|3972.3|3979.2|3973.2|3977.2|3971.2|33
1725643600000|2024-09-06 17:26:40|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|3
1725643610000|2024-09-06 17:26:50|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|7
1725643620000|2024-09-06 17:27:00|||||||||1
1725643630000|2024-09-06 17:27:10|||||||||27
1725643640000|2024-09-06 17:27:20|||||||||19
1725643650000|2024-09-06 17:27:30|3978.7|3972.7|3979.3|3973.3|3979.3|3973.3|3978.3|3972.3|41
1725643660000|2024-09-06 17:27:40|3979.2|3973.2|3978.7|3972.7|3979.3|3973.3|3978.3|3972.3|14
1725643670000|2024-09-06 17:27:50|3978.6|3972.6|3978.2|3972.2|3978.6|3972.6|3978.2|3972.2|0
1725643680000|2024-09-06 17:28:00|3978.7|3972.7|3979.2|3973.2|3979.2|3973.2|3978.7|3972.7|5
1725643690000|2024-09-06 17:28:10|3979.1|3973.1|3981.2|3975.2|3981.2|3975.2|3979.1|3973.1|19
1725643700000|2024-09-06 17:28:20|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|8
1725643710000|2024-09-06 17:28:30|||||||||1
1725643720000|2024-09-06 17:28:40|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|8
1725643730000|2024-09-06 17:28:50|3979.7|3973.7|3979.3|3973.3|3979.7|3973.7|3979.3|3973.3|1
1725643740000|2024-09-06 17:29:00|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|4
1725643750000|2024-09-06 17:29:10|3977.8|3971.8|3980.7|3974.7|3980.7|3974.7|3977.7|3971.7|5
1725643760000|2024-09-06 17:29:20|3980.3|3974.3|3980.3|3974.3|3981.3|3975.3|3979.8|3973.8|23
1725643770000|2024-09-06 17:29:30|3980.2|3974.2|3981.2|3975.2|3981.2|3975.2|3979.2|3973.2|19
1725643780000|2024-09-06 17:29:40|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3
1725643790000|2024-09-06 17:29:50|3980.3|3974.3|3980.2|3974.2|3980.7|3974.7|3980.2|3974.2|12
1725643800000|2024-09-06 17:30:00|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|5
1725643810000|2024-09-06 17:30:10|3980.2|3974.2|3980.3|3974.3|3980.3|3974.3|3980.2|3974.2|11
1725643820000|2024-09-06 17:30:20|3980.7|3974.7|3982.6|3976.6|3982.6|3976.6|3980.7|3974.7|29
1725643830000|2024-09-06 17:30:30|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|9
1725643840000|2024-09-06 17:30:40|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|0
1725643850000|2024-09-06 17:30:50|3982.2|3976.2|3981.3|3975.3|3982.2|3976.2|3981.2|3975.2|12
1725643860000|2024-09-06 17:31:00|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|10
1725643870000|2024-09-06 17:31:10|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|16
1725643880000|2024-09-06 17:31:20|3982.4|3976.4|3985.3|3979.3|3986.2|3980.2|3982.4|3976.4|18
1725643890000|2024-09-06 17:31:30|3986.2|3980.2|3985.8|3979.8|3986.2|3980.2|3985.7|3979.7|9
1725643900000|2024-09-06 17:31:40|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1725643910000|2024-09-06 17:31:50|||||||||8
1725643920000|2024-09-06 17:32:00|||||||||1
1725643930000|2024-09-06 17:32:10|3985.2|3979.2|3984.3|3978.3|3985.2|3979.2|3984.3|3978.3|12
1725643940000|2024-09-06 17:32:20|3985.2|3979.2|3984.8|3978.8|3985.2|3979.2|3984.8|3978.8|10
1725643950000|2024-09-06 17:32:30|3984.3|3978.3|3985.2|3979.2|3985.3|3979.3|3984.2|3978.2|15
1725643960000|2024-09-06 17:32:40|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|6
1725643980000|2024-09-06 17:33:00|||||||||3
1725643990000|2024-09-06 17:33:10|3983.2|3977.2|3986.2|3980.2|3986.2|3980.2|3983.2|3977.2|22
1725644000000|2024-09-06 17:33:20|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3985.3|3979.3|5
1725644010000|2024-09-06 17:33:30|3986.2|3980.2|3986.8|3980.8|3987.3|3981.3|3986.2|3980.2|13
1725644020000|2024-09-06 17:33:40|3986.7|3980.7|3987.2|3981.2|3987.2|3981.2|3986.7|3980.7|105
1725644030000|2024-09-06 17:33:50|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|2
1725644040000|2024-09-06 17:34:00|3986.8|3980.8|3988.2|3982.2|3988.2|3982.2|3986.8|3980.8|4
1725644050000|2024-09-06 17:34:10|3988.3|3982.3|3988.2|3982.2|3989.1|3983.1|3988.2|3982.2|8
1725644060000|2024-09-06 17:34:20|3988.6|3982.6|3988.7|3982.7|3988.7|3982.7|3988.6|3982.6|0
1725644070000|2024-09-06 17:34:30|3988.6|3982.6|3989.2|3983.2|3989.2|3983.2|3988.6|3982.6|10
1725644080000|2024-09-06 17:34:40|||||||||13
1725644100000|2024-09-06 17:35:00|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|4
1725644110000|2024-09-06 17:35:10|3987.2|3981.2|3986.2|3980.2|3987.2|3981.2|3986.2|3980.2|23
1725644120000|2024-09-06 17:35:20|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|6
1725644130000|2024-09-06 17:35:30|3985.2|3979.2|3983.8|3977.8|3985.2|3979.2|3983.3|3977.3|15
1725644140000|2024-09-06 17:35:40|3983.3|3977.3|3982.2|3976.2|3983.3|3977.3|3982.2|3976.2|73
1725644150000|2024-09-06 17:35:50|3982.3|3976.3|3982.2|3976.2|3982.3|3976.3|3982.2|3976.2|14
1725644160000|2024-09-06 17:36:00|3982.3|3976.3|3981.2|3975.2|3982.3|3976.3|3980.2|3974.2|16
1725644170000|2024-09-06 17:36:10|3980.3|3974.3|3981.2|3975.2|3981.2|3975.2|3980.2|3974.2|17
1725644180000|2024-09-06 17:36:20|3983|3977|3981.8|3975.8|3983.2|3977.2|3981.8|3975.8|46
1725644190000|2024-09-06 17:36:30|3981.3|3975.3|3982.2|3976.2|3982.3|3976.3|3981.3|3975.3|4
1725644200000|2024-09-06 17:36:40|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|2
1725644210000|2024-09-06 17:36:50|3981.3|3975.3|3980.3|3974.3|3981.3|3975.3|3980.3|3974.3|9
1725644220000|2024-09-06 17:37:00|3980.7|3974.7|3980.3|3974.3|3981.3|3975.3|3980.3|3974.3|43
1725644230000|2024-09-06 17:37:10|3980.2|3974.2|3980.2|3974.2|3980.3|3974.3|3980.2|3974.2|113
1725644240000|2024-09-06 17:37:20|3980.3|3974.3|3981.2|3975.2|3981.7|3975.7|3980.2|3974.2|81
1725644250000|2024-09-06 17:37:30|3980.8|3974.8|3980.3|3974.3|3980.8|3974.8|3980.2|3974.2|11
1725644260000|2024-09-06 17:37:40|3980.2|3974.2|3979.2|3973.2|3980.2|3974.2|3978.3|3972.3|95
1725644270000|2024-09-06 17:37:50|3979.3|3973.3|3979.8|3973.8|3980.2|3974.2|3979.3|3973.3|14
1725644280000|2024-09-06 17:38:00|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|4
1725644290000|2024-09-06 17:38:10|||||||||5
1725644300000|2024-09-06 17:38:20|3979.2|3973.2|3978.3|3972.3|3979.2|3973.2|3978.3|3972.3|7
1725644310000|2024-09-06 17:38:30|3979.2|3973.2|3979.3|3973.3|3979.3|3973.3|3979.2|3973.2|11
1725644320000|2024-09-06 17:38:40|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|10
1725644330000|2024-09-06 17:38:50|3980.3|3974.3|3979.3|3973.3|3980.3|3974.3|3979.3|3973.3|20
1725644350000|2024-09-06 17:39:10|3979.2|3973.2|3977.8|3971.8|3979.2|3973.2|3977.3|3971.3|25
1725644360000|2024-09-06 17:39:20|3978.2|3972.2|3977.3|3971.3|3978.3|3972.3|3977.3|3971.3|6
1725644370000|2024-09-06 17:39:30|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|10
1725644380000|2024-09-06 17:39:40|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|2
1725644390000|2024-09-06 17:39:50|||||||||9
1725644400000|2024-09-06 17:40:00|||||||||2
1725644420000|2024-09-06 17:40:20|3977.4|3971.4|3977.2|3971.2|3977.4|3971.4|3977.2|3971.2|5
1725644430000|2024-09-06 17:40:30|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3
1725644450000|2024-09-06 17:40:50|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|5
1725644460000|2024-09-06 17:41:00|3976.4|3970.4|3976.3|3970.3|3976.4|3970.4|3976.3|3970.3|5
1725644470000|2024-09-06 17:41:10|3976.8|3970.8|3976.3|3970.3|3976.8|3970.8|3976.3|3970.3|4
1725644490000|2024-09-06 17:41:30|3977.3|3971.3|3976.3|3970.3|3977.3|3971.3|3976.3|3970.3|15
1725644500000|2024-09-06 17:41:40|||||||||16
1725644510000|2024-09-06 17:41:50|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977.2|3971.2|10
1725644520000|2024-09-06 17:42:00|3976.8|3970.8|3976.3|3970.3|3977.2|3971.2|3976.3|3970.3|14
1725644530000|2024-09-06 17:42:10|||||||||4
1725644540000|2024-09-06 17:42:20|3975.3|3969.3|3974.3|3968.3|3975.3|3969.3|3974.2|3968.2|40
1725644550000|2024-09-06 17:42:30|3973.8|3967.8|3973.3|3967.3|3974.3|3968.3|3973.3|3967.3|16
1725644560000|2024-09-06 17:42:40|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|79
1725644570000|2024-09-06 17:42:50|3973.8|3967.8|3974.3|3968.3|3974.3|3968.3|3973.8|3967.8|3
1725644580000|2024-09-06 17:43:00|||||||||4
1725644590000|2024-09-06 17:43:10|3974.8|3968.8|3975.3|3969.3|3975.3|3969.3|3974.4|3968.4|2
1725644600000|2024-09-06 17:43:20|3975.2|3969.2|3975.3|3969.3|3976.3|3970.3|3975.2|3969.2|11
1725644610000|2024-09-06 17:43:30|3974.3|3968.3|3974.3|3968.3|3974.8|3968.8|3974.3|3968.3|4
1725644620000|2024-09-06 17:43:40|3974.8|3968.8|3974.3|3968.3|3974.8|3968.8|3974.3|3968.3|1
1725644630000|2024-09-06 17:43:50|||||||||2
1725644640000|2024-09-06 17:44:00|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.3|3967.3|2
1725644650000|2024-09-06 17:44:10|3973.3|3967.3|3973.3|3967.3|3974.2|3968.2|3973.3|3967.3|5
1725644660000|2024-09-06 17:44:20|3973.8|3967.8|3973.3|3967.3|3974.3|3968.3|3973.3|3967.3|10
1725644680000|2024-09-06 17:44:40|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|9
1725644690000|2024-09-06 17:44:50|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.4|3967.4|14
1725644700000|2024-09-06 17:45:00|3974.3|3968.3|3973.3|3967.3|3974.3|3968.3|3973.3|3967.3|4
1725644710000|2024-09-06 17:45:10|3974.3|3968.3|3973.3|3967.3|3974.3|3968.3|3973.3|3967.3|25
1725644720000|2024-09-06 17:45:20|3973.4|3967.4|3973.3|3967.3|3973.4|3967.4|3973.3|3967.3|4
1725644730000|2024-09-06 17:45:30|||||||||3
1725644740000|2024-09-06 17:45:40|3974.3|3968.3|3974.8|3968.8|3974.8|3968.8|3973.8|3967.8|15
1725644750000|2024-09-06 17:45:50|3974.3|3968.3|3973.8|3967.8|3974.8|3968.8|3973.3|3967.3|4
1725644760000|2024-09-06 17:46:00|3973.3|3967.3|3972.8|3966.8|3973.3|3967.3|3972.8|3966.8|4
1725644770000|2024-09-06 17:46:10|3972.3|3966.3|3974.3|3968.3|3974.3|3968.3|3972.3|3966.3|4
1725644780000|2024-09-06 17:46:20|3974.2|3968.2|3973.3|3967.3|3974.3|3968.3|3973.3|3967.3|5
1725644790000|2024-09-06 17:46:30|||||||||2
1725644800000|2024-09-06 17:46:40|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|21
1725644810000|2024-09-06 17:46:50|||||||||6
1725644820000|2024-09-06 17:47:00|3972.4|3966.4|3975.8|3969.8|3975.8|3969.8|3972.3|3966.3|49
1725644830000|2024-09-06 17:47:10|3975.7|3969.7|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|11
1725644840000|2024-09-06 17:47:20|3975.7|3969.7|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|4
1725644850000|2024-09-06 17:47:30|3974.8|3968.8|3974.3|3968.3|3974.8|3968.8|3974.3|3968.3|17
1725644860000|2024-09-06 17:47:40|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3974.8|3968.8|2
1725644870000|2024-09-06 17:47:50|3975.8|3969.8|3974.8|3968.8|3975.8|3969.8|3974.8|3968.8|7
1725644880000|2024-09-06 17:48:00|3975.2|3969.2|3975.3|3969.3|3975.3|3969.3|3974.8|3968.8|3
1725644890000|2024-09-06 17:48:10|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|11
1725644900000|2024-09-06 17:48:20|||||||||1
1725644910000|2024-09-06 17:48:30|3975.8|3969.8|3975.8|3969.8|3977.2|3971.2|3975.8|3969.8|7
1725644930000|2024-09-06 17:48:50|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|11
1725644940000|2024-09-06 17:49:00|||||||||7
1725644960000|2024-09-06 17:49:20|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.2|3970.2|34
1725644970000|2024-09-06 17:49:30|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|15
1725644980000|2024-09-06 17:49:40|3976.2|3970.2|3976.3|3970.3|3976.3|3970.3|3976.2|3970.2|8
1725644990000|2024-09-06 17:49:50|||||||||4
1725645000000|2024-09-06 17:50:00|3977.3|3971.3|3976.3|3970.3|3977.3|3971.3|3976.3|3970.3|8
1725645010000|2024-09-06 17:50:10|3976.4|3970.4|3977.3|3971.3|3977.3|3971.3|3976.4|3970.4|44
1725645020000|2024-09-06 17:50:20|3976.8|3970.8|3976.3|3970.3|3976.8|3970.8|3976.3|3970.3|45
1725645030000|2024-09-06 17:50:30|||||||||12
1725645040000|2024-09-06 17:50:40|3975.7|3969.7|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|18
1725645050000|2024-09-06 17:50:50|3974.3|3968.3|3974.3|3968.3|3975.3|3969.3|3974.3|3968.3|15
1725645060000|2024-09-06 17:51:00|||||||||30
1725645070000|2024-09-06 17:51:10|3975.2|3969.2|3975.2|3969.2|3975.3|3969.3|3974.8|3968.8|32
1725645080000|2024-09-06 17:51:20|3974.8|3968.8|3974.8|3968.8|3975.3|3969.3|3974.8|3968.8|10
1725645090000|2024-09-06 17:51:30|3975.2|3969.2|3974.8|3968.8|3975.2|3969.2|3974.3|3968.3|6
1725645100000|2024-09-06 17:51:40|3974.3|3968.3|3974.3|3968.3|3975.2|3969.2|3974.3|3968.3|3
1725645110000|2024-09-06 17:51:50|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|13
1725645120000|2024-09-06 17:52:00|3973.3|3967.3|3973.8|3967.8|3974.2|3968.2|3973.3|3967.3|3
1725645130000|2024-09-06 17:52:10|3973.3|3967.3|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|1
1725645140000|2024-09-06 17:52:20|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|10
1725645150000|2024-09-06 17:52:30|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|12
1725645160000|2024-09-06 17:52:40|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3972.3|3966.3|19
1725645170000|2024-09-06 17:52:50|3973.3|3967.3|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|5
1725645180000|2024-09-06 17:53:00|3972.3|3966.3|3970.3|3964.3|3972.3|3966.3|3970.3|3964.3|289
1725645190000|2024-09-06 17:53:10|||||||||49
1725645200000|2024-09-06 17:53:20|||||||||2
1725645210000|2024-09-06 17:53:30|||||||||1
1725645220000|2024-09-06 17:53:40|||||||||8
1725645230000|2024-09-06 17:53:50|3968.8|3962.8|3968.3|3962.3|3968.8|3962.8|3968.3|3962.3|3
1725645240000|2024-09-06 17:54:00|3968.4|3962.4|3968.3|3962.3|3968.8|3962.8|3967.3|3961.3|51
1725645250000|2024-09-06 17:54:10|3968.4|3962.4|3968.3|3962.3|3968.4|3962.4|3968.3|3962.3|4
1725645260000|2024-09-06 17:54:20|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1725645270000|2024-09-06 17:54:30|3969.3|3963.3|3969.4|3963.4|3970.3|3964.3|3969.3|3963.3|78
1725645280000|2024-09-06 17:54:40|3969.5|3963.5|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|1
1725645290000|2024-09-06 17:54:50|||||||||19
1725645300000|2024-09-06 17:55:00|3969.3|3963.3|3968.4|3962.4|3969.3|3963.3|3968.4|3962.4|5
1725645310000|2024-09-06 17:55:10|3968.3|3962.3|3967.4|3961.4|3968.3|3962.3|3967.4|3961.4|15
1725645320000|2024-09-06 17:55:20|3967.3|3961.3|3965.3|3959.3|3967.4|3961.4|3965.3|3959.3|46
1725645330000|2024-09-06 17:55:30|||||||||6
1725645340000|2024-09-06 17:55:40|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.3|3958.3|17
1725645350000|2024-09-06 17:55:50|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|1
1725645360000|2024-09-06 17:56:00|||||||||13
1725645370000|2024-09-06 17:56:10|3963.9|3957.9|3962.4|3956.4|3963.9|3957.9|3962.4|3956.4|56
1725645380000|2024-09-06 17:56:20|3962.8|3956.8|3962.4|3956.4|3962.9|3956.9|3962.4|3956.4|66
1725645390000|2024-09-06 17:56:30|3962.5|3956.5|3962.5|3956.5|3963|3957|3962.5|3956.5|93
1725645400000|2024-09-06 17:56:40|||||||||6
1725645420000|2024-09-06 17:57:00|3961.5|3955.5|3961.5|3955.5|3963|3957|3961.5|3955.5|37
1725645430000|2024-09-06 17:57:10|3962.4|3956.4|3962|3956|3962.4|3956.4|3962|3956|36
1725645440000|2024-09-06 17:57:20|3962.5|3956.5|3962.5|3956.5|3963.5|3957.5|3962.5|3956.5|22
1725645450000|2024-09-06 17:57:30|3961.5|3955.5|3962|3956|3962|3956|3961.5|3955.5|16
1725645460000|2024-09-06 17:57:40|3962.5|3956.5|3962.5|3956.5|3963|3957|3962.5|3956.5|21
1725645470000|2024-09-06 17:57:50|3963|3957|3962.5|3956.5|3963|3957|3962.5|3956.5|7
1725645480000|2024-09-06 17:58:00|3963|3957|3962.5|3956.5|3963|3957|3962.5|3956.5|6
1725645490000|2024-09-06 17:58:10|3963.4|3957.4|3963.4|3957.4|3963.5|3957.5|3963.4|3957.4|47
1725645500000|2024-09-06 17:58:20|3962.9|3956.9|3962.5|3956.5|3963.4|3957.4|3962.5|3956.5|19
1725645510000|2024-09-06 17:58:30|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|34
1725645520000|2024-09-06 17:58:40|3963|3957|3963.4|3957.4|3963.4|3957.4|3962.5|3956.5|6
1725645530000|2024-09-06 17:58:50|3964.4|3958.4|3963.5|3957.5|3965.4|3959.4|3963.5|3957.5|44
1725645540000|2024-09-06 17:59:00|3964.4|3958.4|3965.4|3959.4|3966.5|3960.5|3963.5|3957.5|64
1725645550000|2024-09-06 17:59:10|3965.5|3959.5|3966.9|3960.9|3966.9|3960.9|3965.5|3959.5|7
1725645560000|2024-09-06 17:59:20|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|2
1725645570000|2024-09-06 17:59:30|3967|3961|3966.5|3960.5|3967|3961|3966.5|3960.5|11
1725645580000|2024-09-06 17:59:40|3968|3962|3968.5|3962.5|3968.5|3962.5|3968|3962|5
1725645590000|2024-09-06 17:59:50|3968.4|3962.4|3966.5|3960.5|3968.4|3962.4|3966.5|3960.5|14
1725645600000|2024-09-06 18:00:00|3967.4|3961.4|3967.5|3961.5|3967.9|3961.9|3967.4|3961.4|22
1725645610000|2024-09-06 18:00:10|3967.4|3961.4|3967.5|3961.5|3967.5|3961.5|3967.4|3961.4|13
1725645620000|2024-09-06 18:00:20|3967.4|3961.4|3966.5|3960.5|3967.4|3961.4|3966.5|3960.5|2
1725645630000|2024-09-06 18:00:30|3966.4|3960.4|3967.5|3961.5|3967.5|3961.5|3966.4|3960.4|32
1725645640000|2024-09-06 18:00:40|3967.4|3961.4|3967.5|3961.5|3967.5|3961.5|3966.5|3960.5|15
1725645650000|2024-09-06 18:00:50|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.4|3960.4|13
1725645660000|2024-09-06 18:01:00|3966.9|3960.9|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|33
1725645670000|2024-09-06 18:01:10|3968.4|3962.4|3970.5|3964.5|3970.5|3964.5|3968.4|3962.4|39
1725645680000|2024-09-06 18:01:20|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|17
1725645690000|2024-09-06 18:01:30|3968.9|3962.9|3968.5|3962.5|3968.9|3962.9|3968.5|3962.5|12
1725645700000|2024-09-06 18:01:40|3969.4|3963.4|3969|3963|3969.5|3963.5|3968.5|3962.5|6
1725645710000|2024-09-06 18:01:50|3968.5|3962.5|3968.5|3962.5|3969|3963|3968.5|3962.5|31
1725645720000|2024-09-06 18:02:00|3968.4|3962.4|3967.4|3961.4|3968.4|3962.4|3967.4|3961.4|15
1725645730000|2024-09-06 18:02:10|3967.5|3961.5|3966.5|3960.5|3967.5|3961.5|3966.5|3960.5|7
1725645740000|2024-09-06 18:02:20|3967.5|3961.5|3967.5|3961.5|3968.5|3962.5|3967.5|3961.5|30
1725645750000|2024-09-06 18:02:30|3968.3|3962.3|3970.9|3964.9|3971.4|3965.4|3968.3|3962.3|28
1725645760000|2024-09-06 18:02:40|3970.5|3964.5|3970.5|3964.5|3970.9|3964.9|3970.5|3964.5|42
1725645770000|2024-09-06 18:02:50|3970.4|3964.4|3969.9|3963.9|3970.4|3964.4|3969.5|3963.5|22
1725645780000|2024-09-06 18:03:00|3969.5|3963.5|3970.4|3964.4|3970.4|3964.4|3969.5|3963.5|17
1725645790000|2024-09-06 18:03:10|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|9
1725645800000|2024-09-06 18:03:20|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|9
1725645810000|2024-09-06 18:03:30|3970.3|3964.3|3970.4|3964.4|3970.4|3964.4|3969.5|3963.5|13
1725645820000|2024-09-06 18:03:40|||||||||10
1725645830000|2024-09-06 18:03:50|3969.9|3963.9|3970.4|3964.4|3970.4|3964.4|3969.9|3963.9|4
1725645840000|2024-09-06 18:04:00|||||||||8
1725645850000|2024-09-06 18:04:10|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|14
1725645860000|2024-09-06 18:04:20|3970.9|3964.9|3970.4|3964.4|3970.9|3964.9|3970.4|3964.4|8
1725645870000|2024-09-06 18:04:30|||||||||62
1725645880000|2024-09-06 18:04:40|3970.5|3964.5|3970.4|3964.4|3970.5|3964.5|3970.4|3964.4|14
1725645890000|2024-09-06 18:04:50|||||||||26
1725645900000|2024-09-06 18:05:00|3969.9|3963.9|3970.4|3964.4|3970.4|3964.4|3969.9|3963.9|20
1725645910000|2024-09-06 18:05:10|3970|3964|3970.4|3964.4|3970.4|3964.4|3969.5|3963.5|15
1725645920000|2024-09-06 18:05:20|3970|3964|3970.4|3964.4|3970.4|3964.4|3970|3964|19
1725645930000|2024-09-06 18:05:30|3972.4|3966.4|3972.4|3966.4|3972.5|3966.5|3972.4|3966.4|105
1725645940000|2024-09-06 18:05:40|3972.5|3966.5|3973.5|3967.5|3973.5|3967.5|3972.5|3966.5|29
1725645950000|2024-09-06 18:05:50|3973.4|3967.4|3972.5|3966.5|3973.4|3967.4|3972.5|3966.5|17
1725645960000|2024-09-06 18:06:00|3972.9|3966.9|3971.9|3965.9|3972.9|3966.9|3971.9|3965.9|13
1725645970000|2024-09-06 18:06:10|3971.5|3965.5|3973.5|3967.5|3973.5|3967.5|3971.5|3965.5|33
1725645980000|2024-09-06 18:06:20|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|0
1725645990000|2024-09-06 18:06:30|3973.5|3967.5|3973.4|3967.4|3973.5|3967.5|3973.4|3967.4|1
1725646000000|2024-09-06 18:06:40|||||||||6
1725646010000|2024-09-06 18:06:50|3972.5|3966.5|3972.4|3966.4|3972.9|3966.9|3972.4|3966.4|5
1725646020000|2024-09-06 18:07:00|3971.4|3965.4|3970.5|3964.5|3971.5|3965.5|3970.4|3964.4|16
1725646030000|2024-09-06 18:07:10|3970.4|3964.4|3971.4|3965.4|3971.4|3965.4|3970.4|3964.4|29
1725646040000|2024-09-06 18:07:20|3971.5|3965.5|3973.4|3967.4|3973.4|3967.4|3971.5|3965.5|24
1725646050000|2024-09-06 18:07:30|3972.9|3966.9|3973.5|3967.5|3974.4|3968.4|3972.5|3966.5|28
1725646060000|2024-09-06 18:07:40|3973.4|3967.4|3974.3|3968.3|3974.4|3968.4|3973.4|3967.4|28
1725646070000|2024-09-06 18:07:50|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|3
1725646080000|2024-09-06 18:08:00|3973.8|3967.8|3973.3|3967.3|3974.3|3968.3|3972.3|3966.3|75
1725646090000|2024-09-06 18:08:10|3972.5|3966.5|3970.4|3964.4|3972.9|3966.9|3970|3964|39
1725646100000|2024-09-06 18:08:20|3971.4|3965.4|3970.5|3964.5|3971.4|3965.4|3970.5|3964.5|24
1725646110000|2024-09-06 18:08:30|3970|3964|3970.4|3964.4|3970.4|3964.4|3970|3964|26
1725646120000|2024-09-06 18:08:40|3972.2|3966.2|3971.9|3965.9|3972.5|3966.5|3971.9|3965.9|119
1725646130000|2024-09-06 18:08:50|3971.4|3965.4|3970.5|3964.5|3971.4|3965.4|3970|3964|19
1725646140000|2024-09-06 18:09:00|3970.4|3964.4|3970.3|3964.3|3970.5|3964.5|3969.5|3963.5|32
1725646150000|2024-09-06 18:09:10|3969.9|3963.9|3970.4|3964.4|3970.4|3964.4|3969.8|3963.8|18
1725646160000|2024-09-06 18:09:20|||||||||17
1725646170000|2024-09-06 18:09:30|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3969.9|3963.9|35
1725646180000|2024-09-06 18:09:40|3969.9|3963.9|3968.4|3962.4|3970.3|3964.3|3966.9|3960.9|49
1725646190000|2024-09-06 18:09:50|3968.3|3962.3|3967.8|3961.8|3968.4|3962.4|3967.8|3961.8|22
1725646200000|2024-09-06 18:10:00|3967.4|3961.4|3966.8|3960.8|3967.9|3961.9|3966.8|3960.8|42
1725646210000|2024-09-06 18:10:10|3966.4|3960.4|3966.8|3960.8|3967.3|3961.3|3966.4|3960.4|48
1725646220000|2024-09-06 18:10:20|3967.3|3961.3|3967.4|3961.4|3967.4|3961.4|3966.8|3960.8|56
1725646230000|2024-09-06 18:10:30|3967.8|3961.8|3966.4|3960.4|3967.8|3961.8|3966.4|3960.4|37
1725646240000|2024-09-06 18:10:40|3966.9|3960.9|3965.3|3959.3|3967.3|3961.3|3965.3|3959.3|38
1725646250000|2024-09-06 18:10:50|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|12
1725646260000|2024-09-06 18:11:00|3964.4|3958.4|3966.3|3960.3|3966.3|3960.3|3964.3|3958.3|31
1725646270000|2024-09-06 18:11:10|3967.8|3961.8|3968.3|3962.3|3968.4|3962.4|3967.8|3961.8|66
1725646280000|2024-09-06 18:11:20|3970.1|3964.1|3969.3|3963.3|3970.1|3964.1|3969.3|3963.3|51
1725646290000|2024-09-06 18:11:30|3969.4|3963.4|3969.3|3963.3|3970.3|3964.3|3969.3|3963.3|53
1725646300000|2024-09-06 18:11:40|3968.9|3962.9|3967.9|3961.9|3968.9|3962.9|3967.8|3961.8|30
1725646310000|2024-09-06 18:11:50|3967.4|3961.4|3967.8|3961.8|3968.3|3962.3|3967.4|3961.4|28
1725646320000|2024-09-06 18:12:00|3968.4|3962.4|3970.3|3964.3|3970.8|3964.8|3967.9|3961.9|51
1725646330000|2024-09-06 18:12:10|3970.8|3964.8|3972.8|3966.8|3972.8|3966.8|3970.8|3964.8|43
1725646340000|2024-09-06 18:12:20|3972.3|3966.3|3971.3|3965.3|3974.3|3968.3|3970.8|3964.8|91
1725646350000|2024-09-06 18:12:30|3974.3|3968.3|3973.3|3967.3|3974.3|3968.3|3973.3|3967.3|98
1725646360000|2024-09-06 18:12:40|3974.3|3968.3|3974.3|3968.3|3976.3|3970.3|3974.3|3968.3|80
1725646370000|2024-09-06 18:12:50|3974.8|3968.8|3974.3|3968.3|3974.8|3968.8|3973.3|3967.3|54
1725646380000|2024-09-06 18:13:00|3973.4|3967.4|3973.3|3967.3|3974.3|3968.3|3973.3|3967.3|72
1725646390000|2024-09-06 18:13:10|3971.3|3965.3|3970.3|3964.3|3971.3|3965.3|3968.3|3962.3|97
1725646400000|2024-09-06 18:13:20|3969.8|3963.8|3971.3|3965.3|3971.3|3965.3|3968.3|3962.3|107
1725646410000|2024-09-06 18:13:30|3970.3|3964.3|3974.3|3968.3|3974.3|3968.3|3970.3|3964.3|104
1725646420000|2024-09-06 18:13:40|3973.8|3967.8|3975.3|3969.3|3975.3|3969.3|3973.3|3967.3|70
1725646430000|2024-09-06 18:13:50|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|124
1725646440000|2024-09-06 18:14:00|3974.8|3968.8|3972.3|3966.3|3974.8|3968.8|3972.3|3966.3|183
1725646450000|2024-09-06 18:14:10|3972.2|3966.2|3966.8|3960.8|3972.2|3966.2|3966.8|3960.8|89
1725646460000|2024-09-06 18:14:20|3966.9|3960.9|3964.9|3958.9|3967.4|3961.4|3964.4|3958.4|126
1725646470000|2024-09-06 18:14:30|3964.4|3958.4|3964.4|3958.4|3966.4|3960.4|3964.3|3958.3|73
1725646480000|2024-09-06 18:14:40|3964.3|3958.3|3964.4|3958.4|3965.3|3959.3|3964.3|3958.3|93
1725646490000|2024-09-06 18:14:50|3965.3|3959.3|3966.4|3960.4|3966.4|3960.4|3965.3|3959.3|231
1725646500000|2024-09-06 18:15:00|3967.4|3961.4|3967.3|3961.3|3968.4|3962.4|3966.4|3960.4|44
1725646510000|2024-09-06 18:15:10|3967.4|3961.4|3967.3|3961.3|3967.8|3961.8|3965.8|3959.8|75
1725646520000|2024-09-06 18:15:20|3967.8|3961.8|3967.3|3961.3|3967.8|3961.8|3966.4|3960.4|154
1725646530000|2024-09-06 18:15:30|3966.9|3960.9|3967.3|3961.3|3967.3|3961.3|3966.9|3960.9|185
1725646540000|2024-09-06 18:15:40|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.3|3960.3|19
1725646550000|2024-09-06 18:15:50|3967.3|3961.3|3966.8|3960.8|3967.8|3961.8|3966.3|3960.3|50
1725646560000|2024-09-06 18:16:00|3967.3|3961.3|3967.3|3961.3|3968.3|3962.3|3967.3|3961.3|15
1725646580000|2024-09-06 18:16:20|3968.3|3962.3|3968.3|3962.3|3969.2|3963.2|3968.3|3962.3|88
1725646590000|2024-09-06 18:16:30|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|16
1725646600000|2024-09-06 18:16:40|3969.2|3963.2|3968.3|3962.3|3969.2|3963.2|3968.3|3962.3|7
1725646610000|2024-09-06 18:16:50|3967.8|3961.8|3968.3|3962.3|3968.3|3962.3|3967.8|3961.8|16
1725646620000|2024-09-06 18:17:00|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3968.3|3962.3|6
1725646630000|2024-09-06 18:17:10|3969.8|3963.8|3970.3|3964.3|3970.3|3964.3|3969.3|3963.3|25
1725646640000|2024-09-06 18:17:20|||||||||18
1725646650000|2024-09-06 18:17:30|||||||||17
1725646660000|2024-09-06 18:17:40|3970.8|3964.8|3970.8|3964.8|3971.3|3965.3|3970.8|3964.8|17
1725646670000|2024-09-06 18:17:50|3970.4|3964.4|3970.3|3964.3|3970.4|3964.4|3969.4|3963.4|14
1725646690000|2024-09-06 18:18:10|3969.4|3963.4|3968.3|3962.3|3969.4|3963.4|3967.3|3961.3|12
1725646700000|2024-09-06 18:18:20|3968.4|3962.4|3968.3|3962.3|3968.4|3962.4|3968.3|3962.3|0
1725646710000|2024-09-06 18:18:30|3966.4|3960.4|3966.4|3960.4|3966.5|3960.5|3966.4|3960.4|57
1725646720000|2024-09-06 18:18:40|3966.3|3960.3|3965.8|3959.8|3966.3|3960.3|3965.8|3959.8|15
1725646730000|2024-09-06 18:18:50|3966.3|3960.3|3965.8|3959.8|3966.3|3960.3|3965.4|3959.4|9
1725646740000|2024-09-06 18:19:00|3965.9|3959.9|3967.3|3961.3|3968.4|3962.4|3965.9|3959.9|5
1725646750000|2024-09-06 18:19:10|3967.8|3961.8|3968.3|3962.3|3968.3|3962.3|3967.8|3961.8|3
1725646760000|2024-09-06 18:19:20|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|0
1725646770000|2024-09-06 18:19:30|3969.4|3963.4|3968.8|3962.8|3969.8|3963.8|3968.3|3962.3|63
1725646780000|2024-09-06 18:19:40|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|7
1725646790000|2024-09-06 18:19:50|3969.8|3963.8|3970.8|3964.8|3970.9|3964.9|3969.8|3963.8|122
1725840000000|2024-09-09 00:00:00|3974.3|3968.3|3970.8|3964.8|3974.8|3968.8|3970.8|3964.8|30
1725840010000|2024-09-09 00:00:10|3970.7|3964.7|3975.2|3969.2|3977.7|3971.7|3970.7|3964.7|18
1725840020000|2024-09-09 00:00:20|3976.3|3970.3|3974.3|3968.3|3977.2|3971.2|3973.3|3967.3|16
1725840030000|2024-09-09 00:00:30|3974.2|3968.2|3975.8|3969.8|3977.2|3971.2|3974.2|3968.2|10
1725840040000|2024-09-09 00:00:40|3977.3|3971.3|3975.3|3969.3|3977.3|3971.3|3974.3|3968.3|11
1725840050000|2024-09-09 00:00:50|3975.2|3969.2|3975.3|3969.3|3977.3|3971.3|3974.3|3968.3|8
1725840060000|2024-09-09 00:01:00|3975.7|3969.7|3980.3|3974.3|3980.8|3974.8|3975.7|3969.7|13
1725840070000|2024-09-09 00:01:10|3980.7|3974.7|3979.3|3973.3|3980.7|3974.7|3979.3|3973.3|2
1725840080000|2024-09-09 00:01:20|3979.7|3973.7|3977.3|3971.3|3979.7|3973.7|3977.3|3971.3|3
1725840090000|2024-09-09 00:01:30|3977.8|3971.8|3976.4|3970.4|3977.8|3971.8|3976.3|3970.3|1
1725840100000|2024-09-09 00:01:40|3976.7|3970.7|3979.3|3973.3|3982.2|3976.2|3976.3|3970.3|89
1725840110000|2024-09-09 00:01:50|3978.9|3972.9|3981.2|3975.2|3981.2|3975.2|3978.9|3972.9|4
1725840120000|2024-09-09 00:02:00|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3981.2|3975.2|0
1725840140000|2024-09-09 00:02:20|3980.8|3974.8|3980.2|3974.2|3980.8|3974.8|3979.7|3973.7|9
1725840150000|2024-09-09 00:02:30|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3979.7|3973.7|2
1725840160000|2024-09-09 00:02:40|3980.3|3974.3|3981.7|3975.7|3981.7|3975.7|3980.3|3974.3|5
1725840170000|2024-09-09 00:02:50|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3
1725840180000|2024-09-09 00:03:00|3981.7|3975.7|3983.2|3977.2|3983.2|3977.2|3981.7|3975.7|7
1725840190000|2024-09-09 00:03:10|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1725840200000|2024-09-09 00:03:20|3983.2|3977.2|3982.2|3976.2|3983.2|3977.2|3982.2|3976.2|1
1725840210000|2024-09-09 00:03:30|3986.6|3980.6|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|35
1725840220000|2024-09-09 00:03:40|||||||||1
1725840230000|2024-09-09 00:03:50|3986.3|3980.3|3987.2|3981.2|3987.3|3981.3|3986.3|3980.3|1
1725840240000|2024-09-09 00:04:00|3986.7|3980.7|3985.7|3979.7|3986.7|3980.7|3985.7|3979.7|8
1725840250000|2024-09-09 00:04:10|3984.2|3978.2|3985.2|3979.2|3985.2|3979.2|3984.2|3978.2|31
1725840260000|2024-09-09 00:04:20|3985.3|3979.3|3985.2|3979.2|3985.7|3979.7|3985.2|3979.2|1
1725840270000|2024-09-09 00:04:30|3984.7|3978.7|3985.7|3979.7|3985.7|3979.7|3984.7|3978.7|1
1725840280000|2024-09-09 00:04:40|3985.2|3979.2|3985.7|3979.7|3986.7|3980.7|3985.2|3979.2|6
1725840290000|2024-09-09 00:04:50|3982.8|3976.8|3985.3|3979.3|3985.3|3979.3|3982.7|3976.7|10
1725840300000|2024-09-09 00:05:00|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.3|3979.3|0
1725840310000|2024-09-09 00:05:10|3985.4|3979.4|3987.7|3981.7|3987.7|3981.7|3985.4|3979.4|5
1725840320000|2024-09-09 00:05:20|3986.9|3980.9|3985.8|3979.8|3986.9|3980.9|3985.8|3979.8|1
1725840330000|2024-09-09 00:05:30|3985.9|3979.9|3986.3|3980.3|3986.3|3980.3|3985.9|3979.9|0
1725840340000|2024-09-09 00:05:40|3985.7|3979.7|3987.7|3981.7|3988.2|3982.2|3985.3|3979.3|11
1725840350000|2024-09-09 00:05:50|||||||||27
1725840360000|2024-09-09 00:06:00|3989.2|3983.2|3983.3|3977.3|3989.2|3983.2|3983.3|3977.3|48
1725840370000|2024-09-09 00:06:10|3983.2|3977.2|3983.7|3977.7|3983.7|3977.7|3983.2|3977.2|0
1725840380000|2024-09-09 00:06:20|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3983.7|3977.7|8
1725840400000|2024-09-09 00:06:40|3983.9|3977.9|3982.7|3976.7|3983.9|3977.9|3982.2|3976.2|5
1725840410000|2024-09-09 00:06:50|3983.7|3977.7|3982.8|3976.8|3983.7|3977.7|3982.7|3976.7|12
1725840420000|2024-09-09 00:07:00|3982.9|3976.9|3982.7|3976.7|3983.7|3977.7|3982.7|3976.7|4
1725840440000|2024-09-09 00:07:20|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|0
1725840450000|2024-09-09 00:07:30|3982.3|3976.3|3981.3|3975.3|3982.7|3976.7|3981.3|3975.3|1
1725840460000|2024-09-09 00:07:40|3981.7|3975.7|3981.3|3975.3|3981.7|3975.7|3981.3|3975.3|2
1725840470000|2024-09-09 00:07:50|3981.2|3975.2|3980.9|3974.9|3981.3|3975.3|3980.9|3974.9|1
1725840480000|2024-09-09 00:08:00|3980.8|3974.8|3981.7|3975.7|3981.7|3975.7|3980.7|3974.7|6
1725840500000|2024-09-09 00:08:20|||||||||1
1725840510000|2024-09-09 00:08:30|||||||||1
1725840520000|2024-09-09 00:08:40|3980.9|3974.9|3980.7|3974.7|3980.9|3974.9|3980.2|3974.2|3
1725840530000|2024-09-09 00:08:50|3980.3|3974.3|3980.7|3974.7|3980.7|3974.7|3980.3|3974.3|1
1725840540000|2024-09-09 00:09:00|3981.7|3975.7|3980.3|3974.3|3981.7|3975.7|3980.3|3974.3|5
1725840550000|2024-09-09 00:09:10|3981.6|3975.6|3982.7|3976.7|3982.7|3976.7|3981.6|3975.6|9
1725840560000|2024-09-09 00:09:20|3982.3|3976.3|3981.2|3975.2|3982.3|3976.3|3980.3|3974.3|25
1725840570000|2024-09-09 00:09:30|3982.7|3976.7|3981.7|3975.7|3982.7|3976.7|3981.3|3975.3|5
1725840580000|2024-09-09 00:09:40|3981.8|3975.8|3982.3|3976.3|3982.3|3976.3|3981.8|3975.8|4
1725840590000|2024-09-09 00:09:50|3982.2|3976.2|3982.3|3976.3|3982.3|3976.3|3982.2|3976.2|0
1725840600000|2024-09-09 00:10:00|3981.9|3975.9|3981.7|3975.7|3981.9|3975.9|3981.7|3975.7|9
1725840610000|2024-09-09 00:10:10|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|2
1725840620000|2024-09-09 00:10:20|3983.7|3977.7|3983.3|3977.3|3984.2|3978.2|3983.3|3977.3|12
1725840630000|2024-09-09 00:10:30|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|0
1725840640000|2024-09-09 00:10:40|||||||||1
1725840650000|2024-09-09 00:10:50|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|1
1725840680000|2024-09-09 00:11:20|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|2
1725840690000|2024-09-09 00:11:30|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|2
1725840700000|2024-09-09 00:11:40|3985.7|3979.7|3985.3|3979.3|3985.7|3979.7|3985.3|3979.3|22
1725840720000|2024-09-09 00:12:00|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.7|3978.7|1
1725840730000|2024-09-09 00:12:10|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|1
1725840740000|2024-09-09 00:12:20|3984.2|3978.2|3984.3|3978.3|3984.3|3978.3|3984.2|3978.2|1
1725840760000|2024-09-09 00:12:40|3983.7|3977.7|3984.2|3978.2|3984.3|3978.3|3983.7|3977.7|1
1725840770000|2024-09-09 00:12:50|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.2|3978.2|0
1725840780000|2024-09-09 00:13:00|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|0
1725840790000|2024-09-09 00:13:10|3984.3|3978.3|3985.3|3979.3|3985.3|3979.3|3984.3|3978.3|10
1725840800000|2024-09-09 00:13:20|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1725840830000|2024-09-09 00:13:50|3984.8|3978.8|3984.7|3978.7|3984.8|3978.8|3984.7|3978.7|4
1725840850000|2024-09-09 00:14:10|3986.3|3980.3|3986.7|3980.7|3986.7|3980.7|3985.7|3979.7|1
1725840860000|2024-09-09 00:14:20|3986.3|3980.3|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|0
1725840870000|2024-09-09 00:14:30|3986.7|3980.7|3987.2|3981.2|3987.3|3981.3|3986.7|3980.7|1
1725840880000|2024-09-09 00:14:40|3988.2|3982.2|3987.7|3981.7|3988.2|3982.2|3987.7|3981.7|0
1725840890000|2024-09-09 00:14:50|||||||||1
1725840900000|2024-09-09 00:15:00|3988.2|3982.2|3987.7|3981.7|3988.2|3982.2|3987.7|3981.7|0
1725840930000|2024-09-09 00:15:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|1
1725840940000|2024-09-09 00:15:40|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|2
1725840950000|2024-09-09 00:15:50|3987.3|3981.3|3988.7|3982.7|3988.7|3982.7|3987.3|3981.3|1
1725840960000|2024-09-09 00:16:00|3989.2|3983.2|3990.2|3984.2|3990.2|3984.2|3989.2|3983.2|0
1725840970000|2024-09-09 00:16:10|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1725840980000|2024-09-09 00:16:20|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|4
1725840990000|2024-09-09 00:16:30|3990.7|3984.7|3991.3|3985.3|3991.7|3985.7|3990.7|3984.7|1
1725841000000|2024-09-09 00:16:40|3991.2|3985.2|3991.2|3985.2|3991.3|3985.3|3991.2|3985.2|0
1725841010000|2024-09-09 00:16:50|3991.6|3985.6|3990.7|3984.7|3991.6|3985.6|3990.7|3984.7|1
1725841030000|2024-09-09 00:17:10|3991.7|3985.7|3992.3|3986.3|3992.3|3986.3|3991.7|3985.7|4
1725841040000|2024-09-09 00:17:20|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|5
1725841070000|2024-09-09 00:17:50|3991.3|3985.3|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|0
1725841090000|2024-09-09 00:18:10|3991.7|3985.7|3992.7|3986.7|3992.7|3986.7|3991.7|3985.7|3
1725841100000|2024-09-09 00:18:20|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3
1725841110000|2024-09-09 00:18:30|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1725841130000|2024-09-09 00:18:50|3993.2|3987.2|3993.3|3987.3|3993.3|3987.3|3993.2|3987.2|2
1725841150000|2024-09-09 00:19:10|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1725841160000|2024-09-09 00:19:20|||||||||1
1725841190000|2024-09-09 00:19:50|3993.3|3987.3|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|1
1725841200000|2024-09-09 00:20:00|3993.8|3987.8|3992.8|3986.8|3993.8|3987.8|3992.8|3986.8|4
1725841210000|2024-09-09 00:20:10|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1725841220000|2024-09-09 00:20:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3
1725841240000|2024-09-09 00:20:40|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3
1725841260000|2024-09-09 00:21:00|3993.3|3987.3|3993.3|3987.3|3993.7|3987.7|3993.3|3987.3|17
1725841270000|2024-09-09 00:21:10|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.3|3987.3|0
1725841280000|2024-09-09 00:21:20|||||||||3
1725841290000|2024-09-09 00:21:30|3997.6|3991.6|3994.8|3988.8|3997.7|3991.7|3994.8|3988.8|9
1725841300000|2024-09-09 00:21:40|||||||||2
1725841310000|2024-09-09 00:21:50|3997.2|3991.2|3995.3|3989.3|3997.2|3991.2|3995.3|3989.3|16
1725841330000|2024-09-09 00:22:10|3995.7|3989.7|3996.3|3990.3|3998.2|3992.2|3995.7|3989.7|23
1725841340000|2024-09-09 00:22:20|||||||||2
1725841380000|2024-09-09 00:23:00|3995.8|3989.8|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|1
1725841390000|2024-09-09 00:23:10|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1725841400000|2024-09-09 00:23:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3
1725841430000|2024-09-09 00:23:50|3995.8|3989.8|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|3
1725841440000|2024-09-09 00:24:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3
1725841480000|2024-09-09 00:24:40|||||||||2
1725841490000|2024-09-09 00:24:50|3995.9|3989.9|3995.8|3989.8|3995.9|3989.9|3995.8|3989.8|3
1725841500000|2024-09-09 00:25:00|3995.7|3989.7|3995.3|3989.3|3995.7|3989.7|3995.3|3989.3|2
1725841520000|2024-09-09 00:25:20|3994.8|3988.8|3995.3|3989.3|3995.3|3989.3|3994.8|3988.8|5
1725841540000|2024-09-09 00:25:40|3994.9|3988.9|3995.3|3989.3|3995.3|3989.3|3994.8|3988.8|4
1725841550000|2024-09-09 00:25:50|||||||||1
1725841560000|2024-09-09 00:26:00|3994.3|3988.3|3994.7|3988.7|3994.7|3988.7|3994.3|3988.3|2
1725841590000|2024-09-09 00:26:30|||||||||3
1725841610000|2024-09-09 00:26:50|||||||||1
1725841620000|2024-09-09 00:27:00|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|2
1725841630000|2024-09-09 00:27:10|3995.3|3989.3|3995.7|3989.7|3995.7|3989.7|3995.3|3989.3|1
1725841640000|2024-09-09 00:27:20|3996.2|3990.2|3996.3|3990.3|3996.3|3990.3|3996.2|3990.2|1
1725841650000|2024-09-09 00:27:30|3996.7|3990.7|3997.3|3991.3|3997.3|3991.3|3996.7|3990.7|1
1725841660000|2024-09-09 00:27:40|3997.7|3991.7|3997.3|3991.3|3998.2|3992.2|3997.3|3991.3|1
1725841670000|2024-09-09 00:27:50|||||||||1
1725841720000|2024-09-09 00:28:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1725841730000|2024-09-09 00:28:50|3996.9|3990.9|3997.3|3991.3|3997.3|3991.3|3996.9|3990.9|0
1725841740000|2024-09-09 00:29:00|||||||||2
1725841750000|2024-09-09 00:29:10|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1725841760000|2024-09-09 00:29:20|3998.3|3992.3|3997.7|3991.7|3998.3|3992.3|3997.7|3991.7|2
1725841770000|2024-09-09 00:29:30|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|1
1725841780000|2024-09-09 00:29:40|3998.7|3992.7|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|0
1725841790000|2024-09-09 00:29:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1725841800000|2024-09-09 00:30:00|3998.2|3992.2|3998.3|3992.3|3998.3|3992.3|3998.2|3992.2|0
1725841810000|2024-09-09 00:30:10|3998.7|3992.7|3998.3|3992.3|3998.8|3992.8|3997.8|3991.8|2
1725841820000|2024-09-09 00:30:20|3998.4|3992.4|3999.7|3993.7|3999.7|3993.7|3998.4|3992.4|6
1725841840000|2024-09-09 00:30:40|||||||||3
1725841860000|2024-09-09 00:31:00|3998.8|3992.8|3998.7|3992.7|3998.8|3992.8|3997.8|3991.8|8
1725841870000|2024-09-09 00:31:10|||||||||2
1725841880000|2024-09-09 00:31:20|3999.2|3993.2|3999.7|3993.7|3999.7|3993.7|3999.2|3993.2|5
1725841900000|2024-09-09 00:31:40|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3998.8|3992.8|1
1725841920000|2024-09-09 00:32:00|3998.7|3992.7|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|9
1725841930000|2024-09-09 00:32:10|3998.7|3992.7|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|2
1725841940000|2024-09-09 00:32:20|3998.7|3992.7|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|2
1725841950000|2024-09-09 00:32:30|||||||||1
1725841960000|2024-09-09 00:32:40|||||||||2
1725841970000|2024-09-09 00:32:50|3998.7|3992.7|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|5
1725842000000|2024-09-09 00:33:20|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|8
1725842010000|2024-09-09 00:33:30|||||||||1
1725842020000|2024-09-09 00:33:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|1
1725842030000|2024-09-09 00:33:50|3996.9|3990.9|3997.8|3991.8|3997.8|3991.8|3996.9|3990.9|4
1725842040000|2024-09-09 00:34:00|3998.3|3992.3|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|3
1725842050000|2024-09-09 00:34:10|3997.9|3991.9|3998.3|3992.3|3998.3|3992.3|3997.9|3991.9|4
1725842070000|2024-09-09 00:34:30|3998.7|3992.7|3997.8|3991.8|3998.7|3992.7|3997.8|3991.8|1
1725842080000|2024-09-09 00:34:40|||||||||1
1725842090000|2024-09-09 00:34:50|3998.2|3992.2|3998.3|3992.3|3998.3|3992.3|3998.2|3992.2|3
1725842140000|2024-09-09 00:35:40|||||||||1
1725842150000|2024-09-09 00:35:50|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|2
1725842170000|2024-09-09 00:36:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1725842180000|2024-09-09 00:36:20|3997.8|3991.8|3997.8|3991.8|3998.7|3992.7|3997.8|3991.8|4
1725842200000|2024-09-09 00:36:40|3997.9|3991.9|3998.3|3992.3|3998.3|3992.3|3997.9|3991.9|1
1725842210000|2024-09-09 00:36:50|3997.8|3991.8|3996.8|3990.8|3997.8|3991.8|3996.8|3990.8|4
1725842260000|2024-09-09 00:37:40|||||||||1
1725842270000|2024-09-09 00:37:50|||||||||1
1725842280000|2024-09-09 00:38:00|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|4
1725842290000|2024-09-09 00:38:10|3998.3|3992.3|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|0
1725842300000|2024-09-09 00:38:20|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|1
1725842310000|2024-09-09 00:38:30|3999.7|3993.7|3999.3|3993.3|3999.7|3993.7|3998.8|3992.8|3
1725842330000|2024-09-09 00:38:50|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1725842340000|2024-09-09 00:39:00|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|2
1725842370000|2024-09-09 00:39:30|3999.7|3993.7|3999.3|3993.3|3999.7|3993.7|3999.3|3993.3|1
1725842380000|2024-09-09 00:39:40|||||||||2
1725842390000|2024-09-09 00:39:50|3999.7|3993.7|3999.3|3993.3|3999.7|3993.7|3999.3|3993.3|6
1725842410000|2024-09-09 00:40:10|||||||||2
1725842420000|2024-09-09 00:40:20|3999.7|3993.7|4000.3|3994.3|4000.7|3994.7|3999.7|3993.7|5
1725842430000|2024-09-09 00:40:30|4000.7|3994.7|4000.3|3994.3|4000.7|3994.7|4000.3|3994.3|1
1725842460000|2024-09-09 00:41:00|4000.7|3994.7|4000.8|3994.8|4000.8|3994.8|4000.7|3994.7|1
1725842470000|2024-09-09 00:41:10|4000.7|3994.7|4001.3|3995.3|4001.3|3995.3|4000.7|3994.7|3
1725842570000|2024-09-09 00:42:50|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1725842580000|2024-09-09 00:43:00|4000.8|3994.8|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|4
1725842600000|2024-09-09 00:43:20|||||||||2
1725842610000|2024-09-09 00:43:30|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|1
1725842660000|2024-09-09 00:44:20|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4
1725842690000|2024-09-09 00:44:50|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|4
1725842700000|2024-09-09 00:45:00|4000.3|3994.3|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|2
1725842710000|2024-09-09 00:45:10|4000.3|3994.3|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|0
1725842720000|2024-09-09 00:45:20|4000.3|3994.3|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|0
1725842730000|2024-09-09 00:45:30|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|1
1725842750000|2024-09-09 00:45:50|3999.8|3993.8|4001.3|3995.3|4001.3|3995.3|3999.8|3993.8|1
1725842760000|2024-09-09 00:46:00|4002.3|3996.3|4002.7|3996.7|4002.7|3996.7|4001.7|3995.7|2
1725842770000|2024-09-09 00:46:10|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|3
1725842780000|2024-09-09 00:46:20|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1725842790000|2024-09-09 00:46:30|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|2
1725842850000|2024-09-09 00:47:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|5
1725842860000|2024-09-09 00:47:40|4001.8|3995.8|4001.8|3995.8|4002.7|3996.7|4001.8|3995.8|1
1725842870000|2024-09-09 00:47:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|1
1725842920000|2024-09-09 00:48:40|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|3
1725842990000|2024-09-09 00:49:50|||||||||5
1725843020000|2024-09-09 00:50:20|4001.7|3995.7|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|6
1725843040000|2024-09-09 00:50:40|4001.7|3995.7|4001.3|3995.3|4001.7|3995.7|4001.3|3995.3|0
1725843080000|2024-09-09 00:51:20|4000.9|3994.9|4000.8|3994.8|4000.9|3994.9|4000.8|3994.8|1
1725843090000|2024-09-09 00:51:30|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|3
1725843110000|2024-09-09 00:51:50|4000.8|3994.8|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|0
1725843120000|2024-09-09 00:52:00|4001.3|3995.3|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|2
1725843190000|2024-09-09 00:53:10|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|1
1725843200000|2024-09-09 00:53:20|4001.7|3995.7|4001.7|3995.7|4001.9|3995.9|4001.7|3995.7|4
1725843220000|2024-09-09 00:53:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1725843230000|2024-09-09 00:53:50|4001.4|3995.4|4001.8|3995.8|4001.8|3995.8|4001.4|3995.4|0
1725843270000|2024-09-09 00:54:30|4002.7|3996.7|4001.8|3995.8|4002.7|3996.7|4001.8|3995.8|13
1725843290000|2024-09-09 00:54:50|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|2
1725843300000|2024-09-09 00:55:00|||||||||1
1725843310000|2024-09-09 00:55:10|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.8|3993.8|17
1725843320000|2024-09-09 00:55:20|||||||||1
1725843340000|2024-09-09 00:55:40|||||||||2
1725843350000|2024-09-09 00:55:50|4000.7|3994.7|4000.3|3994.3|4000.7|3994.7|4000.3|3994.3|5
1725843360000|2024-09-09 00:56:00|3999.9|3993.9|3999.8|3993.8|3999.9|3993.9|3999.8|3993.8|0
1725843410000|2024-09-09 00:56:50|4000.4|3994.4|4000.3|3994.3|4000.4|3994.4|4000.3|3994.3|10
1725843420000|2024-09-09 00:57:00|4001.3|3995.3|4000.3|3994.3|4001.3|3995.3|4000.3|3994.3|10
1725843450000|2024-09-09 00:57:30|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1725843460000|2024-09-09 00:57:40|3999.9|3993.9|4000.3|3994.3|4001.3|3995.3|3999.9|3993.9|15
1725843470000|2024-09-09 00:57:50|4001.3|3995.3|4000.7|3994.7|4001.3|3995.3|4000.7|3994.7|12
1725843480000|2024-09-09 00:58:00|4000.8|3994.8|4000.7|3994.7|4000.8|3994.8|4000.7|3994.7|0
1725843500000|2024-09-09 00:58:20|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|1
1725843530000|2024-09-09 00:58:50|3997.7|3991.7|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|7
1725843560000|2024-09-09 00:59:20|3997.3|3991.3|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|2
1725843570000|2024-09-09 00:59:30|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3997.2|3991.2|1
1725843590000|2024-09-09 00:59:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|1
1725843600000|2024-09-09 01:00:00|3997.7|3991.7|3994.7|3988.7|3997.7|3991.7|3993.2|3987.2|13
1725843610000|2024-09-09 01:00:10|3995.2|3989.2|3995.7|3989.7|3996.2|3990.2|3994.7|3988.7|2
1725843620000|2024-09-09 01:00:20|3995.8|3989.8|3995.2|3989.2|3995.8|3989.8|3995.2|3989.2|0
1725843630000|2024-09-09 01:00:30|3994.7|3988.7|3994.3|3988.3|3994.7|3988.7|3994.2|3988.2|1
1725843640000|2024-09-09 01:00:40|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|0
1725843650000|2024-09-09 01:00:50|3994.2|3988.2|3995.2|3989.2|3996.2|3990.2|3994.2|3988.2|5
1725843660000|2024-09-09 01:01:00|3995.7|3989.7|3996.2|3990.2|3996.7|3990.7|3995.7|3989.7|6
1725843670000|2024-09-09 01:01:10|3995.8|3989.8|3995.7|3989.7|3996.2|3990.2|3995.7|3989.7|1
1725843680000|2024-09-09 01:01:20|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3995.8|3989.8|0
1725843700000|2024-09-09 01:01:40|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|1
1725843710000|2024-09-09 01:01:50|3996.2|3990.2|3997.2|3991.2|3997.2|3991.2|3996.2|3990.2|2
1725843720000|2024-09-09 01:02:00|3997.7|3991.7|3998.3|3992.3|3999.2|3993.2|3997.7|3991.7|1
1725843730000|2024-09-09 01:02:10|3998.2|3992.2|3998.7|3992.7|3998.7|3992.7|3997.7|3991.7|0
1725843740000|2024-09-09 01:02:20|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|10
1725843750000|2024-09-09 01:02:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1725843760000|2024-09-09 01:02:40|3998.2|3992.2|3998.8|3992.8|3999.7|3993.7|3998.2|3992.2|18
1725843770000|2024-09-09 01:02:50|3999.2|3993.2|3999.7|3993.7|4000.2|3994.2|3998.2|3992.2|6
1725843780000|2024-09-09 01:03:00|4000.2|3994.2|4000.2|3994.2|4000.3|3994.3|3999.7|3993.7|2
1725843800000|2024-09-09 01:03:20|4000.7|3994.7|4000.3|3994.3|4000.7|3994.7|4000.3|3994.3|1
1725843810000|2024-09-09 01:03:30|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1725843820000|2024-09-09 01:03:40|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1725843840000|2024-09-09 01:04:00|4000.7|3994.7|4001.7|3995.7|4001.7|3995.7|4000.7|3994.7|9
1725843850000|2024-09-09 01:04:10|4002.2|3996.2|4000.7|3994.7|4002.2|3996.2|4000.7|3994.7|24
1725843860000|2024-09-09 01:04:20|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|0
1725843870000|2024-09-09 01:04:30|4000.8|3994.8|4000.7|3994.7|4001.3|3995.3|4000.7|3994.7|0
1725843880000|2024-09-09 01:04:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|1
1725843890000|2024-09-09 01:04:50|4000.2|3994.2|4000.7|3994.7|4001.1|3995.1|4000.2|3994.2|1
1725843900000|2024-09-09 01:05:00|4000.3|3994.3|3998.7|3992.7|4000.3|3994.3|3998.2|3992.2|7
1725843910000|2024-09-09 01:05:10|3998.3|3992.3|3998.3|3992.3|3999.3|3993.3|3998.2|3992.2|5
1725843920000|2024-09-09 01:05:20|3998.7|3992.7|4000.2|3994.2|4000.2|3994.2|3998.7|3992.7|4
1725843930000|2024-09-09 01:05:30|4000.7|3994.7|4000.2|3994.2|4000.7|3994.7|4000.2|3994.2|0
1725843940000|2024-09-09 01:05:40|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1725843950000|2024-09-09 01:05:50|4000.3|3994.3|4001.3|3995.3|4001.3|3995.3|4000.2|3994.2|0
1725843960000|2024-09-09 01:06:00|4001.2|3995.2|4000.7|3994.7|4001.3|3995.3|4000.2|3994.2|10
1725843970000|2024-09-09 01:06:10|4000.8|3994.8|4001.7|3995.7|4002.2|3996.2|4000.8|3994.8|19
1725843980000|2024-09-09 01:06:20|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.2|3995.2|0
1725843990000|2024-09-09 01:06:30|4001.2|3995.2|4000.2|3994.2|4001.7|3995.7|4000.2|3994.2|8
1725844000000|2024-09-09 01:06:40|||||||||1
1725844010000|2024-09-09 01:06:50|3999.2|3993.2|3999.3|3993.3|3999.3|3993.3|3999.2|3993.2|5
1725844020000|2024-09-09 01:07:00|3999.2|3993.2|3999.2|3993.2|3999.3|3993.3|3998.2|3992.2|12
1725844030000|2024-09-09 01:07:10|3999.3|3993.3|4000.2|3994.2|4000.3|3994.3|3999.2|3993.2|12
1725844040000|2024-09-09 01:07:20|4000.7|3994.7|3999.7|3993.7|4000.7|3994.7|3999.7|3993.7|0
1725844050000|2024-09-09 01:07:30|4000.2|3994.2|4000.7|3994.7|4001.2|3995.2|4000.2|3994.2|9
1725844060000|2024-09-09 01:07:40|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|3
1725844070000|2024-09-09 01:07:50|4000.8|3994.8|4001.2|3995.2|4001.2|3995.2|4000.8|3994.8|1
1725844080000|2024-09-09 01:08:00|4000.8|3994.8|4000.2|3994.2|4001.2|3995.2|4000.2|3994.2|0
1725844090000|2024-09-09 01:08:10|4000.7|3994.7|3999.7|3993.7|4000.7|3994.7|3999.7|3993.7|1
1725844100000|2024-09-09 01:08:20|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.3|3993.3|0
1725844110000|2024-09-09 01:08:30|3999.3|3993.3|3999.2|3993.2|3999.3|3993.3|3999.2|3993.2|0
1725844120000|2024-09-09 01:08:40|3999.7|3993.7|4000.7|3994.7|4001.2|3995.2|3998.7|3992.7|14
1725844140000|2024-09-09 01:09:00|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|0
1725844150000|2024-09-09 01:09:10|3999.3|3993.3|3999.7|3993.7|3999.7|3993.7|3999.3|3993.3|0
1725844160000|2024-09-09 01:09:20|3999.2|3993.2|4000.2|3994.2|4000.7|3994.7|3999.2|3993.2|1
1725844170000|2024-09-09 01:09:30|4000.7|3994.7|4002.1|3996.1|4002.1|3996.1|4000.7|3994.7|9
1725844180000|2024-09-09 01:09:40|4001.8|3995.8|4001.7|3995.7|4001.8|3995.8|4001.3|3995.3|0
1725844190000|2024-09-09 01:09:50|4001.3|3995.3|4002.2|3996.2|4002.2|3996.2|4001.3|3995.3|1
1725844200000|2024-09-09 01:10:00|4001.8|3995.8|4002.2|3996.2|4002.2|3996.2|4001.2|3995.2|0
1725844210000|2024-09-09 01:10:10|4001.7|3995.7|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|1
1725844250000|2024-09-09 01:10:50|4001.2|3995.2|4001.7|3995.7|4002.2|3996.2|4001.2|3995.2|1
1725844260000|2024-09-09 01:11:00|4002.2|3996.2|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|1
1725844270000|2024-09-09 01:11:10|4002.3|3996.3|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|0
1725844300000|2024-09-09 01:11:40|4001.7|3995.7|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|0
1725844310000|2024-09-09 01:11:50|4002.2|3996.2|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|0
1725844320000|2024-09-09 01:12:00|4002.2|3996.2|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|0
1725844330000|2024-09-09 01:12:10|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4001.8|3995.8|0
1725844340000|2024-09-09 01:12:20|4001.7|3995.7|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|0
1725844350000|2024-09-09 01:12:30|4002.2|3996.2|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|0
1725844360000|2024-09-09 01:12:40|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|2
1725844370000|2024-09-09 01:12:50|4000.7|3994.7|4000.2|3994.2|4000.7|3994.7|4000.2|3994.2|0
1725844380000|2024-09-09 01:13:00|4000.7|3994.7|4000.2|3994.2|4000.7|3994.7|3999.7|3993.7|1
1725844390000|2024-09-09 01:13:10|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1725844400000|2024-09-09 01:13:20|4000.2|3994.2|3999.2|3993.2|4000.2|3994.2|3999.2|3993.2|1
1725844410000|2024-09-09 01:13:30|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3998.7|3992.7|0
1725844420000|2024-09-09 01:13:40|3998.8|3992.8|3998.7|3992.7|3998.8|3992.8|3998.2|3992.2|0
1725844430000|2024-09-09 01:13:50|3998.2|3992.2|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|0
1725844440000|2024-09-09 01:14:00|3998.3|3992.3|3998.2|3992.2|3998.3|3992.3|3997.2|3991.2|2
1725844460000|2024-09-09 01:14:20|3997.7|3991.7|3998.2|3992.2|3999.2|3993.2|3997.7|3991.7|3
1725844470000|2024-09-09 01:14:30|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1725844480000|2024-09-09 01:14:40|3998.2|3992.2|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|2
1725844490000|2024-09-09 01:14:50|3999.2|3993.2|3999.2|3993.2|4000.2|3994.2|3999.2|3993.2|2
1725844500000|2024-09-09 01:15:00|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3999.2|3993.2|0
1725844510000|2024-09-09 01:15:10|3998.8|3992.8|3998.7|3992.7|3998.8|3992.8|3997.7|3991.7|3
1725844520000|2024-09-09 01:15:20|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|4
1725844530000|2024-09-09 01:15:30|3997.7|3991.7|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|0
1725844540000|2024-09-09 01:15:40|3998.2|3992.2|3996.7|3990.7|3998.2|3992.2|3996.7|3990.7|2
1725844550000|2024-09-09 01:15:50|3996.2|3990.2|3993.2|3987.2|3996.2|3990.2|3993.2|3987.2|6
1725844560000|2024-09-09 01:16:00|3993.7|3987.7|3994.2|3988.2|3994.7|3988.7|3993.7|3987.7|3
1725844570000|2024-09-09 01:16:10|3993.4|3987.4|3993.7|3987.7|3993.7|3987.7|3993.2|3987.2|1
1725844580000|2024-09-09 01:16:20|3993.6|3987.6|3993.2|3987.2|3993.6|3987.6|3992.7|3986.7|2
1725844590000|2024-09-09 01:16:30|3993.7|3987.7|3995.2|3989.2|3995.2|3989.2|3993.7|3987.7|2
1725844600000|2024-09-09 01:16:40|3994.7|3988.7|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|1
1725844610000|2024-09-09 01:16:50|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|0
1725844620000|2024-09-09 01:17:00|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1725844630000|2024-09-09 01:17:10|3995.2|3989.2|3994.2|3988.2|3995.7|3989.7|3994.2|3988.2|3
1725844650000|2024-09-09 01:17:30|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|5
1725844660000|2024-09-09 01:17:40|3994.8|3988.8|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|1
1725844670000|2024-09-09 01:17:50|3995.7|3989.7|3996.2|3990.2|3996.7|3990.7|3995.7|3989.7|1
1725844680000|2024-09-09 01:18:00|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1725844690000|2024-09-09 01:18:10|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|6
1725844720000|2024-09-09 01:18:40|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|3
1725844730000|2024-09-09 01:18:50|3996.2|3990.2|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|3
1725844740000|2024-09-09 01:19:00|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|0
1725844750000|2024-09-09 01:19:10|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|2
1725844770000|2024-09-09 01:19:30|3996.2|3990.2|3995.7|3989.7|3996.2|3990.2|3995.7|3989.7|2
1725844790000|2024-09-09 01:19:50|3996.2|3990.2|3996.7|3990.7|3996.7|3990.7|3996.2|3990.2|2
1725844820000|2024-09-09 01:20:20|||||||||1
1725844850000|2024-09-09 01:20:50|3996.2|3990.2|3995.7|3989.7|3996.2|3990.2|3995.7|3989.7|2
1725844860000|2024-09-09 01:21:00|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|1
1725844870000|2024-09-09 01:21:10|3993.9|3987.9|3994.2|3988.2|3994.2|3988.2|3993.7|3987.7|1
1725844880000|2024-09-09 01:21:20|3993.7|3987.7|3992.7|3986.7|3994.2|3988.2|3992.7|3986.7|3
1725844890000|2024-09-09 01:21:30|3993.2|3987.2|3993.7|3987.7|3994.2|3988.2|3993.2|3987.2|1
1725844900000|2024-09-09 01:21:40|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3993.7|3987.7|0
1725844910000|2024-09-09 01:21:50|3993.8|3987.8|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|0
1725844930000|2024-09-09 01:22:10|3992.9|3986.9|3992.7|3986.7|3992.9|3986.9|3992.7|3986.7|11
1725844940000|2024-09-09 01:22:20|3992.3|3986.3|3992.3|3986.3|3992.7|3986.7|3992.3|3986.3|11
1725844950000|2024-09-09 01:22:30|3992.7|3986.7|3991.2|3985.2|3992.7|3986.7|3990.7|3984.7|3
1725844960000|2024-09-09 01:22:40|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|0
1725844970000|2024-09-09 01:22:50|3990.8|3984.8|3992.3|3986.3|3992.7|3986.7|3990.8|3984.8|2
1725844980000|2024-09-09 01:23:00|3992.2|3986.2|3992.2|3986.2|3992.7|3986.7|3991.7|3985.7|1
1725844990000|2024-09-09 01:23:10|3991.7|3985.7|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|0
1725845000000|2024-09-09 01:23:20|3991.2|3985.2|3991.2|3985.2|3991.7|3985.7|3990.7|3984.7|2
1725845010000|2024-09-09 01:23:30|3991.3|3985.3|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|1
1725845020000|2024-09-09 01:23:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|0
1725845030000|2024-09-09 01:23:50|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1725845040000|2024-09-09 01:24:00|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3991.9|3985.9|3
1725845050000|2024-09-09 01:24:10|3992.3|3986.3|3992.2|3986.2|3992.3|3986.3|3992.2|3986.2|0
1725845060000|2024-09-09 01:24:20|3991.8|3985.8|3991.2|3985.2|3991.8|3985.8|3991.2|3985.2|0
1725845070000|2024-09-09 01:24:30|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1725845080000|2024-09-09 01:24:40|3990.3|3984.3|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|3
1725845090000|2024-09-09 01:24:50|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|1
1725845100000|2024-09-09 01:25:00|3991.2|3985.2|3991.3|3985.3|3991.7|3985.7|3991.2|3985.2|2
1725845110000|2024-09-09 01:25:10|3991.2|3985.2|3990.3|3984.3|3991.2|3985.2|3990.3|3984.3|0
1725845120000|2024-09-09 01:25:20|3990.7|3984.7|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|1
1725845130000|2024-09-09 01:25:30|3993.7|3987.7|3993.2|3987.2|3994.2|3988.2|3992.7|3986.7|14
1725845140000|2024-09-09 01:25:40|3993.7|3987.7|3994.2|3988.2|3994.8|3988.8|3993.7|3987.7|0
1725845150000|2024-09-09 01:25:50|3994.7|3988.7|3996.2|3990.2|3996.2|3990.2|3994.7|3988.7|0
1725845160000|2024-09-09 01:26:00|3996.4|3990.4|3995.2|3989.2|3996.4|3990.4|3995.2|3989.2|1
1725845170000|2024-09-09 01:26:10|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1725845180000|2024-09-09 01:26:20|3995.7|3989.7|3997.2|3991.2|3997.2|3991.2|3995.7|3989.7|0
1725845190000|2024-09-09 01:26:30|3997.7|3991.7|3996.7|3990.7|3997.7|3991.7|3996.7|3990.7|0
1725845200000|2024-09-09 01:26:40|3997.2|3991.2|3998.2|3992.2|3998.2|3992.2|3996.2|3990.2|0
1725845210000|2024-09-09 01:26:50|3997.8|3991.8|3995.3|3989.3|3998.2|3992.2|3995.3|3989.3|4
1725845220000|2024-09-09 01:27:00|3995.2|3989.2|3995.7|3989.7|3995.8|3989.8|3995.2|3989.2|0
1725845230000|2024-09-09 01:27:10|3996.1|3990.1|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|1
1725845240000|2024-09-09 01:27:20|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.2|3989.2|0
1725845250000|2024-09-09 01:27:30|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|0
1725845260000|2024-09-09 01:27:40|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3995.7|3989.7|0
1725845270000|2024-09-09 01:27:50|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1725845280000|2024-09-09 01:28:00|3995.7|3989.7|3995.3|3989.3|3995.7|3989.7|3995.2|3989.2|0
1725845290000|2024-09-09 01:28:10|3995.7|3989.7|3997.2|3991.2|3997.3|3991.3|3995.7|3989.7|0
1725845300000|2024-09-09 01:28:20|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3997.2|3991.2|0
1725845310000|2024-09-09 01:28:30|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3997.2|3991.2|0
1725845320000|2024-09-09 01:28:40|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3996.8|3990.8|0
1725845330000|2024-09-09 01:28:50|3997.1|3991.1|3996.2|3990.2|3997.1|3991.1|3995.7|3989.7|6
1725845340000|2024-09-09 01:29:00|3996.7|3990.7|3996.2|3990.2|3996.8|3990.8|3996.2|3990.2|0
1725845360000|2024-09-09 01:29:20|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|0
1725845370000|2024-09-09 01:29:30|3996.3|3990.3|3996.2|3990.2|3996.8|3990.8|3996.2|3990.2|0
1725845380000|2024-09-09 01:29:40|3996.8|3990.8|3997.2|3991.2|3997.2|3991.2|3996.8|3990.8|0
1725845400000|2024-09-09 01:30:00|3997.7|3991.7|3998.2|3992.2|3998.3|3992.3|3997.7|3991.7|1
1725845410000|2024-09-09 01:30:10|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|0
1725845420000|2024-09-09 01:30:20|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1725845440000|2024-09-09 01:30:40|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|1
1725845450000|2024-09-09 01:30:50|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1725845460000|2024-09-09 01:31:00|4001.2|3995.2|4000.2|3994.2|4001.2|3995.2|3999.7|3993.7|22
1725845470000|2024-09-09 01:31:10|4000.3|3994.3|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|1
1725845480000|2024-09-09 01:31:20|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1725845490000|2024-09-09 01:31:30|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725845520000|2024-09-09 01:32:00|4000.8|3994.8|3998.2|3992.2|4000.8|3994.8|3998.2|3992.2|1
1725845530000|2024-09-09 01:32:10|3998.7|3992.7|3998.7|3992.7|3999.2|3993.2|3998.7|3992.7|0
1725845540000|2024-09-09 01:32:20|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|1
1725845550000|2024-09-09 01:32:30|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1725845580000|2024-09-09 01:33:00|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|1
1725845590000|2024-09-09 01:33:10|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.2|3993.2|4
1725845600000|2024-09-09 01:33:20|3999.2|3993.2|3999.7|3993.7|4000.2|3994.2|3998.8|3992.8|1
1725845610000|2024-09-09 01:33:30|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1725845620000|2024-09-09 01:33:40|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725845630000|2024-09-09 01:33:50|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725845640000|2024-09-09 01:34:00|4001.7|3995.7|4001.8|3995.8|4002.2|3996.2|4001.7|3995.7|0
1725845650000|2024-09-09 01:34:10|4001.7|3995.7|4001.7|3995.7|4003.2|3997.2|4001.2|3995.2|12
1725845660000|2024-09-09 01:34:20|4001.2|3995.2|4002.7|3996.7|4002.7|3996.7|4001.2|3995.2|3
1725845670000|2024-09-09 01:34:30|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|2
1725845680000|2024-09-09 01:34:40|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|1
1725845690000|2024-09-09 01:34:50|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|2
1725845700000|2024-09-09 01:35:00|4000.7|3994.7|4000.2|3994.2|4000.7|3994.7|4000.2|3994.2|1
1725845710000|2024-09-09 01:35:10|4000.7|3994.7|4000.2|3994.2|4001.2|3995.2|4000.2|3994.2|3
1725845730000|2024-09-09 01:35:30|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3999.2|3993.2|0
1725845740000|2024-09-09 01:35:40|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|4
1725845750000|2024-09-09 01:35:50|3998.4|3992.4|3998.2|3992.2|3998.4|3992.4|3998.2|3992.2|0
1725845760000|2024-09-09 01:36:00|3998.3|3992.3|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|1
1725845770000|2024-09-09 01:36:10|3998.7|3992.7|4000.2|3994.2|4000.2|3994.2|3998.7|3992.7|3
1725845790000|2024-09-09 01:36:30|3999.8|3993.8|4000.2|3994.2|4000.2|3994.2|3999.7|3993.7|0
1725845800000|2024-09-09 01:36:40|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3999.2|3993.2|0
1725845810000|2024-09-09 01:36:50|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3999.2|3993.2|0
1725845820000|2024-09-09 01:37:00|3998.8|3992.8|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|1
1725845830000|2024-09-09 01:37:10|3999.7|3993.7|3999.7|3993.7|4000.2|3994.2|3999.2|3993.2|0
1725845840000|2024-09-09 01:37:20|3999.2|3993.2|3999.2|3993.2|3999.7|3993.7|3999.2|3993.2|0
1725845850000|2024-09-09 01:37:30|3998.7|3992.7|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|0
1725845860000|2024-09-09 01:37:40|3998.7|3992.7|3999.7|3993.7|3999.7|3993.7|3998.7|3992.7|0
1725845870000|2024-09-09 01:37:50|3999.3|3993.3|3999.2|3993.2|3999.3|3993.3|3999.2|3993.2|0
1725845880000|2024-09-09 01:38:00|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3999.2|3993.2|0
1725845890000|2024-09-09 01:38:10|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1725845900000|2024-09-09 01:38:20|3999.2|3993.2|3999.7|3993.7|3999.7|3993.7|3999.2|3993.2|0
1725845910000|2024-09-09 01:38:30|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1725845920000|2024-09-09 01:38:40|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1725845930000|2024-09-09 01:38:50|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1725845940000|2024-09-09 01:39:00|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1725845950000|2024-09-09 01:39:10|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|0
1725845960000|2024-09-09 01:39:20|4001.2|3995.2|4001.2|3995.2|4001.3|3995.3|4000.2|3994.2|0
1725845970000|2024-09-09 01:39:30|4001.3|3995.3|4001.7|3995.7|4001.7|3995.7|4001.3|3995.3|0
1725845980000|2024-09-09 01:39:40|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|1
1725845990000|2024-09-09 01:39:50|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|2
1725846000000|2024-09-09 01:40:00|4001.8|3995.8|4001.2|3995.2|4001.8|3995.8|4001.2|3995.2|0
1725846010000|2024-09-09 01:40:10|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725846020000|2024-09-09 01:40:20|4000.7|3994.7|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|0
1725846030000|2024-09-09 01:40:30|||||||||2
1725846040000|2024-09-09 01:40:40|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|2
1725846050000|2024-09-09 01:40:50|4000.2|3994.2|4000.7|3994.7|4000.7|3994.7|4000.2|3994.2|1
1725846060000|2024-09-09 01:41:00|4000.3|3994.3|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|0
1725846070000|2024-09-09 01:41:10|4000.8|3994.8|4000.7|3994.7|4001.2|3995.2|4000.2|3994.2|0
1725846080000|2024-09-09 01:41:20|4000.8|3994.8|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|0
1725846090000|2024-09-09 01:41:30|4000.3|3994.3|4000.2|3994.2|4000.3|3994.3|4000.2|3994.2|1
1725846100000|2024-09-09 01:41:40|4000.7|3994.7|4000.2|3994.2|4000.7|3994.7|3999.7|3993.7|0
1725846120000|2024-09-09 01:42:00|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|0
1725846130000|2024-09-09 01:42:10|4000.8|3994.8|4000.2|3994.2|4000.8|3994.8|4000.2|3994.2|0
1725846140000|2024-09-09 01:42:20|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1725846150000|2024-09-09 01:42:30|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|0
1725846160000|2024-09-09 01:42:40|4000.2|3994.2|4000.7|3994.7|4001.7|3995.7|4000.2|3994.2|24
1725846180000|2024-09-09 01:43:00|4001.2|3995.2|4000.2|3994.2|4001.2|3995.2|4000.2|3994.2|2
1725846190000|2024-09-09 01:43:10|3998.7|3992.7|3998.7|3992.7|3999.2|3993.2|3998.2|3992.2|4
1725846200000|2024-09-09 01:43:20|3998.2|3992.2|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|1
1725846210000|2024-09-09 01:43:30|3997.3|3991.3|3997.7|3991.7|3997.7|3991.7|3997.3|3991.3|0
1725846220000|2024-09-09 01:43:40|3998.2|3992.2|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|2
1725846230000|2024-09-09 01:43:50|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1725846240000|2024-09-09 01:44:00|4000.6|3994.6|4001.2|3995.2|4001.2|3995.2|4000.6|3994.6|1
1725846250000|2024-09-09 01:44:10|4001.7|3995.7|4000.2|3994.2|4001.7|3995.7|4000.2|3994.2|1
1725846260000|2024-09-09 01:44:20|4000.7|3994.7|4000.7|3994.7|4001.2|3995.2|4000.2|3994.2|0
1725846270000|2024-09-09 01:44:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1725846280000|2024-09-09 01:44:40|4001.3|3995.3|4001.7|3995.7|4001.7|3995.7|4001.3|3995.3|0
1725846290000|2024-09-09 01:44:50|||||||||1
1725846300000|2024-09-09 01:45:00|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|2
1725846320000|2024-09-09 01:45:20|4000.7|3994.7|4000.2|3994.2|4000.7|3994.7|4000.2|3994.2|1
1725846350000|2024-09-09 01:45:50|3999.3|3993.3|3999.7|3993.7|3999.7|3993.7|3999.2|3993.2|1
1725846360000|2024-09-09 01:46:00|4000.2|3994.2|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|2
1725846370000|2024-09-09 01:46:10|4000.2|3994.2|4000.7|3994.7|4000.7|3994.7|4000.2|3994.2|0
1725846380000|2024-09-09 01:46:20|4000.3|3994.3|3999.7|3993.7|4000.3|3994.3|3999.2|3993.2|0
1725846390000|2024-09-09 01:46:30|3999.3|3993.3|3999.2|3993.2|3999.3|3993.3|3999.2|3993.2|0
1725846400000|2024-09-09 01:46:40|3998.8|3992.8|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|0
1725846410000|2024-09-09 01:46:50|3999.7|3993.7|3999.7|3993.7|4000.2|3994.2|3999.2|3993.2|0
1725846420000|2024-09-09 01:47:00|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.2|3993.2|0
1725846430000|2024-09-09 01:47:10|4000.2|3994.2|3999.2|3993.2|4000.2|3994.2|3999.2|3993.2|0
1725846440000|2024-09-09 01:47:20|3999.7|3993.7|3999.7|3993.7|4000.2|3994.2|3999.2|3993.2|0
1725846450000|2024-09-09 01:47:30|4000.2|3994.2|4000.7|3994.7|4000.7|3994.7|4000.2|3994.2|0
1725846460000|2024-09-09 01:47:40|4001.2|3995.2|4001.2|3995.2|4001.7|3995.7|4000.7|3994.7|1
1725846470000|2024-09-09 01:47:50|4000.8|3994.8|4000.2|3994.2|4000.8|3994.8|4000.2|3994.2|0
1725846480000|2024-09-09 01:48:00|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|0
1725846490000|2024-09-09 01:48:10|4000.3|3994.3|4000.2|3994.2|4000.7|3994.7|3999.7|3993.7|0
1725846500000|2024-09-09 01:48:20|3999.7|3993.7|4000.7|3994.7|4000.7|3994.7|3999.7|3993.7|0
1725846520000|2024-09-09 01:48:40|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4000.3|3994.3|4
1725846530000|2024-09-09 01:48:50|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725846540000|2024-09-09 01:49:00|4000.8|3994.8|4000.8|3994.8|4001.2|3995.2|4000.7|3994.7|0
1725846550000|2024-09-09 01:49:10|4000.3|3994.3|3999.7|3993.7|4000.3|3994.3|3999.7|3993.7|0
1725846560000|2024-09-09 01:49:20|3999.3|3993.3|4000.2|3994.2|4000.7|3994.7|3999.2|3993.2|2
1725846580000|2024-09-09 01:49:40|3999.8|3993.8|3999.2|3993.2|4000.2|3994.2|3999.2|3993.2|0
1725846590000|2024-09-09 01:49:50|4000.1|3994.1|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|1
1725846600000|2024-09-09 01:50:00|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|0
1725846610000|2024-09-09 01:50:10|4000.2|3994.2|4000.1|3994.1|4000.2|3994.2|3999.7|3993.7|0
1725846620000|2024-09-09 01:50:20|3999.8|3993.8|3998.2|3992.2|3999.8|3993.8|3998.2|3992.2|1
1725846640000|2024-09-09 01:50:40|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|0
1725846660000|2024-09-09 01:51:00|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|0
1725846670000|2024-09-09 01:51:10|3998.8|3992.8|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|0
1725846680000|2024-09-09 01:51:20|3998.7|3992.7|3997.7|3991.7|3998.7|3992.7|3997.7|3991.7|1
1725846690000|2024-09-09 01:51:30|3998.2|3992.2|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|0
1725846700000|2024-09-09 01:51:40|3998.6|3992.6|3998.2|3992.2|3998.6|3992.6|3998.2|3992.2|0
1725846720000|2024-09-09 01:52:00|3998.7|3992.7|3999.2|3993.2|3999.7|3993.7|3998.2|3992.2|0
1725846730000|2024-09-09 01:52:10|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|23
1725846740000|2024-09-09 01:52:20|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|6
1725846750000|2024-09-09 01:52:30|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|1
1725846770000|2024-09-09 01:52:50|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|1
1725846780000|2024-09-09 01:53:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|2
1725846810000|2024-09-09 01:53:30|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|1
1725846840000|2024-09-09 01:54:00|3995.7|3989.7|3995.2|3989.2|3996.2|3990.2|3994.5|3988.5|10
1725846850000|2024-09-09 01:54:10|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1725846860000|2024-09-09 01:54:20|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1725846880000|2024-09-09 01:54:40|3995.6|3989.6|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|3
1725846900000|2024-09-09 01:55:00|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1725846910000|2024-09-09 01:55:10|3995.7|3989.7|3996.2|3990.2|3996.7|3990.7|3995.7|3989.7|6
1725846920000|2024-09-09 01:55:20|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3995.7|3989.7|0
1725846930000|2024-09-09 01:55:30|3996.7|3990.7|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|1
1725846940000|2024-09-09 01:55:40|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|0
1725846950000|2024-09-09 01:55:50|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|0
1725846960000|2024-09-09 01:56:00|3996.3|3990.3|3996.7|3990.7|3996.7|3990.7|3996.2|3990.2|1
1725846970000|2024-09-09 01:56:10|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|1
1725846980000|2024-09-09 01:56:20|3997.7|3991.7|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|0
1725847010000|2024-09-09 01:56:50|3997.3|3991.3|3997.7|3991.7|3997.7|3991.7|3997.2|3991.2|0
1725847020000|2024-09-09 01:57:00|3998.2|3992.2|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|0
1725847030000|2024-09-09 01:57:10|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|0
1725847040000|2024-09-09 01:57:20|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|0
1725847050000|2024-09-09 01:57:30|3998.8|3992.8|3998.2|3992.2|3998.8|3992.8|3998.2|3992.2|0
1725847060000|2024-09-09 01:57:40|3998.7|3992.7|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|0
1725847070000|2024-09-09 01:57:50|3997.7|3991.7|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|0
1725847080000|2024-09-09 01:58:00|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1725847090000|2024-09-09 01:58:10|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|0
1725847110000|2024-09-09 01:58:30|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|0
1725847130000|2024-09-09 01:58:50|3998.8|3992.8|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|0
1725847140000|2024-09-09 01:59:00|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|0
1725847160000|2024-09-09 01:59:20|3998.3|3992.3|3999.2|3993.2|3999.2|3993.2|3998.3|3992.3|0
1725847190000|2024-09-09 01:59:50|3998.3|3992.3|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|0
1725847200000|2024-09-09 02:00:00|3999.7|3993.7|3999.3|3993.3|3999.7|3993.7|3999.2|3993.2|0
1725847210000|2024-09-09 02:00:10|3999.2|3993.2|4000.2|3994.2|4000.2|3994.2|3999.2|3993.2|1
1725847220000|2024-09-09 02:00:20|4000.7|3994.7|4000.2|3994.2|4001.2|3995.2|4000.2|3994.2|0
1725847230000|2024-09-09 02:00:30|4001.5|3995.5|4000.7|3994.7|4001.5|3995.5|4000.2|3994.2|2
1725847240000|2024-09-09 02:00:40|4000.8|3994.8|4001.2|3995.2|4001.7|3995.7|4000.8|3994.8|1
1725847250000|2024-09-09 02:00:50|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1725847270000|2024-09-09 02:01:10|4000.8|3994.8|4001.7|3995.7|4001.7|3995.7|4000.8|3994.8|1
1725847280000|2024-09-09 02:01:20|||||||||3
1725847320000|2024-09-09 02:02:00|4001.2|3995.2|4000.7|3994.7|4001.7|3995.7|4000.7|3994.7|2
1725847330000|2024-09-09 02:02:10|4001.2|3995.2|4001.7|3995.7|4001.7|3995.7|4001.2|3995.2|5
1725847340000|2024-09-09 02:02:20|4001.8|3995.8|4002.7|3996.7|4002.7|3996.7|4001.7|3995.7|5
1725847370000|2024-09-09 02:02:50|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|1
1725847380000|2024-09-09 02:03:00|4002.7|3996.7|4002.2|3996.2|4003.3|3997.3|4002.2|3996.2|2
1725847390000|2024-09-09 02:03:10|4002.3|3996.3|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|0
1725847400000|2024-09-09 02:03:20|4002.3|3996.3|4002.7|3996.7|4002.7|3996.7|4002.3|3996.3|0
1725847420000|2024-09-09 02:03:40|4003.7|3997.7|4002.2|3996.2|4003.7|3997.7|4002.2|3996.2|3
1725847430000|2024-09-09 02:03:50|4002.3|3996.3|4002.3|3996.3|4002.7|3996.7|4002.3|3996.3|0
1725847440000|2024-09-09 02:04:00|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|1
1725847450000|2024-09-09 02:04:10|4001.8|3995.8|4001.7|3995.7|4001.8|3995.8|4001.7|3995.7|0
1725847490000|2024-09-09 02:04:50|4002.2|3996.2|4001.8|3995.8|4002.2|3996.2|4001.8|3995.8|4
1725847500000|2024-09-09 02:05:00|4001.7|3995.7|4002.7|3996.7|4002.7|3996.7|4001.7|3995.7|1
1725847510000|2024-09-09 02:05:10|4002.3|3996.3|4001.7|3995.7|4002.3|3996.3|4001.7|3995.7|1
1725847520000|2024-09-09 02:05:20|4001.8|3995.8|4001.7|3995.7|4002.3|3996.3|4001.7|3995.7|1
1725847540000|2024-09-09 02:05:40|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|1
1725847550000|2024-09-09 02:05:50|4002.2|3996.2|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|1
1725847560000|2024-09-09 02:06:00|4002.2|3996.2|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|0
1725847570000|2024-09-09 02:06:10|4001.8|3995.8|4002.2|3996.2|4002.3|3996.3|4001.7|3995.7|1
1725847580000|2024-09-09 02:06:20|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|0
1725847590000|2024-09-09 02:06:30|4001.8|3995.8|4001.7|3995.7|4001.8|3995.8|4001.7|3995.7|0
1725847620000|2024-09-09 02:07:00|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1725847630000|2024-09-09 02:07:10|4000.7|3994.7|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|0
1725847640000|2024-09-09 02:07:20|||||||||1
1725847650000|2024-09-09 02:07:30|4000.3|3994.3|4000.2|3994.2|4000.3|3994.3|3999.7|3993.7|7
1725847670000|2024-09-09 02:07:50|3999.7|3993.7|4000.2|3994.2|4000.2|3994.2|3999.2|3993.2|5
1725847680000|2024-09-09 02:08:00|4000.7|3994.7|4000.2|3994.2|4000.7|3994.7|4000.2|3994.2|2
1725847690000|2024-09-09 02:08:10|||||||||1
1725847700000|2024-09-09 02:08:20|4000.3|3994.3|4000.7|3994.7|4000.7|3994.7|4000.2|3994.2|0
1725847710000|2024-09-09 02:08:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1725847730000|2024-09-09 02:08:50|4001.7|3995.7|4001.7|3995.7|4002.2|3996.2|4001.2|3995.2|0
1725847740000|2024-09-09 02:09:00|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|1
1725847750000|2024-09-09 02:09:10|4001.8|3995.8|4002.2|3996.2|4002.7|3996.7|4001.2|3995.2|1
1725847760000|2024-09-09 02:09:20|4001.8|3995.8|4002.2|3996.2|4002.7|3996.7|4001.8|3995.8|1
1725847770000|2024-09-09 02:09:30|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|0
1725847780000|2024-09-09 02:09:40|4002.2|3996.2|4002.7|3996.7|4002.7|3996.7|4002.2|3996.2|1
1725847790000|2024-09-09 02:09:50|||||||||3
1725847800000|2024-09-09 02:10:00|||||||||1
1725847810000|2024-09-09 02:10:10|||||||||2
1725847820000|2024-09-09 02:10:20|4003.2|3997.2|4002.7|3996.7|4003.2|3997.2|4002.7|3996.7|3
1725847830000|2024-09-09 02:10:30|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|1
1725847840000|2024-09-09 02:10:40|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|1
1725847850000|2024-09-09 02:10:50|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|1
1725847860000|2024-09-09 02:11:00|4001.8|3995.8|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|0
1725847880000|2024-09-09 02:11:20|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|0
1725847900000|2024-09-09 02:11:40|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|0
1725847910000|2024-09-09 02:11:50|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|0
1725847930000|2024-09-09 02:12:10|4000.7|3994.7|4000.8|3994.8|4001.2|3995.2|4000.7|3994.7|0
1725847950000|2024-09-09 02:12:30|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|1
1725847960000|2024-09-09 02:12:40|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1725848020000|2024-09-09 02:13:40|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1725848030000|2024-09-09 02:13:50|||||||||1
1725848060000|2024-09-09 02:14:20|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|0
1725848090000|2024-09-09 02:14:50|4001.8|3995.8|4001.7|3995.7|4001.8|3995.8|4001.7|3995.7|0
1725848100000|2024-09-09 02:15:00|4002.2|3996.2|4001.7|3995.7|4002.7|3996.7|4001.7|3995.7|1
1725848120000|2024-09-09 02:15:20|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|3
1725848160000|2024-09-09 02:16:00|4001.8|3995.8|4002.2|3996.2|4002.2|3996.2|4001.8|3995.8|1
1725848200000|2024-09-09 02:16:40|4001.8|3995.8|4001.7|3995.7|4001.8|3995.8|4001.7|3995.7|1
1725848210000|2024-09-09 02:16:50|||||||||1
1725848220000|2024-09-09 02:17:00|||||||||2
1725848240000|2024-09-09 02:17:20|||||||||1
1725848250000|2024-09-09 02:17:30|||||||||1
1725848300000|2024-09-09 02:18:20|||||||||1
1725848320000|2024-09-09 02:18:40|4002.2|3996.2|4001.8|3995.8|4002.2|3996.2|4001.8|3995.8|1
1725848340000|2024-09-09 02:19:00|4001.7|3995.7|4000.7|3994.7|4001.7|3995.7|4000.7|3994.7|2
1725848360000|2024-09-09 02:19:20|||||||||1
1725848390000|2024-09-09 02:19:50|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1725848420000|2024-09-09 02:20:20|4000.8|3994.8|4000.7|3994.7|4000.8|3994.8|4000.7|3994.7|0
1725848430000|2024-09-09 02:20:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1725848440000|2024-09-09 02:20:40|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|0
1725848480000|2024-09-09 02:21:20|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|1
1725848520000|2024-09-09 02:22:00|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|10
1725848530000|2024-09-09 02:22:10|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|2
1725848540000|2024-09-09 02:22:20|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1725848580000|2024-09-09 02:23:00|||||||||1
1725848630000|2024-09-09 02:23:50|||||||||1
1725848640000|2024-09-09 02:24:00|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|0
1725848650000|2024-09-09 02:24:10|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1725848690000|2024-09-09 02:24:50|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|2
1725848700000|2024-09-09 02:25:00|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1725848750000|2024-09-09 02:25:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|2
1725848760000|2024-09-09 02:26:00|4001.2|3995.2|4001.7|3995.7|4001.7|3995.7|4001.2|3995.2|0
1725848840000|2024-09-09 02:27:20|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|1
1725848860000|2024-09-09 02:27:40|4001.8|3995.8|4001.7|3995.7|4001.8|3995.8|4001.7|3995.7|0
1725848950000|2024-09-09 02:29:10|4001.8|3995.8|4002.3|3996.3|4003.2|3997.2|4001.8|3995.8|19
1725848980000|2024-09-09 02:29:40|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1725848990000|2024-09-09 02:29:50|4001.9|3995.9|4001.8|3995.8|4002.3|3996.3|4001.8|3995.8|3
1725849000000|2024-09-09 02:30:00|4001.2|3995.2|4001.7|3995.7|4001.7|3995.7|4000.7|3994.7|2
1725849020000|2024-09-09 02:30:20|4001.3|3995.3|4000.2|3994.2|4001.3|3995.3|4000.2|3994.2|1
1725849030000|2024-09-09 02:30:30|3999.8|3993.8|3999.7|3993.7|3999.8|3993.8|3999.7|3993.7|0
1725849050000|2024-09-09 02:30:50|3999.2|3993.2|3998.3|3992.3|3999.2|3993.2|3998.3|3992.3|7
1725849060000|2024-09-09 02:31:00|3998.7|3992.7|3999.3|3993.3|3999.3|3993.3|3998.7|3992.7|1
1725849070000|2024-09-09 02:31:10|3999.7|3993.7|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|3
1725849080000|2024-09-09 02:31:20|3999.2|3993.2|3997.7|3991.7|3999.2|3993.2|3997.7|3991.7|0
1725849100000|2024-09-09 02:31:40|3997.2|3991.2|3996.7|3990.7|3997.3|3991.3|3996.7|3990.7|1
1725849110000|2024-09-09 02:31:50|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3995.7|3989.7|2
1725849130000|2024-09-09 02:32:10|3996.3|3990.3|3996.7|3990.7|3997.2|3991.2|3996.2|3990.2|1
1725849140000|2024-09-09 02:32:20|3997.7|3991.7|3997.3|3991.3|3997.7|3991.7|3997.3|3991.3|1
1725849150000|2024-09-09 02:32:30|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|2
1725849160000|2024-09-09 02:32:40|3996.2|3990.2|3995.2|3989.2|3996.2|3990.2|3994.7|3988.7|1
1725849180000|2024-09-09 02:33:00|3994.7|3988.7|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|2
1725849190000|2024-09-09 02:33:10|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|1
1725849210000|2024-09-09 02:33:30|3994.7|3988.7|3994.2|3988.2|3995.2|3989.2|3994.2|3988.2|1
1725849220000|2024-09-09 02:33:40|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1725849230000|2024-09-09 02:33:50|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|1
1725849240000|2024-09-09 02:34:00|3992.7|3986.7|3991.2|3985.2|3992.7|3986.7|3991.2|3985.2|1
1725849250000|2024-09-09 02:34:10|3991.7|3985.7|3990.2|3984.2|3991.7|3985.7|3989.7|3983.7|1
1725849280000|2024-09-09 02:34:40|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1725849290000|2024-09-09 02:34:50|3990.3|3984.3|3991.2|3985.2|3991.2|3985.2|3990.2|3984.2|3
1725849300000|2024-09-09 02:35:00|3991.7|3985.7|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|0
1725849310000|2024-09-09 02:35:10|3991.2|3985.2|3990.7|3984.7|3991.2|3985.2|3989.8|3983.8|10
1725849320000|2024-09-09 02:35:20|3990.3|3984.3|3990.7|3984.7|3990.7|3984.7|3990.3|3984.3|0
1725849330000|2024-09-09 02:35:30|3990.3|3984.3|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|0
1725849340000|2024-09-09 02:35:40|3990.3|3984.3|3990.7|3984.7|3990.7|3984.7|3990.3|3984.3|0
1725849350000|2024-09-09 02:35:50|3990.3|3984.3|3991.3|3985.3|3991.3|3985.3|3990.3|3984.3|3
1725849360000|2024-09-09 02:36:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1725849370000|2024-09-09 02:36:10|3991.2|3985.2|3990.2|3984.2|3991.2|3985.2|3989.7|3983.7|3
1725849380000|2024-09-09 02:36:20|3990.3|3984.3|3991.3|3985.3|3991.7|3985.7|3990.3|3984.3|0
1725849390000|2024-09-09 02:36:30|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|2
1725849400000|2024-09-09 02:36:40|3992.3|3986.3|3992.2|3986.2|3992.3|3986.3|3991.7|3985.7|1
1725849410000|2024-09-09 02:36:50|3991.8|3985.8|3991.7|3985.7|3991.8|3985.8|3991.7|3985.7|0
1725849420000|2024-09-09 02:37:00|3992.7|3986.7|3992.7|3986.7|3992.8|3986.8|3992.7|3986.7|3
1725849430000|2024-09-09 02:37:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3992.7|3986.7|0
1725849440000|2024-09-09 02:37:20|3993.3|3987.3|3992.7|3986.7|3993.7|3987.7|3992.7|3986.7|3
1725849450000|2024-09-09 02:37:30|3992.3|3986.3|3992.2|3986.2|3992.3|3986.3|3992.2|3986.2|1
1725849460000|2024-09-09 02:37:40|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3992.3|3986.3|1
1725849480000|2024-09-09 02:38:00|3993.3|3987.3|3992.7|3986.7|3993.7|3987.7|3992.7|3986.7|2
1725849490000|2024-09-09 02:38:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1725849500000|2024-09-09 02:38:20|3992.8|3986.8|3992.7|3986.7|3992.8|3986.8|3992.7|3986.7|0
1725849510000|2024-09-09 02:38:30|3992.2|3986.2|3992.7|3986.7|3993.2|3987.2|3992.2|3986.2|1
1725849520000|2024-09-09 02:38:40|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3992.7|3986.7|0
1725849530000|2024-09-09 02:38:50|3992.8|3986.8|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|0
1725849540000|2024-09-09 02:39:00|3993.2|3987.2|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|0
1725849550000|2024-09-09 02:39:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1725849560000|2024-09-09 02:39:20|3993.7|3987.7|3993.2|3987.2|3993.7|3987.7|3993.2|3987.2|1
1725849570000|2024-09-09 02:39:30|3992.8|3986.8|3993.2|3987.2|3993.6|3987.6|3992.7|3986.7|1
1725849590000|2024-09-09 02:39:50|3993.7|3987.7|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|4
1725849600000|2024-09-09 02:40:00|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1725849620000|2024-09-09 02:40:20|3994.8|3988.8|3994.7|3988.7|3994.8|3988.8|3994.7|3988.7|1
1725849630000|2024-09-09 02:40:30|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|2
1725849660000|2024-09-09 02:41:00|3994.3|3988.3|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|0
1725849670000|2024-09-09 02:41:10|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|1
1725849680000|2024-09-09 02:41:20|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1725849690000|2024-09-09 02:41:30|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|0
1725849720000|2024-09-09 02:42:00|3994.8|3988.8|3995.2|3989.2|3995.2|3989.2|3994.8|3988.8|0
1725849730000|2024-09-09 02:42:10|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|0
1725849740000|2024-09-09 02:42:20|3995.8|3989.8|3994.7|3988.7|3995.8|3989.8|3994.7|3988.7|2
1725849750000|2024-09-09 02:42:30|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|1
1725849760000|2024-09-09 02:42:40|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|0
1725849770000|2024-09-09 02:42:50|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|0
1725849780000|2024-09-09 02:43:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1725849810000|2024-09-09 02:43:30|3994.7|3988.7|3995.7|3989.7|3995.7|3989.7|3994.7|3988.7|2
1725849820000|2024-09-09 02:43:40|3996.2|3990.2|3996.1|3990.1|3996.2|3990.2|3995.7|3989.7|0
1725849830000|2024-09-09 02:43:50|3995.8|3989.8|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|0
1725849840000|2024-09-09 02:44:00|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.2|3990.2|0
1725849850000|2024-09-09 02:44:10|3996.3|3990.3|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|0
1725849860000|2024-09-09 02:44:20|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.2|3990.2|0
1725849870000|2024-09-09 02:44:30|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1725849880000|2024-09-09 02:44:40|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1725849890000|2024-09-09 02:44:50|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|1
1725849900000|2024-09-09 02:45:00|3998.7|3992.7|3997.7|3991.7|3999.2|3993.2|3997.7|3991.7|0
1725849910000|2024-09-09 02:45:10|3997.2|3991.2|3998.2|3992.2|3998.2|3992.2|3997.2|3991.2|0
1725849920000|2024-09-09 02:45:20|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1725849930000|2024-09-09 02:45:30|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|0
1725849940000|2024-09-09 02:45:40|3998.8|3992.8|3998.7|3992.7|3998.8|3992.8|3998.7|3992.7|0
1725849950000|2024-09-09 02:45:50|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|13
1725849960000|2024-09-09 02:46:00|||||||||2
1725849990000|2024-09-09 02:46:30|4001.2|3995.2|4001.7|3995.7|4001.7|3995.7|4000.8|3994.8|7
1725850010000|2024-09-09 02:46:50|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1725850020000|2024-09-09 02:47:00|4001.3|3995.3|4001.7|3995.7|4001.7|3995.7|4001.3|3995.3|0
1725850030000|2024-09-09 02:47:10|4001.9|3995.9|4001.2|3995.2|4002.7|3996.7|4000.8|3994.8|6
1725850040000|2024-09-09 02:47:20|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|1
1725850070000|2024-09-09 02:47:50|4000.8|3994.8|4000.7|3994.7|4000.8|3994.8|4000.7|3994.7|1
1725850090000|2024-09-09 02:48:10|||||||||3
1725850100000|2024-09-09 02:48:20|||||||||1
1725850110000|2024-09-09 02:48:30|||||||||18
1725850120000|2024-09-09 02:48:40|||||||||9
1725850140000|2024-09-09 02:49:00|||||||||25
1725850150000|2024-09-09 02:49:10|||||||||13
1725850160000|2024-09-09 02:49:20|||||||||2
1725850180000|2024-09-09 02:49:40|||||||||2
1725850190000|2024-09-09 02:49:50|||||||||18
1725850200000|2024-09-09 02:50:00|||||||||2
1725850210000|2024-09-09 02:50:10|||||||||1
1725850220000|2024-09-09 02:50:20|||||||||10
1725850230000|2024-09-09 02:50:30|4001.3|3995.3|4000.7|3994.7|4001.3|3995.3|4000.7|3994.7|18
1725850240000|2024-09-09 02:50:40|3998.2|3992.2|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|17
1725850250000|2024-09-09 02:50:50|3998.8|3992.8|3998.2|3992.2|3998.8|3992.8|3998.2|3992.2|1
1725850260000|2024-09-09 02:51:00|3997.7|3991.7|3996.2|3990.2|3997.7|3991.7|3996.2|3990.2|13
1725850270000|2024-09-09 02:51:10|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|4
1725850300000|2024-09-09 02:51:40|3995.7|3989.7|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|6
1725850330000|2024-09-09 02:52:10|3994.7|3988.7|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|2
1725850340000|2024-09-09 02:52:20|3993.7|3987.7|3993.2|3987.2|3993.7|3987.7|3993.2|3987.2|0
1725850350000|2024-09-09 02:52:30|3993.7|3987.7|3995.2|3989.2|3995.2|3989.2|3993.7|3987.7|2
1725850360000|2024-09-09 02:52:40|3994.8|3988.8|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|0
1725850370000|2024-09-09 02:52:50|3994.7|3988.7|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|1
1725850380000|2024-09-09 02:53:00|3995.2|3989.2|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|1
1725850390000|2024-09-09 02:53:10|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1725850400000|2024-09-09 02:53:20|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|0
1725850410000|2024-09-09 02:53:30|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1725850420000|2024-09-09 02:53:40|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1725850430000|2024-09-09 02:53:50|||||||||3
1725850440000|2024-09-09 02:54:00|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1725850450000|2024-09-09 02:54:10|3994.8|3988.8|3994.7|3988.7|3994.8|3988.8|3994.7|3988.7|0
1725850490000|2024-09-09 02:54:50|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|0
1725850500000|2024-09-09 02:55:00|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1725850510000|2024-09-09 02:55:10|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1725850520000|2024-09-09 02:55:20|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|0
1725850530000|2024-09-09 02:55:30|3994.2|3988.2|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|0
1725850540000|2024-09-09 02:55:40|3994.2|3988.2|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|0
1725850550000|2024-09-09 02:55:50|3994.3|3988.3|3994.2|3988.2|3994.3|3988.3|3993.7|3987.7|0
1725850560000|2024-09-09 02:56:00|3993.7|3987.7|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|0
1725850570000|2024-09-09 02:56:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1725850580000|2024-09-09 02:56:20|3992.8|3986.8|3992.7|3986.7|3992.8|3986.8|3992.7|3986.7|0
1725850590000|2024-09-09 02:56:30|3992.3|3986.3|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|0
1725850600000|2024-09-09 02:56:40|3993.2|3987.2|3993.2|3987.2|3993.7|3987.7|3993.2|3987.2|0
1725850610000|2024-09-09 02:56:50|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1725850620000|2024-09-09 02:57:00|3993.8|3987.8|3993.2|3987.2|3993.8|3987.8|3992.7|3986.7|0
1725850630000|2024-09-09 02:57:10|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3992.7|3986.7|1
1725850650000|2024-09-09 02:57:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3
1725850660000|2024-09-09 02:57:40|3991.7|3985.7|3992.7|3986.7|3992.7|3986.7|3991.7|3985.7|1
1725850670000|2024-09-09 02:57:50|3992.2|3986.2|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|0
1725850680000|2024-09-09 02:58:00|3991.7|3985.7|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|4
1725850690000|2024-09-09 02:58:10|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|1
1725850700000|2024-09-09 02:58:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|1
1725850720000|2024-09-09 02:58:40|3991.8|3985.8|3991.2|3985.2|3991.8|3985.8|3990.7|3984.7|0
1725850750000|2024-09-09 02:59:10|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|1
1725850760000|2024-09-09 02:59:20|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1725850770000|2024-09-09 02:59:30|3991.7|3985.7|3991.7|3985.7|3992.2|3986.2|3991.2|3985.2|2
1725850780000|2024-09-09 02:59:40|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|1
1725850800000|2024-09-09 03:00:00|3990.7|3984.7|3991.7|3985.7|3992.2|3986.2|3990.7|3984.7|0
1725850810000|2024-09-09 03:00:10|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.2|3985.2|0
1725850820000|2024-09-09 03:00:20|3991.2|3985.2|3991.7|3985.7|3992.2|3986.2|3990.8|3984.8|2
1725850830000|2024-09-09 03:00:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1725850840000|2024-09-09 03:00:40|3992.7|3986.7|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|0
1725850850000|2024-09-09 03:00:50|3993.2|3987.2|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|1
1725850860000|2024-09-09 03:01:00|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|0
1725850880000|2024-09-09 03:01:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|1
1725850890000|2024-09-09 03:01:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1725850900000|2024-09-09 03:01:40|3992.7|3986.7|3992.2|3986.2|3992.7|3986.7|3992.2|3986.2|0
1725850910000|2024-09-09 03:01:50|3992.7|3986.7|3993.1|3987.1|3993.1|3987.1|3992.7|3986.7|0
1725850920000|2024-09-09 03:02:00|3993.2|3987.2|3994.3|3988.3|3994.7|3988.7|3993.2|3987.2|2
1725850930000|2024-09-09 03:02:10|3994.7|3988.7|3995.6|3989.6|3995.6|3989.6|3994.7|3988.7|10
1725850940000|2024-09-09 03:02:20|3995.7|3989.7|3994.2|3988.2|3995.7|3989.7|3994.2|3988.2|1
1725850950000|2024-09-09 03:02:30|3994.7|3988.7|3995.7|3989.7|3995.7|3989.7|3994.7|3988.7|0
1725850960000|2024-09-09 03:02:40|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|0
1725850970000|2024-09-09 03:02:50|3995.8|3989.8|3996.7|3990.7|3996.8|3990.8|3995.8|3989.8|9
1725850980000|2024-09-09 03:03:00|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|0
1725850990000|2024-09-09 03:03:10|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|0
1725851000000|2024-09-09 03:03:20|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|0
1725851010000|2024-09-09 03:03:30|3996.2|3990.2|3995.7|3989.7|3996.2|3990.2|3995.7|3989.7|0
1725851020000|2024-09-09 03:03:40|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.3|3988.3|1
1725851030000|2024-09-09 03:03:50|3994.3|3988.3|3995.2|3989.2|3995.2|3989.2|3994.3|3988.3|0
1725851040000|2024-09-09 03:04:00|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|0
1725851050000|2024-09-09 03:04:10|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.2|3989.2|0
1725851060000|2024-09-09 03:04:20|3995.7|3989.7|3995.7|3989.7|3996.2|3990.2|3995.7|3989.7|0
1725851070000|2024-09-09 03:04:30|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|0
1725851080000|2024-09-09 03:04:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|2
1725851090000|2024-09-09 03:04:50|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1725851120000|2024-09-09 03:05:20|3995.8|3989.8|3996.2|3990.2|3996.2|3990.2|3995.8|3989.8|0
1725851130000|2024-09-09 03:05:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1725851140000|2024-09-09 03:05:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1725851150000|2024-09-09 03:05:50|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|0
1725851160000|2024-09-09 03:06:00|3995.3|3989.3|3995.2|3989.2|3995.3|3989.3|3995.2|3989.2|1
1725851190000|2024-09-09 03:06:30|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1725851200000|2024-09-09 03:06:40|3994.2|3988.2|3994.7|3988.7|3994.7|3988.7|3993.7|3987.7|3
1725851220000|2024-09-09 03:07:00|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|3
1725851230000|2024-09-09 03:07:10|3994.2|3988.2|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|1
1725851240000|2024-09-09 03:07:20|3994.2|3988.2|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|1
1725851280000|2024-09-09 03:08:00|3995.7|3989.7|4000.7|3994.7|4000.7|3994.7|3995.2|3989.2|48
1725851300000|2024-09-09 03:08:20|||||||||4
1725851310000|2024-09-09 03:08:30|||||||||2
1725851320000|2024-09-09 03:08:40|||||||||2
1725851340000|2024-09-09 03:09:00|4001.7|3995.7|4001.3|3995.3|4002.2|3996.2|4001.3|3995.3|23
1725851350000|2024-09-09 03:09:10|4001.7|3995.7|4002.2|3996.2|4002.3|3996.3|4001.3|3995.3|7
1725851360000|2024-09-09 03:09:20|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|0
1725851370000|2024-09-09 03:09:30|4002.3|3996.3|4003.7|3997.7|4003.7|3997.7|4002.3|3996.3|35
1725851380000|2024-09-09 03:09:40|4003.3|3997.3|4002.2|3996.2|4003.3|3997.3|4002.2|3996.2|2
1725851390000|2024-09-09 03:09:50|4002.7|3996.7|4001.7|3995.7|4002.7|3996.7|4001.7|3995.7|2
1725851400000|2024-09-09 03:10:00|4001.3|3995.3|4001.7|3995.7|4002.2|3996.2|4001.2|3995.2|3
1725851410000|2024-09-09 03:10:10|4002.2|3996.2|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|0
1725851420000|2024-09-09 03:10:20|4001.3|3995.3|4002.2|3996.2|4002.2|3996.2|4001.2|3995.2|3
1725851430000|2024-09-09 03:10:30|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|1
1725851450000|2024-09-09 03:10:50|4000.8|3994.8|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|1
1725851460000|2024-09-09 03:11:00|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1725851470000|2024-09-09 03:11:10|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|1
1725851480000|2024-09-09 03:11:20|4001.7|3995.7|4001.3|3995.3|4001.7|3995.7|4001.3|3995.3|0
1725851490000|2024-09-09 03:11:30|4001.2|3995.2|4002.7|3996.7|4002.7|3996.7|4001.2|3995.2|22
1725851500000|2024-09-09 03:11:40|4001.8|3995.8|4001.7|3995.7|4001.8|3995.8|4001.7|3995.7|3
1725851520000|2024-09-09 03:12:00|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.2|3996.2|6
1725851530000|2024-09-09 03:12:10|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|1
1725851540000|2024-09-09 03:12:20|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4
1725851550000|2024-09-09 03:12:30|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|4
1725851560000|2024-09-09 03:12:40|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|0
1725851570000|2024-09-09 03:12:50|4002.8|3996.8|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|0
1725851580000|2024-09-09 03:13:00|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|0
1725851600000|2024-09-09 03:13:20|4002.8|3996.8|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|0
1725851610000|2024-09-09 03:13:30|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|0
1725851620000|2024-09-09 03:13:40|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1725851630000|2024-09-09 03:13:50|4001.8|3995.8|4002.2|3996.2|4002.2|3996.2|4001.8|3995.8|0
1725851640000|2024-09-09 03:14:00|4002.3|3996.3|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|0
1725851660000|2024-09-09 03:14:20|4002.3|3996.3|4002.7|3996.7|4003.3|3997.3|4002.3|3996.3|0
1725851670000|2024-09-09 03:14:30|4002.2|3996.2|4003.2|3997.2|4003.2|3997.2|4002.2|3996.2|0
1725851690000|2024-09-09 03:14:50|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|0
1725851700000|2024-09-09 03:15:00|4002.7|3996.7|4003.7|3997.7|4003.7|3997.7|4002.7|3996.7|1
1725851710000|2024-09-09 03:15:10|4004.7|3998.7|4003.7|3997.7|4004.7|3998.7|4003.7|3997.7|35
1725851730000|2024-09-09 03:15:30|4003.3|3997.3|4003.7|3997.7|4003.7|3997.7|4003.3|3997.3|0
1725851740000|2024-09-09 03:15:40|||||||||1
1725851780000|2024-09-09 03:16:20|4002.2|3996.2|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|5
1725851810000|2024-09-09 03:16:50|4002.3|3996.3|4003.2|3997.2|4003.2|3997.2|4002.3|3996.3|0
1725851820000|2024-09-09 03:17:00|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|1
1725851830000|2024-09-09 03:17:10|4001.8|3995.8|4001.7|3995.7|4001.8|3995.8|4001.7|3995.7|0
1725851840000|2024-09-09 03:17:20|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.2|3995.2|0
1725851850000|2024-09-09 03:17:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1725851890000|2024-09-09 03:18:10|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1725851910000|2024-09-09 03:18:30|||||||||1
1725851940000|2024-09-09 03:19:00|4002.2|3996.2|4001.7|3995.7|4002.3|3996.3|4001.7|3995.7|10
1725851990000|2024-09-09 03:19:50|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4001.2|3995.2|0
1725852000000|2024-09-09 03:20:00|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4001.2|3995.2|0
1725852010000|2024-09-09 03:20:10|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|1
1725852020000|2024-09-09 03:20:20|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1725852030000|2024-09-09 03:20:30|4001.7|3995.7|4002.3|3996.3|4002.7|3996.7|4001.7|3995.7|12
1725852040000|2024-09-09 03:20:40|4002.2|3996.2|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|0
1725852060000|2024-09-09 03:21:00|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|1
1725852070000|2024-09-09 03:21:10|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4000.7|3994.7|1
1725852080000|2024-09-09 03:21:20|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|1
1725852090000|2024-09-09 03:21:30|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|0
1725852100000|2024-09-09 03:21:40|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725852110000|2024-09-09 03:21:50|4000.8|3994.8|4000.7|3994.7|4000.8|3994.8|4000.7|3994.7|0
1725852120000|2024-09-09 03:22:00|||||||||18
1725852130000|2024-09-09 03:22:10|||||||||2
1725852140000|2024-09-09 03:22:20|||||||||1
1725852150000|2024-09-09 03:22:30|||||||||1
1725852180000|2024-09-09 03:23:00|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|3
1725852190000|2024-09-09 03:23:10|4001.3|3995.3|4000.7|3994.7|4001.3|3995.3|4000.7|3994.7|1
1725852200000|2024-09-09 03:23:20|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1725852210000|2024-09-09 03:23:30|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1725852230000|2024-09-09 03:23:50|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4000.7|3994.7|0
1725852240000|2024-09-09 03:24:00|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1725852250000|2024-09-09 03:24:10|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725852270000|2024-09-09 03:24:30|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725852280000|2024-09-09 03:24:40|4000.8|3994.8|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725852300000|2024-09-09 03:25:00|4000.8|3994.8|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725852310000|2024-09-09 03:25:10|4000.8|3994.8|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|1
1725852340000|2024-09-09 03:25:40|4000.8|3994.8|4001.2|3995.2|4001.3|3995.3|4000.8|3994.8|1
1725852360000|2024-09-09 03:26:00|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|0
1725852400000|2024-09-09 03:26:40|4000.8|3994.8|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1725852460000|2024-09-09 03:27:40|4000.8|3994.8|4001.2|3995.2|4001.2|3995.2|4000.8|3994.8|0
1725852480000|2024-09-09 03:28:00|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1725852500000|2024-09-09 03:28:20|4001.2|3995.2|4000.8|3994.8|4001.2|3995.2|4000.8|3994.8|1
1725852510000|2024-09-09 03:28:30|||||||||3
1725852540000|2024-09-09 03:29:00|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1725852550000|2024-09-09 03:29:10|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1725852590000|2024-09-09 03:29:50|4000.7|3994.7|4000.7|3994.7|4000.8|3994.8|4000.7|3994.7|1
1725852600000|2024-09-09 03:30:00|4000.8|3994.8|4000.8|3994.8|4001.2|3995.2|4000.8|3994.8|0
1725852740000|2024-09-09 03:32:20|||||||||1
1725852810000|2024-09-09 03:33:30|||||||||1
1725852870000|2024-09-09 03:34:30|4001.8|3995.8|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|2
1725852880000|2024-09-09 03:34:40|||||||||1
1725853030000|2024-09-09 03:37:10|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|1
1725853050000|2024-09-09 03:37:30|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1725853120000|2024-09-09 03:38:40|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|0
1725853180000|2024-09-09 03:39:40|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|0
1725853190000|2024-09-09 03:39:50|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1725853200000|2024-09-09 03:40:00|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|2
1725853220000|2024-09-09 03:40:20|4000.8|3994.8|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|1
1725853230000|2024-09-09 03:40:30|4001.6|3995.6|4000.8|3994.8|4001.6|3995.6|4000.8|3994.8|1
1725853240000|2024-09-09 03:40:40|||||||||1
1725853310000|2024-09-09 03:41:50|||||||||1
1725853390000|2024-09-09 03:43:10|||||||||1
1725853510000|2024-09-09 03:45:10|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|6
1725853570000|2024-09-09 03:46:10|4000.7|3994.7|4000.8|3994.8|4000.8|3994.8|4000.7|3994.7|79
1725853690000|2024-09-09 03:48:10|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4000.8|3994.8|0
1725853700000|2024-09-09 03:48:20|4000.8|3994.8|4001.2|3995.2|4001.2|3995.2|4000.8|3994.8|0
1725853710000|2024-09-09 03:48:30|4000.8|3994.8|4000.8|3994.8|4001.2|3995.2|4000.8|3994.8|7
1725853740000|2024-09-09 03:49:00|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1725853770000|2024-09-09 03:49:30|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|0
1725853780000|2024-09-09 03:49:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1725853790000|2024-09-09 03:49:50|4001.3|3995.3|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|0
1725853800000|2024-09-09 03:50:00|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4000.8|3994.8|0
1725853810000|2024-09-09 03:50:10|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1725853850000|2024-09-09 03:50:50|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|10
1725853860000|2024-09-09 03:51:00|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|0
1725853940000|2024-09-09 03:52:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1725854060000|2024-09-09 03:54:20|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|1
1725854300000|2024-09-09 03:58:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1725854320000|2024-09-09 03:58:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|1
1725854330000|2024-09-09 03:58:50|||||||||38
1725854350000|2024-09-09 03:59:10|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1725854400000|2024-09-09 04:00:00|||||||||1
1725854510000|2024-09-09 04:01:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|1
1725854640000|2024-09-09 04:04:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|1
1725854650000|2024-09-09 04:04:10|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|6
1725854730000|2024-09-09 04:05:30|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|12
1725854750000|2024-09-09 04:05:50|4002.3|3996.3|4001.8|3995.8|4002.3|3996.3|4001.8|3995.8|0
1725854760000|2024-09-09 04:06:00|4002.3|3996.3|4002.8|3996.8|4002.8|3996.8|4002.3|3996.3|6
1725854770000|2024-09-09 04:06:10|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1725854830000|2024-09-09 04:07:10|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1725854840000|2024-09-09 04:07:20|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|1
1725854900000|2024-09-09 04:08:20|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1725854920000|2024-09-09 04:08:40|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|1
1725855000000|2024-09-09 04:10:00|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1725855020000|2024-09-09 04:10:20|4002.3|3996.3|4002.8|3996.8|4002.8|3996.8|4002.3|3996.3|2
1725855060000|2024-09-09 04:11:00|4003.3|3997.3|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|6
1725855070000|2024-09-09 04:11:10|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1725855120000|2024-09-09 04:12:00|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|2
1725855140000|2024-09-09 04:12:20|||||||||3
1725855160000|2024-09-09 04:12:40|||||||||2
1725855490000|2024-09-09 04:18:10|||||||||2
1725855530000|2024-09-09 04:18:50|4004.2|3998.2|4004.3|3998.3|4004.3|3998.3|4004.2|3998.2|1
1725855540000|2024-09-09 04:19:00|4004.2|3998.2|4004.2|3998.2|4004.8|3998.8|4003.9|3997.9|1
1725855550000|2024-09-09 04:19:10|4004.6|3998.6|4004.3|3998.3|4004.6|3998.6|4004.3|3998.3|1
1725855640000|2024-09-09 04:20:40|||||||||1
1725855650000|2024-09-09 04:20:50|||||||||3
1725855730000|2024-09-09 04:22:10|4004.8|3998.8|4004.3|3998.3|4004.8|3998.8|4004.3|3998.3|1
1725855740000|2024-09-09 04:22:20|||||||||1
1725855760000|2024-09-09 04:22:40|4003.9|3997.9|4003.8|3997.8|4003.9|3997.9|4003.8|3997.8|0
1725855770000|2024-09-09 04:22:50|4003.7|3997.7|4002.8|3996.8|4003.7|3997.7|4002.8|3996.8|5
1725855860000|2024-09-09 04:24:20|4002.2|3996.2|4002.3|3996.3|4002.3|3996.3|4002.2|3996.2|0
1725855890000|2024-09-09 04:24:50|4001.8|3995.8|4002.8|3996.8|4002.8|3996.8|4001.8|3995.8|1
1725855960000|2024-09-09 04:26:00|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1725856000000|2024-09-09 04:26:40|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1725856070000|2024-09-09 04:27:50|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|1
1725856130000|2024-09-09 04:28:50|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|29
1725856140000|2024-09-09 04:29:00|||||||||1
1725856170000|2024-09-09 04:29:30|4004.8|3998.8|4004.3|3998.3|4004.8|3998.8|4004.3|3998.3|39
1725856270000|2024-09-09 04:31:10|4004.8|3998.8|4004.3|3998.3|4004.8|3998.8|4004.3|3998.3|0
1725856330000|2024-09-09 04:32:10|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1725856360000|2024-09-09 04:32:40|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|5
1725856370000|2024-09-09 04:32:50|4008.8|4002.8|4010.3|4004.3|4010.3|4004.3|4008.8|4002.8|7
1725856380000|2024-09-09 04:33:00|4009|4003|4008.8|4002.8|4009|4003|4008.8|4002.8|12
1725856400000|2024-09-09 04:33:20|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|2
1725856420000|2024-09-09 04:33:40|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1725856430000|2024-09-09 04:33:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1725856450000|2024-09-09 04:34:10|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725856460000|2024-09-09 04:34:20|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|1
1725856500000|2024-09-09 04:35:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1725856510000|2024-09-09 04:35:10|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|2
1725856560000|2024-09-09 04:36:00|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.7|4004.7|0
1725856570000|2024-09-09 04:36:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1725856710000|2024-09-09 04:38:30|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|1
1725856740000|2024-09-09 04:39:00|4011.2|4005.2|4010.8|4004.8|4011.2|4005.2|4010.8|4004.8|0
1725856760000|2024-09-09 04:39:20|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|5
1725856820000|2024-09-09 04:40:20|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725856840000|2024-09-09 04:40:40|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|2
1725856850000|2024-09-09 04:40:50|4009.2|4003.2|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|1
1725856860000|2024-09-09 04:41:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|2
1725856880000|2024-09-09 04:41:20|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1725856920000|2024-09-09 04:42:00|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|0
1725856960000|2024-09-09 04:42:40|||||||||1
1725856970000|2024-09-09 04:42:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1725857070000|2024-09-09 04:44:30|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725857090000|2024-09-09 04:44:50|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4
1725857110000|2024-09-09 04:45:10|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1725857120000|2024-09-09 04:45:20|||||||||1
1725857130000|2024-09-09 04:45:30|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1725857150000|2024-09-09 04:45:50|4011.7|4005.7|4010.8|4004.8|4011.8|4005.8|4010.8|4004.8|6
1725857160000|2024-09-09 04:46:00|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1725857170000|2024-09-09 04:46:10|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1725857270000|2024-09-09 04:47:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1725857280000|2024-09-09 04:48:00|||||||||1
1725857320000|2024-09-09 04:48:40|4009.8|4003.8|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|1
1725857340000|2024-09-09 04:49:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|1
1725857350000|2024-09-09 04:49:10|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1725857410000|2024-09-09 04:50:10|4010.3|4004.3|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|5
1725857440000|2024-09-09 04:50:40|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4
1725857460000|2024-09-09 04:51:00|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1725857480000|2024-09-09 04:51:20|||||||||1
1725857510000|2024-09-09 04:51:50|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|1
1725857530000|2024-09-09 04:52:10|||||||||2
1725857590000|2024-09-09 04:53:10|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|3
1725857650000|2024-09-09 04:54:10|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725857690000|2024-09-09 04:54:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1725857700000|2024-09-09 04:55:00|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1725857720000|2024-09-09 04:55:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|2
1725857730000|2024-09-09 04:55:30|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.7|4004.7|0
1725857760000|2024-09-09 04:56:00|||||||||1
1725857770000|2024-09-09 04:56:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|2
1725857800000|2024-09-09 04:56:40|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|17
1725857820000|2024-09-09 04:57:00|||||||||5
1725857840000|2024-09-09 04:57:20|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|1
1725857960000|2024-09-09 04:59:20|4010.9|4004.9|4011.3|4005.3|4011.3|4005.3|4010.9|4004.9|1
1725857980000|2024-09-09 04:59:40|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1725857990000|2024-09-09 04:59:50|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1725858040000|2024-09-09 05:00:40|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1725858060000|2024-09-09 05:01:00|||||||||3
1725858100000|2024-09-09 05:01:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1725858180000|2024-09-09 05:03:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725858200000|2024-09-09 05:03:20|||||||||1
1725858230000|2024-09-09 05:03:50|||||||||1
1725858250000|2024-09-09 05:04:10|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1725858480000|2024-09-09 05:08:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725858500000|2024-09-09 05:08:20|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4
1725858580000|2024-09-09 05:09:40|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|5
1725858610000|2024-09-09 05:10:10|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1725858650000|2024-09-09 05:10:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|3
1725858660000|2024-09-09 05:11:00|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1725858680000|2024-09-09 05:11:20|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|1
1725858690000|2024-09-09 05:11:30|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1725858720000|2024-09-09 05:12:00|4008.9|4002.9|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|1
1725858780000|2024-09-09 05:13:00|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|0
1725858800000|2024-09-09 05:13:20|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|7
1725858840000|2024-09-09 05:14:00|4008.2|4002.2|4009.3|4003.3|4009.3|4003.3|4008.2|4002.2|5
1725858850000|2024-09-09 05:14:10|4009.7|4003.7|4010.1|4004.1|4010.1|4004.1|4009.7|4003.7|10
1725858870000|2024-09-09 05:14:30|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1725859010000|2024-09-09 05:16:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725859020000|2024-09-09 05:17:00|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1725859030000|2024-09-09 05:17:10|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725859080000|2024-09-09 05:18:00|4009.3|4003.3|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1725859090000|2024-09-09 05:18:10|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725859130000|2024-09-09 05:18:50|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1725859140000|2024-09-09 05:19:00|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1725859160000|2024-09-09 05:19:20|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1725859190000|2024-09-09 05:19:50|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|2
1725859200000|2024-09-09 05:20:00|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1725859260000|2024-09-09 05:21:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1725859320000|2024-09-09 05:22:00|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|1
1725859480000|2024-09-09 05:24:40|||||||||3
1725859490000|2024-09-09 05:24:50|4009.9|4003.9|4010.3|4004.3|4010.3|4004.3|4009.9|4003.9|0
1725859520000|2024-09-09 05:25:20|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1725859600000|2024-09-09 05:26:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4
1725859630000|2024-09-09 05:27:10|4010.8|4004.8|4011.8|4005.8|4011.8|4005.8|4010.8|4004.8|1
1725859650000|2024-09-09 05:27:30|||||||||1
1725859690000|2024-09-09 05:28:10|4011.3|4005.3|4012.8|4006.8|4012.8|4006.8|4011.3|4005.3|3
1725859710000|2024-09-09 05:28:30|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|11
1725859720000|2024-09-09 05:28:40|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|0
1725859730000|2024-09-09 05:28:50|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|0
1725859750000|2024-09-09 05:29:10|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1725859800000|2024-09-09 05:30:00|4011.3|4005.3|4010.8|4004.8|4012.3|4006.3|4009.8|4003.8|2
1725859810000|2024-09-09 05:30:10|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1725859820000|2024-09-09 05:30:20|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|0
1725859830000|2024-09-09 05:30:30|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|0
1725859840000|2024-09-09 05:30:40|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1725859870000|2024-09-09 05:31:10|4012.9|4006.9|4013.8|4007.8|4013.8|4007.8|4012.9|4006.9|7
1725859900000|2024-09-09 05:31:40|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|3
1725859930000|2024-09-09 05:32:10|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|1
1725859940000|2024-09-09 05:32:20|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|6
1725859950000|2024-09-09 05:32:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1725859960000|2024-09-09 05:32:40|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1725859970000|2024-09-09 05:32:50|4012.8|4006.8|4014.8|4008.8|4014.8|4008.8|4012.3|4006.3|26
1725859980000|2024-09-09 05:33:00|4015.2|4009.2|4016.7|4010.7|4017.1|4011.1|4015.2|4009.2|13
1725859990000|2024-09-09 05:33:10|4017.1|4011.1|4016.2|4010.2|4017.1|4011.1|4016.2|4010.2|3
1725860030000|2024-09-09 05:33:50|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1725860040000|2024-09-09 05:34:00|4017.1|4011.1|4016.2|4010.2|4017.6|4011.6|4016.1|4010.1|17
1725860050000|2024-09-09 05:34:10|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1725860060000|2024-09-09 05:34:20|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.1|4010.1|0
1725860070000|2024-09-09 05:34:30|4016.1|4010.1|4016.2|4010.2|4016.6|4010.6|4016.1|4010.1|0
1725860100000|2024-09-09 05:35:00|4015.6|4009.6|4016.2|4010.2|4016.2|4010.2|4015.6|4009.6|0
1725860110000|2024-09-09 05:35:10|4016.1|4010.1|4015.6|4009.6|4016.2|4010.2|4015.6|4009.6|0
1725860120000|2024-09-09 05:35:20|4016.6|4010.6|4015.7|4009.7|4016.6|4010.6|4015.7|4009.7|3
1725860130000|2024-09-09 05:35:30|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1725860140000|2024-09-09 05:35:40|4015.1|4009.1|4015.1|4009.1|4015.2|4009.2|4014.7|4008.7|1
1725860150000|2024-09-09 05:35:50|4015.2|4009.2|4015.1|4009.1|4015.2|4009.2|4015.1|4009.1|0
1725860160000|2024-09-09 05:36:00|4015.2|4009.2|4015.6|4009.6|4015.6|4009.6|4015.1|4009.1|0
1725860170000|2024-09-09 05:36:10|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1725860180000|2024-09-09 05:36:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1725860190000|2024-09-09 05:36:30|4015.2|4009.2|4015.6|4009.6|4015.6|4009.6|4015.2|4009.2|0
1725860210000|2024-09-09 05:36:50|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.2|4008.2|1
1725860220000|2024-09-09 05:37:00|4016.2|4010.2|4016.7|4010.7|4016.7|4010.7|4016.2|4010.2|4
1725860240000|2024-09-09 05:37:20|4017.2|4011.2|4017.6|4011.6|4017.6|4011.6|4017.2|4011.2|2
1725860250000|2024-09-09 05:37:30|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|1
1725860280000|2024-09-09 05:38:00|4017.2|4011.2|4016.7|4010.7|4017.2|4011.2|4016.7|4010.7|3
1725860290000|2024-09-09 05:38:10|4016.6|4010.6|4016.6|4010.6|4016.7|4010.7|4016.6|4010.6|0
1725860300000|2024-09-09 05:38:20|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1725860310000|2024-09-09 05:38:30|4016.6|4010.6|4016.6|4010.6|4016.7|4010.7|4016.6|4010.6|0
1725860330000|2024-09-09 05:38:50|4016.2|4010.2|4015.7|4009.7|4016.2|4010.2|4015.7|4009.7|1
1725860360000|2024-09-09 05:39:20|4015.6|4009.6|4015.7|4009.7|4015.7|4009.7|4015.6|4009.6|1
1725860390000|2024-09-09 05:39:50|4015.6|4009.6|4015.2|4009.2|4015.7|4009.7|4014.7|4008.7|3
1725860400000|2024-09-09 05:40:00|4015.1|4009.1|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|0
1725860410000|2024-09-09 05:40:10|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1725860420000|2024-09-09 05:40:20|4015.6|4009.6|4015.2|4009.2|4015.6|4009.6|4015.2|4009.2|5
1725860460000|2024-09-09 05:41:00|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1725860470000|2024-09-09 05:41:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1725860480000|2024-09-09 05:41:20|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1725860490000|2024-09-09 05:41:30|4013.6|4007.6|4014.2|4008.2|4014.2|4008.2|4013.6|4007.6|1
1725860500000|2024-09-09 05:41:40|4013.6|4007.6|4013.2|4007.2|4013.7|4007.7|4013.2|4007.2|0
1725860520000|2024-09-09 05:42:00|4013.6|4007.6|4013.2|4007.2|4013.6|4007.6|4013.2|4007.2|1
1725860530000|2024-09-09 05:42:10|4013.6|4007.6|4013.2|4007.2|4013.7|4007.7|4013.2|4007.2|1
1725860540000|2024-09-09 05:42:20|4013.3|4007.3|4013.7|4007.7|4013.7|4007.7|4013.3|4007.3|0
1725860590000|2024-09-09 05:43:10|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1725860610000|2024-09-09 05:43:30|4013.6|4007.6|4013.2|4007.2|4013.7|4007.7|4013.2|4007.2|1
1725860620000|2024-09-09 05:43:40|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1725860630000|2024-09-09 05:43:50|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1725860640000|2024-09-09 05:44:00|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4011.7|4005.7|0
1725860660000|2024-09-09 05:44:20|4012|4006|4011.6|4005.6|4012|4006|4011.6|4005.6|0
1725860680000|2024-09-09 05:44:40|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1725860700000|2024-09-09 05:45:00|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|1
1725860710000|2024-09-09 05:45:10|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1725860770000|2024-09-09 05:46:10|4010.8|4004.8|4012.2|4006.2|4012.2|4006.2|4010.8|4004.8|3
1725860780000|2024-09-09 05:46:20|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1725860790000|2024-09-09 05:46:30|4012.2|4006.2|4011.2|4005.2|4012.2|4006.2|4011.2|4005.2|3
1725860800000|2024-09-09 05:46:40|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|0
1725860810000|2024-09-09 05:46:50|4009.6|4003.6|4009.2|4003.2|4010.2|4004.2|4009.2|4003.2|0
1725860820000|2024-09-09 05:47:00|4009.6|4003.6|4009.8|4003.8|4010.2|4004.2|4009.2|4003.2|0
1725860830000|2024-09-09 05:47:10|4009.6|4003.6|4009.7|4003.7|4011.2|4005.2|4009.6|4003.6|6
1725860840000|2024-09-09 05:47:20|4009.6|4003.6|4008.8|4002.8|4009.6|4003.6|4008.8|4002.8|1
1725860850000|2024-09-09 05:47:30|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|0
1725860860000|2024-09-09 05:47:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1725860870000|2024-09-09 05:47:50|4009|4003|4009.2|4003.2|4009.2|4003.2|4009|4003|0
1725860900000|2024-09-09 05:48:20|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1725860910000|2024-09-09 05:48:30|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1725860930000|2024-09-09 05:48:50|4009.2|4003.2|4009.6|4003.6|4009.6|4003.6|4009.2|4003.2|1
1725860940000|2024-09-09 05:49:00|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.6|4003.6|1
1725860950000|2024-09-09 05:49:10|||||||||11
1725860960000|2024-09-09 05:49:20|||||||||4
1725860970000|2024-09-09 05:49:30|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|7
1725860980000|2024-09-09 05:49:40|4009|4003|4009.1|4003.1|4009.2|4003.2|4008.7|4002.7|0
1725860990000|2024-09-09 05:49:50|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.1|4003.1|0
1725861000000|2024-09-09 05:50:00|4009.1|4003.1|4008.7|4002.7|4009.2|4003.2|4008.7|4002.7|0
1725861010000|2024-09-09 05:50:10|4009.1|4003.1|4009.2|4003.2|4009.2|4003.2|4009.1|4003.1|0
1725861020000|2024-09-09 05:50:20|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|0
1725861030000|2024-09-09 05:50:30|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1725861060000|2024-09-09 05:51:00|4008.8|4002.8|4008.6|4002.6|4008.8|4002.8|4008.6|4002.6|0
1725861070000|2024-09-09 05:51:10|4007.6|4001.6|4007.7|4001.7|4008.2|4002.2|4007.6|4001.6|2
1725861080000|2024-09-09 05:51:20|4007.6|4001.6|4007.7|4001.7|4007.7|4001.7|4007.6|4001.6|0
1725861090000|2024-09-09 05:51:30|4007.6|4001.6|4008.6|4002.6|4008.6|4002.6|4007.6|4001.6|1
1725861130000|2024-09-09 05:52:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|1
1725861140000|2024-09-09 05:52:20|4008.1|4002.1|4008.2|4002.2|4008.2|4002.2|4007.6|4001.6|0
1725861150000|2024-09-09 05:52:30|4008.6|4002.6|4009.2|4003.2|4009.2|4003.2|4008.6|4002.6|0
1725861170000|2024-09-09 05:52:50|4009|4003|4009.1|4003.1|4009.2|4003.2|4008.6|4002.6|0
1725861180000|2024-09-09 05:53:00|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1725861190000|2024-09-09 05:53:10|4009.6|4003.6|4009.2|4003.2|4009.6|4003.6|4009.2|4003.2|0
1725861210000|2024-09-09 05:53:30|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1725861220000|2024-09-09 05:53:40|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1725861230000|2024-09-09 05:53:50|4009.1|4003.1|4008.7|4002.7|4009.1|4003.1|4008.7|4002.7|0
1725861240000|2024-09-09 05:54:00|4008.6|4002.6|4009.2|4003.2|4009.2|4003.2|4008.6|4002.6|0
1725861250000|2024-09-09 05:54:10|4008.6|4002.6|4009.2|4003.2|4009.2|4003.2|4008.6|4002.6|0
1725861260000|2024-09-09 05:54:20|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|6
1725861270000|2024-09-09 05:54:30|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1725861290000|2024-09-09 05:54:50|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1725861300000|2024-09-09 05:55:00|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1725861350000|2024-09-09 05:55:50|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1725861380000|2024-09-09 05:56:20|4006.3|4000.3|4006.6|4000.6|4006.6|4000.6|4006.3|4000.3|0
1725861400000|2024-09-09 05:56:40|||||||||1
1725861410000|2024-09-09 05:56:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|2
1725861420000|2024-09-09 05:57:00|4006.6|4000.6|4007.2|4001.2|4007.2|4001.2|4006.6|4000.6|0
1725861440000|2024-09-09 05:57:20|4006.8|4000.8|4007.2|4001.2|4007.2|4001.2|4006.8|4000.8|2
1725861480000|2024-09-09 05:58:00|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1725861500000|2024-09-09 05:58:20|4007.6|4001.6|4007.7|4001.7|4007.7|4001.7|4007.6|4001.6|1
1725861520000|2024-09-09 05:58:40|||||||||6
1725861540000|2024-09-09 05:59:00|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4
1725861550000|2024-09-09 05:59:10|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1725861560000|2024-09-09 05:59:20|4011|4005|4011.2|4005.2|4011.2|4005.2|4011|4005|0
1725861570000|2024-09-09 05:59:30|4012.1|4006.1|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|0
1725861590000|2024-09-09 05:59:50|4011.8|4005.8|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|2
1725861600000|2024-09-09 06:00:00|4012|4006|4013.2|4007.2|4013.2|4007.2|4012|4006|1
1725861610000|2024-09-09 06:00:10|4014|4008|4014.2|4008.2|4014.6|4008.6|4014|4008|2
1725861620000|2024-09-09 06:00:20|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1725861630000|2024-09-09 06:00:30|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1725861640000|2024-09-09 06:00:40|4014.6|4008.6|4016.2|4010.2|4016.2|4010.2|4014.6|4008.6|1
1725861650000|2024-09-09 06:00:50|4016.1|4010.1|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|0
1725861660000|2024-09-09 06:01:00|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1725861670000|2024-09-09 06:01:10|4015.7|4009.7|4014.2|4008.2|4015.7|4009.7|4014.2|4008.2|5
1725861680000|2024-09-09 06:01:20|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|0
1725861690000|2024-09-09 06:01:30|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|0
1725861710000|2024-09-09 06:01:50|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1725861730000|2024-09-09 06:02:10|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.1|4009.1|2
1725861740000|2024-09-09 06:02:20|4015.7|4009.7|4016.2|4010.2|4016.6|4010.6|4015.7|4009.7|2
1725861760000|2024-09-09 06:02:40|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|0
1725861770000|2024-09-09 06:02:50|4014.8|4008.8|4015.6|4009.6|4015.6|4009.6|4014.7|4008.7|1
1725861780000|2024-09-09 06:03:00|4015.7|4009.7|4017.2|4011.2|4017.2|4011.2|4015.7|4009.7|1
1725861790000|2024-09-09 06:03:10|4018.1|4012.1|4018.1|4012.1|4018.2|4012.2|4017.2|4011.2|0
1725861800000|2024-09-09 06:03:20|4018.2|4012.2|4017.2|4011.2|4018.2|4012.2|4017.2|4011.2|2
1725861810000|2024-09-09 06:03:30|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1725861820000|2024-09-09 06:03:40|4017.6|4011.6|4018.2|4012.2|4018.2|4012.2|4017.6|4011.6|2
1725861830000|2024-09-09 06:03:50|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018|4012|1
1725861840000|2024-09-09 06:04:00|4019.1|4013.1|4020.1|4014.1|4020.7|4014.7|4018.6|4012.6|10
1725861850000|2024-09-09 06:04:10|4020|4014|4020.1|4014.1|4020.1|4014.1|4020|4014|0
1725861860000|2024-09-09 06:04:20|4021|4015|4020.2|4014.2|4021.1|4015.1|4020.2|4014.2|8
1725861870000|2024-09-09 06:04:30|4020.6|4014.6|4020.1|4014.1|4021.1|4015.1|4020.1|4014.1|1
1725861880000|2024-09-09 06:04:40|4020.2|4014.2|4021.1|4015.1|4021.1|4015.1|4020.2|4014.2|3
1725861890000|2024-09-09 06:04:50|4021.2|4015.2|4021.1|4015.1|4021.2|4015.2|4020.6|4014.6|1
1725861900000|2024-09-09 06:05:00|4021.6|4015.6|4023.6|4017.6|4023.7|4017.7|4021.6|4015.6|25
1725861910000|2024-09-09 06:05:10|4023.2|4017.2|4023.1|4017.1|4023.6|4017.6|4023.1|4017.1|24
1725861920000|2024-09-09 06:05:20|4023.5|4017.5|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|14
1725861930000|2024-09-09 06:05:30|4023.5|4017.5|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|2
1725861940000|2024-09-09 06:05:40|4026.2|4020.2|4025.6|4019.6|4026.2|4020.2|4025.6|4019.6|44
1725861950000|2024-09-09 06:05:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4024.6|4018.6|3
1725861960000|2024-09-09 06:06:00|4025.6|4019.6|4026.7|4020.7|4026.7|4020.7|4025.6|4019.6|2
1725861970000|2024-09-09 06:06:10|4026.2|4020.2|4025.1|4019.1|4026.2|4020.2|4025.1|4019.1|4
1725861980000|2024-09-09 06:06:20|4025.6|4019.6|4025.2|4019.2|4025.6|4019.6|4025.2|4019.2|6
1725861990000|2024-09-09 06:06:30|4025.7|4019.7|4025.1|4019.1|4025.7|4019.7|4025.1|4019.1|2
1725862000000|2024-09-09 06:06:40|4024.8|4018.8|4025.2|4019.2|4025.6|4019.6|4024.7|4018.7|7
1725862010000|2024-09-09 06:06:50|4025.1|4019.1|4024.2|4018.2|4025.2|4019.2|4024.1|4018.1|0
1725862020000|2024-09-09 06:07:00|4024.1|4018.1|4023.1|4017.1|4024.1|4018.1|4022.7|4016.7|1
1725862030000|2024-09-09 06:07:10|4023.5|4017.5|4022.6|4016.6|4024.1|4018.1|4022.6|4016.6|0
1725862040000|2024-09-09 06:07:20|4023.1|4017.1|4022.1|4016.1|4023.1|4017.1|4022.1|4016.1|3
1725862050000|2024-09-09 06:07:30|4021.7|4015.7|4021.6|4015.6|4021.7|4015.7|4021.2|4015.2|0
1725862060000|2024-09-09 06:07:40|4021.2|4015.2|4021.6|4015.6|4021.6|4015.6|4021.1|4015.1|0
1725862070000|2024-09-09 06:07:50|4022.1|4016.1|4023.6|4017.6|4023.6|4017.6|4022.1|4016.1|1
1725862080000|2024-09-09 06:08:00|4024.1|4018.1|4022.2|4016.2|4024.1|4018.1|4022.2|4016.2|1
1725862090000|2024-09-09 06:08:10|4022.6|4016.6|4023.1|4017.1|4023.2|4017.2|4022.6|4016.6|0
1725862100000|2024-09-09 06:08:20|4023.2|4017.2|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|1
1725862110000|2024-09-09 06:08:30|4023.2|4017.2|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|0
1725862120000|2024-09-09 06:08:40|4022.6|4016.6|4023.2|4017.2|4023.2|4017.2|4022.6|4016.6|0
1725862130000|2024-09-09 06:08:50|4023.6|4017.6|4023.2|4017.2|4023.6|4017.6|4023.2|4017.2|1
1725862140000|2024-09-09 06:09:00|4023.6|4017.6|4024.2|4018.2|4024.2|4018.2|4023.6|4017.6|1
1725862150000|2024-09-09 06:09:10|4024.6|4018.6|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|0
1725862160000|2024-09-09 06:09:20|4025.2|4019.2|4025.1|4019.1|4025.2|4019.2|4025.1|4019.1|0
1725862190000|2024-09-09 06:09:50|4025|4019|4025.1|4019.1|4025.1|4019.1|4025|4019|4
1725862200000|2024-09-09 06:10:00|4024.6|4018.6|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|0
1725862210000|2024-09-09 06:10:10|4025.6|4019.6|4025.1|4019.1|4026.1|4020.1|4025.1|4019.1|1
1725862220000|2024-09-09 06:10:20|4024.7|4018.7|4024.2|4018.2|4024.7|4018.7|4023.6|4017.6|2
1725862230000|2024-09-09 06:10:30|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|0
1725862240000|2024-09-09 06:10:40|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.1|4018.1|0
1725862250000|2024-09-09 06:10:50|4023.6|4017.6|4022.6|4016.6|4023.6|4017.6|4022.6|4016.6|2
1725862260000|2024-09-09 06:11:00|4023.1|4017.1|4023.2|4017.2|4023.6|4017.6|4023.1|4017.1|0
1725862270000|2024-09-09 06:11:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1725862280000|2024-09-09 06:11:20|4023.6|4017.6|4023.2|4017.2|4023.6|4017.6|4023.2|4017.2|0
1725862290000|2024-09-09 06:11:30|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|0
1725862300000|2024-09-09 06:11:40|4023.1|4017.1|4021.2|4015.2|4023.1|4017.1|4021.2|4015.2|4
1725862310000|2024-09-09 06:11:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1725862320000|2024-09-09 06:12:00|4020.7|4014.7|4019.6|4013.6|4020.7|4014.7|4019.6|4013.6|1
1725862330000|2024-09-09 06:12:10|4020.1|4014.1|4019.6|4013.6|4020.1|4014.1|4019.6|4013.6|0
1725862350000|2024-09-09 06:12:30|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|1
1725862360000|2024-09-09 06:12:40|4019.1|4013.1|4019.2|4013.2|4019.2|4013.2|4018.6|4012.6|0
1725862370000|2024-09-09 06:12:50|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725862380000|2024-09-09 06:13:00|4019.2|4013.2|4020.2|4014.2|4020.2|4014.2|4019.2|4013.2|1
1725862390000|2024-09-09 06:13:10|4021.1|4015.1|4021.6|4015.6|4021.6|4015.6|4021.1|4015.1|0
1725862400000|2024-09-09 06:13:20|||||||||4
1725862410000|2024-09-09 06:13:30|||||||||2
1725862420000|2024-09-09 06:13:40|4022.1|4016.1|4021.6|4015.6|4022.2|4016.2|4021.6|4015.6|0
1725862430000|2024-09-09 06:13:50|4022.1|4016.1|4022.2|4016.2|4022.2|4016.2|4022.1|4016.1|0
1725862440000|2024-09-09 06:14:00|4022.6|4016.6|4020.6|4014.6|4022.6|4016.6|4020.6|4014.6|7
1725862450000|2024-09-09 06:14:10|4021.1|4015.1|4020.6|4014.6|4021.2|4015.2|4020.6|4014.6|0
1725862460000|2024-09-09 06:14:20|4020.2|4014.2|4019.6|4013.6|4020.2|4014.2|4019.6|4013.6|1
1725862470000|2024-09-09 06:14:30|||||||||1
1725862480000|2024-09-09 06:14:40|4020.1|4014.1|4020.2|4014.2|4020.2|4014.2|4020.1|4014.1|1
1725862490000|2024-09-09 06:14:50|4020.1|4014.1|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|3
1725862500000|2024-09-09 06:15:00|4020.7|4014.7|4020.6|4014.6|4020.7|4014.7|4019.6|4013.6|1
1725862510000|2024-09-09 06:15:10|4020.2|4014.2|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|2
1725862520000|2024-09-09 06:15:20|4019.2|4013.2|4019.6|4013.6|4019.6|4013.6|4019.2|4013.2|0
1725862530000|2024-09-09 06:15:30|4019.7|4013.7|4020.6|4014.6|4021.1|4015.1|4019.7|4013.7|0
1725862540000|2024-09-09 06:15:40|4020.2|4014.2|4020.2|4014.2|4020.6|4014.6|4020.2|4014.2|0
1725862550000|2024-09-09 06:15:50|4020.6|4014.6|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|1
1725862560000|2024-09-09 06:16:00|4022.1|4016.1|4022.1|4016.1|4022.2|4016.2|4021.6|4015.6|1
1725862570000|2024-09-09 06:16:10|4022.2|4016.2|4021.6|4015.6|4022.6|4016.6|4021.6|4015.6|1
1725862580000|2024-09-09 06:16:20|4021.2|4015.2|4021.6|4015.6|4021.6|4015.6|4020.6|4014.6|1
1725862590000|2024-09-09 06:16:30|4021.7|4015.7|4024.1|4018.1|4024.1|4018.1|4021.7|4015.7|4
1725862610000|2024-09-09 06:16:50|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1725862620000|2024-09-09 06:17:00|4024.6|4018.6|4023.7|4017.7|4024.6|4018.6|4023.7|4017.7|2
1725862630000|2024-09-09 06:17:10|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|1
1725862640000|2024-09-09 06:17:20|4023.3|4017.3|4023.1|4017.1|4023.3|4017.3|4023.1|4017.1|1
1725862650000|2024-09-09 06:17:30|4023.2|4017.2|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|0
1725862660000|2024-09-09 06:17:40|4023.2|4017.2|4023.6|4017.6|4023.6|4017.6|4023.2|4017.2|0
1725862670000|2024-09-09 06:17:50|4024.1|4018.1|4024.1|4018.1|4024.2|4018.2|4024.1|4018.1|0
1725862680000|2024-09-09 06:18:00|4023.7|4017.7|4023.1|4017.1|4023.7|4017.7|4023.1|4017.1|0
1725862690000|2024-09-09 06:18:10|4023.2|4017.2|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|20
1725862700000|2024-09-09 06:18:20|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1725862710000|2024-09-09 06:18:30|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4023.7|4017.7|0
1725862730000|2024-09-09 06:18:50|4023.1|4017.1|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|1
1725862740000|2024-09-09 06:19:00|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.6|4017.6|1
1725862750000|2024-09-09 06:19:10|4024.2|4018.2|4024.6|4018.6|4024.6|4018.6|4024.2|4018.2|0
1725862760000|2024-09-09 06:19:20|4025.1|4019.1|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|0
1725862770000|2024-09-09 06:19:30|4025.6|4019.6|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|1
1725862780000|2024-09-09 06:19:40|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|0
1725862800000|2024-09-09 06:20:00|4024.1|4018.1|4023.1|4017.1|4024.1|4018.1|4022.6|4016.6|1
1725862810000|2024-09-09 06:20:10|4024.1|4018.1|4025.1|4019.1|4025.1|4019.1|4024.1|4018.1|1
1725862820000|2024-09-09 06:20:20|4024.7|4018.7|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|0
1725862830000|2024-09-09 06:20:30|4024.8|4018.8|4022.1|4016.1|4024.8|4018.8|4022.1|4016.1|4
1725862860000|2024-09-09 06:21:00|4021.6|4015.6|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|0
1725862870000|2024-09-09 06:21:10|4021.1|4015.1|4021.6|4015.6|4021.6|4015.6|4021.1|4015.1|2
1725862880000|2024-09-09 06:21:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1725862890000|2024-09-09 06:21:30|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1725862900000|2024-09-09 06:21:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|1
1725862910000|2024-09-09 06:21:50|4022.1|4016.1|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|1
1725862920000|2024-09-09 06:22:00|4022.5|4016.5|4023.6|4017.6|4024.1|4018.1|4022.5|4016.5|40
1725862930000|2024-09-09 06:22:10|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1725862940000|2024-09-09 06:22:20|4023.7|4017.7|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|0
1725862970000|2024-09-09 06:22:50|4022.7|4016.7|4022.1|4016.1|4022.7|4016.7|4022.1|4016.1|5
1725862980000|2024-09-09 06:23:00|4021.7|4015.7|4021.7|4015.7|4022.1|4016.1|4021.1|4015.1|0
1725862990000|2024-09-09 06:23:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|0
1725863000000|2024-09-09 06:23:20|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|0
1725863010000|2024-09-09 06:23:30|4021.7|4015.7|4021.1|4015.1|4021.7|4015.7|4021.1|4015.1|2
1725863020000|2024-09-09 06:23:40|4020.7|4014.7|4020.6|4014.6|4020.7|4014.7|4020.1|4014.1|0
1725863030000|2024-09-09 06:23:50|4020.1|4014.1|4020.6|4014.6|4021.1|4015.1|4020.1|4014.1|0
1725863040000|2024-09-09 06:24:00|4020.1|4014.1|4021.6|4015.6|4021.6|4015.6|4020.1|4014.1|0
1725863050000|2024-09-09 06:24:10|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|4
1725863060000|2024-09-09 06:24:20|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1725863070000|2024-09-09 06:24:30|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4019.7|4013.7|0
1725863080000|2024-09-09 06:24:40|4019.7|4013.7|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|0
1725863090000|2024-09-09 06:24:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|2
1725863100000|2024-09-09 06:25:00|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1725863120000|2024-09-09 06:25:20|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1725863130000|2024-09-09 06:25:30|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1725863150000|2024-09-09 06:25:50|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1725863160000|2024-09-09 06:26:00|4022.6|4016.6|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|3
1725863170000|2024-09-09 06:26:10|4022.2|4016.2|4022.1|4016.1|4022.2|4016.2|4021.1|4015.1|1
1725863180000|2024-09-09 06:26:20|4022.2|4016.2|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1725863200000|2024-09-09 06:26:40|4024.1|4018.1|4021.1|4015.1|4024.1|4018.1|4020.6|4014.6|26
1725863210000|2024-09-09 06:26:50|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725863220000|2024-09-09 06:27:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1725863250000|2024-09-09 06:27:30|4020.2|4014.2|4020.6|4014.6|4020.6|4014.6|4020.2|4014.2|1
1725863260000|2024-09-09 06:27:40|4020.2|4014.2|4020.1|4014.1|4020.2|4014.2|4019.7|4013.7|0
1725863280000|2024-09-09 06:28:00|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|0
1725863290000|2024-09-09 06:28:10|4020.7|4014.7|4020.6|4014.6|4020.7|4014.7|4020.6|4014.6|0
1725863300000|2024-09-09 06:28:20|4019.8|4013.8|4019.1|4013.1|4020.1|4014.1|4019.1|4013.1|5
1725863320000|2024-09-09 06:28:40|4018.7|4012.7|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1725863330000|2024-09-09 06:28:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1725863350000|2024-09-09 06:29:10|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|25
1725863360000|2024-09-09 06:29:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1725863370000|2024-09-09 06:29:30|4018.7|4012.7|4019.1|4013.1|4019.1|4013.1|4018.7|4012.7|0
1725863390000|2024-09-09 06:29:50|4020.1|4014.1|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|2
1725863400000|2024-09-09 06:30:00|4022|4016|4020.1|4014.1|4022.1|4016.1|4020.1|4014.1|7
1725863410000|2024-09-09 06:30:10|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1725863420000|2024-09-09 06:30:20|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725863430000|2024-09-09 06:30:30|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|0
1725863440000|2024-09-09 06:30:40|4019.6|4013.6|4018.7|4012.7|4020.1|4014.1|4018.7|4012.7|1
1725863450000|2024-09-09 06:30:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4018.1|4012.1|0
1725863460000|2024-09-09 06:31:00|4019.6|4013.6|4021.1|4015.1|4021.1|4015.1|4019.6|4013.6|0
1725863470000|2024-09-09 06:31:10|4020.6|4014.6|4020.7|4014.7|4021.1|4015.1|4020.6|4014.6|0
1725863480000|2024-09-09 06:31:20|4020.6|4014.6|4020.1|4014.1|4020.6|4014.6|4020.1|4014.1|2
1725863490000|2024-09-09 06:31:30|4019.7|4013.7|4020.1|4014.1|4020.1|4014.1|4019.7|4013.7|0
1725863520000|2024-09-09 06:32:00|4019.7|4013.7|4020.1|4014.1|4020.1|4014.1|4019.7|4013.7|0
1725863540000|2024-09-09 06:32:20|4020.6|4014.6|4020.6|4014.6|4021.6|4015.6|4020.6|4014.6|2
1725863550000|2024-09-09 06:32:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1725863560000|2024-09-09 06:32:40|4020.6|4014.6|4020.1|4014.1|4020.6|4014.6|4020.1|4014.1|0
1725863570000|2024-09-09 06:32:50|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725863580000|2024-09-09 06:33:00|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|1
1725863600000|2024-09-09 06:33:20|4021.1|4015.1|4024.1|4018.1|4024.1|4018.1|4021.1|4015.1|5
1725863610000|2024-09-09 06:33:30|4023.7|4017.7|4023.6|4017.6|4023.7|4017.7|4023.6|4017.6|0
1725863620000|2024-09-09 06:33:40|4023.1|4017.1|4020.6|4014.6|4023.1|4017.1|4020.6|4014.6|6
1725863640000|2024-09-09 06:34:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|4
1725863650000|2024-09-09 06:34:10|4019.7|4013.7|4019.1|4013.1|4019.7|4013.7|4019.1|4013.1|1
1725863680000|2024-09-09 06:34:40|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725863690000|2024-09-09 06:34:50|4020.1|4014.1|4020.6|4014.6|4020.6|4014.6|4020.1|4014.1|1
1725863700000|2024-09-09 06:35:00|4020.2|4014.2|4020.6|4014.6|4020.6|4014.6|4019.6|4013.6|0
1725863730000|2024-09-09 06:35:30|||||||||2
1725863750000|2024-09-09 06:35:50|||||||||1
1725863760000|2024-09-09 06:36:00|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|4
1725863770000|2024-09-09 06:36:10|4020.6|4014.6|4018.6|4012.6|4020.6|4014.6|4018.6|4012.6|3
1725863780000|2024-09-09 06:36:20|4017.7|4011.7|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|10
1725863790000|2024-09-09 06:36:30|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4018.2|4012.2|0
1725863810000|2024-09-09 06:36:50|4021.1|4015.1|4020.6|4014.6|4021.6|4015.6|4020.6|4014.6|13
1725863830000|2024-09-09 06:37:10|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|1
1725863840000|2024-09-09 06:37:20|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725863850000|2024-09-09 06:37:30|||||||||2
1725863860000|2024-09-09 06:37:40|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|1
1725863870000|2024-09-09 06:37:50|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|1
1725863900000|2024-09-09 06:38:20|||||||||2
1725863940000|2024-09-09 06:39:00|4020.7|4014.7|4020.6|4014.6|4020.7|4014.7|4020.6|4014.6|2
1725863960000|2024-09-09 06:39:20|||||||||1
1725863970000|2024-09-09 06:39:30|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|7
1725863980000|2024-09-09 06:39:40|4020.8|4014.8|4020.7|4014.7|4022.1|4016.1|4020.7|4014.7|9
1725863990000|2024-09-09 06:39:50|||||||||1
1725864000000|2024-09-09 06:40:00|4021.1|4015.1|4022.6|4016.6|4024.1|4018.1|4021.1|4015.1|5
1725864010000|2024-09-09 06:40:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|3
1725864020000|2024-09-09 06:40:20|4024.1|4018.1|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|0
1725864040000|2024-09-09 06:40:40|4024.1|4018.1|4025.1|4019.1|4025.1|4019.1|4024.1|4018.1|2
1725864050000|2024-09-09 06:40:50|4025.6|4019.6|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|2
1725864060000|2024-09-09 06:41:00|4024.6|4018.6|4024.1|4018.1|4025.1|4019.1|4024.1|4018.1|3
1725864080000|2024-09-09 06:41:20|4023.7|4017.7|4023.1|4017.1|4023.7|4017.7|4023.1|4017.1|2
1725864090000|2024-09-09 06:41:30|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1725864100000|2024-09-09 06:41:40|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|2
1725864110000|2024-09-09 06:41:50|4022.7|4016.7|4022.6|4016.6|4022.7|4016.7|4022.6|4016.6|0
1725864120000|2024-09-09 06:42:00|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|2
1725864140000|2024-09-09 06:42:20|4021.2|4015.2|4022.6|4016.6|4022.6|4016.6|4021.2|4015.2|2
1725864150000|2024-09-09 06:42:30|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1725864160000|2024-09-09 06:42:40|4022.6|4016.6|4024.1|4018.1|4024.1|4018.1|4022.6|4016.6|3
1725864190000|2024-09-09 06:43:10|4023.7|4017.7|4023.6|4017.6|4023.7|4017.7|4023.6|4017.6|0
1725864200000|2024-09-09 06:43:20|4022.2|4016.2|4022.1|4016.1|4022.2|4016.2|4022.1|4016.1|25
1725864210000|2024-09-09 06:43:30|4022.6|4016.6|4022.2|4016.2|4022.6|4016.6|4022.2|4016.2|0
1725864220000|2024-09-09 06:43:40|4022.1|4016.1|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1725864230000|2024-09-09 06:43:50|4021.7|4015.7|4020.6|4014.6|4021.7|4015.7|4020.6|4014.6|1
1725864240000|2024-09-09 06:44:00|4021.1|4015.1|4021.2|4015.2|4021.6|4015.6|4021.1|4015.1|1
1725864250000|2024-09-09 06:44:10|4021.1|4015.1|4020.6|4014.6|4021.1|4015.1|4020.6|4014.6|0
1725864270000|2024-09-09 06:44:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1725864290000|2024-09-09 06:44:50|4021.6|4015.6|4023.1|4017.1|4023.1|4017.1|4021.6|4015.6|1
1725864300000|2024-09-09 06:45:00|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|2
1725864310000|2024-09-09 06:45:10|4021.1|4015.1|4022.1|4016.1|4022.1|4016.1|4021.1|4015.1|0
1725864320000|2024-09-09 06:45:20|||||||||1
1725864340000|2024-09-09 06:45:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1725864350000|2024-09-09 06:45:50|4022.2|4016.2|4021.1|4015.1|4022.2|4016.2|4021.1|4015.1|0
1725864360000|2024-09-09 06:46:00|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|0
1725864370000|2024-09-09 06:46:10|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725864380000|2024-09-09 06:46:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1725864390000|2024-09-09 06:46:30|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|0
1725864410000|2024-09-09 06:46:50|||||||||1
1725864420000|2024-09-09 06:47:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1725864430000|2024-09-09 06:47:10|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|0
1725864450000|2024-09-09 06:47:30|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1725864460000|2024-09-09 06:47:40|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1725864470000|2024-09-09 06:47:50|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.1|4015.1|1
1725864480000|2024-09-09 06:48:00|4022.1|4016.1|4022.6|4016.6|4023.1|4017.1|4022.1|4016.1|0
1725864490000|2024-09-09 06:48:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|0
1725864500000|2024-09-09 06:48:20|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1725864510000|2024-09-09 06:48:30|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|0
1725864520000|2024-09-09 06:48:40|4022.7|4016.7|4023.1|4017.1|4023.1|4017.1|4022.7|4016.7|1
1725864540000|2024-09-09 06:49:00|4023.6|4017.6|4023.1|4017.1|4023.6|4017.6|4022.7|4016.7|1
1725864560000|2024-09-09 06:49:20|4023.6|4017.6|4024.6|4018.6|4024.6|4018.6|4023.6|4017.6|1
1725864570000|2024-09-09 06:49:30|4024.1|4018.1|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|2
1725864580000|2024-09-09 06:49:40|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1725864590000|2024-09-09 06:49:50|4024.7|4018.7|4025.1|4019.1|4025.6|4019.6|4024.7|4018.7|2
1725864600000|2024-09-09 06:50:00|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|0
1725864610000|2024-09-09 06:50:10|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|0
1725864630000|2024-09-09 06:50:30|4023.3|4017.3|4024.1|4018.1|4024.1|4018.1|4023.3|4017.3|0
1725864650000|2024-09-09 06:50:50|4023.7|4017.7|4023.6|4017.6|4023.7|4017.7|4023.6|4017.6|0
1725864660000|2024-09-09 06:51:00|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|1
1725864670000|2024-09-09 06:51:10|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|1
1725864680000|2024-09-09 06:51:20|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1725864690000|2024-09-09 06:51:30|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|0
1725864700000|2024-09-09 06:51:40|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1725864710000|2024-09-09 06:51:50|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1725864720000|2024-09-09 06:52:00|||||||||1
1725864740000|2024-09-09 06:52:20|4024.6|4018.6|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|0
1725864750000|2024-09-09 06:52:30|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1725864760000|2024-09-09 06:52:40|4024.6|4018.6|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|0
1725864770000|2024-09-09 06:52:50|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|0
1725864780000|2024-09-09 06:53:00|4025.6|4019.6|4024.7|4018.7|4025.6|4019.6|4024.7|4018.7|2
1725864790000|2024-09-09 06:53:10|4024.6|4018.6|4025.6|4019.6|4025.6|4019.6|4024.6|4018.6|0
1725864800000|2024-09-09 06:53:20|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|0
1725864810000|2024-09-09 06:53:30|4025.1|4019.1|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|0
1725864820000|2024-09-09 06:53:40|4025.6|4019.6|4026.1|4020.1|4026.1|4020.1|4025.6|4019.6|0
1725864840000|2024-09-09 06:54:00|4026.5|4020.5|4025.1|4019.1|4026.6|4020.6|4025.1|4019.1|0
1725864850000|2024-09-09 06:54:10|4025.2|4019.2|4025.2|4019.2|4025.6|4019.6|4025.1|4019.1|0
1725864860000|2024-09-09 06:54:20|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|0
1725864870000|2024-09-09 06:54:30|4025.7|4019.7|4026.1|4020.1|4026.1|4020.1|4025.1|4019.1|0
1725864890000|2024-09-09 06:54:50|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.6|4020.6|4
1725864910000|2024-09-09 06:55:10|4027.2|4021.2|4027.6|4021.6|4027.6|4021.6|4027.1|4021.1|0
1725864920000|2024-09-09 06:55:20|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4
1725864930000|2024-09-09 06:55:30|4028.2|4022.2|4027.6|4021.6|4028.6|4022.6|4027.6|4021.6|1
1725864940000|2024-09-09 06:55:40|4028.1|4022.1|4027.1|4021.1|4028.6|4022.6|4027.1|4021.1|5
1725864950000|2024-09-09 06:55:50|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1725864960000|2024-09-09 06:56:00|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4027.1|4021.1|3
1725864970000|2024-09-09 06:56:10|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1725864980000|2024-09-09 06:56:20|4029.6|4023.6|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|13
1725864990000|2024-09-09 06:56:30|4029.2|4023.2|4029.6|4023.6|4029.6|4023.6|4029.2|4023.2|0
1725865000000|2024-09-09 06:56:40|4029.2|4023.2|4029.1|4023.1|4029.2|4023.2|4029.1|4023.1|4
1725865010000|2024-09-09 06:56:50|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1725865020000|2024-09-09 06:57:00|4029.1|4023.1|4029.6|4023.6|4029.6|4023.6|4029.1|4023.1|0
1725865030000|2024-09-09 06:57:10|4029.1|4023.1|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|0
1725865040000|2024-09-09 06:57:20|4029.6|4023.6|4028.6|4022.6|4029.6|4023.6|4028.6|4022.6|2
1725865050000|2024-09-09 06:57:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|0
1725865080000|2024-09-09 06:58:00|4029.2|4023.2|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|3
1725865100000|2024-09-09 06:58:20|4028.7|4022.7|4027.6|4021.6|4028.7|4022.7|4027.1|4021.1|1
1725865110000|2024-09-09 06:58:30|4027.2|4021.2|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|1
1725865130000|2024-09-09 06:58:50|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1725865140000|2024-09-09 06:59:00|||||||||1
1725865160000|2024-09-09 06:59:20|4028.6|4022.6|4028.6|4022.6|4029.1|4023.1|4028.6|4022.6|2
1725865170000|2024-09-09 06:59:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|1
1725865190000|2024-09-09 06:59:50|4028.6|4022.6|4028.6|4022.6|4029.1|4023.1|4028.6|4022.6|5
1725865200000|2024-09-09 07:00:00|4029.1|4023.1|4028.3|4022.3|4029.7|4023.7|4028.3|4022.3|74
1725865210000|2024-09-09 07:00:10|4027.7|4021.7|4028.2|4022.2|4028.2|4022.2|4027.3|4021.3|2
1725865230000|2024-09-09 07:00:30|4028.3|4022.3|4025.8|4019.8|4028.3|4022.3|4025|4019|17
1725865240000|2024-09-09 07:00:40|4026.2|4020.2|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|0
1725865250000|2024-09-09 07:00:50|4026.1|4020.1|4026.7|4020.7|4026.7|4020.7|4025.7|4019.7|2
1725865260000|2024-09-09 07:01:00|4026.3|4020.3|4025.7|4019.7|4026.3|4020.3|4024.7|4018.7|6
1725865280000|2024-09-09 07:01:20|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|0
1725865290000|2024-09-09 07:01:30|4024.7|4018.7|4025.7|4019.7|4025.7|4019.7|4024.7|4018.7|1
1725865300000|2024-09-09 07:01:40|4026.2|4020.2|4026.7|4020.7|4026.7|4020.7|4026.2|4020.2|2
1725865310000|2024-09-09 07:01:50|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|1
1725865320000|2024-09-09 07:02:00|4025.7|4019.7|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|0
1725865330000|2024-09-09 07:02:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1725865340000|2024-09-09 07:02:20|4026.1|4020.1|4025.8|4019.8|4026.1|4020.1|4025.8|4019.8|0
1725865350000|2024-09-09 07:02:30|4025.7|4019.7|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|1
1725865370000|2024-09-09 07:02:50|4025.8|4019.8|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|1
1725865380000|2024-09-09 07:03:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|2
1725865400000|2024-09-09 07:03:20|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|3
1725865430000|2024-09-09 07:03:50|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|2
1725865440000|2024-09-09 07:04:00|4025.1|4019.1|4025.2|4019.2|4025.2|4019.2|4025.1|4019.1|0
1725865450000|2024-09-09 07:04:10|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4025.6|4019.6|0
1725865460000|2024-09-09 07:04:20|4025.3|4019.3|4025.2|4019.2|4025.3|4019.3|4025.2|4019.2|0
1725865470000|2024-09-09 07:04:30|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1725865480000|2024-09-09 07:04:40|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|1
1725865490000|2024-09-09 07:04:50|||||||||4
1725865500000|2024-09-09 07:05:00|4026.1|4020.1|4026.2|4020.2|4026.2|4020.2|4026.1|4020.1|1
1725865510000|2024-09-09 07:05:10|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|4
1725865520000|2024-09-09 07:05:20|4026.8|4020.8|4026.6|4020.6|4026.8|4020.8|4026.6|4020.6|0
1725865530000|2024-09-09 07:05:30|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|1
1725865540000|2024-09-09 07:05:40|4026.7|4020.7|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|0
1725865550000|2024-09-09 07:05:50|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|0
1725865560000|2024-09-09 07:06:00|4026.7|4020.7|4028.2|4022.2|4029.2|4023.2|4026.7|4020.7|2
1725865570000|2024-09-09 07:06:10|4028.1|4022.1|4028.2|4022.2|4028.2|4022.2|4028.1|4022.1|0
1725865580000|2024-09-09 07:06:20|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|0
1725865590000|2024-09-09 07:06:30|4028.7|4022.7|4029.1|4023.1|4029.1|4023.1|4028.7|4022.7|0
1725865600000|2024-09-09 07:06:40|4029.2|4023.2|4028.1|4022.1|4029.2|4023.2|4028.1|4022.1|0
1725865610000|2024-09-09 07:06:50|4028.2|4022.2|4028.2|4022.2|4028.6|4022.6|4028.2|4022.2|0
1725865620000|2024-09-09 07:07:00|4028.6|4022.6|4028.2|4022.2|4028.6|4022.6|4028.2|4022.2|0
1725865630000|2024-09-09 07:07:10|4028.6|4022.6|4028.2|4022.2|4028.7|4022.7|4028.2|4022.2|0
1725865650000|2024-09-09 07:07:30|4028.1|4022.1|4028.1|4022.1|4028.2|4022.2|4028.1|4022.1|0
1725865660000|2024-09-09 07:07:40|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.1|4022.1|0
1725865670000|2024-09-09 07:07:50|4027.6|4021.6|4026.6|4020.6|4027.6|4021.6|4026.6|4020.6|5
1725865680000|2024-09-09 07:08:00|4027.1|4021.1|4026.6|4020.6|4027.1|4021.1|4026.6|4020.6|25
1725865720000|2024-09-09 07:08:40|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|1
1725865730000|2024-09-09 07:08:50|4027.2|4021.2|4027.1|4021.1|4027.2|4021.2|4027.1|4021.1|0
1725865740000|2024-09-09 07:09:00|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.1|4021.1|0
1725865750000|2024-09-09 07:09:10|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1725865760000|2024-09-09 07:09:20|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1725865770000|2024-09-09 07:09:30|4027.6|4021.6|4027.7|4021.7|4027.7|4021.7|4027.6|4021.6|0
1725865780000|2024-09-09 07:09:40|4027.8|4021.8|4029.2|4023.2|4029.2|4023.2|4027.8|4021.8|5
1725865790000|2024-09-09 07:09:50|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|7
1725865800000|2024-09-09 07:10:00|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4029.2|4023.2|1
1725865810000|2024-09-09 07:10:10|4029.6|4023.6|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1725865820000|2024-09-09 07:10:20|4029.8|4023.8|4032.1|4026.1|4032.1|4026.1|4029.8|4023.8|6
1725865830000|2024-09-09 07:10:30|4031.6|4025.6|4032.1|4026.1|4032.1|4026.1|4031.2|4025.2|1
1725865880000|2024-09-09 07:11:20|4032.6|4026.6|4031.6|4025.6|4032.6|4026.6|4031.6|4025.6|1
1725865890000|2024-09-09 07:11:30|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.2|4024.2|2
1725865900000|2024-09-09 07:11:40|4030.2|4024.2|4031.1|4025.1|4031.6|4025.6|4030.2|4024.2|1
1725865920000|2024-09-09 07:12:00|4030.6|4024.6|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|0
1725865930000|2024-09-09 07:12:10|4030.6|4024.6|4032.1|4026.1|4032.6|4026.6|4030.6|4024.6|36
1725865950000|2024-09-09 07:12:30|4031.7|4025.7|4031.6|4025.6|4031.7|4025.7|4031.3|4025.3|1
1725865960000|2024-09-09 07:12:40|4031.2|4025.2|4031.2|4025.2|4031.6|4025.6|4031.2|4025.2|0
1725865980000|2024-09-09 07:13:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.2|4025.2|0
1725865990000|2024-09-09 07:13:10|4032.1|4026.1|4031.6|4025.6|4032.1|4026.1|4031.6|4025.6|2
1725866010000|2024-09-09 07:13:30|4031.2|4025.2|4031.2|4025.2|4031.6|4025.6|4031.2|4025.2|0
1725866020000|2024-09-09 07:13:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1725866030000|2024-09-09 07:13:50|4031.2|4025.2|4032.1|4026.1|4032.1|4026.1|4030.6|4024.6|3
1725866040000|2024-09-09 07:14:00|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1725866060000|2024-09-09 07:14:20|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|1
1725866070000|2024-09-09 07:14:30|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1725866080000|2024-09-09 07:14:40|4032.1|4026.1|4032.6|4026.6|4032.6|4026.6|4031.7|4025.7|1
1725866090000|2024-09-09 07:14:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|16
1725866100000|2024-09-09 07:15:00|4033.6|4027.6|4033.7|4027.7|4033.7|4027.7|4033.6|4027.6|5
1725866150000|2024-09-09 07:15:50|4033.2|4027.2|4033.2|4027.2|4033.7|4027.7|4032.7|4026.7|3
1725866160000|2024-09-09 07:16:00|4032.8|4026.8|4032.7|4026.7|4032.8|4026.8|4032.7|4026.7|1
1725866180000|2024-09-09 07:16:20|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1725866190000|2024-09-09 07:16:30|4032.7|4026.7|4032.8|4026.8|4032.8|4026.8|4032.7|4026.7|0
1725866200000|2024-09-09 07:16:40|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1725866210000|2024-09-09 07:16:50|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.7|4026.7|0
1725866240000|2024-09-09 07:17:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1725866260000|2024-09-09 07:17:40|4032.8|4026.8|4032.7|4026.7|4032.8|4026.8|4032.7|4026.7|0
1725866270000|2024-09-09 07:17:50|4031.8|4025.8|4031.7|4025.7|4031.8|4025.8|4031.7|4025.7|1
1725866280000|2024-09-09 07:18:00|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1725866290000|2024-09-09 07:18:10|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|3
1725866300000|2024-09-09 07:18:20|4033.6|4027.6|4033.2|4027.2|4033.6|4027.6|4033.2|4027.2|0
1725866310000|2024-09-09 07:18:30|4033.6|4027.6|4033.8|4027.8|4033.8|4027.8|4033.2|4027.2|0
1725866320000|2024-09-09 07:18:40|4033.7|4027.7|4033.6|4027.6|4033.7|4027.7|4033.6|4027.6|0
1725866330000|2024-09-09 07:18:50|4033.7|4027.7|4033.2|4027.2|4033.7|4027.7|4031.8|4025.8|5
1725866340000|2024-09-09 07:19:00|4034.1|4028.1|4033.2|4027.2|4035.2|4029.2|4033.2|4027.2|45
1725866370000|2024-09-09 07:19:30|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1725866380000|2024-09-09 07:19:40|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|0
1725866390000|2024-09-09 07:19:50|4032.6|4026.6|4033.6|4027.6|4033.6|4027.6|4032.6|4026.6|5
1725866410000|2024-09-09 07:20:10|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1725866420000|2024-09-09 07:20:20|4033.6|4027.6|4034.2|4028.2|4034.2|4028.2|4033.6|4027.6|1
1725866430000|2024-09-09 07:20:30|4035.6|4029.6|4035.1|4029.1|4035.6|4029.6|4035.1|4029.1|6
1725866440000|2024-09-09 07:20:40|4034.6|4028.6|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|1
1725866450000|2024-09-09 07:20:50|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|1
1725866460000|2024-09-09 07:21:00|4034.7|4028.7|4032.2|4026.2|4035.2|4029.2|4032.2|4026.2|7
1725866470000|2024-09-09 07:21:10|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1725866480000|2024-09-09 07:21:20|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|1
1725866490000|2024-09-09 07:21:30|4033.2|4027.2|4033.1|4027.1|4033.2|4027.2|4033.1|4027.1|1
1725866500000|2024-09-09 07:21:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1725866520000|2024-09-09 07:22:00|4034.7|4028.7|4034.2|4028.2|4035.1|4029.1|4034.2|4028.2|4
1725866540000|2024-09-09 07:22:20|4034.6|4028.6|4034.2|4028.2|4035.2|4029.2|4034.2|4028.2|5
1725866550000|2024-09-09 07:22:30|4033.7|4027.7|4034.2|4028.2|4034.2|4028.2|4033.7|4027.7|0
1725866560000|2024-09-09 07:22:40|4034.6|4028.6|4035.2|4029.2|4035.2|4029.2|4034.2|4028.2|2
1725866570000|2024-09-09 07:22:50|4034.8|4028.8|4034.6|4028.6|4035.4|4029.4|4034.3|4028.3|5
1725866580000|2024-09-09 07:23:00|4034.7|4028.7|4035.7|4029.7|4035.7|4029.7|4034.7|4028.7|1
1725866590000|2024-09-09 07:23:10|4035.8|4029.8|4035.3|4029.3|4035.8|4029.8|4035.2|4029.2|2
1725866600000|2024-09-09 07:23:20|4034.8|4028.8|4035.3|4029.3|4035.3|4029.3|4034.8|4028.8|1
1725866610000|2024-09-09 07:23:30|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1725866620000|2024-09-09 07:23:40|4035.6|4029.6|4035.2|4029.2|4035.6|4029.6|4035.2|4029.2|0
1725866630000|2024-09-09 07:23:50|4035.6|4029.6|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|0
1725866640000|2024-09-09 07:24:00|4035.6|4029.6|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|2
1725866690000|2024-09-09 07:24:50|4034.7|4028.7|4035.7|4029.7|4035.7|4029.7|4034.7|4028.7|3
1725866700000|2024-09-09 07:25:00|4035.6|4029.6|4035.2|4029.2|4035.6|4029.6|4035.2|4029.2|0
1725866720000|2024-09-09 07:25:20|4034.8|4028.8|4034.7|4028.7|4034.8|4028.8|4034.7|4028.7|1
1725866740000|2024-09-09 07:25:40|4034.8|4028.8|4034.2|4028.2|4034.8|4028.8|4034.2|4028.2|2
1725866760000|2024-09-09 07:26:00|4033.8|4027.8|4035.2|4029.2|4035.2|4029.2|4033.8|4027.8|2
1725866770000|2024-09-09 07:26:10|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1725866790000|2024-09-09 07:26:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1725866800000|2024-09-09 07:26:40|4035.3|4029.3|4035.2|4029.2|4035.3|4029.3|4035.2|4029.2|0
1725866810000|2024-09-09 07:26:50|4035.7|4029.7|4035.8|4029.8|4035.8|4029.8|4035.7|4029.7|4
1725866820000|2024-09-09 07:27:00|||||||||2
1725866850000|2024-09-09 07:27:30|4036.2|4030.2|4035.8|4029.8|4036.2|4030.2|4035.8|4029.8|4
1725866860000|2024-09-09 07:27:40|||||||||4
1725866880000|2024-09-09 07:28:00|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|1
1725866890000|2024-09-09 07:28:10|4036.6|4030.6|4036.3|4030.3|4036.7|4030.7|4036.3|4030.3|1
1725866900000|2024-09-09 07:28:20|4036.2|4030.2|4035.4|4029.4|4036.2|4030.2|4035.4|4029.4|0
1725866910000|2024-09-09 07:28:30|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1725866920000|2024-09-09 07:28:40|4035.7|4029.7|4035.8|4029.8|4035.8|4029.8|4035.7|4029.7|1
1725866930000|2024-09-09 07:28:50|4035.7|4029.7|4035.8|4029.8|4035.8|4029.8|4035.7|4029.7|0
1725866940000|2024-09-09 07:29:00|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|1
1725866950000|2024-09-09 07:29:10|4036.6|4030.6|4036.2|4030.2|4036.6|4030.6|4036.2|4030.2|0
1725866970000|2024-09-09 07:29:30|4036.6|4030.6|4036.2|4030.2|4036.6|4030.6|4036.2|4030.2|2
1725866990000|2024-09-09 07:29:50|4036.6|4030.6|4036.7|4030.7|4036.7|4030.7|4036.6|4030.6|5
1725867000000|2024-09-09 07:30:00|4035.9|4029.9|4035.8|4029.8|4036.2|4030.2|4035.7|4029.7|5
1725867010000|2024-09-09 07:30:10|4035.7|4029.7|4035.8|4029.8|4035.8|4029.8|4035.7|4029.7|0
1725867040000|2024-09-09 07:30:40|4035.7|4029.7|4034.8|4028.8|4035.7|4029.7|4034.7|4028.7|2
1725867050000|2024-09-09 07:30:50|4034.7|4028.7|4034.6|4028.6|4034.7|4028.7|4034.6|4028.6|2
1725867060000|2024-09-09 07:31:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|1
1725867080000|2024-09-09 07:31:20|4033.2|4027.2|4032.2|4026.2|4033.2|4027.2|4032.1|4026.1|3
1725867100000|2024-09-09 07:31:40|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1725867120000|2024-09-09 07:32:00|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|0
1725867130000|2024-09-09 07:32:10|||||||||1
1725867140000|2024-09-09 07:32:20|4031.6|4025.6|4031.2|4025.2|4031.6|4025.6|4031.2|4025.2|2
1725867150000|2024-09-09 07:32:30|4031.6|4025.6|4031.7|4025.7|4031.7|4025.7|4031.6|4025.6|0
1725867160000|2024-09-09 07:32:40|4031.6|4025.6|4030.2|4024.2|4031.6|4025.6|4030.2|4024.2|1
1725867190000|2024-09-09 07:33:10|4030.6|4024.6|4031.2|4025.2|4031.6|4025.6|4030.6|4024.6|52
1725867200000|2024-09-09 07:33:20|4031.1|4025.1|4030.2|4024.2|4031.1|4025.1|4030.2|4024.2|0
1725867220000|2024-09-09 07:33:40|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.7|4024.7|0
1725867230000|2024-09-09 07:33:50|4030.7|4024.7|4030.8|4024.8|4030.8|4024.8|4030.7|4024.7|0
1725867240000|2024-09-09 07:34:00|4031.2|4025.2|4031.6|4025.6|4031.6|4025.6|4031.2|4025.2|1
1725867260000|2024-09-09 07:34:20|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|1
1725867270000|2024-09-09 07:34:30|4030.8|4024.8|4030.6|4024.6|4030.8|4024.8|4030.6|4024.6|0
1725867290000|2024-09-09 07:34:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|7
1725867300000|2024-09-09 07:35:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1725867330000|2024-09-09 07:35:30|4030.6|4024.6|4030.8|4024.8|4030.8|4024.8|4030.6|4024.6|0
1725867340000|2024-09-09 07:35:40|4029.8|4023.8|4029.6|4023.6|4029.8|4023.8|4029.6|4023.6|4
1725867360000|2024-09-09 07:36:00|4029.7|4023.7|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|0
1725867380000|2024-09-09 07:36:20|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|3
1725867410000|2024-09-09 07:36:50|4029.8|4023.8|4030.2|4024.2|4030.2|4024.2|4029.8|4023.8|1
1725867420000|2024-09-09 07:37:00|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1725867430000|2024-09-09 07:37:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1725867450000|2024-09-09 07:37:30|4030.1|4024.1|4029.1|4023.1|4030.1|4024.1|4029.1|4023.1|1
1725867470000|2024-09-09 07:37:50|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|0
1725867480000|2024-09-09 07:38:00|4027.2|4021.2|4028.6|4022.6|4028.6|4022.6|4026.6|4020.6|12
1725867500000|2024-09-09 07:38:20|||||||||1
1725867510000|2024-09-09 07:38:30|4027.7|4021.7|4027.6|4021.6|4027.7|4021.7|4027.6|4021.6|3
1725867520000|2024-09-09 07:38:40|4027.2|4021.2|4027.6|4021.6|4027.6|4021.6|4027.2|4021.2|0
1725867530000|2024-09-09 07:38:50|4026.8|4020.8|4027.1|4021.1|4027.2|4021.2|4026.8|4020.8|1
1725867540000|2024-09-09 07:39:00|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4026.8|4020.8|1
1725867560000|2024-09-09 07:39:20|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.6|4020.6|0
1725867570000|2024-09-09 07:39:30|4026.8|4020.8|4026.6|4020.6|4026.8|4020.8|4026.6|4020.6|1
1725867580000|2024-09-09 07:39:40|4026.7|4020.7|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|4
1725867590000|2024-09-09 07:39:50|4027.3|4021.3|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|14
1725867600000|2024-09-09 07:40:00|4027.8|4021.8|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|0
1725867610000|2024-09-09 07:40:10|4027.8|4021.8|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|0
1725867620000|2024-09-09 07:40:20|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1725867660000|2024-09-09 07:41:00|4027.9|4021.9|4027.2|4021.2|4027.9|4021.9|4027.2|4021.2|53
1725867690000|2024-09-09 07:41:30|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|0
1725867700000|2024-09-09 07:41:40|4027.7|4021.7|4027.8|4021.8|4027.8|4021.8|4027.6|4021.6|1
1725867710000|2024-09-09 07:41:50|||||||||2
1725867780000|2024-09-09 07:43:00|4029.7|4023.7|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|1
1725867800000|2024-09-09 07:43:20|4029.6|4023.6|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|3
1725867830000|2024-09-09 07:43:50|4028.1|4022.1|4029.2|4023.2|4029.2|4023.2|4028.1|4022.1|36
1725867880000|2024-09-09 07:44:40|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4029.2|4023.2|0
1725867890000|2024-09-09 07:44:50|4030.1|4024.1|4030.2|4024.2|4030.2|4024.2|4030.1|4024.1|3
1725867900000|2024-09-09 07:45:00|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.6|4023.6|0
1725867910000|2024-09-09 07:45:10|4029.6|4023.6|4027.7|4021.7|4029.8|4023.8|4027.7|4021.7|28
1725867920000|2024-09-09 07:45:20|4027.6|4021.6|4027.7|4021.7|4027.7|4021.7|4027.6|4021.6|0
1725867940000|2024-09-09 07:45:40|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1725867950000|2024-09-09 07:45:50|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|1
1725867980000|2024-09-09 07:46:20|||||||||1
1725867990000|2024-09-09 07:46:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|1
1725868040000|2024-09-09 07:47:20|4025.8|4019.8|4025.7|4019.7|4025.8|4019.8|4025.7|4019.7|0
1725868050000|2024-09-09 07:47:30|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1725868060000|2024-09-09 07:47:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|3
1725868070000|2024-09-09 07:47:50|4026.6|4020.6|4026.8|4020.8|4026.8|4020.8|4026.6|4020.6|0
1725868080000|2024-09-09 07:48:00|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|2
1725868090000|2024-09-09 07:48:10|4027.6|4021.6|4026.6|4020.6|4027.6|4021.6|4026.6|4020.6|1
1725868100000|2024-09-09 07:48:20|4026.3|4020.3|4026.2|4020.2|4026.3|4020.3|4026.2|4020.2|1
1725868110000|2024-09-09 07:48:30|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|13
1725868130000|2024-09-09 07:48:50|4024.1|4018.1|4023.7|4017.7|4024.1|4018.1|4023.7|4017.7|0
1725868140000|2024-09-09 07:49:00|4023.8|4017.8|4024.7|4018.7|4024.7|4018.7|4023.8|4017.8|7
1725868150000|2024-09-09 07:49:10|4024.2|4018.2|4024.6|4018.6|4024.6|4018.6|4024.2|4018.2|2
1725868160000|2024-09-09 07:49:20|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1725868170000|2024-09-09 07:49:30|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|1
1725868180000|2024-09-09 07:49:40|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|2
1725868190000|2024-09-09 07:49:50|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|1
1725868210000|2024-09-09 07:50:10|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|6
1725868220000|2024-09-09 07:50:20|4022.8|4016.8|4023.1|4017.1|4023.1|4017.1|4021.7|4015.7|7
1725868230000|2024-09-09 07:50:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725868250000|2024-09-09 07:50:50|4023.7|4017.7|4023.6|4017.6|4023.7|4017.7|4023.6|4017.6|0
1725868260000|2024-09-09 07:51:00|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725868280000|2024-09-09 07:51:20|4022.8|4016.8|4023.2|4017.2|4023.2|4017.2|4022.8|4016.8|0
1725868290000|2024-09-09 07:51:30|4022.1|4016.1|4022.2|4016.2|4022.2|4016.2|4022.1|4016.1|2
1725868300000|2024-09-09 07:51:40|4022.1|4016.1|4020.3|4014.3|4022.1|4016.1|4019.2|4013.2|25
1725868310000|2024-09-09 07:51:50|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|1
1725868320000|2024-09-09 07:52:00|4019.8|4013.8|4020.4|4014.4|4020.6|4014.6|4019.8|4013.8|2
1725868330000|2024-09-09 07:52:10|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|0
1725868340000|2024-09-09 07:52:20|||||||||3
1725868350000|2024-09-09 07:52:30|||||||||17
1725868360000|2024-09-09 07:52:40|||||||||2
1725868380000|2024-09-09 07:53:00|||||||||43
1725868460000|2024-09-09 07:54:20|4022.2|4016.2|4025.1|4019.1|4025.2|4019.2|4022.2|4016.2|32
1725868480000|2024-09-09 07:54:40|4025.2|4019.2|4025.6|4019.6|4025.6|4019.6|4025.2|4019.2|0
1725868490000|2024-09-09 07:54:50|4025.7|4019.7|4027.1|4021.1|4027.1|4021.1|4025.7|4019.7|6
1725868520000|2024-09-09 07:55:20|4027.5|4021.5|4026.6|4020.6|4027.5|4021.5|4026.6|4020.6|1
1725868530000|2024-09-09 07:55:30|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|4
1725868590000|2024-09-09 07:56:30|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|0
1725868600000|2024-09-09 07:56:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1725868610000|2024-09-09 07:56:50|4026.6|4020.6|4026.7|4020.7|4026.7|4020.7|4026.6|4020.6|0
1725868630000|2024-09-09 07:57:10|4026.8|4020.8|4027.2|4021.2|4027.2|4021.2|4026.8|4020.8|2
1725868640000|2024-09-09 07:57:20|4027.7|4021.7|4029.1|4023.1|4029.1|4023.1|4027.7|4021.7|6
1725868670000|2024-09-09 07:57:50|||||||||1
1725868710000|2024-09-09 07:58:30|4029.6|4023.6|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|3
1725868740000|2024-09-09 07:59:00|4028.6|4022.6|4028.1|4022.1|4028.6|4022.6|4028.1|4022.1|3
1725868750000|2024-09-09 07:59:10|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1725868770000|2024-09-09 07:59:30|4027.7|4021.7|4026.7|4020.7|4027.7|4021.7|4026.7|4020.7|2
1725868790000|2024-09-09 07:59:50|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|5
1725868800000|2024-09-09 08:00:00|4028.2|4022.2|4027.2|4021.2|4028.2|4022.2|4026.7|4020.7|0
1725868810000|2024-09-09 08:00:10|4027.1|4021.1|4027.2|4021.2|4027.2|4021.2|4027.1|4021.1|0
1725868820000|2024-09-09 08:00:20|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1725868830000|2024-09-09 08:00:30|4027.6|4021.6|4027.2|4021.2|4027.6|4021.6|4027.1|4021.1|1
1725868840000|2024-09-09 08:00:40|4027.1|4021.1|4027.2|4021.2|4027.6|4021.6|4027.1|4021.1|1
1725868860000|2024-09-09 08:01:00|4026.8|4020.8|4027.2|4021.2|4027.2|4021.2|4026.8|4020.8|0
1725868870000|2024-09-09 08:01:10|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|1
1725868880000|2024-09-09 08:01:20|4026.7|4020.7|4027.8|4021.8|4027.8|4021.8|4026.2|4020.2|7
1725868890000|2024-09-09 08:01:30|4027.7|4021.7|4027.2|4021.2|4027.7|4021.7|4027.1|4021.1|0
1725868910000|2024-09-09 08:01:50|4026.7|4020.7|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|0
1725868920000|2024-09-09 08:02:00|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.7|4020.7|1
1725868930000|2024-09-09 08:02:10|4027.2|4021.2|4028.3|4022.3|4028.3|4022.3|4027.2|4021.2|0
1725868940000|2024-09-09 08:02:20|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1725868950000|2024-09-09 08:02:30|4028.1|4022.1|4027.6|4021.6|4028.6|4022.6|4027.6|4021.6|1
1725868960000|2024-09-09 08:02:40|4027.7|4021.7|4028.2|4022.2|4028.2|4022.2|4027.7|4021.7|0
1725868970000|2024-09-09 08:02:50|4028.1|4022.1|4028.2|4022.2|4028.2|4022.2|4027.7|4021.7|0
1725868980000|2024-09-09 08:03:00|4027.8|4021.8|4028.2|4022.2|4028.2|4022.2|4027.3|4021.3|2
1725868990000|2024-09-09 08:03:10|4028.7|4022.7|4028.8|4022.8|4028.8|4022.8|4028.7|4022.7|0
1725869010000|2024-09-09 08:03:30|4029.6|4023.6|4030.2|4024.2|4030.6|4024.6|4029.6|4023.6|2
1725869020000|2024-09-09 08:03:40|4030.7|4024.7|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1725869030000|2024-09-09 08:03:50|4030.3|4024.3|4030.3|4024.3|4030.7|4024.7|4030.2|4024.2|3
1725869040000|2024-09-09 08:04:00|4030.2|4024.2|4030.3|4024.3|4031.1|4025.1|4030.2|4024.2|2
1725869050000|2024-09-09 08:04:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1725869060000|2024-09-09 08:04:20|4031.1|4025.1|4029.8|4023.8|4031.2|4025.2|4029.8|4023.8|0
1725869070000|2024-09-09 08:04:30|4029.7|4023.7|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1725869090000|2024-09-09 08:04:50|4030.1|4024.1|4030.7|4024.7|4030.7|4024.7|4029.7|4023.7|5
1725869100000|2024-09-09 08:05:00|4030.6|4024.6|4029.8|4023.8|4030.6|4024.6|4029.8|4023.8|2
1725869110000|2024-09-09 08:05:10|4029.7|4023.7|4031.2|4025.2|4031.2|4025.2|4029.7|4023.7|5
1725869130000|2024-09-09 08:05:30|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.2|4024.2|2
1725869150000|2024-09-09 08:05:50|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|1
1725869160000|2024-09-09 08:06:00|4031.3|4025.3|4031.1|4025.1|4031.7|4025.7|4031.1|4025.1|1
1725869170000|2024-09-09 08:06:10|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1725869190000|2024-09-09 08:06:30|4031.6|4025.6|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|0
1725869200000|2024-09-09 08:06:40|4031.6|4025.6|4033.2|4027.2|4033.2|4027.2|4031.2|4025.2|4
1725869220000|2024-09-09 08:07:00|4032.8|4026.8|4033.6|4027.6|4033.6|4027.6|4032.8|4026.8|0
1725869230000|2024-09-09 08:07:10|4033.8|4027.8|4033.7|4027.7|4033.8|4027.8|4033.7|4027.7|0
1725869250000|2024-09-09 08:07:30|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1725869260000|2024-09-09 08:07:40|4033.4|4027.4|4032.4|4026.4|4033.4|4027.4|4032.3|4026.3|4
1725869270000|2024-09-09 08:07:50|4032.3|4026.3|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|0
1725869280000|2024-09-09 08:08:00|4032.4|4026.4|4032.8|4026.8|4032.8|4026.8|4032.3|4026.3|0
1725869300000|2024-09-09 08:08:20|4032.9|4026.9|4033.3|4027.3|4033.4|4027.4|4032.9|4026.9|2
1725869310000|2024-09-09 08:08:30|4033.4|4027.4|4034.2|4028.2|4034.2|4028.2|4033.4|4027.4|0
1725869320000|2024-09-09 08:08:40|4033.4|4027.4|4033.8|4027.8|4033.8|4027.8|4033.4|4027.4|0
1725869330000|2024-09-09 08:08:50|4034.2|4028.2|4033.8|4027.8|4034.2|4028.2|4033.8|4027.8|0
1725869340000|2024-09-09 08:09:00|4033.4|4027.4|4033.2|4027.2|4033.4|4027.4|4033.2|4027.2|0
1725869350000|2024-09-09 08:09:10|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|1
1725869360000|2024-09-09 08:09:20|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1725869390000|2024-09-09 08:09:50|4034.3|4028.3|4034.2|4028.2|4034.3|4028.3|4034.2|4028.2|2
1725869410000|2024-09-09 08:10:10|4033.8|4027.8|4033.8|4027.8|4034.2|4028.2|4033.8|4027.8|0
1725869420000|2024-09-09 08:10:20|4034.2|4028.2|4034.3|4028.3|4034.3|4028.3|4034.2|4028.2|1
1725869430000|2024-09-09 08:10:30|4034.4|4028.4|4034.8|4028.8|4034.8|4028.8|4034.4|4028.4|0
1725869460000|2024-09-09 08:11:00|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|3
1725869470000|2024-09-09 08:11:10|4033.8|4027.8|4033.2|4027.2|4033.8|4027.8|4033.2|4027.2|0
1725869480000|2024-09-09 08:11:20|4033.8|4027.8|4033.3|4027.3|4033.8|4027.8|4033.3|4027.3|0
1725869500000|2024-09-09 08:11:40|4033.7|4027.7|4033.3|4027.3|4033.8|4027.8|4033.3|4027.3|0
1725869510000|2024-09-09 08:11:50|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1725869520000|2024-09-09 08:12:00|4032.2|4026.2|4031.8|4025.8|4032.2|4026.2|4031.7|4025.7|2
1725869530000|2024-09-09 08:12:10|4031.7|4025.7|4031.7|4025.7|4031.8|4025.8|4031.7|4025.7|0
1725869570000|2024-09-09 08:12:50|4031.3|4025.3|4030.7|4024.7|4031.3|4025.3|4030.7|4024.7|1
1725869590000|2024-09-09 08:13:10|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1725869600000|2024-09-09 08:13:20|4030.8|4024.8|4032.2|4026.2|4032.2|4026.2|4030.8|4024.8|1
1725869610000|2024-09-09 08:13:30|||||||||1
1725869620000|2024-09-09 08:13:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|1
1725869630000|2024-09-09 08:13:50|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1725869640000|2024-09-09 08:14:00|4031.4|4025.4|4031.7|4025.7|4031.7|4025.7|4031.3|4025.3|0
1725869660000|2024-09-09 08:14:20|4031.8|4025.8|4031.2|4025.2|4031.8|4025.8|4031.2|4025.2|1
1725869670000|2024-09-09 08:14:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1725869680000|2024-09-09 08:14:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1725869690000|2024-09-09 08:14:50|4030.7|4024.7|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|0
1725869700000|2024-09-09 08:15:00|4030.8|4024.8|4030.2|4024.2|4030.8|4024.8|4030.2|4024.2|2
1725869710000|2024-09-09 08:15:10|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4028.6|4022.6|3
1725869720000|2024-09-09 08:15:20|4029.6|4023.6|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|0
1725869730000|2024-09-09 08:15:30|4029.1|4023.1|4029.6|4023.6|4029.7|4023.7|4029.1|4023.1|0
1725869750000|2024-09-09 08:15:50|4029.7|4023.7|4030.6|4024.6|4030.7|4024.7|4029.7|4023.7|2
1725869760000|2024-09-09 08:16:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1725869770000|2024-09-09 08:16:10|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|1
1725869780000|2024-09-09 08:16:20|4030.1|4024.1|4030.1|4024.1|4030.2|4024.2|4030.1|4024.1|0
1725869790000|2024-09-09 08:16:30|4029.6|4023.6|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|0
1725869800000|2024-09-09 08:16:40|4028.2|4022.2|4028.3|4022.3|4028.3|4022.3|4028.2|4022.2|4
1725869810000|2024-09-09 08:16:50|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1725869820000|2024-09-09 08:17:00|4029.2|4023.2|4030.6|4024.6|4031.1|4025.1|4029.2|4023.2|3
1725869830000|2024-09-09 08:17:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1725869840000|2024-09-09 08:17:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.3|4023.3|0
1725869850000|2024-09-09 08:17:30|4029.8|4023.8|4030.2|4024.2|4030.2|4024.2|4029.8|4023.8|0
1725869890000|2024-09-09 08:18:10|4029.8|4023.8|4030.2|4024.2|4030.2|4024.2|4029.8|4023.8|1
1725869930000|2024-09-09 08:18:50|4029.8|4023.8|4029.2|4023.2|4029.8|4023.8|4029.1|4023.1|0
1725869960000|2024-09-09 08:19:20|4028.8|4022.8|4029.2|4023.2|4029.2|4023.2|4028.8|4022.8|0
1725869970000|2024-09-09 08:19:30|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1725869980000|2024-09-09 08:19:40|4029.2|4023.2|4030.2|4024.2|4030.3|4024.3|4029.2|4023.2|1
1725870010000|2024-09-09 08:20:10|4029.8|4023.8|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|0
1725870030000|2024-09-09 08:20:30|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4028.8|4022.8|1
1725870040000|2024-09-09 08:20:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1725870060000|2024-09-09 08:21:00|4029.8|4023.8|4029.2|4023.2|4029.8|4023.8|4029.2|4023.2|0
1725870070000|2024-09-09 08:21:10|4028.8|4022.8|4027.7|4021.7|4028.8|4022.8|4027.7|4021.7|1
1725870080000|2024-09-09 08:21:20|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1725870090000|2024-09-09 08:21:30|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|3
1725870120000|2024-09-09 08:22:00|4026.7|4020.7|4026.2|4020.2|4026.7|4020.7|4026.2|4020.2|0
1725870130000|2024-09-09 08:22:10|||||||||2
1725870140000|2024-09-09 08:22:20|4026.6|4020.6|4026.2|4020.2|4026.6|4020.6|4026.2|4020.2|1
1725870150000|2024-09-09 08:22:30|4026.6|4020.6|4026.2|4020.2|4026.6|4020.6|4026.2|4020.2|1
1725870160000|2024-09-09 08:22:40|4023.2|4017.2|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|5
1725870220000|2024-09-09 08:23:40|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725870230000|2024-09-09 08:23:50|4024.9|4018.9|4025.2|4019.2|4025.2|4019.2|4024.9|4018.9|3
1725870260000|2024-09-09 08:24:20|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1725870270000|2024-09-09 08:24:30|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1725870300000|2024-09-09 08:25:00|4024.7|4018.7|4023.3|4017.3|4024.7|4018.7|4023.3|4017.3|2
1725870310000|2024-09-09 08:25:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725870330000|2024-09-09 08:25:30|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|1
1725870340000|2024-09-09 08:25:40|4022.1|4016.1|4021.2|4015.2|4022.1|4016.1|4021.1|4015.1|2
1725870350000|2024-09-09 08:25:50|4021.1|4015.1|4021.2|4015.2|4021.2|4015.2|4021.1|4015.1|0
1725870400000|2024-09-09 08:26:40|4022.1|4016.1|4023.2|4017.2|4023.2|4017.2|4022.1|4016.1|4
1725870440000|2024-09-09 08:27:20|4023.1|4017.1|4021.1|4015.1|4023.1|4017.1|4021.1|4015.1|1
1725870450000|2024-09-09 08:27:30|4021.6|4015.6|4021.2|4015.2|4021.6|4015.6|4021.2|4015.2|1
1725870460000|2024-09-09 08:27:40|4020.8|4014.8|4021.2|4015.2|4021.2|4015.2|4020.7|4014.7|6
1725870470000|2024-09-09 08:27:50|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725870480000|2024-09-09 08:28:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4
1725870490000|2024-09-09 08:28:10|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725870510000|2024-09-09 08:28:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|3
1725870520000|2024-09-09 08:28:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|3
1725870530000|2024-09-09 08:28:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1725870540000|2024-09-09 08:29:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1725870570000|2024-09-09 08:29:30|4020.2|4014.2|4020.1|4014.1|4020.2|4014.2|4020.1|4014.1|1
1725870580000|2024-09-09 08:29:40|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|1
1725870590000|2024-09-09 08:29:50|4021.7|4015.7|4021.1|4015.1|4021.7|4015.7|4020.3|4014.3|1
1725870600000|2024-09-09 08:30:00|4020.3|4014.3|4022.2|4016.2|4022.2|4016.2|4020.3|4014.3|1
1725870610000|2024-09-09 08:30:10|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|0
1725870630000|2024-09-09 08:30:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725870640000|2024-09-09 08:30:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1725870650000|2024-09-09 08:30:50|4023.2|4017.2|4024.2|4018.2|4024.2|4018.2|4023.2|4017.2|0
1725870660000|2024-09-09 08:31:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1725870670000|2024-09-09 08:31:10|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1725870680000|2024-09-09 08:31:20|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725870690000|2024-09-09 08:31:30|4022.8|4016.8|4023.2|4017.2|4023.2|4017.2|4022.4|4016.4|0
1725870700000|2024-09-09 08:31:40|4022.8|4016.8|4023.2|4017.2|4023.2|4017.2|4022.8|4016.8|2
1725870730000|2024-09-09 08:32:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|12
1725870740000|2024-09-09 08:32:20|4021.7|4015.7|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|1
1725870750000|2024-09-09 08:32:30|4021.7|4015.7|4022.1|4016.1|4022.1|4016.1|4021.7|4015.7|1
1725870790000|2024-09-09 08:33:10|4021.3|4015.3|4021.2|4015.2|4021.3|4015.3|4021.2|4015.2|0
1725870800000|2024-09-09 08:33:20|4020.7|4014.7|4020.1|4014.1|4020.7|4014.7|4020.1|4014.1|1
1725870810000|2024-09-09 08:33:30|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1725870840000|2024-09-09 08:34:00|4020.1|4014.1|4020.1|4014.1|4020.2|4014.2|4019.7|4013.7|1
1725870870000|2024-09-09 08:34:30|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|0
1725870880000|2024-09-09 08:34:40|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725870890000|2024-09-09 08:34:50|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|2
1725870900000|2024-09-09 08:35:00|4019.2|4013.2|4019.1|4013.1|4019.2|4013.2|4019.1|4013.1|5
1725870940000|2024-09-09 08:35:40|4017.6|4011.6|4019.2|4013.2|4019.2|4013.2|4017.6|4011.6|5
1725870950000|2024-09-09 08:35:50|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|2
1725870960000|2024-09-09 08:36:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|2
1725870970000|2024-09-09 08:36:10|||||||||2
1725870980000|2024-09-09 08:36:20|||||||||1
1725870990000|2024-09-09 08:36:30|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1725871000000|2024-09-09 08:36:40|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725871020000|2024-09-09 08:37:00|4020.1|4014.1|4019.6|4013.6|4020.1|4014.1|4019.6|4013.6|1
1725871030000|2024-09-09 08:37:10|4019.7|4013.7|4019.6|4013.6|4020.1|4014.1|4019.6|4013.6|6
1725871040000|2024-09-09 08:37:20|4019.1|4013.1|4019.2|4013.2|4019.6|4013.6|4019.1|4013.1|2
1725871050000|2024-09-09 08:37:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725871060000|2024-09-09 08:37:40|4019.8|4013.8|4021.1|4015.1|4021.1|4015.1|4019.8|4013.8|1
1725871070000|2024-09-09 08:37:50|4021.2|4015.2|4021.1|4015.1|4021.2|4015.2|4021.1|4015.1|0
1725871080000|2024-09-09 08:38:00|4020.6|4014.6|4020.2|4014.2|4021.1|4015.1|4020.1|4014.1|0
1725871100000|2024-09-09 08:38:20|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1725871110000|2024-09-09 08:38:30|4019.6|4013.6|4019.2|4013.2|4019.6|4013.6|4019.2|4013.2|1
1725871120000|2024-09-09 08:38:40|4019.6|4013.6|4019.8|4013.8|4019.8|4013.8|4019.6|4013.6|0
1725871130000|2024-09-09 08:38:50|4019.6|4013.6|4019.2|4013.2|4019.6|4013.6|4019.2|4013.2|1
1725871140000|2024-09-09 08:39:00|4019.1|4013.1|4019.2|4013.2|4019.6|4013.6|4019.1|4013.1|1
1725871170000|2024-09-09 08:39:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725871190000|2024-09-09 08:39:50|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|2
1725871200000|2024-09-09 08:40:00|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1725871210000|2024-09-09 08:40:10|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1725871220000|2024-09-09 08:40:20|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1725871240000|2024-09-09 08:40:40|4018.1|4012.1|4017.2|4011.2|4018.1|4012.1|4017.2|4011.2|2
1725871250000|2024-09-09 08:40:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1725871260000|2024-09-09 08:41:00|4017.2|4011.2|4017.6|4011.6|4018.1|4012.1|4017.1|4011.1|6
1725871270000|2024-09-09 08:41:10|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1725871280000|2024-09-09 08:41:20|4017.6|4011.6|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|0
1725871290000|2024-09-09 08:41:30|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4016.7|4010.7|14
1725871300000|2024-09-09 08:41:40|4016.7|4010.7|4015.6|4009.6|4016.7|4010.7|4015.6|4009.6|1
1725871310000|2024-09-09 08:41:50|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|2
1725871320000|2024-09-09 08:42:00|4016.2|4010.2|4015.6|4009.6|4016.2|4010.2|4014.2|4008.2|10
1725871350000|2024-09-09 08:42:30|4015.2|4009.2|4014.1|4008.1|4015.2|4009.2|4013.6|4007.6|6
1725871360000|2024-09-09 08:42:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1725871370000|2024-09-09 08:42:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|3
1725871380000|2024-09-09 08:43:00|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|0
1725871400000|2024-09-09 08:43:20|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1725871410000|2024-09-09 08:43:30|4015.1|4009.1|4015.2|4009.2|4015.6|4009.6|4015.1|4009.1|0
1725871420000|2024-09-09 08:43:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1725871440000|2024-09-09 08:44:00|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|3
1725871450000|2024-09-09 08:44:10|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|1
1725871460000|2024-09-09 08:44:20|4016.6|4010.6|4017.6|4011.6|4017.6|4011.6|4016.6|4010.6|1
1725871470000|2024-09-09 08:44:30|4018.1|4012.1|4018.2|4012.2|4018.2|4012.2|4018.1|4012.1|0
1725871480000|2024-09-09 08:44:40|4018.1|4012.1|4018.1|4012.1|4018.2|4012.2|4018.1|4012.1|0
1725871490000|2024-09-09 08:44:50|4018.2|4012.2|4018.6|4012.6|4019.1|4013.1|4018.2|4012.2|0
1725871500000|2024-09-09 08:45:00|4018.1|4012.1|4018.2|4012.2|4018.2|4012.2|4018.1|4012.1|3
1725871510000|2024-09-09 08:45:10|4018.1|4012.1|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|1
1725871520000|2024-09-09 08:45:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|1
1725871540000|2024-09-09 08:45:40|4018.2|4012.2|4016.6|4010.6|4018.6|4012.6|4016.6|4010.6|14
1725871550000|2024-09-09 08:45:50|4015.6|4009.6|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|4
1725871560000|2024-09-09 08:46:00|4015.6|4009.6|4016.6|4010.6|4016.6|4010.6|4015.6|4009.6|1
1725871570000|2024-09-09 08:46:10|4016.2|4010.2|4016.6|4010.6|4016.6|4010.6|4016.2|4010.2|3
1725871580000|2024-09-09 08:46:20|4017.1|4011.1|4018.1|4012.1|4018.1|4012.1|4017.1|4011.1|9
1725871590000|2024-09-09 08:46:30|4018.2|4012.2|4018.6|4012.6|4018.6|4012.6|4018.2|4012.2|0
1725871610000|2024-09-09 08:46:50|4017.8|4011.8|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|4
1725871620000|2024-09-09 08:47:00|4018.6|4012.6|4017.2|4011.2|4018.6|4012.6|4017.2|4011.2|0
1725871630000|2024-09-09 08:47:10|4015.4|4009.4|4015.2|4009.2|4015.4|4009.4|4015.2|4009.2|6
1725871660000|2024-09-09 08:47:40|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|1
1725871670000|2024-09-09 08:47:50|4015.1|4009.1|4015.1|4009.1|4015.2|4009.2|4015.1|4009.1|0
1725871680000|2024-09-09 08:48:00|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1725871700000|2024-09-09 08:48:20|4015.8|4009.8|4015.2|4009.2|4015.8|4009.8|4014.8|4008.8|2
1725871710000|2024-09-09 08:48:30|4015.7|4009.7|4017.1|4011.1|4017.1|4011.1|4015.7|4009.7|16
1725871720000|2024-09-09 08:48:40|4017.2|4011.2|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|0
1725871730000|2024-09-09 08:48:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1725871740000|2024-09-09 08:49:00|4019.1|4013.1|4020.1|4014.1|4020.1|4014.1|4019.1|4013.1|3
1725871750000|2024-09-09 08:49:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1725871760000|2024-09-09 08:49:20|4019.8|4013.8|4019.2|4013.2|4019.8|4013.8|4019.2|4013.2|14
1725871780000|2024-09-09 08:49:40|||||||||1
1725871800000|2024-09-09 08:50:00|||||||||1
1725871810000|2024-09-09 08:50:10|4019.1|4013.1|4017.8|4011.8|4019.1|4013.1|4017.8|4011.8|11
1725871820000|2024-09-09 08:50:20|||||||||8
1725871840000|2024-09-09 08:50:40|4019.3|4013.3|4020.1|4014.1|4020.1|4014.1|4019.3|4013.3|6
1725871850000|2024-09-09 08:50:50|4020.2|4014.2|4020.3|4014.3|4020.3|4014.3|4020.2|4014.2|0
1725871860000|2024-09-09 08:51:00|4020.2|4014.2|4022.2|4016.2|4022.2|4016.2|4020.2|4014.2|1
1725871870000|2024-09-09 08:51:10|4021.8|4015.8|4021.7|4015.7|4021.8|4015.8|4021.6|4015.6|0
1725871890000|2024-09-09 08:51:30|||||||||1
1725871920000|2024-09-09 08:52:00|4021.2|4015.2|4019.7|4013.7|4021.6|4015.6|4019.7|4013.7|20
1725871930000|2024-09-09 08:52:10|4020.1|4014.1|4021.7|4015.7|4021.7|4015.7|4020.1|4014.1|1
1725871950000|2024-09-09 08:52:30|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.7|4015.7|5
1725871960000|2024-09-09 08:52:40|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|14
1725871970000|2024-09-09 08:52:50|4020.7|4014.7|4020.2|4014.2|4020.8|4014.8|4020.2|4014.2|8
1725871980000|2024-09-09 08:53:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1725871990000|2024-09-09 08:53:10|4019.7|4013.7|4019.8|4013.8|4019.8|4013.8|4019.7|4013.7|0
1725872000000|2024-09-09 08:53:20|4022.2|4016.2|4021.6|4015.6|4022.2|4016.2|4021.2|4015.2|5
1725872010000|2024-09-09 08:53:30|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1725872020000|2024-09-09 08:53:40|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1725872030000|2024-09-09 08:53:50|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1725872040000|2024-09-09 08:54:00|4022.1|4016.1|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|4
1725872050000|2024-09-09 08:54:10|4022.2|4016.2|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|4
1725872070000|2024-09-09 08:54:30|4022.7|4016.7|4022.6|4016.6|4022.7|4016.7|4022.6|4016.6|0
1725872100000|2024-09-09 08:55:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.6|4016.6|0
1725872110000|2024-09-09 08:55:10|4022.6|4016.6|4022.6|4016.6|4023.6|4017.6|4022.6|4016.6|12
1725872120000|2024-09-09 08:55:20|4021.6|4015.6|4020.6|4014.6|4022.2|4016.2|4020.6|4014.6|9
1725872150000|2024-09-09 08:55:50|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|2
1725872160000|2024-09-09 08:56:00|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1725872180000|2024-09-09 08:56:20|||||||||6
1725872200000|2024-09-09 08:56:40|4019.2|4013.2|4018.7|4012.7|4019.2|4013.2|4018.7|4012.7|2
1725872220000|2024-09-09 08:57:00|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|3
1725872230000|2024-09-09 08:57:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|2
1725872250000|2024-09-09 08:57:30|4018.6|4012.6|4018.2|4012.2|4018.6|4012.6|4018.2|4012.2|0
1725872260000|2024-09-09 08:57:40|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1725872270000|2024-09-09 08:57:50|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1725872280000|2024-09-09 08:58:00|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1725872300000|2024-09-09 08:58:20|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|3
1725872330000|2024-09-09 08:58:50|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|3
1725872340000|2024-09-09 08:59:00|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|3
1725872350000|2024-09-09 08:59:10|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1725872360000|2024-09-09 08:59:20|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|6
1725872380000|2024-09-09 08:59:40|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|11
1725872400000|2024-09-09 09:00:00|||||||||1
1725872410000|2024-09-09 09:00:10|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|0
1725872430000|2024-09-09 09:00:30|4015.1|4009.1|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|4
1725872440000|2024-09-09 09:00:40|4015.1|4009.1|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|5
1725872450000|2024-09-09 09:00:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|3
1725872460000|2024-09-09 09:01:00|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|4
1725872470000|2024-09-09 09:01:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1725872520000|2024-09-09 09:02:00|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|11
1725872550000|2024-09-09 09:02:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|3
1725872560000|2024-09-09 09:02:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4014.7|4008.7|6
1725872570000|2024-09-09 09:02:50|4014.6|4008.6|4013.6|4007.6|4014.6|4008.6|4013.6|4007.6|6
1725872580000|2024-09-09 09:03:00|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|6
1725872600000|2024-09-09 09:03:20|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|1
1725872630000|2024-09-09 09:03:50|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|5
1725872640000|2024-09-09 09:04:00|||||||||3
1725872700000|2024-09-09 09:05:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|7
1725872710000|2024-09-09 09:05:10|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|8
1725872720000|2024-09-09 09:05:20|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1725872730000|2024-09-09 09:05:30|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1725872740000|2024-09-09 09:05:40|4015.2|4009.2|4014.6|4008.6|4015.2|4009.2|4014.6|4008.6|0
1725872750000|2024-09-09 09:05:50|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|2
1725872760000|2024-09-09 09:06:00|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|1
1725872770000|2024-09-09 09:06:10|4012.6|4006.6|4013.1|4007.1|4013.2|4007.2|4012.6|4006.6|6
1725872790000|2024-09-09 09:06:30|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|2
1725872820000|2024-09-09 09:07:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|6
1725872850000|2024-09-09 09:07:30|4013.2|4007.2|4013.6|4007.6|4013.6|4007.6|4013.2|4007.2|1
1725872870000|2024-09-09 09:07:50|4014.6|4008.6|4015.6|4009.6|4015.6|4009.6|4014.6|4008.6|7
1725872910000|2024-09-09 09:08:30|4014.7|4008.7|4014.6|4008.6|4014.7|4008.7|4014.6|4008.6|8
1725872920000|2024-09-09 09:08:40|4015|4009|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|6
1725872930000|2024-09-09 09:08:50|||||||||4
1725872960000|2024-09-09 09:09:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|8
1725872990000|2024-09-09 09:09:50|4015.7|4009.7|4017.6|4011.6|4017.6|4011.6|4015.7|4009.7|5
1725873000000|2024-09-09 09:10:00|4018.1|4012.1|4019.6|4013.6|4019.6|4013.6|4018.1|4012.1|9
1725873010000|2024-09-09 09:10:10|||||||||1
1725873020000|2024-09-09 09:10:20|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|11
1725873040000|2024-09-09 09:10:40|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.1|4012.1|15
1725873050000|2024-09-09 09:10:50|4018.6|4012.6|4019.1|4013.1|4019.2|4013.2|4018.6|4012.6|1
1725873060000|2024-09-09 09:11:00|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4017.6|4011.6|4
1725873080000|2024-09-09 09:11:20|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|1
1725873110000|2024-09-09 09:11:50|4019.1|4013.1|4018.2|4012.2|4019.6|4013.6|4018.2|4012.2|7
1725873120000|2024-09-09 09:12:00|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|1
1725873130000|2024-09-09 09:12:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1725873150000|2024-09-09 09:12:30|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|2
1725873160000|2024-09-09 09:12:40|4016.6|4010.6|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|0
1725873220000|2024-09-09 09:13:40|4015.7|4009.7|4015.6|4009.6|4015.7|4009.7|4015.6|4009.6|4
1725873230000|2024-09-09 09:13:50|||||||||1
1725873280000|2024-09-09 09:14:40|4016.5|4010.5|4016.6|4010.6|4016.6|4010.6|4016.2|4010.2|4
1725873300000|2024-09-09 09:15:00|4017.1|4011.1|4017.6|4011.6|4018.1|4012.1|4017.1|4011.1|1
1725873310000|2024-09-09 09:15:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|3
1725873320000|2024-09-09 09:15:20|||||||||1
1725873360000|2024-09-09 09:16:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4
1725873380000|2024-09-09 09:16:20|4016.6|4010.6|4015.6|4009.6|4016.6|4010.6|4013.6|4007.6|14
1725873400000|2024-09-09 09:16:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|3
1725873410000|2024-09-09 09:16:50|4016.5|4010.5|4016.6|4010.6|4017.1|4011.1|4016.5|4010.5|1
1725873420000|2024-09-09 09:17:00|4015.7|4009.7|4016.1|4010.1|4016.1|4010.1|4015.7|4009.7|10
1725873430000|2024-09-09 09:17:10|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1725873440000|2024-09-09 09:17:20|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|3
1725873450000|2024-09-09 09:17:30|4015.2|4009.2|4015.1|4009.1|4015.2|4009.2|4014.6|4008.6|0
1725873460000|2024-09-09 09:17:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|1
1725873470000|2024-09-09 09:17:50|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1725873490000|2024-09-09 09:18:10|4014.2|4008.2|4014.1|4008.1|4014.2|4008.2|4014.1|4008.1|0
1725873500000|2024-09-09 09:18:20|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1725873580000|2024-09-09 09:19:40|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|3
1725873590000|2024-09-09 09:19:50|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|1
1725873600000|2024-09-09 09:20:00|4013.6|4007.6|4014.6|4008.6|4014.6|4008.6|4013.6|4007.6|3
1725873620000|2024-09-09 09:20:20|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|3
1725873630000|2024-09-09 09:20:30|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1725873640000|2024-09-09 09:20:40|4016.6|4010.6|4017.6|4011.6|4018.1|4012.1|4016.6|4010.6|3
1725873650000|2024-09-09 09:20:50|4018.1|4012.1|4019.1|4013.1|4019.1|4013.1|4018.1|4012.1|1
1725873660000|2024-09-09 09:21:00|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1725873670000|2024-09-09 09:21:10|4019.6|4013.6|4019.1|4013.1|4020.1|4014.1|4019.1|4013.1|6
1725873680000|2024-09-09 09:21:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1725873690000|2024-09-09 09:21:30|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|2
1725873700000|2024-09-09 09:21:40|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|1
1725873710000|2024-09-09 09:21:50|4018.6|4012.6|4017.6|4011.6|4018.6|4012.6|4017.6|4011.6|2
1725873750000|2024-09-09 09:22:30|||||||||11
1725873760000|2024-09-09 09:22:40|4017.2|4011.2|4018.6|4012.6|4019.1|4013.1|4017.2|4011.2|12
1725873770000|2024-09-09 09:22:50|4018.2|4012.2|4018.1|4012.1|4018.2|4012.2|4018.1|4012.1|0
1725873780000|2024-09-09 09:23:00|4017.6|4011.6|4018.5|4012.5|4018.5|4012.5|4017.6|4011.6|2
1725873790000|2024-09-09 09:23:10|4018.6|4012.6|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1725873810000|2024-09-09 09:23:30|||||||||1
1725873840000|2024-09-09 09:24:00|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4
1725873850000|2024-09-09 09:24:10|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|2
1725873860000|2024-09-09 09:24:20|4017.7|4011.7|4017.6|4011.6|4017.7|4011.7|4017.6|4011.6|2
1725873890000|2024-09-09 09:24:50|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|3
1725873900000|2024-09-09 09:25:00|||||||||2
1725873940000|2024-09-09 09:25:40|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|4
1725873950000|2024-09-09 09:25:50|||||||||1
1725873960000|2024-09-09 09:26:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4
1725873990000|2024-09-09 09:26:30|4017.2|4011.2|4016.6|4010.6|4017.2|4011.2|4016.6|4010.6|1
1725874020000|2024-09-09 09:27:00|4015.6|4009.6|4016.1|4010.1|4016.6|4010.6|4015.6|4009.6|11
1725874030000|2024-09-09 09:27:10|4015.6|4009.6|4014.6|4008.6|4015.6|4009.6|4014.6|4008.6|1
1725874040000|2024-09-09 09:27:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|5
1725874050000|2024-09-09 09:27:30|4016.1|4010.1|4016.1|4010.1|4016.6|4010.6|4015.6|4009.6|6
1725874060000|2024-09-09 09:27:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1725874070000|2024-09-09 09:27:50|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|7
1725874080000|2024-09-09 09:28:00|4014.6|4008.6|4016.1|4010.1|4016.1|4010.1|4014.6|4008.6|5
1725874090000|2024-09-09 09:28:10|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1725874110000|2024-09-09 09:28:30|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4
1725874140000|2024-09-09 09:29:00|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1725874190000|2024-09-09 09:29:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4
1725874200000|2024-09-09 09:30:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|2
1725874210000|2024-09-09 09:30:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|2
1725874220000|2024-09-09 09:30:20|4014.5|4008.5|4014.2|4008.2|4014.6|4008.6|4014.1|4008.1|6
1725874230000|2024-09-09 09:30:30|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|0
1725874260000|2024-09-09 09:31:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|6
1725874270000|2024-09-09 09:31:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|2
1725874280000|2024-09-09 09:31:20|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|3
1725874290000|2024-09-09 09:31:30|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|3
1725874310000|2024-09-09 09:31:50|4015.7|4009.7|4016.6|4010.6|4016.6|4010.6|4015.7|4009.7|1
1725874320000|2024-09-09 09:32:00|4017.1|4011.1|4018.1|4012.1|4018.1|4012.1|4017.1|4011.1|2
1725874330000|2024-09-09 09:32:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1725874350000|2024-09-09 09:32:30|4017.2|4011.2|4016.6|4010.6|4017.2|4011.2|4016.6|4010.6|2
1725874360000|2024-09-09 09:32:40|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1725874370000|2024-09-09 09:32:50|4017.2|4011.2|4017.1|4011.1|4017.2|4011.2|4016.6|4010.6|1
1725874380000|2024-09-09 09:33:00|4016.1|4010.1|4018.6|4012.6|4018.6|4012.6|4016.1|4010.1|1
1725874390000|2024-09-09 09:33:10|4018.2|4012.2|4018.1|4012.1|4018.2|4012.2|4018.1|4012.1|0
1725874420000|2024-09-09 09:33:40|4017.6|4011.6|4018.6|4012.6|4018.6|4012.6|4017.1|4011.1|6
1725874430000|2024-09-09 09:33:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1725874470000|2024-09-09 09:34:30|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|8
1725874480000|2024-09-09 09:34:40|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1725874500000|2024-09-09 09:35:00|4019.2|4013.2|4018.6|4012.6|4019.2|4013.2|4018.6|4012.6|0
1725874510000|2024-09-09 09:35:10|4019.1|4013.1|4018.6|4012.6|4019.2|4013.2|4018.6|4012.6|1
1725874540000|2024-09-09 09:35:40|4018.7|4012.7|4019.1|4013.1|4019.1|4013.1|4018.7|4012.7|3
1725874550000|2024-09-09 09:35:50|||||||||1
1725874560000|2024-09-09 09:36:00|4018.2|4012.2|4019.1|4013.1|4019.1|4013.1|4018.2|4012.2|0
1725874570000|2024-09-09 09:36:10|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.1|4013.1|0
1725874580000|2024-09-09 09:36:20|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1725874600000|2024-09-09 09:36:40|4018.7|4012.7|4018.6|4012.6|4018.7|4012.7|4018.6|4012.6|0
1725874610000|2024-09-09 09:36:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1725874630000|2024-09-09 09:37:10|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|1
1725874640000|2024-09-09 09:37:20|||||||||1
1725874650000|2024-09-09 09:37:30|4019.2|4013.2|4019.6|4013.6|4019.6|4013.6|4019.2|4013.2|0
1725874670000|2024-09-09 09:37:50|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1725874680000|2024-09-09 09:38:00|4020.6|4014.6|4021.2|4015.2|4021.2|4015.2|4020.6|4014.6|6
1725874690000|2024-09-09 09:38:10|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|1
1725874700000|2024-09-09 09:38:20|4022.2|4016.2|4022.1|4016.1|4022.2|4016.2|4022.1|4016.1|1
1725874730000|2024-09-09 09:38:50|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.5|4016.5|1
1725874740000|2024-09-09 09:39:00|4023.1|4017.1|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|10
1725874750000|2024-09-09 09:39:10|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|3
1725874760000|2024-09-09 09:39:20|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.5|4016.5|3
1725874770000|2024-09-09 09:39:30|||||||||1
1725874840000|2024-09-09 09:40:40|4023.5|4017.5|4023.6|4017.6|4023.6|4017.6|4023.5|4017.5|5
1725874850000|2024-09-09 09:40:50|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|2
1725874870000|2024-09-09 09:41:10|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1725874880000|2024-09-09 09:41:20|4023.1|4017.1|4023.1|4017.1|4023.6|4017.6|4023.1|4017.1|2
1725874910000|2024-09-09 09:41:50|4023.6|4017.6|4023.1|4017.1|4023.6|4017.6|4023.1|4017.1|0
1725874920000|2024-09-09 09:42:00|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1725874930000|2024-09-09 09:42:10|4023.1|4017.1|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|0
1725874950000|2024-09-09 09:42:30|||||||||1
1725874960000|2024-09-09 09:42:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|9
1725874980000|2024-09-09 09:43:00|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|1
1725875010000|2024-09-09 09:43:30|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025|4019|21
1725875020000|2024-09-09 09:43:40|4025.6|4019.6|4026.6|4020.6|4026.6|4020.6|4025.6|4019.6|4
1725875030000|2024-09-09 09:43:50|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|1
1725875050000|2024-09-09 09:44:10|4025.6|4019.6|4026.1|4020.1|4026.1|4020.1|4025.6|4019.6|1
1725875070000|2024-09-09 09:44:30|4025.6|4019.6|4026.1|4020.1|4026.1|4020.1|4025.6|4019.6|1
1725875090000|2024-09-09 09:44:50|4025.1|4019.1|4025.6|4019.6|4026.1|4020.1|4025.1|4019.1|4
1725875100000|2024-09-09 09:45:00|4025.1|4019.1|4025.6|4019.6|4025.6|4019.6|4025.1|4019.1|0
1725875110000|2024-09-09 09:45:10|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4025.6|4019.6|1
1725875120000|2024-09-09 09:45:20|4025.6|4019.6|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|0
1725875140000|2024-09-09 09:45:40|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|0
1725875160000|2024-09-09 09:46:00|4025.1|4019.1|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|1
1725875180000|2024-09-09 09:46:20|||||||||1
1725875190000|2024-09-09 09:46:30|||||||||1
1725875210000|2024-09-09 09:46:50|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1725875220000|2024-09-09 09:47:00|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1725875230000|2024-09-09 09:47:10|4024.1|4018.1|4024.6|4018.6|4024.6|4018.6|4024.1|4018.1|0
1725875280000|2024-09-09 09:48:00|||||||||9
1725875290000|2024-09-09 09:48:10|4025.1|4019.1|4025.5|4019.5|4025.5|4019.5|4024.6|4018.6|4
1725875300000|2024-09-09 09:48:20|4025.6|4019.6|4025.6|4019.6|4026.6|4020.6|4024.6|4018.6|4
1725875310000|2024-09-09 09:48:30|4025.1|4019.1|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|3
1725875320000|2024-09-09 09:48:40|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|1
1725875330000|2024-09-09 09:48:50|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|8
1725875340000|2024-09-09 09:49:00|4024.6|4018.6|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|2
1725875370000|2024-09-09 09:49:30|||||||||2
1725875380000|2024-09-09 09:49:40|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|1
1725875390000|2024-09-09 09:49:50|4026.1|4020.1|4025.1|4019.1|4026.1|4020.1|4025.1|4019.1|3
1725875400000|2024-09-09 09:50:00|4024.1|4018.1|4024.6|4018.6|4025.1|4019.1|4024.1|4018.1|0
1725875410000|2024-09-09 09:50:10|4025.1|4019.1|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|0
1725875430000|2024-09-09 09:50:30|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1725875450000|2024-09-09 09:50:50|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1725875460000|2024-09-09 09:51:00|4024.1|4018.1|4024.6|4018.6|4024.6|4018.6|4024.1|4018.1|1
1725875480000|2024-09-09 09:51:20|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1725875490000|2024-09-09 09:51:30|4024.5|4018.5|4024.1|4018.1|4024.5|4018.5|4024.1|4018.1|1
1725875520000|2024-09-09 09:52:00|4024.2|4018.2|4024.6|4018.6|4024.6|4018.6|4024.2|4018.2|0
1725875530000|2024-09-09 09:52:10|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1725875540000|2024-09-09 09:52:20|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1725875550000|2024-09-09 09:52:30|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|2
1725875570000|2024-09-09 09:52:50|4024.5|4018.5|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|10
1725875610000|2024-09-09 09:53:30|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1725875620000|2024-09-09 09:53:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1725875640000|2024-09-09 09:54:00|||||||||4
1725875660000|2024-09-09 09:54:20|||||||||1
1725875670000|2024-09-09 09:54:30|4021.7|4015.7|4022.6|4016.6|4022.6|4016.6|4021.7|4015.7|15
1725875680000|2024-09-09 09:54:40|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.5|4016.5|1
1725875720000|2024-09-09 09:55:20|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|23
1725875730000|2024-09-09 09:55:30|4023|4017|4023.6|4017.6|4023.6|4017.6|4023|4017|2
1725875760000|2024-09-09 09:56:00|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|1
1725875770000|2024-09-09 09:56:10|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1725875810000|2024-09-09 09:56:50|4025.1|4019.1|4025.6|4019.6|4025.6|4019.6|4025.1|4019.1|1
1725875890000|2024-09-09 09:58:10|4026.6|4020.6|4027.6|4021.6|4027.6|4021.6|4026.6|4020.6|3
1725875900000|2024-09-09 09:58:20|4028.1|4022.1|4028.1|4022.1|4028.6|4022.6|4028.1|4022.1|3
1725875910000|2024-09-09 09:58:30|4028.5|4022.5|4028.6|4022.6|4028.6|4022.6|4028.5|4022.5|0
1725875920000|2024-09-09 09:58:40|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1725875930000|2024-09-09 09:58:50|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1725875950000|2024-09-09 09:59:10|4029.1|4023.1|4029.6|4023.6|4029.6|4023.6|4029.1|4023.1|2
1725875990000|2024-09-09 09:59:50|4029.1|4023.1|4029.6|4023.6|4029.6|4023.6|4029.1|4023.1|2
1725876000000|2024-09-09 10:00:00|4029.1|4023.1|4028.1|4022.1|4029.1|4023.1|4028.1|4022.1|1
1725876010000|2024-09-09 10:00:10|4028.5|4022.5|4028.6|4022.6|4028.6|4022.6|4028.5|4022.5|0
1725876020000|2024-09-09 10:00:20|4029.1|4023.1|4029.6|4023.6|4029.6|4023.6|4029.1|4023.1|2
1725876030000|2024-09-09 10:00:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|2
1725876060000|2024-09-09 10:01:00|4029.5|4023.5|4030.1|4024.1|4030.1|4024.1|4029.1|4023.1|1
1725876080000|2024-09-09 10:01:20|4029.6|4023.6|4029.6|4023.6|4030|4024|4029.6|4023.6|0
1725876100000|2024-09-09 10:01:40|||||||||1
1725876130000|2024-09-09 10:02:10|||||||||1
1725876150000|2024-09-09 10:02:30|4030|4024|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|0
1725876170000|2024-09-09 10:02:50|4029.6|4023.6|4028.6|4022.6|4029.6|4023.6|4028.6|4022.6|8
1725876180000|2024-09-09 10:03:00|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1725876200000|2024-09-09 10:03:20|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029|4023|11
1725876210000|2024-09-09 10:03:30|4029|4023|4029.1|4023.1|4029.1|4023.1|4029|4023|0
1725876230000|2024-09-09 10:03:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1725876240000|2024-09-09 10:04:00|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|6
1725876250000|2024-09-09 10:04:10|4030.9|4024.9|4031|4025|4031|4025|4030.9|4024.9|0
1725876270000|2024-09-09 10:04:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1725876300000|2024-09-09 10:05:00|4031.6|4025.6|4030.6|4024.6|4031.6|4025.6|4030.1|4024.1|4
1725876320000|2024-09-09 10:05:20|4029.6|4023.6|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|3
1725876370000|2024-09-09 10:06:10|4030|4024|4029.6|4023.6|4030.6|4024.6|4029.6|4023.6|3
1725876380000|2024-09-09 10:06:20|||||||||8
1725876390000|2024-09-09 10:06:30|4029.1|4023.1|4028.6|4022.6|4029.1|4023.1|4028.6|4022.6|5
1725876400000|2024-09-09 10:06:40|4029.5|4023.5|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|4
1725876410000|2024-09-09 10:06:50|4028.6|4022.6|4028.6|4022.6|4029.1|4023.1|4028.6|4022.6|0
1725876420000|2024-09-09 10:07:00|4029.1|4023.1|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|0
1725876440000|2024-09-09 10:07:20|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|2
1725876460000|2024-09-09 10:07:40|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|1
1725876500000|2024-09-09 10:08:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4
1725876510000|2024-09-09 10:08:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1725876540000|2024-09-09 10:09:00|4028.6|4022.6|4028.1|4022.1|4028.6|4022.6|4028.1|4022.1|0
1725876560000|2024-09-09 10:09:20|4028.5|4022.5|4029.6|4023.6|4029.6|4023.6|4028.5|4022.5|2
1725876570000|2024-09-09 10:09:30|4029.1|4023.1|4029.6|4023.6|4029.6|4023.6|4028.6|4022.6|2
1725876580000|2024-09-09 10:09:40|4029.5|4023.5|4029.6|4023.6|4029.6|4023.6|4029.1|4023.1|0
1725876590000|2024-09-09 10:09:50|4029.1|4023.1|4029.6|4023.6|4029.6|4023.6|4029.1|4023.1|3
1725876630000|2024-09-09 10:10:30|4030.5|4024.5|4030.1|4024.1|4030.5|4024.5|4030.1|4024.1|1
1725876640000|2024-09-09 10:10:40|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1725876650000|2024-09-09 10:10:50|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|1
1725876660000|2024-09-09 10:11:00|4028.6|4022.6|4028.5|4022.5|4028.6|4022.6|4028.5|4022.5|0
1725876680000|2024-09-09 10:11:20|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4028.9|4022.9|0
1725876710000|2024-09-09 10:11:50|4029|4023|4029|4023|4029|4023|4029|4023|0
1725876720000|2024-09-09 10:12:00|4028.5|4022.5|4028.1|4022.1|4028.6|4022.6|4028.1|4022.1|1
1725876730000|2024-09-09 10:12:10|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725876790000|2024-09-09 10:13:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4
1725876820000|2024-09-09 10:13:40|4027.6|4021.6|4027.5|4021.5|4027.6|4021.6|4027.5|4021.5|2
1725876860000|2024-09-09 10:14:20|4027.7|4021.7|4028.5|4022.5|4028.5|4022.5|4027.7|4021.7|4
1725876870000|2024-09-09 10:14:30|||||||||1
1725876890000|2024-09-09 10:14:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|2
1725876900000|2024-09-09 10:15:00|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1725876910000|2024-09-09 10:15:10|4028.5|4022.5|4028.1|4022.1|4028.5|4022.5|4028.1|4022.1|0
1725876920000|2024-09-09 10:15:20|4028.5|4022.5|4029.1|4023.1|4029.1|4023.1|4028.5|4022.5|1
1725876930000|2024-09-09 10:15:30|4028.7|4022.7|4029|4023|4029.1|4023.1|4028.7|4022.7|0
1725876940000|2024-09-09 10:15:40|4029.1|4023.1|4029|4023|4029.1|4023.1|4029|4023|0
1725876950000|2024-09-09 10:15:50|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|1
1725876960000|2024-09-09 10:16:00|4028.1|4022.1|4028.5|4022.5|4028.5|4022.5|4028.1|4022.1|0
1725876970000|2024-09-09 10:16:10|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1725876980000|2024-09-09 10:16:20|4028|4022|4028|4022|4028|4022|4028|4022|0
1725876990000|2024-09-09 10:16:30|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.1|4021.1|0
1725877000000|2024-09-09 10:16:40|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|1
1725877020000|2024-09-09 10:17:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.1|4021.1|0
1725877030000|2024-09-09 10:17:10|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4027.1|4021.1|0
1725877050000|2024-09-09 10:17:30|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4027.1|4021.1|0
1725877060000|2024-09-09 10:17:40|4027.1|4021.1|4028.6|4022.6|4028.6|4022.6|4027|4021|15
1725877070000|2024-09-09 10:17:50|4029.1|4023.1|4029.2|4023.2|4029.2|4023.2|4029.1|4023.1|0
1725877080000|2024-09-09 10:18:00|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029|4023|0
1725877120000|2024-09-09 10:18:40|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1725877130000|2024-09-09 10:18:50|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1725877150000|2024-09-09 10:19:10|4028.7|4022.7|4028.6|4022.6|4028.7|4022.7|4028.6|4022.6|1
1725877160000|2024-09-09 10:19:20|4028.5|4022.5|4028.1|4022.1|4028.5|4022.5|4028.1|4022.1|0
1725877170000|2024-09-09 10:19:30|4028|4022|4028.1|4022.1|4028.1|4022.1|4028|4022|0
1725877180000|2024-09-09 10:19:40|4028|4022|4028|4022|4028|4022|4028|4022|0
1725877210000|2024-09-09 10:20:10|4028.1|4022.1|4028.5|4022.5|4028.5|4022.5|4028.1|4022.1|0
1725877220000|2024-09-09 10:20:20|4028.6|4022.6|4028.5|4022.5|4028.6|4022.6|4028.5|4022.5|0
1725877230000|2024-09-09 10:20:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028|4022|0
1725877240000|2024-09-09 10:20:40|4027.6|4021.6|4028|4022|4028|4022|4027.6|4021.6|1
1725877250000|2024-09-09 10:20:50|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1725877260000|2024-09-09 10:21:00|4028.5|4022.5|4028|4022|4028.6|4022.6|4028|4022|1
1725877270000|2024-09-09 10:21:10|4027.5|4021.5|4026.6|4020.6|4027.5|4021.5|4026.6|4020.6|8
1725877280000|2024-09-09 10:21:20|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725877290000|2024-09-09 10:21:30|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|3
1725877300000|2024-09-09 10:21:40|4025.5|4019.5|4023.5|4017.5|4025.6|4019.6|4023.5|4017.5|34
1725877310000|2024-09-09 10:21:50|||||||||1
1725877320000|2024-09-09 10:22:00|4023.1|4017.1|4023.5|4017.5|4023.5|4017.5|4023.1|4017.1|2
1725877330000|2024-09-09 10:22:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1725877350000|2024-09-09 10:22:30|4022.5|4016.5|4023.1|4017.1|4023.5|4017.5|4022.5|4016.5|6
1725877360000|2024-09-09 10:22:40|4022.6|4016.6|4022.5|4016.5|4022.6|4016.6|4022.5|4016.5|0
1725877370000|2024-09-09 10:22:50|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|4
1725877380000|2024-09-09 10:23:00|4022|4016|4022.1|4016.1|4022.1|4016.1|4022|4016|0
1725877390000|2024-09-09 10:23:10|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1725877400000|2024-09-09 10:23:20|4021.7|4015.7|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|0
1725877420000|2024-09-09 10:23:40|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1725877460000|2024-09-09 10:24:20|4021.6|4015.6|4021.5|4015.5|4021.6|4015.6|4021.5|4015.5|0
1725877470000|2024-09-09 10:24:30|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|1
1725877490000|2024-09-09 10:24:50|4021.7|4015.7|4022.1|4016.1|4022.5|4016.5|4021.7|4015.7|4
1725877500000|2024-09-09 10:25:00|4021.6|4015.6|4021.5|4015.5|4021.6|4015.6|4021.5|4015.5|0
1725877510000|2024-09-09 10:25:10|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1725877530000|2024-09-09 10:25:30|4021.5|4015.5|4021.1|4015.1|4021.5|4015.5|4021.1|4015.1|2
1725877540000|2024-09-09 10:25:40|4021.6|4015.6|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|4
1725877550000|2024-09-09 10:25:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1725877560000|2024-09-09 10:26:00|4021.5|4015.5|4021.6|4015.6|4021.6|4015.6|4021.5|4015.5|0
1725877570000|2024-09-09 10:26:10|4021.1|4015.1|4021.6|4015.6|4021.6|4015.6|4021.1|4015.1|0
1725877590000|2024-09-09 10:26:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1725877610000|2024-09-09 10:26:50|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725877620000|2024-09-09 10:27:00|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|1
1725877630000|2024-09-09 10:27:10|4020.1|4014.1|4020.1|4014.1|4020.5|4014.5|4020.1|4014.1|3
1725877640000|2024-09-09 10:27:20|4020|4014|4020|4014|4020.5|4014.5|4020|4014|0
1725877650000|2024-09-09 10:27:30|4020.4|4014.4|4020.5|4014.5|4020.5|4014.5|4020.4|4014.4|0
1725877670000|2024-09-09 10:27:50|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725877720000|2024-09-09 10:28:40|4021|4015|4021|4015|4021.4|4015.4|4020.6|4014.6|5
1725877740000|2024-09-09 10:29:00|4021.5|4015.5|4021|4015|4021.5|4015.5|4021|4015|1
1725877750000|2024-09-09 10:29:10|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.5|4014.5|0
1725877770000|2024-09-09 10:29:30|4020.5|4014.5|4020|4014|4020.5|4014.5|4020|4014|0
1725877780000|2024-09-09 10:29:40|4019.9|4013.9|4020|4014|4020|4014|4019.5|4013.5|1
1725877820000|2024-09-09 10:30:20|4019.9|4013.9|4020|4014|4020|4014|4019.5|4013.5|1
1725877830000|2024-09-09 10:30:30|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1725877840000|2024-09-09 10:30:40|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1725877850000|2024-09-09 10:30:50|4020|4014|4020.1|4014.1|4020.4|4014.4|4020|4014|1
1725877860000|2024-09-09 10:31:00|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020|4014|1
1725877870000|2024-09-09 10:31:10|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|1
1725877880000|2024-09-09 10:31:20|4021|4015|4020.5|4014.5|4021|4015|4020.5|4014.5|0
1725877890000|2024-09-09 10:31:30|4020.1|4014.1|4020|4014|4020.1|4014.1|4020|4014|0
1725877900000|2024-09-09 10:31:40|4020.1|4014.1|4019.5|4013.5|4020.1|4014.1|4019.5|4013.5|2
1725877910000|2024-09-09 10:31:50|4019.6|4013.6|4019.5|4013.5|4019.6|4013.6|4019.5|4013.5|0
1725877980000|2024-09-09 10:33:00|4020|4014|4019.5|4013.5|4020|4014|4019.5|4013.5|2
1725878000000|2024-09-09 10:33:20|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1725878010000|2024-09-09 10:33:30|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1725878040000|2024-09-09 10:34:00|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|2
1725878090000|2024-09-09 10:34:50|4018.6|4012.6|4020|4014|4020|4014|4018.6|4012.6|1
1725878110000|2024-09-09 10:35:10|4019.9|4013.9|4020.5|4014.5|4020.5|4014.5|4019.5|4013.5|1
1725878160000|2024-09-09 10:36:00|4020.4|4014.4|4020.1|4014.1|4020.4|4014.4|4020.1|4014.1|2
1725878170000|2024-09-09 10:36:10|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1725878180000|2024-09-09 10:36:20|4020.1|4014.1|4020.5|4014.5|4020.5|4014.5|4020.1|4014.1|0
1725878200000|2024-09-09 10:36:40|4020.1|4014.1|4020|4014|4020.1|4014.1|4020|4014|0
1725878220000|2024-09-09 10:37:00|4019.1|4013.1|4019.5|4013.5|4019.5|4013.5|4019.1|4013.1|0
1725878230000|2024-09-09 10:37:10|4019.9|4013.9|4020|4014|4020|4014|4019.9|4013.9|0
1725878250000|2024-09-09 10:37:30|||||||||1
1725878340000|2024-09-09 10:39:00|4019.5|4013.5|4019|4013|4020|4014|4019|4013|3
1725878360000|2024-09-09 10:39:20|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1725878380000|2024-09-09 10:39:40|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1725878390000|2024-09-09 10:39:50|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|0
1725878400000|2024-09-09 10:40:00|4019|4013|4019.1|4013.1|4019.5|4013.5|4019|4013|0
1725878410000|2024-09-09 10:40:10|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|0
1725878420000|2024-09-09 10:40:20|4019.5|4013.5|4020.4|4014.4|4020.4|4014.4|4019.5|4013.5|3
1725878430000|2024-09-09 10:40:30|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1725878460000|2024-09-09 10:41:00|4019.6|4013.6|4019.5|4013.5|4019.6|4013.6|4019.5|4013.5|2
1725878490000|2024-09-09 10:41:30|4018.7|4012.7|4018.5|4012.5|4018.7|4012.7|4018|4012|2
1725878520000|2024-09-09 10:42:00|4017.9|4011.9|4017.5|4011.5|4017.9|4011.9|4017.5|4011.5|1
1725878530000|2024-09-09 10:42:10|||||||||1
1725878540000|2024-09-09 10:42:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1725878570000|2024-09-09 10:42:50|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1725878650000|2024-09-09 10:44:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1725878670000|2024-09-09 10:44:30|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1725878680000|2024-09-09 10:44:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1725878690000|2024-09-09 10:44:50|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|1
1725878700000|2024-09-09 10:45:00|4016.7|4010.7|4017.5|4011.5|4017.6|4011.6|4016.7|4010.7|13
1725878710000|2024-09-09 10:45:10|4017.6|4011.6|4017.5|4011.5|4017.6|4011.6|4017.5|4011.5|2
1725878740000|2024-09-09 10:45:40|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|5
1725878760000|2024-09-09 10:46:00|4018.5|4012.5|4019.5|4013.5|4019.5|4013.5|4018.5|4012.5|1
1725878780000|2024-09-09 10:46:20|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725878800000|2024-09-09 10:46:40|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|2
1725878810000|2024-09-09 10:46:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1725878840000|2024-09-09 10:47:20|4018.7|4012.7|4019.6|4013.6|4019.6|4013.6|4018.7|4012.7|1
1725878850000|2024-09-09 10:47:30|4020.1|4014.1|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|3
1725878860000|2024-09-09 10:47:40|||||||||1
1725878880000|2024-09-09 10:48:00|4020.6|4014.6|4021.6|4015.6|4021.6|4015.6|4020.6|4014.6|1
1725878890000|2024-09-09 10:48:10|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|25
1725878910000|2024-09-09 10:48:30|||||||||1
1725878940000|2024-09-09 10:49:00|||||||||6
1725878950000|2024-09-09 10:49:10|4019.2|4013.2|4019.1|4013.1|4019.2|4013.2|4019.1|4013.1|2
1725878970000|2024-09-09 10:49:30|4019.5|4013.5|4016.6|4010.6|4019.5|4013.5|4016.6|4010.6|31
1725878980000|2024-09-09 10:49:40|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|6
1725878990000|2024-09-09 10:49:50|4016.7|4010.7|4017.1|4011.1|4017.1|4011.1|4016.7|4010.7|2
1725879000000|2024-09-09 10:50:00|4017.5|4011.5|4018.1|4012.1|4018.1|4012.1|4017.5|4011.5|1
1725879010000|2024-09-09 10:50:10|||||||||1
1725879040000|2024-09-09 10:50:40|4018.2|4012.2|4019.1|4013.1|4019.1|4013.1|4018.2|4012.2|1
1725879050000|2024-09-09 10:50:50|4019.2|4013.2|4019.1|4013.1|4019.2|4013.2|4019.1|4013.1|0
1725879060000|2024-09-09 10:51:00|4019.2|4013.2|4019.1|4013.1|4019.2|4013.2|4019.1|4013.1|0
1725879070000|2024-09-09 10:51:10|4019|4013|4018.7|4012.7|4019|4013|4018.1|4012.1|10
1725879080000|2024-09-09 10:51:20|4019.2|4013.2|4020.1|4014.1|4020.1|4014.1|4019.2|4013.2|0
1725879130000|2024-09-09 10:52:10|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.6|4013.6|0
1725879160000|2024-09-09 10:52:40|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725879170000|2024-09-09 10:52:50|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1725879200000|2024-09-09 10:53:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|1
1725879210000|2024-09-09 10:53:30|4020.7|4014.7|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|0
1725879220000|2024-09-09 10:53:40|4021.6|4015.6|4022.7|4016.7|4022.7|4016.7|4021.6|4015.6|0
1725879260000|2024-09-09 10:54:20|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|1
1725879270000|2024-09-09 10:54:30|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1725879280000|2024-09-09 10:54:40|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1725879310000|2024-09-09 10:55:10|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1725879350000|2024-09-09 10:55:50|4023.2|4017.2|4022.1|4016.1|4023.2|4017.2|4022.1|4016.1|4
1725879390000|2024-09-09 10:56:30|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.5|4016.5|1
1725879400000|2024-09-09 10:56:40|4022.7|4016.7|4022.6|4016.6|4022.7|4016.7|4022.6|4016.6|0
1725879430000|2024-09-09 10:57:10|4022.2|4016.2|4022.1|4016.1|4022.2|4016.2|4022.1|4016.1|2
1725879440000|2024-09-09 10:57:20|4022.2|4016.2|4022.1|4016.1|4022.2|4016.2|4022.1|4016.1|0
1725879470000|2024-09-09 10:57:50|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1725879480000|2024-09-09 10:58:00|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.6|4016.6|0
1725879500000|2024-09-09 10:58:20|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.6|4016.6|0
1725879540000|2024-09-09 10:59:00|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1725879550000|2024-09-09 10:59:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|3
1725879560000|2024-09-09 10:59:20|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|0
1725879600000|2024-09-09 11:00:00|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|1
1725879610000|2024-09-09 11:00:10|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.5|4016.5|0
1725879620000|2024-09-09 11:00:20|4023|4017|4023|4017|4023|4017|4023|4017|3
1725879630000|2024-09-09 11:00:30|4023.7|4017.7|4024.1|4018.1|4024.1|4018.1|4023.7|4017.7|1
1725879640000|2024-09-09 11:00:40|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1725879660000|2024-09-09 11:01:00|4024.1|4018.1|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|2
1725879670000|2024-09-09 11:01:10|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.6|4017.6|0
1725879720000|2024-09-09 11:02:00|4023.6|4017.6|4023.7|4017.7|4023.7|4017.7|4023.6|4017.6|0
1725879730000|2024-09-09 11:02:10|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1725879740000|2024-09-09 11:02:20|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1725879760000|2024-09-09 11:02:40|4024.5|4018.5|4025.1|4019.1|4025.1|4019.1|4024.5|4018.5|4
1725879770000|2024-09-09 11:02:50|4025.6|4019.6|4024.7|4018.7|4025.6|4019.6|4024.7|4018.7|3
1725879780000|2024-09-09 11:03:00|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|1
1725879790000|2024-09-09 11:03:10|4024.5|4018.5|4024.6|4018.6|4024.6|4018.6|4024.5|4018.5|0
1725879800000|2024-09-09 11:03:20|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1725879810000|2024-09-09 11:03:30|4024.2|4018.2|4024.1|4018.1|4024.5|4018.5|4024.1|4018.1|0
1725879820000|2024-09-09 11:03:40|4024.2|4018.2|4024.6|4018.6|4024.6|4018.6|4024.2|4018.2|0
1725879830000|2024-09-09 11:03:50|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|1
1725879860000|2024-09-09 11:04:20|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.6|4018.6|0
1725879890000|2024-09-09 11:04:50|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|20
1725879900000|2024-09-09 11:05:00|4024.7|4018.7|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|7
1725879930000|2024-09-09 11:05:30|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|0
1725879940000|2024-09-09 11:05:40|4024.7|4018.7|4025.1|4019.1|4025.1|4019.1|4024.7|4018.7|1
1725880000000|2024-09-09 11:06:40|4025.2|4019.2|4026.6|4020.6|4026.6|4020.6|4025.2|4019.2|2
1725880010000|2024-09-09 11:06:50|4027.1|4021.1|4026.6|4020.6|4027.1|4021.1|4026.6|4020.6|1
1725880020000|2024-09-09 11:07:00|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1725880040000|2024-09-09 11:07:20|4027.2|4021.2|4028.6|4022.6|4028.6|4022.6|4027.2|4021.2|6
1725880080000|2024-09-09 11:08:00|4027.7|4021.7|4027.6|4021.6|4027.7|4021.7|4027.6|4021.6|2
1725880100000|2024-09-09 11:08:20|4027.5|4021.5|4028|4022|4028|4022|4027.5|4021.5|3
1725880120000|2024-09-09 11:08:40|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725880150000|2024-09-09 11:09:10|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1725880160000|2024-09-09 11:09:20|4027.9|4021.9|4027.5|4021.5|4028|4022|4027.5|4021.5|0
1725880170000|2024-09-09 11:09:30|4027.6|4021.6|4027.5|4021.5|4027.6|4021.6|4027.5|4021.5|0
1725880230000|2024-09-09 11:10:30|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1725880240000|2024-09-09 11:10:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725880270000|2024-09-09 11:11:10|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|3
1725880290000|2024-09-09 11:11:30|4026.4|4020.4|4026.5|4020.5|4026.5|4020.5|4026.4|4020.4|1
1725880310000|2024-09-09 11:11:50|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1725880320000|2024-09-09 11:12:00|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725880340000|2024-09-09 11:12:20|4027.5|4021.5|4026.6|4020.6|4027.5|4021.5|4026.6|4020.6|8
1725880350000|2024-09-09 11:12:30|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725880360000|2024-09-09 11:12:40|4026.6|4020.6|4026.6|4020.6|4026.7|4020.7|4026.6|4020.6|1
1725880370000|2024-09-09 11:12:50|4026.5|4020.5|4026.7|4020.7|4026.7|4020.7|4026.5|4020.5|0
1725880380000|2024-09-09 11:13:00|4027.1|4021.1|4029|4023|4029|4023|4027.1|4021.1|9
1725880390000|2024-09-09 11:13:10|4029.4|4023.4|4029.5|4023.5|4029.5|4023.5|4029.4|4023.4|0
1725880430000|2024-09-09 11:13:50|4030|4024|4028.5|4022.5|4030.1|4024.1|4028.5|4022.5|3
1725880440000|2024-09-09 11:14:00|4028.1|4022.1|4028.1|4022.1|4028.5|4022.5|4028.1|4022.1|1
1725880480000|2024-09-09 11:14:40|4027.6|4021.6|4028.1|4022.1|4028.5|4022.5|4027.6|4021.6|2
1725880490000|2024-09-09 11:14:50|4028|4022|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|1
1725880500000|2024-09-09 11:15:00|4028.5|4022.5|4027.1|4021.1|4028.5|4022.5|4027.1|4021.1|5
1725880510000|2024-09-09 11:15:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725880530000|2024-09-09 11:15:30|4026.7|4020.7|4026.6|4020.6|4026.7|4020.7|4025.7|4019.7|6
1725880540000|2024-09-09 11:15:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1725880550000|2024-09-09 11:15:50|4027.5|4021.5|4027.6|4021.6|4027.6|4021.6|4027.5|4021.5|3
1725880560000|2024-09-09 11:16:00|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1725880580000|2024-09-09 11:16:20|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725880620000|2024-09-09 11:17:00|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|0
1725880650000|2024-09-09 11:17:30|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1725880700000|2024-09-09 11:18:20|4028.7|4022.7|4029.5|4023.5|4030|4024|4028.7|4022.7|2
1725880710000|2024-09-09 11:18:30|4029.1|4023.1|4029.5|4023.5|4029.5|4023.5|4029.1|4023.1|2
1725880720000|2024-09-09 11:18:40|4029.1|4023.1|4028.7|4022.7|4029.1|4023.1|4028.7|4022.7|1
1725880730000|2024-09-09 11:18:50|4029|4023|4028.6|4022.6|4029.1|4023.1|4028.6|4022.6|0
1725880740000|2024-09-09 11:19:00|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028|4022|0
1725880750000|2024-09-09 11:19:10|4028.5|4022.5|4028.9|4022.9|4028.9|4022.9|4028.5|4022.5|1
1725880760000|2024-09-09 11:19:20|4029|4023|4030.1|4024.1|4030.1|4024.1|4029|4023|0
1725880770000|2024-09-09 11:19:30|4030|4024|4030.1|4024.1|4030.1|4024.1|4030|4024|1
1725880790000|2024-09-09 11:19:50|4029.7|4023.7|4029.6|4023.6|4029.7|4023.7|4029.5|4023.5|0
1725880800000|2024-09-09 11:20:00|4029.5|4023.5|4028.5|4022.5|4029.5|4023.5|4028.5|4022.5|4
1725880810000|2024-09-09 11:20:10|4028.6|4022.6|4028.1|4022.1|4028.6|4022.6|4027.7|4021.7|1
1725880830000|2024-09-09 11:20:30|4028.5|4022.5|4028.1|4022.1|4028.5|4022.5|4028.1|4022.1|0
1725880840000|2024-09-09 11:20:40|4028|4022|4028.5|4022.5|4028.5|4022.5|4027.5|4021.5|2
1725880860000|2024-09-09 11:21:00|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4027.5|4021.5|3
1725880870000|2024-09-09 11:21:10|4028|4022|4028|4022|4028|4022|4028|4022|0
1725880880000|2024-09-09 11:21:20|4027.6|4021.6|4027.5|4021.5|4027.6|4021.6|4027.5|4021.5|1
1725880900000|2024-09-09 11:21:40|4027.7|4021.7|4028|4022|4028.1|4022.1|4027.7|4021.7|3
1725880910000|2024-09-09 11:21:50|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725880930000|2024-09-09 11:22:10|4026.6|4020.6|4026.7|4020.7|4026.7|4020.7|4026.6|4020.6|6
1725880940000|2024-09-09 11:22:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|1
1725880950000|2024-09-09 11:22:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|2
1725880960000|2024-09-09 11:22:40|4029.1|4023.1|4029|4023|4029.2|4023.2|4029|4023|0
1725880970000|2024-09-09 11:22:50|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1725880980000|2024-09-09 11:23:00|4029|4023|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|1
1725881020000|2024-09-09 11:23:40|4029|4023|4029|4023|4029|4023|4029|4023|0
1725881030000|2024-09-09 11:23:50|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1725881040000|2024-09-09 11:24:00|4029|4023|4029|4023|4029|4023|4029|4023|0
1725881050000|2024-09-09 11:24:10|4029.1|4023.1|4030|4024|4030|4024|4029.1|4023.1|1
1725881080000|2024-09-09 11:24:40|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1725881120000|2024-09-09 11:25:20|4029|4023|4028.5|4022.5|4029.1|4023.1|4028.5|4022.5|3
1725881130000|2024-09-09 11:25:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1725881160000|2024-09-09 11:26:00|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|1
1725881170000|2024-09-09 11:26:10|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028|4022|1
1725881180000|2024-09-09 11:26:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1725881190000|2024-09-09 11:26:30|4028.1|4022.1|4027.7|4021.7|4028.1|4022.1|4027.7|4021.7|1
1725881200000|2024-09-09 11:26:40|4027.6|4021.6|4028|4022|4028.1|4022.1|4027.6|4021.6|1
1725881220000|2024-09-09 11:27:00|4028.1|4022.1|4028|4022|4028.1|4022.1|4028|4022|0
1725881230000|2024-09-09 11:27:10|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1725881250000|2024-09-09 11:27:30|4028|4022|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|1
1725881260000|2024-09-09 11:27:40|4028|4022|4028|4022|4028|4022|4028|4022|0
1725881270000|2024-09-09 11:27:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725881280000|2024-09-09 11:28:00|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1725881290000|2024-09-09 11:28:10|4027.5|4021.5|4027.6|4021.6|4027.6|4021.6|4027.5|4021.5|0
1725881300000|2024-09-09 11:28:20|4028|4022|4028.6|4022.6|4028.6|4022.6|4028|4022|0
1725881310000|2024-09-09 11:28:30|4028.5|4022.5|4027.6|4021.6|4028.5|4022.5|4027.6|4021.6|1
1725881320000|2024-09-09 11:28:40|4028|4022|4028.1|4022.1|4028.1|4022.1|4028|4022|0
1725881330000|2024-09-09 11:28:50|4028|4022|4027.6|4021.6|4028|4022|4027.6|4021.6|0
1725881340000|2024-09-09 11:29:00|4027.5|4021.5|4028.5|4022.5|4028.5|4022.5|4027.5|4021.5|2
1725881350000|2024-09-09 11:29:10|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1725881360000|2024-09-09 11:29:20|4029|4023|4029|4023|4029.4|4023.4|4029|4023|2
1725881370000|2024-09-09 11:29:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1725881380000|2024-09-09 11:29:40|4029|4023|4029|4023|4029|4023|4029|4023|0
1725881390000|2024-09-09 11:29:50|4028.6|4022.6|4027.5|4021.5|4029|4023|4027.5|4021.5|4
1725881400000|2024-09-09 11:30:00|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1725881430000|2024-09-09 11:30:30|4027.5|4021.5|4027.1|4021.1|4027.5|4021.5|4026.7|4020.7|3
1725881440000|2024-09-09 11:30:40|4026.6|4020.6|4026.6|4020.6|4027.1|4021.1|4026.6|4020.6|1
1725881450000|2024-09-09 11:30:50|4027|4021|4027|4021|4027|4021|4027|4021|0
1725881460000|2024-09-09 11:31:00|4026.6|4020.6|4027|4021|4027|4021|4025.6|4019.6|4
1725881500000|2024-09-09 11:31:40|4026.6|4020.6|4025.7|4019.7|4026.6|4020.6|4025.7|4019.7|3
1725881510000|2024-09-09 11:31:50|4025.5|4019.5|4025.1|4019.1|4025.5|4019.5|4025.1|4019.1|2
1725881520000|2024-09-09 11:32:00|4025|4019|4025|4019|4025.1|4019.1|4025|4019|0
1725881530000|2024-09-09 11:32:10|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1725881540000|2024-09-09 11:32:20|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1725881550000|2024-09-09 11:32:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1725881560000|2024-09-09 11:32:40|4025.5|4019.5|4025.9|4019.9|4025.9|4019.9|4025.5|4019.5|4
1725881570000|2024-09-09 11:32:50|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1725881580000|2024-09-09 11:33:00|4025.9|4019.9|4026|4020|4026|4020|4025.9|4019.9|1
1725881590000|2024-09-09 11:33:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1725881610000|2024-09-09 11:33:30|4025.4|4019.4|4024.5|4018.5|4025.5|4019.5|4024.5|4018.5|1
1725881620000|2024-09-09 11:33:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1725881640000|2024-09-09 11:34:00|4024|4018|4024.5|4018.5|4024.5|4018.5|4023.9|4017.9|7
1725881670000|2024-09-09 11:34:30|4024.1|4018.1|4024.5|4018.5|4024.5|4018.5|4024.1|4018.1|1
1725881690000|2024-09-09 11:34:50|4024.9|4018.9|4025|4019|4025|4019|4024.9|4018.9|1
1725881700000|2024-09-09 11:35:00|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1725881710000|2024-09-09 11:35:10|4025.1|4019.1|4025|4019|4025.1|4019.1|4025|4019|0
1725881720000|2024-09-09 11:35:20|4024.9|4018.9|4025.9|4019.9|4025.9|4019.9|4024.9|4018.9|1
1725881730000|2024-09-09 11:35:30|4026|4020|4026|4020|4026|4020|4026|4020|0
1725881740000|2024-09-09 11:35:40|4025.9|4019.9|4026|4020|4026|4020|4025.9|4019.9|0
1725881760000|2024-09-09 11:36:00|4025.9|4019.9|4025.2|4019.2|4026.4|4020.4|4025.2|4019.2|12
1725881770000|2024-09-09 11:36:10|4025.1|4019.1|4025.5|4019.5|4025.5|4019.5|4025.1|4019.1|1
1725881780000|2024-09-09 11:36:20|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1725881800000|2024-09-09 11:36:40|4026|4020|4025.5|4019.5|4026|4020|4025.5|4019.5|2
1725881810000|2024-09-09 11:36:50|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|0
1725881820000|2024-09-09 11:37:00|4026|4020|4026|4020|4026|4020|4026|4020|3
1725881830000|2024-09-09 11:37:10|4024.7|4018.7|4024.2|4018.2|4024.7|4018.7|4024.1|4018.1|10
1725881850000|2024-09-09 11:37:30|4024.6|4018.6|4026.4|4020.4|4026.4|4020.4|4024.6|4018.6|35
1725881870000|2024-09-09 11:37:50|4027|4021|4027|4021|4027|4021|4027|4021|1
1725881880000|2024-09-09 11:38:00|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1725881890000|2024-09-09 11:38:10|4027.1|4021.1|4027|4021|4027.4|4021.4|4027|4021|1
1725881900000|2024-09-09 11:38:20|4027.1|4021.1|4028|4022|4028.1|4022.1|4027.1|4021.1|2
1725881910000|2024-09-09 11:38:30|4027.9|4021.9|4028|4022|4028|4022|4027.9|4021.9|0
1725881920000|2024-09-09 11:38:40|4027.9|4021.9|4028|4022|4028|4022|4027.9|4021.9|0
1725881930000|2024-09-09 11:38:50|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1725881940000|2024-09-09 11:39:00|4028.9|4022.9|4029.1|4023.1|4029.1|4023.1|4028.9|4022.9|1
1725881950000|2024-09-09 11:39:10|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1725881960000|2024-09-09 11:39:20|4029|4023|4028.9|4022.9|4029|4023|4028.9|4022.9|4
1725881970000|2024-09-09 11:39:30|4028.5|4022.5|4028.9|4022.9|4028.9|4022.9|4028.5|4022.5|0
1725881980000|2024-09-09 11:39:40|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.5|4021.5|0
1725881990000|2024-09-09 11:39:50|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4
1725882000000|2024-09-09 11:40:00|4026.1|4020.1|4026.7|4020.7|4026.7|4020.7|4026.1|4020.1|0
1725882010000|2024-09-09 11:40:10|4027.5|4021.5|4028.1|4022.1|4028.1|4022.1|4027.5|4021.5|35
1725882020000|2024-09-09 11:40:20|4028|4022|4028|4022|4028|4022|4028|4022|0
1725882030000|2024-09-09 11:40:30|4028.1|4022.1|4026.5|4020.5|4028.1|4022.1|4026.1|4020.1|9
1725882040000|2024-09-09 11:40:40|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|12
1725882050000|2024-09-09 11:40:50|4024.6|4018.6|4024.5|4018.5|4024.6|4018.6|4024.5|4018.5|0
1725882060000|2024-09-09 11:41:00|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|3
1725882070000|2024-09-09 11:41:10|4023.6|4017.6|4024|4018|4024|4018|4023.6|4017.6|4
1725882080000|2024-09-09 11:41:20|4024.1|4018.1|4024.5|4018.5|4024.5|4018.5|4023.6|4017.6|2
1725882100000|2024-09-09 11:41:40|4025|4019|4025|4019|4025|4019|4024.6|4018.6|0
1725882110000|2024-09-09 11:41:50|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4
1725882120000|2024-09-09 11:42:00|4025|4019|4023.7|4017.7|4025.1|4019.1|4023.6|4017.6|6
1725882130000|2024-09-09 11:42:10|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.6|4017.6|2
1725882150000|2024-09-09 11:42:30|4023.7|4017.7|4025.1|4019.1|4025.1|4019.1|4023.6|4017.6|1
1725882160000|2024-09-09 11:42:40|4024.7|4018.7|4025.5|4019.5|4025.5|4019.5|4024.7|4018.7|0
1725882170000|2024-09-09 11:42:50|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1725882190000|2024-09-09 11:43:10|4024.7|4018.7|4026.1|4020.1|4026.1|4020.1|4024.7|4018.7|2
1725882210000|2024-09-09 11:43:30|4025.7|4019.7|4025.7|4019.7|4026.1|4020.1|4025.6|4019.6|2
1725882220000|2024-09-09 11:43:40|4025.6|4019.6|4025.1|4019.1|4026.1|4020.1|4025.1|4019.1|45
1725882240000|2024-09-09 11:44:00|4025|4019|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|1
1725882250000|2024-09-09 11:44:10|4024.7|4018.7|4024.1|4018.1|4024.7|4018.7|4024.1|4018.1|4
1725882300000|2024-09-09 11:45:00|4024.5|4018.5|4025.1|4019.1|4025.1|4019.1|4024.5|4018.5|1
1725882310000|2024-09-09 11:45:10|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|1
1725882320000|2024-09-09 11:45:20|4025|4019|4024.1|4018.1|4025.1|4019.1|4024.1|4018.1|6
1725882350000|2024-09-09 11:45:50|4025|4019|4025.1|4019.1|4025.1|4019.1|4025|4019|1
1725882370000|2024-09-09 11:46:10|4026.1|4020.1|4026|4020|4026.1|4020.1|4025.6|4019.6|0
1725882380000|2024-09-09 11:46:20|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1725882400000|2024-09-09 11:46:40|4025.7|4019.7|4025.7|4019.7|4026.1|4020.1|4025.7|4019.7|0
1725882410000|2024-09-09 11:46:50|4025.6|4019.6|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|2
1725882420000|2024-09-09 11:47:00|4026.6|4020.6|4027|4021|4027|4021|4026.5|4020.5|1
1725882430000|2024-09-09 11:47:10|4027.1|4021.1|4027.9|4021.9|4028|4022|4027.1|4021.1|0
1725882450000|2024-09-09 11:47:30|4028|4022|4028|4022|4028|4022|4028|4022|0
1725882460000|2024-09-09 11:47:40|4027.9|4021.9|4029|4023|4029|4023|4027.9|4021.9|1
1725882500000|2024-09-09 11:48:20|4029.5|4023.5|4029.9|4023.9|4029.9|4023.9|4029.5|4023.5|3
1725882520000|2024-09-09 11:48:40|4030|4024|4029.5|4023.5|4030|4024|4029.5|4023.5|0
1725882530000|2024-09-09 11:48:50|4030|4024|4029.5|4023.5|4030.1|4024.1|4029.5|4023.5|0
1725882560000|2024-09-09 11:49:20|4029.6|4023.6|4029.5|4023.5|4029.6|4023.6|4029.5|4023.5|5
1725882570000|2024-09-09 11:49:30|4028.6|4022.6|4030|4024|4030|4024|4028.5|4022.5|10
1725882580000|2024-09-09 11:49:40|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1725882590000|2024-09-09 11:49:50|4030|4024|4029.5|4023.5|4030|4024|4029.5|4023.5|0
1725882600000|2024-09-09 11:50:00|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029|4023|1
1725882610000|2024-09-09 11:50:10|4028.7|4022.7|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|0
1725882620000|2024-09-09 11:50:20|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.5|4022.5|1
1725882630000|2024-09-09 11:50:30|4029.9|4023.9|4030|4024|4030|4024|4029.9|4023.9|1
1725882640000|2024-09-09 11:50:40|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|1
1725882650000|2024-09-09 11:50:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725882660000|2024-09-09 11:51:00|4031.6|4025.6|4030.7|4024.7|4031.6|4025.6|4030.7|4024.7|17
1725882670000|2024-09-09 11:51:10|4030.5|4024.5|4029.1|4023.1|4030.5|4024.5|4029.1|4023.1|5
1725882690000|2024-09-09 11:51:30|4029.6|4023.6|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|4
1725882720000|2024-09-09 11:52:00|4029.7|4023.7|4029.6|4023.6|4029.7|4023.7|4029.6|4023.6|0
1725882730000|2024-09-09 11:52:10|4030|4024|4029.6|4023.6|4030.6|4024.6|4029.6|4023.6|3
1725882740000|2024-09-09 11:52:20|4029.7|4023.7|4030.1|4024.1|4030.1|4024.1|4029.7|4023.7|1
1725882760000|2024-09-09 11:52:40|4029.7|4023.7|4029.7|4023.7|4030.1|4024.1|4029.7|4023.7|1
1725882770000|2024-09-09 11:52:50|4030.1|4024.1|4029.7|4023.7|4030.1|4024.1|4029.6|4023.6|0
1725882790000|2024-09-09 11:53:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|1
1725882800000|2024-09-09 11:53:20|4030.6|4024.6|4030|4024|4030.6|4024.6|4029.6|4023.6|7
1725882810000|2024-09-09 11:53:30|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1725882820000|2024-09-09 11:53:40|4029.7|4023.7|4030.1|4024.1|4030.1|4024.1|4029.7|4023.7|1
1725882830000|2024-09-09 11:53:50|4030.5|4024.5|4030.6|4024.6|4030.6|4024.6|4030.5|4024.5|0
1725882840000|2024-09-09 11:54:00|4029.6|4023.6|4029.7|4023.7|4030.1|4024.1|4029.6|4023.6|4
1725882850000|2024-09-09 11:54:10|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1725882890000|2024-09-09 11:54:50|||||||||1
1725882900000|2024-09-09 11:55:00|4029.5|4023.5|4029.6|4023.6|4029.6|4023.6|4029.1|4023.1|1
1725882910000|2024-09-09 11:55:10|4030.1|4024.1|4030.2|4024.2|4030.2|4024.2|4030.1|4024.1|3
1725882930000|2024-09-09 11:55:30|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|2
1725882940000|2024-09-09 11:55:40|||||||||1
1725882950000|2024-09-09 11:55:50|||||||||1
1725882970000|2024-09-09 11:56:10|||||||||1
1725882980000|2024-09-09 11:56:20|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|7
1725882990000|2024-09-09 11:56:30|4030.7|4024.7|4031.1|4025.1|4031.1|4025.1|4030.7|4024.7|1
1725883000000|2024-09-09 11:56:40|4030.7|4024.7|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|0
1725883010000|2024-09-09 11:56:50|4030.7|4024.7|4030.1|4024.1|4030.7|4024.7|4029.7|4023.7|3
1725883020000|2024-09-09 11:57:00|4029.7|4023.7|4030.1|4024.1|4030.1|4024.1|4029.7|4023.7|1
1725883030000|2024-09-09 11:57:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1725883040000|2024-09-09 11:57:20|4030.7|4024.7|4031.1|4025.1|4031.1|4025.1|4030.7|4024.7|0
1725883050000|2024-09-09 11:57:30|4031.6|4025.6|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|3
1725883070000|2024-09-09 11:57:50|4030.7|4024.7|4030.7|4024.7|4031.1|4025.1|4030.2|4024.2|0
1725883080000|2024-09-09 11:58:00|4030.5|4024.5|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1725883090000|2024-09-09 11:58:10|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|5
1725883100000|2024-09-09 11:58:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1725883120000|2024-09-09 11:58:40|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4
1725883140000|2024-09-09 11:59:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1725883150000|2024-09-09 11:59:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1725883160000|2024-09-09 11:59:20|4031.1|4025.1|4031.7|4025.7|4031.7|4025.7|4031.1|4025.1|10
1725883170000|2024-09-09 11:59:30|||||||||4
1725883180000|2024-09-09 11:59:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1725883190000|2024-09-09 11:59:50|4031.7|4025.7|4029.1|4023.1|4031.7|4025.7|4029.1|4023.1|16
1725883200000|2024-09-09 12:00:00|4028.7|4022.7|4028.6|4022.6|4028.7|4022.7|4028.6|4022.6|0
1725883230000|2024-09-09 12:00:30|4027.7|4021.7|4027.6|4021.6|4027.7|4021.7|4027.6|4021.6|5
1725883250000|2024-09-09 12:00:50|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|1
1725883260000|2024-09-09 12:01:00|4028.1|4022.1|4029.1|4023.1|4029.2|4023.2|4027.7|4021.7|7
1725883270000|2024-09-09 12:01:10|4028.7|4022.7|4029.1|4023.1|4029.1|4023.1|4028.7|4022.7|1
1725883290000|2024-09-09 12:01:30|4029.6|4023.6|4030.2|4024.2|4030.5|4024.5|4029.6|4023.6|4
1725883300000|2024-09-09 12:01:40|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1725883310000|2024-09-09 12:01:50|||||||||2
1725883320000|2024-09-09 12:02:00|4030.5|4024.5|4031.1|4025.1|4031.1|4025.1|4030.5|4024.5|1
1725883330000|2024-09-09 12:02:10|4030.7|4024.7|4031.1|4025.1|4031.1|4025.1|4030.7|4024.7|1
1725883350000|2024-09-09 12:02:30|4029.8|4023.8|4031.1|4025.1|4031.1|4025.1|4029.7|4023.7|9
1725883380000|2024-09-09 12:03:00|4030.7|4024.7|4030.7|4024.7|4031.1|4025.1|4030.7|4024.7|1
1725883390000|2024-09-09 12:03:10|4030.6|4024.6|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|2
1725883400000|2024-09-09 12:03:20|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|1
1725883410000|2024-09-09 12:03:30|4029.1|4023.1|4029.7|4023.7|4029.7|4023.7|4029.1|4023.1|1
1725883420000|2024-09-09 12:03:40|4029.6|4023.6|4029.7|4023.7|4029.7|4023.7|4029.6|4023.6|0
1725883430000|2024-09-09 12:03:50|4029.6|4023.6|4031.2|4025.2|4031.2|4025.2|4029.2|4023.2|6
1725883440000|2024-09-09 12:04:00|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1725883450000|2024-09-09 12:04:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1725883460000|2024-09-09 12:04:20|4031.1|4025.1|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|3
1725883470000|2024-09-09 12:04:30|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.1|4025.1|1
1725883480000|2024-09-09 12:04:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1725883490000|2024-09-09 12:04:50|4031.7|4025.7|4032.1|4026.1|4032.1|4026.1|4031.7|4025.7|1
1725883500000|2024-09-09 12:05:00|4031.7|4025.7|4031.7|4025.7|4032.1|4026.1|4031.6|4025.6|1
1725883510000|2024-09-09 12:05:10|4031.6|4025.6|4033.6|4027.6|4033.6|4027.6|4031.6|4025.6|8
1725883540000|2024-09-09 12:05:40|4035.1|4029.1|4036.1|4030.1|4036.5|4030.5|4035.1|4029.1|28
1725883550000|2024-09-09 12:05:50|||||||||11
1725883560000|2024-09-09 12:06:00|4035.2|4029.2|4035.1|4029.1|4035.2|4029.2|4035.1|4029.1|6
1725883570000|2024-09-09 12:06:10|4034.6|4028.6|4032.7|4026.7|4034.6|4028.6|4032.7|4026.7|5
1725883580000|2024-09-09 12:06:20|||||||||1
1725883590000|2024-09-09 12:06:30|4033.2|4027.2|4033.1|4027.1|4033.2|4027.2|4033.1|4027.1|2
1725883600000|2024-09-09 12:06:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1725883610000|2024-09-09 12:06:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4032.7|4026.7|1
1725883620000|2024-09-09 12:07:00|4032.7|4026.7|4033.1|4027.1|4033.1|4027.1|4032.7|4026.7|4
1725883630000|2024-09-09 12:07:10|4034.1|4028.1|4032.1|4026.1|4034.1|4028.1|4031.7|4025.7|4
1725883640000|2024-09-09 12:07:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1725883650000|2024-09-09 12:07:30|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1725883660000|2024-09-09 12:07:40|4032.2|4026.2|4032.6|4026.6|4032.7|4026.7|4032.2|4026.2|0
1725883670000|2024-09-09 12:07:50|4032.7|4026.7|4032.6|4026.6|4032.7|4026.7|4032.2|4026.2|1
1725883680000|2024-09-09 12:08:00|4032.7|4026.7|4032.1|4026.1|4032.7|4026.7|4032.1|4026.1|0
1725883690000|2024-09-09 12:08:10|4031.7|4025.7|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|1
1725883700000|2024-09-09 12:08:20|4032.1|4026.1|4031.1|4025.1|4032.1|4026.1|4031.1|4025.1|3
1725883710000|2024-09-09 12:08:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1725883720000|2024-09-09 12:08:40|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1725883730000|2024-09-09 12:08:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1725883740000|2024-09-09 12:09:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|2
1725883750000|2024-09-09 12:09:10|4031.6|4025.6|4030.7|4024.7|4031.7|4025.7|4030.7|4024.7|2
1725883760000|2024-09-09 12:09:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|2
1725883770000|2024-09-09 12:09:30|4031.1|4025.1|4030.2|4024.2|4031.1|4025.1|4030.2|4024.2|2
1725883780000|2024-09-09 12:09:40|4030.6|4024.6|4030.7|4024.7|4030.7|4024.7|4030.6|4024.6|0
1725883790000|2024-09-09 12:09:50|4031.1|4025.1|4030.1|4024.1|4031.1|4025.1|4030.1|4024.1|5
1725883800000|2024-09-09 12:10:00|4029.7|4023.7|4029.7|4023.7|4030.1|4024.1|4029.7|4023.7|4
1725883810000|2024-09-09 12:10:10|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.1|4024.1|1
1725883830000|2024-09-09 12:10:30|4031.1|4025.1|4030.1|4024.1|4031.1|4025.1|4030.1|4024.1|3
1725883840000|2024-09-09 12:10:40|4029.7|4023.7|4029.6|4023.6|4029.7|4023.7|4029.6|4023.6|0
1725883850000|2024-09-09 12:10:50|4030.1|4024.1|4027.6|4021.6|4030.1|4024.1|4027.6|4021.6|5
1725883860000|2024-09-09 12:11:00|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.6|4020.6|6
1725883870000|2024-09-09 12:11:10|4026.6|4020.6|4026.7|4020.7|4026.7|4020.7|4026.6|4020.6|0
1725883880000|2024-09-09 12:11:20|4027.1|4021.1|4026.1|4020.1|4027.1|4021.1|4026.1|4020.1|4
1725883890000|2024-09-09 12:11:30|4026.2|4020.2|4027.1|4021.1|4027.1|4021.1|4026.2|4020.2|0
1725883910000|2024-09-09 12:11:50|4026.7|4020.7|4027.1|4021.1|4027.1|4021.1|4026.7|4020.7|0
1725883920000|2024-09-09 12:12:00|4026.7|4020.7|4025.7|4019.7|4026.7|4020.7|4025.7|4019.7|1
1725883930000|2024-09-09 12:12:10|4026.1|4020.1|4025.7|4019.7|4026.1|4020.1|4025.7|4019.7|4
1725883940000|2024-09-09 12:12:20|4025.6|4019.6|4025.1|4019.1|4025.7|4019.7|4025.1|4019.1|1
1725883950000|2024-09-09 12:12:30|4024.7|4018.7|4025.1|4019.1|4025.1|4019.1|4024.7|4018.7|2
1725883970000|2024-09-09 12:12:50|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1725883980000|2024-09-09 12:13:00|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1725883990000|2024-09-09 12:13:10|||||||||2
1725884010000|2024-09-09 12:13:30|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|1
1725884020000|2024-09-09 12:13:40|4026.1|4020.1|4026.6|4020.6|4027.1|4021.1|4026.1|4020.1|2
1725884030000|2024-09-09 12:13:50|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1725884040000|2024-09-09 12:14:00|4026.2|4020.2|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|4
1725884050000|2024-09-09 12:14:10|4025.6|4019.6|4024.7|4018.7|4025.6|4019.6|4024.7|4018.7|3
1725884070000|2024-09-09 12:14:30|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1725884080000|2024-09-09 12:14:40|4024.7|4018.7|4025.7|4019.7|4025.7|4019.7|4024.7|4018.7|2
1725884090000|2024-09-09 12:14:50|4025.2|4019.2|4025.1|4019.1|4025.2|4019.2|4025.1|4019.1|2
1725884100000|2024-09-09 12:15:00|4024.7|4018.7|4024.6|4018.6|4025.2|4019.2|4023.7|4017.7|6
1725884110000|2024-09-09 12:15:10|4025.1|4019.1|4024.7|4018.7|4025.6|4019.6|4024.7|4018.7|3
1725884130000|2024-09-09 12:15:30|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.1|4019.1|8
1725884140000|2024-09-09 12:15:40|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1725884150000|2024-09-09 12:15:50|4025.2|4019.2|4025.6|4019.6|4025.6|4019.6|4025.2|4019.2|0
1725884160000|2024-09-09 12:16:00|4025.7|4019.7|4026.1|4020.1|4026.1|4020.1|4025.7|4019.7|4
1725884170000|2024-09-09 12:16:10|4025.7|4019.7|4024.7|4018.7|4025.7|4019.7|4024.7|4018.7|4
1725884180000|2024-09-09 12:16:20|4024.2|4018.2|4023.1|4017.1|4024.2|4018.2|4023.1|4017.1|2
1725884200000|2024-09-09 12:16:40|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725884210000|2024-09-09 12:16:50|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1725884220000|2024-09-09 12:17:00|4022.7|4016.7|4025.2|4019.2|4025.2|4019.2|4022.7|4016.7|8
1725884240000|2024-09-09 12:17:20|4025.7|4019.7|4024.7|4018.7|4025.7|4019.7|4024.7|4018.7|4
1725884270000|2024-09-09 12:17:50|4024.6|4018.6|4024.7|4018.7|4024.7|4018.7|4024.6|4018.6|0
1725884280000|2024-09-09 12:18:00|4024.6|4018.6|4024.7|4018.7|4024.7|4018.7|4024.6|4018.6|0
1725884290000|2024-09-09 12:18:10|4025.2|4019.2|4025.7|4019.7|4025.7|4019.7|4025.1|4019.1|1
1725884310000|2024-09-09 12:18:30|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|2
1725884330000|2024-09-09 12:18:50|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.6|4018.6|1
1725884340000|2024-09-09 12:19:00|4023.7|4017.7|4023.5|4017.5|4024.7|4018.7|4023.5|4017.5|13
1725884350000|2024-09-09 12:19:10|4023.1|4017.1|4022.1|4016.1|4023.1|4017.1|4022|4016|16
1725884360000|2024-09-09 12:19:20|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1725884370000|2024-09-09 12:19:30|4022.1|4016.1|4022.2|4016.2|4022.2|4016.2|4022.1|4016.1|10
1725884380000|2024-09-09 12:19:40|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|2
1725884390000|2024-09-09 12:19:50|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1725884400000|2024-09-09 12:20:00|4023.2|4017.2|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|0
1725884410000|2024-09-09 12:20:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|0
1725884420000|2024-09-09 12:20:20|4024.1|4018.1|4023.7|4017.7|4024.1|4018.1|4023.7|4017.7|0
1725884430000|2024-09-09 12:20:30|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|1
1725884440000|2024-09-09 12:20:40|4023.7|4017.7|4022.7|4016.7|4023.7|4017.7|4022.7|4016.7|1
1725884450000|2024-09-09 12:20:50|4023.1|4017.1|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|0
1725884460000|2024-09-09 12:21:00|4023.1|4017.1|4022.7|4016.7|4023.1|4017.1|4022.7|4016.7|0
1725884480000|2024-09-09 12:21:20|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|1
1725884490000|2024-09-09 12:21:30|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.6|4016.6|0
1725884510000|2024-09-09 12:21:50|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1725884520000|2024-09-09 12:22:00|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725884530000|2024-09-09 12:22:10|4023.7|4017.7|4022.2|4016.2|4023.7|4017.7|4022.2|4016.2|2
1725884540000|2024-09-09 12:22:20|4022.7|4016.7|4023.1|4017.1|4023.1|4017.1|4022.7|4016.7|0
1725884570000|2024-09-09 12:22:50|4022.7|4016.7|4023.1|4017.1|4023.1|4017.1|4022.7|4016.7|1
1725884580000|2024-09-09 12:23:00|4023.5|4017.5|4023.1|4017.1|4023.7|4017.7|4023.1|4017.1|2
1725884590000|2024-09-09 12:23:10|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1725884600000|2024-09-09 12:23:20|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|1
1725884610000|2024-09-09 12:23:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725884620000|2024-09-09 12:23:40|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1725884650000|2024-09-09 12:24:10|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.1|4017.1|2
1725884660000|2024-09-09 12:24:20|4023.2|4017.2|4023.1|4017.1|4023.2|4017.2|4021.7|4015.7|3
1725884670000|2024-09-09 12:24:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1725884680000|2024-09-09 12:24:40|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1725884700000|2024-09-09 12:25:00|4023.2|4017.2|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|1
1725884710000|2024-09-09 12:25:10|4023.2|4017.2|4022.7|4016.7|4023.6|4017.6|4022.7|4016.7|1
1725884720000|2024-09-09 12:25:20|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|1
1725884730000|2024-09-09 12:25:30|4023.2|4017.2|4024.6|4018.6|4024.6|4018.6|4023.2|4017.2|2
1725884740000|2024-09-09 12:25:40|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|1
1725884750000|2024-09-09 12:25:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.1|4019.1|0
1725884760000|2024-09-09 12:26:00|4025.7|4019.7|4025.6|4019.6|4025.7|4019.7|4025.1|4019.1|4
1725884770000|2024-09-09 12:26:10|4025.7|4019.7|4026.1|4020.1|4026.7|4020.7|4025.7|4019.7|2
1725884780000|2024-09-09 12:26:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.1|4019.1|1
1725884790000|2024-09-09 12:26:30|4026.1|4020.1|4025.1|4019.1|4026.1|4020.1|4025.1|4019.1|1
1725884800000|2024-09-09 12:26:40|4025.2|4019.2|4025.1|4019.1|4025.2|4019.2|4025.1|4019.1|0
1725884810000|2024-09-09 12:26:50|4025.2|4019.2|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|0
1725884820000|2024-09-09 12:27:00|4025.2|4019.2|4025.1|4019.1|4025.2|4019.2|4025.1|4019.1|1
1725884830000|2024-09-09 12:27:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1725884840000|2024-09-09 12:27:20|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|1
1725884850000|2024-09-09 12:27:30|4024.7|4018.7|4025.7|4019.7|4025.7|4019.7|4024.7|4018.7|2
1725884860000|2024-09-09 12:27:40|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|1
1725884870000|2024-09-09 12:27:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|3
1725884880000|2024-09-09 12:28:00|4025.7|4019.7|4024.7|4018.7|4025.7|4019.7|4024.7|4018.7|0
1725884890000|2024-09-09 12:28:10|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|1
1725884900000|2024-09-09 12:28:20|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1725884910000|2024-09-09 12:28:30|4024.7|4018.7|4024.1|4018.1|4024.7|4018.7|4024.1|4018.1|2
1725884920000|2024-09-09 12:28:40|4024.2|4018.2|4024.2|4018.2|4024.6|4018.6|4024.2|4018.2|0
1725884930000|2024-09-09 12:28:50|4024.7|4018.7|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|0
1725884940000|2024-09-09 12:29:00|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1725884970000|2024-09-09 12:29:30|4023.6|4017.6|4022.7|4016.7|4023.6|4017.6|4022.7|4016.7|2
1725884980000|2024-09-09 12:29:40|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|2
1725884990000|2024-09-09 12:29:50|4022.7|4016.7|4021.7|4015.7|4022.7|4016.7|4021.7|4015.7|0
1725885000000|2024-09-09 12:30:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|3
1725885030000|2024-09-09 12:30:30|4022.6|4016.6|4021.7|4015.7|4022.6|4016.6|4021.6|4015.6|1
1725885040000|2024-09-09 12:30:40|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|3
1725885060000|2024-09-09 12:31:00|4023.7|4017.7|4022.7|4016.7|4023.7|4017.7|4021.7|4015.7|22
1725885080000|2024-09-09 12:31:20|4022.2|4016.2|4021.7|4015.7|4022.7|4016.7|4021.2|4015.2|4
1725885090000|2024-09-09 12:31:30|4021.6|4015.6|4020.7|4014.7|4021.6|4015.6|4020.7|4014.7|4
1725885100000|2024-09-09 12:31:40|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|1
1725885110000|2024-09-09 12:31:50|||||||||1
1725885130000|2024-09-09 12:32:10|4021.6|4015.6|4021.7|4015.7|4021.7|4015.7|4021.6|4015.6|1
1725885140000|2024-09-09 12:32:20|4021.5|4015.5|4021.2|4015.2|4021.5|4015.5|4021.2|4015.2|1
1725885150000|2024-09-09 12:32:30|4021.1|4015.1|4020.2|4014.2|4021.1|4015.1|4020.2|4014.2|0
1725885160000|2024-09-09 12:32:40|||||||||2
1725885170000|2024-09-09 12:32:50|4019.7|4013.7|4020.1|4014.1|4020.6|4014.6|4019.7|4013.7|2
1725885180000|2024-09-09 12:33:00|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.1|4014.1|0
1725885190000|2024-09-09 12:33:10|4020.1|4014.1|4021.7|4015.7|4021.7|4015.7|4020.1|4014.1|4
1725885200000|2024-09-09 12:33:20|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021.1|4015.1|3
1725885240000|2024-09-09 12:34:00|4022.1|4016.1|4022.7|4016.7|4022.7|4016.7|4022.1|4016.1|6
1725885250000|2024-09-09 12:34:10|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|1
1725885260000|2024-09-09 12:34:20|4022.6|4016.6|4021.7|4015.7|4022.6|4016.6|4021.7|4015.7|1
1725885270000|2024-09-09 12:34:30|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021.1|4015.1|0
1725885290000|2024-09-09 12:34:50|4023.1|4017.1|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|6
1725885300000|2024-09-09 12:35:00|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|1
1725885310000|2024-09-09 12:35:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1725885320000|2024-09-09 12:35:20|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|2
1725885350000|2024-09-09 12:35:50|4024.1|4018.1|4024.6|4018.6|4024.7|4018.7|4024.1|4018.1|1
1725885360000|2024-09-09 12:36:00|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|2
1725885370000|2024-09-09 12:36:10|4023.1|4017.1|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|0
1725885410000|2024-09-09 12:36:50|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|5
1725885420000|2024-09-09 12:37:00|4023.7|4017.7|4023.7|4017.7|4024.1|4018.1|4023.7|4017.7|0
1725885450000|2024-09-09 12:37:30|4023.6|4017.6|4023.1|4017.1|4023.6|4017.6|4022.7|4016.7|4
1725885460000|2024-09-09 12:37:40|4022.7|4016.7|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|1
1725885470000|2024-09-09 12:37:50|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1725885480000|2024-09-09 12:38:00|4022.7|4016.7|4023.1|4017.1|4023.1|4017.1|4022.7|4016.7|3
1725885490000|2024-09-09 12:38:10|4023.6|4017.6|4023.7|4017.7|4023.7|4017.7|4023.6|4017.6|0
1725885510000|2024-09-09 12:38:30|||||||||1
1725885520000|2024-09-09 12:38:40|4023.2|4017.2|4022.2|4016.2|4023.2|4017.2|4022.2|4016.2|1
1725885540000|2024-09-09 12:39:00|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|4
1725885550000|2024-09-09 12:39:10|4021.7|4015.7|4021.7|4015.7|4022.1|4016.1|4021.7|4015.7|0
1725885580000|2024-09-09 12:39:40|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|1
1725885590000|2024-09-09 12:39:50|4022.1|4016.1|4021.7|4015.7|4022.1|4016.1|4021.7|4015.7|0
1725885600000|2024-09-09 12:40:00|4022.2|4016.2|4022.1|4016.1|4022.2|4016.2|4021.7|4015.7|1
1725885610000|2024-09-09 12:40:10|4021.7|4015.7|4020.7|4014.7|4022.1|4016.1|4020.7|4014.7|5
1725885620000|2024-09-09 12:40:20|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|2
1725885630000|2024-09-09 12:40:30|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4020.7|4014.7|3
1725885640000|2024-09-09 12:40:40|4021.7|4015.7|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|2
1725885650000|2024-09-09 12:40:50|4021.1|4015.1|4020.7|4014.7|4021.1|4015.1|4020.7|4014.7|0
1725885660000|2024-09-09 12:41:00|4021.1|4015.1|4020.7|4014.7|4021.1|4015.1|4020.7|4014.7|1
1725885670000|2024-09-09 12:41:10|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1725885680000|2024-09-09 12:41:20|4021.2|4015.2|4021.6|4015.6|4022.1|4016.1|4021.2|4015.2|3
1725885690000|2024-09-09 12:41:30|4021.2|4015.2|4021.1|4015.1|4021.2|4015.2|4021.1|4015.1|1
1725885700000|2024-09-09 12:41:40|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1725885710000|2024-09-09 12:41:50|4021.7|4015.7|4021.1|4015.1|4021.7|4015.7|4021.1|4015.1|0
1725885720000|2024-09-09 12:42:00|4021.2|4015.2|4022.1|4016.1|4022.1|4016.1|4021.2|4015.2|0
1725885730000|2024-09-09 12:42:10|4021.7|4015.7|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|0
1725885740000|2024-09-09 12:42:20|4022.1|4016.1|4021.1|4015.1|4022.1|4016.1|4021.1|4015.1|3
1725885750000|2024-09-09 12:42:30|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1725885760000|2024-09-09 12:42:40|||||||||1
1725885770000|2024-09-09 12:42:50|4022|4016|4020.1|4014.1|4022.1|4016.1|4020.1|4014.1|11
1725885780000|2024-09-09 12:43:00|4020.6|4014.6|4020.1|4014.1|4020.6|4014.6|4020.1|4014.1|0
1725885790000|2024-09-09 12:43:10|4019.6|4013.6|4019.2|4013.2|4019.6|4013.6|4019.2|4013.2|10
1725885800000|2024-09-09 12:43:20|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1725885810000|2024-09-09 12:43:30|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|0
1725885820000|2024-09-09 12:43:40|4019.2|4013.2|4018.1|4012.1|4019.2|4013.2|4018.1|4012.1|1
1725885830000|2024-09-09 12:43:50|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4018.1|4012.1|0
1725885840000|2024-09-09 12:44:00|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1725885850000|2024-09-09 12:44:10|||||||||1
1725885860000|2024-09-09 12:44:20|4019.2|4013.2|4018.1|4012.1|4019.2|4013.2|4018.1|4012.1|3
1725885870000|2024-09-09 12:44:30|4018.2|4012.2|4018.1|4012.1|4018.2|4012.2|4018.1|4012.1|0
1725885880000|2024-09-09 12:44:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.2|4011.2|5
1725885890000|2024-09-09 12:44:50|4017.2|4011.2|4017.7|4011.7|4018.2|4012.2|4017.2|4011.2|11
1725888600000|2024-09-09 13:30:00|4008.7|4002.7|4002.2|3996.2|4009.5|4003.5|3997.7|3991.7|297
1725888610000|2024-09-09 13:30:10|4002.7|3996.7|4005.7|3999.7|4009.7|4003.7|4002.2|3996.2|62
1725888620000|2024-09-09 13:30:20|4006.2|4000.2|4007.2|4001.2|4008.7|4002.7|4006.1|4000.1|52
1725888630000|2024-09-09 13:30:30|4008|4002|4002.7|3996.7|4008|4002|4002.7|3996.7|62
1725888640000|2024-09-09 13:30:40|4003.7|3997.7|4004.7|3998.7|4006.2|4000.2|4002.7|3996.7|64
1725888650000|2024-09-09 13:30:50|4005.5|3999.5|4004.7|3998.7|4005.7|3999.7|4003.2|3997.2|61
1725888660000|2024-09-09 13:31:00|4006.2|4000.2|4021.1|4015.1|4021.1|4015.1|4006.2|4000.2|90
1725888670000|2024-09-09 13:31:10|4020.7|4014.7|4021.7|4015.7|4025.6|4019.6|4019.2|4013.2|65
1725888680000|2024-09-09 13:31:20|4021.5|4015.5|4021.2|4015.2|4022.2|4016.2|4018.1|4012.1|71
1725888690000|2024-09-09 13:31:30|4020.7|4014.7|4023.2|4017.2|4023.6|4017.6|4020.7|4014.7|100
1725888700000|2024-09-09 13:31:40|4022.7|4016.7|4020.1|4014.1|4022.7|4016.7|4018.2|4012.2|40
1725888710000|2024-09-09 13:31:50|4020.2|4014.2|4020.2|4014.2|4022.6|4016.6|4019.7|4013.7|21
1725888720000|2024-09-09 13:32:00|4019.7|4013.7|4015.1|4009.1|4020.7|4014.7|4013.8|4007.8|62
1725888730000|2024-09-09 13:32:10|4015.5|4009.5|4015.7|4009.7|4016.7|4010.7|4015.1|4009.1|27
1725888740000|2024-09-09 13:32:20|4015.1|4009.1|4019.1|4013.1|4019.6|4013.6|4015.1|4009.1|36
1725888750000|2024-09-09 13:32:30|4019.6|4013.6|4022.1|4016.1|4022.2|4016.2|4019.5|4013.5|30
1725888760000|2024-09-09 13:32:40|4021.1|4015.1|4028.6|4022.6|4029.1|4023.1|4021.1|4015.1|43
1725888770000|2024-09-09 13:32:50|4028.2|4022.2|4029.4|4023.4|4029.4|4023.4|4026.6|4020.6|32
1725888780000|2024-09-09 13:33:00|4029.5|4023.5|4026.1|4020.1|4029.5|4023.5|4025.5|4019.5|67
1725888790000|2024-09-09 13:33:10|4027.1|4021.1|4025.9|4019.9|4027.1|4021.1|4025.5|4019.5|20
1725888800000|2024-09-09 13:33:20|4025.5|4019.5|4027.1|4021.1|4027.5|4021.5|4025.5|4019.5|17
1725888810000|2024-09-09 13:33:30|4027.5|4021.5|4030.1|4024.1|4030.1|4024.1|4027.5|4021.5|67
1725888820000|2024-09-09 13:33:40|4030.5|4024.5|4028.9|4022.9|4030.5|4024.5|4028.5|4022.5|22
1725888830000|2024-09-09 13:33:50|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|9
1725888840000|2024-09-09 13:34:00|4029.5|4023.5|4028.9|4022.9|4030.5|4024.5|4028.6|4022.6|32
1725888850000|2024-09-09 13:34:10|4028.4|4022.4|4027.5|4021.5|4029.4|4023.4|4026.5|4020.5|14
1725888860000|2024-09-09 13:34:20|4026.5|4020.5|4028|4022|4028.4|4022.4|4025.5|4019.5|105
1725888870000|2024-09-09 13:34:30|4027.9|4021.9|4027.9|4021.9|4028.4|4022.4|4027.4|4021.4|9
1725888880000|2024-09-09 13:34:40|4028.4|4022.4|4029.5|4023.5|4029.5|4023.5|4028.4|4022.4|15
1725888890000|2024-09-09 13:34:50|4029.4|4023.4|4030.9|4024.9|4032.5|4026.5|4029|4023|58
1725888900000|2024-09-09 13:35:00|4030.5|4024.5|4035.9|4029.9|4035.9|4029.9|4030.5|4024.5|83
1725888910000|2024-09-09 13:35:10|4036.5|4030.5|4035.5|4029.5|4038.5|4032.5|4035.4|4029.4|30
1725888920000|2024-09-09 13:35:20|4035.4|4029.4|4033.9|4027.9|4035.5|4029.5|4033|4027|10
1725888930000|2024-09-09 13:35:30|4034.1|4028.1|4030.1|4024.1|4034.1|4028.1|4029.5|4023.5|96
1725888940000|2024-09-09 13:35:40|4031.1|4025.1|4030.5|4024.5|4032.5|4026.5|4030.5|4024.5|11
1725888950000|2024-09-09 13:35:50|4030.4|4024.4|4031.9|4025.9|4032.4|4026.4|4030.4|4024.4|13
1725888960000|2024-09-09 13:36:00|4032.4|4026.4|4033.5|4027.5|4033.9|4027.9|4030|4024|35
1725888970000|2024-09-09 13:36:10|4034.4|4028.4|4038.4|4032.4|4038.4|4032.4|4033.5|4027.5|243
1725888980000|2024-09-09 13:36:20|4039.4|4033.4|4039.4|4033.4|4039.9|4033.9|4039.3|4033.3|25
1725888990000|2024-09-09 13:36:30|4038.9|4032.9|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|10
1725889000000|2024-09-09 13:36:40|4039.4|4033.4|4042.4|4036.4|4043.4|4037.4|4038.9|4032.9|40
1725889010000|2024-09-09 13:36:50|4042.9|4036.9|4041.4|4035.4|4043.4|4037.4|4041.4|4035.4|27
1725889020000|2024-09-09 13:37:00|4040.9|4034.9|4037.9|4031.9|4041.4|4035.4|4036.9|4030.9|73
1725889030000|2024-09-09 13:37:10|4038.4|4032.4|4034.5|4028.5|4039.4|4033.4|4034.5|4028.5|39
1725889040000|2024-09-09 13:37:20|4034.1|4028.1|4032.4|4026.4|4035.5|4029.5|4031.5|4025.5|24
1725889050000|2024-09-09 13:37:30|4031.5|4025.5|4030.9|4024.9|4031.5|4025.5|4029.6|4023.6|23
1725889060000|2024-09-09 13:37:40|4030.5|4024.5|4029.5|4023.5|4031.1|4025.1|4028.4|4022.4|25
1725889070000|2024-09-09 13:37:50|4029.9|4023.9|4029.9|4023.9|4031|4025|4029.6|4023.6|14
1725889080000|2024-09-09 13:38:00|4029.5|4023.5|4027.4|4021.4|4030.5|4024.5|4026.9|4020.9|40
1725889090000|2024-09-09 13:38:10|4026.5|4020.5|4026.9|4020.9|4027.9|4021.9|4026.4|4020.4|10
1725889100000|2024-09-09 13:38:20|4027.4|4021.4|4028.4|4022.4|4028.9|4022.9|4026.9|4020.9|23
1725889110000|2024-09-09 13:38:30|4027.5|4021.5|4025.9|4019.9|4027.9|4021.9|4025.5|4019.5|13
1725889120000|2024-09-09 13:38:40|4026.4|4020.4|4024.4|4018.4|4027.4|4021.4|4024.4|4018.4|14
1725889130000|2024-09-09 13:38:50|4025.4|4019.4|4025.4|4019.4|4026.4|4020.4|4025.4|4019.4|11
1725889140000|2024-09-09 13:39:00|4025.5|4019.5|4028.4|4022.4|4028.4|4022.4|4025.4|4019.4|13
1725889150000|2024-09-09 13:39:10|4027.9|4021.9|4027.9|4021.9|4029.4|4023.4|4027.9|4021.9|7
1725889160000|2024-09-09 13:39:20|4028.5|4022.5|4028.9|4022.9|4029.9|4023.9|4028.4|4022.4|37
1725889170000|2024-09-09 13:39:30|4029.5|4023.5|4029.4|4023.4|4029.5|4023.5|4028.4|4022.4|5
1725889180000|2024-09-09 13:39:40|4028.9|4022.9|4028.9|4022.9|4029.5|4023.5|4027.9|4021.9|15
1725889190000|2024-09-09 13:39:50|4028.5|4022.5|4028.4|4022.4|4028.9|4022.9|4027.9|4021.9|11
1725889200000|2024-09-09 13:40:00|4027.9|4021.9|4027.9|4021.9|4028.5|4022.5|4026.5|4020.5|19
1725889210000|2024-09-09 13:40:10|4028.4|4022.4|4025.5|4019.5|4028.4|4022.4|4025.4|4019.4|8
1725889220000|2024-09-09 13:40:20|4025|4019|4025.5|4019.5|4026.1|4020.1|4024.5|4018.5|11
1725889230000|2024-09-09 13:40:30|4025.6|4019.6|4025.9|4019.9|4026.4|4020.4|4025.5|4019.5|9
1725889240000|2024-09-09 13:40:40|4025.5|4019.5|4027.5|4021.5|4028.4|4022.4|4025.5|4019.5|25
1725889250000|2024-09-09 13:40:50|4027.4|4021.4|4024.9|4018.9|4027.9|4021.9|4024.9|4018.9|17
1725889260000|2024-09-09 13:41:00|4025.4|4019.4|4026.4|4020.4|4026.5|4020.5|4024.9|4018.9|12
1725889270000|2024-09-09 13:41:10|4026.5|4020.5|4026.4|4020.4|4026.5|4020.5|4025.5|4019.5|10
1725889280000|2024-09-09 13:41:20|4025.6|4019.6|4025.4|4019.4|4025.6|4019.6|4024.5|4018.5|12
1725889290000|2024-09-09 13:41:30|4025.9|4019.9|4027.5|4021.5|4027.5|4021.5|4025.9|4019.9|9
1725889300000|2024-09-09 13:41:40|4027|4021|4027.9|4021.9|4028.5|4022.5|4027|4021|30
1725889310000|2024-09-09 13:41:50|4028.1|4022.1|4028.9|4022.9|4030.4|4024.4|4027.9|4021.9|30
1725889320000|2024-09-09 13:42:00|4029.4|4023.4|4029.5|4023.5|4030.4|4024.4|4029.4|4023.4|13
1725889330000|2024-09-09 13:42:10|4029.6|4023.6|4029.4|4023.4|4029.7|4023.7|4029.4|4023.4|7
1725889340000|2024-09-09 13:42:20|4029.5|4023.5|4025.5|4019.5|4030.1|4024.1|4025.5|4019.5|24
1725889350000|2024-09-09 13:42:30|4025.9|4019.9|4022.9|4016.9|4027|4021|4022.9|4016.9|14
1725889360000|2024-09-09 13:42:40|4023.5|4017.5|4023.9|4017.9|4025.4|4019.4|4022.9|4016.9|12
1725889370000|2024-09-09 13:42:50|4023.5|4017.5|4022.5|4016.5|4024.4|4018.4|4022.5|4016.5|51
1725889380000|2024-09-09 13:43:00|4022.4|4016.4|4022.5|4016.5|4022.9|4016.9|4022|4016|19
1725889390000|2024-09-09 13:43:10|4022.6|4016.6|4024.5|4018.5|4024.5|4018.5|4022.5|4016.5|10
1725889400000|2024-09-09 13:43:20|4024.1|4018.1|4020.5|4014.5|4024.5|4018.5|4020.5|4014.5|23
1725889410000|2024-09-09 13:43:30|4020.7|4014.7|4019.5|4013.5|4021.5|4015.5|4019.5|4013.5|11
1725889420000|2024-09-09 13:43:40|4020|4014|4019.1|4013.1|4020|4014|4018.5|4012.5|9
1725889430000|2024-09-09 13:43:50|4018.9|4012.9|4017.5|4011.5|4020.5|4014.5|4017.5|4011.5|34
1725889440000|2024-09-09 13:44:00|4017.4|4011.4|4016.5|4010.5|4017.5|4011.5|4016.5|4010.5|13
1725889450000|2024-09-09 13:44:10|4015.5|4009.5|4014.6|4008.6|4016.4|4010.4|4014.4|4008.4|12
1725889460000|2024-09-09 13:44:20|4014.9|4008.9|4016.5|4010.5|4017.5|4011.5|4014.9|4008.9|15
1725889470000|2024-09-09 13:44:30|4015.9|4009.9|4016.5|4010.5|4017.6|4011.6|4015.5|4009.5|14
1725889480000|2024-09-09 13:44:40|4016.9|4010.9|4017.5|4011.5|4017.5|4011.5|4016.5|4010.5|9
1725889490000|2024-09-09 13:44:50|4016.5|4010.5|4015.5|4009.5|4016.5|4010.5|4015.4|4009.4|9
1725889500000|2024-09-09 13:45:00|4015.4|4009.4|4018.5|4012.5|4018.5|4012.5|4015.4|4009.4|23
1725889510000|2024-09-09 13:45:10|4017.5|4011.5|4011.6|4005.6|4017.5|4011.5|4011.6|4005.6|43
1725889520000|2024-09-09 13:45:20|4012.1|4006.1|4010.6|4004.6|4012.6|4006.6|4010.6|4004.6|14
1725889530000|2024-09-09 13:45:30|4009.6|4003.6|4010.5|4004.5|4010.5|4004.5|4009.6|4003.6|14
1725889540000|2024-09-09 13:45:40|4010.6|4004.6|4008.1|4002.1|4010.6|4004.6|4006|4000|78
1725889550000|2024-09-09 13:45:50|4007.6|4001.6|4007.6|4001.6|4007.7|4001.7|4006.4|4000.4|16
1725889560000|2024-09-09 13:46:00|4008|4002|4009.1|4003.1|4009.5|4003.5|4006.6|4000.6|61
1725889570000|2024-09-09 13:46:10|4008.7|4002.7|4006.6|4000.6|4009.6|4003.6|4006.6|4000.6|26
1725889580000|2024-09-09 13:46:20|4006.5|4000.5|4005.5|3999.5|4006.5|4000.5|4005.5|3999.5|13
1725889590000|2024-09-09 13:46:30|4005.6|3999.6|4003.2|3997.2|4005.6|3999.6|4002.1|3996.1|78
1725889600000|2024-09-09 13:46:40|4004.2|3998.2|4004.6|3998.6|4004.6|3998.6|4003.6|3997.6|13
1725889610000|2024-09-09 13:46:50|4004|3998|4006.4|4000.4|4006.4|4000.4|4003.6|3997.6|19
1725889620000|2024-09-09 13:47:00|4006.5|4000.5|4009.5|4003.5|4009.5|4003.5|4006.1|4000.1|24
1725889630000|2024-09-09 13:47:10|4008.6|4002.6|4009.5|4003.5|4009.5|4003.5|4008.6|4002.6|6
1725889640000|2024-09-09 13:47:20|4010.4|4004.4|4009.6|4003.6|4010.5|4004.5|4008.6|4002.6|18
1725889650000|2024-09-09 13:47:30|4010.5|4004.5|4008.6|4002.6|4010.6|4004.6|4008.6|4002.6|20
1725889660000|2024-09-09 13:47:40|4008.5|4002.5|4008.6|4002.6|4009.6|4003.6|4008.5|4002.5|23
1725889670000|2024-09-09 13:47:50|4007.6|4001.6|4005.1|3999.1|4007.6|4001.6|4003.7|3997.7|23
1725889680000|2024-09-09 13:48:00|4005|3999|4007.4|4001.4|4007.5|4001.5|4005|3999|18
1725889690000|2024-09-09 13:48:10|4006.6|4000.6|4008.5|4002.5|4009|4003|4006.6|4000.6|14
1725889700000|2024-09-09 13:48:20|4008.4|4002.4|4007.6|4001.6|4008.4|4002.4|4007.4|4001.4|10
1725889710000|2024-09-09 13:48:30|4007|4001|4002.5|3996.5|4007.6|4001.6|4002.5|3996.5|17
1725889720000|2024-09-09 13:48:40|4002.4|3996.4|4001.9|3995.9|4002.5|3996.5|4000.6|3994.6|19
1725889730000|2024-09-09 13:48:50|4002|3996|4003.5|3997.5|4003.5|3997.5|4002|3996|10
1725889740000|2024-09-09 13:49:00|4004.5|3998.5|4003.6|3997.6|4004.6|3998.6|4003.5|3997.5|11
1725889750000|2024-09-09 13:49:10|4003.5|3997.5|4003.6|3997.6|4004.1|3998.1|4003.5|3997.5|9
1725889760000|2024-09-09 13:49:20|4003.5|3997.5|4002.5|3996.5|4004.1|3998.1|4002.5|3996.5|10
1725889770000|2024-09-09 13:49:30|4003|3997|4004.4|3998.4|4004.4|3998.4|4003|3997|17
1725889780000|2024-09-09 13:49:40|4004.5|3998.5|4007.5|4001.5|4008|4002|4004.5|3998.5|31
1725889790000|2024-09-09 13:49:50|4007.9|4001.9|4009.5|4003.5|4009.5|4003.5|4007.9|4001.9|10
1725889800000|2024-09-09 13:50:00|4010.5|4004.5|4010.4|4004.4|4010.5|4004.5|4009.5|4003.5|15
1725889810000|2024-09-09 13:50:10|4010.5|4004.5|4010|4004|4010.6|4004.6|4010|4004|19
1725889820000|2024-09-09 13:50:20|4009.6|4003.6|4009|4003|4010|4004|4008.5|4002.5|10
1725889830000|2024-09-09 13:50:30|4009.1|4003.1|4010.5|4004.5|4010.5|4004.5|4009.1|4003.1|11
1725889840000|2024-09-09 13:50:40|4010.9|4004.9|4013.5|4007.5|4014.5|4008.5|4010.9|4004.9|43
1725889850000|2024-09-09 13:50:50|4014.4|4008.4|4016.5|4010.5|4017.5|4011.5|4014.4|4008.4|17
1725889860000|2024-09-09 13:51:00|4016.4|4010.4|4015.9|4009.9|4016.4|4010.4|4014.5|4008.5|18
1725889870000|2024-09-09 13:51:10|4016.4|4010.4|4016.4|4010.4|4016.9|4010.9|4015.9|4009.9|14
1725889880000|2024-09-09 13:51:20|4015.9|4009.9|4016.9|4010.9|4017.5|4011.5|4015.9|4009.9|16
1725889890000|2024-09-09 13:51:30|4016.5|4010.5|4016.9|4010.9|4017.4|4011.4|4016.4|4010.4|11
1725889900000|2024-09-09 13:51:40|4017.4|4011.4|4015.4|4009.4|4017.4|4011.4|4015.4|4009.4|6
1725889910000|2024-09-09 13:51:50|4014.4|4008.4|4009.4|4003.4|4014.4|4008.4|4008.5|4002.5|95
1725889920000|2024-09-09 13:52:00|4009.5|4003.5|4013.5|4007.5|4013.5|4007.5|4009.5|4003.5|28
1725889930000|2024-09-09 13:52:10|4013.4|4007.4|4012.5|4006.5|4014.5|4008.5|4012.5|4006.5|11
1725889940000|2024-09-09 13:52:20|4012.4|4006.4|4013|4007|4013|4007|4012|4006|14
1725889950000|2024-09-09 13:52:30|4012.9|4006.9|4012.5|4006.5|4012.9|4006.9|4012.5|4006.5|5
1725889960000|2024-09-09 13:52:40|4012.9|4006.9|4014.4|4008.4|4014.4|4008.4|4012.5|4006.5|18
1725889970000|2024-09-09 13:52:50|4013.4|4007.4|4015.9|4009.9|4016.9|4010.9|4013.4|4007.4|18
1725889980000|2024-09-09 13:53:00|4015.5|4009.5|4016.4|4010.4|4016.8|4010.8|4015.4|4009.4|11
1725889990000|2024-09-09 13:53:10|4017.3|4011.3|4018.4|4012.4|4019.3|4013.3|4016.9|4010.9|18
1725890000000|2024-09-09 13:53:20|4017.9|4011.9|4017.9|4011.9|4018.4|4012.4|4016.9|4010.9|18
1725890010000|2024-09-09 13:53:30|4017.4|4011.4|4018.4|4012.4|4018.4|4012.4|4017.4|4011.4|3
1725890020000|2024-09-09 13:53:40|4017.5|4011.5|4016.4|4010.4|4018.4|4012.4|4016.4|4010.4|12
1725890030000|2024-09-09 13:53:50|4017.4|4011.4|4017.4|4011.4|4018.4|4012.4|4016.9|4010.9|11
1725890040000|2024-09-09 13:54:00|4018.4|4012.4|4017.9|4011.9|4018.4|4012.4|4017.4|4011.4|9
1725890050000|2024-09-09 13:54:10|4017.4|4011.4|4016.4|4010.4|4017.4|4011.4|4016.4|4010.4|1
1725890060000|2024-09-09 13:54:20|4015.4|4009.4|4017.9|4011.9|4017.9|4011.9|4015.4|4009.4|21
1725890070000|2024-09-09 13:54:30|4017.4|4011.4|4015.5|4009.5|4019.4|4013.4|4015.4|4009.4|116
1725890080000|2024-09-09 13:54:40|4016.4|4010.4|4015.5|4009.5|4016.5|4010.5|4015.4|4009.4|15
1725890090000|2024-09-09 13:54:50|4015.4|4009.4|4016.4|4010.4|4016.4|4010.4|4015.4|4009.4|25
1725890100000|2024-09-09 13:55:00|4015.9|4009.9|4016|4010|4016.3|4010.3|4015.4|4009.4|19
1725890110000|2024-09-09 13:55:10|4015.4|4009.4|4015.5|4009.5|4016|4010|4015.4|4009.4|7
1725890120000|2024-09-09 13:55:20|4016.4|4010.4|4018.4|4012.4|4018.9|4012.9|4016.4|4010.4|18
1725890130000|2024-09-09 13:55:30|4018.5|4012.5|4017.5|4011.5|4018.5|4012.5|4017.4|4011.4|7
1725890140000|2024-09-09 13:55:40|4018.3|4012.3|4018.3|4012.3|4018.4|4012.4|4017.4|4011.4|6
1725890150000|2024-09-09 13:55:50|4017.9|4011.9|4018.8|4012.8|4019.4|4013.4|4017.9|4011.9|7
1725890160000|2024-09-09 13:56:00|4019.3|4013.3|4019.4|4013.4|4019.4|4013.4|4018.3|4012.3|18
1725890170000|2024-09-09 13:56:10|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|7
1725890180000|2024-09-09 13:56:20|4019.4|4013.4|4019.3|4013.3|4019.4|4013.4|4019.3|4013.3|18
1725890190000|2024-09-09 13:56:30|4018.9|4012.9|4020.3|4014.3|4020.3|4014.3|4018.3|4012.3|23
1725890200000|2024-09-09 13:56:40|4019.4|4013.4|4019.3|4013.3|4019.4|4013.4|4019.3|4013.3|15
1725890210000|2024-09-09 13:56:50|4019.4|4013.4|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|8
1725890220000|2024-09-09 13:57:00|4018.9|4012.9|4019.3|4013.3|4019.3|4013.3|4018.9|4012.9|8
1725890230000|2024-09-09 13:57:10|||||||||2
1725890240000|2024-09-09 13:57:20|4018.4|4012.4|4018.3|4012.3|4019.4|4013.4|4018.3|4012.3|47
1725890250000|2024-09-09 13:57:30|4019.4|4013.4|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|4
1725890260000|2024-09-09 13:57:40|4018.3|4012.3|4018.4|4012.4|4019|4013|4018.3|4012.3|9
1725890270000|2024-09-09 13:57:50|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1725890280000|2024-09-09 13:58:00|4018.5|4012.5|4019.3|4013.3|4019.4|4013.4|4018.3|4012.3|24
1725890290000|2024-09-09 13:58:10|4019.4|4013.4|4015.4|4009.4|4019.4|4013.4|4015.4|4009.4|84
1725890300000|2024-09-09 13:58:20|4015.3|4009.3|4015.3|4009.3|4015.8|4009.8|4014.3|4008.3|31
1725890310000|2024-09-09 13:58:30|||||||||1
1725890320000|2024-09-09 13:58:40|4016.3|4010.3|4016.3|4010.3|4017.3|4011.3|4016.3|4010.3|5
1725890330000|2024-09-09 13:58:50|4015.5|4009.5|4016.4|4010.4|4016.4|4010.4|4015.3|4009.3|23
1725890340000|2024-09-09 13:59:00|4017.2|4011.2|4017.3|4011.3|4017.3|4011.3|4017.2|4011.2|8
1725890350000|2024-09-09 13:59:10|4017.2|4011.2|4017.3|4011.3|4017.3|4011.3|4017.2|4011.2|16
1725890360000|2024-09-09 13:59:20|4016.4|4010.4|4017.8|4011.8|4017.8|4011.8|4016.4|4010.4|14
1725890370000|2024-09-09 13:59:30|4018.2|4012.2|4017.4|4011.4|4018.4|4012.4|4017.3|4011.3|5
1725890380000|2024-09-09 13:59:40|4017.3|4011.3|4016.3|4010.3|4017.4|4011.4|4016.3|4010.3|6
1725890390000|2024-09-09 13:59:50|4017.4|4011.4|4021.3|4015.3|4021.3|4015.3|4017.4|4011.4|21
1725890400000|2024-09-09 14:00:00|4022.3|4016.3|4021.4|4015.4|4022.3|4016.3|4021.4|4015.4|21
1725890410000|2024-09-09 14:00:10|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|3
1725890420000|2024-09-09 14:00:20|4021.5|4015.5|4020.3|4014.3|4021.8|4015.8|4020.3|4014.3|112
1725890430000|2024-09-09 14:00:30|4020.4|4014.4|4019.8|4013.8|4021.4|4015.4|4019.4|4013.4|24
1725890440000|2024-09-09 14:00:40|4019.4|4013.4|4018.4|4012.4|4020.3|4014.3|4018.4|4012.4|16
1725890450000|2024-09-09 14:00:50|4018.3|4012.3|4019.4|4013.4|4019.4|4013.4|4017.4|4011.4|9
1725890460000|2024-09-09 14:01:00|4018.8|4012.8|4019.3|4013.3|4019.3|4013.3|4018.4|4012.4|10
1725890470000|2024-09-09 14:01:10|4020.2|4014.2|4022.3|4016.3|4022.3|4016.3|4019.8|4013.8|18
1725890480000|2024-09-09 14:01:20|||||||||19
1725890490000|2024-09-09 14:01:30|4024.4|4018.4|4023.8|4017.8|4024.4|4018.4|4023.3|4017.3|30
1725890500000|2024-09-09 14:01:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1725890510000|2024-09-09 14:01:50|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|18
1725890520000|2024-09-09 14:02:00|4023.4|4017.4|4023.8|4017.8|4024.4|4018.4|4023.4|4017.4|30
1725890530000|2024-09-09 14:02:10|4024.2|4018.2|4022.4|4016.4|4024.4|4018.4|4022.4|4016.4|32
1725890540000|2024-09-09 14:02:20|4022.3|4016.3|4021.4|4015.4|4022.4|4016.4|4021.4|4015.4|12
1725890550000|2024-09-09 14:02:30|4020.8|4014.8|4019.4|4013.4|4020.8|4014.8|4018.9|4012.9|12
1725890560000|2024-09-09 14:02:40|4018.5|4012.5|4018.4|4012.4|4019.3|4013.3|4017.4|4011.4|15
1725890570000|2024-09-09 14:02:50|4018.8|4012.8|4019.3|4013.3|4019.3|4013.3|4018.4|4012.4|7
1725890580000|2024-09-09 14:03:00|4019.4|4013.4|4020.3|4014.3|4020.4|4014.4|4019.4|4013.4|18
1725890590000|2024-09-09 14:03:10|4019.9|4013.9|4019.7|4013.7|4020.3|4014.3|4019.2|4013.2|31
1725890600000|2024-09-09 14:03:20|4020.2|4014.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|24
1725890610000|2024-09-09 14:03:30|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|26
1725890620000|2024-09-09 14:03:40|4019.2|4013.2|4015.2|4009.2|4019.2|4013.2|4015.2|4009.2|41
1725890630000|2024-09-09 14:03:50|4016|4010|4015.2|4009.2|4016.2|4010.2|4014.2|4008.2|68
1725890640000|2024-09-09 14:04:00|4015.8|4009.8|4021.2|4015.2|4021.2|4015.2|4015.8|4009.8|42
1725890650000|2024-09-09 14:04:10|4020.7|4014.7|4019.2|4013.2|4020.7|4014.7|4019.2|4013.2|5
1725890660000|2024-09-09 14:04:20|4018.8|4012.8|4018.2|4012.2|4018.8|4012.8|4018.2|4012.2|26
1725890670000|2024-09-09 14:04:30|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4
1725890680000|2024-09-09 14:04:40|4019.7|4013.7|4019.7|4013.7|4021.2|4015.2|4019.7|4013.7|9
1725890690000|2024-09-09 14:04:50|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|6
1725890700000|2024-09-09 14:05:00|4021.2|4015.2|4019.2|4013.2|4021.2|4015.2|4019.2|4013.2|4
1725890710000|2024-09-09 14:05:10|4019.7|4013.7|4019.2|4013.2|4021.2|4015.2|4019.2|4013.2|8
1725890720000|2024-09-09 14:05:20|4019.7|4013.7|4019.2|4013.2|4019.7|4013.7|4017.7|4011.7|4
1725890730000|2024-09-09 14:05:30|4018.7|4012.7|4017.7|4011.7|4018.7|4012.7|4016.8|4010.8|7
1725890740000|2024-09-09 14:05:40|4017.2|4011.2|4014.3|4008.3|4017.2|4011.2|4014.3|4008.3|18
1725890750000|2024-09-09 14:05:50|4014.2|4008.2|4016.2|4010.2|4016.2|4010.2|4014.2|4008.2|5
1725890760000|2024-09-09 14:06:00|4016.7|4010.7|4018.8|4012.8|4019.2|4013.2|4016.2|4010.2|17
1725890770000|2024-09-09 14:06:10|4018.7|4012.7|4017.8|4011.8|4019.2|4013.2|4017.8|4011.8|5
1725890780000|2024-09-09 14:06:20|4018.2|4012.2|4020.2|4014.2|4020.2|4014.2|4018.2|4012.2|6
1725890790000|2024-09-09 14:06:30|4020.6|4014.6|4019.8|4013.8|4021.2|4015.2|4019.2|4013.2|26
1725890800000|2024-09-09 14:06:40|4019.7|4013.7|4021.2|4015.2|4021.2|4015.2|4019.7|4013.7|2
1725890810000|2024-09-09 14:06:50|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|4
1725890820000|2024-09-09 14:07:00|4018.8|4012.8|4018.2|4012.2|4019.2|4013.2|4017.8|4011.8|14
1725890830000|2024-09-09 14:07:10|4019.1|4013.1|4017.2|4011.2|4019.2|4013.2|4017.2|4011.2|9
1725890840000|2024-09-09 14:07:20|4017.7|4011.7|4017.2|4011.2|4018.2|4012.2|4016.7|4010.7|51
1725890850000|2024-09-09 14:07:30|4016.8|4010.8|4017.3|4011.3|4018.2|4012.2|4016.8|4010.8|6
1725890860000|2024-09-09 14:07:40|4017.2|4011.2|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|3
1725890870000|2024-09-09 14:07:50|4017.7|4011.7|4015.8|4009.8|4019.2|4013.2|4015.7|4009.7|7
1725890880000|2024-09-09 14:08:00|4015.2|4009.2|4015.2|4009.2|4015.7|4009.7|4014.3|4008.3|3
1725890890000|2024-09-09 14:08:10|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|2
1725890900000|2024-09-09 14:08:20|4016.2|4010.2|4016.2|4010.2|4016.6|4010.6|4015.7|4009.7|9
1725890910000|2024-09-09 14:08:30|4016.3|4010.3|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|3
1725890920000|2024-09-09 14:08:40|4016.7|4010.7|4017.2|4011.2|4017.2|4011.2|4016.7|4010.7|2
1725890930000|2024-09-09 14:08:50|4016.2|4010.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|6
1725890940000|2024-09-09 14:09:00|4017.3|4011.3|4015.7|4009.7|4017.3|4011.3|4015.2|4009.2|11
1725890950000|2024-09-09 14:09:10|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|3
1725890960000|2024-09-09 14:09:20|4015.8|4009.8|4016.2|4010.2|4017.2|4011.2|4015.7|4009.7|18
1725890970000|2024-09-09 14:09:30|4017.2|4011.2|4017.7|4011.7|4018.2|4012.2|4017.2|4011.2|7
1725890980000|2024-09-09 14:09:40|4018.2|4012.2|4017.7|4011.7|4018.2|4012.2|4017.2|4011.2|2
1725890990000|2024-09-09 14:09:50|4018.2|4012.2|4016.7|4010.7|4018.2|4012.2|4016.7|4010.7|5
1725891000000|2024-09-09 14:10:00|4016.2|4010.2|4016.2|4010.2|4017.2|4011.2|4015.7|4009.7|3
1725891010000|2024-09-09 14:10:10|4015.8|4009.8|4014.2|4008.2|4016.2|4010.2|4014.2|4008.2|12
1725891020000|2024-09-09 14:10:20|4015.1|4009.1|4016.2|4010.2|4016.3|4010.3|4014.7|4008.7|3
1725891030000|2024-09-09 14:10:30|4016.3|4010.3|4015.7|4009.7|4016.3|4010.3|4015.7|4009.7|4
1725891040000|2024-09-09 14:10:40|4016.2|4010.2|4014.3|4008.3|4016.2|4010.2|4014.3|4008.3|5
1725891050000|2024-09-09 14:10:50|4014.7|4008.7|4013.3|4007.3|4014.7|4008.7|4012.2|4006.2|15
1725891060000|2024-09-09 14:11:00|4013.2|4007.2|4012.4|4006.4|4013.2|4007.2|4012.2|4006.2|23
1725891070000|2024-09-09 14:11:10|4012.3|4006.3|4009.2|4003.2|4012.3|4006.3|4009.2|4003.2|19
1725891080000|2024-09-09 14:11:20|4009.3|4003.3|4008.2|4002.2|4009.3|4003.3|4007.8|4001.8|3
1725891090000|2024-09-09 14:11:30|4007.8|4001.8|4006.2|4000.2|4007.8|4001.8|4006.2|4000.2|12
1725891100000|2024-09-09 14:11:40|4006.3|4000.3|4002.2|3996.2|4006.3|4000.3|4002.2|3996.2|19
1725891110000|2024-09-09 14:11:50|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|14
1725891120000|2024-09-09 14:12:00|4003.2|3997.2|4002.2|3996.2|4003.2|3997.2|4001.2|3995.2|81
1725891130000|2024-09-09 14:12:10|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4
1725891140000|2024-09-09 14:12:20|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|49
1725891150000|2024-09-09 14:12:30|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|10
1725891160000|2024-09-09 14:12:40|4002.8|3996.8|4006.2|4000.2|4006.7|4000.7|4002.8|3996.8|28
1725891170000|2024-09-09 14:12:50|4005.8|3999.8|4008.2|4002.2|4008.2|4002.2|4005.7|3999.7|16
1725891180000|2024-09-09 14:13:00|4008.7|4002.7|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|32
1725891190000|2024-09-09 14:13:10|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|34
1725891200000|2024-09-09 14:13:20|4009.2|4003.2|4010.2|4004.2|4010.2|4004.2|4008.7|4002.7|8
1725891210000|2024-09-09 14:13:30|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|6
1725891220000|2024-09-09 14:13:40|4010.2|4004.2|4011.2|4005.2|4012.2|4006.2|4010.2|4004.2|14
1725891230000|2024-09-09 14:13:50|4012.2|4006.2|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|1
1725891240000|2024-09-09 14:14:00|4011.2|4005.2|4009.2|4003.2|4011.7|4005.7|4009.2|4003.2|13
1725891250000|2024-09-09 14:14:10|4009.8|4003.8|4011.2|4005.2|4011.7|4005.7|4009.8|4003.8|15
1725891260000|2024-09-09 14:14:20|4012.2|4006.2|4013.2|4007.2|4013.2|4007.2|4012.2|4006.2|7
1725891270000|2024-09-09 14:14:30|4013.7|4007.7|4015.2|4009.2|4015.2|4009.2|4013.7|4007.7|36
1725891280000|2024-09-09 14:14:40|4016.2|4010.2|4015.2|4009.2|4017.2|4011.2|4015.2|4009.2|58
1725891290000|2024-09-09 14:14:50|4014.2|4008.2|4015.2|4009.2|4015.2|4009.2|4013.2|4007.2|18
1725891300000|2024-09-09 14:15:00|4015.7|4009.7|4015.7|4009.7|4015.8|4009.8|4015.2|4009.2|9
1725891310000|2024-09-09 14:15:10|4016.1|4010.1|4016.2|4010.2|4016.7|4010.7|4015.2|4009.2|3
1725891320000|2024-09-09 14:15:20|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|7
1725891330000|2024-09-09 14:15:30|4015.7|4009.7|4015.2|4009.2|4016.2|4010.2|4015.2|4009.2|13
1725891340000|2024-09-09 14:15:40|4015.7|4009.7|4015.7|4009.7|4016.2|4010.2|4015.2|4009.2|9
1725891350000|2024-09-09 14:15:50|4016.2|4010.2|4016.3|4010.3|4016.7|4010.7|4016.2|4010.2|15
1725891360000|2024-09-09 14:16:00|4016.2|4010.2|4019.2|4013.2|4019.3|4013.3|4015.7|4009.7|60
1725891370000|2024-09-09 14:16:10|4018.3|4012.3|4017.2|4011.2|4018.7|4012.7|4017.2|4011.2|10
1725891380000|2024-09-09 14:16:20|4017.7|4011.7|4016.2|4010.2|4017.7|4011.7|4016.2|4010.2|17
1725891390000|2024-09-09 14:16:30|4015.2|4009.2|4016.2|4010.2|4016.2|4010.2|4015.2|4009.2|5
1725891400000|2024-09-09 14:16:40|4016.7|4010.7|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|2
1725891410000|2024-09-09 14:16:50|4015.2|4009.2|4014.3|4008.3|4015.7|4009.7|4014.3|4008.3|4
1725891420000|2024-09-09 14:17:00|4014.2|4008.2|4010.7|4004.7|4014.2|4008.2|4010.2|4004.2|64
1725891430000|2024-09-09 14:17:10|4011.2|4005.2|4012.2|4006.2|4012.2|4006.2|4010.7|4004.7|4
1725891440000|2024-09-09 14:17:20|4012.7|4006.7|4013.2|4007.2|4013.2|4007.2|4012.2|4006.2|17
1725891450000|2024-09-09 14:17:30|4012.7|4006.7|4010.2|4004.2|4013.2|4007.2|4009.7|4003.7|46
1725891460000|2024-09-09 14:17:40|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|1
1725891470000|2024-09-09 14:17:50|4010.7|4004.7|4010.7|4004.7|4011.2|4005.2|4010.2|4004.2|12
1725891480000|2024-09-09 14:18:00|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|1
1725891490000|2024-09-09 14:18:10|4011.2|4005.2|4010.2|4004.2|4011.2|4005.2|4009.8|4003.8|6
1725891500000|2024-09-09 14:18:20|4009.8|4003.8|4007.3|4001.3|4009.8|4003.8|4007.3|4001.3|5
1725891510000|2024-09-09 14:18:30|4008.2|4002.2|4007.3|4001.3|4008.2|4002.2|4007.3|4001.3|9
1725891520000|2024-09-09 14:18:40|4006.7|4000.7|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|1
1725891530000|2024-09-09 14:18:50|4007.2|4001.2|4008.8|4002.8|4009.2|4003.2|4007.2|4001.2|10
1725891540000|2024-09-09 14:19:00|4009.2|4003.2|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|8
1725891550000|2024-09-09 14:19:10|4009.2|4003.2|4006.3|4000.3|4009.3|4003.3|4006.3|4000.3|20
1725891560000|2024-09-09 14:19:20|4006.7|4000.7|4008.2|4002.2|4008.2|4002.2|4006.2|4000.2|10
1725891570000|2024-09-09 14:19:30|4009.2|4003.2|4009.2|4003.2|4009.7|4003.7|4007.3|4001.3|40
1725891580000|2024-09-09 14:19:40|4008.7|4002.7|4009.2|4003.2|4010.2|4004.2|4008.7|4002.7|5
1725891590000|2024-09-09 14:19:50|4008.7|4002.7|4006.7|4000.7|4009.2|4003.2|4006.3|4000.3|10
1725891600000|2024-09-09 14:20:00|4006.3|4000.3|4005.2|3999.2|4008.2|4002.2|4005.2|3999.2|18
1725891610000|2024-09-09 14:20:10|4004.8|3998.8|4004.3|3998.3|4006.2|4000.2|4004.3|3998.3|14
1725891620000|2024-09-09 14:20:20|4004.2|3998.2|4003.2|3997.2|4004.2|3998.2|4003.2|3997.2|9
1725891630000|2024-09-09 14:20:30|4002.8|3996.8|4002.7|3996.7|4003.2|3997.2|4001.2|3995.2|45
1725891640000|2024-09-09 14:20:40|4003.2|3997.2|4001.2|3995.2|4003.2|3997.2|4000.2|3994.2|20
1725891650000|2024-09-09 14:20:50|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|9
1725891660000|2024-09-09 14:21:00|4001.8|3995.8|4001.7|3995.7|4002.2|3996.2|4001.2|3995.2|7
1725891670000|2024-09-09 14:21:10|4001.2|3995.2|4000.4|3994.4|4001.2|3995.2|3999.2|3993.2|9
1725891680000|2024-09-09 14:21:20|4000.2|3994.2|4000.2|3994.2|4001.8|3995.8|4000.2|3994.2|4
1725891690000|2024-09-09 14:21:30|3999.7|3993.7|3999.2|3993.2|4000.8|3994.8|3999.2|3993.2|2
1725891700000|2024-09-09 14:21:40|3999.7|3993.7|4001.2|3995.2|4001.2|3995.2|3999.7|3993.7|10
1725891710000|2024-09-09 14:21:50|4001.1|3995.1|4000.2|3994.2|4001.1|3995.1|3999.2|3993.2|18
1725891720000|2024-09-09 14:22:00|4001|3995|4000.2|3994.2|4001|3995|4000.2|3994.2|27
1725891730000|2024-09-09 14:22:10|4000.7|3994.7|4004.2|3998.2|4004.2|3998.2|4000.2|3994.2|20
1725891740000|2024-09-09 14:22:20|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4003.7|3997.7|8
1725891750000|2024-09-09 14:22:30|4005.2|3999.2|4004.8|3998.8|4005.2|3999.2|4004.8|3998.8|1
1725891760000|2024-09-09 14:22:40|4004.4|3998.4|4004.2|3998.2|4004.4|3998.4|4003.3|3997.3|3
1725891770000|2024-09-09 14:22:50|4004.3|3998.3|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|30
1725891780000|2024-09-09 14:23:00|4004.2|3998.2|4000.8|3994.8|4004.2|3998.2|4000.7|3994.7|8
1725891790000|2024-09-09 14:23:10|4000.2|3994.2|3993.3|3987.3|4000.2|3994.2|3993.3|3987.3|44
1725891800000|2024-09-09 14:23:20|3993.8|3987.8|3995.2|3989.2|3995.3|3989.3|3993.8|3987.8|15
1725891810000|2024-09-09 14:23:30|3995.7|3989.7|3998.2|3992.2|3998.2|3992.2|3995.7|3989.7|10
1725891820000|2024-09-09 14:23:40|3999.2|3993.2|4000.2|3994.2|4000.7|3994.7|3998.8|3992.8|6
1725891830000|2024-09-09 14:23:50|3999.7|3993.7|4001.8|3995.8|4002.2|3996.2|3999.7|3993.7|2
1725891840000|2024-09-09 14:24:00|4001.7|3995.7|4001.2|3995.2|4002.2|3996.2|4001.2|3995.2|17
1725891850000|2024-09-09 14:24:10|4002.2|3996.2|4002.2|3996.2|4003.2|3997.2|4002.2|3996.2|19
1725891860000|2024-09-09 14:24:20|4001.8|3995.8|4000.3|3994.3|4002.3|3996.3|4000.3|3994.3|16
1725891870000|2024-09-09 14:24:30|4000.2|3994.2|4000.3|3994.3|4002.2|3996.2|4000.2|3994.2|15
1725891880000|2024-09-09 14:24:40|4000.2|3994.2|4001.7|3995.7|4001.7|3995.7|4000.2|3994.2|8
1725891890000|2024-09-09 14:24:50|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|2
1725891900000|2024-09-09 14:25:00|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|20
1725891910000|2024-09-09 14:25:10|4002.2|3996.2|4001.7|3995.7|4002.2|3996.2|4001.2|3995.2|9
1725891920000|2024-09-09 14:25:20|4001.3|3995.3|4004.3|3998.3|4004.3|3998.3|4001.2|3995.2|17
1725891930000|2024-09-09 14:25:30|4003.8|3997.8|4003.7|3997.7|4003.8|3997.8|4002.9|3996.9|11
1725891940000|2024-09-09 14:25:40|4004.2|3998.2|4005.2|3999.2|4006.2|4000.2|4004.2|3998.2|65
1725891950000|2024-09-09 14:25:50|4005.7|3999.7|4005.2|3999.2|4006.2|4000.2|4005.2|3999.2|5
1725891960000|2024-09-09 14:26:00|4004.4|3998.4|4004.2|3998.2|4004.4|3998.4|4003.7|3997.7|7
1725891970000|2024-09-09 14:26:10|4004.3|3998.3|4005.2|3999.2|4005.2|3999.2|4004.2|3998.2|10
1725891980000|2024-09-09 14:26:20|4005.3|3999.3|4005.7|3999.7|4006.2|4000.2|4004.2|3998.2|14
1725891990000|2024-09-09 14:26:30|4005.3|3999.3|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|1
1725892000000|2024-09-09 14:26:40|4007.2|4001.2|4005.2|3999.2|4007.2|4001.2|4005.2|3999.2|6
1725892010000|2024-09-09 14:26:50|4004.8|3998.8|4003.3|3997.3|4004.8|3998.8|4003.2|3997.2|4
1725892020000|2024-09-09 14:27:00|4003.2|3997.2|4003.8|3997.8|4004.2|3998.2|4003.2|3997.2|6
1725892030000|2024-09-09 14:27:10|4004.2|3998.2|4001.2|3995.2|4004.2|3998.2|4000.2|3994.2|18
1725892040000|2024-09-09 14:27:20|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.2|3995.2|17
1725892050000|2024-09-09 14:27:30|4002.7|3996.7|4003.7|3997.7|4003.7|3997.7|4002.7|3996.7|4
1725892060000|2024-09-09 14:27:40|4004.2|3998.2|4005.8|3999.8|4006.8|4000.8|4004.2|3998.2|3
1725892070000|2024-09-09 14:27:50|4005.4|3999.4|4005.2|3999.2|4005.4|3999.4|4004.8|3998.8|0
1725892080000|2024-09-09 14:28:00|4004.8|3998.8|4005.2|3999.2|4005.2|3999.2|4004.8|3998.8|19
1725892090000|2024-09-09 14:28:10|4004.8|3998.8|4002.3|3996.3|4004.8|3998.8|4001.2|3995.2|13
1725892100000|2024-09-09 14:28:20|4002.2|3996.2|4002.8|3996.8|4003.2|3997.2|4001.8|3995.8|3
1725892110000|2024-09-09 14:28:30|4003.2|3997.2|4002.8|3996.8|4003.2|3997.2|4002.7|3996.7|4
1725892120000|2024-09-09 14:28:40|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4000.7|3994.7|33
1725892130000|2024-09-09 14:28:50|4002.7|3996.7|4002.8|3996.8|4003.2|3997.2|4002.7|3996.7|9
1725892140000|2024-09-09 14:29:00|4002.7|3996.7|4002.4|3996.4|4002.7|3996.7|4000.8|3994.8|17
1725892150000|2024-09-09 14:29:10|4002.3|3996.3|4003.3|3997.3|4003.3|3997.3|4001.8|3995.8|7
1725892160000|2024-09-09 14:29:20|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|6
1725892170000|2024-09-09 14:29:30|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.3|3998.3|1
1725892180000|2024-09-09 14:29:40|4004.7|3998.7|4003.7|3997.7|4004.7|3998.7|4003.2|3997.2|4
1725892190000|2024-09-09 14:29:50|4004.2|3998.2|4005.2|3999.2|4005.2|3999.2|4003.8|3997.8|5
1725892200000|2024-09-09 14:30:00|4006.2|4000.2|4007.2|4001.2|4007.4|4001.4|4006.2|4000.2|17
1725892210000|2024-09-09 14:30:10|4007.3|4001.3|4005.8|3999.8|4007.3|4001.3|4005.8|3999.8|12
1725892220000|2024-09-09 14:30:20|4006.2|4000.2|4006.2|4000.2|4006.3|4000.3|4005.2|3999.2|13
1725892230000|2024-09-09 14:30:30|4005.3|3999.3|4004.8|3998.8|4005.7|3999.7|4004.2|3998.2|15
1725892240000|2024-09-09 14:30:40|4004.7|3998.7|4005.7|3999.7|4005.7|3999.7|4004.7|3998.7|92
1725892250000|2024-09-09 14:30:50|4006.3|4000.3|4007.3|4001.3|4007.3|4001.3|4006.3|4000.3|2
1725892260000|2024-09-09 14:31:00|4007.8|4001.8|4011.2|4005.2|4011.2|4005.2|4007.8|4001.8|27
1725892270000|2024-09-09 14:31:10|4010.7|4004.7|4010.2|4004.2|4010.8|4004.8|4010.2|4004.2|4
1725892280000|2024-09-09 14:31:20|4010.3|4004.3|4012.2|4006.2|4012.2|4006.2|4010.3|4004.3|13
1725892290000|2024-09-09 14:31:30|4012.3|4006.3|4012.7|4006.7|4013.2|4007.2|4011.7|4005.7|7
1725892300000|2024-09-09 14:31:40|4013.2|4007.2|4015.2|4009.2|4015.2|4009.2|4013.2|4007.2|66
1725892310000|2024-09-09 14:31:50|4014.4|4008.4|4014.2|4008.2|4014.4|4008.4|4014.2|4008.2|11
1725892320000|2024-09-09 14:32:00|4013.2|4007.2|4014.2|4008.2|4014.2|4008.2|4012.2|4006.2|8
1725892330000|2024-09-09 14:32:10|4014.3|4008.3|4016.3|4010.3|4016.3|4010.3|4014.3|4008.3|8
1725892340000|2024-09-09 14:32:20|4016.2|4010.2|4014.3|4008.3|4016.3|4010.3|4014.2|4008.2|7
1725892350000|2024-09-09 14:32:30|4014.7|4008.7|4016.3|4010.3|4016.3|4010.3|4014.7|4008.7|21
1725892360000|2024-09-09 14:32:40|4016.2|4010.2|4016.2|4010.2|4016.3|4010.3|4016.2|4010.2|52
1725892370000|2024-09-09 14:32:50|4014.8|4008.8|4014.3|4008.3|4015.4|4009.4|4014.2|4008.2|8
1725892380000|2024-09-09 14:33:00|4014.7|4008.7|4016.2|4010.2|4016.2|4010.2|4014.3|4008.3|7
1725892390000|2024-09-09 14:33:10|4016.3|4010.3|4017.2|4011.2|4017.2|4011.2|4016.3|4010.3|11
1725892400000|2024-09-09 14:33:20|4016.4|4010.4|4017.2|4011.2|4018.2|4012.2|4016.4|4010.4|19
1725892410000|2024-09-09 14:33:30|4016.4|4010.4|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|4
1725892420000|2024-09-09 14:33:40|4016.7|4010.7|4015.3|4009.3|4017.2|4011.2|4015.3|4009.3|1
1725892430000|2024-09-09 14:33:50|4016.2|4010.2|4017.8|4011.8|4017.8|4011.8|4016.2|4010.2|41
1725892440000|2024-09-09 14:34:00|4017.3|4011.3|4014.3|4008.3|4017.3|4011.3|4014.2|4008.2|6
1725892450000|2024-09-09 14:34:10|4013.8|4007.8|4014.2|4008.2|4014.2|4008.2|4013.2|4007.2|3
1725892460000|2024-09-09 14:34:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.2|4007.2|2
1725892470000|2024-09-09 14:34:30|4013.8|4007.8|4013.8|4007.8|4014.2|4008.2|4013.2|4007.2|11
1725892480000|2024-09-09 14:34:40|4014.2|4008.2|4015.2|4009.2|4015.2|4009.2|4013.8|4007.8|7
1725892490000|2024-09-09 14:34:50|4015.3|4009.3|4016.3|4010.3|4016.3|4010.3|4014.3|4008.3|8
1725892500000|2024-09-09 14:35:00|4016.8|4010.8|4018.4|4012.4|4018.8|4012.8|4016.3|4010.3|7
1725892510000|2024-09-09 14:35:10|4018.3|4012.3|4017.2|4011.2|4019.2|4013.2|4017.2|4011.2|5
1725892520000|2024-09-09 14:35:20|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.3|4010.3|2
1725892530000|2024-09-09 14:35:30|4016.3|4010.3|4016.2|4010.2|4016.3|4010.3|4015.3|4009.3|8
1725892540000|2024-09-09 14:35:40|4015.8|4009.8|4014.4|4008.4|4016.3|4010.3|4014.4|4008.4|0
1725892550000|2024-09-09 14:35:50|4014.3|4008.3|4014.2|4008.2|4015.2|4009.2|4013.8|4007.8|3
1725892560000|2024-09-09 14:36:00|4013.3|4007.3|4011.3|4005.3|4013.3|4007.3|4010.2|4004.2|43
1725892570000|2024-09-09 14:36:10|4012.2|4006.2|4010.3|4004.3|4012.2|4006.2|4010.3|4004.3|11
1725892580000|2024-09-09 14:36:20|4009.2|4003.2|4010.8|4004.8|4011.2|4005.2|4008.8|4002.8|24
1725892590000|2024-09-09 14:36:30|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1725892600000|2024-09-09 14:36:40|4011.2|4005.2|4009.3|4003.3|4011.3|4005.3|4009.3|4003.3|5
1725892610000|2024-09-09 14:36:50|4008.8|4002.8|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|2
1725892620000|2024-09-09 14:37:00|4009.2|4003.2|4009.2|4003.2|4009.3|4003.3|4008.8|4002.8|0
1725892630000|2024-09-09 14:37:10|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4008.2|4002.2|6
1725892640000|2024-09-09 14:37:20|4009.2|4003.2|4006.8|4000.8|4009.2|4003.2|4006.8|4000.8|5
1725892650000|2024-09-09 14:37:30|4007.2|4001.2|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|2
1725892660000|2024-09-09 14:37:40|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.2|3999.2|4
1725892670000|2024-09-09 14:37:50|4006.2|4000.2|4006.3|4000.3|4006.3|4000.3|4005.7|3999.7|6
1725892680000|2024-09-09 14:38:00|4006.2|4000.2|4006.3|4000.3|4006.3|4000.3|4005.4|3999.4|2
1725892690000|2024-09-09 14:38:10|4006.7|4000.7|4007.3|4001.3|4007.3|4001.3|4006.7|4000.7|10
1725892700000|2024-09-09 14:38:20|4006.3|4000.3|4006.8|4000.8|4007.3|4001.3|4006.3|4000.3|8
1725892710000|2024-09-09 14:38:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|0
1725892720000|2024-09-09 14:38:40|4007.3|4001.3|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|4
1725892730000|2024-09-09 14:38:50|4007.2|4001.2|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|2
1725892740000|2024-09-09 14:39:00|4007.8|4001.8|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|9
1725892750000|2024-09-09 14:39:10|4007.8|4001.8|4012.2|4006.2|4012.3|4006.3|4007.8|4001.8|19
1725892760000|2024-09-09 14:39:20|4011.2|4005.2|4010.8|4004.8|4011.3|4005.3|4010.7|4004.7|9
1725892770000|2024-09-09 14:39:30|4009.3|4003.3|4009.2|4003.2|4009.3|4003.3|4009.2|4003.2|6
1725892780000|2024-09-09 14:39:40|4009.3|4003.3|4009.2|4003.2|4009.3|4003.3|4009.2|4003.2|4
1725892790000|2024-09-09 14:39:50|4009.3|4003.3|4009.2|4003.2|4009.3|4003.3|4009.2|4003.2|3
1725892800000|2024-09-09 14:40:00|4008.3|4002.3|4005.2|3999.2|4008.3|4002.3|4005.2|3999.2|11
1725892810000|2024-09-09 14:40:10|4005.3|3999.3|4006.3|4000.3|4007.2|4001.2|4005.2|3999.2|12
1725892820000|2024-09-09 14:40:20|4006.8|4000.8|4006.2|4000.2|4006.8|4000.8|4006.2|4000.2|6
1725892830000|2024-09-09 14:40:30|4005.2|3999.2|4004.2|3998.2|4005.3|3999.3|4004.2|3998.2|10
1725892840000|2024-09-09 14:40:40|4003.8|3997.8|4004.8|3998.8|4005.2|3999.2|4003.8|3997.8|3
1725892850000|2024-09-09 14:40:50|4005.2|3999.2|4007.2|4001.2|4007.2|4001.2|4005.2|3999.2|7
1725892860000|2024-09-09 14:41:00|4007.3|4001.3|4007.2|4001.2|4008.2|4002.2|4006.2|4000.2|13
1725892870000|2024-09-09 14:41:10|4006.8|4000.8|4004.8|3998.8|4006.8|4000.8|4004.8|3998.8|5
1725892880000|2024-09-09 14:41:20|4004.3|3998.3|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|4
1725892890000|2024-09-09 14:41:30|4005.3|3999.3|4006.7|4000.7|4006.7|4000.7|4005.2|3999.2|6
1725892900000|2024-09-09 14:41:40|4006.3|4000.3|4007.2|4001.2|4007.2|4001.2|4006.3|4000.3|4
1725892910000|2024-09-09 14:41:50|4007.3|4001.3|4006.8|4000.8|4008.2|4002.2|4006.2|4000.2|16
1725892920000|2024-09-09 14:42:00|4006.7|4000.7|4006.8|4000.8|4007.7|4001.7|4006.2|4000.2|11
1725892930000|2024-09-09 14:42:10|4007.2|4001.2|4004.8|3998.8|4007.2|4001.2|4004.8|3998.8|12
1725892940000|2024-09-09 14:42:20|4005.2|3999.2|4003.2|3997.2|4005.2|3999.2|4003.2|3997.2|5
1725892950000|2024-09-09 14:42:30|4002.4|3996.4|4001.8|3995.8|4002.4|3996.4|4001.8|3995.8|26
1725892960000|2024-09-09 14:42:40|4001.2|3995.2|4000.8|3994.8|4001.2|3995.2|4000.2|3994.2|74
1725892970000|2024-09-09 14:42:50|4001.2|3995.2|4002.3|3996.3|4003.2|3997.2|4000.8|3994.8|17
1725892980000|2024-09-09 14:43:00|4003.2|3997.2|4004.3|3998.3|4004.3|3998.3|4003.2|3997.2|9
1725892990000|2024-09-09 14:43:10|4002.4|3996.4|4003.5|3997.5|4003.5|3997.5|4002.4|3996.4|37
1725893000000|2024-09-09 14:43:20|4003.9|3997.9|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|27
1725893010000|2024-09-09 14:43:30|4004|3998|4004|3998|4004.5|3998.5|4003.5|3997.5|8
1725893020000|2024-09-09 14:43:40|4004.4|3998.4|4003.4|3997.4|4004.5|3998.5|4003.4|3997.4|5
1725893030000|2024-09-09 14:43:50|4002.5|3996.5|4002.4|3996.4|4002.5|3996.5|4002.4|3996.4|4
1725893040000|2024-09-09 14:44:00|4002.8|3996.8|4000.4|3994.4|4003|3997|4000.4|3994.4|26
1725893050000|2024-09-09 14:44:10|4000.3|3994.3|4002.9|3996.9|4002.9|3996.9|4000.3|3994.3|18
1725893060000|2024-09-09 14:44:20|4002.4|3996.4|4003.4|3997.4|4003.5|3997.5|4002.4|3996.4|4
1725893070000|2024-09-09 14:44:30|4003.5|3997.5|4003.4|3997.4|4004|3998|4003.4|3997.4|4
1725893080000|2024-09-09 14:44:40|4003.5|3997.5|4005.9|3999.9|4007|4001|4003.5|3997.5|18
1725893090000|2024-09-09 14:44:50|4005.5|3999.5|4003.9|3997.9|4005.9|3999.9|4003.9|3997.9|8
1725893100000|2024-09-09 14:45:00|4003.5|3997.5|4001|3995|4003.9|3997.9|4000.9|3994.9|21
1725893110000|2024-09-09 14:45:10|4001.4|3995.4|4000.9|3994.9|4002.2|3996.2|4000.9|3994.9|17
1725893120000|2024-09-09 14:45:20|4001|3995|4000.4|3994.4|4001|3995|4000.4|3994.4|11
1725893130000|2024-09-09 14:45:30|4000.3|3994.3|4003.3|3997.3|4003.3|3997.3|4000.3|3994.3|27
1725893140000|2024-09-09 14:45:40|4002.8|3996.8|4003.9|3997.9|4005.5|3999.5|4002.8|3996.8|31
1725893150000|2024-09-09 14:45:50|4004|3998|4004.9|3998.9|4006.4|4000.4|4004|3998|4
1725893160000|2024-09-09 14:46:00|4005|3999|4005|3999|4005.9|3999.9|4004.9|3998.9|14
1725893170000|2024-09-09 14:46:10|4004.5|3998.5|4003|3997|4005.4|3999.4|4003|3997|3
1725893180000|2024-09-09 14:46:20|4003.4|3997.4|4002.5|3996.5|4003.4|3997.4|4002.5|3996.5|2
1725893190000|2024-09-09 14:46:30|4003.4|3997.4|4002.5|3996.5|4003.4|3997.4|4002.5|3996.5|22
1725893200000|2024-09-09 14:46:40|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|2
1725893210000|2024-09-09 14:46:50|4002.5|3996.5|4003.4|3997.4|4003.4|3997.4|4002.5|3996.5|2
1725893220000|2024-09-09 14:47:00|4003|3997|4001|3995|4003|3997|4000.4|3994.4|10
1725893230000|2024-09-09 14:47:10|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4000.5|3994.5|0
1725893240000|2024-09-09 14:47:20|4001.5|3995.5|4001.4|3995.4|4002.4|3996.4|4001.4|3995.4|2
1725893250000|2024-09-09 14:47:30|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|2
1725893260000|2024-09-09 14:47:40|4001.9|3995.9|4001.5|3995.5|4002.3|3996.3|4001.5|3995.5|10
1725893270000|2024-09-09 14:47:50|4001.9|3995.9|4001.5|3995.5|4001.9|3995.9|4001.4|3995.4|7
1725893280000|2024-09-09 14:48:00|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|1
1725893290000|2024-09-09 14:48:10|4001.5|3995.5|4003.4|3997.4|4003.5|3997.5|4001.5|3995.5|10
1725893300000|2024-09-09 14:48:20|4003.5|3997.5|4002.5|3996.5|4003.5|3997.5|4002.5|3996.5|9
1725893310000|2024-09-09 14:48:30|4003|3997|4004.5|3998.5|4004.5|3998.5|4003|3997|4
1725893320000|2024-09-09 14:48:40|4005|3999|4007.5|4001.5|4007.5|4001.5|4003|3997|57
1725893330000|2024-09-09 14:48:50|4008|4002|4006|4000|4008|4002|4005.5|3999.5|11
1725893340000|2024-09-09 14:49:00|4006.4|4000.4|4006.5|4000.5|4007|4001|4006.4|4000.4|14
1725893350000|2024-09-09 14:49:10|4006.9|4000.9|4007.4|4001.4|4007.5|4001.5|4006.9|4000.9|24
1725893360000|2024-09-09 14:49:20|4007.5|4001.5|4007.5|4001.5|4008.3|4002.3|4007.4|4001.4|21
1725893370000|2024-09-09 14:49:30|4007.4|4001.4|4005.5|3999.5|4007.4|4001.4|4005.4|3999.4|49
1725893380000|2024-09-09 14:49:40|4004|3998|4004|3998|4004|3998|4004|3998|2
1725893390000|2024-09-09 14:49:50|4004.5|3998.5|4004|3998|4005|3999|4004|3998|18
1725893400000|2024-09-09 14:50:00|4004.4|3998.4|4002.4|3996.4|4004.4|3998.4|4002.4|3996.4|9
1725893410000|2024-09-09 14:50:10|4001.5|3995.5|4003|3997|4003.4|3997.4|4001.5|3995.5|37
1725893420000|2024-09-09 14:50:20|4003.5|3997.5|4002.9|3996.9|4003.5|3997.5|4002.9|3996.9|3
1725893430000|2024-09-09 14:50:30|4003.3|3997.3|4006.4|4000.4|4006.5|4000.5|4003.3|3997.3|16
1725893440000|2024-09-09 14:50:40|4006|4000|4005.5|3999.5|4006.4|4000.4|4005.4|3999.4|4
1725893450000|2024-09-09 14:50:50|4005.4|3999.4|4003.5|3997.5|4005.4|3999.4|4003.4|3997.4|16
1725893460000|2024-09-09 14:51:00|4003.4|3997.4|4006.4|4000.4|4006.4|4000.4|4003.4|3997.4|13
1725893470000|2024-09-09 14:51:10|4006.5|4000.5|4007|4001|4007.4|4001.4|4006.4|4000.4|4
1725893480000|2024-09-09 14:51:20|4007.4|4001.4|4009|4003|4009|4003|4007.4|4001.4|5
1725893490000|2024-09-09 14:51:30|4009.4|4003.4|4010|4004|4011|4005|4009|4003|11
1725893500000|2024-09-09 14:51:40|4010.4|4004.4|4010.5|4004.5|4010.5|4004.5|4010.4|4004.4|5
1725893510000|2024-09-09 14:51:50|4010|4004|4009|4003|4010|4004|4009|4003|4
1725893520000|2024-09-09 14:52:00|4009.4|4003.4|4009.4|4003.4|4009.5|4003.5|4008.9|4002.9|3
1725893530000|2024-09-09 14:52:10|4009|4003|4008.8|4002.8|4009.4|4003.4|4008.5|4002.5|4
1725893540000|2024-09-09 14:52:20|4008.9|4002.9|4009|4003|4009.5|4003.5|4008.8|4002.8|1
1725893550000|2024-09-09 14:52:30|4009.5|4003.5|4010.4|4004.4|4010.4|4004.4|4009.4|4003.4|6
1725893560000|2024-09-09 14:52:40|4011.3|4005.3|4011.4|4005.4|4011.4|4005.4|4011.3|4005.3|2
1725893570000|2024-09-09 14:52:50|4011.3|4005.3|4012.4|4006.4|4012.4|4006.4|4011.3|4005.3|3
1725893580000|2024-09-09 14:53:00|4012.3|4006.3|4010.5|4004.5|4012.3|4006.3|4010.5|4004.5|6
1725893590000|2024-09-09 14:53:10|4010.9|4004.9|4013.3|4007.3|4013.3|4007.3|4010.9|4004.9|7
1725893600000|2024-09-09 14:53:20|4012.9|4006.9|4016.3|4010.3|4016.4|4010.4|4012.4|4006.4|24
1725893610000|2024-09-09 14:53:30|4016.5|4010.5|4018.4|4012.4|4018.4|4012.4|4016.5|4010.5|10
1725893620000|2024-09-09 14:53:40|4018|4012|4018.5|4012.5|4018.5|4012.5|4017.9|4011.9|8
1725893630000|2024-09-09 14:53:50|4017.4|4011.4|4016.9|4010.9|4017.4|4011.4|4016.9|4010.9|2
1725893640000|2024-09-09 14:54:00|4017|4011|4016.4|4010.4|4017.5|4011.5|4015.9|4009.9|4
1725893650000|2024-09-09 14:54:10|4017.4|4011.4|4016.9|4010.9|4017.4|4011.4|4016.9|4010.9|5
1725893660000|2024-09-09 14:54:20|4017|4011|4017.4|4011.4|4017.4|4011.4|4016.5|4010.5|2
1725893680000|2024-09-09 14:54:40|4018.3|4012.3|4021.4|4015.4|4022.4|4016.4|4017.4|4011.4|68
1725893690000|2024-09-09 14:54:50|4022|4016|4022.4|4016.4|4023.3|4017.3|4021.8|4015.8|15
1725893700000|2024-09-09 14:55:00|4022|4016|4021.4|4015.4|4022|4016|4021.4|4015.4|9
1725893720000|2024-09-09 14:55:20|4021.5|4015.5|4022|4016|4022.4|4016.4|4021.4|4015.4|20
1725893730000|2024-09-09 14:55:30|4021.5|4015.5|4019.4|4013.4|4021.9|4015.9|4019.4|4013.4|70
1725893740000|2024-09-09 14:55:40|4019.5|4013.5|4019.9|4013.9|4019.9|4013.9|4018.4|4012.4|11
1725893750000|2024-09-09 14:55:50|4020.4|4014.4|4020.8|4014.8|4020.9|4014.9|4020.4|4014.4|1
1725893760000|2024-09-09 14:56:00|4020.4|4014.4|4020.8|4014.8|4020.8|4014.8|4019.8|4013.8|8
1725893770000|2024-09-09 14:56:10|4020.4|4014.4|4019.4|4013.4|4020.4|4014.4|4019.3|4013.3|4
1725893780000|2024-09-09 14:56:20|4019|4013|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|4
1725893790000|2024-09-09 14:56:30|4018.3|4012.3|4018.3|4012.3|4018.9|4012.9|4018.3|4012.3|5
1725893800000|2024-09-09 14:56:40|4017.5|4011.5|4016.7|4010.7|4017.5|4011.5|4015.8|4009.8|19
1725893810000|2024-09-09 14:56:50|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|8
1725893820000|2024-09-09 14:57:00|4014.3|4008.3|4017.2|4011.2|4017.3|4011.3|4014.3|4008.3|8
1725893830000|2024-09-09 14:57:10|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1725893840000|2024-09-09 14:57:20|4016.5|4010.5|4015.8|4009.8|4016.5|4010.5|4015.4|4009.4|4
1725893850000|2024-09-09 14:57:30|4015.4|4009.4|4015.8|4009.8|4015.8|4009.8|4015.3|4009.3|5
1725893860000|2024-09-09 14:57:40|4016.4|4010.4|4015.3|4009.3|4016.4|4010.4|4015.3|4009.3|4
1725893870000|2024-09-09 14:57:50|4014.9|4008.9|4015.3|4009.3|4015.4|4009.4|4014.8|4008.8|4
1725893880000|2024-09-09 14:58:00|4015.4|4009.4|4016.3|4010.3|4016.3|4010.3|4015.4|4009.4|3
1725893890000|2024-09-09 14:58:10|4015.8|4009.8|4015.4|4009.4|4016.3|4010.3|4015.4|4009.4|2
1725893900000|2024-09-09 14:58:20|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|1
1725893910000|2024-09-09 14:58:30|4015.4|4009.4|4014.3|4008.3|4016.2|4010.2|4014.3|4008.3|29
1725893920000|2024-09-09 14:58:40|4014.4|4008.4|4014.3|4008.3|4014.4|4008.4|4014.3|4008.3|0
1725893930000|2024-09-09 14:58:50|4015.3|4009.3|4014.3|4008.3|4015.3|4009.3|4012.4|4006.4|18
1725893940000|2024-09-09 14:59:00|4014.7|4008.7|4014.8|4008.8|4015.3|4009.3|4014.4|4008.4|7
1725893950000|2024-09-09 14:59:10|4015.3|4009.3|4015.4|4009.4|4015.4|4009.4|4014.5|4008.5|1
1725893960000|2024-09-09 14:59:20|4016.4|4010.4|4014.8|4008.8|4016.4|4010.4|4014.8|4008.8|34
1725893970000|2024-09-09 14:59:30|4015.8|4009.8|4015.4|4009.4|4015.8|4009.8|4015.4|4009.4|7
1725893980000|2024-09-09 14:59:40|4015.8|4009.8|4015.4|4009.4|4015.8|4009.8|4015.4|4009.4|6
1725893990000|2024-09-09 14:59:50|4015.8|4009.8|4018.3|4012.3|4018.3|4012.3|4015.4|4009.4|6
1725894000000|2024-09-09 15:00:00|4018.4|4012.4|4017.4|4011.4|4019.3|4013.3|4016.8|4010.8|15
1725894010000|2024-09-09 15:00:10|4018.3|4012.3|4018.8|4012.8|4018.8|4012.8|4017.4|4011.4|10
1725894020000|2024-09-09 15:00:20|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.3|4012.3|1
1725894030000|2024-09-09 15:00:30|4018.5|4012.5|4018.4|4012.4|4018.5|4012.5|4018.4|4012.4|2
1725894040000|2024-09-09 15:00:40|4017.4|4011.4|4018.4|4012.4|4018.4|4012.4|4017.4|4011.4|16
1725894050000|2024-09-09 15:00:50|4018.3|4012.3|4019.3|4013.3|4019.3|4013.3|4017.8|4011.8|2
1725894060000|2024-09-09 15:01:00|4018.4|4012.4|4016.4|4010.4|4018.4|4012.4|4016.4|4010.4|19
1725894070000|2024-09-09 15:01:10|4017.4|4011.4|4016.4|4010.4|4017.4|4011.4|4015.8|4009.8|5
1725894080000|2024-09-09 15:01:20|4016.3|4010.3|4015.4|4009.4|4016.4|4010.4|4015.4|4009.4|9
1725894090000|2024-09-09 15:01:30|4014.9|4008.9|4012.4|4006.4|4015.4|4009.4|4012.4|4006.4|19
1725894100000|2024-09-09 15:01:40|4011.4|4005.4|4013.4|4007.4|4014.4|4008.4|4011.4|4005.4|12
1725894110000|2024-09-09 15:01:50|4013.8|4007.8|4014.4|4008.4|4014.4|4008.4|4013.4|4007.4|2
1725894120000|2024-09-09 15:02:00|4014.9|4008.9|4014.4|4008.4|4015.3|4009.3|4014|4008|4
1725894130000|2024-09-09 15:02:10|4014|4008|4014.5|4008.5|4014.5|4008.5|4013.4|4007.4|2
1725894140000|2024-09-09 15:02:20|4014.4|4008.4|4014.4|4008.4|4014.5|4008.5|4014.4|4008.4|2
1725894150000|2024-09-09 15:02:30|4013.5|4007.5|4015|4009|4015.4|4009.4|4013.4|4007.4|11
1725894160000|2024-09-09 15:02:40|4014.8|4008.8|4013.9|4007.9|4015.3|4009.3|4013.8|4007.8|3
1725894170000|2024-09-09 15:02:50|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.4|4007.4|1
1725894180000|2024-09-09 15:03:00|4014.2|4008.2|4012.4|4006.4|4014.2|4008.2|4012.4|4006.4|6
1725894190000|2024-09-09 15:03:10|4013.2|4007.2|4012.8|4006.8|4013.9|4007.9|4012.4|4006.4|13
1725894200000|2024-09-09 15:03:20|||||||||2
1725894210000|2024-09-09 15:03:30|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4011.3|4005.3|3
1725894220000|2024-09-09 15:03:40|4012.8|4006.8|4012.8|4006.8|4013.2|4007.2|4011.9|4005.9|4
1725894230000|2024-09-09 15:03:50|4012.4|4006.4|4013.4|4007.4|4013.4|4007.4|4012.4|4006.4|6
1725894240000|2024-09-09 15:04:00|4013.3|4007.3|4012.4|4006.4|4014.4|4008.4|4012.4|4006.4|26
1725894250000|2024-09-09 15:04:10|4011.5|4005.5|4011.4|4005.4|4011.5|4005.5|4011.3|4005.3|1
1725894260000|2024-09-09 15:04:20|4011.3|4005.3|4010.4|4004.4|4011.3|4005.3|4009|4003|11
1725894270000|2024-09-09 15:04:30|4010|4004|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|0
1725894280000|2024-09-09 15:04:40|4009.9|4003.9|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|10
1725894290000|2024-09-09 15:04:50|4010.5|4004.5|4011.4|4005.4|4011.4|4005.4|4010.5|4004.5|6
1725894300000|2024-09-09 15:05:00|4011.3|4005.3|4014.3|4008.3|4014.3|4008.3|4010.8|4004.8|17
1725894310000|2024-09-09 15:05:10|4014.4|4008.4|4015.3|4009.3|4015.4|4009.4|4014.4|4008.4|4
1725894320000|2024-09-09 15:05:20|4015.4|4009.4|4016.3|4010.3|4016.3|4010.3|4015.4|4009.4|4
1725894330000|2024-09-09 15:05:30|4015.3|4009.3|4015.4|4009.4|4015.4|4009.4|4013.9|4007.9|13
1725894340000|2024-09-09 15:05:40|4014.9|4008.9|4017.4|4011.4|4017.4|4011.4|4014.9|4008.9|4
1725894350000|2024-09-09 15:05:50|4017.3|4011.3|4019.5|4013.5|4020.4|4014.4|4017.3|4011.3|14
1725894360000|2024-09-09 15:06:00|4019.9|4013.9|4019.4|4013.4|4019.9|4013.9|4019.4|4013.4|11
1725894370000|2024-09-09 15:06:10|4018.5|4012.5|4018|4012|4018.5|4012.5|4017.9|4011.9|14
1725894380000|2024-09-09 15:06:20|4017.8|4011.8|4016.4|4010.4|4017.8|4011.8|4016.4|4010.4|0
1725894390000|2024-09-09 15:06:30|4016|4010|4014.8|4008.8|4016|4010|4014.8|4008.8|4
1725894400000|2024-09-09 15:06:40|4014.9|4008.9|4017.9|4011.9|4018.4|4012.4|4014.9|4008.9|18
1725894410000|2024-09-09 15:06:50|4017.5|4011.5|4017.4|4011.4|4017.5|4011.5|4017.4|4011.4|1
1725894420000|2024-09-09 15:07:00|4017.3|4011.3|4016.5|4010.5|4017.3|4011.3|4016.5|4010.5|5
1725894430000|2024-09-09 15:07:10|4017.3|4011.3|4017.3|4011.3|4017.5|4011.5|4017.3|4011.3|6
1725894440000|2024-09-09 15:07:20|4016.9|4010.9|4017.4|4011.4|4017.4|4011.4|4016.5|4010.5|13
1725894450000|2024-09-09 15:07:30|4017.5|4011.5|4016.9|4010.9|4017.5|4011.5|4016.9|4010.9|5
1725894460000|2024-09-09 15:07:40|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4016.3|4010.3|3
1725894470000|2024-09-09 15:07:50|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4017.4|4011.4|2
1725894480000|2024-09-09 15:08:00|4017.9|4011.9|4018.4|4012.4|4019.3|4013.3|4017.9|4011.9|6
1725894490000|2024-09-09 15:08:10|4018.8|4012.8|4018.3|4012.3|4018.8|4012.8|4018.3|4012.3|4
1725894500000|2024-09-09 15:08:20|4017.8|4011.8|4017.8|4011.8|4018.3|4012.3|4017.4|4011.4|7
1725894510000|2024-09-09 15:08:30|4017.9|4011.9|4017.9|4011.9|4018.3|4012.3|4017.4|4011.4|2
1725894520000|2024-09-09 15:08:40|4017.8|4011.8|4018.3|4012.3|4018.4|4012.4|4017.3|4011.3|7
1725894530000|2024-09-09 15:08:50|||||||||3
1725894540000|2024-09-09 15:09:00|4017.8|4011.8|4018.4|4012.4|4019.3|4013.3|4017.3|4011.3|11
1725894550000|2024-09-09 15:09:10|4018.8|4012.8|4019.2|4013.2|4019.4|4013.4|4018.4|4012.4|1
1725894560000|2024-09-09 15:09:20|4019|4013|4018.8|4012.8|4019.4|4013.4|4018.8|4012.8|5
1725894570000|2024-09-09 15:09:30|4018|4012|4017.4|4011.4|4018|4012|4017.4|4011.4|3
1725894580000|2024-09-09 15:09:40|4017.3|4011.3|4017.4|4011.4|4017.4|4011.4|4017.3|4011.3|9
1725894590000|2024-09-09 15:09:50|4017.5|4011.5|4018.4|4012.4|4018.4|4012.4|4017.5|4011.5|2
1725894600000|2024-09-09 15:10:00|4017.5|4011.5|4018.4|4012.4|4018.4|4012.4|4017.5|4011.5|50
1725894610000|2024-09-09 15:10:10|4018.9|4012.9|4019.3|4013.3|4019.3|4013.3|4018.4|4012.4|88
1725894620000|2024-09-09 15:10:20|4019.4|4013.4|4017.9|4011.9|4019.4|4013.4|4017.9|4011.9|7
1725894630000|2024-09-09 15:10:30|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|1
1725894640000|2024-09-09 15:10:40|4016.4|4010.4|4014.9|4008.9|4016.4|4010.4|4014.9|4008.9|10
1725894650000|2024-09-09 15:10:50|4014.8|4008.8|4014.9|4008.9|4015.4|4009.4|4014.4|4008.4|2
1725894660000|2024-09-09 15:11:00|4013.9|4007.9|4013.4|4007.4|4014.4|4008.4|4013.4|4007.4|2
1725894670000|2024-09-09 15:11:10|4012.9|4006.9|4011.8|4005.8|4012.9|4006.9|4011.8|4005.8|2
1725894680000|2024-09-09 15:11:20|4011.4|4005.4|4010.4|4004.4|4011.4|4005.4|4010.4|4004.4|1
1725894690000|2024-09-09 15:11:30|4011.2|4005.2|4010.4|4004.4|4011.2|4005.2|4010.4|4004.4|2
1725894700000|2024-09-09 15:11:40|4009.4|4003.4|4007.5|4001.5|4009.4|4003.4|4007.5|4001.5|5
1725894710000|2024-09-09 15:11:50|4007|4001|4007.4|4001.4|4007.4|4001.4|4007|4001|0
1725894720000|2024-09-09 15:12:00|4007.3|4001.3|4006.5|4000.5|4007.3|4001.3|4006.5|4000.5|2
1725894730000|2024-09-09 15:12:10|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4006.9|4000.9|6
1725894740000|2024-09-09 15:12:20|4006.5|4000.5|4005.5|3999.5|4006.5|4000.5|4005.5|3999.5|3
1725894750000|2024-09-09 15:12:30|4005.9|3999.9|4007.4|4001.4|4007.4|4001.4|4005.9|3999.9|38
1725894760000|2024-09-09 15:12:40|4008|4002|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|2
1725894770000|2024-09-09 15:12:50|4007.8|4001.8|4007.3|4001.3|4007.9|4001.9|4006.9|4000.9|2
1725894780000|2024-09-09 15:13:00|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4006.9|4000.9|4
1725894790000|2024-09-09 15:13:10|4006.4|4000.4|4006.4|4000.4|4006.5|4000.5|4006.4|4000.4|2
1725894800000|2024-09-09 15:13:20|4005.4|3999.4|4005.4|3999.4|4005.5|3999.5|4005.4|3999.4|7
1725894810000|2024-09-09 15:13:30|4005.3|3999.3|4005.4|3999.4|4005.4|3999.4|4005.3|3999.3|23
1725894820000|2024-09-09 15:13:40|4006.5|4000.5|4008|4002|4008.4|4002.4|4006.5|4000.5|11
1725894830000|2024-09-09 15:13:50|4007.9|4001.9|4009|4003|4009|4003|4007.5|4001.5|4
1725894840000|2024-09-09 15:14:00|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009|4003|0
1725894850000|2024-09-09 15:14:10|4008.9|4002.9|4009.5|4003.5|4009.5|4003.5|4008.4|4002.4|2
1725894860000|2024-09-09 15:14:20|4009.4|4003.4|4009.9|4003.9|4010.3|4004.3|4009.4|4003.4|1
1725894870000|2024-09-09 15:14:30|4009.8|4003.8|4009.9|4003.9|4009.9|4003.9|4009.4|4003.4|0
1725894880000|2024-09-09 15:14:40|4010.3|4004.3|4011.4|4005.4|4011.8|4005.8|4010.3|4004.3|6
1725894890000|2024-09-09 15:14:50|4012.4|4006.4|4011.8|4005.8|4012.4|4006.4|4011.4|4005.4|10
1725894900000|2024-09-09 15:15:00|4011.4|4005.4|4010|4004|4011.8|4005.8|4010|4004|3
1725894910000|2024-09-09 15:15:10|4009.5|4003.5|4010.4|4004.4|4010.4|4004.4|4009.5|4003.5|7
1725894920000|2024-09-09 15:15:20|4010|4004|4009.5|4003.5|4010|4004|4009.5|4003.5|3
1725894930000|2024-09-09 15:15:30|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4008.5|4002.5|1
1725894940000|2024-09-09 15:15:40|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.5|4002.5|4
1725894950000|2024-09-09 15:15:50|4009.5|4003.5|4010.4|4004.4|4010.4|4004.4|4009.5|4003.5|7
1725894960000|2024-09-09 15:16:00|4010.5|4004.5|4010.4|4004.4|4010.5|4004.5|4010|4004|4
1725894970000|2024-09-09 15:16:10|4010.5|4004.5|4007.4|4001.4|4010.5|4004.5|4007.4|4001.4|9
1725894980000|2024-09-09 15:16:20|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4
1725894990000|2024-09-09 15:16:30|4005.4|3999.4|4006.5|4000.5|4006.5|4000.5|4005.4|3999.4|10
1725895000000|2024-09-09 15:16:40|4007|4001|4008.3|4002.3|4008.3|4002.3|4007|4001|15
1725895010000|2024-09-09 15:16:50|4008.4|4002.4|4008|4002|4008.4|4002.4|4007.4|4001.4|3
1725895020000|2024-09-09 15:17:00|4007.9|4001.9|4008.3|4002.3|4008.5|4002.5|4007.9|4001.9|2
1725895030000|2024-09-09 15:17:10|4008.4|4002.4|4008.4|4002.4|4008.5|4002.5|4008.4|4002.4|3
1725895040000|2024-09-09 15:17:20|4008.5|4002.5|4009.4|4003.4|4009.4|4003.4|4008.5|4002.5|1
1725895050000|2024-09-09 15:17:30|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.4|4003.4|0
1725895060000|2024-09-09 15:17:40|4010.3|4004.3|4011.4|4005.4|4011.4|4005.4|4010.3|4004.3|27
1725895070000|2024-09-09 15:17:50|4010.4|4004.4|4010.9|4004.9|4011.4|4005.4|4010.4|4004.4|7
1725895080000|2024-09-09 15:18:00|4010.5|4004.5|4009|4003|4010.5|4004.5|4008.9|4002.9|10
1725895090000|2024-09-09 15:18:10|4009.4|4003.4|4010|4004|4010|4004|4009.4|4003.4|5
1725895100000|2024-09-09 15:18:20|4010.4|4004.4|4010.9|4004.9|4011|4005|4010|4004|2
1725895110000|2024-09-09 15:18:30|4011|4005|4011.5|4005.5|4011.5|4005.5|4011|4005|9
1725895120000|2024-09-09 15:18:40|4010.9|4004.9|4010.4|4004.4|4010.9|4004.9|4010|4004|39
1725895130000|2024-09-09 15:18:50|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|21
1725895140000|2024-09-09 15:19:00|4009.4|4003.4|4008.4|4002.4|4010.3|4004.3|4008.4|4002.4|32
1725895150000|2024-09-09 15:19:10|4009.2|4003.2|4009.3|4003.3|4009.4|4003.4|4009.2|4003.2|8
1725895160000|2024-09-09 15:19:20|4009.4|4003.4|4008.4|4002.4|4009.4|4003.4|4008.4|4002.4|5
1725895170000|2024-09-09 15:19:30|4009.4|4003.4|4008.4|4002.4|4009.4|4003.4|4008.4|4002.4|18
1725895180000|2024-09-09 15:19:40|4009|4003|4009.4|4003.4|4009.4|4003.4|4009|4003|40
1725895190000|2024-09-09 15:19:50|4009|4003|4009.4|4003.4|4009.4|4003.4|4009|4003|2
1725895200000|2024-09-09 15:20:00|4009.3|4003.3|4010.9|4004.9|4010.9|4004.9|4009.3|4003.3|10
1725895210000|2024-09-09 15:20:10|4009.5|4003.5|4008.4|4002.4|4009.5|4003.5|4008.3|4002.3|15
1725895220000|2024-09-09 15:20:20|4008.3|4002.3|4007.4|4001.4|4008.4|4002.4|4007.4|4001.4|16
1725895230000|2024-09-09 15:20:30|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.5|4001.5|52
1725895240000|2024-09-09 15:20:40|4008.4|4002.4|4008.5|4002.5|4008.5|4002.5|4008.4|4002.4|27
1725895250000|2024-09-09 15:20:50|4008.4|4002.4|4009.4|4003.4|4009.4|4003.4|4008|4002|359
1725895260000|2024-09-09 15:21:00|4009|4003|4009.4|4003.4|4009.4|4003.4|4008.5|4002.5|2
1725895270000|2024-09-09 15:21:10|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1725895280000|2024-09-09 15:21:20|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|7
1725895290000|2024-09-09 15:21:30|4011|4005|4011|4005|4011.4|4005.4|4010.4|4004.4|6
1725895300000|2024-09-09 15:21:40|4010.9|4004.9|4011|4005|4011.4|4005.4|4010.9|4004.9|3
1725895310000|2024-09-09 15:21:50|4010.9|4004.9|4011.5|4005.5|4011.5|4005.5|4010.9|4004.9|0
1725895320000|2024-09-09 15:22:00|4012.9|4006.9|4012|4006|4013.5|4007.5|4012|4006|69
1725895330000|2024-09-09 15:22:10|4011|4005|4010.6|4004.6|4011.5|4005.5|4010.6|4004.6|10
1725895340000|2024-09-09 15:22:20|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|1
1725895350000|2024-09-09 15:22:30|||||||||4
1725895360000|2024-09-09 15:22:40|4011|4005|4009.5|4003.5|4011|4005|4009.5|4003.5|3
1725895370000|2024-09-09 15:22:50|4009|4003|4008.5|4002.5|4009|4003|4008.5|4002.5|0
1725895380000|2024-09-09 15:23:00|4009|4003|4008.5|4002.5|4010.5|4004.5|4008.5|4002.5|21
1725895390000|2024-09-09 15:23:10|4009|4003|4008.5|4002.5|4009|4003|4008.5|4002.5|1
1725895400000|2024-09-09 15:23:20|4007.6|4001.6|4007.5|4001.5|4007.6|4001.6|4007.5|4001.5|8
1725895410000|2024-09-09 15:23:30|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|3
1725895420000|2024-09-09 15:23:40|4005.6|3999.6|4007.5|4001.5|4007.5|4001.5|4005.6|3999.6|30
1725895430000|2024-09-09 15:23:50|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4
1725895440000|2024-09-09 15:24:00|4009|4003|4007.5|4001.5|4009.4|4003.4|4007.5|4001.5|12
1725895450000|2024-09-09 15:24:10|4006.6|4000.6|4007.5|4001.5|4007.5|4001.5|4006.6|4000.6|2
1725895470000|2024-09-09 15:24:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|5
1725895480000|2024-09-09 15:24:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1725895490000|2024-09-09 15:24:50|4008.5|4002.5|4007.5|4001.5|4008.6|4002.6|4007.5|4001.5|3
1725895500000|2024-09-09 15:25:00|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|5
1725895510000|2024-09-09 15:25:10|4008.6|4002.6|4010|4004|4010.5|4004.5|4008.6|4002.6|21
1725895520000|2024-09-09 15:25:20|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4009.6|4003.6|2
1725895530000|2024-09-09 15:25:30|4010.6|4004.6|4009.5|4003.5|4010.6|4004.6|4009.5|4003.5|5
1725895540000|2024-09-09 15:25:40|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|6
1725895550000|2024-09-09 15:25:50|||||||||2
1725895560000|2024-09-09 15:26:00|4010.6|4004.6|4007.5|4001.5|4010.6|4004.6|4007.5|4001.5|6
1725895570000|2024-09-09 15:26:10|4006.6|4000.6|4008.5|4002.5|4008.5|4002.5|4006.5|4000.5|12
1725895580000|2024-09-09 15:26:20|||||||||2
1725895600000|2024-09-09 15:26:40|4007.5|4001.5|4008.5|4002.5|4008.5|4002.5|4007.5|4001.5|7
1725895620000|2024-09-09 15:27:00|4009.4|4003.4|4008.5|4002.5|4009.5|4003.5|4008.5|4002.5|17
1725895630000|2024-09-09 15:27:10|4008.6|4002.6|4009.5|4003.5|4009.5|4003.5|4008.6|4002.6|1
1725895640000|2024-09-09 15:27:20|||||||||1
1725895650000|2024-09-09 15:27:30|4009.1|4003.1|4010.5|4004.5|4010.5|4004.5|4009|4003|8
1725895660000|2024-09-09 15:27:40|4009.5|4003.5|4008.5|4002.5|4009.5|4003.5|4008.5|4002.5|2
1725895670000|2024-09-09 15:27:50|4008|4002|4007.5|4001.5|4008|4002|4007.5|4001.5|3
1725895680000|2024-09-09 15:28:00|4008.5|4002.5|4007.5|4001.5|4009|4003|4007.5|4001.5|9
1725895690000|2024-09-09 15:28:10|4006.6|4000.6|4006|4000|4007|4001|4006|4000|5
1725895700000|2024-09-09 15:28:20|4006.5|4000.5|4005.5|3999.5|4006.5|4000.5|4005.5|3999.5|0
1725895710000|2024-09-09 15:28:30|||||||||11
1725895720000|2024-09-09 15:28:40|||||||||10
1725895730000|2024-09-09 15:28:50|4006.3|4000.3|4007.9|4001.9|4008.4|4002.4|4006.3|4000.3|29
1725895740000|2024-09-09 15:29:00|4007.4|4001.4|4007.4|4001.4|4008.3|4002.3|4007.4|4001.4|3
1725895750000|2024-09-09 15:29:10|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.4|4001.4|0
1725895760000|2024-09-09 15:29:20|4007.4|4001.4|4007.5|4001.5|4007.5|4001.5|4007.4|4001.4|1
1725895770000|2024-09-09 15:29:30|4007.4|4001.4|4007.5|4001.5|4007.5|4001.5|4007.4|4001.4|0
1725895780000|2024-09-09 15:29:40|4008.5|4002.5|4009.3|4003.3|4009.3|4003.3|4008.4|4002.4|19
1725895790000|2024-09-09 15:29:50|4008.5|4002.5|4009.4|4003.4|4009.4|4003.4|4008.5|4002.5|5
1725895800000|2024-09-09 15:30:00|4009.8|4003.8|4011.4|4005.4|4011.4|4005.4|4009.8|4003.8|15
1725895810000|2024-09-09 15:30:10|4013.4|4007.4|4012.8|4006.8|4013.4|4007.4|4012.8|4006.8|11
1725895820000|2024-09-09 15:30:20|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4011.4|4005.4|5
1725895830000|2024-09-09 15:30:30|4011.4|4005.4|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|1
1725895840000|2024-09-09 15:30:40|4012|4006|4015.8|4009.8|4015.9|4009.9|4011.8|4005.8|46
1725895850000|2024-09-09 15:30:50|4015.9|4009.9|4012.4|4006.4|4015.9|4009.9|4012.4|4006.4|5
1725895860000|2024-09-09 15:31:00|4011.4|4005.4|4012.4|4006.4|4012.5|4006.5|4011.4|4005.4|3
1725895870000|2024-09-09 15:31:10|4012|4006|4010.5|4004.5|4012|4006|4010.5|4004.5|6
1725895880000|2024-09-09 15:31:20|4010.4|4004.4|4010.3|4004.3|4010.4|4004.4|4010.3|4004.3|1
1725895890000|2024-09-09 15:31:30|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.4|4003.4|0
1725895900000|2024-09-09 15:31:40|4010.3|4004.3|4010.9|4004.9|4011.4|4005.4|4009.5|4003.5|9
1725895910000|2024-09-09 15:31:50|4011|4005|4010.9|4004.9|4011.4|4005.4|4010.5|4004.5|2
1725895920000|2024-09-09 15:32:00|4010.5|4004.5|4010.9|4004.9|4011.4|4005.4|4010.5|4004.5|4
1725895930000|2024-09-09 15:32:10|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4010.4|4004.4|32
1725895940000|2024-09-09 15:32:20|4011.5|4005.5|4011.3|4005.3|4011.9|4005.9|4011.3|4005.3|2
1725895950000|2024-09-09 15:32:30|4010.4|4004.4|4010.3|4004.3|4010.4|4004.4|4010.3|4004.3|14
1725895960000|2024-09-09 15:32:40|4009.9|4003.9|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|10
1725895970000|2024-09-09 15:32:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.9|4003.9|20
1725895980000|2024-09-09 15:33:00|4010.2|4004.2|4008.4|4002.4|4010.3|4004.3|4008.4|4002.4|10
1725895990000|2024-09-09 15:33:10|4008.3|4002.3|4009.9|4003.9|4010.3|4004.3|4008.3|4002.3|5
1725896000000|2024-09-09 15:33:20|4009.4|4003.4|4010.9|4004.9|4011.4|4005.4|4009.4|4003.4|7
1725896010000|2024-09-09 15:33:30|4010.8|4004.8|4010.9|4004.9|4010.9|4004.9|4010.8|4004.8|0
1725896020000|2024-09-09 15:33:40|4010.5|4004.5|4010.9|4004.9|4011.3|4005.3|4010.5|4004.5|1
1725896030000|2024-09-09 15:33:50|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|2
1725896040000|2024-09-09 15:34:00|4010.4|4004.4|4009.4|4003.4|4010.4|4004.4|4009.4|4003.4|6
1725896050000|2024-09-09 15:34:10|4009.9|4003.9|4009.8|4003.8|4009.9|4003.9|4009.8|4003.8|2
1725896060000|2024-09-09 15:34:20|4009.4|4003.4|4009.8|4003.8|4009.8|4003.8|4009.4|4003.4|0
1725896070000|2024-09-09 15:34:30|4009.4|4003.4|4009.3|4003.3|4009.4|4003.4|4009.3|4003.3|2
1725896080000|2024-09-09 15:34:40|4009.4|4003.4|4008.5|4002.5|4009.4|4003.4|4008.4|4002.4|3
1725896090000|2024-09-09 15:34:50|4008.4|4002.4|4008.3|4002.3|4008.5|4002.5|4007.3|4001.3|3
1725896100000|2024-09-09 15:35:00|4008.8|4002.8|4009.4|4003.4|4009.4|4003.4|4008.8|4002.8|9
1725896110000|2024-09-09 15:35:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|6
1725896120000|2024-09-09 15:35:20|4009.4|4003.4|4008.8|4002.8|4009.9|4003.9|4008.8|4002.8|7
1725896130000|2024-09-09 15:35:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1725896140000|2024-09-09 15:35:40|4007.4|4001.4|4007.3|4001.3|4007.4|4001.4|4007.3|4001.3|4
1725896150000|2024-09-09 15:35:50|4006.9|4000.9|4007.4|4001.4|4007.4|4001.4|4006.4|4000.4|15
1725896160000|2024-09-09 15:36:00|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|10
1725896170000|2024-09-09 15:36:10|4007.9|4001.9|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|1
1725896180000|2024-09-09 15:36:20|||||||||1
1725896190000|2024-09-09 15:36:30|||||||||2
1725896200000|2024-09-09 15:36:40|4009.3|4003.3|4009.4|4003.4|4009.4|4003.4|4009.3|4003.3|10
1725896210000|2024-09-09 15:36:50|4009.9|4003.9|4009.8|4003.8|4009.9|4003.9|4009.3|4003.3|14
1725896220000|2024-09-09 15:37:00|4010.2|4004.2|4008.4|4002.4|4010.3|4004.3|4008.4|4002.4|18
1725896230000|2024-09-09 15:37:10|4008.8|4002.8|4010.4|4004.4|4010.4|4004.4|4007.8|4001.8|52
1725896240000|2024-09-09 15:37:20|4010.3|4004.3|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|17
1725896250000|2024-09-09 15:37:30|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4011.3|4005.3|2
1725896260000|2024-09-09 15:37:40|4011.4|4005.4|4011.8|4005.8|4012.3|4006.3|4011.4|4005.4|36
1725896270000|2024-09-09 15:37:50|4012.2|4006.2|4011.8|4005.8|4012.4|4006.4|4011.8|4005.8|2
1725896280000|2024-09-09 15:38:00|4012.4|4006.4|4011.8|4005.8|4013.8|4007.8|4011.3|4005.3|13
1725896290000|2024-09-09 15:38:10|4011.4|4005.4|4010.3|4004.3|4011.4|4005.4|4009.9|4003.9|44
1725896300000|2024-09-09 15:38:20|4009.8|4003.8|4011.3|4005.3|4011.4|4005.4|4009.8|4003.8|5
1725896310000|2024-09-09 15:38:30|4011.4|4005.4|4011.9|4005.9|4012.3|4006.3|4011.4|4005.4|7
1725896320000|2024-09-09 15:38:40|4011.5|4005.5|4012.3|4006.3|4012.3|4006.3|4011.3|4005.3|8
1725896330000|2024-09-09 15:38:50|||||||||1
1725896340000|2024-09-09 15:39:00|4011.4|4005.4|4012.3|4006.3|4012.3|4006.3|4011.4|4005.4|5
1725896350000|2024-09-09 15:39:10|4011.9|4005.9|4015.8|4009.8|4015.8|4009.8|4011.9|4005.9|22
1725896360000|2024-09-09 15:39:20|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|3
1725896370000|2024-09-09 15:39:30|4016.2|4010.2|4015.4|4009.4|4016.3|4010.3|4015.4|4009.4|26
1725896380000|2024-09-09 15:39:40|4016.2|4010.2|4016.8|4010.8|4017.3|4011.3|4015.3|4009.3|25
1725896390000|2024-09-09 15:39:50|4016.4|4010.4|4016.3|4010.3|4016.4|4010.4|4016.3|4010.3|1
1725896400000|2024-09-09 15:40:00|4016.4|4010.4|4017.4|4011.4|4017.4|4011.4|4016.4|4010.4|9
1725896410000|2024-09-09 15:40:10|4017.3|4011.3|4016.4|4010.4|4017.4|4011.4|4015.8|4009.8|26
1725896420000|2024-09-09 15:40:20|4016|4010|4016.3|4010.3|4016.8|4010.8|4015.3|4009.3|35
1725896430000|2024-09-09 15:40:30|4017.3|4011.3|4018.4|4012.4|4018.4|4012.4|4017.3|4011.3|10
1725896440000|2024-09-09 15:40:40|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.4|4011.4|13
1725896450000|2024-09-09 15:40:50|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.4|4011.4|9
1725896460000|2024-09-09 15:41:00|4018.4|4012.4|4018.9|4012.9|4018.9|4012.9|4018.3|4012.3|6
1725896470000|2024-09-09 15:41:10|4018.8|4012.8|4017.4|4011.4|4018.8|4012.8|4017.4|4011.4|3
1725896480000|2024-09-09 15:41:20|4018.3|4012.3|4018.3|4012.3|4018.4|4012.4|4018.3|4012.3|3
1725896490000|2024-09-09 15:41:30|4017.4|4011.4|4016.8|4010.8|4017.4|4011.4|4016.4|4010.4|2
1725896500000|2024-09-09 15:41:40|4016.4|4010.4|4017.3|4011.3|4017.8|4011.8|4016.4|4010.4|7
1725896510000|2024-09-09 15:41:50|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|1
1725896520000|2024-09-09 15:42:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|3
1725896530000|2024-09-09 15:42:10|4018.5|4012.5|4019.3|4013.3|4019.3|4013.3|4018.5|4012.5|10
1725896540000|2024-09-09 15:42:20|4019.2|4013.2|4017.4|4011.4|4019.2|4013.2|4017.4|4011.4|8
1725896550000|2024-09-09 15:42:30|4017.3|4011.3|4017.9|4011.9|4017.9|4011.9|4017.3|4011.3|4
1725896560000|2024-09-09 15:42:40|4018.3|4012.3|4018.9|4012.9|4019.3|4013.3|4017.4|4011.4|12
1725896570000|2024-09-09 15:42:50|4019.3|4013.3|4018.3|4012.3|4019.3|4013.3|4018.3|4012.3|3
1725896580000|2024-09-09 15:43:00|4018.4|4012.4|4019.4|4013.4|4020.8|4014.8|4017.4|4011.4|92
1725896600000|2024-09-09 15:43:20|4019.5|4013.5|4021.3|4015.3|4021.3|4015.3|4019.5|4013.5|5
1725896610000|2024-09-09 15:43:30|4022.2|4016.2|4019.9|4013.9|4022.3|4016.3|4019.9|4013.9|19
1725896620000|2024-09-09 15:43:40|4019.5|4013.5|4019.9|4013.9|4020|4014|4019.4|4013.4|3
1725896630000|2024-09-09 15:43:50|4020|4014|4021.9|4015.9|4021.9|4015.9|4019.9|4013.9|1
1725896640000|2024-09-09 15:44:00|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4021.9|4015.9|2
1725896650000|2024-09-09 15:44:10|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|1
1725896660000|2024-09-09 15:44:20|4020.9|4014.9|4020.5|4014.5|4021.9|4015.9|4020.5|4014.5|13
1725896670000|2024-09-09 15:44:30|4020.4|4014.4|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|11
1725896680000|2024-09-09 15:44:40|4020.5|4014.5|4019.5|4013.5|4020.5|4014.5|4019.4|4013.4|6
1725896690000|2024-09-09 15:44:50|4019.4|4013.4|4022.3|4016.3|4022.3|4016.3|4019.4|4013.4|18
1725896700000|2024-09-09 15:45:00|4023.2|4017.2|4023.8|4017.8|4023.8|4017.8|4023.2|4017.2|11
1725896710000|2024-09-09 15:45:10|4023.5|4017.5|4023.5|4017.5|4024.4|4018.4|4023.5|4017.5|4
1725896720000|2024-09-09 15:45:20|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|2
1725896730000|2024-09-09 15:45:30|4023.5|4017.5|4022.3|4016.3|4023.9|4017.9|4022.3|4016.3|1
1725896740000|2024-09-09 15:45:40|4021.8|4015.8|4021.4|4015.4|4021.8|4015.8|4021.4|4015.4|17
1725896750000|2024-09-09 15:45:50|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.3|4015.3|4
1725896760000|2024-09-09 15:46:00|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.4|4015.4|8
1725896770000|2024-09-09 15:46:10|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|7
1725896780000|2024-09-09 15:46:20|4021.4|4015.4|4020.8|4014.8|4021.4|4015.4|4020.8|4014.8|4
1725896790000|2024-09-09 15:46:30|4020.3|4014.3|4021.3|4015.3|4021.3|4015.3|4020.3|4014.3|12
1725896800000|2024-09-09 15:46:40|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.7|4014.7|4
1725896810000|2024-09-09 15:46:50|4021.4|4015.4|4023.4|4017.4|4023.4|4017.4|4020.3|4014.3|30
1725896820000|2024-09-09 15:47:00|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4021.9|4015.9|10
1725896830000|2024-09-09 15:47:10|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4020.9|4014.9|5
1725896840000|2024-09-09 15:47:20|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|2
1725896850000|2024-09-09 15:47:30|4021.4|4015.4|4021.8|4015.8|4022.2|4016.2|4021.4|4015.4|1
1725896860000|2024-09-09 15:47:40|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|2
1725896870000|2024-09-09 15:47:50|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.4|4015.4|8
1725896880000|2024-09-09 15:48:00|4021.9|4015.9|4021.3|4015.3|4021.9|4015.9|4020.8|4014.8|88
1725896890000|2024-09-09 15:48:10|4022.3|4016.3|4022.4|4016.4|4022.4|4016.4|4022.3|4016.3|22
1725896900000|2024-09-09 15:48:20|4022.5|4016.5|4023.4|4017.4|4023.4|4017.4|4022.5|4016.5|29
1725896910000|2024-09-09 15:48:30|4023.3|4017.3|4024.4|4018.4|4024.9|4018.9|4023.3|4017.3|15
1725896920000|2024-09-09 15:48:40|4024.8|4018.8|4026.4|4020.4|4026.4|4020.4|4024.4|4018.4|19
1725896930000|2024-09-09 15:48:50|4026.9|4020.9|4027.3|4021.3|4027.3|4021.3|4026.5|4020.5|10
1725896940000|2024-09-09 15:49:00|4027.9|4021.9|4027.4|4021.4|4028.3|4022.3|4027.4|4021.4|26
1725896950000|2024-09-09 15:49:10|4027.3|4021.3|4027.4|4021.4|4027.4|4021.4|4027.3|4021.3|1
1725896960000|2024-09-09 15:49:20|4027.3|4021.3|4026.9|4020.9|4027.4|4021.4|4026.5|4020.5|7
1725896970000|2024-09-09 15:49:30|4027.3|4021.3|4028.3|4022.3|4028.4|4022.4|4026.4|4020.4|16
1725896980000|2024-09-09 15:49:40|4027.8|4021.8|4028.3|4022.3|4028.4|4022.4|4027.8|4021.8|6
1725896990000|2024-09-09 15:49:50|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|4
1725897000000|2024-09-09 15:50:00|4029.3|4023.3|4028.8|4022.8|4029.4|4023.4|4028.3|4022.3|96
1725897010000|2024-09-09 15:50:10|4029.2|4023.2|4030.2|4024.2|4030.2|4024.2|4028.4|4022.4|37
1725897020000|2024-09-09 15:50:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|7
1725897030000|2024-09-09 15:50:30|4029.8|4023.8|4030.2|4024.2|4030.3|4024.3|4029.8|4023.8|3
1725897040000|2024-09-09 15:50:40|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4028.2|4022.2|10
1725897050000|2024-09-09 15:50:50|4029.7|4023.7|4029.2|4023.2|4030.2|4024.2|4029.2|4023.2|7
1725897060000|2024-09-09 15:51:00|4029.7|4023.7|4027.7|4021.7|4030.2|4024.2|4027.7|4021.7|5
1725897070000|2024-09-09 15:51:10|4027.2|4021.2|4026.2|4020.2|4027.2|4021.2|4026.2|4020.2|33
1725897080000|2024-09-09 15:51:20|4026.3|4020.3|4025.7|4019.7|4026.7|4020.7|4025.7|4019.7|6
1725897090000|2024-09-09 15:51:30|4026.8|4020.8|4027.2|4021.2|4027.2|4021.2|4026.8|4020.8|2
1725897100000|2024-09-09 15:51:40|4026.4|4020.4|4026.8|4020.8|4026.8|4020.8|4026.4|4020.4|4
1725897110000|2024-09-09 15:51:50|4027.2|4021.2|4027.2|4021.2|4027.3|4021.3|4026.8|4020.8|1
1725897120000|2024-09-09 15:52:00|4026.8|4020.8|4026.2|4020.2|4026.8|4020.8|4026.2|4020.2|2
1725897130000|2024-09-09 15:52:10|4025.2|4019.2|4025.8|4019.8|4025.8|4019.8|4024.8|4018.8|34
1725897140000|2024-09-09 15:52:20|4025.3|4019.3|4028.2|4022.2|4028.2|4022.2|4025.3|4019.3|13
1725897150000|2024-09-09 15:52:30|4027.7|4021.7|4026.7|4020.7|4028.2|4022.2|4026.2|4020.2|33
1725897160000|2024-09-09 15:52:40|4027.2|4021.2|4025.7|4019.7|4028.2|4022.2|4025.7|4019.7|119
1725897170000|2024-09-09 15:52:50|4026.2|4020.2|4027.2|4021.2|4027.2|4021.2|4026.2|4020.2|5
1725897180000|2024-09-09 15:53:00|4026.7|4020.7|4028.2|4022.2|4028.2|4022.2|4026.7|4020.7|40
1725897190000|2024-09-09 15:53:10|4027.7|4021.7|4027.7|4021.7|4028.2|4022.2|4027.7|4021.7|3
1725897200000|2024-09-09 15:53:20|4028.2|4022.2|4026.2|4020.2|4028.2|4022.2|4025.2|4019.2|25
1725897210000|2024-09-09 15:53:30|4026.7|4020.7|4026.7|4020.7|4027.2|4021.2|4026.2|4020.2|31
1725897220000|2024-09-09 15:53:40|4027.2|4021.2|4026.2|4020.2|4027.2|4021.2|4026.2|4020.2|3
1725897230000|2024-09-09 15:53:50|4026.7|4020.7|4028.2|4022.2|4028.2|4022.2|4026.7|4020.7|3
1725897240000|2024-09-09 15:54:00|4027.7|4021.7|4028.7|4022.7|4029.2|4023.2|4027.7|4021.7|5
1725897250000|2024-09-09 15:54:10|4029.2|4023.2|4029.2|4023.2|4030.2|4024.2|4029.2|4023.2|5
1725897260000|2024-09-09 15:54:20|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1725897270000|2024-09-09 15:54:30|4029.8|4023.8|4030.2|4024.2|4030.2|4024.2|4029.8|4023.8|10
1725897280000|2024-09-09 15:54:40|4029.4|4023.4|4029.2|4023.2|4029.4|4023.4|4029.2|4023.2|11
1725897290000|2024-09-09 15:54:50|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|3
1725897300000|2024-09-09 15:55:00|4029.3|4023.3|4027.2|4021.2|4029.3|4023.3|4027.2|4021.2|8
1725897310000|2024-09-09 15:55:10|4026.3|4020.3|4027.2|4021.2|4027.2|4021.2|4026.2|4020.2|18
1725897320000|2024-09-09 15:55:20|4027.7|4021.7|4027.2|4021.2|4027.7|4021.7|4027.2|4021.2|4
1725897330000|2024-09-09 15:55:30|||||||||1
1725897340000|2024-09-09 15:55:40|4027.7|4021.7|4029.2|4023.2|4029.2|4023.2|4027.7|4021.7|61
1725897350000|2024-09-09 15:55:50|4028.2|4022.2|4031.2|4025.2|4031.2|4025.2|4028.2|4022.2|54
1725897360000|2024-09-09 15:56:00|4031.3|4025.3|4032.2|4026.2|4032.2|4026.2|4031.3|4025.3|5
1725897370000|2024-09-09 15:56:10|||||||||12
1725897380000|2024-09-09 15:56:20|4032.7|4026.7|4033.2|4027.2|4034.2|4028.2|4032.7|4026.7|13
1725897390000|2024-09-09 15:56:30|4033.3|4027.3|4033.2|4027.2|4033.3|4027.3|4032.7|4026.7|7
1725897400000|2024-09-09 15:56:40|4033.3|4027.3|4034.2|4028.2|4034.2|4028.2|4033.3|4027.3|35
1725897410000|2024-09-09 15:56:50|4033.4|4027.4|4034.2|4028.2|4034.2|4028.2|4033.2|4027.2|5
1725897420000|2024-09-09 15:57:00|4033.2|4027.2|4031.7|4025.7|4033.2|4027.2|4031.3|4025.3|29
1725897430000|2024-09-09 15:57:10|4031.3|4025.3|4030.2|4024.2|4031.3|4025.3|4030.2|4024.2|11
1725897440000|2024-09-09 15:57:20|4029.8|4023.8|4029.7|4023.7|4030.3|4024.3|4029.2|4023.2|6
1725897450000|2024-09-09 15:57:30|4029.3|4023.3|4029.3|4023.3|4029.7|4023.7|4029.3|4023.3|8
1725897460000|2024-09-09 15:57:40|4029.2|4023.2|4030.3|4024.3|4030.3|4024.3|4029.2|4023.2|46
1725897470000|2024-09-09 15:57:50|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4029.8|4023.8|8
1725897480000|2024-09-09 15:58:00|4030.3|4024.3|4028.8|4022.8|4030.3|4024.3|4028.8|4022.8|12
1725897490000|2024-09-09 15:58:10|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1725897500000|2024-09-09 15:58:20|4028.9|4022.9|4028.3|4022.3|4028.9|4022.9|4028.3|4022.3|7
1725897510000|2024-09-09 15:58:30|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|8
1725897520000|2024-09-09 15:58:40|4028.3|4022.3|4028.7|4022.7|4029.2|4023.2|4028.3|4022.3|6
1725897530000|2024-09-09 15:58:50|4028.8|4022.8|4030.2|4024.2|4030.2|4024.2|4028.2|4022.2|38
1725897540000|2024-09-09 15:59:00|4031.2|4025.2|4031.2|4025.2|4032.2|4026.2|4031.2|4025.2|21
1725897550000|2024-09-09 15:59:10|4032.2|4026.2|4031.2|4025.2|4032.2|4026.2|4031.2|4025.2|4
1725897560000|2024-09-09 15:59:20|4030.7|4024.7|4031.7|4025.7|4032.2|4026.2|4030.2|4024.2|27
1725897570000|2024-09-09 15:59:30|4031.2|4025.2|4030.2|4024.2|4031.2|4025.2|4030.2|4024.2|8
1725897580000|2024-09-09 15:59:40|||||||||2
1725897590000|2024-09-09 15:59:50|4030.7|4024.7|4030.2|4024.2|4031.2|4025.2|4030.2|4024.2|4
1725897600000|2024-09-09 16:00:00|4030.7|4024.7|4029.8|4023.8|4030.7|4024.7|4028.8|4022.8|36
1725897610000|2024-09-09 16:00:10|4029.2|4023.2|4028.8|4022.8|4029.2|4023.2|4028.4|4022.4|4
1725897620000|2024-09-09 16:00:20|4028.3|4022.3|4028.2|4022.2|4028.3|4022.3|4027.3|4021.3|56
1725897630000|2024-09-09 16:00:30|4027.8|4021.8|4027.3|4021.3|4027.8|4021.8|4027.3|4021.3|1
1725897640000|2024-09-09 16:00:40|4027.7|4021.7|4028.7|4022.7|4028.7|4022.7|4027.7|4021.7|9
1725897650000|2024-09-09 16:00:50|4028.3|4022.3|4028.3|4022.3|4028.7|4022.7|4028.3|4022.3|3
1725897660000|2024-09-09 16:01:00|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|9
1725897670000|2024-09-09 16:01:10|4028.3|4022.3|4030.2|4024.2|4030.2|4024.2|4028.3|4022.3|2
1725897680000|2024-09-09 16:01:20|4031.2|4025.2|4032.2|4026.2|4032.2|4026.2|4031.2|4025.2|6
1725897690000|2024-09-09 16:01:30|||||||||2
1725897700000|2024-09-09 16:01:40|4032.6|4026.6|4031.2|4025.2|4032.7|4026.7|4031.2|4025.2|25
1725897710000|2024-09-09 16:01:50|4030.7|4024.7|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|3
1725897720000|2024-09-09 16:02:00|||||||||5
1725897730000|2024-09-09 16:02:10|4030.8|4024.8|4031.2|4025.2|4031.2|4025.2|4030.8|4024.8|2
1725897740000|2024-09-09 16:02:20|4031.3|4025.3|4032.7|4026.7|4032.7|4026.7|4031.3|4025.3|19
1725897750000|2024-09-09 16:02:30|4032.2|4026.2|4031.2|4025.2|4032.2|4026.2|4031.2|4025.2|16
1725897760000|2024-09-09 16:02:40|||||||||1
1725897780000|2024-09-09 16:03:00|4030.3|4024.3|4031.2|4025.2|4031.2|4025.2|4030.2|4024.2|5
1725897790000|2024-09-09 16:03:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4
1725897810000|2024-09-09 16:03:30|4028.2|4022.2|4029.2|4023.2|4029.2|4023.2|4028.2|4022.2|7
1725897820000|2024-09-09 16:03:40|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4028.7|4022.7|9
1725897830000|2024-09-09 16:03:50|4029.3|4023.3|4028.7|4022.7|4029.3|4023.3|4028.2|4022.2|4
1725897840000|2024-09-09 16:04:00|4028.3|4022.3|4029.2|4023.2|4029.2|4023.2|4028.2|4022.2|6
1725897850000|2024-09-09 16:04:10|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4028.7|4022.7|8
1725897860000|2024-09-09 16:04:20|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4028.7|4022.7|2
1725897870000|2024-09-09 16:04:30|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4028.2|4022.2|3
1725897880000|2024-09-09 16:04:40|4028.7|4022.7|4028.2|4022.2|4029.2|4023.2|4028.2|4022.2|4
1725897890000|2024-09-09 16:04:50|4028.7|4022.7|4026.2|4020.2|4028.7|4022.7|4026.1|4020.1|25
1725897900000|2024-09-09 16:05:00|4025.2|4019.2|4024.2|4018.2|4025.2|4019.2|4024.2|4018.2|5
1725897910000|2024-09-09 16:05:10|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4024.2|4018.2|5
1725897920000|2024-09-09 16:05:20|||||||||1
1725897940000|2024-09-09 16:05:40|||||||||2
1725897950000|2024-09-09 16:05:50|||||||||2
1725897960000|2024-09-09 16:06:00|4024.4|4018.4|4027.2|4021.2|4027.7|4021.7|4024.2|4018.2|20
1725897970000|2024-09-09 16:06:10|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|7
1725897980000|2024-09-09 16:06:20|||||||||2
1725897990000|2024-09-09 16:06:30|4027.2|4021.2|4027.2|4021.2|4027.7|4021.7|4027.2|4021.2|0
1725898000000|2024-09-09 16:06:40|4026.3|4020.3|4029.2|4023.2|4029.2|4023.2|4026.2|4020.2|14
1725898010000|2024-09-09 16:06:50|4029.7|4023.7|4030.2|4024.2|4030.7|4024.7|4029.2|4023.2|4
1725898020000|2024-09-09 16:07:00|4030.7|4024.7|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|7
1725898030000|2024-09-09 16:07:10|4029.3|4023.3|4029.2|4023.2|4029.3|4023.3|4029.2|4023.2|17
1725898040000|2024-09-09 16:07:20|4030.5|4024.5|4031.2|4025.2|4031.2|4025.2|4030.5|4024.5|3
1725898050000|2024-09-09 16:07:30|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|2
1725898060000|2024-09-09 16:07:40|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.2|4024.2|4
1725898080000|2024-09-09 16:08:00|4031.2|4025.2|4030.8|4024.8|4031.2|4025.2|4030.3|4024.3|8
1725898090000|2024-09-09 16:08:10|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.3|4024.3|13
1725898100000|2024-09-09 16:08:20|4030.3|4024.3|4030.8|4024.8|4031.2|4025.2|4030.3|4024.3|38
1725898110000|2024-09-09 16:08:30|4031.2|4025.2|4030.3|4024.3|4031.2|4025.2|4030.3|4024.3|3
1725898120000|2024-09-09 16:08:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|4
1725898130000|2024-09-09 16:08:50|4029.8|4023.8|4030.8|4024.8|4030.8|4024.8|4029.2|4023.2|7
1725898140000|2024-09-09 16:09:00|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|6
1725898150000|2024-09-09 16:09:10|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|2
1725898160000|2024-09-09 16:09:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|5
1725898170000|2024-09-09 16:09:30|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|4
1725898180000|2024-09-09 16:09:40|4031.2|4025.2|4030.8|4024.8|4031.2|4025.2|4030.8|4024.8|5
1725898190000|2024-09-09 16:09:50|4031.2|4025.2|4031.8|4025.8|4031.8|4025.8|4031.2|4025.2|5
1725898200000|2024-09-09 16:10:00|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.4|4025.4|4
1725898210000|2024-09-09 16:10:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|1
1725898220000|2024-09-09 16:10:20|4031.3|4025.3|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|9
1725898240000|2024-09-09 16:10:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|7
1725898250000|2024-09-09 16:10:50|4032.8|4026.8|4033.2|4027.2|4033.2|4027.2|4032.8|4026.8|11
1725898260000|2024-09-09 16:11:00|||||||||1
1725898270000|2024-09-09 16:11:10|4032.7|4026.7|4033.2|4027.2|4033.3|4027.3|4032.3|4026.3|8
1725898280000|2024-09-09 16:11:20|4033.3|4027.3|4034.2|4028.2|4034.2|4028.2|4033.3|4027.3|5
1725898290000|2024-09-09 16:11:30|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|12
1725898300000|2024-09-09 16:11:40|||||||||2
1725898310000|2024-09-09 16:11:50|4034.2|4028.2|4033.2|4027.2|4034.2|4028.2|4033.2|4027.2|28
1725898320000|2024-09-09 16:12:00|4032.7|4026.7|4031.7|4025.7|4032.7|4026.7|4031.2|4025.2|16
1725898330000|2024-09-09 16:12:10|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1725898340000|2024-09-09 16:12:20|4032.1|4026.1|4028.7|4022.7|4032.2|4026.2|4028.7|4022.7|20
1725898350000|2024-09-09 16:12:30|4028.3|4022.3|4028.2|4022.2|4028.3|4022.3|4028.2|4022.2|0
1725898360000|2024-09-09 16:12:40|4028.3|4022.3|4028.3|4022.3|4028.7|4022.7|4028.3|4022.3|4
1725898370000|2024-09-09 16:12:50|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|6
1725898380000|2024-09-09 16:13:00|4029.7|4023.7|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|15
1725898390000|2024-09-09 16:13:10|4030.2|4024.2|4031.2|4025.2|4031.2|4025.2|4030.2|4024.2|7
1725898400000|2024-09-09 16:13:20|4030.7|4024.7|4032.2|4026.2|4032.2|4026.2|4030.7|4024.7|7
1725898410000|2024-09-09 16:13:30|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|6
1725898420000|2024-09-09 16:13:40|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.2|4025.2|8
1725898430000|2024-09-09 16:13:50|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|1
1725898440000|2024-09-09 16:14:00|4032.7|4026.7|4036.2|4030.2|4036.2|4030.2|4032.7|4026.7|14
1725898450000|2024-09-09 16:14:10|4035.7|4029.7|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|8
1725898460000|2024-09-09 16:14:20|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|26
1725898470000|2024-09-09 16:14:30|4033.4|4027.4|4034.2|4028.2|4034.3|4028.3|4033.2|4027.2|16
1725898480000|2024-09-09 16:14:40|4034.3|4028.3|4036.2|4030.2|4036.2|4030.2|4034.2|4028.2|5
1725898490000|2024-09-09 16:14:50|4036.3|4030.3|4036.3|4030.3|4037.7|4031.7|4036.2|4030.2|8
1725898500000|2024-09-09 16:15:00|4036.2|4030.2|4036.2|4030.2|4037.2|4031.2|4035.7|4029.7|61
1725898510000|2024-09-09 16:15:10|4035.8|4029.8|4035.2|4029.2|4036.2|4030.2|4035.2|4029.2|8
1725898520000|2024-09-09 16:15:20|4035.3|4029.3|4035.2|4029.2|4036.2|4030.2|4035.2|4029.2|7
1725898530000|2024-09-09 16:15:30|||||||||1
1725898550000|2024-09-09 16:15:50|4035.3|4029.3|4036.2|4030.2|4036.2|4030.2|4035.3|4029.3|16
1725898560000|2024-09-09 16:16:00|4036.3|4030.3|4038.2|4032.2|4038.2|4032.2|4036.3|4030.3|7
1725898570000|2024-09-09 16:16:10|4038.3|4032.3|4038.3|4032.3|4039.2|4033.2|4038.2|4032.2|12
1725898580000|2024-09-09 16:16:20|4038.2|4032.2|4033.3|4027.3|4038.2|4032.2|4033.3|4027.3|19
1725898590000|2024-09-09 16:16:30|||||||||6
1725898600000|2024-09-09 16:16:40|4033.8|4027.8|4033.4|4027.4|4034.4|4028.4|4032.8|4026.8|49
1725898610000|2024-09-09 16:16:50|4033.8|4027.8|4033.4|4027.4|4034.3|4028.3|4033.4|4027.4|7
1725898620000|2024-09-09 16:17:00|4034.2|4028.2|4034.3|4028.3|4034.3|4028.3|4034.2|4028.2|2
1725898630000|2024-09-09 16:17:10|4033.5|4027.5|4033.3|4027.3|4034.3|4028.3|4033.3|4027.3|10
1725898640000|2024-09-09 16:17:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.3|4026.3|7
1725898650000|2024-09-09 16:17:30|||||||||3
1725898660000|2024-09-09 16:17:40|4031.4|4025.4|4030.4|4024.4|4031.4|4025.4|4030.3|4024.3|13
1725898670000|2024-09-09 16:17:50|4030.3|4024.3|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|5
1725898680000|2024-09-09 16:18:00|4030.5|4024.5|4031.8|4025.8|4031.8|4025.8|4030.5|4024.5|11
1725898690000|2024-09-09 16:18:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.3|4025.3|1
1725898700000|2024-09-09 16:18:20|4031.3|4025.3|4030.9|4024.9|4031.3|4025.3|4030.9|4024.9|3
1725898710000|2024-09-09 16:18:30|4031.3|4025.3|4031.4|4025.4|4031.4|4025.4|4031.3|4025.3|1
1725898720000|2024-09-09 16:18:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|11
1725898730000|2024-09-09 16:18:50|4031.9|4025.9|4032.3|4026.3|4032.3|4026.3|4031.4|4025.4|4
1725898740000|2024-09-09 16:19:00|4032.8|4026.8|4032.8|4026.8|4033.3|4027.3|4032.4|4026.4|10
1725898750000|2024-09-09 16:19:10|4033.2|4027.2|4033.4|4027.4|4033.4|4027.4|4033.2|4027.2|0
1725898760000|2024-09-09 16:19:20|4033.2|4027.2|4033.4|4027.4|4033.4|4027.4|4033.2|4027.2|2
1725898770000|2024-09-09 16:19:30|4033.3|4027.3|4033.3|4027.3|4033.4|4027.4|4032.4|4026.4|9
1725898780000|2024-09-09 16:19:40|||||||||4
1725898790000|2024-09-09 16:19:50|4032.4|4026.4|4032.8|4026.8|4032.9|4026.9|4032.3|4026.3|6
1725898800000|2024-09-09 16:20:00|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.8|4026.8|2
1725898810000|2024-09-09 16:20:10|4033.3|4027.3|4033.3|4027.3|4033.4|4027.4|4032.4|4026.4|9
1725898820000|2024-09-09 16:20:20|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.3|4027.3|12
1725898830000|2024-09-09 16:20:30|4033.8|4027.8|4034.3|4028.3|4034.4|4028.4|4033.8|4027.8|6
1725898840000|2024-09-09 16:20:40|4034.4|4028.4|4033.4|4027.4|4034.4|4028.4|4033.4|4027.4|4
1725898850000|2024-09-09 16:20:50|||||||||3
1725898860000|2024-09-09 16:21:00|4034.3|4028.3|4033.3|4027.3|4034.4|4028.4|4033.3|4027.3|21
1725898870000|2024-09-09 16:21:10|4034.3|4028.3|4034.3|4028.3|4034.4|4028.4|4034.3|4028.3|20
1725898880000|2024-09-09 16:21:20|4033.9|4027.9|4033.8|4027.8|4033.9|4027.9|4033.4|4027.4|16
1725898890000|2024-09-09 16:21:30|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|3
1725898900000|2024-09-09 16:21:40|4035.2|4029.2|4035.3|4029.3|4035.3|4029.3|4035.2|4029.2|10
1725898910000|2024-09-09 16:21:50|4035.4|4029.4|4036.2|4030.2|4036.4|4030.4|4035.4|4029.4|12
1725898920000|2024-09-09 16:22:00|4036.4|4030.4|4036.4|4030.4|4037.3|4031.3|4036.3|4030.3|30
1725898930000|2024-09-09 16:22:10|4036.3|4030.3|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|10
1725898940000|2024-09-09 16:22:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|12
1725898950000|2024-09-09 16:22:30|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|3
1725898960000|2024-09-09 16:22:40|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|1
1725898970000|2024-09-09 16:22:50|4036.4|4030.4|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|4
1725898980000|2024-09-09 16:23:00|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|3
1725898990000|2024-09-09 16:23:10|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|6
1725899000000|2024-09-09 16:23:20|||||||||2
1725899010000|2024-09-09 16:23:30|4035.8|4029.8|4036.3|4030.3|4036.4|4030.4|4035.8|4029.8|3
1725899020000|2024-09-09 16:23:40|||||||||3
1725899030000|2024-09-09 16:23:50|||||||||1
1725899040000|2024-09-09 16:24:00|4035.3|4029.3|4035.3|4029.3|4035.4|4029.4|4034.8|4028.8|10
1725899050000|2024-09-09 16:24:10|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033.3|4027.3|5
1725899060000|2024-09-09 16:24:20|4033.3|4027.3|4034.9|4028.9|4034.9|4028.9|4033.3|4027.3|22
1725899070000|2024-09-09 16:24:30|4035.3|4029.3|4035.9|4029.9|4035.9|4029.9|4035.3|4029.3|3
1725899080000|2024-09-09 16:24:40|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|9
1725899090000|2024-09-09 16:24:50|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|18
1725899100000|2024-09-09 16:25:00|4038.3|4032.3|4037.3|4031.3|4038.3|4032.3|4037.3|4031.3|6
1725899110000|2024-09-09 16:25:10|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|8
1725899120000|2024-09-09 16:25:20|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|3
1725899130000|2024-09-09 16:25:30|4037.9|4031.9|4037.3|4031.3|4038.3|4032.3|4037.3|4031.3|3
1725899140000|2024-09-09 16:25:40|4037.8|4031.8|4038.4|4032.4|4038.4|4032.4|4037.8|4031.8|5
1725899150000|2024-09-09 16:25:50|4038.8|4032.8|4039.4|4033.4|4039.4|4033.4|4038.8|4032.8|5
1725899160000|2024-09-09 16:26:00|4039.5|4033.5|4041.4|4035.4|4042.3|4036.3|4039.4|4033.4|61
1725899170000|2024-09-09 16:26:10|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4041.4|4035.4|17
1725899180000|2024-09-09 16:26:20|4041.8|4035.8|4039.4|4033.4|4041.8|4035.8|4039.4|4033.4|20
1725899190000|2024-09-09 16:26:30|||||||||3
1725899200000|2024-09-09 16:26:40|||||||||1
1725899210000|2024-09-09 16:26:50|4040.4|4034.4|4042.3|4036.3|4042.3|4036.3|4040.4|4034.4|8
1725899220000|2024-09-09 16:27:00|4043.2|4037.2|4043.3|4037.3|4043.3|4037.3|4042.4|4036.4|8
1725899230000|2024-09-09 16:27:10|4043.4|4037.4|4043.3|4037.3|4043.4|4037.4|4043.3|4037.3|6
1725899240000|2024-09-09 16:27:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4042.5|4036.5|8
1725899250000|2024-09-09 16:27:30|||||||||3
1725899260000|2024-09-09 16:27:40|4041.4|4035.4|4041.4|4035.4|4042|4036|4041.4|4035.4|10
1725899270000|2024-09-09 16:27:50|4040.9|4034.9|4040.5|4034.5|4040.9|4034.9|4040.5|4034.5|5
1725899280000|2024-09-09 16:28:00|||||||||1
1725899290000|2024-09-09 16:28:10|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1725899300000|2024-09-09 16:28:20|||||||||6
1725899310000|2024-09-09 16:28:30|4040|4034|4039.4|4033.4|4040|4034|4039|4033|7
1725899320000|2024-09-09 16:28:40|||||||||1
1725899330000|2024-09-09 16:28:50|4041.3|4035.3|4040.8|4034.8|4041.3|4035.3|4040.3|4034.3|82
1725899340000|2024-09-09 16:29:00|4041.2|4035.2|4040.4|4034.4|4041.3|4035.3|4040.4|4034.4|52
1725899350000|2024-09-09 16:29:10|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|1
1725899360000|2024-09-09 16:29:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|12
1725899370000|2024-09-09 16:29:30|4039.3|4033.3|4038.8|4032.8|4039.4|4033.4|4038.8|4032.8|9
1725899380000|2024-09-09 16:29:40|4038.9|4032.9|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|4
1725899390000|2024-09-09 16:29:50|4038.3|4032.3|4038.8|4032.8|4038.9|4032.9|4038.3|4032.3|8
1725899400000|2024-09-09 16:30:00|4038.9|4032.9|4038.8|4032.8|4038.9|4032.9|4038.3|4032.3|4
1725899410000|2024-09-09 16:30:10|4039.3|4033.3|4038.8|4032.8|4039.3|4033.3|4038.5|4032.5|2
1725899420000|2024-09-09 16:30:20|4039.3|4033.3|4038.3|4032.3|4039.3|4033.3|4038.3|4032.3|4
1725899430000|2024-09-09 16:30:30|4038.9|4032.9|4039.3|4033.3|4039.3|4033.3|4038.9|4032.9|6
1725899440000|2024-09-09 16:30:40|4039.9|4033.9|4039.4|4033.4|4040.3|4034.3|4039.4|4033.4|8
1725899450000|2024-09-09 16:30:50|4039.8|4033.8|4038.3|4032.3|4039.9|4033.9|4038.3|4032.3|7
1725899460000|2024-09-09 16:31:00|4038.4|4032.4|4038.4|4032.4|4038.8|4032.8|4038.3|4032.3|4
1725899470000|2024-09-09 16:31:10|4038.3|4032.3|4037.8|4031.8|4038.3|4032.3|4037.8|4031.8|12
1725899480000|2024-09-09 16:31:20|4038.3|4032.3|4037.8|4031.8|4038.3|4032.3|4037.8|4031.8|0
1725899490000|2024-09-09 16:31:30|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.4|4030.4|6
1725899500000|2024-09-09 16:31:40|4035.8|4029.8|4035.9|4029.9|4036.4|4030.4|4035.4|4029.4|8
1725899510000|2024-09-09 16:31:50|4036.3|4030.3|4037.9|4031.9|4037.9|4031.9|4035.4|4029.4|34
1725899520000|2024-09-09 16:32:00|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4037.8|4031.8|3
1725899530000|2024-09-09 16:32:10|||||||||2
1725899540000|2024-09-09 16:32:20|4038.4|4032.4|4038.4|4032.4|4038.5|4032.5|4038.3|4032.3|19
1725899550000|2024-09-09 16:32:30|4038.8|4032.8|4041.8|4035.8|4041.8|4035.8|4038.4|4032.4|12
1725899560000|2024-09-09 16:32:40|4042.2|4036.2|4042.8|4036.8|4042.8|4036.8|4042.2|4036.2|3
1725899570000|2024-09-09 16:32:50|4042.4|4036.4|4043.3|4037.3|4043.3|4037.3|4042.4|4036.4|1
1725899580000|2024-09-09 16:33:00|4043.4|4037.4|4043.3|4037.3|4043.4|4037.4|4043.3|4037.3|4
1725899590000|2024-09-09 16:33:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|20
1725899600000|2024-09-09 16:33:20|4043.3|4037.3|4044.3|4038.3|4044.8|4038.8|4042.5|4036.5|63
1725899610000|2024-09-09 16:33:30|4044.8|4038.8|4044.3|4038.3|4044.8|4038.8|4043.8|4037.8|25
1725899620000|2024-09-09 16:33:40|4043.8|4037.8|4048.2|4042.2|4048.3|4042.3|4043.4|4037.4|63
1725899630000|2024-09-09 16:33:50|4047.4|4041.4|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|24
1725899640000|2024-09-09 16:34:00|4047.2|4041.2|4046.8|4040.8|4048.2|4042.2|4046.8|4040.8|45
1725899650000|2024-09-09 16:34:10|4046.7|4040.7|4047.7|4041.7|4047.8|4041.8|4046.7|4040.7|25
1725899660000|2024-09-09 16:34:20|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|9
1725899670000|2024-09-09 16:34:30|4048.3|4042.3|4051.2|4045.2|4053.2|4047.2|4048.3|4042.3|89
1725899680000|2024-09-09 16:34:40|4051.7|4045.7|4052.2|4046.2|4053.2|4047.2|4051.7|4045.7|79
1725899690000|2024-09-09 16:34:50|4051.8|4045.8|4052.2|4046.2|4052.2|4046.2|4051.8|4045.8|20
1725899700000|2024-09-09 16:35:00|4052.3|4046.3|4053.2|4047.2|4054.2|4048.2|4052.2|4046.2|92
1725899710000|2024-09-09 16:35:10|4052.7|4046.7|4052.7|4046.7|4053.2|4047.2|4052.3|4046.3|13
1725899720000|2024-09-09 16:35:20|4053.2|4047.2|4052.2|4046.2|4053.2|4047.2|4052.2|4046.2|1
1725899730000|2024-09-09 16:35:30|4052.7|4046.7|4049.7|4043.7|4052.7|4046.7|4049.7|4043.7|22
1725899740000|2024-09-09 16:35:40|4050.2|4044.2|4049.2|4043.2|4050.2|4044.2|4049.2|4043.2|1
1725899750000|2024-09-09 16:35:50|4046.3|4040.3|4046.2|4040.2|4046.3|4040.3|4046.2|4040.2|28
1725899760000|2024-09-09 16:36:00|4047.1|4041.1|4046.2|4040.2|4047.3|4041.3|4046.2|4040.2|23
1725899770000|2024-09-09 16:36:10|4047.2|4041.2|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|18
1725899780000|2024-09-09 16:36:20|||||||||3
1725899790000|2024-09-09 16:36:30|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049|4043|10
1725899800000|2024-09-09 16:36:40|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|9
1725899810000|2024-09-09 16:36:50|4050.2|4044.2|4050.8|4044.8|4050.8|4044.8|4050.2|4044.2|38
1725899820000|2024-09-09 16:37:00|4050.4|4044.4|4051.8|4045.8|4052.2|4046.2|4050.4|4044.4|8
1725899830000|2024-09-09 16:37:10|4051.4|4045.4|4051.3|4045.3|4051.7|4045.7|4051.3|4045.3|2
1725899840000|2024-09-09 16:37:20|4050.7|4044.7|4049.8|4043.8|4051.2|4045.2|4049.8|4043.8|55
1725899850000|2024-09-09 16:37:30|4049.4|4043.4|4049.2|4043.2|4049.4|4043.4|4048.8|4042.8|4
1725899860000|2024-09-09 16:37:40|4048.8|4042.8|4048.2|4042.2|4049.2|4043.2|4048.2|4042.2|8
1725899870000|2024-09-09 16:37:50|||||||||6
1725899880000|2024-09-09 16:38:00|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|3
1725899890000|2024-09-09 16:38:10|4046.7|4040.7|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|3
1725899900000|2024-09-09 16:38:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|1
1725899910000|2024-09-09 16:38:30|||||||||7
1725899920000|2024-09-09 16:38:40|4046.7|4040.7|4046.2|4040.2|4047.2|4041.2|4046.2|4040.2|15
1725899930000|2024-09-09 16:38:50|||||||||6
1725899940000|2024-09-09 16:39:00|4047.9|4041.9|4047.2|4041.2|4048.2|4042.2|4046.7|4040.7|16
1725899950000|2024-09-09 16:39:10|4046.8|4040.8|4046.2|4040.2|4047.2|4041.2|4046.2|4040.2|5
1725899960000|2024-09-09 16:39:20|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|2
1725899970000|2024-09-09 16:39:30|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|6
1725899980000|2024-09-09 16:39:40|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|1
1725899990000|2024-09-09 16:39:50|4047.7|4041.7|4047.3|4041.3|4048.2|4042.2|4047.3|4041.3|20
1725900000000|2024-09-09 16:40:00|4047.7|4041.7|4048.3|4042.3|4048.3|4042.3|4047.7|4041.7|5
1725900010000|2024-09-09 16:40:10|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.2|4041.2|5
1725900020000|2024-09-09 16:40:20|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|3
1725900030000|2024-09-09 16:40:30|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|5
1725900040000|2024-09-09 16:40:40|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|4
1725900050000|2024-09-09 16:40:50|4049.2|4043.2|4049.2|4043.2|4049.3|4043.3|4048.7|4042.7|11
1725900060000|2024-09-09 16:41:00|4049.3|4043.3|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|21
1725900070000|2024-09-09 16:41:10|4050.2|4044.2|4049.3|4043.3|4050.2|4044.2|4049.3|4043.3|13
1725900080000|2024-09-09 16:41:20|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.7|4043.7|23
1725900090000|2024-09-09 16:41:30|4050.2|4044.2|4048.2|4042.2|4050.2|4044.2|4048.2|4042.2|23
1725900110000|2024-09-09 16:41:50|||||||||2
1725900120000|2024-09-09 16:42:00|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|8
1725900130000|2024-09-09 16:42:10|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|9
1725900140000|2024-09-09 16:42:20|4047.2|4041.2|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|17
1725900150000|2024-09-09 16:42:30|4048.7|4042.7|4049.2|4043.2|4049.2|4043.2|4048.7|4042.7|4
1725900160000|2024-09-09 16:42:40|||||||||1
1725900170000|2024-09-09 16:42:50|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|1
1725900180000|2024-09-09 16:43:00|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4047.3|4041.3|6
1725900190000|2024-09-09 16:43:10|4047.3|4041.3|4047.7|4041.7|4048.2|4042.2|4047.3|4041.3|8
1725900200000|2024-09-09 16:43:20|4048.2|4042.2|4048.7|4042.7|4049.2|4043.2|4048.2|4042.2|5
1725900210000|2024-09-09 16:43:30|4049.2|4043.2|4049.2|4043.2|4050.2|4044.2|4049.2|4043.2|14
1725900220000|2024-09-09 16:43:40|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|1
1725900230000|2024-09-09 16:43:50|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|1
1725900240000|2024-09-09 16:44:00|4047.2|4041.2|4046.2|4040.2|4047.7|4041.7|4046.2|4040.2|13
1725900250000|2024-09-09 16:44:10|4046.7|4040.7|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|4
1725900260000|2024-09-09 16:44:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|8
1725900270000|2024-09-09 16:44:30|4047.7|4041.7|4047.2|4041.2|4048.2|4042.2|4047.2|4041.2|9
1725900290000|2024-09-09 16:44:50|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|12
1725900300000|2024-09-09 16:45:00|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|8
1725900310000|2024-09-09 16:45:10|||||||||2
1725900320000|2024-09-09 16:45:20|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|5
1725900330000|2024-09-09 16:45:30|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|5
1725900340000|2024-09-09 16:45:40|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4046.3|4040.3|16
1725900350000|2024-09-09 16:45:50|4048.3|4042.3|4048.7|4042.7|4048.7|4042.7|4048.3|4042.3|6
1725900360000|2024-09-09 16:46:00|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4047.3|4041.3|14
1725900370000|2024-09-09 16:46:10|4048.3|4042.3|4049.3|4043.3|4049.3|4043.3|4048.3|4042.3|28
1725900380000|2024-09-09 16:46:20|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4047.7|4041.7|11
1725900390000|2024-09-09 16:46:30|4048.3|4042.3|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|5
1725900400000|2024-09-09 16:46:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|13
1725900410000|2024-09-09 16:46:50|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|7
1725900420000|2024-09-09 16:47:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.2|4040.2|2
1725900430000|2024-09-09 16:47:10|4046.2|4040.2|4046.3|4040.3|4046.3|4040.3|4046.2|4040.2|1
1725900440000|2024-09-09 16:47:20|4046.2|4040.2|4044.2|4038.2|4046.2|4040.2|4043.2|4037.2|23
1725900450000|2024-09-09 16:47:30|4044.7|4038.7|4044.7|4038.7|4045.2|4039.2|4044.2|4038.2|9
1725900460000|2024-09-09 16:47:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|2
1725900470000|2024-09-09 16:47:50|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|8
1725900480000|2024-09-09 16:48:00|4044.7|4038.7|4045.2|4039.2|4045.2|4039.2|4044.7|4038.7|5
1725900490000|2024-09-09 16:48:10|4044.2|4038.2|4045.2|4039.2|4045.2|4039.2|4044.2|4038.2|5
1725900500000|2024-09-09 16:48:20|||||||||4
1725900520000|2024-09-09 16:48:40|4045.7|4039.7|4047.2|4041.2|4047.2|4041.2|4045.7|4039.7|4
1725900530000|2024-09-09 16:48:50|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|12
1725900540000|2024-09-09 16:49:00|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|6
1725900550000|2024-09-09 16:49:10|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|13
1725900560000|2024-09-09 16:49:20|||||||||1
1725900570000|2024-09-09 16:49:30|||||||||2
1725900580000|2024-09-09 16:49:40|4046.3|4040.3|4046.2|4040.2|4046.3|4040.3|4046.2|4040.2|6
1725900590000|2024-09-09 16:49:50|4045.7|4039.7|4046.2|4040.2|4046.2|4040.2|4045.7|4039.7|17
1725900620000|2024-09-09 16:50:20|4045.7|4039.7|4045.2|4039.2|4045.7|4039.7|4045.2|4039.2|9
1725900630000|2024-09-09 16:50:30|4044.7|4038.7|4046.2|4040.2|4046.2|4040.2|4044.3|4038.3|11
1725900640000|2024-09-09 16:50:40|||||||||3
1725900650000|2024-09-09 16:50:50|4046.7|4040.7|4048.2|4042.2|4048.2|4042.2|4046.7|4040.7|6
1725900660000|2024-09-09 16:51:00|4048.3|4042.3|4049.2|4043.2|4049.2|4043.2|4048.2|4042.2|6
1725900670000|2024-09-09 16:51:10|4049.3|4043.3|4049.7|4043.7|4051.2|4045.2|4049.3|4043.3|61
1725900680000|2024-09-09 16:51:20|4049.8|4043.8|4049.2|4043.2|4050.2|4044.2|4049.2|4043.2|3
1725900690000|2024-09-09 16:51:30|4048.4|4042.4|4048.3|4042.3|4048.4|4042.4|4048.3|4042.3|14
1725900700000|2024-09-09 16:51:40|4048.8|4042.8|4048.8|4042.8|4049.2|4043.2|4048.8|4042.8|2
1725900710000|2024-09-09 16:51:50|4048.4|4042.4|4049.2|4043.2|4049.3|4043.3|4048.3|4042.3|2
1725900720000|2024-09-09 16:52:00|4048.8|4042.8|4053.2|4047.2|4053.2|4047.2|4048.3|4042.3|33
1725900730000|2024-09-09 16:52:10|4052.8|4046.8|4051.2|4045.2|4053.2|4047.2|4051.2|4045.2|83
1725900740000|2024-09-09 16:52:20|4050.3|4044.3|4053.3|4047.3|4053.3|4047.3|4050.2|4044.2|22
1725900750000|2024-09-09 16:52:30|4053.2|4047.2|4053.7|4047.7|4053.8|4047.8|4052.3|4046.3|10
1725900760000|2024-09-09 16:52:40|4053.8|4047.8|4053.8|4047.8|4054.2|4048.2|4053.8|4047.8|4
1725900770000|2024-09-09 16:52:50|4054.2|4048.2|4051.3|4045.3|4054.2|4048.2|4051.3|4045.3|38
1725900780000|2024-09-09 16:53:00|||||||||4
1725900790000|2024-09-09 16:53:10|4050.8|4044.8|4050.3|4044.3|4051.2|4045.2|4050.3|4044.3|10
1725900800000|2024-09-09 16:53:20|||||||||2
1725900820000|2024-09-09 16:53:40|4049.4|4043.4|4052.4|4046.4|4052.4|4046.4|4049.4|4043.4|19
1725900830000|2024-09-09 16:53:50|4052.5|4046.5|4052.9|4046.9|4053.4|4047.4|4052.5|4046.5|10
1725900840000|2024-09-09 16:54:00|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|32
1725900850000|2024-09-09 16:54:10|||||||||7
1725900870000|2024-09-09 16:54:30|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|88
1725900880000|2024-09-09 16:54:40|4051|4045|4052.4|4046.4|4052.4|4046.4|4050.5|4044.5|4
1725900890000|2024-09-09 16:54:50|||||||||6
1725900900000|2024-09-09 16:55:00|4051.9|4045.9|4052.4|4046.4|4052.4|4046.4|4051.5|4045.5|46
1725900910000|2024-09-09 16:55:10|4051.9|4045.9|4051.4|4045.4|4052.4|4046.4|4051.4|4045.4|2
1725900920000|2024-09-09 16:55:20|4052|4046|4051.8|4045.8|4052|4046|4050.5|4044.5|14
1725900930000|2024-09-09 16:55:30|4052.2|4046.2|4053.4|4047.4|4053.4|4047.4|4052.2|4046.2|3
1725900940000|2024-09-09 16:55:40|4053.8|4047.8|4054.5|4048.5|4054.5|4048.5|4053.8|4047.8|93
1725900950000|2024-09-09 16:55:50|4054.9|4048.9|4054.5|4048.5|4054.9|4048.9|4054.5|4048.5|35
1725900960000|2024-09-09 16:56:00|4054.4|4048.4|4053.4|4047.4|4054.4|4048.4|4053.4|4047.4|31
1725900970000|2024-09-09 16:56:10|4053.3|4047.3|4052.4|4046.4|4053.3|4047.3|4052.4|4046.4|0
1725900980000|2024-09-09 16:56:20|4052.8|4046.8|4052.5|4046.5|4053|4047|4052.4|4046.4|28
1725900990000|2024-09-09 16:56:30|||||||||5
1725901000000|2024-09-09 16:56:40|4052.4|4046.4|4054.4|4048.4|4054.4|4048.4|4052.4|4046.4|30
1725901010000|2024-09-09 16:56:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|2
1725901020000|2024-09-09 16:57:00|4054.3|4048.3|4054.5|4048.5|4054.5|4048.5|4054.3|4048.3|10
1725901030000|2024-09-09 16:57:10|4054.9|4048.9|4056.4|4050.4|4057.3|4051.3|4054.9|4048.9|73
1725901040000|2024-09-09 16:57:20|4057.4|4051.4|4056.8|4050.8|4057.4|4051.4|4056.8|4050.8|5
1725901050000|2024-09-09 16:57:30|4056.9|4050.9|4057.4|4051.4|4057.4|4051.4|4056.9|4050.9|11
1725901060000|2024-09-09 16:57:40|4056.4|4050.4|4056.8|4050.8|4056.8|4050.8|4055.4|4049.4|15
1725901070000|2024-09-09 16:57:50|4057.3|4051.3|4060|4054|4060.4|4054.4|4056.8|4050.8|55
1725901080000|2024-09-09 16:58:00|4059.5|4053.5|4058.4|4052.4|4059.5|4053.5|4058|4052|15
1725901090000|2024-09-09 16:58:10|4058|4052|4059.5|4053.5|4059.5|4053.5|4057.5|4051.5|12
1725901100000|2024-09-09 16:58:20|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058|4052|7
1725901110000|2024-09-09 16:58:30|4058|4052|4058|4052|4058.4|4052.4|4058|4052|6
1725901120000|2024-09-09 16:58:40|4057.5|4051.5|4057.4|4051.4|4057.5|4051.5|4057.4|4051.4|1
1725901130000|2024-09-09 16:58:50|||||||||2
1725901140000|2024-09-09 16:59:00|4058|4052|4057.4|4051.4|4058.3|4052.3|4057.4|4051.4|9
1725901150000|2024-09-09 16:59:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|15
1725901160000|2024-09-09 16:59:20|4056.4|4050.4|4057.4|4051.4|4057.5|4051.5|4056.4|4050.4|9
1725901170000|2024-09-09 16:59:30|||||||||2
1725901180000|2024-09-09 16:59:40|||||||||2
1725901190000|2024-09-09 16:59:50|4058|4052|4056.5|4050.5|4058|4052|4056.5|4050.5|19
1725901200000|2024-09-09 17:00:00|4057.4|4051.4|4058.4|4052.4|4058.5|4052.5|4057.4|4051.4|21
1725901210000|2024-09-09 17:00:10|4057.5|4051.5|4057.4|4051.4|4057.5|4051.5|4057.4|4051.4|6
1725901220000|2024-09-09 17:00:20|4058.2|4052.2|4060.4|4054.4|4061.4|4055.4|4058.2|4052.2|33
1725901230000|2024-09-09 17:00:30|4060.5|4054.5|4061.4|4055.4|4061.5|4055.5|4060.4|4054.4|9
1725901240000|2024-09-09 17:00:40|4059.7|4053.7|4059.4|4053.4|4059.7|4053.7|4059.4|4053.4|46
1725901250000|2024-09-09 17:00:50|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|1
1725901260000|2024-09-09 17:01:00|4058.4|4052.4|4056.5|4050.5|4058.4|4052.4|4056.5|4050.5|20
1725901270000|2024-09-09 17:01:10|4056|4050|4055.5|4049.5|4056|4050|4055.5|4049.5|17
1725901290000|2024-09-09 17:01:30|||||||||2
1725901300000|2024-09-09 17:01:40|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|36
1725901310000|2024-09-09 17:01:50|||||||||3
1725901320000|2024-09-09 17:02:00|4054.5|4048.5|4055.4|4049.4|4055.4|4049.4|4054.4|4048.4|59
1725901330000|2024-09-09 17:02:10|4054.5|4048.5|4055.5|4049.5|4055.5|4049.5|4054.5|4048.5|9
1725901340000|2024-09-09 17:02:20|4054.6|4048.6|4054.5|4048.5|4054.9|4048.9|4054.5|4048.5|21
1725901350000|2024-09-09 17:02:30|4055|4049|4054.5|4048.5|4055|4049|4054.4|4048.4|2
1725901360000|2024-09-09 17:02:40|||||||||3
1725901370000|2024-09-09 17:02:50|4055|4049|4055.4|4049.4|4055.4|4049.4|4054.9|4048.9|22
1725901380000|2024-09-09 17:03:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.4|4049.4|1
1725901390000|2024-09-09 17:03:10|4055.4|4049.4|4054.4|4048.4|4055.4|4049.4|4054.4|4048.4|8
1725901400000|2024-09-09 17:03:20|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|2
1725901410000|2024-09-09 17:03:30|4054.5|4048.5|4055.4|4049.4|4055.4|4049.4|4054.4|4048.4|14
1725901420000|2024-09-09 17:03:40|4054.5|4048.5|4051.5|4045.5|4054.5|4048.5|4051.5|4045.5|43
1725901430000|2024-09-09 17:03:50|4052.4|4046.4|4052.9|4046.9|4052.9|4046.9|4052.4|4046.4|10
1725901440000|2024-09-09 17:04:00|4053.3|4047.3|4055.5|4049.5|4055.5|4049.5|4053.3|4047.3|14
1725901450000|2024-09-09 17:04:10|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|8
1725901460000|2024-09-09 17:04:20|4056|4050|4056|4050|4056|4050|4056|4050|0
1725901470000|2024-09-09 17:04:30|4055.5|4049.5|4055.5|4049.5|4056|4050|4055.4|4049.4|5
1725901480000|2024-09-09 17:04:40|4056|4050|4057.4|4051.4|4057.4|4051.4|4056|4050|15
1725901490000|2024-09-09 17:04:50|4056.5|4050.5|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|9
1725901500000|2024-09-09 17:05:00|4058.3|4052.3|4058.4|4052.4|4059.3|4053.3|4058.3|4052.3|31
1725901510000|2024-09-09 17:05:10|4059.4|4053.4|4058.4|4052.4|4059.4|4053.4|4058.4|4052.4|4
1725901520000|2024-09-09 17:05:20|||||||||3
1725901530000|2024-09-09 17:05:30|4059|4053|4060|4054|4060.4|4054.4|4059|4053|9
1725901540000|2024-09-09 17:05:40|4060.4|4054.4|4059.9|4053.9|4060.4|4054.4|4059.4|4053.4|12
1725901550000|2024-09-09 17:05:50|4060|4054|4061|4055|4061|4055|4060|4054|2
1725901560000|2024-09-09 17:06:00|4060.9|4054.9|4060.5|4054.5|4061.4|4055.4|4060.4|4054.4|36
1725901570000|2024-09-09 17:06:10|4061.3|4055.3|4060.3|4054.3|4061.4|4055.4|4060.3|4054.3|13
1725901580000|2024-09-09 17:06:20|4060.4|4054.4|4059|4053|4060.4|4054.4|4059|4053|18
1725901590000|2024-09-09 17:06:30|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059|4053|0
1725901600000|2024-09-09 17:06:40|4059|4053|4057.4|4051.4|4059|4053|4057.4|4051.4|34
1725901610000|2024-09-09 17:06:50|4057|4051|4057.4|4051.4|4057.4|4051.4|4057|4051|6
1725901620000|2024-09-09 17:07:00|4058.3|4052.3|4057|4051|4058.3|4052.3|4057|4051|8
1725901630000|2024-09-09 17:07:10|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056|4050|1
1725901640000|2024-09-09 17:07:20|||||||||1
1725901650000|2024-09-09 17:07:30|4056|4050|4057|4051|4057.4|4051.4|4056|4050|9
1725901660000|2024-09-09 17:07:40|4057.4|4051.4|4057|4051|4057.4|4051.4|4057|4051|0
1725901670000|2024-09-09 17:07:50|4057.4|4051.4|4056|4050|4057.4|4051.4|4056|4050|4
1725901680000|2024-09-09 17:08:00|4055.5|4049.5|4056.4|4050.4|4056.5|4050.5|4055.5|4049.5|42
1725901690000|2024-09-09 17:08:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1725901700000|2024-09-09 17:08:20|4056.4|4050.4|4057.3|4051.3|4057.3|4051.3|4056.4|4050.4|7
1725901710000|2024-09-09 17:08:30|4057.4|4051.4|4057.5|4051.5|4057.5|4051.5|4057.4|4051.4|2
1725901720000|2024-09-09 17:08:40|4057.9|4051.9|4058.4|4052.4|4058.4|4052.4|4057.9|4051.9|4
1725901730000|2024-09-09 17:08:50|||||||||1
1725901740000|2024-09-09 17:09:00|4059|4053|4059.4|4053.4|4059.4|4053.4|4059|4053|3
1725901750000|2024-09-09 17:09:10|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|1
1725901760000|2024-09-09 17:09:20|4059.4|4053.4|4059.5|4053.5|4059.5|4053.5|4059.4|4053.4|3
1725901770000|2024-09-09 17:09:30|4059.4|4053.4|4060.3|4054.3|4060.3|4054.3|4059.4|4053.4|2
1725901780000|2024-09-09 17:09:40|4059.4|4053.4|4059.5|4053.5|4059.5|4053.5|4059.4|4053.4|15
1725901790000|2024-09-09 17:09:50|4059.4|4053.4|4060.3|4054.3|4060.3|4054.3|4059.4|4053.4|3
1725901800000|2024-09-09 17:10:00|4059.4|4053.4|4060.3|4054.3|4060.3|4054.3|4059.4|4053.4|9
1725901810000|2024-09-09 17:10:10|4060.2|4054.2|4059.3|4053.3|4060.2|4054.2|4058.4|4052.4|7
1725901820000|2024-09-09 17:10:20|4058.5|4052.5|4058.4|4052.4|4058.5|4052.5|4058.4|4052.4|4
1725901830000|2024-09-09 17:10:30|4057.9|4051.9|4058.3|4052.3|4058.5|4052.5|4057.9|4051.9|1
1725901840000|2024-09-09 17:10:40|4058.4|4052.4|4057.3|4051.3|4058.4|4052.4|4057.3|4051.3|12
1725901850000|2024-09-09 17:10:50|4057.4|4051.4|4057.5|4051.5|4058.4|4052.4|4057.4|4051.4|5
1725901860000|2024-09-09 17:11:00|4058.4|4052.4|4059.4|4053.4|4059.4|4053.4|4058.4|4052.4|28
1725901870000|2024-09-09 17:11:10|4059.5|4053.5|4057.4|4051.4|4059.5|4053.5|4057.4|4051.4|10
1725901880000|2024-09-09 17:11:20|4057.5|4051.5|4058.4|4052.4|4058.4|4052.4|4057.5|4051.5|2
1725901890000|2024-09-09 17:11:30|4058.9|4052.9|4059.8|4053.8|4059.8|4053.8|4057.5|4051.5|27
1725901900000|2024-09-09 17:11:40|4059.4|4053.4|4060.3|4054.3|4060.3|4054.3|4059.4|4053.4|2
1725901910000|2024-09-09 17:11:50|4060.4|4054.4|4060.4|4054.4|4060.9|4054.9|4060.4|4054.4|1
1725901920000|2024-09-09 17:12:00|4060|4054|4057.5|4051.5|4060.4|4054.4|4057.5|4051.5|24
1725901930000|2024-09-09 17:12:10|||||||||4
1725901950000|2024-09-09 17:12:30|4057.9|4051.9|4058.9|4052.9|4059.3|4053.3|4057.5|4051.5|107
1725901960000|2024-09-09 17:12:40|4058.5|4052.5|4057.9|4051.9|4058.5|4052.5|4057.5|4051.5|2
1725901970000|2024-09-09 17:12:50|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|2
1725901980000|2024-09-09 17:13:00|4057.5|4051.5|4057.3|4051.3|4057.5|4051.5|4056.9|4050.9|23
1725901990000|2024-09-09 17:13:10|4056.9|4050.9|4057.3|4051.3|4057.3|4051.3|4056.9|4050.9|3
1725902000000|2024-09-09 17:13:20|4057.4|4051.4|4059.3|4053.3|4059.3|4053.3|4057.4|4051.4|5
1725902010000|2024-09-09 17:13:30|4057.9|4051.9|4057.5|4051.5|4058|4052|4057.5|4051.5|7
1725902020000|2024-09-09 17:13:40|4057.9|4051.9|4057.9|4051.9|4058|4052|4057.4|4051.4|4
1725902030000|2024-09-09 17:13:50|4058|4052|4058|4052|4058|4052|4058|4052|2
1725902040000|2024-09-09 17:14:00|4057.5|4051.5|4057.4|4051.4|4057.5|4051.5|4057.4|4051.4|2
1725902050000|2024-09-09 17:14:10|4057.5|4051.5|4057.4|4051.4|4057.5|4051.5|4057.3|4051.3|1
1725902060000|2024-09-09 17:14:20|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725902070000|2024-09-09 17:14:30|4056.4|4050.4|4054.9|4048.9|4056.4|4050.4|4054.9|4048.9|21
1725902080000|2024-09-09 17:14:40|4055.3|4049.3|4056.3|4050.3|4056.3|4050.3|4054.5|4048.5|34
1725902090000|2024-09-09 17:14:50|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|7
1725902100000|2024-09-09 17:15:00|4056.5|4050.5|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|8
1725902110000|2024-09-09 17:15:10|4055.4|4049.4|4054.5|4048.5|4055.5|4049.5|4054.5|4048.5|8
1725902120000|2024-09-09 17:15:20|4054.4|4048.4|4051.5|4045.5|4054.4|4048.4|4051.5|4045.5|59
1725902130000|2024-09-09 17:15:30|4052.3|4046.3|4053.4|4047.4|4053.4|4047.4|4052.3|4046.3|8
1725902140000|2024-09-09 17:15:40|4052.5|4046.5|4052.4|4046.4|4053.5|4047.5|4052.4|4046.4|16
1725902150000|2024-09-09 17:15:50|4052.8|4046.8|4053.4|4047.4|4053.4|4047.4|4052.4|4046.4|4
1725902160000|2024-09-09 17:16:00|||||||||4
1725902170000|2024-09-09 17:16:10|4053.5|4047.5|4054.4|4048.4|4054.4|4048.4|4053.5|4047.5|4
1725902180000|2024-09-09 17:16:20|4054.3|4048.3|4053.4|4047.4|4054.4|4048.4|4053.4|4047.4|4
1725902190000|2024-09-09 17:16:30|4053.9|4047.9|4054|4048|4054.4|4048.4|4053.9|4047.9|3
1725902200000|2024-09-09 17:16:40|4053.9|4047.9|4053.4|4047.4|4054.3|4048.3|4053.3|4047.3|4
1725902210000|2024-09-09 17:16:50|4053.5|4047.5|4054.3|4048.3|4054.3|4048.3|4053.4|4047.4|5
1725902220000|2024-09-09 17:17:00|4054.4|4048.4|4053.9|4047.9|4054.4|4048.4|4053.5|4047.5|8
1725902230000|2024-09-09 17:17:10|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1725902240000|2024-09-09 17:17:20|4054.9|4048.9|4054.8|4048.8|4055.4|4049.4|4054.5|4048.5|19
1725902250000|2024-09-09 17:17:30|4054.9|4048.9|4055.8|4049.8|4056.4|4050.4|4054.8|4048.8|3
1725902260000|2024-09-09 17:17:40|4054.5|4048.5|4054.4|4048.4|4054.5|4048.5|4054.4|4048.4|11
1725902270000|2024-09-09 17:17:50|4054.3|4048.3|4055.4|4049.4|4055.4|4049.4|4054.3|4048.3|2
1725902280000|2024-09-09 17:18:00|4055.8|4049.8|4056.8|4050.8|4056.8|4050.8|4055.8|4049.8|9
1725902290000|2024-09-09 17:18:10|4056.9|4050.9|4057.4|4051.4|4057.4|4051.4|4056.4|4050.4|5
1725902300000|2024-09-09 17:18:20|4057.3|4051.3|4057.9|4051.9|4057.9|4051.9|4057.3|4051.3|21
1725902310000|2024-09-09 17:18:30|4058.4|4052.4|4058.4|4052.4|4059.4|4053.4|4058.4|4052.4|2
1725902320000|2024-09-09 17:18:40|4058.8|4052.8|4058.4|4052.4|4058.9|4052.9|4058.4|4052.4|3
1725902330000|2024-09-09 17:18:50|||||||||2
1725902340000|2024-09-09 17:19:00|4058.8|4052.8|4058.3|4052.3|4058.8|4052.8|4057.9|4051.9|20
1725902350000|2024-09-09 17:19:10|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|2
1725902360000|2024-09-09 17:19:20|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|1
1725902370000|2024-09-09 17:19:30|4057.5|4051.5|4057.4|4051.4|4057.5|4051.5|4057.4|4051.4|3
1725902380000|2024-09-09 17:19:40|||||||||2
1725902390000|2024-09-09 17:19:50|4057.3|4051.3|4056.4|4050.4|4057.3|4051.3|4056.4|4050.4|4
1725902400000|2024-09-09 17:20:00|||||||||1
1725902410000|2024-09-09 17:20:10|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|3
1725902420000|2024-09-09 17:20:20|4056.5|4050.5|4056.4|4050.4|4056.5|4050.5|4056.4|4050.4|0
1725902430000|2024-09-09 17:20:30|4056.5|4050.5|4056.3|4050.3|4056.5|4050.5|4056.3|4050.3|0
1725902440000|2024-09-09 17:20:40|||||||||1
1725902450000|2024-09-09 17:20:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|17
1725902460000|2024-09-09 17:21:00|4056.3|4050.3|4056.4|4050.4|4056.4|4050.4|4056.3|4050.3|1
1725902470000|2024-09-09 17:21:10|4056.5|4050.5|4056.3|4050.3|4056.5|4050.5|4056.3|4050.3|12
1725902480000|2024-09-09 17:21:20|4055.5|4049.5|4055.5|4049.5|4055.9|4049.9|4055.4|4049.4|8
1725902490000|2024-09-09 17:21:30|4055.9|4049.9|4055.5|4049.5|4055.9|4049.9|4055.5|4049.5|6
1725902500000|2024-09-09 17:21:40|4056|4050|4056.4|4050.4|4056.5|4050.5|4056|4050|3
1725902520000|2024-09-09 17:22:00|4055.5|4049.5|4055.4|4049.4|4055.5|4049.5|4055.3|4049.3|16
1725902530000|2024-09-09 17:22:10|4055.5|4049.5|4055.4|4049.4|4055.5|4049.5|4055.4|4049.4|0
1725902540000|2024-09-09 17:22:20|||||||||2
1725902550000|2024-09-09 17:22:30|4055.5|4049.5|4057.4|4051.4|4057.5|4051.5|4055.5|4049.5|12
1725902560000|2024-09-09 17:22:40|4057.3|4051.3|4057.4|4051.4|4057.4|4051.4|4057.3|4051.3|8
1725902570000|2024-09-09 17:22:50|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|17
1725902580000|2024-09-09 17:23:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.4|4050.4|3
1725902590000|2024-09-09 17:23:10|4056.3|4050.3|4056.4|4050.4|4056.4|4050.4|4056.3|4050.3|3
1725902600000|2024-09-09 17:23:20|4056.3|4050.3|4056.3|4050.3|4056.4|4050.4|4056.3|4050.3|1
1725902610000|2024-09-09 17:23:30|4056.4|4050.4|4054.4|4048.4|4056.4|4050.4|4054|4048|36
1725902620000|2024-09-09 17:23:40|4055|4049|4054.9|4048.9|4055|4049|4054.4|4048.4|8
1725902630000|2024-09-09 17:23:50|4054.4|4048.4|4055.3|4049.3|4055.3|4049.3|4054.4|4048.4|2
1725902640000|2024-09-09 17:24:00|4054.4|4048.4|4054.8|4048.8|4054.8|4048.8|4054.4|4048.4|18
1725902650000|2024-09-09 17:24:10|4055.3|4049.3|4054.3|4048.3|4055.3|4049.3|4054.3|4048.3|0
1725902660000|2024-09-09 17:24:20|4054.8|4048.8|4054.4|4048.4|4054.8|4048.8|4054.4|4048.4|2
1725902670000|2024-09-09 17:24:30|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|0
1725902680000|2024-09-09 17:24:40|4053.4|4047.4|4053.8|4047.8|4053.8|4047.8|4053.4|4047.4|8
1725902690000|2024-09-09 17:24:50|4054.3|4048.3|4053.8|4047.8|4054.3|4048.3|4053.4|4047.4|2
1725902700000|2024-09-09 17:25:00|4053.4|4047.4|4053.3|4047.3|4053.4|4047.4|4053.3|4047.3|2
1725902710000|2024-09-09 17:25:10|4053.4|4047.4|4053.3|4047.3|4053.4|4047.4|4053.3|4047.3|2
1725902720000|2024-09-09 17:25:20|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|9
1725902730000|2024-09-09 17:25:30|4051.3|4045.3|4051.3|4045.3|4051.4|4045.4|4051.3|4045.3|5
1725902740000|2024-09-09 17:25:40|4051.4|4045.4|4051.3|4045.3|4051.4|4045.4|4051.3|4045.3|1
1725902750000|2024-09-09 17:25:50|4050.4|4044.4|4051.2|4045.2|4051.3|4045.3|4050.3|4044.3|11
1725902760000|2024-09-09 17:26:00|4051.3|4045.3|4050.4|4044.4|4051.3|4045.3|4050.4|4044.4|62
1725902770000|2024-09-09 17:26:10|4050.3|4044.3|4051.3|4045.3|4051.3|4045.3|4050.3|4044.3|12
1725902780000|2024-09-09 17:26:20|4051.9|4045.9|4052.3|4046.3|4052.3|4046.3|4051.8|4045.8|5
1725902790000|2024-09-09 17:26:30|4054.3|4048.3|4053.3|4047.3|4054.3|4048.3|4053.3|4047.3|104
1725902800000|2024-09-09 17:26:40|4053.8|4047.8|4053.7|4047.7|4053.8|4047.8|4053.3|4047.3|2
1725902810000|2024-09-09 17:26:50|4054.2|4048.2|4053.8|4047.8|4054.2|4048.2|4053.8|4047.8|3
1725902820000|2024-09-09 17:27:00|4053.3|4047.3|4054.3|4048.3|4054.3|4048.3|4053.3|4047.3|7
1725902830000|2024-09-09 17:27:10|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.3|4049.3|62
1725902840000|2024-09-09 17:27:20|4055.3|4049.3|4054.8|4048.8|4055.7|4049.7|4054.7|4048.7|38
1725902850000|2024-09-09 17:27:30|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4053.8|4047.8|3
1725902870000|2024-09-09 17:27:50|4053.8|4047.8|4052.2|4046.2|4053.8|4047.8|4051.7|4045.7|16
1725902880000|2024-09-09 17:28:00|4053.7|4047.7|4054.2|4048.2|4054.2|4048.2|4053.7|4047.7|4
1725902900000|2024-09-09 17:28:20|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.7|4048.7|3
1725902910000|2024-09-09 17:28:30|4054.7|4048.7|4055.2|4049.2|4055.2|4049.2|4054.7|4048.7|0
1725902920000|2024-09-09 17:28:40|4054.3|4048.3|4053.8|4047.8|4054.7|4048.7|4053.8|4047.8|18
1725902930000|2024-09-09 17:28:50|4053.7|4047.7|4053.7|4047.7|4053.8|4047.8|4053.7|4047.7|2
1725902940000|2024-09-09 17:29:00|4054.2|4048.2|4053.7|4047.7|4054.2|4048.2|4053.3|4047.3|7
1725902950000|2024-09-09 17:29:10|4054.2|4048.2|4053.7|4047.7|4054.3|4048.3|4053.7|4047.7|9
1725902960000|2024-09-09 17:29:20|4053.3|4047.3|4054.8|4048.8|4055.3|4049.3|4053.3|4047.3|44
1725902970000|2024-09-09 17:29:30|4055.2|4049.2|4055.2|4049.2|4055.3|4049.3|4055.2|4049.2|8
1725902980000|2024-09-09 17:29:40|4055.3|4049.3|4055.7|4049.7|4055.7|4049.7|4055.3|4049.3|11
1725902990000|2024-09-09 17:29:50|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|7
1725903000000|2024-09-09 17:30:00|4054.8|4048.8|4054.8|4048.8|4055.2|4049.2|4054.8|4048.8|12
1725903010000|2024-09-09 17:30:10|4055.2|4049.2|4056.2|4050.2|4056.2|4050.2|4054.8|4048.8|1
1725903020000|2024-09-09 17:30:20|4055.8|4049.8|4055.7|4049.7|4056.2|4050.2|4055.3|4049.3|40
1725903030000|2024-09-09 17:30:30|4056.2|4050.2|4057.2|4051.2|4057.2|4051.2|4056.2|4050.2|14
1725903040000|2024-09-09 17:30:40|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|3
1725903050000|2024-09-09 17:30:50|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|2
1725903060000|2024-09-09 17:31:00|4057.3|4051.3|4057.2|4051.2|4057.3|4051.3|4057.2|4051.2|1
1725903070000|2024-09-09 17:31:10|4057.3|4051.3|4057.2|4051.2|4057.3|4051.3|4057.2|4051.2|12
1725903080000|2024-09-09 17:31:20|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.2|4051.2|1
1725903090000|2024-09-09 17:31:30|4058.2|4052.2|4059.2|4053.2|4059.2|4053.2|4058.2|4052.2|70
1725903100000|2024-09-09 17:31:40|4059.3|4053.3|4056.7|4050.7|4059.3|4053.3|4056.3|4050.3|51
1725903110000|2024-09-09 17:31:50|4056.8|4050.8|4057.8|4051.8|4057.8|4051.8|4056.8|4050.8|5
1725903120000|2024-09-09 17:32:00|4057.7|4051.7|4057.2|4051.2|4057.7|4051.7|4057.2|4051.2|1
1725903140000|2024-09-09 17:32:20|4056.4|4050.4|4055.2|4049.2|4056.4|4050.4|4055.2|4049.2|23
1725903150000|2024-09-09 17:32:30|4055.3|4049.3|4056.3|4050.3|4056.3|4050.3|4055.3|4049.3|41
1725903160000|2024-09-09 17:32:40|4055.9|4049.9|4055.8|4049.8|4055.9|4049.9|4055.7|4049.7|2
1725903170000|2024-09-09 17:32:50|4056.2|4050.2|4055.3|4049.3|4056.3|4050.3|4055.3|4049.3|6
1725903180000|2024-09-09 17:33:00|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|13
1725903190000|2024-09-09 17:33:10|4054.9|4048.9|4054.3|4048.3|4055.3|4049.3|4054.3|4048.3|1
1725903200000|2024-09-09 17:33:20|4054.2|4048.2|4053.3|4047.3|4054.2|4048.2|4053.3|4047.3|6
1725903210000|2024-09-09 17:33:30|4052.3|4046.3|4051.3|4045.3|4052.3|4046.3|4050.4|4044.4|27
1725903220000|2024-09-09 17:33:40|4052.2|4046.2|4051.3|4045.3|4052.2|4046.2|4051.3|4045.3|9
1725903230000|2024-09-09 17:33:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|3
1725903240000|2024-09-09 17:34:00|4051.3|4045.3|4051.7|4045.7|4051.7|4045.7|4051.3|4045.3|7
1725903250000|2024-09-09 17:34:10|4052.2|4046.2|4052.2|4046.2|4052.3|4046.3|4052.2|4046.2|0
1725903260000|2024-09-09 17:34:20|4053.2|4047.2|4051.2|4045.2|4053.2|4047.2|4051.2|4045.2|29
1725903270000|2024-09-09 17:34:30|4051.3|4045.3|4051.2|4045.2|4051.3|4045.3|4051.2|4045.2|1
1725903290000|2024-09-09 17:34:50|||||||||7
1725903300000|2024-09-09 17:35:00|4050.2|4044.2|4050.2|4044.2|4050.7|4044.7|4049.7|4043.7|19
1725903310000|2024-09-09 17:35:10|4049.8|4043.8|4050.2|4044.2|4050.2|4044.2|4049.8|4043.8|2
1725903330000|2024-09-09 17:35:30|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|3
1725903340000|2024-09-09 17:35:40|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|6
1725903350000|2024-09-09 17:35:50|4048.7|4042.7|4048.3|4042.3|4048.7|4042.7|4048.3|4042.3|6
1725903360000|2024-09-09 17:36:00|4048.7|4042.7|4049.2|4043.2|4049.2|4043.2|4048.7|4042.7|11
1725903370000|2024-09-09 17:36:10|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|8
1725903380000|2024-09-09 17:36:20|4049.7|4043.7|4049.2|4043.2|4049.7|4043.7|4049.2|4043.2|2
1725903390000|2024-09-09 17:36:30|4048.7|4042.7|4049.2|4043.2|4049.2|4043.2|4048.7|4042.7|31
1725903400000|2024-09-09 17:36:40|4049.7|4043.7|4048.7|4042.7|4050.2|4044.2|4048.7|4042.7|16
1725903410000|2024-09-09 17:36:50|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|2
1725903420000|2024-09-09 17:37:00|4048.7|4042.7|4047.2|4041.2|4048.7|4042.7|4047.2|4041.2|30
1725903430000|2024-09-09 17:37:10|4047.3|4041.3|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|5
1725903440000|2024-09-09 17:37:20|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|7
1725903450000|2024-09-09 17:37:30|4046.7|4040.7|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|14
1725903460000|2024-09-09 17:37:40|4046.7|4040.7|4047.2|4041.2|4047.2|4041.2|4046.7|4040.7|4
1725903470000|2024-09-09 17:37:50|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|5
1725903480000|2024-09-09 17:38:00|4048.2|4042.2|4050.2|4044.2|4050.2|4044.2|4048.2|4042.2|9
1725903490000|2024-09-09 17:38:10|||||||||3
1725903500000|2024-09-09 17:38:20|||||||||3
1725903510000|2024-09-09 17:38:30|||||||||2
1725903520000|2024-09-09 17:38:40|4049.2|4043.2|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|40
1725903530000|2024-09-09 17:38:50|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1725903540000|2024-09-09 17:39:00|||||||||2
1725903550000|2024-09-09 17:39:10|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|7
1725903560000|2024-09-09 17:39:20|4050.2|4044.2|4049.2|4043.2|4050.2|4044.2|4049.2|4043.2|6
1725903570000|2024-09-09 17:39:30|4050.1|4044.1|4050.2|4044.2|4050.2|4044.2|4049.7|4043.7|4
1725903580000|2024-09-09 17:39:40|4049.8|4043.8|4049.2|4043.2|4050.2|4044.2|4049.2|4043.2|7
1725903590000|2024-09-09 17:39:50|4048.7|4042.7|4049.2|4043.2|4049.2|4043.2|4048.2|4042.2|6
1725903600000|2024-09-09 17:40:00|4049.7|4043.7|4050.2|4044.2|4050.2|4044.2|4049.7|4043.7|17
1725903610000|2024-09-09 17:40:10|4050.7|4044.7|4050.7|4044.7|4051.2|4045.2|4050.7|4044.7|15
1725903620000|2024-09-09 17:40:20|4050.2|4044.2|4051.7|4045.7|4051.7|4045.7|4050.2|4044.2|15
1725903630000|2024-09-09 17:40:30|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1725903640000|2024-09-09 17:40:40|4052.7|4046.7|4052.2|4046.2|4052.7|4046.7|4052.2|4046.2|3
1725903650000|2024-09-09 17:40:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|8
1725903660000|2024-09-09 17:41:00|4051.2|4045.2|4050.7|4044.7|4051.7|4045.7|4050.7|4044.7|15
1725903670000|2024-09-09 17:41:10|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.2|4043.2|9
1725903680000|2024-09-09 17:41:20|4050.2|4044.2|4050.7|4044.7|4050.7|4044.7|4049.7|4043.7|16
1725903690000|2024-09-09 17:41:30|4050.2|4044.2|4050.2|4044.2|4050.7|4044.7|4050.2|4044.2|6
1725903720000|2024-09-09 17:42:00|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|22
1725903730000|2024-09-09 17:42:10|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.2|4043.2|19
1725903740000|2024-09-09 17:42:20|4050.1|4044.1|4049.2|4043.2|4050.1|4044.1|4049.2|4043.2|1
1725903750000|2024-09-09 17:42:30|4050.1|4044.1|4051.2|4045.2|4051.2|4045.2|4050.1|4044.1|4
1725903760000|2024-09-09 17:42:40|4050.7|4044.7|4051.2|4045.2|4051.2|4045.2|4050.7|4044.7|2
1725903770000|2024-09-09 17:42:50|4050.7|4044.7|4051.2|4045.2|4051.2|4045.2|4050.7|4044.7|6
1725903780000|2024-09-09 17:43:00|4050.7|4044.7|4051.2|4045.2|4051.2|4045.2|4050.7|4044.7|3
1725903790000|2024-09-09 17:43:10|4050.3|4044.3|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|20
1725903800000|2024-09-09 17:43:20|||||||||3
1725903810000|2024-09-09 17:43:30|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|7
1725903820000|2024-09-09 17:43:40|||||||||3
1725903840000|2024-09-09 17:44:00|4050.7|4044.7|4050.2|4044.2|4050.7|4044.7|4049.7|4043.7|13
1725903860000|2024-09-09 17:44:20|4050.3|4044.3|4051.2|4045.2|4051.2|4045.2|4050.3|4044.3|1
1725903870000|2024-09-09 17:44:30|||||||||2
1725903890000|2024-09-09 17:44:50|4051.6|4045.6|4052.2|4046.2|4052.2|4046.2|4051.6|4045.6|13
1725903900000|2024-09-09 17:45:00|4051.7|4045.7|4052.2|4046.2|4052.2|4046.2|4051.7|4045.7|18
1725903910000|2024-09-09 17:45:10|4052.6|4046.6|4053.2|4047.2|4053.2|4047.2|4052.2|4046.2|4
1725903920000|2024-09-09 17:45:20|4052.7|4046.7|4052.2|4046.2|4052.7|4046.7|4052.2|4046.2|12
1725903930000|2024-09-09 17:45:30|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.3|4043.3|5
1725903940000|2024-09-09 17:45:40|4049.3|4043.3|4050.2|4044.2|4050.2|4044.2|4049.3|4043.3|11
1725903960000|2024-09-09 17:46:00|4050.7|4044.7|4051.2|4045.2|4051.2|4045.2|4050.7|4044.7|13
1725903970000|2024-09-09 17:46:10|||||||||2
1725903980000|2024-09-09 17:46:20|||||||||2
1725903990000|2024-09-09 17:46:30|||||||||6
1725904000000|2024-09-09 17:46:40|||||||||10
1725904010000|2024-09-09 17:46:50|4050.2|4044.2|4051.2|4045.2|4051.2|4045.2|4050.2|4044.2|24
1725904020000|2024-09-09 17:47:00|4050.2|4044.2|4049.2|4043.2|4050.2|4044.2|4049.2|4043.2|24
1725904030000|2024-09-09 17:47:10|||||||||8
1725904040000|2024-09-09 17:47:20|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|8
1725904050000|2024-09-09 17:47:30|4048.8|4042.8|4048.3|4042.3|4048.8|4042.8|4048.3|4042.3|6
1725904060000|2024-09-09 17:47:40|||||||||3
1725904070000|2024-09-09 17:47:50|4049.2|4043.2|4050.3|4044.3|4050.3|4044.3|4049.2|4043.2|5
1725904080000|2024-09-09 17:48:00|4049.8|4043.8|4048.3|4042.3|4049.8|4043.8|4048.3|4042.3|15
1725904100000|2024-09-09 17:48:20|||||||||4
1725904110000|2024-09-09 17:48:30|||||||||2
1725904120000|2024-09-09 17:48:40|4047.5|4041.5|4047.3|4041.3|4047.5|4041.5|4047.3|4041.3|39
1725904130000|2024-09-09 17:48:50|||||||||4
1725904140000|2024-09-09 17:49:00|||||||||10
1725904150000|2024-09-09 17:49:10|4048.3|4042.3|4048.3|4042.3|4048.8|4042.8|4048.3|4042.3|31
1725904160000|2024-09-09 17:49:20|4048.4|4042.4|4048.8|4042.8|4048.8|4042.8|4048.3|4042.3|7
1725904170000|2024-09-09 17:49:30|4048.4|4042.4|4049.3|4043.3|4049.3|4043.3|4048.3|4042.3|10
1725904180000|2024-09-09 17:49:40|4048.4|4042.4|4047.4|4041.4|4048.4|4042.4|4047.4|4041.4|18
1725904190000|2024-09-09 17:49:50|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|9
1725904210000|2024-09-09 17:50:10|4048.3|4042.3|4049.3|4043.3|4049.3|4043.3|4048.3|4042.3|30
1725904220000|2024-09-09 17:50:20|||||||||3
1725904230000|2024-09-09 17:50:30|4048.4|4042.4|4049.3|4043.3|4049.3|4043.3|4048.4|4042.4|12
1725904240000|2024-09-09 17:50:40|4048.9|4042.9|4049.3|4043.3|4049.3|4043.3|4048.4|4042.4|17
1725904250000|2024-09-09 17:50:50|||||||||3
1725904260000|2024-09-09 17:51:00|4048.3|4042.3|4049.3|4043.3|4049.3|4043.3|4048.3|4042.3|12
1725904270000|2024-09-09 17:51:10|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|9
1725904280000|2024-09-09 17:51:20|4049.8|4043.8|4049.8|4043.8|4050.3|4044.3|4049.8|4043.8|14
1725904290000|2024-09-09 17:51:30|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|9
1725904300000|2024-09-09 17:51:40|4051.2|4045.2|4050.8|4044.8|4051.3|4045.3|4050.3|4044.3|30
1725904310000|2024-09-09 17:51:50|4050.4|4044.4|4049.8|4043.8|4050.4|4044.4|4049.8|4043.8|5
1725904320000|2024-09-09 17:52:00|4049.9|4043.9|4050.8|4044.8|4050.8|4044.8|4049.9|4043.9|10
1725904330000|2024-09-09 17:52:10|4051.3|4045.3|4055.8|4049.8|4055.8|4049.8|4050.9|4044.9|28
1725904340000|2024-09-09 17:52:20|4055.3|4049.3|4056.2|4050.2|4056.3|4050.3|4054.3|4048.3|33
1725904350000|2024-09-09 17:52:30|4056.3|4050.3|4057.2|4051.2|4057.2|4051.2|4056.3|4050.3|21
1725904360000|2024-09-09 17:52:40|4056.3|4050.3|4056.2|4050.2|4056.3|4050.3|4056.2|4050.2|26
1725904370000|2024-09-09 17:52:50|4056.7|4050.7|4055.7|4049.7|4056.7|4050.7|4055.3|4049.3|36
1725904380000|2024-09-09 17:53:00|4056.2|4050.2|4055.2|4049.2|4056.3|4050.3|4055.2|4049.2|9
1725904390000|2024-09-09 17:53:10|4054.7|4048.7|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|9
1725904400000|2024-09-09 17:53:20|4054.3|4048.3|4054.2|4048.2|4055.2|4049.2|4054.2|4048.2|11
1725904410000|2024-09-09 17:53:30|4054.3|4048.3|4054.3|4048.3|4054.7|4048.7|4054.3|4048.3|11
1725904420000|2024-09-09 17:53:40|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|1
1725904430000|2024-09-09 17:53:50|4053.7|4047.7|4053.3|4047.3|4053.7|4047.7|4053.2|4047.2|16
1725904440000|2024-09-09 17:54:00|4053.2|4047.2|4052.3|4046.3|4053.3|4047.3|4052.3|4046.3|5
1725904450000|2024-09-09 17:54:10|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4051.8|4045.8|31
1725904460000|2024-09-09 17:54:20|4053.3|4047.3|4052.3|4046.3|4053.3|4047.3|4052.3|4046.3|3
1725904470000|2024-09-09 17:54:30|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4052.8|4046.8|3
1725904480000|2024-09-09 17:54:40|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|18
1725904490000|2024-09-09 17:54:50|4052.8|4046.8|4053.3|4047.3|4053.3|4047.3|4052.8|4046.8|11
1725904500000|2024-09-09 17:55:00|||||||||4
1725904510000|2024-09-09 17:55:10|4053.2|4047.2|4055.2|4049.2|4055.2|4049.2|4053.2|4047.2|28
1725904520000|2024-09-09 17:55:20|4054.7|4048.7|4055.2|4049.2|4055.2|4049.2|4054.2|4048.2|9
1725904530000|2024-09-09 17:55:30|4054.7|4048.7|4053.3|4047.3|4054.7|4048.7|4053.3|4047.3|42
1725904540000|2024-09-09 17:55:40|4054.2|4048.2|4054.3|4048.3|4054.3|4048.3|4054.2|4048.2|23
1725904550000|2024-09-09 17:55:50|4054.4|4048.4|4053.4|4047.4|4054.4|4048.4|4053.4|4047.4|12
1725904560000|2024-09-09 17:56:00|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4052.4|4046.4|9
1725904570000|2024-09-09 17:56:10|||||||||6
1725904580000|2024-09-09 17:56:20|4054.2|4048.2|4053.8|4047.8|4054.3|4048.3|4053.4|4047.4|15
1725904590000|2024-09-09 17:56:30|4054.3|4048.3|4051.9|4045.9|4054.3|4048.3|4051.9|4045.9|15
1725904600000|2024-09-09 17:56:40|4052|4046|4052.3|4046.3|4052.3|4046.3|4052|4046|9
1725904610000|2024-09-09 17:56:50|4053.2|4047.2|4051.8|4045.8|4053.4|4047.4|4051.4|4045.4|64
1725904620000|2024-09-09 17:57:00|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|21
1725904630000|2024-09-09 17:57:10|4052.4|4046.4|4052.3|4046.3|4052.4|4046.4|4052.3|4046.3|5
1725904640000|2024-09-09 17:57:20|4052.4|4046.4|4052.3|4046.3|4052.5|4046.5|4052.3|4046.3|10
1725904660000|2024-09-09 17:57:40|4051.3|4045.3|4052.3|4046.3|4052.3|4046.3|4051.3|4045.3|14
1725904670000|2024-09-09 17:57:50|4053.3|4047.3|4052.8|4046.8|4053.3|4047.3|4052.8|4046.8|12
1725904680000|2024-09-09 17:58:00|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|6
1725904690000|2024-09-09 17:58:10|4052.8|4046.8|4054.3|4048.3|4054.3|4048.3|4052.8|4046.8|33
1725904700000|2024-09-09 17:58:20|4053.8|4047.8|4052.9|4046.9|4054.2|4048.2|4052.4|4046.4|14
1725904710000|2024-09-09 17:58:30|4052.8|4046.8|4052.8|4046.8|4053.2|4047.2|4052.8|4046.8|19
1725904720000|2024-09-09 17:58:40|4052.9|4046.9|4049.9|4043.9|4052.9|4046.9|4049.8|4043.8|52
1725904730000|2024-09-09 17:58:50|4050.7|4044.7|4051.3|4045.3|4051.3|4045.3|4050.4|4044.4|42
1725904740000|2024-09-09 17:59:00|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|13
1725904750000|2024-09-09 17:59:10|4050.2|4044.2|4049.4|4043.4|4050.2|4044.2|4049.3|4043.3|7
1725904760000|2024-09-09 17:59:20|||||||||12
1725904770000|2024-09-09 17:59:30|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|9
1725904780000|2024-09-09 17:59:40|4049.9|4043.9|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|2
1725904790000|2024-09-09 17:59:50|4049.9|4043.9|4050.3|4044.3|4050.3|4044.3|4049.4|4043.4|10
1725904800000|2024-09-09 18:00:00|4050.2|4044.2|4050.3|4044.3|4050.3|4044.3|4050.2|4044.2|10
1725904810000|2024-09-09 18:00:10|||||||||1
1725904820000|2024-09-09 18:00:20|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|16
1725904830000|2024-09-09 18:00:30|4050.3|4044.3|4048.4|4042.4|4050.3|4044.3|4048.4|4042.4|10
1725904840000|2024-09-09 18:00:40|4048.3|4042.3|4048.4|4042.4|4048.4|4042.4|4048.3|4042.3|6
1725904850000|2024-09-09 18:00:50|4048.3|4042.3|4048.4|4042.4|4048.4|4042.4|4048.3|4042.3|9
1725904860000|2024-09-09 18:01:00|4049.3|4043.3|4048.8|4042.8|4049.4|4043.4|4048.8|4042.8|41
1725904870000|2024-09-09 18:01:10|4049.2|4043.2|4049.3|4043.3|4049.3|4043.3|4049.2|4043.2|3
1725904880000|2024-09-09 18:01:20|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|6
1725904890000|2024-09-09 18:01:30|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|8
1725904900000|2024-09-09 18:01:40|4048.8|4042.8|4048.8|4042.8|4048.9|4042.9|4048.5|4042.5|15
1725904910000|2024-09-09 18:01:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.8|4042.8|10
1725904920000|2024-09-09 18:02:00|4049.3|4043.3|4048.8|4042.8|4049.3|4043.3|4048.3|4042.3|17
1725904930000|2024-09-09 18:02:10|4048.4|4042.4|4049.3|4043.3|4049.3|4043.3|4048.4|4042.4|62
1725904940000|2024-09-09 18:02:20|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|134
1725904950000|2024-09-09 18:02:30|4047.3|4041.3|4048.3|4042.3|4048.3|4042.3|4047.3|4041.3|20
1725904960000|2024-09-09 18:02:40|4049.3|4043.3|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|7
1725904970000|2024-09-09 18:02:50|||||||||6
1725904980000|2024-09-09 18:03:00|4049.3|4043.3|4050.3|4044.3|4050.3|4044.3|4049.3|4043.3|55
1725904990000|2024-09-09 18:03:10|4049.9|4043.9|4052.8|4046.8|4052.8|4046.8|4049.8|4043.8|18
1725905000000|2024-09-09 18:03:20|4052.4|4046.4|4052.8|4046.8|4052.8|4046.8|4052.4|4046.4|9
1725905010000|2024-09-09 18:03:30|4053.3|4047.3|4053.3|4047.3|4054.3|4048.3|4053.3|4047.3|21
1725905020000|2024-09-09 18:03:40|4052.4|4046.4|4052.3|4046.3|4052.4|4046.4|4052.3|4046.3|18
1725905030000|2024-09-09 18:03:50|4052.8|4046.8|4053.3|4047.3|4053.3|4047.3|4052.8|4046.8|4
1725905040000|2024-09-09 18:04:00|4050.3|4044.3|4049.3|4043.3|4050.3|4044.3|4049.3|4043.3|33
1725905050000|2024-09-09 18:04:10|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4049.4|4043.4|10
1725905060000|2024-09-09 18:04:20|4051.3|4045.3|4051.3|4045.3|4052.3|4046.3|4051.3|4045.3|33
1725905070000|2024-09-09 18:04:30|||||||||5
1725905080000|2024-09-09 18:04:40|4051.4|4045.4|4051.3|4045.3|4051.4|4045.4|4051.3|4045.3|3
1725905090000|2024-09-09 18:04:50|4051.8|4045.8|4050.3|4044.3|4051.8|4045.8|4050.3|4044.3|7
1725905100000|2024-09-09 18:05:00|4050.4|4044.4|4050.3|4044.3|4051.3|4045.3|4050.3|4044.3|12
1725905110000|2024-09-09 18:05:10|4049.3|4043.3|4050.3|4044.3|4050.3|4044.3|4049.3|4043.3|33
1725905120000|2024-09-09 18:05:20|4049.9|4043.9|4049.3|4043.3|4049.9|4043.9|4049.3|4043.3|12
1725905130000|2024-09-09 18:05:30|4049.4|4043.4|4050.4|4044.4|4050.4|4044.4|4049.4|4043.4|12
1725905140000|2024-09-09 18:05:40|4050.3|4044.3|4051.3|4045.3|4052.3|4046.3|4050.3|4044.3|12
1725905150000|2024-09-09 18:05:50|4050.4|4044.4|4051.3|4045.3|4051.3|4045.3|4050.3|4044.3|13
1725905160000|2024-09-09 18:06:00|4050.8|4044.8|4051.3|4045.3|4051.8|4045.8|4050.8|4044.8|29
1725905170000|2024-09-09 18:06:10|||||||||16
1725905180000|2024-09-09 18:06:20|4050.4|4044.4|4050.8|4044.8|4051.3|4045.3|4050.3|4044.3|26
1725905190000|2024-09-09 18:06:30|4051.2|4045.2|4051.3|4045.3|4051.3|4045.3|4051.2|4045.2|15
1725905200000|2024-09-09 18:06:40|||||||||14
1725905210000|2024-09-09 18:06:50|4051.9|4045.9|4051.4|4045.4|4051.9|4045.9|4051.3|4045.3|29
1725905220000|2024-09-09 18:07:00|4051.5|4045.5|4050.9|4044.9|4051.5|4045.5|4050.8|4044.8|28
1725905230000|2024-09-09 18:07:10|4051.4|4045.4|4050.4|4044.4|4051.4|4045.4|4050.3|4044.3|13
1725905240000|2024-09-09 18:07:20|4050.3|4044.3|4051.4|4045.4|4051.8|4045.8|4050.3|4044.3|28
1725905250000|2024-09-09 18:07:30|4051.3|4045.3|4051.9|4045.9|4051.9|4045.9|4051.3|4045.3|13
1725905260000|2024-09-09 18:07:40|4051.5|4045.5|4051.4|4045.4|4051.5|4045.5|4051.3|4045.3|11
1725905270000|2024-09-09 18:07:50|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4051.9|4045.9|23
1725905280000|2024-09-09 18:08:00|4051.4|4045.4|4048.5|4042.5|4051.4|4045.4|4048|4042|51
1725905290000|2024-09-09 18:08:10|4048.1|4042.1|4048.1|4042.1|4048.5|4042.5|4048.1|4042.1|10
1725905300000|2024-09-09 18:08:20|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048|4042|9
1725905310000|2024-09-09 18:08:30|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|31
1725905320000|2024-09-09 18:08:40|4048.6|4042.6|4048.5|4042.5|4049.1|4043.1|4048.5|4042.5|14
1725905330000|2024-09-09 18:08:50|||||||||7
1725905340000|2024-09-09 18:09:00|4048.6|4042.6|4046.5|4040.5|4048.6|4042.6|4046.5|4040.5|88
1725905350000|2024-09-09 18:09:10|4047|4041|4046.6|4040.6|4047|4041|4046.5|4040.5|20
1725905360000|2024-09-09 18:09:20|||||||||26
1725905370000|2024-09-09 18:09:30|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|21
1725905380000|2024-09-09 18:09:40|4047.6|4041.6|4047.5|4041.5|4048|4042|4047.5|4041.5|28
1725905390000|2024-09-09 18:09:50|4048|4042|4049.5|4043.5|4049.5|4043.5|4048|4042|37
1725905400000|2024-09-09 18:10:00|4049|4043|4049.1|4043.1|4050.6|4044.6|4048.6|4042.6|92
1725905410000|2024-09-09 18:10:10|4048.6|4042.6|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|23
1725905420000|2024-09-09 18:10:20|4050|4044|4051.5|4045.5|4052.5|4046.5|4050|4044|31
1725905430000|2024-09-09 18:10:30|4050.6|4044.6|4051.5|4045.5|4051.5|4045.5|4050.1|4044.1|36
1725905440000|2024-09-09 18:10:40|||||||||7
1725905450000|2024-09-09 18:10:50|||||||||26
1725905460000|2024-09-09 18:11:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|47
1725905470000|2024-09-09 18:11:10|4050.5|4044.5|4050.5|4044.5|4050.6|4044.6|4048.6|4042.6|38
1725905480000|2024-09-09 18:11:20|4050.6|4044.6|4050.5|4044.5|4050.6|4044.6|4050.5|4044.5|9
1725905490000|2024-09-09 18:11:30|4050.1|4044.1|4049|4043|4050.1|4044.1|4048.6|4042.6|24
1725905500000|2024-09-09 18:11:40|4049.1|4043.1|4049|4043|4049.5|4043.5|4049|4043|5
1725905510000|2024-09-09 18:11:50|4048.6|4042.6|4048|4042|4048.6|4042.6|4047.5|4041.5|27
1725905520000|2024-09-09 18:12:00|4047.6|4041.6|4049.1|4043.1|4049.6|4043.6|4047.6|4041.6|93
1725905530000|2024-09-09 18:12:10|4052.9|4046.9|4053.9|4047.9|4054.9|4048.9|4052.9|4046.9|231
1725905540000|2024-09-09 18:12:20|4053.5|4047.5|4052.4|4046.4|4053.5|4047.5|4052.4|4046.4|6
1725905550000|2024-09-09 18:12:30|4052.5|4046.5|4052.4|4046.4|4052.5|4046.5|4052.4|4046.4|5
1725905560000|2024-09-09 18:12:40|4051.4|4045.4|4051.5|4045.5|4052|4046|4051.4|4045.4|28
1725905570000|2024-09-09 18:12:50|4052.4|4046.4|4051.4|4045.4|4052.4|4046.4|4051.4|4045.4|14
1725905580000|2024-09-09 18:13:00|4052.5|4046.5|4052.5|4046.5|4053.4|4047.4|4052.4|4046.4|50
1725905590000|2024-09-09 18:13:10|4051.5|4045.5|4050.4|4044.4|4051.5|4045.5|4049.9|4043.9|52
1725905600000|2024-09-09 18:13:20|4050.2|4044.2|4050.4|4044.4|4050.4|4044.4|4049.4|4043.4|39
1725905610000|2024-09-09 18:13:30|||||||||28
1725905620000|2024-09-09 18:13:40|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050|4044|88
1725905630000|2024-09-09 18:13:50|4051.5|4045.5|4050.5|4044.5|4051.5|4045.5|4050.5|4044.5|57
1725905640000|2024-09-09 18:14:00|4049.5|4043.5|4050.1|4044.1|4050.5|4044.5|4049.5|4043.5|89
1725905650000|2024-09-09 18:14:10|4049.6|4043.6|4053.5|4047.5|4053.6|4047.6|4049.6|4043.6|189
1725905660000|2024-09-09 18:14:20|4052.5|4046.5|4051.6|4045.6|4052.6|4046.6|4051.5|4045.5|183
1725905670000|2024-09-09 18:14:30|4051.5|4045.5|4052.5|4046.5|4053|4047|4051.5|4045.5|140
1725905680000|2024-09-09 18:14:40|4052.6|4046.6|4054.5|4048.5|4054.5|4048.5|4052.5|4046.5|149
1725905690000|2024-09-09 18:14:50|4055.6|4049.6|4055.5|4049.5|4056.5|4050.5|4054.5|4048.5|279
1725905700000|2024-09-09 18:15:00|4055.1|4049.1|4056.3|4050.3|4056.3|4050.3|4054.6|4048.6|169
1725905710000|2024-09-09 18:15:10|4056.4|4050.4|4055.4|4049.4|4057.3|4051.3|4055.4|4049.4|27
1725905720000|2024-09-09 18:15:20|4055.8|4049.8|4056.4|4050.4|4056.4|4050.4|4055.3|4049.3|27
1725905730000|2024-09-09 18:15:30|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4055.8|4049.8|17
1725905740000|2024-09-09 18:15:40|4055.9|4049.9|4056.3|4050.3|4056.3|4050.3|4055.9|4049.9|16
1725905750000|2024-09-09 18:15:50|4055.5|4049.5|4055.4|4049.4|4055.5|4049.5|4055.3|4049.3|32
1725905760000|2024-09-09 18:16:00|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4054.4|4048.4|59
1725905770000|2024-09-09 18:16:10|4056.2|4050.2|4056.4|4050.4|4056.4|4050.4|4056.2|4050.2|2
1725905780000|2024-09-09 18:16:20|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|16
1725905790000|2024-09-09 18:16:30|4057.2|4051.2|4058.3|4052.3|4059.5|4053.5|4057.2|4051.2|16
1725905800000|2024-09-09 18:16:40|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.3|4051.3|45
1725905810000|2024-09-09 18:16:50|4057.3|4051.3|4056.8|4050.8|4057.3|4051.3|4056.8|4050.8|13
1725905820000|2024-09-09 18:17:00|4056.4|4050.4|4056.4|4050.4|4057.3|4051.3|4055.9|4049.9|100
1725905830000|2024-09-09 18:17:10|4056.3|4050.3|4056.4|4050.4|4056.4|4050.4|4056.3|4050.3|1
1725905840000|2024-09-09 18:17:20|4056.3|4050.3|4056.3|4050.3|4056.4|4050.4|4056.3|4050.3|54
1725905850000|2024-09-09 18:17:30|4056.4|4050.4|4055.5|4049.5|4056.4|4050.4|4055.5|4049.5|31
1725905860000|2024-09-09 18:17:40|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|13
1725905870000|2024-09-09 18:17:50|4055.9|4049.9|4056.3|4050.3|4056.3|4050.3|4055.9|4049.9|13
1725905880000|2024-09-09 18:18:00|4055.4|4049.4|4056.3|4050.3|4056.3|4050.3|4055.4|4049.4|9
1725905890000|2024-09-09 18:18:10|4055.9|4049.9|4056.3|4050.3|4056.3|4050.3|4055.9|4049.9|0
1725905900000|2024-09-09 18:18:20|4056.4|4050.4|4057.9|4051.9|4058.1|4052.1|4056.4|4050.4|43
1725905910000|2024-09-09 18:18:30|4058.3|4052.3|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|5
1725905920000|2024-09-09 18:18:40|4057.8|4051.8|4056.9|4050.9|4058.3|4052.3|4056.9|4050.9|51
1725905930000|2024-09-09 18:18:50|4056.3|4050.3|4056.4|4050.4|4056.8|4050.8|4056.3|4050.3|10
1725905940000|2024-09-09 18:19:00|4056.8|4050.8|4057.9|4051.9|4057.9|4051.9|4056.8|4050.8|15
1725905950000|2024-09-09 18:19:10|4058|4052|4058.4|4052.4|4058.5|4052.5|4057.6|4051.6|5
1725905960000|2024-09-09 18:19:20|4058|4052|4057.9|4051.9|4058|4052|4057.4|4051.4|11
1725905970000|2024-09-09 18:19:30|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|5
1725905980000|2024-09-09 18:19:40|4058.3|4052.3|4057.8|4051.8|4058.4|4052.4|4057.8|4051.8|8
1725905990000|2024-09-09 18:19:50|4057.9|4051.9|4058.4|4052.4|4058.4|4052.4|4057.8|4051.8|19
1725926400000|2024-09-10 00:00:00|4051.4|4045.4|4050.5|4044.5|4052.4|4046.4|4049.5|4043.5|60
1725926410000|2024-09-10 00:00:10|4052.2|4046.2|4049.9|4043.9|4052.2|4046.2|4048.5|4042.5|14
1725926420000|2024-09-10 00:00:20|4050.4|4044.4|4052.4|4046.4|4052.4|4046.4|4050.4|4044.4|4
1725926430000|2024-09-10 00:00:30|4051.9|4045.9|4052.4|4046.4|4052.4|4046.4|4051.9|4045.9|7
1725926440000|2024-09-10 00:00:40|||||||||30
1725926450000|2024-09-10 00:00:50|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|12
1725926460000|2024-09-10 00:01:00|4050.5|4044.5|4050.4|4044.4|4050.5|4044.5|4049.1|4043.1|7
1725926470000|2024-09-10 00:01:10|4049.9|4043.9|4050.9|4044.9|4051|4045|4049.4|4043.4|2
1725926480000|2024-09-10 00:01:20|4051|4045|4050.9|4044.9|4051|4045|4050.4|4044.4|0
1725926490000|2024-09-10 00:01:30|4050.4|4044.4|4051|4045|4051|4045|4050.4|4044.4|1
1725926520000|2024-09-10 00:02:00|4050.5|4044.5|4051|4045|4051|4045|4050.4|4044.4|1
1725926550000|2024-09-10 00:02:30|4050.9|4044.9|4050|4044|4050.9|4044.9|4050|4044|2
1725926560000|2024-09-10 00:02:40|4049.9|4043.9|4049.4|4043.4|4049.9|4043.9|4049.4|4043.4|1
1725926570000|2024-09-10 00:02:50|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|1
1725926580000|2024-09-10 00:03:00|4049.4|4043.4|4048.5|4042.5|4049.4|4043.4|4048.5|4042.5|1
1725926590000|2024-09-10 00:03:10|4048.6|4042.6|4050|4044|4050|4044|4048.6|4042.6|3
1725926600000|2024-09-10 00:03:20|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|0
1725926610000|2024-09-10 00:03:30|4049.6|4043.6|4049.5|4043.5|4049.6|4043.6|4049.5|4043.5|0
1725926620000|2024-09-10 00:03:40|4049.6|4043.6|4050|4044|4050|4044|4049.5|4043.5|3
1725926670000|2024-09-10 00:04:30|4049.9|4043.9|4050|4044|4050|4044|4049.9|4043.9|0
1725926710000|2024-09-10 00:05:10|4050.4|4044.4|4050.6|4044.6|4051|4045|4050.4|4044.4|2
1725926720000|2024-09-10 00:05:20|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1725926730000|2024-09-10 00:05:30|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|9
1725926740000|2024-09-10 00:05:40|4049.9|4043.9|4050|4044|4050|4044|4049.9|4043.9|0
1725926750000|2024-09-10 00:05:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1725926760000|2024-09-10 00:06:00|4049|4043|4048.5|4042.5|4049|4043|4048.5|4042.5|2
1725926770000|2024-09-10 00:06:10|4048.6|4042.6|4049|4043|4049.4|4043.4|4048.6|4042.6|3
1725926780000|2024-09-10 00:06:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1725926800000|2024-09-10 00:06:40|||||||||3
1725926810000|2024-09-10 00:06:50|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|2
1725926820000|2024-09-10 00:07:00|4047.4|4041.4|4046|4040|4047.4|4041.4|4046|4040|3
1725926860000|2024-09-10 00:07:40|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1725926880000|2024-09-10 00:08:00|4045.6|4039.6|4046|4040|4046|4040|4045.6|4039.6|2
1725926890000|2024-09-10 00:08:10|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1725926970000|2024-09-10 00:09:30|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|1
1725926990000|2024-09-10 00:09:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1725927010000|2024-09-10 00:10:10|4044.6|4038.6|4045.4|4039.4|4045.4|4039.4|4044.6|4038.6|3
1725927030000|2024-09-10 00:10:30|4045|4039|4045|4039|4045|4039|4045|4039|2
1725927050000|2024-09-10 00:10:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1725927060000|2024-09-10 00:11:00|4046.4|4040.4|4046|4040|4046.4|4040.4|4046|4040|5
1725927070000|2024-09-10 00:11:10|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1725927100000|2024-09-10 00:11:40|||||||||1
1725927110000|2024-09-10 00:11:50|4045.9|4039.9|4045.5|4039.5|4046|4040|4045.5|4039.5|2
1725927140000|2024-09-10 00:12:20|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1725927160000|2024-09-10 00:12:40|||||||||1
1725927180000|2024-09-10 00:13:00|4045.9|4039.9|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|3
1725927230000|2024-09-10 00:13:50|||||||||34
1725927260000|2024-09-10 00:14:20|4046|4040|4045.5|4039.5|4046|4040|4045.5|4039.5|1
1725927320000|2024-09-10 00:15:20|||||||||1
1725927330000|2024-09-10 00:15:30|4046.4|4040.4|4046|4040|4046.4|4040.4|4046|4040|1
1725927340000|2024-09-10 00:15:40|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1725927350000|2024-09-10 00:15:50|4046|4040|4046|4040|4046|4040|4046|4040|0
1725927360000|2024-09-10 00:16:00|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1725927380000|2024-09-10 00:16:20|||||||||78
1725927410000|2024-09-10 00:16:50|4046|4040|4046|4040|4046|4040|4046|4040|4
1725927420000|2024-09-10 00:17:00|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|3
1725927450000|2024-09-10 00:17:30|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|1
1725927510000|2024-09-10 00:18:30|4044.4|4038.4|4041.4|4035.4|4044.4|4038.4|4041.4|4035.4|14
1725927530000|2024-09-10 00:18:50|||||||||2
1725927550000|2024-09-10 00:19:10|4042.9|4036.9|4043|4037|4043|4037|4042.9|4036.9|2
1725927590000|2024-09-10 00:19:50|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1725927690000|2024-09-10 00:21:30|||||||||1
1725927710000|2024-09-10 00:21:50|4043|4037|4043|4037|4043|4037|4043|4037|0
1725927740000|2024-09-10 00:22:20|4042.6|4036.6|4043.4|4037.4|4043.4|4037.4|4042.6|4036.6|1
1725927770000|2024-09-10 00:22:50|4044.4|4038.4|4042.9|4036.9|4044.4|4038.4|4042.9|4036.9|9
1725927780000|2024-09-10 00:23:00|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1725927830000|2024-09-10 00:23:50|4043|4037|4043|4037|4043|4037|4043|4037|1
1725927850000|2024-09-10 00:24:10|4043.4|4037.4|4043|4037|4043.4|4037.4|4043|4037|2
1725927890000|2024-09-10 00:24:50|4042.9|4036.9|4043|4037|4043|4037|4042.9|4036.9|1
1725928010000|2024-09-10 00:26:50|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1725928020000|2024-09-10 00:27:00|4042.5|4036.5|4043.4|4037.4|4043.4|4037.4|4042.5|4036.5|1
1725928030000|2024-09-10 00:27:10|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|3
1725928090000|2024-09-10 00:28:10|||||||||3
1725928140000|2024-09-10 00:29:00|4043.4|4037.4|4043.9|4037.9|4043.9|4037.9|4043.4|4037.4|3
1725928160000|2024-09-10 00:29:20|4043.5|4037.5|4043.9|4037.9|4043.9|4037.9|4043.5|4037.5|1
1725928180000|2024-09-10 00:29:40|||||||||2
1725928250000|2024-09-10 00:30:50|4043.5|4037.5|4043.4|4037.4|4043.5|4037.5|4043.4|4037.4|3
1725928260000|2024-09-10 00:31:00|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|1
1725928330000|2024-09-10 00:32:10|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1725928380000|2024-09-10 00:33:00|4042|4036|4042|4036|4042|4036|4042|4036|3
1725928390000|2024-09-10 00:33:10|4041.6|4035.6|4041.9|4035.9|4042|4036|4041.6|4035.6|0
1725928400000|2024-09-10 00:33:20|4042|4036|4042.9|4036.9|4042.9|4036.9|4042|4036|2
1725928430000|2024-09-10 00:33:50|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1725928490000|2024-09-10 00:34:50|4043|4037|4043.4|4037.4|4043.4|4037.4|4043|4037|0
1725928510000|2024-09-10 00:35:10|4043|4037|4042.9|4036.9|4043|4037|4042.9|4036.9|0
1725928530000|2024-09-10 00:35:30|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1725928540000|2024-09-10 00:35:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1725928660000|2024-09-10 00:37:40|4045.5|4039.5|4046.4|4040.4|4046.4|4040.4|4045.5|4039.5|6
1725928720000|2024-09-10 00:38:40|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1725928730000|2024-09-10 00:38:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1725928840000|2024-09-10 00:40:40|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|3
1725928860000|2024-09-10 00:41:00|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|27
1725928870000|2024-09-10 00:41:10|4045.6|4039.6|4044.9|4038.9|4045.6|4039.6|4044.6|4038.6|5
1725928880000|2024-09-10 00:41:20|4045|4039|4045|4039|4045|4039|4045|4039|0
1725928910000|2024-09-10 00:41:50|4044.5|4038.5|4044.4|4038.4|4044.5|4038.5|4044.4|4038.4|0
1725928930000|2024-09-10 00:42:10|4044|4038|4044|4038|4044|4038|4044|4038|2
1725928940000|2024-09-10 00:42:20|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1725928960000|2024-09-10 00:42:40|4044|4038|4044|4038|4044|4038|4044|4038|1
1725929020000|2024-09-10 00:43:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1725929030000|2024-09-10 00:43:50|4044|4038|4044|4038|4044|4038|4044|4038|0
1725929040000|2024-09-10 00:44:00|4044.4|4038.4|4044|4038|4044.4|4038.4|4044|4038|0
1725929060000|2024-09-10 00:44:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|1
1725929090000|2024-09-10 00:44:50|4043.9|4037.9|4044.4|4038.4|4044.4|4038.4|4043.9|4037.9|11
1725929110000|2024-09-10 00:45:10|4044|4038|4044|4038|4044|4038|4044|4038|4
1725929160000|2024-09-10 00:46:00|4043.6|4037.6|4043.4|4037.4|4043.6|4037.6|4043.4|4037.4|0
1725929210000|2024-09-10 00:46:50|||||||||1
1725929280000|2024-09-10 00:48:00|4042.4|4036.4|4041.5|4035.5|4042.4|4036.4|4041.5|4035.5|4
1725929290000|2024-09-10 00:48:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1725929300000|2024-09-10 00:48:20|4041|4035|4041|4035|4041|4035|4041|4035|0
1725929310000|2024-09-10 00:48:30|4040.6|4034.6|4040.4|4034.4|4040.6|4034.6|4040.4|4034.4|0
1725929360000|2024-09-10 00:49:20|||||||||1
1725929390000|2024-09-10 00:49:50|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|4
1725929400000|2024-09-10 00:50:00|4042.4|4036.4|4042.9|4036.9|4042.9|4036.9|4042.4|4036.4|1
1725929410000|2024-09-10 00:50:10|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|1
1725929570000|2024-09-10 00:52:50|4044|4038|4044.9|4038.9|4044.9|4038.9|4044|4038|2
1725929630000|2024-09-10 00:53:50|4044.4|4038.4|4044.9|4038.9|4044.9|4038.9|4044.4|4038.4|1
1725929690000|2024-09-10 00:54:50|4044.4|4038.4|4044.9|4038.9|4044.9|4038.9|4044.4|4038.4|1
1725929790000|2024-09-10 00:56:30|4045.8|4039.8|4046.4|4040.4|4046.4|4040.4|4045.8|4039.8|8
1725929810000|2024-09-10 00:56:50|4046|4040|4045.9|4039.9|4046|4040|4045.9|4039.9|3
1725929850000|2024-09-10 00:57:30|4045.5|4039.5|4045.9|4039.9|4045.9|4039.9|4045.5|4039.5|1
1725929900000|2024-09-10 00:58:20|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1725929940000|2024-09-10 00:59:00|4047.7|4041.7|4050.4|4044.4|4050.4|4044.4|4047.7|4041.7|14
1725929960000|2024-09-10 00:59:20|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|1
1725929970000|2024-09-10 00:59:30|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1725930000000|2024-09-10 01:00:00|4051.9|4045.9|4052.4|4046.4|4053.9|4047.9|4051.4|4045.4|3
1725930010000|2024-09-10 01:00:10|4051.9|4045.9|4051.9|4045.9|4053|4047|4051.9|4045.9|0
1725930020000|2024-09-10 01:00:20|4051.5|4045.5|4051.9|4045.9|4051.9|4045.9|4051.4|4045.4|0
1725930030000|2024-09-10 01:00:30|4051.4|4045.4|4051|4045|4051.9|4045.9|4050.9|4044.9|0
1725930040000|2024-09-10 01:00:40|4051.5|4045.5|4050.9|4044.9|4051.9|4045.9|4050.9|4044.9|0
1725930050000|2024-09-10 01:00:50|4051|4045|4050.5|4044.5|4051|4045|4050.5|4044.5|0
1725930060000|2024-09-10 01:01:00|4050.4|4044.4|4051|4045|4051.9|4045.9|4050.4|4044.4|1
1725930070000|2024-09-10 01:01:10|4051.4|4045.4|4050.9|4044.9|4051.4|4045.4|4050.4|4044.4|1
1725930080000|2024-09-10 01:01:20|4051|4045|4050.9|4044.9|4051|4045|4050.5|4044.5|0
1725930090000|2024-09-10 01:01:30|4051|4045|4051|4045|4051|4045|4050.4|4044.4|0
1725930110000|2024-09-10 01:01:50|4051.9|4045.9|4051.4|4045.4|4051.9|4045.9|4051.4|4045.4|0
1725930120000|2024-09-10 01:02:00|4051.9|4045.9|4052.4|4046.4|4052.4|4046.4|4051.5|4045.5|0
1725930130000|2024-09-10 01:02:10|4052.5|4046.5|4052.4|4046.4|4052.9|4046.9|4052.4|4046.4|1
1725930150000|2024-09-10 01:02:30|4053|4047|4053.4|4047.4|4053.4|4047.4|4053|4047|0
1725930170000|2024-09-10 01:02:50|4053.9|4047.9|4053.4|4047.4|4054|4048|4053.4|4047.4|0
1725930180000|2024-09-10 01:03:00|4053.9|4047.9|4053.5|4047.5|4053.9|4047.9|4053.4|4047.4|0
1725930190000|2024-09-10 01:03:10|4052.9|4046.9|4053.9|4047.9|4053.9|4047.9|4052.9|4046.9|1
1725930200000|2024-09-10 01:03:20|4053.5|4047.5|4053.4|4047.4|4053.5|4047.5|4053.4|4047.4|0
1725930210000|2024-09-10 01:03:30|4053.8|4047.8|4053.9|4047.9|4053.9|4047.9|4053.8|4047.8|0
1725930240000|2024-09-10 01:04:00|4053.4|4047.4|4053.9|4047.9|4053.9|4047.9|4053.4|4047.4|0
1725930250000|2024-09-10 01:04:10|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1725930260000|2024-09-10 01:04:20|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|0
1725930270000|2024-09-10 01:04:30|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1725930290000|2024-09-10 01:04:50|4053.4|4047.4|4053.9|4047.9|4053.9|4047.9|4053.4|4047.4|0
1725930300000|2024-09-10 01:05:00|4054.4|4048.4|4057.9|4051.9|4057.9|4051.9|4054.4|4048.4|7
1725930310000|2024-09-10 01:05:10|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|0
1725930320000|2024-09-10 01:05:20|4057.5|4051.5|4057.9|4051.9|4058.4|4052.4|4057.4|4051.4|0
1725930340000|2024-09-10 01:05:40|4057.4|4051.4|4057.5|4051.5|4057.9|4051.9|4057.4|4051.4|0
1725930350000|2024-09-10 01:05:50|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.4|4051.4|0
1725930360000|2024-09-10 01:06:00|4057.5|4051.5|4056.9|4050.9|4057.5|4051.5|4056.9|4050.9|0
1725930370000|2024-09-10 01:06:10|4057|4051|4057.9|4051.9|4057.9|4051.9|4056.9|4050.9|1
1725930400000|2024-09-10 01:06:40|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|0
1725930410000|2024-09-10 01:06:50|4059|4053|4059|4053|4059.4|4053.4|4059|4053|1
1725930420000|2024-09-10 01:07:00|4059.4|4053.4|4059.4|4053.4|4059.9|4053.9|4059.4|4053.4|0
1725930430000|2024-09-10 01:07:10|4060|4054|4060.4|4054.4|4060.4|4054.4|4060|4054|1
1725930440000|2024-09-10 01:07:20|4059.9|4053.9|4060.9|4054.9|4060.9|4054.9|4059.9|4053.9|2
1725930450000|2024-09-10 01:07:30|4060.4|4054.4|4060.9|4054.9|4060.9|4054.9|4060.4|4054.4|0
1725930460000|2024-09-10 01:07:40|4061.4|4055.4|4062.9|4056.9|4063.9|4057.9|4061.4|4055.4|16
1725930470000|2024-09-10 01:07:50|4062.5|4056.5|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|0
1725930480000|2024-09-10 01:08:00|4061.9|4055.9|4061.9|4055.9|4062.9|4056.9|4061.9|4055.9|1
1725930490000|2024-09-10 01:08:10|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1725930500000|2024-09-10 01:08:20|4062|4056|4062.4|4056.4|4062.4|4056.4|4061.9|4055.9|0
1725930520000|2024-09-10 01:08:40|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|1
1725930530000|2024-09-10 01:08:50|4062.4|4056.4|4062.9|4056.9|4062.9|4056.9|4062.4|4056.4|0
1725930540000|2024-09-10 01:09:00|4062.5|4056.5|4062.4|4056.4|4062.9|4056.9|4061.9|4055.9|0
1725930550000|2024-09-10 01:09:10|4061.9|4055.9|4062.9|4056.9|4063|4057|4061.9|4055.9|1
1725930570000|2024-09-10 01:09:30|4062.5|4056.5|4062.9|4056.9|4062.9|4056.9|4062.5|4056.5|0
1725930580000|2024-09-10 01:09:40|4063.4|4057.4|4063.9|4057.9|4063.9|4057.9|4063.4|4057.4|2
1725930590000|2024-09-10 01:09:50|4064.3|4058.3|4067|4061|4067|4061|4064.3|4058.3|4
1725930600000|2024-09-10 01:10:00|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1725930620000|2024-09-10 01:10:20|4067|4061|4067.9|4061.9|4067.9|4061.9|4066.9|4060.9|0
1725930630000|2024-09-10 01:10:30|4067.5|4061.5|4067.9|4061.9|4067.9|4061.9|4067.4|4061.4|0
1725930640000|2024-09-10 01:10:40|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1725930650000|2024-09-10 01:10:50|4067.4|4061.4|4069.4|4063.4|4069.4|4063.4|4067.4|4061.4|12
1725930660000|2024-09-10 01:11:00|4069.5|4063.5|4069.4|4063.4|4069.8|4063.8|4069.4|4063.4|23
1725930670000|2024-09-10 01:11:10|||||||||7
1725930680000|2024-09-10 01:11:20|||||||||1
1725930720000|2024-09-10 01:12:00|4069.9|4063.9|4069.4|4063.4|4069.9|4063.9|4069.4|4063.4|0
1725930730000|2024-09-10 01:12:10|||||||||1
1725930740000|2024-09-10 01:12:20|||||||||2
1725930780000|2024-09-10 01:13:00|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1725930790000|2024-09-10 01:13:10|4068.5|4062.5|4068.4|4062.4|4068.8|4062.8|4067.9|4061.9|1
1725930800000|2024-09-10 01:13:20|4068.9|4062.9|4068.4|4062.4|4068.9|4062.9|4068.4|4062.4|0
1725930810000|2024-09-10 01:13:30|4068.9|4062.9|4069.4|4063.4|4069.4|4063.4|4068.9|4062.9|0
1725930870000|2024-09-10 01:14:30|4068.5|4062.5|4068.4|4062.4|4068.5|4062.5|4068.4|4062.4|3
1725930900000|2024-09-10 01:15:00|4068|4062|4068.9|4062.9|4068.9|4062.9|4067.4|4061.4|5
1725930910000|2024-09-10 01:15:10|4068.4|4062.4|4068.9|4062.9|4068.9|4062.9|4068.4|4062.4|1
1725930940000|2024-09-10 01:15:40|4069.3|4063.3|4069.4|4063.4|4069.4|4063.4|4068.9|4062.9|0
1725930960000|2024-09-10 01:16:00|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068|4062|2
1725930970000|2024-09-10 01:16:10|4067.9|4061.9|4067.9|4061.9|4068.4|4062.4|4067.9|4061.9|2
1725930990000|2024-09-10 01:16:30|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1725931000000|2024-09-10 01:16:40|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|3
1725931020000|2024-09-10 01:17:00|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1725931030000|2024-09-10 01:17:10|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|0
1725931040000|2024-09-10 01:17:20|4068.4|4062.4|4068.4|4062.4|4068.9|4062.9|4068.4|4062.4|0
1725931050000|2024-09-10 01:17:30|4068|4062|4067.9|4061.9|4068|4062|4067.4|4061.4|0
1725931070000|2024-09-10 01:17:50|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1725931080000|2024-09-10 01:18:00|4066.4|4060.4|4067.4|4061.4|4067.4|4061.4|4066.4|4060.4|6
1725931090000|2024-09-10 01:18:10|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|2
1725931100000|2024-09-10 01:18:20|4066|4060|4065.9|4059.9|4066.4|4060.4|4065.4|4059.4|0
1725931120000|2024-09-10 01:18:40|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|0
1725931130000|2024-09-10 01:18:50|4065.9|4059.9|4066.4|4060.4|4066.4|4060.4|4065.9|4059.9|0
1725931150000|2024-09-10 01:19:10|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1725931160000|2024-09-10 01:19:20|4069.4|4063.4|4067.9|4061.9|4069.4|4063.4|4067.9|4061.9|24
1725931170000|2024-09-10 01:19:30|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.9|4060.9|0
1725931190000|2024-09-10 01:19:50|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.9|4060.9|0
1725931200000|2024-09-10 01:20:00|4066.5|4060.5|4066.4|4060.4|4066.5|4060.5|4066|4060|0
1725931230000|2024-09-10 01:20:30|4066.9|4060.9|4068.4|4062.4|4068.4|4062.4|4066.9|4060.9|3
1725931240000|2024-09-10 01:20:40|4068.9|4062.9|4067.4|4061.4|4068.9|4062.9|4067.4|4061.4|0
1725931250000|2024-09-10 01:20:50|4068.4|4062.4|4068.9|4062.9|4068.9|4062.9|4067.9|4061.9|2
1725931260000|2024-09-10 01:21:00|4068.4|4062.4|4068.9|4062.9|4068.9|4062.9|4068.4|4062.4|0
1725931270000|2024-09-10 01:21:10|4068.4|4062.4|4068|4062|4068.4|4062.4|4068|4062|1
1725931280000|2024-09-10 01:21:20|4067.9|4061.9|4068.4|4062.4|4068.4|4062.4|4067.9|4061.9|0
1725931290000|2024-09-10 01:21:30|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.4|4061.4|1
1725931300000|2024-09-10 01:21:40|4067.5|4061.5|4067.9|4061.9|4067.9|4061.9|4067.5|4061.5|0
1725931310000|2024-09-10 01:21:50|4067.5|4061.5|4067.4|4061.4|4067.5|4061.5|4067.4|4061.4|0
1725931320000|2024-09-10 01:22:00|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.4|4061.4|0
1725931330000|2024-09-10 01:22:10|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.9|4060.9|0
1725931340000|2024-09-10 01:22:20|4066.4|4060.4|4066.9|4060.9|4066.9|4060.9|4066.4|4060.4|0
1725931350000|2024-09-10 01:22:30|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1725931360000|2024-09-10 01:22:40|4067.9|4061.9|4068.9|4062.9|4068.9|4062.9|4067.9|4061.9|1
1725931380000|2024-09-10 01:23:00|4068.4|4062.4|4068.9|4062.9|4068.9|4062.9|4068.4|4062.4|1
1725931390000|2024-09-10 01:23:10|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1725931410000|2024-09-10 01:23:30|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|0
1725931420000|2024-09-10 01:23:40|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1725931430000|2024-09-10 01:23:50|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|1
1725931450000|2024-09-10 01:24:10|4069.3|4063.3|4069.4|4063.4|4069.4|4063.4|4069.3|4063.3|1
1725931460000|2024-09-10 01:24:20|||||||||4
1725931470000|2024-09-10 01:24:30|||||||||1
1725931510000|2024-09-10 01:25:10|||||||||17
1725931530000|2024-09-10 01:25:30|4069|4063|4069|4063|4069|4063|4068.9|4062.9|1
1725931540000|2024-09-10 01:25:40|4068.9|4062.9|4068.9|4062.9|4069|4063|4068.9|4062.9|0
1725931550000|2024-09-10 01:25:50|4069|4063|4069.4|4063.4|4069.4|4063.4|4068.9|4062.9|0
1725931560000|2024-09-10 01:26:00|4070.4|4064.4|4070.4|4064.4|4071|4065|4070.4|4064.4|9
1725931570000|2024-09-10 01:26:10|4069.9|4063.9|4070|4064|4070|4064|4069.9|4063.9|1
1725931610000|2024-09-10 01:26:50|4069.6|4063.6|4068|4062|4069.6|4063.6|4068|4062|5
1725931620000|2024-09-10 01:27:00|4067.9|4061.9|4067.5|4061.5|4067.9|4061.9|4067.5|4061.5|0
1725931630000|2024-09-10 01:27:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1725931670000|2024-09-10 01:27:50|4067|4061|4067.4|4061.4|4067.4|4061.4|4067|4061|0
1725931680000|2024-09-10 01:28:00|4068|4062|4068.9|4062.9|4068.9|4062.9|4067.9|4061.9|2
1725931690000|2024-09-10 01:28:10|4068.4|4062.4|4068.4|4062.4|4068.9|4062.9|4068.4|4062.4|0
1725931710000|2024-09-10 01:28:30|4069|4063|4068.4|4062.4|4069|4063|4068.4|4062.4|0
1725931720000|2024-09-10 01:28:40|4069|4063|4069|4063|4069|4063|4069|4063|0
1725931730000|2024-09-10 01:28:50|4069.4|4063.4|4069.4|4063.4|4070|4064|4069.4|4063.4|1
1725931740000|2024-09-10 01:29:00|4068.6|4062.6|4068.4|4062.4|4068.6|4062.6|4068.4|4062.4|1
1725931750000|2024-09-10 01:29:10|4069.9|4063.9|4070.4|4064.4|4070.4|4064.4|4069.9|4063.9|3
1725931780000|2024-09-10 01:29:40|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|6
1725931790000|2024-09-10 01:29:50|4071.5|4065.5|4070.9|4064.9|4071.5|4065.5|4070.9|4064.9|7
1725931800000|2024-09-10 01:30:00|4071|4065|4070.9|4064.9|4071|4065|4070.9|4064.9|1
1725931810000|2024-09-10 01:30:10|4070.5|4064.5|4071.4|4065.4|4071.4|4065.4|4070.5|4064.5|10
1725931820000|2024-09-10 01:30:20|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|3
1725931830000|2024-09-10 01:30:30|4070.4|4064.4|4069.4|4063.4|4070.4|4064.4|4068.9|4062.9|22
1725931840000|2024-09-10 01:30:40|4068.4|4062.4|4069|4063|4069.4|4063.4|4068.4|4062.4|3
1725931850000|2024-09-10 01:30:50|4068.9|4062.9|4069|4063|4069|4063|4068.9|4062.9|0
1725931860000|2024-09-10 01:31:00|4068.9|4062.9|4066.4|4060.4|4068.9|4062.9|4066.4|4060.4|1
1725931870000|2024-09-10 01:31:10|4067|4061|4067.4|4061.4|4067.4|4061.4|4066.9|4060.9|0
1725931880000|2024-09-10 01:31:20|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|0
1725931900000|2024-09-10 01:31:40|4067.4|4061.4|4067.9|4061.9|4067.9|4061.9|4067.4|4061.4|0
1725931910000|2024-09-10 01:31:50|4068.4|4062.4|4067.9|4061.9|4068.4|4062.4|4067.9|4061.9|0
1725931920000|2024-09-10 01:32:00|4067.5|4061.5|4067.4|4061.4|4067.5|4061.5|4067.4|4061.4|0
1725931930000|2024-09-10 01:32:10|4067.9|4061.9|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|0
1725931950000|2024-09-10 01:32:30|4067.9|4061.9|4068.9|4062.9|4068.9|4062.9|4067.4|4061.4|0
1725931970000|2024-09-10 01:32:50|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1725931980000|2024-09-10 01:33:00|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|0
1725932000000|2024-09-10 01:33:20|4068.4|4062.4|4068.9|4062.9|4068.9|4062.9|4068.4|4062.4|0
1725932010000|2024-09-10 01:33:30|4068.4|4062.4|4068.9|4062.9|4068.9|4062.9|4068.4|4062.4|0
1725932020000|2024-09-10 01:33:40|4069.4|4063.4|4068.9|4062.9|4069.9|4063.9|4068.9|4062.9|0
1725932030000|2024-09-10 01:33:50|4069.4|4063.4|4068.9|4062.9|4069.4|4063.4|4068.9|4062.9|0
1725932040000|2024-09-10 01:34:00|4069.4|4063.4|4067.9|4061.9|4069.4|4063.4|4067.9|4061.9|0
1725932050000|2024-09-10 01:34:10|4068.3|4062.3|4067.4|4061.4|4068.4|4062.4|4067.4|4061.4|0
1725932070000|2024-09-10 01:34:30|4068.9|4062.9|4067.9|4061.9|4068.9|4062.9|4067.9|4061.9|2
1725932080000|2024-09-10 01:34:40|4067.4|4061.4|4066.4|4060.4|4067.4|4061.4|4066.4|4060.4|1
1725932090000|2024-09-10 01:34:50|4066|4060|4066.4|4060.4|4066.4|4060.4|4066|4060|1
1725932100000|2024-09-10 01:35:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1725932110000|2024-09-10 01:35:10|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|0
1725932120000|2024-09-10 01:35:20|4066|4060|4065.5|4059.5|4066|4060|4065.5|4059.5|1
1725932140000|2024-09-10 01:35:40|4065.4|4059.4|4065.9|4059.9|4065.9|4059.9|4065.4|4059.4|8
1725932180000|2024-09-10 01:36:20|4066|4060|4066.4|4060.4|4066.4|4060.4|4066|4060|0
1725932220000|2024-09-10 01:37:00|4067.3|4061.3|4067.4|4061.4|4067.4|4061.4|4067.3|4061.3|1
1725932230000|2024-09-10 01:37:10|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1725932250000|2024-09-10 01:37:30|4068.4|4062.4|4068.9|4062.9|4068.9|4062.9|4068.4|4062.4|0
1725932270000|2024-09-10 01:37:50|4069.4|4063.4|4068.4|4062.4|4069.4|4063.4|4068.4|4062.4|1
1725932290000|2024-09-10 01:38:10|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.4|4060.4|3
1725932310000|2024-09-10 01:38:30|4067.3|4061.3|4067.9|4061.9|4067.9|4061.9|4067.3|4061.3|0
1725932330000|2024-09-10 01:38:50|4067.5|4061.5|4067.9|4061.9|4067.9|4061.9|4067.4|4061.4|0
1725932340000|2024-09-10 01:39:00|4067.4|4061.4|4067.9|4061.9|4067.9|4061.9|4067.4|4061.4|0
1725932350000|2024-09-10 01:39:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1725932360000|2024-09-10 01:39:20|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1725932370000|2024-09-10 01:39:30|4068.4|4062.4|4067.9|4061.9|4068.4|4062.4|4067.9|4061.9|1
1725932390000|2024-09-10 01:39:50|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1725932400000|2024-09-10 01:40:00|4067.9|4061.9|4067.4|4061.4|4068.4|4062.4|4067.4|4061.4|2
1725932410000|2024-09-10 01:40:10|4067.9|4061.9|4068.9|4062.9|4068.9|4062.9|4067.1|4061.1|6
1725932420000|2024-09-10 01:40:20|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|1
1725932430000|2024-09-10 01:40:30|4068.4|4062.4|4068.4|4062.4|4068.9|4062.9|4068.4|4062.4|0
1725932440000|2024-09-10 01:40:40|4068.9|4062.9|4068.9|4062.9|4069.4|4063.4|4068.4|4062.4|2
1725932460000|2024-09-10 01:41:00|4069.4|4063.4|4069.9|4063.9|4069.9|4063.9|4069.4|4063.4|0
1725932470000|2024-09-10 01:41:10|4070.4|4064.4|4070.9|4064.9|4070.9|4064.9|4070.4|4064.4|1
1725932490000|2024-09-10 01:41:30|4071|4065|4070.9|4064.9|4071.4|4065.4|4070.9|4064.9|0
1725932500000|2024-09-10 01:41:40|4071.4|4065.4|4070.4|4064.4|4071.4|4065.4|4070.4|4064.4|1
1725932510000|2024-09-10 01:41:50|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|0
1725932520000|2024-09-10 01:42:00|4070.4|4064.4|4070.4|4064.4|4070.9|4064.9|4069.9|4063.9|0
1725932530000|2024-09-10 01:42:10|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|0
1725932550000|2024-09-10 01:42:30|4069.5|4063.5|4068.9|4062.9|4069.5|4063.5|4068.9|4062.9|0
1725932570000|2024-09-10 01:42:50|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1725932610000|2024-09-10 01:43:30|4068.9|4062.9|4068.4|4062.4|4069.9|4063.9|4068.4|4062.4|1
1725932630000|2024-09-10 01:43:50|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|0
1725932650000|2024-09-10 01:44:10|4068.4|4062.4|4067.9|4061.9|4068.4|4062.4|4067.9|4061.9|0
1725932660000|2024-09-10 01:44:20|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1725932670000|2024-09-10 01:44:30|4067.9|4061.9|4067.9|4061.9|4068.4|4062.4|4067.9|4061.9|1
1725932680000|2024-09-10 01:44:40|4068.4|4062.4|4067.9|4061.9|4068.4|4062.4|4067.9|4061.9|0
1725932690000|2024-09-10 01:44:50|4068.3|4062.3|4069|4063|4069.4|4063.4|4068.3|4062.3|3
1725932700000|2024-09-10 01:45:00|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|0
1725932710000|2024-09-10 01:45:10|4068.1|4062.1|4067.4|4061.4|4068.9|4062.9|4067.4|4061.4|1
1725932760000|2024-09-10 01:46:00|4066.5|4060.5|4066.9|4060.9|4066.9|4060.9|4066.4|4060.4|1
1725932770000|2024-09-10 01:46:10|4066.4|4060.4|4065.9|4059.9|4066.9|4060.9|4065.9|4059.9|0
1725932790000|2024-09-10 01:46:30|4065.4|4059.4|4065.4|4059.4|4065.9|4059.9|4065.4|4059.4|0
1725932800000|2024-09-10 01:46:40|4065.9|4059.9|4065.4|4059.4|4065.9|4059.9|4065.4|4059.4|0
1725932820000|2024-09-10 01:47:00|4065.9|4059.9|4065.4|4059.4|4065.9|4059.9|4065.4|4059.4|0
1725932830000|2024-09-10 01:47:10|4064.9|4058.9|4064.9|4058.9|4065.4|4059.4|4064.9|4058.9|6
1725932880000|2024-09-10 01:48:00|4065.4|4059.4|4064.9|4058.9|4065.4|4059.4|4064.9|4058.9|0
1725932890000|2024-09-10 01:48:10|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|0
1725932900000|2024-09-10 01:48:20|4065.4|4059.4|4064.9|4058.9|4065.4|4059.4|4064.9|4058.9|0
1725932910000|2024-09-10 01:48:30|4065.4|4059.4|4065.9|4059.9|4065.9|4059.9|4065.4|4059.4|0
1725932930000|2024-09-10 01:48:50|4065.4|4059.4|4065.9|4059.9|4065.9|4059.9|4065.4|4059.4|0
1725932950000|2024-09-10 01:49:10|4066.4|4060.4|4065.9|4059.9|4066.4|4060.4|4065.9|4059.9|0
1725932970000|2024-09-10 01:49:30|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|0
1725932980000|2024-09-10 01:49:40|4066|4060|4065.9|4059.9|4066|4060|4065.9|4059.9|1
1725933000000|2024-09-10 01:50:00|4065.4|4059.4|4060.9|4054.9|4065.4|4059.4|4060.9|4054.9|3
1725933010000|2024-09-10 01:50:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1725933020000|2024-09-10 01:50:20|4061|4055|4060.9|4054.9|4061|4055|4060.4|4054.4|0
1725933030000|2024-09-10 01:50:30|4061.4|4055.4|4060.9|4054.9|4061.9|4055.9|4060.9|4054.9|0
1725933040000|2024-09-10 01:50:40|4061.4|4055.4|4061|4055|4061.4|4055.4|4061|4055|1
1725933050000|2024-09-10 01:50:50|4060|4054|4060|4054|4060.9|4054.9|4060|4054|0
1725933060000|2024-09-10 01:51:00|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|0
1725933080000|2024-09-10 01:51:20|4061.4|4055.4|4060.9|4054.9|4061.9|4055.9|4060.9|4054.9|2
1725933090000|2024-09-10 01:51:30|4060.5|4054.5|4060.9|4054.9|4060.9|4054.9|4060.4|4054.4|0
1725933100000|2024-09-10 01:51:40|4060.4|4054.4|4060|4054|4060.9|4054.9|4060|4054|0
1725933110000|2024-09-10 01:51:50|4060.4|4054.4|4060.4|4054.4|4060.9|4054.9|4060.4|4054.4|0
1725933120000|2024-09-10 01:52:00|4060|4054|4059|4053|4060|4054|4059|4053|3
1725933130000|2024-09-10 01:52:10|4058.9|4052.9|4057.4|4051.4|4058.9|4052.9|4057.4|4051.4|0
1725933140000|2024-09-10 01:52:20|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1725933150000|2024-09-10 01:52:30|4057.5|4051.5|4057.9|4051.9|4057.9|4051.9|4057.5|4051.5|0
1725933160000|2024-09-10 01:52:40|4057.4|4051.4|4055.4|4049.4|4057.4|4051.4|4055.4|4049.4|2
1725933170000|2024-09-10 01:52:50|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1725933190000|2024-09-10 01:53:10|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|0
1725933200000|2024-09-10 01:53:20|4055.9|4049.9|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|0
1725933210000|2024-09-10 01:53:30|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|0
1725933220000|2024-09-10 01:53:40|4056.4|4050.4|4054.9|4048.9|4056.4|4050.4|4054.9|4048.9|6
1725933230000|2024-09-10 01:53:50|4055.4|4049.4|4055.4|4049.4|4055.5|4049.5|4055.4|4049.4|0
1725933240000|2024-09-10 01:54:00|4055|4049|4055.9|4049.9|4055.9|4049.9|4054.9|4048.9|1
1725933250000|2024-09-10 01:54:10|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4054.9|4048.9|1
1725933280000|2024-09-10 01:54:40|4054.5|4048.5|4054.4|4048.4|4054.5|4048.5|4054.4|4048.4|0
1725933290000|2024-09-10 01:54:50|4055.9|4049.9|4056|4050|4056|4050|4055.9|4049.9|1
1725933300000|2024-09-10 01:55:00|4055.6|4049.6|4056|4050|4056|4050|4055.6|4049.6|0
1725933310000|2024-09-10 01:55:10|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|1
1725933320000|2024-09-10 01:55:20|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|0
1725933340000|2024-09-10 01:55:40|4054.4|4048.4|4053.4|4047.4|4054.4|4048.4|4053.4|4047.4|0
1725933350000|2024-09-10 01:55:50|4052.6|4046.6|4052.4|4046.4|4052.6|4046.6|4052.4|4046.4|1
1725933360000|2024-09-10 01:56:00|4052|4046|4052.4|4046.4|4052.4|4046.4|4051.4|4045.4|1
1725933370000|2024-09-10 01:56:10|4053.8|4047.8|4053.9|4047.9|4054.4|4048.4|4053.5|4047.5|4
1725933380000|2024-09-10 01:56:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|1
1725933390000|2024-09-10 01:56:30|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|0
1725933400000|2024-09-10 01:56:40|4053|4047|4052.9|4046.9|4053.4|4047.4|4052.9|4046.9|1
1725933410000|2024-09-10 01:56:50|4053.4|4047.4|4052.9|4046.9|4053.4|4047.4|4052.9|4046.9|0
1725933420000|2024-09-10 01:57:00|4052.5|4046.5|4052.9|4046.9|4052.9|4046.9|4052.5|4046.5|0
1725933430000|2024-09-10 01:57:10|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1725933440000|2024-09-10 01:57:20|4051.4|4045.4|4049.9|4043.9|4051.4|4045.4|4048.5|4042.5|9
1725933450000|2024-09-10 01:57:30|||||||||1
1725933470000|2024-09-10 01:57:50|4049.5|4043.5|4049.4|4043.4|4049.5|4043.5|4049.4|4043.4|0
1725933480000|2024-09-10 01:58:00|4049.9|4043.9|4050.4|4044.4|4050.9|4044.9|4049.9|4043.9|0
1725933490000|2024-09-10 01:58:10|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.5|4044.5|0
1725933500000|2024-09-10 01:58:20|4050.5|4044.5|4050.4|4044.4|4050.5|4044.5|4050.4|4044.4|1
1725933520000|2024-09-10 01:58:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.5|4044.5|0
1725933530000|2024-09-10 01:58:50|4050.4|4044.4|4050.9|4044.9|4050.9|4044.9|4050.4|4044.4|0
1725933540000|2024-09-10 01:59:00|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1725933570000|2024-09-10 01:59:30|4050.6|4044.6|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|1
1725933580000|2024-09-10 01:59:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.4|4044.4|1
1725933590000|2024-09-10 01:59:50|4051.4|4045.4|4051.4|4045.4|4051.9|4045.9|4051.4|4045.4|0
1725933600000|2024-09-10 02:00:00|4051.9|4045.9|4050.9|4044.9|4051.9|4045.9|4050.4|4044.4|1
1725933620000|2024-09-10 02:00:20|4051.4|4045.4|4051.4|4045.4|4051.9|4045.9|4050.9|4044.9|0
1725933650000|2024-09-10 02:00:50|4051.3|4045.3|4050.5|4044.5|4051.3|4045.3|4050.4|4044.4|1
1725933660000|2024-09-10 02:01:00|4050.4|4044.4|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1725933670000|2024-09-10 02:01:10|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1725933690000|2024-09-10 02:01:30|4050.4|4044.4|4049.9|4043.9|4050.9|4044.9|4049.9|4043.9|1
1725933720000|2024-09-10 02:02:00|4049.4|4043.4|4048.4|4042.4|4049.9|4043.9|4048.4|4042.4|1
1725933730000|2024-09-10 02:02:10|4048.9|4042.9|4048.4|4042.4|4048.9|4042.9|4048.4|4042.4|0
1725933740000|2024-09-10 02:02:20|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1725933780000|2024-09-10 02:03:00|4048.4|4042.4|4048.4|4042.4|4048.9|4042.9|4048.4|4042.4|0
1725933830000|2024-09-10 02:03:50|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|1
1725933840000|2024-09-10 02:04:00|4047|4041|4046.9|4040.9|4047|4041|4045.9|4039.9|3
1725933850000|2024-09-10 02:04:10|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|0
1725933880000|2024-09-10 02:04:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1725933890000|2024-09-10 02:04:50|4047.4|4041.4|4047.9|4041.9|4047.9|4041.9|4046.4|4040.4|3
1725933900000|2024-09-10 02:05:00|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1725933920000|2024-09-10 02:05:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1725933940000|2024-09-10 02:05:40|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1725933950000|2024-09-10 02:05:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1725933960000|2024-09-10 02:06:00|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|0
1725934000000|2024-09-10 02:06:40|4048.5|4042.5|4049.4|4043.4|4049.4|4043.4|4048.5|4042.5|1
1725934010000|2024-09-10 02:06:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1725934020000|2024-09-10 02:07:00|4049.8|4043.8|4049.9|4043.9|4049.9|4043.9|4049.4|4043.4|0
1725934030000|2024-09-10 02:07:10|4049.4|4043.4|4049.4|4043.4|4049.9|4043.9|4049.4|4043.4|0
1725934040000|2024-09-10 02:07:20|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|1
1725934060000|2024-09-10 02:07:40|4048.5|4042.5|4048.4|4042.4|4048.5|4042.5|4048.4|4042.4|0
1725934070000|2024-09-10 02:07:50|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|1
1725934080000|2024-09-10 02:08:00|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1725934090000|2024-09-10 02:08:10|4048.9|4042.9|4048.4|4042.4|4048.9|4042.9|4048|4042|0
1725934100000|2024-09-10 02:08:20|||||||||1
1725934140000|2024-09-10 02:09:00|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1725934160000|2024-09-10 02:09:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1725934180000|2024-09-10 02:09:40|4047.5|4041.5|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|1
1725934200000|2024-09-10 02:10:00|4047.4|4041.4|4047.9|4041.9|4047.9|4041.9|4046.9|4040.9|1
1725934230000|2024-09-10 02:10:30|4047.5|4041.5|4047.4|4041.4|4047.5|4041.5|4047.4|4041.4|0
1725934240000|2024-09-10 02:10:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1725934250000|2024-09-10 02:10:50|4047|4041|4047.4|4041.4|4047.9|4041.9|4047|4041|0
1725934270000|2024-09-10 02:11:10|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|4
1725934280000|2024-09-10 02:11:20|4047.4|4041.4|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|0
1725934310000|2024-09-10 02:11:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1725934320000|2024-09-10 02:12:00|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1725934330000|2024-09-10 02:12:10|4047.5|4041.5|4047.9|4041.9|4047.9|4041.9|4047.5|4041.5|0
1725934350000|2024-09-10 02:12:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1725934360000|2024-09-10 02:12:40|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|1
1725934420000|2024-09-10 02:13:40|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1725934450000|2024-09-10 02:14:10|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|0
1725934460000|2024-09-10 02:14:20|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|0
1725934470000|2024-09-10 02:14:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1725934490000|2024-09-10 02:14:50|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1725934500000|2024-09-10 02:15:00|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1725934510000|2024-09-10 02:15:10|4047.4|4041.4|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1725934560000|2024-09-10 02:16:00|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1725934610000|2024-09-10 02:16:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1725934620000|2024-09-10 02:17:00|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|1
1725934630000|2024-09-10 02:17:10|4049.4|4043.4|4049.9|4043.9|4049.9|4043.9|4049.4|4043.4|0
1725934660000|2024-09-10 02:17:40|4049.5|4043.5|4049.4|4043.4|4049.9|4043.9|4049.4|4043.4|0
1725934670000|2024-09-10 02:17:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.4|4043.4|0
1725934850000|2024-09-10 02:20:50|4050.4|4044.4|4050.9|4044.9|4050.9|4044.9|4050.4|4044.4|0
1725934900000|2024-09-10 02:21:40|4053.9|4047.9|4054|4048|4054|4048|4053.9|4047.9|2
1725934920000|2024-09-10 02:22:00|4054.4|4048.4|4054.4|4048.4|4054.9|4048.9|4054.4|4048.4|0
1725934940000|2024-09-10 02:22:20|4054|4048|4052.9|4046.9|4054|4048|4052.9|4046.9|1
1725935010000|2024-09-10 02:23:30|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|0
1725935020000|2024-09-10 02:23:40|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|2
1725935150000|2024-09-10 02:25:50|4053.4|4047.4|4054.9|4048.9|4054.9|4048.9|4053.4|4047.4|1
1725935290000|2024-09-10 02:28:10|4055|4049|4055.9|4049.9|4055.9|4049.9|4055|4049|0
1725935300000|2024-09-10 02:28:20|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1725935330000|2024-09-10 02:28:50|4055.8|4049.8|4055.4|4049.4|4055.9|4049.9|4055.4|4049.4|0
1725935340000|2024-09-10 02:29:00|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|2
1725935360000|2024-09-10 02:29:20|4054.5|4048.5|4053.9|4047.9|4054.5|4048.5|4053.9|4047.9|2
1725935380000|2024-09-10 02:29:40|4054.4|4048.4|4054.9|4048.9|4054.9|4048.9|4054|4048|0
1725935400000|2024-09-10 02:30:00|4054.4|4048.4|4054.9|4048.9|4055.5|4049.5|4053.9|4047.9|2
1725935410000|2024-09-10 02:30:10|4054.5|4048.5|4054.9|4048.9|4054.9|4048.9|4054.4|4048.4|0
1725935420000|2024-09-10 02:30:20|4054.4|4048.4|4054.9|4048.9|4054.9|4048.9|4054.4|4048.4|0
1725935450000|2024-09-10 02:30:50|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1725935460000|2024-09-10 02:31:00|4053.6|4047.6|4053.9|4047.9|4053.9|4047.9|4053.6|4047.6|1
1725935470000|2024-09-10 02:31:10|4054.4|4048.4|4055.4|4049.4|4055.4|4049.4|4054.4|4048.4|0
1725935480000|2024-09-10 02:31:20|4054.9|4048.9|4057|4051|4057.9|4051.9|4054.9|4048.9|6
1725935490000|2024-09-10 02:31:30|4057.4|4051.4|4057.9|4051.9|4057.9|4051.9|4057.4|4051.4|1
1725935500000|2024-09-10 02:31:40|4057.4|4051.4|4057.9|4051.9|4057.9|4051.9|4057.4|4051.4|0
1725935510000|2024-09-10 02:31:50|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1725935520000|2024-09-10 02:32:00|4058|4052|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|10
1725935530000|2024-09-10 02:32:10|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1725935550000|2024-09-10 02:32:30|4057.9|4051.9|4057.4|4051.4|4058.4|4052.4|4057.4|4051.4|8
1725935560000|2024-09-10 02:32:40|4057.5|4051.5|4058.9|4052.9|4059.4|4053.4|4057.5|4051.5|3
1725935570000|2024-09-10 02:32:50|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1725935580000|2024-09-10 02:33:00|4057.5|4051.5|4057.4|4051.4|4057.5|4051.5|4057.4|4051.4|0
1725935590000|2024-09-10 02:33:10|4057.9|4051.9|4057.9|4051.9|4058.9|4052.9|4057.9|4051.9|2
1725935600000|2024-09-10 02:33:20|4057.4|4051.4|4056.9|4050.9|4057.9|4051.9|4056.9|4050.9|0
1725935620000|2024-09-10 02:33:40|4056.4|4050.4|4056.4|4050.4|4056.9|4050.9|4056.4|4050.4|0
1725935630000|2024-09-10 02:33:50|4054.9|4048.9|4055.9|4049.9|4055.9|4049.9|4054.9|4048.9|3
1725935640000|2024-09-10 02:34:00|4055.8|4049.8|4054.9|4048.9|4055.9|4049.9|4054.9|4048.9|1
1725935650000|2024-09-10 02:34:10|4054.4|4048.4|4053.9|4047.9|4054.4|4048.4|4053.9|4047.9|1
1725935660000|2024-09-10 02:34:20|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4053.9|4047.9|0
1725935670000|2024-09-10 02:34:30|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.4|4048.4|0
1725935690000|2024-09-10 02:34:50|4055.4|4049.4|4055.4|4049.4|4055.9|4049.9|4054.9|4048.9|0
1725935700000|2024-09-10 02:35:00|4054.9|4048.9|4055.9|4049.9|4055.9|4049.9|4054.9|4048.9|0
1725935710000|2024-09-10 02:35:10|4055.4|4049.4|4055.9|4049.9|4055.9|4049.9|4055.4|4049.4|0
1725935720000|2024-09-10 02:35:20|4056.4|4050.4|4057.9|4051.9|4057.9|4051.9|4056.4|4050.4|3
1725935730000|2024-09-10 02:35:30|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|0
1725935740000|2024-09-10 02:35:40|4059.4|4053.4|4059.9|4053.9|4059.9|4053.9|4058.9|4052.9|2
1725935750000|2024-09-10 02:35:50|4060.4|4054.4|4058.9|4052.9|4060.4|4054.4|4058.9|4052.9|0
1725935760000|2024-09-10 02:36:00|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4057.9|4051.9|0
1725935770000|2024-09-10 02:36:10|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1725935780000|2024-09-10 02:36:20|4059.4|4053.4|4059.4|4053.4|4059.9|4053.9|4058.9|4052.9|0
1725935790000|2024-09-10 02:36:30|4059.9|4053.9|4059|4053|4059.9|4053.9|4059|4053|0
1725935800000|2024-09-10 02:36:40|4058.9|4052.9|4058.5|4052.5|4058.9|4052.9|4058.5|4052.5|0
1725935810000|2024-09-10 02:36:50|4058.9|4052.9|4057.9|4051.9|4058.9|4052.9|4057.4|4051.4|0
1725935820000|2024-09-10 02:37:00|4057.5|4051.5|4057.4|4051.4|4057.9|4051.9|4056.9|4050.9|0
1725935830000|2024-09-10 02:37:10|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1725935840000|2024-09-10 02:37:20|4058|4052|4058.4|4052.4|4058.4|4052.4|4058|4052|0
1725935850000|2024-09-10 02:37:30|4059.3|4053.3|4059.9|4053.9|4059.9|4053.9|4059.3|4053.3|2
1725935860000|2024-09-10 02:37:40|4060.4|4054.4|4060.9|4054.9|4060.9|4054.9|4060.4|4054.4|2
1725935870000|2024-09-10 02:37:50|4060.5|4054.5|4059.9|4053.9|4060.5|4054.5|4059.9|4053.9|1
1725935880000|2024-09-10 02:38:00|4060.4|4054.4|4061.3|4055.3|4061.3|4055.3|4059.9|4053.9|0
1725935890000|2024-09-10 02:38:10|4061.4|4055.4|4062.9|4056.9|4064.4|4058.4|4061.4|4055.4|22
1725935900000|2024-09-10 02:38:20|4062.5|4056.5|4061.4|4055.4|4062.5|4056.5|4061.4|4055.4|1
1725935910000|2024-09-10 02:38:30|4060.9|4054.9|4061.4|4055.4|4061.4|4055.4|4060.9|4054.9|0
1725935920000|2024-09-10 02:38:40|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|0
1725935930000|2024-09-10 02:38:50|4061.4|4055.4|4060.9|4054.9|4061.4|4055.4|4060.9|4054.9|0
1725935940000|2024-09-10 02:39:00|4059.9|4053.9|4059.9|4053.9|4060.4|4054.4|4059.9|4053.9|0
1725935960000|2024-09-10 02:39:20|4060.4|4054.4|4060.9|4054.9|4060.9|4054.9|4059.9|4053.9|0
1725935970000|2024-09-10 02:39:30|4060.5|4054.5|4060.4|4054.4|4060.9|4054.9|4060.4|4054.4|1
1725935980000|2024-09-10 02:39:40|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1725936000000|2024-09-10 02:40:00|4060.4|4054.4|4059.4|4053.4|4060.4|4054.4|4059.4|4053.4|0
1725936010000|2024-09-10 02:40:10|4059.9|4053.9|4059.4|4053.4|4059.9|4053.9|4059.4|4053.4|1
1725936020000|2024-09-10 02:40:20|4058.5|4052.5|4058.9|4052.9|4058.9|4052.9|4058.5|4052.5|2
1725936040000|2024-09-10 02:40:40|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1725936050000|2024-09-10 02:40:50|4059|4053|4058.9|4052.9|4059|4053|4058.9|4052.9|0
1725936060000|2024-09-10 02:41:00|4058.5|4052.5|4058.4|4052.4|4058.5|4052.5|4058.4|4052.4|1
1725936080000|2024-09-10 02:41:20|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|0
1725936090000|2024-09-10 02:41:30|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4058.9|4052.9|0
1725936100000|2024-09-10 02:41:40|4058.9|4052.9|4059.9|4053.9|4059.9|4053.9|4058.9|4052.9|0
1725936110000|2024-09-10 02:41:50|4060.8|4054.8|4061.4|4055.4|4061.9|4055.9|4060|4054|4
1725936120000|2024-09-10 02:42:00|4061.9|4055.9|4060.9|4054.9|4061.9|4055.9|4060.9|4054.9|0
1725936130000|2024-09-10 02:42:10|4060.4|4054.4|4060.9|4054.9|4061|4055|4060.4|4054.4|2
1725936140000|2024-09-10 02:42:20|4061.4|4055.4|4062.9|4056.9|4062.9|4056.9|4061.4|4055.4|0
1725936150000|2024-09-10 02:42:30|4063.4|4057.4|4062.9|4056.9|4063.4|4057.4|4062.9|4056.9|5
1725936170000|2024-09-10 02:42:50|4063.9|4057.9|4062.4|4056.4|4063.9|4057.9|4062.4|4056.4|2
1725936180000|2024-09-10 02:43:00|4062.9|4056.9|4060.9|4054.9|4062.9|4056.9|4060.9|4054.9|0
1725936190000|2024-09-10 02:43:10|4061.4|4055.4|4061.9|4055.9|4061.9|4055.9|4061.4|4055.4|1
1725936210000|2024-09-10 02:43:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1725936230000|2024-09-10 02:43:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|0
1725936240000|2024-09-10 02:44:00|4062|4056|4062.4|4056.4|4062.9|4056.9|4062|4056|0
1725936270000|2024-09-10 02:44:30|4062.9|4056.9|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|0
1725936280000|2024-09-10 02:44:40|4061.9|4055.9|4062.4|4056.4|4062.9|4056.9|4061.9|4055.9|1
1725936290000|2024-09-10 02:44:50|4061.9|4055.9|4062.1|4056.1|4062.5|4056.5|4061.9|4055.9|0
1725936300000|2024-09-10 02:45:00|4061.9|4055.9|4061.4|4055.4|4061.9|4055.9|4060.9|4054.9|0
1725936310000|2024-09-10 02:45:10|4061.5|4055.5|4061.9|4055.9|4061.9|4055.9|4061.5|4055.5|0
1725936320000|2024-09-10 02:45:20|4062.9|4056.9|4063.4|4057.4|4063.4|4057.4|4062.4|4056.4|3
1725936330000|2024-09-10 02:45:30|4063.9|4057.9|4063.4|4057.4|4063.9|4057.9|4063.4|4057.4|0
1725936340000|2024-09-10 02:45:40|4062|4056|4061.9|4055.9|4062|4056|4061.9|4055.9|27
1725936350000|2024-09-10 02:45:50|4061.5|4055.5|4061.4|4055.4|4061.9|4055.9|4061.4|4055.4|0
1725936360000|2024-09-10 02:46:00|4060.9|4054.9|4060.4|4054.4|4061.4|4055.4|4060.4|4054.4|1
1725936370000|2024-09-10 02:46:10|4060.5|4054.5|4060.9|4054.9|4061.9|4055.9|4060.5|4054.5|6
1725936390000|2024-09-10 02:46:30|4060.4|4054.4|4059.9|4053.9|4060.4|4054.4|4059.4|4053.4|0
1725936400000|2024-09-10 02:46:40|4059.4|4053.4|4059.9|4053.9|4059.9|4053.9|4059.4|4053.4|0
1725936410000|2024-09-10 02:46:50|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1725936420000|2024-09-10 02:47:00|||||||||1
1725936430000|2024-09-10 02:47:10|4059.4|4053.4|4059.4|4053.4|4059.9|4053.9|4059.4|4053.4|0
1725936440000|2024-09-10 02:47:20|4059|4053|4058.9|4052.9|4059|4053|4058.9|4052.9|2
1725936450000|2024-09-10 02:47:30|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1725936460000|2024-09-10 02:47:40|4058|4052|4057.9|4051.9|4058|4052|4057.9|4051.9|2
1725936470000|2024-09-10 02:47:50|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|0
1725936480000|2024-09-10 02:48:00|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4057.9|4051.9|1
1725936490000|2024-09-10 02:48:10|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4058.9|4052.9|0
1725936500000|2024-09-10 02:48:20|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4059.9|4053.9|2
1725936510000|2024-09-10 02:48:30|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|0
1725936520000|2024-09-10 02:48:40|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|0
1725936530000|2024-09-10 02:48:50|4060.9|4054.9|4059.9|4053.9|4060.9|4054.9|4059.9|4053.9|0
1725936540000|2024-09-10 02:49:00|4059|4053|4058.9|4052.9|4059|4053|4058.9|4052.9|0
1725936550000|2024-09-10 02:49:10|4059.4|4053.4|4059.9|4053.9|4059.9|4053.9|4058.9|4052.9|0
1725936570000|2024-09-10 02:49:30|4060.4|4054.4|4059.9|4053.9|4060.4|4054.4|4059.9|4053.9|0
1725936600000|2024-09-10 02:50:00|4060.4|4054.4|4059.9|4053.9|4061.9|4055.9|4059.9|4053.9|0
1725936620000|2024-09-10 02:50:20|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|0
1725936630000|2024-09-10 02:50:30|4059.4|4053.4|4058.4|4052.4|4059.4|4053.4|4058.4|4052.4|0
1725936640000|2024-09-10 02:50:40|4057.9|4051.9|4058.9|4052.9|4058.9|4052.9|4057.9|4051.9|1
1725936660000|2024-09-10 02:51:00|4059.8|4053.8|4057.9|4051.9|4059.9|4053.9|4057.9|4051.9|0
1725936670000|2024-09-10 02:51:10|4057.4|4051.4|4055.9|4049.9|4057.4|4051.4|4055.9|4049.9|0
1725936680000|2024-09-10 02:51:20|4055.4|4049.4|4055.9|4049.9|4055.9|4049.9|4055.4|4049.4|0
1725936690000|2024-09-10 02:51:30|4056.4|4050.4|4057.9|4051.9|4058.4|4052.4|4055.9|4049.9|12
1725936720000|2024-09-10 02:52:00|4058.4|4052.4|4058|4052|4058.4|4052.4|4057.9|4051.9|0
1725936730000|2024-09-10 02:52:10|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1725936740000|2024-09-10 02:52:20|4056|4050|4056|4050|4056|4050|4056|4050|14
1725936750000|2024-09-10 02:52:30|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1725936770000|2024-09-10 02:52:50|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|0
1725936780000|2024-09-10 02:53:00|4056.4|4050.4|4055.4|4049.4|4056.4|4050.4|4055.4|4049.4|1
1725936800000|2024-09-10 02:53:20|4054.9|4048.9|4053.9|4047.9|4054.9|4048.9|4053.9|4047.9|1
1725936810000|2024-09-10 02:53:30|4053.4|4047.4|4053.4|4047.4|4053.9|4047.9|4053.4|4047.4|3
1725936820000|2024-09-10 02:53:40|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|1
1725936830000|2024-09-10 02:53:50|4052.1|4046.1|4052.4|4046.4|4052.4|4046.4|4051.9|4045.9|1
1725936840000|2024-09-10 02:54:00|4051.9|4045.9|4052.4|4046.4|4052.4|4046.4|4051.9|4045.9|0
1725936860000|2024-09-10 02:54:20|4052.9|4046.9|4053.9|4047.9|4053.9|4047.9|4052.9|4046.9|0
1725936870000|2024-09-10 02:54:30|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1725936880000|2024-09-10 02:54:40|4053.9|4047.9|4054.9|4048.9|4054.9|4048.9|4053.9|4047.9|1
1725936890000|2024-09-10 02:54:50|4055|4049|4054.9|4048.9|4055|4049|4054.9|4048.9|0
1725936920000|2024-09-10 02:55:20|4055.9|4049.9|4054.9|4048.9|4055.9|4049.9|4054.9|4048.9|0
1725936930000|2024-09-10 02:55:30|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4054.9|4048.9|0
1725936940000|2024-09-10 02:55:40|4054.4|4048.4|4053.9|4047.9|4054.4|4048.4|4053.9|4047.9|0
1725936950000|2024-09-10 02:55:50|4054.4|4048.4|4053.9|4047.9|4054.4|4048.4|4053.9|4047.9|0
1725936960000|2024-09-10 02:56:00|4054.4|4048.4|4053.9|4047.9|4054.4|4048.4|4053.9|4047.9|0
1725936980000|2024-09-10 02:56:20|4052.9|4046.9|4053.9|4047.9|4053.9|4047.9|4052.9|4046.9|1
1725936990000|2024-09-10 02:56:30|4054.4|4048.4|4054.9|4048.9|4054.9|4048.9|4054.4|4048.4|0
1725937000000|2024-09-10 02:56:40|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1725937020000|2024-09-10 02:57:00|4054.9|4048.9|4054.4|4048.4|4054.9|4048.9|4053.9|4047.9|14
1725937030000|2024-09-10 02:57:10|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1725937040000|2024-09-10 02:57:20|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1725937050000|2024-09-10 02:57:30|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4054.4|4048.4|22
1725937070000|2024-09-10 02:57:50|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1725937090000|2024-09-10 02:58:10|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|0
1725937100000|2024-09-10 02:58:20|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|0
1725937110000|2024-09-10 02:58:30|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1725937130000|2024-09-10 02:58:50|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4052.9|4046.9|1
1725937140000|2024-09-10 02:59:00|4053|4047|4051.9|4045.9|4053|4047|4051.9|4045.9|0
1725937150000|2024-09-10 02:59:10|4052.4|4046.4|4052.5|4046.5|4052.5|4046.5|4052.4|4046.4|0
1725937160000|2024-09-10 02:59:20|4052|4046|4052.5|4046.5|4052.5|4046.5|4052|4046|0
1725937170000|2024-09-10 02:59:30|4052|4046|4052|4046|4052|4046|4052|4046|0
1725937190000|2024-09-10 02:59:50|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|2
1725937200000|2024-09-10 03:00:00|4051.4|4045.4|4052|4046|4052.5|4046.5|4051|4045|1
1725937210000|2024-09-10 03:00:10|4052.4|4046.4|4053|4047|4053|4047|4052.4|4046.4|0
1725937220000|2024-09-10 03:00:20|4052.8|4046.8|4052|4046|4052.8|4046.8|4052|4046|0
1725937230000|2024-09-10 03:00:30|4052.4|4046.4|4053|4047|4053|4047|4052.4|4046.4|0
1725937240000|2024-09-10 03:00:40|4051.5|4045.5|4052|4046|4052|4046|4051|4045|7
1725937250000|2024-09-10 03:00:50|4052.4|4046.4|4052.5|4046.5|4052.5|4046.5|4052.4|4046.4|0
1725937260000|2024-09-10 03:01:00|4053|4047|4052|4046|4053|4047|4052|4046|0
1725937270000|2024-09-10 03:01:10|4051|4045|4052|4046|4052|4046|4051|4045|0
1725937300000|2024-09-10 03:01:40|4052.9|4046.9|4053|4047|4053|4047|4052.9|4046.9|0
1725937310000|2024-09-10 03:01:50|4052|4046|4051|4045|4053|4047|4050|4044|6
1725937320000|2024-09-10 03:02:00|4051.4|4045.4|4051|4045|4052|4046|4051|4045|0
1725937340000|2024-09-10 03:02:20|4051.4|4045.4|4052|4046|4052|4046|4051.4|4045.4|0
1725937370000|2024-09-10 03:02:50|4051|4045|4051|4045|4051|4045|4051|4045|0
1725937380000|2024-09-10 03:03:00|4051.4|4045.4|4052|4046|4052|4046|4051.4|4045.4|0
1725937390000|2024-09-10 03:03:10|4052.4|4046.4|4053|4047|4053|4047|4052.4|4046.4|2
1725937410000|2024-09-10 03:03:30|4053.4|4047.4|4053.5|4047.5|4053.5|4047.5|4053.4|4047.4|0
1725937420000|2024-09-10 03:03:40|4053.4|4047.4|4053|4047|4053.4|4047.4|4053|4047|1
1725937430000|2024-09-10 03:03:50|4052.9|4046.9|4053|4047|4053|4047|4052.9|4046.9|0
1725937440000|2024-09-10 03:04:00|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1725937450000|2024-09-10 03:04:10|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|18
1725937470000|2024-09-10 03:04:30|4055.9|4049.9|4057.5|4051.5|4057.5|4051.5|4055.9|4049.9|2
1725937480000|2024-09-10 03:04:40|4057|4051|4057|4051|4057.5|4051.5|4057|4051|1
1725937510000|2024-09-10 03:05:10|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1725937520000|2024-09-10 03:05:20|4057|4051|4057|4051|4057|4051|4056.9|4050.9|0
1725937530000|2024-09-10 03:05:30|4057.4|4051.4|4057.5|4051.5|4057.5|4051.5|4057.4|4051.4|1
1725937540000|2024-09-10 03:05:40|4056|4050|4056|4050|4056|4050|4056|4050|5
1725937550000|2024-09-10 03:05:50|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1725937560000|2024-09-10 03:06:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4054.9|4048.9|0
1725937570000|2024-09-10 03:06:10|4055.9|4049.9|4055|4049|4056|4050|4054.9|4048.9|0
1725937580000|2024-09-10 03:06:20|4054.9|4048.9|4054.4|4048.4|4054.9|4048.9|4054.4|4048.4|0
1725937590000|2024-09-10 03:06:30|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.5|4048.5|0
1725937600000|2024-09-10 03:06:40|4055|4049|4055|4049|4055|4049|4055|4049|0
1725937610000|2024-09-10 03:06:50|4055.4|4049.4|4055|4049|4055.5|4049.5|4055|4049|0
1725937620000|2024-09-10 03:07:00|4055.4|4049.4|4056|4050|4056|4050|4055.4|4049.4|0
1725937630000|2024-09-10 03:07:10|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|0
1725937640000|2024-09-10 03:07:20|4054.9|4048.9|4055|4049|4055|4049|4054.9|4048.9|0
1725937650000|2024-09-10 03:07:30|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|0
1725937680000|2024-09-10 03:08:00|4054|4048|4054|4048|4054|4048|4054|4048|0
1725937690000|2024-09-10 03:08:10|4053.5|4047.5|4054|4048|4054|4048|4053.5|4047.5|1
1725937700000|2024-09-10 03:08:20|4054.4|4048.4|4055|4049|4055|4049|4054.4|4048.4|0
1725937710000|2024-09-10 03:08:30|4054|4048|4054|4048|4054|4048|4054|4048|0
1725937730000|2024-09-10 03:08:50|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1725937740000|2024-09-10 03:09:00|4054|4048|4055|4049|4055|4049|4054|4048|1
1725937760000|2024-09-10 03:09:20|4054.4|4048.4|4055|4049|4055|4049|4054|4048|0
1725937800000|2024-09-10 03:10:00|4055.5|4049.5|4055|4049|4056|4050|4055|4049|0
1725937810000|2024-09-10 03:10:10|4056|4050|4056|4050|4056|4050|4056|4050|0
1725937820000|2024-09-10 03:10:20|4056.8|4050.8|4057|4051|4057|4051|4056.5|4050.5|0
1725937830000|2024-09-10 03:10:30|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056|4050|0
1725937840000|2024-09-10 03:10:40|4056|4050|4056|4050|4056|4050|4056|4050|0
1725937850000|2024-09-10 03:10:50|4056.4|4050.4|4055|4049|4057|4051|4055|4049|0
1725937860000|2024-09-10 03:11:00|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|0
1725937870000|2024-09-10 03:11:10|4055.4|4049.4|4055|4049|4055.4|4049.4|4055|4049|0
1725937890000|2024-09-10 03:11:30|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|0
1725937900000|2024-09-10 03:11:40|4054.4|4048.4|4054|4048|4054.5|4048.5|4054|4048|1
1725937930000|2024-09-10 03:12:10|4053.9|4047.9|4053|4047|4053.9|4047.9|4053|4047|0
1725937940000|2024-09-10 03:12:20|4052|4046|4052.4|4046.4|4052.4|4046.4|4052|4046|0
1725937950000|2024-09-10 03:12:30|4053|4047|4053|4047|4053|4047|4053|4047|0
1725937960000|2024-09-10 03:12:40|4053.4|4047.4|4054|4048|4054|4048|4053.4|4047.4|1
1725937970000|2024-09-10 03:12:50|4054.4|4048.4|4054.5|4048.5|4054.5|4048.5|4054.4|4048.4|0
1725937980000|2024-09-10 03:13:00|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1725937990000|2024-09-10 03:13:10|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1725938020000|2024-09-10 03:13:40|4055|4049|4055|4049|4055|4049|4055|4049|1
1725938040000|2024-09-10 03:14:00|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|1
1725938060000|2024-09-10 03:14:20|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|0
1725938080000|2024-09-10 03:14:40|4054|4048|4054|4048|4054|4048|4054|4048|0
1725938090000|2024-09-10 03:14:50|4054.4|4048.4|4054.5|4048.5|4054.5|4048.5|4054.4|4048.4|0
1725938110000|2024-09-10 03:15:10|4054|4048|4054|4048|4054|4048|4054|4048|0
1725938120000|2024-09-10 03:15:20|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1725938130000|2024-09-10 03:15:30|4055.8|4049.8|4056|4050|4056|4050|4055.8|4049.8|5
1725938140000|2024-09-10 03:15:40|4055.9|4049.9|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|0
1725938150000|2024-09-10 03:15:50|4057|4051|4058|4052|4058|4052|4057|4051|19
1725938160000|2024-09-10 03:16:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725938170000|2024-09-10 03:16:10|4058.4|4052.4|4058|4052|4058.4|4052.4|4058|4052|1
1725938200000|2024-09-10 03:16:40|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1725938210000|2024-09-10 03:16:50|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725938240000|2024-09-10 03:17:20|||||||||1
1725938260000|2024-09-10 03:17:40|4058|4052|4058|4052|4058|4052|4058|4052|1
1725938270000|2024-09-10 03:17:50|4057.8|4051.8|4057.5|4051.5|4057.8|4051.8|4057|4051|0
1725938280000|2024-09-10 03:18:00|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|0
1725938290000|2024-09-10 03:18:10|4057|4051|4057|4051|4057|4051|4057|4051|0
1725938300000|2024-09-10 03:18:20|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725938310000|2024-09-10 03:18:30|4058|4052|4059.9|4053.9|4059.9|4053.9|4058|4052|2
1725938320000|2024-09-10 03:18:40|4060|4054|4060.4|4054.4|4060.5|4054.5|4060|4054|0
1725938330000|2024-09-10 03:18:50|4060|4054|4059.5|4053.5|4060|4054|4059.5|4053.5|0
1725938340000|2024-09-10 03:19:00|4059.9|4053.9|4060|4054|4060.4|4054.4|4059.9|4053.9|1
1725938350000|2024-09-10 03:19:10|4060.4|4054.4|4061.4|4055.4|4061.4|4055.4|4060|4054|1
1725938360000|2024-09-10 03:19:20|4061|4055|4063.4|4057.4|4063.4|4057.4|4061|4055|18
1725938370000|2024-09-10 03:19:30|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|0
1725938380000|2024-09-10 03:19:40|4063.5|4057.5|4063|4057|4063.5|4057.5|4063|4057|0
1725938390000|2024-09-10 03:19:50|4062.9|4056.9|4062|4056|4062.9|4056.9|4062|4056|3
1725938400000|2024-09-10 03:20:00|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|0
1725938440000|2024-09-10 03:20:40|4061|4055|4061|4055|4061|4055|4061|4055|0
1725938450000|2024-09-10 03:20:50|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|0
1725938480000|2024-09-10 03:21:20|4059.1|4053.1|4059|4053|4059.1|4053.1|4057.5|4051.5|2
1725938490000|2024-09-10 03:21:30|4059.4|4053.4|4059|4053|4059.4|4053.4|4059|4053|0
1725938500000|2024-09-10 03:21:40|4059.4|4053.4|4059.5|4053.5|4059.5|4053.5|4059.4|4053.4|0
1725938510000|2024-09-10 03:21:50|4060.4|4054.4|4060|4054|4060.5|4054.5|4060|4054|1
1725938520000|2024-09-10 03:22:00|4060.4|4054.4|4061|4055|4061|4055|4060.4|4054.4|0
1725938540000|2024-09-10 03:22:20|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|0
1725938550000|2024-09-10 03:22:30|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|0
1725938580000|2024-09-10 03:23:00|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|0
1725938590000|2024-09-10 03:23:10|4060.4|4054.4|4060|4054|4060.9|4054.9|4060|4054|0
1725938600000|2024-09-10 03:23:20|4061|4055|4061|4055|4061|4055|4061|4055|0
1725938610000|2024-09-10 03:23:30|4060.5|4054.5|4061|4055|4061|4055|4060|4054|0
1725938620000|2024-09-10 03:23:40|4060|4054|4061|4055|4061|4055|4060|4054|1
1725938640000|2024-09-10 03:24:00|4060.5|4054.5|4060|4054|4060.9|4054.9|4060|4054|2
1725938660000|2024-09-10 03:24:20|4059|4053|4059|4053|4059|4053|4058.5|4052.5|1
1725938700000|2024-09-10 03:25:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725938710000|2024-09-10 03:25:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1725938720000|2024-09-10 03:25:20|4057.5|4051.5|4058|4052|4058|4052|4057|4051|0
1725938730000|2024-09-10 03:25:30|4057.5|4051.5|4057.5|4051.5|4058|4052|4057|4051|0
1725938740000|2024-09-10 03:25:40|4057|4051|4057|4051|4058|4052|4057|4051|0
1725938760000|2024-09-10 03:26:00|4057.5|4051.5|4057.5|4051.5|4058|4052|4057|4051|0
1725938770000|2024-09-10 03:26:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1725938780000|2024-09-10 03:26:20|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|0
1725938790000|2024-09-10 03:26:30|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|0
1725938800000|2024-09-10 03:26:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725938810000|2024-09-10 03:26:50|4057.9|4051.9|4058|4052|4058|4052|4057.9|4051.9|0
1725938820000|2024-09-10 03:27:00|4057.5|4051.5|4057.5|4051.5|4058|4052|4057.5|4051.5|0
1725938830000|2024-09-10 03:27:10|4057.9|4051.9|4058|4052|4058|4052|4057.9|4051.9|0
1725938840000|2024-09-10 03:27:20|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|0
1725938860000|2024-09-10 03:27:40|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|0
1725938870000|2024-09-10 03:27:50|4058.5|4052.5|4059|4053|4059|4053|4058.5|4052.5|0
1725938880000|2024-09-10 03:28:00|4058|4052|4058|4052|4058|4052|4058|4052|0
1725938890000|2024-09-10 03:28:10|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725938900000|2024-09-10 03:28:20|4058.4|4052.4|4058|4052|4058.4|4052.4|4058|4052|1
1725938910000|2024-09-10 03:28:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725938920000|2024-09-10 03:28:40|4057|4051|4057|4051|4057|4051|4057|4051|1
1725938950000|2024-09-10 03:29:10|4056|4050|4056|4050|4056|4050|4056|4050|0
1725938970000|2024-09-10 03:29:30|4055.1|4049.1|4055|4049|4055.1|4049.1|4055|4049|0
1725939050000|2024-09-10 03:30:50|4054.4|4048.4|4054|4048|4054.4|4048.4|4054|4048|1
1725939120000|2024-09-10 03:32:00|4053.8|4047.8|4055|4049|4055.5|4049.5|4053.5|4047.5|3
1725939160000|2024-09-10 03:32:40|4054.1|4048.1|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1725939170000|2024-09-10 03:32:50|4054|4048|4054|4048|4054|4048|4054|4048|0
1725939190000|2024-09-10 03:33:10|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1725939210000|2024-09-10 03:33:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1725939220000|2024-09-10 03:33:40|4054|4048|4054|4048|4054|4048|4054|4048|0
1725939230000|2024-09-10 03:33:50|4054.4|4048.4|4055|4049|4055|4049|4054.4|4048.4|0
1725939240000|2024-09-10 03:34:00|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|2
1725939250000|2024-09-10 03:34:10|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|0
1725939300000|2024-09-10 03:35:00|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|0
1725939310000|2024-09-10 03:35:10|4057|4051|4057|4051|4057|4051|4057|4051|0
1725939450000|2024-09-10 03:37:30|4056.1|4050.1|4056|4050|4056.1|4050.1|4056|4050|0
1725939470000|2024-09-10 03:37:50|4056.5|4050.5|4056|4050|4057|4051|4056|4050|0
1725939490000|2024-09-10 03:38:10|4056.5|4050.5|4056|4050|4056.5|4050.5|4056|4050|0
1725939530000|2024-09-10 03:38:50|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|1
1725939550000|2024-09-10 03:39:10|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1725939580000|2024-09-10 03:39:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1725939600000|2024-09-10 03:40:00|4056|4050|4055.5|4049.5|4056|4050|4055.5|4049.5|3
1725939630000|2024-09-10 03:40:30|4055|4049|4055|4049|4055|4049|4055|4049|0
1725939640000|2024-09-10 03:40:40|4054.5|4048.5|4055.5|4049.5|4055.5|4049.5|4054.5|4048.5|1
1725939650000|2024-09-10 03:40:50|4055|4049|4055|4049|4055|4049|4055|4049|0
1725939670000|2024-09-10 03:41:10|4055.4|4049.4|4055|4049|4055.4|4049.4|4055|4049|0
1725939720000|2024-09-10 03:42:00|4055.8|4049.8|4056|4050|4056|4050|4055.8|4049.8|2
1725939740000|2024-09-10 03:42:20|4056.4|4050.4|4056.5|4050.5|4056.5|4050.5|4056.4|4050.4|0
1725939750000|2024-09-10 03:42:30|4056.9|4050.9|4057|4051|4057|4051|4056.9|4050.9|0
1725939840000|2024-09-10 03:44:00|4057.4|4051.4|4053.9|4047.9|4058|4052|4053.9|4047.9|20
1725939850000|2024-09-10 03:44:10|4052.9|4046.9|4053.4|4047.4|4053.4|4047.4|4052.9|4046.9|0
1725939900000|2024-09-10 03:45:00|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1725939910000|2024-09-10 03:45:10|4054|4048|4054|4048|4054|4048|4054|4048|0
1725939920000|2024-09-10 03:45:20|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|0
1725940000000|2024-09-10 03:46:40|4055.5|4049.5|4055.9|4049.9|4055.9|4049.9|4055.5|4049.5|1
1725940060000|2024-09-10 03:47:40|4055.5|4049.5|4055.9|4049.9|4055.9|4049.9|4055.5|4049.5|1
1725940170000|2024-09-10 03:49:30|4055.5|4049.5|4055.9|4049.9|4055.9|4049.9|4055.5|4049.5|0
1725940180000|2024-09-10 03:49:40|4055.5|4049.5|4055.9|4049.9|4055.9|4049.9|4055.5|4049.5|0
1725940190000|2024-09-10 03:49:50|4056.3|4050.3|4056|4050|4056.5|4050.5|4056|4050|0
1725940200000|2024-09-10 03:50:00|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1725940210000|2024-09-10 03:50:10|4057|4051|4056.9|4050.9|4057|4051|4056.9|4050.9|0
1725940220000|2024-09-10 03:50:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1725940240000|2024-09-10 03:50:40|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1725940250000|2024-09-10 03:50:50|4057|4051|4057|4051|4057|4051|4057|4051|0
1725940260000|2024-09-10 03:51:00|4057.4|4051.4|4058|4052|4058|4052|4057.4|4051.4|1
1725940320000|2024-09-10 03:52:00|4058.4|4052.4|4058.5|4052.5|4058.5|4052.5|4058.4|4052.4|0
1725940330000|2024-09-10 03:52:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1725940380000|2024-09-10 03:53:00|4057.5|4051.5|4057.9|4051.9|4057.9|4051.9|4057.5|4051.5|0
1725940390000|2024-09-10 03:53:10|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|0
1725940410000|2024-09-10 03:53:30|4057.9|4051.9|4058|4052|4058|4052|4057.9|4051.9|0
1725940440000|2024-09-10 03:54:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725940460000|2024-09-10 03:54:20|4057.9|4051.9|4058|4052|4058|4052|4057.9|4051.9|0
1725940510000|2024-09-10 03:55:10|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725940520000|2024-09-10 03:55:20|4058|4052|4058|4052|4058|4052|4058|4052|0
1725940540000|2024-09-10 03:55:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725940560000|2024-09-10 03:56:00|4058|4052|4058|4052|4058|4052|4058|4052|0
1725940610000|2024-09-10 03:56:50|4057.4|4051.4|4057|4051|4057.4|4051.4|4057|4051|0
1725940620000|2024-09-10 03:57:00|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1725940780000|2024-09-10 03:59:40|4058|4052|4058|4052|4058|4052|4058|4052|0
1725940790000|2024-09-10 03:59:50|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|1
1725940820000|2024-09-10 04:00:20|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725940850000|2024-09-10 04:00:50|4058.9|4052.9|4058|4052|4059|4053|4058|4052|0
1725940930000|2024-09-10 04:02:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|1
1725940960000|2024-09-10 04:02:40|4055.5|4049.5|4055.9|4049.9|4055.9|4049.9|4055.5|4049.5|1
1725940970000|2024-09-10 04:02:50|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1725940990000|2024-09-10 04:03:10|4055|4049|4055|4049|4055|4049|4055|4049|0
1725941050000|2024-09-10 04:04:10|4055.4|4049.4|4055|4049|4055.4|4049.4|4055|4049|0
1725941160000|2024-09-10 04:06:00|4054|4048|4054|4048|4054|4048|4054|4048|0
1725941210000|2024-09-10 04:06:50|4054.4|4048.4|4055|4049|4055|4049|4054.4|4048.4|1
1725941220000|2024-09-10 04:07:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1725941230000|2024-09-10 04:07:10|4055|4049|4056|4050|4056|4050|4055|4049|1
1725941310000|2024-09-10 04:08:30|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1725941520000|2024-09-10 04:12:00|4057.9|4051.9|4058|4052|4058|4052|4057.9|4051.9|0
1725941640000|2024-09-10 04:14:00|4058.4|4052.4|4058.5|4052.5|4059|4053|4058.4|4052.4|2
1725941650000|2024-09-10 04:14:10|4059|4053|4059|4053|4059|4053|4059|4053|0
1725941710000|2024-09-10 04:15:10|||||||||9
1725941790000|2024-09-10 04:16:30|4058|4052|4058|4052|4058|4052|4058|4052|1
1725941880000|2024-09-10 04:18:00|4057.5|4051.5|4058|4052|4058.5|4052.5|4057.5|4051.5|4
1725941980000|2024-09-10 04:19:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725941990000|2024-09-10 04:19:50|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|1
1725942090000|2024-09-10 04:21:30|4056.5|4050.5|4056.9|4050.9|4057.5|4051.5|4056.5|4050.5|1
1725942100000|2024-09-10 04:21:40|4057|4051|4056.9|4050.9|4057|4051|4056.9|4050.9|0
1725942110000|2024-09-10 04:21:50|4057|4051|4056.9|4050.9|4057|4051|4056.9|4050.9|0
1725942120000|2024-09-10 04:22:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|1
1725942140000|2024-09-10 04:22:20|4057.9|4051.9|4058.5|4052.5|4058.5|4052.5|4057.9|4051.9|2
1725942150000|2024-09-10 04:22:30|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|0
1725942160000|2024-09-10 04:22:40|4058|4052|4058|4052|4058.4|4052.4|4058|4052|0
1725942170000|2024-09-10 04:22:50|4058.5|4052.5|4059|4053|4059.4|4053.4|4058.5|4052.5|1
1725942240000|2024-09-10 04:24:00|4058.5|4052.5|4058.9|4052.9|4059.4|4053.4|4058.5|4052.5|2
1725942270000|2024-09-10 04:24:30|4059|4053|4059.4|4053.4|4059.4|4053.4|4059|4053|0
1725942280000|2024-09-10 04:24:40|4059|4053|4059|4053|4059|4053|4059|4053|0
1725942300000|2024-09-10 04:25:00|4059.4|4053.4|4059|4053|4059.4|4053.4|4059|4053|0
1725942310000|2024-09-10 04:25:10|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|3
1725942320000|2024-09-10 04:25:20|4060.9|4054.9|4060.4|4054.4|4060.9|4054.9|4060.4|4054.4|0
1725942370000|2024-09-10 04:26:10|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1725942380000|2024-09-10 04:26:20|4060|4054|4060|4054|4060|4054|4060|4054|0
1725942390000|2024-09-10 04:26:30|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1725942400000|2024-09-10 04:26:40|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1725942430000|2024-09-10 04:27:10|4059.4|4053.4|4058.9|4052.9|4059.4|4053.4|4058.9|4052.9|1
1725942480000|2024-09-10 04:28:00|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1725942490000|2024-09-10 04:28:10|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1725942500000|2024-09-10 04:28:20|4060|4054|4060|4054|4060|4054|4060|4054|2
1725942570000|2024-09-10 04:29:30|4059.5|4053.5|4060|4054|4060|4054|4059.5|4053.5|0
1725942580000|2024-09-10 04:29:40|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1725942610000|2024-09-10 04:30:10|4060|4054|4060|4054|4060|4054|4060|4054|0
1725942790000|2024-09-10 04:33:10|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|1
1725942820000|2024-09-10 04:33:40|4059|4053|4059|4053|4059|4053|4059|4053|0
1725942830000|2024-09-10 04:33:50|4058.6|4052.6|4059.5|4053.5|4059.5|4053.5|4058.6|4052.6|1
1725942890000|2024-09-10 04:34:50|4059.9|4053.9|4060.4|4054.4|4060.4|4054.4|4059.9|4053.9|0
1725942900000|2024-09-10 04:35:00|4060.5|4054.5|4060|4054|4060.5|4054.5|4060|4054|0
1725942910000|2024-09-10 04:35:10|||||||||1
1725942940000|2024-09-10 04:35:40|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1725942980000|2024-09-10 04:36:20|4060.9|4054.9|4061|4055|4061|4055|4060.9|4054.9|1
1725943050000|2024-09-10 04:37:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1725943090000|2024-09-10 04:38:10|||||||||1
1725943100000|2024-09-10 04:38:20|||||||||4
1725943110000|2024-09-10 04:38:30|4059.9|4053.9|4059.9|4053.9|4060|4054|4059.9|4053.9|2
1725943130000|2024-09-10 04:38:50|4060|4054|4060|4054|4060|4054|4060|4054|0
1725943140000|2024-09-10 04:39:00|||||||||1
1725943260000|2024-09-10 04:41:00|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1725943280000|2024-09-10 04:41:20|4060|4054|4060|4054|4060|4054|4060|4054|0
1725943310000|2024-09-10 04:41:50|4059.5|4053.5|4059.9|4053.9|4059.9|4053.9|4059.5|4053.5|0
1725943330000|2024-09-10 04:42:10|4060|4054|4060|4054|4060|4054|4060|4054|0
1725943370000|2024-09-10 04:42:50|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1725943380000|2024-09-10 04:43:00|4060|4054|4060|4054|4060|4054|4060|4054|0
1725943390000|2024-09-10 04:43:10|4059.9|4053.9|4058.5|4052.5|4059.9|4053.9|4058.5|4052.5|0
1725943420000|2024-09-10 04:43:40|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1725943440000|2024-09-10 04:44:00|4059|4053|4059|4053|4059|4053|4059|4053|0
1725943450000|2024-09-10 04:44:10|4058.9|4052.9|4059|4053|4059|4053|4058.9|4052.9|0
1725943460000|2024-09-10 04:44:20|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|0
1725943470000|2024-09-10 04:44:30|4059|4053|4059|4053|4059|4053|4059|4053|0
1725943540000|2024-09-10 04:45:40|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725943580000|2024-09-10 04:46:20|4058.4|4052.4|4057.4|4051.4|4058.4|4052.4|4057.4|4051.4|5
1725943630000|2024-09-10 04:47:10|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|2
1725943740000|2024-09-10 04:49:00|4058.4|4052.4|4058.5|4052.5|4058.5|4052.5|4058.4|4052.4|0
1725943800000|2024-09-10 04:50:00|4058.4|4052.4|4058|4052|4058.4|4052.4|4058|4052|1
1725943870000|2024-09-10 04:51:10|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|1
1725943920000|2024-09-10 04:52:00|||||||||3
1725943930000|2024-09-10 04:52:10|4057|4051|4056.5|4050.5|4057|4051|4056.5|4050.5|0
1725943980000|2024-09-10 04:53:00|||||||||1
1725944100000|2024-09-10 04:55:00|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|2
1725944110000|2024-09-10 04:55:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1725944140000|2024-09-10 04:55:40|4057|4051|4057|4051|4057|4051|4057|4051|3
1725944160000|2024-09-10 04:56:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725944210000|2024-09-10 04:56:50|4057.4|4051.4|4057.4|4051.4|4057.5|4051.5|4057.4|4051.4|0
1725944230000|2024-09-10 04:57:10|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725944240000|2024-09-10 04:57:20|4057.4|4051.4|4057.5|4051.5|4057.5|4051.5|4057.4|4051.4|0
1725944290000|2024-09-10 04:58:10|4056.9|4050.9|4057.5|4051.5|4057.5|4051.5|4056.9|4050.9|1
1725944320000|2024-09-10 04:58:40|||||||||1
1725944380000|2024-09-10 04:59:40|4057.9|4051.9|4058|4052|4058|4052|4057.9|4051.9|1
1725944400000|2024-09-10 05:00:00|4055.6|4049.6|4055.9|4049.9|4055.9|4049.9|4055.5|4049.5|2
1725944410000|2024-09-10 05:00:10|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1725944420000|2024-09-10 05:00:20|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|2
1725944440000|2024-09-10 05:00:40|4056.5|4050.5|4057.9|4051.9|4057.9|4051.9|4056.5|4050.5|0
1725944460000|2024-09-10 05:01:00|4058|4052|4058|4052|4058|4052|4058|4052|0
1725944470000|2024-09-10 05:01:10|4058.4|4052.4|4058.5|4052.5|4058.5|4052.5|4058.4|4052.4|0
1725944500000|2024-09-10 05:01:40|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1725944510000|2024-09-10 05:01:50|4058|4052|4058|4052|4058|4052|4058|4052|0
1725944520000|2024-09-10 05:02:00|4057.5|4051.5|4057.9|4051.9|4057.9|4051.9|4057.5|4051.5|0
1725944540000|2024-09-10 05:02:20|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725944550000|2024-09-10 05:02:30|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1725944560000|2024-09-10 05:02:40|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1725944670000|2024-09-10 05:04:30|4057.4|4051.4|4058.9|4052.9|4058.9|4052.9|4057.4|4051.4|2
1725944700000|2024-09-10 05:05:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725944800000|2024-09-10 05:06:40|4056.7|4050.7|4056.5|4050.5|4056.7|4050.7|4056.5|4050.5|4
1725944810000|2024-09-10 05:06:50|4054.9|4048.9|4055.4|4049.4|4055.4|4049.4|4054.9|4048.9|1
1725944820000|2024-09-10 05:07:00|4055.8|4049.8|4056.5|4050.5|4056.5|4050.5|4055.8|4049.8|2
1725944940000|2024-09-10 05:09:00|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|0
1725944960000|2024-09-10 05:09:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|1
1725944990000|2024-09-10 05:09:50|4056|4050|4055.5|4049.5|4056|4050|4055.5|4049.5|0
1725945060000|2024-09-10 05:11:00|4056.9|4050.9|4057|4051|4057|4051|4056.5|4050.5|2
1725945070000|2024-09-10 05:11:10|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1725945080000|2024-09-10 05:11:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1725945090000|2024-09-10 05:11:30|4056.9|4050.9|4056.5|4050.5|4056.9|4050.9|4056.5|4050.5|0
1725945120000|2024-09-10 05:12:00|||||||||1
1725945140000|2024-09-10 05:12:20|||||||||2
1725945280000|2024-09-10 05:14:40|||||||||1
1725945350000|2024-09-10 05:15:50|||||||||2
1725945390000|2024-09-10 05:16:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|3
1725945450000|2024-09-10 05:17:30|4057.9|4051.9|4057.5|4051.5|4057.9|4051.9|4057.5|4051.5|0
1725945460000|2024-09-10 05:17:40|4058|4052|4058|4052|4058|4052|4058|4052|0
1725945470000|2024-09-10 05:17:50|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725945540000|2024-09-10 05:19:00|4058|4052|4059.9|4053.9|4059.9|4053.9|4058|4052|10
1725945550000|2024-09-10 05:19:10|4060|4054|4059|4053|4060|4054|4059|4053|2
1725945580000|2024-09-10 05:19:40|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1725945590000|2024-09-10 05:19:50|4059.4|4053.4|4059.5|4053.5|4059.5|4053.5|4059.4|4053.4|0
1725945600000|2024-09-10 05:20:00|4059.9|4053.9|4059.5|4053.5|4059.9|4053.9|4059.5|4053.5|0
1725945630000|2024-09-10 05:20:30|4059|4053|4058.9|4052.9|4059|4053|4058.9|4052.9|2
1725945640000|2024-09-10 05:20:40|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1725945650000|2024-09-10 05:20:50|4057.6|4051.6|4057.5|4051.5|4057.6|4051.6|4057.5|4051.5|1
1725945680000|2024-09-10 05:21:20|||||||||1
1725945720000|2024-09-10 05:22:00|4057.4|4051.4|4057.5|4051.5|4057.5|4051.5|4056.6|4050.6|2
1725945730000|2024-09-10 05:22:10|4057.4|4051.4|4056.9|4050.9|4057.4|4051.4|4056.9|4050.9|1
1725945740000|2024-09-10 05:22:20|4057|4051|4056.5|4050.5|4057|4051|4056.5|4050.5|0
1725945830000|2024-09-10 05:23:50|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|3
1725945960000|2024-09-10 05:26:00|4057|4051|4057|4051|4057|4051|4057|4051|0
1725946080000|2024-09-10 05:28:00|4057.4|4051.4|4057.5|4051.5|4057.5|4051.5|4057.4|4051.4|0
1725946150000|2024-09-10 05:29:10|4057|4051|4057|4051|4057|4051|4057|4051|0
1725946200000|2024-09-10 05:30:00|4056.5|4050.5|4055|4049|4056.5|4050.5|4053.6|4047.6|11
1725946210000|2024-09-10 05:30:10|4055.4|4049.4|4055.5|4049.5|4055.5|4049.5|4054.9|4048.9|0
1725946220000|2024-09-10 05:30:20|4055.9|4049.9|4057|4051|4057|4051|4055.9|4049.9|1
1725946230000|2024-09-10 05:30:30|4056.9|4050.9|4056.5|4050.5|4056.9|4050.9|4056|4050|0
1725946240000|2024-09-10 05:30:40|4057|4051|4057|4051|4057|4051|4057|4051|0
1725946260000|2024-09-10 05:31:00|4056.5|4050.5|4056|4050|4056.5|4050.5|4055.5|4049.5|1
1725946270000|2024-09-10 05:31:10|4055.5|4049.5|4054.5|4048.5|4055.5|4049.5|4054|4048|0
1725946280000|2024-09-10 05:31:20|4055|4049|4054|4048|4055|4049|4054|4048|0
1725946290000|2024-09-10 05:31:30|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1725946300000|2024-09-10 05:31:40|4054|4048|4053.5|4047.5|4054|4048|4053.5|4047.5|2
1725946310000|2024-09-10 05:31:50|4053.9|4047.9|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1725946320000|2024-09-10 05:32:00|4053.9|4047.9|4053|4047|4053.9|4047.9|4053|4047|0
1725946330000|2024-09-10 05:32:10|4052.9|4046.9|4052.9|4046.9|4053|4047|4052.5|4046.5|0
1725946340000|2024-09-10 05:32:20|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1725946350000|2024-09-10 05:32:30|4051.5|4045.5|4050.9|4044.9|4051.5|4045.5|4050.5|4044.5|5
1725946370000|2024-09-10 05:32:50|4051|4045|4051|4045|4051|4045|4051|4045|0
1725946380000|2024-09-10 05:33:00|4050.9|4044.9|4051|4045|4051|4045|4050.9|4044.9|0
1725946390000|2024-09-10 05:33:10|4051.4|4045.4|4051.4|4045.4|4052|4046|4050.9|4044.9|0
1725946400000|2024-09-10 05:33:20|4051|4045|4051|4045|4051|4045|4050.9|4044.9|2
1725946410000|2024-09-10 05:33:30|4050.9|4044.9|4050.5|4044.5|4050.9|4044.9|4050.5|4044.5|0
1725946430000|2024-09-10 05:33:50|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1725946440000|2024-09-10 05:34:00|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1725946480000|2024-09-10 05:34:40|4050.4|4044.4|4050.5|4044.5|4050.5|4044.5|4050.4|4044.4|0
1725946500000|2024-09-10 05:35:00|4050.9|4044.9|4051.9|4045.9|4051.9|4045.9|4050.9|4044.9|1
1725946520000|2024-09-10 05:35:20|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|1
1725946540000|2024-09-10 05:35:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1725946560000|2024-09-10 05:36:00|4051|4045|4051|4045|4051|4045|4051|4045|0
1725946570000|2024-09-10 05:36:10|4051.4|4045.4|4051.5|4045.5|4051.5|4045.5|4051.4|4045.4|0
1725946590000|2024-09-10 05:36:30|4051|4045|4051|4045|4051|4045|4051|4045|0
1725946600000|2024-09-10 05:36:40|4050.9|4044.9|4050.9|4044.9|4051|4045|4050.9|4044.9|0
1725946610000|2024-09-10 05:36:50|4050.5|4044.5|4050|4044|4050.5|4044.5|4049.9|4043.9|4
1725946620000|2024-09-10 05:37:00|4049.9|4043.9|4049.5|4043.5|4049.9|4043.9|4048.9|4042.9|0
1725946630000|2024-09-10 05:37:10|4047.6|4041.6|4047|4041|4047.6|4041.6|4047|4041|15
1725946660000|2024-09-10 05:37:40|4047.5|4041.5|4047|4041|4047.5|4041.5|4047|4041|2
1725946670000|2024-09-10 05:37:50|4046.9|4040.9|4046.5|4040.5|4046.9|4040.9|4046.5|4040.5|0
1725946690000|2024-09-10 05:38:10|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|2
1725946700000|2024-09-10 05:38:20|4047.3|4041.3|4047.4|4041.4|4047.4|4041.4|4047.3|4041.3|0
1725946710000|2024-09-10 05:38:30|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1725946720000|2024-09-10 05:38:40|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1725946730000|2024-09-10 05:38:50|4046.5|4040.5|4046.5|4040.5|4046.9|4040.9|4046.5|4040.5|0
1725946740000|2024-09-10 05:39:00|4046.9|4040.9|4046.4|4040.4|4046.9|4040.9|4046.4|4040.4|0
1725946750000|2024-09-10 05:39:10|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1725946760000|2024-09-10 05:39:20|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1725946780000|2024-09-10 05:39:40|4046.3|4040.3|4045.5|4039.5|4046.3|4040.3|4045.5|4039.5|1
1725946790000|2024-09-10 05:39:50|4045.9|4039.9|4046.3|4040.3|4046.3|4040.3|4045.5|4039.5|5
1725946800000|2024-09-10 05:40:00|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|0
1725946810000|2024-09-10 05:40:10|||||||||1
1725946820000|2024-09-10 05:40:20|4046.5|4040.5|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|0
1725946840000|2024-09-10 05:40:40|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|0
1725946850000|2024-09-10 05:40:50|4046.8|4040.8|4046.4|4040.4|4046.8|4040.8|4046.4|4040.4|0
1725946860000|2024-09-10 05:41:00|4046.5|4040.5|4045.9|4039.9|4046.9|4040.9|4045.9|4039.9|2
1725946870000|2024-09-10 05:41:10|4045.5|4039.5|4045.5|4039.5|4045.9|4039.9|4045.5|4039.5|0
1725946890000|2024-09-10 05:41:30|||||||||1
1725946910000|2024-09-10 05:41:50|4044.6|4038.6|4044.5|4038.5|4044.6|4038.6|4043.5|4037.5|3
1725946920000|2024-09-10 05:42:00|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1725946930000|2024-09-10 05:42:10|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1725946940000|2024-09-10 05:42:20|4044|4038|4044|4038|4044|4038|4043.9|4037.9|0
1725946950000|2024-09-10 05:42:30|4044.4|4038.4|4044.9|4038.9|4045|4039|4044.4|4038.4|0
1725946960000|2024-09-10 05:42:40|4044.8|4038.8|4042|4036|4044.8|4038.8|4041.5|4035.5|6
1725946980000|2024-09-10 05:43:00|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1725947000000|2024-09-10 05:43:20|4041.5|4035.5|4041.5|4035.5|4041.9|4035.9|4041.5|4035.5|0
1725947010000|2024-09-10 05:43:30|4041.9|4035.9|4041.5|4035.5|4041.9|4035.9|4041.5|4035.5|0
1725947030000|2024-09-10 05:43:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.5|4035.5|1
1725947040000|2024-09-10 05:44:00|4042|4036|4041.9|4035.9|4042|4036|4041.5|4035.5|1
1725947050000|2024-09-10 05:44:10|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|1
1725947090000|2024-09-10 05:44:50|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1725947100000|2024-09-10 05:45:00|4042|4036|4041.5|4035.5|4042|4036|4041.4|4035.4|2
1725947150000|2024-09-10 05:45:50|4041|4035|4040.9|4034.9|4041.5|4035.5|4040.5|4034.5|2
1725947160000|2024-09-10 05:46:00|4040.5|4034.5|4040.5|4034.5|4041.9|4035.9|4040|4034|11
1725947170000|2024-09-10 05:46:10|4041|4035|4041|4035|4041|4035|4041|4035|1
1725947180000|2024-09-10 05:46:20|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1725947190000|2024-09-10 05:46:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1725947200000|2024-09-10 05:46:40|4041|4035|4040.5|4034.5|4041|4035|4040.5|4034.5|0
1725947220000|2024-09-10 05:47:00|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.5|4034.5|1
1725947230000|2024-09-10 05:47:10|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1725947250000|2024-09-10 05:47:30|4040|4034|4040.5|4034.5|4040.5|4034.5|4040|4034|1
1725947260000|2024-09-10 05:47:40|4040|4034|4040.5|4034.5|4040.5|4034.5|4040|4034|0
1725947270000|2024-09-10 05:47:50|4040|4034|4040|4034|4040.5|4034.5|4039.5|4033.5|1
1725947280000|2024-09-10 05:48:00|4040.5|4034.5|4040.5|4034.5|4041|4035|4040.5|4034.5|1
1725947290000|2024-09-10 05:48:10|4040.9|4034.9|4040.5|4034.5|4041|4035|4040.5|4034.5|1
1725947300000|2024-09-10 05:48:20|4038.9|4032.9|4038.9|4032.9|4039.5|4033.5|4038.9|4032.9|5
1725947310000|2024-09-10 05:48:30|4039|4033|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1725947320000|2024-09-10 05:48:40|4039|4033|4038.5|4032.5|4039|4033|4038.5|4032.5|1
1725947330000|2024-09-10 05:48:50|4038.9|4032.9|4038.5|4032.5|4038.9|4032.9|4038.5|4032.5|0
1725947340000|2024-09-10 05:49:00|4038.9|4032.9|4040|4034|4040|4034|4038.9|4032.9|2
1725947350000|2024-09-10 05:49:10|4039.9|4033.9|4039.5|4033.5|4040|4034|4039.5|4033.5|1
1725947360000|2024-09-10 05:49:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|2
1725947370000|2024-09-10 05:49:30|4038.5|4032.5|4038.5|4032.5|4039.5|4033.5|4038.5|4032.5|4
1725947380000|2024-09-10 05:49:40|4038.9|4032.9|4040|4034|4040|4034|4038.9|4032.9|4
1725947400000|2024-09-10 05:50:00|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.4|4033.4|2
1725947410000|2024-09-10 05:50:10|4039.9|4033.9|4040|4034|4040|4034|4039.9|4033.9|0
1725947430000|2024-09-10 05:50:30|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|1
1725947440000|2024-09-10 05:50:40|4040|4034|4040.5|4034.5|4040.5|4034.5|4040|4034|1
1725947450000|2024-09-10 05:50:50|4040.9|4034.9|4040.9|4034.9|4041|4035|4040|4034|0
1725947460000|2024-09-10 05:51:00|4040.5|4034.5|4040.5|4034.5|4041|4035|4040.5|4034.5|0
1725947470000|2024-09-10 05:51:10|4040|4034|4040|4034|4040|4034|4040|4034|1
1725947480000|2024-09-10 05:51:20|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.5|4033.5|0
1725947490000|2024-09-10 05:51:30|4040|4034|4040|4034|4040|4034|4040|4034|0
1725947500000|2024-09-10 05:51:40|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039|4033|0
1725947510000|2024-09-10 05:51:50|4039|4033|4039|4033|4039|4033|4038.9|4032.9|1
1725947520000|2024-09-10 05:52:00|4038.5|4032.5|4038.5|4032.5|4039|4033|4038.5|4032.5|0
1725947530000|2024-09-10 05:52:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|16
1725947540000|2024-09-10 05:52:20|||||||||1
1725947550000|2024-09-10 05:52:30|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4
1725947570000|2024-09-10 05:52:50|4036.9|4030.9|4036.5|4030.5|4036.9|4030.9|4036.5|4030.5|3
1725947580000|2024-09-10 05:53:00|4036.4|4030.4|4036.5|4030.5|4037|4031|4036|4030|0
1725947630000|2024-09-10 05:53:50|4037|4031|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1725947650000|2024-09-10 05:54:10|4037|4031|4037|4031|4037|4031|4036.5|4030.5|0
1725947660000|2024-09-10 05:54:20|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1725947680000|2024-09-10 05:54:40|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1725947690000|2024-09-10 05:54:50|4036.5|4030.5|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1725947720000|2024-09-10 05:55:20|4036|4030|4036|4030|4036|4030|4035.9|4029.9|5
1725947740000|2024-09-10 05:55:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1725947750000|2024-09-10 05:55:50|4036|4030|4036|4030|4036|4030|4036|4030|1
1725947770000|2024-09-10 05:56:10|4036.4|4030.4|4036|4030|4036.4|4030.4|4036|4030|1
1725947780000|2024-09-10 05:56:20|4036.4|4030.4|4036.5|4030.5|4037|4031|4036.4|4030.4|0
1725947790000|2024-09-10 05:56:30|4036.9|4030.9|4036.5|4030.5|4036.9|4030.9|4036.5|4030.5|0
1725947800000|2024-09-10 05:56:40|4036.9|4030.9|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1725947810000|2024-09-10 05:56:50|4037|4031|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1725947820000|2024-09-10 05:57:00|4036.9|4030.9|4036.5|4030.5|4037|4031|4036.5|4030.5|1
1725947870000|2024-09-10 05:57:50|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4
1725947880000|2024-09-10 05:58:00|4035|4029|4035|4029|4035|4029|4035|4029|1
1725947890000|2024-09-10 05:58:10|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|1
1725947900000|2024-09-10 05:58:20|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1725947910000|2024-09-10 05:58:30|4036|4030|4036|4030|4036|4030|4035.5|4029.5|1
1725947920000|2024-09-10 05:58:40|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|2
1725947930000|2024-09-10 05:58:50|4034.5|4028.5|4034.5|4028.5|4034.9|4028.9|4034.5|4028.5|1
1725947960000|2024-09-10 05:59:20|4035|4029|4035|4029|4035|4029|4035|4029|3
1725947970000|2024-09-10 05:59:30|4035.4|4029.4|4036|4030|4036|4030|4035.4|4029.4|0
1725947980000|2024-09-10 05:59:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1725947990000|2024-09-10 05:59:50|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|1
1725948050000|2024-09-10 06:00:50|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1725948060000|2024-09-10 06:01:00|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|3
1725948070000|2024-09-10 06:01:10|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|4
1725948100000|2024-09-10 06:01:40|4034|4028|4034|4028|4034|4028|4034|4028|3
1725948110000|2024-09-10 06:01:50|4034.4|4028.4|4034|4028|4034.4|4028.4|4034|4028|0
1725948120000|2024-09-10 06:02:00|4033.9|4027.9|4033.9|4027.9|4034|4028|4033.5|4027.5|1
1725948140000|2024-09-10 06:02:20|4033.5|4027.5|4034|4028|4034|4028|4033.5|4027.5|1
1725948150000|2024-09-10 06:02:30|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|1
1725948180000|2024-09-10 06:03:00|4033.5|4027.5|4034|4028|4034|4028|4033.5|4027.5|2
1725948190000|2024-09-10 06:03:10|4033.9|4027.9|4033.5|4027.5|4034|4028|4033.5|4027.5|1
1725948200000|2024-09-10 06:03:20|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|1
1725948210000|2024-09-10 06:03:30|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1725948220000|2024-09-10 06:03:40|4034|4028|4034|4028|4034.5|4028.5|4034|4028|2
1725948230000|2024-09-10 06:03:50|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|0
1725948240000|2024-09-10 06:04:00|4033.9|4027.9|4035|4029|4035|4029|4033.9|4027.9|2
1725948250000|2024-09-10 06:04:10|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|2
1725948260000|2024-09-10 06:04:20|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1725948270000|2024-09-10 06:04:30|4035|4029|4035|4029|4035|4029|4034.5|4028.5|1
1725948280000|2024-09-10 06:04:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1725948300000|2024-09-10 06:05:00|4036|4030|4036|4030|4036|4030|4036|4030|3
1725948310000|2024-09-10 06:05:10|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1725948320000|2024-09-10 06:05:20|4038|4032|4038.9|4032.9|4039.5|4033.5|4038|4032|4
1725948330000|2024-09-10 06:05:30|4039|4033|4038|4032|4039|4033|4038|4032|1
1725948360000|2024-09-10 06:06:00|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|1
1725948370000|2024-09-10 06:06:10|4039.5|4033.5|4040|4034|4040|4034|4039.5|4033.5|1
1725948390000|2024-09-10 06:06:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1725948400000|2024-09-10 06:06:40|4039|4033|4039|4033|4039|4033|4039|4033|4
1725948410000|2024-09-10 06:06:50|4038.5|4032.5|4037.5|4031.5|4038.5|4032.5|4037.5|4031.5|1
1725948420000|2024-09-10 06:07:00|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4036.5|4030.5|1
1725948430000|2024-09-10 06:07:10|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1725948440000|2024-09-10 06:07:20|4037|4031|4038|4032|4039|4033|4037|4031|2
1725948470000|2024-09-10 06:07:50|4038.4|4032.4|4038.5|4032.5|4038.5|4032.5|4038.4|4032.4|0
1725948490000|2024-09-10 06:08:10|4038|4032|4039|4033|4039|4033|4038|4032|3
1725948500000|2024-09-10 06:08:20|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1725948510000|2024-09-10 06:08:30|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|0
1725948520000|2024-09-10 06:08:40|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1725948540000|2024-09-10 06:09:00|4039|4033|4038.5|4032.5|4039|4033|4038|4032|2
1725948550000|2024-09-10 06:09:10|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|2
1725948560000|2024-09-10 06:09:20|4039|4033|4038.5|4032.5|4039.5|4033.5|4038.5|4032.5|1
1725948570000|2024-09-10 06:09:30|4039|4033|4038.5|4032.5|4039|4033|4038.5|4032.5|0
1725948580000|2024-09-10 06:09:40|4037.5|4031.5|4036.5|4030.5|4037.5|4031.5|4036.5|4030.5|18
1725948590000|2024-09-10 06:09:50|4037|4031|4037|4031|4037|4031|4037|4031|1
1725948600000|2024-09-10 06:10:00|4036.5|4030.5|4037|4031|4037|4031|4036.5|4030.5|5
1725948610000|2024-09-10 06:10:10|4037.4|4031.4|4036.5|4030.5|4037.5|4031.5|4036.5|4030.5|8
1725948620000|2024-09-10 06:10:20|4037|4031|4037|4031|4037|4031|4037|4031|1
1725948630000|2024-09-10 06:10:30|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|1
1725948660000|2024-09-10 06:11:00|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|1
1725948690000|2024-09-10 06:11:30|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|1
1725948720000|2024-09-10 06:12:00|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|1
1725948780000|2024-09-10 06:13:00|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|1
1725948790000|2024-09-10 06:13:10|4035.5|4029.5|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1725948800000|2024-09-10 06:13:20|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|4
1725948810000|2024-09-10 06:13:30|4035|4029|4035|4029|4035|4029|4035|4029|0
1725948870000|2024-09-10 06:14:30|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1725948900000|2024-09-10 06:15:00|4035|4029|4035|4029|4035.5|4029.5|4035|4029|2
1725948910000|2024-09-10 06:15:10|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|1
1725948920000|2024-09-10 06:15:20|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1725948930000|2024-09-10 06:15:30|4035|4029|4035|4029|4035|4029|4035|4029|0
1725948960000|2024-09-10 06:16:00|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|1
1725948970000|2024-09-10 06:16:10|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1725949000000|2024-09-10 06:16:40|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|9
1725949010000|2024-09-10 06:16:50|||||||||1
1725949020000|2024-09-10 06:17:00|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|1
1725949030000|2024-09-10 06:17:10|4031.9|4025.9|4031.5|4025.5|4032|4026|4031.5|4025.5|0
1725949060000|2024-09-10 06:17:40|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|1
1725949070000|2024-09-10 06:17:50|4032|4026|4032|4026|4032|4026|4032|4026|1
1725949080000|2024-09-10 06:18:00|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|1
1725949100000|2024-09-10 06:18:20|4031.9|4025.9|4032|4026|4032|4026|4031.9|4025.9|0
1725949130000|2024-09-10 06:18:50|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|10
1725949140000|2024-09-10 06:19:00|4030.5|4024.5|4032|4026|4032|4026|4030.5|4024.5|6
1725949150000|2024-09-10 06:19:10|4031.9|4025.9|4030.5|4024.5|4032|4026|4030.5|4024.5|2
1725949160000|2024-09-10 06:19:20|4031|4025|4031|4025|4031|4025|4031|4025|0
1725949180000|2024-09-10 06:19:40|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725949190000|2024-09-10 06:19:50|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|4
1725949200000|2024-09-10 06:20:00|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725949210000|2024-09-10 06:20:10|4027.6|4021.6|4028|4022|4028|4022|4027.5|4021.5|7
1725949220000|2024-09-10 06:20:20|4027.5|4021.5|4028|4022|4028|4022|4027.5|4021.5|5
1725949230000|2024-09-10 06:20:30|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|2
1725949240000|2024-09-10 06:20:40|4029|4023|4029|4023|4029|4023|4029|4023|6
1725949250000|2024-09-10 06:20:50|4029.4|4023.4|4029|4023|4029.5|4023.5|4029|4023|0
1725949270000|2024-09-10 06:21:10|4029.4|4023.4|4029|4023|4029.5|4023.5|4029|4023|0
1725949290000|2024-09-10 06:21:30|4028.9|4022.9|4029.5|4023.5|4029.5|4023.5|4028.9|4022.9|0
1725949300000|2024-09-10 06:21:40|4029|4023|4029|4023|4029|4023|4029|4023|1
1725949310000|2024-09-10 06:21:50|4029.4|4023.4|4029.5|4023.5|4030|4024|4029.4|4023.4|1
1725949320000|2024-09-10 06:22:00|4029.9|4023.9|4030.5|4024.5|4030.5|4024.5|4029.9|4023.9|0
1725949330000|2024-09-10 06:22:10|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|0
1725949350000|2024-09-10 06:22:30|4030.9|4024.9|4030|4024|4031|4025|4030|4024|1
1725949360000|2024-09-10 06:22:40|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|0
1725949370000|2024-09-10 06:22:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725949380000|2024-09-10 06:23:00|4031.4|4025.4|4028.5|4022.5|4032|4026|4028.5|4022.5|14
1725949390000|2024-09-10 06:23:10|4030|4024|4030|4024|4030|4024|4028.5|4022.5|29
1725949400000|2024-09-10 06:23:20|||||||||1
1725949430000|2024-09-10 06:23:50|4029.9|4023.9|4029.9|4023.9|4030|4024|4029.5|4023.5|1
1725949440000|2024-09-10 06:24:00|4030|4024|4031|4025|4031|4025|4030|4024|0
1725949450000|2024-09-10 06:24:10|4030.9|4024.9|4031|4025|4031|4025|4030.5|4024.5|0
1725949460000|2024-09-10 06:24:20|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725949470000|2024-09-10 06:24:30|4030|4024|4029.5|4023.5|4030|4024|4029.5|4023.5|1
1725949480000|2024-09-10 06:24:40|4030|4024|4029.5|4023.5|4030|4024|4029.5|4023.5|1
1725949490000|2024-09-10 06:24:50|4029.9|4023.9|4029.5|4023.5|4030|4024|4029.5|4023.5|0
1725949500000|2024-09-10 06:25:00|4029|4023|4029|4023|4029.5|4023.5|4029|4023|0
1725949510000|2024-09-10 06:25:10|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|0
1725949530000|2024-09-10 06:25:30|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|0
1725949540000|2024-09-10 06:25:40|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|0
1725949560000|2024-09-10 06:26:00|4028.4|4022.4|4028.5|4022.5|4028.5|4022.5|4028.4|4022.4|1
1725949600000|2024-09-10 06:26:40|4027.6|4021.6|4027.5|4021.5|4027.6|4021.6|4027.5|4021.5|6
1725949610000|2024-09-10 06:26:50|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|2
1725949620000|2024-09-10 06:27:00|4028.4|4022.4|4028.5|4022.5|4028.5|4022.5|4028.4|4022.4|0
1725949630000|2024-09-10 06:27:10|4028.9|4022.9|4029|4023|4029|4023|4028.9|4022.9|32
1725949640000|2024-09-10 06:27:20|4028.5|4022.5|4028|4022|4028.8|4022.8|4028|4022|0
1725949650000|2024-09-10 06:27:30|4028.8|4022.8|4029|4023|4029|4023|4028.8|4022.8|3
1725949660000|2024-09-10 06:27:40|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|0
1725949670000|2024-09-10 06:27:50|4029.4|4023.4|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1725949680000|2024-09-10 06:28:00|4029.9|4023.9|4029.5|4023.5|4030|4024|4029.5|4023.5|1
1725949700000|2024-09-10 06:28:20|4029.9|4023.9|4030|4024|4030|4024|4029.9|4023.9|0
1725949720000|2024-09-10 06:28:40|4030.4|4024.4|4030|4024|4030.4|4024.4|4030|4024|1
1725949740000|2024-09-10 06:29:00|4030.4|4024.4|4030.5|4024.5|4031|4025|4030.4|4024.4|1
1725949750000|2024-09-10 06:29:10|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|1
1725949760000|2024-09-10 06:29:20|4030|4024|4030.4|4024.4|4030.5|4024.5|4030|4024|0
1725949770000|2024-09-10 06:29:30|4030.5|4024.5|4030|4024|4030.5|4024.5|4030|4024|0
1725949780000|2024-09-10 06:29:40|4030.4|4024.4|4031.5|4025.5|4031.5|4025.5|4030|4024|3
1725949790000|2024-09-10 06:29:50|4031.9|4025.9|4032|4026|4032|4026|4031.9|4025.9|0
1725949800000|2024-09-10 06:30:00|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|1
1725949810000|2024-09-10 06:30:10|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|2
1725949820000|2024-09-10 06:30:20|4030|4024|4029|4023|4030|4024|4029|4023|13
1725949830000|2024-09-10 06:30:30|4029.5|4023.5|4030.5|4024.5|4030.5|4024.5|4029.5|4023.5|4
1725949840000|2024-09-10 06:30:40|4030|4024|4030|4024|4030|4024|4029|4023|0
1725949850000|2024-09-10 06:30:50|4029.8|4023.8|4029|4023|4029.8|4023.8|4028.9|4022.9|0
1725949860000|2024-09-10 06:31:00|4028.5|4022.5|4028|4022|4029|4023|4028|4022|2
1725949870000|2024-09-10 06:31:10|4027.5|4021.5|4028.5|4022.5|4028.5|4022.5|4027|4021|19
1725949880000|2024-09-10 06:31:20|4029|4023|4028.5|4022.5|4029|4023|4028.5|4022.5|0
1725949900000|2024-09-10 06:31:40|4029|4023|4029|4023|4029|4023|4029|4023|1
1725949910000|2024-09-10 06:31:50|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|1
1725949940000|2024-09-10 06:32:20|4030.4|4024.4|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1725949950000|2024-09-10 06:32:30|4030|4024|4030|4024|4030|4024|4029.5|4023.5|1
1725949960000|2024-09-10 06:32:40|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|0
1725949970000|2024-09-10 06:32:50|4029.4|4023.4|4029|4023|4029.5|4023.5|4029|4023|0
1725949990000|2024-09-10 06:33:10|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|0
1725950000000|2024-09-10 06:33:20|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|0
1725950010000|2024-09-10 06:33:30|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|0
1725950020000|2024-09-10 06:33:40|4029.4|4023.4|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1725950030000|2024-09-10 06:33:50|4029.9|4023.9|4029.5|4023.5|4030|4024|4029.5|4023.5|0
1725950040000|2024-09-10 06:34:00|4030|4024|4030|4024|4030.5|4024.5|4030|4024|0
1725950050000|2024-09-10 06:34:10|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|0
1725950060000|2024-09-10 06:34:20|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|0
1725950070000|2024-09-10 06:34:30|4029.4|4023.4|4030|4024|4030|4024|4029.4|4023.4|0
1725950080000|2024-09-10 06:34:40|4030.5|4024.5|4031|4025|4031|4025|4030|4024|20
1725950090000|2024-09-10 06:34:50|4030.5|4024.5|4030|4024|4030.5|4024.5|4030|4024|0
1725950100000|2024-09-10 06:35:00|4029.9|4023.9|4030.5|4024.5|4030.5|4024.5|4029.9|4023.9|0
1725950110000|2024-09-10 06:35:10|4031.4|4025.4|4031|4025|4032.5|4026.5|4031|4025|3
1725950120000|2024-09-10 06:35:20|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|0
1725950130000|2024-09-10 06:35:30|4032.4|4026.4|4032|4026|4032.5|4026.5|4031.9|4025.9|0
1725950140000|2024-09-10 06:35:40|4031.9|4025.9|4031|4025|4031.9|4025.9|4031|4025|0
1725950150000|2024-09-10 06:35:50|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|0
1725950160000|2024-09-10 06:36:00|4030.9|4024.9|4031|4025|4031|4025|4030.5|4024.5|0
1725950180000|2024-09-10 06:36:20|4030.5|4024.5|4030|4024|4030.5|4024.5|4030|4024|1
1725950200000|2024-09-10 06:36:40|4029.9|4023.9|4029.5|4023.5|4029.9|4023.9|4029.5|4023.5|0
1725950210000|2024-09-10 06:36:50|4030|4024|4029.5|4023.5|4030|4024|4029.5|4023.5|0
1725950220000|2024-09-10 06:37:00|4029.4|4023.4|4029.5|4023.5|4029.5|4023.5|4029.4|4023.4|0
1725950230000|2024-09-10 06:37:10|4030|4024|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|0
1725950240000|2024-09-10 06:37:20|4031|4025|4029.9|4023.9|4031|4025|4029.9|4023.9|0
1725950250000|2024-09-10 06:37:30|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1725950260000|2024-09-10 06:37:40|4030.9|4024.9|4030.1|4024.1|4031|4025|4030.1|4024.1|1
1725950270000|2024-09-10 06:37:50|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1725950280000|2024-09-10 06:38:00|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|1
1725950290000|2024-09-10 06:38:10|4030.5|4024.5|4030.5|4024.5|4031|4025|4030.5|4024.5|0
1725950300000|2024-09-10 06:38:20|4030.9|4024.9|4031|4025|4031|4025|4030.9|4024.9|0
1725950340000|2024-09-10 06:39:00|4030.5|4024.5|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|0
1725950350000|2024-09-10 06:39:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725950360000|2024-09-10 06:39:20|4030|4024|4029.4|4023.4|4030|4024|4029|4023|1
1725950370000|2024-09-10 06:39:30|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|2
1725950380000|2024-09-10 06:39:40|4029.4|4023.4|4029|4023|4029.5|4023.5|4029|4023|0
1725950390000|2024-09-10 06:39:50|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|0
1725950400000|2024-09-10 06:40:00|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|1
1725950420000|2024-09-10 06:40:20|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725950430000|2024-09-10 06:40:30|4028|4022|4028|4022|4028|4022|4027.9|4021.9|0
1725950460000|2024-09-10 06:41:00|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725950470000|2024-09-10 06:41:10|4029|4023|4028|4022|4030|4024|4026.9|4020.9|5
1725950480000|2024-09-10 06:41:20|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725950490000|2024-09-10 06:41:30|4028.7|4022.7|4029|4023|4029|4023|4028.7|4022.7|0
1725950500000|2024-09-10 06:41:40|4028.5|4022.5|4028|4022|4028.5|4022.5|4027.9|4021.9|0
1725950510000|2024-09-10 06:41:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725950520000|2024-09-10 06:42:00|4028.4|4022.4|4028.5|4022.5|4028.5|4022.5|4027.9|4021.9|0
1725950550000|2024-09-10 06:42:30|4028|4022|4028|4022|4028|4022|4027.9|4021.9|0
1725950560000|2024-09-10 06:42:40|4028.5|4022.5|4028|4022|4028.5|4022.5|4027.9|4021.9|0
1725950570000|2024-09-10 06:42:50|4028.4|4022.4|4028.5|4022.5|4028.5|4022.5|4028.4|4022.4|0
1725950580000|2024-09-10 06:43:00|4029|4023|4029.5|4023.5|4029.5|4023.5|4029|4023|1
1725950590000|2024-09-10 06:43:10|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|1
1725950600000|2024-09-10 06:43:20|4028.9|4022.9|4028.5|4022.5|4028.9|4022.9|4028.5|4022.5|0
1725950610000|2024-09-10 06:43:30|4028.9|4022.9|4028|4022|4028.9|4022.9|4028|4022|0
1725950620000|2024-09-10 06:43:40|4028.1|4022.1|4028.5|4022.5|4028.9|4022.9|4028|4022|0
1725950630000|2024-09-10 06:43:50|4027.9|4021.9|4028|4022|4028|4022|4027.9|4021.9|0
1725950640000|2024-09-10 06:44:00|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4027.1|4021.1|0
1725950680000|2024-09-10 06:44:40|4027.6|4021.6|4028.4|4022.4|4028.5|4022.5|4027.6|4021.6|0
1725950690000|2024-09-10 06:44:50|4028.5|4022.5|4030.1|4024.1|4030.5|4024.5|4028.5|4022.5|1
1725950700000|2024-09-10 06:45:00|4029.9|4023.9|4031.5|4025.5|4031.5|4025.5|4029.5|4023.5|19
1725950710000|2024-09-10 06:45:10|4031.1|4025.1|4030.9|4024.9|4031.1|4025.1|4030.9|4024.9|23
1725950720000|2024-09-10 06:45:20|4032.2|4026.2|4032.5|4026.5|4032.5|4026.5|4032.2|4026.2|10
1725950750000|2024-09-10 06:45:50|4032.6|4026.6|4033.4|4027.4|4033.4|4027.4|4032.6|4026.6|6
1725950760000|2024-09-10 06:46:00|4033.5|4027.5|4031.9|4025.9|4033.5|4027.5|4031.9|4025.9|27
1725950770000|2024-09-10 06:46:10|4032|4026|4032|4026|4032|4026|4031.9|4025.9|0
1725950780000|2024-09-10 06:46:20|4031.9|4025.9|4031|4025|4031.9|4025.9|4031|4025|0
1725950790000|2024-09-10 06:46:30|4031.5|4025.5|4031.9|4025.9|4032.4|4026.4|4031.5|4025.5|4
1725950800000|2024-09-10 06:46:40|4032|4026|4032|4026|4032|4026|4032|4026|0
1725950810000|2024-09-10 06:46:50|4032.1|4026.1|4033|4027|4033|4027|4032.1|4026.1|1
1725950820000|2024-09-10 06:47:00|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1725950830000|2024-09-10 06:47:10|4034|4028|4034|4028|4035|4029|4034|4028|8
1725950840000|2024-09-10 06:47:20|4033.9|4027.9|4034|4028|4034.3|4028.3|4033.9|4027.9|1
1725950850000|2024-09-10 06:47:30|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725950860000|2024-09-10 06:47:40|4034|4028|4034|4028|4034|4028|4034|4028|0
1725950870000|2024-09-10 06:47:50|4033.9|4027.9|4032.9|4026.9|4034|4028|4032.9|4026.9|5
1725950880000|2024-09-10 06:48:00|4033|4027|4032.5|4026.5|4033.5|4027.5|4032.5|4026.5|1
1725950890000|2024-09-10 06:48:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031|4025|9
1725950900000|2024-09-10 06:48:20|4031|4025|4031|4025|4031|4025|4030.5|4024.5|3
1725950910000|2024-09-10 06:48:30|4030.6|4024.6|4030.4|4024.4|4030.6|4024.6|4030|4024|2
1725950920000|2024-09-10 06:48:40|4030.1|4024.1|4031|4025|4031|4025|4030.1|4024.1|1
1725950930000|2024-09-10 06:48:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725950940000|2024-09-10 06:49:00|4031|4025|4031|4025|4031|4025|4031|4025|2
1725950950000|2024-09-10 06:49:10|4030.1|4024.1|4030|4024|4030.1|4024.1|4030|4024|9
1725950960000|2024-09-10 06:49:20|4030.5|4024.5|4030.5|4024.5|4030.6|4024.6|4030.1|4024.1|0
1725950970000|2024-09-10 06:49:30|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.1|4024.1|0
1725950990000|2024-09-10 06:49:50|4031|4025|4031.1|4025.1|4031.1|4025.1|4031|4025|0
1725951000000|2024-09-10 06:50:00|4031|4025|4031.1|4025.1|4031.1|4025.1|4031|4025|1
1725951010000|2024-09-10 06:50:10|4031|4025|4031|4025|4031.4|4025.4|4031|4025|1
1725951020000|2024-09-10 06:50:20|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031|4025|0
1725951030000|2024-09-10 06:50:30|4031|4025|4031|4025|4031|4025|4031|4025|0
1725951040000|2024-09-10 06:50:40|4030.6|4024.6|4030.5|4024.5|4031|4025|4030.5|4024.5|0
1725951060000|2024-09-10 06:51:00|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|1
1725951090000|2024-09-10 06:51:30|4031.3|4025.3|4030.5|4024.5|4031.3|4025.3|4030.5|4024.5|2
1725951100000|2024-09-10 06:51:40|4030.9|4024.9|4030.6|4024.6|4031|4025|4030.5|4024.5|0
1725951110000|2024-09-10 06:51:50|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|0
1725951120000|2024-09-10 06:52:00|4030.9|4024.9|4031|4025|4031.5|4025.5|4030.9|4024.9|2
1725951130000|2024-09-10 06:52:10|4031.4|4025.4|4031|4025|4031.4|4025.4|4031|4025|0
1725951140000|2024-09-10 06:52:20|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|0
1725951150000|2024-09-10 06:52:30|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1725951160000|2024-09-10 06:52:40|4031.4|4025.4|4031|4025|4031.4|4025.4|4031|4025|1
1725951180000|2024-09-10 06:53:00|4030.9|4024.9|4030.5|4024.5|4030.9|4024.9|4030.5|4024.5|0
1725951190000|2024-09-10 06:53:10|4030.9|4024.9|4031|4025|4031|4025|4030.9|4024.9|1
1725951200000|2024-09-10 06:53:20|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725951230000|2024-09-10 06:53:50|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|2
1725951240000|2024-09-10 06:54:00|4031|4025|4031|4025|4031|4025|4031|4025|1
1725951250000|2024-09-10 06:54:10|4030.6|4024.6|4030.5|4024.5|4030.6|4024.6|4030.5|4024.5|0
1725951260000|2024-09-10 06:54:20|4030.9|4024.9|4031|4025|4031|4025|4030.9|4024.9|0
1725951280000|2024-09-10 06:54:40|4031.4|4025.4|4031|4025|4031.5|4025.5|4031|4025|0
1725951290000|2024-09-10 06:54:50|4031.4|4025.4|4031|4025|4031.5|4025.5|4031|4025|0
1725951300000|2024-09-10 06:55:00|4030.9|4024.9|4031|4025|4031.5|4025.5|4030.5|4024.5|5
1725951330000|2024-09-10 06:55:30|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725951340000|2024-09-10 06:55:40|||||||||2
1725951360000|2024-09-10 06:56:00|||||||||1
1725951380000|2024-09-10 06:56:20|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|2
1725951390000|2024-09-10 06:56:30|4032|4026|4032|4026|4032.1|4026.1|4032|4026|9
1725951420000|2024-09-10 06:57:00|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1725951430000|2024-09-10 06:57:10|4032|4026|4031.1|4025.1|4032|4026|4031.1|4025.1|0
1725951440000|2024-09-10 06:57:20|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|0
1725951450000|2024-09-10 06:57:30|4032|4026|4031|4025|4032|4026|4031|4025|0
1725951480000|2024-09-10 06:58:00|4032|4026|4032|4026|4032|4026|4032|4026|1
1725951500000|2024-09-10 06:58:20|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1725951520000|2024-09-10 06:58:40|4032|4026|4032|4026|4032|4026|4032|4026|0
1725951530000|2024-09-10 06:58:50|4033|4027|4032.5|4026.5|4033|4027|4032.5|4026.5|0
1725951540000|2024-09-10 06:59:00|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|2
1725951550000|2024-09-10 06:59:10|4031.6|4025.6|4031.4|4025.4|4031.6|4025.6|4031.4|4025.4|0
1725951560000|2024-09-10 06:59:20|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|0
1725951570000|2024-09-10 06:59:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031|4025|0
1725951580000|2024-09-10 06:59:40|4031|4025|4031|4025|4031|4025|4031|4025|0
1725951590000|2024-09-10 06:59:50|4031.4|4025.4|4031|4025|4032|4026|4031|4025|0
1725951600000|2024-09-10 07:00:00|4030.1|4024.1|4027.5|4021.5|4030.1|4024.1|4026.5|4020.5|26
1725951620000|2024-09-10 07:00:20|4028|4022|4028|4022|4028|4022|4027.5|4021.5|2
1725951630000|2024-09-10 07:00:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1725951640000|2024-09-10 07:00:40|4028|4022|4027.5|4021.5|4028|4022|4027.5|4021.5|0
1725951660000|2024-09-10 07:01:00|4026.6|4020.6|4028|4022|4028|4022|4026.6|4020.6|45
1725951670000|2024-09-10 07:01:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725951680000|2024-09-10 07:01:20|4027.9|4021.9|4030.5|4024.5|4030.5|4024.5|4027.5|4021.5|47
1725951690000|2024-09-10 07:01:30|4030.1|4024.1|4030.1|4024.1|4030.5|4024.5|4030.1|4024.1|0
1725951710000|2024-09-10 07:01:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.1|4024.1|1
1725951720000|2024-09-10 07:02:00|4030.1|4024.1|4030|4024|4030.1|4024.1|4029.5|4023.5|3
1725951730000|2024-09-10 07:02:10|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1725951740000|2024-09-10 07:02:20|4029.5|4023.5|4029.6|4023.6|4030|4024|4029.5|4023.5|0
1725951750000|2024-09-10 07:02:30|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|0
1725951770000|2024-09-10 07:02:50|4029.6|4023.6|4029.5|4023.5|4029.6|4023.6|4029.5|4023.5|0
1725951780000|2024-09-10 07:03:00|4028.6|4022.6|4028|4022|4028.6|4022.6|4027.9|4021.9|3
1725951790000|2024-09-10 07:03:10|4028.1|4022.1|4028.5|4022.5|4028.5|4022.5|4028.1|4022.1|0
1725951830000|2024-09-10 07:03:50|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|2
1725951840000|2024-09-10 07:04:00|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|0
1725951860000|2024-09-10 07:04:20|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1725951870000|2024-09-10 07:04:30|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1725951880000|2024-09-10 07:04:40|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|0
1725951900000|2024-09-10 07:05:00|4028.1|4022.1|4028|4022|4028.1|4022.1|4028|4022|0
1725951910000|2024-09-10 07:05:10|4028.4|4022.4|4029.1|4023.1|4029.1|4023.1|4028.4|4022.4|3
1725951920000|2024-09-10 07:05:20|4029|4023|4029.1|4023.1|4029.1|4023.1|4028.1|4022.1|0
1725951930000|2024-09-10 07:05:30|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725951940000|2024-09-10 07:05:40|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.5|4022.5|0
1725951950000|2024-09-10 07:05:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|1
1725951960000|2024-09-10 07:06:00|4029.4|4023.4|4027.1|4021.1|4029.4|4023.4|4027.1|4021.1|2
1725951980000|2024-09-10 07:06:20|||||||||3
1725952000000|2024-09-10 07:06:40|4027|4021|4027.5|4021.5|4027.5|4021.5|4026.5|4020.5|0
1725952010000|2024-09-10 07:06:50|4027.1|4021.1|4025|4019|4027.1|4021.1|4024.5|4018.5|20
1725952020000|2024-09-10 07:07:00|4025.1|4019.1|4025.1|4019.1|4025.5|4019.5|4025.1|4019.1|1
1725952050000|2024-09-10 07:07:30|4025.5|4019.5|4025.1|4019.1|4025.5|4019.5|4025.1|4019.1|0
1725952060000|2024-09-10 07:07:40|4025|4019|4025.1|4019.1|4025.1|4019.1|4025|4019|0
1725952070000|2024-09-10 07:07:50|4025|4019|4025.1|4019.1|4025.1|4019.1|4025|4019|2
1725952080000|2024-09-10 07:08:00|4025|4019|4025|4019|4025|4019|4025|4019|0
1725952090000|2024-09-10 07:08:10|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1725952100000|2024-09-10 07:08:20|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|0
1725952110000|2024-09-10 07:08:30|4025.9|4019.9|4025.5|4019.5|4025.9|4019.9|4025.5|4019.5|0
1725952120000|2024-09-10 07:08:40|||||||||1
1725952130000|2024-09-10 07:08:50|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1725952140000|2024-09-10 07:09:00|4025.5|4019.5|4025.1|4019.1|4025.5|4019.5|4025.1|4019.1|0
1725952150000|2024-09-10 07:09:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1725952160000|2024-09-10 07:09:20|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1725952170000|2024-09-10 07:09:30|4026.5|4020.5|4026.5|4020.5|4026.9|4020.9|4026.5|4020.5|1
1725952180000|2024-09-10 07:09:40|4026.1|4020.1|4026.5|4020.5|4026.5|4020.5|4026.1|4020.1|0
1725952190000|2024-09-10 07:09:50|4026.9|4020.9|4026.5|4020.5|4027.1|4021.1|4026.5|4020.5|0
1725952200000|2024-09-10 07:10:00|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1725952210000|2024-09-10 07:10:10|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027|4021|3
1725952220000|2024-09-10 07:10:20|4027|4021|4027.1|4021.1|4027.1|4021.1|4027|4021|0
1725952230000|2024-09-10 07:10:30|4027.5|4021.5|4027.9|4021.9|4028.9|4022.9|4027.5|4021.5|1
1725952240000|2024-09-10 07:10:40|4028|4022|4028|4022|4028|4022|4028|4022|0
1725952250000|2024-09-10 07:10:50|4030.5|4024.5|4032.1|4026.1|4032.1|4026.1|4030.5|4024.5|3
1725952260000|2024-09-10 07:11:00|4032|4026|4032|4026|4032|4026|4032|4026|0
1725952270000|2024-09-10 07:11:10|4032.1|4026.1|4032.1|4026.1|4032.5|4026.5|4032.1|4026.1|0
1725952280000|2024-09-10 07:11:20|4032|4026|4032.1|4026.1|4032.1|4026.1|4032|4026|0
1725952290000|2024-09-10 07:11:30|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|1
1725952300000|2024-09-10 07:11:40|4033.1|4027.1|4033|4027|4033.1|4027.1|4033|4027|0
1725952310000|2024-09-10 07:11:50|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|0
1725952320000|2024-09-10 07:12:00|4033.1|4027.1|4034|4028|4034|4028|4033.1|4027.1|2
1725952330000|2024-09-10 07:12:10|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|1
1725952340000|2024-09-10 07:12:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1725952350000|2024-09-10 07:12:30|4033.9|4027.9|4034.1|4028.1|4034.1|4028.1|4033.9|4027.9|0
1725952360000|2024-09-10 07:12:40|4034.5|4028.5|4034.1|4028.1|4034.5|4028.5|4034.1|4028.1|0
1725952370000|2024-09-10 07:12:50|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1725952380000|2024-09-10 07:13:00|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034|4028|0
1725952390000|2024-09-10 07:13:10|4034|4028|4034.1|4028.1|4034.1|4028.1|4034|4028|0
1725952400000|2024-09-10 07:13:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1725952410000|2024-09-10 07:13:30|4033.9|4027.9|4034|4028|4034.1|4028.1|4033.9|4027.9|0
1725952420000|2024-09-10 07:13:40|4034.1|4028.1|4034.1|4028.1|4034.5|4028.5|4034.1|4028.1|0
1725952430000|2024-09-10 07:13:50|4034|4028|4034|4028|4034.1|4028.1|4034|4028|0
1725952440000|2024-09-10 07:14:00|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034|4028|0
1725952450000|2024-09-10 07:14:10|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1725952460000|2024-09-10 07:14:20|4034.1|4028.1|4035.5|4029.5|4035.5|4029.5|4034.1|4028.1|1
1725952500000|2024-09-10 07:15:00|4035.1|4029.1|4033.5|4027.5|4035.1|4029.1|4033.5|4027.5|2
1725952530000|2024-09-10 07:15:30|4033|4027|4032.5|4026.5|4033|4027|4032.1|4026.1|2
1725952550000|2024-09-10 07:15:50|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1725952560000|2024-09-10 07:16:00|4032.5|4026.5|4031.1|4025.1|4032.5|4026.5|4031.1|4025.1|2
1725952580000|2024-09-10 07:16:20|4031.5|4025.5|4031.6|4025.6|4031.6|4025.6|4031.5|4025.5|0
1725952590000|2024-09-10 07:16:30|4033|4027|4033|4027|4033|4027|4033|4027|4
1725952600000|2024-09-10 07:16:40|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1725952610000|2024-09-10 07:16:50|4034.6|4028.6|4035.1|4029.1|4035.5|4029.5|4034.6|4028.6|1
1725952620000|2024-09-10 07:17:00|4035.5|4029.5|4036.5|4030.5|4036.5|4030.5|4035.5|4029.5|1
1725952650000|2024-09-10 07:17:30|4036.6|4030.6|4037.9|4031.9|4037.9|4031.9|4036.6|4030.6|3
1725952660000|2024-09-10 07:17:40|4037.1|4031.1|4037.9|4031.9|4037.9|4031.9|4037.1|4031.1|0
1725952670000|2024-09-10 07:17:50|4038|4032|4038.5|4032.5|4038.5|4032.5|4038|4032|0
1725952680000|2024-09-10 07:18:00|4038.1|4032.1|4037.9|4031.9|4038.4|4032.4|4037.6|4031.6|2
1725952690000|2024-09-10 07:18:10|4038.1|4032.1|4038.5|4032.5|4038.5|4032.5|4038.1|4032.1|0
1725952710000|2024-09-10 07:18:30|||||||||1
1725952720000|2024-09-10 07:18:40|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1725952730000|2024-09-10 07:18:50|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|0
1725952740000|2024-09-10 07:19:00|4038.6|4032.6|4038.9|4032.9|4038.9|4032.9|4038.5|4032.5|1
1725952750000|2024-09-10 07:19:10|4039.5|4033.5|4040.5|4034.5|4040.5|4034.5|4039.5|4033.5|1
1725952760000|2024-09-10 07:19:20|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|2
1725952770000|2024-09-10 07:19:30|4040.1|4034.1|4040.1|4034.1|4041.5|4035.5|4040.1|4034.1|18
1725952790000|2024-09-10 07:19:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1725952800000|2024-09-10 07:20:00|4039.5|4033.5|4039|4033|4039.5|4033.5|4038.9|4032.9|0
1725952810000|2024-09-10 07:20:10|4038.9|4032.9|4041|4035|4041|4035|4038.9|4032.9|21
1725952830000|2024-09-10 07:20:30|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1725952840000|2024-09-10 07:20:40|4041.1|4035.1|4040.5|4034.5|4041.1|4035.1|4040.5|4034.5|1
1725952850000|2024-09-10 07:20:50|4040.4|4034.4|4041|4035|4041|4035|4040.4|4034.4|0
1725952860000|2024-09-10 07:21:00|4040.6|4034.6|4040|4034|4040.6|4034.6|4040|4034|0
1725952870000|2024-09-10 07:21:10|4040.5|4034.5|4041.5|4035.5|4041.5|4035.5|4040.5|4034.5|2
1725952880000|2024-09-10 07:21:20|4042.4|4036.4|4043.9|4037.9|4043.9|4037.9|4042.4|4036.4|6
1725952900000|2024-09-10 07:21:40|4044.4|4038.4|4043.9|4037.9|4044.4|4038.4|4043.9|4037.9|1
1725952920000|2024-09-10 07:22:00|||||||||2
1725952940000|2024-09-10 07:22:20|4044.2|4038.2|4043.4|4037.4|4044.2|4038.2|4043.4|4037.4|1
1725952950000|2024-09-10 07:22:30|4043.9|4037.9|4042.9|4036.9|4043.9|4037.9|4042.9|4036.9|0
1725952970000|2024-09-10 07:22:50|||||||||1
1725952980000|2024-09-10 07:23:00|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1725952990000|2024-09-10 07:23:10|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1725953000000|2024-09-10 07:23:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|0
1725953020000|2024-09-10 07:23:40|4043.9|4037.9|4044.4|4038.4|4044.4|4038.4|4043.9|4037.9|1
1725953040000|2024-09-10 07:24:00|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|1
1725953100000|2024-09-10 07:25:00|4042|4036|4041.9|4035.9|4042|4036|4041.4|4035.4|0
1725953120000|2024-09-10 07:25:20|4041|4035|4041.5|4035.5|4041.5|4035.5|4040.9|4034.9|0
1725953140000|2024-09-10 07:25:40|||||||||1
1725953150000|2024-09-10 07:25:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|2
1725953170000|2024-09-10 07:26:10|4041.5|4035.5|4040.9|4034.9|4041.5|4035.5|4040.9|4034.9|4
1725953180000|2024-09-10 07:26:20|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1725953190000|2024-09-10 07:26:30|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1725953220000|2024-09-10 07:27:00|4040|4034|4040|4034|4040|4034|4039.9|4033.9|0
1725953230000|2024-09-10 07:27:10|4040.4|4034.4|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|0
1725953250000|2024-09-10 07:27:30|4039.9|4033.9|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1725953270000|2024-09-10 07:27:50|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1725953280000|2024-09-10 07:28:00|||||||||18
1725953290000|2024-09-10 07:28:10|4040.1|4034.1|4039.9|4033.9|4040.1|4034.1|4039.9|4033.9|0
1725953300000|2024-09-10 07:28:20|4039.5|4033.5|4038.9|4032.9|4039.5|4033.5|4038.9|4032.9|0
1725953310000|2024-09-10 07:28:30|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1725953320000|2024-09-10 07:28:40|4038.9|4032.9|4037.9|4031.9|4038.9|4032.9|4037.9|4031.9|0
1725953340000|2024-09-10 07:29:00|4038|4032|4038.9|4032.9|4038.9|4032.9|4038|4032|0
1725953370000|2024-09-10 07:29:30|4039|4033|4038.9|4032.9|4039.5|4033.5|4038.9|4032.9|0
1725953380000|2024-09-10 07:29:40|4039|4033|4039.1|4033.1|4039.1|4033.1|4038.9|4032.9|0
1725953390000|2024-09-10 07:29:50|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.1|4033.1|1
1725953400000|2024-09-10 07:30:00|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|1
1725953410000|2024-09-10 07:30:10|4039.1|4033.1|4039|4033|4039.1|4033.1|4039|4033|0
1725953430000|2024-09-10 07:30:30|4039.1|4033.1|4039.6|4033.6|4039.6|4033.6|4039.1|4033.1|0
1725953440000|2024-09-10 07:30:40|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|2
1725953450000|2024-09-10 07:30:50|4040.9|4034.9|4042.1|4036.1|4042.1|4036.1|4040.9|4034.9|2
1725953460000|2024-09-10 07:31:00|4042.5|4036.5|4044.4|4038.4|4045|4039|4042.5|4036.5|4
1725953470000|2024-09-10 07:31:10|4045.2|4039.2|4043.5|4037.5|4045.2|4039.2|4043.4|4037.4|7
1725953480000|2024-09-10 07:31:20|4043.4|4037.4|4043.9|4037.9|4043.9|4037.9|4043.4|4037.4|0
1725953500000|2024-09-10 07:31:40|4044|4038|4044|4038|4044|4038|4044|4038|0
1725953520000|2024-09-10 07:32:00|4043.9|4037.9|4044.1|4038.1|4044.5|4038.5|4043.1|4037.1|1
1725953530000|2024-09-10 07:32:10|4044|4038|4044|4038|4044|4038|4044|4038|0
1725953550000|2024-09-10 07:32:30|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1725953560000|2024-09-10 07:32:40|4043.1|4037.1|4043|4037|4043.5|4037.5|4043|4037|0
1725953570000|2024-09-10 07:32:50|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1725953580000|2024-09-10 07:33:00|4042.4|4036.4|4042.5|4036.5|4042.5|4036.5|4042.4|4036.4|12
1725953610000|2024-09-10 07:33:30|4042.1|4036.1|4042.5|4036.5|4042.5|4036.5|4042.1|4036.1|0
1725953620000|2024-09-10 07:33:40|4042.1|4036.1|4043|4037|4043|4037|4042.1|4036.1|2
1725953650000|2024-09-10 07:34:10|4043.1|4037.1|4043|4037|4043.1|4037.1|4043|4037|0
1725953660000|2024-09-10 07:34:20|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1725953680000|2024-09-10 07:34:40|4043.5|4037.5|4043|4037|4043.5|4037.5|4043|4037|0
1725953720000|2024-09-10 07:35:20|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|1
1725953730000|2024-09-10 07:35:30|4043|4037|4043.5|4037.5|4043.5|4037.5|4043|4037|0
1725953750000|2024-09-10 07:35:50|4044.1|4038.1|4044|4038|4044.1|4038.1|4044|4038|3
1725953760000|2024-09-10 07:36:00|4044.1|4038.1|4044.1|4038.1|4044.5|4038.5|4044|4038|5
1725953770000|2024-09-10 07:36:10|4044|4038|4044|4038|4044|4038|4044|4038|0
1725953780000|2024-09-10 07:36:20|4043.9|4037.9|4044.1|4038.1|4044.1|4038.1|4043.9|4037.9|0
1725953790000|2024-09-10 07:36:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1725953800000|2024-09-10 07:36:40|4043.9|4037.9|4044|4038|4044|4038|4043.9|4037.9|0
1725953810000|2024-09-10 07:36:50|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1725953820000|2024-09-10 07:37:00|4044.5|4038.5|4044.1|4038.1|4044.5|4038.5|4044.1|4038.1|0
1725953840000|2024-09-10 07:37:20|4044|4038|4044|4038|4044|4038|4044|4038|0
1725953880000|2024-09-10 07:38:00|4043.6|4037.6|4044.1|4038.1|4044.1|4038.1|4043.6|4037.6|1
1725953900000|2024-09-10 07:38:20|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|0
1725953930000|2024-09-10 07:38:50|||||||||1
1725953940000|2024-09-10 07:39:00|4044.9|4038.9|4045.1|4039.1|4045.5|4039.5|4044.9|4038.9|4
1725953960000|2024-09-10 07:39:20|||||||||1
1725954000000|2024-09-10 07:40:00|4044.9|4038.9|4044.6|4038.6|4044.9|4038.9|4044.6|4038.6|0
1725954010000|2024-09-10 07:40:10|4044.5|4038.5|4044.1|4038.1|4044.5|4038.5|4044.1|4038.1|1
1725954020000|2024-09-10 07:40:20|||||||||1
1725954060000|2024-09-10 07:41:00|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1725954070000|2024-09-10 07:41:10|4043.5|4037.5|4043.1|4037.1|4043.5|4037.5|4043.1|4037.1|0
1725954100000|2024-09-10 07:41:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1725954110000|2024-09-10 07:41:50|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|1
1725954120000|2024-09-10 07:42:00|4043|4037|4043|4037|4043|4037|4043|4037|0
1725954130000|2024-09-10 07:42:10|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1725954140000|2024-09-10 07:42:20|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1725954180000|2024-09-10 07:43:00|4043.6|4037.6|4043.5|4037.5|4043.6|4037.6|4043.5|4037.5|0
1725954200000|2024-09-10 07:43:20|4043.6|4037.6|4043|4037|4044.4|4038.4|4043|4037|5
1725954210000|2024-09-10 07:43:30|4043.1|4037.1|4043.5|4037.5|4043.5|4037.5|4043.1|4037.1|0
1725954230000|2024-09-10 07:43:50|4043.6|4037.6|4045.5|4039.5|4045.5|4039.5|4043.6|4037.6|2
1725954240000|2024-09-10 07:44:00|4045.1|4039.1|4045|4039|4045.1|4039.1|4045|4039|0
1725954260000|2024-09-10 07:44:20|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1725954270000|2024-09-10 07:44:30|4045|4039|4045|4039|4045|4039|4045|4039|0
1725954290000|2024-09-10 07:44:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1725954300000|2024-09-10 07:45:00|4044.1|4038.1|4044|4038|4044.1|4038.1|4044|4038|0
1725954310000|2024-09-10 07:45:10|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1725954320000|2024-09-10 07:45:20|4044.4|4038.4|4045|4039|4045|4039|4044.4|4038.4|5
1725954330000|2024-09-10 07:45:30|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044|4038|0
1725954370000|2024-09-10 07:46:10|4044|4038|4044|4038|4044|4038|4044|4038|0
1725954380000|2024-09-10 07:46:20|4044.1|4038.1|4044.1|4038.1|4044.5|4038.5|4044.1|4038.1|0
1725954390000|2024-09-10 07:46:30|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1725954440000|2024-09-10 07:47:20|4044.1|4038.1|4044.9|4038.9|4044.9|4038.9|4044.1|4038.1|1
1725954450000|2024-09-10 07:47:30|4045|4039|4045.1|4039.1|4045.1|4039.1|4045|4039|0
1725954460000|2024-09-10 07:47:40|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1725954480000|2024-09-10 07:48:00|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1725954490000|2024-09-10 07:48:10|4044.9|4038.9|4044.9|4038.9|4045|4039|4044.9|4038.9|0
1725954500000|2024-09-10 07:48:20|4045|4039|4045.5|4039.5|4045.5|4039.5|4044.9|4038.9|0
1725954510000|2024-09-10 07:48:30|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1725954520000|2024-09-10 07:48:40|4045|4039|4045|4039|4045.1|4039.1|4045|4039|0
1725954530000|2024-09-10 07:48:50|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|0
1725954540000|2024-09-10 07:49:00|4044.9|4038.9|4043.9|4037.9|4045|4039|4043.9|4037.9|3
1725954560000|2024-09-10 07:49:20|4044|4038|4043.5|4037.5|4044|4038|4043.5|4037.5|0
1725954580000|2024-09-10 07:49:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1725954590000|2024-09-10 07:49:50|4043.5|4037.5|4042.9|4036.9|4043.5|4037.5|4042.9|4036.9|1
1725954600000|2024-09-10 07:50:00|4042.5|4036.5|4042.9|4036.9|4042.9|4036.9|4042.5|4036.5|1
1725954620000|2024-09-10 07:50:20|4043|4037|4043.5|4037.5|4043.5|4037.5|4043|4037|0
1725954670000|2024-09-10 07:51:10|||||||||2
1725954680000|2024-09-10 07:51:20|4045|4039|4045.1|4039.1|4045.1|4039.1|4044.9|4038.9|1
1725954690000|2024-09-10 07:51:30|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1725954700000|2024-09-10 07:51:40|4045|4039|4045.5|4039.5|4045.5|4039.5|4045|4039|1
1725954710000|2024-09-10 07:51:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1725954720000|2024-09-10 07:52:00|4045.5|4039.5|4044.1|4038.1|4045.5|4039.5|4044.1|4038.1|2
1725954760000|2024-09-10 07:52:40|||||||||1
1725954770000|2024-09-10 07:52:50|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1725954780000|2024-09-10 07:53:00|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1725954790000|2024-09-10 07:53:10|4044.5|4038.5|4044.1|4038.1|4044.5|4038.5|4044.1|4038.1|0
1725954810000|2024-09-10 07:53:30|4044.9|4038.9|4044.5|4038.5|4045|4039|4044.5|4038.5|1
1725954820000|2024-09-10 07:53:40|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1725954830000|2024-09-10 07:53:50|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1725954840000|2024-09-10 07:54:00|4043.6|4037.6|4044.5|4038.5|4044.5|4038.5|4043.5|4037.5|1
1725954850000|2024-09-10 07:54:10|4045|4039|4045.5|4039.5|4045.5|4039.5|4045|4039|1
1725954880000|2024-09-10 07:54:40|4046.9|4040.9|4047.5|4041.5|4047.5|4041.5|4046.5|4040.5|15
1725954900000|2024-09-10 07:55:00|||||||||11
1725954930000|2024-09-10 07:55:30|4047.9|4041.9|4049.5|4043.5|4049.5|4043.5|4047.9|4041.9|9
1725954940000|2024-09-10 07:55:40|||||||||1
1725954960000|2024-09-10 07:56:00|4049.4|4043.4|4049|4043|4049.4|4043.4|4048.5|4042.5|2
1725954980000|2024-09-10 07:56:20|||||||||1
1725954990000|2024-09-10 07:56:30|4048.5|4042.5|4049.5|4043.5|4049.5|4043.5|4048.5|4042.5|1
1725955000000|2024-09-10 07:56:40|4049.6|4043.6|4050|4044|4050|4044|4049.6|4043.6|0
1725955010000|2024-09-10 07:56:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1725955020000|2024-09-10 07:57:00|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1725955030000|2024-09-10 07:57:10|4050.6|4044.6|4051.5|4045.5|4051.5|4045.5|4050.6|4044.6|26
1725955040000|2024-09-10 07:57:20|4051.1|4045.1|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|1
1725955050000|2024-09-10 07:57:30|4050.5|4044.5|4050.6|4044.6|4051|4045|4050.5|4044.5|5
1725955060000|2024-09-10 07:57:40|4052|4046|4052|4046|4052|4046|4052|4046|8
1725955080000|2024-09-10 07:58:00|4052.1|4046.1|4052|4046|4052.1|4046.1|4052|4046|0
1725955100000|2024-09-10 07:58:20|4051.9|4045.9|4051.1|4045.1|4051.9|4045.9|4051.1|4045.1|0
1725955110000|2024-09-10 07:58:30|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1725955120000|2024-09-10 07:58:40|4051|4045|4050.5|4044.5|4051|4045|4050.1|4044.1|1
1725955130000|2024-09-10 07:58:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|2
1725955150000|2024-09-10 07:59:10|4050|4044|4050|4044|4050|4044|4050|4044|0
1725955170000|2024-09-10 07:59:30|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1725955180000|2024-09-10 07:59:40|4050.1|4044.1|4048.1|4042.1|4050.1|4044.1|4048|4042|3
1725955200000|2024-09-10 08:00:00|4048|4042|4047.5|4041.5|4048.1|4042.1|4047.5|4041.5|5
1725955210000|2024-09-10 08:00:10|4045.1|4039.1|4044.5|4038.5|4045.1|4039.1|4044.5|4038.5|11
1725955230000|2024-09-10 08:00:30|4044.1|4038.1|4044.5|4038.5|4044.5|4038.5|4044.1|4038.1|0
1725955240000|2024-09-10 08:00:40|4044.6|4038.6|4045.5|4039.5|4045.5|4039.5|4044.6|4038.6|6
1725955250000|2024-09-10 08:00:50|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1725955260000|2024-09-10 08:01:00|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046|4040|1
1725955270000|2024-09-10 08:01:10|4046.9|4040.9|4047|4041|4047.5|4041.5|4046.9|4040.9|1
1725955280000|2024-09-10 08:01:20|4046.6|4040.6|4047.4|4041.4|4047.4|4041.4|4046.5|4040.5|0
1725955290000|2024-09-10 08:01:30|4047.5|4041.5|4047.1|4041.1|4047.5|4041.5|4047|4041|0
1725955300000|2024-09-10 08:01:40|4047.5|4041.5|4048.5|4042.5|4048.5|4042.5|4047.1|4041.1|19
1725955310000|2024-09-10 08:01:50|4049|4043|4049|4043|4049|4043|4049|4043|0
1725955330000|2024-09-10 08:02:10|4048.9|4042.9|4048.5|4042.5|4048.9|4042.9|4048.5|4042.5|0
1725955390000|2024-09-10 08:03:10|4048.4|4042.4|4047.5|4041.5|4048.4|4042.4|4047.5|4041.5|1
1725955400000|2024-09-10 08:03:20|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047|4041|0
1725955410000|2024-09-10 08:03:30|4047|4041|4047|4041|4047|4041|4047|4041|0
1725955430000|2024-09-10 08:03:50|4047.5|4041.5|4047.9|4041.9|4047.9|4041.9|4047.1|4041.1|0
1725955440000|2024-09-10 08:04:00|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1725955460000|2024-09-10 08:04:20|4047.1|4041.1|4046.1|4040.1|4047.1|4041.1|4046.1|4040.1|0
1725955470000|2024-09-10 08:04:30|4046|4040|4045|4039|4046|4040|4045|4039|0
1725955500000|2024-09-10 08:05:00|4044.6|4038.6|4044.5|4038.5|4044.6|4038.6|4044.5|4038.5|0
1725955510000|2024-09-10 08:05:10|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|1
1725955520000|2024-09-10 08:05:20|4044|4038|4044.1|4038.1|4044.1|4038.1|4044|4038|0
1725955530000|2024-09-10 08:05:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1725955550000|2024-09-10 08:05:50|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1725955560000|2024-09-10 08:06:00|4044.5|4038.5|4046|4040|4046|4040|4044.1|4038.1|6
1725955570000|2024-09-10 08:06:10|4045.9|4039.9|4047|4041|4047|4041|4045.9|4039.9|0
1725955580000|2024-09-10 08:06:20|4046.9|4040.9|4047.5|4041.5|4047.5|4041.5|4046.9|4040.9|0
1725955590000|2024-09-10 08:06:30|||||||||1
1725955600000|2024-09-10 08:06:40|4047|4041|4047|4041|4047|4041|4047|4041|0
1725955610000|2024-09-10 08:06:50|4047.1|4041.1|4047.9|4041.9|4047.9|4041.9|4047.1|4041.1|0
1725955620000|2024-09-10 08:07:00|4048|4042|4048|4042|4048|4042|4048|4042|0
1725955650000|2024-09-10 08:07:30|4048.4|4042.4|4048|4042|4048.4|4042.4|4048|4042|0
1725955690000|2024-09-10 08:08:10|4048.1|4042.1|4048|4042|4048.5|4042.5|4048|4042|0
1725955700000|2024-09-10 08:08:20|4048.4|4042.4|4048.5|4042.5|4048.5|4042.5|4048.4|4042.4|0
1725955710000|2024-09-10 08:08:30|4048.1|4042.1|4048|4042|4048.5|4042.5|4048|4042|4
1725955740000|2024-09-10 08:09:00|4047.9|4041.9|4047.1|4041.1|4047.9|4041.9|4047.1|4041.1|0
1725955750000|2024-09-10 08:09:10|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.1|4041.1|0
1725955760000|2024-09-10 08:09:20|4047.5|4041.5|4046.9|4040.9|4047.5|4041.5|4046.1|4040.1|1
1725955780000|2024-09-10 08:09:40|4046.5|4040.5|4046.1|4040.1|4046.5|4040.5|4046|4040|1
1725955800000|2024-09-10 08:10:00|4046|4040|4046.1|4040.1|4046.1|4040.1|4046|4040|0
1725955810000|2024-09-10 08:10:10|4046|4040|4046|4040|4046|4040|4046|4040|0
1725955820000|2024-09-10 08:10:20|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1725955830000|2024-09-10 08:10:30|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1725955850000|2024-09-10 08:10:50|||||||||1
1725955860000|2024-09-10 08:11:00|4045.1|4039.1|4045.5|4039.5|4045.5|4039.5|4045.1|4039.1|0
1725955900000|2024-09-10 08:11:40|4046|4040|4047.5|4041.5|4047.5|4041.5|4046|4040|2
1725955910000|2024-09-10 08:11:50|4047.6|4041.6|4049.5|4043.5|4049.5|4043.5|4047.6|4041.6|2
1725955920000|2024-09-10 08:12:00|4049.1|4043.1|4049|4043|4049.1|4043.1|4049|4043|1
1725955930000|2024-09-10 08:12:10|4049.1|4043.1|4048.5|4042.5|4049.1|4043.1|4048.5|4042.5|0
1725955950000|2024-09-10 08:12:30|4048.9|4042.9|4049.1|4043.1|4049.1|4043.1|4048.9|4042.9|1
1725955960000|2024-09-10 08:12:40|4049.5|4043.5|4050|4044|4050.5|4044.5|4049.5|4043.5|1
1725955970000|2024-09-10 08:12:50|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1725955980000|2024-09-10 08:13:00|4049.9|4043.9|4050.1|4044.1|4050.9|4044.9|4049.9|4043.9|2
1725955990000|2024-09-10 08:13:10|4050|4044|4049.5|4043.5|4050|4044|4049.5|4043.5|0
1725956000000|2024-09-10 08:13:20|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1725956010000|2024-09-10 08:13:30|4049|4043|4049|4043|4049|4043|4049|4043|0
1725956020000|2024-09-10 08:13:40|4048.5|4042.5|4048.1|4042.1|4048.5|4042.5|4048.1|4042.1|0
1725956040000|2024-09-10 08:14:00|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1725956050000|2024-09-10 08:14:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1725956060000|2024-09-10 08:14:20|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1725956070000|2024-09-10 08:14:30|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|2
1725956090000|2024-09-10 08:14:50|4048|4042|4048|4042|4048|4042|4048|4042|0
1725956100000|2024-09-10 08:15:00|4047.1|4041.1|4046|4040|4047.1|4041.1|4046|4040|0
1725956110000|2024-09-10 08:15:10|4045.9|4039.9|4045.1|4039.1|4045.9|4039.9|4045.1|4039.1|0
1725956120000|2024-09-10 08:15:20|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1725956130000|2024-09-10 08:15:30|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1725956140000|2024-09-10 08:15:40|4045|4039|4045|4039|4045|4039|4045|4039|0
1725956150000|2024-09-10 08:15:50|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1725956170000|2024-09-10 08:16:10|4044|4038|4044|4038|4044|4038|4044|4038|1
1725956180000|2024-09-10 08:16:20|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1725956210000|2024-09-10 08:16:50|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|1
1725956230000|2024-09-10 08:17:10|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1725956240000|2024-09-10 08:17:20|4043.1|4037.1|4042.5|4036.5|4043.1|4037.1|4042.5|4036.5|6
1725956250000|2024-09-10 08:17:30|4043.1|4037.1|4043.5|4037.5|4043.5|4037.5|4043.1|4037.1|5
1725956260000|2024-09-10 08:17:40|4043.9|4037.9|4044|4038|4044|4038|4043.9|4037.9|0
1725956270000|2024-09-10 08:17:50|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1725956280000|2024-09-10 08:18:00|4044.1|4038.1|4043.9|4037.9|4044.1|4038.1|4043.9|4037.9|0
1725956290000|2024-09-10 08:18:10|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1725956310000|2024-09-10 08:18:30|4043|4037|4042.9|4036.9|4043|4037|4042.9|4036.9|1
1725956320000|2024-09-10 08:18:40|4043|4037|4043|4037|4043|4037|4043|4037|0
1725956330000|2024-09-10 08:18:50|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1725956340000|2024-09-10 08:19:00|4043|4037|4042.9|4036.9|4043|4037|4042.9|4036.9|0
1725956370000|2024-09-10 08:19:30|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1725956380000|2024-09-10 08:19:40|4043|4037|4043|4037|4043|4037|4043|4037|1
1725956390000|2024-09-10 08:19:50|4042.9|4036.9|4042.5|4036.5|4042.9|4036.9|4042.5|4036.5|0
1725956400000|2024-09-10 08:20:00|4042.4|4036.4|4042.5|4036.5|4042.5|4036.5|4042.4|4036.4|0
1725956440000|2024-09-10 08:20:40|4042.1|4036.1|4041.5|4035.5|4042.1|4036.1|4041.5|4035.5|1
1725956450000|2024-09-10 08:20:50|4041.4|4035.4|4039.5|4033.5|4041.4|4035.4|4039.5|4033.5|5
1725956460000|2024-09-10 08:21:00|4039.1|4033.1|4040.1|4034.1|4040.5|4034.5|4038.9|4032.9|4
1725956470000|2024-09-10 08:21:10|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1725956480000|2024-09-10 08:21:20|4040|4034|4040|4034|4040|4034|4040|4034|0
1725956490000|2024-09-10 08:21:30|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1725956500000|2024-09-10 08:21:40|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|0
1725956520000|2024-09-10 08:22:00|4040.1|4034.1|4040|4034|4040.1|4034.1|4040|4034|10
1725956530000|2024-09-10 08:22:10|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039|4033|0
1725956540000|2024-09-10 08:22:20|4039.5|4033.5|4039.1|4033.1|4039.5|4033.5|4039.1|4033.1|0
1725956550000|2024-09-10 08:22:30|4039|4033|4039.1|4033.1|4039.1|4033.1|4039|4033|0
1725956560000|2024-09-10 08:22:40|4039.5|4033.5|4039|4033|4039.5|4033.5|4039|4033|1
1725956570000|2024-09-10 08:22:50|4038.6|4032.6|4040|4034|4040.5|4034.5|4038.6|4032.6|3
1725956580000|2024-09-10 08:23:00|4039.6|4033.6|4039.5|4033.5|4039.6|4033.6|4039.5|4033.5|0
1725956600000|2024-09-10 08:23:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|21
1725956630000|2024-09-10 08:23:50|4038.5|4032.5|4037.1|4031.1|4038.5|4032.5|4037.1|4031.1|2
1725956650000|2024-09-10 08:24:10|4037|4031|4037|4031|4037|4031|4037|4031|0
1725956680000|2024-09-10 08:24:40|4037.1|4031.1|4037|4031|4037.1|4031.1|4037|4031|0
1725956690000|2024-09-10 08:24:50|4036.9|4030.9|4036.5|4030.5|4036.9|4030.9|4036.5|4030.5|0
1725956700000|2024-09-10 08:25:00|4035.5|4029.5|4037|4031|4037|4031|4035.5|4029.5|7
1725956730000|2024-09-10 08:25:30|4037.1|4031.1|4037|4031|4037.1|4031.1|4037|4031|1
1725956750000|2024-09-10 08:25:50|4036.6|4030.6|4036|4030|4036.6|4030.6|4036|4030|1
1725956760000|2024-09-10 08:26:00|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1725956790000|2024-09-10 08:26:30|4034|4028|4033.5|4027.5|4034|4028|4033.5|4027.5|3
1725956810000|2024-09-10 08:26:50|4033|4027|4034|4028|4034|4028|4033|4027|2
1725956820000|2024-09-10 08:27:00|4033.9|4027.9|4033.1|4027.1|4033.9|4027.9|4033.1|4027.1|0
1725956830000|2024-09-10 08:27:10|4033|4027|4032|4026|4033|4027|4032|4026|0
1725956850000|2024-09-10 08:27:30|4031.9|4025.9|4031.5|4025.5|4031.9|4025.9|4031.5|4025.5|0
1725956860000|2024-09-10 08:27:40|4031.1|4025.1|4032|4026|4032|4026|4031|4025|1
1725956870000|2024-09-10 08:27:50|4031.9|4025.9|4031|4025|4031.9|4025.9|4031|4025|2
1725956880000|2024-09-10 08:28:00|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1725956890000|2024-09-10 08:28:10|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|1
1725956900000|2024-09-10 08:28:20|4030.9|4024.9|4031|4025|4031|4025|4030.5|4024.5|2
1725956920000|2024-09-10 08:28:40|4031.5|4025.5|4031.1|4025.1|4031.5|4025.5|4031.1|4025.1|0
1725956930000|2024-09-10 08:28:50|4031|4025|4031|4025|4031|4025|4031|4025|0
1725956940000|2024-09-10 08:29:00|4031.1|4025.1|4031.1|4025.1|4032|4026|4031.1|4025.1|0
1725956950000|2024-09-10 08:29:10|4031.9|4025.9|4031.1|4025.1|4031.9|4025.9|4030.6|4024.6|2
1725956960000|2024-09-10 08:29:20|4031|4025|4031|4025|4031|4025|4030.9|4024.9|0
1725956970000|2024-09-10 08:29:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1725956980000|2024-09-10 08:29:40|4031|4025|4031|4025|4031|4025|4031|4025|0
1725956990000|2024-09-10 08:29:50|4031.1|4025.1|4030|4024|4031.1|4025.1|4030|4024|30
1725957000000|2024-09-10 08:30:00|4030.1|4024.1|4031.1|4025.1|4031.1|4025.1|4030.1|4024.1|5
1725957010000|2024-09-10 08:30:10|4031.9|4025.9|4032.1|4026.1|4032.1|4026.1|4031.9|4025.9|0
1725957020000|2024-09-10 08:30:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.1|4026.1|0
1725957040000|2024-09-10 08:30:40|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1725957050000|2024-09-10 08:30:50|4032|4026|4032|4026|4032|4026|4032|4026|0
1725957060000|2024-09-10 08:31:00|4032.1|4026.1|4031|4025|4032.1|4026.1|4031|4025|1
1725957070000|2024-09-10 08:31:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725957080000|2024-09-10 08:31:20|4032|4026|4032|4026|4032|4026|4031.5|4025.5|2
1725957090000|2024-09-10 08:31:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1725957110000|2024-09-10 08:31:50|4031|4025|4031|4025|4031|4025|4031|4025|0
1725957120000|2024-09-10 08:32:00|4030.1|4024.1|4030|4024|4030.1|4024.1|4030|4024|1
1725957130000|2024-09-10 08:32:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1725957140000|2024-09-10 08:32:20|4031|4025|4031|4025|4031|4025|4031|4025|0
1725957150000|2024-09-10 08:32:30|4030.6|4024.6|4030.5|4024.5|4030.6|4024.6|4030.5|4024.5|0
1725957160000|2024-09-10 08:32:40|4030|4024|4030|4024|4030|4024|4030|4024|1
1725957170000|2024-09-10 08:32:50|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|3
1725957180000|2024-09-10 08:33:00|4029.9|4023.9|4030|4024|4030.5|4024.5|4029.9|4023.9|3
1725957190000|2024-09-10 08:33:10|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1725957200000|2024-09-10 08:33:20|4030|4024|4029.9|4023.9|4030|4024|4029.9|4023.9|0
1725957210000|2024-09-10 08:33:30|4030|4024|4030|4024|4030|4024|4030|4024|0
1725957220000|2024-09-10 08:33:40|4030.1|4024.1|4030|4024|4030.1|4024.1|4030|4024|0
1725957230000|2024-09-10 08:33:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1725957240000|2024-09-10 08:34:00|4030.1|4024.1|4030.9|4024.9|4030.9|4024.9|4030.1|4024.1|3
1725957250000|2024-09-10 08:34:10|4030.6|4024.6|4030.5|4024.5|4030.6|4024.6|4030.5|4024.5|0
1725957270000|2024-09-10 08:34:30|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030|4024|0
1725957280000|2024-09-10 08:34:40|4030|4024|4027.5|4021.5|4030|4024|4026.6|4020.6|35
1725957290000|2024-09-10 08:34:50|4027.9|4021.9|4027.5|4021.5|4028.1|4022.1|4027.5|4021.5|2
1725957300000|2024-09-10 08:35:00|4026.5|4020.5|4025.5|4019.5|4026.6|4020.6|4025.5|4019.5|6
1725957310000|2024-09-10 08:35:10|4026.1|4020.1|4027.1|4021.1|4027.1|4021.1|4026.1|4020.1|6
1725957320000|2024-09-10 08:35:20|4027|4021|4027|4021|4027|4021|4027|4021|0
1725957330000|2024-09-10 08:35:30|4026.9|4020.9|4025.5|4019.5|4026.9|4020.9|4025.5|4019.5|1
1725957350000|2024-09-10 08:35:50|4026.1|4020.1|4026|4020|4026.1|4020.1|4025.9|4019.9|5
1725957360000|2024-09-10 08:36:00|4025.9|4019.9|4025.5|4019.5|4026|4020|4025.5|4019.5|1
1725957370000|2024-09-10 08:36:10|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1725957410000|2024-09-10 08:36:50|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|0
1725957420000|2024-09-10 08:37:00|4025.5|4019.5|4024.5|4018.5|4025.5|4019.5|4024.5|4018.5|1
1725957430000|2024-09-10 08:37:10|4024.6|4018.6|4025.1|4019.1|4025.1|4019.1|4024.5|4018.5|1
1725957450000|2024-09-10 08:37:30|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|0
1725957460000|2024-09-10 08:37:40|4026.1|4020.1|4025.5|4019.5|4026.1|4020.1|4025.5|4019.5|3
1725957470000|2024-09-10 08:37:50|4025.6|4019.6|4026.1|4020.1|4026.1|4020.1|4025.5|4019.5|1
1725957480000|2024-09-10 08:38:00|4026.6|4020.6|4026.5|4020.5|4026.6|4020.6|4026.5|4020.5|0
1725957500000|2024-09-10 08:38:20|4026.6|4020.6|4026.6|4020.6|4027|4021|4026.6|4020.6|0
1725957510000|2024-09-10 08:38:30|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725957520000|2024-09-10 08:38:40|4026.9|4020.9|4027.1|4021.1|4027.1|4021.1|4026.9|4020.9|0
1725957530000|2024-09-10 08:38:50|4027.5|4021.5|4028.5|4022.5|4028.5|4022.5|4027.5|4021.5|5
1725957540000|2024-09-10 08:39:00|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|1
1725957570000|2024-09-10 08:39:30|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725957580000|2024-09-10 08:39:40|4026.9|4020.9|4026.1|4020.1|4027|4021|4026.1|4020.1|0
1725957590000|2024-09-10 08:39:50|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725957600000|2024-09-10 08:40:00|4025.6|4019.6|4024.5|4018.5|4025.6|4019.6|4024.5|4018.5|1
1725957620000|2024-09-10 08:40:20|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|6
1725957640000|2024-09-10 08:40:40|4025|4019|4025|4019|4025|4019|4025|4019|0
1725957650000|2024-09-10 08:40:50|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1725957660000|2024-09-10 08:41:00|4027|4021|4027.1|4021.1|4027.1|4021.1|4027|4021|8
1725957690000|2024-09-10 08:41:30|4027|4021|4027.1|4021.1|4027.1|4021.1|4027|4021|0
1725957700000|2024-09-10 08:41:40|4027.5|4021.5|4027|4021|4027.5|4021.5|4027|4021|0
1725957710000|2024-09-10 08:41:50|4027.1|4021.1|4027|4021|4027.1|4021.1|4027|4021|0
1725957720000|2024-09-10 08:42:00|4026.9|4020.9|4026.5|4020.5|4026.9|4020.9|4026.5|4020.5|0
1725957730000|2024-09-10 08:42:10|4027.1|4021.1|4027.1|4021.1|4027.5|4021.5|4027.1|4021.1|2
1725957740000|2024-09-10 08:42:20|4027.5|4021.5|4028|4022|4028.1|4022.1|4027.5|4021.5|0
1725957750000|2024-09-10 08:42:30|4028.1|4022.1|4027.5|4021.5|4028.1|4022.1|4027.5|4021.5|0
1725957790000|2024-09-10 08:43:10|4028.1|4022.1|4028|4022|4028.1|4022.1|4028|4022|2
1725957800000|2024-09-10 08:43:20|4027.6|4021.6|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|1
1725957810000|2024-09-10 08:43:30|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|59
1725957820000|2024-09-10 08:43:40|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725957840000|2024-09-10 08:44:00|4028.1|4022.1|4028|4022|4028.1|4022.1|4028|4022|2
1725957850000|2024-09-10 08:44:10|4027.9|4021.9|4028|4022|4028|4022|4027.9|4021.9|0
1725957860000|2024-09-10 08:44:20|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725957870000|2024-09-10 08:44:30|4028.3|4022.3|4028.1|4022.1|4028.5|4022.5|4028.1|4022.1|3
1725957880000|2024-09-10 08:44:40|4028|4022|4028.1|4022.1|4028.5|4022.5|4028|4022|0
1725957890000|2024-09-10 08:44:50|4028|4022|4028.5|4022.5|4028.5|4022.5|4027.5|4021.5|2
1725957900000|2024-09-10 08:45:00|4028.1|4022.1|4028|4022|4028.1|4022.1|4028|4022|0
1725957920000|2024-09-10 08:45:20|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|5
1725957940000|2024-09-10 08:45:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725957950000|2024-09-10 08:45:50|4027.9|4021.9|4028.5|4022.5|4028.5|4022.5|4027.9|4021.9|26
1725957960000|2024-09-10 08:46:00|4028.1|4022.1|4027.5|4021.5|4028.1|4022.1|4027.5|4021.5|1
1725957970000|2024-09-10 08:46:10|||||||||11
1725958000000|2024-09-10 08:46:40|4027.4|4021.4|4027.5|4021.5|4027.5|4021.5|4027.4|4021.4|0
1725958030000|2024-09-10 08:47:10|4027.1|4021.1|4027.4|4021.4|4027.5|4021.5|4027.1|4021.1|25
1725958040000|2024-09-10 08:47:20|4027.5|4021.5|4027.4|4021.4|4027.5|4021.5|4027.4|4021.4|0
1725958050000|2024-09-10 08:47:30|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725958060000|2024-09-10 08:47:40|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1725958070000|2024-09-10 08:47:50|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.4|4021.4|0
1725958080000|2024-09-10 08:48:00|4027.4|4021.4|4028.5|4022.5|4028.5|4022.5|4026.6|4020.6|37
1725958100000|2024-09-10 08:48:20|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.9|4021.9|1
1725958130000|2024-09-10 08:48:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725958140000|2024-09-10 08:49:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|3
1725958160000|2024-09-10 08:49:20|4028.1|4022.1|4028.5|4022.5|4028.5|4022.5|4027.9|4021.9|1
1725958190000|2024-09-10 08:49:50|4027.9|4021.9|4027.5|4021.5|4027.9|4021.9|4027.5|4021.5|2
1725958200000|2024-09-10 08:50:00|4027.4|4021.4|4027.4|4021.4|4027.5|4021.5|4027.4|4021.4|0
1725958210000|2024-09-10 08:50:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725958220000|2024-09-10 08:50:20|4027.4|4021.4|4027.3|4021.3|4027.5|4021.5|4027.3|4021.3|2
1725958230000|2024-09-10 08:50:30|4027.4|4021.4|4027.9|4021.9|4028.3|4022.3|4027.4|4021.4|6
1725958250000|2024-09-10 08:50:50|4027.5|4021.5|4027.9|4021.9|4027.9|4021.9|4027.5|4021.5|2
1725958260000|2024-09-10 08:51:00|4028.4|4022.4|4031.5|4025.5|4031.5|4025.5|4028.4|4022.4|19
1725958270000|2024-09-10 08:51:10|4031.9|4025.9|4031|4025|4031.9|4025.9|4030.9|4024.9|0
1725958290000|2024-09-10 08:51:30|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1725958310000|2024-09-10 08:51:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725958320000|2024-09-10 08:52:00|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|1
1725958330000|2024-09-10 08:52:10|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1725958350000|2024-09-10 08:52:30|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|1
1725958360000|2024-09-10 08:52:40|4029.9|4023.9|4029.9|4023.9|4030|4024|4029.9|4023.9|0
1725958370000|2024-09-10 08:52:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1725958380000|2024-09-10 08:53:00|4030.5|4024.5|4030.9|4024.9|4030.9|4024.9|4030.5|4024.5|2
1725958390000|2024-09-10 08:53:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725958400000|2024-09-10 08:53:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.5|4024.5|0
1725958410000|2024-09-10 08:53:30|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|0
1725958430000|2024-09-10 08:53:50|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|1
1725958440000|2024-09-10 08:54:00|4030.1|4024.1|4030.5|4024.5|4030.5|4024.5|4030.1|4024.1|0
1725958450000|2024-09-10 08:54:10|4031.5|4025.5|4031.1|4025.1|4031.5|4025.5|4031.1|4025.1|1
1725958460000|2024-09-10 08:54:20|4031|4025|4030.9|4024.9|4031.4|4025.4|4030.5|4024.5|0
1725958470000|2024-09-10 08:54:30|4030.5|4024.5|4030.5|4024.5|4030.9|4024.9|4030.5|4024.5|0
1725958500000|2024-09-10 08:55:00|4029.9|4023.9|4030.1|4024.1|4030.5|4024.5|4029.9|4023.9|0
1725958510000|2024-09-10 08:55:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1725958520000|2024-09-10 08:55:20|4030.1|4024.1|4030|4024|4030.1|4024.1|4030|4024|0
1725958530000|2024-09-10 08:55:30|4030.1|4024.1|4030|4024|4030.1|4024.1|4030|4024|0
1725958540000|2024-09-10 08:55:40|4029.9|4023.9|4030|4024|4030|4024|4029.9|4023.9|0
1725958550000|2024-09-10 08:55:50|4030.1|4024.1|4030|4024|4030.1|4024.1|4030|4024|0
1725958560000|2024-09-10 08:56:00|4029.9|4023.9|4029.9|4023.9|4030|4024|4029.9|4023.9|0
1725958580000|2024-09-10 08:56:20|4029.1|4023.1|4028.9|4022.9|4029.5|4023.5|4028.9|4022.9|4
1725958590000|2024-09-10 08:56:30|4028.5|4022.5|4029|4023|4029.5|4023.5|4028.5|4022.5|4
1725958600000|2024-09-10 08:56:40|4029.1|4023.1|4028.9|4022.9|4029.5|4023.5|4028.9|4022.9|0
1725958610000|2024-09-10 08:56:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725958620000|2024-09-10 08:57:00|4028.9|4022.9|4029|4023|4029|4023|4028.9|4022.9|1
1725958630000|2024-09-10 08:57:10|4029.1|4023.1|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1725958670000|2024-09-10 08:57:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|2
1725958680000|2024-09-10 08:58:00|4028|4022|4028|4022|4028|4022|4028|4022|0
1725958700000|2024-09-10 08:58:20|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|1
1725958710000|2024-09-10 08:58:30|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|0
1725958720000|2024-09-10 08:58:40|4028|4022|4027.9|4021.9|4028|4022|4027.9|4021.9|0
1725958740000|2024-09-10 08:59:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725958770000|2024-09-10 08:59:30|4028.3|4022.3|4027.9|4021.9|4028.3|4022.3|4027.9|4021.9|3
1725958780000|2024-09-10 08:59:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725958800000|2024-09-10 09:00:00|4027.3|4021.3|4026.5|4020.5|4027.5|4021.5|4026.3|4020.3|41
1725958820000|2024-09-10 09:00:20|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1725958830000|2024-09-10 09:00:30|4026.5|4020.5|4026.4|4020.4|4026.5|4020.5|4026.4|4020.4|4
1725958840000|2024-09-10 09:00:40|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|3
1725958850000|2024-09-10 09:00:50|4026.5|4020.5|4027.5|4021.5|4027.5|4021.5|4026.5|4020.5|12
1725958860000|2024-09-10 09:01:00|4027.3|4021.3|4026.9|4020.9|4027.5|4021.5|4026.9|4020.9|4
1725958870000|2024-09-10 09:01:10|4027.3|4021.3|4027.9|4021.9|4027.9|4021.9|4027.3|4021.3|0
1725958890000|2024-09-10 09:01:30|4027.5|4021.5|4027|4021|4027.9|4021.9|4027|4021|2
1725958900000|2024-09-10 09:01:40|4027.4|4021.4|4027.5|4021.5|4027.5|4021.5|4027.4|4021.4|0
1725958920000|2024-09-10 09:02:00|4027.9|4021.9|4026.9|4020.9|4027.9|4021.9|4026.9|4020.9|0
1725958930000|2024-09-10 09:02:10|4026.4|4020.4|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|4
1725958940000|2024-09-10 09:02:20|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1725958950000|2024-09-10 09:02:30|4027|4021|4027.1|4021.1|4027.5|4021.5|4027|4021|0
1725958960000|2024-09-10 09:02:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4026.9|4020.9|0
1725958970000|2024-09-10 09:02:50|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4027.1|4021.1|0
1725958980000|2024-09-10 09:03:00|4027.1|4021.1|4026.9|4020.9|4027.1|4021.1|4026.9|4020.9|0
1725958990000|2024-09-10 09:03:10|4027|4021|4027|4021|4027|4021|4027|4021|0
1725959000000|2024-09-10 09:03:20|4026.9|4020.9|4027|4021|4027.5|4021.5|4026.9|4020.9|0
1725959010000|2024-09-10 09:03:30|4026.9|4020.9|4027.5|4021.5|4027.5|4021.5|4026.9|4020.9|3
1725959020000|2024-09-10 09:03:40|4027.4|4021.4|4026.9|4020.9|4027.5|4021.5|4026.1|4020.1|1
1725959030000|2024-09-10 09:03:50|4026.1|4020.1|4027.3|4021.3|4027.5|4021.5|4026.1|4020.1|1
1725959040000|2024-09-10 09:04:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725959050000|2024-09-10 09:04:10|4027|4021|4027.4|4021.4|4027.4|4021.4|4027|4021|0
1725959060000|2024-09-10 09:04:20|4027.1|4021.1|4027.1|4021.1|4027.5|4021.5|4027.1|4021.1|0
1725959070000|2024-09-10 09:04:30|4027|4021|4027.4|4021.4|4027.4|4021.4|4027|4021|0
1725959080000|2024-09-10 09:04:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725959100000|2024-09-10 09:05:00|4027.4|4021.4|4027.5|4021.5|4027.5|4021.5|4026.9|4020.9|1
1725959110000|2024-09-10 09:05:10|4027|4021|4027|4021|4027|4021|4027|4021|1
1725959120000|2024-09-10 09:05:20|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1725959130000|2024-09-10 09:05:30|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|1
1725959140000|2024-09-10 09:05:40|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4026|4020|1
1725959150000|2024-09-10 09:05:50|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4026.9|4020.9|0
1725959160000|2024-09-10 09:06:00|||||||||3
1725959170000|2024-09-10 09:06:10|4026.1|4020.1|4026|4020|4026.1|4020.1|4026|4020|27
1725959180000|2024-09-10 09:06:20|4026.1|4020.1|4026.1|4020.1|4027|4021|4026.1|4020.1|0
1725959190000|2024-09-10 09:06:30|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|0
1725959200000|2024-09-10 09:06:40|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.5|4020.5|0
1725959220000|2024-09-10 09:07:00|4026.5|4020.5|4026|4020|4026.5|4020.5|4026|4020|0
1725959230000|2024-09-10 09:07:10|4025.9|4019.9|4026|4020|4026|4020|4025.9|4019.9|0
1725959240000|2024-09-10 09:07:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1725959250000|2024-09-10 09:07:30|4025.5|4019.5|4024.6|4018.6|4025.5|4019.5|4024.6|4018.6|2
1725959260000|2024-09-10 09:07:40|4025|4019|4025|4019|4025|4019|4025|4019|1
1725959270000|2024-09-10 09:07:50|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1725959280000|2024-09-10 09:08:00|4025.5|4019.5|4026|4020|4026.1|4020.1|4025.5|4019.5|1
1725959300000|2024-09-10 09:08:20|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1725959310000|2024-09-10 09:08:30|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1725959320000|2024-09-10 09:08:40|4026.1|4020.1|4025.5|4019.5|4026.1|4020.1|4025.5|4019.5|1
1725959350000|2024-09-10 09:09:10|4026|4020|4025.5|4019.5|4026|4020|4025.5|4019.5|2
1725959360000|2024-09-10 09:09:20|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|2
1725959380000|2024-09-10 09:09:40|4024.6|4018.6|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|0
1725959390000|2024-09-10 09:09:50|4021.4|4015.4|4019.9|4013.9|4021.4|4015.4|4019.9|4013.9|24
1725959420000|2024-09-10 09:10:20|4020.1|4014.1|4020|4014|4020.5|4014.5|4020|4014|5
1725959430000|2024-09-10 09:10:30|4020.1|4014.1|4019.9|4013.9|4020.1|4014.1|4019.9|4013.9|0
1725959440000|2024-09-10 09:10:40|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1725959450000|2024-09-10 09:10:50|4019.6|4013.6|4020.4|4014.4|4020.4|4014.4|4019.6|4013.6|6
1725959460000|2024-09-10 09:11:00|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1725959490000|2024-09-10 09:11:30|4020|4014|4019.6|4013.6|4020.1|4014.1|4019.6|4013.6|1
1725959500000|2024-09-10 09:11:40|4019.5|4013.5|4020.1|4014.1|4020.1|4014.1|4019.5|4013.5|1
1725959510000|2024-09-10 09:11:50|4020|4014|4020.1|4014.1|4020.1|4014.1|4020|4014|0
1725959530000|2024-09-10 09:12:10|4020|4014|4020.1|4014.1|4020.1|4014.1|4020|4014|0
1725959540000|2024-09-10 09:12:20|4020|4014|4020|4014|4020|4014|4020|4014|0
1725959550000|2024-09-10 09:12:30|||||||||1
1725959560000|2024-09-10 09:12:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1725959570000|2024-09-10 09:12:50|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725959580000|2024-09-10 09:13:00|4019.5|4013.5|4018.6|4012.6|4019.5|4013.5|4018.6|4012.6|11
1725959590000|2024-09-10 09:13:10|4018.9|4012.9|4019|4013|4019|4013|4018.5|4012.5|1
1725959600000|2024-09-10 09:13:20|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1725959610000|2024-09-10 09:13:30|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1725959620000|2024-09-10 09:13:40|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1725959630000|2024-09-10 09:13:50|4018.5|4012.5|4017.4|4011.4|4018.5|4012.5|4017.4|4011.4|16
1725959640000|2024-09-10 09:14:00|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1725959650000|2024-09-10 09:14:10|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|0
1725959660000|2024-09-10 09:14:20|||||||||1
1725959700000|2024-09-10 09:15:00|4016.4|4010.4|4016.1|4010.1|4016.5|4010.5|4016.1|4010.1|5
1725959710000|2024-09-10 09:15:10|4016.5|4010.5|4015.5|4009.5|4016.5|4010.5|4015.5|4009.5|1
1725959720000|2024-09-10 09:15:20|4014.6|4008.6|4015.5|4009.5|4015.5|4009.5|4014.5|4008.5|3
1725959740000|2024-09-10 09:15:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1725959750000|2024-09-10 09:15:50|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1725959760000|2024-09-10 09:16:00|4015.1|4009.1|4015.1|4009.1|4015.5|4009.5|4015.1|4009.1|2
1725959770000|2024-09-10 09:16:10|4015.5|4009.5|4016.5|4010.5|4016.5|4010.5|4015.5|4009.5|4
1725959810000|2024-09-10 09:16:50|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1725959820000|2024-09-10 09:17:00|||||||||1
1725959860000|2024-09-10 09:17:40|||||||||6
1725959880000|2024-09-10 09:18:00|4016.5|4010.5|4016|4010|4016.5|4010.5|4016|4010|19
1725959890000|2024-09-10 09:18:10|4016.1|4010.1|4016.6|4010.6|4016.6|4010.6|4016.1|4010.1|4
1725959900000|2024-09-10 09:18:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|12
1725959910000|2024-09-10 09:18:30|4018.6|4012.6|4018.6|4012.6|4019|4013|4018.6|4012.6|0
1725959920000|2024-09-10 09:18:40|4019.5|4013.5|4019.5|4013.5|4019.6|4013.6|4019.5|4013.5|0
1725959930000|2024-09-10 09:18:50|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|2
1725959980000|2024-09-10 09:19:40|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|1
1725959990000|2024-09-10 09:19:50|4019.6|4013.6|4020.1|4014.1|4021|4015|4019.2|4013.2|5
1725960000000|2024-09-10 09:20:00|4019.1|4013.1|4019|4013|4019.1|4013.1|4018.5|4012.5|5
1725960010000|2024-09-10 09:20:10|4019.9|4013.9|4019.1|4013.1|4019.9|4013.9|4019.1|4013.1|0
1725960020000|2024-09-10 09:20:20|4019.5|4013.5|4019.6|4013.6|4019.6|4013.6|4019.5|4013.5|0
1725960030000|2024-09-10 09:20:30|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|1
1725960040000|2024-09-10 09:20:40|4019|4013|4020.5|4014.5|4021.1|4015.1|4019|4013|4
1725960050000|2024-09-10 09:20:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1725960060000|2024-09-10 09:21:00|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|31
1725960080000|2024-09-10 09:21:20|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.1|4015.1|0
1725960100000|2024-09-10 09:21:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|5
1725960110000|2024-09-10 09:21:50|4022.5|4016.5|4022|4016|4022.5|4016.5|4021.9|4015.9|0
1725960120000|2024-09-10 09:22:00|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1725960130000|2024-09-10 09:22:10|4022|4016|4022.1|4016.1|4022.1|4016.1|4022|4016|0
1725960140000|2024-09-10 09:22:20|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.5|4016.5|0
1725960150000|2024-09-10 09:22:30|4022.5|4016.5|4024|4018|4024|4018|4022.5|4016.5|3
1725960160000|2024-09-10 09:22:40|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1725960170000|2024-09-10 09:22:50|4023.5|4017.5|4023.1|4017.1|4023.5|4017.5|4023|4017|0
1725960180000|2024-09-10 09:23:00|4023.5|4017.5|4024.1|4018.1|4024.1|4018.1|4023.5|4017.5|0
1725960200000|2024-09-10 09:23:20|4024|4018|4023.1|4017.1|4024|4018|4023.1|4017.1|0
1725960220000|2024-09-10 09:23:40|4022.6|4016.6|4023.5|4017.5|4023.5|4017.5|4022.6|4016.6|1
1725960230000|2024-09-10 09:23:50|4023.1|4017.1|4023.1|4017.1|4024|4018|4023.1|4017.1|0
1725960250000|2024-09-10 09:24:10|4023|4017|4023.1|4017.1|4023.1|4017.1|4023|4017|0
1725960280000|2024-09-10 09:24:40|4023.6|4017.6|4023.1|4017.1|4023.6|4017.6|4023.1|4017.1|1
1725960290000|2024-09-10 09:24:50|4023|4017|4023.1|4017.1|4023.1|4017.1|4023|4017|0
1725960300000|2024-09-10 09:25:00|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022|4016|0
1725960310000|2024-09-10 09:25:10|4022|4016|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|0
1725960320000|2024-09-10 09:25:20|4021.1|4015.1|4021|4015|4021.1|4015.1|4021|4015|1
1725960330000|2024-09-10 09:25:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725960340000|2024-09-10 09:25:40|4021.5|4015.5|4020.6|4014.6|4021.5|4015.5|4020.6|4014.6|6
1725960350000|2024-09-10 09:25:50|4021.5|4015.5|4021.6|4015.6|4021.6|4015.6|4021.5|4015.5|2
1725960360000|2024-09-10 09:26:00|4021.5|4015.5|4021.1|4015.1|4021.5|4015.5|4021.1|4015.1|0
1725960370000|2024-09-10 09:26:10|4021.6|4015.6|4021.5|4015.5|4021.6|4015.6|4021.5|4015.5|0
1725960380000|2024-09-10 09:26:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1725960430000|2024-09-10 09:27:10|4021|4015|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1725960440000|2024-09-10 09:27:20|4021.5|4015.5|4021.6|4015.6|4021.6|4015.6|4021.5|4015.5|0
1725960450000|2024-09-10 09:27:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1725960480000|2024-09-10 09:28:00|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|1
1725960490000|2024-09-10 09:28:10|4021.5|4015.5|4021.1|4015.1|4021.5|4015.5|4021.1|4015.1|0
1725960500000|2024-09-10 09:28:20|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|1
1725960530000|2024-09-10 09:28:50|4020.6|4014.6|4020.5|4014.5|4020.6|4014.6|4020.5|4014.5|0
1725960540000|2024-09-10 09:29:00|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.5|4014.5|4
1725960550000|2024-09-10 09:29:10|4021.5|4015.5|4021.6|4015.6|4021.6|4015.6|4021.5|4015.5|2
1725960560000|2024-09-10 09:29:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1725960590000|2024-09-10 09:29:50|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1725960600000|2024-09-10 09:30:00|4020.1|4014.1|4020.5|4014.5|4020.5|4014.5|4020.1|4014.1|10
1725960620000|2024-09-10 09:30:20|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.5|4011.5|7
1725960630000|2024-09-10 09:30:30|4018|4012|4018|4012|4018|4012|4018|4012|0
1725960640000|2024-09-10 09:30:40|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1725960650000|2024-09-10 09:30:50|4016.1|4010.1|4017.1|4011.1|4017.1|4011.1|4016.1|4010.1|31
1725960660000|2024-09-10 09:31:00|4016.6|4010.6|4017|4011|4017.1|4011.1|4016.5|4010.5|2
1725960670000|2024-09-10 09:31:10|4017.1|4011.1|4017|4011|4017.1|4011.1|4017|4011|0
1725960680000|2024-09-10 09:31:20|4017.1|4011.1|4017|4011|4017.5|4011.5|4017|4011|1
1725960690000|2024-09-10 09:31:30|4016.9|4010.9|4017.5|4011.5|4017.5|4011.5|4016.6|4010.6|2
1725960700000|2024-09-10 09:31:40|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1725960710000|2024-09-10 09:31:50|4017.5|4011.5|4017.6|4011.6|4017.6|4011.6|4017.5|4011.5|0
1725960720000|2024-09-10 09:32:00|4017.1|4011.1|4018.1|4012.1|4018.6|4012.6|4017.1|4011.1|6
1725960730000|2024-09-10 09:32:10|4018|4012|4018|4012|4018|4012|4018|4012|0
1725960740000|2024-09-10 09:32:20|4017.6|4011.6|4018|4012|4018|4012|4017.5|4011.5|0
1725960780000|2024-09-10 09:33:00|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1725960790000|2024-09-10 09:33:10|4018|4012|4018|4012|4018|4012|4018|4012|0
1725960800000|2024-09-10 09:33:20|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1725960820000|2024-09-10 09:33:40|4017.4|4011.4|4017.5|4011.5|4017.5|4011.5|4017.4|4011.4|0
1725960850000|2024-09-10 09:34:10|4017.9|4011.9|4019.5|4013.5|4019.9|4013.9|4017.9|4011.9|5
1725960860000|2024-09-10 09:34:20|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1725960870000|2024-09-10 09:34:30|4019.5|4013.5|4020.5|4014.5|4020.5|4014.5|4019.5|4013.5|0
1725960880000|2024-09-10 09:34:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1725960890000|2024-09-10 09:34:50|4019.9|4013.9|4019.5|4013.5|4019.9|4013.9|4019.5|4013.5|0
1725960900000|2024-09-10 09:35:00|4019.4|4013.4|4019|4013|4019.5|4013.5|4018.9|4012.9|5
1725960910000|2024-09-10 09:35:10|4019.1|4013.1|4020.1|4014.1|4020.1|4014.1|4019.1|4013.1|1
1725960930000|2024-09-10 09:35:30|4020.5|4014.5|4020.5|4014.5|4020.9|4014.9|4020.5|4014.5|0
1725960940000|2024-09-10 09:35:40|4020.1|4014.1|4019.9|4013.9|4020.1|4014.1|4019.9|4013.9|0
1725960950000|2024-09-10 09:35:50|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1725960960000|2024-09-10 09:36:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1725960970000|2024-09-10 09:36:10|4019.5|4013.5|4019|4013|4019.5|4013.5|4019|4013|1
1725960980000|2024-09-10 09:36:20|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|0
1725961000000|2024-09-10 09:36:40|4019.1|4013.1|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|0
1725961020000|2024-09-10 09:37:00|4019.5|4013.5|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1725961030000|2024-09-10 09:37:10|4020.4|4014.4|4021.1|4015.1|4021.1|4015.1|4020.4|4014.4|3
1725961050000|2024-09-10 09:37:30|4021|4015|4021.1|4015.1|4021.1|4015.1|4020.5|4014.5|0
1725961060000|2024-09-10 09:37:40|4020.6|4014.6|4020.5|4014.5|4020.6|4014.6|4020.5|4014.5|0
1725961070000|2024-09-10 09:37:50|4020|4014|4020.6|4014.6|4020.6|4014.6|4020|4014|1
1725961080000|2024-09-10 09:38:00|4021.5|4015.5|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|2
1725961090000|2024-09-10 09:38:10|4021|4015|4021.5|4015.5|4021.5|4015.5|4021|4015|0
1725961110000|2024-09-10 09:38:30|4021.6|4015.6|4021.1|4015.1|4022|4016|4021.1|4015.1|3
1725961120000|2024-09-10 09:38:40|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725961130000|2024-09-10 09:38:50|4020.5|4014.5|4020.5|4014.5|4021|4015|4019.6|4013.6|2
1725961140000|2024-09-10 09:39:00|4020.6|4014.6|4020.5|4014.5|4021.1|4015.1|4020.5|4014.5|1
1725961150000|2024-09-10 09:39:10|4020.9|4014.9|4021.1|4015.1|4021.1|4015.1|4020.9|4014.9|0
1725961160000|2024-09-10 09:39:20|4021.5|4015.5|4022|4016|4022.1|4016.1|4021.5|4015.5|0
1725961170000|2024-09-10 09:39:30|4021.5|4015.5|4021|4015|4021.5|4015.5|4020.1|4014.1|4
1725961180000|2024-09-10 09:39:40|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1725961190000|2024-09-10 09:39:50|||||||||5
1725961210000|2024-09-10 09:40:10|4021|4015|4020.1|4014.1|4021|4015|4020.1|4014.1|1
1725961240000|2024-09-10 09:40:40|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1725961270000|2024-09-10 09:41:10|4020.5|4014.5|4020.6|4014.6|4020.6|4014.6|4020.5|4014.5|5
1725961280000|2024-09-10 09:41:20|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1725961290000|2024-09-10 09:41:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725961300000|2024-09-10 09:41:40|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|2
1725961310000|2024-09-10 09:41:50|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|2
1725961320000|2024-09-10 09:42:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|1
1725961330000|2024-09-10 09:42:10|4020.5|4014.5|4020.6|4014.6|4020.6|4014.6|4020.5|4014.5|0
1725961350000|2024-09-10 09:42:30|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|2
1725961360000|2024-09-10 09:42:40|4021.6|4015.6|4021.5|4015.5|4021.6|4015.6|4021.5|4015.5|1
1725961370000|2024-09-10 09:42:50|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1725961390000|2024-09-10 09:43:10|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|3
1725961400000|2024-09-10 09:43:20|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1725961420000|2024-09-10 09:43:40|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|0
1725961430000|2024-09-10 09:43:50|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|2
1725961440000|2024-09-10 09:44:00|4022|4016|4022|4016|4022.1|4016.1|4022|4016|0
1725961450000|2024-09-10 09:44:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1725961460000|2024-09-10 09:44:20|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.1|4016.1|1
1725961470000|2024-09-10 09:44:30|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1725961490000|2024-09-10 09:44:50|4021.5|4015.5|4022.1|4016.1|4022.1|4016.1|4021.5|4015.5|1
1725961500000|2024-09-10 09:45:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1725961520000|2024-09-10 09:45:20|4021|4015|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1725961530000|2024-09-10 09:45:30|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1725961570000|2024-09-10 09:46:10|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1725961580000|2024-09-10 09:46:20|4020.5|4014.5|4019.1|4013.1|4020.5|4014.5|4019.1|4013.1|2
1725961590000|2024-09-10 09:46:30|4019.6|4013.6|4019.5|4013.5|4019.6|4013.6|4019.5|4013.5|0
1725961600000|2024-09-10 09:46:40|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1725961610000|2024-09-10 09:46:50|4019.5|4013.5|4019.6|4013.6|4019.6|4013.6|4019.5|4013.5|0
1725961620000|2024-09-10 09:47:00|4019.5|4013.5|4020|4014|4020.1|4014.1|4019.5|4013.5|3
1725961630000|2024-09-10 09:47:10|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4019.5|4013.5|1
1725961640000|2024-09-10 09:47:20|4020.5|4014.5|4021.1|4015.1|4021.1|4015.1|4020.5|4014.5|0
1725961700000|2024-09-10 09:48:20|4021|4015|4021|4015|4021|4015|4020.5|4014.5|0
1725961710000|2024-09-10 09:48:30|4020.6|4014.6|4020.5|4014.5|4020.6|4014.6|4020.5|4014.5|0
1725961720000|2024-09-10 09:48:40|4020|4014|4020.1|4014.1|4020.1|4014.1|4020|4014|1
1725961740000|2024-09-10 09:49:00|4020|4014|4020|4014|4020|4014|4020|4014|0
1725961750000|2024-09-10 09:49:10|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1725961760000|2024-09-10 09:49:20|4020|4014|4020.1|4014.1|4020.1|4014.1|4020|4014|0
1725961770000|2024-09-10 09:49:30|4020|4014|4019.5|4013.5|4020|4014|4019.5|4013.5|0
1725961800000|2024-09-10 09:50:00|||||||||1
1725961840000|2024-09-10 09:50:40|4018.5|4012.5|4018.1|4012.1|4018.5|4012.5|4017.5|4011.5|8
1725961850000|2024-09-10 09:50:50|4018|4012|4018|4012|4018.1|4012.1|4018|4012|0
1725961860000|2024-09-10 09:51:00|4018.1|4012.1|4018.1|4012.1|4018.5|4012.5|4018.1|4012.1|1
1725961870000|2024-09-10 09:51:10|4018|4012|4018|4012|4018|4012|4018|4012|0
1725961880000|2024-09-10 09:51:20|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1725961890000|2024-09-10 09:51:30|4018|4012|4018.1|4012.1|4018.1|4012.1|4018|4012|0
1725961900000|2024-09-10 09:51:40|4018|4012|4017.5|4011.5|4018.1|4012.1|4017.5|4011.5|0
1725961960000|2024-09-10 09:52:40|4018|4012|4018|4012|4018.1|4012.1|4018|4012|3
1725961970000|2024-09-10 09:52:50|4017.6|4011.6|4017.5|4011.5|4017.6|4011.6|4017.5|4011.5|0
1725962030000|2024-09-10 09:53:50|4018.5|4012.5|4018.5|4012.5|4018.9|4012.9|4018.5|4012.5|17
1725962040000|2024-09-10 09:54:00|4018.9|4012.9|4018.5|4012.5|4018.9|4012.9|4018.5|4012.5|0
1725962060000|2024-09-10 09:54:20|4018|4012|4018.1|4012.1|4018.1|4012.1|4018|4012|1
1725962070000|2024-09-10 09:54:30|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|1
1725962090000|2024-09-10 09:54:50|4019|4013|4019.1|4013.1|4019.1|4013.1|4019|4013|3
1725962100000|2024-09-10 09:55:00|4018.5|4012.5|4018.4|4012.4|4018.5|4012.5|4018.4|4012.4|1
1725962110000|2024-09-10 09:55:10|4017.9|4011.9|4018|4012|4018|4012|4017.5|4011.5|1
1725962120000|2024-09-10 09:55:20|4018.1|4012.1|4017.6|4011.6|4018.5|4012.5|4017.6|4011.6|4
1725962130000|2024-09-10 09:55:30|4017.5|4011.5|4017.4|4011.4|4017.5|4011.5|4017.4|4011.4|15
1725962140000|2024-09-10 09:55:40|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1725962170000|2024-09-10 09:56:10|4017.4|4011.4|4017.4|4011.4|4017.5|4011.5|4017.4|4011.4|6
1725962180000|2024-09-10 09:56:20|4017.5|4011.5|4017.6|4011.6|4017.6|4011.6|4017.5|4011.5|0
1725962190000|2024-09-10 09:56:30|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1725962220000|2024-09-10 09:57:00|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1725962230000|2024-09-10 09:57:10|4016|4010|4017.3|4011.3|4017.5|4011.5|4016|4010|2
1725962240000|2024-09-10 09:57:20|4017.4|4011.4|4017.5|4011.5|4017.5|4011.5|4017.4|4011.4|3
1725962250000|2024-09-10 09:57:30|4017.4|4011.4|4017.5|4011.5|4017.5|4011.5|4017.4|4011.4|0
1725962280000|2024-09-10 09:58:00|||||||||3
1725962290000|2024-09-10 09:58:10|4017.4|4011.4|4017.5|4011.5|4017.5|4011.5|4016.5|4010.5|7
1725962300000|2024-09-10 09:58:20|4017.6|4011.6|4018.9|4012.9|4019|4013|4017.6|4011.6|21
1725962330000|2024-09-10 09:58:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1725962340000|2024-09-10 09:59:00|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1725962350000|2024-09-10 09:59:10|4019.1|4013.1|4019.5|4013.5|4019.5|4013.5|4018.9|4012.9|0
1725962360000|2024-09-10 09:59:20|4019.6|4013.6|4020.5|4014.5|4020.5|4014.5|4019.6|4013.6|1
1725962370000|2024-09-10 09:59:30|4020.6|4014.6|4021.5|4015.5|4021.5|4015.5|4020.6|4014.6|4
1725962380000|2024-09-10 09:59:40|4021|4015|4020.5|4014.5|4021|4015|4020.5|4014.5|1
1725962390000|2024-09-10 09:59:50|4020.3|4014.3|4020.9|4014.9|4020.9|4014.9|4020.3|4014.3|3
1725962400000|2024-09-10 10:00:00|4020.5|4014.5|4020.5|4014.5|4020.9|4014.9|4020.5|4014.5|0
1725962410000|2024-09-10 10:00:10|4020.1|4014.1|4020.5|4014.5|4020.5|4014.5|4020.1|4014.1|0
1725962420000|2024-09-10 10:00:20|4020.1|4014.1|4020.5|4014.5|4020.5|4014.5|4020.1|4014.1|0
1725962450000|2024-09-10 10:00:50|||||||||1
1725962460000|2024-09-10 10:01:00|||||||||1
1725962470000|2024-09-10 10:01:10|4019.9|4013.9|4019.5|4013.5|4019.9|4013.9|4019.5|4013.5|1
1725962480000|2024-09-10 10:01:20|4019.9|4013.9|4020.5|4014.5|4020.9|4014.9|4019.9|4013.9|4
1725962490000|2024-09-10 10:01:30|4020.9|4014.9|4020.9|4014.9|4021|4015|4020.9|4014.9|0
1725962520000|2024-09-10 10:02:00|4020.5|4014.5|4020.5|4014.5|4020.9|4014.9|4020.5|4014.5|0
1725962530000|2024-09-10 10:02:10|4020.9|4014.9|4020.9|4014.9|4021.1|4015.1|4020.9|4014.9|0
1725962540000|2024-09-10 10:02:20|4021|4015|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1725962550000|2024-09-10 10:02:30|4021.5|4015.5|4021.9|4015.9|4021.9|4015.9|4021.5|4015.5|1
1725962560000|2024-09-10 10:02:40|4021.5|4015.5|4021.9|4015.9|4021.9|4015.9|4021.5|4015.5|0
1725962570000|2024-09-10 10:02:50|4021.5|4015.5|4022.5|4016.5|4022.5|4016.5|4021.5|4015.5|0
1725962580000|2024-09-10 10:03:00|4023|4017|4022.9|4016.9|4023.4|4017.4|4022.9|4016.9|7
1725962670000|2024-09-10 10:04:30|4022.5|4016.5|4021.9|4015.9|4022.5|4016.5|4021.9|4015.9|1
1725962700000|2024-09-10 10:05:00|4022.1|4016.1|4022|4016|4022.1|4016.1|4021.9|4015.9|0
1725962710000|2024-09-10 10:05:10|4021.9|4015.9|4022.5|4016.5|4022.5|4016.5|4021.9|4015.9|1
1725962720000|2024-09-10 10:05:20|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1725962760000|2024-09-10 10:06:00|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1725962770000|2024-09-10 10:06:10|4022.4|4016.4|4022.4|4016.4|4022.5|4016.5|4022.4|4016.4|0
1725962780000|2024-09-10 10:06:20|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1725962790000|2024-09-10 10:06:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|2
1725962810000|2024-09-10 10:06:50|4023|4017|4023|4017|4023|4017|4022.9|4016.9|0
1725962830000|2024-09-10 10:07:10|4023.4|4017.4|4024.1|4018.1|4024.1|4018.1|4023.4|4017.4|1
1725962840000|2024-09-10 10:07:20|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1725962860000|2024-09-10 10:07:40|4024.6|4018.6|4025.5|4019.5|4025.6|4019.6|4024.6|4018.6|2
1725962870000|2024-09-10 10:07:50|4027|4021|4026.1|4020.1|4027|4021|4026.1|4020.1|7
1725962880000|2024-09-10 10:08:00|4026|4020|4026.1|4020.1|4026.5|4020.5|4026|4020|0
1725962890000|2024-09-10 10:08:10|4026|4020|4026.1|4020.1|4026.5|4020.5|4026|4020|0
1725962900000|2024-09-10 10:08:20|4026|4020|4027.9|4021.9|4027.9|4021.9|4026|4020|1
1725962910000|2024-09-10 10:08:30|4028|4022|4027.9|4021.9|4028|4022|4027.9|4021.9|0
1725962920000|2024-09-10 10:08:40|4028.1|4022.1|4028|4022|4028.5|4022.5|4028|4022|1
1725962930000|2024-09-10 10:08:50|4028.1|4022.1|4028|4022|4028.1|4022.1|4027.5|4021.5|0
1725962940000|2024-09-10 10:09:00|4027.9|4021.9|4028|4022|4028|4022|4027.9|4021.9|0
1725962950000|2024-09-10 10:09:10|4027.9|4021.9|4028|4022|4028|4022|4027.9|4021.9|0
1725962960000|2024-09-10 10:09:20|4027.9|4021.9|4029.1|4023.1|4029.5|4023.5|4027.9|4021.9|2
1725962970000|2024-09-10 10:09:30|4028.2|4022.2|4028.1|4022.1|4028.2|4022.2|4028.1|4022.1|0
1725962980000|2024-09-10 10:09:40|4028.9|4022.9|4028.1|4022.1|4028.9|4022.9|4028.1|4022.1|0
1725962990000|2024-09-10 10:09:50|4028.5|4022.5|4028.1|4022.1|4028.5|4022.5|4028.1|4022.1|0
1725963000000|2024-09-10 10:10:00|4028|4022|4028|4022|4028|4022|4027.9|4021.9|0
1725963010000|2024-09-10 10:10:10|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.5|4021.5|0
1725963020000|2024-09-10 10:10:20|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1725963030000|2024-09-10 10:10:30|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|0
1725963040000|2024-09-10 10:10:40|||||||||1
1725963060000|2024-09-10 10:11:00|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.5|4021.5|2
1725963090000|2024-09-10 10:11:30|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|0
1725963120000|2024-09-10 10:12:00|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|1
1725963130000|2024-09-10 10:12:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725963140000|2024-09-10 10:12:20|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725963160000|2024-09-10 10:12:40|4027.5|4021.5|4030|4024|4030.4|4024.4|4027.5|4021.5|34
1725963190000|2024-09-10 10:13:10|4029|4023|4028.1|4022.1|4029|4023|4028.1|4022.1|1
1725963200000|2024-09-10 10:13:20|4028|4022|4028|4022|4028|4022|4028|4022|0
1725963230000|2024-09-10 10:13:50|4028.1|4022.1|4028.1|4022.1|4028.5|4022.5|4028.1|4022.1|0
1725963250000|2024-09-10 10:14:10|4028|4022|4028|4022|4028|4022|4028|4022|0
1725963270000|2024-09-10 10:14:30|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1725963280000|2024-09-10 10:14:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725963290000|2024-09-10 10:14:50|||||||||1
1725963330000|2024-09-10 10:15:30|||||||||1
1725963340000|2024-09-10 10:15:40|||||||||1
1725963350000|2024-09-10 10:15:50|4027.4|4021.4|4029.5|4023.5|4029.5|4023.5|4027.4|4021.4|11
1725963360000|2024-09-10 10:16:00|4029.1|4023.1|4029|4023|4029.1|4023.1|4029|4023|0
1725963370000|2024-09-10 10:16:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725963400000|2024-09-10 10:16:40|4029.3|4023.3|4029.1|4023.1|4029.5|4023.5|4029.1|4023.1|1
1725963410000|2024-09-10 10:16:50|4029|4023|4028.5|4022.5|4029|4023|4028.5|4022.5|0
1725963420000|2024-09-10 10:17:00|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.9|4021.9|0
1725963430000|2024-09-10 10:17:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725963460000|2024-09-10 10:17:40|||||||||1
1725963480000|2024-09-10 10:18:00|||||||||2
1725963490000|2024-09-10 10:18:10|||||||||2
1725963540000|2024-09-10 10:19:00|||||||||1
1725963550000|2024-09-10 10:19:10|4028.3|4022.3|4027.9|4021.9|4028.3|4022.3|4027.9|4021.9|5
1725963580000|2024-09-10 10:19:40|4028.3|4022.3|4028.1|4022.1|4028.3|4022.3|4028.1|4022.1|0
1725963590000|2024-09-10 10:19:50|4027.9|4021.9|4027.9|4021.9|4028|4022|4027.9|4021.9|0
1725963600000|2024-09-10 10:20:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.4|4021.4|2
1725963610000|2024-09-10 10:20:10|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1725963640000|2024-09-10 10:20:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1725963770000|2024-09-10 10:22:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1725963780000|2024-09-10 10:23:00|4028.5|4022.5|4028.9|4022.9|4028.9|4022.9|4028.5|4022.5|1
1725963790000|2024-09-10 10:23:10|4029.1|4023.1|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1725963810000|2024-09-10 10:23:30|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|1
1725963820000|2024-09-10 10:23:40|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1725963850000|2024-09-10 10:24:10|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1725963870000|2024-09-10 10:24:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|2
1725963890000|2024-09-10 10:24:50|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.9|4021.9|0
1725963940000|2024-09-10 10:25:40|4028.3|4022.3|4027.9|4021.9|4028.5|4022.5|4027.9|4021.9|1
1725963950000|2024-09-10 10:25:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1725963960000|2024-09-10 10:26:00|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.9|4021.9|1
1725963980000|2024-09-10 10:26:20|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|0
1725963990000|2024-09-10 10:26:30|||||||||1
1725964000000|2024-09-10 10:26:40|4028|4022|4028|4022|4028|4022|4028|4022|0
1725964010000|2024-09-10 10:26:50|4028.4|4022.4|4028.5|4022.5|4028.5|4022.5|4028.4|4022.4|0
1725964030000|2024-09-10 10:27:10|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|1
1725964040000|2024-09-10 10:27:20|4028.5|4022.5|4028|4022|4028.5|4022.5|4027.5|4021.5|2
1725964060000|2024-09-10 10:27:40|4028.4|4022.4|4029|4023|4029|4023|4028.4|4022.4|1
1725964070000|2024-09-10 10:27:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1725964110000|2024-09-10 10:28:30|4029|4023|4028.9|4022.9|4029.5|4023.5|4028.9|4022.9|1
1725964120000|2024-09-10 10:28:40|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|22
1725964170000|2024-09-10 10:29:30|4033.1|4027.1|4034.5|4028.5|4034.5|4028.5|4033.1|4027.1|0
1725964200000|2024-09-10 10:30:00|4034|4028|4034.5|4028.5|4034.5|4028.5|4033.9|4027.9|0
1725964220000|2024-09-10 10:30:20|4034.1|4028.1|4033.9|4027.9|4034.1|4028.1|4033.9|4027.9|0
1725964230000|2024-09-10 10:30:30|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|1
1725964240000|2024-09-10 10:30:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|5
1725964250000|2024-09-10 10:30:50|4033.9|4027.9|4034|4028|4034.1|4028.1|4033.9|4027.9|5
1725964260000|2024-09-10 10:31:00|4033.6|4027.6|4034|4028|4034|4028|4033.3|4027.3|4
1725964280000|2024-09-10 10:31:20|4034.8|4028.8|4035|4029|4035|4029|4034.8|4028.8|5
1725964300000|2024-09-10 10:31:40|4034|4028|4034|4028|4034|4028|4034|4028|1
1725964320000|2024-09-10 10:32:00|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|0
1725964330000|2024-09-10 10:32:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725964340000|2024-09-10 10:32:20|4035|4029|4035.9|4029.9|4036.1|4030.1|4035|4029|11
1725964420000|2024-09-10 10:33:40|4036.3|4030.3|4035.9|4029.9|4036.3|4030.3|4035.9|4029.9|1
1725964440000|2024-09-10 10:34:00|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1725964450000|2024-09-10 10:34:10|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|0
1725964460000|2024-09-10 10:34:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|3
1725964470000|2024-09-10 10:34:30|4035.5|4029.5|4035.4|4029.4|4035.5|4029.5|4035.4|4029.4|0
1725964480000|2024-09-10 10:34:40|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1725964500000|2024-09-10 10:35:00|4034.5|4028.5|4035.4|4029.4|4035.4|4029.4|4034.5|4028.5|1
1725964510000|2024-09-10 10:35:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1725964570000|2024-09-10 10:36:10|4035|4029|4035|4029|4035|4029|4035|4029|0
1725964580000|2024-09-10 10:36:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1725964590000|2024-09-10 10:36:30|4035|4029|4034.9|4028.9|4035|4029|4034.9|4028.9|0
1725964600000|2024-09-10 10:36:40|4034.5|4028.5|4034.4|4028.4|4034.5|4028.5|4034.4|4028.4|0
1725964610000|2024-09-10 10:36:50|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1725964620000|2024-09-10 10:37:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725964650000|2024-09-10 10:37:30|4033|4027|4033.5|4027.5|4033.5|4027.5|4033|4027|0
1725964660000|2024-09-10 10:37:40|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|0
1725964670000|2024-09-10 10:37:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1725964710000|2024-09-10 10:38:30|4034.3|4028.3|4034.4|4028.4|4034.4|4028.4|4034|4028|0
1725964720000|2024-09-10 10:38:40|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725964750000|2024-09-10 10:39:10|4033.5|4027.5|4032.9|4026.9|4033.5|4027.5|4032.9|4026.9|2
1725964800000|2024-09-10 10:40:00|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1725964850000|2024-09-10 10:40:50|4032.3|4026.3|4032.3|4026.3|4032.4|4026.4|4032.3|4026.3|0
1725964860000|2024-09-10 10:41:00|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1725964920000|2024-09-10 10:42:00|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1725964930000|2024-09-10 10:42:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1725965060000|2024-09-10 10:44:20|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|3
1725965070000|2024-09-10 10:44:30|4034|4028|4034.5|4028.5|4034.5|4028.5|4034|4028|1
1725965080000|2024-09-10 10:44:40|4034.4|4028.4|4034.4|4028.4|4034.5|4028.5|4034.4|4028.4|1
1725965090000|2024-09-10 10:44:50|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1725965100000|2024-09-10 10:45:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1725965110000|2024-09-10 10:45:10|4033.5|4027.5|4032.9|4026.9|4033.5|4027.5|4032.9|4026.9|1
1725965130000|2024-09-10 10:45:30|4033.4|4027.4|4033.5|4027.5|4033.5|4027.5|4033|4027|1
1725965140000|2024-09-10 10:45:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|3
1725965160000|2024-09-10 10:46:00|4034|4028|4034|4028|4034|4028|4034|4028|0
1725965170000|2024-09-10 10:46:10|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1725965180000|2024-09-10 10:46:20|4035.8|4029.8|4035.9|4029.9|4035.9|4029.9|4035.8|4029.8|2
1725965250000|2024-09-10 10:47:30|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|0
1725965260000|2024-09-10 10:47:40|4036|4030|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|0
1725965290000|2024-09-10 10:48:10|4036|4030|4035.9|4029.9|4036|4030|4035.9|4029.9|0
1725965310000|2024-09-10 10:48:30|4035.5|4029.5|4035.9|4029.9|4035.9|4029.9|4035|4029|0
1725965330000|2024-09-10 10:48:50|4035|4029|4035|4029|4035|4029|4035|4029|0
1725965340000|2024-09-10 10:49:00|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1725965380000|2024-09-10 10:49:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1725965400000|2024-09-10 10:50:00|4033.9|4027.9|4033.5|4027.5|4033.9|4027.9|4033.5|4027.5|6
1725965410000|2024-09-10 10:50:10|4033.7|4027.7|4034|4028|4034|4028|4033.7|4027.7|2
1725965430000|2024-09-10 10:50:30|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725965440000|2024-09-10 10:50:40|4034|4028|4034|4028|4034|4028|4034|4028|0
1725965460000|2024-09-10 10:51:00|4034.1|4028.1|4033.1|4027.1|4034.1|4028.1|4033.1|4027.1|1
1725965470000|2024-09-10 10:51:10|4033|4027|4033|4027|4033|4027|4033|4027|0
1725965480000|2024-09-10 10:51:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1725965500000|2024-09-10 10:51:40|4032.5|4026.5|4032.9|4026.9|4032.9|4026.9|4032.5|4026.5|4
1725965510000|2024-09-10 10:51:50|4033|4027|4032.5|4026.5|4033|4027|4032.5|4026.5|0
1725965540000|2024-09-10 10:52:20|4032.9|4026.9|4032.5|4026.5|4032.9|4026.9|4032.5|4026.5|0
1725965550000|2024-09-10 10:52:30|4033|4027|4033|4027|4033|4027|4033|4027|0
1725965560000|2024-09-10 10:52:40|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1725965570000|2024-09-10 10:52:50|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1725965580000|2024-09-10 10:53:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033|4027|1
1725965590000|2024-09-10 10:53:10|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1725965600000|2024-09-10 10:53:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725965610000|2024-09-10 10:53:30|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1725965620000|2024-09-10 10:53:40|4033|4027|4033|4027|4033|4027|4033|4027|1
1725965630000|2024-09-10 10:53:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.5|4027.5|0
1725965640000|2024-09-10 10:54:00|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|0
1725965650000|2024-09-10 10:54:10|4033.1|4027.1|4034|4028|4034|4028|4033.1|4027.1|0
1725965690000|2024-09-10 10:54:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1725965700000|2024-09-10 10:55:00|4033|4027|4032.9|4026.9|4033|4027|4032.9|4026.9|0
1725965710000|2024-09-10 10:55:10|4033|4027|4033|4027|4033|4027|4033|4027|0
1725965740000|2024-09-10 10:55:40|4032.9|4026.9|4032.5|4026.5|4032.9|4026.9|4032.5|4026.5|1
1725965760000|2024-09-10 10:56:00|4029.5|4023.5|4030|4024|4030.5|4024.5|4029.5|4023.5|6
1725965770000|2024-09-10 10:56:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|1
1725965780000|2024-09-10 10:56:20|4030|4024|4030|4024|4030|4024|4030|4024|0
1725965790000|2024-09-10 10:56:30|4026|4020|4025.9|4019.9|4026|4020|4025.9|4019.9|32
1725965800000|2024-09-10 10:56:40|4025.5|4019.5|4026.5|4020.5|4027|4021|4025.5|4019.5|5
1725965810000|2024-09-10 10:56:50|||||||||1
1725965850000|2024-09-10 10:57:30|||||||||20
1725965870000|2024-09-10 10:57:50|4026.1|4020.1|4026|4020|4026.5|4020.5|4026|4020|4
1725965880000|2024-09-10 10:58:00|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|2
1725965890000|2024-09-10 10:58:10|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|2
1725965900000|2024-09-10 10:58:20|||||||||1
1725965910000|2024-09-10 10:58:30|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.6|4020.6|1
1725965920000|2024-09-10 10:58:40|4027.9|4021.9|4028.9|4022.9|4029|4023|4027.9|4021.9|20
1725965930000|2024-09-10 10:58:50|4029|4023|4029.1|4023.1|4029.5|4023.5|4029|4023|0
1725965940000|2024-09-10 10:59:00|4029.5|4023.5|4029.9|4023.9|4029.9|4023.9|4029.1|4023.1|0
1725965950000|2024-09-10 10:59:10|4029.5|4023.5|4029.9|4023.9|4029.9|4023.9|4029.5|4023.5|0
1725965960000|2024-09-10 10:59:20|4030|4024|4030|4024|4030.1|4024.1|4030|4024|0
1725965970000|2024-09-10 10:59:30|4029.9|4023.9|4030|4024|4030|4024|4029.9|4023.9|0
1725965980000|2024-09-10 10:59:40|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1725965990000|2024-09-10 10:59:50|4030.5|4024.5|4032|4026|4032|4026|4030.5|4024.5|22
1725966000000|2024-09-10 11:00:00|4032.4|4026.4|4032|4026|4032.4|4026.4|4032|4026|1
1725966010000|2024-09-10 11:00:10|4032.1|4026.1|4031.5|4025.5|4032.1|4026.1|4031.5|4025.5|0
1725966020000|2024-09-10 11:00:20|4031.9|4025.9|4032|4026|4032|4026|4031.9|4025.9|0
1725966050000|2024-09-10 11:00:50|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1725966060000|2024-09-10 11:01:00|4032|4026|4031.6|4025.6|4032|4026|4031.6|4025.6|0
1725966070000|2024-09-10 11:01:10|4031.5|4025.5|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|4
1725966150000|2024-09-10 11:02:30|4032.6|4026.6|4033|4027|4033.5|4027.5|4032.6|4026.6|3
1725966160000|2024-09-10 11:02:40|4033.1|4027.1|4032.1|4026.1|4033.5|4027.5|4032.1|4026.1|0
1725966170000|2024-09-10 11:02:50|4032|4026|4032.1|4026.1|4032.1|4026.1|4032|4026|0
1725966180000|2024-09-10 11:03:00|4032|4026|4032|4026|4032|4026|4032|4026|0
1725966190000|2024-09-10 11:03:10|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1725966200000|2024-09-10 11:03:20|4032.1|4026.1|4033|4027|4033.1|4027.1|4032.1|4026.1|0
1725966230000|2024-09-10 11:03:50|4032.1|4026.1|4032.9|4026.9|4032.9|4026.9|4032.1|4026.1|0
1725966240000|2024-09-10 11:04:00|4033|4027|4033.1|4027.1|4033.1|4027.1|4033|4027|0
1725966250000|2024-09-10 11:04:10|4033|4027|4033|4027|4033|4027|4033|4027|0
1725966260000|2024-09-10 11:04:20|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1725966270000|2024-09-10 11:04:30|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1725966300000|2024-09-10 11:05:00|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|1
1725966320000|2024-09-10 11:05:20|4032.5|4026.5|4032.9|4026.9|4032.9|4026.9|4032.5|4026.5|0
1725966330000|2024-09-10 11:05:30|4033.4|4027.4|4034.1|4028.1|4034.1|4028.1|4033.4|4027.4|8
1725966340000|2024-09-10 11:05:40|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.5|4027.5|0
1725966360000|2024-09-10 11:06:00|4032.7|4026.7|4033|4027|4033.1|4027.1|4032.7|4026.7|2
1725966370000|2024-09-10 11:06:10|4032.5|4026.5|4032.9|4026.9|4032.9|4026.9|4032.5|4026.5|0
1725966380000|2024-09-10 11:06:20|4033|4027|4033|4027|4033|4027|4033|4027|0
1725966390000|2024-09-10 11:06:30|4033.1|4027.1|4033|4027|4033.1|4027.1|4033|4027|0
1725966410000|2024-09-10 11:06:50|4033.1|4027.1|4033|4027|4033.1|4027.1|4033|4027|0
1725966420000|2024-09-10 11:07:00|4033.1|4027.1|4033.9|4027.9|4033.9|4027.9|4033.1|4027.1|0
1725966430000|2024-09-10 11:07:10|4033.5|4027.5|4032.4|4026.4|4033.5|4027.5|4032.4|4026.4|1
1725966440000|2024-09-10 11:07:20|4032.9|4026.9|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|1
1725966450000|2024-09-10 11:07:30|4034|4028|4033.9|4027.9|4034|4028|4033.9|4027.9|0
1725966460000|2024-09-10 11:07:40|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1725966470000|2024-09-10 11:07:50|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.5|4027.5|0
1725966480000|2024-09-10 11:08:00|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.1|4028.1|0
1725966490000|2024-09-10 11:08:10|4034.4|4028.4|4034|4028|4034.4|4028.4|4034|4028|1
1725966500000|2024-09-10 11:08:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1725966510000|2024-09-10 11:08:30|4033.5|4027.5|4033.5|4027.5|4033.6|4027.6|4033.5|4027.5|0
1725966520000|2024-09-10 11:08:40|4033|4027|4032.9|4026.9|4033|4027|4032.9|4026.9|1
1725966530000|2024-09-10 11:08:50|4032.5|4026.5|4033.1|4027.1|4033.1|4027.1|4032.5|4026.5|0
1725966540000|2024-09-10 11:09:00|4033|4027|4033|4027|4033|4027|4033|4027|0
1725966550000|2024-09-10 11:09:10|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1725966570000|2024-09-10 11:09:30|4032.6|4026.6|4033|4027|4033|4027|4032.6|4026.6|0
1725966580000|2024-09-10 11:09:40|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|0
1725966590000|2024-09-10 11:09:50|4033.5|4027.5|4032.4|4026.4|4033.5|4027.5|4032.4|4026.4|0
1725966610000|2024-09-10 11:10:10|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|1
1725966620000|2024-09-10 11:10:20|4031.9|4025.9|4032|4026|4032|4026|4031.9|4025.9|0
1725966630000|2024-09-10 11:10:30|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1725966650000|2024-09-10 11:10:50|4033|4027|4032.9|4026.9|4033|4027|4032.9|4026.9|0
1725966660000|2024-09-10 11:11:00|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1725966670000|2024-09-10 11:11:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|2
1725966720000|2024-09-10 11:12:00|4030.6|4024.6|4030.5|4024.5|4030.6|4024.6|4030.1|4024.1|6
1725966730000|2024-09-10 11:12:10|4031|4025|4032.1|4026.1|4032.1|4026.1|4031|4025|0
1725966790000|2024-09-10 11:13:10|4034.5|4028.5|4034.1|4028.1|4034.5|4028.5|4034.1|4028.1|11
1725966810000|2024-09-10 11:13:30|4033.7|4027.7|4034.5|4028.5|4034.5|4028.5|4033.7|4027.7|103
1725966820000|2024-09-10 11:13:40|4037.4|4031.4|4037.5|4031.5|4038.4|4032.4|4037.4|4031.4|94
1725966830000|2024-09-10 11:13:50|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|0
1725966840000|2024-09-10 11:14:00|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4036.9|4030.9|9
1725966850000|2024-09-10 11:14:10|4038.3|4032.3|4037.9|4031.9|4038.3|4032.3|4037.9|4031.9|0
1725966870000|2024-09-10 11:14:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|3
1725966900000|2024-09-10 11:15:00|4038.5|4032.5|4037.9|4031.9|4038.5|4032.5|4037.9|4031.9|0
1725966910000|2024-09-10 11:15:10|4038.3|4032.3|4038.4|4032.4|4038.4|4032.4|4038.3|4032.3|0
1725966920000|2024-09-10 11:15:20|4037.9|4031.9|4036.9|4030.9|4037.9|4031.9|4036.9|4030.9|12
1725966940000|2024-09-10 11:15:40|4036.1|4030.1|4036|4030|4036.1|4030.1|4036|4030|1
1725966950000|2024-09-10 11:15:50|4036.1|4030.1|4036.5|4030.5|4036.5|4030.5|4036.1|4030.1|0
1725966960000|2024-09-10 11:16:00|4036.4|4030.4|4034.9|4028.9|4036.4|4030.4|4033.7|4027.7|4
1725966970000|2024-09-10 11:16:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1725966980000|2024-09-10 11:16:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1725966990000|2024-09-10 11:16:30|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1725967000000|2024-09-10 11:16:40|4035.9|4029.9|4035.5|4029.5|4035.9|4029.9|4035.5|4029.5|1
1725967020000|2024-09-10 11:17:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1725967030000|2024-09-10 11:17:10|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|0
1725967040000|2024-09-10 11:17:20|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|0
1725967060000|2024-09-10 11:17:40|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1725967080000|2024-09-10 11:18:00|4034.7|4028.7|4034.5|4028.5|4034.7|4028.7|4034.1|4028.1|3
1725967090000|2024-09-10 11:18:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1725967100000|2024-09-10 11:18:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1725967110000|2024-09-10 11:18:30|4034.5|4028.5|4034.1|4028.1|4034.5|4028.5|4034.1|4028.1|0
1725967150000|2024-09-10 11:19:10|4034|4028|4033|4027|4034|4028|4033|4027|1
1725967170000|2024-09-10 11:19:30|4033.1|4027.1|4037|4031|4037.1|4031.1|4033.1|4027.1|5
1725967190000|2024-09-10 11:19:50|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1725967200000|2024-09-10 11:20:00|4036|4030|4036|4030|4036|4030|4036|4030|2
1725967210000|2024-09-10 11:20:10|4035.5|4029.5|4035.1|4029.1|4035.5|4029.5|4035|4029|3
1725967220000|2024-09-10 11:20:20|4035.6|4029.6|4035.6|4029.6|4036|4030|4035.6|4029.6|0
1725967230000|2024-09-10 11:20:30|4035.5|4029.5|4035.1|4029.1|4036|4030|4035|4029|0
1725967240000|2024-09-10 11:20:40|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|0
1725967260000|2024-09-10 11:21:00|4033.7|4027.7|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|4
1725967270000|2024-09-10 11:21:10|4034|4028|4034|4028|4034|4028|4034|4028|0
1725967280000|2024-09-10 11:21:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1725967290000|2024-09-10 11:21:30|4034.2|4028.2|4035.5|4029.5|4035.5|4029.5|4034.2|4028.2|3
1725967320000|2024-09-10 11:22:00|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|21
1725967330000|2024-09-10 11:22:10|4035.5|4029.5|4036|4030|4036.5|4030.5|4035.4|4029.4|4
1725967340000|2024-09-10 11:22:20|4035.9|4029.9|4036|4030|4036|4030|4035.9|4029.9|0
1725967350000|2024-09-10 11:22:30|4035.9|4029.9|4036|4030|4036|4030|4035.9|4029.9|0
1725967360000|2024-09-10 11:22:40|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1725967370000|2024-09-10 11:22:50|4036.9|4030.9|4036.1|4030.1|4037|4031|4035.5|4029.5|9
1725967380000|2024-09-10 11:23:00|4036.9|4030.9|4036.1|4030.1|4037|4031|4036.1|4030.1|0
1725967420000|2024-09-10 11:23:40|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1725967460000|2024-09-10 11:24:20|4036.3|4030.3|4036.5|4030.5|4036.5|4030.5|4036.3|4030.3|2
1725967470000|2024-09-10 11:24:30|4037.4|4031.4|4038.5|4032.5|4038.5|4032.5|4037.4|4031.4|1
1725967480000|2024-09-10 11:24:40|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1725967490000|2024-09-10 11:24:50|4038.5|4032.5|4038.1|4032.1|4038.5|4032.5|4038.1|4032.1|0
1725967510000|2024-09-10 11:25:10|4038.5|4032.5|4039.1|4033.1|4039.5|4033.5|4038.5|4032.5|4
1725967550000|2024-09-10 11:25:50|4039.5|4033.5|4039.1|4033.1|4039.5|4033.5|4039.1|4033.1|3
1725967560000|2024-09-10 11:26:00|4038.7|4032.7|4038.1|4032.1|4038.7|4032.7|4037.6|4031.6|4
1725967570000|2024-09-10 11:26:10|4037.2|4031.2|4033.1|4027.1|4037.2|4031.2|4033.1|4027.1|3
1725967580000|2024-09-10 11:26:20|4033|4027|4033|4027|4033|4027|4033|4027|0
1725967590000|2024-09-10 11:26:30|4032.2|4026.2|4032.1|4026.1|4032.2|4026.2|4032.1|4026.1|0
1725967620000|2024-09-10 11:27:00|4032.5|4026.5|4035|4029|4035|4029|4032.5|4026.5|2
1725967630000|2024-09-10 11:27:10|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|1
1725967640000|2024-09-10 11:27:20|4034.2|4028.2|4034.1|4028.1|4035|4029|4034.1|4028.1|6
1725967680000|2024-09-10 11:28:00|4036.1|4030.1|4036|4030|4036.1|4030.1|4035.6|4029.6|2
1725967690000|2024-09-10 11:28:10|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|0
1725967710000|2024-09-10 11:28:30|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1725967720000|2024-09-10 11:28:40|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|1
1725967740000|2024-09-10 11:29:00|4038|4032|4036.1|4030.1|4038|4032|4036.1|4030.1|1
1725967750000|2024-09-10 11:29:10|4035.6|4029.6|4035.5|4029.5|4035.6|4029.6|4035.1|4029.1|0
1725967760000|2024-09-10 11:29:20|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036|4030|1
1725967770000|2024-09-10 11:29:30|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1725967780000|2024-09-10 11:29:40|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1725967800000|2024-09-10 11:30:00|4037.5|4031.5|4038.1|4032.1|4038.1|4032.1|4037.1|4031.1|4
1725967810000|2024-09-10 11:30:10|4038|4032|4037.1|4031.1|4038|4032|4037.1|4031.1|0
1725967830000|2024-09-10 11:30:30|4036.6|4030.6|4037.6|4031.6|4037.6|4031.6|4036.6|4030.6|1
1725967840000|2024-09-10 11:30:40|4037.1|4031.1|4036.6|4030.6|4037.1|4031.1|4036.6|4030.6|2
1725967860000|2024-09-10 11:31:00|4036.2|4030.2|4034.1|4028.1|4036.2|4030.2|4034.1|4028.1|2
1725967870000|2024-09-10 11:31:10|4035|4029|4035|4029|4035|4029|4035|4029|0
1725967880000|2024-09-10 11:31:20|4035.1|4029.1|4035|4029|4035.1|4029.1|4035|4029|0
1725967890000|2024-09-10 11:31:30|4035.1|4029.1|4035.1|4029.1|4036|4030|4035.1|4029.1|0
1725967900000|2024-09-10 11:31:40|4035.5|4029.5|4035.5|4029.5|4035.9|4029.9|4035.5|4029.5|1
1725967910000|2024-09-10 11:31:50|4036.3|4030.3|4036|4030|4036.5|4030.5|4036|4030|1
1725967920000|2024-09-10 11:32:00|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|0
1725967930000|2024-09-10 11:32:10|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|2
1725967940000|2024-09-10 11:32:20|4037.4|4031.4|4036.9|4030.9|4037.5|4031.5|4036.9|4030.9|7
1725967950000|2024-09-10 11:32:30|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|0
1725967960000|2024-09-10 11:32:40|4036|4030|4036|4030|4036|4030|4036|4030|0
1725967970000|2024-09-10 11:32:50|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1725967980000|2024-09-10 11:33:00|4036.3|4030.3|4035.5|4029.5|4036.3|4030.3|4035.5|4029.5|1
1725968000000|2024-09-10 11:33:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4
1725968020000|2024-09-10 11:33:40|4035|4029|4035.9|4029.9|4035.9|4029.9|4035|4029|0
1725968030000|2024-09-10 11:33:50|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1725968040000|2024-09-10 11:34:00|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|1
1725968050000|2024-09-10 11:34:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|2
1725968060000|2024-09-10 11:34:20|4035.3|4029.3|4034.9|4028.9|4035.3|4029.3|4034.9|4028.9|1
1725968070000|2024-09-10 11:34:30|4035.4|4029.4|4036.5|4030.5|4036.5|4030.5|4035.4|4029.4|2
1725968100000|2024-09-10 11:35:00|4036.3|4030.3|4036.5|4030.5|4036.5|4030.5|4035.5|4029.5|6
1725968110000|2024-09-10 11:35:10|4036.9|4030.9|4037.5|4031.5|4037.5|4031.5|4036.9|4030.9|1
1725968120000|2024-09-10 11:35:20|4037.9|4031.9|4039.1|4033.1|4039.1|4033.1|4037.9|4031.9|6
1725968130000|2024-09-10 11:35:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1725968140000|2024-09-10 11:35:40|4039.1|4033.1|4039.6|4033.6|4039.6|4033.6|4039.1|4033.1|0
1725968150000|2024-09-10 11:35:50|4040|4034|4040.6|4034.6|4040.6|4034.6|4040|4034|8
1725968160000|2024-09-10 11:36:00|4040.1|4034.1|4041.1|4035.1|4041.1|4035.1|4039.6|4033.6|6
1725968180000|2024-09-10 11:36:20|||||||||3
1725968200000|2024-09-10 11:36:40|4041.9|4035.9|4042.5|4036.5|4042.5|4036.5|4041.9|4035.9|1
1725968210000|2024-09-10 11:36:50|4042.1|4036.1|4041.1|4035.1|4042.1|4036.1|4041.1|4035.1|1
1725968220000|2024-09-10 11:37:00|4041|4035|4041|4035|4041.1|4035.1|4041|4035|1
1725968230000|2024-09-10 11:37:10|4041.4|4035.4|4042|4036|4042|4036|4041.4|4035.4|4
1725968240000|2024-09-10 11:37:20|||||||||1
1725968250000|2024-09-10 11:37:30|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1725968260000|2024-09-10 11:37:40|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|1
1725968290000|2024-09-10 11:38:10|4043.5|4037.5|4046.1|4040.1|4046.1|4040.1|4043.5|4037.5|8
1725968300000|2024-09-10 11:38:20|4045.7|4039.7|4044.5|4038.5|4045.7|4039.7|4044.5|4038.5|7
1725968310000|2024-09-10 11:38:30|4044.1|4038.1|4045.1|4039.1|4045.1|4039.1|4044.1|4038.1|2
1725968330000|2024-09-10 11:38:50|4046|4040|4046.1|4040.1|4046.1|4040.1|4046|4040|4
1725968340000|2024-09-10 11:39:00|4046|4040|4046.1|4040.1|4046.1|4040.1|4046|4040|0
1725968350000|2024-09-10 11:39:10|4046|4040|4046|4040|4046|4040|4046|4040|0
1725968360000|2024-09-10 11:39:20|4046.4|4040.4|4046.6|4040.6|4046.6|4040.6|4046.1|4040.1|3
1725968380000|2024-09-10 11:39:40|4046.4|4040.4|4045|4039|4046.4|4040.4|4045|4039|2
1725968390000|2024-09-10 11:39:50|4045.4|4039.4|4044.1|4038.1|4045.4|4039.4|4044|4038|6
1725968400000|2024-09-10 11:40:00|4044|4038|4044.1|4038.1|4044.6|4038.6|4043.6|4037.6|0
1725968410000|2024-09-10 11:40:10|4044.5|4038.5|4044.1|4038.1|4044.6|4038.6|4043.7|4037.7|2
1725968420000|2024-09-10 11:40:20|4044.6|4038.6|4044|4038|4044.6|4038.6|4044|4038|0
1725968430000|2024-09-10 11:40:30|4044.1|4038.1|4042.9|4036.9|4044.1|4038.1|4042.1|4036.1|0
1725968440000|2024-09-10 11:40:40|4042.5|4036.5|4043.1|4037.1|4043.1|4037.1|4042.5|4036.5|0
1725968460000|2024-09-10 11:41:00|4042.2|4036.2|4042|4036|4042.5|4036.5|4042|4036|2
1725968470000|2024-09-10 11:41:10|4043.9|4037.9|4044.5|4038.5|4044.5|4038.5|4043.9|4037.9|2
1725968510000|2024-09-10 11:41:50|4044.9|4038.9|4045.9|4039.9|4045.9|4039.9|4044.9|4038.9|1
1725968520000|2024-09-10 11:42:00|4046.3|4040.3|4045.8|4039.8|4046.4|4040.4|4045.4|4039.4|2
1725968530000|2024-09-10 11:42:10|4045.9|4039.9|4046.9|4040.9|4047|4041|4045.9|4039.9|6
1725968540000|2024-09-10 11:42:20|4046.5|4040.5|4046.9|4040.9|4046.9|4040.9|4046.5|4040.5|1
1725968550000|2024-09-10 11:42:30|4047|4041|4047|4041|4047|4041|4047|4041|0
1725968560000|2024-09-10 11:42:40|4046.9|4040.9|4046.5|4040.5|4047.4|4041.4|4046.5|4040.5|3
1725968570000|2024-09-10 11:42:50|4046.9|4040.9|4047.4|4041.4|4047.9|4041.9|4046.9|4040.9|3
1725968580000|2024-09-10 11:43:00|4047.9|4041.9|4047|4041|4047.9|4041.9|4046.5|4040.5|7
1725968590000|2024-09-10 11:43:10|4047.4|4041.4|4047.8|4041.8|4047.8|4041.8|4047.4|4041.4|0
1725968600000|2024-09-10 11:43:20|4048|4042|4048|4042|4048.4|4042.4|4047.9|4041.9|2
1725968610000|2024-09-10 11:43:30|4048.2|4042.2|4048.9|4042.9|4049.9|4043.9|4048.2|4042.2|3
1725968620000|2024-09-10 11:43:40|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1725968630000|2024-09-10 11:43:50|4049|4043|4049.5|4043.5|4049.8|4043.8|4049|4043|1
1725968640000|2024-09-10 11:44:00|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|2
1725968650000|2024-09-10 11:44:10|4050.3|4044.3|4050.4|4044.4|4050.9|4044.9|4050.3|4044.3|2
1725968680000|2024-09-10 11:44:40|4050|4044|4050.3|4044.3|4050.9|4044.9|4049.9|4043.9|7
1725968690000|2024-09-10 11:44:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1725968700000|2024-09-10 11:45:00|4050.9|4044.9|4051.4|4045.4|4051.4|4045.4|4050.9|4044.9|0
1725968710000|2024-09-10 11:45:10|4052.3|4046.3|4051.9|4045.9|4052.4|4046.4|4051.9|4045.9|2
1725968720000|2024-09-10 11:45:20|4051.4|4045.4|4052.4|4046.4|4052.4|4046.4|4051.4|4045.4|2
1725968730000|2024-09-10 11:45:30|4052.3|4046.3|4054.4|4048.4|4054.4|4048.4|4051.4|4045.4|8
1725968740000|2024-09-10 11:45:40|4055.3|4049.3|4056.9|4050.9|4056.9|4050.9|4055.3|4049.3|7
1725968750000|2024-09-10 11:45:50|4057.3|4051.3|4053.8|4047.8|4057.3|4051.3|4053.8|4047.8|5
1725968760000|2024-09-10 11:46:00|4053.9|4047.9|4051|4045|4053.9|4047.9|4051|4045|8
1725968770000|2024-09-10 11:46:10|4050.9|4044.9|4047.5|4041.5|4050.9|4044.9|4047.5|4041.5|20
1725968780000|2024-09-10 11:46:20|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|2
1725968790000|2024-09-10 11:46:30|4049.3|4043.3|4048.9|4042.9|4049.3|4043.3|4048.9|4042.9|1
1725968820000|2024-09-10 11:47:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|2
1725968830000|2024-09-10 11:47:10|4050|4044|4049.9|4043.9|4050|4044|4049.9|4043.9|0
1725968840000|2024-09-10 11:47:20|4049|4043|4049.9|4043.9|4049.9|4043.9|4049|4043|1
1725968860000|2024-09-10 11:47:40|||||||||1
1725968870000|2024-09-10 11:47:50|4051.6|4045.6|4051.3|4045.3|4051.6|4045.6|4051.3|4045.3|2
1725968890000|2024-09-10 11:48:10|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|2
1725968900000|2024-09-10 11:48:20|4051|4045|4051.4|4045.4|4051.4|4045.4|4051|4045|2
1725968910000|2024-09-10 11:48:30|4052.3|4046.3|4051.9|4045.9|4052.3|4046.3|4051.9|4045.9|3
1725968940000|2024-09-10 11:49:00|4051.8|4045.8|4050.9|4044.9|4051.8|4045.8|4050.9|4044.9|4
1725968950000|2024-09-10 11:49:10|4050.5|4044.5|4049.9|4043.9|4050.5|4044.5|4049.3|4043.3|2
1725968970000|2024-09-10 11:49:30|4049.1|4043.1|4049|4043|4049.1|4043.1|4049|4043|0
1725968990000|2024-09-10 11:49:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1725969000000|2024-09-10 11:50:00|4051.2|4045.2|4050.9|4044.9|4051.2|4045.2|4050.9|4044.9|5
1725969020000|2024-09-10 11:50:20|4051.3|4045.3|4050.4|4044.4|4051.3|4045.3|4050.4|4044.4|1
1725969030000|2024-09-10 11:50:30|4050.5|4044.5|4052.4|4046.4|4052.4|4046.4|4050.4|4044.4|3
1725969040000|2024-09-10 11:50:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1725969050000|2024-09-10 11:50:50|4051.8|4045.8|4048.1|4042.1|4051.9|4045.9|4048.1|4042.1|26
1725969060000|2024-09-10 11:51:00|4048.5|4042.5|4048.4|4042.4|4048.5|4042.5|4048|4042|1
1725969070000|2024-09-10 11:51:10|4048|4042|4048|4042|4048|4042|4048|4042|1
1725969080000|2024-09-10 11:51:20|4048.9|4042.9|4047.9|4041.9|4048.9|4042.9|4047.9|4041.9|1
1725969090000|2024-09-10 11:51:30|4047.5|4041.5|4047.9|4041.9|4047.9|4041.9|4047.5|4041.5|1
1725969100000|2024-09-10 11:51:40|4050|4044|4050.4|4044.4|4050.9|4044.9|4050|4044|4
1725969110000|2024-09-10 11:51:50|4051.3|4045.3|4053|4047|4053|4047|4051.3|4045.3|6
1725969120000|2024-09-10 11:52:00|4053.4|4047.4|4054|4048|4054.4|4048.4|4053.1|4047.1|1
1725969130000|2024-09-10 11:52:10|4054.4|4048.4|4054|4048|4054.4|4048.4|4053.5|4047.5|2
1725969140000|2024-09-10 11:52:20|4053.9|4047.9|4054|4048|4054|4048|4053.9|4047.9|0
1725969150000|2024-09-10 11:52:30|4052.5|4046.5|4051.5|4045.5|4052.5|4046.5|4051.5|4045.5|4
1725969160000|2024-09-10 11:52:40|4051.1|4045.1|4050.9|4044.9|4051.1|4045.1|4050.9|4044.9|0
1725969170000|2024-09-10 11:52:50|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|7
1725969190000|2024-09-10 11:53:10|4051.5|4045.5|4048.9|4042.9|4051.5|4045.5|4048.9|4042.9|3
1725969210000|2024-09-10 11:53:30|4049.4|4043.4|4048.9|4042.9|4049.4|4043.4|4048.9|4042.9|2
1725969230000|2024-09-10 11:53:50|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1725969240000|2024-09-10 11:54:00|4051.3|4045.3|4051.5|4045.5|4051.5|4045.5|4051.3|4045.3|0
1725969250000|2024-09-10 11:54:10|4051|4045|4051|4045|4051|4045|4051|4045|1
1725969260000|2024-09-10 11:54:20|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1725969290000|2024-09-10 11:54:50|4051.4|4045.4|4051.9|4045.9|4051.9|4045.9|4051.4|4045.4|1
1725969300000|2024-09-10 11:55:00|4050.9|4044.9|4050.5|4044.5|4050.9|4044.9|4050.5|4044.5|1
1725969320000|2024-09-10 11:55:20|4050.6|4044.6|4050.9|4044.9|4050.9|4044.9|4050.6|4044.6|3
1725969330000|2024-09-10 11:55:30|4050.5|4044.5|4049.9|4043.9|4050.5|4044.5|4048.9|4042.9|11
1725969340000|2024-09-10 11:55:40|4049.5|4043.5|4049.4|4043.4|4049.5|4043.5|4049.4|4043.4|0
1725969350000|2024-09-10 11:55:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|1
1725969360000|2024-09-10 11:56:00|4049.5|4043.5|4049.9|4043.9|4050|4044|4049.5|4043.5|1
1725969370000|2024-09-10 11:56:10|4050|4044|4049.9|4043.9|4050.4|4044.4|4049.9|4043.9|4
1725969380000|2024-09-10 11:56:20|4049|4043|4049|4043|4049.9|4043.9|4049|4043|0
1725969390000|2024-09-10 11:56:30|4048.9|4042.9|4048.9|4042.9|4049.9|4043.9|4048.9|4042.9|1
1725969400000|2024-09-10 11:56:40|4049.9|4043.9|4048.9|4042.9|4049.9|4043.9|4048.9|4042.9|1
1725969410000|2024-09-10 11:56:50|4047.9|4041.9|4047.9|4041.9|4048|4042|4047.9|4041.9|1
1725969420000|2024-09-10 11:57:00|4048|4042|4048|4042|4048|4042|4048|4042|1
1725969440000|2024-09-10 11:57:20|4048.8|4042.8|4048.9|4042.9|4048.9|4042.9|4048.8|4042.8|0
1725969450000|2024-09-10 11:57:30|4049.3|4043.3|4050.8|4044.8|4050.8|4044.8|4049.3|4043.3|2
1725969460000|2024-09-10 11:57:40|4050.9|4044.9|4050.5|4044.5|4050.9|4044.9|4049.9|4043.9|0
1725969470000|2024-09-10 11:57:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1725969490000|2024-09-10 11:58:10|||||||||1
1725969500000|2024-09-10 11:58:20|4051.3|4045.3|4051.4|4045.4|4051.4|4045.4|4051.3|4045.3|1
1725969530000|2024-09-10 11:58:50|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1725969550000|2024-09-10 11:59:10|4053.3|4047.3|4053.5|4047.5|4053.5|4047.5|4053.3|4047.3|2
1725969570000|2024-09-10 11:59:30|4053.9|4047.9|4052.9|4046.9|4054.3|4048.3|4052.9|4046.9|3
1725969580000|2024-09-10 11:59:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.4|4046.4|0
1725969590000|2024-09-10 11:59:50|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|1
1725969600000|2024-09-10 12:00:00|||||||||1
1725969610000|2024-09-10 12:00:10|4053.8|4047.8|4055.9|4049.9|4056.4|4050.4|4053.8|4047.8|8
1725969620000|2024-09-10 12:00:20|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4055.9|4049.9|0
1725969630000|2024-09-10 12:00:30|4057.5|4051.5|4057.4|4051.4|4057.5|4051.5|4057.4|4051.4|5
1725969640000|2024-09-10 12:00:40|4056.6|4050.6|4055.9|4049.9|4056.6|4050.6|4055.9|4049.9|1
1725969650000|2024-09-10 12:00:50|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|1
1725969660000|2024-09-10 12:01:00|4055.4|4049.4|4055.5|4049.5|4055.5|4049.5|4055|4049|10
1725969670000|2024-09-10 12:01:10|4056.4|4050.4|4059.9|4053.9|4059.9|4053.9|4055.9|4049.9|7
1725969680000|2024-09-10 12:01:20|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4058.9|4052.9|2
1725969690000|2024-09-10 12:01:30|4059.9|4053.9|4058.9|4052.9|4059.9|4053.9|4058.9|4052.9|0
1725969700000|2024-09-10 12:01:40|4059|4053|4059.3|4053.3|4059.3|4053.3|4059|4053|0
1725969710000|2024-09-10 12:01:50|4058.9|4052.9|4059.3|4053.3|4059.4|4053.4|4058.9|4052.9|1
1725969720000|2024-09-10 12:02:00|4059.4|4053.4|4061.9|4055.9|4062|4056|4058.9|4052.9|7
1725969730000|2024-09-10 12:02:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1725969740000|2024-09-10 12:02:20|4060.9|4054.9|4060.4|4054.4|4061.3|4055.3|4060.4|4054.4|3
1725969750000|2024-09-10 12:02:30|4060|4054|4060.4|4054.4|4060.4|4054.4|4059.9|4053.9|1
1725969760000|2024-09-10 12:02:40|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|1
1725969770000|2024-09-10 12:02:50|4059|4053|4058.5|4052.5|4059|4053|4058.5|4052.5|0
1725969780000|2024-09-10 12:03:00|4057.9|4051.9|4057.9|4051.9|4058.5|4052.5|4056.9|4050.9|3
1725969800000|2024-09-10 12:03:20|4057.4|4051.4|4057.9|4051.9|4058|4052|4057.4|4051.4|2
1725969810000|2024-09-10 12:03:30|4057.8|4051.8|4055.9|4049.9|4057.8|4051.8|4055.9|4049.9|10
1725969820000|2024-09-10 12:03:40|4056|4050|4055.9|4049.9|4056|4050|4055.9|4049.9|0
1725969840000|2024-09-10 12:04:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1725969850000|2024-09-10 12:04:10|4054.9|4048.9|4056.4|4050.4|4056.4|4050.4|4054.9|4048.9|16
1725969860000|2024-09-10 12:04:20|4055.9|4049.9|4055.4|4049.4|4055.9|4049.9|4055.4|4049.4|7
1725969870000|2024-09-10 12:04:30|4055.6|4049.6|4055.9|4049.9|4056.4|4050.4|4055.6|4049.6|9
1725969880000|2024-09-10 12:04:40|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1725969910000|2024-09-10 12:05:10|4055.3|4049.3|4056|4050|4056|4050|4055.3|4049.3|4
1725969920000|2024-09-10 12:05:20|4056.3|4050.3|4056.4|4050.4|4056.4|4050.4|4056.3|4050.3|0
1725969930000|2024-09-10 12:05:30|4057.4|4051.4|4056.9|4050.9|4057.4|4051.4|4056.9|4050.9|2
1725969950000|2024-09-10 12:05:50|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4054.9|4048.9|8
1725969960000|2024-09-10 12:06:00|4055.8|4049.8|4054.8|4048.8|4055.8|4049.8|4054.8|4048.8|17
1725969970000|2024-09-10 12:06:10|4055.2|4049.2|4054.3|4048.3|4055.3|4049.3|4053.8|4047.8|19
1725969980000|2024-09-10 12:06:20|4055.1|4049.1|4052.8|4046.8|4055.3|4049.3|4052.8|4046.8|18
1725969990000|2024-09-10 12:06:30|4052.3|4046.3|4052.9|4046.9|4052.9|4046.9|4052.3|4046.3|4
1725970000000|2024-09-10 12:06:40|4053.3|4047.3|4055.8|4049.8|4055.8|4049.8|4053.3|4047.3|1
1725970010000|2024-09-10 12:06:50|4055.3|4049.3|4055.9|4049.9|4055.9|4049.9|4055.3|4049.3|0
1725970020000|2024-09-10 12:07:00|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|0
1725970050000|2024-09-10 12:07:30|4056.7|4050.7|4056.3|4050.3|4056.8|4050.8|4056.3|4050.3|0
1725970060000|2024-09-10 12:07:40|||||||||2
1725970080000|2024-09-10 12:08:00|4055.8|4049.8|4056.3|4050.3|4056.3|4050.3|4055.8|4049.8|1
1725970090000|2024-09-10 12:08:10|4055.8|4049.8|4055.8|4049.8|4056.3|4050.3|4055.8|4049.8|5
1725970100000|2024-09-10 12:08:20|4055.9|4049.9|4055.8|4049.8|4055.9|4049.9|4055.8|4049.8|0
1725970110000|2024-09-10 12:08:30|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|0
1725970120000|2024-09-10 12:08:40|4054.3|4048.3|4055.8|4049.8|4055.8|4049.8|4054.3|4048.3|4
1725970130000|2024-09-10 12:08:50|4055.3|4049.3|4055.8|4049.8|4055.8|4049.8|4055.3|4049.3|0
1725970140000|2024-09-10 12:09:00|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|3
1725970150000|2024-09-10 12:09:10|4054.3|4048.3|4053.8|4047.8|4054.3|4048.3|4053.8|4047.8|1
1725970160000|2024-09-10 12:09:20|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|0
1725970170000|2024-09-10 12:09:30|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.3|4047.3|9
1725970180000|2024-09-10 12:09:40|4053.3|4047.3|4054.3|4048.3|4054.3|4048.3|4053.3|4047.3|1
1725970190000|2024-09-10 12:09:50|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.3|4048.3|1
1725970200000|2024-09-10 12:10:00|4055.3|4049.3|4055.8|4049.8|4055.8|4049.8|4055.3|4049.3|1
1725970210000|2024-09-10 12:10:10|4056.3|4050.3|4055.8|4049.8|4056.3|4050.3|4055.8|4049.8|0
1725970220000|2024-09-10 12:10:20|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|6
1725970230000|2024-09-10 12:10:30|4055.8|4049.8|4055.8|4049.8|4056.3|4050.3|4055.3|4049.3|3
1725970240000|2024-09-10 12:10:40|4056.2|4050.2|4056.3|4050.3|4056.3|4050.3|4056.2|4050.2|0
1725970260000|2024-09-10 12:11:00|4055.8|4049.8|4058.8|4052.8|4058.8|4052.8|4055.8|4049.8|17
1725970270000|2024-09-10 12:11:10|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|5
1725970280000|2024-09-10 12:11:20|4057.8|4051.8|4057.3|4051.3|4057.8|4051.8|4057.3|4051.3|1
1725970290000|2024-09-10 12:11:30|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|1
1725970310000|2024-09-10 12:11:50|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1725970330000|2024-09-10 12:12:10|4057.4|4051.4|4057.3|4051.3|4057.4|4051.4|4057.3|4051.3|1
1725970340000|2024-09-10 12:12:20|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|1
1725970350000|2024-09-10 12:12:30|4055.8|4049.8|4056.8|4050.8|4056.8|4050.8|4055.8|4049.8|1
1725970360000|2024-09-10 12:12:40|4056.3|4050.3|4056.8|4050.8|4056.8|4050.8|4056.3|4050.3|0
1725970370000|2024-09-10 12:12:50|4056.3|4050.3|4055.8|4049.8|4056.3|4050.3|4055.3|4049.3|6
1725970380000|2024-09-10 12:13:00|4056.7|4050.7|4057.3|4051.3|4057.3|4051.3|4056.3|4050.3|0
1725970400000|2024-09-10 12:13:20|4056.4|4050.4|4055.3|4049.3|4056.4|4050.4|4055.3|4049.3|8
1725970410000|2024-09-10 12:13:30|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4055.8|4049.8|1
1725970420000|2024-09-10 12:13:40|4056.1|4050.1|4055.7|4049.7|4056.1|4050.1|4055.7|4049.7|1
1725970430000|2024-09-10 12:13:50|4055.8|4049.8|4056.3|4050.3|4056.3|4050.3|4055.8|4049.8|2
1725970440000|2024-09-10 12:14:00|4057.7|4051.7|4057.8|4051.8|4057.8|4051.8|4057.7|4051.7|2
1725970450000|2024-09-10 12:14:10|4058.2|4052.2|4058.3|4052.3|4058.8|4052.8|4058.2|4052.2|0
1725970470000|2024-09-10 12:14:30|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4058.8|4052.8|2
1725970480000|2024-09-10 12:14:40|4058.8|4052.8|4059.8|4053.8|4059.8|4053.8|4058.8|4052.8|3
1725970500000|2024-09-10 12:15:00|4060.9|4054.9|4061.8|4055.8|4062.3|4056.3|4060.8|4054.8|44
1725970510000|2024-09-10 12:15:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1725970520000|2024-09-10 12:15:20|4060.8|4054.8|4061.9|4055.9|4061.9|4055.9|4060.8|4054.8|2
1725970530000|2024-09-10 12:15:30|4061.8|4055.8|4062.3|4056.3|4062.3|4056.3|4061.8|4055.8|3
1725970540000|2024-09-10 12:15:40|4062.8|4056.8|4061.8|4055.8|4062.8|4056.8|4061.8|4055.8|4
1725970560000|2024-09-10 12:16:00|4060.8|4054.8|4060.8|4054.8|4061.2|4055.2|4060.3|4054.3|2
1725970570000|2024-09-10 12:16:10|4061.2|4055.2|4060.8|4054.8|4061.2|4055.2|4060.8|4054.8|2
1725970580000|2024-09-10 12:16:20|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|2
1725970590000|2024-09-10 12:16:30|4059.8|4053.8|4059.8|4053.8|4059.9|4053.9|4059.8|4053.8|0
1725970600000|2024-09-10 12:16:40|4059.9|4053.9|4058.8|4052.8|4059.9|4053.9|4058.8|4052.8|3
1725970610000|2024-09-10 12:16:50|4058.3|4052.3|4058.3|4052.3|4058.8|4052.8|4058.3|4052.3|0
1725970620000|2024-09-10 12:17:00|4058.7|4052.7|4057.8|4051.8|4058.7|4052.7|4057.8|4051.8|0
1725970640000|2024-09-10 12:17:20|4058.3|4052.3|4057.8|4051.8|4058.3|4052.3|4057.8|4051.8|0
1725970650000|2024-09-10 12:17:30|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|1
1725970660000|2024-09-10 12:17:40|4058.3|4052.3|4057.8|4051.8|4058.3|4052.3|4057.8|4051.8|4
1725970670000|2024-09-10 12:17:50|4058.3|4052.3|4057.9|4051.9|4058.3|4052.3|4057.9|4051.9|0
1725970680000|2024-09-10 12:18:00|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|0
1725970690000|2024-09-10 12:18:10|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|2
1725970700000|2024-09-10 12:18:20|4056.3|4050.3|4056.8|4050.8|4056.8|4050.8|4056.3|4050.3|1
1725970710000|2024-09-10 12:18:30|4056.3|4050.3|4056.3|4050.3|4056.8|4050.8|4056.3|4050.3|1
1725970720000|2024-09-10 12:18:40|4056.8|4050.8|4056.3|4050.3|4056.8|4050.8|4056.3|4050.3|1
1725970760000|2024-09-10 12:19:20|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|6
1725970770000|2024-09-10 12:19:30|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|1
1725970780000|2024-09-10 12:19:40|4056.2|4050.2|4057.8|4051.8|4057.8|4051.8|4056.2|4050.2|5
1725970790000|2024-09-10 12:19:50|4058.3|4052.3|4058.8|4052.8|4058.8|4052.8|4057.8|4051.8|2
1725970800000|2024-09-10 12:20:00|4058.9|4052.9|4059.8|4053.8|4059.8|4053.8|4058.9|4052.9|3
1725970810000|2024-09-10 12:20:10|||||||||8
1725970820000|2024-09-10 12:20:20|4059.3|4053.3|4058.8|4052.8|4059.3|4053.3|4058.8|4052.8|1
1725970830000|2024-09-10 12:20:30|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|0
1725970860000|2024-09-10 12:21:00|4061.1|4055.1|4061.3|4055.3|4061.3|4055.3|4061.1|4055.1|3
1725970870000|2024-09-10 12:21:10|4060.8|4054.8|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|5
1725970900000|2024-09-10 12:21:40|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|1
1725970910000|2024-09-10 12:21:50|4061.8|4055.8|4063.3|4057.3|4063.3|4057.3|4061.3|4055.3|3
1725970920000|2024-09-10 12:22:00|4064.1|4058.1|4064.8|4058.8|4064.8|4058.8|4063.8|4057.8|65
1725970930000|2024-09-10 12:22:10|4064.9|4058.9|4064.8|4058.8|4064.9|4058.9|4064.8|4058.8|0
1725970950000|2024-09-10 12:22:30|4064.3|4058.3|4064.8|4058.8|4064.8|4058.8|4064.3|4058.3|2
1725970960000|2024-09-10 12:22:40|4064.3|4058.3|4064.8|4058.8|4064.8|4058.8|4064.3|4058.3|3
1725970970000|2024-09-10 12:22:50|||||||||1
1725970990000|2024-09-10 12:23:10|||||||||1
1725971000000|2024-09-10 12:23:20|4063.3|4057.3|4062.3|4056.3|4063.3|4057.3|4061.8|4055.8|7
1725971010000|2024-09-10 12:23:30|4062.2|4056.2|4062.8|4056.8|4062.8|4056.8|4062.2|4056.2|7
1725971020000|2024-09-10 12:23:40|4062.3|4056.3|4064.8|4058.8|4065.3|4059.3|4062.3|4056.3|7
1725971030000|2024-09-10 12:23:50|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|0
1725971040000|2024-09-10 12:24:00|4062.8|4056.8|4062.3|4056.3|4063.3|4057.3|4062.3|4056.3|123
1725971050000|2024-09-10 12:24:10|4061.9|4055.9|4061.3|4055.3|4061.9|4055.9|4061.3|4055.3|1
1725971060000|2024-09-10 12:24:20|||||||||1
1725971070000|2024-09-10 12:24:30|4060.3|4054.3|4061.3|4055.3|4061.3|4055.3|4060.3|4054.3|23
1725971080000|2024-09-10 12:24:40|||||||||1
1725971090000|2024-09-10 12:24:50|4062.1|4056.1|4063.2|4057.2|4063.2|4057.2|4062.1|4056.1|3
1725971100000|2024-09-10 12:25:00|4063.8|4057.8|4063.6|4057.6|4064.2|4058.2|4063.6|4057.6|2
1725971110000|2024-09-10 12:25:10|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|7
1725971120000|2024-09-10 12:25:20|4063.3|4057.3|4064.1|4058.1|4064.1|4058.1|4063.3|4057.3|4
1725971140000|2024-09-10 12:25:40|4064.2|4058.2|4065.1|4059.1|4065.1|4059.1|4064.2|4058.2|1
1725971150000|2024-09-10 12:25:50|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|2
1725971160000|2024-09-10 12:26:00|||||||||6
1725971170000|2024-09-10 12:26:10|4064.2|4058.2|4064.2|4058.2|4064.8|4058.8|4064.2|4058.2|6
1725971180000|2024-09-10 12:26:20|4064.1|4058.1|4065.2|4059.2|4065.2|4059.2|4064.1|4058.1|7
1725971190000|2024-09-10 12:26:30|4064.6|4058.6|4064.6|4058.6|4064.7|4058.7|4064.6|4058.6|1
1725971200000|2024-09-10 12:26:40|4064.7|4058.7|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|5
1725971210000|2024-09-10 12:26:50|4064.6|4058.6|4066.2|4060.2|4066.2|4060.2|4064.6|4058.6|21
1725971220000|2024-09-10 12:27:00|4067.2|4061.2|4066.2|4060.2|4067.6|4061.6|4066.2|4060.2|39
1725971230000|2024-09-10 12:27:10|4067.2|4061.2|4066.7|4060.7|4067.2|4061.2|4066.7|4060.7|9
1725971240000|2024-09-10 12:27:20|4066.6|4060.6|4066.2|4060.2|4066.6|4060.6|4066.2|4060.2|1
1725971250000|2024-09-10 12:27:30|||||||||2
1725971260000|2024-09-10 12:27:40|4065.2|4059.2|4064.7|4058.7|4065.2|4059.2|4064.2|4058.2|5
1725971270000|2024-09-10 12:27:50|4064.6|4058.6|4064.6|4058.6|4064.7|4058.7|4064.2|4058.2|1
1725971290000|2024-09-10 12:28:10|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|1
1725971310000|2024-09-10 12:28:30|||||||||1
1725971320000|2024-09-10 12:28:40|4065.9|4059.9|4066.2|4060.2|4066.6|4060.6|4065.9|4059.9|6
1725971330000|2024-09-10 12:28:50|4065.3|4059.3|4065.2|4059.2|4065.3|4059.3|4065.2|4059.2|10
1725971340000|2024-09-10 12:29:00|4064.8|4058.8|4064.6|4058.6|4064.8|4058.8|4064.6|4058.6|1
1725971360000|2024-09-10 12:29:20|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|1
1725971370000|2024-09-10 12:29:30|4065.1|4059.1|4064.2|4058.2|4065.1|4059.1|4064.2|4058.2|4
1725971380000|2024-09-10 12:29:40|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|2
1725971390000|2024-09-10 12:29:50|4065.1|4059.1|4064.7|4058.7|4065.1|4059.1|4064.7|4058.7|2
1725971400000|2024-09-10 12:30:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1725971410000|2024-09-10 12:30:10|4064.2|4058.2|4064.1|4058.1|4064.2|4058.2|4064.1|4058.1|3
1725971420000|2024-09-10 12:30:20|4064.5|4058.5|4065.1|4059.1|4065.1|4059.1|4064.5|4058.5|1
1725971430000|2024-09-10 12:30:30|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1725971440000|2024-09-10 12:30:40|4064.8|4058.8|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|1
1725971450000|2024-09-10 12:30:50|4065.6|4059.6|4065.2|4059.2|4065.6|4059.6|4065.2|4059.2|4
1725971460000|2024-09-10 12:31:00|4064.6|4058.6|4065.2|4059.2|4065.2|4059.2|4064.6|4058.6|2
1725971470000|2024-09-10 12:31:10|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|3
1725971480000|2024-09-10 12:31:20|4064.1|4058.1|4064.2|4058.2|4064.2|4058.2|4064.1|4058.1|0
1725971490000|2024-09-10 12:31:30|4064.1|4058.1|4060.7|4054.7|4064.1|4058.1|4060.7|4054.7|24
1725971500000|2024-09-10 12:31:40|4060.6|4054.6|4059.8|4053.8|4060.8|4054.8|4059.8|4053.8|0
1725971510000|2024-09-10 12:31:50|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|1
1725971520000|2024-09-10 12:32:00|4060.7|4054.7|4061.6|4055.6|4061.6|4055.6|4060.7|4054.7|3
1725971530000|2024-09-10 12:32:10|||||||||1
1725971540000|2024-09-10 12:32:20|4063.6|4057.6|4062.6|4056.6|4063.6|4057.6|4061.8|4055.8|28
1725971550000|2024-09-10 12:32:30|4061.8|4055.8|4058.6|4052.6|4061.8|4055.8|4058.6|4052.6|0
1725971560000|2024-09-10 12:32:40|||||||||1
1725971580000|2024-09-10 12:33:00|4059.1|4053.1|4059.2|4053.2|4059.2|4053.2|4058.2|4052.2|10
1725971590000|2024-09-10 12:33:10|4059.1|4053.1|4060.6|4054.6|4060.6|4054.6|4059.1|4053.1|22
1725971600000|2024-09-10 12:33:20|4060.1|4054.1|4058.6|4052.6|4060.1|4054.1|4058.6|4052.6|8
1725971610000|2024-09-10 12:33:30|4059|4053|4059.2|4053.2|4059.2|4053.2|4059|4053|0
1725971620000|2024-09-10 12:33:40|4059.7|4053.7|4059.6|4053.6|4059.7|4053.7|4059.6|4053.6|3
1725971630000|2024-09-10 12:33:50|4059.2|4053.2|4060.2|4054.2|4060.6|4054.6|4058.7|4052.7|0
1725971640000|2024-09-10 12:34:00|||||||||1
1725971650000|2024-09-10 12:34:10|4060.6|4054.6|4061.7|4055.7|4061.7|4055.7|4060.2|4054.2|1
1725971660000|2024-09-10 12:34:20|4061.6|4055.6|4061.2|4055.2|4061.6|4055.6|4061.2|4055.2|1
1725971670000|2024-09-10 12:34:30|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|0
1725971680000|2024-09-10 12:34:40|4061.1|4055.1|4061.5|4055.5|4061.5|4055.5|4061.1|4055.1|1
1725971690000|2024-09-10 12:34:50|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|2
1725971700000|2024-09-10 12:35:00|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.1|4055.1|1
1725971710000|2024-09-10 12:35:10|4061.6|4055.6|4063.1|4057.1|4063.1|4057.1|4061.6|4055.6|2
1725971720000|2024-09-10 12:35:20|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|2
1725971730000|2024-09-10 12:35:30|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|6
1725971740000|2024-09-10 12:35:40|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|2
1725971750000|2024-09-10 12:35:50|4061.7|4055.7|4062.2|4056.2|4062.2|4056.2|4061.7|4055.7|1
1725971760000|2024-09-10 12:36:00|4061.6|4055.6|4062.2|4056.2|4063|4057|4061.6|4055.6|4
1725971780000|2024-09-10 12:36:20|4062.6|4056.6|4064.1|4058.1|4064.1|4058.1|4062.6|4056.6|2
1725971790000|2024-09-10 12:36:30|4063.6|4057.6|4060.6|4054.6|4063.6|4057.6|4060.6|4054.6|21
1725971800000|2024-09-10 12:36:40|4060.2|4054.2|4061.2|4055.2|4061.2|4055.2|4060.2|4054.2|2
1725971810000|2024-09-10 12:36:50|4060.2|4054.2|4060.7|4054.7|4061.1|4055.1|4060.2|4054.2|3
1725971820000|2024-09-10 12:37:00|4061.1|4055.1|4062.6|4056.6|4062.6|4056.6|4061.1|4055.1|11
1725971830000|2024-09-10 12:37:10|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.6|4056.6|0
1725971840000|2024-09-10 12:37:20|4062.8|4056.8|4064.1|4058.1|4064.1|4058.1|4062.8|4056.8|5
1725971850000|2024-09-10 12:37:30|||||||||1
1725971870000|2024-09-10 12:37:50|4064.9|4058.9|4065.6|4059.6|4065.6|4059.6|4064.9|4058.9|5
1725971880000|2024-09-10 12:38:00|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|1
1725971890000|2024-09-10 12:38:10|||||||||1
1725971910000|2024-09-10 12:38:30|4065.7|4059.7|4065.6|4059.6|4065.7|4059.7|4065.6|4059.6|6
1725971920000|2024-09-10 12:38:40|4064.6|4058.6|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|1
1725971930000|2024-09-10 12:38:50|4064.2|4058.2|4063.1|4057.1|4064.2|4058.2|4063.1|4057.1|0
1725971940000|2024-09-10 12:39:00|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.2|4057.2|2
1725971960000|2024-09-10 12:39:20|4063.2|4057.2|4063.1|4057.1|4063.6|4057.6|4063.1|4057.1|0
1725971970000|2024-09-10 12:39:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|1
1725971980000|2024-09-10 12:39:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1725971990000|2024-09-10 12:39:50|||||||||1
1725972000000|2024-09-10 12:40:00|4062.7|4056.7|4063.1|4057.1|4063.6|4057.6|4062.7|4056.7|0
1725972010000|2024-09-10 12:40:10|||||||||1
1725972020000|2024-09-10 12:40:20|4062.6|4056.6|4062.2|4056.2|4062.6|4056.6|4062.1|4056.1|2
1725972030000|2024-09-10 12:40:30|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|20
1725972040000|2024-09-10 12:40:40|4060.2|4054.2|4057.6|4051.6|4060.2|4054.2|4057.6|4051.6|1
1725972050000|2024-09-10 12:40:50|4058|4052|4058.2|4052.2|4058.2|4052.2|4058|4052|0
1725972060000|2024-09-10 12:41:00|||||||||1
1725972070000|2024-09-10 12:41:10|4057.6|4051.6|4057.7|4051.7|4057.7|4051.7|4057.6|4051.6|5
1725972080000|2024-09-10 12:41:20|4058.6|4052.6|4059.2|4053.2|4059.2|4053.2|4058.6|4052.6|3
1725972090000|2024-09-10 12:41:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|0
1725972100000|2024-09-10 12:41:40|||||||||5
1725972110000|2024-09-10 12:41:50|4058.7|4052.7|4058.6|4052.6|4058.7|4052.7|4058.6|4052.6|1
1725972120000|2024-09-10 12:42:00|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|0
1725972130000|2024-09-10 12:42:10|4059|4053|4058.2|4052.2|4059|4053|4058.2|4052.2|2
1725972140000|2024-09-10 12:42:20|4058.6|4052.6|4059|4053|4059|4053|4058.6|4052.6|2
1725972150000|2024-09-10 12:42:30|4059.1|4053.1|4056.6|4050.6|4059.1|4053.1|4056.6|4050.6|1
1725972160000|2024-09-10 12:42:40|4056.7|4050.7|4057.6|4051.6|4057.6|4051.6|4056.7|4050.7|2
1725972170000|2024-09-10 12:42:50|4057.2|4051.2|4056.2|4050.2|4057.2|4051.2|4055.2|4049.2|19
1725972180000|2024-09-10 12:43:00|4055.7|4049.7|4057.6|4051.6|4057.6|4051.6|4055.7|4049.7|1
1725972190000|2024-09-10 12:43:10|4057.2|4051.2|4058.6|4052.6|4058.6|4052.6|4057.2|4051.2|2
1725972200000|2024-09-10 12:43:20|4058.2|4052.2|4058.2|4052.2|4058.6|4052.6|4058.1|4052.1|0
1725972210000|2024-09-10 12:43:30|4058.6|4052.6|4056.6|4050.6|4058.6|4052.6|4055.7|4049.7|3
1725972220000|2024-09-10 12:43:40|4056.7|4050.7|4057.6|4051.6|4057.6|4051.6|4056.6|4050.6|0
1725972230000|2024-09-10 12:43:50|4056.8|4050.8|4056.6|4050.6|4057.6|4051.6|4056.6|4050.6|0
1725972240000|2024-09-10 12:44:00|4056.7|4050.7|4056.6|4050.6|4056.7|4050.7|4056.6|4050.6|1
1725972250000|2024-09-10 12:44:10|4057.1|4051.1|4057.5|4051.5|4057.5|4051.5|4057.1|4051.1|1
1725972260000|2024-09-10 12:44:20|4058.1|4052.1|4057.7|4051.7|4058.1|4052.1|4057.7|4051.7|4
1725972270000|2024-09-10 12:44:30|4056.1|4050.1|4056.1|4050.1|4056.3|4050.3|4056.1|4050.1|8
1725972280000|2024-09-10 12:44:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|18
1725972290000|2024-09-10 12:44:50|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|3
1725975000000|2024-09-10 13:30:00|4053.2|4047.2|4050.2|4044.2|4053.6|4047.6|4047.3|4041.3|404
1725975010000|2024-09-10 13:30:10|4050.6|4044.6|4057.2|4051.2|4057.2|4051.2|4050.6|4044.6|217
1725975020000|2024-09-10 13:30:20|4056.7|4050.7|4055.6|4049.6|4057.2|4051.2|4055.6|4049.6|32
1725975030000|2024-09-10 13:30:30|4055.2|4049.2|4058|4052|4060|4054|4055.2|4049.2|162
1725975040000|2024-09-10 13:30:40|4057.6|4051.6|4059|4053|4059|4053|4056.4|4050.4|42
1725975050000|2024-09-10 13:30:50|4058.9|4052.9|4057.9|4051.9|4059|4053|4056.9|4050.9|18
1725975060000|2024-09-10 13:31:00|4057.5|4051.5|4053.6|4047.6|4057.5|4051.5|4053|4047|48
1725975070000|2024-09-10 13:31:10|4053.5|4047.5|4053|4047|4055.9|4049.9|4052|4046|65
1725975080000|2024-09-10 13:31:20|4053.4|4047.4|4053.6|4047.6|4055|4049|4052.5|4046.5|46
1725975090000|2024-09-10 13:31:30|4053.4|4047.4|4055|4049|4055|4049|4052|4046|15
1725975100000|2024-09-10 13:31:40|4055.4|4049.4|4057|4051|4057|4051|4055.4|4049.4|25
1725975110000|2024-09-10 13:31:50|4057.9|4051.9|4058|4052|4058|4052|4055.9|4049.9|26
1725975120000|2024-09-10 13:32:00|4057.4|4051.4|4057.9|4051.9|4058|4052|4056|4050|59
1725975130000|2024-09-10 13:32:10|4058|4052|4049|4043|4058|4052|4048.2|4042.2|60
1725975140000|2024-09-10 13:32:20|4048|4042|4045.1|4039.1|4048.1|4042.1|4045|4039|17
1725975150000|2024-09-10 13:32:30|4045|4039|4042.5|4036.5|4045|4039|4041.1|4035.1|72
1725975160000|2024-09-10 13:32:40|4041.1|4035.1|4040.5|4034.5|4042|4036|4039.1|4033.1|153
1725975170000|2024-09-10 13:32:50|4040.1|4034.1|4039|4033|4040.1|4034.1|4037.5|4031.5|14
1725975180000|2024-09-10 13:33:00|4038|4032|4039.5|4033.5|4041|4035|4038|4032|33
1725975190000|2024-09-10 13:33:10|4039.1|4033.1|4039.6|4033.6|4041|4035|4039|4033|15
1725975200000|2024-09-10 13:33:20|4039.4|4033.4|4039|4033|4040|4034|4039|4033|7
1725975210000|2024-09-10 13:33:30|4039.5|4033.5|4037|4031|4039.5|4033.5|4036.6|4030.6|43
1725975220000|2024-09-10 13:33:40|4039.5|4033.5|4037|4031|4040|4034|4036.6|4030.6|62
1725975230000|2024-09-10 13:33:50|4036.6|4030.6|4036.9|4030.9|4039|4033|4036.5|4030.5|28
1725975240000|2024-09-10 13:34:00|4036.5|4030.5|4037.4|4031.4|4039.5|4033.5|4036.5|4030.5|46
1725975250000|2024-09-10 13:34:10|4037.5|4031.5|4034|4028|4037.5|4031.5|4033.5|4027.5|24
1725975260000|2024-09-10 13:34:20|4034.4|4028.4|4033.5|4027.5|4035.5|4029.5|4033.1|4027.1|36
1725975270000|2024-09-10 13:34:30|4033.1|4027.1|4031.4|4025.4|4033.5|4027.5|4031|4025|16
1725975280000|2024-09-10 13:34:40|4031|4025|4033|4027|4033|4027|4030.5|4024.5|57
1725975290000|2024-09-10 13:34:50|4033.1|4027.1|4034|4028|4034|4028|4032.5|4026.5|8
1725975300000|2024-09-10 13:35:00|4033.9|4027.9|4032.5|4026.5|4034|4028|4032.1|4026.1|21
1725975310000|2024-09-10 13:35:10|4032.9|4026.9|4033.1|4027.1|4033.1|4027.1|4032.1|4026.1|8
1725975320000|2024-09-10 13:35:20|4032.1|4026.1|4034|4028|4034.1|4028.1|4031.6|4025.6|5
1725975330000|2024-09-10 13:35:30|4033.9|4027.9|4032|4026|4033.9|4027.9|4032|4026|27
1725975340000|2024-09-10 13:35:40|4032.4|4026.4|4032|4026|4032.6|4026.6|4031.1|4025.1|24
1725975350000|2024-09-10 13:35:50|4031.9|4025.9|4033.9|4027.9|4033.9|4027.9|4031.9|4025.9|27
1725975360000|2024-09-10 13:36:00|4034.4|4028.4|4032.9|4026.9|4034.4|4028.4|4032.9|4026.9|69
1725975370000|2024-09-10 13:36:10|4032.4|4026.4|4032.9|4026.9|4033|4027|4031.9|4025.9|31
1725975380000|2024-09-10 13:36:20|4032.5|4026.5|4030.9|4024.9|4032.9|4026.9|4030.9|4024.9|8
1725975390000|2024-09-10 13:36:30|4031.9|4025.9|4032|4026|4033.4|4027.4|4031.9|4025.9|12
1725975400000|2024-09-10 13:36:40|4031.9|4025.9|4031.9|4025.9|4032.4|4026.4|4031.5|4025.5|22
1725975410000|2024-09-10 13:36:50|4032.9|4026.9|4033.9|4027.9|4033.9|4027.9|4030.9|4024.9|17
1725975420000|2024-09-10 13:37:00|4034.4|4028.4|4032.9|4026.9|4034.4|4028.4|4032.9|4026.9|20
1725975430000|2024-09-10 13:37:10|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|20
1725975440000|2024-09-10 13:37:20|4031.1|4025.1|4029|4023|4031.4|4025.4|4028.9|4022.9|26
1725975450000|2024-09-10 13:37:30|4028.9|4022.9|4029|4023|4030|4024|4028|4022|13
1725975460000|2024-09-10 13:37:40|4028.6|4022.6|4026.1|4020.1|4028.6|4022.6|4026.1|4020.1|33
1725975470000|2024-09-10 13:37:50|4026.6|4020.6|4029|4023|4029|4023|4026.1|4020.1|17
1725975480000|2024-09-10 13:38:00|4029.1|4023.1|4029.9|4023.9|4030.4|4024.4|4029|4023|22
1725975490000|2024-09-10 13:38:10|4029.5|4023.5|4028|4022|4029.9|4023.9|4028|4022|24
1725975500000|2024-09-10 13:38:20|4028.1|4022.1|4025.5|4019.5|4028.1|4022.1|4025.1|4019.1|23
1725975510000|2024-09-10 13:38:30|4025.6|4019.6|4024.1|4018.1|4026|4020|4024.1|4018.1|10
1725975520000|2024-09-10 13:38:40|4024.9|4018.9|4024|4018|4024.9|4018.9|4023.1|4017.1|25
1725975530000|2024-09-10 13:38:50|4023.9|4017.9|4022.5|4016.5|4024|4018|4022.5|4016.5|12
1725975540000|2024-09-10 13:39:00|4022.6|4016.6|4022.5|4016.5|4023|4017|4022.1|4016.1|10
1725975550000|2024-09-10 13:39:10|4022.1|4016.1|4023.1|4017.1|4023.1|4017.1|4022.1|4016.1|38
1725975560000|2024-09-10 13:39:20|4023|4017|4021.9|4015.9|4024|4018|4021.9|4015.9|12
1725975570000|2024-09-10 13:39:30|4020.1|4014.1|4022|4016|4022|4016|4020.1|4014.1|11
1725975580000|2024-09-10 13:39:40|4022.4|4016.4|4022.9|4016.9|4023.1|4017.1|4022.4|4016.4|36
1725975590000|2024-09-10 13:39:50|4022.5|4016.5|4021.9|4015.9|4022.5|4016.5|4021.5|4015.5|6
1725975600000|2024-09-10 13:40:00|4022|4016|4022.4|4016.4|4023.5|4017.5|4021|4015|103
1725975610000|2024-09-10 13:40:10|4022.5|4016.5|4021.9|4015.9|4022.9|4016.9|4021.5|4015.5|29
1725975620000|2024-09-10 13:40:20|4021.1|4015.1|4021.9|4015.9|4022.9|4016.9|4021.1|4015.1|17
1725975630000|2024-09-10 13:40:30|4022|4016|4022|4016|4022.4|4016.4|4021.9|4015.9|6
1725975640000|2024-09-10 13:40:40|4021.9|4015.9|4019.9|4013.9|4021.9|4015.9|4019.9|4013.9|50
1725975650000|2024-09-10 13:40:50|4021|4015|4021.9|4015.9|4022.9|4016.9|4020.9|4014.9|30
1725975660000|2024-09-10 13:41:00|4021|4015|4022.9|4016.9|4022.9|4016.9|4020.4|4014.4|21
1725975670000|2024-09-10 13:41:10|4023.9|4017.9|4022.9|4016.9|4023.9|4017.9|4022.9|4016.9|3
1725975680000|2024-09-10 13:41:20|4022.4|4016.4|4019.9|4013.9|4022.4|4016.4|4019.4|4013.4|15
1725975690000|2024-09-10 13:41:30|4020.4|4014.4|4021.4|4015.4|4022|4016|4020.4|4014.4|7
1725975700000|2024-09-10 13:41:40|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020|4014|15
1725975710000|2024-09-10 13:41:50|4020.1|4014.1|4018.9|4012.9|4020.1|4014.1|4018.9|4012.9|10
1725975720000|2024-09-10 13:42:00|4019|4013|4019|4013|4020|4014|4018.9|4012.9|18
1725975730000|2024-09-10 13:42:10|4019.5|4013.5|4017.9|4011.9|4019.5|4013.5|4017.9|4011.9|58
1725975740000|2024-09-10 13:42:20|4016.9|4010.9|4018|4012|4018|4012|4016.9|4010.9|37
1725975750000|2024-09-10 13:42:30|4017.9|4011.9|4017|4011|4018|4012|4017|4011|4
1725975760000|2024-09-10 13:42:40|4017.4|4011.4|4018.5|4012.5|4018.9|4012.9|4015.9|4009.9|31
1725975770000|2024-09-10 13:42:50|4019|4013|4018.9|4012.9|4020|4014|4018.5|4012.5|36
1725975780000|2024-09-10 13:43:00|4019|4013|4019|4013|4019.1|4013.1|4018.1|4012.1|11
1725975790000|2024-09-10 13:43:10|4018.9|4012.9|4020|4014|4020|4014|4017.9|4011.9|16
1725975800000|2024-09-10 13:43:20|4019.9|4013.9|4019.9|4013.9|4020|4014|4019.9|4013.9|2
1725975810000|2024-09-10 13:43:30|4020.9|4014.9|4018|4012|4021.8|4015.8|4018|4012|20
1725975820000|2024-09-10 13:43:40|4018.1|4012.1|4017|4011|4018.1|4012.1|4017|4011|6
1725975830000|2024-09-10 13:43:50|4017.4|4011.4|4019.4|4013.4|4019.4|4013.4|4016|4010|23
1725975840000|2024-09-10 13:44:00|4019|4013|4019.9|4013.9|4019.9|4013.9|4019|4013|3
1725975850000|2024-09-10 13:44:10|4019.4|4013.4|4019.9|4013.9|4020.9|4014.9|4018.4|4012.4|7
1725975860000|2024-09-10 13:44:20|||||||||12
1725975870000|2024-09-10 13:44:30|4020.4|4014.4|4020.4|4014.4|4021|4015|4020.4|4014.4|15
1725975880000|2024-09-10 13:44:40|4020.5|4014.5|4019.9|4013.9|4020.9|4014.9|4019.9|4013.9|32
1725975890000|2024-09-10 13:44:50|4020.9|4014.9|4018.9|4012.9|4020.9|4014.9|4018.9|4012.9|19
1725975900000|2024-09-10 13:45:00|||||||||9
1725975910000|2024-09-10 13:45:10|4019.9|4013.9|4019.9|4013.9|4021|4015|4019.9|4013.9|9
1725975920000|2024-09-10 13:45:20|4019.1|4013.1|4019.9|4013.9|4020.4|4014.4|4018.9|4012.9|41
1725975930000|2024-09-10 13:45:30|4019.4|4013.4|4019|4013|4019.4|4013.4|4018.9|4012.9|8
1725975940000|2024-09-10 13:45:40|4019.1|4013.1|4020.9|4014.9|4021|4015|4019.1|4013.1|28
1725975950000|2024-09-10 13:45:50|4020.4|4014.4|4019.9|4013.9|4020.4|4014.4|4018.9|4012.9|27
1725975960000|2024-09-10 13:46:00|4019.4|4013.4|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|151
1725975970000|2024-09-10 13:46:10|4018|4012|4018.5|4012.5|4018.9|4012.9|4017.9|4011.9|48
1725975980000|2024-09-10 13:46:20|4018.9|4012.9|4016.9|4010.9|4018.9|4012.9|4014|4008|223
1725975990000|2024-09-10 13:46:30|4016.5|4010.5|4015.4|4009.4|4016.5|4010.5|4014.4|4008.4|23
1725976000000|2024-09-10 13:46:40|4015.9|4009.9|4016.9|4010.9|4016.9|4010.9|4015.9|4009.9|6
1725976010000|2024-09-10 13:46:50|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|13
1725976020000|2024-09-10 13:47:00|4018.5|4012.5|4016.9|4010.9|4018.9|4012.9|4016.9|4010.9|26
1725976030000|2024-09-10 13:47:10|4017.4|4011.4|4016.9|4010.9|4017.4|4011.4|4016.5|4010.5|11
1725976040000|2024-09-10 13:47:20|4016.5|4010.5|4018.9|4012.9|4018.9|4012.9|4014.9|4008.9|16
1725976050000|2024-09-10 13:47:30|4018.4|4012.4|4018|4012|4018.4|4012.4|4017.9|4011.9|5
1725976060000|2024-09-10 13:47:40|4018.4|4012.4|4021.9|4015.9|4022|4016|4018.4|4012.4|15
1725976070000|2024-09-10 13:47:50|4022.4|4016.4|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|4
1725976080000|2024-09-10 13:48:00|4021.9|4015.9|4021.9|4015.9|4022.9|4016.9|4020.9|4014.9|23
1725976090000|2024-09-10 13:48:10|4022.9|4016.9|4023.9|4017.9|4023.9|4017.9|4022.9|4016.9|35
1725976100000|2024-09-10 13:48:20|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4022|4016|25
1725976110000|2024-09-10 13:48:30|4023.4|4017.4|4022.9|4016.9|4023.9|4017.9|4022.9|4016.9|2
1725976120000|2024-09-10 13:48:40|4021.9|4015.9|4022.4|4016.4|4022.4|4016.4|4021.9|4015.9|20
1725976130000|2024-09-10 13:48:50|4018.4|4012.4|4017.5|4011.5|4019|4013|4017.5|4011.5|28
1725976140000|2024-09-10 13:49:00|4017|4011|4017|4011|4017.5|4011.5|4016|4010|18
1725976150000|2024-09-10 13:49:10|4016.5|4010.5|4016.5|4010.5|4017|4011|4016|4010|5
1725976160000|2024-09-10 13:49:20|4017|4011|4016|4010|4017.5|4011.5|4016|4010|24
1725976170000|2024-09-10 13:49:30|4015.5|4009.5|4014.5|4008.5|4016|4010|4014.5|4008.5|11
1725976180000|2024-09-10 13:49:40|4014.9|4008.9|4014|4008|4014.9|4008.9|4014|4008|4
1725976190000|2024-09-10 13:49:50|4014.5|4008.5|4014|4008|4014.5|4008.5|4014|4008|17
1725976200000|2024-09-10 13:50:00|4014.5|4008.5|4012.5|4006.5|4014.9|4008.9|4012|4006|57
1725976210000|2024-09-10 13:50:10|4013|4007|4013|4007|4013|4007|4012|4006|27
1725976220000|2024-09-10 13:50:20|4012.5|4006.5|4013|4007|4013|4007|4012|4006|9
1725976230000|2024-09-10 13:50:30|4012.5|4006.5|4013|4007|4013.9|4007.9|4012|4006|22
1725976240000|2024-09-10 13:50:40|4012.5|4006.5|4013|4007|4014|4008|4012|4006|7
1725976250000|2024-09-10 13:50:50|4013.5|4007.5|4014|4008|4014|4008|4012.5|4006.5|11
1725976260000|2024-09-10 13:51:00|4014.8|4008.8|4014|4008|4014.8|4008.8|4014|4008|32
1725976270000|2024-09-10 13:51:10|4013|4007|4013|4007|4013|4007|4012.2|4006.2|12
1725976280000|2024-09-10 13:51:20|4012.5|4006.5|4012|4006|4012.5|4006.5|4012|4006|21
1725976290000|2024-09-10 13:51:30|4011.1|4005.1|4014|4008|4014|4008|4011|4005|32
1725976300000|2024-09-10 13:51:40|4013|4007|4013.5|4007.5|4014|4008|4012.5|4006.5|21
1725976310000|2024-09-10 13:51:50|4014|4008|4012.5|4006.5|4014|4008|4012|4006|14
1725976320000|2024-09-10 13:52:00|4013|4007|4014|4008|4014.8|4008.8|4012|4006|15
1725976330000|2024-09-10 13:52:10|4013|4007|4011|4005|4013|4007|4011|4005|13
1725976340000|2024-09-10 13:52:20|4011.5|4005.5|4014|4008|4014|4008|4011.5|4005.5|8
1725976350000|2024-09-10 13:52:30|4013.5|4007.5|4014|4008|4014|4008|4012|4006|9
1725976360000|2024-09-10 13:52:40|4013|4007|4013.1|4007.1|4014|4008|4013|4007|10
1725976370000|2024-09-10 13:52:50|4013|4007|4018.5|4012.5|4018.5|4012.5|4013|4007|56
1725976380000|2024-09-10 13:53:00|4018|4012|4018|4012|4018|4012|4016.5|4010.5|8
1725976390000|2024-09-10 13:53:10|4017|4011|4017|4011|4018.5|4012.5|4017|4011|19
1725976400000|2024-09-10 13:53:20|4016|4010|4019|4013|4019.8|4013.8|4016|4010|104
1725976410000|2024-09-10 13:53:30|4018.1|4012.1|4018.5|4012.5|4020|4014|4018|4012|43
1725976420000|2024-09-10 13:53:40|4018|4012|4019|4013|4019|4013|4018|4012|3
1725976430000|2024-09-10 13:53:50|4019.9|4013.9|4019|4013|4019.9|4013.9|4019|4013|55
1725976440000|2024-09-10 13:54:00|4018.5|4012.5|4019|4013|4019.5|4013.5|4018|4012|21
1725976450000|2024-09-10 13:54:10|4018.1|4012.1|4017.1|4011.1|4018.1|4012.1|4017.1|4011.1|8
1725976460000|2024-09-10 13:54:20|4017.5|4011.5|4018|4012|4018|4012|4017.1|4011.1|6
1725976470000|2024-09-10 13:54:30|4018.5|4012.5|4019|4013|4019|4013|4018|4012|6
1725976480000|2024-09-10 13:54:40|4018.5|4012.5|4019|4013|4019|4013|4018|4012|6
1725976490000|2024-09-10 13:54:50|||||||||10
1725976500000|2024-09-10 13:55:00|4018.5|4012.5|4023|4017|4023|4017|4017|4011|24
1725976510000|2024-09-10 13:55:10|4022|4016|4023|4017|4024|4018|4022|4016|20
1725976520000|2024-09-10 13:55:20|4022.9|4016.9|4022.5|4016.5|4022.9|4016.9|4020.5|4014.5|62
1725976530000|2024-09-10 13:55:30|4023|4017|4023|4017|4023.4|4017.4|4022.1|4016.1|3
1725976540000|2024-09-10 13:55:40|4022.5|4016.5|4024|4018|4024|4018|4022|4016|6
1725976550000|2024-09-10 13:55:50|4023|4017|4021.5|4015.5|4023|4017|4021.4|4015.4|9
1725976560000|2024-09-10 13:56:00|4021|4015|4020.5|4014.5|4021|4015|4020.5|4014.5|5
1725976570000|2024-09-10 13:56:10|4020|4014|4019|4013|4020|4014|4019|4013|5
1725976580000|2024-09-10 13:56:20|4018.1|4012.1|4018|4012|4018.5|4012.5|4018|4012|4
1725976600000|2024-09-10 13:56:40|4016.5|4010.5|4018|4012|4018|4012|4016.5|4010.5|16
1725976610000|2024-09-10 13:56:50|||||||||3
1725976620000|2024-09-10 13:57:00|4017.5|4011.5|4017|4011|4017.5|4011.5|4017|4011|5
1725976630000|2024-09-10 13:57:10|4016.5|4010.5|4016|4010|4016.5|4010.5|4016|4010|5
1725976640000|2024-09-10 13:57:20|4015|4009|4014|4008|4015|4009|4014|4008|6
1725976650000|2024-09-10 13:57:30|4013|4007|4013|4007|4013|4007|4013|4007|4
1725976660000|2024-09-10 13:57:40|4014|4008|4013|4007|4014|4008|4013|4007|7
1725976670000|2024-09-10 13:57:50|4012.5|4006.5|4013.5|4007.5|4013.5|4007.5|4012|4006|6
1725976680000|2024-09-10 13:58:00|4014|4008|4012|4006|4014|4008|4012|4006|8
1725976690000|2024-09-10 13:58:10|4011.5|4005.5|4011|4005|4011.5|4005.5|4011|4005|13
1725976700000|2024-09-10 13:58:20|4012|4006|4012|4006|4012|4006|4012|4006|4
1725976710000|2024-09-10 13:58:30|4011|4005|4012.5|4006.5|4012.5|4006.5|4010|4004|26
1725976720000|2024-09-10 13:58:40|4012|4006|4013|4007|4013|4007|4012|4006|10
1725976730000|2024-09-10 13:58:50|4014|4008|4014|4008|4014.9|4008.9|4014|4008|13
1725976740000|2024-09-10 13:59:00|4014.4|4008.4|4014|4008|4014.4|4008.4|4014|4008|6
1725976750000|2024-09-10 13:59:10|4013.5|4007.5|4013|4007|4013.5|4007.5|4012|4006|17
1725976760000|2024-09-10 13:59:20|4012.5|4006.5|4011|4005|4012.5|4006.5|4011|4005|71
1725976780000|2024-09-10 13:59:40|4012|4006|4013|4007|4013|4007|4012|4006|8
1725976790000|2024-09-10 13:59:50|4012.5|4006.5|4011.5|4005.5|4012.5|4006.5|4011.5|4005.5|8
1725976800000|2024-09-10 14:00:00|4012|4006|4011|4005|4012|4006|4009.1|4003.1|39
1725976810000|2024-09-10 14:00:10|4010.5|4004.5|4010|4004|4010.5|4004.5|4010|4004|5
1725976820000|2024-09-10 14:00:20|4009.1|4003.1|4011|4005|4011|4005|4009.1|4003.1|22
1725976830000|2024-09-10 14:00:30|4012|4006|4011.9|4005.9|4012|4006|4011.9|4005.9|4
1725976840000|2024-09-10 14:00:40|4012|4006|4013|4007|4013|4007|4012|4006|6
1725976850000|2024-09-10 14:00:50|4012|4006|4011.5|4005.5|4013|4007|4010.5|4004.5|43
1725976860000|2024-09-10 14:01:00|4011|4005|4008|4002|4012|4006|4008|4002|32
1725976870000|2024-09-10 14:01:10|4007.5|4001.5|4005|3999|4007.8|4001.8|4005|3999|68
1725976880000|2024-09-10 14:01:20|4003|3997|4004|3998|4004|3998|4002.5|3996.5|21
1725976890000|2024-09-10 14:01:30|4003.5|3997.5|4004|3998|4004.5|3998.5|4003|3997|28
1725976900000|2024-09-10 14:01:40|4004.5|3998.5|4004|3998|4004.5|3998.5|4004|3998|9
1725976910000|2024-09-10 14:01:50|4004.1|3998.1|4004|3998|4005|3999|4004|3998|42
1725976920000|2024-09-10 14:02:00|4004.5|3998.5|4002|3996|4006.5|4000.5|4002|3996|89
1725976930000|2024-09-10 14:02:10|4001|3995|4001|3995|4001.5|3995.5|3999.5|3993.5|131
1725976940000|2024-09-10 14:02:20|4001.5|3995.5|4004.5|3998.5|4004.5|3998.5|4001.5|3995.5|9
1725976950000|2024-09-10 14:02:30|4004|3998|4004.5|3998.5|4005|3999|4004|3998|5
1725976960000|2024-09-10 14:02:40|4004.9|3998.9|4004.5|3998.5|4005|3999|4004|3998|5
1725976970000|2024-09-10 14:02:50|4004.9|3998.9|4006|4000|4006|4000|4004.5|3998.5|216
1725976980000|2024-09-10 14:03:00|4006.5|4000.5|4007|4001|4007|4001|4006|4000|28
1725976990000|2024-09-10 14:03:10|4006.5|4000.5|4009|4003|4009|4003|4006.5|4000.5|29
1725977000000|2024-09-10 14:03:20|4008.5|4002.5|4010|4004|4010|4004|4008.5|4002.5|17
1725977010000|2024-09-10 14:03:30|4011|4005|4011|4005|4012|4006|4011|4005|10
1725977020000|2024-09-10 14:03:40|4011.5|4005.5|4011|4005|4013|4007|4011|4005|17
1725977030000|2024-09-10 14:03:50|4010|4004|4011|4005|4011.9|4005.9|4009|4003|38
1725977040000|2024-09-10 14:04:00|4011.8|4005.8|4015|4009|4015.3|4009.3|4011.8|4005.8|29
1725977050000|2024-09-10 14:04:10|4015.4|4009.4|4015|4009|4015.4|4009.4|4015|4009|26
1725977060000|2024-09-10 14:04:20|4015.1|4009.1|4014|4008|4015.1|4009.1|4013|4007|22
1725977070000|2024-09-10 14:04:30|4014.4|4008.4|4013|4007|4015|4009|4013|4007|17
1725977080000|2024-09-10 14:04:40|4014|4008|4014|4008|4014|4008|4013|4007|32
1725977090000|2024-09-10 14:04:50|4013.1|4007.1|4013|4007|4013.1|4007.1|4012.5|4006.5|8
1725977100000|2024-09-10 14:05:00|4012.5|4006.5|4011|4005|4012.5|4006.5|4011|4005|13
1725977110000|2024-09-10 14:05:10|4010|4004|4012|4006|4012|4006|4010|4004|18
1725977120000|2024-09-10 14:05:20|4012.5|4006.5|4014|4008|4014.4|4008.4|4012|4006|12
1725977130000|2024-09-10 14:05:30|4014.5|4008.5|4014.5|4008.5|4015|4009|4012|4006|26
1725977140000|2024-09-10 14:05:40|4014|4008|4014|4008|4014|4008|4014|4008|2
1725977150000|2024-09-10 14:05:50|4013.5|4007.5|4012|4006|4014|4008|4012|4006|6
1725977160000|2024-09-10 14:06:00|4011.5|4005.5|4011|4005|4011.5|4005.5|4010|4004|10
1725977170000|2024-09-10 14:06:10|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|9
1725977180000|2024-09-10 14:06:20|4008.5|4002.5|4009|4003|4009|4003|4008|4002|13
1725977190000|2024-09-10 14:06:30|4009.8|4003.8|4010|4004|4010|4004|4009|4003|48
1725977200000|2024-09-10 14:06:40|4009|4003|4008.9|4002.9|4009|4003|4008.5|4002.5|10
1725977210000|2024-09-10 14:06:50|4009|4003|4009.5|4003.5|4010|4004|4009|4003|18
1725977220000|2024-09-10 14:07:00|4009|4003|4010|4004|4010|4004|4009|4003|7
1725977230000|2024-09-10 14:07:10|4011|4005|4010|4004|4011|4005|4010|4004|24
1725977240000|2024-09-10 14:07:20|4009|4003|4009.5|4003.5|4010|4004|4009|4003|14
1725977250000|2024-09-10 14:07:30|4009|4003|4005|3999|4009|4003|4005|3999|23
1725977260000|2024-09-10 14:07:40|||||||||4
1725977280000|2024-09-10 14:08:00|4005.5|3999.5|4008|4002|4008|4002|4005.5|3999.5|27
1725977290000|2024-09-10 14:08:10|4007.5|4001.5|4008|4002|4008|4002|4007|4001|60
1725977300000|2024-09-10 14:08:20|4008.4|4002.4|4006.5|4000.5|4009|4003|4006.1|4000.1|18
1725977310000|2024-09-10 14:08:30|4006.9|4000.9|4007|4001|4007|4001|4006|4000|3
1725977320000|2024-09-10 14:08:40|4006.5|4000.5|4007|4001|4007|4001|4006|4000|12
1725977330000|2024-09-10 14:08:50|4006.5|4000.5|4007|4001|4007|4001|4006|4000|2
1725977340000|2024-09-10 14:09:00|4008|4002|4011|4005|4011|4005|4008|4002|19
1725977350000|2024-09-10 14:09:10|4011.8|4005.8|4011.9|4005.9|4012.8|4006.8|4010.9|4004.9|99
1725977360000|2024-09-10 14:09:20|4012.4|4006.4|4012.9|4006.9|4013.9|4007.9|4012.3|4006.3|41
1725977370000|2024-09-10 14:09:30|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4012.9|4006.9|4
1725977380000|2024-09-10 14:09:40|4012.9|4006.9|4013.8|4007.8|4014.8|4008.8|4012.8|4006.8|23
1725977390000|2024-09-10 14:09:50|4012.1|4006.1|4011.8|4005.8|4012.1|4006.1|4010.8|4004.8|31
1725977400000|2024-09-10 14:10:00|4011.9|4005.9|4012.9|4006.9|4012.9|4006.9|4008.9|4002.9|62
1725977410000|2024-09-10 14:10:10|4013.7|4007.7|4012.9|4006.9|4013.7|4007.7|4012|4006|12
1725977420000|2024-09-10 14:10:20|4012.8|4006.8|4012.4|4006.4|4012.9|4006.9|4011.8|4005.8|74
1725977430000|2024-09-10 14:10:30|4012|4006|4010|4004|4012.4|4006.4|4010|4004|9
1725977440000|2024-09-10 14:10:40|4010.4|4004.4|4011.8|4005.8|4011.8|4005.8|4010.3|4004.3|7
1725977450000|2024-09-10 14:10:50|4011|4005|4010.8|4004.8|4011.4|4005.4|4010.8|4004.8|4
1725977460000|2024-09-10 14:11:00|4011.8|4005.8|4012.9|4006.9|4012.9|4006.9|4011.8|4005.8|10
1725977470000|2024-09-10 14:11:10|4013.8|4007.8|4011.9|4005.9|4013.8|4007.8|4011.8|4005.8|25
1725977480000|2024-09-10 14:11:20|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4009.9|4003.9|32
1725977490000|2024-09-10 14:11:30|4011.4|4005.4|4010.9|4004.9|4011.9|4005.9|4010.8|4004.8|24
1725977500000|2024-09-10 14:11:40|4010.8|4004.8|4005.9|3999.9|4010.9|4004.9|4005.9|3999.9|55
1725977510000|2024-09-10 14:11:50|4006.3|4000.3|4007.8|4001.8|4007.9|4001.9|4005.9|3999.9|20
1725977520000|2024-09-10 14:12:00|4007.9|4001.9|4006.9|4000.9|4009|4003|4006.9|4000.9|20
1725977530000|2024-09-10 14:12:10|4006.5|4000.5|4003.9|3997.9|4006.5|4000.5|4003|3997|40
1725977540000|2024-09-10 14:12:20|4004.9|3998.9|4003.9|3997.9|4004.9|3998.9|4003|3997|34
1725977550000|2024-09-10 14:12:30|4003.8|3997.8|4003.8|3997.8|4004.4|3998.4|4003.8|3997.8|17
1725977560000|2024-09-10 14:12:40|4003.9|3997.9|4003.8|3997.8|4003.9|3997.9|4003.4|3997.4|26
1725977570000|2024-09-10 14:12:50|4003.7|3997.7|4003.8|3997.8|4003.8|3997.8|4003.7|3997.7|20
1725977580000|2024-09-10 14:13:00|4003.4|3997.4|4003.8|3997.8|4003.8|3997.8|4001.8|3995.8|54
1725977590000|2024-09-10 14:13:10|4003|3997|4002.8|3996.8|4003|3997|4001.8|3995.8|14
1725977600000|2024-09-10 14:13:20|4002.9|3996.9|4003.9|3997.9|4004.4|3998.4|4001.8|3995.8|23
1725977610000|2024-09-10 14:13:30|4004.8|3998.8|4004|3998|4004.8|3998.8|4003.8|3997.8|19
1725977620000|2024-09-10 14:13:40|4003.9|3997.9|4002.2|3996.2|4004.3|3998.3|4001.8|3995.8|102
1725977630000|2024-09-10 14:13:50|4001.8|3995.8|4002.8|3996.8|4003.7|3997.7|4001.7|3995.7|31
1725977640000|2024-09-10 14:14:00|4003.2|3997.2|4005.3|3999.3|4005.3|3999.3|4002.8|3996.8|42
1725977650000|2024-09-10 14:14:10|4005.7|3999.7|4006.8|4000.8|4007.7|4001.7|4004.7|3998.7|22
1725977660000|2024-09-10 14:14:20|4006.7|4000.7|4008.7|4002.7|4008.7|4002.7|4006.7|4000.7|44
1725977670000|2024-09-10 14:14:30|4008.3|4002.3|4007.9|4001.9|4008.8|4002.8|4007.9|4001.9|13
1725977680000|2024-09-10 14:14:40|4007.7|4001.7|4006.8|4000.8|4008.5|4002.5|4006.8|4000.8|32
1725977690000|2024-09-10 14:14:50|4006.9|4000.9|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|13
1725977700000|2024-09-10 14:15:00|4006.8|4000.8|4003.7|3997.7|4007.8|4001.8|4003.1|3997.1|28
1725977710000|2024-09-10 14:15:10|4003.6|3997.6|4003.6|3997.6|4003.7|3997.7|4003.5|3997.5|2
1725977720000|2024-09-10 14:15:20|4003.7|3997.7|4002.7|3996.7|4003.7|3997.7|4002.7|3996.7|10
1725977730000|2024-09-10 14:15:30|4002.6|3996.6|4001.7|3995.7|4002.7|3996.7|4001.6|3995.6|9
1725977740000|2024-09-10 14:15:40|4001.6|3995.6|4000.6|3994.6|4001.8|3995.8|4000.6|3994.6|18
1725977750000|2024-09-10 14:15:50|4000.7|3994.7|3996.6|3990.6|4000.7|3994.7|3996.6|3990.6|20
1725977760000|2024-09-10 14:16:00|3997.7|3991.7|3999.8|3993.8|3999.8|3993.8|3997.7|3991.7|150
1725977770000|2024-09-10 14:16:10|3999.9|3993.9|3997.8|3991.8|3999.9|3993.9|3997.8|3991.8|77
1725977780000|2024-09-10 14:16:20|3998.4|3992.4|3995.3|3989.3|3998.4|3992.4|3995|3989|53
1725977790000|2024-09-10 14:16:30|3994.9|3988.9|3993.8|3987.8|3994.9|3988.9|3993.8|3987.8|23
1725977800000|2024-09-10 14:16:40|3993.9|3987.9|3995.8|3989.8|3995.8|3989.8|3993.9|3987.9|8
1725977810000|2024-09-10 14:16:50|3995.4|3989.4|3998.4|3992.4|3998.8|3992.8|3995.4|3989.4|18
1725977820000|2024-09-10 14:17:00|3998.3|3992.3|3997.8|3991.8|3999.8|3993.8|3997.8|3991.8|25
1725977830000|2024-09-10 14:17:10|3997.9|3991.9|3998.8|3992.8|3999.8|3993.8|3997.8|3991.8|47
1725977840000|2024-09-10 14:17:20|3998.9|3992.9|3998.9|3992.9|4000.8|3994.8|3998.8|3992.8|40
1725977850000|2024-09-10 14:17:30|3998.8|3992.8|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|4
1725977860000|2024-09-10 14:17:40|3998.9|3992.9|3997.8|3991.8|3998.9|3992.9|3996.8|3990.8|42
1725977870000|2024-09-10 14:17:50|3997.4|3991.4|3997.3|3991.3|3997.4|3991.4|3996.8|3990.8|5
1725977880000|2024-09-10 14:18:00|3997.8|3991.8|3993.3|3987.3|3997.8|3991.8|3992.3|3986.3|29
1725977890000|2024-09-10 14:18:10|3993.4|3987.4|3993.8|3987.8|3993.9|3987.9|3993.4|3987.4|1
1725977900000|2024-09-10 14:18:20|3993.7|3987.7|3993.4|3987.4|3993.8|3987.8|3992.8|3986.8|27
1725977910000|2024-09-10 14:18:30|3993.8|3987.8|3993.3|3987.3|3994.8|3988.8|3993.3|3987.3|23
1725977920000|2024-09-10 14:18:40|3992.9|3986.9|3992.9|3986.9|3993.9|3987.9|3992.8|3986.8|6
1725977930000|2024-09-10 14:18:50|3992.8|3986.8|3991.9|3985.9|3993.9|3987.9|3991.9|3985.9|33
1725977940000|2024-09-10 14:19:00|3991.5|3985.5|3988.3|3982.3|3991.5|3985.5|3988.3|3982.3|33
1725977950000|2024-09-10 14:19:10|3987.8|3981.8|3985.9|3979.9|3987.8|3981.8|3985.9|3979.9|32
1725977960000|2024-09-10 14:19:20|3986.7|3980.7|3985.8|3979.8|3986.9|3980.9|3984.9|3978.9|28
1725977970000|2024-09-10 14:19:30|3985.3|3979.3|3985.8|3979.8|3985.9|3979.9|3985.3|3979.3|8
1725977980000|2024-09-10 14:19:40|3985.9|3979.9|3987.8|3981.8|3987.8|3981.8|3985.8|3979.8|20
1725977990000|2024-09-10 14:19:50|3987.7|3981.7|3987.3|3981.3|3987.8|3981.8|3986.8|3980.8|30
1725978000000|2024-09-10 14:20:00|3987.4|3981.4|3988.8|3982.8|3989.8|3983.8|3987.3|3981.3|13
1725978010000|2024-09-10 14:20:10|3988.9|3982.9|3987.8|3981.8|3988.9|3982.9|3987.8|3981.8|4
1725978020000|2024-09-10 14:20:20|3986.9|3980.9|3983.8|3977.8|3986.9|3980.9|3983.8|3977.8|18
1725978030000|2024-09-10 14:20:30|3982.9|3976.9|3983.5|3977.5|3983.8|3977.8|3982.8|3976.8|33
1725978040000|2024-09-10 14:20:40|3983.4|3977.4|3979.9|3973.9|3983.8|3977.8|3979.9|3973.9|29
1725978050000|2024-09-10 14:20:50|3980.4|3974.4|3980.8|3974.8|3980.9|3974.9|3978.8|3972.8|59
1725978060000|2024-09-10 14:21:00|3981.8|3975.8|3981.3|3975.3|3982.8|3976.8|3980.9|3974.9|35
1725978070000|2024-09-10 14:21:10|3980.9|3974.9|3980.3|3974.3|3980.9|3974.9|3980.3|3974.3|4
1725978080000|2024-09-10 14:21:20|3980.8|3974.8|3978.4|3972.4|3982.9|3976.9|3978|3972|18
1725978090000|2024-09-10 14:21:30|3978.3|3972.3|3978.3|3972.3|3978.8|3972.8|3977.8|3971.8|28
1725978100000|2024-09-10 14:21:40|3978.7|3972.7|3980.3|3974.3|3980.4|3974.4|3978.3|3972.3|18
1725978110000|2024-09-10 14:21:50|3979.9|3973.9|3980.9|3974.9|3980.9|3974.9|3979.5|3973.5|14
1725978120000|2024-09-10 14:22:00|3980.3|3974.3|3981.9|3975.9|3981.9|3975.9|3980|3974|12
1725978130000|2024-09-10 14:22:10|3981.7|3975.7|3981.8|3975.8|3981.8|3975.8|3980.8|3974.8|16
1725978140000|2024-09-10 14:22:20|3981.9|3975.9|3979.9|3973.9|3981.9|3975.9|3979.9|3973.9|12
1725978150000|2024-09-10 14:22:30|3980.7|3974.7|3978.3|3972.3|3980.7|3974.7|3977.8|3971.8|57
1725978160000|2024-09-10 14:22:40|3978.7|3972.7|3976|3970|3978.9|3972.9|3975.8|3969.8|8
1725978170000|2024-09-10 14:22:50|3975.9|3969.9|3975.3|3969.3|3975.9|3969.9|3973.8|3967.8|23
1725978180000|2024-09-10 14:23:00|3975.5|3969.5|3979.8|3973.8|3979.8|3973.8|3975.5|3969.5|42
1725978190000|2024-09-10 14:23:10|3979.4|3973.4|3977.9|3971.9|3979.4|3973.4|3977.9|3971.9|20
1725978200000|2024-09-10 14:23:20|3977.8|3971.8|3975.8|3969.8|3977.9|3971.9|3975.8|3969.8|18
1725978210000|2024-09-10 14:23:30|3976.8|3970.8|3977.8|3971.8|3977.8|3971.8|3975.8|3969.8|21
1725978220000|2024-09-10 14:23:40|3977.9|3971.9|3980.3|3974.3|3980.4|3974.4|3976.4|3970.4|60
1725978230000|2024-09-10 14:23:50|3979.9|3973.9|3981.3|3975.3|3981.9|3975.9|3979.9|3973.9|64
1725978240000|2024-09-10 14:24:00|3980.9|3974.9|3982.9|3976.9|3983.3|3977.3|3980.9|3974.9|20
1725978250000|2024-09-10 14:24:10|3983.3|3977.3|3983.3|3977.3|3983.8|3977.8|3982.8|3976.8|8
1725978260000|2024-09-10 14:24:20|3982.9|3976.9|3984.4|3978.4|3984.4|3978.4|3982.9|3976.9|20
1725978270000|2024-09-10 14:24:30|3984|3978|3985.8|3979.8|3985.8|3979.8|3984|3978|34
1725978280000|2024-09-10 14:24:40|3985.9|3979.9|3986.8|3980.8|3986.9|3980.9|3985.9|3979.9|15
1725978290000|2024-09-10 14:24:50|3986.4|3980.4|3984.9|3978.9|3986.4|3980.4|3984.9|3978.9|74
1725978300000|2024-09-10 14:25:00|3984|3978|3986.8|3980.8|3986.8|3980.8|3984|3978|123
1725978310000|2024-09-10 14:25:10|3986.3|3980.3|3985.8|3979.8|3986.8|3980.8|3985.8|3979.8|15
1725978320000|2024-09-10 14:25:20|3985.9|3979.9|3984|3978|3986.4|3980.4|3984|3978|28
1725978330000|2024-09-10 14:25:30|3982.5|3976.5|3981.9|3975.9|3982.5|3976.5|3981.9|3975.9|4
1725978340000|2024-09-10 14:25:40|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|3
1725978350000|2024-09-10 14:25:50|3981.7|3975.7|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|10
1725978360000|2024-09-10 14:26:00|3982.8|3976.8|3982.9|3976.9|3982.9|3976.9|3982.8|3976.8|5
1725978370000|2024-09-10 14:26:10|3982.8|3976.8|3981.8|3975.8|3982.9|3976.9|3981.8|3975.8|7
1725978380000|2024-09-10 14:26:20|3980.3|3974.3|3978.8|3972.8|3980.3|3974.3|3978.4|3972.4|8
1725978390000|2024-09-10 14:26:30|3978.9|3972.9|3979.9|3973.9|3979.9|3973.9|3978.8|3972.8|6
1725978400000|2024-09-10 14:26:40|3981.5|3975.5|3983.8|3977.8|3983.8|3977.8|3981.5|3975.5|14
1725978410000|2024-09-10 14:26:50|3983.4|3977.4|3985.8|3979.8|3985.8|3979.8|3983.4|3977.4|12
1725978420000|2024-09-10 14:27:00|3985.4|3979.4|3986.8|3980.8|3986.8|3980.8|3985.4|3979.4|15
1725978430000|2024-09-10 14:27:10|3986.4|3980.4|3984.8|3978.8|3986.4|3980.4|3984.8|3978.8|5
1725978440000|2024-09-10 14:27:20|3984|3978|3983.8|3977.8|3984.9|3978.9|3982.9|3976.9|25
1725978450000|2024-09-10 14:27:30|3983.9|3977.9|3983.9|3977.9|3984.8|3978.8|3983.8|3977.8|12
1725978460000|2024-09-10 14:27:40|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3982.4|3976.4|16
1725978470000|2024-09-10 14:27:50|3982.9|3976.9|3983.3|3977.3|3983.8|3977.8|3982.9|3976.9|10
1725978480000|2024-09-10 14:28:00|3982.8|3976.8|3983.3|3977.3|3983.8|3977.8|3982|3976|13
1725978490000|2024-09-10 14:28:10|3982.9|3976.9|3982|3976|3983.3|3977.3|3982|3976|13
1725978500000|2024-09-10 14:28:20|3982.4|3976.4|3983.3|3977.3|3983.9|3977.9|3982|3976|7
1725978510000|2024-09-10 14:28:30|3983.4|3977.4|3984.4|3978.4|3984.4|3978.4|3983.3|3977.3|3
1725978520000|2024-09-10 14:28:40|3984.8|3978.8|3983.8|3977.8|3984.8|3978.8|3982.9|3976.9|17
1725978530000|2024-09-10 14:28:50|3983|3977|3979.9|3973.9|3983|3977|3977|3971|70
1725978540000|2024-09-10 14:29:00|3978.9|3972.9|3981.8|3975.8|3982.3|3976.3|3978.9|3972.9|12
1725978550000|2024-09-10 14:29:10|3981.3|3975.3|3982.3|3976.3|3982.4|3976.4|3981.3|3975.3|8
1725978560000|2024-09-10 14:29:20|3981.9|3975.9|3978.5|3972.5|3982.3|3976.3|3977.9|3971.9|13
1725978570000|2024-09-10 14:29:30|3979.4|3973.4|3980.4|3974.4|3980.4|3974.4|3979.4|3973.4|7
1725978580000|2024-09-10 14:29:40|3980.3|3974.3|3981.3|3975.3|3982.8|3976.8|3979.8|3973.8|6
1725978590000|2024-09-10 14:29:50|3981.8|3975.8|3981.9|3975.9|3982.8|3976.8|3981.5|3975.5|16
1725978600000|2024-09-10 14:30:00|3982.3|3976.3|3979.9|3973.9|3982.3|3976.3|3978.4|3972.4|52
1725978610000|2024-09-10 14:30:10|3979.5|3973.5|3982.9|3976.9|3982.9|3976.9|3979|3973|50
1725978620000|2024-09-10 14:30:20|3982.5|3976.5|3978|3972|3982.5|3976.5|3977.9|3971.9|27
1725978630000|2024-09-10 14:30:30|3978.5|3972.5|3977.5|3971.5|3978.5|3972.5|3977.5|3971.5|3
1725978640000|2024-09-10 14:30:40|3977.4|3971.4|3978.9|3972.9|3978.9|3972.9|3977.4|3971.4|7
1725978650000|2024-09-10 14:30:50|3978.5|3972.5|3977.9|3971.9|3978.5|3972.5|3977.9|3971.9|5
1725978660000|2024-09-10 14:31:00|3977.8|3971.8|3981.3|3975.3|3981.4|3975.4|3977.8|3971.8|22
1725978670000|2024-09-10 14:31:10|3981.4|3975.4|3981.9|3975.9|3981.9|3975.9|3980|3974|12
1725978680000|2024-09-10 14:31:20|3982.9|3976.9|3982.9|3976.9|3984.9|3978.9|3982|3976|23
1725978690000|2024-09-10 14:31:30|3983|3977|3979.9|3973.9|3983|3977|3979.9|3973.9|7
1725978700000|2024-09-10 14:31:40|3980.4|3974.4|3982|3976|3982|3976|3980.4|3974.4|13
1725978710000|2024-09-10 14:31:50|3981.9|3975.9|3982.9|3976.9|3983.8|3977.8|3981.9|3975.9|10
1725978720000|2024-09-10 14:32:00|3981.5|3975.5|3978.9|3972.9|3981.5|3975.5|3978.9|3972.9|43
1725978730000|2024-09-10 14:32:10|3977.9|3971.9|3977|3971|3978.6|3972.6|3976.6|3970.6|22
1725978740000|2024-09-10 14:32:20|3976.6|3970.6|3980.5|3974.5|3980.5|3974.5|3976.6|3970.6|23
1725978750000|2024-09-10 14:32:30|3981|3975|3980.5|3974.5|3982|3976|3980|3974|8
1725978760000|2024-09-10 14:32:40|3981|3975|3981.5|3975.5|3982|3976|3980.5|3974.5|13
1725978770000|2024-09-10 14:32:50|3981.9|3975.9|3983|3977|3983|3977|3981.5|3975.5|6
1725978780000|2024-09-10 14:33:00|3984|3978|3986|3980|3986|3980|3984|3978|13
1725978790000|2024-09-10 14:33:10|3985|3979|3982.5|3976.5|3985|3979|3982|3976|90
1725978800000|2024-09-10 14:33:20|3982|3976|3981|3975|3982|3976|3980.1|3974.1|9
1725978810000|2024-09-10 14:33:30|3980.5|3974.5|3978.5|3972.5|3980.5|3974.5|3978.5|3972.5|17
1725978820000|2024-09-10 14:33:40|3978.6|3972.6|3979|3973|3979|3973|3977.5|3971.5|6
1725978830000|2024-09-10 14:33:50|3978.6|3972.6|3981.5|3975.5|3982|3976|3978.5|3972.5|16
1725978840000|2024-09-10 14:34:00|3982|3976|3982|3976|3982.8|3976.8|3980.5|3974.5|19
1725978850000|2024-09-10 14:34:10|3982.1|3976.1|3983|3977|3984|3978|3982|3976|25
1725978860000|2024-09-10 14:34:20|3984|3978|3983|3977|3984.5|3978.5|3983|3977|9
1725978870000|2024-09-10 14:34:30|3982.5|3976.5|3985|3979|3985|3979|3982.5|3976.5|7
1725978880000|2024-09-10 14:34:40|3985.5|3979.5|3984.5|3978.5|3985.5|3979.5|3984|3978|21
1725978890000|2024-09-10 14:34:50|3984.9|3978.9|3982.6|3976.6|3985|3979|3982.6|3976.6|16
1725978900000|2024-09-10 14:35:00|3983|3977|3985.5|3979.5|3986|3980|3982.5|3976.5|18
1725978910000|2024-09-10 14:35:10|3985|3979|3984.5|3978.5|3985.5|3979.5|3984|3978|24
1725978920000|2024-09-10 14:35:20|3985|3979|3984.6|3978.6|3985|3979|3984.1|3978.1|14
1725978930000|2024-09-10 14:35:30|3984.5|3978.5|3984.5|3978.5|3985|3979|3984.5|3978.5|3
1725978940000|2024-09-10 14:35:40|3984.6|3978.6|3983|3977|3985|3979|3983|3977|30
1725978950000|2024-09-10 14:35:50|3982.6|3976.6|3983.5|3977.5|3983.5|3977.5|3982|3976|34
1725978960000|2024-09-10 14:36:00|3984|3978|3980.5|3974.5|3984|3978|3980|3974|6
1725978970000|2024-09-10 14:36:10|3980.1|3974.1|3980.5|3974.5|3981|3975|3980|3974|8
1725978980000|2024-09-10 14:36:20|3981|3975|3983|3977|3983|3977|3981|3975|1
1725978990000|2024-09-10 14:36:30|3983.1|3977.1|3983|3977|3983.1|3977.1|3983|3977|0
1725979000000|2024-09-10 14:36:40|3982.2|3976.2|3983|3977|3983|3977|3982|3976|11
1725979010000|2024-09-10 14:36:50|3982.6|3976.6|3984|3978|3984|3978|3982|3976|4
1725979020000|2024-09-10 14:37:00|3984.1|3978.1|3989|3983|3989.1|3983.1|3984|3978|55
1725979030000|2024-09-10 14:37:10|3988|3982|3991|3985|3991|3985|3988|3982|17
1725979040000|2024-09-10 14:37:20|3991.5|3985.5|3991.5|3985.5|3992|3986|3991|3985|26
1725979050000|2024-09-10 14:37:30|3991|3985|3989|3983|3991|3985|3989|3983|14
1725979060000|2024-09-10 14:37:40|3989.5|3983.5|3991.5|3985.5|3991.5|3985.5|3989|3983|13
1725979070000|2024-09-10 14:37:50|3992|3986|3991.5|3985.5|3992|3986|3991.5|3985.5|5
1725979080000|2024-09-10 14:38:00|3990.1|3984.1|3990|3984|3991|3985|3989|3983|16
1725979090000|2024-09-10 14:38:10|3989|3983|3990.1|3984.1|3991|3985|3988.5|3982.5|21
1725979100000|2024-09-10 14:38:20|3990|3984|3991.5|3985.5|3991.5|3985.5|3989.5|3983.5|44
1725979110000|2024-09-10 14:38:30|3992|3986|3993|3987|3993|3987|3991.6|3985.6|29
1725979120000|2024-09-10 14:38:40|3994|3988|3994|3988|3995|3989|3994|3988|242
1725979130000|2024-09-10 14:38:50|3993.6|3987.6|3993.5|3987.5|3994|3988|3992.6|3986.6|38
1725979140000|2024-09-10 14:39:00|3993.1|3987.1|3993|3987|3993.1|3987.1|3992|3986|3
1725979150000|2024-09-10 14:39:10|3993.1|3987.1|3996|3990|3996|3990|3993.1|3987.1|26
1725979160000|2024-09-10 14:39:20|3996.1|3990.1|3994.6|3988.6|3997|3991|3993.2|3987.2|17
1725979170000|2024-09-10 14:39:30|3994.5|3988.5|3993.1|3987.1|3994.5|3988.5|3992.6|3986.6|2
1725979180000|2024-09-10 14:39:40|3993|3987|3993|3987|3994|3988|3993|3987|8
1725979190000|2024-09-10 14:39:50|3992.2|3986.2|3990|3984|3992.2|3986.2|3990|3984|12
1725979200000|2024-09-10 14:40:00|3989.5|3983.5|3990.5|3984.5|3991|3985|3988.1|3982.1|23
1725979210000|2024-09-10 14:40:10|3991|3985|3987.5|3981.5|3991|3985|3987.5|3981.5|20
1725979220000|2024-09-10 14:40:20|3987|3981|3987|3981|3987.1|3981.1|3986.6|3980.6|7
1725979230000|2024-09-10 14:40:30|3986|3980|3986.1|3980.1|3986.1|3980.1|3986|3980|23
1725979240000|2024-09-10 14:40:40|3986|3980|3985.5|3979.5|3986|3980|3984|3978|32
1725979250000|2024-09-10 14:40:50|3986|3980|3985|3979|3986|3980|3985|3979|5
1725979260000|2024-09-10 14:41:00|3986|3980|3985|3979|3987|3981|3985|3979|17
1725979270000|2024-09-10 14:41:10|3985.5|3979.5|3985.5|3979.5|3986|3980|3984.5|3978.5|13
1725979280000|2024-09-10 14:41:20|3985|3979|3985|3979|3986|3980|3985|3979|4
1725979290000|2024-09-10 14:41:30|3985.5|3979.5|3985|3979|3986|3980|3985|3979|25
1725979300000|2024-09-10 14:41:40|3985.5|3979.5|3988|3982|3988|3982|3985.5|3979.5|6
1725979310000|2024-09-10 14:41:50|3987|3981|3988|3982|3988|3982|3986.5|3980.5|35
1725979320000|2024-09-10 14:42:00|3986.1|3980.1|3987|3981|3987|3981|3986.1|3980.1|10
1725979330000|2024-09-10 14:42:10|3986.5|3980.5|3986|3980|3986.5|3980.5|3986|3980|3
1725979340000|2024-09-10 14:42:20|3987|3981|3986|3980|3987|3981|3986|3980|19
1725979350000|2024-09-10 14:42:30|3987|3981|3986|3980|3987|3981|3986|3980|7
1725979360000|2024-09-10 14:42:40|3987|3981|3987|3981|3987|3981|3987|3981|29
1725979370000|2024-09-10 14:42:50|3987.9|3981.9|3988|3982|3990|3984|3987.1|3981.1|25
1725979380000|2024-09-10 14:43:00|3988.5|3982.5|3988|3982|3989|3983|3988|3982|18
1725979390000|2024-09-10 14:43:10|||||||||1
1725979400000|2024-09-10 14:43:20|3987|3981|3987|3981|3987|3981|3987|3981|6
1725979410000|2024-09-10 14:43:30|3987.8|3981.8|3988|3982|3989|3983|3987.8|3981.8|28
1725979420000|2024-09-10 14:43:40|3988.4|3982.4|3988.5|3982.5|3989|3983|3988|3982|18
1725979430000|2024-09-10 14:43:50|3988|3982|3988|3982|3989|3983|3988|3982|9
1725979440000|2024-09-10 14:44:00|3989|3983|3991|3985|3991.5|3985.5|3989|3983|52
1725979450000|2024-09-10 14:44:10|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|4
1725979460000|2024-09-10 14:44:20|3990.5|3984.5|3991|3985|3991|3985|3990.5|3984.5|8
1725979470000|2024-09-10 14:44:30|3991.5|3985.5|3993|3987|3993|3987|3991|3985|15
1725979480000|2024-09-10 14:44:40|3993.4|3987.4|3992.5|3986.5|3993.4|3987.4|3992|3986|26
1725979490000|2024-09-10 14:44:50|3992|3986|3992.5|3986.5|3992.5|3986.5|3991|3985|12
1725979500000|2024-09-10 14:45:00|3992|3986|3993|3987|3993|3987|3991.6|3985.6|12
1725979510000|2024-09-10 14:45:10|3992.9|3986.9|3992|3986|3992.9|3986.9|3992|3986|8
1725979520000|2024-09-10 14:45:20|||||||||3
1725979530000|2024-09-10 14:45:30|3993|3987|3997|3991|3997|3991|3993|3987|19
1725979540000|2024-09-10 14:45:40|3996|3990|3997|3991|3997|3991|3996|3990|23
1725979550000|2024-09-10 14:45:50|3996.6|3990.6|3994.5|3988.5|3997|3991|3994|3988|24
1725979560000|2024-09-10 14:46:00|3995|3989|3996|3990|3996|3990|3995|3989|10
1725979570000|2024-09-10 14:46:10|3996.5|3990.5|3997|3991|3997|3991|3996|3990|5
1725979580000|2024-09-10 14:46:20|3997.1|3991.1|3998|3992|3998|3992|3997.1|3991.1|7
1725979590000|2024-09-10 14:46:30|3997.9|3991.9|3997|3991|3998|3992|3997|3991|11
1725979600000|2024-09-10 14:46:40|3997.5|3991.5|3997|3991|3997.5|3991.5|3996.5|3990.5|8
1725979610000|2024-09-10 14:46:50|3997.5|3991.5|3997.5|3991.5|3998|3992|3997.5|3991.5|3
1725979620000|2024-09-10 14:47:00|3997|3991|3998|3992|3998.5|3992.5|3997|3991|10
1725979630000|2024-09-10 14:47:10|3998.5|3992.5|3996|3990|3998.5|3992.5|3995.5|3989.5|6
1725979640000|2024-09-10 14:47:20|3995.5|3989.5|3996|3990|3996|3990|3994.5|3988.5|10
1725979650000|2024-09-10 14:47:30|3995|3989|3994|3988|3995.5|3989.5|3993.5|3987.5|3
1725979660000|2024-09-10 14:47:40|3995|3989|3995|3989|3995|3989|3995|3989|6
1725979670000|2024-09-10 14:47:50|3994|3988|3994|3988|3995|3989|3994|3988|6
1725979680000|2024-09-10 14:48:00|3994.5|3988.5|3993|3987|3996|3990|3993|3987|9
1725979690000|2024-09-10 14:48:10|3992.5|3986.5|3992.5|3986.5|3993|3987|3992.5|3986.5|3
1725979700000|2024-09-10 14:48:20|3993|3987|3993.5|3987.5|3993.5|3987.5|3992.5|3986.5|13
1725979710000|2024-09-10 14:48:30|3994|3988|3995|3989|3996|3990|3993.5|3987.5|6
1725979720000|2024-09-10 14:48:40|3994.5|3988.5|3994|3988|3995|3989|3994|3988|3
1725979730000|2024-09-10 14:48:50|3996|3990|3995.5|3989.5|3996|3990|3995|3989|5
1725979740000|2024-09-10 14:49:00|3995|3989|3994|3988|3995.5|3989.5|3993.5|3987.5|4
1725979750000|2024-09-10 14:49:10|3995|3989|3995|3989|3995|3989|3994|3988|8
1725979760000|2024-09-10 14:49:20|3994.1|3988.1|3994|3988|3994.1|3988.1|3994|3988|5
1725979770000|2024-09-10 14:49:30|3994.1|3988.1|3995|3989|3996|3990|3994.1|3988.1|26
1725979780000|2024-09-10 14:49:40|3994|3988|3994|3988|3994.5|3988.5|3994|3988|5
1725979790000|2024-09-10 14:49:50|3993.5|3987.5|3993.5|3987.5|3994|3988|3993|3987|2
1725979800000|2024-09-10 14:50:00|3993|3987|3992|3986|3993.5|3987.5|3992|3986|9
1725979810000|2024-09-10 14:50:10|3993.3|3987.3|3994|3988|3994|3988|3993.3|3987.3|13
1725979820000|2024-09-10 14:50:20|3994.5|3988.5|3994|3988|3994.5|3988.5|3993.5|3987.5|53
1725979830000|2024-09-10 14:50:30|3995|3989|3993|3987|3995|3989|3993|3987|10
1725979840000|2024-09-10 14:50:40|3992.5|3986.5|3993|3987|3993|3987|3992.5|3986.5|6
1725979850000|2024-09-10 14:50:50|3992|3986|3991|3985|3992|3986|3991|3985|9
1725979860000|2024-09-10 14:51:00|3991.9|3985.9|3989|3983|3992|3986|3989|3983|34
1725979870000|2024-09-10 14:51:10|3988.5|3982.5|3988|3982|3988.5|3982.5|3988|3982|3
1725979880000|2024-09-10 14:51:20|3988.4|3982.4|3988.9|3982.9|3989.5|3983.5|3988|3982|14
1725979890000|2024-09-10 14:51:30|3989|3983|3989.5|3983.5|3989.5|3983.5|3989|3983|3
1725979900000|2024-09-10 14:51:40|3989|3983|3989|3983|3989|3983|3988.9|3982.9|4
1725979910000|2024-09-10 14:51:50|3988.5|3982.5|3988|3982|3988.5|3982.5|3987|3981|16
1725979920000|2024-09-10 14:52:00|3989|3983|3991|3985|3991|3985|3989|3983|13
1725979930000|2024-09-10 14:52:10|||||||||2
1725979940000|2024-09-10 14:52:20|3990|3984|3989|3983|3990|3984|3988.5|3982.5|12
1725979960000|2024-09-10 14:52:40|3990|3984|3989|3983|3990|3984|3989|3983|11
1725979970000|2024-09-10 14:52:50|||||||||1
1725979980000|2024-09-10 14:53:00|3990|3984|3990.5|3984.5|3990.9|3984.9|3989.5|3983.5|15
1725979990000|2024-09-10 14:53:10|3990|3984|3991|3985|3991|3985|3989.5|3983.5|12
1725980000000|2024-09-10 14:53:20|3990.5|3984.5|3990.5|3984.5|3991|3985|3990|3984|7
1725980010000|2024-09-10 14:53:30|3990.9|3984.9|3990.5|3984.5|3991.5|3985.5|3990|3984|9
1725980020000|2024-09-10 14:53:40|3991|3985|3991.5|3985.5|3991.5|3985.5|3990.5|3984.5|39
1725980030000|2024-09-10 14:53:50|3991|3985|3993|3987|3993|3987|3991|3985|17
1725980040000|2024-09-10 14:54:00|3992.5|3986.5|3993|3987|3993|3987|3992.5|3986.5|9
1725980050000|2024-09-10 14:54:10|3994.5|3988.5|3997.5|3991.5|3997.5|3991.5|3993.5|3987.5|71
1725980060000|2024-09-10 14:54:20|3998|3992|4000|3994|4000|3994|3997.1|3991.1|63
1725980070000|2024-09-10 14:54:30|4001|3995|4000|3994|4001|3995|4000|3994|18
1725980080000|2024-09-10 14:54:40|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3999.5|3993.5|6
1725980090000|2024-09-10 14:54:50|4000|3994|4001|3995|4002.5|3996.5|4000|3994|10
1725980100000|2024-09-10 14:55:00|4000.5|3994.5|3999.5|3993.5|4000.5|3994.5|3999.5|3993.5|10
1725980110000|2024-09-10 14:55:10|3999|3993|4000|3994|4000.5|3994.5|3999|3993|22
1725980120000|2024-09-10 14:55:20|3999.6|3993.6|3999|3993|4000|3994|3999|3993|5
1725980130000|2024-09-10 14:55:30|3998.5|3992.5|3999|3993|3999|3993|3998.5|3992.5|3
1725980140000|2024-09-10 14:55:40|3998.6|3992.6|3996|3990|3999|3993|3995.5|3989.5|16
1725980150000|2024-09-10 14:55:50|3995.5|3989.5|3994.5|3988.5|3995.5|3989.5|3994.5|3988.5|3
1725980160000|2024-09-10 14:56:00|3994|3988|3994|3988|3994.9|3988.9|3994|3988|12
1725980180000|2024-09-10 14:56:20|3995|3989|3994|3988|3995|3989|3994|3988|7
1725980190000|2024-09-10 14:56:30|3994.5|3988.5|3995.5|3989.5|3995.5|3989.5|3994.5|3988.5|9
1725980200000|2024-09-10 14:56:40|3996|3990|3996.9|3990.9|3997|3991|3995.5|3989.5|10
1725980210000|2024-09-10 14:56:50|3996.5|3990.5|3995.5|3989.5|3997|3991|3995|3989|5
1725980220000|2024-09-10 14:57:00|3995.9|3989.9|3996|3990|3996|3990|3995|3989|5
1725980240000|2024-09-10 14:57:20|3995|3989|3995|3989|3996|3990|3994.5|3988.5|33
1725980250000|2024-09-10 14:57:30|3995.5|3989.5|3995|3989|3996|3990|3995|3989|23
1725980260000|2024-09-10 14:57:40|3996|3990|3996|3990|3996|3990|3995.5|3989.5|1
1725980270000|2024-09-10 14:57:50|3997|3991|3996.5|3990.5|3997|3991|3996|3990|16
1725980280000|2024-09-10 14:58:00|3997|3991|3997|3991|3998|3992|3996.5|3990.5|3
1725980290000|2024-09-10 14:58:10|3997.5|3991.5|3997|3991|3997.5|3991.5|3997|3991|6
1725980300000|2024-09-10 14:58:20|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|1
1725980310000|2024-09-10 14:58:30|3997.5|3991.5|4000.5|3994.5|4000.5|3994.5|3997.5|3991.5|14
1725980320000|2024-09-10 14:58:40|4000|3994|3999|3993|4000|3994|3999|3993|0
1725980330000|2024-09-10 14:58:50|4000|3994|3999.5|3993.5|4000|3994|3999.5|3993.5|5
1725980340000|2024-09-10 14:59:00|3999.9|3993.9|3999|3993|4000|3994|3998.5|3992.5|3
1725980350000|2024-09-10 14:59:10|3998.5|3992.5|3997.5|3991.5|3999|3993|3997|3991|47
1725980360000|2024-09-10 14:59:20|3997|3991|3997|3991|3997.5|3991.5|3997|3991|2
1725980370000|2024-09-10 14:59:30|3996.5|3990.5|3998|3992|3998|3992|3996.5|3990.5|12
1725980380000|2024-09-10 14:59:40|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3997.5|3991.5|1
1725980390000|2024-09-10 14:59:50|3998|3992|3998.5|3992.5|3999.1|3993.1|3998|3992|19
1725980400000|2024-09-10 15:00:00|3999.8|3993.8|4003.5|3997.5|4005.1|3999.1|3999.8|3993.8|146
1725980410000|2024-09-10 15:00:10|4002.1|3996.1|4005|3999|4007|4001|4002.1|3996.1|60
1725980420000|2024-09-10 15:00:20|4006.5|4000.5|4005.5|3999.5|4006.5|4000.5|4005.5|3999.5|9
1725980430000|2024-09-10 15:00:30|4006.3|4000.3|4007|4001|4007|4001|4006.3|4000.3|7
1725980440000|2024-09-10 15:00:40|||||||||3
1725980450000|2024-09-10 15:00:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007|4001|27
1725980460000|2024-09-10 15:01:00|4007|4001|4007.9|4001.9|4007.9|4001.9|4007|4001|63
1725980470000|2024-09-10 15:01:10|4007.5|4001.5|4007.9|4001.9|4007.9|4001.9|4007|4001|13
1725980480000|2024-09-10 15:01:20|4008|4002|4007.9|4001.9|4008|4002|4007.9|4001.9|2
1725980490000|2024-09-10 15:01:30|4008.7|4002.7|4009.3|4003.3|4010.8|4004.8|4008.7|4002.7|40
1725980500000|2024-09-10 15:01:40|4009.7|4003.7|4008.9|4002.9|4009.7|4003.7|4008.5|4002.5|14
1725980510000|2024-09-10 15:01:50|4009.7|4003.7|4010.4|4004.4|4010.9|4004.9|4009.7|4003.7|17
1725980520000|2024-09-10 15:02:00|4009.9|4003.9|4008.9|4002.9|4009.9|4003.9|4008.5|4002.5|9
1725980530000|2024-09-10 15:02:10|4008|4002|4011.4|4005.4|4011.4|4005.4|4007.9|4001.9|48
1725980540000|2024-09-10 15:02:20|4011.8|4005.8|4011|4005|4012.8|4006.8|4011|4005|57
1725980550000|2024-09-10 15:02:30|4010.9|4004.9|4011.4|4005.4|4011.8|4005.8|4010.9|4004.9|26
1725980560000|2024-09-10 15:02:40|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4010.8|4004.8|5
1725980570000|2024-09-10 15:02:50|4011.4|4005.4|4012.3|4006.3|4012.8|4006.8|4011.4|4005.4|8
1725980580000|2024-09-10 15:03:00|4011.9|4005.9|4012.4|4006.4|4012.8|4006.8|4011.5|4005.5|9
1725980590000|2024-09-10 15:03:10|4012.3|4006.3|4011.9|4005.9|4012.3|4006.3|4011.4|4005.4|7
1725980600000|2024-09-10 15:03:20|4012.3|4006.3|4010.3|4004.3|4012.8|4006.8|4010.3|4004.3|11
1725980610000|2024-09-10 15:03:30|4009.9|4003.9|4009.9|4003.9|4010.9|4004.9|4009.8|4003.8|4
1725980620000|2024-09-10 15:03:40|4009.8|4003.8|4009.9|4003.9|4009.9|4003.9|4009.8|4003.8|5
1725980630000|2024-09-10 15:03:50|4010|4004|4010.4|4004.4|4010.8|4004.8|4010|4004|10
1725980640000|2024-09-10 15:04:00|4010.3|4004.3|4011.8|4005.8|4011.8|4005.8|4010.3|4004.3|3
1725980650000|2024-09-10 15:04:10|4011.4|4005.4|4011.8|4005.8|4011.8|4005.8|4011.4|4005.4|2
1725980660000|2024-09-10 15:04:20|4011.4|4005.4|4012|4006|4012|4006|4010.8|4004.8|5
1725980670000|2024-09-10 15:04:30|4011.9|4005.9|4009.9|4003.9|4012.9|4006.9|4009.9|4003.9|8
1725980680000|2024-09-10 15:04:40|4010|4004|4011.4|4005.4|4011.4|4005.4|4009|4003|7
1725980690000|2024-09-10 15:04:50|4010.9|4004.9|4011.9|4005.9|4011.9|4005.9|4010.9|4004.9|6
1725980700000|2024-09-10 15:05:00|4012|4006|4013.8|4007.8|4013.8|4007.8|4011.1|4005.1|100
1725980710000|2024-09-10 15:05:10|4013.4|4007.4|4013.9|4007.9|4013.9|4007.9|4012.8|4006.8|31
1725980720000|2024-09-10 15:05:20|4013.8|4007.8|4013.9|4007.9|4014.8|4008.8|4012.9|4006.9|44
1725980730000|2024-09-10 15:05:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4011.9|4005.9|12
1725980740000|2024-09-10 15:05:40|4012.3|4006.3|4012.8|4006.8|4012.9|4006.9|4012.3|4006.3|4
1725980750000|2024-09-10 15:05:50|4012.3|4006.3|4012.8|4006.8|4012.9|4006.9|4010.9|4004.9|21
1725980760000|2024-09-10 15:06:00|4012|4006|4011.9|4005.9|4012|4006|4011.9|4005.9|8
1725980770000|2024-09-10 15:06:10|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4010.9|4004.9|16
1725980780000|2024-09-10 15:06:20|4011.9|4005.9|4012.3|4006.3|4012.8|4006.8|4011.9|4005.9|6
1725980790000|2024-09-10 15:06:30|4012.7|4006.7|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|4
1725980800000|2024-09-10 15:06:40|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|15
1725980810000|2024-09-10 15:06:50|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|6
1725980820000|2024-09-10 15:07:00|4014|4008|4015.8|4009.8|4015.8|4009.8|4014|4008|17
1725980830000|2024-09-10 15:07:10|4015.9|4009.9|4015.8|4009.8|4015.9|4009.9|4015.3|4009.3|4
1725980840000|2024-09-10 15:07:20|4015.7|4009.7|4015.8|4009.8|4015.8|4009.8|4015.7|4009.7|4
1725980850000|2024-09-10 15:07:30|||||||||5
1725980860000|2024-09-10 15:07:40|4014.8|4008.8|4013.8|4007.8|4014.8|4008.8|4012.9|4006.9|17
1725980870000|2024-09-10 15:07:50|4013.7|4007.7|4012.9|4006.9|4013.7|4007.7|4012.9|4006.9|13
1725980880000|2024-09-10 15:08:00|4013.3|4007.3|4012.9|4006.9|4013.4|4007.4|4012.9|4006.9|6
1725980890000|2024-09-10 15:08:10|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|3
1725980900000|2024-09-10 15:08:20|||||||||1
1725980910000|2024-09-10 15:08:30|4012.8|4006.8|4010.9|4004.9|4012.9|4006.9|4010.9|4004.9|13
1725980920000|2024-09-10 15:08:40|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4009.9|4003.9|3
1725980930000|2024-09-10 15:08:50|4009.9|4003.9|4007.9|4001.9|4009.9|4003.9|4007.9|4001.9|10
1725980940000|2024-09-10 15:09:00|||||||||9
1725980950000|2024-09-10 15:09:10|4007.4|4001.4|4009.8|4003.8|4009.9|4003.9|4007.3|4001.3|22
1725980960000|2024-09-10 15:09:20|4008.9|4002.9|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|16
1725980970000|2024-09-10 15:09:30|4008.3|4002.3|4009.8|4003.8|4009.9|4003.9|4008.3|4002.3|8
1725980980000|2024-09-10 15:09:40|4009.3|4003.3|4009.9|4003.9|4009.9|4003.9|4009.3|4003.3|1
1725980990000|2024-09-10 15:09:50|4010|4004|4010.8|4004.8|4010.9|4004.9|4010|4004|6
1725981000000|2024-09-10 15:10:00|4011.9|4005.9|4013.9|4007.9|4013.9|4007.9|4010.9|4004.9|16
1725981010000|2024-09-10 15:10:10|4013.8|4007.8|4011.9|4005.9|4013.8|4007.8|4011.9|4005.9|4
1725981020000|2024-09-10 15:10:20|4011.8|4005.8|4016.4|4010.4|4016.8|4010.8|4011.4|4005.4|40
1725981030000|2024-09-10 15:10:30|4016.8|4010.8|4014.9|4008.9|4016.8|4010.8|4014.9|4008.9|5
1725981040000|2024-09-10 15:10:40|4015.3|4009.3|4015.3|4009.3|4015.9|4009.9|4014.9|4008.9|13
1725981050000|2024-09-10 15:10:50|4014.9|4008.9|4013.3|4007.3|4015.5|4009.5|4013.3|4007.3|13
1725981060000|2024-09-10 15:11:00|4013.4|4007.4|4012.9|4006.9|4013.8|4007.8|4012.9|4006.9|2
1725981070000|2024-09-10 15:11:10|4012.3|4006.3|4012.3|4006.3|4012.9|4006.9|4011.9|4005.9|2
1725981080000|2024-09-10 15:11:20|4011.9|4005.9|4011.8|4005.8|4011.9|4005.9|4011.8|4005.8|1
1725981090000|2024-09-10 15:11:30|4012.9|4006.9|4009.3|4003.3|4012.9|4006.9|4008.9|4002.9|13
1725981100000|2024-09-10 15:11:40|4009.5|4003.5|4010.9|4004.9|4011.8|4005.8|4009.5|4003.5|3
1725981110000|2024-09-10 15:11:50|4011.9|4005.9|4012.3|4006.3|4012.3|4006.3|4011.9|4005.9|17
1725981120000|2024-09-10 15:12:00|4011.9|4005.9|4012.9|4006.9|4013.9|4007.9|4011.9|4005.9|14
1725981130000|2024-09-10 15:12:10|4012.5|4006.5|4011.8|4005.8|4012.5|4006.5|4010.9|4004.9|17
1725981140000|2024-09-10 15:12:20|4011.4|4005.4|4011|4005|4011.4|4005.4|4010.8|4004.8|12
1725981150000|2024-09-10 15:12:30|4010.9|4004.9|4011.4|4005.4|4011.8|4005.8|4010.8|4004.8|8
1725981160000|2024-09-10 15:12:40|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|3
1725981170000|2024-09-10 15:12:50|4011.7|4005.7|4010.8|4004.8|4011.7|4005.7|4010.8|4004.8|3
1725981180000|2024-09-10 15:13:00|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|9
1725981190000|2024-09-10 15:13:10|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|14
1725981200000|2024-09-10 15:13:20|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4012.9|4006.9|3
1725981210000|2024-09-10 15:13:30|4013.4|4007.4|4012.9|4006.9|4013.8|4007.8|4012.8|4006.8|0
1725981220000|2024-09-10 15:13:40|4012.8|4006.8|4012.8|4006.8|4012.9|4006.9|4012.8|4006.8|0
1725981230000|2024-09-10 15:13:50|4012|4006|4012.3|4006.3|4012.8|4006.8|4011.8|4005.8|8
1725981240000|2024-09-10 15:14:00|4011.9|4005.9|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|6
1725981250000|2024-09-10 15:14:10|4012.8|4006.8|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|0
1725981260000|2024-09-10 15:14:20|4011.8|4005.8|4011|4005|4012.4|4006.4|4011|4005|468
1725981270000|2024-09-10 15:14:30|4011.5|4005.5|4011|4005|4011.5|4005.5|4011|4005|7
1725981280000|2024-09-10 15:14:40|4012|4006|4012.5|4006.5|4012.5|4006.5|4011.5|4005.5|33
1725981290000|2024-09-10 15:14:50|4012|4006|4012.5|4006.5|4012.5|4006.5|4012|4006|0
1725981300000|2024-09-10 15:15:00|4012|4006|4011.5|4005.5|4012|4006|4011.5|4005.5|5
1725981310000|2024-09-10 15:15:10|4011|4005|4012.5|4006.5|4013|4007|4011|4005|11
1725981320000|2024-09-10 15:15:20|4013|4007|4012.5|4006.5|4013|4007|4012.5|4006.5|1
1725981330000|2024-09-10 15:15:30|4012|4006|4012|4006|4012|4006|4012|4006|1
1725981340000|2024-09-10 15:15:40|4013|4007|4014|4008|4014|4008|4013|4007|10
1725981350000|2024-09-10 15:15:50|4013.9|4007.9|4013.5|4007.5|4014|4008|4013.5|4007.5|34
1725981360000|2024-09-10 15:16:00|4013|4007|4013|4007|4014|4008|4012.5|4006.5|20
1725981380000|2024-09-10 15:16:20|||||||||1
1725981390000|2024-09-10 15:16:30|||||||||2
1725981400000|2024-09-10 15:16:40|4013.5|4007.5|4014|4008|4014|4008|4013.5|4007.5|3
1725981410000|2024-09-10 15:16:50|4013|4007|4012|4006|4013|4007|4012|4006|10
1725981420000|2024-09-10 15:17:00|4012.1|4006.1|4012.5|4006.5|4013|4007|4012.1|4006.1|8
1725981430000|2024-09-10 15:17:10|4012|4006|4015|4009|4015|4009|4012|4006|6
1725981440000|2024-09-10 15:17:20|4014.1|4008.1|4015|4009|4015|4009|4014.1|4008.1|12
1725981450000|2024-09-10 15:17:30|4014.5|4008.5|4014|4008|4015|4009|4014|4008|10
1725981460000|2024-09-10 15:17:40|4013|4007|4012|4006|4013|4007|4012|4006|6
1725981470000|2024-09-10 15:17:50|4011.1|4005.1|4011|4005|4012|4006|4011|4005|20
1725981480000|2024-09-10 15:18:00|4010|4004|4010|4004|4010|4004|4010|4004|6
1725981490000|2024-09-10 15:18:10|4010.5|4004.5|4010|4004|4010.5|4004.5|4008.5|4002.5|6
1725981500000|2024-09-10 15:18:20|4009.9|4003.9|4009|4003|4009.9|4003.9|4009|4003|4
1725981520000|2024-09-10 15:18:40|4008.5|4002.5|4009|4003|4009|4003|4008|4002|6
1725981530000|2024-09-10 15:18:50|4008.5|4002.5|4008.5|4002.5|4009|4003|4007|4001|10
1725981540000|2024-09-10 15:19:00|4008.9|4002.9|4009|4003|4009|4003|4008.5|4002.5|1
1725981550000|2024-09-10 15:19:10|4008.5|4002.5|4009|4003|4009|4003|4008.5|4002.5|1
1725981570000|2024-09-10 15:19:30|4008.5|4002.5|4009|4003|4009|4003|4008|4002|6
1725981580000|2024-09-10 15:19:40|4011.5|4005.5|4010.5|4004.5|4011.9|4005.9|4010.5|4004.5|10
1725981590000|2024-09-10 15:19:50|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|0
1725981600000|2024-09-10 15:20:00|4010|4004|4008.5|4002.5|4011|4005|4008.5|4002.5|3
1725981610000|2024-09-10 15:20:10|4008|4002|4007|4001|4008|4002|4006.1|4000.1|8
1725981620000|2024-09-10 15:20:20|4006.9|4000.9|4009.5|4003.5|4009.5|4003.5|4006.5|4000.5|22
1725981630000|2024-09-10 15:20:30|4010|4004|4009.5|4003.5|4010|4004|4009.5|4003.5|1
1725981640000|2024-09-10 15:20:40|4010|4004|4010|4004|4010.5|4004.5|4009.5|4003.5|4
1725981650000|2024-09-10 15:20:50|4010.4|4004.4|4010|4004|4010.5|4004.5|4010|4004|5
1725981660000|2024-09-10 15:21:00|4009|4003|4009|4003|4009|4003|4008.5|4002.5|7
1725981670000|2024-09-10 15:21:10|||||||||1
1725981680000|2024-09-10 15:21:20|4010|4004|4009|4003|4010|4004|4009|4003|20
1725981690000|2024-09-10 15:21:30|||||||||1
1725981710000|2024-09-10 15:21:50|||||||||4
1725981720000|2024-09-10 15:22:00|||||||||4
1725981740000|2024-09-10 15:22:20|4008|4002|4009|4003|4009|4003|4007|4001|11
1725981750000|2024-09-10 15:22:30|4009.4|4003.4|4007|4001|4010|4004|4007|4001|70
1725981760000|2024-09-10 15:22:40|4008|4002|4008.5|4002.5|4008.5|4002.5|4008|4002|62
1725981770000|2024-09-10 15:22:50|4008|4002|4007.5|4001.5|4008.5|4002.5|4007.5|4001.5|4
1725981780000|2024-09-10 15:23:00|4008|4002|4007|4001|4008|4002|4006|4000|7
1725981790000|2024-09-10 15:23:10|4006.5|4000.5|4009|4003|4009|4003|4006.5|4000.5|26
1725981800000|2024-09-10 15:23:20|4008|4002|4006|4000|4008|4002|4006|4000|17
1725981810000|2024-09-10 15:23:30|4007.7|4001.7|4006.5|4000.5|4008|4002|4006.5|4000.5|21
1725981820000|2024-09-10 15:23:40|4006.9|4000.9|4007|4001|4007|4001|4006.9|4000.9|0
1725981830000|2024-09-10 15:23:50|4006.5|4000.5|4005|3999|4006.5|4000.5|4005|3999|4
1725981840000|2024-09-10 15:24:00|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|7
1725981860000|2024-09-10 15:24:20|4005.5|3999.5|4005.5|3999.5|4006|4000|4005.1|3999.1|15
1725981870000|2024-09-10 15:24:30|4006|4000|4007|4001|4007|4001|4006|4000|7
1725981880000|2024-09-10 15:24:40|4006.5|4000.5|4007|4001|4007|4001|4006.5|4000.5|0
1725981890000|2024-09-10 15:24:50|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|1
1725981900000|2024-09-10 15:25:00|4007|4001|4005.5|3999.5|4007|4001|4005.1|3999.1|5
1725981910000|2024-09-10 15:25:10|4006|4000|4007|4001|4007|4001|4005.1|3999.1|18
1725981920000|2024-09-10 15:25:20|4007.5|4001.5|4008.5|4002.5|4009|4003|4007.5|4001.5|6
1725981930000|2024-09-10 15:25:30|4009|4003|4008.5|4002.5|4009|4003|4008|4002|3
1725981940000|2024-09-10 15:25:40|4008|4002|4008.5|4002.5|4008.5|4002.5|4008|4002|1
1725981950000|2024-09-10 15:25:50|4008|4002|4009|4003|4009|4003|4008|4002|1
1725981960000|2024-09-10 15:26:00|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|3
1725981970000|2024-09-10 15:26:10|||||||||2
1725981980000|2024-09-10 15:26:20|4009.1|4003.1|4009|4003|4009.1|4003.1|4009|4003|2
1725981990000|2024-09-10 15:26:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1725982000000|2024-09-10 15:26:40|4009|4003|4009|4003|4009|4003|4008.5|4002.5|0
1725982020000|2024-09-10 15:27:00|4009.5|4003.5|4010|4004|4010|4004|4009|4003|12
1725982030000|2024-09-10 15:27:10|4009|4003|4007|4001|4009|4003|4006.5|4000.5|9
1725982040000|2024-09-10 15:27:20|4008.2|4002.2|4009|4003|4009|4003|4008.2|4002.2|6
1725982050000|2024-09-10 15:27:30|4008.5|4002.5|4009|4003|4009.5|4003.5|4008.5|4002.5|3
1725982060000|2024-09-10 15:27:40|4009.4|4003.4|4009|4003|4009.5|4003.5|4009|4003|3
1725982070000|2024-09-10 15:27:50|4008.5|4002.5|4011|4005|4011|4005|4008.5|4002.5|29
1725982080000|2024-09-10 15:28:00|4011.5|4005.5|4011.9|4005.9|4012|4006|4011|4005|3
1725982090000|2024-09-10 15:28:10|4012|4006|4011|4005|4012.5|4006.5|4010.5|4004.5|5
1725982100000|2024-09-10 15:28:20|4010.6|4004.6|4009.5|4003.5|4011|4005|4009|4003|1
1725982110000|2024-09-10 15:28:30|4009|4003|4009|4003|4009|4003|4009|4003|2
1725982120000|2024-09-10 15:28:40|4009.5|4003.5|4011.5|4005.5|4011.5|4005.5|4009.5|4003.5|15
1725982130000|2024-09-10 15:28:50|4012|4006|4011.5|4005.5|4012|4006|4011|4005|19
1725982140000|2024-09-10 15:29:00|4012|4006|4012|4006|4012|4006|4011.5|4005.5|38
1725982150000|2024-09-10 15:29:10|4011.5|4005.5|4011|4005|4011.5|4005.5|4011|4005|27
1725982160000|2024-09-10 15:29:20|4010.5|4004.5|4010|4004|4010.5|4004.5|4010|4004|7
1725982170000|2024-09-10 15:29:30|4011|4005|4011|4005|4011|4005|4011|4005|6
1725982180000|2024-09-10 15:29:40|4010.5|4004.5|4010|4004|4010.5|4004.5|4010|4004|3
1725982190000|2024-09-10 15:29:50|4010.5|4004.5|4011|4005|4011|4005|4010.5|4004.5|1
1725982200000|2024-09-10 15:30:00|4010.5|4004.5|4010|4004|4011|4005|4010|4004|3
1725982210000|2024-09-10 15:30:10|4010.5|4004.5|4010|4004|4010.5|4004.5|4009.5|4003.5|4
1725982220000|2024-09-10 15:30:20|4011|4005|4010|4004|4011|4005|4009.5|4003.5|4
1725982230000|2024-09-10 15:30:30|||||||||3
1725982240000|2024-09-10 15:30:40|4009|4003|4009|4003|4009|4003|4008.5|4002.5|5
1725982250000|2024-09-10 15:30:50|4008.6|4002.6|4008.5|4002.5|4009|4003|4008.5|4002.5|2
1725982260000|2024-09-10 15:31:00|4008|4002|4008|4002|4009|4003|4007|4001|21
1725982270000|2024-09-10 15:31:10|||||||||29
1725982280000|2024-09-10 15:31:20|4008.1|4002.1|4008|4002|4008.1|4002.1|4007.5|4001.5|9
1725982290000|2024-09-10 15:31:30|4008.1|4002.1|4008|4002|4008.1|4002.1|4008|4002|88
1725982300000|2024-09-10 15:31:40|4007.1|4001.1|4010.5|4004.5|4010.9|4004.9|4007|4001|16
1725982310000|2024-09-10 15:31:50|4010|4004|4010.5|4004.5|4011|4005|4010|4004|5
1725982320000|2024-09-10 15:32:00|4010|4004|4011|4005|4011|4005|4010|4004|2
1725982330000|2024-09-10 15:32:10|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|7
1725982340000|2024-09-10 15:32:20|4010|4004|4011|4005|4011|4005|4009|4003|10
1725982350000|2024-09-10 15:32:30|4010.1|4004.1|4009.5|4003.5|4011|4005|4009.5|4003.5|6
1725982360000|2024-09-10 15:32:40|4009.4|4003.4|4010.5|4004.5|4010.5|4004.5|4009.4|4003.4|34
1725982370000|2024-09-10 15:32:50|4011|4005|4010|4004|4011|4005|4009.5|4003.5|5
1725982380000|2024-09-10 15:33:00|4010.9|4004.9|4009.5|4003.5|4011|4005|4009|4003|13
1725982390000|2024-09-10 15:33:10|4009|4003|4009.5|4003.5|4010|4004|4009|4003|1
1725982400000|2024-09-10 15:33:20|4009|4003|4005.4|3999.4|4009|4003|4005|3999|60
1725982410000|2024-09-10 15:33:30|4005|3999|4006.9|4000.9|4006.9|4000.9|4005|3999|39
1725982420000|2024-09-10 15:33:40|4007|4001|4005|3999|4007.4|4001.4|4005|3999|98
1725982430000|2024-09-10 15:33:50|4005.5|3999.5|4005|3999|4005.5|3999.5|4005|3999|2
1725982440000|2024-09-10 15:34:00|4005.4|3999.4|4002.9|3996.9|4005.4|3999.4|4002.4|3996.4|25
1725982450000|2024-09-10 15:34:10|4003|3997|4003.4|3997.4|4003.4|3997.4|4003|3997|4
1725982460000|2024-09-10 15:34:20|4003.8|3997.8|4004.4|3998.4|4004.4|3998.4|4003.8|3997.8|43
1725982470000|2024-09-10 15:34:30|4004.9|3998.9|4006|4000|4006|4000|4004.8|3998.8|10
1725982480000|2024-09-10 15:34:40|4005.8|3999.8|4005|3999|4006|4000|4005|3999|31
1725982490000|2024-09-10 15:34:50|4004.5|3998.5|4003.5|3997.5|4004.5|3998.5|4003.5|3997.5|9
1725982500000|2024-09-10 15:35:00|4003|3997|4005.9|3999.9|4005.9|3999.9|4002.5|3996.5|32
1725982510000|2024-09-10 15:35:10|4006.3|4000.3|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|10
1725982520000|2024-09-10 15:35:20|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1725982530000|2024-09-10 15:35:30|4006|4000|4006.3|4000.3|4006.3|4000.3|4005.7|3999.7|44
1725982540000|2024-09-10 15:35:40|4006.7|4000.7|4007|4001|4007|4001|4006.4|4000.4|1
1725982550000|2024-09-10 15:35:50|4006.5|4000.5|4006.5|4000.5|4006.9|4000.9|4005.9|3999.9|7
1725982560000|2024-09-10 15:36:00|4005.9|3999.9|4007.3|4001.3|4007.3|4001.3|4005.9|3999.9|4
1725982570000|2024-09-10 15:36:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1725982580000|2024-09-10 15:36:20|4006.4|4000.4|4006|4000|4006.5|4000.5|4006|4000|2
1725982590000|2024-09-10 15:36:30|4006.8|4000.8|4008.4|4002.4|4008.4|4002.4|4006.8|4000.8|122
1725982600000|2024-09-10 15:36:40|4007.5|4001.5|4006|4000|4007.5|4001.5|4005.5|3999.5|26
1725982610000|2024-09-10 15:36:50|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|0
1725982620000|2024-09-10 15:37:00|4006.5|4000.5|4006.5|4000.5|4007|4001|4006.5|4000.5|7
1725982630000|2024-09-10 15:37:10|4007|4001|4005.5|3999.5|4007|4001|4005.5|3999.5|4
1725982640000|2024-09-10 15:37:20|4005|3999|4006|4000|4006|4000|4004.5|3998.5|3
1725982650000|2024-09-10 15:37:30|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005|3999|2
1725982670000|2024-09-10 15:37:50|4005|3999|4005.5|3999.5|4006|4000|4005|3999|2
1725982680000|2024-09-10 15:38:00|4006|4000|4005|3999|4006|4000|4005|3999|5
1725982690000|2024-09-10 15:38:10|4005.8|3999.8|4006|4000|4006|4000|4005.8|3999.8|1
1725982700000|2024-09-10 15:38:20|4006.8|4000.8|4009|4003|4009|4003|4006.8|4000.8|35
1725982710000|2024-09-10 15:38:30|4009.4|4003.4|4009.5|4003.5|4010|4004|4009.4|4003.4|10
1725982720000|2024-09-10 15:38:40|4009|4003|4009|4003|4009.5|4003.5|4009|4003|5
1725982740000|2024-09-10 15:39:00|4008.5|4002.5|4007|4001|4008.5|4002.5|4007|4001|14
1725982750000|2024-09-10 15:39:10|||||||||10
1725982770000|2024-09-10 15:39:30|||||||||11
1725982780000|2024-09-10 15:39:40|4007.5|4001.5|4009|4003|4009.9|4003.9|4007.5|4001.5|18
1725982790000|2024-09-10 15:39:50|4008.5|4002.5|4008|4002|4008.5|4002.5|4008|4002|2
1725982800000|2024-09-10 15:40:00|4009|4003|4009.5|4003.5|4009.5|4003.5|4008|4002|10
1725982810000|2024-09-10 15:40:10|4009|4003|4009|4003|4009.5|4003.5|4009|4003|3
1725982820000|2024-09-10 15:40:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4
1725982830000|2024-09-10 15:40:30|4008.6|4002.6|4008|4002|4009|4003|4008|4002|4
1725982840000|2024-09-10 15:40:40|4007.1|4001.1|4007|4001|4007.5|4001.5|4007|4001|29
1725982850000|2024-09-10 15:40:50|4008|4002|4007.5|4001.5|4008|4002|4007.5|4001.5|3
1725982860000|2024-09-10 15:41:00|4007|4001|4008|4002|4008|4002|4007|4001|3
1725982870000|2024-09-10 15:41:10|4007|4001|4007|4001|4007|4001|4007|4001|2
1725982890000|2024-09-10 15:41:30|4006.1|4000.1|4005|3999|4006.1|4000.1|4004|3998|45
1725982900000|2024-09-10 15:41:40|4004.9|3998.9|4003|3997|4004.9|3998.9|4003|3997|3
1725982910000|2024-09-10 15:41:50|4003.5|3997.5|4004|3998|4004|3998|4003.5|3997.5|2
1725982920000|2024-09-10 15:42:00|4004.9|3998.9|4005|3999|4005.5|3999.5|4004.9|3998.9|8
1725982930000|2024-09-10 15:42:10|4004.1|3998.1|4003|3997|4004.5|3998.5|4002.7|3996.7|67
1725982940000|2024-09-10 15:42:20|4002|3996|4002.5|3996.5|4002.5|3996.5|4002|3996|16
1725982950000|2024-09-10 15:42:30|4003|3997|4004|3998|4004.8|3998.8|4003|3997|13
1725982960000|2024-09-10 15:42:40|4003.5|3997.5|4004|3998|4004|3998|4003.5|3997.5|9
1725982970000|2024-09-10 15:42:50|4003|3997|4004.5|3998.5|4004.5|3998.5|4002|3996|13
1725982980000|2024-09-10 15:43:00|4004|3998|4005.5|3999.5|4005.5|3999.5|4004|3998|1
1725982990000|2024-09-10 15:43:10|4005|3999|4005|3999|4005.5|3999.5|4005|3999|0
1725983000000|2024-09-10 15:43:20|4004.5|3998.5|4004|3998|4004.5|3998.5|4004|3998|4
1725983010000|2024-09-10 15:43:30|4005|3999|4004|3998|4005|3999|4004|3998|10
1725983020000|2024-09-10 15:43:40|4004.4|3998.4|4004|3998|4004.5|3998.5|4004|3998|0
1725983030000|2024-09-10 15:43:50|4004.5|3998.5|4004|3998|4004.5|3998.5|4004|3998|1
1725983040000|2024-09-10 15:44:00|4002.5|3996.5|4002.5|3996.5|4003|3997|4002|3996|9
1725983050000|2024-09-10 15:44:10|4002|3996|4003|3997|4003|3997|4002|3996|11
1725983060000|2024-09-10 15:44:20|4002.5|3996.5|4002|3996|4002.5|3996.5|4001|3995|15
1725983070000|2024-09-10 15:44:30|4001.5|3995.5|4003|3997|4003|3997|4001|3995|14
1725983080000|2024-09-10 15:44:40|||||||||1
1725983090000|2024-09-10 15:44:50|4002.5|3996.5|4002|3996|4002.5|3996.5|4002|3996|8
1725983100000|2024-09-10 15:45:00|4001.1|3995.1|4005|3999|4005|3999|4001|3995|30
1725983110000|2024-09-10 15:45:10|4005.5|3999.5|4003.5|3997.5|4005.5|3999.5|4003|3997|48
1725983120000|2024-09-10 15:45:20|4003.9|3997.9|4003|3997|4003.9|3997.9|4003|3997|2
1725983130000|2024-09-10 15:45:30|4002.5|3996.5|4002|3996|4002.5|3996.5|4002|3996|1
1725983140000|2024-09-10 15:45:40|4002.9|3996.9|3999.5|3993.5|4003|3997|3999|3993|17
1725983150000|2024-09-10 15:45:50|4000|3994|4000|3994|4000|3994|4000|3994|1
1725983160000|2024-09-10 15:46:00|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3999|3993|25
1725983170000|2024-09-10 15:46:10|4001|3995|4000|3994|4001|3995|4000|3994|6
1725983180000|2024-09-10 15:46:20|3999.5|3993.5|3999|3993|4000|3994|3999|3993|11
1725983190000|2024-09-10 15:46:30|3999.4|3993.4|3996|3990|3999.4|3993.4|3996|3990|38
1725983200000|2024-09-10 15:46:40|3996.1|3990.1|3997.1|3991.1|3997.5|3991.5|3996|3990|79
1725983210000|2024-09-10 15:46:50|3997.5|3991.5|3998.5|3992.5|3999.5|3993.5|3997.5|3991.5|36
1725983220000|2024-09-10 15:47:00|3998|3992|3997.5|3991.5|3998|3992|3997|3991|11
1725983230000|2024-09-10 15:47:10|3998|3992|3997.1|3991.1|3998|3992|3997.1|3991.1|2
1725983240000|2024-09-10 15:47:20|3997|3991|3996|3990|3997|3991|3996|3990|9
1725983250000|2024-09-10 15:47:30|3996.5|3990.5|3996|3990|3996.5|3990.5|3996|3990|4
1725983260000|2024-09-10 15:47:40|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|5
1725983270000|2024-09-10 15:47:50|3997|3991|3996|3990|3997|3991|3996|3990|82
1725983280000|2024-09-10 15:48:00|3996.2|3990.2|3997|3991|3997|3991|3996|3990|15
1725983290000|2024-09-10 15:48:10|3996.1|3990.1|3997|3991|3997|3991|3996.1|3990.1|4
1725983300000|2024-09-10 15:48:20|3996.1|3990.1|3996|3990|3996.1|3990.1|3996|3990|18
1725983310000|2024-09-10 15:48:30|3993|3987|3992.5|3986.5|3993|3987|3992|3986|32
1725983320000|2024-09-10 15:48:40|3993|3987|3994|3988|3994|3988|3993|3987|17
1725983330000|2024-09-10 15:48:50|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993|3987|1
1725983340000|2024-09-10 15:49:00|3994|3988|3994|3988|3994.1|3988.1|3993.6|3987.6|20
1725983350000|2024-09-10 15:49:10|3993.5|3987.5|3994|3988|3994|3988|3993|3987|4
1725983360000|2024-09-10 15:49:20|3994.1|3988.1|3994|3988|3994.1|3988.1|3993.5|3987.5|33
1725983370000|2024-09-10 15:49:30|3994.1|3988.1|3994|3988|3994.1|3988.1|3994|3988|21
1725983380000|2024-09-10 15:49:40|3993|3987|3993|3987|3993|3987|3993|3987|9
1725983390000|2024-09-10 15:49:50|3993.5|3987.5|3993.1|3987.1|3994|3988|3993|3987|14
1725983400000|2024-09-10 15:50:00|3993|3987|3994|3988|3994.1|3988.1|3993|3987|16
1725983410000|2024-09-10 15:50:10|3994.1|3988.1|3990.5|3984.5|3994.1|3988.1|3990.5|3984.5|47
1725983420000|2024-09-10 15:50:20|3990|3984|3990|3984|3990|3984|3990|3984|1
1725983430000|2024-09-10 15:50:30|3989.5|3983.5|3990.5|3984.5|3990.8|3984.8|3989.5|3983.5|14
1725983440000|2024-09-10 15:50:40|3990|3984|3990|3984|3990.5|3984.5|3990|3984|5
1725983450000|2024-09-10 15:50:50|3989.5|3983.5|3989.5|3983.5|3990|3984|3989|3983|7
1725983460000|2024-09-10 15:51:00|3989|3983|3990|3984|3990|3984|3989|3983|14
1725983470000|2024-09-10 15:51:10|||||||||3
1725983480000|2024-09-10 15:51:20|3989|3983|3989.5|3983.5|3990|3984|3989|3983|6
1725983490000|2024-09-10 15:51:30|3990|3984|3990.5|3984.5|3990.5|3984.5|3990|3984|6
1725983500000|2024-09-10 15:51:40|3990|3984|3990.5|3984.5|3991|3985|3990|3984|5
1725983510000|2024-09-10 15:51:50|3991|3985|3990|3984|3991|3985|3990|3984|5
1725983520000|2024-09-10 15:52:00|3990.5|3984.5|3991|3985|3991|3985|3990|3984|12
1725983530000|2024-09-10 15:52:10|3990.5|3984.5|3991|3985|3991|3985|3990|3984|10
1725983540000|2024-09-10 15:52:20|3992|3986|3990.5|3984.5|3992|3986|3990|3984|13
1725983550000|2024-09-10 15:52:30|3990.9|3984.9|3990.5|3984.5|3991|3985|3990|3984|5
1725983560000|2024-09-10 15:52:40|3990|3984|3988|3982|3990|3984|3987.5|3981.5|18
1725983570000|2024-09-10 15:52:50|3987.5|3981.5|3988|3982|3988|3982|3987.5|3981.5|17
1725983580000|2024-09-10 15:53:00|3988.5|3982.5|3989|3983|3989|3983|3988.4|3982.4|9
1725983590000|2024-09-10 15:53:10|3988.9|3982.9|3986.5|3980.5|3988.9|3982.9|3986.5|3980.5|25
1725983600000|2024-09-10 15:53:20|3987|3981|3987.5|3981.5|3987.5|3981.5|3987|3981|4
1725983610000|2024-09-10 15:53:30|3988|3982|3988|3982|3988|3982|3988|3982|5
1725983620000|2024-09-10 15:53:40|3988.9|3982.9|3988.5|3982.5|3989|3983|3988|3982|7
1725983630000|2024-09-10 15:53:50|3988|3982|3989.5|3983.5|3990|3984|3988|3982|6
1725983640000|2024-09-10 15:54:00|3990|3984|3991.5|3985.5|3991.5|3985.5|3989.5|3983.5|10
1725983650000|2024-09-10 15:54:10|3991|3985|3992|3986|3992|3986|3991|3985|4
1725983660000|2024-09-10 15:54:20|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|3
1725983670000|2024-09-10 15:54:30|3989.5|3983.5|3990|3984|3990|3984|3989|3983|10
1725983680000|2024-09-10 15:54:40|3990.1|3984.1|3992|3986|3992.5|3986.5|3990.1|3984.1|27
1725983690000|2024-09-10 15:54:50|3992.5|3986.5|3992|3986|3993|3987|3992|3986|4
1725983700000|2024-09-10 15:55:00|3992.5|3986.5|3993|3987|3993|3987|3992|3986|8
1725983710000|2024-09-10 15:55:10|3994|3988|3994|3988|3994|3988|3994|3988|6
1725983720000|2024-09-10 15:55:20|3993.9|3987.9|3992|3986|3993.9|3987.9|3992|3986|4
1725983730000|2024-09-10 15:55:30|3992.5|3986.5|3992|3986|3993.5|3987.5|3992|3986|5
1725983740000|2024-09-10 15:55:40|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|4
1725983750000|2024-09-10 15:55:50|3991|3985|3991.5|3985.5|3991.5|3985.5|3991|3985|0
1725983760000|2024-09-10 15:56:00|3991.9|3985.9|3991|3985|3991.9|3985.9|3991|3985|0
1725983770000|2024-09-10 15:56:10|3991.5|3985.5|3992.5|3986.5|3992.5|3986.5|3991|3985|12
1725983780000|2024-09-10 15:56:20|3993|3987|3992|3986|3993|3987|3992|3986|3
1725983790000|2024-09-10 15:56:30|3992.4|3986.4|3992|3986|3992.4|3986.4|3992|3986|3
1725983800000|2024-09-10 15:56:40|3991|3985|3991.5|3985.5|3992|3986|3991|3985|15
1725983810000|2024-09-10 15:56:50|3991.9|3985.9|3991|3985|3992|3986|3991|3985|2
1725983820000|2024-09-10 15:57:00|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|14
1725983830000|2024-09-10 15:57:10|3990|3984|3988|3982|3991|3985|3987.5|3981.5|112
1725983840000|2024-09-10 15:57:20|3988.5|3982.5|3989|3983|3989.5|3983.5|3988|3982|4
1725983850000|2024-09-10 15:57:30|3988.5|3982.5|3989|3983|3989|3983|3987.5|3981.5|1
1725983860000|2024-09-10 15:57:40|3986.5|3980.5|3987|3981|3987|3981|3986.5|3980.5|8
1725983870000|2024-09-10 15:57:50|3986.9|3980.9|3987|3981|3987.5|3981.5|3986.5|3980.5|12
1725983880000|2024-09-10 15:58:00|3987.8|3981.8|3987|3981|3988.5|3982.5|3987|3981|10
1725983890000|2024-09-10 15:58:10|3986.9|3980.9|3987|3981|3987|3981|3986.5|3980.5|1
1725983900000|2024-09-10 15:58:20|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|29
1725983910000|2024-09-10 15:58:30|3986|3980|3987|3981|3987|3981|3986|3980|4
1725983920000|2024-09-10 15:58:40|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|1
1725983930000|2024-09-10 15:58:50|3987|3981|3987|3981|3987|3981|3986.5|3980.5|2
1725983940000|2024-09-10 15:59:00|3986.5|3980.5|3988.5|3982.5|3989.5|3983.5|3986.5|3980.5|18
1725983950000|2024-09-10 15:59:10|3988|3982|3989|3983|3989|3983|3988|3982|4
1725983960000|2024-09-10 15:59:20|||||||||1
1725983970000|2024-09-10 15:59:30|3989.9|3983.9|3990.4|3984.4|3990.4|3984.4|3989.5|3983.5|15
1725983980000|2024-09-10 15:59:40|3990|3984|3990|3984|3991|3985|3990|3984|7
1725983990000|2024-09-10 15:59:50|3989.5|3983.5|3992|3986|3992|3986|3989|3983|43
1725984000000|2024-09-10 16:00:00|3993|3987|3992|3986|3993|3987|3991|3985|23
1725984010000|2024-09-10 16:00:10|3991.5|3985.5|3991.5|3985.5|3992|3986|3991.1|3985.1|6
1725984020000|2024-09-10 16:00:20|3991|3985|3990|3984|3991|3985|3990|3984|13
1725984030000|2024-09-10 16:00:30|3990.5|3984.5|3990|3984|3990.5|3984.5|3990|3984|7
1725984040000|2024-09-10 16:00:40|3991|3985|3990|3984|3991|3985|3990|3984|6
1725984050000|2024-09-10 16:00:50|3991|3985|3990.9|3984.9|3991|3985|3990.9|3984.9|3
1725984060000|2024-09-10 16:01:00|3990|3984|3989|3983|3990|3984|3989|3983|13
1725984070000|2024-09-10 16:01:10|3988.5|3982.5|3989|3983|3989|3983|3988.5|3982.5|5
1725984080000|2024-09-10 16:01:20|||||||||1
1725984090000|2024-09-10 16:01:30|3990|3984|3989.5|3983.5|3990|3984|3989|3983|9
1725984100000|2024-09-10 16:01:40|3989.9|3983.9|3990|3984|3990|3984|3989.9|3983.9|1
1725984110000|2024-09-10 16:01:50|3991|3985|3990|3984|3991|3985|3990|3984|6
1725984120000|2024-09-10 16:02:00|3990.9|3984.9|3991|3985|3991|3985|3990.5|3984.5|3
1725984130000|2024-09-10 16:02:10|3990|3984|3990.5|3984.5|3991|3985|3990|3984|10
1725984140000|2024-09-10 16:02:20|3990|3984|3990.5|3984.5|3991|3985|3990|3984|3
1725984150000|2024-09-10 16:02:30|3990|3984|3990.5|3984.5|3990.5|3984.5|3990|3984|2
1725984160000|2024-09-10 16:02:40|3990|3984|3990.5|3984.5|3990.5|3984.5|3990|3984|4
1725984170000|2024-09-10 16:02:50|3990|3984|3991|3985|3991|3985|3989.5|3983.5|13
1725984180000|2024-09-10 16:03:00|3990.5|3984.5|3990|3984|3990.5|3984.5|3990|3984|5
1725984190000|2024-09-10 16:03:10|3989.1|3983.1|3989|3983|3989.1|3983.1|3988.5|3982.5|34
1725984200000|2024-09-10 16:03:20|||||||||1
1725984210000|2024-09-10 16:03:30|3988|3982|3988|3982|3988|3982|3988|3982|3
1725984220000|2024-09-10 16:03:40|3987.5|3981.5|3988|3982|3988|3982|3987.5|3981.5|6
1725984230000|2024-09-10 16:03:50|||||||||1
1725984240000|2024-09-10 16:04:00|3987.9|3981.9|3988|3982|3988|3982|3987.5|3981.5|15
1725984250000|2024-09-10 16:04:10|3988.9|3982.9|3986|3980|3989|3983|3986|3980|21
1725984260000|2024-09-10 16:04:20|3986.8|3980.8|3986.5|3980.5|3987|3981|3986|3980|28
1725984270000|2024-09-10 16:04:30|3987|3981|3986.5|3980.5|3987|3981|3986|3980|1
1725984280000|2024-09-10 16:04:40|3987|3981|3986|3980|3987|3981|3986|3980|1
1725984290000|2024-09-10 16:04:50|3986.5|3980.5|3985|3979|3987|3981|3985|3979|12
1725984300000|2024-09-10 16:05:00|3986|3980|3986.9|3980.9|3986.9|3980.9|3985.5|3979.5|19
1725984310000|2024-09-10 16:05:10|3987|3981|3983.5|3977.5|3987|3981|3983.5|3977.5|10
1725984320000|2024-09-10 16:05:20|3983.9|3977.9|3984|3978|3984|3978|3983.5|3977.5|1
1725984330000|2024-09-10 16:05:30|3984.4|3978.4|3985|3979|3985|3979|3984|3978|8
1725984340000|2024-09-10 16:05:40|3984.9|3978.9|3984|3978|3984.9|3978.9|3984|3978|5
1725984350000|2024-09-10 16:05:50|3984.5|3978.5|3984.1|3978.1|3985|3979|3984|3978|4
1725984360000|2024-09-10 16:06:00|3984|3978|3985|3979|3986|3980|3984|3978|16
1725984370000|2024-09-10 16:06:10|3985.4|3979.4|3985|3979|3985.8|3979.8|3984|3978|13
1725984380000|2024-09-10 16:06:20|3985.9|3979.9|3985.5|3979.5|3985.9|3979.9|3985|3979|5
1725984390000|2024-09-10 16:06:30|3986|3980|3985.5|3979.5|3986|3980|3985.5|3979.5|24
1725984400000|2024-09-10 16:06:40|3986|3980|3985.5|3979.5|3986|3980|3985|3979|2
1725984410000|2024-09-10 16:06:50|3985.4|3979.4|3985|3979|3985.4|3979.4|3985|3979|1
1725984420000|2024-09-10 16:07:00|3984.9|3978.9|3986|3980|3986|3980|3984.9|3978.9|14
1725984430000|2024-09-10 16:07:10|3985.9|3979.9|3985.5|3979.5|3986.5|3980.5|3985.5|3979.5|15
1725984440000|2024-09-10 16:07:20|3985|3979|3984.9|3978.9|3985|3979|3984|3978|4
1725984450000|2024-09-10 16:07:30|3984.5|3978.5|3985|3979|3985|3979|3984|3978|4
1725984460000|2024-09-10 16:07:40|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|5
1725984470000|2024-09-10 16:07:50|3985|3979|3985.5|3979.5|3985.5|3979.5|3985|3979|2
1725984480000|2024-09-10 16:08:00|3986|3980|3985|3979|3986|3980|3985|3979|5
1725984490000|2024-09-10 16:08:10|3984.2|3978.2|3984|3978|3984.2|3978.2|3984|3978|6
1725984500000|2024-09-10 16:08:20|3984.1|3978.1|3983.5|3977.5|3984.1|3978.1|3983.5|3977.5|6
1725984510000|2024-09-10 16:08:30|3985|3979|3986.5|3980.5|3986.5|3980.5|3985|3979|21
1725984520000|2024-09-10 16:08:40|3987|3981|3986.5|3980.5|3987|3981|3986.5|3980.5|2
1725984530000|2024-09-10 16:08:50|3987|3981|3987|3981|3987|3981|3987|3981|0
1725984540000|2024-09-10 16:09:00|3987.4|3981.4|3989|3983|3989|3983|3987.4|3981.4|38
1725984550000|2024-09-10 16:09:10|3988|3982|3987.5|3981.5|3988|3982|3986.6|3980.6|14
1725984560000|2024-09-10 16:09:20|3988|3982|3988|3982|3988|3982|3987.5|3981.5|1
1725984570000|2024-09-10 16:09:30|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988|3982|6
1725984580000|2024-09-10 16:09:40|3988|3982|3989|3983|3989.1|3983.1|3988|3982|4
1725984590000|2024-09-10 16:09:50|3989.1|3983.1|3989|3983|3989.1|3983.1|3989|3983|0
1725984600000|2024-09-10 16:10:00|3988.5|3982.5|3988|3982|3989|3983|3988|3982|4
1725984610000|2024-09-10 16:10:10|3988.5|3982.5|3990.5|3984.5|3991|3985|3988|3982|34
1725984620000|2024-09-10 16:10:20|3990|3984|3989.5|3983.5|3990.5|3984.5|3989.5|3983.5|14
1725984630000|2024-09-10 16:10:30|3989.9|3983.9|3990|3984|3990.1|3984.1|3989.5|3983.5|3
1725984640000|2024-09-10 16:10:40|3989.5|3983.5|3988|3982|3989.5|3983.5|3988|3982|18
1725984650000|2024-09-10 16:10:50|3987.5|3981.5|3988|3982|3988|3982|3987.5|3981.5|1
1725984660000|2024-09-10 16:11:00|3987.5|3981.5|3988.5|3982.5|3989|3983|3987.5|3981.5|21
1725984670000|2024-09-10 16:11:10|3988.6|3982.6|3989|3983|3989|3983|3988.5|3982.5|0
1725984680000|2024-09-10 16:11:20|3988.6|3982.6|3988.5|3982.5|3988.6|3982.6|3988.5|3982.5|2
1725984690000|2024-09-10 16:11:30|3988|3982|3988|3982|3988|3982|3987.6|3981.6|0
1725984700000|2024-09-10 16:11:40|3988.5|3982.5|3990|3984|3990|3984|3988.5|3982.5|19
1725984720000|2024-09-10 16:12:00|3989|3983|3986.5|3980.5|3989|3983|3986.5|3980.5|30
1725984730000|2024-09-10 16:12:10|3986|3980|3984.5|3978.5|3986|3980|3984.5|3978.5|9
1725984740000|2024-09-10 16:12:20|3984.1|3978.1|3984|3978|3984.1|3978.1|3983.5|3977.5|3
1725984750000|2024-09-10 16:12:30|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983|3977|36
1725984760000|2024-09-10 16:12:40|3984|3978|3983|3977|3984|3978|3983|3977|2
1725984770000|2024-09-10 16:12:50|3983.5|3977.5|3983.5|3977.5|3984|3978|3983|3977|2
1725984780000|2024-09-10 16:13:00|3983|3977|3983.5|3977.5|3984|3978|3983|3977|19
1725984790000|2024-09-10 16:13:10|3983|3977|3983|3977|3983|3977|3983|3977|5
1725984800000|2024-09-10 16:13:20|3982|3976|3981|3975|3982|3976|3981|3975|56
1725984810000|2024-09-10 16:13:30|3980.1|3974.1|3978|3972|3980.1|3974.1|3978|3972|39
1725984820000|2024-09-10 16:13:40|3979|3973|3979|3973|3979|3973|3979|3973|58
1725984830000|2024-09-10 16:13:50|3978.5|3972.5|3978.5|3972.5|3979.5|3973.5|3978.1|3972.1|61
1725984840000|2024-09-10 16:14:00|3979|3973|3979.5|3973.5|3980|3974|3979|3973|21
1725984850000|2024-09-10 16:14:10|3979|3973|3978|3972|3979|3973|3978|3972|3
1725984860000|2024-09-10 16:14:20|3978.9|3972.9|3979.5|3973.5|3979.5|3973.5|3978.9|3972.9|7
1725984880000|2024-09-10 16:14:40|3979|3973|3979.5|3973.5|3979.9|3973.9|3979|3973|24
1725984890000|2024-09-10 16:14:50|3980|3974|3979.5|3973.5|3980|3974|3979.5|3973.5|17
1725984900000|2024-09-10 16:15:00|3980|3974|3981.5|3975.5|3982|3976|3980|3974|47
1725984910000|2024-09-10 16:15:10|3981|3975|3980.5|3974.5|3981|3975|3980.5|3974.5|7
1725984920000|2024-09-10 16:15:20|3981|3975|3981|3975|3981|3975|3981|3975|103
1725984930000|2024-09-10 16:15:30|3980.9|3974.9|3980.5|3974.5|3980.9|3974.9|3979|3973|16
1725984940000|2024-09-10 16:15:40|3981|3975|3981|3975|3981|3975|3980.5|3974.5|1
1725984950000|2024-09-10 16:15:50|3980.5|3974.5|3980|3974|3980.5|3974.5|3980|3974|4
1725984960000|2024-09-10 16:16:00|3981|3975|3982|3976|3982|3976|3981|3975|5
1725984990000|2024-09-10 16:16:30|3984|3978|3983|3977|3984|3978|3983|3977|25
1725985000000|2024-09-10 16:16:40|3983.5|3977.5|3984|3978|3984|3978|3983.5|3977.5|1
1725985010000|2024-09-10 16:16:50|3985|3979|3985.5|3979.5|3985.5|3979.5|3985|3979|7
1725985020000|2024-09-10 16:17:00|3985|3979|3985|3979|3985|3979|3985|3979|0
1725985030000|2024-09-10 16:17:10|3986|3980|3984.5|3978.5|3986|3980|3984.5|3978.5|8
1725985040000|2024-09-10 16:17:20|3985|3979|3985|3979|3985|3979|3984.5|3978.5|1
1725985050000|2024-09-10 16:17:30|3986|3980|3987|3981|3987|3981|3985.5|3979.5|5
1725985070000|2024-09-10 16:17:50|3986.9|3980.9|3986.5|3980.5|3986.9|3980.9|3986|3980|4
1725985080000|2024-09-10 16:18:00|3986|3980|3988|3982|3988|3982|3986|3980|4
1725985090000|2024-09-10 16:18:10|3987.5|3981.5|3987|3981|3987.5|3981.5|3987|3981|6
1725985100000|2024-09-10 16:18:20|3986.5|3980.5|3986|3980|3986.5|3980.5|3985.5|3979.5|5
1725985110000|2024-09-10 16:18:30|3985.5|3979.5|3985.5|3979.5|3986|3980|3985.5|3979.5|1
1725985120000|2024-09-10 16:18:40|3985|3979|3985|3979|3985|3979|3984.5|3978.5|1
1725985130000|2024-09-10 16:18:50|3984.5|3978.5|3984.5|3978.5|3985|3979|3984.5|3978.5|0
1725985140000|2024-09-10 16:19:00|3984|3978|3984|3978|3984|3978|3984|3978|2
1725985160000|2024-09-10 16:19:20|3983.5|3977.5|3982|3976|3983.5|3977.5|3982|3976|14
1725985180000|2024-09-10 16:19:40|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|4
1725985190000|2024-09-10 16:19:50|3981|3975|3980.5|3974.5|3981|3975|3980.5|3974.5|6
1725985200000|2024-09-10 16:20:00|3981|3975|3980|3974|3981|3975|3980|3974|1
1725985210000|2024-09-10 16:20:10|3979.5|3973.5|3980|3974|3980|3974|3979.5|3973.5|3
1725985220000|2024-09-10 16:20:20|3979.5|3973.5|3979|3973|3979.5|3973.5|3979|3973|3
1725985230000|2024-09-10 16:20:30|||||||||3
1725985240000|2024-09-10 16:20:40|3978.1|3972.1|3978|3972|3978.5|3972.5|3978|3972|12
1725985250000|2024-09-10 16:20:50|3977.1|3971.1|3979|3973|3979|3973|3977|3971|89
1725985260000|2024-09-10 16:21:00|||||||||6
1725985270000|2024-09-10 16:21:10|||||||||1
1725985280000|2024-09-10 16:21:20|3978|3972|3979|3973|3979|3973|3978|3972|12
1725985290000|2024-09-10 16:21:30|3978.5|3972.5|3979|3973|3979|3973|3978.5|3972.5|5
1725985300000|2024-09-10 16:21:40|3978.1|3972.1|3977|3971|3978.1|3972.1|3977|3971|4
1725985320000|2024-09-10 16:22:00|||||||||10
1725985330000|2024-09-10 16:22:10|3977.1|3971.1|3977|3971|3977.1|3971.1|3977|3971|8
1725985360000|2024-09-10 16:22:40|3977.9|3971.9|3977|3971|3978|3972|3977|3971|7
1725985370000|2024-09-10 16:22:50|||||||||3
1725985380000|2024-09-10 16:23:00|3976.9|3970.9|3977|3971|3977.5|3971.5|3976.9|3970.9|15
1725985390000|2024-09-10 16:23:10|3976|3970|3976.5|3970.5|3977|3971|3976|3970|6
1725985400000|2024-09-10 16:23:20|3977|3971|3977|3971|3977|3971|3976.5|3970.5|5
1725985410000|2024-09-10 16:23:30|3977.5|3971.5|3977|3971|3977.5|3971.5|3977|3971|7
1725985420000|2024-09-10 16:23:40|3977.5|3971.5|3977|3971|3978|3972|3977|3971|4
1725985440000|2024-09-10 16:24:00|||||||||5
1725985460000|2024-09-10 16:24:20|||||||||2
1725985470000|2024-09-10 16:24:30|3976|3970|3977|3971|3977|3971|3976|3970|7
1725985480000|2024-09-10 16:24:40|3976|3970|3977|3971|3977|3971|3976|3970|8
1725985490000|2024-09-10 16:24:50|3976.5|3970.5|3976|3970|3976.5|3970.5|3976|3970|9
1725985500000|2024-09-10 16:25:00|3976.4|3970.4|3975|3969|3976.5|3970.5|3975|3969|54
1725985510000|2024-09-10 16:25:10|3976|3970|3976|3970|3977|3971|3976|3970|25
1725985520000|2024-09-10 16:25:20|3976.5|3970.5|3976.1|3970.1|3977|3971|3976|3970|14
1725985530000|2024-09-10 16:25:30|3977|3971|3977|3971|3977|3971|3977|3971|1
1725985540000|2024-09-10 16:25:40|3978|3972|3977|3971|3978|3972|3977|3971|11
1725985560000|2024-09-10 16:26:00|3976|3970|3976|3970|3976|3970|3976|3970|5
1725985570000|2024-09-10 16:26:10|3975.1|3969.1|3976|3970|3976|3970|3975|3969|44
1725985580000|2024-09-10 16:26:20|3975.5|3969.5|3976|3970|3976|3970|3975.5|3969.5|1
1725985590000|2024-09-10 16:26:30|3975.5|3969.5|3975.5|3969.5|3976|3970|3975.5|3969.5|2
1725985600000|2024-09-10 16:26:40|3976|3970|3976|3970|3976|3970|3975.5|3969.5|7
1725985610000|2024-09-10 16:26:50|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|3
1725985620000|2024-09-10 16:27:00|3975|3969|3966|3960|3975|3969|3965.5|3959.5|57
1725985630000|2024-09-10 16:27:10|3965.6|3959.6|3967.1|3961.1|3968|3962|3965.6|3959.6|48
1725985640000|2024-09-10 16:27:20|3967.5|3961.5|3969|3963|3969.1|3963.1|3967.1|3961.1|17
1725985650000|2024-09-10 16:27:30|3969.1|3963.1|3969|3963|3970.1|3964.1|3969|3963|32
1725985660000|2024-09-10 16:27:40|3969.5|3963.5|3969|3963|3970|3964|3969|3963|7
1725985670000|2024-09-10 16:27:50|3968.5|3962.5|3968|3962|3968.5|3962.5|3968|3962|3
1725985680000|2024-09-10 16:28:00|3968.9|3962.9|3970|3964|3970|3964|3968.9|3962.9|18
1725985690000|2024-09-10 16:28:10|3969.5|3963.5|3970|3964|3970|3964|3969.5|3963.5|4
1725985700000|2024-09-10 16:28:20|3970.1|3964.1|3971|3965|3971|3965|3970.1|3964.1|6
1725985710000|2024-09-10 16:28:30|3972|3966|3972|3966|3972|3966|3972|3966|4
1725985720000|2024-09-10 16:28:40|||||||||1
1725985730000|2024-09-10 16:28:50|||||||||5
1725985740000|2024-09-10 16:29:00|3971|3965|3972|3966|3972|3966|3970|3964|15
1725985750000|2024-09-10 16:29:10|3972.5|3966.5|3972|3966|3973|3967|3972|3966|8
1725985760000|2024-09-10 16:29:20|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|1
1725985770000|2024-09-10 16:29:30|3972.1|3966.1|3971|3965|3972.1|3966.1|3971|3965|9
1725985780000|2024-09-10 16:29:40|3971.5|3965.5|3970|3964|3971.5|3965.5|3970|3964|7
1725985790000|2024-09-10 16:29:50|3970.5|3964.5|3971|3965|3971|3965|3970.5|3964.5|0
1725985800000|2024-09-10 16:30:00|3970.5|3964.5|3970.5|3964.5|3971|3965|3970.5|3964.5|11
1725985810000|2024-09-10 16:30:10|3971|3965|3971|3965|3971|3965|3970.5|3964.5|2
1725985820000|2024-09-10 16:30:20|3970.5|3964.5|3970.5|3964.5|3971|3965|3970.5|3964.5|1
1725985830000|2024-09-10 16:30:30|3971|3965|3971.5|3965.5|3972|3966|3971|3965|35
1725985840000|2024-09-10 16:30:40|3971|3965|3971|3965|3971.5|3965.5|3970|3964|12
1725985850000|2024-09-10 16:30:50|3971.5|3965.5|3969|3963|3971.5|3965.5|3969|3963|25
1725985860000|2024-09-10 16:31:00|3969.5|3963.5|3970|3964|3970|3964|3969|3963|12
1725985880000|2024-09-10 16:31:20|||||||||2
1725985890000|2024-09-10 16:31:30|||||||||1
1725985900000|2024-09-10 16:31:40|||||||||1
1725985910000|2024-09-10 16:31:50|3971|3965|3970.5|3964.5|3971|3965|3970.5|3964.5|4
1725985920000|2024-09-10 16:32:00|3971|3965|3970|3964|3971|3965|3970|3964|4
1725985930000|2024-09-10 16:32:10|3970.5|3964.5|3971|3965|3971|3965|3970.5|3964.5|4
1725985940000|2024-09-10 16:32:20|3971.5|3965.5|3972|3966|3972|3966|3971.5|3965.5|13
1725985950000|2024-09-10 16:32:30|||||||||3
1725985960000|2024-09-10 16:32:40|3971.5|3965.5|3972|3966|3972|3966|3971.5|3965.5|5
1725985970000|2024-09-10 16:32:50|3971|3965|3972|3966|3972|3966|3971|3965|4
1725985980000|2024-09-10 16:33:00|||||||||1
1725985990000|2024-09-10 16:33:10|||||||||4
1725986000000|2024-09-10 16:33:20|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972|3966|11
1725986010000|2024-09-10 16:33:30|3972|3966|3972.5|3966.5|3972.5|3966.5|3972|3966|1
1725986020000|2024-09-10 16:33:40|3972|3966|3972.1|3966.1|3972.6|3966.6|3972|3966|52
1725986030000|2024-09-10 16:33:50|3972|3966|3972.1|3966.1|3972.1|3966.1|3972|3966|11
1725986040000|2024-09-10 16:34:00|3972|3966|3970.6|3964.6|3972.1|3966.1|3970.1|3964.1|37
1725986050000|2024-09-10 16:34:10|3970.2|3964.2|3970.1|3964.1|3970.2|3964.2|3970.1|3964.1|0
1725986060000|2024-09-10 16:34:20|3970.7|3964.7|3970.6|3964.6|3971.1|3965.1|3970.6|3964.6|18
1725986070000|2024-09-10 16:34:30|3970.2|3964.2|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|25
1725986080000|2024-09-10 16:34:40|3970|3964|3970|3964|3970.1|3964.1|3970|3964|40
1725986090000|2024-09-10 16:34:50|||||||||10
1725986100000|2024-09-10 16:35:00|3971|3965|3970.1|3964.1|3971|3965|3970.1|3964.1|6
1725986110000|2024-09-10 16:35:10|3970|3964|3970|3964|3970|3964|3970|3964|9
1725986120000|2024-09-10 16:35:20|3971.3|3965.3|3972|3966|3972.1|3966.1|3971.3|3965.3|34
1725986130000|2024-09-10 16:35:30|||||||||2
1725986140000|2024-09-10 16:35:40|3971|3965|3971.1|3965.1|3971.1|3965.1|3971|3965|9
1725986150000|2024-09-10 16:35:50|||||||||2
1725986160000|2024-09-10 16:36:00|3971|3965|3971.1|3965.1|3971.1|3965.1|3971|3965|16
1725986170000|2024-09-10 16:36:10|3972.4|3966.4|3972.1|3966.1|3973.1|3967.1|3972.1|3966.1|11
1725986180000|2024-09-10 16:36:20|3971.7|3965.7|3972.1|3966.1|3972.1|3966.1|3971.1|3965.1|2
1725986190000|2024-09-10 16:36:30|3971.7|3965.7|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|2
1725986200000|2024-09-10 16:36:40|3971.6|3965.6|3971.6|3965.6|3972.1|3966.1|3971.2|3965.2|6
1725986210000|2024-09-10 16:36:50|3971.2|3965.2|3971.1|3965.1|3971.2|3965.2|3971|3965|18
1725986220000|2024-09-10 16:37:00|||||||||2
1725986240000|2024-09-10 16:37:20|3972|3966|3971.5|3965.5|3972.1|3966.1|3971.5|3965.5|11
1725986250000|2024-09-10 16:37:30|3971.1|3965.1|3972|3966|3973|3967|3971.1|3965.1|10
1725986260000|2024-09-10 16:37:40|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3
1725986270000|2024-09-10 16:37:50|3973|3967|3972.5|3966.5|3973|3967|3972.1|3966.1|7
1725986280000|2024-09-10 16:38:00|3972.1|3966.1|3972|3966|3972.1|3966.1|3972|3966|0
1725986300000|2024-09-10 16:38:20|3970.5|3964.5|3971|3965|3971|3965|3970.1|3964.1|6
1725986310000|2024-09-10 16:38:30|3970.5|3964.5|3970.5|3964.5|3971|3965|3970.1|3964.1|3
1725986320000|2024-09-10 16:38:40|3970.1|3964.1|3970.1|3964.1|3970.5|3964.5|3970.1|3964.1|1
1725986330000|2024-09-10 16:38:50|3971|3965|3970.5|3964.5|3971|3965|3970.1|3964.1|3
1725986340000|2024-09-10 16:39:00|3970.1|3964.1|3971|3965|3971.1|3965.1|3970.1|3964.1|7
1725986350000|2024-09-10 16:39:10|3971.1|3965.1|3972|3966|3972|3966|3971.1|3965.1|1
1725986360000|2024-09-10 16:39:20|3971.5|3965.5|3972|3966|3972|3966|3971.5|3965.5|1
1725986380000|2024-09-10 16:39:40|||||||||1
1725986390000|2024-09-10 16:39:50|3972.5|3966.5|3972|3966|3972.5|3966.5|3972|3966|8
1725986400000|2024-09-10 16:40:00|3972.1|3966.1|3972|3966|3972.1|3966.1|3972|3966|15
1725986410000|2024-09-10 16:40:10|3971|3965|3971|3965|3971|3965|3971|3965|10
1725986420000|2024-09-10 16:40:20|3970|3964|3970|3964|3970|3964|3970|3964|13
1725986430000|2024-09-10 16:40:30|3969.5|3963.5|3969|3963|3969.5|3963.5|3968|3962|21
1725986440000|2024-09-10 16:40:40|3968.9|3962.9|3969|3963|3969|3963|3968.5|3962.5|2
1725986450000|2024-09-10 16:40:50|3968.5|3962.5|3969|3963|3969|3963|3968.1|3962.1|1
1725986460000|2024-09-10 16:41:00|3968.5|3962.5|3969|3963|3969|3963|3968.5|3962.5|0
1725986470000|2024-09-10 16:41:10|3968.1|3962.1|3968|3962|3968.1|3962.1|3968|3962|8
1725986500000|2024-09-10 16:41:40|3968.4|3962.4|3970|3964|3970|3964|3968.4|3962.4|49
1725986510000|2024-09-10 16:41:50|3970.5|3964.5|3970|3964|3970.5|3964.5|3969|3963|22
1725986520000|2024-09-10 16:42:00|3971|3965|3970.5|3964.5|3971|3965|3970|3964|10
1725986530000|2024-09-10 16:42:10|3970|3964|3971|3965|3971|3965|3970|3964|2
1725986540000|2024-09-10 16:42:20|3970|3964|3970|3964|3970|3964|3970|3964|3
1725986550000|2024-09-10 16:42:30|3969|3963|3968|3962|3969|3963|3968|3962|12
1725986560000|2024-09-10 16:42:40|3969|3963|3969|3963|3970|3964|3969|3963|25
1725986570000|2024-09-10 16:42:50|3969.5|3963.5|3969|3963|3969.5|3963.5|3969|3963|34
1725986580000|2024-09-10 16:43:00|3969.4|3963.4|3969|3963|3970|3964|3969|3963|24
1725986590000|2024-09-10 16:43:10|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|4
1725986600000|2024-09-10 16:43:20|3969|3963|3968.5|3962.5|3969|3963|3968|3962|8
1725986610000|2024-09-10 16:43:30|3968.1|3962.1|3969|3963|3969|3963|3968.1|3962.1|2
1725986620000|2024-09-10 16:43:40|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|2
1725986630000|2024-09-10 16:43:50|3969|3963|3969.5|3963.5|3969.5|3963.5|3969|3963|6
1725986640000|2024-09-10 16:44:00|3970|3964|3968.5|3962.5|3970.5|3964.5|3968.1|3962.1|29
1725986650000|2024-09-10 16:44:10|3968.1|3962.1|3969|3963|3969|3963|3968|3962|7
1725986660000|2024-09-10 16:44:20|3968.6|3962.6|3969|3963|3969|3963|3968|3962|12
1725986680000|2024-09-10 16:44:40|3968.5|3962.5|3968|3962|3968.5|3962.5|3968|3962|3
1725986690000|2024-09-10 16:44:50|3968.5|3962.5|3968|3962|3968.5|3962.5|3968|3962|35
1725986700000|2024-09-10 16:45:00|3969|3963|3968.5|3962.5|3969|3963|3968|3962|12
1725986710000|2024-09-10 16:45:10|3969|3963|3969|3963|3969|3963|3969|3963|3
1725986720000|2024-09-10 16:45:20|||||||||1
1725986730000|2024-09-10 16:45:30|||||||||1
1725986740000|2024-09-10 16:45:40|3968|3962|3967|3961|3968|3962|3967|3961|39
1725986750000|2024-09-10 16:45:50|||||||||2
1725986760000|2024-09-10 16:46:00|3967.4|3961.4|3968|3962|3968|3962|3967.4|3961.4|21
1725986770000|2024-09-10 16:46:10|3969|3963|3967.1|3961.1|3969|3963|3967.1|3961.1|14
1725986780000|2024-09-10 16:46:20|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|2
1725986790000|2024-09-10 16:46:30|3967|3961|3966.5|3960.5|3967|3961|3966.5|3960.5|1
1725986800000|2024-09-10 16:46:40|3966|3960|3966|3960|3966|3960|3965.5|3959.5|33
1725986810000|2024-09-10 16:46:50|3967|3961|3966.5|3960.5|3967|3961|3966.1|3960.1|9
1725986820000|2024-09-10 16:47:00|3966.1|3960.1|3967|3961|3967|3961|3966|3960|10
1725986830000|2024-09-10 16:47:10|||||||||1
1725986840000|2024-09-10 16:47:20|3968|3962|3969|3963|3969|3963|3968|3962|18
1725986850000|2024-09-10 16:47:30|||||||||1
1725986860000|2024-09-10 16:47:40|3969.1|3963.1|3969.5|3963.5|3970|3964|3969|3963|15
1725986870000|2024-09-10 16:47:50|3970|3964|3970|3964|3970|3964|3970|3964|0
1725986880000|2024-09-10 16:48:00|3970.1|3964.1|3969|3963|3970.1|3964.1|3969|3963|21
1725986890000|2024-09-10 16:48:10|3968.5|3962.5|3967.5|3961.5|3968.5|3962.5|3967.5|3961.5|11
1725986900000|2024-09-10 16:48:20|3968|3962|3968|3962|3968|3962|3968|3962|1
1725986910000|2024-09-10 16:48:30|3967.1|3961.1|3968|3962|3968|3962|3967.1|3961.1|6
1725986920000|2024-09-10 16:48:40|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3
1725986930000|2024-09-10 16:48:50|||||||||3
1725986940000|2024-09-10 16:49:00|3967.5|3961.5|3967.1|3961.1|3968|3962|3967.1|3961.1|25
1725986950000|2024-09-10 16:49:10|3967|3961|3966|3960|3967|3961|3965.5|3959.5|12
1725986960000|2024-09-10 16:49:20|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|4
1725986970000|2024-09-10 16:49:30|||||||||4
1725986980000|2024-09-10 16:49:40|3965|3959|3965.1|3959.1|3965.1|3959.1|3965|3959|1
1725986990000|2024-09-10 16:49:50|3965|3959|3965|3959|3965.5|3959.5|3965|3959|17
1725987000000|2024-09-10 16:50:00|||||||||4
1725987010000|2024-09-10 16:50:10|3966|3960|3966|3960|3967|3961|3966|3960|14
1725987020000|2024-09-10 16:50:20|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966|3960|11
1725987030000|2024-09-10 16:50:30|3966|3960|3966|3960|3967|3961|3966|3960|2
1725987040000|2024-09-10 16:50:40|||||||||2
1725987050000|2024-09-10 16:50:50|3965|3959|3966|3960|3966|3960|3965|3959|9
1725987060000|2024-09-10 16:51:00|||||||||19
1725987070000|2024-09-10 16:51:10|||||||||12
1725987080000|2024-09-10 16:51:20|3965.5|3959.5|3965.1|3959.1|3965.5|3959.5|3965|3959|89
1725987090000|2024-09-10 16:51:30|3965|3959|3965|3959|3965|3959|3965|3959|12
1725987100000|2024-09-10 16:51:40|3966|3960|3966|3960|3966|3960|3966|3960|49
1725987110000|2024-09-10 16:51:50|3966.1|3960.1|3967|3961|3967.5|3961.5|3966|3960|22
1725987140000|2024-09-10 16:52:20|3966.5|3960.5|3969|3963|3969|3963|3966.5|3960.5|7
1725987150000|2024-09-10 16:52:30|3969.1|3963.1|3969|3963|3969.1|3963.1|3969|3963|1
1725987160000|2024-09-10 16:52:40|3969.1|3963.1|3968.1|3962.1|3969.1|3963.1|3968.1|3962.1|15
1725987170000|2024-09-10 16:52:50|3968.5|3962.5|3968|3962|3969|3963|3967.5|3961.5|18
1725987180000|2024-09-10 16:53:00|3968.1|3962.1|3968|3962|3968.1|3962.1|3968|3962|7
1725987190000|2024-09-10 16:53:10|3968.1|3962.1|3969|3963|3969|3963|3968.1|3962.1|5
1725987200000|2024-09-10 16:53:20|3968.1|3962.1|3968|3962|3968.1|3962.1|3967.5|3961.5|8
1725987210000|2024-09-10 16:53:30|||||||||2
1725987220000|2024-09-10 16:53:40|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|32
1725987230000|2024-09-10 16:53:50|3967|3961|3967|3961|3967.5|3961.5|3966.6|3960.6|8
1725987240000|2024-09-10 16:54:00|3967.1|3961.1|3968|3962|3968.1|3962.1|3967|3961|13
1725987250000|2024-09-10 16:54:10|||||||||4
1725987260000|2024-09-10 16:54:20|3967|3961|3966|3960|3967|3961|3966|3960|23
1725987270000|2024-09-10 16:54:30|||||||||1
1725987280000|2024-09-10 16:54:40|3965|3959|3965|3959|3965|3959|3965|3959|11
1725987290000|2024-09-10 16:54:50|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|10
1725987300000|2024-09-10 16:55:00|3966|3960|3966|3960|3966|3960|3965.5|3959.5|4
1725987320000|2024-09-10 16:55:20|3966.5|3960.5|3965|3959|3966.9|3960.9|3963.6|3957.6|87
1725987330000|2024-09-10 16:55:30|3964.6|3958.6|3964.5|3958.5|3965|3959|3964.1|3958.1|12
1725987340000|2024-09-10 16:55:40|3965|3959|3964.5|3958.5|3965|3959|3964.5|3958.5|10
1725987350000|2024-09-10 16:55:50|3964.1|3958.1|3963.5|3957.5|3964.1|3958.1|3963.5|3957.5|3
1725987360000|2024-09-10 16:56:00|3964|3958|3963.1|3957.1|3964|3958|3963.1|3957.1|13
1725987370000|2024-09-10 16:56:10|||||||||4
1725987380000|2024-09-10 16:56:20|3964|3958|3963.1|3957.1|3964|3958|3963.1|3957.1|31
1725987390000|2024-09-10 16:56:30|3963.5|3957.5|3963.1|3957.1|3963.5|3957.5|3963.1|3957.1|12
1725987400000|2024-09-10 16:56:40|||||||||2
1725987410000|2024-09-10 16:56:50|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|6
1725987420000|2024-09-10 16:57:00|3963|3957|3963|3957|3963.1|3957.1|3963|3957|6
1725987430000|2024-09-10 16:57:10|3963.1|3957.1|3962.1|3956.1|3963.1|3957.1|3962.1|3956.1|13
1725987440000|2024-09-10 16:57:20|3962|3956|3962|3956|3962.1|3956.1|3962|3956|6
1725987450000|2024-09-10 16:57:30|3960.1|3954.1|3960.1|3954.1|3961|3955|3960|3954|33
1725987460000|2024-09-10 16:57:40|3960.6|3954.6|3961.1|3955.1|3962.1|3956.1|3960.2|3954.2|28
1725987470000|2024-09-10 16:57:50|3960.7|3954.7|3961.1|3955.1|3961.1|3955.1|3960.6|3954.6|5
1725987480000|2024-09-10 16:58:00|||||||||5
1725987490000|2024-09-10 16:58:10|3960.6|3954.6|3961.1|3955.1|3961.1|3955.1|3960.2|3954.2|19
1725987500000|2024-09-10 16:58:20|3960.2|3954.2|3959.7|3953.7|3960.6|3954.6|3959.7|3953.7|45
1725987510000|2024-09-10 16:58:30|3959.1|3953.1|3960.1|3954.1|3960.1|3954.1|3959.1|3953.1|47
1725987520000|2024-09-10 16:58:40|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.2|3953.2|38
1725987530000|2024-09-10 16:58:50|3960.1|3954.1|3957.2|3951.2|3960.2|3954.2|3957.2|3951.2|49
1725987540000|2024-09-10 16:59:00|3957.1|3951.1|3957.2|3951.2|3957.2|3951.2|3957.1|3951.1|8
1725987550000|2024-09-10 16:59:10|3957.1|3951.1|3958.1|3952.1|3958.1|3952.1|3957.1|3951.1|23
1725987560000|2024-09-10 16:59:20|3956.7|3950.7|3957.1|3951.1|3957.7|3951.7|3956.7|3950.7|40
1725987570000|2024-09-10 16:59:30|3957.2|3951.2|3958.6|3952.6|3959.1|3953.1|3957.1|3951.1|7
1725987580000|2024-09-10 16:59:40|3958.7|3952.7|3958.1|3952.1|3959.1|3953.1|3958.1|3952.1|6
1725987590000|2024-09-10 16:59:50|3959.1|3953.1|3958.6|3952.6|3959.1|3953.1|3958.6|3952.6|8
1725987600000|2024-09-10 17:00:00|3959.1|3953.1|3961.6|3955.6|3962.1|3956.1|3959.1|3953.1|42
1725987610000|2024-09-10 17:00:10|3962|3956|3962.1|3956.1|3962.1|3956.1|3962|3956|8
1725987620000|2024-09-10 17:00:20|3961.7|3955.7|3962.1|3956.1|3962.1|3956.1|3961.6|3955.6|4
1725987630000|2024-09-10 17:00:30|3961.7|3955.7|3962.1|3956.1|3962.1|3956.1|3961.6|3955.6|9
1725987640000|2024-09-10 17:00:40|3962|3956|3961.6|3955.6|3962|3956|3961.6|3955.6|1
1725987650000|2024-09-10 17:00:50|3961.2|3955.2|3963.6|3957.6|3963.6|3957.6|3961.2|3955.2|17
1725987660000|2024-09-10 17:01:00|3963.2|3957.2|3964.6|3958.6|3966|3960|3963.2|3957.2|60
1725987670000|2024-09-10 17:01:10|3964.2|3958.2|3964.1|3958.1|3964.6|3958.6|3963.6|3957.6|10
1725987680000|2024-09-10 17:01:20|3963.6|3957.6|3963.7|3957.7|3964.1|3958.1|3963.2|3957.2|7
1725987690000|2024-09-10 17:01:30|3963.6|3957.6|3963.7|3957.7|3963.7|3957.7|3963.2|3957.2|8
1725987700000|2024-09-10 17:01:40|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3963.7|3957.7|8
1725987710000|2024-09-10 17:01:50|3963.6|3957.6|3964.1|3958.1|3964.1|3958.1|3963.6|3957.6|2
1725987720000|2024-09-10 17:02:00|3965.1|3959.1|3966.1|3960.1|3966.1|3960.1|3964.6|3958.6|17
1725987740000|2024-09-10 17:02:20|3965.6|3959.6|3966.1|3960.1|3966.1|3960.1|3965.6|3959.6|5
1725987750000|2024-09-10 17:02:30|3965.7|3959.7|3966.1|3960.1|3966.1|3960.1|3965.7|3959.7|2
1725987760000|2024-09-10 17:02:40|||||||||4
1725987770000|2024-09-10 17:02:50|3965.6|3959.6|3966|3960|3966|3960|3965.1|3959.1|21
1725987780000|2024-09-10 17:03:00|3966.1|3960.1|3964.1|3958.1|3966.1|3960.1|3963.7|3957.7|6
1725987790000|2024-09-10 17:03:10|3964.2|3958.2|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|37
1725987800000|2024-09-10 17:03:20|3964.6|3958.6|3967.1|3961.1|3967.1|3961.1|3964.2|3958.2|16
1725987810000|2024-09-10 17:03:30|3967.6|3961.6|3967.1|3961.1|3967.6|3961.6|3966.5|3960.5|25
1725987820000|2024-09-10 17:03:40|3967.2|3961.2|3967.6|3961.6|3967.7|3961.7|3967.2|3961.2|10
1725987830000|2024-09-10 17:03:50|3967.2|3961.2|3966.6|3960.6|3967.2|3961.2|3966.1|3960.1|4
1725987840000|2024-09-10 17:04:00|3967|3961|3966.2|3960.2|3967|3961|3966.1|3960.1|1
1725987850000|2024-09-10 17:04:10|3966.1|3960.1|3965.6|3959.6|3966.2|3960.2|3965.6|3959.6|4
1725987860000|2024-09-10 17:04:20|3966|3960|3966.6|3960.6|3966.6|3960.6|3965.2|3959.2|15
1725987870000|2024-09-10 17:04:30|3967|3961|3966.1|3960.1|3967|3961|3966.1|3960.1|3
1725987880000|2024-09-10 17:04:40|3966|3960|3965.6|3959.6|3966.1|3960.1|3965.6|3959.6|1
1725987890000|2024-09-10 17:04:50|3966.1|3960.1|3966.1|3960.1|3967.2|3961.2|3966.1|3960.1|18
1725987900000|2024-09-10 17:05:00|3966.6|3960.6|3967.1|3961.1|3967.1|3961.1|3966.2|3960.2|3
1725987910000|2024-09-10 17:05:10|3968.2|3962.2|3967.1|3961.1|3968.2|3962.2|3967.1|3961.1|60
1725987920000|2024-09-10 17:05:20|3967.6|3961.6|3967.2|3961.2|3968.1|3962.1|3967.2|3961.2|9
1725987930000|2024-09-10 17:05:30|3967.7|3961.7|3967.6|3961.6|3968|3962|3967.2|3961.2|11
1725987940000|2024-09-10 17:05:40|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|17
1725987950000|2024-09-10 17:05:50|3966.7|3960.7|3966.1|3960.1|3966.7|3960.7|3966.1|3960.1|9
1725987960000|2024-09-10 17:06:00|3966.3|3960.3|3967.1|3961.1|3967.1|3961.1|3966.3|3960.3|9
1725987970000|2024-09-10 17:06:10|3967.7|3961.7|3967.1|3961.1|3968.1|3962.1|3967.1|3961.1|4
1725987980000|2024-09-10 17:06:20|3967|3961|3968.1|3962.1|3968.1|3962.1|3966.6|3960.6|16
1725987990000|2024-09-10 17:06:30|3967.6|3961.6|3968.1|3962.1|3968.1|3962.1|3967.6|3961.6|5
1725988000000|2024-09-10 17:06:40|3968.5|3962.5|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|24
1725988010000|2024-09-10 17:06:50|3967.7|3961.7|3967.6|3961.6|3968.1|3962.1|3967.2|3961.2|3
1725988020000|2024-09-10 17:07:00|3967.7|3961.7|3970.1|3964.1|3970.1|3964.1|3967.1|3961.1|48
1725988030000|2024-09-10 17:07:10|3970.2|3964.2|3970.1|3964.1|3970.2|3964.2|3970.1|3964.1|23
1725988040000|2024-09-10 17:07:20|3969.2|3963.2|3968.2|3962.2|3969.2|3963.2|3968.2|3962.2|7
1725988050000|2024-09-10 17:07:30|||||||||1
1725988070000|2024-09-10 17:07:50|3967.4|3961.4|3967.1|3961.1|3967.4|3961.4|3967.1|3961.1|8
1725988080000|2024-09-10 17:08:00|3968.2|3962.2|3967.6|3961.6|3969.1|3963.1|3967.6|3961.6|43
1725988090000|2024-09-10 17:08:10|3967.2|3961.2|3967.6|3961.6|3967.6|3961.6|3967.2|3961.2|3
1725988100000|2024-09-10 17:08:20|3967.1|3961.1|3967.1|3961.1|3968.1|3962.1|3967.1|3961.1|8
1725988120000|2024-09-10 17:08:40|3966.2|3960.2|3966.1|3960.1|3966.2|3960.2|3966.1|3960.1|7
1725988130000|2024-09-10 17:08:50|||||||||3
1725988150000|2024-09-10 17:09:10|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|4
1725988160000|2024-09-10 17:09:20|3965.6|3959.6|3966.1|3960.1|3966.1|3960.1|3965.2|3959.2|4
1725988170000|2024-09-10 17:09:30|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|15
1725988180000|2024-09-10 17:09:40|||||||||6
1725988190000|2024-09-10 17:09:50|3967|3961|3967.1|3961.1|3967.1|3961.1|3967|3961|4
1725988200000|2024-09-10 17:10:00|3966.6|3960.6|3968.1|3962.1|3968.1|3962.1|3966.6|3960.6|18
1725988210000|2024-09-10 17:10:10|3967.3|3961.3|3967.1|3961.1|3967.3|3961.3|3967.1|3961.1|6
1725988240000|2024-09-10 17:10:40|3966.6|3960.6|3966.1|3960.1|3966.6|3960.6|3966.1|3960.1|13
1725988250000|2024-09-10 17:10:50|3965.7|3959.7|3967.1|3961.1|3967.1|3961.1|3965.2|3959.2|17
1725988260000|2024-09-10 17:11:00|3965.1|3959.1|3964.1|3958.1|3965.1|3959.1|3964.1|3958.1|11
1725988270000|2024-09-10 17:11:10|||||||||3
1725988280000|2024-09-10 17:11:20|||||||||20
1725988290000|2024-09-10 17:11:30|3963.1|3957.1|3964.6|3958.6|3965.2|3959.2|3963.1|3957.1|85
1725988300000|2024-09-10 17:11:40|3964.2|3958.2|3964.1|3958.1|3965.1|3959.1|3964.1|3958.1|11
1725988310000|2024-09-10 17:11:50|3963.6|3957.6|3964.1|3958.1|3964.1|3958.1|3963.6|3957.6|21
1725988320000|2024-09-10 17:12:00|||||||||6
1725988330000|2024-09-10 17:12:10|3963.7|3957.7|3963.1|3957.1|3964.1|3958.1|3963|3957|11
1725988340000|2024-09-10 17:12:20|3964|3958|3964.1|3958.1|3964.1|3958.1|3963.6|3957.6|7
1725988350000|2024-09-10 17:12:30|||||||||1
1725988360000|2024-09-10 17:12:40|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|10
1725988370000|2024-09-10 17:12:50|3962.6|3956.6|3963.1|3957.1|3963.1|3957.1|3962.6|3956.6|8
1725988380000|2024-09-10 17:13:00|||||||||1
1725988390000|2024-09-10 17:13:10|||||||||1
1725988400000|2024-09-10 17:13:20|||||||||1
1725988410000|2024-09-10 17:13:30|3964|3958|3965.1|3959.1|3965.1|3959.1|3964|3958|18
1725988420000|2024-09-10 17:13:40|3964.6|3958.6|3964.1|3958.1|3964.6|3958.6|3964.1|3958.1|4
1725988430000|2024-09-10 17:13:50|3963.6|3957.6|3963.1|3957.1|3964.1|3958.1|3963.1|3957.1|5
1725988440000|2024-09-10 17:14:00|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|4
1725988450000|2024-09-10 17:14:10|3962.6|3956.6|3961.2|3955.2|3962.6|3956.6|3961.1|3955.1|6
1725988460000|2024-09-10 17:14:20|3961.1|3955.1|3962.1|3956.1|3962.1|3956.1|3961.1|3955.1|5
1725988480000|2024-09-10 17:14:40|||||||||8
1725988490000|2024-09-10 17:14:50|||||||||5
1725988500000|2024-09-10 17:15:00|3963.1|3957.1|3965.1|3959.1|3965.1|3959.1|3963.1|3957.1|19
1725988510000|2024-09-10 17:15:10|3966.2|3960.2|3968.7|3962.7|3969|3963|3966.2|3960.2|22
1725988520000|2024-09-10 17:15:20|3968.6|3962.6|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|7
1725988530000|2024-09-10 17:15:30|3969.1|3963.1|3968.2|3962.2|3969.1|3963.1|3968.2|3962.2|38
1725988540000|2024-09-10 17:15:40|3968.6|3962.6|3969.1|3963.1|3969.1|3963.1|3968.1|3962.1|106
1725988550000|2024-09-10 17:15:50|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|28
1725988560000|2024-09-10 17:16:00|3970.3|3964.3|3971.1|3965.1|3971.6|3965.6|3969.1|3963.1|107
1725988570000|2024-09-10 17:16:10|3970.6|3964.6|3966.7|3960.7|3970.7|3964.7|3966.6|3960.6|88
1725988580000|2024-09-10 17:16:20|3966.6|3960.6|3967.1|3961.1|3967.1|3961.1|3966.2|3960.2|0
1725988590000|2024-09-10 17:16:30|3968.1|3962.1|3965.2|3959.2|3968.1|3962.1|3965.2|3959.2|34
1725988600000|2024-09-10 17:16:40|3965.1|3959.1|3966.1|3960.1|3966.2|3960.2|3965.1|3959.1|2
1725988620000|2024-09-10 17:17:00|3965.2|3959.2|3964.2|3958.2|3965.6|3959.6|3964.1|3958.1|76
1725988630000|2024-09-10 17:17:10|3964.1|3958.1|3965.1|3959.1|3965.1|3959.1|3964.1|3958.1|9
1725988640000|2024-09-10 17:17:20|3964.6|3958.6|3965.1|3959.1|3965.1|3959.1|3964.6|3958.6|11
1725988650000|2024-09-10 17:17:30|3966.1|3960.1|3966.6|3960.6|3967.1|3961.1|3966.1|3960.1|35
1725988660000|2024-09-10 17:17:40|3966.1|3960.1|3966.1|3960.1|3966.6|3960.6|3966.1|3960.1|6
1725988670000|2024-09-10 17:17:50|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3
1725988680000|2024-09-10 17:18:00|3967.1|3961.1|3968.1|3962.1|3968.1|3962.1|3967.1|3961.1|9
1725988690000|2024-09-10 17:18:10|||||||||35
1725988700000|2024-09-10 17:18:20|3967.2|3961.2|3968.1|3962.1|3968.1|3962.1|3967.2|3961.2|25
1725988710000|2024-09-10 17:18:30|||||||||3
1725988720000|2024-09-10 17:18:40|3968|3962|3967.6|3961.6|3968.1|3962.1|3967.6|3961.6|1
1725988730000|2024-09-10 17:18:50|3968|3962|3968.1|3962.1|3968.1|3962.1|3968|3962|0
1725988740000|2024-09-10 17:19:00|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|4
1725988750000|2024-09-10 17:19:10|3967.2|3961.2|3968.1|3962.1|3968.1|3962.1|3967.1|3961.1|9
1725988760000|2024-09-10 17:19:20|3968.6|3962.6|3969.1|3963.1|3969.1|3963.1|3968.1|3962.1|19
1725988770000|2024-09-10 17:19:30|3969.7|3963.7|3969.6|3963.6|3970.1|3964.1|3969.2|3963.2|3
1725988780000|2024-09-10 17:19:40|3969.2|3963.2|3971.6|3965.6|3972.1|3966.1|3969.1|3963.1|10
1725988790000|2024-09-10 17:19:50|3971.2|3965.2|3969.6|3963.6|3972|3966|3969.6|3963.6|23
1725988800000|2024-09-10 17:20:00|3970.1|3964.1|3969.1|3963.1|3970.1|3964.1|3968.6|3962.6|17
1725988810000|2024-09-10 17:20:10|3968.7|3962.7|3967.7|3961.7|3969.1|3963.1|3967.7|3961.7|17
1725988820000|2024-09-10 17:20:20|3968.1|3962.1|3967.2|3961.2|3968.1|3962.1|3967.2|3961.2|3
1725988830000|2024-09-10 17:20:30|3967.7|3961.7|3967.2|3961.2|3968.1|3962.1|3967.2|3961.2|19
1725988840000|2024-09-10 17:20:40|3967.6|3961.6|3967.1|3961.1|3968.1|3962.1|3967.1|3961.1|9
1725988860000|2024-09-10 17:21:00|3967.2|3961.2|3967.1|3961.1|3967.2|3961.2|3967.1|3961.1|4
1725988880000|2024-09-10 17:21:20|3966.7|3960.7|3966.1|3960.1|3966.7|3960.7|3966.1|3960.1|9
1725988890000|2024-09-10 17:21:30|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|9
1725988900000|2024-09-10 17:21:40|||||||||2
1725988930000|2024-09-10 17:22:10|||||||||7
1725988950000|2024-09-10 17:22:30|||||||||11
1725988960000|2024-09-10 17:22:40|3966.7|3960.7|3966.6|3960.6|3966.7|3960.7|3966.6|3960.6|6
1725988980000|2024-09-10 17:23:00|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|5
1725988990000|2024-09-10 17:23:10|3966.2|3960.2|3966.1|3960.1|3966.2|3960.2|3966.1|3960.1|10
1725989000000|2024-09-10 17:23:20|3966.2|3960.2|3967.1|3961.1|3967.1|3961.1|3966.2|3960.2|2
1725989010000|2024-09-10 17:23:30|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.1|3961.1|8
1725989020000|2024-09-10 17:23:40|3968|3962|3968.1|3962.1|3968.1|3962.1|3967.1|3961.1|7
1725989030000|2024-09-10 17:23:50|3969.1|3963.1|3968.1|3962.1|3969.1|3963.1|3968.1|3962.1|7
1725989040000|2024-09-10 17:24:00|3968.6|3962.6|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|4
1725989050000|2024-09-10 17:24:10|3968.6|3962.6|3968.2|3962.2|3968.6|3962.6|3968.2|3962.2|4
1725989060000|2024-09-10 17:24:20|3968.6|3962.6|3969.7|3963.7|3969.7|3963.7|3968.6|3962.6|8
1725989070000|2024-09-10 17:24:30|3969.6|3963.6|3970.1|3964.1|3971|3965|3969.2|3963.2|14
1725989090000|2024-09-10 17:24:50|||||||||8
1725989100000|2024-09-10 17:25:00|3971.1|3965.1|3971.1|3965.1|3971.2|3965.2|3971.1|3965.1|4
1725989110000|2024-09-10 17:25:10|3970.7|3964.7|3971.6|3965.6|3971.7|3965.7|3970.1|3964.1|54
1725989120000|2024-09-10 17:25:20|3971.1|3965.1|3970.1|3964.1|3971.1|3965.1|3970.1|3964.1|11
1725989130000|2024-09-10 17:25:30|3970.5|3964.5|3970.2|3964.2|3970.7|3964.7|3970.1|3964.1|9
1725989140000|2024-09-10 17:25:40|3970.1|3964.1|3970.6|3964.6|3971.1|3965.1|3970.1|3964.1|48
1725989150000|2024-09-10 17:25:50|3971.1|3965.1|3972|3966|3972|3966|3971.1|3965.1|12
1725989160000|2024-09-10 17:26:00|3972.1|3966.1|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|12
1725989170000|2024-09-10 17:26:10|3971|3965|3970.1|3964.1|3971|3965|3969.8|3963.8|6
1725989180000|2024-09-10 17:26:20|||||||||1
1725989190000|2024-09-10 17:26:30|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.2|3963.2|10
1725989200000|2024-09-10 17:26:40|3969.6|3963.6|3970.1|3964.1|3970.2|3964.2|3969.6|3963.6|25
1725989210000|2024-09-10 17:26:50|3969.7|3963.7|3969.1|3963.1|3969.7|3963.7|3969.1|3963.1|6
1725989220000|2024-09-10 17:27:00|3968.2|3962.2|3968.1|3962.1|3968.2|3962.2|3968.1|3962.1|34
1725989230000|2024-09-10 17:27:10|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|31
1725989240000|2024-09-10 17:27:20|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|15
1725989250000|2024-09-10 17:27:30|3968.2|3962.2|3970.1|3964.1|3970.1|3964.1|3968.2|3962.2|18
1725989260000|2024-09-10 17:27:40|3969.6|3963.6|3968.6|3962.6|3969.6|3963.6|3968.6|3962.6|7
1725989270000|2024-09-10 17:27:50|3968.7|3962.7|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|2
1725989280000|2024-09-10 17:28:00|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1725989290000|2024-09-10 17:28:10|3970.6|3964.6|3971.1|3965.1|3971.1|3965.1|3970.1|3964.1|30
1725989300000|2024-09-10 17:28:20|3971|3965|3970.6|3964.6|3971.1|3965.1|3970.1|3964.1|16
1725989310000|2024-09-10 17:28:30|3970.2|3964.2|3970.1|3964.1|3970.2|3964.2|3970.1|3964.1|0
1725989320000|2024-09-10 17:28:40|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1725989340000|2024-09-10 17:29:00|3969.2|3963.2|3969.1|3963.1|3969.2|3963.2|3969.1|3963.1|6
1725989350000|2024-09-10 17:29:10|||||||||2
1725989360000|2024-09-10 17:29:20|3968.2|3962.2|3968.6|3962.6|3969.1|3963.1|3968.1|3962.1|3
1725989370000|2024-09-10 17:29:30|3968.1|3962.1|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|15
1725989380000|2024-09-10 17:29:40|||||||||11
1725989390000|2024-09-10 17:29:50|||||||||1
1725989400000|2024-09-10 17:30:00|||||||||1
1725989410000|2024-09-10 17:30:10|3969.1|3963.1|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|4
1725989420000|2024-09-10 17:30:20|3969.1|3963.1|3971.1|3965.1|3971.1|3965.1|3969.1|3963.1|19
1725989430000|2024-09-10 17:30:30|3971.3|3965.3|3971.1|3965.1|3971.3|3965.3|3971.1|3965.1|6
1725989440000|2024-09-10 17:30:40|3970.2|3964.2|3971.1|3965.1|3971.1|3965.1|3969.7|3963.7|41
1725989450000|2024-09-10 17:30:50|||||||||3
1725989460000|2024-09-10 17:31:00|3970.7|3964.7|3970.1|3964.1|3970.7|3964.7|3970.1|3964.1|15
1725989470000|2024-09-10 17:31:10|3971|3965|3972.1|3966.1|3972.1|3966.1|3971|3965|16
1725989480000|2024-09-10 17:31:20|3971.5|3965.5|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|7
1725989490000|2024-09-10 17:31:30|3971.6|3965.6|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|7
1725989500000|2024-09-10 17:31:40|3970.6|3964.6|3972.1|3966.1|3972.1|3966.1|3970.6|3964.6|15
1725989520000|2024-09-10 17:32:00|||||||||10
1725989530000|2024-09-10 17:32:10|3972.6|3966.6|3972.6|3966.6|3973.1|3967.1|3972.2|3966.2|40
1725989540000|2024-09-10 17:32:20|3972.2|3966.2|3972.7|3966.7|3973.1|3967.1|3972.1|3966.1|47
1725989550000|2024-09-10 17:32:30|3973.1|3967.1|3976.1|3970.1|3976.1|3970.1|3972.7|3966.7|33
1725989560000|2024-09-10 17:32:40|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|26
1725989580000|2024-09-10 17:33:00|3975.7|3969.7|3976.1|3970.1|3976.1|3970.1|3975.2|3969.2|4
1725989590000|2024-09-10 17:33:10|3977.1|3971.1|3974.1|3968.1|3977.1|3971.1|3974.1|3968.1|39
1725989600000|2024-09-10 17:33:20|3974.2|3968.2|3975.1|3969.1|3975.1|3969.1|3974.2|3968.2|2
1725989610000|2024-09-10 17:33:30|||||||||5
1725989620000|2024-09-10 17:33:40|||||||||7
1725989630000|2024-09-10 17:33:50|||||||||17
1725989650000|2024-09-10 17:34:10|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|9
1725989660000|2024-09-10 17:34:20|3975.1|3969.1|3976.1|3970.1|3976.1|3970.1|3975.1|3969.1|23
1725989670000|2024-09-10 17:34:30|3975.2|3969.2|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|2
1725989680000|2024-09-10 17:34:40|3977.1|3971.1|3978.1|3972.1|3978.2|3972.2|3977.1|3971.1|104
1725989690000|2024-09-10 17:34:50|||||||||14
1725989700000|2024-09-10 17:35:00|||||||||7
1725989710000|2024-09-10 17:35:10|3978.5|3972.5|3979.1|3973.1|3979.1|3973.1|3978.1|3972.1|52
1725989720000|2024-09-10 17:35:20|3978.7|3972.7|3978.6|3972.6|3978.7|3972.7|3977.2|3971.2|59
1725989730000|2024-09-10 17:35:30|||||||||8
1725989740000|2024-09-10 17:35:40|3979|3973|3978.1|3972.1|3979|3973|3978.1|3972.1|9
1725989750000|2024-09-10 17:35:50|3978.2|3972.2|3978.1|3972.1|3978.7|3972.7|3978.1|3972.1|7
1725989760000|2024-09-10 17:36:00|3978.6|3972.6|3978.1|3972.1|3978.6|3972.6|3978.1|3972.1|1
1725989770000|2024-09-10 17:36:10|||||||||2
1725989780000|2024-09-10 17:36:20|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|21
1725989790000|2024-09-10 17:36:30|||||||||3
1725989810000|2024-09-10 17:36:50|3981|3975|3983.5|3977.5|3983.6|3977.6|3980.9|3974.9|53
1725989820000|2024-09-10 17:37:00|3983|3977|3983|3977|3984|3978|3983|3977|3
1725989830000|2024-09-10 17:37:10|3984.5|3978.5|3984|3978|3984.5|3978.5|3984|3978|83
1725989840000|2024-09-10 17:37:20|3983|3977|3982|3976|3983|3977|3980.1|3974.1|41
1725989850000|2024-09-10 17:37:30|3981.1|3975.1|3981|3975|3981.5|3975.5|3981|3975|7
1725989860000|2024-09-10 17:37:40|3980|3974|3981|3975|3981.5|3975.5|3980|3974|12
1725989870000|2024-09-10 17:37:50|3980.6|3974.6|3981.5|3975.5|3981.5|3975.5|3980.6|3974.6|6
1725989880000|2024-09-10 17:38:00|3981|3975|3980|3974|3981|3975|3980|3974|9
1725989890000|2024-09-10 17:38:10|||||||||3
1725989900000|2024-09-10 17:38:20|3979.5|3973.5|3979.9|3973.9|3979.9|3973.9|3979|3973|8
1725989910000|2024-09-10 17:38:30|3980|3974|3979.5|3973.5|3980|3974|3979|3973|21
1725989920000|2024-09-10 17:38:40|3979|3973|3979.5|3973.5|3979.5|3973.5|3979|3973|8
1725989930000|2024-09-10 17:38:50|3979|3973|3979|3973|3979.5|3973.5|3979|3973|2
1725989940000|2024-09-10 17:39:00|3979.5|3973.5|3980.5|3974.5|3980.5|3974.5|3979.5|3973.5|16
1725989950000|2024-09-10 17:39:10|3980|3974|3980|3974|3980.5|3974.5|3980|3974|2
1725989960000|2024-09-10 17:39:20|3981|3975|3981|3975|3981.5|3975.5|3981|3975|54
1725989970000|2024-09-10 17:39:30|3980|3974|3979.5|3973.5|3980|3974|3979.5|3973.5|46
1725989980000|2024-09-10 17:39:40|3979|3973|3979|3973|3979.5|3973.5|3979|3973|0
1725990000000|2024-09-10 17:40:00|3979.5|3973.5|3979|3973|3980|3974|3979|3973|13
1725990010000|2024-09-10 17:40:10|||||||||3
1725990020000|2024-09-10 17:40:20|3980|3974|3980|3974|3980|3974|3980|3974|33
1725990030000|2024-09-10 17:40:30|3980.4|3974.4|3980|3974|3980.5|3974.5|3980|3974|72
1725990040000|2024-09-10 17:40:40|||||||||16
1725990060000|2024-09-10 17:41:00|3980.5|3974.5|3980|3974|3980.5|3974.5|3980|3974|22
1725990070000|2024-09-10 17:41:10|3980.5|3974.5|3980|3974|3980.5|3974.5|3980|3974|16
1725990080000|2024-09-10 17:41:20|3982.5|3976.5|3982|3976|3982.5|3976.5|3982|3976|4
1725990090000|2024-09-10 17:41:30|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|5
1725990100000|2024-09-10 17:41:40|3982.9|3976.9|3983|3977|3983|3977|3982.5|3976.5|8
1725990120000|2024-09-10 17:42:00|3982.5|3976.5|3982|3976|3982.5|3976.5|3982|3976|14
1725990150000|2024-09-10 17:42:30|3983|3977|3982.1|3976.1|3983|3977|3982|3976|28
1725990160000|2024-09-10 17:42:40|3983|3977|3983|3977|3983|3977|3983|3977|14
1725990170000|2024-09-10 17:42:50|||||||||1
1725990180000|2024-09-10 17:43:00|3982.1|3976.1|3983|3977|3983|3977|3982.1|3976.1|17
1725990190000|2024-09-10 17:43:10|||||||||4
1725990200000|2024-09-10 17:43:20|3982.5|3976.5|3983|3977|3983|3977|3982.5|3976.5|8
1725990210000|2024-09-10 17:43:30|3983.1|3977.1|3985|3979|3985.9|3979.9|3983.1|3977.1|16
1725990220000|2024-09-10 17:43:40|3984.5|3978.5|3985|3979|3985|3979|3984.5|3978.5|13
1725990230000|2024-09-10 17:43:50|3984.5|3978.5|3984|3978|3985|3979|3984|3978|7
1725990240000|2024-09-10 17:44:00|3984.5|3978.5|3984|3978|3985|3979|3984|3978|7
1725990260000|2024-09-10 17:44:20|||||||||5
1725990280000|2024-09-10 17:44:40|||||||||8
1725990290000|2024-09-10 17:44:50|3984.5|3978.5|3984.9|3978.9|3985|3979|3984|3978|13
1725990300000|2024-09-10 17:45:00|3984.5|3978.5|3984.5|3978.5|3985|3979|3984|3978|17
1725990310000|2024-09-10 17:45:10|3984|3978|3984|3978|3984.5|3978.5|3984|3978|1
1725990320000|2024-09-10 17:45:20|3982.5|3976.5|3982.1|3976.1|3982.5|3976.5|3982.1|3976.1|2
1725990330000|2024-09-10 17:45:30|3981.1|3975.1|3980|3974|3981.1|3975.1|3980|3974|17
1725990340000|2024-09-10 17:45:40|3980.1|3974.1|3982|3976|3982|3976|3980|3974|43
1725990350000|2024-09-10 17:45:50|3982.5|3976.5|3982.5|3976.5|3982.8|3976.8|3982|3976|13
1725990360000|2024-09-10 17:46:00|3982|3976|3981.5|3975.5|3982.5|3976.5|3981.5|3975.5|10
1725990370000|2024-09-10 17:46:10|3981|3975|3981|3975|3982|3976|3981|3975|13
1725990390000|2024-09-10 17:46:30|||||||||9
1725990400000|2024-09-10 17:46:40|3981.1|3975.1|3981|3975|3981.1|3975.1|3981|3975|40
1725990410000|2024-09-10 17:46:50|3980|3974|3980|3974|3980|3974|3980|3974|1
1725990420000|2024-09-10 17:47:00|||||||||7
1725990430000|2024-09-10 17:47:10|3979|3973|3980.5|3974.5|3981|3975|3979|3973|23
1725990440000|2024-09-10 17:47:20|3981|3975|3981|3975|3981|3975|3981|3975|5
1725990450000|2024-09-10 17:47:30|||||||||15
1725990460000|2024-09-10 17:47:40|3980.5|3974.5|3979.5|3973.5|3980.5|3974.5|3979.5|3973.5|11
1725990470000|2024-09-10 17:47:50|3980|3974|3979.9|3973.9|3980|3974|3979.5|3973.5|8
1725990480000|2024-09-10 17:48:00|3980|3974|3981|3975|3981|3975|3979.5|3973.5|8
1725990490000|2024-09-10 17:48:10|||||||||8
1725990500000|2024-09-10 17:48:20|||||||||3
1725990510000|2024-09-10 17:48:30|||||||||3
1725990520000|2024-09-10 17:48:40|3981.1|3975.1|3981|3975|3981.1|3975.1|3981|3975|9
1725990530000|2024-09-10 17:48:50|||||||||14
1725990550000|2024-09-10 17:49:10|||||||||24
1725990560000|2024-09-10 17:49:20|3982|3976|3982|3976|3983|3977|3982|3976|27
1725990580000|2024-09-10 17:49:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982|3976|12
1725990590000|2024-09-10 17:49:50|3982|3976|3982.5|3976.5|3982.5|3976.5|3982|3976|5
1725990600000|2024-09-10 17:50:00|3982|3976|3982|3976|3983|3977|3982|3976|13
1725990610000|2024-09-10 17:50:10|3984.5|3978.5|3984|3978|3985|3979|3984|3978|54
1725990620000|2024-09-10 17:50:20|3984.4|3978.4|3983|3977|3984.5|3978.5|3982|3976|15
1725990630000|2024-09-10 17:50:30|3984.6|3978.6|3983.5|3977.5|3984.6|3978.6|3983|3977|56
1725990640000|2024-09-10 17:50:40|3983.9|3977.9|3982.5|3976.5|3983.9|3977.9|3982.5|3976.5|9
1725990650000|2024-09-10 17:50:50|3983|3977|3983|3977|3983|3977|3983|3977|0
1725990660000|2024-09-10 17:51:00|3982.9|3976.9|3982.5|3976.5|3982.9|3976.9|3982.5|3976.5|1
1725990670000|2024-09-10 17:51:10|3982|3976|3981|3975|3982.1|3976.1|3981|3975|5
1725990680000|2024-09-10 17:51:20|3982|3976|3982.5|3976.5|3982.5|3976.5|3982|3976|15
1725990690000|2024-09-10 17:51:30|3981.5|3975.5|3981|3975|3981.5|3975.5|3981|3975|11
1725990700000|2024-09-10 17:51:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982|3976|15
1725990710000|2024-09-10 17:51:50|3982|3976|3982.5|3976.5|3982.5|3976.5|3982|3976|6
1725990720000|2024-09-10 17:52:00|3982.9|3976.9|3982|3976|3982.9|3976.9|3982|3976|7
1725990730000|2024-09-10 17:52:10|3983|3977|3983|3977|3983|3977|3983|3977|11
1725990740000|2024-09-10 17:52:20|3982.5|3976.5|3982|3976|3982.5|3976.5|3982|3976|0
1725990750000|2024-09-10 17:52:30|||||||||5
1725990760000|2024-09-10 17:52:40|3981.5|3975.5|3980.5|3974.5|3981.5|3975.5|3980.5|3974.5|58
1725990770000|2024-09-10 17:52:50|3980|3974|3980|3974|3980.5|3974.5|3980|3974|7
1725990780000|2024-09-10 17:53:00|3980.5|3974.5|3981|3975|3981|3975|3980|3974|3
1725990790000|2024-09-10 17:53:10|||||||||2
1725990800000|2024-09-10 17:53:20|3980|3974|3979|3973|3980|3974|3979|3973|3
1725990810000|2024-09-10 17:53:30|3979.5|3973.5|3981|3975|3981|3975|3979.5|3973.5|6
1725990820000|2024-09-10 17:53:40|||||||||14
1725990830000|2024-09-10 17:53:50|||||||||4
1725990840000|2024-09-10 17:54:00|3982|3976|3983|3977|3983|3977|3982|3976|50
1725990850000|2024-09-10 17:54:10|3982|3976|3982|3976|3982|3976|3982|3976|5
1725990860000|2024-09-10 17:54:20|3981.1|3975.1|3981|3975|3981.5|3975.5|3981|3975|1
1725990870000|2024-09-10 17:54:30|3981.5|3975.5|3982|3976|3982|3976|3981.5|3975.5|7
1725990880000|2024-09-10 17:54:40|3981.5|3975.5|3981|3975|3981.5|3975.5|3981|3975|8
1725990890000|2024-09-10 17:54:50|3981.5|3975.5|3982|3976|3982|3976|3981|3975|7
1725990900000|2024-09-10 17:55:00|3981.9|3975.9|3982|3976|3982|3976|3981.9|3975.9|6
1725990910000|2024-09-10 17:55:10|3981.5|3975.5|3981|3975|3981.5|3975.5|3981|3975|14
1725990920000|2024-09-10 17:55:20|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981|3975|15
1725990930000|2024-09-10 17:55:30|3981|3975|3982|3976|3982|3976|3981|3975|16
1725990940000|2024-09-10 17:55:40|3981.5|3975.5|3981|3975|3981.5|3975.5|3981|3975|2
1725990950000|2024-09-10 17:55:50|||||||||1
1725990960000|2024-09-10 17:56:00|3980|3974|3980|3974|3980|3974|3980|3974|16
1725990970000|2024-09-10 17:56:10|3980.5|3974.5|3979|3973|3980.5|3974.5|3978.5|3972.5|21
1725990980000|2024-09-10 17:56:20|3978.5|3972.5|3978|3972|3978.5|3972.5|3978|3972|7
1725991000000|2024-09-10 17:56:40|3979|3973|3979|3973|3979|3973|3979|3973|10
1725991020000|2024-09-10 17:57:00|3978.9|3972.9|3979|3973|3979|3973|3978|3972|11
1725991030000|2024-09-10 17:57:10|3979.5|3973.5|3979|3973|3979.5|3973.5|3978|3972|6
1725991040000|2024-09-10 17:57:20|3979.4|3973.4|3979|3973|3979.5|3973.5|3979|3973|11
1725991050000|2024-09-10 17:57:30|3979.5|3973.5|3979|3973|3979.5|3973.5|3979|3973|9
1725991060000|2024-09-10 17:57:40|3980|3974|3980.5|3974.5|3981|3975|3980|3974|8
1725991070000|2024-09-10 17:57:50|3980|3974|3980|3974|3980|3974|3980|3974|2
1725991080000|2024-09-10 17:58:00|3979|3973|3979|3973|3979|3973|3979|3973|5
1725991090000|2024-09-10 17:58:10|3978.5|3972.5|3978|3972|3978.5|3972.5|3978|3972|10
1725991100000|2024-09-10 17:58:20|3979|3973|3979|3973|3979|3973|3979|3973|4
1725991120000|2024-09-10 17:58:40|3978.5|3972.5|3978.5|3972.5|3979|3973|3978.5|3972.5|1
1725991130000|2024-09-10 17:58:50|3978|3972|3979|3973|3979|3973|3978|3972|3
1725991140000|2024-09-10 17:59:00|3979.5|3973.5|3979|3973|3979.5|3973.5|3979|3973|16
1725991150000|2024-09-10 17:59:10|3980|3974|3981.5|3975.5|3982|3976|3980|3974|11
1725991160000|2024-09-10 17:59:20|3981.4|3975.4|3979|3973|3981.4|3975.4|3978|3972|155
1725991170000|2024-09-10 17:59:30|3978.5|3972.5|3978|3972|3979|3973|3978|3972|10
1725991180000|2024-09-10 17:59:40|3978.5|3972.5|3978|3972|3978.5|3972.5|3978|3972|6
1725991190000|2024-09-10 17:59:50|3977|3971|3975.6|3969.6|3977.5|3971.5|3975.6|3969.6|10
1725991200000|2024-09-10 18:00:00|3975.1|3969.1|3975.6|3969.6|3976.1|3970.1|3974.3|3968.3|66
1725991210000|2024-09-10 18:00:10|3976|3970|3976.1|3970.1|3976.1|3970.1|3975.2|3969.2|12
1725991220000|2024-09-10 18:00:20|3976.5|3970.5|3975.1|3969.1|3976.5|3970.5|3975.1|3969.1|42
1725991230000|2024-09-10 18:00:30|||||||||28
1725991240000|2024-09-10 18:00:40|||||||||27
1725991250000|2024-09-10 18:00:50|3976|3970|3975.1|3969.1|3976|3970|3975.1|3969.1|14
1725991270000|2024-09-10 18:01:10|3974.6|3968.6|3973.2|3967.2|3974.6|3968.6|3973.2|3967.2|14
1725991280000|2024-09-10 18:01:20|3974.6|3968.6|3974.1|3968.1|3974.7|3968.7|3973.1|3967.1|18
1725991290000|2024-09-10 18:01:30|3974.5|3968.5|3975.1|3969.1|3975.1|3969.1|3974.5|3968.5|17
1725991300000|2024-09-10 18:01:40|3974.2|3968.2|3975.1|3969.1|3975.1|3969.1|3974.1|3968.1|19
1725991310000|2024-09-10 18:01:50|3972.1|3966.1|3973.1|3967.1|3974.1|3968.1|3971.2|3965.2|53
1725991320000|2024-09-10 18:02:00|3972.6|3966.6|3971.2|3965.2|3972.6|3966.6|3971.2|3965.2|14
1725991330000|2024-09-10 18:02:10|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1725991350000|2024-09-10 18:02:30|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|19
1725991360000|2024-09-10 18:02:40|3972|3966|3971.6|3965.6|3972.1|3966.1|3971.1|3965.1|23
1725991370000|2024-09-10 18:02:50|3971.2|3965.2|3969.1|3963.1|3971.6|3965.6|3969.1|3963.1|21
1725991380000|2024-09-10 18:03:00|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|19
1725991390000|2024-09-10 18:03:10|||||||||1
1725991400000|2024-09-10 18:03:20|3969.6|3963.6|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|13
1725991410000|2024-09-10 18:03:30|||||||||9
1725991420000|2024-09-10 18:03:40|3970.1|3964.1|3972.1|3966.1|3972.1|3966.1|3970.1|3964.1|43
1725991440000|2024-09-10 18:04:00|3972.5|3966.5|3972.6|3966.6|3973.1|3967.1|3972.1|3966.1|29
1725991450000|2024-09-10 18:04:10|3972.7|3966.7|3972.1|3966.1|3972.7|3966.7|3972.1|3966.1|11
1725991470000|2024-09-10 18:04:30|3972.7|3966.7|3972.1|3966.1|3973.1|3967.1|3972.1|3966.1|5
1725991480000|2024-09-10 18:04:40|||||||||1
1725991490000|2024-09-10 18:04:50|3972.2|3966.2|3972.5|3966.5|3972.6|3966.6|3972.2|3966.2|18
1725991500000|2024-09-10 18:05:00|3972.6|3966.6|3972.1|3966.1|3972.7|3966.7|3972.1|3966.1|13
1725991510000|2024-09-10 18:05:10|3971.2|3965.2|3971.1|3965.1|3971.2|3965.2|3971.1|3965.1|14
1725991520000|2024-09-10 18:05:20|||||||||8
1725991530000|2024-09-10 18:05:30|3971.6|3965.6|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|1
1725991540000|2024-09-10 18:05:40|3970.2|3964.2|3970.1|3964.1|3970.2|3964.2|3970.1|3964.1|32
1725991550000|2024-09-10 18:05:50|3969.7|3963.7|3970.2|3964.2|3970.6|3964.6|3969.7|3963.7|29
1725991560000|2024-09-10 18:06:00|3970.6|3964.6|3970.7|3964.7|3970.7|3964.7|3970.2|3964.2|12
1725991570000|2024-09-10 18:06:10|3970.6|3964.6|3970.1|3964.1|3970.7|3964.7|3970.1|3964.1|21
1725991580000|2024-09-10 18:06:20|||||||||6
1725991590000|2024-09-10 18:06:30|||||||||15
1725991600000|2024-09-10 18:06:40|||||||||10
1725991610000|2024-09-10 18:06:50|||||||||1
1725991620000|2024-09-10 18:07:00|3970.6|3964.6|3971.1|3965.1|3971.1|3965.1|3970.6|3964.6|38
1725991630000|2024-09-10 18:07:10|3970.2|3964.2|3970.2|3964.2|3970.3|3964.3|3970.2|3964.2|63
1725991640000|2024-09-10 18:07:20|3970.1|3964.1|3971.2|3965.2|3971.6|3965.6|3970.1|3964.1|49
1725991650000|2024-09-10 18:07:30|3971.6|3965.6|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|23
1725991660000|2024-09-10 18:07:40|3970.7|3964.7|3971.6|3965.6|3972.2|3966.2|3970.7|3964.7|43
1725991670000|2024-09-10 18:07:50|3971.2|3965.2|3973.1|3967.1|3973.1|3967.1|3971.2|3965.2|21
1725991680000|2024-09-10 18:08:00|||||||||16
1725991690000|2024-09-10 18:08:10|3973.3|3967.3|3973.1|3967.1|3973.3|3967.3|3973.1|3967.1|53
1725991700000|2024-09-10 18:08:20|3972.1|3966.1|3971.3|3965.3|3972.1|3966.1|3971.2|3965.2|104
1725991710000|2024-09-10 18:08:30|3971.8|3965.8|3971.4|3965.4|3971.8|3965.8|3971.3|3965.3|17
1725991720000|2024-09-10 18:08:40|3971.3|3965.3|3972.3|3966.3|3972.3|3966.3|3971.3|3965.3|6
1725991730000|2024-09-10 18:08:50|||||||||5
1725991740000|2024-09-10 18:09:00|3971.8|3965.8|3970.4|3964.4|3972.3|3966.3|3970.4|3964.4|26
1725991750000|2024-09-10 18:09:10|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3
1725991760000|2024-09-10 18:09:20|3970.5|3964.5|3970.3|3964.3|3970.8|3964.8|3970.3|3964.3|50
1725991770000|2024-09-10 18:09:30|3970.7|3964.7|3970.3|3964.3|3970.8|3964.8|3970.3|3964.3|10
1725991780000|2024-09-10 18:09:40|3971.1|3965.1|3970.3|3964.3|3971.3|3965.3|3970.3|3964.3|8
1725991790000|2024-09-10 18:09:50|3971.1|3965.1|3970.3|3964.3|3971.3|3965.3|3970.3|3964.3|17
1725991800000|2024-09-10 18:10:00|3969.9|3963.9|3967.8|3961.8|3970.4|3964.4|3966.4|3960.4|68
1725991810000|2024-09-10 18:10:10|3967.9|3961.9|3967.3|3961.3|3967.9|3961.9|3967.3|3961.3|29
1725991820000|2024-09-10 18:10:20|3967.4|3961.4|3967.3|3961.3|3967.4|3961.4|3967.3|3961.3|11
1725991830000|2024-09-10 18:10:30|||||||||11
1725991840000|2024-09-10 18:10:40|3966.8|3960.8|3968.3|3962.3|3968.3|3962.3|3966.8|3960.8|41
1725991850000|2024-09-10 18:10:50|3967.9|3961.9|3967.3|3961.3|3968.3|3962.3|3967.3|3961.3|21
1725991860000|2024-09-10 18:11:00|3967.4|3961.4|3967.3|3961.3|3967.4|3961.4|3967.3|3961.3|22
1725991870000|2024-09-10 18:11:10|3966.9|3960.9|3966.3|3960.3|3967.3|3961.3|3965.5|3959.5|61
1725991880000|2024-09-10 18:11:20|3966.9|3960.9|3966.9|3960.9|3967.4|3961.4|3966.9|3960.9|49
1725991890000|2024-09-10 18:11:30|3967.3|3961.3|3966.9|3960.9|3967.3|3961.3|3966.4|3960.4|33
1725991900000|2024-09-10 18:11:40|3966.5|3960.5|3966.9|3960.9|3967.4|3961.4|3966.3|3960.3|36
1725991910000|2024-09-10 18:11:50|3967.3|3961.3|3967.3|3961.3|3967.4|3961.4|3966.9|3960.9|81
1725991920000|2024-09-10 18:12:00|3967.4|3961.4|3967.3|3961.3|3967.4|3961.4|3967.3|3961.3|11
1725991930000|2024-09-10 18:12:10|||||||||21
1725991940000|2024-09-10 18:12:20|||||||||6
1725991950000|2024-09-10 18:12:30|||||||||20
1725991960000|2024-09-10 18:12:40|||||||||60
1725991970000|2024-09-10 18:12:50|3969.3|3963.3|3969.3|3963.3|3970.4|3964.4|3968.5|3962.5|75
1725991980000|2024-09-10 18:13:00|3969.5|3963.5|3971.4|3965.4|3972.5|3966.5|3969.5|3963.5|61
1725991990000|2024-09-10 18:13:10|3971.3|3965.3|3972.4|3966.4|3972.5|3966.5|3971.3|3965.3|52
1725992000000|2024-09-10 18:13:20|3972.3|3966.3|3973.3|3967.3|3973.3|3967.3|3971.5|3965.5|75
1725992010000|2024-09-10 18:13:30|3972.9|3966.9|3972.5|3966.5|3973.5|3967.5|3972.5|3966.5|35
1725992020000|2024-09-10 18:13:40|3973.3|3967.3|3972.5|3966.5|3973.5|3967.5|3972.5|3966.5|46
1725992030000|2024-09-10 18:13:50|3973.3|3967.3|3972.5|3966.5|3973.5|3967.5|3972.3|3966.3|73
1725992040000|2024-09-10 18:14:00|3971.5|3965.5|3968.6|3962.6|3971.5|3965.5|3968.6|3962.6|167
1725992050000|2024-09-10 18:14:10|3967.6|3961.6|3969.6|3963.6|3969.6|3963.6|3967.5|3961.5|203
1725992060000|2024-09-10 18:14:20|3970.6|3964.6|3968.5|3962.5|3970.6|3964.6|3968.5|3962.5|120
1725992070000|2024-09-10 18:14:30|3967.5|3961.5|3967.5|3961.5|3967.6|3961.6|3966.6|3960.6|410
1725992080000|2024-09-10 18:14:40|3967|3961|3966.6|3960.6|3968|3962|3966.5|3960.5|121
1725992090000|2024-09-10 18:14:50|3966.5|3960.5|3966.5|3960.5|3966.6|3960.6|3966.5|3960.5|114
1725992100000|2024-09-10 18:15:00|3967|3961|3965.5|3959.5|3967.5|3961.5|3965.5|3959.5|131
1725992110000|2024-09-10 18:15:10|3965.4|3959.4|3964.5|3958.5|3965.4|3959.4|3964.5|3958.5|103
1725992120000|2024-09-10 18:15:20|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|71
1725992130000|2024-09-10 18:15:30|3964.5|3958.5|3964.5|3958.5|3964.6|3958.6|3963.6|3957.6|30
1725992140000|2024-09-10 18:15:40|3963.6|3957.6|3962.5|3956.5|3963.6|3957.6|3962.5|3956.5|44
1725992150000|2024-09-10 18:15:50|3961.6|3955.6|3958.7|3952.7|3961.6|3955.6|3958.6|3952.6|120
1725992160000|2024-09-10 18:16:00|3958.6|3952.6|3958.2|3952.2|3958.6|3952.6|3957.2|3951.2|116
1725992170000|2024-09-10 18:16:10|3958.6|3952.6|3959.6|3953.6|3959.6|3953.6|3958.6|3952.6|34
1725992180000|2024-09-10 18:16:20|3958.7|3952.7|3959.6|3953.6|3959.6|3953.6|3958.7|3952.7|3
1725992190000|2024-09-10 18:16:30|3959.7|3953.7|3954.6|3948.6|3959.7|3953.7|3954.6|3948.6|233
1725992200000|2024-09-10 18:16:40|3954.7|3948.7|3953.7|3947.7|3955.7|3949.7|3953.7|3947.7|44
1725992210000|2024-09-10 18:16:50|3953.6|3947.6|3954.6|3948.6|3954.6|3948.6|3953.6|3947.6|36
1725992220000|2024-09-10 18:17:00|3954.2|3948.2|3954.6|3948.6|3954.8|3948.8|3954.2|3948.2|58
1725992230000|2024-09-10 18:17:10|3955.1|3949.1|3957.7|3951.7|3957.7|3951.7|3955.1|3949.1|77
1725992240000|2024-09-10 18:17:20|3957.6|3951.6|3957.7|3951.7|3957.7|3951.7|3957.6|3951.6|18
1725992260000|2024-09-10 18:17:40|3958.5|3952.5|3958.5|3952.5|3959.5|3953.5|3958.5|3952.5|29
1725992270000|2024-09-10 18:17:50|3959|3953|3957.6|3951.6|3959.6|3953.6|3957.6|3951.6|32
1725992280000|2024-09-10 18:18:00|3957.5|3951.5|3957.5|3951.5|3957.6|3951.6|3957.5|3951.5|50
1725992290000|2024-09-10 18:18:10|3958.5|3952.5|3957.5|3951.5|3958.5|3952.5|3957.5|3951.5|11
1725992300000|2024-09-10 18:18:20|3958|3952|3957.5|3951.5|3958|3952|3957.5|3951.5|2
1725992310000|2024-09-10 18:18:30|3956.5|3950.5|3957.5|3951.5|3957.5|3951.5|3956.5|3950.5|31
1725992320000|2024-09-10 18:18:40|3957.1|3951.1|3956.4|3950.4|3957.1|3951.1|3955.5|3949.5|108
1725992330000|2024-09-10 18:18:50|3956.5|3950.5|3956|3950|3958|3952|3956|3950|72
1725992340000|2024-09-10 18:19:00|3956.1|3950.1|3956.1|3950.1|3957.1|3951.1|3956|3950|312
1725992360000|2024-09-10 18:19:20|3955.7|3949.7|3956|3950|3956.1|3950.1|3955.7|3949.7|33
1725992370000|2024-09-10 18:19:30|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|51
1725992380000|2024-09-10 18:19:40|3958.5|3952.5|3960|3954|3960|3954|3958.5|3952.5|16
1725992390000|2024-09-10 18:19:50|3960.1|3954.1|3961|3955|3961.5|3955.5|3959.6|3953.6|41
1726012800000|2024-09-11 00:00:00|3963.1|3957.1|3964.5|3958.5|3965.1|3959.1|3962.6|3956.6|51
1726012810000|2024-09-11 00:00:10|3965.3|3959.3|3972.2|3966.2|3973|3967|3964.6|3958.6|124
1726012820000|2024-09-11 00:00:20|3972.1|3966.1|3975|3969|3975.1|3969.1|3972.1|3966.1|6
1726012830000|2024-09-11 00:00:30|3974.6|3968.6|3970.2|3964.2|3974.6|3968.6|3970.2|3964.2|20
1726012840000|2024-09-11 00:00:40|3969.7|3963.7|3975.1|3969.1|3975.1|3969.1|3969.1|3963.1|10
1726012850000|2024-09-11 00:00:50|3974.6|3968.6|3976.1|3970.1|3976.1|3970.1|3974|3968|6
1726012860000|2024-09-11 00:01:00|3977.2|3971.2|3978|3972|3978.1|3972.1|3974.6|3968.6|50
1726012870000|2024-09-11 00:01:10|||||||||1
1726012880000|2024-09-11 00:01:20|3977.2|3971.2|3977|3971|3978|3972|3976.6|3970.6|9
1726012890000|2024-09-11 00:01:30|3976.6|3970.6|3978|3972|3979|3973|3976.6|3970.6|7
1726012900000|2024-09-11 00:01:40|3977.6|3971.6|3977|3971|3978|3972|3977|3971|4
1726012910000|2024-09-11 00:01:50|3978.6|3972.6|3978|3972|3978.6|3972.6|3978|3972|6
1726012920000|2024-09-11 00:02:00|3978.6|3972.6|3973|3967|3978.6|3972.6|3973|3967|5
1726012930000|2024-09-11 00:02:10|3973.1|3967.1|3971.6|3965.6|3973.1|3967.1|3971.1|3965.1|2
1726012940000|2024-09-11 00:02:20|3971|3965|3973|3967|3973.1|3967.1|3970.8|3964.8|3
1726012950000|2024-09-11 00:02:30|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1726012970000|2024-09-11 00:02:50|3973.5|3967.5|3978.4|3972.4|3978.5|3972.5|3973.5|3967.5|6
1726012980000|2024-09-11 00:03:00|3978.5|3972.5|3978|3972|3979|3973|3978|3972|10
1726012990000|2024-09-11 00:03:10|3976|3970|3977.2|3971.2|3977.2|3971.2|3976|3970|19
1726013000000|2024-09-11 00:03:20|3977.6|3971.6|3977|3971|3977.6|3971.6|3977|3971|1
1726013010000|2024-09-11 00:03:30|3976.9|3970.9|3977.1|3971.1|3977.1|3971.1|3976.9|3970.9|0
1726013030000|2024-09-11 00:03:50|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1726013040000|2024-09-11 00:04:00|3976|3970|3976.6|3970.6|3977.1|3971.1|3975.6|3969.6|3
1726013050000|2024-09-11 00:04:10|3976.5|3970.5|3976.1|3970.1|3976.5|3970.5|3976.1|3970.1|2
1726013060000|2024-09-11 00:04:20|3976.5|3970.5|3975.1|3969.1|3976.5|3970.5|3975.1|3969.1|1
1726013080000|2024-09-11 00:04:40|3975.5|3969.5|3972.1|3966.1|3975.5|3969.5|3971.6|3965.6|9
1726013100000|2024-09-11 00:05:00|3971.6|3965.6|3971.6|3965.6|3972.1|3966.1|3971.6|3965.6|2
1726013110000|2024-09-11 00:05:10|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|1
1726013120000|2024-09-11 00:05:20|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|4
1726013130000|2024-09-11 00:05:30|3969.1|3963.1|3971.6|3965.6|3972.6|3966.6|3969.1|3963.1|2
1726013140000|2024-09-11 00:05:40|3971.1|3965.1|3971|3965|3971.1|3965.1|3971|3965|5
1726013150000|2024-09-11 00:05:50|3971.1|3965.1|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|1
1726013160000|2024-09-11 00:06:00|3971|3965|3972|3966|3972.1|3966.1|3970.6|3964.6|43
1726013170000|2024-09-11 00:06:10|3972.1|3966.1|3973.6|3967.6|3974|3968|3971.6|3965.6|24
1726013180000|2024-09-11 00:06:20|3973.2|3967.2|3972.6|3966.6|3973.2|3967.2|3972.6|3966.6|2
1726013190000|2024-09-11 00:06:30|3972.1|3966.1|3972.1|3966.1|3972.6|3966.6|3972.1|3966.1|2
1726013200000|2024-09-11 00:06:40|3972.5|3966.5|3971.5|3965.5|3972.5|3966.5|3971.5|3965.5|0
1726013210000|2024-09-11 00:06:50|3971.1|3965.1|3972|3966|3972.1|3966.1|3971.1|3965.1|5
1726013220000|2024-09-11 00:07:00|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1726013230000|2024-09-11 00:07:10|3972|3966|3971|3965|3972|3966|3971|3965|7
1726013250000|2024-09-11 00:07:30|3971.2|3965.2|3970.1|3964.1|3971.2|3965.2|3970.1|3964.1|0
1726013270000|2024-09-11 00:07:50|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1726013280000|2024-09-11 00:08:00|||||||||1
1726013290000|2024-09-11 00:08:10|3970.2|3964.2|3970.5|3964.5|3970.5|3964.5|3970.2|3964.2|2
1726013300000|2024-09-11 00:08:20|3970.6|3964.6|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|2
1726013310000|2024-09-11 00:08:30|3970.5|3964.5|3970.5|3964.5|3970.6|3964.6|3970.1|3964.1|2
1726013320000|2024-09-11 00:08:40|3968.8|3962.8|3969.6|3963.6|3969.6|3963.6|3968.6|3962.6|8
1726013330000|2024-09-11 00:08:50|3969.5|3963.5|3969.1|3963.1|3969.5|3963.5|3969.1|3963.1|0
1726013340000|2024-09-11 00:09:00|3968.7|3962.7|3969.6|3963.6|3970.1|3964.1|3968.6|3962.6|4
1726013360000|2024-09-11 00:09:20|||||||||1
1726013370000|2024-09-11 00:09:30|||||||||1
1726013380000|2024-09-11 00:09:40|3970.1|3964.1|3969.6|3963.6|3970.1|3964.1|3969.1|3963.1|1
1726013390000|2024-09-11 00:09:50|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1726013400000|2024-09-11 00:10:00|3969|3963|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|0
1726013410000|2024-09-11 00:10:10|3969.6|3963.6|3969.5|3963.5|3969.6|3963.6|3969.5|3963.5|1
1726013420000|2024-09-11 00:10:20|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|2
1726013430000|2024-09-11 00:10:30|3971|3965|3971|3965|3971|3965|3971|3965|3
1726013440000|2024-09-11 00:10:40|3971.9|3965.9|3974.1|3968.1|3974.1|3968.1|3971.9|3965.9|1
1726013450000|2024-09-11 00:10:50|3974|3968|3974|3968|3974|3968|3974|3968|0
1726013480000|2024-09-11 00:11:20|3974.1|3968.1|3975.6|3969.6|3975.6|3969.6|3974.1|3968.1|1
1726013500000|2024-09-11 00:11:40|3975|3969|3975.5|3969.5|3975.5|3969.5|3975|3969|3
1726013510000|2024-09-11 00:11:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726013520000|2024-09-11 00:12:00|3975.1|3969.1|3974.6|3968.6|3975.5|3969.5|3974.6|3968.6|3
1726013540000|2024-09-11 00:12:20|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|2
1726013550000|2024-09-11 00:12:30|3975.6|3969.6|3976|3970|3976|3970|3975.6|3969.6|1
1726013560000|2024-09-11 00:12:40|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1726013570000|2024-09-11 00:12:50|3976|3970|3976.1|3970.1|3976.1|3970.1|3976|3970|0
1726013580000|2024-09-11 00:13:00|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.2|3969.2|0
1726013590000|2024-09-11 00:13:10|3978.1|3972.1|3978.5|3972.5|3978.5|3972.5|3978.1|3972.1|8
1726013600000|2024-09-11 00:13:20|3978.1|3972.1|3978.1|3972.1|3978.5|3972.5|3978.1|3972.1|0
1726013650000|2024-09-11 00:14:10|3977.7|3971.7|3978.1|3972.1|3978.1|3972.1|3977.7|3971.7|1
1726013660000|2024-09-11 00:14:20|3977.6|3971.6|3977|3971|3977.6|3971.6|3977|3971|2
1726013680000|2024-09-11 00:14:40|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|0
1726013690000|2024-09-11 00:14:50|3977|3971|3977.6|3971.6|3977.6|3971.6|3977|3971|0
1726013700000|2024-09-11 00:15:00|3977.2|3971.2|3976.6|3970.6|3977.2|3971.2|3976.1|3970.1|0
1726013710000|2024-09-11 00:15:10|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|2
1726013730000|2024-09-11 00:15:30|3976|3970|3976.1|3970.1|3976.1|3970.1|3976|3970|0
1726013740000|2024-09-11 00:15:40|3976|3970|3976|3970|3976|3970|3976|3970|0
1726013750000|2024-09-11 00:15:50|3976.1|3970.1|3975.5|3969.5|3976.1|3970.1|3975|3969|2
1726013760000|2024-09-11 00:16:00|3975.6|3969.6|3976.6|3970.6|3977|3971|3975.6|3969.6|3
1726013780000|2024-09-11 00:16:20|3976.5|3970.5|3974.6|3968.6|3976.5|3970.5|3974.6|3968.6|1
1726013790000|2024-09-11 00:16:30|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|1
1726013840000|2024-09-11 00:17:20|3973.7|3967.7|3974.6|3968.6|3974.6|3968.6|3973.7|3967.7|1
1726013850000|2024-09-11 00:17:30|3974.2|3968.2|3974.1|3968.1|3974.2|3968.2|3974.1|3968.1|0
1726013860000|2024-09-11 00:17:40|3974|3968|3973.1|3967.1|3974|3968|3973.1|3967.1|1
1726013890000|2024-09-11 00:18:10|3972.7|3966.7|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|3
1726013900000|2024-09-11 00:18:20|3973.5|3967.5|3973|3967|3973.5|3967.5|3973|3967|1
1726013910000|2024-09-11 00:18:30|3973.1|3967.1|3973|3967|3973.1|3967.1|3972.6|3966.6|0
1726013920000|2024-09-11 00:18:40|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1726013930000|2024-09-11 00:18:50|3973|3967|3973.1|3967.1|3973.1|3967.1|3973|3967|1
1726013940000|2024-09-11 00:19:00|3973.5|3967.5|3974.1|3968.1|3974.1|3968.1|3973.5|3967.5|2
1726013960000|2024-09-11 00:19:20|3974|3968|3974.1|3968.1|3974.1|3968.1|3973.5|3967.5|0
1726013970000|2024-09-11 00:19:30|3974|3968|3974.1|3968.1|3974.1|3968.1|3974|3968|0
1726014030000|2024-09-11 00:20:30|3974.5|3968.5|3975.6|3969.6|3975.6|3969.6|3974.5|3968.5|4
1726014060000|2024-09-11 00:21:00|3976|3970|3975.6|3969.6|3976|3970|3975.6|3969.6|1
1726014070000|2024-09-11 00:21:10|3976|3970|3976|3970|3976|3970|3976|3970|0
1726014080000|2024-09-11 00:21:20|3975.1|3969.1|3975.6|3969.6|3975.6|3969.6|3975|3969|0
1726014090000|2024-09-11 00:21:30|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1726014110000|2024-09-11 00:21:50|3976.1|3970.1|3976|3970|3976.1|3970.1|3975.6|3969.6|1
1726014120000|2024-09-11 00:22:00|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726014160000|2024-09-11 00:22:40|3977|3971|3975.6|3969.6|3977|3971|3975.6|3969.6|3
1726014170000|2024-09-11 00:22:50|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|2
1726014180000|2024-09-11 00:23:00|3976|3970|3976|3970|3976|3970|3976|3970|0
1726014190000|2024-09-11 00:23:10|3975.9|3969.9|3975.5|3969.5|3975.9|3969.9|3975.5|3969.5|0
1726014200000|2024-09-11 00:23:20|3976|3970|3976|3970|3976|3970|3976|3970|0
1726014220000|2024-09-11 00:23:40|3976.1|3970.1|3975.5|3969.5|3976.1|3970.1|3975.5|3969.5|0
1726014230000|2024-09-11 00:23:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1726014260000|2024-09-11 00:24:20|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1726014270000|2024-09-11 00:24:30|3976|3970|3976|3970|3976|3970|3976|3970|1
1726014280000|2024-09-11 00:24:40|3976.1|3970.1|3976|3970|3976.1|3970.1|3976|3970|1
1726014290000|2024-09-11 00:24:50|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1726014300000|2024-09-11 00:25:00|3976|3970|3976|3970|3976|3970|3976|3970|0
1726014320000|2024-09-11 00:25:20|3975.5|3969.5|3976|3970|3976|3970|3975.5|3969.5|0
1726014340000|2024-09-11 00:25:40|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|0
1726014350000|2024-09-11 00:25:50|3975|3969|3975|3969|3975|3969|3975|3969|0
1726014360000|2024-09-11 00:26:00|3975.1|3969.1|3975|3969|3975.1|3969.1|3975|3969|0
1726014370000|2024-09-11 00:26:10|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1726014380000|2024-09-11 00:26:20|3975|3969|3974.6|3968.6|3975|3969|3974.6|3968.6|0
1726014400000|2024-09-11 00:26:40|3974.7|3968.7|3975.1|3969.1|3975.1|3969.1|3974.7|3968.7|3
1726014410000|2024-09-11 00:26:50|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|1
1726014420000|2024-09-11 00:27:00|3975|3969|3975|3969|3975|3969|3975|3969|0
1726014470000|2024-09-11 00:27:50|3974.6|3968.6|3973.6|3967.6|3974.6|3968.6|3973.6|3967.6|0
1726014480000|2024-09-11 00:28:00|3973.2|3967.2|3973.1|3967.1|3973.2|3967.2|3973.1|3967.1|0
1726014500000|2024-09-11 00:28:20|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|0
1726014530000|2024-09-11 00:28:50|3972.6|3966.6|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|2
1726014540000|2024-09-11 00:29:00|||||||||1
1726014550000|2024-09-11 00:29:10|3974|3968|3974.1|3968.1|3974.1|3968.1|3974|3968|2
1726014600000|2024-09-11 00:30:00|3974|3968|3974.1|3968.1|3974.1|3968.1|3974|3968|0
1726014630000|2024-09-11 00:30:30|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1726014690000|2024-09-11 00:31:30|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|2
1726014760000|2024-09-11 00:32:40|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|0
1726014770000|2024-09-11 00:32:50|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|2
1726014790000|2024-09-11 00:33:10|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1726014840000|2024-09-11 00:34:00|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|0
1726014880000|2024-09-11 00:34:40|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3
1726014890000|2024-09-11 00:34:50|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1726014910000|2024-09-11 00:35:10|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.1|3967.1|0
1726014920000|2024-09-11 00:35:20|3973.1|3967.1|3973.2|3967.2|3973.2|3967.2|3973.1|3967.1|0
1726014930000|2024-09-11 00:35:30|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1726014940000|2024-09-11 00:35:40|3973.5|3967.5|3976.1|3970.1|3976.1|3970.1|3973.5|3967.5|3
1726014950000|2024-09-11 00:35:50|3976|3970|3975.6|3969.6|3976|3970|3975.6|3969.6|0
1726014960000|2024-09-11 00:36:00|3976|3970|3976|3970|3976.1|3970.1|3976|3970|2
1726014980000|2024-09-11 00:36:20|3976.1|3970.1|3976.6|3970.6|3976.6|3970.6|3976.1|3970.1|0
1726015010000|2024-09-11 00:36:50|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1726015020000|2024-09-11 00:37:00|3976|3970|3976|3970|3976|3970|3976|3970|0
1726015040000|2024-09-11 00:37:20|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|1
1726015130000|2024-09-11 00:38:50|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|1
1726015200000|2024-09-11 00:40:00|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726015270000|2024-09-11 00:41:10|||||||||2
1726015280000|2024-09-11 00:41:20|3975.5|3969.5|3975.1|3969.1|3975.5|3969.5|3974.6|3968.6|1
1726015310000|2024-09-11 00:41:50|3975|3969|3975|3969|3975|3969|3975|3969|0
1726015350000|2024-09-11 00:42:30|3976.1|3970.1|3975.5|3969.5|3976.1|3970.1|3975.5|3969.5|1
1726015360000|2024-09-11 00:42:40|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726015370000|2024-09-11 00:42:50|3975.5|3969.5|3975.1|3969.1|3975.5|3969.5|3975|3969|1
1726015380000|2024-09-11 00:43:00|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|0
1726015410000|2024-09-11 00:43:30|3975.5|3969.5|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|3
1726015440000|2024-09-11 00:44:00|3973.1|3967.1|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|9
1726015450000|2024-09-11 00:44:10|3972.7|3966.7|3974.1|3968.1|3974.1|3968.1|3972.7|3966.7|2
1726015470000|2024-09-11 00:44:30|3974.2|3968.2|3975.1|3969.1|3975.1|3969.1|3974.2|3968.2|1
1726015490000|2024-09-11 00:44:50|3975|3969|3975|3969|3975|3969|3975|3969|0
1726015500000|2024-09-11 00:45:00|3975.1|3969.1|3975.6|3969.6|3976.1|3970.1|3975.1|3969.1|2
1726015520000|2024-09-11 00:45:20|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|1
1726015530000|2024-09-11 00:45:30|3977|3971|3977.1|3971.1|3977.1|3971.1|3977|3971|0
1726015540000|2024-09-11 00:45:40|3976.6|3970.6|3976.1|3970.1|3977|3971|3976.1|3970.1|0
1726015550000|2024-09-11 00:45:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726015590000|2024-09-11 00:46:30|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1726015610000|2024-09-11 00:46:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726015630000|2024-09-11 00:47:10|3975.1|3969.1|3974.5|3968.5|3975.2|3969.2|3974.1|3968.1|1
1726015640000|2024-09-11 00:47:20|3974.6|3968.6|3976.1|3970.1|3976.1|3970.1|3974.6|3968.6|3
1726015650000|2024-09-11 00:47:30|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726015670000|2024-09-11 00:47:50|3975.1|3969.1|3975.6|3969.6|3975.6|3969.6|3975.1|3969.1|0
1726015680000|2024-09-11 00:48:00|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1726015690000|2024-09-11 00:48:10|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1726015710000|2024-09-11 00:48:30|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1726015740000|2024-09-11 00:49:00|3976|3970|3976.1|3970.1|3976.1|3970.1|3975.6|3969.6|0
1726015790000|2024-09-11 00:49:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726015820000|2024-09-11 00:50:20|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1726015840000|2024-09-11 00:50:40|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3974.2|3968.2|5
1726015850000|2024-09-11 00:50:50|3975.2|3969.2|3976.1|3970.1|3976.1|3970.1|3975.2|3969.2|0
1726015860000|2024-09-11 00:51:00|3975.2|3969.2|3976.1|3970.1|3976.1|3970.1|3975.2|3969.2|0
1726015870000|2024-09-11 00:51:10|3975.7|3969.7|3975.1|3969.1|3975.7|3969.7|3975.1|3969.1|0
1726015900000|2024-09-11 00:51:40|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|0
1726015930000|2024-09-11 00:52:10|3974.6|3968.6|3974.2|3968.2|3975.1|3969.1|3974.2|3968.2|1
1726015960000|2024-09-11 00:52:40|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1726015970000|2024-09-11 00:52:50|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|2
1726016010000|2024-09-11 00:53:30|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1726016020000|2024-09-11 00:53:40|3975.6|3969.6|3975.2|3969.2|3975.6|3969.6|3975.2|3969.2|4
1726016080000|2024-09-11 00:54:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1726016120000|2024-09-11 00:55:20|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1726016180000|2024-09-11 00:56:20|3975.1|3969.1|3975.2|3969.2|3975.2|3969.2|3975.1|3969.1|0
1726016220000|2024-09-11 00:57:00|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726016240000|2024-09-11 00:57:20|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|1
1726016250000|2024-09-11 00:57:30|3975.1|3969.1|3975.2|3969.2|3975.2|3969.2|3975.1|3969.1|0
1726016260000|2024-09-11 00:57:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1726016270000|2024-09-11 00:57:50|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|1
1726016320000|2024-09-11 00:58:40|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|2
1726016340000|2024-09-11 00:59:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1726016350000|2024-09-11 00:59:10|3975.2|3969.2|3975.6|3969.6|3975.6|3969.6|3975.2|3969.2|0
1726016360000|2024-09-11 00:59:20|3974.7|3968.7|3975.2|3969.2|3975.2|3969.2|3974.6|3968.6|2
1726016370000|2024-09-11 00:59:30|3974.9|3968.9|3973.2|3967.2|3974.9|3968.9|3973.2|3967.2|10
1726016380000|2024-09-11 00:59:40|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1726016400000|2024-09-11 01:00:00|3972.7|3966.7|3972.6|3966.6|3973.6|3967.6|3970.7|3964.7|4
1726016410000|2024-09-11 01:00:10|3971.6|3965.6|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|0
1726016420000|2024-09-11 01:00:20|3971.6|3965.6|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|0
1726016430000|2024-09-11 01:00:30|3969.6|3963.6|3970.1|3964.1|3970.2|3964.2|3969.6|3963.6|27
1726016440000|2024-09-11 01:00:40|3971|3965|3970.1|3964.1|3971.1|3965.1|3970.1|3964.1|0
1726016450000|2024-09-11 01:00:50|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3968.6|3962.6|5
1726016460000|2024-09-11 01:01:00|3969|3963|3968.1|3962.1|3969|3963|3967.1|3961.1|12
1726016470000|2024-09-11 01:01:10|3967.7|3961.7|3968|3962|3968.1|3962.1|3967.7|3961.7|0
1726016480000|2024-09-11 01:01:20|3968.1|3962.1|3968.1|3962.1|3968.6|3962.6|3968|3962|0
1726016490000|2024-09-11 01:01:30|3968|3962|3968.1|3962.1|3968.1|3962.1|3968|3962|0
1726016500000|2024-09-11 01:01:40|3968.5|3962.5|3968|3962|3968.5|3962.5|3968|3962|0
1726016510000|2024-09-11 01:01:50|3968.2|3962.2|3970.1|3964.1|3971.5|3965.5|3968.2|3962.2|11
1726016520000|2024-09-11 01:02:00|3970.5|3964.5|3971|3965|3971|3965|3969.6|3963.6|2
1726016530000|2024-09-11 01:02:10|3971.1|3965.1|3971|3965|3971.6|3965.6|3971|3965|0
1726016540000|2024-09-11 01:02:20|3971.6|3965.6|3971.1|3965.1|3972|3966|3971.1|3965.1|0
1726016550000|2024-09-11 01:02:30|3971.9|3965.9|3971.6|3965.6|3972|3966|3971.2|3965.2|0
1726016560000|2024-09-11 01:02:40|3971|3965|3970.1|3964.1|3971.1|3965.1|3970.1|3964.1|3
1726016570000|2024-09-11 01:02:50|3970|3964|3970.1|3964.1|3970.1|3964.1|3970|3964|0
1726016580000|2024-09-11 01:03:00|3970|3964|3970.1|3964.1|3971.1|3965.1|3969.2|3963.2|1
1726016590000|2024-09-11 01:03:10|3970.2|3964.2|3970.1|3964.1|3971|3965|3970.1|3964.1|0
1726016610000|2024-09-11 01:03:30|3970|3964|3970|3964|3970.1|3964.1|3970|3964|0
1726016620000|2024-09-11 01:03:40|3970.1|3964.1|3971.1|3965.1|3971.5|3965.5|3970.1|3964.1|0
1726016640000|2024-09-11 01:04:00|3972|3966|3970.1|3964.1|3972|3966|3970.1|3964.1|0
1726016650000|2024-09-11 01:04:10|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.1|3963.1|0
1726016660000|2024-09-11 01:04:20|3969.5|3963.5|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|0
1726016670000|2024-09-11 01:04:30|3969.2|3963.2|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|0
1726016680000|2024-09-11 01:04:40|3969.6|3963.6|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|0
1726016690000|2024-09-11 01:04:50|3969.2|3963.2|3969.6|3963.6|3969.6|3963.6|3969.1|3963.1|0
1726016700000|2024-09-11 01:05:00|3969.5|3963.5|3969.6|3963.6|3969.6|3963.6|3969.1|3963.1|3
1726016710000|2024-09-11 01:05:10|3969.2|3963.2|3969.1|3963.1|3969.5|3963.5|3969.1|3963.1|0
1726016720000|2024-09-11 01:05:20|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|0
1726016730000|2024-09-11 01:05:30|3969.1|3963.1|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|0
1726016740000|2024-09-11 01:05:40|3968.5|3962.5|3966.6|3960.6|3968.5|3962.5|3966.6|3960.6|6
1726016750000|2024-09-11 01:05:50|3967|3961|3967.1|3961.1|3967.1|3961.1|3967|3961|0
1726016760000|2024-09-11 01:06:00|3968.1|3962.1|3968.6|3962.6|3968.6|3962.6|3967.6|3961.6|3
1726016770000|2024-09-11 01:06:10|3968.1|3962.1|3969.1|3963.1|3969.1|3963.1|3968.1|3962.1|2
1726016780000|2024-09-11 01:06:20|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3968.1|3962.1|4
1726016800000|2024-09-11 01:06:40|3970.1|3964.1|3970|3964|3970.1|3964.1|3969.6|3963.6|1
1726016810000|2024-09-11 01:06:50|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1726016820000|2024-09-11 01:07:00|3971.1|3965.1|3970.2|3964.2|3971.1|3965.1|3970.2|3964.2|0
1726016830000|2024-09-11 01:07:10|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1726016840000|2024-09-11 01:07:20|3970|3964|3970|3964|3970|3964|3970|3964|0
1726016850000|2024-09-11 01:07:30|3969.6|3963.6|3971|3965|3971.1|3965.1|3969.6|3963.6|1
1726016860000|2024-09-11 01:07:40|3971.1|3965.1|3970.1|3964.1|3971.1|3965.1|3970.1|3964.1|0
1726016870000|2024-09-11 01:07:50|3970.6|3964.6|3970.1|3964.1|3971|3965|3970.1|3964.1|0
1726016880000|2024-09-11 01:08:00|3969.6|3963.6|3971|3965|3971|3965|3969.6|3963.6|0
1726016890000|2024-09-11 01:08:10|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|0
1726016900000|2024-09-11 01:08:20|3971.5|3965.5|3971|3965|3971.6|3965.6|3971|3965|0
1726016910000|2024-09-11 01:08:30|3971.1|3965.1|3971|3965|3971.1|3965.1|3971|3965|0
1726016920000|2024-09-11 01:08:40|3970.6|3964.6|3970.6|3964.6|3971.1|3965.1|3970.6|3964.6|0
1726016930000|2024-09-11 01:08:50|3971|3965|3970.6|3964.6|3971.1|3965.1|3970.6|3964.6|0
1726016940000|2024-09-11 01:09:00|3970.1|3964.1|3972.1|3966.1|3972.1|3966.1|3970|3964|0
1726016950000|2024-09-11 01:09:10|3971.2|3965.2|3971.6|3965.6|3971.6|3965.6|3971.1|3965.1|0
1726016960000|2024-09-11 01:09:20|3972|3966|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|0
1726016970000|2024-09-11 01:09:30|3971|3965|3970.1|3964.1|3971|3965|3970.1|3964.1|0
1726016980000|2024-09-11 01:09:40|3970.2|3964.2|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|0
1726016990000|2024-09-11 01:09:50|3971|3965|3971.1|3965.1|3971.1|3965.1|3970.6|3964.6|0
1726017000000|2024-09-11 01:10:00|3970.7|3964.7|3970.6|3964.6|3971.1|3965.1|3969.6|3963.6|1
1726017010000|2024-09-11 01:10:10|3970.2|3964.2|3971.6|3965.6|3972.1|3966.1|3970.2|3964.2|1
1726017020000|2024-09-11 01:10:20|3971.1|3965.1|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|0
1726017030000|2024-09-11 01:10:30|3971.6|3965.6|3972|3966|3972|3966|3971.6|3965.6|0
1726017040000|2024-09-11 01:10:40|3972.1|3966.1|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|0
1726017050000|2024-09-11 01:10:50|3972|3966|3972|3966|3972|3966|3971.1|3965.1|0
1726017060000|2024-09-11 01:11:00|3971.6|3965.6|3972.1|3966.1|3972.1|3966.1|3971.1|3965.1|0
1726017070000|2024-09-11 01:11:10|3972.2|3966.2|3972.1|3966.1|3972.2|3966.2|3972.1|3966.1|0
1726017080000|2024-09-11 01:11:20|3972|3966|3972.1|3966.1|3972.1|3966.1|3972|3966|0
1726017090000|2024-09-11 01:11:30|3971.2|3965.2|3971.1|3965.1|3972|3966|3971.1|3965.1|0
1726017100000|2024-09-11 01:11:40|3971.6|3965.6|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|1
1726017110000|2024-09-11 01:11:50|3972|3966|3971.5|3965.5|3972|3966|3971.5|3965.5|0
1726017120000|2024-09-11 01:12:00|3971.6|3965.6|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|0
1726017130000|2024-09-11 01:12:10|3972|3966|3974|3968|3974|3968|3972|3966|1
1726017140000|2024-09-11 01:12:20|3973.6|3967.6|3974|3968|3974|3968|3973.6|3967.6|0
1726017150000|2024-09-11 01:12:30|3973.2|3967.2|3973.1|3967.1|3973.2|3967.2|3972.9|3966.9|1
1726017160000|2024-09-11 01:12:40|3973|3967|3973|3967|3973|3967|3973|3967|0
1726017170000|2024-09-11 01:12:50|3973.1|3967.1|3973|3967|3973.1|3967.1|3973|3967|0
1726017180000|2024-09-11 01:13:00|3973.1|3967.1|3972|3966|3973.1|3967.1|3971.1|3965.1|0
1726017190000|2024-09-11 01:13:10|3972.1|3966.1|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|0
1726017200000|2024-09-11 01:13:20|3971|3965|3970.6|3964.6|3971.1|3965.1|3970.6|3964.6|0
1726017220000|2024-09-11 01:13:40|3970.5|3964.5|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|1
1726017230000|2024-09-11 01:13:50|3970.5|3964.5|3970.6|3964.6|3970.6|3964.6|3970.5|3964.5|0
1726017240000|2024-09-11 01:14:00|3970.2|3964.2|3970.6|3964.6|3970.6|3964.6|3970.2|3964.2|0
1726017250000|2024-09-11 01:14:10|3970.5|3964.5|3970.1|3964.1|3970.5|3964.5|3970.1|3964.1|0
1726017260000|2024-09-11 01:14:20|3970.5|3964.5|3970.1|3964.1|3970.5|3964.5|3970.1|3964.1|0
1726017270000|2024-09-11 01:14:30|3970.6|3964.6|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|0
1726017280000|2024-09-11 01:14:40|3970.6|3964.6|3971.5|3965.5|3971.6|3965.6|3970.6|3964.6|1
1726017290000|2024-09-11 01:14:50|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|0
1726017300000|2024-09-11 01:15:00|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1726017310000|2024-09-11 01:15:10|3970.6|3964.6|3971.1|3965.1|3971.1|3965.1|3970.6|3964.6|0
1726017320000|2024-09-11 01:15:20|3971|3965|3971.1|3965.1|3971.1|3965.1|3970.6|3964.6|0
1726017330000|2024-09-11 01:15:30|3970.7|3964.7|3970.1|3964.1|3971.1|3965.1|3970.1|3964.1|0
1726017340000|2024-09-11 01:15:40|3970.9|3964.9|3970.6|3964.6|3970.9|3964.9|3970.1|3964.1|0
1726017350000|2024-09-11 01:15:50|3971|3965|3970.1|3964.1|3971|3965|3970.1|3964.1|0
1726017360000|2024-09-11 01:16:00|3971|3965|3970.6|3964.6|3971|3965|3970.1|3964.1|0
1726017370000|2024-09-11 01:16:10|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1726017420000|2024-09-11 01:17:00|3969.6|3963.6|3970.1|3964.1|3970.5|3964.5|3969.6|3963.6|1
1726017430000|2024-09-11 01:17:10|3970.6|3964.6|3971.1|3965.1|3971.1|3965.1|3970.6|3964.6|0
1726017440000|2024-09-11 01:17:20|3970.7|3964.7|3970.1|3964.1|3970.7|3964.7|3970.1|3964.1|1
1726017450000|2024-09-11 01:17:30|3970.5|3964.5|3970.1|3964.1|3971.1|3965.1|3970.1|3964.1|1
1726017460000|2024-09-11 01:17:40|3969.7|3963.7|3970.1|3964.1|3970.1|3964.1|3969.6|3963.6|0
1726017470000|2024-09-11 01:17:50|3970.2|3964.2|3971.1|3965.1|3971.1|3965.1|3970.1|3964.1|0
1726017490000|2024-09-11 01:18:10|3971.2|3965.2|3972.1|3966.1|3972.1|3966.1|3971.2|3965.2|0
1726017500000|2024-09-11 01:18:20|3972.9|3966.9|3972.1|3966.1|3973.1|3967.1|3972.1|3966.1|0
1726017510000|2024-09-11 01:18:30|3971.1|3965.1|3971.6|3965.6|3971.7|3965.7|3971.1|3965.1|0
1726017520000|2024-09-11 01:18:40|3972.1|3966.1|3972|3966|3972.1|3966.1|3971.6|3965.6|0
1726017530000|2024-09-11 01:18:50|3972.6|3966.6|3972.1|3966.1|3972.6|3966.6|3972.1|3966.1|0
1726017540000|2024-09-11 01:19:00|3972.6|3966.6|3972.1|3966.1|3972.6|3966.6|3972.1|3966.1|0
1726017550000|2024-09-11 01:19:10|3972.6|3966.6|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|0
1726017560000|2024-09-11 01:19:20|3973|3967|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|0
1726017570000|2024-09-11 01:19:30|3972.2|3966.2|3973.1|3967.1|3973.1|3967.1|3972.1|3966.1|0
1726017580000|2024-09-11 01:19:40|3973|3967|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|0
1726017590000|2024-09-11 01:19:50|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1726017600000|2024-09-11 01:20:00|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1726017610000|2024-09-11 01:20:10|3973|3967|3973|3967|3973|3967|3972.6|3966.6|0
1726017620000|2024-09-11 01:20:20|3973.1|3967.1|3974.1|3968.1|3974.1|3968.1|3973.1|3967.1|0
1726017630000|2024-09-11 01:20:30|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|0
1726017640000|2024-09-11 01:20:40|3974|3968|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|0
1726017650000|2024-09-11 01:20:50|3973.6|3967.6|3974.6|3968.6|3974.6|3968.6|3973.6|3967.6|6
1726017660000|2024-09-11 01:21:00|3974.2|3968.2|3974.7|3968.7|3975.1|3969.1|3974.1|3968.1|2
1726017670000|2024-09-11 01:21:10|3974.1|3968.1|3975.1|3969.1|3975.1|3969.1|3974.1|3968.1|1
1726017680000|2024-09-11 01:21:20|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|0
1726017700000|2024-09-11 01:21:40|3974.2|3968.2|3974.6|3968.6|3974.6|3968.6|3974.2|3968.2|0
1726017720000|2024-09-11 01:22:00|3974.1|3968.1|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|1
1726017740000|2024-09-11 01:22:20|3972.6|3966.6|3973.1|3967.1|3973.1|3967.1|3972.6|3966.6|2
1726017750000|2024-09-11 01:22:30|3973.5|3967.5|3974.1|3968.1|3974.1|3968.1|3973.5|3967.5|0
1726017760000|2024-09-11 01:22:40|3973.6|3967.6|3973|3967|3973.6|3967.6|3973|3967|0
1726017770000|2024-09-11 01:22:50|3973.1|3967.1|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|0
1726017780000|2024-09-11 01:23:00|3973|3967|3973.6|3967.6|3973.6|3967.6|3973|3967|7
1726017790000|2024-09-11 01:23:10|3974|3968|3975.1|3969.1|3975.1|3969.1|3974|3968|0
1726017800000|2024-09-11 01:23:20|3974.7|3968.7|3974.1|3968.1|3974.7|3968.7|3974.1|3968.1|0
1726017810000|2024-09-11 01:23:30|3974.6|3968.6|3975.1|3969.1|3975.1|3969.1|3974.6|3968.6|0
1726017820000|2024-09-11 01:23:40|3975|3969|3975.1|3969.1|3975.1|3969.1|3974.6|3968.6|0
1726017830000|2024-09-11 01:23:50|3974.7|3968.7|3975.1|3969.1|3975.2|3969.2|3974.7|3968.7|1
1726017840000|2024-09-11 01:24:00|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1726017850000|2024-09-11 01:24:10|3976.2|3970.2|3976.1|3970.1|3976.2|3970.2|3976.1|3970.1|1
1726017860000|2024-09-11 01:24:20|3976|3970|3975.2|3969.2|3976.6|3970.6|3975.1|3969.1|13
1726017870000|2024-09-11 01:24:30|3975.7|3969.7|3975.6|3969.6|3975.7|3969.7|3975.6|3969.6|0
1726017880000|2024-09-11 01:24:40|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1726017890000|2024-09-11 01:24:50|3976.1|3970.1|3976|3970|3976.1|3970.1|3975.6|3969.6|0
1726017900000|2024-09-11 01:25:00|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1726017910000|2024-09-11 01:25:10|3976.6|3970.6|3975.5|3969.5|3976.6|3970.6|3975.5|3969.5|1
1726017920000|2024-09-11 01:25:20|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1726017930000|2024-09-11 01:25:30|3975.1|3969.1|3974.6|3968.6|3975.2|3969.2|3974.6|3968.6|1
1726017950000|2024-09-11 01:25:50|3973.1|3967.1|3973.2|3967.2|3973.6|3967.6|3972.6|3966.6|7
1726017960000|2024-09-11 01:26:00|3973.6|3967.6|3974.6|3968.6|3974.6|3968.6|3973.6|3967.6|0
1726017970000|2024-09-11 01:26:10|3974.2|3968.2|3974.2|3968.2|3974.6|3968.6|3974.1|3968.1|2
1726017990000|2024-09-11 01:26:30|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|0
1726018020000|2024-09-11 01:27:00|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.1|3967.1|0
1726018030000|2024-09-11 01:27:10|3973.1|3967.1|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|0
1726018040000|2024-09-11 01:27:20|3973.6|3967.6|3973.2|3967.2|3973.6|3967.6|3973.1|3967.1|0
1726018050000|2024-09-11 01:27:30|3973.1|3967.1|3973.2|3967.2|3973.2|3967.2|3973.1|3967.1|0
1726018060000|2024-09-11 01:27:40|3973.6|3967.6|3974.2|3968.2|3974.2|3968.2|3973.6|3967.6|2
1726018070000|2024-09-11 01:27:50|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.1|3968.1|0
1726018080000|2024-09-11 01:28:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3974.6|3968.6|0
1726018090000|2024-09-11 01:28:10|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|0
1726018110000|2024-09-11 01:28:30|3975.5|3969.5|3974.2|3968.2|3975.6|3969.6|3974.2|3968.2|4
1726018120000|2024-09-11 01:28:40|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1726018130000|2024-09-11 01:28:50|3974.2|3968.2|3974.1|3968.1|3974.2|3968.2|3974.1|3968.1|0
1726018140000|2024-09-11 01:29:00|3974.2|3968.2|3975.6|3969.6|3975.6|3969.6|3974.2|3968.2|2
1726018150000|2024-09-11 01:29:10|3975.2|3969.2|3975.6|3969.6|3975.6|3969.6|3975.2|3969.2|0
1726018160000|2024-09-11 01:29:20|3975.7|3969.7|3976.2|3970.2|3976.2|3970.2|3975.7|3969.7|2
1726018170000|2024-09-11 01:29:30|3976.1|3970.1|3975.6|3969.6|3976.1|3970.1|3975.2|3969.2|1
1726018180000|2024-09-11 01:29:40|3976|3970|3976.1|3970.1|3976.1|3970.1|3976|3970|0
1726018190000|2024-09-11 01:29:50|3975.7|3969.7|3976.1|3970.1|3976.1|3970.1|3975.7|3969.7|0
1726018200000|2024-09-11 01:30:00|3976.2|3970.2|3976.1|3970.1|3976.2|3970.2|3975.6|3969.6|1
1726018210000|2024-09-11 01:30:10|3976.6|3970.6|3977.1|3971.1|3977.1|3971.1|3976.1|3970.1|1
1726018220000|2024-09-11 01:30:20|3977.2|3971.2|3977.6|3971.6|3977.6|3971.6|3977.2|3971.2|0
1726018230000|2024-09-11 01:30:30|3978.1|3972.1|3980.6|3974.6|3980.6|3974.6|3978.1|3972.1|6
1726018240000|2024-09-11 01:30:40|3980.2|3974.2|3982.6|3976.6|3982.6|3976.6|3980.2|3974.2|5
1726018250000|2024-09-11 01:30:50|3982.5|3976.5|3981.6|3975.6|3982.6|3976.6|3981.6|3975.6|17
1726018260000|2024-09-11 01:31:00|3981.1|3975.1|3982.1|3976.1|3982.1|3976.1|3980.6|3974.6|2
1726018270000|2024-09-11 01:31:10|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|0
1726018280000|2024-09-11 01:31:20|3981.1|3975.1|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|0
1726018290000|2024-09-11 01:31:30|3982|3976|3982.1|3976.1|3982.1|3976.1|3981.6|3975.6|1
1726018300000|2024-09-11 01:31:40|3982.6|3976.6|3982.2|3976.2|3982.6|3976.6|3982.1|3976.1|1
1726018310000|2024-09-11 01:31:50|3982.1|3976.1|3981.6|3975.6|3982.1|3976.1|3981.6|3975.6|0
1726018320000|2024-09-11 01:32:00|3982.1|3976.1|3982.1|3976.1|3982.6|3976.6|3982.1|3976.1|2
1726018340000|2024-09-11 01:32:20|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.1|3976.1|0
1726018350000|2024-09-11 01:32:30|3983.6|3977.6|3986.6|3980.6|3986.6|3980.6|3983.6|3977.6|9
1726018370000|2024-09-11 01:32:50|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|0
1726018380000|2024-09-11 01:33:00|3985.2|3979.2|3984.6|3978.6|3985.2|3979.2|3984.6|3978.6|3
1726018390000|2024-09-11 01:33:10|3985.2|3979.2|3987.1|3981.1|3987.1|3981.1|3985.1|3979.1|34
1726018400000|2024-09-11 01:33:20|3986.7|3980.7|3985.1|3979.1|3986.7|3980.7|3985.1|3979.1|0
1726018410000|2024-09-11 01:33:30|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1726018420000|2024-09-11 01:33:40|3984.2|3978.2|3984.6|3978.6|3984.6|3978.6|3983.6|3977.6|5
1726018430000|2024-09-11 01:33:50|3984.2|3978.2|3984.2|3978.2|3985.4|3979.4|3983.6|3977.6|5
1726018440000|2024-09-11 01:34:00|3984|3978|3985.5|3979.5|3986.1|3980.1|3983.6|3977.6|3
1726018450000|2024-09-11 01:34:10|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1726018470000|2024-09-11 01:34:30|3985.2|3979.2|3985.1|3979.1|3985.2|3979.2|3984.6|3978.6|0
1726018480000|2024-09-11 01:34:40|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3983.6|3977.6|4
1726018490000|2024-09-11 01:34:50|3984.1|3978.1|3984.2|3978.2|3984.6|3978.6|3984.1|3978.1|0
1726018500000|2024-09-11 01:35:00|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.1|3978.1|0
1726018510000|2024-09-11 01:35:10|3985.1|3979.1|3984.6|3978.6|3985.2|3979.2|3984.6|3978.6|5
1726018530000|2024-09-11 01:35:30|3984.1|3978.1|3984.1|3978.1|3984.6|3978.6|3984.1|3978.1|0
1726018540000|2024-09-11 01:35:40|3984.2|3978.2|3983.6|3977.6|3984.2|3978.2|3983.6|3977.6|0
1726018550000|2024-09-11 01:35:50|3983.1|3977.1|3983.6|3977.6|3983.6|3977.6|3983.1|3977.1|1
1726018560000|2024-09-11 01:36:00|3984.5|3978.5|3983.6|3977.6|3984.6|3978.6|3983.1|3977.1|6
1726018570000|2024-09-11 01:36:10|3983.2|3977.2|3981.6|3975.6|3983.2|3977.2|3981.6|3975.6|3
1726018580000|2024-09-11 01:36:20|3981.7|3975.7|3982.2|3976.2|3982.6|3976.6|3981.7|3975.7|3
1726018590000|2024-09-11 01:36:30|3982.6|3976.6|3981.6|3975.6|3983.1|3977.1|3981.6|3975.6|2
1726018600000|2024-09-11 01:36:40|3981.1|3975.1|3981.1|3975.1|3981.4|3975.4|3980.7|3974.7|3
1726018610000|2024-09-11 01:36:50|3981.2|3975.2|3981.6|3975.6|3981.6|3975.6|3981.2|3975.2|0
1726018620000|2024-09-11 01:37:00|3981.7|3975.7|3981.6|3975.6|3982.2|3976.2|3981.6|3975.6|2
1726018630000|2024-09-11 01:37:10|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.6|3975.6|0
1726018640000|2024-09-11 01:37:20|3982.2|3976.2|3981.2|3975.2|3982.2|3976.2|3981.2|3975.2|1
1726018650000|2024-09-11 01:37:30|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|0
1726018660000|2024-09-11 01:37:40|3981.2|3975.2|3981.6|3975.6|3981.6|3975.6|3981.2|3975.2|1
1726018670000|2024-09-11 01:37:50|3981.1|3975.1|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|0
1726018680000|2024-09-11 01:38:00|3981.2|3975.2|3982.1|3976.1|3982.6|3976.6|3981.1|3975.1|3
1726018690000|2024-09-11 01:38:10|3982.6|3976.6|3983.1|3977.1|3984.1|3978.1|3982.6|3976.6|1
1726018700000|2024-09-11 01:38:20|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|0
1726018710000|2024-09-11 01:38:30|3983.1|3977.1|3983.1|3977.1|3984.1|3978.1|3983.1|3977.1|0
1726018720000|2024-09-11 01:38:40|3982.1|3976.1|3982.1|3976.1|3983.1|3977.1|3982.1|3976.1|0
1726018730000|2024-09-11 01:38:50|3982|3976|3981.6|3975.6|3982|3976|3981.6|3975.6|0
1726018740000|2024-09-11 01:39:00|3982.1|3976.1|3982.1|3976.1|3982.6|3976.6|3981.2|3975.2|0
1726018750000|2024-09-11 01:39:10|3982.6|3976.6|3981.6|3975.6|3982.6|3976.6|3981.6|3975.6|0
1726018760000|2024-09-11 01:39:20|3982|3976|3982.1|3976.1|3982.1|3976.1|3981.6|3975.6|0
1726018770000|2024-09-11 01:39:30|3982.2|3976.2|3982.1|3976.1|3982.6|3976.6|3981.6|3975.6|0
1726018780000|2024-09-11 01:39:40|3981.7|3975.7|3983.1|3977.1|3983.2|3977.2|3981.7|3975.7|0
1726018790000|2024-09-11 01:39:50|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.6|3977.6|1
1726018800000|2024-09-11 01:40:00|3983.6|3977.6|3983.6|3977.6|3984.1|3978.1|3983.6|3977.6|1
1726018810000|2024-09-11 01:40:10|3984.1|3978.1|3985.1|3979.1|3985.1|3979.1|3984.1|3978.1|8
1726018820000|2024-09-11 01:40:20|3985|3979|3984.1|3978.1|3985|3979|3984.1|3978.1|2
1726018830000|2024-09-11 01:40:30|3984|3978|3984.6|3978.6|3985|3979|3984|3978|2
1726018840000|2024-09-11 01:40:40|3984.9|3978.9|3984.5|3978.5|3985|3979|3984.5|3978.5|0
1726018850000|2024-09-11 01:40:50|3984.9|3978.9|3986.1|3980.1|3986.2|3980.2|3984.9|3978.9|1
1726018870000|2024-09-11 01:41:10|3986|3980|3985.5|3979.5|3986|3980|3985.5|3979.5|0
1726018890000|2024-09-11 01:41:30|3986.1|3980.1|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|0
1726018900000|2024-09-11 01:41:40|3984.6|3978.6|3985.1|3979.1|3985.1|3979.1|3984.6|3978.6|1
1726018920000|2024-09-11 01:42:00|3985.6|3979.6|3985.6|3979.6|3986.1|3980.1|3985.1|3979.1|0
1726018930000|2024-09-11 01:42:10|3985.1|3979.1|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|0
1726018940000|2024-09-11 01:42:20|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1726018950000|2024-09-11 01:42:30|3985.7|3979.7|3985.6|3979.6|3986.1|3980.1|3985.6|3979.6|0
1726018960000|2024-09-11 01:42:40|3986|3980|3986.1|3980.1|3986.1|3980.1|3986|3980|0
1726018970000|2024-09-11 01:42:50|3986.5|3980.5|3986.1|3980.1|3986.6|3980.6|3986.1|3980.1|0
1726018980000|2024-09-11 01:43:00|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.1|3980.1|0
1726019000000|2024-09-11 01:43:20|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|0
1726019010000|2024-09-11 01:43:30|3986.6|3980.6|3987.2|3981.2|3987.2|3981.2|3986.6|3980.6|1
1726019020000|2024-09-11 01:43:40|3987.1|3981.1|3986.1|3980.1|3987.6|3981.6|3986.1|3980.1|0
1726019030000|2024-09-11 01:43:50|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|0
1726019040000|2024-09-11 01:44:00|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3
1726019060000|2024-09-11 01:44:20|3988.5|3982.5|3988.6|3982.6|3988.6|3982.6|3988|3982|1
1726019080000|2024-09-11 01:44:40|3989.6|3983.6|3991.6|3985.6|3991.6|3985.6|3989.6|3983.6|22
1726019090000|2024-09-11 01:44:50|3991.2|3985.2|3992.7|3986.7|3992.7|3986.7|3991.2|3985.2|22
1726019100000|2024-09-11 01:45:00|3992.2|3986.2|3992.7|3986.7|3993.6|3987.6|3992.2|3986.2|15
1726019110000|2024-09-11 01:45:10|3993.5|3987.5|3994.7|3988.7|3994.7|3988.7|3993.5|3987.5|4
1726019120000|2024-09-11 01:45:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.2|3988.2|2
1726019130000|2024-09-11 01:45:30|3994.7|3988.7|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|2
1726019140000|2024-09-11 01:45:40|3993.7|3987.7|3993.1|3987.1|3993.7|3987.7|3993.1|3987.1|12
1726019150000|2024-09-11 01:45:50|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1726019160000|2024-09-11 01:46:00|3994|3988|3994.1|3988.1|3994.1|3988.1|3994|3988|8
1726019170000|2024-09-11 01:46:10|3994.2|3988.2|3994.6|3988.6|3994.6|3988.6|3994.1|3988.1|0
1726019180000|2024-09-11 01:46:20|3994.2|3988.2|3994.1|3988.1|3994.2|3988.2|3994.1|3988.1|18
1726019190000|2024-09-11 01:46:30|3994.2|3988.2|3993.1|3987.1|3994.2|3988.2|3993.1|3987.1|22
1726019200000|2024-09-11 01:46:40|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3992.6|3986.6|2
1726019210000|2024-09-11 01:46:50|3992.6|3986.6|3993.6|3987.6|3993.7|3987.7|3992.6|3986.6|1
1726019220000|2024-09-11 01:47:00|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1726019230000|2024-09-11 01:47:10|3992.6|3986.6|3992.6|3986.6|3993.2|3987.2|3992.6|3986.6|0
1726019240000|2024-09-11 01:47:20|||||||||1
1726019260000|2024-09-11 01:47:40|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|5
1726019270000|2024-09-11 01:47:50|3993.1|3987.1|3994.1|3988.1|3994.5|3988.5|3993.1|3987.1|3
1726019280000|2024-09-11 01:48:00|3994|3988|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|0
1726019290000|2024-09-11 01:48:10|3994.2|3988.2|3993.6|3987.6|3994.2|3988.2|3993.6|3987.6|4
1726019300000|2024-09-11 01:48:20|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|5
1726019310000|2024-09-11 01:48:30|3993.1|3987.1|3993.6|3987.6|3993.7|3987.7|3993.1|3987.1|12
1726019320000|2024-09-11 01:48:40|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1726019330000|2024-09-11 01:48:50|3993.7|3987.7|3993.6|3987.6|3993.7|3987.7|3993.6|3987.6|1
1726019340000|2024-09-11 01:49:00|3993.2|3987.2|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|0
1726019350000|2024-09-11 01:49:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3992.7|3986.7|1
1726019370000|2024-09-11 01:49:30|3993.1|3987.1|3992.6|3986.6|3993.2|3987.2|3992.1|3986.1|0
1726019380000|2024-09-11 01:49:40|3992.7|3986.7|3993.1|3987.1|3993.2|3987.2|3992.2|3986.2|10
1726019390000|2024-09-11 01:49:50|3993.2|3987.2|3992.6|3986.6|3993.2|3987.2|3992.6|3986.6|0
1726019400000|2024-09-11 01:50:00|3993.2|3987.2|3992.1|3986.1|3993.2|3987.2|3991.1|3985.1|5
1726019410000|2024-09-11 01:50:10|3992.2|3986.2|3991.6|3985.6|3993.1|3987.1|3991.6|3985.6|3
1726019430000|2024-09-11 01:50:30|3991.2|3985.2|3990.7|3984.7|3991.2|3985.2|3990.6|3984.6|0
1726019440000|2024-09-11 01:50:40|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1726019450000|2024-09-11 01:50:50|3990.7|3984.7|3991.2|3985.2|3992.2|3986.2|3990.7|3984.7|2
1726019460000|2024-09-11 01:51:00|3992|3986|3991.2|3985.2|3992.2|3986.2|3991.2|3985.2|0
1726019470000|2024-09-11 01:51:10|3991.6|3985.6|3991.6|3985.6|3992.2|3986.2|3991.6|3985.6|2
1726019480000|2024-09-11 01:51:20|3992|3986|3992.1|3986.1|3992.2|3986.2|3991.6|3985.6|2
1726019490000|2024-09-11 01:51:30|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|0
1726019500000|2024-09-11 01:51:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.5|3985.5|0
1726019510000|2024-09-11 01:51:50|3991.5|3985.5|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|0
1726019520000|2024-09-11 01:52:00|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1726019530000|2024-09-11 01:52:10|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1726019540000|2024-09-11 01:52:20|3991.2|3985.2|3990.6|3984.6|3991.2|3985.2|3990.6|3984.6|0
1726019550000|2024-09-11 01:52:30|3991.2|3985.2|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|3
1726019560000|2024-09-11 01:52:40|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.2|3984.2|0
1726019570000|2024-09-11 01:52:50|3990.2|3984.2|3990.6|3984.6|3991.1|3985.1|3990.1|3984.1|0
1726019580000|2024-09-11 01:53:00|3991.1|3985.1|3990.6|3984.6|3991.1|3985.1|3990.6|3984.6|0
1726019590000|2024-09-11 01:53:10|3991|3985|3991.6|3985.6|3991.6|3985.6|3991|3985|0
1726019600000|2024-09-11 01:53:20|3991.1|3985.1|3991.2|3985.2|3991.6|3985.6|3991.1|3985.1|0
1726019610000|2024-09-11 01:53:30|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1726019620000|2024-09-11 01:53:40|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1726019630000|2024-09-11 01:53:50|3991.1|3985.1|3990.2|3984.2|3991.1|3985.1|3990.2|3984.2|0
1726019640000|2024-09-11 01:54:00|3990.6|3984.6|3989.2|3983.2|3990.6|3984.6|3988.7|3982.7|1
1726019650000|2024-09-11 01:54:10|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1726019660000|2024-09-11 01:54:20|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1726019670000|2024-09-11 01:54:30|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|2
1726019690000|2024-09-11 01:54:50|3990.6|3984.6|3990.6|3984.6|3991|3985|3990.5|3984.5|4
1726019700000|2024-09-11 01:55:00|3991|3985|3990.1|3984.1|3991|3985|3990.1|3984.1|0
1726019710000|2024-09-11 01:55:10|3990|3984|3990.1|3984.1|3990.6|3984.6|3990|3984|7
1726019720000|2024-09-11 01:55:20|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|3
1726019730000|2024-09-11 01:55:30|3991.1|3985.1|3991|3985|3991.1|3985.1|3991|3985|0
1726019740000|2024-09-11 01:55:40|3991.1|3985.1|3989.6|3983.6|3991.1|3985.1|3989.1|3983.1|2
1726019750000|2024-09-11 01:55:50|3989.2|3983.2|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|6
1726019760000|2024-09-11 01:56:00|3988.6|3982.6|3989.2|3983.2|3989.2|3983.2|3988.6|3982.6|0
1726019770000|2024-09-11 01:56:10|3989.1|3983.1|3989.2|3983.2|3989.2|3983.2|3989.1|3983.1|0
1726019780000|2024-09-11 01:56:20|3988.6|3982.6|3988.6|3982.6|3988.7|3982.7|3988.6|3982.6|0
1726019790000|2024-09-11 01:56:30|3989.2|3983.2|3989.1|3983.1|3989.2|3983.2|3989.1|3983.1|0
1726019800000|2024-09-11 01:56:40|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1726019820000|2024-09-11 01:57:00|3989.1|3983.1|3988.6|3982.6|3989.1|3983.1|3988.2|3982.2|0
1726019830000|2024-09-11 01:57:10|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3987.2|3981.2|0
1726019850000|2024-09-11 01:57:30|3988.6|3982.6|3989.2|3983.2|3989.2|3983.2|3988.6|3982.6|0
1726019860000|2024-09-11 01:57:40|3989.1|3983.1|3988.6|3982.6|3989.2|3983.2|3988.6|3982.6|0
1726019870000|2024-09-11 01:57:50|3988.7|3982.7|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|0
1726019880000|2024-09-11 01:58:00|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|0
1726019890000|2024-09-11 01:58:10|3989.7|3983.7|3989.6|3983.6|3989.7|3983.7|3989.1|3983.1|0
1726019900000|2024-09-11 01:58:20|3990|3984|3990.2|3984.2|3990.2|3984.2|3989.6|3983.6|0
1726019920000|2024-09-11 01:58:40|3990.1|3984.1|3989.2|3983.2|3990.1|3984.1|3989.2|3983.2|0
1726019930000|2024-09-11 01:58:50|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.2|3983.2|0
1726019940000|2024-09-11 01:59:00|3989.6|3983.6|3990.1|3984.1|3990.2|3984.2|3989.6|3983.6|0
1726019950000|2024-09-11 01:59:10|3989.7|3983.7|3989.6|3983.6|3989.7|3983.7|3989.6|3983.6|0
1726019960000|2024-09-11 01:59:20|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|0
1726019990000|2024-09-11 01:59:50|3989.6|3983.6|3989.2|3983.2|3989.6|3983.6|3989.1|3983.1|0
1726020000000|2024-09-11 02:00:00|3989.1|3983.1|3988.1|3982.1|3989.2|3983.2|3988.1|3982.1|0
1726020010000|2024-09-11 02:00:10|3988.2|3982.2|3988.6|3982.6|3988.6|3982.6|3988.2|3982.2|0
1726020020000|2024-09-11 02:00:20|3988.2|3982.2|3989.1|3983.1|3989.2|3983.2|3988.2|3982.2|0
1726020030000|2024-09-11 02:00:30|3989.2|3983.2|3990.1|3984.1|3990.2|3984.2|3989.2|3983.2|0
1726020050000|2024-09-11 02:00:50|3990.2|3984.2|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|0
1726020060000|2024-09-11 02:01:00|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1726020070000|2024-09-11 02:01:10|3990.1|3984.1|3989.2|3983.2|3990.6|3984.6|3989.2|3983.2|0
1726020080000|2024-09-11 02:01:20|3989.6|3983.6|3989.1|3983.1|3989.6|3983.6|3989.1|3983.1|0
1726020090000|2024-09-11 02:01:30|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1726020110000|2024-09-11 02:01:50|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1726020120000|2024-09-11 02:02:00|3989.7|3983.7|3988.6|3982.6|3989.7|3983.7|3988.1|3982.1|1
1726020130000|2024-09-11 02:02:10|3988.7|3982.7|3989.1|3983.1|3989.2|3983.2|3988.7|3982.7|4
1726020140000|2024-09-11 02:02:20|3988.7|3982.7|3988.6|3982.6|3988.7|3982.7|3988.6|3982.6|0
1726020150000|2024-09-11 02:02:30|3988.7|3982.7|3988.2|3982.2|3988.7|3982.7|3988.2|3982.2|0
1726020160000|2024-09-11 02:02:40|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1726020170000|2024-09-11 02:02:50|3988.2|3982.2|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|0
1726020180000|2024-09-11 02:03:00|3988.2|3982.2|3988.6|3982.6|3988.6|3982.6|3988.2|3982.2|0
1726020190000|2024-09-11 02:03:10|3989|3983|3989.1|3983.1|3989.2|3983.2|3989|3983|2
1726020200000|2024-09-11 02:03:20|3989|3983|3989.2|3983.2|3989.2|3983.2|3989|3983|0
1726020210000|2024-09-11 02:03:30|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1726020220000|2024-09-11 02:03:40|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3989.2|3983.2|0
1726020230000|2024-09-11 02:03:50|3989.2|3983.2|3989.2|3983.2|3989.6|3983.6|3989.2|3983.2|0
1726020240000|2024-09-11 02:04:00|3989.1|3983.1|3989.2|3983.2|3989.2|3983.2|3989.1|3983.1|0
1726020250000|2024-09-11 02:04:10|3989.6|3983.6|3989.2|3983.2|3989.6|3983.6|3989.2|3983.2|0
1726020260000|2024-09-11 02:04:20|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1726020270000|2024-09-11 02:04:30|3990.1|3984.1|3989.6|3983.6|3990.2|3984.2|3989.6|3983.6|2
1726020280000|2024-09-11 02:04:40|3989.2|3983.2|3990.1|3984.1|3990.1|3984.1|3989.1|3983.1|0
1726020290000|2024-09-11 02:04:50|3990|3984|3990|3984|3990.1|3984.1|3989.6|3983.6|0
1726020300000|2024-09-11 02:05:00|3990.1|3984.1|3990.1|3984.1|3990.2|3984.2|3990.1|3984.1|0
1726020310000|2024-09-11 02:05:10|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|0
1726020320000|2024-09-11 02:05:20|3990.2|3984.2|3991.1|3985.1|3991.1|3985.1|3990.1|3984.1|2
1726020330000|2024-09-11 02:05:30|3991.2|3985.2|3992|3986|3992|3986|3990.6|3984.6|3
1726020340000|2024-09-11 02:05:40|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726020350000|2024-09-11 02:05:50|3992|3986|3992|3986|3992.1|3986.1|3992|3986|0
1726020360000|2024-09-11 02:06:00|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1726020370000|2024-09-11 02:06:10|3991.6|3985.6|3991|3985|3991.6|3985.6|3991|3985|1
1726020390000|2024-09-11 02:06:30|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1726020420000|2024-09-11 02:07:00|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|1
1726020430000|2024-09-11 02:07:10|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1726020470000|2024-09-11 02:07:50|3991|3985|3991.1|3985.1|3991.1|3985.1|3991|3985|3
1726020480000|2024-09-11 02:08:00|3990.6|3984.6|3991.1|3985.1|3991.1|3985.1|3990.2|3984.2|1
1726020490000|2024-09-11 02:08:10|3991|3985|3991.1|3985.1|3991.1|3985.1|3991|3985|0
1726020500000|2024-09-11 02:08:20|3991|3985|3991.1|3985.1|3991.1|3985.1|3991|3985|0
1726020510000|2024-09-11 02:08:30|3991|3985|3991|3985|3991|3985|3990.6|3984.6|0
1726020520000|2024-09-11 02:08:40|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3990|3984|0
1726020540000|2024-09-11 02:09:00|3990|3984|3991.1|3985.1|3991.1|3985.1|3990|3984|1
1726020560000|2024-09-11 02:09:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726020570000|2024-09-11 02:09:30|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1726020580000|2024-09-11 02:09:40|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1726020590000|2024-09-11 02:09:50|3990.1|3984.1|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|0
1726020600000|2024-09-11 02:10:00|3990.1|3984.1|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|0
1726020610000|2024-09-11 02:10:10|3990|3984|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|0
1726020620000|2024-09-11 02:10:20|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1726020650000|2024-09-11 02:10:50|3989.2|3983.2|3989.1|3983.1|3989.6|3983.6|3989.1|3983.1|0
1726020660000|2024-09-11 02:11:00|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.1|3983.1|0
1726020670000|2024-09-11 02:11:10|3989.1|3983.1|3988.1|3982.1|3989.1|3983.1|3988.1|3982.1|0
1726020680000|2024-09-11 02:11:20|3988.5|3982.5|3988.2|3982.2|3988.6|3982.6|3988.1|3982.1|0
1726020690000|2024-09-11 02:11:30|3988.1|3982.1|3986.6|3980.6|3988.1|3982.1|3986.6|3980.6|4
1726020700000|2024-09-11 02:11:40|3986.7|3980.7|3988.1|3982.1|3988.2|3982.2|3986.7|3980.7|7
1726020710000|2024-09-11 02:11:50|3988.2|3982.2|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|0
1726020720000|2024-09-11 02:12:00|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.1|3981.1|0
1726020750000|2024-09-11 02:12:30|3987.2|3981.2|3986.6|3980.6|3987.2|3981.2|3986.6|3980.6|0
1726020760000|2024-09-11 02:12:40|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|1
1726020770000|2024-09-11 02:12:50|3985.7|3979.7|3985.6|3979.6|3985.7|3979.7|3985.6|3979.6|0
1726020780000|2024-09-11 02:13:00|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.1|3978.1|5
1726020790000|2024-09-11 02:13:10|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3
1726020810000|2024-09-11 02:13:30|3984.6|3978.6|3985.1|3979.1|3985.1|3979.1|3984.6|3978.6|1
1726020820000|2024-09-11 02:13:40|3984.7|3978.7|3985.1|3979.1|3985.1|3979.1|3984.7|3978.7|0
1726020840000|2024-09-11 02:14:00|3984.7|3978.7|3985.1|3979.1|3985.1|3979.1|3984.7|3978.7|0
1726020860000|2024-09-11 02:14:20|3985|3979|3985.1|3979.1|3985.1|3979.1|3985|3979|0
1726020870000|2024-09-11 02:14:30|3985.2|3979.2|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|1
1726020880000|2024-09-11 02:14:40|3985.5|3979.5|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|1
1726020890000|2024-09-11 02:14:50|||||||||1
1726020950000|2024-09-11 02:15:50|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1726020960000|2024-09-11 02:16:00|||||||||1
1726020980000|2024-09-11 02:16:20|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3
1726020990000|2024-09-11 02:16:30|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|5
1726021000000|2024-09-11 02:16:40|3987.5|3981.5|3988.1|3982.1|3988.1|3982.1|3987.5|3981.5|4
1726021050000|2024-09-11 02:17:30|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1726021060000|2024-09-11 02:17:40|3986.7|3980.7|3987.1|3981.1|3987.1|3981.1|3986.7|3980.7|0
1726021080000|2024-09-11 02:18:00|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|0
1726021090000|2024-09-11 02:18:10|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1726021100000|2024-09-11 02:18:20|3986.2|3980.2|3985.6|3979.6|3986.2|3980.2|3985.6|3979.6|0
1726021110000|2024-09-11 02:18:30|3986.1|3980.1|3985.6|3979.6|3986.1|3980.1|3985.6|3979.6|0
1726021120000|2024-09-11 02:18:40|3986.1|3980.1|3985.6|3979.6|3986.1|3980.1|3985.6|3979.6|0
1726021130000|2024-09-11 02:18:50|3986|3980|3985.6|3979.6|3986|3980|3985.6|3979.6|0
1726021210000|2024-09-11 02:20:10|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1726021230000|2024-09-11 02:20:30|3986|3980|3986.1|3980.1|3986.1|3980.1|3986|3980|5
1726021240000|2024-09-11 02:20:40|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|4
1726021260000|2024-09-11 02:21:00|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3
1726021270000|2024-09-11 02:21:10|3989.6|3983.6|3989.5|3983.5|3989.6|3983.6|3989.5|3983.5|4
1726021280000|2024-09-11 02:21:20|3989.4|3983.4|3987.2|3981.2|3989.4|3983.4|3987.2|3981.2|10
1726021290000|2024-09-11 02:21:30|3987.1|3981.1|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|6
1726021310000|2024-09-11 02:21:50|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1726021350000|2024-09-11 02:22:30|||||||||1
1726021490000|2024-09-11 02:24:50|3988.4|3982.4|3988.6|3982.6|3988.6|3982.6|3988.4|3982.4|25
1726021500000|2024-09-11 02:25:00|3988.5|3982.5|3988.6|3982.6|3988.6|3982.6|3988.5|3982.5|3
1726021520000|2024-09-11 02:25:20|||||||||1
1726021600000|2024-09-11 02:26:40|3988.5|3982.5|3987.1|3981.1|3988.5|3982.5|3987.1|3981.1|1
1726021610000|2024-09-11 02:26:50|3986.7|3980.7|3986.6|3980.6|3986.7|3980.7|3986.6|3980.6|0
1726021620000|2024-09-11 02:27:00|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|3
1726021690000|2024-09-11 02:28:10|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3
1726021710000|2024-09-11 02:28:30|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|0
1726021730000|2024-09-11 02:28:50|||||||||2
1726021760000|2024-09-11 02:29:20|||||||||1
1726021770000|2024-09-11 02:29:30|||||||||1
1726021800000|2024-09-11 02:30:00|3986.4|3980.4|3987.1|3981.1|3987.6|3981.6|3986.4|3980.4|3
1726021810000|2024-09-11 02:30:10|3986.6|3980.6|3987.1|3981.1|3987.6|3981.6|3986.6|3980.6|1
1726021820000|2024-09-11 02:30:20|3987.5|3981.5|3987.1|3981.1|3987.6|3981.6|3987.1|3981.1|0
1726021830000|2024-09-11 02:30:30|3986.6|3980.6|3987.1|3981.1|3987.2|3981.2|3986.6|3980.6|0
1726021840000|2024-09-11 02:30:40|3987.2|3981.2|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|0
1726021850000|2024-09-11 02:30:50|3987.5|3981.5|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|0
1726021860000|2024-09-11 02:31:00|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|1
1726021870000|2024-09-11 02:31:10|||||||||1
1726021900000|2024-09-11 02:31:40|3989.2|3983.2|3990|3984|3990|3984|3989.2|3983.2|2
1726021910000|2024-09-11 02:31:50|3989.6|3983.6|3990|3984|3990|3984|3989.6|3983.6|0
1726021920000|2024-09-11 02:32:00|3990.6|3984.6|3990.5|3984.5|3991.5|3985.5|3990.5|3984.5|3
1726021930000|2024-09-11 02:32:10|3990|3984|3991.6|3985.6|3991.6|3985.6|3990|3984|0
1726021940000|2024-09-11 02:32:20|3991.5|3985.5|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|0
1726021950000|2024-09-11 02:32:30|3990.7|3984.7|3991.5|3985.5|3991.6|3985.6|3990.6|3984.6|0
1726021960000|2024-09-11 02:32:40|3991.4|3985.4|3991.1|3985.1|3991.4|3985.4|3991|3985|1
1726021970000|2024-09-11 02:32:50|3991|3985|3991.6|3985.6|3991.6|3985.6|3991|3985|0
1726021980000|2024-09-11 02:33:00|3990.8|3984.8|3990.6|3984.6|3990.8|3984.8|3990.6|3984.6|2
1726021990000|2024-09-11 02:33:10|3990.2|3984.2|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|4
1726022000000|2024-09-11 02:33:20|3989.7|3983.7|3990.2|3984.2|3990.2|3984.2|3989.7|3983.7|1
1726022010000|2024-09-11 02:33:30|3990.6|3984.6|3990.2|3984.2|3990.6|3984.6|3990.2|3984.2|0
1726022020000|2024-09-11 02:33:40|3990.6|3984.6|3992.6|3986.6|3992.6|3986.6|3990.2|3984.2|19
1726022030000|2024-09-11 02:33:50|3992.2|3986.2|3991.6|3985.6|3992.2|3986.2|3991.6|3985.6|0
1726022040000|2024-09-11 02:34:00|3992.1|3986.1|3992.6|3986.6|3992.6|3986.6|3992|3986|6
1726022050000|2024-09-11 02:34:10|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|0
1726022060000|2024-09-11 02:34:20|3992.1|3986.1|3992|3986|3992.1|3986.1|3991.5|3985.5|3
1726022080000|2024-09-11 02:34:40|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|0
1726022090000|2024-09-11 02:34:50|3992|3986|3992.6|3986.6|3992.6|3986.6|3992|3986|4
1726022100000|2024-09-11 02:35:00|3992.7|3986.7|3992.6|3986.6|3992.7|3986.7|3992.6|3986.6|9
1726022120000|2024-09-11 02:35:20|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|8
1726022130000|2024-09-11 02:35:30|3992.1|3986.1|3991.6|3985.6|3992.2|3986.2|3991.6|3985.6|0
1726022160000|2024-09-11 02:36:00|3991.7|3985.7|3991.6|3985.6|3992.2|3986.2|3991.6|3985.6|1
1726022170000|2024-09-11 02:36:10|3991.7|3985.7|3992.1|3986.1|3992.1|3986.1|3991.7|3985.7|0
1726022180000|2024-09-11 02:36:20|3991.6|3985.6|3992|3986|3992|3986|3991.6|3985.6|0
1726022190000|2024-09-11 02:36:30|3991.6|3985.6|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|0
1726022200000|2024-09-11 02:36:40|3992|3986|3992|3986|3992.1|3986.1|3992|3986|1
1726022210000|2024-09-11 02:36:50|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1726022220000|2024-09-11 02:37:00|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726022230000|2024-09-11 02:37:10|3992.2|3986.2|3991.6|3985.6|3992.6|3986.6|3991.6|3985.6|2
1726022280000|2024-09-11 02:38:00|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1726022290000|2024-09-11 02:38:10|3992.1|3986.1|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|1
1726022300000|2024-09-11 02:38:20|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1726022310000|2024-09-11 02:38:30|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1726022330000|2024-09-11 02:38:50|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3991.7|3985.7|0
1726022340000|2024-09-11 02:39:00|3992.2|3986.2|3989.2|3983.2|3992.2|3986.2|3989.2|3983.2|9
1726022370000|2024-09-11 02:39:30|3989.6|3983.6|3990.2|3984.2|3990.2|3984.2|3989.6|3983.6|1
1726022380000|2024-09-11 02:39:40|3989.8|3983.8|3989.2|3983.2|3989.8|3983.8|3989.2|3983.2|0
1726022400000|2024-09-11 02:40:00|3989.6|3983.6|3989.2|3983.2|3989.6|3983.6|3989.2|3983.2|0
1726022410000|2024-09-11 02:40:10|3988.8|3982.8|3989.2|3983.2|3989.2|3983.2|3988.8|3982.8|0
1726022420000|2024-09-11 02:40:20|3989.1|3983.1|3989.2|3983.2|3989.2|3983.2|3988.3|3982.3|6
1726022450000|2024-09-11 02:40:50|3989.3|3983.3|3989.2|3983.2|3989.3|3983.3|3989.2|3983.2|0
1726022460000|2024-09-11 02:41:00|3989.7|3983.7|3990.2|3984.2|3990.2|3984.2|3989.7|3983.7|0
1726022470000|2024-09-11 02:41:10|3990.6|3984.6|3990.7|3984.7|3990.7|3984.7|3990.6|3984.6|0
1726022480000|2024-09-11 02:41:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1726022490000|2024-09-11 02:41:30|3991.6|3985.6|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|2
1726022500000|2024-09-11 02:41:40|3992.1|3986.1|3991.6|3985.6|3992.5|3986.5|3991.6|3985.6|2
1726022510000|2024-09-11 02:41:50|3991.7|3985.7|3992.1|3986.1|3992.6|3986.6|3991.7|3985.7|2
1726022520000|2024-09-11 02:42:00|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.1|3985.1|0
1726022530000|2024-09-11 02:42:10|3991.6|3985.6|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|0
1726022540000|2024-09-11 02:42:20|3992|3986|3992.2|3986.2|3992.2|3986.2|3992|3986|0
1726022550000|2024-09-11 02:42:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|0
1726022560000|2024-09-11 02:42:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|1
1726022570000|2024-09-11 02:42:50|3992.6|3986.6|3992.2|3986.2|3992.6|3986.6|3991.6|3985.6|0
1726022580000|2024-09-11 02:43:00|3992.1|3986.1|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|0
1726022590000|2024-09-11 02:43:10|3992.2|3986.2|3991.6|3985.6|3992.2|3986.2|3991.6|3985.6|1
1726022600000|2024-09-11 02:43:20|3992|3986|3992.2|3986.2|3992.2|3986.2|3991.6|3985.6|0
1726022610000|2024-09-11 02:43:30|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|1
1726022620000|2024-09-11 02:43:40|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1726022630000|2024-09-11 02:43:50|3992.1|3986.1|3993.6|3987.6|3994|3988|3992.1|3986.1|18
1726022640000|2024-09-11 02:44:00|3994.1|3988.1|3993|3987|3994.1|3988.1|3993|3987|2
1726022670000|2024-09-11 02:44:30|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|0
1726022700000|2024-09-11 02:45:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.5|3986.5|0
1726022720000|2024-09-11 02:45:20|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|7
1726022730000|2024-09-11 02:45:30|3994|3988|3993|3987|3994|3988|3993|3987|2
1726022740000|2024-09-11 02:45:40|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|0
1726022780000|2024-09-11 02:46:20|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726022790000|2024-09-11 02:46:30|3993|3987|3992.6|3986.6|3993.1|3987.1|3992.6|3986.6|0
1726022800000|2024-09-11 02:46:40|3992.5|3986.5|3992.1|3986.1|3992.5|3986.5|3992|3986|5
1726022810000|2024-09-11 02:46:50|3992|3986|3992|3986|3992|3986|3992|3986|0
1726022820000|2024-09-11 02:47:00|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726022830000|2024-09-11 02:47:10|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|0
1726022840000|2024-09-11 02:47:20|3991|3985|3990.1|3984.1|3991|3985|3988.6|3982.6|21
1726022850000|2024-09-11 02:47:30|3989.7|3983.7|3989.6|3983.6|3989.7|3983.7|3989.6|3983.6|0
1726022860000|2024-09-11 02:47:40|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|2
1726022870000|2024-09-11 02:47:50|3990.6|3984.6|3991|3985|3991.1|3985.1|3990.6|3984.6|1
1726022880000|2024-09-11 02:48:00|3991.1|3985.1|3992.1|3986.1|3992.6|3986.6|3991.1|3985.1|1
1726022890000|2024-09-11 02:48:10|3992|3986|3992|3986|3992|3986|3992|3986|0
1726022900000|2024-09-11 02:48:20|3992.1|3986.1|3993|3987|3993|3987|3992.1|3986.1|1
1726022910000|2024-09-11 02:48:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1726022920000|2024-09-11 02:48:40|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3993|3987|0
1726022930000|2024-09-11 02:48:50|3993|3987|3993|3987|3993.1|3987.1|3993|3987|0
1726022940000|2024-09-11 02:49:00|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1726022950000|2024-09-11 02:49:10|3993.7|3987.7|3994.6|3988.6|3994.6|3988.6|3993.7|3987.7|3
1726022960000|2024-09-11 02:49:20|3994.7|3988.7|3994.6|3988.6|3994.7|3988.7|3994.6|3988.6|24
1726022980000|2024-09-11 02:49:40|3994.2|3988.2|3994.2|3988.2|3994.6|3988.6|3994.1|3988.1|4
1726022990000|2024-09-11 02:49:50|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1726023000000|2024-09-11 02:50:00|3994.1|3988.1|3992.6|3986.6|3994.1|3988.1|3992.1|3986.1|3
1726023010000|2024-09-11 02:50:10|3992.7|3986.7|3993.1|3987.1|3993.2|3987.2|3992.6|3986.6|0
1726023020000|2024-09-11 02:50:20|3993.6|3987.6|3993|3987|3993.6|3987.6|3993|3987|2
1726023030000|2024-09-11 02:50:30|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1726023040000|2024-09-11 02:50:40|3993.2|3987.2|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|0
1726023050000|2024-09-11 02:50:50|3992.6|3986.6|3992.6|3986.6|3993|3987|3992.6|3986.6|0
1726023060000|2024-09-11 02:51:00|3993|3987|3993.6|3987.6|3993.6|3987.6|3993|3987|1
1726023070000|2024-09-11 02:51:10|3993.2|3987.2|3992.6|3986.6|3993.2|3987.2|3992.6|3986.6|1
1726023080000|2024-09-11 02:51:20|3993|3987|3993|3987|3993.1|3987.1|3993|3987|1
1726023090000|2024-09-11 02:51:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1726023100000|2024-09-11 02:51:40|3992.5|3986.5|3992.1|3986.1|3992.6|3986.6|3992.1|3986.1|0
1726023110000|2024-09-11 02:51:50|3992.5|3986.5|3992.1|3986.1|3992.5|3986.5|3992.1|3986.1|0
1726023120000|2024-09-11 02:52:00|3992.6|3986.6|3992|3986|3992.6|3986.6|3992|3986|0
1726023140000|2024-09-11 02:52:20|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3991|3985|1
1726023150000|2024-09-11 02:52:30|3991|3985|3991.1|3985.1|3991.1|3985.1|3990.6|3984.6|0
1726023160000|2024-09-11 02:52:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726023170000|2024-09-11 02:52:50|3991.7|3985.7|3992.6|3986.6|3992.6|3986.6|3991.7|3985.7|1
1726023180000|2024-09-11 02:53:00|3991.5|3985.5|3992|3986|3992|3986|3991.2|3985.2|1
1726023190000|2024-09-11 02:53:10|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726023200000|2024-09-11 02:53:20|3992.5|3986.5|3993.1|3987.1|3993.1|3987.1|3992.5|3986.5|1
1726023210000|2024-09-11 02:53:30|3993|3987|3992.1|3986.1|3993|3987|3992.1|3986.1|0
1726023220000|2024-09-11 02:53:40|3992|3986|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|1
1726023230000|2024-09-11 02:53:50|3992|3986|3992|3986|3992.1|3986.1|3992|3986|0
1726023240000|2024-09-11 02:54:00|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726023250000|2024-09-11 02:54:10|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1726023260000|2024-09-11 02:54:20|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1726023270000|2024-09-11 02:54:30|3991.6|3985.6|3991.5|3985.5|3991.6|3985.6|3991.1|3985.1|0
1726023280000|2024-09-11 02:54:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726023290000|2024-09-11 02:54:50|3991.2|3985.2|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|0
1726023320000|2024-09-11 02:55:20|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1726023330000|2024-09-11 02:55:30|3991.5|3985.5|3991.6|3985.6|3992.1|3986.1|3991.5|3985.5|0
1726023360000|2024-09-11 02:56:00|3992.1|3986.1|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|2
1726023370000|2024-09-11 02:56:10|3991.7|3985.7|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|0
1726023380000|2024-09-11 02:56:20|3992|3986|3992.6|3986.6|3992.6|3986.6|3992|3986|0
1726023390000|2024-09-11 02:56:30|3991.6|3985.6|3992.1|3986.1|3992.1|3986.1|3991.6|3985.6|1
1726023400000|2024-09-11 02:56:40|3992|3986|3993|3987|3993|3987|3992|3986|0
1726023410000|2024-09-11 02:56:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1726023420000|2024-09-11 02:57:00|3993|3987|3991.6|3985.6|3993.1|3987.1|3991.6|3985.6|3
1726023450000|2024-09-11 02:57:30|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991|3985|2
1726023460000|2024-09-11 02:57:40|3991|3985|3990.6|3984.6|3991|3985|3990.6|3984.6|0
1726023470000|2024-09-11 02:57:50|3990.5|3984.5|3989.6|3983.6|3990.5|3984.5|3989.6|3983.6|1
1726023480000|2024-09-11 02:58:00|3990.1|3984.1|3989.6|3983.6|3990.1|3984.1|3989.6|3983.6|3
1726023490000|2024-09-11 02:58:10|3989.1|3983.1|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|0
1726023500000|2024-09-11 02:58:20|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1726023520000|2024-09-11 02:58:40|3987.7|3981.7|3987.6|3981.6|3987.7|3981.7|3987.6|3981.6|0
1726023530000|2024-09-11 02:58:50|3987.1|3981.1|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|3
1726023540000|2024-09-11 02:59:00|3987.2|3981.2|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|0
1726023550000|2024-09-11 02:59:10|3987.5|3981.5|3987.2|3981.2|3987.6|3981.6|3987.1|3981.1|0
1726023560000|2024-09-11 02:59:20|3987.6|3981.6|3987.1|3981.1|3987.6|3981.6|3987.1|3981.1|0
1726023570000|2024-09-11 02:59:30|3987|3981|3987.6|3981.6|3987.6|3981.6|3987|3981|0
1726023580000|2024-09-11 02:59:40|3987.1|3981.1|3988.6|3982.6|3988.6|3982.6|3987.1|3981.1|4
1726023590000|2024-09-11 02:59:50|3989|3983|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|0
1726023600000|2024-09-11 03:00:00|3989|3983|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|0
1726023610000|2024-09-11 03:00:10|3989|3983|3988.6|3982.6|3989|3983|3988.6|3982.6|0
1726023630000|2024-09-11 03:00:30|3989|3983|3988.1|3982.1|3989|3983|3988.1|3982.1|0
1726023640000|2024-09-11 03:00:40|3988|3982|3987.6|3981.6|3988|3982|3987.1|3981.1|0
1726023650000|2024-09-11 03:00:50|3987.2|3981.2|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|0
1726023660000|2024-09-11 03:01:00|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|1
1726023670000|2024-09-11 03:01:10|3988|3982|3987.7|3981.7|3988|3982|3987.6|3981.6|0
1726023680000|2024-09-11 03:01:20|3988|3982|3988.1|3982.1|3988.1|3982.1|3988|3982|0
1726023700000|2024-09-11 03:01:40|3987.6|3981.6|3988.1|3982.1|3988.1|3982.1|3987.6|3981.6|0
1726023720000|2024-09-11 03:02:00|3988.5|3982.5|3988.2|3982.2|3988.5|3982.5|3988.2|3982.2|0
1726023730000|2024-09-11 03:02:10|3988.1|3982.1|3989.1|3983.1|3989.1|3983.1|3988.1|3982.1|0
1726023750000|2024-09-11 03:02:30|3988.6|3982.6|3989.1|3983.1|3989.1|3983.1|3988.1|3982.1|0
1726023770000|2024-09-11 03:02:50|3988.7|3982.7|3989|3983|3989|3983|3988.7|3982.7|0
1726023780000|2024-09-11 03:03:00|3989.1|3983.1|3990.5|3984.5|3990.5|3984.5|3989.1|3983.1|3
1726023790000|2024-09-11 03:03:10|3990|3984|3990|3984|3990.5|3984.5|3990|3984|8
1726023800000|2024-09-11 03:03:20|3990.1|3984.1|3990|3984|3990.1|3984.1|3990|3984|0
1726023810000|2024-09-11 03:03:30|3990.1|3984.1|3990.1|3984.1|3990.6|3984.6|3990|3984|0
1726023820000|2024-09-11 03:03:40|3990|3984|3990.6|3984.6|3990.6|3984.6|3990|3984|0
1726023830000|2024-09-11 03:03:50|3990.1|3984.1|3990|3984|3990.1|3984.1|3990|3984|0
1726023840000|2024-09-11 03:04:00|3990.1|3984.1|3991.1|3985.1|3991.1|3985.1|3990.1|3984.1|1
1726023850000|2024-09-11 03:04:10|3991|3985|3991|3985|3991|3985|3990|3984|0
1726023860000|2024-09-11 03:04:20|3990|3984|3990.5|3984.5|3990.5|3984.5|3990|3984|0
1726023870000|2024-09-11 03:04:30|3991|3985|3990.4|3984.4|3991|3985|3990.2|3984.2|0
1726023880000|2024-09-11 03:04:40|3990.5|3984.5|3991|3985|3991|3985|3990.5|3984.5|0
1726023890000|2024-09-11 03:04:50|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1726023900000|2024-09-11 03:05:00|3991|3985|3990.6|3984.6|3991.1|3985.1|3990.6|3984.6|0
1726023910000|2024-09-11 03:05:10|3990.5|3984.5|3990.1|3984.1|3990.5|3984.5|3989.9|3983.9|10
1726023920000|2024-09-11 03:05:20|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1726023930000|2024-09-11 03:05:30|3990.2|3984.2|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|0
1726023940000|2024-09-11 03:05:40|3991|3985|3991|3985|3991|3985|3991|3985|0
1726023960000|2024-09-11 03:06:00|3992|3986|3991.6|3985.6|3992|3986|3990.6|3984.6|0
1726023970000|2024-09-11 03:06:10|3991.1|3985.1|3992|3986|3992|3986|3991|3985|3
1726024000000|2024-09-11 03:06:40|3992.1|3986.1|3992.1|3986.1|3992.5|3986.5|3992.1|3986.1|0
1726024010000|2024-09-11 03:06:50|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1726024020000|2024-09-11 03:07:00|3992|3986|3992|3986|3992|3986|3992|3986|0
1726024030000|2024-09-11 03:07:10|3992.4|3986.4|3992|3986|3992.4|3986.4|3992|3986|0
1726024040000|2024-09-11 03:07:20|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1726024050000|2024-09-11 03:07:30|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|0
1726024060000|2024-09-11 03:07:40|3991.6|3985.6|3992|3986|3992|3986|3991.1|3985.1|0
1726024070000|2024-09-11 03:07:50|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1726024080000|2024-09-11 03:08:00|3992.1|3986.1|3992|3986|3993|3987|3992|3986|0
1726024090000|2024-09-11 03:08:10|3992.1|3986.1|3991.6|3985.6|3992.5|3986.5|3991.6|3985.6|1
1726024110000|2024-09-11 03:08:30|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1726024120000|2024-09-11 03:08:40|3992|3986|3992|3986|3992|3986|3992|3986|0
1726024140000|2024-09-11 03:09:00|3992.6|3986.6|3993|3987|3993|3987|3992.6|3986.6|0
1726024150000|2024-09-11 03:09:10|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1726024160000|2024-09-11 03:09:20|3993|3987|3993|3987|3993|3987|3992.6|3986.6|0
1726024180000|2024-09-11 03:09:40|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1726024190000|2024-09-11 03:09:50|3992.2|3986.2|3992|3986|3992.2|3986.2|3992|3986|0
1726024200000|2024-09-11 03:10:00|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1726024210000|2024-09-11 03:10:10|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1726024220000|2024-09-11 03:10:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1726024230000|2024-09-11 03:10:30|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|0
1726024240000|2024-09-11 03:10:40|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726024250000|2024-09-11 03:10:50|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726024260000|2024-09-11 03:11:00|3993|3987|3992.6|3986.6|3993|3987|3992.6|3986.6|0
1726024270000|2024-09-11 03:11:10|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|0
1726024280000|2024-09-11 03:11:20|3992.6|3986.6|3992.1|3986.1|3992.6|3986.6|3992.1|3986.1|0
1726024300000|2024-09-11 03:11:40|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1726024310000|2024-09-11 03:11:50|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1726024320000|2024-09-11 03:12:00|3992.1|3986.1|3992.5|3986.5|3992.5|3986.5|3992|3986|0
1726024330000|2024-09-11 03:12:10|3992|3986|3992|3986|3992|3986|3992|3986|0
1726024340000|2024-09-11 03:12:20|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|0
1726024350000|2024-09-11 03:12:30|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1726024380000|2024-09-11 03:13:00|3993|3987|3992.1|3986.1|3993|3987|3992|3986|2
1726024390000|2024-09-11 03:13:10|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|0
1726024400000|2024-09-11 03:13:20|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1726024410000|2024-09-11 03:13:30|3992.1|3986.1|3991.2|3985.2|3992.1|3986.1|3991.1|3985.1|1
1726024420000|2024-09-11 03:13:40|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1726024430000|2024-09-11 03:13:50|3991.1|3985.1|3991|3985|3991.2|3985.2|3991|3985|0
1726024440000|2024-09-11 03:14:00|3990.6|3984.6|3991|3985|3991|3985|3990.6|3984.6|0
1726024450000|2024-09-11 03:14:10|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1726024460000|2024-09-11 03:14:20|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|0
1726024500000|2024-09-11 03:15:00|3990.1|3984.1|3990|3984|3990.6|3984.6|3989.6|3983.6|4
1726024510000|2024-09-11 03:15:10|3990.1|3984.1|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|0
1726024540000|2024-09-11 03:15:40|3990|3984|3990.6|3984.6|3990.6|3984.6|3990|3984|0
1726024550000|2024-09-11 03:15:50|3990.1|3984.1|3990|3984|3990.1|3984.1|3990|3984|0
1726024560000|2024-09-11 03:16:00|3990.1|3984.1|3990|3984|3990.6|3984.6|3989.6|3983.6|1
1726024580000|2024-09-11 03:16:20|3989.6|3983.6|3989.6|3983.6|3990|3984|3989.6|3983.6|0
1726024590000|2024-09-11 03:16:30|3989.2|3983.2|3989.1|3983.1|3989.2|3983.2|3989.1|3983.1|1
1726024600000|2024-09-11 03:16:40|3989.2|3983.2|3989.7|3983.7|3989.7|3983.7|3989.2|3983.2|0
1726024610000|2024-09-11 03:16:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1726024620000|2024-09-11 03:17:00|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1726024630000|2024-09-11 03:17:10|3989.1|3983.1|3989.1|3983.1|3989.2|3983.2|3989.1|3983.1|0
1726024660000|2024-09-11 03:17:40|3990|3984|3990|3984|3990.1|3984.1|3990|3984|0
1726024670000|2024-09-11 03:17:50|3989.6|3983.6|3989.1|3983.1|3990|3984|3989.1|3983.1|0
1726024680000|2024-09-11 03:18:00|3989.5|3983.5|3990.1|3984.1|3990.1|3984.1|3989.5|3983.5|0
1726024690000|2024-09-11 03:18:10|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|0
1726024700000|2024-09-11 03:18:20|3991|3985|3991.1|3985.1|3991.1|3985.1|3991|3985|1
1726024710000|2024-09-11 03:18:30|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726024720000|2024-09-11 03:18:40|3992|3986|3992|3986|3992|3986|3991.6|3985.6|1
1726024730000|2024-09-11 03:18:50|3991.6|3985.6|3992|3986|3992|3986|3991.6|3985.6|0
1726024740000|2024-09-11 03:19:00|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|0
1726024750000|2024-09-11 03:19:10|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726024760000|2024-09-11 03:19:20|3991.2|3985.2|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|0
1726024770000|2024-09-11 03:19:30|3991|3985|3991.1|3985.1|3991.1|3985.1|3991|3985|0
1726024790000|2024-09-11 03:19:50|3991.6|3985.6|3992|3986|3992|3986|3991.6|3985.6|0
1726024800000|2024-09-11 03:20:00|3991.6|3985.6|3991|3985|3991.6|3985.6|3991|3985|0
1726024810000|2024-09-11 03:20:10|3990.6|3984.6|3990.5|3984.5|3990.6|3984.6|3990.1|3984.1|0
1726024830000|2024-09-11 03:20:30|3990.6|3984.6|3991|3985|3991.4|3985.4|3990.6|3984.6|1
1726024840000|2024-09-11 03:20:40|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|0
1726024850000|2024-09-11 03:20:50|3990.6|3984.6|3990|3984|3990.6|3984.6|3990|3984|0
1726024870000|2024-09-11 03:21:10|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1726024880000|2024-09-11 03:21:20|3990|3984|3990|3984|3990|3984|3990|3984|0
1726024890000|2024-09-11 03:21:30|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1726024900000|2024-09-11 03:21:40|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1726024910000|2024-09-11 03:21:50|3990|3984|3990.1|3984.1|3990.1|3984.1|3990|3984|0
1726024920000|2024-09-11 03:22:00|3990|3984|3990|3984|3990|3984|3990|3984|0
1726024930000|2024-09-11 03:22:10|3989.6|3983.6|3989.1|3983.1|3989.6|3983.6|3989.1|3983.1|0
1726024940000|2024-09-11 03:22:20|3989.2|3983.2|3989.1|3983.1|3989.2|3983.2|3989.1|3983.1|0
1726024950000|2024-09-11 03:22:30|3989.6|3983.6|3990|3984|3990|3984|3989.6|3983.6|0
1726024980000|2024-09-11 03:23:00|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1726024990000|2024-09-11 03:23:10|3990|3984|3990.1|3984.1|3990.1|3984.1|3990|3984|0
1726025000000|2024-09-11 03:23:20|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|0
1726025010000|2024-09-11 03:23:30|3991|3985|3990.6|3984.6|3991|3985|3990.6|3984.6|0
1726025020000|2024-09-11 03:23:40|3991|3985|3991.1|3985.1|3991.1|3985.1|3990.6|3984.6|0
1726025040000|2024-09-11 03:24:00|3991.5|3985.5|3991.1|3985.1|3991.5|3985.5|3991.1|3985.1|0
1726025050000|2024-09-11 03:24:10|3991.2|3985.2|3992|3986|3992|3986|3991.2|3985.2|0
1726025070000|2024-09-11 03:24:30|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.1|3985.1|0
1726025090000|2024-09-11 03:24:50|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726025100000|2024-09-11 03:25:00|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1726025120000|2024-09-11 03:25:20|3991.2|3985.2|3992.2|3986.2|3992.2|3986.2|3991.2|3985.2|5
1726025130000|2024-09-11 03:25:30|3992.1|3986.1|3992.1|3986.1|3992.6|3986.6|3992.1|3986.1|0
1726025140000|2024-09-11 03:25:40|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|1
1726025150000|2024-09-11 03:25:50|3992.5|3986.5|3992.6|3986.6|3993.5|3987.5|3992.2|3986.2|17
1726025160000|2024-09-11 03:26:00|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|8
1726025170000|2024-09-11 03:26:10|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1726025180000|2024-09-11 03:26:20|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1726025190000|2024-09-11 03:26:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1726025240000|2024-09-11 03:27:20|3992.2|3986.2|3993|3987|3993.5|3987.5|3992.2|3986.2|3
1726025250000|2024-09-11 03:27:30|3993.5|3987.5|3993|3987|3993.5|3987.5|3993|3987|0
1726025260000|2024-09-11 03:27:40|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726025270000|2024-09-11 03:27:50|3993|3987|3992.6|3986.6|3993|3987|3992.6|3986.6|0
1726025290000|2024-09-11 03:28:10|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|3
1726025310000|2024-09-11 03:28:30|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|2
1726025320000|2024-09-11 03:28:40|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|0
1726025330000|2024-09-11 03:28:50|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1726025340000|2024-09-11 03:29:00|3991.6|3985.6|3992.2|3986.2|3992.6|3986.6|3991.6|3985.6|1
1726025350000|2024-09-11 03:29:10|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992|3986|0
1726025360000|2024-09-11 03:29:20|3992.1|3986.1|3993.1|3987.1|3993.2|3987.2|3992.1|3986.1|0
1726025370000|2024-09-11 03:29:30|3993.2|3987.2|3993.1|3987.1|3993.2|3987.2|3993|3987|0
1726025380000|2024-09-11 03:29:40|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1726025390000|2024-09-11 03:29:50|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1726025400000|2024-09-11 03:30:00|3993.2|3987.2|3992.6|3986.6|3993.2|3987.2|3992.6|3986.6|0
1726025410000|2024-09-11 03:30:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|1
1726025420000|2024-09-11 03:30:20|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|0
1726025430000|2024-09-11 03:30:30|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1726025440000|2024-09-11 03:30:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|2
1726025450000|2024-09-11 03:30:50|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726025460000|2024-09-11 03:31:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|1
1726025470000|2024-09-11 03:31:10|3990.8|3984.8|3991.2|3985.2|3991.2|3985.2|3990.8|3984.8|1
1726025500000|2024-09-11 03:31:40|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1726025520000|2024-09-11 03:32:00|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|2
1726025570000|2024-09-11 03:32:50|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1726025580000|2024-09-11 03:33:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726025590000|2024-09-11 03:33:10|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|0
1726025650000|2024-09-11 03:34:10|||||||||1
1726025670000|2024-09-11 03:34:30|||||||||1
1726025690000|2024-09-11 03:34:50|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|1
1726025710000|2024-09-11 03:35:10|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.2|3985.2|0
1726025720000|2024-09-11 03:35:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|1
1726025740000|2024-09-11 03:35:40|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|0
1726025770000|2024-09-11 03:36:10|3991.3|3985.3|3991.2|3985.2|3991.3|3985.3|3991.2|3985.2|0
1726025780000|2024-09-11 03:36:20|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|0
1726025800000|2024-09-11 03:36:40|3991.6|3985.6|3992|3986|3992.2|3986.2|3991.6|3985.6|0
1726025810000|2024-09-11 03:36:50|3992.1|3986.1|3992.1|3986.1|3992.6|3986.6|3992|3986|1
1726025820000|2024-09-11 03:37:00|3992|3986|3992|3986|3992.2|3986.2|3992|3986|0
1726025830000|2024-09-11 03:37:10|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726025840000|2024-09-11 03:37:20|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|0
1726025920000|2024-09-11 03:38:40|3992|3986|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|0
1726025950000|2024-09-11 03:39:10|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726026020000|2024-09-11 03:40:20|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1726026030000|2024-09-11 03:40:30|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3
1726026100000|2024-09-11 03:41:40|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726026110000|2024-09-11 03:41:50|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726026120000|2024-09-11 03:42:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726026150000|2024-09-11 03:42:30|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|0
1726026160000|2024-09-11 03:42:40|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|0
1726026190000|2024-09-11 03:43:10|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726026200000|2024-09-11 03:43:20|3992.2|3986.2|3993|3987|3993|3987|3992.2|3986.2|4
1726026210000|2024-09-11 03:43:30|3993.1|3987.1|3992.2|3986.2|3993.2|3987.2|3992.1|3986.1|1
1726026270000|2024-09-11 03:44:30|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1726026280000|2024-09-11 03:44:40|3992|3986|3992.2|3986.2|3992.2|3986.2|3992|3986|0
1726026290000|2024-09-11 03:44:50|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1726026300000|2024-09-11 03:45:00|3992.1|3986.1|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|0
1726026310000|2024-09-11 03:45:10|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|1
1726026340000|2024-09-11 03:45:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726026350000|2024-09-11 03:45:50|3992.2|3986.2|3992.1|3986.1|3992.6|3986.6|3992|3986|1
1726026360000|2024-09-11 03:46:00|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1726026400000|2024-09-11 03:46:40|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1726026420000|2024-09-11 03:47:00|||||||||1
1726026430000|2024-09-11 03:47:10|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1726026440000|2024-09-11 03:47:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.6|3985.6|0
1726026450000|2024-09-11 03:47:30|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726026480000|2024-09-11 03:48:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|2
1726026540000|2024-09-11 03:49:00|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.2|3985.2|0
1726026550000|2024-09-11 03:49:10|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726026580000|2024-09-11 03:49:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726026590000|2024-09-11 03:49:50|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1726026620000|2024-09-11 03:50:20|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|0
1726026630000|2024-09-11 03:50:30|3992|3986|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|0
1726026640000|2024-09-11 03:50:40|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|1
1726026650000|2024-09-11 03:50:50|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|2
1726026680000|2024-09-11 03:51:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726026700000|2024-09-11 03:51:40|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1726026730000|2024-09-11 03:52:10|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|1
1726026760000|2024-09-11 03:52:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726026770000|2024-09-11 03:52:50|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726026800000|2024-09-11 03:53:20|3991.1|3985.1|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1726026810000|2024-09-11 03:53:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1726026820000|2024-09-11 03:53:40|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1726026840000|2024-09-11 03:54:00|3991.1|3985.1|3990.7|3984.7|3991.2|3985.2|3990.7|3984.7|0
1726026870000|2024-09-11 03:54:30|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3
1726026880000|2024-09-11 03:54:40|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726026890000|2024-09-11 03:54:50|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1726026960000|2024-09-11 03:56:00|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726026990000|2024-09-11 03:56:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1726027020000|2024-09-11 03:57:00|3991.6|3985.6|3992.1|3986.1|3992.5|3986.5|3991.2|3985.2|4
1726027040000|2024-09-11 03:57:20|3992|3986|3992|3986|3992|3986|3992|3986|0
1726027050000|2024-09-11 03:57:30|3992.4|3986.4|3991.1|3985.1|3993.5|3987.5|3991.1|3985.1|26
1726027080000|2024-09-11 03:58:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1726027120000|2024-09-11 03:58:40|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|4
1726027140000|2024-09-11 03:59:00|||||||||2
1726027210000|2024-09-11 04:00:10|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1726027400000|2024-09-11 04:03:20|3988.5|3982.5|3988.2|3982.2|3988.5|3982.5|3988.2|3982.2|7
1726027450000|2024-09-11 04:04:10|3988.1|3982.1|3988.1|3982.1|3988.2|3982.2|3988.1|3982.1|0
1726027500000|2024-09-11 04:05:00|3987.7|3981.7|3988.1|3982.1|3988.1|3982.1|3987.7|3981.7|0
1726027580000|2024-09-11 04:06:20|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1726027600000|2024-09-11 04:06:40|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|1
1726027650000|2024-09-11 04:07:30|3988.5|3982.5|3989|3983|3989|3983|3988.5|3982.5|0
1726027690000|2024-09-11 04:08:10|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1726027710000|2024-09-11 04:08:30|3989|3983|3989|3983|3989|3983|3989|3983|0
1726027740000|2024-09-11 04:09:00|3988.6|3982.6|3989|3983|3989|3983|3988.6|3982.6|0
1726027760000|2024-09-11 04:09:20|3989.1|3983.1|3989|3983|3989.1|3983.1|3989|3983|0
1726027770000|2024-09-11 04:09:30|3988.6|3982.6|3989.2|3983.2|3989.2|3983.2|3988.6|3982.6|2
1726027780000|2024-09-11 04:09:40|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1726027790000|2024-09-11 04:09:50|3989.2|3983.2|3989.1|3983.1|3989.2|3983.2|3989.1|3983.1|0
1726027810000|2024-09-11 04:10:10|3989|3983|3989|3983|3989|3983|3989|3983|0
1726027840000|2024-09-11 04:10:40|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1726027880000|2024-09-11 04:11:20|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1726027900000|2024-09-11 04:11:40|3989.1|3983.1|3989.5|3983.5|3989.6|3983.6|3989|3983|0
1726027910000|2024-09-11 04:11:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1726027930000|2024-09-11 04:12:10|3990|3984|3989.6|3983.6|3990.4|3984.4|3989.6|3983.6|2
1726027940000|2024-09-11 04:12:20|3990|3984|3989.6|3983.6|3990|3984|3989.6|3983.6|0
1726028010000|2024-09-11 04:13:30|3989.1|3983.1|3989|3983|3989.1|3983.1|3989|3983|4
1726028020000|2024-09-11 04:13:40|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989|3983|0
1726028030000|2024-09-11 04:13:50|3989|3983|3989|3983|3989.1|3983.1|3989|3983|0
1726028050000|2024-09-11 04:14:10|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989|3983|0
1726028080000|2024-09-11 04:14:40|3989|3983|3987.7|3981.7|3989|3983|3987.7|3981.7|0
1726028100000|2024-09-11 04:15:00|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|2
1726028110000|2024-09-11 04:15:10|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1726028120000|2024-09-11 04:15:20|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1726028130000|2024-09-11 04:15:30|3988.2|3982.2|3986.6|3980.6|3988.2|3982.2|3986.6|3980.6|6
1726028140000|2024-09-11 04:15:40|3987|3981|3987|3981|3987.2|3981.2|3987|3981|2
1726028150000|2024-09-11 04:15:50|3987.1|3981.1|3986.7|3980.7|3987.1|3981.1|3986.7|3980.7|0
1726028160000|2024-09-11 04:16:00|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|1
1726028170000|2024-09-11 04:16:10|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|1
1726028180000|2024-09-11 04:16:20|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|1
1726028220000|2024-09-11 04:17:00|3986|3980|3986.1|3980.1|3986.1|3980.1|3986|3980|1
1726028290000|2024-09-11 04:18:10|3985.6|3979.6|3986|3980|3986|3980|3985.6|3979.6|1
1726028340000|2024-09-11 04:19:00|3986.6|3980.6|3986.1|3980.1|3986.6|3980.6|3986.1|3980.1|0
1726028360000|2024-09-11 04:19:20|3986.6|3980.6|3986.1|3980.1|3986.6|3980.6|3986.1|3980.1|0
1726028370000|2024-09-11 04:19:30|3986.6|3980.6|3985.1|3979.1|3986.6|3980.6|3985.1|3979.1|2
1726028380000|2024-09-11 04:19:40|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1726028400000|2024-09-11 04:20:00|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|5
1726028410000|2024-09-11 04:20:10|3985|3979|3985.1|3979.1|3985.1|3979.1|3985|3979|0
1726028420000|2024-09-11 04:20:20|3985|3979|3985.1|3979.1|3985.1|3979.1|3985|3979|0
1726028430000|2024-09-11 04:20:30|3985|3979|3985|3979|3985.1|3979.1|3985|3979|1
1726028440000|2024-09-11 04:20:40|3985.1|3979.1|3985|3979|3985.1|3979.1|3985|3979|0
1726028460000|2024-09-11 04:21:00|3985.1|3979.1|3985|3979|3985.1|3979.1|3985|3979|0
1726028470000|2024-09-11 04:21:10|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985|3979|0
1726028490000|2024-09-11 04:21:30|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|1
1726028500000|2024-09-11 04:21:40|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1726028510000|2024-09-11 04:21:50|3985|3979|3985|3979|3985|3979|3985|3979|0
1726028520000|2024-09-11 04:22:00|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1726028530000|2024-09-11 04:22:10|3985|3979|3984.6|3978.6|3985|3979|3984.6|3978.6|0
1726028540000|2024-09-11 04:22:20|||||||||1
1726028560000|2024-09-11 04:22:40|||||||||1
1726028580000|2024-09-11 04:23:00|3983.7|3977.7|3984.6|3978.6|3984.6|3978.6|3983.7|3977.7|10
1726028610000|2024-09-11 04:23:30|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|1
1726028640000|2024-09-11 04:24:00|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3984.1|3978.1|0
1726028660000|2024-09-11 04:24:20|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1726028670000|2024-09-11 04:24:30|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|1
1726028680000|2024-09-11 04:24:40|3984.1|3978.1|3984.6|3978.6|3984.6|3978.6|3984.1|3978.1|0
1726028690000|2024-09-11 04:24:50|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|1
1726028700000|2024-09-11 04:25:00|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3984.1|3978.1|0
1726028710000|2024-09-11 04:25:10|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3984.1|3978.1|0
1726028720000|2024-09-11 04:25:20|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1726028730000|2024-09-11 04:25:30|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|0
1726028760000|2024-09-11 04:26:00|3982.6|3976.6|3980.6|3974.6|3982.6|3976.6|3980.6|3974.6|13
1726028770000|2024-09-11 04:26:10|3980.7|3974.7|3980.6|3974.6|3980.7|3974.7|3980.6|3974.6|0
1726028780000|2024-09-11 04:26:20|3981|3975|3981.6|3975.6|3981.6|3975.6|3981|3975|1
1726028790000|2024-09-11 04:26:30|3982|3976|3981.6|3975.6|3982|3976|3981.6|3975.6|0
1726028800000|2024-09-11 04:26:40|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|2
1726028820000|2024-09-11 04:27:00|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|0
1726028830000|2024-09-11 04:27:10|3982|3976|3982|3976|3982.1|3976.1|3982|3976|0
1726028840000|2024-09-11 04:27:20|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982|3976|0
1726028850000|2024-09-11 04:27:30|3982|3976|3982.1|3976.1|3982.2|3976.2|3982|3976|1
1726028870000|2024-09-11 04:27:50|3982|3976|3982.1|3976.1|3982.1|3976.1|3982|3976|0
1726028880000|2024-09-11 04:28:00|3982|3976|3982.1|3976.1|3982.1|3976.1|3982|3976|0
1726028890000|2024-09-11 04:28:10|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.1|3976.1|0
1726028900000|2024-09-11 04:28:20|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.2|3976.2|0
1726028920000|2024-09-11 04:28:40|3983|3977|3983|3977|3983|3977|3983|3977|1
1726028940000|2024-09-11 04:29:00|3983.1|3977.1|3983|3977|3983.1|3977.1|3983|3977|0
1726028950000|2024-09-11 04:29:10|3983.1|3977.1|3983|3977|3983.1|3977.1|3983|3977|1
1726028960000|2024-09-11 04:29:20|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983|3977|0
1726028970000|2024-09-11 04:29:30|3983|3977|3983|3977|3983.1|3977.1|3983|3977|0
1726028980000|2024-09-11 04:29:40|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983|3977|0
1726028990000|2024-09-11 04:29:50|3983.2|3977.2|3984|3978|3984|3978|3983.2|3977.2|0
1726029000000|2024-09-11 04:30:00|3984.1|3978.1|3983.6|3977.6|3984.1|3978.1|3983.6|3977.6|0
1726029060000|2024-09-11 04:31:00|3983.5|3977.5|3983.6|3977.6|3983.6|3977.6|3983.5|3977.5|0
1726029070000|2024-09-11 04:31:10|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|0
1726029090000|2024-09-11 04:31:30|3983.4|3977.4|3982.6|3976.6|3983.4|3977.4|3982.6|3976.6|1
1726029100000|2024-09-11 04:31:40|||||||||1
1726029140000|2024-09-11 04:32:20|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|1
1726029190000|2024-09-11 04:33:10|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|1
1726029220000|2024-09-11 04:33:40|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|0
1726029230000|2024-09-11 04:33:50|3983|3977|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|0
1726029240000|2024-09-11 04:34:00|3982|3976|3982|3976|3982|3976|3982|3976|1
1726029250000|2024-09-11 04:34:10|3982.4|3976.4|3982.5|3976.5|3982.5|3976.5|3982.4|3976.4|0
1726029260000|2024-09-11 04:34:20|3982.6|3976.6|3982.5|3976.5|3982.6|3976.6|3982.5|3976.5|0
1726029270000|2024-09-11 04:34:30|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|0
1726029300000|2024-09-11 04:35:00|3982.5|3976.5|3981.6|3975.6|3982.5|3976.5|3981.6|3975.6|3
1726029320000|2024-09-11 04:35:20|3983|3977|3982.6|3976.6|3983|3977|3982.6|3976.6|12
1726029330000|2024-09-11 04:35:30|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|1
1726029340000|2024-09-11 04:35:40|3981.1|3975.1|3981.1|3975.1|3981.5|3975.5|3980.6|3974.6|3
1726029350000|2024-09-11 04:35:50|3981.2|3975.2|3981.6|3975.6|3981.6|3975.6|3981.2|3975.2|0
1726029360000|2024-09-11 04:36:00|3982|3976|3982|3976|3982|3976|3982|3976|0
1726029380000|2024-09-11 04:36:20|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|0
1726029410000|2024-09-11 04:36:50|3982|3976|3982|3976|3982|3976|3982|3976|0
1726029470000|2024-09-11 04:37:50|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|0
1726029570000|2024-09-11 04:39:30|3983|3977|3982.6|3976.6|3983.4|3977.4|3982.6|3976.6|2
1726029610000|2024-09-11 04:40:10|3983|3977|3983|3977|3983|3977|3983|3977|0
1726029620000|2024-09-11 04:40:20|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|0
1726029720000|2024-09-11 04:42:00|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|1
1726029740000|2024-09-11 04:42:20|3982.6|3976.6|3982.1|3976.1|3982.6|3976.6|3982|3976|1
1726029750000|2024-09-11 04:42:30|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|1
1726029760000|2024-09-11 04:42:40|||||||||1
1726029800000|2024-09-11 04:43:20|||||||||1
1726029810000|2024-09-11 04:43:30|||||||||1
1726029820000|2024-09-11 04:43:40|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|10
1726029840000|2024-09-11 04:44:00|3981.1|3975.1|3981.2|3975.2|3981.2|3975.2|3981|3975|1
1726029850000|2024-09-11 04:44:10|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|0
1726029870000|2024-09-11 04:44:30|3982|3976|3982|3976|3982|3976|3982|3976|1
1726029880000|2024-09-11 04:44:40|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|0
1726029890000|2024-09-11 04:44:50|3982|3976|3982.1|3976.1|3982.1|3976.1|3982|3976|0
1726029900000|2024-09-11 04:45:00|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|0
1726029910000|2024-09-11 04:45:10|3982.1|3976.1|3982.2|3976.2|3982.2|3976.2|3982.1|3976.1|0
1726029930000|2024-09-11 04:45:30|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|0
1726029950000|2024-09-11 04:45:50|3983|3977|3983.1|3977.1|3983.1|3977.1|3983|3977|0
1726029960000|2024-09-11 04:46:00|3983|3977|3983|3977|3983.1|3977.1|3983|3977|0
1726029970000|2024-09-11 04:46:10|3983.1|3977.1|3983|3977|3983.1|3977.1|3983|3977|0
1726030010000|2024-09-11 04:46:50|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|0
1726030020000|2024-09-11 04:47:00|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|0
1726030080000|2024-09-11 04:48:00|3984|3978|3984|3978|3984|3978|3984|3978|1
1726030090000|2024-09-11 04:48:10|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1726030100000|2024-09-11 04:48:20|3984.2|3978.2|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|0
1726030120000|2024-09-11 04:48:40|3984.2|3978.2|3984.6|3978.6|3984.6|3978.6|3984.2|3978.2|0
1726030310000|2024-09-11 04:51:50|3984.7|3978.7|3985|3979|3985.1|3979.1|3984.7|3978.7|0
1726030320000|2024-09-11 04:52:00|3985.1|3979.1|3985|3979|3985.1|3979.1|3985|3979|0
1726030360000|2024-09-11 04:52:40|3985.1|3979.1|3985|3979|3985.1|3979.1|3985|3979|0
1726030390000|2024-09-11 04:53:10|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1726030440000|2024-09-11 04:54:00|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|1
1726030460000|2024-09-11 04:54:20|3985.2|3979.2|3985|3979|3985.2|3979.2|3985|3979|3
1726030500000|2024-09-11 04:55:00|3984.6|3978.6|3985|3979|3985|3979|3984.6|3978.6|0
1726030520000|2024-09-11 04:55:20|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1726030560000|2024-09-11 04:56:00|3985|3979|3985.6|3979.6|3985.6|3979.6|3985|3979|0
1726030570000|2024-09-11 04:56:10|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1726030580000|2024-09-11 04:56:20|3985.6|3979.6|3985.5|3979.5|3985.6|3979.6|3985.5|3979.5|0
1726030660000|2024-09-11 04:57:40|3984.7|3978.7|3985|3979|3985|3979|3984.7|3978.7|1
1726030690000|2024-09-11 04:58:10|3985.1|3979.1|3985.1|3979.1|3985.2|3979.2|3985.1|3979.1|0
1726030700000|2024-09-11 04:58:20|3985.2|3979.2|3985.6|3979.6|3985.6|3979.6|3985.2|3979.2|0
1726030820000|2024-09-11 05:00:20|3986|3980|3986.5|3980.5|3986.5|3980.5|3986|3980|1
1726030830000|2024-09-11 05:00:30|3986.4|3980.4|3985.5|3979.5|3986.4|3980.4|3985.5|3979.5|2
1726030840000|2024-09-11 05:00:40|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1726030860000|2024-09-11 05:01:00|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1726030870000|2024-09-11 05:01:10|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|0
1726031010000|2024-09-11 05:03:30|||||||||1
1726031110000|2024-09-11 05:05:10|||||||||1
1726031180000|2024-09-11 05:06:20|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1726031200000|2024-09-11 05:06:40|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1726031300000|2024-09-11 05:08:20|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|2
1726031310000|2024-09-11 05:08:30|3984.6|3978.6|3984.5|3978.5|3984.6|3978.6|3984.5|3978.5|1
1726031320000|2024-09-11 05:08:40|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1726031330000|2024-09-11 05:08:50|3984|3978|3984.6|3978.6|3984.6|3978.6|3984|3978|2
1726031350000|2024-09-11 05:09:10|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|1
1726031360000|2024-09-11 05:09:20|3984.1|3978.1|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|0
1726031370000|2024-09-11 05:09:30|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|1
1726031380000|2024-09-11 05:09:40|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1726031390000|2024-09-11 05:09:50|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|1
1726031420000|2024-09-11 05:10:20|3984.1|3978.1|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|0
1726031430000|2024-09-11 05:10:30|3983.8|3977.8|3984.1|3978.1|3984.2|3978.2|3983.8|3977.8|1
1726031440000|2024-09-11 05:10:40|3984.2|3978.2|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|0
1726031480000|2024-09-11 05:11:20|3984.5|3978.5|3984.6|3978.6|3984.6|3978.6|3984.5|3978.5|0
1726031490000|2024-09-11 05:11:30|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1726031500000|2024-09-11 05:11:40|3984.5|3978.5|3984.6|3978.6|3984.6|3978.6|3984.5|3978.5|0
1726031530000|2024-09-11 05:12:10|3984.2|3978.2|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|0
1726031600000|2024-09-11 05:13:20|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1726031620000|2024-09-11 05:13:40|3984.1|3978.1|3984.6|3978.6|3984.6|3978.6|3984.1|3978.1|0
1726031640000|2024-09-11 05:14:00|3984.1|3978.1|3985.6|3979.6|3985.6|3979.6|3984.1|3978.1|12
1726031650000|2024-09-11 05:14:10|3986|3980|3986|3980|3986|3980|3986|3980|2
1726031700000|2024-09-11 05:15:00|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1726031720000|2024-09-11 05:15:20|3986|3980|3986|3980|3986|3980|3986|3980|0
1726031750000|2024-09-11 05:15:50|3985.6|3979.6|3985.5|3979.5|3985.6|3979.6|3985.5|3979.5|0
1726031800000|2024-09-11 05:16:40|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1726031840000|2024-09-11 05:17:20|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|7
1726031850000|2024-09-11 05:17:30|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|0
1726031860000|2024-09-11 05:17:40|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|0
1726031870000|2024-09-11 05:17:50|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|2
1726031890000|2024-09-11 05:18:10|3986|3980|3986|3980|3986.1|3980.1|3986|3980|0
1726031900000|2024-09-11 05:18:20|3986.1|3980.1|3986|3980|3986.1|3980.1|3986|3980|0
1726031910000|2024-09-11 05:18:30|3986.1|3980.1|3986|3980|3986.1|3980.1|3986|3980|0
1726031920000|2024-09-11 05:18:40|3986.1|3980.1|3986|3980|3986.1|3980.1|3986|3980|0
1726031930000|2024-09-11 05:18:50|3986.1|3980.1|3986.2|3980.2|3986.2|3980.2|3986|3980|0
1726031940000|2024-09-11 05:19:00|3986.1|3980.1|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|0
1726031970000|2024-09-11 05:19:30|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|0
1726031980000|2024-09-11 05:19:40|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|0
1726032000000|2024-09-11 05:20:00|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|1
1726032170000|2024-09-11 05:22:50|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|5
1726032360000|2024-09-11 05:26:00|3986.2|3980.2|3986|3980|3986.2|3980.2|3986|3980|24
1726032370000|2024-09-11 05:26:10|3986.1|3980.1|3986.1|3980.1|3986.2|3980.2|3986|3980|0
1726032380000|2024-09-11 05:26:20|3986|3980|3986.2|3980.2|3986.2|3980.2|3986|3980|0
1726032390000|2024-09-11 05:26:30|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1726032400000|2024-09-11 05:26:40|3986.2|3980.2|3986.6|3980.6|3986.6|3980.6|3986.1|3980.1|1
1726032420000|2024-09-11 05:27:00|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|1
1726032470000|2024-09-11 05:27:50|3987.1|3981.1|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|1
1726032480000|2024-09-11 05:28:00|3987|3981|3987.1|3981.1|3987.1|3981.1|3987|3981|0
1726032490000|2024-09-11 05:28:10|3987|3981|3987|3981|3987.1|3981.1|3987|3981|0
1726032520000|2024-09-11 05:28:40|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|0
1726032600000|2024-09-11 05:30:00|3987.1|3981.1|3991.1|3985.1|3992.1|3986.1|3987.1|3981.1|8
1726032610000|2024-09-11 05:30:10|3991|3985|3992.1|3986.1|3993|3987|3991|3985|5
1726032620000|2024-09-11 05:30:20|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1726032650000|2024-09-11 05:30:50|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1726032660000|2024-09-11 05:31:00|3990.7|3984.7|3990.6|3984.6|3990.7|3984.7|3990.6|3984.6|0
1726032670000|2024-09-11 05:31:10|3989.8|3983.8|3990.6|3984.6|3990.6|3984.6|3989.6|3983.6|4
1726032690000|2024-09-11 05:31:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|0
1726032700000|2024-09-11 05:31:40|3991.1|3985.1|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1726032710000|2024-09-11 05:31:50|3991|3985|3991.2|3985.2|3991.2|3985.2|3990.6|3984.6|1
1726032720000|2024-09-11 05:32:00|3991.1|3985.1|3992.2|3986.2|3992.2|3986.2|3991.1|3985.1|0
1726032730000|2024-09-11 05:32:10|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3991.7|3985.7|1
1726032740000|2024-09-11 05:32:20|3992.5|3986.5|3991.1|3985.1|3992.6|3986.6|3991.1|3985.1|1
1726032750000|2024-09-11 05:32:30|3991.2|3985.2|3991.6|3985.6|3991.6|3985.6|3991.2|3985.2|0
1726032760000|2024-09-11 05:32:40|3991.1|3985.1|3991.1|3985.1|3991.6|3985.6|3990.6|3984.6|1
1726032770000|2024-09-11 05:32:50|3990.6|3984.6|3990.2|3984.2|3990.6|3984.6|3989.8|3983.8|1
1726032780000|2024-09-11 05:33:00|3990.6|3984.6|3990.2|3984.2|3990.6|3984.6|3990.1|3984.1|0
1726032790000|2024-09-11 05:33:10|3990.1|3984.1|3990.6|3984.6|3990.6|3984.6|3989.7|3983.7|1
1726032810000|2024-09-11 05:33:30|3990.2|3984.2|3990.6|3984.6|3990.6|3984.6|3990.2|3984.2|0
1726032820000|2024-09-11 05:33:40|3991|3985|3990.6|3984.6|3991|3985|3990.6|3984.6|0
1726032840000|2024-09-11 05:34:00|3991|3985|3991.2|3985.2|3991.2|3985.2|3990.6|3984.6|0
1726032850000|2024-09-11 05:34:10|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|0
1726032870000|2024-09-11 05:34:30|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|0
1726032880000|2024-09-11 05:34:40|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|0
1726032890000|2024-09-11 05:34:50|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|0
1726032900000|2024-09-11 05:35:00|3990.7|3984.7|3991|3985|3991.1|3985.1|3990.5|3984.5|1
1726032910000|2024-09-11 05:35:10|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|0
1726032920000|2024-09-11 05:35:20|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1726032930000|2024-09-11 05:35:30|3990.2|3984.2|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|0
1726032940000|2024-09-11 05:35:40|3990.2|3984.2|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|0
1726032970000|2024-09-11 05:36:10|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|1
1726032990000|2024-09-11 05:36:30|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1726033000000|2024-09-11 05:36:40|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|0
1726033010000|2024-09-11 05:36:50|3990.2|3984.2|3990.1|3984.1|3990.2|3984.2|3990.1|3984.1|0
1726033020000|2024-09-11 05:37:00|3990.2|3984.2|3990.6|3984.6|3990.6|3984.6|3990.2|3984.2|1
1726033030000|2024-09-11 05:37:10|3990.7|3984.7|3990.6|3984.6|3991.1|3985.1|3990.6|3984.6|2
1726033050000|2024-09-11 05:37:30|||||||||1
1726033060000|2024-09-11 05:37:40|3990.2|3984.2|3990.1|3984.1|3990.2|3984.2|3990.1|3984.1|0
1726033070000|2024-09-11 05:37:50|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|0
1726033080000|2024-09-11 05:38:00|3990.7|3984.7|3991.6|3985.6|3991.6|3985.6|3990.7|3984.7|1
1726033100000|2024-09-11 05:38:20|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|1
1726033110000|2024-09-11 05:38:30|3992.6|3986.6|3992.6|3986.6|3993|3987|3992.5|3986.5|1
1726033120000|2024-09-11 05:38:40|3992|3986|3992|3986|3992|3986|3992|3986|1
1726033130000|2024-09-11 05:38:50|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726033140000|2024-09-11 05:39:00|3992.6|3986.6|3992.2|3986.2|3992.6|3986.6|3992.2|3986.2|1
1726033150000|2024-09-11 05:39:10|3992|3986|3991.1|3985.1|3992|3986|3991.1|3985.1|0
1726033170000|2024-09-11 05:39:30|3991.5|3985.5|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|0
1726033180000|2024-09-11 05:39:40|3992.5|3986.5|3993|3987|3993.4|3987.4|3992.5|3986.5|3
1726033190000|2024-09-11 05:39:50|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3993.1|3987.1|0
1726033200000|2024-09-11 05:40:00|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1726033210000|2024-09-11 05:40:10|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1726033230000|2024-09-11 05:40:30|3994.4|3988.4|3994|3988|3994.6|3988.6|3994|3988|4
1726033250000|2024-09-11 05:40:50|3993.2|3987.2|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|0
1726033260000|2024-09-11 05:41:00|3993.2|3987.2|3994|3988|3994.4|3988.4|3993.2|3987.2|1
1726033280000|2024-09-11 05:41:20|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1726033290000|2024-09-11 05:41:30|3993.1|3987.1|3992.6|3986.6|3993.1|3987.1|3992.6|3986.6|0
1726033350000|2024-09-11 05:42:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|1
1726033360000|2024-09-11 05:42:40|3993|3987|3992.6|3986.6|3993.1|3987.1|3992.6|3986.6|0
1726033380000|2024-09-11 05:43:00|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|1
1726033390000|2024-09-11 05:43:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1726033410000|2024-09-11 05:43:30|3994|3988|3993.6|3987.6|3994.1|3988.1|3993.6|3987.6|1
1726033450000|2024-09-11 05:44:10|3994|3988|3994.1|3988.1|3994.1|3988.1|3994|3988|1
1726033460000|2024-09-11 05:44:20|3994|3988|3993.6|3987.6|3994|3988|3993.6|3987.6|0
1726033480000|2024-09-11 05:44:40|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1726033530000|2024-09-11 05:45:30|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|2
1726033540000|2024-09-11 05:45:40|3993.6|3987.6|3993.2|3987.2|3993.6|3987.6|3993.1|3987.1|1
1726033550000|2024-09-11 05:45:50|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1726033560000|2024-09-11 05:46:00|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1726033570000|2024-09-11 05:46:10|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1726033590000|2024-09-11 05:46:30|3993.2|3987.2|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|0
1726033610000|2024-09-11 05:46:50|3993.5|3987.5|3993.2|3987.2|3993.6|3987.6|3993.1|3987.1|0
1726033620000|2024-09-11 05:47:00|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1726033650000|2024-09-11 05:47:30|3992.8|3986.8|3992.6|3986.6|3992.8|3986.8|3992.6|3986.6|1
1726033670000|2024-09-11 05:47:50|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3992.6|3986.6|2
1726033710000|2024-09-11 05:48:30|3994.2|3988.2|3994.1|3988.1|3994.2|3988.2|3994.1|3988.1|1
1726033720000|2024-09-11 05:48:40|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|2
1726033730000|2024-09-11 05:48:50|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1726033770000|2024-09-11 05:49:30|3993.7|3987.7|3993.6|3987.6|3993.7|3987.7|3993.6|3987.6|3
1726033780000|2024-09-11 05:49:40|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1726033810000|2024-09-11 05:50:10|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|4
1726033830000|2024-09-11 05:50:30|||||||||2
1726033870000|2024-09-11 05:51:10|3994.5|3988.5|3993.1|3987.1|3994.5|3988.5|3993.1|3987.1|6
1726033880000|2024-09-11 05:51:20|3993.2|3987.2|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|0
1726033890000|2024-09-11 05:51:30|3993.6|3987.6|3993.2|3987.2|3993.6|3987.6|3993.1|3987.1|0
1726033900000|2024-09-11 05:51:40|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|0
1726033920000|2024-09-11 05:52:00|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1726033930000|2024-09-11 05:52:10|3994.5|3988.5|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|0
1726033940000|2024-09-11 05:52:20|3994.5|3988.5|3993.1|3987.1|3994.5|3988.5|3993.1|3987.1|4
1726033950000|2024-09-11 05:52:30|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1726033970000|2024-09-11 05:52:50|3993.6|3987.6|3994.2|3988.2|3994.2|3988.2|3993.6|3987.6|18
1726033980000|2024-09-11 05:53:00|3994|3988|3994|3988|3994.1|3988.1|3994|3988|0
1726033990000|2024-09-11 05:53:10|3994.1|3988.1|3994|3988|3994.1|3988.1|3994|3988|1
1726034000000|2024-09-11 05:53:20|3994.2|3988.2|3994.6|3988.6|3994.6|3988.6|3994.2|3988.2|0
1726034010000|2024-09-11 05:53:30|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.1|3988.1|1
1726034020000|2024-09-11 05:53:40|3993.8|3987.8|3993.2|3987.2|3993.8|3987.8|3992.6|3986.6|2
1726034030000|2024-09-11 05:53:50|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1726034050000|2024-09-11 05:54:10|3994|3988|3994.1|3988.1|3994.6|3988.6|3994|3988|2
1726034060000|2024-09-11 05:54:20|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1726034080000|2024-09-11 05:54:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726034090000|2024-09-11 05:54:50|3994.6|3988.6|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|12
1726034100000|2024-09-11 05:55:00|3994.6|3988.6|3997|3991|3997|3991|3994.6|3988.6|172
1726034110000|2024-09-11 05:55:10|||||||||16
1726034120000|2024-09-11 05:55:20|3997.5|3991.5|3997|3991|3997.5|3991.5|3997|3991|1
1726034130000|2024-09-11 05:55:30|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726034140000|2024-09-11 05:55:40|3997|3991|3997|3991|3997.4|3991.4|3997|3991|5
1726034150000|2024-09-11 05:55:50|3996.6|3990.6|3995.6|3989.6|3996.6|3990.6|3995.6|3989.6|3
1726034160000|2024-09-11 05:56:00|3996.1|3990.1|3996|3990|3996.2|3990.2|3996|3990|2
1726034170000|2024-09-11 05:56:10|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996|3990|0
1726034180000|2024-09-11 05:56:20|3996|3990|3996.1|3990.1|3996.1|3990.1|3996|3990|0
1726034190000|2024-09-11 05:56:30|3996|3990|3996.1|3990.1|3996.1|3990.1|3996|3990|0
1726034200000|2024-09-11 05:56:40|3996|3990|3996.1|3990.1|3996.2|3990.2|3996|3990|0
1726034210000|2024-09-11 05:56:50|3996|3990|3997.1|3991.1|3997.1|3991.1|3996|3990|1
1726034220000|2024-09-11 05:57:00|3997|3991|3997|3991|3997.1|3991.1|3997|3991|0
1726034250000|2024-09-11 05:57:30|3997.4|3991.4|3997|3991|3997.4|3991.4|3997|3991|1
1726034260000|2024-09-11 05:57:40|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997|3991|1
1726034270000|2024-09-11 05:57:50|3997|3991|3996.6|3990.6|3997|3991|3996.6|3990.6|0
1726034280000|2024-09-11 05:58:00|3997|3991|3998.6|3992.6|3998.6|3992.6|3997|3991|4
1726034290000|2024-09-11 05:58:10|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1726034300000|2024-09-11 05:58:20|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.5|3992.5|0
1726034310000|2024-09-11 05:58:30|3999.1|3993.1|3998.6|3992.6|3999.1|3993.1|3998.6|3992.6|3
1726034320000|2024-09-11 05:58:40|3998.5|3992.5|3997.6|3991.6|3998.5|3992.5|3997.5|3991.5|3
1726034330000|2024-09-11 05:58:50|3998|3992|3998.6|3992.6|3998.6|3992.6|3998|3992|1
1726034340000|2024-09-11 05:59:00|3998.5|3992.5|3997.6|3991.6|3998.6|3992.6|3997.6|3991.6|1
1726034350000|2024-09-11 05:59:10|3998.1|3992.1|3998.6|3992.6|3998.6|3992.6|3998|3992|1
1726034360000|2024-09-11 05:59:20|3998.2|3992.2|3998.6|3992.6|3998.6|3992.6|3998|3992|1
1726034370000|2024-09-11 05:59:30|3998.5|3992.5|3998.1|3992.1|3998.6|3992.6|3998.1|3992.1|0
1726034380000|2024-09-11 05:59:40|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1726034390000|2024-09-11 05:59:50|3998|3992|3998|3992|3998.1|3992.1|3998|3992|0
1726034400000|2024-09-11 06:00:00|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1726034410000|2024-09-11 06:00:10|3997.2|3991.2|3997|3991|3997.2|3991.2|3997|3991|4
1726034420000|2024-09-11 06:00:20|3997.2|3991.2|3997.1|3991.1|3997.2|3991.2|3997|3991|0
1726034430000|2024-09-11 06:00:30|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.1|3991.1|0
1726034440000|2024-09-11 06:00:40|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|0
1726034450000|2024-09-11 06:00:50|3997|3991|3997.1|3991.1|3997.2|3991.2|3997|3991|2
1726034460000|2024-09-11 06:01:00|3997.2|3991.2|3997.1|3991.1|3997.2|3991.2|3997.1|3991.1|0
1726034470000|2024-09-11 06:01:10|3997.2|3991.2|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|1
1726034510000|2024-09-11 06:01:50|3996|3990|3996.1|3990.1|3996.1|3990.1|3996|3990|1
1726034520000|2024-09-11 06:02:00|3996.2|3990.2|3996.1|3990.1|3996.2|3990.2|3996.1|3990.1|0
1726034530000|2024-09-11 06:02:10|3996.2|3990.2|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|1
1726034540000|2024-09-11 06:02:20|3995.1|3989.1|3995.2|3989.2|3995.2|3989.2|3995.1|3989.1|0
1726034560000|2024-09-11 06:02:40|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1726034570000|2024-09-11 06:02:50|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|0
1726034580000|2024-09-11 06:03:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|2
1726034590000|2024-09-11 06:03:10|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1726034610000|2024-09-11 06:03:30|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1726034630000|2024-09-11 06:03:50|3995.1|3989.1|3995.2|3989.2|3995.2|3989.2|3995.1|3989.1|0
1726034640000|2024-09-11 06:04:00|3995.1|3989.1|3994.2|3988.2|3995.2|3989.2|3994.1|3988.1|5
1726034650000|2024-09-11 06:04:10|3994.1|3988.1|3994.2|3988.2|3994.2|3988.2|3994.1|3988.1|0
1726034660000|2024-09-11 06:04:20|3994.1|3988.1|3994.2|3988.2|3994.2|3988.2|3994.1|3988.1|0
1726034670000|2024-09-11 06:04:30|3994.1|3988.1|3994.1|3988.1|3994.2|3988.2|3994.1|3988.1|1
1726034680000|2024-09-11 06:04:40|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1726034720000|2024-09-11 06:05:20|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|2
1726034730000|2024-09-11 06:05:30|3993|3987|3993.6|3987.6|3993.6|3987.6|3993|3987|1
1726034750000|2024-09-11 06:05:50|3993.5|3987.5|3992.6|3986.6|3993.5|3987.5|3992.6|3986.6|1
1726034760000|2024-09-11 06:06:00|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|5
1726034770000|2024-09-11 06:06:10|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.1|3985.1|3
1726034790000|2024-09-11 06:06:30|3991.5|3985.5|3990.6|3984.6|3991.6|3985.6|3990.6|3984.6|0
1726034800000|2024-09-11 06:06:40|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1726034810000|2024-09-11 06:06:50|3990|3984|3990.6|3984.6|3991|3985|3989.6|3983.6|2
1726034820000|2024-09-11 06:07:00|3991.1|3985.1|3991|3985|3991.1|3985.1|3991|3985|1
1726034830000|2024-09-11 06:07:10|3990.6|3984.6|3991.6|3985.6|3991.6|3985.6|3990.6|3984.6|3
1726034840000|2024-09-11 06:07:20|3992|3986|3992|3986|3992|3986|3992|3986|9
1726034850000|2024-09-11 06:07:30|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3991|3985|10
1726034860000|2024-09-11 06:07:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|2
1726034880000|2024-09-11 06:08:00|3992.6|3986.6|3993|3987|3993|3987|3992.6|3986.6|2
1726034890000|2024-09-11 06:08:10|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|0
1726034940000|2024-09-11 06:09:00|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1726034950000|2024-09-11 06:09:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1726034960000|2024-09-11 06:09:20|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1726034970000|2024-09-11 06:09:30|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1726034980000|2024-09-11 06:09:40|3994|3988|3994.1|3988.1|3994.1|3988.1|3994|3988|0
1726034990000|2024-09-11 06:09:50|3994|3988|3994|3988|3994|3988|3994|3988|0
1726035000000|2024-09-11 06:10:00|3993.6|3987.6|3994.6|3988.6|3994.6|3988.6|3993.6|3987.6|0
1726035010000|2024-09-11 06:10:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726035020000|2024-09-11 06:10:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.1|3988.1|0
1726035030000|2024-09-11 06:10:30|3994.5|3988.5|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|1
1726035040000|2024-09-11 06:10:40|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1726035050000|2024-09-11 06:10:50|3994.2|3988.2|3994.2|3988.2|3994.6|3988.6|3994.1|3988.1|0
1726035060000|2024-09-11 06:11:00|3994.1|3988.1|3994.6|3988.6|3994.6|3988.6|3994.1|3988.1|0
1726035070000|2024-09-11 06:11:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726035080000|2024-09-11 06:11:20|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|0
1726035090000|2024-09-11 06:11:30|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1726035140000|2024-09-11 06:12:20|3996|3990|3996|3990|3996.2|3990.2|3996|3990|2
1726035150000|2024-09-11 06:12:30|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996|3990|0
1726035160000|2024-09-11 06:12:40|3996|3990|3996.1|3990.1|3996.1|3990.1|3996|3990|0
1726035170000|2024-09-11 06:12:50|3996|3990|3995.6|3989.6|3996|3990|3995.5|3989.5|0
1726035180000|2024-09-11 06:13:00|3995.1|3989.1|3995.1|3989.1|3995.6|3989.6|3995|3989|0
1726035190000|2024-09-11 06:13:10|3995|3989|3995.1|3989.1|3995.1|3989.1|3995|3989|0
1726035200000|2024-09-11 06:13:20|3995|3989|3994.6|3988.6|3995|3989|3994.6|3988.6|0
1726035210000|2024-09-11 06:13:30|3995.2|3989.2|3995.1|3989.1|3995.2|3989.2|3995.1|3989.1|1
1726035220000|2024-09-11 06:13:40|3995.2|3989.2|3995.1|3989.1|3995.2|3989.2|3995.1|3989.1|0
1726035230000|2024-09-11 06:13:50|3995.2|3989.2|3995.1|3989.1|3995.2|3989.2|3995.1|3989.1|0
1726035240000|2024-09-11 06:14:00|3995.2|3989.2|3995.6|3989.6|3995.6|3989.6|3995|3989|0
1726035270000|2024-09-11 06:14:30|3995.5|3989.5|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|2
1726035280000|2024-09-11 06:14:40|3994.7|3988.7|3994.6|3988.6|3994.7|3988.7|3994.6|3988.6|0
1726035310000|2024-09-11 06:15:10|3995|3989|3995.2|3989.2|3996|3990|3995|3989|2
1726035320000|2024-09-11 06:15:20|3995.1|3989.1|3995.6|3989.6|3995.6|3989.6|3995.1|3989.1|0
1726035330000|2024-09-11 06:15:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1726035350000|2024-09-11 06:15:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1726035360000|2024-09-11 06:16:00|3995.1|3989.1|3996|3990|3996|3990|3995.1|3989.1|1
1726035370000|2024-09-11 06:16:10|3996.1|3990.1|3996.6|3990.6|3996.6|3990.6|3996|3990|0
1726035380000|2024-09-11 06:16:20|3996.2|3990.2|3996.6|3990.6|3996.6|3990.6|3996.1|3990.1|0
1726035410000|2024-09-11 06:16:50|3996.7|3990.7|3997|3991|3997|3991|3996.7|3990.7|2
1726035420000|2024-09-11 06:17:00|3996.6|3990.6|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|1
1726035430000|2024-09-11 06:17:10|3997|3991|3996.6|3990.6|3997|3991|3996.6|3990.6|0
1726035460000|2024-09-11 06:17:40|||||||||1
1726035480000|2024-09-11 06:18:00|3997.1|3991.1|3997|3991|3997.1|3991.1|3997|3991|1
1726035490000|2024-09-11 06:18:10|3997.1|3991.1|3997|3991|3997.1|3991.1|3997|3991|0
1726035500000|2024-09-11 06:18:20|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|0
1726035510000|2024-09-11 06:18:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1726035520000|2024-09-11 06:18:40|3998|3992|3997.6|3991.6|3998|3992|3997.6|3991.6|0
1726035530000|2024-09-11 06:18:50|3998|3992|3998.6|3992.6|3998.6|3992.6|3998|3992|0
1726035550000|2024-09-11 06:19:10|3999|3993|3999|3993|3999|3993|3999|3993|0
1726035560000|2024-09-11 06:19:20|3999.1|3993.1|3999.5|3993.5|3999.5|3993.5|3999.1|3993.1|3
1726035570000|2024-09-11 06:19:30|3999.1|3993.1|3999.5|3993.5|3999.5|3993.5|3999|3993|0
1726035590000|2024-09-11 06:19:50|3999|3993|3999|3993|3999|3993|3999|3993|0
1726035600000|2024-09-11 06:20:00|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3997.2|3991.2|11
1726035610000|2024-09-11 06:20:10|3998|3992|3999|3993|3999|3993|3998|3992|1
1726035620000|2024-09-11 06:20:20|3999.2|3993.2|3998.6|3992.6|3999.2|3993.2|3998.6|3992.6|1
1726035630000|2024-09-11 06:20:30|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1726035640000|2024-09-11 06:20:40|3998.6|3992.6|3998.7|3992.7|3999.6|3993.6|3998.6|3992.6|2
1726035650000|2024-09-11 06:20:50|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1726035670000|2024-09-11 06:21:10|3998.2|3992.2|3997.6|3991.6|3998.2|3992.2|3997.1|3991.1|2
1726035680000|2024-09-11 06:21:20|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3997.2|3991.2|0
1726035700000|2024-09-11 06:21:40|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1726035710000|2024-09-11 06:21:50|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.1|3991.1|0
1726035720000|2024-09-11 06:22:00|3997.1|3991.1|3996.2|3990.2|3997.1|3991.1|3996.2|3990.2|0
1726035730000|2024-09-11 06:22:10|3996.6|3990.6|3995.6|3989.6|3996.6|3990.6|3995.6|3989.6|0
1726035760000|2024-09-11 06:22:40|3994.6|3988.6|3995.1|3989.1|3995.2|3989.2|3994.6|3988.6|3
1726035780000|2024-09-11 06:23:00|3995.2|3989.2|3996.1|3990.1|3996.1|3990.1|3995.2|3989.2|2
1726035790000|2024-09-11 06:23:10|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726035800000|2024-09-11 06:23:20|3996.1|3990.1|3996.6|3990.6|3996.6|3990.6|3996.1|3990.1|0
1726035810000|2024-09-11 06:23:30|3996.2|3990.2|3995.3|3989.3|3996.2|3990.2|3995.3|3989.3|1
1726035820000|2024-09-11 06:23:40|3995.6|3989.6|3996.2|3990.2|3996.2|3990.2|3995.6|3989.6|1
1726035830000|2024-09-11 06:23:50|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1726035840000|2024-09-11 06:24:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1726035850000|2024-09-11 06:24:10|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1726035860000|2024-09-11 06:24:20|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1726035870000|2024-09-11 06:24:30|3996.1|3990.1|3996.6|3990.6|3996.6|3990.6|3996.1|3990.1|1
1726035880000|2024-09-11 06:24:40|3996.2|3990.2|3996.1|3990.1|3996.6|3990.6|3996.1|3990.1|0
1726035890000|2024-09-11 06:24:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1726035900000|2024-09-11 06:25:00|3995.8|3989.8|3997.2|3991.2|3997.2|3991.2|3995.8|3989.8|7
1726035910000|2024-09-11 06:25:10|3997.1|3991.1|3997|3991|3997.1|3991.1|3997|3991|0
1726035930000|2024-09-11 06:25:30|3996.5|3990.5|3997.1|3991.1|3997.1|3991.1|3996.5|3990.5|1
1726035940000|2024-09-11 06:25:40|3997|3991|3997|3991|3997|3991|3997|3991|0
1726035950000|2024-09-11 06:25:50|3997.2|3991.2|3997.1|3991.1|3997.2|3991.2|3997.1|3991.1|0
1726035960000|2024-09-11 06:26:00|3997|3991|3997.1|3991.1|3997.2|3991.2|3997|3991|0
1726035970000|2024-09-11 06:26:10|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|0
1726035990000|2024-09-11 06:26:30|3997.1|3991.1|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|1
1726036000000|2024-09-11 06:26:40|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3996.7|3990.7|4
1726036010000|2024-09-11 06:26:50|3997.2|3991.2|3996.6|3990.6|3997.2|3991.2|3996.6|3990.6|1
1726036020000|2024-09-11 06:27:00|3996.1|3990.1|3998.1|3992.1|3998.1|3992.1|3996.1|3990.1|2
1726036030000|2024-09-11 06:27:10|3998.2|3992.2|3998.6|3992.6|3998.6|3992.6|3998.1|3992.1|0
1726036050000|2024-09-11 06:27:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|4
1726036080000|2024-09-11 06:28:00|3997.1|3991.1|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|0
1726036090000|2024-09-11 06:28:10|3999|3993|3999|3993|3999|3993|3999|3993|2
1726036100000|2024-09-11 06:28:20|3999.1|3993.1|3998.6|3992.6|3999.1|3993.1|3998.6|3992.6|0
1726036110000|2024-09-11 06:28:30|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1726036120000|2024-09-11 06:28:40|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1726036140000|2024-09-11 06:29:00|3998.1|3992.1|3998.6|3992.6|3998.6|3992.6|3998|3992|0
1726036150000|2024-09-11 06:29:10|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999|3993|2
1726036160000|2024-09-11 06:29:20|3998.7|3992.7|3997.6|3991.6|3998.7|3992.7|3997.6|3991.6|2
1726036170000|2024-09-11 06:29:30|3997.7|3991.7|3998.1|3992.1|3998.2|3992.2|3997.6|3991.6|0
1726036180000|2024-09-11 06:29:40|3997.6|3991.6|3997.6|3991.6|3998|3992|3997.6|3991.6|0
1726036190000|2024-09-11 06:29:50|3998|3992|3997.6|3991.6|3998|3992|3997.6|3991.6|0
1726036200000|2024-09-11 06:30:00|3998|3992|3997.6|3991.6|3998.2|3992.2|3997.6|3991.6|1
1726036210000|2024-09-11 06:30:10|3998.1|3992.1|3998.6|3992.6|3998.6|3992.6|3998.1|3992.1|1
1726036230000|2024-09-11 06:30:30|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1726036240000|2024-09-11 06:30:40|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.1|3992.1|0
1726036250000|2024-09-11 06:30:50|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|2
1726036270000|2024-09-11 06:31:10|4000.6|3994.6|4002.6|3996.6|4002.6|3996.6|4000.6|3994.6|11
1726036280000|2024-09-11 06:31:20|4002.1|3996.1|4002|3996|4002.1|3996.1|4002|3996|2
1726036290000|2024-09-11 06:31:30|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|0
1726036300000|2024-09-11 06:31:40|4002|3996|4002.6|3996.6|4002.6|3996.6|4002|3996|0
1726036310000|2024-09-11 06:31:50|||||||||6
1726036330000|2024-09-11 06:32:10|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|0
1726036340000|2024-09-11 06:32:20|4002|3996|4002|3996|4002|3996|4001.6|3995.6|3
1726036350000|2024-09-11 06:32:30|4002.1|3996.1|4002.5|3996.5|4002.5|3996.5|4002.1|3996.1|2
1726036360000|2024-09-11 06:32:40|4002.2|3996.2|4002.6|3996.6|4002.6|3996.6|4002.1|3996.1|1
1726036390000|2024-09-11 06:33:10|4003.5|3997.5|4004.1|3998.1|4004.1|3998.1|4003.5|3997.5|2
1726036400000|2024-09-11 06:33:20|4004|3998|4004.1|3998.1|4004.1|3998.1|4004|3998|0
1726036410000|2024-09-11 06:33:30|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|0
1726036430000|2024-09-11 06:33:50|4003.5|3997.5|4002.1|3996.1|4003.6|3997.6|4002.1|3996.1|9
1726036440000|2024-09-11 06:34:00|4001.7|3995.7|4002.1|3996.1|4002.1|3996.1|4001.6|3995.6|2
1726036450000|2024-09-11 06:34:10|4002|3996|4002.1|3996.1|4002.1|3996.1|4002|3996|0
1726036460000|2024-09-11 06:34:20|4002.6|3996.6|4003.2|3997.2|4003.2|3997.2|4002.6|3996.6|1
1726036490000|2024-09-11 06:34:50|4004.1|3998.1|4005|3999|4005|3999|4004.1|3998.1|14
1726036500000|2024-09-11 06:35:00|4004.2|3998.2|4003.6|3997.6|4004.2|3998.2|4003.6|3997.6|2
1726036510000|2024-09-11 06:35:10|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004|3998|1
1726036540000|2024-09-11 06:35:40|4004.2|3998.2|4004.6|3998.6|4004.6|3998.6|4004.2|3998.2|0
1726036550000|2024-09-11 06:35:50|4005|3999|4005.1|3999.1|4005.1|3999.1|4005|3999|2
1726036560000|2024-09-11 06:36:00|4006|4000|4006|4000|4006|4000|4006|4000|1
1726036580000|2024-09-11 06:36:20|4006.5|4000.5|4004.6|3998.6|4006.5|4000.5|4004.6|3998.6|1
1726036600000|2024-09-11 06:36:40|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|3
1726036610000|2024-09-11 06:36:50|4005.1|3999.1|4005.2|3999.2|4005.2|3999.2|4005.1|3999.1|0
1726036620000|2024-09-11 06:37:00|4005.1|3999.1|4004.6|3998.6|4005.2|3999.2|4004.6|3998.6|2
1726036630000|2024-09-11 06:37:10|4005.1|3999.1|4005.1|3999.1|4005.2|3999.2|4005.1|3999.1|0
1726036640000|2024-09-11 06:37:20|4005.2|3999.2|4005.1|3999.1|4005.2|3999.2|4005.1|3999.1|0
1726036650000|2024-09-11 06:37:30|4005|3999|4005.2|3999.2|4005.2|3999.2|4005|3999|0
1726036660000|2024-09-11 06:37:40|4005.6|3999.6|4005|3999|4005.6|3999.6|4005|3999|0
1726036670000|2024-09-11 06:37:50|4004.6|3998.6|4004.6|3998.6|4005|3999|4004.6|3998.6|0
1726036680000|2024-09-11 06:38:00|4005.1|3999.1|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|0
1726036690000|2024-09-11 06:38:10|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4
1726036700000|2024-09-11 06:38:20|4003.7|3997.7|4004.2|3998.2|4004.2|3998.2|4003.7|3997.7|0
1726036710000|2024-09-11 06:38:30|4004.6|3998.6|4005.6|3999.6|4005.6|3999.6|4004.1|3998.1|4
1726036720000|2024-09-11 06:38:40|4005.7|3999.7|4006.1|4000.1|4006.2|4000.2|4005.7|3999.7|1
1726036730000|2024-09-11 06:38:50|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4
1726036740000|2024-09-11 06:39:00|||||||||1
1726036750000|2024-09-11 06:39:10|4005.7|3999.7|4006.1|4000.1|4006.1|4000.1|4005.7|3999.7|1
1726036760000|2024-09-11 06:39:20|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4
1726036770000|2024-09-11 06:39:30|4007|4001|4007.5|4001.5|4007.5|4001.5|4007|4001|10
1726036780000|2024-09-11 06:39:40|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1726036790000|2024-09-11 06:39:50|4007|4001|4007|4001|4007|4001|4007|4001|0
1726036800000|2024-09-11 06:40:00|4008.4|4002.4|4007.1|4001.1|4008.4|4002.4|4006.2|4000.2|8
1726036810000|2024-09-11 06:40:10|4007|4001|4007.1|4001.1|4007.2|4001.2|4006.6|4000.6|1
1726036820000|2024-09-11 06:40:20|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1726036830000|2024-09-11 06:40:30|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|2
1726036850000|2024-09-11 06:40:50|4005.6|3999.6|4007|4001|4007|4001|4005.6|3999.6|2
1726036860000|2024-09-11 06:41:00|4006.6|4000.6|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|0
1726036870000|2024-09-11 06:41:10|4007.2|4001.2|4007.6|4001.6|4007.6|4001.6|4007.1|4001.1|0
1726036880000|2024-09-11 06:41:20|||||||||1
1726036890000|2024-09-11 06:41:30|4008|4002|4008|4002|4008|4002|4008|4002|1
1726036900000|2024-09-11 06:41:40|4007.6|4001.6|4009|4003|4009|4003|4007.6|4001.6|35
1726036920000|2024-09-11 06:42:00|4008|4002|4008|4002|4008|4002|4008|4002|2
1726036930000|2024-09-11 06:42:10|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.2|4001.2|1
1726036940000|2024-09-11 06:42:20|4007.2|4001.2|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|0
1726036950000|2024-09-11 06:42:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1726036960000|2024-09-11 06:42:40|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1726036970000|2024-09-11 06:42:50|4007.2|4001.2|4006.6|4000.6|4007.2|4001.2|4006.6|4000.6|1
1726036980000|2024-09-11 06:43:00|4007|4001|4006.6|4000.6|4007|4001|4006.6|4000.6|0
1726036990000|2024-09-11 06:43:10|4006.2|4000.2|4004.6|3998.6|4006.2|4000.2|4004.6|3998.6|7
1726037010000|2024-09-11 06:43:30|4005.1|3999.1|4005.2|3999.2|4005.2|3999.2|4005.1|3999.1|2
1726037020000|2024-09-11 06:43:40|4004.8|3998.8|4004.6|3998.6|4004.8|3998.8|4004.6|3998.6|0
1726037030000|2024-09-11 06:43:50|4004.7|3998.7|4004.6|3998.6|4004.7|3998.7|4004.6|3998.6|0
1726037040000|2024-09-11 06:44:00|4003.6|3997.6|4004.1|3998.1|4004.1|3998.1|4003.6|3997.6|4
1726037050000|2024-09-11 06:44:10|4004.2|3998.2|4004.1|3998.1|4004.2|3998.2|4004.1|3998.1|0
1726037060000|2024-09-11 06:44:20|4003.7|3997.7|4005.1|3999.1|4005.2|3999.2|4003.6|3997.6|3
1726037070000|2024-09-11 06:44:30|4005.2|3999.2|4006.1|4000.1|4006.2|4000.2|4005.1|3999.1|1
1726037080000|2024-09-11 06:44:40|4006.2|4000.2|4006.1|4000.1|4006.2|4000.2|4006.1|4000.1|0
1726037100000|2024-09-11 06:45:00|4006.2|4000.2|4006.6|4000.6|4006.6|4000.6|4006.2|4000.2|0
1726037110000|2024-09-11 06:45:10|4006.7|4000.7|4006.6|4000.6|4006.7|4000.7|4006.6|4000.6|0
1726037120000|2024-09-11 06:45:20|4006.7|4000.7|4007.6|4001.6|4008|4002|4006.6|4000.6|1
1726037140000|2024-09-11 06:45:40|4008|4002|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|0
1726037150000|2024-09-11 06:45:50|4008.1|4002.1|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|0
1726037160000|2024-09-11 06:46:00|4008|4002|4007.6|4001.6|4008|4002|4007.6|4001.6|0
1726037170000|2024-09-11 06:46:10|4008|4002|4008|4002|4008|4002|4008|4002|1
1726037180000|2024-09-11 06:46:20|4008.1|4002.1|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|0
1726037190000|2024-09-11 06:46:30|4008.2|4002.2|4008.6|4002.6|4009|4003|4008.2|4002.2|0
1726037200000|2024-09-11 06:46:40|4008.5|4002.5|4007.6|4001.6|4008.5|4002.5|4007.6|4001.6|0
1726037210000|2024-09-11 06:46:50|4008|4002|4008|4002|4008|4002|4008|4002|0
1726037220000|2024-09-11 06:47:00|4008.1|4002.1|4006.2|4000.2|4008.1|4002.1|4006.1|4000.1|5
1726037230000|2024-09-11 06:47:10|4006.6|4000.6|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|1
1726037240000|2024-09-11 06:47:20|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.1|4001.1|0
1726037250000|2024-09-11 06:47:30|4007.1|4001.1|4007.6|4001.6|4007.6|4001.6|4006.7|4000.7|1
1726037270000|2024-09-11 06:47:50|4007.7|4001.7|4007.1|4001.1|4008.1|4002.1|4007.1|4001.1|0
1726037280000|2024-09-11 06:48:00|4007.2|4001.2|4008|4002|4008.1|4002.1|4007.1|4001.1|1
1726037290000|2024-09-11 06:48:10|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|0
1726037300000|2024-09-11 06:48:20|4009|4003|4009|4003|4009.5|4003.5|4009|4003|0
1726037310000|2024-09-11 06:48:30|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|0
1726037320000|2024-09-11 06:48:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|0
1726037330000|2024-09-11 06:48:50|4009|4003|4008.6|4002.6|4009|4003|4008.6|4002.6|0
1726037340000|2024-09-11 06:49:00|4009|4003|4008.6|4002.6|4009|4003|4008.6|4002.6|0
1726037350000|2024-09-11 06:49:10|4009|4003|4009|4003|4009|4003|4009|4003|2
1726037360000|2024-09-11 06:49:20|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1726037390000|2024-09-11 06:49:50|4009|4003|4009|4003|4009|4003|4009|4003|2
1726037400000|2024-09-11 06:50:00|4008.5|4002.5|4007.2|4001.2|4008.5|4002.5|4007|4001|8
1726037410000|2024-09-11 06:50:10|4007.1|4001.1|4006.6|4000.6|4007.2|4001.2|4006.6|4000.6|1
1726037430000|2024-09-11 06:50:30|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1726037440000|2024-09-11 06:50:40|4007|4001|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|0
1726037450000|2024-09-11 06:50:50|4006.2|4000.2|4005.6|3999.6|4006.2|4000.2|4005.2|3999.2|2
1726037460000|2024-09-11 06:51:00|4006|4000|4006.2|4000.2|4006.2|4000.2|4006|4000|1
1726037480000|2024-09-11 06:51:20|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1726037490000|2024-09-11 06:51:30|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.1|4000.1|0
1726037500000|2024-09-11 06:51:40|4006.1|4000.1|4006|4000|4006.2|4000.2|4005.6|3999.6|1
1726037510000|2024-09-11 06:51:50|4006.1|4000.1|4006.1|4000.1|4006.2|4000.2|4006.1|4000.1|0
1726037520000|2024-09-11 06:52:00|4006.2|4000.2|4006.1|4000.1|4006.2|4000.2|4006|4000|0
1726037530000|2024-09-11 06:52:10|4006.5|4000.5|4006.6|4000.6|4006.6|4000.6|4006.5|4000.5|0
1726037540000|2024-09-11 06:52:20|4006.5|4000.5|4005.1|3999.1|4006.5|4000.5|4005.1|3999.1|5
1726037550000|2024-09-11 06:52:30|4005.6|3999.6|4005.1|3999.1|4005.6|3999.6|4005.1|3999.1|0
1726037560000|2024-09-11 06:52:40|4005.2|3999.2|4005.1|3999.1|4005.2|3999.2|4005.1|3999.1|0
1726037570000|2024-09-11 06:52:50|4005.2|3999.2|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|1
1726037580000|2024-09-11 06:53:00|4006.1|4000.1|4006.1|4000.1|4006.2|4000.2|4006.1|4000.1|0
1726037590000|2024-09-11 06:53:10|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1726037600000|2024-09-11 06:53:20|4006.7|4000.7|4007.1|4001.1|4007.6|4001.6|4006.7|4000.7|0
1726037610000|2024-09-11 06:53:30|4007|4001|4007.1|4001.1|4007.1|4001.1|4007|4001|0
1726037620000|2024-09-11 06:53:40|4007.2|4001.2|4007.1|4001.1|4007.6|4001.6|4007|4001|0
1726037630000|2024-09-11 06:53:50|4007|4001|4007|4001|4007|4001|4006.6|4000.6|0
1726037640000|2024-09-11 06:54:00|4006.6|4000.6|4007|4001|4007.4|4001.4|4006.6|4000.6|2
1726037670000|2024-09-11 06:54:30|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.1|3999.1|7
1726037680000|2024-09-11 06:54:40|4006|4000|4006|4000|4006|4000|4006|4000|0
1726037700000|2024-09-11 06:55:00|4006.1|4000.1|4005.6|3999.6|4006.1|4000.1|4005.6|3999.6|3
1726037710000|2024-09-11 06:55:10|4005.5|3999.5|4005.6|3999.6|4005.6|3999.6|4005.5|3999.5|0
1726037750000|2024-09-11 06:55:50|4006.6|4000.6|4006.5|4000.5|4006.6|4000.6|4006.5|4000.5|1
1726037760000|2024-09-11 06:56:00|4006.1|4000.1|4006|4000|4006.1|4000.1|4006|4000|0
1726037770000|2024-09-11 06:56:10|4006.4|4000.4|4007|4001|4007.1|4001.1|4006.4|4000.4|1
1726037780000|2024-09-11 06:56:20|4007.1|4001.1|4006|4000|4007.1|4001.1|4006|4000|3
1726037790000|2024-09-11 06:56:30|4006.1|4000.1|4006|4000|4006.1|4000.1|4006|4000|0
1726037800000|2024-09-11 06:56:40|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1726037810000|2024-09-11 06:56:50|4005|3999|4005.1|3999.1|4005.1|3999.1|4005|3999|1
1726037820000|2024-09-11 06:57:00|4005|3999|4005.1|3999.1|4005.1|3999.1|4005|3999|0
1726037840000|2024-09-11 06:57:20|4007|4001|4007.1|4001.1|4007.1|4001.1|4007|4001|9
1726037850000|2024-09-11 06:57:30|4007.2|4001.2|4007.1|4001.1|4007.2|4001.2|4007.1|4001.1|0
1726037860000|2024-09-11 06:57:40|4007.2|4001.2|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|0
1726037870000|2024-09-11 06:57:50|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|0
1726037880000|2024-09-11 06:58:00|4007.2|4001.2|4007.1|4001.1|4007.2|4001.2|4007.1|4001.1|0
1726037890000|2024-09-11 06:58:10|4007.2|4001.2|4007.6|4001.6|4007.6|4001.6|4007.2|4001.2|0
1726037940000|2024-09-11 06:59:00|4007|4001|4007.6|4001.6|4007.6|4001.6|4007|4001|3
1726037950000|2024-09-11 06:59:10|4007.2|4001.2|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|0
1726037960000|2024-09-11 06:59:20|4007.2|4001.2|4007.1|4001.1|4007.2|4001.2|4007.1|4001.1|0
1726037970000|2024-09-11 06:59:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.1|4001.1|0
1726037980000|2024-09-11 06:59:40|4007.1|4001.1|4007.2|4001.2|4007.6|4001.6|4007.1|4001.1|0
1726037990000|2024-09-11 06:59:50|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|0
1726038000000|2024-09-11 07:00:00|4006.6|4000.6|4005.6|3999.6|4006.6|4000.6|4005.2|3999.2|5
1726038010000|2024-09-11 07:00:10|4004.8|3998.8|4004.6|3998.6|4004.8|3998.8|4004.5|3998.5|2
1726038020000|2024-09-11 07:00:20|4004.2|3998.2|4003.6|3997.6|4004.2|3998.2|4003.6|3997.6|6
1726038030000|2024-09-11 07:00:30|4003.7|3997.7|4006.5|4000.5|4006.5|4000.5|4003.7|3997.7|2
1726038040000|2024-09-11 07:00:40|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|11
1726038050000|2024-09-11 07:00:50|4004.1|3998.1|4005.4|3999.4|4005.4|3999.4|4004.1|3998.1|1
1726038060000|2024-09-11 07:01:00|4005.1|3999.1|4005.6|3999.6|4005.6|3999.6|4005.1|3999.1|1
1726038070000|2024-09-11 07:01:10|4006|4000|4005.7|3999.7|4006|4000|4005.7|3999.7|3
1726038080000|2024-09-11 07:01:20|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1726038090000|2024-09-11 07:01:30|4008|4002|4007.6|4001.6|4008|4002|4007.6|4001.6|8
1726038100000|2024-09-11 07:01:40|4007.4|4001.4|4006.2|4000.2|4007.4|4001.4|4006.1|4000.1|10
1726038110000|2024-09-11 07:01:50|4006.1|4000.1|4006.1|4000.1|4006.2|4000.2|4006.1|4000.1|1
1726038120000|2024-09-11 07:02:00|4006.2|4000.2|4006.1|4000.1|4006.2|4000.2|4006.1|4000.1|0
1726038130000|2024-09-11 07:02:10|4006.2|4000.2|4006.1|4000.1|4006.6|4000.6|4006.1|4000.1|1
1726038150000|2024-09-11 07:02:30|4005.7|3999.7|4007.6|4001.6|4008.5|4002.5|4005.6|3999.6|56
1726038160000|2024-09-11 07:02:40|4007.1|4001.1|4007.2|4001.2|4007.2|4001.2|4007|4001|0
1726038170000|2024-09-11 07:02:50|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1726038180000|2024-09-11 07:03:00|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1726038190000|2024-09-11 07:03:10|||||||||9
1726038200000|2024-09-11 07:03:20|||||||||4
1726038210000|2024-09-11 07:03:30|4007.4|4001.4|4008.1|4002.1|4008.2|4002.2|4007.4|4001.4|20
1726038220000|2024-09-11 07:03:40|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|1
1726038230000|2024-09-11 07:03:50|4007.1|4001.1|4006.2|4000.2|4007.2|4001.2|4006.2|4000.2|1
1726038240000|2024-09-11 07:04:00|4006.1|4000.1|4006.6|4000.6|4006.6|4000.6|4006.1|4000.1|1
1726038250000|2024-09-11 07:04:10|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.1|4000.1|0
1726038260000|2024-09-11 07:04:20|4006.1|4000.1|4006|4000|4006.2|4000.2|4006|4000|0
1726038270000|2024-09-11 07:04:30|4006.2|4000.2|4006.3|4000.3|4007.1|4001.1|4006.2|4000.2|15
1726038280000|2024-09-11 07:04:40|4006.1|4000.1|4005.6|3999.6|4006.1|4000.1|4005.6|3999.6|0
1726038290000|2024-09-11 07:04:50|4005.5|3999.5|4005.6|3999.6|4005.6|3999.6|4005.5|3999.5|0
1726038300000|2024-09-11 07:05:00|4005.2|3999.2|4004.1|3998.1|4005.2|3999.2|4004.1|3998.1|1
1726038310000|2024-09-11 07:05:10|4004.5|3998.5|4005.5|3999.5|4006.6|4000.6|4004.5|3998.5|18
1726038320000|2024-09-11 07:05:20|4005.1|3999.1|4002.6|3996.6|4005.1|3999.1|4002.6|3996.6|3
1726038330000|2024-09-11 07:05:30|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.1|3997.1|2
1726038340000|2024-09-11 07:05:40|4003.1|3997.1|4003.2|3997.2|4003.2|3997.2|4003|3997|0
1726038350000|2024-09-11 07:05:50|4003.7|3997.7|4003.6|3997.6|4003.7|3997.7|4003.6|3997.6|0
1726038360000|2024-09-11 07:06:00|4003.2|3997.2|4003.1|3997.1|4004.6|3998.6|4003.1|3997.1|4
1726038370000|2024-09-11 07:06:10|4003.6|3997.6|4004|3998|4004|3998|4003.6|3997.6|0
1726038380000|2024-09-11 07:06:20|4004.1|3998.1|4003.6|3997.6|4004.6|3998.6|4003.6|3997.6|1
1726038390000|2024-09-11 07:06:30|4004.1|3998.1|4004|3998|4004.1|3998.1|4004|3998|0
1726038400000|2024-09-11 07:06:40|4003.6|3997.6|4003.2|3997.2|4004|3998|4003.2|3997.2|0
1726038410000|2024-09-11 07:06:50|4003.6|3997.6|4004|3998|4004|3998|4003.6|3997.6|1
1726038420000|2024-09-11 07:07:00|4004.2|3998.2|4003.6|3997.6|4004.6|3998.6|4003.6|3997.6|1
1726038430000|2024-09-11 07:07:10|4004.1|3998.1|4004.2|3998.2|4004.2|3998.2|4004.1|3998.1|1
1726038440000|2024-09-11 07:07:20|4004.1|3998.1|4004.1|3998.1|4004.6|3998.6|4004|3998|3
1726038450000|2024-09-11 07:07:30|4004|3998|4004|3998|4004|3998|4003.6|3997.6|1
1726038460000|2024-09-11 07:07:40|4004.2|3998.2|4005|3999|4005.2|3999.2|4004.2|3998.2|1
1726038470000|2024-09-11 07:07:50|4005.1|3999.1|4005|3999|4005.1|3999.1|4005|3999|0
1726038480000|2024-09-11 07:08:00|4005.1|3999.1|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|0
1726038490000|2024-09-11 07:08:10|4004.1|3998.1|4005.6|3999.6|4005.6|3999.6|4004.1|3998.1|2
1726038500000|2024-09-11 07:08:20|4006|4000|4007.2|4001.2|4007.2|4001.2|4006|4000|1
1726038510000|2024-09-11 07:08:30|4007.1|4001.1|4007|4001|4008|4002|4007|4001|1
1726038520000|2024-09-11 07:08:40|4006.2|4000.2|4006|4000|4006.2|4000.2|4006|4000|0
1726038540000|2024-09-11 07:09:00|4005.6|3999.6|4005.6|3999.6|4006|4000|4005.6|3999.6|0
1726038550000|2024-09-11 07:09:10|4006|4000|4004.2|3998.2|4006|4000|4004.2|3998.2|2
1726038560000|2024-09-11 07:09:20|4004|3998|4004.6|3998.6|4004.6|3998.6|4004|3998|0
1726038570000|2024-09-11 07:09:30|4005.9|3999.9|4006|4000|4006|4000|4005.9|3999.9|4
1726038580000|2024-09-11 07:09:40|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1726038590000|2024-09-11 07:09:50|4006|4000|4006|4000|4006.4|4000.4|4006|4000|2
1726038600000|2024-09-11 07:10:00|4005.6|3999.6|4006|4000|4006|4000|4005.6|3999.6|1
1726038610000|2024-09-11 07:10:10|4005.6|3999.6|4006|4000|4006|4000|4005.6|3999.6|0
1726038640000|2024-09-11 07:10:40|4006.2|4000.2|4006|4000|4006.2|4000.2|4006|4000|0
1726038670000|2024-09-11 07:11:10|4005.2|3999.2|4006|4000|4006|4000|4005.2|3999.2|2
1726038690000|2024-09-11 07:11:30|4004.8|3998.8|4005.2|3999.2|4005.2|3999.2|4004.6|3998.6|3
1726038700000|2024-09-11 07:11:40|4005.1|3999.1|4004|3998|4005.1|3999.1|4004|3998|0
1726038710000|2024-09-11 07:11:50|4004.1|3998.1|4005|3999|4005.2|3999.2|4004|3998|0
1726038720000|2024-09-11 07:12:00|4005.2|3999.2|4005.6|3999.6|4006|4000|4005|3999|1
1726038730000|2024-09-11 07:12:10|4006|4000|4006|4000|4006|4000|4006|4000|0
1726038750000|2024-09-11 07:12:30|4005.6|3999.6|4005.5|3999.5|4005.6|3999.6|4005.5|3999.5|0
1726038760000|2024-09-11 07:12:40|4005.6|3999.6|4006|4000|4006|4000|4005.6|3999.6|0
1726038770000|2024-09-11 07:12:50|4006.1|4000.1|4006|4000|4006.1|4000.1|4006|4000|0
1726038780000|2024-09-11 07:13:00|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1726038790000|2024-09-11 07:13:10|4005.5|3999.5|4005.6|3999.6|4006|4000|4005.5|3999.5|0
1726038800000|2024-09-11 07:13:20|4006|4000|4005.6|3999.6|4006|4000|4005.6|3999.6|0
1726038810000|2024-09-11 07:13:30|4005.5|3999.5|4007|4001|4007|4001|4005.5|3999.5|4
1726038820000|2024-09-11 07:13:40|4006.6|4000.6|4007.6|4001.6|4007.6|4001.6|4006.6|4000.6|16
1726038830000|2024-09-11 07:13:50|4008|4002|4008|4002|4008|4002|4008|4002|1
1726038840000|2024-09-11 07:14:00|4008.2|4002.2|4009|4003|4009.1|4003.1|4008.1|4002.1|2
1726038850000|2024-09-11 07:14:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|1
1726038860000|2024-09-11 07:14:20|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1726038870000|2024-09-11 07:14:30|4008.5|4002.5|4009.1|4003.1|4009.1|4003.1|4008.5|4002.5|33
1726038880000|2024-09-11 07:14:40|4009.2|4003.2|4009|4003|4009.2|4003.2|4009|4003|0
1726038890000|2024-09-11 07:14:50|||||||||2
1726038900000|2024-09-11 07:15:00|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|0
1726038910000|2024-09-11 07:15:10|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|6
1726038920000|2024-09-11 07:15:20|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4009.1|4003.1|1
1726038930000|2024-09-11 07:15:30|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|0
1726038950000|2024-09-11 07:15:50|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|3
1726038970000|2024-09-11 07:16:10|4009|4003|4009.6|4003.6|4009.6|4003.6|4009|4003|2
1726039000000|2024-09-11 07:16:40|4010.1|4004.1|4009.6|4003.6|4010.1|4004.1|4009.6|4003.6|2
1726039010000|2024-09-11 07:16:50|4010|4004|4009.1|4003.1|4010|4004|4009|4003|1
1726039020000|2024-09-11 07:17:00|4009.2|4003.2|4009.6|4003.6|4009.6|4003.6|4009.2|4003.2|0
1726039030000|2024-09-11 07:17:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|2
1726039040000|2024-09-11 07:17:20|4009.7|4003.7|4009.6|4003.6|4009.7|4003.7|4009.6|4003.6|0
1726039050000|2024-09-11 07:17:30|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1726039060000|2024-09-11 07:17:40|4008.7|4002.7|4007.6|4001.6|4008.7|4002.7|4007.3|4001.3|5
1726039070000|2024-09-11 07:17:50|4007|4001|4007|4001|4007|4001|4007|4001|1
1726039080000|2024-09-11 07:18:00|4007.5|4001.5|4009|4003|4009|4003|4007.5|4001.5|0
1726039090000|2024-09-11 07:18:10|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|2
1726039100000|2024-09-11 07:18:20|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|2
1726039120000|2024-09-11 07:18:40|||||||||3
1726039170000|2024-09-11 07:19:30|4007.2|4001.2|4006.7|4000.7|4007.6|4001.6|4006.7|4000.7|1
1726039180000|2024-09-11 07:19:40|4007.1|4001.1|4006.5|4000.5|4007.1|4001.1|4006.5|4000.5|1
1726039190000|2024-09-11 07:19:50|4006.6|4000.6|4007.6|4001.6|4007.6|4001.6|4006.6|4000.6|3
1726039200000|2024-09-11 07:20:00|4007|4001|4007|4001|4007|4001|4007|4001|0
1726039210000|2024-09-11 07:20:10|4007.4|4001.4|4007|4001|4007.5|4001.5|4007|4001|0
1726039220000|2024-09-11 07:20:20|4007.1|4001.1|4007.6|4001.6|4007.6|4001.6|4007.1|4001.1|0
1726039230000|2024-09-11 07:20:30|4007.5|4001.5|4007.6|4001.6|4007.7|4001.7|4007.5|4001.5|3
1726039240000|2024-09-11 07:20:40|4007.1|4001.1|4007|4001|4007.1|4001.1|4007|4001|0
1726039250000|2024-09-11 07:20:50|4007.5|4001.5|4007.1|4001.1|4007.5|4001.5|4007.1|4001.1|0
1726039260000|2024-09-11 07:21:00|4007|4001|4007.6|4001.6|4008|4002|4007|4001|9
1726039280000|2024-09-11 07:21:20|4007.5|4001.5|4007.6|4001.6|4007.6|4001.6|4007.5|4001.5|0
1726039300000|2024-09-11 07:21:40|||||||||2
1726039310000|2024-09-11 07:21:50|4008|4002|4008|4002|4008|4002|4008|4002|3
1726039320000|2024-09-11 07:22:00|4008.1|4002.1|4011.6|4005.6|4011.6|4005.6|4008.1|4002.1|2
1726039360000|2024-09-11 07:22:40|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1726039380000|2024-09-11 07:23:00|4011.8|4005.8|4012.6|4006.6|4012.7|4006.7|4011.8|4005.8|15
1726039400000|2024-09-11 07:23:20|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1726039410000|2024-09-11 07:23:30|4011|4005|4010.6|4004.6|4011|4005|4010.6|4004.6|6
1726039440000|2024-09-11 07:24:00|4009.6|4003.6|4009|4003|4009.6|4003.6|4009|4003|3
1726039450000|2024-09-11 07:24:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|2
1726039460000|2024-09-11 07:24:20|4008|4002|4008|4002|4008|4002|4008|4002|0
1726039470000|2024-09-11 07:24:30|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|2
1726039480000|2024-09-11 07:24:40|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1726039490000|2024-09-11 07:24:50|4009.6|4003.6|4010|4004|4010|4004|4009.6|4003.6|5
1726039500000|2024-09-11 07:25:00|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1726039510000|2024-09-11 07:25:10|4010.6|4004.6|4011|4005|4011|4005|4010.6|4004.6|1
1726039520000|2024-09-11 07:25:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1726039530000|2024-09-11 07:25:30|4010.7|4004.7|4011|4005|4011|4005|4010.7|4004.7|0
1726039550000|2024-09-11 07:25:50|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.5|4004.5|0
1726039560000|2024-09-11 07:26:00|4010.6|4004.6|4011|4005|4011|4005|4010.6|4004.6|0
1726039580000|2024-09-11 07:26:20|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.5|4004.5|0
1726039590000|2024-09-11 07:26:30|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1726039620000|2024-09-11 07:27:00|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.5|4003.5|4
1726039630000|2024-09-11 07:27:10|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1726039640000|2024-09-11 07:27:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1726039650000|2024-09-11 07:27:30|4010|4004|4009.6|4003.6|4010|4004|4009.6|4003.6|1
1726039660000|2024-09-11 07:27:40|4010|4004|4010|4004|4010|4004|4010|4004|2
1726039680000|2024-09-11 07:28:00|4009.6|4003.6|4010|4004|4010|4004|4009.6|4003.6|0
1726039690000|2024-09-11 07:28:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1726039700000|2024-09-11 07:28:20|4010|4004|4010|4004|4010|4004|4010|4004|0
1726039730000|2024-09-11 07:28:50|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010|4004|0
1726039740000|2024-09-11 07:29:00|4010.5|4004.5|4010.6|4004.6|4010.6|4004.6|4010.5|4004.5|0
1726039770000|2024-09-11 07:29:30|4015.1|4009.1|4015.1|4009.1|4015.2|4009.2|4015.1|4009.1|61
1726039790000|2024-09-11 07:29:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4
1726039800000|2024-09-11 07:30:00|4016.4|4010.4|4015|4009|4017.4|4011.4|4015|4009|11
1726039810000|2024-09-11 07:30:10|4015.6|4009.6|4015.4|4009.4|4016|4010|4015.4|4009.4|1
1726039820000|2024-09-11 07:30:20|4014.4|4008.4|4014.9|4008.9|4015|4009|4014.4|4008.4|2
1726039830000|2024-09-11 07:30:30|4015|4009|4015|4009|4015.4|4009.4|4014.4|4008.4|5
1726039850000|2024-09-11 07:30:50|4014.6|4008.6|4015|4009|4015|4009|4014.5|4008.5|1
1726039860000|2024-09-11 07:31:00|4014.9|4008.9|4013.9|4007.9|4014.9|4008.9|4013.9|4007.9|33
1726039880000|2024-09-11 07:31:20|4013.4|4007.4|4013|4007|4013.4|4007.4|4013|4007|0
1726039890000|2024-09-11 07:31:30|4013.4|4007.4|4014.9|4008.9|4014.9|4008.9|4013.4|4007.4|3
1726039910000|2024-09-11 07:31:50|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1726039920000|2024-09-11 07:32:00|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1726039940000|2024-09-11 07:32:20|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|0
1726039950000|2024-09-11 07:32:30|4014.4|4008.4|4013.9|4007.9|4014.4|4008.4|4013.4|4007.4|2
1726039960000|2024-09-11 07:32:40|4014|4008|4014.4|4008.4|4014.4|4008.4|4014|4008|2
1726039970000|2024-09-11 07:32:50|4014|4008|4014|4008|4014|4008|4014|4008|0
1726039980000|2024-09-11 07:33:00|4014.4|4008.4|4014|4008|4014.4|4008.4|4013.9|4007.9|1
1726039990000|2024-09-11 07:33:10|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1726040000000|2024-09-11 07:33:20|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1726040010000|2024-09-11 07:33:30|4013|4007|4013|4007|4013|4007|4013|4007|1
1726040020000|2024-09-11 07:33:40|4011.9|4005.9|4012|4006|4012|4006|4011.9|4005.9|23
1726040040000|2024-09-11 07:34:00|4012.1|4006.1|4012.6|4006.6|4012.6|4006.6|4012.1|4006.1|0
1726040060000|2024-09-11 07:34:20|4012.1|4006.1|4012.5|4006.5|4012.6|4006.6|4012.1|4006.1|0
1726040070000|2024-09-11 07:34:30|4012.6|4006.6|4013.6|4007.6|4014|4008|4012.6|4006.6|5
1726040080000|2024-09-11 07:34:40|4013|4007|4012.6|4006.6|4013|4007|4012.6|4006.6|1
1726040090000|2024-09-11 07:34:50|4013|4007|4013|4007|4013|4007|4013|4007|2
1726040100000|2024-09-11 07:35:00|4012.6|4006.6|4013|4007|4013|4007|4012.6|4006.6|1
1726040110000|2024-09-11 07:35:10|4012.6|4006.6|4012.6|4006.6|4013|4007|4012.6|4006.6|0
1726040120000|2024-09-11 07:35:20|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1726040130000|2024-09-11 07:35:30|4011.8|4005.8|4011|4005|4011.8|4005.8|4010.6|4004.6|3
1726040150000|2024-09-11 07:35:50|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010|4004|0
1726040160000|2024-09-11 07:36:00|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1726040170000|2024-09-11 07:36:10|4010|4004|4010.2|4004.2|4010.2|4004.2|4010|4004|0
1726040180000|2024-09-11 07:36:20|4010|4004|4010|4004|4010|4004|4010|4004|0
1726040190000|2024-09-11 07:36:30|4010.4|4004.4|4010.5|4004.5|4010.6|4004.6|4010.4|4004.4|0
1726040200000|2024-09-11 07:36:40|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.5|4004.5|0
1726040210000|2024-09-11 07:36:50|4012|4006|4011.6|4005.6|4012|4006|4011.5|4005.5|2
1726040220000|2024-09-11 07:37:00|4012|4006|4011.6|4005.6|4012|4006|4011.6|4005.6|0
1726040230000|2024-09-11 07:37:10|4011.1|4005.1|4011.6|4005.6|4011.6|4005.6|4011.1|4005.1|0
1726040240000|2024-09-11 07:37:20|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1726040250000|2024-09-11 07:37:30|4011|4005|4010.5|4004.5|4011|4005|4010.5|4004.5|0
1726040260000|2024-09-11 07:37:40|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.5|4004.5|0
1726040270000|2024-09-11 07:37:50|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|0
1726040280000|2024-09-11 07:38:00|4010.6|4004.6|4009.6|4003.6|4010.6|4004.6|4009.5|4003.5|1
1726040290000|2024-09-11 07:38:10|4010|4004|4011.6|4005.6|4011.9|4005.9|4009.6|4003.6|8
1726040310000|2024-09-11 07:38:30|4012|4006|4011.5|4005.5|4012.6|4006.6|4011.5|4005.5|2
1726040320000|2024-09-11 07:38:40|4012|4006|4011.1|4005.1|4012|4006|4011.1|4005.1|0
1726040340000|2024-09-11 07:39:00|4012|4006|4012|4006|4012.1|4006.1|4012|4006|1
1726040360000|2024-09-11 07:39:20|4011.6|4005.6|4011.5|4005.5|4011.6|4005.6|4011.5|4005.5|0
1726040390000|2024-09-11 07:39:50|4011|4005|4012|4006|4012|4006|4011|4005|5
1726040400000|2024-09-11 07:40:00|4011.2|4005.2|4011.1|4005.1|4011.2|4005.2|4011.1|4005.1|1
1726040410000|2024-09-11 07:40:10|4011|4005|4011|4005|4011.1|4005.1|4010.6|4004.6|0
1726040430000|2024-09-11 07:40:30|4010.6|4004.6|4010.6|4004.6|4011|4005|4010.6|4004.6|0
1726040440000|2024-09-11 07:40:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1726040460000|2024-09-11 07:41:00|4011|4005|4011|4005|4011|4005|4011|4005|0
1726040470000|2024-09-11 07:41:10|4011.6|4005.6|4011|4005|4011.6|4005.6|4011|4005|4
1726040500000|2024-09-11 07:41:40|4011.2|4005.2|4012.1|4006.1|4012.1|4006.1|4011.1|4005.1|1
1726040510000|2024-09-11 07:41:50|4012.2|4006.2|4012.6|4006.6|4012.6|4006.6|4012.2|4006.2|0
1726040530000|2024-09-11 07:42:10|4012.5|4006.5|4012.6|4006.6|4012.6|4006.6|4012.5|4006.5|0
1726040540000|2024-09-11 07:42:20|4012|4006|4012|4006|4012|4006|4011.6|4005.6|4
1726040550000|2024-09-11 07:42:30|4011.4|4005.4|4011|4005|4011.4|4005.4|4011|4005|0
1726040580000|2024-09-11 07:43:00|4011.5|4005.5|4011|4005|4011.5|4005.5|4011|4005|0
1726040610000|2024-09-11 07:43:30|4010.5|4004.5|4011|4005|4011|4005|4010.5|4004.5|0
1726040620000|2024-09-11 07:43:40|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.5|4004.5|0
1726040630000|2024-09-11 07:43:50|4009.6|4003.6|4009.5|4003.5|4009.6|4003.6|4009|4003|3
1726040640000|2024-09-11 07:44:00|4009.1|4003.1|4009|4003|4009.1|4003.1|4009|4003|0
1726040650000|2024-09-11 07:44:10|4010|4004|4010|4004|4010|4004|4010|4004|1
1726040660000|2024-09-11 07:44:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1726040670000|2024-09-11 07:44:30|4009.2|4003.2|4008|4002|4009.2|4003.2|4008|4002|0
1726040680000|2024-09-11 07:44:40|4008.1|4002.1|4009|4003|4009|4003|4008|4002|0
1726040690000|2024-09-11 07:44:50|||||||||1
1726040710000|2024-09-11 07:45:10|4008|4002|4008|4002|4008|4002|4008|4002|0
1726040740000|2024-09-11 07:45:40|4007.2|4001.2|4008|4002|4008|4002|4007.2|4001.2|1
1726040750000|2024-09-11 07:45:50|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1726040760000|2024-09-11 07:46:00|4007.1|4001.1|4007.1|4001.1|4007.2|4001.2|4007.1|4001.1|1
1726040770000|2024-09-11 07:46:10|4006.7|4000.7|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|3
1726040780000|2024-09-11 07:46:20|4008|4002|4008|4002|4008|4002|4008|4002|0
1726040790000|2024-09-11 07:46:30|4007.2|4001.2|4007.2|4001.2|4007.6|4001.6|4007.2|4001.2|0
1726040800000|2024-09-11 07:46:40|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1726040810000|2024-09-11 07:46:50|4006.7|4000.7|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|0
1726040820000|2024-09-11 07:47:00|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1726040840000|2024-09-11 07:47:20|4007.2|4001.2|4008|4002|4008|4002|4007.2|4001.2|1
1726040850000|2024-09-11 07:47:30|4011.5|4005.5|4012|4006|4012|4006|4011.5|4005.5|9
1726040860000|2024-09-11 07:47:40|4012.5|4006.5|4012|4006|4012.5|4006.5|4012|4006|0
1726040890000|2024-09-11 07:48:10|4012.5|4006.5|4013|4007|4013.5|4007.5|4012.5|4006.5|2
1726040950000|2024-09-11 07:49:10|4013.1|4007.1|4013|4007|4013.1|4007.1|4013|4007|0
1726040970000|2024-09-11 07:49:30|4012.6|4006.6|4012.4|4006.4|4012.6|4006.6|4012.4|4006.4|0
1726040980000|2024-09-11 07:49:40|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1726040990000|2024-09-11 07:49:50|4013|4007|4013|4007|4013|4007|4013|4007|3
1726041000000|2024-09-11 07:50:00|4013.1|4007.1|4013|4007|4013.4|4007.4|4013|4007|2
1726041010000|2024-09-11 07:50:10|4013.9|4007.9|4012.6|4006.6|4014|4008|4012.6|4006.6|6
1726041020000|2024-09-11 07:50:20|4013|4007|4013|4007|4013|4007|4013|4007|1
1726041040000|2024-09-11 07:50:40|4012.9|4006.9|4011.6|4005.6|4012.9|4006.9|4011.4|4005.4|5
1726041050000|2024-09-11 07:50:50|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|14
1726041060000|2024-09-11 07:51:00|4011.6|4005.6|4011.5|4005.5|4011.6|4005.6|4011.5|4005.5|0
1726041070000|2024-09-11 07:51:10|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1726041090000|2024-09-11 07:51:30|4009.6|4003.6|4009|4003|4009.6|4003.6|4009|4003|17
1726041100000|2024-09-11 07:51:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1726041140000|2024-09-11 07:52:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|3
1726041150000|2024-09-11 07:52:30|4009.1|4003.1|4008.9|4002.9|4009.1|4003.1|4008.9|4002.9|1
1726041160000|2024-09-11 07:52:40|4009|4003|4009|4003|4009|4003|4009|4003|0
1726041190000|2024-09-11 07:53:10|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1726041200000|2024-09-11 07:53:20|4009.4|4003.4|4009|4003|4009.4|4003.4|4009|4003|0
1726041210000|2024-09-11 07:53:30|4008.9|4002.9|4009|4003|4009|4003|4008.4|4002.4|0
1726041220000|2024-09-11 07:53:40|4009.9|4003.9|4009|4003|4009.9|4003.9|4009|4003|2
1726041250000|2024-09-11 07:54:10|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1726041260000|2024-09-11 07:54:20|4009|4003|4009|4003|4009|4003|4008|4002|2
1726041280000|2024-09-11 07:54:40|4008.5|4002.5|4008.9|4002.9|4008.9|4002.9|4008.5|4002.5|1
1726041290000|2024-09-11 07:54:50|4008.6|4002.6|4009|4003|4009|4003|4008.6|4002.6|1
1726041300000|2024-09-11 07:55:00|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1726041310000|2024-09-11 07:55:10|4009|4003|4009|4003|4009|4003|4009|4003|0
1726041320000|2024-09-11 07:55:20|4008.5|4002.5|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1726041330000|2024-09-11 07:55:30|4009|4003|4009|4003|4009|4003|4009|4003|0
1726041340000|2024-09-11 07:55:40|4009.4|4003.4|4009.4|4003.4|4009.5|4003.5|4009.4|4003.4|4
1726041360000|2024-09-11 07:56:00|4009.5|4003.5|4011|4005|4011|4005|4009.5|4003.5|1
1726041370000|2024-09-11 07:56:10|4010.9|4004.9|4011|4005|4011|4005|4010.9|4004.9|0
1726041380000|2024-09-11 07:56:20|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1726041390000|2024-09-11 07:56:30|4011|4005|4011|4005|4011|4005|4011|4005|0
1726041400000|2024-09-11 07:56:40|4010.6|4004.6|4009.9|4003.9|4010.6|4004.6|4009.9|4003.9|2
1726041430000|2024-09-11 07:57:10|4010|4004|4010|4004|4010|4004|4009.9|4003.9|0
1726041440000|2024-09-11 07:57:20|4009.9|4003.9|4010|4004|4010|4004|4009.9|4003.9|0
1726041450000|2024-09-11 07:57:30|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1726041460000|2024-09-11 07:57:40|4010|4004|4009.9|4003.9|4010|4004|4009.9|4003.9|0
1726041470000|2024-09-11 07:57:50|4010|4004|4010|4004|4010|4004|4010|4004|0
1726041480000|2024-09-11 07:58:00|4010.4|4004.4|4010.5|4004.5|4010.6|4004.6|4010.4|4004.4|0
1726041490000|2024-09-11 07:58:10|4010.6|4004.6|4011|4005|4011.4|4005.4|4010.6|4004.6|2
1726041510000|2024-09-11 07:58:30|4011.4|4005.4|4011.4|4005.4|4011.5|4005.5|4011.4|4005.4|0
1726041520000|2024-09-11 07:58:40|4011.5|4005.5|4011|4005|4011.5|4005.5|4011|4005|1
1726041530000|2024-09-11 07:58:50|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.5|4004.5|0
1726041540000|2024-09-11 07:59:00|4011|4005|4011|4005|4011|4005|4010.9|4004.9|0
1726041550000|2024-09-11 07:59:10|4010.9|4004.9|4010.4|4004.4|4010.9|4004.9|4010.4|4004.4|0
1726041560000|2024-09-11 07:59:20|4010.9|4004.9|4011|4005|4011|4005|4010.9|4004.9|0
1726041590000|2024-09-11 07:59:50|||||||||1
1726041600000|2024-09-11 08:00:00|4011.5|4005.5|4011.6|4005.6|4011.6|4005.6|4011.5|4005.5|0
1726041610000|2024-09-11 08:00:10|4011|4005|4011|4005|4011|4005|4010.6|4004.6|2
1726041630000|2024-09-11 08:00:30|||||||||1
1726041640000|2024-09-11 08:00:40|4010.2|4004.2|4009|4003|4010.2|4004.2|4009|4003|3
1726041650000|2024-09-11 08:00:50|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008|4002|0
1726041660000|2024-09-11 08:01:00|4009|4003|4009|4003|4009|4003|4009|4003|0
1726041670000|2024-09-11 08:01:10|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1726041680000|2024-09-11 08:01:20|4009|4003|4008.9|4002.9|4009|4003|4008.9|4002.9|0
1726041690000|2024-09-11 08:01:30|4009|4003|4008.9|4002.9|4009|4003|4008.9|4002.9|0
1726041720000|2024-09-11 08:02:00|4009|4003|4009|4003|4009|4003|4009|4003|0
1726041740000|2024-09-11 08:02:20|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1726041750000|2024-09-11 08:02:30|4008|4002|4008.5|4002.5|4009|4003|4008|4002|0
1726041760000|2024-09-11 08:02:40|4008.9|4002.9|4009|4003|4009|4003|4008.9|4002.9|0
1726041770000|2024-09-11 08:02:50|4009.4|4003.4|4009|4003|4009.4|4003.4|4009|4003|0
1726041800000|2024-09-11 08:03:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1726041810000|2024-09-11 08:03:30|4009.9|4003.9|4010|4004|4010|4004|4009.9|4003.9|2
1726041820000|2024-09-11 08:03:40|4009.6|4003.6|4010|4004|4010|4004|4009.5|4003.5|0
1726041840000|2024-09-11 08:04:00|4010.1|4004.1|4011|4005|4011|4005|4010.1|4004.1|0
1726041870000|2024-09-11 08:04:30|4011.4|4005.4|4011|4005|4011.4|4005.4|4011|4005|1
1726041890000|2024-09-11 08:04:50|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|1
1726041900000|2024-09-11 08:05:00|4011.2|4005.2|4011|4005|4011.2|4005.2|4011|4005|4
1726041930000|2024-09-11 08:05:30|4011.1|4005.1|4011|4005|4011.1|4005.1|4011|4005|0
1726041950000|2024-09-11 08:05:50|4011.1|4005.1|4011|4005|4011.1|4005.1|4011|4005|1
1726041970000|2024-09-11 08:06:10|4010|4004|4009|4003|4010|4004|4009|4003|0
1726042010000|2024-09-11 08:06:50|4009.4|4003.4|4011|4005|4011|4005|4009.4|4003.4|5
1726042020000|2024-09-11 08:07:00|4010.9|4004.9|4009.6|4003.6|4010.9|4004.9|4009.6|4003.6|2
1726042030000|2024-09-11 08:07:10|4010|4004|4011.1|4005.1|4011.1|4005.1|4010|4004|7
1726042040000|2024-09-11 08:07:20|4011.5|4005.5|4014.9|4008.9|4015.4|4009.4|4011.5|4005.5|3
1726042050000|2024-09-11 08:07:30|4015|4009|4015|4009|4015|4009|4015|4009|0
1726042060000|2024-09-11 08:07:40|4014.6|4008.6|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|0
1726042070000|2024-09-11 08:07:50|4014.4|4008.4|4014|4008|4014.4|4008.4|4014|4008|1
1726042080000|2024-09-11 08:08:00|||||||||2
1726042110000|2024-09-11 08:08:30|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|6
1726042130000|2024-09-11 08:08:50|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|0
1726042150000|2024-09-11 08:09:10|4015|4009|4014|4008|4015.4|4009.4|4014|4008|1
1726042160000|2024-09-11 08:09:20|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|0
1726042170000|2024-09-11 08:09:30|4014.1|4008.1|4014.5|4008.5|4014.5|4008.5|4014.1|4008.1|0
1726042190000|2024-09-11 08:09:50|4014|4008|4015|4009|4015|4009|4014|4008|2
1726042200000|2024-09-11 08:10:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1726042210000|2024-09-11 08:10:10|4015|4009|4015|4009|4015|4009|4015|4009|1
1726042230000|2024-09-11 08:10:30|4015.4|4009.4|4015|4009|4015.4|4009.4|4014.6|4008.6|7
1726042280000|2024-09-11 08:11:20|4015.5|4009.5|4015|4009|4015.5|4009.5|4015|4009|0
1726042320000|2024-09-11 08:12:00|4015.4|4009.4|4015|4009|4015.4|4009.4|4015|4009|1
1726042340000|2024-09-11 08:12:20|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1726042350000|2024-09-11 08:12:30|4015|4009|4015|4009|4015|4009|4015|4009|0
1726042360000|2024-09-11 08:12:40|4014.6|4008.6|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|1
1726042370000|2024-09-11 08:12:50|4015|4009|4015|4009|4015|4009|4015|4009|6
1726042380000|2024-09-11 08:13:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1726042410000|2024-09-11 08:13:30|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|9
1726042420000|2024-09-11 08:13:40|4015.9|4009.9|4016.1|4010.1|4019.4|4013.4|4015.9|4009.9|48
1726042430000|2024-09-11 08:13:50|4016.5|4010.5|4017.1|4011.1|4018|4012|4016.1|4010.1|76
1726042440000|2024-09-11 08:14:00|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4
1726042450000|2024-09-11 08:14:10|4018.1|4012.1|4017.1|4011.1|4018.1|4012.1|4016.7|4010.7|50
1726042460000|2024-09-11 08:14:20|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.2|4010.2|1
1726042480000|2024-09-11 08:14:40|4016.3|4010.3|4016.6|4010.6|4018|4012|4016.1|4010.1|18
1726042490000|2024-09-11 08:14:50|4016.2|4010.2|4017|4011|4017|4011|4016.1|4010.1|1
1726042500000|2024-09-11 08:15:00|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1726042510000|2024-09-11 08:15:10|4016|4010|4015.5|4009.5|4016|4010|4015|4009|5
1726042520000|2024-09-11 08:15:20|4015.4|4009.4|4015|4009|4015.4|4009.4|4015|4009|0
1726042530000|2024-09-11 08:15:30|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|8
1726042540000|2024-09-11 08:15:40|4014.9|4008.9|4014.4|4008.4|4014.9|4008.9|4014.4|4008.4|1
1726042550000|2024-09-11 08:15:50|4015|4009|4013.9|4007.9|4015|4009|4013.9|4007.9|2
1726042560000|2024-09-11 08:16:00|4013.5|4007.5|4012.9|4006.9|4014|4008|4012.9|4006.9|1
1726042570000|2024-09-11 08:16:10|4013|4007|4013|4007|4013|4007|4013|4007|0
1726042580000|2024-09-11 08:16:20|4012.9|4006.9|4013|4007|4013|4007|4012.9|4006.9|0
1726042600000|2024-09-11 08:16:40|4012.9|4006.9|4013.9|4007.9|4013.9|4007.9|4012.9|4006.9|14
1726042610000|2024-09-11 08:16:50|4014.9|4008.9|4014.9|4008.9|4015.9|4009.9|4014.9|4008.9|16
1726042620000|2024-09-11 08:17:00|4013.9|4007.9|4013.9|4007.9|4014|4008|4013.9|4007.9|1
1726042630000|2024-09-11 08:17:10|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1726042640000|2024-09-11 08:17:20|4013|4007|4013.9|4007.9|4014|4008|4013|4007|12
1726042650000|2024-09-11 08:17:30|4014.9|4008.9|4015.9|4009.9|4015.9|4009.9|4014.9|4008.9|24
1726042660000|2024-09-11 08:17:40|4016.1|4010.1|4015.9|4009.9|4016.5|4010.5|4015.9|4009.9|19
1726042670000|2024-09-11 08:17:50|4015|4009|4015.9|4009.9|4015.9|4009.9|4015|4009|0
1726042680000|2024-09-11 08:18:00|4015.4|4009.4|4014.9|4008.9|4015.4|4009.4|4014.9|4008.9|1
1726042700000|2024-09-11 08:18:20|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|1
1726042710000|2024-09-11 08:18:30|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|1
1726042720000|2024-09-11 08:18:40|4015.4|4009.4|4014.9|4008.9|4015.4|4009.4|4014.9|4008.9|1
1726042750000|2024-09-11 08:19:10|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|0
1726042760000|2024-09-11 08:19:20|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1726042770000|2024-09-11 08:19:30|||||||||30
1726042790000|2024-09-11 08:19:50|4013|4007|4012.9|4006.9|4013|4007|4012|4006|9
1726042800000|2024-09-11 08:20:00|4012.5|4006.5|4012|4006|4012.5|4006.5|4012|4006|0
1726042810000|2024-09-11 08:20:10|4012.4|4006.4|4012.9|4006.9|4013|4007|4012.4|4006.4|2
1726042820000|2024-09-11 08:20:20|4013|4007|4013.9|4007.9|4013.9|4007.9|4013|4007|0
1726042830000|2024-09-11 08:20:30|4014.9|4008.9|4014.4|4008.4|4015|4009|4014.4|4008.4|2
1726042840000|2024-09-11 08:20:40|4014|4008|4014.9|4008.9|4014.9|4008.9|4014|4008|1
1726042850000|2024-09-11 08:20:50|4015|4009|4015|4009|4015|4009|4015|4009|0
1726042860000|2024-09-11 08:21:00|4014.9|4008.9|4015|4009|4015|4009|4014.9|4008.9|0
1726042870000|2024-09-11 08:21:10|4015.4|4009.4|4015.5|4009.5|4015.5|4009.5|4015.4|4009.4|0
1726042880000|2024-09-11 08:21:20|4015.4|4009.4|4015.5|4009.5|4015.5|4009.5|4015.4|4009.4|0
1726042890000|2024-09-11 08:21:30|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1726042900000|2024-09-11 08:21:40|4015.5|4009.5|4016|4010|4016|4010|4015.5|4009.5|3
1726042910000|2024-09-11 08:21:50|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1726042920000|2024-09-11 08:22:00|4015|4009|4015.4|4009.4|4015.4|4009.4|4015|4009|8
1726042930000|2024-09-11 08:22:10|4015|4009|4015|4009|4015|4009|4015|4009|0
1726042940000|2024-09-11 08:22:20|4015.4|4009.4|4015.4|4009.4|4015.5|4009.5|4015|4009|0
1726042950000|2024-09-11 08:22:30|4015.5|4009.5|4015.4|4009.4|4015.5|4009.5|4015.4|4009.4|0
1726042960000|2024-09-11 08:22:40|4015|4009|4015|4009|4015|4009|4015|4009|0
1726042970000|2024-09-11 08:22:50|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.5|4008.5|0
1726042980000|2024-09-11 08:23:00|4015|4009|4015.4|4009.4|4015.4|4009.4|4015|4009|0
1726042990000|2024-09-11 08:23:10|4015|4009|4015|4009|4015.4|4009.4|4015|4009|1
1726043000000|2024-09-11 08:23:20|4015.4|4009.4|4015|4009|4015.4|4009.4|4015|4009|0
1726043010000|2024-09-11 08:23:30|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1726043020000|2024-09-11 08:23:40|4015|4009|4015|4009|4015|4009|4015|4009|0
1726043030000|2024-09-11 08:23:50|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015|4009|0
1726043040000|2024-09-11 08:24:00|4015|4009|4014|4008|4015.4|4009.4|4014|4008|0
1726043050000|2024-09-11 08:24:10|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014|4008|0
1726043060000|2024-09-11 08:24:20|4014.5|4008.5|4015.9|4009.9|4015.9|4009.9|4014.5|4008.5|4
1726043070000|2024-09-11 08:24:30|4016.4|4010.4|4016|4010|4016.4|4010.4|4015.9|4009.9|10
1726043090000|2024-09-11 08:24:50|4016.4|4010.4|4017.9|4011.9|4017.9|4011.9|4016|4010|4
1726043100000|2024-09-11 08:25:00|4018|4012|4018.4|4012.4|4018.4|4012.4|4018|4012|4
1726043110000|2024-09-11 08:25:10|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4
1726043120000|2024-09-11 08:25:20|||||||||1
1726043140000|2024-09-11 08:25:40|4019.4|4013.4|4019.9|4013.9|4019.9|4013.9|4019.4|4013.4|5
1726043150000|2024-09-11 08:25:50|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1726043160000|2024-09-11 08:26:00|4018.4|4012.4|4018.9|4012.9|4018.9|4012.9|4018.4|4012.4|1
1726043190000|2024-09-11 08:26:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019|4013|0
1726043200000|2024-09-11 08:26:40|4019|4013|4018.9|4012.9|4019|4013|4018.9|4012.9|1
1726043220000|2024-09-11 08:27:00|4019|4013|4018.9|4012.9|4019|4013|4018.5|4012.5|0
1726043230000|2024-09-11 08:27:10|4018.5|4012.5|4019|4013|4019|4013|4018.5|4012.5|0
1726043250000|2024-09-11 08:27:30|4019.4|4013.4|4019.9|4013.9|4020.4|4014.4|4019.4|4013.4|1
1726043260000|2024-09-11 08:27:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1726043270000|2024-09-11 08:27:50|4019|4013|4021.4|4015.4|4021.4|4015.4|4019|4013|4
1726043280000|2024-09-11 08:28:00|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|5
1726043290000|2024-09-11 08:28:10|4021|4015|4021.9|4015.9|4021.9|4015.9|4020.9|4014.9|1
1726043300000|2024-09-11 08:28:20|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022|4016|36
1726043320000|2024-09-11 08:28:40|4022|4016|4022.4|4016.4|4022.4|4016.4|4021.9|4015.9|1
1726043340000|2024-09-11 08:29:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|13
1726043350000|2024-09-11 08:29:10|4022.1|4016.1|4025.9|4019.9|4025.9|4019.9|4022.1|4016.1|9
1726043360000|2024-09-11 08:29:20|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|41
1726043370000|2024-09-11 08:29:30|4027.1|4021.1|4026.4|4020.4|4027.1|4021.1|4026.4|4020.4|6
1726043380000|2024-09-11 08:29:40|4025.9|4019.9|4026.4|4020.4|4027.4|4021.4|4025.9|4019.9|29
1726043390000|2024-09-11 08:29:50|4026|4020|4027.4|4021.4|4027.4|4021.4|4026|4020|10
1726043400000|2024-09-11 08:30:00|4026|4020|4025.4|4019.4|4026.4|4020.4|4025.4|4019.4|15
1726043420000|2024-09-11 08:30:20|4023.9|4017.9|4024.9|4018.9|4024.9|4018.9|4023.9|4017.9|6
1726043430000|2024-09-11 08:30:30|4024.8|4018.8|4023.9|4017.9|4024.8|4018.8|4023.9|4017.9|13
1726043440000|2024-09-11 08:30:40|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1726043450000|2024-09-11 08:30:50|4023.4|4017.4|4022.9|4016.9|4023.4|4017.4|4022.9|4016.9|0
1726043460000|2024-09-11 08:31:00|4021.9|4015.9|4022.9|4016.9|4022.9|4016.9|4021.9|4015.9|1
1726043470000|2024-09-11 08:31:10|4022|4016|4021.9|4015.9|4022|4016|4021.9|4015.9|0
1726043480000|2024-09-11 08:31:20|||||||||2
1726043490000|2024-09-11 08:31:30|4021.4|4015.4|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|1
1726043500000|2024-09-11 08:31:40|4022.4|4016.4|4023.4|4017.4|4023.4|4017.4|4022.4|4016.4|1
1726043520000|2024-09-11 08:32:00|4023.9|4017.9|4022.9|4016.9|4023.9|4017.9|4022.9|4016.9|8
1726043530000|2024-09-11 08:32:10|4022.4|4016.4|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|0
1726043540000|2024-09-11 08:32:20|4022.4|4016.4|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|0
1726043550000|2024-09-11 08:32:30|4022.8|4016.8|4022.4|4016.4|4022.8|4016.8|4022.4|4016.4|0
1726043560000|2024-09-11 08:32:40|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1726043580000|2024-09-11 08:33:00|4022.4|4016.4|4021.4|4015.4|4022.4|4016.4|4021.4|4015.4|0
1726043620000|2024-09-11 08:33:40|4021.9|4015.9|4021.4|4015.4|4021.9|4015.9|4021.4|4015.4|2
1726043630000|2024-09-11 08:33:50|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1726043640000|2024-09-11 08:34:00|4021.5|4015.5|4021|4015|4021.5|4015.5|4021|4015|1
1726043650000|2024-09-11 08:34:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1726043660000|2024-09-11 08:34:20|4020.5|4014.5|4020.4|4014.4|4020.5|4014.5|4020.4|4014.4|0
1726043670000|2024-09-11 08:34:30|4020.5|4014.5|4020.4|4014.4|4020.5|4014.5|4020.4|4014.4|0
1726043690000|2024-09-11 08:34:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4
1726043700000|2024-09-11 08:35:00|4020.5|4014.5|4020.4|4014.4|4020.5|4014.5|4020.4|4014.4|3
1726043710000|2024-09-11 08:35:10|4020.5|4014.5|4020.4|4014.4|4020.5|4014.5|4020.4|4014.4|0
1726043720000|2024-09-11 08:35:20|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1726043730000|2024-09-11 08:35:30|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|21
1726043740000|2024-09-11 08:35:40|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1726043750000|2024-09-11 08:35:50|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1726043760000|2024-09-11 08:36:00|4020.5|4014.5|4020.4|4014.4|4020.5|4014.5|4020.4|4014.4|46
1726043780000|2024-09-11 08:36:20|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|3
1726043790000|2024-09-11 08:36:30|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1726043800000|2024-09-11 08:36:40|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|9
1726043830000|2024-09-11 08:37:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.4|4013.4|4
1726043860000|2024-09-11 08:37:40|4019.4|4013.4|4019.5|4013.5|4019.5|4013.5|4019.4|4013.4|0
1726043870000|2024-09-11 08:37:50|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|3
1726043880000|2024-09-11 08:38:00|4020|4014|4019.9|4013.9|4020|4014|4019.9|4013.9|1
1726043890000|2024-09-11 08:38:10|4020|4014|4019.9|4013.9|4020|4014|4019.9|4013.9|0
1726043900000|2024-09-11 08:38:20|4019.5|4013.5|4020|4014|4020|4014|4019.5|4013.5|0
1726043910000|2024-09-11 08:38:30|4019.9|4013.9|4020|4014|4020|4014|4019.9|4013.9|0
1726043920000|2024-09-11 08:38:40|4019.9|4013.9|4020.9|4014.9|4020.9|4014.9|4019.9|4013.9|5
1726043930000|2024-09-11 08:38:50|4020.4|4014.4|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|3
1726043940000|2024-09-11 08:39:00|4020.4|4014.4|4019.9|4013.9|4020.5|4014.5|4019.9|4013.9|1
1726043970000|2024-09-11 08:39:30|4019.4|4013.4|4016.9|4010.9|4019.4|4013.4|4016.9|4010.9|7
1726043980000|2024-09-11 08:39:40|4017|4011|4017|4011|4017|4011|4017|4011|0
1726043990000|2024-09-11 08:39:50|4016.9|4010.9|4017.9|4011.9|4017.9|4011.9|4016.9|4010.9|3
1726044000000|2024-09-11 08:40:00|4017.5|4011.5|4017.9|4011.9|4017.9|4011.9|4017.5|4011.5|1
1726044040000|2024-09-11 08:40:40|4017.5|4011.5|4018|4012|4018|4012|4017.5|4011.5|2
1726044050000|2024-09-11 08:40:50|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1726044090000|2024-09-11 08:41:30|4019|4013|4018.9|4012.9|4019|4013|4018.9|4012.9|0
1726044120000|2024-09-11 08:42:00|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1726044150000|2024-09-11 08:42:30|4019.9|4013.9|4019.5|4013.5|4019.9|4013.9|4018.9|4012.9|1
1726044160000|2024-09-11 08:42:40|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1726044180000|2024-09-11 08:43:00|4018.9|4012.9|4019.5|4013.5|4019.5|4013.5|4018.9|4012.9|0
1726044190000|2024-09-11 08:43:10|4019.9|4013.9|4018|4012|4019.9|4013.9|4017.5|4011.5|13
1726044200000|2024-09-11 08:43:20|4017.9|4011.9|4018.5|4012.5|4018.5|4012.5|4017.9|4011.9|1
1726044210000|2024-09-11 08:43:30|4017.9|4011.9|4017.9|4011.9|4018|4012|4017.9|4011.9|0
1726044220000|2024-09-11 08:43:40|4018|4012|4018.5|4012.5|4018.5|4012.5|4018|4012|0
1726044240000|2024-09-11 08:44:00|4018.9|4012.9|4018.9|4012.9|4019|4013|4018.9|4012.9|1
1726044250000|2024-09-11 08:44:10|4019|4013|4018.9|4012.9|4019|4013|4018.9|4012.9|0
1726044280000|2024-09-11 08:44:40|4018.5|4012.5|4018.9|4012.9|4018.9|4012.9|4018.5|4012.5|0
1726044290000|2024-09-11 08:44:50|4019.9|4013.9|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|7
1726044300000|2024-09-11 08:45:00|4019|4013|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|1
1726044310000|2024-09-11 08:45:10|4019|4013|4018.9|4012.9|4019.5|4013.5|4018.9|4012.9|1
1726044320000|2024-09-11 08:45:20|4017.9|4011.9|4018|4012|4018|4012|4017.9|4011.9|1
1726044330000|2024-09-11 08:45:30|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1726044340000|2024-09-11 08:45:40|4018|4012|4018|4012|4018|4012|4017.5|4011.5|2
1726044350000|2024-09-11 08:45:50|4017.9|4011.9|4016.5|4010.5|4017.9|4011.9|4016.5|4010.5|6
1726044360000|2024-09-11 08:46:00|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1726044370000|2024-09-11 08:46:10|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|0
1726044380000|2024-09-11 08:46:20|4016.3|4010.3|4016.9|4010.9|4017|4011|4015.9|4009.9|1
1726044400000|2024-09-11 08:46:40|4016.4|4010.4|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|1
1726044410000|2024-09-11 08:46:50|4016.4|4010.4|4016.5|4010.5|4016.5|4010.5|4016.4|4010.4|0
1726044420000|2024-09-11 08:47:00|4016.9|4010.9|4016.9|4010.9|4017.4|4011.4|4016.9|4010.9|4
1726044430000|2024-09-11 08:47:10|4017.5|4011.5|4017.9|4011.9|4017.9|4011.9|4017.5|4011.5|11
1726044440000|2024-09-11 08:47:20|||||||||1
1726044450000|2024-09-11 08:47:30|4018.4|4012.4|4017.9|4011.9|4018.5|4012.5|4017.9|4011.9|0
1726044460000|2024-09-11 08:47:40|4018.4|4012.4|4019.5|4013.5|4019.5|4013.5|4018.4|4012.4|23
1726044470000|2024-09-11 08:47:50|4020|4014|4020.9|4014.9|4020.9|4014.9|4020|4014|3
1726044480000|2024-09-11 08:48:00|4019|4013|4021|4015|4021|4015|4019|4013|7
1726044490000|2024-09-11 08:48:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.5|4014.5|2
1726044500000|2024-09-11 08:48:20|4021.3|4015.3|4020.9|4014.9|4021.3|4015.3|4020.9|4014.9|1
1726044510000|2024-09-11 08:48:30|4021|4015|4020.9|4014.9|4021|4015|4020.9|4014.9|7
1726044520000|2024-09-11 08:48:40|4021|4015|4020.9|4014.9|4021|4015|4020.9|4014.9|0
1726044590000|2024-09-11 08:49:50|4021.5|4015.5|4022.5|4016.5|4022.9|4016.9|4021.5|4015.5|5
1726044600000|2024-09-11 08:50:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|6
1726044610000|2024-09-11 08:50:10|4022.3|4016.3|4022.4|4016.4|4022.9|4016.9|4021.9|4015.9|3
1726044620000|2024-09-11 08:50:20|||||||||1
1726044630000|2024-09-11 08:50:30|4022.5|4016.5|4021.9|4015.9|4022.5|4016.5|4021.9|4015.9|0
1726044640000|2024-09-11 08:50:40|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1726044650000|2024-09-11 08:50:50|4022.5|4016.5|4022|4016|4022.5|4016.5|4022|4016|0
1726044660000|2024-09-11 08:51:00|4022.4|4016.4|4022|4016|4022.5|4016.5|4022|4016|2
1726044670000|2024-09-11 08:51:10|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1726044680000|2024-09-11 08:51:20|4021.9|4015.9|4021.4|4015.4|4021.9|4015.9|4021.4|4015.4|3
1726044700000|2024-09-11 08:51:40|4019.4|4013.4|4018.5|4012.5|4019.4|4013.4|4018.5|4012.5|6
1726044720000|2024-09-11 08:52:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|6
1726044730000|2024-09-11 08:52:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|9
1726044780000|2024-09-11 08:53:00|4018.9|4012.9|4020|4014|4021|4015|4018.9|4012.9|10
1726044790000|2024-09-11 08:53:10|4019.9|4013.9|4020.5|4014.5|4020.5|4014.5|4019.9|4013.9|0
1726044800000|2024-09-11 08:53:20|4019.9|4013.9|4023.5|4017.5|4023.5|4017.5|4019.9|4013.9|12
1726044810000|2024-09-11 08:53:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1726044820000|2024-09-11 08:53:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|3
1726044840000|2024-09-11 08:54:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|6
1726044850000|2024-09-11 08:54:10|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|7
1726044890000|2024-09-11 08:54:50|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|9
1726044900000|2024-09-11 08:55:00|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025.4|4019.4|66
1726044910000|2024-09-11 08:55:10|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025.4|4019.4|0
1726044920000|2024-09-11 08:55:20|4023.5|4017.5|4022.5|4016.5|4023.5|4017.5|4022.5|4016.5|28
1726044930000|2024-09-11 08:55:30|4022.9|4016.9|4023.5|4017.5|4023.5|4017.5|4022.9|4016.9|11
1726044940000|2024-09-11 08:55:40|4024|4018|4024|4018|4024|4018|4024|4018|1
1726044950000|2024-09-11 08:55:50|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1726044970000|2024-09-11 08:56:10|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|0
1726044980000|2024-09-11 08:56:20|4023.5|4017.5|4023.4|4017.4|4023.5|4017.5|4023.4|4017.4|0
1726045000000|2024-09-11 08:56:40|4022.9|4016.9|4022.4|4016.4|4022.9|4016.9|4022.4|4016.4|0
1726045020000|2024-09-11 08:57:00|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|3
1726045030000|2024-09-11 08:57:10|4023.3|4017.3|4023.4|4017.4|4023.4|4017.4|4023.3|4017.3|1
1726045040000|2024-09-11 08:57:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|14
1726045050000|2024-09-11 08:57:30|4025.5|4019.5|4024.8|4018.8|4025.5|4019.5|4024.8|4018.8|74
1726045060000|2024-09-11 08:57:40|4025.5|4019.5|4025.4|4019.4|4025.5|4019.5|4025.4|4019.4|0
1726045080000|2024-09-11 08:58:00|4025.9|4019.9|4025.5|4019.5|4025.9|4019.9|4025.5|4019.5|5
1726045090000|2024-09-11 08:58:10|4026.3|4020.3|4025.5|4019.5|4026.3|4020.3|4025.5|4019.5|6
1726045110000|2024-09-11 08:58:30|4025.4|4019.4|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|1
1726045120000|2024-09-11 08:58:40|4025|4019|4024.9|4018.9|4025|4019|4024.9|4018.9|0
1726045130000|2024-09-11 08:58:50|4024.5|4018.5|4025|4019|4025|4019|4024.5|4018.5|1
1726045140000|2024-09-11 08:59:00|4025.5|4019.5|4024.9|4018.9|4025.5|4019.5|4024.9|4018.9|1
1726045150000|2024-09-11 08:59:10|4025|4019|4025|4019|4025|4019|4025|4019|0
1726045160000|2024-09-11 08:59:20|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1726045180000|2024-09-11 08:59:40|4025|4019|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|0
1726045190000|2024-09-11 08:59:50|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|6
1726045200000|2024-09-11 09:00:00|4025.5|4019.5|4025.9|4019.9|4026.5|4020.5|4025.5|4019.5|11
1726045210000|2024-09-11 09:00:10|4025.5|4019.5|4025.9|4019.9|4025.9|4019.9|4025.5|4019.5|1
1726045220000|2024-09-11 09:00:20|4025|4019|4024.5|4018.5|4025.5|4019.5|4024.5|4018.5|0
1726045230000|2024-09-11 09:00:30|4023.5|4017.5|4023.5|4017.5|4023.9|4017.9|4023.5|4017.5|2
1726045240000|2024-09-11 09:00:40|4023.3|4017.3|4022.9|4016.9|4023.3|4017.3|4022.9|4016.9|2
1726045250000|2024-09-11 09:00:50|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|1
1726045260000|2024-09-11 09:01:00|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1726045270000|2024-09-11 09:01:10|4023.5|4017.5|4022.9|4016.9|4023.5|4017.5|4022.9|4016.9|0
1726045280000|2024-09-11 09:01:20|4022.5|4016.5|4021.9|4015.9|4023|4017|4021.9|4015.9|1
1726045300000|2024-09-11 09:01:40|4021|4015|4020.9|4014.9|4021|4015|4020.9|4014.9|4
1726045320000|2024-09-11 09:02:00|4021|4015|4021|4015|4021|4015|4020.9|4014.9|0
1726045330000|2024-09-11 09:02:10|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|2
1726045340000|2024-09-11 09:02:20|4022.5|4016.5|4022.5|4016.5|4022.9|4016.9|4021.9|4015.9|0
1726045350000|2024-09-11 09:02:30|4022|4016|4021.9|4015.9|4022|4016|4021.9|4015.9|0
1726045360000|2024-09-11 09:02:40|4022|4016|4020.9|4014.9|4022|4016|4020.9|4014.9|0
1726045370000|2024-09-11 09:02:50|4021.4|4015.4|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|0
1726045380000|2024-09-11 09:03:00|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1726045390000|2024-09-11 09:03:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1726045400000|2024-09-11 09:03:20|4020|4014|4020|4014|4020|4014|4020|4014|0
1726045410000|2024-09-11 09:03:30|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1726045420000|2024-09-11 09:03:40|4019.5|4013.5|4020.5|4014.5|4020.5|4014.5|4019.5|4013.5|5
1726045430000|2024-09-11 09:03:50|4020|4014|4020|4014|4020.5|4014.5|4020|4014|1
1726045440000|2024-09-11 09:04:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1726045450000|2024-09-11 09:04:10|4019.5|4013.5|4020|4014|4020|4014|4019.5|4013.5|0
1726045460000|2024-09-11 09:04:20|4020.9|4014.9|4021|4015|4021|4015|4020.5|4014.5|1
1726045470000|2024-09-11 09:04:30|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1726045480000|2024-09-11 09:04:40|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.5|4015.5|0
1726045490000|2024-09-11 09:04:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1726045500000|2024-09-11 09:05:00|4020|4014|4020.9|4014.9|4020.9|4014.9|4020|4014|0
1726045510000|2024-09-11 09:05:10|4020.5|4014.5|4020.9|4014.9|4020.9|4014.9|4020.5|4014.5|1
1726045560000|2024-09-11 09:06:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1726045600000|2024-09-11 09:06:40|4019.5|4013.5|4019.9|4013.9|4019.9|4013.9|4019.4|4013.4|2
1726045610000|2024-09-11 09:06:50|4019.5|4013.5|4018.9|4012.9|4019.5|4013.5|4018.9|4012.9|1
1726045630000|2024-09-11 09:07:10|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1726045640000|2024-09-11 09:07:20|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1726045650000|2024-09-11 09:07:30|4018.5|4012.5|4018.4|4012.4|4018.5|4012.5|4018.4|4012.4|0
1726045660000|2024-09-11 09:07:40|4018.5|4012.5|4018.9|4012.9|4018.9|4012.9|4018.3|4012.3|3
1726045670000|2024-09-11 09:07:50|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1726045680000|2024-09-11 09:08:00|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1726045730000|2024-09-11 09:08:50|4019|4013|4019.9|4013.9|4020.4|4014.4|4019|4013|3
1726045740000|2024-09-11 09:09:00|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1726045750000|2024-09-11 09:09:10|4020.4|4014.4|4020.5|4014.5|4020.5|4014.5|4020.4|4014.4|0
1726045770000|2024-09-11 09:09:30|4020.9|4014.9|4020.5|4014.5|4020.9|4014.9|4020.5|4014.5|1
1726045780000|2024-09-11 09:09:40|4020.4|4014.4|4020.5|4014.5|4020.5|4014.5|4020.4|4014.4|0
1726045790000|2024-09-11 09:09:50|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|5
1726045810000|2024-09-11 09:10:10|4021.9|4015.9|4022|4016|4022|4016|4021.9|4015.9|2
1726045820000|2024-09-11 09:10:20|4022.5|4016.5|4022|4016|4022.5|4016.5|4022|4016|1
1726045850000|2024-09-11 09:10:50|4022.9|4016.9|4023.9|4017.9|4023.9|4017.9|4022.9|4016.9|4
1726045870000|2024-09-11 09:11:10|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|2
1726045880000|2024-09-11 09:11:20|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|9
1726045890000|2024-09-11 09:11:30|4024.5|4018.5|4024|4018|4024.5|4018.5|4024|4018|1
1726045900000|2024-09-11 09:11:40|||||||||1
1726045920000|2024-09-11 09:12:00|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1726045930000|2024-09-11 09:12:10|4025|4019|4025|4019|4025|4019|4025|4019|2
1726045940000|2024-09-11 09:12:20|4024.5|4018.5|4023.5|4017.5|4024.5|4018.5|4023.5|4017.5|2
1726045950000|2024-09-11 09:12:30|4024.4|4018.4|4024|4018|4024.4|4018.4|4024|4018|1
1726045960000|2024-09-11 09:12:40|4023.6|4017.6|4024.5|4018.5|4024.9|4018.9|4023.6|4017.6|1
1726045970000|2024-09-11 09:12:50|4024|4018|4024|4018|4024|4018|4024|4018|0
1726046000000|2024-09-11 09:13:20|4024.9|4018.9|4025|4019|4025|4019|4024.9|4018.9|0
1726046010000|2024-09-11 09:13:30|4024.6|4018.6|4024|4018|4024.6|4018.6|4024|4018|2
1726046020000|2024-09-11 09:13:40|4024.5|4018.5|4023.5|4017.5|4024.5|4018.5|4023.5|4017.5|2
1726046040000|2024-09-11 09:14:00|4024|4018|4024|4018|4024|4018|4024|4018|1
1726046050000|2024-09-11 09:14:10|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|1
1726046070000|2024-09-11 09:14:30|4025|4019|4025|4019|4025|4019|4025|4019|2
1726046080000|2024-09-11 09:14:40|4025.5|4019.5|4025|4019|4025.5|4019.5|4025|4019|0
1726046090000|2024-09-11 09:14:50|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|6
1726046100000|2024-09-11 09:15:00|4026.5|4020.5|4025.9|4019.9|4026.5|4020.5|4025.5|4019.5|43
1726046130000|2024-09-11 09:15:30|4026.4|4020.4|4026.5|4020.5|4026.9|4020.9|4026.4|4020.4|1
1726046140000|2024-09-11 09:15:40|4026.4|4020.4|4026.5|4020.5|4026.5|4020.5|4026.4|4020.4|0
1726046160000|2024-09-11 09:16:00|4026.9|4020.9|4027.4|4021.4|4027.5|4021.5|4026.9|4020.9|2
1726046170000|2024-09-11 09:16:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4026.9|4020.9|0
1726046190000|2024-09-11 09:16:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|27
1726046220000|2024-09-11 09:17:00|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|10
1726046260000|2024-09-11 09:17:40|||||||||1
1726046270000|2024-09-11 09:17:50|||||||||3
1726046280000|2024-09-11 09:18:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|2
1726046290000|2024-09-11 09:18:10|4033.4|4027.4|4032.8|4026.8|4033.9|4027.9|4032.8|4026.8|25
1726046300000|2024-09-11 09:18:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|5
1726046310000|2024-09-11 09:18:30|4033.1|4027.1|4034.3|4028.3|4034.3|4028.3|4033.1|4027.1|5
1726046320000|2024-09-11 09:18:40|4035.2|4029.2|4035.3|4029.3|4035.3|4029.3|4035.2|4029.2|5
1726046330000|2024-09-11 09:18:50|||||||||1
1726046350000|2024-09-11 09:19:10|||||||||3
1726046360000|2024-09-11 09:19:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|8
1726046370000|2024-09-11 09:19:30|4035.3|4029.3|4037.3|4031.3|4037.3|4031.3|4035.3|4029.3|6
1726046380000|2024-09-11 09:19:40|4037.2|4031.2|4036.8|4030.8|4037.2|4031.2|4036.8|4030.8|3
1726046400000|2024-09-11 09:20:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726046410000|2024-09-11 09:20:10|4035.4|4029.4|4035.3|4029.3|4035.4|4029.4|4035.3|4029.3|20
1726046420000|2024-09-11 09:20:20|4035.2|4029.2|4035.3|4029.3|4035.3|4029.3|4035.2|4029.2|9
1726046450000|2024-09-11 09:20:50|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|5
1726046460000|2024-09-11 09:21:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1726046470000|2024-09-11 09:21:10|4035.7|4029.7|4035.3|4029.3|4035.7|4029.7|4035.3|4029.3|0
1726046480000|2024-09-11 09:21:20|4035.4|4029.4|4036.3|4030.3|4036.3|4030.3|4035.4|4029.4|4
1726046490000|2024-09-11 09:21:30|4036.7|4030.7|4035.3|4029.3|4036.9|4030.9|4035.3|4029.3|1
1726046530000|2024-09-11 09:22:10|4035.2|4029.2|4035.3|4029.3|4035.3|4029.3|4035.2|4029.2|0
1726046540000|2024-09-11 09:22:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|8
1726046550000|2024-09-11 09:22:30|4035.3|4029.3|4035.2|4029.2|4035.3|4029.3|4035.2|4029.2|2
1726046560000|2024-09-11 09:22:40|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|0
1726046580000|2024-09-11 09:23:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726046590000|2024-09-11 09:23:10|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.2|4029.2|0
1726046600000|2024-09-11 09:23:20|4035.2|4029.2|4032.3|4026.3|4035.2|4029.2|4032.3|4026.3|33
1726046630000|2024-09-11 09:23:50|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1726046640000|2024-09-11 09:24:00|||||||||3
1726046660000|2024-09-11 09:24:20|4032.3|4026.3|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|0
1726046670000|2024-09-11 09:24:30|4032.3|4026.3|4033.3|4027.3|4033.3|4027.3|4032.3|4026.3|7
1726046680000|2024-09-11 09:24:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1726046690000|2024-09-11 09:24:50|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|2
1726046700000|2024-09-11 09:25:00|4033.2|4027.2|4032.2|4026.2|4033.2|4027.2|4032.2|4026.2|3
1726046710000|2024-09-11 09:25:10|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|0
1726046720000|2024-09-11 09:25:20|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1726046730000|2024-09-11 09:25:30|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|19
1726046750000|2024-09-11 09:25:50|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1726046770000|2024-09-11 09:26:10|4030.3|4024.3|4030.2|4024.2|4030.3|4024.3|4030.2|4024.2|0
1726046780000|2024-09-11 09:26:20|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1726046800000|2024-09-11 09:26:40|4031.3|4025.3|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|14
1726046810000|2024-09-11 09:26:50|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|3
1726046820000|2024-09-11 09:27:00|4031.4|4025.4|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|1
1726046850000|2024-09-11 09:27:30|4031.4|4025.4|4031.7|4025.7|4031.8|4025.8|4031.3|4025.3|3
1726046860000|2024-09-11 09:27:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1726046870000|2024-09-11 09:27:50|4031.4|4025.4|4031.3|4025.3|4031.4|4025.4|4031.3|4025.3|0
1726046880000|2024-09-11 09:28:00|4031.4|4025.4|4031.3|4025.3|4031.4|4025.4|4031.3|4025.3|0
1726046900000|2024-09-11 09:28:20|4030.9|4024.9|4030.3|4024.3|4030.9|4024.9|4030.3|4024.3|0
1726046910000|2024-09-11 09:28:30|||||||||3
1726046920000|2024-09-11 09:28:40|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|0
1726046930000|2024-09-11 09:28:50|4030.3|4024.3|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|0
1726046940000|2024-09-11 09:29:00|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1726046950000|2024-09-11 09:29:10|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1726046960000|2024-09-11 09:29:20|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1726046980000|2024-09-11 09:29:40|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1726046990000|2024-09-11 09:29:50|4031.2|4025.2|4031.3|4025.3|4031.3|4025.3|4030.9|4024.9|8
1726047000000|2024-09-11 09:30:00|4031.4|4025.4|4030.8|4024.8|4031.4|4025.4|4030.8|4024.8|2
1726047020000|2024-09-11 09:30:20|||||||||2
1726047030000|2024-09-11 09:30:30|4030.9|4024.9|4031.3|4025.3|4031.3|4025.3|4030.9|4024.9|0
1726047050000|2024-09-11 09:30:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|2
1726047060000|2024-09-11 09:31:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.7|4024.7|0
1726047070000|2024-09-11 09:31:10|4030.7|4024.7|4030.3|4024.3|4030.7|4024.7|4029.8|4023.8|1
1726047080000|2024-09-11 09:31:20|4029.8|4023.8|4029.2|4023.2|4029.8|4023.8|4029.2|4023.2|0
1726047090000|2024-09-11 09:31:30|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.2|4023.2|0
1726047100000|2024-09-11 09:31:40|4029.2|4023.2|4027.8|4021.8|4029.2|4023.2|4027.7|4021.7|1
1726047110000|2024-09-11 09:31:50|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|9
1726047120000|2024-09-11 09:32:00|4028.9|4022.9|4029.3|4023.3|4029.3|4023.3|4028.9|4022.9|0
1726047130000|2024-09-11 09:32:10|4029.4|4023.4|4029.8|4023.8|4029.8|4023.8|4029.4|4023.4|2
1726047140000|2024-09-11 09:32:20|4029.9|4023.9|4029.3|4023.3|4029.9|4023.9|4028.9|4022.9|0
1726047150000|2024-09-11 09:32:30|4028.9|4022.9|4028.7|4022.7|4028.9|4022.9|4028.7|4022.7|0
1726047160000|2024-09-11 09:32:40|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|8
1726047170000|2024-09-11 09:32:50|4026.4|4020.4|4026.2|4020.2|4026.4|4020.4|4026.2|4020.2|8
1726047180000|2024-09-11 09:33:00|4025.6|4019.6|4025.7|4019.7|4026.2|4020.2|4025.2|4019.2|4
1726047190000|2024-09-11 09:33:10|4026.1|4020.1|4025.2|4019.2|4026.6|4020.6|4025.2|4019.2|3
1726047200000|2024-09-11 09:33:20|4025.3|4019.3|4024.7|4018.7|4025.3|4019.3|4024.7|4018.7|1
1726047210000|2024-09-11 09:33:30|||||||||5
1726047220000|2024-09-11 09:33:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1726047230000|2024-09-11 09:33:50|4024.7|4018.7|4024.7|4018.7|4025.1|4019.1|4024.7|4018.7|11
1726047240000|2024-09-11 09:34:00|4025.1|4019.1|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|1
1726047250000|2024-09-11 09:34:10|4024.8|4018.8|4024|4018|4024.8|4018.8|4024|4018|4
1726047260000|2024-09-11 09:34:20|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|13
1726047270000|2024-09-11 09:34:30|4022.3|4016.3|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|7
1726047280000|2024-09-11 09:34:40|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|9
1726047290000|2024-09-11 09:34:50|4024.5|4018.5|4026.1|4020.1|4026.1|4020.1|4024.5|4018.5|19
1726047300000|2024-09-11 09:35:00|4026.5|4020.5|4026.1|4020.1|4026.5|4020.5|4026.1|4020.1|1
1726047310000|2024-09-11 09:35:10|4024.5|4018.5|4023.6|4017.6|4024.5|4018.5|4023.6|4017.6|5
1726047330000|2024-09-11 09:35:30|4023.7|4017.7|4023.7|4017.7|4024.2|4018.2|4023.3|4017.3|2
1726047340000|2024-09-11 09:35:40|4022.9|4016.9|4022.7|4016.7|4022.9|4016.9|4022.7|4016.7|1
1726047350000|2024-09-11 09:35:50|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1726047360000|2024-09-11 09:36:00|4022.9|4016.9|4022.2|4016.2|4022.9|4016.9|4022.2|4016.2|14
1726047370000|2024-09-11 09:36:10|4022.1|4016.1|4021.7|4015.7|4022.1|4016.1|4021.7|4015.7|0
1726047380000|2024-09-11 09:36:20|4021.6|4015.6|4022.6|4016.6|4022.7|4016.7|4021.1|4015.1|10
1726047400000|2024-09-11 09:36:40|4021.7|4015.7|4022.6|4016.6|4022.6|4016.6|4021.7|4015.7|21
1726047410000|2024-09-11 09:36:50|4022.7|4016.7|4023.1|4017.1|4023.1|4017.1|4022.7|4016.7|0
1726047420000|2024-09-11 09:37:00|4022.7|4016.7|4022.1|4016.1|4022.7|4016.7|4022.1|4016.1|1
1726047430000|2024-09-11 09:37:10|4021.7|4015.7|4021.7|4015.7|4022.1|4016.1|4021.6|4015.6|2
1726047440000|2024-09-11 09:37:20|4022.1|4016.1|4021.7|4015.7|4022.1|4016.1|4021.7|4015.7|1
1726047450000|2024-09-11 09:37:30|4020.5|4014.5|4020.1|4014.1|4020.5|4014.5|4020.1|4014.1|19
1726047460000|2024-09-11 09:37:40|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4018.6|4012.6|3
1726047480000|2024-09-11 09:38:00|4019.7|4013.7|4020.1|4014.1|4020.1|4014.1|4019.7|4013.7|4
1726047490000|2024-09-11 09:38:10|4019.7|4013.7|4020.7|4014.7|4020.7|4014.7|4019.7|4013.7|0
1726047500000|2024-09-11 09:38:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1726047520000|2024-09-11 09:38:40|4021.7|4015.7|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|1
1726047530000|2024-09-11 09:38:50|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1726047550000|2024-09-11 09:39:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|6
1726047560000|2024-09-11 09:39:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.2|4015.2|0
1726047570000|2024-09-11 09:39:30|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1726047590000|2024-09-11 09:39:50|4021.1|4015.1|4021.7|4015.7|4021.7|4015.7|4020.2|4014.2|10
1726047600000|2024-09-11 09:40:00|4021.3|4015.3|4021.2|4015.2|4021.3|4015.3|4021.2|4015.2|0
1726047610000|2024-09-11 09:40:10|4021.1|4015.1|4021.3|4015.3|4021.3|4015.3|4021.1|4015.1|0
1726047620000|2024-09-11 09:40:20|4021.7|4015.7|4021.3|4015.3|4022.7|4016.7|4021.3|4015.3|8
1726047630000|2024-09-11 09:40:30|||||||||1
1726047640000|2024-09-11 09:40:40|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|1
1726047650000|2024-09-11 09:40:50|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1726047660000|2024-09-11 09:41:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|1
1726047670000|2024-09-11 09:41:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1726047680000|2024-09-11 09:41:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|2
1726047690000|2024-09-11 09:41:30|4020.9|4014.9|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|4
1726047720000|2024-09-11 09:42:00|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1726047730000|2024-09-11 09:42:10|4021.7|4015.7|4022.2|4016.2|4022.3|4016.3|4021.7|4015.7|1
1726047740000|2024-09-11 09:42:20|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1726047750000|2024-09-11 09:42:30|4023.3|4017.3|4023.6|4017.6|4024|4018|4023.2|4017.2|100
1726047780000|2024-09-11 09:43:00|4023.2|4017.2|4023.6|4017.6|4024.6|4018.6|4023.2|4017.2|9
1726047790000|2024-09-11 09:43:10|4023.5|4017.5|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|1
1726047800000|2024-09-11 09:43:20|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.1|4017.1|2
1726047810000|2024-09-11 09:43:30|4023.6|4017.6|4024.6|4018.6|4024.6|4018.6|4023.6|4017.6|10
1726047820000|2024-09-11 09:43:40|4025|4019|4024.7|4018.7|4025|4019|4024.7|4018.7|5
1726047830000|2024-09-11 09:43:50|4024.6|4018.6|4024.7|4018.7|4024.7|4018.7|4024.6|4018.6|2
1726047840000|2024-09-11 09:44:00|4024.6|4018.6|4025.4|4019.4|4025.4|4019.4|4024.6|4018.6|4
1726047850000|2024-09-11 09:44:10|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.5|4018.5|2
1726047870000|2024-09-11 09:44:30|4024.7|4018.7|4025.5|4019.5|4025.5|4019.5|4024.7|4018.7|1
1726047880000|2024-09-11 09:44:40|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1726047890000|2024-09-11 09:44:50|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1726047900000|2024-09-11 09:45:00|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4025.6|4019.6|0
1726047910000|2024-09-11 09:45:10|4025.3|4019.3|4024.5|4018.5|4025.3|4019.3|4024.5|4018.5|1
1726047920000|2024-09-11 09:45:20|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1726047930000|2024-09-11 09:45:30|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.1|4019.1|1
1726047940000|2024-09-11 09:45:40|4025.1|4019.1|4025.6|4019.6|4025.6|4019.6|4025.1|4019.1|1
1726047950000|2024-09-11 09:45:50|4025.7|4019.7|4025.5|4019.5|4025.7|4019.7|4025.5|4019.5|0
1726047970000|2024-09-11 09:46:10|4025.1|4019.1|4022.7|4016.7|4025.1|4019.1|4022.7|4016.7|6
1726047980000|2024-09-11 09:46:20|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1726047990000|2024-09-11 09:46:30|4023.6|4017.6|4023.7|4017.7|4023.8|4017.8|4023.6|4017.6|0
1726048010000|2024-09-11 09:46:50|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|8
1726048020000|2024-09-11 09:47:00|4020.6|4014.6|4020.5|4014.5|4020.7|4014.7|4019.7|4013.7|16
1726048030000|2024-09-11 09:47:10|4019.3|4013.3|4018.9|4012.9|4019.3|4013.3|4018.3|4012.3|40
1726048040000|2024-09-11 09:47:20|4018.5|4012.5|4018.3|4012.3|4018.5|4012.5|4018.3|4012.3|0
1726048050000|2024-09-11 09:47:30|4018.7|4012.7|4019.7|4013.7|4019.7|4013.7|4018.7|4012.7|78
1726048070000|2024-09-11 09:47:50|4019.3|4013.3|4018.7|4012.7|4019.3|4013.3|4018.3|4012.3|1
1726048080000|2024-09-11 09:48:00|4018.9|4012.9|4017.8|4011.8|4018.9|4012.9|4017.8|4011.8|19
1726048090000|2024-09-11 09:48:10|4017.3|4011.3|4016.7|4010.7|4017.4|4011.4|4015.9|4009.9|77
1726048100000|2024-09-11 09:48:20|4017.3|4011.3|4017.7|4011.7|4018.3|4012.3|4017.3|4011.3|24
1726048110000|2024-09-11 09:48:30|4017.8|4011.8|4018.3|4012.3|4018.7|4012.7|4017.8|4011.8|1
1726048120000|2024-09-11 09:48:40|4018.7|4012.7|4017.6|4011.6|4018.7|4012.7|4015.8|4009.8|15
1726048130000|2024-09-11 09:48:50|4017.7|4011.7|4015.3|4009.3|4017.7|4011.7|4015.3|4009.3|53
1726048140000|2024-09-11 09:49:00|4015.7|4009.7|4015.8|4009.8|4015.8|4009.8|4015.3|4009.3|3
1726048150000|2024-09-11 09:49:10|4016.2|4010.2|4013.7|4007.7|4016.2|4010.2|4013.3|4007.3|66
1726048160000|2024-09-11 09:49:20|||||||||2
1726048170000|2024-09-11 09:49:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|3
1726048180000|2024-09-11 09:49:40|4012.9|4006.9|4010.8|4004.8|4012.9|4006.9|4010.3|4004.3|27
1726048190000|2024-09-11 09:49:50|4010.7|4004.7|4009.9|4003.9|4010.7|4004.7|4009.9|4003.9|10
1726048200000|2024-09-11 09:50:00|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1726048210000|2024-09-11 09:50:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|2
1726048230000|2024-09-11 09:50:30|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|20
1726048240000|2024-09-11 09:50:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.3|4003.3|9
1726048260000|2024-09-11 09:51:00|4009.3|4003.3|4006.9|4000.9|4009.3|4003.3|4006.8|4000.8|12
1726048270000|2024-09-11 09:51:10|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|0
1726048280000|2024-09-11 09:51:20|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1726048290000|2024-09-11 09:51:30|4007.3|4001.3|4007.7|4001.7|4008.7|4002.7|4007.3|4001.3|3
1726048300000|2024-09-11 09:51:40|4007.8|4001.8|4007.7|4001.7|4007.8|4001.8|4007.7|4001.7|0
1726048310000|2024-09-11 09:51:50|4007.8|4001.8|4007.7|4001.7|4007.8|4001.8|4007.7|4001.7|0
1726048320000|2024-09-11 09:52:00|4007.8|4001.8|4008.7|4002.7|4008.7|4002.7|4007.8|4001.8|1
1726048330000|2024-09-11 09:52:10|4010.3|4004.3|4010.7|4004.7|4010.7|4004.7|4010.3|4004.3|15
1726048340000|2024-09-11 09:52:20|4010.3|4004.3|4010.7|4004.7|4010.7|4004.7|4010.3|4004.3|26
1726048350000|2024-09-11 09:52:30|4010.3|4004.3|4008.7|4002.7|4010.7|4004.7|4008.7|4002.7|16
1726048360000|2024-09-11 09:52:40|||||||||4
1726048370000|2024-09-11 09:52:50|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1726048380000|2024-09-11 09:53:00|4008.3|4002.3|4007.6|4001.6|4008.3|4002.3|4007.2|4001.2|1
1726048390000|2024-09-11 09:53:10|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1726048410000|2024-09-11 09:53:30|4008.1|4002.1|4007.8|4001.8|4008.1|4002.1|4007.7|4001.7|2
1726048420000|2024-09-11 09:53:40|4008.2|4002.2|4006.7|4000.7|4008.2|4002.2|4006.3|4000.3|3
1726048430000|2024-09-11 09:53:50|4006.6|4000.6|4006.2|4000.2|4006.6|4000.6|4006.2|4000.2|3
1726048440000|2024-09-11 09:54:00|4006.6|4000.6|4006.7|4000.7|4006.7|4000.7|4006.2|4000.2|13
1726048450000|2024-09-11 09:54:10|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|1
1726048460000|2024-09-11 09:54:20|4008.5|4002.5|4008.1|4002.1|4008.5|4002.5|4008.1|4002.1|1
1726048470000|2024-09-11 09:54:30|4009|4003|4007.8|4001.8|4009|4003|4007.8|4001.8|3
1726048480000|2024-09-11 09:54:40|4008.6|4002.6|4008.7|4002.7|4008.7|4002.7|4008.6|4002.6|0
1726048500000|2024-09-11 09:55:00|4009.6|4003.6|4009.8|4003.8|4009.9|4003.9|4009.6|4003.6|0
1726048510000|2024-09-11 09:55:10|4009.7|4003.7|4010.3|4004.3|4010.3|4004.3|4009.7|4003.7|0
1726048520000|2024-09-11 09:55:20|4010.7|4004.7|4010.7|4004.7|4010.9|4004.9|4010.7|4004.7|2
1726048530000|2024-09-11 09:55:30|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1726048540000|2024-09-11 09:55:40|4011.7|4005.7|4012.3|4006.3|4012.5|4006.5|4011.7|4005.7|3
1726048550000|2024-09-11 09:55:50|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|1
1726048560000|2024-09-11 09:56:00|4013.5|4007.5|4013.2|4007.2|4013.7|4007.7|4013.2|4007.2|0
1726048570000|2024-09-11 09:56:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|1
1726048580000|2024-09-11 09:56:20|4012.9|4006.9|4012.8|4006.8|4012.9|4006.9|4012.8|4006.8|0
1726048590000|2024-09-11 09:56:30|4012.9|4006.9|4013.3|4007.3|4013.3|4007.3|4012.9|4006.9|0
1726048600000|2024-09-11 09:56:40|4013.7|4007.7|4014.1|4008.1|4014.1|4008.1|4013.3|4007.3|1
1726048610000|2024-09-11 09:56:50|4013.3|4007.3|4013.7|4007.7|4013.7|4007.7|4013.3|4007.3|10
1726048630000|2024-09-11 09:57:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1726048640000|2024-09-11 09:57:20|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1726048660000|2024-09-11 09:57:40|4013.3|4007.3|4013.3|4007.3|4013.7|4007.7|4013.3|4007.3|0
1726048680000|2024-09-11 09:58:00|4013.2|4007.2|4013.7|4007.7|4013.7|4007.7|4013.2|4007.2|1
1726048690000|2024-09-11 09:58:10|4013.3|4007.3|4013.2|4007.2|4013.3|4007.3|4013.2|4007.2|0
1726048700000|2024-09-11 09:58:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1726048710000|2024-09-11 09:58:30|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1726048740000|2024-09-11 09:59:00|4012.1|4006.1|4011.7|4005.7|4012.1|4006.1|4011.7|4005.7|5
1726048750000|2024-09-11 09:59:10|4010.7|4004.7|4013.7|4007.7|4013.7|4007.7|4010.7|4004.7|11
1726048760000|2024-09-11 09:59:20|4013.6|4007.6|4013.7|4007.7|4013.7|4007.7|4013.6|4007.6|0
1726048780000|2024-09-11 09:59:40|4014.1|4008.1|4013.8|4007.8|4014.1|4008.1|4013.8|4007.8|2
1726048790000|2024-09-11 09:59:50|4013.9|4007.9|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1726048800000|2024-09-11 10:00:00|||||||||14
1726048810000|2024-09-11 10:00:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4
1726048820000|2024-09-11 10:00:20|4012.8|4006.8|4012.7|4006.7|4012.8|4006.8|4012.2|4006.2|0
1726048830000|2024-09-11 10:00:30|4012.8|4006.8|4011.7|4005.7|4012.8|4006.8|4011.7|4005.7|10
1726048840000|2024-09-11 10:00:40|4011.3|4005.3|4009.7|4003.7|4011.3|4005.3|4009.7|4003.7|11
1726048870000|2024-09-11 10:01:10|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|3
1726048880000|2024-09-11 10:01:20|4010.6|4004.6|4008.7|4002.7|4010.6|4004.6|4008.7|4002.7|10
1726048890000|2024-09-11 10:01:30|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1726048900000|2024-09-11 10:01:40|4009.6|4003.6|4009.6|4003.6|4009.7|4003.7|4009.6|4003.6|0
1726048920000|2024-09-11 10:02:00|4010.7|4004.7|4010.7|4004.7|4010.8|4004.8|4010.5|4004.5|15
1726048930000|2024-09-11 10:02:10|||||||||1
1726048940000|2024-09-11 10:02:20|4010.6|4004.6|4010.7|4004.7|4010.7|4004.7|4010.6|4004.6|0
1726048950000|2024-09-11 10:02:30|4010.8|4004.8|4012.1|4006.1|4012.1|4006.1|4010.8|4004.8|1
1726048960000|2024-09-11 10:02:40|4012.7|4006.7|4013.1|4007.1|4013.1|4007.1|4012.7|4006.7|3
1726048970000|2024-09-11 10:02:50|4013.6|4007.6|4013.1|4007.1|4014.1|4008.1|4013.1|4007.1|3
1726048980000|2024-09-11 10:03:00|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|0
1726048990000|2024-09-11 10:03:10|4013.7|4007.7|4013.5|4007.5|4013.7|4007.7|4013.5|4007.5|1
1726049010000|2024-09-11 10:03:30|4012.7|4006.7|4013.7|4007.7|4013.7|4007.7|4012.7|4006.7|8
1726049030000|2024-09-11 10:03:50|4013.6|4007.6|4013.7|4007.7|4013.7|4007.7|4013.1|4007.1|0
1726049040000|2024-09-11 10:04:00|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1726049050000|2024-09-11 10:04:10|4014.2|4008.2|4014.3|4008.3|4014.3|4008.3|4014.2|4008.2|23
1726049060000|2024-09-11 10:04:20|4014.2|4008.2|4014.1|4008.1|4014.2|4008.2|4014.1|4008.1|0
1726049110000|2024-09-11 10:05:10|||||||||1
1726049130000|2024-09-11 10:05:30|||||||||1
1726049160000|2024-09-11 10:06:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4
1726049170000|2024-09-11 10:06:10|4012.2|4006.2|4011.2|4005.2|4012.2|4006.2|4011.2|4005.2|3
1726049180000|2024-09-11 10:06:20|4011.6|4005.6|4011.7|4005.7|4012.7|4006.7|4011.6|4005.6|4
1726049190000|2024-09-11 10:06:30|4011.6|4005.6|4011.7|4005.7|4011.7|4005.7|4011.6|4005.6|11
1726049210000|2024-09-11 10:06:50|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1726049220000|2024-09-11 10:07:00|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1726049230000|2024-09-11 10:07:10|4012.1|4006.1|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|0
1726049240000|2024-09-11 10:07:20|4012.1|4006.1|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|0
1726049250000|2024-09-11 10:07:30|4012.1|4006.1|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|1
1726049260000|2024-09-11 10:07:40|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726049270000|2024-09-11 10:07:50|4011.7|4005.7|4010.7|4004.7|4011.7|4005.7|4010.7|4004.7|7
1726049280000|2024-09-11 10:08:00|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1726049290000|2024-09-11 10:08:10|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|2
1726049300000|2024-09-11 10:08:20|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1726049310000|2024-09-11 10:08:30|4011.3|4005.3|4010.7|4004.7|4011.3|4005.3|4010.7|4004.7|1
1726049340000|2024-09-11 10:09:00|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|1
1726049350000|2024-09-11 10:09:10|4010.2|4004.2|4010.1|4004.1|4010.2|4004.2|4009.7|4003.7|6
1726049360000|2024-09-11 10:09:20|4010|4004|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|12
1726049370000|2024-09-11 10:09:30|4009.3|4003.3|4010.1|4004.1|4010.1|4004.1|4009.3|4003.3|3
1726049390000|2024-09-11 10:09:50|4009.7|4003.7|4009.1|4003.1|4009.7|4003.7|4009.1|4003.1|0
1726049400000|2024-09-11 10:10:00|4009.3|4003.3|4009.6|4003.6|4009.7|4003.7|4009.3|4003.3|5
1726049410000|2024-09-11 10:10:10|4009.5|4003.5|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|2
1726049420000|2024-09-11 10:10:20|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1726049430000|2024-09-11 10:10:30|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1726049460000|2024-09-11 10:11:00|4010.2|4004.2|4010.6|4004.6|4010.7|4004.7|4010.1|4004.1|3
1726049470000|2024-09-11 10:11:10|4011|4005|4011.6|4005.6|4011.7|4005.7|4011|4005|2
1726049480000|2024-09-11 10:11:20|4012|4006|4011.7|4005.7|4012|4006|4011.1|4005.1|2
1726049490000|2024-09-11 10:11:30|4011.6|4005.6|4011.5|4005.5|4011.6|4005.6|4011.5|4005.5|0
1726049500000|2024-09-11 10:11:40|4011.9|4005.9|4011.7|4005.7|4011.9|4005.9|4011.7|4005.7|0
1726049510000|2024-09-11 10:11:50|4011.6|4005.6|4011.7|4005.7|4011.7|4005.7|4011.6|4005.6|0
1726049520000|2024-09-11 10:12:00|4011.6|4005.6|4011.7|4005.7|4011.7|4005.7|4011.6|4005.6|0
1726049530000|2024-09-11 10:12:10|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1726049540000|2024-09-11 10:12:20|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1726049550000|2024-09-11 10:12:30|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|2
1726049560000|2024-09-11 10:12:40|4011.1|4005.1|4011.7|4005.7|4011.7|4005.7|4011.1|4005.1|5
1726049580000|2024-09-11 10:13:00|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1726049610000|2024-09-11 10:13:30|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|3
1726049630000|2024-09-11 10:13:50|4011.6|4005.6|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|0
1726049660000|2024-09-11 10:14:20|4013.1|4007.1|4013.2|4007.2|4013.2|4007.2|4013.1|4007.1|4
1726049670000|2024-09-11 10:14:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1726049680000|2024-09-11 10:14:40|4013.2|4007.2|4013.1|4007.1|4013.2|4007.2|4013.1|4007.1|1
1726049700000|2024-09-11 10:15:00|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4011.6|4005.6|14
1726049750000|2024-09-11 10:15:50|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1726049770000|2024-09-11 10:16:10|4016.1|4010.1|4016.1|4010.1|4016.2|4010.2|4016.1|4010.1|7
1726049780000|2024-09-11 10:16:20|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|1
1726049800000|2024-09-11 10:16:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1726049820000|2024-09-11 10:17:00|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|14
1726049830000|2024-09-11 10:17:10|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|0
1726049840000|2024-09-11 10:17:20|4016.1|4010.1|4016.1|4010.1|4016.3|4010.3|4016.1|4010.1|0
1726049850000|2024-09-11 10:17:30|4016.2|4010.2|4016.3|4010.3|4016.3|4010.3|4016.2|4010.2|1
1726049860000|2024-09-11 10:17:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1726049880000|2024-09-11 10:18:00|||||||||1
1726049900000|2024-09-11 10:18:20|4016.2|4010.2|4016.1|4010.1|4016.2|4010.2|4016.1|4010.1|0
1726049920000|2024-09-11 10:18:40|||||||||1
1726049940000|2024-09-11 10:19:00|4016.3|4010.3|4016.1|4010.1|4016.3|4010.3|4016.1|4010.1|10
1726049980000|2024-09-11 10:19:40|||||||||1
1726049990000|2024-09-11 10:19:50|4015.3|4009.3|4014.6|4008.6|4015.3|4009.3|4014.6|4008.6|10
1726050000000|2024-09-11 10:20:00|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|2
1726050010000|2024-09-11 10:20:10|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|1
1726050020000|2024-09-11 10:20:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726050030000|2024-09-11 10:20:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726050060000|2024-09-11 10:21:00|4012.2|4006.2|4012.1|4006.1|4012.2|4006.2|4012.1|4006.1|0
1726050080000|2024-09-11 10:21:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726050100000|2024-09-11 10:21:40|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726050120000|2024-09-11 10:22:00|4012.2|4006.2|4012.7|4006.7|4012.7|4006.7|4012.2|4006.2|7
1726050170000|2024-09-11 10:22:50|4012.1|4006.1|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|0
1726050240000|2024-09-11 10:24:00|4010.7|4004.7|4010.6|4004.6|4010.7|4004.7|4010.6|4004.6|2
1726050250000|2024-09-11 10:24:10|4010.7|4004.7|4011.1|4005.1|4011.1|4005.1|4010.7|4004.7|1
1726050260000|2024-09-11 10:24:20|||||||||1
1726050270000|2024-09-11 10:24:30|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|1
1726050300000|2024-09-11 10:25:00|4010.6|4004.6|4010.7|4004.7|4010.7|4004.7|4010.6|4004.6|0
1726050310000|2024-09-11 10:25:10|4010.6|4004.6|4011.6|4005.6|4011.6|4005.6|4010.6|4004.6|1
1726050340000|2024-09-11 10:25:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1726050350000|2024-09-11 10:25:50|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1726050360000|2024-09-11 10:26:00|4011.6|4005.6|4011.1|4005.1|4011.6|4005.6|4011.1|4005.1|1
1726050390000|2024-09-11 10:26:30|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1726050400000|2024-09-11 10:26:40|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1726050430000|2024-09-11 10:27:10|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1726050450000|2024-09-11 10:27:30|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|4
1726050460000|2024-09-11 10:27:40|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1726050470000|2024-09-11 10:27:50|4010.3|4004.3|4010.1|4004.1|4010.3|4004.3|4010.1|4004.1|0
1726050490000|2024-09-11 10:28:10|4010.6|4004.6|4010.7|4004.7|4010.7|4004.7|4010.6|4004.6|4
1726050500000|2024-09-11 10:28:20|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1726050520000|2024-09-11 10:28:40|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1726050540000|2024-09-11 10:29:00|4011.1|4005.1|4010.6|4004.6|4011.1|4005.1|4010.6|4004.6|1
1726050550000|2024-09-11 10:29:10|4010.2|4004.2|4010.1|4004.1|4010.2|4004.2|4010.1|4004.1|0
1726050560000|2024-09-11 10:29:20|4008.6|4002.6|4009.7|4003.7|4009.7|4003.7|4008.6|4002.6|31
1726050570000|2024-09-11 10:29:30|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1726050580000|2024-09-11 10:29:40|4010.2|4004.2|4010.7|4004.7|4010.7|4004.7|4010.2|4004.2|2
1726050590000|2024-09-11 10:29:50|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1726050600000|2024-09-11 10:30:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1726050610000|2024-09-11 10:30:10|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1726050620000|2024-09-11 10:30:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1726050650000|2024-09-11 10:30:50|||||||||1
1726050670000|2024-09-11 10:31:10|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1726050690000|2024-09-11 10:31:30|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|1
1726050710000|2024-09-11 10:31:50|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1726050720000|2024-09-11 10:32:00|4012.2|4006.2|4012.7|4006.7|4012.7|4006.7|4012.2|4006.2|5
1726050730000|2024-09-11 10:32:10|4013.1|4007.1|4013.3|4007.3|4013.7|4007.7|4013.1|4007.1|0
1726050740000|2024-09-11 10:32:20|4013.6|4007.6|4013.7|4007.7|4013.7|4007.7|4013.6|4007.6|0
1726050750000|2024-09-11 10:32:30|4013.6|4007.6|4013.7|4007.7|4013.7|4007.7|4013.6|4007.6|0
1726050760000|2024-09-11 10:32:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.2|4008.2|0
1726050770000|2024-09-11 10:32:50|||||||||1
1726050780000|2024-09-11 10:33:00|4014.7|4008.7|4015.1|4009.1|4015.1|4009.1|4014.7|4008.7|0
1726050790000|2024-09-11 10:33:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|1
1726050820000|2024-09-11 10:33:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|7
1726050830000|2024-09-11 10:33:50|4011.1|4005.1|4010.7|4004.7|4011.1|4005.1|4010.7|4004.7|8
1726050850000|2024-09-11 10:34:10|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1726050870000|2024-09-11 10:34:30|4010.7|4004.7|4011.7|4005.7|4011.7|4005.7|4010.7|4004.7|1
1726050880000|2024-09-11 10:34:40|4011.6|4005.6|4011.6|4005.6|4011.7|4005.7|4011.6|4005.6|0
1726050890000|2024-09-11 10:34:50|4011.7|4005.7|4012.7|4006.7|4013.2|4007.2|4011.7|4005.7|4
1726050900000|2024-09-11 10:35:00|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1726050940000|2024-09-11 10:35:40|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1726050950000|2024-09-11 10:35:50|4012.6|4006.6|4012.7|4006.7|4012.7|4006.7|4012.6|4006.6|0
1726050960000|2024-09-11 10:36:00|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1726050970000|2024-09-11 10:36:10|||||||||1
1726051000000|2024-09-11 10:36:40|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|0
1726051090000|2024-09-11 10:38:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1726051170000|2024-09-11 10:39:30|4016.2|4010.2|4016.1|4010.1|4016.2|4010.2|4016.1|4010.1|1
1726051210000|2024-09-11 10:40:10|||||||||1
1726051240000|2024-09-11 10:40:40|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|0
1726051250000|2024-09-11 10:40:50|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1726051260000|2024-09-11 10:41:00|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|0
1726051270000|2024-09-11 10:41:10|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1726051320000|2024-09-11 10:42:00|4015.2|4009.2|4015.5|4009.5|4015.5|4009.5|4015.2|4009.2|2
1726051330000|2024-09-11 10:42:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1726051360000|2024-09-11 10:42:40|4014.5|4008.5|4014.6|4008.6|4014.6|4008.6|4014.5|4008.5|1
1726051370000|2024-09-11 10:42:50|4015|4009|4015.1|4009.1|4015.1|4009.1|4015|4009|0
1726051380000|2024-09-11 10:43:00|4014.7|4008.7|4013.6|4007.6|4014.7|4008.7|4013.6|4007.6|2
1726051400000|2024-09-11 10:43:20|4013.5|4007.5|4013.6|4007.6|4013.6|4007.6|4013.5|4007.5|0
1726051410000|2024-09-11 10:43:30|4013.5|4007.5|4013.1|4007.1|4013.5|4007.5|4013.1|4007.1|1
1726051420000|2024-09-11 10:43:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|1
1726051430000|2024-09-11 10:43:50|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1726051440000|2024-09-11 10:44:00|4011.7|4005.7|4011.5|4005.5|4011.7|4005.7|4011.5|4005.5|0
1726051450000|2024-09-11 10:44:10|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1726051470000|2024-09-11 10:44:30|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1726051480000|2024-09-11 10:44:40|4011|4005|4010.6|4004.6|4011|4005|4010.6|4004.6|0
1726051490000|2024-09-11 10:44:50|4010.1|4004.1|4010.5|4004.5|4010.6|4004.6|4010.1|4004.1|1
1726051500000|2024-09-11 10:45:00|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.5|4004.5|0
1726051510000|2024-09-11 10:45:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1726051520000|2024-09-11 10:45:20|4010.6|4004.6|4011.6|4005.6|4011.6|4005.6|4010.6|4004.6|2
1726051530000|2024-09-11 10:45:30|4011.5|4005.5|4012.6|4006.6|4012.6|4006.6|4011.5|4005.5|2
1726051540000|2024-09-11 10:45:40|4012.5|4006.5|4011.5|4005.5|4012.5|4006.5|4011.5|4005.5|1
1726051550000|2024-09-11 10:45:50|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|5
1726051560000|2024-09-11 10:46:00|4010.7|4004.7|4011.5|4005.5|4011.5|4005.5|4010.7|4004.7|1
1726051570000|2024-09-11 10:46:10|4011.6|4005.6|4011.5|4005.5|4011.6|4005.6|4011.5|4005.5|0
1726051580000|2024-09-11 10:46:20|4011.7|4005.7|4012.5|4006.5|4012.6|4006.6|4011.7|4005.7|0
1726051590000|2024-09-11 10:46:30|4012.1|4006.1|4012.6|4006.6|4012.6|4006.6|4012.1|4006.1|0
1726051600000|2024-09-11 10:46:40|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.1|4006.1|0
1726051610000|2024-09-11 10:46:50|4012.1|4006.1|4012.5|4006.5|4012.6|4006.6|4012.1|4006.1|9
1726051620000|2024-09-11 10:47:00|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.5|4006.5|1
1726051630000|2024-09-11 10:47:10|4013.5|4007.5|4013.1|4007.1|4013.5|4007.5|4013.1|4007.1|0
1726051680000|2024-09-11 10:48:00|4012.1|4006.1|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|3
1726051720000|2024-09-11 10:48:40|4012|4006|4012.1|4006.1|4012.1|4006.1|4012|4006|0
1726051740000|2024-09-11 10:49:00|4012.5|4006.5|4013.1|4007.1|4013.1|4007.1|4012.5|4006.5|1
1726051760000|2024-09-11 10:49:20|4012.6|4006.6|4011.6|4005.6|4012.6|4006.6|4011.6|4005.6|5
1726051790000|2024-09-11 10:49:50|4012|4006|4012.6|4006.6|4012.6|4006.6|4012|4006|1
1726051800000|2024-09-11 10:50:00|4012.7|4006.7|4013.1|4007.1|4013.1|4007.1|4012.7|4006.7|0
1726051810000|2024-09-11 10:50:10|4012.6|4006.6|4013.6|4007.6|4013.6|4007.6|4012.6|4006.6|1
1726051820000|2024-09-11 10:50:20|4013.2|4007.2|4013.6|4007.6|4013.6|4007.6|4013.1|4007.1|0
1726051840000|2024-09-11 10:50:40|||||||||5
1726051870000|2024-09-11 10:51:10|4014|4008|4013.7|4007.7|4014.2|4008.2|4013.7|4007.7|3
1726051920000|2024-09-11 10:52:00|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1726051940000|2024-09-11 10:52:20|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|2
1726051960000|2024-09-11 10:52:40|4014.2|4008.2|4013.7|4007.7|4014.2|4008.2|4013.7|4007.7|3
1726051970000|2024-09-11 10:52:50|4013.5|4007.5|4013.1|4007.1|4013.5|4007.5|4013.1|4007.1|0
1726051980000|2024-09-11 10:53:00|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|1
1726052000000|2024-09-11 10:53:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726052020000|2024-09-11 10:53:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|3
1726052050000|2024-09-11 10:54:10|4013|4007|4012.7|4006.7|4013.1|4007.1|4012.7|4006.7|1
1726052060000|2024-09-11 10:54:20|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|0
1726052090000|2024-09-11 10:54:50|4012.5|4006.5|4012.6|4006.6|4012.6|4006.6|4012.5|4006.5|1
1726052100000|2024-09-11 10:55:00|4013|4007|4013.1|4007.1|4013.1|4007.1|4013|4007|0
1726052140000|2024-09-11 10:55:40|4013.2|4007.2|4013.6|4007.6|4013.6|4007.6|4013.2|4007.2|1
1726052150000|2024-09-11 10:55:50|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1726052160000|2024-09-11 10:56:00|4013.5|4007.5|4013.6|4007.6|4013.6|4007.6|4013.5|4007.5|3
1726052170000|2024-09-11 10:56:10|4014.1|4008.1|4013.7|4007.7|4014.1|4008.1|4013.7|4007.7|3
1726052180000|2024-09-11 10:56:20|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|1
1726052200000|2024-09-11 10:56:40|4013.5|4007.5|4014.1|4008.1|4014.1|4008.1|4013.5|4007.5|3
1726052220000|2024-09-11 10:57:00|4015.6|4009.6|4016.5|4010.5|4016.5|4010.5|4015.6|4009.6|22
1726052230000|2024-09-11 10:57:10|4016.6|4010.6|4016.2|4010.2|4016.6|4010.6|4016.2|4010.2|0
1726052240000|2024-09-11 10:57:20|4016.1|4010.1|4016.5|4010.5|4016.6|4010.6|4016.1|4010.1|1
1726052250000|2024-09-11 10:57:30|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1726052270000|2024-09-11 10:57:50|4017|4011|4017.1|4011.1|4017.1|4011.1|4017|4011|0
1726052280000|2024-09-11 10:58:00|||||||||1
1726052300000|2024-09-11 10:58:20|||||||||1
1726052330000|2024-09-11 10:58:50|||||||||5
1726052370000|2024-09-11 10:59:30|||||||||1
1726052380000|2024-09-11 10:59:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|11
1726052400000|2024-09-11 11:00:00|4016.5|4010.5|4016.1|4010.1|4016.6|4010.6|4016.1|4010.1|6
1726052420000|2024-09-11 11:00:20|4016|4010|4013.1|4007.1|4016|4010|4013.1|4007.1|46
1726052430000|2024-09-11 11:00:30|4012.7|4006.7|4012.6|4006.6|4012.7|4006.7|4012.2|4006.2|6
1726052450000|2024-09-11 11:00:50|4013.1|4007.1|4013.2|4007.2|4013.2|4007.2|4013.1|4007.1|0
1726052480000|2024-09-11 11:01:20|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|1
1726052500000|2024-09-11 11:01:40|4012.7|4006.7|4010.1|4004.1|4012.7|4006.7|4010.1|4004.1|6
1726052510000|2024-09-11 11:01:50|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|3
1726052520000|2024-09-11 11:02:00|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|3
1726052530000|2024-09-11 11:02:10|4011.1|4005.1|4012.1|4006.1|4012.1|4006.1|4011.1|4005.1|7
1726052550000|2024-09-11 11:02:30|4012.2|4006.2|4013.1|4007.1|4013.1|4007.1|4012.2|4006.2|0
1726052570000|2024-09-11 11:02:50|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1726052580000|2024-09-11 11:03:00|4013.2|4007.2|4013.6|4007.6|4013.6|4007.6|4013.2|4007.2|0
1726052590000|2024-09-11 11:03:10|||||||||1
1726052600000|2024-09-11 11:03:20|4013.5|4007.5|4013.6|4007.6|4013.6|4007.6|4013.1|4007.1|1
1726052610000|2024-09-11 11:03:30|4014|4008|4014|4008|4014|4008|4014|4008|0
1726052620000|2024-09-11 11:03:40|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.5|4007.5|7
1726052640000|2024-09-11 11:04:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1726052650000|2024-09-11 11:04:10|4013.2|4007.2|4013.1|4007.1|4013.2|4007.2|4013.1|4007.1|0
1726052660000|2024-09-11 11:04:20|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1726052670000|2024-09-11 11:04:30|4012.7|4006.7|4012.6|4006.6|4012.7|4006.7|4012.5|4006.5|2
1726052700000|2024-09-11 11:05:00|4012.2|4006.2|4012.1|4006.1|4012.2|4006.2|4012.1|4006.1|0
1726052730000|2024-09-11 11:05:30|4011.3|4005.3|4010.6|4004.6|4011.3|4005.3|4010.1|4004.1|8
1726052740000|2024-09-11 11:05:40|||||||||1
1726052760000|2024-09-11 11:06:00|4010.7|4004.7|4011.1|4005.1|4011.1|4005.1|4010.7|4004.7|0
1726052790000|2024-09-11 11:06:30|4009.1|4003.1|4007.6|4001.6|4009.5|4003.5|4007.6|4001.6|12
1726052800000|2024-09-11 11:06:40|4007.2|4001.2|4008.2|4002.2|4008.2|4002.2|4007.2|4001.2|2
1726052810000|2024-09-11 11:06:50|4008.5|4002.5|4008.1|4002.1|4008.5|4002.5|4008.1|4002.1|7
1726052830000|2024-09-11 11:07:10|||||||||1
1726052840000|2024-09-11 11:07:20|4008.7|4002.7|4008.1|4002.1|4008.7|4002.7|4008.1|4002.1|5
1726052850000|2024-09-11 11:07:30|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1726052880000|2024-09-11 11:08:00|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1726052890000|2024-09-11 11:08:10|4008.2|4002.2|4008.7|4002.7|4008.7|4002.7|4008.2|4002.2|8
1726052900000|2024-09-11 11:08:20|4009.1|4003.1|4008.3|4002.3|4009.1|4003.1|4008.3|4002.3|1
1726052910000|2024-09-11 11:08:30|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1726052920000|2024-09-11 11:08:40|4008.7|4002.7|4008.1|4002.1|4008.7|4002.7|4008.1|4002.1|0
1726052930000|2024-09-11 11:08:50|4007.2|4001.2|4007.1|4001.1|4007.2|4001.2|4007.1|4001.1|4
1726052940000|2024-09-11 11:09:00|4007.5|4001.5|4005.2|3999.2|4007.5|4001.5|4005.2|3999.2|6
1726052950000|2024-09-11 11:09:10|4006.7|4000.7|4006.8|4000.8|4006.8|4000.8|4006.7|4000.7|11
1726052960000|2024-09-11 11:09:20|4006.9|4000.9|4007.6|4001.6|4007.7|4001.7|4006.9|4000.9|0
1726052970000|2024-09-11 11:09:30|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1726052980000|2024-09-11 11:09:40|4007.8|4001.8|4008.2|4002.2|4008.2|4002.2|4007.8|4001.8|0
1726052990000|2024-09-11 11:09:50|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|0
1726053000000|2024-09-11 11:10:00|4008.2|4002.2|4011.7|4005.7|4011.7|4005.7|4008.2|4002.2|7
1726053010000|2024-09-11 11:10:10|4008.1|4002.1|4007.1|4001.1|4008.1|4002.1|4007.1|4001.1|10
1726053020000|2024-09-11 11:10:20|4006.2|4000.2|4005.3|3999.3|4006.6|4000.6|4005.3|3999.3|14
1726053030000|2024-09-11 11:10:30|4006.8|4000.8|4006.7|4000.7|4006.8|4000.8|4006.2|4000.2|11
1726053060000|2024-09-11 11:11:00|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1726053070000|2024-09-11 11:11:10|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1726053080000|2024-09-11 11:11:20|4008.3|4002.3|4005.7|3999.7|4008.3|4002.3|4005.7|3999.7|7
1726053090000|2024-09-11 11:11:30|4005.3|3999.3|4003.3|3997.3|4005.3|3999.3|4003.3|3997.3|4
1726053100000|2024-09-11 11:11:40|4002|3996|4002.3|3996.3|4002.7|3996.7|4001.7|3995.7|13
1726053110000|2024-09-11 11:11:50|4002.2|3996.2|4001.3|3995.3|4002.2|3996.2|4001.3|3995.3|4
1726053120000|2024-09-11 11:12:00|4001.2|3995.2|4001.9|3995.9|4002.3|3996.3|4000.3|3994.3|10
1726053130000|2024-09-11 11:12:10|4001.8|3995.8|4002.8|3996.8|4002.8|3996.8|4001.8|3995.8|0
1726053140000|2024-09-11 11:12:20|4002.9|3996.9|4003.7|3997.7|4003.7|3997.7|4002.9|3996.9|1
1726053150000|2024-09-11 11:12:30|4003.8|3997.8|4004.7|3998.7|4004.7|3998.7|4003.8|3997.8|1
1726053160000|2024-09-11 11:12:40|4005.1|3999.1|4005.2|3999.2|4005.2|3999.2|4005.1|3999.1|0
1726053170000|2024-09-11 11:12:50|||||||||1
1726053180000|2024-09-11 11:13:00|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|6
1726053190000|2024-09-11 11:13:10|4005.2|3999.2|4005.3|3999.3|4005.3|3999.3|4005.2|3999.2|0
1726053210000|2024-09-11 11:13:30|4005.2|3999.2|4005.3|3999.3|4005.3|3999.3|4005.2|3999.2|0
1726053220000|2024-09-11 11:13:40|4005.7|3999.7|4005.5|3999.5|4006.3|4000.3|4005.5|3999.5|2
1726053230000|2024-09-11 11:13:50|4005.2|3999.2|4004.2|3998.2|4005.2|3999.2|4004.2|3998.2|1
1726053240000|2024-09-11 11:14:00|4004.6|3998.6|4002.3|3996.3|4004.7|3998.7|4002.3|3996.3|5
1726053250000|2024-09-11 11:14:10|4002.7|3996.7|4003.8|3997.8|4003.8|3997.8|4002.7|3996.7|0
1726053260000|2024-09-11 11:14:20|4003.7|3997.7|4004.3|3998.3|4004.3|3998.3|4003.3|3997.3|0
1726053270000|2024-09-11 11:14:30|4004.7|3998.7|4005.3|3999.3|4005.7|3999.7|4004.7|3998.7|1
1726053280000|2024-09-11 11:14:40|4005.7|3999.7|4004.8|3998.8|4005.7|3999.7|4004.7|3998.7|2
1726053290000|2024-09-11 11:14:50|4004.7|3998.7|4004.8|3998.8|4004.8|3998.8|4004.7|3998.7|0
1726053300000|2024-09-11 11:15:00|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.7|3998.7|2
1726053310000|2024-09-11 11:15:10|4004.9|3998.9|4004.8|3998.8|4004.9|3998.9|4004.8|3998.8|0
1726053330000|2024-09-11 11:15:30|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|0
1726053350000|2024-09-11 11:15:50|4004.8|3998.8|4004.7|3998.7|4004.8|3998.8|4004.7|3998.7|0
1726053370000|2024-09-11 11:16:10|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.7|3998.7|1
1726053380000|2024-09-11 11:16:20|4004.7|3998.7|4004.8|3998.8|4004.8|3998.8|4004.7|3998.7|0
1726053390000|2024-09-11 11:16:30|4004.7|3998.7|4004.8|3998.8|4004.8|3998.8|4004.7|3998.7|0
1726053400000|2024-09-11 11:16:40|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1726053410000|2024-09-11 11:16:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1726053420000|2024-09-11 11:17:00|4005.2|3999.2|4004.9|3998.9|4005.2|3999.2|4004.9|3998.9|0
1726053430000|2024-09-11 11:17:10|4005.3|3999.3|4006.3|4000.3|4006.3|4000.3|4005.3|3999.3|6
1726053440000|2024-09-11 11:17:20|4006.5|4000.5|4007.3|4001.3|4007.3|4001.3|4006.5|4000.5|2
1726053450000|2024-09-11 11:17:30|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1726053480000|2024-09-11 11:18:00|4007.8|4001.8|4007.8|4001.8|4007.9|4001.9|4007.8|4001.8|0
1726053490000|2024-09-11 11:18:10|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1726053500000|2024-09-11 11:18:20|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|0
1726053510000|2024-09-11 11:18:30|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.3|4002.3|1
1726053520000|2024-09-11 11:18:40|4008.8|4002.8|4008.7|4002.7|4008.8|4002.8|4008.7|4002.7|0
1726053530000|2024-09-11 11:18:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1726053540000|2024-09-11 11:19:00|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1726053550000|2024-09-11 11:19:10|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1726053560000|2024-09-11 11:19:20|4008.2|4002.2|4008.3|4002.3|4008.3|4002.3|4008.2|4002.2|1
1726053570000|2024-09-11 11:19:30|4008.2|4002.2|4008.7|4002.7|4009.2|4003.2|4008.2|4002.2|2
1726053580000|2024-09-11 11:19:40|||||||||3
1726053600000|2024-09-11 11:20:00|4007.7|4001.7|4008.7|4002.7|4008.7|4002.7|4007.7|4001.7|2
1726053610000|2024-09-11 11:20:10|4008.6|4002.6|4007.3|4001.3|4008.6|4002.6|4007.3|4001.3|2
1726053630000|2024-09-11 11:20:30|4008.5|4002.5|4008.3|4002.3|4008.5|4002.5|4008.3|4002.3|4
1726053640000|2024-09-11 11:20:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1726053650000|2024-09-11 11:20:50|4008.8|4002.8|4008.7|4002.7|4008.8|4002.8|4008.7|4002.7|0
1726053700000|2024-09-11 11:21:40|4008.9|4002.9|4008.7|4002.7|4008.9|4002.9|4008.7|4002.7|0
1726053710000|2024-09-11 11:21:50|4008.9|4002.9|4008.7|4002.7|4008.9|4002.9|4008.7|4002.7|1
1726053740000|2024-09-11 11:22:20|4006.3|4000.3|4006.9|4000.9|4006.9|4000.9|4006.3|4000.3|4
1726053760000|2024-09-11 11:22:40|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1726053770000|2024-09-11 11:22:50|4006.9|4000.9|4007.3|4001.3|4007.3|4001.3|4006.9|4000.9|0
1726053780000|2024-09-11 11:23:00|4007.8|4001.8|4007.7|4001.7|4007.8|4001.8|4007.7|4001.7|0
1726053800000|2024-09-11 11:23:20|4007.3|4001.3|4007.8|4001.8|4007.8|4001.8|4007.3|4001.3|1
1726053810000|2024-09-11 11:23:30|4007.7|4001.7|4007.9|4001.9|4007.9|4001.9|4007.7|4001.7|0
1726053820000|2024-09-11 11:23:40|4007.7|4001.7|4008.7|4002.7|4008.7|4002.7|4007.7|4001.7|1
1726053830000|2024-09-11 11:23:50|4008.8|4002.8|4008.7|4002.7|4008.8|4002.8|4008.7|4002.7|0
1726053840000|2024-09-11 11:24:00|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|0
1726053860000|2024-09-11 11:24:20|4009.8|4003.8|4010.7|4004.7|4010.7|4004.7|4009.8|4003.8|3
1726053880000|2024-09-11 11:24:40|4010.9|4004.9|4012.2|4006.2|4013.7|4007.7|4010.9|4004.9|13
1726053890000|2024-09-11 11:24:50|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|2
1726053910000|2024-09-11 11:25:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726053920000|2024-09-11 11:25:20|4012.3|4006.3|4013.2|4007.2|4013.2|4007.2|4012.3|4006.3|4
1726053930000|2024-09-11 11:25:30|4013.3|4007.3|4013.2|4007.2|4013.3|4007.3|4013.2|4007.2|1
1726053940000|2024-09-11 11:25:40|4013.1|4007.1|4011.8|4005.8|4013.1|4007.1|4011.7|4005.7|4
1726053950000|2024-09-11 11:25:50|4012.2|4006.2|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|0
1726053960000|2024-09-11 11:26:00|4011.7|4005.7|4012.3|4006.3|4012.3|4006.3|4011.7|4005.7|2
1726053970000|2024-09-11 11:26:10|4010.7|4004.7|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|2
1726053980000|2024-09-11 11:26:20|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1726054010000|2024-09-11 11:26:50|4011.7|4005.7|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|5
1726054020000|2024-09-11 11:27:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1726054050000|2024-09-11 11:27:30|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1726054070000|2024-09-11 11:27:50|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|1
1726054090000|2024-09-11 11:28:10|4013.3|4007.3|4013.7|4007.7|4013.7|4007.7|4013.3|4007.3|1
1726054100000|2024-09-11 11:28:20|4013.3|4007.3|4012.3|4006.3|4013.7|4007.7|4012.3|4006.3|4
1726054110000|2024-09-11 11:28:30|4012.7|4006.7|4011.2|4005.2|4012.7|4006.7|4011.2|4005.2|1
1726054120000|2024-09-11 11:28:40|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|1
1726054140000|2024-09-11 11:29:00|4010.9|4004.9|4011.7|4005.7|4011.7|4005.7|4010.9|4004.9|2
1726054150000|2024-09-11 11:29:10|4011.8|4005.8|4011.9|4005.9|4012.3|4006.3|4011.8|4005.8|0
1726054160000|2024-09-11 11:29:20|4011.8|4005.8|4011.8|4005.8|4011.9|4005.9|4011.7|4005.7|0
1726054170000|2024-09-11 11:29:30|4012.6|4006.6|4012.3|4006.3|4012.6|4006.6|4012.3|4006.3|0
1726054200000|2024-09-11 11:30:00|4011.8|4005.8|4011.7|4005.7|4011.8|4005.8|4011.7|4005.7|1
1726054220000|2024-09-11 11:30:20|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1726054230000|2024-09-11 11:30:30|4012.3|4006.3|4013.7|4007.7|4013.7|4007.7|4012.3|4006.3|0
1726054240000|2024-09-11 11:30:40|4013.9|4007.9|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1726054250000|2024-09-11 11:30:50|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.8|4008.8|0
1726054260000|2024-09-11 11:31:00|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1726054270000|2024-09-11 11:31:10|4014.3|4008.3|4014.7|4008.7|4014.7|4008.7|4014.3|4008.3|1
1726054280000|2024-09-11 11:31:20|4014.8|4008.8|4014.9|4008.9|4014.9|4008.9|4014.8|4008.8|0
1726054290000|2024-09-11 11:31:30|4014.7|4008.7|4014.7|4008.7|4015.3|4009.3|4014.7|4008.7|1
1726054300000|2024-09-11 11:31:40|4014.3|4008.3|4014.7|4008.7|4014.7|4008.7|4014.3|4008.3|0
1726054320000|2024-09-11 11:32:00|4014.9|4008.9|4015.7|4009.7|4015.7|4009.7|4014.9|4008.9|1
1726054330000|2024-09-11 11:32:10|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|0
1726054340000|2024-09-11 11:32:20|||||||||4
1726054380000|2024-09-11 11:33:00|||||||||3
1726054390000|2024-09-11 11:33:10|||||||||6
1726054410000|2024-09-11 11:33:30|||||||||1
1726054420000|2024-09-11 11:33:40|4019.3|4013.3|4018.3|4012.3|4019.3|4013.3|4018.3|4012.3|9
1726054440000|2024-09-11 11:34:00|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4018.2|4012.2|4
1726054450000|2024-09-11 11:34:10|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|6
1726054470000|2024-09-11 11:34:30|||||||||1
1726054480000|2024-09-11 11:34:40|||||||||1
1726054500000|2024-09-11 11:35:00|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|5
1726054510000|2024-09-11 11:35:10|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.2|4013.2|2
1726054520000|2024-09-11 11:35:20|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1726054540000|2024-09-11 11:35:40|4017.3|4011.3|4016.7|4010.7|4017.3|4011.3|4016.7|4010.7|8
1726054550000|2024-09-11 11:35:50|4017.1|4011.1|4017.3|4011.3|4017.3|4011.3|4017.1|4011.1|1
1726054570000|2024-09-11 11:36:10|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1726054590000|2024-09-11 11:36:30|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|4
1726054600000|2024-09-11 11:36:40|4018.1|4012.1|4017.7|4011.7|4018.1|4012.1|4017.3|4011.3|2
1726054610000|2024-09-11 11:36:50|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1726054620000|2024-09-11 11:37:00|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|2
1726054630000|2024-09-11 11:37:10|4018.1|4012.1|4018.2|4012.2|4018.3|4012.3|4018.1|4012.1|0
1726054650000|2024-09-11 11:37:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1726054660000|2024-09-11 11:37:40|4019.3|4013.3|4019.7|4013.7|4019.7|4013.7|4018.7|4012.7|10
1726054700000|2024-09-11 11:38:20|||||||||12
1726054720000|2024-09-11 11:38:40|||||||||1
1726054730000|2024-09-11 11:38:50|||||||||1
1726054780000|2024-09-11 11:39:40|4021.3|4015.3|4019.7|4013.7|4021.3|4015.3|4019.7|4013.7|12
1726054790000|2024-09-11 11:39:50|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1726054800000|2024-09-11 11:40:00|4018.1|4012.1|4017.8|4011.8|4018.7|4012.7|4017.3|4011.3|5
1726054810000|2024-09-11 11:40:10|4017.7|4011.7|4017.7|4011.7|4018.1|4012.1|4017.7|4011.7|2
1726054840000|2024-09-11 11:40:40|4018.1|4012.1|4017.8|4011.8|4018.1|4012.1|4017.8|4011.8|1
1726054850000|2024-09-11 11:40:50|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1726054880000|2024-09-11 11:41:20|4017.3|4011.3|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|0
1726054900000|2024-09-11 11:41:40|4016.7|4010.7|4017.7|4011.7|4017.7|4011.7|4016.2|4010.2|8
1726054910000|2024-09-11 11:41:50|4017.3|4011.3|4017.7|4011.7|4017.7|4011.7|4017.2|4011.2|0
1726054920000|2024-09-11 11:42:00|4017.3|4011.3|4017.7|4011.7|4017.7|4011.7|4017.2|4011.2|1
1726054950000|2024-09-11 11:42:30|4018.1|4012.1|4016.7|4010.7|4018.1|4012.1|4016.7|4010.7|1
1726054970000|2024-09-11 11:42:50|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1726054980000|2024-09-11 11:43:00|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1726055000000|2024-09-11 11:43:20|4015.7|4009.7|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|0
1726055010000|2024-09-11 11:43:30|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1726055020000|2024-09-11 11:43:40|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|1
1726055060000|2024-09-11 11:44:20|4015.7|4009.7|4016.2|4010.2|4016.3|4010.3|4015.7|4009.7|3
1726055070000|2024-09-11 11:44:30|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|5
1726055080000|2024-09-11 11:44:40|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|1
1726055110000|2024-09-11 11:45:10|4015.2|4009.2|4013.7|4007.7|4015.2|4009.2|4013.7|4007.7|2
1726055120000|2024-09-11 11:45:20|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|1
1726055210000|2024-09-11 11:46:50|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4013.2|4007.2|1
1726055220000|2024-09-11 11:47:00|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4013.2|4007.2|1
1726055230000|2024-09-11 11:47:10|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1726055240000|2024-09-11 11:47:20|||||||||1
1726055290000|2024-09-11 11:48:10|||||||||1
1726055300000|2024-09-11 11:48:20|||||||||2
1726055320000|2024-09-11 11:48:40|||||||||1
1726055330000|2024-09-11 11:48:50|4012.3|4006.3|4011.2|4005.2|4012.3|4006.3|4011.2|4005.2|4
1726055340000|2024-09-11 11:49:00|4011.3|4005.3|4011.7|4005.7|4012.3|4006.3|4010.3|4004.3|12
1726055360000|2024-09-11 11:49:20|4011.8|4005.8|4012.2|4006.2|4012.2|4006.2|4011.8|4005.8|3
1726055370000|2024-09-11 11:49:30|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1726055380000|2024-09-11 11:49:40|4013.1|4007.1|4013.2|4007.2|4013.2|4007.2|4013.1|4007.1|3
1726055400000|2024-09-11 11:50:00|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|1
1726055410000|2024-09-11 11:50:10|4014.3|4008.3|4014.7|4008.7|4014.7|4008.7|4014.3|4008.3|0
1726055420000|2024-09-11 11:50:20|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1726055430000|2024-09-11 11:50:30|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1726055440000|2024-09-11 11:50:40|||||||||1
1726055450000|2024-09-11 11:50:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1726055460000|2024-09-11 11:51:00|4014.2|4008.2|4013.3|4007.3|4014.2|4008.2|4013.3|4007.3|6
1726055470000|2024-09-11 11:51:10|4012.9|4006.9|4012.3|4006.3|4012.9|4006.9|4012.3|4006.3|1
1726055480000|2024-09-11 11:51:20|4012.2|4006.2|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|12
1726055490000|2024-09-11 11:51:30|4012.2|4006.2|4011.8|4005.8|4012.2|4006.2|4011.8|4005.8|1
1726055500000|2024-09-11 11:51:40|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1726055530000|2024-09-11 11:52:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726055550000|2024-09-11 11:52:30|4013|4007|4011.2|4005.2|4013|4007|4011.2|4005.2|11
1726055570000|2024-09-11 11:52:50|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|0
1726055580000|2024-09-11 11:53:00|4010.8|4004.8|4010.7|4004.7|4010.8|4004.8|4010.7|4004.7|1
1726055590000|2024-09-11 11:53:10|4010.3|4004.3|4009.2|4003.2|4010.3|4004.3|4009.2|4003.2|2
1726055620000|2024-09-11 11:53:40|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|1
1726055650000|2024-09-11 11:54:10|4008.4|4002.4|4008.7|4002.7|4008.7|4002.7|4008.2|4002.2|2
1726055670000|2024-09-11 11:54:30|4009.1|4003.1|4009.2|4003.2|4009.2|4003.2|4009.1|4003.1|0
1726055690000|2024-09-11 11:54:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1726055700000|2024-09-11 11:55:00|4009.2|4003.2|4008.3|4002.3|4009.2|4003.2|4008.3|4002.3|2
1726055710000|2024-09-11 11:55:10|4008.7|4002.7|4008.2|4002.2|4008.7|4002.7|4008.2|4002.2|2
1726055720000|2024-09-11 11:55:20|4008.3|4002.3|4008.7|4002.7|4008.7|4002.7|4008.2|4002.2|8
1726055770000|2024-09-11 11:56:10|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1726055780000|2024-09-11 11:56:20|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1726055810000|2024-09-11 11:56:50|4009.3|4003.3|4008.2|4002.2|4009.3|4003.3|4008.2|4002.2|3
1726055840000|2024-09-11 11:57:20|4008.6|4002.6|4008.7|4002.7|4008.7|4002.7|4008.6|4002.6|2
1726055850000|2024-09-11 11:57:30|4008.3|4002.3|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|1
1726055870000|2024-09-11 11:57:50|4008.3|4002.3|4006.3|4000.3|4008.3|4002.3|4006.3|4000.3|2
1726055880000|2024-09-11 11:58:00|4006.2|4000.2|4006.7|4000.7|4006.7|4000.7|4006.2|4000.2|2
1726055890000|2024-09-11 11:58:10|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1726055900000|2024-09-11 11:58:20|4006.7|4000.7|4005.7|3999.7|4006.7|4000.7|4005.7|3999.7|11
1726055910000|2024-09-11 11:58:30|4006.2|4000.2|4006.3|4000.3|4006.3|4000.3|4006.2|4000.2|0
1726055920000|2024-09-11 11:58:40|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1726055930000|2024-09-11 11:58:50|4006.6|4000.6|4006.7|4000.7|4006.7|4000.7|4006.6|4000.6|0
1726055940000|2024-09-11 11:59:00|||||||||1
1726055950000|2024-09-11 11:59:10|4007.2|4001.2|4007.7|4001.7|4007.7|4001.7|4007.2|4001.2|2
1726055960000|2024-09-11 11:59:20|||||||||1
1726055970000|2024-09-11 11:59:30|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|0
1726055980000|2024-09-11 11:59:40|4007.9|4001.9|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|0
1726056010000|2024-09-11 12:00:10|||||||||2
1726056020000|2024-09-11 12:00:20|4008.8|4002.8|4008.7|4002.7|4008.8|4002.8|4008.7|4002.7|5
1726056040000|2024-09-11 12:00:40|||||||||2
1726056050000|2024-09-11 12:00:50|4008.8|4002.8|4009.2|4003.2|4009.2|4003.2|4008.8|4002.8|0
1726056070000|2024-09-11 12:01:10|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4
1726056080000|2024-09-11 12:01:20|4009.1|4003.1|4008.7|4002.7|4009.1|4003.1|4008.7|4002.7|3
1726056090000|2024-09-11 12:01:30|4009.1|4003.1|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|1
1726056110000|2024-09-11 12:01:50|4009.7|4003.7|4009.2|4003.2|4009.7|4003.7|4009.2|4003.2|2
1726056120000|2024-09-11 12:02:00|4009.7|4003.7|4009.2|4003.2|4009.7|4003.7|4009.2|4003.2|3
1726056130000|2024-09-11 12:02:10|||||||||2
1726056150000|2024-09-11 12:02:30|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4
1726056160000|2024-09-11 12:02:40|4007.9|4001.9|4007.7|4001.7|4007.9|4001.9|4007.7|4001.7|1
1726056170000|2024-09-11 12:02:50|4007.3|4001.3|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|1
1726056180000|2024-09-11 12:03:00|4006.2|4000.2|4005.1|3999.1|4006.2|4000.2|4005.1|3999.1|3
1726056190000|2024-09-11 12:03:10|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|1
1726056200000|2024-09-11 12:03:20|4005.1|3999.1|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|10
1726056210000|2024-09-11 12:03:30|4005.3|3999.3|4005.2|3999.2|4006.2|4000.2|4005.2|3999.2|7
1726056220000|2024-09-11 12:03:40|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|3
1726056230000|2024-09-11 12:03:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1726056240000|2024-09-11 12:04:00|4006|4000|4007.8|4001.8|4007.8|4001.8|4005.7|3999.7|5
1726056250000|2024-09-11 12:04:10|4007.7|4001.7|4008.7|4002.7|4009.2|4003.2|4007.7|4001.7|6
1726056260000|2024-09-11 12:04:20|4009.1|4003.1|4009.3|4003.3|4009.7|4003.7|4009.1|4003.1|4
1726056270000|2024-09-11 12:04:30|4010.1|4004.1|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|1
1726056280000|2024-09-11 12:04:40|4011.1|4005.1|4009.3|4003.3|4011.6|4005.6|4009.3|4003.3|20
1726056290000|2024-09-11 12:04:50|4009.7|4003.7|4008.8|4002.8|4009.7|4003.7|4008.8|4002.8|12
1726056300000|2024-09-11 12:05:00|4009.2|4003.2|4009.3|4003.3|4009.3|4003.3|4009.2|4003.2|0
1726056310000|2024-09-11 12:05:10|4009.7|4003.7|4008.7|4002.7|4009.7|4003.7|4008.7|4002.7|9
1726056320000|2024-09-11 12:05:20|4008.8|4002.8|4008.9|4002.9|4009.3|4003.3|4008.8|4002.8|3
1726056330000|2024-09-11 12:05:30|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1726056340000|2024-09-11 12:05:40|4009.2|4003.2|4008.3|4002.3|4009.2|4003.2|4008.3|4002.3|4
1726056350000|2024-09-11 12:05:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|3
1726056370000|2024-09-11 12:06:10|4009.1|4003.1|4009.2|4003.2|4009.2|4003.2|4009.1|4003.1|1
1726056380000|2024-09-11 12:06:20|4009.7|4003.7|4009.2|4003.2|4009.7|4003.7|4009.2|4003.2|7
1726056390000|2024-09-11 12:06:30|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|7
1726056400000|2024-09-11 12:06:40|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|1
1726056410000|2024-09-11 12:06:50|4007.6|4001.6|4007.7|4001.7|4007.7|4001.7|4007.6|4001.6|3
1726056420000|2024-09-11 12:07:00|4007.3|4001.3|4007.7|4001.7|4007.7|4001.7|4006.7|4000.7|2
1726056430000|2024-09-11 12:07:10|4007.3|4001.3|4007.2|4001.2|4007.3|4001.3|4007.2|4001.2|0
1726056440000|2024-09-11 12:07:20|4007.1|4001.1|4005.2|3999.2|4007.1|4001.1|4005.2|3999.2|4
1726056450000|2024-09-11 12:07:30|4005.6|3999.6|4005.7|3999.7|4005.7|3999.7|4005.6|3999.6|0
1726056460000|2024-09-11 12:07:40|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|0
1726056470000|2024-09-11 12:07:50|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|0
1726056480000|2024-09-11 12:08:00|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|0
1726056500000|2024-09-11 12:08:20|4004.8|3998.8|4005.1|3999.1|4005.1|3999.1|4004.7|3998.7|3
1726056510000|2024-09-11 12:08:30|4005.2|3999.2|4007.2|4001.2|4007.2|4001.2|4005.2|3999.2|3
1726056530000|2024-09-11 12:08:50|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|1
1726056540000|2024-09-11 12:09:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1726056550000|2024-09-11 12:09:10|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.3|4000.3|4
1726056560000|2024-09-11 12:09:20|4006.3|4000.3|4006.3|4000.3|4006.7|4000.7|4006.3|4000.3|0
1726056580000|2024-09-11 12:09:40|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1726056590000|2024-09-11 12:09:50|4006.7|4000.7|4005.3|3999.3|4006.7|4000.7|4005.3|3999.3|10
1726056600000|2024-09-11 12:10:00|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|5
1726056610000|2024-09-11 12:10:10|4005.3|3999.3|4005.7|3999.7|4005.7|3999.7|4005.3|3999.3|5
1726056620000|2024-09-11 12:10:20|4006.1|4000.1|4007.5|4001.5|4007.5|4001.5|4006.1|4000.1|5
1726056630000|2024-09-11 12:10:30|4007.6|4001.6|4009.1|4003.1|4009.1|4003.1|4007.6|4001.6|6
1726056640000|2024-09-11 12:10:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|2
1726056650000|2024-09-11 12:10:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1726056660000|2024-09-11 12:11:00|4009.7|4003.7|4009.3|4003.3|4010.7|4004.7|4009.3|4003.3|10
1726056670000|2024-09-11 12:11:10|4009.2|4003.2|4009.3|4003.3|4009.3|4003.3|4009.1|4003.1|0
1726056680000|2024-09-11 12:11:20|4009.7|4003.7|4009.2|4003.2|4009.7|4003.7|4009.2|4003.2|9
1726056690000|2024-09-11 12:11:30|4009.1|4003.1|4010.7|4004.7|4010.7|4004.7|4009.1|4003.1|13
1726056700000|2024-09-11 12:11:40|4012|4006|4014.5|4008.5|4014.5|4008.5|4012|4006|17
1726056710000|2024-09-11 12:11:50|4014.1|4008.1|4014.5|4008.5|4015.5|4009.5|4014.1|4008.1|11
1726056730000|2024-09-11 12:12:10|4014.1|4008.1|4014.1|4008.1|4015|4009|4014.1|4008.1|2
1726056740000|2024-09-11 12:12:20|4013.7|4007.7|4012.5|4006.5|4013.7|4007.7|4012.5|4006.5|1
1726056750000|2024-09-11 12:12:30|4012.1|4006.1|4012.5|4006.5|4012.5|4006.5|4011.1|4005.1|7
1726056760000|2024-09-11 12:12:40|4012.1|4006.1|4011.5|4005.5|4012.5|4006.5|4011.5|4005.5|2
1726056770000|2024-09-11 12:12:50|4011.6|4005.6|4012.5|4006.5|4012.5|4006.5|4011.6|4005.6|0
1726056780000|2024-09-11 12:13:00|4012.1|4006.1|4011.1|4005.1|4012.1|4006.1|4011.1|4005.1|0
1726056810000|2024-09-11 12:13:30|4011.5|4005.5|4011.6|4005.6|4011.6|4005.6|4011.5|4005.5|2
1726056820000|2024-09-11 12:13:40|4012|4006|4012.1|4006.1|4012.1|4006.1|4012|4006|0
1726056830000|2024-09-11 12:13:50|4011.1|4005.1|4010.1|4004.1|4011.1|4005.1|4010.1|4004.1|5
1726056840000|2024-09-11 12:14:00|4009.2|4003.2|4011|4005|4011.1|4005.1|4009.1|4003.1|5
1726056850000|2024-09-11 12:14:10|4011.1|4005.1|4011.5|4005.5|4011.5|4005.5|4011.1|4005.1|1
1726056860000|2024-09-11 12:14:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1726056870000|2024-09-11 12:14:30|4010.5|4004.5|4010.1|4004.1|4010.5|4004.5|4010.1|4004.1|1
1726056880000|2024-09-11 12:14:40|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1726056890000|2024-09-11 12:14:50|4011.5|4005.5|4011.1|4005.1|4011.5|4005.5|4011.1|4005.1|0
1726056900000|2024-09-11 12:15:00|4010.5|4004.5|4012.1|4006.1|4012.1|4006.1|4010.5|4004.5|14
1726056910000|2024-09-11 12:15:10|4011.5|4005.5|4012.1|4006.1|4012.1|4006.1|4011.5|4005.5|2
1726056920000|2024-09-11 12:15:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|2
1726056930000|2024-09-11 12:15:30|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|2
1726056950000|2024-09-11 12:15:50|4011|4005|4011|4005|4011|4005|4011|4005|0
1726056970000|2024-09-11 12:16:10|4011.7|4005.7|4012|4006|4012|4006|4011.6|4005.6|1
1726056990000|2024-09-11 12:16:30|4012.5|4006.5|4011.5|4005.5|4012.6|4006.6|4011.5|4005.5|9
1726057010000|2024-09-11 12:16:50|4011.6|4005.6|4011.5|4005.5|4011.6|4005.6|4011.5|4005.5|0
1726057020000|2024-09-11 12:17:00|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.1|4004.1|2
1726057040000|2024-09-11 12:17:20|4011|4005|4011|4005|4011|4005|4011|4005|0
1726057050000|2024-09-11 12:17:30|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.5|4004.5|1
1726057060000|2024-09-11 12:17:40|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1726057070000|2024-09-11 12:17:50|4008.7|4002.7|4009.6|4003.6|4009.6|4003.6|4008.7|4002.7|1
1726057080000|2024-09-11 12:18:00|4010|4004|4013.7|4007.7|4013.7|4007.7|4010|4004|6
1726057090000|2024-09-11 12:18:10|4012.6|4006.6|4012.7|4006.7|4012.7|4006.7|4012.6|4006.6|1
1726057100000|2024-09-11 12:18:20|4013.1|4007.1|4010.7|4004.7|4013.1|4007.1|4010.7|4004.7|5
1726057110000|2024-09-11 12:18:30|4011.5|4005.5|4012.7|4006.7|4012.7|4006.7|4011.5|4005.5|6
1726057120000|2024-09-11 12:18:40|4012.6|4006.6|4014.6|4008.6|4014.6|4008.6|4012.6|4006.6|6
1726057130000|2024-09-11 12:18:50|4015|4009|4015.5|4009.5|4015.7|4009.7|4014.1|4008.1|8
1726057140000|2024-09-11 12:19:00|4014.7|4008.7|4014.1|4008.1|4014.7|4008.7|4014.1|4008.1|0
1726057150000|2024-09-11 12:19:10|4013.2|4007.2|4015.1|4009.1|4015.2|4009.2|4013.2|4007.2|10
1726057160000|2024-09-11 12:19:20|4014.7|4008.7|4013.7|4007.7|4014.7|4008.7|4013.7|4007.7|0
1726057170000|2024-09-11 12:19:30|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1726057190000|2024-09-11 12:19:50|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4012.7|4006.7|1
1726057210000|2024-09-11 12:20:10|4013.7|4007.7|4013.5|4007.5|4013.7|4007.7|4013.1|4007.1|5
1726057220000|2024-09-11 12:20:20|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1726057230000|2024-09-11 12:20:30|4014|4008|4014|4008|4014|4008|4014|4008|0
1726057250000|2024-09-11 12:20:50|4013.5|4007.5|4014.1|4008.1|4014.1|4008.1|4013.5|4007.5|2
1726057260000|2024-09-11 12:21:00|4014|4008|4012.5|4006.5|4014|4008|4012.5|4006.5|1
1726057270000|2024-09-11 12:21:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726057280000|2024-09-11 12:21:20|4012|4006|4012|4006|4012|4006|4012|4006|0
1726057310000|2024-09-11 12:21:50|4011.6|4005.6|4011.5|4005.5|4011.6|4005.6|4011.5|4005.5|3
1726057340000|2024-09-11 12:22:20|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.5|4005.5|0
1726057350000|2024-09-11 12:22:30|4011.5|4005.5|4011|4005|4011.5|4005.5|4011|4005|0
1726057360000|2024-09-11 12:22:40|4010.6|4004.6|4011|4005|4011|4005|4010.6|4004.6|1
1726057380000|2024-09-11 12:23:00|4012.1|4006.1|4012|4006|4012.1|4006.1|4012|4006|5
1726057390000|2024-09-11 12:23:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726057400000|2024-09-11 12:23:20|4012|4006|4011|4005|4012|4006|4011|4005|2
1726057410000|2024-09-11 12:23:30|4007.2|4001.2|4007.7|4001.7|4007.8|4001.8|4007.2|4001.2|21
1726057430000|2024-09-11 12:23:50|4009.7|4003.7|4009.6|4003.6|4009.7|4003.7|4009.6|4003.6|2
1726057440000|2024-09-11 12:24:00|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|3
1726057450000|2024-09-11 12:24:10|||||||||2
1726057460000|2024-09-11 12:24:20|4009.1|4003.1|4011.1|4005.1|4011.1|4005.1|4009.1|4003.1|2
1726057470000|2024-09-11 12:24:30|4010.2|4004.2|4010.1|4004.1|4010.2|4004.2|4010.1|4004.1|1
1726057480000|2024-09-11 12:24:40|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1726057490000|2024-09-11 12:24:50|4011|4005|4011|4005|4011|4005|4011|4005|0
1726057500000|2024-09-11 12:25:00|4010.6|4004.6|4009.1|4003.1|4010.6|4004.6|4009.1|4003.1|2
1726057510000|2024-09-11 12:25:10|4009.5|4003.5|4009.6|4003.6|4009.6|4003.6|4009.5|4003.5|1
1726057520000|2024-09-11 12:25:20|4009.5|4003.5|4010.5|4004.5|4010.5|4004.5|4009.5|4003.5|1
1726057550000|2024-09-11 12:25:50|4010.1|4004.1|4010.5|4004.5|4010.5|4004.5|4010.1|4004.1|0
1726057560000|2024-09-11 12:26:00|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1726057570000|2024-09-11 12:26:10|4010.5|4004.5|4010|4004|4010.5|4004.5|4010|4004|0
1726057580000|2024-09-11 12:26:20|4009|4003|4009|4003|4009|4003|4009|4003|1
1726057630000|2024-09-11 12:27:10|4007.5|4001.5|4008.5|4002.5|4008.5|4002.5|4007.1|4001.1|7
1726057690000|2024-09-11 12:28:10|4008.7|4002.7|4010|4004|4010.1|4004.1|4008.6|4002.6|5
1726057700000|2024-09-11 12:28:20|||||||||5
1726057710000|2024-09-11 12:28:30|4008.8|4002.8|4008.5|4002.5|4008.8|4002.8|4008.1|4002.1|3
1726057720000|2024-09-11 12:28:40|4009|4003|4009|4003|4009|4003|4009|4003|6
1726057730000|2024-09-11 12:28:50|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|2
1726057740000|2024-09-11 12:29:00|4010.5|4004.5|4009.2|4003.2|4010.5|4004.5|4009.2|4003.2|1
1726057750000|2024-09-11 12:29:10|4009|4003|4009|4003|4009|4003|4009|4003|0
1726057760000|2024-09-11 12:29:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1726057770000|2024-09-11 12:29:30|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|1
1726057780000|2024-09-11 12:29:40|4009.5|4003.5|4010|4004|4010.1|4004.1|4009|4003|4
1726057800000|2024-09-11 12:30:00|4009.6|4003.6|4010.7|4004.7|4011.5|4005.5|4009.6|4003.6|3
1726057810000|2024-09-11 12:30:10|4010.6|4004.6|4007|4001|4013.6|4007.6|4007|4001|15
1726057820000|2024-09-11 12:30:20|4007.5|4001.5|4003.6|3997.6|4007.5|4001.5|4003.5|3997.5|9
1726057830000|2024-09-11 12:30:30|4003.5|3997.5|4004.5|3998.5|4005|3999|4003.5|3997.5|4
1726057840000|2024-09-11 12:30:40|4004.1|3998.1|4005.5|3999.5|4005.6|3999.6|4004|3998|2
1726057850000|2024-09-11 12:30:50|4005.6|3999.6|4005.5|3999.5|4006|4000|4005.5|3999.5|1
1726057860000|2024-09-11 12:31:00|4005|3999|4005.5|3999.5|4005.5|3999.5|4005|3999|1
1726057870000|2024-09-11 12:31:10|4005|3999|4003.5|3997.5|4005|3999|4003.1|3997.1|1
1726057880000|2024-09-11 12:31:20|4003.1|3997.1|4002.5|3996.5|4003.1|3997.1|4001.1|3995.1|6
1726057890000|2024-09-11 12:31:30|4002.6|3996.6|4003.5|3997.5|4003.7|3997.7|4002.6|3996.6|1
1726057900000|2024-09-11 12:31:40|4004.5|3998.5|4006|4000|4006|4000|4004.1|3998.1|1
1726057910000|2024-09-11 12:31:50|4005.6|3999.6|4005|3999|4005.6|3999.6|4005|3999|4
1726057920000|2024-09-11 12:32:00|4004.6|3998.6|4004|3998|4005|3999|4003.5|3997.5|0
1726057930000|2024-09-11 12:32:10|4003.6|3997.6|4007.5|4001.5|4007.5|4001.5|4003.5|3997.5|8
1726057940000|2024-09-11 12:32:20|4007.1|4001.1|4006.5|4000.5|4007.6|4001.6|4005.7|3999.7|1
1726057950000|2024-09-11 12:32:30|4005.5|3999.5|4004.5|3998.5|4005.5|3999.5|4004.5|3998.5|0
1726057960000|2024-09-11 12:32:40|4005.4|3999.4|4005|3999|4005.5|3999.5|4005|3999|1
1726057970000|2024-09-11 12:32:50|4004.1|3998.1|4003.5|3997.5|4004.1|3998.1|4003.5|3997.5|1
1726057980000|2024-09-11 12:33:00|4003.1|3997.1|4002.7|3996.7|4005|3999|4002.7|3996.7|1
1726057990000|2024-09-11 12:33:10|4003.1|3997.1|4002.6|3996.6|4003.5|3997.5|4002.1|3996.1|3
1726058000000|2024-09-11 12:33:20|4002.5|3996.5|4004.5|3998.5|4004.5|3998.5|4001.6|3995.6|2
1726058010000|2024-09-11 12:33:30|4004.1|3998.1|4005.5|3999.5|4005.6|3999.6|4004|3998|0
1726058020000|2024-09-11 12:33:40|4004.1|3998.1|4005.6|3999.6|4005.7|3999.7|4004.1|3998.1|3
1726058030000|2024-09-11 12:33:50|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4005.7|3999.7|0
1726058040000|2024-09-11 12:34:00|4006.1|4000.1|4008.1|4002.1|4008.1|4002.1|4005.5|3999.5|1
1726058050000|2024-09-11 12:34:10|4008.5|4002.5|4010.5|4004.5|4010.5|4004.5|4008.5|4002.5|9
1726058060000|2024-09-11 12:34:20|4010.1|4004.1|4009.5|4003.5|4010.1|4004.1|4008.7|4002.7|33
1726058070000|2024-09-11 12:34:30|4008.3|4002.3|4010.5|4004.5|4011|4005|4008.3|4002.3|5
1726058080000|2024-09-11 12:34:40|4011|4005|4011.6|4005.6|4011.6|4005.6|4010.5|4004.5|6
1726058090000|2024-09-11 12:34:50|4011.7|4005.7|4013|4007|4013|4007|4011.6|4005.6|4
1726058100000|2024-09-11 12:35:00|4012.5|4006.5|4010.5|4004.5|4013.5|4007.5|4010.5|4004.5|1
1726058110000|2024-09-11 12:35:10|4011|4005|4011.5|4005.5|4011.5|4005.5|4010.5|4004.5|2
1726058120000|2024-09-11 12:35:20|4011.1|4005.1|4009.5|4003.5|4011.1|4005.1|4009.5|4003.5|1
1726058130000|2024-09-11 12:35:30|4008.7|4002.7|4009.1|4003.1|4009.1|4003.1|4008.7|4002.7|0
1726058140000|2024-09-11 12:35:40|4009.6|4003.6|4009.6|4003.6|4010.1|4004.1|4009.5|4003.5|5
1726058150000|2024-09-11 12:35:50|4009.5|4003.5|4009.6|4003.6|4010.1|4004.1|4009.5|4003.5|0
1726058160000|2024-09-11 12:36:00|4009.5|4003.5|4008.6|4002.6|4009.5|4003.5|4008.6|4002.6|0
1726058170000|2024-09-11 12:36:10|4009.1|4003.1|4009.5|4003.5|4009.6|4003.6|4009.1|4003.1|1
1726058190000|2024-09-11 12:36:30|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.5|4003.5|0
1726058200000|2024-09-11 12:36:40|4010.1|4004.1|4010.6|4004.6|4011.5|4005.5|4010.1|4004.1|3
1726058210000|2024-09-11 12:36:50|4010.5|4004.5|4011.1|4005.1|4011.1|4005.1|4010.5|4004.5|0
1726058220000|2024-09-11 12:37:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4009.6|4003.6|1
1726058230000|2024-09-11 12:37:10|4010.5|4004.5|4009.6|4003.6|4010.5|4004.5|4009.1|4003.1|2
1726058240000|2024-09-11 12:37:20|4009.5|4003.5|4009.6|4003.6|4010.2|4004.2|4009.5|4003.5|0
1726058250000|2024-09-11 12:37:30|4009.5|4003.5|4009.6|4003.6|4009.6|4003.6|4008.7|4002.7|1
1726058260000|2024-09-11 12:37:40|4009.5|4003.5|4009.5|4003.5|4010|4004|4009.1|4003.1|1
1726058270000|2024-09-11 12:37:50|4009.6|4003.6|4009.1|4003.1|4009.6|4003.6|4008.7|4002.7|0
1726058280000|2024-09-11 12:38:00|4008.7|4002.7|4007.7|4001.7|4008.7|4002.7|4007.5|4001.5|6
1726058290000|2024-09-11 12:38:10|4007.2|4001.2|4009.2|4003.2|4009.2|4003.2|4007.2|4001.2|2
1726058300000|2024-09-11 12:38:20|4008.8|4002.8|4009.7|4003.7|4009.7|4003.7|4008.7|4002.7|0
1726058310000|2024-09-11 12:38:30|4009.9|4003.9|4011.7|4005.7|4012.6|4006.6|4009.9|4003.9|0
1726058320000|2024-09-11 12:38:40|4012.3|4006.3|4012.7|4006.7|4012.7|4006.7|4012.3|4006.3|0
1726058330000|2024-09-11 12:38:50|4011.9|4005.9|4012.7|4006.7|4012.7|4006.7|4011.7|4005.7|0
1726058340000|2024-09-11 12:39:00|4011.8|4005.8|4012.7|4006.7|4013.6|4007.6|4011.8|4005.8|0
1726058350000|2024-09-11 12:39:10|4012.2|4006.2|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|0
1726058360000|2024-09-11 12:39:20|4011.3|4005.3|4010.7|4004.7|4011.6|4005.6|4010.7|4004.7|0
1726058370000|2024-09-11 12:39:30|4011.1|4005.1|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|0
1726058380000|2024-09-11 12:39:40|4011.6|4005.6|4012.3|4006.3|4012.3|4006.3|4011.2|4005.2|0
1726058390000|2024-09-11 12:39:50|4012.7|4006.7|4013.2|4007.2|4013.2|4007.2|4012.7|4006.7|1
1726058400000|2024-09-11 12:40:00|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|3
1726058410000|2024-09-11 12:40:10|4011.8|4005.8|4009.7|4003.7|4011.8|4005.8|4009.7|4003.7|2
1726058420000|2024-09-11 12:40:20|4009.3|4003.3|4008.2|4002.2|4009.3|4003.3|4008.2|4002.2|1
1726058430000|2024-09-11 12:40:30|4008.7|4002.7|4006.7|4000.7|4008.7|4002.7|4006.2|4000.2|14
1726058440000|2024-09-11 12:40:40|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1726058450000|2024-09-11 12:40:50|4006.1|4000.1|4007.1|4001.1|4007.1|4001.1|4006.1|4000.1|2
1726058460000|2024-09-11 12:41:00|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4006.2|4000.2|5
1726058470000|2024-09-11 12:41:10|4006.2|4000.2|4006.3|4000.3|4006.3|4000.3|4005.7|3999.7|2
1726058480000|2024-09-11 12:41:20|4006.2|4000.2|4006.2|4000.2|4006.3|4000.3|4005.7|3999.7|0
1726058490000|2024-09-11 12:41:30|4005.7|3999.7|4005.2|3999.2|4006.3|4000.3|4005.2|3999.2|1
1726058500000|2024-09-11 12:41:40|4003.6|3997.6|3999.7|3993.7|4003.6|3997.6|3999.3|3993.3|9
1726058520000|2024-09-11 12:42:00|3999.2|3993.2|3998.8|3992.8|3999.2|3993.2|3998.8|3992.8|3
1726058530000|2024-09-11 12:42:10|3998.9|3992.9|4000.3|3994.3|4000.3|3994.3|3998.9|3992.9|5
1726058540000|2024-09-11 12:42:20|4001.1|3995.1|4001.1|3995.1|4001.6|3995.6|4001.1|3995.1|4
1726058550000|2024-09-11 12:42:30|4001.5|3995.5|4001.7|3995.7|4001.7|3995.7|4001.5|3995.5|0
1726058560000|2024-09-11 12:42:40|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4000.7|3994.7|3
1726058570000|2024-09-11 12:42:50|4002.1|3996.1|4002.7|3996.7|4003.2|3997.2|4002.1|3996.1|3
1726058580000|2024-09-11 12:43:00|4002.2|3996.2|3999.7|3993.7|4002.6|3996.6|3999.3|3993.3|19
1726058590000|2024-09-11 12:43:10|3999.3|3993.3|3998.7|3992.7|3999.7|3993.7|3998.7|3992.7|9
1726058600000|2024-09-11 12:43:20|3998.8|3992.8|4000.2|3994.2|4000.2|3994.2|3998.8|3992.8|1
1726058610000|2024-09-11 12:43:30|4000.7|3994.7|3999.7|3993.7|4000.7|3994.7|3999.7|3993.7|2
1726058620000|2024-09-11 12:43:40|3999.3|3993.3|3999.7|3993.7|3999.7|3993.7|3999.3|3993.3|0
1726058630000|2024-09-11 12:43:50|3999.2|3993.2|3998.6|3992.6|3999.3|3993.3|3998.6|3992.6|2
1726058640000|2024-09-11 12:44:00|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|1
1726058650000|2024-09-11 12:44:10|3999.1|3993.1|3997.7|3991.7|3999.2|3993.2|3997.7|3991.7|29
1726058660000|2024-09-11 12:44:20|3997.5|3991.5|3996.8|3990.8|3997.6|3991.6|3996.7|3990.7|17
1726058670000|2024-09-11 12:44:30|3997.2|3991.2|3996.8|3990.8|3997.7|3991.7|3996.8|3990.8|3
1726058680000|2024-09-11 12:44:40|3996.7|3990.7|3996.4|3990.4|3996.7|3990.7|3996.4|3990.4|12
1726058690000|2024-09-11 12:44:50|3997.4|3991.4|3997.2|3991.2|3997.4|3991.4|3997.2|3991.2|3
1726061400000|2024-09-11 13:30:00|3998.3|3992.3|3996.3|3990.3|4000|3994|3995.9|3989.9|348
1726061410000|2024-09-11 13:30:10|3995.8|3989.8|3995.3|3989.3|4000.4|3994.4|3993.3|3987.3|96
1726061420000|2024-09-11 13:30:20|3995.7|3989.7|3995.7|3989.7|4003.7|3993.9|3994.3|3988.3|162
1726061430000|2024-09-11 13:30:30|3999.7|3993.7|3991.3|3985.3|3999.8|3993.8|3991.3|3985.3|82
1726061440000|2024-09-11 13:30:40|3993.1|3987.1|3994.3|3988.3|3995.5|3989.5|3993.1|3987.1|69
1726061450000|2024-09-11 13:30:50|3995.1|3989.1|3994.8|3988.8|3995.1|3989.1|3993.7|3987.7|40
1726061460000|2024-09-11 13:31:00|3995.2|3989.2|4008.1|4002.1|4008.5|4002.5|3995.2|3989.2|54
1726061470000|2024-09-11 13:31:10|4007.5|4001.5|4010.1|4004.1|4010.1|4004.1|4007.1|4001.1|103
1726061480000|2024-09-11 13:31:20|4009.7|4003.7|4006.6|4000.6|4011.1|4005.1|4006.6|4000.6|35
1726061490000|2024-09-11 13:31:30|4007.6|4001.6|4011.1|4005.1|4011.1|4005.1|4006.3|4000.3|58
1726061500000|2024-09-11 13:31:40|4010.7|4004.7|4011|4005|4011.1|4005.1|4009.5|4003.5|19
1726061510000|2024-09-11 13:31:50|4010.5|4004.5|4010.1|4004.1|4011|4005|4009.5|4003.5|4
1726061520000|2024-09-11 13:32:00|4011|4005|4010.1|4004.1|4011.1|4005.1|4007|4001|42
1726061530000|2024-09-11 13:32:10|4010.5|4004.5|4010.6|4004.6|4011.1|4005.1|4009.2|4003.2|10
1726061540000|2024-09-11 13:32:20|4010.1|4004.1|4016.1|4010.1|4016.1|4010.1|4009.6|4003.6|83
1726061550000|2024-09-11 13:32:30|4015.7|4009.7|4019.1|4013.1|4019.1|4013.1|4015.7|4009.7|83
1726061560000|2024-09-11 13:32:40|4018.7|4012.7|4021.7|4015.7|4021.7|4015.7|4018.5|4012.5|33
1726061570000|2024-09-11 13:32:50|4023.5|4017.5|4022.1|4016.1|4023.6|4017.6|4022|4016|33
1726061580000|2024-09-11 13:33:00|4021.5|4015.5|4025|4019|4025.5|4019.5|4020|4014|57
1726061590000|2024-09-11 13:33:10|4026.5|4020.5|4025|4019|4026.5|4020.5|4024.6|4018.6|25
1726061600000|2024-09-11 13:33:20|4024.6|4018.6|4022|4016|4025|4019|4022|4016|32
1726061610000|2024-09-11 13:33:30|4019|4013|4019.5|4013.5|4020|4014|4019|4013|10
1726061620000|2024-09-11 13:33:40|4019.1|4013.1|4018.5|4012.5|4020.5|4014.5|4017.5|4011.5|148
1726061630000|2024-09-11 13:33:50|4018|4012|4014|4008|4018|4012|4013|4007|83
1726061640000|2024-09-11 13:34:00|4013.5|4007.5|4008.3|4002.3|4014|4008|4007.6|4001.6|167
1726061650000|2024-09-11 13:34:10|4008.7|4002.7|4002.2|3996.2|4008.7|4002.7|4001.2|3995.2|43
1726061660000|2024-09-11 13:34:20|4001.8|3995.8|4005.3|3999.3|4006.2|4000.2|4001.8|3995.8|16
1726061670000|2024-09-11 13:34:30|4005.7|3999.7|4005.9|3999.9|4007.7|4001.7|4005.3|3999.3|33
1726061680000|2024-09-11 13:34:40|4003.9|3997.9|4004.7|3998.7|4004.7|3998.7|4003.3|3997.3|5
1726061690000|2024-09-11 13:34:50|4005.3|3999.3|4006.1|4000.1|4006.7|4000.7|4005.3|3999.3|17
1726061700000|2024-09-11 13:35:00|4006.3|4000.3|4000.3|3994.3|4006.3|4000.3|4000.3|3994.3|57
1726061710000|2024-09-11 13:35:10|4000.1|3994.1|4002.1|3996.1|4002.1|3996.1|3999.3|3993.3|21
1726061720000|2024-09-11 13:35:20|4002.2|3996.2|4000.4|3994.4|4002.7|3996.7|3999.6|3993.6|52
1726061730000|2024-09-11 13:35:30|4000.3|3994.3|3995.3|3989.3|4001.2|3995.2|3995.3|3989.3|79
1726061740000|2024-09-11 13:35:40|3996.4|3990.4|3998.2|3992.2|3998.3|3992.3|3996.3|3990.3|12
1726061750000|2024-09-11 13:35:50|3998.3|3992.3|3995.7|3989.7|3998.8|3992.8|3995.7|3989.7|86
1726061760000|2024-09-11 13:36:00|3996.2|3990.2|3997.7|3991.7|3997.7|3991.7|3995.7|3989.7|12
1726061770000|2024-09-11 13:36:10|3998.1|3992.1|3999.7|3993.7|3999.7|3993.7|3997.2|3991.2|8
1726061780000|2024-09-11 13:36:20|3998.4|3992.4|3998.7|3992.7|3999.7|3993.7|3998.4|3992.4|27
1726061790000|2024-09-11 13:36:30|4001.7|3995.7|4000.3|3994.3|4001.7|3995.7|3999.3|3993.3|16
1726061800000|2024-09-11 13:36:40|4000.8|3994.8|4001.3|3995.3|4002.3|3996.3|4000.7|3994.7|10
1726061810000|2024-09-11 13:36:50|4001.2|3995.2|4001.3|3995.3|4001.7|3995.7|4000.2|3994.2|9
1726061820000|2024-09-11 13:37:00|4001.2|3995.2|4002.7|3996.7|4002.7|3996.7|4000.2|3994.2|15
1726061830000|2024-09-11 13:37:10|4003.2|3997.2|4006.1|4000.1|4006.2|4000.2|4002.2|3996.2|14
1726061840000|2024-09-11 13:37:20|4005.1|3999.1|4008.1|4002.1|4008.1|4002.1|4004.1|3998.1|23
1726061850000|2024-09-11 13:37:30|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008|4002|11
1726061860000|2024-09-11 13:37:40|4008.7|4002.7|4009.5|4003.5|4009.5|4003.5|4008|4002|13
1726061870000|2024-09-11 13:37:50|4009.6|4003.6|4008.5|4002.5|4009.6|4003.6|4008.5|4002.5|6
1726061880000|2024-09-11 13:38:00|4009.5|4003.5|4008.5|4002.5|4012.1|4006.1|4008.5|4002.5|27
1726061890000|2024-09-11 13:38:10|4009.1|4003.1|4004|3998|4009.1|4003.1|4003.5|3997.5|10
1726061900000|2024-09-11 13:38:20|4004.1|3998.1|4003.1|3997.1|4004.1|3998.1|4003|3997|12
1726061910000|2024-09-11 13:38:30|4004|3998|4007|4001|4007|4001|4003.5|3997.5|19
1726061920000|2024-09-11 13:38:40|4007.1|4001.1|4006.1|4000.1|4007.1|4001.1|4005.2|3999.2|41
1726061930000|2024-09-11 13:38:50|4005.7|3999.7|4005.7|3999.7|4006.7|4000.7|4005.1|3999.1|13
1726061940000|2024-09-11 13:39:00|4006.1|4000.1|4001.3|3995.3|4007.1|4001.1|4000.3|3994.3|17
1726061950000|2024-09-11 13:39:10|4001.1|3995.1|3999.8|3993.8|4001.1|3995.1|3999.3|3993.3|28
1726061960000|2024-09-11 13:39:20|3999.4|3993.4|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|14
1726061970000|2024-09-11 13:39:30|4001.1|3995.1|3998.2|3992.2|4001.2|3995.2|3998.2|3992.2|95
1726061980000|2024-09-11 13:39:40|3998.3|3992.3|4002.7|3996.7|4002.7|3996.7|3998.3|3992.3|87
1726061990000|2024-09-11 13:39:50|4002.6|3996.6|4002.7|3996.7|4002.7|3996.7|4002.1|3996.1|18
1726062000000|2024-09-11 13:40:00|4002.5|3996.5|4000.7|3994.7|4003.1|3997.1|4000.7|3994.7|28
1726062010000|2024-09-11 13:40:10|4000.5|3994.5|4003|3997|4003|3997|4000.1|3994.1|40
1726062020000|2024-09-11 13:40:20|4003.1|3997.1|4004.1|3998.1|4004.1|3998.1|4001.6|3995.6|32
1726062030000|2024-09-11 13:40:30|4004|3998|4005.1|3999.1|4006.5|4000.5|4004|3998|18
1726062040000|2024-09-11 13:40:40|4004.6|3998.6|4006|4000|4006.6|4000.6|4004.5|3998.5|12
1726062050000|2024-09-11 13:40:50|4005.6|3999.6|4010.1|4004.1|4010.2|4004.2|4005.6|3999.6|15
1726062060000|2024-09-11 13:41:00|4010|4004|4011|4005|4012.1|4006.1|4010|4004|18
1726062070000|2024-09-11 13:41:10|4011.1|4005.1|4011|4005|4012.1|4006.1|4010|4004|23
1726062080000|2024-09-11 13:41:20|4010.5|4004.5|4010|4004|4011|4005|4009.5|4003.5|7
1726062090000|2024-09-11 13:41:30|4009|4003|4010.5|4004.5|4011|4005|4009|4003|10
1726062100000|2024-09-11 13:41:40|4010.1|4004.1|4009.1|4003.1|4010.5|4004.5|4008|4002|10
1726062110000|2024-09-11 13:41:50|4008.6|4002.6|4006.5|4000.5|4009|4003|4006.1|4000.1|10
1726062120000|2024-09-11 13:42:00|4006.1|4000.1|4003.6|3997.6|4006.1|4000.1|4003.6|3997.6|7
1726062130000|2024-09-11 13:42:10|4003.1|3997.1|4002.1|3996.1|4004.1|3998.1|4001.7|3995.7|15
1726062140000|2024-09-11 13:42:20|4003.5|3997.5|4002.1|3996.1|4005|3999|4002.1|3996.1|68
1726062150000|2024-09-11 13:42:30|4002.5|3996.5|4006|4000|4006|4000|4002.5|3996.5|6
1726062160000|2024-09-11 13:42:40|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006|4000|22
1726062170000|2024-09-11 13:42:50|4007|4001|4009|4003|4009|4003|4007|4001|7
1726062180000|2024-09-11 13:43:00|4010|4004|4009.1|4003.1|4010|4004|4008.6|4002.6|20
1726062190000|2024-09-11 13:43:10|4009|4003|4009.1|4003.1|4010.1|4004.1|4008|4002|26
1726062200000|2024-09-11 13:43:20|4010|4004|4009.5|4003.5|4012|4006|4009.5|4003.5|15
1726062210000|2024-09-11 13:43:30|4009.1|4003.1|4009|4003|4009.1|4003.1|4008.5|4002.5|3
1726062220000|2024-09-11 13:43:40|4009.1|4003.1|4009.5|4003.5|4010.5|4004.5|4009.1|4003.1|13
1726062230000|2024-09-11 13:43:50|4008.1|4002.1|4010.5|4004.5|4010.5|4004.5|4008.1|4002.1|14
1726062240000|2024-09-11 13:44:00|4010.1|4004.1|4009.5|4003.5|4010.5|4004.5|4009|4003|16
1726062250000|2024-09-11 13:44:10|4009.1|4003.1|4007.1|4001.1|4010.1|4004.1|4007.1|4001.1|15
1726062260000|2024-09-11 13:44:20|4007.7|4001.7|4008.5|4002.5|4009|4003|4007.7|4001.7|2
1726062270000|2024-09-11 13:44:30|4008.1|4002.1|4009.5|4003.5|4010.1|4004.1|4008|4002|20
1726062280000|2024-09-11 13:44:40|4009.1|4003.1|4009|4003|4011|4005|4008.5|4002.5|8
1726062290000|2024-09-11 13:44:50|4009.5|4003.5|4010.1|4004.1|4012|4006|4009|4003|40
1726062300000|2024-09-11 13:45:00|4009.2|4003.2|4008.5|4002.5|4010|4004|4008.1|4002.1|55
1726062310000|2024-09-11 13:45:10|4008|4002|4006|4000|4008|4002|4005.5|3999.5|21
1726062320000|2024-09-11 13:45:20|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|7
1726062330000|2024-09-11 13:45:30|4001.6|3995.6|4000.1|3994.1|4001.6|3995.6|3999.1|3993.1|280
1726062340000|2024-09-11 13:45:40|4000|3994|3999.1|3993.1|4001|3995|3999.1|3993.1|23
1726062350000|2024-09-11 13:45:50|3998|3992|3997.1|3991.1|3999|3993|3997.1|3991.1|45
1726062360000|2024-09-11 13:46:00|3998|3992|3996.1|3990.1|4000|3994|3996.1|3990.1|32
1726062370000|2024-09-11 13:46:10|3996.5|3990.5|3996|3990|3996.5|3990.5|3994.1|3988.1|33
1726062380000|2024-09-11 13:46:20|3996.5|3990.5|3997.1|3991.1|3997.1|3991.1|3995.6|3989.6|12
1726062390000|2024-09-11 13:46:30|3998|3992|3997.5|3991.5|3998.1|3992.1|3997.1|3991.1|13
1726062400000|2024-09-11 13:46:40|3997.1|3991.1|3996.1|3990.1|3998.2|3992.2|3996.1|3990.1|20
1726062410000|2024-09-11 13:46:50|3996.2|3990.2|3993.1|3987.1|3997.1|3991.1|3993.1|3987.1|24
1726062420000|2024-09-11 13:47:00|3993.5|3987.5|3993.1|3987.1|3996.5|3990.5|3993.1|3987.1|38
1726062430000|2024-09-11 13:47:10|3993|3987|3995.1|3989.1|3995.1|3989.1|3993|3987|17
1726062440000|2024-09-11 13:47:20|3996|3990|3995|3989|3996|3990|3994.5|3988.5|12
1726062450000|2024-09-11 13:47:30|3994.1|3988.1|3993.1|3987.1|3994.1|3988.1|3992.2|3986.2|31
1726062460000|2024-09-11 13:47:40|3993.5|3987.5|3994.1|3988.1|3995|3989|3993.5|3987.5|21
1726062470000|2024-09-11 13:47:50|3994.5|3988.5|3993.1|3987.1|3994.5|3988.5|3993.1|3987.1|8
1726062480000|2024-09-11 13:48:00|3993|3987|3989.5|3983.5|3993|3987|3989.5|3983.5|15
1726062490000|2024-09-11 13:48:10|3990|3984|3991.1|3985.1|3991.1|3985.1|3990|3984|9
1726062500000|2024-09-11 13:48:20|3991.6|3985.6|3992.5|3986.5|3992.5|3986.5|3991.5|3985.5|4
1726062510000|2024-09-11 13:48:30|3992.7|3986.7|3993.1|3987.1|3993.1|3987.1|3992|3986|4
1726062520000|2024-09-11 13:48:40|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3992.1|3986.1|8
1726062530000|2024-09-11 13:48:50|3993.1|3987.1|3995|3989|3995|3989|3992.2|3986.2|67
1726062540000|2024-09-11 13:49:00|3994.1|3988.1|3997.1|3991.1|3999|3993|3994.1|3988.1|55
1726062550000|2024-09-11 13:49:10|3998|3992|3997.5|3991.5|3998.1|3992.1|3997.1|3991.1|10
1726062560000|2024-09-11 13:49:20|3997.1|3991.1|3997|3991|3998|3992|3997|3991|16
1726062570000|2024-09-11 13:49:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997|3991|2
1726062580000|2024-09-11 13:49:40|3997|3991|3996.1|3990.1|3997.1|3991.1|3995.3|3989.3|64
1726062590000|2024-09-11 13:49:50|3995.1|3989.1|3996.6|3990.6|3996.6|3990.6|3995.1|3989.1|60
1726062600000|2024-09-11 13:50:00|3997.5|3991.5|3999|3993|3999|3993|3997.5|3991.5|25
1726062610000|2024-09-11 13:50:10|3998|3992|3997|3991|3998|3992|3997|3991|3
1726062620000|2024-09-11 13:50:20|3996.1|3990.1|3994.1|3988.1|3997|3991|3993|3987|19
1726062630000|2024-09-11 13:50:30|3994|3988|3992|3986|3994|3988|3992|3986|72
1726062640000|2024-09-11 13:50:40|3992.1|3986.1|3993|3987|3993|3987|3992.1|3986.1|16
1726062650000|2024-09-11 13:50:50|3992.1|3986.1|3991.1|3985.1|3992.2|3986.2|3990.1|3984.1|75
1726062660000|2024-09-11 13:51:00|3992.1|3986.1|3992.1|3986.1|3993.5|3987.5|3992|3986|16
1726062670000|2024-09-11 13:51:10|3991.1|3985.1|3990|3984|3991.5|3985.5|3990|3984|100
1726062680000|2024-09-11 13:51:20|3989.6|3983.6|3992|3986|3992|3986|3989.6|3983.6|85
1726062690000|2024-09-11 13:51:30|3991.2|3985.2|3991.5|3985.5|3992|3986|3991|3985|88
1726062700000|2024-09-11 13:51:40|3991.6|3985.6|3992|3986|3992.5|3986.5|3991.6|3985.6|1
1726062710000|2024-09-11 13:51:50|3991.1|3985.1|3992|3986|3992|3986|3991|3985|4
1726062720000|2024-09-11 13:52:00|3990.5|3984.5|3990|3984|3991.5|3985.5|3990|3984|22
1726062730000|2024-09-11 13:52:10|3989.2|3983.2|3988.1|3982.1|3989.2|3983.2|3988|3982|4
1726062740000|2024-09-11 13:52:20|3989|3983|3987.5|3981.5|3989|3983|3986.5|3980.5|20
1726062750000|2024-09-11 13:52:30|3988|3982|3986|3980|3989|3983|3986|3980|65
1726062760000|2024-09-11 13:52:40|3986.5|3980.5|3986|3980|3986.5|3980.5|3986|3980|6
1726062770000|2024-09-11 13:52:50|3985.5|3979.5|3986.1|3980.1|3986.1|3980.1|3985.5|3979.5|6
1726062780000|2024-09-11 13:53:00|3986.5|3980.5|3988|3982|3989|3983|3986.5|3980.5|31
1726062790000|2024-09-11 13:53:10|3987.5|3981.5|3987.5|3981.5|3988|3982|3987|3981|54
1726062800000|2024-09-11 13:53:20|3987.1|3981.1|3987|3981|3987.1|3981.1|3986.5|3980.5|29
1726062810000|2024-09-11 13:53:30|3986.6|3980.6|3989|3983|3989|3983|3986.6|3980.6|7
1726062820000|2024-09-11 13:53:40|3988.5|3982.5|3987.5|3981.5|3988.5|3982.5|3987.5|3981.5|17
1726062830000|2024-09-11 13:53:50|3987|3981|3988|3982|3988|3982|3987|3981|6
1726062840000|2024-09-11 13:54:00|3989|3983|3990|3984|3990.5|3984.5|3988.5|3982.5|15
1726062850000|2024-09-11 13:54:10|3990.1|3984.1|3989.5|3983.5|3991|3985|3989.5|3983.5|14
1726062860000|2024-09-11 13:54:20|3990|3984|3988.5|3982.5|3990|3984|3988.5|3982.5|2
1726062870000|2024-09-11 13:54:30|3989|3983|3988.1|3982.1|3989.5|3983.5|3988.1|3982.1|10
1726062880000|2024-09-11 13:54:40|3988.5|3982.5|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|4
1726062890000|2024-09-11 13:54:50|3989|3983|3989|3983|3989|3983|3988.5|3982.5|1
1726062900000|2024-09-11 13:55:00|3989.9|3983.9|3990.5|3984.5|3991|3985|3988.5|3982.5|12
1726062910000|2024-09-11 13:55:10|3990.1|3984.1|3989|3983|3991|3985|3988.1|3982.1|16
1726062920000|2024-09-11 13:55:20|3989.5|3983.5|3990|3984|3990|3984|3989.5|3983.5|9
1726062930000|2024-09-11 13:55:30|3989.5|3983.5|3987.6|3981.6|3989.5|3983.5|3987.1|3981.1|30
1726062940000|2024-09-11 13:55:40|3987.5|3981.5|3988.5|3982.5|3989|3983|3987|3981|14
1726062950000|2024-09-11 13:55:50|3988|3982|3988|3982|3988|3982|3987.1|3981.1|12
1726062960000|2024-09-11 13:56:00|3989|3983|3989.1|3983.1|3989.5|3983.5|3989|3983|5
1726062970000|2024-09-11 13:56:10|3990|3984|3990.5|3984.5|3991|3985|3989.1|3983.1|16
1726062980000|2024-09-11 13:56:20|3991|3985|3992|3986|3992.5|3986.5|3991|3985|11
1726062990000|2024-09-11 13:56:30|3991.6|3985.6|3992.1|3986.1|3992.1|3986.1|3991.5|3985.5|5
1726063000000|2024-09-11 13:56:40|3992.5|3986.5|3993.5|3987.5|3993.5|3987.5|3992.5|3986.5|2
1726063010000|2024-09-11 13:56:50|3994|3988|3991.5|3985.5|3994.1|3988.1|3991.5|3985.5|10
1726063020000|2024-09-11 13:57:00|3992.1|3986.1|3991.1|3985.1|3993.5|3987.5|3991.1|3985.1|35
1726063030000|2024-09-11 13:57:10|3991|3985|3989.1|3983.1|3991|3985|3989.1|3983.1|28
1726063040000|2024-09-11 13:57:20|3988.5|3982.5|3989.1|3983.1|3989.1|3983.1|3988.5|3982.5|3
1726063050000|2024-09-11 13:57:30|3988.7|3982.7|3988.1|3982.1|3988.7|3982.7|3987.5|3981.5|3
1726063060000|2024-09-11 13:57:40|3988.5|3982.5|3989.1|3983.1|3990.1|3984.1|3988.3|3982.3|340
1726063070000|2024-09-11 13:57:50|3988.7|3982.7|3988.6|3982.6|3989.1|3983.1|3988.2|3982.2|2
1726063080000|2024-09-11 13:58:00|3988.2|3982.2|3987.7|3981.7|3989.1|3983.1|3987.7|3981.7|5
1726063090000|2024-09-11 13:58:10|3987.6|3981.6|3988.1|3982.1|3988.5|3982.5|3987.5|3981.5|10
1726063100000|2024-09-11 13:58:20|3988.2|3982.2|3988.2|3982.2|3988.7|3982.7|3988.2|3982.2|20
1726063110000|2024-09-11 13:58:30|3987.2|3981.2|3987.7|3981.7|3987.7|3981.7|3986.1|3980.1|23
1726063120000|2024-09-11 13:58:40|3987.3|3981.3|3985.6|3979.6|3987.7|3981.7|3985.1|3979.1|12
1726063130000|2024-09-11 13:58:50|3985.7|3979.7|3984.7|3978.7|3985.7|3979.7|3983.3|3977.3|8
1726063140000|2024-09-11 13:59:00|3984.2|3978.2|3984.2|3978.2|3985.1|3979.1|3983.2|3977.2|20
1726063150000|2024-09-11 13:59:10|3984.1|3978.1|3981.1|3975.1|3984.1|3978.1|3981.1|3975.1|18
1726063160000|2024-09-11 13:59:20|3980.7|3974.7|3982|3976|3982|3976|3980.1|3974.1|6
1726063170000|2024-09-11 13:59:30|3982.1|3976.1|3981.7|3975.7|3982.2|3976.2|3981.2|3975.2|55
1726063180000|2024-09-11 13:59:40|3981.3|3975.3|3981.1|3975.1|3982.2|3976.2|3980.7|3974.7|51
1726063190000|2024-09-11 13:59:50|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|0
1726063200000|2024-09-11 14:00:00|3982.1|3976.1|3982.6|3976.6|3984|3978|3981.6|3975.6|50
1726063210000|2024-09-11 14:00:10|3983|3977|3982|3976|3983|3977|3982|3976|4
1726063220000|2024-09-11 14:00:20|3981.2|3975.2|3981|3975|3981.2|3975.2|3980.1|3974.1|11
1726063230000|2024-09-11 14:00:30|3980.6|3974.6|3980.1|3974.1|3981|3975|3979.1|3973.1|45
1726063240000|2024-09-11 14:00:40|3980.5|3974.5|3982|3976|3982|3976|3979.1|3973.1|17
1726063250000|2024-09-11 14:00:50|3983|3977|3982.5|3976.5|3983|3977|3982.1|3976.1|11
1726063260000|2024-09-11 14:01:00|3982|3976|3980.1|3974.1|3983|3977|3980.1|3974.1|72
1726063270000|2024-09-11 14:01:10|3980|3974|3980.1|3974.1|3980.1|3974.1|3980|3974|37
1726063280000|2024-09-11 14:01:20|3982.5|3976.5|3984|3978|3984|3978|3982.5|3976.5|13
1726063290000|2024-09-11 14:01:30|3984.5|3978.5|3986|3980|3986|3980|3984.5|3978.5|4
1726063300000|2024-09-11 14:01:40|3985.1|3979.1|3990.6|3984.6|3990.6|3984.6|3985.1|3979.1|101
1726063310000|2024-09-11 14:01:50|3990.1|3984.1|3991|3985|3991|3985|3990.1|3984.1|1
1726063320000|2024-09-11 14:02:00|3990.5|3984.5|3991|3985|3991|3985|3990.5|3984.5|15
1726063330000|2024-09-11 14:02:10|3990.5|3984.5|3987.1|3981.1|3990.5|3984.5|3987.1|3981.1|19
1726063340000|2024-09-11 14:02:20|3987|3981|3985.1|3979.1|3987|3981|3985.1|3979.1|13
1726063350000|2024-09-11 14:02:30|3984.2|3978.2|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|9
1726063360000|2024-09-11 14:02:40|3983.6|3977.6|3985|3979|3985.1|3979.1|3983|3977|20
1726063370000|2024-09-11 14:02:50|3985.5|3979.5|3984.5|3978.5|3985.5|3979.5|3984.5|3978.5|0
1726063380000|2024-09-11 14:03:00|3984.1|3978.1|3982.6|3976.6|3984.1|3978.1|3982.5|3976.5|5
1726063390000|2024-09-11 14:03:10|3982.5|3976.5|3982.1|3976.1|3982.5|3976.5|3982|3976|1
1726063400000|2024-09-11 14:03:20|3983|3977|3983|3977|3983.1|3977.1|3981.5|3975.5|6
1726063410000|2024-09-11 14:03:30|3983.1|3977.1|3982|3976|3983.1|3977.1|3982|3976|1
1726063420000|2024-09-11 14:03:40|3981.6|3975.6|3980.1|3974.1|3982|3976|3980.1|3974.1|16
1726063430000|2024-09-11 14:03:50|3980.6|3974.6|3980|3974|3981|3975|3980|3974|15
1726063440000|2024-09-11 14:04:00|3981|3975|3981|3975|3981.5|3975.5|3980.5|3974.5|20
1726063450000|2024-09-11 14:04:10|3979.1|3973.1|3978.1|3972.1|3979.1|3973.1|3978.1|3972.1|19
1726063460000|2024-09-11 14:04:20|3978|3972|3979|3973|3979.1|3973.1|3978|3972|15
1726063470000|2024-09-11 14:04:30|3979.1|3973.1|3982.1|3976.1|3982.1|3976.1|3979|3973|21
1726063480000|2024-09-11 14:04:40|3982|3976|3982|3976|3982.1|3976.1|3982|3976|4
1726063490000|2024-09-11 14:04:50|3983|3977|3980.1|3974.1|3983|3977|3979.7|3973.7|40
1726063500000|2024-09-11 14:05:00|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|5
1726063510000|2024-09-11 14:05:10|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|42
1726063520000|2024-09-11 14:05:20|3977.3|3971.3|3976|3970|3977.3|3971.3|3976|3970|18
1726063530000|2024-09-11 14:05:30|3976.1|3970.1|3975.1|3969.1|3976.1|3970.1|3975.1|3969.1|11
1726063540000|2024-09-11 14:05:40|3975.2|3969.2|3975.1|3969.1|3975.2|3969.2|3975.1|3969.1|54
1726063550000|2024-09-11 14:05:50|3975.2|3969.2|3977.1|3971.1|3977.1|3971.1|3975.2|3969.2|19
1726063560000|2024-09-11 14:06:00|3978|3972|3981.6|3975.6|3982.1|3976.1|3978|3972|61
1726063570000|2024-09-11 14:06:10|3981.1|3975.1|3980.1|3974.1|3981.1|3975.1|3980.1|3974.1|1
1726063580000|2024-09-11 14:06:20|3979.6|3973.6|3978.1|3972.1|3980.1|3974.1|3978.1|3972.1|6
1726063590000|2024-09-11 14:06:30|3977.6|3971.6|3978.1|3972.1|3978.1|3972.1|3977.1|3971.1|4
1726063600000|2024-09-11 14:06:40|3977.6|3971.6|3978.1|3972.1|3978.1|3972.1|3977.6|3971.6|1
1726063610000|2024-09-11 14:06:50|3979.5|3973.5|3981.1|3975.1|3981.1|3975.1|3979.5|3973.5|8
1726063620000|2024-09-11 14:07:00|3981.9|3975.9|3978.6|3972.6|3981.9|3975.9|3978.6|3972.6|19
1726063630000|2024-09-11 14:07:10|3978.1|3972.1|3979.1|3973.1|3979.1|3973.1|3978.1|3972.1|1
1726063640000|2024-09-11 14:07:20|3979.2|3973.2|3978.6|3972.6|3979.2|3973.2|3978.6|3972.6|13
1726063650000|2024-09-11 14:07:30|3978.1|3972.1|3977.1|3971.1|3978.1|3972.1|3977.1|3971.1|1
1726063660000|2024-09-11 14:07:40|3976.6|3970.6|3976.1|3970.1|3976.6|3970.6|3976.1|3970.1|1
1726063670000|2024-09-11 14:07:50|3975.6|3969.6|3973.1|3967.1|3976.1|3970.1|3973.1|3967.1|34
1726063680000|2024-09-11 14:08:00|3973.6|3967.6|3976.1|3970.1|3976.1|3970.1|3973.6|3967.6|11
1726063690000|2024-09-11 14:08:10|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.1|3969.1|18
1726063700000|2024-09-11 14:08:20|3975.1|3969.1|3972.1|3966.1|3975.6|3969.6|3971.6|3965.6|37
1726063710000|2024-09-11 14:08:30|3972.2|3966.2|3973.2|3967.2|3973.2|3967.2|3972.2|3966.2|96
1726063720000|2024-09-11 14:08:40|3973.1|3967.1|3972.2|3966.2|3973.3|3967.3|3972.2|3966.2|52
1726063730000|2024-09-11 14:08:50|3972.1|3966.1|3971.2|3965.2|3972.1|3966.1|3971.2|3965.2|14
1726063740000|2024-09-11 14:09:00|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|47
1726063750000|2024-09-11 14:09:10|3970.3|3964.3|3971.2|3965.2|3971.3|3965.3|3970.3|3964.3|142
1726063760000|2024-09-11 14:09:20|3968.8|3962.8|3969.2|3963.2|3969.2|3963.2|3968.2|3962.2|12
1726063770000|2024-09-11 14:09:30|3969.3|3963.3|3968.3|3962.3|3969.3|3963.3|3968.3|3962.3|4
1726063780000|2024-09-11 14:09:40|3968.7|3962.7|3970.3|3964.3|3970.3|3964.3|3968.7|3962.7|19
1726063790000|2024-09-11 14:09:50|||||||||2
1726063800000|2024-09-11 14:10:00|3970.1|3964.1|3969.3|3963.3|3971.2|3965.2|3969.3|3963.3|20
1726063810000|2024-09-11 14:10:10|3968.3|3962.3|3968.4|3962.4|3968.7|3962.7|3967.7|3961.7|16
1726063820000|2024-09-11 14:10:20|3968.3|3962.3|3967.3|3961.3|3968.3|3962.3|3967.2|3961.2|15
1726063830000|2024-09-11 14:10:30|3967.2|3961.2|3967.2|3961.2|3967.3|3961.3|3966.3|3960.3|11
1726063840000|2024-09-11 14:10:40|3967.3|3961.3|3966.2|3960.2|3967.3|3961.3|3965.3|3959.3|35
1726063850000|2024-09-11 14:10:50|3966.3|3960.3|3965.8|3959.8|3966.3|3960.3|3965.3|3959.3|22
1726063860000|2024-09-11 14:11:00|3965.3|3959.3|3966.3|3960.3|3966.3|3960.3|3965.2|3959.2|112
1726063880000|2024-09-11 14:11:20|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|7
1726063890000|2024-09-11 14:11:30|3968.3|3962.3|3967.3|3961.3|3968.4|3962.4|3966.9|3960.9|23
1726063900000|2024-09-11 14:11:40|3967.4|3961.4|3968.3|3962.3|3968.5|3962.5|3967.3|3961.3|8
1726063910000|2024-09-11 14:11:50|3967.9|3961.9|3968.3|3962.3|3968.3|3962.3|3967.9|3961.9|2
1726063920000|2024-09-11 14:12:00|3969.3|3963.3|3964.3|3958.3|3969.3|3963.3|3962.3|3956.3|42
1726063930000|2024-09-11 14:12:10|3961.4|3955.4|3963.3|3957.3|3963.4|3957.4|3961.4|3955.4|89
1726063940000|2024-09-11 14:12:20|3963.4|3957.4|3964.4|3958.4|3964.4|3958.4|3963.4|3957.4|38
1726063950000|2024-09-11 14:12:30|3964.3|3958.3|3965.3|3959.3|3965.8|3959.8|3964.3|3958.3|19
1726063960000|2024-09-11 14:12:40|3965.4|3959.4|3965.8|3959.8|3966.2|3960.2|3964.8|3958.8|27
1726063970000|2024-09-11 14:12:50|3965.7|3959.7|3965.3|3959.3|3965.7|3959.7|3965.2|3959.2|21
1726063980000|2024-09-11 14:13:00|3964.4|3958.4|3964.3|3958.3|3964.4|3958.4|3962.9|3956.9|53
1726063990000|2024-09-11 14:13:10|||||||||1
1726064000000|2024-09-11 14:13:20|3965.1|3959.1|3964.3|3958.3|3965.1|3959.1|3963.8|3957.8|13
1726064010000|2024-09-11 14:13:30|3964.7|3958.7|3964.3|3958.3|3964.7|3958.7|3964.3|3958.3|1
1726064020000|2024-09-11 14:13:40|3964.7|3958.7|3968.3|3962.3|3968.3|3962.3|3964.4|3958.4|77
1726064030000|2024-09-11 14:13:50|3967.9|3961.9|3967.7|3961.7|3967.9|3961.9|3967.7|3961.7|1
1726064040000|2024-09-11 14:14:00|3968.1|3962.1|3967.8|3961.8|3969.2|3963.2|3967.8|3961.8|26
1726064050000|2024-09-11 14:14:10|3967.7|3961.7|3968.2|3962.2|3968.3|3962.3|3967.7|3961.7|54
1726064060000|2024-09-11 14:14:20|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|125
1726064070000|2024-09-11 14:14:30|3966.4|3960.4|3964.3|3958.3|3966.4|3960.4|3964.3|3958.3|39
1726064080000|2024-09-11 14:14:40|3963.9|3957.9|3964.3|3958.3|3964.9|3958.9|3963.9|3957.9|27
1726064090000|2024-09-11 14:14:50|3963.9|3957.9|3962.2|3956.2|3963.9|3957.9|3962.2|3956.2|127
1726064100000|2024-09-11 14:15:00|3961.4|3955.4|3966.3|3960.3|3966.3|3960.3|3961.4|3955.4|64
1726064110000|2024-09-11 14:15:10|3967.3|3961.3|3968.2|3962.2|3968.2|3962.2|3967.3|3961.3|5
1726064120000|2024-09-11 14:15:20|3968.3|3962.3|3967.7|3961.7|3969.2|3963.2|3967.3|3961.3|22
1726064130000|2024-09-11 14:15:30|3968.2|3962.2|3968.3|3962.3|3969.2|3963.2|3967.3|3961.3|6
1726064140000|2024-09-11 14:15:40|3968.7|3962.7|3968.7|3962.7|3969.2|3963.2|3968.3|3962.3|1
1726064150000|2024-09-11 14:15:50|3968.3|3962.3|3968.3|3962.3|3969.2|3963.2|3968.3|3962.3|5
1726064160000|2024-09-11 14:16:00|3968.7|3962.7|3968.3|3962.3|3969.3|3963.3|3968.3|3962.3|7
1726064170000|2024-09-11 14:16:10|3967.3|3961.3|3967.8|3961.8|3968.3|3962.3|3967.3|3961.3|5
1726064180000|2024-09-11 14:16:20|3968.2|3962.2|3967.8|3961.8|3968.3|3962.3|3967.8|3961.8|5
1726064190000|2024-09-11 14:16:30|3965.4|3959.4|3965.3|3959.3|3966.9|3960.9|3965.3|3959.3|34
1726064200000|2024-09-11 14:16:40|3965.7|3959.7|3965.8|3959.8|3966.7|3960.7|3964.4|3958.4|24
1726064210000|2024-09-11 14:16:50|3965.7|3959.7|3966.7|3960.7|3966.7|3960.7|3965.7|3959.7|3
1726064220000|2024-09-11 14:17:00|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.7|3959.7|6
1726064230000|2024-09-11 14:17:10|3965.7|3959.7|3965.3|3959.3|3965.7|3959.7|3964.8|3958.8|4
1726064240000|2024-09-11 14:17:20|3966.3|3960.3|3965.9|3959.9|3966.8|3960.8|3965.7|3959.7|10
1726064250000|2024-09-11 14:17:30|3965.8|3959.8|3964.9|3958.9|3965.8|3959.8|3964.4|3958.4|3
1726064260000|2024-09-11 14:17:40|3965.3|3959.3|3964.5|3958.5|3966.4|3960.4|3964.4|3958.4|12
1726064270000|2024-09-11 14:17:50|3964.4|3958.4|3961.9|3955.9|3964.4|3958.4|3961.9|3955.9|4
1726064280000|2024-09-11 14:18:00|3962.3|3956.3|3963.3|3957.3|3963.3|3957.3|3961.9|3955.9|7
1726064290000|2024-09-11 14:18:10|3963.4|3957.4|3964.3|3958.3|3964.3|3958.3|3963.3|3957.3|8
1726064300000|2024-09-11 14:18:20|3964.4|3958.4|3962.9|3956.9|3964.4|3958.4|3961.8|3955.8|107
1726064310000|2024-09-11 14:18:30|3962.4|3956.4|3961.4|3955.4|3962.9|3956.9|3961.4|3955.4|22
1726064320000|2024-09-11 14:18:40|3961.5|3955.5|3961.5|3955.5|3962.9|3956.9|3961.4|3955.4|32
1726064330000|2024-09-11 14:18:50|3961.1|3955.1|3959.5|3953.5|3961.1|3955.1|3958|3952|23
1726064340000|2024-09-11 14:19:00|3959.9|3953.9|3961.5|3955.5|3961.5|3955.5|3959.9|3953.9|18
1726064350000|2024-09-11 14:19:10|3961.1|3955.1|3961.5|3955.5|3961.5|3955.5|3960.5|3954.5|11
1726064360000|2024-09-11 14:19:20|3959.5|3953.5|3958.9|3952.9|3959.5|3953.5|3958.5|3952.5|13
1726064370000|2024-09-11 14:19:30|3958.5|3952.5|3957.5|3951.5|3958.9|3952.9|3957.5|3951.5|13
1726064380000|2024-09-11 14:19:40|3957.9|3951.9|3958.9|3952.9|3959.5|3953.5|3957.5|3951.5|14
1726064390000|2024-09-11 14:19:50|3959|3953|3959.5|3953.5|3959.5|3953.5|3959|3953|19
1726064400000|2024-09-11 14:20:00|3961.5|3955.5|3960.5|3954.5|3961.5|3955.5|3960.5|3954.5|37
1726064410000|2024-09-11 14:20:10|3960.9|3954.9|3960.5|3954.5|3960.9|3954.9|3959.6|3953.6|7
1726064420000|2024-09-11 14:20:20|3961.3|3955.3|3960.9|3954.9|3962.5|3956.5|3960.9|3954.9|28
1726064430000|2024-09-11 14:20:30|3960.5|3954.5|3959.9|3953.9|3960.5|3954.5|3959.5|3953.5|16
1726064440000|2024-09-11 14:20:40|3960.4|3954.4|3960.9|3954.9|3961.4|3955.4|3960.4|3954.4|2
1726064450000|2024-09-11 14:20:50|3960.5|3954.5|3960.4|3954.4|3960.5|3954.5|3960.4|3954.4|1
1726064460000|2024-09-11 14:21:00|3959.9|3953.9|3958.4|3952.4|3959.9|3953.9|3957.9|3951.9|14
1726064470000|2024-09-11 14:21:10|3958|3952|3958|3952|3958.4|3952.4|3957.5|3951.5|3
1726064480000|2024-09-11 14:21:20|3957.5|3951.5|3958.6|3952.6|3958.6|3952.6|3956.6|3950.6|112
1726064490000|2024-09-11 14:21:30|3959.4|3953.4|3960|3954|3960.5|3954.5|3959|3953|20
1726064500000|2024-09-11 14:21:40|3960.4|3954.4|3959.9|3953.9|3960.4|3954.4|3959.5|3953.5|30
1726064510000|2024-09-11 14:21:50|3959.5|3953.5|3959.9|3953.9|3959.9|3953.9|3959.5|3953.5|0
1726064520000|2024-09-11 14:22:00|3960|3954|3961.4|3955.4|3961.4|3955.4|3959.4|3953.4|12
1726064530000|2024-09-11 14:22:10|3960.9|3954.9|3960.5|3954.5|3961.4|3955.4|3960.5|3954.5|5
1726064540000|2024-09-11 14:22:20|3960.4|3954.4|3960.5|3954.5|3960.5|3954.5|3960.4|3954.4|0
1726064550000|2024-09-11 14:22:30|3961.3|3955.3|3960.5|3954.5|3961.3|3955.3|3959.5|3953.5|10
1726064560000|2024-09-11 14:22:40|3960.9|3954.9|3962.4|3956.4|3963.4|3957.4|3960.9|3954.9|11
1726064570000|2024-09-11 14:22:50|3962.5|3956.5|3962.5|3956.5|3963.4|3957.4|3962.5|3956.5|2
1726064580000|2024-09-11 14:23:00|3962.4|3956.4|3964.4|3958.4|3964.4|3958.4|3962.4|3956.4|2
1726064590000|2024-09-11 14:23:10|3964|3958|3963.5|3957.5|3964|3958|3963.4|3957.4|1
1726064600000|2024-09-11 14:23:20|3963.6|3957.6|3964.4|3958.4|3964.4|3958.4|3962.9|3956.9|9
1726064610000|2024-09-11 14:23:30|3964.3|3958.3|3961.9|3955.9|3964.4|3958.4|3961.9|3955.9|12
1726064620000|2024-09-11 14:23:40|3962|3956|3962.5|3956.5|3963.9|3957.9|3961.9|3955.9|8
1726064630000|2024-09-11 14:23:50|3962|3956|3962|3956|3962.5|3956.5|3961.9|3955.9|8
1726064640000|2024-09-11 14:24:00|3961.9|3955.9|3962.4|3956.4|3962.4|3956.4|3961.5|3955.5|2
1726064650000|2024-09-11 14:24:10|3961.5|3955.5|3961.1|3955.1|3962|3956|3961|3955|12
1726064660000|2024-09-11 14:24:20|3961|3955|3963.5|3957.5|3963.9|3957.9|3960.6|3954.6|22
1726064670000|2024-09-11 14:24:30|3962.9|3956.9|3959.5|3953.5|3962.9|3956.9|3958.6|3952.6|44
1726064680000|2024-09-11 14:24:40|3959.9|3953.9|3959.5|3953.5|3959.9|3953.9|3959.5|3953.5|0
1726064690000|2024-09-11 14:24:50|3959.9|3953.9|3959.5|3953.5|3959.9|3953.9|3959.5|3953.5|43
1726064700000|2024-09-11 14:25:00|3959.4|3953.4|3958.5|3952.5|3959.5|3953.5|3958.5|3952.5|12
1726064710000|2024-09-11 14:25:10|3958.9|3952.9|3957.5|3951.5|3959|3953|3957.5|3951.5|20
1726064720000|2024-09-11 14:25:20|3957.9|3951.9|3957.5|3951.5|3957.9|3951.9|3956.6|3950.6|23
1726064730000|2024-09-11 14:25:30|3957.4|3951.4|3958.5|3952.5|3959.4|3953.4|3957.4|3951.4|27
1726064740000|2024-09-11 14:25:40|3958.9|3952.9|3958.5|3952.5|3959.4|3953.4|3958.5|3952.5|3
1726064750000|2024-09-11 14:25:50|3958.4|3952.4|3958.5|3952.5|3958.5|3952.5|3957.9|3951.9|4
1726064760000|2024-09-11 14:26:00|3959.4|3953.4|3961|3955|3961|3955|3959.4|3953.4|25
1726064770000|2024-09-11 14:26:10|3961.5|3955.5|3963.4|3957.4|3963.4|3957.4|3961.5|3955.5|8
1726064780000|2024-09-11 14:26:20|3962.5|3956.5|3962.5|3956.5|3962.9|3956.9|3961.9|3955.9|7
1726064790000|2024-09-11 14:26:30|3962.9|3956.9|3963.9|3957.9|3963.9|3957.9|3962.5|3956.5|4
1726064800000|2024-09-11 14:26:40|3964.5|3958.5|3964|3958|3965.4|3959.4|3963.6|3957.6|53
1726064810000|2024-09-11 14:26:50|3964.1|3958.1|3966|3960|3966|3960|3964.1|3958.1|2
1726064820000|2024-09-11 14:27:00|3966.4|3960.4|3968.5|3962.5|3968.5|3962.5|3966.4|3960.4|32
1726064830000|2024-09-11 14:27:10|3968.6|3962.6|3968.9|3962.9|3969.4|3963.4|3968.5|3962.5|30
1726064840000|2024-09-11 14:27:20|3968.5|3962.5|3967.5|3961.5|3968.5|3962.5|3966.9|3960.9|19
1726064850000|2024-09-11 14:27:30|3968.4|3962.4|3968.5|3962.5|3968.5|3962.5|3968.4|3962.4|6
1726064860000|2024-09-11 14:27:40|3968.9|3962.9|3968.5|3962.5|3968.9|3962.9|3968.5|3962.5|20
1726064870000|2024-09-11 14:27:50|3968|3962|3966.5|3960.5|3968.4|3962.4|3966.5|3960.5|9
1726064880000|2024-09-11 14:28:00|3966.4|3960.4|3966.9|3960.9|3967.9|3961.9|3966.4|3960.4|8
1726064890000|2024-09-11 14:28:10|3966.5|3960.5|3965.9|3959.9|3967.4|3961.4|3965.5|3959.5|5
1726064900000|2024-09-11 14:28:20|3965.5|3959.5|3965.3|3959.3|3965.9|3959.9|3964.9|3958.9|134
1726064910000|2024-09-11 14:28:30|3964.8|3958.8|3964.8|3958.8|3965.3|3959.3|3964.8|3958.8|3
1726064920000|2024-09-11 14:28:40|3965.4|3959.4|3965.8|3959.8|3965.9|3959.9|3965.3|3959.3|10
1726064930000|2024-09-11 14:28:50|3965.9|3959.9|3965.8|3959.8|3966.9|3960.9|3965.8|3959.8|6
1726064940000|2024-09-11 14:29:00|3965.3|3959.3|3963.3|3957.3|3965.3|3959.3|3963.3|3957.3|4
1726064950000|2024-09-11 14:29:10|3962.9|3956.9|3962.8|3956.8|3963.1|3957.1|3961.3|3955.3|41
1726064960000|2024-09-11 14:29:20|3962.4|3956.4|3963.2|3957.2|3963.2|3957.2|3962.4|3956.4|1
1726064970000|2024-09-11 14:29:30|3963.3|3957.3|3962.8|3956.8|3963.3|3957.3|3962.4|3956.4|0
1726064980000|2024-09-11 14:29:40|3963.2|3957.2|3964.2|3958.2|3965.1|3959.1|3963.2|3957.2|390
1726064990000|2024-09-11 14:29:50|3963.7|3957.7|3963.8|3957.8|3963.8|3957.8|3963.6|3957.6|0
1726065000000|2024-09-11 14:30:00|3963.7|3957.7|3958.2|3952.2|3964.1|3958.1|3958.2|3952.2|15
1726065010000|2024-09-11 14:30:10|3956.7|3950.7|3955.2|3949.2|3957.3|3951.3|3955.2|3949.2|7
1726065020000|2024-09-11 14:30:20|3954.2|3948.2|3953.2|3947.2|3954.2|3948.2|3952.1|3946.1|85
1726065030000|2024-09-11 14:30:30|3953.1|3947.1|3951.2|3945.2|3953.1|3947.1|3949.3|3943.3|203
1726065040000|2024-09-11 14:30:40|3950.3|3944.3|3949.2|3943.2|3950.4|3944.4|3948.4|3942.4|60
1726065050000|2024-09-11 14:30:50|3948.8|3942.8|3950.2|3944.2|3950.3|3944.3|3948.3|3942.3|262
1726065060000|2024-09-11 14:31:00|3949.3|3943.3|3949.4|3943.4|3950.7|3944.7|3947.9|3941.9|95
1726065070000|2024-09-11 14:31:10|3949.9|3943.9|3948.5|3942.5|3949.9|3943.9|3948.4|3942.4|19
1726065080000|2024-09-11 14:31:20|3949.3|3943.3|3946.5|3940.5|3949.3|3943.3|3945.9|3939.9|168
1726065090000|2024-09-11 14:31:30|3946.4|3940.4|3947.4|3941.4|3949.4|3943.4|3946.4|3940.4|82
1726065100000|2024-09-11 14:31:40|3948.3|3942.3|3946.3|3940.3|3948.4|3942.4|3945.9|3939.9|79
1726065110000|2024-09-11 14:31:50|3945.9|3939.9|3942.9|3936.9|3946.4|3940.4|3942.1|3936.1|147
1726065120000|2024-09-11 14:32:00|3943|3937|3943.1|3937.1|3943.1|3937.1|3941|3935|49
1726065130000|2024-09-11 14:32:10|3943|3937|3940.6|3934.6|3943.1|3937.1|3940.5|3934.5|35
1726065140000|2024-09-11 14:32:20|3941.1|3935.1|3941.5|3935.5|3941.5|3935.5|3940.5|3934.5|26
1726065150000|2024-09-11 14:32:30|3941.6|3935.6|3939.4|3933.4|3942.6|3936.6|3938.1|3932.1|83
1726065160000|2024-09-11 14:32:40|3939.9|3933.9|3937.9|3931.9|3939.9|3933.9|3936.6|3930.6|68
1726065170000|2024-09-11 14:32:50|3937.5|3931.5|3934|3928|3937.5|3931.5|3933.7|3927.7|113
1726065180000|2024-09-11 14:33:00|3932.6|3926.6|3934.6|3928.6|3934.6|3928.6|3932|3926|93
1726065190000|2024-09-11 14:33:10|3934|3928|3933.5|3927.5|3934.6|3928.6|3933.5|3927.5|84
1726065200000|2024-09-11 14:33:20|3934|3928|3934.5|3928.5|3934.6|3928.6|3930.5|3924.5|262
1726065210000|2024-09-11 14:33:30|3934|3928|3933|3927|3934|3928|3932.6|3926.6|10
1726065220000|2024-09-11 14:33:40|3933.4|3927.4|3933|3927|3933.5|3927.5|3932.4|3926.4|13
1726065230000|2024-09-11 14:33:50|3932.6|3926.6|3931.9|3925.9|3933|3927|3931.5|3925.5|21
1726065240000|2024-09-11 14:34:00|3931.5|3925.5|3931.4|3925.4|3931.9|3925.9|3930.9|3924.9|22
1726065250000|2024-09-11 14:34:10|3931.5|3925.5|3933.4|3927.4|3933.4|3927.4|3931.5|3925.5|18
1726065260000|2024-09-11 14:34:20|3933.3|3927.3|3932.9|3926.9|3933.4|3927.4|3932.4|3926.4|20
1726065270000|2024-09-11 14:34:30|3932.5|3926.5|3931.4|3925.4|3932.5|3926.5|3931.4|3925.4|14
1726065280000|2024-09-11 14:34:40|3928.4|3922.4|3931.4|3925.4|3931.4|3925.4|3928.4|3922.4|61
1726065290000|2024-09-11 14:34:50|3932.9|3926.9|3928.4|3922.4|3932.9|3926.9|3927.5|3921.5|38
1726065300000|2024-09-11 14:35:00|3927.9|3921.9|3930.4|3924.4|3930.5|3924.5|3927.9|3921.9|16
1726065310000|2024-09-11 14:35:10|3930.5|3924.5|3928.9|3922.9|3930.5|3924.5|3928.5|3922.5|15
1726065320000|2024-09-11 14:35:20|3929.4|3923.4|3930.5|3924.5|3931.9|3925.9|3929.4|3923.4|14
1726065330000|2024-09-11 14:35:30|3929.5|3923.5|3930.5|3924.5|3930.5|3924.5|3929.4|3923.4|8
1726065340000|2024-09-11 14:35:40|3930.9|3924.9|3929.5|3923.5|3931.3|3925.3|3928.5|3922.5|295
1726065350000|2024-09-11 14:35:50|3930.6|3924.6|3927.7|3921.7|3930.6|3924.6|3927.6|3921.6|356
1726065360000|2024-09-11 14:36:00|3927.6|3921.6|3932.5|3926.5|3932.5|3926.5|3927.6|3921.6|76
1726065370000|2024-09-11 14:36:10|3932.6|3926.6|3931.7|3925.7|3932.6|3926.6|3931.6|3925.6|13
1726065380000|2024-09-11 14:36:20|3931.2|3925.2|3931.1|3925.1|3931.6|3925.6|3930.6|3924.6|6
1726065390000|2024-09-11 14:36:30|3931.5|3925.5|3931.7|3925.7|3932.5|3926.5|3931.1|3925.1|8
1726065400000|2024-09-11 14:36:40|3931.6|3925.6|3928.6|3922.6|3931.7|3925.7|3928.6|3922.6|16
1726065410000|2024-09-11 14:36:50|3928.2|3922.2|3928.6|3922.6|3929.1|3923.1|3928.2|3922.2|5
1726065420000|2024-09-11 14:37:00|3928.5|3922.5|3928.1|3922.1|3928.6|3922.6|3926.6|3920.6|35
1726065430000|2024-09-11 14:37:10|3927.7|3921.7|3925.6|3919.6|3927.7|3921.7|3924.6|3918.6|20
1726065440000|2024-09-11 14:37:20|3926.1|3920.1|3927.1|3921.1|3927.7|3921.7|3925.7|3919.7|17
1726065450000|2024-09-11 14:37:30|3926.7|3920.7|3927.7|3921.7|3928.6|3922.6|3926.6|3920.6|3
1726065460000|2024-09-11 14:37:40|3927.6|3921.6|3926.1|3920.1|3927.7|3921.7|3925.6|3919.6|21
1726065470000|2024-09-11 14:37:50|3925.7|3919.7|3925.2|3919.2|3926.1|3920.1|3925.1|3919.1|12
1726065480000|2024-09-11 14:38:00|3925.6|3919.6|3925.2|3919.2|3925.6|3919.6|3922.7|3916.7|51
1726065490000|2024-09-11 14:38:10|3925.6|3919.6|3925.7|3919.7|3926.2|3920.2|3925.2|3919.2|23
1726065500000|2024-09-11 14:38:20|3926.2|3920.2|3925.7|3919.7|3926.2|3920.2|3925.2|3919.2|10
1726065510000|2024-09-11 14:38:30|3924.7|3918.7|3925.7|3919.7|3925.7|3919.7|3924.7|3918.7|5
1726065520000|2024-09-11 14:38:40|3925.6|3919.6|3923.7|3917.7|3925.7|3919.7|3923.2|3917.2|23
1726065530000|2024-09-11 14:38:50|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|8
1726065540000|2024-09-11 14:39:00|3923.8|3917.8|3923.7|3917.7|3923.8|3917.8|3922.2|3916.2|44
1726065550000|2024-09-11 14:39:10|3923.2|3917.2|3923.7|3917.7|3923.7|3917.7|3922.2|3916.2|12
1726065560000|2024-09-11 14:39:20|||||||||5
1726065570000|2024-09-11 14:39:30|3922.8|3916.8|3924.2|3918.2|3924.7|3918.7|3922.7|3916.7|8
1726065580000|2024-09-11 14:39:40|3924.7|3918.7|3926.2|3920.2|3926.7|3920.7|3924.7|3918.7|45
1726065590000|2024-09-11 14:39:50|3927.6|3921.6|3927.1|3921.1|3928.2|3922.2|3926.7|3920.7|26
1726065600000|2024-09-11 14:40:00|3926.7|3920.7|3926.2|3920.2|3926.7|3920.7|3924.7|3918.7|22
1726065610000|2024-09-11 14:40:10|3927.1|3921.1|3927.2|3921.2|3927.7|3921.7|3926.1|3920.1|8
1726065620000|2024-09-11 14:40:20|3926.7|3920.7|3928.1|3922.1|3928.7|3922.7|3926.7|3920.7|9
1726065630000|2024-09-11 14:40:30|3928.2|3922.2|3926.2|3920.2|3928.7|3922.7|3925.2|3919.2|34
1726065640000|2024-09-11 14:40:40|3926.7|3920.7|3925.7|3919.7|3926.7|3920.7|3925.7|3919.7|5
1726065650000|2024-09-11 14:40:50|3925.2|3919.2|3927.7|3921.7|3927.7|3921.7|3925.2|3919.2|29
1726065660000|2024-09-11 14:41:00|3928.2|3922.2|3925.1|3919.1|3928.2|3922.2|3925.1|3919.1|36
1726065670000|2024-09-11 14:41:10|3924.7|3918.7|3924.2|3918.2|3924.7|3918.7|3923.7|3917.7|18
1726065680000|2024-09-11 14:41:20|3923.7|3917.7|3922.7|3916.7|3923.7|3917.7|3922.6|3916.6|16
1726065690000|2024-09-11 14:41:30|3922.6|3916.6|3922.6|3916.6|3922.7|3916.7|3922.6|3916.6|13
1726065700000|2024-09-11 14:41:40|3924.7|3918.7|3920.7|3914.7|3924.7|3918.7|3920.6|3914.6|106
1726065710000|2024-09-11 14:41:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3919.6|3913.6|8
1726065720000|2024-09-11 14:42:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|7
1726065730000|2024-09-11 14:42:10|3920.7|3914.7|3922.7|3916.7|3922.7|3916.7|3920.1|3914.1|26
1726065740000|2024-09-11 14:42:20|3921.7|3915.7|3922.2|3916.2|3922.6|3916.6|3921.7|3915.7|25
1726065750000|2024-09-11 14:42:30|3921.7|3915.7|3923.7|3917.7|3923.7|3917.7|3921.7|3915.7|12
1726065760000|2024-09-11 14:42:40|3924.5|3918.5|3926.1|3920.1|3926.6|3920.6|3924.5|3918.5|19
1726065770000|2024-09-11 14:42:50|3926.5|3920.5|3925.7|3919.7|3926.7|3920.7|3925.7|3919.7|31
1726065780000|2024-09-11 14:43:00|3926.1|3920.1|3917.7|3911.7|3926.1|3920.1|3917.2|3911.2|51
1726065790000|2024-09-11 14:43:10|3918.6|3912.6|3920.2|3914.2|3920.7|3914.7|3918.6|3912.6|59
1726065800000|2024-09-11 14:43:20|3919.7|3913.7|3920.7|3914.7|3922.1|3916.1|3919.7|3913.7|70
1726065810000|2024-09-11 14:43:30|3920.2|3914.2|3922.7|3916.7|3922.7|3916.7|3920.2|3914.2|4
1726065820000|2024-09-11 14:43:40|3923.2|3917.2|3923.2|3917.2|3923.7|3917.7|3922.6|3916.6|9
1726065830000|2024-09-11 14:43:50|3922.7|3916.7|3921.2|3915.2|3922.7|3916.7|3920.7|3914.7|8
1726065840000|2024-09-11 14:44:00|3920.1|3914.1|3922.7|3916.7|3922.7|3916.7|3919.2|3913.2|99
1726065850000|2024-09-11 14:44:10|3922.1|3916.1|3920.1|3914.1|3922.1|3916.1|3918.7|3912.7|54
1726065860000|2024-09-11 14:44:20|3919.7|3913.7|3920.2|3914.2|3920.6|3914.6|3919.7|3913.7|6
1726065870000|2024-09-11 14:44:30|3919.7|3913.7|3918.1|3912.1|3920.1|3914.1|3918.1|3912.1|57
1726065880000|2024-09-11 14:44:40|3918.2|3912.2|3918.2|3912.2|3918.6|3912.6|3917.7|3911.7|118
1726065890000|2024-09-11 14:44:50|3918.1|3912.1|3918.6|3912.6|3918.7|3912.7|3918.1|3912.1|11
1726065900000|2024-09-11 14:45:00|3918.7|3912.7|3916.7|3910.7|3918.7|3912.7|3914.7|3908.7|95
1726065910000|2024-09-11 14:45:10|3916.2|3910.2|3915.7|3909.7|3916.7|3910.7|3915.2|3909.2|6
1726065920000|2024-09-11 14:45:20|||||||||3
1726065930000|2024-09-11 14:45:30|3916.7|3910.7|3915.7|3909.7|3916.7|3910.7|3915.7|3909.7|29
1726065940000|2024-09-11 14:45:40|3915.6|3909.6|3917.7|3911.7|3917.7|3911.7|3915.6|3909.6|15
1726065950000|2024-09-11 14:45:50|3917.6|3911.6|3917.7|3911.7|3918.7|3912.7|3915.7|3909.7|35
1726065960000|2024-09-11 14:46:00|3918.5|3912.5|3919.1|3913.1|3919.1|3913.1|3918.5|3912.5|7
1726065970000|2024-09-11 14:46:10|3919.2|3913.2|3918.7|3912.7|3919.7|3913.7|3918.7|3912.7|4
1726065980000|2024-09-11 14:46:20|3920.6|3914.6|3919.7|3913.7|3920.7|3914.7|3919.7|3913.7|54
1726065990000|2024-09-11 14:46:30|3920.6|3914.6|3921.6|3915.6|3921.7|3915.7|3920.6|3914.6|104
1726066000000|2024-09-11 14:46:40|3921.7|3915.7|3918.7|3912.7|3921.7|3915.7|3918.7|3912.7|70
1726066010000|2024-09-11 14:46:50|3918.6|3912.6|3919.7|3913.7|3919.7|3913.7|3917.8|3911.8|10
1726066020000|2024-09-11 14:47:00|3919.2|3913.2|3915.7|3909.7|3919.2|3913.2|3915.7|3909.7|27
1726066030000|2024-09-11 14:47:10|3915.1|3909.1|3915.7|3909.7|3915.7|3909.7|3915.1|3909.1|5
1726066040000|2024-09-11 14:47:20|3915.2|3909.2|3914.7|3908.7|3915.2|3909.2|3914.7|3908.7|2
1726066050000|2024-09-11 14:47:30|3913.7|3907.7|3914.7|3908.7|3914.7|3908.7|3913.7|3907.7|27
1726066060000|2024-09-11 14:47:40|3913.7|3907.7|3912.6|3906.6|3914.7|3908.7|3912.6|3906.6|28
1726066070000|2024-09-11 14:47:50|3911.7|3905.7|3913.7|3907.7|3914.2|3908.2|3911.6|3905.6|25
1726066080000|2024-09-11 14:48:00|3914.2|3908.2|3911.7|3905.7|3914.2|3908.2|3911.7|3905.7|16
1726066090000|2024-09-11 14:48:10|3912.2|3906.2|3912.2|3906.2|3912.7|3906.7|3912.1|3906.1|1
1726066100000|2024-09-11 14:48:20|3912.7|3906.7|3913.8|3907.8|3914.2|3908.2|3911.7|3905.7|17
1726066110000|2024-09-11 14:48:30|3913.7|3907.7|3912.7|3906.7|3913.7|3907.7|3912.7|3906.7|10
1726066120000|2024-09-11 14:48:40|3911.7|3905.7|3911.2|3905.2|3911.7|3905.7|3910.7|3904.7|40
1726066130000|2024-09-11 14:48:50|3910.7|3904.7|3914.7|3908.7|3914.7|3908.7|3910.7|3904.7|47
1726066140000|2024-09-11 14:49:00|3915.2|3909.2|3917.7|3911.7|3918.7|3912.7|3914.7|3908.7|121
1726066150000|2024-09-11 14:49:10|3918.7|3912.7|3917.2|3911.2|3918.7|3912.7|3917.2|3911.2|16
1726066160000|2024-09-11 14:49:20|3917.7|3911.7|3916.2|3910.2|3918.7|3912.7|3916.2|3910.2|20
1726066170000|2024-09-11 14:49:30|3915.7|3909.7|3914.7|3908.7|3915.7|3909.7|3914.7|3908.7|21
1726066180000|2024-09-11 14:49:40|3913.7|3907.7|3913.7|3907.7|3914.2|3908.2|3913.7|3907.7|5
1726066190000|2024-09-11 14:49:50|3914.2|3908.2|3915.7|3909.7|3916.7|3910.7|3914.2|3908.2|37
1726066200000|2024-09-11 14:50:00|3916.6|3910.6|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|8
1726066210000|2024-09-11 14:50:10|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.2|3910.2|30
1726066220000|2024-09-11 14:50:20|||||||||3
1726066230000|2024-09-11 14:50:30|3917.7|3911.7|3916.7|3910.7|3918.2|3912.2|3916.3|3910.3|39
1726066240000|2024-09-11 14:50:40|3916.3|3910.3|3917.2|3911.2|3917.2|3911.2|3916.2|3910.2|10
1726066250000|2024-09-11 14:50:50|3916.7|3910.7|3918.7|3912.7|3918.7|3912.7|3916.7|3910.7|12
1726066260000|2024-09-11 14:51:00|3918.8|3912.8|3917.7|3911.7|3919.7|3913.7|3917.7|3911.7|90
1726066270000|2024-09-11 14:51:10|3916.7|3910.7|3917.2|3911.2|3917.2|3911.2|3916.7|3910.7|2
1726066280000|2024-09-11 14:51:20|3916.7|3910.7|3916.2|3910.2|3916.7|3910.7|3916.2|3910.2|3
1726066290000|2024-09-11 14:51:30|3915.7|3909.7|3914.5|3908.5|3915.7|3909.7|3914.5|3908.5|15
1726066300000|2024-09-11 14:51:40|3913.3|3907.3|3912.7|3906.7|3913.3|3907.3|3912.7|3906.7|7
1726066310000|2024-09-11 14:51:50|3912.2|3906.2|3911.6|3905.6|3912.7|3906.7|3911.6|3905.6|79
1726066320000|2024-09-11 14:52:00|3912.2|3906.2|3913.7|3907.7|3913.7|3907.7|3912.2|3906.2|17
1726066330000|2024-09-11 14:52:10|3913.6|3907.6|3917.1|3911.1|3917.1|3911.1|3913.6|3907.6|38
1726066340000|2024-09-11 14:52:20|3916.7|3910.7|3916.2|3910.2|3916.7|3910.7|3915.7|3909.7|17
1726066350000|2024-09-11 14:52:30|3915.7|3909.7|3917.7|3911.7|3918.6|3912.6|3915.7|3909.7|66
1726066360000|2024-09-11 14:52:40|3917.6|3911.6|3922.6|3916.6|3922.6|3916.6|3917.6|3911.6|67
1726066370000|2024-09-11 14:52:50|3923.6|3917.6|3925.5|3919.5|3925.9|3919.9|3923.6|3917.6|76
1726066380000|2024-09-11 14:53:00|3926.6|3920.6|3926.5|3920.5|3927.6|3921.6|3926.5|3920.5|44
1726066390000|2024-09-11 14:53:10|3925.6|3919.6|3926|3920|3926.1|3920.1|3924.5|3918.5|51
1726066400000|2024-09-11 14:53:20|3926.4|3920.4|3929|3923|3929.1|3923.1|3926|3920|80
1726066410000|2024-09-11 14:53:30|3930|3924|3927.7|3921.7|3930|3924|3927.7|3921.7|273
1726066420000|2024-09-11 14:53:40|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|2
1726066430000|2024-09-11 14:53:50|3927.1|3921.1|3928.1|3922.1|3929.9|3923.9|3927.1|3921.1|82
1726066440000|2024-09-11 14:54:00|3927.6|3921.6|3927.1|3921.1|3927.6|3921.6|3926.6|3920.6|242
1726066450000|2024-09-11 14:54:10|3926.7|3920.7|3926|3920|3926.7|3920.7|3926|3920|15
1726066460000|2024-09-11 14:54:20|3925.9|3919.9|3923.5|3917.5|3925.9|3919.9|3923.5|3917.5|32
1726066470000|2024-09-11 14:54:30|3923.1|3917.1|3924.5|3918.5|3925.1|3919.1|3923.1|3917.1|115
1726066480000|2024-09-11 14:54:40|3924.1|3918.1|3924.6|3918.6|3925.6|3919.6|3924|3918|8
1726066490000|2024-09-11 14:54:50|3924.5|3918.5|3923.2|3917.2|3924.7|3918.7|3923.2|3917.2|40
1726066500000|2024-09-11 14:55:00|3922.2|3916.2|3923.7|3917.7|3923.7|3917.7|3920.7|3914.7|88
1726066510000|2024-09-11 14:55:10|3924.5|3918.5|3924.6|3918.6|3924.6|3918.6|3923.7|3917.7|15
1726066520000|2024-09-11 14:55:20|3924.7|3918.7|3924.6|3918.6|3924.7|3918.7|3923.7|3917.7|15
1726066530000|2024-09-11 14:55:30|3923.7|3917.7|3921.7|3915.7|3924.6|3918.6|3921.7|3915.7|23
1726066540000|2024-09-11 14:55:40|3920.8|3914.8|3920.2|3914.2|3921.2|3915.2|3919.7|3913.7|13
1726066550000|2024-09-11 14:55:50|3920.7|3914.7|3918.7|3912.7|3920.7|3914.7|3918.7|3912.7|7
1726066560000|2024-09-11 14:56:00|3919.7|3913.7|3923.6|3917.6|3923.6|3917.6|3919.7|3913.7|21
1726066570000|2024-09-11 14:56:10|3923.7|3917.7|3925.6|3919.6|3925.6|3919.6|3923.7|3917.7|6
1726066580000|2024-09-11 14:56:20|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3924.7|3918.7|3
1726066590000|2024-09-11 14:56:30|3926.6|3920.6|3927.6|3921.6|3927.7|3921.7|3926.6|3920.6|8
1726066600000|2024-09-11 14:56:40|3927.1|3921.1|3928.6|3922.6|3928.6|3922.6|3926.7|3920.7|6
1726066610000|2024-09-11 14:56:50|3929.5|3923.5|3929.1|3923.1|3929.5|3923.5|3928.7|3922.7|17
1726066620000|2024-09-11 14:57:00|3928.2|3922.2|3932.5|3926.5|3932.6|3926.6|3927.7|3921.7|26
1726066630000|2024-09-11 14:57:10|3932.6|3926.6|3928.1|3922.1|3932.6|3926.6|3928.1|3922.1|128
1726066640000|2024-09-11 14:57:20|3927.5|3921.5|3930|3924|3930|3924|3927.5|3921.5|55
1726066650000|2024-09-11 14:57:30|3930.1|3924.1|3931.5|3925.5|3931.5|3925.5|3930.1|3924.1|13
1726066660000|2024-09-11 14:57:40|3932.1|3926.1|3934.9|3928.9|3934.9|3928.9|3931.5|3925.5|15
1726066670000|2024-09-11 14:57:50|3935|3929|3935.9|3929.9|3935.9|3929.9|3934.9|3928.9|24
1726066680000|2024-09-11 14:58:00|3935|3929|3935|3929|3935|3929|3932.9|3926.9|30
1726066690000|2024-09-11 14:58:10|3934.9|3928.9|3934.5|3928.5|3935.9|3929.9|3934.5|3928.5|23
1726066700000|2024-09-11 14:58:20|||||||||11
1726066710000|2024-09-11 14:58:30|3935.5|3929.5|3934.9|3928.9|3935.9|3929.9|3934.5|3928.5|59
1726066720000|2024-09-11 14:58:40|3934.5|3928.5|3936.5|3930.5|3937|3931|3934.5|3928.5|33
1726066730000|2024-09-11 14:58:50|3936.6|3930.6|3937.5|3931.5|3937.5|3931.5|3936.5|3930.5|65
1726066740000|2024-09-11 14:59:00|3936.9|3930.9|3934.5|3928.5|3936.9|3930.9|3934.5|3928.5|38
1726066750000|2024-09-11 14:59:10|3932.6|3926.6|3933.9|3927.9|3933.9|3927.9|3932|3926|35
1726066760000|2024-09-11 14:59:20|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3932.5|3926.5|6
1726066770000|2024-09-11 14:59:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3932.5|3926.5|9
1726066780000|2024-09-11 14:59:40|3933.9|3927.9|3932.9|3926.9|3933.9|3927.9|3932.5|3926.5|5
1726066790000|2024-09-11 14:59:50|3933.3|3927.3|3931.4|3925.4|3933.3|3927.3|3931.4|3925.4|12
1726066800000|2024-09-11 15:00:00|3931|3925|3932.6|3926.6|3933|3927|3930.9|3924.9|12
1726066810000|2024-09-11 15:00:10|3932|3926|3933|3927|3933.4|3927.4|3931.9|3925.9|29
1726066820000|2024-09-11 15:00:20|3932.9|3926.9|3932.5|3926.5|3933.4|3927.4|3932.5|3926.5|14
1726066830000|2024-09-11 15:00:30|3930.8|3924.8|3932.4|3926.4|3932.4|3926.4|3930.6|3924.6|26
1726066840000|2024-09-11 15:00:40|3932.5|3926.5|3932.5|3926.5|3933.4|3927.4|3932.5|3926.5|22
1726066850000|2024-09-11 15:00:50|3932.1|3926.1|3933|3927|3933|3927|3931.9|3925.9|9
1726066860000|2024-09-11 15:01:00|3932.9|3926.9|3934.9|3928.9|3935|3929|3932.5|3926.5|91
1726066870000|2024-09-11 15:01:10|3934.5|3928.5|3937.4|3931.4|3937.4|3931.4|3934.5|3928.5|115
1726066880000|2024-09-11 15:01:20|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|7
1726066890000|2024-09-11 15:01:30|3938|3932|3936.4|3930.4|3938.4|3932.4|3935.5|3929.5|76
1726066900000|2024-09-11 15:01:40|3936|3930|3938.4|3932.4|3938.4|3932.4|3936|3930|12
1726066910000|2024-09-11 15:01:50|3937.6|3931.6|3937.9|3931.9|3939.4|3933.4|3937.5|3931.5|20
1726066920000|2024-09-11 15:02:00|3936.9|3930.9|3934.9|3928.9|3937.9|3931.9|3934.5|3928.5|27
1726066930000|2024-09-11 15:02:10|3935.3|3929.3|3937.5|3931.5|3937.5|3931.5|3935.3|3929.3|14
1726066940000|2024-09-11 15:02:20|3937.4|3931.4|3937|3931|3937.5|3931.5|3936.5|3930.5|40
1726066950000|2024-09-11 15:02:30|3936.9|3930.9|3937.5|3931.5|3937.5|3931.5|3935.9|3929.9|29
1726066960000|2024-09-11 15:02:40|3937.1|3931.1|3937.4|3931.4|3937.4|3931.4|3936.5|3930.5|4
1726066970000|2024-09-11 15:02:50|3936.6|3930.6|3938.5|3932.5|3938.5|3932.5|3935.5|3929.5|79
1726066980000|2024-09-11 15:03:00|3939|3933|3941.1|3935.1|3941.7|3935.7|3939|3933|22
1726066990000|2024-09-11 15:03:10|3941.5|3935.5|3942.1|3936.1|3942.5|3936.5|3939.6|3933.6|49
1726067000000|2024-09-11 15:03:20|3942.5|3936.5|3942|3936|3943|3937|3941.5|3935.5|10
1726067010000|2024-09-11 15:03:30|3941.9|3935.9|3942.5|3936.5|3942.5|3936.5|3941.1|3935.1|7
1726067020000|2024-09-11 15:03:40|3943.4|3937.4|3944.5|3938.5|3944.5|3938.5|3943.4|3937.4|12
1726067030000|2024-09-11 15:03:50|3945.8|3939.8|3943.5|3937.5|3945.9|3939.9|3943.4|3937.4|75
1726067040000|2024-09-11 15:04:00|3942.5|3936.5|3941.1|3935.1|3942.5|3936.5|3941.1|3935.1|27
1726067050000|2024-09-11 15:04:10|3941.9|3935.9|3941.1|3935.1|3941.9|3935.9|3941.1|3935.1|9
1726067060000|2024-09-11 15:04:20|3941.5|3935.5|3940.5|3934.5|3941.5|3935.5|3940.5|3934.5|3
1726067070000|2024-09-11 15:04:30|3940.1|3934.1|3942.5|3936.5|3942.5|3936.5|3939.5|3933.5|36
1726067080000|2024-09-11 15:04:40|3942.4|3936.4|3943.5|3937.5|3943.5|3937.5|3941.9|3935.9|33
1726067090000|2024-09-11 15:04:50|3944.4|3938.4|3944|3938|3944.4|3938.4|3942.5|3936.5|18
1726067100000|2024-09-11 15:05:00|3943.9|3937.9|3942.5|3936.5|3943.9|3937.9|3942.5|3936.5|7
1726067110000|2024-09-11 15:05:10|3942.4|3936.4|3943.4|3937.4|3943.4|3937.4|3941.9|3935.9|23
1726067120000|2024-09-11 15:05:20|3943.5|3937.5|3943.4|3937.4|3943.5|3937.5|3943.4|3937.4|27
1726067130000|2024-09-11 15:05:30|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3941.9|3935.9|41
1726067140000|2024-09-11 15:05:40|3942.9|3936.9|3943.5|3937.5|3943.5|3937.5|3942.9|3936.9|19
1726067150000|2024-09-11 15:05:50|3944.4|3938.4|3946|3940|3946.9|3940.9|3943.5|3937.5|73
1726067160000|2024-09-11 15:06:00|3945.6|3939.6|3945.5|3939.5|3945.6|3939.6|3945.5|3939.5|0
1726067170000|2024-09-11 15:06:10|3944.7|3938.7|3943.3|3937.3|3944.7|3938.7|3942.5|3936.5|37
1726067180000|2024-09-11 15:06:20|3943.1|3937.1|3945.5|3939.5|3946.5|3940.5|3943.1|3937.1|49
1726067190000|2024-09-11 15:06:30|3946.3|3940.3|3945|3939|3946.7|3940.7|3945|3939|19
1726067200000|2024-09-11 15:06:40|3944.9|3938.9|3944.9|3938.9|3946.4|3940.4|3944.5|3938.5|23
1726067210000|2024-09-11 15:06:50|3944.5|3938.5|3943.5|3937.5|3946.4|3940.4|3943.5|3937.5|29
1726067220000|2024-09-11 15:07:00|3943.1|3937.1|3943.5|3937.5|3943.9|3937.9|3942.1|3936.1|24
1726067230000|2024-09-11 15:07:10|3943.7|3937.7|3942.1|3936.1|3943.7|3937.7|3942|3936|24
1726067240000|2024-09-11 15:07:20|3942.5|3936.5|3941.5|3935.5|3943.9|3937.9|3941.5|3935.5|8
1726067250000|2024-09-11 15:07:30|3943.4|3937.4|3943.5|3937.5|3943.5|3937.5|3943.4|3937.4|58
1726067260000|2024-09-11 15:07:40|3944.4|3938.4|3943.5|3937.5|3945.5|3939.5|3943.5|3937.5|10
1726067270000|2024-09-11 15:07:50|3944.3|3938.3|3943.9|3937.9|3944.5|3938.5|3943.9|3937.9|8
1726067280000|2024-09-11 15:08:00|3943.5|3937.5|3942.9|3936.9|3943.5|3937.5|3942.9|3936.9|5
1726067290000|2024-09-11 15:08:10|3942.5|3936.5|3941.5|3935.5|3942.5|3936.5|3941|3935|9
1726067300000|2024-09-11 15:08:20|3941.4|3935.4|3942.4|3936.4|3942.4|3936.4|3940.9|3934.9|13
1726067310000|2024-09-11 15:08:30|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|2
1726067320000|2024-09-11 15:08:40|3942.6|3936.6|3940.9|3934.9|3942.6|3936.6|3940.9|3934.9|9
1726067330000|2024-09-11 15:08:50|3941.4|3935.4|3944.5|3938.5|3944.5|3938.5|3941.4|3935.4|19
1726067340000|2024-09-11 15:09:00|3944.6|3938.6|3943.9|3937.9|3945.1|3939.1|3943.9|3937.9|6
1726067350000|2024-09-11 15:09:10|3943.5|3937.5|3940.5|3934.5|3943.5|3937.5|3940|3934|24
1726067360000|2024-09-11 15:09:20|3940.9|3934.9|3940.4|3934.4|3941|3935|3940.4|3934.4|8
1726067370000|2024-09-11 15:09:30|3940.1|3934.1|3939.5|3933.5|3940.1|3934.1|3939.4|3933.4|3
1726067380000|2024-09-11 15:09:40|3939.4|3933.4|3939.5|3933.5|3939.5|3933.5|3939.4|3933.4|2
1726067390000|2024-09-11 15:09:50|3939.4|3933.4|3940.5|3934.5|3940.9|3934.9|3939.4|3933.4|23
1726067400000|2024-09-11 15:10:00|3940.4|3934.4|3940.5|3934.5|3940.9|3934.9|3939.5|3933.5|9
1726067410000|2024-09-11 15:10:10|3942.1|3936.1|3942.5|3936.5|3943.5|3937.5|3942.1|3936.1|36
1726067420000|2024-09-11 15:10:20|3942.4|3936.4|3945|3939|3945|3939|3942.4|3936.4|43
1726067430000|2024-09-11 15:10:30|3944.9|3938.9|3945.4|3939.4|3945.4|3939.4|3944.5|3938.5|6
1726067440000|2024-09-11 15:10:40|3944.1|3938.1|3942.4|3936.4|3944.1|3938.1|3941|3935|14
1726067450000|2024-09-11 15:10:50|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.4|3936.4|1
1726067460000|2024-09-11 15:11:00|3941|3935|3941|3935|3941|3935|3940.9|3934.9|46
1726067470000|2024-09-11 15:11:10|3940.9|3934.9|3941.1|3935.1|3941.1|3935.1|3940.5|3934.5|1
1726067480000|2024-09-11 15:11:20|3940.9|3934.9|3939.5|3933.5|3941.5|3935.5|3939.5|3933.5|27
1726067490000|2024-09-11 15:11:30|3939.4|3933.4|3939.5|3933.5|3939.6|3933.6|3938.9|3932.9|20
1726067500000|2024-09-11 15:11:40|3939.4|3933.4|3939.5|3933.5|3939.5|3933.5|3939.4|3933.4|5
1726067510000|2024-09-11 15:11:50|3939.4|3933.4|3937.6|3931.6|3939.5|3933.5|3937.6|3931.6|65
1726067520000|2024-09-11 15:12:00|3938|3932|3941.4|3935.4|3941.4|3935.4|3938|3932|140
1726067530000|2024-09-11 15:12:10|3941.5|3935.5|3943|3937|3943.4|3937.4|3941.4|3935.4|11
1726067540000|2024-09-11 15:12:20|3942.5|3936.5|3943|3937|3943|3937|3942.5|3936.5|42
1726067550000|2024-09-11 15:12:30|3942.9|3936.9|3943|3937|3943.4|3937.4|3942.5|3936.5|2
1726067560000|2024-09-11 15:12:40|3942.9|3936.9|3944.4|3938.4|3944.4|3938.4|3942.5|3936.5|4
1726067570000|2024-09-11 15:12:50|3945.4|3939.4|3944.4|3938.4|3945.4|3939.4|3944.4|3938.4|5
1726067580000|2024-09-11 15:13:00|3945.4|3939.4|3944.4|3938.4|3945.4|3939.4|3944.4|3938.4|5
1726067590000|2024-09-11 15:13:10|3944.5|3938.5|3944.4|3938.4|3945.4|3939.4|3944.4|3938.4|3
1726067600000|2024-09-11 15:13:20|3943.9|3937.9|3943.4|3937.4|3943.9|3937.9|3942.9|3936.9|3
1726067610000|2024-09-11 15:13:30|3942.9|3936.9|3942.4|3936.4|3942.9|3936.9|3942.4|3936.4|1
1726067620000|2024-09-11 15:13:40|3942.5|3936.5|3943.4|3937.4|3943.4|3937.4|3942.5|3936.5|10
1726067630000|2024-09-11 15:13:50|3942.9|3936.9|3943.4|3937.4|3943.5|3937.5|3941.9|3935.9|6
1726067640000|2024-09-11 15:14:00|3944.5|3938.5|3944.4|3938.4|3944.5|3938.5|3943.9|3937.9|13
1726067650000|2024-09-11 15:14:10|3944|3938|3943.9|3937.9|3944|3938|3943.5|3937.5|2
1726067660000|2024-09-11 15:14:20|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.4|3937.4|3
1726067680000|2024-09-11 15:14:40|3944.4|3938.4|3944.4|3938.4|3945.4|3939.4|3944.4|3938.4|27
1726067690000|2024-09-11 15:14:50|3943.9|3937.9|3942.4|3936.4|3943.9|3937.9|3942.4|3936.4|11
1726067700000|2024-09-11 15:15:00|3941.5|3935.5|3938.5|3932.5|3941.5|3935.5|3938.5|3932.5|10
1726067710000|2024-09-11 15:15:10|3937.5|3931.5|3938.5|3932.5|3938.6|3932.6|3937.5|3931.5|15
1726067720000|2024-09-11 15:15:20|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726067730000|2024-09-11 15:15:30|3938|3932|3938|3932|3938.5|3932.5|3937.9|3931.9|6
1726067740000|2024-09-11 15:15:40|3938.1|3932.1|3937.5|3931.5|3938.1|3932.1|3937.5|3931.5|0
1726067750000|2024-09-11 15:15:50|3937.6|3931.6|3938.4|3932.4|3938.4|3932.4|3936.5|3930.5|20
1726067760000|2024-09-11 15:16:00|3938|3932|3938|3932|3938.4|3932.4|3937.9|3931.9|1
1726067770000|2024-09-11 15:16:10|3937.9|3931.9|3938.5|3932.5|3938.5|3932.5|3937.5|3931.5|2
1726067780000|2024-09-11 15:16:20|3938.9|3932.9|3936.9|3930.9|3938.9|3932.9|3936.9|3930.9|13
1726067790000|2024-09-11 15:16:30|3936.5|3930.5|3937.5|3931.5|3937.5|3931.5|3936.5|3930.5|5
1726067800000|2024-09-11 15:16:40|3937.9|3931.9|3938.5|3932.5|3938.5|3932.5|3937.9|3931.9|2
1726067810000|2024-09-11 15:16:50|3939.1|3933.1|3938.5|3932.5|3939.5|3933.5|3938.5|3932.5|7
1726067820000|2024-09-11 15:17:00|3938.1|3932.1|3938.9|3932.9|3939|3933|3937.5|3931.5|2
1726067830000|2024-09-11 15:17:10|3938.5|3932.5|3937.5|3931.5|3938.5|3932.5|3937.5|3931.5|2
1726067840000|2024-09-11 15:17:20|3937.9|3931.9|3938.5|3932.5|3938.5|3932.5|3937.9|3931.9|0
1726067850000|2024-09-11 15:17:30|3938.1|3932.1|3939.5|3933.5|3939.5|3933.5|3937.5|3931.5|8
1726067860000|2024-09-11 15:17:40|3939.6|3933.6|3940.5|3934.5|3942|3936|3939.5|3933.5|19
1726067870000|2024-09-11 15:17:50|3941.3|3935.3|3941.5|3935.5|3941.5|3935.5|3941|3935|3
1726067880000|2024-09-11 15:18:00|3941.1|3935.1|3940.5|3934.5|3941.9|3935.9|3940.5|3934.5|1
1726067890000|2024-09-11 15:18:10|3940.4|3934.4|3940.9|3934.9|3941|3935|3940.4|3934.4|5
1726067900000|2024-09-11 15:18:20|3940.5|3934.5|3941.5|3935.5|3941.5|3935.5|3940.5|3934.5|1
1726067910000|2024-09-11 15:18:30|3940.9|3934.9|3941.5|3935.5|3941.5|3935.5|3940.9|3934.9|10
1726067920000|2024-09-11 15:18:40|3940.9|3934.9|3940.5|3934.5|3940.9|3934.9|3940.5|3934.5|0
1726067930000|2024-09-11 15:18:50|3940.4|3934.4|3941.3|3935.3|3941.3|3935.3|3940.4|3934.4|2
1726067940000|2024-09-11 15:19:00|3941.5|3935.5|3942.4|3936.4|3942.4|3936.4|3941.5|3935.5|1
1726067950000|2024-09-11 15:19:10|3941.6|3935.6|3941.9|3935.9|3941.9|3935.9|3941.5|3935.5|5
1726067960000|2024-09-11 15:19:20|3941.5|3935.5|3942.3|3936.3|3942.3|3936.3|3941.4|3935.4|8
1726067970000|2024-09-11 15:19:30|3942.4|3936.4|3942.5|3936.5|3943.4|3937.4|3942.4|3936.4|10
1726067980000|2024-09-11 15:19:40|3942.4|3936.4|3942.5|3936.5|3942.5|3936.5|3942.4|3936.4|0
1726067990000|2024-09-11 15:19:50|3942.4|3936.4|3941.4|3935.4|3942.4|3936.4|3941.4|3935.4|3
1726068000000|2024-09-11 15:20:00|3941.5|3935.5|3939|3933|3941.5|3935.5|3939|3933|12
1726068010000|2024-09-11 15:20:10|3939.1|3933.1|3939.9|3933.9|3939.9|3933.9|3938.9|3932.9|3
1726068020000|2024-09-11 15:20:20|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|0
1726068030000|2024-09-11 15:20:30|3939.6|3933.6|3939|3933|3939.6|3933.6|3938.9|3932.9|1
1726068040000|2024-09-11 15:20:40|3938.9|3932.9|3939|3933|3939.5|3933.5|3938.5|3932.5|2
1726068050000|2024-09-11 15:20:50|3938.9|3932.9|3939.5|3933.5|3939.5|3933.5|3938.5|3932.5|1
1726068060000|2024-09-11 15:21:00|3939.6|3933.6|3940.5|3934.5|3940.5|3934.5|3939.5|3933.5|6
1726068070000|2024-09-11 15:21:10|3940.4|3934.4|3939.9|3933.9|3940.5|3934.5|3939.9|3933.9|1
1726068080000|2024-09-11 15:21:20|3940.3|3934.3|3943.4|3937.4|3943.4|3937.4|3939.9|3933.9|17
1726068090000|2024-09-11 15:21:30|3943.5|3937.5|3943.9|3937.9|3944.4|3938.4|3943.5|3937.5|25
1726068100000|2024-09-11 15:21:40|3944.1|3938.1|3943.9|3937.9|3944.5|3938.5|3943.9|3937.9|1
1726068110000|2024-09-11 15:21:50|3944|3938|3940.4|3934.4|3944.5|3938.5|3940.4|3934.4|8
1726068120000|2024-09-11 15:22:00|3939.6|3933.6|3939.9|3933.9|3939.9|3933.9|3939.5|3933.5|5
1726068130000|2024-09-11 15:22:10|3939.5|3933.5|3937.5|3931.5|3939.5|3933.5|3937.5|3931.5|14
1726068140000|2024-09-11 15:22:20|3937.4|3931.4|3937.5|3931.5|3937.5|3931.5|3936.4|3930.4|33
1726068150000|2024-09-11 15:22:30|||||||||8
1726068170000|2024-09-11 15:22:50|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|2
1726068180000|2024-09-11 15:23:00|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3936.5|3930.5|47
1726068190000|2024-09-11 15:23:10|3937.6|3931.6|3938.5|3932.5|3938.5|3932.5|3937.6|3931.6|11
1726068200000|2024-09-11 15:23:20|3938|3932|3937.5|3931.5|3938.5|3932.5|3937.5|3931.5|0
1726068210000|2024-09-11 15:23:30|3937.9|3931.9|3938.5|3932.5|3938.6|3932.6|3937.9|3931.9|4
1726068220000|2024-09-11 15:23:40|3939|3933|3939|3933|3939|3933|3938.5|3932.5|5
1726068230000|2024-09-11 15:23:50|3939.4|3933.4|3940.4|3934.4|3940.4|3934.4|3939.4|3933.4|4
1726068240000|2024-09-11 15:24:00|3940|3934|3940|3934|3940.5|3934.5|3939.5|3933.5|6
1726068250000|2024-09-11 15:24:10|3939.9|3933.9|3939.5|3933.5|3939.9|3933.9|3939.4|3933.4|3
1726068260000|2024-09-11 15:24:20|3939.1|3933.1|3938.9|3932.9|3939.1|3933.1|3938.5|3932.5|0
1726068270000|2024-09-11 15:24:30|3939.3|3933.3|3940.4|3934.4|3940.4|3934.4|3938.9|3932.9|2
1726068280000|2024-09-11 15:24:40|3939.9|3933.9|3940.4|3934.4|3940.5|3934.5|3939.9|3933.9|1
1726068290000|2024-09-11 15:24:50|3939.9|3933.9|3939.9|3933.9|3940.1|3934.1|3938.9|3932.9|8
1726068300000|2024-09-11 15:25:00|3940|3934|3941.4|3935.4|3941.4|3935.4|3940|3934|6
1726068310000|2024-09-11 15:25:10|3940.5|3934.5|3938.9|3932.9|3940.5|3934.5|3938.9|3932.9|7
1726068320000|2024-09-11 15:25:20|3938|3932|3938.4|3932.4|3938.4|3932.4|3937.5|3931.5|5
1726068330000|2024-09-11 15:25:30|3937.9|3931.9|3936.4|3930.4|3938.5|3932.5|3936.4|3930.4|3
1726068340000|2024-09-11 15:25:40|3935.6|3929.6|3937.5|3931.5|3937.5|3931.5|3935.6|3929.6|16
1726068350000|2024-09-11 15:25:50|3937.1|3931.1|3938.4|3932.4|3938.4|3932.4|3937.1|3931.1|5
1726068360000|2024-09-11 15:26:00|3938.5|3932.5|3937.5|3931.5|3938.5|3932.5|3937.5|3931.5|4
1726068370000|2024-09-11 15:26:10|3937.1|3931.1|3937.5|3931.5|3937.6|3931.6|3937|3931|2
1726068380000|2024-09-11 15:26:20|3936.5|3930.5|3937|3931|3937|3931|3936.5|3930.5|0
1726068390000|2024-09-11 15:26:30|3936.9|3930.9|3936.5|3930.5|3937|3931|3936.5|3930.5|1
1726068400000|2024-09-11 15:26:40|3936.1|3930.1|3934.4|3928.4|3936.1|3930.1|3933.5|3927.5|35
1726068410000|2024-09-11 15:26:50|3934.6|3928.6|3935.5|3929.5|3935.5|3929.5|3934.6|3928.6|1
1726068420000|2024-09-11 15:27:00|3935.4|3929.4|3934.4|3928.4|3935.4|3929.4|3934.4|3928.4|1
1726068430000|2024-09-11 15:27:10|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.4|3928.4|4
1726068440000|2024-09-11 15:27:20|3935.4|3929.4|3935.5|3929.5|3935.5|3929.5|3935.4|3929.4|15
1726068450000|2024-09-11 15:27:30|3934.9|3928.9|3937.4|3931.4|3937.4|3931.4|3934.5|3928.5|11
1726068460000|2024-09-11 15:27:40|3937.5|3931.5|3937.4|3931.4|3938.4|3932.4|3937.4|3931.4|66
1726068470000|2024-09-11 15:27:50|3936.5|3930.5|3937|3931|3937.4|3931.4|3936.5|3930.5|2
1726068480000|2024-09-11 15:28:00|3936.5|3930.5|3937.9|3931.9|3938.5|3932.5|3936.5|3930.5|7
1726068490000|2024-09-11 15:28:10|3937.5|3931.5|3938|3932|3938.4|3932.4|3937.4|3931.4|3
1726068500000|2024-09-11 15:28:20|3939.4|3933.4|3939|3933|3939.5|3933.5|3939|3933|2
1726068510000|2024-09-11 15:28:30|3938.9|3932.9|3938.4|3932.4|3938.9|3932.9|3938.4|3932.4|0
1726068520000|2024-09-11 15:28:40|3938|3932|3938|3932|3938|3932|3937.9|3931.9|4
1726068530000|2024-09-11 15:28:50|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|5
1726068540000|2024-09-11 15:29:00|3937.6|3931.6|3937.4|3931.4|3937.6|3931.6|3937.4|3931.4|13
1726068550000|2024-09-11 15:29:10|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|2
1726068560000|2024-09-11 15:29:20|3937|3931|3936.9|3930.9|3938|3932|3936.5|3930.5|11
1726068570000|2024-09-11 15:29:30|3937|3931|3937.9|3931.9|3937.9|3931.9|3937|3931|10
1726068580000|2024-09-11 15:29:40|3937.5|3931.5|3938.5|3932.5|3939.3|3933.3|3937.5|3931.5|9
1726068590000|2024-09-11 15:29:50|3938.9|3932.9|3937|3931|3939|3933|3936.7|3930.7|17
1726068600000|2024-09-11 15:30:00|3936.9|3930.9|3935.5|3929.5|3937.5|3931.5|3935.5|3929.5|5
1726068610000|2024-09-11 15:30:10|3934.7|3928.7|3934.9|3928.9|3934.9|3928.9|3934.5|3928.5|4
1726068620000|2024-09-11 15:30:20|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1726068630000|2024-09-11 15:30:30|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.5|3928.5|2
1726068640000|2024-09-11 15:30:40|3935.1|3929.1|3934.6|3928.6|3935.5|3929.5|3934.6|3928.6|7
1726068650000|2024-09-11 15:30:50|3935.5|3929.5|3934|3928|3935.5|3929.5|3934|3928|10
1726068660000|2024-09-11 15:31:00|3933.6|3927.6|3935.5|3929.5|3935.6|3929.6|3933.6|3927.6|8
1726068670000|2024-09-11 15:31:10|3936.9|3930.9|3936.5|3930.5|3936.9|3930.9|3936.5|3930.5|10
1726068680000|2024-09-11 15:31:20|3937|3931|3937.1|3931.1|3937.5|3931.5|3936.6|3930.6|2
1726068690000|2024-09-11 15:31:30|3937|3931|3937|3931|3937.5|3931.5|3936.6|3930.6|1
1726068700000|2024-09-11 15:31:40|3937.1|3931.1|3935.1|3929.1|3937.1|3931.1|3935.1|3929.1|3
1726068710000|2024-09-11 15:31:50|3934.7|3928.7|3936.1|3930.1|3936.1|3930.1|3934.6|3928.6|5
1726068720000|2024-09-11 15:32:00|3936.5|3930.5|3936.6|3930.6|3936.6|3930.6|3936|3930|4
1726068730000|2024-09-11 15:32:10|3935.7|3929.7|3936.6|3930.6|3936.6|3930.6|3935.6|3929.6|42
1726068740000|2024-09-11 15:32:20|3937.5|3931.5|3936.5|3930.5|3937.5|3931.5|3936.5|3930.5|7
1726068750000|2024-09-11 15:32:30|3936.6|3930.6|3935.5|3929.5|3936.6|3930.6|3935.5|3929.5|14
1726068760000|2024-09-11 15:32:40|3935.6|3929.6|3936.6|3930.6|3936.6|3930.6|3935.5|3929.5|2
1726068770000|2024-09-11 15:32:50|3936.5|3930.5|3936.5|3930.5|3936.6|3930.6|3936.5|3930.5|0
1726068780000|2024-09-11 15:33:00|3936.6|3930.6|3938.5|3932.5|3938.6|3932.6|3936.6|3930.6|13
1726068790000|2024-09-11 15:33:10|3938.6|3932.6|3938.5|3932.5|3938.6|3932.6|3938.1|3932.1|4
1726068800000|2024-09-11 15:33:20|3938.6|3932.6|3941|3935|3942|3936|3938.5|3932.5|28
1726068810000|2024-09-11 15:33:30|3941.4|3935.4|3941.5|3935.5|3941.5|3935.5|3941.4|3935.4|2
1726068820000|2024-09-11 15:33:40|3942.3|3936.3|3943.5|3937.5|3943.5|3937.5|3942.3|3936.3|4
1726068830000|2024-09-11 15:33:50|3943.4|3937.4|3942.5|3936.5|3943.5|3937.5|3942.4|3936.4|5
1726068840000|2024-09-11 15:34:00|3942.4|3936.4|3939.5|3933.5|3942.4|3936.4|3939.1|3933.1|4
1726068850000|2024-09-11 15:34:10|3939|3933|3938.9|3932.9|3939|3933|3938.9|3932.9|1
1726068860000|2024-09-11 15:34:20|3938.5|3932.5|3937.9|3931.9|3938.5|3932.5|3937.5|3931.5|14
1726068870000|2024-09-11 15:34:30|3938|3932|3937.5|3931.5|3938|3932|3937.1|3931.1|20
1726068880000|2024-09-11 15:34:40|3937.6|3931.6|3938.1|3932.1|3938.5|3932.5|3937.6|3931.6|12
1726068890000|2024-09-11 15:34:50|3938.5|3932.5|3937.5|3931.5|3938.5|3932.5|3937.5|3931.5|3
1726068900000|2024-09-11 15:35:00|3936.7|3930.7|3939.5|3933.5|3939.5|3933.5|3936.6|3930.6|7
1726068910000|2024-09-11 15:35:10|3939.1|3933.1|3939.6|3933.6|3939.6|3933.6|3938.6|3932.6|33
1726068930000|2024-09-11 15:35:30|3939.2|3933.2|3939.1|3933.1|3939.6|3933.6|3938.7|3932.7|7
1726068940000|2024-09-11 15:35:40|3939.5|3933.5|3940.5|3934.5|3940.5|3934.5|3939.5|3933.5|4
1726068950000|2024-09-11 15:35:50|3940.6|3934.6|3941.6|3935.6|3942.1|3936.1|3940.6|3934.6|9
1726068960000|2024-09-11 15:36:00|3942|3936|3942.5|3936.5|3942.5|3936.5|3942|3936|0
1726068970000|2024-09-11 15:36:10|3942.1|3936.1|3941.1|3935.1|3942.1|3936.1|3941.1|3935.1|6
1726068980000|2024-09-11 15:36:20|3941.5|3935.5|3941.6|3935.6|3941.6|3935.6|3941.5|3935.5|2
1726068990000|2024-09-11 15:36:30|3942|3936|3943.1|3937.1|3943.5|3937.5|3941.6|3935.6|17
1726069000000|2024-09-11 15:36:40|3942.6|3936.6|3942.1|3936.1|3943.1|3937.1|3942.1|3936.1|9
1726069010000|2024-09-11 15:36:50|3942.5|3936.5|3942.1|3936.1|3942.5|3936.5|3941.5|3935.5|9
1726069020000|2024-09-11 15:37:00|3941.6|3935.6|3941.5|3935.5|3941.6|3935.6|3940.1|3934.1|22
1726069030000|2024-09-11 15:37:10|3941.6|3935.6|3943|3937|3943.1|3937.1|3941.6|3935.6|11
1726069040000|2024-09-11 15:37:20|3942.5|3936.5|3943.1|3937.1|3943.1|3937.1|3942.5|3936.5|2
1726069050000|2024-09-11 15:37:30|3943.5|3937.5|3944|3938|3944.1|3938.1|3943.5|3937.5|3
1726069060000|2024-09-11 15:37:40|3943.6|3937.6|3943.7|3937.7|3944.1|3938.1|3943.6|3937.6|1
1726069070000|2024-09-11 15:37:50|3943.9|3937.9|3944.6|3938.6|3944.6|3938.6|3943.9|3937.9|1
1726069080000|2024-09-11 15:38:00|3945.8|3939.8|3946.1|3940.1|3946.6|3940.6|3945.6|3939.6|56
1726069090000|2024-09-11 15:38:10|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3945.5|3939.5|5
1726069100000|2024-09-11 15:38:20|3946.6|3940.6|3946.5|3940.5|3947.1|3941.1|3946.5|3940.5|18
1726069110000|2024-09-11 15:38:30|3946.4|3940.4|3946|3940|3946.5|3940.5|3945.7|3939.7|12
1726069120000|2024-09-11 15:38:40|3947.5|3941.5|3946.6|3940.6|3947.5|3941.5|3946.5|3940.5|38
1726069130000|2024-09-11 15:38:50|3946.5|3940.5|3946.6|3940.6|3946.6|3940.6|3946.5|3940.5|2
1726069140000|2024-09-11 15:39:00|3947.6|3941.6|3947|3941|3947.6|3941.6|3947|3941|13
1726069150000|2024-09-11 15:39:10|3948.2|3942.2|3948.5|3942.5|3948.5|3942.5|3948.2|3942.2|37
1726069160000|2024-09-11 15:39:20|3948.4|3942.4|3948.6|3942.6|3948.6|3942.6|3948.4|3942.4|10
1726069170000|2024-09-11 15:39:30|3949.6|3943.6|3949.5|3943.5|3951.3|3945.3|3949.5|3943.5|23
1726069180000|2024-09-11 15:39:40|3949.1|3943.1|3949.5|3943.5|3949.5|3943.5|3949.1|3943.1|1
1726069190000|2024-09-11 15:39:50|3950.5|3944.5|3950.1|3944.1|3951|3945|3950.1|3944.1|21
1726069200000|2024-09-11 15:40:00|3950|3944|3949.6|3943.6|3950|3944|3949.1|3943.1|13
1726069210000|2024-09-11 15:40:10|||||||||2
1726069220000|2024-09-11 15:40:20|3949.2|3943.2|3949.5|3943.5|3950|3944|3948.1|3942.1|49
1726069230000|2024-09-11 15:40:30|3949.6|3943.6|3950|3944|3950|3944|3949.5|3943.5|30
1726069240000|2024-09-11 15:40:40|3949.6|3943.6|3947.6|3941.6|3949.6|3943.6|3947.6|3941.6|17
1726069260000|2024-09-11 15:41:00|||||||||4
1726069270000|2024-09-11 15:41:10|3946.6|3940.6|3948.9|3942.9|3948.9|3942.9|3946.6|3940.6|88
1726069280000|2024-09-11 15:41:20|3948.5|3942.5|3948.4|3942.4|3948.5|3942.5|3947.5|3941.5|11
1726069290000|2024-09-11 15:41:30|3949.4|3943.4|3949.5|3943.5|3949.5|3943.5|3949.4|3943.4|22
1726069300000|2024-09-11 15:41:40|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.5|3943.5|1
1726069310000|2024-09-11 15:41:50|3949.5|3943.5|3949.4|3943.4|3949.5|3943.5|3949.4|3943.4|8
1726069320000|2024-09-11 15:42:00|3948.6|3942.6|3948.5|3942.5|3948.6|3942.6|3948.5|3942.5|27
1726069330000|2024-09-11 15:42:10|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|9
1726069340000|2024-09-11 15:42:20|3947.9|3941.9|3949|3943|3949|3943|3947.6|3941.6|9
1726069350000|2024-09-11 15:42:30|3948.9|3942.9|3947.4|3941.4|3948.9|3942.9|3947|3941|14
1726069360000|2024-09-11 15:42:40|3947|3941|3943.1|3937.1|3947.4|3941.4|3943|3937|78
1726069370000|2024-09-11 15:42:50|3943.5|3937.5|3944.6|3938.6|3944.6|3938.6|3943.1|3937.1|30
1726069380000|2024-09-11 15:43:00|3945|3939|3943.5|3937.5|3945|3939|3943.5|3937.5|11
1726069390000|2024-09-11 15:43:10|3943.9|3937.9|3943.5|3937.5|3944.1|3938.1|3942.5|3936.5|21
1726069400000|2024-09-11 15:43:20|3944|3938|3944.5|3938.5|3944.5|3938.5|3942.5|3936.5|10
1726069410000|2024-09-11 15:43:30|3944.1|3938.1|3945.1|3939.1|3946|3940|3944.1|3938.1|59
1726069420000|2024-09-11 15:43:40|3945.5|3939.5|3946.1|3940.1|3946.5|3940.5|3945|3939|20
1726069430000|2024-09-11 15:43:50|3945.9|3939.9|3945.5|3939.5|3946|3940|3945.1|3939.1|1
1726069440000|2024-09-11 15:44:00|3945|3939|3945.5|3939.5|3945.6|3939.6|3945|3939|6
1726069450000|2024-09-11 15:44:10|3944.7|3938.7|3945.1|3939.1|3945.5|3939.5|3944.7|3938.7|2
1726069460000|2024-09-11 15:44:20|3945.5|3939.5|3947|3941|3947|3941|3945.5|3939.5|3
1726069470000|2024-09-11 15:44:30|3947.4|3941.4|3947.9|3941.9|3948|3942|3947.4|3941.4|15
1726069480000|2024-09-11 15:44:40|3948|3942|3947.4|3941.4|3948|3942|3947.4|3941.4|6
1726069490000|2024-09-11 15:44:50|3948.4|3942.4|3947.9|3941.9|3948.4|3942.4|3947.5|3941.5|20
1726069500000|2024-09-11 15:45:00|3948.5|3942.5|3949.9|3943.9|3949.9|3943.9|3948.5|3942.5|8
1726069510000|2024-09-11 15:45:10|3949.5|3943.5|3948.5|3942.5|3949.5|3943.5|3948.5|3942.5|4
1726069520000|2024-09-11 15:45:20|3949|3943|3950|3944|3950.1|3944.1|3948.9|3942.9|5
1726069530000|2024-09-11 15:45:30|3949.5|3943.5|3950.5|3944.5|3950.5|3944.5|3949.5|3943.5|7
1726069540000|2024-09-11 15:45:40|3950.4|3944.4|3949.9|3943.9|3950.4|3944.4|3949.5|3943.5|1
1726069550000|2024-09-11 15:45:50|3950|3944|3953.1|3947.1|3953.5|3947.5|3949.6|3943.6|38
1726069560000|2024-09-11 15:46:00|3953|3947|3952.1|3946.1|3953|3947|3952.1|3946.1|2
1726069570000|2024-09-11 15:46:10|3952.5|3946.5|3951|3945|3952.5|3946.5|3951|3945|12
1726069580000|2024-09-11 15:46:20|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|0
1726069590000|2024-09-11 15:46:30|3950.9|3944.9|3951|3945|3951.4|3945.4|3950.9|3944.9|1
1726069600000|2024-09-11 15:46:40|3950.6|3944.6|3951.6|3945.6|3951.6|3945.6|3950.6|3944.6|17
1726069610000|2024-09-11 15:46:50|3951.5|3945.5|3952|3946|3952.4|3946.4|3951.5|3945.5|8
1726069620000|2024-09-11 15:47:00|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952|3946|3
1726069630000|2024-09-11 15:47:10|||||||||7
1726069640000|2024-09-11 15:47:20|3951.6|3945.6|3952.6|3946.6|3952.6|3946.6|3951.6|3945.6|13
1726069650000|2024-09-11 15:47:30|3953.4|3947.4|3953.6|3947.6|3953.6|3947.6|3953.4|3947.4|28
1726069660000|2024-09-11 15:47:40|3953.5|3947.5|3952.5|3946.5|3954.1|3948.1|3952.5|3946.5|33
1726069670000|2024-09-11 15:47:50|3952.9|3946.9|3952.4|3946.4|3952.9|3946.9|3952.4|3946.4|4
1726069680000|2024-09-11 15:48:00|3953.4|3947.4|3956.4|3950.4|3956.4|3950.4|3953.4|3947.4|55
1726069690000|2024-09-11 15:48:10|3956.6|3950.6|3955.5|3949.5|3956.6|3950.6|3955.5|3949.5|19
1726069700000|2024-09-11 15:48:20|3955.9|3949.9|3955.5|3949.5|3955.9|3949.9|3955.5|3949.5|4
1726069710000|2024-09-11 15:48:30|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|0
1726069720000|2024-09-11 15:48:40|3954.5|3948.5|3954.4|3948.4|3954.5|3948.5|3954.4|3948.4|7
1726069730000|2024-09-11 15:48:50|3954.3|3948.3|3953.4|3947.4|3954.3|3948.3|3953.4|3947.4|6
1726069740000|2024-09-11 15:49:00|||||||||2
1726069750000|2024-09-11 15:49:10|3953.8|3947.8|3951.5|3945.5|3953.8|3947.8|3950.9|3944.9|17
1726069760000|2024-09-11 15:49:20|3951.4|3945.4|3951.4|3945.4|3951.5|3945.5|3951.4|3945.4|6
1726069770000|2024-09-11 15:49:30|3951.5|3945.5|3951.4|3945.4|3951.5|3945.5|3951.4|3945.4|0
1726069780000|2024-09-11 15:49:40|3951.9|3945.9|3952.4|3946.4|3952.4|3946.4|3951.5|3945.5|12
1726069790000|2024-09-11 15:49:50|||||||||3
1726069800000|2024-09-11 15:50:00|3952|3946|3951.4|3945.4|3952|3946|3951.4|3945.4|7
1726069810000|2024-09-11 15:50:10|3951.5|3945.5|3950.4|3944.4|3951.5|3945.5|3950.4|3944.4|7
1726069820000|2024-09-11 15:50:20|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|1
1726069830000|2024-09-11 15:50:30|3950.4|3944.4|3949.5|3943.5|3950.4|3944.4|3949.4|3943.4|6
1726069840000|2024-09-11 15:50:40|3949.7|3943.7|3950.4|3944.4|3950.5|3944.5|3949.7|3943.7|32
1726069850000|2024-09-11 15:50:50|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.4|3943.4|4
1726069860000|2024-09-11 15:51:00|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.5|3943.5|0
1726069870000|2024-09-11 15:51:10|3949.5|3943.5|3949.4|3943.4|3950.1|3944.1|3949.4|3943.4|4
1726069880000|2024-09-11 15:51:20|3948.6|3942.6|3949.5|3943.5|3949.5|3943.5|3948.6|3942.6|5
1726069890000|2024-09-11 15:51:30|3949.4|3943.4|3949.4|3943.4|3949.5|3943.5|3949.4|3943.4|0
1726069900000|2024-09-11 15:51:40|3949.5|3943.5|3949.5|3943.5|3951.4|3945.4|3949.5|3943.5|15
1726069910000|2024-09-11 15:51:50|3948.7|3942.7|3951.1|3945.1|3951.5|3945.5|3948.5|3942.5|74
1726069920000|2024-09-11 15:52:00|3951.5|3945.5|3952.5|3946.5|3952.5|3946.5|3951.5|3945.5|2
1726069940000|2024-09-11 15:52:20|3952.6|3946.6|3952.5|3946.5|3952.6|3946.6|3952.5|3946.5|5
1726069950000|2024-09-11 15:52:30|3952.9|3946.9|3954.5|3948.5|3954.5|3948.5|3952.9|3946.9|6
1726069960000|2024-09-11 15:52:40|3955.3|3949.3|3954.5|3948.5|3955.4|3949.4|3954.5|3948.5|10
1726069970000|2024-09-11 15:52:50|3953.5|3947.5|3954.3|3948.3|3954.3|3948.3|3952.5|3946.5|17
1726069980000|2024-09-11 15:53:00|3954.4|3948.4|3955.5|3949.5|3956|3950|3954.4|3948.4|4
1726069990000|2024-09-11 15:53:10|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.5|3949.5|9
1726070000000|2024-09-11 15:53:20|3956|3950|3956.5|3950.5|3957.4|3951.4|3955.4|3949.4|13
1726070010000|2024-09-11 15:53:30|3956.1|3950.1|3955.1|3949.1|3956.1|3950.1|3955.1|3949.1|4
1726070020000|2024-09-11 15:53:40|3955|3949|3955.5|3949.5|3955.5|3949.5|3955|3949|2
1726070030000|2024-09-11 15:53:50|3955.1|3949.1|3955.5|3949.5|3955.5|3949.5|3955.1|3949.1|2
1726070040000|2024-09-11 15:54:00|3955.1|3949.1|3955.1|3949.1|3955.5|3949.5|3954.5|3948.5|1
1726070050000|2024-09-11 15:54:10|3955|3949|3954.9|3948.9|3955.1|3949.1|3954.5|3948.5|0
1726070060000|2024-09-11 15:54:20|3955.3|3949.3|3954.5|3948.5|3955.3|3949.3|3954.5|3948.5|1
1726070070000|2024-09-11 15:54:30|3953.5|3947.5|3953.6|3947.6|3953.6|3947.6|3953.5|3947.5|2
1726070080000|2024-09-11 15:54:40|3952.7|3946.7|3952.9|3946.9|3953.5|3947.5|3952.6|3946.6|4
1726070090000|2024-09-11 15:54:50|3953|3947|3953.5|3947.5|3953.6|3947.6|3953|3947|12
1726070100000|2024-09-11 15:55:00|3954.5|3948.5|3954.5|3948.5|3954.6|3948.6|3953.5|3947.5|16
1726070110000|2024-09-11 15:55:10|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|4
1726070120000|2024-09-11 15:55:20|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|3954.1|3948.1|10
1726070130000|2024-09-11 15:55:30|3954.5|3948.5|3953.5|3947.5|3954.5|3948.5|3953.5|3947.5|2
1726070140000|2024-09-11 15:55:40|3953.9|3947.9|3954.5|3948.5|3954.5|3948.5|3953.9|3947.9|2
1726070150000|2024-09-11 15:55:50|3953.5|3947.5|3953.9|3947.9|3953.9|3947.9|3953.5|3947.5|1
1726070160000|2024-09-11 15:56:00|3954.3|3948.3|3954.4|3948.4|3954.5|3948.5|3954.3|3948.3|1
1726070170000|2024-09-11 15:56:10|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|1
1726070190000|2024-09-11 15:56:30|3954.4|3948.4|3954|3948|3954.4|3948.4|3953.5|3947.5|23
1726070200000|2024-09-11 15:56:40|3953.6|3947.6|3956.4|3950.4|3956.4|3950.4|3953.5|3947.5|9
1726070210000|2024-09-11 15:56:50|3956.5|3950.5|3957.4|3951.4|3957.4|3951.4|3956.5|3950.5|7
1726070220000|2024-09-11 15:57:00|3958.4|3952.4|3958.9|3952.9|3958.9|3952.9|3958.4|3952.4|19
1726070230000|2024-09-11 15:57:10|3959|3953|3958.4|3952.4|3959|3953|3958.4|3952.4|3
1726070240000|2024-09-11 15:57:20|3957.5|3951.5|3956.5|3950.5|3957.5|3951.5|3956.5|3950.5|13
1726070250000|2024-09-11 15:57:30|3957|3951|3956.5|3950.5|3957|3951|3956.5|3950.5|9
1726070260000|2024-09-11 15:57:40|3956.4|3950.4|3957.5|3951.5|3957.5|3951.5|3956.4|3950.4|7
1726070270000|2024-09-11 15:57:50|||||||||4
1726070280000|2024-09-11 15:58:00|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3
1726070290000|2024-09-11 15:58:10|3957.5|3951.5|3957|3951|3957.5|3951.5|3956.6|3950.6|15
1726070300000|2024-09-11 15:58:20|3957.4|3951.4|3957.5|3951.5|3957.9|3951.9|3957.4|3951.4|12
1726070310000|2024-09-11 15:58:30|3958|3952|3958.5|3952.5|3958.5|3952.5|3957.9|3951.9|4
1726070320000|2024-09-11 15:58:40|3958.4|3952.4|3959|3953|3959.4|3953.4|3958.4|3952.4|7
1726070330000|2024-09-11 15:58:50|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|1
1726070340000|2024-09-11 15:59:00|3958.6|3952.6|3959|3953|3959.4|3953.4|3958.4|3952.4|19
1726070350000|2024-09-11 15:59:10|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959|3953|8
1726070360000|2024-09-11 15:59:20|3960.4|3954.4|3960.5|3954.5|3960.6|3954.6|3960.4|3954.4|53
1726070370000|2024-09-11 15:59:30|3960.6|3954.6|3962.1|3956.1|3962.4|3956.4|3960.5|3954.5|34
1726070380000|2024-09-11 15:59:40|3962.5|3956.5|3960.9|3954.9|3962.5|3956.5|3960.9|3954.9|14
1726070390000|2024-09-11 15:59:50|3961|3955|3961.4|3955.4|3961.5|3955.5|3960.5|3954.5|13
1726070400000|2024-09-11 16:00:00|3961|3955|3961.9|3955.9|3962.4|3956.4|3960.9|3954.9|17
1726070410000|2024-09-11 16:00:10|3961.5|3955.5|3961.9|3955.9|3962|3956|3961.5|3955.5|8
1726070420000|2024-09-11 16:00:20|3961.5|3955.5|3961.5|3955.5|3962|3956|3961.4|3955.4|7
1726070450000|2024-09-11 16:00:50|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|9
1726070460000|2024-09-11 16:01:00|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|3960.6|3954.6|24
1726070470000|2024-09-11 16:01:10|3957.6|3951.6|3956.5|3950.5|3957.6|3951.6|3956.4|3950.4|23
1726070480000|2024-09-11 16:01:20|3956.6|3950.6|3957|3951|3957.5|3951.5|3956.6|3950.6|11
1726070490000|2024-09-11 16:01:30|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|3956.4|3950.4|12
1726070500000|2024-09-11 16:01:40|3956.5|3950.5|3954.6|3948.6|3956.5|3950.5|3954.5|3948.5|8
1726070510000|2024-09-11 16:01:50|3955.4|3949.4|3956|3950|3956|3950|3955|3949|7
1726070520000|2024-09-11 16:02:00|3956.4|3950.4|3955.4|3949.4|3956.4|3950.4|3955|3949|3
1726070530000|2024-09-11 16:02:10|3955|3949|3955|3949|3955|3949|3955|3949|0
1726070540000|2024-09-11 16:02:20|3955.4|3949.4|3957|3951|3957|3951|3955|3949|7
1726070550000|2024-09-11 16:02:30|||||||||4
1726070560000|2024-09-11 16:02:40|3956.6|3950.6|3957.4|3951.4|3958|3952|3956.4|3950.4|19
1726070570000|2024-09-11 16:02:50|3957|3951|3956.4|3950.4|3957|3951|3956.4|3950.4|1
1726070580000|2024-09-11 16:03:00|3956.5|3950.5|3956.6|3950.6|3956.6|3950.6|3956.5|3950.5|0
1726070590000|2024-09-11 16:03:10|3956.5|3950.5|3956.4|3950.4|3956.5|3950.5|3956.4|3950.4|1
1726070610000|2024-09-11 16:03:30|3955.4|3949.4|3957|3951|3957|3951|3955.4|3949.4|10
1726070620000|2024-09-11 16:03:40|3957.4|3951.4|3958.5|3952.5|3958.9|3952.9|3957.4|3951.4|6
1726070630000|2024-09-11 16:03:50|3958.9|3952.9|3959.5|3953.5|3959.6|3953.6|3958.9|3952.9|21
1726070640000|2024-09-11 16:04:00|3959.4|3953.4|3957.4|3951.4|3959.4|3953.4|3957.4|3951.4|16
1726070650000|2024-09-11 16:04:10|3957.5|3951.5|3957.5|3951.5|3957.6|3951.6|3957.4|3951.4|6
1726070660000|2024-09-11 16:04:20|3957.6|3951.6|3957.6|3951.6|3957.6|3951.6|3957.5|3951.5|0
1726070670000|2024-09-11 16:04:30|3957.5|3951.5|3957|3951|3957.6|3951.6|3957|3951|3
1726070680000|2024-09-11 16:04:40|3957.5|3951.5|3958.5|3952.5|3958.5|3952.5|3957.5|3951.5|5
1726070690000|2024-09-11 16:04:50|3958.6|3952.6|3958|3952|3958.6|3952.6|3957.5|3951.5|3
1726070700000|2024-09-11 16:05:00|3957.9|3951.9|3958.5|3952.5|3958.5|3952.5|3957.9|3951.9|10
1726070710000|2024-09-11 16:05:10|3958.6|3952.6|3958.5|3952.5|3958.6|3952.6|3958.5|3952.5|3
1726070720000|2024-09-11 16:05:20|3958|3952|3958.6|3952.6|3958.6|3952.6|3958|3952|2
1726070730000|2024-09-11 16:05:30|3959.5|3953.5|3959.6|3953.6|3959.6|3953.6|3959.5|3953.5|64
1726070740000|2024-09-11 16:05:40|3960|3954|3960.6|3954.6|3960.6|3954.6|3960|3954|4
1726070750000|2024-09-11 16:05:50|||||||||2
1726070760000|2024-09-11 16:06:00|3961|3955|3959.6|3953.6|3961|3955|3959.6|3953.6|11
1726070770000|2024-09-11 16:06:10|3958.5|3952.5|3959.1|3953.1|3959.5|3953.5|3958.5|3952.5|10
1726070780000|2024-09-11 16:06:20|3959.5|3953.5|3959.1|3953.1|3959.6|3953.6|3959.1|3953.1|1
1726070790000|2024-09-11 16:06:30|3959|3953|3960.4|3954.4|3960.4|3954.4|3958.5|3952.5|23
1726070800000|2024-09-11 16:06:40|3961.4|3955.4|3961.5|3955.5|3961.6|3955.6|3961.4|3955.4|0
1726070810000|2024-09-11 16:06:50|3961.6|3955.6|3962.4|3956.4|3962.4|3956.4|3961.5|3955.5|2
1726070820000|2024-09-11 16:07:00|3962.5|3956.5|3961.4|3955.4|3962.5|3956.5|3961.4|3955.4|9
1726070830000|2024-09-11 16:07:10|3962.4|3956.4|3962.4|3956.4|3962.4|3956.4|3962.3|3956.3|17
1726070840000|2024-09-11 16:07:20|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|0
1726070850000|2024-09-11 16:07:30|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|2
1726070860000|2024-09-11 16:07:40|3963.5|3957.5|3964.4|3958.4|3964.4|3958.4|3963.5|3957.5|7
1726070870000|2024-09-11 16:07:50|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1726070880000|2024-09-11 16:08:00|3964.6|3958.6|3965.5|3959.5|3965.5|3959.5|3964.5|3958.5|88
1726070890000|2024-09-11 16:08:10|3965.4|3959.4|3963|3957|3965.4|3959.4|3963|3957|15
1726070900000|2024-09-11 16:08:20|3962.9|3956.9|3963|3957|3963|3957|3962.9|3956.9|0
1726070910000|2024-09-11 16:08:30|3963.4|3957.4|3961.5|3955.5|3963.4|3957.4|3961.5|3955.5|5
1726070920000|2024-09-11 16:08:40|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1726070930000|2024-09-11 16:08:50|3961.5|3955.5|3962.4|3956.4|3962.4|3956.4|3961.5|3955.5|23
1726070940000|2024-09-11 16:09:00|3962.5|3956.5|3963.4|3957.4|3963.4|3957.4|3962.5|3956.5|5
1726070950000|2024-09-11 16:09:10|3962.6|3956.6|3962.4|3956.4|3962.6|3956.6|3962|3956|6
1726070960000|2024-09-11 16:09:20|3962|3956|3961.9|3955.9|3962.4|3956.4|3961.4|3955.4|1
1726070970000|2024-09-11 16:09:30|3961.5|3955.5|3959.5|3953.5|3961.5|3955.5|3959.5|3953.5|18
1726070980000|2024-09-11 16:09:40|3959.6|3953.6|3959.5|3953.5|3959.6|3953.6|3959.5|3953.5|0
1726070990000|2024-09-11 16:09:50|3959.9|3953.9|3957.9|3951.9|3959.9|3953.9|3957.9|3951.9|54
1726071000000|2024-09-11 16:10:00|3958|3952|3957.9|3951.9|3958|3952|3957.5|3951.5|10
1726071010000|2024-09-11 16:10:10|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|3957.5|3951.5|0
1726071020000|2024-09-11 16:10:20|3957.4|3951.4|3957.5|3951.5|3957.5|3951.5|3957|3951|0
1726071030000|2024-09-11 16:10:30|3957|3951|3957|3951|3957|3951|3957|3951|0
1726071040000|2024-09-11 16:10:40|3957.4|3951.4|3957|3951|3957.4|3951.4|3957|3951|0
1726071050000|2024-09-11 16:10:50|3957.4|3951.4|3957|3951|3957.5|3951.5|3957|3951|0
1726071060000|2024-09-11 16:11:00|3956.6|3950.6|3955.6|3949.6|3957.6|3951.6|3955.6|3949.6|8
1726071070000|2024-09-11 16:11:10|3954.6|3948.6|3953.6|3947.6|3954.6|3948.6|3953.6|3947.6|15
1726071080000|2024-09-11 16:11:20|3953.5|3947.5|3953.6|3947.6|3953.6|3947.6|3952.6|3946.6|16
1726071090000|2024-09-11 16:11:30|3954.1|3948.1|3954|3948|3954.1|3948.1|3953.1|3947.1|44
1726071100000|2024-09-11 16:11:40|3954.4|3948.4|3954.6|3948.6|3954.6|3948.6|3954.4|3948.4|0
1726071110000|2024-09-11 16:11:50|3955|3949|3955.5|3949.5|3955.6|3949.6|3955|3949|8
1726071120000|2024-09-11 16:12:00|3955.4|3949.4|3953.6|3947.6|3955.4|3949.4|3953.1|3947.1|31
1726071130000|2024-09-11 16:12:10|3953.7|3947.7|3953.6|3947.6|3955|3949|3953.6|3947.6|184
1726071140000|2024-09-11 16:12:20|3953.7|3947.7|3954.6|3948.6|3954.6|3948.6|3953.7|3947.7|2
1726071150000|2024-09-11 16:12:30|||||||||1
1726071160000|2024-09-11 16:12:40|||||||||3
1726071170000|2024-09-11 16:12:50|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|3955.1|3949.1|0
1726071180000|2024-09-11 16:13:00|3955.2|3949.2|3955.6|3949.6|3955.6|3949.6|3955.1|3949.1|12
1726071190000|2024-09-11 16:13:10|3955.1|3949.1|3952.6|3946.6|3955.6|3949.6|3952.6|3946.6|7
1726071200000|2024-09-11 16:13:20|3952.7|3946.7|3950.7|3944.7|3952.7|3946.7|3950.6|3944.6|11
1726071210000|2024-09-11 16:13:30|3952.2|3946.2|3953.2|3947.2|3953.2|3947.2|3952.2|3946.2|4
1726071220000|2024-09-11 16:13:40|3951.6|3945.6|3953.6|3947.6|3953.6|3947.6|3951.6|3945.6|3
1726071230000|2024-09-11 16:13:50|3954.1|3948.1|3952.1|3946.1|3954.1|3948.1|3952.1|3946.1|16
1726071240000|2024-09-11 16:14:00|3952.6|3946.6|3952.7|3946.7|3952.7|3946.7|3952.6|3946.6|0
1726071250000|2024-09-11 16:14:10|3952.6|3946.6|3955|3949|3955|3949|3952.6|3946.6|8
1726071260000|2024-09-11 16:14:20|3955.1|3949.1|3955.6|3949.6|3955.6|3949.6|3955.1|3949.1|42
1726071280000|2024-09-11 16:14:40|3955.5|3949.5|3955.6|3949.6|3955.6|3949.6|3955.5|3949.5|0
1726071290000|2024-09-11 16:14:50|3956.1|3950.1|3956.5|3950.5|3956.6|3950.6|3956.1|3950.1|1
1726071300000|2024-09-11 16:15:00|3956.6|3950.6|3957.6|3951.6|3957.6|3951.6|3956.5|3950.5|5
1726071310000|2024-09-11 16:15:10|3958.4|3952.4|3957.9|3951.9|3958.4|3952.4|3957.9|3951.9|32
1726071320000|2024-09-11 16:15:20|3958.4|3952.4|3956.9|3950.9|3958.4|3952.4|3956.9|3950.9|0
1726071330000|2024-09-11 16:15:30|3957.9|3951.9|3957.5|3951.5|3957.9|3951.9|3957.5|3951.5|121
1726071340000|2024-09-11 16:15:40|||||||||1
1726071350000|2024-09-11 16:15:50|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3957.9|3951.9|3
1726071360000|2024-09-11 16:16:00|3957.5|3951.5|3956.4|3950.4|3957.9|3951.9|3956.4|3950.4|4
1726071370000|2024-09-11 16:16:10|3956.5|3950.5|3957.5|3951.5|3957.5|3951.5|3956.5|3950.5|7
1726071380000|2024-09-11 16:16:20|3957.6|3951.6|3957.9|3951.9|3958.4|3952.4|3957.6|3951.6|24
1726071390000|2024-09-11 16:16:30|3958.3|3952.3|3957.9|3951.9|3958.4|3952.4|3957.9|3951.9|1
1726071400000|2024-09-11 16:16:40|3957.5|3951.5|3957.4|3951.4|3957.9|3951.9|3957.4|3951.4|2
1726071410000|2024-09-11 16:16:50|3957|3951|3957.4|3951.4|3957.4|3951.4|3956.5|3950.5|15
1726071430000|2024-09-11 16:17:10|3957|3951|3956.9|3950.9|3957|3951|3956.4|3950.4|35
1726071440000|2024-09-11 16:17:20|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|0
1726071450000|2024-09-11 16:17:30|3957.4|3951.4|3956.9|3950.9|3958.4|3952.4|3956.9|3950.9|13
1726071460000|2024-09-11 16:17:40|3955.5|3949.5|3955.6|3949.6|3956.4|3950.4|3955.5|3949.5|10
1726071470000|2024-09-11 16:17:50|3955.5|3949.5|3956.4|3950.4|3956.4|3950.4|3955.5|3949.5|1
1726071480000|2024-09-11 16:18:00|3956.5|3950.5|3953.9|3947.9|3956.5|3950.5|3953.5|3947.5|21
1726071490000|2024-09-11 16:18:10|3954.3|3948.3|3953.4|3947.4|3954.3|3948.3|3953.4|3947.4|1
1726071500000|2024-09-11 16:18:20|3953|3947|3953|3947|3953|3947|3953|3947|10
1726071510000|2024-09-11 16:18:30|3953.4|3947.4|3953|3947|3953.4|3947.4|3953|3947|0
1726071520000|2024-09-11 16:18:40|3953.4|3947.4|3952.9|3946.9|3953.4|3947.4|3952.9|3946.9|11
1726071530000|2024-09-11 16:18:50|3952.5|3946.5|3951|3945|3952.5|3946.5|3951|3945|11
1726071540000|2024-09-11 16:19:00|3950.9|3944.9|3952.4|3946.4|3952.4|3946.4|3950.9|3944.9|7
1726071550000|2024-09-11 16:19:10|3951.9|3945.9|3952.4|3946.4|3952.4|3946.4|3951.5|3945.5|3
1726071560000|2024-09-11 16:19:20|3952|3946|3952.9|3946.9|3953.4|3947.4|3952|3946|10
1726071570000|2024-09-11 16:19:30|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|3953.4|3947.4|1
1726071580000|2024-09-11 16:19:40|3953|3947|3953.4|3947.4|3953.4|3947.4|3953|3947|1
1726071590000|2024-09-11 16:19:50|3954.5|3948.5|3953.5|3947.5|3954.5|3948.5|3953.5|3947.5|17
1726071600000|2024-09-11 16:20:00|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|1
1726071610000|2024-09-11 16:20:10|3954.3|3948.3|3952.5|3946.5|3954.3|3948.3|3952.5|3946.5|4
1726071620000|2024-09-11 16:20:20|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|3953.5|3947.5|3
1726071630000|2024-09-11 16:20:30|3954.3|3948.3|3953.5|3947.5|3954.3|3948.3|3953.5|3947.5|7
1726071650000|2024-09-11 16:20:50|3953.4|3947.4|3951.5|3945.5|3953.4|3947.4|3951.5|3945.5|7
1726071660000|2024-09-11 16:21:00|3950.9|3944.9|3951.5|3945.5|3952|3946|3950.9|3944.9|16
1726071670000|2024-09-11 16:21:10|||||||||4
1726071680000|2024-09-11 16:21:20|3951.4|3945.4|3951.5|3945.5|3951.5|3945.5|3951.4|3945.4|1
1726071690000|2024-09-11 16:21:30|3951.9|3945.9|3952.4|3946.4|3952.4|3946.4|3951.9|3945.9|4
1726071700000|2024-09-11 16:21:40|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.4|3945.4|6
1726071710000|2024-09-11 16:21:50|3952.3|3946.3|3952.4|3946.4|3952.4|3946.4|3952.3|3946.3|0
1726071720000|2024-09-11 16:22:00|3952.9|3946.9|3953.5|3947.5|3953.5|3947.5|3952.9|3946.9|1
1726071730000|2024-09-11 16:22:10|3953.9|3947.9|3954.5|3948.5|3954.5|3948.5|3953.9|3947.9|4
1726071740000|2024-09-11 16:22:20|3955.9|3949.9|3955.5|3949.5|3955.9|3949.9|3955.5|3949.5|10
1726071750000|2024-09-11 16:22:30|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|11
1726071760000|2024-09-11 16:22:40|3956|3950|3956.4|3950.4|3956.4|3950.4|3955.5|3949.5|4
1726071770000|2024-09-11 16:22:50|||||||||1
1726071780000|2024-09-11 16:23:00|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|3954.5|3948.5|17
1726071790000|2024-09-11 16:23:10|3954.4|3948.4|3954.4|3948.4|3954.4|3948.4|3953.9|3947.9|15
1726071810000|2024-09-11 16:23:30|3954.5|3948.5|3954.4|3948.4|3954.5|3948.5|3954.4|3948.4|2
1726071820000|2024-09-11 16:23:40|3954.3|3948.3|3954.4|3948.4|3954.4|3948.4|3954.3|3948.3|5
1726071840000|2024-09-11 16:24:00|3955.4|3949.4|3955.4|3949.4|3955.4|3949.4|3954.5|3948.5|13
1726071850000|2024-09-11 16:24:10|3952.5|3946.5|3954.4|3948.4|3954.4|3948.4|3952.5|3946.5|16
1726071860000|2024-09-11 16:24:20|3954.5|3948.5|3955.4|3949.4|3955.4|3949.4|3954.5|3948.5|1
1726071870000|2024-09-11 16:24:30|3955|3949|3955.5|3949.5|3956.4|3950.4|3955|3949|12
1726071890000|2024-09-11 16:24:50|3955.9|3949.9|3956.4|3950.4|3956.4|3950.4|3955.9|3949.9|0
1726071900000|2024-09-11 16:25:00|3956.6|3950.6|3956.4|3950.4|3956.9|3950.9|3955.5|3949.5|6
1726071910000|2024-09-11 16:25:10|||||||||2
1726071920000|2024-09-11 16:25:20|||||||||1
1726071930000|2024-09-11 16:25:30|3956|3950|3955.4|3949.4|3956|3950|3955.4|3949.4|9
1726071940000|2024-09-11 16:25:40|||||||||1
1726071950000|2024-09-11 16:25:50|3954.5|3948.5|3952.9|3946.9|3954.5|3948.5|3952.9|3946.9|7
1726071960000|2024-09-11 16:26:00|3952.5|3946.5|3951.5|3945.5|3952.5|3946.5|3951.5|3945.5|14
1726071970000|2024-09-11 16:26:10|3951.4|3945.4|3950.4|3944.4|3951.4|3945.4|3950.4|3944.4|8
1726071980000|2024-09-11 16:26:20|3950.5|3944.5|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|17
1726071990000|2024-09-11 16:26:30|3949.4|3943.4|3949.4|3943.4|3949.5|3943.5|3949.4|3943.4|35
1726072000000|2024-09-11 16:26:40|3949|3943|3948.4|3942.4|3949|3943|3948.4|3942.4|10
1726072010000|2024-09-11 16:26:50|3947.5|3941.5|3947|3941|3947.5|3941.5|3947|3941|8
1726072020000|2024-09-11 16:27:00|3946.9|3940.9|3946.5|3940.5|3946.9|3940.9|3946.5|3940.5|0
1726072030000|2024-09-11 16:27:10|3945.6|3939.6|3945|3939|3945.6|3939.6|3943|3937|20
1726072040000|2024-09-11 16:27:20|3944.5|3938.5|3945.5|3939.5|3945.5|3939.5|3944.5|3938.5|14
1726072050000|2024-09-11 16:27:30|3945.4|3939.4|3944.5|3938.5|3945.5|3939.5|3944.5|3938.5|5
1726072060000|2024-09-11 16:27:40|3944.9|3938.9|3945.5|3939.5|3945.5|3939.5|3944.9|3938.9|7
1726072070000|2024-09-11 16:27:50|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|0
1726072080000|2024-09-11 16:28:00|3946|3940|3946.4|3940.4|3946.5|3940.5|3946|3940|3
1726072090000|2024-09-11 16:28:10|3945.5|3939.5|3945.6|3939.6|3946.1|3940.1|3945.5|3939.5|7
1726072100000|2024-09-11 16:28:20|3945.5|3939.5|3944.4|3938.4|3945.5|3939.5|3943.6|3937.6|10
1726072110000|2024-09-11 16:28:30|3944.5|3938.5|3944|3938|3944.5|3938.5|3943.6|3937.6|10
1726072120000|2024-09-11 16:28:40|3944.4|3938.4|3943.1|3937.1|3944.4|3938.4|3942.6|3936.6|6
1726072130000|2024-09-11 16:28:50|3943.5|3937.5|3943.1|3937.1|3943.5|3937.5|3942.7|3936.7|2
1726072140000|2024-09-11 16:29:00|3943.5|3937.5|3945.5|3939.5|3945.5|3939.5|3943.5|3937.5|2
1726072150000|2024-09-11 16:29:10|3945.4|3939.4|3945.5|3939.5|3945.5|3939.5|3945.4|3939.4|10
1726072160000|2024-09-11 16:29:20|3945.6|3939.6|3945|3939|3945.6|3939.6|3945|3939|33
1726072170000|2024-09-11 16:29:30|3944.5|3938.5|3946.5|3940.5|3946.5|3940.5|3944.5|3938.5|7
1726072180000|2024-09-11 16:29:40|3947|3941|3947|3941|3947.4|3941.4|3946.5|3940.5|41
1726072190000|2024-09-11 16:29:50|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|12
1726072200000|2024-09-11 16:30:00|3947|3941|3947.9|3941.9|3947.9|3941.9|3947|3941|23
1726072210000|2024-09-11 16:30:10|3947.4|3941.4|3946|3940|3947.4|3941.4|3946|3940|8
1726072220000|2024-09-11 16:30:20|3946.1|3940.1|3945.5|3939.5|3946.1|3940.1|3945.5|3939.5|0
1726072230000|2024-09-11 16:30:30|3944.5|3938.5|3943.5|3937.5|3944.5|3938.5|3943.1|3937.1|12
1726072240000|2024-09-11 16:30:40|||||||||2
1726072250000|2024-09-11 16:30:50|3944|3938|3944.5|3938.5|3944.5|3938.5|3944|3938|5
1726072270000|2024-09-11 16:31:10|3945|3939|3945.4|3939.4|3946.4|3940.4|3945|3939|9
1726072280000|2024-09-11 16:31:20|3944.4|3938.4|3945.4|3939.4|3945.9|3939.9|3944.4|3938.4|15
1726072290000|2024-09-11 16:31:30|3944.9|3938.9|3945|3939|3945.4|3939.4|3943.6|3937.6|29
1726072300000|2024-09-11 16:31:40|3945.1|3939.1|3945.5|3939.5|3945.5|3939.5|3945.1|3939.1|1
1726072310000|2024-09-11 16:31:50|3945.4|3939.4|3944.9|3938.9|3945.5|3939.5|3943.9|3937.9|8
1726072320000|2024-09-11 16:32:00|||||||||2
1726072330000|2024-09-11 16:32:10|3945.4|3939.4|3944.9|3938.9|3946|3940|3944.9|3938.9|22
1726072340000|2024-09-11 16:32:20|3944.5|3938.5|3942|3936|3944.5|3938.5|3942|3936|14
1726072350000|2024-09-11 16:32:30|3942.9|3936.9|3942.9|3936.9|3943|3937|3942.9|3936.9|12
1726072360000|2024-09-11 16:32:40|3943|3937|3942.9|3936.9|3943|3937|3942.4|3936.4|0
1726072370000|2024-09-11 16:32:50|3943|3937|3943.9|3937.9|3944|3938|3943|3937|10
1726072380000|2024-09-11 16:33:00|3944|3938|3945|3939|3945.4|3939.4|3944|3938|3
1726072390000|2024-09-11 16:33:10|3944.9|3938.9|3944.5|3938.5|3944.9|3938.9|3944.5|3938.5|0
1726072400000|2024-09-11 16:33:20|3943.9|3937.9|3944.4|3938.4|3944.4|3938.4|3943.9|3937.9|6
1726072410000|2024-09-11 16:33:30|3944|3938|3944.4|3938.4|3944.4|3938.4|3943.5|3937.5|5
1726072420000|2024-09-11 16:33:40|3944|3938|3944.4|3938.4|3944.8|3938.8|3943.6|3937.6|36
1726072430000|2024-09-11 16:33:50|3944.5|3938.5|3945.5|3939.5|3945.5|3939.5|3944.4|3938.4|7
1726072440000|2024-09-11 16:34:00|3945.6|3939.6|3946.6|3940.6|3946.6|3940.6|3945.6|3939.6|5
1726072450000|2024-09-11 16:34:10|3947|3941|3947.4|3941.4|3948.4|3942.4|3947|3941|28
1726072460000|2024-09-11 16:34:20|3948.2|3942.2|3949.5|3943.5|3949.5|3943.5|3948.2|3942.2|16
1726072470000|2024-09-11 16:34:30|3949.4|3943.4|3949.6|3943.6|3949.6|3943.6|3949.4|3943.4|0
1726072480000|2024-09-11 16:34:40|3950|3944|3950.6|3944.6|3950.6|3944.6|3950|3944|7
1726072490000|2024-09-11 16:34:50|3951.4|3945.4|3951.5|3945.5|3951.5|3945.5|3951.4|3945.4|15
1726072500000|2024-09-11 16:35:00|3952.4|3946.4|3952.6|3946.6|3952.6|3946.6|3951.5|3945.5|11
1726072510000|2024-09-11 16:35:10|3952.5|3946.5|3951.5|3945.5|3952.5|3946.5|3951.5|3945.5|1
1726072520000|2024-09-11 16:35:20|3951.1|3945.1|3950.5|3944.5|3951.1|3945.1|3950.5|3944.5|9
1726072530000|2024-09-11 16:35:30|3949.9|3943.9|3950|3944|3950.4|3944.4|3949.9|3943.9|8
1726072540000|2024-09-11 16:35:40|3949.9|3943.9|3949.5|3943.5|3950.4|3944.4|3949.5|3943.5|35
1726072550000|2024-09-11 16:35:50|3949|3943|3949|3943|3949|3943|3949|3943|1
1726072560000|2024-09-11 16:36:00|||||||||5
1726072570000|2024-09-11 16:36:10|3948.6|3942.6|3947.5|3941.5|3948.6|3942.6|3947.1|3941.1|11
1726072580000|2024-09-11 16:36:20|3947.1|3941.1|3945.6|3939.6|3947.1|3941.1|3945.6|3939.6|21
1726072590000|2024-09-11 16:36:30|3945.1|3939.1|3945|3939|3945.1|3939.1|3944.6|3938.6|5
1726072600000|2024-09-11 16:36:40|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|0
1726072610000|2024-09-11 16:36:50|3945.1|3939.1|3945.1|3939.1|3945.6|3939.6|3945.1|3939.1|10
1726072620000|2024-09-11 16:37:00|3945.5|3939.5|3944|3938|3945.6|3939.6|3944|3938|17
1726072630000|2024-09-11 16:37:10|3945.5|3939.5|3947|3941|3947|3941|3945.5|3939.5|13
1726072640000|2024-09-11 16:37:20|3947.4|3941.4|3948.5|3942.5|3948.5|3942.5|3947.4|3941.4|11
1726072650000|2024-09-11 16:37:30|3949.4|3943.4|3949|3943|3949.5|3943.5|3949|3943|54
1726072660000|2024-09-11 16:37:40|3950.6|3944.6|3949.5|3943.5|3950.6|3944.6|3949.5|3943.5|31
1726072670000|2024-09-11 16:37:50|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.5|3943.5|10
1726072680000|2024-09-11 16:38:00|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|1
1726072690000|2024-09-11 16:38:10|3949.1|3943.1|3949|3943|3949.1|3943.1|3949|3943|5
1726072700000|2024-09-11 16:38:20|3949.1|3943.1|3949.1|3943.1|3949.5|3943.5|3949.1|3943.1|11
1726072710000|2024-09-11 16:38:30|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.1|3943.1|30
1726072720000|2024-09-11 16:38:40|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|2
1726072730000|2024-09-11 16:38:50|3950.5|3944.5|3950|3944|3950.5|3944.5|3949.9|3943.9|10
1726072740000|2024-09-11 16:39:00|3950.4|3944.4|3951.5|3945.5|3951.5|3945.5|3950|3944|12
1726072750000|2024-09-11 16:39:10|3951.1|3945.1|3951.5|3945.5|3951.5|3945.5|3950.7|3944.7|4
1726072760000|2024-09-11 16:39:20|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|1
1726072770000|2024-09-11 16:39:30|3951|3945|3951.4|3945.4|3951.4|3945.4|3950.6|3944.6|2
1726072780000|2024-09-11 16:39:40|3951|3945|3951.5|3945.5|3951.5|3945.5|3950.6|3944.6|4
1726072790000|2024-09-11 16:39:50|3951.1|3945.1|3951.5|3945.5|3951.5|3945.5|3951.1|3945.1|0
1726072800000|2024-09-11 16:40:00|3951.1|3945.1|3951|3945|3951.1|3945.1|3950.6|3944.6|3
1726072810000|2024-09-11 16:40:10|3950.6|3944.6|3949.5|3943.5|3951|3945|3949.5|3943.5|2
1726072820000|2024-09-11 16:40:20|3950|3944|3951|3945|3951.4|3945.4|3949.5|3943.5|21
1726072830000|2024-09-11 16:40:30|3951.4|3945.4|3952|3946|3952|3946|3951.4|3945.4|1
1726072840000|2024-09-11 16:40:40|3951.9|3945.9|3953.1|3947.1|3953.5|3947.5|3951.9|3945.9|14
1726072850000|2024-09-11 16:40:50|3953.9|3947.9|3954.4|3948.4|3954.4|3948.4|3953.5|3947.5|22
1726072860000|2024-09-11 16:41:00|3955.3|3949.3|3954.5|3948.5|3955.4|3949.4|3954.1|3948.1|4
1726072870000|2024-09-11 16:41:10|3954.1|3948.1|3954.4|3948.4|3954.5|3948.5|3954|3948|4
1726072890000|2024-09-11 16:41:30|3954.5|3948.5|3956.9|3950.9|3957|3951|3954.5|3948.5|10
1726072900000|2024-09-11 16:41:40|3957|3951|3956.9|3950.9|3957|3951|3956.9|3950.9|1
1726072910000|2024-09-11 16:41:50|3956.5|3950.5|3955.5|3949.5|3956.9|3950.9|3955.5|3949.5|7
1726072920000|2024-09-11 16:42:00|||||||||1
1726072930000|2024-09-11 16:42:10|||||||||2
1726072940000|2024-09-11 16:42:20|3956.5|3950.5|3957.4|3951.4|3957.4|3951.4|3956.5|3950.5|10
1726072950000|2024-09-11 16:42:30|3957|3951|3958|3952|3958.5|3952.5|3957|3951|6
1726072960000|2024-09-11 16:42:40|3957|3951|3956.5|3950.5|3957|3951|3956.5|3950.5|0
1726072970000|2024-09-11 16:42:50|3956.6|3950.6|3957|3951|3957.1|3951.1|3956.6|3950.6|1
1726072980000|2024-09-11 16:43:00|3957.1|3951.1|3957|3951|3957.4|3951.4|3957|3951|3
1726072990000|2024-09-11 16:43:10|3956.6|3950.6|3956|3950|3956.6|3950.6|3955.9|3949.9|1
1726073000000|2024-09-11 16:43:20|3956.1|3950.1|3956.5|3950.5|3956.5|3950.5|3956|3950|0
1726073010000|2024-09-11 16:43:30|3956.1|3950.1|3955|3949|3956.1|3950.1|3955|3949|2
1726073020000|2024-09-11 16:43:40|3955.1|3949.1|3957|3951|3957|3951|3955.1|3949.1|8
1726073030000|2024-09-11 16:43:50|3957.1|3951.1|3956.9|3950.9|3957.4|3951.4|3956.5|3950.5|5
1726073040000|2024-09-11 16:44:00|3957.5|3951.5|3958.5|3952.5|3958.5|3952.5|3957.5|3951.5|5
1726073050000|2024-09-11 16:44:10|3958.4|3952.4|3957.5|3951.5|3958.5|3952.5|3956.5|3950.5|18
1726073060000|2024-09-11 16:44:20|3957.1|3951.1|3957.5|3951.5|3958|3952|3957|3951|3
1726073070000|2024-09-11 16:44:30|3956.9|3950.9|3956.9|3950.9|3957|3951|3956.9|3950.9|2
1726073080000|2024-09-11 16:44:40|3957|3951|3958.4|3952.4|3958.4|3952.4|3957|3951|3
1726073090000|2024-09-11 16:44:50|3958.5|3952.5|3958.5|3952.5|3958.5|3952.5|3957.9|3951.9|6
1726073100000|2024-09-11 16:45:00|3958.6|3952.6|3960.5|3954.5|3960.5|3954.5|3958.5|3952.5|12
1726073110000|2024-09-11 16:45:10|3961.3|3955.3|3960.4|3954.4|3961.4|3955.4|3960.4|3954.4|5
1726073120000|2024-09-11 16:45:20|3960.5|3954.5|3960.4|3954.4|3961.5|3955.5|3960.4|3954.4|6
1726073130000|2024-09-11 16:45:30|3960.5|3954.5|3962.5|3956.5|3962.5|3956.5|3960.4|3954.4|36
1726073140000|2024-09-11 16:45:40|3962.4|3956.4|3961.4|3955.4|3962.4|3956.4|3960.4|3954.4|39
1726073150000|2024-09-11 16:45:50|3961|3955|3958.9|3952.9|3961|3955|3958.6|3952.6|5
1726073160000|2024-09-11 16:46:00|3958.4|3952.4|3957.9|3951.9|3958.4|3952.4|3957.4|3951.4|4
1726073170000|2024-09-11 16:46:10|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|3958.4|3952.4|1
1726073180000|2024-09-11 16:46:20|3958.5|3952.5|3958.9|3952.9|3959|3953|3957.9|3951.9|4
1726073190000|2024-09-11 16:46:30|3959.4|3953.4|3958.9|3952.9|3959.4|3953.4|3958.9|3952.9|4
1726073200000|2024-09-11 16:46:40|3958.1|3952.1|3958.9|3952.9|3958.9|3952.9|3958.1|3952.1|4
1726073210000|2024-09-11 16:46:50|3959.4|3953.4|3958.9|3952.9|3959.4|3953.4|3958.9|3952.9|3
1726073220000|2024-09-11 16:47:00|3959.3|3953.3|3963.9|3957.9|3963.9|3957.9|3959.3|3953.3|15
1726073230000|2024-09-11 16:47:10|3963.5|3957.5|3962.5|3956.5|3963.5|3957.5|3962.4|3956.4|11
1726073240000|2024-09-11 16:47:20|3962.9|3956.9|3963.9|3957.9|3964.4|3958.4|3962.9|3956.9|29
1726073250000|2024-09-11 16:47:30|3963.4|3957.4|3964.9|3958.9|3964.9|3958.9|3962.9|3956.9|12
1726073260000|2024-09-11 16:47:40|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|10
1726073270000|2024-09-11 16:47:50|3964.5|3958.5|3964.9|3958.9|3965|3959|3964.4|3958.4|5
1726073280000|2024-09-11 16:48:00|3964.5|3958.5|3965|3959|3965|3959|3963|3957|56
1726073290000|2024-09-11 16:48:10|3964.9|3958.9|3962.9|3956.9|3964.9|3958.9|3962.9|3956.9|30
1726073300000|2024-09-11 16:48:20|3962.4|3956.4|3961.9|3955.9|3962.4|3956.4|3961.5|3955.5|15
1726073310000|2024-09-11 16:48:30|3961.5|3955.5|3960.9|3954.9|3961.5|3955.5|3960.5|3954.5|6
1726073330000|2024-09-11 16:48:50|3961.3|3955.3|3960.9|3954.9|3961.4|3955.4|3960.9|3954.9|0
1726073340000|2024-09-11 16:49:00|3959.5|3953.5|3958.9|3952.9|3959.5|3953.5|3958.9|3952.9|25
1726073350000|2024-09-11 16:49:10|3958.5|3952.5|3960|3954|3960.5|3954.5|3958.5|3952.5|23
1726073360000|2024-09-11 16:49:20|3959.9|3953.9|3960|3954|3960|3954|3959.9|3953.9|0
1726073370000|2024-09-11 16:49:30|3960.4|3954.4|3960.5|3954.5|3960.5|3954.5|3959.9|3953.9|1
1726073380000|2024-09-11 16:49:40|3960.9|3954.9|3960.5|3954.5|3960.9|3954.9|3959.5|3953.5|14
1726073390000|2024-09-11 16:49:50|3959.9|3953.9|3958.9|3952.9|3959.9|3953.9|3958.4|3952.4|59
1726073400000|2024-09-11 16:50:00|3959.4|3953.4|3959.9|3953.9|3959.9|3953.9|3959.4|3953.4|20
1726073410000|2024-09-11 16:50:10|3959.5|3953.5|3958.5|3952.5|3959.5|3953.5|3957.9|3951.9|3
1726073430000|2024-09-11 16:50:30|3958.4|3952.4|3958.5|3952.5|3958.5|3952.5|3958.4|3952.4|6
1726073440000|2024-09-11 16:50:40|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3
1726073450000|2024-09-11 16:50:50|3958.5|3952.5|3959.4|3953.4|3959.5|3953.5|3958.5|3952.5|3
1726073460000|2024-09-11 16:51:00|3959.5|3953.5|3962.4|3956.4|3962.4|3956.4|3959.5|3953.5|73
1726073470000|2024-09-11 16:51:10|3962.9|3956.9|3959.4|3953.4|3964.5|3958.5|3959.4|3953.4|44
1726073480000|2024-09-11 16:51:20|3959.9|3953.9|3957|3951|3959.9|3953.9|3957|3951|6
1726073490000|2024-09-11 16:51:30|3960.9|3954.9|3960.5|3954.5|3960.9|3954.9|3960.1|3954.1|46
1726073500000|2024-09-11 16:51:40|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|4
1726073510000|2024-09-11 16:51:50|3959.7|3953.7|3961.5|3955.5|3961.5|3955.5|3959.7|3953.7|10
1726073520000|2024-09-11 16:52:00|3961.1|3955.1|3960.5|3954.5|3961.1|3955.1|3960.1|3954.1|2
1726073530000|2024-09-11 16:52:10|||||||||2
1726073540000|2024-09-11 16:52:20|||||||||3
1726073550000|2024-09-11 16:52:30|3960.4|3954.4|3961.5|3955.5|3961.5|3955.5|3960.4|3954.4|11
1726073560000|2024-09-11 16:52:40|3961.6|3955.6|3962.5|3956.5|3962.9|3956.9|3961.6|3955.6|1
1726073570000|2024-09-11 16:52:50|3961.6|3955.6|3961.4|3955.4|3961.6|3955.6|3961.4|3955.4|3
1726073580000|2024-09-11 16:53:00|||||||||22
1726073600000|2024-09-11 16:53:20|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|14
1726073610000|2024-09-11 16:53:30|3960.9|3954.9|3962.4|3956.4|3962.4|3956.4|3960.9|3954.9|75
1726073620000|2024-09-11 16:53:40|3962.5|3956.5|3963.4|3957.4|3963.4|3957.4|3962.5|3956.5|7
1726073630000|2024-09-11 16:53:50|3963|3957|3962.9|3956.9|3963.4|3957.4|3962.9|3956.9|11
1726073640000|2024-09-11 16:54:00|3963.3|3957.3|3962.4|3956.4|3963.4|3957.4|3962.4|3956.4|2
1726073650000|2024-09-11 16:54:10|3963.4|3957.4|3962.9|3956.9|3963.4|3957.4|3962.5|3956.5|28
1726073660000|2024-09-11 16:54:20|3962.4|3956.4|3960.4|3954.4|3962.5|3956.5|3960.4|3954.4|8
1726073670000|2024-09-11 16:54:30|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|14
1726073680000|2024-09-11 16:54:40|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|3959.5|3953.5|0
1726073690000|2024-09-11 16:54:50|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|3959.4|3953.4|0
1726073700000|2024-09-11 16:55:00|||||||||1
1726073710000|2024-09-11 16:55:10|3959.5|3953.5|3958.5|3952.5|3959.5|3953.5|3958.4|3952.4|7
1726073720000|2024-09-11 16:55:20|3960.4|3954.4|3962.5|3956.5|3962.5|3956.5|3960.4|3954.4|25
1726073730000|2024-09-11 16:55:30|3962.6|3956.6|3964.5|3958.5|3964.5|3958.5|3962.6|3956.6|13
1726073740000|2024-09-11 16:55:40|3964.1|3958.1|3964.5|3958.5|3964.5|3958.5|3964.1|3958.1|10
1726073750000|2024-09-11 16:55:50|3963.5|3957.5|3963.4|3957.4|3963.5|3957.5|3963.4|3957.4|9
1726073760000|2024-09-11 16:56:00|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|13
1726073770000|2024-09-11 16:56:10|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|46
1726073780000|2024-09-11 16:56:20|||||||||40
1726073790000|2024-09-11 16:56:30|||||||||5
1726073800000|2024-09-11 16:56:40|3963.5|3957.5|3963.9|3957.9|3963.9|3957.9|3963.5|3957.5|2
1726073810000|2024-09-11 16:56:50|3964.3|3958.3|3963.4|3957.4|3964.4|3958.4|3963.4|3957.4|2
1726073820000|2024-09-11 16:57:00|3963.5|3957.5|3959.4|3953.4|3963.5|3957.5|3959.4|3953.4|24
1726073830000|2024-09-11 16:57:10|3959.5|3953.5|3960.5|3954.5|3960.5|3954.5|3959.4|3953.4|11
1726073840000|2024-09-11 16:57:20|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|3960.4|3954.4|7
1726073850000|2024-09-11 16:57:30|3960.3|3954.3|3959.9|3953.9|3960.4|3954.4|3959.9|3953.9|8
1726073860000|2024-09-11 16:57:40|3960|3954|3960.4|3954.4|3960.4|3954.4|3959.9|3953.9|1
1726073870000|2024-09-11 16:57:50|3959.9|3953.9|3960|3954|3960.4|3954.4|3959.9|3953.9|3
1726073880000|2024-09-11 16:58:00|3960.4|3954.4|3962.4|3956.4|3962.4|3956.4|3960.4|3954.4|13
1726073890000|2024-09-11 16:58:10|3962.3|3956.3|3961.4|3955.4|3962.3|3956.3|3961.4|3955.4|11
1726073900000|2024-09-11 16:58:20|||||||||4
1726073920000|2024-09-11 16:58:40|3961.9|3955.9|3962.5|3956.5|3962.5|3956.5|3961.4|3955.4|7
1726073930000|2024-09-11 16:58:50|3962|3956|3961.4|3955.4|3962.4|3956.4|3960.5|3954.5|55
1726073940000|2024-09-11 16:59:00|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|2
1726073950000|2024-09-11 16:59:10|3961.4|3955.4|3962.4|3956.4|3962.5|3956.5|3961.4|3955.4|6
1726073960000|2024-09-11 16:59:20|3962.5|3956.5|3962.9|3956.9|3962.9|3956.9|3962.4|3956.4|9
1726073970000|2024-09-11 16:59:30|3962.5|3956.5|3963.5|3957.5|3963.5|3957.5|3962.5|3956.5|3
1726073980000|2024-09-11 16:59:40|3963.4|3957.4|3963.4|3957.4|3963.5|3957.5|3962.5|3956.5|10
1726073990000|2024-09-11 16:59:50|3963.5|3957.5|3963.4|3957.4|3963.5|3957.5|3963.4|3957.4|1
1726074000000|2024-09-11 17:00:00|3963.9|3957.9|3965.5|3959.5|3965.5|3959.5|3963.9|3957.9|21
1726074010000|2024-09-11 17:00:10|||||||||3
1726074020000|2024-09-11 17:00:20|3965|3959|3965|3959|3965|3959|3964.6|3958.6|12
1726074030000|2024-09-11 17:00:30|3964.9|3958.9|3964.9|3958.9|3965.5|3959.5|3964.9|3958.9|20
1726074040000|2024-09-11 17:00:40|3965|3959|3964.5|3958.5|3965|3959|3964.5|3958.5|15
1726074050000|2024-09-11 17:00:50|3964.9|3958.9|3964.9|3958.9|3965.4|3959.4|3964.9|3958.9|9
1726074060000|2024-09-11 17:01:00|3964.5|3958.5|3961.5|3955.5|3964.5|3958.5|3961.4|3955.4|8
1726074070000|2024-09-11 17:01:10|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|0
1726074080000|2024-09-11 17:01:20|3961|3955|3960.9|3954.9|3962|3956|3960.9|3954.9|13
1726074090000|2024-09-11 17:01:30|3959.9|3953.9|3959.9|3953.9|3960.4|3954.4|3959.9|3953.9|12
1726074100000|2024-09-11 17:01:40|3959|3953|3959.5|3953.5|3959.5|3953.5|3959|3953|0
1726074110000|2024-09-11 17:01:50|3960.4|3954.4|3959.9|3953.9|3960.4|3954.4|3959.9|3953.9|6
1726074120000|2024-09-11 17:02:00|3960|3954|3959.5|3953.5|3960.9|3954.9|3959.5|3953.5|9
1726074130000|2024-09-11 17:02:10|3960.4|3954.4|3960.5|3954.5|3960.5|3954.5|3960.4|3954.4|14
1726074140000|2024-09-11 17:02:20|3960.4|3954.4|3960.4|3954.4|3960.5|3954.5|3960.4|3954.4|0
1726074150000|2024-09-11 17:02:30|3960|3954|3960.5|3954.5|3961.5|3955.5|3959.5|3953.5|6
1726074160000|2024-09-11 17:02:40|||||||||5
1726074170000|2024-09-11 17:02:50|3960|3954|3961.5|3955.5|3961.5|3955.5|3960|3954|7
1726074180000|2024-09-11 17:03:00|3962.1|3956.1|3962.6|3956.6|3962.6|3956.6|3962|3956|1
1726074190000|2024-09-11 17:03:10|3963.1|3957.1|3963.5|3957.5|3963.5|3957.5|3962.6|3956.6|3
1726074200000|2024-09-11 17:03:20|3964.4|3958.4|3964.4|3958.4|3964.5|3958.5|3964.4|3958.4|4
1726074210000|2024-09-11 17:03:30|3963.5|3957.5|3962.9|3956.9|3963.5|3957.5|3962.9|3956.9|14
1726074220000|2024-09-11 17:03:40|3963|3957|3963.4|3957.4|3963.4|3957.4|3963|3957|0
1726074230000|2024-09-11 17:03:50|3961.4|3955.4|3960.4|3954.4|3961.4|3955.4|3960.4|3954.4|8
1726074240000|2024-09-11 17:04:00|3960.9|3954.9|3963.5|3957.5|3963.9|3957.9|3960.9|3954.9|7
1726074250000|2024-09-11 17:04:10|3963.9|3957.9|3963.5|3957.5|3963.9|3957.9|3963.5|3957.5|1
1726074260000|2024-09-11 17:04:20|3963.9|3957.9|3962.5|3956.5|3963.9|3957.9|3962.5|3956.5|3
1726074270000|2024-09-11 17:04:30|3962.4|3956.4|3963.4|3957.4|3963.4|3957.4|3962.4|3956.4|13
1726074280000|2024-09-11 17:04:40|3963.3|3957.3|3962.9|3956.9|3963.4|3957.4|3962.5|3956.5|3
1726074290000|2024-09-11 17:04:50|3963.4|3957.4|3962.9|3956.9|3963.4|3957.4|3962.5|3956.5|9
1726074300000|2024-09-11 17:05:00|3963.3|3957.3|3964.4|3958.4|3964.4|3958.4|3963.3|3957.3|0
1726074310000|2024-09-11 17:05:10|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1726074320000|2024-09-11 17:05:20|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|12
1726074330000|2024-09-11 17:05:30|||||||||1
1726074340000|2024-09-11 17:05:40|3963.9|3957.9|3963.5|3957.5|3964|3958|3963.5|3957.5|14
1726074350000|2024-09-11 17:05:50|3963.4|3957.4|3963.4|3957.4|3963.5|3957.5|3963.4|3957.4|3
1726074360000|2024-09-11 17:06:00|||||||||1
1726074370000|2024-09-11 17:06:10|3963.5|3957.5|3963.4|3957.4|3963.5|3957.5|3963.4|3957.4|0
1726074380000|2024-09-11 17:06:20|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.4|3957.4|4
1726074390000|2024-09-11 17:06:30|3962.5|3956.5|3962.4|3956.4|3962.9|3956.9|3961.9|3955.9|14
1726074400000|2024-09-11 17:06:40|3962.9|3956.9|3963.5|3957.5|3963.5|3957.5|3962.9|3956.9|10
1726074410000|2024-09-11 17:06:50|3963.6|3957.6|3962.9|3956.9|3963.6|3957.6|3962.5|3956.5|9
1726074420000|2024-09-11 17:07:00|3963.4|3957.4|3963.5|3957.5|3963.5|3957.5|3962.9|3956.9|0
1726074430000|2024-09-11 17:07:10|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3962.9|3956.9|1
1726074440000|2024-09-11 17:07:20|3963.5|3957.5|3964.5|3958.5|3964.9|3958.9|3963.4|3957.4|11
1726074450000|2024-09-11 17:07:30|3964.4|3958.4|3964.5|3958.5|3964.5|3958.5|3964.4|3958.4|7
1726074460000|2024-09-11 17:07:40|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.4|3958.4|22
1726074470000|2024-09-11 17:07:50|||||||||5
1726074480000|2024-09-11 17:08:00|||||||||10
1726074500000|2024-09-11 17:08:20|3964.5|3958.5|3965.5|3959.5|3965.5|3959.5|3964.5|3958.5|6
1726074510000|2024-09-11 17:08:30|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|18
1726074520000|2024-09-11 17:08:40|3965.5|3959.5|3965.4|3959.4|3965.5|3959.5|3964.5|3958.5|15
1726074530000|2024-09-11 17:08:50|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|5
1726074550000|2024-09-11 17:09:10|3965.4|3959.4|3963.9|3957.9|3965.4|3959.4|3963.9|3957.9|19
1726074560000|2024-09-11 17:09:20|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3962.9|3956.9|8
1726074580000|2024-09-11 17:09:40|3963.4|3957.4|3962.9|3956.9|3963.4|3957.4|3962.9|3956.9|4
1726074590000|2024-09-11 17:09:50|3963.3|3957.3|3962.9|3956.9|3963.3|3957.3|3962.9|3956.9|53
1726074600000|2024-09-11 17:10:00|3963|3957|3964.6|3958.6|3964.9|3958.9|3962.9|3956.9|10
1726074610000|2024-09-11 17:10:10|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.9|3958.9|4
1726074620000|2024-09-11 17:10:20|3965|3959|3965|3959|3965|3959|3965|3959|5
1726074630000|2024-09-11 17:10:30|3964.5|3958.5|3962.6|3956.6|3965.4|3959.4|3962.6|3956.6|74
1726074640000|2024-09-11 17:10:40|||||||||1
1726074650000|2024-09-11 17:10:50|3962.9|3956.9|3965.1|3959.1|3965.8|3959.8|3962.9|3956.9|97
1726074660000|2024-09-11 17:11:00|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|2
1726074670000|2024-09-11 17:11:10|3964.7|3958.7|3965.1|3959.1|3965.1|3959.1|3964.7|3958.7|6
1726074680000|2024-09-11 17:11:20|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.3|3958.3|7
1726074690000|2024-09-11 17:11:30|3964.8|3958.8|3964.1|3958.1|3964.8|3958.8|3963.7|3957.7|9
1726074700000|2024-09-11 17:11:40|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.5|3962.5|58
1726074710000|2024-09-11 17:11:50|||||||||1
1726074720000|2024-09-11 17:12:00|3968.2|3962.2|3967.2|3961.2|3968.2|3962.2|3967.1|3961.1|20
1726074730000|2024-09-11 17:12:10|3967.1|3961.1|3966.7|3960.7|3968.1|3962.1|3966.7|3960.7|23
1726074740000|2024-09-11 17:12:20|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|7
1726074750000|2024-09-11 17:12:30|3966.1|3960.1|3964.2|3958.2|3966.6|3960.6|3964.2|3958.2|7
1726074760000|2024-09-11 17:12:40|3963.7|3957.7|3964.1|3958.1|3964.2|3958.2|3963.1|3957.1|15
1726074770000|2024-09-11 17:12:50|3964.2|3958.2|3964.1|3958.1|3964.2|3958.2|3964.1|3958.1|0
1726074780000|2024-09-11 17:13:00|3964.2|3958.2|3965.6|3959.6|3965.6|3959.6|3964.2|3958.2|30
1726074790000|2024-09-11 17:13:10|||||||||1
1726074800000|2024-09-11 17:13:20|3965.1|3959.1|3964.2|3958.2|3965.6|3959.6|3964.2|3958.2|10
1726074810000|2024-09-11 17:13:30|3964.1|3958.1|3964.7|3958.7|3964.7|3958.7|3964.1|3958.1|0
1726074820000|2024-09-11 17:13:40|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|2
1726074830000|2024-09-11 17:13:50|3964.1|3958.1|3963.1|3957.1|3964.1|3958.1|3963.1|3957.1|2
1726074840000|2024-09-11 17:14:00|||||||||1
1726074850000|2024-09-11 17:14:10|3962.6|3956.6|3963.2|3957.2|3963.2|3957.2|3962.6|3956.6|3
1726074860000|2024-09-11 17:14:20|3963.6|3957.6|3964.1|3958.1|3964.6|3958.6|3962.7|3956.7|22
1726074870000|2024-09-11 17:14:30|||||||||2
1726074880000|2024-09-11 17:14:40|3963.6|3957.6|3963.6|3957.6|3963.7|3957.7|3963.6|3957.6|7
1726074890000|2024-09-11 17:14:50|3964|3958|3964.2|3958.2|3964.2|3958.2|3963.6|3957.6|3
1726074900000|2024-09-11 17:15:00|3964.1|3958.1|3963.2|3957.2|3964.6|3958.6|3963.2|3957.2|10
1726074910000|2024-09-11 17:15:10|3963.1|3957.1|3963.7|3957.7|3964.1|3958.1|3963.1|3957.1|2
1726074920000|2024-09-11 17:15:20|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|1
1726074930000|2024-09-11 17:15:30|3963.7|3957.7|3963.1|3957.1|3963.7|3957.7|3962.7|3956.7|13
1726074940000|2024-09-11 17:15:40|3963.5|3957.5|3960.1|3954.1|3963.6|3957.6|3959.7|3953.7|19
1726074950000|2024-09-11 17:15:50|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.6|3953.6|3
1726074960000|2024-09-11 17:16:00|3960.1|3954.1|3960.6|3954.6|3960.7|3954.7|3960.1|3954.1|9
1726074970000|2024-09-11 17:16:10|3959.7|3953.7|3959.7|3953.7|3959.7|3953.7|3959.2|3953.2|7
1726074980000|2024-09-11 17:16:20|3959.2|3953.2|3959.1|3953.1|3959.7|3953.7|3959.1|3953.1|1
1726074990000|2024-09-11 17:16:30|3959.2|3953.2|3959.6|3953.6|3959.7|3953.7|3958.7|3952.7|6
1726075000000|2024-09-11 17:16:40|3959.7|3953.7|3957.7|3951.7|3959.7|3953.7|3957.6|3951.6|56
1726075010000|2024-09-11 17:16:50|3957.6|3951.6|3956.6|3950.6|3957.6|3951.6|3956.6|3950.6|5
1726075020000|2024-09-11 17:17:00|3956.2|3950.2|3954.2|3948.2|3956.2|3950.2|3954.2|3948.2|24
1726075030000|2024-09-11 17:17:10|3953.8|3947.8|3954.7|3948.7|3954.7|3948.7|3953.8|3947.8|9
1726075040000|2024-09-11 17:17:20|3954.3|3948.3|3953.8|3947.8|3954.3|3948.3|3953.8|3947.8|2
1726075050000|2024-09-11 17:17:30|3952.2|3946.2|3951.8|3945.8|3952.2|3946.2|3951.8|3945.8|7
1726075060000|2024-09-11 17:17:40|3952.3|3946.3|3952.3|3946.3|3952.7|3946.7|3951.3|3945.3|16
1726075070000|2024-09-11 17:17:50|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.3|3946.3|6
1726075080000|2024-09-11 17:18:00|3952.3|3946.3|3952.3|3946.3|3952.7|3946.7|3951.8|3945.8|3
1726075090000|2024-09-11 17:18:10|3952.2|3946.2|3952.7|3946.7|3952.7|3946.7|3952.2|3946.2|1
1726075100000|2024-09-11 17:18:20|3952.8|3946.8|3953.8|3947.8|3953.8|3947.8|3952.8|3946.8|2
1726075110000|2024-09-11 17:18:30|3953.7|3947.7|3955.3|3949.3|3955.3|3949.3|3953.7|3947.7|18
1726075120000|2024-09-11 17:18:40|3955.7|3949.7|3954.7|3948.7|3955.8|3949.8|3954.7|3948.7|29
1726075130000|2024-09-11 17:18:50|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|1
1726075140000|2024-09-11 17:19:00|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|4
1726075150000|2024-09-11 17:19:10|3954.1|3948.1|3954.1|3948.1|3954.2|3948.2|3953.7|3947.7|8
1726075160000|2024-09-11 17:19:20|3953.3|3947.3|3953.7|3947.7|3953.7|3947.7|3952.7|3946.7|31
1726075170000|2024-09-11 17:19:30|3953.8|3947.8|3954.3|3948.3|3954.7|3948.7|3953.8|3947.8|1
1726075180000|2024-09-11 17:19:40|3954.7|3948.7|3954.7|3948.7|3954.8|3948.8|3954.7|3948.7|1
1726075190000|2024-09-11 17:19:50|3954.8|3948.8|3954.7|3948.7|3955.7|3949.7|3954.1|3948.1|23
1726075200000|2024-09-11 17:20:00|3955.2|3949.2|3955.7|3949.7|3955.7|3949.7|3955.1|3949.1|5
1726075210000|2024-09-11 17:20:10|3954.7|3948.7|3955.7|3949.7|3955.7|3949.7|3954.7|3948.7|6
1726075220000|2024-09-11 17:20:20|3955.3|3949.3|3955.7|3949.7|3956.7|3950.7|3955.3|3949.3|14
1726075230000|2024-09-11 17:20:30|3956.1|3950.1|3956.7|3950.7|3956.7|3950.7|3955.7|3949.7|7
1726075240000|2024-09-11 17:20:40|3956.8|3950.8|3956.7|3950.7|3956.8|3950.8|3956.7|3950.7|5
1726075250000|2024-09-11 17:20:50|3956.2|3950.2|3955.7|3949.7|3956.2|3950.2|3955.7|3949.7|7
1726075260000|2024-09-11 17:21:00|3955.2|3949.2|3954.7|3948.7|3955.2|3949.2|3954.7|3948.7|15
1726075270000|2024-09-11 17:21:10|||||||||1
1726075280000|2024-09-11 17:21:20|3954.8|3948.8|3954.7|3948.7|3954.8|3948.8|3954.7|3948.7|0
1726075290000|2024-09-11 17:21:30|3953.7|3947.7|3955.2|3949.2|3955.2|3949.2|3953.7|3947.7|57
1726075300000|2024-09-11 17:21:40|3954.8|3948.8|3957.7|3951.7|3957.7|3951.7|3954.7|3948.7|30
1726075310000|2024-09-11 17:21:50|3956.7|3950.7|3956.7|3950.7|3956.8|3950.8|3956.7|3950.7|2
1726075320000|2024-09-11 17:22:00|3955.3|3949.3|3954.1|3948.1|3955.3|3949.3|3954.1|3948.1|3
1726075330000|2024-09-11 17:22:10|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3953.7|3947.7|8
1726075340000|2024-09-11 17:22:20|3954.6|3948.6|3954.2|3948.2|3954.6|3948.6|3954.2|3948.2|1
1726075350000|2024-09-11 17:22:30|||||||||1
1726075360000|2024-09-11 17:22:40|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|9
1726075370000|2024-09-11 17:22:50|3953.6|3947.6|3953.6|3947.6|3953.7|3947.7|3953.6|3947.6|0
1726075380000|2024-09-11 17:23:00|3953.7|3947.7|3950.7|3944.7|3953.7|3947.7|3950.3|3944.3|129
1726075390000|2024-09-11 17:23:10|3951.7|3945.7|3951.3|3945.3|3951.7|3945.7|3951.2|3945.2|5
1726075400000|2024-09-11 17:23:20|3951.7|3945.7|3951.8|3945.8|3951.8|3945.8|3951.7|3945.7|55
1726075410000|2024-09-11 17:23:30|3952.3|3946.3|3952.2|3946.2|3952.3|3946.3|3951.2|3945.2|21
1726075420000|2024-09-11 17:23:40|3952.6|3946.6|3952.2|3946.2|3952.6|3946.6|3952.2|3946.2|3
1726075430000|2024-09-11 17:23:50|3952.6|3946.6|3952.7|3946.7|3952.7|3946.7|3952.6|3946.6|0
1726075440000|2024-09-11 17:24:00|3952.3|3946.3|3952.8|3946.8|3952.8|3946.8|3951.8|3945.8|15
1726075450000|2024-09-11 17:24:10|3953.2|3947.2|3954.2|3948.2|3954.2|3948.2|3952.8|3946.8|12
1726075460000|2024-09-11 17:24:20|3953.8|3947.8|3952.7|3946.7|3953.8|3947.8|3952.7|3946.7|2
1726075470000|2024-09-11 17:24:30|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.7|3945.7|12
1726075480000|2024-09-11 17:24:40|3951.7|3945.7|3952.7|3946.7|3952.7|3946.7|3951.7|3945.7|5
1726075490000|2024-09-11 17:24:50|3952.3|3946.3|3952.8|3946.8|3952.8|3946.8|3952.3|3946.3|1
1726075500000|2024-09-11 17:25:00|3952.7|3946.7|3951.7|3945.7|3952.8|3946.8|3951.7|3945.7|19
1726075510000|2024-09-11 17:25:10|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|22
1726075520000|2024-09-11 17:25:20|3949.8|3943.8|3950.6|3944.6|3950.8|3944.8|3949.7|3943.7|33
1726075530000|2024-09-11 17:25:30|3950.8|3944.8|3952.7|3946.7|3952.7|3946.7|3950.7|3944.7|21
1726075540000|2024-09-11 17:25:40|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|5
1726075560000|2024-09-11 17:26:00|3952.6|3946.6|3952.7|3946.7|3952.8|3946.8|3952.6|3946.6|4
1726075570000|2024-09-11 17:26:10|3952.6|3946.6|3952.2|3946.2|3952.6|3946.6|3951.7|3945.7|3
1726075580000|2024-09-11 17:26:20|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1726075590000|2024-09-11 17:26:30|3952.2|3946.2|3952.7|3946.7|3952.7|3946.7|3952.2|3946.2|5
1726075600000|2024-09-11 17:26:40|3952.6|3946.6|3952.7|3946.7|3952.7|3946.7|3952.6|3946.6|5
1726075610000|2024-09-11 17:26:50|||||||||1
1726075620000|2024-09-11 17:27:00|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|3952.6|3946.6|0
1726075630000|2024-09-11 17:27:10|3952.7|3946.7|3951.7|3945.7|3952.7|3946.7|3951.6|3945.6|8
1726075640000|2024-09-11 17:27:20|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|3951.6|3945.6|0
1726075650000|2024-09-11 17:27:30|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|5
1726075660000|2024-09-11 17:27:40|3952.7|3946.7|3952.2|3946.2|3952.7|3946.7|3951.7|3945.7|7
1726075670000|2024-09-11 17:27:50|3952.1|3946.1|3953.2|3947.2|3953.2|3947.2|3952.1|3946.1|3
1726075680000|2024-09-11 17:28:00|3953.1|3947.1|3953.2|3947.2|3953.2|3947.2|3952.7|3946.7|1
1726075690000|2024-09-11 17:28:10|3953.6|3947.6|3952.2|3946.2|3953.7|3947.7|3952.2|3946.2|29
1726075700000|2024-09-11 17:28:20|3952.7|3946.7|3952.2|3946.2|3952.7|3946.7|3952.2|3946.2|0
1726075710000|2024-09-11 17:28:30|3952.6|3946.6|3950.7|3944.7|3952.6|3946.6|3950.7|3944.7|8
1726075720000|2024-09-11 17:28:40|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.7|3944.7|7
1726075730000|2024-09-11 17:28:50|3950.7|3944.7|3948.8|3942.8|3950.7|3944.7|3948.7|3942.7|3
1726075740000|2024-09-11 17:29:00|||||||||9
1726075750000|2024-09-11 17:29:10|3947.8|3941.8|3948.3|3942.3|3948.3|3942.3|3947.2|3941.2|25
1726075760000|2024-09-11 17:29:20|3948.7|3942.7|3948.3|3942.3|3948.7|3942.7|3948.3|3942.3|1
1726075770000|2024-09-11 17:29:30|3947.8|3941.8|3947.3|3941.3|3947.8|3941.8|3947.3|3941.3|1
1726075780000|2024-09-11 17:29:40|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.7|3940.7|3
1726075790000|2024-09-11 17:29:50|||||||||4
1726075800000|2024-09-11 17:30:00|3947.7|3941.7|3949.8|3943.8|3949.8|3943.8|3947.7|3941.7|13
1726075810000|2024-09-11 17:30:10|3950.3|3944.3|3950.3|3944.3|3950.7|3944.7|3950.3|3944.3|3
1726075820000|2024-09-11 17:30:20|3950.7|3944.7|3949.8|3943.8|3950.7|3944.7|3949.8|3943.8|4
1726075830000|2024-09-11 17:30:30|3950.2|3944.2|3948.8|3942.8|3950.3|3944.3|3948.8|3942.8|20
1726075840000|2024-09-11 17:30:40|3949.3|3943.3|3949.8|3943.8|3949.8|3943.8|3949.3|3943.3|5
1726075850000|2024-09-11 17:30:50|||||||||2
1726075860000|2024-09-11 17:31:00|3949.3|3943.3|3948.8|3942.8|3949.8|3943.8|3947.8|3941.8|15
1726075870000|2024-09-11 17:31:10|3948.7|3942.7|3948.8|3942.8|3948.8|3942.8|3948.7|3942.7|4
1726075880000|2024-09-11 17:31:20|3948.7|3942.7|3948.8|3942.8|3948.8|3942.8|3948.7|3942.7|0
1726075890000|2024-09-11 17:31:30|||||||||2
1726075900000|2024-09-11 17:31:40|3948.3|3942.3|3948.8|3942.8|3948.8|3942.8|3948.3|3942.3|34
1726075910000|2024-09-11 17:31:50|3949.8|3943.8|3947.3|3941.3|3949.8|3943.8|3947.2|3941.2|24
1726075920000|2024-09-11 17:32:00|3947.7|3941.7|3948.7|3942.7|3948.8|3942.8|3947.7|3941.7|17
1726075930000|2024-09-11 17:32:10|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1726075940000|2024-09-11 17:32:20|3948.3|3942.3|3948.8|3942.8|3948.8|3942.8|3948.3|3942.3|5
1726075950000|2024-09-11 17:32:30|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.7|3941.7|3
1726075960000|2024-09-11 17:32:40|3947.7|3941.7|3947.8|3941.8|3947.8|3941.8|3947.7|3941.7|7
1726075970000|2024-09-11 17:32:50|3948.3|3942.3|3948.2|3942.2|3948.3|3942.3|3948.2|3942.2|4
1726075980000|2024-09-11 17:33:00|3948.3|3942.3|3947.2|3941.2|3948.3|3942.3|3947.2|3941.2|6
1726075990000|2024-09-11 17:33:10|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3946.8|3940.8|11
1726076000000|2024-09-11 17:33:20|3947.7|3941.7|3947.3|3941.3|3947.7|3941.7|3947.3|3941.3|8
1726076010000|2024-09-11 17:33:30|3947.2|3941.2|3947.2|3941.2|3947.3|3941.3|3947.2|3941.2|4
1726076020000|2024-09-11 17:33:40|3947.3|3941.3|3945.8|3939.8|3947.3|3941.3|3945.8|3939.8|260
1726076030000|2024-09-11 17:33:50|3944.8|3938.8|3944.8|3938.8|3945.3|3939.3|3944.8|3938.8|6
1726076040000|2024-09-11 17:34:00|3944.3|3938.3|3943.8|3937.8|3945.3|3939.3|3943.8|3937.8|43
1726076050000|2024-09-11 17:34:10|3944.3|3938.3|3945.8|3939.8|3945.8|3939.8|3944.3|3938.3|18
1726076060000|2024-09-11 17:34:20|||||||||1
1726076070000|2024-09-11 17:34:30|3945.9|3939.9|3946.8|3940.8|3946.8|3940.8|3945.8|3939.8|12
1726076090000|2024-09-11 17:34:50|3946.4|3940.4|3946.8|3940.8|3946.8|3940.8|3946.3|3940.3|30
1726076100000|2024-09-11 17:35:00|3946.9|3940.9|3946.8|3940.8|3946.9|3940.9|3946.8|3940.8|3
1726076110000|2024-09-11 17:35:10|3945.8|3939.8|3946.8|3940.8|3946.9|3940.9|3945.8|3939.8|12
1726076120000|2024-09-11 17:35:20|3946.3|3940.3|3945.8|3939.8|3946.3|3940.3|3945.8|3939.8|6
1726076140000|2024-09-11 17:35:40|||||||||6
1726076150000|2024-09-11 17:35:50|3944.8|3938.8|3944.8|3938.8|3944.8|3938.8|3944.8|3938.8|7
1726076170000|2024-09-11 17:36:10|3944.3|3938.3|3944.8|3938.8|3945.3|3939.3|3944.3|3938.3|5
1726076190000|2024-09-11 17:36:30|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|15
1726076200000|2024-09-11 17:36:40|3944.3|3938.3|3944.8|3938.8|3945.8|3939.8|3944.3|3938.3|40
1726076210000|2024-09-11 17:36:50|3944.3|3938.3|3944.7|3938.7|3944.7|3938.7|3943.8|3937.8|2
1726076220000|2024-09-11 17:37:00|3944.8|3938.8|3944.3|3938.3|3944.8|3938.8|3944.3|3938.3|1
1726076230000|2024-09-11 17:37:10|3943.8|3937.8|3943.3|3937.3|3944.3|3938.3|3943.3|3937.3|4
1726076240000|2024-09-11 17:37:20|3943.8|3937.8|3940.8|3934.8|3943.8|3937.8|3940.8|3934.8|14
1726076250000|2024-09-11 17:37:30|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3942.3|3936.3|10
1726076260000|2024-09-11 17:37:40|3942.8|3936.8|3943.3|3937.3|3943.3|3937.3|3942.8|3936.8|1
1726076270000|2024-09-11 17:37:50|3942.8|3936.8|3942.8|3936.8|3943.3|3937.3|3942.8|3936.8|4
1726076280000|2024-09-11 17:38:00|3942.3|3936.3|3942.8|3936.8|3942.9|3936.9|3942.3|3936.3|11
1726076290000|2024-09-11 17:38:10|3943.3|3937.3|3943.8|3937.8|3943.8|3937.8|3943.3|3937.3|4
1726076300000|2024-09-11 17:38:20|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3
1726076310000|2024-09-11 17:38:30|3942.8|3936.8|3942.3|3936.3|3942.8|3936.8|3942.3|3936.3|2
1726076320000|2024-09-11 17:38:40|3940.8|3934.8|3941.8|3935.8|3941.8|3935.8|3940.8|3934.8|39
1726076330000|2024-09-11 17:38:50|3941.3|3935.3|3941.3|3935.3|3941.8|3935.8|3941.3|3935.3|23
1726076340000|2024-09-11 17:39:00|3940.8|3934.8|3940.3|3934.3|3940.8|3934.8|3939.9|3933.9|11
1726076350000|2024-09-11 17:39:10|3939.9|3933.9|3940.8|3934.8|3940.8|3934.8|3939.9|3933.9|5
1726076360000|2024-09-11 17:39:20|3940.3|3934.3|3939.8|3933.8|3940.8|3934.8|3939.8|3933.8|36
1726076370000|2024-09-11 17:39:30|||||||||6
1726076380000|2024-09-11 17:39:40|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.8|3933.8|3
1726076390000|2024-09-11 17:39:50|3939.8|3933.8|3939.8|3933.8|3939.9|3933.9|3939.8|3933.8|11
1726076410000|2024-09-11 17:40:10|3938.9|3932.9|3938.4|3932.4|3939.4|3933.4|3938.4|3932.4|26
1726076420000|2024-09-11 17:40:20|3938.3|3932.3|3938.9|3932.9|3938.9|3932.9|3938.3|3932.3|1
1726076430000|2024-09-11 17:40:30|3938.5|3932.5|3938.9|3932.9|3938.9|3932.9|3938.4|3932.4|0
1726076440000|2024-09-11 17:40:40|3938.1|3932.1|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|21
1726076450000|2024-09-11 17:40:50|3937.5|3931.5|3936.9|3930.9|3937.5|3931.5|3936.9|3930.9|5
1726076460000|2024-09-11 17:41:00|3937.3|3931.3|3937.9|3931.9|3937.9|3931.9|3937.3|3931.3|7
1726076470000|2024-09-11 17:41:10|3937.5|3931.5|3937.5|3931.5|3937.9|3931.9|3937.5|3931.5|8
1726076480000|2024-09-11 17:41:20|||||||||1
1726076490000|2024-09-11 17:41:30|3937.9|3931.9|3939.5|3933.5|3939.5|3933.5|3937.5|3931.5|28
1726076500000|2024-09-11 17:41:40|3938.9|3932.9|3939.4|3933.4|3939.5|3933.5|3938.9|3932.9|9
1726076510000|2024-09-11 17:41:50|3938.9|3932.9|3939.4|3933.4|3939.4|3933.4|3938.4|3932.4|6
1726076520000|2024-09-11 17:42:00|3939.8|3933.8|3939.4|3933.4|3939.9|3933.9|3939.4|3933.4|8
1726076530000|2024-09-11 17:42:10|3939.3|3933.3|3938.9|3932.9|3939.3|3933.3|3938.9|3932.9|6
1726076540000|2024-09-11 17:42:20|3939.8|3933.8|3939.9|3933.9|3939.9|3933.9|3939.8|3933.8|2
1726076550000|2024-09-11 17:42:30|3938.9|3932.9|3938.4|3932.4|3938.9|3932.9|3938.4|3932.4|16
1726076560000|2024-09-11 17:42:40|3939.3|3933.3|3938.9|3932.9|3939.3|3933.3|3938.9|3932.9|5
1726076570000|2024-09-11 17:42:50|3939.3|3933.3|3938.9|3932.9|3939.3|3933.3|3938.9|3932.9|6
1726076580000|2024-09-11 17:43:00|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|8
1726076590000|2024-09-11 17:43:10|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|15
1726076600000|2024-09-11 17:43:20|3938.4|3932.4|3937.9|3931.9|3938.4|3932.4|3937.5|3931.5|17
1726076610000|2024-09-11 17:43:30|3938.3|3932.3|3937.9|3931.9|3938.3|3932.3|3937.9|3931.9|7
1726076620000|2024-09-11 17:43:40|3938.5|3932.5|3938.8|3932.8|3938.9|3932.9|3938.5|3932.5|16
1726076630000|2024-09-11 17:43:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3
1726076640000|2024-09-11 17:44:00|3938.3|3932.3|3938.9|3932.9|3938.9|3932.9|3937.9|3931.9|74
1726076650000|2024-09-11 17:44:10|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|1
1726076660000|2024-09-11 17:44:20|3937.9|3931.9|3938.3|3932.3|3938.3|3932.3|3937.3|3931.3|12
1726076670000|2024-09-11 17:44:30|3938.8|3932.8|3939.8|3933.8|3939.8|3933.8|3938.8|3932.8|17
1726076680000|2024-09-11 17:44:40|3939.3|3933.3|3939.8|3933.8|3939.8|3933.8|3939.3|3933.3|14
1726076690000|2024-09-11 17:44:50|||||||||19
1726076700000|2024-09-11 17:45:00|3939.9|3933.9|3939.8|3933.8|3939.9|3933.9|3939.8|3933.8|12
1726076710000|2024-09-11 17:45:10|3939.9|3933.9|3938.8|3932.8|3939.9|3933.9|3938.8|3932.8|33
1726076720000|2024-09-11 17:45:20|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3937.9|3931.9|85
1726076730000|2024-09-11 17:45:30|3938.4|3932.4|3938.3|3932.3|3938.4|3932.4|3937.9|3931.9|10
1726076740000|2024-09-11 17:45:40|3937.9|3931.9|3938.9|3932.9|3938.9|3932.9|3937.9|3931.9|2
1726076750000|2024-09-11 17:45:50|3939.4|3933.4|3938.8|3932.8|3939.4|3933.4|3938.8|3932.8|2
1726076760000|2024-09-11 17:46:00|3938.9|3932.9|3937.9|3931.9|3938.9|3932.9|3937.9|3931.9|12
1726076770000|2024-09-11 17:46:10|3937.8|3931.8|3937.8|3931.8|3937.9|3931.9|3937.8|3931.8|9
1726076780000|2024-09-11 17:46:20|3937.9|3931.9|3938.8|3932.8|3938.8|3932.8|3937.8|3931.8|14
1726076790000|2024-09-11 17:46:30|3937.9|3931.9|3938.5|3932.5|3938.5|3932.5|3937.9|3931.9|2
1726076800000|2024-09-11 17:46:40|3938.4|3932.4|3938.3|3932.3|3938.4|3932.4|3937.9|3931.9|2
1726076810000|2024-09-11 17:46:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.8|3931.8|2
1726076820000|2024-09-11 17:47:00|3937.3|3931.3|3936.3|3930.3|3937.3|3931.3|3936.3|3930.3|9
1726076830000|2024-09-11 17:47:10|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|0
1726076840000|2024-09-11 17:47:20|3936.9|3930.9|3937.3|3931.3|3937.3|3931.3|3936.8|3930.8|9
1726076850000|2024-09-11 17:47:30|3936.9|3930.9|3937.3|3931.3|3937.3|3931.3|3936.9|3930.9|1
1726076860000|2024-09-11 17:47:40|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.8|3930.8|16
1726076870000|2024-09-11 17:47:50|3937.3|3931.3|3936.8|3930.8|3937.3|3931.3|3936.8|3930.8|5
1726076880000|2024-09-11 17:48:00|3936.9|3930.9|3938.3|3932.3|3938.3|3932.3|3936.8|3930.8|5
1726076890000|2024-09-11 17:48:10|3937.9|3931.9|3938.3|3932.3|3938.3|3932.3|3937.9|3931.9|4
1726076900000|2024-09-11 17:48:20|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|2
1726076910000|2024-09-11 17:48:30|3938.8|3932.8|3938.9|3932.9|3938.9|3932.9|3938.8|3932.8|15
1726076920000|2024-09-11 17:48:40|3939.8|3933.8|3939.9|3933.9|3939.9|3933.9|3939.8|3933.8|4
1726076930000|2024-09-11 17:48:50|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|20
1726076940000|2024-09-11 17:49:00|||||||||9
1726076950000|2024-09-11 17:49:10|||||||||7
1726076960000|2024-09-11 17:49:20|3939.3|3933.3|3937.9|3931.9|3939.3|3933.3|3937.9|3931.9|102
1726076970000|2024-09-11 17:49:30|||||||||2
1726076980000|2024-09-11 17:49:40|3936.9|3930.9|3937.9|3931.9|3937.9|3931.9|3936.9|3930.9|17
1726076990000|2024-09-11 17:49:50|||||||||3
1726077000000|2024-09-11 17:50:00|3938.3|3932.3|3939.9|3933.9|3939.9|3933.9|3938.3|3932.3|32
1726077010000|2024-09-11 17:50:10|3940.3|3934.3|3940.9|3934.9|3940.9|3934.9|3940.3|3934.3|11
1726077020000|2024-09-11 17:50:20|3940.8|3934.8|3940.9|3934.9|3940.9|3934.9|3940.8|3934.8|4
1726077030000|2024-09-11 17:50:30|||||||||1
1726077040000|2024-09-11 17:50:40|3941.9|3935.9|3942.9|3936.9|3942.9|3936.9|3941.9|3935.9|34
1726077050000|2024-09-11 17:50:50|3942.8|3936.8|3943.3|3937.3|3943.3|3937.3|3942.8|3936.8|93
1726077060000|2024-09-11 17:51:00|3943.8|3937.8|3944.3|3938.3|3944.3|3938.3|3943.8|3937.8|8
1726077070000|2024-09-11 17:51:10|3944.9|3938.9|3943.9|3937.9|3944.9|3938.9|3943.9|3937.9|21
1726077080000|2024-09-11 17:51:20|3944.4|3938.4|3943.9|3937.9|3944.8|3938.8|3943.9|3937.9|22
1726077090000|2024-09-11 17:51:30|3943.4|3937.4|3943.9|3937.9|3943.9|3937.9|3943.4|3937.4|20
1726077100000|2024-09-11 17:51:40|||||||||1
1726077110000|2024-09-11 17:51:50|||||||||1
1726077120000|2024-09-11 17:52:00|3943.8|3937.8|3943.9|3937.9|3943.9|3937.9|3943.8|3937.8|6
1726077130000|2024-09-11 17:52:10|3944.4|3938.4|3944.9|3938.9|3945.9|3939.9|3944.4|3938.4|39
1726077140000|2024-09-11 17:52:20|3945.3|3939.3|3945.9|3939.9|3945.9|3939.9|3944.9|3938.9|5
1726077150000|2024-09-11 17:52:30|3946.5|3940.5|3947.9|3941.9|3947.9|3941.9|3946.5|3940.5|20
1726077160000|2024-09-11 17:52:40|3947.1|3941.1|3945.9|3939.9|3947.1|3941.1|3945.9|3939.9|51
1726077170000|2024-09-11 17:52:50|||||||||2
1726077180000|2024-09-11 17:53:00|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|16
1726077190000|2024-09-11 17:53:10|3946.4|3940.4|3946.9|3940.9|3946.9|3940.9|3946.4|3940.4|14
1726077200000|2024-09-11 17:53:20|3946.4|3940.4|3946.9|3940.9|3946.9|3940.9|3945.9|3939.9|17
1726077210000|2024-09-11 17:53:30|3945.9|3939.9|3946.9|3940.9|3946.9|3940.9|3945.9|3939.9|22
1726077220000|2024-09-11 17:53:40|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3945.9|3939.9|19
1726077230000|2024-09-11 17:53:50|3946.9|3940.9|3946.5|3940.5|3946.9|3940.9|3946.5|3940.5|1
1726077240000|2024-09-11 17:54:00|3945.9|3939.9|3944.9|3938.9|3945.9|3939.9|3944.9|3938.9|9
1726077250000|2024-09-11 17:54:10|3945.1|3939.1|3945|3939|3945.1|3939.1|3944.9|3938.9|28
1726077260000|2024-09-11 17:54:20|3945.1|3939.1|3944.9|3938.9|3945.1|3939.1|3944.9|3938.9|0
1726077270000|2024-09-11 17:54:30|3945|3939|3944.9|3938.9|3945|3939|3944.9|3938.9|10
1726077280000|2024-09-11 17:54:40|3944|3938|3945|3939|3945|3939|3943|3937|29
1726077290000|2024-09-11 17:54:50|||||||||4
1726077300000|2024-09-11 17:55:00|3944.5|3938.5|3943.5|3937.5|3945|3939|3943.5|3937.5|43
1726077310000|2024-09-11 17:55:10|3943.9|3937.9|3944|3938|3944|3938|3943.9|3937.9|6
1726077320000|2024-09-11 17:55:20|3943.5|3937.5|3943.1|3937.1|3944|3938|3943.1|3937.1|28
1726077330000|2024-09-11 17:55:30|3943.5|3937.5|3944|3938|3944|3938|3943.5|3937.5|10
1726077340000|2024-09-11 17:55:40|3943.9|3937.9|3943.9|3937.9|3944|3938|3943.9|3937.9|1
1726077350000|2024-09-11 17:55:50|3944|3938|3945|3939|3945|3939|3944|3938|10
1726077360000|2024-09-11 17:56:00|3945.4|3939.4|3945.5|3939.5|3945.5|3939.5|3945.4|3939.4|24
1726077370000|2024-09-11 17:56:10|3945.9|3939.9|3946|3940|3946|3940|3945|3939|4
1726077380000|2024-09-11 17:56:20|3945.9|3939.9|3945.9|3939.9|3946|3940|3945.9|3939.9|7
1726077390000|2024-09-11 17:56:30|3946|3940|3946|3940|3946|3940|3945.9|3939.9|1
1726077400000|2024-09-11 17:56:40|||||||||8
1726077410000|2024-09-11 17:56:50|3945.9|3939.9|3946|3940|3946|3940|3945.5|3939.5|27
1726077420000|2024-09-11 17:57:00|3945.9|3939.9|3946|3940|3946|3940|3945.5|3939.5|11
1726077430000|2024-09-11 17:57:10|3946.1|3940.1|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|14
1726077440000|2024-09-11 17:57:20|3945.4|3939.4|3943.9|3937.9|3945.4|3939.4|3943.9|3937.9|2
1726077450000|2024-09-11 17:57:30|3944|3938|3943.9|3937.9|3944|3938|3943.9|3937.9|7
1726077460000|2024-09-11 17:57:40|3944|3938|3943.9|3937.9|3944|3938|3943.9|3937.9|8
1726077470000|2024-09-11 17:57:50|3944|3938|3943.9|3937.9|3944|3938|3943.9|3937.9|2
1726077480000|2024-09-11 17:58:00|3944|3938|3944|3938|3944|3938|3944|3938|6
1726077490000|2024-09-11 17:58:10|3943.9|3937.9|3944|3938|3944|3938|3943.9|3937.9|5
1726077500000|2024-09-11 17:58:20|3944.1|3938.1|3943.8|3937.8|3944.1|3938.1|3943.4|3937.4|7
1726077510000|2024-09-11 17:58:30|3943.9|3937.9|3943.4|3937.4|3943.9|3937.9|3943.4|3937.4|2
1726077520000|2024-09-11 17:58:40|3943.9|3937.9|3943.5|3937.5|3944|3938|3943.1|3937.1|12
1726077540000|2024-09-11 17:59:00|3944|3938|3943.6|3937.6|3944|3938|3943.5|3937.5|9
1726077550000|2024-09-11 17:59:10|3943.5|3937.5|3944.5|3938.5|3944.5|3938.5|3943.5|3937.5|20
1726077560000|2024-09-11 17:59:20|3944.9|3938.9|3944|3938|3945|3939|3943.9|3937.9|18
1726077570000|2024-09-11 17:59:30|3943.9|3937.9|3943.9|3937.9|3944|3938|3943.9|3937.9|3
1726077580000|2024-09-11 17:59:40|3944|3938|3944|3938|3944|3938|3944|3938|5
1726077590000|2024-09-11 17:59:50|3943.9|3937.9|3944.1|3938.1|3944.1|3938.1|3943.9|3937.9|27
1726077600000|2024-09-11 18:00:00|3944|3938|3943.9|3937.9|3944|3938|3943.9|3937.9|7
1726077610000|2024-09-11 18:00:10|3944.9|3938.9|3945|3939|3945|3939|3944.9|3938.9|6
1726077620000|2024-09-11 18:00:20|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|5
1726077630000|2024-09-11 18:00:30|||||||||19
1726077640000|2024-09-11 18:00:40|3945|3939|3945|3939|3945|3939|3945|3939|0
1726077650000|2024-09-11 18:00:50|||||||||3
1726077660000|2024-09-11 18:01:00|||||||||3
1726077670000|2024-09-11 18:01:10|3944.6|3938.6|3943|3937|3945|3939|3943|3937|16
1726077680000|2024-09-11 18:01:20|||||||||5
1726077690000|2024-09-11 18:01:30|||||||||5
1726077700000|2024-09-11 18:01:40|||||||||5
1726077710000|2024-09-11 18:01:50|||||||||1
1726077720000|2024-09-11 18:02:00|3943.1|3937.1|3943.9|3937.9|3943.9|3937.9|3943|3937|12
1726077740000|2024-09-11 18:02:20|3944|3938|3943.9|3937.9|3944|3938|3943.5|3937.5|24
1726077750000|2024-09-11 18:02:30|3943.5|3937.5|3943.8|3937.8|3943.9|3937.9|3943.5|3937.5|17
1726077760000|2024-09-11 18:02:40|3943.9|3937.9|3941.9|3935.9|3943.9|3937.9|3941.9|3935.9|15
1726077770000|2024-09-11 18:02:50|3942|3936|3942|3936|3942|3936|3942|3936|16
1726077780000|2024-09-11 18:03:00|3941.2|3935.2|3940.9|3934.9|3941.2|3935.2|3940.9|3934.9|36
1726077790000|2024-09-11 18:03:10|3942|3936|3942.9|3936.9|3943|3937|3942|3936|36
1726077800000|2024-09-11 18:03:20|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.4|3937.4|64
1726077810000|2024-09-11 18:03:30|3943.5|3937.5|3941.9|3935.9|3943.5|3937.5|3941.9|3935.9|171
1726077820000|2024-09-11 18:03:40|3941.8|3935.8|3940.9|3934.9|3941.9|3935.9|3940.5|3934.5|13
1726077830000|2024-09-11 18:03:50|||||||||2
1726077840000|2024-09-11 18:04:00|||||||||3
1726077850000|2024-09-11 18:04:10|||||||||4
1726077860000|2024-09-11 18:04:20|||||||||16
1726077870000|2024-09-11 18:04:30|3940.5|3934.5|3940.5|3934.5|3940.9|3934.9|3940.5|3934.5|10
1726077880000|2024-09-11 18:04:40|3940.1|3934.1|3939.9|3933.9|3940.1|3934.1|3939.5|3933.5|212
1726077890000|2024-09-11 18:04:50|3940.1|3934.1|3938.9|3932.9|3940.1|3934.1|3938.9|3932.9|21
1726077900000|2024-09-11 18:05:00|3937.9|3931.9|3936.1|3930.1|3938.1|3932.1|3936.1|3930.1|53
1726077910000|2024-09-11 18:05:10|3937.1|3931.1|3938.9|3932.9|3938.9|3932.9|3936.9|3930.9|7
1726077920000|2024-09-11 18:05:20|||||||||5
1726077930000|2024-09-11 18:05:30|3939|3933|3940.9|3934.9|3940.9|3934.9|3939|3933|13
1726077940000|2024-09-11 18:05:40|3940.4|3934.4|3940.9|3934.9|3940.9|3934.9|3940|3934|34
1726077950000|2024-09-11 18:05:50|3940.5|3934.5|3941.9|3935.9|3942|3936|3940.5|3934.5|20
1726077960000|2024-09-11 18:06:00|3942.1|3936.1|3941.5|3935.5|3942.1|3936.1|3941|3935|20
1726077970000|2024-09-11 18:06:10|3941.4|3935.4|3941.9|3935.9|3941.9|3935.9|3940.5|3934.5|23
1726077980000|2024-09-11 18:06:20|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.1|3935.1|2
1726077990000|2024-09-11 18:06:30|3941|3935|3942|3936|3942|3936|3941|3935|22
1726078000000|2024-09-11 18:06:40|3941.5|3935.5|3941.5|3935.5|3941.9|3935.9|3941.4|3935.4|5
1726078010000|2024-09-11 18:06:50|3941.1|3935.1|3939|3933|3941.1|3935.1|3939|3933|16
1726078020000|2024-09-11 18:07:00|3938.9|3932.9|3939.1|3933.1|3939.5|3933.5|3938.9|3932.9|16
1726078030000|2024-09-11 18:07:10|3939|3933|3939.1|3933.1|3939.1|3933.1|3939|3933|14
1726078040000|2024-09-11 18:07:20|3940|3934|3940.1|3934.1|3940.1|3934.1|3940|3934|17
1726078050000|2024-09-11 18:07:30|3940|3934|3939.9|3933.9|3940|3934|3939.9|3933.9|26
1726078060000|2024-09-11 18:07:40|3939.5|3933.5|3938.1|3932.1|3939.5|3933.5|3938.1|3932.1|50
1726078070000|2024-09-11 18:07:50|3937.5|3931.5|3936.9|3930.9|3937.5|3931.5|3936|3930|6
1726078080000|2024-09-11 18:08:00|3937|3931|3937|3931|3937.1|3931.1|3937|3931|4
1726078090000|2024-09-11 18:08:10|3936|3930|3936.1|3930.1|3936.1|3930.1|3935.9|3929.9|10
1726078100000|2024-09-11 18:08:20|3936|3930|3936|3930|3936|3930|3935.9|3929.9|7
1726078110000|2024-09-11 18:08:30|3935.5|3929.5|3936|3930|3936|3930|3935.5|3929.5|9
1726078120000|2024-09-11 18:08:40|3935.9|3929.9|3935|3929|3935.9|3929.9|3935|3929|19
1726078130000|2024-09-11 18:08:50|3935.1|3929.1|3934.9|3928.9|3935.1|3929.1|3934.9|3928.9|5
1726078140000|2024-09-11 18:09:00|3935.1|3929.1|3936|3930|3936|3930|3935.1|3929.1|5
1726078150000|2024-09-11 18:09:10|3935.9|3929.9|3937.9|3931.9|3937.9|3931.9|3935.9|3929.9|38
1726078160000|2024-09-11 18:09:20|3936.9|3930.9|3936.9|3930.9|3937.4|3931.4|3936.9|3930.9|5
1726078170000|2024-09-11 18:09:30|3936.1|3930.1|3936|3930|3936.4|3930.4|3936|3930|18
1726078180000|2024-09-11 18:09:40|3935.9|3929.9|3935.9|3929.9|3936|3930|3935.9|3929.9|27
1726078190000|2024-09-11 18:09:50|3936|3930|3936|3930|3936|3930|3935.5|3929.5|17
1726078200000|2024-09-11 18:10:00|3936.1|3930.1|3934|3928|3936.1|3930.1|3933|3927|29
1726078210000|2024-09-11 18:10:10|3933.1|3927.1|3934|3928|3934|3928|3933.1|3927.1|18
1726078220000|2024-09-11 18:10:20|3933.6|3927.6|3935|3929|3935.9|3929.9|3933.6|3927.6|21
1726078230000|2024-09-11 18:10:30|3935.1|3929.1|3934.6|3928.6|3935.5|3929.5|3934.5|3928.5|27
1726078240000|2024-09-11 18:10:40|3934.2|3928.2|3935|3929|3935.1|3929.1|3934.2|3928.2|11
1726078250000|2024-09-11 18:10:50|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935|3929|9
1726078260000|2024-09-11 18:11:00|3935.9|3929.9|3941.9|3935.9|3941.9|3935.9|3935.5|3929.5|250
1726078270000|2024-09-11 18:11:10|3941.5|3935.5|3941.4|3935.4|3941.5|3935.5|3941|3935|16
1726078280000|2024-09-11 18:11:20|3940.9|3934.9|3938.5|3932.5|3940.9|3934.9|3938.5|3932.5|39
1726078290000|2024-09-11 18:11:30|3938.4|3932.4|3937|3931|3938.9|3932.9|3936.9|3930.9|12
1726078300000|2024-09-11 18:11:40|3938|3932|3937.4|3931.4|3938.9|3932.9|3937|3931|31
1726078310000|2024-09-11 18:11:50|3937|3931|3937|3931|3937.4|3931.4|3936.6|3930.6|28
1726078320000|2024-09-11 18:12:00|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.1|3930.1|16
1726078330000|2024-09-11 18:12:10|3936.5|3930.5|3936.5|3930.5|3937|3931|3936.1|3930.1|21
1726078340000|2024-09-11 18:12:20|3936.6|3930.6|3938.1|3932.1|3939|3933|3936.1|3930.1|66
1726078350000|2024-09-11 18:12:30|3938|3932|3937.6|3931.6|3940|3934|3937|3931|78
1726078360000|2024-09-11 18:12:40|3937.5|3931.5|3938.1|3932.1|3939.1|3933.1|3937.5|3931.5|26
1726078370000|2024-09-11 18:12:50|3937.9|3931.9|3938.9|3932.9|3939.1|3933.1|3937.9|3931.9|52
1726078380000|2024-09-11 18:13:00|3939.1|3933.1|3939|3933|3939.1|3933.1|3938|3932|35
1726078390000|2024-09-11 18:13:10|3939.1|3933.1|3940|3934|3941|3935|3939|3933|102
1726078400000|2024-09-11 18:13:20|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3939.5|3933.5|41
1726078410000|2024-09-11 18:13:30|3941.1|3935.1|3939.6|3933.6|3941.1|3935.1|3939.1|3933.1|78
1726078420000|2024-09-11 18:13:40|3939.1|3933.1|3938.1|3932.1|3939.1|3933.1|3938.1|3932.1|35
1726078430000|2024-09-11 18:13:50|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|80
1726078440000|2024-09-11 18:14:00|3938.1|3932.1|3936.1|3930.1|3939|3933|3936.1|3930.1|102
1726078450000|2024-09-11 18:14:10|||||||||191
1726078460000|2024-09-11 18:14:20|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|150
1726078470000|2024-09-11 18:14:30|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|106
1726078480000|2024-09-11 18:14:40|3933.2|3927.2|3933.1|3927.1|3934.1|3928.1|3933.1|3927.1|139
1726078490000|2024-09-11 18:14:50|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|167
1726078500000|2024-09-11 18:15:00|3935.1|3929.1|3939.1|3933.1|3940.1|3934.1|3935.1|3929.1|79
1726078510000|2024-09-11 18:15:10|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3937.1|3931.1|54
1726078520000|2024-09-11 18:15:20|3937.7|3931.7|3938.1|3932.1|3938.1|3932.1|3937.1|3931.1|30
1726078530000|2024-09-11 18:15:30|3937.1|3931.1|3936.5|3930.5|3937.6|3931.6|3936.5|3930.5|42
1726078540000|2024-09-11 18:15:40|3936.1|3930.1|3934.2|3928.2|3936.1|3930.1|3934.1|3928.1|34
1726078550000|2024-09-11 18:15:50|3934.6|3928.6|3933.1|3927.1|3934.6|3928.6|3933.1|3927.1|194
1726078560000|2024-09-11 18:16:00|3933.7|3927.7|3934.1|3928.1|3934.6|3928.6|3933.7|3927.7|25
1726078570000|2024-09-11 18:16:10|3934.6|3928.6|3935.1|3929.1|3936|3930|3934.6|3928.6|8
1726078580000|2024-09-11 18:16:20|3935|3929|3935.1|3929.1|3935.1|3929.1|3935|3929|19
1726078590000|2024-09-11 18:16:30|3935|3929|3935.1|3929.1|3935.6|3929.6|3935|3929|35
1726078600000|2024-09-11 18:16:40|3935|3929|3935.1|3929.1|3935.1|3929.1|3935|3929|10
1726078610000|2024-09-11 18:16:50|3935.9|3929.9|3935.1|3929.1|3935.9|3929.9|3935.1|3929.1|18
1726078620000|2024-09-11 18:17:00|3935.6|3929.6|3935.5|3929.5|3935.6|3929.6|3935.1|3929.1|8
1726078630000|2024-09-11 18:17:10|3935.1|3929.1|3935.5|3929.5|3935.5|3929.5|3935.1|3929.1|5
1726078640000|2024-09-11 18:17:20|||||||||1
1726078650000|2024-09-11 18:17:30|3935.9|3929.9|3935.1|3929.1|3935.9|3929.9|3935.1|3929.1|7
1726078660000|2024-09-11 18:17:40|3935|3929|3935|3929|3935|3929|3935|3929|0
1726078670000|2024-09-11 18:17:50|3934|3928|3935.1|3929.1|3935.1|3929.1|3934|3928|70
1726078680000|2024-09-11 18:18:00|3935.5|3929.5|3935|3929|3935.5|3929.5|3935|3929|7
1726078690000|2024-09-11 18:18:10|3934.5|3928.5|3935.1|3929.1|3935.1|3929.1|3934.5|3928.5|1
1726078700000|2024-09-11 18:18:20|||||||||1
1726078710000|2024-09-11 18:18:30|3935.7|3929.7|3935.6|3929.6|3935.7|3929.7|3935.6|3929.6|14
1726078720000|2024-09-11 18:18:40|3935.7|3929.7|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|23
1726078730000|2024-09-11 18:18:50|3935.2|3929.2|3932.2|3926.2|3935.2|3929.2|3932.1|3926.1|38
1726078740000|2024-09-11 18:19:00|3931.8|3925.8|3931.9|3925.9|3933.2|3927.2|3931.5|3925.5|162
1726078750000|2024-09-11 18:19:10|3932.3|3926.3|3933.9|3927.9|3934.2|3928.2|3932.3|3926.3|25
1726078760000|2024-09-11 18:19:20|3933.8|3927.8|3933.3|3927.3|3933.8|3927.8|3933.3|3927.3|24
1726078770000|2024-09-11 18:19:30|3933.7|3927.7|3933.2|3927.2|3933.9|3927.9|3933.2|3927.2|11
1726078780000|2024-09-11 18:19:40|3933.3|3927.3|3932.9|3926.9|3933.3|3927.3|3932.8|3926.8|54
1726078790000|2024-09-11 18:19:50|3933.8|3927.8|3933.8|3927.8|3933.9|3927.9|3933.8|3927.8|10
1726099200000|2024-09-12 00:00:00|3935.4|3929.4|3933.7|3927.7|3937.2|3931.2|3933.1|3927.1|52
1726099210000|2024-09-12 00:00:10|3934.2|3928.2|3935.8|3929.8|3935.9|3929.9|3934.2|3928.2|3
1726099220000|2024-09-12 00:00:20|3935.7|3929.7|3935.7|3929.7|3935.8|3929.8|3935.1|3929.1|1
1726099230000|2024-09-12 00:00:30|3935.8|3929.8|3935.8|3929.8|3936.8|3930.8|3935.7|3929.7|3
1726099240000|2024-09-12 00:00:40|3935.7|3929.7|3935.7|3929.7|3935.8|3929.8|3935.7|3929.7|1
1726099250000|2024-09-12 00:00:50|3935.8|3929.8|3935.8|3929.8|3936.2|3930.2|3935.7|3929.7|4
1726099260000|2024-09-12 00:01:00|3935.7|3929.7|3933.3|3927.3|3935.7|3929.7|3933.3|3927.3|47
1726099270000|2024-09-12 00:01:10|3933.2|3927.2|3933.8|3927.8|3933.8|3927.8|3933.2|3927.2|11
1726099280000|2024-09-12 00:01:20|3933.7|3927.7|3933.8|3927.8|3933.8|3927.8|3933.7|3927.7|0
1726099290000|2024-09-12 00:01:30|3934.4|3928.4|3934.2|3928.2|3934.8|3928.8|3934.2|3928.2|0
1726099300000|2024-09-12 00:01:40|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|4
1726099310000|2024-09-12 00:01:50|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1726099320000|2024-09-12 00:02:00|3933.8|3927.8|3934.3|3928.3|3934.3|3928.3|3933.8|3927.8|1
1726099330000|2024-09-12 00:02:10|3935.2|3929.2|3933.8|3927.8|3935.2|3929.2|3933.8|3927.8|8
1726099340000|2024-09-12 00:02:20|3934.7|3928.7|3933.8|3927.8|3934.8|3928.8|3933.8|3927.8|0
1726099350000|2024-09-12 00:02:30|3934.2|3928.2|3933.2|3927.2|3934.7|3928.7|3933.2|3927.2|4
1726099360000|2024-09-12 00:02:40|3931.6|3925.6|3929.4|3923.4|3931.6|3925.6|3928.4|3922.4|76
1726099370000|2024-09-12 00:02:50|3929.8|3923.8|3930.8|3924.8|3930.8|3924.8|3929.8|3923.8|12
1726099380000|2024-09-12 00:03:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3929.8|3923.8|0
1726099390000|2024-09-12 00:03:10|||||||||4
1726099400000|2024-09-12 00:03:20|||||||||1
1726099410000|2024-09-12 00:03:30|3930.3|3924.3|3929.9|3923.9|3930.3|3924.3|3929.8|3923.8|2
1726099420000|2024-09-12 00:03:40|3930|3924|3930|3924|3930|3924|3930|3924|0
1726099440000|2024-09-12 00:04:00|3929.8|3923.8|3929.4|3923.4|3929.8|3923.8|3928.5|3922.5|2
1726099450000|2024-09-12 00:04:10|3929|3923|3929.4|3923.4|3929.4|3923.4|3929|3923|1
1726099460000|2024-09-12 00:04:20|3929|3923|3929.4|3923.4|3929.4|3923.4|3929|3923|0
1726099470000|2024-09-12 00:04:30|3929|3923|3928|3922|3929|3923|3928|3922|14
1726099490000|2024-09-12 00:04:50|||||||||7
1726099510000|2024-09-12 00:05:10|3927.9|3921.9|3927.1|3921.1|3928|3922|3927|3921|1
1726099530000|2024-09-12 00:05:30|3927.5|3921.5|3927|3921|3927.5|3921.5|3927|3921|38
1726099540000|2024-09-12 00:05:40|3927.4|3921.4|3928.1|3922.1|3928.5|3922.5|3927.4|3921.4|5
1726099560000|2024-09-12 00:06:00|3928.5|3922.5|3930.5|3924.5|3931|3925|3928.5|3922.5|7
1726099570000|2024-09-12 00:06:10|3930.4|3924.4|3931.4|3925.4|3931.4|3925.4|3930.4|3924.4|0
1726099580000|2024-09-12 00:06:20|3931|3925|3930.8|3924.8|3931|3925|3930.8|3924.8|2
1726099600000|2024-09-12 00:06:40|3930.9|3924.9|3931.4|3925.4|3931.4|3925.4|3930.8|3924.8|0
1726099610000|2024-09-12 00:06:50|3930.4|3924.4|3930.5|3924.5|3930.5|3924.5|3930.4|3924.4|1
1726099620000|2024-09-12 00:07:00|3929.4|3923.4|3930.3|3924.3|3930.3|3924.3|3929.4|3923.4|13
1726099630000|2024-09-12 00:07:10|3930.4|3924.4|3930.5|3924.5|3930.5|3924.5|3930.4|3924.4|0
1726099640000|2024-09-12 00:07:20|||||||||1
1726099650000|2024-09-12 00:07:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726099660000|2024-09-12 00:07:40|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.4|3924.4|0
1726099670000|2024-09-12 00:07:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726099680000|2024-09-12 00:08:00|3930.5|3924.5|3931|3925|3931|3925|3930.5|3924.5|1
1726099690000|2024-09-12 00:08:10|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726099710000|2024-09-12 00:08:30|3930.9|3924.9|3934.4|3928.4|3934.4|3928.4|3930.9|3924.9|25
1726099720000|2024-09-12 00:08:40|3934|3928|3933.9|3927.9|3934|3928|3932.4|3926.4|5
1726099730000|2024-09-12 00:08:50|3934|3928|3935|3929|3935|3929|3933.9|3927.9|1
1726099740000|2024-09-12 00:09:00|3934.9|3928.9|3935|3929|3935|3929|3934.9|3928.9|4
1726099750000|2024-09-12 00:09:10|3935.9|3929.9|3935|3929|3935.9|3929.9|3935|3929|7
1726099760000|2024-09-12 00:09:20|3935.4|3929.4|3935|3929|3935.4|3929.4|3935|3929|0
1726099770000|2024-09-12 00:09:30|3935.4|3929.4|3936.4|3930.4|3937|3931|3935.4|3929.4|5
1726099780000|2024-09-12 00:09:40|3936|3930|3936|3930|3936|3930|3935.5|3929.5|3
1726099790000|2024-09-12 00:09:50|3936.1|3930.1|3936.2|3930.2|3937.4|3931.4|3936.1|3930.1|9
1726099800000|2024-09-12 00:10:00|3936|3930|3935|3929|3936|3930|3935|3929|2
1726099810000|2024-09-12 00:10:10|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1726099830000|2024-09-12 00:10:30|3935|3929|3935.4|3929.4|3935.4|3929.4|3935|3929|0
1726099840000|2024-09-12 00:10:40|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1726099850000|2024-09-12 00:10:50|3934|3928|3934.4|3928.4|3934.4|3928.4|3934|3928|0
1726099870000|2024-09-12 00:11:10|3934|3928|3934|3928|3934|3928|3934|3928|1
1726099880000|2024-09-12 00:11:20|3933.6|3927.6|3933.4|3927.4|3933.6|3927.6|3933.4|3927.4|0
1726099890000|2024-09-12 00:11:30|3933|3927|3933|3927|3933|3927|3933|3927|1
1726099910000|2024-09-12 00:11:50|3932.9|3926.9|3932.5|3926.5|3932.9|3926.9|3932.5|3926.5|3
1726099920000|2024-09-12 00:12:00|3932.6|3926.6|3932|3926|3932.6|3926.6|3931.9|3925.9|0
1726099940000|2024-09-12 00:12:20|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|0
1726099950000|2024-09-12 00:12:30|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726099960000|2024-09-12 00:12:40|3932|3926|3932.4|3926.4|3932.4|3926.4|3932|3926|1
1726099970000|2024-09-12 00:12:50|3932.5|3926.5|3933|3927|3933|3927|3932.5|3926.5|2
1726099980000|2024-09-12 00:13:00|3932.9|3926.9|3933|3927|3933|3927|3932.9|3926.9|0
1726100000000|2024-09-12 00:13:20|3933.4|3927.4|3933.5|3927.5|3933.5|3927.5|3933.4|3927.4|0
1726100010000|2024-09-12 00:13:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726100020000|2024-09-12 00:13:40|3933|3927|3933|3927|3933|3927|3933|3927|1
1726100040000|2024-09-12 00:14:00|3932.9|3926.9|3933|3927|3933|3927|3932.9|3926.9|0
1726100050000|2024-09-12 00:14:10|3932.8|3926.8|3932.4|3926.4|3932.8|3926.8|3932.4|3926.4|0
1726100060000|2024-09-12 00:14:20|3931.4|3925.4|3933.4|3927.4|3933.6|3927.6|3931.4|3925.4|7
1726100090000|2024-09-12 00:14:50|3933|3927|3933|3927|3933|3927|3933|3927|1
1726100100000|2024-09-12 00:15:00|3932.9|3926.9|3931|3925|3932.9|3926.9|3931|3925|3
1726100110000|2024-09-12 00:15:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726100140000|2024-09-12 00:15:40|3931|3925|3930.9|3924.9|3931|3925|3930.9|3924.9|0
1726100160000|2024-09-12 00:16:00|3930.5|3924.5|3930.9|3924.9|3930.9|3924.9|3930.5|3924.5|0
1726100190000|2024-09-12 00:16:30|3931|3925|3931.4|3925.4|3931.4|3925.4|3931|3925|0
1726100210000|2024-09-12 00:16:50|3931.9|3925.9|3930.9|3924.9|3931.9|3925.9|3930.9|3924.9|2
1726100220000|2024-09-12 00:17:00|3931|3925|3931|3925|3931|3925|3931|3925|0
1726100230000|2024-09-12 00:17:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726100250000|2024-09-12 00:17:30|3930.8|3924.8|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|1
1726100260000|2024-09-12 00:17:40|3930.5|3924.5|3930.4|3924.4|3930.5|3924.5|3930.4|3924.4|0
1726100280000|2024-09-12 00:18:00|3930|3924|3930|3924|3930|3924|3929.9|3923.9|2
1726100290000|2024-09-12 00:18:10|3930.4|3924.4|3930|3924|3930.4|3924.4|3930|3924|0
1726100300000|2024-09-12 00:18:20|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726100310000|2024-09-12 00:18:30|3930|3924|3930.4|3924.4|3930.4|3924.4|3930|3924|0
1726100330000|2024-09-12 00:18:50|3930|3924|3930|3924|3930|3924|3930|3924|0
1726100340000|2024-09-12 00:19:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3
1726100370000|2024-09-12 00:19:30|3931.5|3925.5|3931.4|3925.4|3931.5|3925.5|3931.4|3925.4|1
1726100390000|2024-09-12 00:19:50|3932|3926|3931.5|3925.5|3932|3926|3931.5|3925.5|3
1726100400000|2024-09-12 00:20:00|3930.7|3924.7|3930.4|3924.4|3930.7|3924.7|3930.4|3924.4|2
1726100410000|2024-09-12 00:20:10|3930|3924|3930|3924|3930|3924|3930|3924|0
1726100420000|2024-09-12 00:20:20|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|1
1726100430000|2024-09-12 00:20:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726100440000|2024-09-12 00:20:40|3930|3924|3929.9|3923.9|3930|3924|3929.9|3923.9|0
1726100480000|2024-09-12 00:21:20|3930|3924|3930|3924|3930|3924|3930|3924|0
1726100500000|2024-09-12 00:21:40|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726100510000|2024-09-12 00:21:50|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|2
1726100530000|2024-09-12 00:22:10|3931|3925|3931|3925|3931|3925|3931|3925|0
1726100550000|2024-09-12 00:22:30|3930.9|3924.9|3931.3|3925.3|3931.3|3925.3|3930.9|3924.9|0
1726100560000|2024-09-12 00:22:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726100570000|2024-09-12 00:22:50|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1726100610000|2024-09-12 00:23:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726100650000|2024-09-12 00:24:10|3930.8|3924.8|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|1
1726100670000|2024-09-12 00:24:30|3931.3|3925.3|3931.4|3925.4|3931.4|3925.4|3931.3|3925.3|2
1726100690000|2024-09-12 00:24:50|3931.3|3925.3|3930.4|3924.4|3931.3|3925.3|3930.4|3924.4|3
1726100700000|2024-09-12 00:25:00|3930|3924|3930|3924|3930|3924|3930|3924|0
1726100710000|2024-09-12 00:25:10|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726100720000|2024-09-12 00:25:20|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726100760000|2024-09-12 00:26:00|||||||||1
1726100780000|2024-09-12 00:26:20|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|6
1726100790000|2024-09-12 00:26:30|3930|3924|3929.9|3923.9|3930|3924|3929.9|3923.9|0
1726100800000|2024-09-12 00:26:40|3930|3924|3930.4|3924.4|3930.4|3924.4|3930|3924|0
1726100850000|2024-09-12 00:27:30|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1726100870000|2024-09-12 00:27:50|3930.5|3924.5|3930.4|3924.4|3930.5|3924.5|3930.4|3924.4|0
1726100900000|2024-09-12 00:28:20|3931|3925|3931|3925|3931|3925|3931|3925|2
1726100920000|2024-09-12 00:28:40|3930.9|3924.9|3931|3925|3931|3925|3930.9|3924.9|0
1726100930000|2024-09-12 00:28:50|3930.8|3924.8|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|0
1726100940000|2024-09-12 00:29:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726100960000|2024-09-12 00:29:20|3930|3924|3930|3924|3930|3924|3930|3924|1
1726101000000|2024-09-12 00:30:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726101100000|2024-09-12 00:31:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|4
1726101200000|2024-09-12 00:33:20|3932|3926|3931.9|3925.9|3932|3926|3931.9|3925.9|3
1726101260000|2024-09-12 00:34:20|3931.4|3925.4|3931.9|3925.9|3931.9|3925.9|3931.4|3925.4|1
1726101320000|2024-09-12 00:35:20|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726101360000|2024-09-12 00:36:00|3932.9|3926.9|3932.4|3926.4|3932.9|3926.9|3932.4|3926.4|4
1726101370000|2024-09-12 00:36:10|3932.8|3926.8|3932.9|3926.9|3932.9|3926.9|3932.8|3926.8|0
1726101420000|2024-09-12 00:37:00|3931.7|3925.7|3931.5|3925.5|3931.7|3925.7|3931.5|3925.5|1
1726101430000|2024-09-12 00:37:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726101440000|2024-09-12 00:37:20|3931.5|3925.5|3932.4|3926.4|3932.4|3926.4|3931.5|3925.5|1
1726101450000|2024-09-12 00:37:30|3932.8|3926.8|3932.9|3926.9|3932.9|3926.9|3932.8|3926.8|0
1726101500000|2024-09-12 00:38:20|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1726101510000|2024-09-12 00:38:30|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|2
1726101520000|2024-09-12 00:38:40|3932|3926|3932|3926|3932|3926|3932|3926|0
1726101540000|2024-09-12 00:39:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726101580000|2024-09-12 00:39:40|3932|3926|3931.9|3925.9|3932|3926|3931.9|3925.9|0
1726101630000|2024-09-12 00:40:30|3931.5|3925.5|3931.9|3925.9|3931.9|3925.9|3931.5|3925.5|0
1726101640000|2024-09-12 00:40:40|3932.4|3926.4|3932.9|3926.9|3932.9|3926.9|3932.4|3926.4|0
1726101680000|2024-09-12 00:41:20|3932.8|3926.8|3932.4|3926.4|3932.8|3926.8|3932.4|3926.4|0
1726101700000|2024-09-12 00:41:40|||||||||1
1726101740000|2024-09-12 00:42:20|3931.9|3925.9|3932|3926|3932|3926|3931.9|3925.9|1
1726101750000|2024-09-12 00:42:30|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726101840000|2024-09-12 00:44:00|3932|3926|3932.4|3926.4|3932.4|3926.4|3931.9|3925.9|0
1726101890000|2024-09-12 00:44:50|3932|3926|3932|3926|3932|3926|3932|3926|1
1726101900000|2024-09-12 00:45:00|3931.9|3925.9|3932|3926|3932|3926|3931.9|3925.9|0
1726101930000|2024-09-12 00:45:30|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726102010000|2024-09-12 00:46:50|3932|3926|3932|3926|3932|3926|3932|3926|0
1726102020000|2024-09-12 00:47:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726102030000|2024-09-12 00:47:10|3932|3926|3932|3926|3932|3926|3932|3926|0
1726102040000|2024-09-12 00:47:20|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726102060000|2024-09-12 00:47:40|3933.2|3927.2|3934|3928|3934|3928|3933.2|3927.2|2
1726102090000|2024-09-12 00:48:10|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726102120000|2024-09-12 00:48:40|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1726102130000|2024-09-12 00:48:50|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726102140000|2024-09-12 00:49:00|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1726102150000|2024-09-12 00:49:10|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726102160000|2024-09-12 00:49:20|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1726102170000|2024-09-12 00:49:30|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.8|3927.8|0
1726102180000|2024-09-12 00:49:40|3934.3|3928.3|3933.9|3927.9|3934.3|3928.3|3933.9|3927.9|1
1726102190000|2024-09-12 00:49:50|3933.4|3927.4|3933|3927|3933.4|3927.4|3933|3927|2
1726102200000|2024-09-12 00:50:00|3932.9|3926.9|3932.4|3926.4|3932.9|3926.9|3932.4|3926.4|0
1726102210000|2024-09-12 00:50:10|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|0
1726102220000|2024-09-12 00:50:20|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726102310000|2024-09-12 00:51:50|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1726102320000|2024-09-12 00:52:00|||||||||1
1726102360000|2024-09-12 00:52:40|3933.3|3927.3|3932.9|3926.9|3933.3|3927.3|3932.9|3926.9|0
1726102390000|2024-09-12 00:53:10|3932.8|3926.8|3932.9|3926.9|3932.9|3926.9|3932.8|3926.8|0
1726102430000|2024-09-12 00:53:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726102490000|2024-09-12 00:54:50|||||||||1
1726102520000|2024-09-12 00:55:20|3932.3|3926.3|3932.4|3926.4|3932.4|3926.4|3932.3|3926.3|0
1726102570000|2024-09-12 00:56:10|3931.4|3925.4|3931.9|3925.9|3931.9|3925.9|3931.4|3925.4|3
1726102600000|2024-09-12 00:56:40|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726102700000|2024-09-12 00:58:20|3932|3926|3932|3926|3932|3926|3932|3926|1
1726102710000|2024-09-12 00:58:30|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726102740000|2024-09-12 00:59:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726102750000|2024-09-12 00:59:10|3930.5|3924.5|3930.9|3924.9|3930.9|3924.9|3929.4|3923.4|7
1726102760000|2024-09-12 00:59:20|3930.4|3924.4|3929.4|3923.4|3930.9|3924.9|3929.4|3923.4|3
1726102780000|2024-09-12 00:59:40|3929.5|3923.5|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|1
1726102790000|2024-09-12 00:59:50|3929.5|3923.5|3929.9|3923.9|3929.9|3923.9|3929.5|3923.5|1
1726102800000|2024-09-12 01:00:00|3929.8|3923.8|3929.4|3923.4|3930.4|3924.4|3928.4|3922.4|3
1726102810000|2024-09-12 01:00:10|3928.9|3922.9|3929|3923|3929|3923|3928.4|3922.4|7
1726102820000|2024-09-12 01:00:20|3928.9|3922.9|3929|3923|3929|3923|3928.9|3922.9|0
1726102830000|2024-09-12 01:00:30|3928.9|3922.9|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|0
1726102840000|2024-09-12 01:00:40|3928.5|3922.5|3928.9|3922.9|3929|3923|3928.5|3922.5|2
1726102850000|2024-09-12 01:00:50|3929|3923|3929|3923|3929|3923|3929|3923|0
1726102870000|2024-09-12 01:01:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1726102880000|2024-09-12 01:01:20|3928.5|3922.5|3929|3923|3929|3923|3928.4|3922.4|2
1726102890000|2024-09-12 01:01:30|3928.9|3922.9|3929.4|3923.4|3929.9|3923.9|3928.9|3922.9|0
1726102900000|2024-09-12 01:01:40|3928.9|3922.9|3929|3923|3929.4|3923.4|3928.9|3922.9|0
1726102910000|2024-09-12 01:01:50|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726102930000|2024-09-12 01:02:10|3930|3924|3929.9|3923.9|3930|3924|3929.4|3923.4|2
1726102940000|2024-09-12 01:02:20|3929.5|3923.5|3929.4|3923.4|3929.5|3923.5|3929.4|3923.4|0
1726102950000|2024-09-12 01:02:30|3929|3923|3929|3923|3929|3923|3929|3923|4
1726102980000|2024-09-12 01:03:00|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|1
1726102990000|2024-09-12 01:03:10|3929.5|3923.5|3929.4|3923.4|3930.4|3924.4|3929|3923|6
1726103000000|2024-09-12 01:03:20|3929.5|3923.5|3930.4|3924.4|3930.4|3924.4|3929.4|3923.4|2
1726103010000|2024-09-12 01:03:30|3930|3924|3929.8|3923.8|3930|3924|3929.8|3923.8|0
1726103020000|2024-09-12 01:03:40|3930|3924|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|0
1726103040000|2024-09-12 01:04:00|3930|3924|3929.4|3923.4|3930.4|3924.4|3929.4|3923.4|1
1726103050000|2024-09-12 01:04:10|3930|3924|3930|3924|3930|3924|3930|3924|1
1726103060000|2024-09-12 01:04:20|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1726103070000|2024-09-12 01:04:30|3929.9|3923.9|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|13
1726103080000|2024-09-12 01:04:40|3930|3924|3929.9|3923.9|3930|3924|3929.9|3923.9|0
1726103090000|2024-09-12 01:04:50|3930|3924|3929|3923|3930|3924|3929|3923|0
1726103100000|2024-09-12 01:05:00|3929.8|3923.8|3930|3924|3930|3924|3929.8|3923.8|0
1726103120000|2024-09-12 01:05:20|||||||||5
1726103130000|2024-09-12 01:05:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930|3924|10
1726103140000|2024-09-12 01:05:40|3930|3924|3930|3924|3930|3924|3930|3924|0
1726103150000|2024-09-12 01:05:50|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726103160000|2024-09-12 01:06:00|3930|3924|3930|3924|3930|3924|3929.8|3923.8|0
1726103180000|2024-09-12 01:06:20|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726103190000|2024-09-12 01:06:30|3930.5|3924.5|3930.4|3924.4|3930.5|3924.5|3930.4|3924.4|1
1726103200000|2024-09-12 01:06:40|3930.5|3924.5|3930|3924|3930.5|3924.5|3930|3924|22
1726103210000|2024-09-12 01:06:50|3929.4|3923.4|3930.5|3924.5|3930.5|3924.5|3929.4|3923.4|20
1726103220000|2024-09-12 01:07:00|3930|3924|3929.4|3923.4|3930|3924|3929.4|3923.4|19
1726103230000|2024-09-12 01:07:10|3929|3923|3929|3923|3929|3923|3928.9|3922.9|0
1726103240000|2024-09-12 01:07:20|3928.9|3922.9|3928.9|3922.9|3929|3923|3928.4|3922.4|0
1726103250000|2024-09-12 01:07:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1726103260000|2024-09-12 01:07:40|3928.6|3922.6|3929|3923|3929|3923|3928.6|3922.6|0
1726103270000|2024-09-12 01:07:50|3928.9|3922.9|3929|3923|3929|3923|3928.4|3922.4|0
1726103290000|2024-09-12 01:08:10|3928.9|3922.9|3928.9|3922.9|3929|3923|3928.5|3922.5|1
1726103310000|2024-09-12 01:08:30|3929|3923|3928|3922|3929|3923|3928|3922|1
1726103320000|2024-09-12 01:08:40|3927.9|3921.9|3927.5|3921.5|3927.9|3921.9|3927.4|3921.4|0
1726103340000|2024-09-12 01:09:00|3927.9|3921.9|3928.4|3922.4|3928.4|3922.4|3927.9|3921.9|3
1726103350000|2024-09-12 01:09:10|3928|3922|3928.4|3922.4|3928.4|3922.4|3928|3922|0
1726103360000|2024-09-12 01:09:20|3928.5|3922.5|3928.4|3922.4|3928.5|3922.5|3928|3922|0
1726103370000|2024-09-12 01:09:30|3928.5|3922.5|3928.4|3922.4|3928.5|3922.5|3928.4|3922.4|0
1726103380000|2024-09-12 01:09:40|3928.5|3922.5|3929.4|3923.4|3929.4|3923.4|3928.5|3922.5|2
1726103390000|2024-09-12 01:09:50|3929|3923|3929.4|3923.4|3929.4|3923.4|3929|3923|0
1726103400000|2024-09-12 01:10:00|3930|3924|3929.4|3923.4|3930|3924|3928.9|3922.9|0
1726103410000|2024-09-12 01:10:10|3929|3923|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|0
1726103420000|2024-09-12 01:10:20|3929|3923|3929|3923|3929|3923|3928.9|3922.9|0
1726103430000|2024-09-12 01:10:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928|3922|0
1726103440000|2024-09-12 01:10:40|3928|3922|3928.4|3922.4|3928.4|3922.4|3928|3922|0
1726103450000|2024-09-12 01:10:50|3928|3922|3928|3922|3928|3922|3928|3922|0
1726103460000|2024-09-12 01:11:00|3927.4|3921.4|3928|3922|3928|3922|3927.4|3921.4|0
1726103490000|2024-09-12 01:11:30|3927.4|3921.4|3927.4|3921.4|3928|3922|3927.4|3921.4|0
1726103520000|2024-09-12 01:12:00|3927.5|3921.5|3927.4|3921.4|3928|3922|3927.4|3921.4|1
1726103530000|2024-09-12 01:12:10|3927.9|3921.9|3928|3922|3928.4|3922.4|3927.9|3921.9|0
1726103540000|2024-09-12 01:12:20|3928.4|3922.4|3928|3922|3928.4|3922.4|3927.4|3921.4|1
1726103550000|2024-09-12 01:12:30|3927.9|3921.9|3928|3922|3928|3922|3927.9|3921.9|0
1726103560000|2024-09-12 01:12:40|3927.9|3921.9|3928|3922|3928|3922|3927.9|3921.9|0
1726103570000|2024-09-12 01:12:50|3927.9|3921.9|3928|3922|3928|3922|3927.9|3921.9|0
1726103580000|2024-09-12 01:13:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1726103590000|2024-09-12 01:13:10|3928|3922|3928|3922|3928|3922|3928|3922|0
1726103610000|2024-09-12 01:13:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1726103640000|2024-09-12 01:14:00|3929|3923|3929.4|3923.4|3929.4|3923.4|3929|3923|0
1726103660000|2024-09-12 01:14:20|3928.5|3922.5|3928.4|3922.4|3928.5|3922.5|3928.4|3922.4|3
1726103670000|2024-09-12 01:14:30|3928|3922|3928.4|3922.4|3928.4|3922.4|3928|3922|0
1726103690000|2024-09-12 01:14:50|3928|3922|3928|3922|3928|3922|3928|3922|1
1726103700000|2024-09-12 01:15:00|3927.9|3921.9|3927.5|3921.5|3927.9|3921.9|3927.5|3921.5|0
1726103750000|2024-09-12 01:15:50|3927.6|3921.6|3929|3923|3929|3923|3927.6|3921.6|1
1726103760000|2024-09-12 01:16:00|3929.4|3923.4|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|0
1726103770000|2024-09-12 01:16:10|3930|3924|3930.5|3924.5|3930.5|3924.5|3930|3924|0
1726103780000|2024-09-12 01:16:20|||||||||3
1726103800000|2024-09-12 01:16:40|||||||||14
1726103810000|2024-09-12 01:16:50|3930.4|3924.4|3930|3924|3930.4|3924.4|3930|3924|0
1726103840000|2024-09-12 01:17:20|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930|3924|0
1726103860000|2024-09-12 01:17:40|3930.5|3924.5|3930.4|3924.4|3930.5|3924.5|3930.4|3924.4|1
1726103870000|2024-09-12 01:17:50|3930|3924|3930|3924|3930|3924|3930|3924|0
1726103900000|2024-09-12 01:18:20|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726103910000|2024-09-12 01:18:30|3930|3924|3930|3924|3930|3924|3930|3924|0
1726103940000|2024-09-12 01:19:00|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1726103950000|2024-09-12 01:19:10|3929.4|3923.4|3929.9|3923.9|3930|3924|3929.4|3923.4|0
1726103960000|2024-09-12 01:19:20|3929.5|3923.5|3930|3924|3930|3924|3929.4|3923.4|0
1726103970000|2024-09-12 01:19:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.5|3923.5|0
1726104000000|2024-09-12 01:20:00|3930|3924|3930|3924|3930|3924|3929.4|3923.4|0
1726104010000|2024-09-12 01:20:10|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726104020000|2024-09-12 01:20:20|3930|3924|3929.4|3923.4|3930|3924|3929.4|3923.4|0
1726104030000|2024-09-12 01:20:30|3929.5|3923.5|3930|3924|3930|3924|3929.5|3923.5|1
1726104050000|2024-09-12 01:20:50|3930.5|3924.5|3930.4|3924.4|3930.5|3924.5|3930.4|3924.4|12
1726104060000|2024-09-12 01:21:00|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|13
1726104090000|2024-09-12 01:21:30|3930.5|3924.5|3930|3924|3930.5|3924.5|3930|3924|1
1726104100000|2024-09-12 01:21:40|3930.4|3924.4|3930.5|3924.5|3930.5|3924.5|3930.4|3924.4|11
1726104110000|2024-09-12 01:21:50|3930|3924|3930|3924|3930|3924|3929.8|3923.8|4
1726104120000|2024-09-12 01:22:00|3929.5|3923.5|3930|3924|3930|3924|3929.4|3923.4|0
1726104130000|2024-09-12 01:22:10|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1726104140000|2024-09-12 01:22:20|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1726104150000|2024-09-12 01:22:30|3930.4|3924.4|3930|3924|3930.4|3924.4|3930|3924|13
1726104170000|2024-09-12 01:22:50|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1726104180000|2024-09-12 01:23:00|3930.4|3924.4|3930|3924|3930.4|3924.4|3930|3924|0
1726104190000|2024-09-12 01:23:10|3929.9|3923.9|3929.9|3923.9|3930|3924|3929.9|3923.9|0
1726104200000|2024-09-12 01:23:20|3930|3924|3929.9|3923.9|3930|3924|3929.9|3923.9|0
1726104210000|2024-09-12 01:23:30|3930|3924|3929.9|3923.9|3930|3924|3929.9|3923.9|0
1726104220000|2024-09-12 01:23:40|3930|3924|3930|3924|3930|3924|3930|3924|0
1726104230000|2024-09-12 01:23:50|3929.9|3923.9|3929.9|3923.9|3930|3924|3929.9|3923.9|0
1726104240000|2024-09-12 01:24:00|3930|3924|3930|3924|3930|3924|3929.9|3923.9|0
1726104250000|2024-09-12 01:24:10|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|0
1726104260000|2024-09-12 01:24:20|3929.8|3923.8|3930.4|3924.4|3930.4|3924.4|3929.8|3923.8|16
1726104300000|2024-09-12 01:25:00|3929.9|3923.9|3929|3923|3930.4|3924.4|3929|3923|4
1726104320000|2024-09-12 01:25:20|3930|3924|3929.9|3923.9|3930|3924|3929.4|3923.4|2
1726104330000|2024-09-12 01:25:30|3929.8|3923.8|3930.4|3924.4|3930.4|3924.4|3929.8|3923.8|0
1726104380000|2024-09-12 01:26:20|3930|3924|3930|3924|3930|3924|3930|3924|7
1726104390000|2024-09-12 01:26:30|3930.4|3924.4|3930.5|3924.5|3930.5|3924.5|3930.4|3924.4|0
1726104400000|2024-09-12 01:26:40|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|5
1726104410000|2024-09-12 01:26:50|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|3
1726104420000|2024-09-12 01:27:00|3929.8|3923.8|3936.8|3930.8|3937.3|3931.3|3929.8|3923.8|104
1726104430000|2024-09-12 01:27:10|3936|3930|3935.3|3929.3|3936|3930|3935.3|3929.3|0
1726104440000|2024-09-12 01:27:20|3936.7|3930.7|3935.7|3929.7|3936.7|3930.7|3935.7|3929.7|7
1726104450000|2024-09-12 01:27:30|3935.8|3929.8|3935.7|3929.7|3935.8|3929.8|3935.7|3929.7|0
1726104460000|2024-09-12 01:27:40|3936.7|3930.7|3935.8|3929.8|3936.7|3930.7|3935.8|3929.8|7
1726104470000|2024-09-12 01:27:50|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|0
1726104480000|2024-09-12 01:28:00|3935.8|3929.8|3935.7|3929.7|3936.2|3930.2|3935.7|3929.7|0
1726104510000|2024-09-12 01:28:30|3935.8|3929.8|3935.7|3929.7|3935.8|3929.8|3935.7|3929.7|0
1726104520000|2024-09-12 01:28:40|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.2|3929.2|0
1726104540000|2024-09-12 01:29:00|3935.2|3929.2|3936.2|3930.2|3936.2|3930.2|3935.2|3929.2|6
1726104550000|2024-09-12 01:29:10|3937.7|3931.7|3936.8|3930.8|3937.7|3931.7|3936.8|3930.8|6
1726104570000|2024-09-12 01:29:30|3937.2|3931.2|3937.3|3931.3|3937.3|3931.3|3937.2|3931.2|1
1726104580000|2024-09-12 01:29:40|3937.7|3931.7|3937.3|3931.3|3937.8|3931.8|3937.3|3931.3|0
1726104600000|2024-09-12 01:30:00|3937.2|3931.2|3937.8|3931.8|3937.8|3931.8|3937.2|3931.2|0
1726104610000|2024-09-12 01:30:10|3937.4|3931.4|3937.3|3931.3|3937.4|3931.4|3936.8|3930.8|3
1726104620000|2024-09-12 01:30:20|3936.9|3930.9|3936.3|3930.3|3936.9|3930.9|3936.3|3930.3|0
1726104630000|2024-09-12 01:30:30|3936.2|3930.2|3935.8|3929.8|3936.3|3930.3|3935.8|3929.8|1
1726104650000|2024-09-12 01:30:50|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|10
1726104660000|2024-09-12 01:31:00|3935.4|3929.4|3935.3|3929.3|3935.4|3929.4|3935.3|3929.3|0
1726104670000|2024-09-12 01:31:10|3935.2|3929.2|3934.8|3928.8|3935.2|3929.2|3934.8|3928.8|13
1726104680000|2024-09-12 01:31:20|3934.7|3928.7|3934.2|3928.2|3934.7|3928.7|3934.2|3928.2|0
1726104690000|2024-09-12 01:31:30|||||||||2
1726104710000|2024-09-12 01:31:50|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1726104720000|2024-09-12 01:32:00|3933.2|3927.2|3934.3|3928.3|3934.3|3928.3|3933.2|3927.2|2
1726104730000|2024-09-12 01:32:10|3934.2|3928.2|3934.2|3928.2|3934.3|3928.3|3934.2|3928.2|0
1726104760000|2024-09-12 01:32:40|3934.3|3928.3|3934.8|3928.8|3935.2|3929.2|3934.3|3928.3|2
1726104770000|2024-09-12 01:32:50|3935.2|3929.2|3935.8|3929.8|3936.2|3930.2|3935.2|3929.2|0
1726104780000|2024-09-12 01:33:00|3935.7|3929.7|3935.8|3929.8|3935.8|3929.8|3935.7|3929.7|0
1726104790000|2024-09-12 01:33:10|3935.7|3929.7|3935.8|3929.8|3936.2|3930.2|3935.2|3929.2|2
1726104800000|2024-09-12 01:33:20|3936.2|3930.2|3936.2|3930.2|3936.2|3930.2|3935.8|3929.8|0
1726104820000|2024-09-12 01:33:40|3936.3|3930.3|3936.4|3930.4|3936.4|3930.4|3936.3|3930.3|0
1726104830000|2024-09-12 01:33:50|3936.3|3930.3|3935.8|3929.8|3936.3|3930.3|3935.8|3929.8|0
1726104840000|2024-09-12 01:34:00|3935.9|3929.9|3935.8|3929.8|3935.9|3929.9|3935.8|3929.8|0
1726104850000|2024-09-12 01:34:10|3936.3|3930.3|3935.8|3929.8|3936.4|3930.4|3935.8|3929.8|0
1726104860000|2024-09-12 01:34:20|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1726104870000|2024-09-12 01:34:30|3935.4|3929.4|3935.8|3929.8|3935.8|3929.8|3935.4|3929.4|0
1726104880000|2024-09-12 01:34:40|3935.9|3929.9|3935.8|3929.8|3936.3|3930.3|3935.8|3929.8|1
1726104890000|2024-09-12 01:34:50|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|0
1726104900000|2024-09-12 01:35:00|3934.9|3928.9|3935.3|3929.3|3935.4|3929.4|3934.9|3928.9|0
1726104910000|2024-09-12 01:35:10|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|0
1726104950000|2024-09-12 01:35:50|3935.3|3929.3|3935.3|3929.3|3935.4|3929.4|3934.9|3928.9|0
1726104960000|2024-09-12 01:36:00|3935.4|3929.4|3935|3929|3935.4|3929.4|3934.9|3928.9|0
1726104970000|2024-09-12 01:36:10|3935.3|3929.3|3935.4|3929.4|3935.4|3929.4|3935.3|3929.3|0
1726104980000|2024-09-12 01:36:20|3935.3|3929.3|3934.8|3928.8|3935.4|3929.4|3934.8|3928.8|1
1726105000000|2024-09-12 01:36:40|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.3|3928.3|0
1726105010000|2024-09-12 01:36:50|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1726105020000|2024-09-12 01:37:00|3934.9|3928.9|3935.3|3929.3|3935.3|3929.3|3934.9|3928.9|0
1726105040000|2024-09-12 01:37:20|3935.4|3929.4|3935.8|3929.8|3935.8|3929.8|3935.4|3929.4|0
1726105050000|2024-09-12 01:37:30|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.3|3930.3|2
1726105070000|2024-09-12 01:37:50|3936.3|3930.3|3936.4|3930.4|3936.4|3930.4|3936.3|3930.3|2
1726105080000|2024-09-12 01:38:00|3936.3|3930.3|3935.8|3929.8|3936.3|3930.3|3935.8|3929.8|1
1726105090000|2024-09-12 01:38:10|3935.4|3929.4|3934.8|3928.8|3935.4|3929.4|3934.8|3928.8|0
1726105100000|2024-09-12 01:38:20|3935.4|3929.4|3934.9|3928.9|3935.4|3929.4|3934.9|3928.9|0
1726105120000|2024-09-12 01:38:40|3935.3|3929.3|3935.4|3929.4|3935.4|3929.4|3935.3|3929.3|0
1726105140000|2024-09-12 01:39:00|3935|3929|3935.4|3929.4|3935.4|3929.4|3934.9|3928.9|0
1726105160000|2024-09-12 01:39:20|3936.2|3930.2|3936.4|3930.4|3936.4|3930.4|3935.9|3929.9|3
1726105190000|2024-09-12 01:39:50|3936.8|3930.8|3937.8|3931.8|3937.9|3931.9|3936.8|3930.8|2
1726105200000|2024-09-12 01:40:00|3938.3|3932.3|3937.9|3931.9|3938.3|3932.3|3937.9|3931.9|3
1726105210000|2024-09-12 01:40:10|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|0
1726105220000|2024-09-12 01:40:20|||||||||1
1726105270000|2024-09-12 01:41:10|3937.7|3931.7|3937.4|3931.4|3937.7|3931.7|3936.8|3930.8|0
1726105280000|2024-09-12 01:41:20|3938.4|3932.4|3937.8|3931.8|3938.4|3932.4|3937.8|3931.8|3
1726105300000|2024-09-12 01:41:40|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3
1726105310000|2024-09-12 01:41:50|3938|3932|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|1
1726105320000|2024-09-12 01:42:00|3937.8|3931.8|3937.4|3931.4|3937.8|3931.8|3936.8|3930.8|1
1726105330000|2024-09-12 01:42:10|3937.8|3931.8|3937.4|3931.4|3937.8|3931.8|3937.4|3931.4|0
1726105340000|2024-09-12 01:42:20|3937.8|3931.8|3938.4|3932.4|3938.4|3932.4|3937.8|3931.8|0
1726105350000|2024-09-12 01:42:30|3937.8|3931.8|3937.3|3931.3|3937.8|3931.8|3937|3931|2
1726105360000|2024-09-12 01:42:40|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1726105380000|2024-09-12 01:43:00|3937|3931|3937.4|3931.4|3937.4|3931.4|3937|3931|0
1726105390000|2024-09-12 01:43:10|3937|3931|3937.4|3931.4|3937.4|3931.4|3937|3931|0
1726105410000|2024-09-12 01:43:30|3937.3|3931.3|3936.8|3930.8|3937.3|3931.3|3936.8|3930.8|2
1726105420000|2024-09-12 01:43:40|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|0
1726105430000|2024-09-12 01:43:50|3936.8|3930.8|3937|3931|3937|3931|3936.8|3930.8|0
1726105440000|2024-09-12 01:44:00|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|1
1726105450000|2024-09-12 01:44:10|3937|3931|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|0
1726105460000|2024-09-12 01:44:20|3937|3931|3937.4|3931.4|3937.4|3931.4|3937|3931|0
1726105470000|2024-09-12 01:44:30|3937|3931|3936.9|3930.9|3937|3931|3936.9|3930.9|2
1726105480000|2024-09-12 01:44:40|3937|3931|3937.4|3931.4|3937.4|3931.4|3937|3931|0
1726105490000|2024-09-12 01:44:50|3937|3931|3936.4|3930.4|3937|3931|3936|3930|17
1726105500000|2024-09-12 01:45:00|3936|3930|3937|3931|3937|3931|3935.9|3929.9|1
1726105520000|2024-09-12 01:45:20|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|0
1726105530000|2024-09-12 01:45:30|3937|3931|3937.8|3931.8|3937.9|3931.9|3936.9|3930.9|0
1726105540000|2024-09-12 01:45:40|3937.9|3931.9|3937.8|3931.8|3937.9|3931.9|3937.4|3931.4|29
1726105550000|2024-09-12 01:45:50|3937.9|3931.9|3938.8|3932.8|3938.8|3932.8|3937.9|3931.9|11
1726105560000|2024-09-12 01:46:00|3938.4|3932.4|3937.4|3931.4|3938.4|3932.4|3937.4|3931.4|3
1726105570000|2024-09-12 01:46:10|3937.8|3931.8|3937.9|3931.9|3937.9|3931.9|3937.8|3931.8|1
1726105590000|2024-09-12 01:46:30|3938|3932|3938.4|3932.4|3938.4|3932.4|3938|3932|0
1726105610000|2024-09-12 01:46:50|3938|3932|3937.9|3931.9|3938|3932|3937.8|3931.8|0
1726105620000|2024-09-12 01:47:00|3938|3932|3938.9|3932.9|3939.3|3933.3|3937.9|3931.9|3
1726105630000|2024-09-12 01:47:10|3938.8|3932.8|3938.9|3932.9|3939.4|3933.4|3938.8|3932.8|0
1726105640000|2024-09-12 01:47:20|3938.8|3932.8|3937.9|3931.9|3938.8|3932.8|3937.9|3931.9|0
1726105650000|2024-09-12 01:47:30|3938.7|3932.7|3938.9|3932.9|3939|3933|3938.7|3932.7|1
1726105660000|2024-09-12 01:47:40|3939|3933|3939|3933|3939|3933|3938.9|3932.9|0
1726105680000|2024-09-12 01:48:00|3938.9|3932.9|3940.4|3934.4|3940.4|3934.4|3938.9|3932.9|4
1726105690000|2024-09-12 01:48:10|3940.6|3934.6|3939.9|3933.9|3940.8|3934.8|3939.9|3933.9|16
1726105700000|2024-09-12 01:48:20|3940|3934|3940|3934|3940|3934|3940|3934|0
1726105710000|2024-09-12 01:48:30|3939.9|3933.9|3939.9|3933.9|3940|3934|3939.9|3933.9|0
1726105720000|2024-09-12 01:48:40|3939.8|3933.8|3939|3933|3939.9|3933.9|3939|3933|1
1726105730000|2024-09-12 01:48:50|3938.9|3932.9|3939|3933|3939.4|3933.4|3938.9|3932.9|0
1726105740000|2024-09-12 01:49:00|3938.9|3932.9|3939|3933|3939|3933|3938.9|3932.9|0
1726105750000|2024-09-12 01:49:10|3938.9|3932.9|3938.9|3932.9|3939|3933|3938.9|3932.9|0
1726105760000|2024-09-12 01:49:20|3939|3933|3938.9|3932.9|3939|3933|3938.9|3932.9|0
1726105770000|2024-09-12 01:49:30|3939|3933|3939|3933|3939|3933|3938.9|3932.9|0
1726105780000|2024-09-12 01:49:40|3938.9|3932.9|3939.4|3933.4|3939.4|3933.4|3938.9|3932.9|1
1726105790000|2024-09-12 01:49:50|3939.3|3933.3|3939.4|3933.4|3939.4|3933.4|3939.3|3933.3|2
1726105800000|2024-09-12 01:50:00|3940.7|3934.7|3939.4|3933.4|3940.8|3934.8|3939.4|3933.4|5
1726105810000|2024-09-12 01:50:10|3939|3933|3939|3933|3939.4|3933.4|3938.9|3932.9|2
1726105820000|2024-09-12 01:50:20|3938.9|3932.9|3939|3933|3939.4|3933.4|3938.9|3932.9|0
1726105830000|2024-09-12 01:50:30|3938.9|3932.9|3938.9|3932.9|3939|3933|3938.9|3932.9|0
1726105840000|2024-09-12 01:50:40|3939|3933|3939|3933|3939.4|3933.4|3938.9|3932.9|1
1726105850000|2024-09-12 01:50:50|3938.9|3932.9|3939|3933|3939.4|3933.4|3938.9|3932.9|0
1726105860000|2024-09-12 01:51:00|3939.4|3933.4|3939.9|3933.9|3939.9|3933.9|3939|3933|3
1726105880000|2024-09-12 01:51:20|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|0
1726105890000|2024-09-12 01:51:30|3940|3934|3939.9|3933.9|3940|3934|3939.9|3933.9|0
1726105900000|2024-09-12 01:51:40|3939.8|3933.8|3939.8|3933.8|3939.9|3933.9|3939.8|3933.8|0
1726105910000|2024-09-12 01:51:50|3939.4|3933.4|3939.3|3933.3|3939.4|3933.4|3939.3|3933.3|0
1726105920000|2024-09-12 01:52:00|3938.9|3932.9|3938.4|3932.4|3939.4|3933.4|3938.4|3932.4|0
1726105930000|2024-09-12 01:52:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|2
1726105940000|2024-09-12 01:52:20|3937.9|3931.9|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|4
1726105950000|2024-09-12 01:52:30|3938.4|3932.4|3937.9|3931.9|3938.4|3932.4|3937.8|3931.8|0
1726105960000|2024-09-12 01:52:40|3937.8|3931.8|3937.8|3931.8|3938.4|3932.4|3937.4|3931.4|4
1726105970000|2024-09-12 01:52:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1726105980000|2024-09-12 01:53:00|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726106000000|2024-09-12 01:53:20|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3
1726106050000|2024-09-12 01:54:10|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1726106060000|2024-09-12 01:54:20|3941|3935|3940.8|3934.8|3941|3935|3940.8|3934.8|6
1726106080000|2024-09-12 01:54:40|3940.4|3934.4|3940.3|3934.3|3940.4|3934.4|3940.3|3934.3|3
1726106090000|2024-09-12 01:54:50|3940.4|3934.4|3939.8|3933.8|3940.4|3934.4|3939.8|3933.8|1
1726106100000|2024-09-12 01:55:00|3939.3|3933.3|3938.8|3932.8|3939.8|3933.8|3938.8|3932.8|13
1726106110000|2024-09-12 01:55:10|3939.2|3933.2|3938.4|3932.4|3939.2|3933.2|3938.4|3932.4|4
1726106120000|2024-09-12 01:55:20|3938.8|3932.8|3938.4|3932.4|3939.3|3933.3|3938.4|3932.4|5
1726106130000|2024-09-12 01:55:30|3937.9|3931.9|3938.3|3932.3|3938.4|3932.4|3937.9|3931.9|0
1726106140000|2024-09-12 01:55:40|3938.4|3932.4|3937.8|3931.8|3938.8|3932.8|3937.8|3931.8|2
1726106180000|2024-09-12 01:56:20|3938.2|3932.2|3938.3|3932.3|3938.3|3932.3|3937.8|3931.8|0
1726106190000|2024-09-12 01:56:30|3937.9|3931.9|3937.8|3931.8|3938.3|3932.3|3937.8|3931.8|0
1726106200000|2024-09-12 01:56:40|3937.4|3931.4|3937.3|3931.3|3937.4|3931.4|3937.3|3931.3|0
1726106220000|2024-09-12 01:57:00|3937.7|3931.7|3937.8|3931.8|3938.3|3932.3|3937.7|3931.7|8
1726106230000|2024-09-12 01:57:10|3938.2|3932.2|3938.3|3932.3|3938.3|3932.3|3937.8|3931.8|0
1726106240000|2024-09-12 01:57:20|3937.9|3931.9|3937.8|3931.8|3938.2|3932.2|3937.8|3931.8|0
1726106260000|2024-09-12 01:57:40|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1726106290000|2024-09-12 01:58:10|||||||||2
1726106310000|2024-09-12 01:58:30|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|0
1726106330000|2024-09-12 01:58:50|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|10
1726106340000|2024-09-12 01:59:00|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1726106350000|2024-09-12 01:59:10|3937.3|3931.3|3935.8|3929.8|3937.3|3931.3|3935.8|3929.8|7
1726106360000|2024-09-12 01:59:20|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1726106380000|2024-09-12 01:59:40|3935.4|3929.4|3934.8|3928.8|3935.4|3929.4|3934.8|3928.8|9
1726106400000|2024-09-12 02:00:00|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3934.8|3928.8|0
1726106410000|2024-09-12 02:00:10|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1726106420000|2024-09-12 02:00:20|3934.4|3928.4|3935.8|3929.8|3936.3|3930.3|3934.4|3928.4|4
1726106430000|2024-09-12 02:00:30|3936.3|3930.3|3935.8|3929.8|3936.3|3930.3|3935.8|3929.8|0
1726106440000|2024-09-12 02:00:40|3936.3|3930.3|3935.8|3929.8|3936.3|3930.3|3935.8|3929.8|0
1726106450000|2024-09-12 02:00:50|3936.3|3930.3|3937.3|3931.3|3937.4|3931.4|3936.3|3930.3|3
1726106460000|2024-09-12 02:01:00|3936.9|3930.9|3937.8|3931.8|3937.8|3931.8|3936.9|3930.9|8
1726106470000|2024-09-12 02:01:10|3938.1|3932.1|3938.8|3932.8|3938.8|3932.8|3938.1|3932.1|11
1726106480000|2024-09-12 02:01:20|3938.4|3932.4|3938.3|3932.3|3938.4|3932.4|3938.3|3932.3|0
1726106490000|2024-09-12 02:01:30|3938.8|3932.8|3937.8|3931.8|3938.8|3932.8|3937.8|3931.8|0
1726106510000|2024-09-12 02:01:50|3937.4|3931.4|3938.9|3932.9|3939.8|3933.8|3937.4|3931.4|38
1726106520000|2024-09-12 02:02:00|3939.3|3933.3|3938.8|3932.8|3939.3|3933.3|3938.8|3932.8|4
1726106530000|2024-09-12 02:02:10|3938.9|3932.9|3938.8|3932.8|3939.3|3933.3|3938.8|3932.8|0
1726106540000|2024-09-12 02:02:20|3938.3|3932.3|3938.8|3932.8|3938.8|3932.8|3938.3|3932.3|1
1726106570000|2024-09-12 02:02:50|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|0
1726106580000|2024-09-12 02:03:00|3938.4|3932.4|3939.4|3933.4|3939.4|3933.4|3938.4|3932.4|1
1726106590000|2024-09-12 02:03:10|3939.3|3933.3|3938.8|3932.8|3939.8|3933.8|3938.8|3932.8|1
1726106610000|2024-09-12 02:03:30|3938.9|3932.9|3938.8|3932.8|3939.4|3933.4|3938.8|3932.8|0
1726106620000|2024-09-12 02:03:40|3938.9|3932.9|3938.8|3932.8|3939.4|3933.4|3938.8|3932.8|0
1726106630000|2024-09-12 02:03:50|3938.4|3932.4|3939.8|3933.8|3939.8|3933.8|3938.4|3932.4|3
1726106650000|2024-09-12 02:04:10|3939.9|3933.9|3939.8|3933.8|3939.9|3933.9|3939.8|3933.8|0
1726106660000|2024-09-12 02:04:20|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1726106670000|2024-09-12 02:04:30|3940.3|3934.3|3939.8|3933.8|3940.4|3934.4|3939.8|3933.8|1
1726106680000|2024-09-12 02:04:40|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1726106700000|2024-09-12 02:05:00|3939.8|3933.8|3939.4|3933.4|3939.8|3933.8|3939.4|3933.4|1
1726106710000|2024-09-12 02:05:10|3939.3|3933.3|3939.3|3933.3|3939.4|3933.4|3939.3|3933.3|0
1726106720000|2024-09-12 02:05:20|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.3|3933.3|0
1726106730000|2024-09-12 02:05:30|3939.3|3933.3|3940.4|3934.4|3940.4|3934.4|3939.3|3933.3|15
1726106740000|2024-09-12 02:05:40|3941.4|3935.4|3941.3|3935.3|3941.4|3935.4|3940.9|3934.9|1
1726106750000|2024-09-12 02:05:50|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1726106770000|2024-09-12 02:06:10|3941|3935|3941.4|3935.4|3941.4|3935.4|3940.9|3934.9|0
1726106780000|2024-09-12 02:06:20|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1726106790000|2024-09-12 02:06:30|3941.3|3935.3|3941.4|3935.4|3941.4|3935.4|3941|3935|0
1726106800000|2024-09-12 02:06:40|||||||||2
1726106810000|2024-09-12 02:06:50|3941.8|3935.8|3941.8|3935.8|3942.3|3936.3|3941.8|3935.8|1
1726106820000|2024-09-12 02:07:00|3941.4|3935.4|3941.8|3935.8|3941.8|3935.8|3941.4|3935.4|0
1726106830000|2024-09-12 02:07:10|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1726106840000|2024-09-12 02:07:20|3941.8|3935.8|3942.4|3936.4|3942.8|3936.8|3941.8|3935.8|4
1726106850000|2024-09-12 02:07:30|3942|3936|3941.8|3935.8|3942|3936|3941.8|3935.8|1
1726106870000|2024-09-12 02:07:50|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|1
1726106880000|2024-09-12 02:08:00|3941.4|3935.4|3940.8|3934.8|3941.4|3935.4|3940.8|3934.8|0
1726106910000|2024-09-12 02:08:30|3941.4|3935.4|3940.8|3934.8|3941.4|3935.4|3940.8|3934.8|0
1726106940000|2024-09-12 02:09:00|3940.4|3934.4|3940.8|3934.8|3940.8|3934.8|3940.4|3934.4|0
1726106970000|2024-09-12 02:09:30|3940.9|3934.9|3940.8|3934.8|3940.9|3934.9|3940.8|3934.8|0
1726106980000|2024-09-12 02:09:40|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1726106990000|2024-09-12 02:09:50|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.3|3935.3|0
1726107000000|2024-09-12 02:10:00|3941.3|3935.3|3941.4|3935.4|3941.4|3935.4|3941.3|3935.3|0
1726107010000|2024-09-12 02:10:10|3941.3|3935.3|3940.3|3934.3|3941.4|3935.4|3940.3|3934.3|3
1726107020000|2024-09-12 02:10:20|3940.4|3934.4|3940.3|3934.3|3940.4|3934.4|3940.3|3934.3|0
1726107060000|2024-09-12 02:11:00|3939.5|3933.5|3939.3|3933.3|3939.5|3933.5|3939.3|3933.3|5
1726107070000|2024-09-12 02:11:10|3938.9|3932.9|3938.4|3932.4|3938.9|3932.9|3938.4|3932.4|0
1726107110000|2024-09-12 02:11:50|3937.9|3931.9|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|0
1726107120000|2024-09-12 02:12:00|3937.8|3931.8|3937.9|3931.9|3938.4|3932.4|3937.8|3931.8|0
1726107130000|2024-09-12 02:12:10|3937.8|3931.8|3937.4|3931.4|3937.8|3931.8|3937.4|3931.4|0
1726107150000|2024-09-12 02:12:30|3937.8|3931.8|3938.4|3932.4|3938.4|3932.4|3937.8|3931.8|2
1726107160000|2024-09-12 02:12:40|3938.3|3932.3|3937.9|3931.9|3938.3|3932.3|3937.9|3931.9|0
1726107170000|2024-09-12 02:12:50|3938.3|3932.3|3938.4|3932.4|3938.4|3932.4|3938.3|3932.3|0
1726107180000|2024-09-12 02:13:00|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|2
1726107190000|2024-09-12 02:13:10|3938.4|3932.4|3938.8|3932.8|3939.4|3933.4|3938.4|3932.4|3
1726107200000|2024-09-12 02:13:20|3939.3|3933.3|3938.9|3932.9|3939.4|3933.4|3938.8|3932.8|0
1726107210000|2024-09-12 02:13:30|3939.3|3933.3|3938.8|3932.8|3939.3|3933.3|3938.8|3932.8|0
1726107220000|2024-09-12 02:13:40|3938.4|3932.4|3937.8|3931.8|3938.4|3932.4|3937.8|3931.8|1
1726107240000|2024-09-12 02:14:00|3937.3|3931.3|3936.9|3930.9|3937.4|3931.4|3936.9|3930.9|10
1726107250000|2024-09-12 02:14:10|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1726107260000|2024-09-12 02:14:20|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1726107280000|2024-09-12 02:14:40|3936.9|3930.9|3936.8|3930.8|3936.9|3930.9|3936.4|3930.4|0
1726107290000|2024-09-12 02:14:50|3936.4|3930.4|3936.4|3930.4|3936.8|3930.8|3936.4|3930.4|0
1726107300000|2024-09-12 02:15:00|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1726107310000|2024-09-12 02:15:10|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1726107320000|2024-09-12 02:15:20|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1726107360000|2024-09-12 02:16:00|3937.3|3931.3|3936.4|3930.4|3937.3|3931.3|3936.4|3930.4|1
1726107410000|2024-09-12 02:16:50|3936.3|3930.3|3936.4|3930.4|3936.4|3930.4|3936.3|3930.3|0
1726107450000|2024-09-12 02:17:30|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|1
1726107460000|2024-09-12 02:17:40|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1726107470000|2024-09-12 02:17:50|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1726107540000|2024-09-12 02:19:00|3936.4|3930.4|3936.3|3930.3|3936.4|3930.4|3936.3|3930.3|1
1726107580000|2024-09-12 02:19:40|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|6
1726107600000|2024-09-12 02:20:00|||||||||4
1726107620000|2024-09-12 02:20:20|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|1
1726107670000|2024-09-12 02:21:10|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|0
1726107680000|2024-09-12 02:21:20|3938|3932|3938.3|3932.3|3938.4|3932.4|3937.9|3931.9|0
1726107700000|2024-09-12 02:21:40|3938.4|3932.4|3938.3|3932.3|3938.4|3932.4|3938.3|3932.3|0
1726107730000|2024-09-12 02:22:10|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726107740000|2024-09-12 02:22:20|3938.8|3932.8|3938.4|3932.4|3939.3|3933.3|3938.4|3932.4|1
1726107890000|2024-09-12 02:24:50|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1726107900000|2024-09-12 02:25:00|3938.9|3932.9|3938.8|3932.8|3939.3|3933.3|3938.8|3932.8|2
1726107960000|2024-09-12 02:26:00|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726107990000|2024-09-12 02:26:30|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|2
1726108000000|2024-09-12 02:26:40|||||||||3
1726108020000|2024-09-12 02:27:00|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|2
1726108040000|2024-09-12 02:27:20|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.8|3930.8|0
1726108050000|2024-09-12 02:27:30|3936.8|3930.8|3936.8|3930.8|3936.9|3930.9|3936.8|3930.8|0
1726108070000|2024-09-12 02:27:50|3936.9|3930.9|3936.8|3930.8|3936.9|3930.9|3936.8|3930.8|0
1726108080000|2024-09-12 02:28:00|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.8|3930.8|0
1726108090000|2024-09-12 02:28:10|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1726108160000|2024-09-12 02:29:20|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1726108200000|2024-09-12 02:30:00|3937.4|3931.4|3934.3|3928.3|3937.4|3931.4|3934.3|3928.3|12
1726108210000|2024-09-12 02:30:10|3933.9|3927.9|3933.4|3927.4|3934.3|3928.3|3933.4|3927.4|2
1726108220000|2024-09-12 02:30:20|3933.8|3927.8|3934|3928|3934.3|3928.3|3933.4|3927.4|1
1726108230000|2024-09-12 02:30:30|3933.9|3927.9|3933.3|3927.3|3933.9|3927.9|3933.3|3927.3|0
1726108250000|2024-09-12 02:30:50|3933.8|3927.8|3933.9|3927.9|3933.9|3927.9|3933.8|3927.8|0
1726108260000|2024-09-12 02:31:00|3934|3928|3934|3928|3934.4|3928.4|3933.8|3927.8|0
1726108270000|2024-09-12 02:31:10|3933.9|3927.9|3933.8|3927.8|3933.9|3927.9|3933.8|3927.8|0
1726108290000|2024-09-12 02:31:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726108300000|2024-09-12 02:31:40|3932.8|3926.8|3932.8|3926.8|3932.9|3926.9|3932.4|3926.4|2
1726108310000|2024-09-12 02:31:50|3932.4|3926.4|3931.8|3925.8|3932.4|3926.4|3931.8|3925.8|2
1726108320000|2024-09-12 02:32:00|3931.3|3925.3|3931.4|3925.4|3931.8|3925.8|3931|3925|0
1726108340000|2024-09-12 02:32:20|3931|3925|3930.8|3924.8|3931|3925|3930.8|3924.8|0
1726108350000|2024-09-12 02:32:30|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|0
1726108360000|2024-09-12 02:32:40|3930.8|3924.8|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726108370000|2024-09-12 02:32:50|3930.9|3924.9|3931.3|3925.3|3931.3|3925.3|3930.8|3924.8|0
1726108380000|2024-09-12 02:33:00|3931.8|3925.8|3931.4|3925.4|3931.8|3925.8|3931.3|3925.3|0
1726108400000|2024-09-12 02:33:20|3930.9|3924.9|3931.8|3925.8|3931.8|3925.8|3930.9|3924.9|0
1726108410000|2024-09-12 02:33:30|3931.4|3925.4|3931.4|3925.4|3931.8|3925.8|3931.4|3925.4|0
1726108420000|2024-09-12 02:33:40|3931.8|3925.8|3932.8|3926.8|3932.8|3926.8|3931.8|3925.8|1
1726108440000|2024-09-12 02:34:00|3932.4|3926.4|3931.8|3925.8|3932.4|3926.4|3931.4|3925.4|0
1726108450000|2024-09-12 02:34:10|3931.4|3925.4|3931.8|3925.8|3931.8|3925.8|3931.4|3925.4|0
1726108460000|2024-09-12 02:34:20|3932.3|3926.3|3931.4|3925.4|3932.3|3926.3|3931.4|3925.4|1
1726108470000|2024-09-12 02:34:30|3931.8|3925.8|3932.8|3926.8|3932.8|3926.8|3931.8|3925.8|1
1726108480000|2024-09-12 02:34:40|3932.4|3926.4|3931.4|3925.4|3932.4|3926.4|3931.3|3925.3|5
1726108490000|2024-09-12 02:34:50|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.4|3925.4|0
1726108500000|2024-09-12 02:35:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.3|3925.3|0
1726108510000|2024-09-12 02:35:10|3931.3|3925.3|3930.8|3924.8|3931.3|3925.3|3930.8|3924.8|1
1726108520000|2024-09-12 02:35:20|3930.9|3924.9|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726108530000|2024-09-12 02:35:30|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.8|3924.8|0
1726108540000|2024-09-12 02:35:40|3930.8|3924.8|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726108550000|2024-09-12 02:35:50|3930.9|3924.9|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726108560000|2024-09-12 02:36:00|3930.9|3924.9|3930.8|3924.8|3931.4|3925.4|3930.8|3924.8|0
1726108570000|2024-09-12 02:36:10|3930.9|3924.9|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726108580000|2024-09-12 02:36:20|3930.9|3924.9|3931.3|3925.3|3931.3|3925.3|3930.8|3924.8|0
1726108610000|2024-09-12 02:36:50|3930.4|3924.4|3930.8|3924.8|3930.8|3924.8|3930.4|3924.4|1
1726108620000|2024-09-12 02:37:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.3|3924.3|3
1726108630000|2024-09-12 02:37:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3
1726108640000|2024-09-12 02:37:20|3930.4|3924.4|3929.8|3923.8|3930.4|3924.4|3929.8|3923.8|0
1726108660000|2024-09-12 02:37:40|3929|3923|3928.8|3922.8|3929|3923|3928.8|3922.8|0
1726108680000|2024-09-12 02:38:00|3928.4|3922.4|3928.3|3922.3|3928.4|3922.4|3928.3|3922.3|0
1726108690000|2024-09-12 02:38:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|9
1726108700000|2024-09-12 02:38:20|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1726108710000|2024-09-12 02:38:30|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|0
1726108740000|2024-09-12 02:39:00|3927.3|3921.3|3923.8|3917.8|3927.3|3921.3|3923.8|3917.8|12
1726108750000|2024-09-12 02:39:10|3923.4|3917.4|3923.8|3917.8|3923.8|3917.8|3923.3|3917.3|5
1726108760000|2024-09-12 02:39:20|3923.4|3917.4|3922.9|3916.9|3923.8|3917.8|3922.9|3916.9|3
1726108770000|2024-09-12 02:39:30|3923.4|3917.4|3923.8|3917.8|3923.8|3917.8|3922.9|3916.9|1
1726108780000|2024-09-12 02:39:40|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|3922.8|3916.8|0
1726108790000|2024-09-12 02:39:50|3922.9|3916.9|3921.9|3915.9|3923.3|3917.3|3921.8|3915.8|1
1726108800000|2024-09-12 02:40:00|3922.4|3916.4|3922.4|3916.4|3922.8|3916.8|3921.9|3915.9|1
1726108810000|2024-09-12 02:40:10|3922|3916|3922|3916|3922.4|3916.4|3921.9|3915.9|0
1726108820000|2024-09-12 02:40:20|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|0
1726108830000|2024-09-12 02:40:30|3922.5|3916.5|3922.9|3916.9|3922.9|3916.9|3922.5|3916.5|2
1726108840000|2024-09-12 02:40:40|3922.8|3916.8|3923.4|3917.4|3923.4|3917.4|3922.8|3916.8|1
1726108850000|2024-09-12 02:40:50|3923.3|3917.3|3922.8|3916.8|3923.8|3917.8|3922.8|3916.8|1
1726108860000|2024-09-12 02:41:00|3922.4|3916.4|3922.9|3916.9|3923|3917|3922.4|3916.4|1
1726108870000|2024-09-12 02:41:10|3922.8|3916.8|3922.8|3916.8|3922.9|3916.9|3922.8|3916.8|0
1726108890000|2024-09-12 02:41:30|3922|3916|3921.4|3915.4|3922|3916|3921.4|3915.4|0
1726108900000|2024-09-12 02:41:40|||||||||1
1726108910000|2024-09-12 02:41:50|3921.9|3915.9|3922|3916|3922|3916|3921.9|3915.9|6
1726108920000|2024-09-12 02:42:00|3921.9|3915.9|3921.9|3915.9|3922|3916|3921.9|3915.9|0
1726108930000|2024-09-12 02:42:10|3922|3916|3922.9|3916.9|3923.2|3917.2|3922|3916|4
1726108940000|2024-09-12 02:42:20|3922.8|3916.8|3923.9|3917.9|3923.9|3917.9|3922.8|3916.8|1
1726108960000|2024-09-12 02:42:40|3923.8|3917.8|3923.9|3917.9|3923.9|3917.9|3923.8|3917.8|0
1726108970000|2024-09-12 02:42:50|3924.3|3918.3|3924.4|3918.4|3924.4|3918.4|3924.3|3918.3|0
1726108980000|2024-09-12 02:43:00|3923.6|3917.6|3922.9|3916.9|3923.9|3917.9|3922.8|3916.8|4
1726108990000|2024-09-12 02:43:10|3923.4|3917.4|3921.9|3915.9|3923.4|3917.4|3921.9|3915.9|0
1726109000000|2024-09-12 02:43:20|3922.4|3916.4|3923.4|3917.4|3923.4|3917.4|3922.4|3916.4|0
1726109010000|2024-09-12 02:43:30|3923.8|3917.8|3923.4|3917.4|3923.8|3917.8|3923.4|3917.4|0
1726109020000|2024-09-12 02:43:40|3922.9|3916.9|3922.8|3916.8|3922.9|3916.9|3922.8|3916.8|2
1726109030000|2024-09-12 02:43:50|3922.9|3916.9|3922.8|3916.8|3922.9|3916.9|3922.4|3916.4|0
1726109040000|2024-09-12 02:44:00|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.4|3915.4|1
1726109050000|2024-09-12 02:44:10|3921.8|3915.8|3920.4|3914.4|3921.9|3915.9|3919.8|3913.8|15
1726109060000|2024-09-12 02:44:20|3920.3|3914.3|3920.8|3914.8|3920.9|3914.9|3920.3|3914.3|5
1726109070000|2024-09-12 02:44:30|3920.4|3914.4|3920.9|3914.9|3921.4|3915.4|3919.9|3913.9|2
1726109080000|2024-09-12 02:44:40|3921|3915|3920.4|3914.4|3921|3915|3920.4|3914.4|1
1726109090000|2024-09-12 02:44:50|3920.3|3914.3|3920.3|3914.3|3920.4|3914.4|3920.3|3914.3|0
1726109100000|2024-09-12 02:45:00|3919.9|3913.9|3920.8|3914.8|3920.8|3914.8|3919.4|3913.4|6
1726109110000|2024-09-12 02:45:10|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|0
1726109120000|2024-09-12 02:45:20|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|2
1726109130000|2024-09-12 02:45:30|3922.3|3916.3|3922.9|3916.9|3922.9|3916.9|3922.3|3916.3|1
1726109140000|2024-09-12 02:45:40|3922|3916|3922.8|3916.8|3922.9|3916.9|3921.4|3915.4|6
1726109150000|2024-09-12 02:45:50|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|2
1726109160000|2024-09-12 02:46:00|3921.8|3915.8|3922.9|3916.9|3922.9|3916.9|3921|3915|0
1726109170000|2024-09-12 02:46:10|3922.8|3916.8|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|0
1726109180000|2024-09-12 02:46:20|3923|3917|3922.9|3916.9|3923|3917|3922.9|3916.9|0
1726109190000|2024-09-12 02:46:30|3922.8|3916.8|3921.9|3915.9|3922.8|3916.8|3921.8|3915.8|0
1726109200000|2024-09-12 02:46:40|3921.8|3915.8|3922.4|3916.4|3922.8|3916.8|3920.9|3914.9|4
1726109210000|2024-09-12 02:46:50|3922|3916|3921.9|3915.9|3922.8|3916.8|3921.8|3915.8|2
1726109220000|2024-09-12 02:47:00|3922.3|3916.3|3922.4|3916.4|3922.4|3916.4|3921.8|3915.8|1
1726109230000|2024-09-12 02:47:10|3922|3916|3922.4|3916.4|3922.4|3916.4|3921.8|3915.8|0
1726109240000|2024-09-12 02:47:20|3921.9|3915.9|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|1
1726109250000|2024-09-12 02:47:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922|3916|0
1726109260000|2024-09-12 02:47:40|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.8|3915.8|2
1726109270000|2024-09-12 02:47:50|3921.8|3915.8|3921.3|3915.3|3921.9|3915.9|3921.3|3915.3|1
1726109280000|2024-09-12 02:48:00|3921.4|3915.4|3921.8|3915.8|3921.9|3915.9|3921.3|3915.3|3
1726109290000|2024-09-12 02:48:10|3922|3916|3922.8|3916.8|3922.9|3916.9|3922|3916|1
1726109300000|2024-09-12 02:48:20|3922.4|3916.4|3923.3|3917.3|3923.4|3917.4|3922.4|3916.4|0
1726109310000|2024-09-12 02:48:30|3923.4|3917.4|3924.8|3918.8|3924.8|3918.8|3923.4|3917.4|2
1726109320000|2024-09-12 02:48:40|3924.4|3918.4|3923.8|3917.8|3924.8|3918.8|3923.8|3917.8|2
1726109330000|2024-09-12 02:48:50|3923.4|3917.4|3922.9|3916.9|3923.8|3917.8|3922.8|3916.8|1
1726109340000|2024-09-12 02:49:00|3922.1|3916.1|3921.8|3915.8|3922.1|3916.1|3921.5|3915.5|3
1726109350000|2024-09-12 02:49:10|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|0
1726109360000|2024-09-12 02:49:20|3922|3916|3921.9|3915.9|3922|3916|3921.9|3915.9|1
1726109370000|2024-09-12 02:49:30|3921.8|3915.8|3921.9|3915.9|3921.9|3915.9|3921.4|3915.4|0
1726109380000|2024-09-12 02:49:40|3922|3916|3922|3916|3922.4|3916.4|3922|3916|0
1726109390000|2024-09-12 02:49:50|3921.9|3915.9|3922.9|3916.9|3922.9|3916.9|3921.9|3915.9|0
1726109400000|2024-09-12 02:50:00|3922.8|3916.8|3923|3917|3923.4|3917.4|3922.8|3916.8|0
1726109410000|2024-09-12 02:50:10|3922.9|3916.9|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|0
1726109420000|2024-09-12 02:50:20|3922.8|3916.8|3923.4|3917.4|3923.4|3917.4|3922.4|3916.4|1
1726109430000|2024-09-12 02:50:30|3923|3917|3922.9|3916.9|3923|3917|3922.9|3916.9|0
1726109440000|2024-09-12 02:50:40|3924.9|3918.9|3924.8|3918.8|3924.9|3918.9|3924.8|3918.8|26
1726109450000|2024-09-12 02:50:50|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.8|3917.8|0
1726109460000|2024-09-12 02:51:00|3923.8|3917.8|3923.9|3917.9|3924.4|3918.4|3923.8|3917.8|0
1726109470000|2024-09-12 02:51:10|3924.3|3918.3|3923.8|3917.8|3924.4|3918.4|3923|3917|0
1726109480000|2024-09-12 02:51:20|3923.9|3917.9|3924.4|3918.4|3924.4|3918.4|3923.9|3917.9|0
1726109490000|2024-09-12 02:51:30|3923.9|3917.9|3923.9|3917.9|3924.3|3918.3|3923.9|3917.9|0
1726109500000|2024-09-12 02:51:40|3924.3|3918.3|3923.8|3917.8|3924.4|3918.4|3923.8|3917.8|0
1726109510000|2024-09-12 02:51:50|3923.9|3917.9|3923.8|3917.8|3923.9|3917.9|3923.4|3917.4|1
1726109520000|2024-09-12 02:52:00|3923.9|3917.9|3923.8|3917.8|3923.9|3917.9|3923.3|3917.3|0
1726109530000|2024-09-12 02:52:10|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.8|3916.8|2
1726109540000|2024-09-12 02:52:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1726109550000|2024-09-12 02:52:30|3923.8|3917.8|3924.4|3918.4|3924.4|3918.4|3923.8|3917.8|2
1726109560000|2024-09-12 02:52:40|3923.9|3917.9|3923.8|3917.8|3924.8|3918.8|3923.8|3917.8|2
1726109570000|2024-09-12 02:52:50|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.8|3917.8|0
1726109580000|2024-09-12 02:53:00|3924.3|3918.3|3924.9|3918.9|3925.4|3919.4|3924.3|3918.3|1
1726109590000|2024-09-12 02:53:10|3924.8|3918.8|3925.9|3919.9|3925.9|3919.9|3924.8|3918.8|0
1726109600000|2024-09-12 02:53:20|3925.8|3919.8|3924.9|3918.9|3925.8|3919.8|3924.9|3918.9|0
1726109610000|2024-09-12 02:53:30|3925|3919|3925.9|3919.9|3925.9|3919.9|3924.9|3918.9|0
1726109620000|2024-09-12 02:53:40|3925.8|3919.8|3926.4|3920.4|3926.8|3920.8|3925.8|3919.8|0
1726109630000|2024-09-12 02:53:50|3926.8|3920.8|3926.9|3920.9|3927|3921|3926.4|3920.4|0
1726109640000|2024-09-12 02:54:00|3926.8|3920.8|3926|3920|3926.8|3920.8|3925.9|3919.9|0
1726109650000|2024-09-12 02:54:10|3925.9|3919.9|3924.4|3918.4|3925.9|3919.9|3924.4|3918.4|0
1726109660000|2024-09-12 02:54:20|3924.8|3918.8|3924.8|3918.8|3924.9|3918.9|3924.8|3918.8|2
1726109670000|2024-09-12 02:54:30|3924.9|3918.9|3924.9|3918.9|3925|3919|3924.9|3918.9|0
1726109680000|2024-09-12 02:54:40|3925|3919|3924.9|3918.9|3925.8|3919.8|3924.9|3918.9|0
1726109690000|2024-09-12 02:54:50|3925|3919|3924.4|3918.4|3925|3919|3924.4|3918.4|0
1726109700000|2024-09-12 02:55:00|3924.9|3918.9|3924.9|3918.9|3925|3919|3924.9|3918.9|1
1726109710000|2024-09-12 02:55:10|3925|3919|3925.4|3919.4|3925.4|3919.4|3924.9|3918.9|0
1726109720000|2024-09-12 02:55:20|3925|3919|3926|3920|3926|3920|3924.9|3918.9|2
1726109730000|2024-09-12 02:55:30|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|0
1726109740000|2024-09-12 02:55:40|3926|3920|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|0
1726109750000|2024-09-12 02:55:50|3926.8|3920.8|3926.4|3920.4|3926.8|3920.8|3926.4|3920.4|0
1726109760000|2024-09-12 02:56:00|3927|3921|3926.9|3920.9|3927.9|3921.9|3926.9|3920.9|1
1726109770000|2024-09-12 02:56:10|3926.4|3920.4|3926.3|3920.3|3927.4|3921.4|3926.3|3920.3|1
1726109780000|2024-09-12 02:56:20|3925.8|3919.8|3925.9|3919.9|3925.9|3919.9|3924.9|3918.9|0
1726109790000|2024-09-12 02:56:30|3925.8|3919.8|3925.9|3919.9|3926.4|3920.4|3925.8|3919.8|0
1726109800000|2024-09-12 02:56:40|3925.8|3919.8|3925.4|3919.4|3925.8|3919.8|3925.4|3919.4|0
1726109810000|2024-09-12 02:56:50|3925.8|3919.8|3926.4|3920.4|3926.8|3920.8|3925.8|3919.8|0
1726109820000|2024-09-12 02:57:00|3926.8|3920.8|3926.9|3920.9|3926.9|3920.9|3926.8|3920.8|0
1726109830000|2024-09-12 02:57:10|3927|3921|3927.9|3921.9|3927.9|3921.9|3927|3921|0
1726109840000|2024-09-12 02:57:20|3927.8|3921.8|3927.8|3921.8|3927.9|3921.9|3927.4|3921.4|0
1726109850000|2024-09-12 02:57:30|3927.4|3921.4|3926.9|3920.9|3927.4|3921.4|3926.9|3920.9|1
1726109860000|2024-09-12 02:57:40|3927|3921|3926.9|3920.9|3927.4|3921.4|3926.9|3920.9|0
1726109870000|2024-09-12 02:57:50|3927.4|3921.4|3928|3922|3928|3922|3927.4|3921.4|0
1726109880000|2024-09-12 02:58:00|3928.4|3922.4|3928.4|3922.4|3928.9|3922.9|3928|3922|1
1726109890000|2024-09-12 02:58:10|3928.8|3922.8|3928|3922|3928.9|3922.9|3928|3922|0
1726109900000|2024-09-12 02:58:20|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1726109910000|2024-09-12 02:58:30|3928|3922|3928.4|3922.4|3928.4|3922.4|3928|3922|0
1726109920000|2024-09-12 02:58:40|3928|3922|3928.4|3922.4|3928.4|3922.4|3928|3922|0
1726109930000|2024-09-12 02:58:50|3928|3922|3928|3922|3928|3922|3928|3922|0
1726109940000|2024-09-12 02:59:00|3928.4|3922.4|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|0
1726109950000|2024-09-12 02:59:10|3929|3923|3928.8|3922.8|3929|3923|3928.4|3922.4|0
1726109960000|2024-09-12 02:59:20|3928.9|3922.9|3928|3922|3928.9|3922.9|3928|3922|0
1726109970000|2024-09-12 02:59:30|3928.4|3922.4|3929.4|3923.4|3929.4|3923.4|3928|3922|1
1726109980000|2024-09-12 02:59:40|3929.8|3923.8|3930|3924|3930.4|3924.4|3929.8|3923.8|0
1726109990000|2024-09-12 02:59:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726110000000|2024-09-12 03:00:00|3930|3924|3930.9|3924.9|3930.9|3924.9|3930|3924|1
1726110010000|2024-09-12 03:00:10|3931|3925|3931.4|3925.4|3932|3926|3930.9|3924.9|3
1726110020000|2024-09-12 03:00:20|3931.8|3925.8|3931.9|3925.9|3932|3926|3931.8|3925.8|0
1726110030000|2024-09-12 03:00:30|3931.4|3925.4|3930.9|3924.9|3931.8|3925.8|3930.9|3924.9|1
1726110040000|2024-09-12 03:00:40|3930.5|3924.5|3930|3924|3930.5|3924.5|3929.9|3923.9|0
1726110050000|2024-09-12 03:00:50|3929.5|3923.5|3929|3923|3929.5|3923.5|3928.9|3922.9|10
1726110060000|2024-09-12 03:01:00|3930|3924|3931.8|3925.8|3931.8|3925.8|3929.9|3923.9|21
1726110070000|2024-09-12 03:01:10|3931.4|3925.4|3933.4|3927.4|3933.4|3927.4|3931.4|3925.4|13
1726110090000|2024-09-12 03:01:30|3934.3|3928.3|3932.8|3926.8|3934.3|3928.3|3932.8|3926.8|2
1726110100000|2024-09-12 03:01:40|3932.9|3926.9|3932.8|3926.8|3933|3927|3932.8|3926.8|0
1726110110000|2024-09-12 03:01:50|3932.4|3926.4|3931.9|3925.9|3932.4|3926.4|3931.8|3925.8|3
1726110120000|2024-09-12 03:02:00|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|0
1726110130000|2024-09-12 03:02:10|3931.3|3925.3|3932.9|3926.9|3932.9|3926.9|3930.4|3924.4|6
1726110140000|2024-09-12 03:02:20|3933.3|3927.3|3933.4|3927.4|3933.4|3927.4|3933|3927|1
1726110150000|2024-09-12 03:02:30|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3933.5|3927.5|8
1726110160000|2024-09-12 03:02:40|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1726110170000|2024-09-12 03:02:50|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|2
1726110180000|2024-09-12 03:03:00|3931.9|3925.9|3931.3|3925.3|3931.9|3925.9|3931.3|3925.3|0
1726110190000|2024-09-12 03:03:10|3931.4|3925.4|3931.8|3925.8|3932.3|3926.3|3931.4|3925.4|1
1726110200000|2024-09-12 03:03:20|3930.9|3924.9|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|1
1726110210000|2024-09-12 03:03:30|3931.3|3925.3|3933.4|3927.4|3933.4|3927.4|3931.3|3925.3|4
1726110220000|2024-09-12 03:03:40|3934.4|3928.4|3932.8|3926.8|3934.4|3928.4|3932.8|3926.8|13
1726110230000|2024-09-12 03:03:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726110240000|2024-09-12 03:04:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|4
1726110250000|2024-09-12 03:04:10|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1726110260000|2024-09-12 03:04:20|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726110270000|2024-09-12 03:04:30|3933|3927|3933|3927|3933|3927|3933|3927|0
1726110290000|2024-09-12 03:04:50|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726110300000|2024-09-12 03:05:00|3932.8|3926.8|3934.4|3928.4|3934.4|3928.4|3932.8|3926.8|3
1726110320000|2024-09-12 03:05:20|3935.3|3929.3|3934.9|3928.9|3935.3|3929.3|3934.9|3928.9|4
1726110330000|2024-09-12 03:05:30|3934.8|3928.8|3934.9|3928.9|3934.9|3928.9|3934.8|3928.8|0
1726110340000|2024-09-12 03:05:40|3935.3|3929.3|3934.9|3928.9|3935.3|3929.3|3934.9|3928.9|1
1726110350000|2024-09-12 03:05:50|3935|3929|3935|3929|3935|3929|3935|3929|0
1726110360000|2024-09-12 03:06:00|3934.9|3928.9|3937.3|3931.3|3937.4|3931.4|3934.9|3928.9|1
1726110380000|2024-09-12 03:06:20|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|1
1726110390000|2024-09-12 03:06:30|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1726110420000|2024-09-12 03:07:00|3936.5|3930.5|3937.3|3931.3|3937.3|3931.3|3936.5|3930.5|6
1726110430000|2024-09-12 03:07:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1726110450000|2024-09-12 03:07:30|3938.3|3932.3|3937.9|3931.9|3938.9|3932.9|3937.9|3931.9|3
1726110460000|2024-09-12 03:07:40|3937.5|3931.5|3937.8|3931.8|3937.9|3931.9|3937.5|3931.5|1
1726110470000|2024-09-12 03:07:50|3937.9|3931.9|3937.8|3931.8|3938.4|3932.4|3937.8|3931.8|0
1726110480000|2024-09-12 03:08:00|3937.9|3931.9|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|0
1726110490000|2024-09-12 03:08:10|3938.3|3932.3|3937.9|3931.9|3938.3|3932.3|3937.9|3931.9|0
1726110500000|2024-09-12 03:08:20|3937.8|3931.8|3939.4|3933.4|3939.4|3933.4|3937.8|3931.8|5
1726110510000|2024-09-12 03:08:30|||||||||2
1726110520000|2024-09-12 03:08:40|3939|3933|3939.4|3933.4|3939.4|3933.4|3939|3933|4
1726110530000|2024-09-12 03:08:50|3939.9|3933.9|3940.3|3934.3|3940.3|3934.3|3939.9|3933.9|4
1726110540000|2024-09-12 03:09:00|3939.9|3933.9|3939|3933|3939.9|3933.9|3938.9|3932.9|2
1726110550000|2024-09-12 03:09:10|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1726110560000|2024-09-12 03:09:20|3940.3|3934.3|3940.4|3934.4|3940.5|3934.5|3940.3|3934.3|0
1726110580000|2024-09-12 03:09:40|||||||||4
1726110590000|2024-09-12 03:09:50|3940.8|3934.8|3940.9|3934.9|3940.9|3934.9|3940.8|3934.8|1
1726110600000|2024-09-12 03:10:00|3941.4|3935.4|3941.3|3935.3|3941.4|3935.4|3941.3|3935.3|0
1726110610000|2024-09-12 03:10:10|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1726110620000|2024-09-12 03:10:20|3941|3935|3940.9|3934.9|3941|3935|3940.8|3934.8|1
1726110630000|2024-09-12 03:10:30|3940.5|3934.5|3937.9|3931.9|3940.5|3934.5|3937.9|3931.9|1
1726110640000|2024-09-12 03:10:40|3937.4|3931.4|3937.3|3931.3|3937.4|3931.4|3937.3|3931.3|0
1726110650000|2024-09-12 03:10:50|3937.4|3931.4|3939.3|3933.3|3939.4|3933.4|3937.4|3931.4|2
1726110660000|2024-09-12 03:11:00|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1726110670000|2024-09-12 03:11:10|3939|3933|3938.9|3932.9|3939|3933|3938.9|3932.9|0
1726110680000|2024-09-12 03:11:20|3939|3933|3938.9|3932.9|3939|3933|3938.9|3932.9|0
1726110690000|2024-09-12 03:11:30|3938.8|3932.8|3939.8|3933.8|3939.8|3933.8|3938.8|3932.8|0
1726110700000|2024-09-12 03:11:40|3939.3|3933.3|3938.8|3932.8|3939.3|3933.3|3938.8|3932.8|1
1726110720000|2024-09-12 03:12:00|3938.9|3932.9|3938.8|3932.8|3938.9|3932.9|3938.8|3932.8|0
1726110730000|2024-09-12 03:12:10|3939.4|3933.4|3939.3|3933.3|3939.4|3933.4|3939.3|3933.3|10
1726110740000|2024-09-12 03:12:20|3939.4|3933.4|3939.8|3933.8|3939.8|3933.8|3939.4|3933.4|2
1726110750000|2024-09-12 03:12:30|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1726110760000|2024-09-12 03:12:40|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|0
1726110780000|2024-09-12 03:13:00|3939.9|3933.9|3940.3|3934.3|3940.8|3934.8|3939.9|3933.9|0
1726110790000|2024-09-12 03:13:10|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|0
1726110810000|2024-09-12 03:13:30|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.8|3932.8|0
1726110820000|2024-09-12 03:13:40|3938.8|3932.8|3938.9|3932.9|3938.9|3932.9|3938.8|3932.8|0
1726110840000|2024-09-12 03:14:00|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|0
1726110850000|2024-09-12 03:14:10|3938.8|3932.8|3937.8|3931.8|3939.8|3933.8|3937.8|3931.8|1
1726110880000|2024-09-12 03:14:40|3937.4|3931.4|3936.8|3930.8|3937.4|3931.4|3936.8|3930.8|0
1726110900000|2024-09-12 03:15:00|3936.9|3930.9|3935.9|3929.9|3937.4|3931.4|3935.9|3929.9|0
1726110910000|2024-09-12 03:15:10|3936.4|3930.4|3936.3|3930.3|3936.4|3930.4|3935.9|3929.9|0
1726110920000|2024-09-12 03:15:20|3935.9|3929.9|3936.3|3930.3|3936.3|3930.3|3935.9|3929.9|0
1726110930000|2024-09-12 03:15:30|3935.9|3929.9|3937.9|3931.9|3937.9|3931.9|3935.9|3929.9|4
1726110940000|2024-09-12 03:15:40|3937.8|3931.8|3938.3|3932.3|3938.3|3932.3|3937.8|3931.8|1
1726110950000|2024-09-12 03:15:50|3938.4|3932.4|3937.8|3931.8|3938.8|3932.8|3937.8|3931.8|2
1726110960000|2024-09-12 03:16:00|3938.3|3932.3|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|1
1726110970000|2024-09-12 03:16:10|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|0
1726110980000|2024-09-12 03:16:20|3937|3931|3935.9|3929.9|3937|3931|3935.9|3929.9|1
1726110990000|2024-09-12 03:16:30|3935.4|3929.4|3934.8|3928.8|3935.4|3929.4|3934.8|3928.8|0
1726111000000|2024-09-12 03:16:40|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.8|3928.8|0
1726111010000|2024-09-12 03:16:50|3935|3929|3934.9|3928.9|3935|3929|3934.9|3928.9|0
1726111030000|2024-09-12 03:17:10|3935|3929|3935|3929|3935|3929|3935|3929|0
1726111040000|2024-09-12 03:17:20|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|0
1726111050000|2024-09-12 03:17:30|3936.3|3930.3|3936.8|3930.8|3936.8|3930.8|3936.3|3930.3|4
1726111060000|2024-09-12 03:17:40|3936.9|3930.9|3936.4|3930.4|3936.9|3930.9|3936.4|3930.4|0
1726111070000|2024-09-12 03:17:50|3936.9|3930.9|3937.8|3931.8|3937.8|3931.8|3936.9|3930.9|1
1726111080000|2024-09-12 03:18:00|3937.9|3931.9|3937.8|3931.8|3937.9|3931.9|3937.3|3931.3|0
1726111090000|2024-09-12 03:18:10|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1726111100000|2024-09-12 03:18:20|3937.8|3931.8|3936.8|3930.8|3937.8|3931.8|3936.8|3930.8|2
1726111110000|2024-09-12 03:18:30|3936.4|3930.4|3936.9|3930.9|3936.9|3930.9|3935.9|3929.9|0
1726111120000|2024-09-12 03:18:40|3937.4|3931.4|3936.9|3930.9|3937.4|3931.4|3936.9|3930.9|0
1726111130000|2024-09-12 03:18:50|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1726111140000|2024-09-12 03:19:00|3936.9|3930.9|3936.8|3930.8|3937.4|3931.4|3936.8|3930.8|1
1726111150000|2024-09-12 03:19:10|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.8|3930.8|0
1726111160000|2024-09-12 03:19:20|3937|3931|3938.3|3932.3|3938.4|3932.4|3936.9|3930.9|1
1726111170000|2024-09-12 03:19:30|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726111180000|2024-09-12 03:19:40|3938.9|3932.9|3938.8|3932.8|3938.9|3932.9|3938.8|3932.8|1
1726111190000|2024-09-12 03:19:50|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.8|3932.8|0
1726111200000|2024-09-12 03:20:00|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.3|3932.3|0
1726111210000|2024-09-12 03:20:10|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|0
1726111220000|2024-09-12 03:20:20|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1726111240000|2024-09-12 03:20:40|3938.3|3932.3|3937.9|3931.9|3938.3|3932.3|3937.9|3931.9|0
1726111250000|2024-09-12 03:20:50|3938|3932|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|0
1726111260000|2024-09-12 03:21:00|3938.8|3932.8|3938.9|3932.9|3938.9|3932.9|3938.8|3932.8|0
1726111270000|2024-09-12 03:21:10|3939.3|3933.3|3938.9|3932.9|3939.8|3933.8|3938.8|3932.8|1
1726111290000|2024-09-12 03:21:30|3938.8|3932.8|3937.9|3931.9|3938.8|3932.8|3937.9|3931.9|0
1726111300000|2024-09-12 03:21:40|3938.4|3932.4|3938.8|3932.8|3938.8|3932.8|3938.4|3932.4|0
1726111310000|2024-09-12 03:21:50|3937.9|3931.9|3937.9|3931.9|3938|3932|3937.9|3931.9|0
1726111320000|2024-09-12 03:22:00|3938|3932|3937.8|3931.8|3938|3932|3937.8|3931.8|0
1726111330000|2024-09-12 03:22:10|3937.9|3931.9|3936.9|3930.9|3937.9|3931.9|3936.9|3930.9|0
1726111340000|2024-09-12 03:22:20|3936.8|3930.8|3936.9|3930.9|3936.9|3930.9|3936.8|3930.8|1
1726111350000|2024-09-12 03:22:30|3936.8|3930.8|3936.8|3930.8|3936.9|3930.9|3936.8|3930.8|0
1726111360000|2024-09-12 03:22:40|3935.9|3929.9|3936.3|3930.3|3936.4|3930.4|3935.9|3929.9|0
1726111370000|2024-09-12 03:22:50|3935.9|3929.9|3936.4|3930.4|3936.4|3930.4|3935.9|3929.9|0
1726111390000|2024-09-12 03:23:10|3936.3|3930.3|3935.9|3929.9|3936.3|3930.3|3935.9|3929.9|0
1726111400000|2024-09-12 03:23:20|3936.3|3930.3|3936.4|3930.4|3936.4|3930.4|3936.3|3930.3|0
1726111410000|2024-09-12 03:23:30|3936|3930|3935.9|3929.9|3936.4|3930.4|3935.9|3929.9|0
1726111420000|2024-09-12 03:23:40|3936.4|3930.4|3936.3|3930.3|3936.4|3930.4|3936.3|3930.3|0
1726111430000|2024-09-12 03:23:50|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1726111450000|2024-09-12 03:24:10|3936.8|3930.8|3937.8|3931.8|3937.8|3931.8|3936.8|3930.8|1
1726111460000|2024-09-12 03:24:20|3937.3|3931.3|3936.9|3930.9|3937.3|3931.3|3936.9|3930.9|0
1726111480000|2024-09-12 03:24:40|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1726111490000|2024-09-12 03:24:50|3936.9|3930.9|3936.9|3930.9|3937.3|3931.3|3936.9|3930.9|0
1726111500000|2024-09-12 03:25:00|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3936.9|3930.9|0
1726111510000|2024-09-12 03:25:10|3936.9|3930.9|3936.8|3930.8|3936.9|3930.9|3935.9|3929.9|0
1726111520000|2024-09-12 03:25:20|3937.3|3931.3|3937.8|3931.8|3937.8|3931.8|3936.8|3930.8|0
1726111540000|2024-09-12 03:25:40|3937.9|3931.9|3937.8|3931.8|3937.9|3931.9|3937.8|3931.8|0
1726111550000|2024-09-12 03:25:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1726111560000|2024-09-12 03:26:00|3938.3|3932.3|3938.8|3932.8|3938.9|3932.9|3938.3|3932.3|0
1726111580000|2024-09-12 03:26:20|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1726111590000|2024-09-12 03:26:30|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1726111620000|2024-09-12 03:27:00|3938.9|3932.9|3938.8|3932.8|3938.9|3932.9|3938.8|3932.8|0
1726111630000|2024-09-12 03:27:10|3939.3|3933.3|3938.9|3932.9|3939.3|3933.3|3938.9|3932.9|0
1726111640000|2024-09-12 03:27:20|3938.8|3932.8|3939.3|3933.3|3939.3|3933.3|3938.8|3932.8|0
1726111650000|2024-09-12 03:27:30|3938.9|3932.9|3938.8|3932.8|3939.3|3933.3|3938.8|3932.8|0
1726111660000|2024-09-12 03:27:40|3938.3|3932.3|3938.3|3932.3|3938.8|3932.8|3938.3|3932.3|0
1726111680000|2024-09-12 03:28:00|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1726111720000|2024-09-12 03:28:40|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3937.8|3931.8|1
1726111730000|2024-09-12 03:28:50|3937.9|3931.9|3938.3|3932.3|3938.3|3932.3|3937.9|3931.9|0
1726111740000|2024-09-12 03:29:00|3937.9|3931.9|3938.8|3932.8|3938.8|3932.8|3937.9|3931.9|0
1726111750000|2024-09-12 03:29:10|3938.3|3932.3|3938.9|3932.9|3938.9|3932.9|3938.3|3932.3|0
1726111760000|2024-09-12 03:29:20|3939.3|3933.3|3938.8|3932.8|3939.8|3933.8|3938.8|3932.8|0
1726111770000|2024-09-12 03:29:30|3939.3|3933.3|3941.8|3935.8|3941.8|3935.8|3939.3|3933.3|4
1726111780000|2024-09-12 03:29:40|3940.9|3934.9|3941.3|3935.3|3941.8|3935.8|3940.8|3934.8|0
1726111790000|2024-09-12 03:29:50|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|0
1726111800000|2024-09-12 03:30:00|3941.3|3935.3|3940.9|3934.9|3941.3|3935.3|3940.9|3934.9|0
1726111810000|2024-09-12 03:30:10|3940.8|3934.8|3940.9|3934.9|3940.9|3934.9|3940.8|3934.8|0
1726111820000|2024-09-12 03:30:20|3940.3|3934.3|3940.3|3934.3|3940.8|3934.8|3940.3|3934.3|0
1726111830000|2024-09-12 03:30:30|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1726111840000|2024-09-12 03:30:40|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1726111850000|2024-09-12 03:30:50|3939.8|3933.8|3940.3|3934.3|3940.3|3934.3|3939.8|3933.8|1
1726111890000|2024-09-12 03:31:30|3940.4|3934.4|3940.4|3934.4|3940.8|3934.8|3940.4|3934.4|0
1726111900000|2024-09-12 03:31:40|3939.9|3933.9|3940.4|3934.4|3940.4|3934.4|3939.9|3933.9|0
1726111910000|2024-09-12 03:31:50|3940.8|3934.8|3940.4|3934.4|3940.8|3934.8|3940.4|3934.4|0
1726111930000|2024-09-12 03:32:10|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1726111940000|2024-09-12 03:32:20|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1726111950000|2024-09-12 03:32:30|3939.9|3933.9|3939.9|3933.9|3940.4|3934.4|3939.9|3933.9|1
1726111980000|2024-09-12 03:33:00|3940.4|3934.4|3939.9|3933.9|3940.4|3934.4|3939.9|3933.9|1
1726112000000|2024-09-12 03:33:20|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1726112030000|2024-09-12 03:33:50|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1726112070000|2024-09-12 03:34:30|3941.4|3935.4|3940.9|3934.9|3941.4|3935.4|3940.9|3934.9|0
1726112080000|2024-09-12 03:34:40|3941.4|3935.4|3940.9|3934.9|3941.4|3935.4|3940.9|3934.9|0
1726112100000|2024-09-12 03:35:00|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1726112140000|2024-09-12 03:35:40|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1726112150000|2024-09-12 03:35:50|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1726112170000|2024-09-12 03:36:10|3940.9|3934.9|3940.4|3934.4|3940.9|3934.9|3940.4|3934.4|0
1726112180000|2024-09-12 03:36:20|3940|3934|3940.4|3934.4|3940.4|3934.4|3940|3934|0
1726112210000|2024-09-12 03:36:50|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1726112290000|2024-09-12 03:38:10|3939.9|3933.9|3940.4|3934.4|3940.4|3934.4|3939.9|3933.9|0
1726112340000|2024-09-12 03:39:00|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1726112350000|2024-09-12 03:39:10|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1726112360000|2024-09-12 03:39:20|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1726112390000|2024-09-12 03:39:50|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|0
1726112430000|2024-09-12 03:40:30|3939.9|3933.9|3940.4|3934.4|3940.4|3934.4|3939.9|3933.9|0
1726112440000|2024-09-12 03:40:40|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1726112490000|2024-09-12 03:41:30|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1726112530000|2024-09-12 03:42:10|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3
1726112570000|2024-09-12 03:42:50|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1726112580000|2024-09-12 03:43:00|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1726112590000|2024-09-12 03:43:10|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1726112600000|2024-09-12 03:43:20|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726112610000|2024-09-12 03:43:30|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1726112630000|2024-09-12 03:43:50|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|0
1726112680000|2024-09-12 03:44:40|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|0
1726112700000|2024-09-12 03:45:00|3938.4|3932.4|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|1
1726112720000|2024-09-12 03:45:20|3938.4|3932.4|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|1
1726112750000|2024-09-12 03:45:50|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1726112770000|2024-09-12 03:46:10|3939.3|3933.3|3939.4|3933.4|3939.4|3933.4|3939.3|3933.3|0
1726112860000|2024-09-12 03:47:40|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|1
1726112870000|2024-09-12 03:47:50|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|0
1726112880000|2024-09-12 03:48:00|3939.3|3933.3|3939.4|3933.4|3939.4|3933.4|3939.3|3933.3|0
1726112890000|2024-09-12 03:48:10|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|3939.8|3933.8|0
1726112900000|2024-09-12 03:48:20|3940.2|3934.2|3940.4|3934.4|3940.4|3934.4|3940.2|3934.2|2
1726112910000|2024-09-12 03:48:30|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|4
1726112920000|2024-09-12 03:48:40|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|0
1726112940000|2024-09-12 03:49:00|3940.9|3934.9|3940.8|3934.8|3940.9|3934.9|3940.8|3934.8|0
1726112950000|2024-09-12 03:49:10|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1726112960000|2024-09-12 03:49:20|3941.3|3935.3|3940.9|3934.9|3941.3|3935.3|3940.9|3934.9|1
1726112970000|2024-09-12 03:49:30|||||||||1
1726112990000|2024-09-12 03:49:50|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1726113000000|2024-09-12 03:50:00|3940.9|3934.9|3940.8|3934.8|3940.9|3934.9|3940.8|3934.8|2
1726113010000|2024-09-12 03:50:10|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1726113040000|2024-09-12 03:50:40|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|0
1726113050000|2024-09-12 03:50:50|3940.4|3934.4|3939.4|3933.4|3940.4|3934.4|3939.4|3933.4|6
1726113060000|2024-09-12 03:51:00|||||||||2
1726113150000|2024-09-12 03:52:30|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1726113160000|2024-09-12 03:52:40|3938.8|3932.8|3937.9|3931.9|3938.8|3932.8|3937.9|3931.9|0
1726113220000|2024-09-12 03:53:40|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1726113240000|2024-09-12 03:54:00|3938.3|3932.3|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|0
1726113250000|2024-09-12 03:54:10|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|0
1726113270000|2024-09-12 03:54:30|3937.9|3931.9|3938.3|3932.3|3938.3|3932.3|3937.9|3931.9|0
1726113290000|2024-09-12 03:54:50|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726113320000|2024-09-12 03:55:20|3937.9|3931.9|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|0
1726113330000|2024-09-12 03:55:30|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726113350000|2024-09-12 03:55:50|||||||||1
1726113420000|2024-09-12 03:57:00|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|0
1726113470000|2024-09-12 03:57:50|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|1
1726113490000|2024-09-12 03:58:10|3937.9|3931.9|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|0
1726113520000|2024-09-12 03:58:40|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|1
1726113550000|2024-09-12 03:59:10|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|2
1726113560000|2024-09-12 03:59:20|3935.4|3929.4|3935.9|3929.9|3935.9|3929.9|3935.4|3929.4|8
1726113580000|2024-09-12 03:59:40|3935.5|3929.5|3935.4|3929.4|3935.5|3929.5|3935.4|3929.4|0
1726113640000|2024-09-12 04:00:40|||||||||1
1726113660000|2024-09-12 04:01:00|3935.1|3929.1|3932.9|3926.9|3935.1|3929.1|3932.9|3926.9|6
1726113670000|2024-09-12 04:01:10|3932.5|3926.5|3933.9|3927.9|3933.9|3927.9|3932.5|3926.5|1
1726113800000|2024-09-12 04:03:20|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3
1726113870000|2024-09-12 04:04:30|3935|3929|3934.9|3928.9|3935|3929|3934.9|3928.9|1
1726113980000|2024-09-12 04:06:20|3935|3929|3934|3928|3935|3929|3934|3928|9
1726114020000|2024-09-12 04:07:00|3933.6|3927.6|3934|3928|3934|3928|3933.6|3927.6|1
1726114050000|2024-09-12 04:07:30|3934.4|3928.4|3934.9|3928.9|3934.9|3928.9|3934.4|3928.4|1
1726114070000|2024-09-12 04:07:50|3935|3929|3935|3929|3935|3929|3935|3929|0
1726114080000|2024-09-12 04:08:00|3934.9|3928.9|3935.4|3929.4|3935.4|3929.4|3934.9|3928.9|0
1726114240000|2024-09-12 04:10:40|3934.4|3928.4|3934|3928|3934.4|3928.4|3934|3928|1
1726114250000|2024-09-12 04:10:50|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1726114400000|2024-09-12 04:13:20|3934.5|3928.5|3935|3929|3935|3929|3934.4|3928.4|1
1726114410000|2024-09-12 04:13:30|3934.9|3928.9|3935|3929|3935|3929|3934.9|3928.9|0
1726114420000|2024-09-12 04:13:40|3934.9|3928.9|3934.9|3928.9|3935|3929|3934.9|3928.9|0
1726114520000|2024-09-12 04:15:20|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1726114540000|2024-09-12 04:15:40|3934|3928|3934|3928|3934|3928|3934|3928|0
1726114630000|2024-09-12 04:17:10|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1726114780000|2024-09-12 04:19:40|3934|3928|3934|3928|3934|3928|3934|3928|0
1726114800000|2024-09-12 04:20:00|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726114850000|2024-09-12 04:20:50|3934.4|3928.4|3932.9|3926.9|3934.4|3928.4|3932.9|3926.9|1
1726114860000|2024-09-12 04:21:00|3932.4|3926.4|3932.9|3926.9|3933|3927|3932.4|3926.4|0
1726114870000|2024-09-12 04:21:10|3933|3927|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1726114880000|2024-09-12 04:21:20|3933|3927|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1726114900000|2024-09-12 04:21:40|3933|3927|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1726114910000|2024-09-12 04:21:50|3933|3927|3933|3927|3933|3927|3933|3927|0
1726114920000|2024-09-12 04:22:00|3932.9|3926.9|3933|3927|3933|3927|3932.9|3926.9|0
1726114940000|2024-09-12 04:22:20|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726115030000|2024-09-12 04:23:50|3932.5|3926.5|3932.4|3926.4|3932.5|3926.5|3932.4|3926.4|0
1726115050000|2024-09-12 04:24:10|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|4
1726115180000|2024-09-12 04:26:20|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726115260000|2024-09-12 04:27:40|3933|3927|3933.4|3927.4|3933.4|3927.4|3932.9|3926.9|0
1726115370000|2024-09-12 04:29:30|||||||||1
1726115530000|2024-09-12 04:32:10|||||||||9
1726115910000|2024-09-12 04:38:30|||||||||1
1726115970000|2024-09-12 04:39:30|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|2
1726116000000|2024-09-12 04:40:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726116080000|2024-09-12 04:41:20|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726116090000|2024-09-12 04:41:30|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1726116100000|2024-09-12 04:41:40|3932|3926|3931.9|3925.9|3932|3926|3931.9|3925.9|0
1726116120000|2024-09-12 04:42:00|3931.5|3925.5|3931.9|3925.9|3932|3926|3931.5|3925.5|2
1726116160000|2024-09-12 04:42:40|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726116180000|2024-09-12 04:43:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1726116190000|2024-09-12 04:43:10|3933|3927|3933|3927|3933|3927|3933|3927|2
1726116200000|2024-09-12 04:43:20|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726116230000|2024-09-12 04:43:50|3932.5|3926.5|3932.4|3926.4|3932.5|3926.5|3932.4|3926.4|0
1726116260000|2024-09-12 04:44:20|||||||||1
1726116350000|2024-09-12 04:45:50|3932.9|3926.9|3933.4|3927.4|3933.4|3927.4|3932.9|3926.9|0
1726116360000|2024-09-12 04:46:00|3933|3927|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1726116370000|2024-09-12 04:46:10|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726116440000|2024-09-12 04:47:20|3933|3927|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1726116460000|2024-09-12 04:47:40|3933.4|3927.4|3933.9|3927.9|3933.9|3927.9|3933.4|3927.4|0
1726116500000|2024-09-12 04:48:20|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726116520000|2024-09-12 04:48:40|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726116550000|2024-09-12 04:49:10|3934|3928|3934.4|3928.4|3934.4|3928.4|3934|3928|0
1726116900000|2024-09-12 04:55:00|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1726116930000|2024-09-12 04:55:30|3935.4|3929.4|3934.9|3928.9|3935.4|3929.4|3934.9|3928.9|1
1726116960000|2024-09-12 04:56:00|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|1
1726117070000|2024-09-12 04:57:50|3935.3|3929.3|3934.9|3928.9|3935.3|3929.3|3934.4|3928.4|5
1726117140000|2024-09-12 04:59:00|3934.4|3928.4|3934.9|3928.9|3934.9|3928.9|3934.4|3928.4|0
1726117180000|2024-09-12 04:59:40|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1726117190000|2024-09-12 04:59:50|3934|3928|3933.5|3927.5|3934|3928|3933.5|3927.5|2
1726117200000|2024-09-12 05:00:00|||||||||1
1726117230000|2024-09-12 05:00:30|3934.5|3928.5|3933.5|3927.5|3934.5|3928.5|3933.5|3927.5|4
1726117240000|2024-09-12 05:00:40|3933.4|3927.4|3933.5|3927.5|3933.5|3927.5|3933.4|3927.4|0
1726117250000|2024-09-12 05:00:50|3933.9|3927.9|3933.4|3927.4|3933.9|3927.9|3933.4|3927.4|0
1726117260000|2024-09-12 05:01:00|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1726117270000|2024-09-12 05:01:10|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726117280000|2024-09-12 05:01:20|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1726117290000|2024-09-12 05:01:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726117310000|2024-09-12 05:01:50|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.4|3926.4|1
1726117320000|2024-09-12 05:02:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|2
1726117330000|2024-09-12 05:02:10|3933|3927|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1726117470000|2024-09-12 05:04:30|3932.5|3926.5|3932.4|3926.4|3932.5|3926.5|3932.3|3926.3|0
1726117490000|2024-09-12 05:04:50|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|0
1726117510000|2024-09-12 05:05:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1726117580000|2024-09-12 05:06:20|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|0
1726117590000|2024-09-12 05:06:30|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1726117660000|2024-09-12 05:07:40|3933|3927|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1726117690000|2024-09-12 05:08:10|3932.5|3926.5|3932.9|3926.9|3932.9|3926.9|3932.5|3926.5|0
1726117740000|2024-09-12 05:09:00|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1726117770000|2024-09-12 05:09:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726117790000|2024-09-12 05:09:50|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3933.4|3927.4|1
1726117840000|2024-09-12 05:10:40|3934.3|3928.3|3933.9|3927.9|3934.3|3928.3|3933.9|3927.9|0
1726117920000|2024-09-12 05:12:00|3933.5|3927.5|3933.4|3927.4|3933.5|3927.5|3933.3|3927.3|0
1726118090000|2024-09-12 05:14:50|3933.5|3927.5|3933|3927|3933.5|3927.5|3933|3927|12
1726118100000|2024-09-12 05:15:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726118120000|2024-09-12 05:15:20|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726118140000|2024-09-12 05:15:40|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|1
1726118150000|2024-09-12 05:15:50|3932.4|3926.4|3932.5|3926.5|3932.5|3926.5|3932.4|3926.4|1
1726118220000|2024-09-12 05:17:00|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726118230000|2024-09-12 05:17:10|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|0
1726118260000|2024-09-12 05:17:40|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|2
1726118270000|2024-09-12 05:17:50|3932.8|3926.8|3932.9|3926.9|3932.9|3926.9|3932.8|3926.8|0
1726118340000|2024-09-12 05:19:00|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|0
1726118350000|2024-09-12 05:19:10|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726118360000|2024-09-12 05:19:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1726118390000|2024-09-12 05:19:50|3932.4|3926.4|3932|3926|3932.4|3926.4|3932|3926|1
1726118450000|2024-09-12 05:20:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726118480000|2024-09-12 05:21:20|3932.5|3926.5|3933|3927|3933|3927|3932.5|3926.5|3
1726118490000|2024-09-12 05:21:30|3932.9|3926.9|3933|3927|3933|3927|3932.9|3926.9|0
1726118520000|2024-09-12 05:22:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726118530000|2024-09-12 05:22:10|3933|3927|3932.9|3926.9|3933|3927|3932.9|3926.9|0
1726118540000|2024-09-12 05:22:20|3933|3927|3933|3927|3933|3927|3933|3927|0
1726118550000|2024-09-12 05:22:30|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726118600000|2024-09-12 05:23:20|3933|3927|3933|3927|3933|3927|3933|3927|0
1726118610000|2024-09-12 05:23:30|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726118690000|2024-09-12 05:24:50|3932|3926|3931.4|3925.4|3932|3926|3931.4|3925.4|4
1726118700000|2024-09-12 05:25:00|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|1
1726118710000|2024-09-12 05:25:10|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726118720000|2024-09-12 05:25:20|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726118730000|2024-09-12 05:25:30|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726118780000|2024-09-12 05:26:20|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|0
1726118800000|2024-09-12 05:26:40|||||||||1
1726118810000|2024-09-12 05:26:50|3931.9|3925.9|3932.5|3926.5|3932.5|3926.5|3931.9|3925.9|2
1726118830000|2024-09-12 05:27:10|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726118900000|2024-09-12 05:28:20|3932.9|3926.9|3931.4|3925.4|3932.9|3926.9|3931.4|3925.4|1
1726119000000|2024-09-12 05:30:00|3931.3|3925.3|3937|3931|3937.5|3931.5|3931.3|3925.3|10
1726119010000|2024-09-12 05:30:10|3937.5|3931.5|3937|3931|3937.5|3931.5|3937|3931|0
1726119020000|2024-09-12 05:30:20|3936.5|3930.5|3935|3929|3936.5|3930.5|3935|3929|3
1726119030000|2024-09-12 05:30:30|3935.5|3929.5|3936|3930|3936|3930|3935.4|3929.4|1
1726119070000|2024-09-12 05:31:10|3936.4|3930.4|3936|3930|3936.5|3930.5|3936|3930|0
1726119080000|2024-09-12 05:31:20|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|0
1726119090000|2024-09-12 05:31:30|3936.9|3930.9|3936.5|3930.5|3936.9|3930.9|3936.5|3930.5|0
1726119100000|2024-09-12 05:31:40|3936.4|3930.4|3936.4|3930.4|3936.8|3930.8|3935.9|3929.9|1
1726119110000|2024-09-12 05:31:50|||||||||1
1726119120000|2024-09-12 05:32:00|3936.9|3930.9|3936.5|3930.5|3937|3931|3936|3930|3
1726119130000|2024-09-12 05:32:10|3937|3931|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|1
1726119140000|2024-09-12 05:32:20|3937.9|3931.9|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|2
1726119150000|2024-09-12 05:32:30|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3937.9|3931.9|0
1726119160000|2024-09-12 05:32:40|3938.9|3932.9|3938.8|3932.8|3938.9|3932.9|3938.8|3932.8|3
1726119170000|2024-09-12 05:32:50|3938|3932|3937.9|3931.9|3938.4|3932.4|3937.9|3931.9|1
1726119180000|2024-09-12 05:33:00|3938.3|3932.3|3938.8|3932.8|3938.9|3932.9|3938.3|3932.3|1
1726119190000|2024-09-12 05:33:10|3938.4|3932.4|3938.4|3932.4|3938.8|3932.8|3938.4|3932.4|0
1726119200000|2024-09-12 05:33:20|3938.3|3932.3|3938.8|3932.8|3938.9|3932.9|3937.9|3931.9|0
1726119210000|2024-09-12 05:33:30|3938.4|3932.4|3938.8|3932.8|3938.8|3932.8|3938.4|3932.4|0
1726119220000|2024-09-12 05:33:40|3938|3932|3938.4|3932.4|3938.4|3932.4|3937.9|3931.9|0
1726119230000|2024-09-12 05:33:50|3938|3932|3938|3932|3938|3932|3938|3932|0
1726119240000|2024-09-12 05:34:00|3937.9|3931.9|3937.8|3931.8|3937.9|3931.9|3937.8|3931.8|0
1726119250000|2024-09-12 05:34:10|3937.4|3931.4|3937.5|3931.5|3937.5|3931.5|3937.4|3931.4|0
1726119260000|2024-09-12 05:34:20|3937.9|3931.9|3938.5|3932.5|3938.9|3932.9|3937.9|3931.9|1
1726119270000|2024-09-12 05:34:30|3938.4|3932.4|3938|3932|3938.4|3932.4|3938|3932|0
1726119280000|2024-09-12 05:34:40|3937.8|3931.8|3936.9|3930.9|3937.8|3931.8|3936.9|3930.9|1
1726119290000|2024-09-12 05:34:50|3936.4|3930.4|3937|3931|3937|3931|3936.4|3930.4|0
1726119300000|2024-09-12 05:35:00|3936.9|3930.9|3936.4|3930.4|3936.9|3930.9|3936.4|3930.4|0
1726119310000|2024-09-12 05:35:10|3936|3930|3936|3930|3936|3930|3936|3930|0
1726119320000|2024-09-12 05:35:20|3936.4|3930.4|3936|3930|3936.4|3930.4|3936|3930|0
1726119330000|2024-09-12 05:35:30|3936.4|3930.4|3936.5|3930.5|3936.5|3930.5|3936.4|3930.4|0
1726119340000|2024-09-12 05:35:40|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936|3930|0
1726119350000|2024-09-12 05:35:50|3936|3930|3936.4|3930.4|3936.4|3930.4|3936|3930|0
1726119360000|2024-09-12 05:36:00|3936.5|3930.5|3936.5|3930.5|3937.4|3931.4|3936.5|3930.5|2
1726119370000|2024-09-12 05:36:10|3936.8|3930.8|3936|3930|3936.8|3930.8|3936|3930|0
1726119390000|2024-09-12 05:36:30|3936.4|3930.4|3936|3930|3936.4|3930.4|3936|3930|0
1726119400000|2024-09-12 05:36:40|3936.4|3930.4|3936|3930|3936.4|3930.4|3936|3930|0
1726119410000|2024-09-12 05:36:50|3936.4|3930.4|3937|3931|3937|3931|3936.4|3930.4|1
1726119420000|2024-09-12 05:37:00|3936.4|3930.4|3936|3930|3938.9|3932.9|3936|3930|55
1726119430000|2024-09-12 05:37:10|3936.5|3930.5|3936|3930|3936.5|3930.5|3936|3930|1
1726119450000|2024-09-12 05:37:30|3936.4|3930.4|3936|3930|3936.4|3930.4|3936|3930|1
1726119460000|2024-09-12 05:37:40|3935|3929|3935.5|3929.5|3935.5|3929.5|3935|3929|1
1726119480000|2024-09-12 05:38:00|3935.9|3929.9|3936|3930|3936|3930|3935.9|3929.9|1
1726119490000|2024-09-12 05:38:10|3935.9|3929.9|3936|3930|3936|3930|3935.9|3929.9|0
1726119510000|2024-09-12 05:38:30|3935.9|3929.9|3935|3929|3935.9|3929.9|3934.9|3928.9|1
1726119520000|2024-09-12 05:38:40|3934.9|3928.9|3936|3930|3936|3930|3934.9|3928.9|1
1726119530000|2024-09-12 05:38:50|3935.5|3929.5|3935|3929|3935.5|3929.5|3935|3929|9
1726119540000|2024-09-12 05:39:00|3935.5|3929.5|3935|3929|3935.5|3929.5|3935|3929|1
1726119560000|2024-09-12 05:39:20|3934.9|3928.9|3934|3928|3934.9|3928.9|3934|3928|0
1726119570000|2024-09-12 05:39:30|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1726119580000|2024-09-12 05:39:40|3935|3929|3934.5|3928.5|3935|3929|3934.5|3928.5|1
1726119590000|2024-09-12 05:39:50|3934.9|3928.9|3935|3929|3935|3929|3934.9|3928.9|0
1726119600000|2024-09-12 05:40:00|3934.9|3928.9|3934|3928|3935|3929|3934|3928|0
1726119620000|2024-09-12 05:40:20|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1726119630000|2024-09-12 05:40:30|||||||||1
1726119640000|2024-09-12 05:40:40|3934|3928|3934|3928|3934|3928|3934|3928|1
1726119660000|2024-09-12 05:41:00|3933.1|3927.1|3933|3927|3933.1|3927.1|3933|3927|3
1726119720000|2024-09-12 05:42:00|3933.5|3927.5|3935|3929|3935.9|3929.9|3933.5|3927.5|3
1726119730000|2024-09-12 05:42:10|3934.9|3928.9|3935|3929|3935|3929|3934.9|3928.9|0
1726119740000|2024-09-12 05:42:20|3934.5|3928.5|3935|3929|3935|3929|3934.5|3928.5|0
1726119750000|2024-09-12 05:42:30|3934.8|3928.8|3933.5|3927.5|3934.8|3928.8|3933.5|3927.5|3
1726119760000|2024-09-12 05:42:40|3934|3928|3935|3929|3935|3929|3934|3928|7
1726119820000|2024-09-12 05:43:40|||||||||1
1726119860000|2024-09-12 05:44:20|3935.4|3929.4|3935.5|3929.5|3935.5|3929.5|3935.4|3929.4|0
1726119870000|2024-09-12 05:44:30|3935.4|3929.4|3936|3930|3936|3930|3935.4|3929.4|2
1726119890000|2024-09-12 05:44:50|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1726119900000|2024-09-12 05:45:00|3935.5|3929.5|3935.4|3929.4|3935.5|3929.5|3935.4|3929.4|2
1726119920000|2024-09-12 05:45:20|3935.9|3929.9|3936|3930|3936|3930|3935.9|3929.9|0
1726119940000|2024-09-12 05:45:40|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|0
1726119960000|2024-09-12 05:46:00|3936|3930|3935.4|3929.4|3936|3930|3935.4|3929.4|0
1726119990000|2024-09-12 05:46:30|3935.5|3929.5|3935.4|3929.4|3935.5|3929.5|3935.4|3929.4|2
1726120000000|2024-09-12 05:46:40|3935.8|3929.8|3935.5|3929.5|3936|3930|3935.5|3929.5|0
1726120010000|2024-09-12 05:46:50|3935.4|3929.4|3935.5|3929.5|3935.5|3929.5|3935.4|3929.4|0
1726120020000|2024-09-12 05:47:00|3935.4|3929.4|3935.4|3929.4|3935.5|3929.5|3935.4|3929.4|0
1726120030000|2024-09-12 05:47:10|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|0
1726120070000|2024-09-12 05:47:50|3935|3929|3935.4|3929.4|3935.4|3929.4|3935|3929|1
1726120080000|2024-09-12 05:48:00|3935.5|3929.5|3935.9|3929.9|3935.9|3929.9|3935.5|3929.5|0
1726120090000|2024-09-12 05:48:10|3935.4|3929.4|3935.5|3929.5|3935.5|3929.5|3935.4|3929.4|0
1726120100000|2024-09-12 05:48:20|3935.9|3929.9|3935.4|3929.4|3935.9|3929.9|3935.4|3929.4|0
1726120110000|2024-09-12 05:48:30|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|2
1726120120000|2024-09-12 05:48:40|3935|3929|3935|3929|3935|3929|3934.9|3928.9|0
1726120130000|2024-09-12 05:48:50|3934.5|3928.5|3934|3928|3934.5|3928.5|3934|3928|1
1726120160000|2024-09-12 05:49:20|3933.4|3927.4|3933|3927|3933.4|3927.4|3933|3927|3
1726120180000|2024-09-12 05:49:40|3932.9|3926.9|3932.8|3926.8|3932.9|3926.9|3932.8|3926.8|0
1726120190000|2024-09-12 05:49:50|3933|3927|3933|3927|3933|3927|3933|3927|0
1726120200000|2024-09-12 05:50:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726120210000|2024-09-12 05:50:10|3932.8|3926.8|3932|3926|3932.8|3926.8|3932|3926|1
1726120220000|2024-09-12 05:50:20|3931.9|3925.9|3931.4|3925.4|3932|3926|3931.4|3925.4|1
1726120230000|2024-09-12 05:50:30|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|0
1726120240000|2024-09-12 05:50:40|3930.5|3924.5|3931.4|3925.4|3931.4|3925.4|3930.5|3924.5|8
1726120260000|2024-09-12 05:51:00|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|0
1726120270000|2024-09-12 05:51:10|3932|3926|3932.9|3926.9|3932.9|3926.9|3932|3926|1
1726120280000|2024-09-12 05:51:20|3932.5|3926.5|3932.4|3926.4|3932.5|3926.5|3932.4|3926.4|0
1726120290000|2024-09-12 05:51:30|3931.9|3925.9|3932|3926|3932.4|3926.4|3931.9|3925.9|10
1726120300000|2024-09-12 05:51:40|3932.4|3926.4|3932|3926|3932.4|3926.4|3932|3926|0
1726120310000|2024-09-12 05:51:50|3932.4|3926.4|3932|3926|3932.4|3926.4|3932|3926|0
1726120330000|2024-09-12 05:52:10|3932.4|3926.4|3932.5|3926.5|3932.5|3926.5|3932.4|3926.4|0
1726120350000|2024-09-12 05:52:30|3932.4|3926.4|3932.5|3926.5|3932.5|3926.5|3932.4|3926.4|0
1726120360000|2024-09-12 05:52:40|3933|3927|3933|3927|3933|3927|3933|3927|1
1726120370000|2024-09-12 05:52:50|3932.5|3926.5|3932|3926|3932.5|3926.5|3932|3926|0
1726120380000|2024-09-12 05:53:00|3932.4|3926.4|3932|3926|3932.4|3926.4|3932|3926|0
1726120400000|2024-09-12 05:53:20|3931.5|3925.5|3930.5|3924.5|3931.5|3925.5|3930.5|3924.5|0
1726120410000|2024-09-12 05:53:30|3930.4|3924.4|3928.9|3922.9|3930.4|3924.4|3928.9|3922.9|3
1726120420000|2024-09-12 05:53:40|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1726120430000|2024-09-12 05:53:50|3928.5|3922.5|3928.4|3922.4|3928.5|3922.5|3928|3922|2
1726120440000|2024-09-12 05:54:00|3928.5|3922.5|3928.9|3922.9|3929|3923|3928.5|3922.5|1
1726120450000|2024-09-12 05:54:10|3929|3923|3929|3923|3929|3923|3929|3923|0
1726120460000|2024-09-12 05:54:20|3929.4|3923.4|3930|3924|3930|3924|3929.4|3923.4|1
1726120470000|2024-09-12 05:54:30|3929.5|3923.5|3929.9|3923.9|3929.9|3923.9|3929.5|3923.5|1
1726120490000|2024-09-12 05:54:50|3929|3923|3929|3923|3929.4|3923.4|3929|3923|1
1726120500000|2024-09-12 05:55:00|3929.4|3923.4|3929.8|3923.8|3929.9|3923.9|3929.4|3923.4|0
1726120510000|2024-09-12 05:55:10|3929.9|3923.9|3929.8|3923.8|3929.9|3923.9|3929.8|3923.8|0
1726120520000|2024-09-12 05:55:20|3929|3923|3929|3923|3929.4|3923.4|3929|3923|2
1726120530000|2024-09-12 05:55:30|3928.9|3922.9|3929|3923|3929|3923|3928.5|3922.5|2
1726120550000|2024-09-12 05:55:50|3929.4|3923.4|3929|3923|3929.4|3923.4|3928.5|3922.5|9
1726120570000|2024-09-12 05:56:10|3929.5|3923.5|3929|3923|3929.5|3923.5|3929|3923|0
1726120630000|2024-09-12 05:57:10|3929.4|3923.4|3930|3924|3930|3924|3929.4|3923.4|1
1726120640000|2024-09-12 05:57:20|3929.9|3923.9|3930|3924|3930.4|3924.4|3929.9|3923.9|0
1726120650000|2024-09-12 05:57:30|3930.4|3924.4|3930.5|3924.5|3930.5|3924.5|3930.4|3924.4|0
1726120680000|2024-09-12 05:58:00|3930.4|3924.4|3930.5|3924.5|3930.5|3924.5|3930|3924|1
1726120700000|2024-09-12 05:58:20|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|1
1726120710000|2024-09-12 05:58:30|3931.4|3925.4|3931|3925|3931.4|3925.4|3931|3925|1
1726120740000|2024-09-12 05:59:00|3931.5|3925.5|3932|3926|3932.4|3926.4|3931.5|3925.5|2
1726120750000|2024-09-12 05:59:10|||||||||1
1726120760000|2024-09-12 05:59:20|3931.9|3925.9|3931|3925|3932|3926|3931|3925|1
1726120800000|2024-09-12 06:00:00|3930.5|3924.5|3930|3924|3930.5|3924.5|3930|3924|0
1726120820000|2024-09-12 06:00:20|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|0
1726120830000|2024-09-12 06:00:30|3929.5|3923.5|3929.9|3923.9|3930|3924|3929.4|3923.4|1
1726120840000|2024-09-12 06:00:40|3930|3924|3930|3924|3930|3924|3930|3924|0
1726120850000|2024-09-12 06:00:50|3930.4|3924.4|3930.5|3924.5|3930.5|3924.5|3930.4|3924.4|0
1726120860000|2024-09-12 06:01:00|3930|3924|3930|3924|3930|3924|3929.9|3923.9|2
1726120870000|2024-09-12 06:01:10|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|0
1726120880000|2024-09-12 06:01:20|3931|3925|3931.4|3925.4|3931.4|3925.4|3931|3925|2
1726120890000|2024-09-12 06:01:30|3931|3925|3931.5|3925.5|3931.5|3925.5|3931|3925|1
1726120900000|2024-09-12 06:01:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931|3925|0
1726120920000|2024-09-12 06:02:00|3931|3925|3930.9|3924.9|3931|3925|3930.9|3924.9|0
1726120930000|2024-09-12 06:02:10|3931|3925|3929.5|3923.5|3931|3925|3929.5|3923.5|0
1726120940000|2024-09-12 06:02:20|3930.4|3924.4|3930|3924|3930.4|3924.4|3930|3924|1
1726120950000|2024-09-12 06:02:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726120960000|2024-09-12 06:02:40|3930|3924|3930.5|3924.5|3930.5|3924.5|3930|3924|0
1726120970000|2024-09-12 06:02:50|3930|3924|3930|3924|3930|3924|3930|3924|0
1726120990000|2024-09-12 06:03:10|3930.4|3924.4|3930|3924|3930.4|3924.4|3930|3924|0
1726121000000|2024-09-12 06:03:20|3930.4|3924.4|3931|3925|3931|3925|3930.4|3924.4|0
1726121030000|2024-09-12 06:03:50|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|0
1726121040000|2024-09-12 06:04:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.8|3925.8|1
1726121050000|2024-09-12 06:04:10|3931.8|3925.8|3931|3925|3931.8|3925.8|3931|3925|0
1726121070000|2024-09-12 06:04:30|3931.4|3925.4|3931.4|3925.4|3931.5|3925.5|3931|3925|0
1726121080000|2024-09-12 06:04:40|3931|3925|3931.5|3925.5|3931.5|3925.5|3931|3925|1
1726121090000|2024-09-12 06:04:50|3931.4|3925.4|3931.5|3925.5|3931.5|3925.5|3931.4|3925.4|0
1726121100000|2024-09-12 06:05:00|3931.4|3925.4|3932.5|3926.5|3933|3927|3931.4|3925.4|2
1726121110000|2024-09-12 06:05:10|3932.9|3926.9|3933.5|3927.5|3933.5|3927.5|3932.9|3926.9|0
1726121120000|2024-09-12 06:05:20|3933|3927|3933|3927|3933.5|3927.5|3933|3927|0
1726121130000|2024-09-12 06:05:30|3933.4|3927.4|3933.5|3927.5|3933.5|3927.5|3933.4|3927.4|0
1726121140000|2024-09-12 06:05:40|3933.4|3927.4|3933.5|3927.5|3933.5|3927.5|3933.4|3927.4|0
1726121150000|2024-09-12 06:05:50|3933.4|3927.4|3933.4|3927.4|3933.5|3927.5|3933.4|3927.4|0
1726121160000|2024-09-12 06:06:00|3933.5|3927.5|3934.4|3928.4|3934.4|3928.4|3933.5|3927.5|1
1726121170000|2024-09-12 06:06:10|3934.8|3928.8|3934.9|3928.9|3934.9|3928.9|3934.8|3928.8|0
1726121180000|2024-09-12 06:06:20|3935|3929|3935|3929|3935.5|3929.5|3935|3929|0
1726121190000|2024-09-12 06:06:30|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935|3929|0
1726121200000|2024-09-12 06:06:40|3935|3929|3934.9|3928.9|3935|3929|3934.9|3928.9|0
1726121210000|2024-09-12 06:06:50|3934.4|3928.4|3935|3929|3935|3929|3934.4|3928.4|0
1726121220000|2024-09-12 06:07:00|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935|3929|1
1726121230000|2024-09-12 06:07:10|3933.9|3927.9|3934|3928|3934|3928|3933.9|3927.9|5
1726121260000|2024-09-12 06:07:40|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1726121270000|2024-09-12 06:07:50|3934|3928|3933.5|3927.5|3934|3928|3933.5|3927.5|9
1726121280000|2024-09-12 06:08:00|3933.4|3927.4|3933.4|3927.4|3933.5|3927.5|3933.4|3927.4|0
1726121300000|2024-09-12 06:08:20|3932.8|3926.8|3933.4|3927.4|3933.4|3927.4|3932.4|3926.4|4
1726121310000|2024-09-12 06:08:30|3933|3927|3931.9|3925.9|3933|3927|3931.9|3925.9|9
1726121320000|2024-09-12 06:08:40|3931.4|3925.4|3932.4|3926.4|3932.4|3926.4|3931.4|3925.4|4
1726121330000|2024-09-12 06:08:50|3932.5|3926.5|3933.4|3927.4|3933.9|3927.9|3932.5|3926.5|1
1726121340000|2024-09-12 06:09:00|3933.9|3927.9|3933.9|3927.9|3934.4|3928.4|3933.1|3927.1|7
1726121350000|2024-09-12 06:09:10|3933.8|3927.8|3933.9|3927.9|3933.9|3927.9|3933.8|3927.8|0
1726121370000|2024-09-12 06:09:30|3933.8|3927.8|3933.8|3927.8|3933.9|3927.9|3933.4|3927.4|0
1726121380000|2024-09-12 06:09:40|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726121390000|2024-09-12 06:09:50|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.4|3927.4|0
1726121400000|2024-09-12 06:10:00|3933.4|3927.4|3933|3927|3933.8|3927.8|3933|3927|0
1726121410000|2024-09-12 06:10:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726121430000|2024-09-12 06:10:30|3933|3927|3933|3927|3933|3927|3933|3927|0
1726121440000|2024-09-12 06:10:40|3933.4|3927.4|3933|3927|3933.4|3927.4|3933|3927|0
1726121450000|2024-09-12 06:10:50|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1726121460000|2024-09-12 06:11:00|3933.9|3927.9|3934|3928|3934|3928|3933.9|3927.9|2
1726121470000|2024-09-12 06:11:10|3934.4|3928.4|3934|3928|3934.4|3928.4|3934|3928|0
1726121490000|2024-09-12 06:11:30|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934|3928|0
1726121500000|2024-09-12 06:11:40|3934|3928|3934.4|3928.4|3934.4|3928.4|3934|3928|0
1726121520000|2024-09-12 06:12:00|3934.5|3928.5|3933.5|3927.5|3934.5|3928.5|3933.5|3927.5|1
1726121530000|2024-09-12 06:12:10|3934|3928|3934|3928|3934|3928|3934|3928|4
1726121550000|2024-09-12 06:12:30|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|5
1726121570000|2024-09-12 06:12:50|3933.4|3927.4|3932|3926|3933.4|3927.4|3931.4|3925.4|8
1726121580000|2024-09-12 06:13:00|3931.5|3925.5|3932|3926|3932|3926|3931.5|3925.5|1
1726121590000|2024-09-12 06:13:10|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726121600000|2024-09-12 06:13:20|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|0
1726121610000|2024-09-12 06:13:30|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726121620000|2024-09-12 06:13:40|3931.8|3925.8|3929|3923|3931.8|3925.8|3929|3923|9
1726121630000|2024-09-12 06:13:50|3928.9|3922.9|3928.9|3922.9|3929|3923|3928.9|3922.9|0
1726121640000|2024-09-12 06:14:00|3929|3923|3929|3923|3929.5|3923.5|3928.5|3922.5|4
1726121650000|2024-09-12 06:14:10|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|0
1726121660000|2024-09-12 06:14:20|||||||||1
1726121670000|2024-09-12 06:14:30|3929.4|3923.4|3930|3924|3930|3924|3929.4|3923.4|1
1726121700000|2024-09-12 06:15:00|3930.5|3924.5|3931.5|3925.5|3931.5|3925.5|3930.5|3924.5|1
1726121710000|2024-09-12 06:15:10|3931.4|3925.4|3931.5|3925.5|3931.5|3925.5|3931.4|3925.4|0
1726121720000|2024-09-12 06:15:20|3931.9|3925.9|3932|3926|3932|3926|3931.9|3925.9|0
1726121730000|2024-09-12 06:15:30|3932.4|3926.4|3932.5|3926.5|3932.5|3926.5|3932.4|3926.4|0
1726121740000|2024-09-12 06:15:40|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932|3926|0
1726121750000|2024-09-12 06:15:50|3932|3926|3932|3926|3932|3926|3932|3926|0
1726121760000|2024-09-12 06:16:00|||||||||1
1726121770000|2024-09-12 06:16:10|3931.5|3925.5|3932|3926|3932|3926|3931.5|3925.5|1
1726121810000|2024-09-12 06:16:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726121820000|2024-09-12 06:17:00|3932|3926|3932|3926|3932|3926|3932|3926|0
1726121840000|2024-09-12 06:17:20|3932.4|3926.4|3932|3926|3932.5|3926.5|3932|3926|0
1726121880000|2024-09-12 06:18:00|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|0
1726121890000|2024-09-12 06:18:10|3931.4|3925.4|3931.4|3925.4|3931.5|3925.5|3931.4|3925.4|0
1726121900000|2024-09-12 06:18:20|3931.5|3925.5|3931.4|3925.4|3931.5|3925.5|3931.4|3925.4|0
1726121910000|2024-09-12 06:18:30|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|0
1726121930000|2024-09-12 06:18:50|3931.9|3925.9|3932|3926|3932|3926|3931.9|3925.9|0
1726121940000|2024-09-12 06:19:00|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|0
1726122000000|2024-09-12 06:20:00|3931.4|3925.4|3931|3925|3931.4|3925.4|3930.9|3924.9|10
1726122010000|2024-09-12 06:20:10|3931.4|3925.4|3931|3925|3931.4|3925.4|3931|3925|1
1726122030000|2024-09-12 06:20:30|3931.9|3925.9|3932|3926|3932|3926|3931.9|3925.9|2
1726122070000|2024-09-12 06:21:10|3932.4|3926.4|3933|3927|3933|3927|3932.4|3926.4|1
1726122080000|2024-09-12 06:21:20|3932.5|3926.5|3932.4|3926.4|3932.5|3926.5|3932.4|3926.4|0
1726122090000|2024-09-12 06:21:30|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|0
1726122100000|2024-09-12 06:21:40|3933|3927|3933.5|3927.5|3933.5|3927.5|3933|3927|1
1726122110000|2024-09-12 06:21:50|3934|3928|3934|3928|3934|3928|3934|3928|0
1726122120000|2024-09-12 06:22:00|3933.5|3927.5|3933.4|3927.4|3933.5|3927.5|3933.4|3927.4|0
1726122130000|2024-09-12 06:22:10|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1726122150000|2024-09-12 06:22:30|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|1
1726122160000|2024-09-12 06:22:40|3933.5|3927.5|3934|3928|3934|3928|3933.5|3927.5|3
1726122170000|2024-09-12 06:22:50|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1726122180000|2024-09-12 06:23:00|3934.9|3928.9|3935.5|3929.5|3935.5|3929.5|3934.9|3928.9|0
1726122190000|2024-09-12 06:23:10|3935.9|3929.9|3936.5|3930.5|3936.9|3930.9|3935.9|3929.9|0
1726122200000|2024-09-12 06:23:20|3936.9|3930.9|3937|3931|3937|3931|3936.5|3930.5|0
1726122230000|2024-09-12 06:23:50|3936.6|3930.6|3936.5|3930.5|3936.6|3930.6|3936.5|3930.5|0
1726122240000|2024-09-12 06:24:00|3936.9|3930.9|3937|3931|3937|3931|3936.9|3930.9|0
1726122250000|2024-09-12 06:24:10|3936.5|3930.5|3935|3929|3936.5|3930.5|3935|3929|5
1726122260000|2024-09-12 06:24:20|3935.4|3929.4|3936.4|3930.4|3936.5|3930.5|3935.4|3929.4|1
1726122270000|2024-09-12 06:24:30|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|0
1726122320000|2024-09-12 06:25:20|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|8
1726122360000|2024-09-12 06:26:00|3935|3929|3935|3929|3935|3929|3934.9|3928.9|2
1726122370000|2024-09-12 06:26:10|3934.9|3928.9|3935|3929|3935|3929|3934.9|3928.9|0
1726122390000|2024-09-12 06:26:30|3934.9|3928.9|3934|3928|3934.9|3928.9|3933.5|3927.5|3
1726122400000|2024-09-12 06:26:40|3933.9|3927.9|3933.5|3927.5|3933.9|3927.9|3933.5|3927.5|0
1726122410000|2024-09-12 06:26:50|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1726122420000|2024-09-12 06:27:00|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1726122440000|2024-09-12 06:27:20|3934.1|3928.1|3934|3928|3934.1|3928.1|3934|3928|2
1726122450000|2024-09-12 06:27:30|3934.4|3928.4|3934.5|3928.5|3934.5|3928.5|3934.4|3928.4|0
1726122460000|2024-09-12 06:27:40|3934.4|3928.4|3936|3930|3936|3930|3934.4|3928.4|5
1726122470000|2024-09-12 06:27:50|3936.4|3930.4|3937|3931|3937|3931|3936.4|3930.4|1
1726122480000|2024-09-12 06:28:00|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|1
1726122490000|2024-09-12 06:28:10|3936.4|3930.4|3937|3931|3937|3931|3936.4|3930.4|2
1726122510000|2024-09-12 06:28:30|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|0
1726122520000|2024-09-12 06:28:40|3936.6|3930.6|3936|3930|3936.6|3930.6|3936|3930|1
1726122540000|2024-09-12 06:29:00|3936.5|3930.5|3936|3930|3936.5|3930.5|3936|3930|0
1726122550000|2024-09-12 06:29:10|3935.6|3929.6|3938.6|3932.6|3939|3933|3935|3929|7
1726122560000|2024-09-12 06:29:20|3938.9|3932.9|3937.5|3931.5|3939|3933|3937.5|3931.5|0
1726122580000|2024-09-12 06:29:40|3937|3931|3937|3931|3937|3931|3937|3931|3
1726122590000|2024-09-12 06:29:50|3937.5|3931.5|3937.4|3931.4|3937.5|3931.5|3937.4|3931.4|0
1726122600000|2024-09-12 06:30:00|3937.5|3931.5|3937|3931|3937.5|3931.5|3937|3931|0
1726122610000|2024-09-12 06:30:10|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937|3931|0
1726122620000|2024-09-12 06:30:20|3937|3931|3937|3931|3937|3931|3936.5|3930.5|1
1726122630000|2024-09-12 06:30:30|3936.6|3930.6|3937|3931|3937|3931|3936.5|3930.5|0
1726122650000|2024-09-12 06:30:50|3936.5|3930.5|3936.9|3930.9|3937|3931|3936.5|3930.5|1
1726122660000|2024-09-12 06:31:00|3936|3930|3936.1|3930.1|3936.1|3930.1|3936|3930|1
1726122670000|2024-09-12 06:31:10|3936.5|3930.5|3937.5|3931.5|3937.5|3931.5|3936.5|3930.5|0
1726122680000|2024-09-12 06:31:20|3937.9|3931.9|3938|3932|3938|3932|3937.9|3931.9|11
1726122690000|2024-09-12 06:31:30|3937.9|3931.9|3936.9|3930.9|3937.9|3931.9|3936.9|3930.9|0
1726122700000|2024-09-12 06:31:40|3937|3931|3936.9|3930.9|3937|3931|3936.9|3930.9|0
1726122710000|2024-09-12 06:31:50|3937|3931|3937.5|3931.5|3937.5|3931.5|3936.9|3930.9|0
1726122730000|2024-09-12 06:32:10|3937.4|3931.4|3936.5|3930.5|3937.4|3931.4|3936.5|3930.5|1
1726122750000|2024-09-12 06:32:30|3936.4|3930.4|3935.9|3929.9|3936.4|3930.4|3935.9|3929.9|2
1726122760000|2024-09-12 06:32:40|3935.5|3929.5|3933.5|3927.5|3935.5|3929.5|3933.5|3927.5|3
1726122780000|2024-09-12 06:33:00|3933.9|3927.9|3934.4|3928.4|3934.5|3928.5|3933.9|3927.9|5
1726122790000|2024-09-12 06:33:10|3934.5|3928.5|3935.4|3929.4|3935.4|3929.4|3934.5|3928.5|3
1726122800000|2024-09-12 06:33:20|3934.9|3928.9|3935.4|3929.4|3935.7|3929.7|3934.9|3928.9|1
1726122810000|2024-09-12 06:33:30|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1726122820000|2024-09-12 06:33:40|3935|3929|3935.8|3929.8|3935.9|3929.9|3935|3929|1
1726122830000|2024-09-12 06:33:50|3935.5|3929.5|3934.9|3928.9|3935.5|3929.5|3934.9|3928.9|0
1726122840000|2024-09-12 06:34:00|3935.4|3929.4|3935.9|3929.9|3935.9|3929.9|3935.4|3929.4|0
1726122850000|2024-09-12 06:34:10|3936|3930|3935.9|3929.9|3936|3930|3935.9|3929.9|0
1726122870000|2024-09-12 06:34:30|3936.7|3930.7|3935|3929|3936.9|3930.9|3935|3929|3
1726122880000|2024-09-12 06:34:40|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1726122890000|2024-09-12 06:34:50|3934.9|3928.9|3934.4|3928.4|3934.9|3928.9|3934.4|3928.4|0
1726122900000|2024-09-12 06:35:00|3933.9|3927.9|3932.9|3926.9|3934.4|3928.4|3932.9|3926.9|3
1726122910000|2024-09-12 06:35:10|3932.8|3926.8|3933.4|3927.4|3933.4|3927.4|3932.8|3926.8|0
1726122920000|2024-09-12 06:35:20|3933|3927|3932.4|3926.4|3933|3927|3932.4|3926.4|0
1726122930000|2024-09-12 06:35:30|3932.3|3926.3|3932.4|3926.4|3933.3|3927.3|3932.3|3926.3|10
1726122940000|2024-09-12 06:35:40|3932.3|3926.3|3932.4|3926.4|3932.4|3926.4|3932.3|3926.3|1
1726122950000|2024-09-12 06:35:50|3932|3926|3932.4|3926.4|3932.4|3926.4|3931.4|3925.4|6
1726122960000|2024-09-12 06:36:00|3932|3926|3932.4|3926.4|3933.4|3927.4|3932|3926|4
1726122970000|2024-09-12 06:36:10|3932|3926|3932.4|3926.4|3932.5|3926.5|3932|3926|1
1726122980000|2024-09-12 06:36:20|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|17
1726122990000|2024-09-12 06:36:30|3930.9|3924.9|3931|3925|3931|3925|3930.9|3924.9|0
1726123000000|2024-09-12 06:36:40|3930.9|3924.9|3930.1|3924.1|3931|3925|3930|3924|8
1726123010000|2024-09-12 06:36:50|3930.9|3924.9|3930|3924|3931|3925|3930|3924|14
1726123020000|2024-09-12 06:37:00|3929.6|3923.6|3930.1|3924.1|3930.1|3924.1|3929.1|3923.1|5
1726123040000|2024-09-12 06:37:20|3930|3924|3930.1|3924.1|3930.1|3924.1|3930|3924|0
1726123070000|2024-09-12 06:37:50|3930.9|3924.9|3931.1|3925.1|3931.1|3925.1|3930.9|3924.9|3
1726123080000|2024-09-12 06:38:00|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.4|3925.4|0
1726123090000|2024-09-12 06:38:10|3932.4|3926.4|3931.9|3925.9|3932.5|3926.5|3931.9|3925.9|5
1726123100000|2024-09-12 06:38:20|3932.4|3926.4|3933.4|3927.4|3933.4|3927.4|3932.4|3926.4|2
1726123110000|2024-09-12 06:38:30|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3933.5|3927.5|0
1726123120000|2024-09-12 06:38:40|3933.5|3927.5|3933|3927|3933.9|3927.9|3933|3927|0
1726123140000|2024-09-12 06:39:00|3933.4|3927.4|3933|3927|3933.5|3927.5|3933|3927|0
1726123150000|2024-09-12 06:39:10|3933.4|3927.4|3933.5|3927.5|3933.5|3927.5|3933.4|3927.4|0
1726123160000|2024-09-12 06:39:20|3934.3|3928.3|3935|3929|3935|3929|3934.3|3928.3|2
1726123180000|2024-09-12 06:39:40|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|0
1726123190000|2024-09-12 06:39:50|3935.8|3929.8|3935.9|3929.9|3936|3930|3935.8|3929.8|0
1726123200000|2024-09-12 06:40:00|3936|3930|3936|3930|3936.4|3930.4|3936|3930|0
1726123210000|2024-09-12 06:40:10|3936.4|3930.4|3936|3930|3936.4|3930.4|3936|3930|0
1726123220000|2024-09-12 06:40:20|3936.4|3930.4|3937|3931|3937|3931|3936.4|3930.4|0
1726123230000|2024-09-12 06:40:30|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937|3931|0
1726123240000|2024-09-12 06:40:40|3937|3931|3936.5|3930.5|3937|3931|3936.5|3930.5|0
1726123250000|2024-09-12 06:40:50|3937|3931|3937|3931|3937|3931|3937|3931|0
1726123260000|2024-09-12 06:41:00|3936.5|3930.5|3936.9|3930.9|3936.9|3930.9|3936.5|3930.5|0
1726123270000|2024-09-12 06:41:10|3937|3931|3936.5|3930.5|3937|3931|3936.5|3930.5|1
1726123280000|2024-09-12 06:41:20|3936.1|3930.1|3935.5|3929.5|3936.4|3930.4|3935.4|3929.4|2
1726123290000|2024-09-12 06:41:30|3935.4|3929.4|3935.5|3929.5|3935.5|3929.5|3935.4|3929.4|0
1726123300000|2024-09-12 06:41:40|3935.9|3929.9|3937.4|3931.4|3937.4|3931.4|3935.9|3929.9|6
1726123320000|2024-09-12 06:42:00|3937.9|3931.9|3937|3931|3937.9|3931.9|3936.9|3930.9|6
1726123330000|2024-09-12 06:42:10|3936.9|3930.9|3937|3931|3937.5|3931.5|3936.9|3930.9|0
1726123350000|2024-09-12 06:42:30|3936.9|3930.9|3937|3931|3937.9|3931.9|3936.9|3930.9|16
1726123360000|2024-09-12 06:42:40|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|0
1726123370000|2024-09-12 06:42:50|3937|3931|3936.5|3930.5|3937|3931|3936.4|3930.4|0
1726123380000|2024-09-12 06:43:00|3936.6|3930.6|3938.4|3932.4|3938.4|3932.4|3936.6|3930.6|4
1726123390000|2024-09-12 06:43:10|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.9|3932.9|6
1726123400000|2024-09-12 06:43:20|3938.5|3932.5|3938.3|3932.3|3938.5|3932.5|3938.3|3932.3|0
1726123410000|2024-09-12 06:43:30|3938.4|3932.4|3938.3|3932.3|3938.4|3932.4|3938.3|3932.3|6
1726123420000|2024-09-12 06:43:40|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1726123440000|2024-09-12 06:44:00|3937.8|3931.8|3937.9|3931.9|3938|3932|3937.8|3931.8|0
1726123450000|2024-09-12 06:44:10|3937.8|3931.8|3936.8|3930.8|3937.8|3931.8|3936.4|3930.4|4
1726123460000|2024-09-12 06:44:20|3936.9|3930.9|3937|3931|3937|3931|3936.9|3930.9|0
1726123470000|2024-09-12 06:44:30|3936.9|3930.9|3936.4|3930.4|3937|3931|3936.4|3930.4|0
1726123480000|2024-09-12 06:44:40|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|0
1726123490000|2024-09-12 06:44:50|3937|3931|3937|3931|3937|3931|3937|3931|2
1726123500000|2024-09-12 06:45:00|3936.5|3930.5|3936.1|3930.1|3936.5|3930.5|3936.1|3930.1|0
1726123510000|2024-09-12 06:45:10|3936|3930|3936|3930|3936|3930|3935.9|3929.9|0
1726123530000|2024-09-12 06:45:30|3935.5|3929.5|3936.3|3930.3|3936.3|3930.3|3935.5|3929.5|11
1726123540000|2024-09-12 06:45:40|3935.9|3929.9|3937.4|3931.4|3937.4|3931.4|3935.9|3929.9|0
1726123550000|2024-09-12 06:45:50|3937|3931|3937.9|3931.9|3937.9|3931.9|3937|3931|0
1726123560000|2024-09-12 06:46:00|3938|3932|3938|3932|3938.9|3932.9|3938|3932|0
1726123570000|2024-09-12 06:46:10|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|0
1726123580000|2024-09-12 06:46:20|3937|3931|3937.5|3931.5|3937.5|3931.5|3937|3931|0
1726123590000|2024-09-12 06:46:30|3937.4|3931.4|3937.9|3931.9|3938|3932|3937.4|3931.4|1
1726123610000|2024-09-12 06:46:50|3938|3932|3938|3932|3938.4|3932.4|3938|3932|0
1726123620000|2024-09-12 06:47:00|3938.8|3932.8|3939|3933|3939|3933|3938.8|3932.8|2
1726123630000|2024-09-12 06:47:10|3939.4|3933.4|3939|3933|3939.4|3933.4|3939|3933|0
1726123640000|2024-09-12 06:47:20|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726123650000|2024-09-12 06:47:30|3938.9|3932.9|3939.4|3933.4|3939.4|3933.4|3938.9|3932.9|1
1726123660000|2024-09-12 06:47:40|3939|3933|3939.4|3933.4|3939.4|3933.4|3939|3933|0
1726123670000|2024-09-12 06:47:50|3939|3933|3939|3933|3939|3933|3939|3933|0
1726123700000|2024-09-12 06:48:20|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.9|3932.9|0
1726123710000|2024-09-12 06:48:30|3939|3933|3939.4|3933.4|3939.4|3933.4|3939|3933|3
1726123720000|2024-09-12 06:48:40|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|0
1726123740000|2024-09-12 06:49:00|3939.4|3933.4|3938.5|3932.5|3939.4|3933.4|3938.5|3932.5|2
1726123760000|2024-09-12 06:49:20|3938.4|3932.4|3937|3931|3938.4|3932.4|3937|3931|4
1726123780000|2024-09-12 06:49:40|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1726123790000|2024-09-12 06:49:50|3937.6|3931.6|3938|3932|3938|3932|3937.6|3931.6|2
1726123800000|2024-09-12 06:50:00|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.4|3931.4|1
1726123810000|2024-09-12 06:50:10|3937.9|3931.9|3938|3932|3938|3932|3937.9|3931.9|0
1726123820000|2024-09-12 06:50:20|3939|3933|3939.5|3933.5|3939.5|3933.5|3939|3933|1
1726123840000|2024-09-12 06:50:40|3939.1|3933.1|3941|3935|3941|3935|3939|3933|7
1726123860000|2024-09-12 06:51:00|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1726123870000|2024-09-12 06:51:10|3941.8|3935.8|3941.9|3935.9|3942.4|3936.4|3941.8|3935.8|0
1726123880000|2024-09-12 06:51:20|3941.4|3935.4|3941.8|3935.8|3941.8|3935.8|3941.4|3935.4|0
1726123890000|2024-09-12 06:51:30|3941.9|3935.9|3942.4|3936.4|3942.4|3936.4|3941.9|3935.9|0
1726123920000|2024-09-12 06:52:00|3941.5|3935.5|3941.4|3935.4|3941.5|3935.5|3941.4|3935.4|4
1726123970000|2024-09-12 06:52:50|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|1
1726123990000|2024-09-12 06:53:10|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|1
1726124000000|2024-09-12 06:53:20|3940.4|3934.4|3941.4|3935.4|3941.4|3935.4|3940.4|3934.4|1
1726124010000|2024-09-12 06:53:30|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1726124020000|2024-09-12 06:53:40|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|0
1726124030000|2024-09-12 06:53:50|3943|3937|3943|3937|3943|3937|3943|3937|1
1726124040000|2024-09-12 06:54:00|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|0
1726124050000|2024-09-12 06:54:10|3943|3937|3943.4|3937.4|3943.4|3937.4|3943|3937|0
1726124070000|2024-09-12 06:54:30|3943|3937|3942.9|3936.9|3943|3937|3942.9|3936.9|2
1726124080000|2024-09-12 06:54:40|3943.3|3937.3|3943.4|3937.4|3943.4|3937.4|3943.3|3937.3|0
1726124100000|2024-09-12 06:55:00|3943.3|3937.3|3942|3936|3943.3|3937.3|3942|3936|2
1726124110000|2024-09-12 06:55:10|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1726124120000|2024-09-12 06:55:20|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|5
1726124130000|2024-09-12 06:55:30|3942.8|3936.8|3941.9|3935.9|3942.8|3936.8|3941.9|3935.9|0
1726124140000|2024-09-12 06:55:40|3941.8|3935.8|3941.4|3935.4|3941.9|3935.9|3941.4|3935.4|0
1726124160000|2024-09-12 06:56:00|3942.4|3936.4|3942|3936|3942.4|3936.4|3942|3936|2
1726124170000|2024-09-12 06:56:10|3941.8|3935.8|3941|3935|3941.8|3935.8|3940.9|3934.9|1
1726124180000|2024-09-12 06:56:20|3941.4|3935.4|3941|3935|3941.5|3935.5|3941|3935|0
1726124190000|2024-09-12 06:56:30|3941.4|3935.4|3941|3935|3941.4|3935.4|3941|3935|0
1726124200000|2024-09-12 06:56:40|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1726124210000|2024-09-12 06:56:50|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1726124220000|2024-09-12 06:57:00|3942|3936|3941.9|3935.9|3942|3936|3941.9|3935.9|0
1726124230000|2024-09-12 06:57:10|3941.4|3935.4|3941.1|3935.1|3941.4|3935.4|3941|3935|0
1726124240000|2024-09-12 06:57:20|3941.5|3935.5|3941.1|3935.1|3941.5|3935.5|3941.1|3935.1|0
1726124250000|2024-09-12 06:57:30|3941.5|3935.5|3941.1|3935.1|3941.5|3935.5|3941.1|3935.1|1
1726124270000|2024-09-12 06:57:50|3941.5|3935.5|3941.1|3935.1|3941.5|3935.5|3941.1|3935.1|0
1726124280000|2024-09-12 06:58:00|3941.5|3935.5|3941.1|3935.1|3941.5|3935.5|3941.1|3935.1|0
1726124290000|2024-09-12 06:58:10|3941|3935|3941|3935|3941|3935|3941|3935|3
1726124300000|2024-09-12 06:58:20|3941.1|3935.1|3941|3935|3941.1|3935.1|3941|3935|0
1726124310000|2024-09-12 06:58:30|3940.6|3934.6|3941|3935|3941|3935|3940.6|3934.6|1
1726124350000|2024-09-12 06:59:10|3941.4|3935.4|3941.5|3935.5|3941.5|3935.5|3941.4|3935.4|1
1726124360000|2024-09-12 06:59:20|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|1
1726124380000|2024-09-12 06:59:40|3942.1|3936.1|3943.6|3937.6|3943.6|3937.6|3942|3936|4
1726124390000|2024-09-12 06:59:50|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1726124400000|2024-09-12 07:00:00|3944|3938|3943.1|3937.1|3944.1|3938.1|3943|3937|4
1726124410000|2024-09-12 07:00:10|3942.6|3936.6|3941.1|3935.1|3942.6|3936.6|3941.1|3935.1|1
1726124420000|2024-09-12 07:00:20|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|1
1726124430000|2024-09-12 07:00:30|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3941.6|3935.6|2
1726124440000|2024-09-12 07:00:40|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1726124450000|2024-09-12 07:00:50|3942|3936|3942|3936|3942.5|3936.5|3941.9|3935.9|1
1726124460000|2024-09-12 07:01:00|3942.1|3936.1|3941.9|3935.9|3942.1|3936.1|3941.9|3935.9|0
1726124470000|2024-09-12 07:01:10|3942|3936|3941.5|3935.5|3942.1|3936.1|3941.5|3935.5|0
1726124490000|2024-09-12 07:01:30|3941.6|3935.6|3941.5|3935.5|3941.6|3935.6|3941.5|3935.5|0
1726124500000|2024-09-12 07:01:40|3941.6|3935.6|3942.5|3936.5|3942.5|3936.5|3941.5|3935.5|3
1726124510000|2024-09-12 07:01:50|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3941.5|3935.5|0
1726124520000|2024-09-12 07:02:00|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|0
1726124530000|2024-09-12 07:02:10|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|0
1726124540000|2024-09-12 07:02:20|3942|3936|3942.1|3936.1|3942.1|3936.1|3942|3936|0
1726124550000|2024-09-12 07:02:30|3942|3936|3942.5|3936.5|3942.5|3936.5|3941.9|3935.9|13
1726124560000|2024-09-12 07:02:40|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|1
1726124580000|2024-09-12 07:03:00|3942.5|3936.5|3943.1|3937.1|3943.1|3937.1|3942.5|3936.5|11
1726124630000|2024-09-12 07:03:50|3943.9|3937.9|3943|3937|3944|3938|3942.1|3936.1|2
1726124650000|2024-09-12 07:04:10|3943.1|3937.1|3943|3937|3943.5|3937.5|3943|3937|0
1726124670000|2024-09-12 07:04:30|3942.6|3936.6|3943.1|3937.1|3943.1|3937.1|3942.6|3936.6|0
1726124680000|2024-09-12 07:04:40|3943|3937|3943|3937|3943|3937|3943|3937|0
1726124690000|2024-09-12 07:04:50|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|0
1726124700000|2024-09-12 07:05:00|3942.9|3936.9|3942.1|3936.1|3942.9|3936.9|3942.1|3936.1|0
1726124710000|2024-09-12 07:05:10|3942|3936|3941.6|3935.6|3942|3936|3941.5|3935.5|0
1726124720000|2024-09-12 07:05:20|3941.5|3935.5|3941.4|3935.4|3941.6|3935.6|3941.4|3935.4|0
1726124730000|2024-09-12 07:05:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1726124740000|2024-09-12 07:05:40|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|9
1726124750000|2024-09-12 07:05:50|3941.5|3935.5|3939.5|3933.5|3942.5|3936.5|3939.5|3933.5|18
1726124760000|2024-09-12 07:06:00|3939|3933|3939.9|3933.9|3940.2|3934.2|3939|3933|6
1726124770000|2024-09-12 07:06:10|3941|3935|3941|3935|3941|3935|3941|3935|10
1726124780000|2024-09-12 07:06:20|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.5|3934.5|0
1726124790000|2024-09-12 07:06:30|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1726124820000|2024-09-12 07:07:00|3940.3|3934.3|3940.1|3934.1|3940.5|3934.5|3940|3934|1
1726124830000|2024-09-12 07:07:10|3940|3934|3939.5|3933.5|3940|3934|3939.1|3933.1|0
1726124840000|2024-09-12 07:07:20|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|1
1726124870000|2024-09-12 07:07:50|3939.5|3933.5|3939.1|3933.1|3939.5|3933.5|3938.9|3932.9|0
1726124880000|2024-09-12 07:08:00|3939.5|3933.5|3939.9|3933.9|3940.9|3934.9|3939.1|3933.1|0
1726124890000|2024-09-12 07:08:10|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1726124900000|2024-09-12 07:08:20|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1726124920000|2024-09-12 07:08:40|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1726124930000|2024-09-12 07:08:50|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1726124940000|2024-09-12 07:09:00|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1726124950000|2024-09-12 07:09:10|3943.3|3937.3|3944|3938|3944|3938|3943.3|3937.3|9
1726124970000|2024-09-12 07:09:30|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944|3938|0
1726124980000|2024-09-12 07:09:40|3944|3938|3944|3938|3944|3938|3944|3938|0
1726124990000|2024-09-12 07:09:50|3943.6|3937.6|3944|3938|3944.1|3938.1|3943.5|3937.5|6
1726125000000|2024-09-12 07:10:00|3944.1|3938.1|3944|3938|3944.1|3938.1|3944|3938|0
1726125010000|2024-09-12 07:10:10|3943.9|3937.9|3944.5|3938.5|3944.5|3938.5|3943.9|3937.9|0
1726125040000|2024-09-12 07:10:40|||||||||1
1726125060000|2024-09-12 07:11:00|3944|3938|3943.9|3937.9|3944|3938|3943.9|3937.9|1
1726125070000|2024-09-12 07:11:10|3943.5|3937.5|3943.1|3937.1|3943.5|3937.5|3942.9|3936.9|0
1726125080000|2024-09-12 07:11:20|3943|3937|3944.1|3938.1|3944.1|3938.1|3942.5|3936.5|2
1726125090000|2024-09-12 07:11:30|3944|3938|3943.5|3937.5|3944|3938|3943.5|3937.5|0
1726125100000|2024-09-12 07:11:40|3943.4|3937.4|3945|3939|3945.4|3939.4|3943.4|3937.4|3
1726125140000|2024-09-12 07:12:20|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|0
1726125160000|2024-09-12 07:12:40|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|2
1726125170000|2024-09-12 07:12:50|3944|3938|3943.9|3937.9|3944|3938|3943.9|3937.9|0
1726125180000|2024-09-12 07:13:00|3943.5|3937.5|3943.4|3937.4|3943.9|3937.9|3943.4|3937.4|0
1726125190000|2024-09-12 07:13:10|3943.5|3937.5|3942.1|3936.1|3943.5|3937.5|3942|3936|1
1726125210000|2024-09-12 07:13:30|3942.5|3936.5|3943.1|3937.1|3943.1|3937.1|3942.5|3936.5|1
1726125220000|2024-09-12 07:13:40|3943|3937|3942.9|3936.9|3943|3937|3942.9|3936.9|0
1726125230000|2024-09-12 07:13:50|3942.5|3936.5|3942.9|3936.9|3943|3937|3942.5|3936.5|0
1726125250000|2024-09-12 07:14:10|3942.5|3936.5|3942.9|3936.9|3942.9|3936.9|3942.5|3936.5|1
1726125260000|2024-09-12 07:14:20|3943|3937|3942.9|3936.9|3943|3937|3942.9|3936.9|0
1726125280000|2024-09-12 07:14:40|3942.7|3936.7|3942.9|3936.9|3942.9|3936.9|3942.4|3936.4|0
1726125290000|2024-09-12 07:14:50|3943|3937|3943|3937|3943|3937|3943|3937|0
1726125300000|2024-09-12 07:15:00|3943.1|3937.1|3943.1|3937.1|3943.5|3937.5|3943.1|3937.1|0
1726125320000|2024-09-12 07:15:20|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|0
1726125350000|2024-09-12 07:15:50|3943|3937|3942.5|3936.5|3943|3937|3942.5|3936.5|1
1726125360000|2024-09-12 07:16:00|3941.9|3935.9|3943|3937|3943|3937|3941.9|3935.9|0
1726125370000|2024-09-12 07:16:10|3943.1|3937.1|3944.9|3938.9|3944.9|3938.9|3943.1|3937.1|1
1726125380000|2024-09-12 07:16:20|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|0
1726125400000|2024-09-12 07:16:40|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|0
1726125420000|2024-09-12 07:17:00|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|0
1726125440000|2024-09-12 07:17:20|3943|3937|3942.9|3936.9|3943|3937|3942.9|3936.9|0
1726125460000|2024-09-12 07:17:40|3943.5|3937.5|3942.9|3936.9|3943.5|3937.5|3942.9|3936.9|0
1726125490000|2024-09-12 07:18:10|3942.1|3936.1|3941.9|3935.9|3942.1|3936.1|3941.9|3935.9|0
1726125510000|2024-09-12 07:18:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|8
1726125520000|2024-09-12 07:18:40|3941.6|3935.6|3942.9|3936.9|3943.1|3937.1|3941.6|3935.6|2
1726125540000|2024-09-12 07:19:00|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|0
1726125550000|2024-09-12 07:19:10|3942.9|3936.9|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|0
1726125560000|2024-09-12 07:19:20|3943|3937|3943|3937|3943|3937|3943|3937|0
1726125570000|2024-09-12 07:19:30|3943.1|3937.1|3943.1|3937.1|3943.5|3937.5|3943.1|3937.1|0
1726125580000|2024-09-12 07:19:40|3942.9|3936.9|3943|3937|3943|3937|3942.9|3936.9|0
1726125590000|2024-09-12 07:19:50|3943.1|3937.1|3943.5|3937.5|3943.5|3937.5|3943.1|3937.1|0
1726125600000|2024-09-12 07:20:00|3943.6|3937.6|3942.9|3936.9|3943.9|3937.9|3942.9|3936.9|3
1726125610000|2024-09-12 07:20:10|3942.5|3936.5|3941.5|3935.5|3942.5|3936.5|3941.5|3935.5|1
1726125640000|2024-09-12 07:20:40|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|1
1726125650000|2024-09-12 07:20:50|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|1
1726125660000|2024-09-12 07:21:00|3942.5|3936.5|3942.9|3936.9|3942.9|3936.9|3942.5|3936.5|0
1726125670000|2024-09-12 07:21:10|3943|3937|3943.9|3937.9|3943.9|3937.9|3942.9|3936.9|0
1726125690000|2024-09-12 07:21:30|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|0
1726125710000|2024-09-12 07:21:50|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|0
1726125720000|2024-09-12 07:22:00|3944.1|3938.1|3944|3938|3944.1|3938.1|3944|3938|0
1726125730000|2024-09-12 07:22:10|3944.1|3938.1|3944.5|3938.5|3944.5|3938.5|3944.1|3938.1|0
1726125740000|2024-09-12 07:22:20|3944.6|3938.6|3944|3938|3944.9|3938.9|3944|3938|2
1726125750000|2024-09-12 07:22:30|3944.1|3938.1|3945.1|3939.1|3945.1|3939.1|3944.1|3938.1|0
1726125760000|2024-09-12 07:22:40|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|0
1726125770000|2024-09-12 07:22:50|3945.1|3939.1|3946.3|3940.3|3946.3|3940.3|3945|3939|1
1726125780000|2024-09-12 07:23:00|3946.5|3940.5|3946|3940|3946.5|3940.5|3946|3940|0
1726125790000|2024-09-12 07:23:10|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1726125810000|2024-09-12 07:23:30|3946.1|3940.1|3945.1|3939.1|3946.1|3940.1|3945.1|3939.1|2
1726125820000|2024-09-12 07:23:40|3945.9|3939.9|3946.1|3940.1|3946.1|3940.1|3945.9|3939.9|0
1726125840000|2024-09-12 07:24:00|3946|3940|3945|3939|3946|3940|3945|3939|0
1726125850000|2024-09-12 07:24:10|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|0
1726125870000|2024-09-12 07:24:30|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|1
1726125880000|2024-09-12 07:24:40|3944.9|3938.9|3945.5|3939.5|3945.5|3939.5|3944.9|3938.9|0
1726125890000|2024-09-12 07:24:50|3945.9|3939.9|3945.9|3939.9|3946.1|3940.1|3945.9|3939.9|0
1726125900000|2024-09-12 07:25:00|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|0
1726125930000|2024-09-12 07:25:30|3945.1|3939.1|3945.5|3939.5|3945.5|3939.5|3945.1|3939.1|2
1726125950000|2024-09-12 07:25:50|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1726125960000|2024-09-12 07:26:00|3945.5|3939.5|3945.1|3939.1|3945.6|3939.6|3944.6|3938.6|3
1726125990000|2024-09-12 07:26:30|3945|3939|3945|3939|3945.1|3939.1|3945|3939|11
1726126000000|2024-09-12 07:26:40|3944.6|3938.6|3945|3939|3945.1|3939.1|3944.6|3938.6|3
1726126010000|2024-09-12 07:26:50|3946.4|3940.4|3946.4|3940.4|3946.5|3940.5|3946.4|3940.4|4
1726126020000|2024-09-12 07:27:00|3946|3940|3947.5|3941.5|3947.5|3941.5|3946|3940|4
1726126030000|2024-09-12 07:27:10|3948|3942|3948.1|3942.1|3948.5|3942.5|3948|3942|22
1726126040000|2024-09-12 07:27:20|3948.5|3942.5|3948.5|3942.5|3948.9|3942.9|3948.5|3942.5|1
1726126050000|2024-09-12 07:27:30|3947.9|3941.9|3948|3942|3948|3942|3947.9|3941.9|1
1726126060000|2024-09-12 07:27:40|3948.1|3942.1|3949.1|3943.1|3949.1|3943.1|3948.1|3942.1|1
1726126070000|2024-09-12 07:27:50|3949|3943|3948.5|3942.5|3949.1|3943.1|3948.5|3942.5|0
1726126080000|2024-09-12 07:28:00|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948|3942|3
1726126100000|2024-09-12 07:28:20|3948.5|3942.5|3948.5|3942.5|3948.5|3942.5|3948.1|3942.1|0
1726126120000|2024-09-12 07:28:40|3948|3942|3948|3942|3948.1|3942.1|3947.5|3941.5|2
1726126130000|2024-09-12 07:28:50|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|0
1726126150000|2024-09-12 07:29:10|3948.5|3942.5|3949.1|3943.1|3949.1|3943.1|3948.5|3942.5|3
1726126160000|2024-09-12 07:29:20|3949.5|3943.5|3950.1|3944.1|3950.1|3944.1|3949.5|3943.5|3
1726126180000|2024-09-12 07:29:40|3949.9|3943.9|3949.9|3943.9|3950|3944|3949.9|3943.9|0
1726126190000|2024-09-12 07:29:50|3950|3944|3949.9|3943.9|3950.1|3944.1|3949.9|3943.9|0
1726126200000|2024-09-12 07:30:00|3950|3944|3950.4|3944.4|3950.9|3944.9|3950|3944|4
1726126210000|2024-09-12 07:30:10|3950.5|3944.5|3951.1|3945.1|3951.1|3945.1|3950.5|3944.5|2
1726126220000|2024-09-12 07:30:20|3951.9|3945.9|3951.5|3945.5|3951.9|3945.9|3951.5|3945.5|11
1726126240000|2024-09-12 07:30:40|3952.5|3946.5|3952.5|3946.5|3952.5|3946.5|3952.5|3946.5|8
1726126260000|2024-09-12 07:31:00|3952.4|3946.4|3951.4|3945.4|3952.4|3946.4|3951.4|3945.4|7
1726126280000|2024-09-12 07:31:20|3950|3944|3949.9|3943.9|3950|3944|3948.9|3942.9|9
1726126290000|2024-09-12 07:31:30|3949.5|3943.5|3950.1|3944.1|3950.1|3944.1|3949.5|3943.5|3
1726126300000|2024-09-12 07:31:40|3950|3944|3949.9|3943.9|3950|3944|3949.9|3943.9|0
1726126310000|2024-09-12 07:31:50|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|0
1726126330000|2024-09-12 07:32:10|3949.1|3943.1|3950.5|3944.5|3950.5|3944.5|3949.1|3943.1|8
1726126360000|2024-09-12 07:32:40|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|19
1726126370000|2024-09-12 07:32:50|3951.5|3945.5|3950.9|3944.9|3951.5|3945.5|3950.9|3944.9|1
1726126390000|2024-09-12 07:33:10|3950.8|3944.8|3950.9|3944.9|3950.9|3944.9|3950.8|3944.8|0
1726126400000|2024-09-12 07:33:20|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1726126410000|2024-09-12 07:33:30|3950.9|3944.9|3949.9|3943.9|3950.9|3944.9|3949.9|3943.9|1
1726126420000|2024-09-12 07:33:40|3950|3944|3950|3944|3950.4|3944.4|3950|3944|0
1726126430000|2024-09-12 07:33:50|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|1
1726126440000|2024-09-12 07:34:00|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|3949.5|3943.5|0
1726126470000|2024-09-12 07:34:30|3949.4|3943.4|3949.5|3943.5|3949.5|3943.5|3948.6|3942.6|4
1726126480000|2024-09-12 07:34:40|3949|3943|3949|3943|3949|3943|3949|3943|0
1726126490000|2024-09-12 07:34:50|3949.4|3943.4|3948.6|3942.6|3949.4|3943.4|3948.6|3942.6|1
1726126520000|2024-09-12 07:35:20|3949.4|3943.4|3948.6|3942.6|3949.4|3943.4|3948.6|3942.6|8
1726126540000|2024-09-12 07:35:40|3947.5|3941.5|3948.1|3942.1|3948.1|3942.1|3947.5|3941.5|17
1726126550000|2024-09-12 07:35:50|3948|3942|3948|3942|3948|3942|3948|3942|0
1726126570000|2024-09-12 07:36:10|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|3947.6|3941.6|0
1726126580000|2024-09-12 07:36:20|3947.3|3941.3|3947.5|3941.5|3947.5|3941.5|3947.3|3941.3|17
1726126600000|2024-09-12 07:36:40|3947.4|3941.4|3947.5|3941.5|3947.5|3941.5|3947.4|3941.4|15
1726126620000|2024-09-12 07:37:00|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3
1726126640000|2024-09-12 07:37:20|3947.5|3941.5|3947|3941|3947.5|3941.5|3947|3941|1
1726126650000|2024-09-12 07:37:30|3946|3940|3945.6|3939.6|3946.1|3940.1|3945.6|3939.6|4
1726126680000|2024-09-12 07:38:00|3946.5|3940.5|3946.6|3940.6|3946.6|3940.6|3946.5|3940.5|8
1726126690000|2024-09-12 07:38:10|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|8
1726126700000|2024-09-12 07:38:20|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|0
1726126710000|2024-09-12 07:38:30|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1726126720000|2024-09-12 07:38:40|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|0
1726126730000|2024-09-12 07:38:50|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|0
1726126740000|2024-09-12 07:39:00|||||||||9
1726126770000|2024-09-12 07:39:30|3946.1|3940.1|3945.6|3939.6|3946.1|3940.1|3945.6|3939.6|3
1726126820000|2024-09-12 07:40:20|||||||||3
1726126840000|2024-09-12 07:40:40|||||||||1
1726126870000|2024-09-12 07:41:10|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.1|3940.1|4
1726126880000|2024-09-12 07:41:20|3947.5|3941.5|3946.5|3940.5|3947.5|3941.5|3946.5|3940.5|18
1726126890000|2024-09-12 07:41:30|3945|3939|3945.1|3939.1|3945.5|3939.5|3945|3939|13
1726126900000|2024-09-12 07:41:40|3945.5|3939.5|3945.6|3939.6|3945.6|3939.6|3945.1|3939.1|0
1726126940000|2024-09-12 07:42:20|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|0
1726126970000|2024-09-12 07:42:50|3946.1|3940.1|3945.5|3939.5|3946.1|3940.1|3945.5|3939.5|1
1726127000000|2024-09-12 07:43:20|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|11
1726127030000|2024-09-12 07:43:50|||||||||1
1726127040000|2024-09-12 07:44:00|3942.9|3936.9|3943|3937|3943.1|3937.1|3942.9|3936.9|14
1726127050000|2024-09-12 07:44:10|3942.9|3936.9|3943.1|3937.1|3943.1|3937.1|3942.9|3936.9|0
1726127070000|2024-09-12 07:44:30|3943.5|3937.5|3944.5|3938.5|3944.5|3938.5|3943.5|3937.5|8
1726127100000|2024-09-12 07:45:00|3943.1|3937.1|3943.5|3937.5|3943.5|3937.5|3943.1|3937.1|8
1726127110000|2024-09-12 07:45:10|3942.5|3936.5|3943.1|3937.1|3943.3|3937.3|3942.5|3936.5|4
1726127120000|2024-09-12 07:45:20|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|0
1726127130000|2024-09-12 07:45:30|3942.6|3936.6|3942.5|3936.5|3943.1|3937.1|3942.5|3936.5|3
1726127140000|2024-09-12 07:45:40|||||||||1
1726127150000|2024-09-12 07:45:50|3942.1|3936.1|3941.5|3935.5|3942.1|3936.1|3941.5|3935.5|2
1726127160000|2024-09-12 07:46:00|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1726127170000|2024-09-12 07:46:10|3941.5|3935.5|3941.5|3935.5|3941.6|3935.6|3941.5|3935.5|0
1726127180000|2024-09-12 07:46:20|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1726127190000|2024-09-12 07:46:30|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3
1726127220000|2024-09-12 07:47:00|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|0
1726127250000|2024-09-12 07:47:30|3942.5|3936.5|3942.6|3936.6|3942.6|3936.6|3942.5|3936.5|0
1726127270000|2024-09-12 07:47:50|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|6
1726127290000|2024-09-12 07:48:10|3943.6|3937.6|3943.5|3937.5|3943.6|3937.6|3943.5|3937.5|0
1726127300000|2024-09-12 07:48:20|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|0
1726127330000|2024-09-12 07:48:50|3944.4|3938.4|3943.6|3937.6|3944.5|3938.5|3943.5|3937.5|4
1726127340000|2024-09-12 07:49:00|||||||||1
1726127360000|2024-09-12 07:49:20|3944|3938|3943.6|3937.6|3944.1|3938.1|3943.5|3937.5|1
1726127370000|2024-09-12 07:49:30|3943.5|3937.5|3943.6|3937.6|3943.6|3937.6|3943.5|3937.5|0
1726127380000|2024-09-12 07:49:40|3943.5|3937.5|3943.6|3937.6|3943.6|3937.6|3943.5|3937.5|0
1726127390000|2024-09-12 07:49:50|3943.5|3937.5|3943.1|3937.1|3943.6|3937.6|3943.1|3937.1|0
1726127400000|2024-09-12 07:50:00|3943.5|3937.5|3943.1|3937.1|3943.5|3937.5|3942.5|3936.5|4
1726127450000|2024-09-12 07:50:50|3942.9|3936.9|3941.6|3935.6|3943.1|3937.1|3941.5|3935.5|2
1726127510000|2024-09-12 07:51:50|3941.7|3935.7|3941.1|3935.1|3941.7|3935.7|3940.6|3934.6|9
1726127540000|2024-09-12 07:52:20|3941.5|3935.5|3941.1|3935.1|3941.5|3935.5|3941.1|3935.1|0
1726127580000|2024-09-12 07:53:00|3941.5|3935.5|3943.1|3937.1|3943.5|3937.5|3941.5|3935.5|7
1726127590000|2024-09-12 07:53:10|3943|3937|3943|3937|3943|3937|3943|3937|0
1726127600000|2024-09-12 07:53:20|3943.1|3937.1|3943|3937|3943.1|3937.1|3943|3937|0
1726127640000|2024-09-12 07:54:00|3943.1|3937.1|3942.6|3936.6|3943.1|3937.1|3942.6|3936.6|0
1726127650000|2024-09-12 07:54:10|3942.1|3936.1|3941.5|3935.5|3942.1|3936.1|3941.5|3935.5|0
1726127660000|2024-09-12 07:54:20|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1726127670000|2024-09-12 07:54:30|3941.5|3935.5|3941.1|3935.1|3941.5|3935.5|3941.1|3935.1|0
1726127700000|2024-09-12 07:55:00|3940.7|3934.7|3941.1|3935.1|3941.1|3935.1|3940.7|3934.7|1
1726127720000|2024-09-12 07:55:20|3941.5|3935.5|3941.1|3935.1|3941.5|3935.5|3941.1|3935.1|0
1726127730000|2024-09-12 07:55:30|3941|3935|3941|3935|3941|3935|3941|3935|0
1726127750000|2024-09-12 07:55:50|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1726127760000|2024-09-12 07:56:00|3941|3935|3941.1|3935.1|3941.1|3935.1|3941|3935|3
1726127790000|2024-09-12 07:56:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1726127800000|2024-09-12 07:56:40|3941.1|3935.1|3941.1|3935.1|3941.5|3935.5|3941.1|3935.1|0
1726127840000|2024-09-12 07:57:20|3941|3935|3941.1|3935.1|3941.1|3935.1|3941|3935|2
1726127860000|2024-09-12 07:57:40|3941|3935|3941.1|3935.1|3941.1|3935.1|3941|3935|0
1726127870000|2024-09-12 07:57:50|3941|3935|3941.1|3935.1|3941.5|3935.5|3941|3935|0
1726127910000|2024-09-12 07:58:30|3941.5|3935.5|3941.6|3935.6|3941.6|3935.6|3941.5|3935.5|0
1726127920000|2024-09-12 07:58:40|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.1|3935.1|0
1726127960000|2024-09-12 07:59:20|3941.1|3935.1|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|0
1726127970000|2024-09-12 07:59:30|3941.5|3935.5|3941.6|3935.6|3941.6|3935.6|3941.5|3935.5|0
1726127980000|2024-09-12 07:59:40|3942.5|3936.5|3943.1|3937.1|3943.1|3937.1|3942.5|3936.5|1
1726127990000|2024-09-12 07:59:50|||||||||2
1726128000000|2024-09-12 08:00:00|3943.5|3937.5|3942.9|3936.9|3943.5|3937.5|3942.9|3936.9|0
1726128010000|2024-09-12 08:00:10|3942.1|3936.1|3942.5|3936.5|3942.5|3936.5|3942.1|3936.1|0
1726128030000|2024-09-12 08:00:30|3942|3936|3942|3936|3942|3936|3942|3936|2
1726128040000|2024-09-12 08:00:40|3941.9|3935.9|3942.9|3936.9|3943.4|3937.4|3941.9|3935.9|27
1726128050000|2024-09-12 08:00:50|3943|3937|3942|3936|3943|3937|3942|3936|0
1726128060000|2024-09-12 08:01:00|3942.1|3936.1|3943.1|3937.1|3943.1|3937.1|3942.1|3936.1|4
1726128070000|2024-09-12 08:01:10|3943|3937|3942.9|3936.9|3943|3937|3942.9|3936.9|0
1726128080000|2024-09-12 08:01:20|3943|3937|3943.1|3937.1|3943.5|3937.5|3943|3937|1
1726128090000|2024-09-12 08:01:30|3943.5|3937.5|3943.1|3937.1|3943.5|3937.5|3943.1|3937.1|1
1726128110000|2024-09-12 08:01:50|3943.5|3937.5|3943.6|3937.6|3943.6|3937.6|3943.5|3937.5|0
1726128120000|2024-09-12 08:02:00|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|1
1726128170000|2024-09-12 08:02:50|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.1|3937.1|0
1726128180000|2024-09-12 08:03:00|3943.5|3937.5|3943.1|3937.1|3943.6|3937.6|3943.1|3937.1|1
1726128200000|2024-09-12 08:03:20|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|1
1726128210000|2024-09-12 08:03:30|3942.6|3936.6|3943.6|3937.6|3943.6|3937.6|3942.6|3936.6|3
1726128220000|2024-09-12 08:03:40|3943.5|3937.5|3943.5|3937.5|3943.6|3937.6|3943.5|3937.5|0
1726128230000|2024-09-12 08:03:50|3943.1|3937.1|3943.5|3937.5|3943.5|3937.5|3943.1|3937.1|0
1726128240000|2024-09-12 08:04:00|3943.1|3937.1|3942.1|3936.1|3943.1|3937.1|3942.1|3936.1|2
1726128250000|2024-09-12 08:04:10|3942.5|3936.5|3942.1|3936.1|3942.5|3936.5|3942.1|3936.1|1
1726128260000|2024-09-12 08:04:20|3942.6|3936.6|3942.5|3936.5|3942.6|3936.6|3942.5|3936.5|0
1726128280000|2024-09-12 08:04:40|3941.6|3935.6|3941.5|3935.5|3941.6|3935.6|3941.5|3935.5|1
1726128290000|2024-09-12 08:04:50|3941.6|3935.6|3941.5|3935.5|3941.6|3935.6|3941.5|3935.5|0
1726128300000|2024-09-12 08:05:00|3941.6|3935.6|3942.1|3936.1|3942.1|3936.1|3941.5|3935.5|2
1726128310000|2024-09-12 08:05:10|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|3942.6|3936.6|0
1726128320000|2024-09-12 08:05:20|3943|3937|3943.1|3937.1|3943.5|3937.5|3943|3937|3
1726128340000|2024-09-12 08:05:40|3943.5|3937.5|3943.1|3937.1|3943.5|3937.5|3943.1|3937.1|1
1726128350000|2024-09-12 08:05:50|3943.5|3937.5|3943.6|3937.6|3943.6|3937.6|3943.5|3937.5|0
1726128360000|2024-09-12 08:06:00|3943.5|3937.5|3943.1|3937.1|3943.5|3937.5|3943.1|3937.1|0
1726128370000|2024-09-12 08:06:10|3943.5|3937.5|3943.6|3937.6|3943.6|3937.6|3943.5|3937.5|0
1726128380000|2024-09-12 08:06:20|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|0
1726128410000|2024-09-12 08:06:50|3942.5|3936.5|3942.1|3936.1|3942.5|3936.5|3942.1|3936.1|4
1726128420000|2024-09-12 08:07:00|3942|3936|3942|3936|3942|3936|3942|3936|0
1726128430000|2024-09-12 08:07:10|3942.9|3936.9|3942.6|3936.6|3942.9|3936.9|3942.5|3936.5|8
1726128440000|2024-09-12 08:07:20|3942.5|3936.5|3942.5|3936.5|3942.9|3936.9|3942|3936|11
1726128450000|2024-09-12 08:07:30|3943|3937|3943.5|3937.5|3943.5|3937.5|3943|3937|0
1726128460000|2024-09-12 08:07:40|3944|3938|3944.5|3938.5|3944.5|3938.5|3944|3938|0
1726128470000|2024-09-12 08:07:50|3944.1|3938.1|3944|3938|3944.1|3938.1|3944|3938|0
1726128480000|2024-09-12 08:08:00|3944.1|3938.1|3944.5|3938.5|3944.5|3938.5|3944|3938|0
1726128490000|2024-09-12 08:08:10|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1726128500000|2024-09-12 08:08:20|3944.5|3938.5|3945.1|3939.1|3945.1|3939.1|3944.5|3938.5|1
1726128520000|2024-09-12 08:08:40|3945|3939|3944.1|3938.1|3945.1|3939.1|3944.1|3938.1|1
1726128540000|2024-09-12 08:09:00|||||||||3
1726128550000|2024-09-12 08:09:10|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.1|3938.1|2
1726128560000|2024-09-12 08:09:20|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1726128570000|2024-09-12 08:09:30|3945.5|3939.5|3946.5|3940.5|3946.5|3940.5|3945.5|3939.5|1
1726128580000|2024-09-12 08:09:40|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946|3940|1
1726128600000|2024-09-12 08:10:00|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1726128620000|2024-09-12 08:10:20|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|3946.1|3940.1|1
1726128640000|2024-09-12 08:10:40|3946|3940|3947|3941|3947|3941|3945.5|3939.5|15
1726128650000|2024-09-12 08:10:50|3947.5|3941.5|3947.1|3941.1|3947.5|3941.5|3947.1|3941.1|0
1726128660000|2024-09-12 08:11:00|3947|3941|3947|3941|3947|3941|3947|3941|0
1726128690000|2024-09-12 08:11:30|3947.5|3941.5|3947.1|3941.1|3947.5|3941.5|3947.1|3941.1|0
1726128700000|2024-09-12 08:11:40|3947.5|3941.5|3948.5|3942.5|3948.5|3942.5|3947.1|3941.1|1
1726128710000|2024-09-12 08:11:50|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|1
1726128720000|2024-09-12 08:12:00|3947.7|3941.7|3947|3941|3947.7|3941.7|3947|3941|0
1726128730000|2024-09-12 08:12:10|3947.1|3941.1|3947|3941|3947.1|3941.1|3947|3941|1
1726128740000|2024-09-12 08:12:20|3946.6|3940.6|3946.5|3940.5|3946.6|3940.6|3946.5|3940.5|0
1726128750000|2024-09-12 08:12:30|||||||||1
1726128760000|2024-09-12 08:12:40|3948|3942|3947.5|3941.5|3948|3942|3947.5|3941.5|7
1726128780000|2024-09-12 08:13:00|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|2
1726128800000|2024-09-12 08:13:20|3947.5|3941.5|3947.1|3941.1|3947.5|3941.5|3947.1|3941.1|1
1726128820000|2024-09-12 08:13:40|3947.5|3941.5|3947.5|3941.5|3948|3942|3947.5|3941.5|0
1726128830000|2024-09-12 08:13:50|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|3947.1|3941.1|0
1726128840000|2024-09-12 08:14:00|3947|3941|3947|3941|3947.1|3941.1|3947|3941|0
1726128850000|2024-09-12 08:14:10|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1726128880000|2024-09-12 08:14:40|3946|3940|3947|3941|3947|3941|3945.5|3939.5|56
1726128890000|2024-09-12 08:14:50|3947.5|3941.5|3947.9|3941.9|3947.9|3941.9|3947.5|3941.5|10
1726128900000|2024-09-12 08:15:00|3947.1|3941.1|3947|3941|3947.1|3941.1|3947|3941|0
1726128920000|2024-09-12 08:15:20|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1726128940000|2024-09-12 08:15:40|3946.1|3940.1|3946.5|3940.5|3946.5|3940.5|3946.1|3940.1|0
1726128950000|2024-09-12 08:15:50|3946.1|3940.1|3946|3940|3946.1|3940.1|3946|3940|0
1726128960000|2024-09-12 08:16:00|3945.6|3939.6|3946|3940|3946.1|3940.1|3945.5|3939.5|1
1726128970000|2024-09-12 08:16:10|3945.5|3939.5|3946|3940|3946|3940|3945.5|3939.5|0
1726128980000|2024-09-12 08:16:20|3946.1|3940.1|3946.5|3940.5|3946.5|3940.5|3946.1|3940.1|0
1726129000000|2024-09-12 08:16:40|3946.9|3940.9|3947|3941|3947.4|3941.4|3946.5|3940.5|1
1726129010000|2024-09-12 08:16:50|3946.2|3940.2|3946.5|3940.5|3946.9|3940.9|3946.2|3940.2|0
1726129020000|2024-09-12 08:17:00|3946.9|3940.9|3946.1|3940.1|3946.9|3940.9|3946.1|3940.1|1
1726129030000|2024-09-12 08:17:10|3945.6|3939.6|3945.5|3939.5|3945.6|3939.6|3945.5|3939.5|0
1726129060000|2024-09-12 08:17:40|3946.3|3940.3|3946.4|3940.4|3946.4|3940.4|3946.3|3940.3|2
1726129070000|2024-09-12 08:17:50|3946.1|3940.1|3946|3940|3946.5|3940.5|3946|3940|2
1726129080000|2024-09-12 08:18:00|3945.6|3939.6|3945.4|3939.4|3945.6|3939.6|3945.4|3939.4|1
1726129090000|2024-09-12 08:18:10|3945.5|3939.5|3944.1|3938.1|3945.5|3939.5|3944.1|3938.1|2
1726129100000|2024-09-12 08:18:20|3944|3938|3943.1|3937.1|3944|3938|3943.1|3937.1|1
1726129110000|2024-09-12 08:18:30|3943|3937|3943|3937|3943|3937|3943|3937|1
1726129120000|2024-09-12 08:18:40|3942.6|3936.6|3943.5|3937.5|3943.5|3937.5|3942.6|3936.6|1
1726129130000|2024-09-12 08:18:50|3943.1|3937.1|3943.5|3937.5|3944|3938|3943.1|3937.1|1
1726129140000|2024-09-12 08:19:00|3943.1|3937.1|3943.5|3937.5|3943.5|3937.5|3943.1|3937.1|0
1726129150000|2024-09-12 08:19:10|3943.1|3937.1|3943.1|3937.1|3943.5|3937.5|3943.1|3937.1|0
1726129160000|2024-09-12 08:19:20|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.1|3937.1|0
1726129180000|2024-09-12 08:19:40|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|0
1726129190000|2024-09-12 08:19:50|3944.3|3938.3|3945.1|3939.1|3945.1|3939.1|3944.3|3938.3|5
1726129200000|2024-09-12 08:20:00|3945.5|3939.5|3945.1|3939.1|3945.5|3939.5|3945.1|3939.1|0
1726129220000|2024-09-12 08:20:20|3945.5|3939.5|3945.1|3939.1|3945.5|3939.5|3944.9|3938.9|0
1726129230000|2024-09-12 08:20:30|3944.9|3938.9|3945|3939|3945|3939|3944.9|3938.9|0
1726129240000|2024-09-12 08:20:40|3945.1|3939.1|3944.9|3938.9|3945.1|3939.1|3944.9|3938.9|0
1726129250000|2024-09-12 08:20:50|3945|3939|3944.9|3938.9|3945|3939|3944.9|3938.9|0
1726129260000|2024-09-12 08:21:00|3944.5|3938.5|3945.9|3939.9|3945.9|3939.9|3944.5|3938.5|1
1726129270000|2024-09-12 08:21:10|3946|3940|3946.1|3940.1|3946.1|3940.1|3946|3940|0
1726129280000|2024-09-12 08:21:20|3946|3940|3946|3940|3946|3940|3946|3940|0
1726129290000|2024-09-12 08:21:30|3946.4|3940.4|3946|3940|3946.5|3940.5|3946|3940|0
1726129300000|2024-09-12 08:21:40|3946.4|3940.4|3947.4|3941.4|3947.4|3941.4|3946.4|3940.4|3
1726129330000|2024-09-12 08:22:10|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1726129340000|2024-09-12 08:22:20|3946.9|3940.9|3947.3|3941.3|3947.3|3941.3|3946.9|3940.9|1
1726129370000|2024-09-12 08:22:50|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1726129420000|2024-09-12 08:23:40|3947.3|3941.3|3947.4|3941.4|3947.4|3941.4|3947.3|3941.3|0
1726129430000|2024-09-12 08:23:50|3947.5|3941.5|3947.3|3941.3|3947.5|3941.5|3947.3|3941.3|0
1726129460000|2024-09-12 08:24:20|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1726129470000|2024-09-12 08:24:30|3947.3|3941.3|3947.4|3941.4|3947.4|3941.4|3947.3|3941.3|0
1726129480000|2024-09-12 08:24:40|3947.3|3941.3|3947.9|3941.9|3947.9|3941.9|3947.3|3941.3|4
1726129490000|2024-09-12 08:24:50|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|0
1726129500000|2024-09-12 08:25:00|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1726129510000|2024-09-12 08:25:10|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|0
1726129520000|2024-09-12 08:25:20|3947.9|3941.9|3947.8|3941.8|3947.9|3941.9|3947.8|3941.8|0
1726129530000|2024-09-12 08:25:30|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|1
1726129550000|2024-09-12 08:25:50|3948.3|3942.3|3947.4|3941.4|3948.3|3942.3|3947.4|3941.4|6
1726129560000|2024-09-12 08:26:00|3947.5|3941.5|3946.9|3940.9|3947.5|3941.5|3946.9|3940.9|3
1726129570000|2024-09-12 08:26:10|3946.5|3940.5|3946.1|3940.1|3946.5|3940.5|3945.9|3939.9|2
1726129580000|2024-09-12 08:26:20|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|0
1726129590000|2024-09-12 08:26:30|3945.1|3939.1|3944.9|3938.9|3945.1|3939.1|3944.9|3938.9|0
1726129600000|2024-09-12 08:26:40|3945.1|3939.1|3945.5|3939.5|3945.5|3939.5|3945.1|3939.1|0
1726129620000|2024-09-12 08:27:00|3945|3939|3944.9|3938.9|3945|3939|3944.9|3938.9|1
1726129630000|2024-09-12 08:27:10|3944.5|3938.5|3945.5|3939.5|3945.5|3939.5|3944.5|3938.5|8
1726129640000|2024-09-12 08:27:20|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|0
1726129650000|2024-09-12 08:27:30|3945.3|3939.3|3945.5|3939.5|3945.5|3939.5|3945.3|3939.3|0
1726129660000|2024-09-12 08:27:40|3945.4|3939.4|3944.9|3938.9|3945.5|3939.5|3944.9|3938.9|1
1726129680000|2024-09-12 08:28:00|3944.5|3938.5|3943.9|3937.9|3944.5|3938.5|3943.9|3937.9|0
1726129710000|2024-09-12 08:28:30|3943.1|3937.1|3942.9|3936.9|3943.1|3937.1|3942.9|3936.9|0
1726129720000|2024-09-12 08:28:40|3943.5|3937.5|3944.9|3938.9|3944.9|3938.9|3943.4|3937.4|7
1726129750000|2024-09-12 08:29:10|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|0
1726129760000|2024-09-12 08:29:20|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|0
1726129770000|2024-09-12 08:29:30|3944.8|3938.8|3944.8|3938.8|3944.8|3938.8|3944.8|3938.8|0
1726129780000|2024-09-12 08:29:40|3944.7|3938.7|3943.9|3937.9|3944.8|3938.8|3943.9|3937.9|0
1726129790000|2024-09-12 08:29:50|3943.5|3937.5|3943.9|3937.9|3943.9|3937.9|3943.5|3937.5|2
1726129800000|2024-09-12 08:30:00|3944.3|3938.3|3942.9|3936.9|3944.3|3938.3|3942.9|3936.9|2
1726129810000|2024-09-12 08:30:10|3943.3|3937.3|3942.9|3936.9|3943.3|3937.3|3942.9|3936.9|0
1726129820000|2024-09-12 08:30:20|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|0
1726129830000|2024-09-12 08:30:30|3942.3|3936.3|3941.9|3935.9|3942.3|3936.3|3941.9|3935.9|1
1726129850000|2024-09-12 08:30:50|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1726129860000|2024-09-12 08:31:00|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1726129870000|2024-09-12 08:31:10|3941|3935|3941|3935|3941|3935|3941|3935|3
1726129880000|2024-09-12 08:31:20|3941.1|3935.1|3941.5|3935.5|3941.5|3935.5|3941.1|3935.1|0
1726129890000|2024-09-12 08:31:30|3942.5|3936.5|3942.9|3936.9|3942.9|3936.9|3942.5|3936.5|14
1726129900000|2024-09-12 08:31:40|3942.5|3936.5|3943.5|3937.5|3943.5|3937.5|3941.9|3935.9|2
1726129910000|2024-09-12 08:31:50|3943.1|3937.1|3943.1|3937.1|3943.9|3937.9|3943.1|3937.1|1
1726129920000|2024-09-12 08:32:00|3942.9|3936.9|3942.9|3936.9|3942.9|3936.9|3942.5|3936.5|0
1726129930000|2024-09-12 08:32:10|3942.5|3936.5|3941.9|3935.9|3942.5|3936.5|3941.9|3935.9|1
1726129940000|2024-09-12 08:32:20|3942|3936|3942|3936|3942|3936|3942|3936|0
1726129950000|2024-09-12 08:32:30|3942.1|3936.1|3941.9|3935.9|3942.1|3936.1|3941.9|3935.9|0
1726129960000|2024-09-12 08:32:40|3942|3936|3943.9|3937.9|3943.9|3937.9|3942|3936|5
1726129970000|2024-09-12 08:32:50|3942.9|3936.9|3943.9|3937.9|3943.9|3937.9|3942.9|3936.9|0
1726129980000|2024-09-12 08:33:00|3944|3938|3944.5|3938.5|3944.5|3938.5|3944|3938|0
1726129990000|2024-09-12 08:33:10|3944.9|3938.9|3944.5|3938.5|3944.9|3938.9|3944.5|3938.5|0
1726130040000|2024-09-12 08:34:00|3944.4|3938.4|3943.9|3937.9|3944.4|3938.4|3943.9|3937.9|1
1726130050000|2024-09-12 08:34:10|3943.5|3937.5|3943|3937|3943.5|3937.5|3943|3937|0
1726130070000|2024-09-12 08:34:30|3942.9|3936.9|3943.5|3937.5|3943.5|3937.5|3942.9|3936.9|0
1726130080000|2024-09-12 08:34:40|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|0
1726130110000|2024-09-12 08:35:10|3944.9|3938.9|3945|3939|3945|3939|3944.9|3938.9|1
1726130120000|2024-09-12 08:35:20|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|0
1726130150000|2024-09-12 08:35:50|3945.3|3939.3|3946.4|3940.4|3946.4|3940.4|3945.3|3939.3|8
1726130160000|2024-09-12 08:36:00|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1726130170000|2024-09-12 08:36:10|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.8|3940.8|0
1726130190000|2024-09-12 08:36:30|3946.8|3940.8|3946.9|3940.9|3946.9|3940.9|3946.8|3940.8|0
1726130200000|2024-09-12 08:36:40|3946.4|3940.4|3945.9|3939.9|3946.4|3940.4|3945.9|3939.9|0
1726130220000|2024-09-12 08:37:00|3945.8|3939.8|3943.9|3937.9|3945.8|3939.8|3943.9|3937.9|3
1726130230000|2024-09-12 08:37:10|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|0
1726130240000|2024-09-12 08:37:20|3944.1|3938.1|3944.9|3938.9|3944.9|3938.9|3944.1|3938.1|7
1726130260000|2024-09-12 08:37:40|3945.8|3939.8|3945.4|3939.4|3945.9|3939.9|3945.4|3939.4|0
1726130270000|2024-09-12 08:37:50|3945|3939|3944.5|3938.5|3945|3939|3944.5|3938.5|1
1726130290000|2024-09-12 08:38:10|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.5|3938.5|0
1726130300000|2024-09-12 08:38:20|3945|3939|3945.9|3939.9|3945.9|3939.9|3945|3939|5
1726130310000|2024-09-12 08:38:30|3945|3939|3944.9|3938.9|3945|3939|3944.9|3938.9|1
1726130320000|2024-09-12 08:38:40|3945|3939|3945|3939|3945|3939|3944.9|3938.9|0
1726130330000|2024-09-12 08:38:50|3945.4|3939.4|3945|3939|3945.9|3939.9|3945|3939|1
1726130340000|2024-09-12 08:39:00|3944.9|3938.9|3945|3939|3945|3939|3944.9|3938.9|0
1726130350000|2024-09-12 08:39:10|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|0
1726130360000|2024-09-12 08:39:20|3945|3939|3945.8|3939.8|3945.9|3939.9|3944.9|3938.9|2
1726130370000|2024-09-12 08:39:30|3945.9|3939.9|3945.8|3939.8|3945.9|3939.9|3945.8|3939.8|6
1726130380000|2024-09-12 08:39:40|3945.7|3939.7|3944.9|3938.9|3945.7|3939.7|3944.9|3938.9|1
1726130390000|2024-09-12 08:39:50|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|2
1726130400000|2024-09-12 08:40:00|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|0
1726130410000|2024-09-12 08:40:10|3944.8|3938.8|3943.9|3937.9|3944.8|3938.8|3943.9|3937.9|1
1726130420000|2024-09-12 08:40:20|3943.8|3937.8|3943.7|3937.7|3943.8|3937.8|3943.7|3937.7|1
1726130430000|2024-09-12 08:40:30|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|10
1726130440000|2024-09-12 08:40:40|3944|3938|3944|3938|3944|3938|3944|3938|0
1726130450000|2024-09-12 08:40:50|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|0
1726130460000|2024-09-12 08:41:00|3944.9|3938.9|3945.5|3939.5|3945.5|3939.5|3944.9|3938.9|0
1726130470000|2024-09-12 08:41:10|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|3944.9|3938.9|4
1726130480000|2024-09-12 08:41:20|3944.8|3938.8|3943.9|3937.9|3944.8|3938.8|3943.9|3937.9|2
1726130510000|2024-09-12 08:41:50|3944|3938|3943.9|3937.9|3944.4|3938.4|3943.9|3937.9|1
1726130530000|2024-09-12 08:42:10|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|5
1726130540000|2024-09-12 08:42:20|3942.1|3936.1|3942.1|3936.1|3942.5|3936.5|3942.1|3936.1|2
1726130550000|2024-09-12 08:42:30|3942|3936|3942.1|3936.1|3942.1|3936.1|3942|3936|0
1726130560000|2024-09-12 08:42:40|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|0
1726130580000|2024-09-12 08:43:00|||||||||3
1726130600000|2024-09-12 08:43:20|3942.1|3936.1|3942.5|3936.5|3942.5|3936.5|3941.9|3935.9|0
1726130610000|2024-09-12 08:43:30|||||||||1
1726130650000|2024-09-12 08:44:10|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943|3937|4
1726130660000|2024-09-12 08:44:20|3943.1|3937.1|3942.9|3936.9|3943.5|3937.5|3942.9|3936.9|0
1726130670000|2024-09-12 08:44:30|3943|3937|3942.9|3936.9|3943.5|3937.5|3942.9|3936.9|0
1726130690000|2024-09-12 08:44:50|3942.5|3936.5|3942.4|3936.4|3942.5|3936.5|3942.4|3936.4|0
1726130700000|2024-09-12 08:45:00|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.4|3936.4|0
1726130730000|2024-09-12 08:45:30|3943.1|3937.1|3943|3937|3943.1|3937.1|3943|3937|3
1726130740000|2024-09-12 08:45:40|3943.4|3937.4|3943.5|3937.5|3943.5|3937.5|3943.4|3937.4|0
1726130750000|2024-09-12 08:45:50|3943.1|3937.1|3942.9|3936.9|3943.1|3937.1|3942.5|3936.5|5
1726130780000|2024-09-12 08:46:20|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|0
1726130800000|2024-09-12 08:46:40|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|0
1726130810000|2024-09-12 08:46:50|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.4|3936.4|0
1726130820000|2024-09-12 08:47:00|3942.4|3936.4|3942.4|3936.4|3942.5|3936.5|3942.4|3936.4|0
1726130830000|2024-09-12 08:47:10|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|0
1726130860000|2024-09-12 08:47:40|3942.1|3936.1|3942|3936|3942.1|3936.1|3942|3936|5
1726130870000|2024-09-12 08:47:50|3942.5|3936.5|3942.1|3936.1|3942.5|3936.5|3942.1|3936.1|0
1726130880000|2024-09-12 08:48:00|3942.5|3936.5|3943|3937|3943.1|3937.1|3942.1|3936.1|1
1726130890000|2024-09-12 08:48:10|3942.9|3936.9|3942.1|3936.1|3942.9|3936.9|3942.1|3936.1|0
1726130900000|2024-09-12 08:48:20|3942|3936|3941.9|3935.9|3942|3936|3941.9|3935.9|0
1726130920000|2024-09-12 08:48:40|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1726130930000|2024-09-12 08:48:50|3941.4|3935.4|3941.5|3935.5|3941.5|3935.5|3941.4|3935.4|0
1726130940000|2024-09-12 08:49:00|3941.4|3935.4|3940.9|3934.9|3941.4|3935.4|3939.9|3933.9|12
1726130950000|2024-09-12 08:49:10|3941.3|3935.3|3941.4|3935.4|3941.5|3935.5|3940.9|3934.9|0
1726130970000|2024-09-12 08:49:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1726130980000|2024-09-12 08:49:40|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|3941.9|3935.9|1
1726130990000|2024-09-12 08:49:50|3941.4|3935.4|3941.5|3935.5|3941.5|3935.5|3940.9|3934.9|1
1726131000000|2024-09-12 08:50:00|||||||||1
1726131020000|2024-09-12 08:50:20|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1726131030000|2024-09-12 08:50:30|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|0
1726131040000|2024-09-12 08:50:40|3941.9|3935.9|3942|3936|3942.4|3936.4|3941.9|3935.9|2
1726131050000|2024-09-12 08:50:50|3941.9|3935.9|3941.9|3935.9|3942|3936|3941.9|3935.9|0
1726131060000|2024-09-12 08:51:00|3942|3936|3941.9|3935.9|3942|3936|3941.9|3935.9|0
1726131070000|2024-09-12 08:51:10|3942.5|3936.5|3942.5|3936.5|3943|3937|3942.5|3936.5|1
1726131080000|2024-09-12 08:51:20|3941.9|3935.9|3941.9|3935.9|3942.3|3936.3|3941.9|3935.9|6
1726131090000|2024-09-12 08:51:30|3941.5|3935.5|3941.4|3935.4|3941.5|3935.5|3941.4|3935.4|0
1726131100000|2024-09-12 08:51:40|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|0
1726131130000|2024-09-12 08:52:10|3942.5|3936.5|3942.9|3936.9|3942.9|3936.9|3942.5|3936.5|8
1726131140000|2024-09-12 08:52:20|3943.1|3937.1|3942.9|3936.9|3943.1|3937.1|3942.9|3936.9|0
1726131150000|2024-09-12 08:52:30|3943|3937|3942.9|3936.9|3943.1|3937.1|3942.9|3936.9|4
1726131170000|2024-09-12 08:52:50|3942.5|3936.5|3942.5|3936.5|3942.5|3936.5|3942.4|3936.4|0
1726131180000|2024-09-12 08:53:00|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|3942.4|3936.4|0
1726131190000|2024-09-12 08:53:10|3942.5|3936.5|3940.5|3934.5|3942.5|3936.5|3940.5|3934.5|5
1726131200000|2024-09-12 08:53:20|3940.1|3934.1|3940.1|3934.1|3940.5|3934.5|3939.9|3933.9|3
1726131210000|2024-09-12 08:53:30|3940|3934|3939.5|3933.5|3940|3934|3939.5|3933.5|0
1726131220000|2024-09-12 08:53:40|||||||||2
1726131230000|2024-09-12 08:53:50|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.9|3932.9|2
1726131240000|2024-09-12 08:54:00|3939|3933|3939|3933|3939|3933|3939|3933|0
1726131250000|2024-09-12 08:54:10|3939.4|3933.4|3939.5|3933.5|3939.5|3933.5|3939.4|3933.4|0
1726131290000|2024-09-12 08:54:50|3939.9|3933.9|3939.5|3933.5|3939.9|3933.9|3939|3933|9
1726131300000|2024-09-12 08:55:00|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3938.9|3932.9|8
1726131310000|2024-09-12 08:55:10|3938.9|3932.9|3938|3932|3939|3933|3938|3932|10
1726131320000|2024-09-12 08:55:20|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.4|3931.4|5
1726131340000|2024-09-12 08:55:40|3937.9|3931.9|3938|3932|3938.1|3932.1|3937.9|3931.9|4
1726131360000|2024-09-12 08:56:00|3937.6|3931.6|3937.5|3931.5|3937.6|3931.6|3937.5|3931.5|0
1726131400000|2024-09-12 08:56:40|||||||||10
1726131430000|2024-09-12 08:57:10|3938|3932|3938.5|3932.5|3939.5|3933.5|3938|3932|12
1726131440000|2024-09-12 08:57:20|3938.1|3932.1|3938.5|3932.5|3938.5|3932.5|3938.1|3932.1|0
1726131480000|2024-09-12 08:58:00|3938.6|3932.6|3938.5|3932.5|3938.6|3932.6|3938.5|3932.5|0
1726131550000|2024-09-12 08:59:10|3938.1|3932.1|3938.6|3932.6|3938.6|3932.6|3938.1|3932.1|6
1726131560000|2024-09-12 08:59:20|3939.5|3933.5|3938.5|3932.5|3939.5|3933.5|3938.5|3932.5|9
1726131580000|2024-09-12 08:59:40|3939|3933|3938.9|3932.9|3939.1|3933.1|3938.9|3932.9|10
1726131600000|2024-09-12 09:00:00|3939|3933|3938.5|3932.5|3939|3933|3937.9|3931.9|10
1726131610000|2024-09-12 09:00:10|3938.6|3932.6|3939.5|3933.5|3939.5|3933.5|3938.6|3932.6|3
1726131660000|2024-09-12 09:01:00|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|6
1726131670000|2024-09-12 09:01:10|3938|3932|3938.5|3932.5|3938.5|3932.5|3938|3932|1
1726131690000|2024-09-12 09:01:30|3938.4|3932.4|3937.5|3931.5|3938.4|3932.4|3937.5|3931.5|8
1726131700000|2024-09-12 09:01:40|3937.4|3931.4|3937.5|3931.5|3937.5|3931.5|3937.4|3931.4|0
1726131710000|2024-09-12 09:01:50|3938.1|3932.1|3937.5|3931.5|3938.1|3932.1|3937.5|3931.5|2
1726131730000|2024-09-12 09:02:10|3938.1|3932.1|3938|3932|3938.5|3932.5|3938|3932|4
1726131740000|2024-09-12 09:02:20|3937.6|3931.6|3937.5|3931.5|3937.6|3931.6|3937.5|3931.5|0
1726131750000|2024-09-12 09:02:30|3937.4|3931.4|3936.5|3930.5|3937.4|3931.4|3936.5|3930.5|8
1726131760000|2024-09-12 09:02:40|3935.6|3929.6|3936.5|3930.5|3936.5|3930.5|3935.6|3929.6|15
1726131770000|2024-09-12 09:02:50|3936.1|3930.1|3936.5|3930.5|3936.5|3930.5|3936.1|3930.1|0
1726131780000|2024-09-12 09:03:00|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|1
1726131820000|2024-09-12 09:03:40|3936.1|3930.1|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|1
1726131870000|2024-09-12 09:04:30|||||||||8
1726131880000|2024-09-12 09:04:40|3936.1|3930.1|3936|3930|3936.1|3930.1|3936|3930|4
1726131890000|2024-09-12 09:04:50|3936.5|3930.5|3936|3930|3936.5|3930.5|3936|3930|1
1726131910000|2024-09-12 09:05:10|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|0
1726131920000|2024-09-12 09:05:20|3936|3930|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|1
1726131930000|2024-09-12 09:05:30|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|2
1726131950000|2024-09-12 09:05:50|3936.5|3930.5|3936.1|3930.1|3936.6|3930.6|3936.1|3930.1|1
1726131960000|2024-09-12 09:06:00|3936|3930|3936|3930|3936|3930|3936|3930|0
1726131970000|2024-09-12 09:06:10|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|1
1726131980000|2024-09-12 09:06:20|3936.5|3930.5|3936.2|3930.2|3936.5|3930.5|3936.1|3930.1|2
1726131990000|2024-09-12 09:06:30|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|0
1726132000000|2024-09-12 09:06:40|3936.5|3930.5|3936.1|3930.1|3936.5|3930.5|3936.1|3930.1|1
1726132010000|2024-09-12 09:06:50|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|0
1726132020000|2024-09-12 09:07:00|3936.6|3930.6|3936|3930|3937.5|3931.5|3936|3930|4
1726132040000|2024-09-12 09:07:20|3936.1|3930.1|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|0
1726132050000|2024-09-12 09:07:30|||||||||1
1726132060000|2024-09-12 09:07:40|3936.1|3930.1|3935.6|3929.6|3936.1|3930.1|3935.6|3929.6|2
1726132070000|2024-09-12 09:07:50|3936|3930|3935.5|3929.5|3936.1|3930.1|3935.5|3929.5|1
1726132080000|2024-09-12 09:08:00|3935.4|3929.4|3935.5|3929.5|3935.5|3929.5|3935.4|3929.4|3
1726132100000|2024-09-12 09:08:20|3935.4|3929.4|3935.9|3929.9|3935.9|3929.9|3935.4|3929.4|1
1726132120000|2024-09-12 09:08:40|3936|3930|3935.9|3929.9|3936|3930|3935.9|3929.9|0
1726132130000|2024-09-12 09:08:50|3936.1|3930.1|3935.5|3929.5|3936.1|3930.1|3935.4|3929.4|0
1726132140000|2024-09-12 09:09:00|3936.3|3930.3|3935.5|3929.5|3936.3|3930.3|3935.5|3929.5|2
1726132150000|2024-09-12 09:09:10|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1726132160000|2024-09-12 09:09:20|3936|3930|3936.5|3930.5|3936.5|3930.5|3936|3930|2
1726132180000|2024-09-12 09:09:40|3936.4|3930.4|3936|3930|3936.4|3930.4|3935.9|3929.9|10
1726132190000|2024-09-12 09:09:50|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|0
1726132210000|2024-09-12 09:10:10|3937.3|3931.3|3937.6|3931.6|3937.6|3931.6|3937.3|3931.3|7
1726132220000|2024-09-12 09:10:20|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|12
1726132240000|2024-09-12 09:10:40|3937.1|3931.1|3936.1|3930.1|3937.1|3931.1|3936.1|3930.1|5
1726132260000|2024-09-12 09:11:00|3936|3930|3935.9|3929.9|3936.1|3930.1|3935.9|3929.9|0
1726132280000|2024-09-12 09:11:20|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|0
1726132300000|2024-09-12 09:11:40|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|7
1726132310000|2024-09-12 09:11:50|3936.6|3930.6|3936.9|3930.9|3937|3931|3936.6|3930.6|1
1726132320000|2024-09-12 09:12:00|||||||||1
1726132330000|2024-09-12 09:12:10|3937|3931|3937|3931|3937.1|3931.1|3936.9|3930.9|0
1726132340000|2024-09-12 09:12:20|3937.1|3931.1|3938|3932|3938.5|3932.5|3937.1|3931.1|1
1726132360000|2024-09-12 09:12:40|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|3938.1|3932.1|0
1726132370000|2024-09-12 09:12:50|3938|3932|3938|3932|3938|3932|3938|3932|0
1726132380000|2024-09-12 09:13:00|3937.9|3931.9|3938.5|3932.5|3938.5|3932.5|3937.9|3931.9|1
1726132410000|2024-09-12 09:13:30|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|3938.4|3932.4|0
1726132420000|2024-09-12 09:13:40|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1726132430000|2024-09-12 09:13:50|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|10
1726132440000|2024-09-12 09:14:00|3938.9|3932.9|3938.5|3932.5|3938.9|3932.9|3938.5|3932.5|8
1726132460000|2024-09-12 09:14:20|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1726132470000|2024-09-12 09:14:30|3938.1|3932.1|3938.5|3932.5|3938.5|3932.5|3938.1|3932.1|0
1726132480000|2024-09-12 09:14:40|3938.1|3932.1|3938.5|3932.5|3938.5|3932.5|3938.1|3932.1|0
1726132490000|2024-09-12 09:14:50|3938.1|3932.1|3937.9|3931.9|3938.1|3932.1|3937.9|3931.9|1
1726132510000|2024-09-12 09:15:10|3938|3932|3937.9|3931.9|3938|3932|3937.9|3931.9|0
1726132520000|2024-09-12 09:15:20|3938.3|3932.3|3936.9|3930.9|3938.3|3932.3|3936.9|3930.9|1
1726132530000|2024-09-12 09:15:30|3937.3|3931.3|3937.9|3931.9|3938|3932|3937.3|3931.3|14
1726132550000|2024-09-12 09:15:50|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.1|3931.1|1
1726132560000|2024-09-12 09:16:00|3937.1|3931.1|3937.5|3931.5|3937.5|3931.5|3936.9|3930.9|0
1726132570000|2024-09-12 09:16:10|3937.1|3931.1|3936.5|3930.5|3937.5|3931.5|3936.1|3930.1|3
1726132580000|2024-09-12 09:16:20|||||||||3
1726132590000|2024-09-12 09:16:30|3936.1|3930.1|3936.5|3930.5|3936.5|3930.5|3936|3930|1
1726132600000|2024-09-12 09:16:40|3937.1|3931.1|3937|3931|3937.1|3931.1|3937|3931|3
1726132610000|2024-09-12 09:16:50|3936.9|3930.9|3936.6|3930.6|3936.9|3930.9|3936.5|3930.5|0
1726132620000|2024-09-12 09:17:00|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|0
1726132630000|2024-09-12 09:17:10|3936|3930|3935.5|3929.5|3936|3930|3935.5|3929.5|1
1726132640000|2024-09-12 09:17:20|3935.6|3929.6|3935.5|3929.5|3935.6|3929.6|3935.5|3929.5|0
1726132720000|2024-09-12 09:18:40|3935.4|3929.4|3934.5|3928.5|3935.4|3929.4|3934.1|3928.1|30
1726132730000|2024-09-12 09:18:50|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726132740000|2024-09-12 09:19:00|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|1
1726132750000|2024-09-12 09:19:10|3935.4|3929.4|3934.9|3928.9|3935.9|3929.9|3934.9|3928.9|10
1726132760000|2024-09-12 09:19:20|3935|3929|3935|3929|3935|3929|3935|3929|0
1726132770000|2024-09-12 09:19:30|3934.9|3928.9|3934.9|3928.9|3935.1|3929.1|3934.9|3928.9|2
1726132780000|2024-09-12 09:19:40|3934.5|3928.5|3934|3928|3934.5|3928.5|3934|3928|0
1726132790000|2024-09-12 09:19:50|3934.4|3928.4|3934.5|3928.5|3934.5|3928.5|3934.1|3928.1|0
1726132810000|2024-09-12 09:20:10|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3933.9|3927.9|0
1726132820000|2024-09-12 09:20:20|3934.5|3928.5|3933.1|3927.1|3934.5|3928.5|3933.1|3927.1|10
1726132830000|2024-09-12 09:20:30|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1726132840000|2024-09-12 09:20:40|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3933.9|3927.9|3
1726132850000|2024-09-12 09:20:50|3934|3928|3933.5|3927.5|3934.1|3928.1|3933.5|3927.5|0
1726132870000|2024-09-12 09:21:10|3934.1|3928.1|3933.9|3927.9|3934.1|3928.1|3933.9|3927.9|4
1726132900000|2024-09-12 09:21:40|3933.1|3927.1|3934.1|3928.1|3934.1|3928.1|3933.1|3927.1|13
1726132950000|2024-09-12 09:22:30|3935.3|3929.3|3934.5|3928.5|3935.3|3929.3|3934.5|3928.5|30
1726133000000|2024-09-12 09:23:20|3934.6|3928.6|3935.5|3929.5|3935.5|3929.5|3934.6|3928.6|2
1726133030000|2024-09-12 09:23:50|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.5|3929.5|0
1726133040000|2024-09-12 09:24:00|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|15
1726133050000|2024-09-12 09:24:10|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.5|3929.5|0
1726133060000|2024-09-12 09:24:20|3935.5|3929.5|3935.6|3929.6|3935.6|3929.6|3935.5|3929.5|1
1726133080000|2024-09-12 09:24:40|3935.5|3929.5|3935.5|3929.5|3935.6|3929.6|3935.5|3929.5|4
1726133090000|2024-09-12 09:24:50|3935.6|3929.6|3935.5|3929.5|3935.6|3929.6|3935.5|3929.5|0
1726133100000|2024-09-12 09:25:00|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|3935.6|3929.6|0
1726133110000|2024-09-12 09:25:10|3935.5|3929.5|3935.5|3929.5|3935.6|3929.6|3935.5|3929.5|0
1726133120000|2024-09-12 09:25:20|3935|3929|3934.5|3928.5|3935|3929|3934.5|3928.5|18
1726133140000|2024-09-12 09:25:40|3934.6|3928.6|3935.6|3929.6|3935.6|3929.6|3934.5|3928.5|3
1726133150000|2024-09-12 09:25:50|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|3935.5|3929.5|0
1726133180000|2024-09-12 09:26:20|3934.5|3928.5|3935.1|3929.1|3935.1|3929.1|3934.1|3928.1|4
1726133190000|2024-09-12 09:26:30|3934.9|3928.9|3935|3929|3935.1|3929.1|3934.9|3928.9|0
1726133200000|2024-09-12 09:26:40|3934.9|3928.9|3935|3929|3935.1|3929.1|3934.9|3928.9|0
1726133210000|2024-09-12 09:26:50|3935.1|3929.1|3935.5|3929.5|3935.5|3929.5|3934.9|3928.9|0
1726133260000|2024-09-12 09:27:40|3935.6|3929.6|3935.5|3929.5|3935.6|3929.6|3935.5|3929.5|69
1726133270000|2024-09-12 09:27:50|||||||||1
1726133280000|2024-09-12 09:28:00|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|7
1726133320000|2024-09-12 09:28:40|3933.7|3927.7|3934.5|3928.5|3934.5|3928.5|3933.5|3927.5|10
1726133340000|2024-09-12 09:29:00|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1726133350000|2024-09-12 09:29:10|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|0
1726133410000|2024-09-12 09:30:10|3935.6|3929.6|3934.5|3928.5|3935.6|3929.6|3934.5|3928.5|26
1726133420000|2024-09-12 09:30:20|3933.6|3927.6|3934.1|3928.1|3934.1|3928.1|3933.5|3927.5|9
1726133430000|2024-09-12 09:30:30|3933.9|3927.9|3933.5|3927.5|3934.1|3928.1|3933.5|3927.5|2
1726133440000|2024-09-12 09:30:40|||||||||2
1726133450000|2024-09-12 09:30:50|3933.4|3927.4|3932.5|3926.5|3933.4|3927.4|3932.5|3926.5|3
1726133460000|2024-09-12 09:31:00|3932.9|3926.9|3933.1|3927.1|3933.1|3927.1|3932.9|3926.9|1
1726133470000|2024-09-12 09:31:10|3932.9|3926.9|3932.5|3926.5|3933.1|3927.1|3932.5|3926.5|0
1726133500000|2024-09-12 09:31:40|3932.6|3926.6|3932.5|3926.5|3932.6|3926.6|3932.5|3926.5|0
1726133520000|2024-09-12 09:32:00|3932.6|3926.6|3931.5|3925.5|3932.6|3926.6|3931.5|3925.5|3
1726133550000|2024-09-12 09:32:30|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.5|3923.5|22
1726133560000|2024-09-12 09:32:40|3929.5|3923.5|3930.1|3924.1|3930.1|3924.1|3929.5|3923.5|3
1726133570000|2024-09-12 09:32:50|3930|3924|3930|3924|3930.1|3924.1|3930|3924|0
1726133580000|2024-09-12 09:33:00|3930.1|3924.1|3929.9|3923.9|3930.1|3924.1|3929.9|3923.9|0
1726133590000|2024-09-12 09:33:10|3930|3924|3930|3924|3930|3924|3930|3924|0
1726133600000|2024-09-12 09:33:20|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1726133610000|2024-09-12 09:33:30|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1726133620000|2024-09-12 09:33:40|3930|3924|3929.9|3923.9|3930.1|3924.1|3929.9|3923.9|0
1726133630000|2024-09-12 09:33:50|3930|3924|3929.9|3923.9|3930|3924|3929.9|3923.9|0
1726133640000|2024-09-12 09:34:00|3930.5|3924.5|3929.6|3923.6|3930.5|3924.5|3929.5|3923.5|3
1726133660000|2024-09-12 09:34:20|3928.7|3922.7|3928.5|3922.5|3928.7|3922.7|3928.5|3922.5|1
1726133670000|2024-09-12 09:34:30|3928.1|3922.1|3928.5|3922.5|3928.5|3922.5|3928.1|3922.1|3
1726133680000|2024-09-12 09:34:40|3928.6|3922.6|3929|3923|3929|3923|3928.6|3922.6|8
1726133690000|2024-09-12 09:34:50|3928.9|3922.9|3928.5|3922.5|3928.9|3922.9|3928.5|3922.5|0
1726133700000|2024-09-12 09:35:00|3928|3922|3928.1|3922.1|3928.5|3922.5|3928|3922|4
1726133720000|2024-09-12 09:35:20|3928.5|3922.5|3929.1|3923.1|3929.1|3923.1|3928.5|3922.5|1
1726133740000|2024-09-12 09:35:40|3929|3923|3928|3922|3929|3923|3928|3922|2
1726133750000|2024-09-12 09:35:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1726133760000|2024-09-12 09:36:00|3927.7|3921.7|3926.5|3920.5|3927.7|3921.7|3926.5|3920.5|19
1726133770000|2024-09-12 09:36:10|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|0
1726133780000|2024-09-12 09:36:20|3927.1|3921.1|3927.5|3921.5|3927.5|3921.5|3927.1|3921.1|5
1726133790000|2024-09-12 09:36:30|||||||||1
1726133800000|2024-09-12 09:36:40|3927.4|3921.4|3925|3919|3927.4|3921.4|3925|3919|17
1726133810000|2024-09-12 09:36:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925|3919|0
1726133820000|2024-09-12 09:37:00|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|0
1726133850000|2024-09-12 09:37:30|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925|3919|2
1726133860000|2024-09-12 09:37:40|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|0
1726133870000|2024-09-12 09:37:50|3924.6|3918.6|3924.5|3918.5|3925.1|3919.1|3924.5|3918.5|2
1726133880000|2024-09-12 09:38:00|3923.3|3917.3|3923.1|3917.1|3924.1|3918.1|3922.6|3916.6|32
1726133890000|2024-09-12 09:38:10|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3
1726133900000|2024-09-12 09:38:20|3923.6|3917.6|3923.5|3917.5|3923.6|3917.6|3923.5|3917.5|4
1726133920000|2024-09-12 09:38:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|2
1726133930000|2024-09-12 09:38:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3
1726133940000|2024-09-12 09:39:00|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1726133950000|2024-09-12 09:39:10|3923.7|3917.7|3923.5|3917.5|3923.7|3917.7|3923.5|3917.5|3
1726133990000|2024-09-12 09:39:50|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.5|3915.5|10
1726134000000|2024-09-12 09:40:00|3922|3916|3922.1|3916.1|3922.1|3916.1|3922|3916|0
1726134020000|2024-09-12 09:40:20|3922.5|3916.5|3923.1|3917.1|3923.1|3917.1|3922.5|3916.5|15
1726134040000|2024-09-12 09:40:40|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1726134070000|2024-09-12 09:41:10|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1726134080000|2024-09-12 09:41:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1726134100000|2024-09-12 09:41:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1726134110000|2024-09-12 09:41:50|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1726134130000|2024-09-12 09:42:10|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1726134140000|2024-09-12 09:42:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1726134150000|2024-09-12 09:42:30|||||||||1
1726134160000|2024-09-12 09:42:40|3923.6|3917.6|3923.5|3917.5|3923.6|3917.6|3923.5|3917.5|0
1726134180000|2024-09-12 09:43:00|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1726134190000|2024-09-12 09:43:10|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1726134200000|2024-09-12 09:43:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1726134210000|2024-09-12 09:43:30|3924.5|3918.5|3924.6|3918.6|3924.6|3918.6|3924.5|3918.5|1
1726134220000|2024-09-12 09:43:40|3924.5|3918.5|3924.1|3918.1|3924.5|3918.5|3924.1|3918.1|3
1726134230000|2024-09-12 09:43:50|3924.5|3918.5|3924.6|3918.6|3924.6|3918.6|3924.5|3918.5|0
1726134240000|2024-09-12 09:44:00|3924.5|3918.5|3924.6|3918.6|3924.6|3918.6|3924.5|3918.5|1
1726134250000|2024-09-12 09:44:10|3925|3919|3925.5|3919.5|3925.6|3919.6|3925|3919|4
1726134260000|2024-09-12 09:44:20|3924.6|3918.6|3924.5|3918.5|3924.6|3918.6|3924.5|3918.5|2
1726134280000|2024-09-12 09:44:40|3924.1|3918.1|3923|3917|3925.1|3919.1|3923|3917|23
1726134290000|2024-09-12 09:44:50|3923.1|3917.1|3924|3918|3924|3918|3923.1|3917.1|5
1726134300000|2024-09-12 09:45:00|3925.8|3919.8|3925.9|3919.9|3926.5|3920.5|3925.8|3919.8|25
1726134310000|2024-09-12 09:45:10|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|2
1726134320000|2024-09-12 09:45:20|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|0
1726134350000|2024-09-12 09:45:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1726134360000|2024-09-12 09:46:00|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|0
1726134400000|2024-09-12 09:46:40|3926.4|3920.4|3926.5|3920.5|3926.5|3920.5|3926.4|3920.4|2
1726134410000|2024-09-12 09:46:50|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|10
1726134420000|2024-09-12 09:47:00|3925.5|3919.5|3925.6|3919.6|3925.6|3919.6|3925.5|3919.5|0
1726134480000|2024-09-12 09:48:00|3926.6|3920.6|3926.5|3920.5|3926.6|3920.6|3926.5|3920.5|3
1726134490000|2024-09-12 09:48:10|3926.1|3920.1|3925.1|3919.1|3926.1|3920.1|3925.1|3919.1|4
1726134500000|2024-09-12 09:48:20|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|0
1726134520000|2024-09-12 09:48:40|||||||||1
1726134530000|2024-09-12 09:48:50|3925.6|3919.6|3925.5|3919.5|3925.6|3919.6|3925.5|3919.5|7
1726134540000|2024-09-12 09:49:00|3925.9|3919.9|3925.9|3919.9|3926|3920|3925.9|3919.9|1
1726134550000|2024-09-12 09:49:10|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|1
1726134560000|2024-09-12 09:49:20|||||||||1
1726134580000|2024-09-12 09:49:40|3925.9|3919.9|3925.9|3919.9|3926|3920|3925.9|3919.9|2
1726134600000|2024-09-12 09:50:00|3925.5|3919.5|3924.5|3918.5|3925.5|3919.5|3924.5|3918.5|6
1726134610000|2024-09-12 09:50:10|3924.1|3918.1|3925.5|3919.5|3925.5|3919.5|3924.1|3918.1|3
1726134620000|2024-09-12 09:50:20|3926|3920|3925.9|3919.9|3926|3920|3925.9|3919.9|3
1726134630000|2024-09-12 09:50:30|3925.5|3919.5|3925.1|3919.1|3925.5|3919.5|3924.9|3918.9|1
1726134640000|2024-09-12 09:50:40|3925.5|3919.5|3925|3919|3925.5|3919.5|3924.9|3918.9|0
1726134650000|2024-09-12 09:50:50|3925.1|3919.1|3925.5|3919.5|3925.5|3919.5|3925.1|3919.1|0
1726134690000|2024-09-12 09:51:30|3925|3919|3925.5|3919.5|3925.5|3919.5|3925|3919|1
1726134790000|2024-09-12 09:53:10|3925.6|3919.6|3925.5|3919.5|3925.6|3919.6|3925.5|3919.5|0
1726134810000|2024-09-12 09:53:30|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1726134820000|2024-09-12 09:53:40|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|0
1726134830000|2024-09-12 09:53:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1726134840000|2024-09-12 09:54:00|3926|3920|3925.9|3919.9|3926|3920|3925.9|3919.9|3
1726134870000|2024-09-12 09:54:30|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|0
1726134880000|2024-09-12 09:54:40|3925.4|3919.4|3925.5|3919.5|3925.5|3919.5|3925.4|3919.4|1
1726134890000|2024-09-12 09:54:50|||||||||1
1726134920000|2024-09-12 09:55:20|3925.6|3919.6|3927.5|3921.5|3927.5|3921.5|3925.6|3919.6|2
1726134960000|2024-09-12 09:56:00|3927.6|3921.6|3927.5|3921.5|3927.6|3921.6|3927.5|3921.5|0
1726134980000|2024-09-12 09:56:20|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|0
1726135020000|2024-09-12 09:57:00|3927.7|3921.7|3928.1|3922.1|3928.5|3922.5|3927.7|3921.7|4
1726135030000|2024-09-12 09:57:10|3927.7|3921.7|3927.6|3921.6|3927.7|3921.7|3927.6|3921.6|0
1726135060000|2024-09-12 09:57:40|3927.5|3921.5|3928.5|3922.5|3928.5|3922.5|3927.5|3921.5|2
1726135070000|2024-09-12 09:57:50|3928.6|3922.6|3928.5|3922.5|3928.6|3922.6|3928.5|3922.5|0
1726135080000|2024-09-12 09:58:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1726135090000|2024-09-12 09:58:10|3928.9|3922.9|3929|3923|3929|3923|3928.9|3922.9|1
1726135100000|2024-09-12 09:58:20|3929.4|3923.4|3929|3923|3929.4|3923.4|3928.9|3922.9|1
1726135110000|2024-09-12 09:58:30|3929.4|3923.4|3928.9|3922.9|3929.4|3923.4|3928.5|3922.5|13
1726135140000|2024-09-12 09:59:00|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.4|3922.4|0
1726135150000|2024-09-12 09:59:10|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|4
1726135160000|2024-09-12 09:59:20|3928.3|3922.3|3928.5|3922.5|3928.5|3922.5|3928.3|3922.3|0
1726135170000|2024-09-12 09:59:30|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|1
1726135180000|2024-09-12 09:59:40|3927.4|3921.4|3925.9|3919.9|3927.4|3921.4|3924.9|3918.9|44
1726135190000|2024-09-12 09:59:50|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|0
1726135200000|2024-09-12 10:00:00|3925.9|3919.9|3926|3920|3926|3920|3925.9|3919.9|0
1726135210000|2024-09-12 10:00:10|3925.5|3919.5|3925|3919|3925.5|3919.5|3925|3919|0
1726135230000|2024-09-12 10:00:30|3924.9|3918.9|3924.9|3918.9|3925|3919|3924.9|3918.9|0
1726135240000|2024-09-12 10:00:40|3925|3919|3924.9|3918.9|3925|3919|3924.9|3918.9|0
1726135250000|2024-09-12 10:00:50|3925|3919|3924.9|3918.9|3925|3919|3924.9|3918.9|0
1726135260000|2024-09-12 10:01:00|3925|3919|3925|3919|3925|3919|3925|3919|0
1726135270000|2024-09-12 10:01:10|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|2
1726135280000|2024-09-12 10:01:20|||||||||1
1726135300000|2024-09-12 10:01:40|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|0
1726135310000|2024-09-12 10:01:50|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3
1726135400000|2024-09-12 10:03:20|3926.4|3920.4|3926.5|3920.5|3926.5|3920.5|3926.4|3920.4|0
1726135410000|2024-09-12 10:03:30|||||||||1
1726135430000|2024-09-12 10:03:50|3926|3920|3926.1|3920.1|3926.1|3920.1|3926|3920|0
1726135440000|2024-09-12 10:04:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|0
1726135450000|2024-09-12 10:04:10|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|0
1726135460000|2024-09-12 10:04:20|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|0
1726135470000|2024-09-12 10:04:30|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|2
1726135480000|2024-09-12 10:04:40|3927.3|3921.3|3927.5|3921.5|3927.5|3921.5|3927.3|3921.3|0
1726135520000|2024-09-12 10:05:20|3927|3921|3926.9|3920.9|3927|3921|3926.9|3920.9|3
1726135550000|2024-09-12 10:05:50|3927|3921|3927|3921|3927|3921|3927|3921|0
1726135560000|2024-09-12 10:06:00|3926.9|3920.9|3925.5|3919.5|3926.9|3920.9|3925.5|3919.5|8
1726135570000|2024-09-12 10:06:10|3925.1|3919.1|3925|3919|3925.1|3919.1|3925|3919|0
1726135580000|2024-09-12 10:06:20|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1726135590000|2024-09-12 10:06:30|3924.5|3918.5|3924.9|3918.9|3924.9|3918.9|3924.5|3918.5|2
1726135600000|2024-09-12 10:06:40|3925|3919|3925.1|3919.1|3925.1|3919.1|3924.9|3918.9|0
1726135610000|2024-09-12 10:06:50|3925|3919|3925.1|3919.1|3925.1|3919.1|3925|3919|0
1726135620000|2024-09-12 10:07:00|3925|3919|3925.4|3919.4|3925.4|3919.4|3925|3919|0
1726135630000|2024-09-12 10:07:10|3925.5|3919.5|3924.5|3918.5|3925.5|3919.5|3924.5|3918.5|1
1726135640000|2024-09-12 10:07:20|3925|3919|3925|3919|3925|3919|3924.9|3918.9|1
1726135650000|2024-09-12 10:07:30|3924.9|3918.9|3925.5|3919.5|3925.5|3919.5|3924.9|3918.9|0
1726135690000|2024-09-12 10:08:10|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1726135700000|2024-09-12 10:08:20|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1726135740000|2024-09-12 10:09:00|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|4
1726135770000|2024-09-12 10:09:30|||||||||1
1726135790000|2024-09-12 10:09:50|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1726135810000|2024-09-12 10:10:10|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|2
1726135820000|2024-09-12 10:10:20|3925|3919|3925|3919|3925|3919|3924.9|3918.9|0
1726135830000|2024-09-12 10:10:30|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1726135840000|2024-09-12 10:10:40|3925|3919|3924.9|3918.9|3925|3919|3924.9|3918.9|0
1726135870000|2024-09-12 10:11:10|3925|3919|3925|3919|3925|3919|3925|3919|0
1726135890000|2024-09-12 10:11:30|3925.4|3919.4|3925.5|3919.5|3925.5|3919.5|3925.4|3919.4|0
1726135930000|2024-09-12 10:12:10|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1726135980000|2024-09-12 10:13:00|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|0
1726136050000|2024-09-12 10:14:10|3925.9|3919.9|3925.4|3919.4|3925.9|3919.9|3925.4|3919.4|1
1726136060000|2024-09-12 10:14:20|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.4|3919.4|0
1726136150000|2024-09-12 10:15:50|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1726136160000|2024-09-12 10:16:00|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|1
1726136190000|2024-09-12 10:16:30|||||||||1
1726136200000|2024-09-12 10:16:40|3923.3|3917.3|3923.1|3917.1|3923.3|3917.3|3923.1|3917.1|100
1726136210000|2024-09-12 10:16:50|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1726136240000|2024-09-12 10:17:20|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|26
1726136250000|2024-09-12 10:17:30|3922.2|3916.2|3922.6|3916.6|3922.6|3916.6|3922.2|3916.2|9
1726136270000|2024-09-12 10:17:50|3923|3917|3922.6|3916.6|3923|3917|3922.6|3916.6|1
1726136320000|2024-09-12 10:18:40|3923|3917|3923.1|3917.1|3923.1|3917.1|3923|3917|1
1726136340000|2024-09-12 10:19:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1726136350000|2024-09-12 10:19:10|3922.2|3916.2|3922.6|3916.6|3922.6|3916.6|3922.2|3916.2|1
1726136360000|2024-09-12 10:19:20|||||||||1
1726136380000|2024-09-12 10:19:40|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|2
1726136420000|2024-09-12 10:20:20|3923.6|3917.6|3924|3918|3924|3918|3923.6|3917.6|1
1726136430000|2024-09-12 10:20:30|3923.9|3917.9|3923.9|3917.9|3924.1|3918.1|3923.9|3917.9|0
1726136440000|2024-09-12 10:20:40|3924|3918|3924.1|3918.1|3924.1|3918.1|3924|3918|0
1726136450000|2024-09-12 10:20:50|3923.9|3917.9|3923.5|3917.5|3923.9|3917.9|3923.5|3917.5|0
1726136500000|2024-09-12 10:21:40|3924.1|3918.1|3923.9|3917.9|3924.1|3918.1|3923.9|3917.9|2
1726136510000|2024-09-12 10:21:50|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1726136550000|2024-09-12 10:22:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1726136580000|2024-09-12 10:23:00|3923.9|3917.9|3924.1|3918.1|3924.1|3918.1|3923.7|3917.7|0
1726136590000|2024-09-12 10:23:10|||||||||1
1726136610000|2024-09-12 10:23:30|3924|3918|3924|3918|3924|3918|3924|3918|0
1726136630000|2024-09-12 10:23:50|3924.1|3918.1|3925.5|3919.5|3925.6|3919.6|3924.1|3918.1|2
1726136680000|2024-09-12 10:24:40|||||||||1
1726136720000|2024-09-12 10:25:20|3925.6|3919.6|3926.6|3920.6|3926.6|3920.6|3925.6|3919.6|13
1726136750000|2024-09-12 10:25:50|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|1
1726136770000|2024-09-12 10:26:10|||||||||1
1726136800000|2024-09-12 10:26:40|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|0
1726136810000|2024-09-12 10:26:50|3927.5|3921.5|3927.6|3921.6|3927.6|3921.6|3927.5|3921.5|1
1726136820000|2024-09-12 10:27:00|3927.5|3921.5|3926.6|3920.6|3927.6|3921.6|3926.6|3920.6|4
1726136830000|2024-09-12 10:27:10|3927.1|3921.1|3927.1|3921.1|3927.5|3921.5|3927.1|3921.1|5
1726136860000|2024-09-12 10:27:40|3926.9|3920.9|3927|3921|3927|3921|3926.9|3920.9|0
1726136870000|2024-09-12 10:27:50|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|0
1726136880000|2024-09-12 10:28:00|3926.7|3920.7|3927.5|3921.5|3927.5|3921.5|3926.7|3920.7|1
1726136890000|2024-09-12 10:28:10|3927.6|3921.6|3928.1|3922.1|3928.1|3922.1|3927.6|3921.6|1
1726136900000|2024-09-12 10:28:20|||||||||1
1726136910000|2024-09-12 10:28:30|3927.7|3921.7|3928|3922|3928.4|3922.4|3927.5|3921.5|1
1726136920000|2024-09-12 10:28:40|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1726136940000|2024-09-12 10:29:00|3927.9|3921.9|3928|3922|3928|3922|3927.9|3921.9|0
1726136950000|2024-09-12 10:29:10|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|0
1726136960000|2024-09-12 10:29:20|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1726136970000|2024-09-12 10:29:30|3928|3922|3927.5|3921.5|3928|3922|3927.5|3921.5|0
1726137070000|2024-09-12 10:31:10|3928.9|3922.9|3929|3923|3929|3923|3928.9|3922.9|10
1726137110000|2024-09-12 10:31:50|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1726137120000|2024-09-12 10:32:00|3929.2|3923.2|3929.5|3923.5|3929.5|3923.5|3929.1|3923.1|18
1726137140000|2024-09-12 10:32:20|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1726137150000|2024-09-12 10:32:30|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1726137160000|2024-09-12 10:32:40|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929|3923|4
1726137180000|2024-09-12 10:33:00|3928.7|3922.7|3931|3925|3931.1|3925.1|3928.5|3922.5|8
1726137190000|2024-09-12 10:33:10|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931|3925|0
1726137240000|2024-09-12 10:34:00|3931|3925|3930.1|3924.1|3931|3925|3930|3924|3
1726137260000|2024-09-12 10:34:20|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|0
1726137270000|2024-09-12 10:34:30|3931|3925|3931.5|3925.5|3931.5|3925.5|3931|3925|2
1726137280000|2024-09-12 10:34:40|3931.6|3925.6|3932|3926|3932|3926|3931.6|3925.6|2
1726137290000|2024-09-12 10:34:50|3931.9|3925.9|3932.1|3926.1|3932.1|3926.1|3931.9|3925.9|0
1726137300000|2024-09-12 10:35:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726137320000|2024-09-12 10:35:20|3932.1|3926.1|3933.1|3927.1|3933.1|3927.1|3932.1|3926.1|26
1726137410000|2024-09-12 10:36:50|3933|3927|3932.5|3926.5|3933.1|3927.1|3932.5|3926.5|0
1726137420000|2024-09-12 10:37:00|3932.6|3926.6|3932.5|3926.5|3932.6|3926.6|3932.5|3926.5|0
1726137430000|2024-09-12 10:37:10|3932.6|3926.6|3933.1|3927.1|3933.1|3927.1|3932.5|3926.5|1
1726137440000|2024-09-12 10:37:20|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1726137530000|2024-09-12 10:38:50|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|3932.5|3926.5|4
1726137560000|2024-09-12 10:39:20|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1726137600000|2024-09-12 10:40:00|3933.4|3927.4|3933.4|3927.4|3933.5|3927.5|3933.4|3927.4|1
1726137620000|2024-09-12 10:40:20|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|3933.5|3927.5|0
1726137640000|2024-09-12 10:40:40|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1726137660000|2024-09-12 10:41:00|3933.5|3927.5|3933.4|3927.4|3933.5|3927.5|3933.4|3927.4|0
1726137670000|2024-09-12 10:41:10|3933.5|3927.5|3933.5|3927.5|3933.6|3927.6|3933.5|3927.5|0
1726137680000|2024-09-12 10:41:20|3933.6|3927.6|3933.5|3927.5|3933.6|3927.6|3933.5|3927.5|0
1726137690000|2024-09-12 10:41:30|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|7
1726137700000|2024-09-12 10:41:40|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.5|3927.5|0
1726137720000|2024-09-12 10:42:00|3933.5|3927.5|3933.9|3927.9|3933.9|3927.9|3933.5|3927.5|0
1726137730000|2024-09-12 10:42:10|3933.5|3927.5|3933.4|3927.4|3933.5|3927.5|3933.4|3927.4|0
1726137740000|2024-09-12 10:42:20|3933.3|3927.3|3933|3927|3933.4|3927.4|3933|3927|6
1726137760000|2024-09-12 10:42:40|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1726137770000|2024-09-12 10:42:50|3932.5|3926.5|3932.6|3926.6|3932.6|3926.6|3932.5|3926.5|2
1726137780000|2024-09-12 10:43:00|3932.5|3926.5|3932.1|3926.1|3932.5|3926.5|3932.1|3926.1|1
1726137820000|2024-09-12 10:43:40|3931.5|3925.5|3932|3926|3932|3926|3931.5|3925.5|0
1726137830000|2024-09-12 10:43:50|3931.9|3925.9|3932|3926|3932|3926|3931.9|3925.9|0
1726137870000|2024-09-12 10:44:30|3932.4|3926.4|3931.5|3925.5|3932.4|3926.4|3931.5|3925.5|1
1726137900000|2024-09-12 10:45:00|3932.1|3926.1|3932.5|3926.5|3932.5|3926.5|3932.1|3926.1|1
1726137910000|2024-09-12 10:45:10|3932.1|3926.1|3931.9|3925.9|3932.1|3926.1|3931.5|3925.5|1
1726137930000|2024-09-12 10:45:30|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|3932.1|3926.1|0
1726137940000|2024-09-12 10:45:40|3932.5|3926.5|3931.9|3925.9|3932.5|3926.5|3931.9|3925.9|0
1726137950000|2024-09-12 10:45:50|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|0
1726137960000|2024-09-12 10:46:00|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|6
1726138050000|2024-09-12 10:47:30|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3
1726138060000|2024-09-12 10:47:40|3930.5|3924.5|3931.5|3925.5|3931.5|3925.5|3930.5|3924.5|6
1726138070000|2024-09-12 10:47:50|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726138080000|2024-09-12 10:48:00|3931.5|3925.5|3930|3924|3931.5|3925.5|3929.9|3923.9|2
1726138090000|2024-09-12 10:48:10|3930.5|3924.5|3929.5|3923.5|3930.5|3924.5|3929.5|3923.5|0
1726138100000|2024-09-12 10:48:20|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.4|3923.4|0
1726138110000|2024-09-12 10:48:30|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.4|3923.4|0
1726138120000|2024-09-12 10:48:40|3929.9|3923.9|3929.5|3923.5|3929.9|3923.9|3929.5|3923.5|1
1726138150000|2024-09-12 10:49:10|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|2
1726138160000|2024-09-12 10:49:20|3930|3924|3930|3924|3930|3924|3930|3924|0
1726138170000|2024-09-12 10:49:30|3929.9|3923.9|3930|3924|3930|3924|3929.9|3923.9|0
1726138200000|2024-09-12 10:50:00|3930.4|3924.4|3931.4|3925.4|3931.4|3925.4|3930|3924|11
1726138210000|2024-09-12 10:50:10|3931|3925|3931|3925|3931|3925|3930.9|3924.9|6
1726138220000|2024-09-12 10:50:20|3931.4|3925.4|3931.5|3925.5|3931.5|3925.5|3931.4|3925.4|1
1726138230000|2024-09-12 10:50:30|3931.1|3925.1|3930.9|3924.9|3931.1|3925.1|3930.9|3924.9|0
1726138260000|2024-09-12 10:51:00|3931|3925|3931|3925|3931.5|3925.5|3931|3925|1
1726138280000|2024-09-12 10:51:20|3930.5|3924.5|3930.9|3924.9|3930.9|3924.9|3930.5|3924.5|0
1726138300000|2024-09-12 10:51:40|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931|3925|0
1726138340000|2024-09-12 10:52:20|3931|3925|3931|3925|3931|3925|3931|3925|0
1726138350000|2024-09-12 10:52:30|3930.5|3924.5|3930.9|3924.9|3930.9|3924.9|3930.5|3924.5|0
1726138360000|2024-09-12 10:52:40|3930.5|3924.5|3930.5|3924.5|3930.9|3924.9|3930.5|3924.5|0
1726138370000|2024-09-12 10:52:50|3930.1|3924.1|3930|3924|3930.5|3924.5|3930|3924|0
1726138380000|2024-09-12 10:53:00|3929.9|3923.9|3930.1|3924.1|3930.1|3924.1|3929.9|3923.9|0
1726138390000|2024-09-12 10:53:10|3930|3924|3930|3924|3930|3924|3929.9|3923.9|0
1726138400000|2024-09-12 10:53:20|3930.5|3924.5|3931|3925|3931|3925|3930.5|3924.5|1
1726138430000|2024-09-12 10:53:50|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726138440000|2024-09-12 10:54:00|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|0
1726138450000|2024-09-12 10:54:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726138460000|2024-09-12 10:54:20|3931|3925|3931.5|3925.5|3931.5|3925.5|3931|3925|0
1726138490000|2024-09-12 10:54:50|3931|3925|3930.5|3924.5|3931|3925|3930.5|3924.5|1
1726138500000|2024-09-12 10:55:00|3930.9|3924.9|3930.5|3924.5|3930.9|3924.9|3930.5|3924.5|0
1726138510000|2024-09-12 10:55:10|3931|3925|3931|3925|3931|3925|3931|3925|1
1726138520000|2024-09-12 10:55:20|3931.4|3925.4|3931.5|3925.5|3931.5|3925.5|3931.4|3925.4|1
1726138560000|2024-09-12 10:56:00|3932.5|3926.5|3933.5|3927.5|3933.5|3927.5|3932.5|3926.5|7
1726138580000|2024-09-12 10:56:20|3933.8|3927.8|3935.5|3929.5|3935.5|3929.5|3933.8|3927.8|14
1726138590000|2024-09-12 10:56:30|||||||||28
1726138600000|2024-09-12 10:56:40|||||||||2
1726138610000|2024-09-12 10:56:50|3935.9|3929.9|3935.9|3929.9|3936|3930|3935.9|3929.9|26
1726138620000|2024-09-12 10:57:00|3935.5|3929.5|3934.5|3928.5|3935.5|3929.5|3934.5|3928.5|2
1726138630000|2024-09-12 10:57:10|3935.1|3929.1|3935.5|3929.5|3935.5|3929.5|3934.7|3928.7|4
1726138640000|2024-09-12 10:57:20|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3934.7|3928.7|2
1726138650000|2024-09-12 10:57:30|3935|3929|3935|3929|3935|3929|3934.9|3928.9|1
1726138660000|2024-09-12 10:57:40|||||||||1
1726138670000|2024-09-12 10:57:50|3934.9|3928.9|3935|3929|3935|3929|3934.5|3928.5|2
1726138690000|2024-09-12 10:58:10|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|0
1726138700000|2024-09-12 10:58:20|3935.9|3929.9|3936|3930|3936|3930|3935.9|3929.9|2
1726138710000|2024-09-12 10:58:30|3936.4|3930.4|3936.9|3930.9|3936.9|3930.9|3936.4|3930.4|0
1726138730000|2024-09-12 10:58:50|3937|3931|3936.9|3930.9|3937|3931|3936.9|3930.9|0
1726138740000|2024-09-12 10:59:00|3937|3931|3936.9|3930.9|3937|3931|3936.9|3930.9|0
1726138750000|2024-09-12 10:59:10|3936.5|3930.5|3936.9|3930.9|3936.9|3930.9|3936.5|3930.5|0
1726138760000|2024-09-12 10:59:20|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1726138810000|2024-09-12 11:00:10|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|2
1726138840000|2024-09-12 11:00:40|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1726138850000|2024-09-12 11:00:50|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|0
1726138860000|2024-09-12 11:01:00|3938.4|3932.4|3938.5|3932.5|3938.5|3932.5|3938.4|3932.4|1
1726138890000|2024-09-12 11:01:30|3938.4|3932.4|3938.4|3932.4|3938.5|3932.5|3938.4|3932.4|0
1726138920000|2024-09-12 11:02:00|||||||||1
1726138930000|2024-09-12 11:02:10|3939|3933|3939.5|3933.5|3939.5|3933.5|3938.9|3932.9|1
1726138940000|2024-09-12 11:02:20|3939.9|3933.9|3939.9|3933.9|3940|3934|3939.9|3933.9|5
1726138960000|2024-09-12 11:02:40|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|3940.5|3934.5|0
1726138970000|2024-09-12 11:02:50|3940.4|3934.4|3939.9|3933.9|3940.4|3934.4|3939.5|3933.5|4
1726138980000|2024-09-12 11:03:00|3938.6|3932.6|3939.1|3933.1|3939.1|3933.1|3938.6|3932.6|4
1726138990000|2024-09-12 11:03:10|3938.6|3932.6|3938.6|3932.6|3939|3933|3938.6|3932.6|1
1726139000000|2024-09-12 11:03:20|||||||||1
1726139010000|2024-09-12 11:03:30|||||||||4
1726139020000|2024-09-12 11:03:40|||||||||2
1726139030000|2024-09-12 11:03:50|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|4
1726139040000|2024-09-12 11:04:00|3939.5|3933.5|3939.1|3933.1|3939.5|3933.5|3939.1|3933.1|1
1726139050000|2024-09-12 11:04:10|3939.5|3933.5|3940|3934|3940|3934|3939.5|3933.5|0
1726139060000|2024-09-12 11:04:20|3939.6|3933.6|3939.5|3933.5|3939.6|3933.6|3939.5|3933.5|0
1726139080000|2024-09-12 11:04:40|3939.1|3933.1|3939.5|3933.5|3939.5|3933.5|3939.1|3933.1|2
1726139100000|2024-09-12 11:05:00|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|6
1726139110000|2024-09-12 11:05:10|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1726139120000|2024-09-12 11:05:20|3940|3934|3940|3934|3940|3934|3940|3934|0
1726139130000|2024-09-12 11:05:30|3939.9|3933.9|3942.9|3936.9|3942.9|3936.9|3939.9|3933.9|5
1726139140000|2024-09-12 11:05:40|3942|3936|3941|3935|3942|3936|3941|3935|5
1726139150000|2024-09-12 11:05:50|3941.4|3935.4|3942|3936|3942|3936|3941.4|3935.4|4
1726139160000|2024-09-12 11:06:00|3941.6|3935.6|3942.5|3936.5|3942.5|3936.5|3941.6|3935.6|2
1726139170000|2024-09-12 11:06:10|3943|3937|3946.9|3940.9|3946.9|3940.9|3942.5|3936.5|5
1726139180000|2024-09-12 11:06:20|||||||||4
1726139200000|2024-09-12 11:06:40|||||||||1
1726139210000|2024-09-12 11:06:50|3947.3|3941.3|3946.9|3940.9|3947.3|3941.3|3946.9|3940.9|1
1726139220000|2024-09-12 11:07:00|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1726139230000|2024-09-12 11:07:10|3946.4|3940.4|3946.9|3940.9|3946.9|3940.9|3946.4|3940.4|10
1726139300000|2024-09-12 11:08:20|3947.3|3941.3|3946.5|3940.5|3947.5|3941.5|3946.5|3940.5|10
1726139310000|2024-09-12 11:08:30|||||||||2
1726139320000|2024-09-12 11:08:40|||||||||8
1726139330000|2024-09-12 11:08:50|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|29
1726139340000|2024-09-12 11:09:00|3946.5|3940.5|3946.9|3940.9|3946.9|3940.9|3946.4|3940.4|9
1726139350000|2024-09-12 11:09:10|3947|3941|3946.9|3940.9|3947.4|3941.4|3946.9|3940.9|1
1726139400000|2024-09-12 11:10:00|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1726139410000|2024-09-12 11:10:10|3947|3941|3947|3941|3947|3941|3947|3941|1
1726139450000|2024-09-12 11:10:50|3946.5|3940.5|3944|3938|3946.5|3940.5|3944|3938|10
1726139460000|2024-09-12 11:11:00|3943.5|3937.5|3945.1|3939.1|3945.1|3939.1|3943.5|3937.5|10
1726139470000|2024-09-12 11:11:10|3945.5|3939.5|3945.1|3939.1|3945.9|3939.9|3945.1|3939.1|3
1726139490000|2024-09-12 11:11:30|3945|3939|3945.1|3939.1|3945.1|3939.1|3945|3939|0
1726139500000|2024-09-12 11:11:40|3945|3939|3945.1|3939.1|3945.1|3939.1|3945|3939|0
1726139510000|2024-09-12 11:11:50|3944.5|3938.5|3945|3939|3945.4|3939.4|3944.5|3938.5|5
1726139520000|2024-09-12 11:12:00|3945.1|3939.1|3945|3939|3945.9|3939.9|3944.9|3938.9|0
1726139530000|2024-09-12 11:12:10|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|0
1726139540000|2024-09-12 11:12:20|3945|3939|3944.5|3938.5|3945|3939|3944.5|3938.5|1
1726139550000|2024-09-12 11:12:30|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|0
1726139560000|2024-09-12 11:12:40|3943.6|3937.6|3944|3938|3944|3938|3943.6|3937.6|6
1726139570000|2024-09-12 11:12:50|||||||||1
1726139600000|2024-09-12 11:13:20|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|0
1726139610000|2024-09-12 11:13:30|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3
1726139620000|2024-09-12 11:13:40|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|3944.5|3938.5|1
1726139640000|2024-09-12 11:14:00|3944.1|3938.1|3945|3939|3945|3939|3944.1|3938.1|2
1726139650000|2024-09-12 11:14:10|3944.9|3938.9|3945|3939|3945|3939|3944.9|3938.9|0
1726139660000|2024-09-12 11:14:20|3944.9|3938.9|3945|3939|3945|3939|3944.9|3938.9|0
1726139670000|2024-09-12 11:14:30|3944.6|3938.6|3944|3938|3944.6|3938.6|3944|3938|0
1726139690000|2024-09-12 11:14:50|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|0
1726139700000|2024-09-12 11:15:00|3944.5|3938.5|3944.1|3938.1|3944.5|3938.5|3944.1|3938.1|1
1726139710000|2024-09-12 11:15:10|3944.5|3938.5|3944.6|3938.6|3944.6|3938.6|3944.5|3938.5|0
1726139720000|2024-09-12 11:15:20|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|1
1726139730000|2024-09-12 11:15:30|3944.5|3938.5|3944.1|3938.1|3944.5|3938.5|3944.1|3938.1|6
1726139740000|2024-09-12 11:15:40|3944.9|3938.9|3944.5|3938.5|3944.9|3938.9|3944.5|3938.5|1
1726139760000|2024-09-12 11:16:00|3944.1|3938.1|3946.1|3940.1|3946.1|3940.1|3944.1|3938.1|4
1726139770000|2024-09-12 11:16:10|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1726139780000|2024-09-12 11:16:20|3946.1|3940.1|3946|3940|3946.1|3940.1|3946|3940|1
1726139810000|2024-09-12 11:16:50|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|0
1726139820000|2024-09-12 11:17:00|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|3945.4|3939.4|0
1726139830000|2024-09-12 11:17:10|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|0
1726139840000|2024-09-12 11:17:20|3946.4|3940.4|3947|3941|3947|3941|3946.4|3940.4|9
1726139850000|2024-09-12 11:17:30|3948.4|3942.4|3948|3942|3949|3943|3947.9|3941.9|5
1726139860000|2024-09-12 11:17:40|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1726139880000|2024-09-12 11:18:00|3948|3942|3947.9|3941.9|3948|3942|3947.9|3941.9|1
1726139890000|2024-09-12 11:18:10|3948|3942|3947.9|3941.9|3948.1|3942.1|3947.9|3941.9|0
1726139940000|2024-09-12 11:19:00|||||||||1
1726139950000|2024-09-12 11:19:10|3950|3944|3949.9|3943.9|3950|3944|3949.9|3943.9|34
1726139970000|2024-09-12 11:19:30|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|0
1726139980000|2024-09-12 11:19:40|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|2
1726139990000|2024-09-12 11:19:50|3949|3943|3949.9|3943.9|3949.9|3943.9|3949|3943|7
1726140020000|2024-09-12 11:20:20|3949.5|3943.5|3948.9|3942.9|3949.5|3943.5|3948.9|3942.9|1
1726140040000|2024-09-12 11:20:40|3949|3943|3949|3943|3949|3943|3949|3943|0
1726140050000|2024-09-12 11:20:50|3948.6|3942.6|3948|3942|3948.6|3942.6|3948|3942|2
1726140060000|2024-09-12 11:21:00|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1726140100000|2024-09-12 11:21:40|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|22
1726140120000|2024-09-12 11:22:00|||||||||29
1726140130000|2024-09-12 11:22:10|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|3946.6|3940.6|7
1726140170000|2024-09-12 11:22:50|3947.4|3941.4|3947.5|3941.5|3947.5|3941.5|3947.4|3941.4|3
1726140180000|2024-09-12 11:23:00|3947.1|3941.1|3947.5|3941.5|3947.5|3941.5|3947.1|3941.1|0
1726140190000|2024-09-12 11:23:10|3947.1|3941.1|3947.1|3941.1|3947.5|3941.5|3947.1|3941.1|1
1726140210000|2024-09-12 11:23:30|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|4
1726140220000|2024-09-12 11:23:40|3948.5|3942.5|3948.1|3942.1|3948.5|3942.5|3948.1|3942.1|4
1726140230000|2024-09-12 11:23:50|3947.9|3941.9|3948|3942|3948|3942|3947.9|3941.9|0
1726140240000|2024-09-12 11:24:00|3947.9|3941.9|3947.5|3941.5|3947.9|3941.9|3947.5|3941.5|0
1726140260000|2024-09-12 11:24:20|3947.6|3941.6|3947.9|3941.9|3948|3942|3947.6|3941.6|1
1726140270000|2024-09-12 11:24:30|3947.1|3941.1|3948|3942|3948|3942|3947.1|3941.1|1
1726140280000|2024-09-12 11:24:40|3947.1|3941.1|3948.1|3942.1|3948.1|3942.1|3947.1|3941.1|1
1726140290000|2024-09-12 11:24:50|3948|3942|3948|3942|3948|3942|3948|3942|0
1726140300000|2024-09-12 11:25:00|3947.6|3941.6|3947.9|3941.9|3948|3942|3947.5|3941.5|3
1726140310000|2024-09-12 11:25:10|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|3948.1|3942.1|0
1726140320000|2024-09-12 11:25:20|3947.9|3941.9|3948.1|3942.1|3948.1|3942.1|3947.9|3941.9|7
1726140330000|2024-09-12 11:25:30|3948.9|3942.9|3951|3945|3951.5|3945.5|3948.9|3942.9|41
1726140340000|2024-09-12 11:25:40|3950.9|3944.9|3952.1|3946.1|3952.1|3946.1|3950.9|3944.9|0
1726140350000|2024-09-12 11:25:50|3951.9|3945.9|3951.1|3945.1|3951.9|3945.9|3951.1|3945.1|0
1726140360000|2024-09-12 11:26:00|3950.7|3944.7|3951.5|3945.5|3951.5|3945.5|3950.7|3944.7|1
1726140380000|2024-09-12 11:26:20|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3
1726140390000|2024-09-12 11:26:30|3951|3945|3951|3945|3951|3945|3951|3945|0
1726140400000|2024-09-12 11:26:40|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|3950.6|3944.6|1
1726140410000|2024-09-12 11:26:50|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3951.4|3945.4|3
1726140420000|2024-09-12 11:27:00|3951|3945|3951|3945|3951|3945|3951|3945|3
1726140430000|2024-09-12 11:27:10|3950.6|3944.6|3950.4|3944.4|3950.6|3944.6|3950.4|3944.4|2
1726140470000|2024-09-12 11:27:50|||||||||5
1726140490000|2024-09-12 11:28:10|||||||||3
1726140500000|2024-09-12 11:28:20|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|3950.5|3944.5|5
1726140510000|2024-09-12 11:28:30|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|3950.4|3944.4|0
1726140530000|2024-09-12 11:28:50|3950.5|3944.5|3950.4|3944.4|3950.5|3944.5|3950.4|3944.4|0
1726140540000|2024-09-12 11:29:00|3950.5|3944.5|3952.5|3946.5|3952.5|3946.5|3950.5|3944.5|32
1726140550000|2024-09-12 11:29:10|3952.4|3946.4|3951.5|3945.5|3952.4|3946.4|3951.5|3945.5|4
1726140560000|2024-09-12 11:29:20|3951.1|3945.1|3951|3945|3951.1|3945.1|3951|3945|1
1726140580000|2024-09-12 11:29:40|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|3951.1|3945.1|0
1726140590000|2024-09-12 11:29:50|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|3951.5|3945.5|0
1726140600000|2024-09-12 11:30:00|3952.5|3946.5|3953.9|3947.9|3954.9|3948.9|3952.5|3946.5|36
1726140610000|2024-09-12 11:30:10|3953.7|3947.7|3952.9|3946.9|3953.7|3947.7|3952.9|3946.9|2
1726140620000|2024-09-12 11:30:20|3953.3|3947.3|3953.8|3947.8|3954.3|3948.3|3953.3|3947.3|3
1726140630000|2024-09-12 11:30:30|3954.3|3948.3|3953.7|3947.7|3954.3|3948.3|3953.7|3947.7|6
1726140640000|2024-09-12 11:30:40|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|4
1726140650000|2024-09-12 11:30:50|3952.9|3946.9|3952.7|3946.7|3953.3|3947.3|3952.7|3946.7|0
1726140660000|2024-09-12 11:31:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726140680000|2024-09-12 11:31:20|||||||||3
1726140710000|2024-09-12 11:31:50|3952.9|3946.9|3952.4|3946.4|3952.9|3946.9|3952.3|3946.3|10
1726140720000|2024-09-12 11:32:00|3952.3|3946.3|3953.3|3947.3|3953.3|3947.3|3952.3|3946.3|8
1726140740000|2024-09-12 11:32:20|3952.8|3946.8|3953.3|3947.3|3953.3|3947.3|3952.3|3946.3|7
1726140750000|2024-09-12 11:32:30|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|2
1726140760000|2024-09-12 11:32:40|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1726140770000|2024-09-12 11:32:50|3953.4|3947.4|3952.3|3946.3|3953.4|3947.4|3952.3|3946.3|1
1726140780000|2024-09-12 11:33:00|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|3952.4|3946.4|0
1726140790000|2024-09-12 11:33:10|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726140800000|2024-09-12 11:33:20|3952.4|3946.4|3952.3|3946.3|3952.4|3946.4|3952.3|3946.3|0
1726140850000|2024-09-12 11:34:10|3951.3|3945.3|3952.3|3946.3|3952.3|3946.3|3951.3|3945.3|53
1726140860000|2024-09-12 11:34:20|3953.3|3947.3|3952.3|3946.3|3954.2|3948.2|3952.3|3946.3|34
1726140880000|2024-09-12 11:34:40|3951.9|3945.9|3951.7|3945.7|3951.9|3945.9|3951.7|3945.7|1
1726140890000|2024-09-12 11:34:50|3952.3|3946.3|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|0
1726140900000|2024-09-12 11:35:00|3951.8|3945.8|3952.7|3946.7|3952.7|3946.7|3951.8|3945.8|4
1726140920000|2024-09-12 11:35:20|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|1
1726140930000|2024-09-12 11:35:30|3951.8|3945.8|3951.8|3945.8|3951.9|3945.9|3951.7|3945.7|1
1726140940000|2024-09-12 11:35:40|3951.9|3945.9|3951.8|3945.8|3951.9|3945.9|3951.8|3945.8|0
1726140950000|2024-09-12 11:35:50|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.7|3945.7|0
1726140960000|2024-09-12 11:36:00|3951.4|3945.4|3951.9|3945.9|3952.3|3946.3|3951.4|3945.4|1
1726140970000|2024-09-12 11:36:10|3951.4|3945.4|3950.9|3944.9|3951.4|3945.4|3950.9|3944.9|0
1726140980000|2024-09-12 11:36:20|3950.4|3944.4|3951.3|3945.3|3951.3|3945.3|3950.4|3944.4|2
1726140990000|2024-09-12 11:36:30|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|1
1726141050000|2024-09-12 11:37:30|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|1
1726141070000|2024-09-12 11:37:50|3948.3|3942.3|3948.2|3942.2|3948.3|3942.3|3948.2|3942.2|4
1726141090000|2024-09-12 11:38:10|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|1
1726141100000|2024-09-12 11:38:20|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|3946.9|3940.9|0
1726141110000|2024-09-12 11:38:30|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1726141120000|2024-09-12 11:38:40|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.3|3940.3|0
1726141130000|2024-09-12 11:38:50|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1726141140000|2024-09-12 11:39:00|3947.3|3941.3|3946.9|3940.9|3947.3|3941.3|3946.9|3940.9|0
1726141150000|2024-09-12 11:39:10|3947.3|3941.3|3946.9|3940.9|3947.3|3941.3|3946.9|3940.9|0
1726141160000|2024-09-12 11:39:20|3947.3|3941.3|3946.9|3940.9|3947.3|3941.3|3946.9|3940.9|1
1726141170000|2024-09-12 11:39:30|3947.3|3941.3|3947.8|3941.8|3947.8|3941.8|3947.3|3941.3|1
1726141180000|2024-09-12 11:39:40|3947.3|3941.3|3946.9|3940.9|3947.3|3941.3|3946.9|3940.9|1
1726141190000|2024-09-12 11:39:50|3947.3|3941.3|3947.3|3941.3|3947.7|3941.7|3946.9|3940.9|0
1726141200000|2024-09-12 11:40:00|3947.7|3941.7|3947.3|3941.3|3947.7|3941.7|3947.3|3941.3|0
1726141210000|2024-09-12 11:40:10|3946.9|3940.9|3947.3|3941.3|3947.3|3941.3|3946.9|3940.9|1
1726141230000|2024-09-12 11:40:30|3947.7|3941.7|3947.9|3941.9|3947.9|3941.9|3947.7|3941.7|3
1726141260000|2024-09-12 11:41:00|3947.5|3941.5|3948.9|3942.9|3948.9|3942.9|3947.3|3941.3|3
1726141290000|2024-09-12 11:41:30|3949.3|3943.3|3949.3|3943.3|3949.8|3943.8|3949.3|3943.3|0
1726141360000|2024-09-12 11:42:40|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|3949.4|3943.4|0
1726141370000|2024-09-12 11:42:50|3949.3|3943.3|3949.4|3943.4|3949.4|3943.4|3948.9|3942.9|6
1726141380000|2024-09-12 11:43:00|3949.3|3943.3|3949.4|3943.4|3949.4|3943.4|3949.3|3943.3|1
1726141390000|2024-09-12 11:43:10|3948.3|3942.3|3948.7|3942.7|3948.7|3942.7|3948.3|3942.3|10
1726141400000|2024-09-12 11:43:20|3948.8|3942.8|3949.3|3943.3|3949.3|3943.3|3948.8|3942.8|1
1726141420000|2024-09-12 11:43:40|||||||||2
1726141430000|2024-09-12 11:43:50|||||||||2
1726141450000|2024-09-12 11:44:10|3948.3|3942.3|3948.7|3942.7|3948.7|3942.7|3948.3|3942.3|2
1726141470000|2024-09-12 11:44:30|3948.3|3942.3|3948.7|3942.7|3948.7|3942.7|3948.3|3942.3|7
1726141500000|2024-09-12 11:45:00|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|1
1726141530000|2024-09-12 11:45:30|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1726141550000|2024-09-12 11:45:50|3947.4|3941.4|3947.3|3941.3|3947.4|3941.4|3947.3|3941.3|1
1726141560000|2024-09-12 11:46:00|3947.2|3941.2|3946.7|3940.7|3947.2|3941.2|3946.3|3940.3|5
1726141570000|2024-09-12 11:46:10|3947.1|3941.1|3947.3|3941.3|3947.7|3941.7|3947.1|3941.1|0
1726141630000|2024-09-12 11:47:10|3946.8|3940.8|3946.3|3940.3|3946.8|3940.8|3946.3|3940.3|4
1726141640000|2024-09-12 11:47:20|3946.7|3940.7|3946.3|3940.3|3946.7|3940.7|3946.3|3940.3|0
1726141650000|2024-09-12 11:47:30|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1726141660000|2024-09-12 11:47:40|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|0
1726141670000|2024-09-12 11:47:50|||||||||1
1726141710000|2024-09-12 11:48:30|3945.3|3939.3|3945.2|3939.2|3945.3|3939.3|3945.2|3939.2|2
1726141730000|2024-09-12 11:48:50|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|0
1726141740000|2024-09-12 11:49:00|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|3945.8|3939.8|2
1726141750000|2024-09-12 11:49:10|3946.2|3940.2|3946.3|3940.3|3946.3|3940.3|3946.2|3940.2|0
1726141840000|2024-09-12 11:50:40|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|4
1726141850000|2024-09-12 11:50:50|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|2
1726141860000|2024-09-12 11:51:00|3945.2|3939.2|3944.2|3938.2|3945.2|3939.2|3944.2|3938.2|5
1726141880000|2024-09-12 11:51:20|3943.3|3937.3|3944.2|3938.2|3944.2|3938.2|3943.3|3937.3|8
1726141890000|2024-09-12 11:51:30|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|6
1726141900000|2024-09-12 11:51:40|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|0
1726141920000|2024-09-12 11:52:00|3943.8|3937.8|3944.7|3938.7|3944.7|3938.7|3943.7|3937.7|0
1726141930000|2024-09-12 11:52:10|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|0
1726141940000|2024-09-12 11:52:20|3944.8|3938.8|3944.7|3938.7|3944.8|3938.8|3944.7|3938.7|1
1726141950000|2024-09-12 11:52:30|3945.3|3939.3|3946.7|3940.7|3947.4|3941.4|3945.3|3939.3|12
1726141960000|2024-09-12 11:52:40|3946.9|3940.9|3947.9|3941.9|3949.4|3943.4|3946.9|3940.9|18
1726141970000|2024-09-12 11:52:50|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|4
1726141980000|2024-09-12 11:53:00|3946.3|3940.3|3945.9|3939.9|3946.3|3940.3|3945.9|3939.9|1
1726141990000|2024-09-12 11:53:10|3946.6|3940.6|3946.5|3940.5|3947.4|3941.4|3946.5|3940.5|1
1726142010000|2024-09-12 11:53:30|3946.4|3940.4|3946.8|3940.8|3946.8|3940.8|3946.4|3940.4|1
1726142030000|2024-09-12 11:53:50|3946.7|3940.7|3945.9|3939.9|3946.7|3940.7|3945.9|3939.9|11
1726142070000|2024-09-12 11:54:30|3945.5|3939.5|3944.9|3938.9|3945.5|3939.5|3944.9|3938.9|0
1726142080000|2024-09-12 11:54:40|3945.9|3939.9|3944.9|3938.9|3945.9|3939.9|3944.9|3938.9|0
1726142090000|2024-09-12 11:54:50|3944|3938|3943.9|3937.9|3944.1|3938.1|3943.9|3937.9|10
1726142100000|2024-09-12 11:55:00|3944|3938|3943.5|3937.5|3944.5|3938.5|3943.5|3937.5|14
1726142110000|2024-09-12 11:55:10|||||||||9
1726142130000|2024-09-12 11:55:30|3944.4|3938.4|3944.9|3938.9|3944.9|3938.9|3944.4|3938.4|2
1726142150000|2024-09-12 11:55:50|3944.5|3938.5|3944.4|3938.4|3944.9|3938.9|3944.4|3938.4|1
1726142160000|2024-09-12 11:56:00|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3
1726142170000|2024-09-12 11:56:10|3943.5|3937.5|3944.9|3938.9|3944.9|3938.9|3943.5|3937.5|1
1726142230000|2024-09-12 11:57:10|||||||||1
1726142270000|2024-09-12 11:57:50|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|1
1726142280000|2024-09-12 11:58:00|3944|3938|3943.9|3937.9|3944|3938|3943.9|3937.9|1
1726142290000|2024-09-12 11:58:10|3945.9|3939.9|3946.7|3940.7|3946.7|3940.7|3945.8|3939.8|117
1726142310000|2024-09-12 11:58:30|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|0
1726142320000|2024-09-12 11:58:40|3947.2|3941.2|3947.3|3941.3|3947.3|3941.3|3947.2|3941.2|0
1726142330000|2024-09-12 11:58:50|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1726142340000|2024-09-12 11:59:00|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1726142360000|2024-09-12 11:59:20|3947.4|3941.4|3947.3|3941.3|3947.4|3941.4|3947.3|3941.3|0
1726142400000|2024-09-12 12:00:00|3946.8|3940.8|3947.2|3941.2|3947.2|3941.2|3946.7|3940.7|4
1726142410000|2024-09-12 12:00:10|3946.8|3940.8|3947.2|3941.2|3947.2|3941.2|3946.8|3940.8|0
1726142420000|2024-09-12 12:00:20|3947.4|3941.4|3947.3|3941.3|3947.4|3941.4|3947.3|3941.3|0
1726142440000|2024-09-12 12:00:40|3947.4|3941.4|3947.9|3941.9|3948.9|3942.9|3947.4|3941.4|6
1726142450000|2024-09-12 12:00:50|3947.8|3941.8|3948.3|3942.3|3948.3|3942.3|3947.8|3941.8|0
1726142460000|2024-09-12 12:01:00|3948.2|3942.2|3948.4|3942.4|3948.4|3942.4|3948.2|3942.2|1
1726142470000|2024-09-12 12:01:10|3948.3|3942.3|3947.8|3941.8|3948.3|3942.3|3947.7|3941.7|3
1726142480000|2024-09-12 12:01:20|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1726142490000|2024-09-12 12:01:30|3947.8|3941.8|3947.2|3941.2|3947.8|3941.8|3947.2|3941.2|1
1726142510000|2024-09-12 12:01:50|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1726142520000|2024-09-12 12:02:00|3947.7|3941.7|3947.8|3941.8|3947.8|3941.8|3947.3|3941.3|0
1726142530000|2024-09-12 12:02:10|||||||||1
1726142540000|2024-09-12 12:02:20|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|0
1726142580000|2024-09-12 12:03:00|3948.8|3942.8|3949.2|3943.2|3949.2|3943.2|3948.8|3942.8|0
1726142590000|2024-09-12 12:03:10|3949.3|3943.3|3949.3|3943.3|3949.4|3943.4|3949.3|3943.3|0
1726142600000|2024-09-12 12:03:20|3949.2|3943.2|3949.3|3943.3|3949.3|3943.3|3949.2|3943.2|0
1726142620000|2024-09-12 12:03:40|||||||||1
1726142630000|2024-09-12 12:03:50|3948.8|3942.8|3948.3|3942.3|3948.8|3942.8|3948.3|3942.3|0
1726142640000|2024-09-12 12:04:00|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|2
1726142650000|2024-09-12 12:04:10|||||||||3
1726142670000|2024-09-12 12:04:30|3949.4|3943.4|3949.3|3943.3|3949.4|3943.4|3949.3|3943.3|11
1726142680000|2024-09-12 12:04:40|3948.3|3942.3|3948.9|3942.9|3948.9|3942.9|3948.3|3942.3|32
1726142690000|2024-09-12 12:04:50|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1726142700000|2024-09-12 12:05:00|3948.3|3942.3|3948.7|3942.7|3948.8|3942.8|3948.3|3942.3|0
1726142710000|2024-09-12 12:05:10|3948.8|3942.8|3948.7|3942.7|3948.8|3942.8|3948.7|3942.7|0
1726142720000|2024-09-12 12:05:20|3947.9|3941.9|3947.7|3941.7|3947.9|3941.9|3947.7|3941.7|1
1726142730000|2024-09-12 12:05:30|3947.3|3941.3|3947.7|3941.7|3947.7|3941.7|3947.3|3941.3|0
1726142740000|2024-09-12 12:05:40|3947.8|3941.8|3947.7|3941.7|3947.8|3941.8|3947.7|3941.7|0
1726142760000|2024-09-12 12:06:00|3947.3|3941.3|3947.7|3941.7|3948.2|3942.2|3947.3|3941.3|3
1726142770000|2024-09-12 12:06:10|3947.3|3941.3|3946.7|3940.7|3947.3|3941.3|3946.7|3940.7|3
1726142800000|2024-09-12 12:06:40|3946.8|3940.8|3946.3|3940.3|3946.8|3940.8|3946.3|3940.3|0
1726142810000|2024-09-12 12:06:50|3946.4|3940.4|3946.8|3940.8|3946.8|3940.8|3946.4|3940.4|0
1726142820000|2024-09-12 12:07:00|3946.4|3940.4|3947.3|3941.3|3947.3|3941.3|3946.3|3940.3|1
1726142830000|2024-09-12 12:07:10|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|4
1726142880000|2024-09-12 12:08:00|3948.1|3942.1|3947.7|3941.7|3948.1|3942.1|3947.7|3941.7|4
1726142910000|2024-09-12 12:08:30|3946.9|3940.9|3946.7|3940.7|3946.9|3940.9|3946.7|3940.7|1
1726142920000|2024-09-12 12:08:40|3946.3|3940.3|3946.8|3940.8|3946.8|3940.8|3946.3|3940.3|1
1726142930000|2024-09-12 12:08:50|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1726142940000|2024-09-12 12:09:00|3946.3|3940.3|3946.7|3940.7|3946.7|3940.7|3946.3|3940.3|1
1726142950000|2024-09-12 12:09:10|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|3946.3|3940.3|0
1726142960000|2024-09-12 12:09:20|3945.9|3939.9|3945.3|3939.3|3945.9|3939.9|3945.3|3939.3|1
1726142990000|2024-09-12 12:09:50|3944.9|3938.9|3944.7|3938.7|3944.9|3938.9|3944.4|3938.4|0
1726143000000|2024-09-12 12:10:00|3945.4|3939.4|3947.8|3941.8|3947.8|3941.8|3944.9|3938.9|8
1726143010000|2024-09-12 12:10:10|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1726143020000|2024-09-12 12:10:20|3948.4|3942.4|3951.3|3945.3|3951.3|3945.3|3948.4|3942.4|23
1726143030000|2024-09-12 12:10:30|3950.9|3944.9|3950.3|3944.3|3950.9|3944.9|3950.3|3944.3|6
1726143050000|2024-09-12 12:10:50|||||||||1
1726143060000|2024-09-12 12:11:00|3949.9|3943.9|3950.3|3944.3|3950.3|3944.3|3949.9|3943.9|1
1726143070000|2024-09-12 12:11:10|3949.9|3943.9|3949.8|3943.8|3949.9|3943.9|3949.8|3943.8|1
1726143080000|2024-09-12 12:11:20|3949.7|3943.7|3948.3|3942.3|3949.7|3943.7|3948.3|3942.3|1
1726143090000|2024-09-12 12:11:30|3948.2|3942.2|3948.3|3942.3|3948.3|3942.3|3948.2|3942.2|1
1726143100000|2024-09-12 12:11:40|3948.4|3942.4|3948.7|3942.7|3948.8|3942.8|3948.3|3942.3|5
1726143110000|2024-09-12 12:11:50|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1726143120000|2024-09-12 12:12:00|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1726143130000|2024-09-12 12:12:10|3950.2|3944.2|3950.3|3944.3|3950.3|3944.3|3950.2|3944.2|0
1726143140000|2024-09-12 12:12:20|3951.2|3945.2|3951.3|3945.3|3951.3|3945.3|3951.2|3945.2|1
1726143160000|2024-09-12 12:12:40|3950.4|3944.4|3950.7|3944.7|3950.7|3944.7|3950.3|3944.3|2
1726143170000|2024-09-12 12:12:50|||||||||1
1726143180000|2024-09-12 12:13:00|3949.9|3943.9|3949.8|3943.8|3949.9|3943.9|3949.7|3943.7|0
1726143190000|2024-09-12 12:13:10|3949.7|3943.7|3950.7|3944.7|3950.9|3944.9|3949.7|3943.7|0
1726143200000|2024-09-12 12:13:20|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|3950.8|3944.8|0
1726143210000|2024-09-12 12:13:30|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|0
1726143220000|2024-09-12 12:13:40|3951.3|3945.3|3950.9|3944.9|3951.3|3945.3|3950.4|3944.4|8
1726143230000|2024-09-12 12:13:50|3950.7|3944.7|3950.8|3944.8|3950.8|3944.8|3950.7|3944.7|1
1726143240000|2024-09-12 12:14:00|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|3950.9|3944.9|0
1726143250000|2024-09-12 12:14:10|3951.7|3945.7|3951.8|3945.8|3951.8|3945.8|3951.7|3945.7|3
1726143260000|2024-09-12 12:14:20|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1726143270000|2024-09-12 12:14:30|3951.3|3945.3|3951.3|3945.3|3951.7|3945.7|3951.3|3945.3|0
1726143280000|2024-09-12 12:14:40|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1726143300000|2024-09-12 12:15:00|3951.9|3945.9|3951.7|3945.7|3951.9|3945.9|3951.7|3945.7|3
1726143310000|2024-09-12 12:15:10|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|0
1726143320000|2024-09-12 12:15:20|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.7|3945.7|0
1726143330000|2024-09-12 12:15:30|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726143340000|2024-09-12 12:15:40|3952.3|3946.3|3951.3|3945.3|3952.3|3946.3|3951.3|3945.3|4
1726143350000|2024-09-12 12:15:50|3950.7|3944.7|3951.7|3945.7|3951.7|3945.7|3950.3|3944.3|11
1726143360000|2024-09-12 12:16:00|3952.2|3946.2|3952.7|3946.7|3952.8|3946.8|3951.8|3945.8|0
1726143380000|2024-09-12 12:16:20|3952.8|3946.8|3953.2|3947.2|3953.3|3947.3|3952.8|3946.8|20
1726143400000|2024-09-12 12:16:40|3953.3|3947.3|3952.3|3946.3|3953.3|3947.3|3952.3|3946.3|5
1726143420000|2024-09-12 12:17:00|3952.4|3946.4|3950.9|3944.9|3953.2|3947.2|3950.9|3944.9|19
1726143430000|2024-09-12 12:17:10|3950.7|3944.7|3949.7|3943.7|3950.7|3944.7|3949.6|3943.6|2
1726143440000|2024-09-12 12:17:20|3949.3|3943.3|3949.7|3943.7|3949.7|3943.7|3949.3|3943.3|0
1726143450000|2024-09-12 12:17:30|||||||||2
1726143460000|2024-09-12 12:17:40|3948.5|3942.5|3948.8|3942.8|3949.7|3943.7|3948.5|3942.5|8
1726143470000|2024-09-12 12:17:50|3948.4|3942.4|3948.3|3942.3|3948.4|3942.4|3947.9|3941.9|0
1726143480000|2024-09-12 12:18:00|3948.7|3942.7|3949.7|3943.7|3949.7|3943.7|3948.3|3942.3|13
1726143490000|2024-09-12 12:18:10|3949.3|3943.3|3948.3|3942.3|3949.3|3943.3|3948.3|3942.3|1
1726143510000|2024-09-12 12:18:30|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1726143520000|2024-09-12 12:18:40|3948.3|3942.3|3947.7|3941.7|3948.5|3942.5|3947.7|3941.7|2
1726143530000|2024-09-12 12:18:50|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|1
1726143540000|2024-09-12 12:19:00|3947.7|3941.7|3948.2|3942.2|3948.2|3942.2|3947.7|3941.7|0
1726143560000|2024-09-12 12:19:20|3948.6|3942.6|3948.7|3942.7|3948.7|3942.7|3948.6|3942.6|3
1726143570000|2024-09-12 12:19:30|3948.3|3942.3|3948.3|3942.3|3948.7|3942.7|3948.3|3942.3|2
1726143580000|2024-09-12 12:19:40|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3947.7|3941.7|1
1726143590000|2024-09-12 12:19:50|3948.3|3942.3|3947.7|3941.7|3948.3|3942.3|3947.7|3941.7|1
1726143600000|2024-09-12 12:20:00|3947.2|3941.2|3947.7|3941.7|3947.7|3941.7|3946.7|3940.7|3
1726143610000|2024-09-12 12:20:10|||||||||1
1726143620000|2024-09-12 12:20:20|3947.8|3941.8|3948.7|3942.7|3948.7|3942.7|3947.8|3941.8|10
1726143640000|2024-09-12 12:20:40|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1726143650000|2024-09-12 12:20:50|3948.7|3942.7|3948.8|3942.8|3948.9|3942.9|3947.9|3941.9|3
1726143660000|2024-09-12 12:21:00|||||||||1
1726143680000|2024-09-12 12:21:20|3949.3|3943.3|3949.7|3943.7|3949.7|3943.7|3949.2|3943.2|5
1726143690000|2024-09-12 12:21:30|||||||||1
1726143710000|2024-09-12 12:21:50|3949.3|3943.3|3949.2|3943.2|3949.3|3943.3|3949.2|3943.2|0
1726143720000|2024-09-12 12:22:00|3948.8|3942.8|3948.7|3942.7|3948.8|3942.8|3948.7|3942.7|1
1726143740000|2024-09-12 12:22:20|3949.2|3943.2|3949.7|3943.7|3949.7|3943.7|3949.2|3943.2|0
1726143750000|2024-09-12 12:22:30|3950.2|3944.2|3950.7|3944.7|3950.7|3944.7|3950.2|3944.2|3
1726143760000|2024-09-12 12:22:40|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|4
1726143780000|2024-09-12 12:23:00|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|0
1726143790000|2024-09-12 12:23:10|3950.1|3944.1|3948.7|3942.7|3950.1|3944.1|3948.7|3942.7|5
1726143800000|2024-09-12 12:23:20|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|0
1726143820000|2024-09-12 12:23:40|3948.7|3942.7|3948.9|3942.9|3948.9|3942.9|3948.7|3942.7|3
1726143850000|2024-09-12 12:24:10|3948.8|3942.8|3949.7|3943.7|3949.7|3943.7|3948.8|3942.8|1
1726143880000|2024-09-12 12:24:40|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1726143890000|2024-09-12 12:24:50|||||||||2
1726143910000|2024-09-12 12:25:10|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|0
1726143920000|2024-09-12 12:25:20|3948.7|3942.7|3948.7|3942.7|3948.8|3942.8|3948.7|3942.7|3
1726143930000|2024-09-12 12:25:30|3948.8|3942.8|3949.2|3943.2|3949.2|3943.2|3948.8|3942.8|0
1726143940000|2024-09-12 12:25:40|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1726143960000|2024-09-12 12:26:00|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1726143970000|2024-09-12 12:26:10|3952.7|3946.7|3954.7|3948.7|3954.7|3948.7|3952.7|3946.7|8
1726143990000|2024-09-12 12:26:30|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|2
1726144010000|2024-09-12 12:26:50|3955.2|3949.2|3954.8|3948.8|3955.2|3949.2|3954.8|3948.8|1
1726144020000|2024-09-12 12:27:00|3954.7|3948.7|3953.3|3947.3|3954.7|3948.7|3953.3|3947.3|12
1726144030000|2024-09-12 12:27:10|3953.7|3947.7|3952.7|3946.7|3953.7|3947.7|3952.7|3946.7|1
1726144040000|2024-09-12 12:27:20|3952.3|3946.3|3952.7|3946.7|3952.7|3946.7|3952.3|3946.3|0
1726144050000|2024-09-12 12:27:30|3952.3|3946.3|3951.7|3945.7|3952.3|3946.3|3951.7|3945.7|0
1726144060000|2024-09-12 12:27:40|3952.2|3946.2|3951.8|3945.8|3952.2|3946.2|3951.7|3945.7|3
1726144070000|2024-09-12 12:27:50|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3951.7|3945.7|1
1726144090000|2024-09-12 12:28:10|||||||||1
1726144100000|2024-09-12 12:28:20|3951.3|3945.3|3951.2|3945.2|3951.3|3945.3|3951.2|3945.2|0
1726144110000|2024-09-12 12:28:30|3951.7|3945.7|3951.2|3945.2|3951.7|3945.7|3951.2|3945.2|9
1726144130000|2024-09-12 12:28:50|3951.4|3945.4|3951.8|3945.8|3951.8|3945.8|3951.4|3945.4|1
1726144140000|2024-09-12 12:29:00|3951.9|3945.9|3952.7|3946.7|3952.8|3946.8|3951.9|3945.9|3
1726144150000|2024-09-12 12:29:10|3952.3|3946.3|3951.8|3945.8|3952.3|3946.3|3951.8|3945.8|4
1726144170000|2024-09-12 12:29:30|3951.7|3945.7|3951.3|3945.3|3951.7|3945.7|3951.3|3945.3|20
1726144180000|2024-09-12 12:29:40|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1726144190000|2024-09-12 12:29:50|3951.7|3945.7|3951.8|3945.8|3951.8|3945.8|3951.7|3945.7|4
1726144200000|2024-09-12 12:30:00|3952.3|3946.3|3951.8|3945.8|3952.3|3946.3|3951.8|3945.8|2
1726144210000|2024-09-12 12:30:10|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|3951.2|3945.2|0
1726144220000|2024-09-12 12:30:20|3948.8|3942.8|3948.7|3942.7|3948.8|3942.8|3948.7|3942.7|45
1726144230000|2024-09-12 12:30:30|3948.3|3942.3|3948.3|3942.3|3948.6|3942.6|3948.2|3942.2|0
1726144240000|2024-09-12 12:30:40|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|1
1726144250000|2024-09-12 12:30:50|3948.2|3942.2|3947.8|3941.8|3948.2|3942.2|3947.8|3941.8|1
1726144260000|2024-09-12 12:31:00|3947.4|3941.4|3947.8|3941.8|3948.9|3942.9|3947.4|3941.4|5
1726144270000|2024-09-12 12:31:10|3948.2|3942.2|3947.8|3941.8|3948.3|3942.3|3947.8|3941.8|2
1726144280000|2024-09-12 12:31:20|3947.4|3941.4|3947.7|3941.7|3947.7|3941.7|3947.4|3941.4|1
1726144300000|2024-09-12 12:31:40|3946.8|3940.8|3944.7|3938.7|3946.8|3940.8|3944.7|3938.7|4
1726144310000|2024-09-12 12:31:50|3945.7|3939.7|3945.7|3939.7|3945.8|3939.8|3945.7|3939.7|2
1726144320000|2024-09-12 12:32:00|3944.9|3938.9|3944.8|3938.8|3944.9|3938.9|3944.3|3938.3|2
1726144330000|2024-09-12 12:32:10|3944.7|3938.7|3943.7|3937.7|3944.7|3938.7|3943.3|3937.3|2
1726144340000|2024-09-12 12:32:20|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|1
1726144350000|2024-09-12 12:32:30|3943.7|3937.7|3943.9|3937.9|3944.8|3938.8|3943.7|3937.7|5
1726144360000|2024-09-12 12:32:40|3943.7|3937.7|3942.8|3936.8|3943.7|3937.7|3942.3|3936.3|4
1726144370000|2024-09-12 12:32:50|3943.2|3937.2|3943.8|3937.8|3943.8|3937.8|3943.2|3937.2|0
1726144380000|2024-09-12 12:33:00|3943.7|3937.7|3944.7|3938.7|3944.7|3938.7|3943.7|3937.7|0
1726144390000|2024-09-12 12:33:10|3943.9|3937.9|3943.7|3937.7|3944.7|3938.7|3943.7|3937.7|0
1726144400000|2024-09-12 12:33:20|||||||||1
1726144420000|2024-09-12 12:33:40|3943.3|3937.3|3943.7|3937.7|3943.7|3937.7|3942.9|3936.9|0
1726144440000|2024-09-12 12:34:00|3943.8|3937.8|3943.7|3937.7|3943.8|3937.8|3943.7|3937.7|0
1726144450000|2024-09-12 12:34:10|3943.8|3937.8|3944.2|3938.2|3944.2|3938.2|3943.8|3937.8|0
1726144460000|2024-09-12 12:34:20|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3
1726144470000|2024-09-12 12:34:30|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|2
1726144480000|2024-09-12 12:34:40|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|0
1726144490000|2024-09-12 12:34:50|3945.7|3939.7|3945.7|3939.7|3945.8|3939.8|3945.7|3939.7|0
1726144500000|2024-09-12 12:35:00|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|0
1726144510000|2024-09-12 12:35:10|3945.7|3939.7|3945.3|3939.3|3945.8|3939.8|3945.3|3939.3|0
1726144520000|2024-09-12 12:35:20|3945.2|3939.2|3944.8|3938.8|3945.2|3939.2|3944.3|3938.3|7
1726144530000|2024-09-12 12:35:30|3945.2|3939.2|3944.9|3938.9|3945.8|3939.8|3944.9|3938.9|1
1726144550000|2024-09-12 12:35:50|3945.3|3939.3|3945.8|3939.8|3945.8|3939.8|3945.3|3939.3|0
1726144560000|2024-09-12 12:36:00|3945.4|3939.4|3944.8|3938.8|3945.4|3939.4|3944.8|3938.8|1
1726144580000|2024-09-12 12:36:20|3945.2|3939.2|3945.8|3939.8|3945.8|3939.8|3944.8|3938.8|0
1726144610000|2024-09-12 12:36:50|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|0
1726144620000|2024-09-12 12:37:00|3945.8|3939.8|3945.3|3939.3|3945.8|3939.8|3945.3|3939.3|0
1726144630000|2024-09-12 12:37:10|3945.7|3939.7|3945.8|3939.8|3945.8|3939.8|3945.7|3939.7|0
1726144640000|2024-09-12 12:37:20|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|0
1726144650000|2024-09-12 12:37:30|3945.3|3939.3|3944.3|3938.3|3945.3|3939.3|3944.3|3938.3|12
1726144660000|2024-09-12 12:37:40|3943.9|3937.9|3944.7|3938.7|3944.7|3938.7|3943.9|3937.9|1
1726144670000|2024-09-12 12:37:50|3945.2|3939.2|3946.3|3940.3|3946.3|3940.3|3944.8|3938.8|3
1726144680000|2024-09-12 12:38:00|3945.9|3939.9|3948.2|3942.2|3948.2|3942.2|3945.8|3939.8|10
1726144690000|2024-09-12 12:38:10|3947.8|3941.8|3947.7|3941.7|3948.7|3942.7|3947.5|3941.5|10
1726144700000|2024-09-12 12:38:20|||||||||3
1726144710000|2024-09-12 12:38:30|3948.7|3942.7|3949.2|3943.2|3949.2|3943.2|3948.7|3942.7|0
1726144720000|2024-09-12 12:38:40|3949.3|3943.3|3951.7|3945.7|3951.7|3945.7|3948.8|3942.8|19
1726144730000|2024-09-12 12:38:50|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|1
1726144750000|2024-09-12 12:39:10|3951.7|3945.7|3952.2|3946.2|3952.2|3946.2|3951.7|3945.7|2
1726144760000|2024-09-12 12:39:20|||||||||2
1726144770000|2024-09-12 12:39:30|3953.3|3947.3|3952.3|3946.3|3953.3|3947.3|3952.3|3946.3|5
1726144780000|2024-09-12 12:39:40|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|2
1726144790000|2024-09-12 12:39:50|3951.3|3945.3|3951.2|3945.2|3951.3|3945.3|3951.2|3945.2|0
1726144800000|2024-09-12 12:40:00|3951.6|3945.6|3951.2|3945.2|3951.7|3945.7|3951.2|3945.2|3
1726144810000|2024-09-12 12:40:10|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|3955.9|3949.9|93
1726144820000|2024-09-12 12:40:20|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|1
1726144830000|2024-09-12 12:40:30|3955|3949|3954.8|3948.8|3955|3949|3954.8|3948.8|2
1726144850000|2024-09-12 12:40:50|3955.3|3949.3|3954.8|3948.8|3955.3|3949.3|3954.8|3948.8|1
1726144860000|2024-09-12 12:41:00|3954.4|3948.4|3954.3|3948.3|3954.4|3948.4|3954.3|3948.3|1
1726144870000|2024-09-12 12:41:10|||||||||2
1726144880000|2024-09-12 12:41:20|3953.7|3947.7|3955.7|3949.7|3955.7|3949.7|3953.3|3947.3|17
1726144890000|2024-09-12 12:41:30|||||||||1
1726144900000|2024-09-12 12:41:40|3955.8|3949.8|3955.7|3949.7|3955.8|3949.8|3955.7|3949.7|1
1726144910000|2024-09-12 12:41:50|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3955.8|3949.8|0
1726144920000|2024-09-12 12:42:00|3956.7|3950.7|3956.3|3950.3|3957.8|3951.8|3956.3|3950.3|3
1726144930000|2024-09-12 12:42:10|3955.9|3949.9|3954.3|3948.3|3955.9|3949.9|3954.3|3948.3|4
1726144950000|2024-09-12 12:42:30|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|4
1726144960000|2024-09-12 12:42:40|3954.2|3948.2|3954.3|3948.3|3954.7|3948.7|3953.8|3947.8|10
1726144970000|2024-09-12 12:42:50|3954.8|3948.8|3956.8|3950.8|3958.3|3952.3|3954.8|3948.8|16
1726144980000|2024-09-12 12:43:00|3956.7|3950.7|3956.8|3950.8|3956.8|3950.8|3956.7|3950.7|0
1726144990000|2024-09-12 12:43:10|3956.9|3950.9|3957.3|3951.3|3957.3|3951.3|3956.9|3950.9|2
1726145000000|2024-09-12 12:43:20|3957.7|3951.7|3958.8|3952.8|3958.8|3952.8|3957.7|3951.7|2
1726145010000|2024-09-12 12:43:30|3958.3|3952.3|3957.9|3951.9|3958.3|3952.3|3957.5|3951.5|1
1726145020000|2024-09-12 12:43:40|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|3957.8|3951.8|1
1726145030000|2024-09-12 12:43:50|3957.7|3951.7|3957.3|3951.3|3957.7|3951.7|3957.3|3951.3|0
1726145040000|2024-09-12 12:44:00|||||||||1
1726145050000|2024-09-12 12:44:10|3958.3|3952.3|3958.8|3952.8|3959.3|3953.3|3958.3|3952.3|8
1726145060000|2024-09-12 12:44:20|3958.9|3952.9|3958.5|3952.5|3958.9|3952.9|3958.5|3952.5|0
1726145070000|2024-09-12 12:44:30|3958.4|3952.4|3957.2|3951.2|3958.4|3952.4|3957.2|3951.2|4
1726145080000|2024-09-12 12:44:40|3957.8|3951.8|3958.7|3952.7|3958.7|3952.7|3957.8|3951.8|2
1726145090000|2024-09-12 12:44:50|||||||||2
1726147800000|2024-09-12 13:30:00|3952.8|3946.8|3946.9|3940.9|3954.3|3948.3|3946.9|3940.9|205
1726147810000|2024-09-12 13:30:10|3946.3|3940.3|3944.7|3938.7|3947.7|3941.7|3943.8|3937.8|40
1726147820000|2024-09-12 13:30:20|3944.8|3938.8|3948.3|3942.3|3948.7|3942.7|3944.7|3938.7|23
1726147830000|2024-09-12 13:30:30|3947.9|3941.9|3946.8|3940.8|3947.9|3941.9|3944.9|3938.9|26
1726147840000|2024-09-12 13:30:40|3946.9|3940.9|3952.3|3946.3|3952.9|3946.9|3946.9|3940.9|23
1726147850000|2024-09-12 13:30:50|3952.4|3946.4|3946.2|3940.2|3953.1|3947.1|3946.2|3940.2|55
1726147860000|2024-09-12 13:31:00|3945.4|3939.4|3946.7|3940.7|3948.2|3942.2|3945.4|3939.4|78
1726147870000|2024-09-12 13:31:10|3945.9|3939.9|3942.7|3936.7|3945.9|3939.9|3941.3|3935.3|30
1726147880000|2024-09-12 13:31:20|3941.9|3935.9|3944.7|3938.7|3946.1|3940.1|3941.8|3935.8|22
1726147890000|2024-09-12 13:31:30|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3942.6|3936.6|8
1726147900000|2024-09-12 13:31:40|3945.1|3939.1|3940.3|3934.3|3945.1|3939.1|3940.3|3934.3|28
1726147910000|2024-09-12 13:31:50|3939.8|3933.8|3941.8|3935.8|3941.8|3935.8|3939.8|3933.8|26
1726147920000|2024-09-12 13:32:00|3942.2|3936.2|3944.9|3938.9|3945.1|3939.1|3941.3|3935.3|7
1726147930000|2024-09-12 13:32:10|3944.5|3938.5|3943.9|3937.9|3945.8|3939.8|3943.7|3937.7|13
1726147940000|2024-09-12 13:32:20|3943.8|3937.8|3941.3|3935.3|3943.8|3937.8|3941.3|3935.3|18
1726147950000|2024-09-12 13:32:30|3941.2|3935.2|3938.3|3932.3|3941.3|3935.3|3936.5|3930.5|44
1726147960000|2024-09-12 13:32:40|3937.9|3931.9|3937.3|3931.3|3938.2|3932.2|3936.8|3930.8|5
1726147970000|2024-09-12 13:32:50|3936.9|3930.9|3934.9|3928.9|3936.9|3930.9|3934.9|3928.9|9
1726147980000|2024-09-12 13:33:00|3935.3|3929.3|3934.8|3928.8|3935.3|3929.3|3932.9|3926.9|99
1726147990000|2024-09-12 13:33:10|3935.2|3929.2|3934.3|3928.3|3935.4|3929.4|3932.7|3926.7|21
1726148000000|2024-09-12 13:33:20|3934.7|3928.7|3935.3|3929.3|3935.3|3929.3|3934.3|3928.3|10
1726148010000|2024-09-12 13:33:30|3936.3|3930.3|3935.3|3929.3|3936.3|3930.3|3935.3|3929.3|12
1726148020000|2024-09-12 13:33:40|3935.4|3929.4|3939.9|3933.9|3940.4|3934.4|3935.4|3929.4|16
1726148030000|2024-09-12 13:33:50|3940.3|3934.3|3941.3|3935.3|3941.4|3935.4|3940.3|3934.3|14
1726148040000|2024-09-12 13:34:00|3940.4|3934.4|3941.3|3935.3|3941.4|3935.4|3940.3|3934.3|5
1726148050000|2024-09-12 13:34:10|3941.8|3935.8|3944.3|3938.3|3944.7|3938.7|3941.3|3935.3|25
1726148060000|2024-09-12 13:34:20|3944.7|3938.7|3948.2|3942.2|3948.2|3942.2|3944.7|3938.7|14
1726148070000|2024-09-12 13:34:30|3949.2|3943.2|3950.7|3944.7|3950.7|3944.7|3948.7|3942.7|21
1726148080000|2024-09-12 13:34:40|3950.2|3944.2|3948.2|3942.2|3950.2|3944.2|3948.2|3942.2|10
1726148090000|2024-09-12 13:34:50|3947.3|3941.3|3947.7|3941.7|3948.2|3942.2|3947.2|3941.2|7
1726148100000|2024-09-12 13:35:00|3947.3|3941.3|3942.2|3936.2|3947.3|3941.3|3942.2|3936.2|22
1726148110000|2024-09-12 13:35:10|3940.7|3934.7|3940.2|3934.2|3940.7|3934.7|3940.2|3934.2|7
1726148120000|2024-09-12 13:35:20|3940.3|3934.3|3939.3|3933.3|3940.7|3934.7|3936.8|3930.8|24
1726148130000|2024-09-12 13:35:30|3938.8|3932.8|3938.7|3932.7|3938.9|3932.9|3935.9|3929.9|47
1726148140000|2024-09-12 13:35:40|3939.2|3933.2|3941.2|3935.2|3941.7|3935.7|3938.7|3932.7|14
1726148150000|2024-09-12 13:35:50|3940.8|3934.8|3941.2|3935.2|3942.2|3936.2|3939.8|3933.8|14
1726148160000|2024-09-12 13:36:00|3941.3|3935.3|3938.3|3932.3|3941.7|3935.7|3937.9|3931.9|22
1726148170000|2024-09-12 13:36:10|3938.2|3932.2|3938.2|3932.2|3938.7|3932.7|3938.2|3932.2|6
1726148180000|2024-09-12 13:36:20|3937.8|3931.8|3938.3|3932.3|3938.3|3932.3|3937.7|3931.7|11
1726148190000|2024-09-12 13:36:30|3938.4|3932.4|3935.9|3929.9|3938.8|3932.8|3935.3|3929.3|38
1726148200000|2024-09-12 13:36:40|3935.8|3929.8|3934.9|3928.9|3937.9|3931.9|3934.9|3928.9|16
1726148210000|2024-09-12 13:36:50|3935.3|3929.3|3934.9|3928.9|3935.4|3929.4|3932.4|3926.4|27
1726148220000|2024-09-12 13:37:00|3935.9|3929.9|3935.4|3929.4|3936.3|3930.3|3934.4|3928.4|10
1726148230000|2024-09-12 13:37:10|3935.9|3929.9|3932.4|3926.4|3935.9|3929.9|3932.4|3926.4|12
1726148240000|2024-09-12 13:37:20|3932.5|3926.5|3932.9|3926.9|3933.8|3927.8|3930.4|3924.4|51
1726148250000|2024-09-12 13:37:30|3933.4|3927.4|3930.9|3924.9|3933.4|3927.4|3930.4|3924.4|24
1726148260000|2024-09-12 13:37:40|3931.3|3925.3|3937.4|3931.4|3937.9|3931.9|3930.9|3924.9|24
1726148270000|2024-09-12 13:37:50|3938|3932|3936.4|3930.4|3938|3932|3936.4|3930.4|32
1726148280000|2024-09-12 13:38:00|3937.3|3931.3|3938.4|3932.4|3938.4|3932.4|3937.3|3931.3|14
1726148290000|2024-09-12 13:38:10|3936.5|3930.5|3936.9|3930.9|3937.3|3931.3|3936.4|3930.4|7
1726148300000|2024-09-12 13:38:20|3937.3|3931.3|3941.8|3935.8|3941.8|3935.8|3937.3|3931.3|27
1726148310000|2024-09-12 13:38:30|3942.3|3936.3|3943.9|3937.9|3945.3|3939.3|3942.3|3936.3|16
1726148320000|2024-09-12 13:38:40|3941.5|3935.5|3938.9|3932.9|3941.5|3935.5|3938.9|3932.9|45
1726148330000|2024-09-12 13:38:50|3938.4|3932.4|3939.9|3933.9|3939.9|3933.9|3937.4|3931.4|6
1726148340000|2024-09-12 13:39:00|3940.3|3934.3|3942.3|3936.3|3942.8|3936.8|3940.3|3934.3|4
1726148350000|2024-09-12 13:39:10|3943.9|3937.9|3940.7|3934.7|3944.3|3938.3|3940.2|3934.2|43
1726148360000|2024-09-12 13:39:20|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|3940.8|3934.8|0
1726148370000|2024-09-12 13:39:30|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.2|3935.2|3
1726148380000|2024-09-12 13:39:40|3941.2|3935.2|3941.2|3935.2|3941.3|3935.3|3940.7|3934.7|2
1726148390000|2024-09-12 13:39:50|3941.4|3935.4|3939.4|3933.4|3941.4|3935.4|3939.3|3933.3|15
1726148400000|2024-09-12 13:40:00|3939.3|3933.3|3940.2|3934.2|3940.2|3934.2|3936.5|3930.5|41
1726148410000|2024-09-12 13:40:10|3942.2|3936.2|3943.7|3937.7|3946.2|3940.2|3942.2|3936.2|19
1726148420000|2024-09-12 13:40:20|3943.3|3937.3|3947.3|3941.3|3947.7|3941.7|3943.2|3937.2|54
1726148430000|2024-09-12 13:40:30|3947.7|3941.7|3947.3|3941.3|3947.8|3941.8|3947.2|3941.2|1
1726148440000|2024-09-12 13:40:40|3947.2|3941.2|3944.7|3938.7|3947.2|3941.2|3944.7|3938.7|35
1726148450000|2024-09-12 13:40:50|3944.3|3938.3|3942.7|3936.7|3944.8|3938.8|3942.7|3936.7|15
1726148460000|2024-09-12 13:41:00|3943.2|3937.2|3942.3|3936.3|3943.2|3937.2|3942.3|3936.3|5
1726148470000|2024-09-12 13:41:10|3943.2|3937.2|3942.2|3936.2|3943.2|3937.2|3942.1|3936.1|18
1726148480000|2024-09-12 13:41:20|3944.2|3938.2|3943.2|3937.2|3944.7|3938.7|3943.2|3937.2|9
1726148490000|2024-09-12 13:41:30|3944.1|3938.1|3943.2|3937.2|3944.2|3938.2|3942.7|3936.7|6
1726148500000|2024-09-12 13:41:40|3943.6|3937.6|3944.6|3938.6|3944.6|3938.6|3943.2|3937.2|6
1726148510000|2024-09-12 13:41:50|3945.1|3939.1|3943.6|3937.6|3945.2|3939.2|3943.2|3937.2|7
1726148520000|2024-09-12 13:42:00|3943.2|3937.2|3943.2|3937.2|3943.2|3937.2|3942.2|3936.2|8
1726148530000|2024-09-12 13:42:10|3944.2|3938.2|3943.2|3937.2|3944.2|3938.2|3942.2|3936.2|29
1726148540000|2024-09-12 13:42:20|3943.7|3937.7|3943.1|3937.1|3943.7|3937.7|3942.2|3936.2|5
1726148550000|2024-09-12 13:42:30|3942.2|3936.2|3942.2|3936.2|3944.1|3938.1|3942.2|3936.2|11
1726148560000|2024-09-12 13:42:40|3943|3937|3943.2|3937.2|3944.1|3938.1|3943|3937|7
1726148570000|2024-09-12 13:42:50|3943.1|3937.1|3942.2|3936.2|3943.2|3937.2|3942.2|3936.2|5
1726148580000|2024-09-12 13:43:00|3943.2|3937.2|3946.1|3940.1|3946.1|3940.1|3942.7|3936.7|8
1726148590000|2024-09-12 13:43:10|3946.6|3940.6|3946.1|3940.1|3947.1|3941.1|3946.1|3940.1|27
1726148600000|2024-09-12 13:43:20|3946.6|3940.6|3944.2|3938.2|3949.6|3943.6|3944.2|3938.2|26
1726148610000|2024-09-12 13:43:30|3944.6|3938.6|3942.1|3936.1|3944.6|3938.6|3941.7|3935.7|14
1726148620000|2024-09-12 13:43:40|3942.2|3936.2|3941.2|3935.2|3942.2|3936.2|3941.1|3935.1|3
1726148630000|2024-09-12 13:43:50|3941.6|3935.6|3942.1|3936.1|3943.1|3937.1|3941.6|3935.6|9
1726148640000|2024-09-12 13:44:00|3941.1|3935.1|3941.1|3935.1|3942.3|3936.3|3941.1|3935.1|15
1726148650000|2024-09-12 13:44:10|3941.2|3935.2|3940.5|3934.5|3941.2|3935.2|3940.2|3934.2|56
1726148660000|2024-09-12 13:44:20|3940.7|3934.7|3940.1|3934.1|3940.7|3934.7|3940.1|3934.1|74
1726148670000|2024-09-12 13:44:30|3941.1|3935.1|3942.6|3936.6|3942.7|3936.7|3941.1|3935.1|7
1726148680000|2024-09-12 13:44:40|3942.2|3936.2|3941.7|3935.7|3942.7|3936.7|3941.6|3935.6|26
1726148690000|2024-09-12 13:44:50|3942.1|3936.1|3942.1|3936.1|3942.6|3936.6|3940.9|3934.9|69
1726148700000|2024-09-12 13:45:00|3940.2|3934.2|3939.6|3933.6|3944.1|3938.1|3939.6|3933.6|23
1726148710000|2024-09-12 13:45:10|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3937.6|3931.6|13
1726148720000|2024-09-12 13:45:20|3939.6|3933.6|3939.1|3933.1|3939.7|3933.7|3938.2|3932.2|58
1726148730000|2024-09-12 13:45:30|3939.2|3933.2|3941.2|3935.2|3941.6|3935.6|3939.2|3933.2|21
1726148740000|2024-09-12 13:45:40|3941.6|3935.6|3939.6|3933.6|3942.1|3936.1|3939.6|3933.6|16
1726148750000|2024-09-12 13:45:50|3939.7|3933.7|3940.1|3934.1|3940.1|3934.1|3939.6|3933.6|0
1726148760000|2024-09-12 13:46:00|3939.2|3933.2|3939.2|3933.2|3940.1|3934.1|3939.1|3933.1|14
1726148770000|2024-09-12 13:46:10|3939.1|3933.1|3940.2|3934.2|3940.2|3934.2|3938.2|3932.2|11
1726148780000|2024-09-12 13:46:20|3941|3935|3942.6|3936.6|3943.1|3937.1|3940.2|3934.2|35
1726148790000|2024-09-12 13:46:30|3942.2|3936.2|3942.2|3936.2|3945.1|3939.1|3940.7|3934.7|60
1726148800000|2024-09-12 13:46:40|3942.1|3936.1|3944.2|3938.2|3944.2|3938.2|3942.1|3936.1|6
1726148810000|2024-09-12 13:46:50|3944.1|3938.1|3943.1|3937.1|3944.1|3938.1|3943.1|3937.1|4
1726148820000|2024-09-12 13:47:00|3942.6|3936.6|3941.2|3935.2|3942.6|3936.6|3938.7|3932.7|24
1726148830000|2024-09-12 13:47:10|3942|3936|3938.6|3932.6|3942.1|3936.1|3938.6|3932.6|13
1726148840000|2024-09-12 13:47:20|3939.2|3933.2|3941.2|3935.2|3942.1|3936.1|3939.1|3933.1|15
1726148850000|2024-09-12 13:47:30|3941.6|3935.6|3943.1|3937.1|3943.2|3937.2|3941.1|3935.1|3
1726148860000|2024-09-12 13:47:40|3943.2|3937.2|3943.1|3937.1|3943.2|3937.2|3942.2|3936.2|17
1726148870000|2024-09-12 13:47:50|3943.2|3937.2|3945.1|3939.1|3946|3940|3943.2|3937.2|11
1726148880000|2024-09-12 13:48:00|3945|3939|3942.1|3936.1|3945|3939|3942|3936|16
1726148890000|2024-09-12 13:48:10|3942.5|3936.5|3944.6|3938.6|3945|3939|3942|3936|12
1726148900000|2024-09-12 13:48:20|3944.1|3938.1|3944.1|3938.1|3944.6|3938.6|3944|3938|7
1726148910000|2024-09-12 13:48:30|3944.5|3938.5|3946.5|3940.5|3946.5|3940.5|3944.1|3938.1|23
1726148920000|2024-09-12 13:48:40|3946.1|3940.1|3946.1|3940.1|3946.5|3940.5|3946.1|3940.1|2
1726148930000|2024-09-12 13:48:50|3946.5|3940.5|3946.1|3940.1|3946.5|3940.5|3946.1|3940.1|1
1726148940000|2024-09-12 13:49:00|3945.2|3939.2|3947|3941|3949.4|3943.4|3945.2|3939.2|89
1726148950000|2024-09-12 13:49:10|3946.5|3940.5|3944.4|3938.4|3946.5|3940.5|3944.4|3938.4|11
1726148960000|2024-09-12 13:49:20|3944|3938|3942|3936|3944|3938|3941|3935|23
1726148970000|2024-09-12 13:49:30|3941.6|3935.6|3942|3936|3942|3936|3941|3935|8
1726148980000|2024-09-12 13:49:40|3942.4|3936.4|3941|3935|3943.4|3937.4|3940|3934|32
1726148990000|2024-09-12 13:49:50|3941.6|3935.6|3942.6|3936.6|3943|3937|3941.6|3935.6|29
1726149000000|2024-09-12 13:50:00|3942.5|3936.5|3942|3936|3943.5|3937.5|3942|3936|50
1726149010000|2024-09-12 13:50:10|3942.1|3936.1|3942|3936|3943.4|3937.4|3942|3936|17
1726149020000|2024-09-12 13:50:20|3943|3937|3944.4|3938.4|3944.5|3938.5|3943|3937|6
1726149030000|2024-09-12 13:50:30|3944|3938|3944|3938|3944.9|3938.9|3944|3938|20
1726149040000|2024-09-12 13:50:40|3944.1|3938.1|3946.6|3940.6|3946.9|3940.9|3944|3938|22
1726149050000|2024-09-12 13:50:50|3947|3941|3945.9|3939.9|3947|3941|3945.9|3939.9|7
1726149060000|2024-09-12 13:51:00|3946|3940|3947.9|3941.9|3948|3942|3946|3940|17
1726149070000|2024-09-12 13:51:10|3948|3942|3946.5|3940.5|3948.9|3942.9|3945|3939|19
1726149080000|2024-09-12 13:51:20|3946.4|3940.4|3947.5|3941.5|3947.5|3941.5|3946.4|3940.4|2
1726149090000|2024-09-12 13:51:30|3947.4|3941.4|3944.9|3938.9|3947.4|3941.4|3944.9|3938.9|20
1726149100000|2024-09-12 13:51:40|3943.9|3937.9|3944.9|3938.9|3945.4|3939.4|3943.9|3937.9|13
1726149110000|2024-09-12 13:51:50|3944.4|3938.4|3945.9|3939.9|3945.9|3939.9|3944.4|3938.4|11
1726149120000|2024-09-12 13:52:00|3945|3939|3942.1|3936.1|3945|3939|3942.1|3936.1|25
1726149130000|2024-09-12 13:52:10|3942|3936|3942|3936|3943|3937|3941.9|3935.9|6
1726149140000|2024-09-12 13:52:20|3941.9|3935.9|3942|3936|3942|3936|3940.9|3934.9|6
1726149150000|2024-09-12 13:52:30|3942.9|3936.9|3947.3|3941.3|3947.3|3941.3|3942.9|3936.9|57
1726149160000|2024-09-12 13:52:40|3947.4|3941.4|3944|3938|3947.9|3941.9|3944|3938|10
1726149170000|2024-09-12 13:52:50|3943.9|3937.9|3943.4|3937.4|3944.4|3938.4|3943.4|3937.4|10
1726149180000|2024-09-12 13:53:00|3943|3937|3940.5|3934.5|3943|3937|3939.9|3933.9|25
1726149190000|2024-09-12 13:53:10|3940.4|3934.4|3938|3932|3941.5|3935.5|3938|3932|16
1726149200000|2024-09-12 13:53:20|3938.5|3932.5|3938.4|3932.4|3938.5|3932.5|3938|3932|8
1726149210000|2024-09-12 13:53:30|3938.5|3932.5|3938|3932|3939|3933|3937.8|3931.8|9
1726149220000|2024-09-12 13:53:40|3938.4|3932.4|3939.4|3933.4|3939.5|3933.5|3938.4|3932.4|21
1726149230000|2024-09-12 13:53:50|3939.5|3933.5|3939|3933|3940.5|3934.5|3939|3933|4
1726149240000|2024-09-12 13:54:00|3939.1|3933.1|3940|3934|3940|3934|3939.1|3933.1|8
1726149250000|2024-09-12 13:54:10|3939.4|3933.4|3939|3933|3940|3934|3939|3933|5
1726149260000|2024-09-12 13:54:20|3938.1|3932.1|3939|3933|3939|3933|3938|3932|9
1726149270000|2024-09-12 13:54:30|3939.5|3933.5|3939.5|3933.5|3939.9|3933.9|3939|3933|3
1726149280000|2024-09-12 13:54:40|3939.9|3933.9|3940.9|3934.9|3942.4|3936.4|3939.9|3933.9|3
1726149290000|2024-09-12 13:54:50|3939.9|3933.9|3939.1|3933.1|3940.9|3934.9|3939.1|3933.1|9
1726149300000|2024-09-12 13:55:00|3939|3933|3942.9|3936.9|3942.9|3936.9|3939|3933|19
1726149310000|2024-09-12 13:55:10|3942|3936|3942.9|3936.9|3942.9|3936.9|3941.6|3935.6|14
1726149320000|2024-09-12 13:55:20|3943.9|3937.9|3944.8|3938.8|3944.8|3938.8|3943.8|3937.8|7
1726149330000|2024-09-12 13:55:30|3944.9|3938.9|3945.7|3939.7|3945.8|3939.8|3944.9|3938.9|5
1726149340000|2024-09-12 13:55:40|3944.9|3938.9|3945.7|3939.7|3945.7|3939.7|3944.9|3938.9|26
1726149350000|2024-09-12 13:55:50|3946.2|3940.2|3945.7|3939.7|3946.2|3940.2|3945.7|3939.7|18
1726149360000|2024-09-12 13:56:00|3945.9|3939.9|3945.7|3939.7|3946.5|3940.5|3944.3|3938.3|65
1726149370000|2024-09-12 13:56:10|3946.2|3940.2|3944.9|3938.9|3946.2|3940.2|3944.9|3938.9|7
1726149380000|2024-09-12 13:56:20|3945.2|3939.2|3945.2|3939.2|3945.5|3939.5|3944.7|3938.7|3
1726149390000|2024-09-12 13:56:30|3944.7|3938.7|3944.7|3938.7|3945.7|3939.7|3944.7|3938.7|10
1726149400000|2024-09-12 13:56:40|3945.2|3939.2|3945.7|3939.7|3945.7|3939.7|3944.7|3938.7|6
1726149410000|2024-09-12 13:56:50|3944.9|3938.9|3944.8|3938.8|3945.2|3939.2|3944.4|3938.4|31
1726149420000|2024-09-12 13:57:00|3945.2|3939.2|3943.8|3937.8|3945.7|3939.7|3942.8|3936.8|14
1726149430000|2024-09-12 13:57:10|3943.7|3937.7|3944.8|3938.8|3944.8|3938.8|3943.7|3937.7|5
1726149440000|2024-09-12 13:57:20|3944.9|3938.9|3944.7|3938.7|3945.2|3939.2|3943.7|3937.7|13
1726149450000|2024-09-12 13:57:30|3943.2|3937.2|3944.8|3938.8|3944.8|3938.8|3943.2|3937.2|16
1726149460000|2024-09-12 13:57:40|3944.7|3938.7|3945.2|3939.2|3945.3|3939.3|3943.3|3937.3|17
1726149470000|2024-09-12 13:57:50|3944.7|3938.7|3949.7|3943.7|3949.8|3943.8|3944.7|3938.7|45
1726149480000|2024-09-12 13:58:00|3950.5|3944.5|3952.1|3946.1|3952.7|3946.7|3949.7|3943.7|43
1726149490000|2024-09-12 13:58:10|3951.7|3945.7|3950.7|3944.7|3951.7|3945.7|3950.7|3944.7|25
1726149500000|2024-09-12 13:58:20|3949.7|3943.7|3949.8|3943.8|3950.2|3944.2|3949.7|3943.7|15
1726149510000|2024-09-12 13:58:30|3949.7|3943.7|3949.2|3943.2|3950.7|3944.7|3948.2|3942.2|22
1726149520000|2024-09-12 13:58:40|3949.7|3943.7|3950.2|3944.2|3950.2|3944.2|3949.7|3943.7|9
1726149530000|2024-09-12 13:58:50|3950.6|3944.6|3949.7|3943.7|3950.7|3944.7|3949.7|3943.7|149
1726149540000|2024-09-12 13:59:00|3948.9|3942.9|3948.7|3942.7|3949.2|3943.2|3947.8|3941.8|16
1726149550000|2024-09-12 13:59:10|3948.8|3942.8|3948.7|3942.7|3949.7|3943.7|3948.7|3942.7|14
1726149560000|2024-09-12 13:59:20|3949.2|3943.2|3948.7|3942.7|3949.2|3943.2|3948.7|3942.7|12
1726149570000|2024-09-12 13:59:30|||||||||1
1726149580000|2024-09-12 13:59:40|3947.5|3941.5|3947.7|3941.7|3947.8|3941.8|3947.5|3941.5|7
1726149590000|2024-09-12 13:59:50|3946.8|3940.8|3946.3|3940.3|3946.8|3940.8|3945.3|3939.3|32
1726149600000|2024-09-12 14:00:00|3946.7|3940.7|3949.7|3943.7|3950.5|3944.5|3946.3|3940.3|18
1726149610000|2024-09-12 14:00:10|3948.7|3942.7|3948.7|3942.7|3949.7|3943.7|3948.3|3942.3|16
1726149620000|2024-09-12 14:00:20|3949.1|3943.1|3952.7|3946.7|3952.8|3946.8|3949.1|3943.1|74
1726149630000|2024-09-12 14:00:30|||||||||4
1726149640000|2024-09-12 14:00:40|3952.8|3946.8|3953.6|3947.6|3953.7|3947.7|3952.7|3946.7|45
1726149650000|2024-09-12 14:00:50|3954.6|3948.6|3955.7|3949.7|3955.7|3949.7|3954.1|3948.1|31
1726149660000|2024-09-12 14:01:00|3956.6|3950.6|3956.5|3950.5|3957.5|3951.5|3955.7|3949.7|64
1726149670000|2024-09-12 14:01:10|3956|3950|3955.5|3949.5|3956.6|3950.6|3955.5|3949.5|19
1726149680000|2024-09-12 14:01:20|3955.9|3949.9|3956.6|3950.6|3957.5|3951.5|3955.9|3949.9|55
1726149690000|2024-09-12 14:01:30|3956.5|3950.5|3954.6|3948.6|3956.5|3950.5|3954.6|3948.6|9
1726149700000|2024-09-12 14:01:40|3954.5|3948.5|3954.9|3948.9|3955|3949|3954.5|3948.5|20
1726149710000|2024-09-12 14:01:50|3955.3|3949.3|3955.5|3949.5|3955.5|3949.5|3954.5|3948.5|14
1726149720000|2024-09-12 14:02:00|3955.6|3949.6|3957.5|3951.5|3957.5|3951.5|3955.5|3949.5|37
1726149730000|2024-09-12 14:02:10|3959.5|3953.5|3958.5|3952.5|3960|3954|3958.5|3952.5|53
1726149740000|2024-09-12 14:02:20|3958.1|3952.1|3957.5|3951.5|3958.1|3952.1|3957.5|3951.5|14
1726149750000|2024-09-12 14:02:30|3958.5|3952.5|3957.5|3951.5|3958.5|3952.5|3957.5|3951.5|8
1726149760000|2024-09-12 14:02:40|3957.9|3951.9|3961.5|3955.5|3961.5|3955.5|3957.5|3951.5|44
1726149770000|2024-09-12 14:02:50|3961.1|3955.1|3959.5|3953.5|3961.1|3955.1|3959.5|3953.5|13
1726149780000|2024-09-12 14:03:00|3958.5|3952.5|3954.5|3948.5|3959|3953|3954.5|3948.5|37
1726149790000|2024-09-12 14:03:10|3955.4|3949.4|3955.5|3949.5|3956.5|3950.5|3955|3949|7
1726149800000|2024-09-12 14:03:20|3956.6|3950.6|3958.5|3952.5|3958.5|3952.5|3956.6|3950.6|18
1726149810000|2024-09-12 14:03:30|3957.7|3951.7|3955.6|3949.6|3958.5|3952.5|3955.2|3949.2|9
1726149820000|2024-09-12 14:03:40|3956|3950|3956.5|3950.5|3956.5|3950.5|3955.6|3949.6|5
1726149830000|2024-09-12 14:03:50|3955.6|3949.6|3954.5|3948.5|3956.5|3950.5|3954.5|3948.5|23
1726149840000|2024-09-12 14:04:00|3954.3|3948.3|3954.5|3948.5|3955|3949|3953.5|3947.5|13
1726149850000|2024-09-12 14:04:10|3955|3949|3958.5|3952.5|3958.5|3952.5|3955|3949|23
1726149860000|2024-09-12 14:04:20|3957.7|3951.7|3959|3953|3959.5|3953.5|3957.6|3951.6|16
1726149870000|2024-09-12 14:04:30|3959.5|3953.5|3958.5|3952.5|3959.5|3953.5|3958.4|3952.4|10
1726149880000|2024-09-12 14:04:40|3958.6|3952.6|3955|3949|3959|3953|3955|3949|14
1726149890000|2024-09-12 14:04:50|3955.1|3949.1|3954.5|3948.5|3955.1|3949.1|3954.5|3948.5|5
1726149900000|2024-09-12 14:05:00|3954.9|3948.9|3954.6|3948.6|3956|3950|3954.6|3948.6|15
1726149910000|2024-09-12 14:05:10|3955|3949|3956.5|3950.5|3956.5|3950.5|3954.6|3948.6|11
1726149920000|2024-09-12 14:05:20|3956.6|3950.6|3957.6|3951.6|3957.6|3951.6|3956.6|3950.6|7
1726149930000|2024-09-12 14:05:30|3958.5|3952.5|3959.5|3953.5|3959.5|3953.5|3958.5|3952.5|7
1726149940000|2024-09-12 14:05:40|3959.1|3953.1|3960.5|3954.5|3961.5|3955.5|3959.1|3953.1|36
1726149950000|2024-09-12 14:05:50|3960.9|3954.9|3960.5|3954.5|3961|3955|3960|3954|18
1726149960000|2024-09-12 14:06:00|3961|3955|3961.1|3955.1|3961.5|3955.5|3961|3955|15
1726149970000|2024-09-12 14:06:10|3961|3955|3961.5|3955.5|3961.6|3955.6|3960.5|3954.5|40
1726149980000|2024-09-12 14:06:20|3961.6|3955.6|3963.5|3957.5|3963.7|3957.7|3961.6|3955.6|33
1726149990000|2024-09-12 14:06:30|3962.7|3956.7|3964|3958|3964|3958|3962.7|3956.7|10
1726150000000|2024-09-12 14:06:40|3964.4|3958.4|3964.6|3958.6|3964.6|3958.6|3963.6|3957.6|6
1726150010000|2024-09-12 14:06:50|3964|3958|3963.5|3957.5|3964|3958|3963.5|3957.5|16
1726150020000|2024-09-12 14:07:00|3965|3959|3964.6|3958.6|3965.1|3959.1|3964.6|3958.6|12
1726150030000|2024-09-12 14:07:10|3965|3959|3965.2|3959.2|3965.5|3959.5|3964.5|3958.5|14
1726150040000|2024-09-12 14:07:20|3965.6|3959.6|3965.2|3959.2|3965.6|3959.6|3965.1|3959.1|18
1726150050000|2024-09-12 14:07:30|3965.6|3959.6|3963.5|3957.5|3965.6|3959.6|3962.6|3956.6|26
1726150060000|2024-09-12 14:07:40|3963.6|3957.6|3964.5|3958.5|3964.5|3958.5|3962.6|3956.6|14
1726150070000|2024-09-12 14:07:50|3965|3959|3964.5|3958.5|3965|3959|3964.5|3958.5|9
1726150080000|2024-09-12 14:08:00|3963.5|3957.5|3959.6|3953.6|3963.5|3957.5|3959.6|3953.6|24
1726150090000|2024-09-12 14:08:10|3960.5|3954.5|3962.5|3956.5|3962.5|3956.5|3960.5|3954.5|8
1726150100000|2024-09-12 14:08:20|3962.6|3956.6|3962.5|3956.5|3963.5|3957.5|3961.6|3955.6|87
1726150110000|2024-09-12 14:08:30|3962.9|3956.9|3962.5|3956.5|3963|3957|3962.5|3956.5|21
1726150120000|2024-09-12 14:08:40|3963.4|3957.4|3963.5|3957.5|3963.5|3957.5|3963.4|3957.4|7
1726150130000|2024-09-12 14:08:50|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3963.5|3957.5|60
1726150140000|2024-09-12 14:09:00|3964.1|3958.1|3964.5|3958.5|3964.5|3958.5|3963.5|3957.5|7
1726150150000|2024-09-12 14:09:10|||||||||2
1726150160000|2024-09-12 14:09:20|3963.7|3957.7|3962.3|3956.3|3964.5|3958.5|3960|3954|57
1726150170000|2024-09-12 14:09:30|3962|3956|3963.5|3957.5|3963.5|3957.5|3961.6|3955.6|8
1726150180000|2024-09-12 14:09:40|3963.9|3957.9|3961.6|3955.6|3963.9|3957.9|3961.6|3955.6|29
1726150190000|2024-09-12 14:09:50|3962|3956|3961.6|3955.6|3962.5|3956.5|3961.6|3955.6|3
1726150200000|2024-09-12 14:10:00|3962.5|3956.5|3964.5|3958.5|3964.5|3958.5|3962|3956|17
1726150210000|2024-09-12 14:10:10|3963.6|3957.6|3962.6|3956.6|3963.6|3957.6|3962.6|3956.6|11
1726150220000|2024-09-12 14:10:20|3963.5|3957.5|3964.5|3958.5|3964.5|3958.5|3963.5|3957.5|7
1726150230000|2024-09-12 14:10:30|3965.5|3959.5|3964.6|3958.6|3966.5|3960.5|3964.5|3958.5|24
1726150240000|2024-09-12 14:10:40|3964.5|3958.5|3962|3956|3964.5|3958.5|3962|3956|10
1726150250000|2024-09-12 14:10:50|3961.6|3955.6|3962.6|3956.6|3964|3958|3961.6|3955.6|12
1726150260000|2024-09-12 14:11:00|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|2
1726150270000|2024-09-12 14:11:10|3964.4|3958.4|3964.5|3958.5|3965.1|3959.1|3964|3958|8
1726150280000|2024-09-12 14:11:20|3964.1|3958.1|3967|3961|3967.5|3961.5|3964.1|3958.1|43
1726150290000|2024-09-12 14:11:30|3966.6|3960.6|3966.5|3960.5|3967.5|3961.5|3966.5|3960.5|29
1726150300000|2024-09-12 14:11:40|3967|3961|3968.5|3962.5|3968.5|3962.5|3965.5|3959.5|22
1726150310000|2024-09-12 14:11:50|3968|3962|3968.5|3962.5|3968.5|3962.5|3968|3962|7
1726150320000|2024-09-12 14:12:00|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967|3961|7
1726150330000|2024-09-12 14:12:10|3968.3|3962.3|3967.5|3961.5|3968.5|3962.5|3967.5|3961.5|9
1726150340000|2024-09-12 14:12:20|3968.3|3962.3|3968.5|3962.5|3968.5|3962.5|3967.5|3961.5|26
1726150350000|2024-09-12 14:12:30|3968.1|3962.1|3971.5|3965.5|3972.6|3966.6|3968|3962|176
1726150360000|2024-09-12 14:12:40|3971.6|3965.6|3971|3965|3971.6|3965.6|3970.5|3964.5|20
1726150370000|2024-09-12 14:12:50|3970.6|3964.6|3967.5|3961.5|3971|3965|3967.5|3961.5|17
1726150380000|2024-09-12 14:13:00|3966.7|3960.7|3967|3961|3968.5|3962.5|3966.5|3960.5|11
1726150390000|2024-09-12 14:13:10|3966.6|3960.6|3967.5|3961.5|3967.5|3961.5|3966.5|3960.5|6
1726150400000|2024-09-12 14:13:20|3967.6|3961.6|3967.5|3961.5|3967.6|3961.6|3966.5|3960.5|6
1726150410000|2024-09-12 14:13:30|3967.4|3961.4|3966.5|3960.5|3967.4|3961.4|3966.5|3960.5|3
1726150420000|2024-09-12 14:13:40|3965.6|3959.6|3966.6|3960.6|3966.6|3960.6|3964.1|3958.1|13
1726150430000|2024-09-12 14:13:50|3966.1|3960.1|3967.6|3961.6|3967.6|3961.6|3966.1|3960.1|2
1726150440000|2024-09-12 14:14:00|3968.5|3962.5|3970|3964|3970.6|3964.6|3968.5|3962.5|40
1726150450000|2024-09-12 14:14:10|3969.6|3963.6|3969|3963|3969.6|3963.6|3968.6|3962.6|10
1726150460000|2024-09-12 14:14:20|3968.6|3962.6|3968.6|3962.6|3969.4|3963.4|3968.6|3962.6|2
1726150470000|2024-09-12 14:14:30|3969|3963|3969.5|3963.5|3969.5|3963.5|3968|3962|9
1726150480000|2024-09-12 14:14:40|3969|3963|3969|3963|3969|3963|3968.6|3962.6|7
1726150490000|2024-09-12 14:14:50|3968.6|3962.6|3969|3963|3969.6|3963.6|3968|3962|12
1726150500000|2024-09-12 14:15:00|3969.6|3963.6|3971|3965|3971.5|3965.5|3969.6|3963.6|11
1726150510000|2024-09-12 14:15:10|3971.1|3965.1|3973|3967|3973.6|3967.6|3971.1|3965.1|69
1726150520000|2024-09-12 14:15:20|3972.6|3966.6|3972.6|3966.6|3973.1|3967.1|3972|3966|11
1726150530000|2024-09-12 14:15:30|3973|3967|3972.6|3966.6|3973|3967|3972|3966|7
1726150540000|2024-09-12 14:15:40|3973.1|3967.1|3973.1|3967.1|3974|3968|3972.6|3966.6|128
1726150550000|2024-09-12 14:15:50|3973.2|3967.2|3972.5|3966.5|3973.5|3967.5|3972.5|3966.5|16
1726150560000|2024-09-12 14:16:00|3972.6|3966.6|3973|3967|3973.5|3967.5|3972.5|3966.5|12
1726150570000|2024-09-12 14:16:10|3972.6|3966.6|3975.5|3969.5|3975.5|3969.5|3972.6|3966.6|108
1726150580000|2024-09-12 14:16:20|3975.6|3969.6|3979.6|3973.6|3979.6|3973.6|3975.5|3969.5|31
1726150590000|2024-09-12 14:16:30|3980.6|3974.6|3977.1|3971.1|3980.6|3974.6|3977.1|3971.1|14
1726150600000|2024-09-12 14:16:40|3977.2|3971.2|3977.5|3971.5|3977.6|3971.6|3976.6|3970.6|24
1726150610000|2024-09-12 14:16:50|3977.4|3971.4|3977.8|3971.8|3978.3|3972.3|3977.4|3971.4|22
1726150620000|2024-09-12 14:17:00|3977.4|3971.4|3977.8|3971.8|3977.9|3971.9|3977.3|3971.3|8
1726150630000|2024-09-12 14:17:10|3977.4|3971.4|3978.3|3972.3|3978.3|3972.3|3976.8|3970.8|23
1726150640000|2024-09-12 14:17:20|3979.4|3973.4|3979.3|3973.3|3979.4|3973.4|3978.3|3972.3|8
1726150650000|2024-09-12 14:17:30|3978.3|3972.3|3980.3|3974.3|3980.3|3974.3|3978.3|3972.3|18
1726150660000|2024-09-12 14:17:40|3979.4|3973.4|3980.9|3974.9|3981.4|3975.4|3978.3|3972.3|51
1726150670000|2024-09-12 14:17:50|3981.3|3975.3|3982.3|3976.3|3982.4|3976.4|3980.9|3974.9|32
1726150680000|2024-09-12 14:18:00|3982.8|3976.8|3983.3|3977.3|3984.4|3978.4|3982.4|3976.4|98
1726150690000|2024-09-12 14:18:10|3984.1|3978.1|3982.3|3976.3|3984.3|3978.3|3982.3|3976.3|86
1726150700000|2024-09-12 14:18:20|3982.9|3976.9|3981.4|3975.4|3983.3|3977.3|3981.4|3975.4|23
1726150720000|2024-09-12 14:18:40|3980.8|3974.8|3982.8|3976.8|3982.8|3976.8|3980.4|3974.4|24
1726150730000|2024-09-12 14:18:50|3983.2|3977.2|3983.8|3977.8|3984.3|3978.3|3982.8|3976.8|8
1726150740000|2024-09-12 14:19:00|3983.4|3977.4|3986.3|3980.3|3987.3|3981.3|3983.4|3977.4|80
1726150750000|2024-09-12 14:19:10|3986.4|3980.4|3986.4|3980.4|3987.2|3981.2|3985.9|3979.9|14
1726150760000|2024-09-12 14:19:20|3987.2|3981.2|3988.3|3982.3|3988.3|3982.3|3986.3|3980.3|18
1726150770000|2024-09-12 14:19:30|3988.4|3982.4|3988.4|3982.4|3989.3|3983.3|3988.3|3982.3|17
1726150780000|2024-09-12 14:19:40|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3988.3|3982.3|13
1726150790000|2024-09-12 14:19:50|3989.2|3983.2|3991.3|3985.3|3991.3|3985.3|3989.2|3983.2|47
1726150800000|2024-09-12 14:20:00|3990.3|3984.3|3987.4|3981.4|3990.3|3984.3|3986.9|3980.9|74
1726150810000|2024-09-12 14:20:10|3986.9|3980.9|3984.4|3978.4|3987.4|3981.4|3984.4|3978.4|33
1726150820000|2024-09-12 14:20:20|3984.8|3978.8|3988.3|3982.3|3988.3|3982.3|3984.4|3978.4|24
1726150830000|2024-09-12 14:20:30|3988.4|3982.4|3987.4|3981.4|3988.8|3982.8|3987.3|3981.3|12
1726150840000|2024-09-12 14:20:40|3987.5|3981.5|3990.3|3984.3|3990.4|3984.4|3987.5|3981.5|25
1726150850000|2024-09-12 14:20:50|3989.5|3983.5|3989.3|3983.3|3989.5|3983.5|3988.2|3982.2|32
1726150860000|2024-09-12 14:21:00|3989.7|3983.7|3989.3|3983.3|3989.7|3983.7|3989.3|3983.3|11
1726150870000|2024-09-12 14:21:10|3988.5|3982.5|3984.9|3978.9|3988.5|3982.5|3984.9|3978.9|15
1726150880000|2024-09-12 14:21:20|3985.3|3979.3|3982.5|3976.5|3985.3|3979.3|3982.4|3976.4|111
1726150890000|2024-09-12 14:21:30|3982.9|3976.9|3980.4|3974.4|3983.8|3977.8|3979.5|3973.5|53
1726150900000|2024-09-12 14:21:40|3980.8|3974.8|3980.4|3974.4|3981.4|3975.4|3979.5|3973.5|31
1726150910000|2024-09-12 14:21:50|3980.3|3974.3|3979.4|3973.4|3980.3|3974.3|3979.3|3973.3|17
1726150920000|2024-09-12 14:22:00|3980.4|3974.4|3981.4|3975.4|3981.5|3975.5|3980.4|3974.4|44
1726150930000|2024-09-12 14:22:10|3980.4|3974.4|3981.4|3975.4|3981.4|3975.4|3980.4|3974.4|36
1726150940000|2024-09-12 14:22:20|3982.3|3976.3|3982|3976|3982.4|3976.4|3981.5|3975.5|33
1726150950000|2024-09-12 14:22:30|3981.5|3975.5|3981.4|3975.4|3981.5|3975.5|3980.8|3974.8|4
1726150960000|2024-09-12 14:22:40|3982.3|3976.3|3985.4|3979.4|3985.4|3979.4|3981.4|3975.4|91
1726150970000|2024-09-12 14:22:50|3986.2|3980.2|3985.4|3979.4|3986.8|3980.8|3985.3|3979.3|17
1726150980000|2024-09-12 14:23:00|3987.3|3981.3|3986.4|3980.4|3988.3|3982.3|3985.8|3979.8|46
1726150990000|2024-09-12 14:23:10|3985.8|3979.8|3987.7|3981.7|3987.7|3981.7|3985.4|3979.4|13
1726151000000|2024-09-12 14:23:20|3987.8|3981.8|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|24
1726151010000|2024-09-12 14:23:30|3986.8|3980.8|3987.4|3981.4|3987.4|3981.4|3986.4|3980.4|4
1726151020000|2024-09-12 14:23:40|3986.4|3980.4|3986.4|3980.4|3987.8|3981.8|3986.4|3980.4|53
1726151030000|2024-09-12 14:23:50|3986.8|3980.8|3985.3|3979.3|3986.8|3980.8|3985.3|3979.3|4
1726151040000|2024-09-12 14:24:00|3984.4|3978.4|3983.3|3977.3|3984.4|3978.4|3983.3|3977.3|10
1726151050000|2024-09-12 14:24:10|3982.5|3976.5|3983.9|3977.9|3983.9|3977.9|3982.5|3976.5|60
1726151060000|2024-09-12 14:24:20|3984|3978|3983.5|3977.5|3984.3|3978.3|3983.4|3977.4|28
1726151070000|2024-09-12 14:24:30|3982.5|3976.5|3980.4|3974.4|3983.3|3977.3|3980.4|3974.4|109
1726151080000|2024-09-12 14:24:40|3980|3974|3979.5|3973.5|3982.4|3976.4|3979.4|3973.4|98
1726151090000|2024-09-12 14:24:50|3979.4|3973.4|3981|3975|3981|3975|3979.4|3973.4|16
1726151100000|2024-09-12 14:25:00|3981.4|3975.4|3982.4|3976.4|3984.8|3978.8|3981.4|3975.4|28
1726151110000|2024-09-12 14:25:10|3983.3|3977.3|3979.4|3973.4|3983.3|3977.3|3978.4|3972.4|97
1726151120000|2024-09-12 14:25:20|3979.3|3973.3|3976.4|3970.4|3979.3|3973.3|3976|3970|24
1726151130000|2024-09-12 14:25:30|3976|3970|3976.9|3970.9|3976.9|3970.9|3976|3970|44
1726151140000|2024-09-12 14:25:40|3977.3|3971.3|3977.9|3971.9|3978.3|3972.3|3977.3|3971.3|19
1726151150000|2024-09-12 14:25:50|3978.4|3972.4|3978.4|3972.4|3979.3|3973.3|3978.4|3972.4|10
1726151160000|2024-09-12 14:26:00|3978.8|3972.8|3980.8|3974.8|3980.8|3974.8|3978.8|3972.8|43
1726151170000|2024-09-12 14:26:10|3981.2|3975.2|3980.8|3974.8|3981.3|3975.3|3980.4|3974.4|8
1726151180000|2024-09-12 14:26:20|3980.4|3974.4|3980.4|3974.4|3980.8|3974.8|3980.4|3974.4|27
1726151190000|2024-09-12 14:26:30|3979.4|3973.4|3980.3|3974.3|3980.3|3974.3|3979.4|3973.4|11
1726151200000|2024-09-12 14:26:40|3980.5|3974.5|3981.3|3975.3|3981.8|3975.8|3980.4|3974.4|7
1726151210000|2024-09-12 14:26:50|3981.8|3975.8|3981.4|3975.4|3982.2|3976.2|3981.4|3975.4|12
1726151220000|2024-09-12 14:27:00|3981.9|3975.9|3982.4|3976.4|3983.8|3977.8|3981.9|3975.9|21
1726151230000|2024-09-12 14:27:10|3982.3|3976.3|3980.9|3974.9|3982.3|3976.3|3980.9|3974.9|20
1726151240000|2024-09-12 14:27:20|3981.3|3975.3|3980.3|3974.3|3981.3|3975.3|3979.8|3973.8|6
1726151250000|2024-09-12 14:27:30|3979.4|3973.4|3979.8|3973.8|3979.8|3973.8|3979.4|3973.4|3
1726151260000|2024-09-12 14:27:40|3980.2|3974.2|3980.3|3974.3|3980.8|3974.8|3980.2|3974.2|3
1726151270000|2024-09-12 14:27:50|3980.7|3974.7|3980.3|3974.3|3980.8|3974.8|3979.4|3973.4|35
1726151280000|2024-09-12 14:28:00|3978.4|3972.4|3978.3|3972.3|3978.4|3972.4|3978.3|3972.3|10
1726151290000|2024-09-12 14:28:10|3979.4|3973.4|3978.4|3972.4|3979.4|3973.4|3978.4|3972.4|12
1726151300000|2024-09-12 14:28:20|3978.8|3972.8|3977.8|3971.8|3979.3|3973.3|3977.8|3971.8|6
1726151310000|2024-09-12 14:28:30|3977.4|3971.4|3978.8|3972.8|3978.8|3972.8|3977.4|3971.4|2
1726151320000|2024-09-12 14:28:40|3978.9|3972.9|3976.8|3970.8|3978.9|3972.9|3975.3|3969.3|21
1726151330000|2024-09-12 14:28:50|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3
1726151340000|2024-09-12 14:29:00|3976.3|3970.3|3973.8|3967.8|3976.3|3970.3|3973.4|3967.4|30
1726151350000|2024-09-12 14:29:10|3973.9|3967.9|3972.8|3966.8|3973.9|3967.9|3971.9|3965.9|15
1726151360000|2024-09-12 14:29:20|3972.9|3966.9|3973.9|3967.9|3974.8|3968.8|3972.9|3966.9|9
1726151370000|2024-09-12 14:29:30|3974.3|3968.3|3974.4|3968.4|3974.9|3968.9|3974.3|3968.3|9
1726151380000|2024-09-12 14:29:40|3973.4|3967.4|3972.4|3966.4|3973.4|3967.4|3971.9|3965.9|9
1726151390000|2024-09-12 14:29:50|3972.3|3966.3|3973.9|3967.9|3973.9|3967.9|3972.3|3966.3|7
1726151400000|2024-09-12 14:30:00|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3973.4|3967.4|7
1726151410000|2024-09-12 14:30:10|3973.5|3967.5|3970.4|3964.4|3973.5|3967.5|3970.4|3964.4|32
1726151420000|2024-09-12 14:30:20|3970.8|3964.8|3970.4|3964.4|3971.3|3965.3|3970.4|3964.4|12
1726151430000|2024-09-12 14:30:30|3969.9|3963.9|3970.4|3964.4|3970.4|3964.4|3969.4|3963.4|19
1726151440000|2024-09-12 14:30:40|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|12
1726151450000|2024-09-12 14:30:50|3971.4|3965.4|3973.4|3967.4|3973.4|3967.4|3971.4|3965.4|11
1726151460000|2024-09-12 14:31:00|3972.5|3966.5|3970.8|3964.8|3972.5|3966.5|3970.8|3964.8|13
1726151470000|2024-09-12 14:31:10|3970.4|3964.4|3971.4|3965.4|3972.4|3966.4|3970.4|3964.4|20
1726151480000|2024-09-12 14:31:20|3971.9|3965.9|3969.3|3963.3|3972|3966|3968.5|3962.5|18
1726151490000|2024-09-12 14:31:30|3969.4|3963.4|3969.9|3963.9|3970|3964|3969.4|3963.4|2
1726151500000|2024-09-12 14:31:40|3970|3964|3968|3962|3970.4|3964.4|3967.6|3961.6|13
1726151510000|2024-09-12 14:31:50|3968.1|3962.1|3967.5|3961.5|3968.1|3962.1|3966.5|3960.5|36
1726151520000|2024-09-12 14:32:00|3967.6|3961.6|3969.5|3963.5|3969.5|3963.5|3967.6|3961.6|21
1726151530000|2024-09-12 14:32:10|3970.5|3964.5|3970.5|3964.5|3971.5|3965.5|3970.5|3964.5|191
1726151540000|2024-09-12 14:32:20|3970.4|3964.4|3969.8|3963.8|3971.4|3965.4|3969.4|3963.4|9
1726151550000|2024-09-12 14:32:30|3969.4|3963.4|3970.3|3964.3|3970.8|3964.8|3969.4|3963.4|24
1726151560000|2024-09-12 14:32:40|||||||||78
1726151570000|2024-09-12 14:32:50|3970.9|3964.9|3971.3|3965.3|3971.3|3965.3|3970.4|3964.4|11
1726151580000|2024-09-12 14:33:00|3970.4|3964.4|3970.4|3964.4|3970.9|3964.9|3970.3|3964.3|40
1726151590000|2024-09-12 14:33:10|3970.8|3964.8|3970.8|3964.8|3971.4|3965.4|3970.4|3964.4|127
1726151600000|2024-09-12 14:33:20|3970.4|3964.4|3970.3|3964.3|3970.4|3964.4|3970.3|3964.3|11
1726151610000|2024-09-12 14:33:30|3968.4|3962.4|3968.3|3962.3|3968.4|3962.4|3967.9|3961.9|12
1726151620000|2024-09-12 14:33:40|3968.2|3962.2|3967.3|3961.3|3968.2|3962.2|3967.3|3961.3|15
1726151630000|2024-09-12 14:33:50|3966.4|3960.4|3964.3|3958.3|3966.4|3960.4|3964.3|3958.3|7
1726151640000|2024-09-12 14:34:00|3964.4|3958.4|3966.9|3960.9|3967.5|3961.5|3964.4|3958.4|36
1726151650000|2024-09-12 14:34:10|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3966.9|3960.9|0
1726151660000|2024-09-12 14:34:20|3967.4|3961.4|3969.3|3963.3|3969.3|3963.3|3966.9|3960.9|9
1726151670000|2024-09-12 14:34:30|3968.4|3962.4|3967.3|3961.3|3968.4|3962.4|3967.3|3961.3|5
1726151680000|2024-09-12 14:34:40|3968.3|3962.3|3968.4|3962.4|3969.3|3963.3|3968.3|3962.3|8
1726151690000|2024-09-12 14:34:50|3968.3|3962.3|3969.8|3963.8|3970.8|3964.8|3968.3|3962.3|24
1726151700000|2024-09-12 14:35:00|3969.7|3963.7|3969.3|3963.3|3969.7|3963.7|3968.3|3962.3|9
1726151710000|2024-09-12 14:35:10|3969.8|3963.8|3971.3|3965.3|3971.3|3965.3|3969.3|3963.3|17
1726151720000|2024-09-12 14:35:20|3971.4|3965.4|3971.8|3965.8|3972.3|3966.3|3971.3|3965.3|6
1726151730000|2024-09-12 14:35:30|3971.3|3965.3|3968.8|3962.8|3971.3|3965.3|3968.8|3962.8|7
1726151740000|2024-09-12 14:35:40|3969.2|3963.2|3968.8|3962.8|3969.8|3963.8|3968.8|3962.8|5
1726151750000|2024-09-12 14:35:50|3968.9|3962.9|3969.8|3963.8|3969.8|3963.8|3968.9|3962.9|2
1726151760000|2024-09-12 14:36:00|3969.4|3963.4|3970.3|3964.3|3970.3|3964.3|3969.3|3963.3|2
1726151770000|2024-09-12 14:36:10|3968.8|3962.8|3969.3|3963.3|3969.3|3963.3|3968.8|3962.8|7
1726151780000|2024-09-12 14:36:20|3969.8|3963.8|3967.4|3961.4|3969.8|3963.8|3967.3|3961.3|13
1726151790000|2024-09-12 14:36:30|3967.3|3961.3|3967.4|3961.4|3967.4|3961.4|3967.3|3961.3|1
1726151800000|2024-09-12 14:36:40|3967.3|3961.3|3967.8|3961.8|3969.3|3963.3|3966.8|3960.8|58
1726151810000|2024-09-12 14:36:50|3967.4|3961.4|3968.3|3962.3|3968.3|3962.3|3967.4|3961.4|23
1726151820000|2024-09-12 14:37:00|3967.8|3961.8|3969.3|3963.3|3969.3|3963.3|3967.8|3961.8|21
1726151830000|2024-09-12 14:37:10|3970.3|3964.3|3968.8|3962.8|3970.3|3964.3|3967.5|3961.5|300
1726151840000|2024-09-12 14:37:20|3968.9|3962.9|3971.2|3965.2|3971.2|3965.2|3968.4|3962.4|31
1726151850000|2024-09-12 14:37:30|3971.3|3965.3|3969.9|3963.9|3971.3|3965.3|3969.9|3963.9|12
1726151870000|2024-09-12 14:37:50|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3
1726151880000|2024-09-12 14:38:00|3969.5|3963.5|3968.4|3962.4|3969.5|3963.5|3968.4|3962.4|11
1726151890000|2024-09-12 14:38:10|3968.5|3962.5|3969.4|3963.4|3969.4|3963.4|3968.4|3962.4|22
1726151900000|2024-09-12 14:38:20|3969.3|3963.3|3969.4|3963.4|3969.5|3963.5|3969.3|3963.3|47
1726151910000|2024-09-12 14:38:30|3970.4|3964.4|3970.4|3964.4|3970.5|3964.5|3969.4|3963.4|32
1726151920000|2024-09-12 14:38:40|3970.3|3964.3|3970.3|3964.3|3970.4|3964.4|3970.3|3964.3|15
1726151930000|2024-09-12 14:38:50|3970.4|3964.4|3973.8|3967.8|3973.8|3967.8|3970.3|3964.3|70
1726151940000|2024-09-12 14:39:00|3973.4|3967.4|3973.8|3967.8|3973.8|3967.8|3972.4|3966.4|34
1726151950000|2024-09-12 14:39:10|3973.4|3967.4|3974.9|3968.9|3974.9|3968.9|3973.4|3967.4|68
1726151960000|2024-09-12 14:39:20|3974.5|3968.5|3972.3|3966.3|3975.3|3969.3|3972|3966|22
1726151970000|2024-09-12 14:39:30|3970.9|3964.9|3968.4|3962.4|3970.9|3964.9|3968.4|3962.4|69
1726151980000|2024-09-12 14:39:40|3969.4|3963.4|3970.4|3964.4|3970.4|3964.4|3969.4|3963.4|27
1726151990000|2024-09-12 14:39:50|3970.3|3964.3|3970.4|3964.4|3970.7|3964.7|3970.3|3964.3|5
1726152000000|2024-09-12 14:40:00|3970|3964|3970.4|3964.4|3970.4|3964.4|3969.4|3963.4|13
1726152010000|2024-09-12 14:40:10|3971.4|3965.4|3970.4|3964.4|3971.4|3965.4|3970.4|3964.4|33
1726152020000|2024-09-12 14:40:20|3970.8|3964.8|3968.4|3962.4|3971.4|3965.4|3968.4|3962.4|11
1726152030000|2024-09-12 14:40:30|3968|3962|3969.4|3963.4|3969.4|3963.4|3968|3962|52
1726152040000|2024-09-12 14:40:40|3969|3963|3967.4|3961.4|3969|3963|3967.4|3961.4|13
1726152050000|2024-09-12 14:40:50|3967|3961|3967.5|3961.5|3967.5|3961.5|3967|3961|9
1726152060000|2024-09-12 14:41:00|3967.4|3961.4|3968.4|3962.4|3969.4|3963.4|3967.4|3961.4|13
1726152070000|2024-09-12 14:41:10|3968.9|3962.9|3969.4|3963.4|3969.4|3963.4|3968.9|3962.9|37
1726152080000|2024-09-12 14:41:20|3968.6|3962.6|3969.3|3963.3|3969.3|3963.3|3968.4|3962.4|8
1726152090000|2024-09-12 14:41:30|3970.2|3964.2|3970.8|3964.8|3971.4|3965.4|3970.2|3964.2|37
1726152100000|2024-09-12 14:41:40|3970.9|3964.9|3971.9|3965.9|3971.9|3965.9|3970.8|3964.8|50
1726152110000|2024-09-12 14:41:50|3972|3966|3974.8|3968.8|3974.8|3968.8|3971.9|3965.9|13
1726152120000|2024-09-12 14:42:00|3974.4|3968.4|3973.8|3967.8|3974.8|3968.8|3973.4|3967.4|16
1726152130000|2024-09-12 14:42:10|3974.4|3968.4|3973.4|3967.4|3974.4|3968.4|3973.4|3967.4|27
1726152140000|2024-09-12 14:42:20|3972.5|3966.5|3972.3|3966.3|3972.8|3966.8|3971.4|3965.4|11
1726152150000|2024-09-12 14:42:30|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|0
1726152160000|2024-09-12 14:42:40|3972.5|3966.5|3972.4|3966.4|3972.5|3966.5|3972.4|3966.4|56
1726152170000|2024-09-12 14:42:50|3972.5|3966.5|3969.6|3963.6|3972.5|3966.5|3969.6|3963.6|10
1726152180000|2024-09-12 14:43:00|3969.5|3963.5|3971.4|3965.4|3972.5|3966.5|3969.5|3963.5|22
1726152190000|2024-09-12 14:43:10|3971.3|3965.3|3970.5|3964.5|3971.4|3965.4|3970.5|3964.5|28
1726152200000|2024-09-12 14:43:20|3970.4|3964.4|3970.4|3964.4|3970.5|3964.5|3970.4|3964.4|1
1726152210000|2024-09-12 14:43:30|3970.5|3964.5|3971.4|3965.4|3971.4|3965.4|3970.5|3964.5|10
1726152220000|2024-09-12 14:43:40|3971|3965|3971.4|3965.4|3971.4|3965.4|3970.4|3964.4|7
1726152230000|2024-09-12 14:43:50|3971.9|3965.9|3974.4|3968.4|3974.4|3968.4|3971.9|3965.9|5
1726152240000|2024-09-12 14:44:00|3975.2|3969.2|3975.9|3969.9|3976.4|3970.4|3975.2|3969.2|10
1726152250000|2024-09-12 14:44:10|3976|3970|3976.4|3970.4|3976.4|3970.4|3975.4|3969.4|6
1726152260000|2024-09-12 14:44:20|3976|3970|3975.4|3969.4|3976.4|3970.4|3975.4|3969.4|22
1726152270000|2024-09-12 14:44:30|3976|3970|3975.4|3969.4|3976|3970|3975.4|3969.4|4
1726152280000|2024-09-12 14:44:40|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.3|3970.3|2
1726152290000|2024-09-12 14:44:50|3975.4|3969.4|3974.4|3968.4|3975.4|3969.4|3974|3968|21
1726152300000|2024-09-12 14:45:00|3974.5|3968.5|3973.4|3967.4|3975.9|3969.9|3973.4|3967.4|25
1726152310000|2024-09-12 14:45:10|||||||||1
1726152320000|2024-09-12 14:45:20|3973.3|3967.3|3973.4|3967.4|3973.4|3967.4|3973.3|3967.3|9
1726152330000|2024-09-12 14:45:30|3973.3|3967.3|3974.3|3968.3|3974.4|3968.4|3973.3|3967.3|6
1726152340000|2024-09-12 14:45:40|3974.4|3968.4|3974.3|3968.3|3974.4|3968.4|3974.3|3968.3|1
1726152350000|2024-09-12 14:45:50|3974.5|3968.5|3978.5|3972.5|3978.6|3972.6|3974.5|3968.5|55
1726152360000|2024-09-12 14:46:00|3978.4|3972.4|3977.4|3971.4|3978.5|3972.5|3977.4|3971.4|19
1726152370000|2024-09-12 14:46:10|3977.3|3971.3|3976.9|3970.9|3977.3|3971.3|3976.4|3970.4|7
1726152380000|2024-09-12 14:46:20|3976.4|3970.4|3976.3|3970.3|3976.9|3970.9|3975.9|3969.9|7
1726152390000|2024-09-12 14:46:30|3976.4|3970.4|3976.3|3970.3|3976.9|3970.9|3976.3|3970.3|5
1726152400000|2024-09-12 14:46:40|3975.4|3969.4|3976.8|3970.8|3976.8|3970.8|3975.3|3969.3|11
1726152410000|2024-09-12 14:46:50|3976.4|3970.4|3977.2|3971.2|3977.2|3971.2|3976.4|3970.4|166
1726152420000|2024-09-12 14:47:00|3976.5|3970.5|3977.9|3971.9|3978.4|3972.4|3976.4|3970.4|114
1726152430000|2024-09-12 14:47:10|3978.3|3972.3|3977.4|3971.4|3978.3|3972.3|3977.4|3971.4|9
1726152440000|2024-09-12 14:47:20|3977|3971|3976.3|3970.3|3977|3971|3975.4|3969.4|25
1726152450000|2024-09-12 14:47:30|3975.8|3969.8|3976.3|3970.3|3976.3|3970.3|3975.8|3969.8|5
1726152460000|2024-09-12 14:47:40|3976.4|3970.4|3977.3|3971.3|3977.3|3971.3|3976.4|3970.4|29
1726152470000|2024-09-12 14:47:50|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|16
1726152480000|2024-09-12 14:48:00|3976.4|3970.4|3978.3|3972.3|3978.4|3972.4|3976.3|3970.3|37
1726152490000|2024-09-12 14:48:10|3979.3|3973.3|3980.4|3974.4|3980.4|3974.4|3978.8|3972.8|20
1726152500000|2024-09-12 14:48:20|3981.3|3975.3|3982.3|3976.3|3982.3|3976.3|3981.3|3975.3|46
1726152510000|2024-09-12 14:48:30|3981.4|3975.4|3982.3|3976.3|3982.3|3976.3|3981.4|3975.4|4
1726152520000|2024-09-12 14:48:40|||||||||4
1726152530000|2024-09-12 14:48:50|3983.3|3977.3|3982.4|3976.4|3983.8|3977.8|3982.4|3976.4|10
1726152540000|2024-09-12 14:49:00|3983.3|3977.3|3984.4|3978.4|3984.4|3978.4|3983.3|3977.3|29
1726152550000|2024-09-12 14:49:10|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|8
1726152560000|2024-09-12 14:49:20|3984.4|3978.4|3985.3|3979.3|3985.4|3979.4|3984.3|3978.3|73
1726152570000|2024-09-12 14:49:30|3984.3|3978.3|3982.4|3976.4|3985.4|3979.4|3982.4|3976.4|20
1726152580000|2024-09-12 14:49:40|3982.3|3976.3|3984.3|3978.3|3984.3|3978.3|3982.3|3976.3|11
1726152590000|2024-09-12 14:49:50|3983.8|3977.8|3985.3|3979.3|3985.4|3979.4|3983.8|3977.8|11
1726152600000|2024-09-12 14:50:00|3985.4|3979.4|3986.3|3980.3|3986.8|3980.8|3985.3|3979.3|24
1726152610000|2024-09-12 14:50:10|3986.8|3980.8|3986.8|3980.8|3987.3|3981.3|3986.4|3980.4|7
1726152620000|2024-09-12 14:50:20|3986.9|3980.9|3984.4|3978.4|3987.3|3981.3|3984.4|3978.4|23
1726152630000|2024-09-12 14:50:30|3984.8|3978.8|3981.4|3975.4|3984.8|3978.8|3981.4|3975.4|13
1726152640000|2024-09-12 14:50:40|3980.4|3974.4|3980.4|3974.4|3981.4|3975.4|3979.8|3973.8|14
1726152650000|2024-09-12 14:50:50|3980.3|3974.3|3979.4|3973.4|3980.3|3974.3|3979.4|3973.4|4
1726152660000|2024-09-12 14:51:00|3978.4|3972.4|3976.3|3970.3|3978.8|3972.8|3976.3|3970.3|20
1726152670000|2024-09-12 14:51:10|3975.8|3969.8|3976.8|3970.8|3977.3|3971.3|3975.8|3969.8|19
1726152680000|2024-09-12 14:51:20|3977.2|3971.2|3977.8|3971.8|3978.3|3972.3|3977.2|3971.2|5
1726152690000|2024-09-12 14:51:30|3978.3|3972.3|3981|3975|3981.4|3975.4|3977.4|3971.4|259
1726152700000|2024-09-12 14:51:40|3980.4|3974.4|3979.8|3973.8|3980.4|3974.4|3979.4|3973.4|2
1726152710000|2024-09-12 14:51:50|3979.4|3973.4|3980.3|3974.3|3980.3|3974.3|3979.4|3973.4|6
1726152720000|2024-09-12 14:52:00|3980.4|3974.4|3979.4|3973.4|3980.9|3974.9|3979.4|3973.4|16
1726152730000|2024-09-12 14:52:10|3979.3|3973.3|3976.8|3970.8|3979.3|3973.3|3976.4|3970.4|10
1726152740000|2024-09-12 14:52:20|3977.2|3971.2|3976.6|3970.6|3977.5|3971.5|3976.6|3970.6|3
1726152750000|2024-09-12 14:52:30|3977.4|3971.4|3977.5|3971.5|3977.5|3971.5|3977.4|3971.4|53
1726152760000|2024-09-12 14:52:40|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|21
1726152770000|2024-09-12 14:52:50|3977.5|3971.5|3977.5|3971.5|3977.6|3971.6|3976.5|3970.5|23
1726152780000|2024-09-12 14:53:00|3978.5|3972.5|3977.5|3971.5|3978.5|3972.5|3977.5|3971.5|12
1726152790000|2024-09-12 14:53:10|3978|3972|3978.6|3972.6|3979.5|3973.5|3978|3972|44
1726152800000|2024-09-12 14:53:20|3978.5|3972.5|3979.5|3973.5|3979.5|3973.5|3978.5|3972.5|20
1726152810000|2024-09-12 14:53:30|3979.6|3973.6|3981.5|3975.5|3981.6|3975.6|3979.6|3973.6|45
1726152820000|2024-09-12 14:53:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|54
1726152830000|2024-09-12 14:53:50|3981.7|3975.7|3978.5|3972.5|3981.7|3975.7|3978.5|3972.5|27
1726152840000|2024-09-12 14:54:00|3979.5|3973.5|3980.6|3974.6|3980.6|3974.6|3979.5|3973.5|109
1726152850000|2024-09-12 14:54:10|3980.5|3974.5|3979.5|3973.5|3980.5|3974.5|3979.5|3973.5|4
1726152860000|2024-09-12 14:54:20|3979|3973|3979|3973|3979|3973|3979|3973|10
1726152870000|2024-09-12 14:54:30|3978.6|3972.6|3978|3972|3979|3973|3978|3972|7
1726152880000|2024-09-12 14:54:40|3977.6|3971.6|3979|3973|3980|3974|3976.5|3970.5|18
1726152890000|2024-09-12 14:54:50|3978.6|3972.6|3978|3972|3978.6|3972.6|3978|3972|0
1726152900000|2024-09-12 14:55:00|3978.5|3972.5|3979|3973|3980|3974|3978.5|3972.5|7
1726152910000|2024-09-12 14:55:10|3978.5|3972.5|3979|3973|3979.6|3973.6|3978.5|3972.5|4
1726152920000|2024-09-12 14:55:20|3979.4|3973.4|3980.5|3974.5|3980.5|3974.5|3979.4|3973.4|5
1726152930000|2024-09-12 14:55:30|3980|3974|3979.1|3973.1|3980.5|3974.5|3979.1|3973.1|20
1726152940000|2024-09-12 14:55:40|3979|3973|3981.6|3975.6|3981.7|3975.7|3979|3973|250
1726152950000|2024-09-12 14:55:50|3982|3976|3980.6|3974.6|3982|3976|3980.6|3974.6|19
1726152960000|2024-09-12 14:56:00|3981.5|3975.5|3982|3976|3982|3976|3981.5|3975.5|5
1726152970000|2024-09-12 14:56:10|3982.1|3976.1|3982.5|3976.5|3982.5|3976.5|3982|3976|2
1726152980000|2024-09-12 14:56:20|3982|3976|3981.6|3975.6|3982.1|3976.1|3980.7|3974.7|23
1726153000000|2024-09-12 14:56:40|3981.5|3975.5|3982.5|3976.5|3982.5|3976.5|3981.5|3975.5|12
1726153010000|2024-09-12 14:56:50|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981|3975|12
1726153020000|2024-09-12 14:57:00|3981.6|3975.6|3981|3975|3984|3978|3981|3975|25
1726153030000|2024-09-12 14:57:10|3981.1|3975.1|3982|3976|3982|3976|3980.5|3974.5|20
1726153040000|2024-09-12 14:57:20|3982.1|3976.1|3982.5|3976.5|3982.5|3976.5|3981.6|3975.6|4
1726153050000|2024-09-12 14:57:30|3982.1|3976.1|3982.5|3976.5|3982.5|3976.5|3982|3976|1
1726153060000|2024-09-12 14:57:40|3982.6|3976.6|3982.6|3976.6|3983|3977|3981.6|3975.6|8
1726153070000|2024-09-12 14:57:50|3982.5|3976.5|3982.6|3976.6|3983.5|3977.5|3982.5|3976.5|5
1726153080000|2024-09-12 14:58:00|3982|3976|3981.6|3975.6|3982|3976|3981|3975|11
1726153090000|2024-09-12 14:58:10|3980.6|3974.6|3981.5|3975.5|3981.6|3975.6|3980.6|3974.6|6
1726153100000|2024-09-12 14:58:20|3981.6|3975.6|3982.5|3976.5|3982.6|3976.6|3981.5|3975.5|5
1726153110000|2024-09-12 14:58:30|3982|3976|3982|3976|3982.5|3976.5|3981.6|3975.6|6
1726153120000|2024-09-12 14:58:40|3982.1|3976.1|3982.5|3976.5|3982.6|3976.6|3982.1|3976.1|1
1726153130000|2024-09-12 14:58:50|3982.6|3976.6|3984.5|3978.5|3985.5|3979.5|3982.6|3976.6|13
1726153140000|2024-09-12 14:59:00|3985|3979|3985.5|3979.5|3985.5|3979.5|3985|3979|6
1726153150000|2024-09-12 14:59:10|3985|3979|3985.5|3979.5|3986.5|3980.5|3985|3979|48
1726153160000|2024-09-12 14:59:20|3986.3|3980.3|3986.5|3980.5|3986.5|3980.5|3986|3980|2
1726153170000|2024-09-12 14:59:30|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|38
1726153180000|2024-09-12 14:59:40|||||||||1
1726153190000|2024-09-12 14:59:50|3986.5|3980.5|3988.5|3982.5|3988.5|3982.5|3986.5|3980.5|83
1726153200000|2024-09-12 15:00:00|3989.3|3983.3|3986.5|3980.5|3989.3|3983.3|3986.5|3980.5|36
1726153210000|2024-09-12 15:00:10|3987.5|3981.5|3984.5|3978.5|3987.5|3981.5|3984|3978|21
1726153230000|2024-09-12 15:00:30|3983.7|3977.7|3982.5|3976.5|3983.7|3977.7|3982.5|3976.5|17
1726153240000|2024-09-12 15:00:40|3981.7|3975.7|3979.6|3973.6|3981.7|3975.7|3979.5|3973.5|31
1726153250000|2024-09-12 15:00:50|||||||||1
1726153260000|2024-09-12 15:01:00|3981.5|3975.5|3983.5|3977.5|3983.5|3977.5|3981.5|3975.5|11
1726153270000|2024-09-12 15:01:10|||||||||1
1726153280000|2024-09-12 15:01:20|||||||||10
1726153290000|2024-09-12 15:01:30|3983.6|3977.6|3983.5|3977.5|3984.5|3978.5|3983|3977|35
1726153300000|2024-09-12 15:01:40|3983.7|3977.7|3983.6|3977.6|3984.5|3978.5|3983.5|3977.5|7
1726153310000|2024-09-12 15:01:50|3983.5|3977.5|3984|3978|3984.6|3978.6|3983.5|3977.5|5
1726153320000|2024-09-12 15:02:00|3983.5|3977.5|3985.6|3979.6|3986.6|3980.6|3982.6|3976.6|37
1726153330000|2024-09-12 15:02:10|3986|3980|3986.6|3980.6|3987|3981|3986|3980|16
1726153340000|2024-09-12 15:02:20|3987|3981|3989.4|3983.4|3990.5|3984.5|3987|3981|257
1726153350000|2024-09-12 15:02:30|3990|3984|3989.4|3983.4|3990|3984|3988.9|3982.9|12
1726153360000|2024-09-12 15:02:40|3989.3|3983.3|3989.4|3983.4|3990.3|3984.3|3988.6|3982.6|20
1726153370000|2024-09-12 15:02:50|3988.9|3982.9|3988.4|3982.4|3989.4|3983.4|3988.4|3982.4|9
1726153380000|2024-09-12 15:03:00|3988.5|3982.5|3990.3|3984.3|3990.3|3984.3|3988.5|3982.5|10
1726153390000|2024-09-12 15:03:10|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.4|3982.4|8
1726153400000|2024-09-12 15:03:20|3989.2|3983.2|3989.9|3983.9|3989.9|3983.9|3988.9|3982.9|11
1726153410000|2024-09-12 15:03:30|3990.4|3984.4|3993.4|3987.4|3993.4|3987.4|3990.4|3984.4|47
1726153420000|2024-09-12 15:03:40|3993|3987|3992.4|3986.4|3993.4|3987.4|3992.4|3986.4|18
1726153430000|2024-09-12 15:03:50|3992.3|3986.3|3991.5|3985.5|3992.4|3986.4|3991.5|3985.5|8
1726153440000|2024-09-12 15:04:00|3991.4|3985.4|3992.3|3986.3|3992.4|3986.4|3991.3|3985.3|11
1726153450000|2024-09-12 15:04:10|3991.5|3985.5|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|6
1726153460000|2024-09-12 15:04:20|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|1
1726153470000|2024-09-12 15:04:30|3993.3|3987.3|3993.9|3987.9|3993.9|3987.9|3993.3|3987.3|22
1726153480000|2024-09-12 15:04:40|3993.6|3987.6|3993.5|3987.5|3994.4|3988.4|3993.5|3987.5|24
1726153490000|2024-09-12 15:04:50|3993.4|3987.4|3993.4|3987.4|3993.8|3987.8|3993|3987|71
1726153500000|2024-09-12 15:05:00|3993.5|3987.5|3993.3|3987.3|3993.9|3987.9|3992.9|3986.9|10
1726153510000|2024-09-12 15:05:10|3994.2|3988.2|3993.9|3987.9|3994.3|3988.3|3993.5|3987.5|27
1726153520000|2024-09-12 15:05:20|3993.5|3987.5|3993.9|3987.9|3994.4|3988.4|3993.3|3987.3|35
1726153530000|2024-09-12 15:05:30|3993.5|3987.5|3994|3988|3994|3988|3992.5|3986.5|29
1726153540000|2024-09-12 15:05:40|3994.4|3988.4|3992.9|3986.9|3994.4|3988.4|3992.5|3986.5|24
1726153550000|2024-09-12 15:05:50|3992.5|3986.5|3992.5|3986.5|3993|3987|3992.5|3986.5|7
1726153560000|2024-09-12 15:06:00|3992.9|3986.9|3989.5|3983.5|3992.9|3986.9|3989.5|3983.5|32
1726153570000|2024-09-12 15:06:10|3989.6|3983.6|3989.5|3983.5|3990|3984|3989.5|3983.5|2
1726153580000|2024-09-12 15:06:20|3990|3984|3990|3984|3990|3984|3989.9|3983.9|23
1726153590000|2024-09-12 15:06:30|3989.5|3983.5|3991.4|3985.4|3991.4|3985.4|3989.5|3983.5|5
1726153600000|2024-09-12 15:06:40|3990.6|3984.6|3993.4|3987.4|3993.4|3987.4|3990.4|3984.4|15
1726153610000|2024-09-12 15:06:50|3993.5|3987.5|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|10
1726153620000|2024-09-12 15:07:00|3993.9|3987.9|3993.9|3987.9|3994.3|3988.3|3993.9|3987.9|20
1726153630000|2024-09-12 15:07:10|3993.5|3987.5|3993.4|3987.4|3993.5|3987.5|3993.4|3987.4|5
1726153640000|2024-09-12 15:07:20|3993.9|3987.9|3996.3|3990.3|3996.5|3990.5|3993.9|3987.9|16
1726153650000|2024-09-12 15:07:30|3996.4|3990.4|3995.9|3989.9|3997.3|3991.3|3995.9|3989.9|22
1726153660000|2024-09-12 15:07:40|3996.3|3990.3|3996.3|3990.3|3997.3|3991.3|3996.3|3990.3|19
1726153670000|2024-09-12 15:07:50|3995.5|3989.5|3996.3|3990.3|3996.3|3990.3|3995.4|3989.4|16
1726153680000|2024-09-12 15:08:00|3996.4|3990.4|3996.9|3990.9|3997.4|3991.4|3996.4|3990.4|13
1726153690000|2024-09-12 15:08:10|3996.5|3990.5|3996.4|3990.4|3996.5|3990.5|3996.4|3990.4|1
1726153700000|2024-09-12 15:08:20|3996.9|3990.9|3996.4|3990.4|3997.5|3991.5|3996.4|3990.4|11
1726153710000|2024-09-12 15:08:30|3996.5|3990.5|3997.4|3991.4|3997.4|3991.4|3996.5|3990.5|1
1726153720000|2024-09-12 15:08:40|3997.5|3991.5|3996.4|3990.4|3997.5|3991.5|3996.3|3990.3|9
1726153730000|2024-09-12 15:08:50|3996.2|3990.2|3993.4|3987.4|3996.2|3990.2|3993.4|3987.4|12
1726153740000|2024-09-12 15:09:00|3993|3987|3991.5|3985.5|3994.4|3988.4|3991.5|3985.5|6
1726153750000|2024-09-12 15:09:10|3991.4|3985.4|3992.3|3986.3|3992.4|3986.4|3990.9|3984.9|26
1726153760000|2024-09-12 15:09:20|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|20
1726153770000|2024-09-12 15:09:30|3992.3|3986.3|3992.5|3986.5|3992.5|3986.5|3991.9|3985.9|2
1726153780000|2024-09-12 15:09:40|3993.4|3987.4|3994.8|3988.8|3994.8|3988.8|3993.4|3987.4|11
1726153790000|2024-09-12 15:09:50|3994.9|3988.9|3995.3|3989.3|3995.3|3989.3|3994.5|3988.5|1
1726153800000|2024-09-12 15:10:00|3995.4|3989.4|3995.9|3989.9|3996.4|3990.4|3995.4|3989.4|34
1726153810000|2024-09-12 15:10:10|3995.4|3989.4|3995.4|3989.4|3996.5|3990.5|3995.4|3989.4|12
1726153820000|2024-09-12 15:10:20|3994.9|3988.9|3993.9|3987.9|3994.9|3988.9|3993.9|3987.9|6
1726153830000|2024-09-12 15:10:30|3994.3|3988.3|3991.5|3985.5|3994.3|3988.3|3991.5|3985.5|5
1726153840000|2024-09-12 15:10:40|3992.5|3986.5|3992.5|3986.5|3993.3|3987.3|3992.4|3986.4|4
1726153850000|2024-09-12 15:10:50|3993.3|3987.3|3992.3|3986.3|3993.3|3987.3|3991.5|3985.5|28
1726153860000|2024-09-12 15:11:00|3991.9|3985.9|3993.3|3987.3|3993.4|3987.4|3991.9|3985.9|18
1726153870000|2024-09-12 15:11:10|3993.4|3987.4|3996.4|3990.4|3996.4|3990.4|3993.4|3987.4|23
1726153880000|2024-09-12 15:11:20|3995.6|3989.6|3994.1|3988.1|3995.6|3989.6|3994.1|3988.1|38
1726153890000|2024-09-12 15:11:30|3994.4|3988.4|3993.9|3987.9|3994.9|3988.9|3993.9|3987.9|3
1726153900000|2024-09-12 15:11:40|3993.4|3987.4|3993.4|3987.4|3994|3988|3993.4|3987.4|2
1726153910000|2024-09-12 15:11:50|3992.4|3986.4|3992.4|3986.4|3992.5|3986.5|3991.9|3985.9|5
1726153920000|2024-09-12 15:12:00|3992|3986|3994|3988|3994|3988|3992|3986|10
1726153930000|2024-09-12 15:12:10|3994.4|3988.4|3995|3989|3995|3989|3993.9|3987.9|6
1726153940000|2024-09-12 15:12:20|3995.4|3989.4|3994.4|3988.4|3995.4|3989.4|3994.4|3988.4|6
1726153950000|2024-09-12 15:12:30|3994.5|3988.5|3994.4|3988.4|3994.5|3988.5|3994.4|3988.4|0
1726153960000|2024-09-12 15:12:40|3995|3989|3994.4|3988.4|3995|3989|3994.4|3988.4|3
1726153970000|2024-09-12 15:12:50|3994.5|3988.5|3994.4|3988.4|3994.5|3988.5|3994.4|3988.4|1
1726153980000|2024-09-12 15:13:00|3994.5|3988.5|3996.4|3990.4|3996.4|3990.4|3994.4|3988.4|36
1726153990000|2024-09-12 15:13:10|3996.5|3990.5|3993.5|3987.5|3996.7|3990.7|3993.5|3987.5|148
1726154000000|2024-09-12 15:13:20|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3994.3|3988.3|2
1726154010000|2024-09-12 15:13:30|3994.5|3988.5|3995.3|3989.3|3995.5|3989.5|3994.4|3988.4|6
1726154020000|2024-09-12 15:13:40|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.4|3987.4|5
1726154030000|2024-09-12 15:13:50|3994|3988|3992.4|3986.4|3994|3988|3991.4|3985.4|7
1726154040000|2024-09-12 15:14:00|3993.4|3987.4|3994|3988|3994.4|3988.4|3993|3987|12
1726154050000|2024-09-12 15:14:10|3994.4|3988.4|3994.5|3988.5|3995|3989|3994.4|3988.4|4
1726154060000|2024-09-12 15:14:20|||||||||6
1726154070000|2024-09-12 15:14:30|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.4|3989.4|2
1726154080000|2024-09-12 15:14:40|3996|3990|3996.5|3990.5|3997.5|3991.5|3996|3990|49
1726154090000|2024-09-12 15:14:50|3996.8|3990.8|3999.4|3993.4|3999.5|3993.5|3996.8|3990.8|186
1726154100000|2024-09-12 15:15:00|3998.4|3992.4|3997.4|3991.4|3998.4|3992.4|3997.4|3991.4|16
1726154110000|2024-09-12 15:15:10|3997.5|3991.5|3998.5|3992.5|3998.5|3992.5|3997.5|3991.5|8
1726154120000|2024-09-12 15:15:20|3997.7|3991.7|3998|3992|3998|3992|3997.5|3991.5|8
1726154130000|2024-09-12 15:15:30|3998.4|3992.4|3996.5|3990.5|3998.4|3992.4|3996.5|3990.5|4
1726154140000|2024-09-12 15:15:40|3998.5|3992.5|3997.5|3991.5|3998.5|3992.5|3997.4|3991.4|7
1726154150000|2024-09-12 15:15:50|3997.9|3991.9|3998.5|3992.5|3998.5|3992.5|3997.9|3991.9|3
1726154160000|2024-09-12 15:16:00|||||||||2
1726154170000|2024-09-12 15:16:10|3997.9|3991.9|3997.5|3991.5|3997.9|3991.9|3997.5|3991.5|4
1726154190000|2024-09-12 15:16:30|3998.5|3992.5|3998.4|3992.4|3999.3|3993.3|3998.4|3992.4|10
1726154200000|2024-09-12 15:16:40|3998.3|3992.3|3998.4|3992.4|3998.5|3992.5|3998.3|3992.3|1
1726154210000|2024-09-12 15:16:50|3998.3|3992.3|3998.4|3992.4|3998.5|3992.5|3997.5|3991.5|130
1726154220000|2024-09-12 15:17:00|3997.9|3991.9|3998|3992|3998.5|3992.5|3997.9|3991.9|5
1726154230000|2024-09-12 15:17:10|3997.4|3991.4|3998.3|3992.3|3998.3|3992.3|3997.4|3991.4|4
1726154240000|2024-09-12 15:17:20|3998.4|3992.4|3998.3|3992.3|3998.4|3992.4|3997.4|3991.4|7
1726154250000|2024-09-12 15:17:30|3997.9|3991.9|3999.2|3993.2|3999.2|3993.2|3997.4|3991.4|23
1726154260000|2024-09-12 15:17:40|3999.3|3993.3|3999.3|3993.3|3999.5|3993.5|3999.3|3993.3|16
1726154270000|2024-09-12 15:17:50|3999.4|3993.4|3996.9|3990.9|3999.4|3993.4|3996.9|3990.9|46
1726154280000|2024-09-12 15:18:00|3995.5|3989.5|3996.3|3990.3|3996.4|3990.4|3995.5|3989.5|31
1726154290000|2024-09-12 15:18:10|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.5|3989.5|6
1726154300000|2024-09-12 15:18:20|3996|3990|3998.3|3992.3|3998.3|3992.3|3996|3990|3
1726154310000|2024-09-12 15:18:30|3998.4|3992.4|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|16
1726154320000|2024-09-12 15:18:40|3997.8|3991.8|3998.8|3992.8|3999.3|3993.3|3997.3|3991.3|25
1726154330000|2024-09-12 15:18:50|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3998.8|3992.8|2
1726154340000|2024-09-12 15:19:00|3998.4|3992.4|3999.3|3993.3|3999.3|3993.3|3997.8|3991.8|18
1726154350000|2024-09-12 15:19:10|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.8|3993.8|27
1726154360000|2024-09-12 15:19:20|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.4|3993.4|266
1726154370000|2024-09-12 15:19:30|||||||||8
1726154380000|2024-09-12 15:19:40|||||||||2
1726154390000|2024-09-12 15:19:50|3999.5|3993.5|3997.8|3991.8|3999.5|3993.5|3997.4|3991.4|66
1726154400000|2024-09-12 15:20:00|3997.4|3991.4|3997.3|3991.3|3997.4|3991.4|3996.3|3990.3|20
1726154410000|2024-09-12 15:20:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|5
1726154420000|2024-09-12 15:20:20|3997.3|3991.3|3996.4|3990.4|3997.8|3991.8|3996.4|3990.4|12
1726154430000|2024-09-12 15:20:30|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.3|3989.3|16
1726154440000|2024-09-12 15:20:40|3996.4|3990.4|3997.3|3991.3|3997.3|3991.3|3996.4|3990.4|18
1726154450000|2024-09-12 15:20:50|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.5|3990.5|2
1726154460000|2024-09-12 15:21:00|3996.5|3990.5|3998.3|3992.3|3998.3|3992.3|3996.4|3990.4|20
1726154470000|2024-09-12 15:21:10|3999.3|3993.3|3998.4|3992.4|3999.4|3993.4|3998.4|3992.4|21
1726154480000|2024-09-12 15:21:20|3998.8|3992.8|3999.4|3993.4|3999.4|3993.4|3998.4|3992.4|3
1726154490000|2024-09-12 15:21:30|3999.3|3993.3|3999.4|3993.4|3999.4|3993.4|3998.4|3992.4|16
1726154500000|2024-09-12 15:21:40|3999.9|3993.9|3999.5|3993.5|3999.9|3993.9|3999.5|3993.5|2
1726154510000|2024-09-12 15:21:50|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|2
1726154520000|2024-09-12 15:22:00|3999.5|3993.5|4000.3|3994.3|4000.3|3994.3|3999.4|3993.4|10
1726154530000|2024-09-12 15:22:10|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|11
1726154540000|2024-09-12 15:22:20|3999.5|3993.5|4000.3|3994.3|4000.3|3994.3|3999.4|3993.4|9
1726154550000|2024-09-12 15:22:30|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|10
1726154560000|2024-09-12 15:22:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|1
1726154570000|2024-09-12 15:22:50|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|13
1726154580000|2024-09-12 15:23:00|3999.3|3993.3|3997.9|3991.9|3999.4|3993.4|3997.9|3991.9|20
1726154590000|2024-09-12 15:23:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|7
1726154600000|2024-09-12 15:23:20|3998.3|3992.3|3999.3|3993.3|3999.3|3993.3|3998.3|3992.3|13
1726154620000|2024-09-12 15:23:40|3998.5|3992.5|3997.4|3991.4|3998.5|3992.5|3996.5|3990.5|10
1726154630000|2024-09-12 15:23:50|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3
1726154640000|2024-09-12 15:24:00|3996.9|3990.9|3995.4|3989.4|3996.9|3990.9|3995.4|3989.4|6
1726154650000|2024-09-12 15:24:10|3995.8|3989.8|3996.3|3990.3|3996.8|3990.8|3995.8|3989.8|11
1726154660000|2024-09-12 15:24:20|3996.7|3990.7|3997.3|3991.3|3997.3|3991.3|3996.4|3990.4|6
1726154670000|2024-09-12 15:24:30|3996.9|3990.9|3999.3|3993.3|3999.3|3993.3|3996.9|3990.9|20
1726154680000|2024-09-12 15:24:40|3999.2|3993.2|3998.3|3992.3|3999.2|3993.2|3998.3|3992.3|11
1726154690000|2024-09-12 15:24:50|3998.4|3992.4|3998.8|3992.8|3999.3|3993.3|3998.3|3992.3|18
1726154700000|2024-09-12 15:25:00|3998.4|3992.4|3998.3|3992.3|3998.4|3992.4|3997.8|3991.8|7
1726154710000|2024-09-12 15:25:10|3998.8|3992.8|3999.3|3993.3|3999.3|3993.3|3998.4|3992.4|12
1726154720000|2024-09-12 15:25:20|3999.7|3993.7|4000.8|3994.8|4000.8|3994.8|3999.3|3993.3|40
1726154730000|2024-09-12 15:25:30|4001.2|3995.2|3999.3|3993.3|4001.3|3995.3|3999.3|3993.3|25
1726154740000|2024-09-12 15:25:40|3999.7|3993.7|3999.9|3993.9|4000.3|3994.3|3999.7|3993.7|6
1726154750000|2024-09-12 15:25:50|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.8|3993.8|5
1726154760000|2024-09-12 15:26:00|4002.4|3996.4|4002.8|3996.8|4002.8|3996.8|4002.4|3996.4|9
1726154770000|2024-09-12 15:26:10|4003.2|3997.2|4001.7|3995.7|4003.3|3997.3|4001.7|3995.7|34
1726154780000|2024-09-12 15:26:20|4002.2|3996.2|4003.2|3997.2|4003.2|3997.2|4002.2|3996.2|8
1726154790000|2024-09-12 15:26:30|||||||||6
1726154800000|2024-09-12 15:26:40|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|12
1726154810000|2024-09-12 15:26:50|4003.4|3997.4|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|20
1726154820000|2024-09-12 15:27:00|4004.2|3998.2|4003.3|3997.3|4004.2|3998.2|4003.3|3997.3|39
1726154830000|2024-09-12 15:27:10|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|3
1726154840000|2024-09-12 15:27:20|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4
1726154850000|2024-09-12 15:27:30|||||||||37
1726154860000|2024-09-12 15:27:40|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4002.3|3996.3|60
1726154870000|2024-09-12 15:27:50|4003.3|3997.3|4001.8|3995.8|4003.3|3997.3|4001.8|3995.8|134
1726154880000|2024-09-12 15:28:00|4002.2|3996.2|4001.8|3995.8|4002.2|3996.2|4001.8|3995.8|7
1726154890000|2024-09-12 15:28:10|4001.3|3995.3|4000.3|3994.3|4001.3|3995.3|4000.3|3994.3|11
1726154900000|2024-09-12 15:28:20|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|5
1726154910000|2024-09-12 15:28:30|4002.2|3996.2|4000.2|3994.2|4002.3|3996.3|4000.2|3994.2|15
1726154920000|2024-09-12 15:28:40|4000.4|3994.4|3999.2|3993.2|4000.4|3994.4|3999.2|3993.2|3
1726154930000|2024-09-12 15:28:50|3999.4|3993.4|3998.3|3992.3|3999.4|3993.4|3997.8|3991.8|14
1726154940000|2024-09-12 15:29:00|3998.4|3992.4|4001.3|3995.3|4001.3|3995.3|3998.4|3992.4|44
1726154950000|2024-09-12 15:29:10|4001.4|3995.4|4002.3|3996.3|4002.8|3996.8|4001.4|3995.4|47
1726154960000|2024-09-12 15:29:20|4002.8|3996.8|4006.7|4000.7|4008.7|4002.7|4002.3|3996.3|36
1726154970000|2024-09-12 15:29:30|4006.3|4000.3|4006.2|4000.2|4008.2|4002.2|4005.2|3999.2|45
1726154980000|2024-09-12 15:29:40|4006.3|4000.3|4006.7|4000.7|4007.2|4001.2|4006.3|4000.3|17
1726154990000|2024-09-12 15:29:50|4007.2|4001.2|4006.2|4000.2|4007.2|4001.2|4006.2|4000.2|7
1726155000000|2024-09-12 15:30:00|4004.6|3998.6|4002.7|3996.7|4004.6|3998.6|4002.7|3996.7|23
1726155010000|2024-09-12 15:30:10|4001.9|3995.9|4001.8|3995.8|4002.2|3996.2|4001.2|3995.2|9
1726155020000|2024-09-12 15:30:20|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4001.2|3995.2|10
1726155030000|2024-09-12 15:30:30|4003.2|3997.2|4002.7|3996.7|4003.2|3997.2|4002.7|3996.7|4
1726155040000|2024-09-12 15:30:40|4004.2|3998.2|4002.7|3996.7|4004.2|3998.2|4002.2|3996.2|7
1726155050000|2024-09-12 15:30:50|4002.2|3996.2|4001.7|3995.7|4002.7|3996.7|4001.2|3995.2|20
1726155060000|2024-09-12 15:31:00|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|6
1726155070000|2024-09-12 15:31:10|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|3
1726155080000|2024-09-12 15:31:20|3999.7|3993.7|4000.2|3994.2|4000.2|3994.2|3999.7|3993.7|3
1726155090000|2024-09-12 15:31:30|3998.6|3992.6|3998.3|3992.3|3998.6|3992.6|3998.3|3992.3|41
1726155100000|2024-09-12 15:31:40|3998.2|3992.2|3996.2|3990.2|3998.3|3992.3|3996.2|3990.2|34
1726155110000|2024-09-12 15:31:50|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.3|3989.3|5
1726155120000|2024-09-12 15:32:00|3996.3|3990.3|3996.7|3990.7|3997.2|3991.2|3996.3|3990.3|5
1726155130000|2024-09-12 15:32:10|3996.2|3990.2|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|5
1726155140000|2024-09-12 15:32:20|3995.4|3989.4|3997.2|3991.2|3997.3|3991.3|3995.2|3989.2|33
1726155150000|2024-09-12 15:32:30|3996.2|3990.2|3997.2|3991.2|3997.2|3991.2|3996.2|3990.2|29
1726155160000|2024-09-12 15:32:40|3996.3|3990.3|3995.7|3989.7|3996.3|3990.3|3995.3|3989.3|22
1726155170000|2024-09-12 15:32:50|3995.8|3989.8|3995.2|3989.2|3995.8|3989.8|3995.2|3989.2|16
1726155180000|2024-09-12 15:33:00|3994.2|3988.2|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|11
1726155190000|2024-09-12 15:33:10|||||||||5
1726155200000|2024-09-12 15:33:20|3993.7|3987.7|3992.2|3986.2|3993.7|3987.7|3992.2|3986.2|22
1726155210000|2024-09-12 15:33:30|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|9
1726155220000|2024-09-12 15:33:40|3991.7|3985.7|3991.7|3985.7|3992.3|3986.3|3991.7|3985.7|13
1726155230000|2024-09-12 15:33:50|3989.7|3983.7|3991.2|3985.2|3991.2|3985.2|3989.2|3983.2|28
1726155240000|2024-09-12 15:34:00|3990.8|3984.8|3991.2|3985.2|3991.2|3985.2|3990.2|3984.2|13
1726155250000|2024-09-12 15:34:10|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|5
1726155260000|2024-09-12 15:34:20|3993.1|3987.1|3993.2|3987.2|3994.2|3988.2|3992.2|3986.2|23
1726155270000|2024-09-12 15:34:30|3992.8|3986.8|3992.2|3986.2|3992.8|3986.8|3992.2|3986.2|13
1726155280000|2024-09-12 15:34:40|||||||||1
1726155290000|2024-09-12 15:34:50|3991.8|3985.8|3991.8|3985.8|3992.2|3986.2|3991.2|3985.2|18
1726155300000|2024-09-12 15:35:00|3992.2|3986.2|3991.2|3985.2|3992.3|3986.3|3991.2|3985.2|5
1726155310000|2024-09-12 15:35:10|3990.8|3984.8|3988.8|3982.8|3990.8|3984.8|3988.8|3982.8|17
1726155320000|2024-09-12 15:35:20|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1726155330000|2024-09-12 15:35:30|3988.4|3982.4|3985.3|3979.3|3988.4|3982.4|3985.3|3979.3|63
1726155340000|2024-09-12 15:35:40|3983.9|3977.9|3984.3|3978.3|3984.3|3978.3|3983.3|3977.3|221
1726155350000|2024-09-12 15:35:50|3984.4|3978.4|3984.8|3978.8|3985.2|3979.2|3984.3|3978.3|8
1726155360000|2024-09-12 15:36:00|3984.4|3978.4|3983.8|3977.8|3984.8|3978.8|3983.4|3977.4|6
1726155370000|2024-09-12 15:36:10|3983.4|3977.4|3983.4|3977.4|3984.8|3978.8|3983.4|3977.4|8
1726155380000|2024-09-12 15:36:20|3982.9|3976.9|3981.8|3975.8|3982.9|3976.9|3981.8|3975.8|14
1726155390000|2024-09-12 15:36:30|3981|3975|3981.4|3975.4|3981.4|3975.4|3980.8|3974.8|0
1726155400000|2024-09-12 15:36:40|3981.8|3975.8|3981.3|3975.3|3982.4|3976.4|3981.3|3975.3|7
1726155410000|2024-09-12 15:36:50|3981.4|3975.4|3981.8|3975.8|3982.3|3976.3|3981.3|3975.3|4
1726155420000|2024-09-12 15:37:00|3981.4|3975.4|3981.8|3975.8|3983.4|3977.4|3981.4|3975.4|20
1726155430000|2024-09-12 15:37:10|3981.9|3975.9|3978.4|3972.4|3982.4|3976.4|3978.4|3972.4|121
1726155440000|2024-09-12 15:37:20|3978.8|3972.8|3979.4|3973.4|3979.4|3973.4|3978.4|3972.4|15
1726155450000|2024-09-12 15:37:30|3979.3|3973.3|3977.4|3971.4|3979.3|3973.3|3977.4|3971.4|21
1726155460000|2024-09-12 15:37:40|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.4|3972.4|67
1726155470000|2024-09-12 15:37:50|3979.3|3973.3|3979.3|3973.3|3979.9|3973.9|3978.4|3972.4|5
1726155480000|2024-09-12 15:38:00|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1726155490000|2024-09-12 15:38:10|3978.6|3972.6|3979.3|3973.3|3979.3|3973.3|3978.4|3972.4|11
1726155500000|2024-09-12 15:38:20|3978.9|3972.9|3979.3|3973.3|3980.2|3974.2|3977.8|3971.8|15
1726155510000|2024-09-12 15:38:30|3979.8|3973.8|3979.8|3973.8|3980.3|3974.3|3979.4|3973.4|46
1726155520000|2024-09-12 15:38:40|3980.2|3974.2|3980.3|3974.3|3981.3|3975.3|3980.2|3974.2|19
1726155530000|2024-09-12 15:38:50|3979.9|3973.9|3979.3|3973.3|3979.9|3973.9|3979.3|3973.3|3
1726155540000|2024-09-12 15:39:00|3978.8|3972.8|3976.4|3970.4|3978.8|3972.8|3976.3|3970.3|12
1726155550000|2024-09-12 15:39:10|3976.9|3970.9|3976.4|3970.4|3977.4|3971.4|3976.4|3970.4|9
1726155560000|2024-09-12 15:39:20|3976.3|3970.3|3976.5|3970.5|3977.3|3971.3|3975.8|3969.8|21
1726155570000|2024-09-12 15:39:30|3976.4|3970.4|3975.9|3969.9|3976.8|3970.8|3975.9|3969.9|180
1726155580000|2024-09-12 15:39:40|3976.3|3970.3|3978.3|3972.3|3978.3|3972.3|3976.3|3970.3|56
1726155590000|2024-09-12 15:39:50|3978.2|3972.2|3976.3|3970.3|3978.2|3972.2|3976.3|3970.3|10
1726155600000|2024-09-12 15:40:00|3975.4|3969.4|3975.4|3969.4|3975.8|3969.8|3975.4|3969.4|5
1726155610000|2024-09-12 15:40:10|3975.3|3969.3|3977.3|3971.3|3977.3|3971.3|3975.3|3969.3|10
1726155620000|2024-09-12 15:40:20|3977.4|3971.4|3978.3|3972.3|3978.3|3972.3|3977.4|3971.4|4
1726155630000|2024-09-12 15:40:30|3978.4|3972.4|3978.4|3972.4|3978.5|3972.5|3978.3|3972.3|3
1726155640000|2024-09-12 15:40:40|3978.5|3972.5|3980.4|3974.4|3981.4|3975.4|3978.4|3972.4|70
1726155650000|2024-09-12 15:40:50|3981.3|3975.3|3982|3976|3982|3976|3980.9|3974.9|1
1726155660000|2024-09-12 15:41:00|3981.6|3975.6|3983|3977|3983|3977|3981.4|3975.4|3
1726155670000|2024-09-12 15:41:10|3983.4|3977.4|3984.4|3978.4|3985.4|3979.4|3983.4|3977.4|12
1726155680000|2024-09-12 15:41:20|||||||||1
1726155690000|2024-09-12 15:41:30|3984.3|3978.3|3981.9|3975.9|3984.3|3978.3|3981.9|3975.9|16
1726155700000|2024-09-12 15:41:40|3982|3976|3981.4|3975.4|3982|3976|3981.4|3975.4|2
1726155720000|2024-09-12 15:42:00|3981.3|3975.3|3981.4|3975.4|3981.4|3975.4|3981|3975|4
1726155730000|2024-09-12 15:42:10|3980.9|3974.9|3979.9|3973.9|3980.9|3974.9|3979.8|3973.8|3
1726155740000|2024-09-12 15:42:20|3981.9|3975.9|3981|3975|3981.9|3975.9|3981|3975|42
1726155750000|2024-09-12 15:42:30|3980.9|3974.9|3981.4|3975.4|3981.4|3975.4|3980.4|3974.4|6
1726155760000|2024-09-12 15:42:40|3981.5|3975.5|3980.4|3974.4|3981.5|3975.5|3980.4|3974.4|1
1726155770000|2024-09-12 15:42:50|3980.3|3974.3|3979.4|3973.4|3980.3|3974.3|3979.4|3973.4|10
1726155780000|2024-09-12 15:43:00|3979.8|3973.8|3979.9|3973.9|3980|3974|3979.4|3973.4|10
1726155790000|2024-09-12 15:43:10|3980.4|3974.4|3981.3|3975.3|3981.3|3975.3|3980.3|3974.3|6
1726155810000|2024-09-12 15:43:30|3980.8|3974.8|3981.3|3975.3|3981.3|3975.3|3980.8|3974.8|5
1726155820000|2024-09-12 15:43:40|3980.5|3974.5|3980.8|3974.8|3980.8|3974.8|3980.4|3974.4|4
1726155830000|2024-09-12 15:43:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1726155840000|2024-09-12 15:44:00|3980.8|3974.8|3980.8|3974.8|3981.3|3975.3|3980.4|3974.4|4
1726155850000|2024-09-12 15:44:10|3980.4|3974.4|3981.3|3975.3|3981.3|3975.3|3980.4|3974.4|27
1726155860000|2024-09-12 15:44:20|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|5
1726155870000|2024-09-12 15:44:30|3980.7|3974.7|3980.4|3974.4|3980.7|3974.7|3980.3|3974.3|2
1726155880000|2024-09-12 15:44:40|3980.3|3974.3|3980.8|3974.8|3981.3|3975.3|3980.3|3974.3|39
1726155890000|2024-09-12 15:44:50|3980.4|3974.4|3980.3|3974.3|3980.8|3974.8|3980.3|3974.3|7
1726155900000|2024-09-12 15:45:00|3980.4|3974.4|3981.3|3975.3|3981.3|3975.3|3980.4|3974.4|8
1726155910000|2024-09-12 15:45:10|3982|3976|3981.8|3975.8|3982.4|3976.4|3981.4|3975.4|5
1726155920000|2024-09-12 15:45:20|3982.3|3976.3|3981.8|3975.8|3982.4|3976.4|3981.8|3975.8|2
1726155930000|2024-09-12 15:45:30|3982.2|3976.2|3982.3|3976.3|3982.4|3976.4|3982.2|3976.2|1
1726155940000|2024-09-12 15:45:40|3981.9|3975.9|3983.4|3977.4|3983.4|3977.4|3981.4|3975.4|7
1726155950000|2024-09-12 15:45:50|3983.8|3977.8|3983.4|3977.4|3984.4|3978.4|3983.4|3977.4|10
1726155960000|2024-09-12 15:46:00|3983.8|3977.8|3984.4|3978.4|3984.5|3978.5|3982.4|3976.4|36
1726155970000|2024-09-12 15:46:10|3984.8|3978.8|3983.4|3977.4|3986.4|3980.4|3983.4|3977.4|34
1726155980000|2024-09-12 15:46:20|||||||||10
1726155990000|2024-09-12 15:46:30|3982.8|3976.8|3982.4|3976.4|3982.8|3976.8|3981.4|3975.4|7
1726156000000|2024-09-12 15:46:40|3982.8|3976.8|3983.9|3977.9|3983.9|3977.9|3982.8|3976.8|8
1726156010000|2024-09-12 15:46:50|3983.8|3977.8|3982.5|3976.5|3983.8|3977.8|3982.5|3976.5|2
1726156020000|2024-09-12 15:47:00|3982.4|3976.4|3982.8|3976.8|3983.4|3977.4|3982.4|3976.4|11
1726156030000|2024-09-12 15:47:10|3982.9|3976.9|3982.4|3976.4|3982.9|3976.9|3981.4|3975.4|5
1726156040000|2024-09-12 15:47:20|3982.5|3976.5|3981.5|3975.5|3982.5|3976.5|3980.5|3974.5|8
1726156050000|2024-09-12 15:47:30|3981.4|3975.4|3982|3976|3982.4|3976.4|3981.4|3975.4|7
1726156060000|2024-09-12 15:47:40|3982.4|3976.4|3981.4|3975.4|3982.4|3976.4|3981.4|3975.4|3
1726156070000|2024-09-12 15:47:50|3981.5|3975.5|3982.5|3976.5|3982.5|3976.5|3981.5|3975.5|14
1726156080000|2024-09-12 15:48:00|3983|3977|3983|3977|3983|3977|3983|3977|15
1726156090000|2024-09-12 15:48:10|3982.6|3976.6|3982.5|3976.5|3982.9|3976.9|3982.5|3976.5|2
1726156100000|2024-09-12 15:48:20|3982|3976|3982.9|3976.9|3983|3977|3981.6|3975.6|8
1726156110000|2024-09-12 15:48:30|3983|3977|3983|3977|3983.5|3977.5|3982.4|3976.4|7
1726156120000|2024-09-12 15:48:40|3983.4|3977.4|3983.4|3977.4|3983.5|3977.5|3983.4|3977.4|3
1726156130000|2024-09-12 15:48:50|3983.5|3977.5|3983.9|3977.9|3984|3978|3983.5|3977.5|2
1726156140000|2024-09-12 15:49:00|3984|3978|3982.5|3976.5|3984|3978|3982.5|3976.5|5
1726156150000|2024-09-12 15:49:10|||||||||1
1726156170000|2024-09-12 15:49:30|3983|3977|3983|3977|3983|3977|3982.5|3976.5|10
1726156180000|2024-09-12 15:49:40|3983.5|3977.5|3983.4|3977.4|3983.5|3977.5|3983.4|3977.4|1
1726156190000|2024-09-12 15:49:50|3983.5|3977.5|3982.5|3976.5|3983.5|3977.5|3982.5|3976.5|3
1726156200000|2024-09-12 15:50:00|3983.4|3977.4|3982.4|3976.4|3983.4|3977.4|3981.9|3975.9|16
1726156210000|2024-09-12 15:50:10|3982|3976|3982.4|3976.4|3982.4|3976.4|3982|3976|2
1726156220000|2024-09-12 15:50:20|3982.5|3976.5|3983.4|3977.4|3983.4|3977.4|3982.5|3976.5|6
1726156230000|2024-09-12 15:50:30|3983.5|3977.5|3985.4|3979.4|3985.5|3979.5|3983.5|3977.5|10
1726156240000|2024-09-12 15:50:40|3985|3979|3984.4|3978.4|3985|3979|3984|3978|6
1726156250000|2024-09-12 15:50:50|3984|3978|3983.5|3977.5|3984|3978|3983.5|3977.5|2
1726156260000|2024-09-12 15:51:00|3983.4|3977.4|3982.5|3976.5|3983.5|3977.5|3982.4|3976.4|19
1726156270000|2024-09-12 15:51:10|3982.4|3976.4|3983|3977|3983.4|3977.4|3982.4|3976.4|10
1726156280000|2024-09-12 15:51:20|3982.6|3976.6|3983.5|3977.5|3983.5|3977.5|3982.4|3976.4|20
1726156290000|2024-09-12 15:51:30|3983.4|3977.4|3984.9|3978.9|3986|3980|3983.4|3977.4|17
1726156300000|2024-09-12 15:51:40|3984.5|3978.5|3984|3978|3985.5|3979.5|3984|3978|22
1726156310000|2024-09-12 15:51:50|3984.4|3978.4|3984|3978|3984.4|3978.4|3983.9|3977.9|1
1726156320000|2024-09-12 15:52:00|3983.5|3977.5|3981.5|3975.5|3983.5|3977.5|3981.5|3975.5|11
1726156330000|2024-09-12 15:52:10|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|26
1726156340000|2024-09-12 15:52:20|3978.5|3972.5|3979|3973|3979.5|3973.5|3976.5|3970.5|58
1726156350000|2024-09-12 15:52:30|3979.4|3973.4|3978.4|3972.4|3979.4|3973.4|3978.4|3972.4|1
1726156360000|2024-09-12 15:52:40|3978|3972|3978.5|3972.5|3978.5|3972.5|3977.5|3971.5|1
1726156370000|2024-09-12 15:52:50|||||||||1
1726156380000|2024-09-12 15:53:00|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|3976|3970|6
1726156390000|2024-09-12 15:53:10|3977.9|3971.9|3978.9|3972.9|3979.3|3973.3|3977.6|3971.6|9
1726156400000|2024-09-12 15:53:20|3978.8|3972.8|3979.4|3973.4|3979.5|3973.5|3978.4|3972.4|1
1726156410000|2024-09-12 15:53:30|3979.5|3973.5|3980|3974|3980.4|3974.4|3979.5|3973.5|6
1726156420000|2024-09-12 15:53:40|3979.9|3973.9|3980|3974|3980|3974|3979.4|3973.4|1
1726156430000|2024-09-12 15:53:50|3979.4|3973.4|3980.4|3974.4|3980.4|3974.4|3979.4|3973.4|0
1726156440000|2024-09-12 15:54:00|3979.9|3973.9|3980.4|3974.4|3980.5|3974.5|3979.9|3973.9|3
1726156450000|2024-09-12 15:54:10|3980.5|3974.5|3979.5|3973.5|3980.5|3974.5|3979.4|3973.4|7
1726156460000|2024-09-12 15:54:20|3979.1|3973.1|3978.5|3972.5|3979.1|3973.1|3978.5|3972.5|5
1726156470000|2024-09-12 15:54:30|3979.4|3973.4|3978.4|3972.4|3979.4|3973.4|3978.4|3972.4|28
1726156480000|2024-09-12 15:54:40|||||||||1
1726156490000|2024-09-12 15:54:50|3978.3|3972.3|3981.4|3975.4|3981.9|3975.9|3977.5|3971.5|27
1726156500000|2024-09-12 15:55:00|3982.2|3976.2|3983.2|3977.2|3983.3|3977.3|3982.2|3976.2|7
1726156510000|2024-09-12 15:55:10|3983.3|3977.3|3983.4|3977.4|3983.4|3977.4|3983.3|3977.3|1
1726156520000|2024-09-12 15:55:20|3983.3|3977.3|3983.4|3977.4|3983.4|3977.4|3982.4|3976.4|23
1726156530000|2024-09-12 15:55:30|3982.4|3976.4|3982.9|3976.9|3983.3|3977.3|3982.4|3976.4|9
1726156540000|2024-09-12 15:55:40|3982.5|3976.5|3981.3|3975.3|3982.5|3976.5|3981.3|3975.3|10
1726156550000|2024-09-12 15:55:50|3981.4|3975.4|3982.3|3976.3|3982.3|3976.3|3981.4|3975.4|8
1726156560000|2024-09-12 15:56:00|3981.9|3975.9|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|7
1726156570000|2024-09-12 15:56:10|3982.3|3976.3|3978.4|3972.4|3982.3|3976.3|3977.8|3971.8|15
1726156580000|2024-09-12 15:56:20|3978.8|3972.8|3977.5|3971.5|3978.8|3972.8|3977.3|3971.3|5
1726156590000|2024-09-12 15:56:30|3977.9|3971.9|3976.4|3970.4|3978.4|3972.4|3975.4|3969.4|40
1726156600000|2024-09-12 15:56:40|3976.3|3970.3|3977.3|3971.3|3977.4|3971.4|3976.3|3970.3|2
1726156610000|2024-09-12 15:56:50|3977.5|3971.5|3976.4|3970.4|3977.5|3971.5|3976.4|3970.4|4
1726156620000|2024-09-12 15:57:00|||||||||1
1726156630000|2024-09-12 15:57:10|3976|3970|3977.4|3971.4|3977.4|3971.4|3976|3970|11
1726156640000|2024-09-12 15:57:20|3977|3971|3977.4|3971.4|3977.4|3971.4|3976.9|3970.9|3
1726156650000|2024-09-12 15:57:30|3977|3971|3977.5|3971.5|3977.5|3971.5|3976.4|3970.4|6
1726156660000|2024-09-12 15:57:40|3977.4|3971.4|3977.5|3971.5|3977.9|3971.9|3977.4|3971.4|3
1726156670000|2024-09-12 15:57:50|3977.4|3971.4|3978.5|3972.5|3978.5|3972.5|3977.4|3971.4|3
1726156680000|2024-09-12 15:58:00|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3
1726156690000|2024-09-12 15:58:10|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|2
1726156700000|2024-09-12 15:58:20|3977.5|3971.5|3977.4|3971.4|3977.5|3971.5|3977.4|3971.4|0
1726156710000|2024-09-12 15:58:30|3975.9|3969.9|3976.4|3970.4|3976.4|3970.4|3975.4|3969.4|26
1726156720000|2024-09-12 15:58:40|3975.4|3969.4|3975.4|3969.4|3975.8|3969.8|3975.4|3969.4|11
1726156730000|2024-09-12 15:58:50|3974.8|3968.8|3977.9|3971.9|3978.4|3972.4|3974.8|3968.8|38
1726156740000|2024-09-12 15:59:00|3977.5|3971.5|3978|3972|3978.5|3972.5|3977.5|3971.5|6
1726156750000|2024-09-12 15:59:10|3978.5|3972.5|3978.1|3972.1|3978.5|3972.5|3978|3972|2
1726156760000|2024-09-12 15:59:20|3977.6|3971.6|3979|3973|3981|3975|3977.6|3971.6|7
1726156770000|2024-09-12 15:59:30|3978.5|3972.5|3978|3972|3978.5|3972.5|3978|3972|11
1726156780000|2024-09-12 15:59:40|3978.4|3972.4|3978|3972|3978.4|3972.4|3978|3972|1
1726156790000|2024-09-12 15:59:50|3976.8|3970.8|3977|3971|3977.5|3971.5|3976.8|3970.8|3
1726156800000|2024-09-12 16:00:00|3977.5|3971.5|3966.3|3960.3|3977.5|3971.5|3961.4|3955.4|177
1726156810000|2024-09-12 16:00:10|3965.9|3959.9|3960.1|3954.1|3967.3|3961.3|3960|3954|48
1726156820000|2024-09-12 16:00:20|3960|3954|3957|3951|3960.1|3954.1|3955.6|3949.6|40
1726156830000|2024-09-12 16:00:30|3957.6|3951.6|3965.7|3959.7|3966.1|3960.1|3957.6|3951.6|35
1726156840000|2024-09-12 16:00:40|3965.6|3959.6|3968.6|3962.6|3969.2|3963.2|3964.1|3958.1|35
1726156850000|2024-09-12 16:00:50|3968|3962|3970.5|3964.5|3971|3965|3967.6|3961.6|14
1726156860000|2024-09-12 16:01:00|3971|3965|3975.3|3969.3|3975.9|3969.9|3971|3965|100
1726156870000|2024-09-12 16:01:10|3975.4|3969.4|3974.9|3968.9|3976.8|3970.8|3972.9|3966.9|25
1726156880000|2024-09-12 16:01:20|3975.4|3969.4|3978.5|3972.5|3982.4|3976.4|3975.4|3969.4|69
1726156890000|2024-09-12 16:01:30|3978|3972|3979|3973|3979.9|3973.9|3976|3970|21
1726156900000|2024-09-12 16:01:40|3979.8|3973.8|3977.4|3971.4|3980|3974|3977.4|3971.4|14
1726156910000|2024-09-12 16:01:50|3980|3974|3985.9|3979.9|3987.4|3981.4|3980|3974|52
1726156920000|2024-09-12 16:02:00|3984.9|3978.9|3980.4|3974.4|3985.9|3979.9|3980|3974|14
1726156930000|2024-09-12 16:02:10|3980|3974|3980|3974|3980|3974|3977.4|3971.4|21
1726156940000|2024-09-12 16:02:20|3979.9|3973.9|3975|3969|3980|3974|3975|3969|25
1726156950000|2024-09-12 16:02:30|3974.9|3968.9|3977|3971|3977.4|3971.4|3974.9|3968.9|5
1726156960000|2024-09-12 16:02:40|3978|3972|3972.4|3966.4|3978.5|3972.5|3972.4|3966.4|75
1726156970000|2024-09-12 16:02:50|3972.8|3966.8|3968.9|3962.9|3973|3967|3967.8|3961.8|36
1726156980000|2024-09-12 16:03:00|3969.4|3963.4|3968.6|3962.6|3970.6|3964.6|3967.6|3961.6|48
1726156990000|2024-09-12 16:03:10|3969.4|3963.4|3969|3963|3969.6|3963.6|3968.6|3962.6|14
1726157000000|2024-09-12 16:03:20|3969.6|3963.6|3972|3966|3973.6|3967.6|3969.6|3963.6|12
1726157010000|2024-09-12 16:03:30|3971.2|3965.2|3971.6|3965.6|3974.6|3968.6|3970.6|3964.6|30
1726157020000|2024-09-12 16:03:40|3970.1|3964.1|3968.6|3962.6|3970.6|3964.6|3968.6|3962.6|6
1726157030000|2024-09-12 16:03:50|3969|3963|3967.6|3961.6|3969.1|3963.1|3967.6|3961.6|27
1726157040000|2024-09-12 16:04:00|3968.6|3962.6|3967.6|3961.6|3968.6|3962.6|3967.6|3961.6|3
1726157050000|2024-09-12 16:04:10|3968.5|3962.5|3966.2|3960.2|3969.1|3963.1|3966.2|3960.2|12
1726157060000|2024-09-12 16:04:20|3966.6|3960.6|3964.7|3958.7|3966.7|3960.7|3963.6|3957.6|26
1726157070000|2024-09-12 16:04:30|3964.8|3958.8|3971.2|3965.2|3971.6|3965.6|3964.8|3958.8|24
1726157080000|2024-09-12 16:04:40|3971.6|3965.6|3973.2|3967.2|3973.2|3967.2|3971.6|3965.6|5
1726157090000|2024-09-12 16:04:50|3973.6|3967.6|3973.6|3967.6|3974.2|3968.2|3972.6|3966.6|8
1726157100000|2024-09-12 16:05:00|3974.4|3968.4|3974|3968|3975|3969|3974|3968|5
1726157110000|2024-09-12 16:05:10|3974.2|3968.2|3979|3973|3979|3973|3974.2|3968.2|15
1726157120000|2024-09-12 16:05:20|3978.2|3972.2|3976.6|3970.6|3978.6|3972.6|3975.5|3969.5|16
1726157130000|2024-09-12 16:05:30|3976|3970|3974.2|3968.2|3978|3972|3974.2|3968.2|12
1726157140000|2024-09-12 16:05:40|3974|3968|3971.6|3965.6|3974|3968|3971.6|3965.6|21
1726157150000|2024-09-12 16:05:50|3971.2|3965.2|3968.6|3962.6|3971.6|3965.6|3968.1|3962.1|20
1726157160000|2024-09-12 16:06:00|3969|3963|3968.6|3962.6|3969.6|3963.6|3968.6|3962.6|10
1726157170000|2024-09-12 16:06:10|3969|3963|3971.1|3965.1|3971.1|3965.1|3968.6|3962.6|4
1726157180000|2024-09-12 16:06:20|3971.6|3965.6|3970.1|3964.1|3971.6|3965.6|3969.6|3963.6|11
1726157190000|2024-09-12 16:06:30|3970|3964|3974.6|3968.6|3974.6|3968.6|3969.7|3963.7|69
1726157200000|2024-09-12 16:06:40|3975|3969|3974.6|3968.6|3976.1|3970.1|3974.5|3968.5|95
1726157210000|2024-09-12 16:06:50|3975.5|3969.5|3972.2|3966.2|3976.6|3970.6|3972.2|3966.2|42
1726157220000|2024-09-12 16:07:00|3972|3966|3974|3968|3974|3968|3971|3965|9
1726157230000|2024-09-12 16:07:10|3975|3969|3977.6|3971.6|3977.6|3971.6|3975|3969|16
1726157240000|2024-09-12 16:07:20|3977.2|3971.2|3975.6|3969.6|3977.2|3971.2|3974.6|3968.6|9
1726157250000|2024-09-12 16:07:30|3975.1|3969.1|3975.2|3969.2|3975.2|3969.2|3975.1|3969.1|3
1726157260000|2024-09-12 16:07:40|3974.2|3968.2|3973.6|3967.6|3975.1|3969.1|3973.6|3967.6|7
1726157270000|2024-09-12 16:07:50|3974.1|3968.1|3979.6|3973.6|3980.2|3974.2|3973.6|3967.6|18
1726157280000|2024-09-12 16:08:00|3980|3974|3978.2|3972.2|3981|3975|3978.2|3972.2|49
1726157290000|2024-09-12 16:08:10|3979|3973|3981.7|3975.7|3981.7|3975.7|3978.2|3972.2|50
1726157300000|2024-09-12 16:08:20|3984.6|3978.6|3986|3980|3986|3980|3982.6|3976.6|120
1726157310000|2024-09-12 16:08:30|3986.4|3980.4|3982.5|3976.5|3987|3981|3982.5|3976.5|42
1726157320000|2024-09-12 16:08:40|3982.1|3976.1|3981|3975|3983.5|3977.5|3980.9|3974.9|33
1726157330000|2024-09-12 16:08:50|3981.4|3975.4|3982.4|3976.4|3982.9|3976.9|3980.9|3974.9|11
1726157340000|2024-09-12 16:09:00|3982|3976|3983.4|3977.4|3983.4|3977.4|3981|3975|19
1726157350000|2024-09-12 16:09:10|3984|3978|3988|3982|3988|3982|3984|3978|24
1726157360000|2024-09-12 16:09:20|3988.4|3982.4|3992.4|3986.4|3992.5|3986.5|3988|3982|61
1726157370000|2024-09-12 16:09:30|3992.8|3986.8|3991|3985|3992.8|3986.8|3990.3|3984.3|34
1726157380000|2024-09-12 16:09:40|3990.5|3984.5|3990.4|3984.4|3991.2|3985.2|3988.8|3982.8|16
1726157390000|2024-09-12 16:09:50|3989.9|3983.9|3989.4|3983.4|3992|3986|3988.8|3982.8|38
1726157400000|2024-09-12 16:10:00|3989.8|3983.8|3995.4|3989.4|3995.8|3989.8|3989.8|3983.8|12
1726157410000|2024-09-12 16:10:10|3996.4|3990.4|3995.4|3989.4|3996.8|3990.8|3995|3989|16
1726157420000|2024-09-12 16:10:20|3995.8|3989.8|3995.8|3989.8|3997.4|3991.4|3994.9|3988.9|14
1726157430000|2024-09-12 16:10:30|3995.3|3989.3|3991.4|3985.4|3995.3|3989.3|3989.4|3983.4|75
1726157440000|2024-09-12 16:10:40|3991.9|3985.9|3990.9|3984.9|3993.4|3987.4|3989.5|3983.5|77
1726157450000|2024-09-12 16:10:50|3991.1|3985.1|3996.4|3990.4|3997.4|3991.4|3991.1|3985.1|57
1726157460000|2024-09-12 16:11:00|3996|3990|3998.4|3992.4|3999.4|3993.4|3996|3990|14
1726157470000|2024-09-12 16:11:10|3998.8|3992.8|3995.4|3989.4|4000.4|3994.4|3995|3989|25
1726157480000|2024-09-12 16:11:20|3995.3|3989.3|3991.9|3985.9|3996.8|3990.8|3991.4|3985.4|68
1726157490000|2024-09-12 16:11:30|3991.8|3985.8|3989.5|3983.5|3991.9|3985.9|3989.4|3983.4|24
1726157500000|2024-09-12 16:11:40|3989.4|3983.4|3988.9|3982.9|3989.4|3983.4|3986.9|3980.9|61
1726157510000|2024-09-12 16:11:50|3989|3983|3989.4|3983.4|3989.4|3983.4|3987.4|3981.4|8
1726157520000|2024-09-12 16:12:00|3989|3983|3988.4|3982.4|3989.8|3983.8|3988.4|3982.4|8
1726157530000|2024-09-12 16:12:10|3989.4|3983.4|3988.8|3982.8|3989.4|3983.4|3987.4|3981.4|7
1726157540000|2024-09-12 16:12:20|3988.9|3982.9|3984.6|3978.6|3988.9|3982.9|3984.5|3978.5|20
1726157550000|2024-09-12 16:12:30|3985|3979|3983.6|3977.6|3985.5|3979.5|3982.3|3976.3|26
1726157560000|2024-09-12 16:12:40|3983.1|3977.1|3981.2|3975.2|3984|3978|3981.1|3975.1|28
1726157570000|2024-09-12 16:12:50|3981.1|3975.1|3987|3981|3987|3981|3980.6|3974.6|56
1726157580000|2024-09-12 16:13:00|3986.4|3980.4|3986|3980|3986.8|3980.8|3984.9|3978.9|79
1726157590000|2024-09-12 16:13:10|3985.8|3979.8|3984.8|3978.8|3985.8|3979.8|3983.3|3977.3|17
1726157600000|2024-09-12 16:13:20|3984.4|3978.4|3985.8|3979.8|3985.9|3979.9|3984.4|3978.4|6
1726157610000|2024-09-12 16:13:30|3985.9|3979.9|3986.9|3980.9|3986.9|3980.9|3985.4|3979.4|3
1726157620000|2024-09-12 16:13:40|3986.8|3980.8|3984.4|3978.4|3986.8|3980.8|3984.4|3978.4|14
1726157630000|2024-09-12 16:13:50|3983.9|3977.9|3985.3|3979.3|3985.8|3979.8|3983.8|3977.8|11
1726157640000|2024-09-12 16:14:00|3984.5|3978.5|3983.9|3977.9|3984.5|3978.5|3983.8|3977.8|4
1726157650000|2024-09-12 16:14:10|3984.3|3978.3|3986.8|3980.8|3987.3|3981.3|3984.3|3978.3|7
1726157660000|2024-09-12 16:14:20|3986.4|3980.4|3985.8|3979.8|3987.8|3981.8|3984.8|3978.8|41
1726157670000|2024-09-12 16:14:30|3985.4|3979.4|3981.5|3975.5|3985.4|3979.4|3980.5|3974.5|16
1726157680000|2024-09-12 16:14:40|3981.4|3975.4|3980.5|3974.5|3982.5|3976.5|3980.5|3974.5|14
1726157690000|2024-09-12 16:14:50|3980.9|3974.9|3983.9|3977.9|3983.9|3977.9|3980.5|3974.5|12
1726157700000|2024-09-12 16:15:00|3983.8|3977.8|3984.3|3978.3|3984.4|3978.4|3983.4|3977.4|7
1726157710000|2024-09-12 16:15:10|3983.8|3977.8|3979.3|3973.3|3984.4|3978.4|3979.3|3973.3|15
1726157720000|2024-09-12 16:15:20|3978.9|3972.9|3977.4|3971.4|3978.9|3972.9|3976.9|3970.9|10
1726157730000|2024-09-12 16:15:30|3977.9|3971.9|3976.9|3970.9|3978.9|3972.9|3976.9|3970.9|14
1726157740000|2024-09-12 16:15:40|3977.4|3971.4|3973|3967|3977.4|3971.4|3973|3967|48
1726157750000|2024-09-12 16:15:50|3972.4|3966.4|3971.9|3965.9|3972.4|3966.4|3971.3|3965.3|71
1726157760000|2024-09-12 16:16:00|3971.4|3965.4|3972.9|3966.9|3973.8|3967.8|3971.3|3965.3|17
1726157770000|2024-09-12 16:16:10|3973.3|3967.3|3972.8|3966.8|3973.8|3967.8|3972.3|3966.3|3
1726157780000|2024-09-12 16:16:20|3973.3|3967.3|3972.4|3966.4|3973.8|3967.8|3971.3|3965.3|16
1726157790000|2024-09-12 16:16:30|3973.3|3967.3|3970.5|3964.5|3973.3|3967.3|3970.5|3964.5|15
1726157800000|2024-09-12 16:16:40|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3970.3|3964.3|41
1726157810000|2024-09-12 16:16:50|3973.3|3967.3|3970.3|3964.3|3973.8|3967.8|3970.3|3964.3|41
1726157820000|2024-09-12 16:17:00|3971.3|3965.3|3972.9|3966.9|3972.9|3966.9|3970.4|3964.4|16
1726157830000|2024-09-12 16:17:10|3973.4|3967.4|3971.3|3965.3|3973.4|3967.4|3970.8|3964.8|12
1726157840000|2024-09-12 16:17:20|3970.8|3964.8|3970.8|3964.8|3971.8|3965.8|3970.8|3964.8|4
1726157850000|2024-09-12 16:17:30|3972.3|3966.3|3971.8|3965.8|3972.3|3966.3|3971.5|3965.5|4
1726157860000|2024-09-12 16:17:40|3971.3|3965.3|3973|3967|3973.3|3967.3|3971.3|3965.3|17
1726157870000|2024-09-12 16:17:50|3972.8|3966.8|3972.4|3966.4|3973|3967|3972.4|3966.4|1
1726157880000|2024-09-12 16:18:00|3973.2|3967.2|3976|3970|3976|3970|3973.2|3967.2|15
1726157890000|2024-09-12 16:18:10|3975.6|3969.6|3975|3969|3976|3970|3975|3969|7
1726157900000|2024-09-12 16:18:20|3975.4|3969.4|3976.9|3970.9|3977.4|3971.4|3975.4|3969.4|19
1726157910000|2024-09-12 16:18:30|3976.8|3970.8|3975|3969|3976.8|3970.8|3975|3969|1
1726157920000|2024-09-12 16:18:40|3974.9|3968.9|3975.4|3969.4|3976.3|3970.3|3974.9|3968.9|7
1726157930000|2024-09-12 16:18:50|3976|3970|3976|3970|3976.4|3970.4|3975.9|3969.9|4
1726157940000|2024-09-12 16:19:00|3975.6|3969.6|3977.4|3971.4|3978.4|3972.4|3975.4|3969.4|7
1726157950000|2024-09-12 16:19:10|||||||||1
1726157960000|2024-09-12 16:19:20|3979.4|3973.4|3978|3972|3980|3974|3978|3972|33
1726157970000|2024-09-12 16:19:30|3977.4|3971.4|3976|3970|3977.4|3971.4|3975|3969|2
1726157980000|2024-09-12 16:19:40|3975.4|3969.4|3976|3970|3976.9|3970.9|3975.4|3969.4|2
1726157990000|2024-09-12 16:19:50|3975.8|3969.8|3976|3970|3978|3972|3975.8|3969.8|55
1726158000000|2024-09-12 16:20:00|3975.5|3969.5|3975.4|3969.4|3975.5|3969.5|3974.4|3968.4|9
1726158010000|2024-09-12 16:20:10|3975|3969|3975.5|3969.5|3975.5|3969.5|3974.4|3968.4|3
1726158020000|2024-09-12 16:20:20|3975.4|3969.4|3977|3971|3977|3971|3975|3969|4
1726158030000|2024-09-12 16:20:30|3976.4|3970.4|3975.4|3969.4|3976.5|3970.5|3975.4|3969.4|2
1726158040000|2024-09-12 16:20:40|3975.5|3969.5|3978.4|3972.4|3978.9|3972.9|3975.5|3969.5|5
1726158050000|2024-09-12 16:20:50|3978|3972|3977.4|3971.4|3978|3972|3977.4|3971.4|1
1726158060000|2024-09-12 16:21:00|3977|3971|3979.4|3973.4|3979.4|3973.4|3975.8|3969.8|16
1726158070000|2024-09-12 16:21:10|3979|3973|3980.4|3974.4|3980.4|3974.4|3978.9|3972.9|24
1726158080000|2024-09-12 16:21:20|3979.9|3973.9|3974.4|3968.4|3980.4|3974.4|3974.4|3968.4|93
1726158090000|2024-09-12 16:21:30|3975.8|3969.8|3975.4|3969.4|3975.8|3969.8|3974.4|3968.4|3
1726158100000|2024-09-12 16:21:40|3975.3|3969.3|3975.4|3969.4|3975.4|3969.4|3974.4|3968.4|14
1726158110000|2024-09-12 16:21:50|3975.8|3969.8|3974.8|3968.8|3975.9|3969.9|3974.8|3968.8|2
1726158120000|2024-09-12 16:22:00|3974.4|3968.4|3973.5|3967.5|3974.4|3968.4|3972.4|3966.4|21
1726158130000|2024-09-12 16:22:10|3973.9|3967.9|3972.4|3966.4|3974|3968|3972.4|3966.4|5
1726158140000|2024-09-12 16:22:20|3971.9|3965.9|3971.9|3965.9|3972.4|3966.4|3971.9|3965.9|3
1726158150000|2024-09-12 16:22:30|3970.8|3964.8|3971.5|3965.5|3971.5|3965.5|3970.3|3964.3|18
1726158160000|2024-09-12 16:22:40|3970.4|3964.4|3971.4|3965.4|3972.4|3966.4|3970.3|3964.3|18
1726158170000|2024-09-12 16:22:50|3971.3|3965.3|3970.4|3964.4|3971.3|3965.3|3970.4|3964.4|3
1726158180000|2024-09-12 16:23:00|3971.3|3965.3|3972.8|3966.8|3972.8|3966.8|3971.3|3965.3|11
1726158190000|2024-09-12 16:23:10|3972.9|3966.9|3974|3968|3974|3968|3972.9|3966.9|5
1726158200000|2024-09-12 16:23:20|3974.4|3968.4|3973.9|3967.9|3974.9|3968.9|3973.4|3967.4|3
1726158210000|2024-09-12 16:23:30|3974.3|3968.3|3975.8|3969.8|3975.9|3969.9|3974.3|3968.3|4
1726158220000|2024-09-12 16:23:40|3975.9|3969.9|3974|3968|3975.9|3969.9|3973.9|3967.9|7
1726158230000|2024-09-12 16:23:50|3973.9|3967.9|3974|3968|3975.4|3969.4|3973.8|3967.8|6
1726158240000|2024-09-12 16:24:00|3973.9|3967.9|3974|3968|3974.4|3968.4|3973.5|3967.5|5
1726158250000|2024-09-12 16:24:10|3973.9|3967.9|3971.5|3965.5|3973.9|3967.9|3971.5|3965.5|1
1726158260000|2024-09-12 16:24:20|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3971|3965|1
1726158270000|2024-09-12 16:24:30|3971.8|3965.8|3970.8|3964.8|3971.9|3965.9|3970.4|3964.4|8
1726158280000|2024-09-12 16:24:40|3970.4|3964.4|3968.9|3962.9|3970.8|3964.8|3968.5|3962.5|63
1726158290000|2024-09-12 16:24:50|3968.5|3962.5|3970.9|3964.9|3970.9|3964.9|3968.3|3962.3|5
1726158300000|2024-09-12 16:25:00|3970.8|3964.8|3970.8|3964.8|3970.8|3964.8|3969.4|3963.4|3
1726158310000|2024-09-12 16:25:10|3970.9|3964.9|3973.9|3967.9|3973.9|3967.9|3970.9|3964.9|5
1726158320000|2024-09-12 16:25:20|3974.5|3968.5|3973.4|3967.4|3975.3|3969.3|3972.8|3966.8|11
1726158330000|2024-09-12 16:25:30|3973|3967|3972.4|3966.4|3973|3967|3972.4|3966.4|5
1726158340000|2024-09-12 16:25:40|3971.5|3965.5|3971|3965|3971.5|3965.5|3970.9|3964.9|4
1726158350000|2024-09-12 16:25:50|3971.4|3965.4|3971.5|3965.5|3971.5|3965.5|3970.9|3964.9|1
1726158360000|2024-09-12 16:26:00|3972.8|3966.8|3970.4|3964.4|3973|3967|3970.4|3964.4|7
1726158370000|2024-09-12 16:26:10|3970.8|3964.8|3970.9|3964.9|3970.9|3964.9|3970.8|3964.8|3
1726158380000|2024-09-12 16:26:20|3970.8|3964.8|3966.4|3960.4|3970.9|3964.9|3966.4|3960.4|12
1726158390000|2024-09-12 16:26:30|3967.4|3961.4|3969.4|3963.4|3969.4|3963.4|3966.9|3960.9|5
1726158400000|2024-09-12 16:26:40|3968.9|3962.9|3970.4|3964.4|3970.4|3964.4|3968.9|3962.9|6
1726158410000|2024-09-12 16:26:50|3969.8|3963.8|3969.4|3963.4|3969.9|3963.9|3969|3963|7
1726158420000|2024-09-12 16:27:00|3969.8|3963.8|3968.9|3962.9|3970.4|3964.4|3968.4|3962.4|7
1726158430000|2024-09-12 16:27:10|3968.4|3962.4|3968.4|3962.4|3968.9|3962.9|3967.9|3961.9|3
1726158440000|2024-09-12 16:27:20|3968|3962|3967.4|3961.4|3969.4|3963.4|3967|3961|6
1726158450000|2024-09-12 16:27:30|3968|3962|3969.5|3963.5|3969.5|3963.5|3967.5|3961.5|6
1726158460000|2024-09-12 16:27:40|3971.8|3965.8|3975.3|3969.3|3975.7|3969.7|3971.8|3965.8|426
1726158470000|2024-09-12 16:27:50|3974.3|3968.3|3973.3|3967.3|3974.3|3968.3|3972.8|3966.8|12
1726158480000|2024-09-12 16:28:00|3973.7|3967.7|3976.8|3970.8|3976.8|3970.8|3973.7|3967.7|20
1726158490000|2024-09-12 16:28:10|3976.3|3970.3|3977.3|3971.3|3977.3|3971.3|3976.3|3970.3|51
1726158500000|2024-09-12 16:28:20|3977.7|3971.7|3978.8|3972.8|3978.8|3972.8|3977.3|3971.3|11
1726158510000|2024-09-12 16:28:30|3978.3|3972.3|3978.3|3972.3|3978.8|3972.8|3978.3|3972.3|6
1726158520000|2024-09-12 16:28:40|3979.3|3973.3|3980.3|3974.3|3980.3|3974.3|3979.3|3973.3|7
1726158530000|2024-09-12 16:28:50|3979.8|3973.8|3978.8|3972.8|3979.8|3973.8|3978.8|3972.8|4
1726158540000|2024-09-12 16:29:00|3978.3|3972.3|3977.3|3971.3|3979.2|3973.2|3976.7|3970.7|7
1726158550000|2024-09-12 16:29:10|3976.7|3970.7|3976.3|3970.3|3976.7|3970.7|3975.7|3969.7|0
1726158560000|2024-09-12 16:29:20|3975.8|3969.8|3970.7|3964.7|3975.8|3969.8|3970.7|3964.7|30
1726158570000|2024-09-12 16:29:30|3970.3|3964.3|3969.7|3963.7|3970.3|3964.3|3969.7|3963.7|1
1726158580000|2024-09-12 16:29:40|3969.3|3963.3|3968.3|3962.3|3969.3|3963.3|3967.2|3961.2|10
1726158590000|2024-09-12 16:29:50|3968.7|3962.7|3968.8|3962.8|3969.3|3963.3|3968.3|3962.3|8
1726158600000|2024-09-12 16:30:00|3968.7|3962.7|3970.1|3964.1|3970.3|3964.3|3968.7|3962.7|5
1726158610000|2024-09-12 16:30:10|3970.3|3964.3|3969.3|3963.3|3970.7|3964.7|3969.2|3963.2|2
1726158620000|2024-09-12 16:30:20|3969.7|3963.7|3969.3|3963.3|3969.7|3963.7|3968.3|3962.3|3
1726158630000|2024-09-12 16:30:30|3968.8|3962.8|3968.7|3962.7|3969.3|3963.3|3968.3|3962.3|7
1726158640000|2024-09-12 16:30:40|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3966.3|3960.3|12
1726158650000|2024-09-12 16:30:50|3968.7|3962.7|3967.3|3961.3|3968.8|3962.8|3967.3|3961.3|7
1726158660000|2024-09-12 16:31:00|3966.8|3960.8|3964.3|3958.3|3966.8|3960.8|3963.8|3957.8|31
1726158670000|2024-09-12 16:31:10|3963.8|3957.8|3962.3|3956.3|3963.8|3957.8|3962.3|3956.3|32
1726158680000|2024-09-12 16:31:20|3962.4|3956.4|3961.8|3955.8|3963.3|3957.3|3960.3|3954.3|23
1726158690000|2024-09-12 16:31:30|3962.3|3956.3|3963.8|3957.8|3963.8|3957.8|3962.3|3956.3|17
1726158700000|2024-09-12 16:31:40|3964.3|3958.3|3967.3|3961.3|3967.3|3961.3|3963.3|3957.3|26
1726158710000|2024-09-12 16:31:50|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|3967.2|3961.2|5
1726158720000|2024-09-12 16:32:00|3968.2|3962.2|3968.7|3962.7|3969.3|3963.3|3967.7|3961.7|14
1726158730000|2024-09-12 16:32:10|3968.3|3962.3|3970.8|3964.8|3970.8|3964.8|3968.3|3962.3|28
1726158740000|2024-09-12 16:32:20|3971.2|3965.2|3971.5|3965.5|3972.1|3966.1|3971.1|3965.1|9
1726158750000|2024-09-12 16:32:30|3971.9|3965.9|3973.5|3967.5|3973.6|3967.6|3970.7|3964.7|10
1726158760000|2024-09-12 16:32:40|3972.7|3966.7|3969.5|3963.5|3972.7|3966.7|3969.1|3963.1|8
1726158770000|2024-09-12 16:32:50|3969.6|3963.6|3971.1|3965.1|3971.5|3965.5|3969.1|3963.1|5
1726158780000|2024-09-12 16:33:00|3970.7|3964.7|3972.1|3966.1|3972.6|3966.6|3970.1|3964.1|34
1726158790000|2024-09-12 16:33:10|3970.8|3964.8|3970.6|3964.6|3970.8|3964.8|3970.1|3964.1|23
1726158800000|2024-09-12 16:33:20|3971|3965|3971.1|3965.1|3971.1|3965.1|3971|3965|2
1726158810000|2024-09-12 16:33:30|3971|3965|3971.1|3965.1|3971.1|3965.1|3970.1|3964.1|6
1726158820000|2024-09-12 16:33:40|3971.2|3965.2|3974.5|3968.5|3974.5|3968.5|3971.2|3965.2|175
1726158830000|2024-09-12 16:33:50|3974.1|3968.1|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|75
1726158840000|2024-09-12 16:34:00|3973|3967|3973.6|3967.6|3974.5|3968.5|3973|3967|8
1726158850000|2024-09-12 16:34:10|3973.5|3967.5|3973.7|3967.7|3974|3968|3973|3967|52
1726158860000|2024-09-12 16:34:20|3973.6|3967.6|3975.5|3969.5|3975.5|3969.5|3973.6|3967.6|5
1726158870000|2024-09-12 16:34:30|3975.1|3969.1|3974.2|3968.2|3975.5|3969.5|3974.2|3968.2|13
1726158880000|2024-09-12 16:34:40|3973.1|3967.1|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|42
1726158890000|2024-09-12 16:34:50|3972.2|3966.2|3972.7|3966.7|3973.1|3967.1|3972.1|3966.1|16
1726158900000|2024-09-12 16:35:00|3971.5|3965.5|3973.1|3967.1|3973.1|3967.1|3971.1|3965.1|12
1726158910000|2024-09-12 16:35:10|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.1|3966.1|4
1726158920000|2024-09-12 16:35:20|3973|3967|3973.1|3967.1|3973.1|3967.1|3972.1|3966.1|2
1726158930000|2024-09-12 16:35:30|3972.7|3966.7|3973|3967|3973|3967|3972.5|3966.5|24
1726158940000|2024-09-12 16:35:40|3972.9|3966.9|3972.5|3966.5|3973.1|3967.1|3972.5|3966.5|4
1726158950000|2024-09-12 16:35:50|3972.6|3966.6|3972.5|3966.5|3973|3967|3972.5|3966.5|3
1726158960000|2024-09-12 16:36:00|3972.1|3966.1|3973.1|3967.1|3973.1|3967.1|3971|3965|9
1726158970000|2024-09-12 16:36:10|3973.5|3967.5|3974.1|3968.1|3974.6|3968.6|3973.5|3967.5|3
1726158980000|2024-09-12 16:36:20|3973.1|3967.1|3972.1|3966.1|3973.5|3967.5|3972.1|3966.1|22
1726158990000|2024-09-12 16:36:30|3971.3|3965.3|3970.1|3964.1|3971.7|3965.7|3970.1|3964.1|12
1726159000000|2024-09-12 16:36:40|3969.7|3963.7|3972.1|3966.1|3972.1|3966.1|3969.6|3963.6|21
1726159010000|2024-09-12 16:36:50|3971.1|3965.1|3972.5|3966.5|3972.6|3966.6|3970.7|3964.7|7
1726159020000|2024-09-12 16:37:00|3972.6|3966.6|3973.1|3967.1|3973.5|3967.5|3972.1|3966.1|3
1726159030000|2024-09-12 16:37:10|3972.1|3966.1|3973.1|3967.1|3973.5|3967.5|3971.6|3965.6|10
1726159040000|2024-09-12 16:37:20|3972.5|3966.5|3972.5|3966.5|3972.6|3966.6|3972.1|3966.1|15
1726159050000|2024-09-12 16:37:30|3972.6|3966.6|3972.5|3966.5|3973.1|3967.1|3972|3966|15
1726159060000|2024-09-12 16:37:40|3972.1|3966.1|3972.5|3966.5|3972.5|3966.5|3972.1|3966.1|1
1726159070000|2024-09-12 16:37:50|3972.1|3966.1|3970.5|3964.5|3972.1|3966.1|3970.5|3964.5|2
1726159080000|2024-09-12 16:38:00|3970.1|3964.1|3970.5|3964.5|3971|3965|3969.2|3963.2|11
1726159090000|2024-09-12 16:38:10|3970.1|3964.1|3970|3964|3970.1|3964.1|3970|3964|0
1726159100000|2024-09-12 16:38:20|3970.1|3964.1|3969.1|3963.1|3970.9|3964.9|3969.1|3963.1|282
1726159110000|2024-09-12 16:38:30|3969.5|3963.5|3968.1|3962.1|3969.5|3963.5|3968|3962|2
1726159120000|2024-09-12 16:38:40|3968|3962|3964.1|3958.1|3968|3962|3963.7|3957.7|12
1726159130000|2024-09-12 16:38:50|3964.7|3958.7|3965.7|3959.7|3965.7|3959.7|3964.2|3958.2|11
1726159140000|2024-09-12 16:39:00|3966.1|3960.1|3966.5|3960.5|3966.6|3960.6|3966.1|3960.1|2
1726159150000|2024-09-12 16:39:10|3966.6|3960.6|3966.2|3960.2|3967.5|3961.5|3965.6|3959.6|10
1726159160000|2024-09-12 16:39:20|3966.1|3960.1|3965.1|3959.1|3966.6|3960.6|3965.1|3959.1|7
1726159170000|2024-09-12 16:39:30|3966.6|3960.6|3967.1|3961.1|3967.4|3961.4|3966.6|3960.6|10
1726159180000|2024-09-12 16:39:40|3967.2|3961.2|3967.6|3961.6|3967.6|3961.6|3967.2|3961.2|3
1726159190000|2024-09-12 16:39:50|3967.1|3961.1|3966.7|3960.7|3967.5|3961.5|3966.7|3960.7|3
1726159200000|2024-09-12 16:40:00|3966.6|3960.6|3967.6|3961.6|3967.6|3961.6|3966.2|3960.2|7
1726159210000|2024-09-12 16:40:10|3968|3962|3968.7|3962.7|3968.7|3962.7|3968|3962|4
1726159220000|2024-09-12 16:40:20|3970.1|3964.1|3970|3964|3970.1|3964.1|3969.1|3963.1|6
1726159230000|2024-09-12 16:40:30|3969.1|3963.1|3970.1|3964.1|3970.1|3964.1|3969.1|3963.1|6
1726159240000|2024-09-12 16:40:40|3969.6|3963.6|3969|3963|3969.6|3963.6|3968.1|3962.1|11
1726159250000|2024-09-12 16:40:50|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|1
1726159260000|2024-09-12 16:41:00|3969.9|3963.9|3968.1|3962.1|3969.9|3963.9|3968.1|3962.1|5
1726159270000|2024-09-12 16:41:10|3968.5|3962.5|3965|3959|3968.6|3962.6|3964.6|3958.6|15
1726159280000|2024-09-12 16:41:20|3964.2|3958.2|3962.1|3956.1|3964.2|3958.2|3961.2|3955.2|22
1726159290000|2024-09-12 16:41:30|3961.6|3955.6|3963|3957|3963.6|3957.6|3961.6|3955.6|19
1726159300000|2024-09-12 16:41:40|3963.1|3957.1|3965.1|3959.1|3965.1|3959.1|3963|3957|54
1726159310000|2024-09-12 16:41:50|3965.5|3959.5|3964.6|3958.6|3966.1|3960.1|3964.5|3958.5|33
1726159320000|2024-09-12 16:42:00|3964.5|3958.5|3963.7|3957.7|3965.6|3959.6|3963.6|3957.6|7
1726159330000|2024-09-12 16:42:10|3964.1|3958.1|3965.1|3959.1|3965.6|3959.6|3963.7|3957.7|16
1726159340000|2024-09-12 16:42:20|3965.5|3959.5|3967.5|3961.5|3967.6|3961.6|3965.5|3959.5|8
1726159350000|2024-09-12 16:42:30|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|4
1726159360000|2024-09-12 16:42:40|3967.6|3961.6|3966.7|3960.7|3968|3962|3966.1|3960.1|9
1726159370000|2024-09-12 16:42:50|3966.1|3960.1|3966.1|3960.1|3967.1|3961.1|3966.1|3960.1|47
1726159380000|2024-09-12 16:43:00|3965.7|3959.7|3964.1|3958.1|3965.7|3959.7|3963.1|3957.1|16
1726159390000|2024-09-12 16:43:10|3964.5|3958.5|3964.7|3958.7|3965.1|3959.1|3964.5|3958.5|3
1726159400000|2024-09-12 16:43:20|3965.1|3959.1|3964.7|3958.7|3965.1|3959.1|3964.1|3958.1|18
1726159410000|2024-09-12 16:43:30|3964.6|3958.6|3966.1|3960.1|3966.6|3960.6|3964.5|3958.5|7
1726159420000|2024-09-12 16:43:40|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|2
1726159430000|2024-09-12 16:43:50|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.5|3959.5|5
1726159440000|2024-09-12 16:44:00|3966|3960|3965|3959|3966.1|3960.1|3965|3959|61
1726159450000|2024-09-12 16:44:10|3965.1|3959.1|3966.5|3960.5|3966.5|3960.5|3965|3959|5
1726159460000|2024-09-12 16:44:20|3967|3961|3966.6|3960.6|3967.5|3961.5|3966.6|3960.6|2
1726159470000|2024-09-12 16:44:30|3967.1|3961.1|3968|3962|3968|3962|3967|3961|0
1726159480000|2024-09-12 16:44:40|3967.9|3961.9|3968.5|3962.5|3969.1|3963.1|3967.9|3961.9|4
1726159490000|2024-09-12 16:44:50|3968.1|3962.1|3966.5|3960.5|3968.5|3962.5|3966.3|3960.3|21
1726159500000|2024-09-12 16:45:00|3967|3961|3966.5|3960.5|3967|3961|3966.1|3960.1|21
1726159510000|2024-09-12 16:45:10|3967.1|3961.1|3968.5|3962.5|3968.5|3962.5|3966.9|3960.9|20
1726159520000|2024-09-12 16:45:20|3968.1|3962.1|3970.1|3964.1|3970.1|3964.1|3968.1|3962.1|4
1726159530000|2024-09-12 16:45:30|3971.1|3965.1|3971.5|3965.5|3972|3966|3970.5|3964.5|22
1726159540000|2024-09-12 16:45:40|3972|3966|3970.6|3964.6|3972|3966|3970.1|3964.1|7
1726159550000|2024-09-12 16:45:50|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3970.1|3964.1|4
1726159560000|2024-09-12 16:46:00|3971|3965|3972|3966|3972.1|3966.1|3970|3964|12
1726159570000|2024-09-12 16:46:10|3972.1|3966.1|3971.5|3965.5|3972.1|3966.1|3971.1|3965.1|8
1726159580000|2024-09-12 16:46:20|3972|3966|3970.6|3964.6|3972|3966|3970.1|3964.1|40
1726159590000|2024-09-12 16:46:30|3971.1|3965.1|3967.5|3961.5|3972|3966|3967.5|3961.5|30
1726159600000|2024-09-12 16:46:40|3967.1|3961.1|3968.5|3962.5|3968.5|3962.5|3966.6|3960.6|14
1726159610000|2024-09-12 16:46:50|3968.1|3962.1|3968.1|3962.1|3968.5|3962.5|3967.7|3961.7|1
1726159620000|2024-09-12 16:47:00|3967.7|3961.7|3969.1|3963.1|3969.1|3963.1|3967.7|3961.7|3
1726159630000|2024-09-12 16:47:10|3969.2|3963.2|3969|3963|3969.2|3963.2|3968.5|3962.5|7
1726159640000|2024-09-12 16:47:20|3968.6|3962.6|3968.1|3962.1|3968.6|3962.6|3968|3962|1
1726159650000|2024-09-12 16:47:30|3967|3961|3968|3962|3969.1|3963.1|3967|3961|66
1726159660000|2024-09-12 16:47:40|3967.6|3961.6|3969|3963|3969.5|3963.5|3967.6|3961.6|16
1726159670000|2024-09-12 16:47:50|3970|3964|3970|3964|3970|3964|3969.1|3963.1|8
1726159680000|2024-09-12 16:48:00|3970.1|3964.1|3969.5|3963.5|3970.1|3964.1|3969.1|3963.1|12
1726159690000|2024-09-12 16:48:10|3969.6|3963.6|3968.5|3962.5|3969.6|3963.6|3968.1|3962.1|10
1726159700000|2024-09-12 16:48:20|3968.1|3962.1|3967.6|3961.6|3968.5|3962.5|3967.1|3961.1|15
1726159710000|2024-09-12 16:48:30|3968|3962|3966.1|3960.1|3968|3962|3966|3960|8
1726159720000|2024-09-12 16:48:40|3965.5|3959.5|3965.7|3959.7|3967.1|3961.1|3965.5|3959.5|4
1726159730000|2024-09-12 16:48:50|3965.6|3959.6|3964.5|3958.5|3965.6|3959.6|3963|3957|43
1726159740000|2024-09-12 16:49:00|3965|3959|3967.5|3961.5|3967.5|3961.5|3965|3959|12
1726159750000|2024-09-12 16:49:10|3968|3962|3969.6|3963.6|3970.1|3964.1|3968|3962|15
1726159760000|2024-09-12 16:49:20|3969.7|3963.7|3969.1|3963.1|3969.7|3963.7|3969|3963|0
1726159770000|2024-09-12 16:49:30|3969|3963|3969.1|3963.1|3969.1|3963.1|3968.6|3962.6|4
1726159780000|2024-09-12 16:49:40|3969.6|3963.6|3972.5|3966.5|3972.6|3966.6|3969.6|3963.6|19
1726159790000|2024-09-12 16:49:50|3972.1|3966.1|3972.5|3966.5|3973|3967|3971.1|3965.1|6
1726159800000|2024-09-12 16:50:00|3972.1|3966.1|3969.5|3963.5|3972.1|3966.1|3968.1|3962.1|25
1726159810000|2024-09-12 16:50:10|3970.1|3964.1|3972.6|3966.6|3972.6|3966.6|3969.6|3963.6|9
1726159820000|2024-09-12 16:50:20|3972.5|3966.5|3973.6|3967.6|3974.1|3968.1|3972.1|3966.1|15
1726159830000|2024-09-12 16:50:30|3973.2|3967.2|3974|3968|3974|3968|3973|3967|3
1726159840000|2024-09-12 16:50:40|3973.5|3967.5|3974.1|3968.1|3975.1|3969.1|3973.1|3967.1|13
1726159850000|2024-09-12 16:50:50|3974|3968|3974.6|3968.6|3974.6|3968.6|3973.2|3967.2|5
1726159860000|2024-09-12 16:51:00|3974.1|3968.1|3972.1|3966.1|3974.1|3968.1|3972.1|3966.1|7
1726159870000|2024-09-12 16:51:10|3972|3966|3973.1|3967.1|3973.5|3967.5|3971.1|3965.1|21
1726159880000|2024-09-12 16:51:20|3972.5|3966.5|3972.5|3966.5|3974.1|3968.1|3972.1|3966.1|8
1726159890000|2024-09-12 16:51:30|||||||||3
1726159900000|2024-09-12 16:51:40|3972.1|3966.1|3972|3966|3972.1|3966.1|3971.1|3965.1|6
1726159910000|2024-09-12 16:51:50|3972.1|3966.1|3971.5|3965.5|3972.1|3966.1|3971.5|3965.5|0
1726159920000|2024-09-12 16:52:00|3971.1|3965.1|3972.6|3966.6|3972.6|3966.6|3969.6|3963.6|15
1726159930000|2024-09-12 16:52:10|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|22
1726159940000|2024-09-12 16:52:20|3972.1|3966.1|3972.6|3966.6|3973.1|3967.1|3972.1|3966.1|14
1726159950000|2024-09-12 16:52:30|3972.7|3966.7|3975.6|3969.6|3976|3970|3972.6|3966.6|6
1726159960000|2024-09-12 16:52:40|3975.1|3969.1|3977.1|3971.1|3977.1|3971.1|3975.1|3969.1|6
1726159970000|2024-09-12 16:52:50|3977|3971|3978.1|3972.1|3978.6|3972.6|3977|3971|20
1726159980000|2024-09-12 16:53:00|3978.8|3972.8|3977|3971|3978.8|3972.8|3977|3971|28
1726159990000|2024-09-12 16:53:10|3977.5|3971.5|3974.1|3968.1|3977.5|3971.5|3974.1|3968.1|20
1726160000000|2024-09-12 16:53:20|3974|3968|3974.1|3968.1|3975.1|3969.1|3973.1|3967.1|44
1726160010000|2024-09-12 16:53:30|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974|3968|4
1726160020000|2024-09-12 16:53:40|3974.1|3968.1|3974.1|3968.1|3974.5|3968.5|3974|3968|22
1726160030000|2024-09-12 16:53:50|3974|3968|3976.5|3970.5|3976.5|3970.5|3974|3968|11
1726160040000|2024-09-12 16:54:00|3977|3971|3980.1|3974.1|3981|3975|3977|3971|15
1726160050000|2024-09-12 16:54:10|3980|3974|3981|3975|3981|3975|3979.1|3973.1|6
1726160060000|2024-09-12 16:54:20|3980.6|3974.6|3980.5|3974.5|3981.4|3975.4|3980.5|3974.5|33
1726160070000|2024-09-12 16:54:30|3980.9|3974.9|3980.5|3974.5|3981.1|3975.1|3980.5|3974.5|3
1726160080000|2024-09-12 16:54:40|3980.1|3974.1|3979.5|3973.5|3980.1|3974.1|3979.2|3973.2|12
1726160090000|2024-09-12 16:54:50|3980.1|3974.1|3983.1|3977.1|3983.1|3977.1|3980.1|3974.1|24
1726160100000|2024-09-12 16:55:00|3985|3979|3984|3978|3985.1|3979.1|3983.1|3977.1|34
1726160110000|2024-09-12 16:55:10|3983.6|3977.6|3982.1|3976.1|3984|3978|3982.1|3976.1|18
1726160120000|2024-09-12 16:55:20|3982|3976|3980.9|3974.9|3982|3976|3980.1|3974.1|5
1726160130000|2024-09-12 16:55:30|3981|3975|3980.5|3974.5|3981.1|3975.1|3980|3974|8
1726160140000|2024-09-12 16:55:40|3980.9|3974.9|3980|3974|3980.9|3974.9|3980|3974|3
1726160160000|2024-09-12 16:56:00|3981|3975|3982.5|3976.5|3983.1|3977.1|3981|3975|15
1726160170000|2024-09-12 16:56:10|3982.1|3976.1|3982.5|3976.5|3983|3977|3982.1|3976.1|45
1726160180000|2024-09-12 16:56:20|3983.1|3977.1|3983|3977|3983.1|3977.1|3982.1|3976.1|9
1726160190000|2024-09-12 16:56:30|3982.1|3976.1|3983.5|3977.5|3983.6|3977.6|3982.1|3976.1|8
1726160200000|2024-09-12 16:56:40|3984|3978|3983.5|3977.5|3984|3978|3983.1|3977.1|27
1726160210000|2024-09-12 16:56:50|3984|3978|3982.1|3976.1|3984|3978|3982.1|3976.1|16
1726160220000|2024-09-12 16:57:00|3982|3976|3981.5|3975.5|3982.1|3976.1|3981.5|3975.5|19
1726160230000|2024-09-12 16:57:10|3980.5|3974.5|3982.5|3976.5|3982.5|3976.5|3980.5|3974.5|2
1726160240000|2024-09-12 16:57:20|3982.1|3976.1|3980.5|3974.5|3982.1|3976.1|3980|3974|43
1726160250000|2024-09-12 16:57:30|3981|3975|3980.5|3974.5|3981.5|3975.5|3980|3974|7
1726160260000|2024-09-12 16:57:40|3981.5|3975.5|3982.5|3976.5|3983|3977|3981.5|3975.5|4
1726160270000|2024-09-12 16:57:50|3982|3976|3980|3974|3982.1|3976.1|3980|3974|25
1726160280000|2024-09-12 16:58:00|3980.5|3974.5|3980.1|3974.1|3981.5|3975.5|3980.1|3974.1|50
1726160290000|2024-09-12 16:58:10|3980.5|3974.5|3980|3974|3980.5|3974.5|3980|3974|61
1726160300000|2024-09-12 16:58:20|3978.6|3972.6|3978.3|3972.3|3978.6|3972.6|3976.7|3970.7|71
1726160310000|2024-09-12 16:58:30|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|16
1726160320000|2024-09-12 16:58:40|3978.6|3972.6|3977.5|3971.5|3978.6|3972.6|3977.1|3971.1|5
1726160330000|2024-09-12 16:58:50|3977.1|3971.1|3977.5|3971.5|3977.5|3971.5|3977|3971|7
1726160340000|2024-09-12 16:59:00|3978.3|3972.3|3977.6|3971.6|3978.5|3972.5|3977.6|3971.6|8
1726160350000|2024-09-12 16:59:10|3978|3972|3978|3972|3978|3972|3978|3972|10
1726160360000|2024-09-12 16:59:20|3977.6|3971.6|3977.5|3971.5|3978|3972|3977|3971|20
1726160370000|2024-09-12 16:59:30|3977.9|3971.9|3978.1|3972.1|3979|3973|3977|3971|9
1726160380000|2024-09-12 16:59:40|3978|3972|3978.1|3972.1|3978.5|3972.5|3977.1|3971.1|10
1726160390000|2024-09-12 16:59:50|3978|3972|3977|3971|3978|3972|3977|3971|6
1726160400000|2024-09-12 17:00:00|3977.5|3971.5|3976|3970|3977.5|3971.5|3975.5|3969.5|7
1726160410000|2024-09-12 17:00:10|3975.6|3969.6|3978|3972|3978|3972|3975.5|3969.5|10
1726160420000|2024-09-12 17:00:20|3977.6|3971.6|3979|3973|3980|3974|3977.5|3971.5|8
1726160430000|2024-09-12 17:00:30|3978.2|3972.2|3978.5|3972.5|3978.5|3972.5|3978.1|3972.1|11
1726160440000|2024-09-12 17:00:40|3978.6|3972.6|3979|3973|3979|3973|3978|3972|1
1726160450000|2024-09-12 17:00:50|3978|3972|3978.5|3972.5|3978.5|3972.5|3978|3972|13
1726160460000|2024-09-12 17:01:00|3978.1|3972.1|3979.5|3973.5|3979.6|3973.6|3978|3972|7
1726160470000|2024-09-12 17:01:10|3979.1|3973.1|3978.2|3972.2|3980|3974|3978.2|3972.2|13
1726160480000|2024-09-12 17:01:20|3978|3972|3978.5|3972.5|3979|3973|3978|3972|11
1726160490000|2024-09-12 17:01:30|3979|3973|3979.1|3973.1|3979.5|3973.5|3979|3973|9
1726160500000|2024-09-12 17:01:40|3979.5|3973.5|3980.5|3974.5|3980.6|3974.6|3979.1|3973.1|13
1726160510000|2024-09-12 17:01:50|3980.1|3974.1|3979.7|3973.7|3980.1|3974.1|3979.7|3973.7|5
1726160520000|2024-09-12 17:02:00|3979.6|3973.6|3981.5|3975.5|3981.5|3975.5|3979.1|3973.1|17
1726160530000|2024-09-12 17:02:10|3981.7|3975.7|3983.1|3977.1|3983.5|3977.5|3981.1|3975.1|4
1726160540000|2024-09-12 17:02:20|3983|3977|3984.1|3978.1|3984.5|3978.5|3982.1|3976.1|48
1726160550000|2024-09-12 17:02:30|3984|3978|3983.5|3977.5|3984.1|3978.1|3983|3977|14
1726160560000|2024-09-12 17:02:40|3983.1|3977.1|3983|3977|3984|3978|3983|3977|3
1726160570000|2024-09-12 17:02:50|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3
1726160580000|2024-09-12 17:03:00|3983.1|3977.1|3984.5|3978.5|3984.5|3978.5|3982.5|3976.5|19
1726160590000|2024-09-12 17:03:10|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|1
1726160600000|2024-09-12 17:03:20|3983.5|3977.5|3984.5|3978.5|3984.5|3978.5|3983.1|3977.1|16
1726160610000|2024-09-12 17:03:30|3984.1|3978.1|3985.1|3979.1|3985.1|3979.1|3984.1|3978.1|6
1726160620000|2024-09-12 17:03:40|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|2
1726160630000|2024-09-12 17:03:50|3984.4|3978.4|3984.5|3978.5|3985|3979|3984.1|3978.1|11
1726160640000|2024-09-12 17:04:00|3985|3979|3987.5|3981.5|3987.5|3981.5|3985|3979|11
1726160650000|2024-09-12 17:04:10|3988.5|3982.5|3987.9|3981.9|3988.5|3982.5|3987.5|3981.5|81
1726160660000|2024-09-12 17:04:20|3986.8|3980.8|3987.8|3981.8|3988.8|3982.8|3986.8|3980.8|70
1726160670000|2024-09-12 17:04:30|3987.7|3981.7|3986.8|3980.8|3987.9|3981.9|3986.8|3980.8|21
1726160680000|2024-09-12 17:04:40|3986.9|3980.9|3986.8|3980.8|3986.9|3980.9|3986.3|3980.3|7
1726160690000|2024-09-12 17:04:50|3986.4|3980.4|3984.4|3978.4|3986.4|3980.4|3983.9|3977.9|9
1726160700000|2024-09-12 17:05:00|3984.3|3978.3|3984.8|3978.8|3984.8|3978.8|3983.8|3977.8|5
1726160710000|2024-09-12 17:05:10|3985.8|3979.8|3987.8|3981.8|3987.8|3981.8|3985.8|3979.8|9
1726160720000|2024-09-12 17:05:20|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|5
1726160730000|2024-09-12 17:05:30|3987.7|3981.7|3986.9|3980.9|3987.9|3981.9|3986.3|3980.3|22
1726160740000|2024-09-12 17:05:40|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3985.4|3979.4|8
1726160750000|2024-09-12 17:05:50|3986.8|3980.8|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|1
1726160760000|2024-09-12 17:06:00|3987.4|3981.4|3987.8|3981.8|3987.8|3981.8|3987.4|3981.4|1
1726160770000|2024-09-12 17:06:10|3987.9|3981.9|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|9
1726160780000|2024-09-12 17:06:20|3987.8|3981.8|3987.3|3981.3|3987.8|3981.8|3987.3|3981.3|0
1726160790000|2024-09-12 17:06:30|3986.9|3980.9|3988.8|3982.8|3988.9|3982.9|3986.9|3980.9|3
1726160800000|2024-09-12 17:06:40|3988.7|3982.7|3986.8|3980.8|3988.7|3982.7|3986.3|3980.3|85
1726160810000|2024-09-12 17:06:50|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3986.3|3980.3|1
1726160820000|2024-09-12 17:07:00|3987.2|3981.2|3990.8|3984.8|3990.8|3984.8|3987.2|3981.2|41
1726160830000|2024-09-12 17:07:10|3990.9|3984.9|3992.3|3986.3|3992.8|3986.8|3990.9|3984.9|15
1726160840000|2024-09-12 17:07:20|3991.9|3985.9|3993.3|3987.3|3993.3|3987.3|3991.8|3985.8|14
1726160850000|2024-09-12 17:07:30|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3992.8|3986.8|5
1726160860000|2024-09-12 17:07:40|3992.9|3986.9|3991.8|3985.8|3992.9|3986.9|3991.8|3985.8|8
1726160870000|2024-09-12 17:07:50|3992.2|3986.2|3991.3|3985.3|3992.3|3986.3|3991.3|3985.3|5
1726160880000|2024-09-12 17:08:00|3990.9|3984.9|3991.8|3985.8|3991.8|3985.8|3990.8|3984.8|16
1726160890000|2024-09-12 17:08:10|3992.6|3986.6|3992.8|3986.8|3992.9|3986.9|3992.6|3986.6|4
1726160900000|2024-09-12 17:08:20|||||||||3
1726160910000|2024-09-12 17:08:30|3992.3|3986.3|3991.9|3985.9|3992.3|3986.3|3991.9|3985.9|22
1726160920000|2024-09-12 17:08:40|3991.8|3985.8|3993.8|3987.8|3995.6|3989.6|3991.8|3985.8|60
1726160930000|2024-09-12 17:08:50|3994.3|3988.3|3993.2|3987.2|3994.3|3988.3|3992.7|3986.7|8
1726160940000|2024-09-12 17:09:00|3993.6|3987.6|3991.7|3985.7|3993.7|3987.7|3991.6|3985.6|6
1726160950000|2024-09-12 17:09:10|3991.3|3985.3|3990.1|3984.1|3991.3|3985.3|3989.7|3983.7|9
1726160960000|2024-09-12 17:09:20|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|1
1726160970000|2024-09-12 17:09:30|3991.1|3985.1|3989.2|3983.2|3991.1|3985.1|3989.2|3983.2|10
1726160980000|2024-09-12 17:09:40|3989.1|3983.1|3988.7|3982.7|3990.1|3984.1|3988.7|3982.7|9
1726160990000|2024-09-12 17:09:50|3989.7|3983.7|3989.1|3983.1|3989.7|3983.7|3988.7|3982.7|26
1726161000000|2024-09-12 17:10:00|3988.7|3982.7|3985.8|3979.8|3989.1|3983.1|3985.7|3979.7|43
1726161010000|2024-09-12 17:10:10|3985.7|3979.7|3987.2|3981.2|3987.6|3981.6|3985.7|3979.7|3
1726161020000|2024-09-12 17:10:20|3987.6|3981.6|3986.7|3980.7|3987.6|3981.6|3986.7|3980.7|9
1726161030000|2024-09-12 17:10:30|3985.7|3979.7|3983.7|3977.7|3985.7|3979.7|3983.7|3977.7|7
1726161040000|2024-09-12 17:10:40|3984.1|3978.1|3982.9|3976.9|3984.7|3978.7|3982.9|3976.9|12
1726161050000|2024-09-12 17:10:50|3982.7|3976.7|3982.1|3976.1|3983.7|3977.7|3981.7|3975.7|12
1726161060000|2024-09-12 17:11:00|3982.3|3976.3|3984.2|3978.2|3984.2|3978.2|3982.3|3976.3|8
1726161070000|2024-09-12 17:11:10|3984.1|3978.1|3982.3|3976.3|3984.2|3978.2|3982.3|3976.3|4
1726161080000|2024-09-12 17:11:20|3983.2|3977.2|3982.7|3976.7|3983.3|3977.3|3982.3|3976.3|9
1726161090000|2024-09-12 17:11:30|3982.6|3976.6|3984.2|3978.2|3984.3|3978.3|3982.6|3976.6|7
1726161100000|2024-09-12 17:11:40|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.7|3977.7|1
1726161110000|2024-09-12 17:11:50|3984.7|3978.7|3985.2|3979.2|3985.3|3979.3|3984.7|3978.7|60
1726161120000|2024-09-12 17:12:00|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|2
1726161130000|2024-09-12 17:12:10|3984.7|3978.7|3985.2|3979.2|3985.3|3979.3|3984.7|3978.7|1
1726161140000|2024-09-12 17:12:20|3984.8|3978.8|3985.8|3979.8|3986.2|3980.2|3984.8|3978.8|1
1726161150000|2024-09-12 17:12:30|3985.2|3979.2|3984.3|3978.3|3985.2|3979.2|3984.3|3978.3|55
1726161160000|2024-09-12 17:12:40|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.8|3977.8|4
1726161170000|2024-09-12 17:12:50|3983.8|3977.8|3981.9|3975.9|3983.9|3977.9|3981.9|3975.9|123
1726161180000|2024-09-12 17:13:00|3982.9|3976.9|3983.8|3977.8|3983.8|3977.8|3982.9|3976.9|12
1726161190000|2024-09-12 17:13:10|3984.3|3978.3|3985.8|3979.8|3985.8|3979.8|3983.9|3977.9|8
1726161200000|2024-09-12 17:13:20|3985.9|3979.9|3986.3|3980.3|3986.3|3980.3|3985.9|3979.9|1
1726161210000|2024-09-12 17:13:30|3986.8|3980.8|3988.3|3982.3|3988.3|3982.3|3986.8|3980.8|266
1726161220000|2024-09-12 17:13:40|3988.4|3982.4|3988.3|3982.3|3988.4|3982.4|3988.3|3982.3|2
1726161230000|2024-09-12 17:13:50|3987.8|3981.8|3987.3|3981.3|3987.9|3981.9|3987.3|3981.3|9
1726161240000|2024-09-12 17:14:00|3986.9|3980.9|3987.3|3981.3|3987.3|3981.3|3986.3|3980.3|4
1726161250000|2024-09-12 17:14:10|3987.2|3981.2|3985.8|3979.8|3987.7|3981.7|3984.9|3978.9|11
1726161260000|2024-09-12 17:14:20|3985.7|3979.7|3985.3|3979.3|3985.7|3979.7|3985.3|3979.3|6
1726161270000|2024-09-12 17:14:30|3985.8|3979.8|3987.8|3981.8|3987.8|3981.8|3985.8|3979.8|9
1726161280000|2024-09-12 17:14:40|3987.7|3981.7|3988.3|3982.3|3988.9|3982.9|3987.3|3981.3|18
1726161290000|2024-09-12 17:14:50|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.3|3982.3|8
1726161300000|2024-09-12 17:15:00|3988.9|3982.9|3990.3|3984.3|3990.8|3984.8|3988.9|3982.9|8
1726161310000|2024-09-12 17:15:10|3989.8|3983.8|3990.3|3984.3|3990.9|3984.9|3989.8|3983.8|9
1726161320000|2024-09-12 17:15:20|3990.8|3984.8|3991.4|3985.4|3991.8|3985.8|3989.9|3983.9|13
1726161330000|2024-09-12 17:15:30|3991.3|3985.3|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|3
1726161340000|2024-09-12 17:15:40|3991.7|3985.7|3991.9|3985.9|3991.9|3985.9|3991.7|3985.7|32
1726161350000|2024-09-12 17:15:50|3992.3|3986.3|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|5
1726161360000|2024-09-12 17:16:00|3991.8|3985.8|3990.9|3984.9|3991.8|3985.8|3990.8|3984.8|3
1726161370000|2024-09-12 17:16:10|3991.8|3985.8|3992.3|3986.3|3992.3|3986.3|3991.8|3985.8|1
1726161380000|2024-09-12 17:16:20|3992.2|3986.2|3991.8|3985.8|3992.8|3986.8|3991.8|3985.8|11
1726161390000|2024-09-12 17:16:30|3991|3985|3992.9|3986.9|3992.9|3986.9|3991|3985|43
1726161400000|2024-09-12 17:16:40|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3992.9|3986.9|3
1726161410000|2024-09-12 17:16:50|3993.4|3987.4|3992.8|3986.8|3993.9|3987.9|3992.8|3986.8|13
1726161420000|2024-09-12 17:17:00|3992.7|3986.7|3992.8|3986.8|3992.8|3986.8|3991.8|3985.8|6
1726161430000|2024-09-12 17:17:10|3992.9|3986.9|3992.8|3986.8|3992.9|3986.9|3992.8|3986.8|2
1726161440000|2024-09-12 17:17:20|||||||||2
1726161450000|2024-09-12 17:17:30|3992.3|3986.3|3989.3|3983.3|3992.3|3986.3|3989.3|3983.3|7
1726161460000|2024-09-12 17:17:40|3988.9|3982.9|3988.3|3982.3|3989.4|3983.4|3988.3|3982.3|2
1726161470000|2024-09-12 17:17:50|3987.9|3981.9|3989.3|3983.3|3989.4|3983.4|3987.4|3981.4|11
1726161480000|2024-09-12 17:18:00|3989.4|3983.4|3989.9|3983.9|3989.9|3983.9|3989|3983|5
1726161490000|2024-09-12 17:18:10|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|1
1726161500000|2024-09-12 17:18:20|3990.5|3984.5|3990.3|3984.3|3990.9|3984.9|3990.3|3984.3|10
1726161510000|2024-09-12 17:18:30|3990.4|3984.4|3990.4|3984.4|3990.9|3984.9|3989.9|3983.9|6
1726161520000|2024-09-12 17:18:40|3990|3984|3989.5|3983.5|3990|3984|3989.5|3983.5|0
1726161530000|2024-09-12 17:18:50|3989|3983|3989.5|3983.5|3989.5|3983.5|3989|3983|1
1726161540000|2024-09-12 17:19:00|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1726161550000|2024-09-12 17:19:10|||||||||3
1726161560000|2024-09-12 17:19:20|3989.5|3983.5|3990.4|3984.4|3990.9|3984.9|3989.5|3983.5|10
1726161570000|2024-09-12 17:19:30|3990.3|3984.3|3989.4|3983.4|3990.4|3984.4|3989.4|3983.4|2
1726161580000|2024-09-12 17:19:40|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.4|3983.4|3
1726161590000|2024-09-12 17:19:50|3989.9|3983.9|3989.8|3983.8|3990.4|3984.4|3989.8|3983.8|5
1726161600000|2024-09-12 17:20:00|3990.4|3984.4|3990.3|3984.3|3990.4|3984.4|3989.8|3983.8|11
1726161610000|2024-09-12 17:20:10|3989.9|3983.9|3988.9|3982.9|3989.9|3983.9|3988.9|3982.9|10
1726161620000|2024-09-12 17:20:20|3988.8|3982.8|3987.9|3981.9|3988.8|3982.8|3987.9|3981.9|1
1726161630000|2024-09-12 17:20:30|3988.3|3982.3|3988.9|3982.9|3988.9|3982.9|3987.8|3981.8|7
1726161640000|2024-09-12 17:20:40|3988.3|3982.3|3986.9|3980.9|3988.9|3982.9|3986.9|3980.9|28
1726161650000|2024-09-12 17:20:50|3987.4|3981.4|3987.1|3981.1|3987.9|3981.9|3986.1|3980.1|116
1726161660000|2024-09-12 17:21:00|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|10
1726161670000|2024-09-12 17:21:10|3985.1|3979.1|3986.1|3980.1|3986.1|3980.1|3985.1|3979.1|12
1726161680000|2024-09-12 17:21:20|3985.5|3979.5|3987.1|3981.1|3987.5|3981.5|3985.5|3979.5|14
1726161690000|2024-09-12 17:21:30|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1726161700000|2024-09-12 17:21:40|3987.1|3981.1|3986.1|3980.1|3987.1|3981.1|3986.1|3980.1|4
1726161710000|2024-09-12 17:21:50|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|0
1726161720000|2024-09-12 17:22:00|||||||||1
1726161730000|2024-09-12 17:22:10|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|1
1726161740000|2024-09-12 17:22:20|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|0
1726161750000|2024-09-12 17:22:30|3986.2|3980.2|3985.1|3979.1|3986.2|3980.2|3985.1|3979.1|4
1726161760000|2024-09-12 17:22:40|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|34
1726161770000|2024-09-12 17:22:50|3986.2|3980.2|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|4
1726161780000|2024-09-12 17:23:00|3986.1|3980.1|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|8
1726161790000|2024-09-12 17:23:10|3985|3979|3984.1|3978.1|3985|3979|3984.1|3978.1|87
1726161800000|2024-09-12 17:23:20|3985|3979|3985.1|3979.1|3985.1|3979.1|3985|3979|5
1726161810000|2024-09-12 17:23:30|||||||||2
1726161820000|2024-09-12 17:23:40|3985.2|3979.2|3985.1|3979.1|3985.2|3979.2|3985.1|3979.1|0
1726161830000|2024-09-12 17:23:50|3985.2|3979.2|3985.1|3979.1|3985.2|3979.2|3984.1|3978.1|4
1726161840000|2024-09-12 17:24:00|3985.2|3979.2|3985.1|3979.1|3985.2|3979.2|3985.1|3979.1|4
1726161850000|2024-09-12 17:24:10|3985.2|3979.2|3984.6|3978.6|3985.2|3979.2|3984.6|3978.6|6
1726161860000|2024-09-12 17:24:20|3985|3979|3985|3979|3985|3979|3985|3979|5
1726161870000|2024-09-12 17:24:30|3985.2|3979.2|3985.1|3979.1|3985.2|3979.2|3985.1|3979.1|0
1726161880000|2024-09-12 17:24:40|3985.5|3979.5|3986.1|3980.1|3986.1|3980.1|3985.1|3979.1|8
1726161890000|2024-09-12 17:24:50|3985.1|3979.1|3985.1|3979.1|3985.2|3979.2|3984.7|3978.7|25
1726161900000|2024-09-12 17:25:00|3985|3979|3985.1|3979.1|3985.1|3979.1|3984.1|3978.1|9
1726161910000|2024-09-12 17:25:10|3984.5|3978.5|3984.7|3978.7|3985.1|3979.1|3984.1|3978.1|11
1726161920000|2024-09-12 17:25:20|3984.5|3978.5|3983.3|3977.3|3985.1|3979.1|3983.3|3977.3|21
1726161930000|2024-09-12 17:25:30|3983|3977|3983.1|3977.1|3983.1|3977.1|3983|3977|7
1726161940000|2024-09-12 17:25:40|3983|3977|3981.3|3975.3|3983|3977|3981.3|3975.3|104
1726161950000|2024-09-12 17:25:50|||||||||3
1726161960000|2024-09-12 17:26:00|3982.3|3976.3|3982.2|3976.2|3982.7|3976.7|3981.8|3975.8|13
1726161970000|2024-09-12 17:26:10|3982.7|3976.7|3983.1|3977.1|3983.2|3977.2|3982.1|3976.1|12
1726161980000|2024-09-12 17:26:20|3982.7|3976.7|3982.1|3976.1|3983.2|3977.2|3982.1|3976.1|8
1726161990000|2024-09-12 17:26:30|3982.2|3976.2|3982.1|3976.1|3982.2|3976.2|3982.1|3976.1|0
1726162000000|2024-09-12 17:26:40|3982.2|3976.2|3982.7|3976.7|3982.7|3976.7|3982.1|3976.1|25
1726162010000|2024-09-12 17:26:50|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.1|3976.1|4
1726162020000|2024-09-12 17:27:00|3982.2|3976.2|3983.1|3977.1|3983.1|3977.1|3982.2|3976.2|3
1726162030000|2024-09-12 17:27:10|3983.2|3977.2|3982.2|3976.2|3983.6|3977.6|3982.2|3976.2|12
1726162040000|2024-09-12 17:27:20|3982.6|3976.6|3981.1|3975.1|3982.7|3976.7|3981.1|3975.1|14
1726162050000|2024-09-12 17:27:30|3980.7|3974.7|3981.1|3975.1|3981.1|3975.1|3980.7|3974.7|0
1726162060000|2024-09-12 17:27:40|3980.7|3974.7|3981.1|3975.1|3981.1|3975.1|3980.7|3974.7|1
1726162070000|2024-09-12 17:27:50|3981.2|3975.2|3981.1|3975.1|3981.2|3975.2|3981.1|3975.1|2
1726162080000|2024-09-12 17:28:00|3981.2|3975.2|3983|3977|3983.7|3977.7|3981.1|3975.1|34
1726162090000|2024-09-12 17:28:10|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3982.6|3976.6|2
1726162100000|2024-09-12 17:28:20|3982.5|3976.5|3982.6|3976.6|3982.6|3976.6|3982.5|3976.5|2
1726162110000|2024-09-12 17:28:30|3982.5|3976.5|3982.5|3976.5|3982.6|3976.6|3982.1|3976.1|0
1726162120000|2024-09-12 17:28:40|3982.6|3976.6|3983|3977|3983|3977|3982.1|3976.1|0
1726162130000|2024-09-12 17:28:50|3982.6|3976.6|3983|3977|3983|3977|3982.6|3976.6|3
1726162140000|2024-09-12 17:29:00|3982.6|3976.6|3983|3977|3983|3977|3982.5|3976.5|3
1726162160000|2024-09-12 17:29:20|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|1
1726162170000|2024-09-12 17:29:30|3983|3977|3983|3977|3983|3977|3983|3977|0
1726162180000|2024-09-12 17:29:40|3982.9|3976.9|3981.5|3975.5|3982.9|3976.9|3981.5|3975.5|10
1726162190000|2024-09-12 17:29:50|3981.1|3975.1|3981.1|3975.1|3982|3976|3981.1|3975.1|7
1726162200000|2024-09-12 17:30:00|3980.2|3974.2|3981|3975|3981.2|3975.2|3980|3974|94
1726162210000|2024-09-12 17:30:10|3981.1|3975.1|3978.6|3972.6|3981.1|3975.1|3978.6|3972.6|26
1726162220000|2024-09-12 17:30:20|3978.5|3972.5|3981.1|3975.1|3982.1|3976.1|3978.5|3972.5|16
1726162230000|2024-09-12 17:30:30|3980.7|3974.7|3980.5|3974.5|3981.1|3975.1|3980.5|3974.5|2
1726162240000|2024-09-12 17:30:40|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|0
1726162250000|2024-09-12 17:30:50|3980.5|3974.5|3981.6|3975.6|3982.5|3976.5|3980.5|3974.5|43
1726162260000|2024-09-12 17:31:00|3981.5|3975.5|3982.1|3976.1|3982.1|3976.1|3981.1|3975.1|4
1726162270000|2024-09-12 17:31:10|3983.1|3977.1|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|6
1726162280000|2024-09-12 17:31:20|3982.2|3976.2|3982.1|3976.1|3982.2|3976.2|3982.1|3976.1|0
1726162290000|2024-09-12 17:31:30|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|1
1726162300000|2024-09-12 17:31:40|3983|3977|3983.1|3977.1|3984.6|3978.6|3982.8|3976.8|4
1726162310000|2024-09-12 17:31:50|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.1|3977.1|2
1726162320000|2024-09-12 17:32:00|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|1
1726162330000|2024-09-12 17:32:10|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.6|3977.6|7
1726162340000|2024-09-12 17:32:20|3983.7|3977.7|3985.1|3979.1|3985.1|3979.1|3983.2|3977.2|19
1726162350000|2024-09-12 17:32:30|3985|3979|3984|3978|3986|3980|3984|3978|25
1726162360000|2024-09-12 17:32:40|3984.1|3978.1|3984|3978|3984.5|3978.5|3984|3978|1
1726162370000|2024-09-12 17:32:50|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984|3978|14
1726162380000|2024-09-12 17:33:00|3983.6|3977.6|3984.1|3978.1|3984.5|3978.5|3983.1|3977.1|10
1726162390000|2024-09-12 17:33:10|3984.5|3978.5|3984.1|3978.1|3984.5|3978.5|3984.1|3978.1|1
1726162400000|2024-09-12 17:33:20|3984.5|3978.5|3985|3979|3985|3979|3984.1|3978.1|1
1726162410000|2024-09-12 17:33:30|3984.6|3978.6|3984.6|3978.6|3985|3979|3984.2|3978.2|3
1726162430000|2024-09-12 17:33:50|3984.2|3978.2|3983.6|3977.6|3984.2|3978.2|3983.6|3977.6|4
1726162440000|2024-09-12 17:34:00|3983.2|3977.2|3983.6|3977.6|3984|3978|3983.2|3977.2|2
1726162450000|2024-09-12 17:34:10|3983.1|3977.1|3984.1|3978.1|3984.2|3978.2|3983.1|3977.1|1
1726162460000|2024-09-12 17:34:20|3984.6|3978.6|3982.7|3976.7|3984.6|3978.6|3982.7|3976.7|5
1726162470000|2024-09-12 17:34:30|3983.1|3977.1|3983.2|3977.2|3983.2|3977.2|3983.1|3977.1|0
1726162480000|2024-09-12 17:34:40|3983.1|3977.1|3983.2|3977.2|3983.2|3977.2|3983.1|3977.1|1
1726162490000|2024-09-12 17:34:50|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|4
1726162500000|2024-09-12 17:35:00|3983.7|3977.7|3983.6|3977.6|3983.7|3977.7|3983.2|3977.2|5
1726162510000|2024-09-12 17:35:10|3983.7|3977.7|3984.2|3978.2|3984.2|3978.2|3983.3|3977.3|3
1726162520000|2024-09-12 17:35:20|3984.1|3978.1|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|1
1726162530000|2024-09-12 17:35:30|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|5
1726162540000|2024-09-12 17:35:40|3983.1|3977.1|3983.2|3977.2|3983.2|3977.2|3983.1|3977.1|3
1726162550000|2024-09-12 17:35:50|3983.1|3977.1|3985.1|3979.1|3985.1|3979.1|3983.1|3977.1|20
1726162560000|2024-09-12 17:36:00|3984.7|3978.7|3986.2|3980.2|3986.2|3980.2|3984.6|3978.6|19
1726162570000|2024-09-12 17:36:10|3986.5|3980.5|3987.1|3981.1|3988.1|3982.1|3986.5|3980.5|6
1726162580000|2024-09-12 17:36:20|3986.7|3980.7|3986.7|3980.7|3987.1|3981.1|3986.6|3980.6|5
1726162590000|2024-09-12 17:36:30|3987.1|3981.1|3986.7|3980.7|3987.1|3981.1|3986.7|3980.7|0
1726162600000|2024-09-12 17:36:40|3986.6|3980.6|3987.2|3981.2|3987.2|3981.2|3986.6|3980.6|40
1726162610000|2024-09-12 17:36:50|3987.1|3981.1|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|3
1726162620000|2024-09-12 17:37:00|3988|3982|3988.2|3982.2|3988.2|3982.2|3987.6|3981.6|25
1726162630000|2024-09-12 17:37:10|3989.6|3983.6|3989.6|3983.6|3989.7|3983.7|3989.2|3983.2|4
1726162640000|2024-09-12 17:37:20|3989.2|3983.2|3989|3983|3989.2|3983.2|3989|3983|3
1726162650000|2024-09-12 17:37:30|3989.1|3983.1|3989.2|3983.2|3989.2|3983.2|3989.1|3983.1|2
1726162660000|2024-09-12 17:37:40|3988.7|3982.7|3988.2|3982.2|3989.1|3983.1|3988.2|3982.2|6
1726162670000|2024-09-12 17:37:50|3988.6|3982.6|3988.2|3982.2|3988.6|3982.6|3988.2|3982.2|1
1726162680000|2024-09-12 17:38:00|3987.7|3981.7|3987.6|3981.6|3987.7|3981.7|3987.6|3981.6|6
1726162690000|2024-09-12 17:38:10|3987.2|3981.2|3987.7|3981.7|3988.1|3982.1|3986.7|3980.7|44
1726162700000|2024-09-12 17:38:20|3987.2|3981.2|3988.6|3982.6|3989.1|3983.1|3987.2|3981.2|17
1726162710000|2024-09-12 17:38:30|3988.7|3982.7|3989.1|3983.1|3989.1|3983.1|3988.2|3982.2|6
1726162720000|2024-09-12 17:38:40|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3989.2|3983.2|4
1726162730000|2024-09-12 17:38:50|3989.7|3983.7|3989.1|3983.1|3989.7|3983.7|3989.1|3983.1|0
1726162740000|2024-09-12 17:39:00|3989.2|3983.2|3990.7|3984.7|3990.7|3984.7|3989.2|3983.2|14
1726162750000|2024-09-12 17:39:10|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.6|3984.6|1
1726162760000|2024-09-12 17:39:20|3991.1|3985.1|3990.6|3984.6|3991.2|3985.2|3990.6|3984.6|1
1726162770000|2024-09-12 17:39:30|3990.7|3984.7|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|1
1726162780000|2024-09-12 17:39:40|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3990.7|3984.7|9
1726162790000|2024-09-12 17:39:50|3991.2|3985.2|3991.6|3985.6|3991.7|3985.7|3991.2|3985.2|4
1726162800000|2024-09-12 17:40:00|3991.7|3985.7|3991.2|3985.2|3992.6|3986.6|3991.2|3985.2|19
1726162810000|2024-09-12 17:40:10|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3990.2|3984.2|4
1726162820000|2024-09-12 17:40:20|3990.7|3984.7|3990.2|3984.2|3990.7|3984.7|3990.2|3984.2|7
1726162830000|2024-09-12 17:40:30|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3990.7|3984.7|7
1726162840000|2024-09-12 17:40:40|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|0
1726162850000|2024-09-12 17:40:50|3990.7|3984.7|3990.2|3984.2|3991.1|3985.1|3990.2|3984.2|8
1726162860000|2024-09-12 17:41:00|3989.2|3983.2|3990.2|3984.2|3990.2|3984.2|3989.2|3983.2|17
1726162870000|2024-09-12 17:41:10|3990.1|3984.1|3990.2|3984.2|3990.2|3984.2|3990.1|3984.1|4
1726162880000|2024-09-12 17:41:20|3989.6|3983.6|3990.2|3984.2|3990.2|3984.2|3989.6|3983.6|61
1726162890000|2024-09-12 17:41:30|3991.1|3985.1|3992.2|3986.2|3992.2|3986.2|3991.1|3985.1|8
1726162900000|2024-09-12 17:41:40|3991.6|3985.6|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|16
1726162910000|2024-09-12 17:41:50|3991.2|3985.2|3991.2|3985.2|3991.6|3985.6|3991|3985|3
1726162920000|2024-09-12 17:42:00|3991.6|3985.6|3991.2|3985.2|3992.1|3986.1|3991.2|3985.2|16
1726162930000|2024-09-12 17:42:10|3991.6|3985.6|3992.2|3986.2|3992.2|3986.2|3991.2|3985.2|15
1726162940000|2024-09-12 17:42:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726162950000|2024-09-12 17:42:30|||||||||4
1726162960000|2024-09-12 17:42:40|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|8
1726162970000|2024-09-12 17:42:50|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|25
1726162980000|2024-09-12 17:43:00|3988.8|3982.8|3988.3|3982.3|3989.2|3983.2|3988.3|3982.3|105
1726162990000|2024-09-12 17:43:10|||||||||1
1726163000000|2024-09-12 17:43:20|3987.8|3981.8|3988.3|3982.3|3988.3|3982.3|3987.3|3981.3|13
1726163010000|2024-09-12 17:43:30|||||||||4
1726163020000|2024-09-12 17:43:40|||||||||5
1726163030000|2024-09-12 17:43:50|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|4
1726163040000|2024-09-12 17:44:00|||||||||2
1726163050000|2024-09-12 17:44:10|3990.2|3984.2|3989.3|3983.3|3990.3|3984.3|3989.3|3983.3|21
1726163060000|2024-09-12 17:44:20|||||||||1
1726163070000|2024-09-12 17:44:30|3988.4|3982.4|3987.3|3981.3|3988.4|3982.4|3987.3|3981.3|117
1726163080000|2024-09-12 17:44:40|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|30
1726163090000|2024-09-12 17:44:50|||||||||15
1726163100000|2024-09-12 17:45:00|||||||||9
1726163110000|2024-09-12 17:45:10|3985.5|3979.5|3986.4|3980.4|3986.4|3980.4|3985.5|3979.5|20
1726163120000|2024-09-12 17:45:20|3985.9|3979.9|3985.3|3979.3|3985.9|3979.9|3985.3|3979.3|15
1726163130000|2024-09-12 17:45:30|3984.9|3978.9|3984.4|3978.4|3984.9|3978.9|3983.9|3977.9|15
1726163140000|2024-09-12 17:45:40|3985.3|3979.3|3984.4|3978.4|3985.3|3979.3|3984.4|3978.4|16
1726163150000|2024-09-12 17:45:50|3984.5|3978.5|3985|3979|3985.4|3979.4|3984.5|3978.5|7
1726163160000|2024-09-12 17:46:00|3985.4|3979.4|3986.4|3980.4|3986.5|3980.5|3985.4|3979.4|5
1726163170000|2024-09-12 17:46:10|3986.5|3980.5|3986.5|3980.5|3987.4|3981.4|3986.5|3980.5|1
1726163180000|2024-09-12 17:46:20|3986.9|3980.9|3986.5|3980.5|3986.9|3980.9|3986.5|3980.5|7
1726163190000|2024-09-12 17:46:30|3987|3981|3986.9|3980.9|3987|3981|3986.9|3980.9|1
1726163200000|2024-09-12 17:46:40|3986.5|3980.5|3986.9|3980.9|3987.5|3981.5|3986.5|3980.5|6
1726163210000|2024-09-12 17:46:50|3987|3981|3987|3981|3987.5|3981.5|3986.9|3980.9|0
1726163220000|2024-09-12 17:47:00|3986.9|3980.9|3986.5|3980.5|3986.9|3980.9|3986.5|3980.5|1
1726163230000|2024-09-12 17:47:10|3987|3981|3986.9|3980.9|3987|3981|3986.5|3980.5|13
1726163240000|2024-09-12 17:47:20|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|1
1726163250000|2024-09-12 17:47:30|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|10
1726163260000|2024-09-12 17:47:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3986.5|3980.5|7
1726163270000|2024-09-12 17:47:50|3987.4|3981.4|3988.3|3982.3|3988.3|3982.3|3987.3|3981.3|27
1726163280000|2024-09-12 17:48:00|3987.8|3981.8|3988.3|3982.3|3988.3|3982.3|3987.8|3981.8|23
1726163290000|2024-09-12 17:48:10|3988.8|3982.8|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|6
1726163300000|2024-09-12 17:48:20|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|0
1726163310000|2024-09-12 17:48:30|||||||||5
1726163320000|2024-09-12 17:48:40|3987.8|3981.8|3989.3|3983.3|3990.3|3984.3|3987.8|3981.8|28
1726163330000|2024-09-12 17:48:50|3988.4|3982.4|3989.3|3983.3|3989.3|3983.3|3988.4|3982.4|8
1726163340000|2024-09-12 17:49:00|3990.3|3984.3|3988.8|3982.8|3990.3|3984.3|3988.8|3982.8|18
1726163350000|2024-09-12 17:49:10|3988.3|3982.3|3987.8|3981.8|3988.8|3982.8|3987.3|3981.3|11
1726163360000|2024-09-12 17:49:20|3987.9|3981.9|3987.8|3981.8|3988.3|3982.3|3987.3|3981.3|68
1726163370000|2024-09-12 17:49:30|3987.9|3981.9|3988.3|3982.3|3988.4|3982.4|3987.9|3981.9|0
1726163380000|2024-09-12 17:49:40|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.3|3982.3|16
1726163390000|2024-09-12 17:49:50|3988.3|3982.3|3988.8|3982.8|3988.8|3982.8|3988.3|3982.3|3
1726163400000|2024-09-12 17:50:00|3988.9|3982.9|3987.9|3981.9|3989.3|3983.3|3987.9|3981.9|2
1726163410000|2024-09-12 17:50:10|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.5|3981.5|75
1726163420000|2024-09-12 17:50:20|3988.3|3982.3|3986.3|3980.3|3988.3|3982.3|3986.3|3980.3|8
1726163430000|2024-09-12 17:50:30|||||||||7
1726163440000|2024-09-12 17:50:40|||||||||7
1726163460000|2024-09-12 17:51:00|3985.8|3979.8|3983.8|3977.8|3985.8|3979.8|3983.4|3977.4|19
1726163470000|2024-09-12 17:51:10|3984.3|3978.3|3984.8|3978.8|3984.8|3978.8|3983.8|3977.8|16
1726163480000|2024-09-12 17:51:20|3984.3|3978.3|3984.8|3978.8|3985.3|3979.3|3984.3|3978.3|15
1726163490000|2024-09-12 17:51:30|3984.9|3978.9|3983.8|3977.8|3985.3|3979.3|3983.8|3977.8|34
1726163500000|2024-09-12 17:51:40|3984.3|3978.3|3982.8|3976.8|3984.3|3978.3|3981.9|3975.9|12
1726163510000|2024-09-12 17:51:50|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|5
1726163520000|2024-09-12 17:52:00|3982.8|3976.8|3983.8|3977.8|3983.8|3977.8|3982.8|3976.8|8
1726163530000|2024-09-12 17:52:10|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.8|3977.8|3
1726163540000|2024-09-12 17:52:20|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|1
1726163550000|2024-09-12 17:52:30|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3983.3|3977.3|11
1726163560000|2024-09-12 17:52:40|||||||||7
1726163570000|2024-09-12 17:52:50|3983.3|3977.3|3982.3|3976.3|3983.3|3977.3|3982.3|3976.3|5
1726163580000|2024-09-12 17:53:00|3982.8|3976.8|3981.3|3975.3|3982.8|3976.8|3981.3|3975.3|73
1726163590000|2024-09-12 17:53:10|3982.3|3976.3|3983.3|3977.3|3983.3|3977.3|3982.3|3976.3|13
1726163600000|2024-09-12 17:53:20|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|0
1726163610000|2024-09-12 17:53:30|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|23
1726163620000|2024-09-12 17:53:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|4
1726163630000|2024-09-12 17:53:50|3980.8|3974.8|3982.3|3976.3|3982.3|3976.3|3980.8|3974.8|16
1726163640000|2024-09-12 17:54:00|3983.3|3977.3|3984.3|3978.3|3984.3|3978.3|3982.8|3976.8|11
1726163650000|2024-09-12 17:54:10|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|5
1726163660000|2024-09-12 17:54:20|3983.4|3977.4|3981.8|3975.8|3983.8|3977.8|3981.3|3975.3|20
1726163680000|2024-09-12 17:54:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|6
1726163690000|2024-09-12 17:54:50|3982.2|3976.2|3981.3|3975.3|3982.2|3976.2|3981.3|3975.3|21
1726163700000|2024-09-12 17:55:00|3980.8|3974.8|3980.3|3974.3|3980.8|3974.8|3980.3|3974.3|2
1726163710000|2024-09-12 17:55:10|||||||||7
1726163720000|2024-09-12 17:55:20|3979.3|3973.3|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|39
1726163740000|2024-09-12 17:55:40|3978.8|3972.8|3977.8|3971.8|3978.8|3972.8|3977.8|3971.8|16
1726163750000|2024-09-12 17:55:50|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3977.8|3971.8|1
1726163760000|2024-09-12 17:56:00|3977.8|3971.8|3978.3|3972.3|3978.3|3972.3|3977.8|3971.8|8
1726163770000|2024-09-12 17:56:10|3976.5|3970.5|3975|3969|3976.5|3970.5|3975|3969|13
1726163780000|2024-09-12 17:56:20|3974.8|3968.8|3976.3|3970.3|3976.3|3970.3|3974.3|3968.3|87
1726163790000|2024-09-12 17:56:30|3976.8|3970.8|3977.3|3971.3|3977.3|3971.3|3976.8|3970.8|122
1726163800000|2024-09-12 17:56:40|3979.3|3973.3|3979.8|3973.8|3980.3|3974.3|3979.3|3973.3|18
1726163810000|2024-09-12 17:56:50|3979.3|3973.3|3981.3|3975.3|3981.3|3975.3|3979.3|3973.3|23
1726163820000|2024-09-12 17:57:00|||||||||3
1726163830000|2024-09-12 17:57:10|3981.7|3975.7|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|9
1726163840000|2024-09-12 17:57:20|3980.7|3974.7|3980.3|3974.3|3980.7|3974.7|3980.3|3974.3|36
1726163850000|2024-09-12 17:57:30|3980.8|3974.8|3980.3|3974.3|3981.3|3975.3|3980.3|3974.3|23
1726163860000|2024-09-12 17:57:40|3980.8|3974.8|3981.3|3975.3|3981.3|3975.3|3980.8|3974.8|3
1726163870000|2024-09-12 17:57:50|3982.3|3976.3|3983.3|3977.3|3983.3|3977.3|3982.3|3976.3|14
1726163880000|2024-09-12 17:58:00|3984.3|3978.3|3982.3|3976.3|3984.3|3978.3|3982.3|3976.3|6
1726163890000|2024-09-12 17:58:10|||||||||6
1726163900000|2024-09-12 17:58:20|3983.3|3977.3|3982.4|3976.4|3983.3|3977.3|3982.4|3976.4|6
1726163910000|2024-09-12 17:58:30|3982.3|3976.3|3982.8|3976.8|3983.3|3977.3|3982.3|3976.3|4
1726163920000|2024-09-12 17:58:40|3982.3|3976.3|3982.8|3976.8|3983.2|3977.2|3982.3|3976.3|11
1726163930000|2024-09-12 17:58:50|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|6
1726163940000|2024-09-12 17:59:00|3983.3|3977.3|3983.8|3977.8|3984.3|3978.3|3983.3|3977.3|11
1726163950000|2024-09-12 17:59:10|3984.3|3978.3|3984.8|3978.8|3985.2|3979.2|3984.3|3978.3|6
1726163970000|2024-09-12 17:59:30|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.3|3977.3|9
1726163990000|2024-09-12 17:59:50|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.3|3977.3|10
1726164000000|2024-09-12 18:00:00|3983.9|3977.9|3984.8|3978.8|3984.8|3978.8|3983.4|3977.4|8
1726164010000|2024-09-12 18:00:10|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3985.3|3979.3|2
1726164020000|2024-09-12 18:00:20|3984.8|3978.8|3983.8|3977.8|3984.8|3978.8|3983.8|3977.8|14
1726164030000|2024-09-12 18:00:30|3984.2|3978.2|3984.3|3978.3|3984.3|3978.3|3984.2|3978.2|1
1726164040000|2024-09-12 18:00:40|3985.3|3979.3|3983.3|3977.3|3985.3|3979.3|3983.3|3977.3|29
1726164050000|2024-09-12 18:00:50|3982.5|3976.5|3982.8|3976.8|3983.3|3977.3|3982.3|3976.3|15
1726164060000|2024-09-12 18:01:00|3983.3|3977.3|3983.3|3977.3|3984.2|3978.2|3983.3|3977.3|10
1726164070000|2024-09-12 18:01:10|||||||||7
1726164080000|2024-09-12 18:01:20|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|6
1726164090000|2024-09-12 18:01:30|3981.4|3975.4|3981.3|3975.3|3981.4|3975.4|3981.3|3975.3|2
1726164100000|2024-09-12 18:01:40|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|27
1726164110000|2024-09-12 18:01:50|3981.8|3975.8|3982.3|3976.3|3982.8|3976.8|3981.8|3975.8|27
1726164120000|2024-09-12 18:02:00|||||||||5
1726164130000|2024-09-12 18:02:10|||||||||3
1726164140000|2024-09-12 18:02:20|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|2
1726164150000|2024-09-12 18:02:30|3981.8|3975.8|3982.8|3976.8|3982.8|3976.8|3981.8|3975.8|14
1726164160000|2024-09-12 18:02:40|3981.5|3975.5|3981.4|3975.4|3981.5|3975.5|3981.3|3975.3|43
1726164170000|2024-09-12 18:02:50|||||||||4
1726164180000|2024-09-12 18:03:00|3977.5|3971.5|3979.9|3973.9|3979.9|3973.9|3977.5|3971.5|17
1726164190000|2024-09-12 18:03:10|3980.3|3974.3|3980.4|3974.4|3980.8|3974.8|3979.8|3973.8|6
1726164200000|2024-09-12 18:03:20|3980.8|3974.8|3981|3975|3981.3|3975.3|3980.4|3974.4|2
1726164210000|2024-09-12 18:03:30|3981.4|3975.4|3981|3975|3981.4|3975.4|3980.9|3974.9|0
1726164220000|2024-09-12 18:03:40|3981.4|3975.4|3980.9|3974.9|3981.4|3975.4|3980.9|3974.9|5
1726164230000|2024-09-12 18:03:50|3981|3975|3979|3973|3981.4|3975.4|3978.5|3972.5|100
1726164240000|2024-09-12 18:04:00|3978.5|3972.5|3979.5|3973.5|3980|3974|3978.5|3972.5|24
1726164250000|2024-09-12 18:04:10|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|80
1726164260000|2024-09-12 18:04:20|3979.5|3973.5|3979.4|3973.4|3979.5|3973.5|3979.4|3973.4|0
1726164270000|2024-09-12 18:04:30|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|9
1726164280000|2024-09-12 18:04:40|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|0
1726164290000|2024-09-12 18:04:50|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|2
1726164300000|2024-09-12 18:05:00|||||||||6
1726164310000|2024-09-12 18:05:10|3980.8|3974.8|3980.8|3974.8|3981.3|3975.3|3980.3|3974.3|11
1726164320000|2024-09-12 18:05:20|3980.3|3974.3|3981.3|3975.3|3981.3|3975.3|3980.3|3974.3|21
1726164340000|2024-09-12 18:05:40|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|28
1726164350000|2024-09-12 18:05:50|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.3|3974.3|9
1726164360000|2024-09-12 18:06:00|3980.3|3974.3|3979.9|3973.9|3980.4|3974.4|3979.9|3973.9|9
1726164370000|2024-09-12 18:06:10|3980.3|3974.3|3979.9|3973.9|3980.3|3974.3|3979.9|3973.9|12
1726164380000|2024-09-12 18:06:20|3980.3|3974.3|3980.5|3974.5|3980.5|3974.5|3980.3|3974.3|3
1726164390000|2024-09-12 18:06:30|3980.9|3974.9|3983.4|3977.4|3983.4|3977.4|3980.9|3974.9|126
1726164400000|2024-09-12 18:06:40|3983.3|3977.3|3983.3|3977.3|3983.4|3977.4|3982.5|3976.5|28
1726164410000|2024-09-12 18:06:50|3984.7|3978.7|3985.3|3979.3|3985.3|3979.3|3984.7|3978.7|48
1726164420000|2024-09-12 18:07:00|||||||||3
1726164440000|2024-09-12 18:07:20|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|7
1726164450000|2024-09-12 18:07:30|3983.8|3977.8|3983.8|3977.8|3984.3|3978.3|3983.4|3977.4|18
1726164460000|2024-09-12 18:07:40|3983.9|3977.9|3983.9|3977.9|3984.3|3978.3|3983.4|3977.4|2
1726164470000|2024-09-12 18:07:50|3984.3|3978.3|3984.4|3978.4|3984.4|3978.4|3984.3|3978.3|1
1726164480000|2024-09-12 18:08:00|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.4|3978.4|22
1726164490000|2024-09-12 18:08:10|3985.4|3979.4|3984.5|3978.5|3985.5|3979.5|3984.5|3978.5|11
1726164500000|2024-09-12 18:08:20|3984.4|3978.4|3985|3979|3985.5|3979.5|3984.4|3978.4|12
1726164510000|2024-09-12 18:08:30|3985.4|3979.4|3985|3979|3985.4|3979.4|3985|3979|0
1726164520000|2024-09-12 18:08:40|3984.9|3978.9|3984.5|3978.5|3985.4|3979.4|3984.5|3978.5|1
1726164530000|2024-09-12 18:08:50|3985|3979|3988.4|3982.4|3988.4|3982.4|3985|3979|10
1726164540000|2024-09-12 18:09:00|3987.4|3981.4|3986.9|3980.9|3987.4|3981.4|3986.9|3980.9|7
1726164550000|2024-09-12 18:09:10|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|7
1726164560000|2024-09-12 18:09:20|3986.9|3980.9|3986.4|3980.4|3987.4|3981.4|3985.9|3979.9|16
1726164570000|2024-09-12 18:09:30|3985.9|3979.9|3985.4|3979.4|3986.4|3980.4|3985.4|3979.4|2
1726164580000|2024-09-12 18:09:40|3984.4|3978.4|3984.4|3978.4|3984.9|3978.9|3984.4|3978.4|5
1726164590000|2024-09-12 18:09:50|3984.9|3978.9|3984.4|3978.4|3984.9|3978.9|3983.9|3977.9|15
1726164600000|2024-09-12 18:10:00|3984.5|3978.5|3985.5|3979.5|3985.5|3979.5|3984.5|3978.5|11
1726164610000|2024-09-12 18:10:10|3986.4|3980.4|3983.5|3977.5|3986.4|3980.4|3983.5|3977.5|103
1726164620000|2024-09-12 18:10:20|||||||||66
1726164630000|2024-09-12 18:10:30|3982.5|3976.5|3982.4|3976.4|3982.5|3976.5|3981.4|3975.4|123
1726164640000|2024-09-12 18:10:40|3981.6|3975.6|3982.5|3976.5|3982.5|3976.5|3981.6|3975.6|6
1726164650000|2024-09-12 18:10:50|3982.6|3976.6|3984.4|3978.4|3984.4|3978.4|3982.6|3976.6|16
1726164660000|2024-09-12 18:11:00|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3982.6|3976.6|15
1726164670000|2024-09-12 18:11:10|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|8
1726164680000|2024-09-12 18:11:20|3983|3977|3983.4|3977.4|3983.4|3977.4|3982.9|3976.9|23
1726164690000|2024-09-12 18:11:30|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|2
1726164700000|2024-09-12 18:11:40|3983.4|3977.4|3985.5|3979.5|3985.5|3979.5|3982.9|3976.9|23
1726164710000|2024-09-12 18:11:50|3985.4|3979.4|3983.5|3977.5|3985.5|3979.5|3983.5|3977.5|22
1726164720000|2024-09-12 18:12:00|3983|3977|3983.4|3977.4|3983.5|3977.5|3983|3977|13
1726164730000|2024-09-12 18:12:10|3983.5|3977.5|3983.4|3977.4|3983.5|3977.5|3983.4|3977.4|32
1726164740000|2024-09-12 18:12:20|3982.5|3976.5|3983.4|3977.4|3983.4|3977.4|3982.5|3976.5|48
1726164750000|2024-09-12 18:12:30|||||||||26
1726164760000|2024-09-12 18:12:40|3982.5|3976.5|3982.9|3976.9|3983.4|3977.4|3982.5|3976.5|70
1726164770000|2024-09-12 18:12:50|3983.4|3977.4|3982.9|3976.9|3983.4|3977.4|3982.9|3976.9|10
1726164780000|2024-09-12 18:13:00|3981.9|3975.9|3984.4|3978.4|3985.4|3979.4|3980.4|3974.4|67
1726164790000|2024-09-12 18:13:10|3984.5|3978.5|3987.4|3981.4|3988.4|3982.4|3984.4|3978.4|77
1726164800000|2024-09-12 18:13:20|3986.9|3980.9|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|16
1726164810000|2024-09-12 18:13:30|3985.4|3979.4|3986.4|3980.4|3986.5|3980.5|3985.4|3979.4|52
1726164820000|2024-09-12 18:13:40|||||||||9
1726164830000|2024-09-12 18:13:50|3985.9|3979.9|3985.5|3979.5|3986.4|3980.4|3985.5|3979.5|30
1726164840000|2024-09-12 18:14:00|3985.4|3979.4|3984.9|3978.9|3985.4|3979.4|3984.4|3978.4|58
1726164850000|2024-09-12 18:14:10|3985.4|3979.4|3983.5|3977.5|3985.5|3979.5|3983.4|3977.4|100
1726164860000|2024-09-12 18:14:20|3984.4|3978.4|3983.5|3977.5|3984.9|3978.9|3983.5|3977.5|66
1726164870000|2024-09-12 18:14:30|3983.9|3977.9|3985.4|3979.4|3985.4|3979.4|3983.4|3977.4|275
1726164880000|2024-09-12 18:14:40|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.4|3978.4|142
1726164890000|2024-09-12 18:14:50|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3983.4|3977.4|157
1726164900000|2024-09-12 18:15:00|3984.5|3978.5|3986.4|3980.4|3986.4|3980.4|3984.4|3978.4|69
1726164910000|2024-09-12 18:15:10|3985.4|3979.4|3986.4|3980.4|3986.8|3980.8|3985.4|3979.4|55
1726164920000|2024-09-12 18:15:20|3986.3|3980.3|3985.4|3979.4|3986.3|3980.3|3985.4|3979.4|10
1726164930000|2024-09-12 18:15:30|3985.2|3979.2|3985.3|3979.3|3985.3|3979.3|3985.2|3979.2|0
1726164940000|2024-09-12 18:15:40|3986.2|3980.2|3986.3|3980.3|3986.4|3980.4|3986.2|3980.2|21
1726164950000|2024-09-12 18:15:50|3986.2|3980.2|3984.2|3978.2|3986.2|3980.2|3983.3|3977.3|65
1726164960000|2024-09-12 18:16:00|3983.8|3977.8|3985.2|3979.2|3985.3|3979.3|3983.8|3977.8|37
1726164970000|2024-09-12 18:16:10|3985.3|3979.3|3984.3|3978.3|3985.4|3979.4|3984.3|3978.3|19
1726164980000|2024-09-12 18:16:20|3984.4|3978.4|3984.3|3978.3|3984.4|3978.4|3983.8|3977.8|221
1726164990000|2024-09-12 18:16:30|3984.4|3978.4|3984.3|3978.3|3984.4|3978.4|3983.9|3977.9|2
1726165000000|2024-09-12 18:16:40|3983.9|3977.9|3983.9|3977.9|3984.4|3978.4|3983.8|3977.8|58
1726165010000|2024-09-12 18:16:50|3983.8|3977.8|3984.4|3978.4|3984.4|3978.4|3983.8|3977.8|39
1726165020000|2024-09-12 18:17:00|3983.8|3977.8|3983.9|3977.9|3983.9|3977.9|3983.8|3977.8|11
1726165030000|2024-09-12 18:17:10|3983.8|3977.8|3983.4|3977.4|3983.8|3977.8|3983.4|3977.4|27
1726165040000|2024-09-12 18:17:20|3984.3|3978.3|3985.3|3979.3|3985.3|3979.3|3984.2|3978.2|3
1726165050000|2024-09-12 18:17:30|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1726165060000|2024-09-12 18:17:40|3985.3|3979.3|3987.3|3981.3|3987.3|3981.3|3985.3|3979.3|32
1726165070000|2024-09-12 18:17:50|3987.8|3981.8|3989.2|3983.2|3989.2|3983.2|3987.8|3981.8|26
1726165080000|2024-09-12 18:18:00|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.2|3983.2|154
1726165090000|2024-09-12 18:18:10|3989.4|3983.4|3990.2|3984.2|3990.3|3984.3|3989.4|3983.4|25
1726165100000|2024-09-12 18:18:20|3990.7|3984.7|3990.2|3984.2|3991.2|3985.2|3990.2|3984.2|13
1726165110000|2024-09-12 18:18:30|3990.1|3984.1|3990.1|3984.1|3990.4|3984.4|3990.1|3984.1|29
1726165120000|2024-09-12 18:18:40|||||||||15
1726165130000|2024-09-12 18:18:50|3990.2|3984.2|3991.1|3985.1|3991.5|3985.5|3990|3984|88
1726165140000|2024-09-12 18:19:00|3990.7|3984.7|3991.1|3985.1|3991.1|3985.1|3990.7|3984.7|17
1726165150000|2024-09-12 18:19:10|3990.7|3984.7|3990.7|3984.7|3991.1|3985.1|3990.5|3984.5|7
1726165160000|2024-09-12 18:19:20|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3990.1|3984.1|6
1726165170000|2024-09-12 18:19:30|3990.7|3984.7|3990.5|3984.5|3990.7|3984.7|3990.1|3984.1|44
1726165180000|2024-09-12 18:19:40|3990.1|3984.1|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|2
1726165190000|2024-09-12 18:19:50|3990.7|3984.7|3992|3986|3992.5|3986.5|3990.6|3984.6|19
1726185600000|2024-09-13 00:00:00|4001|3995|4001.7|3995.7|4004.2|3998.2|3999.2|3993.2|34
1726185610000|2024-09-13 00:00:10|4001.8|3995.8|4002.8|3996.8|4002.8|3996.8|4001.2|3995.2|7
1726185620000|2024-09-13 00:00:20|4003.6|3997.6|4003.7|3997.7|4003.7|3997.7|4003.6|3997.6|1
1726185640000|2024-09-13 00:00:40|4003.6|3997.6|4003.2|3997.2|4003.7|3997.7|4001.7|3995.7|5
1726185650000|2024-09-13 00:00:50|4002.7|3996.7|4002.6|3996.6|4003.2|3997.2|4001.6|3995.6|4
1726185660000|2024-09-13 00:01:00|4001.4|3995.4|4000.7|3994.7|4001.7|3995.7|4000.7|3994.7|4
1726185670000|2024-09-13 00:01:10|4000.6|3994.6|4000.2|3994.2|4001.7|3995.7|3999.8|3993.8|9
1726185680000|2024-09-13 00:01:20|3999.8|3993.8|3997.8|3991.8|3999.8|3993.8|3997.2|3991.2|4
1726185690000|2024-09-13 00:01:30|3997.3|3991.3|3996.8|3990.8|3997.8|3991.8|3996.5|3990.5|2
1726185700000|2024-09-13 00:01:40|3996.4|3990.4|4001.8|3995.8|4001.8|3995.8|3996.3|3990.3|3
1726185710000|2024-09-13 00:01:50|4002.3|3996.3|4004.2|3998.2|4004.3|3998.3|4002.3|3996.3|8
1726185720000|2024-09-13 00:02:00|4004.3|3998.3|4003.8|3997.8|4004.3|3998.3|4003.7|3997.7|8
1726185730000|2024-09-13 00:02:10|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.2|3997.2|1
1726185740000|2024-09-13 00:02:20|4003.2|3997.2|4003.2|3997.2|4003.8|3997.8|4003.2|3997.2|0
1726185750000|2024-09-13 00:02:30|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4003.2|3997.2|7
1726185760000|2024-09-13 00:02:40|4003.4|3997.4|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|0
1726185770000|2024-09-13 00:02:50|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1726185790000|2024-09-13 00:03:10|4003.4|3997.4|4000.8|3994.8|4003.7|3997.7|4000.8|3994.8|26
1726185800000|2024-09-13 00:03:20|4000.7|3994.7|4002.8|3996.8|4002.8|3996.8|4000.7|3994.7|0
1726185810000|2024-09-13 00:03:30|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1726185820000|2024-09-13 00:03:40|4002.8|3996.8|4004.3|3998.3|4005.3|3999.3|4002.8|3996.8|6
1726185830000|2024-09-13 00:03:50|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|4
1726185840000|2024-09-13 00:04:00|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.4|3997.4|2
1726185850000|2024-09-13 00:04:10|4003.9|3997.9|4003.8|3997.8|4003.9|3997.9|4003.8|3997.8|3
1726185870000|2024-09-13 00:04:30|4004.2|3998.2|4003.8|3997.8|4004.2|3998.2|4003.8|3997.8|0
1726185890000|2024-09-13 00:04:50|4004.8|3998.8|4004.3|3998.3|4004.8|3998.8|4004.3|3998.3|4
1726185900000|2024-09-13 00:05:00|4004.5|3998.5|4004.3|3998.3|4004.9|3998.9|4004.3|3998.3|3
1726185910000|2024-09-13 00:05:10|4003.8|3997.8|4003.9|3997.9|4003.9|3997.9|4003.3|3997.3|4
1726185920000|2024-09-13 00:05:20|4004|3998|4004.4|3998.4|4004.4|3998.4|4004|3998|0
1726185930000|2024-09-13 00:05:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1726185940000|2024-09-13 00:05:40|4004.3|3998.3|4004.4|3998.4|4005.6|3999.6|4004.3|3998.3|28
1726185950000|2024-09-13 00:05:50|4005.6|3999.6|4005.8|3999.8|4007.7|4001.7|4005.6|3999.6|6
1726185960000|2024-09-13 00:06:00|4005.3|3999.3|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|0
1726185970000|2024-09-13 00:06:10|4006.4|4000.4|4006.2|4000.2|4006.4|4000.4|4006.2|4000.2|0
1726185980000|2024-09-13 00:06:20|4005.8|3999.8|4006.3|4000.3|4006.6|4000.6|4005.8|3999.8|0
1726185990000|2024-09-13 00:06:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|1
1726186000000|2024-09-13 00:06:40|4006.3|4000.3|4007.3|4001.3|4007.3|4001.3|4006.3|4000.3|4
1726186010000|2024-09-13 00:06:50|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.8|4000.8|0
1726186020000|2024-09-13 00:07:00|4006.8|4000.8|4007.4|4001.4|4007.4|4001.4|4006.8|4000.8|0
1726186030000|2024-09-13 00:07:10|4006.9|4000.9|4007.3|4001.3|4007.3|4001.3|4006.9|4000.9|0
1726186040000|2024-09-13 00:07:20|4006.9|4000.9|4006.8|4000.8|4006.9|4000.9|4006.8|4000.8|0
1726186050000|2024-09-13 00:07:30|4006.3|4000.3|4007.7|4001.7|4007.7|4001.7|4006.3|4000.3|3
1726186060000|2024-09-13 00:07:40|4007.3|4001.3|4007.7|4001.7|4007.7|4001.7|4007.3|4001.3|1
1726186070000|2024-09-13 00:07:50|4007.8|4001.8|4007.7|4001.7|4007.8|4001.8|4007.7|4001.7|0
1726186090000|2024-09-13 00:08:10|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|1
1726186100000|2024-09-13 00:08:20|4007.3|4001.3|4013.9|4007.9|4015.3|4009.3|4007.3|4001.3|14
1726186110000|2024-09-13 00:08:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1726186120000|2024-09-13 00:08:40|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|2
1726186130000|2024-09-13 00:08:50|4012|4006|4011.9|4005.9|4012.3|4006.3|4011.8|4005.8|0
1726186150000|2024-09-13 00:09:10|4012.3|4006.3|4014.8|4008.8|4014.8|4008.8|4012.2|4006.2|3
1726186160000|2024-09-13 00:09:20|4015.8|4009.8|4014.2|4008.2|4015.8|4009.8|4014.2|4008.2|5
1726186170000|2024-09-13 00:09:30|4013.8|4007.8|4013.8|4007.8|4014.2|4008.2|4013.8|4007.8|1
1726186180000|2024-09-13 00:09:40|4015.2|4009.2|4014.2|4008.2|4015.2|4009.2|4014.2|4008.2|10
1726186190000|2024-09-13 00:09:50|4015.2|4009.2|4015.6|4009.6|4015.6|4009.6|4015.2|4009.2|2
1726186210000|2024-09-13 00:10:10|4015.2|4009.2|4014.6|4008.6|4015.2|4009.2|4014.3|4008.3|1
1726186220000|2024-09-13 00:10:20|4014.7|4008.7|4014.2|4008.2|4014.7|4008.7|4013.2|4007.2|3
1726186230000|2024-09-13 00:10:30|4013.8|4007.8|4015.3|4009.3|4015.3|4009.3|4013.8|4007.8|2
1726186240000|2024-09-13 00:10:40|4016.2|4010.2|4015.8|4009.8|4016.2|4010.2|4015.7|4009.7|6
1726186250000|2024-09-13 00:10:50|4015.6|4009.6|4015.7|4009.7|4015.7|4009.7|4015.6|4009.6|0
1726186260000|2024-09-13 00:11:00|4015.3|4009.3|4015.2|4009.2|4015.3|4009.3|4015.2|4009.2|3
1726186270000|2024-09-13 00:11:10|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1726186280000|2024-09-13 00:11:20|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1726186290000|2024-09-13 00:11:30|||||||||1
1726186300000|2024-09-13 00:11:40|4015.4|4009.4|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|18
1726186310000|2024-09-13 00:11:50|4015.3|4009.3|4015.2|4009.2|4015.3|4009.3|4015.2|4009.2|0
1726186320000|2024-09-13 00:12:00|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4013.8|4007.8|6
1726186330000|2024-09-13 00:12:10|4013.8|4007.8|4014.2|4008.2|4014.2|4008.2|4013.8|4007.8|1
1726186340000|2024-09-13 00:12:20|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|3
1726186350000|2024-09-13 00:12:30|4016|4010|4016.7|4010.7|4016.7|4010.7|4016|4010|5
1726186360000|2024-09-13 00:12:40|4016.6|4010.6|4017.2|4011.2|4017.2|4011.2|4015.8|4009.8|2
1726186380000|2024-09-13 00:13:00|4016.4|4010.4|4015.6|4009.6|4016.4|4010.4|4015.6|4009.6|9
1726186410000|2024-09-13 00:13:30|4015.2|4009.2|4013.8|4007.8|4015.2|4009.2|4013.8|4007.8|4
1726186420000|2024-09-13 00:13:40|4014.2|4008.2|4013.2|4007.2|4014.2|4008.2|4013.2|4007.2|1
1726186430000|2024-09-13 00:13:50|4012.8|4006.8|4012.7|4006.7|4012.8|4006.8|4012.7|4006.7|0
1726186440000|2024-09-13 00:14:00|4012.8|4006.8|4012.8|4006.8|4013.2|4007.2|4012.8|4006.8|0
1726186450000|2024-09-13 00:14:10|4013.2|4007.2|4012.8|4006.8|4013.2|4007.2|4012.8|4006.8|0
1726186460000|2024-09-13 00:14:20|4012.7|4006.7|4013.2|4007.2|4013.2|4007.2|4012.7|4006.7|0
1726186470000|2024-09-13 00:14:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1726186480000|2024-09-13 00:14:40|4013.2|4007.2|4012.7|4006.7|4013.2|4007.2|4012.7|4006.7|1
1726186490000|2024-09-13 00:14:50|4012.8|4006.8|4014.2|4008.2|4014.2|4008.2|4012.8|4006.8|4
1726186500000|2024-09-13 00:15:00|4013.8|4007.8|4013.2|4007.2|4013.8|4007.8|4013.2|4007.2|1
1726186510000|2024-09-13 00:15:10|4013.3|4007.3|4013.2|4007.2|4013.3|4007.3|4013.2|4007.2|0
1726186520000|2024-09-13 00:15:20|4012.7|4006.7|4012.8|4006.8|4012.8|4006.8|4012.7|4006.7|1
1726186550000|2024-09-13 00:15:50|4012.6|4006.6|4012.7|4006.7|4012.7|4006.7|4012.2|4006.2|0
1726186560000|2024-09-13 00:16:00|4012.3|4006.3|4012.7|4006.7|4012.8|4006.8|4012.2|4006.2|3
1726186570000|2024-09-13 00:16:10|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1726186580000|2024-09-13 00:16:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726186600000|2024-09-13 00:16:40|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|1
1726186610000|2024-09-13 00:16:50|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1726186620000|2024-09-13 00:17:00|4013.2|4007.2|4012.2|4006.2|4013.2|4007.2|4012.2|4006.2|5
1726186630000|2024-09-13 00:17:10|4012.7|4006.7|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|2
1726186640000|2024-09-13 00:17:20|4011.4|4005.4|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|1
1726186670000|2024-09-13 00:17:50|4011.6|4005.6|4011.7|4005.7|4012.1|4006.1|4011.6|4005.6|3
1726186690000|2024-09-13 00:18:10|4012.1|4006.1|4011.5|4005.5|4012.1|4006.1|4011.5|4005.5|0
1726186700000|2024-09-13 00:18:20|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1726186710000|2024-09-13 00:18:30|4011.5|4005.5|4011.6|4005.6|4011.6|4005.6|4011.5|4005.5|0
1726186740000|2024-09-13 00:19:00|4012|4006|4012.2|4006.2|4012.2|4006.2|4012|4006|0
1726186760000|2024-09-13 00:19:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1726186770000|2024-09-13 00:19:30|4012.2|4006.2|4013.2|4007.2|4013.2|4007.2|4012.2|4006.2|1
1726186780000|2024-09-13 00:19:40|4012.8|4006.8|4012.8|4006.8|4013.2|4007.2|4012.7|4006.7|1
1726186790000|2024-09-13 00:19:50|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|3
1726186800000|2024-09-13 00:20:00|4013.6|4007.6|4014.2|4008.2|4014.2|4008.2|4013.6|4007.6|0
1726186820000|2024-09-13 00:20:20|4013.4|4007.4|4013.2|4007.2|4013.4|4007.4|4013.2|4007.2|2
1726186830000|2024-09-13 00:20:30|4014.2|4008.2|4013.8|4007.8|4014.2|4008.2|4013.8|4007.8|2
1726186840000|2024-09-13 00:20:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1726186860000|2024-09-13 00:21:00|||||||||1
1726186880000|2024-09-13 00:21:20|||||||||1
1726186890000|2024-09-13 00:21:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1726186900000|2024-09-13 00:21:40|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1726186910000|2024-09-13 00:21:50|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1726186920000|2024-09-13 00:22:00|4013.7|4007.7|4013.7|4007.7|4014.1|4008.1|4013.7|4007.7|0
1726186930000|2024-09-13 00:22:10|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4013.7|4007.7|0
1726186940000|2024-09-13 00:22:20|4013.7|4007.7|4014.1|4008.1|4014.1|4008.1|4013.7|4007.7|0
1726186980000|2024-09-13 00:23:00|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.2|4007.2|1
1726187020000|2024-09-13 00:23:40|4013.4|4007.4|4013.2|4007.2|4013.4|4007.4|4013.2|4007.2|0
1726187030000|2024-09-13 00:23:50|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|2
1726187040000|2024-09-13 00:24:00|4014.2|4008.2|4014.2|4008.2|4014.3|4008.3|4014.2|4008.2|1
1726187050000|2024-09-13 00:24:10|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1726187070000|2024-09-13 00:24:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|1
1726187080000|2024-09-13 00:24:40|4015.1|4009.1|4013.8|4007.8|4015.1|4009.1|4013.8|4007.8|1
1726187090000|2024-09-13 00:24:50|4013.7|4007.7|4013.8|4007.8|4014.2|4008.2|4013.7|4007.7|3
1726187100000|2024-09-13 00:25:00|4013.7|4007.7|4013.2|4007.2|4013.7|4007.7|4013.2|4007.2|0
1726187110000|2024-09-13 00:25:10|4012.6|4006.6|4011.8|4005.8|4012.6|4006.6|4011.7|4005.7|1
1726187130000|2024-09-13 00:25:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726187140000|2024-09-13 00:25:40|4011.8|4005.8|4012.2|4006.2|4012.2|4006.2|4011.8|4005.8|0
1726187160000|2024-09-13 00:26:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|2
1726187180000|2024-09-13 00:26:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|3
1726187190000|2024-09-13 00:26:30|4011.8|4005.8|4011.7|4005.7|4011.8|4005.8|4011.7|4005.7|0
1726187200000|2024-09-13 00:26:40|4011.3|4005.3|4011.2|4005.2|4011.3|4005.3|4011.2|4005.2|0
1726187230000|2024-09-13 00:27:10|4012.1|4006.1|4011.2|4005.2|4012.1|4006.1|4011.2|4005.2|1
1726187240000|2024-09-13 00:27:20|4011.6|4005.6|4012.7|4006.7|4013|4007|4011.6|4005.6|1
1726187270000|2024-09-13 00:27:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1726187340000|2024-09-13 00:29:00|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|5
1726187360000|2024-09-13 00:29:20|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1726187380000|2024-09-13 00:29:40|4013.3|4007.3|4013.2|4007.2|4013.3|4007.3|4013.2|4007.2|0
1726187390000|2024-09-13 00:29:50|4013.6|4007.6|4013.8|4007.8|4013.8|4007.8|4013.6|4007.6|2
1726187400000|2024-09-13 00:30:00|4013.7|4007.7|4013.6|4007.6|4013.7|4007.7|4013.6|4007.6|0
1726187420000|2024-09-13 00:30:20|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1726187450000|2024-09-13 00:30:50|4013.8|4007.8|4013.7|4007.7|4013.8|4007.8|4013.6|4007.6|0
1726187460000|2024-09-13 00:31:00|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1726187500000|2024-09-13 00:31:40|4014|4008|4014.2|4008.2|4014.2|4008.2|4014|4008|3
1726187520000|2024-09-13 00:32:00|4013.8|4007.8|4013.2|4007.2|4015|4009|4013.2|4007.2|6
1726187530000|2024-09-13 00:32:10|4012.8|4006.8|4012.6|4006.6|4012.8|4006.8|4012.6|4006.6|0
1726187540000|2024-09-13 00:32:20|4012.7|4006.7|4012.6|4006.6|4012.7|4006.7|4012.6|4006.6|0
1726187550000|2024-09-13 00:32:30|4012.7|4006.7|4011.6|4005.6|4012.7|4006.7|4011.6|4005.6|5
1726187570000|2024-09-13 00:32:50|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1726187580000|2024-09-13 00:33:00|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1726187590000|2024-09-13 00:33:10|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1726187600000|2024-09-13 00:33:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4011.7|4005.7|0
1726187610000|2024-09-13 00:33:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726187620000|2024-09-13 00:33:40|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|1
1726187630000|2024-09-13 00:33:50|4012.5|4006.5|4012.5|4006.5|4012.6|4006.6|4012.5|4006.5|0
1726187640000|2024-09-13 00:34:00|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|0
1726187650000|2024-09-13 00:34:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726187670000|2024-09-13 00:34:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726187680000|2024-09-13 00:34:40|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|1
1726187690000|2024-09-13 00:34:50|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4
1726187710000|2024-09-13 00:35:10|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4
1726187720000|2024-09-13 00:35:20|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1726187740000|2024-09-13 00:35:40|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|0
1726187760000|2024-09-13 00:36:00|4016.1|4010.1|4015.7|4009.7|4016.1|4010.1|4015.7|4009.7|4
1726187770000|2024-09-13 00:36:10|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1726187890000|2024-09-13 00:38:10|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1726187900000|2024-09-13 00:38:20|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|1
1726187910000|2024-09-13 00:38:30|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1726187920000|2024-09-13 00:38:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1726187950000|2024-09-13 00:39:10|4012.6|4006.6|4012.7|4006.7|4012.7|4006.7|4012.6|4006.6|12
1726187970000|2024-09-13 00:39:30|4012.8|4006.8|4012.7|4006.7|4012.8|4006.8|4012.7|4006.7|0
1726187980000|2024-09-13 00:39:40|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1726187990000|2024-09-13 00:39:50|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4
1726188000000|2024-09-13 00:40:00|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1726188010000|2024-09-13 00:40:10|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|1
1726188020000|2024-09-13 00:40:20|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|0
1726188030000|2024-09-13 00:40:30|4014|4008|4014|4008|4014|4008|4014|4008|0
1726188070000|2024-09-13 00:41:10|4013.9|4007.9|4014|4008|4014|4008|4013.9|4007.9|2
1726188100000|2024-09-13 00:41:40|4013.9|4007.9|4013.5|4007.5|4013.9|4007.9|4013.5|4007.5|1
1726188150000|2024-09-13 00:42:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1726188190000|2024-09-13 00:43:10|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|1
1726188210000|2024-09-13 00:43:30|4011.7|4005.7|4012.1|4006.1|4012.1|4006.1|4011.7|4005.7|0
1726188220000|2024-09-13 00:43:40|4012|4006|4012|4006|4012|4006|4012|4006|0
1726188240000|2024-09-13 00:44:00|4012.1|4006.1|4012.7|4006.7|4012.7|4006.7|4012.1|4006.1|3
1726188250000|2024-09-13 00:44:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1726188260000|2024-09-13 00:44:20|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1726188280000|2024-09-13 00:44:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|1
1726188290000|2024-09-13 00:44:50|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.1|4007.1|4
1726188310000|2024-09-13 00:45:10|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1726188340000|2024-09-13 00:45:40|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|1
1726188390000|2024-09-13 00:46:30|4012.7|4006.7|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|0
1726188420000|2024-09-13 00:47:00|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|1
1726188470000|2024-09-13 00:47:50|4013.6|4007.6|4014|4008|4014|4008|4013.6|4007.6|0
1726188540000|2024-09-13 00:49:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1726188560000|2024-09-13 00:49:20|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1726188590000|2024-09-13 00:49:50|4014.1|4008.1|4015.1|4009.1|4015.1|4009.1|4014.1|4008.1|3
1726188600000|2024-09-13 00:50:00|4014.9|4008.9|4014.6|4008.6|4014.9|4008.9|4014.5|4008.5|1
1726188610000|2024-09-13 00:50:10|4014.5|4008.5|4014.6|4008.6|4014.7|4008.7|4014.5|4008.5|0
1726188620000|2024-09-13 00:50:20|4014.2|4008.2|4012.7|4006.7|4014.7|4008.7|4012.6|4006.6|4
1726188630000|2024-09-13 00:50:30|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1726188640000|2024-09-13 00:50:40|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1726188650000|2024-09-13 00:50:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1726188680000|2024-09-13 00:51:20|4012.7|4006.7|4012.6|4006.6|4012.7|4006.7|4012.6|4006.6|1
1726188690000|2024-09-13 00:51:30|4012.7|4006.7|4012.5|4006.5|4012.7|4006.7|4012.5|4006.5|0
1726188700000|2024-09-13 00:51:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1726188710000|2024-09-13 00:51:50|4012.1|4006.1|4012.5|4006.5|4012.5|4006.5|4012.1|4006.1|0
1726188720000|2024-09-13 00:52:00|4012.7|4006.7|4012.1|4006.1|4012.7|4006.7|4012.1|4006.1|0
1726188760000|2024-09-13 00:52:40|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726188780000|2024-09-13 00:53:00|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726188810000|2024-09-13 00:53:30|4012|4006|4012.1|4006.1|4012.1|4006.1|4012|4006|0
1726188850000|2024-09-13 00:54:10|4012|4006|4012.1|4006.1|4012.1|4006.1|4012|4006|0
1726188860000|2024-09-13 00:54:20|4012|4006|4011.5|4005.5|4012|4006|4011.5|4005.5|0
1726188880000|2024-09-13 00:54:40|4011.1|4005.1|4010.7|4004.7|4011.1|4005.1|4010.6|4004.6|1
1726188890000|2024-09-13 00:54:50|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4010.7|4004.7|1
1726188900000|2024-09-13 00:55:00|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1726188910000|2024-09-13 00:55:10|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1726188930000|2024-09-13 00:55:30|4011|4005|4011|4005|4011|4005|4010.5|4004.5|0
1726188950000|2024-09-13 00:55:50|4010.9|4004.9|4011.5|4005.5|4011.5|4005.5|4010.5|4004.5|4
1726188960000|2024-09-13 00:56:00|4011.7|4005.7|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|0
1726188980000|2024-09-13 00:56:20|4011.5|4005.5|4011.7|4005.7|4011.7|4005.7|4011.5|4005.5|1
1726188990000|2024-09-13 00:56:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726189050000|2024-09-13 00:57:30|4012.6|4006.6|4012.6|4006.6|4012.7|4006.7|4012.5|4006.5|0
1726189070000|2024-09-13 00:57:50|4012.7|4006.7|4012.5|4006.5|4012.7|4006.7|4012.5|4006.5|0
1726189080000|2024-09-13 00:58:00|4012.6|4006.6|4012.5|4006.5|4012.6|4006.6|4012.5|4006.5|0
1726189090000|2024-09-13 00:58:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1726189100000|2024-09-13 00:58:20|4012.7|4006.7|4013.1|4007.1|4013.1|4007.1|4012.7|4006.7|0
1726189140000|2024-09-13 00:59:00|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1726189160000|2024-09-13 00:59:20|4012.7|4006.7|4013.1|4007.1|4013.1|4007.1|4012.7|4006.7|0
1726189190000|2024-09-13 00:59:50|4012.7|4006.7|4013.1|4007.1|4013.1|4007.1|4012.1|4006.1|1
1726189200000|2024-09-13 01:00:00|4012.7|4006.7|4015.8|4009.8|4016.7|4010.7|4012.6|4006.6|43
1726189210000|2024-09-13 01:00:10|4015.7|4009.7|4015.8|4009.8|4016.2|4010.2|4015.7|4009.7|0
1726189220000|2024-09-13 01:00:20|4016.2|4010.2|4018.1|4012.1|4018.8|4012.8|4016.2|4010.2|3
1726189230000|2024-09-13 01:00:30|4018.2|4012.2|4018.3|4012.3|4018.3|4012.3|4018.1|4012.1|4
1726189240000|2024-09-13 01:00:40|4018.2|4012.2|4018.1|4012.1|4018.7|4012.7|4018.1|4012.1|2
1726189250000|2024-09-13 01:00:50|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4018.2|4012.2|0
1726189260000|2024-09-13 01:01:00|4019.7|4013.7|4025.1|4019.1|4025.8|4019.8|4019.6|4013.6|97
1726189270000|2024-09-13 01:01:10|4025.8|4019.8|4026.2|4020.2|4026.2|4020.2|4025.8|4019.8|1
1726189280000|2024-09-13 01:01:20|4025.2|4019.2|4023.8|4017.8|4025.3|4019.3|4023.4|4017.4|8
1726189290000|2024-09-13 01:01:30|4024.2|4018.2|4021.8|4015.8|4024.2|4018.2|4021.8|4015.8|5
1726189300000|2024-09-13 01:01:40|4021.4|4015.4|4020.9|4014.9|4021.7|4015.7|4020.8|4014.8|1
1726189310000|2024-09-13 01:01:50|4020.8|4014.8|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|1
1726189320000|2024-09-13 01:02:00|4021.3|4015.3|4021.8|4015.8|4021.9|4015.9|4021.2|4015.2|0
1726189330000|2024-09-13 01:02:10|4021.7|4015.7|4021.2|4015.2|4021.8|4015.8|4021.2|4015.2|0
1726189340000|2024-09-13 01:02:20|4021.6|4015.6|4021.2|4015.2|4022.2|4016.2|4020.8|4014.8|2
1726189350000|2024-09-13 01:02:30|4021.3|4015.3|4021.8|4015.8|4021.8|4015.8|4020.8|4014.8|0
1726189360000|2024-09-13 01:02:40|4021.7|4015.7|4021.8|4015.8|4022.6|4016.6|4021.7|4015.7|0
1726189370000|2024-09-13 01:02:50|4021.6|4015.6|4021.7|4015.7|4022.1|4016.1|4021.2|4015.2|0
1726189380000|2024-09-13 01:03:00|4022.7|4016.7|4022.2|4016.2|4022.8|4016.8|4022.1|4016.1|3
1726189390000|2024-09-13 01:03:10|4022.1|4016.1|4021.2|4015.2|4022.1|4016.1|4021.2|4015.2|0
1726189400000|2024-09-13 01:03:20|4021.6|4015.6|4023|4017|4023|4017|4021.2|4015.2|0
1726189410000|2024-09-13 01:03:30|4023.2|4017.2|4022.8|4016.8|4023.2|4017.2|4022.6|4016.6|0
1726189420000|2024-09-13 01:03:40|4023.2|4017.2|4023.8|4017.8|4024.2|4018.2|4022.8|4016.8|1
1726189430000|2024-09-13 01:03:50|4023.7|4017.7|4023.8|4017.8|4024.2|4018.2|4023.7|4017.7|0
1726189440000|2024-09-13 01:04:00|4024.2|4018.2|4023.8|4017.8|4024.8|4018.8|4023.7|4017.7|3
1726189450000|2024-09-13 01:04:10|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|0
1726189460000|2024-09-13 01:04:20|4024.6|4018.6|4024.6|4018.6|4025.2|4019.2|4024.6|4018.6|2
1726189470000|2024-09-13 01:04:30|4024.7|4018.7|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|1
1726189480000|2024-09-13 01:04:40|4025.6|4019.6|4024.6|4018.6|4025.6|4019.6|4023.8|4017.8|3
1726189490000|2024-09-13 01:04:50|4024.7|4018.7|4025.6|4019.6|4025.6|4019.6|4024.7|4018.7|4
1726189500000|2024-09-13 01:05:00|4025.7|4019.7|4025.1|4019.1|4025.7|4019.7|4024.7|4018.7|1
1726189510000|2024-09-13 01:05:10|4025.5|4019.5|4024.7|4018.7|4025.6|4019.6|4023.8|4017.8|1
1726189520000|2024-09-13 01:05:20|4024.6|4018.6|4023.7|4017.7|4025.1|4019.1|4023.7|4017.7|1
1726189530000|2024-09-13 01:05:30|4024.2|4018.2|4024.2|4018.2|4024.6|4018.6|4023.7|4017.7|0
1726189540000|2024-09-13 01:05:40|4024.6|4018.6|4023.7|4017.7|4024.6|4018.6|4023.6|4017.6|0
1726189550000|2024-09-13 01:05:50|4023.6|4017.6|4023.6|4017.6|4023.7|4017.7|4023.6|4017.6|0
1726189560000|2024-09-13 01:06:00|4024|4018|4025.1|4019.1|4025.1|4019.1|4023.7|4017.7|0
1726189570000|2024-09-13 01:06:10|4024.7|4018.7|4025.6|4019.6|4025.6|4019.6|4024.6|4018.6|2
1726189580000|2024-09-13 01:06:20|4025.7|4019.7|4027.6|4021.6|4027.6|4021.6|4024.6|4018.6|5
1726189590000|2024-09-13 01:06:30|4027.7|4021.7|4026.7|4020.7|4027.7|4021.7|4026.6|4020.6|1
1726189600000|2024-09-13 01:06:40|4027.6|4021.6|4027.6|4021.6|4027.7|4021.7|4027.1|4021.1|3
1726189610000|2024-09-13 01:06:50|4027.5|4021.5|4026.1|4020.1|4027.5|4021.5|4026.1|4020.1|6
1726189620000|2024-09-13 01:07:00|4025.7|4019.7|4025.6|4019.6|4025.7|4019.7|4024.7|4018.7|3
1726189630000|2024-09-13 01:07:10|4026.1|4020.1|4026.6|4020.6|4026.6|4020.6|4026.1|4020.1|1
1726189640000|2024-09-13 01:07:20|4027.1|4021.1|4026.7|4020.7|4027.1|4021.1|4026.6|4020.6|6
1726189650000|2024-09-13 01:07:30|4026.6|4020.6|4026.6|4020.6|4027.1|4021.1|4026.6|4020.6|0
1726189660000|2024-09-13 01:07:40|4027.5|4021.5|4026.6|4020.6|4027.6|4021.6|4026.6|4020.6|1
1726189670000|2024-09-13 01:07:50|4026.7|4020.7|4026.6|4020.6|4026.7|4020.7|4026.6|4020.6|0
1726189680000|2024-09-13 01:08:00|4026.5|4020.5|4025.7|4019.7|4026.5|4020.5|4025.6|4019.6|1
1726189690000|2024-09-13 01:08:10|4025.6|4019.6|4026.6|4020.6|4026.6|4020.6|4025.6|4019.6|0
1726189700000|2024-09-13 01:08:20|4026.1|4020.1|4026.6|4020.6|4027.1|4021.1|4026.1|4020.1|1
1726189720000|2024-09-13 01:08:40|4026.2|4020.2|4026.1|4020.1|4026.2|4020.2|4025.6|4019.6|0
1726189730000|2024-09-13 01:08:50|4025.6|4019.6|4026.6|4020.6|4026.6|4020.6|4025.1|4019.1|0
1726189740000|2024-09-13 01:09:00|4026.5|4020.5|4027.6|4021.6|4027.6|4021.6|4026.1|4020.1|2
1726189750000|2024-09-13 01:09:10|4028.1|4022.1|4027.6|4021.6|4028.1|4022.1|4027.2|4021.2|2
1726189760000|2024-09-13 01:09:20|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4027.7|4021.7|6
1726189770000|2024-09-13 01:09:30|4028.2|4022.2|4027.7|4021.7|4028.2|4022.2|4027.6|4021.6|0
1726189780000|2024-09-13 01:09:40|4027.6|4021.6|4027.6|4021.6|4027.7|4021.7|4027.6|4021.6|0
1726189790000|2024-09-13 01:09:50|4027.2|4021.2|4027.6|4021.6|4027.6|4021.6|4026.7|4020.7|1
1726189800000|2024-09-13 01:10:00|4027.5|4021.5|4026.6|4020.6|4027.6|4021.6|4026.6|4020.6|2
1726189810000|2024-09-13 01:10:10|4026.5|4020.5|4025.6|4019.6|4026.5|4020.5|4025.6|4019.6|0
1726189820000|2024-09-13 01:10:20|4025.2|4019.2|4025.6|4019.6|4026.1|4020.1|4025.1|4019.1|1
1726189830000|2024-09-13 01:10:30|4024.6|4018.6|4024.7|4018.7|4024.7|4018.7|4024.6|4018.6|0
1726189840000|2024-09-13 01:10:40|4024.6|4018.6|4025.6|4019.6|4025.6|4019.6|4024.6|4018.6|0
1726189850000|2024-09-13 01:10:50|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4025.6|4019.6|0
1726189860000|2024-09-13 01:11:00|4026|4020|4025.6|4019.6|4026.2|4020.2|4024.8|4018.8|3
1726189870000|2024-09-13 01:11:10|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|0
1726189880000|2024-09-13 01:11:20|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4025.6|4019.6|0
1726189890000|2024-09-13 01:11:30|4025.7|4019.7|4025.6|4019.6|4026|4020|4025.6|4019.6|0
1726189900000|2024-09-13 01:11:40|4026.1|4020.1|4025.6|4019.6|4026.6|4020.6|4025.6|4019.6|0
1726189910000|2024-09-13 01:11:50|4026|4020|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|0
1726189920000|2024-09-13 01:12:00|4025.1|4019.1|4024.1|4018.1|4025.6|4019.6|4023.7|4017.7|0
1726189930000|2024-09-13 01:12:10|4023.7|4017.7|4024.6|4018.6|4025.1|4019.1|4023.7|4017.7|1
1726189940000|2024-09-13 01:12:20|4025|4019|4024.6|4018.6|4025.1|4019.1|4024.1|4018.1|1
1726189950000|2024-09-13 01:12:30|4024.1|4018.1|4024.6|4018.6|4024.6|4018.6|4024.1|4018.1|0
1726189960000|2024-09-13 01:12:40|4024.5|4018.5|4024.6|4018.6|4025.1|4019.1|4024.1|4018.1|1
1726189970000|2024-09-13 01:12:50|4024.8|4018.8|4024.6|4018.6|4025.6|4019.6|4024.6|4018.6|0
1726189980000|2024-09-13 01:13:00|4025.1|4019.1|4025.6|4019.6|4025.6|4019.6|4024.6|4018.6|0
1726189990000|2024-09-13 01:13:10|4025.2|4019.2|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|0
1726190000000|2024-09-13 01:13:20|4025|4019|4023.6|4017.6|4025.1|4019.1|4023.6|4017.6|14
1726190010000|2024-09-13 01:13:30|4023.1|4017.1|4022.1|4016.1|4023.6|4017.6|4022.1|4016.1|0
1726190030000|2024-09-13 01:13:50|4021.6|4015.6|4021.5|4015.5|4021.6|4015.6|4021.5|4015.5|1
1726190040000|2024-09-13 01:14:00|4021.7|4015.7|4023.1|4017.1|4023.1|4017.1|4021.7|4015.7|1
1726190050000|2024-09-13 01:14:10|4022.6|4016.6|4022.6|4016.6|4023|4017|4022.6|4016.6|0
1726190060000|2024-09-13 01:14:20|4023|4017|4023.6|4017.6|4023.6|4017.6|4023|4017|0
1726190070000|2024-09-13 01:14:30|4023.7|4017.7|4024.6|4018.6|4024.6|4018.6|4023.7|4017.7|1
1726190080000|2024-09-13 01:14:40|4023.6|4017.6|4023.6|4017.6|4024|4018|4023.6|4017.6|0
1726190090000|2024-09-13 01:14:50|4024.1|4018.1|4024.6|4018.6|4025|4019|4023.8|4017.8|3
1726190100000|2024-09-13 01:15:00|4024.1|4018.1|4023.6|4017.6|4024.6|4018.6|4023.6|4017.6|0
1726190110000|2024-09-13 01:15:10|4024.1|4018.1|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|0
1726190120000|2024-09-13 01:15:20|4024|4018|4024.6|4018.6|4024.6|4018.6|4024|4018|0
1726190130000|2024-09-13 01:15:30|4025.1|4019.1|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|0
1726190140000|2024-09-13 01:15:40|4025|4019|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|0
1726190160000|2024-09-13 01:16:00|4025|4019|4025.6|4019.6|4025.6|4019.6|4024.6|4018.6|0
1726190180000|2024-09-13 01:16:20|4026|4020|4026.6|4020.6|4026.6|4020.6|4025.6|4019.6|0
1726190190000|2024-09-13 01:16:30|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|0
1726190200000|2024-09-13 01:16:40|4025.1|4019.1|4025.6|4019.6|4025.6|4019.6|4025.1|4019.1|0
1726190210000|2024-09-13 01:16:50|4025.2|4019.2|4025.1|4019.1|4025.2|4019.2|4025.1|4019.1|0
1726190220000|2024-09-13 01:17:00|4025|4019|4025.6|4019.6|4025.6|4019.6|4024.6|4018.6|1
1726190230000|2024-09-13 01:17:10|4026|4020|4025.6|4019.6|4026|4020|4025.1|4019.1|4
1726190240000|2024-09-13 01:17:20|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|0
1726190260000|2024-09-13 01:17:40|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.1|4019.1|0
1726190270000|2024-09-13 01:17:50|4025.7|4019.7|4026.5|4020.5|4026.6|4020.6|4025.7|4019.7|0
1726190280000|2024-09-13 01:18:00|4026.6|4020.6|4025.6|4019.6|4026.6|4020.6|4025.6|4019.6|0
1726190290000|2024-09-13 01:18:10|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|5
1726190300000|2024-09-13 01:18:20|4024.7|4018.7|4023.2|4017.2|4024.7|4018.7|4022.7|4016.7|12
1726190310000|2024-09-13 01:18:30|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.6|4017.6|0
1726190320000|2024-09-13 01:18:40|4024.1|4018.1|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|0
1726190340000|2024-09-13 01:19:00|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4023.7|4017.7|0
1726190350000|2024-09-13 01:19:10|4023.6|4017.6|4023.5|4017.5|4023.6|4017.6|4023.5|4017.5|0
1726190360000|2024-09-13 01:19:20|4023.6|4017.6|4025.1|4019.1|4025.1|4019.1|4023.6|4017.6|0
1726190370000|2024-09-13 01:19:30|4025.5|4019.5|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|0
1726190380000|2024-09-13 01:19:40|4024.7|4018.7|4025.6|4019.6|4025.6|4019.6|4024.7|4018.7|5
1726190390000|2024-09-13 01:19:50|4025.5|4019.5|4025.1|4019.1|4025.5|4019.5|4024.6|4018.6|1
1726190400000|2024-09-13 01:20:00|4025|4019|4024.6|4018.6|4025|4019|4024.6|4018.6|0
1726190410000|2024-09-13 01:20:10|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1726190420000|2024-09-13 01:20:20|4024.6|4018.6|4023.6|4017.6|4024.6|4018.6|4023.6|4017.6|0
1726190430000|2024-09-13 01:20:30|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|0
1726190440000|2024-09-13 01:20:40|4023.3|4017.3|4023.6|4017.6|4023.7|4017.7|4023.3|4017.3|1
1726190460000|2024-09-13 01:21:00|4024|4018|4022.7|4016.7|4024.6|4018.6|4022.7|4016.7|0
1726190470000|2024-09-13 01:21:10|4022.6|4016.6|4023.1|4017.1|4023.6|4017.6|4022.6|4016.6|0
1726190480000|2024-09-13 01:21:20|4022.7|4016.7|4023.6|4017.6|4023.6|4017.6|4022.6|4016.6|0
1726190500000|2024-09-13 01:21:40|4024.1|4018.1|4024.1|4018.1|4024.6|4018.6|4023.7|4017.7|0
1726190510000|2024-09-13 01:21:50|4024.5|4018.5|4024.6|4018.6|4024.6|4018.6|4024.5|4018.5|0
1726190520000|2024-09-13 01:22:00|4024.5|4018.5|4024.1|4018.1|4024.6|4018.6|4023.6|4017.6|1
1726190530000|2024-09-13 01:22:10|4024.6|4018.6|4024.5|4018.5|4024.6|4018.6|4023.6|4017.6|0
1726190540000|2024-09-13 01:22:20|4024.6|4018.6|4023.6|4017.6|4024.6|4018.6|4023.6|4017.6|0
1726190550000|2024-09-13 01:22:30|4023.7|4017.7|4024.1|4018.1|4024.6|4018.6|4023.7|4017.7|0
1726190560000|2024-09-13 01:22:40|4024.5|4018.5|4023.7|4017.7|4024.5|4018.5|4023.7|4017.7|0
1726190570000|2024-09-13 01:22:50|4024.1|4018.1|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|0
1726190580000|2024-09-13 01:23:00|4024.2|4018.2|4024.6|4018.6|4024.6|4018.6|4024.2|4018.2|0
1726190610000|2024-09-13 01:23:30|4024.2|4018.2|4024.6|4018.6|4024.6|4018.6|4024.2|4018.2|0
1726190620000|2024-09-13 01:23:40|4025|4019|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|0
1726190630000|2024-09-13 01:23:50|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|0
1726190640000|2024-09-13 01:24:00|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1726190650000|2024-09-13 01:24:10|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|0
1726190660000|2024-09-13 01:24:20|4023.3|4017.3|4023.1|4017.1|4023.3|4017.3|4023.1|4017.1|5
1726190670000|2024-09-13 01:24:30|4023.5|4017.5|4023.6|4017.6|4023.6|4017.6|4023.5|4017.5|0
1726190680000|2024-09-13 01:24:40|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1726190690000|2024-09-13 01:24:50|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.6|4017.6|2
1726190700000|2024-09-13 01:25:00|4023.7|4017.7|4024.2|4018.2|4024.6|4018.6|4023.6|4017.6|0
1726190710000|2024-09-13 01:25:10|4024.5|4018.5|4024.6|4018.6|4024.6|4018.6|4024.5|4018.5|0
1726190720000|2024-09-13 01:25:20|4024.5|4018.5|4024.1|4018.1|4024.5|4018.5|4023.7|4017.7|0
1726190730000|2024-09-13 01:25:30|4024|4018|4023.6|4017.6|4024|4018|4023.6|4017.6|1
1726190750000|2024-09-13 01:25:50|4024.6|4018.6|4023.6|4017.6|4024.6|4018.6|4023.6|4017.6|1
1726190760000|2024-09-13 01:26:00|4023.5|4017.5|4024|4018|4025|4019|4023.5|4017.5|8
1726190770000|2024-09-13 01:26:10|4024.1|4018.1|4024.1|4018.1|4024.6|4018.6|4024|4018|0
1726190790000|2024-09-13 01:26:30|4023.5|4017.5|4023.6|4017.6|4023.6|4017.6|4023.5|4017.5|3
1726190810000|2024-09-13 01:26:50|4023.5|4017.5|4022.5|4016.5|4023.6|4017.6|4022.5|4016.5|1
1726190820000|2024-09-13 01:27:00|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1726190830000|2024-09-13 01:27:10|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|0
1726190840000|2024-09-13 01:27:20|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1726190860000|2024-09-13 01:27:40|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|1
1726190870000|2024-09-13 01:27:50|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1726190880000|2024-09-13 01:28:00|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1726190890000|2024-09-13 01:28:10|4022.5|4016.5|4023.1|4017.1|4023.1|4017.1|4022.1|4016.1|0
1726190900000|2024-09-13 01:28:20|4022.5|4016.5|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|3
1726190910000|2024-09-13 01:28:30|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1726190940000|2024-09-13 01:29:00|4023|4017|4022.7|4016.7|4023.1|4017.1|4022.6|4016.6|0
1726190950000|2024-09-13 01:29:10|4022.6|4016.6|4022.1|4016.1|4023.1|4017.1|4022|4016|2
1726190960000|2024-09-13 01:29:20|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|9
1726190990000|2024-09-13 01:29:50|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1726191000000|2024-09-13 01:30:00|4023.1|4017.1|4023.5|4017.5|4023.6|4017.6|4023.1|4017.1|1
1726191020000|2024-09-13 01:30:20|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|0
1726191040000|2024-09-13 01:30:40|4022.7|4016.7|4022.6|4016.6|4022.7|4016.7|4022.6|4016.6|3
1726191050000|2024-09-13 01:30:50|4022.7|4016.7|4023.6|4017.6|4023.6|4017.6|4022.7|4016.7|1
1726191060000|2024-09-13 01:31:00|4024|4018|4024.2|4018.2|4024.2|4018.2|4024|4018|0
1726191070000|2024-09-13 01:31:10|4024.1|4018.1|4023.6|4017.6|4024.2|4018.2|4023.6|4017.6|0
1726191090000|2024-09-13 01:31:30|4023.7|4017.7|4023.6|4017.6|4023.7|4017.7|4023.6|4017.6|0
1726191120000|2024-09-13 01:32:00|4023.5|4017.5|4022.6|4016.6|4023.5|4017.5|4022.5|4016.5|0
1726191130000|2024-09-13 01:32:10|4023.8|4017.8|4023.1|4017.1|4024.5|4018.5|4022.7|4016.7|2
1726191140000|2024-09-13 01:32:20|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.1|4017.1|0
1726191150000|2024-09-13 01:32:30|4023.6|4017.6|4020.5|4014.5|4023.6|4017.6|4020.1|4014.1|8
1726191160000|2024-09-13 01:32:40|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|1
1726191170000|2024-09-13 01:32:50|4019.7|4013.7|4022.6|4016.6|4022.6|4016.6|4019.7|4013.7|5
1726191210000|2024-09-13 01:33:30|4022.2|4016.2|4020.7|4014.7|4022.2|4016.2|4020.7|4014.7|6
1726191220000|2024-09-13 01:33:40|4020.6|4014.6|4021.6|4015.6|4021.7|4015.7|4020.6|4014.6|0
1726191230000|2024-09-13 01:33:50|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.6|4015.6|0
1726191240000|2024-09-13 01:34:00|4022.1|4016.1|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|2
1726191250000|2024-09-13 01:34:10|4022.7|4016.7|4023.6|4017.6|4023.6|4017.6|4022.7|4016.7|1
1726191260000|2024-09-13 01:34:20|4022.7|4016.7|4022.7|4016.7|4023.1|4017.1|4022.7|4016.7|1
1726191270000|2024-09-13 01:34:30|4023.2|4017.2|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|1
1726191280000|2024-09-13 01:34:40|4023.1|4017.1|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|1
1726191290000|2024-09-13 01:34:50|4024.5|4018.5|4024.1|4018.1|4024.5|4018.5|4024.1|4018.1|2
1726191300000|2024-09-13 01:35:00|4024.5|4018.5|4024.5|4018.5|4024.6|4018.6|4024.5|4018.5|0
1726191310000|2024-09-13 01:35:10|4024.6|4018.6|4025.2|4019.2|4025.2|4019.2|4024.6|4018.6|0
1726191320000|2024-09-13 01:35:20|4025.1|4019.1|4025.2|4019.2|4025.2|4019.2|4025.1|4019.1|0
1726191330000|2024-09-13 01:35:30|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1726191340000|2024-09-13 01:35:40|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1726191350000|2024-09-13 01:35:50|4025.6|4019.6|4025.6|4019.6|4025.7|4019.7|4025.6|4019.6|0
1726191360000|2024-09-13 01:36:00|4025.7|4019.7|4026.1|4020.1|4026.1|4020.1|4025.7|4019.7|0
1726191380000|2024-09-13 01:36:20|4026.6|4020.6|4026.7|4020.7|4026.7|4020.7|4026.6|4020.6|1
1726191390000|2024-09-13 01:36:30|4027.1|4021.1|4026.7|4020.7|4027.1|4021.1|4026.7|4020.7|0
1726191400000|2024-09-13 01:36:40|4026.5|4020.5|4027.6|4021.6|4027.6|4021.6|4026.1|4020.1|0
1726191410000|2024-09-13 01:36:50|4027.5|4021.5|4027.1|4021.1|4027.5|4021.5|4027.1|4021.1|0
1726191420000|2024-09-13 01:37:00|4026.7|4020.7|4026.7|4020.7|4027.1|4021.1|4026.6|4020.6|0
1726191430000|2024-09-13 01:37:10|4026.6|4020.6|4026.6|4020.6|4026.7|4020.7|4026.1|4020.1|0
1726191440000|2024-09-13 01:37:20|4026.2|4020.2|4026.1|4020.1|4026.2|4020.2|4025.7|4019.7|0
1726191450000|2024-09-13 01:37:30|4025.7|4019.7|4026.6|4020.6|4026.6|4020.6|4025.7|4019.7|2
1726191460000|2024-09-13 01:37:40|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1726191470000|2024-09-13 01:37:50|4026.2|4020.2|4026.7|4020.7|4026.7|4020.7|4026.2|4020.2|0
1726191480000|2024-09-13 01:38:00|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.1|4020.1|0
1726191490000|2024-09-13 01:38:10|4026.2|4020.2|4026.6|4020.6|4026.6|4020.6|4026.2|4020.2|0
1726191500000|2024-09-13 01:38:20|4026.1|4020.1|4026.6|4020.6|4026.6|4020.6|4026.1|4020.1|0
1726191510000|2024-09-13 01:38:30|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|0
1726191520000|2024-09-13 01:38:40|4025.7|4019.7|4026.1|4020.1|4026.1|4020.1|4025.7|4019.7|0
1726191530000|2024-09-13 01:38:50|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|5
1726191540000|2024-09-13 01:39:00|4024.8|4018.8|4025.1|4019.1|4026.2|4020.2|4024.7|4018.7|5
1726191550000|2024-09-13 01:39:10|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4025.6|4019.6|0
1726191560000|2024-09-13 01:39:20|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|0
1726191570000|2024-09-13 01:39:30|4025.7|4019.7|4025.6|4019.6|4025.7|4019.7|4025.6|4019.6|0
1726191580000|2024-09-13 01:39:40|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|0
1726191590000|2024-09-13 01:39:50|4025.1|4019.1|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|1
1726191600000|2024-09-13 01:40:00|4024.6|4018.6|4024.6|4018.6|4025.1|4019.1|4024.2|4018.2|0
1726191610000|2024-09-13 01:40:10|4024.8|4018.8|4024.6|4018.6|4025.6|4019.6|4024.6|4018.6|2
1726191620000|2024-09-13 01:40:20|4024.7|4018.7|4025.1|4019.1|4025.1|4019.1|4024.7|4018.7|0
1726191630000|2024-09-13 01:40:30|4024.7|4018.7|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|0
1726191640000|2024-09-13 01:40:40|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|0
1726191680000|2024-09-13 01:41:20|4025.5|4019.5|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|0
1726191690000|2024-09-13 01:41:30|4024.7|4018.7|4025.1|4019.1|4025.6|4019.6|4024.2|4018.2|10
1726191700000|2024-09-13 01:41:40|4025.6|4019.6|4024.1|4018.1|4025.6|4019.6|4024.1|4018.1|3
1726191710000|2024-09-13 01:41:50|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|1
1726191760000|2024-09-13 01:42:40|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1726191770000|2024-09-13 01:42:50|4022.9|4016.9|4021.6|4015.6|4022.9|4016.9|4021.6|4015.6|4
1726191780000|2024-09-13 01:43:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|5
1726191790000|2024-09-13 01:43:10|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1726191800000|2024-09-13 01:43:20|4021.1|4015.1|4020.7|4014.7|4021.1|4015.1|4020.7|4014.7|0
1726191810000|2024-09-13 01:43:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1726191820000|2024-09-13 01:43:40|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|1
1726191840000|2024-09-13 01:44:00|4020.2|4014.2|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|0
1726191850000|2024-09-13 01:44:10|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|0
1726191860000|2024-09-13 01:44:20|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|0
1726191870000|2024-09-13 01:44:30|4020.6|4014.6|4020.7|4014.7|4020.7|4014.7|4020.6|4014.6|0
1726191880000|2024-09-13 01:44:40|4020.6|4014.6|4020.7|4014.7|4020.7|4014.7|4020.6|4014.6|0
1726191890000|2024-09-13 01:44:50|4020.6|4014.6|4021.1|4015.1|4021.6|4015.6|4020.6|4014.6|2
1726191900000|2024-09-13 01:45:00|4020.7|4014.7|4022.5|4016.5|4022.5|4016.5|4020.7|4014.7|0
1726191910000|2024-09-13 01:45:10|4022.1|4016.1|4022.5|4016.5|4022.5|4016.5|4022.1|4016.1|0
1726191920000|2024-09-13 01:45:20|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1726191930000|2024-09-13 01:45:30|4022.5|4016.5|4022.5|4016.5|4022.6|4016.6|4022.5|4016.5|1
1726191940000|2024-09-13 01:45:40|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|0
1726191970000|2024-09-13 01:46:10|4023|4017|4022.6|4016.6|4023|4017|4022.2|4016.2|4
1726191980000|2024-09-13 01:46:20|4022.5|4016.5|4021.6|4015.6|4022.5|4016.5|4021.5|4015.5|8
1726192000000|2024-09-13 01:46:40|4021.5|4015.5|4021.6|4015.6|4021.6|4015.6|4021.1|4015.1|0
1726192010000|2024-09-13 01:46:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1726192020000|2024-09-13 01:47:00|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|0
1726192030000|2024-09-13 01:47:10|4020.6|4014.6|4020.7|4014.7|4020.7|4014.7|4020.6|4014.6|0
1726192040000|2024-09-13 01:47:20|4020.2|4014.2|4018.5|4012.5|4020.2|4014.2|4018.5|4012.5|3
1726192050000|2024-09-13 01:47:30|4018.6|4012.6|4019.6|4013.6|4019.6|4013.6|4018.6|4012.6|0
1726192060000|2024-09-13 01:47:40|4019.5|4013.5|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|1
1726192070000|2024-09-13 01:47:50|4019|4013|4018.5|4012.5|4019.1|4013.1|4018.5|4012.5|0
1726192080000|2024-09-13 01:48:00|4018.1|4012.1|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1726192100000|2024-09-13 01:48:20|4018.5|4012.5|4018.6|4012.6|4018.6|4012.6|4018.5|4012.5|0
1726192110000|2024-09-13 01:48:30|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|0
1726192120000|2024-09-13 01:48:40|4017.7|4011.7|4018.5|4012.5|4018.6|4012.6|4017.6|4011.6|3
1726192130000|2024-09-13 01:48:50|4018.1|4012.1|4018.5|4012.5|4018.5|4012.5|4018.1|4012.1|0
1726192140000|2024-09-13 01:49:00|4017.6|4011.6|4017.5|4011.5|4018.5|4012.5|4017.5|4011.5|0
1726192150000|2024-09-13 01:49:10|4017.6|4011.6|4017.5|4011.5|4017.6|4011.6|4017.5|4011.5|0
1726192160000|2024-09-13 01:49:20|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.5|4010.5|1
1726192170000|2024-09-13 01:49:30|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.5|4010.5|0
1726192180000|2024-09-13 01:49:40|4016.5|4010.5|4016.6|4010.6|4016.6|4010.6|4016.5|4010.5|0
1726192190000|2024-09-13 01:49:50|4016.5|4010.5|4017.6|4011.6|4017.6|4011.6|4016.5|4010.5|3
1726192200000|2024-09-13 01:50:00|4017.5|4011.5|4016.5|4010.5|4017.6|4011.6|4016.5|4010.5|0
1726192210000|2024-09-13 01:50:10|4016|4010|4015.5|4009.5|4016|4010|4015.5|4009.5|1
1726192220000|2024-09-13 01:50:20|4015.1|4009.1|4016.5|4010.5|4016.5|4010.5|4015.1|4009.1|0
1726192230000|2024-09-13 01:50:30|4015.6|4009.6|4015.5|4009.5|4016.1|4010.1|4015.5|4009.5|1
1726192240000|2024-09-13 01:50:40|4015.6|4009.6|4015.5|4009.5|4015.6|4009.6|4015.5|4009.5|0
1726192250000|2024-09-13 01:50:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.5|4009.5|0
1726192260000|2024-09-13 01:51:00|4015.5|4009.5|4015.6|4009.6|4016.1|4010.1|4015|4009|0
1726192270000|2024-09-13 01:51:10|4014.3|4008.3|4013.6|4007.6|4014.3|4008.3|4013.1|4007.1|13
1726192280000|2024-09-13 01:51:20|4013.5|4007.5|4013.6|4007.6|4013.6|4007.6|4013.1|4007.1|0
1726192290000|2024-09-13 01:51:30|4012.7|4006.7|4011.7|4005.7|4012.7|4006.7|4011.6|4005.6|12
1726192300000|2024-09-13 01:51:40|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|1
1726192310000|2024-09-13 01:51:50|4011.5|4005.5|4011.6|4005.6|4011.6|4005.6|4011.5|4005.5|0
1726192320000|2024-09-13 01:52:00|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011|4005|1
1726192330000|2024-09-13 01:52:10|4011.6|4005.6|4011.6|4005.6|4012.5|4006.5|4011.5|4005.5|2
1726192340000|2024-09-13 01:52:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1726192350000|2024-09-13 01:52:30|4012.5|4006.5|4011.6|4005.6|4012.5|4006.5|4011.5|4005.5|2
1726192360000|2024-09-13 01:52:40|4012|4006|4012.1|4006.1|4012.5|4006.5|4012|4006|0
1726192370000|2024-09-13 01:52:50|4012.5|4006.5|4012.6|4006.6|4013.1|4007.1|4012.5|4006.5|0
1726192380000|2024-09-13 01:53:00|4013|4007|4014.1|4008.1|4014.1|4008.1|4013|4007|1
1726192390000|2024-09-13 01:53:10|4014|4008|4013.1|4007.1|4014.1|4008.1|4013.1|4007.1|7
1726192400000|2024-09-13 01:53:20|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|1
1726192410000|2024-09-13 01:53:30|4014|4008|4014.1|4008.1|4014.1|4008.1|4014|4008|0
1726192420000|2024-09-13 01:53:40|4013.2|4007.2|4013.6|4007.6|4013.6|4007.6|4013.2|4007.2|1
1726192430000|2024-09-13 01:53:50|4013.5|4007.5|4014.5|4008.5|4014.6|4008.6|4013.5|4007.5|0
1726192440000|2024-09-13 01:54:00|4014.6|4008.6|4014.6|4008.6|4015.5|4009.5|4014.5|4008.5|0
1726192450000|2024-09-13 01:54:10|4015.1|4009.1|4015.6|4009.6|4015.6|4009.6|4015.1|4009.1|0
1726192460000|2024-09-13 01:54:20|4016|4010|4016.6|4010.6|4016.6|4010.6|4015.6|4009.6|0
1726192470000|2024-09-13 01:54:30|4016.5|4010.5|4016.6|4010.6|4016.6|4010.6|4016.5|4010.5|0
1726192480000|2024-09-13 01:54:40|4016.5|4010.5|4017.1|4011.1|4017.1|4011.1|4016.5|4010.5|0
1726192490000|2024-09-13 01:54:50|4017.5|4011.5|4017.6|4011.6|4017.6|4011.6|4017.5|4011.5|1
1726192500000|2024-09-13 01:55:00|4018|4012|4018.1|4012.1|4018.1|4012.1|4018|4012|0
1726192510000|2024-09-13 01:55:10|4018|4012|4017.6|4011.6|4018|4012|4017.5|4011.5|1
1726192520000|2024-09-13 01:55:20|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.5|4011.5|2
1726192530000|2024-09-13 01:55:30|4017.5|4011.5|4018|4012|4018.1|4012.1|4017.5|4011.5|0
1726192540000|2024-09-13 01:55:40|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1726192560000|2024-09-13 01:56:00|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1726192570000|2024-09-13 01:56:10|4017.6|4011.6|4018.5|4012.5|4018.5|4012.5|4017.6|4011.6|0
1726192590000|2024-09-13 01:56:30|4019|4013|4019|4013|4019|4013|4019|4013|0
1726192600000|2024-09-13 01:56:40|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019|4013|1
1726192620000|2024-09-13 01:57:00|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1726192630000|2024-09-13 01:57:10|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|0
1726192640000|2024-09-13 01:57:20|4019|4013|4019|4013|4019.5|4013.5|4018.5|4012.5|0
1726192650000|2024-09-13 01:57:30|4018.6|4012.6|4019|4013|4019|4013|4018.6|4012.6|0
1726192660000|2024-09-13 01:57:40|4018.6|4012.6|4017.6|4011.6|4018.6|4012.6|4017.6|4011.6|0
1726192670000|2024-09-13 01:57:50|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1726192680000|2024-09-13 01:58:00|4018.1|4012.1|4018.1|4012.1|4018.6|4012.6|4017.6|4011.6|0
1726192690000|2024-09-13 01:58:10|4017.6|4011.6|4017.6|4011.6|4018.5|4012.5|4017.6|4011.6|0
1726192730000|2024-09-13 01:58:50|4017.2|4011.2|4017.1|4011.1|4017.2|4011.2|4017.1|4011.1|0
1726192740000|2024-09-13 01:59:00|4017|4011|4017.5|4011.5|4017.5|4011.5|4017|4011|1
1726192750000|2024-09-13 01:59:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1726192770000|2024-09-13 01:59:30|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1726192780000|2024-09-13 01:59:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1726192790000|2024-09-13 01:59:50|4018.5|4012.5|4017.5|4011.5|4018.5|4012.5|4017.5|4011.5|2
1726192800000|2024-09-13 02:00:00|4018|4012|4017.6|4011.6|4018.5|4012.5|4017.5|4011.5|1
1726192810000|2024-09-13 02:00:10|4017.5|4011.5|4017.5|4011.5|4017.6|4011.6|4017.5|4011.5|0
1726192820000|2024-09-13 02:00:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1726192840000|2024-09-13 02:00:40|4017.5|4011.5|4015.6|4009.6|4017.5|4011.5|4015.5|4009.5|4
1726192850000|2024-09-13 02:00:50|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.1|4009.1|0
1726192860000|2024-09-13 02:01:00|4015.1|4009.1|4015.5|4009.5|4016.1|4010.1|4015.1|4009.1|1
1726192870000|2024-09-13 02:01:10|4015.6|4009.6|4015.5|4009.5|4015.6|4009.6|4014.5|4008.5|0
1726192900000|2024-09-13 02:01:40|4015|4009|4014.5|4008.5|4015.1|4009.1|4014.5|4008.5|0
1726192910000|2024-09-13 02:01:50|4014.6|4008.6|4015.5|4009.5|4015.5|4009.5|4014.5|4008.5|0
1726192920000|2024-09-13 02:02:00|4015.6|4009.6|4016.5|4010.5|4016.5|4010.5|4015.6|4009.6|2
1726192930000|2024-09-13 02:02:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1726192940000|2024-09-13 02:02:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|0
1726192950000|2024-09-13 02:02:30|4016.7|4010.7|4015.6|4009.6|4016.7|4010.7|4015.6|4009.6|2
1726192960000|2024-09-13 02:02:40|4016|4010|4016.1|4010.1|4016.5|4010.5|4016|4010|0
1726192970000|2024-09-13 02:02:50|4015.6|4009.6|4016|4010|4016|4010|4015.6|4009.6|0
1726192980000|2024-09-13 02:03:00|4016.1|4010.1|4016.1|4010.1|4016.5|4010.5|4016.1|4010.1|0
1726192990000|2024-09-13 02:03:10|4016|4010|4015.1|4009.1|4016|4010|4015.1|4009.1|0
1726193000000|2024-09-13 02:03:20|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1726193010000|2024-09-13 02:03:30|4014.5|4008.5|4014.6|4008.6|4015|4009|4014.5|4008.5|0
1726193020000|2024-09-13 02:03:40|4015.1|4009.1|4015.1|4009.1|4015.5|4009.5|4014.6|4008.6|0
1726193030000|2024-09-13 02:03:50|4015.5|4009.5|4016|4010|4016|4010|4015.5|4009.5|0
1726193040000|2024-09-13 02:04:00|4016.1|4010.1|4014.6|4008.6|4016.1|4010.1|4014.6|4008.6|0
1726193050000|2024-09-13 02:04:10|4015.1|4009.1|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|1
1726193060000|2024-09-13 02:04:20|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|1
1726193070000|2024-09-13 02:04:30|4014.2|4008.2|4014.1|4008.1|4014.2|4008.2|4014.1|4008.1|0
1726193080000|2024-09-13 02:04:40|4014.2|4008.2|4013.6|4007.6|4014.2|4008.2|4013.6|4007.6|0
1726193090000|2024-09-13 02:04:50|4013.7|4007.7|4014.6|4008.6|4014.6|4008.6|4013.7|4007.7|1
1726193100000|2024-09-13 02:05:00|4015|4009|4013.6|4007.6|4015|4009|4013.6|4007.6|0
1726193110000|2024-09-13 02:05:10|4013.5|4007.5|4013.6|4007.6|4013.6|4007.6|4013.5|4007.5|0
1726193120000|2024-09-13 02:05:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1726193130000|2024-09-13 02:05:30|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1726193150000|2024-09-13 02:05:50|4013.5|4007.5|4012.6|4006.6|4013.5|4007.5|4012.3|4006.3|0
1726193160000|2024-09-13 02:06:00|4013.1|4007.1|4013.5|4007.5|4013.5|4007.5|4012.6|4006.6|0
1726193180000|2024-09-13 02:06:20|4013.6|4007.6|4014.6|4008.6|4014.6|4008.6|4013.6|4007.6|1
1726193190000|2024-09-13 02:06:30|4014.5|4008.5|4014|4008|4014.5|4008.5|4013.6|4007.6|0
1726193200000|2024-09-13 02:06:40|4014.1|4008.1|4015.1|4009.1|4015.1|4009.1|4014.1|4008.1|0
1726193210000|2024-09-13 02:06:50|4016|4010|4016|4010|4016|4010|4016|4010|2
1726193220000|2024-09-13 02:07:00|4016.1|4010.1|4017.5|4011.5|4018.1|4012.1|4016.1|4010.1|22
1726193230000|2024-09-13 02:07:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1726193240000|2024-09-13 02:07:20|4018|4012|4018.1|4012.1|4018.1|4012.1|4018|4012|0
1726193250000|2024-09-13 02:07:30|4018.5|4012.5|4018.1|4012.1|4018.5|4012.5|4018.1|4012.1|1
1726193260000|2024-09-13 02:07:40|4018|4012|4018|4012|4018.1|4012.1|4018|4012|0
1726193270000|2024-09-13 02:07:50|4017.9|4011.9|4017.5|4011.5|4017.9|4011.9|4017|4011|2
1726193280000|2024-09-13 02:08:00|4017.1|4011.1|4017.5|4011.5|4017.5|4011.5|4017.1|4011.1|0
1726193290000|2024-09-13 02:08:10|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1726193310000|2024-09-13 02:08:30|4018|4012|4018.4|4012.4|4018.4|4012.4|4018|4012|0
1726193320000|2024-09-13 02:08:40|4018.5|4012.5|4018.6|4012.6|4018.6|4012.6|4018.5|4012.5|0
1726193330000|2024-09-13 02:08:50|4019|4013|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1726193340000|2024-09-13 02:09:00|4018.7|4012.7|4018.1|4012.1|4018.7|4012.7|4018.1|4012.1|0
1726193350000|2024-09-13 02:09:10|4018|4012|4017.6|4011.6|4018|4012|4017.5|4011.5|1
1726193370000|2024-09-13 02:09:30|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1726193380000|2024-09-13 02:09:40|4017|4011|4017.1|4011.1|4017.1|4011.1|4017|4011|11
1726193390000|2024-09-13 02:09:50|4017.5|4011.5|4018.1|4012.1|4018.1|4012.1|4017.5|4011.5|1
1726193410000|2024-09-13 02:10:10|4018.5|4012.5|4019.1|4013.1|4019.1|4013.1|4018.5|4012.5|0
1726193420000|2024-09-13 02:10:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|1
1726193430000|2024-09-13 02:10:30|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.2|4011.2|1
1726193440000|2024-09-13 02:10:40|4018|4012|4019|4013|4019.1|4013.1|4017.6|4011.6|0
1726193450000|2024-09-13 02:10:50|4018.7|4012.7|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1726193460000|2024-09-13 02:11:00|4018.5|4012.5|4018.5|4012.5|4018.6|4012.6|4018.1|4012.1|0
1726193470000|2024-09-13 02:11:10|4018.6|4012.6|4018.6|4012.6|4019.1|4013.1|4018.5|4012.5|0
1726193480000|2024-09-13 02:11:20|4018.5|4012.5|4018.6|4012.6|4018.6|4012.6|4018.5|4012.5|0
1726193490000|2024-09-13 02:11:30|4018.2|4012.2|4019.1|4013.1|4019.1|4013.1|4018.2|4012.2|1
1726193510000|2024-09-13 02:11:50|4019.9|4013.9|4018.5|4012.5|4020.1|4014.1|4018.5|4012.5|6
1726193520000|2024-09-13 02:12:00|4018.6|4012.6|4019.1|4013.1|4019.6|4013.6|4018.6|4012.6|0
1726193530000|2024-09-13 02:12:10|4019.5|4013.5|4018.5|4012.5|4019.5|4013.5|4018.5|4012.5|0
1726193540000|2024-09-13 02:12:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1726193550000|2024-09-13 02:12:30|4018.5|4012.5|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1726193560000|2024-09-13 02:12:40|4018.2|4012.2|4018.5|4012.5|4018.6|4012.6|4018.2|4012.2|1
1726193570000|2024-09-13 02:12:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1726193580000|2024-09-13 02:13:00|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1726193600000|2024-09-13 02:13:20|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1726193620000|2024-09-13 02:13:40|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1726193630000|2024-09-13 02:13:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1726193640000|2024-09-13 02:14:00|4017.1|4011.1|4018|4012|4018.1|4012.1|4017.1|4011.1|20
1726193650000|2024-09-13 02:14:10|4018.1|4012.1|4018|4012|4018.1|4012.1|4017.6|4011.6|0
1726193660000|2024-09-13 02:14:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1726193670000|2024-09-13 02:14:30|4018|4012|4018.1|4012.1|4018.1|4012.1|4018|4012|0
1726193680000|2024-09-13 02:14:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1726193690000|2024-09-13 02:14:50|4018|4012|4019.1|4013.1|4019.1|4013.1|4017.6|4011.6|1
1726193700000|2024-09-13 02:15:00|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.1|4013.1|0
1726193710000|2024-09-13 02:15:10|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1726193720000|2024-09-13 02:15:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1726193740000|2024-09-13 02:15:40|4018.7|4012.7|4019.1|4013.1|4019.1|4013.1|4018.7|4012.7|0
1726193760000|2024-09-13 02:16:00|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|0
1726193770000|2024-09-13 02:16:10|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|0
1726193790000|2024-09-13 02:16:30|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1726193800000|2024-09-13 02:16:40|4018.5|4012.5|4019|4013|4019|4013|4018.5|4012.5|0
1726193810000|2024-09-13 02:16:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|1
1726193820000|2024-09-13 02:17:00|4019|4013|4019.6|4013.6|4019.6|4013.6|4019|4013|2
1726193830000|2024-09-13 02:17:10|4019.5|4013.5|4019.6|4013.6|4019.6|4013.6|4019.5|4013.5|0
1726193840000|2024-09-13 02:17:20|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1726193850000|2024-09-13 02:17:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1726193860000|2024-09-13 02:17:40|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1726193870000|2024-09-13 02:17:50|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1726193890000|2024-09-13 02:18:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1726193900000|2024-09-13 02:18:20|4019.6|4013.6|4019.5|4013.5|4019.6|4013.6|4019.5|4013.5|0
1726193910000|2024-09-13 02:18:30|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|0
1726193940000|2024-09-13 02:19:00|4020.5|4014.5|4020.6|4014.6|4020.6|4014.6|4020.5|4014.5|1
1726193950000|2024-09-13 02:19:10|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1726193960000|2024-09-13 02:19:20|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1726193970000|2024-09-13 02:19:30|4020.2|4014.2|4021.1|4015.1|4021.1|4015.1|4020.2|4014.2|1
1726193980000|2024-09-13 02:19:40|4021|4015|4021|4015|4021|4015|4021|4015|0
1726193990000|2024-09-13 02:19:50|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|2
1726194000000|2024-09-13 02:20:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1726194030000|2024-09-13 02:20:30|4021|4015|4021|4015|4021|4015|4021|4015|0
1726194040000|2024-09-13 02:20:40|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1726194080000|2024-09-13 02:21:20|4021|4015|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1726194100000|2024-09-13 02:21:40|4020.5|4014.5|4021.5|4015.5|4021.5|4015.5|4020.5|4014.5|4
1726194110000|2024-09-13 02:21:50|4020.6|4014.6|4021.1|4015.1|4021.5|4015.5|4020.6|4014.6|0
1726194140000|2024-09-13 02:22:20|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1726194170000|2024-09-13 02:22:50|4021.6|4015.6|4021.5|4015.5|4021.6|4015.6|4021.5|4015.5|0
1726194180000|2024-09-13 02:23:00|4021.6|4015.6|4021.5|4015.5|4021.6|4015.6|4021.5|4015.5|0
1726194190000|2024-09-13 02:23:10|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1726194240000|2024-09-13 02:24:00|4020.2|4014.2|4020.5|4014.5|4020.5|4014.5|4020.2|4014.2|1
1726194250000|2024-09-13 02:24:10|4020.1|4014.1|4019.1|4013.1|4020.1|4014.1|4019.1|4013.1|1
1726194260000|2024-09-13 02:24:20|4019.5|4013.5|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|0
1726194280000|2024-09-13 02:24:40|4018.7|4012.7|4018.6|4012.6|4018.7|4012.7|4018.6|4012.6|0
1726194290000|2024-09-13 02:24:50|4018.5|4012.5|4018.6|4012.6|4019.1|4013.1|4018.5|4012.5|2
1726194410000|2024-09-13 02:26:50|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1726194420000|2024-09-13 02:27:00|4017.2|4011.2|4017.5|4011.5|4017.5|4011.5|4017|4011|6
1726194440000|2024-09-13 02:27:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1726194460000|2024-09-13 02:27:40|4017.9|4011.9|4017.6|4011.6|4018|4012|4017.5|4011.5|4
1726194480000|2024-09-13 02:28:00|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1726194500000|2024-09-13 02:28:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1726194520000|2024-09-13 02:28:40|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1726194530000|2024-09-13 02:28:50|4018.1|4012.1|4017.6|4011.6|4018.5|4012.5|4017.6|4011.6|0
1726194540000|2024-09-13 02:29:00|4017.7|4011.7|4017.7|4011.7|4018.1|4012.1|4017.6|4011.6|0
1726194550000|2024-09-13 02:29:10|4017.6|4011.6|4017.7|4011.7|4017.7|4011.7|4017.6|4011.6|0
1726194560000|2024-09-13 02:29:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1726194570000|2024-09-13 02:29:30|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.6|4011.6|0
1726194580000|2024-09-13 02:29:40|4017.6|4011.6|4017.6|4011.6|4017.7|4011.7|4017.6|4011.6|0
1726194590000|2024-09-13 02:29:50|4017.7|4011.7|4018.6|4012.6|4018.7|4012.7|4017.7|4011.7|1
1726194600000|2024-09-13 02:30:00|4019|4013|4018.5|4012.5|4019.1|4013.1|4017.5|4011.5|1
1726194610000|2024-09-13 02:30:10|4017.6|4011.6|4017.5|4011.5|4017.6|4011.6|4017.5|4011.5|0
1726194620000|2024-09-13 02:30:20|4017.7|4011.7|4017.5|4011.5|4018.1|4012.1|4017.5|4011.5|0
1726194630000|2024-09-13 02:30:30|4017.4|4011.4|4017.5|4011.5|4017.5|4011.5|4017.4|4011.4|0
1726194640000|2024-09-13 02:30:40|4017.1|4011.1|4017.6|4011.6|4018|4012|4017|4011|10
1726194650000|2024-09-13 02:30:50|4017.7|4011.7|4017.6|4011.6|4018.1|4012.1|4017.5|4011.5|0
1726194660000|2024-09-13 02:31:00|4017.7|4011.7|4017.6|4011.6|4017.7|4011.7|4017.6|4011.6|0
1726194680000|2024-09-13 02:31:20|4018.1|4012.1|4019.1|4013.1|4019.1|4013.1|4017.7|4011.7|1
1726194690000|2024-09-13 02:31:30|4018.6|4012.6|4018.5|4012.5|4018.6|4012.6|4018.5|4012.5|0
1726194700000|2024-09-13 02:31:40|4018|4012|4017.6|4011.6|4018.1|4012.1|4017.5|4011.5|0
1726194710000|2024-09-13 02:31:50|4017.5|4011.5|4018|4012|4018|4012|4017.5|4011.5|0
1726194720000|2024-09-13 02:32:00|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|1
1726194730000|2024-09-13 02:32:10|4017.4|4011.4|4017.5|4011.5|4017.5|4011.5|4017.4|4011.4|0
1726194740000|2024-09-13 02:32:20|4017.1|4011.1|4014.7|4008.7|4017.1|4011.1|4012.1|4006.1|10
1726194750000|2024-09-13 02:32:30|4014.6|4008.6|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|0
1726194760000|2024-09-13 02:32:40|4014.5|4008.5|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|1
1726194770000|2024-09-13 02:32:50|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|0
1726194780000|2024-09-13 02:33:00|4014.7|4008.7|4012.6|4006.6|4014.7|4008.7|4012.1|4006.1|1
1726194800000|2024-09-13 02:33:20|4012.2|4006.2|4012.5|4006.5|4013.1|4007.1|4012.2|4006.2|0
1726194810000|2024-09-13 02:33:30|4013|4007|4012.5|4006.5|4013.1|4007.1|4012.1|4006.1|1
1726194820000|2024-09-13 02:33:40|4012.6|4006.6|4012.7|4006.7|4013.5|4007.5|4012.5|4006.5|0
1726194830000|2024-09-13 02:33:50|4013.1|4007.1|4013.5|4007.5|4013.6|4007.6|4012.7|4006.7|0
1726194840000|2024-09-13 02:34:00|4013.6|4007.6|4012.5|4006.5|4013.6|4007.6|4012.1|4006.1|0
1726194860000|2024-09-13 02:34:20|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.5|4006.5|0
1726194870000|2024-09-13 02:34:30|4012.5|4006.5|4012.5|4006.5|4012.6|4006.6|4012.5|4006.5|0
1726194880000|2024-09-13 02:34:40|4012.6|4006.6|4013.1|4007.1|4013.5|4007.5|4012.5|4006.5|0
1726194890000|2024-09-13 02:34:50|4013.5|4007.5|4014|4008|4014|4008|4013.1|4007.1|1
1726194900000|2024-09-13 02:35:00|4014.4|4008.4|4014.5|4008.5|4014.5|4008.5|4013.5|4007.5|0
1726194920000|2024-09-13 02:35:20|4014.6|4008.6|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|0
1726194930000|2024-09-13 02:35:30|4014.6|4008.6|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|0
1726194940000|2024-09-13 02:35:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1726194950000|2024-09-13 02:35:50|4014.7|4008.7|4014.6|4008.6|4014.7|4008.7|4014.5|4008.5|0
1726194960000|2024-09-13 02:36:00|4014.5|4008.5|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|0
1726194970000|2024-09-13 02:36:10|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|0
1726194980000|2024-09-13 02:36:20|4014|4008|4013.5|4007.5|4014|4008|4013.5|4007.5|0
1726194990000|2024-09-13 02:36:30|4013.6|4007.6|4014|4008|4014.1|4008.1|4013.6|4007.6|0
1726195000000|2024-09-13 02:36:40|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.5|4007.5|0
1726195010000|2024-09-13 02:36:50|4013.5|4007.5|4013.5|4007.5|4013.6|4007.6|4012.6|4006.6|1
1726195020000|2024-09-13 02:37:00|4014|4008|4014.5|4008.5|4014.5|4008.5|4014|4008|1
1726195030000|2024-09-13 02:37:10|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|1
1726195040000|2024-09-13 02:37:20|4013.1|4007.1|4012.1|4006.1|4013.5|4007.5|4012.1|4006.1|0
1726195050000|2024-09-13 02:37:30|4012|4006|4012|4006|4012|4006|4011.6|4005.6|0
1726195060000|2024-09-13 02:37:40|4011.6|4005.6|4012|4006|4012|4006|4011.6|4005.6|0
1726195070000|2024-09-13 02:37:50|4011.6|4005.6|4011.5|4005.5|4012|4006|4011.5|4005.5|0
1726195080000|2024-09-13 02:38:00|4012|4006|4012.5|4006.5|4012.5|4006.5|4012|4006|0
1726195090000|2024-09-13 02:38:10|4013.1|4007.1|4013.5|4007.5|4013.5|4007.5|4013|4007|0
1726195100000|2024-09-13 02:38:20|4013.6|4007.6|4013.5|4007.5|4014|4008|4013.5|4007.5|0
1726195110000|2024-09-13 02:38:30|4013.6|4007.6|4013.5|4007.5|4014.1|4008.1|4013.5|4007.5|0
1726195120000|2024-09-13 02:38:40|4013.6|4007.6|4013.5|4007.5|4013.6|4007.6|4013.1|4007.1|0
1726195130000|2024-09-13 02:38:50|4012.7|4006.7|4012.6|4006.6|4013|4007|4012.5|4006.5|0
1726195140000|2024-09-13 02:39:00|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1726195150000|2024-09-13 02:39:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012|4006|0
1726195160000|2024-09-13 02:39:20|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1726195170000|2024-09-13 02:39:30|4012|4006|4011.5|4005.5|4012|4006|4011.5|4005.5|0
1726195180000|2024-09-13 02:39:40|4011.6|4005.6|4011.5|4005.5|4011.6|4005.6|4011.5|4005.5|0
1726195190000|2024-09-13 02:39:50|4011.6|4005.6|4013.5|4007.5|4013.5|4007.5|4011.5|4005.5|1
1726195200000|2024-09-13 02:40:00|4013.1|4007.1|4013.5|4007.5|4013.5|4007.5|4013|4007|0
1726195210000|2024-09-13 02:40:10|4013.1|4007.1|4013.5|4007.5|4013.5|4007.5|4013|4007|0
1726195220000|2024-09-13 02:40:20|4012.6|4006.6|4012.5|4006.5|4013.1|4007.1|4012.5|4006.5|1
1726195230000|2024-09-13 02:40:30|4012.1|4006.1|4011.6|4005.6|4012.1|4006.1|4011.5|4005.5|0
1726195240000|2024-09-13 02:40:40|4011.5|4005.5|4011.6|4005.6|4011.6|4005.6|4011.5|4005.5|0
1726195250000|2024-09-13 02:40:50|4011.5|4005.5|4012.5|4006.5|4012.6|4006.6|4011.5|4005.5|1
1726195260000|2024-09-13 02:41:00|4012.6|4006.6|4012.5|4006.5|4012.6|4006.6|4012.5|4006.5|0
1726195270000|2024-09-13 02:41:10|4012.1|4006.1|4011.5|4005.5|4012.1|4006.1|4011.5|4005.5|0
1726195280000|2024-09-13 02:41:20|4011.9|4005.9|4012.5|4006.5|4012.6|4006.6|4011.9|4005.9|0
1726195290000|2024-09-13 02:41:30|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.5|4006.5|0
1726195300000|2024-09-13 02:41:40|4013|4007|4012.5|4006.5|4013.5|4007.5|4012.5|4006.5|0
1726195310000|2024-09-13 02:41:50|4012.6|4006.6|4014.6|4008.6|4015.1|4009.1|4012.6|4006.6|11
1726195340000|2024-09-13 02:42:20|4015|4009|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|0
1726195350000|2024-09-13 02:42:30|4014.6|4008.6|4015|4009|4015|4009|4014.5|4008.5|0
1726195360000|2024-09-13 02:42:40|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1726195370000|2024-09-13 02:42:50|4014.1|4008.1|4014.5|4008.5|4014.5|4008.5|4014.1|4008.1|0
1726195390000|2024-09-13 02:43:10|4013.7|4007.7|4013.5|4007.5|4013.7|4007.7|4013.5|4007.5|0
1726195400000|2024-09-13 02:43:20|4014|4008|4014.5|4008.5|4014.6|4008.6|4013.6|4007.6|0
1726195410000|2024-09-13 02:43:30|4013.7|4007.7|4014.1|4008.1|4014.5|4008.5|4013.6|4007.6|0
1726195420000|2024-09-13 02:43:40|4013.7|4007.7|4013.6|4007.6|4014|4008|4013.6|4007.6|0
1726195430000|2024-09-13 02:43:50|4013.7|4007.7|4014.5|4008.5|4014.5|4008.5|4013.7|4007.7|0
1726195440000|2024-09-13 02:44:00|4013.6|4007.6|4013.5|4007.5|4013.6|4007.6|4013.5|4007.5|0
1726195450000|2024-09-13 02:44:10|4013.6|4007.6|4013.7|4007.7|4013.7|4007.7|4013.5|4007.5|0
1726195460000|2024-09-13 02:44:20|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|0
1726195470000|2024-09-13 02:44:30|4013.5|4007.5|4013.5|4007.5|4013.6|4007.6|4013.5|4007.5|0
1726195480000|2024-09-13 02:44:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.5|4007.5|0
1726195490000|2024-09-13 02:44:50|4013.5|4007.5|4013.5|4007.5|4013.6|4007.6|4013.5|4007.5|0
1726195500000|2024-09-13 02:45:00|4012.7|4006.7|4012.6|4006.6|4013.7|4007.7|4012.6|4006.6|10
1726195510000|2024-09-13 02:45:10|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|0
1726195520000|2024-09-13 02:45:20|4013.2|4007.2|4013.6|4007.6|4014.1|4008.1|4013.2|4007.2|0
1726195530000|2024-09-13 02:45:30|4014|4008|4014.5|4008.5|4014.5|4008.5|4013.6|4007.6|0
1726195540000|2024-09-13 02:45:40|4014.6|4008.6|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|0
1726195550000|2024-09-13 02:45:50|4014.6|4008.6|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|0
1726195560000|2024-09-13 02:46:00|4013.7|4007.7|4014.6|4008.6|4014.6|4008.6|4013.6|4007.6|2
1726195570000|2024-09-13 02:46:10|4015|4009|4015.1|4009.1|4015.1|4009.1|4015|4009|0
1726195580000|2024-09-13 02:46:20|4014.6|4008.6|4015.6|4009.6|4016.1|4010.1|4014.6|4008.6|1
1726195590000|2024-09-13 02:46:30|4015.5|4009.5|4015.1|4009.1|4015.5|4009.5|4014.6|4008.6|0
1726195600000|2024-09-13 02:46:40|4014.6|4008.6|4013.6|4007.6|4015.1|4009.1|4013.6|4007.6|1
1726195610000|2024-09-13 02:46:50|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|0
1726195620000|2024-09-13 02:47:00|4014.1|4008.1|4013.5|4007.5|4014.1|4008.1|4013.5|4007.5|0
1726195630000|2024-09-13 02:47:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1726195640000|2024-09-13 02:47:20|4013.5|4007.5|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1726195650000|2024-09-13 02:47:30|4013.5|4007.5|4012|4006|4013.5|4007.5|4011.6|4005.6|0
1726195660000|2024-09-13 02:47:40|4012.1|4006.1|4011.6|4005.6|4012.1|4006.1|4011.5|4005.5|0
1726195670000|2024-09-13 02:47:50|4012.1|4006.1|4012.5|4006.5|4012.5|4006.5|4011.6|4005.6|2
1726195680000|2024-09-13 02:48:00|4012|4006|4012|4006|4012|4006|4011.6|4005.6|0
1726195690000|2024-09-13 02:48:10|4011.6|4005.6|4011.5|4005.5|4012|4006|4011.5|4005.5|0
1726195710000|2024-09-13 02:48:30|4011.6|4005.6|4012.5|4006.5|4012.5|4006.5|4011.6|4005.6|0
1726195720000|2024-09-13 02:48:40|4012.1|4006.1|4012|4006|4012.1|4006.1|4012|4006|0
1726195730000|2024-09-13 02:48:50|4010.8|4004.8|4011.1|4005.1|4011.5|4005.5|4010.6|4004.6|3
1726195740000|2024-09-13 02:49:00|4010.6|4004.6|4011|4005|4011.5|4005.5|4010.6|4004.6|0
1726195750000|2024-09-13 02:49:10|4011.1|4005.1|4011|4005|4011.1|4005.1|4010.5|4004.5|0
1726195760000|2024-09-13 02:49:20|4011.1|4005.1|4008.5|4002.5|4011.1|4005.1|4008.2|4002.2|3
1726195770000|2024-09-13 02:49:30|4008.6|4002.6|4008.6|4002.6|4009.1|4003.1|4008.6|4002.6|0
1726195780000|2024-09-13 02:49:40|4008.5|4002.5|4009.5|4003.5|4009.5|4003.5|4008.5|4002.5|1
1726195790000|2024-09-13 02:49:50|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4009|4003|0
1726195800000|2024-09-13 02:50:00|4009.1|4003.1|4009.1|4003.1|4009.5|4003.5|4009|4003|0
1726195810000|2024-09-13 02:50:10|4009|4003|4008.6|4002.6|4009|4003|4008.5|4002.5|2
1726195820000|2024-09-13 02:50:20|4009|4003|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1726195830000|2024-09-13 02:50:30|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1726195840000|2024-09-13 02:50:40|4008.7|4002.7|4008.1|4002.1|4008.7|4002.7|4008.1|4002.1|0
1726195850000|2024-09-13 02:50:50|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|1
1726195860000|2024-09-13 02:51:00|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.1|4002.1|0
1726195880000|2024-09-13 02:51:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|1
1726195890000|2024-09-13 02:51:30|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4009.1|4003.1|0
1726195910000|2024-09-13 02:51:50|4008.5|4002.5|4008.6|4002.6|4008.6|4002.6|4008.5|4002.5|3
1726195920000|2024-09-13 02:52:00|4009|4003|4009.5|4003.5|4009.5|4003.5|4009|4003|1
1726195950000|2024-09-13 02:52:30|4009.6|4003.6|4010|4004|4010|4004|4009.6|4003.6|0
1726195960000|2024-09-13 02:52:40|||||||||7
1726195990000|2024-09-13 02:53:10|4009.8|4003.8|4009|4003|4009.8|4003.8|4009|4003|1
1726196010000|2024-09-13 02:53:30|4008.5|4002.5|4008|4002|4008.5|4002.5|4008|4002|2
1726196020000|2024-09-13 02:53:40|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4
1726196030000|2024-09-13 02:53:50|4007.6|4001.6|4008.5|4002.5|4008.5|4002.5|4007.6|4001.6|1
1726196040000|2024-09-13 02:54:00|4008.9|4002.9|4009|4003|4009|4003|4008.9|4002.9|0
1726196050000|2024-09-13 02:54:10|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|1
1726196080000|2024-09-13 02:54:40|4009|4003|4009|4003|4009|4003|4008.5|4002.5|0
1726196090000|2024-09-13 02:54:50|||||||||2
1726196100000|2024-09-13 02:55:00|4008.9|4002.9|4008.5|4002.5|4008.9|4002.9|4008.5|4002.5|1
1726196110000|2024-09-13 02:55:10|4008|4002|4007.5|4001.5|4008|4002|4007.5|4001.5|2
1726196120000|2024-09-13 02:55:20|4007.1|4001.1|4007.5|4001.5|4008|4002|4007.1|4001.1|11
1726196130000|2024-09-13 02:55:30|4008.1|4002.1|4008.1|4002.1|4008.5|4002.5|4008.1|4002.1|0
1726196140000|2024-09-13 02:55:40|4008.5|4002.5|4007.1|4001.1|4008.5|4002.5|4007.1|4001.1|0
1726196150000|2024-09-13 02:55:50|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1726196160000|2024-09-13 02:56:00|4007.6|4001.6|4007.5|4001.5|4007.6|4001.6|4007.5|4001.5|0
1726196170000|2024-09-13 02:56:10|||||||||1
1726196180000|2024-09-13 02:56:20|4007.1|4001.1|4008|4002|4008|4002|4007|4001|0
1726196190000|2024-09-13 02:56:30|4008.1|4002.1|4004.5|3998.5|4008.1|4002.1|4004.5|3998.5|50
1726196210000|2024-09-13 02:56:50|4002.5|3996.5|4002.5|3996.5|4002.6|3996.6|4002.1|3996.1|42
1726196220000|2024-09-13 02:57:00|4002.1|3996.1|4002.5|3996.5|4002.5|3996.5|4002.1|3996.1|6
1726196230000|2024-09-13 02:57:10|4002.1|3996.1|4002.1|3996.1|4002.5|3996.5|4002.1|3996.1|0
1726196240000|2024-09-13 02:57:20|4001.9|3995.9|4001|3995|4001.9|3995.9|4001|3995|4
1726196250000|2024-09-13 02:57:30|4001.1|3995.1|4000|3994|4001.1|3995.1|4000|3994|7
1726196260000|2024-09-13 02:57:40|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|17
1726196270000|2024-09-13 02:57:50|4001.1|3995.1|4001.5|3995.5|4001.5|3995.5|4001.1|3995.1|0
1726196280000|2024-09-13 02:58:00|4001.1|3995.1|4000.5|3994.5|4001.1|3995.1|4000.5|3994.5|1
1726196290000|2024-09-13 02:58:10|4000.6|3994.6|4000.5|3994.5|4001|3995|4000.5|3994.5|0
1726196300000|2024-09-13 02:58:20|4000.6|3994.6|4001.1|3995.1|4001.1|3995.1|4000.5|3994.5|0
1726196310000|2024-09-13 02:58:30|4001|3995|4001|3995|4001.1|3995.1|4001|3995|0
1726196320000|2024-09-13 02:58:40|4000.6|3994.6|4001.5|3995.5|4001.5|3995.5|4000.6|3994.6|0
1726196330000|2024-09-13 02:58:50|4001.1|3995.1|4001.5|3995.5|4001.5|3995.5|4001.1|3995.1|0
1726196340000|2024-09-13 02:59:00|4001.1|3995.1|4002|3996|4002.1|3996.1|4001.1|3995.1|0
1726196350000|2024-09-13 02:59:10|4002.1|3996.1|4002.5|3996.5|4002.5|3996.5|4002|3996|0
1726196360000|2024-09-13 02:59:20|4002.9|3996.9|4003.5|3997.5|4003.5|3997.5|4002.5|3996.5|0
1726196370000|2024-09-13 02:59:30|4003.1|3997.1|4003.5|3997.5|4003.5|3997.5|4003|3997|1
1726196380000|2024-09-13 02:59:40|4003.1|3997.1|4002.5|3996.5|4003.1|3997.1|4002.1|3996.1|3
1726196400000|2024-09-13 03:00:00|4002.1|3996.1|4002.5|3996.5|4002.6|3996.6|4002.1|3996.1|0
1726196410000|2024-09-13 03:00:10|4002.6|3996.6|4003.5|3997.5|4003.5|3997.5|4002.6|3996.6|0
1726196420000|2024-09-13 03:00:20|4002.5|3996.5|4002.6|3996.6|4002.7|3996.7|4002.5|3996.5|3
1726196430000|2024-09-13 03:00:30|4003.1|3997.1|4002.5|3996.5|4003.1|3997.1|4002.5|3996.5|0
1726196440000|2024-09-13 03:00:40|4002|3996|4002.1|3996.1|4002.1|3996.1|4002|3996|0
1726196460000|2024-09-13 03:01:00|4001.7|3995.7|4001.5|3995.5|4001.7|3995.7|4001|3995|1
1726196470000|2024-09-13 03:01:10|4001.1|3995.1|4000.5|3994.5|4001.1|3995.1|4000.1|3994.1|1
1726196480000|2024-09-13 03:01:20|4000.1|3994.1|4000.5|3994.5|4000.6|3994.6|4000.1|3994.1|0
1726196490000|2024-09-13 03:01:30|4000.6|3994.6|4001|3995|4001.5|3995.5|4000.5|3994.5|0
1726196500000|2024-09-13 03:01:40|4000.5|3994.5|4001.5|3995.5|4001.5|3995.5|4000.5|3994.5|2
1726196510000|2024-09-13 03:01:50|4001.1|3995.1|4001.1|3995.1|4001.5|3995.5|4000.5|3994.5|0
1726196520000|2024-09-13 03:02:00|4001|3995|4001.5|3995.5|4001.5|3995.5|4001|3995|0
1726196530000|2024-09-13 03:02:10|4001.6|3995.6|4000|3994|4001.6|3995.6|4000|3994|6
1726196540000|2024-09-13 03:02:20|4000.5|3994.5|4000.5|3994.5|4000.6|3994.6|4000.5|3994.5|1
1726196570000|2024-09-13 03:02:50|4000.1|3994.1|4000.5|3994.5|4000.5|3994.5|4000.1|3994.1|0
1726196590000|2024-09-13 03:03:10|4000.1|3994.1|4000.5|3994.5|4000.5|3994.5|4000.1|3994.1|0
1726196600000|2024-09-13 03:03:20|4000.1|3994.1|3997.5|3991.5|4000.5|3994.5|3997.5|3991.5|6
1726196610000|2024-09-13 03:03:30|3997.1|3991.1|3997.5|3991.5|3997.5|3991.5|3997.1|3991.1|2
1726196630000|2024-09-13 03:03:50|3997.1|3991.1|3996|3990|3997.5|3991.5|3996|3990|11
1726196640000|2024-09-13 03:04:00|||||||||2
1726196660000|2024-09-13 03:04:20|3996.9|3990.9|3997.1|3991.1|3997.1|3991.1|3996.9|3990.9|6
1726196670000|2024-09-13 03:04:30|3998.1|3992.1|3998.5|3992.5|3998.5|3992.5|3998|3992|1
1726196680000|2024-09-13 03:04:40|3998.1|3992.1|3998.5|3992.5|3998.5|3992.5|3998.1|3992.1|0
1726196690000|2024-09-13 03:04:50|3998.1|3992.1|3998.1|3992.1|3998.5|3992.5|3998.1|3992.1|0
1726196700000|2024-09-13 03:05:00|3998.5|3992.5|3999.5|3993.5|3999.5|3993.5|3998.1|3992.1|0
1726196710000|2024-09-13 03:05:10|3999.1|3993.1|3999|3993|3999.1|3993.1|3999|3993|0
1726196720000|2024-09-13 03:05:20|3998.5|3992.5|3997.5|3991.5|3998.5|3992.5|3997.5|3991.5|2
1726196730000|2024-09-13 03:05:30|3998|3992|3997.6|3991.6|3998|3992|3997.5|3991.5|0
1726196740000|2024-09-13 03:05:40|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1726196750000|2024-09-13 03:05:50|3997.9|3991.9|3997|3991|3997.9|3991.9|3997|3991|0
1726196760000|2024-09-13 03:06:00|3997.1|3991.1|3995.5|3989.5|3997.1|3991.1|3995.5|3989.5|6
1726196770000|2024-09-13 03:06:10|3996|3990|3996|3990|3996|3990|3996|3990|0
1726196780000|2024-09-13 03:06:20|3995.9|3989.9|3996|3990|3996|3990|3995.5|3989.5|2
1726196800000|2024-09-13 03:06:40|3996.4|3990.4|3996.1|3990.1|3996.5|3990.5|3996|3990|2
1726196810000|2024-09-13 03:06:50|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1726196820000|2024-09-13 03:07:00|3996.1|3990.1|3996|3990|3996.5|3990.5|3996|3990|0
1726196830000|2024-09-13 03:07:10|3996.1|3990.1|3996|3990|3996.1|3990.1|3996|3990|0
1726196840000|2024-09-13 03:07:20|3995.6|3989.6|3997|3991|3997|3991|3995.5|3989.5|2
1726196860000|2024-09-13 03:07:40|||||||||1
1726196870000|2024-09-13 03:07:50|3996.9|3990.9|3995.5|3989.5|3996.9|3990.9|3995.5|3989.5|1
1726196880000|2024-09-13 03:08:00|3996|3990|3996.5|3990.5|3997|3991|3996|3990|0
1726196890000|2024-09-13 03:08:10|3996.1|3990.1|3996.5|3990.5|3996.5|3990.5|3996.1|3990.1|1
1726196900000|2024-09-13 03:08:20|3996.9|3990.9|3999|3993|3999|3993|3996.9|3990.9|4
1726196910000|2024-09-13 03:08:30|||||||||1
1726196920000|2024-09-13 03:08:40|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|2
1726196930000|2024-09-13 03:08:50|3999.1|3993.1|3998.5|3992.5|3999.1|3993.1|3998.5|3992.5|0
1726196940000|2024-09-13 03:09:00|3999.1|3993.1|3999.5|3993.5|3999.6|3993.6|3999|3993|0
1726196950000|2024-09-13 03:09:10|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3998.5|3992.5|0
1726196960000|2024-09-13 03:09:20|3999.5|3993.5|3999.5|3993.5|3999.6|3993.6|3999.1|3993.1|0
1726196970000|2024-09-13 03:09:30|3999.1|3993.1|3999.5|3993.5|3999.5|3993.5|3999.1|3993.1|0
1726196980000|2024-09-13 03:09:40|3999.1|3993.1|3999|3993|3999.1|3993.1|3998.6|3992.6|0
1726196990000|2024-09-13 03:09:50|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3999.5|3993.5|0
1726197000000|2024-09-13 03:10:00|4000|3994|4000.1|3994.1|4000.5|3994.5|4000|3994|0
1726197010000|2024-09-13 03:10:10|4000|3994|4000|3994|4000|3994|4000|3994|0
1726197020000|2024-09-13 03:10:20|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|3999.5|3993.5|1
1726197030000|2024-09-13 03:10:30|4000|3994|3999.6|3993.6|4000|3994|3999.5|3993.5|1
1726197040000|2024-09-13 03:10:40|3999.5|3993.5|3999.5|3993.5|4000.1|3994.1|3999.5|3993.5|1
1726197050000|2024-09-13 03:10:50|3999.6|3993.6|3999.5|3993.5|3999.7|3993.7|3999.5|3993.5|0
1726197060000|2024-09-13 03:11:00|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.5|3993.5|0
1726197070000|2024-09-13 03:11:10|3999.7|3993.7|4000.6|3994.6|4000.6|3994.6|3999.7|3993.7|1
1726197080000|2024-09-13 03:11:20|4000.5|3994.5|3999.5|3993.5|4000.5|3994.5|3999.5|3993.5|0
1726197090000|2024-09-13 03:11:30|3999.6|3993.6|3999.5|3993.5|3999.6|3993.6|3999.5|3993.5|0
1726197100000|2024-09-13 03:11:40|3999.6|3993.6|3999.5|3993.5|3999.6|3993.6|3999.5|3993.5|0
1726197110000|2024-09-13 03:11:50|3999.6|3993.6|3998.5|3992.5|3999.6|3993.6|3998.5|3992.5|0
1726197120000|2024-09-13 03:12:00|3997.5|3991.5|3997.5|3991.5|3998.1|3992.1|3997.1|3991.1|0
1726197130000|2024-09-13 03:12:10|3997.6|3991.6|3998.5|3992.5|3998.5|3992.5|3997.5|3991.5|0
1726197140000|2024-09-13 03:12:20|3998.6|3992.6|3998.5|3992.5|3998.6|3992.6|3998.5|3992.5|0
1726197150000|2024-09-13 03:12:30|3998.6|3992.6|3997.6|3991.6|3998.6|3992.6|3997.5|3991.5|0
1726197160000|2024-09-13 03:12:40|3997.5|3991.5|3997.5|3991.5|3997.6|3991.6|3997.5|3991.5|0
1726197170000|2024-09-13 03:12:50|3997.6|3991.6|3997.5|3991.5|3998.5|3992.5|3997.5|3991.5|0
1726197180000|2024-09-13 03:13:00|3997.6|3991.6|3996.1|3990.1|3997.6|3991.6|3996.1|3990.1|1
1726197190000|2024-09-13 03:13:10|3995.5|3989.5|3995.6|3989.6|3996.1|3990.1|3995.1|3989.1|17
1726197200000|2024-09-13 03:13:20|3995.1|3989.1|3996.5|3990.5|3996.5|3990.5|3995.1|3989.1|1
1726197210000|2024-09-13 03:13:30|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.5|3990.5|0
1726197220000|2024-09-13 03:13:40|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1726197230000|2024-09-13 03:13:50|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726197240000|2024-09-13 03:14:00|3996.5|3990.5|3996.1|3990.1|3996.5|3990.5|3996.1|3990.1|0
1726197250000|2024-09-13 03:14:10|3996|3990|3994.5|3988.5|3996|3990|3994|3988|10
1726197260000|2024-09-13 03:14:20|3994.6|3988.6|3994.6|3988.6|3995.1|3989.1|3994.5|3988.5|2
1726197270000|2024-09-13 03:14:30|3994.5|3988.5|3994.6|3988.6|3995.5|3989.5|3994.5|3988.5|2
1726197280000|2024-09-13 03:14:40|3994.9|3988.9|3994.6|3988.6|3995.5|3989.5|3994.5|3988.5|1
1726197290000|2024-09-13 03:14:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1726197300000|2024-09-13 03:15:00|3994.9|3988.9|3995|3989|3995.1|3989.1|3994.9|3988.9|0
1726197310000|2024-09-13 03:15:10|3995.1|3989.1|3994.1|3988.1|3995.1|3989.1|3994.1|3988.1|2
1726197320000|2024-09-13 03:15:20|3994|3988|3993.5|3987.5|3994|3988|3993.1|3987.1|18
1726197330000|2024-09-13 03:15:30|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1726197340000|2024-09-13 03:15:40|3993.1|3987.1|3992.6|3986.6|3993.1|3987.1|3992.6|3986.6|2
1726197350000|2024-09-13 03:15:50|3992.7|3986.7|3993.6|3987.6|3993.6|3987.6|3992.6|3986.6|1
1726197360000|2024-09-13 03:16:00|3993.5|3987.5|3992.6|3986.6|3993.5|3987.5|3992.5|3986.5|0
1726197380000|2024-09-13 03:16:20|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|1
1726197390000|2024-09-13 03:16:30|3992.6|3986.6|3993.5|3987.5|3993.5|3987.5|3992.6|3986.6|0
1726197400000|2024-09-13 03:16:40|3993.1|3987.1|3993.5|3987.5|3993.5|3987.5|3993.1|3987.1|0
1726197410000|2024-09-13 03:16:50|3993.1|3987.1|3993.1|3987.1|3993.5|3987.5|3993.1|3987.1|0
1726197420000|2024-09-13 03:17:00|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993|3987|0
1726197430000|2024-09-13 03:17:10|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726197440000|2024-09-13 03:17:20|3992.5|3986.5|3993|3987|3993.1|3987.1|3992.1|3986.1|5
1726197450000|2024-09-13 03:17:30|3993.1|3987.1|3993.5|3987.5|3993.5|3987.5|3993.1|3987.1|1
1726197460000|2024-09-13 03:17:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994|3988|0
1726197470000|2024-09-13 03:17:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994|3988|0
1726197480000|2024-09-13 03:18:00|3994.1|3988.1|3994.5|3988.5|3994.5|3988.5|3994|3988|0
1726197490000|2024-09-13 03:18:10|3994|3988|3995.1|3989.1|3995.1|3989.1|3994|3988|5
1726197500000|2024-09-13 03:18:20|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|2
1726197510000|2024-09-13 03:18:30|3994.6|3988.6|3995.5|3989.5|3995.5|3989.5|3994.5|3988.5|2
1726197520000|2024-09-13 03:18:40|3995.6|3989.6|3996.6|3990.6|3996.6|3990.6|3995.6|3989.6|1
1726197530000|2024-09-13 03:18:50|3996.5|3990.5|3996.5|3990.5|3997.1|3991.1|3996.5|3990.5|0
1726197540000|2024-09-13 03:19:00|3996.1|3990.1|3995.1|3989.1|3996.1|3990.1|3995|3989|0
1726197550000|2024-09-13 03:19:10|3995|3989|3995.5|3989.5|3995.5|3989.5|3994.5|3988.5|1
1726197560000|2024-09-13 03:19:20|3995.1|3989.1|3994.5|3988.5|3995.5|3989.5|3994.5|3988.5|0
1726197570000|2024-09-13 03:19:30|3994|3988|3994.1|3988.1|3994.5|3988.5|3994|3988|0
1726197580000|2024-09-13 03:19:40|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|0
1726197590000|2024-09-13 03:19:50|3995.5|3989.5|3994.5|3988.5|3995.5|3989.5|3994.5|3988.5|3
1726197600000|2024-09-13 03:20:00|3994.6|3988.6|3995.5|3989.5|3995.5|3989.5|3994.5|3988.5|1
1726197610000|2024-09-13 03:20:10|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.6|3989.6|0
1726197620000|2024-09-13 03:20:20|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.5|3989.5|2
1726197630000|2024-09-13 03:20:30|3995.6|3989.6|3995.5|3989.5|3996.1|3990.1|3995.5|3989.5|0
1726197640000|2024-09-13 03:20:40|3995.6|3989.6|3996.5|3990.5|3996.5|3990.5|3995.6|3989.6|0
1726197650000|2024-09-13 03:20:50|3996.6|3990.6|3997.1|3991.1|3997.5|3991.5|3996.5|3990.5|0
1726197660000|2024-09-13 03:21:00|3997.5|3991.5|3997.1|3991.1|3997.5|3991.5|3996.5|3990.5|0
1726197670000|2024-09-13 03:21:10|3997.5|3991.5|3998.5|3992.5|3998.5|3992.5|3997.5|3991.5|0
1726197680000|2024-09-13 03:21:20|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3997.5|3991.5|0
1726197690000|2024-09-13 03:21:30|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1726197700000|2024-09-13 03:21:40|3998.6|3992.6|3998.5|3992.5|3998.6|3992.6|3998.1|3992.1|0
1726197710000|2024-09-13 03:21:50|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.5|3991.5|0
1726197720000|2024-09-13 03:22:00|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.2|3991.2|1
1726197730000|2024-09-13 03:22:10|3998.1|3992.1|3998.6|3992.6|3998.6|3992.6|3998.1|3992.1|0
1726197740000|2024-09-13 03:22:20|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1726197750000|2024-09-13 03:22:30|3999.5|3993.5|3998.6|3992.6|3999.5|3993.5|3998.5|3992.5|1
1726197760000|2024-09-13 03:22:40|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|0
1726197770000|2024-09-13 03:22:50|3998|3992|3998.6|3992.6|3998.6|3992.6|3998|3992|0
1726197780000|2024-09-13 03:23:00|3998.5|3992.5|3998.1|3992.1|3998.6|3992.6|3998.1|3992.1|0
1726197790000|2024-09-13 03:23:10|3998.5|3992.5|3997.6|3991.6|3998.6|3992.6|3997.6|3991.6|1
1726197800000|2024-09-13 03:23:20|3997.5|3991.5|3997.5|3991.5|3997.6|3991.6|3997.5|3991.5|0
1726197810000|2024-09-13 03:23:30|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|0
1726197820000|2024-09-13 03:23:40|3997.5|3991.5|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|0
1726197830000|2024-09-13 03:23:50|3997.5|3991.5|3997.5|3991.5|3997.6|3991.6|3997.1|3991.1|0
1726197840000|2024-09-13 03:24:00|3997.1|3991.1|3996.5|3990.5|3997.5|3991.5|3996.5|3990.5|1
1726197850000|2024-09-13 03:24:10|3996.6|3990.6|3996.1|3990.1|3996.6|3990.6|3995.6|3989.6|0
1726197860000|2024-09-13 03:24:20|3995.6|3989.6|3996.5|3990.5|3996.5|3990.5|3995.6|3989.6|1
1726197870000|2024-09-13 03:24:30|3996.1|3990.1|3995.5|3989.5|3996.1|3990.1|3995.5|3989.5|1
1726197880000|2024-09-13 03:24:40|3995.1|3989.1|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|0
1726197890000|2024-09-13 03:24:50|3995|3989|3994.5|3988.5|3995|3989|3994.1|3988.1|0
1726197900000|2024-09-13 03:25:00|3994.6|3988.6|3994.1|3988.1|3995.1|3989.1|3994.1|3988.1|1
1726197910000|2024-09-13 03:25:10|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1726197920000|2024-09-13 03:25:20|3994.6|3988.6|3995.6|3989.6|3995.6|3989.6|3994.6|3988.6|1
1726197930000|2024-09-13 03:25:30|3995.5|3989.5|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|0
1726197940000|2024-09-13 03:25:40|3995.5|3989.5|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|0
1726197950000|2024-09-13 03:25:50|3995.5|3989.5|3996.5|3990.5|3996.6|3990.6|3995.5|3989.5|0
1726197960000|2024-09-13 03:26:00|3996.1|3990.1|3997.5|3991.5|3997.5|3991.5|3996.1|3990.1|0
1726197970000|2024-09-13 03:26:10|3997.6|3991.6|3997.5|3991.5|3998.5|3992.5|3997.5|3991.5|0
1726197990000|2024-09-13 03:26:30|3997.1|3991.1|3997.5|3991.5|3997.5|3991.5|3997.1|3991.1|0
1726198000000|2024-09-13 03:26:40|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3997.5|3991.5|0
1726198010000|2024-09-13 03:26:50|3998|3992|3996.7|3990.7|3998.5|3992.5|3996.6|3990.6|0
1726198020000|2024-09-13 03:27:00|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3995.5|3989.5|0
1726198030000|2024-09-13 03:27:10|3996.5|3990.5|3996.6|3990.6|3996.6|3990.6|3996.5|3990.5|0
1726198040000|2024-09-13 03:27:20|3997.1|3991.1|3996.5|3990.5|3997.5|3991.5|3996.5|3990.5|0
1726198050000|2024-09-13 03:27:30|3996.6|3990.6|3997.5|3991.5|3997.5|3991.5|3996.5|3990.5|0
1726198060000|2024-09-13 03:27:40|3997.1|3991.1|3997.1|3991.1|3997.5|3991.5|3997.1|3991.1|0
1726198070000|2024-09-13 03:27:50|3997.5|3991.5|3997.5|3991.5|3997.6|3991.6|3997.1|3991.1|0
1726198080000|2024-09-13 03:28:00|3997.1|3991.1|3997.5|3991.5|3997.5|3991.5|3997.1|3991.1|0
1726198090000|2024-09-13 03:28:10|3997.6|3991.6|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|0
1726198100000|2024-09-13 03:28:20|3998|3992|3998.1|3992.1|3998.5|3992.5|3998|3992|0
1726198110000|2024-09-13 03:28:30|3998.5|3992.5|3997.6|3991.6|3998.5|3992.5|3997.6|3991.6|0
1726198120000|2024-09-13 03:28:40|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1726198130000|2024-09-13 03:28:50|3997.1|3991.1|3997.5|3991.5|3997.5|3991.5|3997.1|3991.1|0
1726198140000|2024-09-13 03:29:00|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|0
1726198150000|2024-09-13 03:29:10|3996.7|3990.7|3996.5|3990.5|3997|3991|3996.1|3990.1|0
1726198160000|2024-09-13 03:29:20|3996.6|3990.6|3996.5|3990.5|3996.6|3990.6|3996.5|3990.5|0
1726198170000|2024-09-13 03:29:30|3996.1|3990.1|3995.2|3989.2|3996.5|3990.5|3995.2|3989.2|0
1726198180000|2024-09-13 03:29:40|3995.1|3989.1|3994.6|3988.6|3995.1|3989.1|3994.6|3988.6|1
1726198190000|2024-09-13 03:29:50|3994.7|3988.7|3995.6|3989.6|3996.1|3990.1|3994.7|3988.7|1
1726198200000|2024-09-13 03:30:00|3995.5|3989.5|3995.5|3989.5|3995.6|3989.6|3995.5|3989.5|0
1726198220000|2024-09-13 03:30:20|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1726198240000|2024-09-13 03:30:40|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|6
1726198270000|2024-09-13 03:31:10|3994.7|3988.7|3993.5|3987.5|3994.7|3988.7|3993.5|3987.5|5
1726198300000|2024-09-13 03:31:40|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|1
1726198310000|2024-09-13 03:31:50|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1726198320000|2024-09-13 03:32:00|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1726198330000|2024-09-13 03:32:10|3993.5|3987.5|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1726198340000|2024-09-13 03:32:20|3993.1|3987.1|3992.5|3986.5|3993.1|3987.1|3992.5|3986.5|0
1726198360000|2024-09-13 03:32:40|3992.9|3986.9|3995|3989|3995|3989|3992.9|3986.9|6
1726198370000|2024-09-13 03:32:50|3993.6|3987.6|3993.6|3987.6|3994|3988|3993.6|3987.6|2
1726198380000|2024-09-13 03:33:00|3994|3988|3993.1|3987.1|3994|3988|3993.1|3987.1|1
1726198390000|2024-09-13 03:33:10|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.5|3986.5|3
1726198400000|2024-09-13 03:33:20|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1726198410000|2024-09-13 03:33:30|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726198420000|2024-09-13 03:33:40|||||||||1
1726198430000|2024-09-13 03:33:50|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|1
1726198440000|2024-09-13 03:34:00|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1726198450000|2024-09-13 03:34:10|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1726198460000|2024-09-13 03:34:20|3993.1|3987.1|3992.1|3986.1|3993.1|3987.1|3992.1|3986.1|3
1726198470000|2024-09-13 03:34:30|3992|3986|3991.1|3985.1|3992|3986|3991.1|3985.1|15
1726198480000|2024-09-13 03:34:40|||||||||2
1726198500000|2024-09-13 03:35:00|3991|3985|3991.1|3985.1|3991.1|3985.1|3991|3985|0
1726198510000|2024-09-13 03:35:10|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|1
1726198520000|2024-09-13 03:35:20|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.1|3986.1|4
1726198540000|2024-09-13 03:35:40|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1726198550000|2024-09-13 03:35:50|3994.5|3988.5|3994|3988|3994.5|3988.5|3994|3988|0
1726198560000|2024-09-13 03:36:00|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726198570000|2024-09-13 03:36:10|3994.5|3988.5|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|0
1726198590000|2024-09-13 03:36:30|3993.7|3987.7|3994.1|3988.1|3994.5|3988.5|3993.7|3987.7|0
1726198600000|2024-09-13 03:36:40|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1726198610000|2024-09-13 03:36:50|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1726198620000|2024-09-13 03:37:00|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1726198630000|2024-09-13 03:37:10|3994.1|3988.1|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|0
1726198650000|2024-09-13 03:37:30|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|0
1726198660000|2024-09-13 03:37:40|3993.7|3987.7|3993.6|3987.6|3993.7|3987.7|3993.6|3987.6|0
1726198670000|2024-09-13 03:37:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726198680000|2024-09-13 03:38:00|3993.7|3987.7|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|0
1726198690000|2024-09-13 03:38:10|3994.5|3988.5|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|0
1726198710000|2024-09-13 03:38:30|3995|3989|3994.6|3988.6|3995.1|3989.1|3994.6|3988.6|0
1726198720000|2024-09-13 03:38:40|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1726198730000|2024-09-13 03:38:50|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1726198770000|2024-09-13 03:39:30|3995|3989|3995.5|3989.5|3995.5|3989.5|3995|3989|0
1726198780000|2024-09-13 03:39:40|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1726198800000|2024-09-13 03:40:00|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1726198810000|2024-09-13 03:40:10|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1726198820000|2024-09-13 03:40:20|3995.5|3989.5|3995.1|3989.1|3995.9|3989.9|3995.1|3989.1|2
1726198830000|2024-09-13 03:40:30|3995|3989|3995.1|3989.1|3995.1|3989.1|3995|3989|0
1726198840000|2024-09-13 03:40:40|3995|3989|3994.1|3988.1|3995.1|3989.1|3994.1|3988.1|1
1726198860000|2024-09-13 03:41:00|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|0
1726198880000|2024-09-13 03:41:20|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1726198890000|2024-09-13 03:41:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726198910000|2024-09-13 03:41:50|3993.6|3987.6|3994|3988|3994|3988|3993.6|3987.6|0
1726198920000|2024-09-13 03:42:00|3994.1|3988.1|3993.6|3987.6|3994.1|3988.1|3993.6|3987.6|0
1726198930000|2024-09-13 03:42:10|3993.7|3987.7|3994.1|3988.1|3994.1|3988.1|3993.7|3987.7|0
1726198940000|2024-09-13 03:42:20|3993.5|3987.5|3993.6|3987.6|3993.6|3987.6|3993.5|3987.5|0
1726198950000|2024-09-13 03:42:30|3993.5|3987.5|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1726198970000|2024-09-13 03:42:50|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1726198990000|2024-09-13 03:43:10|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3
1726199000000|2024-09-13 03:43:20|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726199010000|2024-09-13 03:43:30|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|1
1726199020000|2024-09-13 03:43:40|3993.1|3987.1|3994.1|3988.1|3994.1|3988.1|3993.1|3987.1|3
1726199030000|2024-09-13 03:43:50|3991.6|3985.6|3991.7|3985.7|3991.7|3985.7|3991.5|3985.5|40
1726199040000|2024-09-13 03:44:00|3991.6|3985.6|3991.7|3985.7|3991.7|3985.7|3991.6|3985.6|0
1726199050000|2024-09-13 03:44:10|3991.5|3985.5|3991.5|3985.5|3991.6|3985.6|3991.5|3985.5|0
1726199060000|2024-09-13 03:44:20|3991.6|3985.6|3991.5|3985.5|3991.6|3985.6|3991.5|3985.5|0
1726199080000|2024-09-13 03:44:40|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1726199090000|2024-09-13 03:44:50|3992.5|3986.5|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|1
1726199100000|2024-09-13 03:45:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.5|3986.5|0
1726199110000|2024-09-13 03:45:10|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1726199120000|2024-09-13 03:45:20|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1726199140000|2024-09-13 03:45:40|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.5|3986.5|0
1726199150000|2024-09-13 03:45:50|3992.5|3986.5|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1726199160000|2024-09-13 03:46:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1726199170000|2024-09-13 03:46:10|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1726199190000|2024-09-13 03:46:30|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1726199200000|2024-09-13 03:46:40|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1726199230000|2024-09-13 03:47:10|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1726199250000|2024-09-13 03:47:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1726199260000|2024-09-13 03:47:40|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726199270000|2024-09-13 03:47:50|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726199300000|2024-09-13 03:48:20|3992.6|3986.6|3993.1|3987.1|3993.1|3987.1|3992.2|3986.2|3
1726199320000|2024-09-13 03:48:40|3993|3987|3993|3987|3993.1|3987.1|3993|3987|1
1726199330000|2024-09-13 03:48:50|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|0
1726199340000|2024-09-13 03:49:00|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726199350000|2024-09-13 03:49:10|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726199360000|2024-09-13 03:49:20|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|0
1726199390000|2024-09-13 03:49:50|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|2
1726199440000|2024-09-13 03:50:40|3991.5|3985.5|3992.1|3986.1|3992.1|3986.1|3991.5|3985.5|0
1726199450000|2024-09-13 03:50:50|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1726199460000|2024-09-13 03:51:00|3991.6|3985.6|3992.1|3986.1|3992.1|3986.1|3991.6|3985.6|0
1726199470000|2024-09-13 03:51:10|3991.5|3985.5|3991.6|3985.6|3991.6|3985.6|3991.5|3985.5|0
1726199480000|2024-09-13 03:51:20|3991.2|3985.2|3992.1|3986.1|3992.1|3986.1|3991.2|3985.2|1
1726199520000|2024-09-13 03:52:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|1
1726199530000|2024-09-13 03:52:10|3993.5|3987.5|3993.6|3987.6|3993.6|3987.6|3993.5|3987.5|1
1726199540000|2024-09-13 03:52:20|3993.5|3987.5|3993.6|3987.6|3993.6|3987.6|3993.5|3987.5|0
1726199550000|2024-09-13 03:52:30|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1726199560000|2024-09-13 03:52:40|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1726199580000|2024-09-13 03:53:00|3993.5|3987.5|3994.1|3988.1|3994.1|3988.1|3993.5|3987.5|0
1726199600000|2024-09-13 03:53:20|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|1
1726199620000|2024-09-13 03:53:40|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3
1726199630000|2024-09-13 03:53:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|0
1726199640000|2024-09-13 03:54:00|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1726199650000|2024-09-13 03:54:10|3993.5|3987.5|3994.1|3988.1|3994.1|3988.1|3993.5|3987.5|0
1726199690000|2024-09-13 03:54:50|3994.5|3988.5|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|0
1726199700000|2024-09-13 03:55:00|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1726199720000|2024-09-13 03:55:20|3994.6|3988.6|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1726199730000|2024-09-13 03:55:30|3994.6|3988.6|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1726199750000|2024-09-13 03:55:50|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|0
1726199760000|2024-09-13 03:56:00|3994.5|3988.5|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1726199770000|2024-09-13 03:56:10|3994.6|3988.6|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1726199780000|2024-09-13 03:56:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1726199790000|2024-09-13 03:56:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3994.6|3988.6|0
1726199800000|2024-09-13 03:56:40|3994.6|3988.6|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|1
1726199810000|2024-09-13 03:56:50|3994.6|3988.6|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1726199820000|2024-09-13 03:57:00|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1726199840000|2024-09-13 03:57:20|3994.7|3988.7|3994.6|3988.6|3994.7|3988.7|3994.6|3988.6|0
1726199850000|2024-09-13 03:57:30|3994.5|3988.5|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1726199870000|2024-09-13 03:57:50|3994.1|3988.1|3994.5|3988.5|3994.5|3988.5|3994.1|3988.1|0
1726199880000|2024-09-13 03:58:00|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726199910000|2024-09-13 03:58:30|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1726199930000|2024-09-13 03:58:50|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|0
1726199940000|2024-09-13 03:59:00|3994.5|3988.5|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1726199950000|2024-09-13 03:59:10|3994.1|3988.1|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|0
1726199960000|2024-09-13 03:59:20|||||||||1
1726200050000|2024-09-13 04:00:50|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|2
1726200060000|2024-09-13 04:01:00|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.5|3987.5|0
1726200080000|2024-09-13 04:01:20|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726200090000|2024-09-13 04:01:30|||||||||1
1726200130000|2024-09-13 04:02:10|3994.5|3988.5|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1726200140000|2024-09-13 04:02:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1726200150000|2024-09-13 04:02:30|3995.1|3989.1|3995|3989|3995.1|3989.1|3995|3989|1
1726200160000|2024-09-13 04:02:40|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1726200170000|2024-09-13 04:02:50|3995|3989|3995.5|3989.5|3995.5|3989.5|3995|3989|3
1726200230000|2024-09-13 04:03:50|3995.6|3989.6|3996|3990|3996|3990|3995.6|3989.6|2
1726200240000|2024-09-13 04:04:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|1
1726200270000|2024-09-13 04:04:30|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.6|3988.6|0
1726200280000|2024-09-13 04:04:40|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3994.6|3988.6|0
1726200290000|2024-09-13 04:04:50|3994.7|3988.7|3994.6|3988.6|3994.7|3988.7|3994.6|3988.6|0
1726200300000|2024-09-13 04:05:00|3994.7|3988.7|3994.6|3988.6|3994.7|3988.7|3994.6|3988.6|0
1726200320000|2024-09-13 04:05:20|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1726200330000|2024-09-13 04:05:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726200350000|2024-09-13 04:05:50|3994.5|3988.5|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|1
1726200360000|2024-09-13 04:06:00|3994.5|3988.5|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|0
1726200390000|2024-09-13 04:06:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1726200470000|2024-09-13 04:07:50|3993.6|3987.6|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|0
1726200520000|2024-09-13 04:08:40|3993.6|3987.6|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|0
1726200550000|2024-09-13 04:09:10|3993.6|3987.6|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|1
1726200580000|2024-09-13 04:09:40|3994|3988|3993.1|3987.1|3994|3988|3993.1|3987.1|0
1726200600000|2024-09-13 04:10:00|||||||||1
1726200610000|2024-09-13 04:10:10|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1726200650000|2024-09-13 04:10:50|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|4
1726200660000|2024-09-13 04:11:00|3992.1|3986.1|3991.7|3985.7|3992.1|3986.1|3991.6|3985.6|0
1726200670000|2024-09-13 04:11:10|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726200680000|2024-09-13 04:11:20|3991.5|3985.5|3991.6|3985.6|3991.6|3985.6|3991.5|3985.5|0
1726200700000|2024-09-13 04:11:40|3991.2|3985.2|3991.6|3985.6|3991.6|3985.6|3991.2|3985.2|1
1726200720000|2024-09-13 04:12:00|3991.2|3985.2|3991.5|3985.5|3991.7|3985.7|3991.1|3985.1|9
1726200730000|2024-09-13 04:12:10|3991.6|3985.6|3991.5|3985.5|3991.6|3985.6|3991.5|3985.5|0
1726200750000|2024-09-13 04:12:30|3991.6|3985.6|3993.4|3987.4|3993.9|3987.9|3991.6|3985.6|266
1726200760000|2024-09-13 04:12:40|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1726200770000|2024-09-13 04:12:50|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|0
1726200820000|2024-09-13 04:13:40|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|0
1726200830000|2024-09-13 04:13:50|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.5|3986.5|0
1726200840000|2024-09-13 04:14:00|3992.4|3986.4|3991.9|3985.9|3992.4|3986.4|3991.9|3985.9|0
1726200850000|2024-09-13 04:14:10|3992.5|3986.5|3992.4|3986.4|3992.5|3986.5|3992.4|3986.4|1
1726200860000|2024-09-13 04:14:20|3992.8|3986.8|3992.9|3986.9|3992.9|3986.9|3992.4|3986.4|0
1726200880000|2024-09-13 04:14:40|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|392
1726200890000|2024-09-13 04:14:50|3995.3|3989.3|3995.2|3989.2|3995.3|3989.3|3995.2|3989.2|285
1726200900000|2024-09-13 04:15:00|3995.7|3989.7|3994.7|3988.7|3995.7|3989.7|3994.7|3988.7|79
1726200910000|2024-09-13 04:15:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|60
1726200960000|2024-09-13 04:16:00|3993.9|3987.9|3995.3|3989.3|3995.3|3989.3|3993.9|3987.9|10
1726200970000|2024-09-13 04:16:10|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1726200990000|2024-09-13 04:16:30|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.3|3989.3|0
1726201000000|2024-09-13 04:16:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1726201020000|2024-09-13 04:17:00|3995.8|3989.8|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|0
1726201030000|2024-09-13 04:17:10|3995.9|3989.9|3995.9|3989.9|3996.3|3990.3|3995.3|3989.3|0
1726201050000|2024-09-13 04:17:30|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|0
1726201060000|2024-09-13 04:17:40|3995.8|3989.8|3995.8|3989.8|3995.9|3989.9|3995.8|3989.8|0
1726201080000|2024-09-13 04:18:00|3995.9|3989.9|3995.8|3989.8|3995.9|3989.9|3995.8|3989.8|0
1726201090000|2024-09-13 04:18:10|3995.9|3989.9|3995.8|3989.8|3995.9|3989.9|3995.3|3989.3|0
1726201110000|2024-09-13 04:18:30|3995.9|3989.9|3995.8|3989.8|3995.9|3989.9|3995.8|3989.8|0
1726201120000|2024-09-13 04:18:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|0
1726201130000|2024-09-13 04:18:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726201140000|2024-09-13 04:19:00|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1726201180000|2024-09-13 04:19:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726201200000|2024-09-13 04:20:00|3995.4|3989.4|3995.8|3989.8|3995.9|3989.9|3995.4|3989.4|0
1726201210000|2024-09-13 04:20:10|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|0
1726201220000|2024-09-13 04:20:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1726201230000|2024-09-13 04:20:30|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1726201250000|2024-09-13 04:20:50|3997.1|3991.1|3997.3|3991.3|3997.3|3991.3|3997.1|3991.1|2
1726201270000|2024-09-13 04:21:10|3997.7|3991.7|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|0
1726201330000|2024-09-13 04:22:10|3997.7|3991.7|3997.8|3991.8|3997.8|3991.8|3997.7|3991.7|0
1726201350000|2024-09-13 04:22:30|3997.3|3991.3|3996.4|3990.4|3997.7|3991.7|3996.4|3990.4|1
1726201380000|2024-09-13 04:23:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1726201390000|2024-09-13 04:23:10|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.7|3989.7|0
1726201410000|2024-09-13 04:23:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726201420000|2024-09-13 04:23:40|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1726201460000|2024-09-13 04:24:20|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1726201550000|2024-09-13 04:25:50|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|0
1726201570000|2024-09-13 04:26:10|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.7|3988.7|0
1726201590000|2024-09-13 04:26:30|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726201620000|2024-09-13 04:27:00|3994.8|3988.8|3995.7|3989.7|3996.1|3990.1|3994.8|3988.8|2
1726201640000|2024-09-13 04:27:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3994.8|3988.8|1
1726201650000|2024-09-13 04:27:30|3995.2|3989.2|3995.2|3989.2|3995.3|3989.3|3995.2|3989.2|0
1726201660000|2024-09-13 04:27:40|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.2|3989.2|0
1726201670000|2024-09-13 04:27:50|3995.2|3989.2|3995.3|3989.3|3995.3|3989.3|3995.2|3989.2|0
1726201720000|2024-09-13 04:28:40|3995.2|3989.2|3994.9|3988.9|3995.2|3989.2|3994.9|3988.9|0
1726201730000|2024-09-13 04:28:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726201760000|2024-09-13 04:29:20|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726201810000|2024-09-13 04:30:10|3993.9|3987.9|3993.7|3987.7|3993.9|3987.9|3993.7|3987.7|1
1726201820000|2024-09-13 04:30:20|3994.6|3988.6|3994.7|3988.7|3994.7|3988.7|3994.6|3988.6|3
1726201880000|2024-09-13 04:31:20|3994.3|3988.3|3995.3|3989.3|3995.3|3989.3|3994.3|3988.3|83
1726201890000|2024-09-13 04:31:30|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|15
1726201960000|2024-09-13 04:32:40|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726201980000|2024-09-13 04:33:00|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|9
1726201990000|2024-09-13 04:33:10|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1726202000000|2024-09-13 04:33:20|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|0
1726202010000|2024-09-13 04:33:30|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|15
1726202020000|2024-09-13 04:33:40|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|1
1726202050000|2024-09-13 04:34:10|3997.7|3991.7|3997.3|3991.3|3997.7|3991.7|3997.3|3991.3|0
1726202070000|2024-09-13 04:34:30|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|1
1726202080000|2024-09-13 04:34:40|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1726202120000|2024-09-13 04:35:20|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|1
1726202140000|2024-09-13 04:35:40|||||||||1
1726202240000|2024-09-13 04:37:20|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|1
1726202250000|2024-09-13 04:37:30|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1726202270000|2024-09-13 04:37:50|3996.7|3990.7|3996.3|3990.3|3996.7|3990.7|3996.3|3990.3|2
1726202280000|2024-09-13 04:38:00|3995.9|3989.9|3996.3|3990.3|3996.7|3990.7|3995.9|3989.9|2
1726202310000|2024-09-13 04:38:30|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1726202320000|2024-09-13 04:38:40|3996.3|3990.3|3996.7|3990.7|3996.7|3990.7|3996.3|3990.3|0
1726202340000|2024-09-13 04:39:00|||||||||1
1726202390000|2024-09-13 04:39:50|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.8|3990.8|1
1726202420000|2024-09-13 04:40:20|3997.2|3991.2|3997.3|3991.3|3997.3|3991.3|3997.2|3991.2|0
1726202430000|2024-09-13 04:40:30|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1726202460000|2024-09-13 04:41:00|3997.5|3991.5|3995.7|3989.7|3997.5|3991.5|3995.7|3989.7|7
1726202480000|2024-09-13 04:41:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726202510000|2024-09-13 04:41:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1726202520000|2024-09-13 04:42:00|3995.7|3989.7|3995.3|3989.3|3995.7|3989.7|3995.3|3989.3|3
1726202570000|2024-09-13 04:42:50|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1726202580000|2024-09-13 04:43:00|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1726202610000|2024-09-13 04:43:30|||||||||1
1726202630000|2024-09-13 04:43:50|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726202650000|2024-09-13 04:44:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726202660000|2024-09-13 04:44:20|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.3|3989.3|0
1726202670000|2024-09-13 04:44:30|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726202700000|2024-09-13 04:45:00|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726202710000|2024-09-13 04:45:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726202850000|2024-09-13 04:47:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|1
1726202880000|2024-09-13 04:48:00|3994.9|3988.9|3994.7|3988.7|3994.9|3988.9|3994.7|3988.7|2
1726202900000|2024-09-13 04:48:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726202910000|2024-09-13 04:48:30|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726202920000|2024-09-13 04:48:40|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|1
1726202940000|2024-09-13 04:49:00|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726202950000|2024-09-13 04:49:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1726202980000|2024-09-13 04:49:40|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|3
1726203040000|2024-09-13 04:50:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726203050000|2024-09-13 04:50:50|3995.7|3989.7|3995.3|3989.3|3995.7|3989.7|3995.3|3989.3|6
1726203100000|2024-09-13 04:51:40|3994.9|3988.9|3994.8|3988.8|3994.9|3988.9|3994.8|3988.8|0
1726203110000|2024-09-13 04:51:50|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|2
1726203130000|2024-09-13 04:52:10|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1726203190000|2024-09-13 04:53:10|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726203220000|2024-09-13 04:53:40|3994.7|3988.7|3994.8|3988.8|3994.8|3988.8|3994.7|3988.7|0
1726203230000|2024-09-13 04:53:50|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726203240000|2024-09-13 04:54:00|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726203290000|2024-09-13 04:54:50|3995.3|3989.3|3995.7|3989.7|3995.7|3989.7|3995.3|3989.3|2
1726203320000|2024-09-13 04:55:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1726203420000|2024-09-13 04:57:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726203430000|2024-09-13 04:57:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1726203450000|2024-09-13 04:57:30|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726203490000|2024-09-13 04:58:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1726203500000|2024-09-13 04:58:20|||||||||1
1726203530000|2024-09-13 04:58:50|||||||||3
1726203550000|2024-09-13 04:59:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726203580000|2024-09-13 04:59:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1726203600000|2024-09-13 05:00:00|3998.8|3992.8|3998.8|3992.8|3999.2|3993.2|3998.8|3992.8|4
1726203610000|2024-09-13 05:00:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|4
1726203640000|2024-09-13 05:00:40|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3997.8|3991.8|0
1726203650000|2024-09-13 05:00:50|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|0
1726203720000|2024-09-13 05:02:00|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1726203730000|2024-09-13 05:02:10|3996.9|3990.9|3995.8|3989.8|3996.9|3990.9|3995.7|3989.7|5
1726203740000|2024-09-13 05:02:20|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726203750000|2024-09-13 05:02:30|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1726203760000|2024-09-13 05:02:40|3994.9|3988.9|3995.3|3989.3|3995.4|3989.4|3994.9|3988.9|1
1726203780000|2024-09-13 05:03:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726203790000|2024-09-13 05:03:10|3995.7|3989.7|3995.3|3989.3|3995.7|3989.7|3995.3|3989.3|0
1726203870000|2024-09-13 05:04:30|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726203880000|2024-09-13 05:04:40|3995.6|3989.6|3995.8|3989.8|3995.8|3989.8|3995.6|3989.6|5
1726203900000|2024-09-13 05:05:00|3995.7|3989.7|3995.8|3989.8|3995.8|3989.8|3995.7|3989.7|0
1726203910000|2024-09-13 05:05:10|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726203930000|2024-09-13 05:05:30|3995.8|3989.8|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|0
1726203940000|2024-09-13 05:05:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726203950000|2024-09-13 05:05:50|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|0
1726203960000|2024-09-13 05:06:00|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|0
1726203970000|2024-09-13 05:06:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1726203990000|2024-09-13 05:06:30|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726204020000|2024-09-13 05:07:00|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|0
1726204030000|2024-09-13 05:07:10|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1726204040000|2024-09-13 05:07:20|3995.7|3989.7|3995.3|3989.3|3995.7|3989.7|3995.3|3989.3|0
1726204050000|2024-09-13 05:07:30|3994.9|3988.9|3995.3|3989.3|3995.3|3989.3|3994.9|3988.9|1
1726204070000|2024-09-13 05:07:50|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|0
1726204100000|2024-09-13 05:08:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1726204110000|2024-09-13 05:08:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726204120000|2024-09-13 05:08:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1726204130000|2024-09-13 05:08:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726204140000|2024-09-13 05:09:00|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726204150000|2024-09-13 05:09:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|1
1726204160000|2024-09-13 05:09:20|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726204170000|2024-09-13 05:09:30|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.2|3989.2|1
1726204200000|2024-09-13 05:10:00|3994.9|3988.9|3994.8|3988.8|3994.9|3988.9|3994.8|3988.8|0
1726204260000|2024-09-13 05:11:00|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|2
1726204270000|2024-09-13 05:11:10|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1726204280000|2024-09-13 05:11:20|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1726204290000|2024-09-13 05:11:30|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726204320000|2024-09-13 05:12:00|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726204380000|2024-09-13 05:13:00|3994.2|3988.2|3993.8|3987.8|3994.2|3988.2|3993.8|3987.8|1
1726204390000|2024-09-13 05:13:10|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1726204410000|2024-09-13 05:13:30|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1726204440000|2024-09-13 05:14:00|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1726204500000|2024-09-13 05:15:00|3992.2|3986.2|3992.7|3986.7|3992.8|3986.8|3992.2|3986.2|4
1726204520000|2024-09-13 05:15:20|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1726204540000|2024-09-13 05:15:40|||||||||1
1726204550000|2024-09-13 05:15:50|||||||||1
1726204580000|2024-09-13 05:16:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|2
1726204600000|2024-09-13 05:16:40|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1726204610000|2024-09-13 05:16:50|3993.7|3987.7|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|0
1726204650000|2024-09-13 05:17:30|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1726204660000|2024-09-13 05:17:40|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1726204670000|2024-09-13 05:17:50|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1726204680000|2024-09-13 05:18:00|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1726204720000|2024-09-13 05:18:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1726204730000|2024-09-13 05:18:50|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1726204820000|2024-09-13 05:20:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1726204840000|2024-09-13 05:20:40|3993.7|3987.7|3993.8|3987.8|3993.8|3987.8|3993.7|3987.7|0
1726204860000|2024-09-13 05:21:00|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1726204880000|2024-09-13 05:21:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|1
1726204890000|2024-09-13 05:21:30|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1726204900000|2024-09-13 05:21:40|3993.8|3987.8|3993.7|3987.7|3993.8|3987.8|3993.7|3987.7|1
1726204910000|2024-09-13 05:21:50|3994.7|3988.7|3994.3|3988.3|3994.7|3988.7|3994.3|3988.3|4
1726204920000|2024-09-13 05:22:00|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1726204950000|2024-09-13 05:22:30|3994.6|3988.6|3994.7|3988.7|3994.7|3988.7|3994.6|3988.6|0
1726204970000|2024-09-13 05:22:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.7|3988.7|0
1726204980000|2024-09-13 05:23:00|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726205050000|2024-09-13 05:24:10|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726205060000|2024-09-13 05:24:20|3994.7|3988.7|3994.8|3988.8|3994.8|3988.8|3994.7|3988.7|0
1726205070000|2024-09-13 05:24:30|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726205090000|2024-09-13 05:24:50|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|7
1726205100000|2024-09-13 05:25:00|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1726205130000|2024-09-13 05:25:30|3996.7|3990.7|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|1
1726205150000|2024-09-13 05:25:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1726205220000|2024-09-13 05:27:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|4
1726205230000|2024-09-13 05:27:10|3995.9|3989.9|3995.8|3989.8|3995.9|3989.9|3995.8|3989.8|1
1726205270000|2024-09-13 05:27:50|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|2
1726205280000|2024-09-13 05:28:00|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1726205290000|2024-09-13 05:28:10|3994.8|3988.8|3994.9|3988.9|3994.9|3988.9|3994.8|3988.8|0
1726205340000|2024-09-13 05:29:00|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726205350000|2024-09-13 05:29:10|3995.3|3989.3|3996.8|3990.8|3996.8|3990.8|3995.3|3989.3|2
1726205370000|2024-09-13 05:29:30|3997.2|3991.2|3997.2|3991.2|3997.3|3991.3|3997.2|3991.2|0
1726205380000|2024-09-13 05:29:40|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1726205400000|2024-09-13 05:30:00|3996.8|3990.8|3995.7|3989.7|3997.2|3991.2|3993.7|3987.7|5
1726205410000|2024-09-13 05:30:10|3995.8|3989.8|3995.7|3989.7|3996.2|3990.2|3995.7|3989.7|0
1726205420000|2024-09-13 05:30:20|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|0
1726205430000|2024-09-13 05:30:30|3995.8|3989.8|3995.2|3989.2|3995.8|3989.8|3994.7|3988.7|5
1726205440000|2024-09-13 05:30:40|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1726205450000|2024-09-13 05:30:50|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|0
1726205460000|2024-09-13 05:31:00|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726205470000|2024-09-13 05:31:10|3995.2|3989.2|3995.2|3989.2|3995.3|3989.3|3994.8|3988.8|1
1726205480000|2024-09-13 05:31:20|3995.3|3989.3|3995.7|3989.7|3995.7|3989.7|3995.3|3989.3|0
1726205490000|2024-09-13 05:31:30|3995.2|3989.2|3994.8|3988.8|3995.2|3989.2|3994.8|3988.8|1
1726205500000|2024-09-13 05:31:40|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726205510000|2024-09-13 05:31:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726205520000|2024-09-13 05:32:00|3994.9|3988.9|3995.3|3989.3|3995.3|3989.3|3994.9|3988.9|1
1726205530000|2024-09-13 05:32:10|3995.7|3989.7|3995.3|3989.3|3995.7|3989.7|3995.1|3989.1|0
1726205540000|2024-09-13 05:32:20|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726205550000|2024-09-13 05:32:30|3996.1|3990.1|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|0
1726205560000|2024-09-13 05:32:40|3996.2|3990.2|3996.7|3990.7|3996.7|3990.7|3995.8|3989.8|0
1726205570000|2024-09-13 05:32:50|3996.3|3990.3|3996.3|3990.3|3996.7|3990.7|3996.2|3990.2|0
1726205580000|2024-09-13 05:33:00|3996.7|3990.7|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|0
1726205590000|2024-09-13 05:33:10|3996.8|3990.8|3997.2|3991.2|3997.2|3991.2|3996.8|3990.8|0
1726205600000|2024-09-13 05:33:20|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1726205620000|2024-09-13 05:33:40|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1726205650000|2024-09-13 05:34:10|3997.3|3991.3|3996.7|3990.7|3997.3|3991.3|3996.7|3990.7|0
1726205660000|2024-09-13 05:34:20|3996.8|3990.8|3996.7|3990.7|3996.8|3990.8|3996.7|3990.7|0
1726205670000|2024-09-13 05:34:30|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3996.8|3990.8|0
1726205690000|2024-09-13 05:34:50|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1726205710000|2024-09-13 05:35:10|3997.2|3991.2|3997.3|3991.3|3997.7|3991.7|3997.2|3991.2|0
1726205720000|2024-09-13 05:35:20|3997.2|3991.2|3996.7|3990.7|3997.3|3991.3|3996.7|3990.7|0
1726205740000|2024-09-13 05:35:40|3996.8|3990.8|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|1
1726205760000|2024-09-13 05:36:00|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1726205770000|2024-09-13 05:36:10|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3996.2|3990.2|9
1726205780000|2024-09-13 05:36:20|3996.3|3990.3|3996.7|3990.7|3996.7|3990.7|3996.3|3990.3|0
1726205790000|2024-09-13 05:36:30|3996.3|3990.3|3996.7|3990.7|3996.7|3990.7|3996.3|3990.3|0
1726205800000|2024-09-13 05:36:40|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|2
1726205810000|2024-09-13 05:36:50|3996.8|3990.8|3997.2|3991.2|3997.2|3991.2|3996.8|3990.8|0
1726205820000|2024-09-13 05:37:00|3996.7|3990.7|3998.7|3992.7|3998.7|3992.7|3996.7|3990.7|2
1726205830000|2024-09-13 05:37:10|3997.7|3991.7|3998.7|3992.7|3998.7|3992.7|3997.7|3991.7|3
1726205840000|2024-09-13 05:37:20|3997.8|3991.8|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|1
1726205850000|2024-09-13 05:37:30|3998.6|3992.6|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|0
1726205860000|2024-09-13 05:37:40|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1726205870000|2024-09-13 05:37:50|3999.1|3993.1|3998.7|3992.7|3999.2|3993.2|3998.7|3992.7|0
1726205880000|2024-09-13 05:38:00|3998.6|3992.6|3998.8|3992.8|3998.8|3992.8|3998.2|3992.2|0
1726205890000|2024-09-13 05:38:10|3998.7|3992.7|3998.8|3992.8|3998.8|3992.8|3998.7|3992.7|1
1726205900000|2024-09-13 05:38:20|3998.7|3992.7|3998.8|3992.8|3998.8|3992.8|3998.7|3992.7|0
1726205910000|2024-09-13 05:38:30|3998.7|3992.7|3998.8|3992.8|3998.8|3992.8|3998.7|3992.7|0
1726205920000|2024-09-13 05:38:40|3998.7|3992.7|3998.7|3992.7|3998.8|3992.8|3998.7|3992.7|0
1726205930000|2024-09-13 05:38:50|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1726205940000|2024-09-13 05:39:00|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|1
1726205960000|2024-09-13 05:39:20|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.1|3994.1|1
1726205970000|2024-09-13 05:39:30|3999.7|3993.7|3999.7|3993.7|4000.1|3994.1|3999.7|3993.7|0
1726205990000|2024-09-13 05:39:50|4000.1|3994.1|3999.7|3993.7|4000.1|3994.1|3999.7|3993.7|0
1726206010000|2024-09-13 05:40:10|3999.8|3993.8|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|1
1726206020000|2024-09-13 05:40:20|4000.1|3994.1|4000.2|3994.2|4000.2|3994.2|4000.1|3994.1|1
1726206050000|2024-09-13 05:40:50|4000.6|3994.6|3999.8|3993.8|4000.7|3994.7|3999.8|3993.8|3
1726206060000|2024-09-13 05:41:00|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|1
1726206070000|2024-09-13 05:41:10|3999.8|3993.8|4000.3|3994.3|4000.7|3994.7|3999.8|3993.8|1
1726206080000|2024-09-13 05:41:20|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1726206090000|2024-09-13 05:41:30|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|1
1726206100000|2024-09-13 05:41:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1726206120000|2024-09-13 05:42:00|4000.2|3994.2|4000.7|3994.7|4001.2|3995.2|4000.2|3994.2|1
1726206130000|2024-09-13 05:42:10|4000.3|3994.3|4000.2|3994.2|4000.3|3994.3|3999.7|3993.7|0
1726206150000|2024-09-13 05:42:30|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1726206160000|2024-09-13 05:42:40|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1726206170000|2024-09-13 05:42:50|4000.1|3994.1|4000.2|3994.2|4000.2|3994.2|4000.1|3994.1|0
1726206180000|2024-09-13 05:43:00|4000.1|3994.1|4000.2|3994.2|4000.2|3994.2|4000.1|3994.1|0
1726206190000|2024-09-13 05:43:10|4000.1|3994.1|4000.2|3994.2|4000.2|3994.2|4000.1|3994.1|0
1726206200000|2024-09-13 05:43:20|4000.1|3994.1|4000.1|3994.1|4000.2|3994.2|4000.1|3994.1|0
1726206220000|2024-09-13 05:43:40|4000.2|3994.2|4000.1|3994.1|4000.2|3994.2|4000.1|3994.1|0
1726206230000|2024-09-13 05:43:50|4000.5|3994.5|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|0
1726206240000|2024-09-13 05:44:00|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1726206250000|2024-09-13 05:44:10|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1726206260000|2024-09-13 05:44:20|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1726206270000|2024-09-13 05:44:30|4000.7|3994.7|3999.8|3993.8|4000.7|3994.7|3999.8|3993.8|1
1726206280000|2024-09-13 05:44:40|3999.7|3993.7|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|0
1726206300000|2024-09-13 05:45:00|4000.2|3994.2|4000.1|3994.1|4000.2|3994.2|4000.1|3994.1|1
1726206310000|2024-09-13 05:45:10|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1726206320000|2024-09-13 05:45:20|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1726206330000|2024-09-13 05:45:30|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3999.1|3993.1|4
1726206350000|2024-09-13 05:45:50|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|1
1726206360000|2024-09-13 05:46:00|3999.7|3993.7|3999.7|3993.7|4000.1|3994.1|3999.7|3993.7|0
1726206370000|2024-09-13 05:46:10|4000.1|3994.1|3999.7|3993.7|4000.1|3994.1|3999.7|3993.7|0
1726206380000|2024-09-13 05:46:20|3999.3|3993.3|3999.6|3993.6|3999.6|3993.6|3999.1|3993.1|0
1726206390000|2024-09-13 05:46:30|3999.2|3993.2|4000.1|3994.1|4000.1|3994.1|3999.2|3993.2|0
1726206400000|2024-09-13 05:46:40|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.1|3994.1|0
1726206410000|2024-09-13 05:46:50|4000.1|3994.1|4000.2|3994.2|4000.2|3994.2|4000.1|3994.1|0
1726206420000|2024-09-13 05:47:00|4000.1|3994.1|4000.7|3994.7|4000.7|3994.7|4000.1|3994.1|1
1726206430000|2024-09-13 05:47:10|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1726206440000|2024-09-13 05:47:20|4001.6|3995.6|4001.7|3995.7|4001.7|3995.7|4000.7|3994.7|2
1726206450000|2024-09-13 05:47:30|4001.8|3995.8|4002.2|3996.2|4002.7|3996.7|4001.8|3995.8|4
1726206460000|2024-09-13 05:47:40|4002.1|3996.1|4001.7|3995.7|4002.1|3996.1|4001.7|3995.7|0
1726206470000|2024-09-13 05:47:50|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|0
1726206480000|2024-09-13 05:48:00|4001.7|3995.7|4000.7|3994.7|4001.7|3995.7|4000.7|3994.7|3
1726206490000|2024-09-13 05:48:10|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.7|3994.7|3
1726206510000|2024-09-13 05:48:30|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1726206530000|2024-09-13 05:48:50|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|0
1726206540000|2024-09-13 05:49:00|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.1|3995.1|0
1726206550000|2024-09-13 05:49:10|4001.1|3995.1|4001.2|3995.2|4001.2|3995.2|4001.1|3995.1|0
1726206560000|2024-09-13 05:49:20|4001.1|3995.1|4001.2|3995.2|4001.2|3995.2|4001.1|3995.1|0
1726206570000|2024-09-13 05:49:30|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1726206590000|2024-09-13 05:49:50|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|7
1726206600000|2024-09-13 05:50:00|3998.8|3992.8|3998.4|3992.4|3998.8|3992.8|3998.3|3992.3|1
1726206610000|2024-09-13 05:50:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1726206660000|2024-09-13 05:51:00|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1726206700000|2024-09-13 05:51:40|3998.9|3992.9|3999.2|3993.2|3999.3|3993.3|3998.9|3992.9|3
1726206720000|2024-09-13 05:52:00|3998.8|3992.8|3997.7|3991.7|3998.8|3992.8|3997.7|3991.7|4
1726206730000|2024-09-13 05:52:10|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3997.2|3991.2|0
1726206750000|2024-09-13 05:52:30|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|0
1726206760000|2024-09-13 05:52:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1726206860000|2024-09-13 05:54:20|3997.9|3991.9|3998.3|3992.3|3998.4|3992.4|3997.9|3991.9|2
1726206870000|2024-09-13 05:54:30|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1726206880000|2024-09-13 05:54:40|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1726206890000|2024-09-13 05:54:50|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1726206900000|2024-09-13 05:55:00|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1726206920000|2024-09-13 05:55:20|3998.9|3992.9|3999.8|3993.8|3999.8|3993.8|3998.9|3992.9|1
1726206930000|2024-09-13 05:55:30|3999.7|3993.7|3999.8|3993.8|3999.8|3993.8|3999.7|3993.7|0
1726206980000|2024-09-13 05:56:20|3999.7|3993.7|3999.7|3993.7|3999.8|3993.8|3999.7|3993.7|0
1726206990000|2024-09-13 05:56:30|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1726207030000|2024-09-13 05:57:10|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1726207060000|2024-09-13 05:57:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1726207080000|2024-09-13 05:58:00|3999.7|3993.7|3999.8|3993.8|3999.8|3993.8|3999.7|3993.7|0
1726207090000|2024-09-13 05:58:10|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1726207110000|2024-09-13 05:58:30|3998.7|3992.7|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|7
1726207120000|2024-09-13 05:58:40|3998.8|3992.8|3998.2|3992.2|3998.8|3992.8|3998.2|3992.2|0
1726207140000|2024-09-13 05:59:00|3997.8|3991.8|3997.7|3991.7|3997.8|3991.8|3997.7|3991.7|0
1726207190000|2024-09-13 05:59:50|3997.8|3991.8|3998.3|3992.3|3998.7|3992.7|3997.8|3991.8|2
1726207200000|2024-09-13 06:00:00|3997.7|3991.7|3997.8|3991.8|3997.8|3991.8|3997.7|3991.7|0
1726207210000|2024-09-13 06:00:10|3998.2|3992.2|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|0
1726207220000|2024-09-13 06:00:20|3996.8|3990.8|3998.2|3992.2|3998.2|3992.2|3996.8|3990.8|2
1726207230000|2024-09-13 06:00:30|3997.8|3991.8|3998.7|3992.7|3998.7|3992.7|3997.8|3991.8|0
1726207240000|2024-09-13 06:00:40|3999.1|3993.1|3998.3|3992.3|3999.1|3993.1|3998.3|3992.3|0
1726207250000|2024-09-13 06:00:50|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.3|3992.3|0
1726207260000|2024-09-13 06:01:00|3998.3|3992.3|3998.2|3992.2|3998.3|3992.3|3998.2|3992.2|0
1726207270000|2024-09-13 06:01:10|3998.7|3992.7|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|0
1726207280000|2024-09-13 06:01:20|3997.8|3991.8|3998.2|3992.2|3998.2|3992.2|3997.8|3991.8|0
1726207300000|2024-09-13 06:01:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1726207310000|2024-09-13 06:01:50|3998.2|3992.2|3997.8|3991.8|3998.2|3992.2|3997.8|3991.8|1
1726207320000|2024-09-13 06:02:00|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1726207330000|2024-09-13 06:02:10|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1726207340000|2024-09-13 06:02:20|3998.2|3992.2|3997.8|3991.8|3998.2|3992.2|3997.8|3991.8|0
1726207350000|2024-09-13 06:02:30|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1726207360000|2024-09-13 06:02:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1726207380000|2024-09-13 06:03:00|3998.2|3992.2|3997.8|3991.8|3998.2|3992.2|3997.8|3991.8|0
1726207390000|2024-09-13 06:03:10|3997.3|3991.3|3996.7|3990.7|3997.3|3991.3|3996.2|3990.2|6
1726207410000|2024-09-13 06:03:30|3996.2|3990.2|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|0
1726207420000|2024-09-13 06:03:40|3996.6|3990.6|3996.7|3990.7|3996.7|3990.7|3996.6|3990.6|0
1726207430000|2024-09-13 06:03:50|3997.1|3991.1|3997.2|3991.2|3997.2|3991.2|3997.1|3991.1|0
1726207440000|2024-09-13 06:04:00|3996.7|3990.7|3996.3|3990.3|3996.7|3990.7|3996.2|3990.2|0
1726207450000|2024-09-13 06:04:10|3996.2|3990.2|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|0
1726207460000|2024-09-13 06:04:20|3996.7|3990.7|3996.3|3990.3|3996.7|3990.7|3996.2|3990.2|0
1726207470000|2024-09-13 06:04:30|3996.7|3990.7|3995.7|3989.7|3996.7|3990.7|3995.7|3989.7|0
1726207480000|2024-09-13 06:04:40|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1726207490000|2024-09-13 06:04:50|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|0
1726207500000|2024-09-13 06:05:00|3995.2|3989.2|3996.2|3990.2|3996.2|3990.2|3995.2|3989.2|0
1726207520000|2024-09-13 06:05:20|3996.7|3990.7|3996.3|3990.3|3996.7|3990.7|3996.3|3990.3|0
1726207530000|2024-09-13 06:05:30|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726207560000|2024-09-13 06:06:00|3995.8|3989.8|3995.2|3989.2|3995.8|3989.8|3995.2|3989.2|1
1726207580000|2024-09-13 06:06:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726207600000|2024-09-13 06:06:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1726207640000|2024-09-13 06:07:20|3995.8|3989.8|3996.2|3990.2|3996.2|3990.2|3995.8|3989.8|0
1726207670000|2024-09-13 06:07:50|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.3|3989.3|0
1726207680000|2024-09-13 06:08:00|3995.3|3989.3|3995.2|3989.2|3995.3|3989.3|3995.2|3989.2|0
1726207700000|2024-09-13 06:08:20|3995.6|3989.6|3996.2|3990.2|3996.2|3990.2|3995.2|3989.2|0
1726207710000|2024-09-13 06:08:30|3995.7|3989.7|3995.7|3989.7|3996.2|3990.2|3995.3|3989.3|0
1726207720000|2024-09-13 06:08:40|3996.1|3990.1|3995.8|3989.8|3996.2|3990.2|3995.3|3989.3|0
1726207730000|2024-09-13 06:08:50|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.3|3989.3|0
1726207740000|2024-09-13 06:09:00|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.8|3989.8|0
1726207750000|2024-09-13 06:09:10|3995.3|3989.3|3996.2|3990.2|3996.2|3990.2|3995.3|3989.3|0
1726207760000|2024-09-13 06:09:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726207780000|2024-09-13 06:09:40|3996.2|3990.2|3996.3|3990.3|3996.3|3990.3|3996.2|3990.2|0
1726207800000|2024-09-13 06:10:00|3996.2|3990.2|3996.8|3990.8|3996.8|3990.8|3996.2|3990.2|0
1726207810000|2024-09-13 06:10:10|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1726207820000|2024-09-13 06:10:20|3996.8|3990.8|3996.7|3990.7|3996.8|3990.8|3996.7|3990.7|0
1726207830000|2024-09-13 06:10:30|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3995.8|3989.8|1
1726207840000|2024-09-13 06:10:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726207860000|2024-09-13 06:11:00|3995.8|3989.8|3996.2|3990.2|3996.2|3990.2|3995.8|3989.8|0
1726207890000|2024-09-13 06:11:30|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|0
1726207900000|2024-09-13 06:11:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726207910000|2024-09-13 06:11:50|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|0
1726207920000|2024-09-13 06:12:00|3995.2|3989.2|3995.3|3989.3|3995.7|3989.7|3995.2|3989.2|0
1726207930000|2024-09-13 06:12:10|3995.2|3989.2|3994.3|3988.3|3995.2|3989.2|3994.3|3988.3|3
1726207940000|2024-09-13 06:12:20|3994.2|3988.2|3993.8|3987.8|3994.2|3988.2|3993.8|3987.8|0
1726207950000|2024-09-13 06:12:30|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|1
1726207960000|2024-09-13 06:12:40|3994.7|3988.7|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|1
1726207970000|2024-09-13 06:12:50|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726207980000|2024-09-13 06:13:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1726207990000|2024-09-13 06:13:10|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726208000000|2024-09-13 06:13:20|3996.2|3990.2|3995.4|3989.4|3996.2|3990.2|3995.3|3989.3|1
1726208010000|2024-09-13 06:13:30|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1726208020000|2024-09-13 06:13:40|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|0
1726208030000|2024-09-13 06:13:50|3995.2|3989.2|3994.8|3988.8|3995.2|3989.2|3994.8|3988.8|0
1726208050000|2024-09-13 06:14:10|3994.7|3988.7|3994.8|3988.8|3995.2|3989.2|3994.7|3988.7|1
1726208070000|2024-09-13 06:14:30|3994.7|3988.7|3994.8|3988.8|3995.2|3989.2|3994.7|3988.7|0
1726208080000|2024-09-13 06:14:40|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726208090000|2024-09-13 06:14:50|3994.8|3988.8|3994.8|3988.8|3995.2|3989.2|3994.8|3988.8|0
1726208100000|2024-09-13 06:15:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1726208110000|2024-09-13 06:15:10|3995.6|3989.6|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1726208120000|2024-09-13 06:15:20|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.8|3989.8|0
1726208140000|2024-09-13 06:15:40|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|0
1726208150000|2024-09-13 06:15:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1726208160000|2024-09-13 06:16:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726208170000|2024-09-13 06:16:10|3996.4|3990.4|3996.2|3990.2|3996.4|3990.4|3996.2|3990.2|0
1726208210000|2024-09-13 06:16:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1726208220000|2024-09-13 06:17:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1726208230000|2024-09-13 06:17:10|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1726208240000|2024-09-13 06:17:20|3995.2|3989.2|3996.2|3990.2|3996.2|3990.2|3995.2|3989.2|0
1726208270000|2024-09-13 06:17:50|3996.4|3990.4|3996.2|3990.2|3996.4|3990.4|3996.2|3990.2|0
1726208280000|2024-09-13 06:18:00|3996.3|3990.3|3997.2|3991.2|3997.2|3991.2|3996.3|3990.3|0
1726208300000|2024-09-13 06:18:20|3997.8|3991.8|3998.2|3992.2|3998.2|3992.2|3997.8|3991.8|0
1726208320000|2024-09-13 06:18:40|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1726208330000|2024-09-13 06:18:50|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1726208340000|2024-09-13 06:19:00|3997.8|3991.8|3997.2|3991.2|3997.8|3991.8|3997.2|3991.2|1
1726208350000|2024-09-13 06:19:10|3996.8|3990.8|3997.2|3991.2|3997.2|3991.2|3996.8|3990.8|1
1726208360000|2024-09-13 06:19:20|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3997.2|3991.2|0
1726208380000|2024-09-13 06:19:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1726208400000|2024-09-13 06:20:00|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1726208440000|2024-09-13 06:20:40|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|0
1726208450000|2024-09-13 06:20:50|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1726208460000|2024-09-13 06:21:00|3997.7|3991.7|3998.4|3992.4|3998.4|3992.4|3997.7|3991.7|2
1726208470000|2024-09-13 06:21:10|3998.8|3992.8|3998.2|3992.2|3998.8|3992.8|3998.2|3992.2|0
1726208490000|2024-09-13 06:21:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1726208500000|2024-09-13 06:21:40|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1726208510000|2024-09-13 06:21:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1726208520000|2024-09-13 06:22:00|3998.4|3992.4|3999.8|3993.8|4000.2|3994.2|3998.4|3992.4|1
1726208530000|2024-09-13 06:22:10|4000.2|3994.2|3999.3|3993.3|4000.2|3994.2|3999.3|3993.3|0
1726208540000|2024-09-13 06:22:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1726208550000|2024-09-13 06:22:30|3999.4|3993.4|3999.3|3993.3|3999.4|3993.4|3999.3|3993.3|0
1726208560000|2024-09-13 06:22:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1726208570000|2024-09-13 06:22:50|3999.3|3993.3|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|1
1726208580000|2024-09-13 06:23:00|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1726208620000|2024-09-13 06:23:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1726208630000|2024-09-13 06:23:50|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.3|3994.3|0
1726208640000|2024-09-13 06:24:00|4001.3|3995.3|4001.3|3995.3|4002.2|3996.2|4001.3|3995.3|0
1726208650000|2024-09-13 06:24:10|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1726208660000|2024-09-13 06:24:20|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1726208680000|2024-09-13 06:24:40|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|0
1726208700000|2024-09-13 06:25:00|4000.7|3994.7|4000.3|3994.3|4000.7|3994.7|4000.3|3994.3|0
1726208710000|2024-09-13 06:25:10|4000.2|3994.2|4000.3|3994.3|4000.8|3994.8|4000.2|3994.2|0
1726208720000|2024-09-13 06:25:20|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1726208740000|2024-09-13 06:25:40|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.3|3994.3|0
1726208750000|2024-09-13 06:25:50|4000.3|3994.3|4000.8|3994.8|4000.8|3994.8|4000.3|3994.3|0
1726208760000|2024-09-13 06:26:00|4000.7|3994.7|4000.8|3994.8|4001.2|3995.2|4000.3|3994.3|0
1726208770000|2024-09-13 06:26:10|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1726208780000|2024-09-13 06:26:20|4000.8|3994.8|4001.2|3995.2|4001.2|3995.2|4000.3|3994.3|0
1726208800000|2024-09-13 06:26:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1726208810000|2024-09-13 06:26:50|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1726208820000|2024-09-13 06:27:00|4000.3|3994.3|4000.3|3994.3|4001.2|3995.2|4000.3|3994.3|0
1726208840000|2024-09-13 06:27:20|3999.9|3993.9|3999.8|3993.8|3999.9|3993.9|3999.4|3993.4|0
1726208850000|2024-09-13 06:27:30|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|1
1726208880000|2024-09-13 06:28:00|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1726208890000|2024-09-13 06:28:10|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1726208900000|2024-09-13 06:28:20|4000.2|3994.2|3999.8|3993.8|4000.2|3994.2|3999.8|3993.8|0
1726208910000|2024-09-13 06:28:30|3999.4|3993.4|3999.3|3993.3|3999.4|3993.4|3999.3|3993.3|0
1726208930000|2024-09-13 06:28:50|3999.2|3993.2|3999.3|3993.3|3999.3|3993.3|3999.2|3993.2|0
1726208940000|2024-09-13 06:29:00|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1726208950000|2024-09-13 06:29:10|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3998.8|3992.8|0
1726208960000|2024-09-13 06:29:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1726208970000|2024-09-13 06:29:30|3998.7|3992.7|3998.3|3992.3|3998.7|3992.7|3998.2|3992.2|2
1726208990000|2024-09-13 06:29:50|3998.2|3992.2|3998.3|3992.3|3998.3|3992.3|3997.9|3991.9|0
1726209000000|2024-09-13 06:30:00|3997.9|3991.9|3996.9|3990.9|3998.3|3992.3|3996.9|3990.9|0
1726209010000|2024-09-13 06:30:10|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.8|3990.8|0
1726209020000|2024-09-13 06:30:20|3996.5|3990.5|3995.9|3989.9|3996.5|3990.5|3995.4|3989.4|3
1726209030000|2024-09-13 06:30:30|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1726209040000|2024-09-13 06:30:40|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1726209050000|2024-09-13 06:30:50|3995.4|3989.4|3994.3|3988.3|3995.4|3989.4|3994.3|3988.3|1
1726209060000|2024-09-13 06:31:00|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1726209080000|2024-09-13 06:31:20|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1726209090000|2024-09-13 06:31:30|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1726209100000|2024-09-13 06:31:40|3994.4|3988.4|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|0
1726209110000|2024-09-13 06:31:50|3994.8|3988.8|3994.9|3988.9|3994.9|3988.9|3994.8|3988.8|0
1726209120000|2024-09-13 06:32:00|3994.5|3988.5|3994.8|3988.8|3994.8|3988.8|3994.4|3988.4|0
1726209130000|2024-09-13 06:32:10|3994.9|3988.9|3993.4|3987.4|3994.9|3988.9|3993.3|3987.3|1
1726209170000|2024-09-13 06:32:50|3993.3|3987.3|3992.9|3986.9|3993.3|3987.3|3992.9|3986.9|0
1726209180000|2024-09-13 06:33:00|||||||||1
1726209190000|2024-09-13 06:33:10|3992.4|3986.4|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|0
1726209200000|2024-09-13 06:33:20|3991.9|3985.9|3991.8|3985.8|3991.9|3985.9|3991.8|3985.8|4
1726209210000|2024-09-13 06:33:30|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.3|3985.3|3
1726209240000|2024-09-13 06:34:00|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1726209250000|2024-09-13 06:34:10|3991.9|3985.9|3992.3|3986.3|3992.4|3986.4|3991.9|3985.9|2
1726209260000|2024-09-13 06:34:20|3992.4|3986.4|3992.9|3986.9|3992.9|3986.9|3992.3|3986.3|0
1726209280000|2024-09-13 06:34:40|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1726209290000|2024-09-13 06:34:50|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|4
1726209300000|2024-09-13 06:35:00|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|0
1726209310000|2024-09-13 06:35:10|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3992.9|3986.9|0
1726209330000|2024-09-13 06:35:30|3992.9|3986.9|3993.3|3987.3|3993.3|3987.3|3992.9|3986.9|0
1726209340000|2024-09-13 06:35:40|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.4|3986.4|0
1726209350000|2024-09-13 06:35:50|3993|3987|3993.3|3987.3|3993.3|3987.3|3992.4|3986.4|0
1726209360000|2024-09-13 06:36:00|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1726209370000|2024-09-13 06:36:10|3992.9|3986.9|3993.3|3987.3|3993.3|3987.3|3992.9|3986.9|0
1726209380000|2024-09-13 06:36:20|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|1
1726209400000|2024-09-13 06:36:40|3992.8|3986.8|3993|3987|3993|3987|3992.4|3986.4|0
1726209410000|2024-09-13 06:36:50|3992.9|3986.9|3992.4|3986.4|3992.9|3986.9|3992|3986|181
1726209430000|2024-09-13 06:37:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1726209460000|2024-09-13 06:37:40|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1726209480000|2024-09-13 06:38:00|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1726209490000|2024-09-13 06:38:10|3993|3987|3993.4|3987.4|3993.4|3987.4|3993|3987|0
1726209510000|2024-09-13 06:38:30|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|2
1726209520000|2024-09-13 06:38:40|3992.4|3986.4|3992|3986|3992.5|3986.5|3992|3986|0
1726209530000|2024-09-13 06:38:50|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|0
1726209540000|2024-09-13 06:39:00|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726209550000|2024-09-13 06:39:10|3991.2|3985.2|3992|3986|3992|3986|3991.2|3985.2|1
1726209560000|2024-09-13 06:39:20|3993.4|3987.4|3994|3988|3994|3988|3993.4|3987.4|3
1726209570000|2024-09-13 06:39:30|3993.6|3987.6|3994.5|3988.5|3994.5|3988.5|3993.6|3987.6|0
1726209580000|2024-09-13 06:39:40|3994.4|3988.4|3994.5|3988.5|3994.6|3988.6|3994.4|3988.4|0
1726209590000|2024-09-13 06:39:50|3994.9|3988.9|3995|3989|3995|3989|3994.9|3988.9|0
1726209600000|2024-09-13 06:40:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1726209610000|2024-09-13 06:40:10|3995|3989|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|0
1726209620000|2024-09-13 06:40:20|3995|3989|3995.4|3989.4|3995.4|3989.4|3995|3989|0
1726209630000|2024-09-13 06:40:30|3995|3989|3995.4|3989.4|3995.4|3989.4|3995|3989|0
1726209640000|2024-09-13 06:40:40|3995|3989|3995.4|3989.4|3995.4|3989.4|3995|3989|0
1726209660000|2024-09-13 06:41:00|3995.5|3989.5|3996|3990|3996|3990|3995.5|3989.5|0
1726209670000|2024-09-13 06:41:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1726209680000|2024-09-13 06:41:20|3996.9|3990.9|3997|3991|3997|3991|3996.9|3990.9|0
1726209700000|2024-09-13 06:41:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997|3991|0
1726209710000|2024-09-13 06:41:50|3997|3991|3997|3991|3997|3991|3997|3991|1
1726209720000|2024-09-13 06:42:00|3997.5|3991.5|3998|3992|3998.5|3992.5|3997.5|3991.5|1
1726209730000|2024-09-13 06:42:10|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998|3992|0
1726209740000|2024-09-13 06:42:20|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|0
1726209750000|2024-09-13 06:42:30|3997.4|3991.4|3998.4|3992.4|3998.4|3992.4|3997.4|3991.4|1
1726209760000|2024-09-13 06:42:40|3998.9|3992.9|3998.6|3992.6|3999.1|3993.1|3998.5|3992.5|2
1726209770000|2024-09-13 06:42:50|3998.5|3992.5|3998.4|3992.4|3999|3993|3998.4|3992.4|0
1726209790000|2024-09-13 06:43:10|3997.4|3991.4|3998.5|3992.5|3999|3993|3997.4|3991.4|4
1726209800000|2024-09-13 06:43:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1726209830000|2024-09-13 06:43:50|3998.3|3992.3|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|0
1726209850000|2024-09-13 06:44:10|3997.5|3991.5|3997.4|3991.4|3997.5|3991.5|3997.4|3991.4|0
1726209870000|2024-09-13 06:44:30|3997.5|3991.5|3997.4|3991.4|3997.5|3991.5|3997.4|3991.4|0
1726209880000|2024-09-13 06:44:40|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1726209890000|2024-09-13 06:44:50|3997|3991|3996.6|3990.6|3997|3991|3996.4|3990.4|1
1726209900000|2024-09-13 06:45:00|3997|3991|3997|3991|3997.4|3991.4|3997|3991|0
1726209910000|2024-09-13 06:45:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997|3991|0
1726209930000|2024-09-13 06:45:30|3998|3992|3998|3992|3998|3992|3997.6|3991.6|0
1726209970000|2024-09-13 06:46:10|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|2
1726209980000|2024-09-13 06:46:20|3999|3993|3998.5|3992.5|3999|3993|3998.5|3992.5|0
1726209990000|2024-09-13 06:46:30|3999|3993|3999|3993|3999|3993|3999|3993|0
1726210010000|2024-09-13 06:46:50|3998.9|3992.9|3998.5|3992.5|3998.9|3992.9|3998.5|3992.5|0
1726210020000|2024-09-13 06:47:00|3998.9|3992.9|3998.4|3992.4|3999|3993|3998|3992|2
1726210030000|2024-09-13 06:47:10|3998|3992|3998|3992|3998|3992|3998|3992|0
1726210040000|2024-09-13 06:47:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998|3992|0
1726210050000|2024-09-13 06:47:30|3998|3992|3998.9|3992.9|3998.9|3992.9|3998|3992|0
1726210060000|2024-09-13 06:47:40|3998|3992|3998|3992|3998.4|3992.4|3998|3992|1
1726210070000|2024-09-13 06:47:50|3997.5|3991.5|3998|3992|3998|3992|3997.4|3991.4|0
1726210080000|2024-09-13 06:48:00|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998|3992|1
1726210090000|2024-09-13 06:48:10|3998.8|3992.8|3997.5|3991.5|3998.8|3992.8|3997.5|3991.5|1
1726210100000|2024-09-13 06:48:20|3997.6|3991.6|3997.4|3991.4|3998.4|3992.4|3997.4|3991.4|0
1726210120000|2024-09-13 06:48:40|3998|3992|3997.4|3991.4|3998.4|3992.4|3997.4|3991.4|2
1726210140000|2024-09-13 06:49:00|3997.5|3991.5|3998.4|3992.4|3998.4|3992.4|3997.5|3991.5|0
1726210150000|2024-09-13 06:49:10|3998.3|3992.3|3997|3991|3998.3|3992.3|3997|3991|1
1726210160000|2024-09-13 06:49:20|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1726210170000|2024-09-13 06:49:30|3996.5|3990.5|3992.6|3986.6|3996.5|3990.5|3992.4|3986.4|59
1726210180000|2024-09-13 06:49:40|3992.5|3986.5|3992|3986|3992.5|3986.5|3992|3986|0
1726210190000|2024-09-13 06:49:50|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1726210200000|2024-09-13 06:50:00|3991.4|3985.4|3991.5|3985.5|3992|3986|3991.4|3985.4|1
1726210210000|2024-09-13 06:50:10|3991.4|3985.4|3991.5|3985.5|3991.5|3985.5|3991.4|3985.4|0
1726210220000|2024-09-13 06:50:20|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1726210230000|2024-09-13 06:50:30|3991|3985|3991.4|3985.4|3991.4|3985.4|3991|3985|2
1726210250000|2024-09-13 06:50:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1726210290000|2024-09-13 06:51:30|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|1
1726210300000|2024-09-13 06:51:40|3992|3986|3992|3986|3992.4|3986.4|3992|3986|0
1726210310000|2024-09-13 06:51:50|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1726210320000|2024-09-13 06:52:00|3992.8|3986.8|3993|3987|3993|3987|3992.8|3986.8|0
1726210330000|2024-09-13 06:52:10|3992.5|3986.5|3991.9|3985.9|3992.5|3986.5|3991.9|3985.9|3
1726210340000|2024-09-13 06:52:20|3992|3986|3991.9|3985.9|3992|3986|3991.9|3985.9|0
1726210350000|2024-09-13 06:52:30|3992|3986|3991.5|3985.5|3992|3986|3991.4|3985.4|1
1726210360000|2024-09-13 06:52:40|3991.4|3985.4|3991.5|3985.5|3991.5|3985.5|3991.4|3985.4|0
1726210370000|2024-09-13 06:52:50|3991.6|3985.6|3992.4|3986.4|3992.4|3986.4|3991.6|3985.6|1
1726210380000|2024-09-13 06:53:00|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|1
1726210390000|2024-09-13 06:53:10|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992|3986|0
1726210400000|2024-09-13 06:53:20|3992|3986|3992|3986|3992|3986|3992|3986|0
1726210420000|2024-09-13 06:53:40|3991.8|3985.8|3991.4|3985.4|3992.4|3986.4|3991.4|3985.4|0
1726210430000|2024-09-13 06:53:50|3990.9|3984.9|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|0
1726210440000|2024-09-13 06:54:00|3991|3985|3991.4|3985.4|3991.4|3985.4|3991|3985|0
1726210450000|2024-09-13 06:54:10|3991|3985|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|7
1726210460000|2024-09-13 06:54:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1726210470000|2024-09-13 06:54:30|3991|3985|3991|3985|3991|3985|3990.9|3984.9|0
1726210480000|2024-09-13 06:54:40|3991.4|3985.4|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|0
1726210500000|2024-09-13 06:55:00|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1726210510000|2024-09-13 06:55:10|3991.3|3985.3|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|0
1726210520000|2024-09-13 06:55:20|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.3|3985.3|0
1726210530000|2024-09-13 06:55:30|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|0
1726210550000|2024-09-13 06:55:50|3992|3986|3992|3986|3992|3986|3992|3986|0
1726210560000|2024-09-13 06:56:00|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1726210580000|2024-09-13 06:56:20|3991.4|3985.4|3992.4|3986.4|3992.4|3986.4|3991.4|3985.4|1
1726210590000|2024-09-13 06:56:30|3992.3|3986.3|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|0
1726210600000|2024-09-13 06:56:40|3992.4|3986.4|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|0
1726210610000|2024-09-13 06:56:50|3991.9|3985.9|3991.4|3985.4|3992.3|3986.3|3991.4|3985.4|0
1726210620000|2024-09-13 06:57:00|3991.8|3985.8|3992.9|3986.9|3992.9|3986.9|3991.8|3985.8|2
1726210630000|2024-09-13 06:57:10|3992.3|3986.3|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|1
1726210640000|2024-09-13 06:57:20|3992.4|3986.4|3992|3986|3992.4|3986.4|3991.9|3985.9|0
1726210650000|2024-09-13 06:57:30|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1726210670000|2024-09-13 06:57:50|3990.9|3984.9|3991|3985|3991|3985|3990.9|3984.9|10
1726210680000|2024-09-13 06:58:00|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3
1726210690000|2024-09-13 06:58:10|3991.5|3985.5|3991.4|3985.4|3991.5|3985.5|3991.4|3985.4|0
1726210740000|2024-09-13 06:59:00|3991.9|3985.9|3993|3987|3993|3987|3991.9|3985.9|1
1726210750000|2024-09-13 06:59:10|3993.5|3987.5|3993.4|3987.4|3993.5|3987.5|3993.4|3987.4|2
1726210760000|2024-09-13 06:59:20|3993.5|3987.5|3992.6|3986.6|3993.5|3987.5|3992.5|3986.5|0
1726210790000|2024-09-13 06:59:50|3992.2|3986.2|3992|3986|3992.2|3986.2|3992|3986|0
1726210800000|2024-09-13 07:00:00|3992.1|3986.1|3991.5|3985.5|3992.5|3986.5|3991.5|3985.5|0
1726210810000|2024-09-13 07:00:10|3991.6|3985.6|3986.9|3980.9|3992.4|3986.4|3986.9|3980.9|37
1726210820000|2024-09-13 07:00:20|3987|3981|3988.5|3982.5|3988.6|3982.6|3987|3981|19
1726210850000|2024-09-13 07:00:50|3989|3983|3989.5|3983.5|3989.6|3983.6|3989|3983|2
1726210860000|2024-09-13 07:01:00|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1726210870000|2024-09-13 07:01:10|3989.5|3983.5|3987|3981|3989.5|3983.5|3987|3981|7
1726210880000|2024-09-13 07:01:20|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|4
1726210890000|2024-09-13 07:01:30|3988|3982|3988.4|3982.4|3988.4|3982.4|3988|3982|1
1726210910000|2024-09-13 07:01:50|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|5
1726210930000|2024-09-13 07:02:10|3987.4|3981.4|3985.9|3979.9|3987.4|3981.4|3985|3979|13
1726210940000|2024-09-13 07:02:20|3986|3980|3987.4|3981.4|3987.4|3981.4|3986|3980|4
1726210960000|2024-09-13 07:02:40|3987.3|3981.3|3987.4|3981.4|3987.4|3981.4|3987.3|3981.3|0
1726210980000|2024-09-13 07:03:00|3987.3|3981.3|3987.4|3981.4|3987.4|3981.4|3987.3|3981.3|0
1726210990000|2024-09-13 07:03:10|3987.9|3981.9|3986.5|3980.5|3988.5|3982.5|3986.4|3980.4|6
1726211000000|2024-09-13 07:03:20|3987.3|3981.3|3986.5|3980.5|3987.4|3981.4|3986.5|3980.5|5
1726211010000|2024-09-13 07:03:30|3986.9|3980.9|3987.4|3981.4|3987.4|3981.4|3986.9|3980.9|0
1726211020000|2024-09-13 07:03:40|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|1
1726211030000|2024-09-13 07:03:50|3987.4|3981.4|3988.4|3982.4|3988.5|3982.5|3987.4|3981.4|1
1726211050000|2024-09-13 07:04:10|3987.6|3981.6|3986.4|3980.4|3988.6|3982.6|3986.4|3980.4|9
1726211060000|2024-09-13 07:04:20|3987|3981|3988|3982|3988.5|3982.5|3987|3981|3
1726211100000|2024-09-13 07:05:00|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|0
1726211110000|2024-09-13 07:05:10|3987.5|3981.5|3986.4|3980.4|3988.6|3982.6|3986.4|3980.4|8
1726211120000|2024-09-13 07:05:20|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|4
1726211130000|2024-09-13 07:05:30|3986.1|3980.1|3986.5|3980.5|3986.5|3980.5|3985.6|3979.6|1
1726211140000|2024-09-13 07:05:40|3986.1|3980.1|3987.5|3981.5|3987.5|3981.5|3986.1|3980.1|5
1726211160000|2024-09-13 07:06:00|3988.5|3982.5|3989|3983|3989.1|3983.1|3988.5|3982.5|0
1726211170000|2024-09-13 07:06:10|3988.5|3982.5|3986.5|3980.5|3988.5|3982.5|3986.1|3980.1|9
1726211180000|2024-09-13 07:06:20|3987|3981|3986.9|3980.9|3987|3981|3986.9|3980.9|2
1726211200000|2024-09-13 07:06:40|3986.1|3980.1|3986.5|3980.5|3986.5|3980.5|3986.1|3980.1|2
1726211210000|2024-09-13 07:06:50|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1726211220000|2024-09-13 07:07:00|3986|3980|3987.5|3981.5|3987.5|3981.5|3985.5|3979.5|1
1726211230000|2024-09-13 07:07:10|3987.4|3981.4|3985.5|3979.5|3987.4|3981.4|3985.5|3979.5|11
1726211240000|2024-09-13 07:07:20|3986.2|3980.2|3985.5|3979.5|3986.2|3980.2|3985.5|3979.5|1
1726211250000|2024-09-13 07:07:30|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|0
1726211260000|2024-09-13 07:07:40|3985.3|3979.3|3985.5|3979.5|3985.5|3979.5|3984.9|3978.9|0
1726211270000|2024-09-13 07:07:50|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|2
1726211280000|2024-09-13 07:08:00|3986.6|3980.6|3986.7|3980.7|3986.7|3980.7|3986.6|3980.6|0
1726211290000|2024-09-13 07:08:10|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|141
1726211300000|2024-09-13 07:08:20|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1726211310000|2024-09-13 07:08:30|3986.4|3980.4|3986.5|3980.5|3986.6|3980.6|3986.4|3980.4|0
1726211320000|2024-09-13 07:08:40|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1726211330000|2024-09-13 07:08:50|3985.9|3979.9|3985.5|3979.5|3985.9|3979.9|3985.4|3979.4|6
1726211340000|2024-09-13 07:09:00|3985|3979|3985.5|3979.5|3985.5|3979.5|3985|3979|0
1726211350000|2024-09-13 07:09:10|3985.1|3979.1|3984.6|3978.6|3985.1|3979.1|3984.1|3978.1|16
1726211370000|2024-09-13 07:09:30|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1726211380000|2024-09-13 07:09:40|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1726211390000|2024-09-13 07:09:50|3985.1|3979.1|3985.5|3979.5|3985.5|3979.5|3984.7|3978.7|0
1726211400000|2024-09-13 07:10:00|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1726211410000|2024-09-13 07:10:10|3985.7|3979.7|3985.6|3979.6|3985.7|3979.7|3985.5|3979.5|0
1726211420000|2024-09-13 07:10:20|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1726211450000|2024-09-13 07:10:50|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|0
1726211460000|2024-09-13 07:11:00|3987.1|3981.1|3986.7|3980.7|3987.1|3981.1|3986.6|3980.6|7
1726211470000|2024-09-13 07:11:10|3986.6|3980.6|3985.6|3979.6|3986.6|3980.6|3985.6|3979.6|4
1726211480000|2024-09-13 07:11:20|3985.7|3979.7|3985.1|3979.1|3985.7|3979.7|3985.1|3979.1|1
1726211490000|2024-09-13 07:11:30|3984.5|3978.5|3984.1|3978.1|3984.5|3978.5|3984.1|3978.1|2
1726211500000|2024-09-13 07:11:40|3983.2|3977.2|3982.1|3976.1|3983.2|3977.2|3982.1|3976.1|18
1726211510000|2024-09-13 07:11:50|||||||||3
1726211520000|2024-09-13 07:12:00|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|9
1726211530000|2024-09-13 07:12:10|3981.6|3975.6|3981.5|3975.5|3981.6|3975.6|3981.5|3975.5|0
1726211560000|2024-09-13 07:12:40|3982.3|3976.3|3982.5|3976.5|3982.5|3976.5|3982.3|3976.3|7
1726211570000|2024-09-13 07:12:50|||||||||2
1726211590000|2024-09-13 07:13:10|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|0
1726211610000|2024-09-13 07:13:30|3981|3975|3982.5|3976.5|3982.5|3976.5|3980|3974|15
1726211640000|2024-09-13 07:14:00|3982.9|3976.9|3982.5|3976.5|3982.9|3976.9|3982.4|3976.4|0
1726211660000|2024-09-13 07:14:20|3982.1|3976.1|3982|3976|3982.4|3976.4|3982|3976|0
1726211670000|2024-09-13 07:14:30|3982.5|3976.5|3982|3976|3982.5|3976.5|3982|3976|1
1726211680000|2024-09-13 07:14:40|3981.5|3975.5|3982.4|3976.4|3982.4|3976.4|3981.5|3975.5|0
1726211690000|2024-09-13 07:14:50|3982|3976|3982.4|3976.4|3982.4|3976.4|3982|3976|0
1726211700000|2024-09-13 07:15:00|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1726211720000|2024-09-13 07:15:20|3982.6|3976.6|3983.5|3977.5|3983.9|3977.9|3982.6|3976.6|2
1726211740000|2024-09-13 07:15:40|3983.9|3977.9|3984.1|3978.1|3984.1|3978.1|3983.9|3977.9|0
1726211750000|2024-09-13 07:15:50|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|1
1726211770000|2024-09-13 07:16:10|3984.9|3978.9|3985.1|3979.1|3986.5|3980.5|3984.9|3978.9|12
1726211780000|2024-09-13 07:16:20|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|2
1726211790000|2024-09-13 07:16:30|3986|3980|3986|3980|3986|3980|3986|3980|2
1726211800000|2024-09-13 07:16:40|3986.1|3980.1|3985.6|3979.6|3986.1|3980.1|3985.5|3979.5|2
1726211810000|2024-09-13 07:16:50|3986|3980|3986|3980|3986.1|3980.1|3985.5|3979.5|4
1726211820000|2024-09-13 07:17:00|3986.4|3980.4|3987|3981|3987|3981|3986.4|3980.4|1
1726211830000|2024-09-13 07:17:10|3986.6|3980.6|3986|3980|3987.1|3981.1|3986|3980|2
1726211840000|2024-09-13 07:17:20|3986.1|3980.1|3986.5|3980.5|3987|3981|3986.1|3980.1|7
1726211850000|2024-09-13 07:17:30|3986|3980|3985.9|3979.9|3986|3980|3985.9|3979.9|1
1726211860000|2024-09-13 07:17:40|3986|3980|3985.9|3979.9|3986|3980|3985.9|3979.9|1
1726211870000|2024-09-13 07:17:50|3986|3980|3986|3980|3986|3980|3985.9|3979.9|11
1726211880000|2024-09-13 07:18:00|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1726211900000|2024-09-13 07:18:20|3986|3980|3986|3980|3986|3980|3986|3980|0
1726211920000|2024-09-13 07:18:40|3985.9|3979.9|3985.5|3979.5|3985.9|3979.9|3985.5|3979.5|1
1726211930000|2024-09-13 07:18:50|3986|3980|3985.9|3979.9|3986|3980|3985.9|3979.9|0
1726211950000|2024-09-13 07:19:10|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|5
1726211960000|2024-09-13 07:19:20|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|0
1726211970000|2024-09-13 07:19:30|3987.3|3981.3|3986.1|3980.1|3987.3|3981.3|3986.1|3980.1|5
1726211990000|2024-09-13 07:19:50|3986.5|3980.5|3986.2|3980.2|3986.5|3980.5|3986.1|3980.1|6
1726212000000|2024-09-13 07:20:00|3986.6|3980.6|3986.2|3980.2|3986.6|3980.6|3986.2|3980.2|3
1726212010000|2024-09-13 07:20:10|3986.3|3980.3|3986.1|3980.1|3986.3|3980.3|3986.1|3980.1|5
1726212020000|2024-09-13 07:20:20|3985.7|3979.7|3985.6|3979.6|3985.7|3979.7|3985.6|3979.6|0
1726212030000|2024-09-13 07:20:30|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|0
1726212050000|2024-09-13 07:20:50|3984.6|3978.6|3983.7|3977.7|3984.6|3978.6|3983.7|3977.7|0
1726212070000|2024-09-13 07:21:10|3984.6|3978.6|3984.7|3978.7|3985.4|3979.4|3984.6|3978.6|4
1726212080000|2024-09-13 07:21:20|3984.6|3978.6|3984.5|3978.5|3984.6|3978.6|3984.1|3978.1|0
1726212100000|2024-09-13 07:21:40|3984.6|3978.6|3984.5|3978.5|3984.6|3978.6|3984.5|3978.5|0
1726212110000|2024-09-13 07:21:50|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1726212120000|2024-09-13 07:22:00|3984|3978|3984|3978|3984|3978|3984|3978|0
1726212130000|2024-09-13 07:22:10|3984.1|3978.1|3984.5|3978.5|3984.5|3978.5|3984.1|3978.1|0
1726212140000|2024-09-13 07:22:20|3984|3978|3983.5|3977.5|3984|3978|3983.5|3977.5|11
1726212160000|2024-09-13 07:22:40|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|0
1726212170000|2024-09-13 07:22:50|3983.5|3977.5|3982.9|3976.9|3983.5|3977.5|3982.9|3976.9|0
1726212180000|2024-09-13 07:23:00|3983|3977|3982.9|3976.9|3983|3977|3982.9|3976.9|0
1726212190000|2024-09-13 07:23:10|3983|3977|3983.5|3977.5|3983.5|3977.5|3983|3977|1
1726212220000|2024-09-13 07:23:40|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|0
1726212230000|2024-09-13 07:23:50|3983|3977|3981.7|3975.7|3983|3977|3981.7|3975.7|1
1726212240000|2024-09-13 07:24:00|3982.5|3976.5|3983.5|3977.5|3983.5|3977.5|3982.5|3976.5|0
1726212290000|2024-09-13 07:24:50|3983.9|3977.9|3983.5|3977.5|3983.9|3977.9|3983.5|3977.5|0
1726212300000|2024-09-13 07:25:00|3983.9|3977.9|3983.5|3977.5|3984.5|3978.5|3983.5|3977.5|0
1726212320000|2024-09-13 07:25:20|3982.5|3976.5|3982.9|3976.9|3982.9|3976.9|3982.5|3976.5|0
1726212330000|2024-09-13 07:25:30|3983|3977|3983.5|3977.5|3983.5|3977.5|3983|3977|0
1726212370000|2024-09-13 07:26:10|3983.9|3977.9|3983.5|3977.5|3983.9|3977.9|3983.5|3977.5|0
1726212380000|2024-09-13 07:26:20|3982.6|3976.6|3982.5|3976.5|3982.6|3976.6|3982.5|3976.5|0
1726212390000|2024-09-13 07:26:30|||||||||2
1726212400000|2024-09-13 07:26:40|3982.6|3976.6|3983.5|3977.5|3983.5|3977.5|3982.6|3976.6|0
1726212410000|2024-09-13 07:26:50|3983|3977|3983.5|3977.5|3983.5|3977.5|3983|3977|0
1726212430000|2024-09-13 07:27:10|3983|3977|3983|3977|3983|3977|3983|3977|0
1726212440000|2024-09-13 07:27:20|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|0
1726212470000|2024-09-13 07:27:50|3983.1|3977.1|3983.5|3977.5|3983.5|3977.5|3982.9|3976.9|0
1726212520000|2024-09-13 07:28:40|3983.9|3977.9|3983.5|3977.5|3983.9|3977.9|3983.5|3977.5|0
1726212530000|2024-09-13 07:28:50|3983.1|3977.1|3982.9|3976.9|3983.1|3977.1|3982.9|3976.9|0
1726212540000|2024-09-13 07:29:00|3983.3|3977.3|3983|3977|3983.3|3977.3|3983|3977|3
1726212560000|2024-09-13 07:29:20|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|1
1726212570000|2024-09-13 07:29:30|3982|3976|3982|3976|3982|3976|3982|3976|0
1726212580000|2024-09-13 07:29:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1726212590000|2024-09-13 07:29:50|3982.9|3976.9|3982.5|3976.5|3982.9|3976.9|3982.5|3976.5|0
1726212600000|2024-09-13 07:30:00|3982.9|3976.9|3983|3977|3983|3977|3982.9|3976.9|0
1726212620000|2024-09-13 07:30:20|3983.1|3977.1|3982.5|3976.5|3983.1|3977.1|3982.5|3976.5|0
1726212630000|2024-09-13 07:30:30|3982.1|3976.1|3982|3976|3982.1|3976.1|3982|3976|0
1726212640000|2024-09-13 07:30:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1726212690000|2024-09-13 07:31:30|3982.9|3976.9|3982|3976|3982.9|3976.9|3982|3976|1
1726444800000|2024-09-16 00:00:00|3901.8|3895.8|3902.1|3896.1|3903.3|3897.3|3899.3|3893.3|63
1726444810000|2024-09-16 00:00:10|3901.4|3895.4|3903.8|3897.8|3903.8|3897.8|3900.8|3894.8|32
1726444820000|2024-09-16 00:00:20|3903.4|3897.4|3902.8|3896.8|3903.8|3897.8|3902.8|3896.8|13
1726444830000|2024-09-16 00:00:30|3903.1|3897.1|3900.8|3894.8|3903.3|3897.3|3900.8|3894.8|12
1726444840000|2024-09-16 00:00:40|3901.1|3895.1|3901.3|3895.3|3902.3|3896.3|3900.9|3894.9|6
1726444850000|2024-09-16 00:00:50|3900.9|3894.9|3899.9|3893.9|3901.3|3895.3|3899.6|3893.6|5
1726444860000|2024-09-16 00:01:00|3899.6|3893.6|3900.8|3894.8|3901.8|3895.8|3898.9|3892.9|11
1726444870000|2024-09-16 00:01:10|3901.1|3895.1|3902.8|3896.8|3903.3|3897.3|3901.1|3895.1|13
1726444880000|2024-09-16 00:01:20|3903.3|3897.3|3901.8|3895.8|3903.3|3897.3|3901.8|3895.8|3
1726444890000|2024-09-16 00:01:30|3902.1|3896.1|3902.3|3896.3|3902.4|3896.4|3901.3|3895.3|3
1726444900000|2024-09-16 00:01:40|3901.6|3895.6|3903.3|3897.3|3903.8|3897.8|3901.6|3895.6|24
1726444910000|2024-09-16 00:01:50|3902.9|3896.9|3903.6|3897.6|3903.8|3897.8|3902.8|3896.8|6
1726444920000|2024-09-16 00:02:00|3903.8|3897.8|3903.8|3897.8|3903.9|3897.9|3903.3|3897.3|6
1726444930000|2024-09-16 00:02:10|3903.3|3897.3|3903.3|3897.3|3903.8|3897.8|3903.3|3897.3|3
1726444940000|2024-09-16 00:02:20|3902.5|3896.5|3903.3|3897.3|3903.9|3897.9|3902.5|3896.5|5
1726444950000|2024-09-16 00:02:30|3900.3|3894.3|3900.9|3894.9|3900.9|3894.9|3898.9|3892.9|24
1726444960000|2024-09-16 00:02:40|3900.6|3894.6|3898.9|3892.9|3900.9|3894.9|3898.5|3892.5|8
1726444970000|2024-09-16 00:02:50|3898.8|3892.8|3898.9|3892.9|3898.9|3892.9|3898.8|3892.8|8
1726444980000|2024-09-16 00:03:00|3899.4|3893.4|3899.8|3893.8|3900.4|3894.4|3899.4|3893.4|12
1726444990000|2024-09-16 00:03:10|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1726445000000|2024-09-16 00:03:20|3899.8|3893.8|3897.4|3891.4|3899.8|3893.8|3897.4|3891.4|29
1726445010000|2024-09-16 00:03:30|3898.1|3892.1|3898.4|3892.4|3898.4|3892.4|3898.1|3892.1|7
1726445020000|2024-09-16 00:03:40|3898.5|3892.5|3899.4|3893.4|3899.9|3893.9|3898.5|3892.5|3
1726445030000|2024-09-16 00:03:50|3900.4|3894.4|3899.9|3893.9|3900.9|3894.9|3899.9|3893.9|11
1726445040000|2024-09-16 00:04:00|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|3899.8|3893.8|1
1726445050000|2024-09-16 00:04:10|3896.2|3890.2|3896.8|3890.8|3896.9|3890.9|3895.8|3889.8|13
1726445060000|2024-09-16 00:04:20|3896|3890|3896.3|3890.3|3896.3|3890.3|3896|3890|2
1726445070000|2024-09-16 00:04:30|3896.9|3890.9|3896.8|3890.8|3896.9|3890.9|3896.3|3890.3|4
1726445080000|2024-09-16 00:04:40|3896.3|3890.3|3897.3|3891.3|3897.3|3891.3|3896.3|3890.3|0
1726445090000|2024-09-16 00:04:50|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|0
1726445100000|2024-09-16 00:05:00|3898.1|3892.1|3897.3|3891.3|3898.1|3892.1|3897.3|3891.3|2
1726445110000|2024-09-16 00:05:10|3897.9|3891.9|3897.3|3891.3|3897.9|3891.9|3897.3|3891.3|1
1726445120000|2024-09-16 00:05:20|3897.9|3891.9|3896.4|3890.4|3898.4|3892.4|3896.4|3890.4|6
1726445130000|2024-09-16 00:05:30|3896.9|3890.9|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|1
1726445140000|2024-09-16 00:05:40|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.3|3890.3|0
1726445150000|2024-09-16 00:05:50|3895.8|3889.8|3895.9|3889.9|3895.9|3889.9|3895.8|3889.8|3
1726445160000|2024-09-16 00:06:00|3895.8|3889.8|3896.9|3890.9|3896.9|3890.9|3895.8|3889.8|1
1726445170000|2024-09-16 00:06:10|3896.8|3890.8|3897.9|3891.9|3897.9|3891.9|3896.8|3890.8|6
1726445180000|2024-09-16 00:06:20|3898.3|3892.3|3896.8|3890.8|3898.3|3892.3|3896.6|3890.6|3
1726445190000|2024-09-16 00:06:30|3897|3891|3897.3|3891.3|3897.3|3891.3|3896.8|3890.8|0
1726445230000|2024-09-16 00:07:10|||||||||1
1726445240000|2024-09-16 00:07:20|3896.8|3890.8|3897.3|3891.3|3897.3|3891.3|3895.1|3889.1|13
1726445250000|2024-09-16 00:07:30|3898.9|3892.9|3898.3|3892.3|3898.9|3892.9|3898.3|3892.3|4
1726445260000|2024-09-16 00:07:40|3898.4|3892.4|3898.9|3892.9|3898.9|3892.9|3898.4|3892.4|1
1726445270000|2024-09-16 00:07:50|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|0
1726445280000|2024-09-16 00:08:00|3898.9|3892.9|3900.6|3894.6|3900.6|3894.6|3898.9|3892.9|1
1726445290000|2024-09-16 00:08:10|3900.8|3894.8|3900.3|3894.3|3900.8|3894.8|3900.3|3894.3|0
1726445300000|2024-09-16 00:08:20|3900.6|3894.6|3901.3|3895.3|3901.3|3895.3|3900.6|3894.6|2
1726445310000|2024-09-16 00:08:30|3900.5|3894.5|3900.8|3894.8|3900.9|3894.9|3900.5|3894.5|3
1726445330000|2024-09-16 00:08:50|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|0
1726445340000|2024-09-16 00:09:00|3900.8|3894.8|3900.8|3894.8|3901.3|3895.3|3900.3|3894.3|2
1726445350000|2024-09-16 00:09:10|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|1
1726445360000|2024-09-16 00:09:20|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|2
1726445380000|2024-09-16 00:09:40|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|0
1726445390000|2024-09-16 00:09:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|4
1726445400000|2024-09-16 00:10:00|3898.8|3892.8|3898.8|3892.8|3898.9|3892.9|3898.8|3892.8|1
1726445420000|2024-09-16 00:10:20|3898.3|3892.3|3898.8|3892.8|3898.8|3892.8|3898.3|3892.3|1
1726445430000|2024-09-16 00:10:30|3898.4|3892.4|3898.8|3892.8|3898.9|3892.9|3898.4|3892.4|1
1726445440000|2024-09-16 00:10:40|3898.4|3892.4|3898.3|3892.3|3898.4|3892.4|3898.3|3892.3|1
1726445450000|2024-09-16 00:10:50|||||||||1
1726445460000|2024-09-16 00:11:00|3897.9|3891.9|3898.4|3892.4|3898.4|3892.4|3897.9|3891.9|3
1726445470000|2024-09-16 00:11:10|||||||||2
1726445490000|2024-09-16 00:11:30|3896.9|3890.9|3896.9|3890.9|3897.3|3891.3|3896.9|3890.9|10
1726445500000|2024-09-16 00:11:40|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3896.9|3890.9|0
1726445510000|2024-09-16 00:11:50|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|1
1726445520000|2024-09-16 00:12:00|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|3897.3|3891.3|0
1726445540000|2024-09-16 00:12:20|3896.9|3890.9|3896.3|3890.3|3896.9|3890.9|3896.3|3890.3|0
1726445550000|2024-09-16 00:12:30|3895.5|3889.5|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|23
1726445570000|2024-09-16 00:12:50|3895|3889|3895|3889|3895|3889|3895|3889|0
1726445580000|2024-09-16 00:13:00|3895.1|3889.1|3895.1|3889.1|3895.6|3889.6|3895.1|3889.1|0
1726445590000|2024-09-16 00:13:10|3895.5|3889.5|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|0
1726445600000|2024-09-16 00:13:20|3895.2|3889.2|3895.6|3889.6|3895.6|3889.6|3895.2|3889.2|0
1726445610000|2024-09-16 00:13:30|3893.6|3887.6|3893.5|3887.5|3893.6|3887.6|3893.5|3887.5|28
1726445620000|2024-09-16 00:13:40|||||||||27
1726445640000|2024-09-16 00:14:00|3892.1|3886.1|3892.5|3886.5|3892.5|3886.5|3892.1|3886.1|19
1726445650000|2024-09-16 00:14:10|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|0
1726445660000|2024-09-16 00:14:20|3892|3886|3892|3886|3892.1|3886.1|3892|3886|0
1726445670000|2024-09-16 00:14:30|3891.9|3885.9|3892.1|3886.1|3892.1|3886.1|3891.5|3885.5|0
1726445690000|2024-09-16 00:14:50|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.1|3886.1|1
1726445700000|2024-09-16 00:15:00|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.5|3886.5|1
1726445710000|2024-09-16 00:15:10|3892.5|3886.5|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726445730000|2024-09-16 00:15:30|3892.6|3886.6|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|1
1726445740000|2024-09-16 00:15:40|3892.9|3886.9|3893.1|3887.1|3893.1|3887.1|3892.9|3886.9|1
1726445750000|2024-09-16 00:15:50|3893.5|3887.5|3893.6|3887.6|3893.6|3887.6|3893.5|3887.5|0
1726445760000|2024-09-16 00:16:00|3893.5|3887.5|3895.5|3889.5|3895.5|3889.5|3893.5|3887.5|8
1726445780000|2024-09-16 00:16:20|||||||||1
1726445790000|2024-09-16 00:16:30|3894.7|3888.7|3895.5|3889.5|3895.5|3889.5|3894.5|3888.5|4
1726445800000|2024-09-16 00:16:40|3895.1|3889.1|3895.5|3889.5|3895.5|3889.5|3895|3889|0
1726445810000|2024-09-16 00:16:50|3895.1|3889.1|3895.1|3889.1|3895.5|3889.5|3895|3889|0
1726445820000|2024-09-16 00:17:00|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726445840000|2024-09-16 00:17:20|3895|3889|3895|3889|3895|3889|3895|3889|2
1726445860000|2024-09-16 00:17:40|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726445880000|2024-09-16 00:18:00|3895|3889|3895|3889|3895|3889|3895|3889|0
1726445890000|2024-09-16 00:18:10|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726445900000|2024-09-16 00:18:20|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726445910000|2024-09-16 00:18:30|3895|3889|3895|3889|3895.1|3889.1|3894.1|3888.1|0
1726445930000|2024-09-16 00:18:50|3894.6|3888.6|3894.5|3888.5|3894.6|3888.6|3894.5|3888.5|0
1726445950000|2024-09-16 00:19:10|3894.6|3888.6|3894.5|3888.5|3894.6|3888.6|3894.5|3888.5|0
1726445970000|2024-09-16 00:19:30|||||||||7
1726445980000|2024-09-16 00:19:40|3894.6|3888.6|3894.5|3888.5|3894.6|3888.6|3894.5|3888.5|0
1726445990000|2024-09-16 00:19:50|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.1|3888.1|4
1726446000000|2024-09-16 00:20:00|3894.7|3888.7|3895.1|3889.1|3895.1|3889.1|3894.7|3888.7|1
1726446020000|2024-09-16 00:20:20|3894.9|3888.9|3895|3889|3895.1|3889.1|3894.5|3888.5|0
1726446030000|2024-09-16 00:20:30|3894.6|3888.6|3895.1|3889.1|3895.1|3889.1|3894.6|3888.6|0
1726446040000|2024-09-16 00:20:40|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726446080000|2024-09-16 00:21:20|3895.5|3889.5|3895.6|3889.6|3895.6|3889.6|3895.5|3889.5|2
1726446090000|2024-09-16 00:21:30|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897|3891|2
1726446100000|2024-09-16 00:21:40|3897|3891|3896.5|3890.5|3897.1|3891.1|3896.5|3890.5|0
1726446110000|2024-09-16 00:21:50|3896.1|3890.1|3895.1|3889.1|3896.1|3890.1|3895.1|3889.1|4
1726446130000|2024-09-16 00:22:10|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726446140000|2024-09-16 00:22:20|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726446150000|2024-09-16 00:22:30|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726446160000|2024-09-16 00:22:40|3895|3889|3895|3889|3895|3889|3895|3889|0
1726446170000|2024-09-16 00:22:50|3894.6|3888.6|3894.5|3888.5|3894.6|3888.6|3894.5|3888.5|0
1726446180000|2024-09-16 00:23:00|3894.6|3888.6|3894.5|3888.5|3894.6|3888.6|3894.5|3888.5|0
1726446190000|2024-09-16 00:23:10|3894.1|3888.1|3894.5|3888.5|3894.6|3888.6|3894.1|3888.1|1
1726446200000|2024-09-16 00:23:20|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|0
1726446210000|2024-09-16 00:23:30|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|0
1726446220000|2024-09-16 00:23:40|3894.6|3888.6|3894.5|3888.5|3894.6|3888.6|3894.5|3888.5|0
1726446260000|2024-09-16 00:24:20|3893.3|3887.3|3893.6|3887.6|3893.6|3887.6|3893.3|3887.3|4
1726446270000|2024-09-16 00:24:30|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|0
1726446280000|2024-09-16 00:24:40|3893.6|3887.6|3893.1|3887.1|3893.6|3887.6|3893.1|3887.1|0
1726446290000|2024-09-16 00:24:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|4
1726446300000|2024-09-16 00:25:00|3892.5|3886.5|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726446330000|2024-09-16 00:25:30|3892.6|3886.6|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726446340000|2024-09-16 00:25:40|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1726446350000|2024-09-16 00:25:50|3892.5|3886.5|3892.6|3886.6|3892.6|3886.6|3892.5|3886.5|0
1726446360000|2024-09-16 00:26:00|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1726446370000|2024-09-16 00:26:10|||||||||1
1726446390000|2024-09-16 00:26:30|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1726446400000|2024-09-16 00:26:40|3892|3886|3891.5|3885.5|3892.1|3886.1|3891.5|3885.5|3
1726446420000|2024-09-16 00:27:00|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3890.5|3884.5|2
1726446430000|2024-09-16 00:27:10|3891|3885|3890.5|3884.5|3891.1|3885.1|3890.5|3884.5|1
1726446450000|2024-09-16 00:27:30|||||||||3
1726446460000|2024-09-16 00:27:40|||||||||1
1726446480000|2024-09-16 00:28:00|||||||||1
1726446490000|2024-09-16 00:28:10|||||||||1
1726446510000|2024-09-16 00:28:30|||||||||2
1726446520000|2024-09-16 00:28:40|||||||||1
1726446540000|2024-09-16 00:29:00|3891.5|3885.5|3891.1|3885.1|3891.5|3885.5|3891.1|3885.1|6
1726446570000|2024-09-16 00:29:30|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|2
1726446590000|2024-09-16 00:29:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|5
1726446600000|2024-09-16 00:30:00|||||||||2
1726446610000|2024-09-16 00:30:10|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|1
1726446620000|2024-09-16 00:30:20|3890.5|3884.5|3892.6|3886.6|3892.6|3886.6|3890.5|3884.5|81
1726446630000|2024-09-16 00:30:30|3892.5|3886.5|3892|3886|3892.6|3886.6|3892|3886|0
1726446640000|2024-09-16 00:30:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|0
1726446660000|2024-09-16 00:31:00|3891.7|3885.7|3891.6|3885.6|3891.7|3885.7|3891.5|3885.5|1
1726446670000|2024-09-16 00:31:10|||||||||1
1726446680000|2024-09-16 00:31:20|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|0
1726446690000|2024-09-16 00:31:30|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1726446700000|2024-09-16 00:31:40|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.1|3885.1|1
1726446720000|2024-09-16 00:32:00|3890.7|3884.7|3890.6|3884.6|3890.7|3884.7|3890.6|3884.6|2
1726446740000|2024-09-16 00:32:20|||||||||1
1726446760000|2024-09-16 00:32:40|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3889.6|3883.6|11
1726446780000|2024-09-16 00:33:00|3890.1|3884.1|3890.5|3884.5|3890.5|3884.5|3890.1|3884.1|2
1726446800000|2024-09-16 00:33:20|3890.1|3884.1|3890.5|3884.5|3890.5|3884.5|3890.1|3884.1|1
1726446820000|2024-09-16 00:33:40|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|0
1726446830000|2024-09-16 00:33:50|3891.9|3885.9|3892.5|3886.5|3892.5|3886.5|3891.9|3885.9|3
1726446860000|2024-09-16 00:34:20|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|2
1726446870000|2024-09-16 00:34:30|3893|3887|3893|3887|3893|3887|3893|3887|0
1726446880000|2024-09-16 00:34:40|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|0
1726446890000|2024-09-16 00:34:50|3892.5|3886.5|3892.1|3886.1|3892.5|3886.5|3892|3886|6
1726446910000|2024-09-16 00:35:10|3892|3886|3892|3886|3892|3886|3892|3886|0
1726446920000|2024-09-16 00:35:20|3892.1|3886.1|3892|3886|3892.1|3886.1|3892|3886|0
1726446930000|2024-09-16 00:35:30|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|0
1726446940000|2024-09-16 00:35:40|3892.5|3886.5|3893|3887|3893|3887|3892.5|3886.5|2
1726446950000|2024-09-16 00:35:50|3894|3888|3894.5|3888.5|3894.5|3888.5|3893.9|3887.9|4
1726446960000|2024-09-16 00:36:00|3894.6|3888.6|3895.5|3889.5|3895.5|3889.5|3894.5|3888.5|2
1726446990000|2024-09-16 00:36:30|3895.9|3889.9|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|3
1726447000000|2024-09-16 00:36:40|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|0
1726447010000|2024-09-16 00:36:50|3896.5|3890.5|3896|3890|3896.5|3890.5|3895.9|3889.9|0
1726447020000|2024-09-16 00:37:00|3895.9|3889.9|3895.9|3889.9|3896|3890|3895.9|3889.9|0
1726447030000|2024-09-16 00:37:10|3896.3|3890.3|3895.5|3889.5|3896.3|3890.3|3895.5|3889.5|12
1726447040000|2024-09-16 00:37:20|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|0
1726447050000|2024-09-16 00:37:30|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|0
1726447060000|2024-09-16 00:37:40|3895|3889|3894.9|3888.9|3895|3889|3894.9|3888.9|2
1726447080000|2024-09-16 00:38:00|3895|3889|3894|3888|3895.5|3889.5|3894|3888|2
1726447090000|2024-09-16 00:38:10|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894|3888|0
1726447100000|2024-09-16 00:38:20|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|0
1726447110000|2024-09-16 00:38:30|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|0
1726447120000|2024-09-16 00:38:40|3894.1|3888.1|3894.5|3888.5|3894.5|3888.5|3894.1|3888.1|0
1726447140000|2024-09-16 00:39:00|3895|3889|3895|3889|3895.1|3889.1|3895|3889|1
1726447160000|2024-09-16 00:39:20|3895.1|3889.1|3894.5|3888.5|3895.1|3889.1|3894.5|3888.5|0
1726447170000|2024-09-16 00:39:30|3894.1|3888.1|3894.5|3888.5|3894.5|3888.5|3894.1|3888.1|0
1726447180000|2024-09-16 00:39:40|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|0
1726447190000|2024-09-16 00:39:50|3894.2|3888.2|3894.5|3888.5|3894.5|3888.5|3894.2|3888.2|2
1726447200000|2024-09-16 00:40:00|3895|3889|3895|3889|3895|3889|3895|3889|1
1726447210000|2024-09-16 00:40:10|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726447220000|2024-09-16 00:40:20|3896|3890|3896.1|3890.1|3896.1|3890.1|3896|3890|3
1726447230000|2024-09-16 00:40:30|3896|3890|3896|3890|3896|3890|3896|3890|0
1726447250000|2024-09-16 00:40:50|3896.1|3890.1|3895|3889|3896.1|3890.1|3894.5|3888.5|3
1726447260000|2024-09-16 00:41:00|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|0
1726447270000|2024-09-16 00:41:10|3896.1|3890.1|3896|3890|3896.4|3890.4|3895.9|3889.9|0
1726447290000|2024-09-16 00:41:30|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726447320000|2024-09-16 00:42:00|3896.6|3890.6|3896.5|3890.5|3896.6|3890.6|3896.5|3890.5|0
1726447330000|2024-09-16 00:42:10|3896.1|3890.1|3896.5|3890.5|3896.5|3890.5|3896.1|3890.1|0
1726447340000|2024-09-16 00:42:20|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|0
1726447360000|2024-09-16 00:42:40|3896.5|3890.5|3896.5|3890.5|3896.6|3890.6|3896.5|3890.5|0
1726447370000|2024-09-16 00:42:50|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|0
1726447380000|2024-09-16 00:43:00|3896.5|3890.5|3896.5|3890.5|3896.6|3890.6|3896.5|3890.5|0
1726447390000|2024-09-16 00:43:10|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.5|3890.5|0
1726447400000|2024-09-16 00:43:20|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|0
1726447420000|2024-09-16 00:43:40|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|2
1726447440000|2024-09-16 00:44:00|3896.5|3890.5|3896.6|3890.6|3896.6|3890.6|3896.5|3890.5|1
1726447460000|2024-09-16 00:44:20|3896.7|3890.7|3897.6|3891.6|3897.6|3891.6|3896.7|3890.7|1
1726447480000|2024-09-16 00:44:40|3897.2|3891.2|3897.1|3891.1|3897.2|3891.2|3897.1|3891.1|2
1726447490000|2024-09-16 00:44:50|3897|3891|3897.1|3891.1|3897.1|3891.1|3897|3891|2
1726447500000|2024-09-16 00:45:00|3896.7|3890.7|3896.5|3890.5|3896.7|3890.7|3896.5|3890.5|0
1726447540000|2024-09-16 00:45:40|3896.1|3890.1|3895.5|3889.5|3896.1|3890.1|3895.5|3889.5|3
1726447550000|2024-09-16 00:45:50|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|4
1726447560000|2024-09-16 00:46:00|3895.7|3889.7|3896.5|3890.5|3896.5|3890.5|3895.7|3889.7|13
1726447570000|2024-09-16 00:46:10|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|2
1726447580000|2024-09-16 00:46:20|3895.5|3889.5|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|6
1726447590000|2024-09-16 00:46:30|3895.5|3889.5|3894.6|3888.6|3895.5|3889.5|3894.6|3888.6|0
1726447600000|2024-09-16 00:46:40|3895.1|3889.1|3894.6|3888.6|3895.1|3889.1|3894.5|3888.5|6
1726447610000|2024-09-16 00:46:50|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3
1726447620000|2024-09-16 00:47:00|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3
1726447630000|2024-09-16 00:47:10|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3
1726447640000|2024-09-16 00:47:20|3892.6|3886.6|3893|3887|3893|3887|3892.6|3886.6|0
1726447650000|2024-09-16 00:47:30|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1726447660000|2024-09-16 00:47:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|0
1726447700000|2024-09-16 00:48:20|3891.5|3885.5|3892.1|3886.1|3892.1|3886.1|3891.5|3885.5|3
1726447710000|2024-09-16 00:48:30|3892.5|3886.5|3892.1|3886.1|3892.5|3886.5|3892.1|3886.1|0
1726447780000|2024-09-16 00:49:40|3892.5|3886.5|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726447790000|2024-09-16 00:49:50|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1726447800000|2024-09-16 00:50:00|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.1|3886.1|2
1726447830000|2024-09-16 00:50:30|3892.9|3886.9|3893.1|3887.1|3893.1|3887.1|3892.9|3886.9|0
1726447850000|2024-09-16 00:50:50|3892.6|3886.6|3892.6|3886.6|3893|3887|3892.6|3886.6|0
1726447860000|2024-09-16 00:51:00|3892.5|3886.5|3892.1|3886.1|3892.5|3886.5|3892.1|3886.1|0
1726447900000|2024-09-16 00:51:40|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1726447950000|2024-09-16 00:52:30|3892.1|3886.1|3892.5|3886.5|3892.5|3886.5|3892.1|3886.1|0
1726447960000|2024-09-16 00:52:40|3892.1|3886.1|3892.5|3886.5|3892.5|3886.5|3892.1|3886.1|0
1726447990000|2024-09-16 00:53:10|3891.5|3885.5|3891.1|3885.1|3891.5|3885.5|3891.1|3885.1|6
1726448000000|2024-09-16 00:53:20|||||||||34
1726448030000|2024-09-16 00:53:50|3891.5|3885.5|3891.1|3885.1|3891.5|3885.5|3891.1|3885.1|1
1726448050000|2024-09-16 00:54:10|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|0
1726448090000|2024-09-16 00:54:50|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1726448120000|2024-09-16 00:55:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|4
1726448260000|2024-09-16 00:57:40|3890|3884|3890.1|3884.1|3890.1|3884.1|3889.9|3883.9|1
1726448300000|2024-09-16 00:58:20|3889.6|3883.6|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|3
1726448380000|2024-09-16 00:59:40|3890|3884|3890.1|3884.1|3890.1|3884.1|3890|3884|1
1726448390000|2024-09-16 00:59:50|3890.5|3884.5|3891.1|3885.1|3891.1|3885.1|3890.5|3884.5|1
1726448400000|2024-09-16 01:00:00|3891|3885|3890.1|3884.1|3891|3885|3890.1|3884.1|0
1726448460000|2024-09-16 01:01:00|3890.5|3884.5|3890.1|3884.1|3890.5|3884.5|3890.1|3884.1|2
1726448520000|2024-09-16 01:02:00|3890.5|3884.5|3890.6|3884.6|3891.1|3885.1|3890.5|3884.5|5
1726448530000|2024-09-16 01:02:10|3890.5|3884.5|3890.6|3884.6|3890.6|3884.6|3890.5|3884.5|0
1726448570000|2024-09-16 01:02:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1726448580000|2024-09-16 01:03:00|3890.7|3884.7|3891.1|3885.1|3891.1|3885.1|3890.7|3884.7|0
1726448660000|2024-09-16 01:04:20|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1726448690000|2024-09-16 01:04:50|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1726448740000|2024-09-16 01:05:40|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|0
1726448770000|2024-09-16 01:06:10|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|0
1726448900000|2024-09-16 01:08:20|3891.5|3885.5|3891.1|3885.1|3891.5|3885.5|3891.1|3885.1|1
1726448930000|2024-09-16 01:08:50|3891.5|3885.5|3891.1|3885.1|3891.5|3885.5|3891.1|3885.1|1
1726448940000|2024-09-16 01:09:00|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|2
1726448950000|2024-09-16 01:09:10|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1726448990000|2024-09-16 01:09:50|3893.1|3887.1|3892.6|3886.6|3893.1|3887.1|3892.6|3886.6|4
1726449000000|2024-09-16 01:10:00|3893|3887|3893|3887|3893|3887|3893|3887|0
1726449010000|2024-09-16 01:10:10|3893.1|3887.1|3892.6|3886.6|3893.1|3887.1|3892.6|3886.6|0
1726449120000|2024-09-16 01:12:00|||||||||1
1726449140000|2024-09-16 01:12:20|||||||||1
1726449160000|2024-09-16 01:12:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1726449190000|2024-09-16 01:13:10|3892.6|3886.6|3892.1|3886.1|3892.6|3886.6|3892.1|3886.1|1
1726449210000|2024-09-16 01:13:30|3892.2|3886.2|3893.1|3887.1|3893.1|3887.1|3892.1|3886.1|6
1726449280000|2024-09-16 01:14:40|||||||||1
1726449350000|2024-09-16 01:15:50|3892.7|3886.7|3892.6|3886.6|3892.7|3886.7|3892.6|3886.6|0
1726449410000|2024-09-16 01:16:50|||||||||1
1726449590000|2024-09-16 01:19:50|3892.1|3886.1|3892.6|3886.6|3892.6|3886.6|3892.1|3886.1|4
1726449620000|2024-09-16 01:20:20|||||||||4
1726449650000|2024-09-16 01:20:50|3892.2|3886.2|3892.1|3886.1|3892.2|3886.2|3892.1|3886.1|0
1726449730000|2024-09-16 01:22:10|3892.6|3886.6|3893|3887|3893.1|3887.1|3892.6|3886.6|1
1726449740000|2024-09-16 01:22:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|1
1726449770000|2024-09-16 01:22:50|3892.2|3886.2|3892.1|3886.1|3892.2|3886.2|3892.1|3886.1|0
1726449890000|2024-09-16 01:24:50|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|4
1726449900000|2024-09-16 01:25:00|3891.1|3885.1|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|2
1726449950000|2024-09-16 01:25:50|3891.5|3885.5|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|3
1726450000000|2024-09-16 01:26:40|3891.5|3885.5|3891.6|3885.6|3891.6|3885.6|3891.5|3885.5|0
1726450030000|2024-09-16 01:27:10|3892|3886|3892.5|3886.5|3893.1|3887.1|3892|3886|2
1726450040000|2024-09-16 01:27:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.5|3886.5|0
1726450050000|2024-09-16 01:27:30|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1726450060000|2024-09-16 01:27:40|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1726450070000|2024-09-16 01:27:50|3892.7|3886.7|3893.1|3887.1|3893.1|3887.1|3892.7|3886.7|1
1726450090000|2024-09-16 01:28:10|3892.5|3886.5|3892.6|3886.6|3892.6|3886.6|3892.5|3886.5|0
1726450110000|2024-09-16 01:28:30|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|8
1726450120000|2024-09-16 01:28:40|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1726450170000|2024-09-16 01:29:30|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1726450190000|2024-09-16 01:29:50|||||||||10
1726450200000|2024-09-16 01:30:00|3888.1|3882.1|3889.1|3883.1|3889.1|3883.1|3888.1|3882.1|26
1726450210000|2024-09-16 01:30:10|3888.5|3882.5|3889.1|3883.1|3889.1|3883.1|3888.5|3882.5|3
1726450230000|2024-09-16 01:30:30|3889|3883|3889|3883|3889.1|3883.1|3888.5|3882.5|0
1726450240000|2024-09-16 01:30:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|0
1726450250000|2024-09-16 01:30:50|3889|3883|3889.1|3883.1|3889.1|3883.1|3889|3883|0
1726450280000|2024-09-16 01:31:20|3889|3883|3889.1|3883.1|3889.1|3883.1|3889|3883|2
1726450300000|2024-09-16 01:31:40|3889|3883|3889|3883|3889|3883|3889|3883|0
1726450310000|2024-09-16 01:31:50|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|0
1726450330000|2024-09-16 01:32:10|3889|3883|3889.1|3883.1|3889.1|3883.1|3889|3883|0
1726450350000|2024-09-16 01:32:30|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|0
1726450460000|2024-09-16 01:34:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1726450480000|2024-09-16 01:34:40|3890|3884|3890|3884|3890.1|3884.1|3890|3884|0
1726450490000|2024-09-16 01:34:50|3890.1|3884.1|3889.5|3883.5|3890.1|3884.1|3889.1|3883.1|5
1726450500000|2024-09-16 01:35:00|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|2
1726450540000|2024-09-16 01:35:40|3888.5|3882.5|3888.5|3882.5|3888.6|3882.6|3888.5|3882.5|0
1726450550000|2024-09-16 01:35:50|3888.6|3882.6|3888.5|3882.5|3888.6|3882.6|3888.5|3882.5|0
1726450570000|2024-09-16 01:36:10|3888.6|3882.6|3888.5|3882.5|3888.6|3882.6|3888.5|3882.5|0
1726450600000|2024-09-16 01:36:40|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|0
1726450610000|2024-09-16 01:36:50|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|0
1726450620000|2024-09-16 01:37:00|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|2
1726450710000|2024-09-16 01:38:30|||||||||1
1726450720000|2024-09-16 01:38:40|||||||||1
1726450730000|2024-09-16 01:38:50|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|0
1726450740000|2024-09-16 01:39:00|3889.5|3883.5|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|0
1726450750000|2024-09-16 01:39:10|3889.6|3883.6|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|0
1726450790000|2024-09-16 01:39:50|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|6
1726450840000|2024-09-16 01:40:40|3888.5|3882.5|3888.1|3882.1|3888.5|3882.5|3888.1|3882.1|1
1726450860000|2024-09-16 01:41:00|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|0
1726450880000|2024-09-16 01:41:20|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1726450910000|2024-09-16 01:41:50|||||||||1
1726450930000|2024-09-16 01:42:10|3888.5|3882.5|3888.1|3882.1|3888.5|3882.5|3888.1|3882.1|1
1726450960000|2024-09-16 01:42:40|||||||||1
1726450980000|2024-09-16 01:43:00|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1726450990000|2024-09-16 01:43:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1726451040000|2024-09-16 01:44:00|||||||||1
1726451050000|2024-09-16 01:44:10|3888.5|3882.5|3888.6|3882.6|3888.6|3882.6|3888.5|3882.5|0
1726451060000|2024-09-16 01:44:20|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1726451080000|2024-09-16 01:44:40|||||||||1
1726451100000|2024-09-16 01:45:00|3887.6|3881.6|3888|3882|3888|3882|3887.6|3881.6|1
1726451110000|2024-09-16 01:45:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1726451140000|2024-09-16 01:45:40|3888.6|3882.6|3888.2|3882.2|3888.6|3882.6|3888.2|3882.2|1
1726451160000|2024-09-16 01:46:00|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1726451180000|2024-09-16 01:46:20|||||||||1
1726451190000|2024-09-16 01:46:30|3888.6|3882.6|3888.5|3882.5|3888.6|3882.6|3888.5|3882.5|1
1726451210000|2024-09-16 01:46:50|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|0
1726451220000|2024-09-16 01:47:00|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|0
1726451250000|2024-09-16 01:47:30|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|0
1726451260000|2024-09-16 01:47:40|3889.2|3883.2|3888.6|3882.6|3889.2|3883.2|3888.6|3882.6|1
1726451290000|2024-09-16 01:48:10|3888|3882|3888.1|3882.1|3888.6|3882.6|3888|3882|10
1726451430000|2024-09-16 01:50:30|3888.5|3882.5|3888.1|3882.1|3888.5|3882.5|3888.1|3882.1|3
1726451440000|2024-09-16 01:50:40|3887.7|3881.7|3885.1|3879.1|3887.7|3881.7|3885.1|3879.1|32
1726451450000|2024-09-16 01:50:50|3885|3879|3885|3879|3885.1|3879.1|3884.9|3878.9|0
1726451460000|2024-09-16 01:51:00|3885.1|3879.1|3884.9|3878.9|3885.1|3879.1|3884.9|3878.9|0
1726451470000|2024-09-16 01:51:10|3885|3879|3884.5|3878.5|3885|3879|3884.5|3878.5|0
1726451480000|2024-09-16 01:51:20|||||||||1
1726451490000|2024-09-16 01:51:30|||||||||1
1726451520000|2024-09-16 01:52:00|||||||||1
1726451530000|2024-09-16 01:52:10|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1726451560000|2024-09-16 01:52:40|3884|3878|3884.1|3878.1|3884.1|3878.1|3884|3878|2
1726451570000|2024-09-16 01:52:50|3884|3878|3884.1|3878.1|3884.1|3878.1|3884|3878|0
1726451580000|2024-09-16 01:53:00|3884|3878|3884|3878|3884|3878|3884|3878|0
1726451590000|2024-09-16 01:53:10|3883.9|3877.9|3883.1|3877.1|3884|3878|3883.1|3877.1|3
1726451600000|2024-09-16 01:53:20|3883|3877|3883.1|3877.1|3883.1|3877.1|3883|3877|0
1726451630000|2024-09-16 01:53:50|3883|3877|3882.5|3876.5|3883|3877|3882.5|3876.5|0
1726451640000|2024-09-16 01:54:00|3883.1|3877.1|3883|3877|3883.1|3877.1|3882.5|3876.5|6
1726451650000|2024-09-16 01:54:10|3883.1|3877.1|3883|3877|3883.1|3877.1|3883|3877|0
1726451700000|2024-09-16 01:55:00|3882.6|3876.6|3882.5|3876.5|3882.6|3876.6|3882.5|3876.5|0
1726451710000|2024-09-16 01:55:10|3883|3877|3883|3877|3883|3877|3883|3877|1
1726451720000|2024-09-16 01:55:20|3883.4|3877.4|3883.5|3877.5|3883.5|3877.5|3883.4|3877.4|0
1726451740000|2024-09-16 01:55:40|3883.1|3877.1|3883.5|3877.5|3883.5|3877.5|3883|3877|0
1726451800000|2024-09-16 01:56:40|3884.1|3878.1|3883.9|3877.9|3884.1|3878.1|3883.9|3877.9|1
1726451860000|2024-09-16 01:57:40|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|0
1726451880000|2024-09-16 01:58:00|3884|3878|3883.9|3877.9|3884|3878|3883.9|3877.9|1
1726451890000|2024-09-16 01:58:10|3884|3878|3884|3878|3884|3878|3884|3878|0
1726451900000|2024-09-16 01:58:20|3884.4|3878.4|3884.5|3878.5|3884.5|3878.5|3884.4|3878.4|0
1726451910000|2024-09-16 01:58:30|||||||||1
1726451950000|2024-09-16 01:59:10|||||||||1
1726451970000|2024-09-16 01:59:30|3884.1|3878.1|3883.5|3877.5|3884.1|3878.1|3883.5|3877.5|3
1726451990000|2024-09-16 01:59:50|3882.5|3876.5|3883|3877|3883|3877|3882.5|3876.5|4
1726452030000|2024-09-16 02:00:30|3883.1|3877.1|3883.1|3877.1|3883.5|3877.5|3882.5|3876.5|0
1726452040000|2024-09-16 02:00:40|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|0
1726452110000|2024-09-16 02:01:50|3884|3878|3884|3878|3884|3878|3884|3878|1
1726452120000|2024-09-16 02:02:00|3883.6|3877.6|3883.5|3877.5|3883.6|3877.6|3883.5|3877.5|1
1726452230000|2024-09-16 02:03:50|3882.5|3876.5|3881.4|3875.4|3882.5|3876.5|3881.4|3875.4|46
1726452240000|2024-09-16 02:04:00|3875.4|3869.4|3875.9|3869.9|3876.9|3870.9|3875.4|3869.4|14
1726452250000|2024-09-16 02:04:10|3876|3870|3876.4|3870.4|3876.4|3870.4|3876|3870|1
1726452260000|2024-09-16 02:04:20|3876.9|3870.9|3877.3|3871.3|3877.4|3871.4|3876.9|3870.9|7
1726452270000|2024-09-16 02:04:30|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.3|3871.3|0
1726452280000|2024-09-16 02:04:40|3878.4|3872.4|3879.3|3873.3|3879.3|3873.3|3878.4|3872.4|31
1726452290000|2024-09-16 02:04:50|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|2
1726452300000|2024-09-16 02:05:00|3878.4|3872.4|3878.3|3872.3|3878.4|3872.4|3878.3|3872.3|0
1726452310000|2024-09-16 02:05:10|3877.3|3871.3|3877.8|3871.8|3877.8|3871.8|3877.3|3871.3|5
1726452320000|2024-09-16 02:05:20|3877.7|3871.7|3878.3|3872.3|3878.3|3872.3|3877.3|3871.3|4
1726452330000|2024-09-16 02:05:30|3877.9|3871.9|3878.3|3872.3|3878.3|3872.3|3877.4|3871.4|4
1726452350000|2024-09-16 02:05:50|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3
1726452360000|2024-09-16 02:06:00|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.3|3870.3|2
1726452370000|2024-09-16 02:06:10|3876.3|3870.3|3877.3|3871.3|3877.4|3871.4|3876.2|3870.2|2
1726452380000|2024-09-16 02:06:20|3877.5|3871.5|3878.3|3872.3|3878.4|3872.4|3877.5|3871.5|1
1726452390000|2024-09-16 02:06:30|3878.5|3872.5|3878.3|3872.3|3878.5|3872.5|3878.3|3872.3|3
1726452400000|2024-09-16 02:06:40|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|5
1726452430000|2024-09-16 02:07:10|3879.4|3873.4|3879.3|3873.3|3879.4|3873.4|3879.3|3873.3|0
1726452440000|2024-09-16 02:07:20|||||||||1
1726452450000|2024-09-16 02:07:30|||||||||1
1726452470000|2024-09-16 02:07:50|3879.5|3873.5|3879.3|3873.3|3879.5|3873.5|3879.3|3873.3|1
1726452480000|2024-09-16 02:08:00|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|2
1726452490000|2024-09-16 02:08:10|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.7|3873.7|1
1726452500000|2024-09-16 02:08:20|3879.7|3873.7|3879.8|3873.8|3879.8|3873.8|3879.7|3873.7|0
1726452510000|2024-09-16 02:08:30|3879.9|3873.9|3879.8|3873.8|3880.3|3874.3|3879.8|3873.8|0
1726452520000|2024-09-16 02:08:40|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726452530000|2024-09-16 02:08:50|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726452540000|2024-09-16 02:09:00|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726452550000|2024-09-16 02:09:10|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726452590000|2024-09-16 02:09:50|3878.9|3872.9|3879.3|3873.3|3879.3|3873.3|3878.9|3872.9|4
1726452600000|2024-09-16 02:10:00|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.8|3873.8|1
1726452610000|2024-09-16 02:10:10|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726452620000|2024-09-16 02:10:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726452640000|2024-09-16 02:10:40|3879.8|3873.8|3879.9|3873.9|3879.9|3873.9|3879.8|3873.8|0
1726452650000|2024-09-16 02:10:50|3879.5|3873.5|3879.4|3873.4|3879.5|3873.5|3879.4|3873.4|0
1726452660000|2024-09-16 02:11:00|3879.9|3873.9|3880.3|3874.3|3880.3|3874.3|3879.9|3873.9|1
1726452690000|2024-09-16 02:11:30|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|1
1726452720000|2024-09-16 02:12:00|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|2
1726452760000|2024-09-16 02:12:40|3880.9|3874.9|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|1
1726452780000|2024-09-16 02:13:00|3880.8|3874.8|3880.7|3874.7|3880.8|3874.8|3880.7|3874.7|0
1726452790000|2024-09-16 02:13:10|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726452820000|2024-09-16 02:13:40|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.8|3873.8|0
1726452840000|2024-09-16 02:14:00|3880.3|3874.3|3879.9|3873.9|3880.4|3874.4|3879.9|3873.9|0
1726452870000|2024-09-16 02:14:30|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726452880000|2024-09-16 02:14:40|3880.8|3874.8|3880.9|3874.9|3880.9|3874.9|3880.8|3874.8|1
1726452970000|2024-09-16 02:16:10|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726452990000|2024-09-16 02:16:30|3881.4|3875.4|3881.5|3875.5|3881.5|3875.5|3881.4|3875.4|0
1726453010000|2024-09-16 02:16:50|||||||||1
1726453020000|2024-09-16 02:17:00|3881.3|3875.3|3881.4|3875.4|3881.4|3875.4|3881.3|3875.3|0
1726453060000|2024-09-16 02:17:40|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|0
1726453080000|2024-09-16 02:18:00|3882.3|3876.3|3881.9|3875.9|3882.3|3876.3|3881.9|3875.9|5
1726453110000|2024-09-16 02:18:30|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726453120000|2024-09-16 02:18:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726453170000|2024-09-16 02:19:30|3882.8|3876.8|3882.9|3876.9|3882.9|3876.9|3882.8|3876.8|0
1726453180000|2024-09-16 02:19:40|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1726453190000|2024-09-16 02:19:50|3882.4|3876.4|3882|3876|3882.4|3876.4|3882|3876|1
1726453200000|2024-09-16 02:20:00|3881.9|3875.9|3882.9|3876.9|3882.9|3876.9|3881.9|3875.9|0
1726453240000|2024-09-16 02:20:40|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1726453250000|2024-09-16 02:20:50|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1726453280000|2024-09-16 02:21:20|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|0
1726453380000|2024-09-16 02:23:00|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|5
1726453390000|2024-09-16 02:23:10|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|0
1726453400000|2024-09-16 02:23:20|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|0
1726453410000|2024-09-16 02:23:30|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|0
1726453430000|2024-09-16 02:23:50|3884.8|3878.8|3884.3|3878.3|3884.8|3878.8|3884.3|3878.3|0
1726453450000|2024-09-16 02:24:10|3884.4|3878.4|3884.8|3878.8|3884.8|3878.8|3884.4|3878.4|1
1726453460000|2024-09-16 02:24:20|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|0
1726453480000|2024-09-16 02:24:40|3884.3|3878.3|3884.4|3878.4|3884.4|3878.4|3884.3|3878.3|0
1726453490000|2024-09-16 02:24:50|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|1
1726453550000|2024-09-16 02:25:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.3|3878.3|0
1726453560000|2024-09-16 02:26:00|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1726453580000|2024-09-16 02:26:20|3883.5|3877.5|3883.4|3877.4|3883.5|3877.5|3883.4|3877.4|1
1726453590000|2024-09-16 02:26:30|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|1
1726453600000|2024-09-16 02:26:40|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|0
1726453610000|2024-09-16 02:26:50|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1726453640000|2024-09-16 02:27:20|||||||||1
1726453650000|2024-09-16 02:27:30|||||||||6
1726453690000|2024-09-16 02:28:10|3883.9|3877.9|3883.4|3877.4|3883.9|3877.9|3883.4|3877.4|2
1726453700000|2024-09-16 02:28:20|3883|3877|3882.4|3876.4|3883|3877|3882.4|3876.4|1
1726453720000|2024-09-16 02:28:40|3882|3876|3881.9|3875.9|3882|3876|3881.9|3875.9|0
1726453750000|2024-09-16 02:29:10|3882.3|3876.3|3882.4|3876.4|3882.4|3876.4|3882.3|3876.3|0
1726453760000|2024-09-16 02:29:20|3882.8|3876.8|3882.9|3876.9|3882.9|3876.9|3882.8|3876.8|2
1726453770000|2024-09-16 02:29:30|3882.8|3876.8|3882.9|3876.9|3882.9|3876.9|3882.8|3876.8|0
1726453790000|2024-09-16 02:29:50|3883.4|3877.4|3882.8|3876.8|3883.4|3877.4|3882.8|3876.8|0
1726453820000|2024-09-16 02:30:20|3883.2|3877.2|3883.3|3877.3|3883.3|3877.3|3883.2|3877.2|0
1726453830000|2024-09-16 02:30:30|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|1
1726453840000|2024-09-16 02:30:40|3882.4|3876.4|3882.8|3876.8|3882.8|3876.8|3882.4|3876.4|0
1726453870000|2024-09-16 02:31:10|3882|3876|3882|3876|3882|3876|3882|3876|1
1726453890000|2024-09-16 02:31:30|3881.9|3875.9|3881.4|3875.4|3881.9|3875.9|3881.4|3875.4|0
1726453900000|2024-09-16 02:31:40|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1726453920000|2024-09-16 02:32:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726453970000|2024-09-16 02:32:50|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726453980000|2024-09-16 02:33:00|3882.3|3876.3|3881.3|3875.3|3882.3|3876.3|3881.3|3875.3|1
1726454020000|2024-09-16 02:33:40|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726454060000|2024-09-16 02:34:20|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726454070000|2024-09-16 02:34:30|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|0
1726454100000|2024-09-16 02:35:00|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1726454150000|2024-09-16 02:35:50|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|0
1726454160000|2024-09-16 02:36:00|3880.9|3874.9|3881.3|3875.3|3881.3|3875.3|3880.9|3874.9|0
1726454170000|2024-09-16 02:36:10|3881.4|3875.4|3881.8|3875.8|3881.8|3875.8|3881.4|3875.4|0
1726454260000|2024-09-16 02:37:40|3882.8|3876.8|3882.3|3876.3|3882.8|3876.8|3882.3|3876.3|3
1726454280000|2024-09-16 02:38:00|3882.4|3876.4|3882.4|3876.4|3882.8|3876.8|3882.4|3876.4|0
1726454290000|2024-09-16 02:38:10|3882.8|3876.8|3881.9|3875.9|3882.8|3876.8|3881.9|3875.9|6
1726454300000|2024-09-16 02:38:20|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726454310000|2024-09-16 02:38:30|3882|3876|3882|3876|3882|3876|3882|3876|0
1726454320000|2024-09-16 02:38:40|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726454380000|2024-09-16 02:39:40|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726454400000|2024-09-16 02:40:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726454440000|2024-09-16 02:40:40|3882.7|3876.7|3882.4|3876.4|3882.7|3876.7|3881.6|3875.6|3
1726454460000|2024-09-16 02:41:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726454490000|2024-09-16 02:41:30|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726454530000|2024-09-16 02:42:10|3882.2|3876.2|3881.4|3875.4|3882.2|3876.2|3881.4|3875.4|3
1726454570000|2024-09-16 02:42:50|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726454590000|2024-09-16 02:43:10|3881.9|3875.9|3881.8|3875.8|3881.9|3875.9|3881.8|3875.8|0
1726454600000|2024-09-16 02:43:20|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3881.8|3875.8|0
1726454630000|2024-09-16 02:43:50|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726454640000|2024-09-16 02:44:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726454680000|2024-09-16 02:44:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726454700000|2024-09-16 02:45:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726454710000|2024-09-16 02:45:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726454790000|2024-09-16 02:46:30|3882.3|3876.3|3882.5|3876.5|3882.5|3876.5|3882.3|3876.3|4
1726454800000|2024-09-16 02:46:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726454880000|2024-09-16 02:48:00|3883.3|3877.3|3882.9|3876.9|3883.3|3877.3|3882.9|3876.9|2
1726454920000|2024-09-16 02:48:40|3882.4|3876.4|3882.3|3876.3|3882.4|3876.4|3882.3|3876.3|0
1726454940000|2024-09-16 02:49:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726454950000|2024-09-16 02:49:10|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1726454960000|2024-09-16 02:49:20|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726454970000|2024-09-16 02:49:30|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726454980000|2024-09-16 02:49:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726454990000|2024-09-16 02:49:50|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1726455000000|2024-09-16 02:50:00|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1726455090000|2024-09-16 02:51:30|3883.3|3877.3|3882.9|3876.9|3883.3|3877.3|3882.9|3876.9|0
1726455110000|2024-09-16 02:51:50|3882.8|3876.8|3882.3|3876.3|3882.8|3876.8|3882.3|3876.3|0
1726455130000|2024-09-16 02:52:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.3|3876.3|0
1726455140000|2024-09-16 02:52:20|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|1
1726455150000|2024-09-16 02:52:30|3883.4|3877.4|3883.3|3877.3|3883.4|3877.4|3883.3|3877.3|1
1726455160000|2024-09-16 02:52:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|0
1726455180000|2024-09-16 02:53:00|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|0
1726455210000|2024-09-16 02:53:30|3882.9|3876.9|3882.8|3876.8|3882.9|3876.9|3882.8|3876.8|1
1726455220000|2024-09-16 02:53:40|3882.9|3876.9|3883.3|3877.3|3883.3|3877.3|3882.8|3876.8|0
1726455230000|2024-09-16 02:53:50|3883.2|3877.2|3882.8|3876.8|3883.2|3877.2|3882.8|3876.8|1
1726455250000|2024-09-16 02:54:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.3|3876.3|1
1726455280000|2024-09-16 02:54:40|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1726455290000|2024-09-16 02:54:50|3882.4|3876.4|3882.3|3876.3|3882.4|3876.4|3882.3|3876.3|1
1726455300000|2024-09-16 02:55:00|3882.4|3876.4|3882.3|3876.3|3883.2|3877.2|3882.3|3876.3|3
1726455330000|2024-09-16 02:55:30|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726455350000|2024-09-16 02:55:50|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|1
1726455360000|2024-09-16 02:56:00|3881.9|3875.9|3881.9|3875.9|3882.3|3876.3|3881.9|3875.9|1
1726455370000|2024-09-16 02:56:10|3881.8|3875.8|3881.3|3875.3|3881.8|3875.8|3881.3|3875.3|11
1726455380000|2024-09-16 02:56:20|3880.9|3874.9|3880.8|3874.8|3880.9|3874.9|3880.7|3874.7|0
1726455400000|2024-09-16 02:56:40|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1726455410000|2024-09-16 02:56:50|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726455430000|2024-09-16 02:57:10|3880.9|3874.9|3881.3|3875.3|3881.3|3875.3|3880.9|3874.9|0
1726455460000|2024-09-16 02:57:40|||||||||1
1726455480000|2024-09-16 02:58:00|3881.4|3875.4|3881.7|3875.7|3881.9|3875.9|3881.4|3875.4|1
1726455490000|2024-09-16 02:58:10|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726455600000|2024-09-16 03:00:00|3881.9|3875.9|3881.8|3875.8|3881.9|3875.9|3881.8|3875.8|0
1726455610000|2024-09-16 03:00:10|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726455630000|2024-09-16 03:00:30|3881.8|3875.8|3881.3|3875.3|3881.8|3875.8|3881.3|3875.3|0
1726455640000|2024-09-16 03:00:40|3881.8|3875.8|3881.4|3875.4|3881.8|3875.8|3881.4|3875.4|0
1726455660000|2024-09-16 03:01:00|3881.3|3875.3|3881.8|3875.8|3881.8|3875.8|3881.3|3875.3|1
1726455720000|2024-09-16 03:02:00|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|0
1726455730000|2024-09-16 03:02:10|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726455830000|2024-09-16 03:03:50|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726455850000|2024-09-16 03:04:10|3882.7|3876.7|3883.3|3877.3|3883.3|3877.3|3882.7|3876.7|4
1726455890000|2024-09-16 03:04:50|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|2
1726455900000|2024-09-16 03:05:00|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1726455910000|2024-09-16 03:05:10|3882.7|3876.7|3882.3|3876.3|3882.7|3876.7|3882.3|3876.3|0
1726455930000|2024-09-16 03:05:30|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726456000000|2024-09-16 03:06:40|3881.9|3875.9|3881.8|3875.8|3881.9|3875.9|3881.8|3875.8|0
1726456080000|2024-09-16 03:08:00|3881.9|3875.9|3882.8|3876.8|3882.8|3876.8|3881.9|3875.9|1
1726456170000|2024-09-16 03:09:30|3882.3|3876.3|3882.8|3876.8|3882.8|3876.8|3882.3|3876.3|0
1726456180000|2024-09-16 03:09:40|3882.4|3876.4|3882.3|3876.3|3882.4|3876.4|3882.3|3876.3|0
1726456190000|2024-09-16 03:09:50|3882.4|3876.4|3881.8|3875.8|3882.4|3876.4|3881.8|3875.8|3
1726456220000|2024-09-16 03:10:20|3881.7|3875.7|3881.3|3875.3|3881.7|3875.7|3881.3|3875.3|0
1726456340000|2024-09-16 03:12:20|3881.7|3875.7|3881.8|3875.8|3881.8|3875.8|3881.7|3875.7|3
1726456350000|2024-09-16 03:12:30|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726456370000|2024-09-16 03:12:50|3882.3|3876.3|3881.8|3875.8|3882.3|3876.3|3881.8|3875.8|1
1726456390000|2024-09-16 03:13:10|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726456400000|2024-09-16 03:13:20|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726456410000|2024-09-16 03:13:30|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726456420000|2024-09-16 03:13:40|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726456450000|2024-09-16 03:14:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726456490000|2024-09-16 03:14:50|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1726456550000|2024-09-16 03:15:50|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726456570000|2024-09-16 03:16:10|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3881.9|3875.9|0
1726456590000|2024-09-16 03:16:30|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726456790000|2024-09-16 03:19:50|3882.3|3876.3|3881.9|3875.9|3882.3|3876.3|3881.9|3875.9|1
1726456810000|2024-09-16 03:20:10|||||||||1
1726456850000|2024-09-16 03:20:50|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726456860000|2024-09-16 03:21:00|3881.9|3875.9|3882.3|3876.3|3882.3|3876.3|3881.9|3875.9|0
1726456890000|2024-09-16 03:21:30|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726456910000|2024-09-16 03:21:50|3882|3876|3882.3|3876.3|3882.3|3876.3|3881.9|3875.9|0
1726456920000|2024-09-16 03:22:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726456950000|2024-09-16 03:22:30|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726456960000|2024-09-16 03:22:40|3882.3|3876.3|3881.9|3875.9|3882.3|3876.3|3881.9|3875.9|0
1726456980000|2024-09-16 03:23:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726456990000|2024-09-16 03:23:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726457020000|2024-09-16 03:23:40|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1726457050000|2024-09-16 03:24:10|3882.1|3876.1|3882|3876|3882.1|3876.1|3881.9|3875.9|1
1726457060000|2024-09-16 03:24:20|3881.9|3875.9|3882|3876|3882|3876|3881.9|3875.9|0
1726457130000|2024-09-16 03:25:30|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726457170000|2024-09-16 03:26:10|3882|3876|3882|3876|3882|3876|3882|3876|0
1726457220000|2024-09-16 03:27:00|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1726457230000|2024-09-16 03:27:10|3882.3|3876.3|3882.3|3876.3|3882.4|3876.4|3882.3|3876.3|0
1726457290000|2024-09-16 03:28:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726457350000|2024-09-16 03:29:10|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726457370000|2024-09-16 03:29:30|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726457420000|2024-09-16 03:30:20|3882.5|3876.5|3882.4|3876.4|3882.5|3876.5|3882.4|3876.4|2
1726457430000|2024-09-16 03:30:30|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1726457440000|2024-09-16 03:30:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726457450000|2024-09-16 03:30:50|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1726457470000|2024-09-16 03:31:10|3882|3876|3881.9|3875.9|3882|3876|3881.9|3875.9|0
1726457530000|2024-09-16 03:32:10|3882|3876|3882|3876|3882|3876|3882|3876|0
1726457540000|2024-09-16 03:32:20|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726457550000|2024-09-16 03:32:30|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1726457580000|2024-09-16 03:33:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726457630000|2024-09-16 03:33:50|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1726457640000|2024-09-16 03:34:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726457650000|2024-09-16 03:34:10|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726457690000|2024-09-16 03:34:50|||||||||1
1726457700000|2024-09-16 03:35:00|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726457750000|2024-09-16 03:35:50|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|2
1726457770000|2024-09-16 03:36:10|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726457800000|2024-09-16 03:36:40|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|2
1726457820000|2024-09-16 03:37:00|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726457880000|2024-09-16 03:38:00|3880.4|3874.4|3879.8|3873.8|3880.4|3874.4|3879.8|3873.8|3
1726457890000|2024-09-16 03:38:10|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726457900000|2024-09-16 03:38:20|3879.5|3873.5|3879.4|3873.4|3879.5|3873.5|3879.4|3873.4|2
1726457910000|2024-09-16 03:38:30|3879.5|3873.5|3879.4|3873.4|3879.5|3873.5|3879.4|3873.4|0
1726457920000|2024-09-16 03:38:40|3879.9|3873.9|3879.4|3873.4|3879.9|3873.9|3879.4|3873.4|2
1726457940000|2024-09-16 03:39:00|3879.9|3873.9|3878.5|3872.5|3879.9|3873.9|3878.5|3872.5|5
1726457960000|2024-09-16 03:39:20|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|4
1726457970000|2024-09-16 03:39:30|3879|3873|3878.9|3872.9|3879|3873|3878.9|3872.9|0
1726457980000|2024-09-16 03:39:40|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1726457990000|2024-09-16 03:39:50|||||||||1
1726458000000|2024-09-16 03:40:00|||||||||1
1726458050000|2024-09-16 03:40:50|3879|3873|3879|3873|3879|3873|3879|3873|2
1726458120000|2024-09-16 03:42:00|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1726458130000|2024-09-16 03:42:10|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726458170000|2024-09-16 03:42:50|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1726458180000|2024-09-16 03:43:00|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1726458200000|2024-09-16 03:43:20|3878.5|3872.5|3878.9|3872.9|3878.9|3872.9|3878.5|3872.5|1
1726458270000|2024-09-16 03:44:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1726458280000|2024-09-16 03:44:40|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1726458290000|2024-09-16 03:44:50|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|2
1726458310000|2024-09-16 03:45:10|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|1
1726458390000|2024-09-16 03:46:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1726458400000|2024-09-16 03:46:40|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1726458430000|2024-09-16 03:47:10|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726458450000|2024-09-16 03:47:30|3879.4|3873.4|3879.3|3873.3|3879.4|3873.4|3879.3|3873.3|0
1726458460000|2024-09-16 03:47:40|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726458540000|2024-09-16 03:49:00|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726458590000|2024-09-16 03:49:50|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1726458610000|2024-09-16 03:50:10|3879.3|3873.3|3878.9|3872.9|3879.3|3873.3|3878.9|3872.9|0
1726458670000|2024-09-16 03:51:10|3878.5|3872.5|3878.9|3872.9|3878.9|3872.9|3878.5|3872.5|1
1726458690000|2024-09-16 03:51:30|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726458700000|2024-09-16 03:51:40|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1726458710000|2024-09-16 03:51:50|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726458720000|2024-09-16 03:52:00|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726458730000|2024-09-16 03:52:10|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726458810000|2024-09-16 03:53:30|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726458820000|2024-09-16 03:53:40|3879.3|3873.3|3879.3|3873.3|3879.4|3873.4|3879.3|3873.3|0
1726458840000|2024-09-16 03:54:00|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|1
1726458850000|2024-09-16 03:54:10|3879.4|3873.4|3878.9|3872.9|3879.4|3873.4|3878.9|3872.9|1
1726458880000|2024-09-16 03:54:40|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1726458890000|2024-09-16 03:54:50|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1726458940000|2024-09-16 03:55:40|3878.5|3872.5|3878.4|3872.4|3878.5|3872.5|3878.4|3872.4|0
1726458970000|2024-09-16 03:56:10|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|2
1726459040000|2024-09-16 03:57:20|3878.3|3872.3|3878.2|3872.2|3878.3|3872.3|3878.2|3872.2|1
1726459080000|2024-09-16 03:58:00|||||||||1
1726459110000|2024-09-16 03:58:30|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|0
1726459140000|2024-09-16 03:59:00|3878.4|3872.4|3879.3|3873.3|3879.3|3873.3|3878.4|3872.4|5
1726459170000|2024-09-16 03:59:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|4
1726459180000|2024-09-16 03:59:40|3879.9|3873.9|3880.3|3874.3|3880.3|3874.3|3879.9|3873.9|0
1726459220000|2024-09-16 04:00:20|3880.5|3874.5|3880.4|3874.4|3880.5|3874.5|3880.4|3874.4|0
1726459230000|2024-09-16 04:00:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726459300000|2024-09-16 04:01:40|||||||||1
1726459330000|2024-09-16 04:02:10|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726459360000|2024-09-16 04:02:40|||||||||1
1726459420000|2024-09-16 04:03:40|||||||||1
1726459450000|2024-09-16 04:04:10|3880.8|3874.8|3880.9|3874.9|3880.9|3874.9|3880.8|3874.8|5
1726459520000|2024-09-16 04:05:20|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|1
1726459530000|2024-09-16 04:05:30|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|0
1726459540000|2024-09-16 04:05:40|3881.4|3875.4|3880.9|3874.9|3881.4|3875.4|3880.9|3874.9|1
1726459600000|2024-09-16 04:06:40|3880.4|3874.4|3880.4|3874.4|3880.5|3874.5|3880.4|3874.4|1
1726459620000|2024-09-16 04:07:00|3880.3|3874.3|3880.4|3874.4|3880.4|3874.4|3880.3|3874.3|0
1726459660000|2024-09-16 04:07:40|3880.5|3874.5|3880.3|3874.3|3880.9|3874.9|3880.3|3874.3|2
1726459680000|2024-09-16 04:08:00|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726459720000|2024-09-16 04:08:40|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|1
1726459730000|2024-09-16 04:08:50|3879.5|3873.5|3879.3|3873.3|3879.5|3873.5|3879.2|3873.2|2
1726459740000|2024-09-16 04:09:00|3878.9|3872.9|3878.8|3872.8|3878.9|3872.9|3878.8|3872.8|0
1726459750000|2024-09-16 04:09:10|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|0
1726459770000|2024-09-16 04:09:30|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1726459780000|2024-09-16 04:09:40|||||||||2
1726459800000|2024-09-16 04:10:00|3878|3872|3877.9|3871.9|3878|3872|3877.9|3871.9|1
1726459820000|2024-09-16 04:10:20|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|0
1726459830000|2024-09-16 04:10:30|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|0
1726459880000|2024-09-16 04:11:20|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.7|3872.7|1
1726459900000|2024-09-16 04:11:40|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1726459980000|2024-09-16 04:13:00|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726460020000|2024-09-16 04:13:40|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726460040000|2024-09-16 04:14:00|3879.3|3873.3|3878.9|3872.9|3879.4|3873.4|3878.9|3872.9|1
1726460200000|2024-09-16 04:16:40|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726460210000|2024-09-16 04:16:50|3879|3873|3878.9|3872.9|3879|3873|3878.9|3872.9|0
1726460230000|2024-09-16 04:17:10|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726460380000|2024-09-16 04:19:40|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726460390000|2024-09-16 04:19:50|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726460400000|2024-09-16 04:20:00|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1726460410000|2024-09-16 04:20:10|3879.4|3873.4|3879.3|3873.3|3879.4|3873.4|3879.3|3873.3|1
1726460440000|2024-09-16 04:20:40|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726460460000|2024-09-16 04:21:00|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726460470000|2024-09-16 04:21:10|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726460500000|2024-09-16 04:21:40|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726460580000|2024-09-16 04:23:00|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|1
1726460590000|2024-09-16 04:23:10|3879.3|3873.3|3879.4|3873.4|3879.4|3873.4|3879.3|3873.3|0
1726460600000|2024-09-16 04:23:20|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1726460640000|2024-09-16 04:24:00|3878.5|3872.5|3878.4|3872.4|3878.5|3872.5|3878.4|3872.4|1
1726460680000|2024-09-16 04:24:40|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1726460710000|2024-09-16 04:25:10|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|0
1726460760000|2024-09-16 04:26:00|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1726460770000|2024-09-16 04:26:10|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|0
1726460790000|2024-09-16 04:26:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1726460800000|2024-09-16 04:26:40|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|0
1726461010000|2024-09-16 04:30:10|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|2
1726461020000|2024-09-16 04:30:20|3877.3|3871.3|3877.5|3871.5|3877.5|3871.5|3877.3|3871.3|0
1726461030000|2024-09-16 04:30:30|3877.4|3871.4|3877.3|3871.3|3877.4|3871.4|3877.3|3871.3|0
1726461060000|2024-09-16 04:31:00|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726461070000|2024-09-16 04:31:10|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|0
1726461130000|2024-09-16 04:32:10|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726461220000|2024-09-16 04:33:40|||||||||1
1726461240000|2024-09-16 04:34:00|3877.3|3871.3|3877.4|3871.4|3877.4|3871.4|3877.3|3871.3|4
1726461290000|2024-09-16 04:34:50|3877|3871|3876.9|3870.9|3877|3871|3876.9|3870.9|1
1726461330000|2024-09-16 04:35:30|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.3|3870.3|0
1726461360000|2024-09-16 04:36:00|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1726461400000|2024-09-16 04:36:40|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1726461420000|2024-09-16 04:37:00|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1726461430000|2024-09-16 04:37:10|3876.8|3870.8|3876.5|3870.5|3876.8|3870.8|3876.4|3870.4|0
1726461450000|2024-09-16 04:37:30|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1726461480000|2024-09-16 04:38:00|3876.3|3870.3|3876|3870|3876.3|3870.3|3876|3870|1
1726461490000|2024-09-16 04:38:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|0
1726461540000|2024-09-16 04:39:00|3876|3870|3876|3870|3876|3870|3876|3870|0
1726461550000|2024-09-16 04:39:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|0
1726461580000|2024-09-16 04:39:40|3876|3870|3876.4|3870.4|3876.4|3870.4|3876|3870|0
1726461600000|2024-09-16 04:40:00|3876.5|3870.5|3876.4|3870.4|3876.5|3870.5|3876.4|3870.4|0
1726461650000|2024-09-16 04:40:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1726461850000|2024-09-16 04:44:10|3877.5|3871.5|3877.4|3871.4|3877.5|3871.5|3876.9|3870.9|2
1726461860000|2024-09-16 04:44:20|3877.3|3871.3|3877.4|3871.4|3877.4|3871.4|3877.3|3871.3|0
1726461890000|2024-09-16 04:44:50|3877|3871|3876.9|3870.9|3877|3871|3876.9|3870.9|1
1726461940000|2024-09-16 04:45:40|3876.8|3870.8|3876.8|3870.8|3876.9|3870.9|3876.8|3870.8|0
1726461950000|2024-09-16 04:45:50|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|0
1726462100000|2024-09-16 04:48:20|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|4
1726462110000|2024-09-16 04:48:30|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|0
1726462120000|2024-09-16 04:48:40|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726462130000|2024-09-16 04:48:50|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1726462140000|2024-09-16 04:49:00|3877.9|3871.9|3877.4|3871.4|3877.9|3871.9|3877.4|3871.4|0
1726462180000|2024-09-16 04:49:40|3877.5|3871.5|3877.4|3871.4|3877.5|3871.5|3877.4|3871.4|1
1726462240000|2024-09-16 04:50:40|||||||||1
1726462330000|2024-09-16 04:52:10|3877.3|3871.3|3877.4|3871.4|3877.4|3871.4|3877.3|3871.3|0
1726462340000|2024-09-16 04:52:20|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3
1726462370000|2024-09-16 04:52:50|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1726462380000|2024-09-16 04:53:00|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1726462390000|2024-09-16 04:53:10|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1726462430000|2024-09-16 04:53:50|3876.8|3870.8|3876.4|3870.4|3876.8|3870.8|3876.4|3870.4|0
1726462450000|2024-09-16 04:54:10|3876.8|3870.8|3876.4|3870.4|3876.8|3870.8|3876.4|3870.4|0
1726462460000|2024-09-16 04:54:20|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|0
1726462470000|2024-09-16 04:54:30|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|0
1726462490000|2024-09-16 04:54:50|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1726462550000|2024-09-16 04:55:50|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|0
1726462570000|2024-09-16 04:56:10|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726462580000|2024-09-16 04:56:20|3877|3871|3877.4|3871.4|3877.4|3871.4|3877|3871|0
1726462610000|2024-09-16 04:56:50|3877.8|3871.8|3877.5|3871.5|3877.8|3871.8|3877.5|3871.5|2
1726462630000|2024-09-16 04:57:10|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726462660000|2024-09-16 04:57:40|3877.3|3871.3|3876.9|3870.9|3877.3|3871.3|3876.9|3870.9|1
1726462720000|2024-09-16 04:58:40|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|1
1726462750000|2024-09-16 04:59:10|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1726462790000|2024-09-16 04:59:50|3875.9|3869.9|3875.5|3869.5|3875.9|3869.9|3875.5|3869.5|1
1726462810000|2024-09-16 05:00:10|3875|3869|3875.4|3869.4|3875.4|3869.4|3875|3869|0
1726462830000|2024-09-16 05:00:30|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1726462840000|2024-09-16 05:00:40|3875.9|3869.9|3875.9|3869.9|3876.4|3870.4|3875.9|3869.9|1
1726462860000|2024-09-16 05:01:00|3876|3870|3876.4|3870.4|3876.4|3870.4|3876|3870|0
1726462960000|2024-09-16 05:02:40|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1726462990000|2024-09-16 05:03:10|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|4
1726463010000|2024-09-16 05:03:30|3877.5|3871.5|3877.4|3871.4|3877.5|3871.5|3877.4|3871.4|0
1726463020000|2024-09-16 05:03:40|3877.5|3871.5|3877.4|3871.4|3877.5|3871.5|3877.4|3871.4|2
1726463090000|2024-09-16 05:04:50|3877|3871|3877|3871|3877|3871|3877|3871|2
1726463150000|2024-09-16 05:05:50|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726463200000|2024-09-16 05:06:40|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|2
1726463210000|2024-09-16 05:06:50|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|0
1726463220000|2024-09-16 05:07:00|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|1
1726463230000|2024-09-16 05:07:10|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726463240000|2024-09-16 05:07:20|3877|3871|3877|3871|3877|3871|3877|3871|1
1726463260000|2024-09-16 05:07:40|3877.4|3871.4|3877|3871|3877.4|3871.4|3877|3871|0
1726463280000|2024-09-16 05:08:00|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1726463380000|2024-09-16 05:09:40|3877|3871|3877.4|3871.4|3877.4|3871.4|3877|3871|0
1726463390000|2024-09-16 05:09:50|3876.9|3870.9|3877|3871|3877.4|3871.4|3876.9|3870.9|1
1726463410000|2024-09-16 05:10:10|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726463420000|2024-09-16 05:10:20|3877|3871|3877.4|3871.4|3877.4|3871.4|3877|3871|0
1726463430000|2024-09-16 05:10:30|3877|3871|3877|3871|3877|3871|3877|3871|0
1726463440000|2024-09-16 05:10:40|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726463450000|2024-09-16 05:10:50|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1726463460000|2024-09-16 05:11:00|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.4|3871.4|0
1726463470000|2024-09-16 05:11:10|3877.5|3871.5|3877.4|3871.4|3877.5|3871.5|3877.4|3871.4|0
1726463500000|2024-09-16 05:11:40|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|0
1726463580000|2024-09-16 05:13:00|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1726463590000|2024-09-16 05:13:10|3878.2|3872.2|3878.3|3872.3|3878.3|3872.3|3878.2|3872.2|0
1726463600000|2024-09-16 05:13:20|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|2
1726463610000|2024-09-16 05:13:30|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|0
1726463620000|2024-09-16 05:13:40|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3
1726463650000|2024-09-16 05:14:10|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|0
1726463670000|2024-09-16 05:14:30|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|1
1726463690000|2024-09-16 05:14:50|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1726463720000|2024-09-16 05:15:20|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|0
1726463740000|2024-09-16 05:15:40|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|0
1726463820000|2024-09-16 05:17:00|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|2
1726463840000|2024-09-16 05:17:20|3876.9|3870.9|3877.3|3871.3|3877.3|3871.3|3876.9|3870.9|1
1726463860000|2024-09-16 05:17:40|3877.9|3871.9|3877.9|3871.9|3878.3|3872.3|3877.9|3871.9|2
1726463880000|2024-09-16 05:18:00|||||||||1
1726463940000|2024-09-16 05:19:00|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1726463950000|2024-09-16 05:19:10|3877.9|3871.9|3877.4|3871.4|3877.9|3871.9|3877.4|3871.4|0
1726464000000|2024-09-16 05:20:00|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|1
1726464060000|2024-09-16 05:21:00|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|2
1726464160000|2024-09-16 05:22:40|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|1
1726464170000|2024-09-16 05:22:50|3878.7|3872.7|3878.3|3872.3|3878.8|3872.8|3878.3|3872.3|0
1726464200000|2024-09-16 05:23:20|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.8|3872.8|0
1726464220000|2024-09-16 05:23:40|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1726464250000|2024-09-16 05:24:10|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1726464350000|2024-09-16 05:25:50|||||||||1
1726464370000|2024-09-16 05:26:10|3878.8|3872.8|3878.3|3872.3|3878.8|3872.8|3878.3|3872.3|1
1726464400000|2024-09-16 05:26:40|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|0
1726464410000|2024-09-16 05:26:50|3878.3|3872.3|3878.3|3872.3|3878.4|3872.4|3878.3|3872.3|0
1726464420000|2024-09-16 05:27:00|3878.4|3872.4|3878.3|3872.3|3878.4|3872.4|3878.3|3872.3|0
1726464480000|2024-09-16 05:28:00|3878.8|3872.8|3878.3|3872.3|3878.8|3872.8|3878.3|3872.3|1
1726464510000|2024-09-16 05:28:30|||||||||1
1726464540000|2024-09-16 05:29:00|3877.9|3871.9|3878.3|3872.3|3878.3|3872.3|3877.9|3871.9|1
1726464560000|2024-09-16 05:29:20|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1726464570000|2024-09-16 05:29:30|3878.5|3872.5|3878.3|3872.3|3878.5|3872.5|3878.3|3872.3|10
1726464580000|2024-09-16 05:29:40|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1726464610000|2024-09-16 05:30:10|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|1
1726464640000|2024-09-16 05:30:40|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|0
1726464660000|2024-09-16 05:31:00|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|0
1726464740000|2024-09-16 05:32:20|3878.8|3872.8|3878.3|3872.3|3878.8|3872.8|3878.3|3872.3|2
1726464790000|2024-09-16 05:33:10|3878.4|3872.4|3878.3|3872.3|3878.4|3872.4|3878.3|3872.3|0
1726464810000|2024-09-16 05:33:30|3878.8|3872.8|3879.3|3873.3|3879.3|3873.3|3878.8|3872.8|2
1726465020000|2024-09-16 05:37:00|||||||||1
1726465170000|2024-09-16 05:39:30|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|2
1726465180000|2024-09-16 05:39:40|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|1
1726465220000|2024-09-16 05:40:20|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|0
1726465240000|2024-09-16 05:40:40|3879.9|3873.9|3879.9|3873.9|3880.3|3874.3|3879.9|3873.9|1
1726465250000|2024-09-16 05:40:50|3880.3|3874.3|3879.9|3873.9|3880.3|3874.3|3879.8|3873.8|1
1726465260000|2024-09-16 05:41:00|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|0
1726465300000|2024-09-16 05:41:40|3879.4|3873.4|3879.8|3873.8|3879.8|3873.8|3879.4|3873.4|0
1726465330000|2024-09-16 05:42:10|3880.3|3874.3|3879.8|3873.8|3880.3|3874.3|3879.8|3873.8|1
1726465360000|2024-09-16 05:42:40|3879.9|3873.9|3879.8|3873.8|3879.9|3873.9|3879.8|3873.8|0
1726465370000|2024-09-16 05:42:50|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726465380000|2024-09-16 05:43:00|3879.4|3873.4|3879.9|3873.9|3879.9|3873.9|3879.4|3873.4|0
1726465390000|2024-09-16 05:43:10|3879.8|3873.8|3879.9|3873.9|3879.9|3873.9|3879.8|3873.8|0
1726465410000|2024-09-16 05:43:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726465420000|2024-09-16 05:43:40|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.8|3873.8|0
1726465450000|2024-09-16 05:44:10|||||||||1
1726465470000|2024-09-16 05:44:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726465480000|2024-09-16 05:44:40|3879.9|3873.9|3880.3|3874.3|3880.3|3874.3|3879.9|3873.9|1
1726465500000|2024-09-16 05:45:00|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726465530000|2024-09-16 05:45:30|||||||||1
1726465590000|2024-09-16 05:46:30|||||||||1
1726465610000|2024-09-16 05:46:50|3881.2|3875.2|3881.3|3875.3|3881.3|3875.3|3881.2|3875.2|3
1726465740000|2024-09-16 05:49:00|3881.4|3875.4|3880.9|3874.9|3881.4|3875.4|3880.4|3874.4|5
1726465750000|2024-09-16 05:49:10|3880.8|3874.8|3880.4|3874.4|3880.8|3874.8|3880.4|3874.4|0
1726465770000|2024-09-16 05:49:30|3880.8|3874.8|3880.8|3874.8|3880.9|3874.9|3880.8|3874.8|0
1726465780000|2024-09-16 05:49:40|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.8|3874.8|0
1726465810000|2024-09-16 05:50:10|||||||||1
1726465830000|2024-09-16 05:50:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726465840000|2024-09-16 05:50:40|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726465870000|2024-09-16 05:51:10|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|1
1726465900000|2024-09-16 05:51:40|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726465990000|2024-09-16 05:53:10|3879.5|3873.5|3879.4|3873.4|3879.8|3873.8|3879.4|3873.4|1
1726466040000|2024-09-16 05:54:00|3878.9|3872.9|3879.3|3873.3|3879.3|3873.3|3878.9|3872.9|1
1726466060000|2024-09-16 05:54:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726466080000|2024-09-16 05:54:40|3880.3|3874.3|3879.9|3873.9|3880.3|3874.3|3879.9|3873.9|1
1726466140000|2024-09-16 05:55:40|||||||||1
1726466160000|2024-09-16 05:56:00|||||||||1
1726466240000|2024-09-16 05:57:20|3880.4|3874.4|3880.9|3874.9|3881.4|3875.4|3880.4|3874.4|4
1726466260000|2024-09-16 05:57:40|3880.5|3874.5|3880.9|3874.9|3880.9|3874.9|3880.5|3874.5|1
1726466270000|2024-09-16 05:57:50|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726466360000|2024-09-16 05:59:20|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3
1726466380000|2024-09-16 05:59:40|3880.5|3874.5|3880.4|3874.4|3880.5|3874.5|3880.4|3874.4|1
1726466400000|2024-09-16 06:00:00|3880.9|3874.9|3880.4|3874.4|3880.9|3874.9|3880.4|3874.4|3
1726466440000|2024-09-16 06:00:40|||||||||2
1726466530000|2024-09-16 06:02:10|||||||||1
1726466560000|2024-09-16 06:02:40|3880.5|3874.5|3880.9|3874.9|3880.9|3874.9|3880.4|3874.4|3
1726466610000|2024-09-16 06:03:30|||||||||1
1726466620000|2024-09-16 06:03:40|3880.5|3874.5|3880.4|3874.4|3880.5|3874.5|3880.4|3874.4|0
1726466710000|2024-09-16 06:05:10|||||||||2
1726466720000|2024-09-16 06:05:20|||||||||2
1726466790000|2024-09-16 06:06:30|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1726466800000|2024-09-16 06:06:40|3881.3|3875.3|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|1
1726466920000|2024-09-16 06:08:40|3881.3|3875.3|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|1
1726466980000|2024-09-16 06:09:40|||||||||1
1726467040000|2024-09-16 06:10:40|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726467050000|2024-09-16 06:10:50|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1726467060000|2024-09-16 06:11:00|3880.8|3874.8|3880.9|3874.9|3880.9|3874.9|3880.8|3874.8|0
1726467080000|2024-09-16 06:11:20|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726467120000|2024-09-16 06:12:00|||||||||5
1726467200000|2024-09-16 06:13:20|||||||||1
1726467260000|2024-09-16 06:14:20|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|1
1726467270000|2024-09-16 06:14:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726467300000|2024-09-16 06:15:00|||||||||1
1726467340000|2024-09-16 06:15:40|3880.2|3874.2|3880.2|3874.2|3880.3|3874.3|3880.2|3874.2|8
1726467360000|2024-09-16 06:16:00|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|1
1726467440000|2024-09-16 06:17:20|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|2
1726467450000|2024-09-16 06:17:30|||||||||2
1726467460000|2024-09-16 06:17:40|||||||||1
1726467510000|2024-09-16 06:18:30|||||||||2
1726467520000|2024-09-16 06:18:40|||||||||5
1726467540000|2024-09-16 06:19:00|||||||||1
1726467590000|2024-09-16 06:19:50|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|0
1726467600000|2024-09-16 06:20:00|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|6
1726467650000|2024-09-16 06:20:50|||||||||4
1726467800000|2024-09-16 06:23:20|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|0
1726467810000|2024-09-16 06:23:30|3880.3|3874.3|3880.2|3874.2|3880.3|3874.3|3880.2|3874.2|0
1726467820000|2024-09-16 06:23:40|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726467830000|2024-09-16 06:23:50|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|1
1726467840000|2024-09-16 06:24:00|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726467860000|2024-09-16 06:24:20|||||||||8
1726467900000|2024-09-16 06:25:00|||||||||3
1726467950000|2024-09-16 06:25:50|||||||||1
1726467990000|2024-09-16 06:26:30|||||||||1
1726468000000|2024-09-16 06:26:40|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726468010000|2024-09-16 06:26:50|||||||||1
1726468020000|2024-09-16 06:27:00|3880.2|3874.2|3879.3|3873.3|3880.2|3874.2|3879.2|3873.2|29
1726468030000|2024-09-16 06:27:10|||||||||2
1726468090000|2024-09-16 06:28:10|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726468100000|2024-09-16 06:28:20|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726468130000|2024-09-16 06:28:50|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1726468140000|2024-09-16 06:29:00|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726468190000|2024-09-16 06:29:50|3880.4|3874.4|3879.8|3873.8|3880.4|3874.4|3879.8|3873.8|10
1726468200000|2024-09-16 06:30:00|3879.9|3873.9|3879.8|3873.8|3879.9|3873.9|3879.8|3873.8|0
1726468210000|2024-09-16 06:30:10|3879.9|3873.9|3879.8|3873.8|3879.9|3873.9|3879.8|3873.8|0
1726468220000|2024-09-16 06:30:20|3879.9|3873.9|3879.3|3873.3|3879.9|3873.9|3879.3|3873.3|3
1726468250000|2024-09-16 06:30:50|||||||||3
1726468290000|2024-09-16 06:31:30|||||||||1
1726468360000|2024-09-16 06:32:40|3879.4|3873.4|3880.3|3874.3|3880.3|3874.3|3879.4|3873.4|10
1726468370000|2024-09-16 06:32:50|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726468380000|2024-09-16 06:33:00|3881.3|3875.3|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|5
1726468410000|2024-09-16 06:33:30|3880.8|3874.8|3880.9|3874.9|3880.9|3874.9|3880.8|3874.8|0
1726468420000|2024-09-16 06:33:40|3880.8|3874.8|3880.8|3874.8|3880.9|3874.9|3880.5|3874.5|0
1726468430000|2024-09-16 06:33:50|3880.7|3874.7|3880.8|3874.8|3880.8|3874.8|3880.7|3874.7|0
1726468440000|2024-09-16 06:34:00|3880.7|3874.7|3880.8|3874.8|3880.8|3874.8|3880.7|3874.7|0
1726468450000|2024-09-16 06:34:10|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1726468460000|2024-09-16 06:34:20|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726468470000|2024-09-16 06:34:30|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1726468500000|2024-09-16 06:35:00|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|0
1726468510000|2024-09-16 06:35:10|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1726468540000|2024-09-16 06:35:40|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|1
1726468550000|2024-09-16 06:35:50|3880.9|3874.9|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|1
1726468600000|2024-09-16 06:36:40|3880.5|3874.5|3880.9|3874.9|3880.9|3874.9|3880.5|3874.5|2
1726468620000|2024-09-16 06:37:00|3881.3|3875.3|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|1
1726468660000|2024-09-16 06:37:40|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726468690000|2024-09-16 06:38:10|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|0
1726468840000|2024-09-16 06:40:40|3880.3|3874.3|3880.4|3874.4|3880.4|3874.4|3880.3|3874.3|27
1726468850000|2024-09-16 06:40:50|3880.2|3874.2|3880.3|3874.3|3880.3|3874.3|3880.2|3874.2|2
1726468860000|2024-09-16 06:41:00|||||||||3
1726468870000|2024-09-16 06:41:10|3880.5|3874.5|3880.3|3874.3|3880.5|3874.5|3880.3|3874.3|2
1726468900000|2024-09-16 06:41:40|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726468930000|2024-09-16 06:42:10|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726469070000|2024-09-16 06:44:30|||||||||1
1726469080000|2024-09-16 06:44:40|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726469100000|2024-09-16 06:45:00|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3
1726469150000|2024-09-16 06:45:50|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726469220000|2024-09-16 06:47:00|3881.4|3875.4|3881.3|3875.3|3881.4|3875.4|3881.3|3875.3|5
1726469230000|2024-09-16 06:47:10|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1726469330000|2024-09-16 06:48:50|3881.3|3875.3|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|1
1726469340000|2024-09-16 06:49:00|3880.8|3874.8|3880.9|3874.9|3880.9|3874.9|3880.8|3874.8|0
1726469360000|2024-09-16 06:49:20|3880.8|3874.8|3880.4|3874.4|3880.8|3874.8|3880.3|3874.3|0
1726469370000|2024-09-16 06:49:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726469410000|2024-09-16 06:50:10|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|1
1726469620000|2024-09-16 06:53:40|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726469630000|2024-09-16 06:53:50|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726469640000|2024-09-16 06:54:00|3880.4|3874.4|3880.9|3874.9|3881.2|3875.2|3880.3|3874.3|8
1726469670000|2024-09-16 06:54:30|3881.3|3875.3|3880.9|3874.9|3881.3|3875.3|3880.8|3874.8|1
1726469680000|2024-09-16 06:54:40|3881.3|3875.3|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|1
1726469740000|2024-09-16 06:55:40|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726469780000|2024-09-16 06:56:20|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|0
1726469800000|2024-09-16 06:56:40|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726469830000|2024-09-16 06:57:10|||||||||1
1726469840000|2024-09-16 06:57:20|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1726469940000|2024-09-16 06:59:00|3881.3|3875.3|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|3
1726469960000|2024-09-16 06:59:20|3880.5|3874.5|3881.3|3875.3|3881.3|3875.3|3880.5|3874.5|1
1726469970000|2024-09-16 06:59:30|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1726469980000|2024-09-16 06:59:40|3880.5|3874.5|3880.9|3874.9|3880.9|3874.9|3880.5|3874.5|1
1726469990000|2024-09-16 06:59:50|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726470000000|2024-09-16 07:00:00|3880.9|3874.9|3880.3|3874.3|3880.9|3874.9|3880.3|3874.3|0
1726470010000|2024-09-16 07:00:10|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|0
1726470020000|2024-09-16 07:00:20|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|0
1726470030000|2024-09-16 07:00:30|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.3|3874.3|0
1726470040000|2024-09-16 07:00:40|3880.3|3874.3|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|0
1726470050000|2024-09-16 07:00:50|||||||||6
1726470060000|2024-09-16 07:01:00|||||||||1
1726470110000|2024-09-16 07:01:50|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|4
1726470190000|2024-09-16 07:03:10|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|0
1726470200000|2024-09-16 07:03:20|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.2|3874.2|1
1726470210000|2024-09-16 07:03:30|||||||||1
1726470230000|2024-09-16 07:03:50|3880.2|3874.2|3880.3|3874.3|3880.3|3874.3|3880.2|3874.2|2
1726470240000|2024-09-16 07:04:00|3881.1|3875.1|3880.9|3874.9|3881.1|3875.1|3880.9|3874.9|7
1726470250000|2024-09-16 07:04:10|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726470260000|2024-09-16 07:04:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1726470280000|2024-09-16 07:04:40|3880.3|3874.3|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|0
1726470300000|2024-09-16 07:05:00|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|0
1726470310000|2024-09-16 07:05:10|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.3|3874.3|5
1726470320000|2024-09-16 07:05:20|3880.7|3874.7|3880.9|3874.9|3881.3|3875.3|3880.4|3874.4|2
1726470340000|2024-09-16 07:05:40|3881|3875|3882.3|3876.3|3882.3|3876.3|3881|3875|8
1726470350000|2024-09-16 07:05:50|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1726470360000|2024-09-16 07:06:00|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|4
1726470370000|2024-09-16 07:06:10|3882.4|3876.4|3882.3|3876.3|3882.4|3876.4|3882.3|3876.3|0
1726470380000|2024-09-16 07:06:20|3882.4|3876.4|3881.9|3875.9|3882.4|3876.4|3881.9|3875.9|7
1726470390000|2024-09-16 07:06:30|3882.3|3876.3|3882.4|3876.4|3882.4|3876.4|3882.3|3876.3|1
1726470420000|2024-09-16 07:07:00|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1726470440000|2024-09-16 07:07:20|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1726470490000|2024-09-16 07:08:10|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726470500000|2024-09-16 07:08:20|||||||||1
1726470510000|2024-09-16 07:08:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|1
1726470520000|2024-09-16 07:08:40|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1726470530000|2024-09-16 07:08:50|3880.4|3874.4|3880.9|3874.9|3880.9|3874.9|3880.4|3874.4|7
1726470580000|2024-09-16 07:09:40|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1726470590000|2024-09-16 07:09:50|||||||||1
1726470640000|2024-09-16 07:10:40|3880.3|3874.3|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|0
1726470650000|2024-09-16 07:10:50|3880.4|3874.4|3880.9|3874.9|3880.9|3874.9|3880.4|3874.4|1
1726470660000|2024-09-16 07:11:00|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.4|3873.4|1
1726470720000|2024-09-16 07:12:00|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726470730000|2024-09-16 07:12:10|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|0
1726470740000|2024-09-16 07:12:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|2
1726470760000|2024-09-16 07:12:40|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726470780000|2024-09-16 07:13:00|||||||||2
1726470810000|2024-09-16 07:13:30|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726470850000|2024-09-16 07:14:10|3880.9|3874.9|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|3
1726470860000|2024-09-16 07:14:20|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726470870000|2024-09-16 07:14:30|3880.9|3874.9|3880.3|3874.3|3880.9|3874.9|3880.3|3874.3|0
1726470890000|2024-09-16 07:14:50|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726470900000|2024-09-16 07:15:00|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726470920000|2024-09-16 07:15:20|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|0
1726470980000|2024-09-16 07:16:20|3880.4|3874.4|3881.4|3875.4|3881.4|3875.4|3880.4|3874.4|2
1726470990000|2024-09-16 07:16:30|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|2
1726471020000|2024-09-16 07:17:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.3|3876.3|0
1726471030000|2024-09-16 07:17:10|3882.3|3876.3|3881.9|3875.9|3882.3|3876.3|3881.7|3875.7|1
1726471040000|2024-09-16 07:17:20|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726471060000|2024-09-16 07:17:40|3881.5|3875.5|3881.3|3875.3|3881.5|3875.5|3881.3|3875.3|2
1726471080000|2024-09-16 07:18:00|3881.7|3875.7|3881.7|3875.7|3881.8|3875.8|3881.7|3875.7|0
1726471090000|2024-09-16 07:18:10|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726471100000|2024-09-16 07:18:20|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1726471130000|2024-09-16 07:18:50|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726471150000|2024-09-16 07:19:10|3881.9|3875.9|3881.8|3875.8|3881.9|3875.9|3881.8|3875.8|0
1726471170000|2024-09-16 07:19:30|3882.2|3876.2|3881.9|3875.9|3882.2|3876.2|3881.3|3875.3|2
1726471180000|2024-09-16 07:19:40|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726471190000|2024-09-16 07:19:50|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|1
1726471200000|2024-09-16 07:20:00|3881.9|3875.9|3881.9|3875.9|3882.3|3876.3|3881.9|3875.9|2
1726471220000|2024-09-16 07:20:20|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726471250000|2024-09-16 07:20:50|3881.9|3875.9|3882.3|3876.3|3882.3|3876.3|3881.9|3875.9|0
1726471260000|2024-09-16 07:21:00|||||||||1
1726471280000|2024-09-16 07:21:20|3882.4|3876.4|3882.9|3876.9|3882.9|3876.9|3882.4|3876.4|4
1726471290000|2024-09-16 07:21:30|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|0
1726471300000|2024-09-16 07:21:40|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3
1726471310000|2024-09-16 07:21:50|3882.8|3876.8|3880.9|3874.9|3882.8|3876.8|3880.7|3874.7|5
1726471320000|2024-09-16 07:22:00|3880.8|3874.8|3880.9|3874.9|3880.9|3874.9|3880.8|3874.8|0
1726471360000|2024-09-16 07:22:40|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|1
1726471370000|2024-09-16 07:22:50|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1726471390000|2024-09-16 07:23:10|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726471400000|2024-09-16 07:23:20|3880.7|3874.7|3880.3|3874.3|3880.7|3874.7|3880.3|3874.3|0
1726471420000|2024-09-16 07:23:40|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|1
1726471430000|2024-09-16 07:23:50|3879.4|3873.4|3879.3|3873.3|3879.4|3873.4|3879.3|3873.3|0
1726471440000|2024-09-16 07:24:00|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|0
1726471460000|2024-09-16 07:24:20|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|0
1726471470000|2024-09-16 07:24:30|3879.9|3873.9|3879.8|3873.8|3880.3|3874.3|3879.8|3873.8|0
1726471480000|2024-09-16 07:24:40|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726471490000|2024-09-16 07:24:50|3880.2|3874.2|3880.3|3874.3|3880.3|3874.3|3880.2|3874.2|0
1726471500000|2024-09-16 07:25:00|3879.8|3873.8|3879.8|3873.8|3879.9|3873.9|3879.8|3873.8|1
1726471510000|2024-09-16 07:25:10|3879.3|3873.3|3879.3|3873.3|3879.4|3873.4|3879.3|3873.3|0
1726471520000|2024-09-16 07:25:20|3880.3|3874.3|3879.9|3873.9|3880.3|3874.3|3879.9|3873.9|6
1726471530000|2024-09-16 07:25:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726471540000|2024-09-16 07:25:40|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|2
1726471550000|2024-09-16 07:25:50|3879.2|3873.2|3879.3|3873.3|3879.3|3873.3|3879.2|3873.2|7
1726471560000|2024-09-16 07:26:00|3879.4|3873.4|3879.9|3873.9|3879.9|3873.9|3879.4|3873.4|5
1726471580000|2024-09-16 07:26:20|3879.8|3873.8|3879.2|3873.2|3879.8|3873.8|3879.2|3873.2|6
1726471590000|2024-09-16 07:26:30|3879.3|3873.3|3879.8|3873.8|3879.8|3873.8|3879.3|3873.3|0
1726471600000|2024-09-16 07:26:40|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726471620000|2024-09-16 07:27:00|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726471630000|2024-09-16 07:27:10|3879.8|3873.8|3879.2|3873.2|3879.8|3873.8|3879.2|3873.2|3
1726471640000|2024-09-16 07:27:20|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726471660000|2024-09-16 07:27:40|||||||||1
1726471680000|2024-09-16 07:28:00|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.3|3873.3|0
1726471690000|2024-09-16 07:28:10|3880.2|3874.2|3879.9|3873.9|3880.2|3874.2|3879.9|3873.9|2
1726471700000|2024-09-16 07:28:20|3879.8|3873.8|3879.7|3873.7|3879.8|3873.8|3879.7|3873.7|0
1726471710000|2024-09-16 07:28:30|3879.9|3873.9|3880.4|3874.4|3880.4|3874.4|3879.8|3873.8|0
1726471720000|2024-09-16 07:28:40|3880.5|3874.5|3880.9|3874.9|3881.3|3875.3|3880.5|3874.5|3
1726471740000|2024-09-16 07:29:00|3880.5|3874.5|3879.9|3873.9|3880.5|3874.5|3879.9|3873.9|1
1726471750000|2024-09-16 07:29:10|3880.3|3874.3|3880.4|3874.4|3880.4|3874.4|3880.3|3874.3|0
1726471760000|2024-09-16 07:29:20|3880.3|3874.3|3880.4|3874.4|3880.4|3874.4|3880.3|3874.3|0
1726471780000|2024-09-16 07:29:40|3880.3|3874.3|3880.4|3874.4|3880.4|3874.4|3880.3|3874.3|1
1726471790000|2024-09-16 07:29:50|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726471820000|2024-09-16 07:30:20|3879.9|3873.9|3880.3|3874.3|3880.3|3874.3|3879.9|3873.9|0
1726471830000|2024-09-16 07:30:30|3880.4|3874.4|3881.4|3875.4|3881.4|3875.4|3880.4|3874.4|3
1726471850000|2024-09-16 07:30:50|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|1
1726471860000|2024-09-16 07:31:00|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|1
1726471870000|2024-09-16 07:31:10|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726471890000|2024-09-16 07:31:30|3881.4|3875.4|3881.3|3875.3|3881.4|3875.4|3881.3|3875.3|0
1726471900000|2024-09-16 07:31:40|3881.4|3875.4|3882.3|3876.3|3882.3|3876.3|3881.4|3875.4|1
1726471920000|2024-09-16 07:32:00|3881.9|3875.9|3881.3|3875.3|3881.9|3875.9|3881.3|3875.3|0
1726471950000|2024-09-16 07:32:30|3881.4|3875.4|3881.9|3875.9|3881.9|3875.9|3881.4|3875.4|1
1726471960000|2024-09-16 07:32:40|3882.3|3876.3|3881.9|3875.9|3882.3|3876.3|3881.9|3875.9|1
1726471980000|2024-09-16 07:33:00|3881.8|3875.8|3881.9|3875.9|3881.9|3875.9|3881.8|3875.8|0
1726471990000|2024-09-16 07:33:10|3882.3|3876.3|3881.9|3875.9|3882.3|3876.3|3881.9|3875.9|0
1726472000000|2024-09-16 07:33:20|||||||||1
1726472010000|2024-09-16 07:33:30|3881.8|3875.8|3881.3|3875.3|3881.8|3875.8|3881.3|3875.3|0
1726472040000|2024-09-16 07:34:00|||||||||1
1726472060000|2024-09-16 07:34:20|3881.4|3875.4|3880.7|3874.7|3881.4|3875.4|3880.7|3874.7|2
1726472070000|2024-09-16 07:34:30|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1726472090000|2024-09-16 07:34:50|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726472100000|2024-09-16 07:35:00|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|0
1726472120000|2024-09-16 07:35:20|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726472150000|2024-09-16 07:35:50|3881.7|3875.7|3882.3|3876.3|3882.3|3876.3|3881.7|3875.7|0
1726472160000|2024-09-16 07:36:00|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3
1726472170000|2024-09-16 07:36:10|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3
1726472210000|2024-09-16 07:36:50|3881.4|3875.4|3881.4|3875.4|3881.9|3875.9|3881.4|3875.4|2
1726472220000|2024-09-16 07:37:00|3881.3|3875.3|3881.3|3875.3|3881.4|3875.4|3881.3|3875.3|1
1726472230000|2024-09-16 07:37:10|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|0
1726472330000|2024-09-16 07:38:50|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726472340000|2024-09-16 07:39:00|3881.4|3875.4|3881.3|3875.3|3881.4|3875.4|3881.3|3875.3|0
1726472350000|2024-09-16 07:39:10|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|0
1726472370000|2024-09-16 07:39:30|||||||||1
1726472390000|2024-09-16 07:39:50|3881.9|3875.9|3881.3|3875.3|3881.9|3875.9|3881.3|3875.3|1
1726472400000|2024-09-16 07:40:00|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|2
1726472420000|2024-09-16 07:40:20|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1726472430000|2024-09-16 07:40:30|3880.3|3874.3|3879.9|3873.9|3880.3|3874.3|3879.9|3873.9|1
1726472460000|2024-09-16 07:41:00|3879.4|3873.4|3879.9|3873.9|3880.3|3874.3|3879.4|3873.4|1
1726472480000|2024-09-16 07:41:20|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|1
1726472570000|2024-09-16 07:42:50|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726472580000|2024-09-16 07:43:00|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726472590000|2024-09-16 07:43:10|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1726472610000|2024-09-16 07:43:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1726472620000|2024-09-16 07:43:40|||||||||1
1726472650000|2024-09-16 07:44:10|||||||||5
1726472680000|2024-09-16 07:44:40|3880.4|3874.4|3880.3|3874.3|3880.4|3874.4|3880.3|3874.3|0
1726472700000|2024-09-16 07:45:00|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|2
1726472720000|2024-09-16 07:45:20|3879.3|3873.3|3879.8|3873.8|3879.9|3873.9|3879.3|3873.3|3
1726472730000|2024-09-16 07:45:30|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726472740000|2024-09-16 07:45:40|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|0
1726472770000|2024-09-16 07:46:10|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726472780000|2024-09-16 07:46:20|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|1
1726472820000|2024-09-16 07:47:00|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|4
1726472830000|2024-09-16 07:47:10|3880.9|3874.9|3880.9|3874.9|3881|3875|3880.9|3874.9|11
1726472840000|2024-09-16 07:47:20|3881.3|3875.3|3880.9|3874.9|3881.3|3875.3|3880.9|3874.9|0
1726472860000|2024-09-16 07:47:40|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726472870000|2024-09-16 07:47:50|3881.4|3875.4|3882.3|3876.3|3882.3|3876.3|3881.4|3875.4|8
1726472880000|2024-09-16 07:48:00|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|4
1726472900000|2024-09-16 07:48:20|3881.4|3875.4|3881.4|3875.4|3882.3|3876.3|3881.4|3875.4|17
1726472910000|2024-09-16 07:48:30|3881.9|3875.9|3883.9|3877.9|3883.9|3877.9|3881.9|3875.9|6
1726472970000|2024-09-16 07:49:30|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|1
1726472980000|2024-09-16 07:49:40|3882.3|3876.3|3882.9|3876.9|3882.9|3876.9|3882.3|3876.3|2
1726473000000|2024-09-16 07:50:00|3881.9|3875.9|3882.8|3876.8|3882.9|3876.9|3881.9|3875.9|1
1726473010000|2024-09-16 07:50:10|3882.7|3876.7|3880.9|3874.9|3882.7|3876.7|3880.9|3874.9|2
1726473030000|2024-09-16 07:50:30|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|0
1726473060000|2024-09-16 07:51:00|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1726473070000|2024-09-16 07:51:10|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1726473100000|2024-09-16 07:51:40|3880.8|3874.8|3879.9|3873.9|3880.8|3874.8|3879.9|3873.9|0
1726473240000|2024-09-16 07:54:00|3880.4|3874.4|3880.9|3874.9|3880.9|3874.9|3880.4|3874.4|0
1726473290000|2024-09-16 07:54:50|3880.7|3874.7|3879.9|3873.9|3880.7|3874.7|3879.9|3873.9|1
1726473300000|2024-09-16 07:55:00|3879.5|3873.5|3879.4|3873.4|3879.5|3873.5|3879.4|3873.4|0
1726473310000|2024-09-16 07:55:10|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726473320000|2024-09-16 07:55:20|3879.7|3873.7|3879.4|3873.4|3879.7|3873.7|3879.4|3873.4|1
1726473330000|2024-09-16 07:55:30|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1726473370000|2024-09-16 07:56:10|||||||||4
1726473390000|2024-09-16 07:56:30|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|0
1726473400000|2024-09-16 07:56:40|3879.9|3873.9|3880.3|3874.3|3880.3|3874.3|3879.8|3873.8|0
1726473410000|2024-09-16 07:56:50|3879.9|3873.9|3880.3|3874.3|3880.3|3874.3|3879.9|3873.9|0
1726473420000|2024-09-16 07:57:00|3879.9|3873.9|3879.8|3873.8|3879.9|3873.9|3879.8|3873.8|0
1726473430000|2024-09-16 07:57:10|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726473440000|2024-09-16 07:57:20|3879.7|3873.7|3879.3|3873.3|3879.7|3873.7|3879.3|3873.3|0
1726473450000|2024-09-16 07:57:30|3879.2|3873.2|3879.3|3873.3|3879.3|3873.3|3879.2|3873.2|7
1726473460000|2024-09-16 07:57:40|||||||||1
1726473470000|2024-09-16 07:57:50|3879.7|3873.7|3879.3|3873.3|3879.7|3873.7|3879.3|3873.3|0
1726473500000|2024-09-16 07:58:20|3879.2|3873.2|3879.3|3873.3|3879.3|3873.3|3879.2|3873.2|0
1726473520000|2024-09-16 07:58:40|3878.9|3872.9|3880.7|3874.7|3880.7|3874.7|3878.8|3872.8|4
1726473530000|2024-09-16 07:58:50|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|14
1726473550000|2024-09-16 07:59:10|3880.2|3874.2|3881.8|3875.8|3881.8|3875.8|3880.2|3874.2|2
1726473560000|2024-09-16 07:59:20|3881.7|3875.7|3882.3|3876.3|3882.3|3876.3|3881.7|3875.7|0
1726473570000|2024-09-16 07:59:30|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|1
1726473580000|2024-09-16 07:59:40|3882.1|3876.1|3882.3|3876.3|3882.3|3876.3|3882.1|3876.1|0
1726473610000|2024-09-16 08:00:10|||||||||3
1726473620000|2024-09-16 08:00:20|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|5
1726473630000|2024-09-16 08:00:30|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726473640000|2024-09-16 08:00:40|3882.8|3876.8|3882.7|3876.7|3882.8|3876.8|3882.7|3876.7|1
1726473650000|2024-09-16 08:00:50|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.7|3876.7|0
1726473660000|2024-09-16 08:01:00|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1726473670000|2024-09-16 08:01:10|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726473680000|2024-09-16 08:01:20|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1726473700000|2024-09-16 08:01:40|3882.8|3876.8|3883.3|3877.3|3883.3|3877.3|3882.8|3876.8|0
1726473710000|2024-09-16 08:01:50|||||||||1
1726473720000|2024-09-16 08:02:00|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|1
1726473730000|2024-09-16 08:02:10|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1726473740000|2024-09-16 08:02:20|3882.8|3876.8|3882.8|3876.8|3882.9|3876.9|3882.7|3876.7|0
1726473750000|2024-09-16 08:02:30|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1726473770000|2024-09-16 08:02:50|3883.1|3877.1|3882.3|3876.3|3883.1|3877.1|3882.3|3876.3|17
1726473780000|2024-09-16 08:03:00|3881.7|3875.7|3881.3|3875.3|3881.7|3875.7|3881.2|3875.2|79
1726473810000|2024-09-16 08:03:30|3881.7|3875.7|3881.8|3875.8|3881.8|3875.8|3881.7|3875.7|0
1726473820000|2024-09-16 08:03:40|3881.7|3875.7|3881.8|3875.8|3881.8|3875.8|3881.7|3875.7|0
1726473840000|2024-09-16 08:04:00|3881.7|3875.7|3881.8|3875.8|3881.8|3875.8|3881.7|3875.7|0
1726473860000|2024-09-16 08:04:20|3881.9|3875.9|3881.7|3875.7|3882.3|3876.3|3881.7|3875.7|1
1726473870000|2024-09-16 08:04:30|3881.8|3875.8|3881.9|3875.9|3881.9|3875.9|3881.8|3875.8|0
1726473890000|2024-09-16 08:04:50|3881.8|3875.8|3881.7|3875.7|3881.8|3875.8|3881.7|3875.7|0
1726473900000|2024-09-16 08:05:00|3881.8|3875.8|3881.7|3875.7|3881.8|3875.8|3881.7|3875.7|0
1726473910000|2024-09-16 08:05:10|3881.8|3875.8|3881.9|3875.9|3881.9|3875.9|3881.8|3875.8|0
1726473920000|2024-09-16 08:05:20|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1726473930000|2024-09-16 08:05:30|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1726473940000|2024-09-16 08:05:40|3883.3|3877.3|3884.3|3878.3|3884.3|3878.3|3883.3|3877.3|8
1726474080000|2024-09-16 08:08:00|3884.2|3878.2|3883.9|3877.9|3884.3|3878.3|3883.3|3877.3|5
1726474090000|2024-09-16 08:08:10|3884.3|3878.3|3883.9|3877.9|3884.3|3878.3|3883.9|3877.9|0
1726474100000|2024-09-16 08:08:20|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3883.9|3877.9|0
1726474120000|2024-09-16 08:08:40|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|0
1726474130000|2024-09-16 08:08:50|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1726474140000|2024-09-16 08:09:00|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1726474150000|2024-09-16 08:09:10|||||||||1
1726474160000|2024-09-16 08:09:20|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1726474170000|2024-09-16 08:09:30|3884.4|3878.4|3883.3|3877.3|3884.4|3878.4|3882.9|3876.9|15
1726474180000|2024-09-16 08:09:40|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|2
1726474190000|2024-09-16 08:09:50|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|0
1726474200000|2024-09-16 08:10:00|3884.3|3878.3|3884.8|3878.8|3885.3|3879.3|3884.3|3878.3|1
1726474210000|2024-09-16 08:10:10|3884.9|3878.9|3884.7|3878.7|3884.9|3878.9|3884.7|3878.7|0
1726474220000|2024-09-16 08:10:20|3884.8|3878.8|3884.8|3878.8|3884.9|3878.9|3884.7|3878.7|0
1726474230000|2024-09-16 08:10:30|3885.2|3879.2|3885.9|3879.9|3885.9|3879.9|3885.2|3879.2|4
1726474240000|2024-09-16 08:10:40|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|1
1726474260000|2024-09-16 08:11:00|3886.1|3880.1|3885.3|3879.3|3886.1|3880.1|3885.3|3879.3|2
1726474280000|2024-09-16 08:11:20|3884.8|3878.8|3884.9|3878.9|3884.9|3878.9|3884.8|3878.8|4
1726474290000|2024-09-16 08:11:30|3884.4|3878.4|3883.9|3877.9|3884.4|3878.4|3883.9|3877.9|0
1726474300000|2024-09-16 08:11:40|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1726474330000|2024-09-16 08:12:10|||||||||2
1726474380000|2024-09-16 08:13:00|3883.8|3877.8|3883.3|3877.3|3883.8|3877.8|3883.3|3877.3|0
1726474390000|2024-09-16 08:13:10|||||||||4
1726474400000|2024-09-16 08:13:20|3883.4|3877.4|3883.9|3877.9|3884.3|3878.3|3883.4|3877.4|2
1726474410000|2024-09-16 08:13:30|3884.8|3878.8|3884.9|3878.9|3884.9|3878.9|3884.8|3878.8|0
1726474420000|2024-09-16 08:13:40|3884.8|3878.8|3884.9|3878.9|3884.9|3878.9|3884.8|3878.8|0
1726474440000|2024-09-16 08:14:00|3884.8|3878.8|3884.8|3878.8|3884.9|3878.9|3884.8|3878.8|0
1726474450000|2024-09-16 08:14:10|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.8|3878.8|0
1726474460000|2024-09-16 08:14:20|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1726474470000|2024-09-16 08:14:30|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3
1726474480000|2024-09-16 08:14:40|3885.8|3879.8|3885.7|3879.7|3885.8|3879.8|3885.7|3879.7|0
1726474490000|2024-09-16 08:14:50|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1726474590000|2024-09-16 08:16:30|3885.8|3879.8|3885.9|3879.9|3885.9|3879.9|3885.8|3879.8|4
1726474610000|2024-09-16 08:16:50|3885.8|3879.8|3885.8|3879.8|3885.9|3879.9|3885.8|3879.8|0
1726474640000|2024-09-16 08:17:20|3885.4|3879.4|3885.3|3879.3|3885.4|3879.4|3885.3|3879.3|0
1726474730000|2024-09-16 08:18:50|3885.8|3879.8|3885.8|3879.8|3885.9|3879.9|3885.8|3879.8|1
1726474740000|2024-09-16 08:19:00|3885.9|3879.9|3886.3|3880.3|3886.3|3880.3|3885.9|3879.9|0
1726474760000|2024-09-16 08:19:20|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|2
1726474770000|2024-09-16 08:19:30|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|0
1726474800000|2024-09-16 08:20:00|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|1
1726474810000|2024-09-16 08:20:10|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|12
1726474820000|2024-09-16 08:20:20|||||||||1
1726474830000|2024-09-16 08:20:30|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|0
1726474840000|2024-09-16 08:20:40|3886.2|3880.2|3886.3|3880.3|3886.3|3880.3|3886.2|3880.2|0
1726474860000|2024-09-16 08:21:00|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3
1726474870000|2024-09-16 08:21:10|3885.2|3879.2|3884.3|3878.3|3885.2|3879.2|3884.3|3878.3|6
1726474880000|2024-09-16 08:21:20|3883.9|3877.9|3883.3|3877.3|3883.9|3877.9|3883.3|3877.3|3
1726474900000|2024-09-16 08:21:40|3883.8|3877.8|3884.3|3878.3|3884.3|3878.3|3883.8|3877.8|4
1726474930000|2024-09-16 08:22:10|3883.9|3877.9|3883.3|3877.3|3883.9|3877.9|3883.3|3877.3|1
1726474990000|2024-09-16 08:23:10|3883.2|3877.2|3883.2|3877.2|3883.3|3877.3|3883.2|3877.2|0
1726475000000|2024-09-16 08:23:20|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|0
1726475010000|2024-09-16 08:23:30|3882.3|3876.3|3882.3|3876.3|3882.7|3876.7|3882.3|3876.3|4
1726475020000|2024-09-16 08:23:40|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1726475050000|2024-09-16 08:24:10|3882.8|3876.8|3882.7|3876.7|3882.8|3876.8|3882.7|3876.7|0
1726475080000|2024-09-16 08:24:40|3882.8|3876.8|3883.3|3877.3|3883.3|3877.3|3882.7|3876.7|0
1726475100000|2024-09-16 08:25:00|3882.7|3876.7|3882.3|3876.3|3882.7|3876.7|3882.3|3876.3|2
1726475110000|2024-09-16 08:25:10|3882.7|3876.7|3882.7|3876.7|3882.8|3876.8|3882.7|3876.7|0
1726475120000|2024-09-16 08:25:20|3882.8|3876.8|3882.7|3876.7|3882.8|3876.8|3882.7|3876.7|0
1726475130000|2024-09-16 08:25:30|3882.8|3876.8|3883.3|3877.3|3883.3|3877.3|3882.8|3876.8|0
1726475140000|2024-09-16 08:25:40|3882.9|3876.9|3883.3|3877.3|3883.3|3877.3|3882.9|3876.9|0
1726475150000|2024-09-16 08:25:50|3883.7|3877.7|3883.8|3877.8|3883.8|3877.8|3883.7|3877.7|0
1726475160000|2024-09-16 08:26:00|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|0
1726475180000|2024-09-16 08:26:20|3883.3|3877.3|3882.7|3876.7|3883.3|3877.3|3882.7|3876.7|1
1726475210000|2024-09-16 08:26:50|3882.8|3876.8|3882.9|3876.9|3883.3|3877.3|3882.8|3876.8|0
1726475220000|2024-09-16 08:27:00|3883.3|3877.3|3882.9|3876.9|3883.3|3877.3|3882.9|3876.9|0
1726475240000|2024-09-16 08:27:20|3883.3|3877.3|3882.9|3876.9|3883.3|3877.3|3882.8|3876.8|0
1726475250000|2024-09-16 08:27:30|3882.8|3876.8|3882.9|3876.9|3882.9|3876.9|3882.8|3876.8|0
1726475260000|2024-09-16 08:27:40|3882.8|3876.8|3882.3|3876.3|3882.8|3876.8|3882.3|3876.3|0
1726475280000|2024-09-16 08:28:00|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|4
1726475290000|2024-09-16 08:28:10|3884.1|3878.1|3883.7|3877.7|3884.1|3878.1|3883.7|3877.7|0
1726475310000|2024-09-16 08:28:30|3882.8|3876.8|3882.7|3876.7|3882.9|3876.9|3882.7|3876.7|1
1726475330000|2024-09-16 08:28:50|3882.8|3876.8|3882.9|3876.9|3882.9|3876.9|3882.7|3876.7|0
1726475340000|2024-09-16 08:29:00|3882.8|3876.8|3882.8|3876.8|3883.3|3877.3|3882.8|3876.8|1
1726475350000|2024-09-16 08:29:10|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.8|3876.8|0
1726475360000|2024-09-16 08:29:20|3883.2|3877.2|3883.9|3877.9|3883.9|3877.9|3883.2|3877.2|0
1726475370000|2024-09-16 08:29:30|3883.7|3877.7|3883.8|3877.8|3883.9|3877.9|3883.7|3877.7|0
1726475380000|2024-09-16 08:29:40|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.8|3877.8|0
1726475390000|2024-09-16 08:29:50|3883.8|3877.8|3883.8|3877.8|3883.9|3877.9|3883.7|3877.7|0
1726475400000|2024-09-16 08:30:00|3883.9|3877.9|3883.8|3877.8|3883.9|3877.9|3883.8|3877.8|0
1726475410000|2024-09-16 08:30:10|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|0
1726475420000|2024-09-16 08:30:20|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1726475430000|2024-09-16 08:30:30|3884.4|3878.4|3884.3|3878.3|3884.4|3878.4|3884.3|3878.3|0
1726475440000|2024-09-16 08:30:40|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1726475450000|2024-09-16 08:30:50|3884.8|3878.8|3884.8|3878.8|3884.9|3878.9|3884.8|3878.8|0
1726475460000|2024-09-16 08:31:00|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.7|3878.7|0
1726475470000|2024-09-16 08:31:10|3884.8|3878.8|3884.9|3878.9|3884.9|3878.9|3884.7|3878.7|0
1726475480000|2024-09-16 08:31:20|3884.7|3878.7|3884.7|3878.7|3884.8|3878.8|3884.7|3878.7|0
1726475490000|2024-09-16 08:31:30|3884.8|3878.8|3884.3|3878.3|3884.9|3878.9|3884.3|3878.3|1
1726475520000|2024-09-16 08:32:00|3884.5|3878.5|3884.9|3878.9|3884.9|3878.9|3884.5|3878.5|1
1726475530000|2024-09-16 08:32:10|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1726475560000|2024-09-16 08:32:40|3884.4|3878.4|3884.3|3878.3|3884.4|3878.4|3884.3|3878.3|0
1726475570000|2024-09-16 08:32:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.3|3878.3|0
1726475580000|2024-09-16 08:33:00|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.8|3878.8|1
1726475590000|2024-09-16 08:33:10|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1726475600000|2024-09-16 08:33:20|||||||||1
1726475610000|2024-09-16 08:33:30|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|1
1726475620000|2024-09-16 08:33:40|3885.9|3879.9|3885.8|3879.8|3885.9|3879.9|3885.8|3879.8|1
1726475630000|2024-09-16 08:33:50|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|0
1726475640000|2024-09-16 08:34:00|3885.7|3879.7|3885.3|3879.3|3885.7|3879.7|3885.3|3879.3|0
1726475650000|2024-09-16 08:34:10|3885.7|3879.7|3885.8|3879.8|3885.9|3879.9|3885.7|3879.7|0
1726475660000|2024-09-16 08:34:20|3885.9|3879.9|3885.8|3879.8|3885.9|3879.9|3885.8|3879.8|0
1726475670000|2024-09-16 08:34:30|3885.9|3879.9|3885.8|3879.8|3885.9|3879.9|3885.8|3879.8|0
1726475680000|2024-09-16 08:34:40|3885.9|3879.9|3884.9|3878.9|3886.3|3880.3|3884.9|3878.9|1
1726475690000|2024-09-16 08:34:50|3884.8|3878.8|3884.3|3878.3|3884.8|3878.8|3884.3|3878.3|0
1726475700000|2024-09-16 08:35:00|3884.7|3878.7|3885.9|3879.9|3885.9|3879.9|3884.7|3878.7|1
1726475710000|2024-09-16 08:35:10|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|1
1726475730000|2024-09-16 08:35:30|3886.8|3880.8|3886.9|3880.9|3886.9|3880.9|3886.8|3880.8|0
1726475740000|2024-09-16 08:35:40|3886.8|3880.8|3886.7|3880.7|3886.8|3880.8|3886.7|3880.7|0
1726475750000|2024-09-16 08:35:50|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|1
1726475760000|2024-09-16 08:36:00|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|0
1726475770000|2024-09-16 08:36:10|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|0
1726475780000|2024-09-16 08:36:20|3886.3|3880.3|3886.8|3880.8|3886.8|3880.8|3886.3|3880.3|0
1726475790000|2024-09-16 08:36:30|3886.7|3880.7|3888.3|3882.3|3888.9|3882.9|3886.7|3880.7|1
1726475810000|2024-09-16 08:36:50|3889.2|3883.2|3890.8|3884.8|3891.3|3885.3|3889.2|3883.2|7
1726475840000|2024-09-16 08:37:20|3891.2|3885.2|3890.3|3884.3|3891.2|3885.2|3890.3|3884.3|1
1726475850000|2024-09-16 08:37:30|3890.7|3884.7|3891.3|3885.3|3891.3|3885.3|3890.7|3884.7|0
1726475860000|2024-09-16 08:37:40|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|2
1726475870000|2024-09-16 08:37:50|3890.3|3884.3|3890.3|3884.3|3891.3|3885.3|3890.3|3884.3|5
1726475880000|2024-09-16 08:38:00|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.3|3884.3|1
1726475890000|2024-09-16 08:38:10|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1726475920000|2024-09-16 08:38:40|3890.2|3884.2|3889.7|3883.7|3890.2|3884.2|3889.7|3883.7|3
1726475930000|2024-09-16 08:38:50|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|0
1726475970000|2024-09-16 08:39:30|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1726475980000|2024-09-16 08:39:40|3889.8|3883.8|3890.3|3884.3|3890.3|3884.3|3889.8|3883.8|0
1726476000000|2024-09-16 08:40:00|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|1
1726476010000|2024-09-16 08:40:10|3890.8|3884.8|3891.3|3885.3|3891.3|3885.3|3890.8|3884.8|0
1726476050000|2024-09-16 08:40:50|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|1
1726476060000|2024-09-16 08:41:00|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|2
1726476070000|2024-09-16 08:41:10|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|0
1726476080000|2024-09-16 08:41:20|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|4
1726476090000|2024-09-16 08:41:30|3891.3|3885.3|3891.3|3885.3|3891.7|3885.7|3891.3|3885.3|0
1726476110000|2024-09-16 08:41:50|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|11
1726476120000|2024-09-16 08:42:00|3892.4|3886.4|3893.7|3887.7|3894.1|3888.1|3892.4|3886.4|16
1726476130000|2024-09-16 08:42:10|3894|3888|3895.3|3889.3|3895.3|3889.3|3894|3888|6
1726476140000|2024-09-16 08:42:20|||||||||1
1726476160000|2024-09-16 08:42:40|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|18
1726476200000|2024-09-16 08:43:20|3897.2|3891.2|3896.7|3890.7|3897.2|3891.2|3896.3|3890.3|1
1726476220000|2024-09-16 08:43:40|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|0
1726476230000|2024-09-16 08:43:50|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|1
1726476240000|2024-09-16 08:44:00|3898.3|3892.3|3899.1|3893.1|3899.3|3893.3|3898.3|3892.3|165
1726476250000|2024-09-16 08:44:10|3899.2|3893.2|3899.2|3893.2|3899.3|3893.3|3899.2|3893.2|37
1726476260000|2024-09-16 08:44:20|3898.7|3892.7|3898.1|3892.1|3898.7|3892.7|3897.3|3891.3|183
1726476270000|2024-09-16 08:44:30|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|13
1726476280000|2024-09-16 08:44:40|3897|3891|3897.6|3891.6|3897.6|3891.6|3897|3891|5
1726476290000|2024-09-16 08:44:50|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|0
1726476300000|2024-09-16 08:45:00|3897.1|3891.1|3896.7|3890.7|3897.2|3891.2|3896.7|3890.7|1
1726476320000|2024-09-16 08:45:20|3896.8|3890.8|3896.7|3890.7|3896.8|3890.8|3896.7|3890.7|0
1726476330000|2024-09-16 08:45:30|3896.6|3890.6|3897.5|3891.5|3897.5|3891.5|3896.6|3890.6|0
1726476340000|2024-09-16 08:45:40|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|0
1726476350000|2024-09-16 08:45:50|3897.6|3891.6|3897.2|3891.2|3897.6|3891.6|3897.2|3891.2|0
1726476360000|2024-09-16 08:46:00|3897.1|3891.1|3897.1|3891.1|3897.2|3891.2|3897.1|3891.1|4
1726476370000|2024-09-16 08:46:10|||||||||1
1726476380000|2024-09-16 08:46:20|3896.5|3890.5|3896.6|3890.6|3896.6|3890.6|3896.5|3890.5|11
1726476390000|2024-09-16 08:46:30|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|0
1726476400000|2024-09-16 08:46:40|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|0
1726476410000|2024-09-16 08:46:50|||||||||1
1726476440000|2024-09-16 08:47:20|3897.5|3891.5|3898.1|3892.1|3898.1|3892.1|3897.5|3891.5|3
1726476450000|2024-09-16 08:47:30|3898.5|3892.5|3898.7|3892.7|3898.7|3892.7|3898.5|3892.5|0
1726476460000|2024-09-16 08:47:40|3898.6|3892.6|3898.7|3892.7|3898.7|3892.7|3898.6|3892.6|0
1726476470000|2024-09-16 08:47:50|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|1
1726476480000|2024-09-16 08:48:00|3898.7|3892.7|3898.5|3892.5|3898.7|3892.7|3898.5|3892.5|1
1726476490000|2024-09-16 08:48:10|3898.6|3892.6|3898.1|3892.1|3898.6|3892.6|3898.1|3892.1|0
1726476530000|2024-09-16 08:48:50|3898.6|3892.6|3899.1|3893.1|3899.1|3893.1|3898.6|3892.6|1
1726476570000|2024-09-16 08:49:30|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|2
1726476590000|2024-09-16 08:49:50|3897.6|3891.6|3897.7|3891.7|3897.7|3891.7|3897.6|3891.6|0
1726476600000|2024-09-16 08:50:00|3897.6|3891.6|3897.7|3891.7|3897.7|3891.7|3897.6|3891.6|0
1726476610000|2024-09-16 08:50:10|||||||||1
1726476620000|2024-09-16 08:50:20|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1726476640000|2024-09-16 08:50:40|3897.1|3891.1|3898|3892|3898|3892|3897.1|3891.1|4
1726476650000|2024-09-16 08:50:50|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1726476670000|2024-09-16 08:51:10|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|0
1726476680000|2024-09-16 08:51:20|3898.6|3892.6|3899|3893|3899|3893|3898.5|3892.5|2
1726476700000|2024-09-16 08:51:40|||||||||1
1726476720000|2024-09-16 08:52:00|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|0
1726476730000|2024-09-16 08:52:10|3899.2|3893.2|3899.1|3893.1|3899.2|3893.2|3899.1|3893.1|0
1726476750000|2024-09-16 08:52:30|3899.6|3893.6|3900|3894|3900|3894|3899.6|3893.6|1
1726476760000|2024-09-16 08:52:40|3899.9|3893.9|3899.6|3893.6|3899.9|3893.9|3899.5|3893.5|2
1726476770000|2024-09-16 08:52:50|3900|3894|3899.7|3893.7|3900|3894|3899.7|3893.7|27
1726476780000|2024-09-16 08:53:00|3899.5|3893.5|3899.1|3893.1|3899.5|3893.5|3899.1|3893.1|0
1726476790000|2024-09-16 08:53:10|3898.7|3892.7|3898.6|3892.6|3898.7|3892.7|3898.6|3892.6|1
1726476800000|2024-09-16 08:53:20|3898.7|3892.7|3898.1|3892.1|3899.1|3893.1|3898.1|3892.1|10
1726476840000|2024-09-16 08:54:00|||||||||12
1726476860000|2024-09-16 08:54:20|||||||||5
1726476870000|2024-09-16 08:54:30|3898|3892|3898|3892|3898|3892|3898|3892|7
1726476900000|2024-09-16 08:55:00|3898.1|3892.1|3898|3892|3898.1|3892.1|3898|3892|7
1726476910000|2024-09-16 08:55:10|||||||||6
1726476920000|2024-09-16 08:55:20|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1726476930000|2024-09-16 08:55:30|3895.6|3889.6|3895.6|3889.6|3896.1|3890.1|3895.6|3889.6|14
1726476940000|2024-09-16 08:55:40|3896|3890|3895.6|3889.6|3896|3890|3895.6|3889.6|0
1726476950000|2024-09-16 08:55:50|3896.1|3890.1|3895.6|3889.6|3896.1|3890.1|3895.6|3889.6|0
1726476960000|2024-09-16 08:56:00|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726476980000|2024-09-16 08:56:20|||||||||1
1726476990000|2024-09-16 08:56:30|||||||||2
1726477000000|2024-09-16 08:56:40|||||||||1
1726477010000|2024-09-16 08:56:50|3896|3890|3896.1|3890.1|3896.1|3890.1|3896|3890|3
1726477020000|2024-09-16 08:57:00|3896.5|3890.5|3896.5|3890.5|3896.6|3890.6|3896.5|3890.5|2
1726477030000|2024-09-16 08:57:10|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726477060000|2024-09-16 08:57:40|3896.2|3890.2|3896.6|3890.6|3896.6|3890.6|3896.1|3890.1|2
1726477070000|2024-09-16 08:57:50|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|0
1726477080000|2024-09-16 08:58:00|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726477090000|2024-09-16 08:58:10|3896.5|3890.5|3896.1|3890.1|3896.5|3890.5|3896.1|3890.1|2
1726477130000|2024-09-16 08:58:50|3896.5|3890.5|3896.6|3890.6|3897|3891|3896.5|3890.5|1
1726477140000|2024-09-16 08:59:00|3896.2|3890.2|3896.5|3890.5|3896.5|3890.5|3896.1|3890.1|1
1726477160000|2024-09-16 08:59:20|3896.9|3890.9|3895.6|3889.6|3896.9|3890.9|3895.5|3889.5|1
1726477180000|2024-09-16 08:59:40|3895.5|3889.5|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|0
1726477190000|2024-09-16 08:59:50|3895|3889|3894.6|3888.6|3895|3889|3894.5|3888.5|1
1726477200000|2024-09-16 09:00:00|3896|3890|3896|3890|3896.1|3890.1|3895.5|3889.5|6
1726477210000|2024-09-16 09:00:10|3895.6|3889.6|3895.5|3889.5|3895.6|3889.6|3895.5|3889.5|1
1726477230000|2024-09-16 09:00:30|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|0
1726477240000|2024-09-16 09:00:40|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|0
1726477250000|2024-09-16 09:00:50|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|3895.6|3889.6|0
1726477270000|2024-09-16 09:01:10|3896|3890|3896|3890|3896|3890|3896|3890|0
1726477280000|2024-09-16 09:01:20|||||||||1
1726477290000|2024-09-16 09:01:30|3897|3891|3897.1|3891.1|3897.1|3891.1|3897|3891|4
1726477320000|2024-09-16 09:02:00|3898|3892|3898|3892|3898|3892|3898|3892|4
1726477350000|2024-09-16 09:02:30|3899.1|3893.1|3898.6|3892.6|3899.1|3893.1|3898.6|3892.6|6
1726477360000|2024-09-16 09:02:40|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|1
1726477390000|2024-09-16 09:03:10|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|1
1726477400000|2024-09-16 09:03:20|3897.2|3891.2|3897.6|3891.6|3897.6|3891.6|3897.2|3891.2|10
1726477420000|2024-09-16 09:03:40|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|0
1726477430000|2024-09-16 09:03:50|3897.2|3891.2|3897.1|3891.1|3897.7|3891.7|3897.1|3891.1|2
1726477440000|2024-09-16 09:04:00|3897.6|3891.6|3897.1|3891.1|3897.6|3891.6|3897.1|3891.1|4
1726477450000|2024-09-16 09:04:10|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|0
1726477460000|2024-09-16 09:04:20|3897.6|3891.6|3897.1|3891.1|3897.6|3891.6|3897.1|3891.1|3
1726477470000|2024-09-16 09:04:30|3896.7|3890.7|3896.1|3890.1|3896.7|3890.7|3896.1|3890.1|3
1726477480000|2024-09-16 09:04:40|3896.6|3890.6|3896.2|3890.2|3896.6|3890.6|3896.2|3890.2|5
1726477490000|2024-09-16 09:04:50|3896.7|3890.7|3896.2|3890.2|3896.7|3890.7|3896.2|3890.2|3
1726477500000|2024-09-16 09:05:00|3896.1|3890.1|3896.2|3890.2|3896.7|3890.7|3896.1|3890.1|3
1726477510000|2024-09-16 09:05:10|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726477520000|2024-09-16 09:05:20|3896.7|3890.7|3896.1|3890.1|3896.7|3890.7|3896.1|3890.1|4
1726477530000|2024-09-16 09:05:30|3896.2|3890.2|3897.1|3891.1|3897.7|3891.7|3896.2|3890.2|9
1726477540000|2024-09-16 09:05:40|3897.9|3891.9|3898.1|3892.1|3898.1|3892.1|3897.9|3891.9|9
1726477550000|2024-09-16 09:05:50|||||||||5
1726477570000|2024-09-16 09:06:10|3896.2|3890.2|3896.1|3890.1|3896.2|3890.2|3896.1|3890.1|1
1726477580000|2024-09-16 09:06:20|||||||||3
1726477640000|2024-09-16 09:07:20|3896|3890|3896|3890|3896|3890|3896|3890|0
1726477650000|2024-09-16 09:07:30|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|5
1726477660000|2024-09-16 09:07:40|3895.2|3889.2|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|4
1726477670000|2024-09-16 09:07:50|3894.1|3888.1|3893|3887|3894.1|3888.1|3893|3887|6
1726477680000|2024-09-16 09:08:00|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1726477690000|2024-09-16 09:08:10|3893|3887|3893|3887|3893|3887|3893|3887|0
1726477700000|2024-09-16 09:08:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1726477720000|2024-09-16 09:08:40|3893|3887|3893.1|3887.1|3893.1|3887.1|3893|3887|0
1726477740000|2024-09-16 09:09:00|3892.2|3886.2|3892.1|3886.1|3892.2|3886.2|3892.1|3886.1|3
1726477750000|2024-09-16 09:09:10|3891.7|3885.7|3892.1|3886.1|3892.1|3886.1|3891.7|3885.7|0
1726477770000|2024-09-16 09:09:30|3892.6|3886.6|3893|3887|3893|3887|3892.5|3886.5|4
1726477780000|2024-09-16 09:09:40|3893.7|3887.7|3894.1|3888.1|3894.1|3888.1|3893.6|3887.6|1
1726477790000|2024-09-16 09:09:50|3894|3888|3893.7|3887.7|3894|3888|3893.5|3887.5|1
1726477800000|2024-09-16 09:10:00|3893.5|3887.5|3893.1|3887.1|3893.5|3887.5|3893.1|3887.1|0
1726477810000|2024-09-16 09:10:10|||||||||5
1726477820000|2024-09-16 09:10:20|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.1|3887.1|0
1726477830000|2024-09-16 09:10:30|3893.1|3887.1|3893.7|3887.7|3893.7|3887.7|3893.1|3887.1|2
1726477850000|2024-09-16 09:10:50|3893.6|3887.6|3894.1|3888.1|3894.1|3888.1|3893.5|3887.5|1
1726477860000|2024-09-16 09:11:00|3894.6|3888.6|3895.1|3889.1|3895.5|3889.5|3894.6|3888.6|4
1726477880000|2024-09-16 09:11:20|3895.6|3889.6|3895.1|3889.1|3895.7|3889.7|3895.1|3889.1|2
1726477890000|2024-09-16 09:11:30|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|1
1726477920000|2024-09-16 09:12:00|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3895.7|3889.7|5
1726477940000|2024-09-16 09:12:20|3895.7|3889.7|3895.1|3889.1|3895.7|3889.7|3895.1|3889.1|2
1726477960000|2024-09-16 09:12:40|3895.2|3889.2|3895.1|3889.1|3895.2|3889.2|3895.1|3889.1|0
1726477980000|2024-09-16 09:13:00|3895.6|3889.6|3895.2|3889.2|3895.6|3889.6|3895.1|3889.1|5
1726478020000|2024-09-16 09:13:40|||||||||2
1726478030000|2024-09-16 09:13:50|3895.7|3889.7|3895.2|3889.2|3895.7|3889.7|3895.2|3889.2|2
1726478040000|2024-09-16 09:14:00|3896|3890|3896.1|3890.1|3896.1|3890.1|3896|3890|2
1726478050000|2024-09-16 09:14:10|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|0
1726478070000|2024-09-16 09:14:30|3896.7|3890.7|3896.1|3890.1|3896.7|3890.7|3896.1|3890.1|4
1726478080000|2024-09-16 09:14:40|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.1|3890.1|0
1726478100000|2024-09-16 09:15:00|3896.6|3890.6|3896.1|3890.1|3896.6|3890.6|3896.1|3890.1|7
1726478120000|2024-09-16 09:15:20|||||||||1
1726478160000|2024-09-16 09:16:00|3896.6|3890.6|3898.1|3892.1|3898.2|3892.2|3896.2|3890.2|7
1726478170000|2024-09-16 09:16:10|3897.3|3891.3|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|9
1726478180000|2024-09-16 09:16:20|3897.3|3891.3|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|4
1726478190000|2024-09-16 09:16:30|3897.7|3891.7|3898.2|3892.2|3898.2|3892.2|3897.7|3891.7|4
1726478200000|2024-09-16 09:16:40|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|9
1726478210000|2024-09-16 09:16:50|3898.7|3892.7|3898.2|3892.2|3898.7|3892.7|3898.2|3892.2|2
1726478220000|2024-09-16 09:17:00|3898.6|3892.6|3898.1|3892.1|3898.7|3892.7|3898.1|3892.1|2
1726478230000|2024-09-16 09:17:10|3898.2|3892.2|3898.1|3892.1|3898.2|3892.2|3898.1|3892.1|1
1726478250000|2024-09-16 09:17:30|3898.5|3892.5|3899.1|3893.1|3899.1|3893.1|3898.2|3892.2|5
1726478260000|2024-09-16 09:17:40|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|0
1726478300000|2024-09-16 09:18:20|3899.1|3893.1|3897.2|3891.2|3899.1|3893.1|3897.2|3891.2|6
1726478310000|2024-09-16 09:18:30|3896.7|3890.7|3897.2|3891.2|3897.7|3891.7|3896.7|3890.7|19
1726478320000|2024-09-16 09:18:40|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3
1726478340000|2024-09-16 09:19:00|3897.5|3891.5|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|6
1726478350000|2024-09-16 09:19:10|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|0
1726478360000|2024-09-16 09:19:20|3897.6|3891.6|3897.6|3891.6|3898.1|3892.1|3897.1|3891.1|9
1726478370000|2024-09-16 09:19:30|3897.7|3891.7|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|0
1726478380000|2024-09-16 09:19:40|3897.6|3891.6|3897.3|3891.3|3898.1|3892.1|3897.2|3891.2|8
1726478390000|2024-09-16 09:19:50|3897.7|3891.7|3898.1|3892.1|3898.1|3892.1|3897.2|3891.2|2
1726478400000|2024-09-16 09:20:00|3898.2|3892.2|3898.1|3892.1|3898.2|3892.2|3898.1|3892.1|3
1726478410000|2024-09-16 09:20:10|||||||||1
1726478420000|2024-09-16 09:20:20|3898|3892|3896.5|3890.5|3898|3892|3895.7|3889.7|5
1726478430000|2024-09-16 09:20:30|3896.1|3890.1|3897.1|3891.1|3897.1|3891.1|3896.1|3890.1|5
1726478440000|2024-09-16 09:20:40|3897.2|3891.2|3896.1|3890.1|3897.2|3891.2|3896.1|3890.1|11
1726478450000|2024-09-16 09:20:50|3895.7|3889.7|3895.2|3889.2|3895.7|3889.7|3895.2|3889.2|1
1726478460000|2024-09-16 09:21:00|3895.6|3889.6|3896.1|3890.1|3896.1|3890.1|3895.2|3889.2|5
1726478480000|2024-09-16 09:21:20|3897.1|3891.1|3896.1|3890.1|3897.1|3891.1|3896.1|3890.1|4
1726478500000|2024-09-16 09:21:40|3896.5|3890.5|3896.1|3890.1|3896.7|3890.7|3896.1|3890.1|5
1726478520000|2024-09-16 09:22:00|3896.2|3890.2|3896.1|3890.1|3896.5|3890.5|3896.1|3890.1|2
1726478530000|2024-09-16 09:22:10|3896.2|3890.2|3896.1|3890.1|3896.7|3890.7|3896.1|3890.1|3
1726478540000|2024-09-16 09:22:20|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3
1726478560000|2024-09-16 09:22:40|3895.7|3889.7|3895.2|3889.2|3895.7|3889.7|3895.2|3889.2|4
1726478590000|2024-09-16 09:23:10|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|1
1726478600000|2024-09-16 09:23:20|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|0
1726478630000|2024-09-16 09:23:50|3893.7|3887.7|3893.5|3887.5|3893.7|3887.7|3893.1|3887.1|3
1726478640000|2024-09-16 09:24:00|3893|3887|3893|3887|3893|3887|3893|3887|0
1726478660000|2024-09-16 09:24:20|3891.5|3885.5|3891.7|3885.7|3891.7|3885.7|3890.7|3884.7|4
1726478670000|2024-09-16 09:24:30|3891.5|3885.5|3891.1|3885.1|3891.5|3885.5|3891.1|3885.1|0
1726478680000|2024-09-16 09:24:40|3891.6|3885.6|3891.7|3885.7|3891.7|3885.7|3891.5|3885.5|3
1726478690000|2024-09-16 09:24:50|3892.1|3886.1|3891.7|3885.7|3892.1|3886.1|3891.7|3885.7|0
1726478700000|2024-09-16 09:25:00|3891.5|3885.5|3891.7|3885.7|3891.7|3885.7|3891.5|3885.5|0
1726478710000|2024-09-16 09:25:10|3891.5|3885.5|3891.5|3885.5|3891.7|3885.7|3891.5|3885.5|0
1726478720000|2024-09-16 09:25:20|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.6|3885.6|0
1726478730000|2024-09-16 09:25:30|3891.5|3885.5|3891.5|3885.5|3891.6|3885.6|3891.5|3885.5|0
1726478740000|2024-09-16 09:25:40|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|1
1726478760000|2024-09-16 09:26:00|3891.5|3885.5|3892.1|3886.1|3892.1|3886.1|3891.5|3885.5|3
1726478770000|2024-09-16 09:26:10|3893|3887|3893.1|3887.1|3893.1|3887.1|3893|3887|9
1726478780000|2024-09-16 09:26:20|3893.5|3887.5|3893|3887|3893.5|3887.5|3893|3887|1
1726478790000|2024-09-16 09:26:30|3893.1|3887.1|3893|3887|3893.5|3887.5|3893|3887|19
1726478800000|2024-09-16 09:26:40|3893.1|3887.1|3894.1|3888.1|3894.9|3888.9|3893.1|3887.1|6
1726478820000|2024-09-16 09:27:00|3894.9|3888.9|3895.1|3889.1|3895.1|3889.1|3894.9|3888.9|3
1726478890000|2024-09-16 09:28:10|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.1|3889.1|0
1726478900000|2024-09-16 09:28:20|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|4
1726478930000|2024-09-16 09:28:50|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|0
1726478940000|2024-09-16 09:29:00|3895.5|3889.5|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|4
1726478980000|2024-09-16 09:29:40|||||||||1
1726479000000|2024-09-16 09:30:00|3895|3889|3895|3889|3895|3889|3895|3889|3
1726479040000|2024-09-16 09:30:40|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|2
1726479060000|2024-09-16 09:31:00|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|0
1726479070000|2024-09-16 09:31:10|3894|3888|3894.1|3888.1|3894.1|3888.1|3894|3888|0
1726479080000|2024-09-16 09:31:20|3894|3888|3894|3888|3894.1|3888.1|3894|3888|0
1726479120000|2024-09-16 09:32:00|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|4
1726479140000|2024-09-16 09:32:20|3893.5|3887.5|3892.5|3886.5|3893.5|3887.5|3892.5|3886.5|2
1726479150000|2024-09-16 09:32:30|3892.6|3886.6|3892.7|3886.7|3893.1|3887.1|3892.6|3886.6|0
1726479160000|2024-09-16 09:32:40|3892.6|3886.6|3893.1|3887.1|3893.1|3887.1|3892.6|3886.6|0
1726479180000|2024-09-16 09:33:00|3892.6|3886.6|3892.5|3886.5|3892.7|3886.7|3892.5|3886.5|0
1726479240000|2024-09-16 09:34:00|3893|3887|3892.5|3886.5|3893|3887|3892.5|3886.5|0
1726479250000|2024-09-16 09:34:10|3892.6|3886.6|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726479260000|2024-09-16 09:34:20|3892.6|3886.6|3893|3887|3893|3887|3892.6|3886.6|0
1726479270000|2024-09-16 09:34:30|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1726479290000|2024-09-16 09:34:50|3892.6|3886.6|3893|3887|3893|3887|3892.6|3886.6|1
1726479300000|2024-09-16 09:35:00|3892.6|3886.6|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726479310000|2024-09-16 09:35:10|3893|3887|3893|3887|3893|3887|3893|3887|2
1726479350000|2024-09-16 09:35:50|3892.6|3886.6|3893|3887|3893|3887|3892.5|3886.5|1
1726479390000|2024-09-16 09:36:30|3893.4|3887.4|3894.1|3888.1|3894.1|3888.1|3893.4|3887.4|7
1726479430000|2024-09-16 09:37:10|3894.2|3888.2|3895.1|3889.1|3895.5|3889.5|3894.2|3888.2|1
1726479460000|2024-09-16 09:37:40|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3
1726479520000|2024-09-16 09:38:40|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|0
1726479530000|2024-09-16 09:38:50|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|0
1726479540000|2024-09-16 09:39:00|3893.7|3887.7|3893.5|3887.5|3893.7|3887.7|3893.5|3887.5|0
1726479550000|2024-09-16 09:39:10|3893.9|3887.9|3893.6|3887.6|3893.9|3887.9|3893.6|3887.6|1
1726479560000|2024-09-16 09:39:20|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|0
1726479610000|2024-09-16 09:40:10|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1726479640000|2024-09-16 09:40:40|3893|3887|3893|3887|3893|3887|3893|3887|0
1726479650000|2024-09-16 09:40:50|3892.6|3886.6|3892.1|3886.1|3892.6|3886.6|3892.1|3886.1|4
1726479700000|2024-09-16 09:41:40|3892.2|3886.2|3892.1|3886.1|3892.2|3886.2|3892.1|3886.1|0
1726479720000|2024-09-16 09:42:00|3892.6|3886.6|3893|3887|3893|3887|3892.6|3886.6|7
1726479730000|2024-09-16 09:42:10|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1726479740000|2024-09-16 09:42:20|3893|3887|3892.6|3886.6|3893|3887|3892.6|3886.6|0
1726479750000|2024-09-16 09:42:30|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1726479760000|2024-09-16 09:42:40|3892.6|3886.6|3893|3887|3893|3887|3892.6|3886.6|0
1726479770000|2024-09-16 09:42:50|3892.6|3886.6|3892|3886|3892.6|3886.6|3892|3886|0
1726479820000|2024-09-16 09:43:40|3892.8|3886.8|3893.1|3887.1|3893.1|3887.1|3892.8|3886.8|6
1726479830000|2024-09-16 09:43:50|3893|3887|3893.1|3887.1|3893.1|3887.1|3893|3887|0
1726479840000|2024-09-16 09:44:00|3893|3887|3893|3887|3893|3887|3893|3887|0
1726479850000|2024-09-16 09:44:10|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1726479900000|2024-09-16 09:45:00|3893.6|3887.6|3894.1|3888.1|3894.6|3888.6|3893.5|3887.5|6
1726479910000|2024-09-16 09:45:10|3894|3888|3894|3888|3894|3888|3894|3888|1
1726479920000|2024-09-16 09:45:20|3893.2|3887.2|3892.6|3886.6|3893.2|3887.2|3892.5|3886.5|5
1726479950000|2024-09-16 09:45:50|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1726479980000|2024-09-16 09:46:20|3892.6|3886.6|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726479990000|2024-09-16 09:46:30|3892.9|3886.9|3893|3887|3893|3887|3892.9|3886.9|0
1726480000000|2024-09-16 09:46:40|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1726480010000|2024-09-16 09:46:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1726480020000|2024-09-16 09:47:00|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1726480050000|2024-09-16 09:47:30|3893|3887|3893|3887|3893|3887|3893|3887|0
1726480060000|2024-09-16 09:47:40|3892.6|3886.6|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726480150000|2024-09-16 09:49:10|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|0
1726480160000|2024-09-16 09:49:20|3893|3887|3893.5|3887.5|3893.5|3887.5|3893|3887|10
1726480170000|2024-09-16 09:49:30|3893.1|3887.1|3892.7|3886.7|3893.1|3887.1|3892.1|3886.1|5
1726480210000|2024-09-16 09:50:10|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1726480220000|2024-09-16 09:50:20|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|0
1726480260000|2024-09-16 09:51:00|3892.5|3886.5|3893|3887|3893|3887|3892.5|3886.5|12
1726480270000|2024-09-16 09:51:10|3893.5|3887.5|3894.1|3888.1|3894.1|3888.1|3893.5|3887.5|33
1726480280000|2024-09-16 09:51:20|3894|3888|3894.1|3888.1|3894.1|3888.1|3894|3888|0
1726480290000|2024-09-16 09:51:30|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1726480330000|2024-09-16 09:52:10|3893.5|3887.5|3894.1|3888.1|3894.1|3888.1|3893.5|3887.5|1
1726480350000|2024-09-16 09:52:30|3894|3888|3894.1|3888.1|3894.1|3888.1|3894|3888|0
1726480420000|2024-09-16 09:53:40|3894|3888|3893.1|3887.1|3894|3888|3893.1|3887.1|3
1726480440000|2024-09-16 09:54:00|3893.6|3887.6|3893.7|3887.7|3894.1|3888.1|3893.6|3887.6|3
1726480460000|2024-09-16 09:54:20|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|0
1726480520000|2024-09-16 09:55:20|3893.7|3887.7|3893.7|3887.7|3894.1|3888.1|3893.5|3887.5|0
1726480540000|2024-09-16 09:55:40|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|0
1726480560000|2024-09-16 09:56:00|||||||||2
1726480580000|2024-09-16 09:56:20|3894.2|3888.2|3894.1|3888.1|3895.1|3889.1|3894.1|3888.1|2
1726480590000|2024-09-16 09:56:30|||||||||1
1726480640000|2024-09-16 09:57:20|3894.5|3888.5|3894.1|3888.1|3894.6|3888.6|3894.1|3888.1|2
1726480690000|2024-09-16 09:58:10|3894.2|3888.2|3894.1|3888.1|3895|3889|3894.1|3888.1|2
1726480700000|2024-09-16 09:58:20|3894.2|3888.2|3894.1|3888.1|3894.2|3888.2|3894.1|3888.1|0
1726480710000|2024-09-16 09:58:30|3893.6|3887.6|3893.5|3887.5|3893.6|3887.6|3893.5|3887.5|0
1726480720000|2024-09-16 09:58:40|3894|3888|3894.1|3888.1|3894.1|3888.1|3893.6|3887.6|0
1726480740000|2024-09-16 09:59:00|3893.7|3887.7|3894.2|3888.2|3894.2|3888.2|3893.7|3887.7|0
1726480750000|2024-09-16 09:59:10|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|0
1726480760000|2024-09-16 09:59:20|||||||||1
1726480780000|2024-09-16 09:59:40|3894.2|3888.2|3894.1|3888.1|3894.2|3888.2|3894.1|3888.1|0
1726480790000|2024-09-16 09:59:50|3894.7|3888.7|3894.1|3888.1|3894.7|3888.7|3894.1|3888.1|7
1726480800000|2024-09-16 10:00:00|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|9
1726480810000|2024-09-16 10:00:10|3893.6|3887.6|3893.1|3887.1|3893.6|3887.6|3893.1|3887.1|0
1726480830000|2024-09-16 10:00:30|3893.2|3887.2|3893.7|3887.7|3893.7|3887.7|3893.2|3887.2|1
1726480840000|2024-09-16 10:00:40|3893.6|3887.6|3894.1|3888.1|3894.1|3888.1|3893.6|3887.6|0
1726480900000|2024-09-16 10:01:40|||||||||1
1726480920000|2024-09-16 10:02:00|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|2
1726480930000|2024-09-16 10:02:10|3893.5|3887.5|3893.6|3887.6|3894|3888|3893.5|3887.5|0
1726480940000|2024-09-16 10:02:20|3893.5|3887.5|3893.5|3887.5|3893.6|3887.6|3893.5|3887.5|0
1726480960000|2024-09-16 10:02:40|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1726480980000|2024-09-16 10:03:00|||||||||1
1726481020000|2024-09-16 10:03:40|3893.5|3887.5|3893.1|3887.1|3893.5|3887.5|3893.1|3887.1|1
1726481030000|2024-09-16 10:03:50|3893|3887|3893.1|3887.1|3893.1|3887.1|3893|3887|1
1726481040000|2024-09-16 10:04:00|3893|3887|3892|3886|3893|3887|3892|3886|5
1726481080000|2024-09-16 10:04:40|||||||||7
1726481090000|2024-09-16 10:04:50|||||||||1
1726481100000|2024-09-16 10:05:00|3892.6|3886.6|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|1
1726481120000|2024-09-16 10:05:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1726481130000|2024-09-16 10:05:30|3892.5|3886.5|3892.6|3886.6|3892.6|3886.6|3892.5|3886.5|0
1726481140000|2024-09-16 10:05:40|3893|3887|3893.6|3887.6|3893.6|3887.6|3893|3887|3
1726481150000|2024-09-16 10:05:50|3893.5|3887.5|3893.5|3887.5|3893.6|3887.6|3893.5|3887.5|0
1726481160000|2024-09-16 10:06:00|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|0
1726481170000|2024-09-16 10:06:10|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|0
1726481180000|2024-09-16 10:06:20|3893.1|3887.1|3892.5|3886.5|3893.1|3887.1|3892.5|3886.5|0
1726481190000|2024-09-16 10:06:30|3892.6|3886.6|3893.1|3887.1|3893.1|3887.1|3892.6|3886.6|0
1726481260000|2024-09-16 10:07:40|3894.1|3888.1|3895.1|3889.1|3895.1|3889.1|3894.1|3888.1|5
1726481270000|2024-09-16 10:07:50|3896|3890|3895.1|3889.1|3897.1|3891.1|3895.1|3889.1|28
1726481280000|2024-09-16 10:08:00|3895.7|3889.7|3896.1|3890.1|3896.5|3890.5|3895.3|3889.3|13
1726481310000|2024-09-16 10:08:30|3896.6|3890.6|3896.2|3890.2|3896.6|3890.6|3896.2|3890.2|1
1726481320000|2024-09-16 10:08:40|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726481330000|2024-09-16 10:08:50|3896.5|3890.5|3897.1|3891.1|3897.5|3891.5|3896.5|3890.5|1
1726481370000|2024-09-16 10:09:30|3896.1|3890.1|3896.1|3890.1|3896.2|3890.2|3896.1|3890.1|11
1726481380000|2024-09-16 10:09:40|3896.2|3890.2|3896.1|3890.1|3896.2|3890.2|3896.1|3890.1|0
1726481400000|2024-09-16 10:10:00|||||||||1
1726481420000|2024-09-16 10:10:20|3896|3890|3896|3890|3896|3890|3896|3890|0
1726481430000|2024-09-16 10:10:30|3895.5|3889.5|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|1
1726481460000|2024-09-16 10:11:00|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|0
1726481480000|2024-09-16 10:11:20|3895.6|3889.6|3896|3890|3896|3890|3895.6|3889.6|0
1726481490000|2024-09-16 10:11:30|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|0
1726481500000|2024-09-16 10:11:40|3895.9|3889.9|3896|3890|3896|3890|3895.9|3889.9|0
1726481520000|2024-09-16 10:12:00|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726481550000|2024-09-16 10:12:30|||||||||1
1726481590000|2024-09-16 10:13:10|3896.5|3890.5|3896.2|3890.2|3896.7|3890.7|3896.1|3890.1|4
1726481600000|2024-09-16 10:13:20|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726481610000|2024-09-16 10:13:30|3896.5|3890.5|3896.1|3890.1|3896.5|3890.5|3896.1|3890.1|1
1726481620000|2024-09-16 10:13:40|||||||||1
1726481670000|2024-09-16 10:14:30|3896.2|3890.2|3896.1|3890.1|3896.7|3890.7|3896.1|3890.1|2
1726481680000|2024-09-16 10:14:40|3896.2|3890.2|3897.1|3891.1|3897.1|3891.1|3896.2|3890.2|3
1726481690000|2024-09-16 10:14:50|3896.7|3890.7|3897.1|3891.1|3897.1|3891.1|3896.7|3890.7|1
1726481710000|2024-09-16 10:15:10|3897.5|3891.5|3897.1|3891.1|3897.5|3891.5|3897.1|3891.1|3
1726481740000|2024-09-16 10:15:40|3897.2|3891.2|3897.1|3891.1|3897.5|3891.5|3897.1|3891.1|2
1726481750000|2024-09-16 10:15:50|3897.5|3891.5|3897.6|3891.6|3897.6|3891.6|3897.5|3891.5|0
1726481760000|2024-09-16 10:16:00|3897.5|3891.5|3897.6|3891.6|3897.6|3891.6|3897.5|3891.5|0
1726481810000|2024-09-16 10:16:50|3898|3892|3898|3892|3898|3892|3898|3892|0
1726481820000|2024-09-16 10:17:00|3897.6|3891.6|3898.2|3892.2|3898.2|3892.2|3897.6|3891.6|0
1726481830000|2024-09-16 10:17:10|3899.1|3893.1|3898.1|3892.1|3899.1|3893.1|3898.1|3892.1|7
1726481910000|2024-09-16 10:18:30|3898.6|3892.6|3898.5|3892.5|3898.6|3892.6|3898.5|3892.5|5
1726481920000|2024-09-16 10:18:40|||||||||1
1726481940000|2024-09-16 10:19:00|3898.4|3892.4|3896.5|3890.5|3898.4|3892.4|3896.5|3890.5|5
1726481950000|2024-09-16 10:19:10|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726481970000|2024-09-16 10:19:30|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1726481980000|2024-09-16 10:19:40|3896.7|3890.7|3896.5|3890.5|3896.7|3890.7|3896.5|3890.5|0
1726481990000|2024-09-16 10:19:50|3896.6|3890.6|3896.6|3890.6|3896.7|3890.7|3896.5|3890.5|0
1726482000000|2024-09-16 10:20:00|3896.7|3890.7|3897.1|3891.1|3897.1|3891.1|3896.7|3890.7|0
1726482040000|2024-09-16 10:20:40|3897|3891|3897|3891|3897|3891|3897|3891|2
1726482060000|2024-09-16 10:21:00|3897.1|3891.1|3896.1|3890.1|3897.1|3891.1|3896.1|3890.1|10
1726482130000|2024-09-16 10:22:10|3896.2|3890.2|3896.2|3890.2|3897.1|3891.1|3896.1|3890.1|12
1726482140000|2024-09-16 10:22:20|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726482180000|2024-09-16 10:23:00|3895.3|3889.3|3895.1|3889.1|3895.3|3889.3|3895.1|3889.1|7
1726482190000|2024-09-16 10:23:10|3895.2|3889.2|3895.1|3889.1|3895.2|3889.2|3895.1|3889.1|0
1726482240000|2024-09-16 10:24:00|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|0
1726482260000|2024-09-16 10:24:20|3895.7|3889.7|3895.1|3889.1|3896.1|3890.1|3895.1|3889.1|4
1726482300000|2024-09-16 10:25:00|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|0
1726482310000|2024-09-16 10:25:10|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726482380000|2024-09-16 10:26:20|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|0
1726482390000|2024-09-16 10:26:30|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726482410000|2024-09-16 10:26:50|3895.7|3889.7|3895.2|3889.2|3896.1|3890.1|3895.2|3889.2|6
1726482420000|2024-09-16 10:27:00|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895|3889|21
1726482430000|2024-09-16 10:27:10|3895.2|3889.2|3895.2|3889.2|3896|3890|3895.1|3889.1|3
1726482440000|2024-09-16 10:27:20|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726482450000|2024-09-16 10:27:30|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|25
1726482560000|2024-09-16 10:29:20|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|3
1726482570000|2024-09-16 10:29:30|3895.5|3889.5|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|4
1726482610000|2024-09-16 10:30:10|3895.2|3889.2|3895.1|3889.1|3895.2|3889.2|3895.1|3889.1|0
1726482620000|2024-09-16 10:30:20|3895|3889|3895|3889|3895|3889|3895|3889|0
1726482630000|2024-09-16 10:30:30|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726482640000|2024-09-16 10:30:40|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|0
1726482650000|2024-09-16 10:30:50|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|5
1726482660000|2024-09-16 10:31:00|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.1|3890.1|0
1726482670000|2024-09-16 10:31:10|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1726482690000|2024-09-16 10:31:30|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|0
1726482700000|2024-09-16 10:31:40|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|1
1726482710000|2024-09-16 10:31:50|3897.2|3891.2|3897.1|3891.1|3897.2|3891.2|3897.1|3891.1|0
1726482720000|2024-09-16 10:32:00|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3897.1|3891.1|0
1726482730000|2024-09-16 10:32:10|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|19
1726482740000|2024-09-16 10:32:20|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|0
1726482750000|2024-09-16 10:32:30|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|0
1726482760000|2024-09-16 10:32:40|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|6
1726482780000|2024-09-16 10:33:00|||||||||20
1726482790000|2024-09-16 10:33:10|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|0
1726482810000|2024-09-16 10:33:30|3897|3891|3896.1|3890.1|3897|3891|3896.1|3890.1|8
1726482820000|2024-09-16 10:33:40|3896|3890|3895.2|3889.2|3896|3890|3895.2|3889.2|2
1726482840000|2024-09-16 10:34:00|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726482850000|2024-09-16 10:34:10|3895.2|3889.2|3895.1|3889.1|3895.2|3889.2|3895.1|3889.1|0
1726482880000|2024-09-16 10:34:40|3895.2|3889.2|3895.1|3889.1|3895.2|3889.2|3895.1|3889.1|0
1726482920000|2024-09-16 10:35:20|3894.1|3888.1|3894|3888|3894.1|3888.1|3894|3888|85
1726482930000|2024-09-16 10:35:30|3894.1|3888.1|3894.5|3888.5|3894.5|3888.5|3894.1|3888.1|3
1726482940000|2024-09-16 10:35:40|3894.1|3888.1|3895|3889|3895|3889|3894.1|3888.1|3
1726482950000|2024-09-16 10:35:50|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726482960000|2024-09-16 10:36:00|3895|3889|3895|3889|3895|3889|3895|3889|0
1726482970000|2024-09-16 10:36:10|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726482990000|2024-09-16 10:36:30|3895.2|3889.2|3895.1|3889.1|3895.2|3889.2|3895.1|3889.1|0
1726483020000|2024-09-16 10:37:00|3895.2|3889.2|3895.5|3889.5|3895.5|3889.5|3895.1|3889.1|11
1726483040000|2024-09-16 10:37:20|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726483050000|2024-09-16 10:37:30|3895.5|3889.5|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|0
1726483060000|2024-09-16 10:37:40|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.1|3889.1|0
1726483070000|2024-09-16 10:37:50|3895.1|3889.1|3895.1|3889.1|3895.5|3889.5|3895.1|3889.1|0
1726483090000|2024-09-16 10:38:10|3895|3889|3895|3889|3895|3889|3895|3889|0
1726483120000|2024-09-16 10:38:40|3894.5|3888.5|3894.1|3888.1|3894.5|3888.5|3894.1|3888.1|2
1726483130000|2024-09-16 10:38:50|3894.5|3888.5|3894.6|3888.6|3894.6|3888.6|3894.5|3888.5|1
1726483140000|2024-09-16 10:39:00|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726483150000|2024-09-16 10:39:10|3896.1|3890.1|3897.1|3891.1|3897.1|3891.1|3896.1|3890.1|5
1726483160000|2024-09-16 10:39:20|3897|3891|3897|3891|3897|3891|3897|3891|0
1726483170000|2024-09-16 10:39:30|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|1
1726483180000|2024-09-16 10:39:40|3896.5|3890.5|3896.1|3890.1|3896.5|3890.5|3896.1|3890.1|0
1726483190000|2024-09-16 10:39:50|3896.5|3890.5|3896.6|3890.6|3896.6|3890.6|3896.5|3890.5|0
1726483200000|2024-09-16 10:40:00|3897|3891|3897.1|3891.1|3897.1|3891.1|3897|3891|0
1726483210000|2024-09-16 10:40:10|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|1
1726483220000|2024-09-16 10:40:20|3896.6|3890.6|3896.1|3890.1|3896.6|3890.6|3896.1|3890.1|0
1726483240000|2024-09-16 10:40:40|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|0
1726483250000|2024-09-16 10:40:50|3896.1|3890.1|3896.5|3890.5|3896.5|3890.5|3896.1|3890.1|0
1726483260000|2024-09-16 10:41:00|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1726483270000|2024-09-16 10:41:10|3896.5|3890.5|3896.1|3890.1|3896.5|3890.5|3896.1|3890.1|0
1726483280000|2024-09-16 10:41:20|3896.5|3890.5|3896.1|3890.1|3896.5|3890.5|3896.1|3890.1|0
1726483290000|2024-09-16 10:41:30|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.1|3890.1|0
1726483300000|2024-09-16 10:41:40|3896.1|3890.1|3896.1|3890.1|3896.5|3890.5|3896|3890|0
1726483310000|2024-09-16 10:41:50|3896.5|3890.5|3896.1|3890.1|3896.5|3890.5|3896.1|3890.1|0
1726483320000|2024-09-16 10:42:00|3896.5|3890.5|3896.6|3890.6|3896.7|3890.7|3896.5|3890.5|0
1726483350000|2024-09-16 10:42:30|3896.2|3890.2|3895.1|3889.1|3896.2|3890.2|3895.1|3889.1|6
1726483490000|2024-09-16 10:44:50|3895|3889|3894|3888|3895|3889|3894|3888|2
1726483530000|2024-09-16 10:45:30|3894.1|3888.1|3894|3888|3894.1|3888.1|3894|3888|0
1726483540000|2024-09-16 10:45:40|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|0
1726483550000|2024-09-16 10:45:50|3894|3888|3894|3888|3894|3888|3894|3888|2
1726483560000|2024-09-16 10:46:00|3894.1|3888.1|3894|3888|3894.1|3888.1|3894|3888|0
1726483570000|2024-09-16 10:46:10|||||||||20
1726483580000|2024-09-16 10:46:20|||||||||9
1726483680000|2024-09-16 10:48:00|||||||||7
1726483690000|2024-09-16 10:48:10|||||||||1
1726483700000|2024-09-16 10:48:20|3894.1|3888.1|3894|3888|3894.1|3888.1|3894|3888|9
1726483710000|2024-09-16 10:48:30|||||||||3
1726483720000|2024-09-16 10:48:40|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894|3888|0
1726483730000|2024-09-16 10:48:50|3894|3888|3894|3888|3894|3888|3894|3888|21
1726483740000|2024-09-16 10:49:00|3894.1|3888.1|3894|3888|3894.1|3888.1|3894|3888|13
1726483780000|2024-09-16 10:49:40|3894.1|3888.1|3895.1|3889.1|3895.2|3889.2|3894.1|3888.1|6
1726483800000|2024-09-16 10:50:00|3895|3889|3894.6|3888.6|3895|3889|3894.6|3888.6|0
1726483810000|2024-09-16 10:50:10|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726483830000|2024-09-16 10:50:30|3894.1|3888.1|3894.6|3888.6|3895|3889|3894.1|3888.1|11
1726483840000|2024-09-16 10:50:40|3895|3889|3895.1|3889.1|3895.6|3889.6|3895|3889|2
1726483850000|2024-09-16 10:50:50|3895|3889|3895.1|3889.1|3895.1|3889.1|3895|3889|1
1726483870000|2024-09-16 10:51:10|3895.5|3889.5|3896|3890|3896|3890|3895.1|3889.1|5
1726483880000|2024-09-16 10:51:20|3896.1|3890.1|3897|3891|3897.1|3891.1|3896.1|3890.1|1
1726483890000|2024-09-16 10:51:30|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|12
1726483900000|2024-09-16 10:51:40|3896.7|3890.7|3897|3891|3897|3891|3896.5|3890.5|11
1726483910000|2024-09-16 10:51:50|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|2
1726483920000|2024-09-16 10:52:00|3896.7|3890.7|3897.1|3891.1|3897.2|3891.2|3896.1|3890.1|42
1726483940000|2024-09-16 10:52:20|3896.7|3890.7|3896.6|3890.6|3896.7|3890.7|3896.5|3890.5|5
1726483950000|2024-09-16 10:52:30|3896.7|3890.7|3896.5|3890.5|3896.7|3890.7|3896.5|3890.5|0
1726483970000|2024-09-16 10:52:50|3896|3890|3896.5|3890.5|3896.5|3890.5|3896|3890|0
1726483990000|2024-09-16 10:53:10|3896.1|3890.1|3895.5|3889.5|3896.1|3890.1|3895.5|3889.5|2
1726484000000|2024-09-16 10:53:20|3895.6|3889.6|3895.5|3889.5|3895.6|3889.6|3895.5|3889.5|1
1726484010000|2024-09-16 10:53:30|3895.6|3889.6|3895.5|3889.5|3896|3890|3895.5|3889.5|1
1726484020000|2024-09-16 10:53:40|3895.6|3889.6|3896.5|3890.5|3896.5|3890.5|3895.6|3889.6|3
1726484030000|2024-09-16 10:53:50|3896.9|3890.9|3897|3891|3897|3891|3896.9|3890.9|1
1726484040000|2024-09-16 10:54:00|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|3897.1|3891.1|5
1726484050000|2024-09-16 10:54:10|||||||||1
1726484070000|2024-09-16 10:54:30|3897|3891|3897.1|3891.1|3897.1|3891.1|3897|3891|2
1726484080000|2024-09-16 10:54:40|3897.2|3891.2|3896.5|3890.5|3897.2|3891.2|3896.5|3890.5|5
1726484100000|2024-09-16 10:55:00|3895.7|3889.7|3895.5|3889.5|3896|3890|3895.5|3889.5|0
1726484110000|2024-09-16 10:55:10|||||||||1
1726484130000|2024-09-16 10:55:30|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|6
1726484150000|2024-09-16 10:55:50|3893.1|3887.1|3893|3887|3893.1|3887.1|3893|3887|28
1726484160000|2024-09-16 10:56:00|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1726484170000|2024-09-16 10:56:10|3893.5|3887.5|3893.1|3887.1|3893.5|3887.5|3893.1|3887.1|1
1726484210000|2024-09-16 10:56:50|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|13
1726484220000|2024-09-16 10:57:00|3894.2|3888.2|3893.7|3887.7|3894.2|3888.2|3893.7|3887.7|0
1726484230000|2024-09-16 10:57:10|3893.6|3887.6|3893.7|3887.7|3893.7|3887.7|3893.6|3887.6|0
1726484240000|2024-09-16 10:57:20|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|0
1726484260000|2024-09-16 10:57:40|3893.1|3887.1|3893.5|3887.5|3893.5|3887.5|3893.1|3887.1|0
1726484290000|2024-09-16 10:58:10|3893.1|3887.1|3893|3887|3893.1|3887.1|3893|3887|26
1726484310000|2024-09-16 10:58:30|||||||||2
1726484320000|2024-09-16 10:58:40|||||||||40
1726484330000|2024-09-16 10:58:50|||||||||3
1726484340000|2024-09-16 10:59:00|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|2
1726484380000|2024-09-16 10:59:40|3893.6|3887.6|3890.5|3884.5|3894|3888|3890.5|3884.5|17
1726484390000|2024-09-16 10:59:50|3890.9|3884.9|3890.5|3884.5|3891|3885|3890.5|3884.5|1
1726484400000|2024-09-16 11:00:00|3891|3885|3891.5|3885.5|3891.9|3885.9|3891|3885|0
1726484420000|2024-09-16 11:00:20|3891.1|3885.1|3891.5|3885.5|3891.5|3885.5|3891|3885|2
1726484430000|2024-09-16 11:00:30|3892.5|3886.5|3892.5|3886.5|3893|3887|3892.5|3886.5|2
1726484440000|2024-09-16 11:00:40|3892.6|3886.6|3893.5|3887.5|3893.6|3887.6|3892.6|3886.6|3
1726484460000|2024-09-16 11:01:00|3892|3886|3892.1|3886.1|3892.1|3886.1|3891.7|3885.7|6
1726484470000|2024-09-16 11:01:10|3892.5|3886.5|3894.1|3888.1|3894.1|3888.1|3892.5|3886.5|7
1726484490000|2024-09-16 11:01:30|3893.6|3887.6|3893.5|3887.5|3893.6|3887.6|3893.5|3887.5|1
1726484500000|2024-09-16 11:01:40|3893.6|3887.6|3894.1|3888.1|3894.1|3888.1|3893.6|3887.6|5
1726484510000|2024-09-16 11:01:50|3895.6|3889.6|3895.5|3889.5|3896.1|3890.1|3895.5|3889.5|5
1726484520000|2024-09-16 11:02:00|||||||||1
1726484530000|2024-09-16 11:02:10|3894.7|3888.7|3894.5|3888.5|3894.7|3888.7|3894.5|3888.5|0
1726484540000|2024-09-16 11:02:20|3894.7|3888.7|3895.1|3889.1|3895.1|3889.1|3894.7|3888.7|1
1726484550000|2024-09-16 11:02:30|3895|3889|3895.5|3889.5|3895.5|3889.5|3895|3889|3
1726484560000|2024-09-16 11:02:40|||||||||2
1726484570000|2024-09-16 11:02:50|3896|3890|3896.1|3890.1|3896.5|3890.5|3896|3890|0
1726484580000|2024-09-16 11:03:00|3896|3890|3896|3890|3896|3890|3896|3890|0
1726484590000|2024-09-16 11:03:10|3895.5|3889.5|3894.5|3888.5|3895.5|3889.5|3894.5|3888.5|1
1726484620000|2024-09-16 11:03:40|||||||||2
1726484630000|2024-09-16 11:03:50|3894.9|3888.9|3895|3889|3895|3889|3894.9|3888.9|0
1726484640000|2024-09-16 11:04:00|3894.6|3888.6|3894|3888|3894.6|3888.6|3894|3888|0
1726484650000|2024-09-16 11:04:10|3894.1|3888.1|3893.5|3887.5|3894.1|3888.1|3893.5|3887.5|1
1726484660000|2024-09-16 11:04:20|3893.9|3887.9|3894|3888|3894|3888|3893.9|3887.9|0
1726484680000|2024-09-16 11:04:40|3893.6|3887.6|3893.5|3887.5|3893.6|3887.6|3893.1|3887.1|0
1726484700000|2024-09-16 11:05:00|||||||||1
1726484710000|2024-09-16 11:05:10|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3892.5|3886.5|1
1726484720000|2024-09-16 11:05:20|3893|3887|3891.1|3885.1|3893|3887|3891.1|3885.1|16
1726484730000|2024-09-16 11:05:30|3891.5|3885.5|3888.5|3882.5|3891.5|3885.5|3888.5|3882.5|13
1726484740000|2024-09-16 11:05:40|||||||||26
1726484760000|2024-09-16 11:06:00|3888.6|3882.6|3889.6|3883.6|3889.6|3883.6|3888.5|3882.5|3
1726484770000|2024-09-16 11:06:10|3889.5|3883.5|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|0
1726484810000|2024-09-16 11:06:50|3889.6|3883.6|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|0
1726484820000|2024-09-16 11:07:00|3889.6|3883.6|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|0
1726484830000|2024-09-16 11:07:10|3889.6|3883.6|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|0
1726484850000|2024-09-16 11:07:30|3889.6|3883.6|3892.5|3886.5|3892.5|3886.5|3889.6|3883.6|10
1726484870000|2024-09-16 11:07:50|3892.9|3886.9|3892.5|3886.5|3892.9|3886.9|3892.5|3886.5|1
1726484910000|2024-09-16 11:08:30|3892.4|3886.4|3892|3886|3892.4|3886.4|3892|3886|0
1726484920000|2024-09-16 11:08:40|3891.5|3885.5|3891.1|3885.1|3891.5|3885.5|3891|3885|2
1726484940000|2024-09-16 11:09:00|3891|3885|3889.6|3883.6|3891|3885|3889.6|3883.6|0
1726484960000|2024-09-16 11:09:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|0
1726485000000|2024-09-16 11:10:00|3890|3884|3889.1|3883.1|3890|3884|3889.1|3883.1|2
1726485050000|2024-09-16 11:10:50|3890.9|3884.9|3891|3885|3891|3885|3890.9|3884.9|7
1726485060000|2024-09-16 11:11:00|3890.6|3884.6|3891|3885|3891|3885|3890.5|3884.5|1
1726485070000|2024-09-16 11:11:10|3891.1|3885.1|3892|3886|3892|3886|3891.1|3885.1|1
1726485090000|2024-09-16 11:11:30|3892.1|3886.1|3892|3886|3892.1|3886.1|3892|3886|0
1726485110000|2024-09-16 11:11:50|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|0
1726485120000|2024-09-16 11:12:00|3893.1|3887.1|3893|3887|3893.1|3887.1|3893|3887|1
1726485130000|2024-09-16 11:12:10|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1726485180000|2024-09-16 11:13:00|3893|3887|3894|3888|3894|3888|3893|3887|1
1726485220000|2024-09-16 11:13:40|||||||||1
1726485230000|2024-09-16 11:13:50|3892.5|3886.5|3893.1|3887.1|3893.1|3887.1|3892.5|3886.5|4
1726485240000|2024-09-16 11:14:00|3893.5|3887.5|3893.1|3887.1|3893.5|3887.5|3893.1|3887.1|0
1726485290000|2024-09-16 11:14:50|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|0
1726485300000|2024-09-16 11:15:00|3893.9|3887.9|3894|3888|3894|3888|3893.9|3887.9|0
1726485310000|2024-09-16 11:15:10|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|2
1726485320000|2024-09-16 11:15:20|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1726485330000|2024-09-16 11:15:30|3893|3887|3893|3887|3893|3887|3893|3887|0
1726485340000|2024-09-16 11:15:40|3893.1|3887.1|3893.5|3887.5|3893.5|3887.5|3893.1|3887.1|0
1726485360000|2024-09-16 11:16:00|3893.9|3887.9|3894|3888|3894.5|3888.5|3893.9|3887.9|0
1726485370000|2024-09-16 11:16:10|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|0
1726485380000|2024-09-16 11:16:20|3894.5|3888.5|3895.1|3889.1|3895.1|3889.1|3894.5|3888.5|0
1726485390000|2024-09-16 11:16:30|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|1
1726485400000|2024-09-16 11:16:40|3894.9|3888.9|3895|3889|3895|3889|3894.9|3888.9|0
1726485410000|2024-09-16 11:16:50|3895.1|3889.1|3896|3890|3896|3890|3895.1|3889.1|1
1726485420000|2024-09-16 11:17:00|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896|3890|1
1726485430000|2024-09-16 11:17:10|3896|3890|3895.5|3889.5|3896|3890|3895.5|3889.5|1
1726485460000|2024-09-16 11:17:40|3895.1|3889.1|3895.5|3889.5|3895.5|3889.5|3895.1|3889.1|0
1726485470000|2024-09-16 11:17:50|3896|3890|3896.1|3890.1|3896.1|3890.1|3896|3890|0
1726485520000|2024-09-16 11:18:40|3896|3890|3896|3890|3896|3890|3896|3890|2
1726485560000|2024-09-16 11:19:20|3895.5|3889.5|3895.5|3889.5|3896|3890|3895.5|3889.5|4
1726485570000|2024-09-16 11:19:30|3895.1|3889.1|3895|3889|3895.1|3889.1|3894.6|3888.6|0
1726485580000|2024-09-16 11:19:40|3896|3890|3896|3890|3896|3890|3896|3890|0
1726485590000|2024-09-16 11:19:50|3896.1|3890.1|3897|3891|3897|3891|3896.1|3890.1|0
1726485600000|2024-09-16 11:20:00|3896.6|3890.6|3896.5|3890.5|3896.6|3890.6|3896.5|3890.5|4
1726485610000|2024-09-16 11:20:10|3896.6|3890.6|3897|3891|3897|3891|3896.6|3890.6|0
1726485620000|2024-09-16 11:20:20|3896.9|3890.9|3895.5|3889.5|3896.9|3890.9|3895.5|3889.5|1
1726485660000|2024-09-16 11:21:00|3895.1|3889.1|3895.5|3889.5|3895.5|3889.5|3895.1|3889.1|0
1726485670000|2024-09-16 11:21:10|3895.1|3889.1|3895.5|3889.5|3895.5|3889.5|3895|3889|0
1726485760000|2024-09-16 11:22:40|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726485770000|2024-09-16 11:22:50|3895.5|3889.5|3895.5|3889.5|3895.6|3889.6|3895.5|3889.5|1
1726485780000|2024-09-16 11:23:00|3895.6|3889.6|3895.1|3889.1|3895.6|3889.6|3894.6|3888.6|0
1726485790000|2024-09-16 11:23:10|3895|3889|3895|3889|3895|3889|3895|3889|0
1726485800000|2024-09-16 11:23:20|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|0
1726485830000|2024-09-16 11:23:50|3895|3889|3895|3889|3895|3889|3895|3889|0
1726485840000|2024-09-16 11:24:00|3895.1|3889.1|3895.1|3889.1|3895.1|3889.1|3895|3889|0
1726485850000|2024-09-16 11:24:10|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|3894.6|3888.6|0
1726485870000|2024-09-16 11:24:30|3894.1|3888.1|3894|3888|3894.1|3888.1|3894|3888|0
1726485880000|2024-09-16 11:24:40|3893|3887|3893|3887|3893|3887|3893|3887|2
1726485900000|2024-09-16 11:25:00|3892.6|3886.6|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726485920000|2024-09-16 11:25:20|3893|3887|3892.5|3886.5|3893|3887|3892.5|3886.5|0
1726485930000|2024-09-16 11:25:30|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|1
1726485950000|2024-09-16 11:25:50|3893|3887|3893|3887|3893|3887|3893|3887|1
1726485960000|2024-09-16 11:26:00|3892.6|3886.6|3892.5|3886.5|3892.6|3886.6|3892.5|3886.5|0
1726485980000|2024-09-16 11:26:20|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|0
1726485990000|2024-09-16 11:26:30|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1726486000000|2024-09-16 11:26:40|3892.1|3886.1|3891.5|3885.5|3892.1|3886.1|3891.5|3885.5|0
1726486020000|2024-09-16 11:27:00|3891.1|3885.1|3891|3885|3891.1|3885.1|3891|3885|0
1726486050000|2024-09-16 11:27:30|3891.1|3885.1|3891.5|3885.5|3891.5|3885.5|3891.1|3885.1|1
1726486060000|2024-09-16 11:27:40|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|0
1726486070000|2024-09-16 11:27:50|3892|3886|3892|3886|3892|3886|3892|3886|0
1726486090000|2024-09-16 11:28:10|3891.5|3885.5|3890.5|3884.5|3891.5|3885.5|3890.5|3884.5|1
1726486100000|2024-09-16 11:28:20|3891|3885|3891.5|3885.5|3891.5|3885.5|3891|3885|0
1726486120000|2024-09-16 11:28:40|||||||||1
1726486140000|2024-09-16 11:29:00|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|0
1726486150000|2024-09-16 11:29:10|3891|3885|3891|3885|3891|3885|3891|3885|0
1726486160000|2024-09-16 11:29:20|3890.6|3884.6|3890.5|3884.5|3890.6|3884.6|3890.5|3884.5|0
1726486170000|2024-09-16 11:29:30|3891|3885|3890.5|3884.5|3891|3885|3890.5|3884.5|0
1726486190000|2024-09-16 11:29:50|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|0
1726486200000|2024-09-16 11:30:00|3890|3884|3889.5|3883.5|3890|3884|3888.5|3882.5|19
1726486210000|2024-09-16 11:30:10|3889.6|3883.6|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|0
1726486220000|2024-09-16 11:30:20|3889.5|3883.5|3891.5|3885.5|3891.5|3885.5|3889.5|3883.5|4
1726486250000|2024-09-16 11:30:50|3891.1|3885.1|3890.6|3884.6|3891.5|3885.5|3890.6|3884.6|0
1726486260000|2024-09-16 11:31:00|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1726486300000|2024-09-16 11:31:40|3891.1|3885.1|3890.5|3884.5|3891.1|3885.1|3890.5|3884.5|0
1726486350000|2024-09-16 11:32:30|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1726486360000|2024-09-16 11:32:40|3892.3|3886.3|3892.5|3886.5|3892.5|3886.5|3892.3|3886.3|1
1726486370000|2024-09-16 11:32:50|||||||||4
1726486380000|2024-09-16 11:33:00|3892.1|3886.1|3892.5|3886.5|3892.5|3886.5|3892.1|3886.1|1
1726486410000|2024-09-16 11:33:30|||||||||1
1726486440000|2024-09-16 11:34:00|3892.9|3886.9|3892.5|3886.5|3893|3887|3892.5|3886.5|0
1726486490000|2024-09-16 11:34:50|3893|3887|3893.5|3887.5|3893.5|3887.5|3893|3887|0
1726486510000|2024-09-16 11:35:10|3893.1|3887.1|3892.5|3886.5|3893.1|3887.1|3892.5|3886.5|0
1726486530000|2024-09-16 11:35:30|3892|3886|3891.5|3885.5|3892|3886|3891.5|3885.5|0
1726486550000|2024-09-16 11:35:50|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|1
1726486560000|2024-09-16 11:36:00|3892.1|3886.1|3891.5|3885.5|3892.1|3886.1|3891.5|3885.5|0
1726486620000|2024-09-16 11:37:00|3892|3886|3891.5|3885.5|3892|3886|3891.5|3885.5|0
1726486680000|2024-09-16 11:38:00|3891.1|3885.1|3891|3885|3891.1|3885.1|3891|3885|0
1726486690000|2024-09-16 11:38:10|3890.8|3884.8|3889.5|3883.5|3890.8|3884.8|3889.5|3883.5|3
1726486700000|2024-09-16 11:38:20|3889.6|3883.6|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|0
1726486710000|2024-09-16 11:38:30|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|15
1726486720000|2024-09-16 11:38:40|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|0
1726486730000|2024-09-16 11:38:50|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|1
1726486740000|2024-09-16 11:39:00|3889.5|3883.5|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|1
1726486750000|2024-09-16 11:39:10|3888.7|3882.7|3888.6|3882.6|3888.7|3882.7|3888.6|3882.6|0
1726486760000|2024-09-16 11:39:20|3888.5|3882.5|3887.6|3881.6|3888.5|3882.5|3887.6|3881.6|1
1726486770000|2024-09-16 11:39:30|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|0
1726486790000|2024-09-16 11:39:50|3887.9|3881.9|3888.5|3882.5|3888.5|3882.5|3887.9|3881.9|2
1726486830000|2024-09-16 11:40:30|3888.6|3882.6|3889|3883|3889|3883|3888.5|3882.5|0
1726486840000|2024-09-16 11:40:40|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3
1726486850000|2024-09-16 11:40:50|3889|3883|3889|3883|3889|3883|3889|3883|1
1726486860000|2024-09-16 11:41:00|3889.1|3883.1|3889|3883|3889.1|3883.1|3889|3883|0
1726486960000|2024-09-16 11:42:40|||||||||1
1726486980000|2024-09-16 11:43:00|3888.5|3882.5|3888|3882|3888.5|3882.5|3888|3882|3
1726487000000|2024-09-16 11:43:20|3888.5|3882.5|3888|3882|3888.5|3882.5|3888|3882|1
1726487010000|2024-09-16 11:43:30|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|0
1726487050000|2024-09-16 11:44:10|||||||||1
1726487060000|2024-09-16 11:44:20|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|1
1726487070000|2024-09-16 11:44:30|||||||||1
1726487120000|2024-09-16 11:45:20|3889|3883|3889|3883|3889|3883|3889|3883|0
1726487130000|2024-09-16 11:45:30|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|0
1726487140000|2024-09-16 11:45:40|3889.4|3883.4|3889.5|3883.5|3889.5|3883.5|3889.4|3883.4|0
1726487150000|2024-09-16 11:45:50|3889.1|3883.1|3889.5|3883.5|3889.5|3883.5|3889|3883|0
1726487180000|2024-09-16 11:46:20|3890|3884|3891|3885|3891|3885|3890|3884|1
1726487190000|2024-09-16 11:46:30|3890.6|3884.6|3890.5|3884.5|3890.6|3884.6|3890.5|3884.5|0
1726487200000|2024-09-16 11:46:40|3890|3884|3890|3884|3890.4|3884.4|3890|3884|0
1726487210000|2024-09-16 11:46:50|3890.4|3884.4|3889.5|3883.5|3890.4|3884.4|3889.5|3883.5|0
1726487220000|2024-09-16 11:47:00|3889.1|3883.1|3890|3884|3890|3884|3889.1|3883.1|1
1726487240000|2024-09-16 11:47:20|3890.4|3884.4|3890|3884|3890.4|3884.4|3890|3884|0
1726487250000|2024-09-16 11:47:30|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|0
1726487260000|2024-09-16 11:47:40|3890.5|3884.5|3890|3884|3890.5|3884.5|3890|3884|0
1726487270000|2024-09-16 11:47:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1726487280000|2024-09-16 11:48:00|3890.1|3884.1|3890|3884|3890.1|3884.1|3890|3884|0
1726487290000|2024-09-16 11:48:10|3890.1|3884.1|3890|3884|3890.1|3884.1|3890|3884|0
1726487300000|2024-09-16 11:48:20|3890.1|3884.1|3890|3884|3890.1|3884.1|3890|3884|0
1726487310000|2024-09-16 11:48:30|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|0
1726487320000|2024-09-16 11:48:40|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3
1726487340000|2024-09-16 11:49:00|3889.1|3883.1|3889.1|3883.1|3889.5|3883.5|3889|3883|1
1726487360000|2024-09-16 11:49:20|3889|3883|3889|3883|3889|3883|3889|3883|0
1726487420000|2024-09-16 11:50:20|3888|3882|3888|3882|3888.1|3882.1|3888|3882|1
1726487460000|2024-09-16 11:51:00|3887.5|3881.5|3888.1|3882.1|3888.1|3882.1|3887.5|3881.5|2
1726487470000|2024-09-16 11:51:10|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|1
1726487490000|2024-09-16 11:51:30|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888|3882|0
1726487500000|2024-09-16 11:51:40|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|1
1726487550000|2024-09-16 11:52:30|3888.1|3882.1|3888|3882|3888.1|3882.1|3888|3882|0
1726487570000|2024-09-16 11:52:50|3888.1|3882.1|3888.5|3882.5|3888.5|3882.5|3888.1|3882.1|0
1726487580000|2024-09-16 11:53:00|3888.1|3882.1|3888.5|3882.5|3888.5|3882.5|3888.1|3882.1|1
1726487620000|2024-09-16 11:53:40|3886|3880|3884.5|3878.5|3886|3880|3884|3878|61
1726487630000|2024-09-16 11:53:50|3884.1|3878.1|3884.5|3878.5|3884.5|3878.5|3884.1|3878.1|0
1726487640000|2024-09-16 11:54:00|3884.1|3878.1|3884.5|3878.5|3884.5|3878.5|3884.1|3878.1|3
1726487650000|2024-09-16 11:54:10|||||||||1
1726487660000|2024-09-16 11:54:20|3885|3879|3885|3879|3885|3879|3885|3879|1
1726487670000|2024-09-16 11:54:30|||||||||1
1726487680000|2024-09-16 11:54:40|3884.5|3878.5|3884|3878|3884.5|3878.5|3884|3878|2
1726487690000|2024-09-16 11:54:50|3883|3877|3883|3877|3883|3877|3883|3877|7
1726487700000|2024-09-16 11:55:00|3882.9|3876.9|3882.5|3876.5|3882.9|3876.9|3882.5|3876.5|2
1726487720000|2024-09-16 11:55:20|3882.9|3876.9|3882.5|3876.5|3883|3877|3882.5|3876.5|0
1726487730000|2024-09-16 11:55:30|3882.1|3876.1|3881|3875|3882.1|3876.1|3881|3875|4
1726487740000|2024-09-16 11:55:40|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|4
1726487750000|2024-09-16 11:55:50|3880.6|3874.6|3880.5|3874.5|3880.6|3874.6|3880|3874|7
1726487760000|2024-09-16 11:56:00|3880.6|3874.6|3881|3875|3881|3875|3880.5|3874.5|7
1726487770000|2024-09-16 11:56:10|3881.5|3875.5|3880.5|3874.5|3881.5|3875.5|3880.5|3874.5|3
1726487780000|2024-09-16 11:56:20|3880.1|3874.1|3880.5|3874.5|3880.5|3874.5|3880.1|3874.1|2
1726487800000|2024-09-16 11:56:40|3880.9|3874.9|3881|3875|3881|3875|3880.9|3874.9|0
1726487820000|2024-09-16 11:57:00|||||||||2
1726487830000|2024-09-16 11:57:10|3879.1|3873.1|3881.1|3875.1|3881.1|3875.1|3878.6|3872.6|17
1726487840000|2024-09-16 11:57:20|3879.1|3873.1|3878.7|3872.7|3879.1|3873.1|3878.5|3872.5|20
1726487850000|2024-09-16 11:57:30|3879.1|3873.1|3879.7|3873.7|3879.7|3873.7|3879.1|3873.1|3
1726487860000|2024-09-16 11:57:40|3879.3|3873.3|3879.5|3873.5|3879.5|3873.5|3879.3|3873.3|1
1726487870000|2024-09-16 11:57:50|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|0
1726487880000|2024-09-16 11:58:00|3880.1|3874.1|3879.5|3873.5|3880.1|3874.1|3879.5|3873.5|2
1726487890000|2024-09-16 11:58:10|3880|3874|3879.6|3873.6|3880|3874|3879.6|3873.6|2
1726487900000|2024-09-16 11:58:20|3879.5|3873.5|3879.7|3873.7|3879.7|3873.7|3879.5|3873.5|0
1726487910000|2024-09-16 11:58:30|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.5|3873.5|0
1726487920000|2024-09-16 11:58:40|3880|3874|3880.1|3874.1|3880.1|3874.1|3880|3874|0
1726487930000|2024-09-16 11:58:50|3879.2|3873.2|3879.5|3873.5|3879.5|3873.5|3879|3873|3
1726487950000|2024-09-16 11:59:10|3881.5|3875.5|3880.1|3874.1|3881.5|3875.5|3880.1|3874.1|5
1726487960000|2024-09-16 11:59:20|3880|3874|3879.5|3873.5|3880|3874|3879.5|3873.5|2
1726488000000|2024-09-16 12:00:00|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879|3873|0
1726488010000|2024-09-16 12:00:10|3879|3873|3879|3873|3879.1|3873.1|3879|3873|0
1726488020000|2024-09-16 12:00:20|3878.9|3872.9|3879.1|3873.1|3879.1|3873.1|3878|3872|5
1726488030000|2024-09-16 12:00:30|3879.6|3873.6|3880|3874|3880|3874|3879.6|3873.6|1
1726488040000|2024-09-16 12:00:40|3879.6|3873.6|3879.1|3873.1|3879.6|3873.6|3879.1|3873.1|0
1726488050000|2024-09-16 12:00:50|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|0
1726488060000|2024-09-16 12:01:00|3879.6|3873.6|3879.5|3873.5|3880.1|3874.1|3879.5|3873.5|1
1726488070000|2024-09-16 12:01:10|3879.1|3873.1|3879.5|3873.5|3879.5|3873.5|3879.1|3873.1|0
1726488080000|2024-09-16 12:01:20|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|0
1726488090000|2024-09-16 12:01:30|3879|3873|3879|3873|3879.1|3873.1|3879|3873|0
1726488100000|2024-09-16 12:01:40|3879.1|3873.1|3879|3873|3879.1|3873.1|3879|3873|0
1726488110000|2024-09-16 12:01:50|3878|3872|3879|3873|3879|3873|3878|3872|6
1726488120000|2024-09-16 12:02:00|3878.6|3872.6|3879.1|3873.1|3879.1|3873.1|3878.5|3872.5|2
1726488130000|2024-09-16 12:02:10|3879|3873|3879|3873|3879|3873|3878.1|3872.1|1
1726488140000|2024-09-16 12:02:20|3878|3872|3877.5|3871.5|3878|3872|3877.5|3871.5|6
1726488150000|2024-09-16 12:02:30|3878|3872|3879|3873|3879|3873|3878|3872|2
1726488160000|2024-09-16 12:02:40|3878.6|3872.6|3878.5|3872.5|3880.5|3874.5|3878.5|3872.5|5
1726488170000|2024-09-16 12:02:50|3878.9|3872.9|3879|3873|3879|3873|3878.9|3872.9|0
1726488210000|2024-09-16 12:03:30|3878|3872|3878.1|3872.1|3878.1|3872.1|3878|3872|2
1726488220000|2024-09-16 12:03:40|3879|3873|3879|3873|3879|3873|3879|3873|1
1726488230000|2024-09-16 12:03:50|||||||||2
1726488240000|2024-09-16 12:04:00|||||||||1
1726488250000|2024-09-16 12:04:10|3878|3872|3878|3872|3878|3872|3878|3872|4
1726488260000|2024-09-16 12:04:20|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|7
1726488280000|2024-09-16 12:04:40|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.1|3872.1|0
1726488290000|2024-09-16 12:04:50|3879|3873|3882|3876|3882|3876|3879|3873|4
1726488300000|2024-09-16 12:05:00|3883.5|3877.5|3883|3877|3883.9|3877.9|3883|3877|6
1726488310000|2024-09-16 12:05:10|3883.4|3877.4|3883.5|3877.5|3883.5|3877.5|3883|3877|0
1726488320000|2024-09-16 12:05:20|3883.9|3877.9|3883.5|3877.5|3884|3878|3883.5|3877.5|2
1726488330000|2024-09-16 12:05:30|3882.6|3876.6|3882.5|3876.5|3882.6|3876.6|3882.5|3876.5|1
1726488340000|2024-09-16 12:05:40|3882.9|3876.9|3883|3877|3883|3877|3882.9|3876.9|0
1726488360000|2024-09-16 12:06:00|3882.9|3876.9|3885.5|3879.5|3885.5|3879.5|3882.5|3876.5|6
1726488390000|2024-09-16 12:06:30|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1726488400000|2024-09-16 12:06:40|3884.6|3878.6|3885.1|3879.1|3885.1|3879.1|3884.6|3878.6|0
1726488420000|2024-09-16 12:07:00|3885|3879|3884|3878|3885|3879|3884|3878|3
1726488440000|2024-09-16 12:07:20|3883.6|3877.6|3883.6|3877.6|3884|3878|3883.5|3877.5|0
1726488450000|2024-09-16 12:07:30|3883.5|3877.5|3884|3878|3884|3878|3883.5|3877.5|1
1726488460000|2024-09-16 12:07:40|3883.5|3877.5|3883.5|3877.5|3884|3878|3883.5|3877.5|0
1726488470000|2024-09-16 12:07:50|3883.9|3877.9|3884|3878|3884|3878|3883.9|3877.9|5
1726488480000|2024-09-16 12:08:00|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|1
1726488490000|2024-09-16 12:08:10|3885|3879|3886.5|3880.5|3886.5|3880.5|3885|3879|3
1726488500000|2024-09-16 12:08:20|3886.4|3880.4|3885.5|3879.5|3886.4|3880.4|3885.5|3879.5|1
1726488510000|2024-09-16 12:08:30|3886.4|3880.4|3886.5|3880.5|3886.5|3880.5|3886|3880|4
1726488520000|2024-09-16 12:08:40|||||||||1
1726488540000|2024-09-16 12:09:00|3886.1|3880.1|3886.5|3880.5|3886.9|3880.9|3886.1|3880.1|2
1726488550000|2024-09-16 12:09:10|3886.1|3880.1|3886.5|3880.5|3886.5|3880.5|3886|3880|0
1726488580000|2024-09-16 12:09:40|3886.4|3880.4|3887.5|3881.5|3887.5|3881.5|3885.5|3879.5|1
1726488590000|2024-09-16 12:09:50|3887.4|3881.4|3887|3881|3887.4|3881.4|3887|3881|0
1726488610000|2024-09-16 12:10:10|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|1
1726488630000|2024-09-16 12:10:30|3887|3881|3887.5|3881.5|3887.5|3881.5|3887|3881|1
1726488640000|2024-09-16 12:10:40|3887.4|3881.4|3886.5|3880.5|3887.4|3881.4|3886.5|3880.5|0
1726488660000|2024-09-16 12:11:00|3886.1|3880.1|3885.5|3879.5|3886.1|3880.1|3885.5|3879.5|2
1726488690000|2024-09-16 12:11:30|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1726488720000|2024-09-16 12:12:00|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3
1726488730000|2024-09-16 12:12:10|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1726488740000|2024-09-16 12:12:20|3885.5|3879.5|3886.5|3880.5|3886.5|3880.5|3885.5|3879.5|2
1726488750000|2024-09-16 12:12:30|3886.1|3880.1|3885.5|3879.5|3886.5|3880.5|3885.5|3879.5|3
1726488780000|2024-09-16 12:13:00|3885.1|3879.1|3885|3879|3885.1|3879.1|3885|3879|0
1726488790000|2024-09-16 12:13:10|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1726488800000|2024-09-16 12:13:20|3885|3879|3885|3879|3885|3879|3885|3879|0
1726488820000|2024-09-16 12:13:40|3884|3878|3884.5|3878.5|3884.5|3878.5|3884|3878|3
1726488870000|2024-09-16 12:14:30|3885|3879|3884.6|3878.6|3885|3879|3884.6|3878.6|5
1726488880000|2024-09-16 12:14:40|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|0
1726488900000|2024-09-16 12:15:00|3884.1|3878.1|3883.5|3877.5|3884.5|3878.5|3882.8|3876.8|12
1726488910000|2024-09-16 12:15:10|3883.6|3877.6|3884.5|3878.5|3884.5|3878.5|3883.5|3877.5|0
1726488920000|2024-09-16 12:15:20|3884.9|3878.9|3885|3879|3885|3879|3884.9|3878.9|0
1726488930000|2024-09-16 12:15:30|||||||||6
1726488950000|2024-09-16 12:15:50|3884|3878|3884|3878|3884.5|3878.5|3883.5|3877.5|1
1726488960000|2024-09-16 12:16:00|||||||||2
1726488970000|2024-09-16 12:16:10|3883.6|3877.6|3883.5|3877.5|3883.6|3877.6|3883.5|3877.5|1
1726489000000|2024-09-16 12:16:40|3883.9|3877.9|3882.5|3876.5|3884|3878|3882.5|3876.5|4
1726489010000|2024-09-16 12:16:50|3882|3876|3882|3876|3882|3876|3882|3876|0
1726489020000|2024-09-16 12:17:00|3881.6|3875.6|3881.5|3875.5|3881.6|3875.6|3881.5|3875.5|1
1726489030000|2024-09-16 12:17:10|3881.1|3875.1|3881.5|3875.5|3882|3876|3881.1|3875.1|1
1726489050000|2024-09-16 12:17:30|3882|3876|3881.5|3875.5|3882|3876|3881.5|3875.5|1
1726489060000|2024-09-16 12:17:40|3881.6|3875.6|3881.5|3875.5|3881.6|3875.6|3881.5|3875.5|0
1726489080000|2024-09-16 12:18:00|3882|3876|3881.5|3875.5|3882|3876|3881.5|3875.5|0
1726489090000|2024-09-16 12:18:10|3881.1|3875.1|3881|3875|3881.1|3875.1|3881|3875|0
1726489100000|2024-09-16 12:18:20|||||||||3
1726489140000|2024-09-16 12:19:00|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|7
1726489150000|2024-09-16 12:19:10|3880|3874|3879|3873|3880|3874|3879|3873|1
1726489160000|2024-09-16 12:19:20|||||||||2
1726489170000|2024-09-16 12:19:30|3879.4|3873.4|3879.5|3873.5|3880|3874|3879.1|3873.1|24
1726489180000|2024-09-16 12:19:40|3879.1|3873.1|3879|3873|3879.1|3873.1|3878.6|3872.6|0
1726489200000|2024-09-16 12:20:00|||||||||12
1726489210000|2024-09-16 12:20:10|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|8
1726489220000|2024-09-16 12:20:20|3880.4|3874.4|3880|3874|3880.4|3874.4|3880|3874|1
1726489230000|2024-09-16 12:20:30|3879.9|3873.9|3879|3873|3879.9|3873.9|3879|3873|11
1726489240000|2024-09-16 12:20:40|||||||||2
1726489250000|2024-09-16 12:20:50|3878.8|3872.8|3878|3872|3878.8|3872.8|3878|3872|4
1726489260000|2024-09-16 12:21:00|||||||||2
1726489280000|2024-09-16 12:21:20|||||||||2
1726489290000|2024-09-16 12:21:30|||||||||2
1726489340000|2024-09-16 12:22:20|3879|3873|3879|3873|3879|3873|3879|3873|14
1726489360000|2024-09-16 12:22:40|3880|3874|3880|3874|3880|3874|3880|3874|1
1726489370000|2024-09-16 12:22:50|3879.6|3873.6|3879.5|3873.5|3879.6|3873.6|3879.5|3873.5|0
1726489380000|2024-09-16 12:23:00|3879.1|3873.1|3879|3873|3879.1|3873.1|3879|3873|0
1726489390000|2024-09-16 12:23:10|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|0
1726489400000|2024-09-16 12:23:20|3879.6|3873.6|3880|3874|3880|3874|3879.5|3873.5|4
1726489410000|2024-09-16 12:23:30|3879.6|3873.6|3880|3874|3880|3874|3879.5|3873.5|0
1726489420000|2024-09-16 12:23:40|3879.6|3873.6|3880.5|3874.5|3880.5|3874.5|3879.6|3873.6|5
1726489430000|2024-09-16 12:23:50|3880|3874|3880|3874|3880|3874|3880|3874|1
1726489440000|2024-09-16 12:24:00|3879.5|3873.5|3880|3874|3880|3874|3879.5|3873.5|0
1726489450000|2024-09-16 12:24:10|||||||||1
1726489460000|2024-09-16 12:24:20|3879|3873|3879.5|3873.5|3879.5|3873.5|3879|3873|2
1726489470000|2024-09-16 12:24:30|3880|3874|3880|3874|3880|3874|3880|3874|4
1726489480000|2024-09-16 12:24:40|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|2
1726489500000|2024-09-16 12:25:00|3880.1|3874.1|3880|3874|3880.1|3874.1|3880|3874|0
1726489550000|2024-09-16 12:25:50|||||||||1
1726489610000|2024-09-16 12:26:50|3878.6|3872.6|3880.6|3874.6|3880.6|3874.6|3878|3872|10
1726489620000|2024-09-16 12:27:00|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|0
1726489640000|2024-09-16 12:27:20|3880.6|3874.6|3879.5|3873.5|3880.6|3874.6|3879.5|3873.5|5
1726489660000|2024-09-16 12:27:40|3879.1|3873.1|3880.5|3874.5|3880.5|3874.5|3879.1|3873.1|10
1726489670000|2024-09-16 12:27:50|3881|3875|3880|3874|3881|3875|3880|3874|2
1726489680000|2024-09-16 12:28:00|||||||||4
1726489690000|2024-09-16 12:28:10|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|0
1726489700000|2024-09-16 12:28:20|3880|3874|3880|3874|3880|3874|3880|3874|0
1726489710000|2024-09-16 12:28:30|3879.9|3873.9|3879.5|3873.5|3879.9|3873.9|3879.5|3873.5|2
1726489720000|2024-09-16 12:28:40|3879.3|3873.3|3879|3873|3879.3|3873.3|3878.9|3872.9|0
1726489730000|2024-09-16 12:28:50|3878.6|3872.6|3878.5|3872.5|3878.6|3872.6|3878.5|3872.5|0
1726489740000|2024-09-16 12:29:00|3878.1|3872.1|3878.5|3872.5|3878.5|3872.5|3878.1|3872.1|1
1726489750000|2024-09-16 12:29:10|3878.9|3872.9|3878|3872|3878.9|3872.9|3878|3872|1
1726489770000|2024-09-16 12:29:30|||||||||1
1726489780000|2024-09-16 12:29:40|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|0
1726489800000|2024-09-16 12:30:00|3876.9|3870.9|3876.5|3870.5|3877|3871|3876.5|3870.5|12
1726489810000|2024-09-16 12:30:10|3876.9|3870.9|3877|3871|3877|3871|3876.9|3870.9|0
1726489820000|2024-09-16 12:30:20|3876.9|3870.9|3876.5|3870.5|3876.9|3870.9|3876.5|3870.5|0
1726489860000|2024-09-16 12:31:00|3876.1|3870.1|3874.7|3868.7|3876.1|3870.1|3874.6|3868.6|11
1726489870000|2024-09-16 12:31:10|3874.6|3868.6|3875.1|3869.1|3875.5|3869.5|3874.6|3868.6|4
1726489880000|2024-09-16 12:31:20|3875.5|3869.5|3875.5|3869.5|3875.9|3869.9|3875.5|3869.5|2
1726489890000|2024-09-16 12:31:30|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875|3869|1
1726489900000|2024-09-16 12:31:40|3875|3869|3875|3869|3875|3869|3875|3869|0
1726489920000|2024-09-16 12:32:00|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3
1726489930000|2024-09-16 12:32:10|3875.9|3869.9|3875.4|3869.4|3875.9|3869.9|3875.4|3869.4|0
1726489940000|2024-09-16 12:32:20|3873.9|3867.9|3873.4|3867.4|3873.9|3867.9|3873|3867|2
1726489950000|2024-09-16 12:32:30|3873.5|3867.5|3874|3868|3874|3868|3873.5|3867.5|1
1726489960000|2024-09-16 12:32:40|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|0
1726489970000|2024-09-16 12:32:50|3873.8|3867.8|3871.5|3865.5|3873.8|3867.8|3871.5|3865.5|6
1726489980000|2024-09-16 12:33:00|3871.7|3865.7|3872.1|3866.1|3872.1|3866.1|3871.7|3865.7|0
1726489990000|2024-09-16 12:33:10|3872|3866|3872.1|3866.1|3872.1|3866.1|3872|3866|0
1726490000000|2024-09-16 12:33:20|3872|3866|3872|3866|3872|3866|3872|3866|1
1726490010000|2024-09-16 12:33:30|3872.1|3866.1|3872.5|3866.5|3872.5|3866.5|3872|3866|3
1726490030000|2024-09-16 12:33:50|3872|3866|3871.9|3865.9|3872|3866|3871.9|3865.9|0
1726490060000|2024-09-16 12:34:20|3872|3866|3872|3866|3872.1|3866.1|3872|3866|0
1726490070000|2024-09-16 12:34:30|3871.9|3865.9|3871.3|3865.3|3871.9|3865.9|3870.9|3864.9|7
1726490080000|2024-09-16 12:34:40|3871.4|3865.4|3871.5|3865.5|3871.5|3865.5|3871.4|3865.4|0
1726490090000|2024-09-16 12:34:50|3871|3865|3870.5|3864.5|3871|3865|3870.5|3864.5|5
1726490100000|2024-09-16 12:35:00|3869.5|3863.5|3870.9|3864.9|3870.9|3864.9|3869.5|3863.5|4
1726490140000|2024-09-16 12:35:40|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|2
1726490150000|2024-09-16 12:35:50|3870.5|3864.5|3870.9|3864.9|3870.9|3864.9|3870.5|3864.5|0
1726490160000|2024-09-16 12:36:00|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|5
1726490180000|2024-09-16 12:36:20|3871.4|3865.4|3871.5|3865.5|3871.5|3865.5|3871.4|3865.4|1
1726490200000|2024-09-16 12:36:40|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.5|3865.5|0
1726490210000|2024-09-16 12:36:50|3872|3866|3871|3865|3872.8|3866.8|3871|3865|10
1726490220000|2024-09-16 12:37:00|3871.4|3865.4|3871.9|3865.9|3871.9|3865.9|3871.4|3865.4|6
1726490230000|2024-09-16 12:37:10|3872|3866|3872|3866|3872|3866|3872|3866|3
1726490240000|2024-09-16 12:37:20|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|2
1726490250000|2024-09-16 12:37:30|3871.8|3865.8|3871.9|3865.9|3871.9|3865.9|3871.8|3865.8|0
1726490300000|2024-09-16 12:38:20|3871.8|3865.8|3870.9|3864.9|3871.8|3865.8|3870.9|3864.9|2
1726490310000|2024-09-16 12:38:30|3871.5|3865.5|3870.9|3864.9|3871.5|3865.5|3870.9|3864.9|2
1726490330000|2024-09-16 12:38:50|3870.8|3864.8|3870.9|3864.9|3870.9|3864.9|3870.8|3864.8|0
1726490340000|2024-09-16 12:39:00|3871|3865|3870.4|3864.4|3871|3865|3869.4|3863.4|13
1726490350000|2024-09-16 12:39:10|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1726490360000|2024-09-16 12:39:20|3871.5|3865.5|3871.3|3865.3|3871.5|3865.5|3871.3|3865.3|0
1726490370000|2024-09-16 12:39:30|3870.9|3864.9|3869.9|3863.9|3870.9|3864.9|3869.9|3863.9|2
1726490380000|2024-09-16 12:39:40|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|5
1726490390000|2024-09-16 12:39:50|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1726490400000|2024-09-16 12:40:00|3869.9|3863.9|3869.4|3863.4|3869.9|3863.9|3869.4|3863.4|1
1726490410000|2024-09-16 12:40:10|3869|3863|3869.4|3863.4|3869.8|3863.8|3869|3863|2
1726490420000|2024-09-16 12:40:20|3869.3|3863.3|3869.4|3863.4|3869.4|3863.4|3869.3|3863.3|0
1726490440000|2024-09-16 12:40:40|3869.8|3863.8|3869.3|3863.3|3869.8|3863.8|3869.3|3863.3|1
1726490450000|2024-09-16 12:40:50|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1726490460000|2024-09-16 12:41:00|3869.4|3863.4|3870|3864|3870|3864|3869.3|3863.3|4
1726490470000|2024-09-16 12:41:10|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|0
1726490480000|2024-09-16 12:41:20|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|1
1726490490000|2024-09-16 12:41:30|3870.7|3864.7|3870.8|3864.8|3870.8|3864.8|3870.7|3864.7|0
1726490500000|2024-09-16 12:41:40|3870.9|3864.9|3871.9|3865.9|3871.9|3865.9|3870.9|3864.9|2
1726490510000|2024-09-16 12:41:50|3872|3866|3872|3866|3872|3866|3872|3866|5
1726490520000|2024-09-16 12:42:00|3872.4|3866.4|3871.9|3865.9|3872.4|3866.4|3871.9|3865.9|1
1726490530000|2024-09-16 12:42:10|3872.9|3866.9|3872.3|3866.3|3872.9|3866.9|3872.1|3866.1|2
1726490540000|2024-09-16 12:42:20|3872.4|3866.4|3872.9|3866.9|3872.9|3866.9|3872.3|3866.3|0
1726490550000|2024-09-16 12:42:30|3873.3|3867.3|3873.3|3867.3|3873.4|3867.4|3873.3|3867.3|5
1726490560000|2024-09-16 12:42:40|3873.7|3867.7|3873.8|3867.8|3873.8|3867.8|3873.4|3867.4|0
1726490570000|2024-09-16 12:42:50|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3872.9|3866.9|2
1726490580000|2024-09-16 12:43:00|3872.3|3866.3|3872.9|3866.9|3872.9|3866.9|3872.3|3866.3|2
1726490590000|2024-09-16 12:43:10|3872.4|3866.4|3870.5|3864.5|3872.4|3866.4|3870.5|3864.5|17
1726490600000|2024-09-16 12:43:20|3870.6|3864.6|3871.5|3865.5|3871.5|3865.5|3870.5|3864.5|4
1726490610000|2024-09-16 12:43:30|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|0
1726490630000|2024-09-16 12:43:50|3872.9|3866.9|3873.3|3867.3|3873.3|3867.3|3872.9|3866.9|2
1726490640000|2024-09-16 12:44:00|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|0
1726490650000|2024-09-16 12:44:10|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|2
1726490660000|2024-09-16 12:44:20|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|0
1726490670000|2024-09-16 12:44:30|||||||||1
1726490680000|2024-09-16 12:44:40|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|2
1726490690000|2024-09-16 12:44:50|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.3|3867.3|0
1726493400000|2024-09-16 13:30:00|3887.4|3881.4|3895.5|3889.5|3898.3|3892.3|3885.9|3879.9|509
1726493410000|2024-09-16 13:30:10|3894.9|3888.9|3891.9|3885.9|3895.3|3889.3|3891.4|3885.4|66
1726493420000|2024-09-16 13:30:20|3892.1|3886.1|3890.1|3884.1|3892.1|3886.1|3889.9|3883.9|28
1726493430000|2024-09-16 13:30:30|3890|3884|3890.5|3884.5|3892.5|3886.5|3889.5|3883.5|37
1726493440000|2024-09-16 13:30:40|3890.1|3884.1|3888.6|3882.6|3890.7|3884.7|3888.1|3882.1|61
1726493450000|2024-09-16 13:30:50|3888.5|3882.5|3888.7|3882.7|3890|3884|3888.5|3882.5|13
1726493460000|2024-09-16 13:31:00|3888.2|3882.2|3892|3886|3892|3886|3888.2|3882.2|66
1726493470000|2024-09-16 13:31:10|3892.1|3886.1|3895.5|3889.5|3896|3890|3892|3886|73
1726493480000|2024-09-16 13:31:20|3896.9|3890.9|3898.5|3892.5|3899|3893|3895.9|3889.9|18
1726493490000|2024-09-16 13:31:30|3898.4|3892.4|3898.4|3892.4|3900.9|3894.9|3898.4|3892.4|29
1726493500000|2024-09-16 13:31:40|3898.8|3892.8|3897.5|3891.5|3898.8|3892.8|3896.9|3890.9|6
1726493510000|2024-09-16 13:31:50|3897.9|3891.9|3897.9|3891.9|3898.9|3892.9|3897.5|3891.5|6
1726493520000|2024-09-16 13:32:00|3897|3891|3904.5|3898.5|3906.3|3900.3|3897|3891|71
1726493530000|2024-09-16 13:32:10|3904.9|3898.9|3904.9|3898.9|3905.4|3899.4|3903.9|3897.9|34
1726493540000|2024-09-16 13:32:20|3905.4|3899.4|3902.5|3896.5|3905.8|3899.8|3902.5|3896.5|77
1726493550000|2024-09-16 13:32:30|3901.9|3895.9|3900.5|3894.5|3902|3896|3900.5|3894.5|20
1726493560000|2024-09-16 13:32:40|3899.9|3893.9|3896.9|3890.9|3900.9|3894.9|3896.5|3890.5|28
1726493570000|2024-09-16 13:32:50|3896.5|3890.5|3890.6|3884.6|3896.5|3890.5|3889.5|3883.5|40
1726493580000|2024-09-16 13:33:00|3890.2|3884.2|3894.9|3888.9|3895.9|3889.9|3890.2|3884.2|51
1726493590000|2024-09-16 13:33:10|3894.5|3888.5|3895.9|3889.9|3895.9|3889.9|3894.5|3888.5|38
1726493600000|2024-09-16 13:33:20|3895.4|3889.4|3894.5|3888.5|3895.4|3889.4|3892.5|3886.5|47
1726493610000|2024-09-16 13:33:30|3894.9|3888.9|3894.5|3888.5|3897.1|3891.1|3894.5|3888.5|73
1726493620000|2024-09-16 13:33:40|3894.4|3888.4|3887.1|3881.1|3894.4|3888.4|3887.1|3881.1|146
1726493630000|2024-09-16 13:33:50|3887|3881|3887.1|3881.1|3887.1|3881.1|3884.9|3878.9|68
1726493640000|2024-09-16 13:34:00|3888|3882|3889.6|3883.6|3890.7|3884.7|3887.1|3881.1|53
1726493650000|2024-09-16 13:34:10|3890|3884|3890.6|3884.6|3891.2|3885.2|3890|3884|21
1726493660000|2024-09-16 13:34:20|3890.2|3884.2|3888.6|3882.6|3891.1|3885.1|3888|3882|20
1726493670000|2024-09-16 13:34:30|3888.7|3882.7|3887.2|3881.2|3888.7|3882.7|3887.2|3881.2|21
1726493680000|2024-09-16 13:34:40|3887.1|3881.1|3886.1|3880.1|3888|3882|3884.7|3878.7|96
1726493690000|2024-09-16 13:34:50|3886.2|3880.2|3883.1|3877.1|3886.2|3880.2|3881.9|3875.9|29
1726493700000|2024-09-16 13:35:00|3883.7|3877.7|3886.5|3880.5|3887.7|3881.7|3883.1|3877.1|71
1726493710000|2024-09-16 13:35:10|3886.6|3880.6|3883.6|3877.6|3886.7|3880.7|3883.1|3877.1|29
1726493720000|2024-09-16 13:35:20|3884.1|3878.1|3884.7|3878.7|3885.1|3879.1|3884.1|3878.1|11
1726493730000|2024-09-16 13:35:30|3885.1|3879.1|3886.1|3880.1|3887.1|3881.1|3885.1|3879.1|23
1726493740000|2024-09-16 13:35:40|3885.7|3879.7|3883.1|3877.1|3886.1|3880.1|3883.1|3877.1|26
1726493750000|2024-09-16 13:35:50|3883.5|3877.5|3885.2|3879.2|3885.2|3879.2|3883.5|3877.5|35
1726493760000|2024-09-16 13:36:00|3885.1|3879.1|3887.7|3881.7|3888.2|3882.2|3885.1|3879.1|23
1726493770000|2024-09-16 13:36:10|3887.6|3881.6|3884.2|3878.2|3887.6|3881.6|3884.1|3878.1|18
1726493780000|2024-09-16 13:36:20|3885.1|3879.1|3885.2|3879.2|3885.2|3879.2|3884.1|3878.1|3
1726493790000|2024-09-16 13:36:30|3886.1|3880.1|3887.2|3881.2|3887.2|3881.2|3885.1|3879.1|24
1726493800000|2024-09-16 13:36:40|3887.6|3881.6|3886.1|3880.1|3888.2|3882.2|3886.1|3880.1|27
1726493810000|2024-09-16 13:36:50|3886.2|3880.2|3888|3882|3888.1|3882.1|3886.1|3880.1|16
1726493820000|2024-09-16 13:37:00|3887.2|3881.2|3886.1|3880.1|3888.1|3882.1|3886.1|3880.1|19
1726493830000|2024-09-16 13:37:10|3885.6|3879.6|3884.1|3878.1|3885.6|3879.6|3884.1|3878.1|10
1726493840000|2024-09-16 13:37:20|3883.1|3877.1|3883.2|3877.2|3883.2|3877.2|3882.1|3876.1|13
1726493850000|2024-09-16 13:37:30|3883.1|3877.1|3881.5|3875.5|3883.1|3877.1|3881.5|3875.5|12
1726493860000|2024-09-16 13:37:40|3882.1|3876.1|3884.1|3878.1|3884.1|3878.1|3882.1|3876.1|2
1726493870000|2024-09-16 13:37:50|3884|3878|3886.1|3880.1|3886.1|3880.1|3883.1|3877.1|22
1726493880000|2024-09-16 13:38:00|3885.2|3879.2|3885|3879|3885.2|3879.2|3883.5|3877.5|8
1726493890000|2024-09-16 13:38:10|3885.1|3879.1|3887.1|3881.1|3887.1|3881.1|3885.1|3879.1|25
1726493900000|2024-09-16 13:38:20|3887|3881|3886|3880|3887.6|3881.6|3886|3880|14
1726493910000|2024-09-16 13:38:30|3885.1|3879.1|3887.5|3881.5|3887.9|3881.9|3884.5|3878.5|11
1726493920000|2024-09-16 13:38:40|3888|3882|3888.3|3882.3|3888.9|3882.9|3887.1|3881.1|58
1726493930000|2024-09-16 13:38:50|3888.4|3882.4|3889|3883|3889.7|3883.7|3887.9|3881.9|51
1726493940000|2024-09-16 13:39:00|3889.8|3883.8|3895.3|3889.3|3895.8|3889.8|3889.4|3883.4|51
1726493950000|2024-09-16 13:39:10|3893.9|3887.9|3892.4|3886.4|3894.3|3888.3|3892.4|3886.4|12
1726493960000|2024-09-16 13:39:20|3892|3886|3894.8|3888.8|3894.9|3888.9|3892|3886|10
1726493970000|2024-09-16 13:39:30|3893.9|3887.9|3895.9|3889.9|3895.9|3889.9|3893.9|3887.9|5
1726493980000|2024-09-16 13:39:40|3895.1|3889.1|3890.3|3884.3|3895.1|3889.1|3889.9|3883.9|70
1726493990000|2024-09-16 13:39:50|3890.4|3884.4|3892.4|3886.4|3892.4|3886.4|3889.9|3883.9|17
1726494000000|2024-09-16 13:40:00|3892.3|3886.3|3891.8|3885.8|3892.3|3886.3|3890.9|3884.9|8
1726494010000|2024-09-16 13:40:10|3892.3|3886.3|3892.9|3886.9|3892.9|3886.9|3891.3|3885.3|51
1726494020000|2024-09-16 13:40:20|3892.8|3886.8|3893.3|3887.3|3893.9|3887.9|3892.8|3886.8|18
1726494030000|2024-09-16 13:40:30|3893.8|3887.8|3890.9|3884.9|3893.9|3887.9|3890.9|3884.9|23
1726494040000|2024-09-16 13:40:40|3891.3|3885.3|3891.9|3885.9|3891.9|3885.9|3889.9|3883.9|11
1726494050000|2024-09-16 13:40:50|3892.7|3886.7|3892.3|3886.3|3893.8|3887.8|3891.9|3885.9|18
1726494060000|2024-09-16 13:41:00|3893.5|3887.5|3892.9|3886.9|3894.9|3888.9|3892.9|3886.9|37
1726494070000|2024-09-16 13:41:10|3893.3|3887.3|3893.4|3887.4|3894.8|3888.8|3892.4|3886.4|19
1726494080000|2024-09-16 13:41:20|3893.8|3887.8|3893.8|3887.8|3895.3|3889.3|3893.8|3887.8|15
1726494090000|2024-09-16 13:41:30|3893.9|3887.9|3894.3|3888.3|3894.3|3888.3|3892.9|3886.9|7
1726494100000|2024-09-16 13:41:40|3893.3|3887.3|3889|3883|3893.3|3887.3|3888.4|3882.4|35
1726494110000|2024-09-16 13:41:50|3888.9|3882.9|3886|3880|3888.9|3882.9|3886|3880|12
1726494120000|2024-09-16 13:42:00|3886.3|3880.3|3882.9|3876.9|3886.5|3880.5|3882.9|3876.9|22
1726494130000|2024-09-16 13:42:10|3883.4|3877.4|3883.9|3877.9|3884.3|3878.3|3882.9|3876.9|20
1726494140000|2024-09-16 13:42:20|3884.4|3878.4|3884.3|3878.3|3884.9|3878.9|3883.9|3877.9|8
1726494150000|2024-09-16 13:42:30|3884.4|3878.4|3884.4|3878.4|3886.8|3880.8|3883.9|3877.9|14
1726494160000|2024-09-16 13:42:40|3884.7|3878.7|3882.5|3876.5|3884.9|3878.9|3882.5|3876.5|15
1726494170000|2024-09-16 13:42:50|3882.4|3876.4|3882.8|3876.8|3883.8|3877.8|3882|3876|17
1726494180000|2024-09-16 13:43:00|3882.9|3876.9|3882.8|3876.8|3883.8|3877.8|3882.8|3876.8|13
1726494190000|2024-09-16 13:43:10|3881.8|3875.8|3880.7|3874.7|3881.9|3875.9|3879.8|3873.8|31
1726494200000|2024-09-16 13:43:20|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3879.9|3873.9|6
1726494210000|2024-09-16 13:43:30|3881.3|3875.3|3883.9|3877.9|3883.9|3877.9|3881.3|3875.3|65
1726494220000|2024-09-16 13:43:40|3884.9|3878.9|3882.9|3876.9|3884.9|3878.9|3882.9|3876.9|16
1726494230000|2024-09-16 13:43:50|3881.4|3875.4|3883.4|3877.4|3883.9|3877.9|3879.9|3873.9|35
1726494240000|2024-09-16 13:44:00|3883.3|3877.3|3884.9|3878.9|3886.3|3880.3|3883.3|3877.3|82
1726494250000|2024-09-16 13:44:10|3885.8|3879.8|3884.9|3878.9|3885.8|3879.8|3884.9|3878.9|2
1726494260000|2024-09-16 13:44:20|3884.8|3878.8|3887.7|3881.7|3887.8|3881.8|3884.8|3878.8|22
1726494270000|2024-09-16 13:44:30|3887.9|3881.9|3887.9|3881.9|3888|3882|3887.9|3881.9|2
1726494280000|2024-09-16 13:44:40|3886.9|3880.9|3883.3|3877.3|3886.9|3880.9|3882.9|3876.9|10
1726494290000|2024-09-16 13:44:50|3882.9|3876.9|3883.9|3877.9|3884.3|3878.3|3882.9|3876.9|10
1726494300000|2024-09-16 13:45:00|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884|3878|9
1726494310000|2024-09-16 13:45:10|3883.9|3877.9|3882.9|3876.9|3883.9|3877.9|3881.9|3875.9|16
1726494320000|2024-09-16 13:45:20|3882.5|3876.5|3880.9|3874.9|3882.9|3876.9|3880.5|3874.5|7
1726494330000|2024-09-16 13:45:30|3880.3|3874.3|3880.3|3874.3|3880.9|3874.9|3879.9|3873.9|12
1726494340000|2024-09-16 13:45:40|3880.4|3874.4|3880.3|3874.3|3880.9|3874.9|3879.8|3873.8|22
1726494350000|2024-09-16 13:45:50|3879.9|3873.9|3879|3873|3880.4|3874.4|3878|3872|77
1726494360000|2024-09-16 13:46:00|3879.1|3873.1|3880|3874|3881|3875|3879|3873|40
1726494370000|2024-09-16 13:46:10|3880.4|3874.4|3879.1|3873.1|3880.4|3874.4|3879.1|3873.1|23
1726494380000|2024-09-16 13:46:20|3880|3874|3879|3873|3880|3874|3877.2|3871.2|42
1726494390000|2024-09-16 13:46:30|3878.5|3872.5|3880.1|3874.1|3880.5|3874.5|3878.2|3872.2|63
1726494400000|2024-09-16 13:46:40|3880|3874|3879|3873|3880|3874|3879|3873|9
1726494410000|2024-09-16 13:46:50|3879.4|3873.4|3879.1|3873.1|3879.9|3873.9|3879|3873|19
1726494420000|2024-09-16 13:47:00|3879.5|3873.5|3882.5|3876.5|3883.1|3877.1|3879.1|3873.1|33
1726494430000|2024-09-16 13:47:10|3882.1|3876.1|3879.1|3873.1|3883|3877|3879|3873|23
1726494440000|2024-09-16 13:47:20|3879|3873|3877.1|3871.1|3879|3873|3876.1|3870.1|51
1726494450000|2024-09-16 13:47:30|3877|3871|3875.6|3869.6|3877.1|3871.1|3875.6|3869.6|15
1726494460000|2024-09-16 13:47:40|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3875.5|3869.5|6
1726494470000|2024-09-16 13:47:50|3876.9|3870.9|3877.1|3871.1|3877.1|3871.1|3875.1|3869.1|40
1726494480000|2024-09-16 13:48:00|3876.6|3870.6|3878.1|3872.1|3879|3873|3876.5|3870.5|28
1726494490000|2024-09-16 13:48:10|3878.2|3872.2|3876.6|3870.6|3878.6|3872.6|3876.6|3870.6|26
1726494500000|2024-09-16 13:48:20|3876.2|3870.2|3874.6|3868.6|3876.2|3870.2|3874.6|3868.6|20
1726494510000|2024-09-16 13:48:30|3874.1|3868.1|3875.1|3869.1|3875.1|3869.1|3874|3868|5
1726494520000|2024-09-16 13:48:40|3874.5|3868.5|3874.9|3868.9|3874.9|3868.9|3874.1|3868.1|4
1726494530000|2024-09-16 13:48:50|3875.1|3869.1|3874.2|3868.2|3875.1|3869.1|3874.2|3868.2|3
1726494540000|2024-09-16 13:49:00|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3873.1|3867.1|29
1726494550000|2024-09-16 13:49:10|3874|3868|3872.1|3866.1|3874|3868|3872.1|3866.1|5
1726494560000|2024-09-16 13:49:20|3873|3867|3875.1|3869.1|3875.1|3869.1|3873|3867|25
1726494570000|2024-09-16 13:49:30|3876|3870|3878|3872|3878|3872|3876|3870|18
1726494580000|2024-09-16 13:49:40|3878.1|3872.1|3877.6|3871.6|3878.1|3872.1|3877.1|3871.1|9
1726494590000|2024-09-16 13:49:50|3877.5|3871.5|3881.5|3875.5|3881.5|3875.5|3877.5|3871.5|11
1726494600000|2024-09-16 13:50:00|3881.1|3875.1|3884|3878|3884|3878|3881|3875|34
1726494610000|2024-09-16 13:50:10|||||||||5
1726494620000|2024-09-16 13:50:20|3882|3876|3883.1|3877.1|3883.5|3877.5|3882|3876|13
1726494630000|2024-09-16 13:50:30|3883|3877|3885|3879|3885.9|3879.9|3883|3877|19
1726494640000|2024-09-16 13:50:40|3884|3878|3881.5|3875.5|3884|3878|3881.5|3875.5|19
1726494650000|2024-09-16 13:50:50|3881.1|3875.1|3883.1|3877.1|3883.5|3877.5|3881|3875|54
1726494660000|2024-09-16 13:51:00|3883.5|3877.5|3884|3878|3884|3878|3883|3877|10
1726494670000|2024-09-16 13:51:10|3883.6|3877.6|3884|3878|3884.1|3878.1|3883.5|3877.5|10
1726494680000|2024-09-16 13:51:20|3883|3877|3883|3877|3883.5|3877.5|3882|3876|19
1726494690000|2024-09-16 13:51:30|3882.9|3876.9|3883|3877|3883|3877|3882|3876|5
1726494700000|2024-09-16 13:51:40|3884|3878|3882.5|3876.5|3884|3878|3882.5|3876.5|4
1726494710000|2024-09-16 13:51:50|3883|3877|3884|3878|3884|3878|3883|3877|7
1726494720000|2024-09-16 13:52:00|3884.1|3878.1|3885|3879|3885.5|3879.5|3884.1|3878.1|11
1726494730000|2024-09-16 13:52:10|3884|3878|3884.6|3878.6|3885|3879|3883.6|3877.6|15
1726494740000|2024-09-16 13:52:20|3884.5|3878.5|3875.1|3869.1|3884.5|3878.5|3874|3868|47
1726494750000|2024-09-16 13:52:30|3879.9|3873.9|3882|3876|3882.1|3876.1|3879.9|3873.9|58
1726494760000|2024-09-16 13:52:40|3882.1|3876.1|3882|3876|3882.1|3876.1|3881|3875|18
1726494770000|2024-09-16 13:52:50|3881.5|3875.5|3882|3876|3882|3876|3881.5|3875.5|1
1726494780000|2024-09-16 13:53:00|3883|3877|3883|3877|3883|3877|3883|3877|5
1726494790000|2024-09-16 13:53:10|3884|3878|3885|3879|3885|3879|3883.1|3877.1|18
1726494800000|2024-09-16 13:53:20|3884.2|3878.2|3884|3878|3884.5|3878.5|3884|3878|4
1726494810000|2024-09-16 13:53:30|3884.1|3878.1|3886|3880|3886|3880|3884|3878|19
1726494820000|2024-09-16 13:53:40|3886.5|3880.5|3887|3881|3887|3881|3886|3880|9
1726494830000|2024-09-16 13:53:50|3887.1|3881.1|3887|3881|3887.1|3881.1|3887|3881|10
1726494840000|2024-09-16 13:54:00|3887.1|3881.1|3887.5|3881.5|3888|3882|3887|3881|19
1726494850000|2024-09-16 13:54:10|3888|3882|3888|3882|3888|3882|3888|3882|2
1726494860000|2024-09-16 13:54:20|3888.1|3882.1|3888|3882|3889.1|3883.1|3887|3881|18
1726494870000|2024-09-16 13:54:30|3887.6|3881.6|3886.5|3880.5|3887.6|3881.6|3886.5|3880.5|7
1726494880000|2024-09-16 13:54:40|3886|3880|3886.5|3880.5|3886.5|3880.5|3886|3880|0
1726494890000|2024-09-16 13:54:50|3886.6|3880.6|3886.5|3880.5|3886.6|3880.6|3886|3880|5
1726494900000|2024-09-16 13:55:00|3886.1|3880.1|3886.1|3880.1|3887|3881|3886.1|3880.1|10
1726494910000|2024-09-16 13:55:10|3886|3880|3886.6|3880.6|3887|3881|3886|3880|15
1726494920000|2024-09-16 13:55:20|3886.1|3880.1|3887.1|3881.1|3888.5|3882.5|3886.1|3880.1|13
1726494930000|2024-09-16 13:55:30|3887|3881|3888|3882|3888|3882|3886.5|3880.5|21
1726494940000|2024-09-16 13:55:40|3888.5|3882.5|3889|3883|3889.1|3883.1|3888|3882|47
1726494950000|2024-09-16 13:55:50|3888.6|3882.6|3889|3883|3890|3884|3888.6|3882.6|43
1726494960000|2024-09-16 13:56:00|3888.9|3882.9|3888|3882|3889|3883|3888|3882|32
1726494970000|2024-09-16 13:56:10|3887.6|3881.6|3887.5|3881.5|3887.6|3881.6|3887.5|3881.5|14
1726494980000|2024-09-16 13:56:20|3887|3881|3887.1|3881.1|3888|3882|3886.5|3880.5|26
1726494990000|2024-09-16 13:56:30|3888|3882|3888|3882|3888|3882|3887.5|3881.5|11
1726495000000|2024-09-16 13:56:40|3887.5|3881.5|3887.5|3881.5|3888|3882|3887|3881|6
1726495010000|2024-09-16 13:56:50|3887.1|3881.1|3887|3881|3887.1|3881.1|3887|3881|1
1726495020000|2024-09-16 13:57:00|3887.1|3881.1|3887|3881|3887.1|3881.1|3886|3880|19
1726495030000|2024-09-16 13:57:10|3887.5|3881.5|3887|3881|3887.5|3881.5|3887|3881|5
1726495040000|2024-09-16 13:57:20|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886|3880|13
1726495050000|2024-09-16 13:57:30|3886|3880|3885|3879|3886|3880|3885|3879|5
1726495060000|2024-09-16 13:57:40|3886|3880|3884|3878|3886|3880|3883.1|3877.1|39
1726495070000|2024-09-16 13:57:50|3884.5|3878.5|3884.1|3878.1|3885|3879|3883.6|3877.6|14
1726495080000|2024-09-16 13:58:00|3883.7|3877.7|3884|3878|3885|3879|3883.5|3877.5|8
1726495090000|2024-09-16 13:58:10|3884.5|3878.5|3884|3878|3885|3879|3884|3878|8
1726495100000|2024-09-16 13:58:20|3884.1|3878.1|3884|3878|3884.1|3878.1|3883.1|3877.1|7
1726495110000|2024-09-16 13:58:30|3883.6|3877.6|3882.2|3876.2|3883.6|3877.6|3881.1|3875.1|18
1726495120000|2024-09-16 13:58:40|3882.6|3876.6|3882.5|3876.5|3883.1|3877.1|3882|3876|62
1726495130000|2024-09-16 13:58:50|3883.1|3877.1|3884|3878|3884.1|3878.1|3883.1|3877.1|8
1726495140000|2024-09-16 13:59:00|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883|3877|11
1726495150000|2024-09-16 13:59:10|3884|3878|3889|3883|3889|3883|3884|3878|21
1726495160000|2024-09-16 13:59:20|3890|3884|3890.1|3884.1|3890.1|3884.1|3890|3884|7
1726495170000|2024-09-16 13:59:30|3891|3885|3893|3887|3893|3887|3891|3885|19
1726495180000|2024-09-16 13:59:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3891.5|3885.5|8
1726495190000|2024-09-16 13:59:50|3892|3886|3893.5|3887.5|3893.5|3887.5|3892|3886|12
1726495200000|2024-09-16 14:00:00|3893.1|3887.1|3893.5|3887.5|3894|3888|3893|3887|14
1726495210000|2024-09-16 14:00:10|3893.1|3887.1|3893|3887|3893.1|3887.1|3893|3887|2
1726495220000|2024-09-16 14:00:20|3892.5|3886.5|3892.1|3886.1|3892.5|3886.5|3892|3886|8
1726495230000|2024-09-16 14:00:30|3892|3886|3890.5|3884.5|3892|3886|3890.5|3884.5|39
1726495240000|2024-09-16 14:00:40|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889|3883|12
1726495250000|2024-09-16 14:00:50|3891.1|3885.1|3893|3887|3894|3888|3891.1|3885.1|12
1726495260000|2024-09-16 14:01:00|3892.5|3886.5|3892|3886|3892.5|3886.5|3891.1|3885.1|15
1726495270000|2024-09-16 14:01:10|3893.1|3887.1|3900.1|3894.1|3900.1|3894.1|3893|3887|60
1726495280000|2024-09-16 14:01:20|3900|3894|3900|3894|3900.1|3894.1|3897.5|3891.5|30
1726495290000|2024-09-16 14:01:30|3901|3895|3901|3895|3901|3895|3901|3895|23
1726495300000|2024-09-16 14:01:40|3900.5|3894.5|3900.9|3894.9|3901.3|3895.3|3900|3894|26
1726495310000|2024-09-16 14:01:50|3901.3|3895.3|3901.9|3895.9|3902.4|3896.4|3900.9|3894.9|30
1726495320000|2024-09-16 14:02:00|3901.1|3895.1|3901.9|3895.9|3901.9|3895.9|3900.5|3894.5|12
1726495330000|2024-09-16 14:02:10|3903.8|3897.8|3903.8|3897.8|3903.9|3897.9|3902.9|3896.9|21
1726495340000|2024-09-16 14:02:20|3903.9|3897.9|3901.3|3895.3|3903.9|3897.9|3901.3|3895.3|13
1726495350000|2024-09-16 14:02:30|3900.9|3894.9|3898.8|3892.8|3900.9|3894.9|3898.3|3892.3|20
1726495360000|2024-09-16 14:02:40|3897.9|3891.9|3896.9|3890.9|3897.9|3891.9|3896.8|3890.8|9
1726495370000|2024-09-16 14:02:50|3896|3890|3894.5|3888.5|3896.9|3890.9|3894.5|3888.5|16
1726495380000|2024-09-16 14:03:00|3894.4|3888.4|3892.9|3886.9|3894.9|3888.9|3892.9|3886.9|4
1726495390000|2024-09-16 14:03:10|3893|3887|3890.9|3884.9|3893.1|3887.1|3890.9|3884.9|13
1726495400000|2024-09-16 14:03:20|3890.5|3884.5|3890.9|3884.9|3891.9|3885.9|3889.9|3883.9|17
1726495410000|2024-09-16 14:03:30|3890.5|3884.5|3895.9|3889.9|3895.9|3889.9|3890.5|3884.5|110
1726495420000|2024-09-16 14:03:40|3895.4|3889.4|3894.9|3888.9|3895.9|3889.9|3894.9|3888.9|8
1726495430000|2024-09-16 14:03:50|3895|3889|3894.5|3888.5|3895.5|3889.5|3894.5|3888.5|5
1726495440000|2024-09-16 14:04:00|3894.9|3888.9|3893.5|3887.5|3895.5|3889.5|3893.5|3887.5|4
1726495450000|2024-09-16 14:04:10|3893.9|3887.9|3893.5|3887.5|3893.9|3887.9|3893.5|3887.5|3
1726495460000|2024-09-16 14:04:20|3893.9|3887.9|3894.5|3888.5|3894.5|3888.5|3893.9|3887.9|6
1726495470000|2024-09-16 14:04:30|3894.4|3888.4|3895|3889|3895|3889|3893.9|3887.9|2
1726495480000|2024-09-16 14:04:40|3894.9|3888.9|3895|3889|3895|3889|3894.5|3888.5|7
1726495490000|2024-09-16 14:04:50|3895.9|3889.9|3896.9|3890.9|3896.9|3890.9|3895.9|3889.9|16
1726495500000|2024-09-16 14:05:00|3897|3891|3895.9|3889.9|3897|3891|3895.5|3889.5|23
1726495510000|2024-09-16 14:05:10|3895.5|3889.5|3895.9|3889.9|3896.4|3890.4|3895.5|3889.5|4
1726495520000|2024-09-16 14:05:20|3896.4|3890.4|3894.9|3888.9|3896.9|3890.9|3894.9|3888.9|12
1726495530000|2024-09-16 14:05:30|3894.4|3888.4|3893.3|3887.3|3894.9|3888.9|3893.3|3887.3|2
1726495540000|2024-09-16 14:05:40|3892.9|3886.9|3893.3|3887.3|3893.4|3887.4|3892.9|3886.9|2
1726495550000|2024-09-16 14:05:50|3892.9|3886.9|3893.5|3887.5|3894.9|3888.9|3892.9|3886.9|10
1726495560000|2024-09-16 14:06:00|3893.1|3887.1|3893.9|3887.9|3893.9|3887.9|3892.9|3886.9|4
1726495570000|2024-09-16 14:06:10|3893.3|3887.3|3892.1|3886.1|3893.4|3887.4|3892.1|3886.1|5
1726495580000|2024-09-16 14:06:20|3892.4|3886.4|3892.9|3886.9|3892.9|3886.9|3891.9|3885.9|7
1726495590000|2024-09-16 14:06:30|3893.4|3887.4|3892.4|3886.4|3893.9|3887.9|3892.4|3886.4|4
1726495600000|2024-09-16 14:06:40|3892.8|3886.8|3890.9|3884.9|3892.9|3886.9|3890.5|3884.5|75
1726495610000|2024-09-16 14:06:50|3892|3886|3891|3885|3892|3886|3891|3885|3
1726495620000|2024-09-16 14:07:00|3890.9|3884.9|3895.4|3889.4|3895.4|3889.4|3890.9|3884.9|57
1726495630000|2024-09-16 14:07:10|3895.3|3889.3|3898.8|3892.8|3900.8|3894.8|3894.9|3888.9|45
1726495640000|2024-09-16 14:07:20|3897.9|3891.9|3899.8|3893.8|3899.8|3893.8|3897.9|3891.9|8
1726495650000|2024-09-16 14:07:30|3899.3|3893.3|3900|3894|3900.8|3894.8|3899.3|3893.3|9
1726495660000|2024-09-16 14:07:40|3900.4|3894.4|3901.8|3895.8|3901.8|3895.8|3900.4|3894.4|8
1726495670000|2024-09-16 14:07:50|3901.4|3895.4|3901.3|3895.3|3901.4|3895.4|3901.3|3895.3|7
1726495680000|2024-09-16 14:08:00|3900.9|3894.9|3898.8|3892.8|3900.9|3894.9|3898.8|3892.8|17
1726495690000|2024-09-16 14:08:10|3899|3893|3898.8|3892.8|3899|3893|3898.8|3892.8|13
1726495700000|2024-09-16 14:08:20|3898.4|3892.4|3899.3|3893.3|3899.4|3893.4|3898.4|3892.4|5
1726495710000|2024-09-16 14:08:30|3898.9|3892.9|3897.9|3891.9|3899.8|3893.8|3897.9|3891.9|10
1726495720000|2024-09-16 14:08:40|3898.8|3892.8|3899.8|3893.8|3899.8|3893.8|3898.8|3892.8|56
1726495730000|2024-09-16 14:08:50|3899.4|3893.4|3897.9|3891.9|3899.8|3893.8|3897.9|3891.9|7
1726495740000|2024-09-16 14:09:00|3897.8|3891.8|3899.8|3893.8|3899.8|3893.8|3897.4|3891.4|7
1726495750000|2024-09-16 14:09:10|3899.3|3893.3|3899.4|3893.4|3899.8|3893.8|3898.9|3892.9|6
1726495760000|2024-09-16 14:09:20|3899.9|3893.9|3898.9|3892.9|3899.9|3893.9|3898.9|3892.9|6
1726495770000|2024-09-16 14:09:30|3898.8|3892.8|3898.9|3892.9|3899.3|3893.3|3898.8|3892.8|4
1726495780000|2024-09-16 14:09:40|3899.4|3893.4|3901.9|3895.9|3902.9|3896.9|3899.3|3893.3|55
1726495790000|2024-09-16 14:09:50|3901.8|3895.8|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|2
1726495800000|2024-09-16 14:10:00|3901.8|3895.8|3900.9|3894.9|3901.8|3895.8|3900.8|3894.8|5
1726495810000|2024-09-16 14:10:10|3900.8|3894.8|3901.9|3895.9|3901.9|3895.9|3900.8|3894.8|5
1726495820000|2024-09-16 14:10:20|3903.3|3897.3|3903.8|3897.8|3903.8|3897.8|3902.9|3896.9|9
1726495830000|2024-09-16 14:10:30|3904.8|3898.8|3904.4|3898.4|3906.3|3900.3|3904.4|3898.4|21
1726495840000|2024-09-16 14:10:40|3904.8|3898.8|3903.9|3897.9|3904.8|3898.8|3902.9|3896.9|16
1726495850000|2024-09-16 14:10:50|3904.3|3898.3|3901.9|3895.9|3904.3|3898.3|3901.9|3895.9|3
1726495860000|2024-09-16 14:11:00|3901.5|3895.5|3902.8|3896.8|3902.9|3896.9|3901.5|3895.5|5
1726495870000|2024-09-16 14:11:10|3902.3|3896.3|3901.4|3895.4|3902.3|3896.3|3899.9|3893.9|17
1726495880000|2024-09-16 14:11:20|3901.5|3895.5|3903.8|3897.8|3903.8|3897.8|3901.5|3895.5|10
1726495890000|2024-09-16 14:11:30|3903.9|3897.9|3904.8|3898.8|3904.9|3898.9|3903.9|3897.9|11
1726495900000|2024-09-16 14:11:40|3904.4|3898.4|3903.9|3897.9|3904.9|3898.9|3903.9|3897.9|15
1726495910000|2024-09-16 14:11:50|3904.9|3898.9|3904.5|3898.5|3905.9|3899.9|3904.5|3898.5|13
1726495920000|2024-09-16 14:12:00|3904.9|3898.9|3903.9|3897.9|3904.9|3898.9|3903.4|3897.4|4
1726495930000|2024-09-16 14:12:10|3903.8|3897.8|3903.9|3897.9|3903.9|3897.9|3903.3|3897.3|4
1726495940000|2024-09-16 14:12:20|3903.8|3897.8|3903.4|3897.4|3903.9|3897.9|3903.3|3897.3|14
1726495950000|2024-09-16 14:12:30|3903.3|3897.3|3901.9|3895.9|3903.4|3897.4|3901.3|3895.3|9
1726495960000|2024-09-16 14:12:40|3902.3|3896.3|3902.4|3896.4|3902.5|3896.5|3901.9|3895.9|10
1726495970000|2024-09-16 14:12:50|3902.3|3896.3|3901.9|3895.9|3902.5|3896.5|3901.9|3895.9|3
1726495980000|2024-09-16 14:13:00|3902|3896|3901.9|3895.9|3902|3896|3901.8|3895.8|10
1726495990000|2024-09-16 14:13:10|3902|3896|3903|3897|3903.9|3897.9|3902|3896|12
1726496000000|2024-09-16 14:13:20|3902.9|3896.9|3901.5|3895.5|3902.9|3896.9|3901|3895|66
1726496010000|2024-09-16 14:13:30|3901.9|3895.9|3900|3894|3901.9|3895.9|3900|3894|7
1726496020000|2024-09-16 14:13:40|3899.6|3893.6|3901.1|3895.1|3902|3896|3899.2|3893.2|16
1726496040000|2024-09-16 14:14:00|3902|3896|3903|3897|3904|3898|3902|3896|12
1726496050000|2024-09-16 14:14:10|3902.1|3896.1|3902.1|3896.1|3903|3897|3902.1|3896.1|12
1726496060000|2024-09-16 14:14:20|3902|3896|3902.1|3896.1|3903|3897|3902|3896|9
1726496070000|2024-09-16 14:14:30|3903|3897|3903.5|3897.5|3903.8|3897.8|3902.5|3896.5|23
1726496080000|2024-09-16 14:14:40|3904|3898|3900.1|3894.1|3904|3898|3900.1|3894.1|13
1726496090000|2024-09-16 14:14:50|3900.5|3894.5|3900.1|3894.1|3901.1|3895.1|3900.1|3894.1|5
1726496100000|2024-09-16 14:15:00|3900.5|3894.5|3899.6|3893.6|3901.1|3895.1|3899.6|3893.6|33
1726496110000|2024-09-16 14:15:10|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|0
1726496120000|2024-09-16 14:15:20|3900.7|3894.7|3901.1|3895.1|3901.1|3895.1|3900.2|3894.2|20
1726496130000|2024-09-16 14:15:30|3901.2|3895.2|3904.1|3898.1|3904.1|3898.1|3901.1|3895.1|20
1726496140000|2024-09-16 14:15:40|3904.2|3898.2|3906.1|3900.1|3907|3901|3904.2|3898.2|7
1726496150000|2024-09-16 14:15:50|3909|3903|3907.8|3901.8|3909|3903|3907.4|3901.4|71
1726496160000|2024-09-16 14:16:00|3907.4|3901.4|3906.9|3900.9|3907.4|3901.4|3906.9|3900.9|4
1726496170000|2024-09-16 14:16:10|3906.4|3900.4|3906.5|3900.5|3906.7|3900.7|3905.9|3899.9|23
1726496180000|2024-09-16 14:16:20|3906.3|3900.3|3906|3900|3906.7|3900.7|3905.9|3899.9|5
1726496190000|2024-09-16 14:16:30|3905.9|3899.9|3904.1|3898.1|3905.9|3899.9|3904.1|3898.1|7
1726496200000|2024-09-16 14:16:40|3903.2|3897.2|3903.5|3897.5|3903.7|3897.7|3903.2|3897.2|6
1726496210000|2024-09-16 14:16:50|3904.1|3898.1|3903.5|3897.5|3904.1|3898.1|3903.5|3897.5|0
1726496220000|2024-09-16 14:17:00|3903.1|3897.1|3901.1|3895.1|3903.1|3897.1|3900.6|3894.6|11
1726496230000|2024-09-16 14:17:10|3900.7|3894.7|3899.6|3893.6|3901.1|3895.1|3899.6|3893.6|10
1726496240000|2024-09-16 14:17:20|3899.2|3893.2|3901.1|3895.1|3901.1|3895.1|3899.2|3893.2|4
1726496250000|2024-09-16 14:17:30|3901.5|3895.5|3902.1|3896.1|3902.5|3896.5|3901.1|3895.1|8
1726496260000|2024-09-16 14:17:40|3902|3896|3902.1|3896.1|3902.2|3896.2|3902|3896|5
1726496270000|2024-09-16 14:17:50|3901.7|3895.7|3902.2|3896.2|3902.2|3896.2|3901.7|3895.7|3
1726496280000|2024-09-16 14:18:00|3903.1|3897.1|3902.1|3896.1|3903.1|3897.1|3902.1|3896.1|12
1726496290000|2024-09-16 14:18:10|3901.7|3895.7|3901.2|3895.2|3902.1|3896.1|3901.1|3895.1|7
1726496300000|2024-09-16 14:18:20|3900.2|3894.2|3901.7|3895.7|3901.7|3895.7|3900.2|3894.2|20
1726496310000|2024-09-16 14:18:30|3901.3|3895.3|3901.1|3895.1|3902|3896|3900.6|3894.6|58
1726496320000|2024-09-16 14:18:40|3900.6|3894.6|3902|3896|3902|3896|3900.2|3894.2|6
1726496330000|2024-09-16 14:18:50|3901.6|3895.6|3902|3896|3902.1|3896.1|3900.6|3894.6|4
1726496340000|2024-09-16 14:19:00|3902.1|3896.1|3901.1|3895.1|3902.1|3896.1|3901|3895|3
1726496350000|2024-09-16 14:19:10|3900.2|3894.2|3899.7|3893.7|3900.2|3894.2|3899.2|3893.2|7
1726496360000|2024-09-16 14:19:20|3900.1|3894.1|3903.7|3897.7|3904.1|3898.1|3900.1|3894.1|10
1726496370000|2024-09-16 14:19:30|3904.9|3898.9|3907|3901|3907|3901|3903.7|3897.7|54
1726496380000|2024-09-16 14:19:40|3906.6|3900.6|3907.1|3901.1|3907.1|3901.1|3906.6|3900.6|13
1726496390000|2024-09-16 14:19:50|3906.7|3900.7|3907.6|3901.6|3908.1|3902.1|3906.3|3900.3|8
1726496400000|2024-09-16 14:20:00|3907.2|3901.2|3906.1|3900.1|3907.2|3901.2|3906.1|3900.1|5
1726496410000|2024-09-16 14:20:10|3906.2|3900.2|3905.7|3899.7|3906.6|3900.6|3905.2|3899.2|9
1726496420000|2024-09-16 14:20:20|3905.3|3899.3|3905.2|3899.2|3905.6|3899.6|3905.2|3899.2|2
1726496430000|2024-09-16 14:20:30|3906|3900|3906.6|3900.6|3907|3901|3906|3900|10
1726496440000|2024-09-16 14:20:40|3906.2|3900.2|3905.2|3899.2|3906.2|3900.2|3905.2|3899.2|6
1726496450000|2024-09-16 14:20:50|3905.7|3899.7|3905.2|3899.2|3905.7|3899.7|3905.2|3899.2|3
1726496460000|2024-09-16 14:21:00|3904.5|3898.5|3902.1|3896.1|3904.5|3898.5|3902.1|3896.1|17
1726496470000|2024-09-16 14:21:10|3902.2|3896.2|3900.3|3894.3|3902.7|3896.7|3900.3|3894.3|8
1726496480000|2024-09-16 14:21:20|3900.2|3894.2|3903.7|3897.7|3904|3898|3900.2|3894.2|16
1726496490000|2024-09-16 14:21:30|3904.1|3898.1|3904.6|3898.6|3905|3899|3904.1|3898.1|4
1726496500000|2024-09-16 14:21:40|3904.2|3898.2|3906|3900|3906|3900|3904.1|3898.1|3
1726496510000|2024-09-16 14:21:50|3906.1|3900.1|3906|3900|3906.1|3900.1|3906|3900|7
1726496520000|2024-09-16 14:22:00|3905.6|3899.6|3906.1|3900.1|3906.1|3900.1|3905.2|3899.2|10
1726496530000|2024-09-16 14:22:10|3905.7|3899.7|3906.1|3900.1|3906.1|3900.1|3905.7|3899.7|2
1726496540000|2024-09-16 14:22:20|3906.2|3900.2|3907.6|3901.6|3908|3902|3906.2|3900.2|12
1726496550000|2024-09-16 14:22:30|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|0
1726496560000|2024-09-16 14:22:40|3907.1|3901.1|3908.1|3902.1|3908.2|3902.2|3906.7|3900.7|7
1726496570000|2024-09-16 14:22:50|3908.2|3902.2|3908.1|3902.1|3908.2|3902.2|3907.7|3901.7|3
1726496580000|2024-09-16 14:23:00|3907.7|3901.7|3906.6|3900.6|3907.7|3901.7|3906.6|3900.6|8
1726496590000|2024-09-16 14:23:10|3907|3901|3907.1|3901.1|3907.6|3901.6|3907|3901|3
1726496600000|2024-09-16 14:23:20|3906.5|3900.5|3910.9|3904.9|3910.9|3904.9|3906.5|3900.5|27
1726496610000|2024-09-16 14:23:30|3910|3904|3911|3905|3911.5|3905.5|3909.5|3903.5|13
1726496620000|2024-09-16 14:23:40|3911.9|3905.9|3911|3905|3911.9|3905.9|3911|3905|16
1726496630000|2024-09-16 14:23:50|3910.4|3904.4|3909|3903|3910.4|3904.4|3908.5|3902.5|12
1726496640000|2024-09-16 14:24:00|3908.9|3902.9|3904.1|3898.1|3908.9|3902.9|3903|3897|49
1726496650000|2024-09-16 14:24:10|3904.5|3898.5|3907.7|3901.7|3907.7|3901.7|3904|3898|30
1726496660000|2024-09-16 14:24:20|3907.3|3901.3|3908.1|3902.1|3908.7|3902.7|3907.2|3901.2|12
1726496670000|2024-09-16 14:24:30|3908.2|3902.2|3907.7|3901.7|3908.6|3902.6|3907.7|3901.7|15
1726496680000|2024-09-16 14:24:40|3908.1|3902.1|3907.1|3901.1|3908.1|3902.1|3907.1|3901.1|2
1726496690000|2024-09-16 14:24:50|3907.9|3901.9|3906.7|3900.7|3908|3902|3906.7|3900.7|5
1726496700000|2024-09-16 14:25:00|3907.1|3901.1|3906.1|3900.1|3908.1|3902.1|3906.1|3900.1|4
1726496710000|2024-09-16 14:25:10|3906|3900|3907.1|3901.1|3907.1|3901.1|3905.2|3899.2|4
1726496720000|2024-09-16 14:25:20|3907.5|3901.5|3907.6|3901.6|3908.6|3902.6|3907.1|3901.1|18
1726496730000|2024-09-16 14:25:30|3908|3902|3908.1|3902.1|3908.1|3902.1|3908|3902|2
1726496740000|2024-09-16 14:25:40|3907.1|3901.1|3907.2|3901.2|3907.2|3901.2|3906.2|3900.2|9
1726496750000|2024-09-16 14:25:50|3908.1|3902.1|3907.1|3901.1|3908.1|3902.1|3906.2|3900.2|13
1726496760000|2024-09-16 14:26:00|3906.7|3900.7|3908.1|3902.1|3908.1|3902.1|3906.7|3900.7|4
1726496770000|2024-09-16 14:26:10|3907.7|3901.7|3910.7|3904.7|3911.1|3905.1|3907.7|3901.7|10
1726496780000|2024-09-16 14:26:20|3911.1|3905.1|3910.1|3904.1|3911.1|3905.1|3910.1|3904.1|9
1726496790000|2024-09-16 14:26:30|3910.7|3904.7|3910.1|3904.1|3911.1|3905.1|3910.1|3904.1|11
1726496800000|2024-09-16 14:26:40|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3909.7|3903.7|1
1726496810000|2024-09-16 14:26:50|3910.1|3904.1|3910.7|3904.7|3911.1|3905.1|3910.1|3904.1|2
1726496820000|2024-09-16 14:27:00|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.1|3904.1|4
1726496830000|2024-09-16 14:27:10|3910.3|3904.3|3911.1|3905.1|3911.1|3905.1|3910.2|3904.2|2
1726496840000|2024-09-16 14:27:20|3911.2|3905.2|3910.6|3904.6|3911.2|3905.2|3910.1|3904.1|5
1726496850000|2024-09-16 14:27:30|3910.7|3904.7|3911.1|3905.1|3911.2|3905.2|3910.6|3904.6|11
1726496860000|2024-09-16 14:27:40|3911.2|3905.2|3912.1|3906.1|3912.1|3906.1|3911.1|3905.1|8
1726496870000|2024-09-16 14:27:50|3911.6|3905.6|3912.1|3906.1|3913.1|3907.1|3911.1|3905.1|12
1726496880000|2024-09-16 14:28:00|3912.2|3906.2|3912.6|3906.6|3912.9|3906.9|3912.1|3906.1|7
1726496890000|2024-09-16 14:28:10|3913|3907|3913.6|3907.6|3913.8|3907.8|3913|3907|5
1726496900000|2024-09-16 14:28:20|3913.1|3907.1|3912.7|3906.7|3913.1|3907.1|3912.6|3906.6|7
1726496910000|2024-09-16 14:28:30|3912.6|3906.6|3910.2|3904.2|3912.6|3906.6|3910.2|3904.2|12
1726496920000|2024-09-16 14:28:40|3911|3905|3911.1|3905.1|3911.6|3905.6|3910.6|3904.6|5
1726496930000|2024-09-16 14:28:50|3911.6|3905.6|3911.2|3905.2|3911.6|3905.6|3911.1|3905.1|2
1726496940000|2024-09-16 14:29:00|3911.1|3905.1|3912.1|3906.1|3912.1|3906.1|3911.1|3905.1|4
1726496950000|2024-09-16 14:29:10|3913.5|3907.5|3916.7|3910.7|3917.1|3911.1|3913.5|3907.5|16
1726496960000|2024-09-16 14:29:20|3917|3911|3916.6|3910.6|3917|3911|3916.1|3910.1|7
1726496970000|2024-09-16 14:29:30|3916.1|3910.1|3914.2|3908.2|3916.1|3910.1|3914.2|3908.2|3
1726496980000|2024-09-16 14:29:40|3914.1|3908.1|3913.2|3907.2|3914.1|3908.1|3913.2|3907.2|7
1726496990000|2024-09-16 14:29:50|3913.1|3907.1|3914.1|3908.1|3914.1|3908.1|3913.1|3907.1|5
1726497000000|2024-09-16 14:30:00|3913.7|3907.7|3913.1|3907.1|3914.2|3908.2|3913.1|3907.1|3
1726497010000|2024-09-16 14:30:10|3912.7|3906.7|3911.7|3905.7|3912.7|3906.7|3911.7|3905.7|5
1726497020000|2024-09-16 14:30:20|3912.1|3906.1|3911.2|3905.2|3912.1|3906.1|3911.2|3905.2|6
1726497030000|2024-09-16 14:30:30|3911.7|3905.7|3911.1|3905.1|3911.7|3905.7|3910.2|3904.2|9
1726497040000|2024-09-16 14:30:40|3910.3|3904.3|3910.2|3904.2|3910.3|3904.3|3909.1|3903.1|33
1726497050000|2024-09-16 14:30:50|3911.2|3905.2|3912.2|3906.2|3912.2|3906.2|3911.2|3905.2|15
1726497060000|2024-09-16 14:31:00|3912.6|3906.6|3913.7|3907.7|3914.1|3908.1|3912.6|3906.6|16
1726497070000|2024-09-16 14:31:10|3913.2|3907.2|3912.2|3906.2|3914.1|3908.1|3912.2|3906.2|15
1726497080000|2024-09-16 14:31:20|3912.1|3906.1|3911.7|3905.7|3912.2|3906.2|3911.2|3905.2|6
1726497090000|2024-09-16 14:31:30|3912.2|3906.2|3914.2|3908.2|3914.2|3908.2|3912.2|3906.2|33
1726497100000|2024-09-16 14:31:40|3913.2|3907.2|3912.2|3906.2|3913.2|3907.2|3912.1|3906.1|12
1726497110000|2024-09-16 14:31:50|3911.8|3905.8|3912.7|3906.7|3913.2|3907.2|3911.7|3905.7|17
1726497120000|2024-09-16 14:32:00|3912.2|3906.2|3911.1|3905.1|3912.2|3906.2|3910.2|3904.2|9
1726497130000|2024-09-16 14:32:10|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3910.5|3904.5|5
1726497140000|2024-09-16 14:32:20|3911.3|3905.3|3912.2|3906.2|3912.2|3906.2|3911.3|3905.3|12
1726497150000|2024-09-16 14:32:30|3912.7|3906.7|3912.1|3906.1|3912.7|3906.7|3911.7|3905.7|21
1726497160000|2024-09-16 14:32:40|3912.2|3906.2|3912.1|3906.1|3912.7|3906.7|3912.1|3906.1|8
1726497170000|2024-09-16 14:32:50|3911.1|3905.1|3911.1|3905.1|3911.2|3905.2|3910.7|3904.7|9
1726497180000|2024-09-16 14:33:00|||||||||6
1726497190000|2024-09-16 14:33:10|3910.2|3904.2|3909.2|3903.2|3910.2|3904.2|3909.2|3903.2|31
1726497200000|2024-09-16 14:33:20|3910.1|3904.1|3910.7|3904.7|3911.1|3905.1|3910.1|3904.1|10
1726497210000|2024-09-16 14:33:30|3910.3|3904.3|3908.1|3902.1|3911.2|3905.2|3908.1|3902.1|6
1726497220000|2024-09-16 14:33:40|3907.3|3901.3|3909.1|3903.1|3909.2|3903.2|3907.1|3901.1|11
1726497230000|2024-09-16 14:33:50|3909.2|3903.2|3909.2|3903.2|3909.6|3903.6|3908.7|3902.7|7
1726497240000|2024-09-16 14:34:00|3908.8|3902.8|3909.1|3903.1|3910.1|3904.1|3908.8|3902.8|15
1726497250000|2024-09-16 14:34:10|3908.7|3902.7|3909.2|3903.2|3909.2|3903.2|3908.7|3902.7|11
1726497260000|2024-09-16 14:34:20|3909.1|3903.1|3908.7|3902.7|3909.1|3903.1|3908.2|3902.2|3
1726497270000|2024-09-16 14:34:30|3909.2|3903.2|3910.2|3904.2|3910.2|3904.2|3909.2|3903.2|3
1726497280000|2024-09-16 14:34:40|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|5
1726497290000|2024-09-16 14:34:50|3908.3|3902.3|3910.1|3904.1|3910.1|3904.1|3908.2|3902.2|11
1726497300000|2024-09-16 14:35:00|3909.2|3903.2|3910.1|3904.1|3910.1|3904.1|3909.2|3903.2|3
1726497310000|2024-09-16 14:35:10|||||||||1
1726497320000|2024-09-16 14:35:20|3910.2|3904.2|3910.2|3904.2|3910.2|3904.2|3910.1|3904.1|25
1726497330000|2024-09-16 14:35:30|3912.1|3906.1|3910.7|3904.7|3912.1|3906.1|3910.7|3904.7|17
1726497340000|2024-09-16 14:35:40|3910.1|3904.1|3911.1|3905.1|3911.1|3905.1|3909.7|3903.7|4
1726497350000|2024-09-16 14:35:50|3911.6|3905.6|3910.2|3904.2|3911.6|3905.6|3910.1|3904.1|5
1726497360000|2024-09-16 14:36:00|3910.1|3904.1|3914.2|3908.2|3914.2|3908.2|3910.1|3904.1|30
1726497370000|2024-09-16 14:36:10|3914.1|3908.1|3916.2|3910.2|3916.2|3910.2|3914.1|3908.1|21
1726497380000|2024-09-16 14:36:20|3913.1|3907.1|3912.7|3906.7|3914.1|3908.1|3912.2|3906.2|25
1726497390000|2024-09-16 14:36:30|3912.6|3906.6|3913.1|3907.1|3913.1|3907.1|3912.6|3906.6|2
1726497400000|2024-09-16 14:36:40|3913.5|3907.5|3913.5|3907.5|3913.7|3907.7|3913.1|3907.1|13
1726497410000|2024-09-16 14:36:50|3913.6|3907.6|3914.1|3908.1|3914.1|3908.1|3913.1|3907.1|8
1726497420000|2024-09-16 14:37:00|3913.7|3907.7|3916.1|3910.1|3916.1|3910.1|3913.7|3907.7|9
1726497430000|2024-09-16 14:37:10|3916|3910|3915.1|3909.1|3916|3910|3914.2|3908.2|8
1726497440000|2024-09-16 14:37:20|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1726497450000|2024-09-16 14:37:30|3915.1|3909.1|3913.2|3907.2|3915.2|3909.2|3913.1|3907.1|4
1726497460000|2024-09-16 14:37:40|3913.1|3907.1|3914.7|3908.7|3914.7|3908.7|3913.1|3907.1|8
1726497470000|2024-09-16 14:37:50|3914.2|3908.2|3915.1|3909.1|3916.1|3910.1|3914.2|3908.2|6
1726497480000|2024-09-16 14:38:00|3914.7|3908.7|3914.2|3908.2|3914.7|3908.7|3914.2|3908.2|6
1726497490000|2024-09-16 14:38:10|3914.1|3908.1|3913.7|3907.7|3914.1|3908.1|3913.7|3907.7|2
1726497500000|2024-09-16 14:38:20|3913.3|3907.3|3914.1|3908.1|3914.4|3908.4|3913.2|3907.2|19
1726497510000|2024-09-16 14:38:30|3914|3908|3914.1|3908.1|3914.1|3908.1|3913.2|3907.2|3
1726497520000|2024-09-16 14:38:40|3914.2|3908.2|3914.1|3908.1|3914.2|3908.2|3914.1|3908.1|1
1726497530000|2024-09-16 14:38:50|3914.2|3908.2|3914.2|3908.2|3914.2|3908.2|3914.2|3908.2|0
1726497540000|2024-09-16 14:39:00|3913.2|3907.2|3914.1|3908.1|3914.2|3908.2|3913.1|3907.1|9
1726497550000|2024-09-16 14:39:10|3913.7|3907.7|3914.2|3908.2|3914.2|3908.2|3913.7|3907.7|5
1726497560000|2024-09-16 14:39:20|3914.1|3908.1|3920|3914|3921.1|3915.1|3914.1|3908.1|21
1726497570000|2024-09-16 14:39:30|3919.9|3913.9|3920|3914|3921.1|3915.1|3919.9|3913.9|45
1726497580000|2024-09-16 14:39:40|3920.1|3914.1|3918.1|3912.1|3920.1|3914.1|3918.1|3912.1|11
1726497590000|2024-09-16 14:39:50|3918.2|3912.2|3918.5|3912.5|3918.5|3912.5|3918.2|3912.2|14
1726497600000|2024-09-16 14:40:00|3918.1|3912.1|3916.1|3910.1|3918.1|3912.1|3914.7|3908.7|73
1726497610000|2024-09-16 14:40:10|3915.3|3909.3|3915.1|3909.1|3915.3|3909.3|3913.7|3907.7|28
1726497620000|2024-09-16 14:40:20|3915.5|3909.5|3917.1|3911.1|3917.1|3911.1|3915.5|3909.5|13
1726497630000|2024-09-16 14:40:30|3917|3911|3917.1|3911.1|3917.1|3911.1|3917|3911|2
1726497640000|2024-09-16 14:40:40|3916.1|3910.1|3917.6|3911.6|3918.1|3912.1|3916|3910|15
1726497650000|2024-09-16 14:40:50|3918.1|3912.1|3917.1|3911.1|3919.1|3913.1|3916.7|3910.7|17
1726497660000|2024-09-16 14:41:00|3916.7|3910.7|3917.1|3911.1|3917.1|3911.1|3916.7|3910.7|14
1726497670000|2024-09-16 14:41:10|3916.6|3910.6|3916|3910|3916.6|3910.6|3915.6|3909.6|10
1726497680000|2024-09-16 14:41:20|3915.2|3909.2|3914.6|3908.6|3915.2|3909.2|3914.5|3908.5|6
1726497690000|2024-09-16 14:41:30|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|2
1726497700000|2024-09-16 14:41:40|3915|3909|3915.5|3909.5|3915.5|3909.5|3915|3909|12
1726497710000|2024-09-16 14:41:50|3915.1|3909.1|3917|3911|3917|3911|3915.1|3909.1|17
1726497720000|2024-09-16 14:42:00|3917.1|3911.1|3917|3911|3918|3912|3917|3911|12
1726497730000|2024-09-16 14:42:10|3917.1|3911.1|3920.6|3914.6|3920.6|3914.6|3916.1|3910.1|6
1726497740000|2024-09-16 14:42:20|3920.2|3914.2|3920.2|3914.2|3921.1|3915.1|3920.1|3914.1|21
1726497750000|2024-09-16 14:42:30|3920.6|3914.6|3921.1|3915.1|3921.1|3915.1|3920.6|3914.6|0
1726497760000|2024-09-16 14:42:40|3921.2|3915.2|3923|3917|3923|3917|3921.2|3915.2|50
1726497770000|2024-09-16 14:42:50|3922.2|3916.2|3920.1|3914.1|3922.2|3916.2|3919.7|3913.7|30
1726497780000|2024-09-16 14:43:00|3919.3|3913.3|3917.7|3911.7|3919.3|3913.3|3917.2|3911.2|12
1726497790000|2024-09-16 14:43:10|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3917.2|3911.2|6
1726497800000|2024-09-16 14:43:20|3918.2|3912.2|3919.6|3913.6|3919.6|3913.6|3918.1|3912.1|17
1726497810000|2024-09-16 14:43:30|3920|3914|3920|3914|3920|3914|3920|3914|3
1726497820000|2024-09-16 14:43:40|3919.2|3913.2|3920.6|3914.6|3920.7|3914.7|3919.1|3913.1|11
1726497830000|2024-09-16 14:43:50|3921.1|3915.1|3920.7|3914.7|3921.1|3915.1|3920.3|3914.3|9
1726497840000|2024-09-16 14:44:00|3920.3|3914.3|3923.1|3917.1|3923.1|3917.1|3920.3|3914.3|15
1726497850000|2024-09-16 14:44:10|3923.2|3917.2|3924.1|3918.1|3924.5|3918.5|3923.2|3917.2|7
1726497860000|2024-09-16 14:44:20|3923.1|3917.1|3923.1|3917.1|3924.1|3918.1|3923.1|3917.1|19
1726497870000|2024-09-16 14:44:30|3923.5|3917.5|3922.6|3916.6|3924.1|3918.1|3922.1|3916.1|9
1726497880000|2024-09-16 14:44:40|3922.7|3916.7|3923.6|3917.6|3924.1|3918.1|3922.6|3916.6|7
1726497890000|2024-09-16 14:44:50|3924|3918|3924.6|3918.6|3925|3919|3924|3918|13
1726497900000|2024-09-16 14:45:00|3924.2|3918.2|3923.6|3917.6|3925.1|3919.1|3923.6|3917.6|11
1726497910000|2024-09-16 14:45:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3923|3917|19
1726497920000|2024-09-16 14:45:20|3925|3919|3925.1|3919.1|3925.1|3919.1|3924.9|3918.9|7
1726497930000|2024-09-16 14:45:30|3926.1|3920.1|3926.1|3920.1|3927.1|3921.1|3926.1|3920.1|23
1726497940000|2024-09-16 14:45:40|3926.5|3920.5|3925.1|3919.1|3926.5|3920.5|3924.6|3918.6|6
1726497950000|2024-09-16 14:45:50|3926.1|3920.1|3924.1|3918.1|3926.1|3920.1|3924.1|3918.1|4
1726497960000|2024-09-16 14:46:00|3923.3|3917.3|3923.1|3917.1|3923.5|3917.5|3923.1|3917.1|7
1726497980000|2024-09-16 14:46:20|3923.2|3917.2|3923.5|3917.5|3923.6|3917.6|3923.1|3917.1|3
1726497990000|2024-09-16 14:46:30|3923.1|3917.1|3924.6|3918.6|3924.6|3918.6|3923.1|3917.1|13
1726498000000|2024-09-16 14:46:40|3925|3919|3924.2|3918.2|3925|3919|3924.2|3918.2|8
1726498010000|2024-09-16 14:46:50|3923.3|3917.3|3923.2|3917.2|3923.3|3917.3|3923.1|3917.1|30
1726498020000|2024-09-16 14:47:00|3923.1|3917.1|3922|3916|3923.1|3917.1|3920.6|3914.6|12
1726498030000|2024-09-16 14:47:10|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|11
1726498040000|2024-09-16 14:47:20|3921.7|3915.7|3921.2|3915.2|3922.1|3916.1|3921.2|3915.2|4
1726498050000|2024-09-16 14:47:30|3920.8|3914.8|3920.7|3914.7|3921.1|3915.1|3920.2|3914.2|7
1726498060000|2024-09-16 14:47:40|3920.6|3914.6|3920.5|3914.5|3920.7|3914.7|3919.2|3913.2|17
1726498070000|2024-09-16 14:47:50|3919.2|3913.2|3919.2|3913.2|3920.1|3914.1|3919.2|3913.2|7
1726498080000|2024-09-16 14:48:00|3919.1|3913.1|3922.1|3916.1|3922.1|3916.1|3919.1|3913.1|12
1726498090000|2024-09-16 14:48:10|3921.6|3915.6|3922.7|3916.7|3922.7|3916.7|3921.1|3915.1|16
1726498100000|2024-09-16 14:48:20|3922.6|3916.6|3921.1|3915.1|3922.6|3916.6|3921.1|3915.1|55
1726498110000|2024-09-16 14:48:30|3921.2|3915.2|3922.1|3916.1|3922.1|3916.1|3921.2|3915.2|6
1726498120000|2024-09-16 14:48:40|3922|3916|3922.1|3916.1|3922.1|3916.1|3922|3916|3
1726498130000|2024-09-16 14:48:50|3921.2|3915.2|3922.1|3916.1|3922.2|3916.2|3921.1|3915.1|6
1726498140000|2024-09-16 14:49:00|3922.6|3916.6|3923.1|3917.1|3923.2|3917.2|3922.6|3916.6|4
1726498150000|2024-09-16 14:49:10|3923.6|3917.6|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|13
1726498160000|2024-09-16 14:49:20|3923.2|3917.2|3924|3918|3924|3918|3923.1|3917.1|6
1726498170000|2024-09-16 14:49:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|21
1726498180000|2024-09-16 14:49:40|3923.1|3917.1|3922.1|3916.1|3923.1|3917.1|3921.3|3915.3|14
1726498190000|2024-09-16 14:49:50|3922|3916|3922|3916|3922.1|3916.1|3921.1|3915.1|4
1726498200000|2024-09-16 14:50:00|3922.4|3916.4|3923.1|3917.1|3924|3918|3922.4|3916.4|11
1726498210000|2024-09-16 14:50:10|3923.5|3917.5|3922.1|3916.1|3923.5|3917.5|3922.1|3916.1|3
1726498220000|2024-09-16 14:50:20|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.1|3916.1|3
1726498230000|2024-09-16 14:50:30|3922.1|3916.1|3921.1|3915.1|3922.5|3916.5|3921.1|3915.1|19
1726498240000|2024-09-16 14:50:40|3922|3916|3922.1|3916.1|3922.5|3916.5|3921.5|3915.5|8
1726498250000|2024-09-16 14:50:50|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.1|3916.1|4
1726498260000|2024-09-16 14:51:00|3923|3917|3923|3917|3923.5|3917.5|3923|3917|3
1726498270000|2024-09-16 14:51:10|3923.1|3917.1|3924|3918|3924|3918|3923|3917|8
1726498280000|2024-09-16 14:51:20|3923.6|3917.6|3924|3918|3924|3918|3923.6|3917.6|7
1726498290000|2024-09-16 14:51:30|||||||||23
1726498300000|2024-09-16 14:51:40|3926.3|3920.3|3926.4|3920.4|3927.9|3921.9|3926.3|3920.3|24
1726498310000|2024-09-16 14:51:50|3926|3920|3924.4|3918.4|3926|3920|3924.4|3918.4|57
1726498320000|2024-09-16 14:52:00|3924|3918|3921.9|3915.9|3924|3918|3921.4|3915.4|19
1726498330000|2024-09-16 14:52:10|3922.3|3916.3|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|10
1726498340000|2024-09-16 14:52:20|3921.8|3915.8|3922.3|3916.3|3922.3|3916.3|3921.4|3915.4|9
1726498350000|2024-09-16 14:52:30|3921.9|3915.9|3922.9|3916.9|3923.4|3917.4|3921.9|3915.9|15
1726498360000|2024-09-16 14:52:40|3923|3917|3922.8|3916.8|3923.4|3917.4|3922.8|3916.8|7
1726498370000|2024-09-16 14:52:50|3922.4|3916.4|3923.9|3917.9|3923.9|3917.9|3922.4|3916.4|8
1726498380000|2024-09-16 14:53:00|3924.4|3918.4|3923.9|3917.9|3924.8|3918.8|3923.9|3917.9|17
1726498390000|2024-09-16 14:53:10|3923.8|3917.8|3921.9|3915.9|3923.8|3917.8|3921.4|3915.4|14
1726498400000|2024-09-16 14:53:20|3922|3916|3922.9|3916.9|3922.9|3916.9|3922|3916|8
1726498410000|2024-09-16 14:53:30|||||||||1
1726498420000|2024-09-16 14:53:40|3923.8|3917.8|3922.4|3916.4|3924.3|3918.3|3922.4|3916.4|14
1726498430000|2024-09-16 14:53:50|3922.8|3916.8|3923.9|3917.9|3923.9|3917.9|3922.4|3916.4|6
1726498440000|2024-09-16 14:54:00|3923.8|3917.8|3923.4|3917.4|3923.9|3917.9|3922.8|3916.8|8
1726498450000|2024-09-16 14:54:10|3923.8|3917.8|3924.8|3918.8|3924.8|3918.8|3923.3|3917.3|5
1726498460000|2024-09-16 14:54:20|3924.4|3918.4|3924.8|3918.8|3924.8|3918.8|3924.4|3918.4|37
1726498470000|2024-09-16 14:54:30|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|7
1726498480000|2024-09-16 14:54:40|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|98
1726498490000|2024-09-16 14:54:50|3923.8|3917.8|3922.3|3916.3|3924.3|3918.3|3921.9|3915.9|36
1726498500000|2024-09-16 14:55:00|3922.7|3916.7|3923.8|3917.8|3924.8|3918.8|3922.7|3916.7|11
1726498510000|2024-09-16 14:55:10|3923.4|3917.4|3923.3|3917.3|3923.8|3917.8|3922.8|3916.8|9
1726498520000|2024-09-16 14:55:20|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3921.8|3915.8|3
1726498530000|2024-09-16 14:55:30|3923.2|3917.2|3923.8|3917.8|3923.8|3917.8|3923.2|3917.2|4
1726498550000|2024-09-16 14:55:50|3924.8|3918.8|3921.9|3915.9|3924.8|3918.8|3920.8|3914.8|47
1726498560000|2024-09-16 14:56:00|3922.7|3916.7|3922.3|3916.3|3922.8|3916.8|3922.3|3916.3|13
1726498570000|2024-09-16 14:56:10|||||||||1
1726498580000|2024-09-16 14:56:20|3923|3917|3923.4|3917.4|3924.8|3918.8|3923|3917|13
1726498590000|2024-09-16 14:56:30|3923.8|3917.8|3923.3|3917.3|3924.3|3918.3|3923.3|3917.3|4
1726498600000|2024-09-16 14:56:40|3923.4|3917.4|3923.8|3917.8|3923.8|3917.8|3922.9|3916.9|1
1726498610000|2024-09-16 14:56:50|3922.3|3916.3|3923.3|3917.3|3923.3|3917.3|3922.3|3916.3|9
1726498620000|2024-09-16 14:57:00|3922.8|3916.8|3923.3|3917.3|3923.8|3917.8|3922.4|3916.4|2
1726498630000|2024-09-16 14:57:10|3923.8|3917.8|3923.8|3917.8|3924.8|3918.8|3923.3|3917.3|19
1726498640000|2024-09-16 14:57:20|3924.5|3918.5|3926.8|3920.8|3927|3921|3924.3|3918.3|20
1726498650000|2024-09-16 14:57:30|3926.4|3920.4|3928.8|3922.8|3928.8|3922.8|3926.4|3920.4|37
1726498660000|2024-09-16 14:57:40|3928.3|3922.3|3928.8|3922.8|3928.8|3922.8|3927.9|3921.9|22
1726498670000|2024-09-16 14:57:50|3928.9|3922.9|3928.3|3922.3|3928.9|3922.9|3927.9|3921.9|5
1726498680000|2024-09-16 14:58:00|3927.9|3921.9|3928.8|3922.8|3929.2|3923.2|3927.8|3921.8|29
1726498690000|2024-09-16 14:58:10|3929.2|3923.2|3927.8|3921.8|3929.2|3923.2|3927.8|3921.8|2
1726498700000|2024-09-16 14:58:20|||||||||4
1726498710000|2024-09-16 14:58:30|3928.8|3922.8|3928.8|3922.8|3929.2|3923.2|3928.8|3922.8|6
1726498720000|2024-09-16 14:58:40|3929.8|3923.8|3928.8|3922.8|3929.8|3923.8|3928.8|3922.8|5
1726498730000|2024-09-16 14:58:50|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|3927.4|3921.4|10
1726498740000|2024-09-16 14:59:00|3928.5|3922.5|3929.8|3923.8|3929.8|3923.8|3928.5|3922.5|16
1726498750000|2024-09-16 14:59:10|3929.4|3923.4|3929.8|3923.8|3929.8|3923.8|3928.8|3922.8|8
1726498760000|2024-09-16 14:59:20|3930.3|3924.3|3931.3|3925.3|3931.3|3925.3|3930.3|3924.3|18
1726498770000|2024-09-16 14:59:30|3930.8|3924.8|3931.8|3925.8|3931.8|3925.8|3930.8|3924.8|26
1726498780000|2024-09-16 14:59:40|3932.8|3926.8|3938.7|3932.7|3938.7|3932.7|3932.8|3926.8|197
1726498790000|2024-09-16 14:59:50|3938.3|3932.3|3937.8|3931.8|3938.3|3932.3|3937.8|3931.8|21
1726498800000|2024-09-16 15:00:00|3938.7|3932.7|3939.7|3933.7|3940.8|3934.8|3938.7|3932.7|37
1726498810000|2024-09-16 15:00:10|3939.8|3933.8|3938.7|3932.7|3939.8|3933.8|3938.7|3932.7|17
1726498820000|2024-09-16 15:00:20|3939.5|3933.5|3938.7|3932.7|3940|3934|3937.7|3931.7|44
1726498830000|2024-09-16 15:00:30|3938.3|3932.3|3942|3936|3943|3937|3937.8|3931.8|184
1726498840000|2024-09-16 15:00:40|3942.8|3936.8|3942|3936|3943|3937|3942|3936|28
1726498850000|2024-09-16 15:00:50|3941.7|3935.7|3941.7|3935.7|3941.7|3935.7|3941.3|3935.3|6
1726498860000|2024-09-16 15:01:00|3940.7|3934.7|3935.3|3929.3|3940.7|3934.7|3934.9|3928.9|39
1726498870000|2024-09-16 15:01:10|3935.7|3929.7|3935.7|3929.7|3935.7|3929.7|3934.3|3928.3|17
1726498880000|2024-09-16 15:01:20|3934.3|3928.3|3932.8|3926.8|3935.2|3929.2|3932.8|3926.8|9
1726498890000|2024-09-16 15:01:30|3932.5|3926.5|3931.5|3925.5|3932.5|3926.5|3931.2|3925.2|8
1726498900000|2024-09-16 15:01:40|3931.2|3925.2|3934.2|3928.2|3934.2|3928.2|3930.8|3924.8|17
1726498910000|2024-09-16 15:01:50|3933.8|3927.8|3933.7|3927.7|3934.2|3928.2|3933.7|3927.7|0
1726498920000|2024-09-16 15:02:00|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|7
1726498930000|2024-09-16 15:02:10|3934.7|3928.7|3933.5|3927.5|3934.7|3928.7|3933.5|3927.5|2
1726498940000|2024-09-16 15:02:20|3932.8|3926.8|3934.5|3928.5|3934.5|3928.5|3932.7|3926.7|10
1726498950000|2024-09-16 15:02:30|3935.5|3929.5|3936.5|3930.5|3936.7|3930.7|3935.5|3929.5|8
1726498960000|2024-09-16 15:02:40|||||||||1
1726498970000|2024-09-16 15:02:50|3935.7|3929.7|3934.7|3928.7|3935.7|3929.7|3934.7|3928.7|7
1726498980000|2024-09-16 15:03:00|3935|3929|3933.8|3927.8|3935.7|3929.7|3933.8|3927.8|31
1726498990000|2024-09-16 15:03:10|3933.7|3927.7|3932.7|3926.7|3933.7|3927.7|3932.7|3926.7|9
1726499000000|2024-09-16 15:03:20|3933.4|3927.4|3933.5|3927.5|3933.7|3927.7|3933.4|3927.4|9
1726499010000|2024-09-16 15:03:30|3934.5|3928.5|3934.5|3928.5|3934.7|3928.7|3934.2|3928.2|6
1726499020000|2024-09-16 15:03:40|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|11
1726499030000|2024-09-16 15:03:50|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|3934.5|3928.5|2
1726499040000|2024-09-16 15:04:00|3933.7|3927.7|3932.5|3926.5|3933.7|3927.7|3931|3925|23
1726499050000|2024-09-16 15:04:10|3932.9|3926.9|3931.7|3925.7|3933|3927|3931.7|3925.7|11
1726499060000|2024-09-16 15:04:20|3930.8|3924.8|3931.5|3925.5|3931.5|3925.5|3930.8|3924.8|9
1726499070000|2024-09-16 15:04:30|3932.5|3926.5|3931.2|3925.2|3932.7|3926.7|3931.2|3925.2|10
1726499080000|2024-09-16 15:04:40|3929.8|3923.8|3930.7|3924.7|3930.7|3924.7|3929.7|3923.7|11
1726499090000|2024-09-16 15:04:50|3929.8|3923.8|3930.7|3924.7|3930.7|3924.7|3929.8|3923.8|13
1726499100000|2024-09-16 15:05:00|3931.2|3925.2|3931.5|3925.5|3932.5|3926.5|3931.2|3925.2|14
1726499110000|2024-09-16 15:05:10|3931|3925|3930.7|3924.7|3931.5|3925.5|3930.2|3924.2|8
1726499120000|2024-09-16 15:05:20|3931.4|3925.4|3930.5|3924.5|3931.4|3925.4|3930.5|3924.5|5
1726499130000|2024-09-16 15:05:30|3930|3924|3928.7|3922.7|3930|3924|3928.5|3922.5|7
1726499140000|2024-09-16 15:05:40|3929|3923|3930.7|3924.7|3930.7|3924.7|3929|3923|8
1726499150000|2024-09-16 15:05:50|3930.5|3924.5|3929.5|3923.5|3930.5|3924.5|3929.5|3923.5|59
1726499160000|2024-09-16 15:06:00|3929.7|3923.7|3930.5|3924.5|3930.5|3924.5|3929|3923|11
1726499170000|2024-09-16 15:06:10|3930.2|3924.2|3929.5|3923.5|3930.2|3924.2|3928.7|3922.7|28
1726499180000|2024-09-16 15:06:20|3929.7|3923.7|3928.8|3922.8|3930.5|3924.5|3928.8|3922.8|9
1726499190000|2024-09-16 15:06:30|3928.7|3922.7|3927.5|3921.5|3929.5|3923.5|3927.5|3921.5|19
1726499200000|2024-09-16 15:06:40|3927.2|3921.2|3927|3921|3927.5|3921.5|3926.7|3920.7|29
1726499210000|2024-09-16 15:06:50|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|7
1726499220000|2024-09-16 15:07:00|3927.2|3921.2|3927.5|3921.5|3927.5|3921.5|3926.5|3920.5|12
1726499230000|2024-09-16 15:07:10|||||||||10
1726499240000|2024-09-16 15:07:20|3927.7|3921.7|3928.7|3922.7|3929.5|3923.5|3927.7|3921.7|19
1726499250000|2024-09-16 15:07:30|3928.5|3922.5|3928.2|3922.2|3928.7|3922.7|3928.2|3922.2|4
1726499260000|2024-09-16 15:07:40|3928.3|3922.3|3928.2|3922.2|3928.7|3922.7|3928.2|3922.2|2
1726499270000|2024-09-16 15:07:50|3927.8|3921.8|3927.3|3921.3|3927.8|3921.8|3927.3|3921.3|3
1726499280000|2024-09-16 15:08:00|3927.2|3921.2|3928.2|3922.2|3928.7|3922.7|3927.2|3921.2|8
1726499290000|2024-09-16 15:08:10|3928.3|3922.3|3928.2|3922.2|3928.7|3922.7|3927.8|3921.8|5
1726499300000|2024-09-16 15:08:20|3928.7|3922.7|3930.5|3924.5|3930.5|3924.5|3928.5|3922.5|12
1726499310000|2024-09-16 15:08:30|3930.8|3924.8|3930.5|3924.5|3930.8|3924.8|3930.2|3924.2|6
1726499320000|2024-09-16 15:08:40|3931.5|3925.5|3931.5|3925.5|3931.5|3925.5|3930.7|3924.7|5
1726499330000|2024-09-16 15:08:50|3932.5|3926.5|3932|3926|3932.5|3926.5|3932|3926|8
1726499340000|2024-09-16 15:09:00|3932.4|3926.4|3931|3925|3932.4|3926.4|3930.7|3924.7|4
1726499350000|2024-09-16 15:09:10|3930.7|3924.7|3932.5|3926.5|3933.5|3927.5|3930.7|3924.7|31
1726499360000|2024-09-16 15:09:20|3933.7|3927.7|3934.5|3928.5|3934.5|3928.5|3933.7|3927.7|13
1726499370000|2024-09-16 15:09:30|3934.2|3928.2|3935|3929|3935|3929|3934.2|3928.2|10
1726499380000|2024-09-16 15:09:40|3934.7|3928.7|3932.3|3926.3|3934.7|3928.7|3932.3|3926.3|13
1726499390000|2024-09-16 15:09:50|3932.7|3926.7|3931.9|3925.9|3933.5|3927.5|3931.9|3925.9|16
1726499400000|2024-09-16 15:10:00|3931.8|3925.8|3931.9|3925.9|3932|3926|3931.8|3925.8|16
1726499410000|2024-09-16 15:10:10|3931.8|3925.8|3931.8|3925.8|3931.9|3925.9|3931.8|3925.8|0
1726499420000|2024-09-16 15:10:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726499430000|2024-09-16 15:10:30|3932.8|3926.8|3933.8|3927.8|3933.8|3927.8|3932.3|3926.3|4
1726499440000|2024-09-16 15:10:40|3933.9|3927.9|3934.8|3928.8|3934.8|3928.8|3933.9|3927.9|7
1726499450000|2024-09-16 15:10:50|3933.9|3927.9|3933.9|3927.9|3934.3|3928.3|3933.9|3927.9|11
1726499460000|2024-09-16 15:11:00|3934|3928|3934.8|3928.8|3934.8|3928.8|3934|3928|2
1726499470000|2024-09-16 15:11:10|3933.9|3927.9|3933.8|3927.8|3933.9|3927.9|3933.8|3927.8|2
1726499480000|2024-09-16 15:11:20|3933.4|3927.4|3934.3|3928.3|3934.3|3928.3|3933.4|3927.4|7
1726499490000|2024-09-16 15:11:30|3933.9|3927.9|3932.9|3926.9|3933.9|3927.9|3932.9|3926.9|1
1726499500000|2024-09-16 15:11:40|3932.8|3926.8|3932.4|3926.4|3932.9|3926.9|3932.4|3926.4|2
1726499510000|2024-09-16 15:11:50|3932|3926|3935.9|3929.9|3935.9|3929.9|3931.9|3925.9|21
1726499520000|2024-09-16 15:12:00|3936.8|3930.8|3937.9|3931.9|3938.8|3932.8|3936.8|3930.8|16
1726499530000|2024-09-16 15:12:10|3938.7|3932.7|3940.3|3934.3|3941.3|3935.3|3938.7|3932.7|28
1726499540000|2024-09-16 15:12:20|3940.9|3934.9|3939.9|3933.9|3941.3|3935.3|3939.8|3933.8|68
1726499550000|2024-09-16 15:12:30|3939.4|3933.4|3939.3|3933.3|3939.4|3933.4|3939.3|3933.3|0
1726499560000|2024-09-16 15:12:40|3938.9|3932.9|3939.7|3933.7|3939.8|3933.8|3938.9|3932.9|2
1726499570000|2024-09-16 15:12:50|3938.9|3932.9|3938.9|3932.9|3939.8|3933.8|3938.9|3932.9|2
1726499580000|2024-09-16 15:13:00|3938.4|3932.4|3937.3|3931.3|3938.5|3932.5|3937.3|3931.3|3
1726499590000|2024-09-16 15:13:10|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.4|3930.4|3
1726499600000|2024-09-16 15:13:20|3937.3|3931.3|3936.3|3930.3|3937.3|3931.3|3936.3|3930.3|7
1726499610000|2024-09-16 15:13:30|3936.9|3930.9|3936.8|3930.8|3936.9|3930.9|3936.8|3930.8|0
1726499620000|2024-09-16 15:13:40|3937.9|3931.9|3938.8|3932.8|3938.9|3932.9|3937.9|3931.9|8
1726499630000|2024-09-16 15:13:50|3937.8|3931.8|3936.8|3930.8|3937.9|3931.9|3936.8|3930.8|5
1726499640000|2024-09-16 15:14:00|3936.9|3930.9|3935.4|3929.4|3937.7|3931.7|3934.9|3928.9|16
1726499650000|2024-09-16 15:14:10|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1726499660000|2024-09-16 15:14:20|3935.9|3929.9|3935|3929|3935.9|3929.9|3935|3929|11
1726499670000|2024-09-16 15:14:30|3934.9|3928.9|3936.9|3930.9|3937.3|3931.3|3934.9|3928.9|10
1726499680000|2024-09-16 15:14:40|3937.3|3931.3|3938.3|3932.3|3938.3|3932.3|3937.3|3931.3|2
1726499690000|2024-09-16 15:14:50|3937.9|3931.9|3938.8|3932.8|3938.8|3932.8|3937.9|3931.9|4
1726499700000|2024-09-16 15:15:00|3938.4|3932.4|3939.4|3933.4|3939.4|3933.4|3938.4|3932.4|6
1726499710000|2024-09-16 15:15:10|3939|3933|3939.9|3933.9|3939.9|3933.9|3938.9|3932.9|1
1726499720000|2024-09-16 15:15:20|3939.8|3933.8|3939.9|3933.9|3939.9|3933.9|3939.8|3933.8|1
1726499730000|2024-09-16 15:15:30|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.8|3934.8|4
1726499740000|2024-09-16 15:15:40|3940.8|3934.8|3939.9|3933.9|3940.9|3934.9|3939.4|3933.4|5
1726499750000|2024-09-16 15:15:50|3939.8|3933.8|3938.9|3932.9|3939.9|3933.9|3938.9|3932.9|6
1726499760000|2024-09-16 15:16:00|3938.5|3932.5|3938.9|3932.9|3939.3|3933.3|3937.9|3931.9|15
1726499770000|2024-09-16 15:16:10|3939.5|3933.5|3938.9|3932.9|3939.9|3933.9|3938.9|3932.9|5
1726499780000|2024-09-16 15:16:20|3938.8|3932.8|3937.9|3931.9|3938.8|3932.8|3937.5|3931.5|5
1726499790000|2024-09-16 15:16:30|3938|3932|3939.4|3933.4|3939.4|3933.4|3938|3932|4
1726499800000|2024-09-16 15:16:40|3939|3933|3939.5|3933.5|3939.5|3933.5|3938.9|3932.9|1
1726499810000|2024-09-16 15:16:50|3939.9|3933.9|3938.9|3932.9|3939.9|3933.9|3938.3|3932.3|3
1726499820000|2024-09-16 15:17:00|||||||||7
1726499830000|2024-09-16 15:17:10|3939.4|3933.4|3939.3|3933.3|3939.4|3933.4|3939.3|3933.3|5
1726499840000|2024-09-16 15:17:20|3939.7|3933.7|3940.9|3934.9|3940.9|3934.9|3939.7|3933.7|5
1726499850000|2024-09-16 15:17:30|3940.8|3934.8|3939.9|3933.9|3940.9|3934.9|3939.9|3933.9|11
1726499860000|2024-09-16 15:17:40|3939.1|3933.1|3938.9|3932.9|3939.1|3933.1|3938.9|3932.9|7
1726499870000|2024-09-16 15:17:50|3938.3|3932.3|3936|3930|3938.9|3932.9|3935.9|3929.9|19
1726499880000|2024-09-16 15:18:00|3936.5|3930.5|3937.4|3931.4|3937.4|3931.4|3936.5|3930.5|9
1726499890000|2024-09-16 15:18:10|3937|3931|3937|3931|3937.5|3931.5|3936.8|3930.8|2
1726499900000|2024-09-16 15:18:20|3936.9|3930.9|3934.9|3928.9|3937.3|3931.3|3934.9|3928.9|6
1726499930000|2024-09-16 15:18:50|3935.5|3929.5|3936|3930|3936.3|3930.3|3935.5|3929.5|5
1726499940000|2024-09-16 15:19:00|3935.5|3929.5|3932.1|3926.1|3935.9|3929.9|3932|3926|133
1726499950000|2024-09-16 15:19:10|3932|3926|3932|3926|3932.1|3926.1|3932|3926|3
1726499960000|2024-09-16 15:19:20|3931.2|3925.2|3930|3924|3931.2|3925.2|3928.9|3922.9|35
1726499970000|2024-09-16 15:19:30|3930.1|3924.1|3931.1|3925.1|3931.1|3925.1|3930.1|3924.1|5
1726499980000|2024-09-16 15:19:40|3931|3925|3930|3924|3931|3925|3929.6|3923.6|2
1726499990000|2024-09-16 15:19:50|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3929.6|3923.6|4
1726500000000|2024-09-16 15:20:00|3930.9|3924.9|3931.5|3925.5|3931.5|3925.5|3930.9|3924.9|8
1726500010000|2024-09-16 15:20:10|3931.6|3925.6|3931.1|3925.1|3931.6|3925.6|3931.1|3925.1|2
1726500020000|2024-09-16 15:20:20|3931.6|3925.6|3932.1|3926.1|3932.1|3926.1|3931.1|3925.1|4
1726500030000|2024-09-16 15:20:30|3931.2|3925.2|3931.1|3925.1|3931.5|3925.5|3931.1|3925.1|9
1726500040000|2024-09-16 15:20:40|3931.2|3925.2|3931.5|3925.5|3933.1|3927.1|3931.2|3925.2|9
1726500050000|2024-09-16 15:20:50|3931.1|3925.1|3930.1|3924.1|3931.1|3925.1|3930.1|3924.1|4
1726500060000|2024-09-16 15:21:00|3929.2|3923.2|3928.1|3922.1|3929.2|3923.2|3928.1|3922.1|3
1726500070000|2024-09-16 15:21:10|3928.2|3922.2|3929.3|3923.3|3930.1|3924.1|3928.1|3922.1|22
1726500080000|2024-09-16 15:21:20|3929.1|3923.1|3927.2|3921.2|3929.1|3923.1|3927.2|3921.2|7
1726500090000|2024-09-16 15:21:30|3927.1|3921.1|3926.1|3920.1|3927.1|3921.1|3926.1|3920.1|11
1726500100000|2024-09-16 15:21:40|3925.2|3919.2|3926.1|3920.1|3926.6|3920.6|3924.2|3918.2|23
1726500110000|2024-09-16 15:21:50|3925.7|3919.7|3925.7|3919.7|3926.1|3920.1|3925.2|3919.2|3
1726500120000|2024-09-16 15:22:00|3926.1|3920.1|3924.7|3918.7|3926.2|3920.2|3924.2|3918.2|9
1726500130000|2024-09-16 15:22:10|3924.3|3918.3|3925.2|3919.2|3925.2|3919.2|3924.3|3918.3|1
1726500150000|2024-09-16 15:22:30|3925.1|3919.1|3926.1|3920.1|3926.1|3920.1|3924.2|3918.2|12
1726500160000|2024-09-16 15:22:40|3926.2|3920.2|3925.7|3919.7|3926.7|3920.7|3925.2|3919.2|8
1726500170000|2024-09-16 15:22:50|3924.2|3918.2|3923.1|3917.1|3924.2|3918.2|3923.1|3917.1|27
1726500180000|2024-09-16 15:23:00|3923.2|3917.2|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|4
1726500190000|2024-09-16 15:23:10|3923.1|3917.1|3922.6|3916.6|3923.6|3917.6|3922.6|3916.6|22
1726500200000|2024-09-16 15:23:20|3922.7|3916.7|3923.1|3917.1|3923.1|3917.1|3922.2|3916.2|11
1726500210000|2024-09-16 15:23:30|3921.1|3915.1|3921.1|3915.1|3921.2|3915.2|3920.7|3914.7|3
1726500220000|2024-09-16 15:23:40|3920.3|3914.3|3919.1|3913.1|3921.1|3915.1|3919.1|3913.1|13
1726500230000|2024-09-16 15:23:50|3918.7|3912.7|3916.7|3910.7|3919.1|3913.1|3916.1|3910.1|56
1726500240000|2024-09-16 15:24:00|3916.2|3910.2|3916.6|3910.6|3917.1|3911.1|3915.7|3909.7|9
1726500250000|2024-09-16 15:24:10|3916.2|3910.2|3916.1|3910.1|3917.1|3911.1|3915.8|3909.8|19
1726500260000|2024-09-16 15:24:20|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|7
1726500270000|2024-09-16 15:24:30|3917.1|3911.1|3917.7|3911.7|3917.7|3911.7|3917.1|3911.1|6
1726500280000|2024-09-16 15:24:40|3918.1|3912.1|3915.7|3909.7|3918.2|3912.2|3915.7|3909.7|20
1726500290000|2024-09-16 15:24:50|3915.3|3909.3|3916.7|3910.7|3917.2|3911.2|3915.2|3909.2|10
1726500300000|2024-09-16 15:25:00|3917.2|3911.2|3919.7|3913.7|3919.7|3913.7|3917.1|3911.1|13
1726500310000|2024-09-16 15:25:10|3919.1|3913.1|3919.2|3913.2|3920.2|3914.2|3919.1|3913.1|16
1726500320000|2024-09-16 15:25:20|3919|3913|3918.2|3912.2|3919.1|3913.1|3917.7|3911.7|11
1726500330000|2024-09-16 15:25:30|3918.1|3912.1|3919.1|3913.1|3919.1|3913.1|3917.2|3911.2|8
1726500340000|2024-09-16 15:25:40|3919.2|3913.2|3920.2|3914.2|3920.7|3914.7|3919.2|3913.2|10
1726500350000|2024-09-16 15:25:50|3919.5|3913.5|3919.1|3913.1|3919.6|3913.6|3918.2|3912.2|17
1726500360000|2024-09-16 15:26:00|3919.2|3913.2|3919.2|3913.2|3919.7|3913.7|3918.7|3912.7|16
1726500370000|2024-09-16 15:26:10|3919.1|3913.1|3918.2|3912.2|3919.1|3913.1|3918.2|3912.2|3
1726500380000|2024-09-16 15:26:20|3917.5|3911.5|3917.2|3911.2|3917.5|3911.5|3917.2|3911.2|3
1726500390000|2024-09-16 15:26:30|3918|3912|3917.2|3911.2|3918.2|3912.2|3917.2|3911.2|9
1726500400000|2024-09-16 15:26:40|3916.6|3910.6|3915.7|3909.7|3916.7|3910.7|3915.2|3909.2|7
1726500410000|2024-09-16 15:26:50|3915.2|3909.2|3915.2|3909.2|3915.7|3909.7|3915.2|3909.2|11
1726500420000|2024-09-16 15:27:00|3914.5|3908.5|3915|3909|3915.8|3909.8|3914.5|3908.5|45
1726500430000|2024-09-16 15:27:10|3915.3|3909.3|3915.5|3909.5|3915.5|3909.5|3915.3|3909.3|0
1726500440000|2024-09-16 15:27:20|3916|3910|3914.3|3908.3|3916.3|3910.3|3914.3|3908.3|8
1726500450000|2024-09-16 15:27:30|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.3|3908.3|2
1726500460000|2024-09-16 15:27:40|3912.9|3906.9|3911.8|3905.8|3912.9|3906.9|3911.5|3905.5|45
1726500470000|2024-09-16 15:27:50|3912.3|3906.3|3913.3|3907.3|3913.3|3907.3|3912.3|3906.3|2
1726500480000|2024-09-16 15:28:00|3914.1|3908.1|3913.3|3907.3|3914.3|3908.3|3913.3|3907.3|73
1726500490000|2024-09-16 15:28:10|3912.5|3906.5|3914.3|3908.3|3914.3|3908.3|3912.5|3906.5|6
1726500500000|2024-09-16 15:28:20|3914.7|3908.7|3912.5|3906.5|3914.7|3908.7|3912.5|3906.5|8
1726500510000|2024-09-16 15:28:30|3913|3907|3912.5|3906.5|3913|3907|3912.5|3906.5|3
1726500520000|2024-09-16 15:28:40|3912|3906|3912.5|3906.5|3912.5|3906.5|3912|3906|1
1726500530000|2024-09-16 15:28:50|3913.3|3907.3|3913.8|3907.8|3914.3|3908.3|3913.3|3907.3|4
1726500540000|2024-09-16 15:29:00|3913.3|3907.3|3914|3908|3914|3908|3913.3|3907.3|5
1726500550000|2024-09-16 15:29:10|3913.8|3907.8|3913|3907|3914|3908|3912.5|3906.5|8
1726500560000|2024-09-16 15:29:20|3912.6|3906.6|3912.6|3906.6|3913|3907|3912.6|3906.6|0
1726500570000|2024-09-16 15:29:30|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|0
1726500580000|2024-09-16 15:29:40|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3910.6|3904.6|9
1726500590000|2024-09-16 15:29:50|3911.8|3905.8|3912.2|3906.2|3912.2|3906.2|3911|3905|18
1726500600000|2024-09-16 15:30:00|3912.3|3906.3|3913.3|3907.3|3913.5|3907.5|3912|3906|14
1726500610000|2024-09-16 15:30:10|3913.5|3907.5|3912.5|3906.5|3914|3908|3912.5|3906.5|3
1726500620000|2024-09-16 15:30:20|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3911.5|3905.5|5
1726500630000|2024-09-16 15:30:30|3912|3906|3912.3|3906.3|3912.5|3906.5|3911.5|3905.5|5
1726500640000|2024-09-16 15:30:40|3912.5|3906.5|3911.3|3905.3|3912.5|3906.5|3910.7|3904.7|8
1726500650000|2024-09-16 15:30:50|3910.3|3904.3|3910|3904|3910.3|3904.3|3909.5|3903.5|108
1726500660000|2024-09-16 15:31:00|3909.8|3903.8|3910.3|3904.3|3910.8|3904.8|3909.8|3903.8|8
1726500670000|2024-09-16 15:31:10|3910.5|3904.5|3911.3|3905.3|3911.3|3905.3|3910.5|3904.5|51
1726500680000|2024-09-16 15:31:20|3911.5|3905.5|3911.3|3905.3|3911.5|3905.5|3911|3905|66
1726500690000|2024-09-16 15:31:30|3911|3905|3915.2|3909.2|3915.2|3909.2|3911|3905|298
1726500700000|2024-09-16 15:31:40|3913.7|3907.7|3915|3909|3915|3909|3913.6|3907.6|50
1726500710000|2024-09-16 15:31:50|3915.2|3909.2|3914.7|3908.7|3915.2|3909.2|3913.2|3907.2|36
1726500720000|2024-09-16 15:32:00|3914.3|3908.3|3914.2|3908.2|3915.2|3909.2|3914.2|3908.2|18
1726500730000|2024-09-16 15:32:10|3913.7|3907.7|3913.2|3907.2|3914.1|3908.1|3913.2|3907.2|12
1726500740000|2024-09-16 15:32:20|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|8
1726500750000|2024-09-16 15:32:30|3912.7|3906.7|3912.7|3906.7|3913.5|3907.5|3910.5|3904.5|125
1726500760000|2024-09-16 15:32:40|3912.6|3906.6|3912.7|3906.7|3912.7|3906.7|3912.6|3906.6|0
1726500770000|2024-09-16 15:32:50|3912.3|3906.3|3910.2|3904.2|3912.3|3906.3|3910.2|3904.2|2
1726500780000|2024-09-16 15:33:00|3911.7|3905.7|3912.7|3906.7|3912.7|3906.7|3911.7|3905.7|3
1726500790000|2024-09-16 15:33:10|3913.1|3907.1|3912.7|3906.7|3913.9|3907.9|3912.2|3906.2|5
1726500800000|2024-09-16 15:33:20|3912.2|3906.2|3914.1|3908.1|3914.1|3908.1|3912.2|3906.2|16
1726500810000|2024-09-16 15:33:30|3913.2|3907.2|3913.7|3907.7|3913.7|3907.7|3913.2|3907.2|6
1726500820000|2024-09-16 15:33:40|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|0
1726500830000|2024-09-16 15:33:50|3913.7|3907.7|3913.2|3907.2|3913.7|3907.7|3913.2|3907.2|2
1726500840000|2024-09-16 15:34:00|3913.6|3907.6|3912.7|3906.7|3913.7|3907.7|3912.7|3906.7|5
1726500850000|2024-09-16 15:34:10|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|3911.2|3905.2|21
1726500860000|2024-09-16 15:34:20|3911.3|3905.3|3911.2|3905.2|3911.7|3905.7|3911.2|3905.2|2
1726500870000|2024-09-16 15:34:30|3911.7|3905.7|3911.2|3905.2|3911.7|3905.7|3911.2|3905.2|0
1726500880000|2024-09-16 15:34:40|3911.3|3905.3|3910.2|3904.2|3911.7|3905.7|3910.2|3904.2|82
1726500890000|2024-09-16 15:34:50|3910.1|3904.1|3910.7|3904.7|3910.7|3904.7|3910.1|3904.1|74
1726500900000|2024-09-16 15:35:00|3910.2|3904.2|3909.2|3903.2|3911.2|3905.2|3909|3903|6
1726500910000|2024-09-16 15:35:10|3909.6|3903.6|3909.2|3903.2|3910.2|3904.2|3909.1|3903.1|9
1726500920000|2024-09-16 15:35:20|||||||||4
1726500930000|2024-09-16 15:35:30|3909.3|3903.3|3909.2|3903.2|3909.7|3903.7|3909.2|3903.2|3
1726500940000|2024-09-16 15:35:40|3909.7|3903.7|3910.2|3904.2|3910.2|3904.2|3909.7|3903.7|2
1726500960000|2024-09-16 15:36:00|3911|3905|3911.7|3905.7|3911.7|3905.7|3911|3905|14
1726500970000|2024-09-16 15:36:10|3912.1|3906.1|3912.1|3906.1|3912.2|3906.2|3911.2|3905.2|7
1726500980000|2024-09-16 15:36:20|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|2
1726501010000|2024-09-16 15:36:50|||||||||1
1726501020000|2024-09-16 15:37:00|3913.1|3907.1|3912.2|3906.2|3913.1|3907.1|3912.2|3906.2|14
1726501030000|2024-09-16 15:37:10|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3911.1|3905.1|9
1726501040000|2024-09-16 15:37:20|3911.6|3905.6|3912.6|3906.6|3913|3907|3911.6|3905.6|5
1726501050000|2024-09-16 15:37:30|3912.2|3906.2|3910.1|3904.1|3912.2|3906.2|3910.1|3904.1|6
1726501060000|2024-09-16 15:37:40|3910.6|3904.6|3910.2|3904.2|3911.6|3905.6|3910.2|3904.2|4
1726501070000|2024-09-16 15:37:50|3911.1|3905.1|3910.2|3904.2|3911.1|3905.1|3910.2|3904.2|3
1726501080000|2024-09-16 15:38:00|3910.7|3904.7|3910.2|3904.2|3911.1|3905.1|3910.2|3904.2|4
1726501090000|2024-09-16 15:38:10|||||||||1
1726501100000|2024-09-16 15:38:20|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|3909.1|3903.1|5
1726501110000|2024-09-16 15:38:30|3910.2|3904.2|3910.2|3904.2|3910.2|3904.2|3910.2|3904.2|2
1726501120000|2024-09-16 15:38:40|3910.7|3904.7|3911.2|3905.2|3911.2|3905.2|3910.3|3904.3|2
1726501130000|2024-09-16 15:38:50|3910.2|3904.2|3910.7|3904.7|3910.7|3904.7|3910.2|3904.2|7
1726501140000|2024-09-16 15:39:00|3910.3|3904.3|3910.2|3904.2|3910.3|3904.3|3910.1|3904.1|5
1726501150000|2024-09-16 15:39:10|3911.2|3905.2|3910.7|3904.7|3911.2|3905.2|3910.6|3904.6|10
1726501160000|2024-09-16 15:39:20|3910.6|3904.6|3910.2|3904.2|3910.7|3904.7|3910.2|3904.2|1
1726501170000|2024-09-16 15:39:30|3909.2|3903.2|3908.2|3902.2|3909.2|3903.2|3908.2|3902.2|10
1726501180000|2024-09-16 15:39:40|3908.1|3902.1|3907.7|3901.7|3908.1|3902.1|3907.6|3901.6|4
1726501190000|2024-09-16 15:39:50|3907.2|3901.2|3909.2|3903.2|3909.2|3903.2|3907.2|3901.2|2
1726501200000|2024-09-16 15:40:00|3908.7|3902.7|3908.2|3902.2|3908.7|3902.7|3908.2|3902.2|7
1726501210000|2024-09-16 15:40:10|3908.7|3902.7|3908.2|3902.2|3908.7|3902.7|3908.2|3902.2|18
1726501220000|2024-09-16 15:40:20|||||||||2
1726501230000|2024-09-16 15:40:30|3909.1|3903.1|3908.2|3902.2|3909.1|3903.1|3908.2|3902.2|4
1726501240000|2024-09-16 15:40:40|3909.1|3903.1|3910.2|3904.2|3910.2|3904.2|3909.1|3903.1|39
1726501250000|2024-09-16 15:40:50|||||||||2
1726501260000|2024-09-16 15:41:00|||||||||1
1726501270000|2024-09-16 15:41:10|3909.2|3903.2|3909.7|3903.7|3909.7|3903.7|3909.2|3903.2|33
1726501280000|2024-09-16 15:41:20|3909.2|3903.2|3910.1|3904.1|3910.2|3904.2|3909.2|3903.2|8
1726501290000|2024-09-16 15:41:30|3910.2|3904.2|3910.2|3904.2|3910.2|3904.2|3910.2|3904.2|0
1726501300000|2024-09-16 15:41:40|||||||||5
1726501310000|2024-09-16 15:41:50|||||||||1
1726501320000|2024-09-16 15:42:00|3910.6|3904.6|3913.7|3907.7|3913.7|3907.7|3910.6|3904.6|39
1726501330000|2024-09-16 15:42:10|3914.1|3908.1|3914.1|3908.1|3914.2|3908.2|3913.8|3907.8|1
1726501340000|2024-09-16 15:42:20|3914.2|3908.2|3913.6|3907.6|3914.2|3908.2|3913.2|3907.2|6
1726501350000|2024-09-16 15:42:30|3913.7|3907.7|3914.2|3908.2|3914.2|3908.2|3913.7|3907.7|3
1726501360000|2024-09-16 15:42:40|3914.7|3908.7|3916.1|3910.1|3916.1|3910.1|3914.7|3908.7|8
1726501370000|2024-09-16 15:42:50|3917.1|3911.1|3918.2|3912.2|3918.2|3912.2|3917.1|3911.1|11
1726501380000|2024-09-16 15:43:00|3917.2|3911.2|3916.2|3910.2|3917.2|3911.2|3916.2|3910.2|8
1726501390000|2024-09-16 15:43:10|3916.1|3910.1|3915.2|3909.2|3916.1|3910.1|3915.2|3909.2|2
1726501400000|2024-09-16 15:43:20|||||||||1
1726501410000|2024-09-16 15:43:30|||||||||1
1726501420000|2024-09-16 15:43:40|3915.7|3909.7|3915.7|3909.7|3916.1|3910.1|3915.1|3909.1|16
1726501430000|2024-09-16 15:43:50|3916.1|3910.1|3915.6|3909.6|3916.2|3910.2|3915.2|3909.2|3
1726501440000|2024-09-16 15:44:00|3915.1|3909.1|3916.1|3910.1|3916.7|3910.7|3915.1|3909.1|5
1726501450000|2024-09-16 15:44:10|3917|3911|3916.1|3910.1|3917.1|3911.1|3916.1|3910.1|2
1726501460000|2024-09-16 15:44:20|3915.7|3909.7|3916.1|3910.1|3916.1|3910.1|3915.7|3909.7|11
1726501470000|2024-09-16 15:44:30|3918.1|3912.1|3917.1|3911.1|3918.1|3912.1|3917.1|3911.1|6
1726501480000|2024-09-16 15:44:40|3917.6|3911.6|3917.1|3911.1|3917.6|3911.6|3917.1|3911.1|4
1726501490000|2024-09-16 15:44:50|3917.2|3911.2|3918.1|3912.1|3918.1|3912.1|3917.2|3911.2|2
1726501500000|2024-09-16 15:45:00|3917.3|3911.3|3919.6|3913.6|3920|3914|3917.2|3911.2|27
1726501510000|2024-09-16 15:45:10|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|2
1726501520000|2024-09-16 15:45:20|3919.1|3913.1|3919.2|3913.2|3919.2|3913.2|3919.1|3913.1|0
1726501530000|2024-09-16 15:45:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|10
1726501540000|2024-09-16 15:45:40|3920.2|3914.2|3921.1|3915.1|3921.1|3915.1|3920.2|3914.2|4
1726501550000|2024-09-16 15:45:50|3921|3915|3920.2|3914.2|3921|3915|3920.2|3914.2|7
1726501560000|2024-09-16 15:46:00|||||||||1
1726501570000|2024-09-16 15:46:10|3919.3|3913.3|3917.1|3911.1|3919.3|3913.3|3917.1|3911.1|11
1726501580000|2024-09-16 15:46:20|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|1
1726501590000|2024-09-16 15:46:30|3917.6|3911.6|3918.1|3912.1|3919.1|3913.1|3917.6|3911.6|16
1726501600000|2024-09-16 15:46:40|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|1
1726501610000|2024-09-16 15:46:50|3918.1|3912.1|3919.6|3913.6|3919.6|3913.6|3918.1|3912.1|10
1726501620000|2024-09-16 15:47:00|3919.1|3913.1|3918.7|3912.7|3919.1|3913.1|3918.2|3912.2|5
1726501630000|2024-09-16 15:47:10|3918.2|3912.2|3919.2|3913.2|3919.2|3913.2|3918.2|3912.2|1
1726501640000|2024-09-16 15:47:20|||||||||2
1726501650000|2024-09-16 15:47:30|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1726501660000|2024-09-16 15:47:40|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|6
1726501670000|2024-09-16 15:47:50|3918.7|3912.7|3919.1|3913.1|3920|3914|3918.7|3912.7|21
1726501680000|2024-09-16 15:48:00|||||||||2
1726501690000|2024-09-16 15:48:10|3919.2|3913.2|3920.1|3914.1|3920.1|3914.1|3919.2|3913.2|9
1726501700000|2024-09-16 15:48:20|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1726501710000|2024-09-16 15:48:30|||||||||1
1726501730000|2024-09-16 15:48:50|3921|3915|3922.2|3916.2|3922.2|3916.2|3921|3915|15
1726501740000|2024-09-16 15:49:00|3921.5|3915.5|3923.2|3917.2|3923.2|3917.2|3921.2|3915.2|10
1726501750000|2024-09-16 15:49:10|3923.6|3917.6|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|2
1726501760000|2024-09-16 15:49:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1726501770000|2024-09-16 15:49:30|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|8
1726501780000|2024-09-16 15:49:40|3923|3917|3922.2|3916.2|3923|3917|3922.2|3916.2|12
1726501790000|2024-09-16 15:49:50|3922.1|3916.1|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|11
1726501800000|2024-09-16 15:50:00|3922|3916|3921.2|3915.2|3922|3916|3921.2|3915.2|11
1726501810000|2024-09-16 15:50:10|3920.1|3914.1|3921.1|3915.1|3921.1|3915.1|3920.1|3914.1|14
1726501820000|2024-09-16 15:50:20|3921.2|3915.2|3920.1|3914.1|3921.2|3915.2|3920.1|3914.1|5
1726501830000|2024-09-16 15:50:30|3920.2|3914.2|3922.1|3916.1|3922.1|3916.1|3920.1|3914.1|15
1726501840000|2024-09-16 15:50:40|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.2|3916.2|5
1726501850000|2024-09-16 15:50:50|3923.5|3917.5|3922.9|3916.9|3923.5|3917.5|3922.1|3916.1|27
1726501860000|2024-09-16 15:51:00|3923|3917|3921.1|3915.1|3923|3917|3921.1|3915.1|10
1726501870000|2024-09-16 15:51:10|3921|3915|3920.1|3914.1|3921.1|3915.1|3920.1|3914.1|5
1726501880000|2024-09-16 15:51:20|3921|3915|3920.1|3914.1|3921|3915|3920.1|3914.1|7
1726501890000|2024-09-16 15:51:30|3920.5|3914.5|3920.1|3914.1|3920.5|3914.5|3920.1|3914.1|0
1726501900000|2024-09-16 15:51:40|3921.1|3915.1|3922|3916|3922.1|3916.1|3921.1|3915.1|7
1726501910000|2024-09-16 15:51:50|3923.1|3917.1|3923.5|3917.5|3923.5|3917.5|3923.1|3917.1|12
1726501920000|2024-09-16 15:52:00|3923.1|3917.1|3925|3919|3925|3919|3923.1|3917.1|7
1726501930000|2024-09-16 15:52:10|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925|3919|1
1726501940000|2024-09-16 15:52:20|3925.6|3919.6|3927|3921|3927.1|3921.1|3925.6|3919.6|15
1726501950000|2024-09-16 15:52:30|3927.1|3921.1|3926.1|3920.1|3927.1|3921.1|3926|3920|12
1726501960000|2024-09-16 15:52:40|3924.2|3918.2|3923.1|3917.1|3924.2|3918.2|3923.1|3917.1|26
1726501970000|2024-09-16 15:52:50|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3
1726501980000|2024-09-16 15:53:00|3922|3916|3922.1|3916.1|3922.6|3916.6|3921.1|3915.1|13
1726502000000|2024-09-16 15:53:20|3921.3|3915.3|3922.1|3916.1|3922.1|3916.1|3921.1|3915.1|7
1726502020000|2024-09-16 15:53:40|3922|3916|3922|3916|3922|3916|3922|3916|3
1726502030000|2024-09-16 15:53:50|3922.1|3916.1|3923.1|3917.1|3924.1|3918.1|3922.1|3916.1|9
1726502040000|2024-09-16 15:54:00|3922.7|3916.7|3920.7|3914.7|3922.7|3916.7|3920.1|3914.1|9
1726502050000|2024-09-16 15:54:10|3921.1|3915.1|3921.6|3915.6|3922|3916|3920.1|3914.1|3
1726502060000|2024-09-16 15:54:20|3921.7|3915.7|3921.2|3915.2|3922.1|3916.1|3921.2|3915.2|3
1726502070000|2024-09-16 15:54:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3
1726502080000|2024-09-16 15:54:40|3921.3|3915.3|3921.2|3915.2|3921.7|3915.7|3921.2|3915.2|7
1726502090000|2024-09-16 15:54:50|3921.7|3915.7|3921.2|3915.2|3921.7|3915.7|3921.2|3915.2|4
1726502100000|2024-09-16 15:55:00|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|4
1726502110000|2024-09-16 15:55:10|3921.6|3915.6|3921.2|3915.2|3921.6|3915.6|3921.2|3915.2|0
1726502120000|2024-09-16 15:55:20|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921|3915|0
1726502130000|2024-09-16 15:55:30|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|14
1726502140000|2024-09-16 15:55:40|3920.6|3914.6|3920.1|3914.1|3920.7|3914.7|3920|3914|20
1726502150000|2024-09-16 15:55:50|3919.2|3913.2|3915.7|3909.7|3919.6|3913.6|3915.7|3909.7|22
1726502160000|2024-09-16 15:56:00|3915.6|3909.6|3916.2|3910.2|3916.2|3910.2|3915.6|3909.6|3
1726502170000|2024-09-16 15:56:10|3916.1|3910.1|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|0
1726502180000|2024-09-16 15:56:20|3916.1|3910.1|3917.1|3911.1|3917.2|3911.2|3916.1|3910.1|16
1726502190000|2024-09-16 15:56:30|3917.2|3911.2|3918.2|3912.2|3918.2|3912.2|3917.2|3911.2|12
1726502200000|2024-09-16 15:56:40|3918.1|3912.1|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|2
1726502220000|2024-09-16 15:57:00|3917.6|3911.6|3917.2|3911.2|3917.6|3911.6|3917.2|3911.2|13
1726502230000|2024-09-16 15:57:10|3917.1|3911.1|3915.2|3909.2|3917.1|3911.1|3915.2|3909.2|11
1726502240000|2024-09-16 15:57:20|3915.1|3909.1|3915.1|3909.1|3915.2|3909.2|3915.1|3909.1|1
1726502250000|2024-09-16 15:57:30|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1726502260000|2024-09-16 15:57:40|3915.1|3909.1|3916.1|3910.1|3916.2|3910.2|3915.1|3909.1|8
1726502270000|2024-09-16 15:57:50|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3915.2|3909.2|3
1726502280000|2024-09-16 15:58:00|3916.1|3910.1|3916.1|3910.1|3916.2|3910.2|3916.1|3910.1|2
1726502290000|2024-09-16 15:58:10|3915.6|3909.6|3916.1|3910.1|3916.2|3910.2|3915.2|3909.2|11
1726502300000|2024-09-16 15:58:20|3915.7|3909.7|3915.2|3909.2|3915.7|3909.7|3915.2|3909.2|2
1726502310000|2024-09-16 15:58:30|3914.8|3908.8|3913.2|3907.2|3914.8|3908.8|3913.2|3907.2|7
1726502320000|2024-09-16 15:58:40|3914.1|3908.1|3914.2|3908.2|3914.2|3908.2|3914.1|3908.1|2
1726502330000|2024-09-16 15:58:50|3913.7|3907.7|3914.2|3908.2|3914.2|3908.2|3913.7|3907.7|3
1726502340000|2024-09-16 15:59:00|3915.1|3909.1|3917.2|3911.2|3917.2|3911.2|3914.2|3908.2|19
1726502350000|2024-09-16 15:59:10|3917.7|3911.7|3918.2|3912.2|3918.2|3912.2|3917.7|3911.7|1
1726502360000|2024-09-16 15:59:20|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|7
1726502370000|2024-09-16 15:59:30|3919|3913|3917.2|3911.2|3919|3913|3917.2|3911.2|12
1726502380000|2024-09-16 15:59:40|3918|3912|3918.1|3912.1|3918.6|3912.6|3918|3912|6
1726502390000|2024-09-16 15:59:50|3918.3|3912.3|3919.1|3913.1|3919.6|3913.6|3918.3|3912.3|29
1726502400000|2024-09-16 16:00:00|3919.5|3913.5|3935.3|3929.3|3940.8|3934.8|3919.5|3913.5|242
1726502410000|2024-09-16 16:00:10|3935.7|3929.7|3934.8|3928.8|3937.4|3931.4|3934.8|3928.8|96
1726502420000|2024-09-16 16:00:20|3934.7|3928.7|3932.7|3926.7|3934.8|3928.8|3929.3|3923.3|174
1726502430000|2024-09-16 16:00:30|3933.7|3927.7|3933.1|3927.1|3935.7|3929.7|3932.7|3926.7|64
1726502440000|2024-09-16 16:00:40|3932.8|3926.8|3938.1|3932.1|3938.6|3932.6|3932.3|3926.3|446
1726502450000|2024-09-16 16:00:50|3937.6|3931.6|3936.7|3930.7|3937.6|3931.6|3935.7|3929.7|18
1726502460000|2024-09-16 16:01:00|3937.1|3931.1|3937.1|3931.1|3937.4|3931.4|3936.1|3930.1|23
1726502470000|2024-09-16 16:01:10|3937.4|3931.4|3935.7|3929.7|3937.4|3931.4|3935.7|3929.7|18
1726502480000|2024-09-16 16:01:20|3936.1|3930.1|3937.4|3931.4|3937.4|3931.4|3936.1|3930.1|16
1726502490000|2024-09-16 16:01:30|3938.6|3932.6|3939.6|3933.6|3939.6|3933.6|3938.6|3932.6|17
1726502500000|2024-09-16 16:01:40|3940.1|3934.1|3937.7|3931.7|3940.6|3934.6|3937.7|3931.7|27
1726502510000|2024-09-16 16:01:50|3937.6|3931.6|3938.7|3932.7|3939.7|3933.7|3937.6|3931.6|33
1726502520000|2024-09-16 16:02:00|3938.2|3932.2|3942.1|3936.1|3942.1|3936.1|3937.7|3931.7|142
1726502530000|2024-09-16 16:02:10|3942.6|3936.6|3942.7|3936.7|3942.7|3936.7|3941.6|3935.6|210
1726502540000|2024-09-16 16:02:20|3942.1|3936.1|3943.8|3937.8|3945.4|3939.4|3942.1|3936.1|126
1726502550000|2024-09-16 16:02:30|3945.8|3939.8|3943.4|3937.4|3945.9|3939.9|3943.4|3937.4|139
1726502560000|2024-09-16 16:02:40|3942.8|3936.8|3943.4|3937.4|3944.4|3938.4|3941.9|3935.9|45
1726502570000|2024-09-16 16:02:50|3943.1|3937.1|3944.4|3938.4|3944.8|3938.8|3942.6|3936.6|27
1726502580000|2024-09-16 16:03:00|3944.8|3938.8|3948.3|3942.3|3949.2|3943.2|3944.4|3938.4|121
1726502590000|2024-09-16 16:03:10|3947.9|3941.9|3948.6|3942.6|3949.4|3943.4|3947.9|3941.9|65
1726502600000|2024-09-16 16:03:20|3948.4|3942.4|3947.4|3941.4|3948.4|3942.4|3947.4|3941.4|27
1726502610000|2024-09-16 16:03:30|3946.6|3940.6|3943.7|3937.7|3946.6|3940.6|3943.2|3937.2|88
1726502620000|2024-09-16 16:03:40|3942.9|3936.9|3943.7|3937.7|3944.3|3938.3|3942.7|3936.7|34
1726502630000|2024-09-16 16:03:50|3943.6|3937.6|3943.7|3937.7|3944.1|3938.1|3943.6|3937.6|5
1726502640000|2024-09-16 16:04:00|3944.1|3938.1|3944.7|3938.7|3944.7|3938.7|3944.1|3938.1|2
1726502650000|2024-09-16 16:04:10|3944.6|3938.6|3943.7|3937.7|3944.7|3938.7|3942.7|3936.7|69
1726502660000|2024-09-16 16:04:20|3944.6|3938.6|3943.7|3937.7|3944.8|3938.8|3943.7|3937.7|55
1726502670000|2024-09-16 16:04:30|3943.6|3937.6|3943.3|3937.3|3944.2|3938.2|3943.3|3937.3|8
1726502680000|2024-09-16 16:04:40|3942.9|3936.9|3940.2|3934.2|3942.9|3936.9|3939.8|3933.8|53
1726502690000|2024-09-16 16:04:50|3940.6|3934.6|3938.7|3932.7|3940.6|3934.6|3938.2|3932.2|33
1726502700000|2024-09-16 16:05:00|3938.3|3932.3|3940.7|3934.7|3940.7|3934.7|3938.3|3932.3|18
1726502710000|2024-09-16 16:05:10|3940.3|3934.3|3939.7|3933.7|3940.7|3934.7|3939.7|3933.7|5
1726502720000|2024-09-16 16:05:20|3939.8|3933.8|3938.7|3932.7|3940.2|3934.2|3937.8|3931.8|17
1726502730000|2024-09-16 16:05:30|3940.4|3934.4|3938.3|3932.3|3940.6|3934.6|3938.2|3932.2|14
1726502740000|2024-09-16 16:05:40|3938.2|3932.2|3938.7|3932.7|3938.7|3932.7|3938.2|3932.2|0
1726502750000|2024-09-16 16:05:50|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|6
1726502760000|2024-09-16 16:06:00|3938.7|3932.7|3935.7|3929.7|3938.7|3932.7|3935.7|3929.7|6
1726502770000|2024-09-16 16:06:10|3935.8|3929.8|3935.7|3929.7|3936.2|3930.2|3935.7|3929.7|70
1726502780000|2024-09-16 16:06:20|3935.6|3929.6|3933.7|3927.7|3935.7|3929.7|3933.7|3927.7|22
1726502790000|2024-09-16 16:06:30|3934.4|3928.4|3938.3|3932.3|3938.3|3932.3|3934.3|3928.3|16
1726502800000|2024-09-16 16:06:40|3937.8|3931.8|3937.8|3931.8|3938.8|3932.8|3937.7|3931.7|3
1726502810000|2024-09-16 16:06:50|3938.3|3932.3|3938.8|3932.8|3938.8|3932.8|3937.8|3931.8|13
1726502820000|2024-09-16 16:07:00|||||||||18
1726502830000|2024-09-16 16:07:10|3939.7|3933.7|3939.8|3933.8|3939.8|3933.8|3939.7|3933.7|82
1726502840000|2024-09-16 16:07:20|3940.2|3934.2|3939.2|3933.2|3940.8|3934.8|3938.7|3932.7|14
1726502850000|2024-09-16 16:07:30|3939.3|3933.3|3939.7|3933.7|3940.2|3934.2|3939.2|3933.2|8
1726502860000|2024-09-16 16:07:40|3940.2|3934.2|3940.2|3934.2|3940.7|3934.7|3939.7|3933.7|9
1726502870000|2024-09-16 16:07:50|3940.3|3934.3|3936.7|3930.7|3940.7|3934.7|3935.7|3929.7|17
1726502880000|2024-09-16 16:08:00|3936.2|3930.2|3938.7|3932.7|3938.7|3932.7|3935.7|3929.7|15
1726502890000|2024-09-16 16:08:10|3938.3|3932.3|3938.7|3932.7|3939.2|3933.2|3938.3|3932.3|10
1726502900000|2024-09-16 16:08:20|3938.3|3932.3|3942.8|3936.8|3942.8|3936.8|3936.8|3930.8|19
1726502910000|2024-09-16 16:08:30|3943.7|3937.7|3945.2|3939.2|3945.7|3939.7|3943.7|3937.7|84
1726502920000|2024-09-16 16:08:40|3945.6|3939.6|3943.7|3937.7|3945.6|3939.6|3943.3|3937.3|10
1726502930000|2024-09-16 16:08:50|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3942.8|3936.8|44
1726502940000|2024-09-16 16:09:00|3942.8|3936.8|3942.8|3936.8|3943.8|3937.8|3942.8|3936.8|9
1726502950000|2024-09-16 16:09:10|3944.3|3938.3|3942.8|3936.8|3944.7|3938.7|3942.8|3936.8|190
1726502960000|2024-09-16 16:09:20|3943.2|3937.2|3943.3|3937.3|3943.7|3937.7|3943.2|3937.2|12
1726502970000|2024-09-16 16:09:30|3942.9|3936.9|3944.7|3938.7|3944.7|3938.7|3942.8|3936.8|28
1726502980000|2024-09-16 16:09:40|3945.2|3939.2|3943.8|3937.8|3945.7|3939.7|3943.8|3937.8|7
1726502990000|2024-09-16 16:09:50|3944.2|3938.2|3943.7|3937.7|3944.7|3938.7|3943.7|3937.7|17
1726503000000|2024-09-16 16:10:00|3943.8|3937.8|3943.7|3937.7|3944.3|3938.3|3943.7|3937.7|3
1726503010000|2024-09-16 16:10:10|3944.1|3938.1|3944.3|3938.3|3944.3|3938.3|3943.7|3937.7|12
1726503020000|2024-09-16 16:10:20|3944.7|3938.7|3947.7|3941.7|3947.7|3941.7|3944.7|3938.7|20
1726503030000|2024-09-16 16:10:30|3947.6|3941.6|3946.7|3940.7|3947.7|3941.7|3946.3|3940.3|5
1726503040000|2024-09-16 16:10:40|3947.6|3941.6|3948.7|3942.7|3949.7|3943.7|3947.6|3941.6|47
1726503050000|2024-09-16 16:10:50|3949.1|3943.1|3949.3|3943.3|3950.6|3944.6|3948.7|3942.7|23
1726503060000|2024-09-16 16:11:00|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3948.7|3942.7|7
1726503070000|2024-09-16 16:11:10|3950.2|3944.2|3949.7|3943.7|3950.2|3944.2|3949.6|3943.6|23
1726503080000|2024-09-16 16:11:20|3949.6|3943.6|3947.1|3941.1|3949.7|3943.7|3947.1|3941.1|24
1726503090000|2024-09-16 16:11:30|3947.6|3941.6|3947.7|3941.7|3947.7|3941.7|3947.1|3941.1|2
1726503100000|2024-09-16 16:11:40|3947.8|3941.8|3948.2|3942.2|3949.7|3943.7|3947.8|3941.8|50
1726503110000|2024-09-16 16:11:50|3948.6|3942.6|3952.7|3946.7|3952.7|3946.7|3948.3|3942.3|44
1726503120000|2024-09-16 16:12:00|3952.6|3946.6|3953.6|3947.6|3953.7|3947.7|3952.1|3946.1|39
1726503130000|2024-09-16 16:12:10|3953.7|3947.7|3954.6|3948.6|3954.6|3948.6|3953.7|3947.7|11
1726503140000|2024-09-16 16:12:20|3953.8|3947.8|3956.6|3950.6|3956.7|3950.7|3953.8|3947.8|89
1726503150000|2024-09-16 16:12:30|3956.1|3950.1|3956.3|3950.3|3957.1|3951.1|3954.7|3948.7|42
1726503160000|2024-09-16 16:12:40|3956.2|3950.2|3957.6|3951.6|3957.6|3951.6|3955.8|3949.8|31
1726503170000|2024-09-16 16:12:50|3957.7|3951.7|3957.7|3951.7|3958.6|3952.6|3957.6|3951.6|14
1726503180000|2024-09-16 16:13:00|3957.6|3951.6|3956.6|3950.6|3957.6|3951.6|3956.6|3950.6|49
1726503190000|2024-09-16 16:13:10|3956.7|3950.7|3956.6|3950.6|3956.7|3950.7|3956.6|3950.6|23
1726503200000|2024-09-16 16:13:20|||||||||21
1726503210000|2024-09-16 16:13:30|3953.6|3947.6|3952.7|3946.7|3953.6|3947.6|3951.7|3945.7|39
1726503220000|2024-09-16 16:13:40|3952.8|3946.8|3953.7|3947.7|3953.7|3947.7|3952.8|3946.8|11
1726503230000|2024-09-16 16:13:50|3954.2|3948.2|3955.6|3949.6|3955.6|3949.6|3954.2|3948.2|8
1726503240000|2024-09-16 16:14:00|3955.7|3949.7|3956.1|3950.1|3956.7|3950.7|3955.6|3949.6|18
1726503250000|2024-09-16 16:14:10|3956.2|3950.2|3956.7|3950.7|3956.7|3950.7|3955.8|3949.8|6
1726503260000|2024-09-16 16:14:20|3956.6|3950.6|3957.6|3951.6|3957.6|3951.6|3956.6|3950.6|5
1726503270000|2024-09-16 16:14:30|3956.7|3950.7|3953.7|3947.7|3956.7|3950.7|3953.2|3947.2|20
1726503280000|2024-09-16 16:14:40|3952.7|3946.7|3953.1|3947.1|3953.1|3947.1|3952.7|3946.7|11
1726503290000|2024-09-16 16:14:50|3952.7|3946.7|3953.7|3947.7|3953.8|3947.8|3952.7|3946.7|10
1726503300000|2024-09-16 16:15:00|3953.1|3947.1|3952.7|3946.7|3953.7|3947.7|3952.7|3946.7|4
1726503310000|2024-09-16 16:15:10|3953.7|3947.7|3953.6|3947.6|3953.7|3947.7|3953.1|3947.1|12
1726503320000|2024-09-16 16:15:20|3953.1|3947.1|3953.4|3947.4|3953.4|3947.4|3953.1|3947.1|3
1726503330000|2024-09-16 16:15:30|3953.6|3947.6|3952.7|3946.7|3953.7|3947.7|3952.7|3946.7|19
1726503340000|2024-09-16 16:15:40|3952.1|3946.1|3952.7|3946.7|3952.7|3946.7|3952.1|3946.1|33
1726503350000|2024-09-16 16:15:50|3952.8|3946.8|3952.7|3946.7|3952.8|3946.8|3952.7|3946.7|9
1726503360000|2024-09-16 16:16:00|3952.6|3946.6|3952.7|3946.7|3952.7|3946.7|3952.6|3946.6|0
1726503370000|2024-09-16 16:16:10|3952.8|3946.8|3952.7|3946.7|3952.8|3946.8|3952.7|3946.7|40
1726503390000|2024-09-16 16:16:30|3952.6|3946.6|3949.7|3943.7|3952.7|3946.7|3949.7|3943.7|154
1726503400000|2024-09-16 16:16:40|3949.6|3943.6|3947.7|3941.7|3949.7|3943.7|3946.9|3940.9|23
1726503410000|2024-09-16 16:16:50|3948.6|3942.6|3947.7|3941.7|3948.7|3942.7|3947.7|3941.7|18
1726503420000|2024-09-16 16:17:00|3947.8|3941.8|3947.8|3941.8|3948.7|3942.7|3947.8|3941.8|6
1726503430000|2024-09-16 16:17:10|3947.7|3941.7|3948.7|3942.7|3948.8|3942.8|3947.7|3941.7|14
1726503440000|2024-09-16 16:17:20|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|3947.7|3941.7|4
1726503450000|2024-09-16 16:17:30|3946.8|3940.8|3946.7|3940.7|3946.8|3940.8|3945.8|3939.8|10
1726503460000|2024-09-16 16:17:40|3945.8|3939.8|3948.7|3942.7|3948.7|3942.7|3945.7|3939.7|35
1726503470000|2024-09-16 16:17:50|3948.6|3942.6|3951.6|3945.6|3951.7|3945.7|3948.3|3942.3|77
1726503480000|2024-09-16 16:18:00|3952.1|3946.1|3946.4|3940.4|3953.1|3947.1|3945.9|3939.9|113
1726503490000|2024-09-16 16:18:10|3946.2|3940.2|3943.4|3937.4|3946.2|3940.2|3943.4|3937.4|24
1726503500000|2024-09-16 16:18:20|3942.8|3936.8|3942.4|3936.4|3942.9|3936.9|3941.3|3935.3|55
1726503510000|2024-09-16 16:18:30|3942.3|3936.3|3942.4|3936.4|3942.8|3936.8|3942.3|3936.3|8
1726503520000|2024-09-16 16:18:40|3942.8|3936.8|3942.4|3936.4|3943.4|3937.4|3942.4|3936.4|9
1726503530000|2024-09-16 16:18:50|3941.4|3935.4|3942.4|3936.4|3942.4|3936.4|3941.4|3935.4|16
1726503540000|2024-09-16 16:19:00|3942.6|3936.6|3942.9|3936.9|3942.9|3936.9|3942.6|3936.6|5
1726503550000|2024-09-16 16:19:10|3942.6|3936.6|3940.9|3934.9|3943.1|3937.1|3940.1|3934.1|103
1726503560000|2024-09-16 16:19:20|3941.3|3935.3|3944.6|3938.6|3945.3|3939.3|3941.3|3935.3|22
1726503570000|2024-09-16 16:19:30|3944.4|3938.4|3943.6|3937.6|3944.4|3938.4|3943.6|3937.6|18
1726503590000|2024-09-16 16:19:50|3942.3|3936.3|3942.4|3936.4|3943.4|3937.4|3942.3|3936.3|10
1726503600000|2024-09-16 16:20:00|3942.6|3936.6|3945.4|3939.4|3945.4|3939.4|3942.6|3936.6|45
1726503610000|2024-09-16 16:20:10|3945.3|3939.3|3943.4|3937.4|3946.3|3940.3|3943.4|3937.4|8
1726503620000|2024-09-16 16:20:20|3943.3|3937.3|3943.4|3937.4|3943.8|3937.8|3943.3|3937.3|5
1726503630000|2024-09-16 16:20:30|3942.4|3936.4|3941.4|3935.4|3942.4|3936.4|3941.1|3935.1|12
1726503640000|2024-09-16 16:20:40|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|1
1726503650000|2024-09-16 16:20:50|3941.4|3935.4|3941.4|3935.4|3942.2|3936.2|3941.3|3935.3|72
1726503660000|2024-09-16 16:21:00|3941.8|3935.8|3939.6|3933.6|3942.4|3936.4|3939.6|3933.6|11
1726503670000|2024-09-16 16:21:10|3939.9|3933.9|3938.8|3932.8|3940.4|3934.4|3938.4|3932.4|26
1726503680000|2024-09-16 16:21:20|3938.4|3932.4|3938.3|3932.3|3938.4|3932.4|3938.3|3932.3|5
1726503690000|2024-09-16 16:21:30|3938.4|3932.4|3938.1|3932.1|3938.4|3932.4|3935.6|3929.6|40
1726503700000|2024-09-16 16:21:40|3937.9|3931.9|3936.4|3930.4|3938.4|3932.4|3936.4|3930.4|12
1726503710000|2024-09-16 16:21:50|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.4|3930.4|0
1726503720000|2024-09-16 16:22:00|3936.4|3930.4|3937.4|3931.4|3937.4|3931.4|3936.3|3930.3|26
1726503730000|2024-09-16 16:22:10|3937.1|3931.1|3936.9|3930.9|3937.1|3931.1|3936.9|3930.9|3
1726503740000|2024-09-16 16:22:20|3936.6|3930.6|3936.4|3930.4|3936.6|3930.6|3936.3|3930.3|3
1726503750000|2024-09-16 16:22:30|3937.4|3931.4|3932.9|3926.9|3937.4|3931.4|3932.9|3926.9|14
1726503760000|2024-09-16 16:22:40|3933.9|3927.9|3932.9|3926.9|3934.4|3928.4|3932.6|3926.6|2
1726503770000|2024-09-16 16:22:50|3932.4|3926.4|3932.4|3926.4|3933.3|3927.3|3932.4|3926.4|9
1726503780000|2024-09-16 16:23:00|3932.9|3926.9|3932.4|3926.4|3933.3|3927.3|3932.4|3926.4|24
1726503790000|2024-09-16 16:23:10|3932.6|3926.6|3933.3|3927.3|3933.3|3927.3|3932.6|3926.6|4
1726503800000|2024-09-16 16:23:20|3934.3|3928.3|3932.4|3926.4|3934.3|3928.3|3932.4|3926.4|22
1726503810000|2024-09-16 16:23:30|3932.2|3926.2|3932.4|3926.4|3932.6|3926.6|3932.2|3926.2|4
1726503820000|2024-09-16 16:23:40|3933.4|3927.4|3934.3|3928.3|3934.3|3928.3|3933.4|3927.4|26
1726503830000|2024-09-16 16:23:50|3933.4|3927.4|3933.3|3927.3|3933.4|3927.4|3932.4|3926.4|19
1726503840000|2024-09-16 16:24:00|3932.9|3926.9|3932.4|3926.4|3933.3|3927.3|3932.4|3926.4|3
1726503850000|2024-09-16 16:24:10|3931.7|3925.7|3930.6|3924.6|3931.7|3925.7|3930.6|3924.6|22
1726503860000|2024-09-16 16:24:20|3930.4|3924.4|3930.4|3924.4|3930.9|3924.9|3930.4|3924.4|18
1726503880000|2024-09-16 16:24:40|||||||||23
1726503890000|2024-09-16 16:24:50|3930.6|3924.6|3930.4|3924.4|3931.2|3925.2|3930.4|3924.4|28
1726503900000|2024-09-16 16:25:00|3930.6|3924.6|3928.1|3922.1|3930.6|3924.6|3927.6|3921.6|61
1726503910000|2024-09-16 16:25:10|3928.4|3922.4|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|13
1726503920000|2024-09-16 16:25:20|3928.1|3922.1|3927.9|3921.9|3928.4|3922.4|3927.6|3921.6|17
1726503930000|2024-09-16 16:25:30|3928.4|3922.4|3925.9|3919.9|3928.4|3922.4|3925.4|3919.4|33
1726503940000|2024-09-16 16:25:40|3925.6|3919.6|3927.4|3921.4|3927.4|3921.4|3925.6|3919.6|46
1726503950000|2024-09-16 16:25:50|3927.3|3921.3|3928.3|3922.3|3928.3|3922.3|3927.3|3921.3|16
1726503960000|2024-09-16 16:26:00|3927.9|3921.9|3928.4|3922.4|3929.3|3923.3|3927.9|3921.9|49
1726503970000|2024-09-16 16:26:10|3928.9|3922.9|3929.3|3923.3|3929.4|3923.4|3928.9|3922.9|1
1726503980000|2024-09-16 16:26:20|3929.4|3923.4|3929.4|3923.4|3930.3|3924.3|3929.3|3923.3|9
1726503990000|2024-09-16 16:26:30|3929.3|3923.3|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|1
1726504000000|2024-09-16 16:26:40|3928.9|3922.9|3931.3|3925.3|3931.3|3925.3|3928.9|3922.9|17
1726504010000|2024-09-16 16:26:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.3|3926.3|5
1726504020000|2024-09-16 16:27:00|3932.8|3926.8|3931.9|3925.9|3933.3|3927.3|3931.4|3925.4|18
1726504030000|2024-09-16 16:27:10|3932.3|3926.3|3933.3|3927.3|3933.3|3927.3|3931.9|3925.9|3
1726504040000|2024-09-16 16:27:20|3933.4|3927.4|3932.4|3926.4|3933.4|3927.4|3931.8|3925.8|5
1726504050000|2024-09-16 16:27:30|3932.3|3926.3|3931.9|3925.9|3932.4|3926.4|3931.6|3925.6|9
1726504060000|2024-09-16 16:27:40|3931.3|3925.3|3931.4|3925.4|3931.4|3925.4|3930.9|3924.9|7
1726504070000|2024-09-16 16:27:50|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|4
1726504080000|2024-09-16 16:28:00|3932.4|3926.4|3933.4|3927.4|3933.4|3927.4|3932.4|3926.4|22
1726504090000|2024-09-16 16:28:10|3933.3|3927.3|3934.3|3928.3|3934.3|3928.3|3933.3|3927.3|26
1726504100000|2024-09-16 16:28:20|3933.4|3927.4|3934.3|3928.3|3934.3|3928.3|3933.3|3927.3|19
1726504110000|2024-09-16 16:28:30|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|7
1726504120000|2024-09-16 16:28:40|3934.8|3928.8|3934.4|3928.4|3934.8|3928.8|3934.4|3928.4|2
1726504130000|2024-09-16 16:28:50|3933.4|3927.4|3931.3|3925.3|3933.4|3927.4|3931.3|3925.3|59
1726504140000|2024-09-16 16:29:00|3930.6|3924.6|3928.4|3922.4|3930.6|3924.6|3928.4|3922.4|10
1726504150000|2024-09-16 16:29:10|3927.6|3921.6|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|4
1726504160000|2024-09-16 16:29:20|3926.4|3920.4|3928.4|3922.4|3928.4|3922.4|3926.4|3920.4|6
1726504170000|2024-09-16 16:29:30|3928.3|3922.3|3929.8|3923.8|3929.8|3923.8|3928.3|3922.3|10
1726504180000|2024-09-16 16:29:40|3929.4|3923.4|3930.4|3924.4|3930.4|3924.4|3929.4|3923.4|5
1726504190000|2024-09-16 16:29:50|3929.6|3923.6|3929.4|3923.4|3929.6|3923.6|3929.4|3923.4|35
1726504200000|2024-09-16 16:30:00|3928.4|3922.4|3929.4|3923.4|3929.4|3923.4|3928.4|3922.4|3
1726504210000|2024-09-16 16:30:10|3929.3|3923.3|3927.1|3921.1|3929.6|3923.6|3925.8|3919.8|30
1726504220000|2024-09-16 16:30:20|3926.7|3920.7|3927.4|3921.4|3927.4|3921.4|3926.4|3920.4|2
1726504230000|2024-09-16 16:30:30|3927.6|3921.6|3928.6|3922.6|3928.6|3922.6|3927.6|3921.6|124
1726504240000|2024-09-16 16:30:40|3928.9|3922.9|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|3
1726504250000|2024-09-16 16:30:50|3929.1|3923.1|3930.8|3924.8|3930.8|3924.8|3928.9|3922.9|93
1726504260000|2024-09-16 16:31:00|3930.4|3924.4|3931.4|3925.4|3931.9|3925.9|3930.4|3924.4|7
1726504270000|2024-09-16 16:31:10|3931.8|3925.8|3931.3|3925.3|3931.8|3925.8|3930.4|3924.4|241
1726504280000|2024-09-16 16:31:20|3931.4|3925.4|3930.8|3924.8|3931.4|3925.4|3928.4|3922.4|225
1726504290000|2024-09-16 16:31:30|3930.4|3924.4|3930.8|3924.8|3930.8|3924.8|3929.8|3923.8|15
1726504300000|2024-09-16 16:31:40|3931.3|3925.3|3930.8|3924.8|3931.3|3925.3|3930.8|3924.8|4
1726504310000|2024-09-16 16:31:50|3930.3|3924.3|3931.3|3925.3|3931.3|3925.3|3930.3|3924.3|13
1726504320000|2024-09-16 16:32:00|3930.6|3924.6|3929.3|3923.3|3931.4|3925.4|3929.3|3923.3|20
1726504330000|2024-09-16 16:32:10|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1726504340000|2024-09-16 16:32:20|3929.4|3923.4|3930.2|3924.2|3930.3|3924.3|3929.4|3923.4|4
1726504350000|2024-09-16 16:32:30|3930.4|3924.4|3930.3|3924.3|3930.4|3924.4|3929.8|3923.8|6
1726504380000|2024-09-16 16:33:00|3930.4|3924.4|3930.4|3924.4|3930.6|3924.6|3930.3|3924.3|63
1726504390000|2024-09-16 16:33:10|3930.3|3924.3|3929.4|3923.4|3930.3|3924.3|3929.3|3923.3|1
1726504400000|2024-09-16 16:33:20|3930.4|3924.4|3930.6|3924.6|3933.3|3927.3|3930.4|3924.4|45
1726504410000|2024-09-16 16:33:30|3930.4|3924.4|3931.3|3925.3|3931.4|3925.4|3930.3|3924.3|13
1726504420000|2024-09-16 16:33:40|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|3
1726504430000|2024-09-16 16:33:50|3931.4|3925.4|3932.4|3926.4|3932.8|3926.8|3931.3|3925.3|9
1726504440000|2024-09-16 16:34:00|3932.8|3926.8|3932.4|3926.4|3933.3|3927.3|3931.9|3925.9|19
1726504450000|2024-09-16 16:34:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3
1726504460000|2024-09-16 16:34:20|3930.6|3924.6|3930.4|3924.4|3930.6|3924.6|3930.4|3924.4|4
1726504470000|2024-09-16 16:34:30|3931.8|3925.8|3933.3|3927.3|3933.3|3927.3|3931.4|3925.4|37
1726504480000|2024-09-16 16:34:40|3933.4|3927.4|3934.4|3928.4|3935.4|3929.4|3933.4|3927.4|28
1726504490000|2024-09-16 16:34:50|3935.1|3929.1|3935.3|3929.3|3935.3|3929.3|3935.1|3929.1|6
1726504500000|2024-09-16 16:35:00|3935.4|3929.4|3936.8|3930.8|3936.8|3930.8|3935.4|3929.4|16
1726504510000|2024-09-16 16:35:10|3936.4|3930.4|3936.3|3930.3|3936.4|3930.4|3935.4|3929.4|5
1726504520000|2024-09-16 16:35:20|3935.9|3929.9|3936.4|3930.4|3936.4|3930.4|3935.8|3929.8|2
1726504530000|2024-09-16 16:35:30|3936.2|3930.2|3935.4|3929.4|3936.2|3930.2|3935.3|3929.3|3
1726504540000|2024-09-16 16:35:40|3935.3|3929.3|3936.4|3930.4|3936.4|3930.4|3934.4|3928.4|17
1726504550000|2024-09-16 16:35:50|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|2
1726504560000|2024-09-16 16:36:00|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|2
1726504570000|2024-09-16 16:36:10|3936.6|3930.6|3935.1|3929.1|3936.8|3930.8|3934.6|3928.6|14
1726504580000|2024-09-16 16:36:20|3934.9|3928.9|3935.4|3929.4|3935.4|3929.4|3934.9|3928.9|1
1726504590000|2024-09-16 16:36:30|3935.3|3929.3|3935.4|3929.4|3935.4|3929.4|3935.3|3929.3|3
1726504600000|2024-09-16 16:36:40|3936.3|3930.3|3936.4|3930.4|3936.4|3930.4|3936.3|3930.3|57
1726504610000|2024-09-16 16:36:50|||||||||1
1726504620000|2024-09-16 16:37:00|3937.3|3931.3|3938.3|3932.3|3938.3|3932.3|3937.3|3931.3|26
1726504630000|2024-09-16 16:37:10|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|1
1726504640000|2024-09-16 16:37:20|||||||||5
1726504650000|2024-09-16 16:37:30|3939.2|3933.2|3939.3|3933.3|3939.3|3933.3|3939.2|3933.2|8
1726504660000|2024-09-16 16:37:40|3939.4|3933.4|3939.4|3933.4|3939.4|3933.4|3939.3|3933.3|0
1726504670000|2024-09-16 16:37:50|3940.3|3934.3|3940.3|3934.3|3941.3|3935.3|3940.3|3934.3|34
1726504680000|2024-09-16 16:38:00|3941.2|3935.2|3943.3|3937.3|3943.3|3937.3|3941.2|3935.2|15
1726504690000|2024-09-16 16:38:10|3943.8|3937.8|3941.3|3935.3|3943.8|3937.8|3941.3|3935.3|5
1726504700000|2024-09-16 16:38:20|3941.4|3935.4|3942.3|3936.3|3942.8|3936.8|3941.4|3935.4|39
1726504710000|2024-09-16 16:38:30|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|3941.4|3935.4|8
1726504720000|2024-09-16 16:38:40|3941.3|3935.3|3942.3|3936.3|3942.3|3936.3|3941.3|3935.3|5
1726504730000|2024-09-16 16:38:50|3941.9|3935.9|3942.3|3936.3|3942.3|3936.3|3941.9|3935.9|1
1726504740000|2024-09-16 16:39:00|||||||||3
1726504750000|2024-09-16 16:39:10|3941.9|3935.9|3940.3|3934.3|3942.3|3936.3|3939.9|3933.9|26
1726504760000|2024-09-16 16:39:20|3940.4|3934.4|3940.3|3934.3|3940.4|3934.4|3939.9|3933.9|2
1726504770000|2024-09-16 16:39:30|3938.6|3932.6|3939.3|3933.3|3939.3|3933.3|3938.3|3932.3|12
1726504780000|2024-09-16 16:39:40|3939.4|3933.4|3938.4|3932.4|3939.4|3933.4|3938.4|3932.4|6
1726504790000|2024-09-16 16:39:50|3938.3|3932.3|3938.3|3932.3|3938.4|3932.4|3937.3|3931.3|16
1726504800000|2024-09-16 16:40:00|3939.5|3933.5|3939.7|3933.7|3939.7|3933.7|3939.5|3933.5|81
1726504810000|2024-09-16 16:40:10|3939.6|3933.6|3940.1|3934.1|3940.2|3934.2|3939.6|3933.6|0
1726504820000|2024-09-16 16:40:20|3940.2|3934.2|3938.2|3932.2|3940.2|3934.2|3937.2|3931.2|23
1726504830000|2024-09-16 16:40:30|||||||||3
1726504840000|2024-09-16 16:40:40|||||||||24
1726504850000|2024-09-16 16:40:50|3939.1|3933.1|3939.2|3933.2|3939.2|3933.2|3939.1|3933.1|45
1726504860000|2024-09-16 16:41:00|3939.6|3933.6|3940.2|3934.2|3940.6|3934.6|3938.2|3932.2|55
1726504870000|2024-09-16 16:41:10|3941.1|3935.1|3939.7|3933.7|3941.1|3935.1|3939.7|3933.7|12
1726504880000|2024-09-16 16:41:20|3941.1|3935.1|3941.2|3935.2|3941.6|3935.6|3941.1|3935.1|33
1726504890000|2024-09-16 16:41:30|3940.3|3934.3|3941.2|3935.2|3941.2|3935.2|3940.2|3934.2|16
1726504910000|2024-09-16 16:41:50|3941.6|3935.6|3941.2|3935.2|3942|3936|3941.1|3935.1|5
1726504920000|2024-09-16 16:42:00|||||||||1
1726504930000|2024-09-16 16:42:10|3941.1|3935.1|3940.1|3934.1|3941.1|3935.1|3940.1|3934.1|2
1726504940000|2024-09-16 16:42:20|3939.7|3933.7|3939.2|3933.2|3939.7|3933.7|3938.2|3932.2|12
1726504950000|2024-09-16 16:42:30|3939.1|3933.1|3939.2|3933.2|3940.1|3934.1|3939.1|3933.1|8
1726504960000|2024-09-16 16:42:40|3939.1|3933.1|3936.6|3930.6|3939.1|3933.1|3936.2|3930.2|23
1726504970000|2024-09-16 16:42:50|3936.7|3930.7|3937.1|3931.1|3937.6|3931.6|3936.6|3930.6|8
1726504980000|2024-09-16 16:43:00|3937.5|3931.5|3937.9|3931.9|3937.9|3931.9|3937.1|3931.1|15
1726504990000|2024-09-16 16:43:10|3937.5|3931.5|3938.1|3932.1|3938.1|3932.1|3937.5|3931.5|2
1726505000000|2024-09-16 16:43:20|3937.7|3931.7|3937.6|3931.6|3938.1|3932.1|3937.1|3931.1|15
1726505010000|2024-09-16 16:43:30|3937.2|3931.2|3938.1|3932.1|3938.1|3932.1|3937.1|3931.1|3
1726505020000|2024-09-16 16:43:40|3937.3|3931.3|3936.2|3930.2|3937.3|3931.3|3936.2|3930.2|3
1726505030000|2024-09-16 16:43:50|3937.1|3931.1|3937.2|3931.2|3937.2|3931.2|3937.1|3931.1|4
1726505040000|2024-09-16 16:44:00|3937.1|3931.1|3937.2|3931.2|3937.6|3931.6|3937.1|3931.1|9
1726505050000|2024-09-16 16:44:10|3938.1|3932.1|3937.7|3931.7|3938.1|3932.1|3937.7|3931.7|20
1726505060000|2024-09-16 16:44:20|3938.1|3932.1|3937.2|3931.2|3938.1|3932.1|3936.9|3930.9|9
1726505070000|2024-09-16 16:44:30|3936.7|3930.7|3935.2|3929.2|3936.7|3930.7|3934.2|3928.2|30
1726505080000|2024-09-16 16:44:40|3935.6|3929.6|3936.6|3930.6|3936.6|3930.6|3935.2|3929.2|4
1726505090000|2024-09-16 16:44:50|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|1
1726505100000|2024-09-16 16:45:00|3936.7|3930.7|3937.2|3931.2|3937.2|3931.2|3936.7|3930.7|10
1726505110000|2024-09-16 16:45:10|3936.2|3930.2|3933.2|3927.2|3936.2|3930.2|3933.1|3927.1|14
1726505120000|2024-09-16 16:45:20|3933.3|3927.3|3934.2|3928.2|3934.7|3928.7|3933.3|3927.3|7
1726505130000|2024-09-16 16:45:30|3935.1|3929.1|3934.1|3928.1|3935.1|3929.1|3934.1|3928.1|6
1726505140000|2024-09-16 16:45:40|3934.2|3928.2|3934.1|3928.1|3934.2|3928.2|3934.1|3928.1|0
1726505150000|2024-09-16 16:45:50|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|1
1726505160000|2024-09-16 16:46:00|3934.1|3928.1|3935.1|3929.1|3935.1|3929.1|3934.1|3928.1|12
1726505170000|2024-09-16 16:46:10|3934.1|3928.1|3935.2|3929.2|3935.2|3929.2|3933.4|3927.4|16
1726505180000|2024-09-16 16:46:20|3934.8|3928.8|3934.2|3928.2|3934.8|3928.8|3933.1|3927.1|11
1726505190000|2024-09-16 16:46:30|3934.6|3928.6|3934.6|3928.6|3934.7|3928.7|3934.6|3928.6|1
1726505200000|2024-09-16 16:46:40|3934.7|3928.7|3934.2|3928.2|3934.7|3928.7|3934.2|3928.2|2
1726505210000|2024-09-16 16:46:50|3933.7|3927.7|3933.7|3927.7|3934.1|3928.1|3933.7|3927.7|4
1726505220000|2024-09-16 16:47:00|3933.3|3927.3|3931.3|3925.3|3933.3|3927.3|3931.3|3925.3|21
1726505230000|2024-09-16 16:47:10|3931.2|3925.2|3930.8|3924.8|3931.2|3925.2|3930.7|3924.7|4
1726505240000|2024-09-16 16:47:20|3931.2|3925.2|3930.7|3924.7|3931.2|3925.2|3930.7|3924.7|1
1726505250000|2024-09-16 16:47:30|3931.2|3925.2|3930.2|3924.2|3931.3|3925.3|3930.2|3924.2|4
1726505260000|2024-09-16 16:47:40|3930.3|3924.3|3932.2|3926.2|3932.6|3926.6|3930.3|3924.3|13
1726505270000|2024-09-16 16:47:50|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|1
1726505280000|2024-09-16 16:48:00|3932.2|3926.2|3934.6|3928.6|3934.6|3928.6|3932.2|3926.2|6
1726505290000|2024-09-16 16:48:10|3934.2|3928.2|3935.2|3929.2|3935.2|3929.2|3934.1|3928.1|10
1726505300000|2024-09-16 16:48:20|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|1
1726505310000|2024-09-16 16:48:30|3935.2|3929.2|3934.2|3928.2|3935.2|3929.2|3934.2|3928.2|7
1726505320000|2024-09-16 16:48:40|3933.7|3927.7|3933.3|3927.3|3934.2|3928.2|3933.3|3927.3|12
1726505330000|2024-09-16 16:48:50|3933.7|3927.7|3932.3|3926.3|3934.2|3928.2|3932.3|3926.3|4
1726505340000|2024-09-16 16:49:00|3932.7|3926.7|3932.3|3926.3|3932.7|3926.7|3932.3|3926.3|4
1726505350000|2024-09-16 16:49:10|3932.2|3926.2|3931.2|3925.2|3932.2|3926.2|3931.2|3925.2|5
1726505370000|2024-09-16 16:49:30|3931.3|3925.3|3930.2|3924.2|3931.3|3925.3|3930.2|3924.2|31
1726505380000|2024-09-16 16:49:40|3930.8|3924.8|3929.8|3923.8|3930.8|3924.8|3929.2|3923.2|12
1726505390000|2024-09-16 16:49:50|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.2|3923.2|9
1726505400000|2024-09-16 16:50:00|3929.8|3923.8|3929.8|3923.8|3930.2|3924.2|3929.2|3923.2|16
1726505410000|2024-09-16 16:50:10|3929.7|3923.7|3928.8|3922.8|3930.1|3924.1|3928.8|3922.8|9
1726505420000|2024-09-16 16:50:20|3929.2|3923.2|3929.6|3923.6|3929.8|3923.8|3929.2|3923.2|16
1726505430000|2024-09-16 16:50:30|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.2|3923.2|10
1726505440000|2024-09-16 16:50:40|3931.2|3925.2|3930.8|3924.8|3931.2|3925.2|3930.8|3924.8|8
1726505450000|2024-09-16 16:50:50|3931.2|3925.2|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|1
1726505460000|2024-09-16 16:51:00|3931.3|3925.3|3932.2|3926.2|3932.2|3926.2|3931.2|3925.2|5
1726505470000|2024-09-16 16:51:10|3931.3|3925.3|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|5
1726505480000|2024-09-16 16:51:20|3931.1|3925.1|3929.8|3923.8|3931.1|3925.1|3929.3|3923.3|13
1726505490000|2024-09-16 16:51:30|3930.2|3924.2|3928.3|3922.3|3930.2|3924.2|3928.3|3922.3|49
1726505500000|2024-09-16 16:51:40|||||||||6
1726505510000|2024-09-16 16:51:50|||||||||2
1726505530000|2024-09-16 16:52:10|||||||||1
1726505540000|2024-09-16 16:52:20|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|2
1726505550000|2024-09-16 16:52:30|3926.3|3920.3|3928.3|3922.3|3928.3|3922.3|3926.3|3920.3|25
1726505560000|2024-09-16 16:52:40|3926.3|3920.3|3927.6|3921.6|3928.3|3922.3|3926.3|3920.3|44
1726505570000|2024-09-16 16:52:50|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1726505580000|2024-09-16 16:53:00|||||||||9
1726505590000|2024-09-16 16:53:10|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|11
1726505610000|2024-09-16 16:53:30|||||||||1
1726505620000|2024-09-16 16:53:40|3926.9|3920.9|3927.4|3921.4|3927.4|3921.4|3926.9|3920.9|32
1726505630000|2024-09-16 16:53:50|||||||||2
1726505640000|2024-09-16 16:54:00|3927.3|3921.3|3930.3|3924.3|3930.4|3924.4|3927.3|3921.3|121
1726505650000|2024-09-16 16:54:10|3929.6|3923.6|3930.4|3924.4|3930.4|3924.4|3929.6|3923.6|5
1726505660000|2024-09-16 16:54:20|3931.3|3925.3|3929.9|3923.9|3931.3|3925.3|3929.9|3923.9|7
1726505670000|2024-09-16 16:54:30|3930.3|3924.3|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|21
1726505680000|2024-09-16 16:54:40|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|5
1726505690000|2024-09-16 16:54:50|3930.4|3924.4|3930.3|3924.3|3930.4|3924.4|3929.8|3923.8|7
1726505700000|2024-09-16 16:55:00|3930.8|3924.8|3931.3|3925.3|3931.3|3925.3|3930.8|3924.8|1
1726505710000|2024-09-16 16:55:10|3930.9|3924.9|3930.4|3924.4|3931.3|3925.3|3930.4|3924.4|3
1726505720000|2024-09-16 16:55:20|3930.8|3924.8|3930.4|3924.4|3930.8|3924.8|3930.3|3924.3|3
1726505730000|2024-09-16 16:55:30|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|6
1726505740000|2024-09-16 16:55:40|3930.9|3924.9|3933.3|3927.3|3933.3|3927.3|3930.3|3924.3|18
1726505750000|2024-09-16 16:55:50|3932.3|3926.3|3931.4|3925.4|3932.3|3926.3|3931.4|3925.4|52
1726505760000|2024-09-16 16:56:00|3931.3|3925.3|3930.6|3924.6|3931.4|3925.4|3930.6|3924.6|4
1726505770000|2024-09-16 16:56:10|3929.4|3923.4|3928.6|3922.6|3929.6|3923.6|3928.6|3922.6|47
1726505780000|2024-09-16 16:56:20|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.3|3922.3|10
1726505790000|2024-09-16 16:56:30|3927.4|3921.4|3926.4|3920.4|3927.4|3921.4|3926.4|3920.4|13
1726505800000|2024-09-16 16:56:40|3926.8|3920.8|3927.4|3921.4|3927.4|3921.4|3926.8|3920.8|5
1726505810000|2024-09-16 16:56:50|||||||||1
1726505820000|2024-09-16 16:57:00|3927.3|3921.3|3927.4|3921.4|3927.4|3921.4|3927.3|3921.3|5
1726505830000|2024-09-16 16:57:10|3927.3|3921.3|3926.4|3920.4|3927.3|3921.3|3926.4|3920.4|2
1726505850000|2024-09-16 16:57:30|3926.6|3920.6|3927.6|3921.6|3928.4|3922.4|3926.6|3920.6|55
1726505860000|2024-09-16 16:57:40|3928.4|3922.4|3929.3|3923.3|3929.3|3923.3|3927.9|3921.9|8
1726505870000|2024-09-16 16:57:50|3928.6|3922.6|3928.4|3922.4|3928.6|3922.6|3927.6|3921.6|4
1726505880000|2024-09-16 16:58:00|3928.6|3922.6|3927.6|3921.6|3928.6|3922.6|3927.6|3921.6|9
1726505890000|2024-09-16 16:58:10|3928.4|3922.4|3928.3|3922.3|3928.4|3922.4|3928.3|3922.3|6
1726505900000|2024-09-16 16:58:20|3928.4|3922.4|3927.6|3921.6|3928.4|3922.4|3927.6|3921.6|12
1726505910000|2024-09-16 16:58:30|3926.4|3920.4|3926.3|3920.3|3926.4|3920.4|3926.3|3920.3|3
1726505920000|2024-09-16 16:58:40|3925.9|3919.9|3926.9|3920.9|3926.9|3920.9|3925.9|3919.9|12
1726505930000|2024-09-16 16:58:50|3927.4|3921.4|3927.9|3921.9|3927.9|3921.9|3926.9|3920.9|5
1726505940000|2024-09-16 16:59:00|3927.6|3921.6|3927.6|3921.6|3928.4|3922.4|3927.4|3921.4|8
1726505950000|2024-09-16 16:59:10|3927.4|3921.4|3926.6|3920.6|3927.4|3921.4|3926.6|3920.6|1
1726505960000|2024-09-16 16:59:20|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|2
1726505970000|2024-09-16 16:59:30|3926.6|3920.6|3926.6|3920.6|3926.9|3920.9|3926.6|3920.6|9
1726505980000|2024-09-16 16:59:40|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.6|3920.6|1
1726505990000|2024-09-16 16:59:50|3925.6|3919.6|3924.4|3918.4|3925.6|3919.6|3924.4|3918.4|15
1726506000000|2024-09-16 17:00:00|3924.3|3918.3|3925.9|3919.9|3925.9|3919.9|3923.9|3917.9|12
1726506010000|2024-09-16 17:00:10|3925.4|3919.4|3925.4|3919.4|3926.4|3920.4|3925.4|3919.4|8
1726506020000|2024-09-16 17:00:20|3925.6|3919.6|3924.4|3918.4|3925.6|3919.6|3923.4|3917.4|12
1726506030000|2024-09-16 17:00:30|3925.1|3919.1|3924.6|3918.6|3925.4|3919.4|3924.6|3918.6|4
1726506040000|2024-09-16 17:00:40|3924.7|3918.7|3924.6|3918.6|3924.7|3918.7|3924.6|3918.6|20
1726506050000|2024-09-16 17:00:50|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|4
1726506060000|2024-09-16 17:01:00|3923.1|3917.1|3924.1|3918.1|3924.1|3918.1|3923.1|3917.1|10
1726506070000|2024-09-16 17:01:10|3924.6|3918.6|3923.6|3917.6|3924.6|3918.6|3923.6|3917.6|88
1726506080000|2024-09-16 17:01:20|3924.1|3918.1|3923.1|3917.1|3924.1|3918.1|3923.1|3917.1|6
1726506090000|2024-09-16 17:01:30|3922.9|3916.9|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|10
1726506120000|2024-09-16 17:02:00|3923.4|3917.4|3922.6|3916.6|3923.6|3917.6|3922.6|3916.6|4
1726506130000|2024-09-16 17:02:10|||||||||2
1726506140000|2024-09-16 17:02:20|3923.1|3917.1|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|4
1726506150000|2024-09-16 17:02:30|3922.6|3916.6|3921.6|3915.6|3922.9|3916.9|3921.6|3915.6|81
1726506160000|2024-09-16 17:02:40|3922.1|3916.1|3922.4|3916.4|3922.6|3916.6|3921.8|3915.8|15
1726506170000|2024-09-16 17:02:50|3922.6|3916.6|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|0
1726506180000|2024-09-16 17:03:00|3922.6|3916.6|3923.6|3917.6|3923.9|3917.9|3922.6|3916.6|8
1726506190000|2024-09-16 17:03:10|3923.7|3917.7|3923.4|3917.4|3924.1|3918.1|3923.4|3917.4|4
1726506200000|2024-09-16 17:03:20|3924.1|3918.1|3922.4|3916.4|3924.1|3918.1|3922.4|3916.4|14
1726506210000|2024-09-16 17:03:30|3922.6|3916.6|3924.1|3918.1|3924.1|3918.1|3922.6|3916.6|13
1726506220000|2024-09-16 17:03:40|3923.6|3917.6|3923.4|3917.4|3924.1|3918.1|3923.4|3917.4|3
1726506230000|2024-09-16 17:03:50|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|5
1726506240000|2024-09-16 17:04:00|3922.4|3916.4|3922.4|3916.4|3922.6|3916.6|3922.4|3916.4|1
1726506250000|2024-09-16 17:04:10|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1726506260000|2024-09-16 17:04:20|3922.4|3916.4|3920.6|3914.6|3922.4|3916.4|3920.6|3914.6|15
1726506270000|2024-09-16 17:04:30|3921.1|3915.1|3921.4|3915.4|3921.6|3915.6|3921.1|3915.1|3
1726506280000|2024-09-16 17:04:40|3921.8|3915.8|3922.4|3916.4|3922.4|3916.4|3921.8|3915.8|4
1726506290000|2024-09-16 17:04:50|3922.6|3916.6|3923.4|3917.4|3923.6|3917.6|3922.4|3916.4|13
1726506300000|2024-09-16 17:05:00|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3922.9|3916.9|8
1726506330000|2024-09-16 17:05:30|||||||||4
1726506340000|2024-09-16 17:05:40|3924.6|3918.6|3925.9|3919.9|3926.4|3920.4|3924.6|3918.6|11
1726506350000|2024-09-16 17:05:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1726506360000|2024-09-16 17:06:00|||||||||1
1726506380000|2024-09-16 17:06:20|||||||||3
1726506390000|2024-09-16 17:06:30|3925.4|3919.4|3925.6|3919.6|3925.6|3919.6|3925.4|3919.4|0
1726506400000|2024-09-16 17:06:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|6
1726506410000|2024-09-16 17:06:50|3924.6|3918.6|3922.6|3916.6|3924.6|3918.6|3922.6|3916.6|10
1726506420000|2024-09-16 17:07:00|3922.3|3916.3|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|8
1726506430000|2024-09-16 17:07:10|3922.4|3916.4|3922.6|3916.6|3922.6|3916.6|3922.4|3916.4|0
1726506440000|2024-09-16 17:07:20|3922.4|3916.4|3920.6|3914.6|3922.4|3916.4|3920.6|3914.6|6
1726506450000|2024-09-16 17:07:30|3921.4|3915.4|3922.1|3916.1|3922.1|3916.1|3921.4|3915.4|9
1726506460000|2024-09-16 17:07:40|3921.9|3915.9|3921.6|3915.6|3922.1|3916.1|3921.6|3915.6|0
1726506480000|2024-09-16 17:08:00|||||||||3
1726506490000|2024-09-16 17:08:10|3920.6|3914.6|3921.4|3915.4|3921.4|3915.4|3920.6|3914.6|17
1726506500000|2024-09-16 17:08:20|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1726506510000|2024-09-16 17:08:30|3921.4|3915.4|3921.1|3915.1|3921.4|3915.4|3921.1|3915.1|0
1726506520000|2024-09-16 17:08:40|3921.4|3915.4|3922.6|3916.6|3923.1|3917.1|3921.4|3915.4|7
1726506540000|2024-09-16 17:09:00|||||||||1
1726506550000|2024-09-16 17:09:10|3922.4|3916.4|3921.6|3915.6|3922.4|3916.4|3921.6|3915.6|6
1726506560000|2024-09-16 17:09:20|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|6
1726506580000|2024-09-16 17:09:40|3922.3|3916.3|3921.6|3915.6|3922.3|3916.3|3921.6|3915.6|11
1726506590000|2024-09-16 17:09:50|||||||||7
1726506610000|2024-09-16 17:10:10|||||||||3
1726506620000|2024-09-16 17:10:20|3921.3|3915.3|3920.6|3914.6|3921.3|3915.3|3920.6|3914.6|10
1726506640000|2024-09-16 17:10:40|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|26
1726506650000|2024-09-16 17:10:50|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|7
1726506660000|2024-09-16 17:11:00|3917.6|3911.6|3915.6|3909.6|3918.6|3912.6|3915.6|3909.6|24
1726506680000|2024-09-16 17:11:20|||||||||3
1726506690000|2024-09-16 17:11:30|3915.1|3909.1|3916.1|3910.1|3916.6|3910.6|3915.1|3909.1|7
1726506700000|2024-09-16 17:11:40|3915.6|3909.6|3916.4|3910.4|3916.4|3910.4|3915.6|3909.6|11
1726506710000|2024-09-16 17:11:50|3915.7|3909.7|3915.6|3909.6|3915.7|3909.7|3915.6|3909.6|9
1726506730000|2024-09-16 17:12:10|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|5
1726506750000|2024-09-16 17:12:30|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|1
1726506760000|2024-09-16 17:12:40|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|13
1726506770000|2024-09-16 17:12:50|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|0
1726506780000|2024-09-16 17:13:00|||||||||5
1726506790000|2024-09-16 17:13:10|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|0
1726506810000|2024-09-16 17:13:30|3915.3|3909.3|3914.4|3908.4|3915.6|3909.6|3914.4|3908.4|14
1726506820000|2024-09-16 17:13:40|3913.6|3907.6|3914.6|3908.6|3914.6|3908.6|3913.6|3907.6|13
1726506830000|2024-09-16 17:13:50|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|0
1726506840000|2024-09-16 17:14:00|3915.1|3909.1|3914.9|3908.9|3915.1|3909.1|3914.9|3908.9|10
1726506850000|2024-09-16 17:14:10|3914.6|3908.6|3913.6|3907.6|3914.6|3908.6|3913.6|3907.6|12
1726506860000|2024-09-16 17:14:20|3913.4|3907.4|3913.6|3907.6|3913.6|3907.6|3913.4|3907.4|4
1726506870000|2024-09-16 17:14:30|3912.6|3906.6|3910.9|3904.9|3912.6|3906.6|3910.6|3904.6|76
1726506880000|2024-09-16 17:14:40|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.4|3904.4|8
1726506890000|2024-09-16 17:14:50|3911.4|3905.4|3911.6|3905.6|3911.9|3905.9|3911.4|3905.4|6
1726506900000|2024-09-16 17:15:00|3911.9|3905.9|3913.4|3907.4|3913.4|3907.4|3911.9|3905.9|11
1726506910000|2024-09-16 17:15:10|3913.6|3907.6|3912.6|3906.6|3913.6|3907.6|3912.6|3906.6|1
1726506920000|2024-09-16 17:15:20|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1726506930000|2024-09-16 17:15:30|3913.1|3907.1|3913.4|3907.4|3913.4|3907.4|3913.1|3907.1|5
1726506940000|2024-09-16 17:15:40|3914.4|3908.4|3913.4|3907.4|3914.4|3908.4|3913.4|3907.4|12
1726506950000|2024-09-16 17:15:50|3914.4|3908.4|3914.6|3908.6|3914.6|3908.6|3914.4|3908.4|10
1726506960000|2024-09-16 17:16:00|3915.4|3909.4|3915.6|3909.6|3915.6|3909.6|3915.4|3909.4|12
1726506970000|2024-09-16 17:16:10|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|7
1726506980000|2024-09-16 17:16:20|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|2
1726506990000|2024-09-16 17:16:30|3913.1|3907.1|3913.1|3907.1|3913.4|3907.4|3912.6|3906.6|13
1726507000000|2024-09-16 17:16:40|3913.4|3907.4|3913.6|3907.6|3914.1|3908.1|3913.4|3907.4|1
1726507010000|2024-09-16 17:16:50|3913.4|3907.4|3913.1|3907.1|3913.4|3907.4|3913.1|3907.1|2
1726507020000|2024-09-16 17:17:00|3912.6|3906.6|3913.1|3907.1|3913.6|3907.6|3912.6|3906.6|14
1726507030000|2024-09-16 17:17:10|3912.6|3906.6|3914.6|3908.6|3915.4|3909.4|3912.6|3906.6|30
1726507040000|2024-09-16 17:17:20|3914.8|3908.8|3915.1|3909.1|3915.1|3909.1|3914.7|3908.7|14
1726507050000|2024-09-16 17:17:30|3914.7|3908.7|3917.6|3911.6|3917.6|3911.6|3914.7|3908.7|5
1726507060000|2024-09-16 17:17:40|3918.4|3912.4|3917.4|3911.4|3918.4|3912.4|3916.9|3910.9|24
1726507070000|2024-09-16 17:17:50|3917.1|3911.1|3917.1|3911.1|3917.4|3911.4|3916.9|3910.9|0
1726507080000|2024-09-16 17:18:00|3916.6|3910.6|3915.6|3909.6|3917.1|3911.1|3915.6|3909.6|9
1726507090000|2024-09-16 17:18:10|||||||||26
1726507100000|2024-09-16 17:18:20|3914.8|3908.8|3916.6|3910.6|3916.6|3910.6|3914.6|3908.6|29
1726507110000|2024-09-16 17:18:30|3917.1|3911.1|3917.6|3911.6|3917.6|3911.6|3917.1|3911.1|11
1726507120000|2024-09-16 17:18:40|3916.6|3910.6|3917.4|3911.4|3917.6|3911.6|3916.6|3910.6|24
1726507130000|2024-09-16 17:18:50|3917.6|3911.6|3917.6|3911.6|3918.3|3912.3|3917.6|3911.6|16
1726507140000|2024-09-16 17:19:00|3917.9|3911.9|3917.6|3911.6|3917.9|3911.9|3916.6|3910.6|10
1726507150000|2024-09-16 17:19:10|3917.4|3911.4|3917.6|3911.6|3917.6|3911.6|3917.1|3911.1|11
1726507160000|2024-09-16 17:19:20|3917.4|3911.4|3918.1|3912.1|3918.1|3912.1|3916.4|3910.4|8
1726507170000|2024-09-16 17:19:30|3918.4|3912.4|3918.6|3912.6|3918.6|3912.6|3918.4|3912.4|4
1726507180000|2024-09-16 17:19:40|3919.6|3913.6|3919.6|3913.6|3919.9|3913.9|3919.6|3913.6|18
1726507190000|2024-09-16 17:19:50|3918.6|3912.6|3919.4|3913.4|3919.4|3913.4|3918.6|3912.6|5
1726507200000|2024-09-16 17:20:00|3919.1|3913.1|3919.6|3913.6|3919.9|3913.9|3919.1|3913.1|5
1726507210000|2024-09-16 17:20:10|3919.7|3913.7|3919.6|3913.6|3919.7|3913.7|3919.6|3913.6|3
1726507220000|2024-09-16 17:20:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|25
1726507230000|2024-09-16 17:20:30|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|0
1726507240000|2024-09-16 17:20:40|3917.1|3911.1|3918.6|3912.6|3918.6|3912.6|3917.1|3911.1|12
1726507250000|2024-09-16 17:20:50|3918.4|3912.4|3918.6|3912.6|3918.6|3912.6|3918.4|3912.4|1
1726507260000|2024-09-16 17:21:00|3918.4|3912.4|3918.6|3912.6|3918.6|3912.6|3918.4|3912.4|10
1726507270000|2024-09-16 17:21:10|3918.4|3912.4|3919.1|3913.1|3919.1|3913.1|3918.4|3912.4|1
1726507280000|2024-09-16 17:21:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1726507290000|2024-09-16 17:21:30|3918.2|3912.2|3921.1|3915.1|3921.4|3915.4|3918.2|3912.2|52
1726507300000|2024-09-16 17:21:40|3921.4|3915.4|3921.6|3915.6|3922.4|3916.4|3921.4|3915.4|7
1726507310000|2024-09-16 17:21:50|3921.4|3915.4|3924.4|3918.4|3924.9|3918.9|3921.4|3915.4|15
1726507320000|2024-09-16 17:22:00|3924.1|3918.1|3925.3|3919.3|3925.3|3919.3|3923.9|3917.9|65
1726507330000|2024-09-16 17:22:10|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1726507340000|2024-09-16 17:22:20|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|0
1726507350000|2024-09-16 17:22:30|3924.6|3918.6|3924.9|3918.9|3924.9|3918.9|3923.4|3917.4|13
1726507360000|2024-09-16 17:22:40|3924.6|3918.6|3924.4|3918.4|3924.6|3918.6|3924.4|3918.4|4
1726507370000|2024-09-16 17:22:50|3926.2|3920.2|3926.4|3920.4|3926.4|3920.4|3926.2|3920.2|6
1726507380000|2024-09-16 17:23:00|3925.4|3919.4|3924.6|3918.6|3925.4|3919.4|3924.6|3918.6|11
1726507390000|2024-09-16 17:23:10|3924.4|3918.4|3925.4|3919.4|3925.4|3919.4|3924.4|3918.4|5
1726507400000|2024-09-16 17:23:20|3925.3|3919.3|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|13
1726507410000|2024-09-16 17:23:30|3924.6|3918.6|3924.6|3918.6|3925.4|3919.4|3924.6|3918.6|6
1726507420000|2024-09-16 17:23:40|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|2
1726507430000|2024-09-16 17:23:50|||||||||2
1726507440000|2024-09-16 17:24:00|3925.4|3919.4|3925.1|3919.1|3925.4|3919.4|3924.9|3918.9|12
1726507450000|2024-09-16 17:24:10|3925.4|3919.4|3924.3|3918.3|3925.4|3919.4|3923.4|3917.4|4
1726507460000|2024-09-16 17:24:20|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|12
1726507470000|2024-09-16 17:24:30|3924.3|3918.3|3924.3|3918.3|3924.4|3918.4|3924.3|3918.3|0
1726507480000|2024-09-16 17:24:40|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3923.9|3917.9|5
1726507490000|2024-09-16 17:24:50|3924.1|3918.1|3922.9|3916.9|3924.1|3918.1|3922.9|3916.9|5
1726507500000|2024-09-16 17:25:00|3922.4|3916.4|3924.4|3918.4|3924.8|3918.8|3922.4|3916.4|36
1726507510000|2024-09-16 17:25:10|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1726507520000|2024-09-16 17:25:20|3924.3|3918.3|3924.4|3918.4|3924.4|3918.4|3923.9|3917.9|0
1726507530000|2024-09-16 17:25:30|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|2
1726507540000|2024-09-16 17:25:40|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|1
1726507550000|2024-09-16 17:25:50|3923.4|3917.4|3922.6|3916.6|3923.4|3917.4|3922.6|3916.6|10
1726507560000|2024-09-16 17:26:00|3923.3|3917.3|3928.8|3922.8|3928.9|3922.9|3923.3|3917.3|65
1726507570000|2024-09-16 17:26:10|3929.3|3923.3|3927.4|3921.4|3929.3|3923.3|3927.4|3921.4|5
1726507580000|2024-09-16 17:26:20|3927.8|3921.8|3927.9|3921.9|3928.3|3922.3|3927.4|3921.4|27
1726507590000|2024-09-16 17:26:30|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|0
1726507600000|2024-09-16 17:26:40|3927.4|3921.4|3927.4|3921.4|3927.8|3921.8|3927.4|3921.4|0
1726507610000|2024-09-16 17:26:50|3928.2|3922.2|3926.9|3920.9|3928.4|3922.4|3926.9|3920.9|15
1726507620000|2024-09-16 17:27:00|3926.6|3920.6|3926.4|3920.4|3926.6|3920.6|3925.6|3919.6|7
1726507630000|2024-09-16 17:27:10|3926.6|3920.6|3926.9|3920.9|3927.4|3921.4|3926.6|3920.6|8
1726507640000|2024-09-16 17:27:20|3926.8|3920.8|3926.4|3920.4|3926.8|3920.8|3926.4|3920.4|0
1726507650000|2024-09-16 17:27:30|3926.3|3920.3|3925.4|3919.4|3926.3|3920.3|3925.1|3919.1|8
1726507660000|2024-09-16 17:27:40|3925.6|3919.6|3926.4|3920.4|3926.4|3920.4|3925.4|3919.4|12
1726507670000|2024-09-16 17:27:50|3925.9|3919.9|3925.6|3919.6|3925.9|3919.9|3924.9|3918.9|6
1726507680000|2024-09-16 17:28:00|3926.3|3920.3|3926.4|3920.4|3926.4|3920.4|3926.3|3920.3|1
1726507700000|2024-09-16 17:28:20|3925.6|3919.6|3926.4|3920.4|3926.4|3920.4|3925.6|3919.6|4
1726507710000|2024-09-16 17:28:30|3925.9|3919.9|3925.6|3919.6|3925.9|3919.9|3925.6|3919.6|3
1726507720000|2024-09-16 17:28:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|2
1726507730000|2024-09-16 17:28:50|3925.3|3919.3|3924.6|3918.6|3925.3|3919.3|3924.6|3918.6|2
1726507740000|2024-09-16 17:29:00|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|6
1726507750000|2024-09-16 17:29:10|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|2
1726507780000|2024-09-16 17:29:40|3923.1|3917.1|3923.4|3917.4|3923.4|3917.4|3921.6|3915.6|33
1726507790000|2024-09-16 17:29:50|3923.6|3917.6|3924.6|3918.6|3925.3|3919.3|3923.6|3917.6|7
1726507800000|2024-09-16 17:30:00|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|8
1726507820000|2024-09-16 17:30:20|3922.6|3916.6|3923.4|3917.4|3923.4|3917.4|3922.6|3916.6|13
1726507840000|2024-09-16 17:30:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.1|3919.1|24
1726507850000|2024-09-16 17:30:50|3925.8|3919.8|3925.9|3919.9|3926.4|3920.4|3925.4|3919.4|8
1726507860000|2024-09-16 17:31:00|3925.6|3919.6|3925.9|3919.9|3926.4|3920.4|3925.6|3919.6|15
1726507870000|2024-09-16 17:31:10|3926.4|3920.4|3927.4|3921.4|3927.9|3921.9|3926.4|3920.4|11
1726507880000|2024-09-16 17:31:20|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|2
1726507890000|2024-09-16 17:31:30|3927.9|3921.9|3928.4|3922.4|3928.4|3922.4|3927.9|3921.9|5
1726507900000|2024-09-16 17:31:40|||||||||2
1726507910000|2024-09-16 17:31:50|3928.3|3922.3|3927.3|3921.3|3928.4|3922.4|3927.3|3921.3|10
1726507920000|2024-09-16 17:32:00|3927.4|3921.4|3926.4|3920.4|3927.4|3921.4|3926.4|3920.4|7
1726507930000|2024-09-16 17:32:10|3926.1|3920.1|3925.6|3919.6|3926.1|3920.1|3925.6|3919.6|2
1726507940000|2024-09-16 17:32:20|3928.1|3922.1|3928.4|3922.4|3928.4|3922.4|3928.1|3922.1|12
1726507950000|2024-09-16 17:32:30|3927.9|3921.9|3928.3|3922.3|3928.3|3922.3|3927.6|3921.6|12
1726507960000|2024-09-16 17:32:40|3927.4|3921.4|3927.9|3921.9|3927.9|3921.9|3927.4|3921.4|7
1726507970000|2024-09-16 17:32:50|3928.4|3922.4|3928.1|3922.1|3928.4|3922.4|3927.6|3921.6|3
1726507980000|2024-09-16 17:33:00|3927.9|3921.9|3926.6|3920.6|3927.9|3921.9|3926.6|3920.6|7
1726507990000|2024-09-16 17:33:10|3926.9|3920.9|3926.6|3920.6|3926.9|3920.9|3926.6|3920.6|0
1726508000000|2024-09-16 17:33:20|3926.9|3920.9|3925.6|3919.6|3926.9|3920.9|3925.6|3919.6|26
1726508010000|2024-09-16 17:33:30|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|10
1726508020000|2024-09-16 17:33:40|3925.6|3919.6|3925.3|3919.3|3925.6|3919.6|3925.3|3919.3|2
1726508030000|2024-09-16 17:33:50|3925.4|3919.4|3925.3|3919.3|3925.4|3919.4|3925.3|3919.3|0
1726508040000|2024-09-16 17:34:00|3924.4|3918.4|3924.4|3918.4|3924.6|3918.6|3924.4|3918.4|5
1726508050000|2024-09-16 17:34:10|3923.7|3917.7|3925.1|3919.1|3925.4|3919.4|3923.7|3917.7|16
1726508060000|2024-09-16 17:34:20|3924.9|3918.9|3923.3|3917.3|3924.9|3918.9|3923.3|3917.3|9
1726508070000|2024-09-16 17:34:30|3923.4|3917.4|3921.6|3915.6|3923.4|3917.4|3921.6|3915.6|6
1726508090000|2024-09-16 17:34:50|3922.8|3916.8|3922.9|3916.9|3923.2|3917.2|3922.8|3916.8|4
1726508100000|2024-09-16 17:35:00|3922.4|3916.4|3922.4|3916.4|3922.8|3916.8|3922.4|3916.4|9
1726508110000|2024-09-16 17:35:10|3922.3|3916.3|3922.4|3916.4|3922.4|3916.4|3922.3|3916.3|0
1726508120000|2024-09-16 17:35:20|3921.6|3915.6|3921.4|3915.4|3921.6|3915.6|3921.3|3915.3|6
1726508130000|2024-09-16 17:35:30|3920.6|3914.6|3920.4|3914.4|3920.6|3914.6|3919.9|3913.9|7
1726508140000|2024-09-16 17:35:40|3920.6|3914.6|3920.9|3914.9|3920.9|3914.9|3920.6|3914.6|15
1726508150000|2024-09-16 17:35:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|0
1726508160000|2024-09-16 17:36:00|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|8
1726508170000|2024-09-16 17:36:10|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|5
1726508180000|2024-09-16 17:36:20|3922.3|3916.3|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|5
1726508190000|2024-09-16 17:36:30|3922.3|3916.3|3921.6|3915.6|3922.3|3916.3|3921.6|3915.6|3
1726508200000|2024-09-16 17:36:40|3921.4|3915.4|3919.6|3913.6|3921.4|3915.4|3919.6|3913.6|8
1726508210000|2024-09-16 17:36:50|3920.1|3914.1|3919.6|3913.6|3920.1|3914.1|3919.6|3913.6|1
1726508220000|2024-09-16 17:37:00|3919.7|3913.7|3919.6|3913.6|3919.7|3913.7|3919.6|3913.6|3
1726508240000|2024-09-16 17:37:20|||||||||1
1726508250000|2024-09-16 17:37:30|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|4
1726508260000|2024-09-16 17:37:40|3921.1|3915.1|3921.4|3915.4|3921.4|3915.4|3921.1|3915.1|10
1726508270000|2024-09-16 17:37:50|3921.6|3915.6|3921.6|3915.6|3921.9|3915.9|3921.6|3915.6|7
1726508280000|2024-09-16 17:38:00|3921.9|3915.9|3922.3|3916.3|3922.3|3916.3|3921.4|3915.4|14
1726508290000|2024-09-16 17:38:10|3922.4|3916.4|3921.4|3915.4|3922.9|3916.9|3921.4|3915.4|6
1726508300000|2024-09-16 17:38:20|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|2
1726508310000|2024-09-16 17:38:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|2
1726508320000|2024-09-16 17:38:40|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|1
1726508330000|2024-09-16 17:38:50|3920.6|3914.6|3920.4|3914.4|3920.9|3914.9|3919.9|3913.9|13
1726508340000|2024-09-16 17:39:00|3920.9|3914.9|3921.9|3915.9|3922.3|3916.3|3920.4|3914.4|8
1726508350000|2024-09-16 17:39:10|3921.4|3915.4|3921.9|3915.9|3921.9|3915.9|3921.4|3915.4|1
1726508360000|2024-09-16 17:39:20|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1726508370000|2024-09-16 17:39:30|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|5
1726508380000|2024-09-16 17:39:40|3922.3|3916.3|3922.4|3916.4|3922.4|3916.4|3922.3|3916.3|4
1726508390000|2024-09-16 17:39:50|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1726508400000|2024-09-16 17:40:00|3922.7|3916.7|3923.4|3917.4|3923.4|3917.4|3922.6|3916.6|3
1726508410000|2024-09-16 17:40:10|3923.3|3917.3|3923.4|3917.4|3923.4|3917.4|3923.3|3917.3|2
1726508420000|2024-09-16 17:40:20|3923.6|3917.6|3924.4|3918.4|3924.6|3918.6|3923.6|3917.6|6
1726508430000|2024-09-16 17:40:30|||||||||2
1726508440000|2024-09-16 17:40:40|3924.9|3918.9|3925.1|3919.1|3925.4|3919.4|3924.9|3918.9|21
1726508450000|2024-09-16 17:40:50|3925.4|3919.4|3927.4|3921.4|3927.4|3921.4|3925.4|3919.4|5
1726508460000|2024-09-16 17:41:00|3927.3|3921.3|3927.4|3921.4|3927.9|3921.9|3926.4|3920.4|11
1726508470000|2024-09-16 17:41:10|3927.8|3921.8|3926.9|3920.9|3927.9|3921.9|3926.6|3920.6|7
1726508480000|2024-09-16 17:41:20|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1726508490000|2024-09-16 17:41:30|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3926.6|3920.6|6
1726508500000|2024-09-16 17:41:40|3927.6|3921.6|3927.9|3921.9|3928.4|3922.4|3927.4|3921.4|13
1726508510000|2024-09-16 17:41:50|3927.6|3921.6|3928.9|3922.9|3928.9|3922.9|3927.6|3921.6|9
1726508520000|2024-09-16 17:42:00|3929.3|3923.3|3927.9|3921.9|3929.3|3923.3|3927.9|3921.9|23
1726508530000|2024-09-16 17:42:10|3928.1|3922.1|3927.6|3921.6|3928.4|3922.4|3927.6|3921.6|4
1726508540000|2024-09-16 17:42:20|3927.4|3921.4|3925.6|3919.6|3927.4|3921.4|3925.6|3919.6|10
1726508550000|2024-09-16 17:42:30|3925.4|3919.4|3924.6|3918.6|3926.4|3920.4|3924.6|3918.6|24
1726508560000|2024-09-16 17:42:40|3924.3|3918.3|3924.4|3918.4|3924.6|3918.6|3924.3|3918.3|20
1726508570000|2024-09-16 17:42:50|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3923.7|3917.7|4
1726508580000|2024-09-16 17:43:00|3924.4|3918.4|3923.4|3917.4|3924.4|3918.4|3922.6|3916.6|22
1726508590000|2024-09-16 17:43:10|||||||||5
1726508600000|2024-09-16 17:43:20|3923.1|3917.1|3924.3|3918.3|3924.3|3918.3|3923.1|3917.1|11
1726508610000|2024-09-16 17:43:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3923.6|3917.6|10
1726508620000|2024-09-16 17:43:40|3924.9|3918.9|3923.6|3917.6|3925.1|3919.1|3923.6|3917.6|9
1726508630000|2024-09-16 17:43:50|||||||||1
1726508640000|2024-09-16 17:44:00|3922.6|3916.6|3923.4|3917.4|3923.4|3917.4|3922.6|3916.6|22
1726508650000|2024-09-16 17:44:10|3922.6|3916.6|3922.6|3916.6|3922.9|3916.9|3922.6|3916.6|5
1726508660000|2024-09-16 17:44:20|||||||||1
1726508670000|2024-09-16 17:44:30|3921.8|3915.8|3921.4|3915.4|3922.6|3916.6|3920.6|3914.6|33
1726508680000|2024-09-16 17:44:40|3921.9|3915.9|3922.6|3916.6|3923.1|3917.1|3921.9|3915.9|15
1726508690000|2024-09-16 17:44:50|3922.9|3916.9|3923.4|3917.4|3923.4|3917.4|3922.6|3916.6|21
1726508700000|2024-09-16 17:45:00|3924.3|3918.3|3924.4|3918.4|3924.4|3918.4|3923.4|3917.4|12
1726508710000|2024-09-16 17:45:10|3924.6|3918.6|3923.3|3917.3|3924.6|3918.6|3923.3|3917.3|4
1726508720000|2024-09-16 17:45:20|3923.4|3917.4|3921.4|3915.4|3923.4|3917.4|3921.4|3915.4|49
1726508730000|2024-09-16 17:45:30|||||||||7
1726508740000|2024-09-16 17:45:40|3920.7|3914.7|3920.4|3914.4|3920.7|3914.7|3920.4|3914.4|6
1726508750000|2024-09-16 17:45:50|||||||||5
1726508760000|2024-09-16 17:46:00|3921.1|3915.1|3920.4|3914.4|3921.1|3915.1|3920.4|3914.4|15
1726508790000|2024-09-16 17:46:30|3919.6|3913.6|3919.4|3913.4|3919.6|3913.6|3919.4|3913.4|7
1726508800000|2024-09-16 17:46:40|3919.6|3913.6|3920.4|3914.4|3920.4|3914.4|3918.6|3912.6|30
1726508810000|2024-09-16 17:46:50|3919.6|3913.6|3920.3|3914.3|3920.3|3914.3|3919.6|3913.6|3
1726508820000|2024-09-16 17:47:00|3920.4|3914.4|3919.4|3913.4|3920.4|3914.4|3919.4|3913.4|14
1726508830000|2024-09-16 17:47:10|3918.4|3912.4|3915.4|3909.4|3918.4|3912.4|3915.4|3909.4|56
1726508840000|2024-09-16 17:47:20|3914.7|3908.7|3914.4|3908.4|3915.4|3909.4|3914.4|3908.4|9
1726508850000|2024-09-16 17:47:30|3912.4|3906.4|3911.6|3905.6|3912.4|3906.4|3911.6|3905.6|26
1726508870000|2024-09-16 17:47:50|3911.4|3905.4|3909.4|3903.4|3911.4|3905.4|3909.4|3903.4|22
1726508880000|2024-09-16 17:48:00|3909.8|3903.8|3910.4|3904.4|3910.4|3904.4|3909.8|3903.8|10
1726508890000|2024-09-16 17:48:10|3910.6|3904.6|3910.9|3904.9|3910.9|3904.9|3910.6|3904.6|4
1726508900000|2024-09-16 17:48:20|3910.6|3904.6|3910.9|3904.9|3911.1|3905.1|3910.4|3904.4|9
1726508910000|2024-09-16 17:48:30|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|0
1726508920000|2024-09-16 17:48:40|3910.2|3904.2|3911.1|3905.1|3911.1|3905.1|3909.6|3903.6|12
1726508930000|2024-09-16 17:48:50|3910.9|3904.9|3910.4|3904.4|3910.9|3904.9|3910.4|3904.4|6
1726508940000|2024-09-16 17:49:00|3910.8|3904.8|3911.4|3905.4|3911.4|3905.4|3910.6|3904.6|9
1726508950000|2024-09-16 17:49:10|3911.9|3905.9|3911.8|3905.8|3911.9|3905.9|3911.8|3905.8|5
1726508960000|2024-09-16 17:49:20|3911.9|3905.9|3912.4|3906.4|3912.8|3906.8|3911.9|3905.9|19
1726508970000|2024-09-16 17:49:30|3912.8|3906.8|3912.4|3906.4|3913.3|3907.3|3912.4|3906.4|11
1726508980000|2024-09-16 17:49:40|3911.6|3905.6|3913.1|3907.1|3913.4|3907.4|3910.9|3904.9|119
1726508990000|2024-09-16 17:49:50|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|3913.4|3907.4|0
1726509000000|2024-09-16 17:50:00|3913.1|3907.1|3913.3|3907.3|3913.3|3907.3|3912.4|3906.4|11
1726509010000|2024-09-16 17:50:10|3912.9|3906.9|3916.4|3910.4|3916.4|3910.4|3912.9|3906.9|47
1726509020000|2024-09-16 17:50:20|3916.3|3910.3|3916.9|3910.9|3917.3|3911.3|3916.3|3910.3|5
1726509030000|2024-09-16 17:50:30|3917.3|3911.3|3916.3|3910.3|3918.4|3912.4|3916.3|3910.3|29
1726509040000|2024-09-16 17:50:40|3916.4|3910.4|3916.8|3910.8|3916.9|3910.9|3916.4|3910.4|12
1726509050000|2024-09-16 17:50:50|3916.4|3910.4|3916.9|3910.9|3916.9|3910.9|3916.4|3910.4|2
1726509060000|2024-09-16 17:51:00|3916.4|3910.4|3916.8|3910.8|3916.9|3910.9|3916.4|3910.4|7
1726509070000|2024-09-16 17:51:10|3916.4|3910.4|3917.4|3911.4|3917.4|3911.4|3916.4|3910.4|2
1726509080000|2024-09-16 17:51:20|3916.7|3910.7|3914.6|3908.6|3916.7|3910.7|3914.6|3908.6|11
1726509090000|2024-09-16 17:51:30|3914.4|3908.4|3916.6|3910.6|3916.6|3910.6|3914.4|3908.4|11
1726509100000|2024-09-16 17:51:40|3916.3|3910.3|3915.8|3909.8|3916.4|3910.4|3915.4|3909.4|9
1726509110000|2024-09-16 17:51:50|3915.9|3909.9|3915.4|3909.4|3915.9|3909.9|3915.4|3909.4|1
1726509120000|2024-09-16 17:52:00|3914.6|3908.6|3915.9|3909.9|3915.9|3909.9|3914.4|3908.4|8
1726509130000|2024-09-16 17:52:10|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|0
1726509140000|2024-09-16 17:52:20|3915.9|3909.9|3916.9|3910.9|3917.1|3911.1|3915.9|3909.9|7
1726509150000|2024-09-16 17:52:30|3917.3|3911.3|3917.4|3911.4|3917.9|3911.9|3916.4|3910.4|20
1726509160000|2024-09-16 17:52:40|3917.8|3911.8|3917.4|3911.4|3917.9|3911.9|3917.4|3911.4|0
1726509170000|2024-09-16 17:52:50|3917.9|3911.9|3917.3|3911.3|3918.4|3912.4|3917.3|3911.3|27
1726509180000|2024-09-16 17:53:00|3916.9|3910.9|3917.4|3911.4|3917.4|3911.4|3916.9|3910.9|6
1726509190000|2024-09-16 17:53:10|3917.6|3911.6|3916.6|3910.6|3917.6|3911.6|3916.6|3910.6|2
1726509200000|2024-09-16 17:53:20|3915.9|3909.9|3916.4|3910.4|3916.4|3910.4|3915.9|3909.9|7
1726509210000|2024-09-16 17:53:30|3916.8|3910.8|3917.4|3911.4|3917.4|3911.4|3916.6|3910.6|5
1726509220000|2024-09-16 17:53:40|3917.6|3911.6|3917.6|3911.6|3917.9|3911.9|3917.6|3911.6|4
1726509230000|2024-09-16 17:53:50|3915.4|3909.4|3914.4|3908.4|3915.4|3909.4|3914.4|3908.4|6
1726509240000|2024-09-16 17:54:00|3914.6|3908.6|3916.1|3910.1|3916.4|3910.4|3914.6|3908.6|11
1726509250000|2024-09-16 17:54:10|3916.4|3910.4|3915.6|3909.6|3916.4|3910.4|3915.6|3909.6|3
1726509260000|2024-09-16 17:54:20|3916.1|3910.1|3915.6|3909.6|3916.6|3910.6|3915.6|3909.6|4
1726509270000|2024-09-16 17:54:30|3915.9|3909.9|3915.6|3909.6|3915.9|3909.9|3915.6|3909.6|13
1726509280000|2024-09-16 17:54:40|3915.9|3909.9|3916.4|3910.4|3916.4|3910.4|3915.9|3909.9|2
1726509290000|2024-09-16 17:54:50|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|49
1726509300000|2024-09-16 17:55:00|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3917.6|3911.6|10
1726509310000|2024-09-16 17:55:10|3917.4|3911.4|3916.9|3910.9|3917.4|3911.4|3916.4|3910.4|30
1726509320000|2024-09-16 17:55:20|3917.3|3911.3|3916.6|3910.6|3917.3|3911.3|3916.6|3910.6|3
1726509330000|2024-09-16 17:55:30|3916.9|3910.9|3916.6|3910.6|3916.9|3910.9|3916.6|3910.6|5
1726509340000|2024-09-16 17:55:40|3916.9|3910.9|3917.4|3911.4|3917.4|3911.4|3916.6|3910.6|32
1726509350000|2024-09-16 17:55:50|3917.9|3911.9|3918.1|3912.1|3918.4|3912.4|3917.9|3911.9|32
1726509360000|2024-09-16 17:56:00|3918.6|3912.6|3918.6|3912.6|3918.9|3912.9|3917.6|3911.6|19
1726509370000|2024-09-16 17:56:10|3918.4|3912.4|3918.4|3912.4|3918.9|3912.9|3917.9|3911.9|5
1726509390000|2024-09-16 17:56:30|3918.1|3912.1|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|5
1726509400000|2024-09-16 17:56:40|3919.1|3913.1|3919.6|3913.6|3920.1|3914.1|3919.1|3913.1|9
1726509410000|2024-09-16 17:56:50|3919.9|3913.9|3919.6|3913.6|3920.3|3914.3|3919.6|3913.6|7
1726509420000|2024-09-16 17:57:00|3919.9|3913.9|3918.6|3912.6|3919.9|3913.9|3918.6|3912.6|2
1726509430000|2024-09-16 17:57:10|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.6|3911.6|3
1726509440000|2024-09-16 17:57:20|3918.6|3912.6|3919.1|3913.1|3919.6|3913.6|3918.6|3912.6|6
1726509450000|2024-09-16 17:57:30|3918.9|3912.9|3918.6|3912.6|3918.9|3912.9|3918.6|3912.6|1
1726509460000|2024-09-16 17:57:40|3918.9|3912.9|3918.6|3912.6|3918.9|3912.9|3918.6|3912.6|16
1726509470000|2024-09-16 17:57:50|||||||||5
1726509480000|2024-09-16 17:58:00|3920.6|3914.6|3920.6|3914.6|3921.3|3915.3|3920.6|3914.6|25
1726509490000|2024-09-16 17:58:10|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.4|3914.4|6
1726509500000|2024-09-16 17:58:20|3921.8|3915.8|3921.4|3915.4|3922.2|3916.2|3921.4|3915.4|3
1726509510000|2024-09-16 17:58:30|3921.3|3915.3|3921.4|3915.4|3921.4|3915.4|3921.3|3915.3|3
1726509520000|2024-09-16 17:58:40|3920.6|3914.6|3920.6|3914.6|3920.9|3914.9|3920.6|3914.6|8
1726509530000|2024-09-16 17:58:50|3920.9|3914.9|3920.6|3914.6|3920.9|3914.9|3920.6|3914.6|2
1726509540000|2024-09-16 17:59:00|3920.3|3914.3|3920.6|3914.6|3920.6|3914.6|3920.3|3914.3|0
1726509550000|2024-09-16 17:59:10|3920.4|3914.4|3920.6|3914.6|3920.9|3914.9|3920.4|3914.4|10
1726509560000|2024-09-16 17:59:20|||||||||1
1726509580000|2024-09-16 17:59:40|3920.4|3914.4|3919.6|3913.6|3920.4|3914.4|3919.6|3913.6|3
1726509590000|2024-09-16 17:59:50|3919.4|3913.4|3919.9|3913.9|3919.9|3913.9|3919.4|3913.4|12
1726509600000|2024-09-16 18:00:00|3920.3|3914.3|3920.4|3914.4|3920.9|3914.9|3920.3|3914.3|10
1726509610000|2024-09-16 18:00:10|3920.6|3914.6|3921.4|3915.4|3921.9|3915.9|3920.6|3914.6|21
1726509620000|2024-09-16 18:00:20|3920.4|3914.4|3920.4|3914.4|3920.6|3914.6|3920.4|3914.4|10
1726509630000|2024-09-16 18:00:30|||||||||2
1726509640000|2024-09-16 18:00:40|3920.3|3914.3|3920.4|3914.4|3920.4|3914.4|3919.6|3913.6|7
1726509650000|2024-09-16 18:00:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|4
1726509660000|2024-09-16 18:01:00|3920.4|3914.4|3920.6|3914.6|3921.4|3915.4|3920.4|3914.4|11
1726509670000|2024-09-16 18:01:10|3920.4|3914.4|3920.3|3914.3|3920.4|3914.4|3919.6|3913.6|21
1726509680000|2024-09-16 18:01:20|3920.4|3914.4|3920.6|3914.6|3920.6|3914.6|3920.4|3914.4|2
1726509690000|2024-09-16 18:01:30|3920.4|3914.4|3921.4|3915.4|3921.4|3915.4|3920.4|3914.4|6
1726509700000|2024-09-16 18:01:40|3920.6|3914.6|3919.6|3913.6|3920.6|3914.6|3919.6|3913.6|8
1726509710000|2024-09-16 18:01:50|3918.6|3912.6|3918.4|3912.4|3918.6|3912.6|3918.4|3912.4|20
1726509720000|2024-09-16 18:02:00|3919.1|3913.1|3919.4|3913.4|3919.6|3913.6|3918.7|3912.7|7
1726509730000|2024-09-16 18:02:10|3919.6|3913.6|3919.4|3913.4|3919.6|3913.6|3919.4|3913.4|0
1726509740000|2024-09-16 18:02:20|3918.4|3912.4|3917.6|3911.6|3918.4|3912.4|3917.6|3911.6|11
1726509750000|2024-09-16 18:02:30|3917.7|3911.7|3918.4|3912.4|3918.4|3912.4|3917.7|3911.7|4
1726509760000|2024-09-16 18:02:40|3918.6|3912.6|3918.1|3912.1|3919.1|3913.1|3917.6|3911.6|17
1726509770000|2024-09-16 18:02:50|3918.4|3912.4|3917.6|3911.6|3918.4|3912.4|3917.6|3911.6|0
1726509780000|2024-09-16 18:03:00|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|5
1726509790000|2024-09-16 18:03:10|3916.3|3910.3|3915.4|3909.4|3916.3|3910.3|3915.4|3909.4|7
1726509800000|2024-09-16 18:03:20|||||||||3
1726509810000|2024-09-16 18:03:30|3914.6|3908.6|3914.4|3908.4|3914.6|3908.6|3914.4|3908.4|4
1726509820000|2024-09-16 18:03:40|3916.4|3910.4|3916.9|3910.9|3916.9|3910.9|3916.4|3910.4|11
1726509830000|2024-09-16 18:03:50|3917.3|3911.3|3916.4|3910.4|3917.3|3911.3|3916.4|3910.4|1
1726509850000|2024-09-16 18:04:10|3916.6|3910.6|3918.1|3912.1|3918.1|3912.1|3916.6|3910.6|13
1726509860000|2024-09-16 18:04:20|3918.4|3912.4|3919.4|3913.4|3919.4|3913.4|3918.1|3912.1|5
1726509870000|2024-09-16 18:04:30|3919.9|3913.9|3920.4|3914.4|3920.4|3914.4|3919.6|3913.6|16
1726509880000|2024-09-16 18:04:40|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|6
1726509890000|2024-09-16 18:04:50|||||||||7
1726509900000|2024-09-16 18:05:00|3920.6|3914.6|3920.6|3914.6|3920.9|3914.9|3920.6|3914.6|16
1726509910000|2024-09-16 18:05:10|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.6|3914.6|12
1726509920000|2024-09-16 18:05:20|3920.6|3914.6|3919.6|3913.6|3920.9|3914.9|3919.6|3913.6|14
1726509930000|2024-09-16 18:05:30|3919.3|3913.3|3920.4|3914.4|3920.4|3914.4|3918.6|3912.6|11
1726509940000|2024-09-16 18:05:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.4|3914.4|1
1726509950000|2024-09-16 18:05:50|||||||||5
1726509960000|2024-09-16 18:06:00|||||||||6
1726509970000|2024-09-16 18:06:10|||||||||1
1726509980000|2024-09-16 18:06:20|3919.6|3913.6|3918.6|3912.6|3919.6|3913.6|3918.6|3912.6|17
1726509990000|2024-09-16 18:06:30|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|22
1726510000000|2024-09-16 18:06:40|3921.3|3915.3|3921.6|3915.6|3921.6|3915.6|3921.3|3915.3|9
1726510010000|2024-09-16 18:06:50|3921.9|3915.9|3921.4|3915.4|3922.6|3916.6|3921.4|3915.4|7
1726510020000|2024-09-16 18:07:00|3921.6|3915.6|3921.4|3915.4|3921.6|3915.6|3920.6|3914.6|11
1726510030000|2024-09-16 18:07:10|3921.6|3915.6|3920.9|3914.9|3921.6|3915.6|3920.6|3914.6|6
1726510040000|2024-09-16 18:07:20|3921.4|3915.4|3920.6|3914.6|3921.4|3915.4|3920.6|3914.6|0
1726510050000|2024-09-16 18:07:30|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.6|3914.6|18
1726510060000|2024-09-16 18:07:40|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1726510070000|2024-09-16 18:07:50|||||||||5
1726510080000|2024-09-16 18:08:00|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|11
1726510090000|2024-09-16 18:08:10|3921.9|3915.9|3922.6|3916.6|3922.6|3916.6|3921.9|3915.9|31
1726510100000|2024-09-16 18:08:20|3921.7|3915.7|3921.1|3915.1|3921.7|3915.7|3921.1|3915.1|15
1726510110000|2024-09-16 18:08:30|3920.6|3914.6|3919.4|3913.4|3920.9|3914.9|3919.4|3913.4|4
1726510120000|2024-09-16 18:08:40|3919.3|3913.3|3918.6|3912.6|3919.4|3913.4|3918.6|3912.6|15
1726510130000|2024-09-16 18:08:50|||||||||9
1726510140000|2024-09-16 18:09:00|3918.1|3912.1|3919.6|3913.6|3920.4|3914.4|3916.6|3910.6|18
1726510150000|2024-09-16 18:09:10|3919.4|3913.4|3920.4|3914.4|3922.4|3916.4|3918.6|3912.6|39
1726510160000|2024-09-16 18:09:20|3920.6|3914.6|3919.4|3913.4|3920.6|3914.6|3919.4|3913.4|25
1726510170000|2024-09-16 18:09:30|3918.6|3912.6|3918.6|3912.6|3919.1|3913.1|3918.6|3912.6|10
1726510180000|2024-09-16 18:09:40|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|9
1726510190000|2024-09-16 18:09:50|3920.6|3914.6|3920.4|3914.4|3920.9|3914.9|3920.4|3914.4|26
1726510200000|2024-09-16 18:10:00|3920.6|3914.6|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|32
1726510210000|2024-09-16 18:10:10|3920.4|3914.4|3920.4|3914.4|3920.6|3914.6|3919.6|3913.6|13
1726510220000|2024-09-16 18:10:20|3920.1|3914.1|3919.4|3913.4|3920.6|3914.6|3919.3|3913.3|212
1726510230000|2024-09-16 18:10:30|3919.6|3913.6|3919.4|3913.4|3919.6|3913.6|3919.4|3913.4|15
1726510240000|2024-09-16 18:10:40|3919.1|3913.1|3918.6|3912.6|3919.4|3913.4|3918.6|3912.6|7
1726510250000|2024-09-16 18:10:50|||||||||8
1726510260000|2024-09-16 18:11:00|3919.6|3913.6|3919.6|3913.6|3920.6|3914.6|3919.6|3913.6|32
1726510270000|2024-09-16 18:11:10|3918.8|3912.8|3919.6|3913.6|3919.9|3913.9|3918.6|3912.6|7
1726510280000|2024-09-16 18:11:20|3916.6|3910.6|3916.4|3910.4|3916.6|3910.6|3916.4|3910.4|24
1726510290000|2024-09-16 18:11:30|3916.3|3910.3|3914.6|3908.6|3916.4|3910.4|3914.1|3908.1|18
1726510300000|2024-09-16 18:11:40|3915.1|3909.1|3915.6|3909.6|3915.6|3909.6|3915.1|3909.1|20
1726510310000|2024-09-16 18:11:50|3916.3|3910.3|3917.1|3911.1|3917.1|3911.1|3916.3|3910.3|24
1726510320000|2024-09-16 18:12:00|3916.6|3910.6|3918.6|3912.6|3919.3|3913.3|3916.6|3910.6|33
1726510330000|2024-09-16 18:12:10|3918.9|3912.9|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|9
1726510340000|2024-09-16 18:12:20|3918.3|3912.3|3918.6|3912.6|3918.6|3912.6|3918.3|3912.3|3
1726510350000|2024-09-16 18:12:30|3917.6|3911.6|3918.4|3912.4|3918.4|3912.4|3917.6|3911.6|36
1726510360000|2024-09-16 18:12:40|3918.6|3912.6|3920.3|3914.3|3920.3|3914.3|3918.6|3912.6|13
1726510370000|2024-09-16 18:12:50|3920.6|3914.6|3921.4|3915.4|3921.6|3915.6|3920.4|3914.4|1
1726510380000|2024-09-16 18:13:00|3919.4|3913.4|3918.4|3912.4|3919.4|3913.4|3916.6|3910.6|57
1726510390000|2024-09-16 18:13:10|3918.3|3912.3|3917.6|3911.6|3918.3|3912.3|3916.1|3910.1|24
1726510400000|2024-09-16 18:13:20|3917.7|3911.7|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|11
1726510410000|2024-09-16 18:13:30|||||||||16
1726510420000|2024-09-16 18:13:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|2
1726510430000|2024-09-16 18:13:50|3915.6|3909.6|3915.6|3909.6|3915.7|3909.7|3915.6|3909.6|28
1726510440000|2024-09-16 18:14:00|3914.9|3908.9|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|156
1726510450000|2024-09-16 18:14:10|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3914.6|3908.6|116
1726510460000|2024-09-16 18:14:20|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|158
1726510470000|2024-09-16 18:14:30|3915.4|3909.4|3914.6|3908.6|3915.4|3909.4|3914.6|3908.6|83
1726510480000|2024-09-16 18:14:40|3914.9|3908.9|3915.6|3909.6|3915.6|3909.6|3914.6|3908.6|210
1726510490000|2024-09-16 18:14:50|3916.6|3910.6|3917.6|3911.6|3917.6|3911.6|3916.6|3910.6|144
1726510500000|2024-09-16 18:15:00|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3915.6|3909.6|161
1726510510000|2024-09-16 18:15:10|3915.6|3909.6|3915.2|3909.2|3915.6|3909.6|3915.2|3909.2|28
1726510520000|2024-09-16 18:15:20|3915.6|3909.6|3915.2|3909.2|3915.6|3909.6|3915.2|3909.2|13
1726510530000|2024-09-16 18:15:30|3915.6|3909.6|3914.8|3908.8|3915.6|3909.6|3914.8|3908.8|4
1726510540000|2024-09-16 18:15:40|3914.7|3908.7|3914.8|3908.8|3914.8|3908.8|3914.7|3908.7|12
1726510550000|2024-09-16 18:15:50|3915.7|3909.7|3913.7|3907.7|3915.7|3909.7|3912.6|3906.6|142
1726510560000|2024-09-16 18:16:00|3913.6|3907.6|3916.2|3910.2|3916.2|3910.2|3913.6|3907.6|62
1726510570000|2024-09-16 18:16:10|3916.1|3910.1|3916.1|3910.1|3916.4|3910.4|3916.1|3910.1|26
1726510580000|2024-09-16 18:16:20|3915.7|3909.7|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|36
1726510590000|2024-09-16 18:16:30|3915.1|3909.1|3914.8|3908.8|3915.1|3909.1|3914.7|3908.7|4
1726510600000|2024-09-16 18:16:40|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.2|3909.2|9
1726510610000|2024-09-16 18:16:50|3915.1|3909.1|3914.2|3908.2|3915.1|3909.1|3914.2|3908.2|6
1726510620000|2024-09-16 18:17:00|3914.1|3908.1|3913.7|3907.7|3914.1|3908.1|3913.7|3907.7|0
1726510630000|2024-09-16 18:17:10|3913.8|3907.8|3914.7|3908.7|3914.7|3908.7|3913.8|3907.8|6
1726510640000|2024-09-16 18:17:20|3914.8|3908.8|3914.7|3908.7|3914.8|3908.8|3914.7|3908.7|1
1726510650000|2024-09-16 18:17:30|3914.8|3908.8|3913.8|3907.8|3914.8|3908.8|3913.8|3907.8|26
1726510660000|2024-09-16 18:17:40|3914.7|3908.7|3914.6|3908.6|3914.7|3908.7|3914.6|3908.6|3
1726510670000|2024-09-16 18:17:50|3913.8|3907.8|3913.7|3907.7|3913.8|3907.8|3913.7|3907.7|15
1726510680000|2024-09-16 18:18:00|3913.8|3907.8|3912.7|3906.7|3913.8|3907.8|3912.7|3906.7|28
1726510690000|2024-09-16 18:18:10|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|0
1726510700000|2024-09-16 18:18:20|3913.7|3907.7|3913.7|3907.7|3913.8|3907.8|3913.7|3907.7|1
1726510720000|2024-09-16 18:18:40|3913.6|3907.6|3912.9|3906.9|3913.7|3907.7|3912.9|3906.9|9
1726510730000|2024-09-16 18:18:50|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.7|3906.7|13
1726510740000|2024-09-16 18:19:00|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|44
1726510750000|2024-09-16 18:19:10|3912.2|3906.2|3912.3|3906.3|3912.3|3906.3|3912.2|3906.2|6
1726510760000|2024-09-16 18:19:20|3912.8|3906.8|3912.7|3906.7|3912.8|3906.8|3912.7|3906.7|2
1726510770000|2024-09-16 18:19:30|3912.3|3906.3|3912.7|3906.7|3912.8|3906.8|3912.3|3906.3|6
1726510780000|2024-09-16 18:19:40|||||||||2
1726510790000|2024-09-16 18:19:50|3912.8|3906.8|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|81
1726531200000|2024-09-17 00:00:00|3917|3911|3921.5|3915.5|3923|3917|3916|3910|51
1726531210000|2024-09-17 00:00:10|3921.1|3915.1|3923.1|3917.1|3924.5|3918.5|3920.5|3914.5|47
1726531220000|2024-09-17 00:00:20|3922.1|3916.1|3923.1|3917.1|3923.1|3917.1|3921.1|3915.1|23
1726531230000|2024-09-17 00:00:30|3923.5|3917.5|3924.6|3918.6|3924.6|3918.6|3923.5|3917.5|0
1726531240000|2024-09-17 00:00:40|3924.2|3918.2|3923.1|3917.1|3924.2|3918.2|3922.6|3916.6|6
1726531250000|2024-09-17 00:00:50|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|3
1726531260000|2024-09-17 00:01:00|3922.5|3916.5|3921.6|3915.6|3922.5|3916.5|3921.6|3915.6|9
1726531270000|2024-09-17 00:01:10|3921.1|3915.1|3921.1|3915.1|3921.5|3915.5|3920.1|3914.1|7
1726531280000|2024-09-17 00:01:20|3920.6|3914.6|3920.5|3914.5|3921.1|3915.1|3920.5|3914.5|6
1726531290000|2024-09-17 00:01:30|3920.6|3914.6|3921|3915|3921.1|3915.1|3920.5|3914.5|5
1726531300000|2024-09-17 00:01:40|3921.4|3915.4|3921.2|3915.2|3921.6|3915.6|3921.2|3915.2|1
1726531310000|2024-09-17 00:01:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1726531320000|2024-09-17 00:02:00|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1726531330000|2024-09-17 00:02:10|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1726531340000|2024-09-17 00:02:20|3922.1|3916.1|3922.5|3916.5|3922.5|3916.5|3922.1|3916.1|4
1726531350000|2024-09-17 00:02:30|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3921.6|3915.6|2
1726531360000|2024-09-17 00:02:40|3922.2|3916.2|3923.5|3917.5|3924.2|3918.2|3922.1|3916.1|8
1726531370000|2024-09-17 00:02:50|3923.6|3917.6|3924.1|3918.1|3924.1|3918.1|3923.5|3917.5|4
1726531380000|2024-09-17 00:03:00|||||||||1
1726531390000|2024-09-17 00:03:10|||||||||1
1726531400000|2024-09-17 00:03:20|3923.5|3917.5|3924.1|3918.1|3924.1|3918.1|3922.7|3916.7|7
1726531410000|2024-09-17 00:03:30|3924|3918|3924|3918|3924|3918|3924|3918|0
1726531420000|2024-09-17 00:03:40|3924.1|3918.1|3923.5|3917.5|3924.5|3918.5|3923.1|3917.1|2
1726531430000|2024-09-17 00:03:50|3923.6|3917.6|3924.1|3918.1|3924.1|3918.1|3923.5|3917.5|0
1726531440000|2024-09-17 00:04:00|3923.6|3917.6|3923.5|3917.5|3923.6|3917.6|3923.1|3917.1|102
1726531450000|2024-09-17 00:04:10|3923.6|3917.6|3923.5|3917.5|3923.6|3917.6|3923.5|3917.5|4
1726531460000|2024-09-17 00:04:20|3923.6|3917.6|3922.5|3916.5|3923.6|3917.6|3922.5|3916.5|2
1726531470000|2024-09-17 00:04:30|3922.9|3916.9|3923|3917|3923|3917|3922.5|3916.5|1
1726531480000|2024-09-17 00:04:40|3922.2|3916.2|3923.9|3917.9|3923.9|3917.9|3922.2|3916.2|347
1726531500000|2024-09-17 00:05:00|3923.4|3917.4|3924.4|3918.4|3924.4|3918.4|3923.4|3917.4|21
1726531510000|2024-09-17 00:05:10|3924.9|3918.9|3926.2|3920.2|3926.2|3920.2|3924.9|3918.9|6
1726531520000|2024-09-17 00:05:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.7|3919.7|2
1726531530000|2024-09-17 00:05:30|3925.7|3919.7|3926.2|3920.2|3926.2|3920.2|3925.7|3919.7|1
1726531540000|2024-09-17 00:05:40|3925.9|3919.9|3925.7|3919.7|3925.9|3919.9|3925.7|3919.7|2
1726531550000|2024-09-17 00:05:50|3925.9|3919.9|3925.7|3919.7|3925.9|3919.9|3925.7|3919.7|1
1726531560000|2024-09-17 00:06:00|3925.2|3919.2|3925.7|3919.7|3925.9|3919.9|3925.2|3919.2|2
1726531570000|2024-09-17 00:06:10|3925.9|3919.9|3925.7|3919.7|3926.2|3920.2|3925.7|3919.7|0
1726531580000|2024-09-17 00:06:20|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3925.7|3919.7|2
1726531590000|2024-09-17 00:06:30|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|13
1726531600000|2024-09-17 00:06:40|3927.2|3921.2|3926.9|3920.9|3927.2|3921.2|3926.7|3920.7|6
1726531620000|2024-09-17 00:07:00|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|0
1726531630000|2024-09-17 00:07:10|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.7|3920.7|0
1726531640000|2024-09-17 00:07:20|3926.7|3920.7|3926.2|3920.2|3926.7|3920.7|3926.2|3920.2|0
1726531650000|2024-09-17 00:07:30|3926.4|3920.4|3926.7|3920.7|3927.2|3921.2|3926.4|3920.4|1
1726531660000|2024-09-17 00:07:40|3927.1|3921.1|3926.2|3920.2|3927.2|3921.2|3926.2|3920.2|1
1726531680000|2024-09-17 00:08:00|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|1
1726531690000|2024-09-17 00:08:10|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1726531730000|2024-09-17 00:08:50|3926.4|3920.4|3926.7|3920.7|3926.7|3920.7|3926.4|3920.4|1
1726531740000|2024-09-17 00:09:00|3925.2|3919.2|3924.7|3918.7|3925.2|3919.2|3923.9|3917.9|6
1726531750000|2024-09-17 00:09:10|3924.9|3918.9|3924.2|3918.2|3924.9|3918.9|3924.2|3918.2|0
1726531760000|2024-09-17 00:09:20|3924.7|3918.7|3924.2|3918.2|3924.7|3918.7|3924.2|3918.2|0
1726531770000|2024-09-17 00:09:30|3924.4|3918.4|3925.2|3919.2|3925.2|3919.2|3924.4|3918.4|1
1726531790000|2024-09-17 00:09:50|3925.9|3919.9|3925.7|3919.7|3925.9|3919.9|3925.7|3919.7|1
1726531800000|2024-09-17 00:10:00|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|1
1726531810000|2024-09-17 00:10:10|3925.7|3919.7|3925.2|3919.2|3925.7|3919.7|3925.2|3919.2|0
1726531830000|2024-09-17 00:10:30|3924.7|3918.7|3924.9|3918.9|3924.9|3918.9|3924.7|3918.7|0
1726531840000|2024-09-17 00:10:40|3925.2|3919.2|3924.7|3918.7|3925.2|3919.2|3924.7|3918.7|0
1726531850000|2024-09-17 00:10:50|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726531860000|2024-09-17 00:11:00|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|0
1726531870000|2024-09-17 00:11:10|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1726531880000|2024-09-17 00:11:20|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726531890000|2024-09-17 00:11:30|3924.9|3918.9|3925.2|3919.2|3925.2|3919.2|3924.9|3918.9|0
1726531920000|2024-09-17 00:12:00|3924.7|3918.7|3925.2|3919.2|3925.2|3919.2|3924.7|3918.7|1
1726531930000|2024-09-17 00:12:10|3926.1|3920.1|3926.6|3920.6|3926.7|3920.7|3926.1|3920.1|393
1726531940000|2024-09-17 00:12:20|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3926.2|3920.2|256
1726531950000|2024-09-17 00:12:30|3926.6|3920.6|3926.2|3920.2|3926.6|3920.6|3926.2|3920.2|0
1726531970000|2024-09-17 00:12:50|||||||||1
1726531980000|2024-09-17 00:13:00|||||||||1
1726531990000|2024-09-17 00:13:10|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|1
1726532000000|2024-09-17 00:13:20|3925.6|3919.6|3925.6|3919.6|3925.7|3919.7|3925.2|3919.2|294
1726532010000|2024-09-17 00:13:30|3925.2|3919.2|3925.2|3919.2|3925.6|3919.6|3925.2|3919.2|0
1726532020000|2024-09-17 00:13:40|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|130
1726532030000|2024-09-17 00:13:50|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726532040000|2024-09-17 00:14:00|3926.6|3920.6|3926.1|3920.1|3926.6|3920.6|3926.1|3920.1|8
1726532070000|2024-09-17 00:14:30|3926.5|3920.5|3926.1|3920.1|3926.5|3920.5|3926.1|3920.1|0
1726532090000|2024-09-17 00:14:50|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.6|3919.6|0
1726532100000|2024-09-17 00:15:00|3925.6|3919.6|3925.2|3919.2|3925.6|3919.6|3925.2|3919.2|0
1726532120000|2024-09-17 00:15:20|||||||||31
1726532130000|2024-09-17 00:15:30|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1726532160000|2024-09-17 00:16:00|||||||||1
1726532220000|2024-09-17 00:17:00|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726532250000|2024-09-17 00:17:30|||||||||1
1726532270000|2024-09-17 00:17:50|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|4
1726532290000|2024-09-17 00:18:10|3926.4|3920.4|3926.2|3920.2|3926.4|3920.4|3926.2|3920.2|0
1726532300000|2024-09-17 00:18:20|3925.9|3919.9|3926.2|3920.2|3926.2|3920.2|3925.5|3919.5|2
1726532340000|2024-09-17 00:19:00|||||||||1
1726532350000|2024-09-17 00:19:10|3925.7|3919.7|3925.7|3919.7|3926.2|3920.2|3925.7|3919.7|1
1726532380000|2024-09-17 00:19:40|3925.9|3919.9|3925.7|3919.7|3925.9|3919.9|3925.7|3919.7|1
1726532390000|2024-09-17 00:19:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1726532410000|2024-09-17 00:20:10|3924.9|3918.9|3924.2|3918.2|3924.9|3918.9|3924.2|3918.2|0
1726532420000|2024-09-17 00:20:20|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|2
1726532430000|2024-09-17 00:20:30|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1726532440000|2024-09-17 00:20:40|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|0
1726532450000|2024-09-17 00:20:50|3924.1|3918.1|3923.7|3917.7|3924.1|3918.1|3923.7|3917.7|0
1726532460000|2024-09-17 00:21:00|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3924.1|3918.1|0
1726532580000|2024-09-17 00:23:00|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3924.1|3918.1|0
1726532590000|2024-09-17 00:23:10|||||||||1
1726532610000|2024-09-17 00:23:30|||||||||1
1726532620000|2024-09-17 00:23:40|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|3
1726532630000|2024-09-17 00:23:50|3924.9|3918.9|3924.6|3918.6|3924.9|3918.9|3924.6|3918.6|0
1726532640000|2024-09-17 00:24:00|3924.2|3918.2|3924.6|3918.6|3924.6|3918.6|3924.2|3918.2|1
1726532650000|2024-09-17 00:24:10|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1726532690000|2024-09-17 00:24:50|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3924.1|3918.1|0
1726532700000|2024-09-17 00:25:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1726532710000|2024-09-17 00:25:10|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1726532730000|2024-09-17 00:25:30|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3924.1|3918.1|0
1726532750000|2024-09-17 00:25:50|3925.2|3919.2|3924.9|3918.9|3925.2|3919.2|3924.9|3918.9|3
1726532760000|2024-09-17 00:26:00|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726532810000|2024-09-17 00:26:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1726532820000|2024-09-17 00:27:00|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726532840000|2024-09-17 00:27:20|||||||||1
1726532870000|2024-09-17 00:27:50|3925.4|3919.4|3927.2|3921.2|3927.2|3921.2|3925.4|3919.4|2
1726532880000|2024-09-17 00:28:00|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|0
1726532890000|2024-09-17 00:28:10|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|4
1726532900000|2024-09-17 00:28:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1726532910000|2024-09-17 00:28:30|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|0
1726532920000|2024-09-17 00:28:40|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1726532940000|2024-09-17 00:29:00|3925.7|3919.7|3925.9|3919.9|3925.9|3919.9|3925.7|3919.7|0
1726533000000|2024-09-17 00:30:00|3926.2|3920.2|3926.2|3920.2|3926.9|3920.9|3926.2|3920.2|2
1726533030000|2024-09-17 00:30:30|3925.5|3919.5|3925.7|3919.7|3925.7|3919.7|3925.2|3919.2|4
1726533040000|2024-09-17 00:30:40|3926.1|3920.1|3926.2|3920.2|3926.2|3920.2|3926.1|3920.1|0
1726533100000|2024-09-17 00:31:40|3926.1|3920.1|3925.7|3919.7|3926.1|3920.1|3925.7|3919.7|0
1726533110000|2024-09-17 00:31:50|3925.4|3919.4|3926.2|3920.2|3926.2|3920.2|3925.4|3919.4|1
1726533140000|2024-09-17 00:32:20|3926.6|3920.6|3926.6|3920.6|3926.7|3920.7|3926.6|3920.6|1
1726533150000|2024-09-17 00:32:30|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|0
1726533160000|2024-09-17 00:32:40|3926.6|3920.6|3926.2|3920.2|3926.6|3920.6|3926.2|3920.2|0
1726533230000|2024-09-17 00:33:50|3925.9|3919.9|3925.7|3919.7|3925.9|3919.9|3925.7|3919.7|0
1726533240000|2024-09-17 00:34:00|3925.9|3919.9|3925.9|3919.9|3926.6|3920.6|3925.9|3919.9|2
1726533320000|2024-09-17 00:35:20|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|1
1726533330000|2024-09-17 00:35:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1726533350000|2024-09-17 00:35:50|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|0
1726533390000|2024-09-17 00:36:30|3925.4|3919.4|3925.2|3919.2|3925.4|3919.4|3925.2|3919.2|0
1726533430000|2024-09-17 00:37:10|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3
1726533450000|2024-09-17 00:37:30|3925.6|3919.6|3925.7|3919.7|3925.7|3919.7|3925.6|3919.6|0
1726533470000|2024-09-17 00:37:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1726533480000|2024-09-17 00:38:00|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726533610000|2024-09-17 00:40:10|||||||||2
1726533630000|2024-09-17 00:40:30|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|1
1726533680000|2024-09-17 00:41:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.7|3919.7|0
1726533700000|2024-09-17 00:41:40|3925.7|3919.7|3925.7|3919.7|3925.9|3919.9|3925.7|3919.7|0
1726533710000|2024-09-17 00:41:50|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.7|3919.7|0
1726533720000|2024-09-17 00:42:00|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1726533760000|2024-09-17 00:42:40|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.7|3919.7|0
1726533780000|2024-09-17 00:43:00|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1726533880000|2024-09-17 00:44:40|3927.2|3921.2|3926.7|3920.7|3927.2|3921.2|3926.7|3920.7|10
1726533900000|2024-09-17 00:45:00|3927.2|3921.2|3926.7|3920.7|3927.2|3921.2|3926.7|3920.7|4
1726533920000|2024-09-17 00:45:20|3926.9|3920.9|3927.2|3921.2|3927.2|3921.2|3926.9|3920.9|0
1726533960000|2024-09-17 00:46:00|3926.7|3920.7|3927.2|3921.2|3927.2|3921.2|3926.7|3920.7|0
1726533970000|2024-09-17 00:46:10|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1726533980000|2024-09-17 00:46:20|3926.2|3920.2|3927.2|3921.2|3927.2|3921.2|3926.2|3920.2|2
1726534010000|2024-09-17 00:46:50|||||||||4
1726534040000|2024-09-17 00:47:20|3926.9|3920.9|3926.7|3920.7|3926.9|3920.9|3926.7|3920.7|1
1726534100000|2024-09-17 00:48:20|3926.6|3920.6|3926.7|3920.7|3926.7|3920.7|3926.6|3920.6|0
1726534110000|2024-09-17 00:48:30|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|0
1726534120000|2024-09-17 00:48:40|3926.7|3920.7|3926.6|3920.6|3926.7|3920.7|3926.6|3920.6|0
1726534140000|2024-09-17 00:49:00|3926.7|3920.7|3926.6|3920.6|3926.7|3920.7|3926.6|3920.6|0
1726534180000|2024-09-17 00:49:40|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1726534250000|2024-09-17 00:50:50|3926.1|3920.1|3925.7|3919.7|3926.1|3920.1|3925.7|3919.7|1
1726534260000|2024-09-17 00:51:00|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1726534310000|2024-09-17 00:51:50|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|1
1726534330000|2024-09-17 00:52:10|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|6
1726534380000|2024-09-17 00:53:00|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|1
1726534420000|2024-09-17 00:53:40|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1726534440000|2024-09-17 00:54:00|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1726534460000|2024-09-17 00:54:20|||||||||1
1726534480000|2024-09-17 00:54:40|3926.6|3920.6|3926.7|3920.7|3926.7|3920.7|3926.6|3920.6|1
1726534490000|2024-09-17 00:54:50|3926.6|3920.6|3926.7|3920.7|3926.7|3920.7|3926.6|3920.6|0
1726534500000|2024-09-17 00:55:00|3926.6|3920.6|3925.9|3919.9|3926.6|3920.6|3925.9|3919.9|3
1726534510000|2024-09-17 00:55:10|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|0
1726534540000|2024-09-17 00:55:40|3925.6|3919.6|3925.6|3919.6|3925.7|3919.7|3925.6|3919.6|0
1726534550000|2024-09-17 00:55:50|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|10
1726534560000|2024-09-17 00:56:00|3923.9|3917.9|3923.7|3917.7|3923.9|3917.9|3923.7|3917.7|1
1726534650000|2024-09-17 00:57:30|3923.9|3917.9|3924.2|3918.2|3924.2|3918.2|3923.9|3917.9|0
1726534680000|2024-09-17 00:58:00|3924.9|3918.9|3924.7|3918.7|3924.9|3918.9|3924.7|3918.7|1
1726534710000|2024-09-17 00:58:30|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1726534760000|2024-09-17 00:59:20|3924.7|3918.7|3925.2|3919.2|3925.2|3919.2|3924.7|3918.7|0
1726534800000|2024-09-17 01:00:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1726534830000|2024-09-17 01:00:30|3925.2|3919.2|3924.6|3918.6|3925.2|3919.2|3924.6|3918.6|2
1726534880000|2024-09-17 01:01:20|3924.2|3918.2|3924.6|3918.6|3924.6|3918.6|3924.2|3918.2|0
1726534890000|2024-09-17 01:01:30|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1726534950000|2024-09-17 01:02:30|3924.6|3918.6|3924.7|3918.7|3924.7|3918.7|3924.6|3918.6|0
1726534970000|2024-09-17 01:02:50|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1726534980000|2024-09-17 01:03:00|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726535190000|2024-09-17 01:06:30|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|1
1726535230000|2024-09-17 01:07:10|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1726535240000|2024-09-17 01:07:20|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|0
1726535290000|2024-09-17 01:08:10|3923.9|3917.9|3922.7|3916.7|3923.9|3917.9|3922.7|3916.7|1
1726535310000|2024-09-17 01:08:30|3922.9|3916.9|3923.7|3917.7|3923.7|3917.7|3922.9|3916.9|0
1726535320000|2024-09-17 01:08:40|3923.9|3917.9|3923.7|3917.7|3923.9|3917.9|3923.7|3917.7|0
1726535430000|2024-09-17 01:10:30|3923.2|3917.2|3922.9|3916.9|3923.2|3917.2|3922.9|3916.9|4
1726535460000|2024-09-17 01:11:00|3922.7|3916.7|3922.9|3916.9|3922.9|3916.9|3922.7|3916.7|1
1726535490000|2024-09-17 01:11:30|3922.7|3916.7|3922.9|3916.9|3922.9|3916.9|3922.7|3916.7|0
1726535510000|2024-09-17 01:11:50|3922.7|3916.7|3922.9|3916.9|3922.9|3916.9|3922.7|3916.7|0
1726535540000|2024-09-17 01:12:20|||||||||1
1726535560000|2024-09-17 01:12:40|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1726535570000|2024-09-17 01:12:50|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1726535600000|2024-09-17 01:13:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1726535610000|2024-09-17 01:13:30|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1726535620000|2024-09-17 01:13:40|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1726535630000|2024-09-17 01:13:50|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.7|3916.7|0
1726535670000|2024-09-17 01:14:30|3922.7|3916.7|3922.7|3916.7|3922.9|3916.9|3922.7|3916.7|0
1726535680000|2024-09-17 01:14:40|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.7|3916.7|0
1726535720000|2024-09-17 01:15:20|3924.2|3918.2|3923.7|3917.7|3924.2|3918.2|3923.7|3917.7|3
1726535790000|2024-09-17 01:16:30|3923.9|3917.9|3923.7|3917.7|3924.2|3918.2|3923.7|3917.7|1
1726535800000|2024-09-17 01:16:40|3923.9|3917.9|3923.7|3917.7|3923.9|3917.9|3923.7|3917.7|0
1726535820000|2024-09-17 01:17:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1726535850000|2024-09-17 01:17:30|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|0
1726535880000|2024-09-17 01:18:00|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1726535890000|2024-09-17 01:18:10|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|2
1726535910000|2024-09-17 01:18:30|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|0
1726535930000|2024-09-17 01:18:50|3924.9|3918.9|3924.7|3918.7|3924.9|3918.9|3924.7|3918.7|0
1726535940000|2024-09-17 01:19:00|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.7|3918.7|0
1726535950000|2024-09-17 01:19:10|3925.2|3919.2|3924.7|3918.7|3925.2|3919.2|3924.7|3918.7|1
1726535970000|2024-09-17 01:19:30|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.7|3918.7|0
1726536030000|2024-09-17 01:20:30|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|1
1726536050000|2024-09-17 01:20:50|3925.7|3919.7|3925.2|3919.2|3925.7|3919.7|3925.2|3919.2|1
1726536070000|2024-09-17 01:21:10|||||||||4
1726536170000|2024-09-17 01:22:50|3925.4|3919.4|3926.1|3920.1|3926.1|3920.1|3925.4|3919.4|1
1726536180000|2024-09-17 01:23:00|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1726536220000|2024-09-17 01:23:40|3926.4|3920.4|3926.9|3920.9|3926.9|3920.9|3926.4|3920.4|2
1726536270000|2024-09-17 01:24:30|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|1
1726536300000|2024-09-17 01:25:00|3926.9|3920.9|3927.2|3921.2|3927.2|3921.2|3926.7|3920.7|1
1726536320000|2024-09-17 01:25:20|||||||||2
1726536360000|2024-09-17 01:26:00|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|4
1726536370000|2024-09-17 01:26:10|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|0
1726536380000|2024-09-17 01:26:20|3929|3923|3929.2|3923.2|3929.2|3923.2|3929|3923|9
1726536390000|2024-09-17 01:26:30|3928.6|3922.6|3928.7|3922.7|3928.7|3922.7|3928.6|3922.6|2
1726536400000|2024-09-17 01:26:40|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1726536410000|2024-09-17 01:26:50|3928.7|3922.7|3928.9|3922.9|3928.9|3922.9|3928.7|3922.7|0
1726536420000|2024-09-17 01:27:00|3928.7|3922.7|3928.7|3922.7|3928.9|3922.9|3928.7|3922.7|1
1726536430000|2024-09-17 01:27:10|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1726536450000|2024-09-17 01:27:30|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|1
1726536570000|2024-09-17 01:29:30|3928.4|3922.4|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|1
1726536610000|2024-09-17 01:30:10|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1726536630000|2024-09-17 01:30:30|3929.4|3923.4|3929.2|3923.2|3929.4|3923.4|3929.2|3923.2|1
1726536650000|2024-09-17 01:30:50|3929.1|3923.1|3929.2|3923.2|3929.2|3923.2|3929.1|3923.1|0
1726536680000|2024-09-17 01:31:20|||||||||1
1726536750000|2024-09-17 01:32:30|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|1
1726536760000|2024-09-17 01:32:40|3928.4|3922.4|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|0
1726536800000|2024-09-17 01:33:20|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|1
1726536810000|2024-09-17 01:33:30|3928.9|3922.9|3929.9|3923.9|3930.2|3924.2|3928.9|3922.9|10
1726536820000|2024-09-17 01:33:40|3929.7|3923.7|3929.9|3923.9|3929.9|3923.9|3929.6|3923.6|0
1726536830000|2024-09-17 01:33:50|3929.7|3923.7|3929.7|3923.7|3929.9|3923.9|3929.6|3923.6|0
1726536840000|2024-09-17 01:34:00|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.6|3923.6|0
1726536860000|2024-09-17 01:34:20|||||||||1
1726536930000|2024-09-17 01:35:30|3929.5|3923.5|3929.2|3923.2|3929.6|3923.6|3929.2|3923.2|0
1726537020000|2024-09-17 01:37:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1726537050000|2024-09-17 01:37:30|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1726537060000|2024-09-17 01:37:40|3928.6|3922.6|3928.9|3922.9|3928.9|3922.9|3928.6|3922.6|0
1726537090000|2024-09-17 01:38:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1726537160000|2024-09-17 01:39:20|||||||||1
1726537180000|2024-09-17 01:39:40|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|6
1726537220000|2024-09-17 01:40:20|3927.7|3921.7|3927.9|3921.9|3927.9|3921.9|3927.7|3921.7|0
1726537240000|2024-09-17 01:40:40|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|0
1726537250000|2024-09-17 01:40:50|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|6
1726537260000|2024-09-17 01:41:00|3926.2|3920.2|3926.2|3920.2|3926.4|3920.4|3926.2|3920.2|0
1726537300000|2024-09-17 01:41:40|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1726537310000|2024-09-17 01:41:50|3927.2|3921.2|3928.2|3922.2|3928.2|3922.2|3927.2|3921.2|9
1726537380000|2024-09-17 01:43:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1726537420000|2024-09-17 01:43:40|3927.7|3921.7|3927.7|3921.7|3927.9|3921.9|3927.7|3921.7|0
1726537430000|2024-09-17 01:43:50|3927.9|3921.9|3927.9|3921.9|3928.2|3922.2|3927.9|3921.9|0
1726537440000|2024-09-17 01:44:00|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|0
1726537470000|2024-09-17 01:44:30|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1726537480000|2024-09-17 01:44:40|3928.2|3922.2|3927.9|3921.9|3928.2|3922.2|3927.9|3921.9|0
1726537500000|2024-09-17 01:45:00|3928.2|3922.2|3928.9|3922.9|3928.9|3922.9|3928.2|3922.2|1
1726537510000|2024-09-17 01:45:10|3928.7|3922.7|3928.9|3922.9|3928.9|3922.9|3928.7|3922.7|1
1726537520000|2024-09-17 01:45:20|3928.5|3922.5|3928.9|3922.9|3928.9|3922.9|3928.5|3922.5|0
1726537550000|2024-09-17 01:45:50|3928.7|3922.7|3928.7|3922.7|3929.2|3923.2|3928.7|3922.7|1
1726537570000|2024-09-17 01:46:10|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|0
1726537580000|2024-09-17 01:46:20|3928.4|3922.4|3928.2|3922.2|3928.4|3922.4|3928.2|3922.2|0
1726537670000|2024-09-17 01:47:50|||||||||1
1726537680000|2024-09-17 01:48:00|3928.6|3922.6|3928.7|3922.7|3928.9|3922.9|3928.6|3922.6|1
1726537690000|2024-09-17 01:48:10|3929.2|3923.2|3928.9|3922.9|3929.2|3923.2|3928.9|3922.9|1
1726537740000|2024-09-17 01:49:00|3928.7|3922.7|3928.9|3922.9|3928.9|3922.9|3928.7|3922.7|0
1726537800000|2024-09-17 01:50:00|3928.7|3922.7|3929.2|3923.2|3929.2|3923.2|3928.7|3922.7|0
1726537850000|2024-09-17 01:50:50|||||||||1
1726537860000|2024-09-17 01:51:00|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726537870000|2024-09-17 01:51:10|3930.2|3924.2|3929.9|3923.9|3930.2|3924.2|3929.7|3923.7|1
1726537880000|2024-09-17 01:51:20|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1726537890000|2024-09-17 01:51:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726537920000|2024-09-17 01:52:00|3929.7|3923.7|3929.7|3923.7|3929.9|3923.9|3929.7|3923.7|0
1726537930000|2024-09-17 01:52:10|3929.9|3923.9|3929.7|3923.7|3929.9|3923.9|3929.7|3923.7|0
1726537940000|2024-09-17 01:52:20|3929.2|3923.2|3929.9|3923.9|3929.9|3923.9|3929.2|3923.2|1
1726538060000|2024-09-17 01:54:20|3929.4|3923.4|3929.2|3923.2|3929.4|3923.4|3929.2|3923.2|0
1726538090000|2024-09-17 01:54:50|3929.6|3923.6|3929.7|3923.7|3929.7|3923.7|3929.6|3923.6|0
1726538100000|2024-09-17 01:55:00|3929.4|3923.4|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|0
1726538110000|2024-09-17 01:55:10|3929.7|3923.7|3929.9|3923.9|3929.9|3923.9|3929.7|3923.7|0
1726538120000|2024-09-17 01:55:20|3929.7|3923.7|3929.9|3923.9|3929.9|3923.9|3929.7|3923.7|0
1726538140000|2024-09-17 01:55:40|3930.2|3924.2|3929.2|3923.2|3930.2|3924.2|3929.2|3923.2|2
1726538150000|2024-09-17 01:55:50|3929.6|3923.6|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|0
1726538200000|2024-09-17 01:56:40|3930.2|3924.2|3930.4|3924.4|3930.4|3924.4|3930.2|3924.2|2
1726538210000|2024-09-17 01:56:50|3930.5|3924.5|3931.2|3925.2|3931.2|3925.2|3930.5|3924.5|2
1726538230000|2024-09-17 01:57:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726538240000|2024-09-17 01:57:20|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1726538250000|2024-09-17 01:57:30|||||||||1
1726538280000|2024-09-17 01:58:00|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|8
1726538310000|2024-09-17 01:58:30|3929.9|3923.9|3930.2|3924.2|3930.2|3924.2|3929.9|3923.9|0
1726538330000|2024-09-17 01:58:50|3929.9|3923.9|3930.2|3924.2|3930.2|3924.2|3929.9|3923.9|0
1726538390000|2024-09-17 01:59:50|||||||||2
1726538440000|2024-09-17 02:00:40|3930.4|3924.4|3930.2|3924.2|3930.4|3924.4|3930.2|3924.2|0
1726538470000|2024-09-17 02:01:10|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|1
1726538480000|2024-09-17 02:01:20|3930.9|3924.9|3931.2|3925.2|3931.2|3925.2|3930.9|3924.9|0
1726538600000|2024-09-17 02:03:20|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726538620000|2024-09-17 02:03:40|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|1
1726538640000|2024-09-17 02:04:00|3930.2|3924.2|3930.9|3924.9|3930.9|3924.9|3930.2|3924.2|6
1726538670000|2024-09-17 02:04:30|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1726538690000|2024-09-17 02:04:50|3930.4|3924.4|3931.2|3925.2|3931.2|3925.2|3930.4|3924.4|2
1726538760000|2024-09-17 02:06:00|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|1
1726538770000|2024-09-17 02:06:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726538800000|2024-09-17 02:06:40|3930.7|3924.7|3931.2|3925.2|3931.2|3925.2|3930.7|3924.7|0
1726538820000|2024-09-17 02:07:00|3930.7|3924.7|3930.2|3924.2|3930.7|3924.7|3930.2|3924.2|1
1726538830000|2024-09-17 02:07:10|||||||||2
1726538840000|2024-09-17 02:07:20|3930.4|3924.4|3930.7|3924.7|3930.7|3924.7|3930.4|3924.4|1
1726538850000|2024-09-17 02:07:30|3930.4|3924.4|3930.2|3924.2|3930.4|3924.4|3930.2|3924.2|0
1726538900000|2024-09-17 02:08:20|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|1
1726538970000|2024-09-17 02:09:30|3928.7|3922.7|3928.2|3922.2|3928.7|3922.7|3928.2|3922.2|0
1726538990000|2024-09-17 02:09:50|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.7|3922.7|2
1726539000000|2024-09-17 02:10:00|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1726539010000|2024-09-17 02:10:10|3928.9|3922.9|3929.2|3923.2|3929.2|3923.2|3928.9|3922.9|0
1726539040000|2024-09-17 02:10:40|3928.9|3922.9|3928.7|3922.7|3928.9|3922.9|3928.7|3922.7|0
1726539060000|2024-09-17 02:11:00|3928.4|3922.4|3928.2|3922.2|3928.4|3922.4|3928.2|3922.2|0
1726539100000|2024-09-17 02:11:40|3928.4|3922.4|3928.7|3922.7|3928.7|3922.7|3928.4|3922.4|1
1726539120000|2024-09-17 02:12:00|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1726539220000|2024-09-17 02:13:40|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|2
1726539270000|2024-09-17 02:14:30|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|1
1726539290000|2024-09-17 02:14:50|3926.2|3920.2|3926.2|3920.2|3926.6|3920.6|3926.2|3920.2|1
1726539370000|2024-09-17 02:16:10|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|2
1726539380000|2024-09-17 02:16:20|3925.4|3919.4|3925.2|3919.2|3925.4|3919.4|3925.2|3919.2|0
1726539460000|2024-09-17 02:17:40|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|2
1726539470000|2024-09-17 02:17:50|3924.4|3918.4|3924.2|3918.2|3924.4|3918.4|3924.2|3918.2|0
1726539480000|2024-09-17 02:18:00|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1726539490000|2024-09-17 02:18:10|3924.2|3918.2|3924.7|3918.7|3924.7|3918.7|3924.2|3918.2|1
1726539520000|2024-09-17 02:18:40|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726539570000|2024-09-17 02:19:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1726539580000|2024-09-17 02:19:40|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1726539590000|2024-09-17 02:19:50|3925.4|3919.4|3926.2|3920.2|3926.2|3920.2|3925.4|3919.4|2
1726539600000|2024-09-17 02:20:00|3926.6|3920.6|3926.2|3920.2|3926.7|3920.7|3926.2|3920.2|1
1726539650000|2024-09-17 02:20:50|3925.9|3919.9|3926.2|3920.2|3926.2|3920.2|3925.7|3919.7|0
1726539680000|2024-09-17 02:21:20|3925.9|3919.9|3926.2|3920.2|3926.2|3920.2|3925.9|3919.9|0
1726539740000|2024-09-17 02:22:20|3925.9|3919.9|3925.7|3919.7|3925.9|3919.9|3925.7|3919.7|1
1726539750000|2024-09-17 02:22:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.2|3919.2|0
1726539780000|2024-09-17 02:23:00|3925.7|3919.7|3925.9|3919.9|3925.9|3919.9|3925.7|3919.7|1
1726539820000|2024-09-17 02:23:40|3925.5|3919.5|3922.9|3916.9|3925.5|3919.5|3922.7|3916.7|14
1726539880000|2024-09-17 02:24:40|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1726539940000|2024-09-17 02:25:40|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1726540100000|2024-09-17 02:28:20|3923.5|3917.5|3924.2|3918.2|3924.2|3918.2|3923.5|3917.5|1
1726540160000|2024-09-17 02:29:20|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1726540200000|2024-09-17 02:30:00|3923.7|3917.7|3923.2|3917.2|3923.9|3917.9|3923.2|3917.2|0
1726540210000|2024-09-17 02:30:10|3923.9|3917.9|3923.7|3917.7|3923.9|3917.9|3923.6|3917.6|0
1726540220000|2024-09-17 02:30:20|3923.9|3917.9|3924.2|3918.2|3924.2|3918.2|3923.9|3917.9|0
1726540230000|2024-09-17 02:30:30|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1726540240000|2024-09-17 02:30:40|3923.2|3917.2|3923.7|3917.7|3923.7|3917.7|3922.7|3916.7|0
1726540250000|2024-09-17 02:30:50|3923.2|3917.2|3923.2|3917.2|3923.4|3917.4|3923.2|3917.2|0
1726540260000|2024-09-17 02:31:00|3923.5|3917.5|3924.2|3918.2|3924.2|3918.2|3923.5|3917.5|1
1726540270000|2024-09-17 02:31:10|3924.4|3918.4|3925.2|3919.2|3925.2|3919.2|3924.2|3918.2|2
1726540280000|2024-09-17 02:31:20|3925.7|3919.7|3926.9|3920.9|3926.9|3920.9|3925.7|3919.7|0
1726540290000|2024-09-17 02:31:30|3927.2|3921.2|3928.2|3922.2|3928.7|3922.7|3927.2|3921.2|1
1726540300000|2024-09-17 02:31:40|||||||||1
1726540310000|2024-09-17 02:31:50|3927.4|3921.4|3927.7|3921.7|3927.7|3921.7|3927.2|3921.2|2
1726540320000|2024-09-17 02:32:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1726540330000|2024-09-17 02:32:10|3928.2|3922.2|3929.6|3923.6|3929.7|3923.7|3928.2|3922.2|3
1726540340000|2024-09-17 02:32:20|3929.2|3923.2|3929.1|3923.1|3929.2|3923.2|3928.7|3922.7|3
1726540350000|2024-09-17 02:32:30|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1726540360000|2024-09-17 02:32:40|3928.6|3922.6|3928.1|3922.1|3928.6|3922.6|3928.1|3922.1|0
1726540370000|2024-09-17 02:32:50|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.1|3922.1|0
1726540380000|2024-09-17 02:33:00|3928.6|3922.6|3928.7|3922.7|3928.7|3922.7|3928.6|3922.6|0
1726540400000|2024-09-17 02:33:20|3928.6|3922.6|3928.2|3922.2|3928.6|3922.6|3928.2|3922.2|0
1726540410000|2024-09-17 02:33:30|3927.9|3921.9|3927.7|3921.7|3927.9|3921.9|3927.7|3921.7|0
1726540440000|2024-09-17 02:34:00|3928|3922|3928|3922|3928|3922|3928|3922|0
1726540450000|2024-09-17 02:34:10|3927.9|3921.9|3928.2|3922.2|3928.2|3922.2|3927.9|3921.9|0
1726540470000|2024-09-17 02:34:30|3927.9|3921.9|3928.2|3922.2|3928.2|3922.2|3927.9|3921.9|0
1726540500000|2024-09-17 02:35:00|3927.9|3921.9|3928.2|3922.2|3928.2|3922.2|3927.9|3921.9|0
1726540510000|2024-09-17 02:35:10|3928.6|3922.6|3928.7|3922.7|3928.7|3922.7|3928.6|3922.6|0
1726540520000|2024-09-17 02:35:20|3928.4|3922.4|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|0
1726540550000|2024-09-17 02:35:50|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|4
1726540560000|2024-09-17 02:36:00|3929.9|3923.9|3930.7|3924.7|3930.7|3924.7|3929.9|3923.9|1
1726540570000|2024-09-17 02:36:10|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1726540600000|2024-09-17 02:36:40|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|2
1726540610000|2024-09-17 02:36:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|6
1726540620000|2024-09-17 02:37:00|3932.2|3926.2|3932.2|3926.2|3932.4|3926.4|3932.2|3926.2|0
1726540640000|2024-09-17 02:37:20|3932.4|3926.4|3932.2|3926.2|3932.4|3926.4|3932.2|3926.2|4
1726540670000|2024-09-17 02:37:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726540680000|2024-09-17 02:38:00|||||||||2
1726540690000|2024-09-17 02:38:10|3933.2|3927.2|3932.9|3926.9|3933.2|3927.2|3932.9|3926.9|5
1726540700000|2024-09-17 02:38:20|3932.7|3926.7|3932.9|3926.9|3932.9|3926.9|3932.7|3926.7|0
1726540710000|2024-09-17 02:38:30|3932.7|3926.7|3932.4|3926.4|3932.7|3926.7|3932.4|3926.4|1
1726540730000|2024-09-17 02:38:50|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.2|3927.2|2
1726540740000|2024-09-17 02:39:00|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1726540750000|2024-09-17 02:39:10|3933.4|3927.4|3933.2|3927.2|3933.4|3927.4|3933.2|3927.2|0
1726540770000|2024-09-17 02:39:30|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1726540790000|2024-09-17 02:39:50|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726540810000|2024-09-17 02:40:10|3931.7|3925.7|3931.9|3925.9|3931.9|3925.9|3931.7|3925.7|1
1726540850000|2024-09-17 02:40:50|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726540870000|2024-09-17 02:41:10|3931.2|3925.2|3931.4|3925.4|3931.4|3925.4|3931.2|3925.2|0
1726540880000|2024-09-17 02:41:20|3931.2|3925.2|3931.4|3925.4|3931.4|3925.4|3931.2|3925.2|0
1726540900000|2024-09-17 02:41:40|3931.2|3925.2|3931.4|3925.4|3931.4|3925.4|3931.2|3925.2|0
1726540910000|2024-09-17 02:41:50|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1726540920000|2024-09-17 02:42:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726540930000|2024-09-17 02:42:10|3931.2|3925.2|3931.4|3925.4|3931.4|3925.4|3931.2|3925.2|0
1726540960000|2024-09-17 02:42:40|3931.2|3925.2|3930.9|3924.9|3931.2|3925.2|3930.9|3924.9|0
1726540970000|2024-09-17 02:42:50|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1726540990000|2024-09-17 02:43:10|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|0
1726541000000|2024-09-17 02:43:20|3930.2|3924.2|3929.9|3923.9|3930.2|3924.2|3929.9|3923.9|0
1726541020000|2024-09-17 02:43:40|3929.7|3923.7|3929.9|3923.9|3929.9|3923.9|3929.7|3923.7|0
1726541050000|2024-09-17 02:44:10|3929.7|3923.7|3929.9|3923.9|3929.9|3923.9|3929.7|3923.7|0
1726541060000|2024-09-17 02:44:20|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1726541070000|2024-09-17 02:44:30|3930.4|3924.4|3930.2|3924.2|3930.4|3924.4|3930.2|3924.2|0
1726541080000|2024-09-17 02:44:40|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726541090000|2024-09-17 02:44:50|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|1
1726541100000|2024-09-17 02:45:00|3929.9|3923.9|3929.4|3923.4|3930.2|3924.2|3929.4|3923.4|0
1726541110000|2024-09-17 02:45:10|3929.2|3923.2|3929.9|3923.9|3930.2|3924.2|3929.2|3923.2|1
1726541160000|2024-09-17 02:46:00|3929.7|3923.7|3929.9|3923.9|3929.9|3923.9|3929.7|3923.7|0
1726541180000|2024-09-17 02:46:20|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1726541190000|2024-09-17 02:46:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.7|3923.7|0
1726541200000|2024-09-17 02:46:40|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1726541210000|2024-09-17 02:46:50|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726541230000|2024-09-17 02:47:10|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|0
1726541240000|2024-09-17 02:47:20|3929.9|3923.9|3930.2|3924.2|3930.2|3924.2|3929.9|3923.9|0
1726541250000|2024-09-17 02:47:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726541260000|2024-09-17 02:47:40|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1726541290000|2024-09-17 02:48:10|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726541310000|2024-09-17 02:48:30|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1726541320000|2024-09-17 02:48:40|||||||||1
1726541330000|2024-09-17 02:48:50|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|0
1726541350000|2024-09-17 02:49:10|3929.2|3923.2|3929.2|3923.2|3929.4|3923.4|3929.2|3923.2|0
1726541370000|2024-09-17 02:49:30|3929.4|3923.4|3929.2|3923.2|3929.4|3923.4|3929.2|3923.2|0
1726541380000|2024-09-17 02:49:40|3929.4|3923.4|3929.2|3923.2|3929.4|3923.4|3929.2|3923.2|0
1726541390000|2024-09-17 02:49:50|3929.4|3923.4|3928.4|3922.4|3929.4|3923.4|3928.4|3922.4|1
1726541410000|2024-09-17 02:50:10|3928.5|3922.5|3928.7|3922.7|3928.7|3922.7|3928.5|3922.5|1
1726541420000|2024-09-17 02:50:20|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1726541440000|2024-09-17 02:50:40|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1726541460000|2024-09-17 02:51:00|3928.9|3922.9|3928.7|3922.7|3928.9|3922.9|3928.7|3922.7|0
1726541470000|2024-09-17 02:51:10|3928.9|3922.9|3928.6|3922.6|3928.9|3922.9|3928.6|3922.6|0
1726541480000|2024-09-17 02:51:20|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1726541490000|2024-09-17 02:51:30|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1726541500000|2024-09-17 02:51:40|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1726541510000|2024-09-17 02:51:50|3928.9|3922.9|3928.7|3922.7|3928.9|3922.9|3928.7|3922.7|0
1726541580000|2024-09-17 02:53:00|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1726541590000|2024-09-17 02:53:10|3929.7|3923.7|3929.6|3923.6|3929.7|3923.7|3929.6|3923.6|0
1726541630000|2024-09-17 02:53:50|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1726541680000|2024-09-17 02:54:40|||||||||1
1726541710000|2024-09-17 02:55:10|3929.1|3923.1|3928.7|3922.7|3929.1|3923.1|3928.4|3922.4|1
1726541730000|2024-09-17 02:55:30|3928.6|3922.6|3928.7|3922.7|3928.7|3922.7|3928.6|3922.6|0
1726541740000|2024-09-17 02:55:40|3928.9|3922.9|3930.2|3924.2|3930.2|3924.2|3928.9|3922.9|7
1726541750000|2024-09-17 02:55:50|3930.4|3924.4|3931.2|3925.2|3931.2|3925.2|3930.4|3924.4|5
1726541760000|2024-09-17 02:56:00|3932.7|3926.7|3932.6|3926.6|3932.7|3926.7|3932.6|3926.6|2
1726541770000|2024-09-17 02:56:10|3932.7|3926.7|3932.6|3926.6|3932.7|3926.7|3932.6|3926.6|2
1726541780000|2024-09-17 02:56:20|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1726541860000|2024-09-17 02:57:40|3932.4|3926.4|3932.9|3926.9|3932.9|3926.9|3932.4|3926.4|1
1726541880000|2024-09-17 02:58:00|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1726541890000|2024-09-17 02:58:10|||||||||1
1726541910000|2024-09-17 02:58:30|3933.1|3927.1|3932.7|3926.7|3933.1|3927.1|3932.7|3926.7|2
1726541940000|2024-09-17 02:59:00|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726541970000|2024-09-17 02:59:30|3932.4|3926.4|3932.4|3926.4|3932.7|3926.7|3932.4|3926.4|0
1726541980000|2024-09-17 02:59:40|3932.5|3926.5|3931.4|3925.4|3932.5|3926.5|3931.2|3925.2|1
1726541990000|2024-09-17 02:59:50|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1726542020000|2024-09-17 03:00:20|3931.4|3925.4|3931.2|3925.2|3931.4|3925.4|3931.2|3925.2|1
1726542030000|2024-09-17 03:00:30|3930.9|3924.9|3931.9|3925.9|3931.9|3925.9|3930.9|3924.9|1
1726542070000|2024-09-17 03:01:10|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726542080000|2024-09-17 03:01:20|3932.2|3926.2|3932.2|3926.2|3932.4|3926.4|3932.2|3926.2|0
1726542090000|2024-09-17 03:01:30|3932.4|3926.4|3932.9|3926.9|3932.9|3926.9|3932.2|3926.2|0
1726542110000|2024-09-17 03:01:50|3932.6|3926.6|3932.9|3926.9|3932.9|3926.9|3932.6|3926.6|0
1726542130000|2024-09-17 03:02:10|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1726542140000|2024-09-17 03:02:20|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1726542150000|2024-09-17 03:02:30|3932.4|3926.4|3932.9|3926.9|3932.9|3926.9|3932.2|3926.2|0
1726542170000|2024-09-17 03:02:50|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1726542190000|2024-09-17 03:03:10|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|1
1726542200000|2024-09-17 03:03:20|3932.9|3926.9|3932.2|3926.2|3932.9|3926.9|3932.2|3926.2|0
1726542220000|2024-09-17 03:03:40|3931.9|3925.9|3932.2|3926.2|3932.2|3926.2|3931.9|3925.9|1
1726542240000|2024-09-17 03:04:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726542250000|2024-09-17 03:04:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726542260000|2024-09-17 03:04:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.2|3925.2|0
1726542300000|2024-09-17 03:05:00|3932.2|3926.2|3931.9|3925.9|3932.2|3926.2|3931.9|3925.9|1
1726542320000|2024-09-17 03:05:20|3932.6|3926.6|3932.7|3926.7|3932.7|3926.7|3932.6|3926.6|0
1726542330000|2024-09-17 03:05:30|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1726542360000|2024-09-17 03:06:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726542370000|2024-09-17 03:06:10|3931.7|3925.7|3931.9|3925.9|3931.9|3925.9|3931.7|3925.7|0
1726542380000|2024-09-17 03:06:20|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|0
1726542400000|2024-09-17 03:06:40|3931.4|3925.4|3931.2|3925.2|3931.4|3925.4|3931.2|3925.2|0
1726542410000|2024-09-17 03:06:50|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726542440000|2024-09-17 03:07:20|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1726542450000|2024-09-17 03:07:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726542460000|2024-09-17 03:07:40|||||||||1
1726542510000|2024-09-17 03:08:30|3930.5|3924.5|3930.9|3924.9|3930.9|3924.9|3930.5|3924.5|18
1726542520000|2024-09-17 03:08:40|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1726542540000|2024-09-17 03:09:00|3930.9|3924.9|3931.2|3925.2|3931.2|3925.2|3930.9|3924.9|0
1726542550000|2024-09-17 03:09:10|3930.9|3924.9|3931.2|3925.2|3931.2|3925.2|3930.9|3924.9|0
1726542560000|2024-09-17 03:09:20|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1726542610000|2024-09-17 03:10:10|3930.4|3924.4|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|0
1726542620000|2024-09-17 03:10:20|3930.7|3924.7|3930.9|3924.9|3930.9|3924.9|3930.7|3924.7|0
1726542630000|2024-09-17 03:10:30|3930.5|3924.5|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|0
1726542640000|2024-09-17 03:10:40|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1726542660000|2024-09-17 03:11:00|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726542690000|2024-09-17 03:11:30|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1726542710000|2024-09-17 03:11:50|3930.4|3924.4|3930.2|3924.2|3930.4|3924.4|3930.2|3924.2|0
1726542730000|2024-09-17 03:12:10|3931.1|3925.1|3931.7|3925.7|3931.7|3925.7|3931.1|3925.1|5
1726542760000|2024-09-17 03:12:40|3931.4|3925.4|3931.2|3925.2|3931.4|3925.4|3931.2|3925.2|0
1726542780000|2024-09-17 03:13:00|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|6
1726542790000|2024-09-17 03:13:10|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1726542800000|2024-09-17 03:13:20|3929.9|3923.9|3929.7|3923.7|3929.9|3923.9|3929.7|3923.7|0
1726542810000|2024-09-17 03:13:30|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1726542860000|2024-09-17 03:14:20|3928.9|3922.9|3928.7|3922.7|3928.9|3922.9|3928.7|3922.7|0
1726542910000|2024-09-17 03:15:10|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1726542930000|2024-09-17 03:15:30|3928.6|3922.6|3928.2|3922.2|3928.6|3922.6|3928.2|3922.2|1
1726542940000|2024-09-17 03:15:40|3928.9|3922.9|3928.7|3922.7|3928.9|3922.9|3928.7|3922.7|0
1726542950000|2024-09-17 03:15:50|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1726542960000|2024-09-17 03:16:00|3928.7|3922.7|3928.9|3922.9|3928.9|3922.9|3928.7|3922.7|0
1726542970000|2024-09-17 03:16:10|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1726542990000|2024-09-17 03:16:30|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1726543010000|2024-09-17 03:16:50|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1726543030000|2024-09-17 03:17:10|3929.6|3923.6|3929.7|3923.7|3929.7|3923.7|3929.6|3923.6|0
1726543040000|2024-09-17 03:17:20|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1726543050000|2024-09-17 03:17:30|3929.6|3923.6|3929.2|3923.2|3929.7|3923.7|3929.2|3923.2|0
1726543060000|2024-09-17 03:17:40|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1726543070000|2024-09-17 03:17:50|3929.6|3923.6|3929.2|3923.2|3929.6|3923.6|3929.2|3923.2|0
1726543090000|2024-09-17 03:18:10|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1726543110000|2024-09-17 03:18:30|3929.6|3923.6|3929.2|3923.2|3929.6|3923.6|3929.2|3923.2|0
1726543150000|2024-09-17 03:19:10|3928.7|3922.7|3928.2|3922.2|3928.7|3922.7|3928.2|3922.2|2
1726543170000|2024-09-17 03:19:30|||||||||2
1726543180000|2024-09-17 03:19:40|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1726543190000|2024-09-17 03:19:50|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|2
1726543210000|2024-09-17 03:20:10|3930.2|3924.2|3930.6|3924.6|3930.6|3924.6|3930.2|3924.2|24
1726543220000|2024-09-17 03:20:20|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1726543240000|2024-09-17 03:20:40|3930.6|3924.6|3930.7|3924.7|3930.7|3924.7|3930.2|3924.2|0
1726543270000|2024-09-17 03:21:10|3930.2|3924.2|3930.7|3924.7|3930.7|3924.7|3930.2|3924.2|1
1726543320000|2024-09-17 03:22:00|3930.9|3924.9|3931.2|3925.2|3931.2|3925.2|3930.9|3924.9|0
1726543330000|2024-09-17 03:22:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726543350000|2024-09-17 03:22:30|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1726543360000|2024-09-17 03:22:40|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726543420000|2024-09-17 03:23:40|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|1
1726543470000|2024-09-17 03:24:30|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726543560000|2024-09-17 03:26:00|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3
1726543570000|2024-09-17 03:26:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726543610000|2024-09-17 03:26:50|3930.4|3924.4|3930.8|3924.8|3930.8|3924.8|3930.4|3924.4|0
1726543630000|2024-09-17 03:27:10|3930.3|3924.3|3930.8|3924.8|3930.8|3924.8|3930.3|3924.3|0
1726543660000|2024-09-17 03:27:40|3930.4|3924.4|3930.3|3924.3|3930.4|3924.4|3930.3|3924.3|0
1726543730000|2024-09-17 03:28:50|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.8|3923.8|0
1726543740000|2024-09-17 03:29:00|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726543860000|2024-09-17 03:31:00|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|0
1726543870000|2024-09-17 03:31:10|3930.9|3924.9|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726543900000|2024-09-17 03:31:40|3930.9|3924.9|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726543980000|2024-09-17 03:33:00|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726543990000|2024-09-17 03:33:10|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|0
1726544010000|2024-09-17 03:33:30|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|0
1726544060000|2024-09-17 03:34:20|3930.8|3924.8|3931.3|3925.3|3931.3|3925.3|3930.8|3924.8|0
1726544090000|2024-09-17 03:34:50|||||||||1
1726544100000|2024-09-17 03:35:00|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726544150000|2024-09-17 03:35:50|3930.9|3924.9|3931.3|3925.3|3931.3|3925.3|3930.9|3924.9|0
1726544220000|2024-09-17 03:37:00|3930.9|3924.9|3931.3|3925.3|3931.3|3925.3|3930.9|3924.9|0
1726544300000|2024-09-17 03:38:20|3930.9|3924.9|3930.4|3924.4|3930.9|3924.9|3930.4|3924.4|3
1726544310000|2024-09-17 03:38:30|3930.3|3924.3|3930.4|3924.4|3930.4|3924.4|3930.3|3924.3|0
1726544320000|2024-09-17 03:38:40|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726544380000|2024-09-17 03:39:40|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726544390000|2024-09-17 03:39:50|3929.5|3923.5|3930.8|3924.8|3930.8|3924.8|3929.4|3923.4|3
1726544410000|2024-09-17 03:40:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726544420000|2024-09-17 03:40:20|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|0
1726544430000|2024-09-17 03:40:30|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726544440000|2024-09-17 03:40:40|3930.6|3924.6|3930.8|3924.8|3930.8|3924.8|3930.6|3924.6|0
1726544450000|2024-09-17 03:40:50|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726544540000|2024-09-17 03:42:20|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726544560000|2024-09-17 03:42:40|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1726544580000|2024-09-17 03:43:00|3929.4|3923.4|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|1
1726544590000|2024-09-17 03:43:10|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1726544630000|2024-09-17 03:43:50|3929.4|3923.4|3929.8|3923.8|3929.8|3923.8|3929.4|3923.4|0
1726544690000|2024-09-17 03:44:50|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726544700000|2024-09-17 03:45:00|3929.3|3923.3|3929.8|3923.8|3929.8|3923.8|3929.3|3923.3|0
1726544730000|2024-09-17 03:45:30|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1726544760000|2024-09-17 03:46:00|3928.9|3922.9|3928.4|3922.4|3929.3|3923.3|3928.3|3922.3|0
1726544770000|2024-09-17 03:46:10|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1726544800000|2024-09-17 03:46:40|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|2
1726544820000|2024-09-17 03:47:00|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|0
1726544850000|2024-09-17 03:47:30|3928.6|3922.6|3928.8|3922.8|3928.8|3922.8|3928.3|3922.3|0
1726544870000|2024-09-17 03:47:50|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|2
1726544880000|2024-09-17 03:48:00|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1726544890000|2024-09-17 03:48:10|3928.6|3922.6|3928.3|3922.3|3928.6|3922.6|3928.3|3922.3|0
1726544980000|2024-09-17 03:49:40|3927.5|3921.5|3927.3|3921.3|3927.5|3921.5|3927.3|3921.3|1
1726545000000|2024-09-17 03:50:00|||||||||1
1726545090000|2024-09-17 03:51:30|3927.4|3921.4|3927.3|3921.3|3927.4|3921.4|3927.3|3921.3|1
1726545110000|2024-09-17 03:51:50|3927.1|3921.1|3926.3|3920.3|3927.1|3921.1|3926.3|3920.3|2
1726545120000|2024-09-17 03:52:00|||||||||1
1726545130000|2024-09-17 03:52:10|3925.8|3919.8|3925.3|3919.3|3925.8|3919.8|3925.3|3919.3|4
1726545170000|2024-09-17 03:52:50|3924.5|3918.5|3924.3|3918.3|3924.5|3918.5|3924.3|3918.3|6
1726545200000|2024-09-17 03:53:20|3924.4|3918.4|3925.3|3919.3|3925.3|3919.3|3924.4|3918.4|2
1726545210000|2024-09-17 03:53:30|3924.8|3918.8|3924.9|3918.9|3924.9|3918.9|3924.8|3918.8|1
1726545220000|2024-09-17 03:53:40|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|0
1726545230000|2024-09-17 03:53:50|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|3924.3|3918.3|2
1726545240000|2024-09-17 03:54:00|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|0
1726545270000|2024-09-17 03:54:30|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|0
1726545280000|2024-09-17 03:54:40|||||||||1
1726545310000|2024-09-17 03:55:10|3925.4|3919.4|3925.8|3919.8|3925.8|3919.8|3925.4|3919.4|1
1726545340000|2024-09-17 03:55:40|3925.6|3919.6|3925.3|3919.3|3925.6|3919.6|3925.3|3919.3|0
1726545350000|2024-09-17 03:55:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1726545360000|2024-09-17 03:56:00|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|0
1726545470000|2024-09-17 03:57:50|||||||||1
1726545540000|2024-09-17 03:59:00|3924.8|3918.8|3924.3|3918.3|3924.8|3918.8|3924.3|3918.3|1
1726545550000|2024-09-17 03:59:10|3924.1|3918.1|3923.9|3917.9|3924.3|3918.3|3923.5|3917.5|2
1726545570000|2024-09-17 03:59:30|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|3924.8|3918.8|0
1726545590000|2024-09-17 03:59:50|3924.6|3918.6|3924.3|3918.3|3924.6|3918.6|3924.3|3918.3|0
1726545640000|2024-09-17 04:00:40|3923.9|3917.9|3924.3|3918.3|3924.3|3918.3|3923.9|3917.9|0
1726545690000|2024-09-17 04:01:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1726545700000|2024-09-17 04:01:40|3924.5|3918.5|3924.8|3918.8|3924.8|3918.8|3924.5|3918.5|1
1726545720000|2024-09-17 04:02:00|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|0
1726545760000|2024-09-17 04:02:40|||||||||1
1726545820000|2024-09-17 04:03:40|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|1
1726545840000|2024-09-17 04:04:00|3925.9|3919.9|3925.8|3919.8|3925.9|3919.9|3925.8|3919.8|0
1726545860000|2024-09-17 04:04:20|3925.4|3919.4|3925.3|3919.3|3925.4|3919.4|3925.3|3919.3|0
1726545880000|2024-09-17 04:04:40|3925.4|3919.4|3926.3|3920.3|3926.3|3920.3|3925.4|3919.4|1
1726545900000|2024-09-17 04:05:00|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|0
1726545920000|2024-09-17 04:05:20|3925.3|3919.3|3925.8|3919.8|3925.8|3919.8|3925.3|3919.3|1
1726546020000|2024-09-17 04:07:00|3925.4|3919.4|3925.3|3919.3|3925.4|3919.4|3925.3|3919.3|0
1726546070000|2024-09-17 04:07:50|3925.6|3919.6|3925.8|3919.8|3925.8|3919.8|3925.6|3919.6|1
1726546120000|2024-09-17 04:08:40|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|0
1726546140000|2024-09-17 04:09:00|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1726546170000|2024-09-17 04:09:30|3926.3|3920.3|3925.9|3919.9|3926.3|3920.3|3925.9|3919.9|1
1726546210000|2024-09-17 04:10:10|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1726546230000|2024-09-17 04:10:30|3926|3920|3926|3920|3926|3920|3926|3920|0
1726546240000|2024-09-17 04:10:40|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1726546270000|2024-09-17 04:11:10|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1726546290000|2024-09-17 04:11:30|3926.3|3920.3|3926.4|3920.4|3926.4|3920.4|3926.3|3920.3|1
1726546300000|2024-09-17 04:11:40|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|0
1726546370000|2024-09-17 04:12:50|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1726546430000|2024-09-17 04:13:50|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1726546480000|2024-09-17 04:14:40|3926.9|3920.9|3927.3|3921.3|3927.3|3921.3|3926.5|3920.5|3
1726546510000|2024-09-17 04:15:10|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.3|3921.3|1
1726546530000|2024-09-17 04:15:30|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|0
1726546550000|2024-09-17 04:15:50|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|0
1726546560000|2024-09-17 04:16:00|3927.4|3921.4|3927.5|3921.5|3927.5|3921.5|3927.4|3921.4|0
1726546570000|2024-09-17 04:16:10|3927.4|3921.4|3927.5|3921.5|3927.5|3921.5|3927.4|3921.4|0
1726546580000|2024-09-17 04:16:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|51
1726546620000|2024-09-17 04:17:00|||||||||1
1726546630000|2024-09-17 04:17:10|3926.5|3920.5|3927.4|3921.4|3927.5|3921.5|3926.5|3920.5|1
1726546650000|2024-09-17 04:17:30|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|0
1726546660000|2024-09-17 04:17:40|3927.6|3921.6|3928.9|3922.9|3928.9|3922.9|3927.6|3921.6|2
1726546720000|2024-09-17 04:18:40|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1726546820000|2024-09-17 04:20:20|3928|3922|3928.3|3922.3|3928.3|3922.3|3927.5|3921.5|4
1726546840000|2024-09-17 04:20:40|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1726546850000|2024-09-17 04:20:50|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1726546860000|2024-09-17 04:21:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1726546870000|2024-09-17 04:21:10|3927.5|3921.5|3927.9|3921.9|3927.9|3921.9|3927.5|3921.5|1
1726546890000|2024-09-17 04:21:30|3927.5|3921.5|3927.9|3921.9|3927.9|3921.9|3927.5|3921.5|1
1726546910000|2024-09-17 04:21:50|3927.8|3921.8|3927.3|3921.3|3927.8|3921.8|3927.3|3921.3|0
1726546920000|2024-09-17 04:22:00|3927.4|3921.4|3927.3|3921.3|3927.4|3921.4|3927.3|3921.3|0
1726546970000|2024-09-17 04:22:50|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1726547020000|2024-09-17 04:23:40|3926.4|3920.4|3926.3|3920.3|3926.4|3920.4|3926.3|3920.3|0
1726547030000|2024-09-17 04:23:50|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1726547170000|2024-09-17 04:26:10|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|0
1726547190000|2024-09-17 04:26:30|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1726547230000|2024-09-17 04:27:10|3926.8|3920.8|3926.9|3920.9|3926.9|3920.9|3926.8|3920.8|1
1726547250000|2024-09-17 04:27:30|3927.3|3921.3|3927.9|3921.9|3928.4|3922.4|3927.3|3921.3|3
1726547270000|2024-09-17 04:27:50|3928.4|3922.4|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|0
1726547290000|2024-09-17 04:28:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726547310000|2024-09-17 04:28:30|||||||||1
1726547320000|2024-09-17 04:28:40|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1726547350000|2024-09-17 04:29:10|3929.4|3923.4|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|1
1726547410000|2024-09-17 04:30:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726547470000|2024-09-17 04:31:10|3930.4|3924.4|3929.9|3923.9|3930.4|3924.4|3929.9|3923.9|0
1726547480000|2024-09-17 04:31:20|3929.5|3923.5|3929.9|3923.9|3929.9|3923.9|3929.5|3923.5|1
1726547500000|2024-09-17 04:31:40|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|8
1726547510000|2024-09-17 04:31:50|3930.5|3924.5|3930.3|3924.3|3930.5|3924.5|3930.3|3924.3|0
1726547520000|2024-09-17 04:32:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726547530000|2024-09-17 04:32:10|3930.5|3924.5|3930.4|3924.4|3930.9|3924.9|3930.3|3924.3|0
1726547540000|2024-09-17 04:32:20|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726547610000|2024-09-17 04:33:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726547620000|2024-09-17 04:33:40|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726547660000|2024-09-17 04:34:20|3930.8|3924.8|3933.8|3927.8|3934.4|3928.4|3930.8|3924.8|35
1726547670000|2024-09-17 04:34:30|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1726547680000|2024-09-17 04:34:40|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|2
1726547710000|2024-09-17 04:35:10|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1726547720000|2024-09-17 04:35:20|||||||||1
1726547730000|2024-09-17 04:35:30|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726547780000|2024-09-17 04:36:20|3933.4|3927.4|3933.3|3927.3|3933.4|3927.4|3933.3|3927.3|0
1726547820000|2024-09-17 04:37:00|||||||||1
1726547830000|2024-09-17 04:37:10|3933.4|3927.4|3933.9|3927.9|3933.9|3927.9|3933.4|3927.4|3
1726547850000|2024-09-17 04:37:30|3933.8|3927.8|3933.4|3927.4|3933.8|3927.8|3933.4|3927.4|0
1726547870000|2024-09-17 04:37:50|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726547890000|2024-09-17 04:38:10|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1726547900000|2024-09-17 04:38:20|3933.4|3927.4|3933.9|3927.9|3933.9|3927.9|3933.4|3927.4|3
1726547920000|2024-09-17 04:38:40|3933.5|3927.5|3933.4|3927.4|3933.5|3927.5|3933.4|3927.4|0
1726547940000|2024-09-17 04:39:00|3933.3|3927.3|3933.3|3927.3|3933.4|3927.4|3933.3|3927.3|0
1726547950000|2024-09-17 04:39:10|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.3|3927.3|1
1726548030000|2024-09-17 04:40:30|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1726548070000|2024-09-17 04:41:10|3933.4|3927.4|3933.4|3927.4|3933.9|3927.9|3933.4|3927.4|0
1726548130000|2024-09-17 04:42:10|3933.3|3927.3|3933.4|3927.4|3933.4|3927.4|3933.3|3927.3|1
1726548280000|2024-09-17 04:44:40|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1726548290000|2024-09-17 04:44:50|3931.6|3925.6|3931.3|3925.3|3931.6|3925.6|3931.3|3925.3|26
1726548300000|2024-09-17 04:45:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726548310000|2024-09-17 04:45:10|3931.3|3925.3|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726548320000|2024-09-17 04:45:20|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726548360000|2024-09-17 04:46:00|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|0
1726548370000|2024-09-17 04:46:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726548430000|2024-09-17 04:47:10|3930.8|3924.8|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|0
1726548650000|2024-09-17 04:50:50|3932|3926|3932.3|3926.3|3932.3|3926.3|3932|3926|12
1726548670000|2024-09-17 04:51:10|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1726548710000|2024-09-17 04:51:50|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726548870000|2024-09-17 04:54:30|3932.8|3926.8|3932.9|3926.9|3932.9|3926.9|3932.8|3926.8|0
1726548930000|2024-09-17 04:55:30|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1726548940000|2024-09-17 04:55:40|3932.6|3926.6|3932.8|3926.8|3932.8|3926.8|3932.6|3926.6|0
1726549040000|2024-09-17 04:57:20|3932.9|3926.9|3932.8|3926.8|3932.9|3926.9|3932.8|3926.8|0
1726549130000|2024-09-17 04:58:50|3931.9|3925.9|3931.8|3925.8|3931.9|3925.9|3931.8|3925.8|6
1726549140000|2024-09-17 04:59:00|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.5|3924.5|1
1726549150000|2024-09-17 04:59:10|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726549160000|2024-09-17 04:59:20|3931.6|3925.6|3931.3|3925.3|3931.8|3925.8|3931.3|3925.3|0
1726549220000|2024-09-17 05:00:20|3931.8|3925.8|3931.9|3925.9|3931.9|3925.9|3931.8|3925.8|0
1726549270000|2024-09-17 05:01:10|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1726549320000|2024-09-17 05:02:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726549330000|2024-09-17 05:02:10|3932.3|3926.3|3932.4|3926.4|3932.4|3926.4|3932.3|3926.3|0
1726549370000|2024-09-17 05:02:50|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1726549410000|2024-09-17 05:03:30|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1726549450000|2024-09-17 05:04:10|3931.8|3925.8|3931.8|3925.8|3931.9|3925.9|3931.8|3925.8|0
1726549460000|2024-09-17 05:04:20|3931.9|3925.9|3931.8|3925.8|3931.9|3925.9|3931.8|3925.8|0
1726549470000|2024-09-17 05:04:30|3931.3|3925.3|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726549540000|2024-09-17 05:05:40|3930.9|3924.9|3931.3|3925.3|3931.3|3925.3|3930.5|3924.5|2
1726549580000|2024-09-17 05:06:20|3932|3926|3933.3|3927.3|3933.8|3927.8|3932|3926|10
1726549590000|2024-09-17 05:06:30|3932.9|3926.9|3932.8|3926.8|3932.9|3926.9|3932.8|3926.8|1
1726549610000|2024-09-17 05:06:50|3933.8|3927.8|3933.9|3927.9|3933.9|3927.9|3933.8|3927.8|5
1726549640000|2024-09-17 05:07:20|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1726549650000|2024-09-17 05:07:30|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1726549660000|2024-09-17 05:07:40|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1726549690000|2024-09-17 05:08:10|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1726549720000|2024-09-17 05:08:40|3933.4|3927.4|3934.3|3928.3|3934.3|3928.3|3933.4|3927.4|1
1726549760000|2024-09-17 05:09:20|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|2
1726549770000|2024-09-17 05:09:30|3933.3|3927.3|3933.3|3927.3|3933.4|3927.4|3933.3|3927.3|0
1726549780000|2024-09-17 05:09:40|3933.8|3927.8|3933.9|3927.9|3933.9|3927.9|3933.8|3927.8|1
1726549790000|2024-09-17 05:09:50|3933.3|3927.3|3933.4|3927.4|3933.4|3927.4|3933.3|3927.3|0
1726549800000|2024-09-17 05:10:00|3933.8|3927.8|3933.4|3927.4|3933.8|3927.8|3933.4|3927.4|0
1726549810000|2024-09-17 05:10:10|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1726549830000|2024-09-17 05:10:30|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|1
1726549840000|2024-09-17 05:10:40|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726549850000|2024-09-17 05:10:50|3932.3|3926.3|3932.8|3926.8|3932.9|3926.9|3932.3|3926.3|0
1726549870000|2024-09-17 05:11:10|3932.4|3926.4|3932.3|3926.3|3932.4|3926.4|3932.3|3926.3|0
1726549910000|2024-09-17 05:11:50|3931.9|3925.9|3932.3|3926.3|3932.3|3926.3|3931.9|3925.9|0
1726549920000|2024-09-17 05:12:00|3931.9|3925.9|3932.3|3926.3|3932.3|3926.3|3931.9|3925.9|0
1726549940000|2024-09-17 05:12:20|3931.9|3925.9|3932.3|3926.3|3932.3|3926.3|3931.5|3925.5|1
1726549950000|2024-09-17 05:12:30|3931.9|3925.9|3932.3|3926.3|3932.3|3926.3|3931.9|3925.9|0
1726549970000|2024-09-17 05:12:50|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.5|3925.5|1
1726549990000|2024-09-17 05:13:10|3931.6|3925.6|3931.3|3925.3|3931.6|3925.6|3931.3|3925.3|0
1726550010000|2024-09-17 05:13:30|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.5|3925.5|0
1726550020000|2024-09-17 05:13:40|3931.8|3925.8|3931.3|3925.3|3931.8|3925.8|3931.3|3925.3|0
1726550050000|2024-09-17 05:14:10|3931.4|3925.4|3931.9|3925.9|3931.9|3925.9|3931.4|3925.4|0
1726550060000|2024-09-17 05:14:20|3931.8|3925.8|3931.8|3925.8|3931.9|3925.9|3931.8|3925.8|0
1726550070000|2024-09-17 05:14:30|3931.4|3925.4|3931.9|3925.9|3931.9|3925.9|3931.4|3925.4|0
1726550080000|2024-09-17 05:14:40|3931.8|3925.8|3932.3|3926.3|3932.3|3926.3|3931.8|3925.8|2
1726550090000|2024-09-17 05:14:50|||||||||1
1726550150000|2024-09-17 05:15:50|3931.8|3925.8|3931.4|3925.4|3931.8|3925.8|3931.4|3925.4|1
1726550180000|2024-09-17 05:16:20|3931.3|3925.3|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726550200000|2024-09-17 05:16:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726550210000|2024-09-17 05:16:50|3931.3|3925.3|3931.9|3925.9|3931.9|3925.9|3931.3|3925.3|1
1726550220000|2024-09-17 05:17:00|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|0
1726550230000|2024-09-17 05:17:10|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726550290000|2024-09-17 05:18:10|3930.8|3924.8|3930.3|3924.3|3930.8|3924.8|3929.9|3923.9|1
1726550330000|2024-09-17 05:18:50|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|3
1726550350000|2024-09-17 05:19:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1726550390000|2024-09-17 05:19:50|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|1
1726550410000|2024-09-17 05:20:10|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726550430000|2024-09-17 05:20:30|3929.5|3923.5|3930.9|3924.9|3930.9|3924.9|3929.5|3923.5|2
1726550470000|2024-09-17 05:21:10|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726550480000|2024-09-17 05:21:20|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726550490000|2024-09-17 05:21:30|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726550560000|2024-09-17 05:22:40|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726550580000|2024-09-17 05:23:00|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|2
1726550600000|2024-09-17 05:23:20|3931.3|3925.3|3931.4|3925.4|3931.4|3925.4|3931.3|3925.3|0
1726550630000|2024-09-17 05:23:50|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726550640000|2024-09-17 05:24:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726550740000|2024-09-17 05:25:40|3931.3|3925.3|3931.4|3925.4|3931.4|3925.4|3931.3|3925.3|0
1726550770000|2024-09-17 05:26:10|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3
1726550890000|2024-09-17 05:28:10|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1726550990000|2024-09-17 05:29:50|||||||||1
1726551020000|2024-09-17 05:30:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|1
1726551030000|2024-09-17 05:30:30|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1726551090000|2024-09-17 05:31:30|||||||||1
1726551100000|2024-09-17 05:31:40|3932.4|3926.4|3932.3|3926.3|3932.4|3926.4|3932.3|3926.3|1
1726551180000|2024-09-17 05:33:00|3932.6|3926.6|3933.3|3927.3|3933.3|3927.3|3932.6|3926.6|0
1726551230000|2024-09-17 05:33:50|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|1
1726551240000|2024-09-17 05:34:00|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1726551300000|2024-09-17 05:35:00|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1726551350000|2024-09-17 05:35:50|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1726551360000|2024-09-17 05:36:00|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1726551450000|2024-09-17 05:37:30|3932.3|3926.3|3932.8|3926.8|3932.8|3926.8|3932.3|3926.3|1
1726551550000|2024-09-17 05:39:10|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1726551660000|2024-09-17 05:41:00|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.4|3925.4|3
1726551680000|2024-09-17 05:41:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726551690000|2024-09-17 05:41:30|3931.8|3925.8|3931.9|3925.9|3931.9|3925.9|3931.8|3925.8|0
1726551700000|2024-09-17 05:41:40|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|0
1726551730000|2024-09-17 05:42:10|3931.6|3925.6|3931.3|3925.3|3931.6|3925.6|3931.3|3925.3|2
1726551790000|2024-09-17 05:43:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726551800000|2024-09-17 05:43:20|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726551820000|2024-09-17 05:43:40|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1726551830000|2024-09-17 05:43:50|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|0
1726551840000|2024-09-17 05:44:00|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726551870000|2024-09-17 05:44:30|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1726551890000|2024-09-17 05:44:50|3929.9|3923.9|3929.9|3923.9|3930.3|3924.3|3929.9|3923.9|0
1726551900000|2024-09-17 05:45:00|3930.6|3924.6|3930.9|3924.9|3930.9|3924.9|3930.5|3924.5|0
1726551910000|2024-09-17 05:45:10|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.4|3924.4|0
1726551920000|2024-09-17 05:45:20|3930.4|3924.4|3930.3|3924.3|3930.4|3924.4|3930.3|3924.3|0
1726551930000|2024-09-17 05:45:30|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|0
1726551940000|2024-09-17 05:45:40|3930.4|3924.4|3930.3|3924.3|3930.4|3924.4|3930.3|3924.3|0
1726551980000|2024-09-17 05:46:20|3930.8|3924.8|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|0
1726552010000|2024-09-17 05:46:50|3930.8|3924.8|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|0
1726552020000|2024-09-17 05:47:00|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726552040000|2024-09-17 05:47:20|3931.9|3925.9|3931.3|3925.3|3931.9|3925.9|3931.3|3925.3|1
1726552080000|2024-09-17 05:48:00|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|1
1726552150000|2024-09-17 05:49:10|3930.4|3924.4|3930.8|3924.8|3930.8|3924.8|3930.3|3924.3|0
1726552160000|2024-09-17 05:49:20|3930.6|3924.6|3930.3|3924.3|3930.6|3924.6|3930.3|3924.3|0
1726552190000|2024-09-17 05:49:50|3929.9|3923.9|3930.3|3924.3|3930.3|3924.3|3929.9|3923.9|0
1726552210000|2024-09-17 05:50:10|3930.6|3924.6|3930.9|3924.9|3930.9|3924.9|3930.6|3924.6|0
1726552260000|2024-09-17 05:51:00|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726552270000|2024-09-17 05:51:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726552290000|2024-09-17 05:51:30|3930.9|3924.9|3930.3|3924.3|3930.9|3924.9|3930.3|3924.3|0
1726552300000|2024-09-17 05:51:40|||||||||1
1726552320000|2024-09-17 05:52:00|3929.8|3923.8|3929.3|3923.3|3929.8|3923.8|3929.3|3923.3|2
1726552370000|2024-09-17 05:52:50|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1726552390000|2024-09-17 05:53:10|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.8|3923.8|3
1726552410000|2024-09-17 05:53:30|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1726552420000|2024-09-17 05:53:40|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726552430000|2024-09-17 05:53:50|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726552440000|2024-09-17 05:54:00|3929.9|3923.9|3929.8|3923.8|3929.9|3923.9|3929.8|3923.8|1
1726552480000|2024-09-17 05:54:40|3929.9|3923.9|3930.3|3924.3|3930.6|3924.6|3929.9|3923.9|0
1726552490000|2024-09-17 05:54:50|3930.8|3924.8|3930.3|3924.3|3930.8|3924.8|3930.3|3924.3|0
1726552510000|2024-09-17 05:55:10|3929.9|3923.9|3930.3|3924.3|3930.3|3924.3|3929.9|3923.9|0
1726552520000|2024-09-17 05:55:20|3929.9|3923.9|3930.3|3924.3|3930.3|3924.3|3929.9|3923.9|0
1726552530000|2024-09-17 05:55:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726552540000|2024-09-17 05:55:40|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726552550000|2024-09-17 05:55:50|3929.9|3923.9|3930.3|3924.3|3930.3|3924.3|3929.9|3923.9|0
1726552560000|2024-09-17 05:56:00|3930.8|3924.8|3929.9|3923.9|3930.8|3924.8|3929.9|3923.9|1
1726552570000|2024-09-17 05:56:10|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1726552640000|2024-09-17 05:57:20|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726552680000|2024-09-17 05:58:00|3929.8|3923.8|3929.9|3923.9|3929.9|3923.9|3929.8|3923.8|0
1726552690000|2024-09-17 05:58:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726552720000|2024-09-17 05:58:40|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|2
1726552730000|2024-09-17 05:58:50|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1726552780000|2024-09-17 05:59:40|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726552840000|2024-09-17 06:00:40|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1726552870000|2024-09-17 06:01:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726552890000|2024-09-17 06:01:30|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.3|3923.3|1
1726552900000|2024-09-17 06:01:40|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726552920000|2024-09-17 06:02:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1726552930000|2024-09-17 06:02:10|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726552940000|2024-09-17 06:02:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726552980000|2024-09-17 06:03:00|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1726552990000|2024-09-17 06:03:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726553000000|2024-09-17 06:03:20|3929.6|3923.6|3929.3|3923.3|3929.6|3923.6|3929.3|3923.3|0
1726553090000|2024-09-17 06:04:50|3929.6|3923.6|3929.9|3923.9|3929.9|3923.9|3929.6|3923.6|0
1726553100000|2024-09-17 06:05:00|3929.8|3923.8|3929.9|3923.9|3929.9|3923.9|3929.8|3923.8|0
1726553110000|2024-09-17 06:05:10|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1726553120000|2024-09-17 06:05:20|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726553130000|2024-09-17 06:05:30|3929.8|3923.8|3929.9|3923.9|3929.9|3923.9|3929.8|3923.8|0
1726553140000|2024-09-17 06:05:40|3929.6|3923.6|3929.8|3923.8|3929.8|3923.8|3929.6|3923.6|1
1726553150000|2024-09-17 06:05:50|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726553160000|2024-09-17 06:06:00|3929.8|3923.8|3929.9|3923.9|3929.9|3923.9|3929.8|3923.8|0
1726553180000|2024-09-17 06:06:20|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1726553190000|2024-09-17 06:06:30|3929.9|3923.9|3929.3|3923.3|3929.9|3923.9|3929.3|3923.3|0
1726553220000|2024-09-17 06:07:00|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726553250000|2024-09-17 06:07:30|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726553260000|2024-09-17 06:07:40|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726553280000|2024-09-17 06:08:00|3929.8|3923.8|3929.9|3923.9|3929.9|3923.9|3929.8|3923.8|2
1726553310000|2024-09-17 06:08:30|3929.5|3923.5|3929.4|3923.4|3929.5|3923.5|3929.4|3923.4|0
1726553340000|2024-09-17 06:09:00|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726553350000|2024-09-17 06:09:10|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1726553460000|2024-09-17 06:11:00|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726553470000|2024-09-17 06:11:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|2
1726553530000|2024-09-17 06:12:10|3929.9|3923.9|3929.8|3923.8|3929.9|3923.9|3929.8|3923.8|1
1726553540000|2024-09-17 06:12:20|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726553550000|2024-09-17 06:12:30|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726553560000|2024-09-17 06:12:40|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1726553570000|2024-09-17 06:12:50|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726553620000|2024-09-17 06:13:40|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|1
1726553650000|2024-09-17 06:14:10|||||||||1
1726553700000|2024-09-17 06:15:00|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|1
1726553720000|2024-09-17 06:15:20|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726553800000|2024-09-17 06:16:40|||||||||1
1726553910000|2024-09-17 06:18:30|||||||||1
1726553930000|2024-09-17 06:18:50|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1726553940000|2024-09-17 06:19:00|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726553950000|2024-09-17 06:19:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726553990000|2024-09-17 06:19:50|3929.6|3923.6|3929.3|3923.3|3929.6|3923.6|3929.3|3923.3|1
1726554050000|2024-09-17 06:20:50|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1726554090000|2024-09-17 06:21:30|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1726554150000|2024-09-17 06:22:30|3929.6|3923.6|3929.9|3923.9|3929.9|3923.9|3929.6|3923.6|0
1726554160000|2024-09-17 06:22:40|3929.8|3923.8|3929.8|3923.8|3929.9|3923.9|3929.8|3923.8|0
1726554190000|2024-09-17 06:23:10|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726554200000|2024-09-17 06:23:20|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1726554220000|2024-09-17 06:23:40|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1726554290000|2024-09-17 06:24:50|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3929.9|3923.9|0
1726554300000|2024-09-17 06:25:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1726554340000|2024-09-17 06:25:40|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1726554430000|2024-09-17 06:27:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3
1726554580000|2024-09-17 06:29:40|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1726554590000|2024-09-17 06:29:50|3929.4|3923.4|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|2
1726554600000|2024-09-17 06:30:00|3929.8|3923.8|3930.4|3924.4|3930.4|3924.4|3929.8|3923.8|0
1726554610000|2024-09-17 06:30:10|3930.3|3924.3|3930.3|3924.3|3930.4|3924.4|3930.3|3924.3|0
1726554620000|2024-09-17 06:30:20|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|4
1726554630000|2024-09-17 06:30:30|3933.8|3927.8|3934.3|3928.3|3934.3|3928.3|3933.8|3927.8|18
1726554640000|2024-09-17 06:30:40|||||||||1
1726554690000|2024-09-17 06:31:30|3933.9|3927.9|3934.3|3928.3|3934.3|3928.3|3933.8|3927.8|1
1726554710000|2024-09-17 06:31:50|3933.8|3927.8|3933.9|3927.9|3933.9|3927.9|3933.8|3927.8|1
1726554730000|2024-09-17 06:32:10|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1726554750000|2024-09-17 06:32:30|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1726554760000|2024-09-17 06:32:40|3933.9|3927.9|3933.8|3927.8|3933.9|3927.9|3933.8|3927.8|0
1726554770000|2024-09-17 06:32:50|3933.9|3927.9|3934.3|3928.3|3934.3|3928.3|3933.9|3927.9|10
1726554810000|2024-09-17 06:33:30|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|9
1726554820000|2024-09-17 06:33:40|3935.4|3929.4|3934.6|3928.6|3935.4|3929.4|3934.6|3928.6|1
1726554830000|2024-09-17 06:33:50|3934.8|3928.8|3934.6|3928.6|3934.8|3928.8|3934.3|3928.3|1
1726554840000|2024-09-17 06:34:00|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1726554860000|2024-09-17 06:34:20|3934.6|3928.6|3934.8|3928.8|3934.8|3928.8|3934.6|3928.6|0
1726554870000|2024-09-17 06:34:30|3934.6|3928.6|3934.8|3928.8|3934.8|3928.8|3934.6|3928.6|0
1726554900000|2024-09-17 06:35:00|3933.9|3927.9|3933.8|3927.8|3933.9|3927.9|3933.8|3927.8|2
1726554910000|2024-09-17 06:35:10|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.8|3927.8|0
1726554950000|2024-09-17 06:35:50|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|1
1726554970000|2024-09-17 06:36:10|3934.8|3928.8|3933.9|3927.9|3934.8|3928.8|3933.9|3927.9|1
1726555070000|2024-09-17 06:37:50|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1726555080000|2024-09-17 06:38:00|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726555100000|2024-09-17 06:38:20|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1726555130000|2024-09-17 06:38:50|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|1
1726555140000|2024-09-17 06:39:00|3933.8|3927.8|3933.9|3927.9|3933.9|3927.9|3933.8|3927.8|0
1726555200000|2024-09-17 06:40:00|3934.9|3928.9|3934.6|3928.6|3934.9|3928.9|3934.3|3928.3|2
1726555210000|2024-09-17 06:40:10|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1726555240000|2024-09-17 06:40:40|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|0
1726555250000|2024-09-17 06:40:50|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1726555280000|2024-09-17 06:41:20|3933.9|3927.9|3933.8|3927.8|3933.9|3927.9|3933.8|3927.8|11
1726555320000|2024-09-17 06:42:00|3933.6|3927.6|3933.3|3927.3|3933.6|3927.6|3933.3|3927.3|0
1726555390000|2024-09-17 06:43:10|3932.6|3926.6|3932.3|3926.3|3932.6|3926.6|3932.3|3926.3|1
1726555400000|2024-09-17 06:43:20|3932.4|3926.4|3932.8|3926.8|3932.8|3926.8|3932.3|3926.3|1
1726555430000|2024-09-17 06:43:50|3933.1|3927.1|3934.3|3928.3|3934.3|3928.3|3933.1|3927.1|1
1726555450000|2024-09-17 06:44:10|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|0
1726555470000|2024-09-17 06:44:30|3933.8|3927.8|3933.9|3927.9|3933.9|3927.9|3933.8|3927.8|0
1726555490000|2024-09-17 06:44:50|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1726555500000|2024-09-17 06:45:00|3933.9|3927.9|3933.8|3927.8|3933.9|3927.9|3933.8|3927.8|0
1726555520000|2024-09-17 06:45:20|3933.9|3927.9|3932.3|3926.3|3933.9|3927.9|3932.3|3926.3|9
1726555530000|2024-09-17 06:45:30|3932.6|3926.6|3932.3|3926.3|3932.6|3926.6|3932.3|3926.3|0
1726555550000|2024-09-17 06:45:50|3931.8|3925.8|3931.9|3925.9|3931.9|3925.9|3931.8|3925.8|2
1726555560000|2024-09-17 06:46:00|3931.5|3925.5|3931.8|3925.8|3931.9|3925.9|3931.5|3925.5|2
1726555570000|2024-09-17 06:46:10|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.8|3925.8|0
1726555580000|2024-09-17 06:46:20|3932|3926|3932.3|3926.3|3932.4|3926.4|3932|3926|0
1726555590000|2024-09-17 06:46:30|3932.4|3926.4|3932.3|3926.3|3932.4|3926.4|3932.3|3926.3|0
1726555600000|2024-09-17 06:46:40|||||||||2
1726555610000|2024-09-17 06:46:50|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|2
1726555620000|2024-09-17 06:47:00|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1726555680000|2024-09-17 06:48:00|||||||||5
1726555740000|2024-09-17 06:49:00|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|1
1726555750000|2024-09-17 06:49:10|3933.6|3927.6|3933.6|3927.6|3933.8|3927.8|3933.6|3927.6|0
1726555770000|2024-09-17 06:49:30|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|3933.8|3927.8|0
1726555780000|2024-09-17 06:49:40|3933.6|3927.6|3933.8|3927.8|3933.8|3927.8|3933.6|3927.6|0
1726555820000|2024-09-17 06:50:20|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1726555880000|2024-09-17 06:51:20|3932.9|3926.9|3932.3|3926.3|3932.9|3926.9|3932.3|3926.3|2
1726555890000|2024-09-17 06:51:30|3931.9|3925.9|3931.6|3925.6|3931.9|3925.9|3931.4|3925.4|0
1726555900000|2024-09-17 06:51:40|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726555910000|2024-09-17 06:51:50|3931.6|3925.6|3931.8|3925.8|3931.8|3925.8|3931.6|3925.6|0
1726555930000|2024-09-17 06:52:10|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1726555970000|2024-09-17 06:52:50|3930.9|3924.9|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726555990000|2024-09-17 06:53:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726556000000|2024-09-17 06:53:20|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726556020000|2024-09-17 06:53:40|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|2
1726556040000|2024-09-17 06:54:00|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726556060000|2024-09-17 06:54:20|3930.8|3924.8|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|0
1726556080000|2024-09-17 06:54:40|3930.8|3924.8|3930.9|3924.9|3930.9|3924.9|3930.8|3924.8|0
1726556090000|2024-09-17 06:54:50|3930.8|3924.8|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726556100000|2024-09-17 06:55:00|3930.9|3924.9|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726556130000|2024-09-17 06:55:30|3930.9|3924.9|3930.8|3924.8|3930.9|3924.9|3930.8|3924.8|0
1726556150000|2024-09-17 06:55:50|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1726556160000|2024-09-17 06:56:00|3930.3|3924.3|3931.3|3925.3|3931.3|3925.3|3930.3|3924.3|0
1726556170000|2024-09-17 06:56:10|3930.3|3924.3|3930.9|3924.9|3930.9|3924.9|3930.3|3924.3|2
1726556180000|2024-09-17 06:56:20|3931.3|3925.3|3930.8|3924.8|3931.3|3925.3|3930.8|3924.8|1
1726556200000|2024-09-17 06:56:40|3931.3|3925.3|3931.8|3925.8|3931.8|3925.8|3931.3|3925.3|1
1726556220000|2024-09-17 06:57:00|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|3931.6|3925.6|0
1726556230000|2024-09-17 06:57:10|3931.3|3925.3|3930.9|3924.9|3931.3|3925.3|3930.9|3924.9|1
1726556250000|2024-09-17 06:57:30|3930.8|3924.8|3930.9|3924.9|3931.3|3925.3|3930.8|3924.8|0
1726556260000|2024-09-17 06:57:40|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1726556300000|2024-09-17 06:58:20|||||||||9
1726556310000|2024-09-17 06:58:30|3930.8|3924.8|3930.3|3924.3|3930.8|3924.8|3930.3|3924.3|2
1726556320000|2024-09-17 06:58:40|3930.1|3924.1|3930.3|3924.3|3930.3|3924.3|3930.1|3924.1|11
1726556330000|2024-09-17 06:58:50|3930.6|3924.6|3930.3|3924.3|3930.6|3924.6|3930.3|3924.3|3
1726556340000|2024-09-17 06:59:00|||||||||2
1726556350000|2024-09-17 06:59:10|||||||||1
1726556390000|2024-09-17 06:59:50|||||||||1
1726556400000|2024-09-17 07:00:00|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.8|3922.8|7
1726556410000|2024-09-17 07:00:10|3928.8|3922.8|3927.9|3921.9|3928.9|3922.9|3927.9|3921.9|3
1726556420000|2024-09-17 07:00:20|3927.8|3921.8|3927.8|3921.8|3927.9|3921.9|3927.3|3921.3|1
1726556450000|2024-09-17 07:00:50|3927.6|3921.6|3928.1|3922.1|3928.1|3922.1|3927.6|3921.6|0
1726556460000|2024-09-17 07:01:00|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|1
1726556470000|2024-09-17 07:01:10|||||||||1
1726556480000|2024-09-17 07:01:20|3927.8|3921.8|3928.8|3922.8|3928.8|3922.8|3927.8|3921.8|2
1726556500000|2024-09-17 07:01:40|3929.1|3923.1|3929.3|3923.3|3929.3|3923.3|3928.9|3922.9|0
1726556530000|2024-09-17 07:02:10|3929.1|3923.1|3929.3|3923.3|3929.3|3923.3|3929.1|3923.1|0
1726556540000|2024-09-17 07:02:20|3930|3924|3930.3|3924.3|3930.3|3924.3|3930|3924|6
1726556550000|2024-09-17 07:02:30|3930.6|3924.6|3930.6|3924.6|3930.8|3924.8|3930.3|3924.3|2
1726556560000|2024-09-17 07:02:40|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|0
1726556570000|2024-09-17 07:02:50|3931.1|3925.1|3932.6|3926.6|3932.8|3926.8|3931.1|3925.1|5
1726556620000|2024-09-17 07:03:40|3933|3927|3933.1|3927.1|3933.1|3927.1|3933|3927|10
1726556630000|2024-09-17 07:03:50|3932.6|3926.6|3932.8|3926.8|3932.8|3926.8|3932.6|3926.6|0
1726556650000|2024-09-17 07:04:10|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1726556660000|2024-09-17 07:04:20|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1726556670000|2024-09-17 07:04:30|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|0
1726556700000|2024-09-17 07:05:00|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1726556710000|2024-09-17 07:05:10|3933.1|3927.1|3934.6|3928.6|3934.8|3928.8|3933.1|3927.1|0
1726556720000|2024-09-17 07:05:20|3934.8|3928.8|3935.3|3929.3|3935.3|3929.3|3934.8|3928.8|0
1726556730000|2024-09-17 07:05:30|3935.4|3929.4|3935.3|3929.3|3935.4|3929.4|3935.3|3929.3|6
1726556750000|2024-09-17 07:05:50|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|2
1726556760000|2024-09-17 07:06:00|3934.4|3928.4|3934.8|3928.8|3934.8|3928.8|3934.4|3928.4|0
1726556770000|2024-09-17 07:06:10|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|0
1726556780000|2024-09-17 07:06:20|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|3934.8|3928.8|0
1726556830000|2024-09-17 07:07:10|3934.4|3928.4|3934.4|3928.4|3934.8|3928.8|3934.4|3928.4|0
1726556840000|2024-09-17 07:07:20|3934.8|3928.8|3934.4|3928.4|3934.8|3928.8|3934.4|3928.4|0
1726556850000|2024-09-17 07:07:30|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|0
1726556860000|2024-09-17 07:07:40|3934.3|3928.3|3934.6|3928.6|3934.6|3928.6|3934.3|3928.3|0
1726556870000|2024-09-17 07:07:50|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.8|3928.8|0
1726556880000|2024-09-17 07:08:00|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1726556890000|2024-09-17 07:08:10|3935.4|3929.4|3936.6|3930.6|3937.3|3931.3|3935.4|3929.4|57
1726556900000|2024-09-17 07:08:20|3936.9|3930.9|3935.8|3929.8|3936.9|3930.9|3935.8|3929.8|6
1726556910000|2024-09-17 07:08:30|3935.9|3929.9|3936.3|3930.3|3936.3|3930.3|3935.8|3929.8|0
1726556920000|2024-09-17 07:08:40|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|3935.8|3929.8|1
1726556950000|2024-09-17 07:09:10|3935.6|3929.6|3935.8|3929.8|3935.8|3929.8|3935.6|3929.6|0
1726556970000|2024-09-17 07:09:30|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1726557000000|2024-09-17 07:10:00|3935.9|3929.9|3935.8|3929.8|3935.9|3929.9|3935.8|3929.8|0
1726557010000|2024-09-17 07:10:10|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|0
1726557020000|2024-09-17 07:10:20|3935.8|3929.8|3935.9|3929.9|3935.9|3929.9|3935.8|3929.8|0
1726557030000|2024-09-17 07:10:30|3935.8|3929.8|3935.8|3929.8|3935.9|3929.9|3935.8|3929.8|0
1726557040000|2024-09-17 07:10:40|3936.1|3930.1|3935.9|3929.9|3936.1|3930.1|3935.9|3929.9|0
1726557050000|2024-09-17 07:10:50|3935.8|3929.8|3936.3|3930.3|3936.3|3930.3|3935.8|3929.8|0
1726557060000|2024-09-17 07:11:00|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1726557080000|2024-09-17 07:11:20|3935.3|3929.3|3935.8|3929.8|3935.8|3929.8|3935.3|3929.3|1
1726557090000|2024-09-17 07:11:30|3935.9|3929.9|3935.9|3929.9|3936.3|3930.3|3935.9|3929.9|0
1726557100000|2024-09-17 07:11:40|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1726557110000|2024-09-17 07:11:50|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|0
1726557130000|2024-09-17 07:12:10|3935.8|3929.8|3935.9|3929.9|3935.9|3929.9|3935.8|3929.8|0
1726557140000|2024-09-17 07:12:20|3936.3|3930.3|3935.9|3929.9|3936.3|3930.3|3935.9|3929.9|0
1726557150000|2024-09-17 07:12:30|3935.5|3929.5|3935.9|3929.9|3935.9|3929.9|3935.3|3929.3|2
1726557160000|2024-09-17 07:12:40|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|1
1726557170000|2024-09-17 07:12:50|3935.6|3929.6|3935.4|3929.4|3935.9|3929.9|3935.4|3929.4|0
1726557180000|2024-09-17 07:13:00|3935.3|3929.3|3935.4|3929.4|3935.4|3929.4|3934.4|3928.4|41
1726557190000|2024-09-17 07:13:10|||||||||1
1726557200000|2024-09-17 07:13:20|3935.9|3929.9|3935.3|3929.3|3935.9|3929.9|3935.3|3929.3|2
1726557220000|2024-09-17 07:13:40|3935.9|3929.9|3935.4|3929.4|3935.9|3929.9|3935.4|3929.4|9
1726557230000|2024-09-17 07:13:50|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1726557240000|2024-09-17 07:14:00|3935.4|3929.4|3935.9|3929.9|3935.9|3929.9|3935.4|3929.4|4
1726557270000|2024-09-17 07:14:30|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1726557280000|2024-09-17 07:14:40|||||||||3
1726557290000|2024-09-17 07:14:50|||||||||2
1726557300000|2024-09-17 07:15:00|||||||||1
1726557320000|2024-09-17 07:15:20|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|2
1726557330000|2024-09-17 07:15:30|3936.3|3930.3|3936.4|3930.4|3936.4|3930.4|3936.3|3930.3|1
1726557340000|2024-09-17 07:15:40|||||||||1
1726557350000|2024-09-17 07:15:50|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|5
1726557360000|2024-09-17 07:16:00|3937.3|3931.3|3938.4|3932.4|3938.4|3932.4|3937.3|3931.3|27
1726557370000|2024-09-17 07:16:10|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|9
1726557380000|2024-09-17 07:16:20|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3
1726557410000|2024-09-17 07:16:50|3937.8|3931.8|3937.3|3931.3|3937.8|3931.8|3937.3|3931.3|0
1726557520000|2024-09-17 07:18:40|3936.4|3930.4|3936.9|3930.9|3936.9|3930.9|3936.4|3930.4|2
1726557550000|2024-09-17 07:19:10|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|0
1726557570000|2024-09-17 07:19:30|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|0
1726557580000|2024-09-17 07:19:40|3936.4|3930.4|3936.3|3930.3|3936.4|3930.4|3936.3|3930.3|0
1726557590000|2024-09-17 07:19:50|3936.4|3930.4|3936.9|3930.9|3936.9|3930.9|3936.4|3930.4|1
1726557610000|2024-09-17 07:20:10|3936.8|3930.8|3936.4|3930.4|3936.8|3930.8|3936.3|3930.3|0
1726557620000|2024-09-17 07:20:20|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1726557630000|2024-09-17 07:20:30|3936.4|3930.4|3936.3|3930.3|3936.4|3930.4|3936.3|3930.3|0
1726557640000|2024-09-17 07:20:40|3936.4|3930.4|3936.9|3930.9|3936.9|3930.9|3936.4|3930.4|0
1726557650000|2024-09-17 07:20:50|3936.8|3930.8|3936.9|3930.9|3936.9|3930.9|3936.8|3930.8|0
1726557660000|2024-09-17 07:21:00|3936.8|3930.8|3936.8|3930.8|3936.9|3930.9|3936.8|3930.8|0
1726557670000|2024-09-17 07:21:10|3936.9|3930.9|3936.8|3930.8|3936.9|3930.9|3936.8|3930.8|0
1726557680000|2024-09-17 07:21:20|3936.9|3930.9|3936.8|3930.8|3936.9|3930.9|3936.3|3930.3|1
1726557690000|2024-09-17 07:21:30|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|0
1726557710000|2024-09-17 07:21:50|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|3936.8|3930.8|0
1726557720000|2024-09-17 07:22:00|3936.9|3930.9|3936.3|3930.3|3936.9|3930.9|3936.3|3930.3|0
1726557740000|2024-09-17 07:22:20|||||||||5
1726557780000|2024-09-17 07:23:00|||||||||1
1726557790000|2024-09-17 07:23:10|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|3936.1|3930.1|2
1726557810000|2024-09-17 07:23:30|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|4
1726557820000|2024-09-17 07:23:40|||||||||12
1726557840000|2024-09-17 07:24:00|3934.8|3928.8|3935.1|3929.1|3935.1|3929.1|3934.8|3928.8|40
1726557850000|2024-09-17 07:24:10|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|1
1726557860000|2024-09-17 07:24:20|3936.6|3930.6|3937.3|3931.3|3937.3|3931.3|3936.3|3930.3|3
1726557870000|2024-09-17 07:24:30|3936.8|3930.8|3936.8|3930.8|3937.3|3931.3|3936.6|3930.6|0
1726557880000|2024-09-17 07:24:40|3936.3|3930.3|3936.8|3930.8|3937.1|3931.1|3936.3|3930.3|1
1726557890000|2024-09-17 07:24:50|3937.1|3931.1|3937.3|3931.3|3937.3|3931.3|3937.1|3931.1|0
1726557900000|2024-09-17 07:25:00|3936.9|3930.9|3937.3|3931.3|3937.3|3931.3|3936.9|3930.9|0
1726557910000|2024-09-17 07:25:10|3937.1|3931.1|3936.8|3930.8|3937.1|3931.1|3936.6|3930.6|0
1726557920000|2024-09-17 07:25:20|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1726557930000|2024-09-17 07:25:30|3936.3|3930.3|3937.3|3931.3|3937.3|3931.3|3936.3|3930.3|1
1726557980000|2024-09-17 07:26:20|3937.1|3931.1|3936.3|3930.3|3937.1|3931.1|3936.3|3930.3|3
1726558000000|2024-09-17 07:26:40|3936.4|3930.4|3937.3|3931.3|3937.3|3931.3|3936.4|3930.4|3
1726558010000|2024-09-17 07:26:50|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|3937.1|3931.1|1
1726558040000|2024-09-17 07:27:20|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|0
1726558050000|2024-09-17 07:27:30|3936.9|3930.9|3936.8|3930.8|3936.9|3930.9|3936.6|3930.6|3
1726558060000|2024-09-17 07:27:40|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|0
1726558080000|2024-09-17 07:28:00|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1726558090000|2024-09-17 07:28:10|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1726558100000|2024-09-17 07:28:20|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|3936.6|3930.6|0
1726558130000|2024-09-17 07:28:50|3936.9|3930.9|3937.3|3931.3|3937.3|3931.3|3936.6|3930.6|0
1726558140000|2024-09-17 07:29:00|||||||||1
1726558190000|2024-09-17 07:29:50|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|1
1726558200000|2024-09-17 07:30:00|3937.6|3931.6|3938.1|3932.1|3938.1|3932.1|3937.6|3931.6|0
1726558210000|2024-09-17 07:30:10|3938.3|3932.3|3938.1|3932.1|3938.3|3932.3|3938.1|3932.1|0
1726558220000|2024-09-17 07:30:20|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|7
1726558250000|2024-09-17 07:30:50|3939|3933|3939.6|3933.6|3939.9|3933.9|3939|3933|23
1726558260000|2024-09-17 07:31:00|3939.3|3933.3|3939.1|3933.1|3939.3|3933.3|3938.8|3932.8|2
1726558270000|2024-09-17 07:31:10|3938.8|3932.8|3938.8|3932.8|3939.9|3933.9|3938.3|3932.3|27
1726558280000|2024-09-17 07:31:20|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|3939.1|3933.1|1
1726558290000|2024-09-17 07:31:30|3938.8|3932.8|3939.6|3933.6|3939.6|3933.6|3938.6|3932.6|2
1726558300000|2024-09-17 07:31:40|3940.3|3934.3|3939.3|3933.3|3940.3|3934.3|3939.3|3933.3|4
1726558310000|2024-09-17 07:31:50|3938.9|3932.9|3939.6|3933.6|3939.6|3933.6|3938.6|3932.6|2
1726558320000|2024-09-17 07:32:00|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1726558330000|2024-09-17 07:32:10|3939.6|3933.6|3939.6|3933.6|3939.6|3933.6|3939.3|3933.3|1
1726558350000|2024-09-17 07:32:30|3938.8|3932.8|3938.6|3932.6|3938.8|3932.8|3938.6|3932.6|1
1726558370000|2024-09-17 07:32:50|3939|3933|3938.8|3932.8|3939.6|3933.6|3938.8|3932.8|16
1726558380000|2024-09-17 07:33:00|3939.1|3933.1|3939.6|3933.6|3939.6|3933.6|3938.8|3932.8|1
1726558420000|2024-09-17 07:33:40|3940|3934|3939.6|3933.6|3940|3934|3939.6|3933.6|1
1726558450000|2024-09-17 07:34:10|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|3938.8|3932.8|0
1726558460000|2024-09-17 07:34:20|3939.3|3933.3|3939.6|3933.6|3939.6|3933.6|3939.3|3933.3|0
1726558470000|2024-09-17 07:34:30|3940|3934|3939.6|3933.6|3940.3|3934.3|3939.6|3933.6|1
1726558480000|2024-09-17 07:34:40|3939.3|3933.3|3939.1|3933.1|3939.3|3933.3|3939.1|3933.1|0
1726558490000|2024-09-17 07:34:50|3939.3|3933.3|3940.1|3934.1|3940.3|3934.3|3939.3|3933.3|1
1726558500000|2024-09-17 07:35:00|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1726558580000|2024-09-17 07:36:20|3940.1|3934.1|3940.3|3934.3|3940.3|3934.3|3940.1|3934.1|14
1726558610000|2024-09-17 07:36:50|||||||||1
1726558630000|2024-09-17 07:37:10|3939.9|3933.9|3940.1|3934.1|3940.1|3934.1|3939.6|3933.6|9
1726558650000|2024-09-17 07:37:30|3940.3|3934.3|3940.1|3934.1|3940.3|3934.3|3940.1|3934.1|0
1726558670000|2024-09-17 07:37:50|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1726558700000|2024-09-17 07:38:20|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1726558710000|2024-09-17 07:38:30|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1726558730000|2024-09-17 07:38:50|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3939.6|3933.6|3
1726558750000|2024-09-17 07:39:10|3939.8|3933.8|3940.1|3934.1|3940.1|3934.1|3939.8|3933.8|1
1726558760000|2024-09-17 07:39:20|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1726558770000|2024-09-17 07:39:30|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|8
1726558780000|2024-09-17 07:39:40|3942.1|3936.1|3942.3|3936.3|3942.3|3936.3|3942.1|3936.1|17
1726558790000|2024-09-17 07:39:50|||||||||2
1726558800000|2024-09-17 07:40:00|||||||||2
1726558810000|2024-09-17 07:40:10|3942.1|3936.1|3941.6|3935.6|3942.1|3936.1|3941.6|3935.6|5
1726558840000|2024-09-17 07:40:40|3942.1|3936.1|3941.6|3935.6|3942.1|3936.1|3941.6|3935.6|0
1726558850000|2024-09-17 07:40:50|3941.1|3935.1|3941.3|3935.3|3941.3|3935.3|3941.1|3935.1|0
1726558860000|2024-09-17 07:41:00|3941.1|3935.1|3941.1|3935.1|3941.3|3935.3|3941.1|3935.1|0
1726558870000|2024-09-17 07:41:10|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1726558940000|2024-09-17 07:42:20|||||||||1
1726558960000|2024-09-17 07:42:40|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1726558970000|2024-09-17 07:42:50|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1726558980000|2024-09-17 07:43:00|3941.3|3935.3|3942.1|3936.1|3942.1|3936.1|3941.1|3935.1|3
1726559000000|2024-09-17 07:43:20|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|1
1726559010000|2024-09-17 07:43:30|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|3942.1|3936.1|0
1726559040000|2024-09-17 07:44:00|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|3942.3|3936.3|1
1726559080000|2024-09-17 07:44:40|3944.1|3938.1|3944.1|3938.1|3945.1|3939.1|3944.1|3938.1|27
1726559090000|2024-09-17 07:44:50|3943.3|3937.3|3943.6|3937.6|3943.6|3937.6|3943.3|3937.3|7
1726559110000|2024-09-17 07:45:10|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|0
1726559120000|2024-09-17 07:45:20|3943.8|3937.8|3942.6|3936.6|3943.8|3937.8|3942.6|3936.6|7
1726559130000|2024-09-17 07:45:30|||||||||1
1726559150000|2024-09-17 07:45:50|3942.3|3936.3|3941.6|3935.6|3942.3|3936.3|3941.6|3935.6|3
1726559190000|2024-09-17 07:46:30|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1726559210000|2024-09-17 07:46:50|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1726559220000|2024-09-17 07:47:00|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1726559230000|2024-09-17 07:47:10|3941.1|3935.1|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|13
1726559250000|2024-09-17 07:47:30|3941.3|3935.3|3941|3935|3941.3|3935.3|3941|3935|0
1726559280000|2024-09-17 07:48:00|||||||||3
1726559290000|2024-09-17 07:48:10|3941.1|3935.1|3941|3935|3941.1|3935.1|3941|3935|0
1726559300000|2024-09-17 07:48:20|3941.3|3935.3|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|0
1726559380000|2024-09-17 07:49:40|3942|3936|3941.6|3935.6|3942|3936|3941.6|3935.6|0
1726559530000|2024-09-17 07:52:10|3941.5|3935.5|3941.6|3935.6|3941.6|3935.6|3941.5|3935.5|0
1726559540000|2024-09-17 07:52:20|3941.5|3935.5|3941.4|3935.4|3941.5|3935.5|3941.4|3935.4|0
1726559550000|2024-09-17 07:52:30|3941.5|3935.5|3941.5|3935.5|3941.5|3935.5|3941.4|3935.4|0
1726559560000|2024-09-17 07:52:40|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1726559580000|2024-09-17 07:53:00|3942|3936|3942|3936|3942|3936|3942|3936|0
1726559610000|2024-09-17 07:53:30|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1726559620000|2024-09-17 07:53:40|3941.5|3935.5|3941.6|3935.6|3941.6|3935.6|3941.5|3935.5|0
1726559650000|2024-09-17 07:54:10|||||||||1
1726559660000|2024-09-17 07:54:20|3942.9|3936.9|3944.3|3938.3|3944.3|3938.3|3942.9|3936.9|23
1726559670000|2024-09-17 07:54:30|3944.1|3938.1|3945.1|3939.1|3945.1|3939.1|3944.1|3938.1|4
1726559690000|2024-09-17 07:54:50|3945|3939|3945|3939|3945|3939|3945|3939|4
1726559720000|2024-09-17 07:55:20|3944.6|3938.6|3944.6|3938.6|3944.6|3938.6|3944.3|3938.3|3
1726559740000|2024-09-17 07:55:40|3944.5|3938.5|3944|3938|3944.5|3938.5|3944|3938|0
1726559750000|2024-09-17 07:55:50|||||||||1
1726559760000|2024-09-17 07:56:00|||||||||2
1726559770000|2024-09-17 07:56:10|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|0
1726559790000|2024-09-17 07:56:30|3943.5|3937.5|3943.6|3937.6|3943.6|3937.6|3943.5|3937.5|0
1726559800000|2024-09-17 07:56:40|||||||||1
1726559810000|2024-09-17 07:56:50|3944|3938|3944|3938|3944|3938|3944|3938|5
1726559830000|2024-09-17 07:57:10|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|1
1726559860000|2024-09-17 07:57:40|3943|3937|3943|3937|3943|3937|3943|3937|0
1726559890000|2024-09-17 07:58:10|3943.8|3937.8|3944|3938|3944|3938|3943.8|3937.8|17
1726559900000|2024-09-17 07:58:20|3943|3937|3943|3937|3943|3937|3943|3937|9
1726559910000|2024-09-17 07:58:30|||||||||1
1726559920000|2024-09-17 07:58:40|3943.6|3937.6|3943.5|3937.5|3943.6|3937.6|3943.5|3937.5|8
1726559930000|2024-09-17 07:58:50|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|3943.1|3937.1|0
1726559940000|2024-09-17 07:59:00|3943|3937|3943|3937|3943|3937|3943|3937|0
1726559960000|2024-09-17 07:59:20|3941|3935|3941|3935|3941|3935|3941|3935|6
1726559970000|2024-09-17 07:59:30|3941.3|3935.3|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|3
1726559990000|2024-09-17 07:59:50|3941|3935|3941|3935|3941|3935|3941|3935|1
1726560000000|2024-09-17 08:00:00|3941.6|3935.6|3941.6|3935.6|3942|3936|3941.6|3935.6|9
1726560010000|2024-09-17 08:00:10|3941.3|3935.3|3941.6|3935.6|3942|3936|3941.1|3935.1|1
1726560020000|2024-09-17 08:00:20|3942|3936|3942|3936|3942|3936|3942|3936|0
1726560030000|2024-09-17 08:00:30|3942.1|3936.1|3941.6|3935.6|3942.1|3936.1|3941.1|3935.1|10
1726560040000|2024-09-17 08:00:40|3942|3936|3941.6|3935.6|3942|3936|3941|3935|1
1726560050000|2024-09-17 08:00:50|3941.1|3935.1|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|1
1726560060000|2024-09-17 08:01:00|3942|3936|3941.6|3935.6|3942|3936|3941.1|3935.1|1
1726560070000|2024-09-17 08:01:10|3941.3|3935.3|3941.1|3935.1|3941.3|3935.3|3941|3935|0
1726560080000|2024-09-17 08:01:20|3941|3935|3941|3935|3941|3935|3941|3935|0
1726560090000|2024-09-17 08:01:30|3941.1|3935.1|3941|3935|3941.1|3935.1|3941|3935|1
1726560100000|2024-09-17 08:01:40|3940|3934|3940|3934|3940|3934|3940|3934|10
1726560110000|2024-09-17 08:01:50|||||||||2
1726560120000|2024-09-17 08:02:00|3939.9|3933.9|3939|3933|3939.9|3933.9|3939|3933|27
1726560130000|2024-09-17 08:02:10|3939.6|3933.6|3940.1|3934.1|3940.1|3934.1|3939.6|3933.6|1
1726560140000|2024-09-17 08:02:20|3940|3934|3940|3934|3940|3934|3940|3934|0
1726560150000|2024-09-17 08:02:30|3940.1|3934.1|3940.6|3934.6|3940.6|3934.6|3940.1|3934.1|2
1726560190000|2024-09-17 08:03:10|||||||||1
1726560240000|2024-09-17 08:04:00|3941.1|3935.1|3941|3935|3941.1|3935.1|3941|3935|0
1726560250000|2024-09-17 08:04:10|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|0
1726560280000|2024-09-17 08:04:40|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1726560290000|2024-09-17 08:04:50|3941|3935|3941|3935|3941|3935|3941|3935|4
1726560300000|2024-09-17 08:05:00|3940.6|3934.6|3940.6|3934.6|3941|3935|3940.6|3934.6|0
1726560310000|2024-09-17 08:05:10|3941|3935|3941|3935|3941|3935|3941|3935|0
1726560320000|2024-09-17 08:05:20|3941.3|3935.3|3942.1|3936.1|3942.1|3936.1|3941.3|3935.3|5
1726560330000|2024-09-17 08:05:30|3941.8|3935.8|3941.6|3935.6|3941.8|3935.8|3941.6|3935.6|3
1726560340000|2024-09-17 08:05:40|3941.5|3935.5|3940.6|3934.6|3941.5|3935.5|3940.6|3934.6|0
1726560350000|2024-09-17 08:05:50|3941|3935|3941|3935|3941.1|3935.1|3941|3935|2
1726560370000|2024-09-17 08:06:10|||||||||1
1726560390000|2024-09-17 08:06:30|||||||||2
1726560450000|2024-09-17 08:07:30|3941.3|3935.3|3941.1|3935.1|3941.3|3935.3|3941.1|3935.1|5
1726560460000|2024-09-17 08:07:40|3941|3935|3941|3935|3941|3935|3941|3935|0
1726560470000|2024-09-17 08:07:50|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1726560480000|2024-09-17 08:08:00|3941|3935|3941|3935|3941|3935|3941|3935|0
1726560490000|2024-09-17 08:08:10|3941.1|3935.1|3941|3935|3941.1|3935.1|3941|3935|2
1726560570000|2024-09-17 08:09:30|3940.6|3934.6|3941.1|3935.1|3941.1|3935.1|3940.3|3934.3|17
1726560580000|2024-09-17 08:09:40|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.5|3934.5|1
1726560610000|2024-09-17 08:10:10|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|3940.3|3934.3|0
1726560620000|2024-09-17 08:10:20|3940|3934|3940|3934|3940.1|3934.1|3940|3934|0
1726560630000|2024-09-17 08:10:30|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|3940.1|3934.1|0
1726560640000|2024-09-17 08:10:40|3940|3934|3940|3934|3940.1|3934.1|3940|3934|0
1726560670000|2024-09-17 08:11:10|||||||||1
1726560690000|2024-09-17 08:11:30|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|2
1726560700000|2024-09-17 08:11:40|3940.5|3934.5|3941|3935|3941|3935|3940.5|3934.5|0
1726560710000|2024-09-17 08:11:50|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|3940.6|3934.6|1
1726560720000|2024-09-17 08:12:00|3941|3935|3940.6|3934.6|3941|3935|3940.6|3934.6|0
1726560810000|2024-09-17 08:13:30|3941|3935|3941|3935|3941|3935|3941|3935|0
1726560820000|2024-09-17 08:13:40|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|1
1726560870000|2024-09-17 08:14:30|3942|3936|3941.6|3935.6|3942|3936|3941.6|3935.6|0
1726560880000|2024-09-17 08:14:40|3942|3936|3941.6|3935.6|3942|3936|3941.6|3935.6|1
1726560900000|2024-09-17 08:15:00|3942|3936|3942|3936|3942|3936|3942|3936|0
1726560910000|2024-09-17 08:15:10|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1726560930000|2024-09-17 08:15:30|3941.3|3935.3|3941.6|3935.6|3941.6|3935.6|3941.3|3935.3|1
1726560960000|2024-09-17 08:16:00|3942|3936|3941.6|3935.6|3942|3936|3941.6|3935.6|1
1726560980000|2024-09-17 08:16:20|3942|3936|3941.6|3935.6|3942|3936|3941.6|3935.6|1
1726560990000|2024-09-17 08:16:30|3941.3|3935.3|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|1
1726561010000|2024-09-17 08:16:50|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1726561020000|2024-09-17 08:17:00|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|3941.3|3935.3|0
1726561030000|2024-09-17 08:17:10|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1726561040000|2024-09-17 08:17:20|3941|3935|3941|3935|3941|3935|3941|3935|0
1726561050000|2024-09-17 08:17:30|3941.1|3935.1|3941|3935|3941.1|3935.1|3941|3935|0
1726561080000|2024-09-17 08:18:00|3941.8|3935.8|3941.6|3935.6|3941.8|3935.8|3941.6|3935.6|3
1726561090000|2024-09-17 08:18:10|3942|3936|3942|3936|3942|3936|3942|3936|1
1726561120000|2024-09-17 08:18:40|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|2
1726561160000|2024-09-17 08:19:20|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|0
1726561180000|2024-09-17 08:19:40|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|3941.6|3935.6|0
1726561260000|2024-09-17 08:21:00|3941.1|3935.1|3941|3935|3941.1|3935.1|3941|3935|0
1726561270000|2024-09-17 08:21:10|3941.3|3935.3|3941.1|3935.1|3941.3|3935.3|3941.1|3935.1|0
1726561280000|2024-09-17 08:21:20|3941|3935|3941|3935|3941|3935|3941|3935|0
1726561290000|2024-09-17 08:21:30|3941.1|3935.1|3941.6|3935.6|3941.6|3935.6|3941.1|3935.1|0
1726561310000|2024-09-17 08:21:50|3942|3936|3941.6|3935.6|3942|3936|3941.6|3935.6|0
1726561320000|2024-09-17 08:22:00|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|3941.8|3935.8|1
1726561330000|2024-09-17 08:22:10|3942.1|3936.1|3943.8|3937.8|3943.8|3937.8|3942.1|3936.1|6
1726561380000|2024-09-17 08:23:00|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|0
1726561430000|2024-09-17 08:23:50|3943.4|3937.4|3943.3|3937.3|3943.4|3937.4|3943.3|3937.3|4
1726561440000|2024-09-17 08:24:00|||||||||1
1726561450000|2024-09-17 08:24:10|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|2
1726561470000|2024-09-17 08:24:30|3944.6|3938.6|3945.1|3939.1|3945.1|3939.1|3944.6|3938.6|12
1726561480000|2024-09-17 08:24:40|||||||||1
1726561490000|2024-09-17 08:24:50|||||||||4
1726561500000|2024-09-17 08:25:00|3945|3939|3945|3939|3945|3939|3945|3939|0
1726561510000|2024-09-17 08:25:10|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|3945.1|3939.1|1
1726561520000|2024-09-17 08:25:20|3945|3939|3945|3939|3945|3939|3945|3939|0
1726561550000|2024-09-17 08:25:50|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3944.1|3938.1|3
1726561560000|2024-09-17 08:26:00|3944|3938|3944.5|3938.5|3944.5|3938.5|3944|3938|0
1726561570000|2024-09-17 08:26:10|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|3944.4|3938.4|0
1726561590000|2024-09-17 08:26:30|3944|3938|3944|3938|3944|3938|3944|3938|1
1726561600000|2024-09-17 08:26:40|3943.6|3937.6|3943.1|3937.1|3943.6|3937.6|3943.1|3937.1|0
1726561620000|2024-09-17 08:27:00|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|0
1726561630000|2024-09-17 08:27:10|3943.1|3937.1|3943|3937|3943.1|3937.1|3943|3937|1
1726561640000|2024-09-17 08:27:20|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|3943.4|3937.4|0
1726561650000|2024-09-17 08:27:30|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|3943.5|3937.5|0
1726561670000|2024-09-17 08:27:50|3943.9|3937.9|3944.6|3938.6|3944.6|3938.6|3943.9|3937.9|1
1726561690000|2024-09-17 08:28:10|3944.5|3938.5|3943.6|3937.6|3944.5|3938.5|3943.6|3937.6|1
1726561710000|2024-09-17 08:28:30|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|0
1726561740000|2024-09-17 08:29:00|3944|3938|3943.7|3937.7|3944.4|3938.4|3943.7|3937.7|1
1726561780000|2024-09-17 08:29:40|3944|3938|3944.2|3938.2|3944.3|3938.3|3944|3938|0
1726561790000|2024-09-17 08:29:50|3944.5|3938.5|3944.7|3938.7|3944.7|3938.7|3944.5|3938.5|0
1726561800000|2024-09-17 08:30:00|3945.9|3939.9|3946.3|3940.3|3946.3|3940.3|3945.9|3939.9|10
1726561830000|2024-09-17 08:30:30|3946|3940|3946|3940|3946|3940|3946|3940|1
1726561840000|2024-09-17 08:30:40|3945.7|3939.7|3945.3|3939.3|3945.7|3939.7|3945.3|3939.3|0
1726561910000|2024-09-17 08:31:50|3945|3939|3945|3939|3945|3939|3945|3939|0
1726561920000|2024-09-17 08:32:00|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|3945.3|3939.3|0
1726561930000|2024-09-17 08:32:10|3945|3939|3945|3939|3945|3939|3945|3939|3
1726561940000|2024-09-17 08:32:20|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|8
1726561960000|2024-09-17 08:32:40|||||||||3
1726561970000|2024-09-17 08:32:50|||||||||3
1726561980000|2024-09-17 08:33:00|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|3943.7|3937.7|5
1726562010000|2024-09-17 08:33:30|||||||||1
1726562050000|2024-09-17 08:34:10|3943.8|3937.8|3943.7|3937.7|3943.8|3937.8|3943.7|3937.7|0
1726562090000|2024-09-17 08:34:50|||||||||1
1726562100000|2024-09-17 08:35:00|3944.7|3938.7|3943.7|3937.7|3944.7|3938.7|3943.7|3937.7|2
1726562120000|2024-09-17 08:35:20|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.2|3938.2|8
1726562160000|2024-09-17 08:36:00|3945|3939|3944.7|3938.7|3945|3939|3944.7|3938.7|0
1726562170000|2024-09-17 08:36:10|3945|3939|3945|3939|3945|3939|3945|3939|0
1726562180000|2024-09-17 08:36:20|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.3|3938.3|2
1726562190000|2024-09-17 08:36:30|3944.5|3938.5|3944.2|3938.2|3944.5|3938.5|3944.2|3938.2|0
1726562200000|2024-09-17 08:36:40|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|3944.3|3938.3|0
1726562220000|2024-09-17 08:37:00|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|0
1726562250000|2024-09-17 08:37:30|3944.3|3938.3|3944|3938|3944.3|3938.3|3944|3938|0
1726562300000|2024-09-17 08:38:20|3944.3|3938.3|3944.7|3938.7|3945|3939|3944.3|3938.3|3
1726562370000|2024-09-17 08:39:30|3944.3|3938.3|3944.7|3938.7|3944.7|3938.7|3944.3|3938.3|1
1726562400000|2024-09-17 08:40:00|3944.3|3938.3|3944.7|3938.7|3944.7|3938.7|3944.2|3938.2|2
1726562410000|2024-09-17 08:40:10|3945|3939|3945.2|3939.2|3945.3|3939.3|3945|3939|0
1726562430000|2024-09-17 08:40:30|3945.3|3939.3|3945|3939|3945.7|3939.7|3945|3939|2
1726562440000|2024-09-17 08:40:40|3945.5|3939.5|3945.7|3939.7|3945.7|3939.7|3945.5|3939.5|54
1726562460000|2024-09-17 08:41:00|3945.2|3939.2|3945.7|3939.7|3945.7|3939.7|3945|3939|1
1726562470000|2024-09-17 08:41:10|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|0
1726562480000|2024-09-17 08:41:20|3945.7|3939.7|3945.4|3939.4|3945.7|3939.7|3945.4|3939.4|0
1726562490000|2024-09-17 08:41:30|3945|3939|3945|3939|3945|3939|3945|3939|0
1726562520000|2024-09-17 08:42:00|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|2
1726562540000|2024-09-17 08:42:20|3945|3939|3945|3939|3945|3939|3945|3939|4
1726562550000|2024-09-17 08:42:30|3944.7|3938.7|3945|3939|3945|3939|3944.7|3938.7|2
1726562690000|2024-09-17 08:44:50|||||||||2
1726562710000|2024-09-17 08:45:10|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|2
1726562720000|2024-09-17 08:45:20|3946|3940|3946.3|3940.3|3946.3|3940.3|3946|3940|0
1726562740000|2024-09-17 08:45:40|3946.8|3940.8|3946.7|3940.7|3946.8|3940.8|3946.7|3940.7|11
1726562760000|2024-09-17 08:46:00|3946.4|3940.4|3946.7|3940.7|3946.7|3940.7|3946.4|3940.4|0
1726562770000|2024-09-17 08:46:10|3946.5|3940.5|3947|3941|3947|3941|3946.4|3940.4|0
1726562780000|2024-09-17 08:46:20|3946.5|3940.5|3946.7|3940.7|3946.7|3940.7|3946.5|3940.5|2
1726562790000|2024-09-17 08:46:30|3946.5|3940.5|3946.7|3940.7|3946.7|3940.7|3946.2|3940.2|1
1726562830000|2024-09-17 08:47:10|3947|3941|3946.7|3940.7|3947|3941|3946.5|3940.5|1
1726562870000|2024-09-17 08:47:50|3947|3941|3946.7|3940.7|3947|3941|3946.7|3940.7|2
1726562910000|2024-09-17 08:48:30|3947|3941|3947.2|3941.2|3947.2|3941.2|3947|3941|0
1726562920000|2024-09-17 08:48:40|3947|3941|3948.5|3942.5|3948.5|3942.5|3947|3941|15
1726562930000|2024-09-17 08:48:50|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|5
1726562990000|2024-09-17 08:49:50|3948.2|3942.2|3948.7|3942.7|3948.7|3942.7|3948.2|3942.2|2
1726563000000|2024-09-17 08:50:00|3948.5|3942.5|3948.2|3942.2|3948.5|3942.5|3948.2|3942.2|1
1726563020000|2024-09-17 08:50:20|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|0
1726563030000|2024-09-17 08:50:30|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1726563040000|2024-09-17 08:50:40|3948|3942|3948|3942|3948|3942|3948|3942|0
1726563060000|2024-09-17 08:51:00|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|13
1726563070000|2024-09-17 08:51:10|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|1
1726563090000|2024-09-17 08:51:30|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1726563100000|2024-09-17 08:51:40|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|3949.2|3943.2|0
1726563110000|2024-09-17 08:51:50|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|1
1726563120000|2024-09-17 08:52:00|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|0
1726563130000|2024-09-17 08:52:10|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|0
1726563150000|2024-09-17 08:52:30|3948|3942|3948|3942|3948|3942|3948|3942|0
1726563170000|2024-09-17 08:52:50|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3948.2|3942.2|3
1726563180000|2024-09-17 08:53:00|3948|3942|3948|3942|3948.2|3942.2|3948|3942|2
1726563190000|2024-09-17 08:53:10|3948.3|3942.3|3948|3942|3948.3|3942.3|3948|3942|1
1726563200000|2024-09-17 08:53:20|||||||||3
1726563210000|2024-09-17 08:53:30|3948.2|3942.2|3948|3942|3948.2|3942.2|3948|3942|15
1726563220000|2024-09-17 08:53:40|||||||||1
1726563250000|2024-09-17 08:54:10|3946|3940|3946.2|3940.2|3946.2|3940.2|3946|3940|2
1726563260000|2024-09-17 08:54:20|3946|3940|3946|3940|3946|3940|3946|3940|0
1726563270000|2024-09-17 08:54:30|3946.3|3940.3|3946.5|3940.5|3946.7|3940.7|3946.3|3940.3|6
1726563280000|2024-09-17 08:54:40|3946|3940|3946|3940|3946|3940|3946|3940|0
1726563290000|2024-09-17 08:54:50|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|3945.7|3939.7|0
1726563300000|2024-09-17 08:55:00|3945.5|3939.5|3946|3940|3946|3940|3945.5|3939.5|6
1726563330000|2024-09-17 08:55:30|3945.5|3939.5|3945.4|3939.4|3945.7|3939.7|3945.4|3939.4|1
1726563340000|2024-09-17 08:55:40|3945.7|3939.7|3945.5|3939.5|3945.7|3939.7|3945.4|3939.4|0
1726563350000|2024-09-17 08:55:50|3946|3940|3946|3940|3946|3940|3946|3940|0
1726563360000|2024-09-17 08:56:00|3946.4|3940.4|3947|3941|3947|3941|3946.4|3940.4|1
1726563390000|2024-09-17 08:56:30|3947.3|3941.3|3947.7|3941.7|3947.7|3941.7|3947.3|3941.3|2
1726563420000|2024-09-17 08:57:00|3947.3|3941.3|3947.2|3941.2|3947.3|3941.3|3947.2|3941.2|0
1726563430000|2024-09-17 08:57:10|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1726563440000|2024-09-17 08:57:20|3947|3941|3947|3941|3947|3941|3947|3941|0
1726563450000|2024-09-17 08:57:30|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1726563460000|2024-09-17 08:57:40|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1726563470000|2024-09-17 08:57:50|3947|3941|3947|3941|3947|3941|3947|3941|0
1726563480000|2024-09-17 08:58:00|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|3947.3|3941.3|0
1726563490000|2024-09-17 08:58:10|3947|3941|3947|3941|3947|3941|3947|3941|0
1726563500000|2024-09-17 08:58:20|3947.2|3941.2|3946.7|3940.7|3947.2|3941.2|3946.7|3940.7|4
1726563520000|2024-09-17 08:58:40|3947|3941|3947|3941|3947|3941|3947|3941|0
1726563560000|2024-09-17 08:59:20|3946.5|3940.5|3946.7|3940.7|3946.7|3940.7|3946.5|3940.5|2
1726563570000|2024-09-17 08:59:30|3946.5|3940.5|3946.7|3940.7|3946.7|3940.7|3946.5|3940.5|0
1726563580000|2024-09-17 08:59:40|3946.5|3940.5|3946.4|3940.4|3946.5|3940.5|3946.4|3940.4|0
1726563600000|2024-09-17 09:00:00|3946.7|3940.7|3946.4|3940.4|3946.7|3940.7|3946.4|3940.4|0
1726563610000|2024-09-17 09:00:10|3946|3940|3946|3940|3946|3940|3946|3940|0
1726563650000|2024-09-17 09:00:50|3945.3|3939.3|3945|3939|3945.4|3939.4|3945|3939|1
1726563660000|2024-09-17 09:01:00|||||||||5
1726563710000|2024-09-17 09:01:50|3945.7|3939.7|3946|3940|3946|3940|3945.7|3939.7|7
1726563720000|2024-09-17 09:02:00|3946.7|3940.7|3946|3940|3946.7|3940.7|3945.7|3939.7|0
1726563730000|2024-09-17 09:02:10|3946.7|3940.7|3946.2|3940.2|3946.7|3940.7|3946.2|3940.2|1
1726563740000|2024-09-17 09:02:20|3946|3940|3945.7|3939.7|3946|3940|3945.7|3939.7|0
1726563760000|2024-09-17 09:02:40|3946|3940|3946|3940|3946|3940|3946|3940|0
1726563770000|2024-09-17 09:02:50|3946.4|3940.4|3946.5|3940.5|3946.7|3940.7|3946.3|3940.3|1
1726563780000|2024-09-17 09:03:00|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1726563790000|2024-09-17 09:03:10|3946|3940|3946.5|3940.5|3946.5|3940.5|3946|3940|0
1726563810000|2024-09-17 09:03:30|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|0
1726563840000|2024-09-17 09:04:00|3946.5|3940.5|3946|3940|3946.7|3940.7|3946|3940|0
1726563850000|2024-09-17 09:04:10|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|3946.7|3940.7|1
1726563870000|2024-09-17 09:04:30|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|0
1726563880000|2024-09-17 09:04:40|3946.7|3940.7|3947|3941|3947.2|3941.2|3946.7|3940.7|0
1726563890000|2024-09-17 09:04:50|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|3947.2|3941.2|0
1726563900000|2024-09-17 09:05:00|3947|3941|3947.7|3941.7|3948|3942|3947|3941|3
1726563910000|2024-09-17 09:05:10|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|3947.5|3941.5|0
1726563920000|2024-09-17 09:05:20|3947.2|3941.2|3947.7|3941.7|3947.7|3941.7|3947.2|3941.2|1
1726563940000|2024-09-17 09:05:40|3948|3942|3948|3942|3948|3942|3948|3942|1
1726563950000|2024-09-17 09:05:50|||||||||1
1726563960000|2024-09-17 09:06:00|||||||||4
1726564020000|2024-09-17 09:07:00|||||||||1
1726564040000|2024-09-17 09:07:20|3949|3943|3952|3946|3952|3946|3949|3943|85
1726564080000|2024-09-17 09:08:00|3951.7|3945.7|3951|3945|3951.7|3945.7|3951|3945|3
1726564090000|2024-09-17 09:08:10|3950.5|3944.5|3950.7|3944.7|3950.7|3944.7|3950.5|3944.5|5
1726564120000|2024-09-17 09:08:40|3950.3|3944.3|3951|3945|3951|3945|3950.3|3944.3|1
1726564140000|2024-09-17 09:09:00|3951.5|3945.5|3951.7|3945.7|3951.7|3945.7|3951|3945|1
1726564150000|2024-09-17 09:09:10|3952|3946|3952|3946|3952|3946|3952|3946|0
1726564160000|2024-09-17 09:09:20|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726564170000|2024-09-17 09:09:30|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726564180000|2024-09-17 09:09:40|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726564190000|2024-09-17 09:09:50|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|4
1726564200000|2024-09-17 09:10:00|3952.2|3946.2|3953|3947|3953.2|3947.2|3952.2|3946.2|6
1726564210000|2024-09-17 09:10:10|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.5|3946.5|4
1726564230000|2024-09-17 09:10:30|3953|3947|3952.5|3946.5|3953|3947|3952.5|3946.5|1
1726564240000|2024-09-17 09:10:40|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1726564250000|2024-09-17 09:10:50|3953|3947|3953|3947|3953|3947|3953|3947|0
1726564270000|2024-09-17 09:11:10|3953.5|3947.5|3953|3947|3953.9|3947.9|3953|3947|7
1726564280000|2024-09-17 09:11:20|||||||||1
1726564290000|2024-09-17 09:11:30|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1726564300000|2024-09-17 09:11:40|3953|3947|3953|3947|3953.5|3947.5|3953|3947|1
1726564310000|2024-09-17 09:11:50|3953.4|3947.4|3952.2|3946.2|3953.4|3947.4|3952.2|3946.2|4
1726564320000|2024-09-17 09:12:00|3952|3946|3952|3946|3952|3946|3952|3946|3
1726564330000|2024-09-17 09:12:10|||||||||1
1726564340000|2024-09-17 09:12:20|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726564350000|2024-09-17 09:12:30|3952|3946|3952|3946|3952|3946|3952|3946|0
1726564380000|2024-09-17 09:13:00|3952.2|3946.2|3952|3946|3952.3|3946.3|3952|3946|5
1726564390000|2024-09-17 09:13:10|3952.3|3946.3|3952|3946|3952.3|3946.3|3952|3946|1
1726564410000|2024-09-17 09:13:30|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726564420000|2024-09-17 09:13:40|3952|3946|3952|3946|3952|3946|3952|3946|0
1726564440000|2024-09-17 09:14:00|||||||||1
1726564450000|2024-09-17 09:14:10|3951.8|3945.8|3951.4|3945.4|3951.8|3945.8|3950.9|3944.9|20
1726564460000|2024-09-17 09:14:20|3952|3946|3952|3946|3952|3946|3952|3946|0
1726564470000|2024-09-17 09:14:30|3951|3945|3951|3945|3951|3945|3951|3945|2
1726564480000|2024-09-17 09:14:40|||||||||1
1726564490000|2024-09-17 09:14:50|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3
1726564520000|2024-09-17 09:15:20|3952|3946|3952|3946|3952|3946|3952|3946|0
1726564530000|2024-09-17 09:15:30|3951.4|3945.4|3952|3946|3952|3946|3951.4|3945.4|19
1726564560000|2024-09-17 09:16:00|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1726564570000|2024-09-17 09:16:10|3952.4|3946.4|3952.7|3946.7|3952.7|3946.7|3952.4|3946.4|0
1726564590000|2024-09-17 09:16:30|3953|3947|3953|3947|3953|3947|3953|3947|0
1726564600000|2024-09-17 09:16:40|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1726564610000|2024-09-17 09:16:50|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1726564620000|2024-09-17 09:17:00|3953.2|3947.2|3953|3947|3953.2|3947.2|3953|3947|0
1726564660000|2024-09-17 09:17:40|3954.3|3948.3|3954.2|3948.2|3954.3|3948.3|3954.2|3948.2|3
1726564670000|2024-09-17 09:17:50|3954.3|3948.3|3954|3948|3954.3|3948.3|3954|3948|4
1726564680000|2024-09-17 09:18:00|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|0
1726564690000|2024-09-17 09:18:10|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|1
1726564710000|2024-09-17 09:18:30|3955.2|3949.2|3955.3|3949.3|3955.3|3949.3|3955.2|3949.2|9
1726564730000|2024-09-17 09:18:50|||||||||4
1726564740000|2024-09-17 09:19:00|3954.3|3948.3|3954.3|3948.3|3954.4|3948.4|3954.3|3948.3|11
1726564760000|2024-09-17 09:19:20|3953.8|3947.8|3953.9|3947.9|3953.9|3947.9|3953.7|3947.7|4
1726564770000|2024-09-17 09:19:30|3954.3|3948.3|3953.7|3947.7|3954.3|3948.3|3953.7|3947.7|3
1726564780000|2024-09-17 09:19:40|3953.3|3947.3|3952.7|3946.7|3953.3|3947.3|3952.7|3946.7|1
1726564790000|2024-09-17 09:19:50|3953.7|3947.7|3954.2|3948.2|3954.2|3948.2|3953.7|3947.7|7
1726564800000|2024-09-17 09:20:00|3953.7|3947.7|3954|3948|3954|3948|3953.7|3947.7|7
1726564810000|2024-09-17 09:20:10|3954.2|3948.2|3953.2|3947.2|3954.2|3948.2|3953.2|3947.2|1
1726564820000|2024-09-17 09:20:20|3952.8|3946.8|3953.2|3947.2|3953.2|3947.2|3952.7|3946.7|4
1726564830000|2024-09-17 09:20:30|3952.7|3946.7|3951.2|3945.2|3952.7|3946.7|3951.2|3945.2|0
1726564840000|2024-09-17 09:20:40|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|2
1726564850000|2024-09-17 09:20:50|3952|3946|3952.2|3946.2|3952.2|3946.2|3951.7|3945.7|0
1726564860000|2024-09-17 09:21:00|3951.8|3945.8|3951.7|3945.7|3951.8|3945.8|3951.7|3945.7|1
1726564870000|2024-09-17 09:21:10|3951.2|3945.2|3951.3|3945.3|3951.7|3945.7|3951.2|3945.2|3
1726564880000|2024-09-17 09:21:20|3952|3946|3952.2|3946.2|3952.2|3946.2|3952|3946|0
1726564970000|2024-09-17 09:22:50|3951.7|3945.7|3951.3|3945.3|3951.7|3945.7|3951.3|3945.3|2
1726564990000|2024-09-17 09:23:10|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|1
1726565010000|2024-09-17 09:23:30|3951.2|3945.2|3951.7|3945.7|3951.7|3945.7|3951.2|3945.2|0
1726565020000|2024-09-17 09:23:40|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726565030000|2024-09-17 09:23:50|3951.8|3945.8|3951.7|3945.7|3951.8|3945.8|3951.7|3945.7|2
1726565050000|2024-09-17 09:24:10|3951.3|3945.3|3951.2|3945.2|3951.3|3945.3|3951.2|3945.2|0
1726565070000|2024-09-17 09:24:30|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.2|3945.2|1
1726565110000|2024-09-17 09:25:10|3951.2|3945.2|3951.2|3945.2|3951.7|3945.7|3951.2|3945.2|0
1726565120000|2024-09-17 09:25:20|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3
1726565130000|2024-09-17 09:25:30|||||||||2
1726565140000|2024-09-17 09:25:40|3952.3|3946.3|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|0
1726565160000|2024-09-17 09:26:00|3951.7|3945.7|3951.7|3945.7|3951.8|3945.8|3951.7|3945.7|24
1726565190000|2024-09-17 09:26:30|3951|3945|3952|3946|3952|3946|3951|3945|28
1726565200000|2024-09-17 09:26:40|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726565210000|2024-09-17 09:26:50|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|7
1726565220000|2024-09-17 09:27:00|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|1
1726565240000|2024-09-17 09:27:20|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3951.7|3945.7|0
1726565270000|2024-09-17 09:27:50|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726565280000|2024-09-17 09:28:00|3952.8|3946.8|3952.2|3946.2|3952.8|3946.8|3952.2|3946.2|0
1726565340000|2024-09-17 09:29:00|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|2
1726565350000|2024-09-17 09:29:10|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|2
1726565380000|2024-09-17 09:29:40|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726565390000|2024-09-17 09:29:50|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|5
1726565400000|2024-09-17 09:30:00|||||||||1
1726565430000|2024-09-17 09:30:30|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|1
1726565450000|2024-09-17 09:30:50|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726565460000|2024-09-17 09:31:00|3951.7|3945.7|3953.2|3947.2|3953.2|3947.2|3951.7|3945.7|21
1726565470000|2024-09-17 09:31:10|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1726565500000|2024-09-17 09:31:40|3952.7|3946.7|3952.3|3946.3|3952.7|3946.7|3952.3|3946.3|2
1726565520000|2024-09-17 09:32:00|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726565530000|2024-09-17 09:32:10|3952.2|3946.2|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|0
1726565540000|2024-09-17 09:32:20|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|3
1726565550000|2024-09-17 09:32:30|3952.2|3946.2|3951.2|3945.2|3952.2|3946.2|3951.2|3945.2|7
1726565570000|2024-09-17 09:32:50|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1726565580000|2024-09-17 09:33:00|3951.2|3945.2|3951.2|3945.2|3951.3|3945.3|3951.2|3945.2|0
1726565600000|2024-09-17 09:33:20|3950.9|3944.9|3951.2|3945.2|3951.3|3945.3|3950.3|3944.3|4
1726565610000|2024-09-17 09:33:30|3950.7|3944.7|3951.2|3945.2|3951.2|3945.2|3950.7|3944.7|0
1726565640000|2024-09-17 09:34:00|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1726565670000|2024-09-17 09:34:30|3951.7|3945.7|3951.7|3945.7|3952|3946|3951.3|3945.3|4
1726565680000|2024-09-17 09:34:40|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726565690000|2024-09-17 09:34:50|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|2
1726565700000|2024-09-17 09:35:00|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|1
1726565710000|2024-09-17 09:35:10|3951.2|3945.2|3951.7|3945.7|3951.7|3945.7|3951.2|3945.2|1
1726565720000|2024-09-17 09:35:20|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|1
1726565730000|2024-09-17 09:35:30|3951.8|3945.8|3951.7|3945.7|3951.8|3945.8|3951.7|3945.7|2
1726565770000|2024-09-17 09:36:10|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|1
1726565780000|2024-09-17 09:36:20|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.2|3945.2|0
1726565790000|2024-09-17 09:36:30|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3951.7|3945.7|2
1726565830000|2024-09-17 09:37:10|3951.3|3945.3|3952.2|3946.2|3952.2|3946.2|3951.2|3945.2|9
1726565850000|2024-09-17 09:37:30|3952.3|3946.3|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|0
1726565910000|2024-09-17 09:38:30|3952.8|3946.8|3952.7|3946.7|3952.8|3946.8|3952.3|3946.3|5
1726565940000|2024-09-17 09:39:00|3952.3|3946.3|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|0
1726565950000|2024-09-17 09:39:10|3952.7|3946.7|3952.2|3946.2|3952.7|3946.7|3952.2|3946.2|2
1726565980000|2024-09-17 09:39:40|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|2
1726565990000|2024-09-17 09:39:50|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|1
1726566030000|2024-09-17 09:40:30|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726566080000|2024-09-17 09:41:20|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726566090000|2024-09-17 09:41:30|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726566100000|2024-09-17 09:41:40|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726566110000|2024-09-17 09:41:50|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|4
1726566260000|2024-09-17 09:44:20|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|1
1726566290000|2024-09-17 09:44:50|||||||||1
1726566390000|2024-09-17 09:46:30|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|8
1726566400000|2024-09-17 09:46:40|3952.8|3946.8|3952.7|3946.7|3952.8|3946.8|3952.7|3946.7|2
1726566410000|2024-09-17 09:46:50|3952.8|3946.8|3953.2|3947.2|3953.2|3947.2|3952.8|3946.8|0
1726566430000|2024-09-17 09:47:10|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|1
1726566440000|2024-09-17 09:47:20|3952.3|3946.3|3952.2|3946.2|3952.7|3946.7|3952.2|3946.2|9
1726566520000|2024-09-17 09:48:40|3952.3|3946.3|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|6
1726566540000|2024-09-17 09:49:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726566550000|2024-09-17 09:49:10|3952.2|3946.2|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|0
1726566560000|2024-09-17 09:49:20|3952.3|3946.3|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|0
1726566570000|2024-09-17 09:49:30|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|5
1726566580000|2024-09-17 09:49:40|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726566590000|2024-09-17 09:49:50|||||||||1
1726566610000|2024-09-17 09:50:10|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3950.3|3944.3|12
1726566630000|2024-09-17 09:50:30|3951.2|3945.2|3952.2|3946.2|3952.2|3946.2|3951.2|3945.2|6
1726566650000|2024-09-17 09:50:50|||||||||5
1726566660000|2024-09-17 09:51:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726566670000|2024-09-17 09:51:10|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3951.3|3945.3|5
1726566680000|2024-09-17 09:51:20|3951.8|3945.8|3951.7|3945.7|3951.8|3945.8|3951.7|3945.7|1
1726566690000|2024-09-17 09:51:30|3951.3|3945.3|3951.8|3945.8|3951.8|3945.8|3951.3|3945.3|3
1726566700000|2024-09-17 09:51:40|3951.7|3945.7|3951.8|3945.8|3951.8|3945.8|3951.7|3945.7|0
1726566710000|2024-09-17 09:51:50|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1726566730000|2024-09-17 09:52:10|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726566740000|2024-09-17 09:52:20|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726566770000|2024-09-17 09:52:50|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726566780000|2024-09-17 09:53:00|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726566790000|2024-09-17 09:53:10|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726566810000|2024-09-17 09:53:30|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726566820000|2024-09-17 09:53:40|||||||||2
1726566850000|2024-09-17 09:54:10|||||||||1
1726566860000|2024-09-17 09:54:20|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726566880000|2024-09-17 09:54:40|3952.7|3946.7|3953.2|3947.2|3953.2|3947.2|3952.7|3946.7|28
1726566890000|2024-09-17 09:54:50|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|1
1726566900000|2024-09-17 09:55:00|3952.8|3946.8|3952.7|3946.7|3953.2|3947.2|3952.7|3946.7|26
1726566940000|2024-09-17 09:55:40|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1726566950000|2024-09-17 09:55:50|3953.8|3947.8|3953.3|3947.3|3953.8|3947.8|3953.3|3947.3|9
1726567000000|2024-09-17 09:56:40|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.7|3946.7|1
1726567010000|2024-09-17 09:56:50|3953.3|3947.3|3952.8|3946.8|3953.3|3947.3|3952.8|3946.8|0
1726567030000|2024-09-17 09:57:10|3952.3|3946.3|3952.3|3946.3|3952.7|3946.7|3952.2|3946.2|1
1726567040000|2024-09-17 09:57:20|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|1
1726567060000|2024-09-17 09:57:40|||||||||2
1726567070000|2024-09-17 09:57:50|||||||||2
1726567080000|2024-09-17 09:58:00|3952.2|3946.2|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|4
1726567090000|2024-09-17 09:58:10|3951|3945|3951.7|3945.7|3951.7|3945.7|3951|3945|1
1726567100000|2024-09-17 09:58:20|||||||||1
1726567110000|2024-09-17 09:58:30|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.2|3945.2|7
1726567120000|2024-09-17 09:58:40|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3950.7|3944.7|19
1726567130000|2024-09-17 09:58:50|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|21
1726567140000|2024-09-17 09:59:00|3951.3|3945.3|3950.7|3944.7|3951.3|3945.3|3950.7|3944.7|4
1726567150000|2024-09-17 09:59:10|||||||||5
1726567160000|2024-09-17 09:59:20|3951.2|3945.2|3950.8|3944.8|3951.2|3945.2|3950.8|3944.8|9
1726567170000|2024-09-17 09:59:30|3950.7|3944.7|3951.2|3945.2|3951.2|3945.2|3950.7|3944.7|4
1726567180000|2024-09-17 09:59:40|3950.8|3944.8|3950.7|3944.7|3951.2|3945.2|3950.7|3944.7|6
1726567190000|2024-09-17 09:59:50|3950.8|3944.8|3951.7|3945.7|3951.7|3945.7|3950.8|3944.8|7
1726567210000|2024-09-17 10:00:10|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|1
1726567230000|2024-09-17 10:00:30|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|0
1726567260000|2024-09-17 10:01:00|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|3
1726567310000|2024-09-17 10:01:50|||||||||1
1726567320000|2024-09-17 10:02:00|3951.2|3945.2|3951.7|3945.7|3951.7|3945.7|3951.2|3945.2|2
1726567340000|2024-09-17 10:02:20|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726567360000|2024-09-17 10:02:40|||||||||3
1726567380000|2024-09-17 10:03:00|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|2
1726567390000|2024-09-17 10:03:10|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|12
1726567400000|2024-09-17 10:03:20|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|1
1726567410000|2024-09-17 10:03:30|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726567420000|2024-09-17 10:03:40|3952.7|3946.7|3952.3|3946.3|3952.7|3946.7|3952.3|3946.3|0
1726567440000|2024-09-17 10:04:00|||||||||6
1726567450000|2024-09-17 10:04:10|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|10
1726567460000|2024-09-17 10:04:20|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|19
1726567470000|2024-09-17 10:04:30|3951.3|3945.3|3951.2|3945.2|3951.3|3945.3|3950.4|3944.4|9
1726567480000|2024-09-17 10:04:40|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|9
1726567490000|2024-09-17 10:04:50|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|1
1726567500000|2024-09-17 10:05:00|3952.2|3946.2|3951.7|3945.7|3952.2|3946.2|3951.7|3945.7|0
1726567520000|2024-09-17 10:05:20|3951.8|3945.8|3952.3|3946.3|3952.7|3946.7|3951.8|3945.8|21
1726567550000|2024-09-17 10:05:50|||||||||1
1726567580000|2024-09-17 10:06:20|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3952.7|3946.7|6
1726567590000|2024-09-17 10:06:30|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1726567600000|2024-09-17 10:06:40|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1726567620000|2024-09-17 10:07:00|3952.3|3946.3|3951.3|3945.3|3952.3|3946.3|3951.3|3945.3|0
1726567630000|2024-09-17 10:07:10|3952|3946|3952.3|3946.3|3952.3|3946.3|3951.3|3945.3|11
1726567640000|2024-09-17 10:07:20|3952.7|3946.7|3952.3|3946.3|3953.3|3947.3|3952.3|3946.3|3
1726567680000|2024-09-17 10:08:00|||||||||1
1726567690000|2024-09-17 10:08:10|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|2
1726567700000|2024-09-17 10:08:20|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1726567710000|2024-09-17 10:08:30|3952.2|3946.2|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|5
1726567720000|2024-09-17 10:08:40|3952.3|3946.3|3951.8|3945.8|3952.3|3946.3|3951.7|3945.7|3
1726567730000|2024-09-17 10:08:50|3951.9|3945.9|3952.3|3946.3|3952.3|3946.3|3951.9|3945.9|0
1726567750000|2024-09-17 10:09:10|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726567760000|2024-09-17 10:09:20|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|1
1726567780000|2024-09-17 10:09:40|3952.2|3946.2|3952.2|3946.2|3952.3|3946.3|3952.2|3946.2|0
1726567800000|2024-09-17 10:10:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|1
1726567810000|2024-09-17 10:10:10|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|12
1726567820000|2024-09-17 10:10:20|3953.2|3947.2|3952.3|3946.3|3953.2|3947.2|3952.3|3946.3|3
1726567840000|2024-09-17 10:10:40|3951.7|3945.7|3952.3|3946.3|3952.3|3946.3|3951.3|3945.3|2
1726567880000|2024-09-17 10:11:20|3951.9|3945.9|3951.8|3945.8|3951.9|3945.9|3951.8|3945.8|0
1726567890000|2024-09-17 10:11:30|3951.9|3945.9|3951.9|3945.9|3951.9|3945.9|3951.7|3945.7|5
1726567900000|2024-09-17 10:11:40|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|0
1726567910000|2024-09-17 10:11:50|3951.3|3945.3|3951.9|3945.9|3952.3|3946.3|3951.3|3945.3|1
1726567930000|2024-09-17 10:12:10|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3951.9|3945.9|0
1726567950000|2024-09-17 10:12:30|3952.2|3946.2|3951.9|3945.9|3952.2|3946.2|3951.8|3945.8|1
1726567960000|2024-09-17 10:12:40|3951.8|3945.8|3951.7|3945.7|3951.8|3945.8|3951.7|3945.7|0
1726567970000|2024-09-17 10:12:50|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3951.9|3945.9|1
1726567980000|2024-09-17 10:13:00|3951.9|3945.9|3952.3|3946.3|3952.3|3946.3|3951.9|3945.9|0
1726568050000|2024-09-17 10:14:10|||||||||5
1726568060000|2024-09-17 10:14:20|||||||||7
1726568100000|2024-09-17 10:15:00|3953.3|3947.3|3953.9|3947.9|3954.3|3948.3|3953.3|3947.3|22
1726568120000|2024-09-17 10:15:20|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1726568160000|2024-09-17 10:16:00|3954.2|3948.2|3954.4|3948.4|3954.4|3948.4|3954.2|3948.2|7
1726568170000|2024-09-17 10:16:10|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|3953.9|3947.9|2
1726568180000|2024-09-17 10:16:20|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|0
1726568190000|2024-09-17 10:16:30|3953.9|3947.9|3953.8|3947.8|3953.9|3947.9|3953.8|3947.8|0
1726568210000|2024-09-17 10:16:50|3954.2|3948.2|3954.3|3948.3|3954.3|3948.3|3954.2|3948.2|0
1726568220000|2024-09-17 10:17:00|3954.2|3948.2|3954.3|3948.3|3954.3|3948.3|3954.2|3948.2|0
1726568240000|2024-09-17 10:17:20|3953.9|3947.9|3953.9|3947.9|3954.3|3948.3|3953.9|3947.9|4
1726568270000|2024-09-17 10:17:50|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1726568280000|2024-09-17 10:18:00|3954.2|3948.2|3953.3|3947.3|3954.2|3948.2|3953.3|3947.3|11
1726568290000|2024-09-17 10:18:10|3953.4|3947.4|3953.3|3947.3|3953.4|3947.4|3953.3|3947.3|0
1726568300000|2024-09-17 10:18:20|3953.7|3947.7|3953.8|3947.8|3953.8|3947.8|3953.7|3947.7|16
1726568310000|2024-09-17 10:18:30|3953.9|3947.9|3954.3|3948.3|3954.3|3948.3|3953.9|3947.9|0
1726568330000|2024-09-17 10:18:50|3954.4|3948.4|3955.2|3949.2|3955.2|3949.2|3954.4|3948.4|4
1726568360000|2024-09-17 10:19:20|3956.3|3950.3|3955.2|3949.2|3956.3|3950.3|3954.8|3948.8|54
1726568370000|2024-09-17 10:19:30|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1726568400000|2024-09-17 10:20:00|3955.2|3949.2|3954.8|3948.8|3955.3|3949.3|3954.8|3948.8|2
1726568410000|2024-09-17 10:20:10|3954.9|3948.9|3954.8|3948.8|3955.2|3949.2|3954.8|3948.8|0
1726568420000|2024-09-17 10:20:20|3954.7|3948.7|3954.3|3948.3|3954.7|3948.7|3954.3|3948.3|0
1726568440000|2024-09-17 10:20:40|3954.7|3948.7|3955.8|3949.8|3955.8|3949.8|3954.7|3948.7|10
1726568460000|2024-09-17 10:21:00|3956.2|3950.2|3956.3|3950.3|3956.3|3950.3|3956.2|3950.2|0
1726568480000|2024-09-17 10:21:20|||||||||11
1726568490000|2024-09-17 10:21:30|3955.9|3949.9|3956.3|3950.3|3956.3|3950.3|3955.8|3949.8|5
1726568530000|2024-09-17 10:22:10|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|0
1726568560000|2024-09-17 10:22:40|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|1
1726568580000|2024-09-17 10:23:00|3956.2|3950.2|3956.2|3950.2|3956.3|3950.3|3956.2|3950.2|0
1726568600000|2024-09-17 10:23:20|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|1
1726568610000|2024-09-17 10:23:30|3955.3|3949.3|3954.5|3948.5|3955.7|3949.7|3954.5|3948.5|4
1726568620000|2024-09-17 10:23:40|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1726568650000|2024-09-17 10:24:10|3953.3|3947.3|3953.7|3947.7|3953.7|3947.7|3953.3|3947.3|5
1726568660000|2024-09-17 10:24:20|3954.2|3948.2|3954.3|3948.3|3954.3|3948.3|3954.2|3948.2|0
1726568670000|2024-09-17 10:24:30|3954.2|3948.2|3953.7|3947.7|3954.2|3948.2|3953.4|3947.4|6
1726568680000|2024-09-17 10:24:40|3953.9|3947.9|3954.3|3948.3|3954.3|3948.3|3953.9|3947.9|0
1726568770000|2024-09-17 10:26:10|3954.2|3948.2|3954.3|3948.3|3954.3|3948.3|3954.2|3948.2|0
1726568790000|2024-09-17 10:26:30|3953.7|3947.7|3953.7|3947.7|3953.9|3947.9|3953.7|3947.7|0
1726568800000|2024-09-17 10:26:40|3954.3|3948.3|3953.8|3947.8|3954.3|3948.3|3953.8|3947.8|0
1726568810000|2024-09-17 10:26:50|3953.7|3947.7|3952.7|3946.7|3953.7|3947.7|3952.7|3946.7|3
1726568820000|2024-09-17 10:27:00|3953|3947|3953.2|3947.2|3953.2|3947.2|3953|3947|0
1726568830000|2024-09-17 10:27:10|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1726568840000|2024-09-17 10:27:20|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|3953.2|3947.2|0
1726568850000|2024-09-17 10:27:30|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1726568860000|2024-09-17 10:27:40|3952.4|3946.4|3952.3|3946.3|3952.4|3946.4|3952.3|3946.3|5
1726568880000|2024-09-17 10:28:00|||||||||1
1726568890000|2024-09-17 10:28:10|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726568900000|2024-09-17 10:28:20|3951.8|3945.8|3951.9|3945.9|3951.9|3945.9|3951.7|3945.7|3
1726568910000|2024-09-17 10:28:30|3951.8|3945.8|3951.7|3945.7|3951.8|3945.8|3951.7|3945.7|0
1726568920000|2024-09-17 10:28:40|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3951.8|3945.8|0
1726569110000|2024-09-17 10:31:50|3952.2|3946.2|3952.3|3946.3|3952.3|3946.3|3952.2|3946.2|0
1726569160000|2024-09-17 10:32:40|3951.3|3945.3|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|12
1726569170000|2024-09-17 10:32:50|3951.5|3945.5|3951.3|3945.3|3951.5|3945.5|3951.3|3945.3|33
1726569180000|2024-09-17 10:33:00|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|10
1726569190000|2024-09-17 10:33:10|3951.3|3945.3|3951.8|3945.8|3951.8|3945.8|3951.3|3945.3|8
1726569200000|2024-09-17 10:33:20|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|12
1726569210000|2024-09-17 10:33:30|3951.3|3945.3|3950.3|3944.3|3951.3|3945.3|3950.3|3944.3|2
1726569230000|2024-09-17 10:33:50|3950.2|3944.2|3950.3|3944.3|3950.3|3944.3|3950.2|3944.2|2
1726569240000|2024-09-17 10:34:00|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|7
1726569260000|2024-09-17 10:34:20|3950.3|3944.3|3950.7|3944.7|3950.7|3944.7|3950.3|3944.3|2
1726569270000|2024-09-17 10:34:30|3950.3|3944.3|3950.7|3944.7|3950.8|3944.8|3950.3|3944.3|2
1726569280000|2024-09-17 10:34:40|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1726569290000|2024-09-17 10:34:50|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|0
1726569300000|2024-09-17 10:35:00|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1726569320000|2024-09-17 10:35:20|3949.2|3943.2|3949.7|3943.7|3949.7|3943.7|3949.2|3943.2|4
1726569330000|2024-09-17 10:35:30|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1726569360000|2024-09-17 10:36:00|||||||||2
1726569370000|2024-09-17 10:36:10|||||||||1
1726569380000|2024-09-17 10:36:20|||||||||1
1726569400000|2024-09-17 10:36:40|3949.2|3943.2|3947.8|3941.8|3949.2|3943.2|3947.4|3941.4|10
1726569420000|2024-09-17 10:37:00|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1726569430000|2024-09-17 10:37:10|3948.3|3942.3|3948.7|3942.7|3948.8|3942.8|3948.3|3942.3|3
1726569440000|2024-09-17 10:37:20|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3947.8|3941.8|1
1726569450000|2024-09-17 10:37:30|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|0
1726569480000|2024-09-17 10:38:00|3948.2|3942.2|3948.3|3942.3|3948.3|3942.3|3947.9|3941.9|1
1726569490000|2024-09-17 10:38:10|3947.9|3941.9|3947.8|3941.8|3947.9|3941.9|3947.8|3941.8|1
1726569500000|2024-09-17 10:38:20|3948.2|3942.2|3948.3|3942.3|3948.3|3942.3|3948.2|3942.2|1
1726569520000|2024-09-17 10:38:40|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3
1726569530000|2024-09-17 10:38:50|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1726569540000|2024-09-17 10:39:00|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1726569560000|2024-09-17 10:39:20|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|3947.8|3941.8|8
1726569600000|2024-09-17 10:40:00|3947.4|3941.4|3947.8|3941.8|3948.3|3942.3|3947.4|3941.4|1
1726569660000|2024-09-17 10:41:00|3948.7|3942.7|3948.7|3942.7|3948.8|3942.8|3948.7|3942.7|3
1726569670000|2024-09-17 10:41:10|3948.8|3942.8|3948.7|3942.7|3948.8|3942.8|3948.7|3942.7|0
1726569680000|2024-09-17 10:41:20|3948.8|3942.8|3949.3|3943.3|3949.3|3943.3|3948.8|3942.8|0
1726569710000|2024-09-17 10:41:50|3949.7|3943.7|3949.2|3943.2|3949.7|3943.7|3949.2|3943.2|0
1726569730000|2024-09-17 10:42:10|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3
1726569740000|2024-09-17 10:42:20|3948.7|3942.7|3948.3|3942.3|3948.7|3942.7|3948.3|3942.3|0
1726569760000|2024-09-17 10:42:40|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1726569790000|2024-09-17 10:43:10|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1726569800000|2024-09-17 10:43:20|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1726569820000|2024-09-17 10:43:40|3948.3|3942.3|3948.7|3942.7|3948.7|3942.7|3948.3|3942.3|1
1726569850000|2024-09-17 10:44:10|3949.3|3943.3|3948.3|3942.3|3949.3|3943.3|3948.3|3942.3|1
1726569860000|2024-09-17 10:44:20|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1726569930000|2024-09-17 10:45:30|3948.3|3942.3|3949.3|3943.3|3949.3|3943.3|3948.3|3942.3|1
1726569940000|2024-09-17 10:45:40|3948.9|3942.9|3948.7|3942.7|3948.9|3942.9|3948.7|3942.7|0
1726569950000|2024-09-17 10:45:50|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1726569960000|2024-09-17 10:46:00|3948.7|3942.7|3948.8|3942.8|3948.8|3942.8|3948.7|3942.7|0
1726569970000|2024-09-17 10:46:10|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1726569980000|2024-09-17 10:46:20|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1726570010000|2024-09-17 10:46:50|||||||||2
1726570030000|2024-09-17 10:47:10|3948.8|3942.8|3948.9|3942.9|3948.9|3942.9|3948.8|3942.8|4
1726570040000|2024-09-17 10:47:20|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|1
1726570070000|2024-09-17 10:47:50|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1726570080000|2024-09-17 10:48:00|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|2
1726570090000|2024-09-17 10:48:10|3949.7|3943.7|3949.3|3943.3|3949.7|3943.7|3949.3|3943.3|0
1726570110000|2024-09-17 10:48:30|3948.5|3942.5|3948.7|3942.7|3948.7|3942.7|3948.3|3942.3|2
1726570120000|2024-09-17 10:48:40|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1726570130000|2024-09-17 10:48:50|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1726570140000|2024-09-17 10:49:00|3948.5|3942.5|3947.4|3941.4|3948.8|3942.8|3947.4|3941.4|7
1726570190000|2024-09-17 10:49:50|||||||||1
1726570220000|2024-09-17 10:50:20|3948.3|3942.3|3947.9|3941.9|3948.3|3942.3|3947.9|3941.9|2
1726570230000|2024-09-17 10:50:30|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3947.9|3941.9|0
1726570250000|2024-09-17 10:50:50|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1726570270000|2024-09-17 10:51:10|3948.3|3942.3|3948.9|3942.9|3948.9|3942.9|3948.3|3942.3|0
1726570280000|2024-09-17 10:51:20|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1726570320000|2024-09-17 10:52:00|3949.4|3943.4|3949.9|3943.9|3949.9|3943.9|3949.3|3943.3|1
1726570330000|2024-09-17 10:52:10|3949.7|3943.7|3949.3|3943.3|3949.8|3943.8|3949.3|3943.3|0
1726570340000|2024-09-17 10:52:20|3949.4|3943.4|3949.9|3943.9|3949.9|3943.9|3949.3|3943.3|1
1726570370000|2024-09-17 10:52:50|3949.5|3943.5|3949.3|3943.3|3949.5|3943.5|3949.3|3943.3|0
1726570380000|2024-09-17 10:53:00|3949.8|3943.8|3949.8|3943.8|3949.9|3943.9|3949.8|3943.8|22
1726570400000|2024-09-17 10:53:20|3949.9|3943.9|3949.8|3943.8|3949.9|3943.9|3949.8|3943.8|0
1726570430000|2024-09-17 10:53:50|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|0
1726570500000|2024-09-17 10:55:00|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1726570510000|2024-09-17 10:55:10|3950.2|3944.2|3949.9|3943.9|3950.3|3944.3|3949.9|3943.9|6
1726570520000|2024-09-17 10:55:20|3949.5|3943.5|3949.9|3943.9|3949.9|3943.9|3949.5|3943.5|1
1726570540000|2024-09-17 10:55:40|3950.4|3944.4|3949.9|3943.9|3950.4|3944.4|3949.9|3943.9|1
1726570620000|2024-09-17 10:57:00|3949.8|3943.8|3949.9|3943.9|3949.9|3943.9|3949.8|3943.8|0
1726570640000|2024-09-17 10:57:20|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1726570650000|2024-09-17 10:57:30|3949.7|3943.7|3949.9|3943.9|3949.9|3943.9|3949.3|3943.3|0
1726570660000|2024-09-17 10:57:40|||||||||1
1726570670000|2024-09-17 10:57:50|3949.8|3943.8|3949.8|3943.8|3949.9|3943.9|3949.3|3943.3|1
1726570680000|2024-09-17 10:58:00|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|0
1726570700000|2024-09-17 10:58:20|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1726570710000|2024-09-17 10:58:30|3949.9|3943.9|3949.8|3943.8|3949.9|3943.9|3949.8|3943.8|2
1726570730000|2024-09-17 10:58:50|3951.9|3945.9|3952.3|3946.3|3952.3|3946.3|3951.9|3945.9|42
1726570740000|2024-09-17 10:59:00|||||||||2
1726570760000|2024-09-17 10:59:20|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|4
1726570800000|2024-09-17 11:00:00|3951.7|3945.7|3950.8|3944.8|3951.7|3945.7|3950.8|3944.8|2
1726570820000|2024-09-17 11:00:20|3950.7|3944.7|3950.8|3944.8|3950.8|3944.8|3950.7|3944.7|0
1726570830000|2024-09-17 11:00:30|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|2
1726570840000|2024-09-17 11:00:40|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1726570860000|2024-09-17 11:01:00|3949.3|3943.3|3949.8|3943.8|3949.8|3943.8|3949.3|3943.3|1
1726570870000|2024-09-17 11:01:10|||||||||2
1726570880000|2024-09-17 11:01:20|3949.7|3943.7|3949.3|3943.3|3949.7|3943.7|3949.3|3943.3|0
1726570900000|2024-09-17 11:01:40|3948.9|3942.9|3948.8|3942.8|3948.9|3942.9|3948.8|3942.8|2
1726570930000|2024-09-17 11:02:10|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|3948.7|3942.7|0
1726570940000|2024-09-17 11:02:20|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|3948.8|3942.8|0
1726570950000|2024-09-17 11:02:30|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|3948.9|3942.9|0
1726570960000|2024-09-17 11:02:40|3949.3|3943.3|3949.7|3943.7|3949.9|3943.9|3949.3|3943.3|12
1726570970000|2024-09-17 11:02:50|3950|3944|3949.8|3943.8|3950|3944|3949.8|3943.8|1
1726570990000|2024-09-17 11:03:10|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|9
1726571040000|2024-09-17 11:04:00|3950.2|3944.2|3949.9|3943.9|3950.2|3944.2|3949.7|3943.7|2
1726571050000|2024-09-17 11:04:10|3949.8|3943.8|3949.7|3943.7|3949.9|3943.9|3949.7|3943.7|0
1726571060000|2024-09-17 11:04:20|3949.8|3943.8|3949.9|3943.9|3949.9|3943.9|3949.8|3943.8|0
1726571070000|2024-09-17 11:04:30|3949.8|3943.8|3950.3|3944.3|3950.3|3944.3|3949.8|3943.8|0
1726571080000|2024-09-17 11:04:40|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|0
1726571100000|2024-09-17 11:05:00|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1726571110000|2024-09-17 11:05:10|3950.2|3944.2|3949.3|3943.3|3950.2|3944.2|3949.3|3943.3|3
1726571120000|2024-09-17 11:05:20|3949.7|3943.7|3949.8|3943.8|3949.8|3943.8|3949.7|3943.7|1
1726571130000|2024-09-17 11:05:30|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1726571140000|2024-09-17 11:05:40|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|3949.9|3943.9|0
1726571150000|2024-09-17 11:05:50|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1726571160000|2024-09-17 11:06:00|3949.9|3943.9|3949.4|3943.4|3949.9|3943.9|3949.4|3943.4|0
1726571180000|2024-09-17 11:06:20|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|3949.3|3943.3|0
1726571220000|2024-09-17 11:07:00|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|6
1726571260000|2024-09-17 11:07:40|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|3950.2|3944.2|0
1726571290000|2024-09-17 11:08:10|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|0
1726571300000|2024-09-17 11:08:20|3949.8|3943.8|3950.8|3944.8|3950.8|3944.8|3949.8|3943.8|2
1726571390000|2024-09-17 11:09:50|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|3950.7|3944.7|1
1726571400000|2024-09-17 11:10:00|3950.8|3944.8|3951.8|3945.8|3952.2|3946.2|3950.8|3944.8|3
1726571450000|2024-09-17 11:10:50|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.3|3945.3|0
1726571460000|2024-09-17 11:11:00|3951.3|3945.3|3951.2|3945.2|3951.3|3945.3|3951.2|3945.2|0
1726571480000|2024-09-17 11:11:20|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|0
1726571510000|2024-09-17 11:11:50|3950.8|3944.8|3950.7|3944.7|3950.8|3944.8|3950.7|3944.7|5
1726571520000|2024-09-17 11:12:00|3950.8|3944.8|3951.7|3945.7|3951.7|3945.7|3950.8|3944.8|0
1726571530000|2024-09-17 11:12:10|3951.3|3945.3|3950.8|3944.8|3951.3|3945.3|3950.8|3944.8|0
1726571540000|2024-09-17 11:12:20|3950.9|3944.9|3951.7|3945.7|3951.7|3945.7|3950.9|3944.9|1
1726571550000|2024-09-17 11:12:30|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726571560000|2024-09-17 11:12:40|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|3951.8|3945.8|0
1726571580000|2024-09-17 11:13:00|3952.2|3946.2|3953.3|3947.3|3953.3|3947.3|3952.2|3946.2|8
1726571590000|2024-09-17 11:13:10|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3
1726571600000|2024-09-17 11:13:20|3952.7|3946.7|3953.3|3947.3|3953.3|3947.3|3952.7|3946.7|1
1726571640000|2024-09-17 11:14:00|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3
1726571650000|2024-09-17 11:14:10|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1726571660000|2024-09-17 11:14:20|3952.9|3946.9|3953.3|3947.3|3953.3|3947.3|3952.9|3946.9|5
1726571700000|2024-09-17 11:15:00|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|5
1726571710000|2024-09-17 11:15:10|3953.4|3947.4|3952.8|3946.8|3953.4|3947.4|3952.8|3946.8|4
1726571720000|2024-09-17 11:15:20|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1726571730000|2024-09-17 11:15:30|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1726571740000|2024-09-17 11:15:40|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|3952.9|3946.9|0
1726571760000|2024-09-17 11:16:00|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|3952.8|3946.8|0
1726571790000|2024-09-17 11:16:30|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|3952.7|3946.7|0
1726571810000|2024-09-17 11:16:50|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|0
1726571890000|2024-09-17 11:18:10|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|6
1726571910000|2024-09-17 11:18:30|3951.8|3945.8|3951.3|3945.3|3951.8|3945.8|3951.3|3945.3|3
1726571930000|2024-09-17 11:18:50|3951.2|3945.2|3951.3|3945.3|3951.3|3945.3|3951.2|3945.2|0
1726571940000|2024-09-17 11:19:00|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|3951.7|3945.7|1
1726571960000|2024-09-17 11:19:20|3951.2|3945.2|3951.7|3945.7|3951.7|3945.7|3951.2|3945.2|1
1726572000000|2024-09-17 11:20:00|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3951.8|3945.8|0
1726572010000|2024-09-17 11:20:10|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|0
1726572070000|2024-09-17 11:21:10|3953|3947|3953.2|3947.2|3953.2|3947.2|3953|3947|5
1726572080000|2024-09-17 11:21:20|3953.4|3947.4|3954.3|3948.3|3954.3|3948.3|3953.4|3947.4|5
1726572090000|2024-09-17 11:21:30|3954.2|3948.2|3953.3|3947.3|3954.2|3948.2|3953.3|3947.3|2
1726572100000|2024-09-17 11:21:40|3953.7|3947.7|3953.3|3947.3|3953.7|3947.7|3953.3|3947.3|0
1726572140000|2024-09-17 11:22:20|3953.8|3947.8|3954.2|3948.2|3954.2|3948.2|3953.7|3947.7|3
1726572170000|2024-09-17 11:22:50|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1726572230000|2024-09-17 11:23:50|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|7
1726572310000|2024-09-17 11:25:10|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|0
1726572360000|2024-09-17 11:26:00|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|3953.8|3947.8|1
1726572380000|2024-09-17 11:26:20|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|3953.7|3947.7|1
1726572390000|2024-09-17 11:26:30|||||||||1
1726572420000|2024-09-17 11:27:00|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1726572430000|2024-09-17 11:27:10|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|0
1726572490000|2024-09-17 11:28:10|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|0
1726572520000|2024-09-17 11:28:40|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|0
1726572570000|2024-09-17 11:29:30|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|4
1726572580000|2024-09-17 11:29:40|||||||||2
1726572600000|2024-09-17 11:30:00|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.3|3948.3|7
1726572620000|2024-09-17 11:30:20|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|0
1726572670000|2024-09-17 11:31:10|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|5
1726572730000|2024-09-17 11:32:10|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|12
1726572740000|2024-09-17 11:32:20|3955|3949|3955.2|3949.2|3955.2|3949.2|3955|3949|3
1726572760000|2024-09-17 11:32:40|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|1
1726572770000|2024-09-17 11:32:50|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|3955.2|3949.2|0
1726572800000|2024-09-17 11:33:20|3956.2|3950.2|3957.7|3951.7|3958.2|3952.2|3956.2|3950.2|44
1726572810000|2024-09-17 11:33:30|3957.3|3951.3|3957.7|3951.7|3957.7|3951.7|3957.3|3951.3|2
1726572820000|2024-09-17 11:33:40|||||||||2
1726572850000|2024-09-17 11:34:10|3957.3|3951.3|3955.8|3949.8|3957.7|3951.7|3955.8|3949.8|8
1726572860000|2024-09-17 11:34:20|3956.3|3950.3|3956.7|3950.7|3956.7|3950.7|3956.3|3950.3|4
1726572870000|2024-09-17 11:34:30|3956.2|3950.2|3956.7|3950.7|3956.7|3950.7|3956.2|3950.2|1
1726572880000|2024-09-17 11:34:40|||||||||2
1726572890000|2024-09-17 11:34:50|3957|3951|3957.2|3951.2|3957.2|3951.2|3957|3951|4
1726572900000|2024-09-17 11:35:00|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|6
1726572920000|2024-09-17 11:35:20|3957.3|3951.3|3957.2|3951.2|3957.3|3951.3|3957.2|3951.2|0
1726572930000|2024-09-17 11:35:30|||||||||3
1726572940000|2024-09-17 11:35:40|||||||||3
1726572950000|2024-09-17 11:35:50|3955.7|3949.7|3955.7|3949.7|3955.8|3949.8|3955.7|3949.7|11
1726572960000|2024-09-17 11:36:00|3955.3|3949.3|3955.7|3949.7|3955.7|3949.7|3955.3|3949.3|1
1726573010000|2024-09-17 11:36:50|||||||||1
1726573020000|2024-09-17 11:37:00|3956|3950|3956.2|3950.2|3956.2|3950.2|3956|3950|0
1726573090000|2024-09-17 11:38:10|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|3955.8|3949.8|2
1726573100000|2024-09-17 11:38:20|3955.7|3949.7|3955.7|3949.7|3956|3950|3955.7|3949.7|1
1726573110000|2024-09-17 11:38:30|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|3954.7|3948.7|10
1726573130000|2024-09-17 11:38:50|3955.2|3949.2|3955.7|3949.7|3955.7|3949.7|3955.2|3949.2|0
1726573140000|2024-09-17 11:39:00|3956|3950|3956.2|3950.2|3956.2|3950.2|3956|3950|0
1726573160000|2024-09-17 11:39:20|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|3955.7|3949.7|1
1726573190000|2024-09-17 11:39:50|3955.3|3949.3|3955.2|3949.2|3955.3|3949.3|3955.2|3949.2|0
1726573200000|2024-09-17 11:40:00|3955.3|3949.3|3955.7|3949.7|3955.7|3949.7|3955.3|3949.3|0
1726573230000|2024-09-17 11:40:30|3955.5|3949.5|3955.2|3949.2|3955.5|3949.5|3955.2|3949.2|0
1726573240000|2024-09-17 11:40:40|3955.5|3949.5|3955.7|3949.7|3955.7|3949.7|3955.5|3949.5|0
1726573260000|2024-09-17 11:41:00|3955.3|3949.3|3955.7|3949.7|3955.7|3949.7|3955.2|3949.2|2
1726573280000|2024-09-17 11:41:20|3956.2|3950.2|3956.3|3950.3|3956.3|3950.3|3956.2|3950.2|2
1726573320000|2024-09-17 11:42:00|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|0
1726573340000|2024-09-17 11:42:20|3956.7|3950.7|3956.7|3950.7|3957.2|3951.2|3956.7|3950.7|5
1726573350000|2024-09-17 11:42:30|3956.8|3950.8|3957.2|3951.2|3957.7|3951.7|3956.8|3950.8|3
1726573360000|2024-09-17 11:42:40|||||||||1
1726573370000|2024-09-17 11:42:50|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|3957.3|3951.3|0
1726573380000|2024-09-17 11:43:00|3957.2|3951.2|3957.7|3951.7|3957.7|3951.7|3957.2|3951.2|1
1726573400000|2024-09-17 11:43:20|3958|3952|3957.8|3951.8|3958|3952|3957.8|3951.8|1
1726573410000|2024-09-17 11:43:30|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|0
1726573470000|2024-09-17 11:44:30|||||||||1
1726573480000|2024-09-17 11:44:40|||||||||15
1726573490000|2024-09-17 11:44:50|3958.3|3952.3|3959.2|3953.2|3959.3|3953.3|3958.3|3952.3|16
1726573500000|2024-09-17 11:45:00|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|19
1726573510000|2024-09-17 11:45:10|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|58
1726573520000|2024-09-17 11:45:20|3962|3956|3962.3|3956.3|3962.5|3956.5|3962|3956|29
1726573530000|2024-09-17 11:45:30|||||||||1
1726573540000|2024-09-17 11:45:40|||||||||1
1726573560000|2024-09-17 11:46:00|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.3|3955.3|8
1726573580000|2024-09-17 11:46:20|3962|3956|3962.2|3956.2|3962.3|3956.3|3962|3956|0
1726573610000|2024-09-17 11:46:50|||||||||2
1726573620000|2024-09-17 11:47:00|3962.3|3956.3|3962.2|3956.2|3962.3|3956.3|3962.2|3956.2|0
1726573630000|2024-09-17 11:47:10|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|0
1726573660000|2024-09-17 11:47:40|3962|3956|3962.3|3956.3|3962.3|3956.3|3962|3956|0
1726573670000|2024-09-17 11:47:50|3962.2|3956.2|3961|3955|3962.2|3956.2|3961|3955|4
1726573680000|2024-09-17 11:48:00|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|0
1726573690000|2024-09-17 11:48:10|3961|3955|3961.2|3955.2|3961.2|3955.2|3961|3955|0
1726573700000|2024-09-17 11:48:20|3960.7|3954.7|3961|3955|3961|3955|3960.7|3954.7|4
1726573710000|2024-09-17 11:48:30|3960|3954|3960.2|3954.2|3960.2|3954.2|3959.7|3953.7|4
1726573720000|2024-09-17 11:48:40|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|0
1726573730000|2024-09-17 11:48:50|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|2
1726573740000|2024-09-17 11:49:00|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|3960.3|3954.3|0
1726573750000|2024-09-17 11:49:10|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|0
1726573770000|2024-09-17 11:49:30|3960.3|3954.3|3959.7|3953.7|3960.3|3954.3|3959.7|3953.7|6
1726573790000|2024-09-17 11:49:50|3959.3|3953.3|3959.7|3953.7|3959.7|3953.7|3959.3|3953.3|1
1726573800000|2024-09-17 11:50:00|3960|3954|3960|3954|3960|3954|3960|3954|0
1726573810000|2024-09-17 11:50:10|3960.2|3954.2|3960|3954|3960.2|3954.2|3960|3954|2
1726573840000|2024-09-17 11:50:40|||||||||1
1726573850000|2024-09-17 11:50:50|3960.2|3954.2|3960.7|3954.7|3960.7|3954.7|3960.2|3954.2|2
1726573860000|2024-09-17 11:51:00|3960.2|3954.2|3960.7|3954.7|3960.7|3954.7|3960.2|3954.2|2
1726573870000|2024-09-17 11:51:10|3960.2|3954.2|3960.7|3954.7|3960.7|3954.7|3960.2|3954.2|0
1726573890000|2024-09-17 11:51:30|3961.2|3955.2|3961.3|3955.3|3961.3|3955.3|3961.2|3955.2|2
1726573910000|2024-09-17 11:51:50|3960.5|3954.5|3960.7|3954.7|3960.7|3954.7|3960.5|3954.5|26
1726573920000|2024-09-17 11:52:00|3960.3|3954.3|3960.8|3954.8|3960.8|3954.8|3960.2|3954.2|1
1726573930000|2024-09-17 11:52:10|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|0
1726573970000|2024-09-17 11:52:50|||||||||2
1726574020000|2024-09-17 11:53:40|3960.9|3954.9|3961.3|3955.3|3961.3|3955.3|3960.8|3954.8|1
1726574030000|2024-09-17 11:53:50|3961.2|3955.2|3961.2|3955.2|3961.3|3955.3|3961.2|3955.2|9
1726574060000|2024-09-17 11:54:20|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|3960.7|3954.7|1
1726574100000|2024-09-17 11:55:00|3960.3|3954.3|3960.7|3954.7|3960.7|3954.7|3960.3|3954.3|2
1726574110000|2024-09-17 11:55:10|3961.2|3955.2|3961.3|3955.3|3961.3|3955.3|3961.2|3955.2|0
1726574130000|2024-09-17 11:55:30|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|59
1726574140000|2024-09-17 11:55:40|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|187
1726574150000|2024-09-17 11:55:50|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|0
1726574160000|2024-09-17 11:56:00|3962.4|3956.4|3962.8|3956.8|3962.9|3956.9|3962.3|3956.3|3
1726574200000|2024-09-17 11:56:40|3962.4|3956.4|3962.7|3956.7|3963|3957|3962.3|3956.3|31
1726574220000|2024-09-17 11:57:00|3962.2|3956.2|3962.3|3956.3|3962.3|3956.3|3962.2|3956.2|1
1726574230000|2024-09-17 11:57:10|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|0
1726574240000|2024-09-17 11:57:20|3961.3|3955.3|3961.8|3955.8|3961.8|3955.8|3961.3|3955.3|10
1726574250000|2024-09-17 11:57:30|3962.2|3956.2|3962.8|3956.8|3962.8|3956.8|3962.2|3956.2|4
1726574260000|2024-09-17 11:57:40|3962.7|3956.7|3962.3|3956.3|3962.7|3956.7|3962.3|3956.3|0
1726574270000|2024-09-17 11:57:50|3962.2|3956.2|3961.8|3955.8|3962.2|3956.2|3961.8|3955.8|1
1726574290000|2024-09-17 11:58:10|3962.7|3956.7|3962.3|3956.3|3962.7|3956.7|3962.2|3956.2|4
1726574300000|2024-09-17 11:58:20|3962.2|3956.2|3962.2|3956.2|3962.3|3956.3|3962.2|3956.2|0
1726574310000|2024-09-17 11:58:30|3961.8|3955.8|3962.3|3956.3|3962.3|3956.3|3961.8|3955.8|3
1726574320000|2024-09-17 11:58:40|3962.2|3956.2|3962.3|3956.3|3962.3|3956.3|3961.8|3955.8|4
1726574370000|2024-09-17 11:59:30|3962.7|3956.7|3963.2|3957.2|3963.2|3957.2|3962.7|3956.7|2
1726574380000|2024-09-17 11:59:40|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|3962.3|3956.3|2
1726574390000|2024-09-17 11:59:50|3963|3957|3963|3957|3963|3957|3963|3957|3
1726574400000|2024-09-17 12:00:00|3963.3|3957.3|3962.7|3956.7|3963.3|3957.3|3962.3|3956.3|2
1726574410000|2024-09-17 12:00:10|3962.3|3956.3|3962.8|3956.8|3962.8|3956.8|3962.2|3956.2|1
1726574430000|2024-09-17 12:00:30|3963.2|3957.2|3963.7|3957.7|3963.7|3957.7|3963.2|3957.2|19
1726574440000|2024-09-17 12:00:40|3963.5|3957.5|3963.7|3957.7|3963.7|3957.7|3963.2|3957.2|0
1726574460000|2024-09-17 12:01:00|3964|3958|3964.2|3958.2|3964.2|3958.2|3964|3958|13
1726574470000|2024-09-17 12:01:10|||||||||2
1726574490000|2024-09-17 12:01:30|||||||||1
1726574500000|2024-09-17 12:01:40|3964|3958|3964.2|3958.2|3964.2|3958.2|3964|3958|0
1726574520000|2024-09-17 12:02:00|3964|3958|3964|3958|3964|3958|3963.2|3957.2|5
1726574540000|2024-09-17 12:02:20|3963.5|3957.5|3963.2|3957.2|3963.5|3957.5|3963.2|3957.2|3
1726574550000|2024-09-17 12:02:30|3963|3957|3962.7|3956.7|3963|3957|3962.7|3956.7|2
1726574560000|2024-09-17 12:02:40|3962.5|3956.5|3962.7|3956.7|3962.7|3956.7|3962|3956|2
1726574580000|2024-09-17 12:03:00|3962.3|3956.3|3962.7|3956.7|3962.7|3956.7|3962.3|3956.3|0
1726574590000|2024-09-17 12:03:10|3962.5|3956.5|3962.7|3956.7|3962.7|3956.7|3962|3956|1
1726574600000|2024-09-17 12:03:20|3963|3957|3962.7|3956.7|3963|3957|3962.7|3956.7|2
1726574610000|2024-09-17 12:03:30|3963|3957|3963|3957|3963|3957|3963|3957|0
1726574620000|2024-09-17 12:03:40|3962.7|3956.7|3962.7|3956.7|3963.7|3957.7|3962.7|3956.7|11
1726574630000|2024-09-17 12:03:50|3962.2|3956.2|3962|3956|3962.5|3956.5|3962|3956|2
1726574640000|2024-09-17 12:04:00|||||||||4
1726574650000|2024-09-17 12:04:10|3962.7|3956.7|3963.5|3957.5|3963.7|3957.7|3962.5|3956.5|3
1726574660000|2024-09-17 12:04:20|3963|3957|3963|3957|3963|3957|3963|3957|2
1726574680000|2024-09-17 12:04:40|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.5|3957.5|2
1726574690000|2024-09-17 12:04:50|3963.5|3957.5|3963.7|3957.7|3963.7|3957.7|3963.5|3957.5|0
1726574700000|2024-09-17 12:05:00|3964|3958|3964.2|3958.2|3964.2|3958.2|3964|3958|7
1726574710000|2024-09-17 12:05:10|3965|3959|3965.2|3959.2|3965.2|3959.2|3965|3959|4
1726574720000|2024-09-17 12:05:20|3965|3959|3965|3959|3965|3959|3965|3959|1
1726574760000|2024-09-17 12:06:00|3964.2|3958.2|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|5
1726574780000|2024-09-17 12:06:20|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|1
1726574790000|2024-09-17 12:06:30|3964.4|3958.4|3964.7|3958.7|3965|3959|3964.2|3958.2|4
1726574800000|2024-09-17 12:06:40|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1726574810000|2024-09-17 12:06:50|3964.2|3958.2|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|2
1726574820000|2024-09-17 12:07:00|3964.5|3958.5|3964.7|3958.7|3964.9|3958.9|3964|3958|3
1726574840000|2024-09-17 12:07:20|3964.4|3958.4|3964.7|3958.7|3964.7|3958.7|3964.4|3958.4|0
1726574860000|2024-09-17 12:07:40|3964.3|3958.3|3964.2|3958.2|3964.3|3958.3|3964.2|3958.2|0
1726574870000|2024-09-17 12:07:50|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.5|3958.5|1
1726574880000|2024-09-17 12:08:00|3965|3959|3964|3958|3965|3959|3964|3958|5
1726574900000|2024-09-17 12:08:20|||||||||1
1726574910000|2024-09-17 12:08:30|3963.2|3957.2|3963.7|3957.7|3963.7|3957.7|3963.2|3957.2|2
1726574920000|2024-09-17 12:08:40|||||||||3
1726574930000|2024-09-17 12:08:50|3963|3957|3963.2|3957.2|3963.2|3957.2|3963|3957|4
1726574940000|2024-09-17 12:09:00|3963.5|3957.5|3962.7|3956.7|3963.5|3957.5|3962.7|3956.7|2
1726574980000|2024-09-17 12:09:40|3963|3957|3963.7|3957.7|3963.7|3957.7|3963|3957|1
1726574990000|2024-09-17 12:09:50|3963|3957|3963|3957|3963|3957|3963|3957|0
1726575000000|2024-09-17 12:10:00|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963|3957|0
1726575010000|2024-09-17 12:10:10|3963|3957|3963.7|3957.7|3963.7|3957.7|3963|3957|5
1726575030000|2024-09-17 12:10:30|3964|3958|3964|3958|3964|3958|3963.7|3957.7|4
1726575040000|2024-09-17 12:10:40|||||||||2
1726575050000|2024-09-17 12:10:50|||||||||3
1726575060000|2024-09-17 12:11:00|3965.2|3959.2|3965|3959|3965.2|3959.2|3965|3959|7
1726575070000|2024-09-17 12:11:10|||||||||1
1726575080000|2024-09-17 12:11:20|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3
1726575090000|2024-09-17 12:11:30|3965|3959|3966|3960|3966|3960|3965|3959|4
1726575100000|2024-09-17 12:11:40|3966.2|3960.2|3966|3960|3966.2|3960.2|3966|3960|1
1726575120000|2024-09-17 12:12:00|||||||||2
1726575130000|2024-09-17 12:12:10|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|2
1726575140000|2024-09-17 12:12:20|3966|3960|3966|3960|3966.2|3960.2|3966|3960|1
1726575150000|2024-09-17 12:12:30|3966.4|3960.4|3968|3962|3969|3963|3966.4|3960.4|17
1726575160000|2024-09-17 12:12:40|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|8
1726575170000|2024-09-17 12:12:50|3968|3962|3967.7|3961.7|3968|3962|3967.5|3961.5|2
1726575180000|2024-09-17 12:13:00|3967.4|3961.4|3968|3962|3968|3962|3967.4|3961.4|0
1726575190000|2024-09-17 12:13:10|3968.4|3962.4|3969|3963|3969|3963|3968.4|3962.4|3
1726575200000|2024-09-17 12:13:20|3968.3|3962.3|3968.4|3962.4|3969|3963|3968|3962|16
1726575210000|2024-09-17 12:13:30|3968|3962|3967.7|3961.7|3968.4|3962.4|3967.7|3961.7|2
1726575220000|2024-09-17 12:13:40|3967.5|3961.5|3967.4|3961.4|3967.7|3961.7|3967.4|3961.4|0
1726575230000|2024-09-17 12:13:50|3967|3961|3967|3961|3967.4|3961.4|3967|3961|0
1726575240000|2024-09-17 12:14:00|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|3967.5|3961.5|2
1726575250000|2024-09-17 12:14:10|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1726575260000|2024-09-17 12:14:20|3967.7|3961.7|3967.5|3961.5|3967.7|3961.7|3967.4|3961.4|0
1726575270000|2024-09-17 12:14:30|3967.4|3961.4|3968|3962|3968|3962|3967.4|3961.4|5
1726575280000|2024-09-17 12:14:40|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|2
1726575290000|2024-09-17 12:14:50|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.5|3962.5|0
1726575300000|2024-09-17 12:15:00|3968.4|3962.4|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|1
1726575310000|2024-09-17 12:15:10|3968.5|3962.5|3968.7|3962.7|3968.7|3962.7|3968.5|3962.5|1
1726575320000|2024-09-17 12:15:20|3968.5|3962.5|3968.7|3962.7|3968.7|3962.7|3968.5|3962.5|1
1726575330000|2024-09-17 12:15:30|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|0
1726575340000|2024-09-17 12:15:40|3968|3962|3967|3961|3968|3962|3967|3961|5
1726575360000|2024-09-17 12:16:00|3967.5|3961.5|3967.7|3961.7|3967.7|3961.7|3967.4|3961.4|6
1726575370000|2024-09-17 12:16:10|3967.5|3961.5|3967.7|3961.7|3967.7|3961.7|3967.5|3961.5|1
1726575380000|2024-09-17 12:16:20|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|1
1726575410000|2024-09-17 12:16:50|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1726575420000|2024-09-17 12:17:00|3967.5|3961.5|3967.4|3961.4|3967.5|3961.5|3967.4|3961.4|0
1726575430000|2024-09-17 12:17:10|3967|3961|3967|3961|3967|3961|3967|3961|1
1726575440000|2024-09-17 12:17:20|||||||||5
1726575450000|2024-09-17 12:17:30|||||||||3
1726575470000|2024-09-17 12:17:50|3966.7|3960.7|3966.4|3960.4|3966.7|3960.7|3966|3960|3
1726575480000|2024-09-17 12:18:00|3966.5|3960.5|3967|3961|3967|3961|3966.5|3960.5|0
1726575490000|2024-09-17 12:18:10|3966.7|3960.7|3966.5|3960.5|3966.7|3960.7|3966.5|3960.5|0
1726575500000|2024-09-17 12:18:20|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|3966.2|3960.2|1
1726575510000|2024-09-17 12:18:30|3967|3961|3966.7|3960.7|3967|3961|3966.7|3960.7|3
1726575520000|2024-09-17 12:18:40|3966.3|3960.3|3966|3960|3966.3|3960.3|3966|3960|0
1726575530000|2024-09-17 12:18:50|3966.2|3960.2|3966|3960|3966.2|3960.2|3966|3960|0
1726575540000|2024-09-17 12:19:00|3966.2|3960.2|3965.7|3959.7|3966.7|3960.7|3965.3|3959.3|10
1726575550000|2024-09-17 12:19:10|3965.3|3959.3|3965.5|3959.5|3965.5|3959.5|3965.2|3959.2|2
1726575560000|2024-09-17 12:19:20|3966.2|3960.2|3966.7|3960.7|3966.7|3960.7|3966.2|3960.2|1
1726575610000|2024-09-17 12:20:10|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1726575620000|2024-09-17 12:20:20|3966.7|3960.7|3967.4|3961.4|3967.7|3961.7|3966.3|3960.3|12
1726575630000|2024-09-17 12:20:30|3967|3961|3967.4|3961.4|3967.4|3961.4|3967|3961|3
1726575650000|2024-09-17 12:20:50|3967|3961|3967.4|3961.4|3967.4|3961.4|3967|3961|2
1726575660000|2024-09-17 12:21:00|3967|3961|3967|3961|3967|3961|3967|3961|1
1726575670000|2024-09-17 12:21:10|3966|3960|3966.4|3960.4|3966.4|3960.4|3966|3960|2
1726575690000|2024-09-17 12:21:30|3966|3960|3966.5|3960.5|3966.5|3960.5|3966|3960|1
1726575700000|2024-09-17 12:21:40|3966.4|3960.4|3966.4|3960.4|3966.5|3960.5|3966|3960|0
1726575710000|2024-09-17 12:21:50|3966.5|3960.5|3968.5|3962.5|3968.5|3962.5|3966.5|3960.5|3
1726575720000|2024-09-17 12:22:00|3968.7|3962.7|3967|3961|3969|3963|3967|3961|6
1726575730000|2024-09-17 12:22:10|||||||||50
1726575740000|2024-09-17 12:22:20|3967.4|3961.4|3967|3961|3967.4|3961.4|3967|3961|1
1726575750000|2024-09-17 12:22:30|3967.4|3961.4|3966.4|3960.4|3967.4|3961.4|3966.4|3960.4|1
1726575760000|2024-09-17 12:22:40|3966.9|3960.9|3967|3961|3967.9|3961.9|3966.9|3960.9|2
1726575770000|2024-09-17 12:22:50|3966.4|3960.4|3966.8|3960.8|3966.8|3960.8|3966.4|3960.4|0
1726575780000|2024-09-17 12:23:00|3966.4|3960.4|3966.7|3960.7|3966.7|3960.7|3966.4|3960.4|2
1726575790000|2024-09-17 12:23:10|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1726575800000|2024-09-17 12:23:20|3966.7|3960.7|3967.4|3961.4|3967.4|3961.4|3966.7|3960.7|1
1726575810000|2024-09-17 12:23:30|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1726575830000|2024-09-17 12:23:50|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1726575840000|2024-09-17 12:24:00|3967|3961|3967|3961|3967|3961|3967|3961|0
1726575850000|2024-09-17 12:24:10|3967.8|3961.8|3967.5|3961.5|3967.8|3961.8|3967.5|3961.5|4
1726575870000|2024-09-17 12:24:30|3968.4|3962.4|3968.5|3962.5|3969.2|3963.2|3968.4|3962.4|55
1726575880000|2024-09-17 12:24:40|3968.7|3962.7|3968.7|3962.7|3969|3963|3968.7|3962.7|0
1726575890000|2024-09-17 12:24:50|3969|3963|3968.4|3962.4|3969|3963|3968|3962|4
1726575900000|2024-09-17 12:25:00|||||||||8
1726575910000|2024-09-17 12:25:10|3968|3962|3968.7|3962.7|3969|3963|3968|3962|2
1726575920000|2024-09-17 12:25:20|3969|3963|3969|3963|3969|3963|3969|3963|1
1726575930000|2024-09-17 12:25:30|3968.7|3962.7|3969.2|3963.2|3969.2|3963.2|3968.7|3962.7|2
1726575940000|2024-09-17 12:25:40|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.2|3963.2|2
1726575950000|2024-09-17 12:25:50|3970|3964|3971.4|3965.4|3971.5|3965.5|3970|3964|8
1726575960000|2024-09-17 12:26:00|3971.8|3965.8|3971.4|3965.4|3971.8|3965.8|3971.4|3965.4|2
1726575970000|2024-09-17 12:26:10|3971.8|3965.8|3971.5|3965.5|3971.8|3965.8|3971.4|3965.4|1
1726575980000|2024-09-17 12:26:20|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|8
1726576000000|2024-09-17 12:26:40|3971.5|3965.5|3971.4|3965.4|3971.9|3965.9|3971.4|3965.4|4
1726576010000|2024-09-17 12:26:50|||||||||1
1726576030000|2024-09-17 12:27:10|3971.8|3965.8|3968.2|3962.2|3971.8|3965.8|3968.2|3962.2|111
1726576040000|2024-09-17 12:27:20|3967.8|3961.8|3967.4|3961.4|3967.8|3961.8|3967.4|3961.4|18
1726576060000|2024-09-17 12:27:40|3967.9|3961.9|3969|3963|3969|3963|3967.9|3961.9|6
1726576100000|2024-09-17 12:28:20|3969.4|3963.4|3968.7|3962.7|3969.4|3963.4|3967.9|3961.9|4
1726576110000|2024-09-17 12:28:30|3970.4|3964.4|3969.4|3963.4|3970.4|3964.4|3969.4|3963.4|24
1726576120000|2024-09-17 12:28:40|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|0
1726576130000|2024-09-17 12:28:50|3970|3964|3970.4|3964.4|3970.4|3964.4|3970|3964|0
1726576140000|2024-09-17 12:29:00|3970|3964|3970.4|3964.4|3970.4|3964.4|3970|3964|2
1726576150000|2024-09-17 12:29:10|3970.3|3964.3|3969|3963|3970.3|3964.3|3969|3963|3
1726576170000|2024-09-17 12:29:30|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|1
1726576180000|2024-09-17 12:29:40|3969|3963|3969|3963|3969|3963|3969|3963|0
1726576190000|2024-09-17 12:29:50|||||||||12
1726576200000|2024-09-17 12:30:00|3968.7|3962.7|3966.7|3960.7|3968.7|3962.7|3966.2|3960.2|5
1726576210000|2024-09-17 12:30:10|3966.4|3960.4|3967.4|3961.4|3967.4|3961.4|3966.4|3960.4|2
1726576220000|2024-09-17 12:30:20|3966.7|3960.7|3967.4|3961.4|3967.5|3961.5|3966.7|3960.7|1
1726576230000|2024-09-17 12:30:30|3967|3961|3966.2|3960.2|3967.4|3961.4|3966.2|3960.2|3
1726576240000|2024-09-17 12:30:40|3966|3960|3969|3963|3969|3963|3966|3960|10
1726576250000|2024-09-17 12:30:50|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|6
1726576260000|2024-09-17 12:31:00|3969|3963|3969.4|3963.4|3969.9|3963.9|3969|3963|5
1726576270000|2024-09-17 12:31:10|3969.3|3963.3|3967.9|3961.9|3969.3|3963.3|3967.9|3961.9|81
1726576280000|2024-09-17 12:31:20|3969|3963|3969.4|3963.4|3969.4|3963.4|3969|3963|2
1726576290000|2024-09-17 12:31:30|3968.7|3962.7|3969|3963|3969.4|3963.4|3968.5|3962.5|2
1726576300000|2024-09-17 12:31:40|3968.5|3962.5|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|0
1726576310000|2024-09-17 12:31:50|3968.5|3962.5|3969.4|3963.4|3969.4|3963.4|3968.5|3962.5|1
1726576330000|2024-09-17 12:32:10|3969|3963|3968.4|3962.4|3969|3963|3968.4|3962.4|1
1726576340000|2024-09-17 12:32:20|3968.5|3962.5|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|0
1726576350000|2024-09-17 12:32:30|3968|3962|3968.2|3962.2|3968.2|3962.2|3968|3962|2
1726576360000|2024-09-17 12:32:40|3968|3962|3967.5|3961.5|3968|3962|3967|3961|2
1726576370000|2024-09-17 12:32:50|3968|3962|3968.5|3962.5|3968.7|3962.7|3968|3962|3
1726576380000|2024-09-17 12:33:00|3968.4|3962.4|3967.7|3961.7|3968.5|3962.5|3967.4|3961.4|4
1726576390000|2024-09-17 12:33:10|3968|3962|3968.4|3962.4|3968.4|3962.4|3968|3962|1
1726576400000|2024-09-17 12:33:20|3968.5|3962.5|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|0
1726576410000|2024-09-17 12:33:30|3968.5|3962.5|3968.4|3962.4|3969|3963|3968.4|3962.4|1
1726576430000|2024-09-17 12:33:50|3968|3962|3968|3962|3968|3962|3968|3962|0
1726576440000|2024-09-17 12:34:00|3967.5|3961.5|3967.4|3961.4|3967.5|3961.5|3967.4|3961.4|2
1726576450000|2024-09-17 12:34:10|3967.5|3961.5|3967.4|3961.4|3967.7|3961.7|3966.7|3960.7|7
1726576470000|2024-09-17 12:34:30|3967.5|3961.5|3967.4|3961.4|3967.5|3961.5|3967.4|3961.4|0
1726576480000|2024-09-17 12:34:40|3967.5|3961.5|3969.4|3963.4|3969.4|3963.4|3967.5|3961.5|2
1726576490000|2024-09-17 12:34:50|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|2
1726576500000|2024-09-17 12:35:00|3969.4|3963.4|3969.5|3963.5|3970|3964|3969.4|3963.4|1
1726576510000|2024-09-17 12:35:10|3968.7|3962.7|3968.4|3962.4|3969.5|3963.5|3968.4|3962.4|24
1726576520000|2024-09-17 12:35:20|3968.5|3962.5|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|1
1726576530000|2024-09-17 12:35:30|3968.5|3962.5|3970.4|3964.4|3970.4|3964.4|3968.5|3962.5|21
1726576540000|2024-09-17 12:35:40|3970|3964|3970.4|3964.4|3970.4|3964.4|3970|3964|2
1726576550000|2024-09-17 12:35:50|||||||||357
1726576560000|2024-09-17 12:36:00|3970|3964|3969.4|3963.4|3970.4|3964.4|3969.4|3963.4|3
1726576570000|2024-09-17 12:36:10|3968.9|3962.9|3969.4|3963.4|3969.4|3963.4|3968.4|3962.4|5
1726576580000|2024-09-17 12:36:20|||||||||1
1726576590000|2024-09-17 12:36:30|3968.9|3962.9|3969.4|3963.4|3969.7|3963.7|3968.9|3962.9|7
1726576600000|2024-09-17 12:36:40|||||||||2
1726576630000|2024-09-17 12:37:10|3969|3963|3969.4|3963.4|3969.4|3963.4|3969|3963|1
1726576640000|2024-09-17 12:37:20|3969|3963|3969.4|3963.4|3969.4|3963.4|3969|3963|0
1726576660000|2024-09-17 12:37:40|3969|3963|3968.4|3962.4|3969|3963|3968.4|3962.4|1
1726576670000|2024-09-17 12:37:50|3968.9|3962.9|3967.9|3961.9|3968.9|3962.9|3967.9|3961.9|5
1726576680000|2024-09-17 12:38:00|3967|3961|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|13
1726576690000|2024-09-17 12:38:10|3967|3961|3967.9|3961.9|3968.4|3962.4|3967|3961|11
1726576700000|2024-09-17 12:38:20|3967.4|3961.4|3968|3962|3968|3962|3967.4|3961.4|2
1726576720000|2024-09-17 12:38:40|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1726576730000|2024-09-17 12:38:50|3967.8|3961.8|3968|3962|3968|3962|3967.8|3961.8|2
1726576740000|2024-09-17 12:39:00|3968.4|3962.4|3967.4|3961.4|3968.4|3962.4|3967.4|3961.4|1
1726576750000|2024-09-17 12:39:10|3967|3961|3968.4|3962.4|3968.4|3962.4|3967|3961|2
1726576770000|2024-09-17 12:39:30|3967.9|3961.9|3967.3|3961.3|3967.9|3961.9|3967.3|3961.3|0
1726576780000|2024-09-17 12:39:40|3967.4|3961.4|3966.4|3960.4|3967.4|3961.4|3966.4|3960.4|3
1726576790000|2024-09-17 12:39:50|||||||||2
1726576800000|2024-09-17 12:40:00|3967.3|3961.3|3967.4|3961.4|3967.9|3961.9|3967.2|3961.2|6
1726576810000|2024-09-17 12:40:10|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|8
1726576820000|2024-09-17 12:40:20|||||||||1
1726576830000|2024-09-17 12:40:30|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1726576840000|2024-09-17 12:40:40|3967.8|3961.8|3967.9|3961.9|3967.9|3961.9|3967.4|3961.4|2
1726576850000|2024-09-17 12:40:50|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1726576860000|2024-09-17 12:41:00|3968|3962|3967.9|3961.9|3968.4|3962.4|3967.9|3961.9|2
1726576870000|2024-09-17 12:41:10|3968.3|3962.3|3967.9|3961.9|3968.4|3962.4|3967.9|3961.9|6
1726576880000|2024-09-17 12:41:20|3967.5|3961.5|3967.4|3961.4|3967.5|3961.5|3967.4|3961.4|1
1726576890000|2024-09-17 12:41:30|3967.8|3961.8|3968.4|3962.4|3968.4|3962.4|3967.8|3961.8|4
1726576920000|2024-09-17 12:42:00|||||||||1
1726576930000|2024-09-17 12:42:10|3968|3962|3968.4|3962.4|3968.4|3962.4|3967.5|3961.5|3
1726576940000|2024-09-17 12:42:20|3967.7|3961.7|3968.4|3962.4|3968.4|3962.4|3967.7|3961.7|3
1726576950000|2024-09-17 12:42:30|3967.9|3961.9|3968.4|3962.4|3968.4|3962.4|3967.9|3961.9|3
1726576970000|2024-09-17 12:42:50|3968|3962|3968.4|3962.4|3968.4|3962.4|3967.4|3961.4|22
1726576980000|2024-09-17 12:43:00|||||||||4
1726576990000|2024-09-17 12:43:10|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|4
1726577000000|2024-09-17 12:43:20|3969|3963|3968.4|3962.4|3969|3963|3968|3962|2
1726577010000|2024-09-17 12:43:30|3968|3962|3967.4|3961.4|3968|3962|3967.4|3961.4|1
1726577020000|2024-09-17 12:43:40|3967|3961|3967.4|3961.4|3967.4|3961.4|3967|3961|1
1726577030000|2024-09-17 12:43:50|3967.8|3961.8|3968.4|3962.4|3968.4|3962.4|3967.8|3961.8|12
1726577040000|2024-09-17 12:44:00|||||||||3
1726577060000|2024-09-17 12:44:20|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3966.7|3960.7|12
1726577070000|2024-09-17 12:44:30|3967.5|3961.5|3968.4|3962.4|3968.4|3962.4|3967.5|3961.5|1
1726577080000|2024-09-17 12:44:40|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3
1726577090000|2024-09-17 12:44:50|3967|3961|3968|3962|3968.9|3962.9|3967|3961|2
1726579800000|2024-09-17 13:30:00|3971|3965|3972|3966|3973.2|3967.2|3967|3961|231
1726579810000|2024-09-17 13:30:10|3971.9|3965.9|3970.9|3964.9|3973.9|3967.9|3970.9|3964.9|46
1726579820000|2024-09-17 13:30:20|3971|3965|3972.9|3966.9|3972.9|3966.9|3970.9|3964.9|68
1726579830000|2024-09-17 13:30:30|3972.5|3966.5|3972.9|3966.9|3973.9|3967.9|3972|3966|48
1726579840000|2024-09-17 13:30:40|3973.9|3967.9|3973|3967|3973.9|3967.9|3973|3967|14
1726579850000|2024-09-17 13:30:50|3972.9|3966.9|3973.9|3967.9|3973.9|3967.9|3972.3|3966.3|17
1726579860000|2024-09-17 13:31:00|3973.7|3967.7|3973.9|3967.9|3975.4|3969.4|3972.9|3966.9|72
1726579870000|2024-09-17 13:31:10|3974.9|3968.9|3974.8|3968.8|3974.9|3968.9|3972.8|3966.8|83
1726579880000|2024-09-17 13:31:20|3975.3|3969.3|3975.8|3969.8|3976.7|3970.7|3973.9|3967.9|86
1726579890000|2024-09-17 13:31:30|3975.3|3969.3|3972.8|3966.8|3975.3|3969.3|3972.8|3966.8|39
1726579900000|2024-09-17 13:31:40|3972.7|3966.7|3971.8|3965.8|3972.8|3966.8|3971.2|3965.2|219
1726579910000|2024-09-17 13:31:50|3972.3|3966.3|3973.3|3967.3|3974.3|3968.3|3972.3|3966.3|44
1726579920000|2024-09-17 13:32:00|3973.7|3967.7|3974.3|3968.3|3974.9|3968.9|3972.2|3966.2|50
1726579930000|2024-09-17 13:32:10|3974.4|3968.4|3972.8|3966.8|3974.8|3968.8|3971.9|3965.9|16
1726579940000|2024-09-17 13:32:20|3973.2|3967.2|3973.8|3967.8|3974.8|3968.8|3973.2|3967.2|13
1726579950000|2024-09-17 13:32:30|3973.4|3967.4|3976.3|3970.3|3976.7|3970.7|3973|3967|32
1726579960000|2024-09-17 13:32:40|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|3976.3|3970.3|36
1726579970000|2024-09-17 13:32:50|3977.7|3971.7|3976.7|3970.7|3977.7|3971.7|3976.7|3970.7|33
1726579980000|2024-09-17 13:33:00|3975.9|3969.9|3975.8|3969.8|3979.7|3973.7|3975.3|3969.3|130
1726579990000|2024-09-17 13:33:10|3975.2|3969.2|3973.7|3967.7|3975.2|3969.2|3970.9|3964.9|34
1726580000000|2024-09-17 13:33:20|3973.8|3967.8|3972.8|3966.8|3973.8|3967.8|3972.8|3966.8|62
1726580010000|2024-09-17 13:33:30|3972.3|3966.3|3972.3|3966.3|3972.7|3966.7|3971.8|3965.8|59
1726580020000|2024-09-17 13:33:40|3972.7|3966.7|3973.8|3967.8|3973.8|3967.8|3971.8|3965.8|25
1726580030000|2024-09-17 13:33:50|3973.9|3967.9|3974.3|3968.3|3974.7|3968.7|3973.8|3967.8|5
1726580040000|2024-09-17 13:34:00|3973.9|3967.9|3972.8|3966.8|3974.7|3968.7|3972.8|3966.8|21
1726580050000|2024-09-17 13:34:10|3972.4|3966.4|3974.7|3968.7|3974.7|3968.7|3971.6|3965.6|81
1726580060000|2024-09-17 13:34:20|3975.9|3969.9|3976.8|3970.8|3976.8|3970.8|3975.9|3969.9|72
1726580070000|2024-09-17 13:34:30|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3976.8|3970.8|13
1726580080000|2024-09-17 13:34:40|3977.9|3971.9|3977.3|3971.3|3977.9|3971.9|3976.8|3970.8|44
1726580090000|2024-09-17 13:34:50|3977.7|3971.7|3976.8|3970.8|3977.7|3971.7|3976.3|3970.3|57
1726580100000|2024-09-17 13:35:00|3977.3|3971.3|3977.8|3971.8|3978.3|3972.3|3976.8|3970.8|26
1726580110000|2024-09-17 13:35:10|3977.9|3971.9|3979.3|3973.3|3979.3|3973.3|3977.4|3971.4|124
1726580120000|2024-09-17 13:35:20|3978.9|3972.9|3978.8|3972.8|3979.9|3973.9|3978.8|3972.8|27
1726580130000|2024-09-17 13:35:30|3979.2|3973.2|3979.8|3973.8|3980.7|3974.7|3978.8|3972.8|23
1726580140000|2024-09-17 13:35:40|3980.3|3974.3|3980.8|3974.8|3982.7|3976.7|3979.8|3973.8|115
1726580150000|2024-09-17 13:35:50|3980.4|3974.4|3979.8|3973.8|3980.4|3974.4|3979.4|3973.4|16
1726580160000|2024-09-17 13:36:00|3979.3|3973.3|3978.3|3972.3|3979.8|3973.8|3977.7|3971.7|75
1726580170000|2024-09-17 13:36:10|3978.7|3972.7|3978.3|3972.3|3978.7|3972.7|3977.8|3971.8|18
1726580180000|2024-09-17 13:36:20|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3977.7|3971.7|26
1726580190000|2024-09-17 13:36:30|3979.8|3973.8|3981.1|3975.1|3981.5|3975.5|3979.2|3973.2|160
1726580200000|2024-09-17 13:36:40|3980.6|3974.6|3980.6|3974.6|3980.7|3974.7|3980.6|3974.6|3
1726580210000|2024-09-17 13:36:50|3980.7|3974.7|3982|3976|3982.6|3976.6|3980.6|3974.6|35
1726580220000|2024-09-17 13:37:00|3981.6|3975.6|3981|3975|3981.6|3975.6|3980|3974|19
1726580230000|2024-09-17 13:37:10|3981.5|3975.5|3981.6|3975.6|3981.6|3975.6|3981|3975|71
1726580240000|2024-09-17 13:37:20|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3980.5|3974.5|196
1726580250000|2024-09-17 13:37:30|3982.8|3976.8|3983.5|3977.5|3983.5|3977.5|3982.5|3976.5|138
1726580260000|2024-09-17 13:37:40|3983.6|3977.6|3987.1|3981.1|3987.1|3981.1|3983.6|3977.6|63
1726580270000|2024-09-17 13:37:50|3987.5|3981.5|3987.5|3981.5|3988.5|3982.5|3987.1|3981.1|82
1726580280000|2024-09-17 13:38:00|3988|3982|3986|3980|3988|3982|3984.6|3978.6|156
1726580290000|2024-09-17 13:38:10|3986.3|3980.3|3982.5|3976.5|3986.3|3980.3|3982.3|3976.3|131
1726580300000|2024-09-17 13:38:20|3983.3|3977.3|3984.2|3978.2|3984.3|3978.3|3982.3|3976.3|106
1726580310000|2024-09-17 13:38:30|3984.3|3978.3|3984.3|3978.3|3986.3|3980.3|3983.5|3977.5|62
1726580320000|2024-09-17 13:38:40|3985.3|3979.3|3988.2|3982.2|3988.3|3982.3|3985.3|3979.3|60
1726580330000|2024-09-17 13:38:50|3987.8|3981.8|3987.5|3981.5|3988.3|3982.3|3987.5|3981.5|22
1726580340000|2024-09-17 13:39:00|3988|3982|3986.3|3980.3|3988.3|3982.3|3984.3|3978.3|36
1726580350000|2024-09-17 13:39:10|3986.8|3980.8|3986.3|3980.3|3987.3|3981.3|3986.2|3980.2|14
1726580360000|2024-09-17 13:39:20|3986|3980|3986.3|3980.3|3987.3|3981.3|3986|3980|20
1726580370000|2024-09-17 13:39:30|3987|3981|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|15
1726580380000|2024-09-17 13:39:40|3987.8|3981.8|3987.3|3981.3|3987.8|3981.8|3987|3981|4
1726580390000|2024-09-17 13:39:50|3987|3981|3982.5|3976.5|3988.5|3982.5|3982.5|3976.5|142
1726580400000|2024-09-17 13:40:00|3982.6|3976.6|3980.6|3974.6|3982.6|3976.6|3980.5|3974.5|37
1726580410000|2024-09-17 13:40:10|3979.7|3973.7|3981.7|3975.7|3982.6|3976.6|3979.7|3973.7|33
1726580420000|2024-09-17 13:40:20|3981.5|3975.5|3978.6|3972.6|3982.6|3976.6|3978.6|3972.6|48
1726580430000|2024-09-17 13:40:30|3979|3973|3974.2|3968.2|3979|3973|3973.2|3967.2|109
1726580440000|2024-09-17 13:40:40|3974.6|3968.6|3976.1|3970.1|3976.6|3970.6|3974.6|3968.6|13
1726580450000|2024-09-17 13:40:50|3976.2|3970.2|3977.6|3971.6|3978.1|3972.1|3976.2|3970.2|19
1726580460000|2024-09-17 13:41:00|3978.1|3972.1|3979.5|3973.5|3980.5|3974.5|3978.1|3972.1|26
1726580470000|2024-09-17 13:41:10|3979.6|3973.6|3980.5|3974.5|3980.6|3974.6|3979.6|3973.6|3
1726580480000|2024-09-17 13:41:20|3980.6|3974.6|3981|3975|3981|3975|3980.6|3974.6|5
1726580490000|2024-09-17 13:41:30|3981.1|3975.1|3979.6|3973.6|3982|3976|3979.6|3973.6|6
1726580500000|2024-09-17 13:41:40|3979.5|3973.5|3980.6|3974.6|3980.6|3974.6|3978.6|3972.6|14
1726580510000|2024-09-17 13:41:50|3981|3975|3981.6|3975.6|3981.6|3975.6|3981|3975|7
1726580520000|2024-09-17 13:42:00|3982.3|3976.3|3982|3976|3982.6|3976.6|3981.6|3975.6|56
1726580530000|2024-09-17 13:42:10|3981.6|3975.6|3983|3977|3983|3977|3981.6|3975.6|8
1726580540000|2024-09-17 13:42:20|3983.1|3977.1|3984.6|3978.6|3984.6|3978.6|3983.1|3977.1|26
1726580550000|2024-09-17 13:42:30|3984.1|3978.1|3983.6|3977.6|3984.1|3978.1|3983.6|3977.6|4
1726580560000|2024-09-17 13:42:40|3983.1|3977.1|3981.1|3975.1|3983.1|3977.1|3981.1|3975.1|15
1726580570000|2024-09-17 13:42:50|3981.6|3975.6|3982.6|3976.6|3983.5|3977.5|3981.6|3975.6|11
1726580580000|2024-09-17 13:43:00|3984.1|3978.1|3983|3977|3984.5|3978.5|3983|3977|11
1726580590000|2024-09-17 13:43:10|3983.1|3977.1|3981|3975|3983.5|3977.5|3981|3975|23
1726580600000|2024-09-17 13:43:20|3981.2|3975.2|3982.2|3976.2|3983.6|3977.6|3981.2|3975.2|17
1726580610000|2024-09-17 13:43:30|3982.6|3976.6|3982|3976|3982.6|3976.6|3982|3976|11
1726580620000|2024-09-17 13:43:40|3981.6|3975.6|3983.5|3977.5|3983.5|3977.5|3981.6|3975.6|4
1726580630000|2024-09-17 13:43:50|3983.6|3977.6|3983.6|3977.6|3984.5|3978.5|3983.6|3977.6|7
1726580640000|2024-09-17 13:44:00|3984.1|3978.1|3985.5|3979.5|3985.5|3979.5|3984.1|3978.1|8
1726580650000|2024-09-17 13:44:10|3985.6|3979.6|3986.6|3980.6|3986.6|3980.6|3985.6|3979.6|10
1726580660000|2024-09-17 13:44:20|3985.6|3979.6|3987|3981|3987|3981|3985.6|3979.6|13
1726580670000|2024-09-17 13:44:30|3986.6|3980.6|3984.6|3978.6|3986.6|3980.6|3984.6|3978.6|9
1726580680000|2024-09-17 13:44:40|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|5
1726580690000|2024-09-17 13:44:50|3985.7|3979.7|3985.6|3979.6|3985.7|3979.7|3985.5|3979.5|18
1726580700000|2024-09-17 13:45:00|3984.6|3978.6|3985.5|3979.5|3985.6|3979.6|3984.6|3978.6|5
1726580710000|2024-09-17 13:45:10|3984.6|3978.6|3986.6|3980.6|3987.6|3981.6|3984.6|3978.6|268
1726580720000|2024-09-17 13:45:20|3987.3|3981.3|3988.6|3982.6|3989.3|3983.3|3987.1|3981.1|142
1726580730000|2024-09-17 13:45:30|3988.5|3982.5|3989.6|3983.6|3989.6|3983.6|3988.5|3982.5|13
1726580740000|2024-09-17 13:45:40|||||||||30
1726580750000|2024-09-17 13:45:50|||||||||27
1726580760000|2024-09-17 13:46:00|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3988.7|3982.7|34
1726580770000|2024-09-17 13:46:10|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3989.8|3983.8|12
1726580780000|2024-09-17 13:46:20|3991|3985|3992.1|3986.1|3992.1|3986.1|3991|3985|66
1726580790000|2024-09-17 13:46:30|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3991.7|3985.7|10
1726580800000|2024-09-17 13:46:40|3993|3987|3990.6|3984.6|3993.5|3987.5|3990.6|3984.6|25
1726580810000|2024-09-17 13:46:50|3990.1|3984.1|3989.5|3983.5|3990.6|3984.6|3988.1|3982.1|13
1726580820000|2024-09-17 13:47:00|3989.1|3983.1|3990.5|3984.5|3990.6|3984.6|3988.6|3982.6|17
1726580830000|2024-09-17 13:47:10|3989.7|3983.7|3991.5|3985.5|3991.5|3985.5|3989.7|3983.7|10
1726580840000|2024-09-17 13:47:20|3991.6|3985.6|3992.5|3986.5|3992.5|3986.5|3991.6|3985.6|12
1726580850000|2024-09-17 13:47:30|3992.6|3986.6|3994.5|3988.5|3994.6|3988.6|3992.6|3986.6|10
1726580860000|2024-09-17 13:47:40|3994.6|3988.6|3994.6|3988.6|3994.7|3988.7|3994.6|3988.6|20
1726580870000|2024-09-17 13:47:50|3995.5|3989.5|3997.5|3991.5|3997.5|3991.5|3994.6|3988.6|137
1726580880000|2024-09-17 13:48:00|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3997|3991|11
1726580890000|2024-09-17 13:48:10|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|29
1726580900000|2024-09-17 13:48:20|3997.5|3991.5|3995.6|3989.6|3997.6|3991.6|3995.6|3989.6|21
1726580910000|2024-09-17 13:48:30|3996.6|3990.6|3996.6|3990.6|3997|3991|3996.6|3990.6|9
1726580920000|2024-09-17 13:48:40|3997|3991|3994.6|3988.6|3997|3991|3993.8|3987.8|34
1726580930000|2024-09-17 13:48:50|3994.1|3988.1|3996.1|3990.1|3996.6|3990.6|3994.1|3988.1|139
1726580940000|2024-09-17 13:49:00|3996.5|3990.5|3996.6|3990.6|3996.6|3990.6|3995.8|3989.8|3
1726580950000|2024-09-17 13:49:10|3997|3991|3996.2|3990.2|3997.5|3991.5|3996.2|3990.2|145
1726580960000|2024-09-17 13:49:20|3996.6|3990.6|3995.6|3989.6|3997.6|3991.6|3995.6|3989.6|26
1726580970000|2024-09-17 13:49:30|3994.7|3988.7|3993.6|3987.6|3995.6|3989.6|3992.6|3986.6|22
1726580980000|2024-09-17 13:49:40|3994|3988|3993.7|3987.7|3994.1|3988.1|3993.6|3987.6|12
1726580990000|2024-09-17 13:49:50|3993.6|3987.6|3993.5|3987.5|3994|3988|3992.8|3986.8|25
1726581000000|2024-09-17 13:50:00|3994.6|3988.6|3995.6|3989.6|3995.6|3989.6|3994.6|3988.6|36
1726581010000|2024-09-17 13:50:10|3995.5|3989.5|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|11
1726581020000|2024-09-17 13:50:20|3996.6|3990.6|3995.6|3989.6|3996.6|3990.6|3995.6|3989.6|15
1726581030000|2024-09-17 13:50:30|3996.5|3990.5|3996.6|3990.6|3996.6|3990.6|3996.5|3990.5|4
1726581040000|2024-09-17 13:50:40|||||||||7
1726581050000|2024-09-17 13:50:50|3995.7|3989.7|3995.6|3989.6|3996.5|3990.5|3995.6|3989.6|17
1726581060000|2024-09-17 13:51:00|3995.5|3989.5|3995.6|3989.6|3995.7|3989.7|3995.1|3989.1|16
1726581070000|2024-09-17 13:51:10|3995.7|3989.7|3992.7|3986.7|3995.7|3989.7|3992.3|3986.3|18
1726581080000|2024-09-17 13:51:20|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3991.6|3985.6|89
1726581090000|2024-09-17 13:51:30|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.6|3987.6|2
1726581100000|2024-09-17 13:51:40|||||||||1
1726581110000|2024-09-17 13:51:50|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|2
1726581120000|2024-09-17 13:52:00|3993.7|3987.7|3994.7|3988.7|3995.6|3989.6|3993.7|3987.7|31
1726581130000|2024-09-17 13:52:10|3995.1|3989.1|3993.6|3987.6|3995.1|3989.1|3993.6|3987.6|7
1726581140000|2024-09-17 13:52:20|3993.7|3987.7|3995.6|3989.6|3995.6|3989.6|3993.7|3987.7|5
1726581150000|2024-09-17 13:52:30|3995.7|3989.7|3997|3991|3997.1|3991.1|3995.7|3989.7|26
1726581160000|2024-09-17 13:52:40|3997.5|3991.5|3995.1|3989.1|3997.5|3991.5|3995.1|3989.1|40
1726581170000|2024-09-17 13:52:50|3993.7|3987.7|3993.6|3987.6|3994.6|3988.6|3993.6|3987.6|24
1726581180000|2024-09-17 13:53:00|3993.7|3987.7|3994.6|3988.6|3994.6|3988.6|3993.7|3987.7|10
1726581190000|2024-09-17 13:53:10|3995.5|3989.5|3993.6|3987.6|3995.6|3989.6|3993.5|3987.5|17
1726581200000|2024-09-17 13:53:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|5
1726581210000|2024-09-17 13:53:30|3993.7|3987.7|3995.5|3989.5|3995.6|3989.6|3993.7|3987.7|8
1726581220000|2024-09-17 13:53:40|3995.6|3989.6|3995.5|3989.5|3995.7|3989.7|3995.5|3989.5|6
1726581230000|2024-09-17 13:53:50|3995.6|3989.6|3992.6|3986.6|3995.6|3989.6|3992.6|3986.6|24
1726581240000|2024-09-17 13:54:00|3993.6|3987.6|3994|3988|3994.6|3988.6|3993.6|3987.6|56
1726581250000|2024-09-17 13:54:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|2
1726581260000|2024-09-17 13:54:20|3994|3988|3994.1|3988.1|3994.6|3988.6|3993.6|3987.6|12
1726581270000|2024-09-17 13:54:30|3994.5|3988.5|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|6
1726581280000|2024-09-17 13:54:40|3993.6|3987.6|3994|3988|3994.2|3988.2|3992.7|3986.7|9
1726581290000|2024-09-17 13:54:50|3994.5|3988.5|3995.1|3989.1|3995.5|3989.5|3994.5|3988.5|7
1726581300000|2024-09-17 13:55:00|3995|3989|3996.5|3990.5|3996.6|3990.6|3994.6|3988.6|8
1726581310000|2024-09-17 13:55:10|3995.6|3989.6|3996.6|3990.6|3996.6|3990.6|3995.6|3989.6|6
1726581320000|2024-09-17 13:55:20|3996.5|3990.5|3996.5|3990.5|3996.6|3990.6|3995.6|3989.6|7
1726581330000|2024-09-17 13:55:30|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|9
1726581340000|2024-09-17 13:55:40|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998|3992|12
1726581350000|2024-09-17 13:55:50|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3996.6|3990.6|24
1726581360000|2024-09-17 13:56:00|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3996.6|3990.6|17
1726581370000|2024-09-17 13:56:10|3997.6|3991.6|3997.5|3991.5|3997.7|3991.7|3997.5|3991.5|5
1726581380000|2024-09-17 13:56:20|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|16
1726581390000|2024-09-17 13:56:30|3997.5|3991.5|3998.6|3992.6|3998.6|3992.6|3997.5|3991.5|25
1726581400000|2024-09-17 13:56:40|3998.5|3992.5|3997.5|3991.5|3998.7|3992.7|3997.5|3991.5|66
1726581410000|2024-09-17 13:56:50|3997.6|3991.6|3997.6|3991.6|3998.6|3992.6|3997.6|3991.6|16
1726581420000|2024-09-17 13:57:00|3997.5|3991.5|3998|3992|3998.5|3992.5|3997.5|3991.5|11
1726581430000|2024-09-17 13:57:10|3998.3|3992.3|3996.5|3990.5|3998.3|3992.3|3996.3|3990.3|30
1726581440000|2024-09-17 13:57:20|3996.6|3990.6|3998.5|3992.5|3998.5|3992.5|3996.6|3990.6|3
1726581450000|2024-09-17 13:57:30|3998.6|3992.6|3998.5|3992.5|3998.6|3992.6|3998.5|3992.5|5
1726581460000|2024-09-17 13:57:40|3998.6|3992.6|4002.5|3996.5|4002.5|3996.5|3998.6|3992.6|45
1726581470000|2024-09-17 13:57:50|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|21
1726581480000|2024-09-17 13:58:00|4005.5|3999.5|4005|3999|4005.5|3999.5|4004.5|3998.5|65
1726581490000|2024-09-17 13:58:10|4004.6|3998.6|4003.5|3997.5|4004.6|3998.6|4003.5|3997.5|40
1726581500000|2024-09-17 13:58:20|4002.6|3996.6|4002.5|3996.5|4003.5|3997.5|4002.5|3996.5|21
1726581510000|2024-09-17 13:58:30|4001.7|3995.7|4001.5|3995.5|4002|3996|4000.5|3994.5|38
1726581520000|2024-09-17 13:58:40|4001.6|3995.6|4000.6|3994.6|4001.6|3995.6|4000.6|3994.6|20
1726581530000|2024-09-17 13:58:50|4000.5|3994.5|4004|3998|4004.1|3998.1|3999.6|3993.6|41
1726581540000|2024-09-17 13:59:00|4004.5|3998.5|4004.8|3998.8|4004.8|3998.8|4004.5|3998.5|50
1726581550000|2024-09-17 13:59:10|4005|3999|4001.6|3995.6|4005|3999|4001|3995|48
1726581560000|2024-09-17 13:59:20|4001.5|3995.5|4001.6|3995.6|4001.6|3995.6|4001|3995|8
1726581570000|2024-09-17 13:59:30|4001.5|3995.5|3999.5|3993.5|4001.6|3995.6|3999.5|3993.5|18
1726581580000|2024-09-17 13:59:40|3999.6|3993.6|4000.5|3994.5|4000.6|3994.6|3999.6|3993.6|43
1726581590000|2024-09-17 13:59:50|4000.6|3994.6|4002|3996|4002.1|3996.1|4000.5|3994.5|10
1726581600000|2024-09-17 14:00:00|4002.1|3996.1|4006.6|4000.6|4007.6|4001.6|4002.1|3996.1|52
1726581610000|2024-09-17 14:00:10|4007|4001|4007.6|4001.6|4007.6|4001.6|4006.6|4000.6|2
1726581620000|2024-09-17 14:00:20|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|2
1726581630000|2024-09-17 14:00:30|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.5|4001.5|6
1726581640000|2024-09-17 14:00:40|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|18
1726581650000|2024-09-17 14:00:50|4008.6|4002.6|4011.3|4005.3|4012.5|4006.5|4008.5|4002.5|31
1726581660000|2024-09-17 14:01:00|4010.6|4004.6|4012.3|4006.3|4012.3|4006.3|4009.3|4003.3|71
1726581670000|2024-09-17 14:01:10|4012.7|4006.7|4012.3|4006.3|4012.7|4006.7|4012.2|4006.2|2
1726581680000|2024-09-17 14:01:20|4012.2|4006.2|4012.3|4006.3|4013.3|4007.3|4012.2|4006.2|35
1726581690000|2024-09-17 14:01:30|4012.7|4006.7|4009.7|4003.7|4012.7|4006.7|4008.8|4002.8|76
1726581700000|2024-09-17 14:01:40|4009.3|4003.3|4010.3|4004.3|4010.3|4004.3|4009.3|4003.3|19
1726581710000|2024-09-17 14:01:50|4010.2|4004.2|4009.2|4003.2|4010.2|4004.2|4007.3|4001.3|50
1726581720000|2024-09-17 14:02:00|4009.3|4003.3|4008.8|4002.8|4010.8|4004.8|4008.8|4002.8|87
1726581730000|2024-09-17 14:02:10|4008.5|4002.5|4008.2|4002.2|4008.8|4002.8|4008.2|4002.2|4
1726581740000|2024-09-17 14:02:20|4008.3|4002.3|4007.3|4001.3|4008.3|4002.3|4007.2|4001.2|8
1726581750000|2024-09-17 14:02:30|4005.8|3999.8|4007.3|4001.3|4008|4002|4005.8|3999.8|52
1726581760000|2024-09-17 14:02:40|4007.7|4001.7|4007.8|4001.8|4007.8|4001.8|4007.7|4001.7|1
1726581770000|2024-09-17 14:02:50|4007.5|4001.5|4005.3|3999.3|4007.5|4001.5|4005.3|3999.3|6
1726581780000|2024-09-17 14:03:00|4004.3|3998.3|4002.5|3996.5|4005.7|3999.7|4002.5|3996.5|59
1726581790000|2024-09-17 14:03:10|4001.5|3995.5|4001|3995|4001.6|3995.6|4000.5|3994.5|59
1726581800000|2024-09-17 14:03:20|4001.3|3995.3|3999.6|3993.6|4001.6|3995.6|3999.5|3993.5|20
1726581810000|2024-09-17 14:03:30|4000|3994|3997.5|3991.5|4000.5|3994.5|3997|3991|22
1726581820000|2024-09-17 14:03:40|3997|3991|3996.5|3990.5|3997.5|3991.5|3995.5|3989.5|19
1726581830000|2024-09-17 14:03:50|3995.7|3989.7|3996.1|3990.1|3996.6|3990.6|3994.6|3988.6|31
1726581840000|2024-09-17 14:04:00|3996|3990|3996.5|3990.5|3996.6|3990.6|3995.2|3989.2|43
1726581850000|2024-09-17 14:04:10|3998|3992|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|19
1726581860000|2024-09-17 14:04:20|3998.1|3992.1|3998.2|3992.2|4000.1|3994.1|3998.1|3992.1|22
1726581870000|2024-09-17 14:04:30|3998.1|3992.1|3999.6|3993.6|3999.6|3993.6|3998.1|3992.1|3
1726581880000|2024-09-17 14:04:40|3999.5|3993.5|4000|3994|4000|3994|3999.5|3993.5|13
1726581890000|2024-09-17 14:04:50|4000.3|3994.3|4002|3996|4002.1|3996.1|4000.3|3994.3|7
1726581900000|2024-09-17 14:05:00|4002.1|3996.1|4000|3994|4002.1|3996.1|4000|3994|22
1726581910000|2024-09-17 14:05:10|4000.1|3994.1|4000.5|3994.5|4000.6|3994.6|3999.6|3993.6|4
1726581920000|2024-09-17 14:05:20|4000.6|3994.6|4001.6|3995.6|4001.6|3995.6|3999.6|3993.6|12
1726581930000|2024-09-17 14:05:30|4000.6|3994.6|4000|3994|4000.6|3994.6|3999.6|3993.6|14
1726581940000|2024-09-17 14:05:40|4000.2|3994.2|4002.5|3996.5|4002.5|3996.5|4000.2|3994.2|3
1726581950000|2024-09-17 14:05:50|4001.2|3995.2|4000|3994|4001.6|3995.6|3999.6|3993.6|19
1726581960000|2024-09-17 14:06:00|3999.6|3993.6|4001.6|3995.6|4001.6|3995.6|3999.6|3993.6|3
1726581970000|2024-09-17 14:06:10|4002|3996|4002.5|3996.5|4002.5|3996.5|4001.6|3995.6|5
1726581980000|2024-09-17 14:06:20|4001.6|3995.6|4001.6|3995.6|4002|3996|4001.5|3995.5|21
1726581990000|2024-09-17 14:06:30|4002|3996|4002.5|3996.5|4002.5|3996.5|4001.3|3995.3|24
1726582000000|2024-09-17 14:06:40|4002.1|3996.1|4003|3997|4003|3997|4002|3996|9
1726582010000|2024-09-17 14:06:50|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.5|3996.5|1
1726582020000|2024-09-17 14:07:00|4002.5|3996.5|3999.5|3993.5|4002.6|3996.6|3999.5|3993.5|9
1726582030000|2024-09-17 14:07:10|3999.6|3993.6|3998.6|3992.6|3999.6|3993.6|3997.6|3991.6|13
1726582040000|2024-09-17 14:07:20|3998.2|3992.2|3998.6|3992.6|3998.6|3992.6|3998.2|3992.2|5
1726582050000|2024-09-17 14:07:30|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3998.6|3992.6|9
1726582060000|2024-09-17 14:07:40|4000|3994|4000.5|3994.5|4000.5|3994.5|4000|3994|2
1726582070000|2024-09-17 14:07:50|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|6
1726582080000|2024-09-17 14:08:00|4001|3995|4001|3995|4001.5|3995.5|3999.6|3993.6|15
1726582090000|2024-09-17 14:08:10|4000.6|3994.6|4002.6|3996.6|4002.8|3996.8|4000.6|3994.6|1
1726582100000|2024-09-17 14:08:20|4002.5|3996.5|4003.6|3997.6|4003.6|3997.6|4002.5|3996.5|1
1726582110000|2024-09-17 14:08:30|4004.3|3998.3|4005.6|3999.6|4005.6|3999.6|4004.3|3998.3|38
1726582120000|2024-09-17 14:08:40|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4004.8|3998.8|32
1726582130000|2024-09-17 14:08:50|4004.8|3998.8|4004.5|3998.5|4004.8|3998.8|4004.5|3998.5|13
1726582140000|2024-09-17 14:09:00|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.5|3998.5|18
1726582150000|2024-09-17 14:09:10|4005|3999|4004.6|3998.6|4005.6|3999.6|4004.6|3998.6|13
1726582160000|2024-09-17 14:09:20|4004.5|3998.5|4005|3999|4006.3|4000.3|4004.5|3998.5|26
1726582170000|2024-09-17 14:09:30|4005.1|3999.1|4006|4000|4006.5|4000.5|4005.1|3999.1|39
1726582180000|2024-09-17 14:09:40|4005.6|3999.6|4004.5|3998.5|4005.6|3999.6|4004.5|3998.5|66
1726582190000|2024-09-17 14:09:50|4004.3|3998.3|4001.5|3995.5|4004.3|3998.3|4001.5|3995.5|37
1726582200000|2024-09-17 14:10:00|4000.8|3994.8|4002|3996|4002.6|3996.6|4000.8|3994.8|34
1726582210000|2024-09-17 14:10:10|4001.6|3995.6|4002.8|3996.8|4002.8|3996.8|4001.5|3995.5|3
1726582220000|2024-09-17 14:10:20|4002.3|3996.3|4000.8|3994.8|4002.7|3996.7|4000.8|3994.8|41
1726582230000|2024-09-17 14:10:30|4001|3995|4001.3|3995.3|4002.3|3996.3|4000.6|3994.6|7
1726582240000|2024-09-17 14:10:40|4002.1|3996.1|4001.8|3995.8|4002.3|3996.3|4001.5|3995.5|22
1726582250000|2024-09-17 14:10:50|4002.2|3996.2|4000.3|3994.3|4002.8|3996.8|4000.3|3994.3|41
1726582260000|2024-09-17 14:11:00|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|4
1726582270000|2024-09-17 14:11:10|4001|3995|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|5
1726582280000|2024-09-17 14:11:20|4001.5|3995.5|4002.3|3996.3|4002.3|3996.3|4001.5|3995.5|18
1726582290000|2024-09-17 14:11:30|4002.8|3996.8|4003.2|3997.2|4003.2|3997.2|4002.8|3996.8|5
1726582300000|2024-09-17 14:11:40|4002.3|3996.3|4003.5|3997.5|4003.5|3997.5|4002.3|3996.3|13
1726582310000|2024-09-17 14:11:50|4005|3999|4003.5|3997.5|4006|4000|4003.5|3997.5|47
1726582320000|2024-09-17 14:12:00|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4
1726582330000|2024-09-17 14:12:10|4003.3|3997.3|4001.3|3995.3|4003.3|3997.3|4001.3|3995.3|7
1726582340000|2024-09-17 14:12:20|4001.2|3995.2|4002.3|3996.3|4002.3|3996.3|4000.3|3994.3|6
1726582350000|2024-09-17 14:12:30|4001.8|3995.8|4002.3|3996.3|4003.3|3997.3|4001.5|3995.5|4
1726582360000|2024-09-17 14:12:40|4002.7|3996.7|4002.3|3996.3|4003.3|3997.3|4002.3|3996.3|9
1726582370000|2024-09-17 14:12:50|4002.7|3996.7|4001.8|3995.8|4003.3|3997.3|4001.3|3995.3|22
1726582380000|2024-09-17 14:13:00|4001.5|3995.5|4001.3|3995.3|4001.5|3995.5|4001.3|3995.3|2
1726582390000|2024-09-17 14:13:10|4001.2|3995.2|4001.5|3995.5|4001.5|3995.5|4001|3995|8
1726582400000|2024-09-17 14:13:20|4001.3|3995.3|3998.8|3992.8|4001.3|3995.3|3998.8|3992.8|22
1726582410000|2024-09-17 14:13:30|3998.5|3992.5|3997.3|3991.3|3998.5|3992.5|3997.3|3991.3|25
1726582420000|2024-09-17 14:13:40|3997.7|3991.7|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|10
1726582430000|2024-09-17 14:13:50|3997.3|3991.3|3996.7|3990.7|3997.3|3991.3|3996.5|3990.5|15
1726582440000|2024-09-17 14:14:00|3997.9|3991.9|3998.3|3992.3|3998.7|3992.7|3997.9|3991.9|11
1726582450000|2024-09-17 14:14:10|3996.5|3990.5|3995.3|3989.3|3996.5|3990.5|3995|3989|42
1726582460000|2024-09-17 14:14:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|4
1726582470000|2024-09-17 14:14:30|3995.5|3989.5|3999.2|3993.2|3999.2|3993.2|3995.5|3989.5|104
1726582480000|2024-09-17 14:14:40|4000|3994|3999.3|3993.3|4000|3994|3999.3|3993.3|38
1726582490000|2024-09-17 14:14:50|4000|3994|3999.8|3993.8|4000|3994|3999.5|3993.5|14
1726582500000|2024-09-17 14:15:00|4000|3994|3999.3|3993.3|4000.3|3994.3|3999.3|3993.3|15
1726582510000|2024-09-17 14:15:10|4000.3|3994.3|4002.3|3996.3|4002.3|3996.3|4000.3|3994.3|24
1726582520000|2024-09-17 14:15:20|4002|3996|4002.3|3996.3|4002.3|3996.3|4001.6|3995.6|7
1726582530000|2024-09-17 14:15:30|4001.3|3995.3|3999.3|3993.3|4001.3|3995.3|3999.3|3993.3|30
1726582540000|2024-09-17 14:15:40|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3999.5|3993.5|20
1726582550000|2024-09-17 14:15:50|4000.3|3994.3|3999.3|3993.3|4000.5|3994.5|3999.3|3993.3|16
1726582560000|2024-09-17 14:16:00|3999.5|3993.5|4000.2|3994.2|4000.2|3994.2|3999.3|3993.3|7
1726582570000|2024-09-17 14:16:10|3999.3|3993.3|4000.2|3994.2|4000.2|3994.2|3999.3|3993.3|3
1726582580000|2024-09-17 14:16:20|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|32
1726582590000|2024-09-17 14:16:30|4001.2|3995.2|4000.7|3994.7|4001.3|3995.3|4000.3|3994.3|17
1726582600000|2024-09-17 14:16:40|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|2
1726582610000|2024-09-17 14:16:50|4001.3|3995.3|4000.7|3994.7|4001.3|3995.3|4000.3|3994.3|8
1726582620000|2024-09-17 14:17:00|4000.3|3994.3|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|1
1726582630000|2024-09-17 14:17:10|4002.3|3996.3|4002.7|3996.7|4003.2|3997.2|4002.3|3996.3|59
1726582640000|2024-09-17 14:17:20|4002.3|3996.3|4002.8|3996.8|4003.2|3997.2|4002.3|3996.3|5
1726582650000|2024-09-17 14:17:30|4003.2|3997.2|4002.3|3996.3|4003.2|3997.2|4002.3|3996.3|9
1726582660000|2024-09-17 14:17:40|4002.7|3996.7|4000.2|3994.2|4002.8|3996.8|4000.2|3994.2|10
1726582670000|2024-09-17 14:17:50|4000.3|3994.3|3998.3|3992.3|4000.3|3994.3|3998.3|3992.3|5
1726582680000|2024-09-17 14:18:00|3998.2|3992.2|4000.2|3994.2|4000.2|3994.2|3998.2|3992.2|22
1726582690000|2024-09-17 14:18:10|4000.3|3994.3|4001.2|3995.2|4001.3|3995.3|4000.3|3994.3|13
1726582700000|2024-09-17 14:18:20|4001.3|3995.3|4001.7|3995.7|4002.1|3996.1|4001.2|3995.2|2
1726582710000|2024-09-17 14:18:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|21
1726582720000|2024-09-17 14:18:40|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|10
1726582730000|2024-09-17 14:18:50|4002.7|3996.7|4002.2|3996.2|4003.2|3997.2|4002.2|3996.2|10
1726582740000|2024-09-17 14:19:00|4001.8|3995.8|4003.2|3997.2|4003.2|3997.2|4001.3|3995.3|29
1726582750000|2024-09-17 14:19:10|4002.5|3996.5|4003.2|3997.2|4003.2|3997.2|4002.2|3996.2|38
1726582760000|2024-09-17 14:19:20|4002.8|3996.8|4002.7|3996.7|4002.8|3996.8|4002.2|3996.2|8
1726582770000|2024-09-17 14:19:30|4003.2|3997.2|4002.3|3996.3|4003.2|3997.2|4002.3|3996.3|1
1726582780000|2024-09-17 14:19:40|4002.7|3996.7|4002.3|3996.3|4002.7|3996.7|4001.7|3995.7|6
1726582790000|2024-09-17 14:19:50|4002.2|3996.2|4003.2|3997.2|4003.2|3997.2|4002.2|3996.2|3
1726582800000|2024-09-17 14:20:00|||||||||3
1726582810000|2024-09-17 14:20:10|4004.2|3998.2|4005.2|3999.2|4005.2|3999.2|4004.2|3998.2|38
1726582820000|2024-09-17 14:20:20|4005.3|3999.3|4006.7|4000.7|4007.2|4001.2|4005.3|3999.3|10
1726582830000|2024-09-17 14:20:30|4007.1|4001.1|4005.2|3999.2|4007.2|4001.2|4005.2|3999.2|22
1726582840000|2024-09-17 14:20:40|4005.3|3999.3|4005.2|3999.2|4005.3|3999.3|4005.2|3999.2|9
1726582850000|2024-09-17 14:20:50|4004.3|3998.3|4005.3|3999.3|4005.3|3999.3|4004.3|3998.3|9
1726582860000|2024-09-17 14:21:00|4005.2|3999.2|4004.7|3998.7|4005.3|3999.3|4004.3|3998.3|6
1726582870000|2024-09-17 14:21:10|4004.3|3998.3|4004.2|3998.2|4004.3|3998.3|4004.2|3998.2|0
1726582880000|2024-09-17 14:21:20|4003.7|3997.7|4003.3|3997.3|4004.3|3998.3|4003.3|3997.3|10
1726582890000|2024-09-17 14:21:30|4003.2|3997.2|4002.7|3996.7|4004.2|3998.2|4002.2|3996.2|19
1726582900000|2024-09-17 14:21:40|4002.8|3996.8|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|17
1726582910000|2024-09-17 14:21:50|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|13
1726582920000|2024-09-17 14:22:00|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4002.5|3996.5|11
1726582930000|2024-09-17 14:22:10|4003.2|3997.2|4003.2|3997.2|4003.3|3997.3|4003.2|3997.2|0
1726582940000|2024-09-17 14:22:20|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1726582950000|2024-09-17 14:22:30|4003.2|3997.2|4003.2|3997.2|4003.3|3997.3|4002.5|3996.5|11
1726582960000|2024-09-17 14:22:40|4003.3|3997.3|4004.2|3998.2|4004.2|3998.2|4003.3|3997.3|5
1726582970000|2024-09-17 14:22:50|4003.2|3997.2|4000.3|3994.3|4003.3|3997.3|4000.3|3994.3|18
1726582980000|2024-09-17 14:23:00|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|3999.8|3993.8|24
1726582990000|2024-09-17 14:23:10|||||||||2
1726583000000|2024-09-17 14:23:20|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4001.2|3995.2|3
1726583010000|2024-09-17 14:23:30|4001.2|3995.2|4000.2|3994.2|4001.2|3995.2|4000.2|3994.2|52
1726583020000|2024-09-17 14:23:40|4000.3|3994.3|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|1
1726583030000|2024-09-17 14:23:50|4001.7|3995.7|4001.3|3995.3|4001.7|3995.7|4001.3|3995.3|6
1726583040000|2024-09-17 14:24:00|4001.7|3995.7|4003.3|3997.3|4003.3|3997.3|4001.7|3995.7|7
1726583050000|2024-09-17 14:24:10|4003.8|3997.8|4002.3|3996.3|4004.2|3998.2|4002.3|3996.3|12
1726583060000|2024-09-17 14:24:20|4002.7|3996.7|4002.8|3996.8|4002.8|3996.8|4002.3|3996.3|3
1726583070000|2024-09-17 14:24:30|4003.2|3997.2|4003.3|3997.3|4003.3|3997.3|4003.2|3997.2|2
1726583080000|2024-09-17 14:24:40|4003.2|3997.2|4003.3|3997.3|4003.3|3997.3|4003.2|3997.2|12
1726583090000|2024-09-17 14:24:50|||||||||9
1726583100000|2024-09-17 14:25:00|4003.7|3997.7|4006.7|4000.7|4006.7|4000.7|4003.7|3997.7|58
1726583110000|2024-09-17 14:25:10|4006.3|4000.3|4008.2|4002.2|4008.3|4002.3|4006.3|4000.3|20
1726583120000|2024-09-17 14:25:20|||||||||5
1726583130000|2024-09-17 14:25:30|||||||||6
1726583140000|2024-09-17 14:25:40|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|11
1726583150000|2024-09-17 14:25:50|4007.3|4001.3|4006.3|4000.3|4007.3|4001.3|4005.5|3999.5|19
1726583160000|2024-09-17 14:26:00|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4005.7|3999.7|35
1726583170000|2024-09-17 14:26:10|4005.7|3999.7|4006.2|4000.2|4006.2|4000.2|4005.7|3999.7|10
1726583180000|2024-09-17 14:26:20|4006.3|4000.3|4007.2|4001.2|4007.2|4001.2|4006.2|4000.2|47
1726583190000|2024-09-17 14:26:30|4007.7|4001.7|4008.3|4002.3|4008.3|4002.3|4007.3|4001.3|6
1726583200000|2024-09-17 14:26:40|4008.2|4002.2|4008.3|4002.3|4008.5|4002.5|4008.2|4002.2|109
1726583210000|2024-09-17 14:26:50|4008.2|4002.2|4006.3|4000.3|4008.2|4002.2|4006.2|4000.2|14
1726583220000|2024-09-17 14:27:00|4006.7|4000.7|4006.3|4000.3|4006.7|4000.7|4006.2|4000.2|5
1726583230000|2024-09-17 14:27:10|4006.7|4000.7|4005.3|3999.3|4006.7|4000.7|4004.2|3998.2|22
1726583240000|2024-09-17 14:27:20|4005.2|3999.2|4007.2|4001.2|4007.2|4001.2|4004.7|3998.7|15
1726583250000|2024-09-17 14:27:30|4006.8|4000.8|4007.2|4001.2|4007.2|4001.2|4006.3|4000.3|8
1726583260000|2024-09-17 14:27:40|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|8
1726583270000|2024-09-17 14:27:50|4008.3|4002.3|4005.8|3999.8|4008.3|4002.3|4005.7|3999.7|20
1726583280000|2024-09-17 14:28:00|4006.3|4000.3|4007.2|4001.2|4007.2|4001.2|4005.7|3999.7|7
1726583290000|2024-09-17 14:28:10|4006.8|4000.8|4003.8|3997.8|4006.8|4000.8|4003.8|3997.8|14
1726583300000|2024-09-17 14:28:20|4003.5|3997.5|4004.7|3998.7|4004.7|3998.7|4003.5|3997.5|4
1726583310000|2024-09-17 14:28:30|4004.3|3998.3|4004.2|3998.2|4004.3|3998.3|4004.2|3998.2|3
1726583320000|2024-09-17 14:28:40|4003.7|3997.7|4005.2|3999.2|4005.2|3999.2|4003.7|3997.7|4
1726583330000|2024-09-17 14:28:50|4004.8|3998.8|4005.7|3999.7|4005.7|3999.7|4004.7|3998.7|7
1726583340000|2024-09-17 14:29:00|4005.8|3999.8|4004.3|3998.3|4006.2|4000.2|4004.2|3998.2|8
1726583350000|2024-09-17 14:29:10|4004.2|3998.2|4002.8|3996.8|4004.2|3998.2|4002.2|3996.2|8
1726583360000|2024-09-17 14:29:20|4002.7|3996.7|4002.3|3996.3|4002.7|3996.7|4002.3|3996.3|14
1726583370000|2024-09-17 14:29:30|4002.2|3996.2|3999.7|3993.7|4002.2|3996.2|3999.7|3993.7|16
1726583380000|2024-09-17 14:29:40|3999.8|3993.8|4000.3|3994.3|4000.8|3994.8|3999.8|3993.8|13
1726583390000|2024-09-17 14:29:50|4000.2|3994.2|3998.2|3992.2|4000.2|3994.2|3998.2|3992.2|18
1726583400000|2024-09-17 14:30:00|3997.8|3991.8|3998.3|3992.3|3999.8|3993.8|3997.8|3991.8|265
1726583410000|2024-09-17 14:30:10|3998.2|3992.2|3996.3|3990.3|3998.2|3992.2|3996.2|3990.2|165
1726583420000|2024-09-17 14:30:20|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|9
1726583430000|2024-09-17 14:30:30|3998.1|3992.1|3997.3|3991.3|3998.3|3992.3|3996.2|3990.2|30
1726583440000|2024-09-17 14:30:40|3997.2|3991.2|3998.3|3992.3|3998.3|3992.3|3997.2|3991.2|67
1726583450000|2024-09-17 14:30:50|3999.2|3993.2|3999.3|3993.3|3999.3|3993.3|3999.2|3993.2|24
1726583460000|2024-09-17 14:31:00|3998.3|3992.3|3997.7|3991.7|3998.7|3992.7|3997.3|3991.3|44
1726583470000|2024-09-17 14:31:10|3997.8|3991.8|3997.2|3991.2|3998.3|3992.3|3997.2|3991.2|2
1726583480000|2024-09-17 14:31:20|3997.7|3991.7|3998.3|3992.3|3998.3|3992.3|3997.7|3991.7|5
1726583490000|2024-09-17 14:31:30|3998.2|3992.2|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|6
1726583500000|2024-09-17 14:31:40|3997.5|3991.5|3997.7|3991.7|3997.8|3991.8|3996.8|3990.8|17
1726583510000|2024-09-17 14:31:50|3997.6|3991.6|3997.3|3991.3|3997.7|3991.7|3996.2|3990.2|9
1726583520000|2024-09-17 14:32:00|3997.7|3991.7|3998.3|3992.3|3998.3|3992.3|3997.7|3991.7|0
1726583530000|2024-09-17 14:32:10|3998.2|3992.2|3996.3|3990.3|3998.2|3992.2|3995.7|3989.7|24
1726583540000|2024-09-17 14:32:20|||||||||14
1726583560000|2024-09-17 14:32:40|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.2|3991.2|4
1726583570000|2024-09-17 14:32:50|3997.7|3991.7|3997.3|3991.3|3997.8|3991.8|3997.2|3991.2|7
1726583580000|2024-09-17 14:33:00|3997.7|3991.7|3997.2|3991.2|3997.7|3991.7|3995.8|3989.8|26
1726583590000|2024-09-17 14:33:10|3996.3|3990.3|3995.2|3989.2|3996.3|3990.3|3995.2|3989.2|7
1726583600000|2024-09-17 14:33:20|3994.3|3988.3|3995.2|3989.2|3995.2|3989.2|3994.3|3988.3|4
1726583610000|2024-09-17 14:33:30|3994.8|3988.8|3995.2|3989.2|3995.2|3989.2|3994.5|3988.5|4
1726583620000|2024-09-17 14:33:40|||||||||3
1726583630000|2024-09-17 14:33:50|3994.8|3988.8|3998.2|3992.2|3998.2|3992.2|3994.8|3988.8|15
1726583640000|2024-09-17 14:34:00|3997.8|3991.8|3998.2|3992.2|3999.2|3993.2|3997.8|3991.8|39
1726583650000|2024-09-17 14:34:10|3997.7|3991.7|3999.2|3993.2|3999.2|3993.2|3997.7|3991.7|6
1726583660000|2024-09-17 14:34:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.2|3992.2|35
1726583670000|2024-09-17 14:34:30|3998.2|3992.2|3996.3|3990.3|3998.3|3992.3|3996.3|3990.3|11
1726583680000|2024-09-17 14:34:40|3996|3990|3995.3|3989.3|3996|3990|3995.3|3989.3|13
1726583690000|2024-09-17 14:34:50|3995.2|3989.2|3996.7|3990.7|3996.7|3990.7|3995.2|3989.2|8
1726583700000|2024-09-17 14:35:00|3997.1|3991.1|3998.3|3992.3|3998.3|3992.3|3997.1|3991.1|1
1726583710000|2024-09-17 14:35:10|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3998.3|3992.3|36
1726583720000|2024-09-17 14:35:20|||||||||5
1726583730000|2024-09-17 14:35:30|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|11
1726583740000|2024-09-17 14:35:40|4000.1|3994.1|3998.2|3992.2|4000.2|3994.2|3998.2|3992.2|46
1726583750000|2024-09-17 14:35:50|3998.3|3992.3|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|3
1726583760000|2024-09-17 14:36:00|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.2|3991.2|12
1726583770000|2024-09-17 14:36:10|3997.2|3991.2|3995.7|3989.7|3997.2|3991.2|3995.3|3989.3|10
1726583780000|2024-09-17 14:36:20|3996.1|3990.1|3995.7|3989.7|3996.3|3990.3|3995.7|3989.7|3
1726583790000|2024-09-17 14:36:30|3995.3|3989.3|3994.7|3988.7|3995.7|3989.7|3994.3|3988.3|7
1726583800000|2024-09-17 14:36:40|3995.2|3989.2|3996.3|3990.3|3996.3|3990.3|3995.2|3989.2|1
1726583810000|2024-09-17 14:36:50|3996.2|3990.2|3995.3|3989.3|3996.2|3990.2|3994.3|3988.3|12
1726583820000|2024-09-17 14:37:00|3995.7|3989.7|3995.3|3989.3|3996.3|3990.3|3995.2|3989.2|8
1726583830000|2024-09-17 14:37:10|3995.2|3989.2|3996.3|3990.3|3996.3|3990.3|3994.7|3988.7|3
1726583840000|2024-09-17 14:37:20|3996.2|3990.2|3997.3|3991.3|3997.7|3991.7|3996.2|3990.2|5
1726583850000|2024-09-17 14:37:30|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|3
1726583860000|2024-09-17 14:37:40|3998.3|3992.3|3998.6|3992.6|3998.7|3992.7|3998.3|3992.3|4
1726583870000|2024-09-17 14:37:50|3998.7|3992.7|4001.2|3995.2|4001.2|3995.2|3998.7|3992.7|9
1726583880000|2024-09-17 14:38:00|4000.2|3994.2|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|13
1726583890000|2024-09-17 14:38:10|4000.3|3994.3|3998.3|3992.3|4000.7|3994.7|3998.3|3992.3|21
1726583900000|2024-09-17 14:38:20|3998.7|3992.7|3998.7|3992.7|3999.7|3993.7|3998.3|3992.3|150
1726583910000|2024-09-17 14:38:30|3999.1|3993.1|3999.7|3993.7|3999.7|3993.7|3998.7|3992.7|10
1726583920000|2024-09-17 14:38:40|3999.2|3993.2|3999.8|3993.8|4000.2|3994.2|3998.8|3992.8|13
1726583930000|2024-09-17 14:38:50|4000.2|3994.2|3999.8|3993.8|4000.3|3994.3|3999.5|3993.5|10
1726583940000|2024-09-17 14:39:00|4000.3|3994.3|4000.3|3994.3|4000.7|3994.7|4000.2|3994.2|5
1726583950000|2024-09-17 14:39:10|4000.2|3994.2|4001.8|3995.8|4001.8|3995.8|4000.2|3994.2|9
1726583960000|2024-09-17 14:39:20|4002.2|3996.2|4003.3|3997.3|4003.7|3997.7|4002.2|3996.2|6
1726583970000|2024-09-17 14:39:30|4003.7|3997.7|4005.2|3999.2|4005.2|3999.2|4003.7|3997.7|5
1726583980000|2024-09-17 14:39:40|||||||||4
1726583990000|2024-09-17 14:39:50|||||||||16
1726584000000|2024-09-17 14:40:00|4004.5|3998.5|4003.3|3997.3|4005.2|3999.2|4003.3|3997.3|31
1726584010000|2024-09-17 14:40:10|||||||||1
1726584020000|2024-09-17 14:40:20|4003.2|3997.2|4002.3|3996.3|4003.2|3997.2|4002.2|3996.2|18
1726584030000|2024-09-17 14:40:30|||||||||27
1726584040000|2024-09-17 14:40:40|4002.2|3996.2|4001.3|3995.3|4002.3|3996.3|4001.3|3995.3|34
1726584050000|2024-09-17 14:40:50|4001.7|3995.7|4001.7|3995.7|4002.3|3996.3|4001.3|3995.3|3
1726584060000|2024-09-17 14:41:00|4001.8|3995.8|4001.3|3995.3|4002.3|3996.3|4001.3|3995.3|98
1726584070000|2024-09-17 14:41:10|4001.2|3995.2|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|11
1726584080000|2024-09-17 14:41:20|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|2
1726584090000|2024-09-17 14:41:30|4001.3|3995.3|4001.2|3995.2|4002.2|3996.2|4001.2|3995.2|6
1726584100000|2024-09-17 14:41:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|2
1726584120000|2024-09-17 14:42:00|4001.2|3995.2|3999.3|3993.3|4001.2|3995.2|3999.3|3993.3|50
1726584130000|2024-09-17 14:42:10|3999.5|3993.5|4001.3|3995.3|4001.3|3995.3|3999.3|3993.3|104
1726584140000|2024-09-17 14:42:20|4001.8|3995.8|4002.2|3996.2|4002.2|3996.2|4001.3|3995.3|42
1726584150000|2024-09-17 14:42:30|4003.2|3997.2|4003.3|3997.3|4003.3|3997.3|4002.5|3996.5|115
1726584160000|2024-09-17 14:42:40|4003.2|3997.2|4002.2|3996.2|4003.2|3997.2|4001.8|3995.8|41
1726584170000|2024-09-17 14:42:50|4001.7|3995.7|4001.2|3995.2|4001.8|3995.8|4000.8|3994.8|90
1726584180000|2024-09-17 14:43:00|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|15
1726584190000|2024-09-17 14:43:10|3999.2|3993.2|4000.2|3994.2|4000.2|3994.2|3999.2|3993.2|71
1726584200000|2024-09-17 14:43:20|4000.3|3994.3|4000.3|3994.3|4000.7|3994.7|4000.2|3994.2|0
1726584210000|2024-09-17 14:43:30|4000.5|3994.5|4000.2|3994.2|4001.3|3995.3|4000.2|3994.2|65
1726584220000|2024-09-17 14:43:40|4000.3|3994.3|4000.2|3994.2|4000.7|3994.7|4000.2|3994.2|50
1726584230000|2024-09-17 14:43:50|3999.3|3993.3|3999.2|3993.2|3999.3|3993.3|3999.2|3993.2|27
1726584240000|2024-09-17 14:44:00|3999.3|3993.3|4000.2|3994.2|4000.2|3994.2|3999.3|3993.3|10
1726584250000|2024-09-17 14:44:10|4001.2|3995.2|4000.3|3994.3|4001.2|3995.2|4000.3|3994.3|16
1726584260000|2024-09-17 14:44:20|4000.2|3994.2|4000.2|3994.2|4000.3|3994.3|4000.2|3994.2|0
1726584270000|2024-09-17 14:44:30|4000.3|3994.3|3999.5|3993.5|4000.3|3994.3|3999.5|3993.5|3
1726584280000|2024-09-17 14:44:40|3999.3|3993.3|4000.2|3994.2|4000.2|3994.2|3998.3|3992.3|14
1726584290000|2024-09-17 14:44:50|4000.1|3994.1|4000.7|3994.7|4000.7|3994.7|3999.7|3993.7|13
1726584300000|2024-09-17 14:45:00|4001.3|3995.3|4003.2|3997.2|4003.2|3997.2|4001.2|3995.2|36
1726584310000|2024-09-17 14:45:10|4003.3|3997.3|4002.7|3996.7|4003.7|3997.7|4002.7|3996.7|67
1726584320000|2024-09-17 14:45:20|4002.3|3996.3|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|1
1726584330000|2024-09-17 14:45:30|4002.3|3996.3|4001.7|3995.7|4002.3|3996.3|4001.3|3995.3|43
1726584340000|2024-09-17 14:45:40|4002.1|3996.1|4000.3|3994.3|4002.3|3996.3|4000.3|3994.3|4
1726584350000|2024-09-17 14:45:50|4000.2|3994.2|4000.7|3994.7|4000.7|3994.7|4000.2|3994.2|19
1726584360000|2024-09-17 14:46:00|4001.2|3995.2|4002.2|3996.2|4002.2|3996.2|4001.2|3995.2|5
1726584370000|2024-09-17 14:46:10|4003.2|3997.2|4002.3|3996.3|4003.2|3997.2|4002.2|3996.2|14
1726584380000|2024-09-17 14:46:20|4002.2|3996.2|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|0
1726584390000|2024-09-17 14:46:30|4002.3|3996.3|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|5
1726584400000|2024-09-17 14:46:40|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.2|3996.2|3
1726584410000|2024-09-17 14:46:50|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|4
1726584420000|2024-09-17 14:47:00|4003.3|3997.3|4003.2|3997.2|4003.3|3997.3|4003.2|3997.2|0
1726584440000|2024-09-17 14:47:20|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.2|3997.2|2
1726584450000|2024-09-17 14:47:30|4003.2|3997.2|4003.3|3997.3|4003.3|3997.3|4003.2|3997.2|5
1726584460000|2024-09-17 14:47:40|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1726584470000|2024-09-17 14:47:50|4003.3|3997.3|4003.2|3997.2|4003.3|3997.3|4003.2|3997.2|1
1726584480000|2024-09-17 14:48:00|||||||||43
1726584490000|2024-09-17 14:48:10|||||||||9
1726584500000|2024-09-17 14:48:20|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|7
1726584510000|2024-09-17 14:48:30|4002.2|3996.2|4003.2|3997.2|4003.2|3997.2|4002.2|3996.2|2
1726584520000|2024-09-17 14:48:40|4002.7|3996.7|4002.3|3996.3|4002.7|3996.7|4001.7|3995.7|25
1726584530000|2024-09-17 14:48:50|4002.2|3996.2|4003.2|3997.2|4003.2|3997.2|4002.2|3996.2|1
1726584540000|2024-09-17 14:49:00|4002.7|3996.7|4002.8|3996.8|4002.8|3996.8|4002.7|3996.7|2
1726584550000|2024-09-17 14:49:10|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1726584570000|2024-09-17 14:49:30|4003.5|3997.5|4007.2|4001.2|4007.2|4001.2|4003.5|3997.5|29
1726584580000|2024-09-17 14:49:40|4008.2|4002.2|4008.7|4002.7|4009.2|4003.2|4008.2|4002.2|18
1726584590000|2024-09-17 14:49:50|4009.1|4003.1|4009.2|4003.2|4009.2|4003.2|4008.2|4002.2|16
1726584600000|2024-09-17 14:50:00|||||||||1
1726584610000|2024-09-17 14:50:10|4008.5|4002.5|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|8
1726584620000|2024-09-17 14:50:20|4008.6|4002.6|4008.2|4002.2|4009.2|4003.2|4007.7|4001.7|44
1726584630000|2024-09-17 14:50:30|4008.1|4002.1|4007.2|4001.2|4008.1|4002.1|4006.2|4000.2|11
1726584640000|2024-09-17 14:50:40|4007.1|4001.1|4005.7|3999.7|4007.1|4001.1|4005.3|3999.3|7
1726584650000|2024-09-17 14:50:50|4006.2|4000.2|4004.3|3998.3|4006.2|4000.2|4004.3|3998.3|52
1726584660000|2024-09-17 14:51:00|4003.8|3997.8|4003.3|3997.3|4003.8|3997.8|4003.2|3997.2|9
1726584670000|2024-09-17 14:51:10|4003.2|3997.2|3999.8|3993.8|4003.2|3997.2|3999.8|3993.8|34
1726584680000|2024-09-17 14:51:20|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.3|3993.3|15
1726584690000|2024-09-17 14:51:30|4000.2|3994.2|4001.3|3995.3|4001.3|3995.3|4000.2|3994.2|2
1726584700000|2024-09-17 14:51:40|4000.7|3994.7|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|6
1726584710000|2024-09-17 14:51:50|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|5
1726584720000|2024-09-17 14:52:00|4001.8|3995.8|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|4
1726584730000|2024-09-17 14:52:10|4002.3|3996.3|4001.8|3995.8|4002.3|3996.3|4001.8|3995.8|6
1726584740000|2024-09-17 14:52:20|4001.5|3995.5|4001.7|3995.7|4001.7|3995.7|4001.2|3995.2|3
1726584750000|2024-09-17 14:52:30|4001.8|3995.8|4001.2|3995.2|4001.8|3995.8|4001.2|3995.2|1
1726584760000|2024-09-17 14:52:40|4001.3|3995.3|4000.3|3994.3|4001.3|3995.3|4000.3|3994.3|13
1726584770000|2024-09-17 14:52:50|3999.3|3993.3|3998.3|3992.3|3999.3|3993.3|3998.3|3992.3|10
1726584780000|2024-09-17 14:53:00|3999.3|3993.3|3999.3|3993.3|3999.5|3993.5|3998.3|3992.3|27
1726584790000|2024-09-17 14:53:10|3998.5|3992.5|3998.3|3992.3|3998.5|3992.5|3997.7|3991.7|18
1726584800000|2024-09-17 14:53:20|3998|3992|3997.3|3991.3|3998|3992|3997.3|3991.3|22
1726584810000|2024-09-17 14:53:30|3997.2|3991.2|3996.3|3990.3|3997.2|3991.2|3996.3|3990.3|12
1726584820000|2024-09-17 14:53:40|3995.5|3989.5|3995.3|3989.3|3995.5|3989.5|3995.3|3989.3|5
1726584830000|2024-09-17 14:53:50|3995|3989|3994.3|3988.3|3995|3989|3993.3|3987.3|71
1726584840000|2024-09-17 14:54:00|3994|3988|3993.5|3987.5|3994.3|3988.3|3993.5|3987.5|6
1726584850000|2024-09-17 14:54:10|3993|3987|3994.1|3988.1|3994.5|3988.5|3993|3987|21
1726584860000|2024-09-17 14:54:20|3993.7|3987.7|3994.1|3988.1|3994.5|3988.5|3993.6|3987.6|32
1726584870000|2024-09-17 14:54:30|3994|3988|3993.6|3987.6|3994|3988|3993.6|3987.6|1
1726584880000|2024-09-17 14:54:40|3994|3988|3993.6|3987.6|3994.1|3988.1|3993.1|3987.1|13
1726584890000|2024-09-17 14:54:50|3993.7|3987.7|3993.6|3987.6|3993.7|3987.7|3993.5|3987.5|11
1726584900000|2024-09-17 14:55:00|3994.5|3988.5|3993.6|3987.6|3994.5|3988.5|3993.6|3987.6|2
1726584910000|2024-09-17 14:55:10|3993.5|3987.5|3994.5|3988.5|3994.5|3988.5|3993.1|3987.1|27
1726584920000|2024-09-17 14:55:20|3993.5|3987.5|3994|3988|3994|3988|3993.5|3987.5|8
1726584930000|2024-09-17 14:55:30|3993.5|3987.5|3993.6|3987.6|3993.6|3987.6|3993.5|3987.5|2
1726584940000|2024-09-17 14:55:40|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|12
1726584950000|2024-09-17 14:55:50|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1726584960000|2024-09-17 14:56:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|7
1726584970000|2024-09-17 14:56:10|3993.5|3987.5|3994.8|3988.8|3994.8|3988.8|3993.5|3987.5|25
1726584980000|2024-09-17 14:56:20|3995.2|3989.2|3997.2|3991.2|3997.3|3991.3|3995.2|3989.2|17
1726584990000|2024-09-17 14:56:30|3997.3|3991.3|3998.2|3992.2|3998.2|3992.2|3997.2|3991.2|5
1726585000000|2024-09-17 14:56:40|3998.5|3992.5|3998.3|3992.3|3998.5|3992.5|3998.2|3992.2|1
1726585010000|2024-09-17 14:56:50|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|16
1726585020000|2024-09-17 14:57:00|3997.5|3991.5|3997.3|3991.3|3997.5|3991.5|3997.3|3991.3|1
1726585030000|2024-09-17 14:57:10|||||||||2
1726585040000|2024-09-17 14:57:20|3997.2|3991.2|3997.5|3991.5|3998.2|3992.2|3997.2|3991.2|27
1726585050000|2024-09-17 14:57:30|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|0
1726585060000|2024-09-17 14:57:40|3997.3|3991.3|3999.2|3993.2|3999.2|3993.2|3997.3|3991.3|1
1726585070000|2024-09-17 14:57:50|3999.3|3993.3|3999.3|3993.3|4000.3|3994.3|3999.3|3993.3|8
1726585080000|2024-09-17 14:58:00|||||||||13
1726585100000|2024-09-17 14:58:20|3998.6|3992.6|3998.3|3992.3|3998.6|3992.6|3996.5|3990.5|24
1726585110000|2024-09-17 14:58:30|3997.3|3991.3|3997|3991|3997.3|3991.3|3996.3|3990.3|9
1726585120000|2024-09-17 14:58:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996|3990|11
1726585130000|2024-09-17 14:58:50|3996.5|3990.5|3996.6|3990.6|3997|3991|3996.5|3990.5|3
1726585140000|2024-09-17 14:59:00|3996.5|3990.5|3996.3|3990.3|3997.3|3991.3|3996.3|3990.3|1
1726585160000|2024-09-17 14:59:20|3996.5|3990.5|3997.3|3991.3|3997.5|3991.5|3996.5|3990.5|4
1726585170000|2024-09-17 14:59:30|3997|3991|3996.5|3990.5|3997.3|3991.3|3996.5|3990.5|25
1726585180000|2024-09-17 14:59:40|3996.3|3990.3|3997.3|3991.3|3997.3|3991.3|3996.3|3990.3|4
1726585190000|2024-09-17 14:59:50|3997.8|3991.8|3997.8|3991.8|3998.2|3992.2|3997.3|3991.3|5
1726585200000|2024-09-17 15:00:00|3998.2|3992.2|3998.3|3992.3|3999.1|3993.1|3998.2|3992.2|4
1726585210000|2024-09-17 15:00:10|3998.2|3992.2|3997.3|3991.3|3998.3|3992.3|3997.3|3991.3|15
1726585220000|2024-09-17 15:00:20|3997.7|3991.7|3998.3|3992.3|3998.3|3992.3|3997.7|3991.7|0
1726585230000|2024-09-17 15:00:30|3999.1|3993.1|3999.2|3993.2|3999.3|3993.3|3999.1|3993.1|1
1726585240000|2024-09-17 15:00:40|3998.5|3992.5|3998.3|3992.3|3999.5|3993.5|3998.3|3992.3|16
1726585250000|2024-09-17 15:00:50|3998.2|3992.2|3997.5|3991.5|3998.3|3992.3|3997.5|3991.5|15
1726585260000|2024-09-17 15:01:00|3997.3|3991.3|3996.3|3990.3|3997.3|3991.3|3996.3|3990.3|14
1726585270000|2024-09-17 15:01:10|3996.5|3990.5|3996.3|3990.3|3996.5|3990.5|3995.5|3989.5|13
1726585280000|2024-09-17 15:01:20|3996.5|3990.5|3996.8|3990.8|3996.8|3990.8|3996.5|3990.5|4
1726585290000|2024-09-17 15:01:30|3997.2|3991.2|3996.5|3990.5|3997.3|3991.3|3996.5|3990.5|3
1726585300000|2024-09-17 15:01:40|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|3
1726585310000|2024-09-17 15:01:50|3996.3|3990.3|3997.3|3991.3|3997.3|3991.3|3996|3990|15
1726585320000|2024-09-17 15:02:00|3997|3991|3996.3|3990.3|3997|3991|3996.3|3990.3|3
1726585330000|2024-09-17 15:02:10|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.8|3990.8|10
1726585340000|2024-09-17 15:02:20|3997.8|3991.8|3996.3|3990.3|3997.8|3991.8|3996.2|3990.2|10
1726585350000|2024-09-17 15:02:30|3996|3990|3997.8|3991.8|3997.8|3991.8|3996|3990|6
1726585360000|2024-09-17 15:02:40|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3997.5|3991.5|3
1726585370000|2024-09-17 15:02:50|3997.7|3991.7|3999.3|3993.3|3999.3|3993.3|3997.7|3991.7|8
1726585380000|2024-09-17 15:03:00|3999.8|3993.8|4001.3|3995.3|4001.3|3995.3|3999.8|3993.8|7
1726585390000|2024-09-17 15:03:10|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|8
1726585400000|2024-09-17 15:03:20|4002.2|3996.2|4001.8|3995.8|4002.3|3996.3|4001.8|3995.8|11
1726585410000|2024-09-17 15:03:30|||||||||3
1726585420000|2024-09-17 15:03:40|4002.2|3996.2|4001.3|3995.3|4002.2|3996.2|4001.2|3995.2|1
1726585430000|2024-09-17 15:03:50|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4001.2|3995.2|20
1726585440000|2024-09-17 15:04:00|4001.2|3995.2|3999.3|3993.3|4001.2|3995.2|3999.3|3993.3|8
1726585450000|2024-09-17 15:04:10|3999.7|3993.7|3999.7|3993.7|4000.3|3994.3|3999.7|3993.7|11
1726585460000|2024-09-17 15:04:20|4000.1|3994.1|3999.3|3993.3|4000.2|3994.2|3999.3|3993.3|8
1726585470000|2024-09-17 15:04:30|3999.2|3993.2|3999.3|3993.3|3999.3|3993.3|3999.2|3993.2|2
1726585480000|2024-09-17 15:04:40|3999.6|3993.6|4001.2|3995.2|4001.2|3995.2|3999.6|3993.6|12
1726585490000|2024-09-17 15:04:50|4000.3|3994.3|4001.2|3995.2|4001.2|3995.2|3999.8|3993.8|18
1726585500000|2024-09-17 15:05:00|4000.7|3994.7|4002.2|3996.2|4002.2|3996.2|4000.7|3994.7|3
1726585510000|2024-09-17 15:05:10|4002.3|3996.3|4004.2|3998.2|4004.8|3998.8|4002.3|3996.3|54
1726585520000|2024-09-17 15:05:20|4003.3|3997.3|4004.7|3998.7|4004.7|3998.7|4003.3|3997.3|14
1726585530000|2024-09-17 15:05:30|4005.1|3999.1|4004.2|3998.2|4005.2|3999.2|4004.2|3998.2|6
1726585540000|2024-09-17 15:05:40|4004.3|3998.3|4006.2|4000.2|4006.2|4000.2|4004.3|3998.3|23
1726585550000|2024-09-17 15:05:50|4006.3|4000.3|4006.8|4000.8|4007.2|4001.2|4006.2|4000.2|15
1726585560000|2024-09-17 15:06:00|4006.7|4000.7|4007.2|4001.2|4007.3|4001.3|4006.7|4000.7|30
1726585570000|2024-09-17 15:06:10|4007.3|4001.3|4006.7|4000.7|4007.3|4001.3|4006.3|4000.3|11
1726585580000|2024-09-17 15:06:20|4006.8|4000.8|4006.3|4000.3|4007.2|4001.2|4006.3|4000.3|4
1726585590000|2024-09-17 15:06:30|4006.7|4000.7|4006.2|4000.2|4006.7|4000.7|4006.2|4000.2|8
1726585600000|2024-09-17 15:06:40|4006.7|4000.7|4006.7|4000.7|4007.2|4001.2|4006.3|4000.3|4
1726585610000|2024-09-17 15:06:50|4007.2|4001.2|4006.7|4000.7|4007.2|4001.2|4006.5|4000.5|8
1726585620000|2024-09-17 15:07:00|4007.1|4001.1|4007.2|4001.2|4007.2|4001.2|4007.1|4001.1|5
1726585630000|2024-09-17 15:07:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|5
1726585640000|2024-09-17 15:07:20|4008.3|4002.3|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|8
1726585650000|2024-09-17 15:07:30|4007.7|4001.7|4007.7|4001.7|4008.2|4002.2|4007.7|4001.7|4
1726585660000|2024-09-17 15:07:40|4008.1|4002.1|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|7
1726585670000|2024-09-17 15:07:50|4008.3|4002.3|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|27
1726585680000|2024-09-17 15:08:00|4007.3|4001.3|4007.2|4001.2|4007.3|4001.3|4006.5|4000.5|46
1726585690000|2024-09-17 15:08:10|||||||||3
1726585700000|2024-09-17 15:08:20|4007.1|4001.1|4006.3|4000.3|4007.1|4001.1|4006.3|4000.3|4
1726585710000|2024-09-17 15:08:30|4006.2|4000.2|4006.3|4000.3|4006.7|4000.7|4005.3|3999.3|20
1726585720000|2024-09-17 15:08:40|4006.2|4000.2|4007.2|4001.2|4007.2|4001.2|4006.2|4000.2|3
1726585730000|2024-09-17 15:08:50|4006.7|4000.7|4006.2|4000.2|4006.7|4000.7|4006.2|4000.2|2
1726585740000|2024-09-17 15:09:00|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|3
1726585750000|2024-09-17 15:09:10|4008|4002|4007.3|4001.3|4008|4002|4007.3|4001.3|10
1726585760000|2024-09-17 15:09:20|4007.2|4001.2|4008.2|4002.2|4008.2|4002.2|4007.2|4001.2|3
1726585770000|2024-09-17 15:09:30|||||||||2
1726585780000|2024-09-17 15:09:40|4007.7|4001.7|4007.2|4001.2|4008.2|4002.2|4007.2|4001.2|5
1726585790000|2024-09-17 15:09:50|4006.3|4000.3|4008.2|4002.2|4008.2|4002.2|4006.3|4000.3|23
1726585800000|2024-09-17 15:10:00|||||||||4
1726585810000|2024-09-17 15:10:10|4007.5|4001.5|4007.2|4001.2|4007.5|4001.5|4007.2|4001.2|2
1726585820000|2024-09-17 15:10:20|4007.7|4001.7|4009.7|4003.7|4009.7|4003.7|4007.7|4001.7|25
1726585830000|2024-09-17 15:10:30|4009.3|4003.3|4010.2|4004.2|4010.2|4004.2|4009.2|4003.2|5
1726585840000|2024-09-17 15:10:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.2|4003.2|10
1726585850000|2024-09-17 15:10:50|4009.2|4003.2|4009.7|4003.7|4010.2|4004.2|4009.2|4003.2|8
1726585860000|2024-09-17 15:11:00|4009.2|4003.2|4008.2|4002.2|4009.7|4003.7|4008.2|4002.2|20
1726585870000|2024-09-17 15:11:10|4008.1|4002.1|4006.2|4000.2|4008.1|4002.1|4006.2|4000.2|8
1726585880000|2024-09-17 15:11:20|4006.3|4000.3|4006.2|4000.2|4006.3|4000.3|4005.7|3999.7|3
1726585890000|2024-09-17 15:11:30|4006.3|4000.3|4005.3|3999.3|4006.3|4000.3|4005.3|3999.3|7
1726585900000|2024-09-17 15:11:40|4005.2|3999.2|4007.2|4001.2|4007.2|4001.2|4005.2|3999.2|13
1726585920000|2024-09-17 15:12:00|4008.2|4002.2|4007.2|4001.2|4008.2|4002.2|4007.2|4001.2|11
1726585930000|2024-09-17 15:12:10|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.2|4001.2|14
1726585940000|2024-09-17 15:12:20|4008.1|4002.1|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|2
1726585950000|2024-09-17 15:12:30|4008.7|4002.7|4007.7|4001.7|4008.7|4002.7|4007.3|4001.3|10
1726585960000|2024-09-17 15:12:40|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|2
1726585970000|2024-09-17 15:12:50|4007.7|4001.7|4006.7|4000.7|4007.7|4001.7|4006.7|4000.7|10
1726585980000|2024-09-17 15:13:00|4007.2|4001.2|4006.7|4000.7|4007.2|4001.2|4006.7|4000.7|54
1726585990000|2024-09-17 15:13:10|4006.2|4000.2|4005.2|3999.2|4007.2|4001.2|4005.2|3999.2|4
1726586000000|2024-09-17 15:13:20|4005.3|3999.3|4006.2|4000.2|4006.2|4000.2|4005.3|3999.3|5
1726586010000|2024-09-17 15:13:30|4006.8|4000.8|4006.3|4000.3|4007.1|4001.1|4006.2|4000.2|4
1726586020000|2024-09-17 15:13:40|4006.2|4000.2|4006.3|4000.3|4006.3|4000.3|4006.2|4000.2|1
1726586030000|2024-09-17 15:13:50|4006.7|4000.7|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|4
1726586040000|2024-09-17 15:14:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|18
1726586060000|2024-09-17 15:14:20|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1726586070000|2024-09-17 15:14:30|4006.3|4000.3|4005.3|3999.3|4006.3|4000.3|4005.2|3999.2|9
1726586080000|2024-09-17 15:14:40|4005.2|3999.2|4005.8|3999.8|4005.8|3999.8|4005.2|3999.2|0
1726586090000|2024-09-17 15:14:50|4005.5|3999.5|4005.5|3999.5|4006.2|4000.2|4005.3|3999.3|3
1726586100000|2024-09-17 15:15:00|4005.3|3999.3|4004.3|3998.3|4005.3|3999.3|4003.6|3997.6|18
1726586110000|2024-09-17 15:15:10|4003.5|3997.5|4003.3|3997.3|4003.5|3997.5|4003.3|3997.3|6
1726586120000|2024-09-17 15:15:20|4002.6|3996.6|4002.3|3996.3|4003.3|3997.3|4002.3|3996.3|11
1726586130000|2024-09-17 15:15:30|4003.2|3997.2|4002|3996|4003.3|3997.3|4002|3996|11
1726586140000|2024-09-17 15:15:40|4002.3|3996.3|4000.3|3994.3|4002.3|3996.3|4000.3|3994.3|5
1726586150000|2024-09-17 15:15:50|4000.5|3994.5|4001.2|3995.2|4001.2|3995.2|4000.3|3994.3|12
1726586160000|2024-09-17 15:16:00|4001.3|3995.3|4001.3|3995.3|4001.5|3995.5|4001.3|3995.3|9
1726586170000|2024-09-17 15:16:10|4001|3995|4000.7|3994.7|4001|3995|4000.3|3994.3|6
1726586180000|2024-09-17 15:16:20|4000.3|3994.3|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|1
1726586190000|2024-09-17 15:16:30|||||||||1
1726586210000|2024-09-17 15:16:50|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|29
1726586220000|2024-09-17 15:17:00|4002.5|3996.5|4002.7|3996.7|4003.2|3997.2|4002.3|3996.3|10
1726586230000|2024-09-17 15:17:10|4002.3|3996.3|4003.2|3997.2|4003.2|3997.2|4002.3|3996.3|0
1726586240000|2024-09-17 15:17:20|4004.2|3998.2|4004.3|3998.3|4004.3|3998.3|4004.2|3998.2|4
1726586250000|2024-09-17 15:17:30|4004.2|3998.2|4004.3|3998.3|4004.3|3998.3|4004.2|3998.2|4
1726586260000|2024-09-17 15:17:40|4004.2|3998.2|4004.3|3998.3|4004.3|3998.3|4004.2|3998.2|0
1726586270000|2024-09-17 15:17:50|4004.7|3998.7|4005.3|3999.3|4005.3|3999.3|4004.7|3998.7|5
1726586280000|2024-09-17 15:18:00|||||||||18
1726586290000|2024-09-17 15:18:10|||||||||5
1726586300000|2024-09-17 15:18:20|||||||||11
1726586310000|2024-09-17 15:18:30|||||||||4
1726586320000|2024-09-17 15:18:40|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|0
1726586330000|2024-09-17 15:18:50|4005.3|3999.3|4005.2|3999.2|4005.3|3999.3|4005.2|3999.2|0
1726586340000|2024-09-17 15:19:00|4005.3|3999.3|4006.2|4000.2|4006.2|4000.2|4005.3|3999.3|13
1726586350000|2024-09-17 15:19:10|||||||||1
1726586360000|2024-09-17 15:19:20|||||||||1
1726586370000|2024-09-17 15:19:30|4005.8|3999.8|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|33
1726586380000|2024-09-17 15:19:40|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|1
1726586390000|2024-09-17 15:19:50|4005.1|3999.1|4003.3|3997.3|4005.1|3999.1|4003.3|3997.3|33
1726586400000|2024-09-17 15:20:00|4003.2|3997.2|4003.2|3997.2|4003.3|3997.3|4003.2|3997.2|0
1726586410000|2024-09-17 15:20:10|4002.3|3996.3|4003.2|3997.2|4003.2|3997.2|4002.3|3996.3|26
1726586420000|2024-09-17 15:20:20|4004.2|3998.2|4004.7|3998.7|4005.2|3999.2|4004.2|3998.2|7
1726586430000|2024-09-17 15:20:30|4004.8|3998.8|4002.7|3996.7|4005.2|3999.2|4002.7|3996.7|17
1726586440000|2024-09-17 15:20:40|4003.1|3997.1|4004.2|3998.2|4004.2|3998.2|4003.1|3997.1|4
1726586450000|2024-09-17 15:20:50|4004.7|3998.7|4003.7|3997.7|4004.7|3998.7|4003.7|3997.7|21
1726586460000|2024-09-17 15:21:00|4003.2|3997.2|4003.2|3997.2|4003.3|3997.3|4003.2|3997.2|6
1726586470000|2024-09-17 15:21:10|4002.2|3996.2|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|25
1726586480000|2024-09-17 15:21:20|4002.3|3996.3|4003.7|3997.7|4003.7|3997.7|4002.2|3996.2|7
1726586490000|2024-09-17 15:21:30|4004.1|3998.1|4006.2|4000.2|4006.2|4000.2|4004.1|3998.1|5
1726586500000|2024-09-17 15:21:40|4005.3|3999.3|4005.3|3999.3|4005.7|3999.7|4005.3|3999.3|16
1726586510000|2024-09-17 15:21:50|4005.7|3999.7|4005.3|3999.3|4005.7|3999.7|4005.2|3999.2|0
1726586520000|2024-09-17 15:22:00|4005.7|3999.7|4006.2|4000.2|4006.2|4000.2|4005.3|3999.3|10
1726586530000|2024-09-17 15:22:10|||||||||2
1726586540000|2024-09-17 15:22:20|||||||||14
1726586550000|2024-09-17 15:22:30|||||||||16
1726586560000|2024-09-17 15:22:40|4005.8|3999.8|4006.2|4000.2|4006.2|4000.2|4005.7|3999.7|3
1726586570000|2024-09-17 15:22:50|4006.3|4000.3|4006.2|4000.2|4006.3|4000.3|4006.2|4000.2|2
1726586580000|2024-09-17 15:23:00|4006.3|4000.3|4006.2|4000.2|4006.3|4000.3|4006.2|4000.2|9
1726586590000|2024-09-17 15:23:10|||||||||7
1726586620000|2024-09-17 15:23:40|||||||||2
1726586630000|2024-09-17 15:23:50|||||||||17
1726586640000|2024-09-17 15:24:00|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|8
1726586650000|2024-09-17 15:24:10|4006.2|4000.2|4005.7|3999.7|4006.2|4000.2|4005.6|3999.6|1
1726586660000|2024-09-17 15:24:20|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.2|3999.2|8
1726586670000|2024-09-17 15:24:30|4005.2|3999.2|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|1
1726586680000|2024-09-17 15:24:40|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|4
1726586690000|2024-09-17 15:24:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1726586700000|2024-09-17 15:25:00|4005.2|3999.2|4008.3|4002.3|4008.3|4002.3|4005.2|3999.2|27
1726586710000|2024-09-17 15:25:10|4008.2|4002.2|4008.3|4002.3|4008.3|4002.3|4008.2|4002.2|0
1726586720000|2024-09-17 15:25:20|4008.2|4002.2|4008.3|4002.3|4008.3|4002.3|4008.2|4002.2|5
1726586730000|2024-09-17 15:25:30|4006.3|4000.3|4004.2|3998.2|4006.3|4000.3|4004.2|3998.2|17
1726586740000|2024-09-17 15:25:40|||||||||4
1726586750000|2024-09-17 15:25:50|||||||||4
1726586770000|2024-09-17 15:26:10|4003.3|3997.3|4002.2|3996.2|4003.3|3997.3|4002.2|3996.2|9
1726586780000|2024-09-17 15:26:20|||||||||7
1726586790000|2024-09-17 15:26:30|4001.8|3995.8|4002.2|3996.2|4002.2|3996.2|4001.8|3995.8|3
1726586810000|2024-09-17 15:26:50|4003.2|3997.2|4002.8|3996.8|4003.2|3997.2|4002.8|3996.8|3
1726586820000|2024-09-17 15:27:00|4002.5|3996.5|4002.3|3996.3|4002.5|3996.5|4002.2|3996.2|2
1726586830000|2024-09-17 15:27:10|4002.2|3996.2|4000.2|3994.2|4002.2|3996.2|4000.2|3994.2|6
1726586840000|2024-09-17 15:27:20|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|2
1726586850000|2024-09-17 15:27:30|4000.7|3994.7|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|2
1726586860000|2024-09-17 15:27:40|4000.3|3994.3|4000.5|3994.5|4000.8|3994.8|4000.3|3994.3|1
1726586870000|2024-09-17 15:27:50|4000.3|3994.3|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|4
1726586880000|2024-09-17 15:28:00|4000.3|3994.3|4000.2|3994.2|4001.2|3995.2|4000.2|3994.2|4
1726586890000|2024-09-17 15:28:10|3999.7|3993.7|3998.3|3992.3|3999.7|3993.7|3998.3|3992.3|8
1726586900000|2024-09-17 15:28:20|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|1
1726586910000|2024-09-17 15:28:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|32
1726586930000|2024-09-17 15:28:50|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|7
1726586940000|2024-09-17 15:29:00|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|18
1726586950000|2024-09-17 15:29:10|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4001.2|3995.2|0
1726586960000|2024-09-17 15:29:20|4002.2|3996.2|4002.7|3996.7|4003.2|3997.2|4002.2|3996.2|11
1726586970000|2024-09-17 15:29:30|4003.2|3997.2|4003.7|3997.7|4004.2|3998.2|4002.7|3996.7|2
1726586980000|2024-09-17 15:29:40|4003.8|3997.8|4002.3|3996.3|4004.2|3998.2|4002.2|3996.2|11
1726586990000|2024-09-17 15:29:50|4002.2|3996.2|4001.7|3995.7|4002.3|3996.3|4001.3|3995.3|4
1726587000000|2024-09-17 15:30:00|4001.2|3995.2|4001.7|3995.7|4001.8|3995.8|4001.2|3995.2|0
1726587010000|2024-09-17 15:30:10|4002.2|3996.2|4002.2|3996.2|4002.3|3996.3|4001.7|3995.7|0
1726587020000|2024-09-17 15:30:20|4002.7|3996.7|4004.2|3998.2|4004.2|3998.2|4002.7|3996.7|8
1726587030000|2024-09-17 15:30:30|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.5|3997.5|10
1726587040000|2024-09-17 15:30:40|4004.2|3998.2|4003.2|3997.2|4004.2|3998.2|4002.3|3996.3|11
1726587050000|2024-09-17 15:30:50|4003.3|3997.3|4002.2|3996.2|4003.3|3997.3|4002.2|3996.2|3
1726587060000|2024-09-17 15:31:00|4002.3|3996.3|4002.7|3996.7|4002.8|3996.8|4002.3|3996.3|4
1726587070000|2024-09-17 15:31:10|4002.3|3996.3|4002.7|3996.7|4002.7|3996.7|4002.3|3996.3|0
1726587080000|2024-09-17 15:31:20|4002.3|3996.3|4002.2|3996.2|4003.3|3997.3|4002.2|3996.2|5
1726587090000|2024-09-17 15:31:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|2
1726587100000|2024-09-17 15:31:40|4002.7|3996.7|4002.3|3996.3|4003.2|3997.2|4002.2|3996.2|11
1726587110000|2024-09-17 15:31:50|4002.2|3996.2|4002.3|3996.3|4002.3|3996.3|4002.2|3996.2|5
1726587120000|2024-09-17 15:32:00|4002.1|3996.1|4001.3|3995.3|4002.1|3996.1|4001.3|3995.3|12
1726587130000|2024-09-17 15:32:10|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4001.2|3995.2|4
1726587140000|2024-09-17 15:32:20|4001.2|3995.2|4001.7|3995.7|4002.2|3996.2|4001.1|3995.1|15
1726587150000|2024-09-17 15:32:30|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4001.2|3995.2|5
1726587160000|2024-09-17 15:32:40|4002.1|3996.1|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|6
1726587170000|2024-09-17 15:32:50|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|2
1726587180000|2024-09-17 15:33:00|4002.1|3996.1|4001.3|3995.3|4002.2|3996.2|4001.3|3995.3|8
1726587190000|2024-09-17 15:33:10|4001.7|3995.7|4001.7|3995.7|4002.2|3996.2|4001.3|3995.3|8
1726587200000|2024-09-17 15:33:20|4002.1|3996.1|4001.3|3995.3|4002.3|3996.3|4000.3|3994.3|15
1726587210000|2024-09-17 15:33:30|4001|3995|4001.7|3995.7|4001.7|3995.7|4001|3995|6
1726587220000|2024-09-17 15:33:40|4002.1|3996.1|4001.3|3995.3|4002.1|3996.1|4001.2|3995.2|1
1726587230000|2024-09-17 15:33:50|4000.8|3994.8|3998.3|3992.3|4001.2|3995.2|3998.3|3992.3|16
1726587240000|2024-09-17 15:34:00|3998.7|3992.7|3997.3|3991.3|3998.7|3992.7|3997.3|3991.3|16
1726587250000|2024-09-17 15:34:10|3997.2|3991.2|3996.3|3990.3|3997.2|3991.2|3996.3|3990.3|1
1726587260000|2024-09-17 15:34:20|3996.7|3990.7|3998.2|3992.2|3998.2|3992.2|3996.7|3990.7|5
1726587270000|2024-09-17 15:34:30|3997.3|3991.3|3997.3|3991.3|3997.7|3991.7|3997.3|3991.3|1
1726587280000|2024-09-17 15:34:40|3997.7|3991.7|3997.7|3991.7|3998.3|3992.3|3997.7|3991.7|1
1726587290000|2024-09-17 15:34:50|3998.2|3992.2|3997.7|3991.7|3998.3|3992.3|3997.7|3991.7|4
1726587300000|2024-09-17 15:35:00|3997.3|3991.3|3996.3|3990.3|3997.7|3991.7|3996.3|3990.3|36
1726587320000|2024-09-17 15:35:20|3996.8|3990.8|3996|3990|3996.8|3990.8|3995.5|3989.5|31
1726587330000|2024-09-17 15:35:30|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|2
1726587340000|2024-09-17 15:35:40|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.5|3990.5|0
1726587350000|2024-09-17 15:35:50|3997.7|3991.7|3998.5|3992.5|3998.5|3992.5|3997.7|3991.7|4
1726587360000|2024-09-17 15:36:00|3999|3993|3999|3993|3999.5|3993.5|3999|3993|7
1726587370000|2024-09-17 15:36:10|3998.5|3992.5|3998|3992|3998.5|3992.5|3997.5|3991.5|12
1726587380000|2024-09-17 15:36:20|3997.6|3991.6|3998|3992|3998|3992|3997.6|3991.6|16
1726587390000|2024-09-17 15:36:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|0
1726587400000|2024-09-17 15:36:40|3997.5|3991.5|3998.5|3992.5|3998.5|3992.5|3997.5|3991.5|10
1726587410000|2024-09-17 15:36:50|3997.7|3991.7|3997.5|3991.5|3997.7|3991.7|3997.5|3991.5|2
1726587420000|2024-09-17 15:37:00|||||||||1
1726587430000|2024-09-17 15:37:10|||||||||12
1726587440000|2024-09-17 15:37:20|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|12
1726587450000|2024-09-17 15:37:30|3998|3992|3997.6|3991.6|3998.5|3992.5|3997.6|3991.6|4
1726587460000|2024-09-17 15:37:40|3998|3992|3997|3991|3998.5|3992.5|3997|3991|11
1726587470000|2024-09-17 15:37:50|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|7
1726587480000|2024-09-17 15:38:00|3996.5|3990.5|3996.8|3990.8|3996.8|3990.8|3996.5|3990.5|6
1726587490000|2024-09-17 15:38:10|3997.5|3991.5|4000.5|3994.5|4000.6|3994.6|3997|3991|9
1726587500000|2024-09-17 15:38:20|4000.6|3994.6|4000.6|3994.6|4001|3995|4000.6|3994.6|5
1726587510000|2024-09-17 15:38:30|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|3999.5|3993.5|9
1726587520000|2024-09-17 15:38:40|4000|3994|4001.5|3995.5|4001.5|3995.5|4000|3994|6
1726587530000|2024-09-17 15:38:50|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|7
1726587540000|2024-09-17 15:39:00|4000.5|3994.5|4000|3994|4000.5|3994.5|3999.6|3993.6|11
1726587550000|2024-09-17 15:39:10|3999.6|3993.6|4000.5|3994.5|4000.5|3994.5|3999.6|3993.6|8
1726587560000|2024-09-17 15:39:20|||||||||26
1726587570000|2024-09-17 15:39:30|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.5|3994.5|0
1726587580000|2024-09-17 15:39:40|4000.5|3994.5|3999.6|3993.6|4000.7|3994.7|3999.5|3993.5|22
1726587590000|2024-09-17 15:39:50|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|0
1726587600000|2024-09-17 15:40:00|3999.6|3993.6|3999.5|3993.5|4000|3994|3999|3993|5
1726587610000|2024-09-17 15:40:10|3999.6|3993.6|4000.5|3994.5|4000.5|3994.5|3999.5|3993.5|1
1726587620000|2024-09-17 15:40:20|4000.6|3994.6|4000.5|3994.5|4000.6|3994.6|4000.5|3994.5|0
1726587630000|2024-09-17 15:40:30|4000.6|3994.6|3999.6|3993.6|4000.6|3994.6|3999.5|3993.5|4
1726587640000|2024-09-17 15:40:40|3999.5|3993.5|3999.5|3993.5|3999.6|3993.6|3999.5|3993.5|4
1726587650000|2024-09-17 15:40:50|3999.6|3993.6|4001.5|3995.5|4001.5|3995.5|3999.6|3993.6|4
1726587660000|2024-09-17 15:41:00|4001|3995|4002.5|3996.5|4002.5|3996.5|4001|3995|17
1726587670000|2024-09-17 15:41:10|4001.5|3995.5|4001.6|3995.6|4001.6|3995.6|4001.5|3995.5|3
1726587680000|2024-09-17 15:41:20|4001.5|3995.5|4000.5|3994.5|4001.6|3995.6|4000.5|3994.5|12
1726587690000|2024-09-17 15:41:30|3999.7|3993.7|3999.6|3993.6|3999.7|3993.7|3999.5|3993.5|7
1726587700000|2024-09-17 15:41:40|3999.5|3993.5|3999.6|3993.6|3999.6|3993.6|3999.5|3993.5|0
1726587710000|2024-09-17 15:41:50|4000.5|3994.5|4000.1|3994.1|4000.6|3994.6|3999.6|3993.6|5
1726587720000|2024-09-17 15:42:00|3999.7|3993.7|3999.6|3993.6|3999.7|3993.7|3999.6|3993.6|10
1726587730000|2024-09-17 15:42:10|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.5|3994.5|78
1726587740000|2024-09-17 15:42:20|3999.8|3993.8|3999.6|3993.6|3999.8|3993.8|3999.6|3993.6|9
1726587750000|2024-09-17 15:42:30|3998.6|3992.6|3996.5|3990.5|3998.6|3992.6|3996.5|3990.5|39
1726587760000|2024-09-17 15:42:40|3997|3991|3996.6|3990.6|3997|3991|3996.6|3990.6|7
1726587770000|2024-09-17 15:42:50|3997|3991|3996.5|3990.5|3997.1|3991.1|3995.7|3989.7|6
1726587780000|2024-09-17 15:43:00|3996.6|3990.6|3996.5|3990.5|3997|3991|3996.5|3990.5|7
1726587790000|2024-09-17 15:43:10|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|14
1726587800000|2024-09-17 15:43:20|3995.5|3989.5|3994.7|3988.7|3995.5|3989.5|3994.6|3988.6|20
1726587810000|2024-09-17 15:43:30|3994.6|3988.6|3994.7|3988.7|3995.6|3989.6|3994.6|3988.6|11
1726587820000|2024-09-17 15:43:40|3994.6|3988.6|3997.5|3991.5|3997.5|3991.5|3994.6|3988.6|26
1726587830000|2024-09-17 15:43:50|3997.6|3991.6|3996.5|3990.5|3998|3992|3996.5|3990.5|37
1726587840000|2024-09-17 15:44:00|3996.6|3990.6|3997.5|3991.5|3997.5|3991.5|3996.6|3990.6|3
1726587850000|2024-09-17 15:44:10|3997.6|3991.6|3997.5|3991.5|3998|3992|3997.5|3991.5|2
1726587860000|2024-09-17 15:44:20|3997.6|3991.6|3998|3992|3998|3992|3997.6|3991.6|4
1726587870000|2024-09-17 15:44:30|3997.6|3991.6|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|9
1726587880000|2024-09-17 15:44:40|3996.5|3990.5|3997.6|3991.6|3997.6|3991.6|3996.5|3990.5|10
1726587890000|2024-09-17 15:44:50|3997.5|3991.5|3998.5|3992.5|3998.5|3992.5|3997|3991|8
1726587900000|2024-09-17 15:45:00|3998.1|3992.1|3997.5|3991.5|3998.5|3992.5|3997.5|3991.5|5
1726587910000|2024-09-17 15:45:10|3997.6|3991.6|3998.5|3992.5|3998.5|3992.5|3997.5|3991.5|3
1726587920000|2024-09-17 15:45:20|||||||||2
1726587930000|2024-09-17 15:45:30|3997.6|3991.6|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|12
1726587940000|2024-09-17 15:45:40|3997.1|3991.1|3997|3991|3997.5|3991.5|3997|3991|4
1726587950000|2024-09-17 15:45:50|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.1|3991.1|10
1726587960000|2024-09-17 15:46:00|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1726587970000|2024-09-17 15:46:10|3997.5|3991.5|3996.5|3990.5|3997.5|3991.5|3996.5|3990.5|5
1726587980000|2024-09-17 15:46:20|3995.6|3989.6|3995.5|3989.5|3996.1|3990.1|3995.5|3989.5|7
1726587990000|2024-09-17 15:46:30|3995.6|3989.6|3996.5|3990.5|3996.5|3990.5|3995.5|3989.5|9
1726588000000|2024-09-17 15:46:40|3996.6|3990.6|3997.5|3991.5|3997.6|3991.6|3996.6|3990.6|8
1726588010000|2024-09-17 15:46:50|3997.6|3991.6|3997.5|3991.5|3998.1|3992.1|3997|3991|12
1726588020000|2024-09-17 15:47:00|3997.6|3991.6|3997|3991|3997.6|3991.6|3996.6|3990.6|17
1726588030000|2024-09-17 15:47:10|3996.6|3990.6|3995.5|3989.5|3996.6|3990.6|3995.5|3989.5|6
1726588040000|2024-09-17 15:47:20|3995.6|3989.6|3995.5|3989.5|3995.6|3989.6|3995.5|3989.5|0
1726588050000|2024-09-17 15:47:30|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|1
1726588060000|2024-09-17 15:47:40|3995.5|3989.5|3995.5|3989.5|3995.6|3989.6|3995.5|3989.5|10
1726588070000|2024-09-17 15:47:50|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|2
1726588080000|2024-09-17 15:48:00|3994.6|3988.6|3996.5|3990.5|3996.5|3990.5|3994.6|3988.6|5
1726588090000|2024-09-17 15:48:10|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.5|3990.5|3
1726588100000|2024-09-17 15:48:20|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1726588110000|2024-09-17 15:48:30|3996.6|3990.6|3996.5|3990.5|3996.6|3990.6|3996.5|3990.5|0
1726588120000|2024-09-17 15:48:40|3996.6|3990.6|3996.6|3990.6|3996.7|3990.7|3996.5|3990.5|6
1726588130000|2024-09-17 15:48:50|3997|3991|3995.5|3989.5|3997.5|3991.5|3995.5|3989.5|12
1726588140000|2024-09-17 15:49:00|3995.6|3989.6|3995.5|3989.5|3996.3|3990.3|3995.5|3989.5|19
1726588150000|2024-09-17 15:49:10|3995|3989|3996.6|3990.6|3996.6|3990.6|3994.6|3988.6|11
1726588160000|2024-09-17 15:49:20|3996.5|3990.5|3996.5|3990.5|3996.7|3990.7|3996.5|3990.5|5
1726588170000|2024-09-17 15:49:30|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726588180000|2024-09-17 15:49:40|||||||||4
1726588190000|2024-09-17 15:49:50|||||||||1
1726588200000|2024-09-17 15:50:00|3996.7|3990.7|3998.5|3992.5|3998.5|3992.5|3996.7|3990.7|13
1726588210000|2024-09-17 15:50:10|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3999.5|3993.5|10
1726588220000|2024-09-17 15:50:20|4000.6|3994.6|4000.5|3994.5|4000.6|3994.6|4000.5|3994.5|5
1726588230000|2024-09-17 15:50:30|4000.1|3994.1|3999.3|3993.3|4000.1|3994.1|3999.3|3993.3|11
1726588240000|2024-09-17 15:50:40|3999.5|3993.5|3998.6|3992.6|3999.5|3993.5|3998.5|3992.5|1
1726588250000|2024-09-17 15:50:50|3998.5|3992.5|3997.6|3991.6|3998.5|3992.5|3997.6|3991.6|5
1726588260000|2024-09-17 15:51:00|3997.5|3991.5|3997.5|3991.5|3997.6|3991.6|3997.5|3991.5|1
1726588270000|2024-09-17 15:51:10|3997.6|3991.6|3998.6|3992.6|3999.5|3993.5|3997.5|3991.5|15
1726588280000|2024-09-17 15:51:20|3999|3993|3997.5|3991.5|3999|3993|3997.5|3991.5|1
1726588290000|2024-09-17 15:51:30|3996.6|3990.6|3996.5|3990.5|3996.6|3990.6|3995.6|3989.6|16
1726588300000|2024-09-17 15:51:40|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|6
1726588310000|2024-09-17 15:51:50|3997.3|3991.3|3996.6|3990.6|3997.3|3991.3|3996.6|3990.6|2
1726588320000|2024-09-17 15:52:00|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|3
1726588330000|2024-09-17 15:52:10|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|3
1726588340000|2024-09-17 15:52:20|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|2
1726588350000|2024-09-17 15:52:30|3997.6|3991.6|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|4
1726588360000|2024-09-17 15:52:40|3996.5|3990.5|3995.5|3989.5|3996.5|3990.5|3995.5|3989.5|15
1726588370000|2024-09-17 15:52:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|0
1726588380000|2024-09-17 15:53:00|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|2
1726588400000|2024-09-17 15:53:20|||||||||1
1726588420000|2024-09-17 15:53:40|||||||||2
1726588430000|2024-09-17 15:53:50|3995|3989|3994.6|3988.6|3995|3989|3994.6|3988.6|29
1726588440000|2024-09-17 15:54:00|||||||||1
1726588450000|2024-09-17 15:54:10|3994|3988|3993.6|3987.6|3994.5|3988.5|3993.6|3987.6|18
1726588460000|2024-09-17 15:54:20|3994|3988|3994|3988|3994.5|3988.5|3994|3988|20
1726588470000|2024-09-17 15:54:30|3994.3|3988.3|3994|3988|3994.5|3988.5|3994|3988|2
1726588490000|2024-09-17 15:54:50|3994.5|3988.5|3995|3989|3995.5|3989.5|3994.5|3988.5|29
1726588500000|2024-09-17 15:55:00|3995.3|3989.3|3995.6|3989.6|3996.6|3990.6|3995|3989|11
1726588510000|2024-09-17 15:55:10|3995.5|3989.5|3995|3989|3995.6|3989.6|3995|3989|18
1726588520000|2024-09-17 15:55:20|3995.1|3989.1|3995.5|3989.5|3995.5|3989.5|3995.1|3989.1|0
1726588530000|2024-09-17 15:55:30|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|4
1726588540000|2024-09-17 15:55:40|||||||||5
1726588550000|2024-09-17 15:55:50|||||||||4
1726588560000|2024-09-17 15:56:00|||||||||1
1726588570000|2024-09-17 15:56:10|3996.5|3990.5|3996.5|3990.5|3996.6|3990.6|3996.5|3990.5|1
1726588580000|2024-09-17 15:56:20|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.5|3990.5|2
1726588590000|2024-09-17 15:56:30|3997|3991|3996.6|3990.6|3997.5|3991.5|3996.6|3990.6|3
1726588600000|2024-09-17 15:56:40|3996.5|3990.5|3996.6|3990.6|3996.6|3990.6|3996.5|3990.5|19
1726588610000|2024-09-17 15:56:50|3996.5|3990.5|3997.5|3991.5|3998|3992|3996.5|3990.5|4
1726588620000|2024-09-17 15:57:00|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3997.5|3991.5|5
1726588630000|2024-09-17 15:57:10|3997.6|3991.6|4001.6|3995.6|4001.6|3995.6|3997.5|3991.5|14
1726588640000|2024-09-17 15:57:20|4002|3996|4001.6|3995.6|4002.5|3996.5|4001.6|3995.6|19
1726588650000|2024-09-17 15:57:30|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4
1726588660000|2024-09-17 15:57:40|4002.1|3996.1|4002.5|3996.5|4002.5|3996.5|4002|3996|11
1726588670000|2024-09-17 15:57:50|4003.5|3997.5|4004.6|3998.6|4005|3999|4003|3997|27
1726588680000|2024-09-17 15:58:00|4003.7|3997.7|4003.6|3997.6|4003.7|3997.7|4003.6|3997.6|12
1726588700000|2024-09-17 15:58:20|4003.5|3997.5|4003.5|3997.5|4003.6|3997.6|4003.1|3997.1|14
1726588710000|2024-09-17 15:58:30|4003.6|3997.6|4004|3998|4004.5|3998.5|4003|3997|5
1726588720000|2024-09-17 15:58:40|4003.6|3997.6|4004.5|3998.5|4004.5|3998.5|4003.6|3997.6|2
1726588730000|2024-09-17 15:58:50|4004.1|3998.1|4003.6|3997.6|4004.3|3998.3|4003.6|3997.6|8
1726588740000|2024-09-17 15:59:00|4003.5|3997.5|4004.5|3998.5|4004.6|3998.6|4003.5|3997.5|2
1726588750000|2024-09-17 15:59:10|4005.3|3999.3|4005.6|3999.6|4005.6|3999.6|4005.3|3999.3|3
1726588760000|2024-09-17 15:59:20|4005.5|3999.5|4005.5|3999.5|4005.6|3999.6|4005.5|3999.5|0
1726588770000|2024-09-17 15:59:30|4005.6|3999.6|4005.5|3999.5|4005.6|3999.6|4005.5|3999.5|1
1726588780000|2024-09-17 15:59:40|4005.6|3999.6|4007|4001|4007|4001|4005.6|3999.6|9
1726588790000|2024-09-17 15:59:50|4006.6|4000.6|4006.5|4000.5|4006.6|4000.6|4005.6|3999.6|17
1726588800000|2024-09-17 16:00:00|4006.1|4000.1|4005.6|3999.6|4006.3|4000.3|4005|3999|17
1726588810000|2024-09-17 16:00:10|4006|4000|4006.5|4000.5|4006.5|4000.5|4006|4000|2
1726588820000|2024-09-17 16:00:20|4005.6|3999.6|4005.6|3999.6|4006|4000|4005.6|3999.6|9
1726588830000|2024-09-17 16:00:30|4005.5|3999.5|4005.6|3999.6|4005.6|3999.6|4005.5|3999.5|2
1726588840000|2024-09-17 16:00:40|4005.5|3999.5|4004.6|3998.6|4005.5|3999.5|4004.6|3998.6|4
1726588850000|2024-09-17 16:00:50|4005|3999|4005.6|3999.6|4005.6|3999.6|4005|3999|0
1726588860000|2024-09-17 16:01:00|4005.5|3999.5|4003.6|3997.6|4005.5|3999.5|4003.6|3997.6|24
1726588870000|2024-09-17 16:01:10|4004.5|3998.5|4004.6|3998.6|4004.6|3998.6|4004.5|3998.5|63
1726588880000|2024-09-17 16:01:20|4004.5|3998.5|4003.6|3997.6|4005|3999|4003.6|3997.6|14
1726588890000|2024-09-17 16:01:30|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|43
1726588900000|2024-09-17 16:01:40|4004.2|3998.2|4001|3995|4004.2|3998.2|4001|3995|63
1726588910000|2024-09-17 16:01:50|4001.5|3995.5|4001.6|3995.6|4002.5|3996.5|4001.5|3995.5|6
1726588920000|2024-09-17 16:02:00|||||||||6
1726588950000|2024-09-17 16:02:30|||||||||1
1726588960000|2024-09-17 16:02:40|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4001.6|3995.6|7
1726588970000|2024-09-17 16:02:50|||||||||4
1726588980000|2024-09-17 16:03:00|||||||||2
1726588990000|2024-09-17 16:03:10|||||||||1
1726589000000|2024-09-17 16:03:20|4002.2|3996.2|4003.5|3997.5|4003.5|3997.5|4002.2|3996.2|21
1726589010000|2024-09-17 16:03:30|4003.6|3997.6|4003.5|3997.5|4003.6|3997.6|4003.5|3997.5|0
1726589020000|2024-09-17 16:03:40|4004.3|3998.3|4004.5|3998.5|4004.5|3998.5|4004.3|3998.3|2
1726589030000|2024-09-17 16:03:50|4004|3998|4002.5|3996.5|4004|3998|4002.5|3996.5|8
1726589040000|2024-09-17 16:04:00|4003.2|3997.2|4004.5|3998.5|4004.5|3998.5|4003.2|3997.2|32
1726589050000|2024-09-17 16:04:10|||||||||1
1726589060000|2024-09-17 16:04:20|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|19
1726589080000|2024-09-17 16:04:40|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.5|3995.5|1
1726589090000|2024-09-17 16:04:50|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|1
1726589100000|2024-09-17 16:05:00|4002.1|3996.1|4002.5|3996.5|4002.5|3996.5|4002.1|3996.1|11
1726589110000|2024-09-17 16:05:10|4002.3|3996.3|4001.6|3995.6|4002.3|3996.3|4001.6|3995.6|4
1726589120000|2024-09-17 16:05:20|4002|3996|4002.5|3996.5|4002.5|3996.5|4001.6|3995.6|3
1726589130000|2024-09-17 16:05:30|4002|3996|4002.5|3996.5|4003|3997|4002|3996|1
1726589140000|2024-09-17 16:05:40|4002.6|3996.6|4004.5|3998.5|4004.5|3998.5|4002.5|3996.5|8
1726589150000|2024-09-17 16:05:50|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|7
1726589160000|2024-09-17 16:06:00|4004|3998|4003.5|3997.5|4004.5|3998.5|4003.5|3997.5|2
1726589170000|2024-09-17 16:06:10|4003.6|3997.6|4002.6|3996.6|4003.6|3997.6|4002.5|3996.5|26
1726589180000|2024-09-17 16:06:20|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|0
1726589190000|2024-09-17 16:06:30|4002.6|3996.6|4002.5|3996.5|4002.6|3996.6|4002.5|3996.5|1
1726589210000|2024-09-17 16:06:50|4003.3|3997.3|4002.5|3996.5|4003.3|3997.3|4002.5|3996.5|10
1726589220000|2024-09-17 16:07:00|||||||||4
1726589230000|2024-09-17 16:07:10|||||||||2
1726589240000|2024-09-17 16:07:20|4001.7|3995.7|4001.6|3995.6|4001.7|3995.7|4001.5|3995.5|2
1726589250000|2024-09-17 16:07:30|4001.5|3995.5|4001.5|3995.5|4001.6|3995.6|4001.5|3995.5|2
1726589280000|2024-09-17 16:08:00|4000.7|3994.7|4001|3995|4001.5|3995.5|4000.5|3994.5|22
1726589290000|2024-09-17 16:08:10|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1726589300000|2024-09-17 16:08:20|3999.6|3993.6|3999.5|3993.5|3999.6|3993.6|3999.5|3993.5|1
1726589310000|2024-09-17 16:08:30|4000|3994|4000.5|3994.5|4000.5|3994.5|4000|3994|3
1726589320000|2024-09-17 16:08:40|4000.6|3994.6|4001|3995|4001.5|3995.5|4000.5|3994.5|8
1726589330000|2024-09-17 16:08:50|4001.1|3995.1|4000.5|3994.5|4001.1|3995.1|4000.5|3994.5|5
1726589340000|2024-09-17 16:09:00|4001|3995|4001|3995|4001|3995|4001|3995|2
1726589350000|2024-09-17 16:09:10|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|2
1726589370000|2024-09-17 16:09:30|||||||||3
1726589380000|2024-09-17 16:09:40|4000|3994|3999.5|3993.5|4000|3994|3999.5|3993.5|6
1726589390000|2024-09-17 16:09:50|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|0
1726589400000|2024-09-17 16:10:00|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|8
1726589410000|2024-09-17 16:10:10|3999.1|3993.1|3999.5|3993.5|3999.5|3993.5|3998.6|3992.6|8
1726589420000|2024-09-17 16:10:20|3999.8|3993.8|3999.6|3993.6|4000|3994|3999.5|3993.5|1
1726589430000|2024-09-17 16:10:30|4000.1|3994.1|4000.6|3994.6|4001|3995|4000.1|3994.1|4
1726589440000|2024-09-17 16:10:40|4000.5|3994.5|4000|3994|4000.6|3994.6|4000|3994|0
1726589450000|2024-09-17 16:10:50|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|0
1726589460000|2024-09-17 16:11:00|3999.5|3993.5|3998.6|3992.6|3999.5|3993.5|3998.6|3992.6|7
1726589470000|2024-09-17 16:11:10|4000|3994|4000|3994|4000|3994|3999.6|3993.6|8
1726589480000|2024-09-17 16:11:20|4000.5|3994.5|4001|3995|4001|3995|4000.5|3994.5|0
1726589490000|2024-09-17 16:11:30|4001.5|3995.5|4001.6|3995.6|4001.6|3995.6|4001.5|3995.5|5
1726589500000|2024-09-17 16:11:40|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1726589510000|2024-09-17 16:11:50|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4
1726589520000|2024-09-17 16:12:00|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|11
1726589530000|2024-09-17 16:12:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|7
1726589540000|2024-09-17 16:12:20|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1726589560000|2024-09-17 16:12:40|||||||||4
1726589570000|2024-09-17 16:12:50|4000.7|3994.7|4000.6|3994.6|4001.1|3995.1|4000.5|3994.5|7
1726589580000|2024-09-17 16:13:00|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|10
1726589590000|2024-09-17 16:13:10|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|1
1726589600000|2024-09-17 16:13:20|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|1
1726589620000|2024-09-17 16:13:40|||||||||18
1726589630000|2024-09-17 16:13:50|3999.7|3993.7|3999.5|3993.5|3999.7|3993.7|3999.5|3993.5|6
1726589640000|2024-09-17 16:14:00|4001.6|3995.6|4002.5|3996.5|4003|3997|4001.5|3995.5|14
1726589650000|2024-09-17 16:14:10|4003|3997|4003.5|3997.5|4003.5|3997.5|4002.6|3996.6|10
1726589660000|2024-09-17 16:14:20|||||||||18
1726589670000|2024-09-17 16:14:30|||||||||6
1726589680000|2024-09-17 16:14:40|||||||||1
1726589690000|2024-09-17 16:14:50|4002.7|3996.7|4003|3997|4003|3997|4002.5|3996.5|19
1726589700000|2024-09-17 16:15:00|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003|3997|3
1726589720000|2024-09-17 16:15:20|4005.2|3999.2|4005.5|3999.5|4005.5|3999.5|4005.2|3999.2|2
1726589740000|2024-09-17 16:15:40|4005.7|3999.7|4005.5|3999.5|4005.7|3999.7|4005.5|3999.5|11
1726589750000|2024-09-17 16:15:50|4005.6|3999.6|4004.5|3998.5|4005.6|3999.6|4004.5|3998.5|17
1726589760000|2024-09-17 16:16:00|4003.6|3997.6|4002.6|3996.6|4003.6|3997.6|4002.6|3996.6|19
1726589770000|2024-09-17 16:16:10|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4001.6|3995.6|8
1726589790000|2024-09-17 16:16:30|4002|3996|4002.5|3996.5|4002.5|3996.5|4001.6|3995.6|2
1726589810000|2024-09-17 16:16:50|4002.6|3996.6|4003.5|3997.5|4003.5|3997.5|4002.6|3996.6|1
1726589820000|2024-09-17 16:17:00|||||||||2
1726589840000|2024-09-17 16:17:20|4003.3|3997.3|4002.5|3996.5|4003.3|3997.3|4002.5|3996.5|10
1726589850000|2024-09-17 16:17:30|4001.5|3995.5|4002.5|3996.5|4002.5|3996.5|4001.5|3995.5|14
1726589860000|2024-09-17 16:17:40|||||||||2
1726589870000|2024-09-17 16:17:50|4002|3996|4002.5|3996.5|4002.5|3996.5|4002|3996|2
1726589880000|2024-09-17 16:18:00|4001.7|3995.7|4001.5|3995.5|4001.7|3995.7|4001.5|3995.5|2
1726589890000|2024-09-17 16:18:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1726589900000|2024-09-17 16:18:20|||||||||124
1726589910000|2024-09-17 16:18:30|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001|3995|11
1726589920000|2024-09-17 16:18:40|4001|3995|4001.5|3995.5|4001.5|3995.5|4000.6|3994.6|3
1726589930000|2024-09-17 16:18:50|4000.5|3994.5|3999.6|3993.6|4000.5|3994.5|3999.6|3993.6|8
1726589940000|2024-09-17 16:19:00|4000|3994|3999.6|3993.6|4000.5|3994.5|3999.6|3993.6|13
1726589950000|2024-09-17 16:19:10|3999.5|3993.5|3999.6|3993.6|3999.6|3993.6|3999.5|3993.5|0
1726589960000|2024-09-17 16:19:20|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|1
1726589970000|2024-09-17 16:19:30|3999.6|3993.6|3998.6|3992.6|3999.6|3993.6|3998.6|3992.6|7
1726589980000|2024-09-17 16:19:40|3998.5|3992.5|3998.5|3992.5|3998.6|3992.6|3998.5|3992.5|2
1726589990000|2024-09-17 16:19:50|3997.7|3991.7|3997.5|3991.5|3997.7|3991.7|3997.5|3991.5|3
1726590000000|2024-09-17 16:20:00|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|35
1726590010000|2024-09-17 16:20:10|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|3
1726590020000|2024-09-17 16:20:20|3998.1|3992.1|3998.6|3992.6|3998.6|3992.6|3998.1|3992.1|6
1726590030000|2024-09-17 16:20:30|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|9
1726590040000|2024-09-17 16:20:40|3999.5|3993.5|3999.6|3993.6|3999.6|3993.6|3998.6|3992.6|7
1726590050000|2024-09-17 16:20:50|4000.1|3994.1|4000.6|3994.6|4000.6|3994.6|4000.1|3994.1|7
1726590060000|2024-09-17 16:21:00|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1726590070000|2024-09-17 16:21:10|4000.6|3994.6|3999.6|3993.6|4000.6|3994.6|3999.6|3993.6|9
1726590090000|2024-09-17 16:21:30|||||||||7
1726590100000|2024-09-17 16:21:40|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|6
1726590110000|2024-09-17 16:21:50|4000.6|3994.6|4001.5|3995.5|4001.5|3995.5|4000.6|3994.6|15
1726590120000|2024-09-17 16:22:00|4001|3995|4000.5|3994.5|4001.5|3995.5|4000.5|3994.5|6
1726590130000|2024-09-17 16:22:10|4000.6|3994.6|4000.5|3994.5|4000.6|3994.6|4000.5|3994.5|7
1726590140000|2024-09-17 16:22:20|4000.6|3994.6|4001.6|3995.6|4001.6|3995.6|4000.6|3994.6|15
1726590150000|2024-09-17 16:22:30|4002|3996|4001.5|3995.5|4002|3996|4001.5|3995.5|3
1726590160000|2024-09-17 16:22:40|4001.6|3995.6|4002.5|3996.5|4002.5|3996.5|4001.6|3995.6|4
1726590170000|2024-09-17 16:22:50|||||||||1
1726590180000|2024-09-17 16:23:00|4003.5|3997.5|4002.5|3996.5|4003.5|3997.5|4002.5|3996.5|13
1726590190000|2024-09-17 16:23:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|6
1726590200000|2024-09-17 16:23:20|4001.5|3995.5|4001.5|3995.5|4001.6|3995.6|4001.5|3995.5|0
1726590210000|2024-09-17 16:23:30|4002.1|3996.1|4002.5|3996.5|4002.6|3996.6|4001.6|3995.6|5
1726590220000|2024-09-17 16:23:40|4002.6|3996.6|4002.6|3996.6|4002.8|3996.8|4002.5|3996.5|4
1726590230000|2024-09-17 16:23:50|4003|3997|4002.5|3996.5|4003|3997|4002.5|3996.5|11
1726590240000|2024-09-17 16:24:00|4002.6|3996.6|4001.5|3995.5|4002.6|3996.6|4001.5|3995.5|6
1726590250000|2024-09-17 16:24:10|4000.6|3994.6|4001|3995|4002|3996|4000.6|3994.6|12
1726590260000|2024-09-17 16:24:20|4001.5|3995.5|4001|3995|4001.5|3995.5|4001|3995|1
1726590270000|2024-09-17 16:24:30|4000.5|3994.5|4001|3995|4001|3995|3999.6|3993.6|17
1726590280000|2024-09-17 16:24:40|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001|3995|9
1726590290000|2024-09-17 16:24:50|||||||||1
1726590300000|2024-09-17 16:25:00|4002.5|3996.5|4001.5|3995.5|4002.5|3996.5|4000.5|3994.5|30
1726590310000|2024-09-17 16:25:10|4001.6|3995.6|4001.5|3995.5|4001.6|3995.6|4001.5|3995.5|3
1726590320000|2024-09-17 16:25:20|||||||||1
1726590330000|2024-09-17 16:25:30|||||||||1
1726590340000|2024-09-17 16:25:40|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|1
1726590350000|2024-09-17 16:25:50|4001.2|3995.2|4000.6|3994.6|4001.5|3995.5|4000.5|3994.5|4
1726590360000|2024-09-17 16:26:00|4001|3995|4001.5|3995.5|4001.5|3995.5|4001|3995|2
1726590370000|2024-09-17 16:26:10|||||||||2
1726590390000|2024-09-17 16:26:30|||||||||2
1726590400000|2024-09-17 16:26:40|||||||||1
1726590420000|2024-09-17 16:27:00|4001.6|3995.6|4002.5|3996.5|4002.6|3996.6|4001.6|3995.6|3
1726590430000|2024-09-17 16:27:10|4002.6|3996.6|4002.5|3996.5|4002.6|3996.6|4002.5|3996.5|3
1726590440000|2024-09-17 16:27:20|||||||||2
1726590450000|2024-09-17 16:27:30|||||||||1
1726590460000|2024-09-17 16:27:40|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|0
1726590470000|2024-09-17 16:27:50|4002.5|3996.5|4002.6|3996.6|4002.6|3996.6|4002.5|3996.5|0
1726590480000|2024-09-17 16:28:00|4003.3|3997.3|4003.5|3997.5|4003.5|3997.5|4003.3|3997.3|13
1726590500000|2024-09-17 16:28:20|4003|3997|4003.5|3997.5|4003.5|3997.5|4003|3997|9
1726590510000|2024-09-17 16:28:30|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|0
1726590520000|2024-09-17 16:28:40|4003.5|3997.5|4003.6|3997.6|4003.6|3997.6|4003.5|3997.5|0
1726590540000|2024-09-17 16:29:00|4003.1|3997.1|4001.5|3995.5|4003.5|3997.5|4000.6|3994.6|12
1726590550000|2024-09-17 16:29:10|4001|3995|4001.5|3995.5|4001.5|3995.5|4001|3995|4
1726590560000|2024-09-17 16:29:20|4001.3|3995.3|3999.5|3993.5|4001.5|3995.5|3999.5|3993.5|6
1726590580000|2024-09-17 16:29:40|3998.7|3992.7|3999.5|3993.5|3999.6|3993.6|3998.7|3992.7|11
1726590590000|2024-09-17 16:29:50|3999.6|3993.6|3997.6|3991.6|3999.6|3993.6|3997.6|3991.6|41
1726590600000|2024-09-17 16:30:00|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3996.5|3990.5|50
1726590610000|2024-09-17 16:30:10|3996.8|3990.8|3998.5|3992.5|3998.6|3992.6|3996.8|3990.8|95
1726590620000|2024-09-17 16:30:20|3998.6|3992.6|3997.1|3991.1|3998.6|3992.6|3996.7|3990.7|4
1726590630000|2024-09-17 16:30:30|3997.5|3991.5|3998.6|3992.6|3998.6|3992.6|3997.5|3991.5|6
1726590640000|2024-09-17 16:30:40|3998.5|3992.5|3998.6|3992.6|3998.6|3992.6|3998.5|3992.5|3
1726590650000|2024-09-17 16:30:50|3999.5|3993.5|3999.6|3993.6|3999.6|3993.6|3999.5|3993.5|7
1726590660000|2024-09-17 16:31:00|4000.3|3994.3|3998.6|3992.6|4000.3|3994.3|3998.6|3992.6|49
1726590670000|2024-09-17 16:31:10|3998.5|3992.5|3997.6|3991.6|3998.5|3992.5|3997.6|3991.6|8
1726590680000|2024-09-17 16:31:20|3997.5|3991.5|3997.1|3991.1|3997.5|3991.5|3996.7|3990.7|12
1726590690000|2024-09-17 16:31:30|3997.6|3991.6|3997.6|3991.6|3999|3993|3997.6|3991.6|56
1726590700000|2024-09-17 16:31:40|3998|3992|3998.1|3992.1|3998.1|3992.1|3998|3992|2
1726590710000|2024-09-17 16:31:50|3997.1|3991.1|3995.7|3989.7|3997.5|3991.5|3995.7|3989.7|43
1726590720000|2024-09-17 16:32:00|3996.1|3990.1|3995.6|3989.6|3996.1|3990.1|3995.5|3989.5|1
1726590730000|2024-09-17 16:32:10|3995.5|3989.5|3996|3990|3996|3990|3995.5|3989.5|2
1726590740000|2024-09-17 16:32:20|3995.6|3989.6|3995.5|3989.5|3995.6|3989.6|3995.5|3989.5|5
1726590750000|2024-09-17 16:32:30|3995.6|3989.6|3995.5|3989.5|3996.3|3990.3|3995.5|3989.5|12
1726590760000|2024-09-17 16:32:40|3995.6|3989.6|3994.6|3988.6|3995.6|3989.6|3994.5|3988.5|34
1726590780000|2024-09-17 16:33:00|3995|3989|3994.6|3988.6|3995.6|3989.6|3994.6|3988.6|13
1726590790000|2024-09-17 16:33:10|3993.7|3987.7|3993.6|3987.6|3993.7|3987.7|3993.6|3987.6|1
1726590800000|2024-09-17 16:33:20|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|2
1726590810000|2024-09-17 16:33:30|3994.5|3988.5|3995.6|3989.6|3995.6|3989.6|3994.5|3988.5|5
1726590820000|2024-09-17 16:33:40|||||||||6
1726590830000|2024-09-17 16:33:50|3996.5|3990.5|3995.6|3989.6|3996.5|3990.5|3995.6|3989.6|12
1726590840000|2024-09-17 16:34:00|3996.5|3990.5|3997.5|3991.5|3997.5|3991.5|3996.5|3990.5|13
1726590850000|2024-09-17 16:34:10|||||||||3
1726590870000|2024-09-17 16:34:30|3997.6|3991.6|3997.6|3991.6|3998|3992|3997.5|3991.5|6
1726590880000|2024-09-17 16:34:40|3997.5|3991.5|3998.5|3992.5|3998.6|3992.6|3997.5|3991.5|5
1726590890000|2024-09-17 16:34:50|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.5|3992.5|3
1726590900000|2024-09-17 16:35:00|3999.5|3993.5|3999.6|3993.6|3999.6|3993.6|3999.5|3993.5|25
1726590910000|2024-09-17 16:35:10|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3999.5|3993.5|1
1726590920000|2024-09-17 16:35:20|3999.6|3993.6|3999.5|3993.5|3999.6|3993.6|3999.5|3993.5|10
1726590930000|2024-09-17 16:35:30|4000|3994|3999.5|3993.5|4000.1|3994.1|3999.5|3993.5|3
1726590940000|2024-09-17 16:35:40|3999.6|3993.6|3999.5|3993.5|3999.6|3993.6|3999.5|3993.5|11
1726590950000|2024-09-17 16:35:50|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.5|3993.5|0
1726590960000|2024-09-17 16:36:00|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|24
1726590970000|2024-09-17 16:36:10|3999.1|3993.1|3998.6|3992.6|3999.1|3993.1|3998.5|3992.5|23
1726590980000|2024-09-17 16:36:20|3998.5|3992.5|3998.6|3992.6|3998.6|3992.6|3998.5|3992.5|0
1726590990000|2024-09-17 16:36:30|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1726591000000|2024-09-17 16:36:40|3998.6|3992.6|3997.6|3991.6|3998.6|3992.6|3997.6|3991.6|1
1726591010000|2024-09-17 16:36:50|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3997.6|3991.6|19
1726591020000|2024-09-17 16:37:00|3999|3993|3999.6|3993.6|3999.6|3993.6|3998.6|3992.6|25
1726591030000|2024-09-17 16:37:10|3999.5|3993.5|3999.6|3993.6|3999.6|3993.6|3999.5|3993.5|13
1726591040000|2024-09-17 16:37:20|3999.5|3993.5|3998.6|3992.6|3999.5|3993.5|3998.6|3992.6|16
1726591060000|2024-09-17 16:37:40|3998.7|3992.7|3999.5|3993.5|3999.5|3993.5|3998.7|3992.7|8
1726591070000|2024-09-17 16:37:50|||||||||1
1726591080000|2024-09-17 16:38:00|3999.6|3993.6|4000.6|3994.6|4000.6|3994.6|3999.6|3993.6|8
1726591090000|2024-09-17 16:38:10|4000.5|3994.5|4000.6|3994.6|4001.5|3995.5|4000.5|3994.5|22
1726591100000|2024-09-17 16:38:20|4000.8|3994.8|4000.6|3994.6|4001.5|3995.5|4000.6|3994.6|22
1726591110000|2024-09-17 16:38:30|4000.5|3994.5|4000.5|3994.5|4000.6|3994.6|4000.5|3994.5|27
1726591120000|2024-09-17 16:38:40|4000.6|3994.6|4001.5|3995.5|4001.5|3995.5|4000.5|3994.5|5
1726591140000|2024-09-17 16:39:00|4002.5|3996.5|4003.5|3997.5|4003.5|3997.5|4002.5|3996.5|14
1726591150000|2024-09-17 16:39:10|4003.7|3997.7|4005.5|3999.5|4006.5|4000.5|4003.7|3997.7|61
1726591160000|2024-09-17 16:39:20|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|14
1726591170000|2024-09-17 16:39:30|4005|3999|4005|3999|4005|3999|4005|3999|1
1726591180000|2024-09-17 16:39:40|4004.6|3998.6|4005.5|3999.5|4005.5|3999.5|4004.5|3998.5|25
1726591190000|2024-09-17 16:39:50|4005|3999|4005|3999|4005|3999|4005|3999|23
1726591200000|2024-09-17 16:40:00|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|0
1726591210000|2024-09-17 16:40:10|4005|3999|4003.6|3997.6|4005|3999|4003.6|3997.6|23
1726591220000|2024-09-17 16:40:20|4003.5|3997.5|4002.5|3996.5|4003.5|3997.5|4002.5|3996.5|6
1726591250000|2024-09-17 16:40:50|4002.6|3996.6|4003.6|3997.6|4004.5|3998.5|4002.6|3996.6|74
1726591260000|2024-09-17 16:41:00|4004.5|3998.5|4004.1|3998.1|4004.5|3998.5|4004|3998|6
1726591270000|2024-09-17 16:41:10|4004|3998|4004.6|3998.6|4004.6|3998.6|4004|3998|0
1726591280000|2024-09-17 16:41:20|||||||||2
1726591290000|2024-09-17 16:41:30|4004.5|3998.5|4005.6|3999.6|4005.6|3999.6|4004.5|3998.5|25
1726591300000|2024-09-17 16:41:40|4005.5|3999.5|4005.6|3999.6|4005.6|3999.6|4005.5|3999.5|36
1726591310000|2024-09-17 16:41:50|4006.5|4000.5|4006.5|4000.5|4006.6|4000.6|4006|4000|3
1726591320000|2024-09-17 16:42:00|4006.6|4000.6|4005.5|3999.5|4006.6|4000.6|4005.5|3999.5|21
1726591330000|2024-09-17 16:42:10|4006.3|4000.3|4005.6|3999.6|4006.5|4000.5|4005.5|3999.5|8
1726591340000|2024-09-17 16:42:20|4006|4000|4006.6|4000.6|4006.6|4000.6|4006|4000|2
1726591350000|2024-09-17 16:42:30|||||||||11
1726591360000|2024-09-17 16:42:40|4006.5|4000.5|4006.6|4000.6|4006.6|4000.6|4006.5|4000.5|1
1726591370000|2024-09-17 16:42:50|4006.5|4000.5|4005.6|3999.6|4006.5|4000.5|4005.6|3999.6|16
1726591380000|2024-09-17 16:43:00|4006.3|4000.3|4006.5|4000.5|4006.6|4000.6|4006.3|4000.3|1
1726591390000|2024-09-17 16:43:10|4005.6|3999.6|4005.5|3999.5|4005.6|3999.6|4005.5|3999.5|5
1726591400000|2024-09-17 16:43:20|4005.6|3999.6|4004.5|3998.5|4005.6|3999.6|4004.5|3998.5|17
1726591410000|2024-09-17 16:43:30|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|13
1726591420000|2024-09-17 16:43:40|4004.5|3998.5|4005.1|3999.1|4005.5|3999.5|4004.5|3998.5|14
1726591430000|2024-09-17 16:43:50|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1726591440000|2024-09-17 16:44:00|4003.7|3997.7|4002.6|3996.6|4003.7|3997.7|4002.2|3996.2|22
1726591450000|2024-09-17 16:44:10|4003|3997|4003.6|3997.6|4003.6|3997.6|4003|3997|10
1726591460000|2024-09-17 16:44:20|||||||||4
1726591470000|2024-09-17 16:44:30|||||||||2
1726591480000|2024-09-17 16:44:40|4003.5|3997.5|4004|3998|4004.3|3998.3|4003.5|3997.5|6
1726591490000|2024-09-17 16:44:50|4003.6|3997.6|4003.5|3997.5|4004|3998|4003.5|3997.5|1
1726591500000|2024-09-17 16:45:00|4002.7|3996.7|4002|3996|4002.7|3996.7|4002|3996|26
1726591510000|2024-09-17 16:45:10|4001.6|3995.6|4001.7|3995.7|4001.7|3995.7|4001.6|3995.6|3
1726591520000|2024-09-17 16:45:20|4002.5|3996.5|4003.5|3997.5|4003.5|3997.5|4002.5|3996.5|6
1726591540000|2024-09-17 16:45:40|4003.6|3997.6|4003.5|3997.5|4004|3998|4003.5|3997.5|5
1726591590000|2024-09-17 16:46:30|4003.6|3997.6|4003.5|3997.5|4003.6|3997.6|4003.5|3997.5|11
1726591600000|2024-09-17 16:46:40|4002.7|3996.7|4002.5|3996.5|4002.7|3996.7|4002.1|3996.1|24
1726591610000|2024-09-17 16:46:50|4002.1|3996.1|4002.5|3996.5|4002.5|3996.5|4002.1|3996.1|4
1726591620000|2024-09-17 16:47:00|4002.6|3996.6|4001.5|3995.5|4002.6|3996.6|4001.5|3995.5|11
1726591640000|2024-09-17 16:47:20|||||||||2
1726591650000|2024-09-17 16:47:30|4001.6|3995.6|4002.5|3996.5|4002.5|3996.5|4001.6|3995.6|13
1726591660000|2024-09-17 16:47:40|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|0
1726591670000|2024-09-17 16:47:50|4002.5|3996.5|4002.6|3996.6|4002.6|3996.6|4002.5|3996.5|0
1726591680000|2024-09-17 16:48:00|4002.1|3996.1|4001.5|3995.5|4002.1|3996.1|4001.5|3995.5|12
1726591690000|2024-09-17 16:48:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1726591700000|2024-09-17 16:48:20|4000.6|3994.6|4000.5|3994.5|4000.6|3994.6|4000.5|3994.5|16
1726591710000|2024-09-17 16:48:30|||||||||3
1726591720000|2024-09-17 16:48:40|4001|3995|4001.3|3995.3|4001.5|3995.5|4001|3995|31
1726591730000|2024-09-17 16:48:50|4001|3995|4001|3995|4001.5|3995.5|4001|3995|7
1726591740000|2024-09-17 16:49:00|4000.6|3994.6|3997.6|3991.6|4000.6|3994.6|3997.6|3991.6|18
1726591750000|2024-09-17 16:49:10|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|9
1726591760000|2024-09-17 16:49:20|3997.5|3991.5|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|9
1726591770000|2024-09-17 16:49:30|3996.1|3990.1|3996.6|3990.6|3996.6|3990.6|3996.1|3990.1|3
1726591790000|2024-09-17 16:49:50|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|0
1726591800000|2024-09-17 16:50:00|3997.5|3991.5|3999.2|3993.2|3999.6|3993.6|3996.6|3990.6|18
1726591810000|2024-09-17 16:50:10|3999.1|3993.1|3999.7|3993.7|3999.7|3993.7|3999.1|3993.1|49
1726591820000|2024-09-17 16:50:20|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|1
1726591830000|2024-09-17 16:50:30|3997.7|3991.7|3998.5|3992.5|3998.5|3992.5|3997.6|3991.6|4
1726591840000|2024-09-17 16:50:40|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.2|3991.2|22
1726591860000|2024-09-17 16:51:00|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|10
1726591870000|2024-09-17 16:51:10|3996.5|3990.5|3994.6|3988.6|3996.5|3990.5|3994.1|3988.1|70
1726591880000|2024-09-17 16:51:20|3994.5|3988.5|3995|3989|3995|3989|3993.7|3987.7|27
1726591890000|2024-09-17 16:51:30|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3
1726591900000|2024-09-17 16:51:40|3995.3|3989.3|3994.6|3988.6|3995.3|3989.3|3994.6|3988.6|8
1726591910000|2024-09-17 16:51:50|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|40
1726591920000|2024-09-17 16:52:00|3994.7|3988.7|3992.6|3986.6|3994.7|3988.7|3992.6|3986.6|29
1726591930000|2024-09-17 16:52:10|||||||||5
1726591960000|2024-09-17 16:52:40|||||||||1
1726591970000|2024-09-17 16:52:50|||||||||1
1726591980000|2024-09-17 16:53:00|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|17
1726591990000|2024-09-17 16:53:10|3992.5|3986.5|3993.6|3987.6|3993.6|3987.6|3992.5|3986.5|25
1726592000000|2024-09-17 16:53:20|3993.5|3987.5|3992.5|3986.5|3993.5|3987.5|3992.5|3986.5|2
1726592010000|2024-09-17 16:53:30|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.5|3985.5|25
1726592020000|2024-09-17 16:53:40|3991.5|3985.5|3991.6|3985.6|3991.6|3985.6|3991.5|3985.5|8
1726592040000|2024-09-17 16:54:00|3990.7|3984.7|3990.6|3984.6|3990.7|3984.7|3989.7|3983.7|17
1726592050000|2024-09-17 16:54:10|||||||||14
1726592060000|2024-09-17 16:54:20|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|2
1726592070000|2024-09-17 16:54:30|3991.5|3985.5|3990.6|3984.6|3991.5|3985.5|3990.6|3984.6|17
1726592080000|2024-09-17 16:54:40|3989.6|3983.6|3988.6|3982.6|3989.6|3983.6|3988.6|3982.6|41
1726592090000|2024-09-17 16:54:50|3988.2|3982.2|3988.6|3982.6|3988.7|3982.7|3987.7|3981.7|30
1726592100000|2024-09-17 16:55:00|3987.8|3981.8|3987.1|3981.1|3988.6|3982.6|3987.1|3981.1|47
1726592110000|2024-09-17 16:55:10|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.5|3981.5|1
1726592120000|2024-09-17 16:55:20|3987.2|3981.2|3986.7|3980.7|3987.2|3981.2|3986.7|3980.7|9
1726592130000|2024-09-17 16:55:30|3986.6|3980.6|3987.6|3981.6|3987.6|3981.6|3986.6|3980.6|4
1726592150000|2024-09-17 16:55:50|3986.8|3980.8|3987.6|3981.6|3988.1|3982.1|3986.6|3980.6|21
1726592160000|2024-09-17 16:56:00|3987.7|3981.7|3989.2|3983.2|3989.6|3983.6|3987.6|3981.6|6
1726592170000|2024-09-17 16:56:10|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3988.7|3982.7|2
1726592180000|2024-09-17 16:56:20|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|3
1726592190000|2024-09-17 16:56:30|||||||||43
1726592200000|2024-09-17 16:56:40|3990.3|3984.3|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|6
1726592210000|2024-09-17 16:56:50|3990.7|3984.7|3990.2|3984.2|3990.7|3984.7|3990.2|3984.2|12
1726592220000|2024-09-17 16:57:00|3989.8|3983.8|3989.6|3983.6|3989.8|3983.8|3989.3|3983.3|9
1726592230000|2024-09-17 16:57:10|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.3|3983.3|3
1726592240000|2024-09-17 16:57:20|3989|3983|3989.5|3983.5|3989.5|3983.5|3989|3983|9
1726592250000|2024-09-17 16:57:30|3989.1|3983.1|3987.5|3981.5|3989.5|3983.5|3987.5|3981.5|73
1726592260000|2024-09-17 16:57:40|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.5|3981.5|1
1726592280000|2024-09-17 16:58:00|3987.7|3981.7|3988.1|3982.1|3988.1|3982.1|3987.6|3981.6|10
1726592290000|2024-09-17 16:58:10|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.5|3982.5|2
1726592300000|2024-09-17 16:58:20|||||||||2
1726592310000|2024-09-17 16:58:30|||||||||3
1726592320000|2024-09-17 16:58:40|||||||||2
1726592330000|2024-09-17 16:58:50|3988.5|3982.5|3987.6|3981.6|3988.5|3982.5|3987.5|3981.5|9
1726592340000|2024-09-17 16:59:00|3986.6|3980.6|3984.6|3978.6|3986.6|3980.6|3984.6|3978.6|73
1726592350000|2024-09-17 16:59:10|3984.5|3978.5|3983|3977|3984.6|3978.6|3982.5|3976.5|32
1726592360000|2024-09-17 16:59:20|3982.6|3976.6|3983|3977|3983.1|3977.1|3982|3976|18
1726592370000|2024-09-17 16:59:30|3982.6|3976.6|3983|3977|3983|3977|3982.6|3976.6|2
1726592380000|2024-09-17 16:59:40|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.5|3976.5|2
1726592390000|2024-09-17 16:59:50|3983|3977|3984.6|3978.6|3984.6|3978.6|3983|3977|8
1726592400000|2024-09-17 17:00:00|3984.5|3978.5|3984.6|3978.6|3985.5|3979.5|3984.5|3978.5|6
1726592410000|2024-09-17 17:00:10|3985.6|3979.6|3986.1|3980.1|3986.5|3980.5|3985.6|3979.6|12
1726592420000|2024-09-17 17:00:20|3986|3980|3985.6|3979.6|3986|3980|3985.6|3979.6|0
1726592430000|2024-09-17 17:00:30|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|1
1726592450000|2024-09-17 17:00:50|3985.5|3979.5|3985|3979|3985.6|3979.6|3984.6|3978.6|22
1726592460000|2024-09-17 17:01:00|3984.6|3978.6|3984.5|3978.5|3984.6|3978.6|3984.5|3978.5|1
1726592470000|2024-09-17 17:01:10|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1726592480000|2024-09-17 17:01:20|3984.7|3978.7|3986.1|3980.1|3986.6|3980.6|3984.7|3978.7|17
1726592490000|2024-09-17 17:01:30|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|41
1726592500000|2024-09-17 17:01:40|3988.7|3982.7|3988.6|3982.6|3988.7|3982.7|3988.6|3982.6|9
1726592510000|2024-09-17 17:01:50|||||||||1
1726592520000|2024-09-17 17:02:00|3987.6|3981.6|3987.6|3981.6|3988.5|3982.5|3987.6|3981.6|9
1726592530000|2024-09-17 17:02:10|3987.7|3981.7|3988.6|3982.6|3988.6|3982.6|3987.6|3981.6|7
1726592540000|2024-09-17 17:02:20|3988.2|3982.2|3988.2|3982.2|3988.6|3982.6|3988.2|3982.2|4
1726592550000|2024-09-17 17:02:30|3987.7|3981.7|3988.6|3982.6|3988.6|3982.6|3987.7|3981.7|1
1726592560000|2024-09-17 17:02:40|||||||||2
1726592570000|2024-09-17 17:02:50|3987.7|3981.7|3988.1|3982.1|3988.2|3982.2|3987.7|3981.7|6
1726592580000|2024-09-17 17:03:00|3986.6|3980.6|3985.7|3979.7|3986.6|3980.6|3985.7|3979.7|21
1726592590000|2024-09-17 17:03:10|3986.1|3980.1|3985.6|3979.6|3986.6|3980.6|3985.1|3979.1|33
1726592600000|2024-09-17 17:03:20|3985.5|3979.5|3985.1|3979.1|3985.5|3979.5|3985.1|3979.1|0
1726592610000|2024-09-17 17:03:30|3985|3979|3985.6|3979.6|3985.6|3979.6|3984.6|3978.6|0
1726592620000|2024-09-17 17:03:40|||||||||2
1726592630000|2024-09-17 17:03:50|3985.7|3979.7|3986.6|3980.6|3986.6|3980.6|3985.7|3979.7|17
1726592640000|2024-09-17 17:04:00|3986.2|3980.2|3985.6|3979.6|3986.2|3980.2|3985.6|3979.6|1
1726592650000|2024-09-17 17:04:10|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|7
1726592660000|2024-09-17 17:04:20|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|5
1726592670000|2024-09-17 17:04:30|3984.6|3978.6|3984.7|3978.7|3984.7|3978.7|3984.6|3978.6|10
1726592680000|2024-09-17 17:04:40|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1726592690000|2024-09-17 17:04:50|3984.5|3978.5|3983.6|3977.6|3984.5|3978.5|3983.6|3977.6|6
1726592700000|2024-09-17 17:05:00|3984|3978|3983.7|3977.7|3984|3978|3983.7|3977.7|9
1726592710000|2024-09-17 17:05:10|3984.2|3978.2|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|1
1726592720000|2024-09-17 17:05:20|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3983.7|3977.7|4
1726592730000|2024-09-17 17:05:30|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|1
1726592740000|2024-09-17 17:05:40|3985.1|3979.1|3985.6|3979.6|3985.6|3979.6|3985.1|3979.1|0
1726592750000|2024-09-17 17:05:50|3984.6|3978.6|3984.6|3978.6|3985.1|3979.1|3984.6|3978.6|13
1726592760000|2024-09-17 17:06:00|3984.7|3978.7|3985.2|3979.2|3985.2|3979.2|3984.6|3978.6|4
1726592770000|2024-09-17 17:06:10|3984.8|3978.8|3983.6|3977.6|3984.8|3978.8|3983.6|3977.6|14
1726592780000|2024-09-17 17:06:20|3983.2|3977.2|3983.6|3977.6|3983.6|3977.6|3983.2|3977.2|6
1726592790000|2024-09-17 17:06:30|3983.2|3977.2|3983.2|3977.2|3983.6|3977.6|3982.8|3976.8|3
1726592800000|2024-09-17 17:06:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.6|3976.6|4
1726592810000|2024-09-17 17:06:50|3981.9|3975.9|3982.6|3976.6|3982.6|3976.6|3981.7|3975.7|20
1726592820000|2024-09-17 17:07:00|3981.7|3975.7|3982.2|3976.2|3982.6|3976.6|3981.7|3975.7|6
1726592830000|2024-09-17 17:07:10|3982.6|3976.6|3982.7|3976.7|3982.7|3976.7|3982.6|3976.6|5
1726592840000|2024-09-17 17:07:20|3982.6|3976.6|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|0
1726592880000|2024-09-17 17:08:00|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|0
1726592890000|2024-09-17 17:08:10|3981.7|3975.7|3981.7|3975.7|3982.2|3976.2|3981.6|3975.6|10
1726592900000|2024-09-17 17:08:20|3981.6|3975.6|3981.6|3975.6|3981.7|3975.7|3981.6|3975.6|0
1726592910000|2024-09-17 17:08:30|||||||||2
1726592920000|2024-09-17 17:08:40|3980.8|3974.8|3981.6|3975.6|3981.6|3975.6|3980.7|3974.7|11
1726592930000|2024-09-17 17:08:50|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1726592940000|2024-09-17 17:09:00|||||||||1
1726592950000|2024-09-17 17:09:10|3982.1|3976.1|3982.2|3976.2|3982.6|3976.6|3982.1|3976.1|4
1726592960000|2024-09-17 17:09:20|3981.8|3975.8|3982.6|3976.6|3982.7|3976.7|3981.8|3975.8|1
1726592970000|2024-09-17 17:09:30|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|3
1726592980000|2024-09-17 17:09:40|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|0
1726592990000|2024-09-17 17:09:50|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.1|3976.1|3
1726593000000|2024-09-17 17:10:00|3981.8|3975.8|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|3
1726593010000|2024-09-17 17:10:10|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1726593020000|2024-09-17 17:10:20|3981.6|3975.6|3981.7|3975.7|3982.6|3976.6|3981.6|3975.6|6
1726593040000|2024-09-17 17:10:40|3981.6|3975.6|3981.7|3975.7|3981.7|3975.7|3981.6|3975.6|1
1726593050000|2024-09-17 17:10:50|3982.2|3976.2|3981.7|3975.7|3982.2|3976.2|3981.7|3975.7|5
1726593060000|2024-09-17 17:11:00|3980.7|3974.7|3981.6|3975.6|3981.6|3975.6|3980.6|3974.6|17
1726593070000|2024-09-17 17:11:10|3981.2|3975.2|3981.6|3975.6|3981.6|3975.6|3981.2|3975.2|2
1726593080000|2024-09-17 17:11:20|3980.8|3974.8|3981.2|3975.2|3981.6|3975.6|3980.8|3974.8|2
1726593090000|2024-09-17 17:11:30|3981.7|3975.7|3982.6|3976.6|3982.7|3976.7|3981.7|3975.7|7
1726593100000|2024-09-17 17:11:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1726593110000|2024-09-17 17:11:50|||||||||2
1726593130000|2024-09-17 17:12:10|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|0
1726593140000|2024-09-17 17:12:20|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|0
1726593150000|2024-09-17 17:12:30|||||||||5
1726593160000|2024-09-17 17:12:40|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|13
1726593170000|2024-09-17 17:12:50|3982.1|3976.1|3981.1|3975.1|3982.1|3976.1|3981.1|3975.1|5
1726593180000|2024-09-17 17:13:00|3980.7|3974.7|3980.6|3974.6|3980.7|3974.7|3980.6|3974.6|7
1726593190000|2024-09-17 17:13:10|3980.5|3974.5|3979.7|3973.7|3980.6|3974.6|3979.7|3973.7|13
1726593200000|2024-09-17 17:13:20|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3
1726593210000|2024-09-17 17:13:30|3979.7|3973.7|3979.6|3973.6|3979.7|3973.7|3979.6|3973.6|9
1726593230000|2024-09-17 17:13:50|3980|3974|3982.7|3976.7|3982.7|3976.7|3980|3974|136
1726593240000|2024-09-17 17:14:00|3982.1|3976.1|3981.7|3975.7|3982.6|3976.6|3981.6|3975.6|31
1726593250000|2024-09-17 17:14:10|3981.6|3975.6|3981.6|3975.6|3981.7|3975.7|3981.6|3975.6|0
1726593270000|2024-09-17 17:14:30|||||||||5
1726593280000|2024-09-17 17:14:40|3980.7|3974.7|3980.6|3974.6|3980.7|3974.7|3980.6|3974.6|12
1726593290000|2024-09-17 17:14:50|3980.7|3974.7|3981.7|3975.7|3981.7|3975.7|3980.7|3974.7|5
1726593300000|2024-09-17 17:15:00|3982.1|3976.1|3981.7|3975.7|3982.1|3976.1|3981.6|3975.6|70
1726593310000|2024-09-17 17:15:10|3981.6|3975.6|3982.6|3976.6|3982.6|3976.6|3981.6|3975.6|35
1726593320000|2024-09-17 17:15:20|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|1
1726593330000|2024-09-17 17:15:30|||||||||7
1726593340000|2024-09-17 17:15:40|||||||||1
1726593350000|2024-09-17 17:15:50|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|6
1726593360000|2024-09-17 17:16:00|3982.5|3976.5|3982.6|3976.6|3982.6|3976.6|3982.5|3976.5|9
1726593370000|2024-09-17 17:16:10|||||||||24
1726593380000|2024-09-17 17:16:20|3982.5|3976.5|3982.6|3976.6|3982.6|3976.6|3982.5|3976.5|5
1726593400000|2024-09-17 17:16:40|3981.1|3975.1|3980.7|3974.7|3981.1|3975.1|3980.6|3974.6|49
1726593410000|2024-09-17 17:16:50|3980.6|3974.6|3979.7|3973.7|3980.6|3974.6|3979.7|3973.7|2
1726593420000|2024-09-17 17:17:00|3980.6|3974.6|3980.7|3974.7|3980.7|3974.7|3980.2|3974.2|11
1726593430000|2024-09-17 17:17:10|||||||||6
1726593440000|2024-09-17 17:17:20|3980.3|3974.3|3980.7|3974.7|3980.7|3974.7|3980.3|3974.3|5
1726593450000|2024-09-17 17:17:30|3980.3|3974.3|3980.7|3974.7|3980.7|3974.7|3980.3|3974.3|5
1726593460000|2024-09-17 17:17:40|||||||||1
1726593470000|2024-09-17 17:17:50|3981.2|3975.2|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|11
1726593480000|2024-09-17 17:18:00|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|3
1726593490000|2024-09-17 17:18:10|3982.3|3976.3|3982.8|3976.8|3982.9|3976.9|3981.8|3975.8|7
1726593500000|2024-09-17 17:18:20|3982.4|3976.4|3981.8|3975.8|3982.8|3976.8|3981.7|3975.7|19
1726593510000|2024-09-17 17:18:30|3981.7|3975.7|3980.8|3974.8|3981.7|3975.7|3980.7|3974.7|13
1726593540000|2024-09-17 17:19:00|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1726593550000|2024-09-17 17:19:10|||||||||1
1726593560000|2024-09-17 17:19:20|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1726593570000|2024-09-17 17:19:30|3979.8|3973.8|3979.8|3973.8|3979.9|3973.9|3979.8|3973.8|1
1726593580000|2024-09-17 17:19:40|3980.7|3974.7|3980.3|3974.3|3980.7|3974.7|3979.8|3973.8|10
1726593590000|2024-09-17 17:19:50|3980.7|3974.7|3979.9|3973.9|3980.7|3974.7|3979.8|3973.8|2
1726593600000|2024-09-17 17:20:00|3979.8|3973.8|3980.8|3974.8|3980.8|3974.8|3979.8|3973.8|6
1726593610000|2024-09-17 17:20:10|3980.3|3974.3|3985.7|3979.7|3985.7|3979.7|3980.3|3974.3|19
1726593620000|2024-09-17 17:20:20|3984.8|3978.8|3985.3|3979.3|3985.7|3979.7|3984.8|3978.8|9
1726593630000|2024-09-17 17:20:30|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|4
1726593640000|2024-09-17 17:20:40|||||||||1
1726593650000|2024-09-17 17:20:50|3985.3|3979.3|3984.8|3978.8|3985.3|3979.3|3984.8|3978.8|3
1726593660000|2024-09-17 17:21:00|||||||||1
1726593670000|2024-09-17 17:21:10|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.2|3978.2|12
1726593680000|2024-09-17 17:21:20|||||||||3
1726593690000|2024-09-17 17:21:30|3984.8|3978.8|3981.8|3975.8|3984.8|3978.8|3981.8|3975.8|15
1726593700000|2024-09-17 17:21:40|3981.7|3975.7|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|4
1726593710000|2024-09-17 17:21:50|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|1
1726593720000|2024-09-17 17:22:00|3981.7|3975.7|3980.8|3974.8|3981.7|3975.7|3980.8|3974.8|1
1726593730000|2024-09-17 17:22:10|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|7
1726593740000|2024-09-17 17:22:20|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1726593750000|2024-09-17 17:22:30|3979.8|3973.8|3979.9|3973.9|3979.9|3973.9|3979.8|3973.8|0
1726593760000|2024-09-17 17:22:40|3979.8|3973.8|3980.7|3974.7|3980.8|3974.8|3979.8|3973.8|10
1726593770000|2024-09-17 17:22:50|3980.3|3974.3|3981.3|3975.3|3981.3|3975.3|3979.9|3973.9|273
1726593780000|2024-09-17 17:23:00|3981.7|3975.7|3981.7|3975.7|3981.8|3975.8|3981.7|3975.7|1
1726593790000|2024-09-17 17:23:10|3981.8|3975.8|3981.7|3975.7|3981.8|3975.8|3981.7|3975.7|0
1726593800000|2024-09-17 17:23:20|3980.8|3974.8|3981.2|3975.2|3981.3|3975.3|3980.8|3974.8|5
1726593810000|2024-09-17 17:23:30|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1726593840000|2024-09-17 17:24:00|||||||||2
1726593850000|2024-09-17 17:24:10|3981.6|3975.6|3981.8|3975.8|3981.8|3975.8|3981.2|3975.2|7
1726593860000|2024-09-17 17:24:20|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1726593870000|2024-09-17 17:24:30|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.7|3975.7|0
1726593880000|2024-09-17 17:24:40|3982.7|3976.7|3982.7|3976.7|3983.3|3977.3|3982.7|3976.7|27
1726593890000|2024-09-17 17:24:50|3983.7|3977.7|3982.8|3976.8|3983.7|3977.7|3982.8|3976.8|35
1726593900000|2024-09-17 17:25:00|3982.7|3976.7|3982.8|3976.8|3982.8|3976.8|3982.7|3976.7|2
1726593910000|2024-09-17 17:25:10|3982.7|3976.7|3982.3|3976.3|3982.7|3976.7|3981.9|3975.9|4
1726593920000|2024-09-17 17:25:20|3982.7|3976.7|3982.8|3976.8|3982.8|3976.8|3982.7|3976.7|0
1726593930000|2024-09-17 17:25:30|3982.7|3976.7|3982.3|3976.3|3982.7|3976.7|3982.3|3976.3|3
1726593940000|2024-09-17 17:25:40|3982.4|3976.4|3983.3|3977.3|3983.3|3977.3|3982.4|3976.4|16
1726593950000|2024-09-17 17:25:50|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3982.8|3976.8|4
1726593960000|2024-09-17 17:26:00|||||||||6
1726593970000|2024-09-17 17:26:10|3983.7|3977.7|3983.2|3977.2|3983.7|3977.7|3983.2|3977.2|4
1726593980000|2024-09-17 17:26:20|3983.6|3977.6|3982.8|3976.8|3983.7|3977.7|3982.8|3976.8|8
1726593990000|2024-09-17 17:26:30|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.7|3975.7|18
1726594000000|2024-09-17 17:26:40|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1726594010000|2024-09-17 17:26:50|3981.3|3975.3|3980.8|3974.8|3981.8|3975.8|3980.8|3974.8|8
1726594020000|2024-09-17 17:27:00|3981.7|3975.7|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|13
1726594030000|2024-09-17 17:27:10|||||||||1
1726594040000|2024-09-17 17:27:20|3982.2|3976.2|3982.8|3976.8|3982.8|3976.8|3982.2|3976.2|6
1726594060000|2024-09-17 17:27:40|3983.3|3977.3|3983.7|3977.7|3983.7|3977.7|3983.3|3977.3|2
1726594070000|2024-09-17 17:27:50|||||||||11
1726594080000|2024-09-17 17:28:00|3982.9|3976.9|3981.8|3975.8|3982.9|3976.9|3981.8|3975.8|14
1726594090000|2024-09-17 17:28:10|3981.9|3975.9|3981.8|3975.8|3981.9|3975.9|3981.8|3975.8|0
1726594100000|2024-09-17 17:28:20|3981.9|3975.9|3980.8|3974.8|3981.9|3975.9|3979.8|3973.8|47
1726594110000|2024-09-17 17:28:30|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|7
1726594120000|2024-09-17 17:28:40|3981.8|3975.8|3981.3|3975.3|3982.2|3976.2|3981.3|3975.3|10
1726594130000|2024-09-17 17:28:50|3981.7|3975.7|3980.8|3974.8|3981.7|3975.7|3980.8|3974.8|1
1726594140000|2024-09-17 17:29:00|3980.7|3974.7|3979.8|3973.8|3980.7|3974.7|3979.8|3973.8|15
1726594150000|2024-09-17 17:29:10|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|0
1726594160000|2024-09-17 17:29:20|3980.7|3974.7|3979.9|3973.9|3980.7|3974.7|3979.9|3973.9|11
1726594180000|2024-09-17 17:29:40|||||||||4
1726594200000|2024-09-17 17:30:00|3980.4|3974.4|3980.4|3974.4|3980.8|3974.8|3980.4|3974.4|5
1726594210000|2024-09-17 17:30:10|3979.9|3973.9|3979.8|3973.8|3979.9|3973.9|3979.8|3973.8|23
1726594220000|2024-09-17 17:30:20|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|4
1726594230000|2024-09-17 17:30:30|3979.8|3973.8|3979.9|3973.9|3979.9|3973.9|3979.8|3973.8|1
1726594240000|2024-09-17 17:30:40|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|6
1726594250000|2024-09-17 17:30:50|3980.3|3974.3|3980.3|3974.3|3980.8|3974.8|3979.9|3973.9|3
1726594260000|2024-09-17 17:31:00|3980.4|3974.4|3979.9|3973.9|3980.4|3974.4|3979.9|3973.9|0
1726594270000|2024-09-17 17:31:10|3980.3|3974.3|3979.9|3973.9|3980.3|3974.3|3979.9|3973.9|3
1726594280000|2024-09-17 17:31:20|3980.3|3974.3|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|5
1726594290000|2024-09-17 17:31:30|3979.9|3973.9|3979.9|3973.9|3980.9|3974.9|3979.9|3973.9|3
1726594300000|2024-09-17 17:31:40|3980.8|3974.8|3979.9|3973.9|3980.8|3974.8|3979.8|3973.8|5
1726594310000|2024-09-17 17:31:50|||||||||9
1726594320000|2024-09-17 17:32:00|||||||||3
1726594330000|2024-09-17 17:32:10|3980.3|3974.3|3979.9|3973.9|3980.7|3974.7|3979.9|3973.9|12
1726594350000|2024-09-17 17:32:30|3979.8|3973.8|3980.9|3974.9|3980.9|3974.9|3979.8|3973.8|41
1726594360000|2024-09-17 17:32:40|3980.8|3974.8|3979.9|3973.9|3980.8|3974.8|3979.9|3973.9|3
1726594370000|2024-09-17 17:32:50|3980.7|3974.7|3980.7|3974.7|3980.8|3974.8|3980.3|3974.3|12
1726594380000|2024-09-17 17:33:00|3980.3|3974.3|3979.9|3973.9|3980.3|3974.3|3979.9|3973.9|11
1726594390000|2024-09-17 17:33:10|||||||||1
1726594400000|2024-09-17 17:33:20|3978.8|3972.8|3978.9|3972.9|3978.9|3972.9|3978.8|3972.8|13
1726594410000|2024-09-17 17:33:30|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.4|3973.4|5
1726594420000|2024-09-17 17:33:40|3980.3|3974.3|3980.3|3974.3|3980.7|3974.7|3979.8|3973.8|9
1726594430000|2024-09-17 17:33:50|3980.7|3974.7|3981.3|3975.3|3981.3|3975.3|3980.7|3974.7|8
1726594440000|2024-09-17 17:34:00|3981.7|3975.7|3980.9|3974.9|3981.9|3975.9|3980.9|3974.9|37
1726594450000|2024-09-17 17:34:10|||||||||39
1726594460000|2024-09-17 17:34:20|||||||||10
1726594480000|2024-09-17 17:34:40|||||||||1
1726594490000|2024-09-17 17:34:50|3981.7|3975.7|3980.9|3974.9|3982.3|3976.3|3980.9|3974.9|44
1726594500000|2024-09-17 17:35:00|3981.7|3975.7|3980.8|3974.8|3981.7|3975.7|3980.8|3974.8|2
1726594510000|2024-09-17 17:35:10|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|0
1726594520000|2024-09-17 17:35:20|3980.8|3974.8|3981.9|3975.9|3981.9|3975.9|3980.8|3974.8|9
1726594530000|2024-09-17 17:35:30|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3980.9|3974.9|6
1726594540000|2024-09-17 17:35:40|3981.7|3975.7|3980.8|3974.8|3981.7|3975.7|3980.8|3974.8|4
1726594550000|2024-09-17 17:35:50|3980.9|3974.9|3980.8|3974.8|3980.9|3974.9|3980.8|3974.8|8
1726594560000|2024-09-17 17:36:00|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.8|3974.8|1
1726594570000|2024-09-17 17:36:10|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1726594580000|2024-09-17 17:36:20|3980.1|3974.1|3979.4|3973.4|3980.1|3974.1|3978.9|3972.9|27
1726594590000|2024-09-17 17:36:30|3979.8|3973.8|3978.9|3972.9|3979.8|3973.8|3978.9|3972.9|4
1726594600000|2024-09-17 17:36:40|||||||||1
1726594610000|2024-09-17 17:36:50|3979.3|3973.3|3978.9|3972.9|3979.3|3973.3|3978.9|3972.9|2
1726594620000|2024-09-17 17:37:00|3979.3|3973.3|3978.9|3972.9|3979.4|3973.4|3978.9|3972.9|1
1726594630000|2024-09-17 17:37:10|3979.7|3973.7|3982.3|3976.3|3982.8|3976.8|3979.7|3973.7|112
1726594640000|2024-09-17 17:37:20|3981.9|3975.9|3984.8|3978.8|3984.8|3978.8|3981.9|3975.9|12
1726594650000|2024-09-17 17:37:30|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3984.9|3978.9|3
1726594660000|2024-09-17 17:37:40|3985.8|3979.8|3985.8|3979.8|3986.2|3980.2|3985.8|3979.8|2
1726594670000|2024-09-17 17:37:50|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3
1726594680000|2024-09-17 17:38:00|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.1|3979.1|5
1726594690000|2024-09-17 17:38:10|3985.9|3979.9|3986.3|3980.3|3986.9|3980.9|3985.9|3979.9|1
1726594700000|2024-09-17 17:38:20|3986.7|3980.7|3986.9|3980.9|3986.9|3980.9|3986.3|3980.3|0
1726594710000|2024-09-17 17:38:30|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|1
1726594730000|2024-09-17 17:38:50|3986.9|3980.9|3985.8|3979.8|3987.7|3981.7|3985.8|3979.8|13
1726594740000|2024-09-17 17:39:00|3985.4|3979.4|3984.8|3978.8|3985.4|3979.4|3984.8|3978.8|4
1726594750000|2024-09-17 17:39:10|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3985.3|3979.3|5
1726594760000|2024-09-17 17:39:20|3985.4|3979.4|3985.8|3979.8|3985.8|3979.8|3985.4|3979.4|1
1726594770000|2024-09-17 17:39:30|3985.1|3979.1|3984.9|3978.9|3985.1|3979.1|3984.8|3978.8|4
1726594790000|2024-09-17 17:39:50|3984.7|3978.7|3984.8|3978.8|3984.8|3978.8|3984.7|3978.7|16
1726594800000|2024-09-17 17:40:00|3985.2|3979.2|3984.8|3978.8|3985.2|3979.2|3984.8|3978.8|4
1726594810000|2024-09-17 17:40:10|3983.9|3977.9|3983.8|3977.8|3983.9|3977.9|3983.7|3977.7|8
1726594830000|2024-09-17 17:40:30|3983.9|3977.9|3983.8|3977.8|3983.9|3977.9|3983.4|3977.4|10
1726594850000|2024-09-17 17:40:50|3983.9|3977.9|3984.8|3978.8|3984.8|3978.8|3983.8|3977.8|15
1726594860000|2024-09-17 17:41:00|3985.3|3979.3|3984.9|3978.9|3985.3|3979.3|3984.9|3978.9|4
1726594870000|2024-09-17 17:41:10|3983.9|3977.9|3984.8|3978.8|3984.8|3978.8|3983.9|3977.9|1
1726594880000|2024-09-17 17:41:20|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3983.9|3977.9|2
1726594890000|2024-09-17 17:41:30|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|2
1726594910000|2024-09-17 17:41:50|||||||||7
1726594920000|2024-09-17 17:42:00|3984.4|3978.4|3983.9|3977.9|3984.4|3978.4|3983.9|3977.9|11
1726594930000|2024-09-17 17:42:10|3984.3|3978.3|3984.8|3978.8|3984.8|3978.8|3983.9|3977.9|4
1726594940000|2024-09-17 17:42:20|3984.4|3978.4|3984.8|3978.8|3984.9|3978.9|3984.4|3978.4|2
1726594950000|2024-09-17 17:42:30|3984.4|3978.4|3983.9|3977.9|3984.4|3978.4|3983.9|3977.9|6
1726594960000|2024-09-17 17:42:40|||||||||1
1726594980000|2024-09-17 17:43:00|||||||||2
1726594990000|2024-09-17 17:43:10|3983.8|3977.8|3983.8|3977.8|3983.9|3977.9|3983.8|3977.8|0
1726595000000|2024-09-17 17:43:20|3983.9|3977.9|3983.8|3977.8|3983.9|3977.9|3983.8|3977.8|1
1726595010000|2024-09-17 17:43:30|3983.9|3977.9|3982.9|3976.9|3983.9|3977.9|3982.9|3976.9|11
1726595040000|2024-09-17 17:44:00|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.8|3977.8|23
1726595050000|2024-09-17 17:44:10|3984.4|3978.4|3985.9|3979.9|3986.8|3980.8|3983.9|3977.9|19
1726595060000|2024-09-17 17:44:20|3985.3|3979.3|3985.4|3979.4|3985.4|3979.4|3984.8|3978.8|5
1726595070000|2024-09-17 17:44:30|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|4
1726595080000|2024-09-17 17:44:40|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.8|3979.8|3
1726595090000|2024-09-17 17:44:50|3985.4|3979.4|3985.8|3979.8|3985.8|3979.8|3985.4|3979.4|11
1726595100000|2024-09-17 17:45:00|3985.3|3979.3|3985.3|3979.3|3985.4|3979.4|3984.9|3978.9|8
1726595110000|2024-09-17 17:45:10|3984.9|3978.9|3984.9|3978.9|3985.4|3979.4|3984.9|3978.9|3
1726595120000|2024-09-17 17:45:20|||||||||3
1726595130000|2024-09-17 17:45:30|3983.9|3977.9|3983.4|3977.4|3983.9|3977.9|3983.4|3977.4|17
1726595140000|2024-09-17 17:45:40|3983.8|3977.8|3982.9|3976.9|3983.9|3977.9|3982.9|3976.9|1
1726595150000|2024-09-17 17:45:50|||||||||1
1726595160000|2024-09-17 17:46:00|||||||||3
1726595200000|2024-09-17 17:46:40|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|2
1726595220000|2024-09-17 17:47:00|3982.7|3976.7|3982.9|3976.9|3982.9|3976.9|3982.7|3976.7|9
1726595230000|2024-09-17 17:47:10|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|2
1726595250000|2024-09-17 17:47:30|3980.9|3974.9|3979.9|3973.9|3980.9|3974.9|3979.9|3973.9|9
1726595260000|2024-09-17 17:47:40|3979.8|3973.8|3979.9|3973.9|3979.9|3973.9|3979.8|3973.8|41
1726595270000|2024-09-17 17:47:50|3979.8|3973.8|3979.9|3973.9|3979.9|3973.9|3979.8|3973.8|0
1726595280000|2024-09-17 17:48:00|3980.8|3974.8|3981.8|3975.8|3981.8|3975.8|3980.8|3974.8|23
1726595290000|2024-09-17 17:48:10|3982.7|3976.7|3983.7|3977.7|3983.7|3977.7|3982.7|3976.7|9
1726595300000|2024-09-17 17:48:20|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3982.9|3976.9|29
1726595310000|2024-09-17 17:48:30|3983.9|3977.9|3983.8|3977.8|3984.2|3978.2|3983.7|3977.7|30
1726595320000|2024-09-17 17:48:40|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|6
1726595330000|2024-09-17 17:48:50|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|9
1726595340000|2024-09-17 17:49:00|3984.7|3978.7|3984.8|3978.8|3984.8|3978.8|3984.7|3978.7|7
1726595350000|2024-09-17 17:49:10|3984.7|3978.7|3984.8|3978.8|3984.8|3978.8|3984.7|3978.7|5
1726595360000|2024-09-17 17:49:20|3985.7|3979.7|3984.8|3978.8|3985.8|3979.8|3984.8|3978.8|9
1726595370000|2024-09-17 17:49:30|3985.2|3979.2|3984.8|3978.8|3985.2|3979.2|3984.8|3978.8|4
1726595380000|2024-09-17 17:49:40|||||||||2
1726595390000|2024-09-17 17:49:50|||||||||2
1726595400000|2024-09-17 17:50:00|3985.7|3979.7|3985.8|3979.8|3986.7|3980.7|3985.7|3979.7|34
1726595410000|2024-09-17 17:50:10|3985.3|3979.3|3984.8|3978.8|3985.7|3979.7|3984.8|3978.8|5
1726595420000|2024-09-17 17:50:20|3984.7|3978.7|3984.8|3978.8|3985.2|3979.2|3984.7|3978.7|13
1726595430000|2024-09-17 17:50:30|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|6
1726595440000|2024-09-17 17:50:40|3985.6|3979.6|3985.2|3979.2|3985.7|3979.7|3984.8|3978.8|7
1726595450000|2024-09-17 17:50:50|3985.7|3979.7|3985.2|3979.2|3985.7|3979.7|3984.8|3978.8|5
1726595460000|2024-09-17 17:51:00|3985.6|3979.6|3985.8|3979.8|3985.8|3979.8|3985.6|3979.6|5
1726595470000|2024-09-17 17:51:10|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|11
1726595480000|2024-09-17 17:51:20|3986.2|3980.2|3986.2|3980.2|3986.3|3980.3|3985.8|3979.8|4
1726595490000|2024-09-17 17:51:30|3986.6|3980.6|3985.8|3979.8|3986.6|3980.6|3985.8|3979.8|11
1726595500000|2024-09-17 17:51:40|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.7|3980.7|7
1726595510000|2024-09-17 17:51:50|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|5
1726595520000|2024-09-17 17:52:00|3985.9|3979.9|3985.3|3979.3|3986.3|3980.3|3985.3|3979.3|4
1726595530000|2024-09-17 17:52:10|3985.7|3979.7|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|2
1726595540000|2024-09-17 17:52:20|3984.9|3978.9|3984.8|3978.8|3984.9|3978.9|3984.8|3978.8|1
1726595550000|2024-09-17 17:52:30|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|2
1726595560000|2024-09-17 17:52:40|3985.7|3979.7|3984.8|3978.8|3985.7|3979.7|3984.8|3978.8|4
1726595570000|2024-09-17 17:52:50|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|4
1726595580000|2024-09-17 17:53:00|3984.8|3978.8|3985.3|3979.3|3985.7|3979.7|3984.8|3978.8|12
1726595590000|2024-09-17 17:53:10|3985.7|3979.7|3985.3|3979.3|3985.7|3979.7|3985.3|3979.3|2
1726595600000|2024-09-17 17:53:20|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|5
1726595610000|2024-09-17 17:53:30|3985.8|3979.8|3985.8|3979.8|3985.9|3979.9|3985.8|3979.8|1
1726595630000|2024-09-17 17:53:50|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|26
1726595640000|2024-09-17 17:54:00|3986.8|3980.8|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|106
1726595650000|2024-09-17 17:54:10|3986.3|3980.3|3986.9|3980.9|3987.4|3981.4|3986.3|3980.3|20
1726595660000|2024-09-17 17:54:20|3986.3|3980.3|3986.3|3980.3|3986.4|3980.4|3986.3|3980.3|7
1726595670000|2024-09-17 17:54:30|3986.4|3980.4|3985.8|3979.8|3986.4|3980.4|3985.8|3979.8|4
1726595680000|2024-09-17 17:54:40|3986.3|3980.3|3985.9|3979.9|3986.4|3980.4|3985.9|3979.9|24
1726595690000|2024-09-17 17:54:50|3986.4|3980.4|3985.4|3979.4|3986.4|3980.4|3984.9|3978.9|11
1726595700000|2024-09-17 17:55:00|3985.8|3979.8|3986.4|3980.4|3986.8|3980.8|3985.4|3979.4|14
1726595710000|2024-09-17 17:55:10|3986.1|3980.1|3985.4|3979.4|3986.1|3980.1|3985.4|3979.4|3
1726595720000|2024-09-17 17:55:20|3984.9|3978.9|3985.8|3979.8|3986.3|3980.3|3984.9|3978.9|7
1726595730000|2024-09-17 17:55:30|3986.3|3980.3|3983.9|3977.9|3986.3|3980.3|3983.9|3977.9|40
1726595740000|2024-09-17 17:55:40|||||||||2
1726595750000|2024-09-17 17:55:50|3984.4|3978.4|3983.9|3977.9|3984.8|3978.8|3983.9|3977.9|28
1726595760000|2024-09-17 17:56:00|3984.4|3978.4|3984.4|3978.4|3984.8|3978.8|3983.9|3977.9|7
1726595770000|2024-09-17 17:56:10|3983.9|3977.9|3984.4|3978.4|3984.8|3978.8|3983.9|3977.9|7
1726595780000|2024-09-17 17:56:20|3983.9|3977.9|3983.8|3977.8|3983.9|3977.9|3983.8|3977.8|1
1726595790000|2024-09-17 17:56:30|3983.3|3977.3|3982.9|3976.9|3983.4|3977.4|3982.9|3976.9|11
1726595800000|2024-09-17 17:56:40|||||||||6
1726595810000|2024-09-17 17:56:50|3983.7|3977.7|3983.4|3977.4|3983.8|3977.8|3983.4|3977.4|5
1726595820000|2024-09-17 17:57:00|||||||||2
1726595830000|2024-09-17 17:57:10|3982.9|3976.9|3983.9|3977.9|3983.9|3977.9|3982.9|3976.9|12
1726595840000|2024-09-17 17:57:20|||||||||2
1726595850000|2024-09-17 17:57:30|3983.8|3977.8|3984.4|3978.4|3984.4|3978.4|3983.8|3977.8|12
1726595860000|2024-09-17 17:57:40|3984.8|3978.8|3984.4|3978.4|3984.8|3978.8|3984.4|3978.4|8
1726595870000|2024-09-17 17:57:50|3984.1|3978.1|3985.9|3979.9|3985.9|3979.9|3984.1|3978.1|8
1726595880000|2024-09-17 17:58:00|3986.4|3980.4|3987.3|3981.3|3987.3|3981.3|3986.4|3980.4|10
1726595890000|2024-09-17 17:58:10|3986.9|3980.9|3987.4|3981.4|3987.8|3981.8|3986.9|3980.9|14
1726595900000|2024-09-17 17:58:20|3987.1|3981.1|3986.8|3980.8|3987.1|3981.1|3986.8|3980.8|1
1726595910000|2024-09-17 17:58:30|||||||||1
1726595920000|2024-09-17 17:58:40|3986.9|3980.9|3987.8|3981.8|3987.8|3981.8|3986.9|3980.9|4
1726595930000|2024-09-17 17:58:50|3987.4|3981.4|3987.8|3981.8|3987.8|3981.8|3987.4|3981.4|3
1726595940000|2024-09-17 17:59:00|3987.9|3981.9|3988.8|3982.8|3988.8|3982.8|3987.9|3981.9|10
1726595950000|2024-09-17 17:59:10|3988.4|3982.4|3987.4|3981.4|3988.8|3982.8|3987.4|3981.4|28
1726595960000|2024-09-17 17:59:20|3987.8|3981.8|3988.1|3982.1|3988.8|3982.8|3987.8|3981.8|20
1726595970000|2024-09-17 17:59:30|3988.4|3982.4|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|3
1726595980000|2024-09-17 17:59:40|3988.4|3982.4|3988.4|3982.4|3988.8|3982.8|3987.9|3981.9|4
1726595990000|2024-09-17 17:59:50|3988.8|3982.8|3987.9|3981.9|3988.8|3982.8|3987.8|3981.8|7
1726596000000|2024-09-17 18:00:00|3987.8|3981.8|3986.8|3980.8|3987.8|3981.8|3986.8|3980.8|61
1726596010000|2024-09-17 18:00:10|3986.9|3980.9|3987.8|3981.8|3987.8|3981.8|3986.9|3980.9|6
1726596020000|2024-09-17 18:00:20|||||||||4
1726596040000|2024-09-17 18:00:40|3986.9|3980.9|3985.9|3979.9|3986.9|3980.9|3985.9|3979.9|38
1726596050000|2024-09-17 18:00:50|3986.8|3980.8|3986.9|3980.9|3986.9|3980.9|3986.8|3980.8|16
1726596060000|2024-09-17 18:01:00|3986.8|3980.8|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|143
1726596070000|2024-09-17 18:01:10|3986.8|3980.8|3985.9|3979.9|3986.8|3980.8|3985.8|3979.8|35
1726596080000|2024-09-17 18:01:20|3985.8|3979.8|3984.9|3978.9|3985.8|3979.8|3984.8|3978.8|23
1726596090000|2024-09-17 18:01:30|||||||||2
1726596100000|2024-09-17 18:01:40|3984.8|3978.8|3984.9|3978.9|3984.9|3978.9|3984.8|3978.8|2
1726596110000|2024-09-17 18:01:50|3985.7|3979.7|3985.9|3979.9|3985.9|3979.9|3985.7|3979.7|8
1726596120000|2024-09-17 18:02:00|3985.8|3979.8|3984.9|3978.9|3985.8|3979.8|3984.9|3978.9|110
1726596130000|2024-09-17 18:02:10|3985.3|3979.3|3984.9|3978.9|3985.3|3979.3|3984.9|3978.9|1
1726596140000|2024-09-17 18:02:20|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|4
1726596150000|2024-09-17 18:02:30|3985.7|3979.7|3985.9|3979.9|3985.9|3979.9|3985.7|3979.7|1
1726596160000|2024-09-17 18:02:40|3984.9|3978.9|3984.8|3978.8|3984.9|3978.9|3984.8|3978.8|1
1726596170000|2024-09-17 18:02:50|3983.9|3977.9|3983.8|3977.8|3983.9|3977.9|3982.9|3976.9|12
1726596180000|2024-09-17 18:03:00|3982.9|3976.9|3984.8|3978.8|3984.8|3978.8|3982.9|3976.9|21
1726596190000|2024-09-17 18:03:10|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|2
1726596200000|2024-09-17 18:03:20|3985.4|3979.4|3985.8|3979.8|3985.8|3979.8|3985.3|3979.3|9
1726596210000|2024-09-17 18:03:30|3985.4|3979.4|3985.9|3979.9|3986.3|3980.3|3985.4|3979.4|6
1726596230000|2024-09-17 18:03:50|3986.3|3980.3|3986.8|3980.8|3986.9|3980.9|3986.3|3980.3|17
1726596240000|2024-09-17 18:04:00|3986.9|3980.9|3987.8|3981.8|3987.9|3981.9|3986.8|3980.8|5
1726596250000|2024-09-17 18:04:10|||||||||7
1726596260000|2024-09-17 18:04:20|3987.9|3981.9|3987.8|3981.8|3987.9|3981.9|3987.8|3981.8|16
1726596270000|2024-09-17 18:04:30|3987.7|3981.7|3987.8|3981.8|3987.8|3981.8|3987.7|3981.7|3
1726596280000|2024-09-17 18:04:40|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|7
1726596290000|2024-09-17 18:04:50|3986.8|3980.8|3985.9|3979.9|3986.8|3980.8|3985.9|3979.9|15
1726596300000|2024-09-17 18:05:00|3986.4|3980.4|3983.8|3977.8|3986.9|3980.9|3983.8|3977.8|44
1726596310000|2024-09-17 18:05:10|3984.6|3978.6|3983.9|3977.9|3984.8|3978.8|3983.9|3977.9|11
1726596320000|2024-09-17 18:05:20|||||||||2
1726596330000|2024-09-17 18:05:30|3983.8|3977.8|3982.8|3976.8|3983.9|3977.9|3982.8|3976.8|26
1726596340000|2024-09-17 18:05:40|3982.9|3976.9|3983.4|3977.4|3983.8|3977.8|3982.8|3976.8|22
1726596350000|2024-09-17 18:05:50|3982.9|3976.9|3983.3|3977.3|3983.3|3977.3|3982.9|3976.9|1
1726596360000|2024-09-17 18:06:00|3983.7|3977.7|3982.8|3976.8|3983.7|3977.7|3982.8|3976.8|3
1726596370000|2024-09-17 18:06:10|3982.9|3976.9|3982.8|3976.8|3982.9|3976.9|3982.7|3976.7|20
1726596380000|2024-09-17 18:06:20|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3981.9|3975.9|17
1726596390000|2024-09-17 18:06:30|3982.8|3976.8|3982.9|3976.9|3983.3|3977.3|3982.7|3976.7|27
1726596400000|2024-09-17 18:06:40|3982.8|3976.8|3983.8|3977.8|3983.9|3977.9|3982.8|3976.8|13
1726596420000|2024-09-17 18:07:00|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|4
1726596430000|2024-09-17 18:07:10|||||||||11
1726596440000|2024-09-17 18:07:20|3983.3|3977.3|3982.9|3976.9|3983.3|3977.3|3982.9|3976.9|12
1726596450000|2024-09-17 18:07:30|3983.7|3977.7|3982.9|3976.9|3983.9|3977.9|3982.9|3976.9|6
1726596460000|2024-09-17 18:07:40|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3982.9|3976.9|46
1726596470000|2024-09-17 18:07:50|||||||||3
1726596480000|2024-09-17 18:08:00|3983.7|3977.7|3982.8|3976.8|3983.7|3977.7|3982.4|3976.4|35
1726596490000|2024-09-17 18:08:10|3982.9|3976.9|3983.8|3977.8|3983.8|3977.8|3982.9|3976.9|15
1726596500000|2024-09-17 18:08:20|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|27
1726596510000|2024-09-17 18:08:30|||||||||1
1726596520000|2024-09-17 18:08:40|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|14
1726596530000|2024-09-17 18:08:50|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1726596540000|2024-09-17 18:09:00|3982.8|3976.8|3984.9|3978.9|3984.9|3978.9|3982.8|3976.8|30
1726596550000|2024-09-17 18:09:10|||||||||7
1726596560000|2024-09-17 18:09:20|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|5
1726596570000|2024-09-17 18:09:30|3984.9|3978.9|3984.8|3978.8|3984.9|3978.9|3984.8|3978.8|8
1726596580000|2024-09-17 18:09:40|3984.9|3978.9|3983.8|3977.8|3984.9|3978.9|3983.8|3977.8|27
1726596590000|2024-09-17 18:09:50|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.8|3977.8|28
1726596600000|2024-09-17 18:10:00|3983.8|3977.8|3983.8|3977.8|3983.9|3977.9|3983.8|3977.8|13
1726596610000|2024-09-17 18:10:10|3983.9|3977.9|3983.8|3977.8|3983.9|3977.9|3983.8|3977.8|4
1726596620000|2024-09-17 18:10:20|||||||||10
1726596630000|2024-09-17 18:10:30|3983.7|3977.7|3983.4|3977.4|3983.8|3977.8|3983.3|3977.3|35
1726596640000|2024-09-17 18:10:40|3983.3|3977.3|3983.9|3977.9|3983.9|3977.9|3982.9|3976.9|42
1726596650000|2024-09-17 18:10:50|||||||||7
1726596660000|2024-09-17 18:11:00|3985.8|3979.8|3985.9|3979.9|3985.9|3979.9|3985.8|3979.8|239
1726596670000|2024-09-17 18:11:10|3985.8|3979.8|3985.9|3979.9|3985.9|3979.9|3985.8|3979.8|4
1726596680000|2024-09-17 18:11:20|3986.4|3980.4|3986.8|3980.8|3986.8|3980.8|3986.4|3980.4|20
1726596690000|2024-09-17 18:11:30|3986.4|3980.4|3985.8|3979.8|3986.8|3980.8|3985.7|3979.7|45
1726596700000|2024-09-17 18:11:40|3985.9|3979.9|3985.8|3979.8|3986.3|3980.3|3985.8|3979.8|20
1726596710000|2024-09-17 18:11:50|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|19
1726596720000|2024-09-17 18:12:00|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.8|3978.8|21
1726596730000|2024-09-17 18:12:10|3984.8|3978.8|3984.8|3978.8|3984.9|3978.9|3984.8|3978.8|22
1726596740000|2024-09-17 18:12:20|3984.9|3978.9|3983.9|3977.9|3984.9|3978.9|3983.9|3977.9|34
1726596750000|2024-09-17 18:12:30|3984.9|3978.9|3987.8|3981.8|3987.8|3981.8|3984.9|3978.9|65
1726596760000|2024-09-17 18:12:40|3987.3|3981.3|3988.7|3982.7|3989.9|3983.9|3986.9|3980.9|115
1726596770000|2024-09-17 18:12:50|3988.8|3982.8|3988.7|3982.7|3988.8|3982.8|3988.3|3982.3|12
1726596780000|2024-09-17 18:13:00|3987.7|3981.7|3986.8|3980.8|3987.7|3981.7|3986.7|3980.7|31
1726596790000|2024-09-17 18:13:10|3986.7|3980.7|3986.3|3980.3|3987.3|3981.3|3985.9|3979.9|56
1726596800000|2024-09-17 18:13:20|3986.7|3980.7|3986.7|3980.7|3987.3|3981.3|3986.7|3980.7|30
1726596810000|2024-09-17 18:13:30|3986.2|3980.2|3986.8|3980.8|3986.8|3980.8|3985.8|3979.8|14
1726596820000|2024-09-17 18:13:40|3987.6|3981.6|3988.7|3982.7|3988.8|3982.8|3987.6|3981.6|25
1726596830000|2024-09-17 18:13:50|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.2|3982.2|23
1726596840000|2024-09-17 18:14:00|3989.7|3983.7|3991.7|3985.7|3993.7|3987.7|3989.7|3983.7|333
1726596850000|2024-09-17 18:14:10|3992.5|3986.5|3993.5|3987.5|3993.6|3987.6|3992.5|3986.5|171
1726596860000|2024-09-17 18:14:20|3993.6|3987.6|3991.5|3985.5|3993.6|3987.6|3991.5|3985.5|133
1726596870000|2024-09-17 18:14:30|3991.6|3985.6|3992.5|3986.5|3993.5|3987.5|3991.6|3985.6|176
1726596880000|2024-09-17 18:14:40|3991.5|3985.5|3993.5|3987.5|3993.5|3987.5|3991.5|3985.5|243
1726596890000|2024-09-17 18:14:50|3992.7|3986.7|3995.5|3989.5|3995.5|3989.5|3992.6|3986.6|203
1726596900000|2024-09-17 18:15:00|3994.7|3988.7|3994.5|3988.5|3995.3|3989.3|3993.7|3987.7|55
1726596910000|2024-09-17 18:15:10|||||||||9
1726596920000|2024-09-17 18:15:20|3995|3989|3994.5|3988.5|3995.6|3989.6|3994.5|3988.5|86
1726596930000|2024-09-17 18:15:30|3993.7|3987.7|3994.7|3988.7|3994.7|3988.7|3993.7|3987.7|18
1726596940000|2024-09-17 18:15:40|3995.1|3989.1|3995.6|3989.6|3995.6|3989.6|3994.6|3988.6|14
1726596950000|2024-09-17 18:15:50|3995.7|3989.7|3996.6|3990.6|3997.3|3991.3|3995.7|3989.7|74
1726596960000|2024-09-17 18:16:00|3997|3991|3998.6|3992.6|3999.5|3993.5|3997|3991|105
1726596970000|2024-09-17 18:16:10|3998.5|3992.5|3997.6|3991.6|3998.5|3992.5|3997.6|3991.6|9
1726596980000|2024-09-17 18:16:20|3997.3|3991.3|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|36
1726596990000|2024-09-17 18:16:30|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|8
1726597000000|2024-09-17 18:16:40|3997.7|3991.7|3997.6|3991.6|3998.1|3992.1|3997.5|3991.5|17
1726597010000|2024-09-17 18:16:50|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|4
1726597020000|2024-09-17 18:17:00|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|7
1726597030000|2024-09-17 18:17:10|3997.1|3991.1|3997.6|3991.6|3997.6|3991.6|3997|3991|7
1726597040000|2024-09-17 18:17:20|3998.6|3992.6|4000.5|3994.5|4000.5|3994.5|3998.1|3992.1|165
1726597050000|2024-09-17 18:17:30|3999.6|3993.6|3998.6|3992.6|3999.6|3993.6|3998.6|3992.6|22
1726597060000|2024-09-17 18:17:40|3998.2|3992.2|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|19
1726597070000|2024-09-17 18:17:50|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|13
1726597080000|2024-09-17 18:18:00|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3996.6|3990.6|9
1726597090000|2024-09-17 18:18:10|3998|3992|3998.6|3992.6|3998.6|3992.6|3998|3992|43
1726597100000|2024-09-17 18:18:20|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|53
1726597110000|2024-09-17 18:18:30|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.1|3992.1|0
1726597120000|2024-09-17 18:18:40|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1726597130000|2024-09-17 18:18:50|||||||||8
1726597140000|2024-09-17 18:19:00|3999.5|3993.5|3998.6|3992.6|4000|3994|3998.6|3992.6|17
1726597150000|2024-09-17 18:19:10|3998.2|3992.2|3999.5|3993.5|3999.5|3993.5|3998.2|3992.2|3
1726597160000|2024-09-17 18:19:20|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|1
1726597170000|2024-09-17 18:19:30|4000.5|3994.5|4000|3994|4000.5|3994.5|4000|3994|5
1726597180000|2024-09-17 18:19:40|3999.6|3993.6|4000|3994|4000|3994|3999.1|3993.1|1
1726597190000|2024-09-17 18:19:50|3999.1|3993.1|4000|3994|4000|3994|3999|3993|35
1726617600000|2024-09-18 00:00:00|4001.2|3995.2|3999.4|3993.4|4003.1|3997.1|3998.1|3992.1|37
1726617610000|2024-09-18 00:00:10|3999.2|3993.2|3999|3993|4000.6|3994.6|3997.7|3991.7|43
1726617620000|2024-09-18 00:00:20|3997.8|3991.8|3999.6|3993.6|4000.2|3994.2|3997.6|3991.6|93
1726617630000|2024-09-18 00:00:30|3999.1|3993.1|3999.1|3993.1|4000.1|3994.1|3997.7|3991.7|0
1726617640000|2024-09-18 00:00:40|3999.2|3993.2|4000.1|3994.1|4000.1|3994.1|3998.6|3992.6|4
1726617650000|2024-09-18 00:00:50|4000.6|3994.6|4000.1|3994.1|4000.6|3994.6|3999.6|3993.6|1
1726617660000|2024-09-18 00:01:00|4000.2|3994.2|4001.6|3995.6|4001.6|3995.6|4000.2|3994.2|0
1726617670000|2024-09-18 00:01:10|4000.8|3994.8|4003.2|3997.2|4003.2|3997.2|4000.6|3994.6|10
1726617680000|2024-09-18 00:01:20|4003.1|3997.1|4003|3997|4003.2|3997.2|4002.6|3996.6|2
1726617690000|2024-09-18 00:01:30|4002.6|3996.6|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|2
1726617700000|2024-09-18 00:01:40|4002|3996|4002.1|3996.1|4002.5|3996.5|4002|3996|0
1726617710000|2024-09-18 00:01:50|4002.5|3996.5|4002.1|3996.1|4002.7|3996.7|4002.1|3996.1|2
1726617720000|2024-09-18 00:02:00|4001.6|3995.6|4001.2|3995.2|4001.6|3995.6|4001.1|3995.1|1
1726617730000|2024-09-18 00:02:10|4001.1|3995.1|4001.2|3995.2|4001.6|3995.6|4000.2|3994.2|3
1726617750000|2024-09-18 00:02:30|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1726617760000|2024-09-18 00:02:40|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4
1726617770000|2024-09-18 00:02:50|4000.2|3994.2|4000.6|3994.6|4000.6|3994.6|4000.2|3994.2|0
1726617780000|2024-09-18 00:03:00|4001.2|3995.2|3999.6|3993.6|4001.2|3995.2|3999.2|3993.2|7
1726617790000|2024-09-18 00:03:10|4000|3994|4000.1|3994.1|4000.1|3994.1|3999.6|3993.6|0
1726617800000|2024-09-18 00:03:20|3999.7|3993.7|3999.6|3993.6|4000.2|3994.2|3999.6|3993.6|0
1726617810000|2024-09-18 00:03:30|||||||||1
1726617830000|2024-09-18 00:03:50|4000.7|3994.7|4000.1|3994.1|4000.7|3994.7|4000.1|3994.1|4
1726617840000|2024-09-18 00:04:00|4000.2|3994.2|4000.7|3994.7|4000.7|3994.7|4000.1|3994.1|0
1726617860000|2024-09-18 00:04:20|4001.1|3995.1|4000.6|3994.6|4001.2|3995.2|4000.6|3994.6|12
1726617880000|2024-09-18 00:04:40|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|1
1726617890000|2024-09-18 00:04:50|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1726617900000|2024-09-18 00:05:00|4000.1|3994.1|3999.8|3993.8|4000.1|3994.1|3999.8|3993.8|1
1726617910000|2024-09-18 00:05:10|4000|3994|3999.6|3993.6|4000.1|3994.1|3999.6|3993.6|0
1726617930000|2024-09-18 00:05:30|3999.2|3993.2|3999.6|3993.6|3999.6|3993.6|3999.2|3993.2|1
1726617950000|2024-09-18 00:05:50|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3998.6|3992.6|1
1726617960000|2024-09-18 00:06:00|3999.6|3993.6|3998.6|3992.6|3999.6|3993.6|3998.6|3992.6|3
1726617970000|2024-09-18 00:06:10|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.6|3992.6|0
1726617980000|2024-09-18 00:06:20|3999|3993|3999.1|3993.1|3999.1|3993.1|3998.6|3992.6|0
1726617990000|2024-09-18 00:06:30|3999.2|3993.2|3998.6|3992.6|3999.2|3993.2|3998.2|3992.2|1
1726618010000|2024-09-18 00:06:50|3999.2|3993.2|3998.6|3992.6|3999.2|3993.2|3998.6|3992.6|0
1726618040000|2024-09-18 00:07:20|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3
1726618050000|2024-09-18 00:07:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1726618060000|2024-09-18 00:07:40|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3997.2|3991.2|0
1726618070000|2024-09-18 00:07:50|3998.2|3992.2|3998.1|3992.1|3998.2|3992.2|3998.1|3992.1|0
1726618080000|2024-09-18 00:08:00|3998.2|3992.2|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|1
1726618100000|2024-09-18 00:08:20|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1726618120000|2024-09-18 00:08:40|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3
1726618140000|2024-09-18 00:09:00|3998.6|3992.6|3997.6|3991.6|3998.6|3992.6|3997.6|3991.6|1
1726618170000|2024-09-18 00:09:30|3998|3992|3997.2|3991.2|3998|3992|3997.2|3991.2|1
1726618180000|2024-09-18 00:09:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1726618200000|2024-09-18 00:10:00|3996.6|3990.6|3996.2|3990.2|3996.6|3990.6|3995.8|3989.8|2
1726618210000|2024-09-18 00:10:10|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1726618220000|2024-09-18 00:10:20|||||||||1
1726618230000|2024-09-18 00:10:30|3995.7|3989.7|3995.6|3989.6|3995.7|3989.7|3995.6|3989.6|0
1726618240000|2024-09-18 00:10:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1726618250000|2024-09-18 00:10:50|3995.8|3989.8|3996.2|3990.2|3996.2|3990.2|3995.8|3989.8|0
1726618260000|2024-09-18 00:11:00|3995.8|3989.8|3995.7|3989.7|3996|3990|3995.6|3989.6|0
1726618270000|2024-09-18 00:11:10|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1726618300000|2024-09-18 00:11:40|3994.6|3988.6|3995.2|3989.2|3995.2|3989.2|3994.6|3988.6|8
1726618310000|2024-09-18 00:11:50|3995.6|3989.6|3995.7|3989.7|3995.7|3989.7|3995.6|3989.6|0
1726618320000|2024-09-18 00:12:00|3995.6|3989.6|3994.6|3988.6|3996|3990|3994.6|3988.6|0
1726618330000|2024-09-18 00:12:10|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|1
1726618350000|2024-09-18 00:12:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726618380000|2024-09-18 00:13:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|2
1726618390000|2024-09-18 00:13:10|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726618400000|2024-09-18 00:13:20|3995.6|3989.6|3996.6|3990.6|3996.6|3990.6|3995.6|3989.6|1
1726618410000|2024-09-18 00:13:30|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|0
1726618420000|2024-09-18 00:13:40|3996.7|3990.7|3997.7|3991.7|3997.7|3991.7|3996.7|3990.7|2
1726618430000|2024-09-18 00:13:50|3997.6|3991.6|3997.2|3991.2|3997.6|3991.6|3997.2|3991.2|0
1726618450000|2024-09-18 00:14:10|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|0
1726618460000|2024-09-18 00:14:20|3996.7|3990.7|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|0
1726618480000|2024-09-18 00:14:40|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1726618500000|2024-09-18 00:15:00|3997.7|3991.7|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|1
1726618530000|2024-09-18 00:15:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|0
1726618540000|2024-09-18 00:15:40|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1726618560000|2024-09-18 00:16:00|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726618570000|2024-09-18 00:16:10|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|0
1726618590000|2024-09-18 00:16:30|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1726618600000|2024-09-18 00:16:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726618610000|2024-09-18 00:16:50|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726618620000|2024-09-18 00:17:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726618640000|2024-09-18 00:17:20|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726618670000|2024-09-18 00:17:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1726618700000|2024-09-18 00:18:20|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726618710000|2024-09-18 00:18:30|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1726618730000|2024-09-18 00:18:50|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726618760000|2024-09-18 00:19:20|||||||||1
1726618790000|2024-09-18 00:19:50|||||||||1
1726618800000|2024-09-18 00:20:00|3996.2|3990.2|3996.6|3990.6|3996.6|3990.6|3996.2|3990.2|0
1726618830000|2024-09-18 00:20:30|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|2
1726618850000|2024-09-18 00:20:50|3998.2|3992.2|3998.2|3992.2|3998.6|3992.6|3998.2|3992.2|11
1726618870000|2024-09-18 00:21:10|3998.6|3992.6|3998.2|3992.2|3998.6|3992.6|3998.2|3992.2|2
1726618920000|2024-09-18 00:22:00|3998.1|3992.1|3998.2|3992.2|3998.2|3992.2|3998.1|3992.1|0
1726618930000|2024-09-18 00:22:10|3998.1|3992.1|3998.2|3992.2|3998.2|3992.2|3998.1|3992.1|0
1726618970000|2024-09-18 00:22:50|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1726619010000|2024-09-18 00:23:30|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|1
1726619030000|2024-09-18 00:23:50|3997.2|3991.2|3996.1|3990.1|3997.2|3991.2|3995.7|3989.7|4
1726619040000|2024-09-18 00:24:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726619050000|2024-09-18 00:24:10|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1726619070000|2024-09-18 00:24:30|3996|3990|3996|3990|3996|3990|3996|3990|2
1726619080000|2024-09-18 00:24:40|3996.1|3990.1|3995.6|3989.6|3996.1|3990.1|3995.6|3989.6|0
1726619100000|2024-09-18 00:25:00|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726619150000|2024-09-18 00:25:50|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|2
1726619180000|2024-09-18 00:26:20|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726619190000|2024-09-18 00:26:30|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726619220000|2024-09-18 00:27:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1726619320000|2024-09-18 00:28:40|3996.6|3990.6|3996.2|3990.2|3996.6|3990.6|3996.2|3990.2|0
1726619330000|2024-09-18 00:28:50|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|0
1726619340000|2024-09-18 00:29:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|2
1726619350000|2024-09-18 00:29:10|3995.6|3989.6|3995.7|3989.7|3995.7|3989.7|3995.6|3989.6|0
1726619360000|2024-09-18 00:29:20|3995.2|3989.2|3995.6|3989.6|3995.6|3989.6|3995.2|3989.2|0
1726619370000|2024-09-18 00:29:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726619380000|2024-09-18 00:29:40|3995.3|3989.3|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|1
1726619410000|2024-09-18 00:30:10|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1726619430000|2024-09-18 00:30:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1726619440000|2024-09-18 00:30:40|3994.7|3988.7|3994.7|3988.7|3995.1|3989.1|3994.7|3988.7|0
1726619450000|2024-09-18 00:30:50|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1726619460000|2024-09-18 00:31:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|1
1726619500000|2024-09-18 00:31:40|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1726619530000|2024-09-18 00:32:10|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1726619570000|2024-09-18 00:32:50|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|4
1726619590000|2024-09-18 00:33:10|3995.6|3989.6|3995.6|3989.6|3995.7|3989.7|3995.6|3989.6|4
1726619600000|2024-09-18 00:33:20|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|1
1726619610000|2024-09-18 00:33:30|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1726619620000|2024-09-18 00:33:40|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726619630000|2024-09-18 00:33:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1726619640000|2024-09-18 00:34:00|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726619740000|2024-09-18 00:35:40|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|1
1726619820000|2024-09-18 00:37:00|3996.1|3990.1|3996.2|3990.2|3996.2|3990.2|3996.1|3990.1|0
1726619890000|2024-09-18 00:38:10|3996.6|3990.6|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|1
1726619900000|2024-09-18 00:38:20|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|0
1726619910000|2024-09-18 00:38:30|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1726619920000|2024-09-18 00:38:40|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1726619980000|2024-09-18 00:39:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1726620180000|2024-09-18 00:43:00|3995|3989|3995.3|3989.3|3995.8|3989.8|3994.8|3988.8|34
1726620200000|2024-09-18 00:43:20|3995.7|3989.7|3995.6|3989.6|3995.7|3989.7|3995.6|3989.6|0
1726620230000|2024-09-18 00:43:50|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726620240000|2024-09-18 00:44:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1726620250000|2024-09-18 00:44:10|3995.7|3989.7|3995.6|3989.6|3995.7|3989.7|3995.6|3989.6|0
1726620270000|2024-09-18 00:44:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1726620290000|2024-09-18 00:44:50|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|0
1726620300000|2024-09-18 00:45:00|3995.1|3989.1|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|2
1726620340000|2024-09-18 00:45:40|3995.2|3989.2|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|12
1726620350000|2024-09-18 00:45:50|3995.7|3989.7|3994.7|3988.7|3995.7|3989.7|3994.7|3988.7|1
1726620380000|2024-09-18 00:46:20|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3
1726620390000|2024-09-18 00:46:30|3995.5|3989.5|3994.7|3988.7|3995.5|3989.5|3994.7|3988.7|3
1726620470000|2024-09-18 00:47:50|||||||||3
1726620490000|2024-09-18 00:48:10|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|1
1726620500000|2024-09-18 00:48:20|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|0
1726620700000|2024-09-18 00:51:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|2
1726620720000|2024-09-18 00:52:00|3996.7|3990.7|3998.2|3992.2|3998.2|3992.2|3996.7|3990.7|1
1726620740000|2024-09-18 00:52:20|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|1
1726620840000|2024-09-18 00:54:00|3998.7|3992.7|3997.6|3991.6|3998.7|3992.7|3997.2|3991.2|0
1726620850000|2024-09-18 00:54:10|3997.2|3991.2|3997.7|3991.7|3997.7|3991.7|3997.2|3991.2|0
1726620860000|2024-09-18 00:54:20|3997.6|3991.6|3997.2|3991.2|3997.6|3991.6|3997.2|3991.2|0
1726620870000|2024-09-18 00:54:30|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1726620880000|2024-09-18 00:54:40|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3997.2|3991.2|0
1726620890000|2024-09-18 00:54:50|3997.7|3991.7|3997.6|3991.6|3997.7|3991.7|3997.2|3991.2|0
1726620900000|2024-09-18 00:55:00|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.2|3991.2|0
1726620910000|2024-09-18 00:55:10|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3997.2|3991.2|0
1726620920000|2024-09-18 00:55:20|3998.1|3992.1|3998.1|3992.1|3998.2|3992.2|3998.1|3992.1|4
1726620940000|2024-09-18 00:55:40|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|5
1726620950000|2024-09-18 00:55:50|3999.1|3993.1|3999.2|3993.2|3999.2|3993.2|3999.1|3993.1|5
1726621000000|2024-09-18 00:56:40|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|0
1726621050000|2024-09-18 00:57:30|3999.7|3993.7|3999.6|3993.6|3999.7|3993.7|3999.6|3993.6|0
1726621060000|2024-09-18 00:57:40|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1726621070000|2024-09-18 00:57:50|3999.6|3993.6|3999.7|3993.7|3999.7|3993.7|3999.6|3993.6|0
1726621080000|2024-09-18 00:58:00|3999.6|3993.6|3999.7|3993.7|3999.7|3993.7|3999.6|3993.6|0
1726621100000|2024-09-18 00:58:20|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|1
1726621140000|2024-09-18 00:59:00|3998.6|3992.6|3999.2|3993.2|3999.6|3993.6|3998.2|3992.2|5
1726621150000|2024-09-18 00:59:10|3999.1|3993.1|3999.6|3993.6|3999.6|3993.6|3999.1|3993.1|0
1726621160000|2024-09-18 00:59:20|4000.2|3994.2|4000.6|3994.6|4000.6|3994.6|4000.2|3994.2|0
1726621180000|2024-09-18 00:59:40|4001.2|3995.2|4002.2|3996.2|4002.2|3996.2|4001.2|3995.2|2
1726621200000|2024-09-18 01:00:00|4002.6|3996.6|4005.6|3999.6|4005.6|3999.6|4002.6|3996.6|11
1726621210000|2024-09-18 01:00:10|4005.2|3999.2|4003.2|3997.2|4005.2|3999.2|4003.2|3997.2|6
1726621220000|2024-09-18 01:00:20|4003.6|3997.6|4004.1|3998.1|4004.2|3998.2|4003.2|3997.2|2
1726621230000|2024-09-18 01:00:30|4003.7|3997.7|4007.6|4001.6|4007.6|4001.6|4003.7|3997.7|6
1726621240000|2024-09-18 01:00:40|4008.2|4002.2|4009.1|4003.1|4009.1|4003.1|4008.1|4002.1|12
1726621250000|2024-09-18 01:00:50|4011|4005|4011.2|4005.2|4011.6|4005.6|4010.2|4004.2|5
1726621260000|2024-09-18 01:01:00|4013|4007|4018.1|4012.1|4018.1|4012.1|4013|4007|16
1726621270000|2024-09-18 01:01:10|4018|4012|4018.1|4012.1|4019|4013|4017.6|4011.6|8
1726621280000|2024-09-18 01:01:20|4018.2|4012.2|4021.1|4015.1|4022.6|4016.6|4018.2|4012.2|25
1726621290000|2024-09-18 01:01:30|4021|4015|4021.7|4015.7|4022.6|4016.6|4021|4015|4
1726621300000|2024-09-18 01:01:40|4022.2|4016.2|4020.2|4014.2|4022.2|4016.2|4020.2|4014.2|5
1726621310000|2024-09-18 01:01:50|4020.1|4014.1|4018.2|4012.2|4020.2|4014.2|4018.1|4012.1|1
1726621320000|2024-09-18 01:02:00|4019|4013|4019.2|4013.2|4020.6|4014.6|4018.1|4012.1|5
1726621330000|2024-09-18 01:02:10|4019.6|4013.6|4018.1|4012.1|4019.6|4013.6|4018.1|4012.1|0
1726621340000|2024-09-18 01:02:20|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|5
1726621350000|2024-09-18 01:02:30|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|1
1726621360000|2024-09-18 01:02:40|4018.1|4012.1|4017.2|4011.2|4018.2|4012.2|4017.1|4011.1|8
1726621370000|2024-09-18 01:02:50|4017.1|4011.1|4018.1|4012.1|4018.2|4012.2|4017.1|4011.1|0
1726621380000|2024-09-18 01:03:00|4018.9|4012.9|4019|4013|4020|4014|4017.1|4011.1|9
1726621390000|2024-09-18 01:03:10|4018.5|4012.5|4017.1|4011.1|4019|4013|4017.1|4011.1|0
1726621400000|2024-09-18 01:03:20|4017|4011|4017|4011|4018.1|4012.1|4017|4011|0
1726621410000|2024-09-18 01:03:30|4016.5|4010.5|4018.1|4012.1|4018.2|4012.2|4016.2|4010.2|1
1726621420000|2024-09-18 01:03:40|4018.2|4012.2|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1726621430000|2024-09-18 01:03:50|4018|4012|4018.7|4012.7|4018.7|4012.7|4018|4012|0
1726621440000|2024-09-18 01:04:00|4019.6|4013.6|4021|4015|4021.1|4015.1|4019|4013|2
1726621450000|2024-09-18 01:04:10|4020.2|4014.2|4020.1|4014.1|4020.6|4014.6|4019.1|4013.1|0
1726621460000|2024-09-18 01:04:20|4019.6|4013.6|4019.1|4013.1|4020.1|4014.1|4019|4013|0
1726621470000|2024-09-18 01:04:30|4019|4013|4018.1|4012.1|4019|4013|4017.6|4011.6|0
1726621480000|2024-09-18 01:04:40|4018|4012|4018.1|4012.1|4019.1|4013.1|4018|4012|1
1726621490000|2024-09-18 01:04:50|4018.2|4012.2|4019.1|4013.1|4019.2|4013.2|4018.1|4012.1|0
1726621500000|2024-09-18 01:05:00|4019.6|4013.6|4019.6|4013.6|4021.1|4015.1|4019.1|4013.1|0
1726621510000|2024-09-18 01:05:10|4019.2|4013.2|4016.6|4010.6|4019.2|4013.2|4016.1|4010.1|9
1726621520000|2024-09-18 01:05:20|4017.5|4011.5|4017.1|4011.1|4018.2|4012.2|4017.1|4011.1|7
1726621530000|2024-09-18 01:05:30|4017.2|4011.2|4016.2|4010.2|4017.2|4011.2|4016.2|4010.2|0
1726621540000|2024-09-18 01:05:40|4017|4011|4017.1|4011.1|4017.1|4011.1|4017|4011|1
1726621550000|2024-09-18 01:05:50|4017.2|4011.2|4017.1|4011.1|4017.2|4011.2|4017.1|4011.1|0
1726621560000|2024-09-18 01:06:00|4016.6|4010.6|4016.1|4010.1|4017.1|4011.1|4016|4010|0
1726621570000|2024-09-18 01:06:10|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4014.6|4008.6|1
1726621580000|2024-09-18 01:06:20|4014.6|4008.6|4015.2|4009.2|4016.1|4010.1|4014.6|4008.6|1
1726621590000|2024-09-18 01:06:30|4015.1|4009.1|4016|4010|4016.1|4010.1|4015.1|4009.1|0
1726621600000|2024-09-18 01:06:40|4015.6|4009.6|4016.1|4010.1|4017|4011|4015.1|4009.1|0
1726621610000|2024-09-18 01:06:50|4016|4010|4016.1|4010.1|4017.1|4011.1|4015.6|4009.6|5
1726621620000|2024-09-18 01:07:00|4015.7|4009.7|4014.1|4008.1|4015.7|4009.7|4013.7|4007.7|10
1726621630000|2024-09-18 01:07:10|4014.2|4008.2|4015.1|4009.1|4015.1|4009.1|4014|4008|1
1726621640000|2024-09-18 01:07:20|4015|4009|4016.6|4010.6|4016.6|4010.6|4015|4009|0
1726621650000|2024-09-18 01:07:30|4015.8|4009.8|4014.2|4008.2|4016.1|4010.1|4014.2|4008.2|3
1726621670000|2024-09-18 01:07:50|4014.7|4008.7|4015.6|4009.6|4015.6|4009.6|4014.6|4008.6|3
1726621680000|2024-09-18 01:08:00|4015.7|4009.7|4017.2|4011.2|4017.7|4011.7|4015.7|4009.7|2
1726621690000|2024-09-18 01:08:10|4017.7|4011.7|4017.1|4011.1|4018.1|4012.1|4017.1|4011.1|2
1726621700000|2024-09-18 01:08:20|4017.2|4011.2|4016.2|4010.2|4017.2|4011.2|4016.2|4010.2|3
1726621710000|2024-09-18 01:08:30|4016.1|4010.1|4016.1|4010.1|4016.2|4010.2|4015.7|4009.7|0
1726621720000|2024-09-18 01:08:40|4016.2|4010.2|4016.6|4010.6|4016.7|4010.7|4016.1|4010.1|0
1726621730000|2024-09-18 01:08:50|4016.2|4010.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|9
1726621740000|2024-09-18 01:09:00|4018.2|4012.2|4018.1|4012.1|4018.5|4012.5|4017.6|4011.6|3
1726621750000|2024-09-18 01:09:10|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4017.6|4011.6|22
1726621760000|2024-09-18 01:09:20|4018.1|4012.1|4019.1|4013.1|4019.1|4013.1|4018.1|4012.1|10
1726621770000|2024-09-18 01:09:30|4018.6|4012.6|4019.1|4013.1|4019.6|4013.6|4018.6|4012.6|0
1726621780000|2024-09-18 01:09:40|4019|4013|4017.6|4011.6|4019.5|4013.5|4017.6|4011.6|1
1726621790000|2024-09-18 01:09:50|4018.1|4012.1|4017.6|4011.6|4018.2|4012.2|4017.1|4011.1|2
1726621800000|2024-09-18 01:10:00|4018|4012|4017.6|4011.6|4019|4013|4016.6|4010.6|11
1726621810000|2024-09-18 01:10:10|4017.8|4011.8|4017.2|4011.2|4018.1|4012.1|4016.6|4010.6|1
1726621820000|2024-09-18 01:10:20|4017.1|4011.1|4017.2|4011.2|4018.1|4012.1|4017.1|4011.1|0
1726621830000|2024-09-18 01:10:30|4017.1|4011.1|4017.2|4011.2|4017.2|4011.2|4017.1|4011.1|0
1726621840000|2024-09-18 01:10:40|4017.1|4011.1|4017.2|4011.2|4017.2|4011.2|4016.6|4010.6|0
1726621850000|2024-09-18 01:10:50|4017.1|4011.1|4017.2|4011.2|4017.2|4011.2|4017.1|4011.1|0
1726621860000|2024-09-18 01:11:00|4016.6|4010.6|4016.2|4010.2|4018.1|4012.1|4016.1|4010.1|1
1726621870000|2024-09-18 01:11:10|4016.6|4010.6|4015.6|4009.6|4016.6|4010.6|4015.6|4009.6|0
1726621880000|2024-09-18 01:11:20|4015.2|4009.2|4014.2|4008.2|4015.2|4009.2|4013.3|4007.3|8
1726621890000|2024-09-18 01:11:30|4014.6|4008.6|4014.2|4008.2|4015.2|4009.2|4014.2|4008.2|1
1726621900000|2024-09-18 01:11:40|4014.7|4008.7|4015.1|4009.1|4015.7|4009.7|4014.2|4008.2|0
1726621910000|2024-09-18 01:11:50|4015.2|4009.2|4015.6|4009.6|4015.6|4009.6|4015.2|4009.2|0
1726621920000|2024-09-18 01:12:00|4016|4010|4016.2|4010.2|4016.6|4010.6|4016|4010|3
1726621930000|2024-09-18 01:12:10|4016.1|4010.1|4017.2|4011.2|4017.2|4011.2|4016.1|4010.1|0
1726621940000|2024-09-18 01:12:20|4017.1|4011.1|4017.1|4011.1|4017.2|4011.2|4016.6|4010.6|0
1726621950000|2024-09-18 01:12:30|4017.2|4011.2|4018.1|4012.1|4018.2|4012.2|4017.1|4011.1|0
1726621960000|2024-09-18 01:12:40|4019.1|4013.1|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|3
1726621970000|2024-09-18 01:12:50|4017.7|4011.7|4017.2|4011.2|4018.1|4012.1|4017.1|4011.1|0
1726621980000|2024-09-18 01:13:00|4017.6|4011.6|4018.1|4012.1|4018.5|4012.5|4017.6|4011.6|2
1726621990000|2024-09-18 01:13:10|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.1|4012.1|0
1726622000000|2024-09-18 01:13:20|4018.1|4012.1|4018|4012|4018.1|4012.1|4017.6|4011.6|1
1726622010000|2024-09-18 01:13:30|4017.7|4011.7|4019.1|4013.1|4019.1|4013.1|4017.7|4011.7|1
1726622020000|2024-09-18 01:13:40|4019.5|4013.5|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|3
1726622030000|2024-09-18 01:13:50|4019.6|4013.6|4018.6|4012.6|4019.6|4013.6|4018.6|4012.6|2
1726622040000|2024-09-18 01:14:00|4019.2|4013.2|4018.6|4012.6|4019.6|4013.6|4018.6|4012.6|4
1726622060000|2024-09-18 01:14:20|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|1
1726622070000|2024-09-18 01:14:30|4019.7|4013.7|4018.1|4012.1|4019.7|4013.7|4018.1|4012.1|5
1726622080000|2024-09-18 01:14:40|4018.2|4012.2|4019.1|4013.1|4019.1|4013.1|4018.2|4012.2|2
1726622090000|2024-09-18 01:14:50|4019.2|4013.2|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|1
1726622100000|2024-09-18 01:15:00|4020|4014|4018.6|4012.6|4020.1|4014.1|4018.6|4012.6|3
1726622110000|2024-09-18 01:15:10|4018.7|4012.7|4019.7|4013.7|4020.1|4014.1|4018.6|4012.6|0
1726622120000|2024-09-18 01:15:20|4020.1|4014.1|4019.1|4013.1|4020.2|4014.2|4019.1|4013.1|0
1726622130000|2024-09-18 01:15:30|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.2|4012.2|5
1726622140000|2024-09-18 01:15:40|4018.6|4012.6|4018.2|4012.2|4019.5|4013.5|4018.2|4012.2|1
1726622150000|2024-09-18 01:15:50|4018.1|4012.1|4018.2|4012.2|4018.2|4012.2|4018.1|4012.1|0
1726622160000|2024-09-18 01:16:00|4018.6|4012.6|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|5
1726622170000|2024-09-18 01:16:10|4018.2|4012.2|4019.1|4013.1|4019.1|4013.1|4018.1|4012.1|0
1726622180000|2024-09-18 01:16:20|4019.6|4013.6|4021.6|4015.6|4022.1|4016.1|4019.6|4013.6|26
1726622190000|2024-09-18 01:16:30|4021.5|4015.5|4020.6|4014.6|4021.5|4015.5|4020.5|4014.5|0
1726622200000|2024-09-18 01:16:40|4021|4015|4020|4014|4021|4015|4020|4014|0
1726622210000|2024-09-18 01:16:50|4020.1|4014.1|4021.1|4015.1|4021.1|4015.1|4020|4014|5
1726622220000|2024-09-18 01:17:00|4021.5|4015.5|4022|4016|4022|4016|4021.5|4015.5|0
1726622230000|2024-09-18 01:17:10|4022.1|4016.1|4025.1|4019.1|4025.1|4019.1|4022|4016|35
1726622240000|2024-09-18 01:17:20|4025|4019|4024|4018|4025.2|4019.2|4024|4018|17
1726622250000|2024-09-18 01:17:30|4024.2|4018.2|4023.1|4017.1|4024.2|4018.2|4023.1|4017.1|2
1726622260000|2024-09-18 01:17:40|4023.6|4017.6|4024.6|4018.6|4025|4019|4023.6|4017.6|3
1726622270000|2024-09-18 01:17:50|4024.5|4018.5|4023.2|4017.2|4025.2|4019.2|4023.1|4017.1|12
1726622280000|2024-09-18 01:18:00|4023.6|4017.6|4023.2|4017.2|4023.6|4017.6|4023|4017|5
1726622290000|2024-09-18 01:18:10|4023.1|4017.1|4024.6|4018.6|4025.6|4019.6|4023.1|4017.1|4
1726622300000|2024-09-18 01:18:20|4025.1|4019.1|4027|4021|4027|4021|4025|4019|11
1726622310000|2024-09-18 01:18:30|4026.6|4020.6|4026.6|4020.6|4027|4021|4026|4020|8
1726622320000|2024-09-18 01:18:40|4036.5|4030.5|4036.7|4030.7|4038.4|4032.4|4035.9|4029.9|303
1726622330000|2024-09-18 01:18:50|4036.9|4030.9|4036.9|4030.9|4037|4031|4036.4|4030.4|8
1726622340000|2024-09-18 01:19:00|4036.7|4030.7|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|14
1726622350000|2024-09-18 01:19:10|4036.5|4030.5|4036.2|4030.2|4036.9|4030.9|4036.2|4030.2|11
1726622360000|2024-09-18 01:19:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.2|4030.2|0
1726622370000|2024-09-18 01:19:30|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.1|4030.1|19
1726622380000|2024-09-18 01:19:40|4036.7|4030.7|4036.9|4030.9|4036.9|4030.9|4036.7|4030.7|2
1726622390000|2024-09-18 01:19:50|4036.7|4030.7|4036.7|4030.7|4036.9|4030.9|4036.4|4030.4|4
1726622400000|2024-09-18 01:20:00|4036.2|4030.2|4036.4|4030.4|4036.9|4030.9|4035.5|4029.5|3
1726622410000|2024-09-18 01:20:10|4036.9|4030.9|4036.2|4030.2|4036.9|4030.9|4033.9|4027.9|41
1726622420000|2024-09-18 01:20:20|4036.4|4030.4|4036.2|4030.2|4036.4|4030.4|4035.7|4029.7|1
1726622430000|2024-09-18 01:20:30|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|5
1726622440000|2024-09-18 01:20:40|4036.6|4030.6|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|2
1726622460000|2024-09-18 01:21:00|4037.2|4031.2|4037.4|4031.4|4037.9|4031.9|4037.2|4031.2|5
1726622470000|2024-09-18 01:21:10|4036.9|4030.9|4037.9|4031.9|4037.9|4031.9|4036.7|4030.7|1
1726622480000|2024-09-18 01:21:20|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.5|4030.5|21
1726622490000|2024-09-18 01:21:30|4036.2|4030.2|4036.9|4030.9|4036.9|4030.9|4036|4030|6
1726622510000|2024-09-18 01:21:50|4037.2|4031.2|4036.2|4030.2|4037.2|4031.2|4036.2|4030.2|1
1726622520000|2024-09-18 01:22:00|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|9
1726622530000|2024-09-18 01:22:10|4036.6|4030.6|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|9
1726622540000|2024-09-18 01:22:20|4037.4|4031.4|4037|4031|4037.4|4031.4|4036.9|4030.9|2
1726622550000|2024-09-18 01:22:30|4036.9|4030.9|4038|4032|4038.4|4032.4|4036.9|4030.9|2
1726622560000|2024-09-18 01:22:40|4038.4|4032.4|4038.9|4032.9|4039|4033|4038.4|4032.4|8
1726622570000|2024-09-18 01:22:50|4038|4032|4036.9|4030.9|4038|4032|4036.9|4030.9|2
1726622580000|2024-09-18 01:23:00|4037|4031|4037|4031|4037|4031|4036.9|4030.9|0
1726622590000|2024-09-18 01:23:10|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|2
1726622600000|2024-09-18 01:23:20|4037|4031|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|5
1726622610000|2024-09-18 01:23:30|4037|4031|4041|4035|4041|4035|4037|4031|39
1726622620000|2024-09-18 01:23:40|4040.6|4034.6|4040|4034|4040.6|4034.6|4040|4034|1
1726622630000|2024-09-18 01:23:50|4039.9|4033.9|4040|4034|4040|4034|4039.9|4033.9|0
1726622640000|2024-09-18 01:24:00|4040.1|4034.1|4040|4034|4041|4035|4040|4034|1
1726622660000|2024-09-18 01:24:20|4041.5|4035.5|4041.1|4035.1|4041.5|4035.5|4040.7|4034.7|6
1726622670000|2024-09-18 01:24:30|4040.7|4034.7|4038.1|4032.1|4041.1|4035.1|4038.1|4032.1|3
1726622680000|2024-09-18 01:24:40|4038.5|4032.5|4036.9|4030.9|4038.6|4032.6|4036.4|4030.4|6
1726622690000|2024-09-18 01:24:50|4036.6|4030.6|4037|4031|4037|4031|4036.6|4030.6|1
1726622700000|2024-09-18 01:25:00|4036.9|4030.9|4036.4|4030.4|4036.9|4030.9|4036.2|4030.2|0
1726622710000|2024-09-18 01:25:10|4036.9|4030.9|4036.2|4030.2|4037|4031|4036.2|4030.2|0
1726622720000|2024-09-18 01:25:20|4036.4|4030.4|4037|4031|4037|4031|4036.4|4030.4|0
1726622730000|2024-09-18 01:25:30|4036.9|4030.9|4037.2|4031.2|4037.2|4031.2|4035|4029|7
1726622740000|2024-09-18 01:25:40|4037.5|4031.5|4034.9|4028.9|4037.5|4031.5|4034.9|4028.9|59
1726622750000|2024-09-18 01:25:50|4034.5|4028.5|4034.5|4028.5|4035|4029|4034.5|4028.5|1
1726622760000|2024-09-18 01:26:00|4034.1|4028.1|4034|4028|4034.1|4028.1|4033.1|4027.1|1
1726622770000|2024-09-18 01:26:10|4034.4|4028.4|4033.9|4027.9|4034.5|4028.5|4033.9|4027.9|0
1726622780000|2024-09-18 01:26:20|4034|4028|4033.5|4027.5|4034|4028|4033|4027|1
1726622790000|2024-09-18 01:26:30|4033.1|4027.1|4034.5|4028.5|4034.5|4028.5|4032.7|4026.7|1
1726622800000|2024-09-18 01:26:40|4035|4029|4030.6|4024.6|4035.6|4029.6|4030.1|4024.1|115
1726622810000|2024-09-18 01:26:50|4031.5|4025.5|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|1
1726622820000|2024-09-18 01:27:00|4031.5|4025.5|4031.1|4025.1|4032.1|4026.1|4031|4025|1
1726622830000|2024-09-18 01:27:10|4031.6|4025.6|4031.6|4025.6|4031.7|4025.7|4031.2|4025.2|0
1726622840000|2024-09-18 01:27:20|4031.7|4025.7|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|0
1726622850000|2024-09-18 01:27:30|4031.6|4025.6|4033.2|4027.2|4033.6|4027.6|4031.1|4025.1|4
1726622860000|2024-09-18 01:27:40|4034.1|4028.1|4035.1|4029.1|4035.1|4029.1|4034|4028|16
1726622870000|2024-09-18 01:27:50|4035|4029|4032.6|4026.6|4035|4029|4032.1|4026.1|33
1726622880000|2024-09-18 01:28:00|4032.7|4026.7|4032.6|4026.6|4033.2|4027.2|4032.1|4026.1|1
1726622890000|2024-09-18 01:28:10|4032.7|4026.7|4033.2|4027.2|4033.2|4027.2|4032.6|4026.6|0
1726622900000|2024-09-18 01:28:20|4034|4028|4033.6|4027.6|4034.1|4028.1|4033.6|4027.6|1
1726622910000|2024-09-18 01:28:30|4033.2|4027.2|4032.1|4026.1|4033.2|4027.2|4031.6|4025.6|3
1726622920000|2024-09-18 01:28:40|4032.2|4026.2|4032.1|4026.1|4032.2|4026.2|4032.1|4026.1|0
1726622930000|2024-09-18 01:28:50|4032.2|4026.2|4032.1|4026.1|4032.2|4026.2|4032.1|4026.1|0
1726622940000|2024-09-18 01:29:00|4032.9|4026.9|4032.6|4026.6|4033.2|4027.2|4032.6|4026.6|1
1726622950000|2024-09-18 01:29:10|4033|4027|4033|4027|4033.1|4027.1|4032.6|4026.6|0
1726622960000|2024-09-18 01:29:20|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4032.7|4026.7|0
1726622970000|2024-09-18 01:29:30|4033|4027|4033.6|4027.6|4033.6|4027.6|4033|4027|0
1726622980000|2024-09-18 01:29:40|4033.8|4027.8|4034.2|4028.2|4034.6|4028.6|4033.8|4027.8|2
1726622990000|2024-09-18 01:29:50|4034.6|4028.6|4035|4029|4035.2|4029.2|4034.1|4028.1|0
1726623000000|2024-09-18 01:30:00|4035.1|4029.1|4034.2|4028.2|4035.6|4029.6|4034.2|4028.2|1
1726623010000|2024-09-18 01:30:10|4034.6|4028.6|4033.6|4027.6|4034.7|4028.7|4033.6|4027.6|0
1726623020000|2024-09-18 01:30:20|4032.6|4026.6|4031.6|4025.6|4032.7|4026.7|4031.6|4025.6|3
1726623030000|2024-09-18 01:30:30|4031.2|4025.2|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|2
1726623040000|2024-09-18 01:30:40|4031.2|4025.2|4031.2|4025.2|4032.1|4026.1|4031.2|4025.2|1
1726623050000|2024-09-18 01:30:50|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|0
1726623060000|2024-09-18 01:31:00|4030.1|4024.1|4029.6|4023.6|4030.2|4024.2|4029.6|4023.6|2
1726623070000|2024-09-18 01:31:10|4030|4024|4031.2|4025.2|4031.2|4025.2|4030|4024|1
1726623080000|2024-09-18 01:31:20|4031.1|4025.1|4030.2|4024.2|4031.2|4025.2|4030.2|4024.2|1
1726623090000|2024-09-18 01:31:30|4030.1|4024.1|4030.1|4024.1|4030.2|4024.2|4030.1|4024.1|1
1726623100000|2024-09-18 01:31:40|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4028.7|4022.7|2
1726623110000|2024-09-18 01:31:50|4029.1|4023.1|4028.6|4022.6|4029.1|4023.1|4028.6|4022.6|1
1726623120000|2024-09-18 01:32:00|4028.2|4022.2|4026.6|4020.6|4028.2|4022.2|4026.6|4020.6|12
1726623130000|2024-09-18 01:32:10|4026.1|4020.1|4026.2|4020.2|4026.2|4020.2|4025.6|4019.6|12
1726623140000|2024-09-18 01:32:20|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.6|4020.6|0
1726623150000|2024-09-18 01:32:30|4027.6|4021.6|4029.2|4023.2|4029.2|4023.2|4027.2|4021.2|1
1726623160000|2024-09-18 01:32:40|4029.1|4023.1|4029.1|4023.1|4029.2|4023.2|4029.1|4023.1|0
1726623170000|2024-09-18 01:32:50|4029.2|4023.2|4028.2|4022.2|4029.2|4023.2|4027.2|4021.2|14
1726623180000|2024-09-18 01:33:00|4028.3|4022.3|4029.7|4023.7|4029.7|4023.7|4028.3|4022.3|0
1726623190000|2024-09-18 01:33:10|4029.6|4023.6|4030.1|4024.1|4030.5|4024.5|4029.6|4023.6|3
1726623200000|2024-09-18 01:33:20|4030|4024|4030.1|4024.1|4030.1|4024.1|4030|4024|1
1726623210000|2024-09-18 01:33:30|4030|4024|4031.2|4025.2|4031.2|4025.2|4029.6|4023.6|1
1726623220000|2024-09-18 01:33:40|4032|4026|4032.1|4026.1|4032.1|4026.1|4031.2|4025.2|2
1726623230000|2024-09-18 01:33:50|4032|4026|4032|4026|4032|4026|4031.2|4025.2|1
1726623240000|2024-09-18 01:34:00|4031.6|4025.6|4032|4026|4032|4026|4030.6|4024.6|12
1726623250000|2024-09-18 01:34:10|4031.6|4025.6|4032|4026|4032|4026|4031.5|4025.5|1
1726623260000|2024-09-18 01:34:20|4031.6|4025.6|4034.2|4028.2|4035.1|4029.1|4031.6|4025.6|25
1726623270000|2024-09-18 01:34:30|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.2|4028.2|0
1726623280000|2024-09-18 01:34:40|4034.2|4028.2|4034.6|4028.6|4034.6|4028.6|4034.1|4028.1|0
1726623290000|2024-09-18 01:34:50|4035|4029|4035.1|4029.1|4035.6|4029.6|4035|4029|1
1726623300000|2024-09-18 01:35:00|4035.5|4029.5|4036.2|4030.2|4036.6|4030.6|4035.1|4029.1|4
1726623310000|2024-09-18 01:35:10|4036.1|4030.1|4035.3|4029.3|4036.3|4030.3|4035.3|4029.3|1
1726623320000|2024-09-18 01:35:20|4035.2|4029.2|4035.7|4029.7|4035.7|4029.7|4034.3|4028.3|10
1726623330000|2024-09-18 01:35:30|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|1
1726623340000|2024-09-18 01:35:40|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|0
1726623350000|2024-09-18 01:35:50|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1726623360000|2024-09-18 01:36:00|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.3|4030.3|0
1726623370000|2024-09-18 01:36:10|4036.3|4030.3|4035.3|4029.3|4036.3|4030.3|4035.3|4029.3|3
1726623380000|2024-09-18 01:36:20|4035.2|4029.2|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1726623390000|2024-09-18 01:36:30|4035.3|4029.3|4035.8|4029.8|4035.8|4029.8|4035.3|4029.3|0
1726623400000|2024-09-18 01:36:40|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1726623410000|2024-09-18 01:36:50|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726623420000|2024-09-18 01:37:00|4036.1|4030.1|4037|4031|4037|4031|4036.1|4030.1|2
1726623430000|2024-09-18 01:37:10|4036.8|4030.8|4037.7|4031.7|4037.7|4031.7|4036.8|4030.8|0
1726623440000|2024-09-18 01:37:20|4037.6|4031.6|4039.2|4033.2|4039.2|4033.2|4036.7|4030.7|8
1726623450000|2024-09-18 01:37:30|4039.3|4033.3|4039.3|4033.3|4039.8|4033.8|4038.3|4032.3|7
1726623460000|2024-09-18 01:37:40|4038.8|4032.8|4038.3|4032.3|4038.8|4032.8|4038.2|4032.2|1
1726623480000|2024-09-18 01:38:00|4039.2|4033.2|4038.2|4032.2|4039.5|4033.5|4038.2|4032.2|6
1726623490000|2024-09-18 01:38:10|4038.8|4032.8|4038.5|4032.5|4038.8|4032.8|4038.2|4032.2|2
1726623500000|2024-09-18 01:38:20|4038.3|4032.3|4037.7|4031.7|4038.5|4032.5|4037.7|4031.7|1
1726623510000|2024-09-18 01:38:30|4037.2|4031.2|4035.7|4029.7|4037.2|4031.2|4035.7|4029.7|4
1726623520000|2024-09-18 01:38:40|4035.8|4029.8|4036.5|4030.5|4036.5|4030.5|4035.8|4029.8|3
1726623530000|2024-09-18 01:38:50|4036.3|4030.3|4036.3|4030.3|4036.5|4030.5|4036|4030|1
1726623540000|2024-09-18 01:39:00|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.3|4030.3|0
1726623550000|2024-09-18 01:39:10|4036.3|4030.3|4037.2|4031.2|4037.2|4031.2|4036.3|4030.3|2
1726623560000|2024-09-18 01:39:20|4038.2|4032.2|4038.3|4032.3|4038.3|4032.3|4038.2|4032.2|2
1726623580000|2024-09-18 01:39:40|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726623590000|2024-09-18 01:39:50|4037.7|4031.7|4038.7|4032.7|4039.3|4033.3|4037.3|4031.3|1
1726623600000|2024-09-18 01:40:00|4038.3|4032.3|4037.7|4031.7|4038.3|4032.3|4037.7|4031.7|1
1726623610000|2024-09-18 01:40:10|4037.8|4031.8|4039|4033|4039|4033|4037.8|4031.8|2
1726623630000|2024-09-18 01:40:30|4039.3|4033.3|4039.5|4033.5|4039.5|4033.5|4039.3|4033.3|0
1726623640000|2024-09-18 01:40:40|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.2|4033.2|0
1726623650000|2024-09-18 01:40:50|4039.2|4033.2|4038.7|4032.7|4039.3|4033.3|4038.7|4032.7|0
1726623660000|2024-09-18 01:41:00|4038.8|4032.8|4038.7|4032.7|4039.7|4033.7|4038.7|4032.7|2
1726623670000|2024-09-18 01:41:10|4038.3|4032.3|4038.7|4032.7|4039|4033|4038.3|4032.3|0
1726623680000|2024-09-18 01:41:20|4038.3|4032.3|4039.3|4033.3|4039.5|4033.5|4038.3|4032.3|1
1726623690000|2024-09-18 01:41:30|4039.2|4033.2|4038.7|4032.7|4039.2|4033.2|4038.7|4032.7|0
1726623700000|2024-09-18 01:41:40|4038.3|4032.3|4039.1|4033.1|4039.1|4033.1|4038.2|4032.2|2
1726623710000|2024-09-18 01:41:50|4038.3|4032.3|4038.2|4032.2|4038.3|4032.3|4038.2|4032.2|0
1726623720000|2024-09-18 01:42:00|4038.1|4032.1|4037.1|4031.1|4038.1|4032.1|4037.1|4031.1|0
1726623730000|2024-09-18 01:42:10|4037.2|4031.2|4038.7|4032.7|4039.1|4033.1|4036.7|4030.7|4
1726623740000|2024-09-18 01:42:20|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4038.2|4032.2|0
1726623750000|2024-09-18 01:42:30|4038.2|4032.2|4038.1|4032.1|4038.2|4032.2|4037.2|4031.2|0
1726623760000|2024-09-18 01:42:40|4038.2|4032.2|4038.2|4032.2|4038.7|4032.7|4038.2|4032.2|0
1726623770000|2024-09-18 01:42:50|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726623780000|2024-09-18 01:43:00|4038.6|4032.6|4038.2|4032.2|4038.7|4032.7|4038.1|4032.1|2
1726623790000|2024-09-18 01:43:10|4038.1|4032.1|4038.2|4032.2|4038.2|4032.2|4038.1|4032.1|0
1726623800000|2024-09-18 01:43:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726623810000|2024-09-18 01:43:30|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4038.2|4032.2|1
1726623820000|2024-09-18 01:43:40|4038.7|4032.7|4038.7|4032.7|4039.7|4033.7|4038.7|4032.7|5
1726623830000|2024-09-18 01:43:50|4039.1|4033.1|4039.1|4033.1|4039.7|4033.7|4038.7|4032.7|2
1726623840000|2024-09-18 01:44:00|4039.2|4033.2|4039.1|4033.1|4039.2|4033.2|4038.7|4032.7|1
1726623850000|2024-09-18 01:44:10|4038.7|4032.7|4040.2|4034.2|4040.2|4034.2|4038.3|4032.3|3
1726623860000|2024-09-18 01:44:20|4040.7|4034.7|4040.1|4034.1|4040.7|4034.7|4040.1|4034.1|0
1726623870000|2024-09-18 01:44:30|4040.3|4034.3|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1726623880000|2024-09-18 01:44:40|4041.2|4035.2|4041.6|4035.6|4041.7|4035.7|4041.1|4035.1|2
1726623890000|2024-09-18 01:44:50|4041.1|4035.1|4041.2|4035.2|4041.2|4035.2|4040.6|4034.6|0
1726623900000|2024-09-18 01:45:00|4041.1|4035.1|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|1
1726623910000|2024-09-18 01:45:10|4041.2|4035.2|4047.4|4041.4|4047.9|4041.9|4041.1|4035.1|38
1726623920000|2024-09-18 01:45:20|4047.2|4041.2|4046.1|4040.1|4047.7|4041.7|4046.1|4040.1|4
1726623930000|2024-09-18 01:45:30|4046|4040|4046.1|4040.1|4046.1|4040.1|4046|4040|0
1726623940000|2024-09-18 01:45:40|4045.9|4039.9|4046.1|4040.1|4046.1|4040.1|4045.9|4039.9|0
1726623960000|2024-09-18 01:46:00|4046|4040|4043.1|4037.1|4046.1|4040.1|4043.1|4037.1|8
1726623970000|2024-09-18 01:46:10|4042.3|4036.3|4043.1|4037.1|4043.1|4037.1|4042.3|4036.3|2
1726623980000|2024-09-18 01:46:20|4043|4037|4043|4037|4043.1|4037.1|4042.1|4036.1|2
1726623990000|2024-09-18 01:46:30|4043.7|4037.7|4043.1|4037.1|4044|4038|4043.1|4037.1|1
1726624000000|2024-09-18 01:46:40|4043|4037|4042.1|4036.1|4043.1|4037.1|4042.1|4036.1|1
1726624010000|2024-09-18 01:46:50|4041.2|4035.2|4041.1|4035.1|4041.2|4035.2|4041.1|4035.1|0
1726624020000|2024-09-18 01:47:00|4041.5|4035.5|4042|4036|4043|4037|4041.5|4035.5|3
1726624030000|2024-09-18 01:47:10|4042.4|4036.4|4042.1|4036.1|4043|4037|4042.1|4036.1|1
1726624040000|2024-09-18 01:47:20|4042.2|4036.2|4042.1|4036.1|4043.1|4037.1|4042.1|4036.1|0
1726624050000|2024-09-18 01:47:30|4042.2|4036.2|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|0
1726624060000|2024-09-18 01:47:40|4042.1|4036.1|4042.5|4036.5|4042.5|4036.5|4042.1|4036.1|0
1726624070000|2024-09-18 01:47:50|4043|4037|4043|4037|4043.9|4037.9|4043|4037|4
1726624080000|2024-09-18 01:48:00|4043.7|4037.7|4043.1|4037.1|4044.1|4038.1|4043.1|4037.1|2
1726624100000|2024-09-18 01:48:20|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|1
1726624110000|2024-09-18 01:48:30|4042|4036|4042|4036|4042.1|4036.1|4041.9|4035.9|0
1726624120000|2024-09-18 01:48:40|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042|4036|0
1726624130000|2024-09-18 01:48:50|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1726624140000|2024-09-18 01:49:00|4041.5|4035.5|4041.1|4035.1|4041.6|4035.6|4041|4035|0
1726624170000|2024-09-18 01:49:30|4043.9|4037.9|4043.5|4037.5|4043.9|4037.9|4043.5|4037.5|5
1726624180000|2024-09-18 01:49:40|4043.6|4037.6|4044.1|4038.1|4044.5|4038.5|4043.6|4037.6|1
1726624190000|2024-09-18 01:49:50|4044.5|4038.5|4044.1|4038.1|4044.5|4038.5|4044.1|4038.1|1
1726624200000|2024-09-18 01:50:00|4044.5|4038.5|4040.6|4034.6|4044.5|4038.5|4040.1|4034.1|22
1726624210000|2024-09-18 01:50:10|4040.5|4034.5|4042.1|4036.1|4043.1|4037.1|4040.5|4034.5|6
1726624220000|2024-09-18 01:50:20|4042.5|4036.5|4045|4039|4045|4039|4042.1|4036.1|18
1726624230000|2024-09-18 01:50:30|4046.1|4040.1|4047|4041|4047.6|4041.6|4045.9|4039.9|6
1726624240000|2024-09-18 01:50:40|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|1
1726624250000|2024-09-18 01:50:50|4045.7|4039.7|4046|4040|4046.4|4040.4|4045.5|4039.5|0
1726624260000|2024-09-18 01:51:00|4045.9|4039.9|4043.1|4037.1|4045.9|4039.9|4043.1|4037.1|6
1726624280000|2024-09-18 01:51:20|4043.2|4037.2|4043.1|4037.1|4043.2|4037.2|4043.1|4037.1|0
1726624290000|2024-09-18 01:51:30|4044|4038|4044.1|4038.1|4044.1|4038.1|4044|4038|1
1726624300000|2024-09-18 01:51:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4042.9|4036.9|5
1726624310000|2024-09-18 01:51:50|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|3
1726624320000|2024-09-18 01:52:00|4043.5|4037.5|4044.4|4038.4|4044.4|4038.4|4043.4|4037.4|3
1726624330000|2024-09-18 01:52:10|4044|4038|4044|4038|4044|4038|4044|4038|1
1726624340000|2024-09-18 01:52:20|4043.7|4037.7|4044.2|4038.2|4044.2|4038.2|4043.7|4037.7|0
1726624350000|2024-09-18 01:52:30|4043.9|4037.9|4043.7|4037.7|4043.9|4037.9|4043.4|4037.4|0
1726624360000|2024-09-18 01:52:40|4043|4037|4043|4037|4043|4037|4043|4037|0
1726624370000|2024-09-18 01:52:50|4042.9|4036.9|4042.5|4036.5|4042.9|4036.9|4042.5|4036.5|0
1726624380000|2024-09-18 01:53:00|4042.9|4036.9|4042.5|4036.5|4043|4037|4042.5|4036.5|0
1726624390000|2024-09-18 01:53:10|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|1
1726624410000|2024-09-18 01:53:30|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1726624430000|2024-09-18 01:53:50|4042|4036|4042|4036|4042.1|4036.1|4042|4036|0
1726624440000|2024-09-18 01:54:00|4041.1|4035.1|4041|4035|4041.1|4035.1|4041|4035|0
1726624450000|2024-09-18 01:54:10|4040|4034|4040.5|4034.5|4040.5|4034.5|4040|4034|0
1726624460000|2024-09-18 01:54:20|4040.6|4034.6|4040|4034|4040.6|4034.6|4040|4034|1
1726624470000|2024-09-18 01:54:30|4040.4|4034.4|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|0
1726624480000|2024-09-18 01:54:40|4040.1|4034.1|4041|4035|4041.5|4035.5|4040.1|4034.1|3
1726624500000|2024-09-18 01:55:00|4041.7|4035.7|4041.5|4035.5|4041.7|4035.7|4041.5|4035.5|0
1726624510000|2024-09-18 01:55:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726624520000|2024-09-18 01:55:20|4041.5|4035.5|4042|4036|4042|4036|4041.5|4035.5|0
1726624530000|2024-09-18 01:55:30|4042.4|4036.4|4042|4036|4042.4|4036.4|4042|4036|0
1726624540000|2024-09-18 01:55:40|4042.1|4036.1|4042|4036|4042.1|4036.1|4041.1|4035.1|0
1726624550000|2024-09-18 01:55:50|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1726624560000|2024-09-18 01:56:00|4041.5|4035.5|4041.1|4035.1|4041.5|4035.5|4040.1|4034.1|0
1726624570000|2024-09-18 01:56:10|4040.5|4034.5|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|0
1726624580000|2024-09-18 01:56:20|4040.6|4034.6|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|0
1726624590000|2024-09-18 01:56:30|4040|4034|4040|4034|4040|4034|4040|4034|0
1726624600000|2024-09-18 01:56:40|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1726624610000|2024-09-18 01:56:50|4040.5|4034.5|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|1
1726624620000|2024-09-18 01:57:00|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1726624630000|2024-09-18 01:57:10|4039.6|4033.6|4040.1|4034.1|4040.1|4034.1|4039.5|4033.5|1
1726624640000|2024-09-18 01:57:20|4040.2|4034.2|4040.1|4034.1|4040.6|4034.6|4039.9|4033.9|0
1726624650000|2024-09-18 01:57:30|4040.6|4034.6|4041.1|4035.1|4041.1|4035.1|4040.5|4034.5|1
1726624660000|2024-09-18 01:57:40|4041|4035|4041.1|4035.1|4041.5|4035.5|4041|4035|0
1726624670000|2024-09-18 01:57:50|4041|4035|4041|4035|4041|4035|4041|4035|0
1726624680000|2024-09-18 01:58:00|4040.6|4034.6|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|0
1726624700000|2024-09-18 01:58:20|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|0
1726624710000|2024-09-18 01:58:30|4039.5|4033.5|4039.6|4033.6|4040|4034|4039.5|4033.5|0
1726624720000|2024-09-18 01:58:40|4040.1|4034.1|4039.5|4033.5|4040.1|4034.1|4039.5|4033.5|0
1726624740000|2024-09-18 01:59:00|4039.9|4033.9|4039.6|4033.6|4040.1|4034.1|4039.5|4033.5|1
1726624750000|2024-09-18 01:59:10|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|0
1726624760000|2024-09-18 01:59:20|4039.6|4033.6|4040.1|4034.1|4040.2|4034.2|4039.6|4033.6|2
1726624770000|2024-09-18 01:59:30|4040|4034|4040.1|4034.1|4040.1|4034.1|4040|4034|0
1726624790000|2024-09-18 01:59:50|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.1|4034.1|0
1726624800000|2024-09-18 02:00:00|4040.1|4034.1|4041.1|4035.1|4041.1|4035.1|4040.1|4034.1|0
1726624810000|2024-09-18 02:00:10|4041|4035|4041.5|4035.5|4041.5|4035.5|4040|4034|6
1726624820000|2024-09-18 02:00:20|4041.6|4035.6|4041.4|4035.4|4042|4036|4041.4|4035.4|0
1726624830000|2024-09-18 02:00:30|4041.5|4035.5|4041.4|4035.4|4041.5|4035.5|4041.4|4035.4|0
1726624840000|2024-09-18 02:00:40|4041.5|4035.5|4043|4037|4043|4037|4041.4|4035.4|2
1726624850000|2024-09-18 02:00:50|4043.9|4037.9|4043.4|4037.4|4043.9|4037.9|4043.4|4037.4|3
1726624860000|2024-09-18 02:01:00|4043.2|4037.2|4042.4|4036.4|4043.2|4037.2|4042.4|4036.4|0
1726624870000|2024-09-18 02:01:10|4042.9|4036.9|4043|4037|4043|4037|4042.5|4036.5|0
1726624880000|2024-09-18 02:01:20|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|0
1726624890000|2024-09-18 02:01:30|4042.2|4036.2|4042.4|4036.4|4042.4|4036.4|4042.2|4036.2|0
1726624900000|2024-09-18 02:01:40|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1726624910000|2024-09-18 02:01:50|4042.4|4036.4|4041.1|4035.1|4042.9|4036.9|4041.1|4035.1|0
1726624920000|2024-09-18 02:02:00|4041|4035|4041.5|4035.5|4041.5|4035.5|4040.6|4034.6|1
1726624930000|2024-09-18 02:02:10|4041|4035|4041.1|4035.1|4041.5|4035.5|4041|4035|1
1726624940000|2024-09-18 02:02:20|4041.5|4035.5|4040.1|4034.1|4041.5|4035.5|4040|4034|16
1726624950000|2024-09-18 02:02:30|4040|4034|4040.1|4034.1|4040.1|4034.1|4040|4034|0
1726624980000|2024-09-18 02:03:00|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.1|4034.1|0
1726624990000|2024-09-18 02:03:10|4041.1|4035.1|4040.5|4034.5|4041.1|4035.1|4040.5|4034.5|1
1726625000000|2024-09-18 02:03:20|4040.6|4034.6|4040.1|4034.1|4040.6|4034.6|4039.5|4033.5|1
1726625010000|2024-09-18 02:03:30|4040.5|4034.5|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|0
1726625030000|2024-09-18 02:03:50|4040.9|4034.9|4036.9|4030.9|4040.9|4034.9|4036.4|4030.4|8
1726625040000|2024-09-18 02:04:00|4037|4031|4038.5|4032.5|4038.9|4032.9|4037|4031|2
1726625050000|2024-09-18 02:04:10|4039|4033|4038.9|4032.9|4039|4033|4038.4|4032.4|0
1726625060000|2024-09-18 02:04:20|4038.5|4032.5|4039|4033|4039|4033|4038.5|4032.5|0
1726625070000|2024-09-18 02:04:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726625080000|2024-09-18 02:04:40|4039|4033|4039|4033|4039|4033|4039|4033|0
1726625090000|2024-09-18 02:04:50|4039.4|4033.4|4039|4033|4039.4|4033.4|4038.7|4032.7|0
1726625100000|2024-09-18 02:05:00|4038.9|4032.9|4039|4033|4039|4033|4038.5|4032.5|0
1726625110000|2024-09-18 02:05:10|4038.5|4032.5|4038|4032|4039|4033|4038|4032|2
1726625130000|2024-09-18 02:05:30|4037|4031|4037|4031|4037|4031|4037|4031|0
1726625140000|2024-09-18 02:05:40|4036.7|4030.7|4038|4032|4038|4032|4036.7|4030.7|1
1726625150000|2024-09-18 02:05:50|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038|4032|0
1726625160000|2024-09-18 02:06:00|4038|4032|4038|4032|4038.2|4032.2|4038|4032|1
1726625170000|2024-09-18 02:06:10|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038|4032|0
1726625180000|2024-09-18 02:06:20|4038.5|4032.5|4039.1|4033.1|4039.6|4033.6|4038.5|4032.5|2
1726625190000|2024-09-18 02:06:30|4039.2|4033.2|4038.6|4032.6|4039.2|4033.2|4038.1|4032.1|1
1726625200000|2024-09-18 02:06:40|4038.1|4032.1|4038|4032|4038.6|4032.6|4038|4032|1
1726625210000|2024-09-18 02:06:50|4038.1|4032.1|4038.1|4032.1|4038.2|4032.2|4038.1|4032.1|0
1726625220000|2024-09-18 02:07:00|4039|4033|4039|4033|4039|4033|4038.6|4032.6|0
1726625250000|2024-09-18 02:07:30|4038.2|4032.2|4037.6|4031.6|4038.2|4032.2|4037.1|4031.1|1
1726625260000|2024-09-18 02:07:40|4038|4032|4038.1|4032.1|4038.1|4032.1|4038|4032|1
1726625270000|2024-09-18 02:07:50|4038.2|4032.2|4039|4033|4039|4033|4038.1|4032.1|0
1726625280000|2024-09-18 02:08:00|4038.2|4032.2|4037.2|4031.2|4038.9|4032.9|4037.2|4031.2|1
1726625290000|2024-09-18 02:08:10|4037.6|4031.6|4037|4031|4037.6|4031.6|4037|4031|0
1726625300000|2024-09-18 02:08:20|4036.6|4030.6|4037|4031|4037|4031|4036.6|4030.6|0
1726625310000|2024-09-18 02:08:30|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1726625320000|2024-09-18 02:08:40|4038|4032|4037.6|4031.6|4038|4032|4037.6|4031.6|0
1726625340000|2024-09-18 02:09:00|4037.5|4031.5|4038|4032|4038.4|4032.4|4037.5|4031.5|0
1726625350000|2024-09-18 02:09:10|4038.4|4032.4|4038|4032|4038.4|4032.4|4038|4032|0
1726625370000|2024-09-18 02:09:30|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1726625380000|2024-09-18 02:09:40|4037.9|4031.9|4037|4031|4038|4032|4037|4031|1
1726625390000|2024-09-18 02:09:50|4037.7|4031.7|4037.9|4031.9|4037.9|4031.9|4037.7|4031.7|2
1726625400000|2024-09-18 02:10:00|4038|4032|4037.4|4031.4|4038|4032|4037.4|4031.4|1
1726625410000|2024-09-18 02:10:10|4037.5|4031.5|4037.4|4031.4|4037.5|4031.5|4037.4|4031.4|0
1726625430000|2024-09-18 02:10:30|4037.2|4031.2|4037.4|4031.4|4037.4|4031.4|4037.2|4031.2|0
1726625450000|2024-09-18 02:10:50|4037.2|4031.2|4035.9|4029.9|4037.4|4031.4|4035.9|4029.9|1
1726625460000|2024-09-18 02:11:00|4036|4030|4036.1|4030.1|4036.9|4030.9|4036|4030|0
1726625470000|2024-09-18 02:11:10|4036.5|4030.5|4037|4031|4037|4031|4036.1|4030.1|0
1726625490000|2024-09-18 02:11:30|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1726625500000|2024-09-18 02:11:40|4037.4|4031.4|4037|4031|4037.5|4031.5|4037|4031|0
1726625510000|2024-09-18 02:11:50|4037.4|4031.4|4037.5|4031.5|4038|4032|4037.1|4031.1|0
1726625520000|2024-09-18 02:12:00|4037.9|4031.9|4038|4032|4038|4032|4037.5|4031.5|1
1726625570000|2024-09-18 02:12:50|4038.4|4032.4|4038|4032|4038.4|4032.4|4038|4032|1
1726625580000|2024-09-18 02:13:00|4037.5|4031.5|4038|4032|4038.1|4032.1|4037|4031|13
1726625590000|2024-09-18 02:13:10|4037.6|4031.6|4037|4031|4037.6|4031.6|4037|4031|1
1726625600000|2024-09-18 02:13:20|4036.5|4030.5|4037|4031|4037|4031|4036.5|4030.5|0
1726625610000|2024-09-18 02:13:30|4036.6|4030.6|4036|4030|4036.6|4030.6|4035.5|4029.5|1
1726625620000|2024-09-18 02:13:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1726625630000|2024-09-18 02:13:50|4035.9|4029.9|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1726625640000|2024-09-18 02:14:00|4036|4030|4036|4030|4036.4|4030.4|4036|4030|3
1726625650000|2024-09-18 02:14:10|4035.5|4029.5|4035.9|4029.9|4035.9|4029.9|4035.5|4029.5|0
1726625660000|2024-09-18 02:14:20|4036|4030|4035.4|4029.4|4036.4|4030.4|4035.4|4029.4|1
1726625670000|2024-09-18 02:14:30|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|6
1726625680000|2024-09-18 02:14:40|4034|4028|4034.4|4028.4|4034.4|4028.4|4034|4028|7
1726625690000|2024-09-18 02:14:50|4034.7|4028.7|4036|4030|4036|4030|4034.7|4028.7|2
1726625700000|2024-09-18 02:15:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726625710000|2024-09-18 02:15:10|4036|4030|4036.7|4030.7|4037.1|4031.1|4036|4030|5
1726625720000|2024-09-18 02:15:20|4036.9|4030.9|4037|4031|4037|4031|4036.9|4030.9|20
1726625730000|2024-09-18 02:15:30|4037.4|4031.4|4037.4|4031.4|4037.5|4031.5|4037.4|4031.4|2
1726625760000|2024-09-18 02:16:00|4036.9|4030.9|4037|4031|4037|4031|4036.9|4030.9|2
1726625770000|2024-09-18 02:16:10|4037.4|4031.4|4037|4031|4037.4|4031.4|4037|4031|2
1726625780000|2024-09-18 02:16:20|4036.9|4030.9|4037|4031|4037|4031|4036.9|4030.9|0
1726625790000|2024-09-18 02:16:30|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|0
1726625800000|2024-09-18 02:16:40|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|0
1726625830000|2024-09-18 02:17:10|4036.4|4030.4|4035.4|4029.4|4036.4|4030.4|4035.4|4029.4|1
1726625840000|2024-09-18 02:17:20|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|3
1726625860000|2024-09-18 02:17:40|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726625900000|2024-09-18 02:18:20|4036.4|4030.4|4035.4|4029.4|4036.4|4030.4|4035.4|4029.4|1
1726625920000|2024-09-18 02:18:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|2
1726625930000|2024-09-18 02:18:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726625960000|2024-09-18 02:19:20|4035.5|4029.5|4035.4|4029.4|4035.5|4029.5|4035.4|4029.4|0
1726625970000|2024-09-18 02:19:30|||||||||1
1726625980000|2024-09-18 02:19:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1726625990000|2024-09-18 02:19:50|4035.4|4029.4|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|1
1726626000000|2024-09-18 02:20:00|4036|4030|4036|4030|4036|4030|4036|4030|0
1726626020000|2024-09-18 02:20:20|4035.9|4029.9|4036|4030|4036|4030|4035.9|4029.9|0
1726626050000|2024-09-18 02:20:50|4036.4|4030.4|4036|4030|4036.4|4030.4|4036|4030|0
1726626060000|2024-09-18 02:21:00|4035.9|4029.9|4035.4|4029.4|4036|4030|4035.4|4029.4|1
1726626070000|2024-09-18 02:21:10|4035.7|4029.7|4035.9|4029.9|4036|4030|4035.7|4029.7|1
1726626090000|2024-09-18 02:21:30|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.5|4029.5|0
1726626100000|2024-09-18 02:21:40|4036|4030|4035.4|4029.4|4036.4|4030.4|4035.4|4029.4|1
1726626110000|2024-09-18 02:21:50|4035.7|4029.7|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|0
1726626120000|2024-09-18 02:22:00|4035|4029|4035|4029|4035|4029|4035|4029|2
1726626130000|2024-09-18 02:22:10|4035.4|4029.4|4035|4029|4035.4|4029.4|4035|4029|0
1726626140000|2024-09-18 02:22:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726626160000|2024-09-18 02:22:40|4035.5|4029.5|4036.4|4030.4|4036.4|4030.4|4035.5|4029.5|3
1726626170000|2024-09-18 02:22:50|4036|4030|4035.9|4029.9|4036|4030|4035.9|4029.9|2
1726626190000|2024-09-18 02:23:10|4036|4030|4036|4030|4036|4030|4035.9|4029.9|0
1726626200000|2024-09-18 02:23:20|4035.9|4029.9|4035.9|4029.9|4036|4030|4035.4|4029.4|0
1726626210000|2024-09-18 02:23:30|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726626220000|2024-09-18 02:23:40|||||||||4
1726626230000|2024-09-18 02:23:50|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|2
1726626240000|2024-09-18 02:24:00|4034.4|4028.4|4034.2|4028.2|4034.4|4028.4|4034.2|4028.2|3
1726626250000|2024-09-18 02:24:10|4034.4|4028.4|4035.2|4029.2|4035.2|4029.2|4034.4|4028.4|1
1726626260000|2024-09-18 02:24:20|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|5
1726626290000|2024-09-18 02:24:50|||||||||3
1726626300000|2024-09-18 02:25:00|4034.9|4028.9|4034.9|4028.9|4035.2|4029.2|4034.9|4028.9|0
1726626310000|2024-09-18 02:25:10|||||||||1
1726626350000|2024-09-18 02:25:50|4035|4029|4035|4029|4035|4029|4035|4029|0
1726626360000|2024-09-18 02:26:00|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4034.4|4028.4|0
1726626380000|2024-09-18 02:26:20|4034.7|4028.7|4034.4|4028.4|4034.7|4028.7|4034.4|4028.4|1
1726626400000|2024-09-18 02:26:40|||||||||1
1726626420000|2024-09-18 02:27:00|4034.2|4028.2|4035.4|4029.4|4035.4|4029.4|4034.2|4028.2|7
1726626430000|2024-09-18 02:27:10|4035|4029|4035.4|4029.4|4035.4|4029.4|4035|4029|0
1726626520000|2024-09-18 02:28:40|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|8
1726626530000|2024-09-18 02:28:50|4033.4|4027.4|4034|4028|4034|4028|4033.4|4027.4|18
1726626540000|2024-09-18 02:29:00|4033.7|4027.7|4033.9|4027.9|4033.9|4027.9|4033.7|4027.7|0
1726626550000|2024-09-18 02:29:10|4034|4028|4033.9|4027.9|4034|4028|4033.4|4027.4|1
1726626560000|2024-09-18 02:29:20|4034|4028|4033.9|4027.9|4034|4028|4033.9|4027.9|0
1726626580000|2024-09-18 02:29:40|4034.1|4028.1|4035.4|4029.4|4035.4|4029.4|4034.1|4028.1|5
1726626590000|2024-09-18 02:29:50|||||||||3
1726626600000|2024-09-18 02:30:00|4035.2|4029.2|4033.9|4027.9|4035.4|4029.4|4033.7|4027.7|6
1726626610000|2024-09-18 02:30:10|4034.4|4028.4|4033.7|4027.7|4034.9|4028.9|4033.7|4027.7|1
1726626620000|2024-09-18 02:30:20|4033.9|4027.9|4030.9|4024.9|4033.9|4027.9|4030.4|4024.4|9
1726626630000|2024-09-18 02:30:30|4030.5|4024.5|4029.9|4023.9|4030.9|4024.9|4029.9|4023.9|0
1726626640000|2024-09-18 02:30:40|4029.7|4023.7|4030.9|4024.9|4030.9|4024.9|4029.4|4023.4|0
1726626650000|2024-09-18 02:30:50|4031.4|4025.4|4030.9|4024.9|4031.9|4025.9|4030.4|4024.4|1
1726626660000|2024-09-18 02:31:00|4031|4025|4029.9|4023.9|4031.9|4025.9|4029.9|4023.9|2
1726626670000|2024-09-18 02:31:10|4030|4024|4030.5|4024.5|4031|4025|4030|4024|0
1726626680000|2024-09-18 02:31:20|4030.7|4024.7|4029.7|4023.7|4030.9|4024.9|4029.4|4023.4|0
1726626690000|2024-09-18 02:31:30|4029.4|4023.4|4029.4|4023.4|4029.7|4023.7|4029.4|4023.4|0
1726626700000|2024-09-18 02:31:40|4029.7|4023.7|4029.9|4023.9|4030|4024|4028.5|4022.5|1
1726626710000|2024-09-18 02:31:50|4030|4024|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|0
1726626720000|2024-09-18 02:32:00|4029.7|4023.7|4029.4|4023.4|4030.7|4024.7|4029.4|4023.4|0
1726626730000|2024-09-18 02:32:10|4028.9|4022.9|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|1
1726626740000|2024-09-18 02:32:20|4029|4023|4029|4023|4029.4|4023.4|4028.9|4022.9|0
1726626750000|2024-09-18 02:32:30|4029.4|4023.4|4029.9|4023.9|4030|4024|4029.4|4023.4|0
1726626760000|2024-09-18 02:32:40|4029.5|4023.5|4029.4|4023.4|4029.7|4023.7|4029.4|4023.4|0
1726626770000|2024-09-18 02:32:50|4028.4|4022.4|4028.9|4022.9|4029|4023|4028.4|4022.4|4
1726626780000|2024-09-18 02:33:00|4029|4023|4028.4|4022.4|4029.9|4023.9|4028.4|4022.4|0
1726626790000|2024-09-18 02:33:10|4028.7|4022.7|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|0
1726626800000|2024-09-18 02:33:20|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|2
1726626810000|2024-09-18 02:33:30|4029|4023|4028.9|4022.9|4029|4023|4028.4|4022.4|0
1726626820000|2024-09-18 02:33:40|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|0
1726626830000|2024-09-18 02:33:50|4030|4024|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|1
1726626840000|2024-09-18 02:34:00|4029.9|4023.9|4029.9|4023.9|4030.2|4024.2|4029.4|4023.4|5
1726626850000|2024-09-18 02:34:10|4029.7|4023.7|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|0
1726626860000|2024-09-18 02:34:20|4029.7|4023.7|4028.9|4022.9|4029.7|4023.7|4028.4|4022.4|2
1726626870000|2024-09-18 02:34:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1726626890000|2024-09-18 02:34:50|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|1
1726626900000|2024-09-18 02:35:00|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.7|4022.7|0
1726626910000|2024-09-18 02:35:10|4030.4|4024.4|4030.7|4024.7|4030.7|4024.7|4030.4|4024.4|2
1726626920000|2024-09-18 02:35:20|4030.9|4024.9|4029.9|4023.9|4030.9|4024.9|4029.7|4023.7|2
1726626930000|2024-09-18 02:35:30|4029.7|4023.7|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|0
1726626940000|2024-09-18 02:35:40|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.7|4023.7|0
1726626950000|2024-09-18 02:35:50|4030.4|4024.4|4030.4|4024.4|4030.7|4024.7|4030.4|4024.4|0
1726626960000|2024-09-18 02:36:00|4030.2|4024.2|4030.9|4024.9|4031.4|4025.4|4029.9|4023.9|1
1726626970000|2024-09-18 02:36:10|4031.4|4025.4|4032.7|4026.7|4032.7|4026.7|4031.4|4025.4|2
1726626980000|2024-09-18 02:36:20|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.7|4026.7|0
1726626990000|2024-09-18 02:36:30|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.7|4026.7|1
1726627000000|2024-09-18 02:36:40|4033.9|4027.9|4034.7|4028.7|4034.7|4028.7|4033.7|4027.7|2
1726627010000|2024-09-18 02:36:50|4034.9|4028.9|4034.7|4028.7|4034.9|4028.9|4034.7|4028.7|0
1726627020000|2024-09-18 02:37:00|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|1
1726627030000|2024-09-18 02:37:10|4033.4|4027.4|4031.9|4025.9|4033.9|4027.9|4031.9|4025.9|0
1726627040000|2024-09-18 02:37:20|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|0
1726627050000|2024-09-18 02:37:30|4031.5|4025.5|4032.4|4026.4|4032.4|4026.4|4031.4|4025.4|0
1726627060000|2024-09-18 02:37:40|4032.9|4026.9|4032.9|4026.9|4033.4|4027.4|4032.4|4026.4|0
1726627070000|2024-09-18 02:37:50|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1726627080000|2024-09-18 02:38:00|4033.9|4027.9|4033.4|4027.4|4034.4|4028.4|4033.4|4027.4|0
1726627090000|2024-09-18 02:38:10|4033.7|4027.7|4033.9|4027.9|4034.4|4028.4|4033.4|4027.4|0
1726627100000|2024-09-18 02:38:20|4034|4028|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|0
1726627110000|2024-09-18 02:38:30|4033.7|4027.7|4033.7|4027.7|4033.9|4027.9|4033.4|4027.4|0
1726627120000|2024-09-18 02:38:40|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1726627130000|2024-09-18 02:38:50|4033.7|4027.7|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|0
1726627140000|2024-09-18 02:39:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|1
1726627150000|2024-09-18 02:39:10|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1726627170000|2024-09-18 02:39:30|4033.4|4027.4|4032.7|4026.7|4033.4|4027.4|4032.7|4026.7|0
1726627180000|2024-09-18 02:39:40|4032.4|4026.4|4033.9|4027.9|4033.9|4027.9|4031.9|4025.9|0
1726627190000|2024-09-18 02:39:50|4034.2|4028.2|4032.9|4026.9|4034.2|4028.2|4032.9|4026.9|0
1726627210000|2024-09-18 02:40:10|4032.5|4026.5|4032.9|4026.9|4032.9|4026.9|4032|4026|0
1726627220000|2024-09-18 02:40:20|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1726627230000|2024-09-18 02:40:30|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1726627240000|2024-09-18 02:40:40|4034|4028|4035.4|4029.4|4035.4|4029.4|4034|4028|8
1726627260000|2024-09-18 02:41:00|4035|4029|4034.9|4028.9|4035|4029|4034.4|4028.4|2
1726627270000|2024-09-18 02:41:10|4035.2|4029.2|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|1
1726627280000|2024-09-18 02:41:20|4034.5|4028.5|4034|4028|4034.9|4028.9|4033.9|4027.9|4
1726627290000|2024-09-18 02:41:30|4034.4|4028.4|4034.4|4028.4|4034.9|4028.9|4034.4|4028.4|2
1726627300000|2024-09-18 02:41:40|4034.7|4028.7|4035.4|4029.4|4035.5|4029.5|4034.7|4028.7|4
1726627310000|2024-09-18 02:41:50|||||||||2
1726627320000|2024-09-18 02:42:00|||||||||2
1726627340000|2024-09-18 02:42:20|||||||||2
1726627350000|2024-09-18 02:42:30|4034.7|4028.7|4034.4|4028.4|4034.9|4028.9|4033.9|4027.9|1
1726627360000|2024-09-18 02:42:40|4034.7|4028.7|4034.9|4028.9|4034.9|4028.9|4034.7|4028.7|1
1726627380000|2024-09-18 02:43:00|4035.4|4029.4|4035|4029|4035.4|4029.4|4034.9|4028.9|1
1726627390000|2024-09-18 02:43:10|4035.4|4029.4|4035|4029|4035.4|4029.4|4035|4029|0
1726627400000|2024-09-18 02:43:20|4035.4|4029.4|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|1
1726627410000|2024-09-18 02:43:30|4035.5|4029.5|4035.9|4029.9|4035.9|4029.9|4035.5|4029.5|1
1726627430000|2024-09-18 02:43:50|4035.7|4029.7|4035.4|4029.4|4035.7|4029.7|4035.4|4029.4|0
1726627440000|2024-09-18 02:44:00|4035|4029|4037.5|4031.5|4037.5|4031.5|4035|4029|9
1726627450000|2024-09-18 02:44:10|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|1
1726627470000|2024-09-18 02:44:30|4036.4|4030.4|4036.9|4030.9|4036.9|4030.9|4036.4|4030.4|0
1726627480000|2024-09-18 02:44:40|4037|4031|4036.9|4030.9|4037|4031|4036.9|4030.9|0
1726627490000|2024-09-18 02:44:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726627500000|2024-09-18 02:45:00|4037|4031|4036.7|4030.7|4037|4031|4035.4|4029.4|0
1726627510000|2024-09-18 02:45:10|4036|4030|4034.9|4028.9|4036|4030|4034.9|4028.9|1
1726627520000|2024-09-18 02:45:20|4034.4|4028.4|4035|4029|4035|4029|4034.4|4028.4|0
1726627530000|2024-09-18 02:45:30|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4034.2|4028.2|0
1726627540000|2024-09-18 02:45:40|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1726627550000|2024-09-18 02:45:50|4034|4028|4034|4028|4034.4|4028.4|4033.9|4027.9|0
1726627560000|2024-09-18 02:46:00|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.7|4027.7|1
1726627570000|2024-09-18 02:46:10|4033.7|4027.7|4033.4|4027.4|4033.7|4027.7|4031.9|4025.9|2
1726627580000|2024-09-18 02:46:20|4033.7|4027.7|4033.9|4027.9|4033.9|4027.9|4033.7|4027.7|1
1726627590000|2024-09-18 02:46:30|4034|4028|4034.2|4028.2|4034.7|4028.7|4034|4028|1
1726627600000|2024-09-18 02:46:40|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033|4027|0
1726627610000|2024-09-18 02:46:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1726627620000|2024-09-18 02:47:00|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1726627630000|2024-09-18 02:47:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.7|4027.7|0
1726627640000|2024-09-18 02:47:20|4033.7|4027.7|4032.9|4026.9|4033.7|4027.7|4032.9|4026.9|0
1726627650000|2024-09-18 02:47:30|4034.4|4028.4|4033.4|4027.4|4034.4|4028.4|4032.9|4026.9|0
1726627660000|2024-09-18 02:47:40|4033.7|4027.7|4033.4|4027.4|4033.7|4027.7|4033.4|4027.4|0
1726627670000|2024-09-18 02:47:50|4033.7|4027.7|4033.9|4027.9|4033.9|4027.9|4033.7|4027.7|0
1726627680000|2024-09-18 02:48:00|4034.4|4028.4|4034.7|4028.7|4034.7|4028.7|4034.4|4028.4|0
1726627690000|2024-09-18 02:48:10|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|0
1726627700000|2024-09-18 02:48:20|4034|4028|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|0
1726627710000|2024-09-18 02:48:30|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|0
1726627720000|2024-09-18 02:48:40|4033.7|4027.7|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|1
1726627730000|2024-09-18 02:48:50|4033.7|4027.7|4033.7|4027.7|4033.9|4027.9|4033.4|4027.4|0
1726627740000|2024-09-18 02:49:00|4033.4|4027.4|4032.9|4026.9|4033.7|4027.7|4032.9|4026.9|0
1726627750000|2024-09-18 02:49:10|4033.4|4027.4|4033|4027|4033.7|4027.7|4032.9|4026.9|1
1726627760000|2024-09-18 02:49:20|4033.2|4027.2|4033.9|4027.9|4034|4028|4033.2|4027.2|0
1726627770000|2024-09-18 02:49:30|4033.7|4027.7|4033.4|4027.4|4033.7|4027.7|4033.4|4027.4|0
1726627780000|2024-09-18 02:49:40|4033.7|4027.7|4033.9|4027.9|4034|4028|4033.7|4027.7|0
1726627790000|2024-09-18 02:49:50|4033.7|4027.7|4033.7|4027.7|4033.9|4027.9|4033.7|4027.7|0
1726627800000|2024-09-18 02:50:00|4033.4|4027.4|4033.7|4027.7|4033.7|4027.7|4033|4027|0
1726627810000|2024-09-18 02:50:10|4033|4027|4032.4|4026.4|4033|4027|4032.4|4026.4|0
1726627820000|2024-09-18 02:50:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.7|4026.7|0
1726627830000|2024-09-18 02:50:30|4033|4027|4032.9|4026.9|4033|4027|4032.7|4026.7|0
1726627840000|2024-09-18 02:50:40|4033|4027|4032.7|4026.7|4033|4027|4032.4|4026.4|0
1726627850000|2024-09-18 02:50:50|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.4|4025.4|0
1726627860000|2024-09-18 02:51:00|4032.4|4026.4|4031.9|4025.9|4032.7|4026.7|4031.9|4025.9|0
1726627870000|2024-09-18 02:51:10|4032|4026|4032.7|4026.7|4032.7|4026.7|4031.9|4025.9|0
1726627880000|2024-09-18 02:51:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1726627890000|2024-09-18 02:51:30|4032|4026|4031.9|4025.9|4032|4026|4031.9|4025.9|0
1726627910000|2024-09-18 02:51:50|4032.2|4026.2|4032.4|4026.4|4032.9|4026.9|4032.2|4026.2|0
1726627920000|2024-09-18 02:52:00|4032|4026|4032|4026|4032|4026|4030.9|4024.9|0
1726627930000|2024-09-18 02:52:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.7|4025.7|0
1726627940000|2024-09-18 02:52:20|4032|4026|4032.9|4026.9|4032.9|4026.9|4032|4026|0
1726627950000|2024-09-18 02:52:30|4032.7|4026.7|4032.9|4026.9|4032.9|4026.9|4032.7|4026.7|0
1726627960000|2024-09-18 02:52:40|4033|4027|4033|4027|4033.4|4027.4|4032.9|4026.9|0
1726627970000|2024-09-18 02:52:50|4032.9|4026.9|4032.9|4026.9|4033.7|4027.7|4032.7|4026.7|0
1726627980000|2024-09-18 02:53:00|4032.7|4026.7|4033.4|4027.4|4033.4|4027.4|4032.4|4026.4|0
1726627990000|2024-09-18 02:53:10|4033|4027|4033.7|4027.7|4033.7|4027.7|4032.9|4026.9|1
1726628000000|2024-09-18 02:53:20|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1726628010000|2024-09-18 02:53:30|4033.7|4027.7|4033.7|4027.7|4033.9|4027.9|4033.7|4027.7|0
1726628020000|2024-09-18 02:53:40|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.7|4027.7|0
1726628030000|2024-09-18 02:53:50|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|2
1726628040000|2024-09-18 02:54:00|4032.9|4026.9|4033.4|4027.4|4033.9|4027.9|4032.9|4026.9|0
1726628050000|2024-09-18 02:54:10|4033.7|4027.7|4033.4|4027.4|4033.7|4027.7|4033.4|4027.4|0
1726628060000|2024-09-18 02:54:20|4032.7|4026.7|4032|4026|4032.9|4026.9|4032|4026|1
1726628070000|2024-09-18 02:54:30|4031.9|4025.9|4033|4027|4033|4027|4031.9|4025.9|0
1726628080000|2024-09-18 02:54:40|4032.9|4026.9|4032.9|4026.9|4033|4027|4031.9|4025.9|0
1726628090000|2024-09-18 02:54:50|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|0
1726628100000|2024-09-18 02:55:00|4031.9|4025.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|0
1726628110000|2024-09-18 02:55:10|4032.2|4026.2|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|0
1726628130000|2024-09-18 02:55:30|4031.7|4025.7|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|0
1726628150000|2024-09-18 02:55:50|4031|4025|4031|4025|4031.4|4025.4|4030.9|4024.9|0
1726628160000|2024-09-18 02:56:00|4031.7|4025.7|4030.9|4024.9|4031.7|4025.7|4030.4|4024.4|0
1726628170000|2024-09-18 02:56:10|4030.7|4024.7|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|0
1726628180000|2024-09-18 02:56:20|4030.7|4024.7|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|0
1726628190000|2024-09-18 02:56:30|4030.7|4024.7|4030.4|4024.4|4030.7|4024.7|4030.4|4024.4|0
1726628200000|2024-09-18 02:56:40|4030|4024|4030.9|4024.9|4030.9|4024.9|4030|4024|1
1726628230000|2024-09-18 02:57:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1726628240000|2024-09-18 02:57:20|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|1
1726628250000|2024-09-18 02:57:30|4030|4024|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|0
1726628270000|2024-09-18 02:57:50|4030|4024|4029.9|4023.9|4030|4024|4029.9|4023.9|0
1726628280000|2024-09-18 02:58:00|4029.7|4023.7|4030.4|4024.4|4030.4|4024.4|4029.4|4023.4|0
1726628290000|2024-09-18 02:58:10|4030.7|4024.7|4029.9|4023.9|4030.7|4024.7|4029.9|4023.9|0
1726628320000|2024-09-18 02:58:40|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1726628330000|2024-09-18 02:58:50|4029.4|4023.4|4030.4|4024.4|4030.4|4024.4|4029.4|4023.4|1
1726628350000|2024-09-18 02:59:10|4030|4024|4029.9|4023.9|4030.2|4024.2|4029.7|4023.7|0
1726628360000|2024-09-18 02:59:20|4029.6|4023.6|4029.4|4023.4|4029.6|4023.6|4028.9|4022.9|0
1726628370000|2024-09-18 02:59:30|4029.7|4023.7|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|0
1726628380000|2024-09-18 02:59:40|4029.9|4023.9|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|0
1726628390000|2024-09-18 02:59:50|4029|4023|4029.4|4023.4|4029.7|4023.7|4029|4023|0
1726628400000|2024-09-18 03:00:00|4029|4023|4029.9|4023.9|4030|4024|4028.9|4022.9|0
1726628430000|2024-09-18 03:00:30|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1726628440000|2024-09-18 03:00:40|4029.7|4023.7|4030.4|4024.4|4030.4|4024.4|4029.7|4023.7|1
1726628460000|2024-09-18 03:01:00|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|1
1726628480000|2024-09-18 03:01:20|4031|4025|4031.9|4025.9|4031.9|4025.9|4030.9|4024.9|3
1726628490000|2024-09-18 03:01:30|4031.7|4025.7|4031.4|4025.4|4031.7|4025.7|4031.4|4025.4|0
1726628500000|2024-09-18 03:01:40|4031.7|4025.7|4031.9|4025.9|4032|4026|4031.4|4025.4|11
1726628510000|2024-09-18 03:01:50|4032.2|4026.2|4031.4|4025.4|4032.4|4026.4|4030.9|4024.9|1
1726628520000|2024-09-18 03:02:00|4030.9|4024.9|4031.9|4025.9|4031.9|4025.9|4030.9|4024.9|0
1726628530000|2024-09-18 03:02:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|0
1726628540000|2024-09-18 03:02:20|4032|4026|4031.9|4025.9|4032|4026|4031.9|4025.9|0
1726628570000|2024-09-18 03:02:50|4031.5|4025.5|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1726628590000|2024-09-18 03:03:10|4031.7|4025.7|4031.9|4025.9|4031.9|4025.9|4031.7|4025.7|0
1726628620000|2024-09-18 03:03:40|4032|4026|4032.9|4026.9|4032.9|4026.9|4032|4026|1
1726628630000|2024-09-18 03:03:50|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1726628650000|2024-09-18 03:04:10|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1726628660000|2024-09-18 03:04:20|4034.6|4028.6|4035.4|4029.4|4035.4|4029.4|4034.6|4028.6|2
1726628670000|2024-09-18 03:04:30|4034.9|4028.9|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|0
1726628680000|2024-09-18 03:04:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|3
1726628690000|2024-09-18 03:04:50|4036.5|4030.5|4035.9|4029.9|4036.5|4030.5|4035.9|4029.9|1
1726628700000|2024-09-18 03:05:00|4036.2|4030.2|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|0
1726628710000|2024-09-18 03:05:10|4036.2|4030.2|4036.4|4030.4|4036.9|4030.9|4036.2|4030.2|0
1726628720000|2024-09-18 03:05:20|4035.9|4029.9|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|0
1726628730000|2024-09-18 03:05:30|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|0
1726628740000|2024-09-18 03:05:40|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|0
1726628750000|2024-09-18 03:05:50|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726628760000|2024-09-18 03:06:00|4035.5|4029.5|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|0
1726628800000|2024-09-18 03:06:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726628820000|2024-09-18 03:07:00|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|3
1726628830000|2024-09-18 03:07:10|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|0
1726628840000|2024-09-18 03:07:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726628860000|2024-09-18 03:07:40|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1726628870000|2024-09-18 03:07:50|4036.9|4030.9|4036.9|4030.9|4037.2|4031.2|4036.9|4030.9|1
1726628880000|2024-09-18 03:08:00|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|0
1726628890000|2024-09-18 03:08:10|4036.7|4030.7|4036.9|4030.9|4036.9|4030.9|4036.4|4030.4|0
1726628900000|2024-09-18 03:08:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726628930000|2024-09-18 03:08:50|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1726628940000|2024-09-18 03:09:00|4036.5|4030.5|4036.4|4030.4|4036.7|4030.7|4036.4|4030.4|0
1726628950000|2024-09-18 03:09:10|4036.2|4030.2|4035.2|4029.2|4036.2|4030.2|4034.9|4028.9|1
1726628960000|2024-09-18 03:09:20|4035.7|4029.7|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|0
1726628970000|2024-09-18 03:09:30|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726629000000|2024-09-18 03:10:00|4035.5|4029.5|4035.4|4029.4|4035.5|4029.5|4035.4|4029.4|0
1726629030000|2024-09-18 03:10:30|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|0
1726629040000|2024-09-18 03:10:40|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726629050000|2024-09-18 03:10:50|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|1
1726629060000|2024-09-18 03:11:00|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1726629070000|2024-09-18 03:11:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1726629100000|2024-09-18 03:11:40|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|0
1726629110000|2024-09-18 03:11:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726629120000|2024-09-18 03:12:00|4035.7|4029.7|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|0
1726629130000|2024-09-18 03:12:10|4035|4029|4035.5|4029.5|4035.5|4029.5|4034.9|4028.9|0
1726629140000|2024-09-18 03:12:20|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|0
1726629150000|2024-09-18 03:12:30|4034.7|4028.7|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|0
1726629170000|2024-09-18 03:12:50|4034.7|4028.7|4034.4|4028.4|4034.7|4028.7|4034.4|4028.4|0
1726629180000|2024-09-18 03:13:00|4034.7|4028.7|4034.4|4028.4|4034.9|4028.9|4034.4|4028.4|0
1726629190000|2024-09-18 03:13:10|4033.4|4027.4|4033.4|4027.4|4033.5|4027.5|4033.4|4027.4|6
1726629200000|2024-09-18 03:13:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1726629210000|2024-09-18 03:13:30|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1726629230000|2024-09-18 03:13:50|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|1
1726629240000|2024-09-18 03:14:00|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|0
1726629260000|2024-09-18 03:14:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.4|4029.4|0
1726629270000|2024-09-18 03:14:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726629290000|2024-09-18 03:14:50|4035.7|4029.7|4036.4|4030.4|4036.6|4030.6|4035.7|4029.7|1
1726629300000|2024-09-18 03:15:00|4035.6|4029.6|4035.9|4029.9|4036.4|4030.4|4035.6|4029.6|2
1726629310000|2024-09-18 03:15:10|4036.2|4030.2|4036|4030|4036.4|4030.4|4035.9|4029.9|1
1726629320000|2024-09-18 03:15:20|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|3
1726629340000|2024-09-18 03:15:40|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|1
1726629350000|2024-09-18 03:15:50|4038.9|4032.9|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|20
1726629360000|2024-09-18 03:16:00|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.4|4032.4|33
1726629370000|2024-09-18 03:16:10|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|1
1726629400000|2024-09-18 03:16:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726629410000|2024-09-18 03:16:50|4039.7|4033.7|4039.5|4033.5|4040.4|4034.4|4039.5|4033.5|7
1726629420000|2024-09-18 03:17:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|1
1726629430000|2024-09-18 03:17:10|4039|4033|4038.4|4032.4|4039|4033|4038.4|4032.4|1
1726629440000|2024-09-18 03:17:20|4038.7|4032.7|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|0
1726629450000|2024-09-18 03:17:30|4038.7|4032.7|4038.4|4032.4|4038.7|4032.7|4038.4|4032.4|2
1726629470000|2024-09-18 03:17:50|4039.1|4033.1|4039.4|4033.4|4039.4|4033.4|4039.1|4033.1|6
1726629500000|2024-09-18 03:18:20|4039.7|4033.7|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|6
1726629510000|2024-09-18 03:18:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726629520000|2024-09-18 03:18:40|4039.4|4033.4|4039|4033|4039.4|4033.4|4038.9|4032.9|3
1726629530000|2024-09-18 03:18:50|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|1
1726629540000|2024-09-18 03:19:00|4039.4|4033.4|4039.4|4033.4|4039.5|4033.5|4039.4|4033.4|0
1726629550000|2024-09-18 03:19:10|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|3
1726629560000|2024-09-18 03:19:20|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|0
1726629570000|2024-09-18 03:19:30|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1726629590000|2024-09-18 03:19:50|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|2
1726629600000|2024-09-18 03:20:00|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|0
1726629620000|2024-09-18 03:20:20|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726629630000|2024-09-18 03:20:30|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|4
1726629640000|2024-09-18 03:20:40|||||||||1
1726629650000|2024-09-18 03:20:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726629660000|2024-09-18 03:21:00|4038.5|4032.5|4039|4033|4039.4|4033.4|4038.4|4032.4|1
1726629680000|2024-09-18 03:21:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726629690000|2024-09-18 03:21:30|4039|4033|4039|4033|4039|4033|4038.9|4032.9|0
1726629700000|2024-09-18 03:21:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726629720000|2024-09-18 03:22:00|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1726629730000|2024-09-18 03:22:10|4039.9|4033.9|4039.9|4033.9|4040.2|4034.2|4039.9|4033.9|6
1726629740000|2024-09-18 03:22:20|4039.7|4033.7|4039.7|4033.7|4039.9|4033.9|4039.4|4033.4|0
1726629750000|2024-09-18 03:22:30|4039.4|4033.4|4039.7|4033.7|4039.9|4033.9|4039.4|4033.4|0
1726629780000|2024-09-18 03:23:00|4039.4|4033.4|4038.4|4032.4|4039.4|4033.4|4038.2|4032.2|19
1726629790000|2024-09-18 03:23:10|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|3
1726629800000|2024-09-18 03:23:20|4038.7|4032.7|4038.9|4032.9|4038.9|4032.9|4038.7|4032.7|0
1726629810000|2024-09-18 03:23:30|4039.2|4033.2|4038.7|4032.7|4039.2|4033.2|4038.7|4032.7|0
1726629820000|2024-09-18 03:23:40|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726629830000|2024-09-18 03:23:50|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|0
1726629840000|2024-09-18 03:24:00|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726629850000|2024-09-18 03:24:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726629880000|2024-09-18 03:24:40|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|0
1726629890000|2024-09-18 03:24:50|4039.2|4033.2|4039.4|4033.4|4039.7|4033.7|4039.2|4033.2|1
1726629900000|2024-09-18 03:25:00|4039.7|4033.7|4039.9|4033.9|4040.2|4034.2|4039.7|4033.7|1
1726629910000|2024-09-18 03:25:10|4039.7|4033.7|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726629920000|2024-09-18 03:25:20|4039.7|4033.7|4039.9|4033.9|4040.2|4034.2|4039.7|4033.7|0
1726629930000|2024-09-18 03:25:30|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4039.9|4033.9|0
1726629970000|2024-09-18 03:26:10|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.9|4032.9|1
1726629980000|2024-09-18 03:26:20|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.7|4032.7|0
1726629990000|2024-09-18 03:26:30|4039|4033|4039|4033|4039|4033|4038.9|4032.9|0
1726630000000|2024-09-18 03:26:40|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|0
1726630010000|2024-09-18 03:26:50|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|0
1726630020000|2024-09-18 03:27:00|4039|4033|4039|4033|4039|4033|4038.9|4032.9|0
1726630030000|2024-09-18 03:27:10|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1726630040000|2024-09-18 03:27:20|4039|4033|4039|4033|4039.4|4033.4|4038.9|4032.9|0
1726630050000|2024-09-18 03:27:30|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|0
1726630060000|2024-09-18 03:27:40|4039.4|4033.4|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1726630100000|2024-09-18 03:28:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|1
1726630110000|2024-09-18 03:28:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726630120000|2024-09-18 03:28:40|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|1
1726630130000|2024-09-18 03:28:50|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1726630140000|2024-09-18 03:29:00|4039|4033|4039.4|4033.4|4039.7|4033.7|4039|4033|0
1726630150000|2024-09-18 03:29:10|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726630160000|2024-09-18 03:29:20|4039.4|4033.4|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1726630170000|2024-09-18 03:29:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726630180000|2024-09-18 03:29:40|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726630190000|2024-09-18 03:29:50|4039.9|4033.9|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|2
1726630210000|2024-09-18 03:30:10|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726630250000|2024-09-18 03:30:50|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|1
1726630270000|2024-09-18 03:31:10|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726630280000|2024-09-18 03:31:20|4040.2|4034.2|4039.9|4033.9|4040.2|4034.2|4039.7|4033.7|0
1726630290000|2024-09-18 03:31:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726630300000|2024-09-18 03:31:40|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|1
1726630340000|2024-09-18 03:32:20|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726630360000|2024-09-18 03:32:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726630370000|2024-09-18 03:32:50|4039.7|4033.7|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726630420000|2024-09-18 03:33:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726630480000|2024-09-18 03:34:40|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|1
1726630490000|2024-09-18 03:34:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|2
1726630510000|2024-09-18 03:35:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726630520000|2024-09-18 03:35:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4
1726630530000|2024-09-18 03:35:30|4039|4033|4039|4033|4039|4033|4039|4033|0
1726630540000|2024-09-18 03:35:40|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1726630550000|2024-09-18 03:35:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726630620000|2024-09-18 03:37:00|||||||||1
1726630650000|2024-09-18 03:37:30|4038.7|4032.7|4038.4|4032.4|4038.7|4032.7|4038.2|4032.2|4
1726630660000|2024-09-18 03:37:40|4038.2|4032.2|4038.2|4032.2|4038.4|4032.4|4038.2|4032.2|0
1726630670000|2024-09-18 03:37:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|0
1726630710000|2024-09-18 03:38:30|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|3
1726630720000|2024-09-18 03:38:40|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|31
1726630740000|2024-09-18 03:39:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|3
1726630770000|2024-09-18 03:39:30|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|0
1726630790000|2024-09-18 03:39:50|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|4
1726630800000|2024-09-18 03:40:00|4039.4|4033.4|4039.2|4033.2|4039.4|4033.4|4039.2|4033.2|0
1726630830000|2024-09-18 03:40:30|4039.4|4033.4|4039.2|4033.2|4039.4|4033.4|4039.2|4033.2|0
1726630840000|2024-09-18 03:40:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|0
1726630870000|2024-09-18 03:41:10|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726630880000|2024-09-18 03:41:20|4039.4|4033.4|4039.2|4033.2|4039.4|4033.4|4039.2|4033.2|0
1726630890000|2024-09-18 03:41:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726630970000|2024-09-18 03:42:50|||||||||1
1726630990000|2024-09-18 03:43:10|4039.7|4033.7|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|3
1726631090000|2024-09-18 03:44:50|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|2
1726631120000|2024-09-18 03:45:20|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|8
1726631140000|2024-09-18 03:45:40|4035.4|4029.4|4035.9|4029.9|4036|4030|4035.4|4029.4|11
1726631150000|2024-09-18 03:45:50|4036|4030|4036|4030|4036|4030|4035.9|4029.9|0
1726631160000|2024-09-18 03:46:00|4035.9|4029.9|4036|4030|4036|4030|4035.9|4029.9|0
1726631170000|2024-09-18 03:46:10|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.4|4029.4|0
1726631180000|2024-09-18 03:46:20|4036.2|4030.2|4035.9|4029.9|4036.2|4030.2|4035.9|4029.9|0
1726631210000|2024-09-18 03:46:50|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726631220000|2024-09-18 03:47:00|4035.4|4029.4|4035.7|4029.7|4035.7|4029.7|4035.4|4029.4|1
1726631230000|2024-09-18 03:47:10|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726631240000|2024-09-18 03:47:20|4035.4|4029.4|4035.9|4029.9|4036|4030|4035.4|4029.4|0
1726631250000|2024-09-18 03:47:30|4036|4030|4035.9|4029.9|4036|4030|4035.7|4029.7|0
1726631260000|2024-09-18 03:47:40|4036|4030|4036|4030|4036|4030|4035.9|4029.9|0
1726631270000|2024-09-18 03:47:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726631280000|2024-09-18 03:48:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1726631310000|2024-09-18 03:48:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726631320000|2024-09-18 03:48:40|4035|4029|4034.9|4028.9|4035|4029|4034.7|4028.7|0
1726631330000|2024-09-18 03:48:50|4034.7|4028.7|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|0
1726631340000|2024-09-18 03:49:00|4035|4029|4035|4029|4035|4029|4035|4029|0
1726631350000|2024-09-18 03:49:10|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|0
1726631370000|2024-09-18 03:49:30|4035|4029|4034.9|4028.9|4035|4029|4034.9|4028.9|0
1726631390000|2024-09-18 03:49:50|4035|4029|4035|4029|4035|4029|4034.9|4028.9|0
1726631400000|2024-09-18 03:50:00|4034.9|4028.9|4035|4029|4035|4029|4034.9|4028.9|0
1726631410000|2024-09-18 03:50:10|4034.9|4028.9|4035|4029|4035|4029|4034.9|4028.9|1
1726631420000|2024-09-18 03:50:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.5|4028.5|1
1726631450000|2024-09-18 03:50:50|4034.7|4028.7|4035.4|4029.4|4035.4|4029.4|4034.7|4028.7|2
1726631460000|2024-09-18 03:51:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|2
1726631490000|2024-09-18 03:51:30|4036|4030|4035.9|4029.9|4036|4030|4035.9|4029.9|0
1726631500000|2024-09-18 03:51:40|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726631520000|2024-09-18 03:52:00|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|0
1726631530000|2024-09-18 03:52:10|4036.2|4030.2|4036.4|4030.4|4036.4|4030.4|4036.2|4030.2|0
1726631540000|2024-09-18 03:52:20|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726631560000|2024-09-18 03:52:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726631580000|2024-09-18 03:53:00|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|2
1726631590000|2024-09-18 03:53:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726631600000|2024-09-18 03:53:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|2
1726631610000|2024-09-18 03:53:30|4035.4|4029.4|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|12
1726631650000|2024-09-18 03:54:10|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.4|4030.4|0
1726631690000|2024-09-18 03:54:50|4036.7|4030.7|4036.9|4030.9|4036.9|4030.9|4036.7|4030.7|3
1726631700000|2024-09-18 03:55:00|4037|4031|4037|4031|4037|4031|4037|4031|0
1726631710000|2024-09-18 03:55:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|2
1726631720000|2024-09-18 03:55:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726631740000|2024-09-18 03:55:40|4038.2|4032.2|4037.9|4031.9|4038.2|4032.2|4037.7|4031.7|1
1726631750000|2024-09-18 03:55:50|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|1
1726631770000|2024-09-18 03:56:10|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726631780000|2024-09-18 03:56:20|4037.4|4031.4|4037|4031|4037.4|4031.4|4036.9|4030.9|9
1726631790000|2024-09-18 03:56:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726631820000|2024-09-18 03:57:00|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.7|4031.7|0
1726631830000|2024-09-18 03:57:10|4037.7|4031.7|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726631840000|2024-09-18 03:57:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726631850000|2024-09-18 03:57:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726631860000|2024-09-18 03:57:40|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726631870000|2024-09-18 03:57:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726631920000|2024-09-18 03:58:40|||||||||1
1726631930000|2024-09-18 03:58:50|4037.2|4031.2|4037.4|4031.4|4037.4|4031.4|4037.2|4031.2|0
1726631940000|2024-09-18 03:59:00|4036|4030|4036|4030|4036|4030|4036|4030|2
1726631950000|2024-09-18 03:59:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726631960000|2024-09-18 03:59:20|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726631970000|2024-09-18 03:59:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726631990000|2024-09-18 03:59:50|4036.7|4030.7|4036|4030|4036.7|4030.7|4035.9|4029.9|1
1726632030000|2024-09-18 04:00:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726632040000|2024-09-18 04:00:40|4036|4030|4035.9|4029.9|4036|4030|4035.7|4029.7|0
1726632050000|2024-09-18 04:00:50|4036|4030|4035.9|4029.9|4036|4030|4035.9|4029.9|1
1726632060000|2024-09-18 04:01:00|4036|4030|4035.9|4029.9|4036|4030|4035.9|4029.9|0
1726632070000|2024-09-18 04:01:10|||||||||1
1726632080000|2024-09-18 04:01:20|4035.5|4029.5|4035.9|4029.9|4035.9|4029.9|4035.5|4029.5|1
1726632100000|2024-09-18 04:01:40|4036|4030|4036|4030|4036|4030|4036|4030|1
1726632110000|2024-09-18 04:01:50|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|0
1726632130000|2024-09-18 04:02:10|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|0
1726632160000|2024-09-18 04:02:40|||||||||1
1726632180000|2024-09-18 04:03:00|4036.5|4030.5|4037|4031|4037|4031|4036.5|4030.5|2
1726632200000|2024-09-18 04:03:20|4036.6|4030.6|4037.7|4031.7|4037.7|4031.7|4036.6|4030.6|2
1726632220000|2024-09-18 04:03:40|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|1
1726632240000|2024-09-18 04:04:00|4038.2|4032.2|4039.4|4033.4|4039.4|4033.4|4038.2|4032.2|2
1726632250000|2024-09-18 04:04:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|1
1726632270000|2024-09-18 04:04:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726632280000|2024-09-18 04:04:40|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726632290000|2024-09-18 04:04:50|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|3
1726632380000|2024-09-18 04:06:20|4038.5|4032.5|4037.9|4031.9|4038.5|4032.5|4037.9|4031.9|9
1726632390000|2024-09-18 04:06:30|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1726632430000|2024-09-18 04:07:10|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|1
1726632470000|2024-09-18 04:07:50|||||||||1
1726632540000|2024-09-18 04:09:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|2
1726632580000|2024-09-18 04:09:40|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|2
1726632590000|2024-09-18 04:09:50|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|3
1726632600000|2024-09-18 04:10:00|4039|4033|4039|4033|4039|4033|4039|4033|0
1726632610000|2024-09-18 04:10:10|4038.9|4032.9|4037.9|4031.9|4038.9|4032.9|4037.9|4031.9|14
1726632630000|2024-09-18 04:10:30|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1726632650000|2024-09-18 04:10:50|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|0
1726632680000|2024-09-18 04:11:20|||||||||1
1726632690000|2024-09-18 04:11:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726632710000|2024-09-18 04:11:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726632760000|2024-09-18 04:12:40|||||||||1
1726632770000|2024-09-18 04:12:50|4038.9|4032.9|4038.7|4032.7|4038.9|4032.9|4038.7|4032.7|0
1726632780000|2024-09-18 04:13:00|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|0
1726632820000|2024-09-18 04:13:40|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726632850000|2024-09-18 04:14:10|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|1
1726632890000|2024-09-18 04:14:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4
1726632910000|2024-09-18 04:15:10|4038.1|4032.1|4037.7|4031.7|4038.1|4032.1|4037.7|4031.7|1
1726632940000|2024-09-18 04:15:40|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726632950000|2024-09-18 04:15:50|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726632970000|2024-09-18 04:16:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726632980000|2024-09-18 04:16:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726633030000|2024-09-18 04:17:10|4037.4|4031.4|4037.2|4031.2|4037.4|4031.4|4037.2|4031.2|0
1726633150000|2024-09-18 04:19:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726633160000|2024-09-18 04:19:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|3
1726633190000|2024-09-18 04:19:50|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|2
1726633260000|2024-09-18 04:21:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1726633270000|2024-09-18 04:21:10|4034.4|4028.4|4033.7|4027.7|4034.4|4028.4|4033.7|4027.7|7
1726633290000|2024-09-18 04:21:30|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1726633300000|2024-09-18 04:21:40|4034|4028|4034.7|4028.7|4036|4030|4034|4028|2
1726633310000|2024-09-18 04:21:50|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4033.9|4027.9|1
1726633330000|2024-09-18 04:22:10|4034.2|4028.2|4034.4|4028.4|4034.4|4028.4|4034.2|4028.2|0
1726633340000|2024-09-18 04:22:20|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|1
1726633350000|2024-09-18 04:22:30|4034.9|4028.9|4035.7|4029.7|4035.7|4029.7|4034.9|4028.9|1
1726633360000|2024-09-18 04:22:40|4036.4|4030.4|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|1
1726633370000|2024-09-18 04:22:50|4036.4|4030.4|4034.9|4028.9|4036.4|4030.4|4034.9|4028.9|6
1726633380000|2024-09-18 04:23:00|4034.7|4028.7|4034.7|4028.7|4034.9|4028.9|4034.7|4028.7|0
1726633390000|2024-09-18 04:23:10|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|3
1726633420000|2024-09-18 04:23:40|||||||||1
1726633450000|2024-09-18 04:24:10|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726633480000|2024-09-18 04:24:40|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726633490000|2024-09-18 04:24:50|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726633500000|2024-09-18 04:25:00|4035.7|4029.7|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726633510000|2024-09-18 04:25:10|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726633560000|2024-09-18 04:26:00|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|1
1726633570000|2024-09-18 04:26:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726633600000|2024-09-18 04:26:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726633650000|2024-09-18 04:27:30|4036.1|4030.1|4035.4|4029.4|4036.1|4030.1|4035.4|4029.4|1
1726633660000|2024-09-18 04:27:40|4034.9|4028.9|4035.1|4029.1|4035.1|4029.1|4034.7|4028.7|0
1726633670000|2024-09-18 04:27:50|4035.2|4029.2|4034.7|4028.7|4035.2|4029.2|4034.7|4028.7|1
1726633680000|2024-09-18 04:28:00|4035.2|4029.2|4035.9|4029.9|4035.9|4029.9|4035.2|4029.2|2
1726633700000|2024-09-18 04:28:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726633710000|2024-09-18 04:28:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|1
1726633720000|2024-09-18 04:28:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726633740000|2024-09-18 04:29:00|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1726633760000|2024-09-18 04:29:20|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726633780000|2024-09-18 04:29:40|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|2
1726633790000|2024-09-18 04:29:50|4035.9|4029.9|4035.7|4029.7|4036|4030|4035.7|4029.7|0
1726633800000|2024-09-18 04:30:00|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726633890000|2024-09-18 04:31:30|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726633900000|2024-09-18 04:31:40|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|1
1726633910000|2024-09-18 04:31:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1726633920000|2024-09-18 04:32:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1726633930000|2024-09-18 04:32:10|4035|4029|4034.7|4028.7|4035|4029|4034.7|4028.7|12
1726633960000|2024-09-18 04:32:40|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1726633980000|2024-09-18 04:33:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|3
1726634000000|2024-09-18 04:33:20|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|1
1726634020000|2024-09-18 04:33:40|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1726634040000|2024-09-18 04:34:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|1
1726634070000|2024-09-18 04:34:30|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|8
1726634180000|2024-09-18 04:36:20|4035.1|4029.1|4034.7|4028.7|4035.1|4029.1|4034.7|4028.7|7
1726634190000|2024-09-18 04:36:30|4034.4|4028.4|4034.7|4028.7|4034.7|4028.7|4034.4|4028.4|3
1726634200000|2024-09-18 04:36:40|4034.4|4028.4|4034.7|4028.7|4034.7|4028.7|4034.4|4028.4|1
1726634230000|2024-09-18 04:37:10|4035.2|4029.2|4035.1|4029.1|4035.2|4029.2|4034.7|4028.7|0
1726634240000|2024-09-18 04:37:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726634270000|2024-09-18 04:37:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|3
1726634300000|2024-09-18 04:38:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|3
1726634310000|2024-09-18 04:38:30|4035.9|4029.9|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|2
1726634320000|2024-09-18 04:38:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726634330000|2024-09-18 04:38:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.2|4031.2|1
1726634350000|2024-09-18 04:39:10|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|1
1726634390000|2024-09-18 04:39:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|1
1726634410000|2024-09-18 04:40:10|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|2
1726634420000|2024-09-18 04:40:20|4035.7|4029.7|4035.4|4029.4|4035.7|4029.7|4035.4|4029.4|0
1726634450000|2024-09-18 04:40:50|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|5
1726634460000|2024-09-18 04:41:00|4036|4030|4035.9|4029.9|4036|4030|4035.9|4029.9|0
1726634480000|2024-09-18 04:41:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1726634490000|2024-09-18 04:41:30|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726634520000|2024-09-18 04:42:00|||||||||2
1726634530000|2024-09-18 04:42:10|4035.7|4029.7|4035.4|4029.4|4035.7|4029.7|4035.4|4029.4|0
1726634570000|2024-09-18 04:42:50|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1726634580000|2024-09-18 04:43:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726634600000|2024-09-18 04:43:20|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|0
1726634650000|2024-09-18 04:44:10|4036.2|4030.2|4036.4|4030.4|4036.4|4030.4|4036.2|4030.2|0
1726634680000|2024-09-18 04:44:40|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|2
1726634690000|2024-09-18 04:44:50|4036.7|4030.7|4036.4|4030.4|4036.7|4030.7|4036.4|4030.4|0
1726634710000|2024-09-18 04:45:10|4036|4030|4035.9|4029.9|4036|4030|4035.7|4029.7|4
1726634740000|2024-09-18 04:45:40|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1726634770000|2024-09-18 04:46:10|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726634780000|2024-09-18 04:46:20|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726634810000|2024-09-18 04:46:50|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|10
1726634830000|2024-09-18 04:47:10|4036.9|4030.9|4036.4|4030.4|4036.9|4030.9|4036.4|4030.4|0
1726634910000|2024-09-18 04:48:30|||||||||1
1726634920000|2024-09-18 04:48:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726634940000|2024-09-18 04:49:00|||||||||1
1726634990000|2024-09-18 04:49:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|2
1726635030000|2024-09-18 04:50:30|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|2
1726635060000|2024-09-18 04:51:00|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.4|4029.4|0
1726635080000|2024-09-18 04:51:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1726635120000|2024-09-18 04:52:00|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726635180000|2024-09-18 04:53:00|4035.2|4029.2|4034.4|4028.4|4035.2|4029.2|4034.2|4028.2|4
1726635190000|2024-09-18 04:53:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1726635210000|2024-09-18 04:53:30|4035.2|4029.2|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|0
1726635250000|2024-09-18 04:54:10|4035.2|4029.2|4034.4|4028.4|4035.2|4029.2|4034.4|4028.4|3
1726635320000|2024-09-18 04:55:20|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|11
1726635340000|2024-09-18 04:55:40|||||||||1
1726635370000|2024-09-18 04:56:10|4031.7|4025.7|4031.4|4025.4|4031.7|4025.7|4030.7|4024.7|5
1726635390000|2024-09-18 04:56:30|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|5
1726635410000|2024-09-18 04:56:50|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|2
1726635480000|2024-09-18 04:58:00|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4
1726635540000|2024-09-18 04:59:00|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1726635550000|2024-09-18 04:59:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|1
1726635570000|2024-09-18 04:59:30|4032.4|4026.4|4032.4|4026.4|4032.7|4026.7|4032.4|4026.4|0
1726635580000|2024-09-18 04:59:40|4032.7|4026.7|4032.7|4026.7|4032.9|4026.9|4032.7|4026.7|0
1726635600000|2024-09-18 05:00:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1726635640000|2024-09-18 05:00:40|4033|4027|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1726635650000|2024-09-18 05:00:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4
1726635690000|2024-09-18 05:01:30|4032.6|4026.6|4032.7|4026.7|4032.7|4026.7|4032.4|4026.4|3
1726635710000|2024-09-18 05:01:50|4032.4|4026.4|4032.7|4026.7|4032.7|4026.7|4032.4|4026.4|0
1726635720000|2024-09-18 05:02:00|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|0
1726635780000|2024-09-18 05:03:00|4031.4|4025.4|4031.2|4025.2|4031.4|4025.4|4031.2|4025.2|3
1726635820000|2024-09-18 05:03:40|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1726635830000|2024-09-18 05:03:50|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1726635840000|2024-09-18 05:04:00|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1726635850000|2024-09-18 05:04:10|4031.7|4025.7|4032.4|4026.4|4032.4|4026.4|4031.7|4025.7|4
1726635880000|2024-09-18 05:04:40|4032|4026|4031.9|4025.9|4032|4026|4031.9|4025.9|0
1726635890000|2024-09-18 05:04:50|4032.2|4026.2|4032.4|4026.4|4032.4|4026.4|4032.2|4026.2|0
1726635900000|2024-09-18 05:05:00|||||||||1
1726635960000|2024-09-18 05:06:00|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|1
1726636030000|2024-09-18 05:07:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|1
1726636040000|2024-09-18 05:07:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1726636170000|2024-09-18 05:09:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|1
1726636180000|2024-09-18 05:09:40|4032|4026|4032.9|4026.9|4032.9|4026.9|4032|4026|2
1726636190000|2024-09-18 05:09:50|4033|4027|4032.9|4026.9|4033|4027|4032.9|4026.9|0
1726636200000|2024-09-18 05:10:00|4033|4027|4032.9|4026.9|4033|4027|4032.9|4026.9|0
1726636210000|2024-09-18 05:10:10|4033|4027|4032.9|4026.9|4033|4027|4032.9|4026.9|0
1726636220000|2024-09-18 05:10:20|4033|4027|4033|4027|4033|4027|4033|4027|0
1726636230000|2024-09-18 05:10:30|4032.9|4026.9|4033.4|4027.4|4033.7|4027.7|4032.9|4026.9|0
1726636250000|2024-09-18 05:10:50|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1726636270000|2024-09-18 05:11:10|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|1
1726636290000|2024-09-18 05:11:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|1
1726636310000|2024-09-18 05:11:50|4032.4|4026.4|4032|4026|4032.4|4026.4|4032|4026|0
1726636330000|2024-09-18 05:12:10|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|0
1726636340000|2024-09-18 05:12:20|4032.2|4026.2|4032.4|4026.4|4032.4|4026.4|4032.2|4026.2|0
1726636490000|2024-09-18 05:14:50|4031.4|4025.4|4031.4|4025.4|4031.7|4025.7|4031.4|4025.4|3
1726636510000|2024-09-18 05:15:10|||||||||1
1726636550000|2024-09-18 05:15:50|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4
1726636560000|2024-09-18 05:16:00|4032.4|4026.4|4031.5|4025.5|4032.4|4026.4|4031.5|4025.5|0
1726636570000|2024-09-18 05:16:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1726636600000|2024-09-18 05:16:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1726636630000|2024-09-18 05:17:10|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|1
1726636690000|2024-09-18 05:18:10|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|3
1726636710000|2024-09-18 05:18:30|4030.4|4024.4|4030.4|4024.4|4030.7|4024.7|4030.4|4024.4|1
1726636720000|2024-09-18 05:18:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1726636780000|2024-09-18 05:19:40|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1726636830000|2024-09-18 05:20:30|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1726636850000|2024-09-18 05:20:50|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1726636910000|2024-09-18 05:21:50|||||||||2
1726636960000|2024-09-18 05:22:40|4030|4024|4029.4|4023.4|4030|4024|4029.4|4023.4|4
1726637020000|2024-09-18 05:23:40|||||||||1
1726637030000|2024-09-18 05:23:50|||||||||1
1726637050000|2024-09-18 05:24:10|4030.1|4024.1|4030.4|4024.4|4030.4|4024.4|4030.1|4024.1|3
1726637060000|2024-09-18 05:24:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|2
1726637070000|2024-09-18 05:24:30|4030.7|4024.7|4030.9|4024.9|4030.9|4024.9|4030.7|4024.7|0
1726637080000|2024-09-18 05:24:40|4030.7|4024.7|4030.7|4024.7|4030.9|4024.9|4030.7|4024.7|0
1726637090000|2024-09-18 05:24:50|4030.9|4024.9|4029.7|4023.7|4030.9|4024.9|4029.7|4023.7|1
1726637110000|2024-09-18 05:25:10|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1726637120000|2024-09-18 05:25:20|4028.5|4022.5|4028.9|4022.9|4029|4023|4028.5|4022.5|9
1726637130000|2024-09-18 05:25:30|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|2
1726637140000|2024-09-18 05:25:40|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|1
1726637150000|2024-09-18 05:25:50|4029.5|4023.5|4029.4|4023.4|4029.5|4023.5|4029.4|4023.4|2
1726637160000|2024-09-18 05:26:00|4029.7|4023.7|4029.4|4023.4|4029.7|4023.7|4029.4|4023.4|8
1726637170000|2024-09-18 05:26:10|||||||||1
1726637180000|2024-09-18 05:26:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1726637190000|2024-09-18 05:26:30|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.7|4023.7|0
1726637200000|2024-09-18 05:26:40|4030.2|4024.2|4030.4|4024.4|4030.4|4024.4|4030.2|4024.2|0
1726637210000|2024-09-18 05:26:50|4030|4024|4029.9|4023.9|4030|4024|4029.7|4023.7|3
1726637270000|2024-09-18 05:27:50|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|1
1726637300000|2024-09-18 05:28:20|4030|4024|4030|4024|4030.4|4024.4|4029.9|4023.9|0
1726637310000|2024-09-18 05:28:30|4030.4|4024.4|4030|4024|4030.4|4024.4|4030|4024|0
1726637320000|2024-09-18 05:28:40|4030.4|4024.4|4030|4024|4030.4|4024.4|4030|4024|0
1726637330000|2024-09-18 05:28:50|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1726637340000|2024-09-18 05:29:00|4030|4024|4030.4|4024.4|4030.4|4024.4|4029.5|4023.5|1
1726637400000|2024-09-18 05:30:00|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|3
1726637410000|2024-09-18 05:30:10|4029.7|4023.7|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|0
1726637420000|2024-09-18 05:30:20|4029.9|4023.9|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|0
1726637460000|2024-09-18 05:31:00|4029.4|4023.4|4029.4|4023.4|4029.7|4023.7|4029.4|4023.4|0
1726637470000|2024-09-18 05:31:10|4029.7|4023.7|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|0
1726637480000|2024-09-18 05:31:20|4029.4|4023.4|4029.7|4023.7|4029.7|4023.7|4029.4|4023.4|0
1726637490000|2024-09-18 05:31:30|4029.4|4023.4|4029|4023|4029.4|4023.4|4028.9|4022.9|2
1726637500000|2024-09-18 05:31:40|4029.4|4023.4|4029.7|4023.7|4029.7|4023.7|4029.4|4023.4|0
1726637510000|2024-09-18 05:31:50|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1726637530000|2024-09-18 05:32:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|2
1726637560000|2024-09-18 05:32:40|4031|4025|4031.4|4025.4|4031.4|4025.4|4031|4025|0
1726637570000|2024-09-18 05:32:50|4031.2|4025.2|4031.2|4025.2|4031.4|4025.4|4031.2|4025.2|0
1726637580000|2024-09-18 05:33:00|4030.5|4024.5|4030.7|4024.7|4030.9|4024.9|4030.5|4024.5|5
1726637600000|2024-09-18 05:33:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1726637620000|2024-09-18 05:33:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1726637640000|2024-09-18 05:34:00|4030.9|4024.9|4031.9|4025.9|4031.9|4025.9|4030.9|4024.9|3
1726637650000|2024-09-18 05:34:10|4031.7|4025.7|4032.4|4026.4|4032.4|4026.4|4031.7|4025.7|0
1726637660000|2024-09-18 05:34:20|4030.9|4024.9|4031.4|4025.4|4031.9|4025.9|4030.9|4024.9|11
1726637670000|2024-09-18 05:34:30|4031.7|4025.7|4032.4|4026.4|4032.4|4026.4|4031.7|4025.7|0
1726637680000|2024-09-18 05:34:40|4032|4026|4031.9|4025.9|4032|4026|4031.9|4025.9|0
1726637700000|2024-09-18 05:35:00|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1726637730000|2024-09-18 05:35:30|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|1
1726637750000|2024-09-18 05:35:50|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|2
1726637760000|2024-09-18 05:36:00|4033.2|4027.2|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|2
1726637770000|2024-09-18 05:36:10|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|5
1726637780000|2024-09-18 05:36:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1726637790000|2024-09-18 05:36:30|4032|4026|4031.9|4025.9|4032|4026|4031.6|4025.6|4
1726637800000|2024-09-18 05:36:40|4032|4026|4031.9|4025.9|4032|4026|4031.9|4025.9|1
1726637820000|2024-09-18 05:37:00|4031.5|4025.5|4031.9|4025.9|4031.9|4025.9|4031.5|4025.5|0
1726637830000|2024-09-18 05:37:10|4032|4026|4032.4|4026.4|4032.4|4026.4|4032|4026|0
1726637850000|2024-09-18 05:37:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|3
1726637860000|2024-09-18 05:37:40|||||||||1
1726637870000|2024-09-18 05:37:50|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1726637880000|2024-09-18 05:38:00|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1726637920000|2024-09-18 05:38:40|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1726637930000|2024-09-18 05:38:50|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|0
1726637950000|2024-09-18 05:39:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1726637960000|2024-09-18 05:39:20|4032|4026|4031.4|4025.4|4032.4|4026.4|4031.4|4025.4|0
1726637980000|2024-09-18 05:39:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1726637990000|2024-09-18 05:39:50|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1726638020000|2024-09-18 05:40:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|3
1726638050000|2024-09-18 05:40:50|4032.5|4026.5|4033.4|4027.4|4033.4|4027.4|4032.5|4026.5|1
1726638060000|2024-09-18 05:41:00|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|3
1726638100000|2024-09-18 05:41:40|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|1
1726638120000|2024-09-18 05:42:00|4033.9|4027.9|4033.9|4027.9|4034.4|4028.4|4033.4|4027.4|2
1726638130000|2024-09-18 05:42:10|4033.4|4027.4|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|0
1726638140000|2024-09-18 05:42:20|4033|4027|4032.4|4026.4|4033|4027|4032.4|4026.4|0
1726638180000|2024-09-18 05:43:00|4032.6|4026.6|4033.9|4027.9|4033.9|4027.9|4032.6|4026.6|2
1726638190000|2024-09-18 05:43:10|4034.2|4028.2|4034.4|4028.4|4034.4|4028.4|4034.2|4028.2|1
1726638210000|2024-09-18 05:43:30|4033.9|4027.9|4033.7|4027.7|4033.9|4027.9|4033.7|4027.7|1
1726638220000|2024-09-18 05:43:40|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|0
1726638230000|2024-09-18 05:43:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1726638240000|2024-09-18 05:44:00|4034.2|4028.2|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|0
1726638250000|2024-09-18 05:44:10|4034.2|4028.2|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|0
1726638260000|2024-09-18 05:44:20|4034.5|4028.5|4035.4|4029.4|4035.4|4029.4|4034.5|4028.5|2
1726638270000|2024-09-18 05:44:30|||||||||1
1726638290000|2024-09-18 05:44:50|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|1
1726638300000|2024-09-18 05:45:00|4035.6|4029.6|4035.7|4029.7|4035.7|4029.7|4035|4029|1
1726638310000|2024-09-18 05:45:10|4035.4|4029.4|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|0
1726638320000|2024-09-18 05:45:20|4036.2|4030.2|4035.9|4029.9|4036.2|4030.2|4035.9|4029.9|1
1726638350000|2024-09-18 05:45:50|4035.5|4029.5|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|0
1726638370000|2024-09-18 05:46:10|4036.2|4030.2|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|0
1726638380000|2024-09-18 05:46:20|4036.7|4030.7|4036.9|4030.9|4036.9|4030.9|4036.7|4030.7|2
1726638390000|2024-09-18 05:46:30|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.4|4030.4|0
1726638400000|2024-09-18 05:46:40|4036.7|4030.7|4036.9|4030.9|4036.9|4030.9|4036.7|4030.7|0
1726638410000|2024-09-18 05:46:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726638420000|2024-09-18 05:47:00|4036.2|4030.2|4035.4|4029.4|4036.2|4030.2|4035.4|4029.4|2
1726638430000|2024-09-18 05:47:10|4034.9|4028.9|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|0
1726638440000|2024-09-18 05:47:20|4035.2|4029.2|4034.9|4028.9|4035.2|4029.2|4034.9|4028.9|0
1726638450000|2024-09-18 05:47:30|4035|4029|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|0
1726638460000|2024-09-18 05:47:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726638490000|2024-09-18 05:48:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726638510000|2024-09-18 05:48:30|4035.7|4029.7|4036.4|4030.4|4036.4|4030.4|4035.7|4029.7|1
1726638520000|2024-09-18 05:48:40|4036|4030|4036.9|4030.9|4036.9|4030.9|4036|4030|0
1726638530000|2024-09-18 05:48:50|4036.5|4030.5|4036.7|4030.7|4036.7|4030.7|4036.5|4030.5|0
1726638540000|2024-09-18 05:49:00|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1726638550000|2024-09-18 05:49:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726638560000|2024-09-18 05:49:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4
1726638580000|2024-09-18 05:49:40|4037.5|4031.5|4037.9|4031.9|4037.9|4031.9|4037.5|4031.5|1
1726638630000|2024-09-18 05:50:30|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|0
1726638650000|2024-09-18 05:50:50|4038.9|4032.9|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|34
1726638660000|2024-09-18 05:51:00|4039|4033|4038.4|4032.4|4039|4033|4038.4|4032.4|0
1726638670000|2024-09-18 05:51:10|4038.2|4032.2|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|2
1726638680000|2024-09-18 05:51:20|4038|4032|4038.4|4032.4|4038.5|4032.5|4037.9|4031.9|0
1726638690000|2024-09-18 05:51:30|4038.5|4032.5|4037.9|4031.9|4038.5|4032.5|4037.9|4031.9|0
1726638700000|2024-09-18 05:51:40|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|1
1726638710000|2024-09-18 05:51:50|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|0
1726638720000|2024-09-18 05:52:00|4037.5|4031.5|4037.4|4031.4|4037.5|4031.5|4037.4|4031.4|0
1726638750000|2024-09-18 05:52:30|4037|4031|4037|4031|4037|4031|4037|4031|2
1726638760000|2024-09-18 05:52:40|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|0
1726638780000|2024-09-18 05:53:00|4037|4031|4037|4031|4037|4031|4037|4031|1
1726638790000|2024-09-18 05:53:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037|4031|0
1726638800000|2024-09-18 05:53:20|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.9|4031.9|1
1726638810000|2024-09-18 05:53:30|4038.4|4032.4|4037.4|4031.4|4038.4|4032.4|4037.4|4031.4|0
1726638820000|2024-09-18 05:53:40|4037|4031|4037|4031|4037.4|4031.4|4037|4031|0
1726638830000|2024-09-18 05:53:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037|4031|0
1726638840000|2024-09-18 05:54:00|4037|4031|4037.4|4031.4|4037.4|4031.4|4037|4031|0
1726638850000|2024-09-18 05:54:10|4037|4031|4037|4031|4037|4031|4036.9|4030.9|0
1726638870000|2024-09-18 05:54:30|4037.4|4031.4|4037|4031|4037.4|4031.4|4037|4031|0
1726638880000|2024-09-18 05:54:40|4036.9|4030.9|4037|4031|4037|4031|4036.9|4030.9|0
1726638900000|2024-09-18 05:55:00|4037.4|4031.4|4037.4|4031.4|4038|4032|4037|4031|2
1726638920000|2024-09-18 05:55:20|4037.7|4031.7|4037.4|4031.4|4037.7|4031.7|4037.4|4031.4|1
1726638940000|2024-09-18 05:55:40|4037.5|4031.5|4037.9|4031.9|4037.9|4031.9|4037.5|4031.5|0
1726638950000|2024-09-18 05:55:50|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1726638960000|2024-09-18 05:56:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726638970000|2024-09-18 05:56:10|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|0
1726639010000|2024-09-18 05:56:50|4037.5|4031.5|4037.9|4031.9|4037.9|4031.9|4037.5|4031.5|0
1726639020000|2024-09-18 05:57:00|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1726639030000|2024-09-18 05:57:10|4038|4032|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1726639040000|2024-09-18 05:57:20|4039.1|4033.1|4038.9|4032.9|4039.1|4033.1|4038.9|4032.9|2
1726639050000|2024-09-18 05:57:30|4039|4033|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1726639070000|2024-09-18 05:57:50|4038.5|4032.5|4038.9|4032.9|4038.9|4032.9|4038.5|4032.5|1
1726639080000|2024-09-18 05:58:00|4039|4033|4039|4033|4039|4033|4038.9|4032.9|0
1726639090000|2024-09-18 05:58:10|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1726639130000|2024-09-18 05:58:50|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1726639140000|2024-09-18 05:59:00|4039|4033|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1726639160000|2024-09-18 05:59:20|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|1
1726639170000|2024-09-18 05:59:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726639180000|2024-09-18 05:59:40|4038.7|4032.7|4038.9|4032.9|4039|4033|4038.7|4032.7|2
1726639190000|2024-09-18 05:59:50|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1726639200000|2024-09-18 06:00:00|4039|4033|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|1
1726639210000|2024-09-18 06:00:10|4039|4033|4039|4033|4039.4|4033.4|4039|4033|1
1726639220000|2024-09-18 06:00:20|4038.6|4032.6|4039.7|4033.7|4039.9|4033.9|4038.6|4032.6|1
1726639230000|2024-09-18 06:00:30|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1726639240000|2024-09-18 06:00:40|4039.7|4033.7|4040.2|4034.2|4040.2|4034.2|4039.7|4033.7|2
1726639250000|2024-09-18 06:00:50|4040.4|4034.4|4040.2|4034.2|4040.4|4034.4|4040.2|4034.2|0
1726639260000|2024-09-18 06:01:00|4041|4035|4040.7|4034.7|4041.5|4035.5|4040.7|4034.7|19
1726639270000|2024-09-18 06:01:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726639280000|2024-09-18 06:01:20|4040.7|4034.7|4040.9|4034.9|4040.9|4034.9|4040.4|4034.4|0
1726639290000|2024-09-18 06:01:30|4041|4035|4040.9|4034.9|4041|4035|4040.7|4034.7|0
1726639300000|2024-09-18 06:01:40|4040.7|4034.7|4041.2|4035.2|4041.4|4035.4|4040.7|4034.7|0
1726639310000|2024-09-18 06:01:50|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.2|4035.2|0
1726639330000|2024-09-18 06:02:10|4041.2|4035.2|4041.4|4035.4|4041.4|4035.4|4041.2|4035.2|0
1726639340000|2024-09-18 06:02:20|4041.7|4035.7|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|2
1726639350000|2024-09-18 06:02:30|4041.7|4035.7|4041.4|4035.4|4041.7|4035.7|4041.4|4035.4|0
1726639360000|2024-09-18 06:02:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|1
1726639380000|2024-09-18 06:03:00|4041.9|4035.9|4041.7|4035.7|4042|4036|4041.7|4035.7|0
1726639390000|2024-09-18 06:03:10|4041.9|4035.9|4040.9|4034.9|4042.4|4036.4|4040.9|4034.9|6
1726639400000|2024-09-18 06:03:20|4041.4|4035.4|4040.9|4034.9|4041.4|4035.4|4040.7|4034.7|1
1726639410000|2024-09-18 06:03:30|4040.7|4034.7|4040.9|4034.9|4040.9|4034.9|4040.7|4034.7|0
1726639420000|2024-09-18 06:03:40|4040.7|4034.7|4040.9|4034.9|4040.9|4034.9|4040.7|4034.7|1
1726639430000|2024-09-18 06:03:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|5
1726639440000|2024-09-18 06:04:00|4040.2|4034.2|4040.4|4034.4|4040.4|4034.4|4040.2|4034.2|0
1726639450000|2024-09-18 06:04:10|4040.2|4034.2|4039.4|4033.4|4040.4|4034.4|4038.9|4032.9|4
1726639460000|2024-09-18 06:04:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726639470000|2024-09-18 06:04:30|4039|4033|4039.7|4033.7|4039.9|4033.9|4039|4033|0
1726639480000|2024-09-18 06:04:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726639490000|2024-09-18 06:04:50|4039.7|4033.7|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726639500000|2024-09-18 06:05:00|4039.7|4033.7|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726639510000|2024-09-18 06:05:10|4040.2|4034.2|4040.4|4034.4|4040.4|4034.4|4040.2|4034.2|0
1726639520000|2024-09-18 06:05:20|4040|4034|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1726639540000|2024-09-18 06:05:40|4040.7|4034.7|4041.1|4035.1|4041.1|4035.1|4040.4|4034.4|1
1726639550000|2024-09-18 06:05:50|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|0
1726639560000|2024-09-18 06:06:00|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.7|4035.7|1
1726639570000|2024-09-18 06:06:10|4041.7|4035.7|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|0
1726639580000|2024-09-18 06:06:20|4042|4036|4041.7|4035.7|4042|4036|4041.7|4035.7|1
1726639590000|2024-09-18 06:06:30|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1726639600000|2024-09-18 06:06:40|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726639610000|2024-09-18 06:06:50|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726639620000|2024-09-18 06:07:00|4042|4036|4042.4|4036.4|4042.4|4036.4|4041.9|4035.9|0
1726639680000|2024-09-18 06:08:00|4044.4|4038.4|4044.4|4038.4|4044.5|4038.5|4044.4|4038.4|22
1726639690000|2024-09-18 06:08:10|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|4
1726639700000|2024-09-18 06:08:20|4043|4037|4043|4037|4043|4037|4043|4037|1
1726639720000|2024-09-18 06:08:40|4043.4|4037.4|4044|4038|4044|4038|4043.4|4037.4|0
1726639740000|2024-09-18 06:09:00|4043.9|4037.9|4043.7|4037.7|4043.9|4037.9|4043.7|4037.7|0
1726639750000|2024-09-18 06:09:10|4043.4|4037.4|4042.7|4036.7|4043.4|4037.4|4042.4|4036.4|5
1726639760000|2024-09-18 06:09:20|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1726639770000|2024-09-18 06:09:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|0
1726639780000|2024-09-18 06:09:40|4042.4|4036.4|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|0
1726639790000|2024-09-18 06:09:50|4042.4|4036.4|4041.9|4035.9|4042.4|4036.4|4041.7|4035.7|1
1726639800000|2024-09-18 06:10:00|4042.4|4036.4|4041.9|4035.9|4042.4|4036.4|4041.7|4035.7|0
1726639810000|2024-09-18 06:10:10|4041.7|4035.7|4041.4|4035.4|4041.7|4035.7|4041.4|4035.4|0
1726639820000|2024-09-18 06:10:20|4041.2|4035.2|4041.2|4035.2|4041.4|4035.4|4041.2|4035.2|0
1726639830000|2024-09-18 06:10:30|4041.4|4035.4|4040.4|4034.4|4041.4|4035.4|4040.4|4034.4|2
1726639840000|2024-09-18 06:10:40|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|1
1726639850000|2024-09-18 06:10:50|4040.9|4034.9|4040.7|4034.7|4040.9|4034.9|4040.7|4034.7|0
1726639860000|2024-09-18 06:11:00|||||||||1
1726639870000|2024-09-18 06:11:10|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|1
1726639900000|2024-09-18 06:11:40|4041.2|4035.2|4041.4|4035.4|4041.4|4035.4|4041.2|4035.2|0
1726639910000|2024-09-18 06:11:50|||||||||5
1726639920000|2024-09-18 06:12:00|4041|4035|4040.7|4034.7|4041|4035|4040.7|4034.7|3
1726639930000|2024-09-18 06:12:10|4040.4|4034.4|4039.7|4033.7|4040.4|4034.4|4039.7|4033.7|1
1726639950000|2024-09-18 06:12:30|4039.9|4033.9|4038.9|4032.9|4039.9|4033.9|4038.7|4032.7|1
1726639960000|2024-09-18 06:12:40|4038.7|4032.7|4038.9|4032.9|4038.9|4032.9|4038.7|4032.7|0
1726639970000|2024-09-18 06:12:50|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726639980000|2024-09-18 06:13:00|4038.9|4032.9|4039|4033|4039|4033|4038.7|4032.7|0
1726639990000|2024-09-18 06:13:10|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|0
1726640000000|2024-09-18 06:13:20|4039.7|4033.7|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726640010000|2024-09-18 06:13:30|4039.7|4033.7|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1726640020000|2024-09-18 06:13:40|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|1
1726640040000|2024-09-18 06:14:00|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1726640050000|2024-09-18 06:14:10|4039.4|4033.4|4039.7|4033.7|4039.9|4033.9|4039.4|4033.4|3
1726640060000|2024-09-18 06:14:20|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726640070000|2024-09-18 06:14:30|4039.9|4033.9|4040|4034|4040|4034|4039.7|4033.7|0
1726640080000|2024-09-18 06:14:40|4039.7|4033.7|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726640090000|2024-09-18 06:14:50|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726640100000|2024-09-18 06:15:00|4039.9|4033.9|4039.9|4033.9|4040.4|4034.4|4039.7|4033.7|0
1726640110000|2024-09-18 06:15:10|4039.7|4033.7|4040.4|4034.4|4040.4|4034.4|4039.7|4033.7|1
1726640130000|2024-09-18 06:15:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|1
1726640140000|2024-09-18 06:15:40|4040.9|4034.9|4039.9|4033.9|4040.9|4034.9|4039.9|4033.9|2
1726640160000|2024-09-18 06:16:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|0
1726640170000|2024-09-18 06:16:10|4039.7|4033.7|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|0
1726640180000|2024-09-18 06:16:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726640190000|2024-09-18 06:16:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726640200000|2024-09-18 06:16:40|4039.4|4033.4|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1726640220000|2024-09-18 06:17:00|4039.7|4033.7|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726640230000|2024-09-18 06:17:10|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726640240000|2024-09-18 06:17:20|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726640250000|2024-09-18 06:17:30|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1726640260000|2024-09-18 06:17:40|4040.2|4034.2|4039.9|4033.9|4040.7|4034.7|4039.9|4033.9|1
1726640270000|2024-09-18 06:17:50|4040.2|4034.2|4039.9|4033.9|4040.2|4034.2|4039.9|4033.9|0
1726640280000|2024-09-18 06:18:00|4039.4|4033.4|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|1
1726640300000|2024-09-18 06:18:20|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1726640320000|2024-09-18 06:18:40|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726640330000|2024-09-18 06:18:50|4040.2|4034.2|4040|4034|4040.2|4034.2|4040|4034|1
1726640340000|2024-09-18 06:19:00|4039.9|4033.9|4039.9|4033.9|4040.4|4034.4|4039.7|4033.7|1
1726640350000|2024-09-18 06:19:10|4039.7|4033.7|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726640370000|2024-09-18 06:19:30|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1726640380000|2024-09-18 06:19:40|4039.7|4033.7|4039.4|4033.4|4039.9|4033.9|4039.4|4033.4|0
1726640390000|2024-09-18 06:19:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726640400000|2024-09-18 06:20:00|4039.7|4033.7|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726640410000|2024-09-18 06:20:10|4040.4|4034.4|4039.7|4033.7|4040.4|4034.4|4039.7|4033.7|1
1726640420000|2024-09-18 06:20:20|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|0
1726640430000|2024-09-18 06:20:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726640440000|2024-09-18 06:20:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726640450000|2024-09-18 06:20:50|4039.7|4033.7|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726640460000|2024-09-18 06:21:00|4039.4|4033.4|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1726640470000|2024-09-18 06:21:10|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|0
1726640480000|2024-09-18 06:21:20|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|2
1726640490000|2024-09-18 06:21:30|4039.2|4033.2|4038.7|4032.7|4039.2|4033.2|4038.7|4032.7|1
1726640500000|2024-09-18 06:21:40|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|0
1726640510000|2024-09-18 06:21:50|4038.4|4032.4|4037.9|4031.9|4038.7|4032.7|4037.7|4031.7|1
1726640520000|2024-09-18 06:22:00|4038|4032|4038.7|4032.7|4038.7|4032.7|4038|4032|0
1726640530000|2024-09-18 06:22:10|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|1
1726640540000|2024-09-18 06:22:20|4038|4032|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1726640560000|2024-09-18 06:22:40|4038.7|4032.7|4039.2|4033.2|4039.2|4033.2|4038.7|4032.7|1
1726640570000|2024-09-18 06:22:50|4038.9|4032.9|4038.7|4032.7|4038.9|4032.9|4037.9|4031.9|1
1726640580000|2024-09-18 06:23:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726640590000|2024-09-18 06:23:10|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726640610000|2024-09-18 06:23:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1726640620000|2024-09-18 06:23:40|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|1
1726640630000|2024-09-18 06:23:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726640640000|2024-09-18 06:24:00|4038.2|4032.2|4037.4|4031.4|4038.2|4032.2|4037.4|4031.4|1
1726640660000|2024-09-18 06:24:20|4037.7|4031.7|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|1
1726640680000|2024-09-18 06:24:40|4037.7|4031.7|4037.7|4031.7|4038.5|4032.5|4037.7|4031.7|5
1726640690000|2024-09-18 06:24:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|1
1726640700000|2024-09-18 06:25:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726640710000|2024-09-18 06:25:10|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4034.7|4028.7|3
1726640720000|2024-09-18 06:25:20|4035.7|4029.7|4036.4|4030.4|4036.4|4030.4|4035.7|4029.7|2
1726640750000|2024-09-18 06:25:50|4037.1|4031.1|4037.7|4031.7|4037.9|4031.9|4037.1|4031.1|0
1726640760000|2024-09-18 06:26:00|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.7|4031.7|0
1726640780000|2024-09-18 06:26:20|||||||||1
1726640790000|2024-09-18 06:26:30|4038.7|4032.7|4037.9|4031.9|4038.7|4032.7|4037.7|4031.7|1
1726640800000|2024-09-18 06:26:40|4037.7|4031.7|4036.7|4030.7|4037.7|4031.7|4036.7|4030.7|0
1726640810000|2024-09-18 06:26:50|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|0
1726640820000|2024-09-18 06:27:00|4037.4|4031.4|4037.2|4031.2|4037.4|4031.4|4037.2|4031.2|0
1726640830000|2024-09-18 06:27:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.2|4031.2|0
1726640840000|2024-09-18 06:27:20|4037.7|4031.7|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|0
1726640850000|2024-09-18 06:27:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726640900000|2024-09-18 06:28:20|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726640910000|2024-09-18 06:28:30|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726640920000|2024-09-18 06:28:40|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726640950000|2024-09-18 06:29:10|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726640960000|2024-09-18 06:29:20|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726640970000|2024-09-18 06:29:30|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1726640980000|2024-09-18 06:29:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|16
1726641000000|2024-09-18 06:30:00|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726641010000|2024-09-18 06:30:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726641020000|2024-09-18 06:30:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|1
1726641030000|2024-09-18 06:30:30|4037.4|4031.4|4036.7|4030.7|4037.4|4031.4|4036.7|4030.7|1
1726641040000|2024-09-18 06:30:40|4036.9|4030.9|4037.7|4031.7|4037.9|4031.9|4036.9|4030.9|1
1726641050000|2024-09-18 06:30:50|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.7|4031.7|0
1726641060000|2024-09-18 06:31:00|4037.7|4031.7|4036.9|4030.9|4037.7|4031.7|4036.7|4030.7|2
1726641070000|2024-09-18 06:31:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726641080000|2024-09-18 06:31:20|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.7|4030.7|0
1726641100000|2024-09-18 06:31:40|4037.2|4031.2|4038.4|4032.4|4038.7|4032.7|4037.2|4031.2|1
1726641120000|2024-09-18 06:32:00|4037.2|4031.2|4036.9|4030.9|4037.4|4031.4|4036.7|4030.7|6
1726641140000|2024-09-18 06:32:20|4036.4|4030.4|4036.7|4030.7|4036.9|4030.9|4036.4|4030.4|0
1726641150000|2024-09-18 06:32:30|4036.4|4030.4|4036.7|4030.7|4036.9|4030.9|4036.4|4030.4|0
1726641160000|2024-09-18 06:32:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726641170000|2024-09-18 06:32:50|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726641180000|2024-09-18 06:33:00|4035.7|4029.7|4036.4|4030.4|4036.4|4030.4|4035.7|4029.7|0
1726641190000|2024-09-18 06:33:10|4036.7|4030.7|4036.9|4030.9|4036.9|4030.9|4036.4|4030.4|1
1726641220000|2024-09-18 06:33:40|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726641230000|2024-09-18 06:33:50|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|1
1726641250000|2024-09-18 06:34:10|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|1
1726641260000|2024-09-18 06:34:20|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|0
1726641280000|2024-09-18 06:34:40|4038.7|4032.7|4038.2|4032.2|4038.7|4032.7|4037.7|4031.7|2
1726641290000|2024-09-18 06:34:50|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726641300000|2024-09-18 06:35:00|4038.9|4032.9|4038.7|4032.7|4038.9|4032.9|4038.4|4032.4|0
1726641310000|2024-09-18 06:35:10|4038.4|4032.4|4038.4|4032.4|4038.7|4032.7|4038.4|4032.4|0
1726641320000|2024-09-18 06:35:20|4038.7|4032.7|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|0
1726641330000|2024-09-18 06:35:30|4038.7|4032.7|4039.4|4033.4|4039.4|4033.4|4038.7|4032.7|0
1726641340000|2024-09-18 06:35:40|4038.7|4032.7|4038.9|4032.9|4039.2|4033.2|4038.7|4032.7|1
1726641350000|2024-09-18 06:35:50|4038.7|4032.7|4039.4|4033.4|4039.4|4033.4|4038.7|4032.7|0
1726641360000|2024-09-18 06:36:00|4039.2|4033.2|4038.2|4032.2|4039.2|4033.2|4038.2|4032.2|0
1726641370000|2024-09-18 06:36:10|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|0
1726641380000|2024-09-18 06:36:20|4038.7|4032.7|4039.2|4033.2|4039.4|4033.4|4038.7|4032.7|0
1726641390000|2024-09-18 06:36:30|4038.7|4032.7|4038.4|4032.4|4038.7|4032.7|4038.4|4032.4|0
1726641400000|2024-09-18 06:36:40|4038.7|4032.7|4038.2|4032.2|4038.7|4032.7|4038.2|4032.2|4
1726641410000|2024-09-18 06:36:50|4038|4032|4038.7|4032.7|4038.7|4032.7|4037.9|4031.9|0
1726641420000|2024-09-18 06:37:00|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1726641430000|2024-09-18 06:37:10|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726641440000|2024-09-18 06:37:20|4038.9|4032.9|4038.7|4032.7|4038.9|4032.9|4038.7|4032.7|0
1726641450000|2024-09-18 06:37:30|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.7|4032.7|0
1726641460000|2024-09-18 06:37:40|4039.2|4033.2|4038.4|4032.4|4039.2|4033.2|4038.4|4032.4|1
1726641470000|2024-09-18 06:37:50|4038.9|4032.9|4038.7|4032.7|4038.9|4032.9|4038.7|4032.7|0
1726641480000|2024-09-18 06:38:00|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4037.9|4031.9|0
1726641490000|2024-09-18 06:38:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.7|4032.7|0
1726641500000|2024-09-18 06:38:20|4038.7|4032.7|4039.4|4033.4|4039.4|4033.4|4038.7|4032.7|0
1726641510000|2024-09-18 06:38:30|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|1
1726641520000|2024-09-18 06:38:40|4039.7|4033.7|4039.7|4033.7|4040.1|4034.1|4039.7|4033.7|3
1726641530000|2024-09-18 06:38:50|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|7
1726641540000|2024-09-18 06:39:00|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|22
1726641550000|2024-09-18 06:39:10|4041.7|4035.7|4041.9|4035.9|4042.4|4036.4|4041.7|4035.7|0
1726641560000|2024-09-18 06:39:20|4041.7|4035.7|4043.4|4037.4|4043.4|4037.4|4041.7|4035.7|6
1726641570000|2024-09-18 06:39:30|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726641580000|2024-09-18 06:39:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.1|4037.1|6
1726641590000|2024-09-18 06:39:50|4043.2|4037.2|4043.2|4037.2|4043.4|4037.4|4042.4|4036.4|13
1726641600000|2024-09-18 06:40:00|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|17
1726641630000|2024-09-18 06:40:30|||||||||8
1726641650000|2024-09-18 06:40:50|4044.4|4038.4|4044.4|4038.4|4044.7|4038.7|4043.9|4037.9|2
1726641660000|2024-09-18 06:41:00|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|2
1726641670000|2024-09-18 06:41:10|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.4|4038.4|2
1726641680000|2024-09-18 06:41:20|4044.5|4038.5|4044.9|4038.9|4044.9|4038.9|4044.5|4038.5|0
1726641690000|2024-09-18 06:41:30|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726641700000|2024-09-18 06:41:40|4044.7|4038.7|4044.4|4038.4|4044.9|4038.9|4044.4|4038.4|1
1726641710000|2024-09-18 06:41:50|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|0
1726641730000|2024-09-18 06:42:10|4045.2|4039.2|4045.4|4039.4|4045.4|4039.4|4045.2|4039.2|17
1726641760000|2024-09-18 06:42:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1726641770000|2024-09-18 06:42:50|4045.1|4039.1|4045.2|4039.2|4045.4|4039.4|4045.1|4039.1|3
1726641780000|2024-09-18 06:43:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.2|4039.2|0
1726641800000|2024-09-18 06:43:20|||||||||2
1726641840000|2024-09-18 06:44:00|4045.2|4039.2|4043.4|4037.4|4045.2|4039.2|4043.2|4037.2|10
1726641850000|2024-09-18 06:44:10|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|2
1726641900000|2024-09-18 06:45:00|4043.4|4037.4|4043.4|4037.4|4043.7|4037.7|4043.2|4037.2|3
1726641910000|2024-09-18 06:45:10|4043.5|4037.5|4044.4|4038.4|4044.4|4038.4|4043.5|4037.5|2
1726641920000|2024-09-18 06:45:20|4045.4|4039.4|4046.2|4040.2|4046.2|4040.2|4045.4|4039.4|10
1726641930000|2024-09-18 06:45:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.2|4040.2|16
1726641960000|2024-09-18 06:46:00|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.2|4039.2|14
1726641970000|2024-09-18 06:46:10|4044.4|4038.4|4043.9|4037.9|4044.4|4038.4|4043.5|4037.5|15
1726641980000|2024-09-18 06:46:20|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1726641990000|2024-09-18 06:46:30|4043.7|4037.7|4043.7|4037.7|4043.9|4037.9|4043.4|4037.4|0
1726642000000|2024-09-18 06:46:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1726642010000|2024-09-18 06:46:50|4043.1|4037.1|4043.2|4037.2|4043.4|4037.4|4043.1|4037.1|18
1726642020000|2024-09-18 06:47:00|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.2|4037.2|0
1726642030000|2024-09-18 06:47:10|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.1|4037.1|8
1726642050000|2024-09-18 06:47:30|4042.9|4036.9|4043.2|4037.2|4043.2|4037.2|4042.9|4036.9|1
1726642060000|2024-09-18 06:47:40|4042.9|4036.9|4041.9|4035.9|4042.9|4036.9|4041.9|4035.9|12
1726642080000|2024-09-18 06:48:00|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726642090000|2024-09-18 06:48:10|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.4|4035.4|0
1726642100000|2024-09-18 06:48:20|4041|4035|4040.7|4034.7|4041|4035|4040.7|4034.7|27
1726642120000|2024-09-18 06:48:40|4040.9|4034.9|4039.4|4033.4|4040.9|4034.9|4039.2|4033.2|1
1726642130000|2024-09-18 06:48:50|4039.2|4033.2|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|8
1726642150000|2024-09-18 06:49:10|4039.7|4033.7|4039.2|4033.2|4039.9|4033.9|4039.2|4033.2|0
1726642200000|2024-09-18 06:50:00|4040.2|4034.2|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|8
1726642210000|2024-09-18 06:50:10|4040|4034|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|0
1726642220000|2024-09-18 06:50:20|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|1
1726642230000|2024-09-18 06:50:30|4039.9|4033.9|4040|4034|4040.4|4034.4|4039.7|4033.7|0
1726642240000|2024-09-18 06:50:40|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.4|4033.4|0
1726642250000|2024-09-18 06:50:50|4039.9|4033.9|4040|4034|4040|4034|4039.9|4033.9|0
1726642260000|2024-09-18 06:51:00|4039.9|4033.9|4039.9|4033.9|4040.2|4034.2|4039.9|4033.9|0
1726642270000|2024-09-18 06:51:10|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1726642280000|2024-09-18 06:51:20|4040|4034|4040|4034|4040|4034|4039.9|4033.9|0
1726642290000|2024-09-18 06:51:30|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1726642330000|2024-09-18 06:52:10|4041.1|4035.1|4041.2|4035.2|4041.2|4035.2|4041.1|4035.1|3
1726642360000|2024-09-18 06:52:40|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|1
1726642370000|2024-09-18 06:52:50|4040.1|4034.1|4040.4|4034.4|4040.4|4034.4|4040.1|4034.1|0
1726642390000|2024-09-18 06:53:10|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|1
1726642400000|2024-09-18 06:53:20|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726642410000|2024-09-18 06:53:30|4038.7|4032.7|4040.4|4034.4|4040.4|4034.4|4038.7|4032.7|2
1726642420000|2024-09-18 06:53:40|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1726642440000|2024-09-18 06:54:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1726642460000|2024-09-18 06:54:20|4040|4034|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1726642470000|2024-09-18 06:54:30|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1726642480000|2024-09-18 06:54:40|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726642490000|2024-09-18 06:54:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726642500000|2024-09-18 06:55:00|4040.7|4034.7|4040.9|4034.9|4041.2|4035.2|4040.7|4034.7|0
1726642530000|2024-09-18 06:55:30|4041.2|4035.2|4041.2|4035.2|4041.9|4035.9|4041.2|4035.2|26
1726642540000|2024-09-18 06:55:40|4040.4|4034.4|4041.4|4035.4|4041.4|4035.4|4040.4|4034.4|13
1726642560000|2024-09-18 06:56:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726642570000|2024-09-18 06:56:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726642590000|2024-09-18 06:56:30|4041.7|4035.7|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|4
1726642600000|2024-09-18 06:56:40|4041.4|4035.4|4041.2|4035.2|4041.4|4035.4|4041.2|4035.2|0
1726642610000|2024-09-18 06:56:50|4041.4|4035.4|4041.1|4035.1|4041.4|4035.4|4041.1|4035.1|5
1726642620000|2024-09-18 06:57:00|4041.2|4035.2|4041.1|4035.1|4041.2|4035.2|4041.1|4035.1|2
1726642630000|2024-09-18 06:57:10|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726642640000|2024-09-18 06:57:20|4040.5|4034.5|4040.7|4034.7|4040.7|4034.7|4040.5|4034.5|3
1726642650000|2024-09-18 06:57:30|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|31
1726642690000|2024-09-18 06:58:10|||||||||14
1726642710000|2024-09-18 06:58:30|||||||||13
1726642720000|2024-09-18 06:58:40|4043.9|4037.9|4041.7|4035.7|4043.9|4037.9|4041.4|4035.4|34
1726642730000|2024-09-18 06:58:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1726642740000|2024-09-18 06:59:00|4042.4|4036.4|4041.9|4035.9|4042.4|4036.4|4041.9|4035.9|1
1726642750000|2024-09-18 06:59:10|4042.9|4036.9|4042|4036|4042.9|4036.9|4041.9|4035.9|0
1726642760000|2024-09-18 06:59:20|4042.4|4036.4|4041.5|4035.5|4042.7|4036.7|4041.5|4035.5|2
1726642770000|2024-09-18 06:59:30|4041.4|4035.4|4042.9|4036.9|4042.9|4036.9|4041.4|4035.4|1
1726642780000|2024-09-18 06:59:40|4042.7|4036.7|4040.7|4034.7|4042.7|4036.7|4040.4|4034.4|25
1726642790000|2024-09-18 06:59:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726642800000|2024-09-18 07:00:00|4040.7|4034.7|4041.7|4035.7|4042.4|4036.4|4039.9|4033.9|17
1726642810000|2024-09-18 07:00:10|4041.9|4035.9|4040.7|4034.7|4041.9|4035.9|4040.7|4034.7|6
1726642820000|2024-09-18 07:00:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726642830000|2024-09-18 07:00:30|4040.7|4034.7|4040.4|4034.4|4040.7|4034.7|4040.4|4034.4|0
1726642840000|2024-09-18 07:00:40|4040.2|4034.2|4039.4|4033.4|4040.2|4034.2|4039.4|4033.4|10
1726642850000|2024-09-18 07:00:50|4039.2|4033.2|4038.4|4032.4|4039.2|4033.2|4038.4|4032.4|3
1726642860000|2024-09-18 07:01:00|4038.5|4032.5|4039.7|4033.7|4040.4|4034.4|4038.5|4032.5|36
1726642870000|2024-09-18 07:01:10|||||||||1
1726642880000|2024-09-18 07:01:20|4039.4|4033.4|4038.7|4032.7|4039.4|4033.4|4038.7|4032.7|2
1726642910000|2024-09-18 07:01:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726642920000|2024-09-18 07:02:00|4038.5|4032.5|4039|4033|4040.7|4034.7|4038.5|4032.5|19
1726642930000|2024-09-18 07:02:10|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1726642940000|2024-09-18 07:02:20|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|0
1726642950000|2024-09-18 07:02:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726642980000|2024-09-18 07:03:00|4041.7|4035.7|4039.7|4033.7|4041.9|4035.9|4039.7|4033.7|180
1726642990000|2024-09-18 07:03:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726643010000|2024-09-18 07:03:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726643020000|2024-09-18 07:03:40|4040.9|4034.9|4040.7|4034.7|4040.9|4034.9|4040.7|4034.7|0
1726643030000|2024-09-18 07:03:50|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|10
1726643040000|2024-09-18 07:04:00|4040.9|4034.9|4041.7|4035.7|4041.7|4035.7|4040.9|4034.9|9
1726643060000|2024-09-18 07:04:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726643070000|2024-09-18 07:04:30|4041.9|4035.9|4041.7|4035.7|4041.9|4035.9|4041.7|4035.7|10
1726643080000|2024-09-18 07:04:40|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1726643100000|2024-09-18 07:05:00|4043.2|4037.2|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|6
1726643110000|2024-09-18 07:05:10|4042.9|4036.9|4042.1|4036.1|4042.9|4036.9|4041.5|4035.5|8
1726643120000|2024-09-18 07:05:20|4042.4|4036.4|4043.4|4037.4|4043.4|4037.4|4042.4|4036.4|11
1726643140000|2024-09-18 07:05:40|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726643160000|2024-09-18 07:06:00|4043.4|4037.4|4045.7|4039.7|4045.7|4039.7|4043.4|4037.4|44
1726643170000|2024-09-18 07:06:10|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1726643180000|2024-09-18 07:06:20|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|1
1726643190000|2024-09-18 07:06:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|7
1726643200000|2024-09-18 07:06:40|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|2
1726643220000|2024-09-18 07:07:00|4044.7|4038.7|4045|4039|4045|4039|4044.7|4038.7|6
1726643230000|2024-09-18 07:07:10|4044.7|4038.7|4045|4039|4045|4039|4044.7|4038.7|0
1726643240000|2024-09-18 07:07:20|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|1
1726643270000|2024-09-18 07:07:50|4045.4|4039.4|4045|4039|4045.4|4039.4|4044.9|4038.9|0
1726643280000|2024-09-18 07:08:00|4045.4|4039.4|4043.9|4037.9|4045.4|4039.4|4043.2|4037.2|26
1726643290000|2024-09-18 07:08:10|4044|4038|4044.4|4038.4|4044.4|4038.4|4044|4038|0
1726643300000|2024-09-18 07:08:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.7|4038.7|4
1726643310000|2024-09-18 07:08:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|1
1726643320000|2024-09-18 07:08:40|4044.7|4038.7|4044.9|4038.9|4044.9|4038.9|4044.7|4038.7|1
1726643330000|2024-09-18 07:08:50|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1726643340000|2024-09-18 07:09:00|4044.4|4038.4|4043.7|4037.7|4044.4|4038.4|4043.7|4037.7|6
1726643350000|2024-09-18 07:09:10|4044|4038|4043.4|4037.4|4044|4038|4043.4|4037.4|0
1726643360000|2024-09-18 07:09:20|4044|4038|4044|4038|4044|4038|4044|4038|1
1726643370000|2024-09-18 07:09:30|4044.4|4038.4|4044|4038|4044.4|4038.4|4044|4038|0
1726643380000|2024-09-18 07:09:40|4044.4|4038.4|4045|4039|4045|4039|4044.4|4038.4|0
1726643400000|2024-09-18 07:10:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726643420000|2024-09-18 07:10:20|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1726643440000|2024-09-18 07:10:40|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726643460000|2024-09-18 07:11:00|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1726643470000|2024-09-18 07:11:10|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726643490000|2024-09-18 07:11:30|4046.1|4040.1|4046.4|4040.4|4046.4|4040.4|4046.1|4040.1|2
1726643500000|2024-09-18 07:11:40|4046.7|4040.7|4046.4|4040.4|4046.7|4040.7|4046.4|4040.4|1
1726643520000|2024-09-18 07:12:00|||||||||1
1726643530000|2024-09-18 07:12:10|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|5
1726643540000|2024-09-18 07:12:20|4044.9|4038.9|4044.5|4038.5|4045|4039|4044.5|4038.5|1
1726643550000|2024-09-18 07:12:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726643580000|2024-09-18 07:13:00|||||||||3
1726643590000|2024-09-18 07:13:10|4044.5|4038.5|4044.9|4038.9|4045|4039|4044.5|4038.5|3
1726643600000|2024-09-18 07:13:20|4045|4039|4045.4|4039.4|4045.4|4039.4|4045|4039|0
1726643620000|2024-09-18 07:13:40|4045|4039|4045.4|4039.4|4045.4|4039.4|4044.6|4038.6|2
1726643630000|2024-09-18 07:13:50|||||||||1
1726643640000|2024-09-18 07:14:00|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1726643650000|2024-09-18 07:14:10|4045|4039|4044.7|4038.7|4045|4039|4044.7|4038.7|0
1726643670000|2024-09-18 07:14:30|||||||||1
1726643690000|2024-09-18 07:14:50|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726643700000|2024-09-18 07:15:00|4045.4|4039.4|4045|4039|4045.4|4039.4|4045|4039|3
1726643720000|2024-09-18 07:15:20|4044.6|4038.6|4044.7|4038.7|4044.7|4038.7|4044.4|4038.4|0
1726643730000|2024-09-18 07:15:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1726643740000|2024-09-18 07:15:40|4045|4039|4045|4039|4045|4039|4045|4039|0
1726643750000|2024-09-18 07:15:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1726643760000|2024-09-18 07:16:00|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1726643770000|2024-09-18 07:16:10|4045.4|4039.4|4045|4039|4045.4|4039.4|4045|4039|0
1726643810000|2024-09-18 07:16:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726643820000|2024-09-18 07:17:00|4045.5|4039.5|4047.4|4041.4|4047.4|4041.4|4045.5|4039.5|15
1726643830000|2024-09-18 07:17:10|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726643840000|2024-09-18 07:17:20|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726643850000|2024-09-18 07:17:30|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726643860000|2024-09-18 07:17:40|4046.9|4040.9|4046.4|4040.4|4047|4041|4046.4|4040.4|0
1726643880000|2024-09-18 07:18:00|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|2
1726643910000|2024-09-18 07:18:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726643920000|2024-09-18 07:18:40|4046.5|4040.5|4047.2|4041.2|4047.2|4041.2|4046.5|4040.5|1
1726643930000|2024-09-18 07:18:50|4048.2|4042.2|4046.9|4040.9|4048.2|4042.2|4046.9|4040.9|32
1726643940000|2024-09-18 07:19:00|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726643950000|2024-09-18 07:19:10|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|5
1726643960000|2024-09-18 07:19:20|4046.2|4040.2|4046.2|4040.2|4046.4|4040.4|4045.2|4039.2|10
1726643980000|2024-09-18 07:19:40|||||||||4
1726643990000|2024-09-18 07:19:50|4046.4|4040.4|4044.4|4038.4|4046.4|4040.4|4044.4|4038.4|18
1726644010000|2024-09-18 07:20:10|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726644030000|2024-09-18 07:20:30|||||||||1
1726644050000|2024-09-18 07:20:50|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726644100000|2024-09-18 07:21:40|||||||||1
1726644120000|2024-09-18 07:22:00|4044.9|4038.9|4044.2|4038.2|4044.9|4038.9|4044.2|4038.2|7
1726644160000|2024-09-18 07:22:40|4044.1|4038.1|4044.2|4038.2|4044.2|4038.2|4044.1|4038.1|5
1726644170000|2024-09-18 07:22:50|4044.4|4038.4|4045.2|4039.2|4045.2|4039.2|4044.2|4038.2|3
1726644180000|2024-09-18 07:23:00|4044.9|4038.9|4044.7|4038.7|4044.9|4038.9|4044.7|4038.7|1
1726644200000|2024-09-18 07:23:20|4044.4|4038.4|4044.2|4038.2|4044.4|4038.4|4044.2|4038.2|0
1726644220000|2024-09-18 07:23:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726644240000|2024-09-18 07:24:00|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726644250000|2024-09-18 07:24:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726644260000|2024-09-18 07:24:20|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726644270000|2024-09-18 07:24:30|||||||||10
1726644280000|2024-09-18 07:24:40|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|1
1726644300000|2024-09-18 07:25:00|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|1
1726644310000|2024-09-18 07:25:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|9
1726644320000|2024-09-18 07:25:20|4044.1|4038.1|4043.7|4037.7|4044.1|4038.1|4043.4|4037.4|16
1726644360000|2024-09-18 07:26:00|4043.4|4037.4|4043.7|4037.7|4043.7|4037.7|4043.4|4037.4|1
1726644380000|2024-09-18 07:26:20|4044.2|4038.2|4045.4|4039.4|4045.4|4039.4|4043.9|4037.9|9
1726644390000|2024-09-18 07:26:30|4045.2|4039.2|4043.7|4037.7|4045.2|4039.2|4043.4|4037.4|7
1726644410000|2024-09-18 07:26:50|4044.2|4038.2|4043.9|4037.9|4044.2|4038.2|4043.9|4037.9|0
1726644420000|2024-09-18 07:27:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.4|4037.4|1
1726644470000|2024-09-18 07:27:50|4043.4|4037.4|4043.9|4037.9|4044.2|4038.2|4043.4|4037.4|3
1726644480000|2024-09-18 07:28:00|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726644500000|2024-09-18 07:28:20|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726644510000|2024-09-18 07:28:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726644540000|2024-09-18 07:29:00|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|11
1726644560000|2024-09-18 07:29:20|4046.1|4040.1|4046.2|4040.2|4046.2|4040.2|4046.1|4040.1|0
1726644570000|2024-09-18 07:29:30|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4
1726644610000|2024-09-18 07:30:10|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|2
1726644630000|2024-09-18 07:30:30|||||||||1
1726644650000|2024-09-18 07:30:50|4045.4|4039.4|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|0
1726644660000|2024-09-18 07:31:00|4045.7|4039.7|4045.7|4039.7|4045.9|4039.9|4045.4|4039.4|1
1726644670000|2024-09-18 07:31:10|||||||||10
1726644710000|2024-09-18 07:31:50|||||||||1
1726644720000|2024-09-18 07:32:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726644730000|2024-09-18 07:32:10|4045.2|4039.2|4044.7|4038.7|4045.2|4039.2|4044.4|4038.4|6
1726644740000|2024-09-18 07:32:20|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|0
1726644750000|2024-09-18 07:32:30|4045.2|4039.2|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|0
1726644770000|2024-09-18 07:32:50|||||||||1
1726644800000|2024-09-18 07:33:20|4045.4|4039.4|4044.7|4038.7|4045.4|4039.4|4044.7|4038.7|0
1726644850000|2024-09-18 07:34:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.2|4038.2|0
1726644860000|2024-09-18 07:34:20|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|2
1726644870000|2024-09-18 07:34:30|4044.9|4038.9|4045.2|4039.2|4045.4|4039.4|4044.9|4038.9|0
1726644880000|2024-09-18 07:34:40|4044.9|4038.9|4044.7|4038.7|4044.9|4038.9|4044.7|4038.7|1
1726644920000|2024-09-18 07:35:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1726644930000|2024-09-18 07:35:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1726644940000|2024-09-18 07:35:40|4045|4039|4044.7|4038.7|4045|4039|4044.7|4038.7|0
1726644960000|2024-09-18 07:36:00|4045.1|4039.1|4045.2|4039.2|4045.4|4039.4|4045.1|4039.1|1
1726644970000|2024-09-18 07:36:10|4044.9|4038.9|4044.7|4038.7|4044.9|4038.9|4044.7|4038.7|0
1726644980000|2024-09-18 07:36:20|4045|4039|4044.7|4038.7|4045|4039|4044.7|4038.7|1
1726644990000|2024-09-18 07:36:30|4044.9|4038.9|4044.7|4038.7|4044.9|4038.9|4044.7|4038.7|0
1726645000000|2024-09-18 07:36:40|4044.9|4038.9|4044.7|4038.7|4044.9|4038.9|4044.7|4038.7|0
1726645020000|2024-09-18 07:37:00|4045.1|4039.1|4045.4|4039.4|4045.4|4039.4|4045.1|4039.1|0
1726645030000|2024-09-18 07:37:10|4045.2|4039.2|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|2
1726645060000|2024-09-18 07:37:40|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045|4039|0
1726645070000|2024-09-18 07:37:50|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|9
1726645080000|2024-09-18 07:38:00|4045.9|4039.9|4044.7|4038.7|4045.9|4039.9|4044.7|4038.7|0
1726645090000|2024-09-18 07:38:10|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1726645100000|2024-09-18 07:38:20|4045.2|4039.2|4045.4|4039.4|4045.4|4039.4|4045.2|4039.2|0
1726645130000|2024-09-18 07:38:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1726645140000|2024-09-18 07:39:00|4045.7|4039.7|4045.9|4039.9|4045.9|4039.9|4045.7|4039.7|0
1726645150000|2024-09-18 07:39:10|4046.2|4040.2|4047.4|4041.4|4047.4|4041.4|4046.2|4040.2|3
1726645160000|2024-09-18 07:39:20|4047|4041|4046.7|4040.7|4047|4041|4046.7|4040.7|4
1726645170000|2024-09-18 07:39:30|4047|4041|4047.4|4041.4|4047.4|4041.4|4047|4041|0
1726645180000|2024-09-18 07:39:40|4046.7|4040.7|4046.7|4040.7|4047.4|4041.4|4046.7|4040.7|2
1726645190000|2024-09-18 07:39:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726645200000|2024-09-18 07:40:00|4047.4|4041.4|4047.1|4041.1|4047.4|4041.4|4046.7|4040.7|10
1726645210000|2024-09-18 07:40:10|4047.2|4041.2|4047.7|4041.7|4047.7|4041.7|4047.2|4041.2|1
1726645220000|2024-09-18 07:40:20|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726645240000|2024-09-18 07:40:40|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|1
1726645250000|2024-09-18 07:40:50|4047.9|4041.9|4047.9|4041.9|4048|4042|4047.9|4041.9|0
1726645260000|2024-09-18 07:41:00|4048|4042|4048.4|4042.4|4048.4|4042.4|4048|4042|0
1726645280000|2024-09-18 07:41:20|4048.7|4042.7|4048.4|4042.4|4048.7|4042.7|4048.4|4042.4|6
1726645300000|2024-09-18 07:41:40|4048.2|4042.2|4046.7|4040.7|4048.2|4042.2|4046.7|4040.7|2
1726645310000|2024-09-18 07:41:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726645330000|2024-09-18 07:42:10|4046.7|4040.7|4046.4|4040.4|4046.7|4040.7|4046.4|4040.4|0
1726645340000|2024-09-18 07:42:20|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1726645350000|2024-09-18 07:42:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726645380000|2024-09-18 07:43:00|4047.4|4041.4|4046.7|4040.7|4047.4|4041.4|4046.7|4040.7|15
1726645390000|2024-09-18 07:43:10|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|0
1726645400000|2024-09-18 07:43:20|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726645410000|2024-09-18 07:43:30|4047|4041|4046.7|4040.7|4047|4041|4046.7|4040.7|0
1726645430000|2024-09-18 07:43:50|4046.4|4040.4|4045.7|4039.7|4046.4|4040.4|4044.7|4038.7|9
1726645440000|2024-09-18 07:44:00|4044.7|4038.7|4045.4|4039.4|4045.4|4039.4|4044.7|4038.7|1
1726645450000|2024-09-18 07:44:10|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1726645460000|2024-09-18 07:44:20|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045|4039|0
1726645480000|2024-09-18 07:44:40|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726645500000|2024-09-18 07:45:00|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|1
1726645510000|2024-09-18 07:45:10|4046.1|4040.1|4045.6|4039.6|4046.2|4040.2|4045.2|4039.2|0
1726645520000|2024-09-18 07:45:20|4045.4|4039.4|4045.2|4039.2|4045.4|4039.4|4045.2|4039.2|0
1726645530000|2024-09-18 07:45:30|4045.4|4039.4|4044.7|4038.7|4045.4|4039.4|4044.7|4038.7|4
1726645540000|2024-09-18 07:45:40|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726645550000|2024-09-18 07:45:50|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|0
1726645560000|2024-09-18 07:46:00|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|3
1726645570000|2024-09-18 07:46:10|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|1
1726645580000|2024-09-18 07:46:20|4047.5|4041.5|4047.2|4041.2|4047.5|4041.5|4047.2|4041.2|9
1726645590000|2024-09-18 07:46:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726645600000|2024-09-18 07:46:40|4047.5|4041.5|4047.7|4041.7|4048.2|4042.2|4047.5|4041.5|10
1726645610000|2024-09-18 07:46:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726645650000|2024-09-18 07:47:30|4047.2|4041.2|4049.2|4043.2|4049.2|4043.2|4047.2|4041.2|8
1726645660000|2024-09-18 07:47:40|4048.7|4042.7|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|7
1726645670000|2024-09-18 07:47:50|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726645700000|2024-09-18 07:48:20|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|1
1726645740000|2024-09-18 07:49:00|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|1
1726645750000|2024-09-18 07:49:10|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1726645770000|2024-09-18 07:49:30|4048.2|4042.2|4048.4|4042.4|4048.4|4042.4|4048.2|4042.2|0
1726645780000|2024-09-18 07:49:40|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4046.7|4040.7|4
1726645790000|2024-09-18 07:49:50|4047.4|4041.4|4048.4|4042.4|4048.4|4042.4|4047.4|4041.4|4
1726645820000|2024-09-18 07:50:20|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726645830000|2024-09-18 07:50:30|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726645840000|2024-09-18 07:50:40|4048.2|4042.2|4047.9|4041.9|4048.2|4042.2|4047.9|4041.9|1
1726645850000|2024-09-18 07:50:50|4047.7|4041.7|4047.4|4041.4|4047.7|4041.7|4047.4|4041.4|5
1726645860000|2024-09-18 07:51:00|4047|4041|4046.7|4040.7|4047|4041|4046.7|4040.7|0
1726645870000|2024-09-18 07:51:10|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726645880000|2024-09-18 07:51:20|4046.7|4040.7|4046.7|4040.7|4046.9|4040.9|4046.7|4040.7|3
1726645950000|2024-09-18 07:52:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726645960000|2024-09-18 07:52:40|4046.2|4040.2|4046.4|4040.4|4046.4|4040.4|4046.2|4040.2|0
1726645980000|2024-09-18 07:53:00|4046.7|4040.7|4047.4|4041.4|4047.4|4041.4|4046.7|4040.7|2
1726645990000|2024-09-18 07:53:10|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|0
1726646000000|2024-09-18 07:53:20|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726646020000|2024-09-18 07:53:40|4046.9|4040.9|4047.7|4041.7|4047.7|4041.7|4046.9|4040.9|1
1726646080000|2024-09-18 07:54:40|4047.9|4041.9|4047.7|4041.7|4047.9|4041.9|4047.7|4041.7|0
1726646100000|2024-09-18 07:55:00|4047.4|4041.4|4048.4|4042.4|4048.4|4042.4|4047.4|4041.4|1
1726646170000|2024-09-18 07:56:10|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|2
1726646200000|2024-09-18 07:56:40|4049.2|4043.2|4049.4|4043.4|4049.4|4043.4|4049.2|4043.2|8
1726646210000|2024-09-18 07:56:50|||||||||1
1726646220000|2024-09-18 07:57:00|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|5
1726646230000|2024-09-18 07:57:10|4049.4|4043.4|4049.7|4043.7|4049.7|4043.7|4049.4|4043.4|2
1726646250000|2024-09-18 07:57:30|4049.9|4043.9|4049.9|4043.9|4050|4044|4049.9|4043.9|0
1726646270000|2024-09-18 07:57:50|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1726646280000|2024-09-18 07:58:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726646300000|2024-09-18 07:58:20|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1726646310000|2024-09-18 07:58:30|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726646320000|2024-09-18 07:58:40|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726646330000|2024-09-18 07:58:50|4049.5|4043.5|4050.4|4044.4|4050.4|4044.4|4049.5|4043.5|5
1726646340000|2024-09-18 07:59:00|||||||||1
1726646350000|2024-09-18 07:59:10|4049.7|4043.7|4049.9|4043.9|4049.9|4043.9|4049.7|4043.7|3
1726646360000|2024-09-18 07:59:20|4049.7|4043.7|4048.9|4042.9|4049.7|4043.7|4048.9|4042.9|0
1726646370000|2024-09-18 07:59:30|4048.7|4042.7|4048.7|4042.7|4048.9|4042.9|4048.4|4042.4|1
1726646390000|2024-09-18 07:59:50|4048.9|4042.9|4048.9|4042.9|4049.4|4043.4|4048.9|4042.9|0
1726646400000|2024-09-18 08:00:00|4049.2|4043.2|4048.7|4042.7|4049.4|4043.4|4048.7|4042.7|1
1726646420000|2024-09-18 08:00:20|4048.4|4042.4|4047.7|4041.7|4048.4|4042.4|4047.7|4041.7|2
1726646440000|2024-09-18 08:00:40|4047.9|4041.9|4047.7|4041.7|4047.9|4041.9|4047.7|4041.7|0
1726646450000|2024-09-18 08:00:50|4048.2|4042.2|4048.7|4042.7|4048.7|4042.7|4048.2|4042.2|5
1726646460000|2024-09-18 08:01:00|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1726646470000|2024-09-18 08:01:10|4047.9|4041.9|4047.7|4041.7|4048|4042|4047.7|4041.7|0
1726646490000|2024-09-18 08:01:30|4047.4|4041.4|4046.7|4040.7|4047.4|4041.4|4046.7|4040.7|0
1726646520000|2024-09-18 08:02:00|4046.4|4040.4|4045.7|4039.7|4046.4|4040.4|4045.7|4039.7|9
1726646530000|2024-09-18 08:02:10|4045.2|4039.2|4045.7|4039.7|4045.7|4039.7|4045|4039|16
1726646550000|2024-09-18 08:02:30|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.2|4039.2|23
1726646560000|2024-09-18 08:02:40|4046.9|4040.9|4047.4|4041.4|4048.2|4042.2|4046.9|4040.9|19
1726646580000|2024-09-18 08:03:00|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|0
1726646590000|2024-09-18 08:03:10|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726646610000|2024-09-18 08:03:30|4046.9|4040.9|4046.6|4040.6|4047.4|4041.4|4046.6|4040.6|1
1726646620000|2024-09-18 08:03:40|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|3
1726646630000|2024-09-18 08:03:50|4047|4041|4046.7|4040.7|4047.4|4041.4|4046.7|4040.7|0
1726646640000|2024-09-18 08:04:00|4046.9|4040.9|4046.7|4040.7|4047.2|4041.2|4046.7|4040.7|1
1726646680000|2024-09-18 08:04:40|4046.4|4040.4|4045.7|4039.7|4046.4|4040.4|4045.7|4039.7|4
1726646690000|2024-09-18 08:04:50|4045.4|4039.4|4046.1|4040.1|4046.1|4040.1|4045.4|4039.4|2
1726646700000|2024-09-18 08:05:00|4046.4|4040.4|4046.7|4040.7|4047.2|4041.2|4046.4|4040.4|5
1726646710000|2024-09-18 08:05:10|||||||||1
1726646720000|2024-09-18 08:05:20|4046.4|4040.4|4046.7|4040.7|4046.7|4040.7|4046.4|4040.4|2
1726646730000|2024-09-18 08:05:30|4047.1|4041.1|4047.2|4041.2|4047.2|4041.2|4047.1|4041.1|0
1726646740000|2024-09-18 08:05:40|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.4|4041.4|0
1726646750000|2024-09-18 08:05:50|4047.4|4041.4|4047.7|4041.7|4047.7|4041.7|4047.4|4041.4|2
1726646770000|2024-09-18 08:06:10|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726646780000|2024-09-18 08:06:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1726646790000|2024-09-18 08:06:30|4046.9|4040.9|4046.7|4040.7|4046.9|4040.9|4046.7|4040.7|1
1726646850000|2024-09-18 08:07:30|4047.1|4041.1|4046.7|4040.7|4047.4|4041.4|4046.7|4040.7|0
1726646860000|2024-09-18 08:07:40|4047|4041|4047.2|4041.2|4047.2|4041.2|4047|4041|0
1726646870000|2024-09-18 08:07:50|4047.1|4041.1|4046.7|4040.7|4047.1|4041.1|4046.7|4040.7|0
1726646910000|2024-09-18 08:08:30|4047|4041|4047.4|4041.4|4047.4|4041.4|4047|4041|0
1726646920000|2024-09-18 08:08:40|4047.2|4041.2|4046.7|4040.7|4047.2|4041.2|4046.7|4040.7|0
1726646930000|2024-09-18 08:08:50|4047.2|4041.2|4046.7|4040.7|4047.4|4041.4|4046.7|4040.7|0
1726646960000|2024-09-18 08:09:20|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1726646970000|2024-09-18 08:09:30|4045.4|4039.4|4046.2|4040.2|4046.2|4040.2|4045.4|4039.4|6
1726646980000|2024-09-18 08:09:40|4046.4|4040.4|4046.7|4040.7|4046.7|4040.7|4046.4|4040.4|3
1726646990000|2024-09-18 08:09:50|4047.2|4041.2|4047.4|4041.4|4047.7|4041.7|4046.7|4040.7|1
1726647000000|2024-09-18 08:10:00|4047.7|4041.7|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|0
1726647010000|2024-09-18 08:10:10|4047.9|4041.9|4047.7|4041.7|4047.9|4041.9|4047.7|4041.7|0
1726647050000|2024-09-18 08:10:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726647070000|2024-09-18 08:11:10|4047.2|4041.2|4046.7|4040.7|4047.2|4041.2|4046.7|4040.7|1
1726647080000|2024-09-18 08:11:20|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|0
1726647090000|2024-09-18 08:11:30|4046.7|4040.7|4047.2|4041.2|4047.2|4041.2|4046.7|4040.7|0
1726647100000|2024-09-18 08:11:40|4047.4|4041.4|4047.2|4041.2|4047.4|4041.4|4047.2|4041.2|0
1726647110000|2024-09-18 08:11:50|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.7|4040.7|0
1726647140000|2024-09-18 08:12:20|||||||||1
1726647150000|2024-09-18 08:12:30|4047.7|4041.7|4047.9|4041.9|4048.4|4042.4|4047.7|4041.7|5
1726647160000|2024-09-18 08:12:40|4047.7|4041.7|4047.9|4041.9|4047.9|4041.9|4047.7|4041.7|0
1726647180000|2024-09-18 08:13:00|4048.2|4042.2|4048.7|4042.7|4048.7|4042.7|4048.2|4042.2|1
1726647230000|2024-09-18 08:13:50|4048.4|4042.4|4048.7|4042.7|4048.7|4042.7|4048.4|4042.4|2
1726647240000|2024-09-18 08:14:00|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|1
1726647250000|2024-09-18 08:14:10|4049.4|4043.4|4048.9|4042.9|4049.4|4043.4|4048.9|4042.9|2
1726647260000|2024-09-18 08:14:20|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726647290000|2024-09-18 08:14:50|4048.2|4042.2|4048.4|4042.4|4048.4|4042.4|4048.2|4042.2|1
1726647300000|2024-09-18 08:15:00|4048.2|4042.2|4048.4|4042.4|4048.4|4042.4|4048.2|4042.2|0
1726647310000|2024-09-18 08:15:10|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|3
1726647340000|2024-09-18 08:15:40|4049.2|4043.2|4049.4|4043.4|4049.4|4043.4|4048.9|4042.9|0
1726647350000|2024-09-18 08:15:50|4049|4043|4048.7|4042.7|4049|4043|4048.4|4042.4|0
1726647360000|2024-09-18 08:16:00|4048.9|4042.9|4049|4043|4049.4|4043.4|4048.9|4042.9|1
1726647370000|2024-09-18 08:16:10|4048.7|4042.7|4048.7|4042.7|4049.1|4043.1|4048.7|4042.7|2
1726647380000|2024-09-18 08:16:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.2|4042.2|0
1726647410000|2024-09-18 08:16:50|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|8
1726647420000|2024-09-18 08:17:00|4048.5|4042.5|4048.5|4042.5|4048.9|4042.9|4048.5|4042.5|1
1726647430000|2024-09-18 08:17:10|4048.9|4042.9|4048.7|4042.7|4049|4043|4048.4|4042.4|1
1726647440000|2024-09-18 08:17:20|4048.9|4042.9|4048.4|4042.4|4048.9|4042.9|4048.4|4042.4|0
1726647470000|2024-09-18 08:17:50|||||||||1
1726647490000|2024-09-18 08:18:10|||||||||1
1726647510000|2024-09-18 08:18:30|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1726647530000|2024-09-18 08:18:50|4047.5|4041.5|4047.4|4041.4|4047.5|4041.5|4047.4|4041.4|5
1726647540000|2024-09-18 08:19:00|4046.5|4040.5|4046.7|4040.7|4046.9|4040.9|4046.4|4040.4|5
1726647550000|2024-09-18 08:19:10|4046.4|4040.4|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|3
1726647560000|2024-09-18 08:19:20|||||||||1
1726647570000|2024-09-18 08:19:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726647580000|2024-09-18 08:19:40|4047.4|4041.4|4047.7|4041.7|4048|4042|4047.4|4041.4|6
1726647590000|2024-09-18 08:19:50|4047.4|4041.4|4046.4|4040.4|4047.4|4041.4|4046.4|4040.4|22
1726647600000|2024-09-18 08:20:00|4046.9|4040.9|4045.7|4039.7|4046.9|4040.9|4045.4|4039.4|42
1726647610000|2024-09-18 08:20:10|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|4
1726647630000|2024-09-18 08:20:30|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|0
1726647660000|2024-09-18 08:21:00|4045.9|4039.9|4046.4|4040.4|4046.7|4040.7|4045.9|4039.9|0
1726647670000|2024-09-18 08:21:10|4045.9|4039.9|4046|4040|4046|4040|4045.9|4039.9|2
1726647680000|2024-09-18 08:21:20|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|21
1726647690000|2024-09-18 08:21:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|6
1726647720000|2024-09-18 08:22:00|4044.4|4038.4|4044.7|4038.7|4044.7|4038.7|4044.4|4038.4|2
1726647730000|2024-09-18 08:22:10|4042.7|4036.7|4043.2|4037.2|4043.2|4037.2|4042.7|4036.7|17
1726647740000|2024-09-18 08:22:20|4043|4037|4042.7|4036.7|4043.4|4037.4|4042.4|4036.4|4
1726647750000|2024-09-18 08:22:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1726647760000|2024-09-18 08:22:40|4043|4037|4043.4|4037.4|4043.4|4037.4|4043|4037|0
1726647770000|2024-09-18 08:22:50|4043|4037|4043|4037|4043|4037|4043|4037|0
1726647780000|2024-09-18 08:23:00|4043.4|4037.4|4044|4038|4044.1|4038.1|4043.4|4037.4|7
1726647790000|2024-09-18 08:23:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726647800000|2024-09-18 08:23:20|4044|4038|4044|4038|4044|4038|4044|4038|0
1726647820000|2024-09-18 08:23:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726647830000|2024-09-18 08:23:50|||||||||1
1726647840000|2024-09-18 08:24:00|||||||||2
1726647850000|2024-09-18 08:24:10|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|1
1726647870000|2024-09-18 08:24:30|4044.5|4038.5|4043.4|4037.4|4044.5|4038.5|4043.4|4037.4|1
1726647900000|2024-09-18 08:25:00|4043|4037|4043|4037|4043|4037|4043|4037|0
1726647930000|2024-09-18 08:25:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|2
1726647940000|2024-09-18 08:25:40|4042.4|4036.4|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|1
1726647960000|2024-09-18 08:26:00|4042.4|4036.4|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|2
1726647970000|2024-09-18 08:26:10|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1726647980000|2024-09-18 08:26:20|||||||||3
1726647990000|2024-09-18 08:26:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|1
1726648000000|2024-09-18 08:26:40|4042.9|4036.9|4043.4|4037.4|4043.4|4037.4|4042.7|4036.7|0
1726648050000|2024-09-18 08:27:30|4043.5|4037.5|4043.4|4037.4|4043.5|4037.5|4043.4|4037.4|0
1726648060000|2024-09-18 08:27:40|4043.5|4037.5|4043.4|4037.4|4043.5|4037.5|4043.4|4037.4|0
1726648110000|2024-09-18 08:28:30|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1726648120000|2024-09-18 08:28:40|4043.4|4037.4|4043.4|4037.4|4043.5|4037.5|4043.4|4037.4|0
1726648130000|2024-09-18 08:28:50|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|4
1726648140000|2024-09-18 08:29:00|4043.5|4037.5|4042.4|4036.4|4043.5|4037.5|4042.4|4036.4|1
1726648160000|2024-09-18 08:29:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4
1726648170000|2024-09-18 08:29:30|4042|4036|4042|4036|4042|4036|4042|4036|10
1726648190000|2024-09-18 08:29:50|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|0
1726648200000|2024-09-18 08:30:00|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|1
1726648210000|2024-09-18 08:30:10|4041.9|4035.9|4041.7|4035.7|4041.9|4035.9|4041.4|4035.4|9
1726648220000|2024-09-18 08:30:20|4042.2|4036.2|4042.4|4036.4|4042.4|4036.4|4042.2|4036.2|0
1726648230000|2024-09-18 08:30:30|4042|4036|4041.9|4035.9|4042|4036|4041.7|4035.7|1
1726648240000|2024-09-18 08:30:40|4042|4036|4042|4036|4042|4036|4042|4036|0
1726648260000|2024-09-18 08:31:00|4041.7|4035.7|4041.4|4035.4|4041.7|4035.7|4041.4|4035.4|0
1726648270000|2024-09-18 08:31:10|4041.5|4035.5|4041.4|4035.4|4041.5|4035.5|4041.4|4035.4|2
1726648280000|2024-09-18 08:31:20|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1726648300000|2024-09-18 08:31:40|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1726648310000|2024-09-18 08:31:50|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4
1726648350000|2024-09-18 08:32:30|4040.4|4034.4|4041.1|4035.1|4041.1|4035.1|4040.4|4034.4|5
1726648360000|2024-09-18 08:32:40|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726648390000|2024-09-18 08:33:10|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|7
1726648400000|2024-09-18 08:33:20|4039.5|4033.5|4038.4|4032.4|4039.5|4033.5|4038.4|4032.4|9
1726648420000|2024-09-18 08:33:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039|4033|7
1726648430000|2024-09-18 08:33:50|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1726648450000|2024-09-18 08:34:10|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1726648460000|2024-09-18 08:34:20|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1726648470000|2024-09-18 08:34:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726648480000|2024-09-18 08:34:40|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1726648500000|2024-09-18 08:35:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|2
1726648510000|2024-09-18 08:35:10|4039.7|4033.7|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|1
1726648520000|2024-09-18 08:35:20|4040.4|4034.4|4039.7|4033.7|4040.4|4034.4|4038.7|4032.7|17
1726648530000|2024-09-18 08:35:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|1
1726648540000|2024-09-18 08:35:40|4039.7|4033.7|4039.9|4033.9|4040.4|4034.4|4039.7|4033.7|0
1726648550000|2024-09-18 08:35:50|4039.5|4033.5|4040|4034|4040.4|4034.4|4039.5|4033.5|1
1726648560000|2024-09-18 08:36:00|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726648570000|2024-09-18 08:36:10|4039.6|4033.6|4039.7|4033.7|4039.7|4033.7|4039.1|4033.1|20
1726648580000|2024-09-18 08:36:20|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726648590000|2024-09-18 08:36:30|4039.4|4033.4|4038.9|4032.9|4039.7|4033.7|4038.9|4032.9|0
1726648600000|2024-09-18 08:36:40|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1726648620000|2024-09-18 08:37:00|||||||||1
1726648640000|2024-09-18 08:37:20|||||||||1
1726648680000|2024-09-18 08:38:00|||||||||2
1726648690000|2024-09-18 08:38:10|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|12
1726648700000|2024-09-18 08:38:20|||||||||1
1726648710000|2024-09-18 08:38:30|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|2
1726648720000|2024-09-18 08:38:40|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|2
1726648740000|2024-09-18 08:39:00|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726648750000|2024-09-18 08:39:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|3
1726648760000|2024-09-18 08:39:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726648780000|2024-09-18 08:39:40|4038.9|4032.9|4039.2|4033.2|4039.2|4033.2|4038.5|4032.5|1
1726648790000|2024-09-18 08:39:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|14
1726648810000|2024-09-18 08:40:10|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726648840000|2024-09-18 08:40:40|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|2
1726648850000|2024-09-18 08:40:50|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726648860000|2024-09-18 08:41:00|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|5
1726648870000|2024-09-18 08:41:10|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726648890000|2024-09-18 08:41:30|||||||||2
1726648930000|2024-09-18 08:42:10|4038.6|4032.6|4038.7|4032.7|4039.2|4033.2|4038.6|4032.6|15
1726648950000|2024-09-18 08:42:30|||||||||2
1726648970000|2024-09-18 08:42:50|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|3
1726648990000|2024-09-18 08:43:10|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|8
1726649000000|2024-09-18 08:43:20|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|1
1726649010000|2024-09-18 08:43:30|4038.4|4032.4|4038.2|4032.2|4038.4|4032.4|4038.2|4032.2|0
1726649020000|2024-09-18 08:43:40|||||||||2
1726649030000|2024-09-18 08:43:50|||||||||2
1726649100000|2024-09-18 08:45:00|||||||||3
1726649120000|2024-09-18 08:45:20|4038.9|4032.9|4038.2|4032.2|4038.9|4032.9|4038.2|4032.2|12
1726649130000|2024-09-18 08:45:30|||||||||1
1726649140000|2024-09-18 08:45:40|||||||||3
1726649150000|2024-09-18 08:45:50|4037.4|4031.4|4036.2|4030.2|4037.4|4031.4|4035.7|4029.7|47
1726649180000|2024-09-18 08:46:20|||||||||2
1726649190000|2024-09-18 08:46:30|4037|4031|4036.7|4030.7|4037|4031|4036.7|4030.7|5
1726649200000|2024-09-18 08:46:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726649210000|2024-09-18 08:46:50|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726649220000|2024-09-18 08:47:00|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.4|4030.4|3
1726649270000|2024-09-18 08:47:50|4036.9|4030.9|4036.7|4030.7|4037.4|4031.4|4036.7|4030.7|3
1726649280000|2024-09-18 08:48:00|4037|4031|4037.9|4031.9|4037.9|4031.9|4036.5|4030.5|5
1726649290000|2024-09-18 08:48:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726649300000|2024-09-18 08:48:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726649310000|2024-09-18 08:48:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726649320000|2024-09-18 08:48:40|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726649330000|2024-09-18 08:48:50|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.7|4031.7|0
1726649340000|2024-09-18 08:49:00|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|2
1726649370000|2024-09-18 08:49:30|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|1
1726649380000|2024-09-18 08:49:40|4039.1|4033.1|4039.2|4033.2|4039.2|4033.2|4039.1|4033.1|0
1726649390000|2024-09-18 08:49:50|4038.5|4032.5|4039.2|4033.2|4039.2|4033.2|4038.5|4032.5|16
1726649400000|2024-09-18 08:50:00|4039.6|4033.6|4040.2|4034.2|4040.2|4034.2|4039.6|4033.6|2
1726649410000|2024-09-18 08:50:10|4040.4|4034.4|4040.2|4034.2|4040.4|4034.4|4039.7|4033.7|4
1726649440000|2024-09-18 08:50:40|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|4
1726649450000|2024-09-18 08:50:50|4039|4033|4039.4|4033.4|4039.7|4033.7|4038.7|4032.7|4
1726649480000|2024-09-18 08:51:20|4039.7|4033.7|4040.7|4034.7|4040.7|4034.7|4039.7|4033.7|3
1726649490000|2024-09-18 08:51:30|||||||||1
1726649510000|2024-09-18 08:51:50|4041.2|4035.2|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|6
1726649520000|2024-09-18 08:52:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|6
1726649530000|2024-09-18 08:52:10|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|8
1726649540000|2024-09-18 08:52:20|||||||||8
1726649580000|2024-09-18 08:53:00|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|10
1726649590000|2024-09-18 08:53:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726649640000|2024-09-18 08:54:00|||||||||6
1726649670000|2024-09-18 08:54:30|4039.2|4033.2|4038.4|4032.4|4039.2|4033.2|4038.4|4032.4|1
1726649700000|2024-09-18 08:55:00|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|7
1726649720000|2024-09-18 08:55:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726649730000|2024-09-18 08:55:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|1
1726649740000|2024-09-18 08:55:40|4038|4032|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1726649760000|2024-09-18 08:56:00|4038|4032|4038|4032|4038|4032|4037.7|4031.7|8
1726649770000|2024-09-18 08:56:10|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726649790000|2024-09-18 08:56:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1726649800000|2024-09-18 08:56:40|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4035.7|4029.7|6
1726649820000|2024-09-18 08:57:00|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|2
1726649840000|2024-09-18 08:57:20|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.7|4030.7|1
1726649850000|2024-09-18 08:57:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726649860000|2024-09-18 08:57:40|4037.7|4031.7|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|5
1726649870000|2024-09-18 08:57:50|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726649880000|2024-09-18 08:58:00|4037.4|4031.4|4036.7|4030.7|4037.4|4031.4|4036.7|4030.7|9
1726649910000|2024-09-18 08:58:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.2|4030.2|0
1726649920000|2024-09-18 08:58:40|4036.2|4030.2|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|2
1726649940000|2024-09-18 08:59:00|4036.2|4030.2|4035.7|4029.7|4036.2|4030.2|4035.5|4029.5|11
1726649950000|2024-09-18 08:59:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726649960000|2024-09-18 08:59:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|2
1726649990000|2024-09-18 08:59:50|4036.1|4030.1|4036.2|4030.2|4036.2|4030.2|4036.1|4030.1|0
1726650010000|2024-09-18 09:00:10|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.4|4030.4|0
1726650040000|2024-09-18 09:00:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726650050000|2024-09-18 09:00:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|5
1726650060000|2024-09-18 09:01:00|4035.7|4029.7|4035.7|4029.7|4036.4|4030.4|4035.7|4029.7|3
1726650070000|2024-09-18 09:01:10|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726650080000|2024-09-18 09:01:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726650120000|2024-09-18 09:02:00|4035.2|4029.2|4035.4|4029.4|4035.4|4029.4|4035.2|4029.2|8
1726650130000|2024-09-18 09:02:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1726650140000|2024-09-18 09:02:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726650150000|2024-09-18 09:02:30|4035.2|4029.2|4035.4|4029.4|4035.4|4029.4|4035.2|4029.2|0
1726650160000|2024-09-18 09:02:40|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726650170000|2024-09-18 09:02:50|4035.1|4029.1|4035.2|4029.2|4035.2|4029.2|4035.1|4029.1|5
1726650180000|2024-09-18 09:03:00|4035.1|4029.1|4035.2|4029.2|4035.2|4029.2|4035.1|4029.1|8
1726650200000|2024-09-18 09:03:20|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|16
1726650220000|2024-09-18 09:03:40|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726650230000|2024-09-18 09:03:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726650240000|2024-09-18 09:04:00|4036.2|4030.2|4035.7|4029.7|4036.4|4030.4|4035.7|4029.7|6
1726650250000|2024-09-18 09:04:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726650270000|2024-09-18 09:04:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|3
1726650290000|2024-09-18 09:04:50|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726650300000|2024-09-18 09:05:00|4036.1|4030.1|4036|4030|4036.4|4030.4|4036|4030|0
1726650310000|2024-09-18 09:05:10|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726650320000|2024-09-18 09:05:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726650330000|2024-09-18 09:05:30|4035.7|4029.7|4035.7|4029.7|4036|4030|4035.7|4029.7|0
1726650360000|2024-09-18 09:06:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|2
1726650380000|2024-09-18 09:06:20|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|1
1726650390000|2024-09-18 09:06:30|4036.2|4030.2|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|2
1726650410000|2024-09-18 09:06:50|4036.7|4030.7|4037.4|4031.4|4037.4|4031.4|4036.7|4030.7|12
1726650420000|2024-09-18 09:07:00|4036.7|4030.7|4037|4031|4037|4031|4036.7|4030.7|5
1726650430000|2024-09-18 09:07:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726650450000|2024-09-18 09:07:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726650460000|2024-09-18 09:07:40|4036.7|4030.7|4036.4|4030.4|4036.7|4030.7|4036.4|4030.4|1
1726650470000|2024-09-18 09:07:50|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726650480000|2024-09-18 09:08:00|4037.4|4031.4|4037.2|4031.2|4037.4|4031.4|4037.2|4031.2|0
1726650490000|2024-09-18 09:08:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726650530000|2024-09-18 09:08:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726650550000|2024-09-18 09:09:10|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|2
1726650560000|2024-09-18 09:09:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|3
1726650580000|2024-09-18 09:09:40|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726650590000|2024-09-18 09:09:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.2|4031.2|0
1726650600000|2024-09-18 09:10:00|4037.2|4031.2|4036.4|4030.4|4037.2|4031.2|4036.4|4030.4|5
1726650610000|2024-09-18 09:10:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726650640000|2024-09-18 09:10:40|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|0
1726650680000|2024-09-18 09:11:20|4036.4|4030.4|4036.7|4030.7|4036.7|4030.7|4036.4|4030.4|0
1726650730000|2024-09-18 09:12:10|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726650740000|2024-09-18 09:12:20|4037.9|4031.9|4038.7|4032.7|4038.7|4032.7|4037.9|4031.9|2
1726650750000|2024-09-18 09:12:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726650760000|2024-09-18 09:12:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726650790000|2024-09-18 09:13:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726650810000|2024-09-18 09:13:30|4038.7|4032.7|4038.4|4032.4|4038.9|4032.9|4037.9|4031.9|16
1726650820000|2024-09-18 09:13:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726650840000|2024-09-18 09:14:00|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|1
1726650850000|2024-09-18 09:14:10|4039|4033|4038.7|4032.7|4039.4|4033.4|4038.7|4032.7|1
1726650870000|2024-09-18 09:14:30|4037.7|4031.7|4038.4|4032.4|4038.4|4032.4|4037.7|4031.7|2
1726650890000|2024-09-18 09:14:50|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.9|4031.9|9
1726650900000|2024-09-18 09:15:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726650960000|2024-09-18 09:16:00|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726650970000|2024-09-18 09:16:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726650980000|2024-09-18 09:16:20|4038.2|4032.2|4037.9|4031.9|4038.2|4032.2|4037.9|4031.9|0
1726650990000|2024-09-18 09:16:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726651000000|2024-09-18 09:16:40|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726651020000|2024-09-18 09:17:00|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|0
1726651030000|2024-09-18 09:17:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726651040000|2024-09-18 09:17:20|4037.9|4031.9|4038.2|4032.2|4038.2|4032.2|4037.9|4031.9|0
1726651090000|2024-09-18 09:18:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726651110000|2024-09-18 09:18:30|4038.7|4032.7|4038.9|4032.9|4038.9|4032.9|4038.7|4032.7|1
1726651130000|2024-09-18 09:18:50|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726651140000|2024-09-18 09:19:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1726651170000|2024-09-18 09:19:30|4038.5|4032.5|4039.2|4033.2|4039.4|4033.4|4038.5|4032.5|11
1726651180000|2024-09-18 09:19:40|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|4
1726651210000|2024-09-18 09:20:10|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|8
1726651220000|2024-09-18 09:20:20|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|7
1726651230000|2024-09-18 09:20:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726651240000|2024-09-18 09:20:40|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|4
1726651260000|2024-09-18 09:21:00|4040.1|4034.1|4040.7|4034.7|4040.7|4034.7|4040.1|4034.1|23
1726651270000|2024-09-18 09:21:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|3
1726651280000|2024-09-18 09:21:20|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726651310000|2024-09-18 09:21:50|4040.9|4034.9|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|1
1726651330000|2024-09-18 09:22:10|4039.9|4033.9|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|6
1726651360000|2024-09-18 09:22:40|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726651380000|2024-09-18 09:23:00|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726651410000|2024-09-18 09:23:30|||||||||9
1726651460000|2024-09-18 09:24:20|||||||||1
1726651470000|2024-09-18 09:24:30|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726651480000|2024-09-18 09:24:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|2
1726651500000|2024-09-18 09:25:00|4039.7|4033.7|4039.4|4033.4|4040.1|4034.1|4039.4|4033.4|3
1726651520000|2024-09-18 09:25:20|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|5
1726651550000|2024-09-18 09:25:50|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726651590000|2024-09-18 09:26:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|2
1726651600000|2024-09-18 09:26:40|4039.4|4033.4|4037.2|4031.2|4039.4|4033.4|4037.2|4031.2|14
1726651610000|2024-09-18 09:26:50|4037.4|4031.4|4037.2|4031.2|4037.4|4031.4|4037.2|4031.2|0
1726651620000|2024-09-18 09:27:00|||||||||4
1726651650000|2024-09-18 09:27:30|4036.7|4030.7|4037.4|4031.4|4037.4|4031.4|4036.7|4030.7|6
1726651670000|2024-09-18 09:27:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|1
1726651690000|2024-09-18 09:28:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726651700000|2024-09-18 09:28:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726651750000|2024-09-18 09:29:10|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|0
1726651760000|2024-09-18 09:29:20|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|3
1726651780000|2024-09-18 09:29:40|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726651790000|2024-09-18 09:29:50|4037.4|4031.4|4035.7|4029.7|4037.4|4031.4|4035.7|4029.7|16
1726651800000|2024-09-18 09:30:00|||||||||1
1726651810000|2024-09-18 09:30:10|4036.1|4030.1|4035.7|4029.7|4036.1|4030.1|4035.4|4029.4|0
1726651820000|2024-09-18 09:30:20|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|1
1726651830000|2024-09-18 09:30:30|4036.4|4030.4|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|2
1726651840000|2024-09-18 09:30:40|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|0
1726651870000|2024-09-18 09:31:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726651880000|2024-09-18 09:31:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726651890000|2024-09-18 09:31:30|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726651930000|2024-09-18 09:32:10|4036.9|4030.9|4036.2|4030.2|4037.2|4031.2|4036.2|4030.2|0
1726651940000|2024-09-18 09:32:20|4035.7|4029.7|4036.7|4030.7|4036.7|4030.7|4035.7|4029.7|0
1726651960000|2024-09-18 09:32:40|4037.1|4031.1|4036.9|4030.9|4037.2|4031.2|4036.7|4030.7|0
1726651970000|2024-09-18 09:32:50|4036.7|4030.7|4037.2|4031.2|4037.2|4031.2|4036.7|4030.7|0
1726651980000|2024-09-18 09:33:00|||||||||1
1726652010000|2024-09-18 09:33:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726652030000|2024-09-18 09:33:50|4038.2|4032.2|4038.2|4032.2|4038.4|4032.4|4037.7|4031.7|1
1726652040000|2024-09-18 09:34:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|6
1726652100000|2024-09-18 09:35:00|4037.4|4031.4|4037.4|4031.4|4037.7|4031.7|4037.4|4031.4|0
1726652110000|2024-09-18 09:35:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726652140000|2024-09-18 09:35:40|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726652150000|2024-09-18 09:35:50|4037.9|4031.9|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|3
1726652170000|2024-09-18 09:36:10|4037.5|4031.5|4037.7|4031.7|4037.7|4031.7|4037.5|4031.5|1
1726652180000|2024-09-18 09:36:20|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|9
1726652190000|2024-09-18 09:36:30|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|0
1726652300000|2024-09-18 09:38:20|4037.1|4031.1|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|0
1726652310000|2024-09-18 09:38:30|4036.9|4030.9|4037.7|4031.7|4037.7|4031.7|4036.9|4030.9|0
1726652380000|2024-09-18 09:39:40|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1726652390000|2024-09-18 09:39:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726652420000|2024-09-18 09:40:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726652430000|2024-09-18 09:40:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726652440000|2024-09-18 09:40:40|4038.1|4032.1|4038.4|4032.4|4038.4|4032.4|4038.1|4032.1|0
1726652450000|2024-09-18 09:40:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|1
1726652460000|2024-09-18 09:41:00|4039.2|4033.2|4038.7|4032.7|4039.2|4033.2|4038.4|4032.4|1
1726652470000|2024-09-18 09:41:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726652480000|2024-09-18 09:41:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|0
1726652490000|2024-09-18 09:41:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726652500000|2024-09-18 09:41:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726652530000|2024-09-18 09:42:10|4038.4|4032.4|4038.2|4032.2|4038.4|4032.4|4038.2|4032.2|0
1726652540000|2024-09-18 09:42:20|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726652570000|2024-09-18 09:42:50|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|2
1726652580000|2024-09-18 09:43:00|4037.2|4031.2|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|1
1726652600000|2024-09-18 09:43:20|4036.4|4030.4|4036.7|4030.7|4037.2|4031.2|4036.4|4030.4|3
1726652660000|2024-09-18 09:44:20|4036.4|4030.4|4035.7|4029.7|4036.4|4030.4|4035.7|4029.7|3
1726652700000|2024-09-18 09:45:00|4036.1|4030.1|4036.2|4030.2|4036.2|4030.2|4036.1|4030.1|0
1726652710000|2024-09-18 09:45:10|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726652740000|2024-09-18 09:45:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726652750000|2024-09-18 09:45:50|4035.9|4029.9|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|11
1726652790000|2024-09-18 09:46:30|4035.4|4029.4|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|3
1726652820000|2024-09-18 09:47:00|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726652850000|2024-09-18 09:47:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|2
1726652990000|2024-09-18 09:49:50|4035.4|4029.4|4035.7|4029.7|4035.7|4029.7|4035.4|4029.4|1
1726653010000|2024-09-18 09:50:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726653020000|2024-09-18 09:50:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726653030000|2024-09-18 09:50:30|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|10
1726653070000|2024-09-18 09:51:10|4035.1|4029.1|4035.2|4029.2|4035.2|4029.2|4035.1|4029.1|0
1726653110000|2024-09-18 09:51:50|4034.4|4028.4|4034.7|4028.7|4034.7|4028.7|4034.4|4028.4|1
1726653130000|2024-09-18 09:52:10|||||||||1
1726653150000|2024-09-18 09:52:30|4034.4|4028.4|4035.2|4029.2|4035.2|4029.2|4034.4|4028.4|1
1726653160000|2024-09-18 09:52:40|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|3
1726653170000|2024-09-18 09:52:50|||||||||1
1726653190000|2024-09-18 09:53:10|4035.6|4029.6|4035.7|4029.7|4035.7|4029.7|4035.4|4029.4|2
1726653200000|2024-09-18 09:53:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726653220000|2024-09-18 09:53:40|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|0
1726653240000|2024-09-18 09:54:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726653250000|2024-09-18 09:54:10|4036|4030|4035.7|4029.7|4036.4|4030.4|4035.4|4029.4|1
1726653270000|2024-09-18 09:54:30|4035.4|4029.4|4035.7|4029.7|4035.7|4029.7|4035.4|4029.4|1
1726653290000|2024-09-18 09:54:50|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726653320000|2024-09-18 09:55:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726653330000|2024-09-18 09:55:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1726653380000|2024-09-18 09:56:20|4036.7|4030.7|4036.9|4030.9|4037.2|4031.2|4036.7|4030.7|21
1726653390000|2024-09-18 09:56:30|4036.6|4030.6|4036.2|4030.2|4036.6|4030.6|4036.2|4030.2|1
1726653400000|2024-09-18 09:56:40|4036.6|4030.6|4036.7|4030.7|4036.7|4030.7|4036.6|4030.6|3
1726653410000|2024-09-18 09:56:50|||||||||1
1726653420000|2024-09-18 09:57:00|4036.9|4030.9|4036.9|4030.9|4037.2|4031.2|4036.7|4030.7|0
1726653430000|2024-09-18 09:57:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726653460000|2024-09-18 09:57:40|4036.2|4030.2|4036.7|4030.7|4037.1|4031.1|4036.2|4030.2|1
1726653470000|2024-09-18 09:57:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726653580000|2024-09-18 09:59:40|4036.9|4030.9|4037.9|4031.9|4037.9|4031.9|4036.9|4030.9|6
1726653590000|2024-09-18 09:59:50|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726653610000|2024-09-18 10:00:10|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|4
1726653620000|2024-09-18 10:00:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653630000|2024-09-18 10:00:30|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|2
1726653640000|2024-09-18 10:00:40|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653660000|2024-09-18 10:01:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|2
1726653670000|2024-09-18 10:01:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|2
1726653680000|2024-09-18 10:01:20|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|2
1726653690000|2024-09-18 10:01:30|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1726653700000|2024-09-18 10:01:40|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037|4031|3
1726653710000|2024-09-18 10:01:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726653720000|2024-09-18 10:02:00|4037.7|4031.7|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726653740000|2024-09-18 10:02:20|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726653790000|2024-09-18 10:03:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726653800000|2024-09-18 10:03:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653820000|2024-09-18 10:03:40|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|1
1726653830000|2024-09-18 10:03:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726653840000|2024-09-18 10:04:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653850000|2024-09-18 10:04:10|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726653860000|2024-09-18 10:04:20|4038.1|4032.1|4038.7|4032.7|4038.7|4032.7|4038.1|4032.1|20
1726653880000|2024-09-18 10:04:40|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726653890000|2024-09-18 10:04:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653900000|2024-09-18 10:05:00|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726653910000|2024-09-18 10:05:10|4040.7|4034.7|4039.2|4033.2|4040.9|4034.9|4039.2|4033.2|35
1726653920000|2024-09-18 10:05:20|4039.6|4033.6|4039.7|4033.7|4039.7|4033.7|4039.6|4033.6|0
1726653970000|2024-09-18 10:06:10|||||||||3
1726654000000|2024-09-18 10:06:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726654010000|2024-09-18 10:06:50|4040|4034|4039.7|4033.7|4040|4034|4039.7|4033.7|0
1726654070000|2024-09-18 10:07:50|4039.9|4033.9|4040.2|4034.2|4040.2|4034.2|4039.9|4033.9|0
1726654080000|2024-09-18 10:08:00|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726654100000|2024-09-18 10:08:20|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726654110000|2024-09-18 10:08:30|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|2
1726654140000|2024-09-18 10:09:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726654150000|2024-09-18 10:09:10|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|1
1726654180000|2024-09-18 10:09:40|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726654210000|2024-09-18 10:10:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726654220000|2024-09-18 10:10:20|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|0
1726654280000|2024-09-18 10:11:20|4039|4033|4039|4033|4039|4033|4039|4033|0
1726654290000|2024-09-18 10:11:30|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|1
1726654300000|2024-09-18 10:11:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726654310000|2024-09-18 10:11:50|4039|4033|4039|4033|4039|4033|4039|4033|1
1726654320000|2024-09-18 10:12:00|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726654340000|2024-09-18 10:12:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|0
1726654350000|2024-09-18 10:12:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726654360000|2024-09-18 10:12:40|4038|4032|4038.7|4032.7|4038.7|4032.7|4038|4032|1
1726654370000|2024-09-18 10:12:50|4039.1|4033.1|4039.7|4033.7|4039.9|4033.9|4039.1|4033.1|25
1726654380000|2024-09-18 10:13:00|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|3
1726654410000|2024-09-18 10:13:30|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|1
1726654450000|2024-09-18 10:14:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726654460000|2024-09-18 10:14:20|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|0
1726654470000|2024-09-18 10:14:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726654480000|2024-09-18 10:14:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726654490000|2024-09-18 10:14:50|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726654500000|2024-09-18 10:15:00|4039.9|4033.9|4039.9|4033.9|4040.2|4034.2|4039.7|4033.7|0
1726654510000|2024-09-18 10:15:10|4039.7|4033.7|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|0
1726654520000|2024-09-18 10:15:20|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726654530000|2024-09-18 10:15:30|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726654570000|2024-09-18 10:16:10|4040.1|4034.1|4040.7|4034.7|4040.7|4034.7|4040.1|4034.1|0
1726654590000|2024-09-18 10:16:30|4040.9|4034.9|4040.7|4034.7|4040.9|4034.9|4040.7|4034.7|0
1726654620000|2024-09-18 10:17:00|4041.1|4035.1|4041.2|4035.2|4041.2|4035.2|4041.1|4035.1|0
1726654730000|2024-09-18 10:18:50|4040.7|4034.7|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|2
1726654750000|2024-09-18 10:19:10|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|0
1726654780000|2024-09-18 10:19:40|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|0
1726654820000|2024-09-18 10:20:20|||||||||1
1726654870000|2024-09-18 10:21:10|4040|4034|4039.7|4033.7|4040|4034|4039.7|4033.7|1
1726654910000|2024-09-18 10:21:50|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726654980000|2024-09-18 10:23:00|4039.4|4033.4|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1726654990000|2024-09-18 10:23:10|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|1
1726655010000|2024-09-18 10:23:30|4039.9|4033.9|4040|4034|4040|4034|4039.9|4033.9|0
1726655020000|2024-09-18 10:23:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726655030000|2024-09-18 10:23:50|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1726655070000|2024-09-18 10:24:30|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|0
1726655100000|2024-09-18 10:25:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726655110000|2024-09-18 10:25:10|||||||||1
1726655120000|2024-09-18 10:25:20|4040.7|4034.7|4040.4|4034.4|4040.7|4034.7|4040.4|4034.4|0
1726655130000|2024-09-18 10:25:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4
1726655140000|2024-09-18 10:25:40|4040.9|4034.9|4040.7|4034.7|4040.9|4034.9|4040.4|4034.4|0
1726655150000|2024-09-18 10:25:50|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|0
1726655160000|2024-09-18 10:26:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726655170000|2024-09-18 10:26:10|4041.1|4035.1|4041.7|4035.7|4041.7|4035.7|4041.1|4035.1|1
1726655200000|2024-09-18 10:26:40|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726655250000|2024-09-18 10:27:30|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|1
1726655260000|2024-09-18 10:27:40|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4
1726655270000|2024-09-18 10:27:50|||||||||1
1726655300000|2024-09-18 10:28:20|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726655310000|2024-09-18 10:28:30|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1726655350000|2024-09-18 10:29:10|4043.7|4037.7|4043.4|4037.4|4044.4|4038.4|4043.4|4037.4|8
1726655370000|2024-09-18 10:29:30|4043.7|4037.7|4043.9|4037.9|4044.4|4038.4|4043.7|4037.7|2
1726655380000|2024-09-18 10:29:40|4043.7|4037.7|4044.4|4038.4|4044.4|4038.4|4043.7|4037.7|3
1726655400000|2024-09-18 10:30:00|4044.7|4038.7|4045.4|4039.4|4045.4|4039.4|4044.7|4038.7|1
1726655430000|2024-09-18 10:30:30|4044.9|4038.9|4044.4|4038.4|4044.9|4038.9|4044.4|4038.4|2
1726655440000|2024-09-18 10:30:40|4045|4039|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|3
1726655450000|2024-09-18 10:30:50|4045|4039|4044.9|4038.9|4045|4039|4044.9|4038.9|1
1726655460000|2024-09-18 10:31:00|4045.2|4039.2|4045.4|4039.4|4045.4|4039.4|4045.2|4039.2|0
1726655480000|2024-09-18 10:31:20|4045|4039|4044.7|4038.7|4045|4039|4044.7|4038.7|0
1726655490000|2024-09-18 10:31:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.7|4038.7|1
1726655500000|2024-09-18 10:31:40|4045.4|4039.4|4044.9|4038.9|4045.4|4039.4|4044.9|4038.9|4
1726655520000|2024-09-18 10:32:00|4044.7|4038.7|4044.4|4038.4|4044.7|4038.7|4044.4|4038.4|0
1726655550000|2024-09-18 10:32:30|||||||||1
1726655560000|2024-09-18 10:32:40|||||||||1
1726655570000|2024-09-18 10:32:50|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|4
1726655580000|2024-09-18 10:33:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726655620000|2024-09-18 10:33:40|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1726655630000|2024-09-18 10:33:50|||||||||1
1726655650000|2024-09-18 10:34:10|||||||||1
1726655660000|2024-09-18 10:34:20|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1726655670000|2024-09-18 10:34:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1726655680000|2024-09-18 10:34:40|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|2
1726655690000|2024-09-18 10:34:50|4045.9|4039.9|4045.7|4039.7|4045.9|4039.9|4045.7|4039.7|0
1726655700000|2024-09-18 10:35:00|||||||||1
1726655710000|2024-09-18 10:35:10|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|2
1726655730000|2024-09-18 10:35:30|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|1
1726655740000|2024-09-18 10:35:40|4047|4041|4047.9|4041.9|4047.9|4041.9|4047|4041|5
1726655750000|2024-09-18 10:35:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726655760000|2024-09-18 10:36:00|||||||||1
1726655770000|2024-09-18 10:36:10|4048.7|4042.7|4048.7|4042.7|4049.1|4043.1|4048.4|4042.4|4
1726655790000|2024-09-18 10:36:30|4049.2|4043.2|4048.4|4042.4|4049.2|4043.2|4048.4|4042.4|1
1726655810000|2024-09-18 10:36:50|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|3
1726655840000|2024-09-18 10:37:20|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726655850000|2024-09-18 10:37:30|4048.9|4042.9|4049.4|4043.4|4049.4|4043.4|4048.9|4042.9|3
1726655860000|2024-09-18 10:37:40|4049|4043|4049.4|4043.4|4049.4|4043.4|4049|4043|1
1726655880000|2024-09-18 10:38:00|4049|4043|4048.9|4042.9|4049|4043|4048.9|4042.9|1
1726655890000|2024-09-18 10:38:10|4048.5|4042.5|4048|4042|4048.9|4042.9|4048|4042|9
1726655900000|2024-09-18 10:38:20|||||||||2
1726655910000|2024-09-18 10:38:30|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726655960000|2024-09-18 10:39:20|4049.4|4043.4|4048.9|4042.9|4049.4|4043.4|4048.9|4042.9|4
1726655990000|2024-09-18 10:39:50|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.4|4042.4|1
1726656000000|2024-09-18 10:40:00|4049.1|4043.1|4048.9|4042.9|4049.1|4043.1|4048.9|4042.9|1
1726656010000|2024-09-18 10:40:10|4048.7|4042.7|4049|4043|4049.4|4043.4|4048.7|4042.7|0
1726656020000|2024-09-18 10:40:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726656030000|2024-09-18 10:40:30|4048.7|4042.7|4048.9|4042.9|4048.9|4042.9|4048.7|4042.7|1
1726656040000|2024-09-18 10:40:40|4049.2|4043.2|4049.4|4043.4|4049.4|4043.4|4049.2|4043.2|1
1726656060000|2024-09-18 10:41:00|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|1
1726656070000|2024-09-18 10:41:10|4048.9|4042.9|4049.4|4043.4|4049.4|4043.4|4048.9|4042.9|0
1726656080000|2024-09-18 10:41:20|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|3
1726656090000|2024-09-18 10:41:30|4048.9|4042.9|4049|4043|4049.4|4043.4|4048.9|4042.9|5
1726656100000|2024-09-18 10:41:40|||||||||2
1726656110000|2024-09-18 10:41:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|1
1726656120000|2024-09-18 10:42:00|4049|4043|4048.9|4042.9|4049|4043|4048.7|4042.7|2
1726656130000|2024-09-18 10:42:10|4049.2|4043.2|4048.9|4042.9|4049.2|4043.2|4048.9|4042.9|2
1726656140000|2024-09-18 10:42:20|4049.2|4043.2|4048.9|4042.9|4049.2|4043.2|4048.9|4042.9|1
1726656150000|2024-09-18 10:42:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726656170000|2024-09-18 10:42:50|4049.1|4043.1|4048.9|4042.9|4049.1|4043.1|4048.7|4042.7|1
1726656180000|2024-09-18 10:43:00|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726656190000|2024-09-18 10:43:10|4049.1|4043.1|4049.7|4043.7|4049.7|4043.7|4049.1|4043.1|1
1726656210000|2024-09-18 10:43:30|4049.4|4043.4|4049.7|4043.7|4050.2|4044.2|4049.4|4043.4|2
1726656230000|2024-09-18 10:43:50|||||||||2
1726656240000|2024-09-18 10:44:00|4050.1|4044.1|4050|4044|4050.4|4044.4|4050|4044|3
1726656250000|2024-09-18 10:44:10|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1726656260000|2024-09-18 10:44:20|4049.9|4043.9|4050.4|4044.4|4050.7|4044.7|4049.9|4043.9|4
1726656300000|2024-09-18 10:45:00|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|2
1726656320000|2024-09-18 10:45:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726656330000|2024-09-18 10:45:30|4050.2|4044.2|4050|4044|4050.4|4044.4|4050|4044|6
1726656340000|2024-09-18 10:45:40|4049.6|4043.6|4049.9|4043.9|4049.9|4043.9|4049.6|4043.6|1
1726656350000|2024-09-18 10:45:50|4050.2|4044.2|4050.4|4044.4|4050.4|4044.4|4050.2|4044.2|2
1726656360000|2024-09-18 10:46:00|||||||||1
1726656390000|2024-09-18 10:46:30|4051|4045|4051|4045|4051|4045|4051|4045|5
1726656400000|2024-09-18 10:46:40|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1726656500000|2024-09-18 10:48:20|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|5
1726656510000|2024-09-18 10:48:30|4051.9|4045.9|4051.4|4045.4|4051.9|4045.9|4051.4|4045.4|1
1726656520000|2024-09-18 10:48:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|1
1726656530000|2024-09-18 10:48:50|4050.7|4044.7|4050.4|4044.4|4050.7|4044.7|4050.4|4044.4|0
1726656540000|2024-09-18 10:49:00|4050.5|4044.5|4051|4045|4051|4045|4050.4|4044.4|1
1726656550000|2024-09-18 10:49:10|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1726656590000|2024-09-18 10:49:50|4051.7|4045.7|4051.4|4045.4|4051.9|4045.9|4051.4|4045.4|0
1726656600000|2024-09-18 10:50:00|4051.7|4045.7|4051.9|4045.9|4051.9|4045.9|4051.4|4045.4|0
1726656610000|2024-09-18 10:50:10|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1726656620000|2024-09-18 10:50:20|4050.5|4044.5|4050.4|4044.4|4050.7|4044.7|4050.4|4044.4|3
1726656640000|2024-09-18 10:50:40|4050.7|4044.7|4050.4|4044.4|4050.7|4044.7|4050.4|4044.4|0
1726656650000|2024-09-18 10:50:50|||||||||1
1726656660000|2024-09-18 10:51:00|4050.5|4044.5|4050.4|4044.4|4050.5|4044.5|4050.4|4044.4|0
1726656690000|2024-09-18 10:51:30|4049.5|4043.5|4049.4|4043.4|4049.5|4043.5|4049.4|4043.4|1
1726656710000|2024-09-18 10:51:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|1
1726656720000|2024-09-18 10:52:00|4049.7|4043.7|4049.4|4043.4|4049.7|4043.7|4049.4|4043.4|0
1726656730000|2024-09-18 10:52:10|4050|4044|4049.9|4043.9|4050|4044|4049.9|4043.9|0
1726656740000|2024-09-18 10:52:20|4050|4044|4050|4044|4050|4044|4050|4044|0
1726656750000|2024-09-18 10:52:30|4050.4|4044.4|4049.9|4043.9|4050.4|4044.4|4049.9|4043.9|0
1726656760000|2024-09-18 10:52:40|4049.4|4043.4|4049.7|4043.7|4049.7|4043.7|4049.4|4043.4|0
1726656770000|2024-09-18 10:52:50|4049.4|4043.4|4049.7|4043.7|4049.7|4043.7|4049.4|4043.4|0
1726656780000|2024-09-18 10:53:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726656790000|2024-09-18 10:53:10|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1726656800000|2024-09-18 10:53:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726656810000|2024-09-18 10:53:30|4049.7|4043.7|4049.4|4043.4|4049.7|4043.7|4049.4|4043.4|2
1726656870000|2024-09-18 10:54:30|4048.4|4042.4|4048.9|4042.9|4049|4043|4048.4|4042.4|6
1726656880000|2024-09-18 10:54:40|4048.5|4042.5|4048.2|4042.2|4048.5|4042.5|4048.2|4042.2|0
1726656890000|2024-09-18 10:54:50|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.2|4041.2|11
1726656900000|2024-09-18 10:55:00|4046.6|4040.6|4044.7|4038.7|4046.6|4040.6|4044.7|4038.7|8
1726656910000|2024-09-18 10:55:10|4044.9|4038.9|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|8
1726656960000|2024-09-18 10:56:00|4044.4|4038.4|4044.7|4038.7|4045.1|4039.1|4044.2|4038.2|6
1726656990000|2024-09-18 10:56:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726657000000|2024-09-18 10:56:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726657020000|2024-09-18 10:57:00|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726657030000|2024-09-18 10:57:10|||||||||2
1726657080000|2024-09-18 10:58:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|6
1726657090000|2024-09-18 10:58:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|2
1726657100000|2024-09-18 10:58:20|4045|4039|4045|4039|4045|4039|4045|4039|6
1726657110000|2024-09-18 10:58:30|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726657120000|2024-09-18 10:58:40|4045|4039|4045|4039|4045|4039|4045|4039|0
1726657130000|2024-09-18 10:58:50|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|0
1726657150000|2024-09-18 10:59:10|4045.4|4039.4|4045.9|4039.9|4046.4|4040.4|4045.4|4039.4|9
1726657160000|2024-09-18 10:59:20|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726657190000|2024-09-18 10:59:50|4045|4039|4045|4039|4045|4039|4045|4039|0
1726657200000|2024-09-18 11:00:00|4044.9|4038.9|4044.9|4038.9|4045.4|4039.4|4044.7|4038.7|0
1726657210000|2024-09-18 11:00:10|4045|4039|4045|4039|4045|4039|4044.9|4038.9|1
1726657220000|2024-09-18 11:00:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1726657230000|2024-09-18 11:00:30|4045|4039|4045|4039|4045|4039|4045|4039|0
1726657250000|2024-09-18 11:00:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045|4039|0
1726657260000|2024-09-18 11:01:00|4045.7|4039.7|4046.4|4040.4|4046.4|4040.4|4045.7|4039.7|4
1726657270000|2024-09-18 11:01:10|4047.2|4041.2|4047.4|4041.4|4047.9|4041.9|4047.2|4041.2|7
1726657280000|2024-09-18 11:01:20|4047.7|4041.7|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1726657310000|2024-09-18 11:01:50|4047.5|4041.5|4047.9|4041.9|4047.9|4041.9|4047.5|4041.5|1
1726657320000|2024-09-18 11:02:00|4048|4042|4048.4|4042.4|4048.4|4042.4|4048|4042|6
1726657350000|2024-09-18 11:02:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|3
1726657360000|2024-09-18 11:02:40|||||||||1
1726657380000|2024-09-18 11:03:00|4048.4|4042.4|4047.7|4041.7|4048.4|4042.4|4047.7|4041.7|1
1726657390000|2024-09-18 11:03:10|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|1
1726657400000|2024-09-18 11:03:20|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1726657430000|2024-09-18 11:03:50|4047.4|4041.4|4047|4041|4047.4|4041.4|4047|4041|0
1726657440000|2024-09-18 11:04:00|4046.7|4040.7|4046.7|4040.7|4046.9|4040.9|4046.4|4040.4|7
1726657450000|2024-09-18 11:04:10|4046.9|4040.9|4047|4041|4047.2|4041.2|4046.9|4040.9|0
1726657460000|2024-09-18 11:04:20|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|0
1726657470000|2024-09-18 11:04:30|4047|4041|4047.4|4041.4|4047.4|4041.4|4047|4041|0
1726657480000|2024-09-18 11:04:40|4047.7|4041.7|4048|4042|4048|4042|4047.7|4041.7|8
1726657490000|2024-09-18 11:04:50|4049.1|4043.1|4049.9|4043.9|4049.9|4043.9|4048.9|4042.9|30
1726657500000|2024-09-18 11:05:00|4049.7|4043.7|4050.4|4044.4|4050.4|4044.4|4049.7|4043.7|3
1726657510000|2024-09-18 11:05:10|4050.7|4044.7|4050.4|4044.4|4050.7|4044.7|4050.4|4044.4|4
1726657520000|2024-09-18 11:05:20|4050.7|4044.7|4048.4|4042.4|4050.7|4044.7|4048.4|4042.4|5
1726657530000|2024-09-18 11:05:30|||||||||1
1726657550000|2024-09-18 11:05:50|||||||||1
1726657560000|2024-09-18 11:06:00|4048|4042|4047.7|4041.7|4048|4042|4047.7|4041.7|0
1726657570000|2024-09-18 11:06:10|4047.4|4041.4|4047.7|4041.7|4048.4|4042.4|4047.4|4041.4|10
1726657580000|2024-09-18 11:06:20|4048.1|4042.1|4047.7|4041.7|4048.1|4042.1|4047.7|4041.7|2
1726657590000|2024-09-18 11:06:30|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.7|4041.7|0
1726657610000|2024-09-18 11:06:50|4046.9|4040.9|4046.7|4040.7|4046.9|4040.9|4046.7|4040.7|1
1726657630000|2024-09-18 11:07:10|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726657640000|2024-09-18 11:07:20|4046.7|4040.7|4045.4|4039.4|4046.7|4040.7|4045.4|4039.4|3
1726657650000|2024-09-18 11:07:30|4045|4039|4045|4039|4045|4039|4045|4039|0
1726657660000|2024-09-18 11:07:40|4044.9|4038.9|4044.4|4038.4|4044.9|4038.9|4044.4|4038.4|0
1726657700000|2024-09-18 11:08:20|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|5
1726657710000|2024-09-18 11:08:30|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1726657730000|2024-09-18 11:08:50|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1726657760000|2024-09-18 11:09:20|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|0
1726657800000|2024-09-18 11:10:00|4042.7|4036.7|4043.4|4037.4|4043.4|4037.4|4042.7|4036.7|7
1726657810000|2024-09-18 11:10:10|4043|4037|4042.7|4036.7|4043|4037|4042.7|4036.7|1
1726657830000|2024-09-18 11:10:30|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|1
1726657840000|2024-09-18 11:10:40|4042.2|4036.2|4042.4|4036.4|4042.4|4036.4|4042.2|4036.2|0
1726657860000|2024-09-18 11:11:00|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|2
1726657870000|2024-09-18 11:11:10|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726657890000|2024-09-18 11:11:30|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726657900000|2024-09-18 11:11:40|4042|4036|4042|4036|4042|4036|4042|4036|0
1726657920000|2024-09-18 11:12:00|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1726657930000|2024-09-18 11:12:10|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1726657940000|2024-09-18 11:12:20|4042|4036|4042|4036|4042|4036|4042|4036|1
1726657990000|2024-09-18 11:13:10|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|0
1726658010000|2024-09-18 11:13:30|4041.1|4035.1|4040.9|4034.9|4041.1|4035.1|4040.9|4034.9|1
1726658020000|2024-09-18 11:13:40|4041|4035|4043.4|4037.4|4043.4|4037.4|4041|4035|6
1726658030000|2024-09-18 11:13:50|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|17
1726658040000|2024-09-18 11:14:00|||||||||4
1726658060000|2024-09-18 11:14:20|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1726658070000|2024-09-18 11:14:30|4043.9|4037.9|4044|4038|4044|4038|4043.9|4037.9|1
1726658080000|2024-09-18 11:14:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726658090000|2024-09-18 11:14:50|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|0
1726658120000|2024-09-18 11:15:20|4043.7|4037.7|4043.9|4037.9|4043.9|4037.9|4043.7|4037.7|0
1726658130000|2024-09-18 11:15:30|4044.2|4038.2|4044|4038|4044.4|4038.4|4044|4038|0
1726658140000|2024-09-18 11:15:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726658160000|2024-09-18 11:16:00|4044|4038|4043.4|4037.4|4044.4|4038.4|4043.4|4037.4|1
1726658170000|2024-09-18 11:16:10|4043.7|4037.7|4043.4|4037.4|4043.9|4037.9|4043.2|4037.2|1
1726658180000|2024-09-18 11:16:20|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|1
1726658190000|2024-09-18 11:16:30|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726658220000|2024-09-18 11:17:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1726658230000|2024-09-18 11:17:10|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726658250000|2024-09-18 11:17:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1726658290000|2024-09-18 11:18:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726658350000|2024-09-18 11:19:10|||||||||1
1726658360000|2024-09-18 11:19:20|4045.7|4039.7|4045.4|4039.4|4045.9|4039.9|4045.4|4039.4|3
1726658370000|2024-09-18 11:19:30|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|0
1726658380000|2024-09-18 11:19:40|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|0
1726658390000|2024-09-18 11:19:50|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|2
1726658400000|2024-09-18 11:20:00|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726658430000|2024-09-18 11:20:30|4044.7|4038.7|4044.9|4038.9|4044.9|4038.9|4044.4|4038.4|1
1726658450000|2024-09-18 11:20:50|4044.7|4038.7|4044.4|4038.4|4044.7|4038.7|4044.4|4038.4|0
1726658460000|2024-09-18 11:21:00|4044.7|4038.7|4045|4039|4045|4039|4044.7|4038.7|2
1726658470000|2024-09-18 11:21:10|4045.4|4039.4|4044.5|4038.5|4045.4|4039.4|4044.5|4038.5|0
1726658480000|2024-09-18 11:21:20|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|0
1726658510000|2024-09-18 11:21:50|4045.4|4039.4|4046.7|4040.7|4046.7|4040.7|4045.4|4039.4|4
1726658520000|2024-09-18 11:22:00|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.7|4040.7|1
1726658530000|2024-09-18 11:22:10|4046.9|4040.9|4047|4041|4047|4041|4046.9|4040.9|0
1726658540000|2024-09-18 11:22:20|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726658580000|2024-09-18 11:23:00|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|0
1726658590000|2024-09-18 11:23:10|4046.9|4040.9|4046.7|4040.7|4046.9|4040.9|4046.7|4040.7|0
1726658600000|2024-09-18 11:23:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726658620000|2024-09-18 11:23:40|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|0
1726658640000|2024-09-18 11:24:00|4047.2|4041.2|4047.4|4041.4|4047.4|4041.4|4047.2|4041.2|0
1726658650000|2024-09-18 11:24:10|4047|4041|4047|4041|4047|4041|4047|4041|0
1726658660000|2024-09-18 11:24:20|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726658680000|2024-09-18 11:24:40|4047|4041|4047|4041|4047|4041|4047|4041|0
1726658690000|2024-09-18 11:24:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726658700000|2024-09-18 11:25:00|4046.5|4040.5|4047.4|4041.4|4047.4|4041.4|4046.4|4040.4|4
1726658710000|2024-09-18 11:25:10|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|2
1726658720000|2024-09-18 11:25:20|4048.7|4042.7|4048.9|4042.9|4048.9|4042.9|4048.7|4042.7|2
1726658730000|2024-09-18 11:25:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726658760000|2024-09-18 11:26:00|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1726658790000|2024-09-18 11:26:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726658800000|2024-09-18 11:26:40|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726658810000|2024-09-18 11:26:50|4048.5|4042.5|4048.9|4042.9|4049.4|4043.4|4048.5|4042.5|2
1726658820000|2024-09-18 11:27:00|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726658840000|2024-09-18 11:27:20|4048|4042|4047.9|4041.9|4048|4042|4047.9|4041.9|0
1726658850000|2024-09-18 11:27:30|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1726658860000|2024-09-18 11:27:40|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|0
1726658870000|2024-09-18 11:27:50|4047|4041|4047.4|4041.4|4047.4|4041.4|4047|4041|0
1726658880000|2024-09-18 11:28:00|4047|4041|4047|4041|4047|4041|4047|4041|0
1726658890000|2024-09-18 11:28:10|4047.4|4041.4|4047|4041|4047.4|4041.4|4046.9|4040.9|0
1726658900000|2024-09-18 11:28:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726658910000|2024-09-18 11:28:30|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726658920000|2024-09-18 11:28:40|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|1
1726658960000|2024-09-18 11:29:20|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726658980000|2024-09-18 11:29:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726659020000|2024-09-18 11:30:20|||||||||1
1726659030000|2024-09-18 11:30:30|4046.4|4040.4|4046.7|4040.7|4046.7|4040.7|4046.4|4040.4|1
1726659040000|2024-09-18 11:30:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726659060000|2024-09-18 11:31:00|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726659080000|2024-09-18 11:31:20|4047.7|4041.7|4046.9|4040.9|4047.7|4041.7|4046.9|4040.9|8
1726659090000|2024-09-18 11:31:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|3
1726659180000|2024-09-18 11:33:00|4047|4041|4046.4|4040.4|4047|4041|4046.4|4040.4|2
1726659200000|2024-09-18 11:33:20|4046.5|4040.5|4047.4|4041.4|4047.4|4041.4|4046.5|4040.5|4
1726659210000|2024-09-18 11:33:30|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|1
1726659230000|2024-09-18 11:33:50|4046.9|4040.9|4046.4|4040.4|4046.9|4040.9|4046.4|4040.4|0
1726659250000|2024-09-18 11:34:10|4047|4041|4047|4041|4047|4041|4047|4041|1
1726659260000|2024-09-18 11:34:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726659270000|2024-09-18 11:34:30|4047|4041|4047|4041|4047.4|4041.4|4047|4041|0
1726659310000|2024-09-18 11:35:10|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|2
1726659340000|2024-09-18 11:35:40|||||||||1
1726659360000|2024-09-18 11:36:00|4049.4|4043.4|4050.4|4044.4|4050.4|4044.4|4049.4|4043.4|19
1726659380000|2024-09-18 11:36:20|4050.7|4044.7|4050.4|4044.4|4051|4045|4050.4|4044.4|1
1726659410000|2024-09-18 11:36:50|4050.9|4044.9|4050.7|4044.7|4050.9|4044.9|4050.7|4044.7|1
1726659420000|2024-09-18 11:37:00|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1726659460000|2024-09-18 11:37:40|||||||||1
1726659470000|2024-09-18 11:37:50|4050.7|4044.7|4050.7|4044.7|4050.9|4044.9|4050.7|4044.7|1
1726659520000|2024-09-18 11:38:40|4050.9|4044.9|4051.4|4045.4|4051.4|4045.4|4050.7|4044.7|3
1726659550000|2024-09-18 11:39:10|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|7
1726659560000|2024-09-18 11:39:20|4051.4|4045.4|4053.5|4047.5|4053.5|4047.5|4051.4|4045.4|9
1726659570000|2024-09-18 11:39:30|4053.4|4047.4|4053.5|4047.5|4054|4048|4053.4|4047.4|21
1726659580000|2024-09-18 11:39:40|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|5
1726659600000|2024-09-18 11:40:00|4053|4047|4054.5|4048.5|4054.5|4048.5|4053|4047|12
1726659610000|2024-09-18 11:40:10|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1726659630000|2024-09-18 11:40:30|4053.5|4047.5|4055.7|4049.7|4055.7|4049.7|4053.5|4047.5|70
1726659640000|2024-09-18 11:40:40|4056|4050|4055.9|4049.9|4056|4050|4055.9|4049.9|5
1726659650000|2024-09-18 11:40:50|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|10
1726659660000|2024-09-18 11:41:00|||||||||14
1726659670000|2024-09-18 11:41:10|4055.7|4049.7|4055.4|4049.4|4055.7|4049.7|4055.4|4049.4|2
1726659690000|2024-09-18 11:41:30|4055|4049|4054.7|4048.7|4055|4049|4054.7|4048.7|1
1726659700000|2024-09-18 11:41:40|||||||||2
1726659750000|2024-09-18 11:42:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1726659760000|2024-09-18 11:42:40|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|1
1726659780000|2024-09-18 11:43:00|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1726659800000|2024-09-18 11:43:20|||||||||1
1726659810000|2024-09-18 11:43:30|||||||||1
1726659830000|2024-09-18 11:43:50|4055.1|4049.1|4055.2|4049.2|4055.4|4049.4|4055.1|4049.1|1
1726659840000|2024-09-18 11:44:00|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|3
1726659850000|2024-09-18 11:44:10|4055.1|4049.1|4055.2|4049.2|4055.2|4049.2|4055.1|4049.1|0
1726659860000|2024-09-18 11:44:20|4054.4|4048.4|4054.2|4048.2|4054.4|4048.4|4054.2|4048.2|1
1726659870000|2024-09-18 11:44:30|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1726659890000|2024-09-18 11:44:50|4054.7|4048.7|4054.9|4048.9|4054.9|4048.9|4054.7|4048.7|3
1726659900000|2024-09-18 11:45:00|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1726659940000|2024-09-18 11:45:40|4055.4|4049.4|4055.2|4049.2|4055.4|4049.4|4055.2|4049.2|0
1726659960000|2024-09-18 11:46:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1726659970000|2024-09-18 11:46:10|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1726660000000|2024-09-18 11:46:40|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1726660010000|2024-09-18 11:46:50|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1726660030000|2024-09-18 11:47:10|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1726660040000|2024-09-18 11:47:20|4055.1|4049.1|4054.2|4048.2|4055.1|4049.1|4054.2|4048.2|2
1726660050000|2024-09-18 11:47:30|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|1
1726660070000|2024-09-18 11:47:50|4055.1|4049.1|4055.2|4049.2|4055.2|4049.2|4055.1|4049.1|0
1726660080000|2024-09-18 11:48:00|4054.9|4048.9|4054.1|4048.1|4054.9|4048.9|4054.1|4048.1|0
1726660090000|2024-09-18 11:48:10|4054.2|4048.2|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|4
1726660110000|2024-09-18 11:48:30|4054.1|4048.1|4054.6|4048.6|4054.6|4048.6|4053.7|4047.7|29
1726660120000|2024-09-18 11:48:40|4054.2|4048.2|4052.7|4046.7|4054.2|4048.2|4052.7|4046.7|5
1726660130000|2024-09-18 11:48:50|4053.4|4047.4|4053|4047|4053.4|4047.4|4052.9|4046.9|5
1726660140000|2024-09-18 11:49:00|4052.6|4046.6|4053|4047|4053|4047|4052.6|4046.6|0
1726660150000|2024-09-18 11:49:10|4052.9|4046.9|4053.1|4047.1|4053.1|4047.1|4052.4|4046.4|2
1726660160000|2024-09-18 11:49:20|4052.7|4046.7|4053.7|4047.7|4054.1|4048.1|4052.7|4046.7|4
1726660170000|2024-09-18 11:49:30|4054.1|4048.1|4053.2|4047.2|4054.1|4048.1|4053.2|4047.2|0
1726660200000|2024-09-18 11:50:00|4052.9|4046.9|4053.7|4047.7|4053.7|4047.7|4052.9|4046.9|2
1726660230000|2024-09-18 11:50:30|4053.2|4047.2|4054.5|4048.5|4054.5|4048.5|4053.2|4047.2|3
1726660240000|2024-09-18 11:50:40|4054.6|4048.6|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|7
1726660250000|2024-09-18 11:50:50|4054.6|4048.6|4054.9|4048.9|4054.9|4048.9|4054.6|4048.6|0
1726660260000|2024-09-18 11:51:00|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1726660300000|2024-09-18 11:51:40|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|0
1726660320000|2024-09-18 11:52:00|4055.2|4049.2|4055.4|4049.4|4055.4|4049.4|4055.2|4049.2|0
1726660360000|2024-09-18 11:52:40|4055|4049|4054.9|4048.9|4055|4049|4054.9|4048.9|1
1726660390000|2024-09-18 11:53:10|4055.4|4049.4|4056.2|4050.2|4056.2|4050.2|4055.4|4049.4|3
1726660400000|2024-09-18 11:53:20|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|8
1726660410000|2024-09-18 11:53:30|||||||||1
1726660430000|2024-09-18 11:53:50|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1726660440000|2024-09-18 11:54:00|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|10
1726660450000|2024-09-18 11:54:10|||||||||20
1726660480000|2024-09-18 11:54:40|||||||||4
1726660510000|2024-09-18 11:55:10|4056.7|4050.7|4057.2|4051.2|4057.2|4051.2|4056.4|4050.4|4
1726660520000|2024-09-18 11:55:20|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1726660540000|2024-09-18 11:55:40|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4
1726660550000|2024-09-18 11:55:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1726660560000|2024-09-18 11:56:00|4058|4052|4058.1|4052.1|4058.1|4052.1|4058|4052|14
1726660570000|2024-09-18 11:56:10|4058.2|4052.2|4058.1|4052.1|4058.2|4052.2|4058.1|4052.1|2
1726660580000|2024-09-18 11:56:20|4058.2|4052.2|4058.2|4052.2|4058.4|4052.4|4058.2|4052.2|1
1726660590000|2024-09-18 11:56:30|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|0
1726660610000|2024-09-18 11:56:50|4058.2|4052.2|4059.2|4053.2|4059.2|4053.2|4058.2|4052.2|25
1726660620000|2024-09-18 11:57:00|4061.6|4055.6|4063.1|4057.1|4063.1|4057.1|4061.6|4055.6|20
1726660630000|2024-09-18 11:57:10|4062.6|4056.6|4063.1|4057.1|4063.1|4057.1|4062.6|4056.6|1
1726660640000|2024-09-18 11:57:20|||||||||1
1726660670000|2024-09-18 11:57:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|11
1726660680000|2024-09-18 11:58:00|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1726660710000|2024-09-18 11:58:30|4062.2|4056.2|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|6
1726660720000|2024-09-18 11:58:40|||||||||7
1726660740000|2024-09-18 11:59:00|4061.7|4055.7|4061.6|4055.6|4061.7|4055.7|4061|4055|3
1726660750000|2024-09-18 11:59:10|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1726660760000|2024-09-18 11:59:20|4060.2|4054.2|4059.7|4053.7|4060.6|4054.6|4059.7|4053.7|31
1726660770000|2024-09-18 11:59:30|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|0
1726660780000|2024-09-18 11:59:40|4059.7|4053.7|4060.2|4054.2|4060.2|4054.2|4059.7|4053.7|4
1726660790000|2024-09-18 11:59:50|||||||||2
1726660800000|2024-09-18 12:00:00|4060.6|4054.6|4060.7|4054.7|4060.7|4054.7|4060.2|4054.2|8
1726660810000|2024-09-18 12:00:10|4061.1|4055.1|4061.7|4055.7|4061.7|4055.7|4061.1|4055.1|2
1726660820000|2024-09-18 12:00:20|||||||||2
1726660830000|2024-09-18 12:00:30|4062|4056|4061.7|4055.7|4062|4056|4061.6|4055.6|12
1726660850000|2024-09-18 12:00:50|4060.7|4054.7|4061.2|4055.2|4061.2|4055.2|4060.7|4054.7|5
1726660860000|2024-09-18 12:01:00|||||||||1
1726660870000|2024-09-18 12:01:10|||||||||1
1726660880000|2024-09-18 12:01:20|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|8
1726660910000|2024-09-18 12:01:50|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1726660920000|2024-09-18 12:02:00|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|0
1726660940000|2024-09-18 12:02:20|4060.4|4054.4|4061.2|4055.2|4061.2|4055.2|4060.4|4054.4|2
1726660960000|2024-09-18 12:02:40|||||||||1
1726660970000|2024-09-18 12:02:50|||||||||1
1726660980000|2024-09-18 12:03:00|||||||||2
1726660990000|2024-09-18 12:03:10|||||||||1
1726661000000|2024-09-18 12:03:20|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|12
1726661010000|2024-09-18 12:03:30|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4
1726661020000|2024-09-18 12:03:40|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|3
1726661040000|2024-09-18 12:04:00|4061.2|4055.2|4060.7|4054.7|4061.2|4055.2|4060.7|4054.7|8
1726661050000|2024-09-18 12:04:10|4061.1|4055.1|4060.7|4054.7|4061.1|4055.1|4060.7|4054.7|0
1726661060000|2024-09-18 12:04:20|4061.1|4055.1|4061.7|4055.7|4061.7|4055.7|4060.7|4054.7|2
1726661070000|2024-09-18 12:04:30|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1726661080000|2024-09-18 12:04:40|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|0
1726661090000|2024-09-18 12:04:50|4061.2|4055.2|4063.6|4057.6|4063.6|4057.6|4061.2|4055.2|103
1726661100000|2024-09-18 12:05:00|4064.2|4058.2|4064.2|4058.2|4064.7|4058.7|4064.2|4058.2|122
1726661120000|2024-09-18 12:05:20|4063.9|4057.9|4064.2|4058.2|4064.2|4058.2|4063.6|4057.6|6
1726661140000|2024-09-18 12:05:40|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|1
1726661150000|2024-09-18 12:05:50|||||||||1
1726661160000|2024-09-18 12:06:00|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4062.9|4056.9|1
1726661170000|2024-09-18 12:06:10|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|1
1726661180000|2024-09-18 12:06:20|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|0
1726661190000|2024-09-18 12:06:30|4062.7|4056.7|4062.2|4056.2|4062.7|4056.7|4062.2|4056.2|1
1726661220000|2024-09-18 12:07:00|4061.7|4055.7|4061.4|4055.4|4061.7|4055.7|4061.4|4055.4|6
1726661230000|2024-09-18 12:07:10|4061.7|4055.7|4062.4|4056.4|4062.4|4056.4|4061.7|4055.7|3
1726661250000|2024-09-18 12:07:30|||||||||7
1726661260000|2024-09-18 12:07:40|||||||||4
1726661270000|2024-09-18 12:07:50|4062|4056|4062.4|4056.4|4062.4|4056.4|4062|4056|0
1726661280000|2024-09-18 12:08:00|4062|4056|4062|4056|4062|4056|4062|4056|0
1726661290000|2024-09-18 12:08:10|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|0
1726661300000|2024-09-18 12:08:20|4062.2|4056.2|4061.9|4055.9|4062.2|4056.2|4061.9|4055.9|1
1726661320000|2024-09-18 12:08:40|4061.5|4055.5|4061.9|4055.9|4061.9|4055.9|4061.5|4055.5|1
1726661330000|2024-09-18 12:08:50|||||||||2
1726661340000|2024-09-18 12:09:00|4062.2|4056.2|4064.7|4058.7|4064.7|4058.7|4062.2|4056.2|6
1726661350000|2024-09-18 12:09:10|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|0
1726661370000|2024-09-18 12:09:30|4064.7|4058.7|4064.4|4058.4|4064.7|4058.7|4064.4|4058.4|0
1726661380000|2024-09-18 12:09:40|4063.4|4057.4|4064.4|4058.4|4064.4|4058.4|4063.4|4057.4|9
1726661390000|2024-09-18 12:09:50|4064|4058|4063.9|4057.9|4064|4058|4063.9|4057.9|1
1726661400000|2024-09-18 12:10:00|4063.7|4057.7|4062.9|4056.9|4063.7|4057.7|4062.9|4056.9|0
1726661420000|2024-09-18 12:10:20|4063.2|4057.2|4062.9|4056.9|4063.2|4057.2|4062.9|4056.9|0
1726661460000|2024-09-18 12:11:00|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1726661470000|2024-09-18 12:11:10|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|1
1726661480000|2024-09-18 12:11:20|4062.4|4056.4|4062.4|4056.4|4062.7|4056.7|4062.4|4056.4|0
1726661500000|2024-09-18 12:11:40|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1726661510000|2024-09-18 12:11:50|4061.4|4055.4|4060.7|4054.7|4061.4|4055.4|4060.7|4054.7|2
1726661520000|2024-09-18 12:12:00|4060.4|4054.4|4059.5|4053.5|4060.4|4054.4|4059.4|4053.4|2
1726661540000|2024-09-18 12:12:20|4058.9|4052.9|4059.9|4053.9|4059.9|4053.9|4058.7|4052.7|36
1726661550000|2024-09-18 12:12:30|4059.7|4053.7|4059.7|4053.7|4059.9|4053.9|4059.4|4053.4|4
1726661570000|2024-09-18 12:12:50|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|10
1726661580000|2024-09-18 12:13:00|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1726661590000|2024-09-18 12:13:10|4061.4|4055.4|4061.7|4055.7|4062.1|4056.1|4061.4|4055.4|2
1726661600000|2024-09-18 12:13:20|4061.4|4055.4|4060.7|4054.7|4061.4|4055.4|4060.7|4054.7|1
1726661630000|2024-09-18 12:13:50|4059.9|4053.9|4059.4|4053.4|4060.2|4054.2|4059.2|4053.2|0
1726661640000|2024-09-18 12:14:00|4059.2|4053.2|4059|4053|4059.4|4053.4|4058|4052|4
1726661650000|2024-09-18 12:14:10|4058.7|4052.7|4058.7|4052.7|4058.9|4052.9|4058.7|4052.7|0
1726661660000|2024-09-18 12:14:20|4059|4053|4059|4053|4059|4053|4059|4053|0
1726661670000|2024-09-18 12:14:30|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1726661690000|2024-09-18 12:14:50|||||||||7
1726661700000|2024-09-18 12:15:00|4059.7|4053.7|4059.4|4053.4|4059.7|4053.7|4059.4|4053.4|1
1726661710000|2024-09-18 12:15:10|4059.7|4053.7|4059.7|4053.7|4060.1|4054.1|4059.7|4053.7|4
1726661720000|2024-09-18 12:15:20|4059.9|4053.9|4059.2|4053.2|4059.9|4053.9|4059.2|4053.2|22
1726661730000|2024-09-18 12:15:30|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|1
1726661740000|2024-09-18 12:15:40|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1726661750000|2024-09-18 12:15:50|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.4|4050.4|1
1726661760000|2024-09-18 12:16:00|4056.9|4050.9|4057.7|4051.7|4057.7|4051.7|4056.9|4050.9|0
1726661770000|2024-09-18 12:16:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|0
1726661780000|2024-09-18 12:16:20|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|1
1726661790000|2024-09-18 12:16:30|4057.4|4051.4|4057.4|4051.4|4057.7|4051.7|4057.4|4051.4|1
1726661800000|2024-09-18 12:16:40|4057.7|4051.7|4057.7|4051.7|4058.4|4052.4|4057.7|4051.7|0
1726661810000|2024-09-18 12:16:50|4057.4|4051.4|4058.4|4052.4|4058.4|4052.4|4057.4|4051.4|1
1726661820000|2024-09-18 12:17:00|4058.7|4052.7|4054.4|4048.4|4058.7|4052.7|4054.4|4048.4|11
1726661830000|2024-09-18 12:17:10|||||||||14
1726661840000|2024-09-18 12:17:20|4053.7|4047.7|4054.4|4048.4|4055|4049|4053.7|4047.7|7
1726661850000|2024-09-18 12:17:30|||||||||2
1726661870000|2024-09-18 12:17:50|4054|4048|4054.4|4048.4|4054.4|4048.4|4054|4048|0
1726661880000|2024-09-18 12:18:00|4054|4048|4054|4048|4054|4048|4054|4048|1
1726661900000|2024-09-18 12:18:20|4054.4|4048.4|4053.4|4047.4|4054.4|4048.4|4053.4|4047.4|2
1726661910000|2024-09-18 12:18:30|4054.4|4048.4|4056.4|4050.4|4056.4|4050.4|4054.4|4048.4|19
1726661940000|2024-09-18 12:19:00|4057.1|4051.1|4057.4|4051.4|4057.4|4051.4|4057.1|4051.1|2
1726661950000|2024-09-18 12:19:10|4058.4|4052.4|4058|4052|4058.4|4052.4|4058|4052|2
1726661960000|2024-09-18 12:19:20|4060.4|4054.4|4061.7|4055.7|4061.7|4055.7|4060.4|4054.4|15
1726661970000|2024-09-18 12:19:30|||||||||1
1726661980000|2024-09-18 12:19:40|4061.4|4055.4|4060.7|4054.7|4061.4|4055.4|4060.7|4054.7|0
1726662000000|2024-09-18 12:20:00|4060.4|4054.4|4061|4055|4061|4055|4060.2|4054.2|0
1726662010000|2024-09-18 12:20:10|4060.9|4054.9|4059.4|4053.4|4060.9|4054.9|4059.4|4053.4|20
1726662020000|2024-09-18 12:20:20|4059.7|4053.7|4060.9|4054.9|4060.9|4054.9|4059.7|4053.7|2
1726662040000|2024-09-18 12:20:40|4061.2|4055.2|4060.9|4054.9|4061.2|4055.2|4060.5|4054.5|2
1726662060000|2024-09-18 12:21:00|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1726662070000|2024-09-18 12:21:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726662080000|2024-09-18 12:21:20|4062|4056|4062.4|4056.4|4062.4|4056.4|4062|4056|1
1726662090000|2024-09-18 12:21:30|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1726662100000|2024-09-18 12:21:40|4062|4056|4062|4056|4062|4056|4062|4056|0
1726662110000|2024-09-18 12:21:50|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1726662120000|2024-09-18 12:22:00|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.4|4055.4|1
1726662130000|2024-09-18 12:22:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726662140000|2024-09-18 12:22:20|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1726662150000|2024-09-18 12:22:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726662160000|2024-09-18 12:22:40|4061|4055|4060.9|4054.9|4061|4055|4060.9|4054.9|1
1726662170000|2024-09-18 12:22:50|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|3
1726662180000|2024-09-18 12:23:00|4062.2|4056.2|4061.4|4055.4|4062.2|4056.2|4061.4|4055.4|1
1726662190000|2024-09-18 12:23:10|4061.7|4055.7|4061.4|4055.4|4061.7|4055.7|4061.4|4055.4|0
1726662200000|2024-09-18 12:23:20|4060.5|4054.5|4061.4|4055.4|4061.4|4055.4|4060.5|4054.5|2
1726662210000|2024-09-18 12:23:30|4061.2|4055.2|4057.7|4051.7|4061.2|4055.2|4057.7|4051.7|5
1726662230000|2024-09-18 12:23:50|4057.9|4051.9|4057.7|4051.7|4057.9|4051.9|4057.7|4051.7|0
1726662250000|2024-09-18 12:24:10|4057.9|4051.9|4057.7|4051.7|4057.9|4051.9|4057.7|4051.7|0
1726662260000|2024-09-18 12:24:20|4057.4|4051.4|4056.9|4050.9|4057.4|4051.4|4056.9|4050.9|11
1726662270000|2024-09-18 12:24:30|4057.4|4051.4|4057.9|4051.9|4057.9|4051.9|4057.4|4051.4|0
1726662280000|2024-09-18 12:24:40|4058.7|4052.7|4058.7|4052.7|4059.1|4053.1|4058.7|4052.7|1
1726662300000|2024-09-18 12:25:00|4058.4|4052.4|4058|4052|4058.4|4052.4|4058|4052|1
1726662310000|2024-09-18 12:25:10|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1726662320000|2024-09-18 12:25:20|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|1
1726662330000|2024-09-18 12:25:30|4058.2|4052.2|4058.9|4052.9|4058.9|4052.9|4058.2|4052.2|1
1726662340000|2024-09-18 12:25:40|4058.7|4052.7|4057.7|4051.7|4058.7|4052.7|4057.7|4051.7|1
1726662350000|2024-09-18 12:25:50|4057.9|4051.9|4058|4052|4058|4052|4057.7|4051.7|0
1726662360000|2024-09-18 12:26:00|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1726662370000|2024-09-18 12:26:10|4058|4052|4058.4|4052.4|4058.4|4052.4|4058|4052|2
1726662380000|2024-09-18 12:26:20|4058|4052|4056.9|4050.9|4058|4052|4056.9|4050.9|7
1726662390000|2024-09-18 12:26:30|4056.7|4050.7|4055.4|4049.4|4056.7|4050.7|4055.4|4049.4|2
1726662400000|2024-09-18 12:26:40|4054.9|4048.9|4053.7|4047.7|4054.9|4048.9|4053.4|4047.4|29
1726662410000|2024-09-18 12:26:50|4053.9|4047.9|4053.4|4047.4|4053.9|4047.9|4053.4|4047.4|1
1726662420000|2024-09-18 12:27:00|4053|4047|4052|4046|4053|4047|4052|4046|3
1726662450000|2024-09-18 12:27:30|4051.9|4045.9|4049.5|4043.5|4051.9|4045.9|4049.5|4043.5|18
1726662460000|2024-09-18 12:27:40|4049.4|4043.4|4050.6|4044.6|4051|4045|4049.4|4043.4|18
1726662470000|2024-09-18 12:27:50|4050.1|4044.1|4050|4044|4050.1|4044.1|4048.9|4042.9|6
1726662480000|2024-09-18 12:28:00|4050.5|4044.5|4050.5|4044.5|4050.6|4044.6|4050|4044|7
1726662490000|2024-09-18 12:28:10|4051|4045|4050.1|4044.1|4051|4045|4050|4044|0
1726662500000|2024-09-18 12:28:20|4050.5|4044.5|4050.6|4044.6|4051|4045|4050.4|4044.4|6
1726662510000|2024-09-18 12:28:30|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1726662520000|2024-09-18 12:28:40|4049.6|4043.6|4050|4044|4050|4044|4049.6|4043.6|0
1726662530000|2024-09-18 12:28:50|4049.6|4043.6|4050.5|4044.5|4050.5|4044.5|4049.6|4043.6|5
1726662540000|2024-09-18 12:29:00|4050.9|4044.9|4051|4045|4051|4045|4050.9|4044.9|2
1726662550000|2024-09-18 12:29:10|4050.1|4044.1|4051|4045|4051.1|4045.1|4050|4044|2
1726662560000|2024-09-18 12:29:20|4051.4|4045.4|4052|4046|4052|4046|4051.4|4045.4|2
1726662570000|2024-09-18 12:29:30|4052.6|4046.6|4053|4047|4053|4047|4052.6|4046.6|4
1726662580000|2024-09-18 12:29:40|4052.2|4046.2|4052|4046|4052.2|4046.2|4052|4046|1
1726662590000|2024-09-18 12:29:50|4052.1|4046.1|4053|4047|4053|4047|4052.1|4046.1|3
1726662600000|2024-09-18 12:30:00|4051.9|4045.9|4052.1|4046.1|4052.1|4046.1|4051.9|4045.9|7
1726662610000|2024-09-18 12:30:10|4052|4046|4052.1|4046.1|4052.6|4046.6|4052|4046|27
1726662620000|2024-09-18 12:30:20|4052|4046|4052|4046|4052.1|4046.1|4052|4046|0
1726662630000|2024-09-18 12:30:30|4052.1|4046.1|4052|4046|4052.1|4046.1|4052|4046|0
1726662640000|2024-09-18 12:30:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|2
1726662650000|2024-09-18 12:30:50|4052|4046|4052|4046|4052|4046|4052|4046|3
1726662660000|2024-09-18 12:31:00|4051.6|4045.6|4051.5|4045.5|4051.6|4045.6|4051.5|4045.5|10
1726662670000|2024-09-18 12:31:10|4052|4046|4052|4046|4052|4046|4052|4046|1
1726662680000|2024-09-18 12:31:20|4052.4|4046.4|4052|4046|4052.6|4046.6|4052|4046|1
1726662690000|2024-09-18 12:31:30|4052.5|4046.5|4053|4047|4053|4047|4052.5|4046.5|1
1726662700000|2024-09-18 12:31:40|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|0
1726662720000|2024-09-18 12:32:00|4052.6|4046.6|4051.5|4045.5|4053|4047|4051.5|4045.5|4
1726662730000|2024-09-18 12:32:10|4050.1|4044.1|4046.5|4040.5|4050.1|4044.1|4046.5|4040.5|39
1726662740000|2024-09-18 12:32:20|4047|4041|4047.6|4041.6|4047.6|4041.6|4047|4041|5
1726662760000|2024-09-18 12:32:40|4048.4|4042.4|4048.6|4042.6|4048.6|4042.6|4048.4|4042.4|6
1726662770000|2024-09-18 12:32:50|4049|4043|4049.6|4043.6|4049.6|4043.6|4049|4043|1
1726662780000|2024-09-18 12:33:00|4049.5|4043.5|4046.1|4040.1|4049.5|4043.5|4046|4040|5
1726662790000|2024-09-18 12:33:10|4046|4040|4046.1|4040.1|4046.2|4040.2|4045.6|4039.6|24
1726662800000|2024-09-18 12:33:20|4046|4040|4046.5|4040.5|4046.5|4040.5|4046|4040|20
1726662810000|2024-09-18 12:33:30|4046.9|4040.9|4046.1|4040.1|4047|4041|4046.1|4040.1|0
1726662830000|2024-09-18 12:33:50|||||||||2
1726662840000|2024-09-18 12:34:00|4046|4040|4046.1|4040.1|4046.1|4040.1|4046|4040|0
1726662860000|2024-09-18 12:34:20|4046.5|4040.5|4046|4040|4046.6|4040.6|4045.7|4039.7|4
1726662870000|2024-09-18 12:34:30|4045.6|4039.6|4046|4040|4046|4040|4045.6|4039.6|3
1726662880000|2024-09-18 12:34:40|4046.6|4040.6|4046|4040|4046.6|4040.6|4046|4040|1
1726662890000|2024-09-18 12:34:50|4045.6|4039.6|4046.1|4040.1|4046.2|4040.2|4045.6|4039.6|2
1726662900000|2024-09-18 12:35:00|4046|4040|4047.6|4041.6|4047.6|4041.6|4046|4040|11
1726662910000|2024-09-18 12:35:10|4048|4042|4048|4042|4048|4042|4048|4042|8
1726662920000|2024-09-18 12:35:20|4047.6|4041.6|4047.1|4041.1|4048|4042|4047.1|4041.1|2
1726662930000|2024-09-18 12:35:30|4046.6|4040.6|4046.2|4040.2|4046.6|4040.6|4046.1|4040.1|0
1726662940000|2024-09-18 12:35:40|4046.1|4040.1|4046|4040|4046.1|4040.1|4046|4040|0
1726662950000|2024-09-18 12:35:50|4046.4|4040.4|4046|4040|4046.4|4040.4|4046|4040|0
1726662970000|2024-09-18 12:36:10|4045.6|4039.6|4046|4040|4046|4040|4045.6|4039.6|1
1726662990000|2024-09-18 12:36:30|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1726663000000|2024-09-18 12:36:40|4046|4040|4044.6|4038.6|4046.1|4040.1|4044.6|4038.6|87
1726663010000|2024-09-18 12:36:50|4045.1|4039.1|4046.1|4040.1|4046.1|4040.1|4045.1|4039.1|14
1726663020000|2024-09-18 12:37:00|4046|4040|4047|4041|4047|4041|4045.6|4039.6|12
1726663030000|2024-09-18 12:37:10|4046.6|4040.6|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|2
1726663040000|2024-09-18 12:37:20|4047.5|4041.5|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|1
1726663060000|2024-09-18 12:37:40|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|12
1726663070000|2024-09-18 12:37:50|4048.1|4042.1|4048.1|4042.1|4048.5|4042.5|4048.1|4042.1|1
1726663080000|2024-09-18 12:38:00|4048.5|4042.5|4047.5|4041.5|4048.5|4042.5|4047.4|4041.4|1
1726663090000|2024-09-18 12:38:10|4047.6|4041.6|4048.9|4042.9|4049|4043|4047.6|4041.6|29
1726663100000|2024-09-18 12:38:20|4048.7|4042.7|4048.4|4042.4|4048.9|4042.9|4048.4|4042.4|0
1726663110000|2024-09-18 12:38:30|4048.7|4042.7|4048.9|4042.9|4048.9|4042.9|4048.7|4042.7|34
1726663120000|2024-09-18 12:38:40|4049|4043|4048.7|4042.7|4049|4043|4048.7|4042.7|25
1726663130000|2024-09-18 12:38:50|4048.9|4042.9|4048.7|4042.7|4049.1|4043.1|4048.4|4042.4|41
1726663140000|2024-09-18 12:39:00|4049.4|4043.4|4048.4|4042.4|4049.4|4043.4|4048.4|4042.4|0
1726663150000|2024-09-18 12:39:10|4048.9|4042.9|4047.9|4041.9|4048.9|4042.9|4047|4041|86
1726663160000|2024-09-18 12:39:20|4047.7|4041.7|4047|4041|4047.9|4041.9|4047|4041|0
1726663170000|2024-09-18 12:39:30|4046.9|4040.9|4046.4|4040.4|4046.9|4040.9|4046|4040|6
1726663180000|2024-09-18 12:39:40|4046|4040|4046|4040|4046|4040|4046|4040|2
1726663190000|2024-09-18 12:39:50|4045.9|4039.9|4045|4039|4045.9|4039.9|4045|4039|1
1726663210000|2024-09-18 12:40:10|4045.9|4039.9|4047|4041|4047|4041|4045.9|4039.9|10
1726663220000|2024-09-18 12:40:20|4047.4|4041.4|4047|4041|4047.4|4041.4|4047|4041|2
1726663230000|2024-09-18 12:40:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047|4041|2
1726663240000|2024-09-18 12:40:40|4047|4041|4047|4041|4047|4041|4047|4041|1
1726663250000|2024-09-18 12:40:50|4047.4|4041.4|4046.5|4040.5|4047.5|4041.5|4046.5|4040.5|0
1726663260000|2024-09-18 12:41:00|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.4|4041.4|5
1726663270000|2024-09-18 12:41:10|4047.4|4041.4|4047|4041|4047.4|4041.4|4047|4041|2
1726663310000|2024-09-18 12:41:50|||||||||3
1726663320000|2024-09-18 12:42:00|4046.6|4040.6|4047.4|4041.4|4047.4|4041.4|4046.6|4040.6|2
1726663340000|2024-09-18 12:42:20|4047|4041|4047.4|4041.4|4047.4|4041.4|4047|4041|7
1726663350000|2024-09-18 12:42:30|4047|4041|4047.5|4041.5|4047.5|4041.5|4047|4041|2
1726663360000|2024-09-18 12:42:40|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1726663370000|2024-09-18 12:42:50|4048|4042|4048.4|4042.4|4048.4|4042.4|4048|4042|2
1726663380000|2024-09-18 12:43:00|4048|4042|4048|4042|4048.4|4042.4|4048|4042|1
1726663400000|2024-09-18 12:43:20|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1726663410000|2024-09-18 12:43:30|4048|4042|4048|4042|4048|4042|4047.4|4041.4|2
1726663420000|2024-09-18 12:43:40|4047.6|4041.6|4047|4041|4047.6|4041.6|4047|4041|4
1726663430000|2024-09-18 12:43:50|4047.5|4041.5|4046.9|4040.9|4047.5|4041.5|4046.9|4040.9|2
1726663440000|2024-09-18 12:44:00|4046.7|4040.7|4046.4|4040.4|4046.7|4040.7|4046.4|4040.4|2
1726663450000|2024-09-18 12:44:10|||||||||1
1726663460000|2024-09-18 12:44:20|4047.1|4041.1|4046.9|4040.9|4047.1|4041.1|4046.9|4040.9|2
1726663470000|2024-09-18 12:44:30|4046.5|4040.5|4046.9|4040.9|4046.9|4040.9|4046.5|4040.5|2
1726663480000|2024-09-18 12:44:40|4047|4041|4047.4|4041.4|4047.9|4041.9|4047|4041|1
1726663490000|2024-09-18 12:44:50|4047|4041|4046.9|4040.9|4047|4041|4046.7|4040.7|4
1726666200000|2024-09-18 13:30:00|4054.4|4048.4|4061.2|4055.2|4062.4|4056.4|4052.7|4046.7|355
1726666210000|2024-09-18 13:30:10|4061.4|4055.4|4062.4|4056.4|4063.2|4057.2|4060.5|4054.5|111
1726666220000|2024-09-18 13:30:20|4059.9|4053.9|4061.2|4055.2|4061.2|4055.2|4059.2|4053.2|54
1726666230000|2024-09-18 13:30:30|4060.7|4054.7|4058.7|4052.7|4061.2|4055.2|4057.7|4051.7|79
1726666240000|2024-09-18 13:30:40|4059.1|4053.1|4059.2|4053.2|4061.2|4055.2|4057.4|4051.4|59
1726666250000|2024-09-18 13:30:50|4059.4|4053.4|4059.9|4053.9|4060|4054|4056.4|4050.4|55
1726666260000|2024-09-18 13:31:00|4060.4|4054.4|4063.2|4057.2|4063.2|4057.2|4056.2|4050.2|110
1726666270000|2024-09-18 13:31:10|4062.7|4056.7|4062|4056|4063.2|4057.2|4060.9|4054.9|59
1726666280000|2024-09-18 13:31:20|4062.4|4056.4|4061.9|4055.9|4063.2|4057.2|4061.4|4055.4|17
1726666290000|2024-09-18 13:31:30|4062|4056|4059.4|4053.4|4062.4|4056.4|4059|4053|45
1726666300000|2024-09-18 13:31:40|4059.7|4053.7|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|26
1726666310000|2024-09-18 13:31:50|4061.2|4055.2|4063.2|4057.2|4063.2|4057.2|4061.2|4055.2|15
1726666320000|2024-09-18 13:32:00|4063.1|4057.1|4057|4051|4063.1|4057.1|4056.4|4050.4|59
1726666330000|2024-09-18 13:32:10|4057.4|4051.4|4057|4051|4058.4|4052.4|4055.6|4049.6|38
1726666340000|2024-09-18 13:32:20|4057.4|4051.4|4059.4|4053.4|4059.4|4053.4|4056.7|4050.7|24
1726666350000|2024-09-18 13:32:30|4060.1|4054.1|4058.4|4052.4|4060.4|4054.4|4058.4|4052.4|20
1726666360000|2024-09-18 13:32:40|4059.1|4053.1|4060.2|4054.2|4060.4|4054.4|4059.1|4053.1|43
1726666370000|2024-09-18 13:32:50|4060.4|4054.4|4061.7|4055.7|4063.2|4057.2|4060.4|4054.4|36
1726666380000|2024-09-18 13:33:00|4062.1|4056.1|4061.2|4055.2|4062.2|4056.2|4061.2|4055.2|18
1726666390000|2024-09-18 13:33:10|4061.4|4055.4|4060.4|4054.4|4061.9|4055.9|4059.2|4053.2|22
1726666400000|2024-09-18 13:33:20|4061.4|4055.4|4060.2|4054.2|4061.4|4055.4|4060.2|4054.2|11
1726666410000|2024-09-18 13:33:30|4061.2|4055.2|4060.9|4054.9|4061.4|4055.4|4060.4|4054.4|17
1726666420000|2024-09-18 13:33:40|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4060.7|4054.7|5
1726666430000|2024-09-18 13:33:50|4064|4058|4064.7|4058.7|4065.2|4059.2|4064|4058|56
1726666440000|2024-09-18 13:34:00|4064.4|4058.4|4063.2|4057.2|4064.7|4058.7|4062.5|4056.5|12
1726666450000|2024-09-18 13:34:10|4062.9|4056.9|4065.2|4059.2|4065.2|4059.2|4062.2|4056.2|20
1726666460000|2024-09-18 13:34:20|4068.2|4062.2|4065.2|4059.2|4068.7|4062.7|4065.2|4059.2|35
1726666470000|2024-09-18 13:34:30|4064.4|4058.4|4065.1|4059.1|4065.5|4059.5|4064.1|4058.1|80
1726666480000|2024-09-18 13:34:40|4065|4059|4068.1|4062.1|4069|4063|4065|4059|22
1726666490000|2024-09-18 13:34:50|4067.7|4061.7|4068.1|4062.1|4068.1|4062.1|4065|4059|65
1726666500000|2024-09-18 13:35:00|4067.2|4061.2|4065.1|4059.1|4067.2|4061.2|4065.1|4059.1|24
1726666510000|2024-09-18 13:35:10|4065.2|4059.2|4067.1|4061.1|4067.2|4061.2|4065.1|4059.1|30
1726666520000|2024-09-18 13:35:20|4068.1|4062.1|4070|4064|4070|4064|4068.1|4062.1|20
1726666530000|2024-09-18 13:35:30|4069.6|4063.6|4067.1|4061.1|4070.1|4064.1|4065.2|4059.2|67
1726666540000|2024-09-18 13:35:40|4067.6|4061.6|4069.1|4063.1|4070.2|4064.2|4067.6|4061.6|15
1726666550000|2024-09-18 13:35:50|4069.5|4063.5|4070.1|4064.1|4070.2|4064.2|4069.2|4063.2|30
1726666560000|2024-09-18 13:36:00|4070.2|4064.2|4071.1|4065.1|4071.1|4065.1|4069.2|4063.2|21
1726666570000|2024-09-18 13:36:10|4070.6|4064.6|4076|4070|4076|4070|4070.1|4064.1|36
1726666580000|2024-09-18 13:36:20|4076.1|4070.1|4075.2|4069.2|4077.6|4071.6|4075.1|4069.1|55
1726666590000|2024-09-18 13:36:30|4076.1|4070.1|4076|4070|4076.3|4070.3|4075.1|4069.1|32
1726666600000|2024-09-18 13:36:40|4075.5|4069.5|4076.1|4070.1|4077.1|4071.1|4075|4069|30
1726666610000|2024-09-18 13:36:50|4075.6|4069.6|4075.1|4069.1|4076.1|4070.1|4075.1|4069.1|8
1726666620000|2024-09-18 13:37:00|4074.6|4068.6|4076.5|4070.5|4077|4071|4074.6|4068.6|13
1726666630000|2024-09-18 13:37:10|4076.1|4070.1|4076.5|4070.5|4077.1|4071.1|4075.1|4069.1|37
1726666640000|2024-09-18 13:37:20|4076.6|4070.6|4076|4070|4078.1|4072.1|4076|4070|68
1726666650000|2024-09-18 13:37:30|4076.1|4070.1|4072.1|4066.1|4076.1|4070.1|4071|4065|63
1726666660000|2024-09-18 13:37:40|4072.6|4066.6|4075|4069|4075|4069|4072.1|4066.1|7
1726666670000|2024-09-18 13:37:50|4075.1|4069.1|4073.6|4067.6|4075.1|4069.1|4073.1|4067.1|16
1726666680000|2024-09-18 13:38:00|4073.8|4067.8|4071.8|4065.8|4073.8|4067.8|4071.1|4065.1|14
1726666690000|2024-09-18 13:38:10|4071.5|4065.5|4074.1|4068.1|4074.1|4068.1|4071.5|4065.5|4
1726666700000|2024-09-18 13:38:20|4075.1|4069.1|4076.1|4070.1|4076.1|4070.1|4075.1|4069.1|9
1726666710000|2024-09-18 13:38:30|4075.8|4069.8|4075.3|4069.3|4075.8|4069.8|4074.1|4068.1|29
1726666720000|2024-09-18 13:38:40|4075.1|4069.1|4078.5|4072.5|4080|4074|4075.1|4069.1|71
1726666730000|2024-09-18 13:38:50|4078.1|4072.1|4077.1|4071.1|4078.1|4072.1|4077.1|4071.1|14
1726666740000|2024-09-18 13:39:00|4078|4072|4077|4071|4078|4072|4077|4071|6
1726666750000|2024-09-18 13:39:10|4076.1|4070.1|4080.9|4074.9|4080.9|4074.9|4076|4070|23
1726666760000|2024-09-18 13:39:20|4081|4075|4078.3|4072.3|4081|4075|4078.3|4072.3|27
1726666770000|2024-09-18 13:39:30|4078.1|4072.1|4078|4072|4078.1|4072.1|4077.1|4071.1|50
1726666780000|2024-09-18 13:39:40|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078|4072|0
1726666790000|2024-09-18 13:39:50|4078|4072|4079|4073|4079|4073|4078|4072|45
1726666800000|2024-09-18 13:40:00|4079.6|4073.6|4078.6|4072.6|4080|4074|4078.3|4072.3|88
1726666810000|2024-09-18 13:40:10|4078.3|4072.3|4081.1|4075.1|4081.1|4075.1|4078.3|4072.3|42
1726666820000|2024-09-18 13:40:20|4081.5|4075.5|4082|4076|4083.1|4077.1|4081.5|4075.5|78
1726666830000|2024-09-18 13:40:30|4082.5|4076.5|4083.3|4077.3|4084.1|4078.1|4082.5|4076.5|19
1726666840000|2024-09-18 13:40:40|4084.1|4078.1|4081.1|4075.1|4084.1|4078.1|4081.1|4075.1|13
1726666850000|2024-09-18 13:40:50|4080.6|4074.6|4082.5|4076.5|4082.5|4076.5|4080.6|4074.6|23
1726666860000|2024-09-18 13:41:00|4082.1|4076.1|4083.3|4077.3|4084.1|4078.1|4082.1|4076.1|11
1726666870000|2024-09-18 13:41:10|4083.1|4077.1|4084.1|4078.1|4084.1|4078.1|4083.1|4077.1|23
1726666880000|2024-09-18 13:41:20|4084.3|4078.3|4083.3|4077.3|4085|4079|4083.3|4077.3|23
1726666890000|2024-09-18 13:41:30|4082.3|4076.3|4085.1|4079.1|4085.1|4079.1|4082.3|4076.3|44
1726666900000|2024-09-18 13:41:40|4086.5|4080.5|4087.1|4081.1|4087.1|4081.1|4086.3|4080.3|39
1726666910000|2024-09-18 13:41:50|4087|4081|4086.3|4080.3|4087.1|4081.1|4086.3|4080.3|28
1726666920000|2024-09-18 13:42:00|4086.1|4080.1|4085|4079|4086.1|4080.1|4084.3|4078.3|15
1726666930000|2024-09-18 13:42:10|4085.1|4079.1|4085.6|4079.6|4086.1|4080.1|4082.1|4076.1|149
1726666940000|2024-09-18 13:42:20|4086|4080|4087.1|4081.1|4087.1|4081.1|4086|4080|31
1726666950000|2024-09-18 13:42:30|4087|4081|4085.5|4079.5|4087|4081|4084.6|4078.6|21
1726666960000|2024-09-18 13:42:40|4085.6|4079.6|4086.1|4080.1|4086.1|4080.1|4084.9|4078.9|11
1726666970000|2024-09-18 13:42:50|4086.3|4080.3|4085.1|4079.1|4086.3|4080.3|4084.6|4078.6|42
1726666980000|2024-09-18 13:43:00|4084.3|4078.3|4084.1|4078.1|4084.3|4078.3|4084.1|4078.1|8
1726666990000|2024-09-18 13:43:10|4083.8|4077.8|4084.1|4078.1|4084.1|4078.1|4082.3|4076.3|32
1726667000000|2024-09-18 13:43:20|4084|4078|4084.1|4078.1|4084.1|4078.1|4083.1|4077.1|37
1726667010000|2024-09-18 13:43:30|4084.9|4078.9|4085|4079|4085.1|4079.1|4084.6|4078.6|14
1726667020000|2024-09-18 13:43:40|4085.1|4079.1|4080.3|4074.3|4085.1|4079.1|4079.3|4073.3|98
1726667030000|2024-09-18 13:43:50|4080.8|4074.8|4079.1|4073.1|4080.8|4074.8|4078.5|4072.5|85
1726667040000|2024-09-18 13:44:00|4079|4073|4078.1|4072.1|4079.1|4073.1|4078|4072|12
1726667050000|2024-09-18 13:44:10|4077.4|4071.4|4073.9|4067.9|4077.4|4071.4|4073.9|4067.9|189
1726667060000|2024-09-18 13:44:20|4074|4068|4073.5|4067.5|4074.5|4068.5|4073.5|4067.5|9
1726667070000|2024-09-18 13:44:30|4074.3|4068.3|4075.4|4069.4|4075.5|4069.5|4074.1|4068.1|8
1726667080000|2024-09-18 13:44:40|4075.5|4069.5|4075.4|4069.4|4076.3|4070.3|4075.3|4069.3|12
1726667090000|2024-09-18 13:44:50|4075.5|4069.5|4077.9|4071.9|4077.9|4071.9|4073.5|4067.5|25
1726667100000|2024-09-18 13:45:00|4078.3|4072.3|4079.4|4073.4|4080.3|4074.3|4078.3|4072.3|18
1726667110000|2024-09-18 13:45:10|4078.9|4072.9|4078.4|4072.4|4078.9|4072.9|4077.4|4071.4|21
1726667120000|2024-09-18 13:45:20|4078.3|4072.3|4077.4|4071.4|4078.3|4072.3|4077.4|4071.4|14
1726667130000|2024-09-18 13:45:30|4078.1|4072.1|4077.4|4071.4|4078.4|4072.4|4077.4|4071.4|6
1726667140000|2024-09-18 13:45:40|4078.3|4072.3|4078.4|4072.4|4078.4|4072.4|4078.3|4072.3|8
1726667150000|2024-09-18 13:45:50|4079.4|4073.4|4075.4|4069.4|4079.4|4073.4|4075.4|4069.4|38
1726667160000|2024-09-18 13:46:00|4075.8|4069.8|4073.4|4067.4|4075.9|4069.9|4072.5|4066.5|27
1726667170000|2024-09-18 13:46:10|4073.8|4067.8|4073.4|4067.4|4074.4|4068.4|4072.5|4066.5|19
1726667180000|2024-09-18 13:46:20|4073.8|4067.8|4072.5|4066.5|4074.4|4068.4|4072|4066|15
1726667190000|2024-09-18 13:46:30|4072.6|4066.6|4072.4|4066.4|4073|4067|4072|4066|20
1726667200000|2024-09-18 13:46:40|4073|4067|4073.5|4067.5|4073.5|4067.5|4073|4067|4
1726667210000|2024-09-18 13:46:50|4072.6|4066.6|4073.4|4067.4|4075.4|4069.4|4072.6|4066.6|29
1726667220000|2024-09-18 13:47:00|4072.5|4066.5|4073.4|4067.4|4073.4|4067.4|4072.4|4066.4|26
1726667230000|2024-09-18 13:47:10|4072.4|4066.4|4071.4|4065.4|4073.4|4067.4|4070.5|4064.5|46
1726667240000|2024-09-18 13:47:20|4070.6|4064.6|4068.5|4062.5|4070.6|4064.6|4068.5|4062.5|33
1726667250000|2024-09-18 13:47:30|4069.4|4063.4|4071|4065|4071|4065|4068.1|4062.1|29
1726667260000|2024-09-18 13:47:40|4070.9|4064.9|4071.5|4065.5|4071.5|4065.5|4070.4|4064.4|11
1726667270000|2024-09-18 13:47:50|4071.4|4065.4|4071.5|4065.5|4072.5|4066.5|4070.9|4064.9|25
1726667280000|2024-09-18 13:48:00|4070.7|4064.7|4070.6|4064.6|4071.7|4065.7|4070.6|4064.6|25
1726667290000|2024-09-18 13:48:10|4071.5|4065.5|4069.7|4063.7|4071.7|4065.7|4069.6|4063.6|34
1726667300000|2024-09-18 13:48:20|4069.6|4063.6|4070.2|4064.2|4070.2|4064.2|4069.6|4063.6|20
1726667310000|2024-09-18 13:48:30|4069.7|4063.7|4069.6|4063.6|4069.9|4063.9|4068.7|4062.7|21
1726667320000|2024-09-18 13:48:40|4069.7|4063.7|4070.6|4064.6|4071|4065|4068.7|4062.7|13
1726667330000|2024-09-18 13:48:50|4070.2|4064.2|4072.6|4066.6|4072.6|4066.6|4070.2|4064.2|13
1726667340000|2024-09-18 13:49:00|||||||||1
1726667350000|2024-09-18 13:49:10|||||||||15
1726667360000|2024-09-18 13:49:20|4072.5|4066.5|4070.7|4064.7|4072.5|4066.5|4070.7|4064.7|96
1726667370000|2024-09-18 13:49:30|4072.1|4066.1|4072.6|4066.6|4072.6|4066.6|4072.1|4066.1|15
1726667380000|2024-09-18 13:49:40|4072.7|4066.7|4075.6|4069.6|4075.6|4069.6|4072.7|4066.7|29
1726667390000|2024-09-18 13:49:50|4074.6|4068.6|4073.7|4067.7|4074.6|4068.6|4072.7|4066.7|38
1726667400000|2024-09-18 13:50:00|4073.6|4067.6|4071.7|4065.7|4073.6|4067.6|4071.7|4065.7|44
1726667410000|2024-09-18 13:50:10|4071.6|4065.6|4070.5|4064.5|4071.6|4065.6|4069.6|4063.6|48
1726667420000|2024-09-18 13:50:20|4070.6|4064.6|4070.7|4064.7|4070.7|4064.7|4069.6|4063.6|39
1726667430000|2024-09-18 13:50:30|4071.7|4065.7|4070.6|4064.6|4071.7|4065.7|4070.2|4064.2|40
1726667440000|2024-09-18 13:50:40|4070.7|4064.7|4066.6|4060.6|4070.7|4064.7|4066.1|4060.1|61
1726667450000|2024-09-18 13:50:50|4067.6|4061.6|4069.6|4063.6|4069.6|4063.6|4067.5|4061.5|17
1726667460000|2024-09-18 13:51:00|4070.4|4064.4|4071.6|4065.6|4071.6|4065.6|4070.4|4064.4|43
1726667470000|2024-09-18 13:51:10|4071.2|4065.2|4067.7|4061.7|4071.6|4065.6|4067.7|4061.7|21
1726667480000|2024-09-18 13:51:20|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4066.5|4060.5|16
1726667490000|2024-09-18 13:51:30|4067.7|4061.7|4069.5|4063.5|4069.6|4063.6|4067.6|4061.6|126
1726667500000|2024-09-18 13:51:40|4068.6|4062.6|4067.6|4061.6|4068.6|4062.6|4067.6|4061.6|12
1726667510000|2024-09-18 13:51:50|4067.7|4061.7|4064.9|4058.9|4067.7|4061.7|4064.9|4058.9|82
1726667520000|2024-09-18 13:52:00|4064.7|4058.7|4063.5|4057.5|4064.9|4058.9|4063.4|4057.4|40
1726667530000|2024-09-18 13:52:10|4063.4|4057.4|4064.5|4058.5|4064.9|4058.9|4063|4057|39
1726667540000|2024-09-18 13:52:20|4064.4|4058.4|4065.7|4059.7|4065.7|4059.7|4064.4|4058.4|25
1726667550000|2024-09-18 13:52:30|4066.5|4060.5|4062|4056|4067.7|4061.7|4062|4056|30
1726667560000|2024-09-18 13:52:40|4061.9|4055.9|4062|4056|4062|4056|4060.9|4054.9|31
1726667570000|2024-09-18 13:52:50|4061.9|4055.9|4061.9|4055.9|4062.4|4056.4|4061|4055|25
1726667580000|2024-09-18 13:53:00|4062|4056|4063.9|4057.9|4063.9|4057.9|4061.9|4055.9|13
1726667590000|2024-09-18 13:53:10|4063.4|4057.4|4063.9|4057.9|4064|4058|4063|4057|9
1726667600000|2024-09-18 13:53:20|4064|4058|4065.9|4059.9|4065.9|4059.9|4063.9|4057.9|16
1726667610000|2024-09-18 13:53:30|4066.2|4060.2|4065.9|4059.9|4066.7|4060.7|4065.9|4059.9|16
1726667620000|2024-09-18 13:53:40|4066|4060|4065.9|4059.9|4066|4060|4065.9|4059.9|2
1726667630000|2024-09-18 13:53:50|4066|4060|4065.9|4059.9|4066|4060|4065.9|4059.9|5
1726667640000|2024-09-18 13:54:00|4066.7|4060.7|4065.9|4059.9|4066.7|4060.7|4065.7|4059.7|14
1726667650000|2024-09-18 13:54:10|4065.7|4059.7|4065.9|4059.9|4065.9|4059.9|4065.7|4059.7|0
1726667660000|2024-09-18 13:54:20|4065.7|4059.7|4066|4060|4066|4060|4064.9|4058.9|13
1726667670000|2024-09-18 13:54:30|4065.9|4059.9|4066|4060|4066|4060|4065.9|4059.9|1
1726667680000|2024-09-18 13:54:40|4065.9|4059.9|4065|4059|4066|4060|4065|4059|12
1726667690000|2024-09-18 13:54:50|4065.4|4059.4|4066|4060|4066|4060|4065|4059|8
1726667700000|2024-09-18 13:55:00|4065.9|4059.9|4065.9|4059.9|4066|4060|4065.7|4059.7|0
1726667710000|2024-09-18 13:55:10|4065|4059|4065.9|4059.9|4065.9|4059.9|4065|4059|19
1726667720000|2024-09-18 13:55:20|4066|4060|4068.7|4062.7|4069.7|4063.7|4066|4060|17
1726667730000|2024-09-18 13:55:30|4069.1|4063.1|4069.6|4063.6|4069.7|4063.7|4069.1|4063.1|6
1726667740000|2024-09-18 13:55:40|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4068.7|4062.7|7
1726667760000|2024-09-18 13:56:00|4070.1|4064.1|4069.7|4063.7|4070.1|4064.1|4069.6|4063.6|12
1726667770000|2024-09-18 13:56:10|4070.5|4064.5|4067.7|4061.7|4070.5|4064.5|4067.7|4061.7|50
1726667780000|2024-09-18 13:56:20|4067.9|4061.9|4068.1|4062.1|4068.6|4062.6|4067.9|4061.9|45
1726667790000|2024-09-18 13:56:30|4068.2|4062.2|4065.7|4059.7|4068.2|4062.2|4065.7|4059.7|9
1726667800000|2024-09-18 13:56:40|4065.6|4059.6|4065.7|4059.7|4065.7|4059.7|4064.7|4058.7|8
1726667810000|2024-09-18 13:56:50|4066.1|4060.1|4065.7|4059.7|4066.1|4060.1|4065.7|4059.7|6
1726667820000|2024-09-18 13:57:00|4066.2|4060.2|4066.1|4060.1|4066.2|4060.2|4065.6|4059.6|0
1726667830000|2024-09-18 13:57:10|4066.2|4060.2|4065.7|4059.7|4066.6|4060.6|4065.7|4059.7|32
1726667840000|2024-09-18 13:57:20|4064.9|4058.9|4065.4|4059.4|4065.4|4059.4|4064.9|4058.9|17
1726667850000|2024-09-18 13:57:30|4065.7|4059.7|4067.7|4061.7|4067.7|4061.7|4065.7|4059.7|11
1726667860000|2024-09-18 13:57:40|4067.4|4061.4|4066.9|4060.9|4067.7|4061.7|4066.7|4060.7|8
1726667870000|2024-09-18 13:57:50|4066.7|4060.7|4066.7|4060.7|4066.9|4060.9|4065.9|4059.9|12
1726667880000|2024-09-18 13:58:00|4066.9|4060.9|4069.7|4063.7|4069.7|4063.7|4066.9|4060.9|11
1726667890000|2024-09-18 13:58:10|4069.9|4063.9|4069.7|4063.7|4069.9|4063.9|4069.7|4063.7|0
1726667900000|2024-09-18 13:58:20|4069.9|4063.9|4068.7|4062.7|4070.7|4064.7|4068.7|4062.7|37
1726667910000|2024-09-18 13:58:30|4068.9|4062.9|4069.7|4063.7|4069.7|4063.7|4067.7|4061.7|11
1726667920000|2024-09-18 13:58:40|4068.9|4062.9|4069.7|4063.7|4069.7|4063.7|4068.7|4062.7|8
1726667930000|2024-09-18 13:58:50|4068.7|4062.7|4068.7|4062.7|4068.9|4062.9|4068.7|4062.7|6
1726667940000|2024-09-18 13:59:00|4068.9|4062.9|4067.9|4061.9|4068.9|4062.9|4066.4|4060.4|15
1726667950000|2024-09-18 13:59:10|4068.7|4062.7|4068.7|4062.7|4068.9|4062.9|4068.7|4062.7|2
1726667960000|2024-09-18 13:59:20|4069.9|4063.9|4071.9|4065.9|4071.9|4065.9|4069.7|4063.7|29
1726667970000|2024-09-18 13:59:30|4071.7|4065.7|4071.7|4065.7|4072.2|4066.2|4071.2|4065.2|21
1726667980000|2024-09-18 13:59:40|4072.6|4066.6|4070.6|4064.6|4072.6|4066.6|4070.6|4064.6|24
1726667990000|2024-09-18 13:59:50|4070.7|4064.7|4073.7|4067.7|4073.7|4067.7|4070.7|4064.7|22
1726668000000|2024-09-18 14:00:00|4074.1|4068.1|4073.6|4067.6|4076.6|4070.6|4073.6|4067.6|58
1726668010000|2024-09-18 14:00:10|4074.4|4068.4|4075.6|4069.6|4076|4070|4074.4|4068.4|8
1726668020000|2024-09-18 14:00:20|4076|4070|4075.7|4069.7|4076.5|4070.5|4075.6|4069.6|9
1726668030000|2024-09-18 14:00:30|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|8
1726668040000|2024-09-18 14:00:40|4077.1|4071.1|4077.5|4071.5|4077.6|4071.6|4077.1|4071.1|2
1726668050000|2024-09-18 14:00:50|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.5|4071.5|9
1726668060000|2024-09-18 14:01:00|4077.5|4071.5|4076.5|4070.5|4077.6|4071.6|4076.5|4070.5|67
1726668070000|2024-09-18 14:01:10|4076.6|4070.6|4076.6|4070.6|4077.6|4071.6|4076.6|4070.6|42
1726668080000|2024-09-18 14:01:20|4076.7|4070.7|4072.6|4066.6|4078|4072|4071.6|4065.6|24
1726668090000|2024-09-18 14:01:30|4072.1|4066.1|4074.6|4068.6|4074.6|4068.6|4072.1|4066.1|32
1726668100000|2024-09-18 14:01:40|4074.7|4068.7|4074.6|4068.6|4074.7|4068.7|4073.7|4067.7|13
1726668110000|2024-09-18 14:01:50|4073.9|4067.9|4073.7|4067.7|4074.6|4068.6|4073.7|4067.7|8
1726668120000|2024-09-18 14:02:00|4074.6|4068.6|4075.6|4069.6|4075.6|4069.6|4074.6|4068.6|7
1726668130000|2024-09-18 14:02:10|4075.7|4069.7|4076.6|4070.6|4077.1|4071.1|4075.7|4069.7|6
1726668140000|2024-09-18 14:02:20|4075.7|4069.7|4075.6|4069.6|4075.7|4069.7|4075.5|4069.5|3
1726668150000|2024-09-18 14:02:30|4074.1|4068.1|4073.6|4067.6|4074.1|4068.1|4072.1|4066.1|66
1726668160000|2024-09-18 14:02:40|4074.6|4068.6|4073.6|4067.6|4075|4069|4073.6|4067.6|59
1726668170000|2024-09-18 14:02:50|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.5|4068.5|12
1726668180000|2024-09-18 14:03:00|||||||||1
1726668190000|2024-09-18 14:03:10|4075|4069|4074.7|4068.7|4075|4069|4074.6|4068.6|0
1726668200000|2024-09-18 14:03:20|4074.9|4068.9|4075.7|4069.7|4075.7|4069.7|4074.9|4068.9|2
1726668210000|2024-09-18 14:03:30|4075|4069|4074.7|4068.7|4075.1|4069.1|4074.7|4068.7|9
1726668220000|2024-09-18 14:03:40|4075.7|4069.7|4076.7|4070.7|4076.7|4070.7|4075.7|4069.7|7
1726668230000|2024-09-18 14:03:50|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.6|4069.6|20
1726668240000|2024-09-18 14:04:00|4075|4069|4075.7|4069.7|4076.6|4070.6|4074.7|4068.7|13
1726668250000|2024-09-18 14:04:10|||||||||5
1726668260000|2024-09-18 14:04:20|4076.2|4070.2|4074.7|4068.7|4076.6|4070.6|4074.7|4068.7|18
1726668270000|2024-09-18 14:04:30|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4073.7|4067.7|15
1726668280000|2024-09-18 14:04:40|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4075.7|4069.7|61
1726668290000|2024-09-18 14:04:50|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|8
1726668300000|2024-09-18 14:05:00|4077.2|4071.2|4077.7|4071.7|4077.7|4071.7|4077.2|4071.2|12
1726668310000|2024-09-18 14:05:10|4076.6|4070.6|4075.6|4069.6|4076.6|4070.6|4075.6|4069.6|15
1726668320000|2024-09-18 14:05:20|4075.7|4069.7|4074.6|4068.6|4075.7|4069.7|4074.6|4068.6|6
1726668330000|2024-09-18 14:05:30|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4
1726668340000|2024-09-18 14:05:40|4073.6|4067.6|4073.6|4067.6|4074.5|4068.5|4073.6|4067.6|36
1726668350000|2024-09-18 14:05:50|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.6|4067.6|11
1726668360000|2024-09-18 14:06:00|4073|4067|4072.6|4066.6|4073|4067|4071.7|4065.7|12
1726668370000|2024-09-18 14:06:10|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1726668380000|2024-09-18 14:06:20|4071.6|4065.6|4070.9|4064.9|4071.7|4065.7|4069.9|4063.9|94
1726668390000|2024-09-18 14:06:30|4070.7|4064.7|4071.9|4065.9|4071.9|4065.9|4070|4064|13
1726668400000|2024-09-18 14:06:40|4071.5|4065.5|4073.7|4067.7|4073.7|4067.7|4071|4065|14
1726668410000|2024-09-18 14:06:50|4072.2|4066.2|4072.4|4066.4|4072.9|4066.9|4072.2|4066.2|55
1726668420000|2024-09-18 14:07:00|4072.7|4066.7|4071.9|4065.9|4072.7|4066.7|4071.9|4065.9|1
1726668430000|2024-09-18 14:07:10|4072|4066|4070.9|4064.9|4072.9|4066.9|4070.7|4064.7|43
1726668440000|2024-09-18 14:07:20|4071.7|4065.7|4070.9|4064.9|4071.9|4065.9|4070.9|4064.9|17
1726668450000|2024-09-18 14:07:30|4069.9|4063.9|4071.9|4065.9|4072.9|4066.9|4069.4|4063.4|123
1726668460000|2024-09-18 14:07:40|4072|4066|4072.9|4066.9|4072.9|4066.9|4072|4066|5
1726668470000|2024-09-18 14:07:50|4073|4067|4073.4|4067.4|4073.4|4067.4|4073|4067|6
1726668480000|2024-09-18 14:08:00|4073|4067|4075.9|4069.9|4075.9|4069.9|4073|4067|14
1726668490000|2024-09-18 14:08:10|4075.5|4069.5|4074.7|4068.7|4075.5|4069.5|4073.9|4067.9|16
1726668500000|2024-09-18 14:08:20|4074.9|4068.9|4073.9|4067.9|4074.9|4068.9|4073.9|4067.9|25
1726668510000|2024-09-18 14:08:30|4072.9|4066.9|4074.7|4068.7|4074.7|4068.7|4072.9|4066.9|7
1726668530000|2024-09-18 14:08:50|4074.4|4068.4|4073.9|4067.9|4074.4|4068.4|4073.9|4067.9|18
1726668540000|2024-09-18 14:09:00|4074.7|4068.7|4076.9|4070.9|4076.9|4070.9|4074.7|4068.7|4
1726668550000|2024-09-18 14:09:10|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.4|4071.4|15
1726668560000|2024-09-18 14:09:20|4077.7|4071.7|4076.7|4070.7|4077.7|4071.7|4076.7|4070.7|36
1726668570000|2024-09-18 14:09:30|4076.9|4070.9|4077.7|4071.7|4078.2|4072.2|4076.7|4070.7|37
1726668580000|2024-09-18 14:09:40|4077.2|4071.2|4076.7|4070.7|4077.2|4071.2|4076.7|4070.7|13
1726668590000|2024-09-18 14:09:50|4076.9|4070.9|4077.9|4071.9|4077.9|4071.9|4076.7|4070.7|4
1726668600000|2024-09-18 14:10:00|4078.2|4072.2|4077.6|4071.6|4078.6|4072.6|4077.6|4071.6|28
1726668610000|2024-09-18 14:10:10|4077.7|4071.7|4076.7|4070.7|4077.7|4071.7|4076.7|4070.7|7
1726668620000|2024-09-18 14:10:20|4076.6|4070.6|4075.7|4069.7|4076.6|4070.6|4075.2|4069.2|7
1726668630000|2024-09-18 14:10:30|4075.9|4069.9|4075.9|4069.9|4076.2|4070.2|4075.7|4069.7|2
1726668640000|2024-09-18 14:10:40|4075.7|4069.7|4075.9|4069.9|4075.9|4069.9|4075.7|4069.7|4
1726668650000|2024-09-18 14:10:50|||||||||2
1726668660000|2024-09-18 14:11:00|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4075.9|4069.9|2
1726668670000|2024-09-18 14:11:10|4076.4|4070.4|4078|4072|4078.4|4072.4|4076.4|4070.4|15
1726668680000|2024-09-18 14:11:20|4077.9|4071.9|4077.7|4071.7|4077.9|4071.9|4077.7|4071.7|1
1726668690000|2024-09-18 14:11:30|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|2
1726668700000|2024-09-18 14:11:40|4078.4|4072.4|4078|4072|4078.4|4072.4|4078|4072|5
1726668710000|2024-09-18 14:11:50|4077.9|4071.9|4077.7|4071.7|4078|4072|4077.7|4071.7|11
1726668720000|2024-09-18 14:12:00|4078.9|4072.9|4077.9|4071.9|4080|4074|4077.9|4071.9|64
1726668730000|2024-09-18 14:12:10|4077.4|4071.4|4077.9|4071.9|4077.9|4071.9|4077.4|4071.4|3
1726668740000|2024-09-18 14:12:20|4078.4|4072.4|4079.9|4073.9|4080.2|4074.2|4078|4072|14
1726668750000|2024-09-18 14:12:30|4080.2|4074.2|4079.9|4073.9|4080.4|4074.4|4079.4|4073.4|9
1726668760000|2024-09-18 14:12:40|4080.2|4074.2|4080|4074|4080.4|4074.4|4080|4074|9
1726668770000|2024-09-18 14:12:50|4080.4|4074.4|4080.4|4074.4|4080.9|4074.9|4079.4|4073.4|18
1726668780000|2024-09-18 14:13:00|4080|4074|4080|4074|4080.5|4074.5|4080|4074|1
1726668800000|2024-09-18 14:13:20|4080.4|4074.4|4079.4|4073.4|4080.4|4074.4|4079|4073|4
1726668810000|2024-09-18 14:13:30|4079.7|4073.7|4079|4073|4079.9|4073.9|4079|4073|156
1726668820000|2024-09-18 14:13:40|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|0
1726668830000|2024-09-18 14:13:50|4079|4073|4076.7|4070.7|4079|4073|4076.7|4070.7|32
1726668840000|2024-09-18 14:14:00|4076|4070|4075.7|4069.7|4076.6|4070.6|4074.5|4068.5|142
1726668850000|2024-09-18 14:14:10|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.4|4069.4|5
1726668860000|2024-09-18 14:14:20|4076.4|4070.4|4076.7|4070.7|4076.7|4070.7|4076.4|4070.4|13
1726668870000|2024-09-18 14:14:30|4077.4|4071.4|4076.7|4070.7|4077.4|4071.4|4076.7|4070.7|1
1726668880000|2024-09-18 14:14:40|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|1
1726668890000|2024-09-18 14:14:50|4076.7|4070.7|4075.9|4069.9|4076.7|4070.7|4075.7|4069.7|6
1726668900000|2024-09-18 14:15:00|4076.2|4070.2|4074.9|4068.9|4076.2|4070.2|4074.9|4068.9|10
1726668910000|2024-09-18 14:15:10|4074.7|4068.7|4074.9|4068.9|4074.9|4068.9|4074.7|4068.7|0
1726668920000|2024-09-18 14:15:20|4073.4|4067.4|4072.9|4066.9|4073.4|4067.4|4072.9|4066.9|31
1726668930000|2024-09-18 14:15:30|4072.7|4066.7|4073.4|4067.4|4074.7|4068.7|4072|4066|38
1726668940000|2024-09-18 14:15:40|4073|4067|4074.7|4068.7|4074.7|4068.7|4072.9|4066.9|23
1726668950000|2024-09-18 14:15:50|4074|4068|4077|4071|4077.9|4071.9|4074|4068|36
1726668960000|2024-09-18 14:16:00|4077.4|4071.4|4076|4070|4077.7|4071.7|4076|4070|8
1726668970000|2024-09-18 14:16:10|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075|4069|6
1726668980000|2024-09-18 14:16:20|4076|4070|4076|4070|4076|4070|4076|4070|0
1726668990000|2024-09-18 14:16:30|4075.9|4069.9|4074.9|4068.9|4075.9|4069.9|4074.9|4068.9|5
1726669000000|2024-09-18 14:16:40|4074|4068|4073|4067|4074|4068|4073|4067|7
1726669010000|2024-09-18 14:16:50|4073.9|4067.9|4074|4068|4074|4068|4073.9|4067.9|5
1726669020000|2024-09-18 14:17:00|4074.9|4068.9|4073|4067|4074.9|4068.9|4073|4067|29
1726669030000|2024-09-18 14:17:10|4074|4068|4074.9|4068.9|4074.9|4068.9|4074|4068|38
1726669040000|2024-09-18 14:17:20|4075|4069|4073|4067|4075|4069|4073|4067|18
1726669050000|2024-09-18 14:17:30|4072.9|4066.9|4074|4068|4074|4068|4072.7|4066.7|5
1726669060000|2024-09-18 14:17:40|4073.9|4067.9|4072.7|4066.7|4073.9|4067.9|4072.7|4066.7|18
1726669070000|2024-09-18 14:17:50|4072.9|4066.9|4064.9|4058.9|4072.9|4066.9|4064.9|4058.9|127
1726669080000|2024-09-18 14:18:00|4064|4058|4064|4058|4064.4|4058.4|4063|4057|62
1726669090000|2024-09-18 14:18:10|4063.9|4057.9|4062.9|4056.9|4064.5|4058.5|4062.9|4056.9|17
1726669100000|2024-09-18 14:18:20|4063|4057|4063|4057|4063.4|4057.4|4061.9|4055.9|33
1726669110000|2024-09-18 14:18:30|4062.9|4056.9|4063|4057|4063.5|4057.5|4062.9|4056.9|1
1726669120000|2024-09-18 14:18:40|4062.9|4056.9|4063|4057|4063|4057|4062.9|4056.9|1
1726669130000|2024-09-18 14:18:50|||||||||2
1726669140000|2024-09-18 14:19:00|4063.5|4057.5|4062|4056|4063.5|4057.5|4062|4056|42
1726669150000|2024-09-18 14:19:10|4062.4|4056.4|4062|4056|4064|4058|4062|4056|15
1726669160000|2024-09-18 14:19:20|4063|4057|4063|4057|4064|4058|4062.9|4056.9|14
1726669170000|2024-09-18 14:19:30|4062.9|4056.9|4062|4056|4063|4057|4062|4056|17
1726669180000|2024-09-18 14:19:40|4061.9|4055.9|4061|4055|4061.9|4055.9|4061|4055|14
1726669190000|2024-09-18 14:19:50|4060.6|4054.6|4061.5|4055.5|4062|4056|4060.6|4054.6|44
1726669200000|2024-09-18 14:20:00|4061|4055|4062|4056|4062.5|4056.5|4060.9|4054.9|44
1726669210000|2024-09-18 14:20:10|4062.9|4056.9|4063|4057|4063.5|4057.5|4062.9|4056.9|14
1726669220000|2024-09-18 14:20:20|4062|4056|4062|4056|4062|4056|4061.9|4055.9|3
1726669230000|2024-09-18 14:20:30|4061.9|4055.9|4062.5|4056.5|4062.5|4056.5|4061.5|4055.5|11
1726669240000|2024-09-18 14:20:40|4062|4056|4061.9|4055.9|4062|4056|4061.9|4055.9|1
1726669250000|2024-09-18 14:20:50|4061|4055|4061.9|4055.9|4061.9|4055.9|4061|4055|11
1726669260000|2024-09-18 14:21:00|4061|4055|4061|4055|4061|4055|4061|4055|9
1726669270000|2024-09-18 14:21:10|4060.9|4054.9|4059|4053|4060.9|4054.9|4057|4051|34
1726669280000|2024-09-18 14:21:20|4059.1|4053.1|4060.9|4054.9|4060.9|4054.9|4059.1|4053.1|14
1726669290000|2024-09-18 14:21:30|4061|4055|4061.9|4055.9|4061.9|4055.9|4061|4055|11
1726669300000|2024-09-18 14:21:40|4061.1|4055.1|4062.9|4056.9|4062.9|4056.9|4061|4055|10
1726669310000|2024-09-18 14:21:50|4063|4057|4063.9|4057.9|4063.9|4057.9|4063|4057|16
1726669320000|2024-09-18 14:22:00|4064|4058|4061.9|4055.9|4064|4058|4061.6|4055.6|3
1726669330000|2024-09-18 14:22:10|4062.9|4056.9|4063.9|4057.9|4063.9|4057.9|4062.9|4056.9|12
1726669340000|2024-09-18 14:22:20|4063|4057|4060.9|4054.9|4063|4057|4060.9|4054.9|65
1726669350000|2024-09-18 14:22:30|4061|4055|4063.9|4057.9|4063.9|4057.9|4061|4055|53
1726669370000|2024-09-18 14:22:50|4064|4058|4062.9|4056.9|4064|4058|4062.9|4056.9|30
1726669380000|2024-09-18 14:23:00|4062.1|4056.1|4061|4055|4062.1|4056.1|4060.9|4054.9|10
1726669390000|2024-09-18 14:23:10|4060.9|4054.9|4059.9|4053.9|4060.9|4054.9|4059.9|4053.9|6
1726669400000|2024-09-18 14:23:20|4060.9|4054.9|4063.4|4057.4|4063.4|4057.4|4059.9|4053.9|14
1726669410000|2024-09-18 14:23:30|4062.9|4056.9|4063.9|4057.9|4063.9|4057.9|4062.9|4056.9|1
1726669420000|2024-09-18 14:23:40|4063.1|4057.1|4062.9|4056.9|4063.1|4057.1|4062.9|4056.9|11
1726669440000|2024-09-18 14:24:00|4062|4056|4061.9|4055.9|4062|4056|4061.9|4055.9|13
1726669450000|2024-09-18 14:24:10|4062.6|4056.6|4059|4053|4062.9|4056.9|4059|4053|17
1726669460000|2024-09-18 14:24:20|4058.2|4052.2|4056.9|4050.9|4058.2|4052.2|4056.9|4050.9|13
1726669470000|2024-09-18 14:24:30|4057|4051|4058.4|4052.4|4058.4|4052.4|4057|4051|18
1726669480000|2024-09-18 14:24:40|4058.9|4052.9|4057|4051|4058.9|4052.9|4057|4051|10
1726669490000|2024-09-18 14:24:50|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|6
1726669500000|2024-09-18 14:25:00|4057.6|4051.6|4057.9|4051.9|4057.9|4051.9|4057.5|4051.5|5
1726669510000|2024-09-18 14:25:10|4058|4052|4058|4052|4058.9|4052.9|4058|4052|10
1726669520000|2024-09-18 14:25:20|4058.9|4052.9|4056.9|4050.9|4058.9|4052.9|4056.9|4050.9|33
1726669530000|2024-09-18 14:25:30|4057|4051|4057.9|4051.9|4057.9|4051.9|4057|4051|7
1726669540000|2024-09-18 14:25:40|4058|4052|4058.9|4052.9|4058.9|4052.9|4058|4052|12
1726669550000|2024-09-18 14:25:50|4057.7|4051.7|4057.9|4051.9|4057.9|4051.9|4057|4051|10
1726669560000|2024-09-18 14:26:00|4057.7|4051.7|4057|4051|4057.9|4051.9|4057|4051|8
1726669570000|2024-09-18 14:26:10|4057.4|4051.4|4057|4051|4058.9|4052.9|4057|4051|13
1726669580000|2024-09-18 14:26:20|4056.9|4050.9|4057|4051|4057|4051|4056.9|4050.9|4
1726669590000|2024-09-18 14:26:30|4056.9|4050.9|4057|4051|4057|4051|4056.9|4050.9|15
1726669600000|2024-09-18 14:26:40|4056.6|4050.6|4057|4051|4057|4051|4056.6|4050.6|9
1726669610000|2024-09-18 14:26:50|4056.7|4050.7|4056|4050|4056.7|4050.7|4056|4050|8
1726669620000|2024-09-18 14:27:00|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|4
1726669630000|2024-09-18 14:27:10|4056.4|4050.4|4056.7|4050.7|4056.7|4050.7|4056.4|4050.4|4
1726669640000|2024-09-18 14:27:20|4056|4050|4056|4050|4056.4|4050.4|4055.5|4049.5|213
1726669650000|2024-09-18 14:27:30|4057|4051|4057|4051|4057|4051|4057|4051|61
1726669660000|2024-09-18 14:27:40|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|25
1726669670000|2024-09-18 14:27:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|3
1726669680000|2024-09-18 14:28:00|4058.2|4052.2|4055.1|4049.1|4058.2|4052.2|4055|4049|33
1726669690000|2024-09-18 14:28:10|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|18
1726669700000|2024-09-18 14:28:20|4055.1|4049.1|4054.6|4048.6|4055.1|4049.1|4054.1|4048.1|53
1726669710000|2024-09-18 14:28:30|4055|4049|4055.1|4049.1|4055.2|4049.2|4055|4049|1
1726669720000|2024-09-18 14:28:40|4055.6|4049.6|4057|4051|4057|4051|4055.1|4049.1|9
1726669730000|2024-09-18 14:28:50|4055.1|4049.1|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|10
1726669740000|2024-09-18 14:29:00|4054|4048|4053.1|4047.1|4054|4048|4053|4047|30
1726669750000|2024-09-18 14:29:10|4053|4047|4053.1|4047.1|4053.1|4047.1|4052.6|4046.6|12
1726669760000|2024-09-18 14:29:20|4052.7|4046.7|4053.6|4047.6|4054|4048|4052.6|4046.6|9
1726669770000|2024-09-18 14:29:30|4053.2|4047.2|4053|4047|4053.2|4047.2|4052.2|4046.2|12
1726669780000|2024-09-18 14:29:40|4053.1|4047.1|4052.2|4046.2|4054|4048|4052.2|4046.2|14
1726669790000|2024-09-18 14:29:50|4053.1|4047.1|4052.1|4046.1|4053.2|4047.2|4052.1|4046.1|6
1726669800000|2024-09-18 14:30:00|4054|4048|4059.1|4053.1|4059.1|4053.1|4054|4048|49
1726669810000|2024-09-18 14:30:10|4059|4053|4058.1|4052.1|4059|4053|4057.1|4051.1|13
1726669820000|2024-09-18 14:30:20|4058.6|4052.6|4059.1|4053.1|4059.2|4053.2|4058.1|4052.1|1
1726669830000|2024-09-18 14:30:30|4060.1|4054.1|4061|4055|4061|4055|4060.1|4054.1|16
1726669840000|2024-09-18 14:30:40|4060|4054|4059.9|4053.9|4060|4054|4059.9|4053.9|42
1726669850000|2024-09-18 14:30:50|4059.5|4053.5|4058.9|4052.9|4059.9|4053.9|4058.9|4052.9|12
1726669860000|2024-09-18 14:31:00|4058.5|4052.5|4059.9|4053.9|4059.9|4053.9|4058.5|4052.5|10
1726669870000|2024-09-18 14:31:10|4060|4054|4060|4054|4060|4054|4060|4054|4
1726669880000|2024-09-18 14:31:20|4060.9|4054.9|4059|4053|4060.9|4054.9|4059|4053|19
1726669890000|2024-09-18 14:31:30|4058.7|4052.7|4055.9|4049.9|4058.7|4052.7|4055.9|4049.9|14
1726669900000|2024-09-18 14:31:40|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|2
1726669910000|2024-09-18 14:31:50|4056|4050|4055.9|4049.9|4057.9|4051.9|4055.9|4049.9|177
1726669920000|2024-09-18 14:32:00|4056.2|4050.2|4056.9|4050.9|4056.9|4050.9|4056|4050|0
1726669930000|2024-09-18 14:32:10|4057|4051|4057.9|4051.9|4058|4052|4057|4051|5
1726669940000|2024-09-18 14:32:20|4058|4052|4057.9|4051.9|4058|4052|4057.9|4051.9|2
1726669950000|2024-09-18 14:32:30|4059.7|4053.7|4060|4054|4060.9|4054.9|4059.7|4053.7|58
1726669960000|2024-09-18 14:32:40|4060.4|4054.4|4060.9|4054.9|4061|4055|4060|4054|0
1726669970000|2024-09-18 14:32:50|4060.1|4054.1|4059.4|4053.4|4060.1|4054.1|4059|4053|18
1726669980000|2024-09-18 14:33:00|4059.7|4053.7|4059.4|4053.4|4060|4054|4058.9|4052.9|79
1726669990000|2024-09-18 14:33:10|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1726670000000|2024-09-18 14:33:20|4059.4|4053.4|4059.7|4053.7|4059.7|4053.7|4059.2|4053.2|9
1726670010000|2024-09-18 14:33:30|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|2
1726670020000|2024-09-18 14:33:40|4059.7|4053.7|4059.9|4053.9|4059.9|4053.9|4059.7|4053.7|2
1726670030000|2024-09-18 14:33:50|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|15
1726670040000|2024-09-18 14:34:00|4060.9|4054.9|4064.9|4058.9|4065|4059|4060.7|4054.7|15
1726670050000|2024-09-18 14:34:10|4064.7|4058.7|4064|4058|4064.9|4058.9|4063.9|4057.9|14
1726670060000|2024-09-18 14:34:20|4063.7|4057.7|4062|4056|4063.7|4057.7|4062|4056|15
1726670070000|2024-09-18 14:34:30|4061.7|4055.7|4061.7|4055.7|4061.9|4055.9|4060.9|4054.9|14
1726670080000|2024-09-18 14:34:40|||||||||2
1726670100000|2024-09-18 14:35:00|4062.7|4056.7|4061.7|4055.7|4062.9|4056.9|4061.7|4055.7|9
1726670110000|2024-09-18 14:35:10|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.7|4055.7|3
1726670120000|2024-09-18 14:35:20|4062.6|4056.6|4059.9|4053.9|4062.6|4056.6|4059.9|4053.9|27
1726670130000|2024-09-18 14:35:30|4060.9|4054.9|4059|4053|4060.9|4054.9|4059|4053|17
1726670140000|2024-09-18 14:35:40|||||||||20
1726670150000|2024-09-18 14:35:50|4058.5|4052.5|4058.9|4052.9|4058.9|4052.9|4058|4052|4
1726670160000|2024-09-18 14:36:00|4060|4054|4059.9|4053.9|4060|4054|4059.9|4053.9|3
1726670170000|2024-09-18 14:36:10|4059.5|4053.5|4058.9|4052.9|4059.9|4053.9|4058.9|4052.9|14
1726670180000|2024-09-18 14:36:20|4059|4053|4059.9|4053.9|4059.9|4053.9|4059|4053|6
1726670190000|2024-09-18 14:36:30|4060.9|4054.9|4060.4|4054.4|4060.9|4054.9|4059.9|4053.9|14
1726670200000|2024-09-18 14:36:40|4060|4054|4059.9|4053.9|4060|4054|4059.9|4053.9|0
1726670210000|2024-09-18 14:36:50|4060|4054|4059.9|4053.9|4060.9|4054.9|4059.7|4053.7|7
1726670220000|2024-09-18 14:37:00|4059.7|4053.7|4058|4052|4059.9|4053.9|4058|4052|7
1726670230000|2024-09-18 14:37:10|4058.7|4052.7|4059.4|4053.4|4059.5|4053.5|4058.7|4052.7|5
1726670240000|2024-09-18 14:37:20|4059.5|4053.5|4059.7|4053.7|4059.9|4053.9|4059.4|4053.4|0
1726670250000|2024-09-18 14:37:30|4059|4053|4058|4052|4059|4053|4058|4052|10
1726670260000|2024-09-18 14:37:40|4057.7|4051.7|4055.9|4049.9|4057.7|4051.7|4055.9|4049.9|24
1726670270000|2024-09-18 14:37:50|4056|4050|4056|4050|4056|4050|4056|4050|8
1726670280000|2024-09-18 14:38:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|1
1726670290000|2024-09-18 14:38:10|4055.6|4049.6|4055|4049|4056|4050|4055|4049|6
1726670300000|2024-09-18 14:38:20|4055.7|4049.7|4055.5|4049.5|4057|4051|4055.5|4049.5|30
1726670310000|2024-09-18 14:38:30|4055.9|4049.9|4056|4050|4057|4051|4055.9|4049.9|6
1726670320000|2024-09-18 14:38:40|4056.1|4050.1|4056.1|4050.1|4057|4051|4056|4050|38
1726670330000|2024-09-18 14:38:50|4056|4050|4057|4051|4057.1|4051.1|4056|4050|4
1726670340000|2024-09-18 14:39:00|4057.1|4051.1|4059.1|4053.1|4059.1|4053.1|4057.1|4051.1|6
1726670350000|2024-09-18 14:39:10|4058.7|4052.7|4057.6|4051.6|4058.7|4052.7|4057.1|4051.1|8
1726670360000|2024-09-18 14:39:20|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1726670370000|2024-09-18 14:39:30|4057.6|4051.6|4058.1|4052.1|4058.1|4052.1|4057.1|4051.1|15
1726670380000|2024-09-18 14:39:40|4057.5|4051.5|4057.1|4051.1|4057.5|4051.5|4056.4|4050.4|11
1726670390000|2024-09-18 14:39:50|4056.6|4050.6|4056.7|4050.7|4057.1|4051.1|4056.6|4050.6|2
1726670400000|2024-09-18 14:40:00|4056.6|4050.6|4056.1|4050.1|4056.7|4050.7|4056.1|4050.1|2
1726670410000|2024-09-18 14:40:10|4056.2|4050.2|4055.6|4049.6|4056.6|4050.6|4055.5|4049.5|11
1726670420000|2024-09-18 14:40:20|4055.2|4049.2|4055.1|4049.1|4055.7|4049.7|4055|4049|3
1726670430000|2024-09-18 14:40:30|4055.2|4049.2|4055.1|4049.1|4055.2|4049.2|4055.1|4049.1|2
1726670440000|2024-09-18 14:40:40|4055|4049|4055.2|4049.2|4055.2|4049.2|4055|4049|0
1726670450000|2024-09-18 14:40:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055|4049|1
1726670460000|2024-09-18 14:41:00|4055|4049|4055.6|4049.6|4056.1|4050.1|4055|4049|9
1726670470000|2024-09-18 14:41:10|4055.5|4049.5|4056.1|4050.1|4056.2|4050.2|4055.5|4049.5|13
1726670480000|2024-09-18 14:41:20|4056|4050|4054.6|4048.6|4056.1|4050.1|4054|4048|15
1726670490000|2024-09-18 14:41:30|4054.2|4048.2|4055.1|4049.1|4055.1|4049.1|4054.2|4048.2|15
1726670500000|2024-09-18 14:41:40|4055|4049|4055|4049|4055|4049|4055|4049|3
1726670510000|2024-09-18 14:41:50|4054.2|4048.2|4053.6|4047.6|4054.2|4048.2|4053.2|4047.2|27
1726670520000|2024-09-18 14:42:00|4053.2|4047.2|4052.1|4046.1|4053.7|4047.7|4052.1|4046.1|52
1726670530000|2024-09-18 14:42:10|4053.2|4047.2|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|28
1726670540000|2024-09-18 14:42:20|4054|4048|4053.6|4047.6|4054|4048|4053.2|4047.2|3
1726670550000|2024-09-18 14:42:30|4054|4048|4053.6|4047.6|4056.1|4050.1|4053.6|4047.6|24
1726670560000|2024-09-18 14:42:40|4053.7|4047.7|4053.7|4047.7|4054.1|4048.1|4053.2|4047.2|27
1726670580000|2024-09-18 14:43:00|4054.1|4048.1|4054.6|4048.6|4054.6|4048.6|4054.1|4048.1|9
1726670590000|2024-09-18 14:43:10|4055|4049|4053.1|4047.1|4055|4049|4053.1|4047.1|6
1726670600000|2024-09-18 14:43:20|4052.4|4046.4|4052.2|4046.2|4052.7|4046.7|4052.1|4046.1|14
1726670610000|2024-09-18 14:43:30|4052.7|4046.7|4054.6|4048.6|4054.6|4048.6|4052.7|4046.7|19
1726670620000|2024-09-18 14:43:40|4054.7|4048.7|4055.7|4049.7|4056.2|4050.2|4054.7|4048.7|12
1726670630000|2024-09-18 14:43:50|4056.1|4050.1|4057.1|4051.1|4057.1|4051.1|4056.1|4050.1|17
1726670640000|2024-09-18 14:44:00|4058|4052|4059|4053|4059.1|4053.1|4058|4052|11
1726670650000|2024-09-18 14:44:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059|4053|0
1726670660000|2024-09-18 14:44:20|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060|4054|2
1726670670000|2024-09-18 14:44:30|4059.2|4053.2|4058.2|4052.2|4059.2|4053.2|4058.2|4052.2|17
1726670680000|2024-09-18 14:44:40|4058.1|4052.1|4057.1|4051.1|4058.1|4052.1|4057|4051|20
1726670690000|2024-09-18 14:44:50|4057|4051|4057.1|4051.1|4057.1|4051.1|4057|4051|3
1726670700000|2024-09-18 14:45:00|4056.5|4050.5|4057.1|4051.1|4057.5|4051.5|4056.1|4050.1|8
1726670710000|2024-09-18 14:45:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058|4052|2
1726670720000|2024-09-18 14:45:20|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|7
1726670730000|2024-09-18 14:45:30|4059|4053|4059.1|4053.1|4059.1|4053.1|4059|4053|1
1726670740000|2024-09-18 14:45:40|4059|4053|4059.1|4053.1|4059.1|4053.1|4059|4053|9
1726670750000|2024-09-18 14:45:50|4059|4053|4059.1|4053.1|4059.1|4053.1|4059|4053|0
1726670760000|2024-09-18 14:46:00|4061|4055|4059.1|4053.1|4061|4055|4059.1|4053.1|15
1726670770000|2024-09-18 14:46:10|4059.5|4053.5|4060.1|4054.1|4060.1|4054.1|4059.5|4053.5|5
1726670780000|2024-09-18 14:46:20|4059.5|4053.5|4060|4054|4060|4054|4059.1|4053.1|12
1726670790000|2024-09-18 14:46:30|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060|4054|0
1726670800000|2024-09-18 14:46:40|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.1|4054.1|2
1726670810000|2024-09-18 14:46:50|4060.1|4054.1|4061|4055|4061|4055|4060.1|4054.1|4
1726670820000|2024-09-18 14:47:00|4060|4054|4059.5|4053.5|4060|4054|4059.1|4053.1|41
1726670830000|2024-09-18 14:47:10|4059.1|4053.1|4060|4054|4060|4054|4059.1|4053.1|2
1726670840000|2024-09-18 14:47:20|4060.2|4054.2|4061.1|4055.1|4061.1|4055.1|4060.2|4054.2|12
1726670850000|2024-09-18 14:47:30|4061|4055|4063|4057|4063.4|4057.4|4061|4055|65
1726670860000|2024-09-18 14:47:40|4063.4|4057.4|4065.7|4059.7|4065.7|4059.7|4063.4|4057.4|32
1726670870000|2024-09-18 14:47:50|4066.7|4060.7|4067|4061|4068.7|4062.7|4066.7|4060.7|29
1726670880000|2024-09-18 14:48:00|4066.9|4060.9|4065|4059|4066.9|4060.9|4065|4059|33
1726670890000|2024-09-18 14:48:10|4064.9|4058.9|4065|4059|4065.9|4059.9|4063.9|4057.9|33
1726670900000|2024-09-18 14:48:20|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|3
1726670910000|2024-09-18 14:48:30|4065.4|4059.4|4065|4059|4065.4|4059.4|4065|4059|9
1726670920000|2024-09-18 14:48:40|4064|4058|4062.9|4056.9|4064|4058|4062.9|4056.9|9
1726670930000|2024-09-18 14:48:50|4063.9|4057.9|4063.5|4057.5|4063.9|4057.9|4063.5|4057.5|10
1726670940000|2024-09-18 14:49:00|4063.4|4057.4|4062.9|4056.9|4063.9|4057.9|4062|4056|7
1726670950000|2024-09-18 14:49:10|4062.7|4056.7|4062.9|4056.9|4062.9|4056.9|4062.7|4056.7|5
1726670980000|2024-09-18 14:49:40|4062.7|4056.7|4062.7|4056.7|4062.9|4056.9|4061.9|4055.9|21
1726670990000|2024-09-18 14:49:50|4062.9|4056.9|4060.9|4054.9|4062.9|4056.9|4060.9|4054.9|20
1726671000000|2024-09-18 14:50:00|4061.6|4055.6|4061|4055|4061.6|4055.6|4061|4055|8
1726671020000|2024-09-18 14:50:20|4060.4|4054.4|4061.9|4055.9|4063|4057|4060.4|4054.4|10
1726671040000|2024-09-18 14:50:40|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|8
1726671050000|2024-09-18 14:50:50|4061|4055|4060|4054|4061|4055|4060|4054|28
1726671060000|2024-09-18 14:51:00|4059.1|4053.1|4060|4054|4060|4054|4059|4053|10
1726671070000|2024-09-18 14:51:10|4059|4053|4059|4053|4059.1|4053.1|4059|4053|2
1726671080000|2024-09-18 14:51:20|||||||||2
1726671090000|2024-09-18 14:51:30|4059.1|4053.1|4062|4056|4062|4056|4059|4053|27
1726671100000|2024-09-18 14:51:40|4061.5|4055.5|4060.6|4054.6|4061.5|4055.5|4060.2|4054.2|7
1726671110000|2024-09-18 14:51:50|4060.1|4054.1|4060.1|4054.1|4061|4055|4059.6|4053.6|26
1726671120000|2024-09-18 14:52:00|4060|4054|4059.2|4053.2|4060.1|4054.1|4059.2|4053.2|3
1726671130000|2024-09-18 14:52:10|4059.1|4053.1|4058.1|4052.1|4059.1|4053.1|4058.1|4052.1|2
1726671140000|2024-09-18 14:52:20|4059|4053|4061.1|4055.1|4062.5|4056.5|4059|4053|25
1726671150000|2024-09-18 14:52:30|4061.5|4055.5|4063|4057|4063|4057|4061.5|4055.5|3
1726671160000|2024-09-18 14:52:40|4062.1|4056.1|4063.1|4057.1|4063.1|4057.1|4062.1|4056.1|3
1726671170000|2024-09-18 14:52:50|4064|4058|4064.1|4058.1|4064.1|4058.1|4064|4058|3
1726671180000|2024-09-18 14:53:00|||||||||1
1726671190000|2024-09-18 14:53:10|4064|4058|4062.1|4056.1|4064.1|4058.1|4062.1|4056.1|3
1726671200000|2024-09-18 14:53:20|4062|4056|4060.1|4054.1|4062|4056|4060.1|4054.1|14
1726671210000|2024-09-18 14:53:30|4060.5|4054.5|4060.6|4054.6|4061.1|4055.1|4060.5|4054.5|11
1726671220000|2024-09-18 14:53:40|4061|4055|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|4
1726671230000|2024-09-18 14:53:50|4060.1|4054.1|4061|4055|4061.1|4055.1|4060.1|4054.1|5
1726671240000|2024-09-18 14:54:00|4060|4054|4059|4053|4060|4054|4058.1|4052.1|15
1726671250000|2024-09-18 14:54:10|4059.1|4053.1|4059|4053|4059.1|4053.1|4058.5|4052.5|1
1726671260000|2024-09-18 14:54:20|4058|4052|4056|4050|4058|4052|4056|4050|45
1726671270000|2024-09-18 14:54:30|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|15
1726671280000|2024-09-18 14:54:40|4058|4052|4060|4054|4060|4054|4058|4052|4
1726671290000|2024-09-18 14:54:50|4059.2|4053.2|4060.1|4054.1|4060.1|4054.1|4059.1|4053.1|5
1726671300000|2024-09-18 14:55:00|4060.5|4054.5|4060.5|4054.5|4060.6|4054.6|4060.1|4054.1|4
1726671310000|2024-09-18 14:55:10|4060.1|4054.1|4060.1|4054.1|4060.5|4054.5|4060.1|4054.1|0
1726671320000|2024-09-18 14:55:20|||||||||2
1726671330000|2024-09-18 14:55:30|||||||||1
1726671340000|2024-09-18 14:55:40|4059.1|4053.1|4058|4052|4059.1|4053.1|4058|4052|23
1726671350000|2024-09-18 14:55:50|||||||||1
1726671360000|2024-09-18 14:56:00|4057.6|4051.6|4057.6|4051.6|4058.1|4052.1|4057|4051|25
1726671370000|2024-09-18 14:56:10|4057.7|4051.7|4058.1|4052.1|4058.1|4052.1|4057.6|4051.6|2
1726671380000|2024-09-18 14:56:20|4057.1|4051.1|4054.2|4048.2|4057.1|4051.1|4054.2|4048.2|13
1726671390000|2024-09-18 14:56:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4053.2|4047.2|20
1726671400000|2024-09-18 14:56:40|4054.6|4048.6|4055.1|4049.1|4056.1|4050.1|4054.6|4048.6|10
1726671410000|2024-09-18 14:56:50|4054.6|4048.6|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|2
1726671420000|2024-09-18 14:57:00|4054.7|4048.7|4053.1|4047.1|4055.1|4049.1|4053.1|4047.1|24
1726671440000|2024-09-18 14:57:20|4052.4|4046.4|4053.1|4047.1|4053.1|4047.1|4052.2|4046.2|14
1726671450000|2024-09-18 14:57:30|4053|4047|4052.2|4046.2|4053|4047|4052.2|4046.2|23
1726671460000|2024-09-18 14:57:40|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|33
1726671480000|2024-09-18 14:58:00|4051.1|4045.1|4051.1|4045.1|4051.2|4045.2|4051.1|4045.1|15
1726671490000|2024-09-18 14:58:10|4051|4045|4051.2|4045.2|4051.2|4045.2|4051|4045|11
1726671500000|2024-09-18 14:58:20|4050.2|4044.2|4050.2|4044.2|4050.7|4044.7|4049.2|4043.2|88
1726671510000|2024-09-18 14:58:30|4050.6|4044.6|4050.2|4044.2|4050.7|4044.7|4049.7|4043.7|6
1726671520000|2024-09-18 14:58:40|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4048.5|4042.5|19
1726671530000|2024-09-18 14:58:50|4050.2|4044.2|4050.2|4044.2|4050.7|4044.7|4050.2|4044.2|2
1726671540000|2024-09-18 14:59:00|4051.1|4045.1|4050.1|4044.1|4051.1|4045.1|4050.1|4044.1|9
1726671550000|2024-09-18 14:59:10|4050.2|4044.2|4050.1|4044.1|4050.5|4044.5|4050.1|4044.1|6
1726671560000|2024-09-18 14:59:20|4050|4044|4050.1|4044.1|4050.1|4044.1|4050|4044|0
1726671570000|2024-09-18 14:59:30|4050.2|4044.2|4050.1|4044.1|4050.2|4044.2|4050.1|4044.1|6
1726671580000|2024-09-18 14:59:40|4049|4043|4048.6|4042.6|4049.1|4043.1|4048.2|4042.2|13
1726671590000|2024-09-18 14:59:50|4047.9|4041.9|4046.4|4040.4|4048.1|4042.1|4046|4040|110
1726671600000|2024-09-18 15:00:00|4046.2|4040.2|4048|4042|4048.1|4042.1|4046|4040|88
1726671610000|2024-09-18 15:00:10|4047.2|4041.2|4046.1|4040.1|4047.2|4041.2|4046.1|4040.1|7
1726671620000|2024-09-18 15:00:20|4046.2|4040.2|4046.1|4040.1|4046.2|4040.2|4046.1|4040.1|1
1726671630000|2024-09-18 15:00:30|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1726671640000|2024-09-18 15:00:40|4046.1|4040.1|4046.2|4040.2|4046.2|4040.2|4046.1|4040.1|2
1726671650000|2024-09-18 15:00:50|4047.6|4041.6|4046.1|4040.1|4047.6|4041.6|4044.2|4038.2|66
1726671660000|2024-09-18 15:01:00|4045.7|4039.7|4044.2|4038.2|4046.1|4040.1|4044.2|4038.2|16
1726671670000|2024-09-18 15:01:10|4044.6|4038.6|4042.6|4036.6|4045.1|4039.1|4042.2|4036.2|46
1726671680000|2024-09-18 15:01:20|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|21
1726671690000|2024-09-18 15:01:30|4042.4|4036.4|4043.2|4037.2|4043.2|4037.2|4042.4|4036.4|19
1726671700000|2024-09-18 15:01:40|4043.1|4037.1|4042.2|4036.2|4043.2|4037.2|4042.2|4036.2|6
1726671710000|2024-09-18 15:01:50|||||||||14
1726671720000|2024-09-18 15:02:00|4043|4037|4047.1|4041.1|4047.1|4041.1|4042.7|4036.7|27
1726671730000|2024-09-18 15:02:10|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|11
1726671740000|2024-09-18 15:02:20|4047|4041|4045.2|4039.2|4047.1|4041.1|4045.2|4039.2|17
1726671750000|2024-09-18 15:02:30|4046.2|4040.2|4047.2|4041.2|4047.2|4041.2|4046.2|4040.2|6
1726671760000|2024-09-18 15:02:40|4048.2|4042.2|4045.2|4039.2|4048.2|4042.2|4045.2|4039.2|6
1726671770000|2024-09-18 15:02:50|4045.7|4039.7|4045.2|4039.2|4045.7|4039.7|4045.2|4039.2|9
1726671780000|2024-09-18 15:03:00|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.6|4037.6|11
1726671790000|2024-09-18 15:03:10|4044.1|4038.1|4042.2|4036.2|4044.1|4038.1|4042.2|4036.2|8
1726671800000|2024-09-18 15:03:20|4040.6|4034.6|4040.2|4034.2|4040.6|4034.6|4040.1|4034.1|21
1726671810000|2024-09-18 15:03:30|4039.7|4033.7|4040.2|4034.2|4040.2|4034.2|4039.2|4033.2|47
1726671820000|2024-09-18 15:03:40|4040.1|4034.1|4040.2|4034.2|4040.2|4034.2|4039.2|4033.2|32
1726671830000|2024-09-18 15:03:50|4040.7|4034.7|4039.2|4033.2|4040.9|4034.9|4039.2|4033.2|23
1726671840000|2024-09-18 15:04:00|4040.2|4034.2|4039.2|4033.2|4040.2|4034.2|4039.2|4033.2|11
1726671850000|2024-09-18 15:04:10|||||||||2
1726671860000|2024-09-18 15:04:20|4040|4034|4039.7|4033.7|4040.9|4034.9|4039.7|4033.7|36
1726671870000|2024-09-18 15:04:30|4040.1|4034.1|4039.4|4033.4|4040.1|4034.1|4038.9|4032.9|78
1726671880000|2024-09-18 15:04:40|4038.5|4032.5|4039.4|4033.4|4039.4|4033.4|4038.5|4032.5|8
1726671890000|2024-09-18 15:04:50|4039|4033|4039|4033|4039.5|4033.5|4037.5|4031.5|75
1726671900000|2024-09-18 15:05:00|4039.4|4033.4|4037.4|4031.4|4039.4|4033.4|4036.5|4030.5|25
1726671910000|2024-09-18 15:05:10|4036.6|4030.6|4034.9|4028.9|4036.9|4030.9|4034.5|4028.5|44
1726671920000|2024-09-18 15:05:20|4035|4029|4035|4029|4035.4|4029.4|4034.4|4028.4|10
1726671930000|2024-09-18 15:05:30|4034.9|4028.9|4031.5|4025.5|4035|4029|4031.5|4025.5|31
1726671940000|2024-09-18 15:05:40|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4030.5|4024.5|53
1726671950000|2024-09-18 15:05:50|4031|4025|4030.7|4024.7|4031.4|4025.4|4029.5|4023.5|90
1726671960000|2024-09-18 15:06:00|4031.1|4025.1|4030.2|4024.2|4031.2|4025.2|4028.4|4022.4|24
1726671970000|2024-09-18 15:06:10|4030.4|4024.4|4031|4025|4031.2|4025.2|4030|4024|29
1726671980000|2024-09-18 15:06:20|4030.6|4024.6|4029.4|4023.4|4031|4025|4029.4|4023.4|8
1726671990000|2024-09-18 15:06:30|4028.5|4022.5|4028.5|4022.5|4029.5|4023.5|4028.4|4022.4|34
1726672000000|2024-09-18 15:06:40|4028.9|4022.9|4029.4|4023.4|4029.9|4023.9|4028.4|4022.4|49
1726672010000|2024-09-18 15:06:50|4029|4023|4028|4022|4029|4023|4028|4022|8
1726672020000|2024-09-18 15:07:00|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|5
1726672030000|2024-09-18 15:07:10|4028.4|4022.4|4027.5|4021.5|4028.5|4022.5|4027.5|4021.5|45
1726672040000|2024-09-18 15:07:20|4027|4021|4026.5|4020.5|4027.4|4021.4|4026.5|4020.5|6
1726672050000|2024-09-18 15:07:30|4025.5|4019.5|4026.4|4020.4|4026.5|4020.5|4025.5|4019.5|40
1726672060000|2024-09-18 15:07:40|4025.5|4019.5|4025.5|4019.5|4026.4|4020.4|4025.5|4019.5|41
1726672070000|2024-09-18 15:07:50|4025.9|4019.9|4026|4020|4026.5|4020.5|4025.5|4019.5|18
1726672080000|2024-09-18 15:08:00|4026.4|4020.4|4025.9|4019.9|4026.4|4020.4|4025.5|4019.5|97
1726672090000|2024-09-18 15:08:10|4026.2|4020.2|4025.4|4019.4|4026.4|4020.4|4025.4|4019.4|8
1726672110000|2024-09-18 15:08:30|4024.5|4018.5|4025.4|4019.4|4025.4|4019.4|4024.5|4018.5|18
1726672120000|2024-09-18 15:08:40|||||||||105
1726672130000|2024-09-18 15:08:50|4024.6|4018.6|4025.2|4019.2|4025.2|4019.2|4024.4|4018.4|37
1726672140000|2024-09-18 15:09:00|4024.9|4018.9|4025.2|4019.2|4025.2|4019.2|4024.2|4018.2|63
1726672150000|2024-09-18 15:09:10|4024.5|4018.5|4024.2|4018.2|4024.9|4018.9|4024.2|4018.2|11
1726672160000|2024-09-18 15:09:20|4024.4|4018.4|4023.2|4017.2|4024.4|4018.4|4023.2|4017.2|5
1726672170000|2024-09-18 15:09:30|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|7
1726672180000|2024-09-18 15:09:40|4022.2|4016.2|4020.2|4014.2|4022.2|4016.2|4020.2|4014.2|25
1726672190000|2024-09-18 15:09:50|4020|4014|4018.4|4012.4|4020|4014|4018.2|4012.2|16
1726672200000|2024-09-18 15:10:00|4019.2|4013.2|4018.2|4012.2|4020.2|4014.2|4017.2|4011.2|73
1726672210000|2024-09-18 15:10:10|4017.4|4011.4|4017.7|4011.7|4018.2|4012.2|4017.4|4011.4|12
1726672220000|2024-09-18 15:10:20|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|6
1726672230000|2024-09-18 15:10:30|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|17
1726672240000|2024-09-18 15:10:40|4018.4|4012.4|4018.2|4012.2|4018.4|4012.4|4017.9|4011.9|25
1726672250000|2024-09-18 15:10:50|4018.4|4012.4|4017.4|4011.4|4018.4|4012.4|4016.9|4010.9|20
1726672260000|2024-09-18 15:11:00|4018.2|4012.2|4016.4|4010.4|4018.2|4012.2|4016.4|4010.4|19
1726672270000|2024-09-18 15:11:10|4015.4|4009.4|4014.6|4008.6|4015.4|4009.4|4012.5|4006.5|118
1726672280000|2024-09-18 15:11:20|4014.2|4008.2|4018.9|4012.9|4019.2|4013.2|4014.2|4008.2|32
1726672290000|2024-09-18 15:11:30|4018.5|4012.5|4018.9|4012.9|4019.2|4013.2|4018.4|4012.4|2
1726672300000|2024-09-18 15:11:40|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4018.4|4012.4|9
1726672310000|2024-09-18 15:11:50|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|7
1726672320000|2024-09-18 15:12:00|4018.9|4012.9|4018.9|4012.9|4019.4|4013.4|4018.2|4012.2|12
1726672330000|2024-09-18 15:12:10|4018.7|4012.7|4018.7|4012.7|4018.9|4012.9|4018.7|4012.7|0
1726672340000|2024-09-18 15:12:20|4018.9|4012.9|4019|4013|4021.4|4015.4|4018.9|4012.9|41
1726672350000|2024-09-18 15:12:30|4019.4|4013.4|4020.4|4014.4|4020.4|4014.4|4019.4|4013.4|28
1726672360000|2024-09-18 15:12:40|4020.2|4014.2|4020.5|4014.5|4020.5|4014.5|4020|4014|4
1726672370000|2024-09-18 15:12:50|4021.2|4015.2|4022.4|4016.4|4022.4|4016.4|4021.2|4015.2|23
1726672380000|2024-09-18 15:13:00|4023.1|4017.1|4023.4|4017.4|4023.4|4017.4|4023.1|4017.1|25
1726672390000|2024-09-18 15:13:10|4022.4|4016.4|4022.4|4016.4|4023.1|4017.1|4022.4|4016.4|4
1726672400000|2024-09-18 15:13:20|4021.6|4015.6|4021.4|4015.4|4021.6|4015.6|4021.4|4015.4|23
1726672410000|2024-09-18 15:13:30|4021|4015|4021.4|4015.4|4021.4|4015.4|4021|4015|4
1726672420000|2024-09-18 15:13:40|4021.5|4015.5|4023.5|4017.5|4023.5|4017.5|4021|4015|107
1726672430000|2024-09-18 15:13:50|4023.4|4017.4|4024.4|4018.4|4024.4|4018.4|4023.4|4017.4|6
1726672440000|2024-09-18 15:14:00|4024|4018|4023.9|4017.9|4024.4|4018.4|4023.5|4017.5|7
1726672450000|2024-09-18 15:14:10|4024|4018|4023.2|4017.2|4024.5|4018.5|4023.2|4017.2|24
1726672460000|2024-09-18 15:14:20|4023.4|4017.4|4024.5|4018.5|4024.5|4018.5|4023.2|4017.2|4
1726672470000|2024-09-18 15:14:30|4025.5|4019.5|4025.4|4019.4|4025.5|4019.5|4025.4|4019.4|18
1726672480000|2024-09-18 15:14:40|4025.2|4019.2|4023.5|4017.5|4025.2|4019.2|4023.5|4017.5|9
1726672490000|2024-09-18 15:14:50|4022.9|4016.9|4025.4|4019.4|4025.4|4019.4|4022.9|4016.9|12
1726672500000|2024-09-18 15:15:00|4025.2|4019.2|4023.9|4017.9|4025.4|4019.4|4023.9|4017.9|4
1726672510000|2024-09-18 15:15:10|4024.4|4018.4|4023.4|4017.4|4025.2|4019.2|4023.4|4017.4|14
1726672520000|2024-09-18 15:15:20|4023.7|4017.7|4023.9|4017.9|4023.9|4017.9|4023.2|4017.2|3
1726672530000|2024-09-18 15:15:30|4023.5|4017.5|4022.4|4016.4|4023.5|4017.5|4022.4|4016.4|3
1726672540000|2024-09-18 15:15:40|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|2
1726672550000|2024-09-18 15:15:50|4022.9|4016.9|4023.2|4017.2|4023.2|4017.2|4022.9|4016.9|4
1726672560000|2024-09-18 15:16:00|4022.4|4016.4|4020.2|4014.2|4022.4|4016.4|4020.2|4014.2|3
1726672570000|2024-09-18 15:16:10|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1726672590000|2024-09-18 15:16:30|4020.9|4014.9|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|4
1726672600000|2024-09-18 15:16:40|4020.9|4014.9|4020.9|4014.9|4021.5|4015.5|4020.4|4014.4|10
1726672610000|2024-09-18 15:16:50|4020.5|4014.5|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|5
1726672620000|2024-09-18 15:17:00|4020.7|4014.7|4019|4013|4020.7|4014.7|4017.6|4011.6|33
1726672630000|2024-09-18 15:17:10|4019.4|4013.4|4021.4|4015.4|4022|4016|4018.9|4012.9|39
1726672640000|2024-09-18 15:17:20|4021.2|4015.2|4021.2|4015.2|4021.4|4015.4|4020.7|4014.7|2
1726672650000|2024-09-18 15:17:30|4021.4|4015.4|4020.4|4014.4|4021.4|4015.4|4020.4|4014.4|1
1726672660000|2024-09-18 15:17:40|4019.9|4013.9|4019.4|4013.4|4019.9|4013.9|4019.4|4013.4|4
1726672680000|2024-09-18 15:18:00|4019.7|4013.7|4020.1|4014.1|4020.1|4014.1|4019.4|4013.4|18
1726672690000|2024-09-18 15:18:10|4020.4|4014.4|4023.4|4017.4|4023.4|4017.4|4020.4|4014.4|28
1726672700000|2024-09-18 15:18:20|4025.4|4019.4|4026.4|4020.4|4026.4|4020.4|4025.2|4019.2|158
1726672710000|2024-09-18 15:18:30|4025.4|4019.4|4025.2|4019.2|4026|4020|4024.4|4018.4|76
1726672720000|2024-09-18 15:18:40|4025.4|4019.4|4025.2|4019.2|4025.4|4019.4|4024|4018|14
1726672730000|2024-09-18 15:18:50|4024.9|4018.9|4025.2|4019.2|4025.2|4019.2|4024.7|4018.7|2
1726672740000|2024-09-18 15:19:00|4024.9|4018.9|4025.2|4019.2|4025.2|4019.2|4024.4|4018.4|5
1726672750000|2024-09-18 15:19:10|4024.7|4018.7|4026.2|4020.2|4026.4|4020.4|4024.7|4018.7|5
1726672760000|2024-09-18 15:19:20|4026.4|4020.4|4025.7|4019.7|4026.4|4020.4|4025.2|4019.2|7
1726672770000|2024-09-18 15:19:30|4026.1|4020.1|4025.2|4019.2|4026.2|4020.2|4025.2|4019.2|12
1726672780000|2024-09-18 15:19:40|4024.4|4018.4|4022.4|4016.4|4024.4|4018.4|4022.4|4016.4|6
1726672790000|2024-09-18 15:19:50|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|3
1726672800000|2024-09-18 15:20:00|4023.4|4017.4|4022.7|4016.7|4023.4|4017.4|4022.2|4016.2|6
1726672810000|2024-09-18 15:20:10|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.4|4016.4|6
1726672820000|2024-09-18 15:20:20|4022.9|4016.9|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|2
1726672840000|2024-09-18 15:20:40|4024.4|4018.4|4023.7|4017.7|4024.4|4018.4|4023.7|4017.7|14
1726672850000|2024-09-18 15:20:50|4024.2|4018.2|4023.7|4017.7|4024.4|4018.4|4023.4|4017.4|4
1726672860000|2024-09-18 15:21:00|4023.4|4017.4|4021.4|4015.4|4023.7|4017.7|4021.4|4015.4|5
1726672870000|2024-09-18 15:21:10|4021.7|4015.7|4023.4|4017.4|4023.4|4017.4|4021.7|4015.7|4
1726672880000|2024-09-18 15:21:20|4023.7|4017.7|4023.4|4017.4|4024.2|4018.2|4023.2|4017.2|6
1726672890000|2024-09-18 15:21:30|4024.9|4018.9|4026.2|4020.2|4026.4|4020.4|4024.9|4018.9|41
1726672900000|2024-09-18 15:21:40|4025.2|4019.2|4024.2|4018.2|4025.2|4019.2|4024.2|4018.2|7
1726672910000|2024-09-18 15:21:50|4023.9|4017.9|4024.2|4018.2|4024.4|4018.4|4023.5|4017.5|8
1726672920000|2024-09-18 15:22:00|4024.4|4018.4|4026|4020|4026|4020|4024.2|4018.2|12
1726672930000|2024-09-18 15:22:10|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025|4019|6
1726672940000|2024-09-18 15:22:20|4025|4019|4024.9|4018.9|4025|4019|4024.4|4018.4|3
1726672950000|2024-09-18 15:22:30|4025|4019|4023.9|4017.9|4025|4019|4023.9|4017.9|5
1726672960000|2024-09-18 15:22:40|4023.7|4017.7|4025.2|4019.2|4025.2|4019.2|4023.2|4017.2|35
1726672970000|2024-09-18 15:22:50|4024.7|4018.7|4025.2|4019.2|4025.4|4019.4|4024.4|4018.4|5
1726672980000|2024-09-18 15:23:00|4024.9|4018.9|4025.4|4019.4|4026.2|4020.2|4024.4|4018.4|24
1726672990000|2024-09-18 15:23:10|4026.2|4020.2|4025.7|4019.7|4027.2|4021.2|4025.7|4019.7|119
1726673000000|2024-09-18 15:23:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.2|4019.2|5
1726673010000|2024-09-18 15:23:30|4025.2|4019.2|4024.4|4018.4|4025.4|4019.4|4024.2|4018.2|34
1726673020000|2024-09-18 15:23:40|4024.5|4018.5|4025.2|4019.2|4025.4|4019.4|4024.2|4018.2|14
1726673030000|2024-09-18 15:23:50|4025.4|4019.4|4027.2|4021.2|4027.4|4021.4|4025.2|4019.2|18
1726673040000|2024-09-18 15:24:00|4026.9|4020.9|4026.2|4020.2|4026.9|4020.9|4026.2|4020.2|4
1726673050000|2024-09-18 15:24:10|4026.4|4020.4|4025.9|4019.9|4026.4|4020.4|4025.9|4019.9|5
1726673060000|2024-09-18 15:24:20|4025.4|4019.4|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|4
1726673070000|2024-09-18 15:24:30|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|1
1726673080000|2024-09-18 15:24:40|4024.2|4018.2|4024.4|4018.4|4024.9|4018.9|4024.2|4018.2|9
1726673090000|2024-09-18 15:24:50|4024.7|4018.7|4023.4|4017.4|4024.7|4018.7|4023.4|4017.4|4
1726673100000|2024-09-18 15:25:00|4023.9|4017.9|4025.4|4019.4|4026.4|4020.4|4023.9|4017.9|10
1726673110000|2024-09-18 15:25:10|4025.5|4019.5|4025|4019|4025.5|4019.5|4024.9|4018.9|7
1726673120000|2024-09-18 15:25:20|4025.4|4019.4|4024.5|4018.5|4025.4|4019.4|4024.5|4018.5|9
1726673130000|2024-09-18 15:25:30|4024.6|4018.6|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|8
1726673140000|2024-09-18 15:25:40|4024.7|4018.7|4025.4|4019.4|4025.4|4019.4|4024.7|4018.7|2
1726673150000|2024-09-18 15:25:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|1
1726673160000|2024-09-18 15:26:00|4025.4|4019.4|4024.4|4018.4|4025.4|4019.4|4024.2|4018.2|9
1726673170000|2024-09-18 15:26:10|4024.2|4018.2|4024.2|4018.2|4024.4|4018.4|4024.2|4018.2|4
1726673180000|2024-09-18 15:26:20|4024.5|4018.5|4025.2|4019.2|4025.2|4019.2|4024.5|4018.5|6
1726673190000|2024-09-18 15:26:30|4024.4|4018.4|4024.2|4018.2|4024.4|4018.4|4023.4|4017.4|30
1726673200000|2024-09-18 15:26:40|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|0
1726673210000|2024-09-18 15:26:50|4023.7|4017.7|4025.2|4019.2|4025.2|4019.2|4023.4|4017.4|10
1726673220000|2024-09-18 15:27:00|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|1
1726673230000|2024-09-18 15:27:10|4025.2|4019.2|4027.2|4021.2|4027.2|4021.2|4025.2|4019.2|8
1726673240000|2024-09-18 15:27:20|4026.2|4020.2|4027.1|4021.1|4027.1|4021.1|4025.5|4019.5|49
1726673250000|2024-09-18 15:27:30|4029|4023|4029|4023|4029|4023|4029|4023|11
1726673260000|2024-09-18 15:27:40|4028.2|4022.2|4028.9|4022.9|4029|4023|4028|4022|13
1726673270000|2024-09-18 15:27:50|4029|4023|4028.1|4022.1|4029|4023|4028.1|4022.1|3
1726673280000|2024-09-18 15:28:00|4028|4022|4028|4022|4029|4023|4028|4022|7
1726673290000|2024-09-18 15:28:10|4027.6|4021.6|4027.5|4021.5|4028.1|4022.1|4027.5|4021.5|11
1726673300000|2024-09-18 15:28:20|4027.9|4021.9|4027.1|4021.1|4027.9|4021.9|4027.1|4021.1|0
1726673310000|2024-09-18 15:28:30|4028|4022|4027.1|4021.1|4028|4022|4027.1|4021.1|2
1726673320000|2024-09-18 15:28:40|4027|4021|4026|4020|4027.1|4021.1|4026|4020|42
1726673330000|2024-09-18 15:28:50|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|9
1726673340000|2024-09-18 15:29:00|4025.2|4019.2|4022.7|4016.7|4025.6|4019.6|4022.7|4016.7|103
1726673350000|2024-09-18 15:29:10|4022.4|4016.4|4021.4|4015.4|4022.4|4016.4|4021.4|4015.4|6
1726673360000|2024-09-18 15:29:20|4020.6|4014.6|4017.4|4011.4|4020.6|4014.6|4017.4|4011.4|153
1726673370000|2024-09-18 15:29:30|4016.4|4010.4|4015.4|4009.4|4016.4|4010.4|4015.4|4009.4|75
1726673380000|2024-09-18 15:29:40|4015.5|4009.5|4016.4|4010.4|4016.4|4010.4|4015|4009|16
1726673390000|2024-09-18 15:29:50|4015.6|4009.6|4017.2|4011.2|4017.4|4011.4|4015.4|4009.4|9
1726673400000|2024-09-18 15:30:00|4016.9|4010.9|4016.4|4010.4|4017.4|4011.4|4015.9|4009.9|13
1726673410000|2024-09-18 15:30:10|4016.5|4010.5|4017.4|4011.4|4017.4|4011.4|4016.5|4010.5|1
1726673420000|2024-09-18 15:30:20|4017.7|4011.7|4017.4|4011.4|4017.7|4011.7|4016.4|4010.4|13
1726673430000|2024-09-18 15:30:30|4018.2|4012.2|4017.5|4011.5|4018.2|4012.2|4017.5|4011.5|4
1726673440000|2024-09-18 15:30:40|4017.4|4011.4|4015.9|4009.9|4017.4|4011.4|4015.5|4009.5|14
1726673450000|2024-09-18 15:30:50|4016.4|4010.4|4015.9|4009.9|4016.4|4010.4|4015.5|4009.5|13
1726673460000|2024-09-18 15:31:00|4016.2|4010.2|4015.9|4009.9|4016.4|4010.4|4015.5|4009.5|12
1726673470000|2024-09-18 15:31:10|4015.5|4009.5|4016.4|4010.4|4016.4|4010.4|4015.5|4009.5|2
1726673480000|2024-09-18 15:31:20|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|13
1726673490000|2024-09-18 15:31:30|4018.2|4012.2|4018.5|4012.5|4018.5|4012.5|4018.2|4012.2|13
1726673500000|2024-09-18 15:31:40|4018.9|4012.9|4022.2|4016.2|4022.2|4016.2|4018.9|4012.9|35
1726673510000|2024-09-18 15:31:50|4021.7|4015.7|4021.2|4015.2|4022.2|4016.2|4021.2|4015.2|11
1726673520000|2024-09-18 15:32:00|4020.9|4014.9|4019.2|4013.2|4020.9|4014.9|4019.2|4013.2|22
1726673530000|2024-09-18 15:32:10|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1726673540000|2024-09-18 15:32:20|4019.2|4013.2|4019.2|4013.2|4019.4|4013.4|4018.5|4012.5|7
1726673550000|2024-09-18 15:32:30|4018.9|4012.9|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|5
1726673560000|2024-09-18 15:32:40|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.2|4012.2|7
1726673570000|2024-09-18 15:32:50|4018.9|4012.9|4018.5|4012.5|4018.9|4012.9|4018.5|4012.5|6
1726673580000|2024-09-18 15:33:00|4018.2|4012.2|4017.9|4011.9|4020|4014|4017.4|4011.4|6
1726673590000|2024-09-18 15:33:10|4018.2|4012.2|4017.5|4011.5|4018.2|4012.2|4017.5|4011.5|4
1726673600000|2024-09-18 15:33:20|4017.2|4011.2|4017.2|4011.2|4017.4|4011.4|4016.7|4010.7|6
1726673610000|2024-09-18 15:33:30|4016.5|4010.5|4015.4|4009.4|4016.5|4010.5|4015.4|4009.4|11
1726673620000|2024-09-18 15:33:40|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|1
1726673630000|2024-09-18 15:33:50|4015.9|4009.9|4016|4010|4016.4|4010.4|4015.9|4009.9|7
1726673640000|2024-09-18 15:34:00|4016.4|4010.4|4015.4|4009.4|4016.4|4010.4|4015.4|4009.4|1
1726673660000|2024-09-18 15:34:20|4015.5|4009.5|4016.4|4010.4|4016.4|4010.4|4015.5|4009.5|11
1726673670000|2024-09-18 15:34:30|4016.2|4010.2|4015.4|4009.4|4016.4|4010.4|4015.4|4009.4|7
1726673680000|2024-09-18 15:34:40|4015.9|4009.9|4015|4009|4015.9|4009.9|4014.4|4008.4|22
1726673690000|2024-09-18 15:34:50|4014.5|4008.5|4015|4009|4015.4|4009.4|4014.5|4008.5|5
1726673700000|2024-09-18 15:35:00|4014.5|4008.5|4013|4007|4015|4009|4012.5|4006.5|108
1726673710000|2024-09-18 15:35:10|4012.9|4006.9|4012.5|4006.5|4014.4|4008.4|4012.5|4006.5|21
1726673720000|2024-09-18 15:35:20|4013|4007|4010.4|4004.4|4013|4007|4010.4|4004.4|32
1726673730000|2024-09-18 15:35:30|4010.5|4004.5|4011.4|4005.4|4011.5|4005.5|4010.5|4004.5|41
1726673740000|2024-09-18 15:35:40|4011.5|4005.5|4011.5|4005.5|4012|4006|4011.4|4005.4|8
1726673750000|2024-09-18 15:35:50|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|2
1726673760000|2024-09-18 15:36:00|4012.5|4006.5|4014.4|4008.4|4014.4|4008.4|4012.5|4006.5|24
1726673770000|2024-09-18 15:36:10|4013.5|4007.5|4013.9|4007.9|4013.9|4007.9|4013.5|4007.5|11
1726673780000|2024-09-18 15:36:20|4013.5|4007.5|4012.5|4006.5|4013.5|4007.5|4012|4006|9
1726673790000|2024-09-18 15:36:30|4012.4|4006.4|4011.5|4005.5|4012.5|4006.5|4011.5|4005.5|12
1726673800000|2024-09-18 15:36:40|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|2
1726673810000|2024-09-18 15:36:50|4012.4|4006.4|4012.5|4006.5|4012.5|4006.5|4012.4|4006.4|9
1726673820000|2024-09-18 15:37:00|4013.2|4007.2|4013.4|4007.4|4013.4|4007.4|4013.2|4007.2|7
1726673830000|2024-09-18 15:37:10|4013|4007|4012.5|4006.5|4013.5|4007.5|4012.5|4006.5|7
1726673840000|2024-09-18 15:37:20|4012.4|4006.4|4013.4|4007.4|4013.5|4007.5|4012.4|4006.4|6
1726673850000|2024-09-18 15:37:30|4012.4|4006.4|4011.5|4005.5|4012.4|4006.4|4011.4|4005.4|5
1726673860000|2024-09-18 15:37:40|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|1
1726673870000|2024-09-18 15:37:50|4011.4|4005.4|4011.4|4005.4|4011.5|4005.5|4011.4|4005.4|2
1726673880000|2024-09-18 15:38:00|4011.5|4005.5|4012.4|4006.4|4012.4|4006.4|4011.5|4005.5|8
1726673890000|2024-09-18 15:38:10|4012.5|4006.5|4011.5|4005.5|4013.2|4007.2|4011.5|4005.5|9
1726673900000|2024-09-18 15:38:20|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4010.4|4004.4|12
1726673910000|2024-09-18 15:38:30|4010.4|4004.4|4009.5|4003.5|4011|4005|4009.4|4003.4|59
1726673920000|2024-09-18 15:38:40|4009.4|4003.4|4008.5|4002.5|4009.4|4003.4|4008.4|4002.4|22
1726673930000|2024-09-18 15:38:50|4008.4|4002.4|4009.4|4003.4|4009.4|4003.4|4008.4|4002.4|7
1726673940000|2024-09-18 15:39:00|4009.7|4003.7|4009.4|4003.4|4010.2|4004.2|4009.2|4003.2|12
1726673950000|2024-09-18 15:39:10|4009.2|4003.2|4009.4|4003.4|4010.4|4004.4|4009.2|4003.2|35
1726673960000|2024-09-18 15:39:20|4008.6|4002.6|4009.9|4003.9|4009.9|4003.9|4008.4|4002.4|6
1726673970000|2024-09-18 15:39:30|4010.2|4004.2|4011.2|4005.2|4011.2|4005.2|4010.2|4004.2|5
1726673980000|2024-09-18 15:39:40|4010.7|4004.7|4010.2|4004.2|4011.9|4005.9|4010.2|4004.2|17
1726673990000|2024-09-18 15:39:50|4009.9|4003.9|4009.4|4003.4|4009.9|4003.9|4009.4|4003.4|5
1726674000000|2024-09-18 15:40:00|4009.2|4003.2|4007.4|4001.4|4009.4|4003.4|4007.2|4001.2|12
1726674010000|2024-09-18 15:40:10|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4005.5|3999.5|11
1726674020000|2024-09-18 15:40:20|4006.9|4000.9|4007.5|4001.5|4007.5|4001.5|4006.9|4000.9|9
1726674030000|2024-09-18 15:40:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|11
1726674040000|2024-09-18 15:40:40|4008.2|4002.2|4008.5|4002.5|4008.5|4002.5|4008.2|4002.2|3
1726674050000|2024-09-18 15:40:50|4009.4|4003.4|4009.5|4003.5|4009.5|4003.5|4009.4|4003.4|9
1726674060000|2024-09-18 15:41:00|4009.4|4003.4|4007.4|4001.4|4009.4|4003.4|4007.4|4001.4|1
1726674070000|2024-09-18 15:41:10|4007.5|4001.5|4007.5|4001.5|4007.9|4001.9|4007.5|4001.5|28
1726674080000|2024-09-18 15:41:20|4008.4|4002.4|4009.4|4003.4|4009.4|4003.4|4008.4|4002.4|23
1726674090000|2024-09-18 15:41:30|4009|4003|4007.8|4001.8|4009|4003|4007.4|4001.4|6
1726674100000|2024-09-18 15:41:40|4008|4002|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|3
1726674110000|2024-09-18 15:41:50|4008.5|4002.5|4010.4|4004.4|4010.4|4004.4|4008.5|4002.5|7
1726674120000|2024-09-18 15:42:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|2
1726674130000|2024-09-18 15:42:10|4010.5|4004.5|4009.5|4003.5|4010.5|4004.5|4009.5|4003.5|14
1726674140000|2024-09-18 15:42:20|4009.4|4003.4|4008.5|4002.5|4009.4|4003.4|4008.5|4002.5|3
1726674150000|2024-09-18 15:42:30|4008.6|4002.6|4008.5|4002.5|4009.5|4003.5|4008.5|4002.5|10
1726674160000|2024-09-18 15:42:40|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|3
1726674170000|2024-09-18 15:42:50|4009|4003|4008|4002|4009|4003|4006.5|4000.5|4
1726674180000|2024-09-18 15:43:00|4007.6|4001.6|4009|4003|4009|4003|4007.5|4001.5|4
1726674190000|2024-09-18 15:43:10|4008.5|4002.5|4009.5|4003.5|4009.5|4003.5|4008.5|4002.5|1
1726674210000|2024-09-18 15:43:30|4009.4|4003.4|4008.5|4002.5|4009.4|4003.4|4008.5|4002.5|9
1726674220000|2024-09-18 15:43:40|4008.4|4002.4|4006.9|4000.9|4008.4|4002.4|4006.5|4000.5|20
1726674230000|2024-09-18 15:43:50|4007.4|4001.4|4007|4001|4007.4|4001.4|4007|4001|5
1726674240000|2024-09-18 15:44:00|4006.9|4000.9|4007.5|4001.5|4007.5|4001.5|4006.5|4000.5|3
1726674250000|2024-09-18 15:44:10|4008.3|4002.3|4007.5|4001.5|4008.4|4002.4|4007.5|4001.5|5
1726674260000|2024-09-18 15:44:20|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|2
1726674270000|2024-09-18 15:44:30|4006|4000|4005.4|3999.4|4006.4|4000.4|4005.4|3999.4|11
1726674280000|2024-09-18 15:44:40|4004.5|3998.5|4004.4|3998.4|4004.5|3998.5|4004.4|3998.4|72
1726674290000|2024-09-18 15:44:50|4004.3|3998.3|4003.5|3997.5|4004.5|3998.5|4003.5|3997.5|63
1726674300000|2024-09-18 15:45:00|4003|3997|4001.5|3995.5|4003|3997|4001|3995|29
1726674310000|2024-09-18 15:45:10|4001.3|3995.3|4004.4|3998.4|4004.4|3998.4|4001.3|3995.3|58
1726674320000|2024-09-18 15:45:20|4004|3998|4003|3997|4004.4|3998.4|4003|3997|9
1726674330000|2024-09-18 15:45:30|4002.5|3996.5|4003.5|3997.5|4003.5|3997.5|4002.5|3996.5|10
1726674340000|2024-09-18 15:45:40|4003.4|3997.4|4003|3997|4003.5|3997.5|4003|3997|8
1726674350000|2024-09-18 15:45:50|4002.5|3996.5|4001.5|3995.5|4003.4|3997.4|4001.5|3995.5|5
1726674360000|2024-09-18 15:46:00|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4
1726674370000|2024-09-18 15:46:10|4003|3997|4001.5|3995.5|4003.4|3997.4|4001.5|3995.5|13
1726674380000|2024-09-18 15:46:20|4001.4|3995.4|4000.4|3994.4|4001.4|3995.4|4000.4|3994.4|4
1726674390000|2024-09-18 15:46:30|4000.5|3994.5|4001.5|3995.5|4001.5|3995.5|4000.5|3994.5|17
1726674400000|2024-09-18 15:46:40|4001.4|3995.4|4000.5|3994.5|4001.4|3995.4|4000.5|3994.5|2
1726674410000|2024-09-18 15:46:50|4000.4|3994.4|4000.4|3994.4|4000.9|3994.9|4000.4|3994.4|1
1726674420000|2024-09-18 15:47:00|4001.3|3995.3|4001.3|3995.3|4001.4|3995.4|4001.3|3995.3|1
1726674430000|2024-09-18 15:47:10|4001.4|3995.4|4000.5|3994.5|4001.4|3995.4|4000.4|3994.4|11
1726674440000|2024-09-18 15:47:20|||||||||4
1726674450000|2024-09-18 15:47:30|4001.4|3995.4|4000.9|3994.9|4001.4|3995.4|4000.5|3994.5|8
1726674460000|2024-09-18 15:47:40|4001.3|3995.3|4001.5|3995.5|4002.4|3996.4|4001.3|3995.3|21
1726674470000|2024-09-18 15:47:50|4000.4|3994.4|4001.4|3995.4|4001.5|3995.5|4000.4|3994.4|10
1726674480000|2024-09-18 15:48:00|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|6
1726674490000|2024-09-18 15:48:10|4000.9|3994.9|4002.5|3996.5|4002.5|3996.5|4000.9|3994.9|26
1726674500000|2024-09-18 15:48:20|4002.4|3996.4|4002.9|3996.9|4002.9|3996.9|4002.4|3996.4|20
1726674510000|2024-09-18 15:48:30|4002.5|3996.5|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|0
1726674520000|2024-09-18 15:48:40|4002|3996|4001.9|3995.9|4002|3996|4001.5|3995.5|8
1726674530000|2024-09-18 15:48:50|4001.5|3995.5|4002.4|3996.4|4002.4|3996.4|4001.5|3995.5|2
1726674540000|2024-09-18 15:49:00|4001.9|3995.9|4001.5|3995.5|4002|3996|4001.5|3995.5|5
1726674550000|2024-09-18 15:49:10|4000.9|3994.9|4001.4|3995.4|4002.4|3996.4|4000.9|3994.9|28
1726674570000|2024-09-18 15:49:30|4002.5|3996.5|4003.3|3997.3|4004.3|3998.3|4002.5|3996.5|16
1726674580000|2024-09-18 15:49:40|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.3|3997.3|15
1726674590000|2024-09-18 15:49:50|4003.3|3997.3|4002.4|3996.4|4003.4|3997.4|4002.4|3996.4|5
1726674610000|2024-09-18 15:50:10|4003.4|3997.4|4004.3|3998.3|4004.3|3998.3|4003.4|3997.4|10
1726674620000|2024-09-18 15:50:20|4004.5|3998.5|4004.4|3998.4|4005.9|3999.9|4003.6|3997.6|78
1726674630000|2024-09-18 15:50:30|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.4|3997.4|0
1726674640000|2024-09-18 15:50:40|4003.4|3997.4|4002.5|3996.5|4003.4|3997.4|4002.5|3996.5|3
1726674650000|2024-09-18 15:50:50|4002.4|3996.4|4002.9|3996.9|4003.3|3997.3|4002.4|3996.4|2
1726674660000|2024-09-18 15:51:00|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|1
1726674670000|2024-09-18 15:51:10|4003.3|3997.3|4002.4|3996.4|4003.3|3997.3|4002.4|3996.4|12
1726674680000|2024-09-18 15:51:20|4002.3|3996.3|4002.4|3996.4|4002.4|3996.4|4002.3|3996.3|0
1726674690000|2024-09-18 15:51:30|4003.3|3997.3|4002.5|3996.5|4003.3|3997.3|4002.3|3996.3|15
1726674700000|2024-09-18 15:51:40|4002.4|3996.4|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|3
1726674720000|2024-09-18 15:52:00|4002.5|3996.5|4003.4|3997.4|4003.4|3997.4|4002.5|3996.5|18
1726674730000|2024-09-18 15:52:10|4004.4|3998.4|4004.8|3998.8|4004.9|3998.9|4004.4|3998.4|9
1726674740000|2024-09-18 15:52:20|4004.9|3998.9|4004.5|3998.5|4004.9|3998.9|4004.5|3998.5|3
1726674750000|2024-09-18 15:52:30|4003.5|3997.5|4002.4|3996.4|4003.5|3997.5|4002.4|3996.4|3
1726674760000|2024-09-18 15:52:40|4002.5|3996.5|4002.9|3996.9|4003.3|3997.3|4002.5|3996.5|5
1726674770000|2024-09-18 15:52:50|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1726674780000|2024-09-18 15:53:00|4002.9|3996.9|4003.5|3997.5|4003.5|3997.5|4002.5|3996.5|4
1726674790000|2024-09-18 15:53:10|4004.3|3998.3|4005.8|3999.8|4006.3|4000.3|4004.3|3998.3|23
1726674800000|2024-09-18 15:53:20|4005.9|3999.9|4003.4|3997.4|4005.9|3999.9|4003.4|3997.4|20
1726674810000|2024-09-18 15:53:30|4003.3|3997.3|4003.3|3997.3|4003.4|3997.4|4003.3|3997.3|4
1726674820000|2024-09-18 15:53:40|4003.4|3997.4|4003.5|3997.5|4003.5|3997.5|4003.4|3997.4|0
1726674830000|2024-09-18 15:53:50|4004.4|3998.4|4003.4|3997.4|4004.4|3998.4|4003.4|3997.4|18
1726674840000|2024-09-18 15:54:00|4000.3|3994.3|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|37
1726674850000|2024-09-18 15:54:10|3999.9|3993.9|4000|3994|4000.4|3994.4|3999.4|3993.4|32
1726674860000|2024-09-18 15:54:20|3999.9|3993.9|3999.5|3993.5|3999.9|3993.9|3999.5|3993.5|0
1726674870000|2024-09-18 15:54:30|4000.4|3994.4|4000.5|3994.5|4001|3995|4000.4|3994.4|3
1726674880000|2024-09-18 15:54:40|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|1
1726674890000|2024-09-18 15:54:50|4000.9|3994.9|4000|3994|4001|3995|4000|3994|9
1726674900000|2024-09-18 15:55:00|4000.4|3994.4|4002|3996|4002.4|3996.4|4000.4|3994.4|6
1726674910000|2024-09-18 15:55:10|4001.9|3995.9|4002.5|3996.5|4002.5|3996.5|4001.5|3995.5|13
1726674920000|2024-09-18 15:55:20|4003.3|3997.3|4002.5|3996.5|4003.3|3997.3|4002.5|3996.5|14
1726674930000|2024-09-18 15:55:30|||||||||17
1726674940000|2024-09-18 15:55:40|4003|3997|4003|3997|4003.4|3997.4|4003|3997|4
1726674950000|2024-09-18 15:55:50|4003.4|3997.4|4003.5|3997.5|4003.5|3997.5|4003.4|3997.4|1
1726674960000|2024-09-18 15:56:00|4004.5|3998.5|4001.5|3995.5|4005.5|3999.5|4001.5|3995.5|35
1726674970000|2024-09-18 15:56:10|4001.9|3995.9|4002.5|3996.5|4002.5|3996.5|4001.9|3995.9|4
1726674980000|2024-09-18 15:56:20|4001.6|3995.6|4005|3999|4005|3999|4001.5|3995.5|24
1726674990000|2024-09-18 15:56:30|4004.6|3998.6|4005.5|3999.5|4005.5|3999.5|4004.5|3998.5|4
1726675010000|2024-09-18 15:56:50|||||||||1
1726675020000|2024-09-18 15:57:00|||||||||1
1726675030000|2024-09-18 15:57:10|4006.5|4000.5|4005.5|3999.5|4006.5|4000.5|4005.5|3999.5|11
1726675040000|2024-09-18 15:57:20|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|4
1726675050000|2024-09-18 15:57:30|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|1
1726675060000|2024-09-18 15:57:40|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|1
1726675070000|2024-09-18 15:57:50|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|4
1726675080000|2024-09-18 15:58:00|4006.4|4000.4|4006.4|4000.4|4006.5|4000.5|4006.4|4000.4|3
1726675090000|2024-09-18 15:58:10|4006.5|4000.5|4005.5|3999.5|4006.9|4000.9|4005.5|3999.5|16
1726675100000|2024-09-18 15:58:20|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|7
1726675110000|2024-09-18 15:58:30|4006|4000|4005.5|3999.5|4006|4000|4005.5|3999.5|5
1726675120000|2024-09-18 15:58:40|4004.5|3998.5|4002.6|3996.6|4004.5|3998.5|4002.6|3996.6|50
1726675130000|2024-09-18 15:58:50|4002.5|3996.5|4001.7|3995.7|4002.5|3996.5|4001.2|3995.2|11
1726675140000|2024-09-18 15:59:00|4002.2|3996.2|4002.7|3996.7|4003.6|3997.6|4001.6|3995.6|21
1726675150000|2024-09-18 15:59:10|4003.6|3997.6|4002.1|3996.1|4003.7|3997.7|4001.7|3995.7|12
1726675160000|2024-09-18 15:59:20|4002.2|3996.2|4003.6|3997.6|4003.7|3997.7|4001.7|3995.7|12
1726675170000|2024-09-18 15:59:30|4003.7|3997.7|4003.7|3997.7|4004.1|3998.1|4003.7|3997.7|1
1726675180000|2024-09-18 15:59:40|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|3
1726675190000|2024-09-18 15:59:50|4004.5|3998.5|4004.7|3998.7|4004.7|3998.7|4004.5|3998.5|6
1726675200000|2024-09-18 16:00:00|4005.1|3999.1|4007.7|4001.7|4008.6|4002.6|4005.1|3999.1|52
1726675210000|2024-09-18 16:00:10|4007.6|4001.6|4005.7|3999.7|4007.6|4001.6|4005.6|3999.6|11
1726675220000|2024-09-18 16:00:20|4005.6|3999.6|4004.7|3998.7|4005.6|3999.6|4004.6|3998.6|9
1726675230000|2024-09-18 16:00:30|4004.6|3998.6|4004.6|3998.6|4004.7|3998.7|4004.5|3998.5|5
1726675240000|2024-09-18 16:00:40|4004.7|3998.7|4004.6|3998.6|4005.6|3999.6|4003.7|3997.7|9
1726675250000|2024-09-18 16:00:50|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.6|3998.6|1
1726675260000|2024-09-18 16:01:00|4005.6|3999.6|4006.6|4000.6|4006.6|4000.6|4005.6|3999.6|10
1726675270000|2024-09-18 16:01:10|4006.7|4000.7|4006.7|4000.7|4007.6|4001.6|4005.7|3999.7|29
1726675280000|2024-09-18 16:01:20|||||||||2
1726675290000|2024-09-18 16:01:30|||||||||2
1726675300000|2024-09-18 16:01:40|||||||||6
1726675310000|2024-09-18 16:01:50|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|12
1726675320000|2024-09-18 16:02:00|4006.7|4000.7|4007.7|4001.7|4007.7|4001.7|4006.7|4000.7|26
1726675330000|2024-09-18 16:02:10|4007.8|4001.8|4006.8|4000.8|4007.8|4001.8|4006.8|4000.8|4
1726675340000|2024-09-18 16:02:20|||||||||7
1726675350000|2024-09-18 16:02:30|4007.5|4001.5|4006.8|4000.8|4007.5|4001.5|4006.8|4000.8|12
1726675360000|2024-09-18 16:02:40|4007.8|4001.8|4006.8|4000.8|4007.8|4001.8|4006.8|4000.8|16
1726675370000|2024-09-18 16:02:50|4007.1|4001.1|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|17
1726675380000|2024-09-18 16:03:00|4008.8|4002.8|4007.8|4001.8|4009.3|4003.3|4007.8|4001.8|28
1726675390000|2024-09-18 16:03:10|4008.3|4002.3|4008.3|4002.3|4008.6|4002.6|4007.8|4001.8|6
1726675400000|2024-09-18 16:03:20|4009.6|4003.6|4009.6|4003.6|4009.8|4003.8|4009.6|4003.6|16
1726675410000|2024-09-18 16:03:30|4009.8|4003.8|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|12
1726675420000|2024-09-18 16:03:40|4009.6|4003.6|4007.6|4001.6|4009.6|4003.6|4007.6|4001.6|11
1726675430000|2024-09-18 16:03:50|4007.1|4001.1|4008.3|4002.3|4008.6|4002.6|4007.1|4001.1|12
1726675440000|2024-09-18 16:04:00|4008.6|4002.6|4008.6|4002.6|4008.8|4002.8|4008.6|4002.6|10
1726675450000|2024-09-18 16:04:10|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|5
1726675460000|2024-09-18 16:04:20|4010.8|4004.8|4010.1|4004.1|4011.1|4005.1|4009.8|4003.8|34
1726675470000|2024-09-18 16:04:30|4010.6|4004.6|4009.6|4003.6|4010.6|4004.6|4009.6|4003.6|9
1726675480000|2024-09-18 16:04:40|4009.5|4003.5|4008.6|4002.6|4009.5|4003.5|4008.6|4002.6|7
1726675490000|2024-09-18 16:04:50|4008.8|4002.8|4008.6|4002.6|4008.8|4002.8|4008.6|4002.6|18
1726675500000|2024-09-18 16:05:00|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4006.9|4000.9|11
1726675510000|2024-09-18 16:05:10|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1726675520000|2024-09-18 16:05:20|||||||||2
1726675530000|2024-09-18 16:05:30|4006.9|4000.9|4007.6|4001.6|4007.6|4001.6|4006.9|4000.9|13
1726675540000|2024-09-18 16:05:40|4007.8|4001.8|4009.6|4003.6|4009.6|4003.6|4007.8|4001.8|4
1726675550000|2024-09-18 16:05:50|4009.8|4003.8|4009.6|4003.6|4010.1|4004.1|4009.6|4003.6|9
1726675560000|2024-09-18 16:06:00|4009.8|4003.8|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|21
1726675570000|2024-09-18 16:06:10|4010.6|4004.6|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|10
1726675580000|2024-09-18 16:06:20|4010.6|4004.6|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|5
1726675590000|2024-09-18 16:06:30|4010.1|4004.1|4010.8|4004.8|4011.1|4005.1|4010.1|4004.1|2
1726675600000|2024-09-18 16:06:40|4011.1|4005.1|4011.8|4005.8|4011.8|4005.8|4011.1|4005.1|2
1726675610000|2024-09-18 16:06:50|4013.6|4007.6|4013.3|4007.3|4013.8|4007.8|4012.6|4006.6|18
1726675620000|2024-09-18 16:07:00|4013.6|4007.6|4012.6|4006.6|4013.6|4007.6|4012.3|4006.3|7
1726675630000|2024-09-18 16:07:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4
1726675640000|2024-09-18 16:07:20|4014.6|4008.6|4015.1|4009.1|4015.6|4009.6|4014.6|4008.6|33
1726675650000|2024-09-18 16:07:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.3|4008.3|10
1726675660000|2024-09-18 16:07:40|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|0
1726675670000|2024-09-18 16:07:50|4015.3|4009.3|4013.1|4007.1|4016.6|4010.6|4012.3|4006.3|15
1726675680000|2024-09-18 16:08:00|4012.8|4006.8|4014.3|4008.3|4014.6|4008.6|4012.8|4006.8|34
1726675690000|2024-09-18 16:08:10|4013.8|4007.8|4014.6|4008.6|4014.6|4008.6|4013.8|4007.8|0
1726675700000|2024-09-18 16:08:20|4014.8|4008.8|4011.8|4005.8|4015.1|4009.1|4011.8|4005.8|25
1726675710000|2024-09-18 16:08:30|4010.9|4004.9|4011|4005|4011.8|4005.8|4010.8|4004.8|30
1726675720000|2024-09-18 16:08:40|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1726675730000|2024-09-18 16:08:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1726675740000|2024-09-18 16:09:00|4009.9|4003.9|4008.8|4002.8|4009.9|4003.9|4008.8|4002.8|14
1726675750000|2024-09-18 16:09:10|4007.8|4001.8|4008.3|4002.3|4008.9|4002.9|4007.8|4001.8|19
1726675760000|2024-09-18 16:09:20|4007.8|4001.8|4007.8|4001.8|4008.5|4002.5|4007.8|4001.8|4
1726675770000|2024-09-18 16:09:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|3
1726675780000|2024-09-18 16:09:40|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|2
1726675790000|2024-09-18 16:09:50|||||||||1
1726675800000|2024-09-18 16:10:00|4008.9|4002.9|4008.8|4002.8|4008.9|4002.9|4008.3|4002.3|8
1726675810000|2024-09-18 16:10:10|4008.6|4002.6|4008.8|4002.8|4008.8|4002.8|4007.8|4001.8|3
1726675830000|2024-09-18 16:10:30|4008.6|4002.6|4008.8|4002.8|4008.8|4002.8|4008.6|4002.6|1
1726675850000|2024-09-18 16:10:50|4008.6|4002.6|4007.8|4001.8|4008.6|4002.6|4007.8|4001.8|9
1726675870000|2024-09-18 16:11:10|4007.1|4001.1|4008.8|4002.8|4008.8|4002.8|4007.1|4001.1|28
1726675890000|2024-09-18 16:11:30|4007.8|4001.8|4007.8|4001.8|4008.6|4002.6|4007.8|4001.8|4
1726675900000|2024-09-18 16:11:40|4007.4|4001.4|4005.3|3999.3|4007.4|4001.4|4005.3|3999.3|20
1726675910000|2024-09-18 16:11:50|4004.8|3998.8|4005.8|3999.8|4006.3|4000.3|4004.8|3998.8|7
1726675920000|2024-09-18 16:12:00|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004|3998|17
1726675930000|2024-09-18 16:12:10|4003.8|3997.8|4002.5|3996.5|4003.8|3997.8|4001.9|3995.9|20
1726675940000|2024-09-18 16:12:20|4002.9|3996.9|4003.8|3997.8|4003.8|3997.8|4002.9|3996.9|5
1726675960000|2024-09-18 16:12:40|4003.4|3997.4|4004|3998|4004.4|3998.4|4003.4|3997.4|32
1726675970000|2024-09-18 16:12:50|4004.8|3998.8|4004|3998|4004.8|3998.8|4003.9|3997.9|12
1726675980000|2024-09-18 16:13:00|4003.5|3997.5|4003|3997|4003.9|3997.9|4003|3997|22
1726675990000|2024-09-18 16:13:10|4003.4|3997.4|4003|3997|4003.8|3997.8|4003|3997|12
1726676000000|2024-09-18 16:13:20|4003.4|3997.4|4004|3998|4004|3998|4003|3997|41
1726676010000|2024-09-18 16:13:30|||||||||5
1726676020000|2024-09-18 16:13:40|4005|3999|4005.9|3999.9|4006|4000|4005|3999|8
1726676030000|2024-09-18 16:13:50|4006|4000|4006|4000|4006.9|4000.9|4006|4000|7
1726676040000|2024-09-18 16:14:00|4006.1|4000.1|4006.5|4000.5|4006.5|4000.5|4005.9|3999.9|8
1726676050000|2024-09-18 16:14:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1726676060000|2024-09-18 16:14:20|4007|4001|4007|4001|4007|4001|4006.9|4000.9|1
1726676070000|2024-09-18 16:14:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|3
1726676080000|2024-09-18 16:14:40|4007|4001|4006.4|4000.4|4008|4002|4006|4000|23
1726676090000|2024-09-18 16:14:50|4006.9|4000.9|4007|4001|4007.4|4001.4|4006.9|4000.9|13
1726676100000|2024-09-18 16:15:00|4007.5|4001.5|4007|4001|4007.5|4001.5|4007|4001|1
1726676110000|2024-09-18 16:15:10|4006|4000|4006.5|4000.5|4007.9|4001.9|4006|4000|16
1726676120000|2024-09-18 16:15:20|4006|4000|4006|4000|4006|4000|4006|4000|0
1726676130000|2024-09-18 16:15:30|4005.9|3999.9|4005|3999|4005.9|3999.9|4005|3999|10
1726676140000|2024-09-18 16:15:40|4004.9|3998.9|4004|3998|4004.9|3998.9|4004|3998|10
1726676150000|2024-09-18 16:15:50|||||||||1
1726676160000|2024-09-18 16:16:00|4003.9|3997.9|4003|3997|4004|3998|4003|3997|6
1726676170000|2024-09-18 16:16:10|4002.9|3996.9|4003|3997|4003|3997|4002.9|3996.9|1
1726676180000|2024-09-18 16:16:20|4002.9|3996.9|4003|3997|4003|3997|4002.9|3996.9|1
1726676200000|2024-09-18 16:16:40|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1726676210000|2024-09-18 16:16:50|4003|3997|4003|3997|4003|3997|4003|3997|3
1726676220000|2024-09-18 16:17:00|4003.9|3997.9|4003.9|3997.9|4004.5|3998.5|4003.9|3997.9|5
1726676230000|2024-09-18 16:17:10|4004|3998|4004|3998|4004|3998|4004|3998|5
1726676240000|2024-09-18 16:17:20|4003.6|3997.6|4002.9|3996.9|4003.6|3997.6|4002.9|3996.9|13
1726676250000|2024-09-18 16:17:30|4002|3996|4002|3996|4002|3996|4002|3996|11
1726676260000|2024-09-18 16:17:40|4003|3997|4002|3996|4003|3997|4002|3996|23
1726676270000|2024-09-18 16:17:50|4001|3995|4001|3995|4001.4|3995.4|4000.5|3994.5|69
1726676280000|2024-09-18 16:18:00|4000.4|3994.4|4001|3995|4001|3995|4000.4|3994.4|7
1726676290000|2024-09-18 16:18:10|4001.1|3995.1|4001.5|3995.5|4001.5|3995.5|4001|3995|9
1726676300000|2024-09-18 16:18:20|4001.9|3995.9|4002.9|3996.9|4002.9|3996.9|4001.9|3995.9|8
1726676310000|2024-09-18 16:18:30|||||||||1
1726676320000|2024-09-18 16:18:40|4002.5|3996.5|4002.9|3996.9|4002.9|3996.9|4002.5|3996.5|4
1726676330000|2024-09-18 16:18:50|4003|3997|4003|3997|4003|3997|4003|3997|2
1726676340000|2024-09-18 16:19:00|4002|3996|4001|3995|4002.5|3996.5|4001|3995|9
1726676350000|2024-09-18 16:19:10|4000|3994|4001|3995|4001|3995|4000|3994|10
1726676360000|2024-09-18 16:19:20|4000.9|3994.9|4001|3995|4001|3995|4000|3994|17
1726676370000|2024-09-18 16:19:30|4001.9|3995.9|4002|3996|4002.9|3996.9|4001.9|3995.9|4
1726676390000|2024-09-18 16:19:50|||||||||14
1726676400000|2024-09-18 16:20:00|4001.9|3995.9|4000.9|3994.9|4001.9|3995.9|4000.9|3994.9|5
1726676410000|2024-09-18 16:20:10|4001|3995|4001|3995|4001.9|3995.9|4001|3995|7
1726676420000|2024-09-18 16:20:20|4000.9|3994.9|4001|3995|4001|3995|4000.9|3994.9|2
1726676430000|2024-09-18 16:20:30|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4
1726676440000|2024-09-18 16:20:40|4001|3995|4001|3995|4001.5|3995.5|4001|3995|5
1726676450000|2024-09-18 16:20:50|4000.9|3994.9|4001|3995|4001|3995|4000.9|3994.9|0
1726676460000|2024-09-18 16:21:00|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001|3995|6
1726676470000|2024-09-18 16:21:10|4001.9|3995.9|4001|3995|4002|3996|4001|3995|7
1726676480000|2024-09-18 16:21:20|||||||||1
1726676490000|2024-09-18 16:21:30|4001.8|3995.8|4001.5|3995.5|4002|3996|4001.4|3995.4|9
1726676500000|2024-09-18 16:21:40|4000.9|3994.9|3999.9|3993.9|4000.9|3994.9|3999.9|3993.9|5
1726676510000|2024-09-18 16:21:50|3998.9|3992.9|3998|3992|3998.9|3992.9|3997.9|3991.9|10
1726676520000|2024-09-18 16:22:00|3997.9|3991.9|3997.1|3991.1|3997.9|3991.9|3997.1|3991.1|5
1726676530000|2024-09-18 16:22:10|3997.5|3991.5|3997|3991|3998|3992|3997|3991|6
1726676540000|2024-09-18 16:22:20|3996|3990|3996.5|3990.5|3997|3991|3996|3990|124
1726676550000|2024-09-18 16:22:30|3996.9|3990.9|3997|3991|3997.1|3991.1|3996.5|3990.5|17
1726676560000|2024-09-18 16:22:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1726676570000|2024-09-18 16:22:50|3997|3991|3997|3991|3997|3991|3997|3991|0
1726676580000|2024-09-18 16:23:00|3996.9|3990.9|3996.9|3990.9|3997|3991|3996.9|3990.9|3
1726676590000|2024-09-18 16:23:10|3997|3991|3998|3992|3998|3992|3997|3991|7
1726676600000|2024-09-18 16:23:20|||||||||6
1726676610000|2024-09-18 16:23:30|3998.9|3992.9|3998.5|3992.5|3998.9|3992.9|3998|3992|5
1726676620000|2024-09-18 16:23:40|3998|3992|3998|3992|3998|3992|3998|3992|2
1726676630000|2024-09-18 16:23:50|||||||||3
1726676640000|2024-09-18 16:24:00|||||||||29
1726676650000|2024-09-18 16:24:10|3997|3991|3997|3991|3997|3991|3996.9|3990.9|4
1726676660000|2024-09-18 16:24:20|3996.9|3990.9|3997.5|3991.5|3997.5|3991.5|3996.9|3990.9|6
1726676680000|2024-09-18 16:24:40|3998.6|3992.6|3999|3993|3999|3993|3998.6|3992.6|18
1726676690000|2024-09-18 16:24:50|4000|3994|4000.9|3994.9|4001|3995|4000|3994|49
1726676700000|2024-09-18 16:25:00|4000|3994|4000|3994|4000.9|3994.9|4000|3994|39
1726676710000|2024-09-18 16:25:10|3999.9|3993.9|3998.5|3992.5|3999.9|3993.9|3998.5|3992.5|15
1726676720000|2024-09-18 16:25:20|3998.9|3992.9|3997.5|3991.5|3998.9|3992.9|3997.5|3991.5|9
1726676730000|2024-09-18 16:25:30|3997|3991|3997|3991|3997|3991|3997|3991|1
1726676740000|2024-09-18 16:25:40|||||||||1
1726676780000|2024-09-18 16:26:20|3997.9|3991.9|3997|3991|3997.9|3991.9|3997|3991|8
1726676790000|2024-09-18 16:26:30|3996.6|3990.6|3996|3990|3996.6|3990.6|3996|3990|11
1726676800000|2024-09-18 16:26:40|||||||||2
1726676810000|2024-09-18 16:26:50|3997|3991|3997|3991|3997|3991|3997|3991|4
1726676820000|2024-09-18 16:27:00|3996|3990|3998|3992|3998|3992|3996|3990|24
1726676830000|2024-09-18 16:27:10|3997|3991|3997|3991|3997|3991|3996.9|3990.9|7
1726676840000|2024-09-18 16:27:20|||||||||4
1726676850000|2024-09-18 16:27:30|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|3
1726676860000|2024-09-18 16:27:40|3998.1|3992.1|3998.9|3992.9|3999|3993|3998|3992|9
1726676870000|2024-09-18 16:27:50|3999|3993|3999|3993|3999.9|3993.9|3999|3993|5
1726676880000|2024-09-18 16:28:00|3998.5|3992.5|3997.9|3991.9|3999|3993|3997.5|3991.5|7
1726676890000|2024-09-18 16:28:10|3997.5|3991.5|3996.9|3990.9|3997.9|3991.9|3996.9|3990.9|2
1726676900000|2024-09-18 16:28:20|3997|3991|3998|3992|3998|3992|3996.9|3990.9|12
1726676910000|2024-09-18 16:28:30|3997.9|3991.9|3998|3992|3998|3992|3997.9|3991.9|0
1726676920000|2024-09-18 16:28:40|3998.4|3992.4|3997.9|3991.9|3998.5|3992.5|3997.9|3991.9|12
1726676930000|2024-09-18 16:28:50|3996.9|3990.9|3996.9|3990.9|3997.9|3991.9|3996.9|3990.9|26
1726676940000|2024-09-18 16:29:00|3997|3991|3996.9|3990.9|3997|3991|3996.9|3990.9|0
1726676950000|2024-09-18 16:29:10|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|3
1726676960000|2024-09-18 16:29:20|3997.9|3991.9|3998|3992|3998|3992|3997.9|3991.9|0
1726676970000|2024-09-18 16:29:30|3998.9|3992.9|3999|3993|3999|3993|3998.9|3992.9|4
1726676980000|2024-09-18 16:29:40|3997.9|3991.9|3998|3992|3998|3992|3997.9|3991.9|2
1726676990000|2024-09-18 16:29:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|12
1726677000000|2024-09-18 16:30:00|3997|3991|3996.9|3990.9|3997.5|3991.5|3996.9|3990.9|6
1726677010000|2024-09-18 16:30:10|3996.1|3990.1|3996|3990|3996.1|3990.1|3996|3990|5
1726677020000|2024-09-18 16:30:20|3998|3992|3999|3993|3999|3993|3998|3992|18
1726677030000|2024-09-18 16:30:30|||||||||2
1726677040000|2024-09-18 16:30:40|3998.5|3992.5|3997|3991|3999|3993|3997|3991|29
1726677050000|2024-09-18 16:30:50|3996|3990|3996|3990|3996.8|3990.8|3996|3990|12
1726677060000|2024-09-18 16:31:00|3995|3989|3995|3989|3995.9|3989.9|3995|3989|30
1726677070000|2024-09-18 16:31:10|3994.3|3988.3|3994|3988|3994.3|3988.3|3993.5|3987.5|9
1726677080000|2024-09-18 16:31:20|||||||||2
1726677090000|2024-09-18 16:31:30|3995|3989|3995|3989|3995|3989|3995|3989|13
1726677100000|2024-09-18 16:31:40|3994.5|3988.5|3995|3989|3995|3989|3994.5|3988.5|3
1726677110000|2024-09-18 16:31:50|3996|3990|3998|3992|3998.4|3992.4|3996|3990|27
1726677120000|2024-09-18 16:32:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1726677130000|2024-09-18 16:32:10|3997.5|3991.5|3998|3992|3998|3992|3997|3991|8
1726677140000|2024-09-18 16:32:20|3998.5|3992.5|3999|3993|3999|3993|3998|3992|5
1726677150000|2024-09-18 16:32:30|||||||||1
1726677160000|2024-09-18 16:32:40|4000.5|3994.5|4001|3995|4001|3995|4000.5|3994.5|19
1726677170000|2024-09-18 16:32:50|4001.8|3995.8|4003.4|3997.4|4003.4|3997.4|4001.8|3995.8|19
1726677180000|2024-09-18 16:33:00|4003.8|3997.8|4000|3994|4003.8|3997.8|4000|3994|10
1726677190000|2024-09-18 16:33:10|4000.5|3994.5|4001.9|3995.9|4002|3996|4000.5|3994.5|20
1726677200000|2024-09-18 16:33:20|4002|3996|4001.5|3995.5|4002|3996|4001.5|3995.5|7
1726677210000|2024-09-18 16:33:30|4002|3996|4002|3996|4002|3996|4002|3996|4
1726677220000|2024-09-18 16:33:40|||||||||6
1726677230000|2024-09-18 16:33:50|4003|3997|4003|3997|4003|3997|4003|3997|8
1726677240000|2024-09-18 16:34:00|4003.4|3997.4|4004|3998|4004|3998|4003.4|3997.4|19
1726677250000|2024-09-18 16:34:10|4004.5|3998.5|4004|3998|4004.5|3998.5|4004|3998|5
1726677260000|2024-09-18 16:34:20|4003.3|3997.3|4003.8|3997.8|4003.9|3997.9|4002.9|3996.9|42
1726677270000|2024-09-18 16:34:30|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003|3997|10
1726677280000|2024-09-18 16:34:40|4003.8|3997.8|4005|3999|4005|3999|4003.4|3997.4|7
1726677290000|2024-09-18 16:34:50|4005.9|3999.9|4005.5|3999.5|4005.9|3999.9|4005.5|3999.5|16
1726677300000|2024-09-18 16:35:00|4005.9|3999.9|4006|4000|4006|4000|4005.9|3999.9|6
1726677320000|2024-09-18 16:35:20|4007|4001|4007.9|4001.9|4007.9|4001.9|4007|4001|10
1726677330000|2024-09-18 16:35:30|4007|4001|4007|4001|4007|4001|4006.9|4000.9|5
1726677340000|2024-09-18 16:35:40|4006.9|4000.9|4005.1|3999.1|4006.9|4000.9|4005.1|3999.1|12
1726677350000|2024-09-18 16:35:50|4005|3999|4005.9|3999.9|4006|4000|4005|3999|4
1726677360000|2024-09-18 16:36:00|4004.9|3998.9|4005|3999|4005|3999|4004.9|3998.9|3
1726677390000|2024-09-18 16:36:30|4003.9|3997.9|4004|3998|4004|3998|4003.9|3997.9|13
1726677400000|2024-09-18 16:36:40|4003.9|3997.9|4001|3995|4003.9|3997.9|4001|3995|9
1726677410000|2024-09-18 16:36:50|4000|3994|3999|3993|4000|3994|3999|3993|34
1726677420000|2024-09-18 16:37:00|3999.9|3993.9|3999.5|3993.5|3999.9|3993.9|3999|3993|7
1726677430000|2024-09-18 16:37:10|3999.1|3993.1|3999|3993|3999.1|3993.1|3999|3993|1
1726677440000|2024-09-18 16:37:20|3999.5|3993.5|3999|3993|3999.5|3993.5|3999|3993|2
1726677450000|2024-09-18 16:37:30|3999.5|3993.5|4003.9|3997.9|4003.9|3997.9|3999.5|3993.5|10
1726677460000|2024-09-18 16:37:40|4003.5|3997.5|4003.9|3997.9|4004|3998|4003|3997|4
1726677470000|2024-09-18 16:37:50|4003|3997|4002.9|3996.9|4003|3997|4002.9|3996.9|4
1726677490000|2024-09-18 16:38:10|4003|3997|4002.9|3996.9|4003|3997|4002.9|3996.9|0
1726677500000|2024-09-18 16:38:20|4003|3997|4003|3997|4003|3997|4002.9|3996.9|5
1726677510000|2024-09-18 16:38:30|4003.4|3997.4|4003|3997|4003.4|3997.4|4003|3997|4
1726677520000|2024-09-18 16:38:40|||||||||1
1726677530000|2024-09-18 16:38:50|4003.9|3997.9|4004|3998|4004|3998|4003.9|3997.9|1
1726677540000|2024-09-18 16:39:00|4003.9|3997.9|4006|4000|4006|4000|4003.9|3997.9|42
1726677550000|2024-09-18 16:39:10|4007|4001|4007|4001|4007|4001|4007|4001|5
1726677560000|2024-09-18 16:39:20|4007.4|4001.4|4008|4002|4008|4002|4007.4|4001.4|3
1726677570000|2024-09-18 16:39:30|4007.3|4001.3|4006.9|4000.9|4007.3|4001.3|4006.9|4000.9|9
1726677580000|2024-09-18 16:39:40|4007|4001|4008.4|4002.4|4008.4|4002.4|4007|4001|18
1726677590000|2024-09-18 16:39:50|4008|4002|4008|4002|4008|4002|4008|4002|9
1726677600000|2024-09-18 16:40:00|4007.9|4001.9|4006|4000|4007.9|4001.9|4006|4000|23
1726677610000|2024-09-18 16:40:10|||||||||2
1726677620000|2024-09-18 16:40:20|4005.9|3999.9|4003.9|3997.9|4005.9|3999.9|4003.8|3997.8|35
1726677630000|2024-09-18 16:40:30|||||||||1
1726677640000|2024-09-18 16:40:40|4003|3997|4003|3997|4003|3997|4003|3997|5
1726677660000|2024-09-18 16:41:00|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|10
1726677670000|2024-09-18 16:41:10|4003.5|3997.5|4004.8|3998.8|4004.8|3998.8|4003.4|3997.4|9
1726677680000|2024-09-18 16:41:20|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|2
1726677690000|2024-09-18 16:41:30|4004.8|3998.8|4004.9|3998.9|4004.9|3998.9|4004.8|3998.8|2
1726677700000|2024-09-18 16:41:40|4005.4|3999.4|4006|4000|4006.4|4000.4|4005.4|3999.4|25
1726677710000|2024-09-18 16:41:50|4005|3999|4005|3999|4005|3999|4005|3999|2
1726677720000|2024-09-18 16:42:00|||||||||8
1726677730000|2024-09-18 16:42:10|4004.6|3998.6|4005|3999|4005|3999|4004|3998|16
1726677740000|2024-09-18 16:42:20|||||||||2
1726677750000|2024-09-18 16:42:30|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|46
1726677760000|2024-09-18 16:42:40|4006.9|4000.9|4007.4|4001.4|4007.5|4001.5|4006.9|4000.9|64
1726677770000|2024-09-18 16:42:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|1
1726677780000|2024-09-18 16:43:00|4007.5|4001.5|4007|4001|4007.9|4001.9|4007|4001|6
1726677790000|2024-09-18 16:43:10|4007.4|4001.4|4007|4001|4007.4|4001.4|4007|4001|10
1726677800000|2024-09-18 16:43:20|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4006.9|4000.9|0
1726677810000|2024-09-18 16:43:30|4007|4001|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|1
1726677820000|2024-09-18 16:43:40|4007.8|4001.8|4008|4002|4008|4002|4007.8|4001.8|7
1726677830000|2024-09-18 16:43:50|4008.4|4002.4|4008|4002|4008.4|4002.4|4007.9|4001.9|11
1726677840000|2024-09-18 16:44:00|4007.9|4001.9|4007|4001|4007.9|4001.9|4007|4001|8
1726677850000|2024-09-18 16:44:10|||||||||1
1726677860000|2024-09-18 16:44:20|||||||||14
1726677870000|2024-09-18 16:44:30|||||||||1
1726677880000|2024-09-18 16:44:40|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|8
1726677890000|2024-09-18 16:44:50|4007|4001|4007.9|4001.9|4008|4002|4007|4001|7
1726677900000|2024-09-18 16:45:00|4007.5|4001.5|4006.9|4000.9|4007.5|4001.5|4006.8|4000.8|15
1726677910000|2024-09-18 16:45:10|4006.8|4000.8|4006.8|4000.8|4006.9|4000.9|4006.8|4000.8|16
1726677920000|2024-09-18 16:45:20|||||||||4
1726677930000|2024-09-18 16:45:30|4004|3998|4004|3998|4004.4|3998.4|4003.9|3997.9|9
1726677940000|2024-09-18 16:45:40|4003.9|3997.9|4003|3997|4003.9|3997.9|4003|3997|10
1726677950000|2024-09-18 16:45:50|4003.4|3997.4|4003.9|3997.9|4004|3998|4003.4|3997.4|6
1726677960000|2024-09-18 16:46:00|4003|3997|4002|3996|4003|3997|4001.9|3995.9|10
1726677970000|2024-09-18 16:46:10|4001|3995|4002|3996|4002|3996|4001|3995|10
1726677980000|2024-09-18 16:46:20|4002.9|3996.9|4003.5|3997.5|4003.9|3997.9|4002.9|3996.9|18
1726677990000|2024-09-18 16:46:30|4003|3997|4002.5|3996.5|4003|3997|4002.5|3996.5|5
1726678000000|2024-09-18 16:46:40|4002.1|3996.1|4001.9|3995.9|4002.1|3996.1|4001.9|3995.9|2
1726678010000|2024-09-18 16:46:50|4002|3996|4002|3996|4002|3996|4002|3996|0
1726678020000|2024-09-18 16:47:00|4001.9|3995.9|4002|3996|4002|3996|4001.9|3995.9|0
1726678030000|2024-09-18 16:47:10|4002.5|3996.5|4002.9|3996.9|4002.9|3996.9|4002.4|3996.4|9
1726678040000|2024-09-18 16:47:20|4003|3997|4004|3998|4004.5|3998.5|4003|3997|6
1726678050000|2024-09-18 16:47:30|4003.9|3997.9|4005.4|3999.4|4005.5|3999.5|4003.9|3997.9|11
1726678060000|2024-09-18 16:47:40|4005.5|3999.5|4005.4|3999.4|4005.5|3999.5|4005.4|3999.4|1
1726678070000|2024-09-18 16:47:50|4005|3999|4005|3999|4005|3999|4005|3999|0
1726678090000|2024-09-18 16:48:10|4004.9|3998.9|4006|4000|4006|4000|4004.9|3998.9|2
1726678100000|2024-09-18 16:48:20|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|6
1726678110000|2024-09-18 16:48:30|4005.9|3999.9|4005.9|3999.9|4006|4000|4005.9|3999.9|1
1726678120000|2024-09-18 16:48:40|4006|4000|4006|4000|4006|4000|4005.9|3999.9|2
1726678130000|2024-09-18 16:48:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.8|3999.8|2
1726678140000|2024-09-18 16:49:00|4007.8|4001.8|4008.6|4002.6|4008.6|4002.6|4007.8|4001.8|17
1726678150000|2024-09-18 16:49:10|4007.8|4001.8|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|9
1726678160000|2024-09-18 16:49:20|||||||||11
1726678170000|2024-09-18 16:49:30|4008.1|4002.1|4009|4003|4009.6|4003.6|4008.1|4002.1|32
1726678180000|2024-09-18 16:49:40|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4008.8|4002.8|9
1726678190000|2024-09-18 16:49:50|4009.6|4003.6|4009.5|4003.5|4009.6|4003.6|4008.6|4002.6|66
1726678200000|2024-09-18 16:50:00|4009.6|4003.6|4008.8|4002.8|4009.6|4003.6|4007.8|4001.8|10
1726678210000|2024-09-18 16:50:10|4008.6|4002.6|4008.8|4002.8|4008.8|4002.8|4008.6|4002.6|0
1726678220000|2024-09-18 16:50:20|4008.6|4002.6|4007.8|4001.8|4008.6|4002.6|4007.6|4001.6|3
1726678230000|2024-09-18 16:50:30|4007.6|4001.6|4007.8|4001.8|4007.8|4001.8|4007.6|4001.6|1
1726678240000|2024-09-18 16:50:40|4007.6|4001.6|4007.6|4001.6|4007.8|4001.8|4007.6|4001.6|19
1726678250000|2024-09-18 16:50:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.6|4001.6|0
1726678260000|2024-09-18 16:51:00|||||||||1
1726678270000|2024-09-18 16:51:10|4006.6|4000.6|4006.8|4000.8|4006.8|4000.8|4006.6|4000.6|8
1726678280000|2024-09-18 16:51:20|4007.5|4001.5|4009.8|4003.8|4010.6|4004.6|4007.5|4001.5|14
1726678290000|2024-09-18 16:51:30|4009.3|4003.3|4009.6|4003.6|4010.3|4004.3|4009.3|4003.3|13
1726678300000|2024-09-18 16:51:40|4009.1|4003.1|4009.3|4003.3|4009.6|4003.6|4009.1|4003.1|1
1726678310000|2024-09-18 16:51:50|4008.8|4002.8|4008.6|4002.6|4008.8|4002.8|4008.6|4002.6|21
1726678320000|2024-09-18 16:52:00|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|7
1726678330000|2024-09-18 16:52:10|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4
1726678340000|2024-09-18 16:52:20|||||||||1
1726678350000|2024-09-18 16:52:30|4009.1|4003.1|4009.8|4003.8|4009.8|4003.8|4009.1|4003.1|7
1726678360000|2024-09-18 16:52:40|4010.1|4004.1|4010.8|4004.8|4011.5|4005.5|4010.1|4004.1|21
1726678370000|2024-09-18 16:52:50|||||||||3
1726678390000|2024-09-18 16:53:10|4011.5|4005.5|4010.8|4004.8|4011.6|4005.6|4010.8|4004.8|9
1726678400000|2024-09-18 16:53:20|||||||||1
1726678420000|2024-09-18 16:53:40|4011.8|4005.8|4012.6|4006.6|4012.6|4006.6|4011.8|4005.8|15
1726678430000|2024-09-18 16:53:50|4012.8|4006.8|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|3
1726678440000|2024-09-18 16:54:00|4011.9|4005.9|4011.8|4005.8|4011.9|4005.9|4010.8|4004.8|10
1726678450000|2024-09-18 16:54:10|||||||||3
1726678460000|2024-09-18 16:54:20|||||||||1
1726678470000|2024-09-18 16:54:30|||||||||1
1726678480000|2024-09-18 16:54:40|4012.8|4006.8|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|12
1726678490000|2024-09-18 16:54:50|4014.8|4008.8|4015.3|4009.3|4015.8|4009.8|4014.8|4008.8|18
1726678500000|2024-09-18 16:55:00|4015.6|4009.6|4013.9|4007.9|4015.8|4009.8|4013|4007|98
1726678510000|2024-09-18 16:55:10|4013.8|4007.8|4013.4|4007.4|4013.8|4007.8|4013|4007|5
1726678520000|2024-09-18 16:55:20|4013.8|4007.8|4012.9|4006.9|4013.8|4007.8|4012.9|4006.9|10
1726678530000|2024-09-18 16:55:30|||||||||1
1726678540000|2024-09-18 16:55:40|||||||||3
1726678550000|2024-09-18 16:55:50|4012.8|4006.8|4012|4006|4012.9|4006.9|4012|4006|12
1726678560000|2024-09-18 16:56:00|4011.9|4005.9|4011.9|4005.9|4012|4006|4011.9|4005.9|4
1726678570000|2024-09-18 16:56:10|4012|4006|4011.9|4005.9|4012|4006|4011.9|4005.9|10
1726678580000|2024-09-18 16:56:20|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|17
1726678590000|2024-09-18 16:56:30|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013|4007|6
1726678600000|2024-09-18 16:56:40|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|6
1726678610000|2024-09-18 16:56:50|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|0
1726678620000|2024-09-18 16:57:00|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|6
1726678630000|2024-09-18 16:57:10|4014.8|4008.8|4014|4008|4014.9|4008.9|4014|4008|7
1726678640000|2024-09-18 16:57:20|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|2
1726678650000|2024-09-18 16:57:30|4014|4008|4014|4008|4014|4008|4014|4008|1
1726678660000|2024-09-18 16:57:40|4013|4007|4014|4008|4014|4008|4013|4007|18
1726678670000|2024-09-18 16:57:50|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|5
1726678680000|2024-09-18 16:58:00|4014|4008|4013|4007|4014|4008|4013|4007|6
1726678690000|2024-09-18 16:58:10|||||||||1
1726678700000|2024-09-18 16:58:20|4014|4008|4014.8|4008.8|4014.8|4008.8|4014|4008|12
1726678710000|2024-09-18 16:58:30|4014.9|4008.9|4014.9|4008.9|4015|4009|4014.9|4008.9|4
1726678720000|2024-09-18 16:58:40|4015.8|4009.8|4017.6|4011.6|4017.8|4011.8|4015.8|4009.8|107
1726678730000|2024-09-18 16:58:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|1
1726678740000|2024-09-18 16:59:00|4016.8|4010.8|4016.6|4010.6|4016.8|4010.8|4015.8|4009.8|16
1726678760000|2024-09-18 16:59:20|4015.8|4009.8|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|7
1726678770000|2024-09-18 16:59:30|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.4|4008.4|10
1726678780000|2024-09-18 16:59:40|4014.4|4008.4|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|5
1726678790000|2024-09-18 16:59:50|4014.9|4008.9|4015.3|4009.3|4015.3|4009.3|4014.9|4008.9|5
1726678800000|2024-09-18 17:00:00|4015.6|4009.6|4015.9|4009.9|4015.9|4009.9|4015.6|4009.6|1
1726678810000|2024-09-18 17:00:10|4015.8|4009.8|4015.9|4009.9|4015.9|4009.9|4015|4009|6
1726678820000|2024-09-18 17:00:20|4016.3|4010.3|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|3
1726678830000|2024-09-18 17:00:30|4016|4010|4015.9|4009.9|4016|4010|4015.8|4009.8|0
1726678840000|2024-09-18 17:00:40|4016.8|4010.8|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|17
1726678850000|2024-09-18 17:00:50|4016.9|4010.9|4018.9|4012.9|4018.9|4012.9|4016.9|4010.9|8
1726678860000|2024-09-18 17:01:00|4018.4|4012.4|4017.9|4011.9|4018.8|4012.8|4017.8|4011.8|12
1726678870000|2024-09-18 17:01:10|4017.8|4011.8|4019.9|4013.9|4019.9|4013.9|4017.8|4011.8|11
1726678880000|2024-09-18 17:01:20|4020|4014|4020.9|4014.9|4020.9|4014.9|4020|4014|10
1726678890000|2024-09-18 17:01:30|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|1
1726678900000|2024-09-18 17:01:40|4020|4014|4019.4|4013.4|4020|4014|4019|4013|10
1726678910000|2024-09-18 17:01:50|4019.8|4013.8|4020|4014|4020|4014|4019|4013|10
1726678920000|2024-09-18 17:02:00|4019.1|4013.1|4018.9|4012.9|4019.8|4013.8|4018.5|4012.5|12
1726678930000|2024-09-18 17:02:10|4018.8|4012.8|4018|4012|4018.9|4012.9|4018|4012|12
1726678940000|2024-09-18 17:02:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4
1726678950000|2024-09-18 17:02:30|4018.9|4012.9|4018.5|4012.5|4018.9|4012.9|4018.1|4012.1|3
1726678960000|2024-09-18 17:02:40|4018.9|4012.9|4019|4013|4019|4013|4018.5|4012.5|1
1726678970000|2024-09-18 17:02:50|4018.8|4012.8|4019.5|4013.5|4019.9|4013.9|4018.8|4012.8|8
1726678990000|2024-09-18 17:03:10|4019.9|4013.9|4019.5|4013.5|4019.9|4013.9|4019.5|4013.5|1
1726679000000|2024-09-18 17:03:20|4019.4|4013.4|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|0
1726679010000|2024-09-18 17:03:30|4018.5|4012.5|4019.4|4013.4|4019.9|4013.9|4018.4|4012.4|5
1726679020000|2024-09-18 17:03:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|29
1726679030000|2024-09-18 17:03:50|4020.6|4014.6|4021.3|4015.3|4021.3|4015.3|4020.6|4014.6|11
1726679040000|2024-09-18 17:04:00|4020.9|4014.9|4021.8|4015.8|4021.8|4015.8|4020.8|4014.8|2
1726679050000|2024-09-18 17:04:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|16
1726679060000|2024-09-18 17:04:20|||||||||3
1726679070000|2024-09-18 17:04:30|4020|4014|4019.8|4013.8|4020|4014|4019.8|4013.8|10
1726679080000|2024-09-18 17:04:40|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|16
1726679090000|2024-09-18 17:04:50|4021.6|4015.6|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|9
1726679100000|2024-09-18 17:05:00|4021.6|4015.6|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|9
1726679110000|2024-09-18 17:05:10|4021.3|4015.3|4022.3|4016.3|4022.3|4016.3|4020.9|4014.9|8
1726679120000|2024-09-18 17:05:20|4021.8|4015.8|4021.1|4015.1|4022.3|4016.3|4020.8|4014.8|8
1726679130000|2024-09-18 17:05:30|4021.3|4015.3|4021.3|4015.3|4021.6|4015.6|4020.8|4014.8|2
1726679140000|2024-09-18 17:05:40|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|5
1726679150000|2024-09-18 17:05:50|4021.3|4015.3|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|4
1726679160000|2024-09-18 17:06:00|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|1
1726679170000|2024-09-18 17:06:10|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1726679180000|2024-09-18 17:06:20|4022.6|4016.6|4021.6|4015.6|4022.6|4016.6|4021.6|4015.6|15
1726679190000|2024-09-18 17:06:30|||||||||1
1726679200000|2024-09-18 17:06:40|4022.3|4016.3|4022.6|4016.6|4022.6|4016.6|4021.8|4015.8|4
1726679220000|2024-09-18 17:07:00|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|3
1726679240000|2024-09-18 17:07:20|4023.8|4017.8|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|2
1726679250000|2024-09-18 17:07:30|4024|4018|4025.3|4019.3|4025.8|4019.8|4023.8|4017.8|65
1726679260000|2024-09-18 17:07:40|4024.8|4018.8|4024.8|4018.8|4025.1|4019.1|4024.6|4018.6|3
1726679270000|2024-09-18 17:07:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|3
1726679280000|2024-09-18 17:08:00|4022.8|4016.8|4023.1|4017.1|4023.1|4017.1|4022.8|4016.8|11
1726679290000|2024-09-18 17:08:10|4023.3|4017.3|4024.6|4018.6|4024.6|4018.6|4023.3|4017.3|6
1726679300000|2024-09-18 17:08:20|4023.8|4017.8|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|11
1726679310000|2024-09-18 17:08:30|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1726679320000|2024-09-18 17:08:40|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|1
1726679330000|2024-09-18 17:08:50|4023.1|4017.1|4023.8|4017.8|4023.8|4017.8|4022.8|4016.8|2
1726679340000|2024-09-18 17:09:00|4023.3|4017.3|4023.6|4017.6|4023.6|4017.6|4023.3|4017.3|1
1726679350000|2024-09-18 17:09:10|4023.3|4017.3|4023.6|4017.6|4023.6|4017.6|4023.3|4017.3|0
1726679360000|2024-09-18 17:09:20|4023.3|4017.3|4023.6|4017.6|4023.6|4017.6|4022.8|4016.8|1
1726679370000|2024-09-18 17:09:30|||||||||6
1726679380000|2024-09-18 17:09:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|19
1726679400000|2024-09-18 17:10:00|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|8
1726679410000|2024-09-18 17:10:10|||||||||16
1726679420000|2024-09-18 17:10:20|4023.6|4017.6|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|26
1726679430000|2024-09-18 17:10:30|4023.8|4017.8|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|5
1726679440000|2024-09-18 17:10:40|4023.8|4017.8|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|1
1726679450000|2024-09-18 17:10:50|4025.1|4019.1|4024.6|4018.6|4025.5|4019.5|4024.6|4018.6|12
1726679460000|2024-09-18 17:11:00|4023.1|4017.1|4022.8|4016.8|4023.1|4017.1|4022.8|4016.8|17
1726679470000|2024-09-18 17:11:10|4023.6|4017.6|4023.3|4017.3|4023.6|4017.6|4022.9|4016.9|3
1726679480000|2024-09-18 17:11:20|4023.6|4017.6|4024|4018|4024.1|4018.1|4023.6|4017.6|8
1726679490000|2024-09-18 17:11:30|4023.6|4017.6|4023.6|4017.6|4024|4018|4023.5|4017.5|7
1726679500000|2024-09-18 17:11:40|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023.3|4017.3|26
1726679510000|2024-09-18 17:11:50|4024.6|4018.6|4023.5|4017.5|4024.6|4018.6|4023.5|4017.5|33
1726679520000|2024-09-18 17:12:00|4023.6|4017.6|4023.1|4017.1|4023.6|4017.6|4022.8|4016.8|13
1726679530000|2024-09-18 17:12:10|4022.8|4016.8|4023.1|4017.1|4023.3|4017.3|4022.8|4016.8|1
1726679540000|2024-09-18 17:12:20|4022.8|4016.8|4023.8|4017.8|4023.8|4017.8|4022.8|4016.8|3
1726679560000|2024-09-18 17:12:40|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|1
1726679570000|2024-09-18 17:12:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1726679580000|2024-09-18 17:13:00|4024.5|4018.5|4024.8|4018.8|4025.8|4019.8|4024.5|4018.5|10
1726679620000|2024-09-18 17:13:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|12
1726679630000|2024-09-18 17:13:50|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4
1726679640000|2024-09-18 17:14:00|4023.1|4017.1|4022.8|4016.8|4023.1|4017.1|4022.8|4016.8|3
1726679650000|2024-09-18 17:14:10|4023.1|4017.1|4022.8|4016.8|4023.1|4017.1|4022.8|4016.8|21
1726679660000|2024-09-18 17:14:20|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|13
1726679670000|2024-09-18 17:14:30|||||||||1
1726679680000|2024-09-18 17:14:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|23
1726679690000|2024-09-18 17:14:50|4023.1|4017.1|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|13
1726679700000|2024-09-18 17:15:00|4023.5|4017.5|4022.8|4016.8|4023.5|4017.5|4022.8|4016.8|14
1726679710000|2024-09-18 17:15:10|||||||||2
1726679720000|2024-09-18 17:15:20|4023.8|4017.8|4022.8|4016.8|4023.8|4017.8|4022.8|4016.8|90
1726679730000|2024-09-18 17:15:30|4021.8|4015.8|4022.8|4016.8|4022.8|4016.8|4021.8|4015.8|14
1726679740000|2024-09-18 17:15:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1726679750000|2024-09-18 17:15:50|||||||||1
1726679760000|2024-09-18 17:16:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|16
1726679770000|2024-09-18 17:16:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|9
1726679780000|2024-09-18 17:16:20|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|3
1726679790000|2024-09-18 17:16:30|4023.8|4017.8|4024.6|4018.6|4024.6|4018.6|4023.8|4017.8|2
1726679800000|2024-09-18 17:16:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1726679810000|2024-09-18 17:16:50|4024.6|4018.6|4025.8|4019.8|4025.8|4019.8|4024.6|4018.6|2
1726679820000|2024-09-18 17:17:00|4026.1|4020.1|4024.8|4018.8|4026.1|4020.1|4024.8|4018.8|4
1726679830000|2024-09-18 17:17:10|4024.3|4018.3|4024.8|4018.8|4024.8|4018.8|4024.3|4018.3|22
1726679840000|2024-09-18 17:17:20|4025.1|4019.1|4024.8|4018.8|4025.1|4019.1|4024.8|4018.8|0
1726679850000|2024-09-18 17:17:30|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|2
1726679860000|2024-09-18 17:17:40|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|0
1726679870000|2024-09-18 17:17:50|4024.1|4018.1|4024.1|4018.1|4024.3|4018.3|4023.8|4017.8|0
1726679880000|2024-09-18 17:18:00|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|1
1726679890000|2024-09-18 17:18:10|||||||||6
1726679900000|2024-09-18 17:18:20|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|29
1726679910000|2024-09-18 17:18:30|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|0
1726679920000|2024-09-18 17:18:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1726679930000|2024-09-18 17:18:50|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|9
1726679950000|2024-09-18 17:19:10|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|0
1726679970000|2024-09-18 17:19:30|4024.3|4018.3|4024.6|4018.6|4024.8|4018.8|4024.3|4018.3|16
1726679980000|2024-09-18 17:19:40|4024.8|4018.8|4025.6|4019.6|4025.6|4019.6|4024.8|4018.8|51
1726679990000|2024-09-18 17:19:50|||||||||8
1726680000000|2024-09-18 17:20:00|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|10
1726680020000|2024-09-18 17:20:20|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.6|4018.6|14
1726680030000|2024-09-18 17:20:30|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.3|4019.3|7
1726680040000|2024-09-18 17:20:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.6|4018.6|3
1726680050000|2024-09-18 17:20:50|4024.6|4018.6|4024.6|4018.6|4024.8|4018.8|4024.3|4018.3|13
1726680060000|2024-09-18 17:21:00|4024.8|4018.8|4024.8|4018.8|4025.5|4019.5|4024.6|4018.6|9
1726680070000|2024-09-18 17:21:10|4025.6|4019.6|4025.4|4019.4|4025.6|4019.6|4024.6|4018.6|24
1726680080000|2024-09-18 17:21:20|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|1
1726680090000|2024-09-18 17:21:30|4025.8|4019.8|4025.6|4019.6|4025.8|4019.8|4025.6|4019.6|0
1726680100000|2024-09-18 17:21:40|||||||||1
1726680130000|2024-09-18 17:22:10|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|6
1726680140000|2024-09-18 17:22:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4026.8|4020.8|18
1726680150000|2024-09-18 17:22:30|4027.8|4021.8|4029.6|4023.6|4029.6|4023.6|4027.8|4021.8|15
1726680160000|2024-09-18 17:22:40|4029.1|4023.1|4029.8|4023.8|4029.8|4023.8|4028.8|4022.8|27
1726680180000|2024-09-18 17:23:00|||||||||1
1726680200000|2024-09-18 17:23:20|4030.6|4024.6|4030.8|4024.8|4030.8|4024.8|4030.5|4024.5|5
1726680210000|2024-09-18 17:23:30|||||||||1
1726680230000|2024-09-18 17:23:50|4030.6|4024.6|4030.6|4024.6|4030.8|4024.8|4030.6|4024.6|25
1726680240000|2024-09-18 17:24:00|4030.5|4024.5|4030.6|4024.6|4030.6|4024.6|4030.5|4024.5|7
1726680250000|2024-09-18 17:24:10|4031.6|4025.6|4031.8|4025.8|4031.8|4025.8|4031.1|4025.1|12
1726680260000|2024-09-18 17:24:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|14
1726680270000|2024-09-18 17:24:30|4029.9|4023.9|4029.6|4023.6|4029.9|4023.9|4029.6|4023.6|20
1726680280000|2024-09-18 17:24:40|4029.3|4023.3|4028.8|4022.8|4029.3|4023.3|4028.8|4022.8|6
1726680290000|2024-09-18 17:24:50|4028.5|4022.5|4028.8|4022.8|4028.8|4022.8|4028.5|4022.5|1
1726680300000|2024-09-18 17:25:00|4029.1|4023.1|4029.8|4023.8|4029.8|4023.8|4029.1|4023.1|11
1726680310000|2024-09-18 17:25:10|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|8
1726680320000|2024-09-18 17:25:20|4028.9|4022.9|4028.3|4022.3|4028.9|4022.9|4028.3|4022.3|12
1726680330000|2024-09-18 17:25:30|4027.9|4021.9|4027.8|4021.8|4028.3|4022.3|4027.8|4021.8|3
1726680340000|2024-09-18 17:25:40|||||||||1
1726680350000|2024-09-18 17:25:50|4028.6|4022.6|4029.6|4023.6|4029.6|4023.6|4028.6|4022.6|13
1726680360000|2024-09-18 17:26:00|4029.5|4023.5|4029.6|4023.6|4029.6|4023.6|4029.5|4023.5|3
1726680370000|2024-09-18 17:26:10|4029.5|4023.5|4029.6|4023.6|4029.6|4023.6|4028.8|4022.8|9
1726680380000|2024-09-18 17:26:20|||||||||1
1726680390000|2024-09-18 17:26:30|||||||||1
1726680400000|2024-09-18 17:26:40|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|14
1726680410000|2024-09-18 17:26:50|||||||||1
1726680420000|2024-09-18 17:27:00|4030.6|4024.6|4029.5|4023.5|4030.6|4024.6|4029.5|4023.5|4
1726680430000|2024-09-18 17:27:10|4030.4|4024.4|4030|4024|4030.4|4024.4|4029.5|4023.5|40
1726680440000|2024-09-18 17:27:20|4030.4|4024.4|4030.5|4024.5|4030.5|4024.5|4030.4|4024.4|0
1726680450000|2024-09-18 17:27:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1726680480000|2024-09-18 17:28:00|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|21
1726680490000|2024-09-18 17:28:10|4031.4|4025.4|4031.5|4025.5|4031.5|4025.5|4031.4|4025.4|2
1726680500000|2024-09-18 17:28:20|||||||||16
1726680510000|2024-09-18 17:28:30|4029.4|4023.4|4029.5|4023.5|4029.9|4023.9|4029.4|4023.4|9
1726680520000|2024-09-18 17:28:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|1
1726680530000|2024-09-18 17:28:50|4029.3|4023.3|4028.5|4022.5|4029.4|4023.4|4028.5|4022.5|4
1726680540000|2024-09-18 17:29:00|||||||||2
1726680550000|2024-09-18 17:29:10|4027.5|4021.5|4028.5|4022.5|4028.5|4022.5|4027.5|4021.5|16
1726680560000|2024-09-18 17:29:20|4029.5|4023.5|4030|4024|4030.4|4024.4|4029|4023|9
1726680570000|2024-09-18 17:29:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030|4024|0
1726680580000|2024-09-18 17:29:40|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1726680590000|2024-09-18 17:29:50|||||||||1
1726680600000|2024-09-18 17:30:00|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.4|4025.4|8
1726680620000|2024-09-18 17:30:20|||||||||1
1726680630000|2024-09-18 17:30:30|||||||||2
1726680640000|2024-09-18 17:30:40|||||||||3
1726680650000|2024-09-18 17:30:50|4032.5|4026.5|4031.9|4025.9|4032.5|4026.5|4031.5|4025.5|8
1726680660000|2024-09-18 17:31:00|4032|4026|4032.5|4026.5|4033.3|4027.3|4032|4026|22
1726680670000|2024-09-18 17:31:10|4032.9|4026.9|4031.4|4025.4|4032.9|4026.9|4031.4|4025.4|4
1726680680000|2024-09-18 17:31:20|4031.3|4025.3|4031.4|4025.4|4031.4|4025.4|4031.3|4025.3|3
1726680690000|2024-09-18 17:31:30|4031.5|4025.5|4031.3|4025.3|4031.5|4025.5|4031.3|4025.3|1
1726680700000|2024-09-18 17:31:40|4030.5|4024.5|4031.3|4025.3|4031.4|4025.4|4030.5|4024.5|23
1726680710000|2024-09-18 17:31:50|4031|4025|4031.4|4025.4|4031.5|4025.5|4031|4025|2
1726680720000|2024-09-18 17:32:00|4031.5|4025.5|4031.4|4025.4|4031.5|4025.5|4031.4|4025.4|4
1726680730000|2024-09-18 17:32:10|4031.5|4025.5|4032.3|4026.3|4032.3|4026.3|4031.5|4025.5|6
1726680740000|2024-09-18 17:32:20|4032.4|4026.4|4033.3|4027.3|4033.3|4027.3|4032.4|4026.4|3
1726680750000|2024-09-18 17:32:30|||||||||1
1726680760000|2024-09-18 17:32:40|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|3
1726680770000|2024-09-18 17:32:50|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1726680780000|2024-09-18 17:33:00|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.3|4029.3|5
1726680790000|2024-09-18 17:33:10|4036.4|4030.4|4036.5|4030.5|4036.5|4030.5|4036.4|4030.4|9
1726680800000|2024-09-18 17:33:20|4037.4|4031.4|4038.4|4032.4|4038.4|4032.4|4037.3|4031.3|18
1726680810000|2024-09-18 17:33:30|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|1
1726680820000|2024-09-18 17:33:40|4038.4|4032.4|4036.4|4030.4|4038.4|4032.4|4036.4|4030.4|31
1726680830000|2024-09-18 17:33:50|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|1
1726680840000|2024-09-18 17:34:00|4035.4|4029.4|4033.4|4027.4|4035.4|4029.4|4033.4|4027.4|7
1726680850000|2024-09-18 17:34:10|4033.5|4027.5|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|5
1726680860000|2024-09-18 17:34:20|4034.5|4028.5|4034.4|4028.4|4034.5|4028.5|4034.4|4028.4|0
1726680880000|2024-09-18 17:34:40|4034.5|4028.5|4032.9|4026.9|4034.5|4028.5|4032.9|4026.9|7
1726680890000|2024-09-18 17:34:50|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4032.5|4026.5|3
1726680900000|2024-09-18 17:35:00|4033.5|4027.5|4035.1|4029.1|4035.5|4029.5|4033.5|4027.5|14
1726680910000|2024-09-18 17:35:10|4034.8|4028.8|4032.8|4026.8|4035.1|4029.1|4032.8|4026.8|14
1726680920000|2024-09-18 17:35:20|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1726680930000|2024-09-18 17:35:30|4032.8|4026.8|4033.6|4027.6|4033.6|4027.6|4032.8|4026.8|4
1726680940000|2024-09-18 17:35:40|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|12
1726680950000|2024-09-18 17:35:50|||||||||8
1726680990000|2024-09-18 17:36:30|4033.8|4027.8|4033.5|4027.5|4033.8|4027.8|4033.1|4027.1|16
1726681000000|2024-09-18 17:36:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.1|4027.1|4
1726681010000|2024-09-18 17:36:50|4033.3|4027.3|4031.8|4025.8|4033.3|4027.3|4031.8|4025.8|14
1726681020000|2024-09-18 17:37:00|4032.3|4026.3|4030.8|4024.8|4032.3|4026.3|4030.8|4024.8|19
1726681030000|2024-09-18 17:37:10|||||||||2
1726681040000|2024-09-18 17:37:20|4031.5|4025.5|4032.6|4026.6|4032.6|4026.6|4031.5|4025.5|13
1726681050000|2024-09-18 17:37:30|4031.8|4025.8|4031.8|4025.8|4032.1|4026.1|4031.8|4025.8|8
1726681060000|2024-09-18 17:37:40|4032.6|4026.6|4032.8|4026.8|4032.8|4026.8|4032.6|4026.6|5
1726681070000|2024-09-18 17:37:50|4032.6|4026.6|4033.6|4027.6|4033.6|4027.6|4032.6|4026.6|8
1726681090000|2024-09-18 17:38:10|4033.8|4027.8|4034.8|4028.8|4034.8|4028.8|4033.6|4027.6|21
1726681100000|2024-09-18 17:38:20|||||||||1
1726681110000|2024-09-18 17:38:30|4035.6|4029.6|4035.8|4029.8|4035.8|4029.8|4035.6|4029.6|8
1726681120000|2024-09-18 17:38:40|4035.6|4029.6|4035.8|4029.8|4035.8|4029.8|4035.6|4029.6|0
1726681130000|2024-09-18 17:38:50|4034.8|4028.8|4034.5|4028.5|4035.3|4029.3|4034.1|4028.1|7
1726681140000|2024-09-18 17:39:00|4034.6|4028.6|4034.6|4028.6|4034.8|4028.8|4034.6|4028.6|0
1726681150000|2024-09-18 17:39:10|4034.8|4028.8|4035.6|4029.6|4035.6|4029.6|4034.8|4028.8|6
1726681160000|2024-09-18 17:39:20|4035.5|4029.5|4034.8|4028.8|4035.5|4029.5|4034.8|4028.8|1
1726681170000|2024-09-18 17:39:30|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|1
1726681180000|2024-09-18 17:39:40|4034.8|4028.8|4034.8|4028.8|4035.1|4029.1|4034.8|4028.8|21
1726681190000|2024-09-18 17:39:50|4035.1|4029.1|4034.8|4028.8|4035.1|4029.1|4034.8|4028.8|3
1726681200000|2024-09-18 17:40:00|4035.3|4029.3|4034.8|4028.8|4035.3|4029.3|4034.8|4028.8|1
1726681220000|2024-09-18 17:40:20|4035.6|4029.6|4036.8|4030.8|4036.8|4030.8|4035.6|4029.6|17
1726681230000|2024-09-18 17:40:30|4037.5|4031.5|4036.8|4030.8|4037.5|4031.5|4036.8|4030.8|10
1726681240000|2024-09-18 17:40:40|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|20
1726681250000|2024-09-18 17:40:50|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|31
1726681260000|2024-09-18 17:41:00|4035.5|4029.5|4036.3|4030.3|4036.3|4030.3|4035.5|4029.5|8
1726681270000|2024-09-18 17:41:10|4035.8|4029.8|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|1
1726681280000|2024-09-18 17:41:20|4036.6|4030.6|4036.8|4030.8|4036.8|4030.8|4036.6|4030.6|0
1726681290000|2024-09-18 17:41:30|4035.8|4029.8|4035.8|4029.8|4036.1|4030.1|4035.8|4029.8|12
1726681300000|2024-09-18 17:41:40|4035.3|4029.3|4035.1|4029.1|4035.3|4029.3|4034.8|4028.8|4
1726681310000|2024-09-18 17:41:50|4035.5|4029.5|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|1
1726681320000|2024-09-18 17:42:00|||||||||1
1726681330000|2024-09-18 17:42:10|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|2
1726681340000|2024-09-18 17:42:20|||||||||1
1726681350000|2024-09-18 17:42:30|4034.8|4028.8|4034.3|4028.3|4034.8|4028.8|4033.8|4027.8|21
1726681360000|2024-09-18 17:42:40|4034.6|4028.6|4033.8|4027.8|4034.8|4028.8|4033.8|4027.8|1
1726681370000|2024-09-18 17:42:50|4033.6|4027.6|4033.8|4027.8|4033.8|4027.8|4033.6|4027.6|0
1726681380000|2024-09-18 17:43:00|4034.1|4028.1|4033.8|4027.8|4034.1|4028.1|4033.8|4027.8|8
1726681390000|2024-09-18 17:43:10|4033.6|4027.6|4033.3|4027.3|4033.8|4027.8|4032.8|4026.8|5
1726681400000|2024-09-18 17:43:20|4033.6|4027.6|4032.8|4026.8|4033.6|4027.6|4032.8|4026.8|2
1726681410000|2024-09-18 17:43:30|4033.6|4027.6|4034.6|4028.6|4034.6|4028.6|4033.6|4027.6|4
1726681420000|2024-09-18 17:43:40|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|79
1726681430000|2024-09-18 17:43:50|4032.6|4026.6|4032.6|4026.6|4032.8|4026.8|4032.6|4026.6|0
1726681440000|2024-09-18 17:44:00|4032.5|4026.5|4031.8|4025.8|4032.5|4026.5|4031.8|4025.8|8
1726681450000|2024-09-18 17:44:10|||||||||2
1726681460000|2024-09-18 17:44:20|||||||||1
1726681470000|2024-09-18 17:44:30|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4031.8|4025.8|5
1726681480000|2024-09-18 17:44:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|2
1726681490000|2024-09-18 17:44:50|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4031.9|4025.9|6
1726681500000|2024-09-18 17:45:00|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|5
1726681510000|2024-09-18 17:45:10|||||||||4
1726681520000|2024-09-18 17:45:20|||||||||1
1726681530000|2024-09-18 17:45:30|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|12
1726681550000|2024-09-18 17:45:50|||||||||3
1726681560000|2024-09-18 17:46:00|4032.6|4026.6|4032.8|4026.8|4032.8|4026.8|4031.8|4025.8|12
1726681570000|2024-09-18 17:46:10|4033.5|4027.5|4033.8|4027.8|4033.8|4027.8|4033.5|4027.5|18
1726681580000|2024-09-18 17:46:20|4034.1|4028.1|4033.8|4027.8|4034.1|4028.1|4033.8|4027.8|4
1726681590000|2024-09-18 17:46:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|3
1726681600000|2024-09-18 17:46:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.6|4027.6|5
1726681610000|2024-09-18 17:46:50|||||||||1
1726681620000|2024-09-18 17:47:00|4033.6|4027.6|4034.6|4028.6|4034.8|4028.8|4033.6|4027.6|23
1726681630000|2024-09-18 17:47:10|4033.8|4027.8|4034.5|4028.5|4034.5|4028.5|4033.8|4027.8|17
1726681640000|2024-09-18 17:47:20|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1726681650000|2024-09-18 17:47:30|4034.1|4028.1|4034.8|4028.8|4034.8|4028.8|4033.8|4027.8|11
1726681670000|2024-09-18 17:47:50|4035.6|4029.6|4035.8|4029.8|4036.6|4030.6|4035.6|4029.6|20
1726681680000|2024-09-18 17:48:00|4036.1|4030.1|4035.8|4029.8|4036.6|4030.6|4035.8|4029.8|6
1726681690000|2024-09-18 17:48:10|4035.6|4029.6|4035.8|4029.8|4035.8|4029.8|4035.3|4029.3|16
1726681700000|2024-09-18 17:48:20|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|11
1726681710000|2024-09-18 17:48:30|4035.3|4029.3|4035.6|4029.6|4035.6|4029.6|4034.8|4028.8|23
1726681730000|2024-09-18 17:48:50|4035.8|4029.8|4036.5|4030.5|4036.5|4030.5|4035.8|4029.8|3
1726681740000|2024-09-18 17:49:00|4036.1|4030.1|4036.8|4030.8|4036.8|4030.8|4036.1|4030.1|14
1726681750000|2024-09-18 17:49:10|||||||||13
1726681760000|2024-09-18 17:49:20|4036.6|4030.6|4036.1|4030.1|4036.6|4030.6|4036.1|4030.1|3
1726681770000|2024-09-18 17:49:30|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|2
1726681780000|2024-09-18 17:49:40|4036.1|4030.1|4036.3|4030.3|4036.8|4030.8|4036.1|4030.1|7
1726681790000|2024-09-18 17:49:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1726681800000|2024-09-18 17:50:00|4035.8|4029.8|4035.8|4029.8|4036.3|4030.3|4035.8|4029.8|8
1726681810000|2024-09-18 17:50:10|4035.6|4029.6|4035.8|4029.8|4035.8|4029.8|4035.6|4029.6|3
1726681820000|2024-09-18 17:50:20|4035.6|4029.6|4035.6|4029.6|4035.8|4029.8|4035.6|4029.6|7
1726681830000|2024-09-18 17:50:30|4035.8|4029.8|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|10
1726681840000|2024-09-18 17:50:40|4036.6|4030.6|4036.3|4030.3|4036.6|4030.6|4036.3|4030.3|0
1726681850000|2024-09-18 17:50:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4035.9|4029.9|5
1726681870000|2024-09-18 17:51:10|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|5
1726681880000|2024-09-18 17:51:20|4036.6|4030.6|4036.8|4030.8|4036.8|4030.8|4036.6|4030.6|8
1726681890000|2024-09-18 17:51:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.5|4030.5|0
1726681900000|2024-09-18 17:51:40|4036.5|4030.5|4036.5|4030.5|4036.6|4030.6|4036.5|4030.5|2
1726681910000|2024-09-18 17:51:50|||||||||1
1726681920000|2024-09-18 17:52:00|4035.8|4029.8|4035.8|4029.8|4036.1|4030.1|4035.8|4029.8|13
1726681940000|2024-09-18 17:52:20|4035.6|4029.6|4035.5|4029.5|4035.6|4029.6|4035.5|4029.5|0
1726681950000|2024-09-18 17:52:30|4035.6|4029.6|4036.5|4030.5|4036.5|4030.5|4035.5|4029.5|31
1726681960000|2024-09-18 17:52:40|4035.8|4029.8|4035.6|4029.6|4035.8|4029.8|4035.6|4029.6|10
1726681970000|2024-09-18 17:52:50|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.1|4029.1|5
1726681980000|2024-09-18 17:53:00|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|8
1726681990000|2024-09-18 17:53:10|4035.5|4029.5|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|2
1726682000000|2024-09-18 17:53:20|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1726682020000|2024-09-18 17:53:40|4037.6|4031.6|4038.1|4032.1|4038.1|4032.1|4037.6|4031.6|115
1726682030000|2024-09-18 17:53:50|4037.8|4031.8|4037.1|4031.1|4037.8|4031.8|4036.8|4030.8|27
1726682040000|2024-09-18 17:54:00|4037.5|4031.5|4037.1|4031.1|4037.6|4031.6|4036.5|4030.5|11
1726682050000|2024-09-18 17:54:10|4036.8|4030.8|4036.1|4030.1|4036.8|4030.8|4036.1|4030.1|4
1726682060000|2024-09-18 17:54:20|4036.5|4030.5|4036.6|4030.6|4036.6|4030.6|4035.6|4029.6|1
1726682070000|2024-09-18 17:54:30|||||||||2
1726682080000|2024-09-18 17:54:40|4037|4031|4037.3|4031.3|4038|4032|4037|4031|13
1726682090000|2024-09-18 17:54:50|4036.8|4030.8|4037.1|4031.1|4037.5|4031.5|4036.8|4030.8|24
1726682100000|2024-09-18 17:55:00|4036.8|4030.8|4036.8|4030.8|4037.1|4031.1|4036.8|4030.8|0
1726682110000|2024-09-18 17:55:10|4037.1|4031.1|4037.1|4031.1|4037.3|4031.3|4036.8|4030.8|13
1726682120000|2024-09-18 17:55:20|4036.8|4030.8|4037.1|4031.1|4037.5|4031.5|4036.8|4030.8|7
1726682130000|2024-09-18 17:55:30|4036.8|4030.8|4037.1|4031.1|4037.1|4031.1|4036.8|4030.8|3
1726682140000|2024-09-18 17:55:40|4037.5|4031.5|4037.3|4031.3|4037.5|4031.5|4037.3|4031.3|4
1726682150000|2024-09-18 17:55:50|4037.6|4031.6|4037.3|4031.3|4037.6|4031.6|4036.8|4030.8|9
1726682160000|2024-09-18 17:56:00|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|2
1726682170000|2024-09-18 17:56:10|4037.1|4031.1|4037.1|4031.1|4037.3|4031.3|4036.8|4030.8|11
1726682180000|2024-09-18 17:56:20|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|1
1726682190000|2024-09-18 17:56:30|4037.6|4031.6|4035.6|4029.6|4037.6|4031.6|4035.6|4029.6|39
1726682200000|2024-09-18 17:56:40|4035.1|4029.1|4035.5|4029.5|4035.5|4029.5|4035.1|4029.1|10
1726682210000|2024-09-18 17:56:50|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|12
1726682220000|2024-09-18 17:57:00|||||||||1
1726682230000|2024-09-18 17:57:10|||||||||1
1726682240000|2024-09-18 17:57:20|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|1
1726682250000|2024-09-18 17:57:30|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4035.8|4029.8|6
1726682260000|2024-09-18 17:57:40|4036|4030|4036.1|4030.1|4036.1|4030.1|4036|4030|1
1726682280000|2024-09-18 17:58:00|4035.8|4029.8|4036.1|4030.1|4036.5|4030.5|4035.6|4029.6|2
1726682290000|2024-09-18 17:58:10|4035.8|4029.8|4036.1|4030.1|4036.1|4030.1|4035.8|4029.8|6
1726682300000|2024-09-18 17:58:20|4036.5|4030.5|4036.1|4030.1|4036.5|4030.5|4036|4030|3
1726682310000|2024-09-18 17:58:30|4036.5|4030.5|4037.3|4031.3|4037.3|4031.3|4036.1|4030.1|20
1726682320000|2024-09-18 17:58:40|4037.6|4031.6|4037|4031|4038.3|4032.3|4037|4031|12
1726682330000|2024-09-18 17:58:50|4037.1|4031.1|4037.3|4031.3|4037.6|4031.6|4037.1|4031.1|4
1726682340000|2024-09-18 17:59:00|4037.6|4031.6|4037.8|4031.8|4037.8|4031.8|4037.6|4031.6|5
1726682350000|2024-09-18 17:59:10|4037.6|4031.6|4036.8|4030.8|4037.6|4031.6|4036.8|4030.8|6
1726682360000|2024-09-18 17:59:20|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4037.1|4031.1|11
1726682370000|2024-09-18 17:59:30|4037.3|4031.3|4037.6|4031.6|4037.6|4031.6|4037.3|4031.3|8
1726682380000|2024-09-18 17:59:40|4037.5|4031.5|4038|4032|4038|4032|4037.5|4031.5|1
1726682390000|2024-09-18 17:59:50|4036.6|4030.6|4038|4032|4038|4032|4036.6|4030.6|55
1726682400000|2024-09-18 18:00:00|4038.1|4032.1|4043.5|4037.5|4043.5|4037.5|4037.6|4031.6|36
1726682410000|2024-09-18 18:00:10|4043.6|4037.6|4045.6|4039.6|4045.6|4039.6|4043.6|4037.6|50
1726682420000|2024-09-18 18:00:20|4046|4040|4046.5|4040.5|4046.5|4040.5|4045.5|4039.5|9
1726682430000|2024-09-18 18:00:30|4046.6|4040.6|4047.5|4041.5|4047.5|4041.5|4046.6|4040.6|1
1726682440000|2024-09-18 18:00:40|4048|4042|4048|4042|4048.5|4042.5|4047.6|4041.6|34
1726682450000|2024-09-18 18:00:50|4048.4|4042.4|4049.6|4043.6|4049.6|4043.6|4048|4042|31
1726682460000|2024-09-18 18:01:00|4051.6|4045.6|4054|4048|4054|4048|4051.6|4045.6|95
1726682470000|2024-09-18 18:01:10|4054.6|4048.6|4052.6|4046.6|4055.5|4049.5|4052.6|4046.6|75
1726682480000|2024-09-18 18:01:20|4053|4047|4054.9|4048.9|4054.9|4048.9|4053|4047|47
1726682490000|2024-09-18 18:01:30|4055.8|4049.8|4057.3|4051.3|4057.3|4051.3|4055.8|4049.8|21
1726682500000|2024-09-18 18:01:40|4057.4|4051.4|4059|4053|4059.8|4053.8|4057.3|4051.3|43
1726682510000|2024-09-18 18:01:50|4058.9|4052.9|4054.8|4048.8|4058.9|4052.9|4054.8|4048.8|79
1726682520000|2024-09-18 18:02:00|4054.9|4048.9|4054.8|4048.8|4055|4049|4054|4048|28
1726682530000|2024-09-18 18:02:10|4055.3|4049.3|4054.8|4048.8|4055.3|4049.3|4054.8|4048.8|2
1726682540000|2024-09-18 18:02:20|4053.6|4047.6|4052|4046|4053.6|4047.6|4052|4046|30
1726682550000|2024-09-18 18:02:30|4050.4|4044.4|4050.4|4044.4|4050.9|4044.9|4050|4044|109
1726682560000|2024-09-18 18:02:40|4050.8|4044.8|4049.5|4043.5|4050.9|4044.9|4048.9|4042.9|47
1726682570000|2024-09-18 18:02:50|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|20
1726682580000|2024-09-18 18:03:00|4048.9|4042.9|4047|4041|4048.9|4042.9|4047|4041|27
1726682590000|2024-09-18 18:03:10|4047.4|4041.4|4046.8|4040.8|4047.4|4041.4|4046.8|4040.8|36
1726682600000|2024-09-18 18:03:20|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.4|4040.4|12
1726682610000|2024-09-18 18:03:30|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|6
1726682620000|2024-09-18 18:03:40|4046.9|4040.9|4046.5|4040.5|4047|4041|4046.5|4040.5|9
1726682630000|2024-09-18 18:03:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|12
1726682640000|2024-09-18 18:04:00|4046.5|4040.5|4048|4042|4048.9|4042.9|4046.5|4040.5|14
1726682650000|2024-09-18 18:04:10|4047.5|4041.5|4047.4|4041.4|4047.5|4041.5|4047.4|4041.4|7
1726682660000|2024-09-18 18:04:20|4047|4041|4045|4039|4047|4041|4045|4039|25
1726682670000|2024-09-18 18:04:30|4044.9|4038.9|4041.9|4035.9|4044.9|4038.9|4041.5|4035.5|24
1726682680000|2024-09-18 18:04:40|4041.5|4035.5|4038.4|4032.4|4041.9|4035.9|4038|4032|45
1726682690000|2024-09-18 18:04:50|4038|4032|4038.5|4032.5|4038.5|4032.5|4038|4032|5
1726682700000|2024-09-18 18:05:00|4039.3|4033.3|4039|4033|4039.5|4033.5|4037|4031|80
1726682710000|2024-09-18 18:05:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4037|4031|40
1726682720000|2024-09-18 18:05:20|4039.1|4033.1|4038|4032|4039.6|4033.6|4037.6|4031.6|41
1726682730000|2024-09-18 18:05:30|4038.1|4032.1|4038.6|4032.6|4039|4033|4037.8|4031.8|5
1726682740000|2024-09-18 18:05:40|4039.5|4033.5|4041.3|4035.3|4041.6|4035.6|4039|4033|28
1726682750000|2024-09-18 18:05:50|4041.1|4035.1|4038.6|4032.6|4041.1|4035.1|4038.6|4032.6|9
1726682760000|2024-09-18 18:06:00|4038.5|4032.5|4038.6|4032.6|4039.6|4033.6|4038|4032|23
1726682770000|2024-09-18 18:06:10|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|2
1726682780000|2024-09-18 18:06:20|4037.6|4031.6|4038.3|4032.3|4038.8|4032.8|4037.6|4031.6|96
1726682790000|2024-09-18 18:06:30|4038.6|4032.6|4037.9|4031.9|4038.6|4032.6|4037.9|4031.9|7
1726682800000|2024-09-18 18:06:40|4037.6|4031.6|4036.1|4030.1|4037.8|4031.8|4036.1|4030.1|17
1726682810000|2024-09-18 18:06:50|4036.3|4030.3|4036.8|4030.8|4036.8|4030.8|4036.3|4030.3|24
1726682820000|2024-09-18 18:07:00|4036.3|4030.3|4034.3|4028.3|4036.3|4030.3|4034.3|4028.3|36
1726682830000|2024-09-18 18:07:10|4034.1|4028.1|4034.3|4028.3|4034.8|4028.8|4033.8|4027.8|38
1726682840000|2024-09-18 18:07:20|4034.6|4028.6|4034.8|4028.8|4034.8|4028.8|4034.3|4028.3|7
1726682850000|2024-09-18 18:07:30|4033.8|4027.8|4034.6|4028.6|4034.6|4028.6|4032.8|4026.8|55
1726682860000|2024-09-18 18:07:40|4034.8|4028.8|4034.6|4028.6|4034.8|4028.8|4034.5|4028.5|12
1726682870000|2024-09-18 18:07:50|4034.8|4028.8|4036.3|4030.3|4036.3|4030.3|4034.8|4028.8|50
1726682880000|2024-09-18 18:08:00|4035.8|4029.8|4036.8|4030.8|4036.8|4030.8|4035.3|4029.3|59
1726682890000|2024-09-18 18:08:10|4036.6|4030.6|4036.8|4030.8|4036.8|4030.8|4036.6|4030.6|0
1726682900000|2024-09-18 18:08:20|4037.6|4031.6|4037.6|4031.6|4037.8|4031.8|4036.8|4030.8|17
1726682910000|2024-09-18 18:08:30|4036.8|4030.8|4036.6|4030.6|4037.1|4031.1|4036.6|4030.6|31
1726682920000|2024-09-18 18:08:40|4036.8|4030.8|4037|4031|4037.1|4031.1|4036.6|4030.6|3
1726682930000|2024-09-18 18:08:50|4037.1|4031.1|4036.6|4030.6|4037.1|4031.1|4036.6|4030.6|15
1726682940000|2024-09-18 18:09:00|4037.6|4031.6|4039.6|4033.6|4039.6|4033.6|4037.6|4031.6|49
1726682950000|2024-09-18 18:09:10|4039.8|4033.8|4040.8|4034.8|4040.8|4034.8|4039.8|4033.8|21
1726682960000|2024-09-18 18:09:20|4041.8|4035.8|4040.8|4034.8|4041.8|4035.8|4040.8|4034.8|53
1726682970000|2024-09-18 18:09:30|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4040.8|4034.8|18
1726682980000|2024-09-18 18:09:40|4041.3|4035.3|4042.3|4036.3|4042.6|4036.6|4041.1|4035.1|25
1726682990000|2024-09-18 18:09:50|4042.6|4036.6|4043.8|4037.8|4043.8|4037.8|4042.6|4036.6|19
1726683000000|2024-09-18 18:10:00|4043|4037|4041.8|4035.8|4043.6|4037.6|4040.8|4034.8|32
1726683010000|2024-09-18 18:10:10|4041.4|4035.4|4041.6|4035.6|4041.6|4035.6|4040.6|4034.6|25
1726683020000|2024-09-18 18:10:20|4041.1|4035.1|4040.8|4034.8|4042.1|4036.1|4040.6|4034.6|15
1726683030000|2024-09-18 18:10:30|4040.6|4034.6|4039.8|4033.8|4040.8|4034.8|4039.8|4033.8|25
1726683040000|2024-09-18 18:10:40|4039.6|4033.6|4039.8|4033.8|4040.3|4034.3|4039.3|4033.3|13
1726683050000|2024-09-18 18:10:50|4040.1|4034.1|4040.8|4034.8|4041.3|4035.3|4039.8|4033.8|25
1726683060000|2024-09-18 18:11:00|4040.3|4034.3|4040.8|4034.8|4040.8|4034.8|4040.3|4034.3|17
1726683070000|2024-09-18 18:11:10|4041.6|4035.6|4040.3|4034.3|4041.6|4035.6|4040.3|4034.3|94
1726683080000|2024-09-18 18:11:20|4040.6|4034.6|4039.3|4033.3|4041.3|4035.3|4038.6|4032.6|42
1726683090000|2024-09-18 18:11:30|4039.6|4033.6|4039.6|4033.6|4039.8|4033.8|4039.6|4033.6|5
1726683100000|2024-09-18 18:11:40|4039.8|4033.8|4041.5|4035.5|4042|4036|4039.8|4033.8|106
1726683110000|2024-09-18 18:11:50|4041.6|4035.6|4044.5|4038.5|4044.5|4038.5|4041.6|4035.6|54
1726683120000|2024-09-18 18:12:00|4044.4|4038.4|4043.5|4037.5|4044.5|4038.5|4043.4|4037.4|10
1726683130000|2024-09-18 18:12:10|4043.4|4037.4|4042|4036|4043.5|4037.5|4042|4036|17
1726683140000|2024-09-18 18:12:20|4041.5|4035.5|4042.4|4036.4|4043.4|4037.4|4041.5|4035.5|57
1726683150000|2024-09-18 18:12:30|4042.5|4036.5|4042.5|4036.5|4043|4037|4042.4|4036.4|10
1726683160000|2024-09-18 18:12:40|4042.4|4036.4|4041.5|4035.5|4042.4|4036.4|4041.5|4035.5|26
1726683170000|2024-09-18 18:12:50|4042.3|4036.3|4042.5|4036.5|4042.5|4036.5|4042.3|4036.3|12
1726683180000|2024-09-18 18:13:00|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|21
1726683190000|2024-09-18 18:13:10|4038.1|4032.1|4038.6|4032.6|4038.8|4032.8|4037.6|4031.6|97
1726683200000|2024-09-18 18:13:20|4038.8|4032.8|4039.8|4033.8|4039.8|4033.8|4038.3|4032.3|57
1726683210000|2024-09-18 18:13:30|4039.6|4033.6|4039.8|4033.8|4040.8|4034.8|4039.6|4033.6|29
1726683220000|2024-09-18 18:13:40|4040.1|4034.1|4040.6|4034.6|4040.8|4034.8|4039.8|4033.8|13
1726683230000|2024-09-18 18:13:50|4040.5|4034.5|4039.5|4033.5|4040.6|4034.6|4039.5|4033.5|19
1726683240000|2024-09-18 18:14:00|4040|4034|4036.5|4030.5|4041.5|4035.5|4034.9|4028.9|365
1726683250000|2024-09-18 18:14:10|4036.6|4030.6|4034.5|4028.5|4036.6|4030.6|4034.5|4028.5|83
1726683260000|2024-09-18 18:14:20|4033.5|4027.5|4034.5|4028.5|4034.5|4028.5|4032.5|4026.5|62
1726683270000|2024-09-18 18:14:30|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|55
1726683280000|2024-09-18 18:14:40|4035.5|4029.5|4035.3|4029.3|4035.5|4029.5|4034.3|4028.3|78
1726683290000|2024-09-18 18:14:50|4035.4|4029.4|4034.5|4028.5|4035.5|4029.5|4034.4|4028.4|75
1726683300000|2024-09-18 18:15:00|4033.5|4027.5|4031.6|4025.6|4033.5|4027.5|4031.6|4025.6|289
1726683310000|2024-09-18 18:15:10|4032.1|4026.1|4032.6|4026.6|4033|4027|4032.1|4026.1|53
1726683320000|2024-09-18 18:15:20|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|2
1726683330000|2024-09-18 18:15:30|4033.5|4027.5|4033.6|4027.6|4033.6|4027.6|4033.5|4027.5|49
1726683340000|2024-09-18 18:15:40|4034.1|4028.1|4034.1|4028.1|4034.5|4028.5|4034.1|4028.1|13
1726683350000|2024-09-18 18:15:50|4033.8|4027.8|4036.5|4030.5|4037.1|4031.1|4033.5|4027.5|18
1726683360000|2024-09-18 18:16:00|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.5|4029.5|13
1726683370000|2024-09-18 18:16:10|4035.5|4029.5|4035.6|4029.6|4036|4030|4035.5|4029.5|15
1726683380000|2024-09-18 18:16:20|4035.5|4029.5|4035.5|4029.5|4035.6|4029.6|4035.5|4029.5|14
1726683390000|2024-09-18 18:16:30|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|65
1726683400000|2024-09-18 18:16:40|4036|4030|4036.6|4030.6|4036.6|4030.6|4036|4030|44
1726683410000|2024-09-18 18:16:50|4036.5|4030.5|4036.6|4030.6|4037|4031|4036.1|4030.1|11
1726683420000|2024-09-18 18:17:00|4037|4031|4036.5|4030.5|4037.5|4031.5|4036.5|4030.5|6
1726683430000|2024-09-18 18:17:10|4037|4031|4036.9|4030.9|4037|4031|4036.9|4030.9|28
1726683440000|2024-09-18 18:17:20|4036.5|4030.5|4037.4|4031.4|4037.4|4031.4|4036.3|4030.3|29
1726683450000|2024-09-18 18:17:30|4037|4031|4037.4|4031.4|4038.4|4032.4|4037|4031|71
1726683460000|2024-09-18 18:17:40|4037.5|4031.5|4037.4|4031.4|4037.5|4031.5|4037.4|4031.4|0
1726683470000|2024-09-18 18:17:50|4038.3|4032.3|4037.5|4031.5|4038.4|4032.4|4037.5|4031.5|62
1726683480000|2024-09-18 18:18:00|4037.6|4031.6|4038|4032|4038|4032|4037.6|4031.6|1
1726683490000|2024-09-18 18:18:10|4038.6|4032.6|4038.6|4032.6|4039|4033|4038.6|4032.6|40
1726683500000|2024-09-18 18:18:20|4038.3|4032.3|4038.5|4032.5|4038.6|4032.6|4038|4032|26
1726683510000|2024-09-18 18:18:30|4038.1|4032.1|4038.3|4032.3|4038.3|4032.3|4038.1|4032.1|1
1726683520000|2024-09-18 18:18:40|4037.9|4031.9|4036.5|4030.5|4037.9|4031.9|4036.5|4030.5|7
1726683530000|2024-09-18 18:18:50|4036.8|4030.8|4036.6|4030.6|4037.3|4031.3|4036.5|4030.5|9
1726683540000|2024-09-18 18:19:00|4037.5|4031.5|4039|4033|4039.9|4033.9|4037.5|4031.5|47
1726683550000|2024-09-18 18:19:10|4039.4|4033.4|4039|4033|4039.9|4033.9|4039|4033|2
1726683560000|2024-09-18 18:19:20|4039.1|4033.1|4038.4|4032.4|4039.1|4033.1|4038|4032|5
1726683570000|2024-09-18 18:19:30|4038.5|4032.5|4039.4|4033.4|4039.4|4033.4|4038.4|4032.4|23
1726683580000|2024-09-18 18:19:40|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.4|4033.4|9
1726683590000|2024-09-18 18:19:50|4039.4|4033.4|4039.4|4033.4|4040.1|4034.1|4039|4033|12
1726704000000|2024-09-19 00:00:00|4039.7|4033.7|4042|4036|4042|4036|4039.4|4033.4|47
1726704010000|2024-09-19 00:00:10|4041.5|4035.5|4042|4036|4042|4036|4040.2|4034.2|5
1726704020000|2024-09-19 00:00:20|4039.9|4033.9|4041.9|4035.9|4041.9|4035.9|4039|4033|7
1726704030000|2024-09-19 00:00:30|4042.3|4036.3|4042.9|4036.9|4042.9|4036.9|4042.3|4036.3|3
1726704040000|2024-09-19 00:00:40|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|0
1726704050000|2024-09-19 00:00:50|4042.9|4036.9|4042.4|4036.4|4043.8|4037.8|4042.4|4036.4|3
1726704060000|2024-09-19 00:01:00|4043|4037|4042.4|4036.4|4043|4037|4042.4|4036.4|11
1726704070000|2024-09-19 00:01:10|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4
1726704090000|2024-09-19 00:01:30|4043|4037|4042.3|4036.3|4043|4037|4042.3|4036.3|4
1726704100000|2024-09-19 00:01:40|4042.8|4036.8|4042.4|4036.4|4042.8|4036.8|4042.4|4036.4|2
1726704110000|2024-09-19 00:01:50|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|0
1726704120000|2024-09-19 00:02:00|||||||||16
1726704140000|2024-09-19 00:02:20|||||||||5
1726704150000|2024-09-19 00:02:30|4042.3|4036.3|4041|4035|4042.4|4036.4|4040.8|4034.8|2
1726704160000|2024-09-19 00:02:40|4041.8|4035.8|4043|4037|4043.3|4037.3|4041.8|4035.8|10
1726704170000|2024-09-19 00:02:50|4042.9|4036.9|4043|4037|4043|4037|4042.8|4036.8|0
1726704180000|2024-09-19 00:03:00|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|3
1726704190000|2024-09-19 00:03:10|4042|4036|4041.9|4035.9|4042|4036|4041.8|4035.8|2
1726704200000|2024-09-19 00:03:20|4041.5|4035.5|4041.5|4035.5|4041.7|4035.7|4041.5|4035.5|1
1726704210000|2024-09-19 00:03:30|4041.4|4035.4|4040.2|4034.2|4041.5|4035.5|4040.2|4034.2|6
1726704220000|2024-09-19 00:03:40|4040|4034|4040.2|4034.2|4040.2|4034.2|4039.4|4033.4|3
1726704230000|2024-09-19 00:03:50|4040.5|4034.5|4040.9|4034.9|4041|4035|4040.5|4034.5|1
1726704240000|2024-09-19 00:04:00|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|8
1726704250000|2024-09-19 00:04:10|4040.2|4034.2|4039.9|4033.9|4040.2|4034.2|4039.9|4033.9|1
1726704260000|2024-09-19 00:04:20|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|0
1726704270000|2024-09-19 00:04:30|4039.7|4033.7|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|3
1726704280000|2024-09-19 00:04:40|4039|4033|4039.2|4033.2|4039.2|4033.2|4039|4033|0
1726704290000|2024-09-19 00:04:50|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1726704300000|2024-09-19 00:05:00|4040.5|4034.5|4040|4034|4040.7|4034.7|4039.9|4033.9|7
1726704320000|2024-09-19 00:05:20|4039.7|4033.7|4040.5|4034.5|4041|4035|4039.5|4033.5|4
1726704330000|2024-09-19 00:05:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726704340000|2024-09-19 00:05:40|4040.5|4034.5|4040.9|4034.9|4040.9|4034.9|4040.5|4034.5|0
1726704350000|2024-09-19 00:05:50|4041|4035|4041|4035|4041|4035|4041|4035|0
1726704360000|2024-09-19 00:06:00|4040.9|4034.9|4039.5|4033.5|4040.9|4034.9|4039.5|4033.5|1
1726704370000|2024-09-19 00:06:10|4039.2|4033.2|4039|4033|4039.2|4033.2|4039|4033|0
1726704380000|2024-09-19 00:06:20|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|1
1726704390000|2024-09-19 00:06:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|1
1726704400000|2024-09-19 00:06:40|4036.5|4030.5|4036.5|4030.5|4037.4|4031.4|4036.2|4030.2|11
1726704410000|2024-09-19 00:06:50|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726704420000|2024-09-19 00:07:00|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|0
1726704430000|2024-09-19 00:07:10|4036.2|4030.2|4037|4031|4037.5|4031.5|4036.2|4030.2|4
1726704440000|2024-09-19 00:07:20|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1726704450000|2024-09-19 00:07:30|4036.8|4030.8|4036.5|4030.5|4036.8|4030.8|4036.5|4030.5|0
1726704470000|2024-09-19 00:07:50|4037.3|4031.3|4037.5|4031.5|4037.5|4031.5|4037.3|4031.3|3
1726704480000|2024-09-19 00:08:00|4037.2|4031.2|4037.5|4031.5|4037.8|4031.8|4037.2|4031.2|4
1726704490000|2024-09-19 00:08:10|4037.2|4031.2|4038|4032|4038|4032|4037.2|4031.2|1
1726704500000|2024-09-19 00:08:20|4038.4|4032.4|4038|4032|4038.4|4032.4|4038|4032|0
1726704510000|2024-09-19 00:08:30|4038.4|4032.4|4038|4032|4038.5|4032.5|4038|4032|0
1726704520000|2024-09-19 00:08:40|4037.2|4031.2|4037|4031|4037.2|4031.2|4037|4031|0
1726704530000|2024-09-19 00:08:50|4037.2|4031.2|4036.5|4030.5|4037.5|4031.5|4036.5|4030.5|0
1726704540000|2024-09-19 00:09:00|4036.2|4030.2|4036.2|4030.2|4036.5|4030.5|4035.7|4029.7|4
1726704550000|2024-09-19 00:09:10|4036|4030|4036|4030|4036|4030|4036|4030|0
1726704560000|2024-09-19 00:09:20|4036.2|4030.2|4035.3|4029.3|4036.2|4030.2|4035.3|4029.3|1
1726704580000|2024-09-19 00:09:40|4035.2|4029.2|4034.2|4028.2|4035.2|4029.2|4034.2|4028.2|3
1726704590000|2024-09-19 00:09:50|||||||||3
1726704600000|2024-09-19 00:10:00|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4
1726704620000|2024-09-19 00:10:20|4033.5|4027.5|4033|4027|4033.7|4027.7|4033|4027|3
1726704650000|2024-09-19 00:10:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1726704660000|2024-09-19 00:11:00|4033.3|4027.3|4031.7|4025.7|4033.3|4027.3|4031.7|4025.7|3
1726704680000|2024-09-19 00:11:20|4031.8|4025.8|4029.8|4023.8|4032.3|4026.3|4029.7|4023.7|44
1726704690000|2024-09-19 00:11:30|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|5
1726704700000|2024-09-19 00:11:40|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|0
1726704710000|2024-09-19 00:11:50|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|0
1726704720000|2024-09-19 00:12:00|4030.8|4024.8|4030.8|4024.8|4031.2|4025.2|4030.7|4024.7|1
1726704730000|2024-09-19 00:12:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1726704740000|2024-09-19 00:12:20|4031|4025|4031.3|4025.3|4031.3|4025.3|4031|4025|0
1726704750000|2024-09-19 00:12:30|4030.8|4024.8|4031.7|4025.7|4031.7|4025.7|4030.8|4024.8|1
1726704760000|2024-09-19 00:12:40|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|3
1726704780000|2024-09-19 00:13:00|4032.3|4026.3|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|0
1726704790000|2024-09-19 00:13:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1726704800000|2024-09-19 00:13:20|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|8
1726704810000|2024-09-19 00:13:30|4033.5|4027.5|4033.7|4027.7|4033.7|4027.7|4033.5|4027.5|0
1726704820000|2024-09-19 00:13:40|4033.3|4027.3|4033.7|4027.7|4034|4028|4033.3|4027.3|7
1726704830000|2024-09-19 00:13:50|4032.9|4026.9|4032.7|4026.7|4033.5|4027.5|4032.7|4026.7|0
1726704840000|2024-09-19 00:14:00|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1726704870000|2024-09-19 00:14:30|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|8
1726704890000|2024-09-19 00:14:50|4032.3|4026.3|4032.7|4026.7|4032.7|4026.7|4032.3|4026.3|1
1726704900000|2024-09-19 00:15:00|4032.3|4026.3|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|4
1726704930000|2024-09-19 00:15:30|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|1
1726704940000|2024-09-19 00:15:40|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1726704950000|2024-09-19 00:15:50|4031|4025|4030.8|4024.8|4031.2|4025.2|4030.8|4024.8|3
1726704960000|2024-09-19 00:16:00|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1726704970000|2024-09-19 00:16:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|2
1726705000000|2024-09-19 00:16:40|||||||||1
1726705010000|2024-09-19 00:16:50|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|0
1726705020000|2024-09-19 00:17:00|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1726705030000|2024-09-19 00:17:10|4029.9|4023.9|4030.3|4024.3|4030.3|4024.3|4029.9|4023.9|2
1726705040000|2024-09-19 00:17:20|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1726705050000|2024-09-19 00:17:30|4030.3|4024.3|4030.2|4024.2|4031|4025|4029.9|4023.9|1
1726705070000|2024-09-19 00:17:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1726705080000|2024-09-19 00:18:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1726705090000|2024-09-19 00:18:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1726705150000|2024-09-19 00:19:10|4029.9|4023.9|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|0
1726705160000|2024-09-19 00:19:20|||||||||1
1726705180000|2024-09-19 00:19:40|||||||||1
1726705190000|2024-09-19 00:19:50|4028.7|4022.7|4029.3|4023.3|4029.3|4023.3|4028.7|4022.7|5
1726705220000|2024-09-19 00:20:20|4028.9|4022.9|4026.7|4020.7|4028.9|4022.9|4026.7|4020.7|1
1726705230000|2024-09-19 00:20:30|4027.7|4021.7|4026.3|4020.3|4027.7|4021.7|4026.3|4020.3|10
1726705250000|2024-09-19 00:20:50|4026|4020|4026|4020|4026.2|4020.2|4026|4020|1
1726705260000|2024-09-19 00:21:00|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1726705280000|2024-09-19 00:21:20|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1726705290000|2024-09-19 00:21:30|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|2
1726705300000|2024-09-19 00:21:40|||||||||1
1726705310000|2024-09-19 00:21:50|4025.8|4019.8|4025.7|4019.7|4025.8|4019.8|4025.7|4019.7|1
1726705330000|2024-09-19 00:22:10|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1726705350000|2024-09-19 00:22:30|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1726705360000|2024-09-19 00:22:40|4025.8|4019.8|4026.3|4020.3|4026.3|4020.3|4025.8|4019.8|5
1726705380000|2024-09-19 00:23:00|4025.9|4019.9|4025.8|4019.8|4026.3|4020.3|4025.8|4019.8|0
1726705390000|2024-09-19 00:23:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1726705400000|2024-09-19 00:23:20|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1726705410000|2024-09-19 00:23:30|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1726705420000|2024-09-19 00:23:40|4026|4020|4024.7|4018.7|4026|4020|4024.7|4018.7|5
1726705440000|2024-09-19 00:24:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|1
1726705450000|2024-09-19 00:24:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1726705480000|2024-09-19 00:24:40|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|10
1726705500000|2024-09-19 00:25:00|||||||||6
1726705510000|2024-09-19 00:25:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1726705530000|2024-09-19 00:25:30|4024.2|4018.2|4024.2|4018.2|4024.3|4018.3|4024|4018|2
1726705540000|2024-09-19 00:25:40|4023.8|4017.8|4023.7|4017.7|4023.8|4017.8|4023.7|4017.7|1
1726705550000|2024-09-19 00:25:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1726705560000|2024-09-19 00:26:00|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|3
1726705610000|2024-09-19 00:26:50|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|2
1726705660000|2024-09-19 00:27:40|4022.8|4016.8|4023.3|4017.3|4023.3|4017.3|4022.8|4016.8|1
1726705710000|2024-09-19 00:28:30|4022.9|4016.9|4022.8|4016.8|4022.9|4016.9|4022.8|4016.8|0
1726705720000|2024-09-19 00:28:40|||||||||1
1726705750000|2024-09-19 00:29:10|||||||||4
1726705800000|2024-09-19 00:30:00|4021.7|4015.7|4021.8|4015.8|4021.8|4015.8|4021.7|4015.7|2
1726705840000|2024-09-19 00:30:40|||||||||2
1726705860000|2024-09-19 00:31:00|4021.7|4015.7|4019.8|4013.8|4021.7|4015.7|4019.8|4013.8|11
1726705930000|2024-09-19 00:32:10|4021.3|4015.3|4020.8|4014.8|4021.3|4015.3|4020.7|4014.7|3
1726705940000|2024-09-19 00:32:20|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1726705950000|2024-09-19 00:32:30|||||||||1
1726706010000|2024-09-19 00:33:30|4021|4015|4020.7|4014.7|4021|4015|4020.7|4014.7|3
1726706050000|2024-09-19 00:34:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1726706060000|2024-09-19 00:34:20|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1726706070000|2024-09-19 00:34:30|4020.8|4014.8|4020.7|4014.7|4020.8|4014.8|4020.7|4014.7|0
1726706090000|2024-09-19 00:34:50|4021|4015|4021|4015|4021|4015|4021|4015|1
1726706100000|2024-09-19 00:35:00|4021.2|4015.2|4021|4015|4021.2|4015.2|4021|4015|0
1726706110000|2024-09-19 00:35:10|4021.2|4015.2|4021|4015|4021.3|4015.3|4021|4015|0
1726706120000|2024-09-19 00:35:20|4021.4|4015.4|4021|4015|4021.4|4015.4|4021|4015|1
1726706150000|2024-09-19 00:35:50|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1726706190000|2024-09-19 00:36:30|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1726706200000|2024-09-19 00:36:40|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1726706210000|2024-09-19 00:36:50|4021|4015|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|0
1726706230000|2024-09-19 00:37:10|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|2
1726706260000|2024-09-19 00:37:40|||||||||2
1726706280000|2024-09-19 00:38:00|4020.7|4014.7|4019.8|4013.8|4020.7|4014.7|4019.8|4013.8|5
1726706290000|2024-09-19 00:38:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|0
1726706310000|2024-09-19 00:38:30|4020.7|4014.7|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|4
1726706340000|2024-09-19 00:39:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|1
1726706370000|2024-09-19 00:39:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1726706380000|2024-09-19 00:39:40|4020|4014|4020|4014|4020|4014|4020|4014|1
1726706390000|2024-09-19 00:39:50|4020.2|4014.2|4020|4014|4020.2|4014.2|4020|4014|0
1726706410000|2024-09-19 00:40:10|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1726706440000|2024-09-19 00:40:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1726706460000|2024-09-19 00:41:00|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1726706510000|2024-09-19 00:41:50|4020.2|4014.2|4020.3|4014.3|4020.3|4014.3|4020.2|4014.2|4
1726706560000|2024-09-19 00:42:40|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1726706570000|2024-09-19 00:42:50|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1726706580000|2024-09-19 00:43:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1726706590000|2024-09-19 00:43:10|4019.9|4013.9|4020.7|4014.7|4020.7|4014.7|4019.9|4013.9|2
1726706610000|2024-09-19 00:43:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|10
1726706620000|2024-09-19 00:43:40|4021.2|4015.2|4020.3|4014.3|4021.2|4015.2|4020.3|4014.3|13
1726706630000|2024-09-19 00:43:50|4020.2|4014.2|4021.3|4015.3|4021.3|4015.3|4020.2|4014.2|3
1726706640000|2024-09-19 00:44:00|4021|4015|4021|4015|4021.2|4015.2|4021|4015|0
1726706650000|2024-09-19 00:44:10|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4020.3|4014.3|0
1726706670000|2024-09-19 00:44:30|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1726706680000|2024-09-19 00:44:40|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|1
1726706690000|2024-09-19 00:44:50|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|7
1726706700000|2024-09-19 00:45:00|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.7|4013.7|1
1726706710000|2024-09-19 00:45:10|4019.8|4013.8|4020.7|4014.7|4020.7|4014.7|4019.8|4013.8|3
1726706720000|2024-09-19 00:45:20|4021|4015|4021|4015|4021.3|4015.3|4021|4015|0
1726706730000|2024-09-19 00:45:30|4021.2|4015.2|4021.2|4015.2|4021.3|4015.3|4021.2|4015.2|0
1726706740000|2024-09-19 00:45:40|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.2|4015.2|0
1726706760000|2024-09-19 00:46:00|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|0
1726706780000|2024-09-19 00:46:20|4020.3|4014.3|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|0
1726706790000|2024-09-19 00:46:30|4019.8|4013.8|4020.2|4014.2|4020.7|4014.7|4019.7|4013.7|1
1726706800000|2024-09-19 00:46:40|4020.3|4014.3|4019.7|4013.7|4020.3|4014.3|4019.7|4013.7|0
1726706820000|2024-09-19 00:47:00|4018.9|4012.9|4018.8|4012.8|4018.9|4012.9|4018.7|4012.7|1
1726706830000|2024-09-19 00:47:10|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|2
1726706850000|2024-09-19 00:47:30|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|0
1726706860000|2024-09-19 00:47:40|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1726706890000|2024-09-19 00:48:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020|4014|2
1726706900000|2024-09-19 00:48:20|4019.4|4013.4|4019.7|4013.7|4019.7|4013.7|4019.4|4013.4|0
1726706950000|2024-09-19 00:49:10|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1726707000000|2024-09-19 00:50:00|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1726707010000|2024-09-19 00:50:10|4018.8|4012.8|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|2
1726707060000|2024-09-19 00:51:00|||||||||2
1726707100000|2024-09-19 00:51:40|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|3
1726707120000|2024-09-19 00:52:00|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|6
1726707130000|2024-09-19 00:52:10|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|0
1726707150000|2024-09-19 00:52:30|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|0
1726707160000|2024-09-19 00:52:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.2|4011.2|0
1726707170000|2024-09-19 00:52:50|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1726707180000|2024-09-19 00:53:00|4016.7|4010.7|4015.3|4009.3|4016.7|4010.7|4015.2|4009.2|9
1726707190000|2024-09-19 00:53:10|4015.2|4009.2|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|1
1726707200000|2024-09-19 00:53:20|4015.5|4009.5|4015.3|4009.3|4015.7|4009.7|4014.8|4008.8|13
1726707220000|2024-09-19 00:53:40|4014.9|4008.9|4015.3|4009.3|4015.3|4009.3|4014.9|4008.9|2
1726707230000|2024-09-19 00:53:50|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|18
1726707250000|2024-09-19 00:54:10|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|3
1726707310000|2024-09-19 00:55:10|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1726707320000|2024-09-19 00:55:20|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|2
1726707340000|2024-09-19 00:55:40|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1726707360000|2024-09-19 00:56:00|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|2
1726707380000|2024-09-19 00:56:20|4015.4|4009.4|4016.7|4010.7|4016.8|4010.8|4015.4|4009.4|7
1726707400000|2024-09-19 00:56:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.7|4010.7|2
1726707440000|2024-09-19 00:57:20|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1726707450000|2024-09-19 00:57:30|4016.7|4010.7|4017.7|4011.7|4017.7|4011.7|4016.7|4010.7|14
1726707460000|2024-09-19 00:57:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1726707480000|2024-09-19 00:58:00|4017.2|4011.2|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|1
1726707500000|2024-09-19 00:58:20|4018|4012|4018|4012|4018|4012|4018|4012|0
1726707510000|2024-09-19 00:58:30|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|1
1726707520000|2024-09-19 00:58:40|4018|4012|4018|4012|4018.2|4012.2|4018|4012|0
1726707530000|2024-09-19 00:58:50|4017.7|4011.7|4018|4012|4018|4012|4017.7|4011.7|0
1726707540000|2024-09-19 00:59:00|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1726707550000|2024-09-19 00:59:10|4018.3|4012.3|4018.2|4012.2|4018.3|4012.3|4018.2|4012.2|1
1726707590000|2024-09-19 00:59:50|4017.8|4011.8|4018.2|4012.2|4018.2|4012.2|4017.8|4011.8|1
1726707600000|2024-09-19 01:00:00|4018|4012|4016.2|4010.2|4018|4012|4015.3|4009.3|5
1726707610000|2024-09-19 01:00:10|4016|4010|4016.3|4010.3|4016.5|4010.5|4016|4010|0
1726707620000|2024-09-19 01:00:20|4015.3|4009.3|4015.3|4009.3|4015.7|4009.7|4015.3|4009.3|0
1726707630000|2024-09-19 01:00:30|4015.7|4009.7|4014.7|4008.7|4015.7|4009.7|4014.7|4008.7|1
1726707640000|2024-09-19 01:00:40|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|12
1726707650000|2024-09-19 01:00:50|4014.7|4008.7|4014.7|4008.7|4014.8|4008.8|4014.7|4008.7|0
1726707660000|2024-09-19 01:01:00|4014.4|4008.4|4012.8|4006.8|4014.4|4008.4|4012.8|4006.8|4
1726707680000|2024-09-19 01:01:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|9
1726707700000|2024-09-19 01:01:40|4012.9|4006.9|4012.8|4006.8|4012.9|4006.9|4012.8|4006.8|0
1726707710000|2024-09-19 01:01:50|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|2
1726707730000|2024-09-19 01:02:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|2
1726707740000|2024-09-19 01:02:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4011.8|4005.8|4
1726707750000|2024-09-19 01:02:30|4012.3|4006.3|4012.7|4006.7|4012.7|4006.7|4012.2|4006.2|2
1726707760000|2024-09-19 01:02:40|4012.3|4006.3|4012.7|4006.7|4012.7|4006.7|4012.3|4006.3|1
1726707780000|2024-09-19 01:03:00|4012.3|4006.3|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|0
1726707790000|2024-09-19 01:03:10|4010.7|4004.7|4010.3|4004.3|4010.7|4004.7|4010.2|4004.2|16
1726707800000|2024-09-19 01:03:20|4009.9|4003.9|4010.3|4004.3|4010.8|4004.8|4009.9|4003.9|9
1726707820000|2024-09-19 01:03:40|||||||||3
1726707830000|2024-09-19 01:03:50|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1726707840000|2024-09-19 01:04:00|4009.8|4003.8|4011.3|4005.3|4011.3|4005.3|4009.8|4003.8|9
1726707850000|2024-09-19 01:04:10|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1726707860000|2024-09-19 01:04:20|4011.7|4005.7|4012.2|4006.2|4012.3|4006.3|4011.7|4005.7|2
1726707870000|2024-09-19 01:04:30|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|2
1726707880000|2024-09-19 01:04:40|4011.7|4005.7|4011.7|4005.7|4012|4006|4011.7|4005.7|0
1726707890000|2024-09-19 01:04:50|4012.3|4006.3|4012.2|4006.2|4012.3|4006.3|4011.7|4005.7|2
1726707900000|2024-09-19 01:05:00|4011.3|4005.3|4012.3|4006.3|4013.3|4007.3|4011.3|4005.3|12
1726707910000|2024-09-19 01:05:10|4012.2|4006.2|4011.7|4005.7|4012.2|4006.2|4011.3|4005.3|0
1726707920000|2024-09-19 01:05:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|2
1726707930000|2024-09-19 01:05:30|4011.2|4005.2|4010.7|4004.7|4011.3|4005.3|4010.7|4004.7|0
1726707940000|2024-09-19 01:05:40|4010.3|4004.3|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|2
1726707950000|2024-09-19 01:05:50|4011.2|4005.2|4011.3|4005.3|4011.7|4005.7|4011.2|4005.2|0
1726707960000|2024-09-19 01:06:00|4010.8|4004.8|4012|4006|4012.2|4006.2|4010.8|4004.8|2
1726707970000|2024-09-19 01:06:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726707980000|2024-09-19 01:06:20|4012.3|4006.3|4012.2|4006.2|4012.3|4006.3|4012.2|4006.2|0
1726707990000|2024-09-19 01:06:30|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|0
1726708000000|2024-09-19 01:06:40|4012.2|4006.2|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|0
1726708010000|2024-09-19 01:06:50|4012.2|4006.2|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726708020000|2024-09-19 01:07:00|4011.7|4005.7|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|1
1726708030000|2024-09-19 01:07:10|4011.3|4005.3|4011.3|4005.3|4011.7|4005.7|4011.2|4005.2|0
1726708040000|2024-09-19 01:07:20|4010.9|4004.9|4011.2|4005.2|4011.7|4005.7|4010.9|4004.9|1
1726708050000|2024-09-19 01:07:30|4010.7|4004.7|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1726708060000|2024-09-19 01:07:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|1
1726708080000|2024-09-19 01:08:00|4010.7|4004.7|4010.7|4004.7|4011.3|4005.3|4010.7|4004.7|0
1726708090000|2024-09-19 01:08:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|14
1726708100000|2024-09-19 01:08:20|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1726708120000|2024-09-19 01:08:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|3
1726708130000|2024-09-19 01:08:50|4009.9|4003.9|4009.3|4003.3|4009.9|4003.9|4009.3|4003.3|22
1726708140000|2024-09-19 01:09:00|4009.7|4003.7|4008.3|4002.3|4010.3|4004.3|4007.8|4001.8|35
1726708150000|2024-09-19 01:09:10|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|2
1726708160000|2024-09-19 01:09:20|4008.3|4002.3|4009|4003|4009.7|4003.7|4008.3|4002.3|11
1726708170000|2024-09-19 01:09:30|4009.2|4003.2|4008.3|4002.3|4009.2|4003.2|4008.3|4002.3|1
1726708180000|2024-09-19 01:09:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|0
1726708190000|2024-09-19 01:09:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1726708200000|2024-09-19 01:10:00|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|3
1726708210000|2024-09-19 01:10:10|||||||||1
1726708220000|2024-09-19 01:10:20|4007.9|4001.9|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|1
1726708230000|2024-09-19 01:10:30|4008.2|4002.2|4008.3|4002.3|4008.7|4002.7|4007.8|4001.8|0
1726708240000|2024-09-19 01:10:40|4008.2|4002.2|4008.3|4002.3|4008.7|4002.7|4008.2|4002.2|0
1726708250000|2024-09-19 01:10:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1726708260000|2024-09-19 01:11:00|4008.3|4002.3|4008.3|4002.3|4009.2|4003.2|4008.3|4002.3|1
1726708270000|2024-09-19 01:11:10|4008.2|4002.2|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|1
1726708280000|2024-09-19 01:11:20|4007.9|4001.9|4009.3|4003.3|4009.3|4003.3|4007.8|4001.8|9
1726708290000|2024-09-19 01:11:30|4009.2|4003.2|4008.8|4002.8|4009.3|4003.3|4007.8|4001.8|14
1726708300000|2024-09-19 01:11:40|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|0
1726708310000|2024-09-19 01:11:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|3
1726708320000|2024-09-19 01:12:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|2
1726708330000|2024-09-19 01:12:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4
1726708340000|2024-09-19 01:12:20|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.3|4004.3|1
1726708350000|2024-09-19 01:12:30|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.9|4003.9|1
1726708360000|2024-09-19 01:12:40|4010.7|4004.7|4010.8|4004.8|4011.3|4005.3|4010.7|4004.7|9
1726708370000|2024-09-19 01:12:50|4011.3|4005.3|4012.3|4006.3|4012.3|4006.3|4011.3|4005.3|2
1726708380000|2024-09-19 01:13:00|4012.2|4006.2|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|1
1726708390000|2024-09-19 01:13:10|4012.2|4006.2|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726708400000|2024-09-19 01:13:20|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1726708410000|2024-09-19 01:13:30|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|2
1726708420000|2024-09-19 01:13:40|4010.4|4004.4|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|1
1726708430000|2024-09-19 01:13:50|4011.2|4005.2|4010.8|4004.8|4011.3|4005.3|4010.7|4004.7|0
1726708440000|2024-09-19 01:14:00|4011.2|4005.2|4012.3|4006.3|4012.8|4006.8|4010.8|4004.8|4
1726708450000|2024-09-19 01:14:10|||||||||1
1726708460000|2024-09-19 01:14:20|4012.7|4006.7|4013.3|4007.3|4013.3|4007.3|4012.7|4006.7|0
1726708470000|2024-09-19 01:14:30|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|0
1726708480000|2024-09-19 01:14:40|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|1
1726708490000|2024-09-19 01:14:50|4013.3|4007.3|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|0
1726708500000|2024-09-19 01:15:00|4012.8|4006.8|4012.8|4006.8|4013.3|4007.3|4012.3|4006.3|0
1726708510000|2024-09-19 01:15:10|4013.2|4007.2|4012.3|4006.3|4013.3|4007.3|4012.3|4006.3|0
1726708520000|2024-09-19 01:15:20|4011.8|4005.8|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|0
1726708530000|2024-09-19 01:15:30|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4010.8|4004.8|0
1726708540000|2024-09-19 01:15:40|4011.2|4005.2|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|0
1726708560000|2024-09-19 01:16:00|4010.9|4004.9|4010.7|4004.7|4011.8|4005.8|4010.7|4004.7|1
1726708570000|2024-09-19 01:16:10|4010.8|4004.8|4010.7|4004.7|4010.8|4004.8|4010.3|4004.3|0
1726708580000|2024-09-19 01:16:20|4010.3|4004.3|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|1
1726708590000|2024-09-19 01:16:30|4009.7|4003.7|4010.3|4004.3|4010.3|4004.3|4009.7|4003.7|1
1726708600000|2024-09-19 01:16:40|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1726708610000|2024-09-19 01:16:50|4010.7|4004.7|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1726708620000|2024-09-19 01:17:00|||||||||4
1726708640000|2024-09-19 01:17:20|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|3
1726708650000|2024-09-19 01:17:30|4012.2|4006.2|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726708660000|2024-09-19 01:17:40|4011.7|4005.7|4011.8|4005.8|4012.3|4006.3|4011.3|4005.3|0
1726708670000|2024-09-19 01:17:50|4011.7|4005.7|4011.7|4005.7|4012.3|4006.3|4011.3|4005.3|0
1726708680000|2024-09-19 01:18:00|4011.3|4005.3|4010.3|4004.3|4011.3|4005.3|4010.2|4004.2|1
1726708690000|2024-09-19 01:18:10|4009.7|4003.7|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|5
1726708700000|2024-09-19 01:18:20|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.3|4003.3|0
1726708710000|2024-09-19 01:18:30|4009.8|4003.8|4012.3|4006.3|4012.3|4006.3|4009.8|4003.8|19
1726708720000|2024-09-19 01:18:40|4011.8|4005.8|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|0
1726708730000|2024-09-19 01:18:50|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.7|4005.7|0
1726708740000|2024-09-19 01:19:00|4011.9|4005.9|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726708750000|2024-09-19 01:19:10|4011.7|4005.7|4011.3|4005.3|4011.8|4005.8|4011.2|4005.2|0
1726708760000|2024-09-19 01:19:20|4011.2|4005.2|4010.8|4004.8|4011.2|4005.2|4010.7|4004.7|0
1726708770000|2024-09-19 01:19:30|4010.7|4004.7|4009.8|4003.8|4010.7|4004.7|4009.3|4003.3|1
1726708780000|2024-09-19 01:19:40|4009.7|4003.7|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726708810000|2024-09-19 01:20:10|4009.4|4003.4|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726708830000|2024-09-19 01:20:30|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1726708840000|2024-09-19 01:20:40|4008.7|4002.7|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|1
1726708850000|2024-09-19 01:20:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|0
1726708860000|2024-09-19 01:21:00|4008.8|4002.8|4009.7|4003.7|4010.3|4004.3|4008.8|4002.8|3
1726708870000|2024-09-19 01:21:10|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1726708880000|2024-09-19 01:21:20|4010.7|4004.7|4010.7|4004.7|4011.3|4005.3|4010.7|4004.7|8
1726708890000|2024-09-19 01:21:30|4011|4005|4011.7|4005.7|4011.7|4005.7|4010.7|4004.7|0
1726708900000|2024-09-19 01:21:40|4011.8|4005.8|4012.3|4006.3|4012.7|4006.7|4011.8|4005.8|0
1726708910000|2024-09-19 01:21:50|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.3|4005.3|0
1726708920000|2024-09-19 01:22:00|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|1
1726708930000|2024-09-19 01:22:10|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1726708940000|2024-09-19 01:22:20|4011.2|4005.2|4011.2|4005.2|4011.3|4005.3|4011.2|4005.2|0
1726708950000|2024-09-19 01:22:30|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1726708960000|2024-09-19 01:22:40|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.3|4005.3|0
1726708970000|2024-09-19 01:22:50|4011.2|4005.2|4011.2|4005.2|4011.3|4005.3|4011.2|4005.2|0
1726708980000|2024-09-19 01:23:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1726708990000|2024-09-19 01:23:10|4011.7|4005.7|4010.7|4004.7|4011.7|4005.7|4010.7|4004.7|0
1726709000000|2024-09-19 01:23:20|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1726709010000|2024-09-19 01:23:30|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|0
1726709020000|2024-09-19 01:23:40|4011.2|4005.2|4010.8|4004.8|4011.2|4005.2|4010.3|4004.3|15
1726709030000|2024-09-19 01:23:50|4010.7|4004.7|4010.8|4004.8|4011.3|4005.3|4010.7|4004.7|0
1726709040000|2024-09-19 01:24:00|4010.7|4004.7|4009.8|4003.8|4010.7|4004.7|4009.3|4003.3|1
1726709050000|2024-09-19 01:24:10|4009.7|4003.7|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726709060000|2024-09-19 01:24:20|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726709070000|2024-09-19 01:24:30|4009.4|4003.4|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|2
1726709080000|2024-09-19 01:24:40|4010.2|4004.2|4010.8|4004.8|4011.3|4005.3|4009.7|4003.7|2
1726709090000|2024-09-19 01:24:50|4011.2|4005.2|4010.3|4004.3|4011.3|4005.3|4010.3|4004.3|3
1726709100000|2024-09-19 01:25:00|4009.8|4003.8|4010.3|4004.3|4011.3|4005.3|4009.8|4003.8|4
1726709110000|2024-09-19 01:25:10|4010.7|4004.7|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|0
1726709120000|2024-09-19 01:25:20|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1726709130000|2024-09-19 01:25:30|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4011.3|4005.3|0
1726709150000|2024-09-19 01:25:50|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1726709160000|2024-09-19 01:26:00|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1726709170000|2024-09-19 01:26:10|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|1
1726709180000|2024-09-19 01:26:20|4012.5|4006.5|4012.3|4006.3|4012.8|4006.8|4011.8|4005.8|5
1726709200000|2024-09-19 01:26:40|4012.4|4006.4|4012.3|4006.3|4012.7|4006.7|4012.3|4006.3|0
1726709220000|2024-09-19 01:27:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1726709250000|2024-09-19 01:27:30|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|1
1726709260000|2024-09-19 01:27:40|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1726709270000|2024-09-19 01:27:50|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1726709280000|2024-09-19 01:28:00|4011.4|4005.4|4010.8|4004.8|4011.4|4005.4|4010.3|4004.3|1
1726709290000|2024-09-19 01:28:10|4010.4|4004.4|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1726709300000|2024-09-19 01:28:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|0
1726709310000|2024-09-19 01:28:30|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|2
1726709320000|2024-09-19 01:28:40|||||||||1
1726709340000|2024-09-19 01:29:00|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1726709360000|2024-09-19 01:29:20|4013.2|4007.2|4012.3|4006.3|4013.2|4007.2|4012.3|4006.3|1
1726709370000|2024-09-19 01:29:30|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1726709380000|2024-09-19 01:29:40|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|0
1726709390000|2024-09-19 01:29:50|4011.7|4005.7|4010.8|4004.8|4011.7|4005.7|4010.8|4004.8|5
1726709400000|2024-09-19 01:30:00|4011.3|4005.3|4012.3|4006.3|4012.3|4006.3|4011.3|4005.3|1
1726709410000|2024-09-19 01:30:10|4011.7|4005.7|4011.8|4005.8|4012.3|4006.3|4011.3|4005.3|0
1726709420000|2024-09-19 01:30:20|4012.2|4006.2|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|0
1726709430000|2024-09-19 01:30:30|||||||||1
1726709440000|2024-09-19 01:30:40|4012.7|4006.7|4013.3|4007.3|4013.3|4007.3|4012.7|4006.7|0
1726709450000|2024-09-19 01:30:50|4012.9|4006.9|4012.4|4006.4|4013.3|4007.3|4012.4|4006.4|0
1726709460000|2024-09-19 01:31:00|4012.3|4006.3|4011.4|4005.4|4012.8|4006.8|4011.4|4005.4|0
1726709470000|2024-09-19 01:31:10|4011.3|4005.3|4012.8|4006.8|4013.3|4007.3|4011.3|4005.3|1
1726709480000|2024-09-19 01:31:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|2
1726709500000|2024-09-19 01:31:40|4012.7|4006.7|4012.4|4006.4|4012.8|4006.8|4012.3|4006.3|0
1726709510000|2024-09-19 01:31:50|4012.3|4006.3|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726709520000|2024-09-19 01:32:00|||||||||12
1726709530000|2024-09-19 01:32:10|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.3|4005.3|1
1726709550000|2024-09-19 01:32:30|4010.8|4004.8|4011.8|4005.8|4011.8|4005.8|4010.3|4004.3|5
1726709570000|2024-09-19 01:32:50|4011.3|4005.3|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1726709580000|2024-09-19 01:33:00|4010.7|4004.7|4010.8|4004.8|4011.3|4005.3|4010.7|4004.7|0
1726709590000|2024-09-19 01:33:10|4010.7|4004.7|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1726709600000|2024-09-19 01:33:20|4010.8|4004.8|4011.3|4005.3|4011.8|4005.8|4010.8|4004.8|2
1726709610000|2024-09-19 01:33:30|4011|4005|4010.8|4004.8|4011|4005|4010.8|4004.8|0
1726709620000|2024-09-19 01:33:40|4010.3|4004.3|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1726709630000|2024-09-19 01:33:50|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.3|4004.3|0
1726709640000|2024-09-19 01:34:00|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1726709650000|2024-09-19 01:34:10|4010.9|4004.9|4012.3|4006.3|4012.7|4006.7|4010.9|4004.9|3
1726709660000|2024-09-19 01:34:20|4012.7|4006.7|4012.3|4006.3|4012.8|4006.8|4012.2|4006.2|0
1726709670000|2024-09-19 01:34:30|4012.7|4006.7|4012.3|4006.3|4012.7|4006.7|4012.3|4006.3|0
1726709680000|2024-09-19 01:34:40|4011.9|4005.9|4011.3|4005.3|4011.9|4005.9|4011.3|4005.3|0
1726709690000|2024-09-19 01:34:50|4011.7|4005.7|4011.8|4005.8|4012.3|4006.3|4011.3|4005.3|2
1726709700000|2024-09-19 01:35:00|4011.7|4005.7|4010.7|4004.7|4011.7|4005.7|4010.3|4004.3|0
1726709710000|2024-09-19 01:35:10|4010.4|4004.4|4011.3|4005.3|4011.3|4005.3|4010.4|4004.4|10
1726709720000|2024-09-19 01:35:20|4010.3|4004.3|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1726709730000|2024-09-19 01:35:30|4010.7|4004.7|4010.3|4004.3|4010.7|4004.7|4010.3|4004.3|0
1726709750000|2024-09-19 01:35:50|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.7|4004.7|0
1726709760000|2024-09-19 01:36:00|4010.7|4004.7|4011.3|4005.3|4011.7|4005.7|4010.7|4004.7|4
1726709770000|2024-09-19 01:36:10|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|0
1726709780000|2024-09-19 01:36:20|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1726709790000|2024-09-19 01:36:30|4010.7|4004.7|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|0
1726709800000|2024-09-19 01:36:40|4011.7|4005.7|4012.3|4006.3|4012.4|4006.4|4011.7|4005.7|1
1726709810000|2024-09-19 01:36:50|4012.4|4006.4|4012.8|4006.8|4012.8|4006.8|4012.4|4006.4|0
1726709820000|2024-09-19 01:37:00|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4013.2|4007.2|0
1726709830000|2024-09-19 01:37:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1726709840000|2024-09-19 01:37:20|4012.3|4006.3|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|1
1726709850000|2024-09-19 01:37:30|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1726709860000|2024-09-19 01:37:40|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.3|4006.3|1
1726709870000|2024-09-19 01:37:50|4013.2|4007.2|4012.8|4006.8|4013.2|4007.2|4012.3|4006.3|0
1726709880000|2024-09-19 01:38:00|4012.3|4006.3|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|0
1726709890000|2024-09-19 01:38:10|4012.4|4006.4|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|0
1726709900000|2024-09-19 01:38:20|4012.3|4006.3|4012.4|4006.4|4012.8|4006.8|4012.3|4006.3|1
1726709910000|2024-09-19 01:38:30|4012.3|4006.3|4012.4|4006.4|4012.8|4006.8|4012.3|4006.3|1
1726709920000|2024-09-19 01:38:40|4012.8|4006.8|4012.7|4006.7|4012.8|4006.8|4012.3|4006.3|0
1726709930000|2024-09-19 01:38:50|4012.3|4006.3|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|0
1726709940000|2024-09-19 01:39:00|4012.2|4006.2|4012.3|4006.3|4012.8|4006.8|4012.2|4006.2|1
1726709960000|2024-09-19 01:39:20|4012.8|4006.8|4013.3|4007.3|4014|4008|4012.3|4006.3|16
1726709970000|2024-09-19 01:39:30|4013.2|4007.2|4012.4|4006.4|4013.3|4007.3|4012.4|4006.4|0
1726709980000|2024-09-19 01:39:40|4012.3|4006.3|4011.7|4005.7|4012.7|4006.7|4011.7|4005.7|2
1726709990000|2024-09-19 01:39:50|4011.3|4005.3|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|2
1726710010000|2024-09-19 01:40:10|4011|4005|4010.8|4004.8|4011|4005|4010.7|4004.7|0
1726710020000|2024-09-19 01:40:20|4010.7|4004.7|4009.7|4003.7|4010.7|4004.7|4009.7|4003.7|7
1726710030000|2024-09-19 01:40:30|4009.3|4003.3|4008.7|4002.7|4009.3|4003.3|4008.3|4002.3|2
1726710040000|2024-09-19 01:40:40|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1726710070000|2024-09-19 01:41:10|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|0
1726710110000|2024-09-19 01:41:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1726710120000|2024-09-19 01:42:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1726710130000|2024-09-19 01:42:10|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1726710140000|2024-09-19 01:42:20|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1726710160000|2024-09-19 01:42:40|4007.7|4001.7|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|0
1726710170000|2024-09-19 01:42:50|4007.7|4001.7|4007.8|4001.8|4007.8|4001.8|4007.7|4001.7|0
1726710180000|2024-09-19 01:43:00|4007.3|4001.3|4007.7|4001.7|4007.8|4001.8|4007.3|4001.3|0
1726710190000|2024-09-19 01:43:10|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.7|4001.7|1
1726710200000|2024-09-19 01:43:20|4008.4|4002.4|4007.8|4001.8|4009.8|4003.8|4007.8|4001.8|5
1726710210000|2024-09-19 01:43:30|4007.7|4001.7|4008.3|4002.3|4008.3|4002.3|4007.7|4001.7|1
1726710220000|2024-09-19 01:43:40|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|0
1726710230000|2024-09-19 01:43:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1726710240000|2024-09-19 01:44:00|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.4|4001.4|0
1726710250000|2024-09-19 01:44:10|4007.4|4001.4|4007.7|4001.7|4007.7|4001.7|4007.3|4001.3|0
1726710260000|2024-09-19 01:44:20|4007.3|4001.3|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|1
1726710270000|2024-09-19 01:44:30|4007.9|4001.9|4007.3|4001.3|4007.9|4001.9|4007.3|4001.3|0
1726710280000|2024-09-19 01:44:40|4007.7|4001.7|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|0
1726710290000|2024-09-19 01:44:50|||||||||5
1726710300000|2024-09-19 01:45:00|4006.3|4000.3|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|0
1726710310000|2024-09-19 01:45:10|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.3|4000.3|2
1726710320000|2024-09-19 01:45:20|4007.9|4001.9|4009.3|4003.3|4009.7|4003.7|4007.9|4001.9|6
1726710330000|2024-09-19 01:45:30|4009.7|4003.7|4009.3|4003.3|4009.7|4003.7|4009.2|4003.2|6
1726710340000|2024-09-19 01:45:40|4009.7|4003.7|4010.7|4004.7|4010.7|4004.7|4009.7|4003.7|0
1726710350000|2024-09-19 01:45:50|4010.3|4004.3|4010.2|4004.2|4010.3|4004.3|4010|4004|0
1726710360000|2024-09-19 01:46:00|4010|4004|4010.3|4004.3|4010.3|4004.3|4010|4004|0
1726710370000|2024-09-19 01:46:10|4010.2|4004.2|4009.7|4003.7|4010.3|4004.3|4009.7|4003.7|0
1726710380000|2024-09-19 01:46:20|4009.3|4003.3|4009.7|4003.7|4009.7|4003.7|4009.2|4003.2|0
1726710390000|2024-09-19 01:46:30|4009.8|4003.8|4010.2|4004.2|4010.3|4004.3|4009.7|4003.7|1
1726710400000|2024-09-19 01:46:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.3|4003.3|0
1726710410000|2024-09-19 01:46:50|4009.3|4003.3|4009.7|4003.7|4009.7|4003.7|4008.7|4002.7|0
1726710420000|2024-09-19 01:47:00|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.7|4003.7|2
1726710430000|2024-09-19 01:47:10|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1726710440000|2024-09-19 01:47:20|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1726710450000|2024-09-19 01:47:30|4010.2|4004.2|4009.8|4003.8|4010.2|4004.2|4009.7|4003.7|0
1726710460000|2024-09-19 01:47:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1726710470000|2024-09-19 01:47:50|4009.8|4003.8|4010.7|4004.7|4010.7|4004.7|4009.8|4003.8|2
1726710480000|2024-09-19 01:48:00|4009.8|4003.8|4010.7|4004.7|4010.7|4004.7|4009.8|4003.8|7
1726710490000|2024-09-19 01:48:10|4010.3|4004.3|4010.7|4004.7|4010.7|4004.7|4010.2|4004.2|1
1726710500000|2024-09-19 01:48:20|4010.8|4004.8|4010.7|4004.7|4010.8|4004.8|4010.7|4004.7|0
1726710510000|2024-09-19 01:48:30|4010.3|4004.3|4010.3|4004.3|4010.7|4004.7|4010.2|4004.2|1
1726710520000|2024-09-19 01:48:40|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1726710530000|2024-09-19 01:48:50|4009.8|4003.8|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|0
1726710540000|2024-09-19 01:49:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.7|4003.7|0
1726710550000|2024-09-19 01:49:10|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1726710560000|2024-09-19 01:49:20|4010.3|4004.3|4009.7|4003.7|4010.3|4004.3|4009.7|4003.7|2
1726710570000|2024-09-19 01:49:30|4010|4004|4009.3|4003.3|4010.2|4004.2|4009.3|4003.3|1
1726710580000|2024-09-19 01:49:40|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726710590000|2024-09-19 01:49:50|4008.7|4002.7|4009.3|4003.3|4009.3|4003.3|4008.7|4002.7|5
1726710600000|2024-09-19 01:50:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1726710610000|2024-09-19 01:50:10|4010.3|4004.3|4010.8|4004.8|4011.3|4005.3|4010.3|4004.3|0
1726710620000|2024-09-19 01:50:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1726710630000|2024-09-19 01:50:30|4010.9|4004.9|4010.3|4004.3|4010.9|4004.9|4010.3|4004.3|0
1726710640000|2024-09-19 01:50:40|4010.8|4004.8|4010.3|4004.3|4011.3|4005.3|4010.3|4004.3|0
1726710650000|2024-09-19 01:50:50|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.3|4004.3|0
1726710680000|2024-09-19 01:51:20|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.3|4005.3|1
1726710690000|2024-09-19 01:51:30|4010.8|4004.8|4011.2|4005.2|4011.2|4005.2|4010.8|4004.8|0
1726710700000|2024-09-19 01:51:40|4010.7|4004.7|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1726710710000|2024-09-19 01:51:50|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|0
1726710720000|2024-09-19 01:52:00|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1726710730000|2024-09-19 01:52:10|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|1
1726710750000|2024-09-19 01:52:30|4011.7|4005.7|4011.7|4005.7|4011.8|4005.8|4011.3|4005.3|10
1726710760000|2024-09-19 01:52:40|4011.3|4005.3|4011.7|4005.7|4011.7|4005.7|4011.3|4005.3|0
1726710780000|2024-09-19 01:53:00|4011.8|4005.8|4011.7|4005.7|4011.8|4005.8|4011.7|4005.7|0
1726710790000|2024-09-19 01:53:10|4011.8|4005.8|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|1
1726710810000|2024-09-19 01:53:30|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.7|4005.7|0
1726710820000|2024-09-19 01:53:40|4012.2|4006.2|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|4
1726710830000|2024-09-19 01:53:50|4011.7|4005.7|4012.3|4006.3|4012.3|4006.3|4011.3|4005.3|1
1726710840000|2024-09-19 01:54:00|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1726710850000|2024-09-19 01:54:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1726710860000|2024-09-19 01:54:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|2
1726710870000|2024-09-19 01:54:30|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.3|4006.3|0
1726710880000|2024-09-19 01:54:40|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|2
1726710890000|2024-09-19 01:54:50|4012.7|4006.7|4012.3|4006.3|4012.7|4006.7|4012.3|4006.3|1
1726710900000|2024-09-19 01:55:00|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1726710910000|2024-09-19 01:55:10|4013.7|4007.7|4014.3|4008.3|4014.3|4008.3|4013.3|4007.3|2
1726710920000|2024-09-19 01:55:20|4014.2|4008.2|4014.2|4008.2|4014.3|4008.3|4014.2|4008.2|0
1726710930000|2024-09-19 01:55:30|4013.7|4007.7|4013.3|4007.3|4013.7|4007.7|4013.2|4007.2|1
1726710940000|2024-09-19 01:55:40|4012.9|4006.9|4012.7|4006.7|4013.3|4007.3|4012.7|4006.7|0
1726710950000|2024-09-19 01:55:50|4013|4007|4013.3|4007.3|4013.3|4007.3|4013|4007|0
1726710960000|2024-09-19 01:56:00|4012.8|4006.8|4013.2|4007.2|4013.3|4007.3|4012.7|4006.7|0
1726710970000|2024-09-19 01:56:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1726711000000|2024-09-19 01:56:40|4013.7|4007.7|4014.3|4008.3|4014.3|4008.3|4013.7|4007.7|0
1726711010000|2024-09-19 01:56:50|4014.7|4008.7|4014.3|4008.3|4014.7|4008.7|4014.3|4008.3|1
1726711020000|2024-09-19 01:57:00|4014.7|4008.7|4014.3|4008.3|4014.7|4008.7|4014.3|4008.3|9
1726711030000|2024-09-19 01:57:10|4014.2|4008.2|4014.3|4008.3|4014.3|4008.3|4014.2|4008.2|0
1726711040000|2024-09-19 01:57:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|6
1726711080000|2024-09-19 01:58:00|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|5
1726711090000|2024-09-19 01:58:10|4014.2|4008.2|4014.3|4008.3|4014.3|4008.3|4014.2|4008.2|0
1726711100000|2024-09-19 01:58:20|4013.8|4007.8|4013.7|4007.7|4013.8|4007.8|4013.7|4007.7|0
1726711110000|2024-09-19 01:58:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|0
1726711120000|2024-09-19 01:58:40|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1726711130000|2024-09-19 01:58:50|4013.8|4007.8|4013.7|4007.7|4013.8|4007.8|4013.7|4007.7|0
1726711140000|2024-09-19 01:59:00|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.2|4007.2|4
1726711150000|2024-09-19 01:59:10|4013.7|4007.7|4014.3|4008.3|4014.3|4008.3|4013.7|4007.7|4
1726711160000|2024-09-19 01:59:20|4014.2|4008.2|4015.7|4009.7|4015.7|4009.7|4014.2|4008.2|22
1726711170000|2024-09-19 01:59:30|4015.8|4009.8|4015.7|4009.7|4015.8|4009.8|4015.2|4009.2|0
1726711180000|2024-09-19 01:59:40|4015.3|4009.3|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|0
1726711190000|2024-09-19 01:59:50|4015.3|4009.3|4014.8|4008.8|4015.3|4009.3|4014.7|4008.7|1
1726711200000|2024-09-19 02:00:00|4015.3|4009.3|4015.3|4009.3|4015.7|4009.7|4014.7|4008.7|3
1726711210000|2024-09-19 02:00:10|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1726711220000|2024-09-19 02:00:20|4015.8|4009.8|4016.3|4010.3|4016.7|4010.7|4015.8|4009.8|7
1726711230000|2024-09-19 02:00:30|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|13
1726711240000|2024-09-19 02:00:40|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|2
1726711260000|2024-09-19 02:01:00|4018.8|4012.8|4019.7|4013.7|4019.7|4013.7|4018.7|4012.7|2
1726711270000|2024-09-19 02:01:10|4019.3|4013.3|4018.7|4012.7|4019.3|4013.3|4018.7|4012.7|3
1726711280000|2024-09-19 02:01:20|4019.3|4013.3|4019.7|4013.7|4019.7|4013.7|4019.3|4013.3|2
1726711290000|2024-09-19 02:01:30|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.7|4013.7|0
1726711300000|2024-09-19 02:01:40|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4019.9|4013.9|6
1726711310000|2024-09-19 02:01:50|4019.9|4013.9|4020.7|4014.7|4020.7|4014.7|4019.8|4013.8|2
1726711320000|2024-09-19 02:02:00|4020.3|4014.3|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|1
1726711330000|2024-09-19 02:02:10|4019.7|4013.7|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|3
1726711340000|2024-09-19 02:02:20|4019.4|4013.4|4020.3|4014.3|4020.7|4014.7|4019.4|4013.4|2
1726711350000|2024-09-19 02:02:30|4020.2|4014.2|4020.3|4014.3|4020.7|4014.7|4020.2|4014.2|0
1726711360000|2024-09-19 02:02:40|4020.2|4014.2|4019.7|4013.7|4020.3|4014.3|4019.7|4013.7|0
1726711370000|2024-09-19 02:02:50|4020|4014|4020.3|4014.3|4020.3|4014.3|4019.3|4013.3|3
1726711380000|2024-09-19 02:03:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|1
1726711390000|2024-09-19 02:03:10|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|2
1726711400000|2024-09-19 02:03:20|4021.3|4015.3|4022.3|4016.3|4022.3|4016.3|4021|4015|11
1726711410000|2024-09-19 02:03:30|4021.7|4015.7|4021.7|4015.7|4021.8|4015.8|4021.7|4015.7|0
1726711420000|2024-09-19 02:03:40|4021.8|4015.8|4022.2|4016.2|4022.3|4016.3|4021.7|4015.7|0
1726711430000|2024-09-19 02:03:50|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4021.9|4015.9|1
1726711440000|2024-09-19 02:04:00|4021.9|4015.9|4022.3|4016.3|4022.3|4016.3|4021.3|4015.3|19
1726711450000|2024-09-19 02:04:10|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|2
1726711460000|2024-09-19 02:04:20|4021.7|4015.7|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1726711470000|2024-09-19 02:04:30|4021.7|4015.7|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1726711480000|2024-09-19 02:04:40|4020.9|4014.9|4021.3|4015.3|4021.3|4015.3|4020.9|4014.9|2
1726711490000|2024-09-19 02:04:50|4020.9|4014.9|4021.3|4015.3|4021.7|4015.7|4020.9|4014.9|1
1726711500000|2024-09-19 02:05:00|4022.4|4016.4|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|13
1726711510000|2024-09-19 02:05:10|4021.8|4015.8|4020.3|4014.3|4021.8|4015.8|4020.3|4014.3|1
1726711520000|2024-09-19 02:05:20|4020.2|4014.2|4020.3|4014.3|4020.3|4014.3|4020.2|4014.2|0
1726711530000|2024-09-19 02:05:30|4019.7|4013.7|4020.3|4014.3|4020.3|4014.3|4019.7|4013.7|1
1726711540000|2024-09-19 02:05:40|4020.7|4014.7|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1726711550000|2024-09-19 02:05:50|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1726711560000|2024-09-19 02:06:00|4020.7|4014.7|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|2
1726711570000|2024-09-19 02:06:10|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4020.3|4014.3|0
1726711600000|2024-09-19 02:06:40|4019.7|4013.7|4019.2|4013.2|4019.7|4013.7|4019.2|4013.2|1
1726711610000|2024-09-19 02:06:50|4019.3|4013.3|4020.3|4014.3|4020.3|4014.3|4019.2|4013.2|0
1726711620000|2024-09-19 02:07:00|4020.2|4014.2|4019.2|4013.2|4020.3|4014.3|4019.2|4013.2|0
1726711630000|2024-09-19 02:07:10|4019.3|4013.3|4019.7|4013.7|4019.8|4013.8|4019.2|4013.2|0
1726711640000|2024-09-19 02:07:20|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|10
1726711650000|2024-09-19 02:07:30|4021.3|4015.3|4022.2|4016.2|4022.3|4016.3|4021.3|4015.3|0
1726711660000|2024-09-19 02:07:40|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.2|4016.2|0
1726711670000|2024-09-19 02:07:50|4022.2|4016.2|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1726711680000|2024-09-19 02:08:00|4021.7|4015.7|4021.8|4015.8|4021.8|4015.8|4021.3|4015.3|0
1726711690000|2024-09-19 02:08:10|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.2|4015.2|0
1726711700000|2024-09-19 02:08:20|4021.2|4015.2|4020.3|4014.3|4021.2|4015.2|4020.3|4014.3|1
1726711710000|2024-09-19 02:08:30|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1726711720000|2024-09-19 02:08:40|4021|4015|4020.3|4014.3|4021|4015|4020.3|4014.3|1
1726711740000|2024-09-19 02:09:00|4020.8|4014.8|4022.3|4016.3|4022.3|4016.3|4020.3|4014.3|5
1726711750000|2024-09-19 02:09:10|4021.9|4015.9|4021.2|4015.2|4021.9|4015.9|4021.2|4015.2|12
1726711760000|2024-09-19 02:09:20|4021.3|4015.3|4021.2|4015.2|4021.3|4015.3|4020.7|4014.7|0
1726711770000|2024-09-19 02:09:30|4020.8|4014.8|4020.3|4014.3|4020.8|4014.8|4019.7|4013.7|10
1726711780000|2024-09-19 02:09:40|4020.2|4014.2|4020.3|4014.3|4020.7|4014.7|4020.2|4014.2|2
1726711790000|2024-09-19 02:09:50|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|0
1726711800000|2024-09-19 02:10:00|4020.3|4014.3|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|3
1726711810000|2024-09-19 02:10:10|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|3
1726711820000|2024-09-19 02:10:20|4019.2|4013.2|4019.3|4013.3|4019.3|4013.3|4019.2|4013.2|3
1726711830000|2024-09-19 02:10:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.7|4012.7|0
1726711840000|2024-09-19 02:10:40|4018.9|4012.9|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|11
1726711850000|2024-09-19 02:10:50|4019.7|4013.7|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|0
1726711860000|2024-09-19 02:11:00|4019.8|4013.8|4020.2|4014.2|4020.2|4014.2|4019.3|4013.3|1
1726711870000|2024-09-19 02:11:10|4020|4014|4020.3|4014.3|4020.3|4014.3|4019.7|4013.7|1
1726711880000|2024-09-19 02:11:20|4020.7|4014.7|4022|4016|4022|4016|4020.3|4014.3|4
1726711890000|2024-09-19 02:11:30|4021.7|4015.7|4022|4016|4022|4016|4021.7|4015.7|1
1726711900000|2024-09-19 02:11:40|4021.7|4015.7|4022|4016|4022|4016|4021.7|4015.7|0
1726711920000|2024-09-19 02:12:00|||||||||1
1726711930000|2024-09-19 02:12:10|4021.7|4015.7|4023.3|4017.3|4023.3|4017.3|4021.7|4015.7|3
1726711940000|2024-09-19 02:12:20|4023|4017|4023|4017|4023.2|4017.2|4023|4017|2
1726711950000|2024-09-19 02:12:30|4022.7|4016.7|4023|4017|4023.2|4017.2|4022.7|4016.7|0
1726711960000|2024-09-19 02:12:40|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|1
1726711970000|2024-09-19 02:12:50|4022.5|4016.5|4022.2|4016.2|4023|4017|4022.2|4016.2|1
1726711980000|2024-09-19 02:13:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1726711990000|2024-09-19 02:13:10|4022.8|4016.8|4022.2|4016.2|4022.8|4016.8|4022.2|4016.2|0
1726712000000|2024-09-19 02:13:20|4022.3|4016.3|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1726712010000|2024-09-19 02:13:30|4022.3|4016.3|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|0
1726712020000|2024-09-19 02:13:40|4022.3|4016.3|4023|4017|4023|4017|4022.3|4016.3|0
1726712030000|2024-09-19 02:13:50|4023.2|4017.2|4023|4017|4023.2|4017.2|4023|4017|0
1726712040000|2024-09-19 02:14:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1726712050000|2024-09-19 02:14:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1726712060000|2024-09-19 02:14:20|4022.3|4016.3|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1726712070000|2024-09-19 02:14:30|4021.8|4015.8|4021.7|4015.7|4021.8|4015.8|4021.7|4015.7|15
1726712080000|2024-09-19 02:14:40|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|1
1726712090000|2024-09-19 02:14:50|4020|4014|4019.3|4013.3|4020.2|4014.2|4019.3|4013.3|1
1726712100000|2024-09-19 02:15:00|4019.8|4013.8|4020|4014|4020.3|4014.3|4019.7|4013.7|0
1726712110000|2024-09-19 02:15:10|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4020|4014|0
1726712120000|2024-09-19 02:15:20|4019.8|4013.8|4020|4014|4020.2|4014.2|4019.8|4013.8|1
1726712130000|2024-09-19 02:15:30|4020.2|4014.2|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|0
1726712140000|2024-09-19 02:15:40|4020|4014|4019.3|4013.3|4020.2|4014.2|4019.3|4013.3|0
1726712150000|2024-09-19 02:15:50|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1726712160000|2024-09-19 02:16:00|4019.3|4013.3|4019.2|4013.2|4019.3|4013.3|4019.2|4013.2|0
1726712190000|2024-09-19 02:16:30|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1726712210000|2024-09-19 02:16:50|4019.7|4013.7|4020|4014|4020.2|4014.2|4019.7|4013.7|3
1726712220000|2024-09-19 02:17:00|4020.2|4014.2|4020|4014|4020.2|4014.2|4020|4014|0
1726712230000|2024-09-19 02:17:10|4020.2|4014.2|4018.7|4012.7|4020.2|4014.2|4018.7|4012.7|2
1726712280000|2024-09-19 02:18:00|4018|4012|4017.7|4011.7|4018|4012|4017.7|4011.7|9
1726712290000|2024-09-19 02:18:10|4018|4012|4017.7|4011.7|4018|4012|4017.7|4011.7|0
1726712300000|2024-09-19 02:18:20|4018|4012|4017.7|4011.7|4018|4012|4017.7|4011.7|1
1726712320000|2024-09-19 02:18:40|4018|4012|4017.7|4011.7|4018|4012|4017.3|4011.3|2
1726712330000|2024-09-19 02:18:50|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712340000|2024-09-19 02:19:00|4018|4012|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1726712350000|2024-09-19 02:19:10|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1726712360000|2024-09-19 02:19:20|4017.8|4011.8|4017.7|4011.7|4018.2|4012.2|4017.7|4011.7|0
1726712370000|2024-09-19 02:19:30|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712390000|2024-09-19 02:19:50|4017.8|4011.8|4018|4012|4018.2|4012.2|4017.7|4011.7|0
1726712400000|2024-09-19 02:20:00|4018.2|4012.2|4018.3|4012.3|4018.3|4012.3|4018|4012|0
1726712410000|2024-09-19 02:20:10|4018.7|4012.7|4019.2|4013.2|4019.2|4013.2|4018.7|4012.7|0
1726712450000|2024-09-19 02:20:50|4019.3|4013.3|4019.2|4013.2|4019.3|4013.3|4019.2|4013.2|1
1726712500000|2024-09-19 02:21:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1726712530000|2024-09-19 02:22:10|4019.7|4013.7|4019|4013|4019.7|4013.7|4018.7|4012.7|0
1726712540000|2024-09-19 02:22:20|4018.7|4012.7|4019|4013|4019.2|4013.2|4018.7|4012.7|0
1726712550000|2024-09-19 02:22:30|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|1
1726712580000|2024-09-19 02:23:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.2|4012.2|1
1726712630000|2024-09-19 02:23:50|4018.2|4012.2|4018.2|4012.2|4018.3|4012.3|4018.2|4012.2|0
1726712640000|2024-09-19 02:24:00|4018|4012|4018.3|4012.3|4018.3|4012.3|4018|4012|1
1726712660000|2024-09-19 02:24:20|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712670000|2024-09-19 02:24:30|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712680000|2024-09-19 02:24:40|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712690000|2024-09-19 02:24:50|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1726712700000|2024-09-19 02:25:00|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1726712710000|2024-09-19 02:25:10|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1726712720000|2024-09-19 02:25:20|4018.2|4012.2|4018.2|4012.2|4018.3|4012.3|4018.2|4012.2|0
1726712730000|2024-09-19 02:25:30|4018.3|4012.3|4017.7|4011.7|4018.3|4012.3|4017.7|4011.7|0
1726712740000|2024-09-19 02:25:40|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1726712750000|2024-09-19 02:25:50|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1726712800000|2024-09-19 02:26:40|||||||||1
1726712810000|2024-09-19 02:26:50|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|1
1726712840000|2024-09-19 02:27:20|4019|4013|4019|4013|4019|4013|4019|4013|0
1726712850000|2024-09-19 02:27:30|4019.2|4013.2|4019|4013|4019.2|4013.2|4019|4013|0
1726712860000|2024-09-19 02:27:40|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1726712900000|2024-09-19 02:28:20|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|1
1726712910000|2024-09-19 02:28:30|4020|4014|4020|4014|4020|4014|4020|4014|1
1726712920000|2024-09-19 02:28:40|4020.2|4014.2|4020|4014|4020.2|4014.2|4020|4014|0
1726712950000|2024-09-19 02:29:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020|4014|1
1726712960000|2024-09-19 02:29:20|4020|4014|4020.7|4014.7|4020.7|4014.7|4020|4014|14
1726712990000|2024-09-19 02:29:50|4021.2|4015.2|4021|4015|4021.2|4015.2|4021|4015|0
1726713000000|2024-09-19 02:30:00|4021.7|4015.7|4023|4017|4023.7|4017.7|4021.7|4015.7|6
1726713010000|2024-09-19 02:30:10|4022.7|4016.7|4023|4017|4023.2|4017.2|4022.7|4016.7|1
1726713020000|2024-09-19 02:30:20|4023.3|4017.3|4024.2|4018.2|4024.7|4018.7|4023.3|4017.3|5
1726713030000|2024-09-19 02:30:30|4024|4018|4024.2|4018.2|4024.7|4018.7|4024|4018|1
1726713040000|2024-09-19 02:30:40|4024.3|4018.3|4024.7|4018.7|4024.7|4018.7|4024.3|4018.3|2
1726713050000|2024-09-19 02:30:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|2
1726713060000|2024-09-19 02:31:00|4025|4019|4025|4019|4025|4019|4023.7|4017.7|13
1726713070000|2024-09-19 02:31:10|4024.3|4018.3|4023.7|4017.7|4025.2|4019.2|4023.7|4017.7|2
1726713080000|2024-09-19 02:31:20|4023.5|4017.5|4024.2|4018.2|4024.2|4018.2|4023.5|4017.5|4
1726713090000|2024-09-19 02:31:30|4024|4018|4024.2|4018.2|4024.7|4018.7|4023.7|4017.7|0
1726713100000|2024-09-19 02:31:40|4024.5|4018.5|4025.3|4019.3|4025.3|4019.3|4024.5|4018.5|2
1726713110000|2024-09-19 02:31:50|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|0
1726713120000|2024-09-19 02:32:00|4024.3|4018.3|4024|4018|4024.3|4018.3|4023.7|4017.7|0
1726713130000|2024-09-19 02:32:10|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4023.7|4017.7|1
1726713140000|2024-09-19 02:32:20|4024.3|4018.3|4024|4018|4024.5|4018.5|4023.7|4017.7|0
1726713150000|2024-09-19 02:32:30|4024.2|4018.2|4025|4019|4025|4019|4024.2|4018.2|5
1726713160000|2024-09-19 02:32:40|4025.2|4019.2|4025|4019|4025.5|4019.5|4025|4019|1
1726713170000|2024-09-19 02:32:50|4025.4|4019.4|4025.2|4019.2|4025.4|4019.4|4025.2|4019.2|12
1726713180000|2024-09-19 02:33:00|4025|4019|4025|4019|4025.2|4019.2|4024.7|4018.7|2
1726713190000|2024-09-19 02:33:10|4025.5|4019.5|4025.7|4019.7|4025.7|4019.7|4025.5|4019.5|0
1726713200000|2024-09-19 02:33:20|4025|4019|4025.2|4019.2|4025.7|4019.7|4025|4019|0
1726713210000|2024-09-19 02:33:30|4025|4019|4025.7|4019.7|4026|4020|4024.7|4018.7|3
1726713220000|2024-09-19 02:33:40|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|1
1726713230000|2024-09-19 02:33:50|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025|4019|0
1726713240000|2024-09-19 02:34:00|4026|4020|4025.2|4019.2|4026|4020|4025|4019|0
1726713250000|2024-09-19 02:34:10|4025|4019|4025.7|4019.7|4025.7|4019.7|4025|4019|0
1726713260000|2024-09-19 02:34:20|4026|4020|4025.7|4019.7|4026|4020|4025.7|4019.7|0
1726713270000|2024-09-19 02:34:30|4025.3|4019.3|4025.2|4019.2|4025.7|4019.7|4024.7|4018.7|2
1726713280000|2024-09-19 02:34:40|4025|4019|4024.3|4018.3|4025.2|4019.2|4024.3|4018.3|0
1726713290000|2024-09-19 02:34:50|4024.2|4018.2|4024|4018|4024.3|4018.3|4023.7|4017.7|1
1726713300000|2024-09-19 02:35:00|4023.7|4017.7|4024.2|4018.2|4025.2|4019.2|4023.7|4017.7|0
1726713310000|2024-09-19 02:35:10|4024.7|4018.7|4026|4020|4026|4020|4024.7|4018.7|0
1726713320000|2024-09-19 02:35:20|4025.7|4019.7|4026|4020|4026|4020|4025.7|4019.7|1
1726713330000|2024-09-19 02:35:30|4026.2|4020.2|4025|4019|4026.5|4020.5|4025|4019|1
1726713340000|2024-09-19 02:35:40|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1726713350000|2024-09-19 02:35:50|4025|4019|4024|4018|4025|4019|4024|4018|0
1726713360000|2024-09-19 02:36:00|4023.7|4017.7|4021.7|4015.7|4023.7|4017.7|4021.7|4015.7|5
1726713370000|2024-09-19 02:36:10|4022|4016|4021.7|4015.7|4022|4016|4021.7|4015.7|0
1726713380000|2024-09-19 02:36:20|4021|4015|4021.2|4015.2|4021.2|4015.2|4021|4015|5
1726713390000|2024-09-19 02:36:30|4021.5|4015.5|4021.2|4015.2|4021.5|4015.5|4021.2|4015.2|0
1726713400000|2024-09-19 02:36:40|4021.5|4015.5|4021.2|4015.2|4021.5|4015.5|4021.2|4015.2|0
1726713410000|2024-09-19 02:36:50|4020.8|4014.8|4020.7|4014.7|4021|4015|4020.7|4014.7|1
1726713420000|2024-09-19 02:37:00|4020.5|4014.5|4021.2|4015.2|4021.4|4015.4|4020.5|4014.5|20
1726713430000|2024-09-19 02:37:10|4021|4015|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|0
1726713440000|2024-09-19 02:37:20|4021.3|4015.3|4021|4015|4021.3|4015.3|4020.7|4014.7|0
1726713450000|2024-09-19 02:37:30|4020.7|4014.7|4020.7|4014.7|4021|4015|4020.7|4014.7|0
1726713460000|2024-09-19 02:37:40|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.3|4012.3|16
1726713470000|2024-09-19 02:37:50|4019.2|4013.2|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|0
1726713480000|2024-09-19 02:38:00|4018|4012|4019.2|4013.2|4019.2|4013.2|4018|4012|1
1726713490000|2024-09-19 02:38:10|4019.3|4013.3|4021|4015|4021.2|4015.2|4019.3|4013.3|1
1726713500000|2024-09-19 02:38:20|4020.7|4014.7|4020|4014|4020.7|4014.7|4020|4014|0
1726713510000|2024-09-19 02:38:30|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4019|4013|0
1726713520000|2024-09-19 02:38:40|4021|4015|4021.2|4015.2|4021.2|4015.2|4021|4015|4
1726713530000|2024-09-19 02:38:50|4021.3|4015.3|4021.7|4015.7|4022.2|4016.2|4021.3|4015.3|2
1726713540000|2024-09-19 02:39:00|4022|4016|4021.2|4015.2|4022.2|4016.2|4020.7|4014.7|1
1726713550000|2024-09-19 02:39:10|4021.7|4015.7|4020.7|4014.7|4022|4016|4020.7|4014.7|1
1726713560000|2024-09-19 02:39:20|4021|4015|4022|4016|4022|4016|4020.7|4014.7|1
1726713570000|2024-09-19 02:39:30|4022.2|4016.2|4022|4016|4022.2|4016.2|4022|4016|0
1726713580000|2024-09-19 02:39:40|4022.2|4016.2|4022|4016|4022.3|4016.3|4022|4016|0
1726713590000|2024-09-19 02:39:50|4022.7|4016.7|4023.7|4017.7|4023.7|4017.7|4022|4016|3
1726713600000|2024-09-19 02:40:00|4024|4018|4023.7|4017.7|4024|4018|4023|4017|0
1726713610000|2024-09-19 02:40:10|4024|4018|4023|4017|4024|4018|4023|4017|0
1726713620000|2024-09-19 02:40:20|4023.5|4017.5|4023.7|4017.7|4024.2|4018.2|4023.5|4017.5|0
1726713630000|2024-09-19 02:40:30|4024|4018|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|0
1726713640000|2024-09-19 02:40:40|4024|4018|4022.7|4016.7|4024.2|4018.2|4022.7|4016.7|1
1726713650000|2024-09-19 02:40:50|4022|4016|4023|4017|4023|4017|4022|4016|1
1726713660000|2024-09-19 02:41:00|4023.2|4017.2|4023|4017|4023.7|4017.7|4022|4016|0
1726713670000|2024-09-19 02:41:10|4023.2|4017.2|4023.2|4017.2|4023.3|4017.3|4022.7|4016.7|0
1726713680000|2024-09-19 02:41:20|4023.3|4017.3|4023.2|4017.2|4023.7|4017.7|4023|4017|21
1726713690000|2024-09-19 02:41:30|4023|4017|4024.2|4018.2|4024.2|4018.2|4023|4017|0
1726713700000|2024-09-19 02:41:40|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023|4017|1
1726713710000|2024-09-19 02:41:50|4024.4|4018.4|4025.5|4019.5|4026|4020|4024.4|4018.4|3
1726713720000|2024-09-19 02:42:00|4025.7|4019.7|4026|4020|4026|4020|4025.5|4019.5|4
1726713730000|2024-09-19 02:42:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1726713740000|2024-09-19 02:42:20|4026|4020|4025.7|4019.7|4026|4020|4025.5|4019.5|0
1726713750000|2024-09-19 02:42:30|4026|4020|4026|4020|4026|4020|4026|4020|1
1726713760000|2024-09-19 02:42:40|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1726713770000|2024-09-19 02:42:50|4026|4020|4025.7|4019.7|4026|4020|4025.7|4019.7|0
1726713780000|2024-09-19 02:43:00|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1726713790000|2024-09-19 02:43:10|4026.2|4020.2|4026.2|4020.2|4026.5|4020.5|4026.2|4020.2|2
1726713800000|2024-09-19 02:43:20|4028|4022|4028.2|4022.2|4028.2|4022.2|4028|4022|1
1726713810000|2024-09-19 02:43:30|4029.7|4023.7|4029|4023|4029.7|4023.7|4029|4023|9
1726713820000|2024-09-19 02:43:40|4028.5|4022.5|4028.3|4022.3|4029|4023|4027.7|4021.7|3
1726713830000|2024-09-19 02:43:50|4028.7|4022.7|4030|4024|4030.2|4024.2|4028.7|4022.7|1
1726713840000|2024-09-19 02:44:00|4030.7|4024.7|4030|4024|4030.7|4024.7|4029.7|4023.7|1
1726713850000|2024-09-19 02:44:10|4030.2|4024.2|4030.2|4024.2|4030.7|4024.7|4030|4024|1
1726713860000|2024-09-19 02:44:20|4030|4024|4032|4026|4032|4026|4030|4024|4
1726713870000|2024-09-19 02:44:30|4031.7|4025.7|4032|4026|4032|4026|4031.5|4025.5|0
1726713880000|2024-09-19 02:44:40|4031.5|4025.5|4031.7|4025.7|4032|4026|4031.2|4025.2|0
1726713890000|2024-09-19 02:44:50|4031.5|4025.5|4031|4025|4031.5|4025.5|4030.5|4024.5|2
1726713900000|2024-09-19 02:45:00|4031.2|4025.2|4031|4025|4031.3|4025.3|4030.5|4024.5|6
1726713910000|2024-09-19 02:45:10|4031.2|4025.2|4031.2|4025.2|4032|4026|4031.2|4025.2|1
1726713920000|2024-09-19 02:45:20|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031|4025|0
1726713930000|2024-09-19 02:45:30|4031.5|4025.5|4031|4025|4031.7|4025.7|4031|4025|1
1726713940000|2024-09-19 02:45:40|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1726713950000|2024-09-19 02:45:50|4030.5|4024.5|4029|4023|4030.5|4024.5|4029|4023|7
1726713960000|2024-09-19 02:46:00|4029.2|4023.2|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|1
1726713970000|2024-09-19 02:46:10|4030|4024|4030.7|4024.7|4030.7|4024.7|4030|4024|0
1726713980000|2024-09-19 02:46:20|4030.2|4024.2|4031.7|4025.7|4031.7|4025.7|4030.2|4024.2|1
1726713990000|2024-09-19 02:46:30|4032|4026|4031.2|4025.2|4032|4026|4031|4025|1
1726714000000|2024-09-19 02:46:40|4031.5|4025.5|4031.7|4025.7|4032|4026|4031|4025|0
1726714010000|2024-09-19 02:46:50|4032|4026|4032|4026|4032|4026|4032|4026|0
1726714030000|2024-09-19 02:47:10|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031|4025|0
1726714040000|2024-09-19 02:47:20|4031|4025|4032|4026|4032|4026|4031|4025|1
1726714050000|2024-09-19 02:47:30|4032.7|4026.7|4033|4027|4033|4027|4032.7|4026.7|2
1726714060000|2024-09-19 02:47:40|4032.5|4026.5|4032|4026|4032.5|4026.5|4031.7|4025.7|2
1726714070000|2024-09-19 02:47:50|4032.2|4026.2|4032|4026|4032.5|4026.5|4032|4026|1
1726714080000|2024-09-19 02:48:00|4032.2|4026.2|4032|4026|4032.2|4026.2|4031.9|4025.9|0
1726714090000|2024-09-19 02:48:10|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031|4025|0
1726714100000|2024-09-19 02:48:20|4031.4|4025.4|4031|4025|4031.4|4025.4|4031|4025|0
1726714110000|2024-09-19 02:48:30|4030.3|4024.3|4030|4024|4030.3|4024.3|4030|4024|2
1726714120000|2024-09-19 02:48:40|4029.7|4023.7|4030|4024|4030|4024|4029.7|4023.7|0
1726714130000|2024-09-19 02:48:50|4029.3|4023.3|4029|4023|4029.3|4023.3|4029|4023|0
1726714140000|2024-09-19 02:49:00|4029.2|4023.2|4029|4023|4029.2|4023.2|4029|4023|0
1726714150000|2024-09-19 02:49:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1726714160000|2024-09-19 02:49:20|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4028|4022|1
1726714170000|2024-09-19 02:49:30|4028.3|4022.3|4028.2|4022.2|4028.3|4022.3|4028.2|4022.2|0
1726714180000|2024-09-19 02:49:40|4028.3|4022.3|4028|4022|4028.3|4022.3|4028|4022|0
1726714190000|2024-09-19 02:49:50|4027.7|4021.7|4026.7|4020.7|4027.7|4021.7|4026.7|4020.7|2
1726714200000|2024-09-19 02:50:00|4026.2|4020.2|4027.3|4021.3|4027.3|4021.3|4025.9|4019.9|3
1726714210000|2024-09-19 02:50:10|4027.2|4021.2|4027.3|4021.3|4027.3|4021.3|4027|4021|0
1726714220000|2024-09-19 02:50:20|4027|4021|4027.7|4021.7|4027.7|4021.7|4027|4021|0
1726714230000|2024-09-19 02:50:30|||||||||2
1726714240000|2024-09-19 02:50:40|4027.3|4021.3|4028.2|4022.2|4028.2|4022.2|4027.3|4021.3|2
1726714250000|2024-09-19 02:50:50|4028|4022|4026.7|4020.7|4028|4022|4026.3|4020.3|1
1726714260000|2024-09-19 02:51:00|4027.2|4021.2|4027.7|4021.7|4028.3|4022.3|4027.2|4021.2|1
1726714270000|2024-09-19 02:51:10|4028.2|4022.2|4028.3|4022.3|4028.3|4022.3|4028.2|4022.2|1
1726714280000|2024-09-19 02:51:20|4029.2|4023.2|4029.3|4023.3|4029.3|4023.3|4029|4023|1
1726714290000|2024-09-19 02:51:30|4028.9|4022.9|4030|4024|4030|4024|4028.7|4022.7|2
1726714300000|2024-09-19 02:51:40|4029.7|4023.7|4029|4023|4029.7|4023.7|4029|4023|0
1726714310000|2024-09-19 02:51:50|4029.2|4023.2|4030.3|4024.3|4030.8|4024.8|4029|4023|36
1726714320000|2024-09-19 02:52:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030|4024|0
1726714330000|2024-09-19 02:52:10|4030|4024|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1726714340000|2024-09-19 02:52:20|4030|4024|4030.2|4024.2|4030.2|4024.2|4030|4024|0
1726714350000|2024-09-19 02:52:30|4030.5|4024.5|4030.2|4024.2|4030.5|4024.5|4030|4024|11
1726714360000|2024-09-19 02:52:40|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4028.3|4022.3|2
1726714370000|2024-09-19 02:52:50|4030|4024|4030|4024|4030.2|4024.2|4030|4024|1
1726714380000|2024-09-19 02:53:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030|4024|1
1726714390000|2024-09-19 02:53:10|4030|4024|4030|4024|4030.2|4024.2|4030|4024|0
1726714400000|2024-09-19 02:53:20|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1726714410000|2024-09-19 02:53:30|4029.3|4023.3|4029.5|4023.5|4030|4024|4029.3|4023.3|1
1726714420000|2024-09-19 02:53:40|4029.3|4023.3|4029.2|4023.2|4029.3|4023.3|4029|4023|0
1726714430000|2024-09-19 02:53:50|4029|4023|4029.7|4023.7|4029.7|4023.7|4029|4023|0
1726714440000|2024-09-19 02:54:00|4029.2|4023.2|4028|4022|4029.2|4023.2|4028|4022|0
1726714450000|2024-09-19 02:54:10|4028.7|4022.7|4028.2|4022.2|4029.7|4023.7|4027.3|4021.3|5
1726714460000|2024-09-19 02:54:20|4028|4022|4027.7|4021.7|4028.7|4022.7|4027|4021|0
1726714470000|2024-09-19 02:54:30|4028.2|4022.2|4028.2|4022.2|4028.7|4022.7|4028|4022|1
1726714480000|2024-09-19 02:54:40|4028.7|4022.7|4029.2|4023.2|4029.7|4023.7|4028.7|4022.7|2
1726714490000|2024-09-19 02:54:50|4029|4023|4029|4023|4030|4024|4029|4023|1
1726714500000|2024-09-19 02:55:00|4029.2|4023.2|4031|4025|4031|4025|4029.2|4023.2|1
1726714510000|2024-09-19 02:55:10|4030.7|4024.7|4029.2|4023.2|4030.7|4024.7|4029.2|4023.2|0
1726714520000|2024-09-19 02:55:20|4029.5|4023.5|4029.7|4023.7|4030.2|4024.2|4029.5|4023.5|0
1726714530000|2024-09-19 02:55:30|4029.2|4023.2|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|0
1726714540000|2024-09-19 02:55:40|4030.7|4024.7|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|1
1726714550000|2024-09-19 02:55:50|4031|4025|4031.2|4025.2|4031.2|4025.2|4031|4025|0
1726714560000|2024-09-19 02:56:00|4031|4025|4031|4025|4031.5|4025.5|4031|4025|1
1726714570000|2024-09-19 02:56:10|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031|4025|0
1726714580000|2024-09-19 02:56:20|4031.3|4025.3|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1726714590000|2024-09-19 02:56:30|4031.2|4025.2|4031.7|4025.7|4032|4026|4031.2|4025.2|0
1726714600000|2024-09-19 02:56:40|4031.3|4025.3|4031|4025|4031.3|4025.3|4031|4025|0
1726714610000|2024-09-19 02:56:50|4031.2|4025.2|4031|4025|4031.2|4025.2|4030.7|4024.7|0
1726714620000|2024-09-19 02:57:00|4031.2|4025.2|4031|4025|4031.2|4025.2|4031|4025|0
1726714630000|2024-09-19 02:57:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1726714640000|2024-09-19 02:57:20|4031|4025|4031.2|4025.2|4031.2|4025.2|4031|4025|0
1726714650000|2024-09-19 02:57:30|4031|4025|4030.7|4024.7|4031|4025|4030.7|4024.7|0
1726714670000|2024-09-19 02:57:50|4029.2|4023.2|4030.2|4024.2|4030.2|4024.2|4029|4023|3
1726714680000|2024-09-19 02:58:00|4030|4024|4030|4024|4030.7|4024.7|4029.7|4023.7|0
1726714690000|2024-09-19 02:58:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030|4024|0
1726714700000|2024-09-19 02:58:20|4030.9|4024.9|4029.3|4023.3|4031|4025|4029.2|4023.2|0
1726714710000|2024-09-19 02:58:30|4029.2|4023.2|4028.2|4022.2|4029.2|4023.2|4028.2|4022.2|0
1726714720000|2024-09-19 02:58:40|4028|4022|4028.2|4022.2|4028.2|4022.2|4028|4022|0
1726714730000|2024-09-19 02:58:50|4028|4022|4028.7|4022.7|4028.7|4022.7|4028|4022|0
1726714740000|2024-09-19 02:59:00|4028|4022|4028.2|4022.2|4028.2|4022.2|4028|4022|0
1726714750000|2024-09-19 02:59:10|4028|4022|4028.2|4022.2|4028.7|4022.7|4028|4022|0
1726714760000|2024-09-19 02:59:20|4028|4022|4027|4021|4028.2|4022.2|4027|4021|0
1726714770000|2024-09-19 02:59:30|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|0
1726714780000|2024-09-19 02:59:40|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1726714790000|2024-09-19 02:59:50|4027|4021|4027|4021|4027|4021|4027|4021|1
1726714800000|2024-09-19 03:00:00|4027.2|4021.2|4027.3|4021.3|4027.3|4021.3|4027|4021|0
1726714810000|2024-09-19 03:00:10|4027.2|4021.2|4031|4025|4031.9|4025.9|4027|4021|10
1726714820000|2024-09-19 03:00:20|4030.5|4024.5|4031|4025|4031|4025|4030.2|4024.2|0
1726714830000|2024-09-19 03:00:30|4030.9|4024.9|4030.5|4024.5|4030.9|4024.9|4030.5|4024.5|0
1726714840000|2024-09-19 03:00:40|4030.2|4024.2|4030|4024|4030.2|4024.2|4030|4024|0
1726714850000|2024-09-19 03:00:50|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1726714860000|2024-09-19 03:01:00|4029.7|4023.7|4028.2|4022.2|4029.7|4023.7|4028.2|4022.2|1
1726714870000|2024-09-19 03:01:10|4028|4022|4028.2|4022.2|4028.2|4022.2|4027.7|4021.7|0
1726714880000|2024-09-19 03:01:20|4028|4022|4027.7|4021.7|4028|4022|4027.7|4021.7|1
1726714890000|2024-09-19 03:01:30|4027.3|4021.3|4027.2|4021.2|4027.3|4021.3|4027.2|4021.2|0
1726714910000|2024-09-19 03:01:50|4027.3|4021.3|4027.2|4021.2|4027.3|4021.3|4027.2|4021.2|0
1726714920000|2024-09-19 03:02:00|4027|4021|4027|4021|4027.2|4021.2|4026.7|4020.7|0
1726714930000|2024-09-19 03:02:10|4026.7|4020.7|4026.7|4020.7|4027|4021|4026.7|4020.7|1
1726714940000|2024-09-19 03:02:20|4027.2|4021.2|4027.3|4021.3|4028|4022|4027.2|4021.2|2
1726714950000|2024-09-19 03:02:30|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1726714960000|2024-09-19 03:02:40|4027.5|4021.5|4028.2|4022.2|4028.2|4022.2|4027.5|4021.5|2
1726714970000|2024-09-19 03:02:50|4028|4022|4027.7|4021.7|4028|4022|4027.7|4021.7|0
1726714980000|2024-09-19 03:03:00|4028|4022|4027.2|4021.2|4028|4022|4027.2|4021.2|1
1726714990000|2024-09-19 03:03:10|4028.5|4022.5|4028.7|4022.7|4028.7|4022.7|4028.5|4022.5|7
1726715030000|2024-09-19 03:03:50|4029|4023|4029.7|4023.7|4029.7|4023.7|4029|4023|13
1726715040000|2024-09-19 03:04:00|4029|4023|4030|4024|4030.7|4024.7|4029|4023|0
1726715050000|2024-09-19 03:04:10|4030.2|4024.2|4031|4025|4031|4025|4030.2|4024.2|0
1726715060000|2024-09-19 03:04:20|4030.5|4024.5|4031|4025|4031|4025|4030|4024|0
1726715070000|2024-09-19 03:04:30|4030.7|4024.7|4031|4025|4031|4025|4030.7|4024.7|0
1726715110000|2024-09-19 03:05:10|4030|4024|4031|4025|4031|4025|4030|4024|0
1726715140000|2024-09-19 03:05:40|4031.2|4025.2|4031|4025|4031.2|4025.2|4031|4025|0
1726715150000|2024-09-19 03:05:50|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|2
1726715160000|2024-09-19 03:06:00|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|2
1726715190000|2024-09-19 03:06:30|4033|4027|4032.5|4026.5|4033|4027|4032.5|4026.5|1
1726715200000|2024-09-19 03:06:40|4032.7|4026.7|4032.5|4026.5|4032.7|4026.7|4032.5|4026.5|0
1726715210000|2024-09-19 03:06:50|4037|4031|4034.9|4028.9|4037|4031|4034.9|4028.9|108
1726715220000|2024-09-19 03:07:00|4035|4029|4034.8|4028.8|4035|4029|4034.8|4028.8|0
1726715230000|2024-09-19 03:07:10|4034.9|4028.9|4035|4029|4035|4029|4034.5|4028.5|12
1726715240000|2024-09-19 03:07:20|4035.8|4029.8|4035.4|4029.4|4035.8|4029.8|4035.4|4029.4|5
1726715250000|2024-09-19 03:07:30|4035.8|4029.8|4035.9|4029.9|4036.4|4030.4|4035.8|4029.8|7
1726715260000|2024-09-19 03:07:40|4035.5|4029.5|4034.9|4028.9|4035.5|4029.5|4034.9|4028.9|11
1726715270000|2024-09-19 03:07:50|4035|4029|4039.5|4033.5|4039.5|4033.5|4034.9|4028.9|39
1726715280000|2024-09-19 03:08:00|4039.4|4033.4|4036|4030|4039.4|4033.4|4036|4030|28
1726715300000|2024-09-19 03:08:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726715310000|2024-09-19 03:08:30|4036|4030|4035.5|4029.5|4036|4030|4035.4|4029.4|0
1726715320000|2024-09-19 03:08:40|4035.4|4029.4|4037|4031|4037.5|4031.5|4035.4|4029.4|12
1726715340000|2024-09-19 03:09:00|4036.9|4030.9|4036|4030|4037|4031|4036|4030|0
1726715350000|2024-09-19 03:09:10|4035.9|4029.9|4036|4030|4036|4030|4035.9|4029.9|0
1726715360000|2024-09-19 03:09:20|4036.4|4030.4|4037.9|4031.9|4038|4032|4036|4030|5
1726715370000|2024-09-19 03:09:30|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1726715380000|2024-09-19 03:09:40|4037.5|4031.5|4036.9|4030.9|4037.5|4031.5|4036.9|4030.9|0
1726715390000|2024-09-19 03:09:50|4037|4031|4037|4031|4037.4|4031.4|4037|4031|0
1726715400000|2024-09-19 03:10:00|4036.9|4030.9|4036.5|4030.5|4037|4031|4036.4|4030.4|1
1726715410000|2024-09-19 03:10:10|4036.2|4030.2|4036|4030|4036.2|4030.2|4036|4030|1
1726715420000|2024-09-19 03:10:20|4036.4|4030.4|4036.5|4030.5|4036.5|4030.5|4036.4|4030.4|0
1726715430000|2024-09-19 03:10:30|4037|4031|4037|4031|4037.5|4031.5|4037|4031|1
1726715440000|2024-09-19 03:10:40|4037.4|4031.4|4038|4032|4038.4|4032.4|4037.4|4031.4|1
1726715450000|2024-09-19 03:10:50|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.4|4031.4|0
1726715460000|2024-09-19 03:11:00|4038|4032|4039|4033|4039.4|4033.4|4038|4032|4
1726715470000|2024-09-19 03:11:10|4039.4|4033.4|4039|4033|4039.4|4033.4|4038.4|4032.4|1
1726715480000|2024-09-19 03:11:20|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.4|4032.4|3
1726715490000|2024-09-19 03:11:30|4038.2|4032.2|4038.9|4032.9|4038.9|4032.9|4038.2|4032.2|15
1726715500000|2024-09-19 03:11:40|4038.5|4032.5|4038.4|4032.4|4038.5|4032.5|4037.4|4031.4|10
1726715510000|2024-09-19 03:11:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|11
1726715520000|2024-09-19 03:12:00|4038|4032|4038|4032|4038|4032|4037.4|4031.4|4
1726715530000|2024-09-19 03:12:10|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1726715540000|2024-09-19 03:12:20|4038|4032|4038.4|4032.4|4038.9|4032.9|4038|4032|10
1726715560000|2024-09-19 03:12:40|4038.3|4032.3|4038.4|4032.4|4038.4|4032.4|4038.3|4032.3|0
1726715580000|2024-09-19 03:13:00|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|1
1726715590000|2024-09-19 03:13:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|3
1726715600000|2024-09-19 03:13:20|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1726715610000|2024-09-19 03:13:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726715630000|2024-09-19 03:13:50|4038|4032|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|2
1726715640000|2024-09-19 03:14:00|4038|4032|4037.9|4031.9|4038.4|4032.4|4037.4|4031.4|1
1726715650000|2024-09-19 03:14:10|4037.2|4031.2|4037.2|4031.2|4037.5|4031.5|4037|4031|17
1726715660000|2024-09-19 03:14:20|4037.4|4031.4|4038.4|4032.4|4038.4|4032.4|4037.4|4031.4|0
1726715670000|2024-09-19 03:14:30|4038.5|4032.5|4037.9|4031.9|4038.5|4032.5|4037.9|4031.9|1
1726715680000|2024-09-19 03:14:40|4038|4032|4038|4032|4038|4032|4038|4032|1
1726715690000|2024-09-19 03:14:50|4037.9|4031.9|4038|4032|4038|4032|4037.9|4031.9|0
1726715700000|2024-09-19 03:15:00|4037.9|4031.9|4037|4031|4037.9|4031.9|4037|4031|2
1726715710000|2024-09-19 03:15:10|4037.4|4031.4|4037|4031|4037.5|4031.5|4037|4031|0
1726715720000|2024-09-19 03:15:20|4037.4|4031.4|4038|4032|4038|4032|4037|4031|2
1726715740000|2024-09-19 03:15:40|4037.9|4031.9|4038|4032|4038|4032|4037.9|4031.9|0
1726715750000|2024-09-19 03:15:50|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|0
1726715760000|2024-09-19 03:16:00|4038|4032|4038|4032|4038.4|4032.4|4038|4032|0
1726715770000|2024-09-19 03:16:10|4037.7|4031.7|4037|4031|4037.7|4031.7|4037|4031|0
1726715780000|2024-09-19 03:16:20|4036.9|4030.9|4037|4031|4037.4|4031.4|4036.9|4030.9|10
1726715830000|2024-09-19 03:17:10|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.3|4030.3|24
1726715840000|2024-09-19 03:17:20|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.4|4030.4|0
1726715850000|2024-09-19 03:17:30|||||||||5
1726715860000|2024-09-19 03:17:40|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|1
1726715870000|2024-09-19 03:17:50|||||||||11
1726715880000|2024-09-19 03:18:00|||||||||1
1726715900000|2024-09-19 03:18:20|4036.5|4030.5|4036.9|4030.9|4037|4031|4036.4|4030.4|3
1726715910000|2024-09-19 03:18:30|4036.8|4030.8|4038.4|4032.4|4038.4|4032.4|4036.4|4030.4|29
1726715920000|2024-09-19 03:18:40|||||||||2
1726715930000|2024-09-19 03:18:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.8|4032.8|1
1726715940000|2024-09-19 03:19:00|4039|4033|4038.9|4032.9|4039|4033|4038.4|4032.4|13
1726715950000|2024-09-19 03:19:10|4039|4033|4038.4|4032.4|4039|4033|4038.4|4032.4|24
1726715960000|2024-09-19 03:19:20|||||||||3
1726715980000|2024-09-19 03:19:40|4038.3|4032.3|4038.4|4032.4|4038.4|4032.4|4038.3|4032.3|3
1726716000000|2024-09-19 03:20:00|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.8|4032.8|1
1726716010000|2024-09-19 03:20:10|4039|4033|4040.4|4034.4|4040.4|4034.4|4039|4033|11
1726716020000|2024-09-19 03:20:20|4040.8|4034.8|4040.8|4034.8|4041|4035|4040.8|4034.8|3
1726716030000|2024-09-19 03:20:30|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.8|4034.8|0
1726716040000|2024-09-19 03:20:40|4041|4035|4040.9|4034.9|4041.4|4035.4|4040.9|4034.9|0
1726716050000|2024-09-19 03:20:50|4041|4035|4040.9|4034.9|4041.4|4035.4|4040.9|4034.9|0
1726716060000|2024-09-19 03:21:00|4041|4035|4041|4035|4041|4035|4040.9|4034.9|0
1726716070000|2024-09-19 03:21:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726716080000|2024-09-19 03:21:20|4041.8|4035.8|4042|4036|4042|4036|4041.8|4035.8|3
1726716090000|2024-09-19 03:21:30|4042.4|4036.4|4042|4036|4042.4|4036.4|4042|4036|1
1726716100000|2024-09-19 03:21:40|4041.4|4035.4|4042|4036|4042|4036|4041.4|4035.4|0
1726716110000|2024-09-19 03:21:50|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1726716120000|2024-09-19 03:22:00|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|0
1726716130000|2024-09-19 03:22:10|4042|4036|4042|4036|4042|4036|4042|4036|2
1726716140000|2024-09-19 03:22:20|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1726716150000|2024-09-19 03:22:30|4041.9|4035.9|4042.4|4036.4|4042.4|4036.4|4041.9|4035.9|0
1726716160000|2024-09-19 03:22:40|4042|4036|4042|4036|4042|4036|4041.9|4035.9|0
1726716170000|2024-09-19 03:22:50|4041.9|4035.9|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726716180000|2024-09-19 03:23:00|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1726716210000|2024-09-19 03:23:30|4042.8|4036.8|4043.4|4037.4|4043.4|4037.4|4042.8|4036.8|3
1726716230000|2024-09-19 03:23:50|4042.3|4036.3|4041.9|4035.9|4042.3|4036.3|4041.9|4035.9|13
1726716250000|2024-09-19 03:24:10|4043.4|4037.4|4042.9|4036.9|4043.4|4037.4|4042.9|4036.9|1
1726716260000|2024-09-19 03:24:20|4042.8|4036.8|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|0
1726716270000|2024-09-19 03:24:30|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|0
1726716280000|2024-09-19 03:24:40|4043.8|4037.8|4043.9|4037.9|4044.3|4038.3|4043.8|4037.8|1
1726716290000|2024-09-19 03:24:50|4044.3|4038.3|4045.8|4039.8|4045.8|4039.8|4043.9|4037.9|4
1726716300000|2024-09-19 03:25:00|4046.2|4040.2|4045.9|4039.9|4046.3|4040.3|4045.8|4039.8|1
1726716310000|2024-09-19 03:25:10|4045.8|4039.8|4045.8|4039.8|4045.9|4039.9|4045.8|4039.8|0
1726716320000|2024-09-19 03:25:20|4045|4039|4044.8|4038.8|4045|4039|4044.8|4038.8|1
1726716330000|2024-09-19 03:25:30|4044.9|4038.9|4044.9|4038.9|4045|4039|4044.9|4038.9|0
1726716340000|2024-09-19 03:25:40|4045.3|4039.3|4045.4|4039.4|4045.4|4039.4|4045|4039|1
1726716350000|2024-09-19 03:25:50|4044.9|4038.9|4044|4038|4044.9|4038.9|4044|4038|1
1726716360000|2024-09-19 03:26:00|4044.8|4038.8|4045|4039|4045|4039|4044.8|4038.8|2
1726716370000|2024-09-19 03:26:10|4045.2|4039.2|4045.9|4039.9|4045.9|4039.9|4045.2|4039.2|1
1726716380000|2024-09-19 03:26:20|4046.3|4040.3|4046.4|4040.4|4046.4|4040.4|4046|4040|0
1726716390000|2024-09-19 03:26:30|4046.9|4040.9|4046.4|4040.4|4046.9|4040.9|4046.4|4040.4|2
1726716400000|2024-09-19 03:26:40|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1726716410000|2024-09-19 03:26:50|4046|4040|4045.9|4039.9|4046|4040|4045.9|4039.9|0
1726716430000|2024-09-19 03:27:10|4045.8|4039.8|4045.4|4039.4|4045.8|4039.8|4045.4|4039.4|0
1726716440000|2024-09-19 03:27:20|4045.5|4039.5|4046|4040|4046|4040|4045.4|4039.4|1
1726716450000|2024-09-19 03:27:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1726716470000|2024-09-19 03:27:50|4045.8|4039.8|4045.4|4039.4|4045.8|4039.8|4045.4|4039.4|4
1726716480000|2024-09-19 03:28:00|4045.8|4039.8|4046.4|4040.4|4046.4|4040.4|4045.8|4039.8|3
1726716490000|2024-09-19 03:28:10|4046|4040|4046|4040|4046.4|4040.4|4046|4040|0
1726716500000|2024-09-19 03:28:20|4046.4|4040.4|4046|4040|4046.4|4040.4|4046|4040|0
1726716510000|2024-09-19 03:28:30|4046.4|4040.4|4048.4|4042.4|4048.4|4042.4|4046|4040|3
1726716520000|2024-09-19 03:28:40|4048|4042|4048|4042|4048|4042|4047.9|4041.9|1
1726716530000|2024-09-19 03:28:50|4047.9|4041.9|4048|4042|4048|4042|4047.9|4041.9|0
1726716540000|2024-09-19 03:29:00|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1726716550000|2024-09-19 03:29:10|4047|4041|4046.4|4040.4|4047|4041|4046.4|4040.4|0
1726716560000|2024-09-19 03:29:20|4046.5|4040.5|4047|4041|4047|4041|4046.4|4040.4|5
1726716570000|2024-09-19 03:29:30|4047.7|4041.7|4047|4041|4047.7|4041.7|4047|4041|0
1726716580000|2024-09-19 03:29:40|4047.4|4041.4|4047.9|4041.9|4048|4042|4047|4041|1
1726716590000|2024-09-19 03:29:50|4048|4042|4048.4|4042.4|4048.4|4042.4|4048|4042|0
1726716600000|2024-09-19 03:30:00|4048|4042|4047.4|4041.4|4048|4042|4047.4|4041.4|1
1726716620000|2024-09-19 03:30:20|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|3
1726716630000|2024-09-19 03:30:30|4047.5|4041.5|4047.9|4041.9|4047.9|4041.9|4047.5|4041.5|1
1726716650000|2024-09-19 03:30:50|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1726716660000|2024-09-19 03:31:00|4047.4|4041.4|4046.9|4040.9|4047.4|4041.4|4046.9|4040.9|1
1726716690000|2024-09-19 03:31:30|4046.5|4040.5|4046.4|4040.4|4046.5|4040.5|4046.4|4040.4|1
1726716700000|2024-09-19 03:31:40|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|1
1726716710000|2024-09-19 03:31:50|4046.7|4040.7|4046.4|4040.4|4046.7|4040.7|4046.4|4040.4|1
1726716720000|2024-09-19 03:32:00|4046.7|4040.7|4046.4|4040.4|4046.9|4040.9|4046.4|4040.4|1
1726716730000|2024-09-19 03:32:10|4046.8|4040.8|4047|4041|4047|4041|4046.8|4040.8|0
1726716740000|2024-09-19 03:32:20|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|1
1726716750000|2024-09-19 03:32:30|4047|4041|4047|4041|4047|4041|4047|4041|0
1726716770000|2024-09-19 03:32:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726716780000|2024-09-19 03:33:00|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|0
1726716790000|2024-09-19 03:33:10|4047|4041|4047|4041|4047|4041|4047|4041|0
1726716810000|2024-09-19 03:33:30|4046.4|4040.4|4047|4041|4047|4041|4046.4|4040.4|1
1726716820000|2024-09-19 03:33:40|4047.4|4041.4|4046.9|4040.9|4047.4|4041.4|4046.9|4040.9|0
1726716830000|2024-09-19 03:33:50|4047|4041|4047|4041|4047|4041|4046.9|4040.9|0
1726716840000|2024-09-19 03:34:00|4047.4|4041.4|4047|4041|4047.4|4041.4|4047|4041|1
1726716850000|2024-09-19 03:34:10|4046.9|4040.9|4047|4041|4047|4041|4046.9|4040.9|0
1726716860000|2024-09-19 03:34:20|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|0
1726716870000|2024-09-19 03:34:30|4047|4041|4046.4|4040.4|4047|4041|4046.4|4040.4|1
1726716890000|2024-09-19 03:34:50|4046.5|4040.5|4046|4040|4046.5|4040.5|4046|4040|2
1726716910000|2024-09-19 03:35:10|4045.9|4039.9|4046|4040|4046|4040|4045.9|4039.9|0
1726716930000|2024-09-19 03:35:30|4045.7|4039.7|4045|4039|4045.7|4039.7|4044.9|4038.9|0
1726716950000|2024-09-19 03:35:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1726716960000|2024-09-19 03:36:00|4045.5|4039.5|4045.4|4039.4|4045.5|4039.5|4045.4|4039.4|0
1726716970000|2024-09-19 03:36:10|4045.5|4039.5|4046|4040|4046|4040|4045.4|4039.4|2
1726717020000|2024-09-19 03:37:00|4046.4|4040.4|4046|4040|4046.4|4040.4|4046|4040|0
1726717030000|2024-09-19 03:37:10|4045|4039|4045|4039|4045|4039|4045|4039|1
1726717060000|2024-09-19 03:37:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|11
1726717070000|2024-09-19 03:37:50|4044|4038|4044|4038|4044|4038|4044|4038|2
1726717090000|2024-09-19 03:38:10|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|0
1726717110000|2024-09-19 03:38:30|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|5
1726717120000|2024-09-19 03:38:40|4041|4035|4041|4035|4041|4035|4041|4035|11
1726717130000|2024-09-19 03:38:50|4040.4|4034.4|4040.8|4034.8|4040.8|4034.8|4040.4|4034.4|14
1726717140000|2024-09-19 03:39:00|4041|4035|4040|4034|4041|4035|4040|4034|15
1726717150000|2024-09-19 03:39:10|4041|4035|4041|4035|4041|4035|4040.5|4034.5|3
1726717170000|2024-09-19 03:39:30|4040.5|4034.5|4041|4035|4041|4035|4040.5|4034.5|2
1726717180000|2024-09-19 03:39:40|4040.5|4034.5|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|11
1726717190000|2024-09-19 03:39:50|4040.5|4034.5|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|2
1726717200000|2024-09-19 03:40:00|4040.8|4034.8|4040|4034|4041|4035|4040|4034|3
1726717230000|2024-09-19 03:40:30|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1726717270000|2024-09-19 03:41:10|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|12
1726717280000|2024-09-19 03:41:20|4038.4|4032.4|4038.8|4032.8|4039|4033|4038.4|4032.4|0
1726717290000|2024-09-19 03:41:30|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|1
1726717300000|2024-09-19 03:41:40|4039.8|4033.8|4039.9|4033.9|4039.9|4033.9|4039.8|4033.8|1
1726717320000|2024-09-19 03:42:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726717380000|2024-09-19 03:43:00|4039.8|4033.8|4040|4034|4040.4|4034.4|4039.8|4033.8|10
1726717390000|2024-09-19 03:43:10|4039|4033|4039|4033|4039|4033|4039|4033|2
1726717450000|2024-09-19 03:44:10|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|1
1726717510000|2024-09-19 03:45:10|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|1
1726717540000|2024-09-19 03:45:40|4039.8|4033.8|4040|4034|4040|4034|4039.8|4033.8|0
1726717550000|2024-09-19 03:45:50|4039.9|4033.9|4039|4033|4040|4034|4039|4033|8
1726717560000|2024-09-19 03:46:00|4040|4034|4040|4034|4040|4034|4040|4034|1
1726717600000|2024-09-19 03:46:40|||||||||1
1726717610000|2024-09-19 03:46:50|4040.4|4034.4|4041.5|4035.5|4041.5|4035.5|4040.4|4034.4|1
1726717630000|2024-09-19 03:47:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726717670000|2024-09-19 03:47:50|4041|4035|4042.4|4036.4|4042.4|4036.4|4041|4035|3
1726717690000|2024-09-19 03:48:10|4042|4036|4042|4036|4042|4036|4042|4036|1
1726717720000|2024-09-19 03:48:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.5|4035.5|0
1726717730000|2024-09-19 03:48:50|4042|4036|4042|4036|4042|4036|4042|4036|1
1726717780000|2024-09-19 03:49:40|4042.5|4036.5|4042.2|4036.2|4042.5|4036.5|4042.2|4036.2|1
1726717790000|2024-09-19 03:49:50|4042.3|4036.3|4043|4037|4043|4037|4042.3|4036.3|0
1726717800000|2024-09-19 03:50:00|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726717820000|2024-09-19 03:50:20|4043.3|4037.3|4044|4038|4044|4038|4043.3|4037.3|1
1726717830000|2024-09-19 03:50:30|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726717840000|2024-09-19 03:50:40|4044.3|4038.3|4045|4039|4045|4039|4044.3|4038.3|3
1726717850000|2024-09-19 03:50:50|4045.2|4039.2|4045|4039|4045.2|4039.2|4045|4039|1
1726717860000|2024-09-19 03:51:00|4046|4040|4046.2|4040.2|4046.2|4040.2|4046|4040|11
1726717870000|2024-09-19 03:51:10|4045.8|4039.8|4046.2|4040.2|4046.2|4040.2|4045.8|4039.8|1
1726717880000|2024-09-19 03:51:20|4047.4|4041.4|4047.5|4041.5|4047.5|4041.5|4047.4|4041.4|3
1726717890000|2024-09-19 03:51:30|4048.2|4042.2|4048|4042|4048.2|4042.2|4048|4042|2
1726717900000|2024-09-19 03:51:40|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1726717920000|2024-09-19 03:52:00|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4046.5|4040.5|3
1726717930000|2024-09-19 03:52:10|4047.9|4041.9|4047|4041|4048|4042|4047|4041|2
1726717990000|2024-09-19 03:53:10|4047.2|4041.2|4047|4041|4047.2|4041.2|4047|4041|1
1726718020000|2024-09-19 03:53:40|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726718030000|2024-09-19 03:53:50|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1726718040000|2024-09-19 03:54:00|4046.7|4040.7|4047.4|4041.4|4047.9|4041.9|4046.7|4040.7|6
1726718050000|2024-09-19 03:54:10|4047.2|4041.2|4048|4042|4048|4042|4047.2|4041.2|6
1726718070000|2024-09-19 03:54:30|||||||||1
1726718080000|2024-09-19 03:54:40|||||||||1
1726718090000|2024-09-19 03:54:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726718100000|2024-09-19 03:55:00|4048|4042|4048.4|4042.4|4048.4|4042.4|4048|4042|2
1726718110000|2024-09-19 03:55:10|||||||||1
1726718120000|2024-09-19 03:55:20|4049|4043|4049|4043|4049|4043|4049|4043|2
1726718150000|2024-09-19 03:55:50|4048.7|4042.7|4049|4043|4049|4043|4048.7|4042.7|1
1726718210000|2024-09-19 03:56:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726718220000|2024-09-19 03:57:00|4049|4043|4048.5|4042.5|4049|4043|4048.4|4042.4|3
1726718230000|2024-09-19 03:57:10|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1726718240000|2024-09-19 03:57:20|||||||||1
1726718250000|2024-09-19 03:57:30|4048.5|4042.5|4048.7|4042.7|4048.7|4042.7|4048.5|4042.5|0
1726718260000|2024-09-19 03:57:40|4048.4|4042.4|4048.4|4042.4|4048.5|4042.5|4048.4|4042.4|4
1726718270000|2024-09-19 03:57:50|||||||||6
1726718280000|2024-09-19 03:58:00|4049|4043|4049|4043|4049|4043|4049|4043|5
1726718290000|2024-09-19 03:58:10|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|1
1726718300000|2024-09-19 03:58:20|4049|4043|4049|4043|4049|4043|4049|4043|1
1726718310000|2024-09-19 03:58:30|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1726718320000|2024-09-19 03:58:40|||||||||2
1726718330000|2024-09-19 03:58:50|||||||||1
1726718350000|2024-09-19 03:59:10|4049.4|4043.4|4049.8|4043.8|4049.9|4043.9|4049.4|4043.4|3
1726718360000|2024-09-19 03:59:20|4049.9|4043.9|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|1
1726718370000|2024-09-19 03:59:30|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726718380000|2024-09-19 03:59:40|4049.9|4043.9|4051.3|4045.3|4051.3|4045.3|4049.9|4043.9|8
1726718390000|2024-09-19 03:59:50|4050.9|4044.9|4051.9|4045.9|4051.9|4045.9|4050.9|4044.9|1
1726718400000|2024-09-19 04:00:00|4051.8|4045.8|4050.9|4044.9|4051.9|4045.9|4050.9|4044.9|1
1726718420000|2024-09-19 04:00:20|4050.8|4044.8|4050.4|4044.4|4050.8|4044.8|4050.4|4044.4|0
1726718430000|2024-09-19 04:00:30|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|1
1726718450000|2024-09-19 04:00:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1726718460000|2024-09-19 04:01:00|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726718470000|2024-09-19 04:01:10|4050.4|4044.4|4049.4|4043.4|4050.4|4044.4|4049.4|4043.4|1
1726718480000|2024-09-19 04:01:20|4050.4|4044.4|4050.8|4044.8|4050.8|4044.8|4050.4|4044.4|2
1726718490000|2024-09-19 04:01:30|4050.4|4044.4|4050.7|4044.7|4050.9|4044.9|4050.4|4044.4|1
1726718500000|2024-09-19 04:01:40|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726718510000|2024-09-19 04:01:50|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726718520000|2024-09-19 04:02:00|4050.4|4044.4|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|0
1726718550000|2024-09-19 04:02:30|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|0
1726718560000|2024-09-19 04:02:40|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726718570000|2024-09-19 04:02:50|4050|4044|4049.4|4043.4|4050|4044|4049.4|4043.4|3
1726718580000|2024-09-19 04:03:00|4053|4047|4051.8|4045.8|4053|4047|4051.8|4045.8|59
1726718600000|2024-09-19 04:03:20|4051.7|4045.7|4050.8|4044.8|4051.7|4045.7|4050.8|4044.8|0
1726718620000|2024-09-19 04:03:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1726718640000|2024-09-19 04:04:00|4051.8|4045.8|4051.9|4045.9|4051.9|4045.9|4051.8|4045.8|8
1726718650000|2024-09-19 04:04:10|4051.8|4045.8|4051.8|4045.8|4051.9|4045.9|4051.8|4045.8|0
1726718700000|2024-09-19 04:05:00|4051.4|4045.4|4050.9|4044.9|4051.4|4045.4|4050.9|4044.9|1
1726718720000|2024-09-19 04:05:20|4050.5|4044.5|4049.8|4043.8|4050.5|4044.5|4049.8|4043.8|0
1726718730000|2024-09-19 04:05:30|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726718750000|2024-09-19 04:05:50|4050.9|4044.9|4050.8|4044.8|4051.3|4045.3|4050.8|4044.8|6
1726718770000|2024-09-19 04:06:10|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726718790000|2024-09-19 04:06:30|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1726718800000|2024-09-19 04:06:40|4050.8|4044.8|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726718810000|2024-09-19 04:06:50|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726718820000|2024-09-19 04:07:00|4050.9|4044.9|4050.8|4044.8|4051.3|4045.3|4050.8|4044.8|1
1726718830000|2024-09-19 04:07:10|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726718870000|2024-09-19 04:07:50|4049.8|4043.8|4049.4|4043.4|4049.8|4043.8|4049.4|4043.4|17
1726718880000|2024-09-19 04:08:00|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|0
1726718890000|2024-09-19 04:08:10|4049.4|4043.4|4048.8|4042.8|4049.4|4043.4|4048.8|4042.8|1
1726718900000|2024-09-19 04:08:20|4048.4|4042.4|4048.8|4042.8|4048.8|4042.8|4048.4|4042.4|1
1726718920000|2024-09-19 04:08:40|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|12
1726718940000|2024-09-19 04:09:00|||||||||1
1726719010000|2024-09-19 04:10:10|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|15
1726719020000|2024-09-19 04:10:20|4048.9|4042.9|4049.3|4043.3|4049.3|4043.3|4048.9|4042.9|0
1726719030000|2024-09-19 04:10:30|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726719090000|2024-09-19 04:11:30|4049.2|4043.2|4049.3|4043.3|4049.3|4043.3|4049.2|4043.2|1
1726719120000|2024-09-19 04:12:00|||||||||1
1726719130000|2024-09-19 04:12:10|4048.8|4042.8|4050.4|4044.4|4050.4|4044.4|4048.8|4042.8|6
1726719140000|2024-09-19 04:12:20|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|0
1726719150000|2024-09-19 04:12:30|4050.3|4044.3|4049.8|4043.8|4050.3|4044.3|4049.8|4043.8|2
1726719170000|2024-09-19 04:12:50|4050.3|4044.3|4049.8|4043.8|4050.3|4044.3|4049.8|4043.8|0
1726719180000|2024-09-19 04:13:00|4049.9|4043.9|4050.4|4044.4|4050.4|4044.4|4049.8|4043.8|0
1726719230000|2024-09-19 04:13:50|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|0
1726719250000|2024-09-19 04:14:10|||||||||1
1726719300000|2024-09-19 04:15:00|4050.8|4044.8|4049.8|4043.8|4050.8|4044.8|4049.8|4043.8|9
1726719310000|2024-09-19 04:15:10|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.8|4043.8|0
1726719330000|2024-09-19 04:15:30|4049.8|4043.8|4050.8|4044.8|4050.9|4044.9|4049.8|4043.8|0
1726719340000|2024-09-19 04:15:40|||||||||3
1726719350000|2024-09-19 04:15:50|||||||||1
1726719370000|2024-09-19 04:16:10|4050|4044|4050.8|4044.8|4050.8|4044.8|4049.8|4043.8|11
1726719380000|2024-09-19 04:16:20|4050|4044|4049.8|4043.8|4050.4|4044.4|4049.8|4043.8|1
1726719390000|2024-09-19 04:16:30|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4049.8|4043.8|0
1726719420000|2024-09-19 04:17:00|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|12
1726719430000|2024-09-19 04:17:10|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726719440000|2024-09-19 04:17:20|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|28
1726719450000|2024-09-19 04:17:30|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1726719460000|2024-09-19 04:17:40|4052.3|4046.3|4052.4|4046.4|4052.4|4046.4|4051.8|4045.8|0
1726719500000|2024-09-19 04:18:20|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|0
1726719510000|2024-09-19 04:18:30|4051.8|4045.8|4052.4|4046.4|4052.4|4046.4|4051.8|4045.8|0
1726719520000|2024-09-19 04:18:40|4052.3|4046.3|4051.8|4045.8|4052.4|4046.4|4051.8|4045.8|1
1726719550000|2024-09-19 04:19:10|4051.4|4045.4|4050.4|4044.4|4051.4|4045.4|4050.4|4044.4|0
1726719560000|2024-09-19 04:19:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726719570000|2024-09-19 04:19:30|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726719590000|2024-09-19 04:19:50|4050.8|4044.8|4050.3|4044.3|4050.8|4044.8|4049.8|4043.8|4
1726719600000|2024-09-19 04:20:00|4050.7|4044.7|4050.8|4044.8|4050.8|4044.8|4050.7|4044.7|2
1726719610000|2024-09-19 04:20:10|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726719620000|2024-09-19 04:20:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|2
1726719630000|2024-09-19 04:20:30|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726719650000|2024-09-19 04:20:50|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726719750000|2024-09-19 04:22:30|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|2
1726719760000|2024-09-19 04:22:40|4050.8|4044.8|4050.4|4044.4|4050.8|4044.8|4050.4|4044.4|0
1726719770000|2024-09-19 04:22:50|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726719780000|2024-09-19 04:23:00|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4
1726719790000|2024-09-19 04:23:10|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|3
1726719800000|2024-09-19 04:23:20|4050.3|4044.3|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|0
1726719840000|2024-09-19 04:24:00|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726719910000|2024-09-19 04:25:10|4050|4044|4049.8|4043.8|4050|4044|4049.8|4043.8|2
1726719950000|2024-09-19 04:25:50|4049.4|4043.4|4049.8|4043.8|4049.8|4043.8|4049.4|4043.4|0
1726719960000|2024-09-19 04:26:00|4049.4|4043.4|4048.8|4042.8|4049.4|4043.4|4048.8|4042.8|1
1726719970000|2024-09-19 04:26:10|4049.2|4043.2|4048.8|4042.8|4049.2|4043.2|4048.8|4042.8|0
1726719990000|2024-09-19 04:26:30|4048.9|4042.9|4049.3|4043.3|4049.4|4043.4|4048.9|4042.9|0
1726720000000|2024-09-19 04:26:40|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|0
1726720010000|2024-09-19 04:26:50|4049.3|4043.3|4048.9|4042.9|4049.4|4043.4|4048.8|4042.8|0
1726720020000|2024-09-19 04:27:00|4048.8|4042.8|4048.8|4042.8|4048.9|4042.9|4048.8|4042.8|9
1726720040000|2024-09-19 04:27:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726720100000|2024-09-19 04:28:20|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1726720110000|2024-09-19 04:28:30|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726720120000|2024-09-19 04:28:40|4043.4|4037.4|4043.4|4037.4|4043.5|4037.5|4043.4|4037.4|13
1726720130000|2024-09-19 04:28:50|4043.8|4037.8|4043.9|4037.9|4043.9|4037.9|4043.8|4037.8|4
1726720150000|2024-09-19 04:29:10|4043.8|4037.8|4044|4038|4044|4038|4043.8|4037.8|0
1726720160000|2024-09-19 04:29:20|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726720190000|2024-09-19 04:29:50|4043.3|4037.3|4043.4|4037.4|4043.4|4037.4|4043.3|4037.3|1
1726720200000|2024-09-19 04:30:00|4043.3|4037.3|4043.4|4037.4|4043.4|4037.4|4043.3|4037.3|0
1726720210000|2024-09-19 04:30:10|4044.2|4038.2|4044.4|4038.4|4044.4|4038.4|4044.2|4038.2|9
1726720240000|2024-09-19 04:30:40|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|2
1726720250000|2024-09-19 04:30:50|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726720260000|2024-09-19 04:31:00|4037.8|4031.8|4038|4032|4038|4032|4037.8|4031.8|33
1726720270000|2024-09-19 04:31:10|4039|4033|4033|4027|4039|4033|4033|4027|103
1726720280000|2024-09-19 04:31:20|4032.7|4026.7|4034.7|4028.7|4034.7|4028.7|4032.7|4026.7|121
1726720300000|2024-09-19 04:31:40|4035|4029|4035|4029|4035|4029|4035|4029|1
1726720320000|2024-09-19 04:32:00|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1726720330000|2024-09-19 04:32:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726720340000|2024-09-19 04:32:20|4035|4029|4035|4029|4035|4029|4035|4029|0
1726720350000|2024-09-19 04:32:30|4036|4030|4035.9|4029.9|4036|4030|4035.5|4029.5|4
1726720360000|2024-09-19 04:32:40|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|2
1726720370000|2024-09-19 04:32:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726720380000|2024-09-19 04:33:00|4035.5|4029.5|4036|4030|4036|4030|4035.4|4029.4|1
1726720420000|2024-09-19 04:33:40|4036.4|4030.4|4037|4031|4037|4031|4036.4|4030.4|4
1726720430000|2024-09-19 04:33:50|4036.9|4030.9|4036.9|4030.9|4037|4031|4036.9|4030.9|0
1726720480000|2024-09-19 04:34:40|4037.3|4031.3|4037.4|4031.4|4037.5|4031.5|4037.3|4031.3|2
1726720500000|2024-09-19 04:35:00|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|5
1726720560000|2024-09-19 04:36:00|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1726720590000|2024-09-19 04:36:30|||||||||1
1726720600000|2024-09-19 04:36:40|||||||||1
1726720680000|2024-09-19 04:38:00|4036|4030|4036|4030|4036.5|4030.5|4036|4030|3
1726720690000|2024-09-19 04:38:10|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1726720800000|2024-09-19 04:40:00|||||||||2
1726720810000|2024-09-19 04:40:10|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|2
1726720820000|2024-09-19 04:40:20|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1726720920000|2024-09-19 04:42:00|4037.9|4031.9|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1726720950000|2024-09-19 04:42:30|4038|4032|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1726720960000|2024-09-19 04:42:40|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.5|4032.5|1
1726720970000|2024-09-19 04:42:50|4038.5|4032.5|4039|4033|4039|4033|4038.5|4032.5|0
1726720980000|2024-09-19 04:43:00|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|0
1726720990000|2024-09-19 04:43:10|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|0
1726721000000|2024-09-19 04:43:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726721010000|2024-09-19 04:43:30|4039|4033|4039|4033|4039|4033|4039|4033|0
1726721020000|2024-09-19 04:43:40|||||||||1
1726721050000|2024-09-19 04:44:10|||||||||1
1726721150000|2024-09-19 04:45:50|4039.5|4033.5|4038.9|4032.9|4039.5|4033.5|4038.9|4032.9|7
1726721180000|2024-09-19 04:46:20|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1726721200000|2024-09-19 04:46:40|||||||||1
1726721220000|2024-09-19 04:47:00|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|3
1726721260000|2024-09-19 04:47:40|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.5|4032.5|0
1726721270000|2024-09-19 04:47:50|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|4
1726721280000|2024-09-19 04:48:00|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.5|4030.5|4
1726721290000|2024-09-19 04:48:10|4037|4031|4037|4031|4037|4031|4036.4|4030.4|5
1726721330000|2024-09-19 04:48:50|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|0
1726721350000|2024-09-19 04:49:10|4037.8|4031.8|4038|4032|4038|4032|4037.8|4031.8|0
1726721380000|2024-09-19 04:49:40|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726721410000|2024-09-19 04:50:10|4039|4033|4039|4033|4039|4033|4038.9|4032.9|4
1726721420000|2024-09-19 04:50:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726721430000|2024-09-19 04:50:30|4039|4033|4039|4033|4039|4033|4038.9|4032.9|0
1726721460000|2024-09-19 04:51:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726721470000|2024-09-19 04:51:10|4039.5|4033.5|4039.4|4033.4|4039.5|4033.5|4039.4|4033.4|0
1726721480000|2024-09-19 04:51:20|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726721490000|2024-09-19 04:51:30|4039.5|4033.5|4040|4034|4040|4034|4039.5|4033.5|0
1726721590000|2024-09-19 04:53:10|4039.8|4033.8|4039.5|4033.5|4039.8|4033.8|4039.4|4033.4|0
1726721600000|2024-09-19 04:53:20|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726721610000|2024-09-19 04:53:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726721620000|2024-09-19 04:53:40|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|2
1726721650000|2024-09-19 04:54:10|4040|4034|4040|4034|4040|4034|4040|4034|0
1726721700000|2024-09-19 04:55:00|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|1
1726721710000|2024-09-19 04:55:10|4039.7|4033.7|4040|4034|4040|4034|4039.7|4033.7|0
1726721730000|2024-09-19 04:55:30|4040.4|4034.4|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|0
1726721750000|2024-09-19 04:55:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726721760000|2024-09-19 04:56:00|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|1
1726721770000|2024-09-19 04:56:10|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726721780000|2024-09-19 04:56:20|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|1
1726721800000|2024-09-19 04:56:40|4041|4035|4041|4035|4041|4035|4041|4035|0
1726721820000|2024-09-19 04:57:00|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726721830000|2024-09-19 04:57:10|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726721850000|2024-09-19 04:57:30|4041|4035|4041|4035|4041|4035|4041|4035|1
1726721880000|2024-09-19 04:58:00|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1726721890000|2024-09-19 04:58:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726721910000|2024-09-19 04:58:30|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726721980000|2024-09-19 04:59:40|||||||||1
1726722000000|2024-09-19 05:00:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726722010000|2024-09-19 05:00:10|4039.5|4033.5|4039.9|4033.9|4039.9|4033.9|4039.5|4033.5|3
1726722020000|2024-09-19 05:00:20|4040|4034|4040|4034|4040|4034|4040|4034|0
1726722150000|2024-09-19 05:02:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1726722160000|2024-09-19 05:02:40|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1726722170000|2024-09-19 05:02:50|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1726722180000|2024-09-19 05:03:00|4039.2|4033.2|4039|4033|4039.2|4033.2|4039|4033|0
1726722190000|2024-09-19 05:03:10|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1726722200000|2024-09-19 05:03:20|4039|4033|4039|4033|4039|4033|4039|4033|0
1726722210000|2024-09-19 05:03:30|4040|4034|4040|4034|4040|4034|4040|4034|1
1726722250000|2024-09-19 05:04:10|4040.4|4034.4|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|0
1726722270000|2024-09-19 05:04:30|4040.4|4034.4|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|0
1726722290000|2024-09-19 05:04:50|4040.5|4034.5|4040.9|4034.9|4041|4035|4040.5|4034.5|0
1726722300000|2024-09-19 05:05:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726722310000|2024-09-19 05:05:10|4040|4034|4040|4034|4040|4034|4040|4034|1
1726722360000|2024-09-19 05:06:00|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|1
1726722370000|2024-09-19 05:06:10|4040|4034|4040|4034|4040|4034|4040|4034|0
1726722400000|2024-09-19 05:06:40|||||||||1
1726722440000|2024-09-19 05:07:20|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1726722450000|2024-09-19 05:07:30|4040|4034|4040|4034|4040|4034|4040|4034|0
1726722490000|2024-09-19 05:08:10|||||||||1
1726722530000|2024-09-19 05:08:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|1
1726722540000|2024-09-19 05:09:00|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726722550000|2024-09-19 05:09:10|4040|4034|4040|4034|4040|4034|4040|4034|1
1726722660000|2024-09-19 05:11:00|4040.8|4034.8|4040.8|4034.8|4041|4035|4040.8|4034.8|3
1726722690000|2024-09-19 05:11:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726722700000|2024-09-19 05:11:40|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1726722710000|2024-09-19 05:11:50|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|0
1726722720000|2024-09-19 05:12:00|4040.8|4034.8|4040|4034|4040.8|4034.8|4040|4034|1
1726722730000|2024-09-19 05:12:10|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1726722760000|2024-09-19 05:12:40|4040.4|4034.4|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|0
1726722770000|2024-09-19 05:12:50|4040.7|4034.7|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|1
1726722800000|2024-09-19 05:13:20|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726722810000|2024-09-19 05:13:30|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726722820000|2024-09-19 05:13:40|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726722830000|2024-09-19 05:13:50|4040|4034|4040|4034|4040|4034|4040|4034|1
1726722860000|2024-09-19 05:14:20|4040.4|4034.4|4040|4034|4040.5|4034.5|4040|4034|0
1726722880000|2024-09-19 05:14:40|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726722890000|2024-09-19 05:14:50|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|1
1726722910000|2024-09-19 05:15:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|2
1726722920000|2024-09-19 05:15:20|4041|4035|4041|4035|4041|4035|4041|4035|0
1726722930000|2024-09-19 05:15:30|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|1
1726722940000|2024-09-19 05:15:40|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|0
1726722950000|2024-09-19 05:15:50|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|1
1726722960000|2024-09-19 05:16:00|4041|4035|4041.4|4035.4|4041.4|4035.4|4041|4035|0
1726722970000|2024-09-19 05:16:10|||||||||1
1726722980000|2024-09-19 05:16:20|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|0
1726723000000|2024-09-19 05:16:40|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1726723010000|2024-09-19 05:16:50|4041.9|4035.9|4041.5|4035.5|4042.4|4036.4|4041.5|4035.5|2
1726723020000|2024-09-19 05:17:00|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726723060000|2024-09-19 05:17:40|4040.5|4034.5|4041|4035|4041.4|4035.4|4040.5|4034.5|2
1726723070000|2024-09-19 05:17:50|||||||||1
1726723080000|2024-09-19 05:18:00|4040.9|4034.9|4041|4035|4041.4|4035.4|4040.5|4034.5|1
1726723090000|2024-09-19 05:18:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726723130000|2024-09-19 05:18:50|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|1
1726723140000|2024-09-19 05:19:00|4041|4035|4041|4035|4041|4035|4041|4035|0
1726723160000|2024-09-19 05:19:20|||||||||8
1726723180000|2024-09-19 05:19:40|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1726723190000|2024-09-19 05:19:50|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|1
1726723200000|2024-09-19 05:20:00|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|0
1726723210000|2024-09-19 05:20:10|4041|4035|4041|4035|4041|4035|4041|4035|0
1726723250000|2024-09-19 05:20:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1726723260000|2024-09-19 05:21:00|4041|4035|4041|4035|4041|4035|4041|4035|0
1726723290000|2024-09-19 05:21:30|||||||||1
1726723300000|2024-09-19 05:21:40|4041.4|4035.4|4041|4035|4041.4|4035.4|4041|4035|1
1726723310000|2024-09-19 05:21:50|||||||||1
1726723320000|2024-09-19 05:22:00|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|0
1726723340000|2024-09-19 05:22:20|4040|4034|4040|4034|4040.2|4034.2|4040|4034|1
1726723350000|2024-09-19 05:22:30|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1726723370000|2024-09-19 05:22:50|4040|4034|4040|4034|4040|4034|4040|4034|1
1726723380000|2024-09-19 05:23:00|4039.9|4033.9|4039.5|4033.5|4039.9|4033.9|4039.5|4033.5|0
1726723410000|2024-09-19 05:23:30|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|1
1726723420000|2024-09-19 05:23:40|4040|4034|4040.2|4034.2|4040.5|4034.5|4040|4034|0
1726723430000|2024-09-19 05:23:50|||||||||1
1726723440000|2024-09-19 05:24:00|4040|4034|4040|4034|4040|4034|4040|4034|0
1726723490000|2024-09-19 05:24:50|||||||||1
1726723520000|2024-09-19 05:25:20|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|3
1726723540000|2024-09-19 05:25:40|4040|4034|4040|4034|4040|4034|4040|4034|0
1726723550000|2024-09-19 05:25:50|||||||||1
1726723590000|2024-09-19 05:26:30|4041|4035|4041|4035|4041|4035|4041|4035|1
1726723610000|2024-09-19 05:26:50|||||||||1
1726723640000|2024-09-19 05:27:20|4040.9|4034.9|4040.5|4034.5|4040.9|4034.9|4040.5|4034.5|0
1726723660000|2024-09-19 05:27:40|4040.4|4034.4|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|1
1726723670000|2024-09-19 05:27:50|||||||||1
1726723680000|2024-09-19 05:28:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726723710000|2024-09-19 05:28:30|4040|4034|4040.4|4034.4|4040.4|4034.4|4040|4034|0
1726723740000|2024-09-19 05:29:00|4040|4034|4040|4034|4040|4034|4040|4034|1
1726723800000|2024-09-19 05:30:00|4040.5|4034.5|4042.5|4036.5|4043.4|4037.4|4040.5|4034.5|3
1726723810000|2024-09-19 05:30:10|4042.9|4036.9|4042.9|4036.9|4043.4|4037.4|4042.4|4036.4|2
1726723820000|2024-09-19 05:30:20|4042.4|4036.4|4042.5|4036.5|4042.5|4036.5|4042|4036|0
1726723830000|2024-09-19 05:30:30|4042.9|4036.9|4042.5|4036.5|4043|4037|4042.5|4036.5|0
1726723840000|2024-09-19 05:30:40|4042|4036|4042|4036|4042|4036|4041.9|4035.9|0
1726723850000|2024-09-19 05:30:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1726723860000|2024-09-19 05:31:00|4042.4|4036.4|4041.9|4035.9|4042.4|4036.4|4041.9|4035.9|0
1726723870000|2024-09-19 05:31:10|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726723910000|2024-09-19 05:31:50|4041.5|4035.5|4041.9|4035.9|4042.4|4036.4|4041.4|4035.4|1
1726723920000|2024-09-19 05:32:00|4041.8|4035.8|4041|4035|4041.8|4035.8|4041|4035|1
1726723930000|2024-09-19 05:32:10|4041.5|4035.5|4041.4|4035.4|4041.5|4035.5|4041.4|4035.4|0
1726723940000|2024-09-19 05:32:20|4041|4035|4041|4035|4041|4035|4040.9|4034.9|1
1726723950000|2024-09-19 05:32:30|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1726723960000|2024-09-19 05:32:40|4041.1|4035.1|4041.4|4035.4|4041.4|4035.4|4041.1|4035.1|0
1726723970000|2024-09-19 05:32:50|4041.8|4035.8|4041.1|4035.1|4041.8|4035.8|4041.1|4035.1|0
1726723980000|2024-09-19 05:33:00|4040.9|4034.9|4040.1|4034.1|4040.9|4034.9|4039.4|4033.4|1
1726723990000|2024-09-19 05:33:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726724000000|2024-09-19 05:33:20|4040.2|4034.2|4040.1|4034.1|4040.2|4034.2|4040.1|4034.1|0
1726724020000|2024-09-19 05:33:40|4040.2|4034.2|4040.1|4034.1|4040.2|4034.2|4040.1|4034.1|0
1726724030000|2024-09-19 05:33:50|4040.2|4034.2|4040.1|4034.1|4040.2|4034.2|4040.1|4034.1|1
1726724040000|2024-09-19 05:34:00|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1726724050000|2024-09-19 05:34:10|4040.1|4034.1|4040.2|4034.2|4040.2|4034.2|4040.1|4034.1|0
1726724060000|2024-09-19 05:34:20|4040.1|4034.1|4040.2|4034.2|4040.2|4034.2|4040.1|4034.1|0
1726724070000|2024-09-19 05:34:30|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1726724110000|2024-09-19 05:35:10|4040.4|4034.4|4041.9|4035.9|4041.9|4035.9|4040.4|4034.4|1
1726724120000|2024-09-19 05:35:20|4041.6|4035.6|4041.9|4035.9|4041.9|4035.9|4041.6|4035.6|0
1726724130000|2024-09-19 05:35:30|4042.1|4036.1|4042.4|4036.4|4042.4|4036.4|4042.1|4036.1|0
1726724140000|2024-09-19 05:35:40|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|2
1726724150000|2024-09-19 05:35:50|4042.9|4036.9|4043.9|4037.9|4043.9|4037.9|4042.9|4036.9|4
1726724160000|2024-09-19 05:36:00|4043.8|4037.8|4043.9|4037.9|4043.9|4037.9|4043.8|4037.8|0
1726724170000|2024-09-19 05:36:10|4043.8|4037.8|4043.4|4037.4|4043.8|4037.8|4043.4|4037.4|0
1726724180000|2024-09-19 05:36:20|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|2
1726724190000|2024-09-19 05:36:30|4042.9|4036.9|4043.1|4037.1|4043.1|4037.1|4042.4|4036.4|0
1726724200000|2024-09-19 05:36:40|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|1
1726724210000|2024-09-19 05:36:50|4043.9|4037.9|4045.4|4039.4|4045.4|4039.4|4043.9|4037.9|4
1726724220000|2024-09-19 05:37:00|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1726724230000|2024-09-19 05:37:10|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|2
1726724240000|2024-09-19 05:37:20|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.4|4039.4|1
1726724250000|2024-09-19 05:37:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|1
1726724260000|2024-09-19 05:37:40|4046.1|4040.1|4045.9|4039.9|4046.2|4040.2|4045.9|4039.9|0
1726724270000|2024-09-19 05:37:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1726724280000|2024-09-19 05:38:00|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1726724290000|2024-09-19 05:38:10|4046.3|4040.3|4046.6|4040.6|4046.6|4040.6|4046.3|4040.3|2
1726724300000|2024-09-19 05:38:20|4046.4|4040.4|4046.1|4040.1|4046.4|4040.4|4046.1|4040.1|0
1726724310000|2024-09-19 05:38:30|4046.4|4040.4|4047.8|4041.8|4047.8|4041.8|4046.4|4040.4|0
1726724320000|2024-09-19 05:38:40|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726724330000|2024-09-19 05:38:50|4046.2|4040.2|4045.6|4039.6|4046.2|4040.2|4045.6|4039.6|8
1726724340000|2024-09-19 05:39:00|4045.9|4039.9|4045.4|4039.4|4045.9|4039.9|4045.4|4039.4|3
1726724350000|2024-09-19 05:39:10|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|1
1726724380000|2024-09-19 05:39:40|||||||||45
1726724390000|2024-09-19 05:39:50|4046.1|4040.1|4046.4|4040.4|4046.4|4040.4|4046.1|4040.1|0
1726724400000|2024-09-19 05:40:00|4046.8|4040.8|4047.8|4041.8|4047.8|4041.8|4045.9|4039.9|7
1726724410000|2024-09-19 05:40:10|4047.9|4041.9|4046.9|4040.9|4047.9|4041.9|4046.4|4040.4|8
1726724420000|2024-09-19 05:40:20|4046.6|4040.6|4046.6|4040.6|4046.9|4040.9|4046.6|4040.6|0
1726724430000|2024-09-19 05:40:30|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726724440000|2024-09-19 05:40:40|4047.3|4041.3|4047.9|4041.9|4047.9|4041.9|4047.3|4041.3|1
1726724450000|2024-09-19 05:40:50|4047.6|4041.6|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|0
1726724460000|2024-09-19 05:41:00|4047.6|4041.6|4047.4|4041.4|4047.6|4041.6|4047.4|4041.4|0
1726724480000|2024-09-19 05:41:20|4047.8|4041.8|4045.9|4039.9|4047.8|4041.8|4045.8|4039.8|33
1726724490000|2024-09-19 05:41:30|4046.1|4040.1|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|1
1726724500000|2024-09-19 05:41:40|4046.6|4040.6|4046.9|4040.9|4046.9|4040.9|4046.6|4040.6|1
1726724520000|2024-09-19 05:42:00|4047.1|4041.1|4046.9|4040.9|4047.6|4041.6|4046.9|4040.9|0
1726724530000|2024-09-19 05:42:10|4046.8|4040.8|4046.1|4040.1|4046.8|4040.8|4045.6|4039.6|40
1726724540000|2024-09-19 05:42:20|4045.9|4039.9|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|0
1726724560000|2024-09-19 05:42:40|4049.4|4043.4|4049.6|4043.6|4049.6|4043.6|4049.4|4043.4|27
1726724570000|2024-09-19 05:42:50|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|17
1726724580000|2024-09-19 05:43:00|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726724610000|2024-09-19 05:43:30|4048.7|4042.7|4049.4|4043.4|4049.4|4043.4|4048.7|4042.7|16
1726724620000|2024-09-19 05:43:40|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049|4043|9
1726724630000|2024-09-19 05:43:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726724640000|2024-09-19 05:44:00|4048.4|4042.4|4046.9|4040.9|4048.4|4042.4|4046.8|4040.8|8
1726724650000|2024-09-19 05:44:10|4045.7|4039.7|4046.1|4040.1|4046.1|4040.1|4045.7|4039.7|7
1726724660000|2024-09-19 05:44:20|4045.9|4039.9|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|0
1726724670000|2024-09-19 05:44:30|4046.8|4040.8|4047.4|4041.4|4047.4|4041.4|4046.8|4040.8|0
1726724680000|2024-09-19 05:44:40|4047.1|4041.1|4046.1|4040.1|4047.1|4041.1|4046.1|4040.1|40
1726724690000|2024-09-19 05:44:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1726724700000|2024-09-19 05:45:00|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.4|4039.4|25
1726724710000|2024-09-19 05:45:10|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|0
1726724720000|2024-09-19 05:45:20|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|4
1726724730000|2024-09-19 05:45:30|4046.1|4040.1|4046.4|4040.4|4046.9|4040.9|4046.1|4040.1|0
1726724740000|2024-09-19 05:45:40|4046.3|4040.3|4045.8|4039.8|4046.3|4040.3|4045.3|4039.3|8
1726724750000|2024-09-19 05:45:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|0
1726724760000|2024-09-19 05:46:00|4045.8|4039.8|4045.4|4039.4|4045.8|4039.8|4045.4|4039.4|5
1726724770000|2024-09-19 05:46:10|||||||||12
1726724790000|2024-09-19 05:46:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1726724810000|2024-09-19 05:46:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726724820000|2024-09-19 05:47:00|4046.8|4040.8|4047.3|4041.3|4047.4|4041.4|4046.8|4040.8|4
1726724830000|2024-09-19 05:47:10|4047.6|4041.6|4047.8|4041.8|4047.9|4041.9|4047.6|4041.6|1
1726724840000|2024-09-19 05:47:20|4047.9|4041.9|4048.8|4042.8|4049.4|4043.4|4047.9|4041.9|10
1726724850000|2024-09-19 05:47:30|4048.4|4042.4|4048.9|4042.9|4049.2|4043.2|4048.4|4042.4|1
1726724860000|2024-09-19 05:47:40|4048.8|4042.8|4048.8|4042.8|4048.9|4042.9|4048.8|4042.8|8
1726724870000|2024-09-19 05:47:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1726724880000|2024-09-19 05:48:00|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|0
1726724890000|2024-09-19 05:48:10|4048.9|4042.9|4048.8|4042.8|4048.9|4042.9|4048.8|4042.8|0
1726724900000|2024-09-19 05:48:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|1
1726724920000|2024-09-19 05:48:40|4048.6|4042.6|4049.4|4043.4|4049.4|4043.4|4048.6|4042.6|1
1726724930000|2024-09-19 05:48:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|1
1726724940000|2024-09-19 05:49:00|4049.1|4043.1|4048.9|4042.9|4049.1|4043.1|4048.9|4042.9|0
1726724980000|2024-09-19 05:49:40|4048.6|4042.6|4047.1|4041.1|4048.6|4042.6|4047.1|4041.1|2
1726724990000|2024-09-19 05:49:50|4046.9|4040.9|4046.8|4040.8|4046.9|4040.9|4046.8|4040.8|0
1726725000000|2024-09-19 05:50:00|4046.4|4040.4|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|1
1726725010000|2024-09-19 05:50:10|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|0
1726725020000|2024-09-19 05:50:20|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1726725030000|2024-09-19 05:50:30|4045.9|4039.9|4046.1|4040.1|4046.1|4040.1|4045.9|4039.9|0
1726725050000|2024-09-19 05:50:50|4045.9|4039.9|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|0
1726725060000|2024-09-19 05:51:00|4046.3|4040.3|4045.9|4039.9|4046.3|4040.3|4045.6|4039.6|0
1726725070000|2024-09-19 05:51:10|4045.6|4039.6|4045.4|4039.4|4045.6|4039.6|4045.4|4039.4|8
1726725080000|2024-09-19 05:51:20|4045.3|4039.3|4045.4|4039.4|4045.4|4039.4|4044.1|4038.1|28
1726725090000|2024-09-19 05:51:30|4043.1|4037.1|4042.9|4036.9|4043.1|4037.1|4042.9|4036.9|3
1726725100000|2024-09-19 05:51:40|4042.6|4036.6|4042.9|4036.9|4043.1|4037.1|4042.6|4036.6|1
1726725120000|2024-09-19 05:52:00|4043.1|4037.1|4041.9|4035.9|4043.1|4037.1|4041.7|4035.7|18
1726725130000|2024-09-19 05:52:10|4042.1|4036.1|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|0
1726725140000|2024-09-19 05:52:20|4042.6|4036.6|4041.4|4035.4|4042.6|4036.6|4041.4|4035.4|30
1726725150000|2024-09-19 05:52:30|4040.9|4034.9|4041.1|4035.1|4041.1|4035.1|4040.9|4034.9|1
1726725160000|2024-09-19 05:52:40|4040.6|4034.6|4040.9|4034.9|4040.9|4034.9|4040.6|4034.6|2
1726725170000|2024-09-19 05:52:50|4041.4|4035.4|4041.4|4035.4|4041.6|4035.6|4041.4|4035.4|0
1726725180000|2024-09-19 05:53:00|4041.6|4035.6|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|1
1726725190000|2024-09-19 05:53:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1726725200000|2024-09-19 05:53:20|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1726725210000|2024-09-19 05:53:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726725220000|2024-09-19 05:53:40|4041.1|4035.1|4041.4|4035.4|4041.4|4035.4|4041.1|4035.1|0
1726725230000|2024-09-19 05:53:50|4041.1|4035.1|4041.4|4035.4|4041.4|4035.4|4041.1|4035.1|0
1726725240000|2024-09-19 05:54:00|4041.1|4035.1|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|0
1726725250000|2024-09-19 05:54:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726725260000|2024-09-19 05:54:20|4041.1|4035.1|4038.9|4032.9|4041.1|4035.1|4038.6|4032.6|6
1726725270000|2024-09-19 05:54:30|4037.8|4031.8|4039.1|4033.1|4039.1|4033.1|4037.8|4031.8|19
1726725280000|2024-09-19 05:54:40|4039.6|4033.6|4040.1|4034.1|4040.1|4034.1|4039.6|4033.6|1
1726725290000|2024-09-19 05:54:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726725300000|2024-09-19 05:55:00|4040.1|4034.1|4039.9|4033.9|4040.6|4034.6|4039.9|4033.9|0
1726725310000|2024-09-19 05:55:10|4039.6|4033.6|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|1
1726725320000|2024-09-19 05:55:20|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4039.9|4033.9|0
1726725330000|2024-09-19 05:55:30|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|0
1726725350000|2024-09-19 05:55:50|4040.1|4034.1|4040.9|4034.9|4040.9|4034.9|4040.1|4034.1|0
1726725360000|2024-09-19 05:56:00|4041.1|4035.1|4041.1|4035.1|4041.4|4035.4|4041.1|4035.1|0
1726725370000|2024-09-19 05:56:10|4041.6|4035.6|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|1
1726725380000|2024-09-19 05:56:20|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4040.9|4034.9|1
1726725390000|2024-09-19 05:56:30|4041.4|4035.4|4041.6|4035.6|4041.9|4035.9|4041.4|4035.4|0
1726725400000|2024-09-19 05:56:40|4041.4|4035.4|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1726725410000|2024-09-19 05:56:50|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.1|4035.1|0
1726725420000|2024-09-19 05:57:00|4041.6|4035.6|4042.4|4036.4|4042.4|4036.4|4041.6|4035.6|2
1726725430000|2024-09-19 05:57:10|4042.1|4036.1|4041.9|4035.9|4042.1|4036.1|4041.9|4035.9|0
1726725440000|2024-09-19 05:57:20|4042.2|4036.2|4041.9|4035.9|4042.8|4036.8|4041.9|4035.9|10
1726725450000|2024-09-19 05:57:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|0
1726725460000|2024-09-19 05:57:40|4042.8|4036.8|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|0
1726725470000|2024-09-19 05:57:50|4042.8|4036.8|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|0
1726725480000|2024-09-19 05:58:00|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1726725510000|2024-09-19 05:58:30|4042.4|4036.4|4042.6|4036.6|4042.6|4036.6|4042.4|4036.4|0
1726725530000|2024-09-19 05:58:50|4042.4|4036.4|4042.8|4036.8|4042.8|4036.8|4042.4|4036.4|1
1726725540000|2024-09-19 05:59:00|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|0
1726725550000|2024-09-19 05:59:10|4041.1|4035.1|4041.9|4035.9|4041.9|4035.9|4041.1|4035.1|6
1726725590000|2024-09-19 05:59:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.4|4035.4|0
1726725600000|2024-09-19 06:00:00|4041.9|4035.9|4043.9|4037.9|4043.9|4037.9|4041.9|4035.9|3
1726725610000|2024-09-19 06:00:10|4044.3|4038.3|4044.4|4038.4|4044.4|4038.4|4043.9|4037.9|1
1726725620000|2024-09-19 06:00:20|4044.1|4038.1|4045.9|4039.9|4045.9|4039.9|4044.1|4038.1|5
1726725630000|2024-09-19 06:00:30|4045.4|4039.4|4044.6|4038.6|4045.4|4039.4|4044.6|4038.6|4
1726725640000|2024-09-19 06:00:40|4044.2|4038.2|4044.1|4038.1|4044.2|4038.2|4044.1|4038.1|0
1726725650000|2024-09-19 06:00:50|4044.2|4038.2|4044.6|4038.6|4044.6|4038.6|4043.9|4037.9|0
1726725660000|2024-09-19 06:01:00|4044.9|4038.9|4044.6|4038.6|4044.9|4038.9|4044.6|4038.6|0
1726725670000|2024-09-19 06:01:10|||||||||1
1726725680000|2024-09-19 06:01:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1726725700000|2024-09-19 06:01:40|4045.2|4039.2|4045.9|4039.9|4045.9|4039.9|4045.2|4039.2|0
1726725720000|2024-09-19 06:02:00|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.8|4039.8|0
1726725730000|2024-09-19 06:02:10|4045.4|4039.4|4044.6|4038.6|4045.4|4039.4|4044.6|4038.6|3
1726725740000|2024-09-19 06:02:20|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|1
1726725750000|2024-09-19 06:02:30|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|0
1726725760000|2024-09-19 06:02:40|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|0
1726725780000|2024-09-19 06:03:00|4045.9|4039.9|4045.9|4039.9|4046.9|4040.9|4045.9|4039.9|1
1726725790000|2024-09-19 06:03:10|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|0
1726725810000|2024-09-19 06:03:30|4046.1|4040.1|4046.9|4040.9|4046.9|4040.9|4046.1|4040.1|0
1726725830000|2024-09-19 06:03:50|4047.1|4041.1|4047.9|4041.9|4047.9|4041.9|4047.1|4041.1|0
1726725850000|2024-09-19 06:04:10|4048.1|4042.1|4047.9|4041.9|4048.1|4042.1|4047.9|4041.9|0
1726725860000|2024-09-19 06:04:20|4048.1|4042.1|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|1
1726725880000|2024-09-19 06:04:40|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1726725900000|2024-09-19 06:05:00|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1726725920000|2024-09-19 06:05:20|4047.6|4041.6|4049.6|4043.6|4049.9|4043.9|4047.4|4041.4|40
1726725940000|2024-09-19 06:05:40|4049.9|4043.9|4049.4|4043.4|4049.9|4043.9|4049.4|4043.4|0
1726725950000|2024-09-19 06:05:50|4049.6|4043.6|4049.9|4043.9|4049.9|4043.9|4049.6|4043.6|0
1726725960000|2024-09-19 06:06:00|4050.6|4044.6|4049.9|4043.9|4050.6|4044.6|4049.4|4043.4|1
1726725970000|2024-09-19 06:06:10|4049.6|4043.6|4049.4|4043.4|4049.6|4043.6|4049.4|4043.4|0
1726726010000|2024-09-19 06:06:50|4048.9|4042.9|4049.4|4043.4|4049.4|4043.4|4047.9|4041.9|9
1726726020000|2024-09-19 06:07:00|4048.8|4042.8|4049.9|4043.9|4049.9|4043.9|4048.8|4042.8|2
1726726030000|2024-09-19 06:07:10|4050.3|4044.3|4050.6|4044.6|4050.6|4044.6|4050.3|4044.3|0
1726726040000|2024-09-19 06:07:20|4050.4|4044.4|4049.9|4043.9|4050.4|4044.4|4049.9|4043.9|0
1726726050000|2024-09-19 06:07:30|4049.8|4043.8|4049.9|4043.9|4049.9|4043.9|4049.8|4043.8|0
1726726060000|2024-09-19 06:07:40|4050.1|4044.1|4050.4|4044.4|4050.4|4044.4|4049.9|4043.9|0
1726726070000|2024-09-19 06:07:50|4050.8|4044.8|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1726726080000|2024-09-19 06:08:00|4050.8|4044.8|4049.8|4043.8|4050.9|4044.9|4049.8|4043.8|0
1726726090000|2024-09-19 06:08:10|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726726100000|2024-09-19 06:08:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726726110000|2024-09-19 06:08:30|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726726120000|2024-09-19 06:08:40|4050.8|4044.8|4049.8|4043.8|4050.9|4044.9|4049.8|4043.8|0
1726726130000|2024-09-19 06:08:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726726140000|2024-09-19 06:09:00|4050.3|4044.3|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|0
1726726150000|2024-09-19 06:09:10|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726726160000|2024-09-19 06:09:20|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726726170000|2024-09-19 06:09:30|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1726726180000|2024-09-19 06:09:40|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1726726190000|2024-09-19 06:09:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726726200000|2024-09-19 06:10:00|4050.1|4044.1|4049.4|4043.4|4050.1|4044.1|4049.4|4043.4|1
1726726210000|2024-09-19 06:10:10|4050.2|4044.2|4050.4|4044.4|4050.4|4044.4|4049.9|4043.9|1
1726726240000|2024-09-19 06:10:40|4050.8|4044.8|4050.8|4044.8|4051.3|4045.3|4050.8|4044.8|0
1726726250000|2024-09-19 06:10:50|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1726726260000|2024-09-19 06:11:00|4051.3|4045.3|4051.9|4045.9|4052.4|4046.4|4051.3|4045.3|6
1726726270000|2024-09-19 06:11:10|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|1
1726726280000|2024-09-19 06:11:20|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|3
1726726290000|2024-09-19 06:11:30|4051.6|4045.6|4051.9|4045.9|4051.9|4045.9|4051.6|4045.6|0
1726726300000|2024-09-19 06:11:40|4051.6|4045.6|4051.9|4045.9|4051.9|4045.9|4051.6|4045.6|0
1726726310000|2024-09-19 06:11:50|4051.6|4045.6|4051.4|4045.4|4051.6|4045.6|4051.4|4045.4|0
1726726320000|2024-09-19 06:12:00|4051.8|4045.8|4052.4|4046.4|4052.4|4046.4|4051.8|4045.8|0
1726726340000|2024-09-19 06:12:20|4053.2|4047.2|4053.4|4047.4|4053.8|4047.8|4053.2|4047.2|4
1726726350000|2024-09-19 06:12:30|4054.6|4048.6|4054.4|4048.4|4054.6|4048.6|4054.4|4048.4|7
1726726370000|2024-09-19 06:12:50|4054.3|4048.3|4053.2|4047.2|4054.3|4048.3|4053.1|4047.1|2
1726726380000|2024-09-19 06:13:00|4053.1|4047.1|4052.1|4046.1|4053.1|4047.1|4052.1|4046.1|0
1726726390000|2024-09-19 06:13:10|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|5
1726726400000|2024-09-19 06:13:20|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|0
1726726410000|2024-09-19 06:13:30|4050.2|4044.2|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|0
1726726430000|2024-09-19 06:13:50|4050.4|4044.4|4050.4|4044.4|4050.6|4044.6|4050.4|4044.4|0
1726726450000|2024-09-19 06:14:10|||||||||1
1726726470000|2024-09-19 06:14:30|4050.2|4044.2|4049.4|4043.4|4050.2|4044.2|4049.4|4043.4|1
1726726480000|2024-09-19 06:14:40|4049.1|4043.1|4048.9|4042.9|4049.1|4043.1|4048.9|4042.9|0
1726726490000|2024-09-19 06:14:50|4048.1|4042.1|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|0
1726726510000|2024-09-19 06:15:10|4048.2|4042.2|4047.9|4041.9|4048.2|4042.2|4047.9|4041.9|0
1726726520000|2024-09-19 06:15:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726726530000|2024-09-19 06:15:30|4048.6|4042.6|4047.4|4041.4|4048.6|4042.6|4047.4|4041.4|2
1726726540000|2024-09-19 06:15:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1726726550000|2024-09-19 06:15:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726726570000|2024-09-19 06:16:10|4048.3|4042.3|4047.9|4041.9|4048.3|4042.3|4047.9|4041.9|1
1726726610000|2024-09-19 06:16:50|4048.1|4042.1|4048.4|4042.4|4048.4|4042.4|4048.1|4042.1|0
1726726640000|2024-09-19 06:17:20|4048.3|4042.3|4047.4|4041.4|4048.3|4042.3|4047.4|4041.4|2
1726726650000|2024-09-19 06:17:30|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1726726660000|2024-09-19 06:17:40|4047.8|4041.8|4048.4|4042.4|4048.4|4042.4|4047.8|4041.8|4
1726726670000|2024-09-19 06:17:50|4047.8|4041.8|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|2
1726726680000|2024-09-19 06:18:00|4047.8|4041.8|4048.4|4042.4|4048.4|4042.4|4047.8|4041.8|1
1726726690000|2024-09-19 06:18:10|4048.8|4042.8|4048.9|4042.9|4048.9|4042.9|4048.8|4042.8|0
1726726700000|2024-09-19 06:18:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1726726710000|2024-09-19 06:18:30|4048.1|4042.1|4048.1|4042.1|4048.4|4042.4|4047.9|4041.9|0
1726726720000|2024-09-19 06:18:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1726726730000|2024-09-19 06:18:50|4048.1|4042.1|4048.1|4042.1|4048.4|4042.4|4048.1|4042.1|0
1726726740000|2024-09-19 06:19:00|4047.9|4041.9|4048.1|4042.1|4048.1|4042.1|4047.8|4041.8|0
1726726750000|2024-09-19 06:19:10|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|0
1726726760000|2024-09-19 06:19:20|4048.1|4042.1|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|0
1726726770000|2024-09-19 06:19:30|4047.9|4041.9|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|0
1726726780000|2024-09-19 06:19:40|4047.8|4041.8|4047.8|4041.8|4048.2|4042.2|4047.8|4041.8|1
1726726790000|2024-09-19 06:19:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.3|4041.3|14
1726726800000|2024-09-19 06:20:00|4047.3|4041.3|4044.8|4038.8|4047.3|4041.3|4044.8|4038.8|37
1726726810000|2024-09-19 06:20:10|4044.4|4038.4|4044.3|4038.3|4044.4|4038.4|4043.8|4037.8|1
1726726820000|2024-09-19 06:20:20|4043.8|4037.8|4044.8|4038.8|4044.8|4038.8|4043.8|4037.8|2
1726726830000|2024-09-19 06:20:30|4045.4|4039.4|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|1
1726726840000|2024-09-19 06:20:40|4046.3|4040.3|4045.8|4039.8|4046.4|4040.4|4045.8|4039.8|0
1726726850000|2024-09-19 06:20:50|4046.3|4040.3|4046.4|4040.4|4046.8|4040.8|4046.3|4040.3|0
1726726860000|2024-09-19 06:21:00|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|1
1726726870000|2024-09-19 06:21:10|4047.4|4041.4|4047.4|4041.4|4047.8|4041.8|4046.8|4040.8|0
1726726880000|2024-09-19 06:21:20|4047.8|4041.8|4047.4|4041.4|4047.8|4041.8|4047.4|4041.4|0
1726726890000|2024-09-19 06:21:30|4047.3|4041.3|4047.4|4041.4|4047.4|4041.4|4047.3|4041.3|0
1726726900000|2024-09-19 06:21:40|4046.9|4040.9|4045.4|4039.4|4046.9|4040.9|4045.4|4039.4|1
1726726910000|2024-09-19 06:21:50|4045.8|4039.8|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|0
1726726920000|2024-09-19 06:22:00|4046.4|4040.4|4047.3|4041.3|4047.3|4041.3|4046.4|4040.4|2
1726726930000|2024-09-19 06:22:10|4046.9|4040.9|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|1
1726726970000|2024-09-19 06:22:50|4047.2|4041.2|4047.3|4041.3|4047.3|4041.3|4047.2|4041.2|0
1726726990000|2024-09-19 06:23:10|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.8|4041.8|0
1726727000000|2024-09-19 06:23:20|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1726727010000|2024-09-19 06:23:30|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|0
1726727020000|2024-09-19 06:23:40|4047.9|4041.9|4048.4|4042.4|4048.8|4042.8|4047.9|4041.9|0
1726727030000|2024-09-19 06:23:50|4048.8|4042.8|4047.9|4041.9|4048.8|4042.8|4047.9|4041.9|5
1726727040000|2024-09-19 06:24:00|4047.6|4041.6|4047.4|4041.4|4047.6|4041.6|4047.4|4041.4|1
1726727060000|2024-09-19 06:24:20|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1726727070000|2024-09-19 06:24:30|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.8|4041.8|0
1726727080000|2024-09-19 06:24:40|4048.1|4042.1|4048.4|4042.4|4048.4|4042.4|4048.1|4042.1|0
1726727090000|2024-09-19 06:24:50|4048.2|4042.2|4048.1|4042.1|4048.2|4042.2|4048.1|4042.1|0
1726727100000|2024-09-19 06:25:00|4047.9|4041.9|4049.4|4043.4|4049.4|4043.4|4047.9|4041.9|1
1726727120000|2024-09-19 06:25:20|4049.9|4043.9|4050.1|4044.1|4050.1|4044.1|4049.9|4043.9|1
1726727130000|2024-09-19 06:25:30|4050.4|4044.4|4050.3|4044.3|4050.4|4044.4|4049.9|4043.9|0
1726727140000|2024-09-19 06:25:40|4050.4|4044.4|4050.4|4044.4|4051.1|4045.1|4050.4|4044.4|0
1726727160000|2024-09-19 06:26:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726727170000|2024-09-19 06:26:10|4049.8|4043.8|4049.4|4043.4|4049.8|4043.8|4049.4|4043.4|0
1726727180000|2024-09-19 06:26:20|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|1
1726727190000|2024-09-19 06:26:30|4050.4|4044.4|4050.9|4044.9|4050.9|4044.9|4050.4|4044.4|2
1726727200000|2024-09-19 06:26:40|4050.8|4044.8|4049.9|4043.9|4050.8|4044.8|4049.9|4043.9|0
1726727220000|2024-09-19 06:27:00|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|1
1726727230000|2024-09-19 06:27:10|4050.1|4044.1|4049.9|4043.9|4050.1|4044.1|4049.9|4043.9|1
1726727240000|2024-09-19 06:27:20|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1726727250000|2024-09-19 06:27:30|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726727280000|2024-09-19 06:28:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1726727290000|2024-09-19 06:28:10|4049.9|4043.9|4049.9|4043.9|4050.1|4044.1|4049.8|4043.8|0
1726727300000|2024-09-19 06:28:20|4049.8|4043.8|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|0
1726727310000|2024-09-19 06:28:30|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|2
1726727320000|2024-09-19 06:28:40|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.8|4043.8|0
1726727330000|2024-09-19 06:28:50|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|9
1726727340000|2024-09-19 06:29:00|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|2
1726727350000|2024-09-19 06:29:10|4050.1|4044.1|4050.8|4044.8|4050.9|4044.9|4049.9|4043.9|0
1726727360000|2024-09-19 06:29:20|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1726727370000|2024-09-19 06:29:30|4050.6|4044.6|4051.8|4045.8|4052.1|4046.1|4050.6|4044.6|9
1726727390000|2024-09-19 06:29:50|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.8|4045.8|0
1726727400000|2024-09-19 06:30:00|4051.8|4045.8|4053.8|4047.8|4055.4|4049.4|4051.8|4045.8|10
1726727410000|2024-09-19 06:30:10|4053.4|4047.4|4053.8|4047.8|4053.8|4047.8|4053.4|4047.4|0
1726727420000|2024-09-19 06:30:20|4053.4|4047.4|4052.9|4046.9|4053.4|4047.4|4052.9|4046.9|1
1726727430000|2024-09-19 06:30:30|4053.1|4047.1|4052.8|4046.8|4053.8|4047.8|4052.8|4046.8|5
1726727450000|2024-09-19 06:30:50|4052.4|4046.4|4052.3|4046.3|4052.8|4046.8|4052.3|4046.3|0
1726727460000|2024-09-19 06:31:00|4051.9|4045.9|4051.4|4045.4|4051.9|4045.9|4051.4|4045.4|3
1726727470000|2024-09-19 06:31:10|4051.8|4045.8|4052.4|4046.4|4052.4|4046.4|4051.8|4045.8|5
1726727480000|2024-09-19 06:31:20|4052.9|4046.9|4052.8|4046.8|4053.4|4047.4|4052.8|4046.8|2
1726727500000|2024-09-19 06:31:40|4052.4|4046.4|4052.1|4046.1|4052.4|4046.4|4052.1|4046.1|0
1726727510000|2024-09-19 06:31:50|4051.9|4045.9|4053.4|4047.4|4053.8|4047.8|4051.9|4045.9|6
1726727520000|2024-09-19 06:32:00|4053.8|4047.8|4054.8|4048.8|4054.8|4048.8|4053.8|4047.8|4
1726727530000|2024-09-19 06:32:10|4054.9|4048.9|4054.8|4048.8|4055.2|4049.2|4054.8|4048.8|0
1726727540000|2024-09-19 06:32:20|4054.9|4048.9|4055.8|4049.8|4055.8|4049.8|4054.8|4048.8|4
1726727560000|2024-09-19 06:32:40|4055.4|4049.4|4053.4|4047.4|4055.4|4049.4|4053.4|4047.4|24
1726727570000|2024-09-19 06:32:50|4053.8|4047.8|4053.8|4047.8|4053.9|4047.9|4053.8|4047.8|5
1726727580000|2024-09-19 06:33:00|4053.9|4047.9|4057.4|4051.4|4057.4|4051.4|4053.8|4047.8|12
1726727590000|2024-09-19 06:33:10|||||||||22
1726727600000|2024-09-19 06:33:20|4056.3|4050.3|4055.8|4049.8|4056.8|4050.8|4055.8|4049.8|7
1726727610000|2024-09-19 06:33:30|4055.4|4049.4|4057.3|4051.3|4057.3|4051.3|4055.4|4049.4|36
1726727620000|2024-09-19 06:33:40|4057.4|4051.4|4056.4|4050.4|4057.4|4051.4|4055.9|4049.9|2
1726727630000|2024-09-19 06:33:50|4056.1|4050.1|4056.9|4050.9|4056.9|4050.9|4055.8|4049.8|0
1726727640000|2024-09-19 06:34:00|4056.8|4050.8|4056.8|4050.8|4056.9|4050.9|4056.8|4050.8|0
1726727650000|2024-09-19 06:34:10|4056.9|4050.9|4056.8|4050.8|4056.9|4050.9|4056.8|4050.8|1
1726727660000|2024-09-19 06:34:20|4056.9|4050.9|4056.8|4050.8|4056.9|4050.9|4056.8|4050.8|0
1726727670000|2024-09-19 06:34:30|4056.9|4050.9|4056.8|4050.8|4056.9|4050.9|4056.8|4050.8|0
1726727680000|2024-09-19 06:34:40|4056.9|4050.9|4057.8|4051.8|4057.9|4051.9|4056.8|4050.8|3
1726727690000|2024-09-19 06:34:50|4057.9|4051.9|4057.8|4051.8|4057.9|4051.9|4057.8|4051.8|0
1726727700000|2024-09-19 06:35:00|4057.9|4051.9|4055.9|4049.9|4057.9|4051.9|4055.8|4049.8|1
1726727710000|2024-09-19 06:35:10|4055.8|4049.8|4056.3|4050.3|4056.6|4050.6|4055.8|4049.8|0
1726727720000|2024-09-19 06:35:20|4055.9|4049.9|4056.4|4050.4|4056.4|4050.4|4055.9|4049.9|0
1726727730000|2024-09-19 06:35:30|4055.9|4049.9|4056.4|4050.4|4056.4|4050.4|4055.9|4049.9|0
1726727750000|2024-09-19 06:35:50|4055.8|4049.8|4056.3|4050.3|4056.3|4050.3|4055.8|4049.8|0
1726727760000|2024-09-19 06:36:00|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|0
1726727780000|2024-09-19 06:36:20|4055.8|4049.8|4055.9|4049.9|4056.8|4050.8|4055.8|4049.8|0
1726727790000|2024-09-19 06:36:30|4055.8|4049.8|4056.4|4050.4|4056.4|4050.4|4055.4|4049.4|0
1726727800000|2024-09-19 06:36:40|4055.9|4049.9|4056.4|4050.4|4056.8|4050.8|4055.9|4049.9|1
1726727830000|2024-09-19 06:37:10|4056.1|4050.1|4056.4|4050.4|4056.4|4050.4|4056.1|4050.1|1
1726727840000|2024-09-19 06:37:20|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|3
1726727850000|2024-09-19 06:37:30|4057.1|4051.1|4056.8|4050.8|4057.1|4051.1|4056.8|4050.8|1
1726727870000|2024-09-19 06:37:50|4056.9|4050.9|4056.8|4050.8|4057.3|4051.3|4056.8|4050.8|1
1726727890000|2024-09-19 06:38:10|4057.2|4051.2|4058.8|4052.8|4058.8|4052.8|4057.2|4051.2|5
1726727900000|2024-09-19 06:38:20|4058.3|4052.3|4060.4|4054.4|4060.4|4054.4|4058.3|4052.3|8
1726727920000|2024-09-19 06:38:40|4059.8|4053.8|4059.9|4053.9|4059.9|4053.9|4059.8|4053.8|5
1726727930000|2024-09-19 06:38:50|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|0
1726727940000|2024-09-19 06:39:00|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1726727950000|2024-09-19 06:39:10|4059.8|4053.8|4059.9|4053.9|4059.9|4053.9|4059.8|4053.8|0
1726727960000|2024-09-19 06:39:20|4059.8|4053.8|4059.8|4053.8|4059.9|4053.9|4059.2|4053.2|2
1726727970000|2024-09-19 06:39:30|4059.9|4053.9|4060.4|4054.4|4060.4|4054.4|4059.9|4053.9|0
1726727980000|2024-09-19 06:39:40|4060.3|4054.3|4060.3|4054.3|4060.4|4054.4|4059.8|4053.8|0
1726727990000|2024-09-19 06:39:50|4060.4|4054.4|4061.8|4055.8|4061.8|4055.8|4060.3|4054.3|4
1726728000000|2024-09-19 06:40:00|4062.2|4056.2|4059.8|4053.8|4062.2|4056.2|4059.4|4053.4|5
1726728010000|2024-09-19 06:40:10|4060.2|4054.2|4059.9|4053.9|4060.4|4054.4|4059.8|4053.8|7
1726728020000|2024-09-19 06:40:20|4060.3|4054.3|4060.4|4054.4|4060.4|4054.4|4060.3|4054.3|0
1726728030000|2024-09-19 06:40:30|4060.3|4054.3|4059.9|4053.9|4060.4|4054.4|4059.8|4053.8|0
1726728040000|2024-09-19 06:40:40|4059.8|4053.8|4060.4|4054.4|4060.4|4054.4|4059.8|4053.8|0
1726728050000|2024-09-19 06:40:50|4060.3|4054.3|4059.9|4053.9|4060.3|4054.3|4059.8|4053.8|1
1726728060000|2024-09-19 06:41:00|4059.8|4053.8|4059.9|4053.9|4059.9|4053.9|4059.8|4053.8|0
1726728070000|2024-09-19 06:41:10|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.4|4053.4|3
1726728080000|2024-09-19 06:41:20|4059.4|4053.4|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|4
1726728090000|2024-09-19 06:41:30|4059.8|4053.8|4060.4|4054.4|4060.4|4054.4|4059.8|4053.8|1
1726728100000|2024-09-19 06:41:40|4060.1|4054.1|4059.8|4053.8|4060.1|4054.1|4059.8|4053.8|0
1726728120000|2024-09-19 06:42:00|4059.4|4053.4|4059.8|4053.8|4059.8|4053.8|4059.4|4053.4|1
1726728130000|2024-09-19 06:42:10|4059.4|4053.4|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|2
1726728140000|2024-09-19 06:42:20|4059.8|4053.8|4060.4|4054.4|4060.4|4054.4|4059.8|4053.8|0
1726728150000|2024-09-19 06:42:30|4060.1|4054.1|4060.4|4054.4|4060.8|4054.8|4060.1|4054.1|3
1726728190000|2024-09-19 06:43:10|4059.9|4053.9|4059.9|4053.9|4060.4|4054.4|4059.9|4053.9|5
1726728200000|2024-09-19 06:43:20|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4058.8|4052.8|8
1726728210000|2024-09-19 06:43:30|4060.2|4054.2|4060.4|4054.4|4060.4|4054.4|4060.2|4054.2|0
1726728220000|2024-09-19 06:43:40|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1726728240000|2024-09-19 06:44:00|4060.7|4054.7|4060.4|4054.4|4060.7|4054.7|4060.3|4054.3|0
1726728250000|2024-09-19 06:44:10|4059.9|4053.9|4060.8|4054.8|4060.8|4054.8|4059.9|4053.9|1
1726728260000|2024-09-19 06:44:20|4060.4|4054.4|4059.9|4053.9|4060.4|4054.4|4059.9|4053.9|0
1726728270000|2024-09-19 06:44:30|4060.4|4054.4|4060.4|4054.4|4060.8|4054.8|4060.4|4054.4|0
1726728280000|2024-09-19 06:44:40|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1726728290000|2024-09-19 06:44:50|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|0
1726728300000|2024-09-19 06:45:00|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4059.9|4053.9|0
1726728310000|2024-09-19 06:45:10|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1726728320000|2024-09-19 06:45:20|4060.1|4054.1|4060.3|4054.3|4060.4|4054.4|4060.1|4054.1|1
1726728330000|2024-09-19 06:45:30|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|0
1726728340000|2024-09-19 06:45:40|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|0
1726728350000|2024-09-19 06:45:50|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|1
1726728360000|2024-09-19 06:46:00|4060.9|4054.9|4061.4|4055.4|4061.4|4055.4|4060.8|4054.8|0
1726728370000|2024-09-19 06:46:10|4061.3|4055.3|4060.9|4054.9|4061.3|4055.3|4060.8|4054.8|1
1726728380000|2024-09-19 06:46:20|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1726728390000|2024-09-19 06:46:30|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|0
1726728400000|2024-09-19 06:46:40|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|0
1726728410000|2024-09-19 06:46:50|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.4|4054.4|1
1726728420000|2024-09-19 06:47:00|4061.2|4055.2|4061.3|4055.3|4061.3|4055.3|4061.2|4055.2|1
1726728430000|2024-09-19 06:47:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726728440000|2024-09-19 06:47:20|4061.6|4055.6|4061.8|4055.8|4062.4|4056.4|4061.6|4055.6|2
1726728470000|2024-09-19 06:47:50|4062.3|4056.3|4062.4|4056.4|4062.4|4056.4|4061.8|4055.8|0
1726728480000|2024-09-19 06:48:00|4062.1|4056.1|4060.8|4054.8|4062.1|4056.1|4060.8|4054.8|3
1726728490000|2024-09-19 06:48:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726728500000|2024-09-19 06:48:20|4060.6|4054.6|4060.8|4054.8|4061.3|4055.3|4060.4|4054.4|38
1726728510000|2024-09-19 06:48:30|4061.1|4055.1|4060.8|4054.8|4061.4|4055.4|4060.8|4054.8|0
1726728520000|2024-09-19 06:48:40|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|0
1726728540000|2024-09-19 06:49:00|4060.8|4054.8|4060.9|4054.9|4061.1|4055.1|4060.8|4054.8|2
1726728550000|2024-09-19 06:49:10|4060.8|4054.8|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|1
1726728560000|2024-09-19 06:49:20|4060.4|4054.4|4060.8|4054.8|4060.8|4054.8|4060.4|4054.4|0
1726728570000|2024-09-19 06:49:30|4060.4|4054.4|4060.8|4054.8|4060.8|4054.8|4060.4|4054.4|1
1726728590000|2024-09-19 06:49:50|||||||||40
1726728600000|2024-09-19 06:50:00|4061.3|4055.3|4060.8|4054.8|4061.4|4055.4|4060.8|4054.8|1
1726728610000|2024-09-19 06:50:10|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|42
1726728620000|2024-09-19 06:50:20|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.8|4054.8|2
1726728630000|2024-09-19 06:50:30|4061.4|4055.4|4062.4|4056.4|4062.4|4056.4|4061.3|4055.3|2
1726728640000|2024-09-19 06:50:40|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1726728650000|2024-09-19 06:50:50|4061.9|4055.9|4061.8|4055.8|4062.4|4056.4|4061.8|4055.8|6
1726728660000|2024-09-19 06:51:00|4062.8|4056.8|4062.9|4056.9|4062.9|4056.9|4062.8|4056.8|1
1726728670000|2024-09-19 06:51:10|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1726728690000|2024-09-19 06:51:30|4062.9|4056.9|4062.8|4056.8|4062.9|4056.9|4062.8|4056.8|0
1726728700000|2024-09-19 06:51:40|4062.9|4056.9|4062.8|4056.8|4062.9|4056.9|4062.8|4056.8|0
1726728720000|2024-09-19 06:52:00|4062.4|4056.4|4061.8|4055.8|4062.4|4056.4|4061.8|4055.8|1
1726728730000|2024-09-19 06:52:10|4061.9|4055.9|4061.9|4055.9|4062.4|4056.4|4061.8|4055.8|0
1726728740000|2024-09-19 06:52:20|4061.8|4055.8|4061.8|4055.8|4061.9|4055.9|4061.4|4055.4|0
1726728750000|2024-09-19 06:52:30|4061.9|4055.9|4061.8|4055.8|4062.4|4056.4|4061.8|4055.8|1
1726728760000|2024-09-19 06:52:40|4061.9|4055.9|4061.8|4055.8|4061.9|4055.9|4061.8|4055.8|0
1726728770000|2024-09-19 06:52:50|4061.9|4055.9|4061.8|4055.8|4061.9|4055.9|4061.8|4055.8|0
1726728780000|2024-09-19 06:53:00|4061.4|4055.4|4062.9|4056.9|4062.9|4056.9|4061.4|4055.4|4
1726728790000|2024-09-19 06:53:10|4062.8|4056.8|4063.3|4057.3|4063.3|4057.3|4062.8|4056.8|1
1726728800000|2024-09-19 06:53:20|4063.4|4057.4|4064.4|4058.4|4064.4|4058.4|4063.4|4057.4|6
1726728810000|2024-09-19 06:53:30|||||||||7
1726728840000|2024-09-19 06:54:00|4065.5|4059.5|4065.8|4059.8|4065.8|4059.8|4065.5|4059.5|10
1726728860000|2024-09-19 06:54:20|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|0
1726728870000|2024-09-19 06:54:30|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|5
1726728880000|2024-09-19 06:54:40|4064.9|4058.9|4064.8|4058.8|4064.9|4058.9|4064.8|4058.8|1
1726728890000|2024-09-19 06:54:50|4064.9|4058.9|4065.3|4059.3|4065.4|4059.4|4064.8|4058.8|2
1726728900000|2024-09-19 06:55:00|4065.4|4059.4|4065.3|4059.3|4065.4|4059.4|4065.3|4059.3|1
1726728910000|2024-09-19 06:55:10|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|1
1726728920000|2024-09-19 06:55:20|4064.9|4058.9|4066.8|4060.8|4066.8|4060.8|4064.8|4058.8|15
1726728940000|2024-09-19 06:55:40|4067.3|4061.3|4067.4|4061.4|4067.4|4061.4|4067.3|4061.3|6
1726728950000|2024-09-19 06:55:50|4067.3|4061.3|4067.8|4061.8|4067.8|4061.8|4066.8|4060.8|7
1726728970000|2024-09-19 06:56:10|4067.7|4061.7|4067.8|4061.8|4067.8|4061.8|4067.7|4061.7|1
1726728990000|2024-09-19 06:56:30|4066.9|4060.9|4067.8|4061.8|4067.8|4061.8|4066.6|4060.6|15
1726729000000|2024-09-19 06:56:40|4067.4|4061.4|4067.8|4061.8|4067.8|4061.8|4067.4|4061.4|10
1726729010000|2024-09-19 06:56:50|4067.3|4061.3|4065.8|4059.8|4067.3|4061.3|4064.9|4058.9|24
1726729020000|2024-09-19 06:57:00|4066.9|4060.9|4066.8|4060.8|4066.9|4060.9|4066.8|4060.8|21
1726729030000|2024-09-19 06:57:10|4066.4|4060.4|4065.8|4059.8|4066.4|4060.4|4065.8|4059.8|4
1726729040000|2024-09-19 06:57:20|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|0
1726729050000|2024-09-19 06:57:30|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|0
1726729060000|2024-09-19 06:57:40|4065.9|4059.9|4065.8|4059.8|4065.9|4059.9|4065.3|4059.3|3
1726729070000|2024-09-19 06:57:50|||||||||1
1726729090000|2024-09-19 06:58:10|4066.2|4060.2|4066.9|4060.9|4066.9|4060.9|4066.2|4060.2|3
1726729100000|2024-09-19 06:58:20|4066.4|4060.4|4065.4|4059.4|4066.4|4060.4|4065.4|4059.4|2
1726729110000|2024-09-19 06:58:30|4065.9|4059.9|4065.4|4059.4|4065.9|4059.9|4065.4|4059.4|13
1726729120000|2024-09-19 06:58:40|4065.8|4059.8|4065.9|4059.9|4065.9|4059.9|4065.8|4059.8|10
1726729130000|2024-09-19 06:58:50|4066.1|4060.1|4065.9|4059.9|4066.1|4060.1|4065.9|4059.9|0
1726729140000|2024-09-19 06:59:00|4066.3|4060.3|4066.8|4060.8|4066.8|4060.8|4066.3|4060.3|0
1726729150000|2024-09-19 06:59:10|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.9|4060.9|1
1726729160000|2024-09-19 06:59:20|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1726729170000|2024-09-19 06:59:30|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.8|4060.8|2
1726729190000|2024-09-19 06:59:50|4067.1|4061.1|4067.4|4061.4|4067.4|4061.4|4067.1|4061.1|0
1726729200000|2024-09-19 07:00:00|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|3
1726729210000|2024-09-19 07:00:10|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|0
1726729220000|2024-09-19 07:00:20|4066.1|4060.1|4065.9|4059.9|4066.4|4060.4|4065.9|4059.9|2
1726729230000|2024-09-19 07:00:30|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|0
1726729240000|2024-09-19 07:00:40|4066.1|4060.1|4065.9|4059.9|4066.1|4060.1|4065.9|4059.9|1
1726729250000|2024-09-19 07:00:50|4066.1|4060.1|4066.4|4060.4|4066.4|4060.4|4066.1|4060.1|0
1726729260000|2024-09-19 07:01:00|4066.3|4060.3|4065.4|4059.4|4066.3|4060.3|4065.4|4059.4|2
1726729280000|2024-09-19 07:01:20|4065.8|4059.8|4065.4|4059.4|4065.8|4059.8|4065.4|4059.4|4
1726729290000|2024-09-19 07:01:30|4065.8|4059.8|4065.4|4059.4|4065.8|4059.8|4065.4|4059.4|0
1726729300000|2024-09-19 07:01:40|4065.8|4059.8|4065.4|4059.4|4065.8|4059.8|4065.4|4059.4|1
1726729310000|2024-09-19 07:01:50|||||||||7
1726729320000|2024-09-19 07:02:00|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|13
1726729330000|2024-09-19 07:02:10|4065.4|4059.4|4065.3|4059.3|4065.4|4059.4|4065.3|4059.3|0
1726729340000|2024-09-19 07:02:20|4065.6|4059.6|4066.8|4060.8|4066.8|4060.8|4065.6|4059.6|9
1726729350000|2024-09-19 07:02:30|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1726729360000|2024-09-19 07:02:40|4070.3|4064.3|4070.8|4064.8|4071.3|4065.3|4070.3|4064.3|63
1726729390000|2024-09-19 07:03:10|||||||||1
1726729420000|2024-09-19 07:03:40|4071.2|4065.2|4070.8|4064.8|4071.2|4065.2|4070.8|4064.8|0
1726729430000|2024-09-19 07:03:50|4070.4|4064.4|4067.9|4061.9|4070.4|4064.4|4067.8|4061.8|33
1726729440000|2024-09-19 07:04:00|4068.3|4062.3|4067.1|4061.1|4068.4|4062.4|4067.1|4061.1|2
1726729450000|2024-09-19 07:04:10|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|0
1726729460000|2024-09-19 07:04:20|4066.7|4060.7|4066.9|4060.9|4066.9|4060.9|4066.7|4060.7|1
1726729470000|2024-09-19 07:04:30|4067.1|4061.1|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|0
1726729480000|2024-09-19 07:04:40|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|1
1726729500000|2024-09-19 07:05:00|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|0
1726729510000|2024-09-19 07:05:10|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1726729520000|2024-09-19 07:05:20|4067.3|4061.3|4066.9|4060.9|4067.3|4061.3|4066.9|4060.9|0
1726729530000|2024-09-19 07:05:30|4067.3|4061.3|4067.4|4061.4|4067.4|4061.4|4067.3|4061.3|0
1726729540000|2024-09-19 07:05:40|4067.8|4061.8|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|5
1726729550000|2024-09-19 07:05:50|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|0
1726729560000|2024-09-19 07:06:00|4067.4|4061.4|4067.3|4061.3|4067.4|4061.4|4067.3|4061.3|0
1726729570000|2024-09-19 07:06:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.3|4061.3|0
1726729580000|2024-09-19 07:06:20|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|1
1726729610000|2024-09-19 07:06:50|4067.3|4061.3|4067.4|4061.4|4067.4|4061.4|4066.9|4060.9|0
1726729620000|2024-09-19 07:07:00|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1726729630000|2024-09-19 07:07:10|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1726729640000|2024-09-19 07:07:20|4066.6|4060.6|4067.8|4061.8|4067.8|4061.8|4066.6|4060.6|11
1726729650000|2024-09-19 07:07:30|4067.9|4061.9|4067.8|4061.8|4067.9|4061.9|4067.8|4061.8|0
1726729660000|2024-09-19 07:07:40|4068.3|4062.3|4067.8|4061.8|4068.3|4062.3|4067.8|4061.8|0
1726729670000|2024-09-19 07:07:50|4067.9|4061.9|4067.8|4061.8|4067.9|4061.9|4067.8|4061.8|0
1726729680000|2024-09-19 07:08:00|4068.3|4062.3|4067.4|4061.4|4068.3|4062.3|4066.6|4060.6|21
1726729690000|2024-09-19 07:08:10|4067.3|4061.3|4066.4|4060.4|4067.3|4061.3|4066.4|4060.4|1
1726729700000|2024-09-19 07:08:20|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1726729710000|2024-09-19 07:08:30|||||||||8
1726729720000|2024-09-19 07:08:40|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.3|4060.3|15
1726729730000|2024-09-19 07:08:50|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1726729740000|2024-09-19 07:09:00|4066.4|4060.4|4066.8|4060.8|4067.3|4061.3|4066.4|4060.4|4
1726729750000|2024-09-19 07:09:10|4066.9|4060.9|4067.8|4061.8|4067.8|4061.8|4066.8|4060.8|1
1726729760000|2024-09-19 07:09:20|||||||||1
1726729770000|2024-09-19 07:09:30|4068.2|4062.2|4067.8|4061.8|4068.3|4062.3|4067.8|4061.8|2
1726729820000|2024-09-19 07:10:20|4067.4|4061.4|4066.8|4060.8|4067.4|4061.4|4066.8|4060.8|0
1726729830000|2024-09-19 07:10:30|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.3|4060.3|0
1726729840000|2024-09-19 07:10:40|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1726729850000|2024-09-19 07:10:50|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.3|4060.3|0
1726729860000|2024-09-19 07:11:00|4065.3|4059.3|4063.4|4057.4|4065.4|4059.4|4063.4|4057.4|85
1726729870000|2024-09-19 07:11:10|4063.8|4057.8|4064.8|4058.8|4064.8|4058.8|4063.8|4057.8|23
1726729880000|2024-09-19 07:11:20|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.8|4058.8|0
1726729890000|2024-09-19 07:11:30|4064.8|4058.8|4065.4|4059.4|4065.4|4059.4|4064.8|4058.8|0
1726729900000|2024-09-19 07:11:40|4064.9|4058.9|4064.8|4058.8|4064.9|4058.9|4064.8|4058.8|0
1726729910000|2024-09-19 07:11:50|4064.3|4058.3|4065.8|4059.8|4065.8|4059.8|4063.8|4057.8|7
1726729920000|2024-09-19 07:12:00|4066.2|4060.2|4067.3|4061.3|4067.3|4061.3|4066.2|4060.2|1
1726729930000|2024-09-19 07:12:10|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|2
1726729940000|2024-09-19 07:12:20|4066.9|4060.9|4066.8|4060.8|4066.9|4060.9|4066.8|4060.8|2
1726729950000|2024-09-19 07:12:30|4067.7|4061.7|4066.9|4060.9|4067.8|4061.8|4066.9|4060.9|10
1726729970000|2024-09-19 07:12:50|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1726730000000|2024-09-19 07:13:20|4067.3|4061.3|4066.8|4060.8|4067.3|4061.3|4066.8|4060.8|2
1726730010000|2024-09-19 07:13:30|4066.9|4060.9|4066.8|4060.8|4068.3|4062.3|4066.8|4060.8|26
1726730020000|2024-09-19 07:13:40|4067.1|4061.1|4067.8|4061.8|4067.8|4061.8|4067.1|4061.1|1
1726730040000|2024-09-19 07:14:00|4067.9|4061.9|4067.8|4061.8|4067.9|4061.9|4067.8|4061.8|0
1726730070000|2024-09-19 07:14:30|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1726730080000|2024-09-19 07:14:40|4067.4|4061.4|4067.8|4061.8|4067.8|4061.8|4067.4|4061.4|0
1726730110000|2024-09-19 07:15:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1726730120000|2024-09-19 07:15:20|4067.3|4061.3|4067.8|4061.8|4067.8|4061.8|4067.3|4061.3|14
1726730140000|2024-09-19 07:15:40|||||||||1
1726730150000|2024-09-19 07:15:50|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1726730160000|2024-09-19 07:16:00|4068.7|4062.7|4069.3|4063.3|4069.3|4063.3|4068.7|4062.7|15
1726730170000|2024-09-19 07:16:10|4069.7|4063.7|4069.8|4063.8|4069.8|4063.8|4069.7|4063.7|1
1726730180000|2024-09-19 07:16:20|4070.2|4064.2|4070.7|4064.7|4070.7|4064.7|4070.2|4064.2|1
1726730190000|2024-09-19 07:16:30|4070.8|4064.8|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|0
1726730200000|2024-09-19 07:16:40|||||||||1
1726730210000|2024-09-19 07:16:50|4070.7|4064.7|4070.8|4064.8|4070.8|4064.8|4070.7|4064.7|0
1726730220000|2024-09-19 07:17:00|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|0
1726730240000|2024-09-19 07:17:20|4070.7|4064.7|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|0
1726730250000|2024-09-19 07:17:30|4070.8|4064.8|4070.8|4064.8|4071.3|4065.3|4070.8|4064.8|4
1726730260000|2024-09-19 07:17:40|4070.4|4064.4|4070.3|4064.3|4070.4|4064.4|4070.3|4064.3|0
1726730270000|2024-09-19 07:17:50|4070.7|4064.7|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|8
1726730280000|2024-09-19 07:18:00|4069.5|4063.5|4068.8|4062.8|4069.7|4063.7|4068.8|4062.8|2
1726730300000|2024-09-19 07:18:20|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1726730310000|2024-09-19 07:18:30|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1726730320000|2024-09-19 07:18:40|4067.8|4061.8|4068.2|4062.2|4068.3|4062.3|4067.4|4061.4|11
1726730330000|2024-09-19 07:18:50|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1726730340000|2024-09-19 07:19:00|4068.8|4062.8|4068.8|4062.8|4069.3|4063.3|4068.8|4062.8|1
1726730350000|2024-09-19 07:19:10|4070.2|4064.2|4070.8|4064.8|4071.2|4065.2|4070.2|4064.2|9
1726730370000|2024-09-19 07:19:30|4071.2|4065.2|4070.8|4064.8|4071.3|4065.3|4070.8|4064.8|0
1726730400000|2024-09-19 07:20:00|4071.2|4065.2|4070.8|4064.8|4071.2|4065.2|4070.8|4064.8|0
1726730410000|2024-09-19 07:20:10|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|2
1726730420000|2024-09-19 07:20:20|4070.8|4064.8|4071.3|4065.3|4071.3|4065.3|4070.3|4064.3|2
1726730430000|2024-09-19 07:20:30|4071.2|4065.2|4071.3|4065.3|4071.3|4065.3|4070.8|4064.8|0
1726730440000|2024-09-19 07:20:40|4071.2|4065.2|4071.2|4065.2|4071.3|4065.3|4071.2|4065.2|1
1726730450000|2024-09-19 07:20:50|4070.8|4064.8|4070.2|4064.2|4070.8|4064.8|4070.2|4064.2|0
1726730460000|2024-09-19 07:21:00|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|0
1726730480000|2024-09-19 07:21:20|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|0
1726730500000|2024-09-19 07:21:40|||||||||1
1726730520000|2024-09-19 07:22:00|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|0
1726730540000|2024-09-19 07:22:20|4070.3|4064.3|4070.2|4064.2|4070.3|4064.3|4070.2|4064.2|0
1726730550000|2024-09-19 07:22:30|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|0
1726730570000|2024-09-19 07:22:50|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|0
1726730580000|2024-09-19 07:23:00|4070.3|4064.3|4070.3|4064.3|4070.8|4064.8|4070.2|4064.2|0
1726730590000|2024-09-19 07:23:10|4070.2|4064.2|4070.3|4064.3|4070.3|4064.3|4070.2|4064.2|0
1726730600000|2024-09-19 07:23:20|4070.2|4064.2|4069.3|4063.3|4070.3|4064.3|4069.2|4063.2|5
1726730610000|2024-09-19 07:23:30|4069.8|4063.8|4069.3|4063.3|4069.8|4063.8|4069.3|4063.3|0
1726730620000|2024-09-19 07:23:40|4069.2|4063.2|4069.3|4063.3|4069.3|4063.3|4069.2|4063.2|0
1726730630000|2024-09-19 07:23:50|4069.2|4063.2|4068.3|4062.3|4069.2|4063.2|4067.8|4061.8|1
1726730640000|2024-09-19 07:24:00|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4069.8|4063.8|3
1726730650000|2024-09-19 07:24:10|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|1
1726730660000|2024-09-19 07:24:20|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|0
1726730670000|2024-09-19 07:24:30|4070.8|4064.8|4072.7|4066.7|4072.7|4066.7|4070.7|4064.7|8
1726730690000|2024-09-19 07:24:50|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|3
1726730700000|2024-09-19 07:25:00|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1726730710000|2024-09-19 07:25:10|4074.2|4068.2|4073.8|4067.8|4074.2|4068.2|4073.8|4067.8|0
1726730730000|2024-09-19 07:25:30|||||||||1
1726730750000|2024-09-19 07:25:50|4074.5|4068.5|4074.8|4068.8|4074.8|4068.8|4074.5|4068.5|1
1726730770000|2024-09-19 07:26:10|4075.3|4069.3|4077.5|4071.5|4077.5|4071.5|4075.3|4069.3|37
1726730790000|2024-09-19 07:26:30|4077.7|4071.7|4077.5|4071.5|4077.7|4071.7|4077.5|4071.5|0
1726730800000|2024-09-19 07:26:40|4078|4072|4077.7|4071.7|4078|4072|4077.5|4071.5|1
1726730820000|2024-09-19 07:27:00|4078.3|4072.3|4078.8|4072.8|4078.8|4072.8|4078.3|4072.3|2
1726730830000|2024-09-19 07:27:10|4078.7|4072.7|4078.8|4072.8|4078.8|4072.8|4078.7|4072.7|0
1726730840000|2024-09-19 07:27:20|4078.3|4072.3|4081.2|4075.2|4081.2|4075.2|4078.3|4072.3|50
1726730850000|2024-09-19 07:27:30|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|3
1726730860000|2024-09-19 07:27:40|4080.8|4074.8|4080.8|4074.8|4081.2|4075.2|4080.4|4074.4|5
1726730870000|2024-09-19 07:27:50|4081.5|4075.5|4081.8|4075.8|4081.8|4075.8|4081.5|4075.5|3
1726730880000|2024-09-19 07:28:00|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|105
1726730890000|2024-09-19 07:28:10|4084.3|4078.3|4084.2|4078.2|4084.3|4078.3|4084.2|4078.2|22
1726730900000|2024-09-19 07:28:20|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|7
1726730910000|2024-09-19 07:28:30|4085.8|4079.8|4085.7|4079.7|4085.8|4079.8|4085.7|4079.7|2
1726730920000|2024-09-19 07:28:40|4086|4080|4085.8|4079.8|4086.2|4080.2|4085.8|4079.8|2
1726730930000|2024-09-19 07:28:50|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|0
1726730940000|2024-09-19 07:29:00|4085.8|4079.8|4085.2|4079.2|4085.8|4079.8|4085.2|4079.2|1
1726730950000|2024-09-19 07:29:10|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084|4078|15
1726730960000|2024-09-19 07:29:20|4084|4078|4084|4078|4084|4078|4084|4078|22
1726730970000|2024-09-19 07:29:30|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4
1726730980000|2024-09-19 07:29:40|4083.2|4077.2|4083.5|4077.5|4083.5|4077.5|4083.2|4077.2|0
1726730990000|2024-09-19 07:29:50|||||||||6
1726731000000|2024-09-19 07:30:00|4083.7|4077.7|4082.2|4076.2|4083.7|4077.7|4082.2|4076.2|2
1726731010000|2024-09-19 07:30:10|4082.5|4076.5|4082.5|4076.5|4082.7|4076.7|4082.2|4076.2|4
1726731030000|2024-09-19 07:30:30|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.7|4076.7|0
1726731040000|2024-09-19 07:30:40|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|0
1726731060000|2024-09-19 07:31:00|4082.5|4076.5|4081.2|4075.2|4082.5|4076.5|4080.8|4074.8|3
1726731070000|2024-09-19 07:31:10|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|0
1726731090000|2024-09-19 07:31:30|4081.2|4075.2|4079.8|4073.8|4081.2|4075.2|4079.8|4073.8|16
1726731140000|2024-09-19 07:32:20|4080.2|4074.2|4080.3|4074.3|4080.3|4074.3|4080.2|4074.2|0
1726731150000|2024-09-19 07:32:30|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1726731160000|2024-09-19 07:32:40|4079.8|4073.8|4079.7|4073.7|4079.8|4073.8|4079.7|4073.7|0
1726731170000|2024-09-19 07:32:50|4079.2|4073.2|4080.3|4074.3|4080.3|4074.3|4079.2|4073.2|0
1726731180000|2024-09-19 07:33:00|4080.2|4074.2|4080.3|4074.3|4080.3|4074.3|4080.2|4074.2|0
1726731190000|2024-09-19 07:33:10|4084.8|4078.8|4084.7|4078.7|4084.8|4078.8|4084.7|4078.7|39
1726731200000|2024-09-19 07:33:20|4084.8|4078.8|4084.3|4078.3|4084.8|4078.8|4083.7|4077.7|29
1726731210000|2024-09-19 07:33:30|4084.2|4078.2|4085.7|4079.7|4085.7|4079.7|4084.2|4078.2|12
1726731220000|2024-09-19 07:33:40|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|5
1726731230000|2024-09-19 07:33:50|4085.8|4079.8|4087.8|4081.8|4088.7|4082.7|4085.8|4079.8|26
1726731240000|2024-09-19 07:34:00|4088.2|4082.2|4088.7|4082.7|4089.2|4083.2|4088.2|4082.2|3
1726731250000|2024-09-19 07:34:10|4088.8|4082.8|4089.2|4083.2|4089.2|4083.2|4088.8|4082.8|0
1726731260000|2024-09-19 07:34:20|4088.8|4082.8|4090.5|4084.5|4090.5|4084.5|4088.8|4082.8|7
1726731270000|2024-09-19 07:34:30|4091|4085|4091.5|4085.5|4091.7|4085.7|4091|4085|0
1726731280000|2024-09-19 07:34:40|4091.8|4085.8|4091.7|4085.7|4092.2|4086.2|4091.7|4085.7|6
1726731290000|2024-09-19 07:34:50|4091.8|4085.8|4093.2|4087.2|4093.2|4087.2|4091.3|4085.3|10
1726731300000|2024-09-19 07:35:00|4092.8|4086.8|4092.2|4086.2|4092.8|4086.8|4092.2|4086.2|2
1726731330000|2024-09-19 07:35:30|4093.2|4087.2|4090.8|4084.8|4093.2|4087.2|4090.8|4084.8|14
1726731340000|2024-09-19 07:35:40|4090.3|4084.3|4090.2|4084.2|4090.3|4084.3|4090.2|4084.2|0
1726731350000|2024-09-19 07:35:50|||||||||1
1726731360000|2024-09-19 07:36:00|4091.2|4085.2|4093.5|4087.5|4093.5|4087.5|4091.2|4085.2|20
1726731380000|2024-09-19 07:36:20|4093.2|4087.2|4093.5|4087.5|4093.5|4087.5|4093.2|4087.2|1
1726731390000|2024-09-19 07:36:30|4093.2|4087.2|4092.7|4086.7|4093.2|4087.2|4092.7|4086.7|4
1726731400000|2024-09-19 07:36:40|4090.7|4084.7|4090.8|4084.8|4091.2|4085.2|4090.7|4084.7|18
1726731410000|2024-09-19 07:36:50|4090.5|4084.5|4093.7|4087.7|4093.7|4087.7|4090.4|4084.4|21
1726731420000|2024-09-19 07:37:00|4093.3|4087.3|4094.2|4088.2|4094.2|4088.2|4093.3|4087.3|2
1726731430000|2024-09-19 07:37:10|4094.5|4088.5|4096.5|4090.5|4096.5|4090.5|4094.5|4088.5|26
1726731440000|2024-09-19 07:37:20|4096|4090|4096.5|4090.5|4096.5|4090.5|4096|4090|2
1726731450000|2024-09-19 07:37:30|4098.8|4092.8|4096.5|4090.5|4098.8|4092.8|4096.5|4090.5|14
1726731460000|2024-09-19 07:37:40|4097.5|4091.5|4098.5|4092.5|4098.5|4092.5|4096.5|4090.5|8
1726731470000|2024-09-19 07:37:50|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|1
1726731480000|2024-09-19 07:38:00|4097.4|4091.4|4096.5|4090.5|4097.4|4091.4|4096.5|4090.5|0
1726731490000|2024-09-19 07:38:10|4096.2|4090.2|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|2
1726731500000|2024-09-19 07:38:20|4091.2|4085.2|4091|4085|4091.3|4085.3|4091|4085|5
1726731510000|2024-09-19 07:38:30|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|0
1726731520000|2024-09-19 07:38:40|||||||||10
1726731530000|2024-09-19 07:38:50|4090.5|4084.5|4091.7|4085.7|4091.7|4085.7|4090.2|4084.2|2
1726731540000|2024-09-19 07:39:00|||||||||1
1726731550000|2024-09-19 07:39:10|4090.8|4084.8|4090.1|4084.1|4091.3|4085.3|4090.1|4084.1|3
1726731560000|2024-09-19 07:39:20|4091.2|4085.2|4091.3|4085.3|4091.4|4085.4|4091.2|4085.2|6
1726731570000|2024-09-19 07:39:30|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4090.9|4084.9|0
1726731580000|2024-09-19 07:39:40|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1726731590000|2024-09-19 07:39:50|4091.9|4085.9|4092.8|4086.8|4092.8|4086.8|4091.9|4085.9|6
1726731600000|2024-09-19 07:40:00|4092.7|4086.7|4091.8|4085.8|4092.7|4086.7|4091.8|4085.8|1
1726731610000|2024-09-19 07:40:10|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|0
1726731620000|2024-09-19 07:40:20|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1726731630000|2024-09-19 07:40:30|4091.8|4085.8|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|0
1726731640000|2024-09-19 07:40:40|4090.9|4084.9|4090.8|4084.8|4090.9|4084.9|4090.8|4084.8|0
1726731650000|2024-09-19 07:40:50|4091.2|4085.2|4090.9|4084.9|4091.3|4085.3|4090.9|4084.9|2
1726731660000|2024-09-19 07:41:00|4090.8|4084.8|4091.4|4085.4|4091.4|4085.4|4090.8|4084.8|1
1726731670000|2024-09-19 07:41:10|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|0
1726731680000|2024-09-19 07:41:20|4090.4|4084.4|4090.3|4084.3|4090.4|4084.4|4090.3|4084.3|1
1726731690000|2024-09-19 07:41:30|4089.9|4083.9|4089.7|4083.7|4089.9|4083.9|4089.7|4083.7|1
1726731700000|2024-09-19 07:41:40|4090.5|4084.5|4090.7|4084.7|4090.7|4084.7|4090.5|4084.5|2
1726731710000|2024-09-19 07:41:50|4089.7|4083.7|4088.4|4082.4|4089.8|4083.8|4088.4|4082.4|6
1726731720000|2024-09-19 07:42:00|||||||||4
1726731740000|2024-09-19 07:42:20|4088.3|4082.3|4088.4|4082.4|4088.4|4082.4|4088.3|4082.3|0
1726731770000|2024-09-19 07:42:50|||||||||6
1726731830000|2024-09-19 07:43:50|4090.4|4084.4|4090.8|4084.8|4091.3|4085.3|4090.4|4084.4|8
1726731850000|2024-09-19 07:44:10|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726731860000|2024-09-19 07:44:20|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|1
1726731880000|2024-09-19 07:44:40|4093.4|4087.4|4093.3|4087.3|4093.4|4087.4|4093.3|4087.3|6
1726731890000|2024-09-19 07:44:50|4093.8|4087.8|4095.7|4089.7|4095.7|4089.7|4093.8|4087.8|5
1726731900000|2024-09-19 07:45:00|4095.8|4089.8|4095.7|4089.7|4095.8|4089.8|4095.7|4089.7|0
1726731910000|2024-09-19 07:45:10|4095.5|4089.5|4095.7|4089.7|4095.7|4089.7|4095.5|4089.5|0
1726731930000|2024-09-19 07:45:30|4095.5|4089.5|4095.7|4089.7|4095.7|4089.7|4095.5|4089.5|0
1726731940000|2024-09-19 07:45:40|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|35
1726731950000|2024-09-19 07:45:50|||||||||17
1726731960000|2024-09-19 07:46:00|4097.1|4091.1|4094.8|4088.8|4097.1|4091.1|4094.8|4088.8|37
1726731970000|2024-09-19 07:46:10|4094.7|4088.7|4094.7|4088.7|4094.8|4088.8|4094.7|4088.7|1
1726731990000|2024-09-19 07:46:30|4094.5|4088.5|4093.7|4087.7|4094.5|4088.5|4093.7|4087.7|1
1726732000000|2024-09-19 07:46:40|4093.5|4087.5|4093.5|4087.5|4093.7|4087.7|4093.5|4087.5|0
1726732010000|2024-09-19 07:46:50|4093.2|4087.2|4092.7|4086.7|4093.2|4087.2|4092.7|4086.7|1
1726732030000|2024-09-19 07:47:10|4092.8|4086.8|4092.7|4086.7|4092.8|4086.8|4092.7|4086.7|0
1726732040000|2024-09-19 07:47:20|4092.5|4086.5|4092.7|4086.7|4092.7|4086.7|4092.5|4086.5|0
1726732060000|2024-09-19 07:47:40|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|0
1726732070000|2024-09-19 07:47:50|4092.8|4086.8|4092.5|4086.5|4092.8|4086.8|4092.5|4086.5|1
1726732090000|2024-09-19 07:48:10|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|2
1726732110000|2024-09-19 07:48:30|||||||||2
1726732140000|2024-09-19 07:49:00|4092.3|4086.3|4092.2|4086.2|4092.3|4086.3|4092.2|4086.2|3
1726732150000|2024-09-19 07:49:10|4092|4086|4092|4086|4092|4086|4092|4086|3
1726732160000|2024-09-19 07:49:20|||||||||1
1726732170000|2024-09-19 07:49:30|||||||||1
1726732190000|2024-09-19 07:49:50|4092.2|4086.2|4093|4087|4093|4087|4092.2|4086.2|5
1726732200000|2024-09-19 07:50:00|4093.2|4087.2|4093.3|4087.3|4093.3|4087.3|4093.2|4087.2|0
1726732210000|2024-09-19 07:50:10|4093.8|4087.8|4093.8|4087.8|4094.3|4088.3|4093.7|4087.7|2
1726732220000|2024-09-19 07:50:20|4094.2|4088.2|4093.8|4087.8|4094.2|4088.2|4093.8|4087.8|1
1726732230000|2024-09-19 07:50:30|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|0
1726732240000|2024-09-19 07:50:40|4093.8|4087.8|4094.8|4088.8|4094.8|4088.8|4093.8|4087.8|1
1726732250000|2024-09-19 07:50:50|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1726732270000|2024-09-19 07:51:10|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|3
1726732280000|2024-09-19 07:51:20|4096.3|4090.3|4096.8|4090.8|4096.8|4090.8|4096.3|4090.3|4
1726732290000|2024-09-19 07:51:30|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1726732320000|2024-09-19 07:52:00|4096.8|4090.8|4097.2|4091.2|4097.2|4091.2|4096.8|4090.8|0
1726732340000|2024-09-19 07:52:20|4097|4091|4096.7|4090.7|4097.2|4091.2|4096.5|4090.5|2
1726732350000|2024-09-19 07:52:30|4096.5|4090.5|4095.8|4089.8|4096.5|4090.5|4095.8|4089.8|0
1726732360000|2024-09-19 07:52:40|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1726732370000|2024-09-19 07:52:50|4095.8|4089.8|4096.2|4090.2|4096.2|4090.2|4095.8|4089.8|0
1726732380000|2024-09-19 07:53:00|4095.8|4089.8|4096.2|4090.2|4096.2|4090.2|4095.7|4089.7|0
1726732390000|2024-09-19 07:53:10|4095.8|4089.8|4095.5|4089.5|4095.8|4089.8|4095.5|4089.5|0
1726732400000|2024-09-19 07:53:20|4095.2|4089.2|4094.7|4088.7|4095.2|4089.2|4094.7|4088.7|3
1726732410000|2024-09-19 07:53:30|4094.8|4088.8|4094.7|4088.7|4094.8|4088.8|4094.7|4088.7|1
1726732420000|2024-09-19 07:53:40|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.2|4088.2|0
1726732430000|2024-09-19 07:53:50|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|0
1726732440000|2024-09-19 07:54:00|4094.3|4088.3|4094.2|4088.2|4095.2|4089.2|4094.2|4088.2|4
1726732450000|2024-09-19 07:54:10|4094.3|4088.3|4093.8|4087.8|4094.3|4088.3|4092.8|4086.8|4
1726732460000|2024-09-19 07:54:20|4093.7|4087.7|4093.8|4087.8|4093.8|4087.8|4093.7|4087.7|1
1726732470000|2024-09-19 07:54:30|4093.7|4087.7|4093.2|4087.2|4093.7|4087.7|4092.8|4086.8|0
1726732490000|2024-09-19 07:54:50|4092.7|4086.7|4093.2|4087.2|4093.7|4087.7|4092.7|4086.7|4
1726732500000|2024-09-19 07:55:00|4092.8|4086.8|4092.3|4086.3|4092.8|4086.8|4092.3|4086.3|5
1726732510000|2024-09-19 07:55:10|4091.8|4085.8|4091.2|4085.2|4091.8|4085.8|4091.2|4085.2|1
1726732520000|2024-09-19 07:55:20|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1726732530000|2024-09-19 07:55:30|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1726732540000|2024-09-19 07:55:40|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4091.8|4085.8|1
1726732550000|2024-09-19 07:55:50|4091.8|4085.8|4090.8|4084.8|4091.8|4085.8|4090.8|4084.8|1
1726732560000|2024-09-19 07:56:00|4091.7|4085.7|4090.8|4084.8|4091.8|4085.8|4090.8|4084.8|2
1726732590000|2024-09-19 07:56:30|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726732600000|2024-09-19 07:56:40|4089.8|4083.8|4090.8|4084.8|4090.8|4084.8|4089.8|4083.8|0
1726732610000|2024-09-19 07:56:50|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|0
1726732620000|2024-09-19 07:57:00|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1726732630000|2024-09-19 07:57:10|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1726732640000|2024-09-19 07:57:20|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1726732650000|2024-09-19 07:57:30|4090.8|4084.8|4090.3|4084.3|4090.8|4084.8|4089.8|4083.8|1
1726732660000|2024-09-19 07:57:40|4090.2|4084.2|4090.3|4084.3|4090.3|4084.3|4090.2|4084.2|0
1726732670000|2024-09-19 07:57:50|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1726732680000|2024-09-19 07:58:00|4089.8|4083.8|4090.3|4084.3|4090.3|4084.3|4089.8|4083.8|2
1726732690000|2024-09-19 07:58:10|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|1
1726732700000|2024-09-19 07:58:20|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726732710000|2024-09-19 07:58:30|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1726732720000|2024-09-19 07:58:40|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1726732730000|2024-09-19 07:58:50|4091.3|4085.3|4091.2|4085.2|4091.3|4085.3|4090.8|4084.8|10
1726732740000|2024-09-19 07:59:00|4091.3|4085.3|4092.2|4086.2|4092.2|4086.2|4091.3|4085.3|3
1726732770000|2024-09-19 07:59:30|||||||||1
1726732780000|2024-09-19 07:59:40|||||||||4
1726732790000|2024-09-19 07:59:50|4091.7|4085.7|4092.2|4086.2|4092.3|4086.3|4091.7|4085.7|12
1726732800000|2024-09-19 08:00:00|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|1
1726732810000|2024-09-19 08:00:10|4091.2|4085.2|4090.8|4084.8|4091.2|4085.2|4090.8|4084.8|0
1726732820000|2024-09-19 08:00:20|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1726732830000|2024-09-19 08:00:30|4091.7|4085.7|4090.8|4084.8|4091.7|4085.7|4090.8|4084.8|0
1726732850000|2024-09-19 08:00:50|4091.5|4085.5|4090.8|4084.8|4091.5|4085.5|4090.8|4084.8|2
1726732860000|2024-09-19 08:01:00|4090.7|4084.7|4090.5|4084.5|4090.8|4084.8|4090.2|4084.2|0
1726732870000|2024-09-19 08:01:10|4090.7|4084.7|4090.7|4084.7|4090.8|4084.8|4090.7|4084.7|0
1726732880000|2024-09-19 08:01:20|4090.5|4084.5|4090.8|4084.8|4090.8|4084.8|4090.5|4084.5|0
1726732890000|2024-09-19 08:01:30|4090.7|4084.7|4090.2|4084.2|4090.7|4084.7|4090.2|4084.2|21
1726732900000|2024-09-19 08:01:40|4090.9|4084.9|4091.2|4085.2|4091.2|4085.2|4090.9|4084.9|13
1726732910000|2024-09-19 08:01:50|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|0
1726732920000|2024-09-19 08:02:00|4090.7|4084.7|4091.2|4085.2|4091.5|4085.5|4090.7|4084.7|0
1726732930000|2024-09-19 08:02:10|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|1
1726732940000|2024-09-19 08:02:20|4091.8|4085.8|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|1
1726732950000|2024-09-19 08:02:30|4091.8|4085.8|4090.8|4084.8|4091.8|4085.8|4090.8|4084.8|20
1726732960000|2024-09-19 08:02:40|4090.7|4084.7|4091.7|4085.7|4091.7|4085.7|4090.7|4084.7|9
1726732970000|2024-09-19 08:02:50|4091.2|4085.2|4091.5|4085.5|4091.5|4085.5|4091.2|4085.2|0
1726732980000|2024-09-19 08:03:00|4091.7|4085.7|4091.5|4085.5|4091.7|4085.7|4090.2|4084.2|1
1726732990000|2024-09-19 08:03:10|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.7|4085.7|0
1726733000000|2024-09-19 08:03:20|4091.7|4085.7|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|0
1726733010000|2024-09-19 08:03:30|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1726733020000|2024-09-19 08:03:40|4092.2|4086.2|4092.3|4086.3|4092.3|4086.3|4092.2|4086.2|11
1726733040000|2024-09-19 08:04:00|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4091.8|4085.8|5
1726733060000|2024-09-19 08:04:20|4092|4086|4092|4086|4092|4086|4092|4086|3
1726733070000|2024-09-19 08:04:30|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1726733090000|2024-09-19 08:04:50|4092|4086|4092.2|4086.2|4092.2|4086.2|4092|4086|5
1726733100000|2024-09-19 08:05:00|4092|4086|4088.8|4082.8|4092|4086|4088.8|4082.8|36
1726733120000|2024-09-19 08:05:20|4088.3|4082.3|4088.2|4082.2|4088.3|4082.3|4088.2|4082.2|1
1726733130000|2024-09-19 08:05:30|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1726733140000|2024-09-19 08:05:40|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|0
1726733160000|2024-09-19 08:06:00|4087.7|4081.7|4089.2|4083.2|4089.2|4083.2|4087.7|4081.7|11
1726733170000|2024-09-19 08:06:10|4089.5|4083.5|4090.2|4084.2|4090.2|4084.2|4089.5|4083.5|1
1726733180000|2024-09-19 08:06:20|4090.3|4084.3|4091.2|4085.2|4091.2|4085.2|4090.3|4084.3|27
1726733250000|2024-09-19 08:07:30|4091.5|4085.5|4091.2|4085.2|4091.5|4085.5|4091.2|4085.2|0
1726733270000|2024-09-19 08:07:50|4091|4085|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|5
1726733280000|2024-09-19 08:08:00|4091|4085|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|0
1726733290000|2024-09-19 08:08:10|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1726733300000|2024-09-19 08:08:20|4090.7|4084.7|4090.5|4084.5|4090.7|4084.7|4090.5|4084.5|0
1726733320000|2024-09-19 08:08:40|4089|4083|4089.2|4083.2|4089.2|4083.2|4089|4083|52
1726733330000|2024-09-19 08:08:50|4089|4083|4089.2|4083.2|4089.2|4083.2|4089|4083|1
1726733350000|2024-09-19 08:09:10|4089|4083|4089|4083|4089.2|4083.2|4089|4083|0
1726733370000|2024-09-19 08:09:30|4087.5|4081.5|4087.2|4081.2|4087.5|4081.5|4087.2|4081.2|1
1726647370000|2024-09-18 08:16:10|4048.7|4042.7|4048.7|4042.7|4049.1|4043.1|4048.7|4042.7|2
1726647380000|2024-09-18 08:16:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.2|4042.2|0
1726647410000|2024-09-18 08:16:50|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|8
1726647420000|2024-09-18 08:17:00|4048.5|4042.5|4048.5|4042.5|4048.9|4042.9|4048.5|4042.5|1
1726647430000|2024-09-18 08:17:10|4048.9|4042.9|4048.7|4042.7|4049|4043|4048.4|4042.4|1
1726647440000|2024-09-18 08:17:20|4048.9|4042.9|4048.4|4042.4|4048.9|4042.9|4048.4|4042.4|0
1726647470000|2024-09-18 08:17:50|||||||||1
1726647490000|2024-09-18 08:18:10|||||||||1
1726647510000|2024-09-18 08:18:30|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1726647530000|2024-09-18 08:18:50|4047.5|4041.5|4047.4|4041.4|4047.5|4041.5|4047.4|4041.4|5
1726647540000|2024-09-18 08:19:00|4046.5|4040.5|4046.7|4040.7|4046.9|4040.9|4046.4|4040.4|5
1726647550000|2024-09-18 08:19:10|4046.4|4040.4|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|3
1726647560000|2024-09-18 08:19:20|||||||||1
1726647570000|2024-09-18 08:19:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726647580000|2024-09-18 08:19:40|4047.4|4041.4|4047.7|4041.7|4048|4042|4047.4|4041.4|6
1726647590000|2024-09-18 08:19:50|4047.4|4041.4|4046.4|4040.4|4047.4|4041.4|4046.4|4040.4|22
1726647600000|2024-09-18 08:20:00|4046.9|4040.9|4045.7|4039.7|4046.9|4040.9|4045.4|4039.4|42
1726647610000|2024-09-18 08:20:10|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|4
1726647630000|2024-09-18 08:20:30|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|0
1726647660000|2024-09-18 08:21:00|4045.9|4039.9|4046.4|4040.4|4046.7|4040.7|4045.9|4039.9|0
1726647670000|2024-09-18 08:21:10|4045.9|4039.9|4046|4040|4046|4040|4045.9|4039.9|2
1726647680000|2024-09-18 08:21:20|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|21
1726647690000|2024-09-18 08:21:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|6
1726647720000|2024-09-18 08:22:00|4044.4|4038.4|4044.7|4038.7|4044.7|4038.7|4044.4|4038.4|2
1726647730000|2024-09-18 08:22:10|4042.7|4036.7|4043.2|4037.2|4043.2|4037.2|4042.7|4036.7|17
1726647740000|2024-09-18 08:22:20|4043|4037|4042.7|4036.7|4043.4|4037.4|4042.4|4036.4|4
1726647750000|2024-09-18 08:22:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1726647760000|2024-09-18 08:22:40|4043|4037|4043.4|4037.4|4043.4|4037.4|4043|4037|0
1726647770000|2024-09-18 08:22:50|4043|4037|4043|4037|4043|4037|4043|4037|0
1726647780000|2024-09-18 08:23:00|4043.4|4037.4|4044|4038|4044.1|4038.1|4043.4|4037.4|7
1726647790000|2024-09-18 08:23:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726647800000|2024-09-18 08:23:20|4044|4038|4044|4038|4044|4038|4044|4038|0
1726647820000|2024-09-18 08:23:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726647830000|2024-09-18 08:23:50|||||||||1
1726647840000|2024-09-18 08:24:00|||||||||2
1726647850000|2024-09-18 08:24:10|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|1
1726647870000|2024-09-18 08:24:30|4044.5|4038.5|4043.4|4037.4|4044.5|4038.5|4043.4|4037.4|1
1726647900000|2024-09-18 08:25:00|4043|4037|4043|4037|4043|4037|4043|4037|0
1726647930000|2024-09-18 08:25:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|2
1726647940000|2024-09-18 08:25:40|4042.4|4036.4|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|1
1726647960000|2024-09-18 08:26:00|4042.4|4036.4|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|2
1726647970000|2024-09-18 08:26:10|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1726647980000|2024-09-18 08:26:20|||||||||3
1726647990000|2024-09-18 08:26:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.4|4036.4|1
1726648000000|2024-09-18 08:26:40|4042.9|4036.9|4043.4|4037.4|4043.4|4037.4|4042.7|4036.7|0
1726648050000|2024-09-18 08:27:30|4043.5|4037.5|4043.4|4037.4|4043.5|4037.5|4043.4|4037.4|0
1726648060000|2024-09-18 08:27:40|4043.5|4037.5|4043.4|4037.4|4043.5|4037.5|4043.4|4037.4|0
1726648110000|2024-09-18 08:28:30|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1726648120000|2024-09-18 08:28:40|4043.4|4037.4|4043.4|4037.4|4043.5|4037.5|4043.4|4037.4|0
1726648130000|2024-09-18 08:28:50|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|4
1726648140000|2024-09-18 08:29:00|4043.5|4037.5|4042.4|4036.4|4043.5|4037.5|4042.4|4036.4|1
1726648160000|2024-09-18 08:29:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4
1726648170000|2024-09-18 08:29:30|4042|4036|4042|4036|4042|4036|4042|4036|10
1726648190000|2024-09-18 08:29:50|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|0
1726648200000|2024-09-18 08:30:00|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|1
1726648210000|2024-09-18 08:30:10|4041.9|4035.9|4041.7|4035.7|4041.9|4035.9|4041.4|4035.4|9
1726648220000|2024-09-18 08:30:20|4042.2|4036.2|4042.4|4036.4|4042.4|4036.4|4042.2|4036.2|0
1726648230000|2024-09-18 08:30:30|4042|4036|4041.9|4035.9|4042|4036|4041.7|4035.7|1
1726648240000|2024-09-18 08:30:40|4042|4036|4042|4036|4042|4036|4042|4036|0
1726648260000|2024-09-18 08:31:00|4041.7|4035.7|4041.4|4035.4|4041.7|4035.7|4041.4|4035.4|0
1726648270000|2024-09-18 08:31:10|4041.5|4035.5|4041.4|4035.4|4041.5|4035.5|4041.4|4035.4|2
1726648280000|2024-09-18 08:31:20|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1726648300000|2024-09-18 08:31:40|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1726648310000|2024-09-18 08:31:50|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4
1726648350000|2024-09-18 08:32:30|4040.4|4034.4|4041.1|4035.1|4041.1|4035.1|4040.4|4034.4|5
1726648360000|2024-09-18 08:32:40|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726648390000|2024-09-18 08:33:10|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|7
1726648400000|2024-09-18 08:33:20|4039.5|4033.5|4038.4|4032.4|4039.5|4033.5|4038.4|4032.4|9
1726648420000|2024-09-18 08:33:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039|4033|7
1726648430000|2024-09-18 08:33:50|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1726648450000|2024-09-18 08:34:10|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1726648460000|2024-09-18 08:34:20|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1726648470000|2024-09-18 08:34:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726648480000|2024-09-18 08:34:40|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1726648500000|2024-09-18 08:35:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|2
1726648510000|2024-09-18 08:35:10|4039.7|4033.7|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|1
1726648520000|2024-09-18 08:35:20|4040.4|4034.4|4039.7|4033.7|4040.4|4034.4|4038.7|4032.7|17
1726648530000|2024-09-18 08:35:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|1
1726648540000|2024-09-18 08:35:40|4039.7|4033.7|4039.9|4033.9|4040.4|4034.4|4039.7|4033.7|0
1726648550000|2024-09-18 08:35:50|4039.5|4033.5|4040|4034|4040.4|4034.4|4039.5|4033.5|1
1726648560000|2024-09-18 08:36:00|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726648570000|2024-09-18 08:36:10|4039.6|4033.6|4039.7|4033.7|4039.7|4033.7|4039.1|4033.1|20
1726648580000|2024-09-18 08:36:20|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726648590000|2024-09-18 08:36:30|4039.4|4033.4|4038.9|4032.9|4039.7|4033.7|4038.9|4032.9|0
1726648600000|2024-09-18 08:36:40|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1726648620000|2024-09-18 08:37:00|||||||||1
1726648640000|2024-09-18 08:37:20|||||||||1
1726648680000|2024-09-18 08:38:00|||||||||2
1726648690000|2024-09-18 08:38:10|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|12
1726648700000|2024-09-18 08:38:20|||||||||1
1726648710000|2024-09-18 08:38:30|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|2
1726648720000|2024-09-18 08:38:40|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|2
1726648740000|2024-09-18 08:39:00|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726648750000|2024-09-18 08:39:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|3
1726648760000|2024-09-18 08:39:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726648780000|2024-09-18 08:39:40|4038.9|4032.9|4039.2|4033.2|4039.2|4033.2|4038.5|4032.5|1
1726648790000|2024-09-18 08:39:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|14
1726648810000|2024-09-18 08:40:10|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726648840000|2024-09-18 08:40:40|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|2
1726648850000|2024-09-18 08:40:50|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726648860000|2024-09-18 08:41:00|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|5
1726648870000|2024-09-18 08:41:10|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726648890000|2024-09-18 08:41:30|||||||||2
1726648930000|2024-09-18 08:42:10|4038.6|4032.6|4038.7|4032.7|4039.2|4033.2|4038.6|4032.6|15
1726648950000|2024-09-18 08:42:30|||||||||2
1726648970000|2024-09-18 08:42:50|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|3
1726648990000|2024-09-18 08:43:10|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|8
1726649000000|2024-09-18 08:43:20|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|1
1726649010000|2024-09-18 08:43:30|4038.4|4032.4|4038.2|4032.2|4038.4|4032.4|4038.2|4032.2|0
1726649020000|2024-09-18 08:43:40|||||||||2
1726649030000|2024-09-18 08:43:50|||||||||2
1726649100000|2024-09-18 08:45:00|||||||||3
1726649120000|2024-09-18 08:45:20|4038.9|4032.9|4038.2|4032.2|4038.9|4032.9|4038.2|4032.2|12
1726649130000|2024-09-18 08:45:30|||||||||1
1726649140000|2024-09-18 08:45:40|||||||||3
1726649150000|2024-09-18 08:45:50|4037.4|4031.4|4036.2|4030.2|4037.4|4031.4|4035.7|4029.7|47
1726649180000|2024-09-18 08:46:20|||||||||2
1726649190000|2024-09-18 08:46:30|4037|4031|4036.7|4030.7|4037|4031|4036.7|4030.7|5
1726649200000|2024-09-18 08:46:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726649210000|2024-09-18 08:46:50|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726649220000|2024-09-18 08:47:00|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.4|4030.4|3
1726649270000|2024-09-18 08:47:50|4036.9|4030.9|4036.7|4030.7|4037.4|4031.4|4036.7|4030.7|3
1726649280000|2024-09-18 08:48:00|4037|4031|4037.9|4031.9|4037.9|4031.9|4036.5|4030.5|5
1726649290000|2024-09-18 08:48:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726649300000|2024-09-18 08:48:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726649310000|2024-09-18 08:48:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726649320000|2024-09-18 08:48:40|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726649330000|2024-09-18 08:48:50|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.7|4031.7|0
1726649340000|2024-09-18 08:49:00|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|2
1726649370000|2024-09-18 08:49:30|4038.4|4032.4|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|1
1726649380000|2024-09-18 08:49:40|4039.1|4033.1|4039.2|4033.2|4039.2|4033.2|4039.1|4033.1|0
1726649390000|2024-09-18 08:49:50|4038.5|4032.5|4039.2|4033.2|4039.2|4033.2|4038.5|4032.5|16
1726649400000|2024-09-18 08:50:00|4039.6|4033.6|4040.2|4034.2|4040.2|4034.2|4039.6|4033.6|2
1726649410000|2024-09-18 08:50:10|4040.4|4034.4|4040.2|4034.2|4040.4|4034.4|4039.7|4033.7|4
1726649440000|2024-09-18 08:50:40|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|4
1726649450000|2024-09-18 08:50:50|4039|4033|4039.4|4033.4|4039.7|4033.7|4038.7|4032.7|4
1726649480000|2024-09-18 08:51:20|4039.7|4033.7|4040.7|4034.7|4040.7|4034.7|4039.7|4033.7|3
1726649490000|2024-09-18 08:51:30|||||||||1
1726649510000|2024-09-18 08:51:50|4041.2|4035.2|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|6
1726649520000|2024-09-18 08:52:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|6
1726649530000|2024-09-18 08:52:10|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|8
1726649540000|2024-09-18 08:52:20|||||||||8
1726649580000|2024-09-18 08:53:00|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|10
1726649590000|2024-09-18 08:53:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726649640000|2024-09-18 08:54:00|||||||||6
1726649670000|2024-09-18 08:54:30|4039.2|4033.2|4038.4|4032.4|4039.2|4033.2|4038.4|4032.4|1
1726649700000|2024-09-18 08:55:00|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|7
1726649720000|2024-09-18 08:55:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726649730000|2024-09-18 08:55:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|1
1726649740000|2024-09-18 08:55:40|4038|4032|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1726649760000|2024-09-18 08:56:00|4038|4032|4038|4032|4038|4032|4037.7|4031.7|8
1726649770000|2024-09-18 08:56:10|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726649790000|2024-09-18 08:56:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1726649800000|2024-09-18 08:56:40|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4035.7|4029.7|6
1726649820000|2024-09-18 08:57:00|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|2
1726649840000|2024-09-18 08:57:20|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.7|4030.7|1
1726649850000|2024-09-18 08:57:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726649860000|2024-09-18 08:57:40|4037.7|4031.7|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|5
1726649870000|2024-09-18 08:57:50|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726649880000|2024-09-18 08:58:00|4037.4|4031.4|4036.7|4030.7|4037.4|4031.4|4036.7|4030.7|9
1726649910000|2024-09-18 08:58:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.2|4030.2|0
1726649920000|2024-09-18 08:58:40|4036.2|4030.2|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|2
1726649940000|2024-09-18 08:59:00|4036.2|4030.2|4035.7|4029.7|4036.2|4030.2|4035.5|4029.5|11
1726649950000|2024-09-18 08:59:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726649960000|2024-09-18 08:59:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|2
1726649990000|2024-09-18 08:59:50|4036.1|4030.1|4036.2|4030.2|4036.2|4030.2|4036.1|4030.1|0
1726650010000|2024-09-18 09:00:10|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.4|4030.4|0
1726650040000|2024-09-18 09:00:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726650050000|2024-09-18 09:00:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|5
1726650060000|2024-09-18 09:01:00|4035.7|4029.7|4035.7|4029.7|4036.4|4030.4|4035.7|4029.7|3
1726650070000|2024-09-18 09:01:10|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726650080000|2024-09-18 09:01:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726650120000|2024-09-18 09:02:00|4035.2|4029.2|4035.4|4029.4|4035.4|4029.4|4035.2|4029.2|8
1726650130000|2024-09-18 09:02:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1726650140000|2024-09-18 09:02:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726650150000|2024-09-18 09:02:30|4035.2|4029.2|4035.4|4029.4|4035.4|4029.4|4035.2|4029.2|0
1726650160000|2024-09-18 09:02:40|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726650170000|2024-09-18 09:02:50|4035.1|4029.1|4035.2|4029.2|4035.2|4029.2|4035.1|4029.1|5
1726650180000|2024-09-18 09:03:00|4035.1|4029.1|4035.2|4029.2|4035.2|4029.2|4035.1|4029.1|8
1726650200000|2024-09-18 09:03:20|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|16
1726650220000|2024-09-18 09:03:40|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726650230000|2024-09-18 09:03:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726650240000|2024-09-18 09:04:00|4036.2|4030.2|4035.7|4029.7|4036.4|4030.4|4035.7|4029.7|6
1726650250000|2024-09-18 09:04:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726650270000|2024-09-18 09:04:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|3
1726650290000|2024-09-18 09:04:50|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726650300000|2024-09-18 09:05:00|4036.1|4030.1|4036|4030|4036.4|4030.4|4036|4030|0
1726650310000|2024-09-18 09:05:10|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726650320000|2024-09-18 09:05:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726650330000|2024-09-18 09:05:30|4035.7|4029.7|4035.7|4029.7|4036|4030|4035.7|4029.7|0
1726650360000|2024-09-18 09:06:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|2
1726650380000|2024-09-18 09:06:20|4035.7|4029.7|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|1
1726650390000|2024-09-18 09:06:30|4036.2|4030.2|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|2
1726650410000|2024-09-18 09:06:50|4036.7|4030.7|4037.4|4031.4|4037.4|4031.4|4036.7|4030.7|12
1726650420000|2024-09-18 09:07:00|4036.7|4030.7|4037|4031|4037|4031|4036.7|4030.7|5
1726650430000|2024-09-18 09:07:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726650450000|2024-09-18 09:07:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726650460000|2024-09-18 09:07:40|4036.7|4030.7|4036.4|4030.4|4036.7|4030.7|4036.4|4030.4|1
1726650470000|2024-09-18 09:07:50|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726650480000|2024-09-18 09:08:00|4037.4|4031.4|4037.2|4031.2|4037.4|4031.4|4037.2|4031.2|0
1726650490000|2024-09-18 09:08:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726650530000|2024-09-18 09:08:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726650550000|2024-09-18 09:09:10|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|2
1726650560000|2024-09-18 09:09:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|3
1726650580000|2024-09-18 09:09:40|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726650590000|2024-09-18 09:09:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.2|4031.2|0
1726650600000|2024-09-18 09:10:00|4037.2|4031.2|4036.4|4030.4|4037.2|4031.2|4036.4|4030.4|5
1726650610000|2024-09-18 09:10:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726650640000|2024-09-18 09:10:40|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|0
1726650680000|2024-09-18 09:11:20|4036.4|4030.4|4036.7|4030.7|4036.7|4030.7|4036.4|4030.4|0
1726650730000|2024-09-18 09:12:10|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726650740000|2024-09-18 09:12:20|4037.9|4031.9|4038.7|4032.7|4038.7|4032.7|4037.9|4031.9|2
1726650750000|2024-09-18 09:12:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726650760000|2024-09-18 09:12:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726650790000|2024-09-18 09:13:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726650810000|2024-09-18 09:13:30|4038.7|4032.7|4038.4|4032.4|4038.9|4032.9|4037.9|4031.9|16
1726650820000|2024-09-18 09:13:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726650840000|2024-09-18 09:14:00|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|1
1726650850000|2024-09-18 09:14:10|4039|4033|4038.7|4032.7|4039.4|4033.4|4038.7|4032.7|1
1726650870000|2024-09-18 09:14:30|4037.7|4031.7|4038.4|4032.4|4038.4|4032.4|4037.7|4031.7|2
1726650890000|2024-09-18 09:14:50|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.9|4031.9|9
1726650900000|2024-09-18 09:15:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726650960000|2024-09-18 09:16:00|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726650970000|2024-09-18 09:16:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726650980000|2024-09-18 09:16:20|4038.2|4032.2|4037.9|4031.9|4038.2|4032.2|4037.9|4031.9|0
1726650990000|2024-09-18 09:16:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726651000000|2024-09-18 09:16:40|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726651020000|2024-09-18 09:17:00|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|0
1726651030000|2024-09-18 09:17:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726651040000|2024-09-18 09:17:20|4037.9|4031.9|4038.2|4032.2|4038.2|4032.2|4037.9|4031.9|0
1726651090000|2024-09-18 09:18:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726651110000|2024-09-18 09:18:30|4038.7|4032.7|4038.9|4032.9|4038.9|4032.9|4038.7|4032.7|1
1726651130000|2024-09-18 09:18:50|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726651140000|2024-09-18 09:19:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1726651170000|2024-09-18 09:19:30|4038.5|4032.5|4039.2|4033.2|4039.4|4033.4|4038.5|4032.5|11
1726651180000|2024-09-18 09:19:40|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|4
1726651210000|2024-09-18 09:20:10|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|8
1726651220000|2024-09-18 09:20:20|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|7
1726651230000|2024-09-18 09:20:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726651240000|2024-09-18 09:20:40|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|4
1726651260000|2024-09-18 09:21:00|4040.1|4034.1|4040.7|4034.7|4040.7|4034.7|4040.1|4034.1|23
1726651270000|2024-09-18 09:21:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|3
1726651280000|2024-09-18 09:21:20|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726651310000|2024-09-18 09:21:50|4040.9|4034.9|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|1
1726651330000|2024-09-18 09:22:10|4039.9|4033.9|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|6
1726651360000|2024-09-18 09:22:40|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726651380000|2024-09-18 09:23:00|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726651410000|2024-09-18 09:23:30|||||||||9
1726651460000|2024-09-18 09:24:20|||||||||1
1726651470000|2024-09-18 09:24:30|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726651480000|2024-09-18 09:24:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|2
1726651500000|2024-09-18 09:25:00|4039.7|4033.7|4039.4|4033.4|4040.1|4034.1|4039.4|4033.4|3
1726651520000|2024-09-18 09:25:20|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|5
1726651550000|2024-09-18 09:25:50|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726651590000|2024-09-18 09:26:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|2
1726651600000|2024-09-18 09:26:40|4039.4|4033.4|4037.2|4031.2|4039.4|4033.4|4037.2|4031.2|14
1726651610000|2024-09-18 09:26:50|4037.4|4031.4|4037.2|4031.2|4037.4|4031.4|4037.2|4031.2|0
1726651620000|2024-09-18 09:27:00|||||||||4
1726651650000|2024-09-18 09:27:30|4036.7|4030.7|4037.4|4031.4|4037.4|4031.4|4036.7|4030.7|6
1726651670000|2024-09-18 09:27:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|1
1726651690000|2024-09-18 09:28:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726651700000|2024-09-18 09:28:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726651750000|2024-09-18 09:29:10|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|0
1726651760000|2024-09-18 09:29:20|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|3
1726651780000|2024-09-18 09:29:40|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726651790000|2024-09-18 09:29:50|4037.4|4031.4|4035.7|4029.7|4037.4|4031.4|4035.7|4029.7|16
1726651800000|2024-09-18 09:30:00|||||||||1
1726651810000|2024-09-18 09:30:10|4036.1|4030.1|4035.7|4029.7|4036.1|4030.1|4035.4|4029.4|0
1726651820000|2024-09-18 09:30:20|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|1
1726651830000|2024-09-18 09:30:30|4036.4|4030.4|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|2
1726651840000|2024-09-18 09:30:40|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|0
1726651870000|2024-09-18 09:31:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726651880000|2024-09-18 09:31:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726651890000|2024-09-18 09:31:30|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1726651930000|2024-09-18 09:32:10|4036.9|4030.9|4036.2|4030.2|4037.2|4031.2|4036.2|4030.2|0
1726651940000|2024-09-18 09:32:20|4035.7|4029.7|4036.7|4030.7|4036.7|4030.7|4035.7|4029.7|0
1726651960000|2024-09-18 09:32:40|4037.1|4031.1|4036.9|4030.9|4037.2|4031.2|4036.7|4030.7|0
1726651970000|2024-09-18 09:32:50|4036.7|4030.7|4037.2|4031.2|4037.2|4031.2|4036.7|4030.7|0
1726651980000|2024-09-18 09:33:00|||||||||1
1726652010000|2024-09-18 09:33:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726652030000|2024-09-18 09:33:50|4038.2|4032.2|4038.2|4032.2|4038.4|4032.4|4037.7|4031.7|1
1726652040000|2024-09-18 09:34:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|6
1726652100000|2024-09-18 09:35:00|4037.4|4031.4|4037.4|4031.4|4037.7|4031.7|4037.4|4031.4|0
1726652110000|2024-09-18 09:35:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726652140000|2024-09-18 09:35:40|4037.9|4031.9|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726652150000|2024-09-18 09:35:50|4037.9|4031.9|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|3
1726652170000|2024-09-18 09:36:10|4037.5|4031.5|4037.7|4031.7|4037.7|4031.7|4037.5|4031.5|1
1726652180000|2024-09-18 09:36:20|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|9
1726652190000|2024-09-18 09:36:30|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4036.7|4030.7|0
1726652300000|2024-09-18 09:38:20|4037.1|4031.1|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|0
1726652310000|2024-09-18 09:38:30|4036.9|4030.9|4037.7|4031.7|4037.7|4031.7|4036.9|4030.9|0
1726652380000|2024-09-18 09:39:40|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1726652390000|2024-09-18 09:39:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726652420000|2024-09-18 09:40:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726652430000|2024-09-18 09:40:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726652440000|2024-09-18 09:40:40|4038.1|4032.1|4038.4|4032.4|4038.4|4032.4|4038.1|4032.1|0
1726652450000|2024-09-18 09:40:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|1
1726652460000|2024-09-18 09:41:00|4039.2|4033.2|4038.7|4032.7|4039.2|4033.2|4038.4|4032.4|1
1726652470000|2024-09-18 09:41:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726652480000|2024-09-18 09:41:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|0
1726652490000|2024-09-18 09:41:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726652500000|2024-09-18 09:41:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726652530000|2024-09-18 09:42:10|4038.4|4032.4|4038.2|4032.2|4038.4|4032.4|4038.2|4032.2|0
1726652540000|2024-09-18 09:42:20|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726652570000|2024-09-18 09:42:50|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|2
1726652580000|2024-09-18 09:43:00|4037.2|4031.2|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|1
1726652600000|2024-09-18 09:43:20|4036.4|4030.4|4036.7|4030.7|4037.2|4031.2|4036.4|4030.4|3
1726652660000|2024-09-18 09:44:20|4036.4|4030.4|4035.7|4029.7|4036.4|4030.4|4035.7|4029.7|3
1726652700000|2024-09-18 09:45:00|4036.1|4030.1|4036.2|4030.2|4036.2|4030.2|4036.1|4030.1|0
1726652710000|2024-09-18 09:45:10|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726652740000|2024-09-18 09:45:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726652750000|2024-09-18 09:45:50|4035.9|4029.9|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|11
1726652790000|2024-09-18 09:46:30|4035.4|4029.4|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|3
1726652820000|2024-09-18 09:47:00|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726652850000|2024-09-18 09:47:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|2
1726652990000|2024-09-18 09:49:50|4035.4|4029.4|4035.7|4029.7|4035.7|4029.7|4035.4|4029.4|1
1726653010000|2024-09-18 09:50:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726653020000|2024-09-18 09:50:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726653030000|2024-09-18 09:50:30|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|10
1726653070000|2024-09-18 09:51:10|4035.1|4029.1|4035.2|4029.2|4035.2|4029.2|4035.1|4029.1|0
1726653110000|2024-09-18 09:51:50|4034.4|4028.4|4034.7|4028.7|4034.7|4028.7|4034.4|4028.4|1
1726653130000|2024-09-18 09:52:10|||||||||1
1726653150000|2024-09-18 09:52:30|4034.4|4028.4|4035.2|4029.2|4035.2|4029.2|4034.4|4028.4|1
1726653160000|2024-09-18 09:52:40|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|3
1726653170000|2024-09-18 09:52:50|||||||||1
1726653190000|2024-09-18 09:53:10|4035.6|4029.6|4035.7|4029.7|4035.7|4029.7|4035.4|4029.4|2
1726653200000|2024-09-18 09:53:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726653220000|2024-09-18 09:53:40|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|0
1726653240000|2024-09-18 09:54:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726653250000|2024-09-18 09:54:10|4036|4030|4035.7|4029.7|4036.4|4030.4|4035.4|4029.4|1
1726653270000|2024-09-18 09:54:30|4035.4|4029.4|4035.7|4029.7|4035.7|4029.7|4035.4|4029.4|1
1726653290000|2024-09-18 09:54:50|4035.9|4029.9|4035.7|4029.7|4035.9|4029.9|4035.7|4029.7|0
1726653320000|2024-09-18 09:55:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.7|4029.7|0
1726653330000|2024-09-18 09:55:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1726653380000|2024-09-18 09:56:20|4036.7|4030.7|4036.9|4030.9|4037.2|4031.2|4036.7|4030.7|21
1726653390000|2024-09-18 09:56:30|4036.6|4030.6|4036.2|4030.2|4036.6|4030.6|4036.2|4030.2|1
1726653400000|2024-09-18 09:56:40|4036.6|4030.6|4036.7|4030.7|4036.7|4030.7|4036.6|4030.6|3
1726653410000|2024-09-18 09:56:50|||||||||1
1726653420000|2024-09-18 09:57:00|4036.9|4030.9|4036.9|4030.9|4037.2|4031.2|4036.7|4030.7|0
1726653430000|2024-09-18 09:57:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726653460000|2024-09-18 09:57:40|4036.2|4030.2|4036.7|4030.7|4037.1|4031.1|4036.2|4030.2|1
1726653470000|2024-09-18 09:57:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1726653580000|2024-09-18 09:59:40|4036.9|4030.9|4037.9|4031.9|4037.9|4031.9|4036.9|4030.9|6
1726653590000|2024-09-18 09:59:50|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726653610000|2024-09-18 10:00:10|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|4
1726653620000|2024-09-18 10:00:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653630000|2024-09-18 10:00:30|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|2
1726653640000|2024-09-18 10:00:40|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653660000|2024-09-18 10:01:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|2
1726653670000|2024-09-18 10:01:10|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|2
1726653680000|2024-09-18 10:01:20|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|2
1726653690000|2024-09-18 10:01:30|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1726653700000|2024-09-18 10:01:40|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037|4031|3
1726653710000|2024-09-18 10:01:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726653720000|2024-09-18 10:02:00|4037.7|4031.7|4037.7|4031.7|4037.9|4031.9|4037.7|4031.7|0
1726653740000|2024-09-18 10:02:20|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726653790000|2024-09-18 10:03:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726653800000|2024-09-18 10:03:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653820000|2024-09-18 10:03:40|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|1
1726653830000|2024-09-18 10:03:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726653840000|2024-09-18 10:04:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653850000|2024-09-18 10:04:10|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726653860000|2024-09-18 10:04:20|4038.1|4032.1|4038.7|4032.7|4038.7|4032.7|4038.1|4032.1|20
1726653880000|2024-09-18 10:04:40|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1726653890000|2024-09-18 10:04:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1726653900000|2024-09-18 10:05:00|4037.4|4031.4|4037.7|4031.7|4037.7|4031.7|4037.4|4031.4|0
1726653910000|2024-09-18 10:05:10|4040.7|4034.7|4039.2|4033.2|4040.9|4034.9|4039.2|4033.2|35
1726653920000|2024-09-18 10:05:20|4039.6|4033.6|4039.7|4033.7|4039.7|4033.7|4039.6|4033.6|0
1726653970000|2024-09-18 10:06:10|||||||||3
1726654000000|2024-09-18 10:06:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726654010000|2024-09-18 10:06:50|4040|4034|4039.7|4033.7|4040|4034|4039.7|4033.7|0
1726654070000|2024-09-18 10:07:50|4039.9|4033.9|4040.2|4034.2|4040.2|4034.2|4039.9|4033.9|0
1726654080000|2024-09-18 10:08:00|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726654100000|2024-09-18 10:08:20|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726654110000|2024-09-18 10:08:30|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|2
1726654140000|2024-09-18 10:09:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726654150000|2024-09-18 10:09:10|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|1
1726654180000|2024-09-18 10:09:40|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726654210000|2024-09-18 10:10:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726654220000|2024-09-18 10:10:20|4039.2|4033.2|4039.4|4033.4|4039.4|4033.4|4039.2|4033.2|0
1726654280000|2024-09-18 10:11:20|4039|4033|4039|4033|4039|4033|4039|4033|0
1726654290000|2024-09-18 10:11:30|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|1
1726654300000|2024-09-18 10:11:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726654310000|2024-09-18 10:11:50|4039|4033|4039|4033|4039|4033|4039|4033|1
1726654320000|2024-09-18 10:12:00|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726654340000|2024-09-18 10:12:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.4|4032.4|0
1726654350000|2024-09-18 10:12:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726654360000|2024-09-18 10:12:40|4038|4032|4038.7|4032.7|4038.7|4032.7|4038|4032|1
1726654370000|2024-09-18 10:12:50|4039.1|4033.1|4039.7|4033.7|4039.9|4033.9|4039.1|4033.1|25
1726654380000|2024-09-18 10:13:00|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|3
1726654410000|2024-09-18 10:13:30|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|1
1726654450000|2024-09-18 10:14:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726654460000|2024-09-18 10:14:20|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|0
1726654470000|2024-09-18 10:14:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726654480000|2024-09-18 10:14:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726654490000|2024-09-18 10:14:50|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726654500000|2024-09-18 10:15:00|4039.9|4033.9|4039.9|4033.9|4040.2|4034.2|4039.7|4033.7|0
1726654510000|2024-09-18 10:15:10|4039.7|4033.7|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|0
1726654520000|2024-09-18 10:15:20|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726654530000|2024-09-18 10:15:30|4039.9|4033.9|4039.7|4033.7|4039.9|4033.9|4039.7|4033.7|0
1726654570000|2024-09-18 10:16:10|4040.1|4034.1|4040.7|4034.7|4040.7|4034.7|4040.1|4034.1|0
1726654590000|2024-09-18 10:16:30|4040.9|4034.9|4040.7|4034.7|4040.9|4034.9|4040.7|4034.7|0
1726654620000|2024-09-18 10:17:00|4041.1|4035.1|4041.2|4035.2|4041.2|4035.2|4041.1|4035.1|0
1726654730000|2024-09-18 10:18:50|4040.7|4034.7|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|2
1726654750000|2024-09-18 10:19:10|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|0
1726654780000|2024-09-18 10:19:40|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|0
1726654820000|2024-09-18 10:20:20|||||||||1
1726654870000|2024-09-18 10:21:10|4040|4034|4039.7|4033.7|4040|4034|4039.7|4033.7|1
1726654910000|2024-09-18 10:21:50|4039.4|4033.4|4039.7|4033.7|4039.7|4033.7|4039.4|4033.4|0
1726654980000|2024-09-18 10:23:00|4039.4|4033.4|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|0
1726654990000|2024-09-18 10:23:10|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|1
1726655010000|2024-09-18 10:23:30|4039.9|4033.9|4040|4034|4040|4034|4039.9|4033.9|0
1726655020000|2024-09-18 10:23:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.7|4033.7|0
1726655030000|2024-09-18 10:23:50|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1726655070000|2024-09-18 10:24:30|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|0
1726655100000|2024-09-18 10:25:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726655110000|2024-09-18 10:25:10|||||||||1
1726655120000|2024-09-18 10:25:20|4040.7|4034.7|4040.4|4034.4|4040.7|4034.7|4040.4|4034.4|0
1726655130000|2024-09-18 10:25:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4
1726655140000|2024-09-18 10:25:40|4040.9|4034.9|4040.7|4034.7|4040.9|4034.9|4040.4|4034.4|0
1726655150000|2024-09-18 10:25:50|4040.4|4034.4|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|0
1726655160000|2024-09-18 10:26:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726655170000|2024-09-18 10:26:10|4041.1|4035.1|4041.7|4035.7|4041.7|4035.7|4041.1|4035.1|1
1726655200000|2024-09-18 10:26:40|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726655250000|2024-09-18 10:27:30|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|1
1726655260000|2024-09-18 10:27:40|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4
1726655270000|2024-09-18 10:27:50|||||||||1
1726655300000|2024-09-18 10:28:20|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726655310000|2024-09-18 10:28:30|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1726655350000|2024-09-18 10:29:10|4043.7|4037.7|4043.4|4037.4|4044.4|4038.4|4043.4|4037.4|8
1726655370000|2024-09-18 10:29:30|4043.7|4037.7|4043.9|4037.9|4044.4|4038.4|4043.7|4037.7|2
1726655380000|2024-09-18 10:29:40|4043.7|4037.7|4044.4|4038.4|4044.4|4038.4|4043.7|4037.7|3
1726655400000|2024-09-18 10:30:00|4044.7|4038.7|4045.4|4039.4|4045.4|4039.4|4044.7|4038.7|1
1726655430000|2024-09-18 10:30:30|4044.9|4038.9|4044.4|4038.4|4044.9|4038.9|4044.4|4038.4|2
1726655440000|2024-09-18 10:30:40|4045|4039|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|3
1726655450000|2024-09-18 10:30:50|4045|4039|4044.9|4038.9|4045|4039|4044.9|4038.9|1
1726655460000|2024-09-18 10:31:00|4045.2|4039.2|4045.4|4039.4|4045.4|4039.4|4045.2|4039.2|0
1726655480000|2024-09-18 10:31:20|4045|4039|4044.7|4038.7|4045|4039|4044.7|4038.7|0
1726655490000|2024-09-18 10:31:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.7|4038.7|1
1726655500000|2024-09-18 10:31:40|4045.4|4039.4|4044.9|4038.9|4045.4|4039.4|4044.9|4038.9|4
1726655520000|2024-09-18 10:32:00|4044.7|4038.7|4044.4|4038.4|4044.7|4038.7|4044.4|4038.4|0
1726655550000|2024-09-18 10:32:30|||||||||1
1726655560000|2024-09-18 10:32:40|||||||||1
1726655570000|2024-09-18 10:32:50|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|4
1726655580000|2024-09-18 10:33:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726655620000|2024-09-18 10:33:40|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1726655630000|2024-09-18 10:33:50|||||||||1
1726655650000|2024-09-18 10:34:10|||||||||1
1726655660000|2024-09-18 10:34:20|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1726655670000|2024-09-18 10:34:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1726655680000|2024-09-18 10:34:40|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|2
1726655690000|2024-09-18 10:34:50|4045.9|4039.9|4045.7|4039.7|4045.9|4039.9|4045.7|4039.7|0
1726655700000|2024-09-18 10:35:00|||||||||1
1726655710000|2024-09-18 10:35:10|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|2
1726655730000|2024-09-18 10:35:30|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|1
1726655740000|2024-09-18 10:35:40|4047|4041|4047.9|4041.9|4047.9|4041.9|4047|4041|5
1726655750000|2024-09-18 10:35:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726655760000|2024-09-18 10:36:00|||||||||1
1726655770000|2024-09-18 10:36:10|4048.7|4042.7|4048.7|4042.7|4049.1|4043.1|4048.4|4042.4|4
1726655790000|2024-09-18 10:36:30|4049.2|4043.2|4048.4|4042.4|4049.2|4043.2|4048.4|4042.4|1
1726655810000|2024-09-18 10:36:50|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|3
1726655840000|2024-09-18 10:37:20|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726655850000|2024-09-18 10:37:30|4048.9|4042.9|4049.4|4043.4|4049.4|4043.4|4048.9|4042.9|3
1726655860000|2024-09-18 10:37:40|4049|4043|4049.4|4043.4|4049.4|4043.4|4049|4043|1
1726655880000|2024-09-18 10:38:00|4049|4043|4048.9|4042.9|4049|4043|4048.9|4042.9|1
1726655890000|2024-09-18 10:38:10|4048.5|4042.5|4048|4042|4048.9|4042.9|4048|4042|9
1726655900000|2024-09-18 10:38:20|||||||||2
1726655910000|2024-09-18 10:38:30|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726655960000|2024-09-18 10:39:20|4049.4|4043.4|4048.9|4042.9|4049.4|4043.4|4048.9|4042.9|4
1726655990000|2024-09-18 10:39:50|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.4|4042.4|1
1726656000000|2024-09-18 10:40:00|4049.1|4043.1|4048.9|4042.9|4049.1|4043.1|4048.9|4042.9|1
1726656010000|2024-09-18 10:40:10|4048.7|4042.7|4049|4043|4049.4|4043.4|4048.7|4042.7|0
1726656020000|2024-09-18 10:40:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726656030000|2024-09-18 10:40:30|4048.7|4042.7|4048.9|4042.9|4048.9|4042.9|4048.7|4042.7|1
1726656040000|2024-09-18 10:40:40|4049.2|4043.2|4049.4|4043.4|4049.4|4043.4|4049.2|4043.2|1
1726656060000|2024-09-18 10:41:00|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|1
1726656070000|2024-09-18 10:41:10|4048.9|4042.9|4049.4|4043.4|4049.4|4043.4|4048.9|4042.9|0
1726656080000|2024-09-18 10:41:20|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|3
1726656090000|2024-09-18 10:41:30|4048.9|4042.9|4049|4043|4049.4|4043.4|4048.9|4042.9|5
1726656100000|2024-09-18 10:41:40|||||||||2
1726656110000|2024-09-18 10:41:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|1
1726656120000|2024-09-18 10:42:00|4049|4043|4048.9|4042.9|4049|4043|4048.7|4042.7|2
1726656130000|2024-09-18 10:42:10|4049.2|4043.2|4048.9|4042.9|4049.2|4043.2|4048.9|4042.9|2
1726656140000|2024-09-18 10:42:20|4049.2|4043.2|4048.9|4042.9|4049.2|4043.2|4048.9|4042.9|1
1726656150000|2024-09-18 10:42:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726656170000|2024-09-18 10:42:50|4049.1|4043.1|4048.9|4042.9|4049.1|4043.1|4048.7|4042.7|1
1726656180000|2024-09-18 10:43:00|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726656190000|2024-09-18 10:43:10|4049.1|4043.1|4049.7|4043.7|4049.7|4043.7|4049.1|4043.1|1
1726656210000|2024-09-18 10:43:30|4049.4|4043.4|4049.7|4043.7|4050.2|4044.2|4049.4|4043.4|2
1726656230000|2024-09-18 10:43:50|||||||||2
1726656240000|2024-09-18 10:44:00|4050.1|4044.1|4050|4044|4050.4|4044.4|4050|4044|3
1726656250000|2024-09-18 10:44:10|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1726656260000|2024-09-18 10:44:20|4049.9|4043.9|4050.4|4044.4|4050.7|4044.7|4049.9|4043.9|4
1726656300000|2024-09-18 10:45:00|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|2
1726656320000|2024-09-18 10:45:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726656330000|2024-09-18 10:45:30|4050.2|4044.2|4050|4044|4050.4|4044.4|4050|4044|6
1726656340000|2024-09-18 10:45:40|4049.6|4043.6|4049.9|4043.9|4049.9|4043.9|4049.6|4043.6|1
1726656350000|2024-09-18 10:45:50|4050.2|4044.2|4050.4|4044.4|4050.4|4044.4|4050.2|4044.2|2
1726656360000|2024-09-18 10:46:00|||||||||1
1726656390000|2024-09-18 10:46:30|4051|4045|4051|4045|4051|4045|4051|4045|5
1726656400000|2024-09-18 10:46:40|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1726656500000|2024-09-18 10:48:20|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|5
1726656510000|2024-09-18 10:48:30|4051.9|4045.9|4051.4|4045.4|4051.9|4045.9|4051.4|4045.4|1
1726656520000|2024-09-18 10:48:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|1
1726656530000|2024-09-18 10:48:50|4050.7|4044.7|4050.4|4044.4|4050.7|4044.7|4050.4|4044.4|0
1726656540000|2024-09-18 10:49:00|4050.5|4044.5|4051|4045|4051|4045|4050.4|4044.4|1
1726656550000|2024-09-18 10:49:10|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1726656590000|2024-09-18 10:49:50|4051.7|4045.7|4051.4|4045.4|4051.9|4045.9|4051.4|4045.4|0
1726656600000|2024-09-18 10:50:00|4051.7|4045.7|4051.9|4045.9|4051.9|4045.9|4051.4|4045.4|0
1726656610000|2024-09-18 10:50:10|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1726656620000|2024-09-18 10:50:20|4050.5|4044.5|4050.4|4044.4|4050.7|4044.7|4050.4|4044.4|3
1726656640000|2024-09-18 10:50:40|4050.7|4044.7|4050.4|4044.4|4050.7|4044.7|4050.4|4044.4|0
1726656650000|2024-09-18 10:50:50|||||||||1
1726656660000|2024-09-18 10:51:00|4050.5|4044.5|4050.4|4044.4|4050.5|4044.5|4050.4|4044.4|0
1726656690000|2024-09-18 10:51:30|4049.5|4043.5|4049.4|4043.4|4049.5|4043.5|4049.4|4043.4|1
1726656710000|2024-09-18 10:51:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|1
1726656720000|2024-09-18 10:52:00|4049.7|4043.7|4049.4|4043.4|4049.7|4043.7|4049.4|4043.4|0
1726656730000|2024-09-18 10:52:10|4050|4044|4049.9|4043.9|4050|4044|4049.9|4043.9|0
1726656740000|2024-09-18 10:52:20|4050|4044|4050|4044|4050|4044|4050|4044|0
1726656750000|2024-09-18 10:52:30|4050.4|4044.4|4049.9|4043.9|4050.4|4044.4|4049.9|4043.9|0
1726656760000|2024-09-18 10:52:40|4049.4|4043.4|4049.7|4043.7|4049.7|4043.7|4049.4|4043.4|0
1726656770000|2024-09-18 10:52:50|4049.4|4043.4|4049.7|4043.7|4049.7|4043.7|4049.4|4043.4|0
1726656780000|2024-09-18 10:53:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726656790000|2024-09-18 10:53:10|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1726656800000|2024-09-18 10:53:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726656810000|2024-09-18 10:53:30|4049.7|4043.7|4049.4|4043.4|4049.7|4043.7|4049.4|4043.4|2
1726656870000|2024-09-18 10:54:30|4048.4|4042.4|4048.9|4042.9|4049|4043|4048.4|4042.4|6
1726656880000|2024-09-18 10:54:40|4048.5|4042.5|4048.2|4042.2|4048.5|4042.5|4048.2|4042.2|0
1726656890000|2024-09-18 10:54:50|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.2|4041.2|11
1726656900000|2024-09-18 10:55:00|4046.6|4040.6|4044.7|4038.7|4046.6|4040.6|4044.7|4038.7|8
1726656910000|2024-09-18 10:55:10|4044.9|4038.9|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|8
1726656960000|2024-09-18 10:56:00|4044.4|4038.4|4044.7|4038.7|4045.1|4039.1|4044.2|4038.2|6
1726656990000|2024-09-18 10:56:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726657000000|2024-09-18 10:56:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726657020000|2024-09-18 10:57:00|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726657030000|2024-09-18 10:57:10|||||||||2
1726657080000|2024-09-18 10:58:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|6
1726657090000|2024-09-18 10:58:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|2
1726657100000|2024-09-18 10:58:20|4045|4039|4045|4039|4045|4039|4045|4039|6
1726657110000|2024-09-18 10:58:30|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726657120000|2024-09-18 10:58:40|4045|4039|4045|4039|4045|4039|4045|4039|0
1726657130000|2024-09-18 10:58:50|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|0
1726657150000|2024-09-18 10:59:10|4045.4|4039.4|4045.9|4039.9|4046.4|4040.4|4045.4|4039.4|9
1726657160000|2024-09-18 10:59:20|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1726657190000|2024-09-18 10:59:50|4045|4039|4045|4039|4045|4039|4045|4039|0
1726657200000|2024-09-18 11:00:00|4044.9|4038.9|4044.9|4038.9|4045.4|4039.4|4044.7|4038.7|0
1726657210000|2024-09-18 11:00:10|4045|4039|4045|4039|4045|4039|4044.9|4038.9|1
1726657220000|2024-09-18 11:00:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1726657230000|2024-09-18 11:00:30|4045|4039|4045|4039|4045|4039|4045|4039|0
1726657250000|2024-09-18 11:00:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045|4039|0
1726657260000|2024-09-18 11:01:00|4045.7|4039.7|4046.4|4040.4|4046.4|4040.4|4045.7|4039.7|4
1726657270000|2024-09-18 11:01:10|4047.2|4041.2|4047.4|4041.4|4047.9|4041.9|4047.2|4041.2|7
1726657280000|2024-09-18 11:01:20|4047.7|4041.7|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1726657310000|2024-09-18 11:01:50|4047.5|4041.5|4047.9|4041.9|4047.9|4041.9|4047.5|4041.5|1
1726657320000|2024-09-18 11:02:00|4048|4042|4048.4|4042.4|4048.4|4042.4|4048|4042|6
1726657350000|2024-09-18 11:02:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|3
1726657360000|2024-09-18 11:02:40|||||||||1
1726657380000|2024-09-18 11:03:00|4048.4|4042.4|4047.7|4041.7|4048.4|4042.4|4047.7|4041.7|1
1726657390000|2024-09-18 11:03:10|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|1
1726657400000|2024-09-18 11:03:20|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1726657430000|2024-09-18 11:03:50|4047.4|4041.4|4047|4041|4047.4|4041.4|4047|4041|0
1726657440000|2024-09-18 11:04:00|4046.7|4040.7|4046.7|4040.7|4046.9|4040.9|4046.4|4040.4|7
1726657450000|2024-09-18 11:04:10|4046.9|4040.9|4047|4041|4047.2|4041.2|4046.9|4040.9|0
1726657460000|2024-09-18 11:04:20|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|0
1726657470000|2024-09-18 11:04:30|4047|4041|4047.4|4041.4|4047.4|4041.4|4047|4041|0
1726657480000|2024-09-18 11:04:40|4047.7|4041.7|4048|4042|4048|4042|4047.7|4041.7|8
1726657490000|2024-09-18 11:04:50|4049.1|4043.1|4049.9|4043.9|4049.9|4043.9|4048.9|4042.9|30
1726657500000|2024-09-18 11:05:00|4049.7|4043.7|4050.4|4044.4|4050.4|4044.4|4049.7|4043.7|3
1726657510000|2024-09-18 11:05:10|4050.7|4044.7|4050.4|4044.4|4050.7|4044.7|4050.4|4044.4|4
1726657520000|2024-09-18 11:05:20|4050.7|4044.7|4048.4|4042.4|4050.7|4044.7|4048.4|4042.4|5
1726657530000|2024-09-18 11:05:30|||||||||1
1726657550000|2024-09-18 11:05:50|||||||||1
1726657560000|2024-09-18 11:06:00|4048|4042|4047.7|4041.7|4048|4042|4047.7|4041.7|0
1726657570000|2024-09-18 11:06:10|4047.4|4041.4|4047.7|4041.7|4048.4|4042.4|4047.4|4041.4|10
1726657580000|2024-09-18 11:06:20|4048.1|4042.1|4047.7|4041.7|4048.1|4042.1|4047.7|4041.7|2
1726657590000|2024-09-18 11:06:30|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.7|4041.7|0
1726657610000|2024-09-18 11:06:50|4046.9|4040.9|4046.7|4040.7|4046.9|4040.9|4046.7|4040.7|1
1726657630000|2024-09-18 11:07:10|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726657640000|2024-09-18 11:07:20|4046.7|4040.7|4045.4|4039.4|4046.7|4040.7|4045.4|4039.4|3
1726657650000|2024-09-18 11:07:30|4045|4039|4045|4039|4045|4039|4045|4039|0
1726657660000|2024-09-18 11:07:40|4044.9|4038.9|4044.4|4038.4|4044.9|4038.9|4044.4|4038.4|0
1726657700000|2024-09-18 11:08:20|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|5
1726657710000|2024-09-18 11:08:30|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1726657730000|2024-09-18 11:08:50|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1726657760000|2024-09-18 11:09:20|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|0
1726657800000|2024-09-18 11:10:00|4042.7|4036.7|4043.4|4037.4|4043.4|4037.4|4042.7|4036.7|7
1726657810000|2024-09-18 11:10:10|4043|4037|4042.7|4036.7|4043|4037|4042.7|4036.7|1
1726657830000|2024-09-18 11:10:30|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|1
1726657840000|2024-09-18 11:10:40|4042.2|4036.2|4042.4|4036.4|4042.4|4036.4|4042.2|4036.2|0
1726657860000|2024-09-18 11:11:00|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|2
1726657870000|2024-09-18 11:11:10|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726657890000|2024-09-18 11:11:30|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726657900000|2024-09-18 11:11:40|4042|4036|4042|4036|4042|4036|4042|4036|0
1726657920000|2024-09-18 11:12:00|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1726657930000|2024-09-18 11:12:10|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1726657940000|2024-09-18 11:12:20|4042|4036|4042|4036|4042|4036|4042|4036|1
1726657990000|2024-09-18 11:13:10|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|0
1726658010000|2024-09-18 11:13:30|4041.1|4035.1|4040.9|4034.9|4041.1|4035.1|4040.9|4034.9|1
1726658020000|2024-09-18 11:13:40|4041|4035|4043.4|4037.4|4043.4|4037.4|4041|4035|6
1726658030000|2024-09-18 11:13:50|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|17
1726658040000|2024-09-18 11:14:00|||||||||4
1726658060000|2024-09-18 11:14:20|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1726658070000|2024-09-18 11:14:30|4043.9|4037.9|4044|4038|4044|4038|4043.9|4037.9|1
1726658080000|2024-09-18 11:14:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726658090000|2024-09-18 11:14:50|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|0
1726658120000|2024-09-18 11:15:20|4043.7|4037.7|4043.9|4037.9|4043.9|4037.9|4043.7|4037.7|0
1726658130000|2024-09-18 11:15:30|4044.2|4038.2|4044|4038|4044.4|4038.4|4044|4038|0
1726658140000|2024-09-18 11:15:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726658160000|2024-09-18 11:16:00|4044|4038|4043.4|4037.4|4044.4|4038.4|4043.4|4037.4|1
1726658170000|2024-09-18 11:16:10|4043.7|4037.7|4043.4|4037.4|4043.9|4037.9|4043.2|4037.2|1
1726658180000|2024-09-18 11:16:20|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|1
1726658190000|2024-09-18 11:16:30|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726658220000|2024-09-18 11:17:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1726658230000|2024-09-18 11:17:10|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726658250000|2024-09-18 11:17:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1726658290000|2024-09-18 11:18:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726658350000|2024-09-18 11:19:10|||||||||1
1726658360000|2024-09-18 11:19:20|4045.7|4039.7|4045.4|4039.4|4045.9|4039.9|4045.4|4039.4|3
1726658370000|2024-09-18 11:19:30|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|0
1726658380000|2024-09-18 11:19:40|4045.7|4039.7|4045.4|4039.4|4045.7|4039.7|4045.4|4039.4|0
1726658390000|2024-09-18 11:19:50|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|2
1726658400000|2024-09-18 11:20:00|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1726658430000|2024-09-18 11:20:30|4044.7|4038.7|4044.9|4038.9|4044.9|4038.9|4044.4|4038.4|1
1726658450000|2024-09-18 11:20:50|4044.7|4038.7|4044.4|4038.4|4044.7|4038.7|4044.4|4038.4|0
1726658460000|2024-09-18 11:21:00|4044.7|4038.7|4045|4039|4045|4039|4044.7|4038.7|2
1726658470000|2024-09-18 11:21:10|4045.4|4039.4|4044.5|4038.5|4045.4|4039.4|4044.5|4038.5|0
1726658480000|2024-09-18 11:21:20|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|0
1726658510000|2024-09-18 11:21:50|4045.4|4039.4|4046.7|4040.7|4046.7|4040.7|4045.4|4039.4|4
1726658520000|2024-09-18 11:22:00|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.7|4040.7|1
1726658530000|2024-09-18 11:22:10|4046.9|4040.9|4047|4041|4047|4041|4046.9|4040.9|0
1726658540000|2024-09-18 11:22:20|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726658580000|2024-09-18 11:23:00|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|0
1726658590000|2024-09-18 11:23:10|4046.9|4040.9|4046.7|4040.7|4046.9|4040.9|4046.7|4040.7|0
1726658600000|2024-09-18 11:23:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726658620000|2024-09-18 11:23:40|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|0
1726658640000|2024-09-18 11:24:00|4047.2|4041.2|4047.4|4041.4|4047.4|4041.4|4047.2|4041.2|0
1726658650000|2024-09-18 11:24:10|4047|4041|4047|4041|4047|4041|4047|4041|0
1726658660000|2024-09-18 11:24:20|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726658680000|2024-09-18 11:24:40|4047|4041|4047|4041|4047|4041|4047|4041|0
1726658690000|2024-09-18 11:24:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726658700000|2024-09-18 11:25:00|4046.5|4040.5|4047.4|4041.4|4047.4|4041.4|4046.4|4040.4|4
1726658710000|2024-09-18 11:25:10|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|2
1726658720000|2024-09-18 11:25:20|4048.7|4042.7|4048.9|4042.9|4048.9|4042.9|4048.7|4042.7|2
1726658730000|2024-09-18 11:25:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726658760000|2024-09-18 11:26:00|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1726658790000|2024-09-18 11:26:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726658800000|2024-09-18 11:26:40|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726658810000|2024-09-18 11:26:50|4048.5|4042.5|4048.9|4042.9|4049.4|4043.4|4048.5|4042.5|2
1726658820000|2024-09-18 11:27:00|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726658840000|2024-09-18 11:27:20|4048|4042|4047.9|4041.9|4048|4042|4047.9|4041.9|0
1726658850000|2024-09-18 11:27:30|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1726658860000|2024-09-18 11:27:40|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|0
1726658870000|2024-09-18 11:27:50|4047|4041|4047.4|4041.4|4047.4|4041.4|4047|4041|0
1726658880000|2024-09-18 11:28:00|4047|4041|4047|4041|4047|4041|4047|4041|0
1726658890000|2024-09-18 11:28:10|4047.4|4041.4|4047|4041|4047.4|4041.4|4046.9|4040.9|0
1726658900000|2024-09-18 11:28:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726658910000|2024-09-18 11:28:30|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726658920000|2024-09-18 11:28:40|4046.4|4040.4|4046.9|4040.9|4046.9|4040.9|4046.4|4040.4|1
1726658960000|2024-09-18 11:29:20|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726658980000|2024-09-18 11:29:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726659020000|2024-09-18 11:30:20|||||||||1
1726659030000|2024-09-18 11:30:30|4046.4|4040.4|4046.7|4040.7|4046.7|4040.7|4046.4|4040.4|1
1726659040000|2024-09-18 11:30:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726659060000|2024-09-18 11:31:00|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726659080000|2024-09-18 11:31:20|4047.7|4041.7|4046.9|4040.9|4047.7|4041.7|4046.9|4040.9|8
1726659090000|2024-09-18 11:31:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|3
1726659180000|2024-09-18 11:33:00|4047|4041|4046.4|4040.4|4047|4041|4046.4|4040.4|2
1726659200000|2024-09-18 11:33:20|4046.5|4040.5|4047.4|4041.4|4047.4|4041.4|4046.5|4040.5|4
1726659210000|2024-09-18 11:33:30|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|1
1726659230000|2024-09-18 11:33:50|4046.9|4040.9|4046.4|4040.4|4046.9|4040.9|4046.4|4040.4|0
1726659250000|2024-09-18 11:34:10|4047|4041|4047|4041|4047|4041|4047|4041|1
1726659260000|2024-09-18 11:34:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726659270000|2024-09-18 11:34:30|4047|4041|4047|4041|4047.4|4041.4|4047|4041|0
1726659310000|2024-09-18 11:35:10|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|2
1726659340000|2024-09-18 11:35:40|||||||||1
1726659360000|2024-09-18 11:36:00|4049.4|4043.4|4050.4|4044.4|4050.4|4044.4|4049.4|4043.4|19
1726659380000|2024-09-18 11:36:20|4050.7|4044.7|4050.4|4044.4|4051|4045|4050.4|4044.4|1
1726659410000|2024-09-18 11:36:50|4050.9|4044.9|4050.7|4044.7|4050.9|4044.9|4050.7|4044.7|1
1726659420000|2024-09-18 11:37:00|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1726659460000|2024-09-18 11:37:40|||||||||1
1726659470000|2024-09-18 11:37:50|4050.7|4044.7|4050.7|4044.7|4050.9|4044.9|4050.7|4044.7|1
1726659520000|2024-09-18 11:38:40|4050.9|4044.9|4051.4|4045.4|4051.4|4045.4|4050.7|4044.7|3
1726659550000|2024-09-18 11:39:10|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|7
1726659560000|2024-09-18 11:39:20|4051.4|4045.4|4053.5|4047.5|4053.5|4047.5|4051.4|4045.4|9
1726659570000|2024-09-18 11:39:30|4053.4|4047.4|4053.5|4047.5|4054|4048|4053.4|4047.4|21
1726659580000|2024-09-18 11:39:40|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|5
1726659600000|2024-09-18 11:40:00|4053|4047|4054.5|4048.5|4054.5|4048.5|4053|4047|12
1726659610000|2024-09-18 11:40:10|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|1
1726659630000|2024-09-18 11:40:30|4053.5|4047.5|4055.7|4049.7|4055.7|4049.7|4053.5|4047.5|70
1726659640000|2024-09-18 11:40:40|4056|4050|4055.9|4049.9|4056|4050|4055.9|4049.9|5
1726659650000|2024-09-18 11:40:50|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|10
1726659660000|2024-09-18 11:41:00|||||||||14
1726659670000|2024-09-18 11:41:10|4055.7|4049.7|4055.4|4049.4|4055.7|4049.7|4055.4|4049.4|2
1726659690000|2024-09-18 11:41:30|4055|4049|4054.7|4048.7|4055|4049|4054.7|4048.7|1
1726659700000|2024-09-18 11:41:40|||||||||2
1726659750000|2024-09-18 11:42:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1726659760000|2024-09-18 11:42:40|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|1
1726659780000|2024-09-18 11:43:00|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1726659800000|2024-09-18 11:43:20|||||||||1
1726659810000|2024-09-18 11:43:30|||||||||1
1726659830000|2024-09-18 11:43:50|4055.1|4049.1|4055.2|4049.2|4055.4|4049.4|4055.1|4049.1|1
1726659840000|2024-09-18 11:44:00|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|3
1726659850000|2024-09-18 11:44:10|4055.1|4049.1|4055.2|4049.2|4055.2|4049.2|4055.1|4049.1|0
1726659860000|2024-09-18 11:44:20|4054.4|4048.4|4054.2|4048.2|4054.4|4048.4|4054.2|4048.2|1
1726659870000|2024-09-18 11:44:30|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1726659890000|2024-09-18 11:44:50|4054.7|4048.7|4054.9|4048.9|4054.9|4048.9|4054.7|4048.7|3
1726659900000|2024-09-18 11:45:00|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1726659940000|2024-09-18 11:45:40|4055.4|4049.4|4055.2|4049.2|4055.4|4049.4|4055.2|4049.2|0
1726659960000|2024-09-18 11:46:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1726659970000|2024-09-18 11:46:10|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1726660000000|2024-09-18 11:46:40|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1726660010000|2024-09-18 11:46:50|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1726660030000|2024-09-18 11:47:10|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1726660040000|2024-09-18 11:47:20|4055.1|4049.1|4054.2|4048.2|4055.1|4049.1|4054.2|4048.2|2
1726660050000|2024-09-18 11:47:30|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|1
1726660070000|2024-09-18 11:47:50|4055.1|4049.1|4055.2|4049.2|4055.2|4049.2|4055.1|4049.1|0
1726660080000|2024-09-18 11:48:00|4054.9|4048.9|4054.1|4048.1|4054.9|4048.9|4054.1|4048.1|0
1726660090000|2024-09-18 11:48:10|4054.2|4048.2|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|4
1726660110000|2024-09-18 11:48:30|4054.1|4048.1|4054.6|4048.6|4054.6|4048.6|4053.7|4047.7|29
1726660120000|2024-09-18 11:48:40|4054.2|4048.2|4052.7|4046.7|4054.2|4048.2|4052.7|4046.7|5
1726660130000|2024-09-18 11:48:50|4053.4|4047.4|4053|4047|4053.4|4047.4|4052.9|4046.9|5
1726660140000|2024-09-18 11:49:00|4052.6|4046.6|4053|4047|4053|4047|4052.6|4046.6|0
1726660150000|2024-09-18 11:49:10|4052.9|4046.9|4053.1|4047.1|4053.1|4047.1|4052.4|4046.4|2
1726660160000|2024-09-18 11:49:20|4052.7|4046.7|4053.7|4047.7|4054.1|4048.1|4052.7|4046.7|4
1726660170000|2024-09-18 11:49:30|4054.1|4048.1|4053.2|4047.2|4054.1|4048.1|4053.2|4047.2|0
1726660200000|2024-09-18 11:50:00|4052.9|4046.9|4053.7|4047.7|4053.7|4047.7|4052.9|4046.9|2
1726660230000|2024-09-18 11:50:30|4053.2|4047.2|4054.5|4048.5|4054.5|4048.5|4053.2|4047.2|3
1726660240000|2024-09-18 11:50:40|4054.6|4048.6|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|7
1726660250000|2024-09-18 11:50:50|4054.6|4048.6|4054.9|4048.9|4054.9|4048.9|4054.6|4048.6|0
1726660260000|2024-09-18 11:51:00|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1726660300000|2024-09-18 11:51:40|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|0
1726660320000|2024-09-18 11:52:00|4055.2|4049.2|4055.4|4049.4|4055.4|4049.4|4055.2|4049.2|0
1726660360000|2024-09-18 11:52:40|4055|4049|4054.9|4048.9|4055|4049|4054.9|4048.9|1
1726660390000|2024-09-18 11:53:10|4055.4|4049.4|4056.2|4050.2|4056.2|4050.2|4055.4|4049.4|3
1726660400000|2024-09-18 11:53:20|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|8
1726660410000|2024-09-18 11:53:30|||||||||1
1726660430000|2024-09-18 11:53:50|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1726660440000|2024-09-18 11:54:00|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|10
1726660450000|2024-09-18 11:54:10|||||||||20
1726660480000|2024-09-18 11:54:40|||||||||4
1726660510000|2024-09-18 11:55:10|4056.7|4050.7|4057.2|4051.2|4057.2|4051.2|4056.4|4050.4|4
1726660520000|2024-09-18 11:55:20|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1726660540000|2024-09-18 11:55:40|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4
1726660550000|2024-09-18 11:55:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1726660560000|2024-09-18 11:56:00|4058|4052|4058.1|4052.1|4058.1|4052.1|4058|4052|14
1726660570000|2024-09-18 11:56:10|4058.2|4052.2|4058.1|4052.1|4058.2|4052.2|4058.1|4052.1|2
1726660580000|2024-09-18 11:56:20|4058.2|4052.2|4058.2|4052.2|4058.4|4052.4|4058.2|4052.2|1
1726660590000|2024-09-18 11:56:30|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|0
1726660610000|2024-09-18 11:56:50|4058.2|4052.2|4059.2|4053.2|4059.2|4053.2|4058.2|4052.2|25
1726660620000|2024-09-18 11:57:00|4061.6|4055.6|4063.1|4057.1|4063.1|4057.1|4061.6|4055.6|20
1726660630000|2024-09-18 11:57:10|4062.6|4056.6|4063.1|4057.1|4063.1|4057.1|4062.6|4056.6|1
1726660640000|2024-09-18 11:57:20|||||||||1
1726660670000|2024-09-18 11:57:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|11
1726660680000|2024-09-18 11:58:00|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1726660710000|2024-09-18 11:58:30|4062.2|4056.2|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|6
1726660720000|2024-09-18 11:58:40|||||||||7
1726660740000|2024-09-18 11:59:00|4061.7|4055.7|4061.6|4055.6|4061.7|4055.7|4061|4055|3
1726660750000|2024-09-18 11:59:10|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1726660760000|2024-09-18 11:59:20|4060.2|4054.2|4059.7|4053.7|4060.6|4054.6|4059.7|4053.7|31
1726660770000|2024-09-18 11:59:30|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|0
1726660780000|2024-09-18 11:59:40|4059.7|4053.7|4060.2|4054.2|4060.2|4054.2|4059.7|4053.7|4
1726660790000|2024-09-18 11:59:50|||||||||2
1726660800000|2024-09-18 12:00:00|4060.6|4054.6|4060.7|4054.7|4060.7|4054.7|4060.2|4054.2|8
1726660810000|2024-09-18 12:00:10|4061.1|4055.1|4061.7|4055.7|4061.7|4055.7|4061.1|4055.1|2
1726660820000|2024-09-18 12:00:20|||||||||2
1726660830000|2024-09-18 12:00:30|4062|4056|4061.7|4055.7|4062|4056|4061.6|4055.6|12
1726660850000|2024-09-18 12:00:50|4060.7|4054.7|4061.2|4055.2|4061.2|4055.2|4060.7|4054.7|5
1726660860000|2024-09-18 12:01:00|||||||||1
1726660870000|2024-09-18 12:01:10|||||||||1
1726660880000|2024-09-18 12:01:20|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|8
1726660910000|2024-09-18 12:01:50|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|1
1726660920000|2024-09-18 12:02:00|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|0
1726660940000|2024-09-18 12:02:20|4060.4|4054.4|4061.2|4055.2|4061.2|4055.2|4060.4|4054.4|2
1726660960000|2024-09-18 12:02:40|||||||||1
1726660970000|2024-09-18 12:02:50|||||||||1
1726660980000|2024-09-18 12:03:00|||||||||2
1726660990000|2024-09-18 12:03:10|||||||||1
1726661000000|2024-09-18 12:03:20|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|12
1726661010000|2024-09-18 12:03:30|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4
1726661020000|2024-09-18 12:03:40|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|3
1726661040000|2024-09-18 12:04:00|4061.2|4055.2|4060.7|4054.7|4061.2|4055.2|4060.7|4054.7|8
1726661050000|2024-09-18 12:04:10|4061.1|4055.1|4060.7|4054.7|4061.1|4055.1|4060.7|4054.7|0
1726661060000|2024-09-18 12:04:20|4061.1|4055.1|4061.7|4055.7|4061.7|4055.7|4060.7|4054.7|2
1726661070000|2024-09-18 12:04:30|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1726661080000|2024-09-18 12:04:40|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|0
1726661090000|2024-09-18 12:04:50|4061.2|4055.2|4063.6|4057.6|4063.6|4057.6|4061.2|4055.2|103
1726661100000|2024-09-18 12:05:00|4064.2|4058.2|4064.2|4058.2|4064.7|4058.7|4064.2|4058.2|122
1726661120000|2024-09-18 12:05:20|4063.9|4057.9|4064.2|4058.2|4064.2|4058.2|4063.6|4057.6|6
1726661140000|2024-09-18 12:05:40|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|1
1726661150000|2024-09-18 12:05:50|||||||||1
1726661160000|2024-09-18 12:06:00|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4062.9|4056.9|1
1726661170000|2024-09-18 12:06:10|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|1
1726661180000|2024-09-18 12:06:20|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|0
1726661190000|2024-09-18 12:06:30|4062.7|4056.7|4062.2|4056.2|4062.7|4056.7|4062.2|4056.2|1
1726661220000|2024-09-18 12:07:00|4061.7|4055.7|4061.4|4055.4|4061.7|4055.7|4061.4|4055.4|6
1726661230000|2024-09-18 12:07:10|4061.7|4055.7|4062.4|4056.4|4062.4|4056.4|4061.7|4055.7|3
1726661250000|2024-09-18 12:07:30|||||||||7
1726661260000|2024-09-18 12:07:40|||||||||4
1726661270000|2024-09-18 12:07:50|4062|4056|4062.4|4056.4|4062.4|4056.4|4062|4056|0
1726661280000|2024-09-18 12:08:00|4062|4056|4062|4056|4062|4056|4062|4056|0
1726661290000|2024-09-18 12:08:10|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|0
1726661300000|2024-09-18 12:08:20|4062.2|4056.2|4061.9|4055.9|4062.2|4056.2|4061.9|4055.9|1
1726661320000|2024-09-18 12:08:40|4061.5|4055.5|4061.9|4055.9|4061.9|4055.9|4061.5|4055.5|1
1726661330000|2024-09-18 12:08:50|||||||||2
1726661340000|2024-09-18 12:09:00|4062.2|4056.2|4064.7|4058.7|4064.7|4058.7|4062.2|4056.2|6
1726661350000|2024-09-18 12:09:10|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|0
1726661370000|2024-09-18 12:09:30|4064.7|4058.7|4064.4|4058.4|4064.7|4058.7|4064.4|4058.4|0
1726661380000|2024-09-18 12:09:40|4063.4|4057.4|4064.4|4058.4|4064.4|4058.4|4063.4|4057.4|9
1726661390000|2024-09-18 12:09:50|4064|4058|4063.9|4057.9|4064|4058|4063.9|4057.9|1
1726661400000|2024-09-18 12:10:00|4063.7|4057.7|4062.9|4056.9|4063.7|4057.7|4062.9|4056.9|0
1726661420000|2024-09-18 12:10:20|4063.2|4057.2|4062.9|4056.9|4063.2|4057.2|4062.9|4056.9|0
1726661460000|2024-09-18 12:11:00|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|0
1726661470000|2024-09-18 12:11:10|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|1
1726661480000|2024-09-18 12:11:20|4062.4|4056.4|4062.4|4056.4|4062.7|4056.7|4062.4|4056.4|0
1726661500000|2024-09-18 12:11:40|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1726661510000|2024-09-18 12:11:50|4061.4|4055.4|4060.7|4054.7|4061.4|4055.4|4060.7|4054.7|2
1726661520000|2024-09-18 12:12:00|4060.4|4054.4|4059.5|4053.5|4060.4|4054.4|4059.4|4053.4|2
1726661540000|2024-09-18 12:12:20|4058.9|4052.9|4059.9|4053.9|4059.9|4053.9|4058.7|4052.7|36
1726661550000|2024-09-18 12:12:30|4059.7|4053.7|4059.7|4053.7|4059.9|4053.9|4059.4|4053.4|4
1726661570000|2024-09-18 12:12:50|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|10
1726661580000|2024-09-18 12:13:00|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1726661590000|2024-09-18 12:13:10|4061.4|4055.4|4061.7|4055.7|4062.1|4056.1|4061.4|4055.4|2
1726661600000|2024-09-18 12:13:20|4061.4|4055.4|4060.7|4054.7|4061.4|4055.4|4060.7|4054.7|1
1726661630000|2024-09-18 12:13:50|4059.9|4053.9|4059.4|4053.4|4060.2|4054.2|4059.2|4053.2|0
1726661640000|2024-09-18 12:14:00|4059.2|4053.2|4059|4053|4059.4|4053.4|4058|4052|4
1726661650000|2024-09-18 12:14:10|4058.7|4052.7|4058.7|4052.7|4058.9|4052.9|4058.7|4052.7|0
1726661660000|2024-09-18 12:14:20|4059|4053|4059|4053|4059|4053|4059|4053|0
1726661670000|2024-09-18 12:14:30|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|4059.4|4053.4|0
1726661690000|2024-09-18 12:14:50|||||||||7
1726661700000|2024-09-18 12:15:00|4059.7|4053.7|4059.4|4053.4|4059.7|4053.7|4059.4|4053.4|1
1726661710000|2024-09-18 12:15:10|4059.7|4053.7|4059.7|4053.7|4060.1|4054.1|4059.7|4053.7|4
1726661720000|2024-09-18 12:15:20|4059.9|4053.9|4059.2|4053.2|4059.9|4053.9|4059.2|4053.2|22
1726661730000|2024-09-18 12:15:30|4058.4|4052.4|4057.9|4051.9|4058.4|4052.4|4057.9|4051.9|1
1726661740000|2024-09-18 12:15:40|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1726661750000|2024-09-18 12:15:50|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.4|4050.4|1
1726661760000|2024-09-18 12:16:00|4056.9|4050.9|4057.7|4051.7|4057.7|4051.7|4056.9|4050.9|0
1726661770000|2024-09-18 12:16:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|0
1726661780000|2024-09-18 12:16:20|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|1
1726661790000|2024-09-18 12:16:30|4057.4|4051.4|4057.4|4051.4|4057.7|4051.7|4057.4|4051.4|1
1726661800000|2024-09-18 12:16:40|4057.7|4051.7|4057.7|4051.7|4058.4|4052.4|4057.7|4051.7|0
1726661810000|2024-09-18 12:16:50|4057.4|4051.4|4058.4|4052.4|4058.4|4052.4|4057.4|4051.4|1
1726661820000|2024-09-18 12:17:00|4058.7|4052.7|4054.4|4048.4|4058.7|4052.7|4054.4|4048.4|11
1726661830000|2024-09-18 12:17:10|||||||||14
1726661840000|2024-09-18 12:17:20|4053.7|4047.7|4054.4|4048.4|4055|4049|4053.7|4047.7|7
1726661850000|2024-09-18 12:17:30|||||||||2
1726661870000|2024-09-18 12:17:50|4054|4048|4054.4|4048.4|4054.4|4048.4|4054|4048|0
1726661880000|2024-09-18 12:18:00|4054|4048|4054|4048|4054|4048|4054|4048|1
1726661900000|2024-09-18 12:18:20|4054.4|4048.4|4053.4|4047.4|4054.4|4048.4|4053.4|4047.4|2
1726661910000|2024-09-18 12:18:30|4054.4|4048.4|4056.4|4050.4|4056.4|4050.4|4054.4|4048.4|19
1726661940000|2024-09-18 12:19:00|4057.1|4051.1|4057.4|4051.4|4057.4|4051.4|4057.1|4051.1|2
1726661950000|2024-09-18 12:19:10|4058.4|4052.4|4058|4052|4058.4|4052.4|4058|4052|2
1726661960000|2024-09-18 12:19:20|4060.4|4054.4|4061.7|4055.7|4061.7|4055.7|4060.4|4054.4|15
1726661970000|2024-09-18 12:19:30|||||||||1
1726661980000|2024-09-18 12:19:40|4061.4|4055.4|4060.7|4054.7|4061.4|4055.4|4060.7|4054.7|0
1726662000000|2024-09-18 12:20:00|4060.4|4054.4|4061|4055|4061|4055|4060.2|4054.2|0
1726662010000|2024-09-18 12:20:10|4060.9|4054.9|4059.4|4053.4|4060.9|4054.9|4059.4|4053.4|20
1726662020000|2024-09-18 12:20:20|4059.7|4053.7|4060.9|4054.9|4060.9|4054.9|4059.7|4053.7|2
1726662040000|2024-09-18 12:20:40|4061.2|4055.2|4060.9|4054.9|4061.2|4055.2|4060.5|4054.5|2
1726662060000|2024-09-18 12:21:00|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1726662070000|2024-09-18 12:21:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726662080000|2024-09-18 12:21:20|4062|4056|4062.4|4056.4|4062.4|4056.4|4062|4056|1
1726662090000|2024-09-18 12:21:30|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1726662100000|2024-09-18 12:21:40|4062|4056|4062|4056|4062|4056|4062|4056|0
1726662110000|2024-09-18 12:21:50|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|0
1726662120000|2024-09-18 12:22:00|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.4|4055.4|1
1726662130000|2024-09-18 12:22:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726662140000|2024-09-18 12:22:20|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1726662150000|2024-09-18 12:22:30|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726662160000|2024-09-18 12:22:40|4061|4055|4060.9|4054.9|4061|4055|4060.9|4054.9|1
1726662170000|2024-09-18 12:22:50|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|3
1726662180000|2024-09-18 12:23:00|4062.2|4056.2|4061.4|4055.4|4062.2|4056.2|4061.4|4055.4|1
1726662190000|2024-09-18 12:23:10|4061.7|4055.7|4061.4|4055.4|4061.7|4055.7|4061.4|4055.4|0
1726662200000|2024-09-18 12:23:20|4060.5|4054.5|4061.4|4055.4|4061.4|4055.4|4060.5|4054.5|2
1726662210000|2024-09-18 12:23:30|4061.2|4055.2|4057.7|4051.7|4061.2|4055.2|4057.7|4051.7|5
1726662230000|2024-09-18 12:23:50|4057.9|4051.9|4057.7|4051.7|4057.9|4051.9|4057.7|4051.7|0
1726662250000|2024-09-18 12:24:10|4057.9|4051.9|4057.7|4051.7|4057.9|4051.9|4057.7|4051.7|0
1726662260000|2024-09-18 12:24:20|4057.4|4051.4|4056.9|4050.9|4057.4|4051.4|4056.9|4050.9|11
1726662270000|2024-09-18 12:24:30|4057.4|4051.4|4057.9|4051.9|4057.9|4051.9|4057.4|4051.4|0
1726662280000|2024-09-18 12:24:40|4058.7|4052.7|4058.7|4052.7|4059.1|4053.1|4058.7|4052.7|1
1726662300000|2024-09-18 12:25:00|4058.4|4052.4|4058|4052|4058.4|4052.4|4058|4052|1
1726662310000|2024-09-18 12:25:10|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1726662320000|2024-09-18 12:25:20|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|1
1726662330000|2024-09-18 12:25:30|4058.2|4052.2|4058.9|4052.9|4058.9|4052.9|4058.2|4052.2|1
1726662340000|2024-09-18 12:25:40|4058.7|4052.7|4057.7|4051.7|4058.7|4052.7|4057.7|4051.7|1
1726662350000|2024-09-18 12:25:50|4057.9|4051.9|4058|4052|4058|4052|4057.7|4051.7|0
1726662360000|2024-09-18 12:26:00|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1726662370000|2024-09-18 12:26:10|4058|4052|4058.4|4052.4|4058.4|4052.4|4058|4052|2
1726662380000|2024-09-18 12:26:20|4058|4052|4056.9|4050.9|4058|4052|4056.9|4050.9|7
1726662390000|2024-09-18 12:26:30|4056.7|4050.7|4055.4|4049.4|4056.7|4050.7|4055.4|4049.4|2
1726662400000|2024-09-18 12:26:40|4054.9|4048.9|4053.7|4047.7|4054.9|4048.9|4053.4|4047.4|29
1726662410000|2024-09-18 12:26:50|4053.9|4047.9|4053.4|4047.4|4053.9|4047.9|4053.4|4047.4|1
1726662420000|2024-09-18 12:27:00|4053|4047|4052|4046|4053|4047|4052|4046|3
1726662450000|2024-09-18 12:27:30|4051.9|4045.9|4049.5|4043.5|4051.9|4045.9|4049.5|4043.5|18
1726662460000|2024-09-18 12:27:40|4049.4|4043.4|4050.6|4044.6|4051|4045|4049.4|4043.4|18
1726662470000|2024-09-18 12:27:50|4050.1|4044.1|4050|4044|4050.1|4044.1|4048.9|4042.9|6
1726662480000|2024-09-18 12:28:00|4050.5|4044.5|4050.5|4044.5|4050.6|4044.6|4050|4044|7
1726662490000|2024-09-18 12:28:10|4051|4045|4050.1|4044.1|4051|4045|4050|4044|0
1726662500000|2024-09-18 12:28:20|4050.5|4044.5|4050.6|4044.6|4051|4045|4050.4|4044.4|6
1726662510000|2024-09-18 12:28:30|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1726662520000|2024-09-18 12:28:40|4049.6|4043.6|4050|4044|4050|4044|4049.6|4043.6|0
1726662530000|2024-09-18 12:28:50|4049.6|4043.6|4050.5|4044.5|4050.5|4044.5|4049.6|4043.6|5
1726662540000|2024-09-18 12:29:00|4050.9|4044.9|4051|4045|4051|4045|4050.9|4044.9|2
1726662550000|2024-09-18 12:29:10|4050.1|4044.1|4051|4045|4051.1|4045.1|4050|4044|2
1726662560000|2024-09-18 12:29:20|4051.4|4045.4|4052|4046|4052|4046|4051.4|4045.4|2
1726662570000|2024-09-18 12:29:30|4052.6|4046.6|4053|4047|4053|4047|4052.6|4046.6|4
1726662580000|2024-09-18 12:29:40|4052.2|4046.2|4052|4046|4052.2|4046.2|4052|4046|1
1726662590000|2024-09-18 12:29:50|4052.1|4046.1|4053|4047|4053|4047|4052.1|4046.1|3
1726662600000|2024-09-18 12:30:00|4051.9|4045.9|4052.1|4046.1|4052.1|4046.1|4051.9|4045.9|7
1726662610000|2024-09-18 12:30:10|4052|4046|4052.1|4046.1|4052.6|4046.6|4052|4046|27
1726662620000|2024-09-18 12:30:20|4052|4046|4052|4046|4052.1|4046.1|4052|4046|0
1726662630000|2024-09-18 12:30:30|4052.1|4046.1|4052|4046|4052.1|4046.1|4052|4046|0
1726662640000|2024-09-18 12:30:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|2
1726662650000|2024-09-18 12:30:50|4052|4046|4052|4046|4052|4046|4052|4046|3
1726662660000|2024-09-18 12:31:00|4051.6|4045.6|4051.5|4045.5|4051.6|4045.6|4051.5|4045.5|10
1726662670000|2024-09-18 12:31:10|4052|4046|4052|4046|4052|4046|4052|4046|1
1726662680000|2024-09-18 12:31:20|4052.4|4046.4|4052|4046|4052.6|4046.6|4052|4046|1
1726662690000|2024-09-18 12:31:30|4052.5|4046.5|4053|4047|4053|4047|4052.5|4046.5|1
1726662700000|2024-09-18 12:31:40|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|0
1726662720000|2024-09-18 12:32:00|4052.6|4046.6|4051.5|4045.5|4053|4047|4051.5|4045.5|4
1726662730000|2024-09-18 12:32:10|4050.1|4044.1|4046.5|4040.5|4050.1|4044.1|4046.5|4040.5|39
1726662740000|2024-09-18 12:32:20|4047|4041|4047.6|4041.6|4047.6|4041.6|4047|4041|5
1726662760000|2024-09-18 12:32:40|4048.4|4042.4|4048.6|4042.6|4048.6|4042.6|4048.4|4042.4|6
1726662770000|2024-09-18 12:32:50|4049|4043|4049.6|4043.6|4049.6|4043.6|4049|4043|1
1726662780000|2024-09-18 12:33:00|4049.5|4043.5|4046.1|4040.1|4049.5|4043.5|4046|4040|5
1726662790000|2024-09-18 12:33:10|4046|4040|4046.1|4040.1|4046.2|4040.2|4045.6|4039.6|24
1726662800000|2024-09-18 12:33:20|4046|4040|4046.5|4040.5|4046.5|4040.5|4046|4040|20
1726662810000|2024-09-18 12:33:30|4046.9|4040.9|4046.1|4040.1|4047|4041|4046.1|4040.1|0
1726662830000|2024-09-18 12:33:50|||||||||2
1726662840000|2024-09-18 12:34:00|4046|4040|4046.1|4040.1|4046.1|4040.1|4046|4040|0
1726662860000|2024-09-18 12:34:20|4046.5|4040.5|4046|4040|4046.6|4040.6|4045.7|4039.7|4
1726662870000|2024-09-18 12:34:30|4045.6|4039.6|4046|4040|4046|4040|4045.6|4039.6|3
1726662880000|2024-09-18 12:34:40|4046.6|4040.6|4046|4040|4046.6|4040.6|4046|4040|1
1726662890000|2024-09-18 12:34:50|4045.6|4039.6|4046.1|4040.1|4046.2|4040.2|4045.6|4039.6|2
1726662900000|2024-09-18 12:35:00|4046|4040|4047.6|4041.6|4047.6|4041.6|4046|4040|11
1726662910000|2024-09-18 12:35:10|4048|4042|4048|4042|4048|4042|4048|4042|8
1726662920000|2024-09-18 12:35:20|4047.6|4041.6|4047.1|4041.1|4048|4042|4047.1|4041.1|2
1726662930000|2024-09-18 12:35:30|4046.6|4040.6|4046.2|4040.2|4046.6|4040.6|4046.1|4040.1|0
1726662940000|2024-09-18 12:35:40|4046.1|4040.1|4046|4040|4046.1|4040.1|4046|4040|0
1726662950000|2024-09-18 12:35:50|4046.4|4040.4|4046|4040|4046.4|4040.4|4046|4040|0
1726662970000|2024-09-18 12:36:10|4045.6|4039.6|4046|4040|4046|4040|4045.6|4039.6|1
1726662990000|2024-09-18 12:36:30|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1726663000000|2024-09-18 12:36:40|4046|4040|4044.6|4038.6|4046.1|4040.1|4044.6|4038.6|87
1726663010000|2024-09-18 12:36:50|4045.1|4039.1|4046.1|4040.1|4046.1|4040.1|4045.1|4039.1|14
1726663020000|2024-09-18 12:37:00|4046|4040|4047|4041|4047|4041|4045.6|4039.6|12
1726663030000|2024-09-18 12:37:10|4046.6|4040.6|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|2
1726663040000|2024-09-18 12:37:20|4047.5|4041.5|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|1
1726663060000|2024-09-18 12:37:40|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|12
1726663070000|2024-09-18 12:37:50|4048.1|4042.1|4048.1|4042.1|4048.5|4042.5|4048.1|4042.1|1
1726663080000|2024-09-18 12:38:00|4048.5|4042.5|4047.5|4041.5|4048.5|4042.5|4047.4|4041.4|1
1726663090000|2024-09-18 12:38:10|4047.6|4041.6|4048.9|4042.9|4049|4043|4047.6|4041.6|29
1726663100000|2024-09-18 12:38:20|4048.7|4042.7|4048.4|4042.4|4048.9|4042.9|4048.4|4042.4|0
1726663110000|2024-09-18 12:38:30|4048.7|4042.7|4048.9|4042.9|4048.9|4042.9|4048.7|4042.7|34
1726663120000|2024-09-18 12:38:40|4049|4043|4048.7|4042.7|4049|4043|4048.7|4042.7|25
1726663130000|2024-09-18 12:38:50|4048.9|4042.9|4048.7|4042.7|4049.1|4043.1|4048.4|4042.4|41
1726663140000|2024-09-18 12:39:00|4049.4|4043.4|4048.4|4042.4|4049.4|4043.4|4048.4|4042.4|0
1726663150000|2024-09-18 12:39:10|4048.9|4042.9|4047.9|4041.9|4048.9|4042.9|4047|4041|86
1726663160000|2024-09-18 12:39:20|4047.7|4041.7|4047|4041|4047.9|4041.9|4047|4041|0
1726663170000|2024-09-18 12:39:30|4046.9|4040.9|4046.4|4040.4|4046.9|4040.9|4046|4040|6
1726663180000|2024-09-18 12:39:40|4046|4040|4046|4040|4046|4040|4046|4040|2
1726663190000|2024-09-18 12:39:50|4045.9|4039.9|4045|4039|4045.9|4039.9|4045|4039|1
1726663210000|2024-09-18 12:40:10|4045.9|4039.9|4047|4041|4047|4041|4045.9|4039.9|10
1726663220000|2024-09-18 12:40:20|4047.4|4041.4|4047|4041|4047.4|4041.4|4047|4041|2
1726663230000|2024-09-18 12:40:30|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047|4041|2
1726663240000|2024-09-18 12:40:40|4047|4041|4047|4041|4047|4041|4047|4041|1
1726663250000|2024-09-18 12:40:50|4047.4|4041.4|4046.5|4040.5|4047.5|4041.5|4046.5|4040.5|0
1726663260000|2024-09-18 12:41:00|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.4|4041.4|5
1726663270000|2024-09-18 12:41:10|4047.4|4041.4|4047|4041|4047.4|4041.4|4047|4041|2
1726663310000|2024-09-18 12:41:50|||||||||3
1726663320000|2024-09-18 12:42:00|4046.6|4040.6|4047.4|4041.4|4047.4|4041.4|4046.6|4040.6|2
1726663340000|2024-09-18 12:42:20|4047|4041|4047.4|4041.4|4047.4|4041.4|4047|4041|7
1726663350000|2024-09-18 12:42:30|4047|4041|4047.5|4041.5|4047.5|4041.5|4047|4041|2
1726663360000|2024-09-18 12:42:40|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1726663370000|2024-09-18 12:42:50|4048|4042|4048.4|4042.4|4048.4|4042.4|4048|4042|2
1726663380000|2024-09-18 12:43:00|4048|4042|4048|4042|4048.4|4042.4|4048|4042|1
1726663400000|2024-09-18 12:43:20|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1726663410000|2024-09-18 12:43:30|4048|4042|4048|4042|4048|4042|4047.4|4041.4|2
1726663420000|2024-09-18 12:43:40|4047.6|4041.6|4047|4041|4047.6|4041.6|4047|4041|4
1726663430000|2024-09-18 12:43:50|4047.5|4041.5|4046.9|4040.9|4047.5|4041.5|4046.9|4040.9|2
1726663440000|2024-09-18 12:44:00|4046.7|4040.7|4046.4|4040.4|4046.7|4040.7|4046.4|4040.4|2
1726663450000|2024-09-18 12:44:10|||||||||1
1726663460000|2024-09-18 12:44:20|4047.1|4041.1|4046.9|4040.9|4047.1|4041.1|4046.9|4040.9|2
1726663470000|2024-09-18 12:44:30|4046.5|4040.5|4046.9|4040.9|4046.9|4040.9|4046.5|4040.5|2
1726663480000|2024-09-18 12:44:40|4047|4041|4047.4|4041.4|4047.9|4041.9|4047|4041|1
1726663490000|2024-09-18 12:44:50|4047|4041|4046.9|4040.9|4047|4041|4046.7|4040.7|4
1726666200000|2024-09-18 13:30:00|4054.4|4048.4|4061.2|4055.2|4062.4|4056.4|4052.7|4046.7|355
1726666210000|2024-09-18 13:30:10|4061.4|4055.4|4062.4|4056.4|4063.2|4057.2|4060.5|4054.5|111
1726666220000|2024-09-18 13:30:20|4059.9|4053.9|4061.2|4055.2|4061.2|4055.2|4059.2|4053.2|54
1726666230000|2024-09-18 13:30:30|4060.7|4054.7|4058.7|4052.7|4061.2|4055.2|4057.7|4051.7|79
1726666240000|2024-09-18 13:30:40|4059.1|4053.1|4059.2|4053.2|4061.2|4055.2|4057.4|4051.4|59
1726666250000|2024-09-18 13:30:50|4059.4|4053.4|4059.9|4053.9|4060|4054|4056.4|4050.4|55
1726666260000|2024-09-18 13:31:00|4060.4|4054.4|4063.2|4057.2|4063.2|4057.2|4056.2|4050.2|110
1726666270000|2024-09-18 13:31:10|4062.7|4056.7|4062|4056|4063.2|4057.2|4060.9|4054.9|59
1726666280000|2024-09-18 13:31:20|4062.4|4056.4|4061.9|4055.9|4063.2|4057.2|4061.4|4055.4|17
1726666290000|2024-09-18 13:31:30|4062|4056|4059.4|4053.4|4062.4|4056.4|4059|4053|45
1726666300000|2024-09-18 13:31:40|4059.7|4053.7|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|26
1726666310000|2024-09-18 13:31:50|4061.2|4055.2|4063.2|4057.2|4063.2|4057.2|4061.2|4055.2|15
1726666320000|2024-09-18 13:32:00|4063.1|4057.1|4057|4051|4063.1|4057.1|4056.4|4050.4|59
1726666330000|2024-09-18 13:32:10|4057.4|4051.4|4057|4051|4058.4|4052.4|4055.6|4049.6|38
1726666340000|2024-09-18 13:32:20|4057.4|4051.4|4059.4|4053.4|4059.4|4053.4|4056.7|4050.7|24
1726666350000|2024-09-18 13:32:30|4060.1|4054.1|4058.4|4052.4|4060.4|4054.4|4058.4|4052.4|20
1726666360000|2024-09-18 13:32:40|4059.1|4053.1|4060.2|4054.2|4060.4|4054.4|4059.1|4053.1|43
1726666370000|2024-09-18 13:32:50|4060.4|4054.4|4061.7|4055.7|4063.2|4057.2|4060.4|4054.4|36
1726666380000|2024-09-18 13:33:00|4062.1|4056.1|4061.2|4055.2|4062.2|4056.2|4061.2|4055.2|18
1726666390000|2024-09-18 13:33:10|4061.4|4055.4|4060.4|4054.4|4061.9|4055.9|4059.2|4053.2|22
1726666400000|2024-09-18 13:33:20|4061.4|4055.4|4060.2|4054.2|4061.4|4055.4|4060.2|4054.2|11
1726666410000|2024-09-18 13:33:30|4061.2|4055.2|4060.9|4054.9|4061.4|4055.4|4060.4|4054.4|17
1726666420000|2024-09-18 13:33:40|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4060.7|4054.7|5
1726666430000|2024-09-18 13:33:50|4064|4058|4064.7|4058.7|4065.2|4059.2|4064|4058|56
1726666440000|2024-09-18 13:34:00|4064.4|4058.4|4063.2|4057.2|4064.7|4058.7|4062.5|4056.5|12
1726666450000|2024-09-18 13:34:10|4062.9|4056.9|4065.2|4059.2|4065.2|4059.2|4062.2|4056.2|20
1726666460000|2024-09-18 13:34:20|4068.2|4062.2|4065.2|4059.2|4068.7|4062.7|4065.2|4059.2|35
1726666470000|2024-09-18 13:34:30|4064.4|4058.4|4065.1|4059.1|4065.5|4059.5|4064.1|4058.1|80
1726666480000|2024-09-18 13:34:40|4065|4059|4068.1|4062.1|4069|4063|4065|4059|22
1726666490000|2024-09-18 13:34:50|4067.7|4061.7|4068.1|4062.1|4068.1|4062.1|4065|4059|65
1726666500000|2024-09-18 13:35:00|4067.2|4061.2|4065.1|4059.1|4067.2|4061.2|4065.1|4059.1|24
1726666510000|2024-09-18 13:35:10|4065.2|4059.2|4067.1|4061.1|4067.2|4061.2|4065.1|4059.1|30
1726666520000|2024-09-18 13:35:20|4068.1|4062.1|4070|4064|4070|4064|4068.1|4062.1|20
1726666530000|2024-09-18 13:35:30|4069.6|4063.6|4067.1|4061.1|4070.1|4064.1|4065.2|4059.2|67
1726666540000|2024-09-18 13:35:40|4067.6|4061.6|4069.1|4063.1|4070.2|4064.2|4067.6|4061.6|15
1726666550000|2024-09-18 13:35:50|4069.5|4063.5|4070.1|4064.1|4070.2|4064.2|4069.2|4063.2|30
1726666560000|2024-09-18 13:36:00|4070.2|4064.2|4071.1|4065.1|4071.1|4065.1|4069.2|4063.2|21
1726666570000|2024-09-18 13:36:10|4070.6|4064.6|4076|4070|4076|4070|4070.1|4064.1|36
1726666580000|2024-09-18 13:36:20|4076.1|4070.1|4075.2|4069.2|4077.6|4071.6|4075.1|4069.1|55
1726666590000|2024-09-18 13:36:30|4076.1|4070.1|4076|4070|4076.3|4070.3|4075.1|4069.1|32
1726666600000|2024-09-18 13:36:40|4075.5|4069.5|4076.1|4070.1|4077.1|4071.1|4075|4069|30
1726666610000|2024-09-18 13:36:50|4075.6|4069.6|4075.1|4069.1|4076.1|4070.1|4075.1|4069.1|8
1726666620000|2024-09-18 13:37:00|4074.6|4068.6|4076.5|4070.5|4077|4071|4074.6|4068.6|13
1726666630000|2024-09-18 13:37:10|4076.1|4070.1|4076.5|4070.5|4077.1|4071.1|4075.1|4069.1|37
1726666640000|2024-09-18 13:37:20|4076.6|4070.6|4076|4070|4078.1|4072.1|4076|4070|68
1726666650000|2024-09-18 13:37:30|4076.1|4070.1|4072.1|4066.1|4076.1|4070.1|4071|4065|63
1726666660000|2024-09-18 13:37:40|4072.6|4066.6|4075|4069|4075|4069|4072.1|4066.1|7
1726666670000|2024-09-18 13:37:50|4075.1|4069.1|4073.6|4067.6|4075.1|4069.1|4073.1|4067.1|16
1726666680000|2024-09-18 13:38:00|4073.8|4067.8|4071.8|4065.8|4073.8|4067.8|4071.1|4065.1|14
1726666690000|2024-09-18 13:38:10|4071.5|4065.5|4074.1|4068.1|4074.1|4068.1|4071.5|4065.5|4
1726666700000|2024-09-18 13:38:20|4075.1|4069.1|4076.1|4070.1|4076.1|4070.1|4075.1|4069.1|9
1726666710000|2024-09-18 13:38:30|4075.8|4069.8|4075.3|4069.3|4075.8|4069.8|4074.1|4068.1|29
1726666720000|2024-09-18 13:38:40|4075.1|4069.1|4078.5|4072.5|4080|4074|4075.1|4069.1|71
1726666730000|2024-09-18 13:38:50|4078.1|4072.1|4077.1|4071.1|4078.1|4072.1|4077.1|4071.1|14
1726666740000|2024-09-18 13:39:00|4078|4072|4077|4071|4078|4072|4077|4071|6
1726666750000|2024-09-18 13:39:10|4076.1|4070.1|4080.9|4074.9|4080.9|4074.9|4076|4070|23
1726666760000|2024-09-18 13:39:20|4081|4075|4078.3|4072.3|4081|4075|4078.3|4072.3|27
1726666770000|2024-09-18 13:39:30|4078.1|4072.1|4078|4072|4078.1|4072.1|4077.1|4071.1|50
1726666780000|2024-09-18 13:39:40|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078|4072|0
1726666790000|2024-09-18 13:39:50|4078|4072|4079|4073|4079|4073|4078|4072|45
1726666800000|2024-09-18 13:40:00|4079.6|4073.6|4078.6|4072.6|4080|4074|4078.3|4072.3|88
1726666810000|2024-09-18 13:40:10|4078.3|4072.3|4081.1|4075.1|4081.1|4075.1|4078.3|4072.3|42
1726666820000|2024-09-18 13:40:20|4081.5|4075.5|4082|4076|4083.1|4077.1|4081.5|4075.5|78
1726666830000|2024-09-18 13:40:30|4082.5|4076.5|4083.3|4077.3|4084.1|4078.1|4082.5|4076.5|19
1726666840000|2024-09-18 13:40:40|4084.1|4078.1|4081.1|4075.1|4084.1|4078.1|4081.1|4075.1|13
1726666850000|2024-09-18 13:40:50|4080.6|4074.6|4082.5|4076.5|4082.5|4076.5|4080.6|4074.6|23
1726666860000|2024-09-18 13:41:00|4082.1|4076.1|4083.3|4077.3|4084.1|4078.1|4082.1|4076.1|11
1726666870000|2024-09-18 13:41:10|4083.1|4077.1|4084.1|4078.1|4084.1|4078.1|4083.1|4077.1|23
1726666880000|2024-09-18 13:41:20|4084.3|4078.3|4083.3|4077.3|4085|4079|4083.3|4077.3|23
1726666890000|2024-09-18 13:41:30|4082.3|4076.3|4085.1|4079.1|4085.1|4079.1|4082.3|4076.3|44
1726666900000|2024-09-18 13:41:40|4086.5|4080.5|4087.1|4081.1|4087.1|4081.1|4086.3|4080.3|39
1726666910000|2024-09-18 13:41:50|4087|4081|4086.3|4080.3|4087.1|4081.1|4086.3|4080.3|28
1726666920000|2024-09-18 13:42:00|4086.1|4080.1|4085|4079|4086.1|4080.1|4084.3|4078.3|15
1726666930000|2024-09-18 13:42:10|4085.1|4079.1|4085.6|4079.6|4086.1|4080.1|4082.1|4076.1|149
1726666940000|2024-09-18 13:42:20|4086|4080|4087.1|4081.1|4087.1|4081.1|4086|4080|31
1726666950000|2024-09-18 13:42:30|4087|4081|4085.5|4079.5|4087|4081|4084.6|4078.6|21
1726666960000|2024-09-18 13:42:40|4085.6|4079.6|4086.1|4080.1|4086.1|4080.1|4084.9|4078.9|11
1726666970000|2024-09-18 13:42:50|4086.3|4080.3|4085.1|4079.1|4086.3|4080.3|4084.6|4078.6|42
1726666980000|2024-09-18 13:43:00|4084.3|4078.3|4084.1|4078.1|4084.3|4078.3|4084.1|4078.1|8
1726666990000|2024-09-18 13:43:10|4083.8|4077.8|4084.1|4078.1|4084.1|4078.1|4082.3|4076.3|32
1726667000000|2024-09-18 13:43:20|4084|4078|4084.1|4078.1|4084.1|4078.1|4083.1|4077.1|37
1726667010000|2024-09-18 13:43:30|4084.9|4078.9|4085|4079|4085.1|4079.1|4084.6|4078.6|14
1726667020000|2024-09-18 13:43:40|4085.1|4079.1|4080.3|4074.3|4085.1|4079.1|4079.3|4073.3|98
1726667030000|2024-09-18 13:43:50|4080.8|4074.8|4079.1|4073.1|4080.8|4074.8|4078.5|4072.5|85
1726667040000|2024-09-18 13:44:00|4079|4073|4078.1|4072.1|4079.1|4073.1|4078|4072|12
1726667050000|2024-09-18 13:44:10|4077.4|4071.4|4073.9|4067.9|4077.4|4071.4|4073.9|4067.9|189
1726667060000|2024-09-18 13:44:20|4074|4068|4073.5|4067.5|4074.5|4068.5|4073.5|4067.5|9
1726667070000|2024-09-18 13:44:30|4074.3|4068.3|4075.4|4069.4|4075.5|4069.5|4074.1|4068.1|8
1726667080000|2024-09-18 13:44:40|4075.5|4069.5|4075.4|4069.4|4076.3|4070.3|4075.3|4069.3|12
1726667090000|2024-09-18 13:44:50|4075.5|4069.5|4077.9|4071.9|4077.9|4071.9|4073.5|4067.5|25
1726667100000|2024-09-18 13:45:00|4078.3|4072.3|4079.4|4073.4|4080.3|4074.3|4078.3|4072.3|18
1726667110000|2024-09-18 13:45:10|4078.9|4072.9|4078.4|4072.4|4078.9|4072.9|4077.4|4071.4|21
1726667120000|2024-09-18 13:45:20|4078.3|4072.3|4077.4|4071.4|4078.3|4072.3|4077.4|4071.4|14
1726667130000|2024-09-18 13:45:30|4078.1|4072.1|4077.4|4071.4|4078.4|4072.4|4077.4|4071.4|6
1726667140000|2024-09-18 13:45:40|4078.3|4072.3|4078.4|4072.4|4078.4|4072.4|4078.3|4072.3|8
1726667150000|2024-09-18 13:45:50|4079.4|4073.4|4075.4|4069.4|4079.4|4073.4|4075.4|4069.4|38
1726667160000|2024-09-18 13:46:00|4075.8|4069.8|4073.4|4067.4|4075.9|4069.9|4072.5|4066.5|27
1726667170000|2024-09-18 13:46:10|4073.8|4067.8|4073.4|4067.4|4074.4|4068.4|4072.5|4066.5|19
1726667180000|2024-09-18 13:46:20|4073.8|4067.8|4072.5|4066.5|4074.4|4068.4|4072|4066|15
1726667190000|2024-09-18 13:46:30|4072.6|4066.6|4072.4|4066.4|4073|4067|4072|4066|20
1726667200000|2024-09-18 13:46:40|4073|4067|4073.5|4067.5|4073.5|4067.5|4073|4067|4
1726667210000|2024-09-18 13:46:50|4072.6|4066.6|4073.4|4067.4|4075.4|4069.4|4072.6|4066.6|29
1726667220000|2024-09-18 13:47:00|4072.5|4066.5|4073.4|4067.4|4073.4|4067.4|4072.4|4066.4|26
1726667230000|2024-09-18 13:47:10|4072.4|4066.4|4071.4|4065.4|4073.4|4067.4|4070.5|4064.5|46
1726667240000|2024-09-18 13:47:20|4070.6|4064.6|4068.5|4062.5|4070.6|4064.6|4068.5|4062.5|33
1726667250000|2024-09-18 13:47:30|4069.4|4063.4|4071|4065|4071|4065|4068.1|4062.1|29
1726667260000|2024-09-18 13:47:40|4070.9|4064.9|4071.5|4065.5|4071.5|4065.5|4070.4|4064.4|11
1726667270000|2024-09-18 13:47:50|4071.4|4065.4|4071.5|4065.5|4072.5|4066.5|4070.9|4064.9|25
1726667280000|2024-09-18 13:48:00|4070.7|4064.7|4070.6|4064.6|4071.7|4065.7|4070.6|4064.6|25
1726667290000|2024-09-18 13:48:10|4071.5|4065.5|4069.7|4063.7|4071.7|4065.7|4069.6|4063.6|34
1726667300000|2024-09-18 13:48:20|4069.6|4063.6|4070.2|4064.2|4070.2|4064.2|4069.6|4063.6|20
1726667310000|2024-09-18 13:48:30|4069.7|4063.7|4069.6|4063.6|4069.9|4063.9|4068.7|4062.7|21
1726667320000|2024-09-18 13:48:40|4069.7|4063.7|4070.6|4064.6|4071|4065|4068.7|4062.7|13
1726667330000|2024-09-18 13:48:50|4070.2|4064.2|4072.6|4066.6|4072.6|4066.6|4070.2|4064.2|13
1726667340000|2024-09-18 13:49:00|||||||||1
1726667350000|2024-09-18 13:49:10|||||||||15
1726667360000|2024-09-18 13:49:20|4072.5|4066.5|4070.7|4064.7|4072.5|4066.5|4070.7|4064.7|96
1726667370000|2024-09-18 13:49:30|4072.1|4066.1|4072.6|4066.6|4072.6|4066.6|4072.1|4066.1|15
1726667380000|2024-09-18 13:49:40|4072.7|4066.7|4075.6|4069.6|4075.6|4069.6|4072.7|4066.7|29
1726667390000|2024-09-18 13:49:50|4074.6|4068.6|4073.7|4067.7|4074.6|4068.6|4072.7|4066.7|38
1726667400000|2024-09-18 13:50:00|4073.6|4067.6|4071.7|4065.7|4073.6|4067.6|4071.7|4065.7|44
1726667410000|2024-09-18 13:50:10|4071.6|4065.6|4070.5|4064.5|4071.6|4065.6|4069.6|4063.6|48
1726667420000|2024-09-18 13:50:20|4070.6|4064.6|4070.7|4064.7|4070.7|4064.7|4069.6|4063.6|39
1726667430000|2024-09-18 13:50:30|4071.7|4065.7|4070.6|4064.6|4071.7|4065.7|4070.2|4064.2|40
1726667440000|2024-09-18 13:50:40|4070.7|4064.7|4066.6|4060.6|4070.7|4064.7|4066.1|4060.1|61
1726667450000|2024-09-18 13:50:50|4067.6|4061.6|4069.6|4063.6|4069.6|4063.6|4067.5|4061.5|17
1726667460000|2024-09-18 13:51:00|4070.4|4064.4|4071.6|4065.6|4071.6|4065.6|4070.4|4064.4|43
1726667470000|2024-09-18 13:51:10|4071.2|4065.2|4067.7|4061.7|4071.6|4065.6|4067.7|4061.7|21
1726667480000|2024-09-18 13:51:20|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4066.5|4060.5|16
1726667490000|2024-09-18 13:51:30|4067.7|4061.7|4069.5|4063.5|4069.6|4063.6|4067.6|4061.6|126
1726667500000|2024-09-18 13:51:40|4068.6|4062.6|4067.6|4061.6|4068.6|4062.6|4067.6|4061.6|12
1726667510000|2024-09-18 13:51:50|4067.7|4061.7|4064.9|4058.9|4067.7|4061.7|4064.9|4058.9|82
1726667520000|2024-09-18 13:52:00|4064.7|4058.7|4063.5|4057.5|4064.9|4058.9|4063.4|4057.4|40
1726667530000|2024-09-18 13:52:10|4063.4|4057.4|4064.5|4058.5|4064.9|4058.9|4063|4057|39
1726667540000|2024-09-18 13:52:20|4064.4|4058.4|4065.7|4059.7|4065.7|4059.7|4064.4|4058.4|25
1726667550000|2024-09-18 13:52:30|4066.5|4060.5|4062|4056|4067.7|4061.7|4062|4056|30
1726667560000|2024-09-18 13:52:40|4061.9|4055.9|4062|4056|4062|4056|4060.9|4054.9|31
1726667570000|2024-09-18 13:52:50|4061.9|4055.9|4061.9|4055.9|4062.4|4056.4|4061|4055|25
1726667580000|2024-09-18 13:53:00|4062|4056|4063.9|4057.9|4063.9|4057.9|4061.9|4055.9|13
1726667590000|2024-09-18 13:53:10|4063.4|4057.4|4063.9|4057.9|4064|4058|4063|4057|9
1726667600000|2024-09-18 13:53:20|4064|4058|4065.9|4059.9|4065.9|4059.9|4063.9|4057.9|16
1726667610000|2024-09-18 13:53:30|4066.2|4060.2|4065.9|4059.9|4066.7|4060.7|4065.9|4059.9|16
1726667620000|2024-09-18 13:53:40|4066|4060|4065.9|4059.9|4066|4060|4065.9|4059.9|2
1726667630000|2024-09-18 13:53:50|4066|4060|4065.9|4059.9|4066|4060|4065.9|4059.9|5
1726667640000|2024-09-18 13:54:00|4066.7|4060.7|4065.9|4059.9|4066.7|4060.7|4065.7|4059.7|14
1726667650000|2024-09-18 13:54:10|4065.7|4059.7|4065.9|4059.9|4065.9|4059.9|4065.7|4059.7|0
1726667660000|2024-09-18 13:54:20|4065.7|4059.7|4066|4060|4066|4060|4064.9|4058.9|13
1726667670000|2024-09-18 13:54:30|4065.9|4059.9|4066|4060|4066|4060|4065.9|4059.9|1
1726667680000|2024-09-18 13:54:40|4065.9|4059.9|4065|4059|4066|4060|4065|4059|12
1726667690000|2024-09-18 13:54:50|4065.4|4059.4|4066|4060|4066|4060|4065|4059|8
1726667700000|2024-09-18 13:55:00|4065.9|4059.9|4065.9|4059.9|4066|4060|4065.7|4059.7|0
1726667710000|2024-09-18 13:55:10|4065|4059|4065.9|4059.9|4065.9|4059.9|4065|4059|19
1726667720000|2024-09-18 13:55:20|4066|4060|4068.7|4062.7|4069.7|4063.7|4066|4060|17
1726667730000|2024-09-18 13:55:30|4069.1|4063.1|4069.6|4063.6|4069.7|4063.7|4069.1|4063.1|6
1726667740000|2024-09-18 13:55:40|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4068.7|4062.7|7
1726667760000|2024-09-18 13:56:00|4070.1|4064.1|4069.7|4063.7|4070.1|4064.1|4069.6|4063.6|12
1726667770000|2024-09-18 13:56:10|4070.5|4064.5|4067.7|4061.7|4070.5|4064.5|4067.7|4061.7|50
1726667780000|2024-09-18 13:56:20|4067.9|4061.9|4068.1|4062.1|4068.6|4062.6|4067.9|4061.9|45
1726667790000|2024-09-18 13:56:30|4068.2|4062.2|4065.7|4059.7|4068.2|4062.2|4065.7|4059.7|9
1726667800000|2024-09-18 13:56:40|4065.6|4059.6|4065.7|4059.7|4065.7|4059.7|4064.7|4058.7|8
1726667810000|2024-09-18 13:56:50|4066.1|4060.1|4065.7|4059.7|4066.1|4060.1|4065.7|4059.7|6
1726667820000|2024-09-18 13:57:00|4066.2|4060.2|4066.1|4060.1|4066.2|4060.2|4065.6|4059.6|0
1726667830000|2024-09-18 13:57:10|4066.2|4060.2|4065.7|4059.7|4066.6|4060.6|4065.7|4059.7|32
1726667840000|2024-09-18 13:57:20|4064.9|4058.9|4065.4|4059.4|4065.4|4059.4|4064.9|4058.9|17
1726667850000|2024-09-18 13:57:30|4065.7|4059.7|4067.7|4061.7|4067.7|4061.7|4065.7|4059.7|11
1726667860000|2024-09-18 13:57:40|4067.4|4061.4|4066.9|4060.9|4067.7|4061.7|4066.7|4060.7|8
1726667870000|2024-09-18 13:57:50|4066.7|4060.7|4066.7|4060.7|4066.9|4060.9|4065.9|4059.9|12
1726667880000|2024-09-18 13:58:00|4066.9|4060.9|4069.7|4063.7|4069.7|4063.7|4066.9|4060.9|11
1726667890000|2024-09-18 13:58:10|4069.9|4063.9|4069.7|4063.7|4069.9|4063.9|4069.7|4063.7|0
1726667900000|2024-09-18 13:58:20|4069.9|4063.9|4068.7|4062.7|4070.7|4064.7|4068.7|4062.7|37
1726667910000|2024-09-18 13:58:30|4068.9|4062.9|4069.7|4063.7|4069.7|4063.7|4067.7|4061.7|11
1726667920000|2024-09-18 13:58:40|4068.9|4062.9|4069.7|4063.7|4069.7|4063.7|4068.7|4062.7|8
1726667930000|2024-09-18 13:58:50|4068.7|4062.7|4068.7|4062.7|4068.9|4062.9|4068.7|4062.7|6
1726667940000|2024-09-18 13:59:00|4068.9|4062.9|4067.9|4061.9|4068.9|4062.9|4066.4|4060.4|15
1726667950000|2024-09-18 13:59:10|4068.7|4062.7|4068.7|4062.7|4068.9|4062.9|4068.7|4062.7|2
1726667960000|2024-09-18 13:59:20|4069.9|4063.9|4071.9|4065.9|4071.9|4065.9|4069.7|4063.7|29
1726667970000|2024-09-18 13:59:30|4071.7|4065.7|4071.7|4065.7|4072.2|4066.2|4071.2|4065.2|21
1726667980000|2024-09-18 13:59:40|4072.6|4066.6|4070.6|4064.6|4072.6|4066.6|4070.6|4064.6|24
1726667990000|2024-09-18 13:59:50|4070.7|4064.7|4073.7|4067.7|4073.7|4067.7|4070.7|4064.7|22
1726668000000|2024-09-18 14:00:00|4074.1|4068.1|4073.6|4067.6|4076.6|4070.6|4073.6|4067.6|58
1726668010000|2024-09-18 14:00:10|4074.4|4068.4|4075.6|4069.6|4076|4070|4074.4|4068.4|8
1726668020000|2024-09-18 14:00:20|4076|4070|4075.7|4069.7|4076.5|4070.5|4075.6|4069.6|9
1726668030000|2024-09-18 14:00:30|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|8
1726668040000|2024-09-18 14:00:40|4077.1|4071.1|4077.5|4071.5|4077.6|4071.6|4077.1|4071.1|2
1726668050000|2024-09-18 14:00:50|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.5|4071.5|9
1726668060000|2024-09-18 14:01:00|4077.5|4071.5|4076.5|4070.5|4077.6|4071.6|4076.5|4070.5|67
1726668070000|2024-09-18 14:01:10|4076.6|4070.6|4076.6|4070.6|4077.6|4071.6|4076.6|4070.6|42
1726668080000|2024-09-18 14:01:20|4076.7|4070.7|4072.6|4066.6|4078|4072|4071.6|4065.6|24
1726668090000|2024-09-18 14:01:30|4072.1|4066.1|4074.6|4068.6|4074.6|4068.6|4072.1|4066.1|32
1726668100000|2024-09-18 14:01:40|4074.7|4068.7|4074.6|4068.6|4074.7|4068.7|4073.7|4067.7|13
1726668110000|2024-09-18 14:01:50|4073.9|4067.9|4073.7|4067.7|4074.6|4068.6|4073.7|4067.7|8
1726668120000|2024-09-18 14:02:00|4074.6|4068.6|4075.6|4069.6|4075.6|4069.6|4074.6|4068.6|7
1726668130000|2024-09-18 14:02:10|4075.7|4069.7|4076.6|4070.6|4077.1|4071.1|4075.7|4069.7|6
1726668140000|2024-09-18 14:02:20|4075.7|4069.7|4075.6|4069.6|4075.7|4069.7|4075.5|4069.5|3
1726668150000|2024-09-18 14:02:30|4074.1|4068.1|4073.6|4067.6|4074.1|4068.1|4072.1|4066.1|66
1726668160000|2024-09-18 14:02:40|4074.6|4068.6|4073.6|4067.6|4075|4069|4073.6|4067.6|59
1726668170000|2024-09-18 14:02:50|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.5|4068.5|12
1726668180000|2024-09-18 14:03:00|||||||||1
1726668190000|2024-09-18 14:03:10|4075|4069|4074.7|4068.7|4075|4069|4074.6|4068.6|0
1726668200000|2024-09-18 14:03:20|4074.9|4068.9|4075.7|4069.7|4075.7|4069.7|4074.9|4068.9|2
1726668210000|2024-09-18 14:03:30|4075|4069|4074.7|4068.7|4075.1|4069.1|4074.7|4068.7|9
1726668220000|2024-09-18 14:03:40|4075.7|4069.7|4076.7|4070.7|4076.7|4070.7|4075.7|4069.7|7
1726668230000|2024-09-18 14:03:50|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.6|4069.6|20
1726668240000|2024-09-18 14:04:00|4075|4069|4075.7|4069.7|4076.6|4070.6|4074.7|4068.7|13
1726668250000|2024-09-18 14:04:10|||||||||5
1726668260000|2024-09-18 14:04:20|4076.2|4070.2|4074.7|4068.7|4076.6|4070.6|4074.7|4068.7|18
1726668270000|2024-09-18 14:04:30|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4073.7|4067.7|15
1726668280000|2024-09-18 14:04:40|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4075.7|4069.7|61
1726668290000|2024-09-18 14:04:50|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|8
1726668300000|2024-09-18 14:05:00|4077.2|4071.2|4077.7|4071.7|4077.7|4071.7|4077.2|4071.2|12
1726668310000|2024-09-18 14:05:10|4076.6|4070.6|4075.6|4069.6|4076.6|4070.6|4075.6|4069.6|15
1726668320000|2024-09-18 14:05:20|4075.7|4069.7|4074.6|4068.6|4075.7|4069.7|4074.6|4068.6|6
1726668330000|2024-09-18 14:05:30|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4
1726668340000|2024-09-18 14:05:40|4073.6|4067.6|4073.6|4067.6|4074.5|4068.5|4073.6|4067.6|36
1726668350000|2024-09-18 14:05:50|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.6|4067.6|11
1726668360000|2024-09-18 14:06:00|4073|4067|4072.6|4066.6|4073|4067|4071.7|4065.7|12
1726668370000|2024-09-18 14:06:10|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1726668380000|2024-09-18 14:06:20|4071.6|4065.6|4070.9|4064.9|4071.7|4065.7|4069.9|4063.9|94
1726668390000|2024-09-18 14:06:30|4070.7|4064.7|4071.9|4065.9|4071.9|4065.9|4070|4064|13
1726668400000|2024-09-18 14:06:40|4071.5|4065.5|4073.7|4067.7|4073.7|4067.7|4071|4065|14
1726668410000|2024-09-18 14:06:50|4072.2|4066.2|4072.4|4066.4|4072.9|4066.9|4072.2|4066.2|55
1726668420000|2024-09-18 14:07:00|4072.7|4066.7|4071.9|4065.9|4072.7|4066.7|4071.9|4065.9|1
1726668430000|2024-09-18 14:07:10|4072|4066|4070.9|4064.9|4072.9|4066.9|4070.7|4064.7|43
1726668440000|2024-09-18 14:07:20|4071.7|4065.7|4070.9|4064.9|4071.9|4065.9|4070.9|4064.9|17
1726668450000|2024-09-18 14:07:30|4069.9|4063.9|4071.9|4065.9|4072.9|4066.9|4069.4|4063.4|123
1726668460000|2024-09-18 14:07:40|4072|4066|4072.9|4066.9|4072.9|4066.9|4072|4066|5
1726668470000|2024-09-18 14:07:50|4073|4067|4073.4|4067.4|4073.4|4067.4|4073|4067|6
1726668480000|2024-09-18 14:08:00|4073|4067|4075.9|4069.9|4075.9|4069.9|4073|4067|14
1726668490000|2024-09-18 14:08:10|4075.5|4069.5|4074.7|4068.7|4075.5|4069.5|4073.9|4067.9|16
1726668500000|2024-09-18 14:08:20|4074.9|4068.9|4073.9|4067.9|4074.9|4068.9|4073.9|4067.9|25
1726668510000|2024-09-18 14:08:30|4072.9|4066.9|4074.7|4068.7|4074.7|4068.7|4072.9|4066.9|7
1726668530000|2024-09-18 14:08:50|4074.4|4068.4|4073.9|4067.9|4074.4|4068.4|4073.9|4067.9|18
1726668540000|2024-09-18 14:09:00|4074.7|4068.7|4076.9|4070.9|4076.9|4070.9|4074.7|4068.7|4
1726668550000|2024-09-18 14:09:10|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.4|4071.4|15
1726668560000|2024-09-18 14:09:20|4077.7|4071.7|4076.7|4070.7|4077.7|4071.7|4076.7|4070.7|36
1726668570000|2024-09-18 14:09:30|4076.9|4070.9|4077.7|4071.7|4078.2|4072.2|4076.7|4070.7|37
1726668580000|2024-09-18 14:09:40|4077.2|4071.2|4076.7|4070.7|4077.2|4071.2|4076.7|4070.7|13
1726668590000|2024-09-18 14:09:50|4076.9|4070.9|4077.9|4071.9|4077.9|4071.9|4076.7|4070.7|4
1726668600000|2024-09-18 14:10:00|4078.2|4072.2|4077.6|4071.6|4078.6|4072.6|4077.6|4071.6|28
1726668610000|2024-09-18 14:10:10|4077.7|4071.7|4076.7|4070.7|4077.7|4071.7|4076.7|4070.7|7
1726668620000|2024-09-18 14:10:20|4076.6|4070.6|4075.7|4069.7|4076.6|4070.6|4075.2|4069.2|7
1726668630000|2024-09-18 14:10:30|4075.9|4069.9|4075.9|4069.9|4076.2|4070.2|4075.7|4069.7|2
1726668640000|2024-09-18 14:10:40|4075.7|4069.7|4075.9|4069.9|4075.9|4069.9|4075.7|4069.7|4
1726668650000|2024-09-18 14:10:50|||||||||2
1726668660000|2024-09-18 14:11:00|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4075.9|4069.9|2
1726668670000|2024-09-18 14:11:10|4076.4|4070.4|4078|4072|4078.4|4072.4|4076.4|4070.4|15
1726668680000|2024-09-18 14:11:20|4077.9|4071.9|4077.7|4071.7|4077.9|4071.9|4077.7|4071.7|1
1726668690000|2024-09-18 14:11:30|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|2
1726668700000|2024-09-18 14:11:40|4078.4|4072.4|4078|4072|4078.4|4072.4|4078|4072|5
1726668710000|2024-09-18 14:11:50|4077.9|4071.9|4077.7|4071.7|4078|4072|4077.7|4071.7|11
1726668720000|2024-09-18 14:12:00|4078.9|4072.9|4077.9|4071.9|4080|4074|4077.9|4071.9|64
1726668730000|2024-09-18 14:12:10|4077.4|4071.4|4077.9|4071.9|4077.9|4071.9|4077.4|4071.4|3
1726668740000|2024-09-18 14:12:20|4078.4|4072.4|4079.9|4073.9|4080.2|4074.2|4078|4072|14
1726668750000|2024-09-18 14:12:30|4080.2|4074.2|4079.9|4073.9|4080.4|4074.4|4079.4|4073.4|9
1726668760000|2024-09-18 14:12:40|4080.2|4074.2|4080|4074|4080.4|4074.4|4080|4074|9
1726668770000|2024-09-18 14:12:50|4080.4|4074.4|4080.4|4074.4|4080.9|4074.9|4079.4|4073.4|18
1726668780000|2024-09-18 14:13:00|4080|4074|4080|4074|4080.5|4074.5|4080|4074|1
1726668800000|2024-09-18 14:13:20|4080.4|4074.4|4079.4|4073.4|4080.4|4074.4|4079|4073|4
1726668810000|2024-09-18 14:13:30|4079.7|4073.7|4079|4073|4079.9|4073.9|4079|4073|156
1726668820000|2024-09-18 14:13:40|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|0
1726668830000|2024-09-18 14:13:50|4079|4073|4076.7|4070.7|4079|4073|4076.7|4070.7|32
1726668840000|2024-09-18 14:14:00|4076|4070|4075.7|4069.7|4076.6|4070.6|4074.5|4068.5|142
1726668850000|2024-09-18 14:14:10|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.4|4069.4|5
1726668860000|2024-09-18 14:14:20|4076.4|4070.4|4076.7|4070.7|4076.7|4070.7|4076.4|4070.4|13
1726668870000|2024-09-18 14:14:30|4077.4|4071.4|4076.7|4070.7|4077.4|4071.4|4076.7|4070.7|1
1726668880000|2024-09-18 14:14:40|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|4076.9|4070.9|1
1726668890000|2024-09-18 14:14:50|4076.7|4070.7|4075.9|4069.9|4076.7|4070.7|4075.7|4069.7|6
1726668900000|2024-09-18 14:15:00|4076.2|4070.2|4074.9|4068.9|4076.2|4070.2|4074.9|4068.9|10
1726668910000|2024-09-18 14:15:10|4074.7|4068.7|4074.9|4068.9|4074.9|4068.9|4074.7|4068.7|0
1726668920000|2024-09-18 14:15:20|4073.4|4067.4|4072.9|4066.9|4073.4|4067.4|4072.9|4066.9|31
1726668930000|2024-09-18 14:15:30|4072.7|4066.7|4073.4|4067.4|4074.7|4068.7|4072|4066|38
1726668940000|2024-09-18 14:15:40|4073|4067|4074.7|4068.7|4074.7|4068.7|4072.9|4066.9|23
1726668950000|2024-09-18 14:15:50|4074|4068|4077|4071|4077.9|4071.9|4074|4068|36
1726668960000|2024-09-18 14:16:00|4077.4|4071.4|4076|4070|4077.7|4071.7|4076|4070|8
1726668970000|2024-09-18 14:16:10|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075|4069|6
1726668980000|2024-09-18 14:16:20|4076|4070|4076|4070|4076|4070|4076|4070|0
1726668990000|2024-09-18 14:16:30|4075.9|4069.9|4074.9|4068.9|4075.9|4069.9|4074.9|4068.9|5
1726669000000|2024-09-18 14:16:40|4074|4068|4073|4067|4074|4068|4073|4067|7
1726669010000|2024-09-18 14:16:50|4073.9|4067.9|4074|4068|4074|4068|4073.9|4067.9|5
1726669020000|2024-09-18 14:17:00|4074.9|4068.9|4073|4067|4074.9|4068.9|4073|4067|29
1726669030000|2024-09-18 14:17:10|4074|4068|4074.9|4068.9|4074.9|4068.9|4074|4068|38
1726669040000|2024-09-18 14:17:20|4075|4069|4073|4067|4075|4069|4073|4067|18
1726669050000|2024-09-18 14:17:30|4072.9|4066.9|4074|4068|4074|4068|4072.7|4066.7|5
1726669060000|2024-09-18 14:17:40|4073.9|4067.9|4072.7|4066.7|4073.9|4067.9|4072.7|4066.7|18
1726669070000|2024-09-18 14:17:50|4072.9|4066.9|4064.9|4058.9|4072.9|4066.9|4064.9|4058.9|127
1726669080000|2024-09-18 14:18:00|4064|4058|4064|4058|4064.4|4058.4|4063|4057|62
1726669090000|2024-09-18 14:18:10|4063.9|4057.9|4062.9|4056.9|4064.5|4058.5|4062.9|4056.9|17
1726669100000|2024-09-18 14:18:20|4063|4057|4063|4057|4063.4|4057.4|4061.9|4055.9|33
1726669110000|2024-09-18 14:18:30|4062.9|4056.9|4063|4057|4063.5|4057.5|4062.9|4056.9|1
1726669120000|2024-09-18 14:18:40|4062.9|4056.9|4063|4057|4063|4057|4062.9|4056.9|1
1726669130000|2024-09-18 14:18:50|||||||||2
1726669140000|2024-09-18 14:19:00|4063.5|4057.5|4062|4056|4063.5|4057.5|4062|4056|42
1726669150000|2024-09-18 14:19:10|4062.4|4056.4|4062|4056|4064|4058|4062|4056|15
1726669160000|2024-09-18 14:19:20|4063|4057|4063|4057|4064|4058|4062.9|4056.9|14
1726669170000|2024-09-18 14:19:30|4062.9|4056.9|4062|4056|4063|4057|4062|4056|17
1726669180000|2024-09-18 14:19:40|4061.9|4055.9|4061|4055|4061.9|4055.9|4061|4055|14
1726669190000|2024-09-18 14:19:50|4060.6|4054.6|4061.5|4055.5|4062|4056|4060.6|4054.6|44
1726669200000|2024-09-18 14:20:00|4061|4055|4062|4056|4062.5|4056.5|4060.9|4054.9|44
1726669210000|2024-09-18 14:20:10|4062.9|4056.9|4063|4057|4063.5|4057.5|4062.9|4056.9|14
1726669220000|2024-09-18 14:20:20|4062|4056|4062|4056|4062|4056|4061.9|4055.9|3
1726669230000|2024-09-18 14:20:30|4061.9|4055.9|4062.5|4056.5|4062.5|4056.5|4061.5|4055.5|11
1726669240000|2024-09-18 14:20:40|4062|4056|4061.9|4055.9|4062|4056|4061.9|4055.9|1
1726669250000|2024-09-18 14:20:50|4061|4055|4061.9|4055.9|4061.9|4055.9|4061|4055|11
1726669260000|2024-09-18 14:21:00|4061|4055|4061|4055|4061|4055|4061|4055|9
1726669270000|2024-09-18 14:21:10|4060.9|4054.9|4059|4053|4060.9|4054.9|4057|4051|34
1726669280000|2024-09-18 14:21:20|4059.1|4053.1|4060.9|4054.9|4060.9|4054.9|4059.1|4053.1|14
1726669290000|2024-09-18 14:21:30|4061|4055|4061.9|4055.9|4061.9|4055.9|4061|4055|11
1726669300000|2024-09-18 14:21:40|4061.1|4055.1|4062.9|4056.9|4062.9|4056.9|4061|4055|10
1726669310000|2024-09-18 14:21:50|4063|4057|4063.9|4057.9|4063.9|4057.9|4063|4057|16
1726669320000|2024-09-18 14:22:00|4064|4058|4061.9|4055.9|4064|4058|4061.6|4055.6|3
1726669330000|2024-09-18 14:22:10|4062.9|4056.9|4063.9|4057.9|4063.9|4057.9|4062.9|4056.9|12
1726669340000|2024-09-18 14:22:20|4063|4057|4060.9|4054.9|4063|4057|4060.9|4054.9|65
1726669350000|2024-09-18 14:22:30|4061|4055|4063.9|4057.9|4063.9|4057.9|4061|4055|53
1726669370000|2024-09-18 14:22:50|4064|4058|4062.9|4056.9|4064|4058|4062.9|4056.9|30
1726669380000|2024-09-18 14:23:00|4062.1|4056.1|4061|4055|4062.1|4056.1|4060.9|4054.9|10
1726669390000|2024-09-18 14:23:10|4060.9|4054.9|4059.9|4053.9|4060.9|4054.9|4059.9|4053.9|6
1726669400000|2024-09-18 14:23:20|4060.9|4054.9|4063.4|4057.4|4063.4|4057.4|4059.9|4053.9|14
1726669410000|2024-09-18 14:23:30|4062.9|4056.9|4063.9|4057.9|4063.9|4057.9|4062.9|4056.9|1
1726669420000|2024-09-18 14:23:40|4063.1|4057.1|4062.9|4056.9|4063.1|4057.1|4062.9|4056.9|11
1726669440000|2024-09-18 14:24:00|4062|4056|4061.9|4055.9|4062|4056|4061.9|4055.9|13
1726669450000|2024-09-18 14:24:10|4062.6|4056.6|4059|4053|4062.9|4056.9|4059|4053|17
1726669460000|2024-09-18 14:24:20|4058.2|4052.2|4056.9|4050.9|4058.2|4052.2|4056.9|4050.9|13
1726669470000|2024-09-18 14:24:30|4057|4051|4058.4|4052.4|4058.4|4052.4|4057|4051|18
1726669480000|2024-09-18 14:24:40|4058.9|4052.9|4057|4051|4058.9|4052.9|4057|4051|10
1726669490000|2024-09-18 14:24:50|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|6
1726669500000|2024-09-18 14:25:00|4057.6|4051.6|4057.9|4051.9|4057.9|4051.9|4057.5|4051.5|5
1726669510000|2024-09-18 14:25:10|4058|4052|4058|4052|4058.9|4052.9|4058|4052|10
1726669520000|2024-09-18 14:25:20|4058.9|4052.9|4056.9|4050.9|4058.9|4052.9|4056.9|4050.9|33
1726669530000|2024-09-18 14:25:30|4057|4051|4057.9|4051.9|4057.9|4051.9|4057|4051|7
1726669540000|2024-09-18 14:25:40|4058|4052|4058.9|4052.9|4058.9|4052.9|4058|4052|12
1726669550000|2024-09-18 14:25:50|4057.7|4051.7|4057.9|4051.9|4057.9|4051.9|4057|4051|10
1726669560000|2024-09-18 14:26:00|4057.7|4051.7|4057|4051|4057.9|4051.9|4057|4051|8
1726669570000|2024-09-18 14:26:10|4057.4|4051.4|4057|4051|4058.9|4052.9|4057|4051|13
1726669580000|2024-09-18 14:26:20|4056.9|4050.9|4057|4051|4057|4051|4056.9|4050.9|4
1726669590000|2024-09-18 14:26:30|4056.9|4050.9|4057|4051|4057|4051|4056.9|4050.9|15
1726669600000|2024-09-18 14:26:40|4056.6|4050.6|4057|4051|4057|4051|4056.6|4050.6|9
1726669610000|2024-09-18 14:26:50|4056.7|4050.7|4056|4050|4056.7|4050.7|4056|4050|8
1726669620000|2024-09-18 14:27:00|4056.4|4050.4|4055.9|4049.9|4056.4|4050.4|4055.9|4049.9|4
1726669630000|2024-09-18 14:27:10|4056.4|4050.4|4056.7|4050.7|4056.7|4050.7|4056.4|4050.4|4
1726669640000|2024-09-18 14:27:20|4056|4050|4056|4050|4056.4|4050.4|4055.5|4049.5|213
1726669650000|2024-09-18 14:27:30|4057|4051|4057|4051|4057|4051|4057|4051|61
1726669660000|2024-09-18 14:27:40|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|25
1726669670000|2024-09-18 14:27:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|3
1726669680000|2024-09-18 14:28:00|4058.2|4052.2|4055.1|4049.1|4058.2|4052.2|4055|4049|33
1726669690000|2024-09-18 14:28:10|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|18
1726669700000|2024-09-18 14:28:20|4055.1|4049.1|4054.6|4048.6|4055.1|4049.1|4054.1|4048.1|53
1726669710000|2024-09-18 14:28:30|4055|4049|4055.1|4049.1|4055.2|4049.2|4055|4049|1
1726669720000|2024-09-18 14:28:40|4055.6|4049.6|4057|4051|4057|4051|4055.1|4049.1|9
1726669730000|2024-09-18 14:28:50|4055.1|4049.1|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|10
1726669740000|2024-09-18 14:29:00|4054|4048|4053.1|4047.1|4054|4048|4053|4047|30
1726669750000|2024-09-18 14:29:10|4053|4047|4053.1|4047.1|4053.1|4047.1|4052.6|4046.6|12
1726669760000|2024-09-18 14:29:20|4052.7|4046.7|4053.6|4047.6|4054|4048|4052.6|4046.6|9
1726669770000|2024-09-18 14:29:30|4053.2|4047.2|4053|4047|4053.2|4047.2|4052.2|4046.2|12
1726669780000|2024-09-18 14:29:40|4053.1|4047.1|4052.2|4046.2|4054|4048|4052.2|4046.2|14
1726669790000|2024-09-18 14:29:50|4053.1|4047.1|4052.1|4046.1|4053.2|4047.2|4052.1|4046.1|6
1726669800000|2024-09-18 14:30:00|4054|4048|4059.1|4053.1|4059.1|4053.1|4054|4048|49
1726669810000|2024-09-18 14:30:10|4059|4053|4058.1|4052.1|4059|4053|4057.1|4051.1|13
1726669820000|2024-09-18 14:30:20|4058.6|4052.6|4059.1|4053.1|4059.2|4053.2|4058.1|4052.1|1
1726669830000|2024-09-18 14:30:30|4060.1|4054.1|4061|4055|4061|4055|4060.1|4054.1|16
1726669840000|2024-09-18 14:30:40|4060|4054|4059.9|4053.9|4060|4054|4059.9|4053.9|42
1726669850000|2024-09-18 14:30:50|4059.5|4053.5|4058.9|4052.9|4059.9|4053.9|4058.9|4052.9|12
1726669860000|2024-09-18 14:31:00|4058.5|4052.5|4059.9|4053.9|4059.9|4053.9|4058.5|4052.5|10
1726669870000|2024-09-18 14:31:10|4060|4054|4060|4054|4060|4054|4060|4054|4
1726669880000|2024-09-18 14:31:20|4060.9|4054.9|4059|4053|4060.9|4054.9|4059|4053|19
1726669890000|2024-09-18 14:31:30|4058.7|4052.7|4055.9|4049.9|4058.7|4052.7|4055.9|4049.9|14
1726669900000|2024-09-18 14:31:40|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|2
1726669910000|2024-09-18 14:31:50|4056|4050|4055.9|4049.9|4057.9|4051.9|4055.9|4049.9|177
1726669920000|2024-09-18 14:32:00|4056.2|4050.2|4056.9|4050.9|4056.9|4050.9|4056|4050|0
1726669930000|2024-09-18 14:32:10|4057|4051|4057.9|4051.9|4058|4052|4057|4051|5
1726669940000|2024-09-18 14:32:20|4058|4052|4057.9|4051.9|4058|4052|4057.9|4051.9|2
1726669950000|2024-09-18 14:32:30|4059.7|4053.7|4060|4054|4060.9|4054.9|4059.7|4053.7|58
1726669960000|2024-09-18 14:32:40|4060.4|4054.4|4060.9|4054.9|4061|4055|4060|4054|0
1726669970000|2024-09-18 14:32:50|4060.1|4054.1|4059.4|4053.4|4060.1|4054.1|4059|4053|18
1726669980000|2024-09-18 14:33:00|4059.7|4053.7|4059.4|4053.4|4060|4054|4058.9|4052.9|79
1726669990000|2024-09-18 14:33:10|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1726670000000|2024-09-18 14:33:20|4059.4|4053.4|4059.7|4053.7|4059.7|4053.7|4059.2|4053.2|9
1726670010000|2024-09-18 14:33:30|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|2
1726670020000|2024-09-18 14:33:40|4059.7|4053.7|4059.9|4053.9|4059.9|4053.9|4059.7|4053.7|2
1726670030000|2024-09-18 14:33:50|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|15
1726670040000|2024-09-18 14:34:00|4060.9|4054.9|4064.9|4058.9|4065|4059|4060.7|4054.7|15
1726670050000|2024-09-18 14:34:10|4064.7|4058.7|4064|4058|4064.9|4058.9|4063.9|4057.9|14
1726670060000|2024-09-18 14:34:20|4063.7|4057.7|4062|4056|4063.7|4057.7|4062|4056|15
1726670070000|2024-09-18 14:34:30|4061.7|4055.7|4061.7|4055.7|4061.9|4055.9|4060.9|4054.9|14
1726670080000|2024-09-18 14:34:40|||||||||2
1726670100000|2024-09-18 14:35:00|4062.7|4056.7|4061.7|4055.7|4062.9|4056.9|4061.7|4055.7|9
1726670110000|2024-09-18 14:35:10|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.7|4055.7|3
1726670120000|2024-09-18 14:35:20|4062.6|4056.6|4059.9|4053.9|4062.6|4056.6|4059.9|4053.9|27
1726670130000|2024-09-18 14:35:30|4060.9|4054.9|4059|4053|4060.9|4054.9|4059|4053|17
1726670140000|2024-09-18 14:35:40|||||||||20
1726670150000|2024-09-18 14:35:50|4058.5|4052.5|4058.9|4052.9|4058.9|4052.9|4058|4052|4
1726670160000|2024-09-18 14:36:00|4060|4054|4059.9|4053.9|4060|4054|4059.9|4053.9|3
1726670170000|2024-09-18 14:36:10|4059.5|4053.5|4058.9|4052.9|4059.9|4053.9|4058.9|4052.9|14
1726670180000|2024-09-18 14:36:20|4059|4053|4059.9|4053.9|4059.9|4053.9|4059|4053|6
1726670190000|2024-09-18 14:36:30|4060.9|4054.9|4060.4|4054.4|4060.9|4054.9|4059.9|4053.9|14
1726670200000|2024-09-18 14:36:40|4060|4054|4059.9|4053.9|4060|4054|4059.9|4053.9|0
1726670210000|2024-09-18 14:36:50|4060|4054|4059.9|4053.9|4060.9|4054.9|4059.7|4053.7|7
1726670220000|2024-09-18 14:37:00|4059.7|4053.7|4058|4052|4059.9|4053.9|4058|4052|7
1726670230000|2024-09-18 14:37:10|4058.7|4052.7|4059.4|4053.4|4059.5|4053.5|4058.7|4052.7|5
1726670240000|2024-09-18 14:37:20|4059.5|4053.5|4059.7|4053.7|4059.9|4053.9|4059.4|4053.4|0
1726670250000|2024-09-18 14:37:30|4059|4053|4058|4052|4059|4053|4058|4052|10
1726670260000|2024-09-18 14:37:40|4057.7|4051.7|4055.9|4049.9|4057.7|4051.7|4055.9|4049.9|24
1726670270000|2024-09-18 14:37:50|4056|4050|4056|4050|4056|4050|4056|4050|8
1726670280000|2024-09-18 14:38:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|1
1726670290000|2024-09-18 14:38:10|4055.6|4049.6|4055|4049|4056|4050|4055|4049|6
1726670300000|2024-09-18 14:38:20|4055.7|4049.7|4055.5|4049.5|4057|4051|4055.5|4049.5|30
1726670310000|2024-09-18 14:38:30|4055.9|4049.9|4056|4050|4057|4051|4055.9|4049.9|6
1726670320000|2024-09-18 14:38:40|4056.1|4050.1|4056.1|4050.1|4057|4051|4056|4050|38
1726670330000|2024-09-18 14:38:50|4056|4050|4057|4051|4057.1|4051.1|4056|4050|4
1726670340000|2024-09-18 14:39:00|4057.1|4051.1|4059.1|4053.1|4059.1|4053.1|4057.1|4051.1|6
1726670350000|2024-09-18 14:39:10|4058.7|4052.7|4057.6|4051.6|4058.7|4052.7|4057.1|4051.1|8
1726670360000|2024-09-18 14:39:20|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1726670370000|2024-09-18 14:39:30|4057.6|4051.6|4058.1|4052.1|4058.1|4052.1|4057.1|4051.1|15
1726670380000|2024-09-18 14:39:40|4057.5|4051.5|4057.1|4051.1|4057.5|4051.5|4056.4|4050.4|11
1726670390000|2024-09-18 14:39:50|4056.6|4050.6|4056.7|4050.7|4057.1|4051.1|4056.6|4050.6|2
1726670400000|2024-09-18 14:40:00|4056.6|4050.6|4056.1|4050.1|4056.7|4050.7|4056.1|4050.1|2
1726670410000|2024-09-18 14:40:10|4056.2|4050.2|4055.6|4049.6|4056.6|4050.6|4055.5|4049.5|11
1726670420000|2024-09-18 14:40:20|4055.2|4049.2|4055.1|4049.1|4055.7|4049.7|4055|4049|3
1726670430000|2024-09-18 14:40:30|4055.2|4049.2|4055.1|4049.1|4055.2|4049.2|4055.1|4049.1|2
1726670440000|2024-09-18 14:40:40|4055|4049|4055.2|4049.2|4055.2|4049.2|4055|4049|0
1726670450000|2024-09-18 14:40:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055|4049|1
1726670460000|2024-09-18 14:41:00|4055|4049|4055.6|4049.6|4056.1|4050.1|4055|4049|9
1726670470000|2024-09-18 14:41:10|4055.5|4049.5|4056.1|4050.1|4056.2|4050.2|4055.5|4049.5|13
1726670480000|2024-09-18 14:41:20|4056|4050|4054.6|4048.6|4056.1|4050.1|4054|4048|15
1726670490000|2024-09-18 14:41:30|4054.2|4048.2|4055.1|4049.1|4055.1|4049.1|4054.2|4048.2|15
1726670500000|2024-09-18 14:41:40|4055|4049|4055|4049|4055|4049|4055|4049|3
1726670510000|2024-09-18 14:41:50|4054.2|4048.2|4053.6|4047.6|4054.2|4048.2|4053.2|4047.2|27
1726670520000|2024-09-18 14:42:00|4053.2|4047.2|4052.1|4046.1|4053.7|4047.7|4052.1|4046.1|52
1726670530000|2024-09-18 14:42:10|4053.2|4047.2|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|28
1726670540000|2024-09-18 14:42:20|4054|4048|4053.6|4047.6|4054|4048|4053.2|4047.2|3
1726670550000|2024-09-18 14:42:30|4054|4048|4053.6|4047.6|4056.1|4050.1|4053.6|4047.6|24
1726670560000|2024-09-18 14:42:40|4053.7|4047.7|4053.7|4047.7|4054.1|4048.1|4053.2|4047.2|27
1726670580000|2024-09-18 14:43:00|4054.1|4048.1|4054.6|4048.6|4054.6|4048.6|4054.1|4048.1|9
1726670590000|2024-09-18 14:43:10|4055|4049|4053.1|4047.1|4055|4049|4053.1|4047.1|6
1726670600000|2024-09-18 14:43:20|4052.4|4046.4|4052.2|4046.2|4052.7|4046.7|4052.1|4046.1|14
1726670610000|2024-09-18 14:43:30|4052.7|4046.7|4054.6|4048.6|4054.6|4048.6|4052.7|4046.7|19
1726670620000|2024-09-18 14:43:40|4054.7|4048.7|4055.7|4049.7|4056.2|4050.2|4054.7|4048.7|12
1726670630000|2024-09-18 14:43:50|4056.1|4050.1|4057.1|4051.1|4057.1|4051.1|4056.1|4050.1|17
1726670640000|2024-09-18 14:44:00|4058|4052|4059|4053|4059.1|4053.1|4058|4052|11
1726670650000|2024-09-18 14:44:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059|4053|0
1726670660000|2024-09-18 14:44:20|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060|4054|2
1726670670000|2024-09-18 14:44:30|4059.2|4053.2|4058.2|4052.2|4059.2|4053.2|4058.2|4052.2|17
1726670680000|2024-09-18 14:44:40|4058.1|4052.1|4057.1|4051.1|4058.1|4052.1|4057|4051|20
1726670690000|2024-09-18 14:44:50|4057|4051|4057.1|4051.1|4057.1|4051.1|4057|4051|3
1726670700000|2024-09-18 14:45:00|4056.5|4050.5|4057.1|4051.1|4057.5|4051.5|4056.1|4050.1|8
1726670710000|2024-09-18 14:45:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058|4052|2
1726670720000|2024-09-18 14:45:20|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|7
1726670730000|2024-09-18 14:45:30|4059|4053|4059.1|4053.1|4059.1|4053.1|4059|4053|1
1726670740000|2024-09-18 14:45:40|4059|4053|4059.1|4053.1|4059.1|4053.1|4059|4053|9
1726670750000|2024-09-18 14:45:50|4059|4053|4059.1|4053.1|4059.1|4053.1|4059|4053|0
1726670760000|2024-09-18 14:46:00|4061|4055|4059.1|4053.1|4061|4055|4059.1|4053.1|15
1726670770000|2024-09-18 14:46:10|4059.5|4053.5|4060.1|4054.1|4060.1|4054.1|4059.5|4053.5|5
1726670780000|2024-09-18 14:46:20|4059.5|4053.5|4060|4054|4060|4054|4059.1|4053.1|12
1726670790000|2024-09-18 14:46:30|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060|4054|0
1726670800000|2024-09-18 14:46:40|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.1|4054.1|2
1726670810000|2024-09-18 14:46:50|4060.1|4054.1|4061|4055|4061|4055|4060.1|4054.1|4
1726670820000|2024-09-18 14:47:00|4060|4054|4059.5|4053.5|4060|4054|4059.1|4053.1|41
1726670830000|2024-09-18 14:47:10|4059.1|4053.1|4060|4054|4060|4054|4059.1|4053.1|2
1726670840000|2024-09-18 14:47:20|4060.2|4054.2|4061.1|4055.1|4061.1|4055.1|4060.2|4054.2|12
1726670850000|2024-09-18 14:47:30|4061|4055|4063|4057|4063.4|4057.4|4061|4055|65
1726670860000|2024-09-18 14:47:40|4063.4|4057.4|4065.7|4059.7|4065.7|4059.7|4063.4|4057.4|32
1726670870000|2024-09-18 14:47:50|4066.7|4060.7|4067|4061|4068.7|4062.7|4066.7|4060.7|29
1726670880000|2024-09-18 14:48:00|4066.9|4060.9|4065|4059|4066.9|4060.9|4065|4059|33
1726670890000|2024-09-18 14:48:10|4064.9|4058.9|4065|4059|4065.9|4059.9|4063.9|4057.9|33
1726670900000|2024-09-18 14:48:20|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|3
1726670910000|2024-09-18 14:48:30|4065.4|4059.4|4065|4059|4065.4|4059.4|4065|4059|9
1726670920000|2024-09-18 14:48:40|4064|4058|4062.9|4056.9|4064|4058|4062.9|4056.9|9
1726670930000|2024-09-18 14:48:50|4063.9|4057.9|4063.5|4057.5|4063.9|4057.9|4063.5|4057.5|10
1726670940000|2024-09-18 14:49:00|4063.4|4057.4|4062.9|4056.9|4063.9|4057.9|4062|4056|7
1726670950000|2024-09-18 14:49:10|4062.7|4056.7|4062.9|4056.9|4062.9|4056.9|4062.7|4056.7|5
1726670980000|2024-09-18 14:49:40|4062.7|4056.7|4062.7|4056.7|4062.9|4056.9|4061.9|4055.9|21
1726670990000|2024-09-18 14:49:50|4062.9|4056.9|4060.9|4054.9|4062.9|4056.9|4060.9|4054.9|20
1726671000000|2024-09-18 14:50:00|4061.6|4055.6|4061|4055|4061.6|4055.6|4061|4055|8
1726671020000|2024-09-18 14:50:20|4060.4|4054.4|4061.9|4055.9|4063|4057|4060.4|4054.4|10
1726671040000|2024-09-18 14:50:40|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|8
1726671050000|2024-09-18 14:50:50|4061|4055|4060|4054|4061|4055|4060|4054|28
1726671060000|2024-09-18 14:51:00|4059.1|4053.1|4060|4054|4060|4054|4059|4053|10
1726671070000|2024-09-18 14:51:10|4059|4053|4059|4053|4059.1|4053.1|4059|4053|2
1726671080000|2024-09-18 14:51:20|||||||||2
1726671090000|2024-09-18 14:51:30|4059.1|4053.1|4062|4056|4062|4056|4059|4053|27
1726671100000|2024-09-18 14:51:40|4061.5|4055.5|4060.6|4054.6|4061.5|4055.5|4060.2|4054.2|7
1726671110000|2024-09-18 14:51:50|4060.1|4054.1|4060.1|4054.1|4061|4055|4059.6|4053.6|26
1726671120000|2024-09-18 14:52:00|4060|4054|4059.2|4053.2|4060.1|4054.1|4059.2|4053.2|3
1726671130000|2024-09-18 14:52:10|4059.1|4053.1|4058.1|4052.1|4059.1|4053.1|4058.1|4052.1|2
1726671140000|2024-09-18 14:52:20|4059|4053|4061.1|4055.1|4062.5|4056.5|4059|4053|25
1726671150000|2024-09-18 14:52:30|4061.5|4055.5|4063|4057|4063|4057|4061.5|4055.5|3
1726671160000|2024-09-18 14:52:40|4062.1|4056.1|4063.1|4057.1|4063.1|4057.1|4062.1|4056.1|3
1726671170000|2024-09-18 14:52:50|4064|4058|4064.1|4058.1|4064.1|4058.1|4064|4058|3
1726671180000|2024-09-18 14:53:00|||||||||1
1726671190000|2024-09-18 14:53:10|4064|4058|4062.1|4056.1|4064.1|4058.1|4062.1|4056.1|3
1726671200000|2024-09-18 14:53:20|4062|4056|4060.1|4054.1|4062|4056|4060.1|4054.1|14
1726671210000|2024-09-18 14:53:30|4060.5|4054.5|4060.6|4054.6|4061.1|4055.1|4060.5|4054.5|11
1726671220000|2024-09-18 14:53:40|4061|4055|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|4
1726671230000|2024-09-18 14:53:50|4060.1|4054.1|4061|4055|4061.1|4055.1|4060.1|4054.1|5
1726671240000|2024-09-18 14:54:00|4060|4054|4059|4053|4060|4054|4058.1|4052.1|15
1726671250000|2024-09-18 14:54:10|4059.1|4053.1|4059|4053|4059.1|4053.1|4058.5|4052.5|1
1726671260000|2024-09-18 14:54:20|4058|4052|4056|4050|4058|4052|4056|4050|45
1726671270000|2024-09-18 14:54:30|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|15
1726671280000|2024-09-18 14:54:40|4058|4052|4060|4054|4060|4054|4058|4052|4
1726671290000|2024-09-18 14:54:50|4059.2|4053.2|4060.1|4054.1|4060.1|4054.1|4059.1|4053.1|5
1726671300000|2024-09-18 14:55:00|4060.5|4054.5|4060.5|4054.5|4060.6|4054.6|4060.1|4054.1|4
1726671310000|2024-09-18 14:55:10|4060.1|4054.1|4060.1|4054.1|4060.5|4054.5|4060.1|4054.1|0
1726671320000|2024-09-18 14:55:20|||||||||2
1726671330000|2024-09-18 14:55:30|||||||||1
1726671340000|2024-09-18 14:55:40|4059.1|4053.1|4058|4052|4059.1|4053.1|4058|4052|23
1726671350000|2024-09-18 14:55:50|||||||||1
1726671360000|2024-09-18 14:56:00|4057.6|4051.6|4057.6|4051.6|4058.1|4052.1|4057|4051|25
1726671370000|2024-09-18 14:56:10|4057.7|4051.7|4058.1|4052.1|4058.1|4052.1|4057.6|4051.6|2
1726671380000|2024-09-18 14:56:20|4057.1|4051.1|4054.2|4048.2|4057.1|4051.1|4054.2|4048.2|13
1726671390000|2024-09-18 14:56:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4053.2|4047.2|20
1726671400000|2024-09-18 14:56:40|4054.6|4048.6|4055.1|4049.1|4056.1|4050.1|4054.6|4048.6|10
1726671410000|2024-09-18 14:56:50|4054.6|4048.6|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|2
1726671420000|2024-09-18 14:57:00|4054.7|4048.7|4053.1|4047.1|4055.1|4049.1|4053.1|4047.1|24
1726671440000|2024-09-18 14:57:20|4052.4|4046.4|4053.1|4047.1|4053.1|4047.1|4052.2|4046.2|14
1726671450000|2024-09-18 14:57:30|4053|4047|4052.2|4046.2|4053|4047|4052.2|4046.2|23
1726671460000|2024-09-18 14:57:40|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|33
1726671480000|2024-09-18 14:58:00|4051.1|4045.1|4051.1|4045.1|4051.2|4045.2|4051.1|4045.1|15
1726671490000|2024-09-18 14:58:10|4051|4045|4051.2|4045.2|4051.2|4045.2|4051|4045|11
1726671500000|2024-09-18 14:58:20|4050.2|4044.2|4050.2|4044.2|4050.7|4044.7|4049.2|4043.2|88
1726671510000|2024-09-18 14:58:30|4050.6|4044.6|4050.2|4044.2|4050.7|4044.7|4049.7|4043.7|6
1726671520000|2024-09-18 14:58:40|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4048.5|4042.5|19
1726671530000|2024-09-18 14:58:50|4050.2|4044.2|4050.2|4044.2|4050.7|4044.7|4050.2|4044.2|2
1726671540000|2024-09-18 14:59:00|4051.1|4045.1|4050.1|4044.1|4051.1|4045.1|4050.1|4044.1|9
1726671550000|2024-09-18 14:59:10|4050.2|4044.2|4050.1|4044.1|4050.5|4044.5|4050.1|4044.1|6
1726671560000|2024-09-18 14:59:20|4050|4044|4050.1|4044.1|4050.1|4044.1|4050|4044|0
1726671570000|2024-09-18 14:59:30|4050.2|4044.2|4050.1|4044.1|4050.2|4044.2|4050.1|4044.1|6
1726671580000|2024-09-18 14:59:40|4049|4043|4048.6|4042.6|4049.1|4043.1|4048.2|4042.2|13
1726671590000|2024-09-18 14:59:50|4047.9|4041.9|4046.4|4040.4|4048.1|4042.1|4046|4040|110
1726671600000|2024-09-18 15:00:00|4046.2|4040.2|4048|4042|4048.1|4042.1|4046|4040|88
1726671610000|2024-09-18 15:00:10|4047.2|4041.2|4046.1|4040.1|4047.2|4041.2|4046.1|4040.1|7
1726671620000|2024-09-18 15:00:20|4046.2|4040.2|4046.1|4040.1|4046.2|4040.2|4046.1|4040.1|1
1726671630000|2024-09-18 15:00:30|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1726671640000|2024-09-18 15:00:40|4046.1|4040.1|4046.2|4040.2|4046.2|4040.2|4046.1|4040.1|2
1726671650000|2024-09-18 15:00:50|4047.6|4041.6|4046.1|4040.1|4047.6|4041.6|4044.2|4038.2|66
1726671660000|2024-09-18 15:01:00|4045.7|4039.7|4044.2|4038.2|4046.1|4040.1|4044.2|4038.2|16
1726671670000|2024-09-18 15:01:10|4044.6|4038.6|4042.6|4036.6|4045.1|4039.1|4042.2|4036.2|46
1726671680000|2024-09-18 15:01:20|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|21
1726671690000|2024-09-18 15:01:30|4042.4|4036.4|4043.2|4037.2|4043.2|4037.2|4042.4|4036.4|19
1726671700000|2024-09-18 15:01:40|4043.1|4037.1|4042.2|4036.2|4043.2|4037.2|4042.2|4036.2|6
1726671710000|2024-09-18 15:01:50|||||||||14
1726671720000|2024-09-18 15:02:00|4043|4037|4047.1|4041.1|4047.1|4041.1|4042.7|4036.7|27
1726671730000|2024-09-18 15:02:10|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|11
1726671740000|2024-09-18 15:02:20|4047|4041|4045.2|4039.2|4047.1|4041.1|4045.2|4039.2|17
1726671750000|2024-09-18 15:02:30|4046.2|4040.2|4047.2|4041.2|4047.2|4041.2|4046.2|4040.2|6
1726671760000|2024-09-18 15:02:40|4048.2|4042.2|4045.2|4039.2|4048.2|4042.2|4045.2|4039.2|6
1726671770000|2024-09-18 15:02:50|4045.7|4039.7|4045.2|4039.2|4045.7|4039.7|4045.2|4039.2|9
1726671780000|2024-09-18 15:03:00|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.6|4037.6|11
1726671790000|2024-09-18 15:03:10|4044.1|4038.1|4042.2|4036.2|4044.1|4038.1|4042.2|4036.2|8
1726671800000|2024-09-18 15:03:20|4040.6|4034.6|4040.2|4034.2|4040.6|4034.6|4040.1|4034.1|21
1726671810000|2024-09-18 15:03:30|4039.7|4033.7|4040.2|4034.2|4040.2|4034.2|4039.2|4033.2|47
1726671820000|2024-09-18 15:03:40|4040.1|4034.1|4040.2|4034.2|4040.2|4034.2|4039.2|4033.2|32
1726671830000|2024-09-18 15:03:50|4040.7|4034.7|4039.2|4033.2|4040.9|4034.9|4039.2|4033.2|23
1726671840000|2024-09-18 15:04:00|4040.2|4034.2|4039.2|4033.2|4040.2|4034.2|4039.2|4033.2|11
1726671850000|2024-09-18 15:04:10|||||||||2
1726671860000|2024-09-18 15:04:20|4040|4034|4039.7|4033.7|4040.9|4034.9|4039.7|4033.7|36
1726671870000|2024-09-18 15:04:30|4040.1|4034.1|4039.4|4033.4|4040.1|4034.1|4038.9|4032.9|78
1726671880000|2024-09-18 15:04:40|4038.5|4032.5|4039.4|4033.4|4039.4|4033.4|4038.5|4032.5|8
1726671890000|2024-09-18 15:04:50|4039|4033|4039|4033|4039.5|4033.5|4037.5|4031.5|75
1726671900000|2024-09-18 15:05:00|4039.4|4033.4|4037.4|4031.4|4039.4|4033.4|4036.5|4030.5|25
1726671910000|2024-09-18 15:05:10|4036.6|4030.6|4034.9|4028.9|4036.9|4030.9|4034.5|4028.5|44
1726671920000|2024-09-18 15:05:20|4035|4029|4035|4029|4035.4|4029.4|4034.4|4028.4|10
1726671930000|2024-09-18 15:05:30|4034.9|4028.9|4031.5|4025.5|4035|4029|4031.5|4025.5|31
1726671940000|2024-09-18 15:05:40|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4030.5|4024.5|53
1726671950000|2024-09-18 15:05:50|4031|4025|4030.7|4024.7|4031.4|4025.4|4029.5|4023.5|90
1726671960000|2024-09-18 15:06:00|4031.1|4025.1|4030.2|4024.2|4031.2|4025.2|4028.4|4022.4|24
1726671970000|2024-09-18 15:06:10|4030.4|4024.4|4031|4025|4031.2|4025.2|4030|4024|29
1726671980000|2024-09-18 15:06:20|4030.6|4024.6|4029.4|4023.4|4031|4025|4029.4|4023.4|8
1726671990000|2024-09-18 15:06:30|4028.5|4022.5|4028.5|4022.5|4029.5|4023.5|4028.4|4022.4|34
1726672000000|2024-09-18 15:06:40|4028.9|4022.9|4029.4|4023.4|4029.9|4023.9|4028.4|4022.4|49
1726672010000|2024-09-18 15:06:50|4029|4023|4028|4022|4029|4023|4028|4022|8
1726672020000|2024-09-18 15:07:00|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|5
1726672030000|2024-09-18 15:07:10|4028.4|4022.4|4027.5|4021.5|4028.5|4022.5|4027.5|4021.5|45
1726672040000|2024-09-18 15:07:20|4027|4021|4026.5|4020.5|4027.4|4021.4|4026.5|4020.5|6
1726672050000|2024-09-18 15:07:30|4025.5|4019.5|4026.4|4020.4|4026.5|4020.5|4025.5|4019.5|40
1726672060000|2024-09-18 15:07:40|4025.5|4019.5|4025.5|4019.5|4026.4|4020.4|4025.5|4019.5|41
1726672070000|2024-09-18 15:07:50|4025.9|4019.9|4026|4020|4026.5|4020.5|4025.5|4019.5|18
1726672080000|2024-09-18 15:08:00|4026.4|4020.4|4025.9|4019.9|4026.4|4020.4|4025.5|4019.5|97
1726672090000|2024-09-18 15:08:10|4026.2|4020.2|4025.4|4019.4|4026.4|4020.4|4025.4|4019.4|8
1726672110000|2024-09-18 15:08:30|4024.5|4018.5|4025.4|4019.4|4025.4|4019.4|4024.5|4018.5|18
1726672120000|2024-09-18 15:08:40|||||||||105
1726672130000|2024-09-18 15:08:50|4024.6|4018.6|4025.2|4019.2|4025.2|4019.2|4024.4|4018.4|37
1726672140000|2024-09-18 15:09:00|4024.9|4018.9|4025.2|4019.2|4025.2|4019.2|4024.2|4018.2|63
1726672150000|2024-09-18 15:09:10|4024.5|4018.5|4024.2|4018.2|4024.9|4018.9|4024.2|4018.2|11
1726672160000|2024-09-18 15:09:20|4024.4|4018.4|4023.2|4017.2|4024.4|4018.4|4023.2|4017.2|5
1726672170000|2024-09-18 15:09:30|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|7
1726672180000|2024-09-18 15:09:40|4022.2|4016.2|4020.2|4014.2|4022.2|4016.2|4020.2|4014.2|25
1726672190000|2024-09-18 15:09:50|4020|4014|4018.4|4012.4|4020|4014|4018.2|4012.2|16
1726672200000|2024-09-18 15:10:00|4019.2|4013.2|4018.2|4012.2|4020.2|4014.2|4017.2|4011.2|73
1726672210000|2024-09-18 15:10:10|4017.4|4011.4|4017.7|4011.7|4018.2|4012.2|4017.4|4011.4|12
1726672220000|2024-09-18 15:10:20|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|6
1726672230000|2024-09-18 15:10:30|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|17
1726672240000|2024-09-18 15:10:40|4018.4|4012.4|4018.2|4012.2|4018.4|4012.4|4017.9|4011.9|25
1726672250000|2024-09-18 15:10:50|4018.4|4012.4|4017.4|4011.4|4018.4|4012.4|4016.9|4010.9|20
1726672260000|2024-09-18 15:11:00|4018.2|4012.2|4016.4|4010.4|4018.2|4012.2|4016.4|4010.4|19
1726672270000|2024-09-18 15:11:10|4015.4|4009.4|4014.6|4008.6|4015.4|4009.4|4012.5|4006.5|118
1726672280000|2024-09-18 15:11:20|4014.2|4008.2|4018.9|4012.9|4019.2|4013.2|4014.2|4008.2|32
1726672290000|2024-09-18 15:11:30|4018.5|4012.5|4018.9|4012.9|4019.2|4013.2|4018.4|4012.4|2
1726672300000|2024-09-18 15:11:40|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4018.4|4012.4|9
1726672310000|2024-09-18 15:11:50|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|7
1726672320000|2024-09-18 15:12:00|4018.9|4012.9|4018.9|4012.9|4019.4|4013.4|4018.2|4012.2|12
1726672330000|2024-09-18 15:12:10|4018.7|4012.7|4018.7|4012.7|4018.9|4012.9|4018.7|4012.7|0
1726672340000|2024-09-18 15:12:20|4018.9|4012.9|4019|4013|4021.4|4015.4|4018.9|4012.9|41
1726672350000|2024-09-18 15:12:30|4019.4|4013.4|4020.4|4014.4|4020.4|4014.4|4019.4|4013.4|28
1726672360000|2024-09-18 15:12:40|4020.2|4014.2|4020.5|4014.5|4020.5|4014.5|4020|4014|4
1726672370000|2024-09-18 15:12:50|4021.2|4015.2|4022.4|4016.4|4022.4|4016.4|4021.2|4015.2|23
1726672380000|2024-09-18 15:13:00|4023.1|4017.1|4023.4|4017.4|4023.4|4017.4|4023.1|4017.1|25
1726672390000|2024-09-18 15:13:10|4022.4|4016.4|4022.4|4016.4|4023.1|4017.1|4022.4|4016.4|4
1726672400000|2024-09-18 15:13:20|4021.6|4015.6|4021.4|4015.4|4021.6|4015.6|4021.4|4015.4|23
1726672410000|2024-09-18 15:13:30|4021|4015|4021.4|4015.4|4021.4|4015.4|4021|4015|4
1726672420000|2024-09-18 15:13:40|4021.5|4015.5|4023.5|4017.5|4023.5|4017.5|4021|4015|107
1726672430000|2024-09-18 15:13:50|4023.4|4017.4|4024.4|4018.4|4024.4|4018.4|4023.4|4017.4|6
1726672440000|2024-09-18 15:14:00|4024|4018|4023.9|4017.9|4024.4|4018.4|4023.5|4017.5|7
1726672450000|2024-09-18 15:14:10|4024|4018|4023.2|4017.2|4024.5|4018.5|4023.2|4017.2|24
1726672460000|2024-09-18 15:14:20|4023.4|4017.4|4024.5|4018.5|4024.5|4018.5|4023.2|4017.2|4
1726672470000|2024-09-18 15:14:30|4025.5|4019.5|4025.4|4019.4|4025.5|4019.5|4025.4|4019.4|18
1726672480000|2024-09-18 15:14:40|4025.2|4019.2|4023.5|4017.5|4025.2|4019.2|4023.5|4017.5|9
1726672490000|2024-09-18 15:14:50|4022.9|4016.9|4025.4|4019.4|4025.4|4019.4|4022.9|4016.9|12
1726672500000|2024-09-18 15:15:00|4025.2|4019.2|4023.9|4017.9|4025.4|4019.4|4023.9|4017.9|4
1726672510000|2024-09-18 15:15:10|4024.4|4018.4|4023.4|4017.4|4025.2|4019.2|4023.4|4017.4|14
1726672520000|2024-09-18 15:15:20|4023.7|4017.7|4023.9|4017.9|4023.9|4017.9|4023.2|4017.2|3
1726672530000|2024-09-18 15:15:30|4023.5|4017.5|4022.4|4016.4|4023.5|4017.5|4022.4|4016.4|3
1726672540000|2024-09-18 15:15:40|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|2
1726672550000|2024-09-18 15:15:50|4022.9|4016.9|4023.2|4017.2|4023.2|4017.2|4022.9|4016.9|4
1726672560000|2024-09-18 15:16:00|4022.4|4016.4|4020.2|4014.2|4022.4|4016.4|4020.2|4014.2|3
1726672570000|2024-09-18 15:16:10|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1726672590000|2024-09-18 15:16:30|4020.9|4014.9|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|4
1726672600000|2024-09-18 15:16:40|4020.9|4014.9|4020.9|4014.9|4021.5|4015.5|4020.4|4014.4|10
1726672610000|2024-09-18 15:16:50|4020.5|4014.5|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|5
1726672620000|2024-09-18 15:17:00|4020.7|4014.7|4019|4013|4020.7|4014.7|4017.6|4011.6|33
1726672630000|2024-09-18 15:17:10|4019.4|4013.4|4021.4|4015.4|4022|4016|4018.9|4012.9|39
1726672640000|2024-09-18 15:17:20|4021.2|4015.2|4021.2|4015.2|4021.4|4015.4|4020.7|4014.7|2
1726672650000|2024-09-18 15:17:30|4021.4|4015.4|4020.4|4014.4|4021.4|4015.4|4020.4|4014.4|1
1726672660000|2024-09-18 15:17:40|4019.9|4013.9|4019.4|4013.4|4019.9|4013.9|4019.4|4013.4|4
1726672680000|2024-09-18 15:18:00|4019.7|4013.7|4020.1|4014.1|4020.1|4014.1|4019.4|4013.4|18
1726672690000|2024-09-18 15:18:10|4020.4|4014.4|4023.4|4017.4|4023.4|4017.4|4020.4|4014.4|28
1726672700000|2024-09-18 15:18:20|4025.4|4019.4|4026.4|4020.4|4026.4|4020.4|4025.2|4019.2|158
1726672710000|2024-09-18 15:18:30|4025.4|4019.4|4025.2|4019.2|4026|4020|4024.4|4018.4|76
1726672720000|2024-09-18 15:18:40|4025.4|4019.4|4025.2|4019.2|4025.4|4019.4|4024|4018|14
1726672730000|2024-09-18 15:18:50|4024.9|4018.9|4025.2|4019.2|4025.2|4019.2|4024.7|4018.7|2
1726672740000|2024-09-18 15:19:00|4024.9|4018.9|4025.2|4019.2|4025.2|4019.2|4024.4|4018.4|5
1726672750000|2024-09-18 15:19:10|4024.7|4018.7|4026.2|4020.2|4026.4|4020.4|4024.7|4018.7|5
1726672760000|2024-09-18 15:19:20|4026.4|4020.4|4025.7|4019.7|4026.4|4020.4|4025.2|4019.2|7
1726672770000|2024-09-18 15:19:30|4026.1|4020.1|4025.2|4019.2|4026.2|4020.2|4025.2|4019.2|12
1726672780000|2024-09-18 15:19:40|4024.4|4018.4|4022.4|4016.4|4024.4|4018.4|4022.4|4016.4|6
1726672790000|2024-09-18 15:19:50|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|3
1726672800000|2024-09-18 15:20:00|4023.4|4017.4|4022.7|4016.7|4023.4|4017.4|4022.2|4016.2|6
1726672810000|2024-09-18 15:20:10|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.4|4016.4|6
1726672820000|2024-09-18 15:20:20|4022.9|4016.9|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|2
1726672840000|2024-09-18 15:20:40|4024.4|4018.4|4023.7|4017.7|4024.4|4018.4|4023.7|4017.7|14
1726672850000|2024-09-18 15:20:50|4024.2|4018.2|4023.7|4017.7|4024.4|4018.4|4023.4|4017.4|4
1726672860000|2024-09-18 15:21:00|4023.4|4017.4|4021.4|4015.4|4023.7|4017.7|4021.4|4015.4|5
1726672870000|2024-09-18 15:21:10|4021.7|4015.7|4023.4|4017.4|4023.4|4017.4|4021.7|4015.7|4
1726672880000|2024-09-18 15:21:20|4023.7|4017.7|4023.4|4017.4|4024.2|4018.2|4023.2|4017.2|6
1726672890000|2024-09-18 15:21:30|4024.9|4018.9|4026.2|4020.2|4026.4|4020.4|4024.9|4018.9|41
1726672900000|2024-09-18 15:21:40|4025.2|4019.2|4024.2|4018.2|4025.2|4019.2|4024.2|4018.2|7
1726672910000|2024-09-18 15:21:50|4023.9|4017.9|4024.2|4018.2|4024.4|4018.4|4023.5|4017.5|8
1726672920000|2024-09-18 15:22:00|4024.4|4018.4|4026|4020|4026|4020|4024.2|4018.2|12
1726672930000|2024-09-18 15:22:10|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025|4019|6
1726672940000|2024-09-18 15:22:20|4025|4019|4024.9|4018.9|4025|4019|4024.4|4018.4|3
1726672950000|2024-09-18 15:22:30|4025|4019|4023.9|4017.9|4025|4019|4023.9|4017.9|5
1726672960000|2024-09-18 15:22:40|4023.7|4017.7|4025.2|4019.2|4025.2|4019.2|4023.2|4017.2|35
1726672970000|2024-09-18 15:22:50|4024.7|4018.7|4025.2|4019.2|4025.4|4019.4|4024.4|4018.4|5
1726672980000|2024-09-18 15:23:00|4024.9|4018.9|4025.4|4019.4|4026.2|4020.2|4024.4|4018.4|24
1726672990000|2024-09-18 15:23:10|4026.2|4020.2|4025.7|4019.7|4027.2|4021.2|4025.7|4019.7|119
1726673000000|2024-09-18 15:23:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.2|4019.2|5
1726673010000|2024-09-18 15:23:30|4025.2|4019.2|4024.4|4018.4|4025.4|4019.4|4024.2|4018.2|34
1726673020000|2024-09-18 15:23:40|4024.5|4018.5|4025.2|4019.2|4025.4|4019.4|4024.2|4018.2|14
1726673030000|2024-09-18 15:23:50|4025.4|4019.4|4027.2|4021.2|4027.4|4021.4|4025.2|4019.2|18
1726673040000|2024-09-18 15:24:00|4026.9|4020.9|4026.2|4020.2|4026.9|4020.9|4026.2|4020.2|4
1726673050000|2024-09-18 15:24:10|4026.4|4020.4|4025.9|4019.9|4026.4|4020.4|4025.9|4019.9|5
1726673060000|2024-09-18 15:24:20|4025.4|4019.4|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|4
1726673070000|2024-09-18 15:24:30|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|1
1726673080000|2024-09-18 15:24:40|4024.2|4018.2|4024.4|4018.4|4024.9|4018.9|4024.2|4018.2|9
1726673090000|2024-09-18 15:24:50|4024.7|4018.7|4023.4|4017.4|4024.7|4018.7|4023.4|4017.4|4
1726673100000|2024-09-18 15:25:00|4023.9|4017.9|4025.4|4019.4|4026.4|4020.4|4023.9|4017.9|10
1726673110000|2024-09-18 15:25:10|4025.5|4019.5|4025|4019|4025.5|4019.5|4024.9|4018.9|7
1726673120000|2024-09-18 15:25:20|4025.4|4019.4|4024.5|4018.5|4025.4|4019.4|4024.5|4018.5|9
1726673130000|2024-09-18 15:25:30|4024.6|4018.6|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|8
1726673140000|2024-09-18 15:25:40|4024.7|4018.7|4025.4|4019.4|4025.4|4019.4|4024.7|4018.7|2
1726673150000|2024-09-18 15:25:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|1
1726673160000|2024-09-18 15:26:00|4025.4|4019.4|4024.4|4018.4|4025.4|4019.4|4024.2|4018.2|9
1726673170000|2024-09-18 15:26:10|4024.2|4018.2|4024.2|4018.2|4024.4|4018.4|4024.2|4018.2|4
1726673180000|2024-09-18 15:26:20|4024.5|4018.5|4025.2|4019.2|4025.2|4019.2|4024.5|4018.5|6
1726673190000|2024-09-18 15:26:30|4024.4|4018.4|4024.2|4018.2|4024.4|4018.4|4023.4|4017.4|30
1726673200000|2024-09-18 15:26:40|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|0
1726673210000|2024-09-18 15:26:50|4023.7|4017.7|4025.2|4019.2|4025.2|4019.2|4023.4|4017.4|10
1726673220000|2024-09-18 15:27:00|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|1
1726673230000|2024-09-18 15:27:10|4025.2|4019.2|4027.2|4021.2|4027.2|4021.2|4025.2|4019.2|8
1726673240000|2024-09-18 15:27:20|4026.2|4020.2|4027.1|4021.1|4027.1|4021.1|4025.5|4019.5|49
1726673250000|2024-09-18 15:27:30|4029|4023|4029|4023|4029|4023|4029|4023|11
1726673260000|2024-09-18 15:27:40|4028.2|4022.2|4028.9|4022.9|4029|4023|4028|4022|13
1726673270000|2024-09-18 15:27:50|4029|4023|4028.1|4022.1|4029|4023|4028.1|4022.1|3
1726673280000|2024-09-18 15:28:00|4028|4022|4028|4022|4029|4023|4028|4022|7
1726673290000|2024-09-18 15:28:10|4027.6|4021.6|4027.5|4021.5|4028.1|4022.1|4027.5|4021.5|11
1726673300000|2024-09-18 15:28:20|4027.9|4021.9|4027.1|4021.1|4027.9|4021.9|4027.1|4021.1|0
1726673310000|2024-09-18 15:28:30|4028|4022|4027.1|4021.1|4028|4022|4027.1|4021.1|2
1726673320000|2024-09-18 15:28:40|4027|4021|4026|4020|4027.1|4021.1|4026|4020|42
1726673330000|2024-09-18 15:28:50|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|9
1726673340000|2024-09-18 15:29:00|4025.2|4019.2|4022.7|4016.7|4025.6|4019.6|4022.7|4016.7|103
1726673350000|2024-09-18 15:29:10|4022.4|4016.4|4021.4|4015.4|4022.4|4016.4|4021.4|4015.4|6
1726673360000|2024-09-18 15:29:20|4020.6|4014.6|4017.4|4011.4|4020.6|4014.6|4017.4|4011.4|153
1726673370000|2024-09-18 15:29:30|4016.4|4010.4|4015.4|4009.4|4016.4|4010.4|4015.4|4009.4|75
1726673380000|2024-09-18 15:29:40|4015.5|4009.5|4016.4|4010.4|4016.4|4010.4|4015|4009|16
1726673390000|2024-09-18 15:29:50|4015.6|4009.6|4017.2|4011.2|4017.4|4011.4|4015.4|4009.4|9
1726673400000|2024-09-18 15:30:00|4016.9|4010.9|4016.4|4010.4|4017.4|4011.4|4015.9|4009.9|13
1726673410000|2024-09-18 15:30:10|4016.5|4010.5|4017.4|4011.4|4017.4|4011.4|4016.5|4010.5|1
1726673420000|2024-09-18 15:30:20|4017.7|4011.7|4017.4|4011.4|4017.7|4011.7|4016.4|4010.4|13
1726673430000|2024-09-18 15:30:30|4018.2|4012.2|4017.5|4011.5|4018.2|4012.2|4017.5|4011.5|4
1726673440000|2024-09-18 15:30:40|4017.4|4011.4|4015.9|4009.9|4017.4|4011.4|4015.5|4009.5|14
1726673450000|2024-09-18 15:30:50|4016.4|4010.4|4015.9|4009.9|4016.4|4010.4|4015.5|4009.5|13
1726673460000|2024-09-18 15:31:00|4016.2|4010.2|4015.9|4009.9|4016.4|4010.4|4015.5|4009.5|12
1726673470000|2024-09-18 15:31:10|4015.5|4009.5|4016.4|4010.4|4016.4|4010.4|4015.5|4009.5|2
1726673480000|2024-09-18 15:31:20|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|13
1726673490000|2024-09-18 15:31:30|4018.2|4012.2|4018.5|4012.5|4018.5|4012.5|4018.2|4012.2|13
1726673500000|2024-09-18 15:31:40|4018.9|4012.9|4022.2|4016.2|4022.2|4016.2|4018.9|4012.9|35
1726673510000|2024-09-18 15:31:50|4021.7|4015.7|4021.2|4015.2|4022.2|4016.2|4021.2|4015.2|11
1726673520000|2024-09-18 15:32:00|4020.9|4014.9|4019.2|4013.2|4020.9|4014.9|4019.2|4013.2|22
1726673530000|2024-09-18 15:32:10|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1726673540000|2024-09-18 15:32:20|4019.2|4013.2|4019.2|4013.2|4019.4|4013.4|4018.5|4012.5|7
1726673550000|2024-09-18 15:32:30|4018.9|4012.9|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|5
1726673560000|2024-09-18 15:32:40|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.2|4012.2|7
1726673570000|2024-09-18 15:32:50|4018.9|4012.9|4018.5|4012.5|4018.9|4012.9|4018.5|4012.5|6
1726673580000|2024-09-18 15:33:00|4018.2|4012.2|4017.9|4011.9|4020|4014|4017.4|4011.4|6
1726673590000|2024-09-18 15:33:10|4018.2|4012.2|4017.5|4011.5|4018.2|4012.2|4017.5|4011.5|4
1726673600000|2024-09-18 15:33:20|4017.2|4011.2|4017.2|4011.2|4017.4|4011.4|4016.7|4010.7|6
1726673610000|2024-09-18 15:33:30|4016.5|4010.5|4015.4|4009.4|4016.5|4010.5|4015.4|4009.4|11
1726673620000|2024-09-18 15:33:40|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|1
1726673630000|2024-09-18 15:33:50|4015.9|4009.9|4016|4010|4016.4|4010.4|4015.9|4009.9|7
1726673640000|2024-09-18 15:34:00|4016.4|4010.4|4015.4|4009.4|4016.4|4010.4|4015.4|4009.4|1
1726673660000|2024-09-18 15:34:20|4015.5|4009.5|4016.4|4010.4|4016.4|4010.4|4015.5|4009.5|11
1726673670000|2024-09-18 15:34:30|4016.2|4010.2|4015.4|4009.4|4016.4|4010.4|4015.4|4009.4|7
1726673680000|2024-09-18 15:34:40|4015.9|4009.9|4015|4009|4015.9|4009.9|4014.4|4008.4|22
1726673690000|2024-09-18 15:34:50|4014.5|4008.5|4015|4009|4015.4|4009.4|4014.5|4008.5|5
1726673700000|2024-09-18 15:35:00|4014.5|4008.5|4013|4007|4015|4009|4012.5|4006.5|108
1726673710000|2024-09-18 15:35:10|4012.9|4006.9|4012.5|4006.5|4014.4|4008.4|4012.5|4006.5|21
1726673720000|2024-09-18 15:35:20|4013|4007|4010.4|4004.4|4013|4007|4010.4|4004.4|32
1726673730000|2024-09-18 15:35:30|4010.5|4004.5|4011.4|4005.4|4011.5|4005.5|4010.5|4004.5|41
1726673740000|2024-09-18 15:35:40|4011.5|4005.5|4011.5|4005.5|4012|4006|4011.4|4005.4|8
1726673750000|2024-09-18 15:35:50|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|2
1726673760000|2024-09-18 15:36:00|4012.5|4006.5|4014.4|4008.4|4014.4|4008.4|4012.5|4006.5|24
1726673770000|2024-09-18 15:36:10|4013.5|4007.5|4013.9|4007.9|4013.9|4007.9|4013.5|4007.5|11
1726673780000|2024-09-18 15:36:20|4013.5|4007.5|4012.5|4006.5|4013.5|4007.5|4012|4006|9
1726673790000|2024-09-18 15:36:30|4012.4|4006.4|4011.5|4005.5|4012.5|4006.5|4011.5|4005.5|12
1726673800000|2024-09-18 15:36:40|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|2
1726673810000|2024-09-18 15:36:50|4012.4|4006.4|4012.5|4006.5|4012.5|4006.5|4012.4|4006.4|9
1726673820000|2024-09-18 15:37:00|4013.2|4007.2|4013.4|4007.4|4013.4|4007.4|4013.2|4007.2|7
1726673830000|2024-09-18 15:37:10|4013|4007|4012.5|4006.5|4013.5|4007.5|4012.5|4006.5|7
1726673840000|2024-09-18 15:37:20|4012.4|4006.4|4013.4|4007.4|4013.5|4007.5|4012.4|4006.4|6
1726673850000|2024-09-18 15:37:30|4012.4|4006.4|4011.5|4005.5|4012.4|4006.4|4011.4|4005.4|5
1726673860000|2024-09-18 15:37:40|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|1
1726673870000|2024-09-18 15:37:50|4011.4|4005.4|4011.4|4005.4|4011.5|4005.5|4011.4|4005.4|2
1726673880000|2024-09-18 15:38:00|4011.5|4005.5|4012.4|4006.4|4012.4|4006.4|4011.5|4005.5|8
1726673890000|2024-09-18 15:38:10|4012.5|4006.5|4011.5|4005.5|4013.2|4007.2|4011.5|4005.5|9
1726673900000|2024-09-18 15:38:20|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4010.4|4004.4|12
1726673910000|2024-09-18 15:38:30|4010.4|4004.4|4009.5|4003.5|4011|4005|4009.4|4003.4|59
1726673920000|2024-09-18 15:38:40|4009.4|4003.4|4008.5|4002.5|4009.4|4003.4|4008.4|4002.4|22
1726673930000|2024-09-18 15:38:50|4008.4|4002.4|4009.4|4003.4|4009.4|4003.4|4008.4|4002.4|7
1726673940000|2024-09-18 15:39:00|4009.7|4003.7|4009.4|4003.4|4010.2|4004.2|4009.2|4003.2|12
1726673950000|2024-09-18 15:39:10|4009.2|4003.2|4009.4|4003.4|4010.4|4004.4|4009.2|4003.2|35
1726673960000|2024-09-18 15:39:20|4008.6|4002.6|4009.9|4003.9|4009.9|4003.9|4008.4|4002.4|6
1726673970000|2024-09-18 15:39:30|4010.2|4004.2|4011.2|4005.2|4011.2|4005.2|4010.2|4004.2|5
1726673980000|2024-09-18 15:39:40|4010.7|4004.7|4010.2|4004.2|4011.9|4005.9|4010.2|4004.2|17
1726673990000|2024-09-18 15:39:50|4009.9|4003.9|4009.4|4003.4|4009.9|4003.9|4009.4|4003.4|5
1726674000000|2024-09-18 15:40:00|4009.2|4003.2|4007.4|4001.4|4009.4|4003.4|4007.2|4001.2|12
1726674010000|2024-09-18 15:40:10|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4005.5|3999.5|11
1726674020000|2024-09-18 15:40:20|4006.9|4000.9|4007.5|4001.5|4007.5|4001.5|4006.9|4000.9|9
1726674030000|2024-09-18 15:40:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|11
1726674040000|2024-09-18 15:40:40|4008.2|4002.2|4008.5|4002.5|4008.5|4002.5|4008.2|4002.2|3
1726674050000|2024-09-18 15:40:50|4009.4|4003.4|4009.5|4003.5|4009.5|4003.5|4009.4|4003.4|9
1726674060000|2024-09-18 15:41:00|4009.4|4003.4|4007.4|4001.4|4009.4|4003.4|4007.4|4001.4|1
1726674070000|2024-09-18 15:41:10|4007.5|4001.5|4007.5|4001.5|4007.9|4001.9|4007.5|4001.5|28
1726674080000|2024-09-18 15:41:20|4008.4|4002.4|4009.4|4003.4|4009.4|4003.4|4008.4|4002.4|23
1726674090000|2024-09-18 15:41:30|4009|4003|4007.8|4001.8|4009|4003|4007.4|4001.4|6
1726674100000|2024-09-18 15:41:40|4008|4002|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|3
1726674110000|2024-09-18 15:41:50|4008.5|4002.5|4010.4|4004.4|4010.4|4004.4|4008.5|4002.5|7
1726674120000|2024-09-18 15:42:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|2
1726674130000|2024-09-18 15:42:10|4010.5|4004.5|4009.5|4003.5|4010.5|4004.5|4009.5|4003.5|14
1726674140000|2024-09-18 15:42:20|4009.4|4003.4|4008.5|4002.5|4009.4|4003.4|4008.5|4002.5|3
1726674150000|2024-09-18 15:42:30|4008.6|4002.6|4008.5|4002.5|4009.5|4003.5|4008.5|4002.5|10
1726674160000|2024-09-18 15:42:40|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|3
1726674170000|2024-09-18 15:42:50|4009|4003|4008|4002|4009|4003|4006.5|4000.5|4
1726674180000|2024-09-18 15:43:00|4007.6|4001.6|4009|4003|4009|4003|4007.5|4001.5|4
1726674190000|2024-09-18 15:43:10|4008.5|4002.5|4009.5|4003.5|4009.5|4003.5|4008.5|4002.5|1
1726674210000|2024-09-18 15:43:30|4009.4|4003.4|4008.5|4002.5|4009.4|4003.4|4008.5|4002.5|9
1726674220000|2024-09-18 15:43:40|4008.4|4002.4|4006.9|4000.9|4008.4|4002.4|4006.5|4000.5|20
1726674230000|2024-09-18 15:43:50|4007.4|4001.4|4007|4001|4007.4|4001.4|4007|4001|5
1726674240000|2024-09-18 15:44:00|4006.9|4000.9|4007.5|4001.5|4007.5|4001.5|4006.5|4000.5|3
1726674250000|2024-09-18 15:44:10|4008.3|4002.3|4007.5|4001.5|4008.4|4002.4|4007.5|4001.5|5
1726674260000|2024-09-18 15:44:20|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|2
1726674270000|2024-09-18 15:44:30|4006|4000|4005.4|3999.4|4006.4|4000.4|4005.4|3999.4|11
1726674280000|2024-09-18 15:44:40|4004.5|3998.5|4004.4|3998.4|4004.5|3998.5|4004.4|3998.4|72
1726674290000|2024-09-18 15:44:50|4004.3|3998.3|4003.5|3997.5|4004.5|3998.5|4003.5|3997.5|63
1726674300000|2024-09-18 15:45:00|4003|3997|4001.5|3995.5|4003|3997|4001|3995|29
1726674310000|2024-09-18 15:45:10|4001.3|3995.3|4004.4|3998.4|4004.4|3998.4|4001.3|3995.3|58
1726674320000|2024-09-18 15:45:20|4004|3998|4003|3997|4004.4|3998.4|4003|3997|9
1726674330000|2024-09-18 15:45:30|4002.5|3996.5|4003.5|3997.5|4003.5|3997.5|4002.5|3996.5|10
1726674340000|2024-09-18 15:45:40|4003.4|3997.4|4003|3997|4003.5|3997.5|4003|3997|8
1726674350000|2024-09-18 15:45:50|4002.5|3996.5|4001.5|3995.5|4003.4|3997.4|4001.5|3995.5|5
1726674360000|2024-09-18 15:46:00|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4
1726674370000|2024-09-18 15:46:10|4003|3997|4001.5|3995.5|4003.4|3997.4|4001.5|3995.5|13
1726674380000|2024-09-18 15:46:20|4001.4|3995.4|4000.4|3994.4|4001.4|3995.4|4000.4|3994.4|4
1726674390000|2024-09-18 15:46:30|4000.5|3994.5|4001.5|3995.5|4001.5|3995.5|4000.5|3994.5|17
1726674400000|2024-09-18 15:46:40|4001.4|3995.4|4000.5|3994.5|4001.4|3995.4|4000.5|3994.5|2
1726674410000|2024-09-18 15:46:50|4000.4|3994.4|4000.4|3994.4|4000.9|3994.9|4000.4|3994.4|1
1726674420000|2024-09-18 15:47:00|4001.3|3995.3|4001.3|3995.3|4001.4|3995.4|4001.3|3995.3|1
1726674430000|2024-09-18 15:47:10|4001.4|3995.4|4000.5|3994.5|4001.4|3995.4|4000.4|3994.4|11
1726674440000|2024-09-18 15:47:20|||||||||4
1726674450000|2024-09-18 15:47:30|4001.4|3995.4|4000.9|3994.9|4001.4|3995.4|4000.5|3994.5|8
1726674460000|2024-09-18 15:47:40|4001.3|3995.3|4001.5|3995.5|4002.4|3996.4|4001.3|3995.3|21
1726674470000|2024-09-18 15:47:50|4000.4|3994.4|4001.4|3995.4|4001.5|3995.5|4000.4|3994.4|10
1726674480000|2024-09-18 15:48:00|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|6
1726674490000|2024-09-18 15:48:10|4000.9|3994.9|4002.5|3996.5|4002.5|3996.5|4000.9|3994.9|26
1726674500000|2024-09-18 15:48:20|4002.4|3996.4|4002.9|3996.9|4002.9|3996.9|4002.4|3996.4|20
1726674510000|2024-09-18 15:48:30|4002.5|3996.5|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|0
1726674520000|2024-09-18 15:48:40|4002|3996|4001.9|3995.9|4002|3996|4001.5|3995.5|8
1726674530000|2024-09-18 15:48:50|4001.5|3995.5|4002.4|3996.4|4002.4|3996.4|4001.5|3995.5|2
1726674540000|2024-09-18 15:49:00|4001.9|3995.9|4001.5|3995.5|4002|3996|4001.5|3995.5|5
1726674550000|2024-09-18 15:49:10|4000.9|3994.9|4001.4|3995.4|4002.4|3996.4|4000.9|3994.9|28
1726674570000|2024-09-18 15:49:30|4002.5|3996.5|4003.3|3997.3|4004.3|3998.3|4002.5|3996.5|16
1726674580000|2024-09-18 15:49:40|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.3|3997.3|15
1726674590000|2024-09-18 15:49:50|4003.3|3997.3|4002.4|3996.4|4003.4|3997.4|4002.4|3996.4|5
1726674610000|2024-09-18 15:50:10|4003.4|3997.4|4004.3|3998.3|4004.3|3998.3|4003.4|3997.4|10
1726674620000|2024-09-18 15:50:20|4004.5|3998.5|4004.4|3998.4|4005.9|3999.9|4003.6|3997.6|78
1726674630000|2024-09-18 15:50:30|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.4|3997.4|0
1726674640000|2024-09-18 15:50:40|4003.4|3997.4|4002.5|3996.5|4003.4|3997.4|4002.5|3996.5|3
1726674650000|2024-09-18 15:50:50|4002.4|3996.4|4002.9|3996.9|4003.3|3997.3|4002.4|3996.4|2
1726674660000|2024-09-18 15:51:00|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|1
1726674670000|2024-09-18 15:51:10|4003.3|3997.3|4002.4|3996.4|4003.3|3997.3|4002.4|3996.4|12
1726674680000|2024-09-18 15:51:20|4002.3|3996.3|4002.4|3996.4|4002.4|3996.4|4002.3|3996.3|0
1726674690000|2024-09-18 15:51:30|4003.3|3997.3|4002.5|3996.5|4003.3|3997.3|4002.3|3996.3|15
1726674700000|2024-09-18 15:51:40|4002.4|3996.4|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|3
1726674720000|2024-09-18 15:52:00|4002.5|3996.5|4003.4|3997.4|4003.4|3997.4|4002.5|3996.5|18
1726674730000|2024-09-18 15:52:10|4004.4|3998.4|4004.8|3998.8|4004.9|3998.9|4004.4|3998.4|9
1726674740000|2024-09-18 15:52:20|4004.9|3998.9|4004.5|3998.5|4004.9|3998.9|4004.5|3998.5|3
1726674750000|2024-09-18 15:52:30|4003.5|3997.5|4002.4|3996.4|4003.5|3997.5|4002.4|3996.4|3
1726674760000|2024-09-18 15:52:40|4002.5|3996.5|4002.9|3996.9|4003.3|3997.3|4002.5|3996.5|5
1726674770000|2024-09-18 15:52:50|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1726674780000|2024-09-18 15:53:00|4002.9|3996.9|4003.5|3997.5|4003.5|3997.5|4002.5|3996.5|4
1726674790000|2024-09-18 15:53:10|4004.3|3998.3|4005.8|3999.8|4006.3|4000.3|4004.3|3998.3|23
1726674800000|2024-09-18 15:53:20|4005.9|3999.9|4003.4|3997.4|4005.9|3999.9|4003.4|3997.4|20
1726674810000|2024-09-18 15:53:30|4003.3|3997.3|4003.3|3997.3|4003.4|3997.4|4003.3|3997.3|4
1726674820000|2024-09-18 15:53:40|4003.4|3997.4|4003.5|3997.5|4003.5|3997.5|4003.4|3997.4|0
1726674830000|2024-09-18 15:53:50|4004.4|3998.4|4003.4|3997.4|4004.4|3998.4|4003.4|3997.4|18
1726674840000|2024-09-18 15:54:00|4000.3|3994.3|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|37
1726674850000|2024-09-18 15:54:10|3999.9|3993.9|4000|3994|4000.4|3994.4|3999.4|3993.4|32
1726674860000|2024-09-18 15:54:20|3999.9|3993.9|3999.5|3993.5|3999.9|3993.9|3999.5|3993.5|0
1726674870000|2024-09-18 15:54:30|4000.4|3994.4|4000.5|3994.5|4001|3995|4000.4|3994.4|3
1726674880000|2024-09-18 15:54:40|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|1
1726674890000|2024-09-18 15:54:50|4000.9|3994.9|4000|3994|4001|3995|4000|3994|9
1726674900000|2024-09-18 15:55:00|4000.4|3994.4|4002|3996|4002.4|3996.4|4000.4|3994.4|6
1726674910000|2024-09-18 15:55:10|4001.9|3995.9|4002.5|3996.5|4002.5|3996.5|4001.5|3995.5|13
1726674920000|2024-09-18 15:55:20|4003.3|3997.3|4002.5|3996.5|4003.3|3997.3|4002.5|3996.5|14
1726674930000|2024-09-18 15:55:30|||||||||17
1726674940000|2024-09-18 15:55:40|4003|3997|4003|3997|4003.4|3997.4|4003|3997|4
1726674950000|2024-09-18 15:55:50|4003.4|3997.4|4003.5|3997.5|4003.5|3997.5|4003.4|3997.4|1
1726674960000|2024-09-18 15:56:00|4004.5|3998.5|4001.5|3995.5|4005.5|3999.5|4001.5|3995.5|35
1726674970000|2024-09-18 15:56:10|4001.9|3995.9|4002.5|3996.5|4002.5|3996.5|4001.9|3995.9|4
1726674980000|2024-09-18 15:56:20|4001.6|3995.6|4005|3999|4005|3999|4001.5|3995.5|24
1726674990000|2024-09-18 15:56:30|4004.6|3998.6|4005.5|3999.5|4005.5|3999.5|4004.5|3998.5|4
1726675010000|2024-09-18 15:56:50|||||||||1
1726675020000|2024-09-18 15:57:00|||||||||1
1726675030000|2024-09-18 15:57:10|4006.5|4000.5|4005.5|3999.5|4006.5|4000.5|4005.5|3999.5|11
1726675040000|2024-09-18 15:57:20|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|4
1726675050000|2024-09-18 15:57:30|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|1
1726675060000|2024-09-18 15:57:40|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|1
1726675070000|2024-09-18 15:57:50|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|4
1726675080000|2024-09-18 15:58:00|4006.4|4000.4|4006.4|4000.4|4006.5|4000.5|4006.4|4000.4|3
1726675090000|2024-09-18 15:58:10|4006.5|4000.5|4005.5|3999.5|4006.9|4000.9|4005.5|3999.5|16
1726675100000|2024-09-18 15:58:20|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|7
1726675110000|2024-09-18 15:58:30|4006|4000|4005.5|3999.5|4006|4000|4005.5|3999.5|5
1726675120000|2024-09-18 15:58:40|4004.5|3998.5|4002.6|3996.6|4004.5|3998.5|4002.6|3996.6|50
1726675130000|2024-09-18 15:58:50|4002.5|3996.5|4001.7|3995.7|4002.5|3996.5|4001.2|3995.2|11
1726675140000|2024-09-18 15:59:00|4002.2|3996.2|4002.7|3996.7|4003.6|3997.6|4001.6|3995.6|21
1726675150000|2024-09-18 15:59:10|4003.6|3997.6|4002.1|3996.1|4003.7|3997.7|4001.7|3995.7|12
1726675160000|2024-09-18 15:59:20|4002.2|3996.2|4003.6|3997.6|4003.7|3997.7|4001.7|3995.7|12
1726675170000|2024-09-18 15:59:30|4003.7|3997.7|4003.7|3997.7|4004.1|3998.1|4003.7|3997.7|1
1726675180000|2024-09-18 15:59:40|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|3
1726675190000|2024-09-18 15:59:50|4004.5|3998.5|4004.7|3998.7|4004.7|3998.7|4004.5|3998.5|6
1726675200000|2024-09-18 16:00:00|4005.1|3999.1|4007.7|4001.7|4008.6|4002.6|4005.1|3999.1|52
1726675210000|2024-09-18 16:00:10|4007.6|4001.6|4005.7|3999.7|4007.6|4001.6|4005.6|3999.6|11
1726675220000|2024-09-18 16:00:20|4005.6|3999.6|4004.7|3998.7|4005.6|3999.6|4004.6|3998.6|9
1726675230000|2024-09-18 16:00:30|4004.6|3998.6|4004.6|3998.6|4004.7|3998.7|4004.5|3998.5|5
1726675240000|2024-09-18 16:00:40|4004.7|3998.7|4004.6|3998.6|4005.6|3999.6|4003.7|3997.7|9
1726675250000|2024-09-18 16:00:50|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.6|3998.6|1
1726675260000|2024-09-18 16:01:00|4005.6|3999.6|4006.6|4000.6|4006.6|4000.6|4005.6|3999.6|10
1726675270000|2024-09-18 16:01:10|4006.7|4000.7|4006.7|4000.7|4007.6|4001.6|4005.7|3999.7|29
1726675280000|2024-09-18 16:01:20|||||||||2
1726675290000|2024-09-18 16:01:30|||||||||2
1726675300000|2024-09-18 16:01:40|||||||||6
1726675310000|2024-09-18 16:01:50|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|12
1726675320000|2024-09-18 16:02:00|4006.7|4000.7|4007.7|4001.7|4007.7|4001.7|4006.7|4000.7|26
1726675330000|2024-09-18 16:02:10|4007.8|4001.8|4006.8|4000.8|4007.8|4001.8|4006.8|4000.8|4
1726675340000|2024-09-18 16:02:20|||||||||7
1726675350000|2024-09-18 16:02:30|4007.5|4001.5|4006.8|4000.8|4007.5|4001.5|4006.8|4000.8|12
1726675360000|2024-09-18 16:02:40|4007.8|4001.8|4006.8|4000.8|4007.8|4001.8|4006.8|4000.8|16
1726675370000|2024-09-18 16:02:50|4007.1|4001.1|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|17
1726675380000|2024-09-18 16:03:00|4008.8|4002.8|4007.8|4001.8|4009.3|4003.3|4007.8|4001.8|28
1726675390000|2024-09-18 16:03:10|4008.3|4002.3|4008.3|4002.3|4008.6|4002.6|4007.8|4001.8|6
1726675400000|2024-09-18 16:03:20|4009.6|4003.6|4009.6|4003.6|4009.8|4003.8|4009.6|4003.6|16
1726675410000|2024-09-18 16:03:30|4009.8|4003.8|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|12
1726675420000|2024-09-18 16:03:40|4009.6|4003.6|4007.6|4001.6|4009.6|4003.6|4007.6|4001.6|11
1726675430000|2024-09-18 16:03:50|4007.1|4001.1|4008.3|4002.3|4008.6|4002.6|4007.1|4001.1|12
1726675440000|2024-09-18 16:04:00|4008.6|4002.6|4008.6|4002.6|4008.8|4002.8|4008.6|4002.6|10
1726675450000|2024-09-18 16:04:10|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|5
1726675460000|2024-09-18 16:04:20|4010.8|4004.8|4010.1|4004.1|4011.1|4005.1|4009.8|4003.8|34
1726675470000|2024-09-18 16:04:30|4010.6|4004.6|4009.6|4003.6|4010.6|4004.6|4009.6|4003.6|9
1726675480000|2024-09-18 16:04:40|4009.5|4003.5|4008.6|4002.6|4009.5|4003.5|4008.6|4002.6|7
1726675490000|2024-09-18 16:04:50|4008.8|4002.8|4008.6|4002.6|4008.8|4002.8|4008.6|4002.6|18
1726675500000|2024-09-18 16:05:00|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4006.9|4000.9|11
1726675510000|2024-09-18 16:05:10|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1726675520000|2024-09-18 16:05:20|||||||||2
1726675530000|2024-09-18 16:05:30|4006.9|4000.9|4007.6|4001.6|4007.6|4001.6|4006.9|4000.9|13
1726675540000|2024-09-18 16:05:40|4007.8|4001.8|4009.6|4003.6|4009.6|4003.6|4007.8|4001.8|4
1726675550000|2024-09-18 16:05:50|4009.8|4003.8|4009.6|4003.6|4010.1|4004.1|4009.6|4003.6|9
1726675560000|2024-09-18 16:06:00|4009.8|4003.8|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|21
1726675570000|2024-09-18 16:06:10|4010.6|4004.6|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|10
1726675580000|2024-09-18 16:06:20|4010.6|4004.6|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|5
1726675590000|2024-09-18 16:06:30|4010.1|4004.1|4010.8|4004.8|4011.1|4005.1|4010.1|4004.1|2
1726675600000|2024-09-18 16:06:40|4011.1|4005.1|4011.8|4005.8|4011.8|4005.8|4011.1|4005.1|2
1726675610000|2024-09-18 16:06:50|4013.6|4007.6|4013.3|4007.3|4013.8|4007.8|4012.6|4006.6|18
1726675620000|2024-09-18 16:07:00|4013.6|4007.6|4012.6|4006.6|4013.6|4007.6|4012.3|4006.3|7
1726675630000|2024-09-18 16:07:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4
1726675640000|2024-09-18 16:07:20|4014.6|4008.6|4015.1|4009.1|4015.6|4009.6|4014.6|4008.6|33
1726675650000|2024-09-18 16:07:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.3|4008.3|10
1726675660000|2024-09-18 16:07:40|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|0
1726675670000|2024-09-18 16:07:50|4015.3|4009.3|4013.1|4007.1|4016.6|4010.6|4012.3|4006.3|15
1726675680000|2024-09-18 16:08:00|4012.8|4006.8|4014.3|4008.3|4014.6|4008.6|4012.8|4006.8|34
1726675690000|2024-09-18 16:08:10|4013.8|4007.8|4014.6|4008.6|4014.6|4008.6|4013.8|4007.8|0
1726675700000|2024-09-18 16:08:20|4014.8|4008.8|4011.8|4005.8|4015.1|4009.1|4011.8|4005.8|25
1726675710000|2024-09-18 16:08:30|4010.9|4004.9|4011|4005|4011.8|4005.8|4010.8|4004.8|30
1726675720000|2024-09-18 16:08:40|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1726675730000|2024-09-18 16:08:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1726675740000|2024-09-18 16:09:00|4009.9|4003.9|4008.8|4002.8|4009.9|4003.9|4008.8|4002.8|14
1726675750000|2024-09-18 16:09:10|4007.8|4001.8|4008.3|4002.3|4008.9|4002.9|4007.8|4001.8|19
1726675760000|2024-09-18 16:09:20|4007.8|4001.8|4007.8|4001.8|4008.5|4002.5|4007.8|4001.8|4
1726675770000|2024-09-18 16:09:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|3
1726675780000|2024-09-18 16:09:40|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|2
1726675790000|2024-09-18 16:09:50|||||||||1
1726675800000|2024-09-18 16:10:00|4008.9|4002.9|4008.8|4002.8|4008.9|4002.9|4008.3|4002.3|8
1726675810000|2024-09-18 16:10:10|4008.6|4002.6|4008.8|4002.8|4008.8|4002.8|4007.8|4001.8|3
1726675830000|2024-09-18 16:10:30|4008.6|4002.6|4008.8|4002.8|4008.8|4002.8|4008.6|4002.6|1
1726675850000|2024-09-18 16:10:50|4008.6|4002.6|4007.8|4001.8|4008.6|4002.6|4007.8|4001.8|9
1726675870000|2024-09-18 16:11:10|4007.1|4001.1|4008.8|4002.8|4008.8|4002.8|4007.1|4001.1|28
1726675890000|2024-09-18 16:11:30|4007.8|4001.8|4007.8|4001.8|4008.6|4002.6|4007.8|4001.8|4
1726675900000|2024-09-18 16:11:40|4007.4|4001.4|4005.3|3999.3|4007.4|4001.4|4005.3|3999.3|20
1726675910000|2024-09-18 16:11:50|4004.8|3998.8|4005.8|3999.8|4006.3|4000.3|4004.8|3998.8|7
1726675920000|2024-09-18 16:12:00|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004|3998|17
1726675930000|2024-09-18 16:12:10|4003.8|3997.8|4002.5|3996.5|4003.8|3997.8|4001.9|3995.9|20
1726675940000|2024-09-18 16:12:20|4002.9|3996.9|4003.8|3997.8|4003.8|3997.8|4002.9|3996.9|5
1726675960000|2024-09-18 16:12:40|4003.4|3997.4|4004|3998|4004.4|3998.4|4003.4|3997.4|32
1726675970000|2024-09-18 16:12:50|4004.8|3998.8|4004|3998|4004.8|3998.8|4003.9|3997.9|12
1726675980000|2024-09-18 16:13:00|4003.5|3997.5|4003|3997|4003.9|3997.9|4003|3997|22
1726675990000|2024-09-18 16:13:10|4003.4|3997.4|4003|3997|4003.8|3997.8|4003|3997|12
1726676000000|2024-09-18 16:13:20|4003.4|3997.4|4004|3998|4004|3998|4003|3997|41
1726676010000|2024-09-18 16:13:30|||||||||5
1726676020000|2024-09-18 16:13:40|4005|3999|4005.9|3999.9|4006|4000|4005|3999|8
1726676030000|2024-09-18 16:13:50|4006|4000|4006|4000|4006.9|4000.9|4006|4000|7
1726676040000|2024-09-18 16:14:00|4006.1|4000.1|4006.5|4000.5|4006.5|4000.5|4005.9|3999.9|8
1726676050000|2024-09-18 16:14:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1726676060000|2024-09-18 16:14:20|4007|4001|4007|4001|4007|4001|4006.9|4000.9|1
1726676070000|2024-09-18 16:14:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|3
1726676080000|2024-09-18 16:14:40|4007|4001|4006.4|4000.4|4008|4002|4006|4000|23
1726676090000|2024-09-18 16:14:50|4006.9|4000.9|4007|4001|4007.4|4001.4|4006.9|4000.9|13
1726676100000|2024-09-18 16:15:00|4007.5|4001.5|4007|4001|4007.5|4001.5|4007|4001|1
1726676110000|2024-09-18 16:15:10|4006|4000|4006.5|4000.5|4007.9|4001.9|4006|4000|16
1726676120000|2024-09-18 16:15:20|4006|4000|4006|4000|4006|4000|4006|4000|0
1726676130000|2024-09-18 16:15:30|4005.9|3999.9|4005|3999|4005.9|3999.9|4005|3999|10
1726676140000|2024-09-18 16:15:40|4004.9|3998.9|4004|3998|4004.9|3998.9|4004|3998|10
1726676150000|2024-09-18 16:15:50|||||||||1
1726676160000|2024-09-18 16:16:00|4003.9|3997.9|4003|3997|4004|3998|4003|3997|6
1726676170000|2024-09-18 16:16:10|4002.9|3996.9|4003|3997|4003|3997|4002.9|3996.9|1
1726676180000|2024-09-18 16:16:20|4002.9|3996.9|4003|3997|4003|3997|4002.9|3996.9|1
1726676200000|2024-09-18 16:16:40|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1726676210000|2024-09-18 16:16:50|4003|3997|4003|3997|4003|3997|4003|3997|3
1726676220000|2024-09-18 16:17:00|4003.9|3997.9|4003.9|3997.9|4004.5|3998.5|4003.9|3997.9|5
1726676230000|2024-09-18 16:17:10|4004|3998|4004|3998|4004|3998|4004|3998|5
1726676240000|2024-09-18 16:17:20|4003.6|3997.6|4002.9|3996.9|4003.6|3997.6|4002.9|3996.9|13
1726676250000|2024-09-18 16:17:30|4002|3996|4002|3996|4002|3996|4002|3996|11
1726676260000|2024-09-18 16:17:40|4003|3997|4002|3996|4003|3997|4002|3996|23
1726676270000|2024-09-18 16:17:50|4001|3995|4001|3995|4001.4|3995.4|4000.5|3994.5|69
1726676280000|2024-09-18 16:18:00|4000.4|3994.4|4001|3995|4001|3995|4000.4|3994.4|7
1726676290000|2024-09-18 16:18:10|4001.1|3995.1|4001.5|3995.5|4001.5|3995.5|4001|3995|9
1726676300000|2024-09-18 16:18:20|4001.9|3995.9|4002.9|3996.9|4002.9|3996.9|4001.9|3995.9|8
1726676310000|2024-09-18 16:18:30|||||||||1
1726676320000|2024-09-18 16:18:40|4002.5|3996.5|4002.9|3996.9|4002.9|3996.9|4002.5|3996.5|4
1726676330000|2024-09-18 16:18:50|4003|3997|4003|3997|4003|3997|4003|3997|2
1726676340000|2024-09-18 16:19:00|4002|3996|4001|3995|4002.5|3996.5|4001|3995|9
1726676350000|2024-09-18 16:19:10|4000|3994|4001|3995|4001|3995|4000|3994|10
1726676360000|2024-09-18 16:19:20|4000.9|3994.9|4001|3995|4001|3995|4000|3994|17
1726676370000|2024-09-18 16:19:30|4001.9|3995.9|4002|3996|4002.9|3996.9|4001.9|3995.9|4
1726676390000|2024-09-18 16:19:50|||||||||14
1726676400000|2024-09-18 16:20:00|4001.9|3995.9|4000.9|3994.9|4001.9|3995.9|4000.9|3994.9|5
1726676410000|2024-09-18 16:20:10|4001|3995|4001|3995|4001.9|3995.9|4001|3995|7
1726676420000|2024-09-18 16:20:20|4000.9|3994.9|4001|3995|4001|3995|4000.9|3994.9|2
1726676430000|2024-09-18 16:20:30|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4
1726676440000|2024-09-18 16:20:40|4001|3995|4001|3995|4001.5|3995.5|4001|3995|5
1726676450000|2024-09-18 16:20:50|4000.9|3994.9|4001|3995|4001|3995|4000.9|3994.9|0
1726676460000|2024-09-18 16:21:00|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001|3995|6
1726676470000|2024-09-18 16:21:10|4001.9|3995.9|4001|3995|4002|3996|4001|3995|7
1726676480000|2024-09-18 16:21:20|||||||||1
1726676490000|2024-09-18 16:21:30|4001.8|3995.8|4001.5|3995.5|4002|3996|4001.4|3995.4|9
1726676500000|2024-09-18 16:21:40|4000.9|3994.9|3999.9|3993.9|4000.9|3994.9|3999.9|3993.9|5
1726676510000|2024-09-18 16:21:50|3998.9|3992.9|3998|3992|3998.9|3992.9|3997.9|3991.9|10
1726676520000|2024-09-18 16:22:00|3997.9|3991.9|3997.1|3991.1|3997.9|3991.9|3997.1|3991.1|5
1726676530000|2024-09-18 16:22:10|3997.5|3991.5|3997|3991|3998|3992|3997|3991|6
1726676540000|2024-09-18 16:22:20|3996|3990|3996.5|3990.5|3997|3991|3996|3990|124
1726676550000|2024-09-18 16:22:30|3996.9|3990.9|3997|3991|3997.1|3991.1|3996.5|3990.5|17
1726676560000|2024-09-18 16:22:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1726676570000|2024-09-18 16:22:50|3997|3991|3997|3991|3997|3991|3997|3991|0
1726676580000|2024-09-18 16:23:00|3996.9|3990.9|3996.9|3990.9|3997|3991|3996.9|3990.9|3
1726676590000|2024-09-18 16:23:10|3997|3991|3998|3992|3998|3992|3997|3991|7
1726676600000|2024-09-18 16:23:20|||||||||6
1726676610000|2024-09-18 16:23:30|3998.9|3992.9|3998.5|3992.5|3998.9|3992.9|3998|3992|5
1726676620000|2024-09-18 16:23:40|3998|3992|3998|3992|3998|3992|3998|3992|2
1726676630000|2024-09-18 16:23:50|||||||||3
1726676640000|2024-09-18 16:24:00|||||||||29
1726676650000|2024-09-18 16:24:10|3997|3991|3997|3991|3997|3991|3996.9|3990.9|4
1726676660000|2024-09-18 16:24:20|3996.9|3990.9|3997.5|3991.5|3997.5|3991.5|3996.9|3990.9|6
1726676680000|2024-09-18 16:24:40|3998.6|3992.6|3999|3993|3999|3993|3998.6|3992.6|18
1726676690000|2024-09-18 16:24:50|4000|3994|4000.9|3994.9|4001|3995|4000|3994|49
1726676700000|2024-09-18 16:25:00|4000|3994|4000|3994|4000.9|3994.9|4000|3994|39
1726676710000|2024-09-18 16:25:10|3999.9|3993.9|3998.5|3992.5|3999.9|3993.9|3998.5|3992.5|15
1726676720000|2024-09-18 16:25:20|3998.9|3992.9|3997.5|3991.5|3998.9|3992.9|3997.5|3991.5|9
1726676730000|2024-09-18 16:25:30|3997|3991|3997|3991|3997|3991|3997|3991|1
1726676740000|2024-09-18 16:25:40|||||||||1
1726676780000|2024-09-18 16:26:20|3997.9|3991.9|3997|3991|3997.9|3991.9|3997|3991|8
1726676790000|2024-09-18 16:26:30|3996.6|3990.6|3996|3990|3996.6|3990.6|3996|3990|11
1726676800000|2024-09-18 16:26:40|||||||||2
1726676810000|2024-09-18 16:26:50|3997|3991|3997|3991|3997|3991|3997|3991|4
1726676820000|2024-09-18 16:27:00|3996|3990|3998|3992|3998|3992|3996|3990|24
1726676830000|2024-09-18 16:27:10|3997|3991|3997|3991|3997|3991|3996.9|3990.9|7
1726676840000|2024-09-18 16:27:20|||||||||4
1726676850000|2024-09-18 16:27:30|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|3
1726676860000|2024-09-18 16:27:40|3998.1|3992.1|3998.9|3992.9|3999|3993|3998|3992|9
1726676870000|2024-09-18 16:27:50|3999|3993|3999|3993|3999.9|3993.9|3999|3993|5
1726676880000|2024-09-18 16:28:00|3998.5|3992.5|3997.9|3991.9|3999|3993|3997.5|3991.5|7
1726676890000|2024-09-18 16:28:10|3997.5|3991.5|3996.9|3990.9|3997.9|3991.9|3996.9|3990.9|2
1726676900000|2024-09-18 16:28:20|3997|3991|3998|3992|3998|3992|3996.9|3990.9|12
1726676910000|2024-09-18 16:28:30|3997.9|3991.9|3998|3992|3998|3992|3997.9|3991.9|0
1726676920000|2024-09-18 16:28:40|3998.4|3992.4|3997.9|3991.9|3998.5|3992.5|3997.9|3991.9|12
1726676930000|2024-09-18 16:28:50|3996.9|3990.9|3996.9|3990.9|3997.9|3991.9|3996.9|3990.9|26
1726676940000|2024-09-18 16:29:00|3997|3991|3996.9|3990.9|3997|3991|3996.9|3990.9|0
1726676950000|2024-09-18 16:29:10|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|3
1726676960000|2024-09-18 16:29:20|3997.9|3991.9|3998|3992|3998|3992|3997.9|3991.9|0
1726676970000|2024-09-18 16:29:30|3998.9|3992.9|3999|3993|3999|3993|3998.9|3992.9|4
1726676980000|2024-09-18 16:29:40|3997.9|3991.9|3998|3992|3998|3992|3997.9|3991.9|2
1726676990000|2024-09-18 16:29:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|12
1726677000000|2024-09-18 16:30:00|3997|3991|3996.9|3990.9|3997.5|3991.5|3996.9|3990.9|6
1726677010000|2024-09-18 16:30:10|3996.1|3990.1|3996|3990|3996.1|3990.1|3996|3990|5
1726677020000|2024-09-18 16:30:20|3998|3992|3999|3993|3999|3993|3998|3992|18
1726677030000|2024-09-18 16:30:30|||||||||2
1726677040000|2024-09-18 16:30:40|3998.5|3992.5|3997|3991|3999|3993|3997|3991|29
1726677050000|2024-09-18 16:30:50|3996|3990|3996|3990|3996.8|3990.8|3996|3990|12
1726677060000|2024-09-18 16:31:00|3995|3989|3995|3989|3995.9|3989.9|3995|3989|30
1726677070000|2024-09-18 16:31:10|3994.3|3988.3|3994|3988|3994.3|3988.3|3993.5|3987.5|9
1726677080000|2024-09-18 16:31:20|||||||||2
1726677090000|2024-09-18 16:31:30|3995|3989|3995|3989|3995|3989|3995|3989|13
1726677100000|2024-09-18 16:31:40|3994.5|3988.5|3995|3989|3995|3989|3994.5|3988.5|3
1726677110000|2024-09-18 16:31:50|3996|3990|3998|3992|3998.4|3992.4|3996|3990|27
1726677120000|2024-09-18 16:32:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1726677130000|2024-09-18 16:32:10|3997.5|3991.5|3998|3992|3998|3992|3997|3991|8
1726677140000|2024-09-18 16:32:20|3998.5|3992.5|3999|3993|3999|3993|3998|3992|5
1726677150000|2024-09-18 16:32:30|||||||||1
1726677160000|2024-09-18 16:32:40|4000.5|3994.5|4001|3995|4001|3995|4000.5|3994.5|19
1726677170000|2024-09-18 16:32:50|4001.8|3995.8|4003.4|3997.4|4003.4|3997.4|4001.8|3995.8|19
1726677180000|2024-09-18 16:33:00|4003.8|3997.8|4000|3994|4003.8|3997.8|4000|3994|10
1726677190000|2024-09-18 16:33:10|4000.5|3994.5|4001.9|3995.9|4002|3996|4000.5|3994.5|20
1726677200000|2024-09-18 16:33:20|4002|3996|4001.5|3995.5|4002|3996|4001.5|3995.5|7
1726677210000|2024-09-18 16:33:30|4002|3996|4002|3996|4002|3996|4002|3996|4
1726677220000|2024-09-18 16:33:40|||||||||6
1726677230000|2024-09-18 16:33:50|4003|3997|4003|3997|4003|3997|4003|3997|8
1726677240000|2024-09-18 16:34:00|4003.4|3997.4|4004|3998|4004|3998|4003.4|3997.4|19
1726677250000|2024-09-18 16:34:10|4004.5|3998.5|4004|3998|4004.5|3998.5|4004|3998|5
1726677260000|2024-09-18 16:34:20|4003.3|3997.3|4003.8|3997.8|4003.9|3997.9|4002.9|3996.9|42
1726677270000|2024-09-18 16:34:30|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003|3997|10
1726677280000|2024-09-18 16:34:40|4003.8|3997.8|4005|3999|4005|3999|4003.4|3997.4|7
1726677290000|2024-09-18 16:34:50|4005.9|3999.9|4005.5|3999.5|4005.9|3999.9|4005.5|3999.5|16
1726677300000|2024-09-18 16:35:00|4005.9|3999.9|4006|4000|4006|4000|4005.9|3999.9|6
1726677320000|2024-09-18 16:35:20|4007|4001|4007.9|4001.9|4007.9|4001.9|4007|4001|10
1726677330000|2024-09-18 16:35:30|4007|4001|4007|4001|4007|4001|4006.9|4000.9|5
1726677340000|2024-09-18 16:35:40|4006.9|4000.9|4005.1|3999.1|4006.9|4000.9|4005.1|3999.1|12
1726677350000|2024-09-18 16:35:50|4005|3999|4005.9|3999.9|4006|4000|4005|3999|4
1726677360000|2024-09-18 16:36:00|4004.9|3998.9|4005|3999|4005|3999|4004.9|3998.9|3
1726677390000|2024-09-18 16:36:30|4003.9|3997.9|4004|3998|4004|3998|4003.9|3997.9|13
1726677400000|2024-09-18 16:36:40|4003.9|3997.9|4001|3995|4003.9|3997.9|4001|3995|9
1726677410000|2024-09-18 16:36:50|4000|3994|3999|3993|4000|3994|3999|3993|34
1726677420000|2024-09-18 16:37:00|3999.9|3993.9|3999.5|3993.5|3999.9|3993.9|3999|3993|7
1726677430000|2024-09-18 16:37:10|3999.1|3993.1|3999|3993|3999.1|3993.1|3999|3993|1
1726677440000|2024-09-18 16:37:20|3999.5|3993.5|3999|3993|3999.5|3993.5|3999|3993|2
1726677450000|2024-09-18 16:37:30|3999.5|3993.5|4003.9|3997.9|4003.9|3997.9|3999.5|3993.5|10
1726677460000|2024-09-18 16:37:40|4003.5|3997.5|4003.9|3997.9|4004|3998|4003|3997|4
1726677470000|2024-09-18 16:37:50|4003|3997|4002.9|3996.9|4003|3997|4002.9|3996.9|4
1726677490000|2024-09-18 16:38:10|4003|3997|4002.9|3996.9|4003|3997|4002.9|3996.9|0
1726677500000|2024-09-18 16:38:20|4003|3997|4003|3997|4003|3997|4002.9|3996.9|5
1726677510000|2024-09-18 16:38:30|4003.4|3997.4|4003|3997|4003.4|3997.4|4003|3997|4
1726677520000|2024-09-18 16:38:40|||||||||1
1726677530000|2024-09-18 16:38:50|4003.9|3997.9|4004|3998|4004|3998|4003.9|3997.9|1
1726677540000|2024-09-18 16:39:00|4003.9|3997.9|4006|4000|4006|4000|4003.9|3997.9|42
1726677550000|2024-09-18 16:39:10|4007|4001|4007|4001|4007|4001|4007|4001|5
1726677560000|2024-09-18 16:39:20|4007.4|4001.4|4008|4002|4008|4002|4007.4|4001.4|3
1726677570000|2024-09-18 16:39:30|4007.3|4001.3|4006.9|4000.9|4007.3|4001.3|4006.9|4000.9|9
1726677580000|2024-09-18 16:39:40|4007|4001|4008.4|4002.4|4008.4|4002.4|4007|4001|18
1726677590000|2024-09-18 16:39:50|4008|4002|4008|4002|4008|4002|4008|4002|9
1726677600000|2024-09-18 16:40:00|4007.9|4001.9|4006|4000|4007.9|4001.9|4006|4000|23
1726677610000|2024-09-18 16:40:10|||||||||2
1726677620000|2024-09-18 16:40:20|4005.9|3999.9|4003.9|3997.9|4005.9|3999.9|4003.8|3997.8|35
1726677630000|2024-09-18 16:40:30|||||||||1
1726677640000|2024-09-18 16:40:40|4003|3997|4003|3997|4003|3997|4003|3997|5
1726677660000|2024-09-18 16:41:00|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|10
1726677670000|2024-09-18 16:41:10|4003.5|3997.5|4004.8|3998.8|4004.8|3998.8|4003.4|3997.4|9
1726677680000|2024-09-18 16:41:20|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|2
1726677690000|2024-09-18 16:41:30|4004.8|3998.8|4004.9|3998.9|4004.9|3998.9|4004.8|3998.8|2
1726677700000|2024-09-18 16:41:40|4005.4|3999.4|4006|4000|4006.4|4000.4|4005.4|3999.4|25
1726677710000|2024-09-18 16:41:50|4005|3999|4005|3999|4005|3999|4005|3999|2
1726677720000|2024-09-18 16:42:00|||||||||8
1726677730000|2024-09-18 16:42:10|4004.6|3998.6|4005|3999|4005|3999|4004|3998|16
1726677740000|2024-09-18 16:42:20|||||||||2
1726677750000|2024-09-18 16:42:30|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|46
1726677760000|2024-09-18 16:42:40|4006.9|4000.9|4007.4|4001.4|4007.5|4001.5|4006.9|4000.9|64
1726677770000|2024-09-18 16:42:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|1
1726677780000|2024-09-18 16:43:00|4007.5|4001.5|4007|4001|4007.9|4001.9|4007|4001|6
1726677790000|2024-09-18 16:43:10|4007.4|4001.4|4007|4001|4007.4|4001.4|4007|4001|10
1726677800000|2024-09-18 16:43:20|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4006.9|4000.9|0
1726677810000|2024-09-18 16:43:30|4007|4001|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|1
1726677820000|2024-09-18 16:43:40|4007.8|4001.8|4008|4002|4008|4002|4007.8|4001.8|7
1726677830000|2024-09-18 16:43:50|4008.4|4002.4|4008|4002|4008.4|4002.4|4007.9|4001.9|11
1726677840000|2024-09-18 16:44:00|4007.9|4001.9|4007|4001|4007.9|4001.9|4007|4001|8
1726677850000|2024-09-18 16:44:10|||||||||1
1726677860000|2024-09-18 16:44:20|||||||||14
1726677870000|2024-09-18 16:44:30|||||||||1
1726677880000|2024-09-18 16:44:40|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|8
1726677890000|2024-09-18 16:44:50|4007|4001|4007.9|4001.9|4008|4002|4007|4001|7
1726677900000|2024-09-18 16:45:00|4007.5|4001.5|4006.9|4000.9|4007.5|4001.5|4006.8|4000.8|15
1726677910000|2024-09-18 16:45:10|4006.8|4000.8|4006.8|4000.8|4006.9|4000.9|4006.8|4000.8|16
1726677920000|2024-09-18 16:45:20|||||||||4
1726677930000|2024-09-18 16:45:30|4004|3998|4004|3998|4004.4|3998.4|4003.9|3997.9|9
1726677940000|2024-09-18 16:45:40|4003.9|3997.9|4003|3997|4003.9|3997.9|4003|3997|10
1726677950000|2024-09-18 16:45:50|4003.4|3997.4|4003.9|3997.9|4004|3998|4003.4|3997.4|6
1726677960000|2024-09-18 16:46:00|4003|3997|4002|3996|4003|3997|4001.9|3995.9|10
1726677970000|2024-09-18 16:46:10|4001|3995|4002|3996|4002|3996|4001|3995|10
1726677980000|2024-09-18 16:46:20|4002.9|3996.9|4003.5|3997.5|4003.9|3997.9|4002.9|3996.9|18
1726677990000|2024-09-18 16:46:30|4003|3997|4002.5|3996.5|4003|3997|4002.5|3996.5|5
1726678000000|2024-09-18 16:46:40|4002.1|3996.1|4001.9|3995.9|4002.1|3996.1|4001.9|3995.9|2
1726678010000|2024-09-18 16:46:50|4002|3996|4002|3996|4002|3996|4002|3996|0
1726678020000|2024-09-18 16:47:00|4001.9|3995.9|4002|3996|4002|3996|4001.9|3995.9|0
1726678030000|2024-09-18 16:47:10|4002.5|3996.5|4002.9|3996.9|4002.9|3996.9|4002.4|3996.4|9
1726678040000|2024-09-18 16:47:20|4003|3997|4004|3998|4004.5|3998.5|4003|3997|6
1726678050000|2024-09-18 16:47:30|4003.9|3997.9|4005.4|3999.4|4005.5|3999.5|4003.9|3997.9|11
1726678060000|2024-09-18 16:47:40|4005.5|3999.5|4005.4|3999.4|4005.5|3999.5|4005.4|3999.4|1
1726678070000|2024-09-18 16:47:50|4005|3999|4005|3999|4005|3999|4005|3999|0
1726678090000|2024-09-18 16:48:10|4004.9|3998.9|4006|4000|4006|4000|4004.9|3998.9|2
1726678100000|2024-09-18 16:48:20|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|6
1726678110000|2024-09-18 16:48:30|4005.9|3999.9|4005.9|3999.9|4006|4000|4005.9|3999.9|1
1726678120000|2024-09-18 16:48:40|4006|4000|4006|4000|4006|4000|4005.9|3999.9|2
1726678130000|2024-09-18 16:48:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.8|3999.8|2
1726678140000|2024-09-18 16:49:00|4007.8|4001.8|4008.6|4002.6|4008.6|4002.6|4007.8|4001.8|17
1726678150000|2024-09-18 16:49:10|4007.8|4001.8|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|9
1726678160000|2024-09-18 16:49:20|||||||||11
1726678170000|2024-09-18 16:49:30|4008.1|4002.1|4009|4003|4009.6|4003.6|4008.1|4002.1|32
1726678180000|2024-09-18 16:49:40|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4008.8|4002.8|9
1726678190000|2024-09-18 16:49:50|4009.6|4003.6|4009.5|4003.5|4009.6|4003.6|4008.6|4002.6|66
1726678200000|2024-09-18 16:50:00|4009.6|4003.6|4008.8|4002.8|4009.6|4003.6|4007.8|4001.8|10
1726678210000|2024-09-18 16:50:10|4008.6|4002.6|4008.8|4002.8|4008.8|4002.8|4008.6|4002.6|0
1726678220000|2024-09-18 16:50:20|4008.6|4002.6|4007.8|4001.8|4008.6|4002.6|4007.6|4001.6|3
1726678230000|2024-09-18 16:50:30|4007.6|4001.6|4007.8|4001.8|4007.8|4001.8|4007.6|4001.6|1
1726678240000|2024-09-18 16:50:40|4007.6|4001.6|4007.6|4001.6|4007.8|4001.8|4007.6|4001.6|19
1726678250000|2024-09-18 16:50:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.6|4001.6|0
1726678260000|2024-09-18 16:51:00|||||||||1
1726678270000|2024-09-18 16:51:10|4006.6|4000.6|4006.8|4000.8|4006.8|4000.8|4006.6|4000.6|8
1726678280000|2024-09-18 16:51:20|4007.5|4001.5|4009.8|4003.8|4010.6|4004.6|4007.5|4001.5|14
1726678290000|2024-09-18 16:51:30|4009.3|4003.3|4009.6|4003.6|4010.3|4004.3|4009.3|4003.3|13
1726678300000|2024-09-18 16:51:40|4009.1|4003.1|4009.3|4003.3|4009.6|4003.6|4009.1|4003.1|1
1726678310000|2024-09-18 16:51:50|4008.8|4002.8|4008.6|4002.6|4008.8|4002.8|4008.6|4002.6|21
1726678320000|2024-09-18 16:52:00|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|7
1726678330000|2024-09-18 16:52:10|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4
1726678340000|2024-09-18 16:52:20|||||||||1
1726678350000|2024-09-18 16:52:30|4009.1|4003.1|4009.8|4003.8|4009.8|4003.8|4009.1|4003.1|7
1726678360000|2024-09-18 16:52:40|4010.1|4004.1|4010.8|4004.8|4011.5|4005.5|4010.1|4004.1|21
1726678370000|2024-09-18 16:52:50|||||||||3
1726678390000|2024-09-18 16:53:10|4011.5|4005.5|4010.8|4004.8|4011.6|4005.6|4010.8|4004.8|9
1726678400000|2024-09-18 16:53:20|||||||||1
1726678420000|2024-09-18 16:53:40|4011.8|4005.8|4012.6|4006.6|4012.6|4006.6|4011.8|4005.8|15
1726678430000|2024-09-18 16:53:50|4012.8|4006.8|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|3
1726678440000|2024-09-18 16:54:00|4011.9|4005.9|4011.8|4005.8|4011.9|4005.9|4010.8|4004.8|10
1726678450000|2024-09-18 16:54:10|||||||||3
1726678460000|2024-09-18 16:54:20|||||||||1
1726678470000|2024-09-18 16:54:30|||||||||1
1726678480000|2024-09-18 16:54:40|4012.8|4006.8|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|12
1726678490000|2024-09-18 16:54:50|4014.8|4008.8|4015.3|4009.3|4015.8|4009.8|4014.8|4008.8|18
1726678500000|2024-09-18 16:55:00|4015.6|4009.6|4013.9|4007.9|4015.8|4009.8|4013|4007|98
1726678510000|2024-09-18 16:55:10|4013.8|4007.8|4013.4|4007.4|4013.8|4007.8|4013|4007|5
1726678520000|2024-09-18 16:55:20|4013.8|4007.8|4012.9|4006.9|4013.8|4007.8|4012.9|4006.9|10
1726678530000|2024-09-18 16:55:30|||||||||1
1726678540000|2024-09-18 16:55:40|||||||||3
1726678550000|2024-09-18 16:55:50|4012.8|4006.8|4012|4006|4012.9|4006.9|4012|4006|12
1726678560000|2024-09-18 16:56:00|4011.9|4005.9|4011.9|4005.9|4012|4006|4011.9|4005.9|4
1726678570000|2024-09-18 16:56:10|4012|4006|4011.9|4005.9|4012|4006|4011.9|4005.9|10
1726678580000|2024-09-18 16:56:20|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|17
1726678590000|2024-09-18 16:56:30|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013|4007|6
1726678600000|2024-09-18 16:56:40|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|6
1726678610000|2024-09-18 16:56:50|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|0
1726678620000|2024-09-18 16:57:00|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|6
1726678630000|2024-09-18 16:57:10|4014.8|4008.8|4014|4008|4014.9|4008.9|4014|4008|7
1726678640000|2024-09-18 16:57:20|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|2
1726678650000|2024-09-18 16:57:30|4014|4008|4014|4008|4014|4008|4014|4008|1
1726678660000|2024-09-18 16:57:40|4013|4007|4014|4008|4014|4008|4013|4007|18
1726678670000|2024-09-18 16:57:50|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|5
1726678680000|2024-09-18 16:58:00|4014|4008|4013|4007|4014|4008|4013|4007|6
1726678690000|2024-09-18 16:58:10|||||||||1
1726678700000|2024-09-18 16:58:20|4014|4008|4014.8|4008.8|4014.8|4008.8|4014|4008|12
1726678710000|2024-09-18 16:58:30|4014.9|4008.9|4014.9|4008.9|4015|4009|4014.9|4008.9|4
1726678720000|2024-09-18 16:58:40|4015.8|4009.8|4017.6|4011.6|4017.8|4011.8|4015.8|4009.8|107
1726678730000|2024-09-18 16:58:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|1
1726678740000|2024-09-18 16:59:00|4016.8|4010.8|4016.6|4010.6|4016.8|4010.8|4015.8|4009.8|16
1726678760000|2024-09-18 16:59:20|4015.8|4009.8|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|7
1726678770000|2024-09-18 16:59:30|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.4|4008.4|10
1726678780000|2024-09-18 16:59:40|4014.4|4008.4|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|5
1726678790000|2024-09-18 16:59:50|4014.9|4008.9|4015.3|4009.3|4015.3|4009.3|4014.9|4008.9|5
1726678800000|2024-09-18 17:00:00|4015.6|4009.6|4015.9|4009.9|4015.9|4009.9|4015.6|4009.6|1
1726678810000|2024-09-18 17:00:10|4015.8|4009.8|4015.9|4009.9|4015.9|4009.9|4015|4009|6
1726678820000|2024-09-18 17:00:20|4016.3|4010.3|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|3
1726678830000|2024-09-18 17:00:30|4016|4010|4015.9|4009.9|4016|4010|4015.8|4009.8|0
1726678840000|2024-09-18 17:00:40|4016.8|4010.8|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|17
1726678850000|2024-09-18 17:00:50|4016.9|4010.9|4018.9|4012.9|4018.9|4012.9|4016.9|4010.9|8
1726678860000|2024-09-18 17:01:00|4018.4|4012.4|4017.9|4011.9|4018.8|4012.8|4017.8|4011.8|12
1726678870000|2024-09-18 17:01:10|4017.8|4011.8|4019.9|4013.9|4019.9|4013.9|4017.8|4011.8|11
1726678880000|2024-09-18 17:01:20|4020|4014|4020.9|4014.9|4020.9|4014.9|4020|4014|10
1726678890000|2024-09-18 17:01:30|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|1
1726678900000|2024-09-18 17:01:40|4020|4014|4019.4|4013.4|4020|4014|4019|4013|10
1726678910000|2024-09-18 17:01:50|4019.8|4013.8|4020|4014|4020|4014|4019|4013|10
1726678920000|2024-09-18 17:02:00|4019.1|4013.1|4018.9|4012.9|4019.8|4013.8|4018.5|4012.5|12
1726678930000|2024-09-18 17:02:10|4018.8|4012.8|4018|4012|4018.9|4012.9|4018|4012|12
1726678940000|2024-09-18 17:02:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4
1726678950000|2024-09-18 17:02:30|4018.9|4012.9|4018.5|4012.5|4018.9|4012.9|4018.1|4012.1|3
1726678960000|2024-09-18 17:02:40|4018.9|4012.9|4019|4013|4019|4013|4018.5|4012.5|1
1726678970000|2024-09-18 17:02:50|4018.8|4012.8|4019.5|4013.5|4019.9|4013.9|4018.8|4012.8|8
1726678990000|2024-09-18 17:03:10|4019.9|4013.9|4019.5|4013.5|4019.9|4013.9|4019.5|4013.5|1
1726679000000|2024-09-18 17:03:20|4019.4|4013.4|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|0
1726679010000|2024-09-18 17:03:30|4018.5|4012.5|4019.4|4013.4|4019.9|4013.9|4018.4|4012.4|5
1726679020000|2024-09-18 17:03:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|29
1726679030000|2024-09-18 17:03:50|4020.6|4014.6|4021.3|4015.3|4021.3|4015.3|4020.6|4014.6|11
1726679040000|2024-09-18 17:04:00|4020.9|4014.9|4021.8|4015.8|4021.8|4015.8|4020.8|4014.8|2
1726679050000|2024-09-18 17:04:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|16
1726679060000|2024-09-18 17:04:20|||||||||3
1726679070000|2024-09-18 17:04:30|4020|4014|4019.8|4013.8|4020|4014|4019.8|4013.8|10
1726679080000|2024-09-18 17:04:40|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|16
1726679090000|2024-09-18 17:04:50|4021.6|4015.6|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|9
1726679100000|2024-09-18 17:05:00|4021.6|4015.6|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|9
1726679110000|2024-09-18 17:05:10|4021.3|4015.3|4022.3|4016.3|4022.3|4016.3|4020.9|4014.9|8
1726679120000|2024-09-18 17:05:20|4021.8|4015.8|4021.1|4015.1|4022.3|4016.3|4020.8|4014.8|8
1726679130000|2024-09-18 17:05:30|4021.3|4015.3|4021.3|4015.3|4021.6|4015.6|4020.8|4014.8|2
1726679140000|2024-09-18 17:05:40|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|5
1726679150000|2024-09-18 17:05:50|4021.3|4015.3|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|4
1726679160000|2024-09-18 17:06:00|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|1
1726679170000|2024-09-18 17:06:10|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1726679180000|2024-09-18 17:06:20|4022.6|4016.6|4021.6|4015.6|4022.6|4016.6|4021.6|4015.6|15
1726679190000|2024-09-18 17:06:30|||||||||1
1726679200000|2024-09-18 17:06:40|4022.3|4016.3|4022.6|4016.6|4022.6|4016.6|4021.8|4015.8|4
1726679220000|2024-09-18 17:07:00|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|3
1726679240000|2024-09-18 17:07:20|4023.8|4017.8|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|2
1726679250000|2024-09-18 17:07:30|4024|4018|4025.3|4019.3|4025.8|4019.8|4023.8|4017.8|65
1726679260000|2024-09-18 17:07:40|4024.8|4018.8|4024.8|4018.8|4025.1|4019.1|4024.6|4018.6|3
1726679270000|2024-09-18 17:07:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|3
1726679280000|2024-09-18 17:08:00|4022.8|4016.8|4023.1|4017.1|4023.1|4017.1|4022.8|4016.8|11
1726679290000|2024-09-18 17:08:10|4023.3|4017.3|4024.6|4018.6|4024.6|4018.6|4023.3|4017.3|6
1726679300000|2024-09-18 17:08:20|4023.8|4017.8|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|11
1726679310000|2024-09-18 17:08:30|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1726679320000|2024-09-18 17:08:40|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|1
1726679330000|2024-09-18 17:08:50|4023.1|4017.1|4023.8|4017.8|4023.8|4017.8|4022.8|4016.8|2
1726679340000|2024-09-18 17:09:00|4023.3|4017.3|4023.6|4017.6|4023.6|4017.6|4023.3|4017.3|1
1726679350000|2024-09-18 17:09:10|4023.3|4017.3|4023.6|4017.6|4023.6|4017.6|4023.3|4017.3|0
1726679360000|2024-09-18 17:09:20|4023.3|4017.3|4023.6|4017.6|4023.6|4017.6|4022.8|4016.8|1
1726679370000|2024-09-18 17:09:30|||||||||6
1726679380000|2024-09-18 17:09:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|19
1726679400000|2024-09-18 17:10:00|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|8
1726679410000|2024-09-18 17:10:10|||||||||16
1726679420000|2024-09-18 17:10:20|4023.6|4017.6|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|26
1726679430000|2024-09-18 17:10:30|4023.8|4017.8|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|5
1726679440000|2024-09-18 17:10:40|4023.8|4017.8|4023.6|4017.6|4023.8|4017.8|4023.6|4017.6|1
1726679450000|2024-09-18 17:10:50|4025.1|4019.1|4024.6|4018.6|4025.5|4019.5|4024.6|4018.6|12
1726679460000|2024-09-18 17:11:00|4023.1|4017.1|4022.8|4016.8|4023.1|4017.1|4022.8|4016.8|17
1726679470000|2024-09-18 17:11:10|4023.6|4017.6|4023.3|4017.3|4023.6|4017.6|4022.9|4016.9|3
1726679480000|2024-09-18 17:11:20|4023.6|4017.6|4024|4018|4024.1|4018.1|4023.6|4017.6|8
1726679490000|2024-09-18 17:11:30|4023.6|4017.6|4023.6|4017.6|4024|4018|4023.5|4017.5|7
1726679500000|2024-09-18 17:11:40|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023.3|4017.3|26
1726679510000|2024-09-18 17:11:50|4024.6|4018.6|4023.5|4017.5|4024.6|4018.6|4023.5|4017.5|33
1726679520000|2024-09-18 17:12:00|4023.6|4017.6|4023.1|4017.1|4023.6|4017.6|4022.8|4016.8|13
1726679530000|2024-09-18 17:12:10|4022.8|4016.8|4023.1|4017.1|4023.3|4017.3|4022.8|4016.8|1
1726679540000|2024-09-18 17:12:20|4022.8|4016.8|4023.8|4017.8|4023.8|4017.8|4022.8|4016.8|3
1726679560000|2024-09-18 17:12:40|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|1
1726679570000|2024-09-18 17:12:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1726679580000|2024-09-18 17:13:00|4024.5|4018.5|4024.8|4018.8|4025.8|4019.8|4024.5|4018.5|10
1726679620000|2024-09-18 17:13:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|12
1726679630000|2024-09-18 17:13:50|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4
1726679640000|2024-09-18 17:14:00|4023.1|4017.1|4022.8|4016.8|4023.1|4017.1|4022.8|4016.8|3
1726679650000|2024-09-18 17:14:10|4023.1|4017.1|4022.8|4016.8|4023.1|4017.1|4022.8|4016.8|21
1726679660000|2024-09-18 17:14:20|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|13
1726679670000|2024-09-18 17:14:30|||||||||1
1726679680000|2024-09-18 17:14:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|23
1726679690000|2024-09-18 17:14:50|4023.1|4017.1|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|13
1726679700000|2024-09-18 17:15:00|4023.5|4017.5|4022.8|4016.8|4023.5|4017.5|4022.8|4016.8|14
1726679710000|2024-09-18 17:15:10|||||||||2
1726679720000|2024-09-18 17:15:20|4023.8|4017.8|4022.8|4016.8|4023.8|4017.8|4022.8|4016.8|90
1726679730000|2024-09-18 17:15:30|4021.8|4015.8|4022.8|4016.8|4022.8|4016.8|4021.8|4015.8|14
1726679740000|2024-09-18 17:15:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1726679750000|2024-09-18 17:15:50|||||||||1
1726679760000|2024-09-18 17:16:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|16
1726679770000|2024-09-18 17:16:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|9
1726679780000|2024-09-18 17:16:20|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|3
1726679790000|2024-09-18 17:16:30|4023.8|4017.8|4024.6|4018.6|4024.6|4018.6|4023.8|4017.8|2
1726679800000|2024-09-18 17:16:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1726679810000|2024-09-18 17:16:50|4024.6|4018.6|4025.8|4019.8|4025.8|4019.8|4024.6|4018.6|2
1726679820000|2024-09-18 17:17:00|4026.1|4020.1|4024.8|4018.8|4026.1|4020.1|4024.8|4018.8|4
1726679830000|2024-09-18 17:17:10|4024.3|4018.3|4024.8|4018.8|4024.8|4018.8|4024.3|4018.3|22
1726679840000|2024-09-18 17:17:20|4025.1|4019.1|4024.8|4018.8|4025.1|4019.1|4024.8|4018.8|0
1726679850000|2024-09-18 17:17:30|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|2
1726679860000|2024-09-18 17:17:40|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|0
1726679870000|2024-09-18 17:17:50|4024.1|4018.1|4024.1|4018.1|4024.3|4018.3|4023.8|4017.8|0
1726679880000|2024-09-18 17:18:00|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|1
1726679890000|2024-09-18 17:18:10|||||||||6
1726679900000|2024-09-18 17:18:20|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|29
1726679910000|2024-09-18 17:18:30|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|0
1726679920000|2024-09-18 17:18:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1726679930000|2024-09-18 17:18:50|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|9
1726679950000|2024-09-18 17:19:10|4023.6|4017.6|4023.8|4017.8|4023.8|4017.8|4023.6|4017.6|0
1726679970000|2024-09-18 17:19:30|4024.3|4018.3|4024.6|4018.6|4024.8|4018.8|4024.3|4018.3|16
1726679980000|2024-09-18 17:19:40|4024.8|4018.8|4025.6|4019.6|4025.6|4019.6|4024.8|4018.8|51
1726679990000|2024-09-18 17:19:50|||||||||8
1726680000000|2024-09-18 17:20:00|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|10
1726680020000|2024-09-18 17:20:20|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.6|4018.6|14
1726680030000|2024-09-18 17:20:30|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.3|4019.3|7
1726680040000|2024-09-18 17:20:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.6|4018.6|3
1726680050000|2024-09-18 17:20:50|4024.6|4018.6|4024.6|4018.6|4024.8|4018.8|4024.3|4018.3|13
1726680060000|2024-09-18 17:21:00|4024.8|4018.8|4024.8|4018.8|4025.5|4019.5|4024.6|4018.6|9
1726680070000|2024-09-18 17:21:10|4025.6|4019.6|4025.4|4019.4|4025.6|4019.6|4024.6|4018.6|24
1726680080000|2024-09-18 17:21:20|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|1
1726680090000|2024-09-18 17:21:30|4025.8|4019.8|4025.6|4019.6|4025.8|4019.8|4025.6|4019.6|0
1726680100000|2024-09-18 17:21:40|||||||||1
1726680130000|2024-09-18 17:22:10|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|6
1726680140000|2024-09-18 17:22:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4026.8|4020.8|18
1726680150000|2024-09-18 17:22:30|4027.8|4021.8|4029.6|4023.6|4029.6|4023.6|4027.8|4021.8|15
1726680160000|2024-09-18 17:22:40|4029.1|4023.1|4029.8|4023.8|4029.8|4023.8|4028.8|4022.8|27
1726680180000|2024-09-18 17:23:00|||||||||1
1726680200000|2024-09-18 17:23:20|4030.6|4024.6|4030.8|4024.8|4030.8|4024.8|4030.5|4024.5|5
1726680210000|2024-09-18 17:23:30|||||||||1
1726680230000|2024-09-18 17:23:50|4030.6|4024.6|4030.6|4024.6|4030.8|4024.8|4030.6|4024.6|25
1726680240000|2024-09-18 17:24:00|4030.5|4024.5|4030.6|4024.6|4030.6|4024.6|4030.5|4024.5|7
1726680250000|2024-09-18 17:24:10|4031.6|4025.6|4031.8|4025.8|4031.8|4025.8|4031.1|4025.1|12
1726680260000|2024-09-18 17:24:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|14
1726680270000|2024-09-18 17:24:30|4029.9|4023.9|4029.6|4023.6|4029.9|4023.9|4029.6|4023.6|20
1726680280000|2024-09-18 17:24:40|4029.3|4023.3|4028.8|4022.8|4029.3|4023.3|4028.8|4022.8|6
1726680290000|2024-09-18 17:24:50|4028.5|4022.5|4028.8|4022.8|4028.8|4022.8|4028.5|4022.5|1
1726680300000|2024-09-18 17:25:00|4029.1|4023.1|4029.8|4023.8|4029.8|4023.8|4029.1|4023.1|11
1726680310000|2024-09-18 17:25:10|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|8
1726680320000|2024-09-18 17:25:20|4028.9|4022.9|4028.3|4022.3|4028.9|4022.9|4028.3|4022.3|12
1726680330000|2024-09-18 17:25:30|4027.9|4021.9|4027.8|4021.8|4028.3|4022.3|4027.8|4021.8|3
1726680340000|2024-09-18 17:25:40|||||||||1
1726680350000|2024-09-18 17:25:50|4028.6|4022.6|4029.6|4023.6|4029.6|4023.6|4028.6|4022.6|13
1726680360000|2024-09-18 17:26:00|4029.5|4023.5|4029.6|4023.6|4029.6|4023.6|4029.5|4023.5|3
1726680370000|2024-09-18 17:26:10|4029.5|4023.5|4029.6|4023.6|4029.6|4023.6|4028.8|4022.8|9
1726680380000|2024-09-18 17:26:20|||||||||1
1726680390000|2024-09-18 17:26:30|||||||||1
1726680400000|2024-09-18 17:26:40|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|14
1726680410000|2024-09-18 17:26:50|||||||||1
1726680420000|2024-09-18 17:27:00|4030.6|4024.6|4029.5|4023.5|4030.6|4024.6|4029.5|4023.5|4
1726680430000|2024-09-18 17:27:10|4030.4|4024.4|4030|4024|4030.4|4024.4|4029.5|4023.5|40
1726680440000|2024-09-18 17:27:20|4030.4|4024.4|4030.5|4024.5|4030.5|4024.5|4030.4|4024.4|0
1726680450000|2024-09-18 17:27:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1726680480000|2024-09-18 17:28:00|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|21
1726680490000|2024-09-18 17:28:10|4031.4|4025.4|4031.5|4025.5|4031.5|4025.5|4031.4|4025.4|2
1726680500000|2024-09-18 17:28:20|||||||||16
1726680510000|2024-09-18 17:28:30|4029.4|4023.4|4029.5|4023.5|4029.9|4023.9|4029.4|4023.4|9
1726680520000|2024-09-18 17:28:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|1
1726680530000|2024-09-18 17:28:50|4029.3|4023.3|4028.5|4022.5|4029.4|4023.4|4028.5|4022.5|4
1726680540000|2024-09-18 17:29:00|||||||||2
1726680550000|2024-09-18 17:29:10|4027.5|4021.5|4028.5|4022.5|4028.5|4022.5|4027.5|4021.5|16
1726680560000|2024-09-18 17:29:20|4029.5|4023.5|4030|4024|4030.4|4024.4|4029|4023|9
1726680570000|2024-09-18 17:29:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030|4024|0
1726680580000|2024-09-18 17:29:40|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1726680590000|2024-09-18 17:29:50|||||||||1
1726680600000|2024-09-18 17:30:00|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.4|4025.4|8
1726680620000|2024-09-18 17:30:20|||||||||1
1726680630000|2024-09-18 17:30:30|||||||||2
1726680640000|2024-09-18 17:30:40|||||||||3
1726680650000|2024-09-18 17:30:50|4032.5|4026.5|4031.9|4025.9|4032.5|4026.5|4031.5|4025.5|8
1726680660000|2024-09-18 17:31:00|4032|4026|4032.5|4026.5|4033.3|4027.3|4032|4026|22
1726680670000|2024-09-18 17:31:10|4032.9|4026.9|4031.4|4025.4|4032.9|4026.9|4031.4|4025.4|4
1726680680000|2024-09-18 17:31:20|4031.3|4025.3|4031.4|4025.4|4031.4|4025.4|4031.3|4025.3|3
1726680690000|2024-09-18 17:31:30|4031.5|4025.5|4031.3|4025.3|4031.5|4025.5|4031.3|4025.3|1
1726680700000|2024-09-18 17:31:40|4030.5|4024.5|4031.3|4025.3|4031.4|4025.4|4030.5|4024.5|23
1726680710000|2024-09-18 17:31:50|4031|4025|4031.4|4025.4|4031.5|4025.5|4031|4025|2
1726680720000|2024-09-18 17:32:00|4031.5|4025.5|4031.4|4025.4|4031.5|4025.5|4031.4|4025.4|4
1726680730000|2024-09-18 17:32:10|4031.5|4025.5|4032.3|4026.3|4032.3|4026.3|4031.5|4025.5|6
1726680740000|2024-09-18 17:32:20|4032.4|4026.4|4033.3|4027.3|4033.3|4027.3|4032.4|4026.4|3
1726680750000|2024-09-18 17:32:30|||||||||1
1726680760000|2024-09-18 17:32:40|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|3
1726680770000|2024-09-18 17:32:50|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1726680780000|2024-09-18 17:33:00|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.3|4029.3|5
1726680790000|2024-09-18 17:33:10|4036.4|4030.4|4036.5|4030.5|4036.5|4030.5|4036.4|4030.4|9
1726680800000|2024-09-18 17:33:20|4037.4|4031.4|4038.4|4032.4|4038.4|4032.4|4037.3|4031.3|18
1726680810000|2024-09-18 17:33:30|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|1
1726680820000|2024-09-18 17:33:40|4038.4|4032.4|4036.4|4030.4|4038.4|4032.4|4036.4|4030.4|31
1726680830000|2024-09-18 17:33:50|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|1
1726680840000|2024-09-18 17:34:00|4035.4|4029.4|4033.4|4027.4|4035.4|4029.4|4033.4|4027.4|7
1726680850000|2024-09-18 17:34:10|4033.5|4027.5|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|5
1726680860000|2024-09-18 17:34:20|4034.5|4028.5|4034.4|4028.4|4034.5|4028.5|4034.4|4028.4|0
1726680880000|2024-09-18 17:34:40|4034.5|4028.5|4032.9|4026.9|4034.5|4028.5|4032.9|4026.9|7
1726680890000|2024-09-18 17:34:50|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4032.5|4026.5|3
1726680900000|2024-09-18 17:35:00|4033.5|4027.5|4035.1|4029.1|4035.5|4029.5|4033.5|4027.5|14
1726680910000|2024-09-18 17:35:10|4034.8|4028.8|4032.8|4026.8|4035.1|4029.1|4032.8|4026.8|14
1726680920000|2024-09-18 17:35:20|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1726680930000|2024-09-18 17:35:30|4032.8|4026.8|4033.6|4027.6|4033.6|4027.6|4032.8|4026.8|4
1726680940000|2024-09-18 17:35:40|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|12
1726680950000|2024-09-18 17:35:50|||||||||8
1726680990000|2024-09-18 17:36:30|4033.8|4027.8|4033.5|4027.5|4033.8|4027.8|4033.1|4027.1|16
1726681000000|2024-09-18 17:36:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.1|4027.1|4
1726681010000|2024-09-18 17:36:50|4033.3|4027.3|4031.8|4025.8|4033.3|4027.3|4031.8|4025.8|14
1726681020000|2024-09-18 17:37:00|4032.3|4026.3|4030.8|4024.8|4032.3|4026.3|4030.8|4024.8|19
1726681030000|2024-09-18 17:37:10|||||||||2
1726681040000|2024-09-18 17:37:20|4031.5|4025.5|4032.6|4026.6|4032.6|4026.6|4031.5|4025.5|13
1726681050000|2024-09-18 17:37:30|4031.8|4025.8|4031.8|4025.8|4032.1|4026.1|4031.8|4025.8|8
1726681060000|2024-09-18 17:37:40|4032.6|4026.6|4032.8|4026.8|4032.8|4026.8|4032.6|4026.6|5
1726681070000|2024-09-18 17:37:50|4032.6|4026.6|4033.6|4027.6|4033.6|4027.6|4032.6|4026.6|8
1726681090000|2024-09-18 17:38:10|4033.8|4027.8|4034.8|4028.8|4034.8|4028.8|4033.6|4027.6|21
1726681100000|2024-09-18 17:38:20|||||||||1
1726681110000|2024-09-18 17:38:30|4035.6|4029.6|4035.8|4029.8|4035.8|4029.8|4035.6|4029.6|8
1726681120000|2024-09-18 17:38:40|4035.6|4029.6|4035.8|4029.8|4035.8|4029.8|4035.6|4029.6|0
1726681130000|2024-09-18 17:38:50|4034.8|4028.8|4034.5|4028.5|4035.3|4029.3|4034.1|4028.1|7
1726681140000|2024-09-18 17:39:00|4034.6|4028.6|4034.6|4028.6|4034.8|4028.8|4034.6|4028.6|0
1726681150000|2024-09-18 17:39:10|4034.8|4028.8|4035.6|4029.6|4035.6|4029.6|4034.8|4028.8|6
1726681160000|2024-09-18 17:39:20|4035.5|4029.5|4034.8|4028.8|4035.5|4029.5|4034.8|4028.8|1
1726681170000|2024-09-18 17:39:30|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|1
1726681180000|2024-09-18 17:39:40|4034.8|4028.8|4034.8|4028.8|4035.1|4029.1|4034.8|4028.8|21
1726681190000|2024-09-18 17:39:50|4035.1|4029.1|4034.8|4028.8|4035.1|4029.1|4034.8|4028.8|3
1726681200000|2024-09-18 17:40:00|4035.3|4029.3|4034.8|4028.8|4035.3|4029.3|4034.8|4028.8|1
1726681220000|2024-09-18 17:40:20|4035.6|4029.6|4036.8|4030.8|4036.8|4030.8|4035.6|4029.6|17
1726681230000|2024-09-18 17:40:30|4037.5|4031.5|4036.8|4030.8|4037.5|4031.5|4036.8|4030.8|10
1726681240000|2024-09-18 17:40:40|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|20
1726681250000|2024-09-18 17:40:50|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|31
1726681260000|2024-09-18 17:41:00|4035.5|4029.5|4036.3|4030.3|4036.3|4030.3|4035.5|4029.5|8
1726681270000|2024-09-18 17:41:10|4035.8|4029.8|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|1
1726681280000|2024-09-18 17:41:20|4036.6|4030.6|4036.8|4030.8|4036.8|4030.8|4036.6|4030.6|0
1726681290000|2024-09-18 17:41:30|4035.8|4029.8|4035.8|4029.8|4036.1|4030.1|4035.8|4029.8|12
1726681300000|2024-09-18 17:41:40|4035.3|4029.3|4035.1|4029.1|4035.3|4029.3|4034.8|4028.8|4
1726681310000|2024-09-18 17:41:50|4035.5|4029.5|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|1
1726681320000|2024-09-18 17:42:00|||||||||1
1726681330000|2024-09-18 17:42:10|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|2
1726681340000|2024-09-18 17:42:20|||||||||1
1726681350000|2024-09-18 17:42:30|4034.8|4028.8|4034.3|4028.3|4034.8|4028.8|4033.8|4027.8|21
1726681360000|2024-09-18 17:42:40|4034.6|4028.6|4033.8|4027.8|4034.8|4028.8|4033.8|4027.8|1
1726681370000|2024-09-18 17:42:50|4033.6|4027.6|4033.8|4027.8|4033.8|4027.8|4033.6|4027.6|0
1726681380000|2024-09-18 17:43:00|4034.1|4028.1|4033.8|4027.8|4034.1|4028.1|4033.8|4027.8|8
1726681390000|2024-09-18 17:43:10|4033.6|4027.6|4033.3|4027.3|4033.8|4027.8|4032.8|4026.8|5
1726681400000|2024-09-18 17:43:20|4033.6|4027.6|4032.8|4026.8|4033.6|4027.6|4032.8|4026.8|2
1726681410000|2024-09-18 17:43:30|4033.6|4027.6|4034.6|4028.6|4034.6|4028.6|4033.6|4027.6|4
1726681420000|2024-09-18 17:43:40|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|79
1726681430000|2024-09-18 17:43:50|4032.6|4026.6|4032.6|4026.6|4032.8|4026.8|4032.6|4026.6|0
1726681440000|2024-09-18 17:44:00|4032.5|4026.5|4031.8|4025.8|4032.5|4026.5|4031.8|4025.8|8
1726681450000|2024-09-18 17:44:10|||||||||2
1726681460000|2024-09-18 17:44:20|||||||||1
1726681470000|2024-09-18 17:44:30|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4031.8|4025.8|5
1726681480000|2024-09-18 17:44:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|2
1726681490000|2024-09-18 17:44:50|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4031.9|4025.9|6
1726681500000|2024-09-18 17:45:00|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|5
1726681510000|2024-09-18 17:45:10|||||||||4
1726681520000|2024-09-18 17:45:20|||||||||1
1726681530000|2024-09-18 17:45:30|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|12
1726681550000|2024-09-18 17:45:50|||||||||3
1726681560000|2024-09-18 17:46:00|4032.6|4026.6|4032.8|4026.8|4032.8|4026.8|4031.8|4025.8|12
1726681570000|2024-09-18 17:46:10|4033.5|4027.5|4033.8|4027.8|4033.8|4027.8|4033.5|4027.5|18
1726681580000|2024-09-18 17:46:20|4034.1|4028.1|4033.8|4027.8|4034.1|4028.1|4033.8|4027.8|4
1726681590000|2024-09-18 17:46:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|3
1726681600000|2024-09-18 17:46:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.6|4027.6|5
1726681610000|2024-09-18 17:46:50|||||||||1
1726681620000|2024-09-18 17:47:00|4033.6|4027.6|4034.6|4028.6|4034.8|4028.8|4033.6|4027.6|23
1726681630000|2024-09-18 17:47:10|4033.8|4027.8|4034.5|4028.5|4034.5|4028.5|4033.8|4027.8|17
1726681640000|2024-09-18 17:47:20|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1726681650000|2024-09-18 17:47:30|4034.1|4028.1|4034.8|4028.8|4034.8|4028.8|4033.8|4027.8|11
1726681670000|2024-09-18 17:47:50|4035.6|4029.6|4035.8|4029.8|4036.6|4030.6|4035.6|4029.6|20
1726681680000|2024-09-18 17:48:00|4036.1|4030.1|4035.8|4029.8|4036.6|4030.6|4035.8|4029.8|6
1726681690000|2024-09-18 17:48:10|4035.6|4029.6|4035.8|4029.8|4035.8|4029.8|4035.3|4029.3|16
1726681700000|2024-09-18 17:48:20|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|11
1726681710000|2024-09-18 17:48:30|4035.3|4029.3|4035.6|4029.6|4035.6|4029.6|4034.8|4028.8|23
1726681730000|2024-09-18 17:48:50|4035.8|4029.8|4036.5|4030.5|4036.5|4030.5|4035.8|4029.8|3
1726681740000|2024-09-18 17:49:00|4036.1|4030.1|4036.8|4030.8|4036.8|4030.8|4036.1|4030.1|14
1726681750000|2024-09-18 17:49:10|||||||||13
1726681760000|2024-09-18 17:49:20|4036.6|4030.6|4036.1|4030.1|4036.6|4030.6|4036.1|4030.1|3
1726681770000|2024-09-18 17:49:30|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|2
1726681780000|2024-09-18 17:49:40|4036.1|4030.1|4036.3|4030.3|4036.8|4030.8|4036.1|4030.1|7
1726681790000|2024-09-18 17:49:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1726681800000|2024-09-18 17:50:00|4035.8|4029.8|4035.8|4029.8|4036.3|4030.3|4035.8|4029.8|8
1726681810000|2024-09-18 17:50:10|4035.6|4029.6|4035.8|4029.8|4035.8|4029.8|4035.6|4029.6|3
1726681820000|2024-09-18 17:50:20|4035.6|4029.6|4035.6|4029.6|4035.8|4029.8|4035.6|4029.6|7
1726681830000|2024-09-18 17:50:30|4035.8|4029.8|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|10
1726681840000|2024-09-18 17:50:40|4036.6|4030.6|4036.3|4030.3|4036.6|4030.6|4036.3|4030.3|0
1726681850000|2024-09-18 17:50:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4035.9|4029.9|5
1726681870000|2024-09-18 17:51:10|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|5
1726681880000|2024-09-18 17:51:20|4036.6|4030.6|4036.8|4030.8|4036.8|4030.8|4036.6|4030.6|8
1726681890000|2024-09-18 17:51:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.5|4030.5|0
1726681900000|2024-09-18 17:51:40|4036.5|4030.5|4036.5|4030.5|4036.6|4030.6|4036.5|4030.5|2
1726681910000|2024-09-18 17:51:50|||||||||1
1726681920000|2024-09-18 17:52:00|4035.8|4029.8|4035.8|4029.8|4036.1|4030.1|4035.8|4029.8|13
1726681940000|2024-09-18 17:52:20|4035.6|4029.6|4035.5|4029.5|4035.6|4029.6|4035.5|4029.5|0
1726681950000|2024-09-18 17:52:30|4035.6|4029.6|4036.5|4030.5|4036.5|4030.5|4035.5|4029.5|31
1726681960000|2024-09-18 17:52:40|4035.8|4029.8|4035.6|4029.6|4035.8|4029.8|4035.6|4029.6|10
1726681970000|2024-09-18 17:52:50|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.1|4029.1|5
1726681980000|2024-09-18 17:53:00|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|8
1726681990000|2024-09-18 17:53:10|4035.5|4029.5|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|2
1726682000000|2024-09-18 17:53:20|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1726682020000|2024-09-18 17:53:40|4037.6|4031.6|4038.1|4032.1|4038.1|4032.1|4037.6|4031.6|115
1726682030000|2024-09-18 17:53:50|4037.8|4031.8|4037.1|4031.1|4037.8|4031.8|4036.8|4030.8|27
1726682040000|2024-09-18 17:54:00|4037.5|4031.5|4037.1|4031.1|4037.6|4031.6|4036.5|4030.5|11
1726682050000|2024-09-18 17:54:10|4036.8|4030.8|4036.1|4030.1|4036.8|4030.8|4036.1|4030.1|4
1726682060000|2024-09-18 17:54:20|4036.5|4030.5|4036.6|4030.6|4036.6|4030.6|4035.6|4029.6|1
1726682070000|2024-09-18 17:54:30|||||||||2
1726682080000|2024-09-18 17:54:40|4037|4031|4037.3|4031.3|4038|4032|4037|4031|13
1726682090000|2024-09-18 17:54:50|4036.8|4030.8|4037.1|4031.1|4037.5|4031.5|4036.8|4030.8|24
1726682100000|2024-09-18 17:55:00|4036.8|4030.8|4036.8|4030.8|4037.1|4031.1|4036.8|4030.8|0
1726682110000|2024-09-18 17:55:10|4037.1|4031.1|4037.1|4031.1|4037.3|4031.3|4036.8|4030.8|13
1726682120000|2024-09-18 17:55:20|4036.8|4030.8|4037.1|4031.1|4037.5|4031.5|4036.8|4030.8|7
1726682130000|2024-09-18 17:55:30|4036.8|4030.8|4037.1|4031.1|4037.1|4031.1|4036.8|4030.8|3
1726682140000|2024-09-18 17:55:40|4037.5|4031.5|4037.3|4031.3|4037.5|4031.5|4037.3|4031.3|4
1726682150000|2024-09-18 17:55:50|4037.6|4031.6|4037.3|4031.3|4037.6|4031.6|4036.8|4030.8|9
1726682160000|2024-09-18 17:56:00|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|2
1726682170000|2024-09-18 17:56:10|4037.1|4031.1|4037.1|4031.1|4037.3|4031.3|4036.8|4030.8|11
1726682180000|2024-09-18 17:56:20|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|1
1726682190000|2024-09-18 17:56:30|4037.6|4031.6|4035.6|4029.6|4037.6|4031.6|4035.6|4029.6|39
1726682200000|2024-09-18 17:56:40|4035.1|4029.1|4035.5|4029.5|4035.5|4029.5|4035.1|4029.1|10
1726682210000|2024-09-18 17:56:50|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|12
1726682220000|2024-09-18 17:57:00|||||||||1
1726682230000|2024-09-18 17:57:10|||||||||1
1726682240000|2024-09-18 17:57:20|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|1
1726682250000|2024-09-18 17:57:30|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4035.8|4029.8|6
1726682260000|2024-09-18 17:57:40|4036|4030|4036.1|4030.1|4036.1|4030.1|4036|4030|1
1726682280000|2024-09-18 17:58:00|4035.8|4029.8|4036.1|4030.1|4036.5|4030.5|4035.6|4029.6|2
1726682290000|2024-09-18 17:58:10|4035.8|4029.8|4036.1|4030.1|4036.1|4030.1|4035.8|4029.8|6
1726682300000|2024-09-18 17:58:20|4036.5|4030.5|4036.1|4030.1|4036.5|4030.5|4036|4030|3
1726682310000|2024-09-18 17:58:30|4036.5|4030.5|4037.3|4031.3|4037.3|4031.3|4036.1|4030.1|20
1726682320000|2024-09-18 17:58:40|4037.6|4031.6|4037|4031|4038.3|4032.3|4037|4031|12
1726682330000|2024-09-18 17:58:50|4037.1|4031.1|4037.3|4031.3|4037.6|4031.6|4037.1|4031.1|4
1726682340000|2024-09-18 17:59:00|4037.6|4031.6|4037.8|4031.8|4037.8|4031.8|4037.6|4031.6|5
1726682350000|2024-09-18 17:59:10|4037.6|4031.6|4036.8|4030.8|4037.6|4031.6|4036.8|4030.8|6
1726682360000|2024-09-18 17:59:20|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4037.1|4031.1|11
1726682370000|2024-09-18 17:59:30|4037.3|4031.3|4037.6|4031.6|4037.6|4031.6|4037.3|4031.3|8
1726682380000|2024-09-18 17:59:40|4037.5|4031.5|4038|4032|4038|4032|4037.5|4031.5|1
1726682390000|2024-09-18 17:59:50|4036.6|4030.6|4038|4032|4038|4032|4036.6|4030.6|55
1726682400000|2024-09-18 18:00:00|4038.1|4032.1|4043.5|4037.5|4043.5|4037.5|4037.6|4031.6|36
1726682410000|2024-09-18 18:00:10|4043.6|4037.6|4045.6|4039.6|4045.6|4039.6|4043.6|4037.6|50
1726682420000|2024-09-18 18:00:20|4046|4040|4046.5|4040.5|4046.5|4040.5|4045.5|4039.5|9
1726682430000|2024-09-18 18:00:30|4046.6|4040.6|4047.5|4041.5|4047.5|4041.5|4046.6|4040.6|1
1726682440000|2024-09-18 18:00:40|4048|4042|4048|4042|4048.5|4042.5|4047.6|4041.6|34
1726682450000|2024-09-18 18:00:50|4048.4|4042.4|4049.6|4043.6|4049.6|4043.6|4048|4042|31
1726682460000|2024-09-18 18:01:00|4051.6|4045.6|4054|4048|4054|4048|4051.6|4045.6|95
1726682470000|2024-09-18 18:01:10|4054.6|4048.6|4052.6|4046.6|4055.5|4049.5|4052.6|4046.6|75
1726682480000|2024-09-18 18:01:20|4053|4047|4054.9|4048.9|4054.9|4048.9|4053|4047|47
1726682490000|2024-09-18 18:01:30|4055.8|4049.8|4057.3|4051.3|4057.3|4051.3|4055.8|4049.8|21
1726682500000|2024-09-18 18:01:40|4057.4|4051.4|4059|4053|4059.8|4053.8|4057.3|4051.3|43
1726682510000|2024-09-18 18:01:50|4058.9|4052.9|4054.8|4048.8|4058.9|4052.9|4054.8|4048.8|79
1726682520000|2024-09-18 18:02:00|4054.9|4048.9|4054.8|4048.8|4055|4049|4054|4048|28
1726682530000|2024-09-18 18:02:10|4055.3|4049.3|4054.8|4048.8|4055.3|4049.3|4054.8|4048.8|2
1726682540000|2024-09-18 18:02:20|4053.6|4047.6|4052|4046|4053.6|4047.6|4052|4046|30
1726682550000|2024-09-18 18:02:30|4050.4|4044.4|4050.4|4044.4|4050.9|4044.9|4050|4044|109
1726682560000|2024-09-18 18:02:40|4050.8|4044.8|4049.5|4043.5|4050.9|4044.9|4048.9|4042.9|47
1726682570000|2024-09-18 18:02:50|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|20
1726682580000|2024-09-18 18:03:00|4048.9|4042.9|4047|4041|4048.9|4042.9|4047|4041|27
1726682590000|2024-09-18 18:03:10|4047.4|4041.4|4046.8|4040.8|4047.4|4041.4|4046.8|4040.8|36
1726682600000|2024-09-18 18:03:20|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.4|4040.4|12
1726682610000|2024-09-18 18:03:30|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|6
1726682620000|2024-09-18 18:03:40|4046.9|4040.9|4046.5|4040.5|4047|4041|4046.5|4040.5|9
1726682630000|2024-09-18 18:03:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|12
1726682640000|2024-09-18 18:04:00|4046.5|4040.5|4048|4042|4048.9|4042.9|4046.5|4040.5|14
1726682650000|2024-09-18 18:04:10|4047.5|4041.5|4047.4|4041.4|4047.5|4041.5|4047.4|4041.4|7
1726682660000|2024-09-18 18:04:20|4047|4041|4045|4039|4047|4041|4045|4039|25
1726682670000|2024-09-18 18:04:30|4044.9|4038.9|4041.9|4035.9|4044.9|4038.9|4041.5|4035.5|24
1726682680000|2024-09-18 18:04:40|4041.5|4035.5|4038.4|4032.4|4041.9|4035.9|4038|4032|45
1726682690000|2024-09-18 18:04:50|4038|4032|4038.5|4032.5|4038.5|4032.5|4038|4032|5
1726682700000|2024-09-18 18:05:00|4039.3|4033.3|4039|4033|4039.5|4033.5|4037|4031|80
1726682710000|2024-09-18 18:05:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4037|4031|40
1726682720000|2024-09-18 18:05:20|4039.1|4033.1|4038|4032|4039.6|4033.6|4037.6|4031.6|41
1726682730000|2024-09-18 18:05:30|4038.1|4032.1|4038.6|4032.6|4039|4033|4037.8|4031.8|5
1726682740000|2024-09-18 18:05:40|4039.5|4033.5|4041.3|4035.3|4041.6|4035.6|4039|4033|28
1726682750000|2024-09-18 18:05:50|4041.1|4035.1|4038.6|4032.6|4041.1|4035.1|4038.6|4032.6|9
1726682760000|2024-09-18 18:06:00|4038.5|4032.5|4038.6|4032.6|4039.6|4033.6|4038|4032|23
1726682770000|2024-09-18 18:06:10|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|2
1726682780000|2024-09-18 18:06:20|4037.6|4031.6|4038.3|4032.3|4038.8|4032.8|4037.6|4031.6|96
1726682790000|2024-09-18 18:06:30|4038.6|4032.6|4037.9|4031.9|4038.6|4032.6|4037.9|4031.9|7
1726682800000|2024-09-18 18:06:40|4037.6|4031.6|4036.1|4030.1|4037.8|4031.8|4036.1|4030.1|17
1726682810000|2024-09-18 18:06:50|4036.3|4030.3|4036.8|4030.8|4036.8|4030.8|4036.3|4030.3|24
1726682820000|2024-09-18 18:07:00|4036.3|4030.3|4034.3|4028.3|4036.3|4030.3|4034.3|4028.3|36
1726682830000|2024-09-18 18:07:10|4034.1|4028.1|4034.3|4028.3|4034.8|4028.8|4033.8|4027.8|38
1726682840000|2024-09-18 18:07:20|4034.6|4028.6|4034.8|4028.8|4034.8|4028.8|4034.3|4028.3|7
1726682850000|2024-09-18 18:07:30|4033.8|4027.8|4034.6|4028.6|4034.6|4028.6|4032.8|4026.8|55
1726682860000|2024-09-18 18:07:40|4034.8|4028.8|4034.6|4028.6|4034.8|4028.8|4034.5|4028.5|12
1726682870000|2024-09-18 18:07:50|4034.8|4028.8|4036.3|4030.3|4036.3|4030.3|4034.8|4028.8|50
1726682880000|2024-09-18 18:08:00|4035.8|4029.8|4036.8|4030.8|4036.8|4030.8|4035.3|4029.3|59
1726682890000|2024-09-18 18:08:10|4036.6|4030.6|4036.8|4030.8|4036.8|4030.8|4036.6|4030.6|0
1726682900000|2024-09-18 18:08:20|4037.6|4031.6|4037.6|4031.6|4037.8|4031.8|4036.8|4030.8|17
1726682910000|2024-09-18 18:08:30|4036.8|4030.8|4036.6|4030.6|4037.1|4031.1|4036.6|4030.6|31
1726682920000|2024-09-18 18:08:40|4036.8|4030.8|4037|4031|4037.1|4031.1|4036.6|4030.6|3
1726682930000|2024-09-18 18:08:50|4037.1|4031.1|4036.6|4030.6|4037.1|4031.1|4036.6|4030.6|15
1726682940000|2024-09-18 18:09:00|4037.6|4031.6|4039.6|4033.6|4039.6|4033.6|4037.6|4031.6|49
1726682950000|2024-09-18 18:09:10|4039.8|4033.8|4040.8|4034.8|4040.8|4034.8|4039.8|4033.8|21
1726682960000|2024-09-18 18:09:20|4041.8|4035.8|4040.8|4034.8|4041.8|4035.8|4040.8|4034.8|53
1726682970000|2024-09-18 18:09:30|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4040.8|4034.8|18
1726682980000|2024-09-18 18:09:40|4041.3|4035.3|4042.3|4036.3|4042.6|4036.6|4041.1|4035.1|25
1726682990000|2024-09-18 18:09:50|4042.6|4036.6|4043.8|4037.8|4043.8|4037.8|4042.6|4036.6|19
1726683000000|2024-09-18 18:10:00|4043|4037|4041.8|4035.8|4043.6|4037.6|4040.8|4034.8|32
1726683010000|2024-09-18 18:10:10|4041.4|4035.4|4041.6|4035.6|4041.6|4035.6|4040.6|4034.6|25
1726683020000|2024-09-18 18:10:20|4041.1|4035.1|4040.8|4034.8|4042.1|4036.1|4040.6|4034.6|15
1726683030000|2024-09-18 18:10:30|4040.6|4034.6|4039.8|4033.8|4040.8|4034.8|4039.8|4033.8|25
1726683040000|2024-09-18 18:10:40|4039.6|4033.6|4039.8|4033.8|4040.3|4034.3|4039.3|4033.3|13
1726683050000|2024-09-18 18:10:50|4040.1|4034.1|4040.8|4034.8|4041.3|4035.3|4039.8|4033.8|25
1726683060000|2024-09-18 18:11:00|4040.3|4034.3|4040.8|4034.8|4040.8|4034.8|4040.3|4034.3|17
1726683070000|2024-09-18 18:11:10|4041.6|4035.6|4040.3|4034.3|4041.6|4035.6|4040.3|4034.3|94
1726683080000|2024-09-18 18:11:20|4040.6|4034.6|4039.3|4033.3|4041.3|4035.3|4038.6|4032.6|42
1726683090000|2024-09-18 18:11:30|4039.6|4033.6|4039.6|4033.6|4039.8|4033.8|4039.6|4033.6|5
1726683100000|2024-09-18 18:11:40|4039.8|4033.8|4041.5|4035.5|4042|4036|4039.8|4033.8|106
1726683110000|2024-09-18 18:11:50|4041.6|4035.6|4044.5|4038.5|4044.5|4038.5|4041.6|4035.6|54
1726683120000|2024-09-18 18:12:00|4044.4|4038.4|4043.5|4037.5|4044.5|4038.5|4043.4|4037.4|10
1726683130000|2024-09-18 18:12:10|4043.4|4037.4|4042|4036|4043.5|4037.5|4042|4036|17
1726683140000|2024-09-18 18:12:20|4041.5|4035.5|4042.4|4036.4|4043.4|4037.4|4041.5|4035.5|57
1726683150000|2024-09-18 18:12:30|4042.5|4036.5|4042.5|4036.5|4043|4037|4042.4|4036.4|10
1726683160000|2024-09-18 18:12:40|4042.4|4036.4|4041.5|4035.5|4042.4|4036.4|4041.5|4035.5|26
1726683170000|2024-09-18 18:12:50|4042.3|4036.3|4042.5|4036.5|4042.5|4036.5|4042.3|4036.3|12
1726683180000|2024-09-18 18:13:00|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|21
1726683190000|2024-09-18 18:13:10|4038.1|4032.1|4038.6|4032.6|4038.8|4032.8|4037.6|4031.6|97
1726683200000|2024-09-18 18:13:20|4038.8|4032.8|4039.8|4033.8|4039.8|4033.8|4038.3|4032.3|57
1726683210000|2024-09-18 18:13:30|4039.6|4033.6|4039.8|4033.8|4040.8|4034.8|4039.6|4033.6|29
1726683220000|2024-09-18 18:13:40|4040.1|4034.1|4040.6|4034.6|4040.8|4034.8|4039.8|4033.8|13
1726683230000|2024-09-18 18:13:50|4040.5|4034.5|4039.5|4033.5|4040.6|4034.6|4039.5|4033.5|19
1726683240000|2024-09-18 18:14:00|4040|4034|4036.5|4030.5|4041.5|4035.5|4034.9|4028.9|365
1726683250000|2024-09-18 18:14:10|4036.6|4030.6|4034.5|4028.5|4036.6|4030.6|4034.5|4028.5|83
1726683260000|2024-09-18 18:14:20|4033.5|4027.5|4034.5|4028.5|4034.5|4028.5|4032.5|4026.5|62
1726683270000|2024-09-18 18:14:30|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|55
1726683280000|2024-09-18 18:14:40|4035.5|4029.5|4035.3|4029.3|4035.5|4029.5|4034.3|4028.3|78
1726683290000|2024-09-18 18:14:50|4035.4|4029.4|4034.5|4028.5|4035.5|4029.5|4034.4|4028.4|75
1726683300000|2024-09-18 18:15:00|4033.5|4027.5|4031.6|4025.6|4033.5|4027.5|4031.6|4025.6|289
1726683310000|2024-09-18 18:15:10|4032.1|4026.1|4032.6|4026.6|4033|4027|4032.1|4026.1|53
1726683320000|2024-09-18 18:15:20|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|2
1726683330000|2024-09-18 18:15:30|4033.5|4027.5|4033.6|4027.6|4033.6|4027.6|4033.5|4027.5|49
1726683340000|2024-09-18 18:15:40|4034.1|4028.1|4034.1|4028.1|4034.5|4028.5|4034.1|4028.1|13
1726683350000|2024-09-18 18:15:50|4033.8|4027.8|4036.5|4030.5|4037.1|4031.1|4033.5|4027.5|18
1726683360000|2024-09-18 18:16:00|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.5|4029.5|13
1726683370000|2024-09-18 18:16:10|4035.5|4029.5|4035.6|4029.6|4036|4030|4035.5|4029.5|15
1726683380000|2024-09-18 18:16:20|4035.5|4029.5|4035.5|4029.5|4035.6|4029.6|4035.5|4029.5|14
1726683390000|2024-09-18 18:16:30|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|65
1726683400000|2024-09-18 18:16:40|4036|4030|4036.6|4030.6|4036.6|4030.6|4036|4030|44
1726683410000|2024-09-18 18:16:50|4036.5|4030.5|4036.6|4030.6|4037|4031|4036.1|4030.1|11
1726683420000|2024-09-18 18:17:00|4037|4031|4036.5|4030.5|4037.5|4031.5|4036.5|4030.5|6
1726683430000|2024-09-18 18:17:10|4037|4031|4036.9|4030.9|4037|4031|4036.9|4030.9|28
1726683440000|2024-09-18 18:17:20|4036.5|4030.5|4037.4|4031.4|4037.4|4031.4|4036.3|4030.3|29
1726683450000|2024-09-18 18:17:30|4037|4031|4037.4|4031.4|4038.4|4032.4|4037|4031|71
1726683460000|2024-09-18 18:17:40|4037.5|4031.5|4037.4|4031.4|4037.5|4031.5|4037.4|4031.4|0
1726683470000|2024-09-18 18:17:50|4038.3|4032.3|4037.5|4031.5|4038.4|4032.4|4037.5|4031.5|62
1726683480000|2024-09-18 18:18:00|4037.6|4031.6|4038|4032|4038|4032|4037.6|4031.6|1
1726683490000|2024-09-18 18:18:10|4038.6|4032.6|4038.6|4032.6|4039|4033|4038.6|4032.6|40
1726683500000|2024-09-18 18:18:20|4038.3|4032.3|4038.5|4032.5|4038.6|4032.6|4038|4032|26
1726683510000|2024-09-18 18:18:30|4038.1|4032.1|4038.3|4032.3|4038.3|4032.3|4038.1|4032.1|1
1726683520000|2024-09-18 18:18:40|4037.9|4031.9|4036.5|4030.5|4037.9|4031.9|4036.5|4030.5|7
1726683530000|2024-09-18 18:18:50|4036.8|4030.8|4036.6|4030.6|4037.3|4031.3|4036.5|4030.5|9
1726683540000|2024-09-18 18:19:00|4037.5|4031.5|4039|4033|4039.9|4033.9|4037.5|4031.5|47
1726683550000|2024-09-18 18:19:10|4039.4|4033.4|4039|4033|4039.9|4033.9|4039|4033|2
1726683560000|2024-09-18 18:19:20|4039.1|4033.1|4038.4|4032.4|4039.1|4033.1|4038|4032|5
1726683570000|2024-09-18 18:19:30|4038.5|4032.5|4039.4|4033.4|4039.4|4033.4|4038.4|4032.4|23
1726683580000|2024-09-18 18:19:40|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.4|4033.4|9
1726683590000|2024-09-18 18:19:50|4039.4|4033.4|4039.4|4033.4|4040.1|4034.1|4039|4033|12
1726704000000|2024-09-19 00:00:00|4039.7|4033.7|4042|4036|4042|4036|4039.4|4033.4|47
1726704010000|2024-09-19 00:00:10|4041.5|4035.5|4042|4036|4042|4036|4040.2|4034.2|5
1726704020000|2024-09-19 00:00:20|4039.9|4033.9|4041.9|4035.9|4041.9|4035.9|4039|4033|7
1726704030000|2024-09-19 00:00:30|4042.3|4036.3|4042.9|4036.9|4042.9|4036.9|4042.3|4036.3|3
1726704040000|2024-09-19 00:00:40|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|0
1726704050000|2024-09-19 00:00:50|4042.9|4036.9|4042.4|4036.4|4043.8|4037.8|4042.4|4036.4|3
1726704060000|2024-09-19 00:01:00|4043|4037|4042.4|4036.4|4043|4037|4042.4|4036.4|11
1726704070000|2024-09-19 00:01:10|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4
1726704090000|2024-09-19 00:01:30|4043|4037|4042.3|4036.3|4043|4037|4042.3|4036.3|4
1726704100000|2024-09-19 00:01:40|4042.8|4036.8|4042.4|4036.4|4042.8|4036.8|4042.4|4036.4|2
1726704110000|2024-09-19 00:01:50|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|0
1726704120000|2024-09-19 00:02:00|||||||||16
1726704140000|2024-09-19 00:02:20|||||||||5
1726704150000|2024-09-19 00:02:30|4042.3|4036.3|4041|4035|4042.4|4036.4|4040.8|4034.8|2
1726704160000|2024-09-19 00:02:40|4041.8|4035.8|4043|4037|4043.3|4037.3|4041.8|4035.8|10
1726704170000|2024-09-19 00:02:50|4042.9|4036.9|4043|4037|4043|4037|4042.8|4036.8|0
1726704180000|2024-09-19 00:03:00|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|3
1726704190000|2024-09-19 00:03:10|4042|4036|4041.9|4035.9|4042|4036|4041.8|4035.8|2
1726704200000|2024-09-19 00:03:20|4041.5|4035.5|4041.5|4035.5|4041.7|4035.7|4041.5|4035.5|1
1726704210000|2024-09-19 00:03:30|4041.4|4035.4|4040.2|4034.2|4041.5|4035.5|4040.2|4034.2|6
1726704220000|2024-09-19 00:03:40|4040|4034|4040.2|4034.2|4040.2|4034.2|4039.4|4033.4|3
1726704230000|2024-09-19 00:03:50|4040.5|4034.5|4040.9|4034.9|4041|4035|4040.5|4034.5|1
1726704240000|2024-09-19 00:04:00|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|8
1726704250000|2024-09-19 00:04:10|4040.2|4034.2|4039.9|4033.9|4040.2|4034.2|4039.9|4033.9|1
1726704260000|2024-09-19 00:04:20|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|0
1726704270000|2024-09-19 00:04:30|4039.7|4033.7|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|3
1726704280000|2024-09-19 00:04:40|4039|4033|4039.2|4033.2|4039.2|4033.2|4039|4033|0
1726704290000|2024-09-19 00:04:50|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1726704300000|2024-09-19 00:05:00|4040.5|4034.5|4040|4034|4040.7|4034.7|4039.9|4033.9|7
1726704320000|2024-09-19 00:05:20|4039.7|4033.7|4040.5|4034.5|4041|4035|4039.5|4033.5|4
1726704330000|2024-09-19 00:05:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726704340000|2024-09-19 00:05:40|4040.5|4034.5|4040.9|4034.9|4040.9|4034.9|4040.5|4034.5|0
1726704350000|2024-09-19 00:05:50|4041|4035|4041|4035|4041|4035|4041|4035|0
1726704360000|2024-09-19 00:06:00|4040.9|4034.9|4039.5|4033.5|4040.9|4034.9|4039.5|4033.5|1
1726704370000|2024-09-19 00:06:10|4039.2|4033.2|4039|4033|4039.2|4033.2|4039|4033|0
1726704380000|2024-09-19 00:06:20|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|1
1726704390000|2024-09-19 00:06:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|1
1726704400000|2024-09-19 00:06:40|4036.5|4030.5|4036.5|4030.5|4037.4|4031.4|4036.2|4030.2|11
1726704410000|2024-09-19 00:06:50|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1726704420000|2024-09-19 00:07:00|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|0
1726704430000|2024-09-19 00:07:10|4036.2|4030.2|4037|4031|4037.5|4031.5|4036.2|4030.2|4
1726704440000|2024-09-19 00:07:20|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1726704450000|2024-09-19 00:07:30|4036.8|4030.8|4036.5|4030.5|4036.8|4030.8|4036.5|4030.5|0
1726704470000|2024-09-19 00:07:50|4037.3|4031.3|4037.5|4031.5|4037.5|4031.5|4037.3|4031.3|3
1726704480000|2024-09-19 00:08:00|4037.2|4031.2|4037.5|4031.5|4037.8|4031.8|4037.2|4031.2|4
1726704490000|2024-09-19 00:08:10|4037.2|4031.2|4038|4032|4038|4032|4037.2|4031.2|1
1726704500000|2024-09-19 00:08:20|4038.4|4032.4|4038|4032|4038.4|4032.4|4038|4032|0
1726704510000|2024-09-19 00:08:30|4038.4|4032.4|4038|4032|4038.5|4032.5|4038|4032|0
1726704520000|2024-09-19 00:08:40|4037.2|4031.2|4037|4031|4037.2|4031.2|4037|4031|0
1726704530000|2024-09-19 00:08:50|4037.2|4031.2|4036.5|4030.5|4037.5|4031.5|4036.5|4030.5|0
1726704540000|2024-09-19 00:09:00|4036.2|4030.2|4036.2|4030.2|4036.5|4030.5|4035.7|4029.7|4
1726704550000|2024-09-19 00:09:10|4036|4030|4036|4030|4036|4030|4036|4030|0
1726704560000|2024-09-19 00:09:20|4036.2|4030.2|4035.3|4029.3|4036.2|4030.2|4035.3|4029.3|1
1726704580000|2024-09-19 00:09:40|4035.2|4029.2|4034.2|4028.2|4035.2|4029.2|4034.2|4028.2|3
1726704590000|2024-09-19 00:09:50|||||||||3
1726704600000|2024-09-19 00:10:00|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4
1726704620000|2024-09-19 00:10:20|4033.5|4027.5|4033|4027|4033.7|4027.7|4033|4027|3
1726704650000|2024-09-19 00:10:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1726704660000|2024-09-19 00:11:00|4033.3|4027.3|4031.7|4025.7|4033.3|4027.3|4031.7|4025.7|3
1726704680000|2024-09-19 00:11:20|4031.8|4025.8|4029.8|4023.8|4032.3|4026.3|4029.7|4023.7|44
1726704690000|2024-09-19 00:11:30|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|5
1726704700000|2024-09-19 00:11:40|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|0
1726704710000|2024-09-19 00:11:50|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|0
1726704720000|2024-09-19 00:12:00|4030.8|4024.8|4030.8|4024.8|4031.2|4025.2|4030.7|4024.7|1
1726704730000|2024-09-19 00:12:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1726704740000|2024-09-19 00:12:20|4031|4025|4031.3|4025.3|4031.3|4025.3|4031|4025|0
1726704750000|2024-09-19 00:12:30|4030.8|4024.8|4031.7|4025.7|4031.7|4025.7|4030.8|4024.8|1
1726704760000|2024-09-19 00:12:40|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|3
1726704780000|2024-09-19 00:13:00|4032.3|4026.3|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|0
1726704790000|2024-09-19 00:13:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1726704800000|2024-09-19 00:13:20|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|8
1726704810000|2024-09-19 00:13:30|4033.5|4027.5|4033.7|4027.7|4033.7|4027.7|4033.5|4027.5|0
1726704820000|2024-09-19 00:13:40|4033.3|4027.3|4033.7|4027.7|4034|4028|4033.3|4027.3|7
1726704830000|2024-09-19 00:13:50|4032.9|4026.9|4032.7|4026.7|4033.5|4027.5|4032.7|4026.7|0
1726704840000|2024-09-19 00:14:00|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1726704870000|2024-09-19 00:14:30|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|8
1726704890000|2024-09-19 00:14:50|4032.3|4026.3|4032.7|4026.7|4032.7|4026.7|4032.3|4026.3|1
1726704900000|2024-09-19 00:15:00|4032.3|4026.3|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|4
1726704930000|2024-09-19 00:15:30|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|1
1726704940000|2024-09-19 00:15:40|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1726704950000|2024-09-19 00:15:50|4031|4025|4030.8|4024.8|4031.2|4025.2|4030.8|4024.8|3
1726704960000|2024-09-19 00:16:00|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1726704970000|2024-09-19 00:16:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|2
1726705000000|2024-09-19 00:16:40|||||||||1
1726705010000|2024-09-19 00:16:50|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|0
1726705020000|2024-09-19 00:17:00|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1726705030000|2024-09-19 00:17:10|4029.9|4023.9|4030.3|4024.3|4030.3|4024.3|4029.9|4023.9|2
1726705040000|2024-09-19 00:17:20|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1726705050000|2024-09-19 00:17:30|4030.3|4024.3|4030.2|4024.2|4031|4025|4029.9|4023.9|1
1726705070000|2024-09-19 00:17:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1726705080000|2024-09-19 00:18:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1726705090000|2024-09-19 00:18:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1726705150000|2024-09-19 00:19:10|4029.9|4023.9|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|0
1726705160000|2024-09-19 00:19:20|||||||||1
1726705180000|2024-09-19 00:19:40|||||||||1
1726705190000|2024-09-19 00:19:50|4028.7|4022.7|4029.3|4023.3|4029.3|4023.3|4028.7|4022.7|5
1726705220000|2024-09-19 00:20:20|4028.9|4022.9|4026.7|4020.7|4028.9|4022.9|4026.7|4020.7|1
1726705230000|2024-09-19 00:20:30|4027.7|4021.7|4026.3|4020.3|4027.7|4021.7|4026.3|4020.3|10
1726705250000|2024-09-19 00:20:50|4026|4020|4026|4020|4026.2|4020.2|4026|4020|1
1726705260000|2024-09-19 00:21:00|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1726705280000|2024-09-19 00:21:20|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1726705290000|2024-09-19 00:21:30|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|2
1726705300000|2024-09-19 00:21:40|||||||||1
1726705310000|2024-09-19 00:21:50|4025.8|4019.8|4025.7|4019.7|4025.8|4019.8|4025.7|4019.7|1
1726705330000|2024-09-19 00:22:10|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1726705350000|2024-09-19 00:22:30|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1726705360000|2024-09-19 00:22:40|4025.8|4019.8|4026.3|4020.3|4026.3|4020.3|4025.8|4019.8|5
1726705380000|2024-09-19 00:23:00|4025.9|4019.9|4025.8|4019.8|4026.3|4020.3|4025.8|4019.8|0
1726705390000|2024-09-19 00:23:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1726705400000|2024-09-19 00:23:20|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1726705410000|2024-09-19 00:23:30|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1726705420000|2024-09-19 00:23:40|4026|4020|4024.7|4018.7|4026|4020|4024.7|4018.7|5
1726705440000|2024-09-19 00:24:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|1
1726705450000|2024-09-19 00:24:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1726705480000|2024-09-19 00:24:40|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|10
1726705500000|2024-09-19 00:25:00|||||||||6
1726705510000|2024-09-19 00:25:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1726705530000|2024-09-19 00:25:30|4024.2|4018.2|4024.2|4018.2|4024.3|4018.3|4024|4018|2
1726705540000|2024-09-19 00:25:40|4023.8|4017.8|4023.7|4017.7|4023.8|4017.8|4023.7|4017.7|1
1726705550000|2024-09-19 00:25:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1726705560000|2024-09-19 00:26:00|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|3
1726705610000|2024-09-19 00:26:50|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|2
1726705660000|2024-09-19 00:27:40|4022.8|4016.8|4023.3|4017.3|4023.3|4017.3|4022.8|4016.8|1
1726705710000|2024-09-19 00:28:30|4022.9|4016.9|4022.8|4016.8|4022.9|4016.9|4022.8|4016.8|0
1726705720000|2024-09-19 00:28:40|||||||||1
1726705750000|2024-09-19 00:29:10|||||||||4
1726705800000|2024-09-19 00:30:00|4021.7|4015.7|4021.8|4015.8|4021.8|4015.8|4021.7|4015.7|2
1726705840000|2024-09-19 00:30:40|||||||||2
1726705860000|2024-09-19 00:31:00|4021.7|4015.7|4019.8|4013.8|4021.7|4015.7|4019.8|4013.8|11
1726705930000|2024-09-19 00:32:10|4021.3|4015.3|4020.8|4014.8|4021.3|4015.3|4020.7|4014.7|3
1726705940000|2024-09-19 00:32:20|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1726705950000|2024-09-19 00:32:30|||||||||1
1726706010000|2024-09-19 00:33:30|4021|4015|4020.7|4014.7|4021|4015|4020.7|4014.7|3
1726706050000|2024-09-19 00:34:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1726706060000|2024-09-19 00:34:20|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1726706070000|2024-09-19 00:34:30|4020.8|4014.8|4020.7|4014.7|4020.8|4014.8|4020.7|4014.7|0
1726706090000|2024-09-19 00:34:50|4021|4015|4021|4015|4021|4015|4021|4015|1
1726706100000|2024-09-19 00:35:00|4021.2|4015.2|4021|4015|4021.2|4015.2|4021|4015|0
1726706110000|2024-09-19 00:35:10|4021.2|4015.2|4021|4015|4021.3|4015.3|4021|4015|0
1726706120000|2024-09-19 00:35:20|4021.4|4015.4|4021|4015|4021.4|4015.4|4021|4015|1
1726706150000|2024-09-19 00:35:50|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1726706190000|2024-09-19 00:36:30|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1726706200000|2024-09-19 00:36:40|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1726706210000|2024-09-19 00:36:50|4021|4015|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|0
1726706230000|2024-09-19 00:37:10|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|2
1726706260000|2024-09-19 00:37:40|||||||||2
1726706280000|2024-09-19 00:38:00|4020.7|4014.7|4019.8|4013.8|4020.7|4014.7|4019.8|4013.8|5
1726706290000|2024-09-19 00:38:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|0
1726706310000|2024-09-19 00:38:30|4020.7|4014.7|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|4
1726706340000|2024-09-19 00:39:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|1
1726706370000|2024-09-19 00:39:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1726706380000|2024-09-19 00:39:40|4020|4014|4020|4014|4020|4014|4020|4014|1
1726706390000|2024-09-19 00:39:50|4020.2|4014.2|4020|4014|4020.2|4014.2|4020|4014|0
1726706410000|2024-09-19 00:40:10|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1726706440000|2024-09-19 00:40:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1726706460000|2024-09-19 00:41:00|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1726706510000|2024-09-19 00:41:50|4020.2|4014.2|4020.3|4014.3|4020.3|4014.3|4020.2|4014.2|4
1726706560000|2024-09-19 00:42:40|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1726706570000|2024-09-19 00:42:50|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1726706580000|2024-09-19 00:43:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1726706590000|2024-09-19 00:43:10|4019.9|4013.9|4020.7|4014.7|4020.7|4014.7|4019.9|4013.9|2
1726706610000|2024-09-19 00:43:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|10
1726706620000|2024-09-19 00:43:40|4021.2|4015.2|4020.3|4014.3|4021.2|4015.2|4020.3|4014.3|13
1726706630000|2024-09-19 00:43:50|4020.2|4014.2|4021.3|4015.3|4021.3|4015.3|4020.2|4014.2|3
1726706640000|2024-09-19 00:44:00|4021|4015|4021|4015|4021.2|4015.2|4021|4015|0
1726706650000|2024-09-19 00:44:10|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4020.3|4014.3|0
1726706670000|2024-09-19 00:44:30|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1726706680000|2024-09-19 00:44:40|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|1
1726706690000|2024-09-19 00:44:50|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|7
1726706700000|2024-09-19 00:45:00|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.7|4013.7|1
1726706710000|2024-09-19 00:45:10|4019.8|4013.8|4020.7|4014.7|4020.7|4014.7|4019.8|4013.8|3
1726706720000|2024-09-19 00:45:20|4021|4015|4021|4015|4021.3|4015.3|4021|4015|0
1726706730000|2024-09-19 00:45:30|4021.2|4015.2|4021.2|4015.2|4021.3|4015.3|4021.2|4015.2|0
1726706740000|2024-09-19 00:45:40|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.2|4015.2|0
1726706760000|2024-09-19 00:46:00|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|0
1726706780000|2024-09-19 00:46:20|4020.3|4014.3|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|0
1726706790000|2024-09-19 00:46:30|4019.8|4013.8|4020.2|4014.2|4020.7|4014.7|4019.7|4013.7|1
1726706800000|2024-09-19 00:46:40|4020.3|4014.3|4019.7|4013.7|4020.3|4014.3|4019.7|4013.7|0
1726706820000|2024-09-19 00:47:00|4018.9|4012.9|4018.8|4012.8|4018.9|4012.9|4018.7|4012.7|1
1726706830000|2024-09-19 00:47:10|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|2
1726706850000|2024-09-19 00:47:30|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|0
1726706860000|2024-09-19 00:47:40|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1726706890000|2024-09-19 00:48:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020|4014|2
1726706900000|2024-09-19 00:48:20|4019.4|4013.4|4019.7|4013.7|4019.7|4013.7|4019.4|4013.4|0
1726706950000|2024-09-19 00:49:10|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1726707000000|2024-09-19 00:50:00|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1726707010000|2024-09-19 00:50:10|4018.8|4012.8|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|2
1726707060000|2024-09-19 00:51:00|||||||||2
1726707100000|2024-09-19 00:51:40|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|3
1726707120000|2024-09-19 00:52:00|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|6
1726707130000|2024-09-19 00:52:10|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|0
1726707150000|2024-09-19 00:52:30|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|0
1726707160000|2024-09-19 00:52:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.2|4011.2|0
1726707170000|2024-09-19 00:52:50|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1726707180000|2024-09-19 00:53:00|4016.7|4010.7|4015.3|4009.3|4016.7|4010.7|4015.2|4009.2|9
1726707190000|2024-09-19 00:53:10|4015.2|4009.2|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|1
1726707200000|2024-09-19 00:53:20|4015.5|4009.5|4015.3|4009.3|4015.7|4009.7|4014.8|4008.8|13
1726707220000|2024-09-19 00:53:40|4014.9|4008.9|4015.3|4009.3|4015.3|4009.3|4014.9|4008.9|2
1726707230000|2024-09-19 00:53:50|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|18
1726707250000|2024-09-19 00:54:10|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|3
1726707310000|2024-09-19 00:55:10|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1726707320000|2024-09-19 00:55:20|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|2
1726707340000|2024-09-19 00:55:40|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1726707360000|2024-09-19 00:56:00|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|2
1726707380000|2024-09-19 00:56:20|4015.4|4009.4|4016.7|4010.7|4016.8|4010.8|4015.4|4009.4|7
1726707400000|2024-09-19 00:56:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.7|4010.7|2
1726707440000|2024-09-19 00:57:20|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1726707450000|2024-09-19 00:57:30|4016.7|4010.7|4017.7|4011.7|4017.7|4011.7|4016.7|4010.7|14
1726707460000|2024-09-19 00:57:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1726707480000|2024-09-19 00:58:00|4017.2|4011.2|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|1
1726707500000|2024-09-19 00:58:20|4018|4012|4018|4012|4018|4012|4018|4012|0
1726707510000|2024-09-19 00:58:30|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|1
1726707520000|2024-09-19 00:58:40|4018|4012|4018|4012|4018.2|4012.2|4018|4012|0
1726707530000|2024-09-19 00:58:50|4017.7|4011.7|4018|4012|4018|4012|4017.7|4011.7|0
1726707540000|2024-09-19 00:59:00|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1726707550000|2024-09-19 00:59:10|4018.3|4012.3|4018.2|4012.2|4018.3|4012.3|4018.2|4012.2|1
1726707590000|2024-09-19 00:59:50|4017.8|4011.8|4018.2|4012.2|4018.2|4012.2|4017.8|4011.8|1
1726707600000|2024-09-19 01:00:00|4018|4012|4016.2|4010.2|4018|4012|4015.3|4009.3|5
1726707610000|2024-09-19 01:00:10|4016|4010|4016.3|4010.3|4016.5|4010.5|4016|4010|0
1726707620000|2024-09-19 01:00:20|4015.3|4009.3|4015.3|4009.3|4015.7|4009.7|4015.3|4009.3|0
1726707630000|2024-09-19 01:00:30|4015.7|4009.7|4014.7|4008.7|4015.7|4009.7|4014.7|4008.7|1
1726707640000|2024-09-19 01:00:40|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|12
1726707650000|2024-09-19 01:00:50|4014.7|4008.7|4014.7|4008.7|4014.8|4008.8|4014.7|4008.7|0
1726707660000|2024-09-19 01:01:00|4014.4|4008.4|4012.8|4006.8|4014.4|4008.4|4012.8|4006.8|4
1726707680000|2024-09-19 01:01:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|9
1726707700000|2024-09-19 01:01:40|4012.9|4006.9|4012.8|4006.8|4012.9|4006.9|4012.8|4006.8|0
1726707710000|2024-09-19 01:01:50|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|2
1726707730000|2024-09-19 01:02:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|2
1726707740000|2024-09-19 01:02:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4011.8|4005.8|4
1726707750000|2024-09-19 01:02:30|4012.3|4006.3|4012.7|4006.7|4012.7|4006.7|4012.2|4006.2|2
1726707760000|2024-09-19 01:02:40|4012.3|4006.3|4012.7|4006.7|4012.7|4006.7|4012.3|4006.3|1
1726707780000|2024-09-19 01:03:00|4012.3|4006.3|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|0
1726707790000|2024-09-19 01:03:10|4010.7|4004.7|4010.3|4004.3|4010.7|4004.7|4010.2|4004.2|16
1726707800000|2024-09-19 01:03:20|4009.9|4003.9|4010.3|4004.3|4010.8|4004.8|4009.9|4003.9|9
1726707820000|2024-09-19 01:03:40|||||||||3
1726707830000|2024-09-19 01:03:50|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1726707840000|2024-09-19 01:04:00|4009.8|4003.8|4011.3|4005.3|4011.3|4005.3|4009.8|4003.8|9
1726707850000|2024-09-19 01:04:10|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1726707860000|2024-09-19 01:04:20|4011.7|4005.7|4012.2|4006.2|4012.3|4006.3|4011.7|4005.7|2
1726707870000|2024-09-19 01:04:30|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|2
1726707880000|2024-09-19 01:04:40|4011.7|4005.7|4011.7|4005.7|4012|4006|4011.7|4005.7|0
1726707890000|2024-09-19 01:04:50|4012.3|4006.3|4012.2|4006.2|4012.3|4006.3|4011.7|4005.7|2
1726707900000|2024-09-19 01:05:00|4011.3|4005.3|4012.3|4006.3|4013.3|4007.3|4011.3|4005.3|12
1726707910000|2024-09-19 01:05:10|4012.2|4006.2|4011.7|4005.7|4012.2|4006.2|4011.3|4005.3|0
1726707920000|2024-09-19 01:05:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|2
1726707930000|2024-09-19 01:05:30|4011.2|4005.2|4010.7|4004.7|4011.3|4005.3|4010.7|4004.7|0
1726707940000|2024-09-19 01:05:40|4010.3|4004.3|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|2
1726707950000|2024-09-19 01:05:50|4011.2|4005.2|4011.3|4005.3|4011.7|4005.7|4011.2|4005.2|0
1726707960000|2024-09-19 01:06:00|4010.8|4004.8|4012|4006|4012.2|4006.2|4010.8|4004.8|2
1726707970000|2024-09-19 01:06:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1726707980000|2024-09-19 01:06:20|4012.3|4006.3|4012.2|4006.2|4012.3|4006.3|4012.2|4006.2|0
1726707990000|2024-09-19 01:06:30|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|0
1726708000000|2024-09-19 01:06:40|4012.2|4006.2|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|0
1726708010000|2024-09-19 01:06:50|4012.2|4006.2|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726708020000|2024-09-19 01:07:00|4011.7|4005.7|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|1
1726708030000|2024-09-19 01:07:10|4011.3|4005.3|4011.3|4005.3|4011.7|4005.7|4011.2|4005.2|0
1726708040000|2024-09-19 01:07:20|4010.9|4004.9|4011.2|4005.2|4011.7|4005.7|4010.9|4004.9|1
1726708050000|2024-09-19 01:07:30|4010.7|4004.7|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1726708060000|2024-09-19 01:07:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|1
1726708080000|2024-09-19 01:08:00|4010.7|4004.7|4010.7|4004.7|4011.3|4005.3|4010.7|4004.7|0
1726708090000|2024-09-19 01:08:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|14
1726708100000|2024-09-19 01:08:20|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1726708120000|2024-09-19 01:08:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|3
1726708130000|2024-09-19 01:08:50|4009.9|4003.9|4009.3|4003.3|4009.9|4003.9|4009.3|4003.3|22
1726708140000|2024-09-19 01:09:00|4009.7|4003.7|4008.3|4002.3|4010.3|4004.3|4007.8|4001.8|35
1726708150000|2024-09-19 01:09:10|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|2
1726708160000|2024-09-19 01:09:20|4008.3|4002.3|4009|4003|4009.7|4003.7|4008.3|4002.3|11
1726708170000|2024-09-19 01:09:30|4009.2|4003.2|4008.3|4002.3|4009.2|4003.2|4008.3|4002.3|1
1726708180000|2024-09-19 01:09:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|0
1726708190000|2024-09-19 01:09:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1726708200000|2024-09-19 01:10:00|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|3
1726708210000|2024-09-19 01:10:10|||||||||1
1726708220000|2024-09-19 01:10:20|4007.9|4001.9|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|1
1726708230000|2024-09-19 01:10:30|4008.2|4002.2|4008.3|4002.3|4008.7|4002.7|4007.8|4001.8|0
1726708240000|2024-09-19 01:10:40|4008.2|4002.2|4008.3|4002.3|4008.7|4002.7|4008.2|4002.2|0
1726708250000|2024-09-19 01:10:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1726708260000|2024-09-19 01:11:00|4008.3|4002.3|4008.3|4002.3|4009.2|4003.2|4008.3|4002.3|1
1726708270000|2024-09-19 01:11:10|4008.2|4002.2|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|1
1726708280000|2024-09-19 01:11:20|4007.9|4001.9|4009.3|4003.3|4009.3|4003.3|4007.8|4001.8|9
1726708290000|2024-09-19 01:11:30|4009.2|4003.2|4008.8|4002.8|4009.3|4003.3|4007.8|4001.8|14
1726708300000|2024-09-19 01:11:40|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|0
1726708310000|2024-09-19 01:11:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|3
1726708320000|2024-09-19 01:12:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|2
1726708330000|2024-09-19 01:12:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4
1726708340000|2024-09-19 01:12:20|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.3|4004.3|1
1726708350000|2024-09-19 01:12:30|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.9|4003.9|1
1726708360000|2024-09-19 01:12:40|4010.7|4004.7|4010.8|4004.8|4011.3|4005.3|4010.7|4004.7|9
1726708370000|2024-09-19 01:12:50|4011.3|4005.3|4012.3|4006.3|4012.3|4006.3|4011.3|4005.3|2
1726708380000|2024-09-19 01:13:00|4012.2|4006.2|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|1
1726708390000|2024-09-19 01:13:10|4012.2|4006.2|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726708400000|2024-09-19 01:13:20|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1726708410000|2024-09-19 01:13:30|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|2
1726708420000|2024-09-19 01:13:40|4010.4|4004.4|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|1
1726708430000|2024-09-19 01:13:50|4011.2|4005.2|4010.8|4004.8|4011.3|4005.3|4010.7|4004.7|0
1726708440000|2024-09-19 01:14:00|4011.2|4005.2|4012.3|4006.3|4012.8|4006.8|4010.8|4004.8|4
1726708450000|2024-09-19 01:14:10|||||||||1
1726708460000|2024-09-19 01:14:20|4012.7|4006.7|4013.3|4007.3|4013.3|4007.3|4012.7|4006.7|0
1726708470000|2024-09-19 01:14:30|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|0
1726708480000|2024-09-19 01:14:40|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|1
1726708490000|2024-09-19 01:14:50|4013.3|4007.3|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|0
1726708500000|2024-09-19 01:15:00|4012.8|4006.8|4012.8|4006.8|4013.3|4007.3|4012.3|4006.3|0
1726708510000|2024-09-19 01:15:10|4013.2|4007.2|4012.3|4006.3|4013.3|4007.3|4012.3|4006.3|0
1726708520000|2024-09-19 01:15:20|4011.8|4005.8|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|0
1726708530000|2024-09-19 01:15:30|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4010.8|4004.8|0
1726708540000|2024-09-19 01:15:40|4011.2|4005.2|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|0
1726708560000|2024-09-19 01:16:00|4010.9|4004.9|4010.7|4004.7|4011.8|4005.8|4010.7|4004.7|1
1726708570000|2024-09-19 01:16:10|4010.8|4004.8|4010.7|4004.7|4010.8|4004.8|4010.3|4004.3|0
1726708580000|2024-09-19 01:16:20|4010.3|4004.3|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|1
1726708590000|2024-09-19 01:16:30|4009.7|4003.7|4010.3|4004.3|4010.3|4004.3|4009.7|4003.7|1
1726708600000|2024-09-19 01:16:40|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1726708610000|2024-09-19 01:16:50|4010.7|4004.7|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1726708620000|2024-09-19 01:17:00|||||||||4
1726708640000|2024-09-19 01:17:20|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|3
1726708650000|2024-09-19 01:17:30|4012.2|4006.2|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726708660000|2024-09-19 01:17:40|4011.7|4005.7|4011.8|4005.8|4012.3|4006.3|4011.3|4005.3|0
1726708670000|2024-09-19 01:17:50|4011.7|4005.7|4011.7|4005.7|4012.3|4006.3|4011.3|4005.3|0
1726708680000|2024-09-19 01:18:00|4011.3|4005.3|4010.3|4004.3|4011.3|4005.3|4010.2|4004.2|1
1726708690000|2024-09-19 01:18:10|4009.7|4003.7|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|5
1726708700000|2024-09-19 01:18:20|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.3|4003.3|0
1726708710000|2024-09-19 01:18:30|4009.8|4003.8|4012.3|4006.3|4012.3|4006.3|4009.8|4003.8|19
1726708720000|2024-09-19 01:18:40|4011.8|4005.8|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|0
1726708730000|2024-09-19 01:18:50|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.7|4005.7|0
1726708740000|2024-09-19 01:19:00|4011.9|4005.9|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726708750000|2024-09-19 01:19:10|4011.7|4005.7|4011.3|4005.3|4011.8|4005.8|4011.2|4005.2|0
1726708760000|2024-09-19 01:19:20|4011.2|4005.2|4010.8|4004.8|4011.2|4005.2|4010.7|4004.7|0
1726708770000|2024-09-19 01:19:30|4010.7|4004.7|4009.8|4003.8|4010.7|4004.7|4009.3|4003.3|1
1726708780000|2024-09-19 01:19:40|4009.7|4003.7|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726708810000|2024-09-19 01:20:10|4009.4|4003.4|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726708830000|2024-09-19 01:20:30|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1726708840000|2024-09-19 01:20:40|4008.7|4002.7|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|1
1726708850000|2024-09-19 01:20:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|0
1726708860000|2024-09-19 01:21:00|4008.8|4002.8|4009.7|4003.7|4010.3|4004.3|4008.8|4002.8|3
1726708870000|2024-09-19 01:21:10|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1726708880000|2024-09-19 01:21:20|4010.7|4004.7|4010.7|4004.7|4011.3|4005.3|4010.7|4004.7|8
1726708890000|2024-09-19 01:21:30|4011|4005|4011.7|4005.7|4011.7|4005.7|4010.7|4004.7|0
1726708900000|2024-09-19 01:21:40|4011.8|4005.8|4012.3|4006.3|4012.7|4006.7|4011.8|4005.8|0
1726708910000|2024-09-19 01:21:50|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.3|4005.3|0
1726708920000|2024-09-19 01:22:00|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|1
1726708930000|2024-09-19 01:22:10|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1726708940000|2024-09-19 01:22:20|4011.2|4005.2|4011.2|4005.2|4011.3|4005.3|4011.2|4005.2|0
1726708950000|2024-09-19 01:22:30|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1726708960000|2024-09-19 01:22:40|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.3|4005.3|0
1726708970000|2024-09-19 01:22:50|4011.2|4005.2|4011.2|4005.2|4011.3|4005.3|4011.2|4005.2|0
1726708980000|2024-09-19 01:23:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1726708990000|2024-09-19 01:23:10|4011.7|4005.7|4010.7|4004.7|4011.7|4005.7|4010.7|4004.7|0
1726709000000|2024-09-19 01:23:20|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1726709010000|2024-09-19 01:23:30|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|0
1726709020000|2024-09-19 01:23:40|4011.2|4005.2|4010.8|4004.8|4011.2|4005.2|4010.3|4004.3|15
1726709030000|2024-09-19 01:23:50|4010.7|4004.7|4010.8|4004.8|4011.3|4005.3|4010.7|4004.7|0
1726709040000|2024-09-19 01:24:00|4010.7|4004.7|4009.8|4003.8|4010.7|4004.7|4009.3|4003.3|1
1726709050000|2024-09-19 01:24:10|4009.7|4003.7|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726709060000|2024-09-19 01:24:20|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726709070000|2024-09-19 01:24:30|4009.4|4003.4|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|2
1726709080000|2024-09-19 01:24:40|4010.2|4004.2|4010.8|4004.8|4011.3|4005.3|4009.7|4003.7|2
1726709090000|2024-09-19 01:24:50|4011.2|4005.2|4010.3|4004.3|4011.3|4005.3|4010.3|4004.3|3
1726709100000|2024-09-19 01:25:00|4009.8|4003.8|4010.3|4004.3|4011.3|4005.3|4009.8|4003.8|4
1726709110000|2024-09-19 01:25:10|4010.7|4004.7|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|0
1726709120000|2024-09-19 01:25:20|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1726709130000|2024-09-19 01:25:30|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4011.3|4005.3|0
1726709150000|2024-09-19 01:25:50|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1726709160000|2024-09-19 01:26:00|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1726709170000|2024-09-19 01:26:10|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|1
1726709180000|2024-09-19 01:26:20|4012.5|4006.5|4012.3|4006.3|4012.8|4006.8|4011.8|4005.8|5
1726709200000|2024-09-19 01:26:40|4012.4|4006.4|4012.3|4006.3|4012.7|4006.7|4012.3|4006.3|0
1726709220000|2024-09-19 01:27:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1726709250000|2024-09-19 01:27:30|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|1
1726709260000|2024-09-19 01:27:40|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1726709270000|2024-09-19 01:27:50|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1726709280000|2024-09-19 01:28:00|4011.4|4005.4|4010.8|4004.8|4011.4|4005.4|4010.3|4004.3|1
1726709290000|2024-09-19 01:28:10|4010.4|4004.4|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1726709300000|2024-09-19 01:28:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|0
1726709310000|2024-09-19 01:28:30|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|2
1726709320000|2024-09-19 01:28:40|||||||||1
1726709340000|2024-09-19 01:29:00|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1726709360000|2024-09-19 01:29:20|4013.2|4007.2|4012.3|4006.3|4013.2|4007.2|4012.3|4006.3|1
1726709370000|2024-09-19 01:29:30|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1726709380000|2024-09-19 01:29:40|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|0
1726709390000|2024-09-19 01:29:50|4011.7|4005.7|4010.8|4004.8|4011.7|4005.7|4010.8|4004.8|5
1726709400000|2024-09-19 01:30:00|4011.3|4005.3|4012.3|4006.3|4012.3|4006.3|4011.3|4005.3|1
1726709410000|2024-09-19 01:30:10|4011.7|4005.7|4011.8|4005.8|4012.3|4006.3|4011.3|4005.3|0
1726709420000|2024-09-19 01:30:20|4012.2|4006.2|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|0
1726709430000|2024-09-19 01:30:30|||||||||1
1726709440000|2024-09-19 01:30:40|4012.7|4006.7|4013.3|4007.3|4013.3|4007.3|4012.7|4006.7|0
1726709450000|2024-09-19 01:30:50|4012.9|4006.9|4012.4|4006.4|4013.3|4007.3|4012.4|4006.4|0
1726709460000|2024-09-19 01:31:00|4012.3|4006.3|4011.4|4005.4|4012.8|4006.8|4011.4|4005.4|0
1726709470000|2024-09-19 01:31:10|4011.3|4005.3|4012.8|4006.8|4013.3|4007.3|4011.3|4005.3|1
1726709480000|2024-09-19 01:31:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|2
1726709500000|2024-09-19 01:31:40|4012.7|4006.7|4012.4|4006.4|4012.8|4006.8|4012.3|4006.3|0
1726709510000|2024-09-19 01:31:50|4012.3|4006.3|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1726709520000|2024-09-19 01:32:00|||||||||12
1726709530000|2024-09-19 01:32:10|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.3|4005.3|1
1726709550000|2024-09-19 01:32:30|4010.8|4004.8|4011.8|4005.8|4011.8|4005.8|4010.3|4004.3|5
1726709570000|2024-09-19 01:32:50|4011.3|4005.3|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1726709580000|2024-09-19 01:33:00|4010.7|4004.7|4010.8|4004.8|4011.3|4005.3|4010.7|4004.7|0
1726709590000|2024-09-19 01:33:10|4010.7|4004.7|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1726709600000|2024-09-19 01:33:20|4010.8|4004.8|4011.3|4005.3|4011.8|4005.8|4010.8|4004.8|2
1726709610000|2024-09-19 01:33:30|4011|4005|4010.8|4004.8|4011|4005|4010.8|4004.8|0
1726709620000|2024-09-19 01:33:40|4010.3|4004.3|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1726709630000|2024-09-19 01:33:50|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.3|4004.3|0
1726709640000|2024-09-19 01:34:00|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1726709650000|2024-09-19 01:34:10|4010.9|4004.9|4012.3|4006.3|4012.7|4006.7|4010.9|4004.9|3
1726709660000|2024-09-19 01:34:20|4012.7|4006.7|4012.3|4006.3|4012.8|4006.8|4012.2|4006.2|0
1726709670000|2024-09-19 01:34:30|4012.7|4006.7|4012.3|4006.3|4012.7|4006.7|4012.3|4006.3|0
1726709680000|2024-09-19 01:34:40|4011.9|4005.9|4011.3|4005.3|4011.9|4005.9|4011.3|4005.3|0
1726709690000|2024-09-19 01:34:50|4011.7|4005.7|4011.8|4005.8|4012.3|4006.3|4011.3|4005.3|2
1726709700000|2024-09-19 01:35:00|4011.7|4005.7|4010.7|4004.7|4011.7|4005.7|4010.3|4004.3|0
1726709710000|2024-09-19 01:35:10|4010.4|4004.4|4011.3|4005.3|4011.3|4005.3|4010.4|4004.4|10
1726709720000|2024-09-19 01:35:20|4010.3|4004.3|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1726709730000|2024-09-19 01:35:30|4010.7|4004.7|4010.3|4004.3|4010.7|4004.7|4010.3|4004.3|0
1726709750000|2024-09-19 01:35:50|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.7|4004.7|0
1726709760000|2024-09-19 01:36:00|4010.7|4004.7|4011.3|4005.3|4011.7|4005.7|4010.7|4004.7|4
1726709770000|2024-09-19 01:36:10|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|0
1726709780000|2024-09-19 01:36:20|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1726709790000|2024-09-19 01:36:30|4010.7|4004.7|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|0
1726709800000|2024-09-19 01:36:40|4011.7|4005.7|4012.3|4006.3|4012.4|4006.4|4011.7|4005.7|1
1726709810000|2024-09-19 01:36:50|4012.4|4006.4|4012.8|4006.8|4012.8|4006.8|4012.4|4006.4|0
1726709820000|2024-09-19 01:37:00|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4013.2|4007.2|0
1726709830000|2024-09-19 01:37:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1726709840000|2024-09-19 01:37:20|4012.3|4006.3|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|1
1726709850000|2024-09-19 01:37:30|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1726709860000|2024-09-19 01:37:40|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.3|4006.3|1
1726709870000|2024-09-19 01:37:50|4013.2|4007.2|4012.8|4006.8|4013.2|4007.2|4012.3|4006.3|0
1726709880000|2024-09-19 01:38:00|4012.3|4006.3|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|0
1726709890000|2024-09-19 01:38:10|4012.4|4006.4|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|0
1726709900000|2024-09-19 01:38:20|4012.3|4006.3|4012.4|4006.4|4012.8|4006.8|4012.3|4006.3|1
1726709910000|2024-09-19 01:38:30|4012.3|4006.3|4012.4|4006.4|4012.8|4006.8|4012.3|4006.3|1
1726709920000|2024-09-19 01:38:40|4012.8|4006.8|4012.7|4006.7|4012.8|4006.8|4012.3|4006.3|0
1726709930000|2024-09-19 01:38:50|4012.3|4006.3|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|0
1726709940000|2024-09-19 01:39:00|4012.2|4006.2|4012.3|4006.3|4012.8|4006.8|4012.2|4006.2|1
1726709960000|2024-09-19 01:39:20|4012.8|4006.8|4013.3|4007.3|4014|4008|4012.3|4006.3|16
1726709970000|2024-09-19 01:39:30|4013.2|4007.2|4012.4|4006.4|4013.3|4007.3|4012.4|4006.4|0
1726709980000|2024-09-19 01:39:40|4012.3|4006.3|4011.7|4005.7|4012.7|4006.7|4011.7|4005.7|2
1726709990000|2024-09-19 01:39:50|4011.3|4005.3|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|2
1726710010000|2024-09-19 01:40:10|4011|4005|4010.8|4004.8|4011|4005|4010.7|4004.7|0
1726710020000|2024-09-19 01:40:20|4010.7|4004.7|4009.7|4003.7|4010.7|4004.7|4009.7|4003.7|7
1726710030000|2024-09-19 01:40:30|4009.3|4003.3|4008.7|4002.7|4009.3|4003.3|4008.3|4002.3|2
1726710040000|2024-09-19 01:40:40|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1726710070000|2024-09-19 01:41:10|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|0
1726710110000|2024-09-19 01:41:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1726710120000|2024-09-19 01:42:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1726710130000|2024-09-19 01:42:10|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1726710140000|2024-09-19 01:42:20|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1726710160000|2024-09-19 01:42:40|4007.7|4001.7|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|0
1726710170000|2024-09-19 01:42:50|4007.7|4001.7|4007.8|4001.8|4007.8|4001.8|4007.7|4001.7|0
1726710180000|2024-09-19 01:43:00|4007.3|4001.3|4007.7|4001.7|4007.8|4001.8|4007.3|4001.3|0
1726710190000|2024-09-19 01:43:10|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.7|4001.7|1
1726710200000|2024-09-19 01:43:20|4008.4|4002.4|4007.8|4001.8|4009.8|4003.8|4007.8|4001.8|5
1726710210000|2024-09-19 01:43:30|4007.7|4001.7|4008.3|4002.3|4008.3|4002.3|4007.7|4001.7|1
1726710220000|2024-09-19 01:43:40|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|0
1726710230000|2024-09-19 01:43:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1726710240000|2024-09-19 01:44:00|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.4|4001.4|0
1726710250000|2024-09-19 01:44:10|4007.4|4001.4|4007.7|4001.7|4007.7|4001.7|4007.3|4001.3|0
1726710260000|2024-09-19 01:44:20|4007.3|4001.3|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|1
1726710270000|2024-09-19 01:44:30|4007.9|4001.9|4007.3|4001.3|4007.9|4001.9|4007.3|4001.3|0
1726710280000|2024-09-19 01:44:40|4007.7|4001.7|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|0
1726710290000|2024-09-19 01:44:50|||||||||5
1726710300000|2024-09-19 01:45:00|4006.3|4000.3|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|0
1726710310000|2024-09-19 01:45:10|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.3|4000.3|2
1726710320000|2024-09-19 01:45:20|4007.9|4001.9|4009.3|4003.3|4009.7|4003.7|4007.9|4001.9|6
1726710330000|2024-09-19 01:45:30|4009.7|4003.7|4009.3|4003.3|4009.7|4003.7|4009.2|4003.2|6
1726710340000|2024-09-19 01:45:40|4009.7|4003.7|4010.7|4004.7|4010.7|4004.7|4009.7|4003.7|0
1726710350000|2024-09-19 01:45:50|4010.3|4004.3|4010.2|4004.2|4010.3|4004.3|4010|4004|0
1726710360000|2024-09-19 01:46:00|4010|4004|4010.3|4004.3|4010.3|4004.3|4010|4004|0
1726710370000|2024-09-19 01:46:10|4010.2|4004.2|4009.7|4003.7|4010.3|4004.3|4009.7|4003.7|0
1726710380000|2024-09-19 01:46:20|4009.3|4003.3|4009.7|4003.7|4009.7|4003.7|4009.2|4003.2|0
1726710390000|2024-09-19 01:46:30|4009.8|4003.8|4010.2|4004.2|4010.3|4004.3|4009.7|4003.7|1
1726710400000|2024-09-19 01:46:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.3|4003.3|0
1726710410000|2024-09-19 01:46:50|4009.3|4003.3|4009.7|4003.7|4009.7|4003.7|4008.7|4002.7|0
1726710420000|2024-09-19 01:47:00|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.7|4003.7|2
1726710430000|2024-09-19 01:47:10|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1726710440000|2024-09-19 01:47:20|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1726710450000|2024-09-19 01:47:30|4010.2|4004.2|4009.8|4003.8|4010.2|4004.2|4009.7|4003.7|0
1726710460000|2024-09-19 01:47:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1726710470000|2024-09-19 01:47:50|4009.8|4003.8|4010.7|4004.7|4010.7|4004.7|4009.8|4003.8|2
1726710480000|2024-09-19 01:48:00|4009.8|4003.8|4010.7|4004.7|4010.7|4004.7|4009.8|4003.8|7
1726710490000|2024-09-19 01:48:10|4010.3|4004.3|4010.7|4004.7|4010.7|4004.7|4010.2|4004.2|1
1726710500000|2024-09-19 01:48:20|4010.8|4004.8|4010.7|4004.7|4010.8|4004.8|4010.7|4004.7|0
1726710510000|2024-09-19 01:48:30|4010.3|4004.3|4010.3|4004.3|4010.7|4004.7|4010.2|4004.2|1
1726710520000|2024-09-19 01:48:40|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1726710530000|2024-09-19 01:48:50|4009.8|4003.8|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|0
1726710540000|2024-09-19 01:49:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.7|4003.7|0
1726710550000|2024-09-19 01:49:10|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1726710560000|2024-09-19 01:49:20|4010.3|4004.3|4009.7|4003.7|4010.3|4004.3|4009.7|4003.7|2
1726710570000|2024-09-19 01:49:30|4010|4004|4009.3|4003.3|4010.2|4004.2|4009.3|4003.3|1
1726710580000|2024-09-19 01:49:40|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1726710590000|2024-09-19 01:49:50|4008.7|4002.7|4009.3|4003.3|4009.3|4003.3|4008.7|4002.7|5
1726710600000|2024-09-19 01:50:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1726710610000|2024-09-19 01:50:10|4010.3|4004.3|4010.8|4004.8|4011.3|4005.3|4010.3|4004.3|0
1726710620000|2024-09-19 01:50:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1726710630000|2024-09-19 01:50:30|4010.9|4004.9|4010.3|4004.3|4010.9|4004.9|4010.3|4004.3|0
1726710640000|2024-09-19 01:50:40|4010.8|4004.8|4010.3|4004.3|4011.3|4005.3|4010.3|4004.3|0
1726710650000|2024-09-19 01:50:50|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.3|4004.3|0
1726710680000|2024-09-19 01:51:20|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.3|4005.3|1
1726710690000|2024-09-19 01:51:30|4010.8|4004.8|4011.2|4005.2|4011.2|4005.2|4010.8|4004.8|0
1726710700000|2024-09-19 01:51:40|4010.7|4004.7|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1726710710000|2024-09-19 01:51:50|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|0
1726710720000|2024-09-19 01:52:00|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1726710730000|2024-09-19 01:52:10|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|1
1726710750000|2024-09-19 01:52:30|4011.7|4005.7|4011.7|4005.7|4011.8|4005.8|4011.3|4005.3|10
1726710760000|2024-09-19 01:52:40|4011.3|4005.3|4011.7|4005.7|4011.7|4005.7|4011.3|4005.3|0
1726710780000|2024-09-19 01:53:00|4011.8|4005.8|4011.7|4005.7|4011.8|4005.8|4011.7|4005.7|0
1726710790000|2024-09-19 01:53:10|4011.8|4005.8|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|1
1726710810000|2024-09-19 01:53:30|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.7|4005.7|0
1726710820000|2024-09-19 01:53:40|4012.2|4006.2|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|4
1726710830000|2024-09-19 01:53:50|4011.7|4005.7|4012.3|4006.3|4012.3|4006.3|4011.3|4005.3|1
1726710840000|2024-09-19 01:54:00|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1726710850000|2024-09-19 01:54:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1726710860000|2024-09-19 01:54:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|2
1726710870000|2024-09-19 01:54:30|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.3|4006.3|0
1726710880000|2024-09-19 01:54:40|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|2
1726710890000|2024-09-19 01:54:50|4012.7|4006.7|4012.3|4006.3|4012.7|4006.7|4012.3|4006.3|1
1726710900000|2024-09-19 01:55:00|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1726710910000|2024-09-19 01:55:10|4013.7|4007.7|4014.3|4008.3|4014.3|4008.3|4013.3|4007.3|2
1726710920000|2024-09-19 01:55:20|4014.2|4008.2|4014.2|4008.2|4014.3|4008.3|4014.2|4008.2|0
1726710930000|2024-09-19 01:55:30|4013.7|4007.7|4013.3|4007.3|4013.7|4007.7|4013.2|4007.2|1
1726710940000|2024-09-19 01:55:40|4012.9|4006.9|4012.7|4006.7|4013.3|4007.3|4012.7|4006.7|0
1726710950000|2024-09-19 01:55:50|4013|4007|4013.3|4007.3|4013.3|4007.3|4013|4007|0
1726710960000|2024-09-19 01:56:00|4012.8|4006.8|4013.2|4007.2|4013.3|4007.3|4012.7|4006.7|0
1726710970000|2024-09-19 01:56:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1726711000000|2024-09-19 01:56:40|4013.7|4007.7|4014.3|4008.3|4014.3|4008.3|4013.7|4007.7|0
1726711010000|2024-09-19 01:56:50|4014.7|4008.7|4014.3|4008.3|4014.7|4008.7|4014.3|4008.3|1
1726711020000|2024-09-19 01:57:00|4014.7|4008.7|4014.3|4008.3|4014.7|4008.7|4014.3|4008.3|9
1726711030000|2024-09-19 01:57:10|4014.2|4008.2|4014.3|4008.3|4014.3|4008.3|4014.2|4008.2|0
1726711040000|2024-09-19 01:57:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|6
1726711080000|2024-09-19 01:58:00|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|5
1726711090000|2024-09-19 01:58:10|4014.2|4008.2|4014.3|4008.3|4014.3|4008.3|4014.2|4008.2|0
1726711100000|2024-09-19 01:58:20|4013.8|4007.8|4013.7|4007.7|4013.8|4007.8|4013.7|4007.7|0
1726711110000|2024-09-19 01:58:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|0
1726711120000|2024-09-19 01:58:40|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1726711130000|2024-09-19 01:58:50|4013.8|4007.8|4013.7|4007.7|4013.8|4007.8|4013.7|4007.7|0
1726711140000|2024-09-19 01:59:00|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.2|4007.2|4
1726711150000|2024-09-19 01:59:10|4013.7|4007.7|4014.3|4008.3|4014.3|4008.3|4013.7|4007.7|4
1726711160000|2024-09-19 01:59:20|4014.2|4008.2|4015.7|4009.7|4015.7|4009.7|4014.2|4008.2|22
1726711170000|2024-09-19 01:59:30|4015.8|4009.8|4015.7|4009.7|4015.8|4009.8|4015.2|4009.2|0
1726711180000|2024-09-19 01:59:40|4015.3|4009.3|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|0
1726711190000|2024-09-19 01:59:50|4015.3|4009.3|4014.8|4008.8|4015.3|4009.3|4014.7|4008.7|1
1726711200000|2024-09-19 02:00:00|4015.3|4009.3|4015.3|4009.3|4015.7|4009.7|4014.7|4008.7|3
1726711210000|2024-09-19 02:00:10|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1726711220000|2024-09-19 02:00:20|4015.8|4009.8|4016.3|4010.3|4016.7|4010.7|4015.8|4009.8|7
1726711230000|2024-09-19 02:00:30|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|13
1726711240000|2024-09-19 02:00:40|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|2
1726711260000|2024-09-19 02:01:00|4018.8|4012.8|4019.7|4013.7|4019.7|4013.7|4018.7|4012.7|2
1726711270000|2024-09-19 02:01:10|4019.3|4013.3|4018.7|4012.7|4019.3|4013.3|4018.7|4012.7|3
1726711280000|2024-09-19 02:01:20|4019.3|4013.3|4019.7|4013.7|4019.7|4013.7|4019.3|4013.3|2
1726711290000|2024-09-19 02:01:30|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.7|4013.7|0
1726711300000|2024-09-19 02:01:40|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4019.9|4013.9|6
1726711310000|2024-09-19 02:01:50|4019.9|4013.9|4020.7|4014.7|4020.7|4014.7|4019.8|4013.8|2
1726711320000|2024-09-19 02:02:00|4020.3|4014.3|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|1
1726711330000|2024-09-19 02:02:10|4019.7|4013.7|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|3
1726711340000|2024-09-19 02:02:20|4019.4|4013.4|4020.3|4014.3|4020.7|4014.7|4019.4|4013.4|2
1726711350000|2024-09-19 02:02:30|4020.2|4014.2|4020.3|4014.3|4020.7|4014.7|4020.2|4014.2|0
1726711360000|2024-09-19 02:02:40|4020.2|4014.2|4019.7|4013.7|4020.3|4014.3|4019.7|4013.7|0
1726711370000|2024-09-19 02:02:50|4020|4014|4020.3|4014.3|4020.3|4014.3|4019.3|4013.3|3
1726711380000|2024-09-19 02:03:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|1
1726711390000|2024-09-19 02:03:10|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|2
1726711400000|2024-09-19 02:03:20|4021.3|4015.3|4022.3|4016.3|4022.3|4016.3|4021|4015|11
1726711410000|2024-09-19 02:03:30|4021.7|4015.7|4021.7|4015.7|4021.8|4015.8|4021.7|4015.7|0
1726711420000|2024-09-19 02:03:40|4021.8|4015.8|4022.2|4016.2|4022.3|4016.3|4021.7|4015.7|0
1726711430000|2024-09-19 02:03:50|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4021.9|4015.9|1
1726711440000|2024-09-19 02:04:00|4021.9|4015.9|4022.3|4016.3|4022.3|4016.3|4021.3|4015.3|19
1726711450000|2024-09-19 02:04:10|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|2
1726711460000|2024-09-19 02:04:20|4021.7|4015.7|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1726711470000|2024-09-19 02:04:30|4021.7|4015.7|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1726711480000|2024-09-19 02:04:40|4020.9|4014.9|4021.3|4015.3|4021.3|4015.3|4020.9|4014.9|2
1726711490000|2024-09-19 02:04:50|4020.9|4014.9|4021.3|4015.3|4021.7|4015.7|4020.9|4014.9|1
1726711500000|2024-09-19 02:05:00|4022.4|4016.4|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|13
1726711510000|2024-09-19 02:05:10|4021.8|4015.8|4020.3|4014.3|4021.8|4015.8|4020.3|4014.3|1
1726711520000|2024-09-19 02:05:20|4020.2|4014.2|4020.3|4014.3|4020.3|4014.3|4020.2|4014.2|0
1726711530000|2024-09-19 02:05:30|4019.7|4013.7|4020.3|4014.3|4020.3|4014.3|4019.7|4013.7|1
1726711540000|2024-09-19 02:05:40|4020.7|4014.7|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1726711550000|2024-09-19 02:05:50|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1726711560000|2024-09-19 02:06:00|4020.7|4014.7|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|2
1726711570000|2024-09-19 02:06:10|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4020.3|4014.3|0
1726711600000|2024-09-19 02:06:40|4019.7|4013.7|4019.2|4013.2|4019.7|4013.7|4019.2|4013.2|1
1726711610000|2024-09-19 02:06:50|4019.3|4013.3|4020.3|4014.3|4020.3|4014.3|4019.2|4013.2|0
1726711620000|2024-09-19 02:07:00|4020.2|4014.2|4019.2|4013.2|4020.3|4014.3|4019.2|4013.2|0
1726711630000|2024-09-19 02:07:10|4019.3|4013.3|4019.7|4013.7|4019.8|4013.8|4019.2|4013.2|0
1726711640000|2024-09-19 02:07:20|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|10
1726711650000|2024-09-19 02:07:30|4021.3|4015.3|4022.2|4016.2|4022.3|4016.3|4021.3|4015.3|0
1726711660000|2024-09-19 02:07:40|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.2|4016.2|0
1726711670000|2024-09-19 02:07:50|4022.2|4016.2|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1726711680000|2024-09-19 02:08:00|4021.7|4015.7|4021.8|4015.8|4021.8|4015.8|4021.3|4015.3|0
1726711690000|2024-09-19 02:08:10|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.2|4015.2|0
1726711700000|2024-09-19 02:08:20|4021.2|4015.2|4020.3|4014.3|4021.2|4015.2|4020.3|4014.3|1
1726711710000|2024-09-19 02:08:30|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1726711720000|2024-09-19 02:08:40|4021|4015|4020.3|4014.3|4021|4015|4020.3|4014.3|1
1726711740000|2024-09-19 02:09:00|4020.8|4014.8|4022.3|4016.3|4022.3|4016.3|4020.3|4014.3|5
1726711750000|2024-09-19 02:09:10|4021.9|4015.9|4021.2|4015.2|4021.9|4015.9|4021.2|4015.2|12
1726711760000|2024-09-19 02:09:20|4021.3|4015.3|4021.2|4015.2|4021.3|4015.3|4020.7|4014.7|0
1726711770000|2024-09-19 02:09:30|4020.8|4014.8|4020.3|4014.3|4020.8|4014.8|4019.7|4013.7|10
1726711780000|2024-09-19 02:09:40|4020.2|4014.2|4020.3|4014.3|4020.7|4014.7|4020.2|4014.2|2
1726711790000|2024-09-19 02:09:50|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|0
1726711800000|2024-09-19 02:10:00|4020.3|4014.3|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|3
1726711810000|2024-09-19 02:10:10|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|3
1726711820000|2024-09-19 02:10:20|4019.2|4013.2|4019.3|4013.3|4019.3|4013.3|4019.2|4013.2|3
1726711830000|2024-09-19 02:10:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.7|4012.7|0
1726711840000|2024-09-19 02:10:40|4018.9|4012.9|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|11
1726711850000|2024-09-19 02:10:50|4019.7|4013.7|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|0
1726711860000|2024-09-19 02:11:00|4019.8|4013.8|4020.2|4014.2|4020.2|4014.2|4019.3|4013.3|1
1726711870000|2024-09-19 02:11:10|4020|4014|4020.3|4014.3|4020.3|4014.3|4019.7|4013.7|1
1726711880000|2024-09-19 02:11:20|4020.7|4014.7|4022|4016|4022|4016|4020.3|4014.3|4
1726711890000|2024-09-19 02:11:30|4021.7|4015.7|4022|4016|4022|4016|4021.7|4015.7|1
1726711900000|2024-09-19 02:11:40|4021.7|4015.7|4022|4016|4022|4016|4021.7|4015.7|0
1726711920000|2024-09-19 02:12:00|||||||||1
1726711930000|2024-09-19 02:12:10|4021.7|4015.7|4023.3|4017.3|4023.3|4017.3|4021.7|4015.7|3
1726711940000|2024-09-19 02:12:20|4023|4017|4023|4017|4023.2|4017.2|4023|4017|2
1726711950000|2024-09-19 02:12:30|4022.7|4016.7|4023|4017|4023.2|4017.2|4022.7|4016.7|0
1726711960000|2024-09-19 02:12:40|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|1
1726711970000|2024-09-19 02:12:50|4022.5|4016.5|4022.2|4016.2|4023|4017|4022.2|4016.2|1
1726711980000|2024-09-19 02:13:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1726711990000|2024-09-19 02:13:10|4022.8|4016.8|4022.2|4016.2|4022.8|4016.8|4022.2|4016.2|0
1726712000000|2024-09-19 02:13:20|4022.3|4016.3|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1726712010000|2024-09-19 02:13:30|4022.3|4016.3|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|0
1726712020000|2024-09-19 02:13:40|4022.3|4016.3|4023|4017|4023|4017|4022.3|4016.3|0
1726712030000|2024-09-19 02:13:50|4023.2|4017.2|4023|4017|4023.2|4017.2|4023|4017|0
1726712040000|2024-09-19 02:14:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1726712050000|2024-09-19 02:14:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1726712060000|2024-09-19 02:14:20|4022.3|4016.3|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1726712070000|2024-09-19 02:14:30|4021.8|4015.8|4021.7|4015.7|4021.8|4015.8|4021.7|4015.7|15
1726712080000|2024-09-19 02:14:40|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|1
1726712090000|2024-09-19 02:14:50|4020|4014|4019.3|4013.3|4020.2|4014.2|4019.3|4013.3|1
1726712100000|2024-09-19 02:15:00|4019.8|4013.8|4020|4014|4020.3|4014.3|4019.7|4013.7|0
1726712110000|2024-09-19 02:15:10|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4020|4014|0
1726712120000|2024-09-19 02:15:20|4019.8|4013.8|4020|4014|4020.2|4014.2|4019.8|4013.8|1
1726712130000|2024-09-19 02:15:30|4020.2|4014.2|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|0
1726712140000|2024-09-19 02:15:40|4020|4014|4019.3|4013.3|4020.2|4014.2|4019.3|4013.3|0
1726712150000|2024-09-19 02:15:50|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1726712160000|2024-09-19 02:16:00|4019.3|4013.3|4019.2|4013.2|4019.3|4013.3|4019.2|4013.2|0
1726712190000|2024-09-19 02:16:30|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1726712210000|2024-09-19 02:16:50|4019.7|4013.7|4020|4014|4020.2|4014.2|4019.7|4013.7|3
1726712220000|2024-09-19 02:17:00|4020.2|4014.2|4020|4014|4020.2|4014.2|4020|4014|0
1726712230000|2024-09-19 02:17:10|4020.2|4014.2|4018.7|4012.7|4020.2|4014.2|4018.7|4012.7|2
1726712280000|2024-09-19 02:18:00|4018|4012|4017.7|4011.7|4018|4012|4017.7|4011.7|9
1726712290000|2024-09-19 02:18:10|4018|4012|4017.7|4011.7|4018|4012|4017.7|4011.7|0
1726712300000|2024-09-19 02:18:20|4018|4012|4017.7|4011.7|4018|4012|4017.7|4011.7|1
1726712320000|2024-09-19 02:18:40|4018|4012|4017.7|4011.7|4018|4012|4017.3|4011.3|2
1726712330000|2024-09-19 02:18:50|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712340000|2024-09-19 02:19:00|4018|4012|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1726712350000|2024-09-19 02:19:10|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1726712360000|2024-09-19 02:19:20|4017.8|4011.8|4017.7|4011.7|4018.2|4012.2|4017.7|4011.7|0
1726712370000|2024-09-19 02:19:30|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712390000|2024-09-19 02:19:50|4017.8|4011.8|4018|4012|4018.2|4012.2|4017.7|4011.7|0
1726712400000|2024-09-19 02:20:00|4018.2|4012.2|4018.3|4012.3|4018.3|4012.3|4018|4012|0
1726712410000|2024-09-19 02:20:10|4018.7|4012.7|4019.2|4013.2|4019.2|4013.2|4018.7|4012.7|0
1726712450000|2024-09-19 02:20:50|4019.3|4013.3|4019.2|4013.2|4019.3|4013.3|4019.2|4013.2|1
1726712500000|2024-09-19 02:21:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1726712530000|2024-09-19 02:22:10|4019.7|4013.7|4019|4013|4019.7|4013.7|4018.7|4012.7|0
1726712540000|2024-09-19 02:22:20|4018.7|4012.7|4019|4013|4019.2|4013.2|4018.7|4012.7|0
1726712550000|2024-09-19 02:22:30|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|1
1726712580000|2024-09-19 02:23:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.2|4012.2|1
1726712630000|2024-09-19 02:23:50|4018.2|4012.2|4018.2|4012.2|4018.3|4012.3|4018.2|4012.2|0
1726712640000|2024-09-19 02:24:00|4018|4012|4018.3|4012.3|4018.3|4012.3|4018|4012|1
1726712660000|2024-09-19 02:24:20|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712670000|2024-09-19 02:24:30|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712680000|2024-09-19 02:24:40|4018|4012|4018.2|4012.2|4018.2|4012.2|4018|4012|0
1726712690000|2024-09-19 02:24:50|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1726712700000|2024-09-19 02:25:00|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1726712710000|2024-09-19 02:25:10|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1726712720000|2024-09-19 02:25:20|4018.2|4012.2|4018.2|4012.2|4018.3|4012.3|4018.2|4012.2|0
1726712730000|2024-09-19 02:25:30|4018.3|4012.3|4017.7|4011.7|4018.3|4012.3|4017.7|4011.7|0
1726712740000|2024-09-19 02:25:40|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1726712750000|2024-09-19 02:25:50|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1726712800000|2024-09-19 02:26:40|||||||||1
1726712810000|2024-09-19 02:26:50|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|1
1726712840000|2024-09-19 02:27:20|4019|4013|4019|4013|4019|4013|4019|4013|0
1726712850000|2024-09-19 02:27:30|4019.2|4013.2|4019|4013|4019.2|4013.2|4019|4013|0
1726712860000|2024-09-19 02:27:40|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1726712900000|2024-09-19 02:28:20|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|1
1726712910000|2024-09-19 02:28:30|4020|4014|4020|4014|4020|4014|4020|4014|1
1726712920000|2024-09-19 02:28:40|4020.2|4014.2|4020|4014|4020.2|4014.2|4020|4014|0
1726712950000|2024-09-19 02:29:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020|4014|1
1726712960000|2024-09-19 02:29:20|4020|4014|4020.7|4014.7|4020.7|4014.7|4020|4014|14
1726712990000|2024-09-19 02:29:50|4021.2|4015.2|4021|4015|4021.2|4015.2|4021|4015|0
1726713000000|2024-09-19 02:30:00|4021.7|4015.7|4023|4017|4023.7|4017.7|4021.7|4015.7|6
1726713010000|2024-09-19 02:30:10|4022.7|4016.7|4023|4017|4023.2|4017.2|4022.7|4016.7|1
1726713020000|2024-09-19 02:30:20|4023.3|4017.3|4024.2|4018.2|4024.7|4018.7|4023.3|4017.3|5
1726713030000|2024-09-19 02:30:30|4024|4018|4024.2|4018.2|4024.7|4018.7|4024|4018|1
1726713040000|2024-09-19 02:30:40|4024.3|4018.3|4024.7|4018.7|4024.7|4018.7|4024.3|4018.3|2
1726713050000|2024-09-19 02:30:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|2
1726713060000|2024-09-19 02:31:00|4025|4019|4025|4019|4025|4019|4023.7|4017.7|13
1726713070000|2024-09-19 02:31:10|4024.3|4018.3|4023.7|4017.7|4025.2|4019.2|4023.7|4017.7|2
1726713080000|2024-09-19 02:31:20|4023.5|4017.5|4024.2|4018.2|4024.2|4018.2|4023.5|4017.5|4
1726713090000|2024-09-19 02:31:30|4024|4018|4024.2|4018.2|4024.7|4018.7|4023.7|4017.7|0
1726713100000|2024-09-19 02:31:40|4024.5|4018.5|4025.3|4019.3|4025.3|4019.3|4024.5|4018.5|2
1726713110000|2024-09-19 02:31:50|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|0
1726713120000|2024-09-19 02:32:00|4024.3|4018.3|4024|4018|4024.3|4018.3|4023.7|4017.7|0
1726713130000|2024-09-19 02:32:10|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4023.7|4017.7|1
1726713140000|2024-09-19 02:32:20|4024.3|4018.3|4024|4018|4024.5|4018.5|4023.7|4017.7|0
1726713150000|2024-09-19 02:32:30|4024.2|4018.2|4025|4019|4025|4019|4024.2|4018.2|5
1726713160000|2024-09-19 02:32:40|4025.2|4019.2|4025|4019|4025.5|4019.5|4025|4019|1
1726713170000|2024-09-19 02:32:50|4025.4|4019.4|4025.2|4019.2|4025.4|4019.4|4025.2|4019.2|12
1726713180000|2024-09-19 02:33:00|4025|4019|4025|4019|4025.2|4019.2|4024.7|4018.7|2
1726713190000|2024-09-19 02:33:10|4025.5|4019.5|4025.7|4019.7|4025.7|4019.7|4025.5|4019.5|0
1726713200000|2024-09-19 02:33:20|4025|4019|4025.2|4019.2|4025.7|4019.7|4025|4019|0
1726713210000|2024-09-19 02:33:30|4025|4019|4025.7|4019.7|4026|4020|4024.7|4018.7|3
1726713220000|2024-09-19 02:33:40|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|1
1726713230000|2024-09-19 02:33:50|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025|4019|0
1726713240000|2024-09-19 02:34:00|4026|4020|4025.2|4019.2|4026|4020|4025|4019|0
1726713250000|2024-09-19 02:34:10|4025|4019|4025.7|4019.7|4025.7|4019.7|4025|4019|0
1726713260000|2024-09-19 02:34:20|4026|4020|4025.7|4019.7|4026|4020|4025.7|4019.7|0
1726713270000|2024-09-19 02:34:30|4025.3|4019.3|4025.2|4019.2|4025.7|4019.7|4024.7|4018.7|2
1726713280000|2024-09-19 02:34:40|4025|4019|4024.3|4018.3|4025.2|4019.2|4024.3|4018.3|0
1726713290000|2024-09-19 02:34:50|4024.2|4018.2|4024|4018|4024.3|4018.3|4023.7|4017.7|1
1726713300000|2024-09-19 02:35:00|4023.7|4017.7|4024.2|4018.2|4025.2|4019.2|4023.7|4017.7|0
1726713310000|2024-09-19 02:35:10|4024.7|4018.7|4026|4020|4026|4020|4024.7|4018.7|0
1726713320000|2024-09-19 02:35:20|4025.7|4019.7|4026|4020|4026|4020|4025.7|4019.7|1
1726713330000|2024-09-19 02:35:30|4026.2|4020.2|4025|4019|4026.5|4020.5|4025|4019|1
1726713340000|2024-09-19 02:35:40|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1726713350000|2024-09-19 02:35:50|4025|4019|4024|4018|4025|4019|4024|4018|0
1726713360000|2024-09-19 02:36:00|4023.7|4017.7|4021.7|4015.7|4023.7|4017.7|4021.7|4015.7|5
1726713370000|2024-09-19 02:36:10|4022|4016|4021.7|4015.7|4022|4016|4021.7|4015.7|0
1726713380000|2024-09-19 02:36:20|4021|4015|4021.2|4015.2|4021.2|4015.2|4021|4015|5
1726713390000|2024-09-19 02:36:30|4021.5|4015.5|4021.2|4015.2|4021.5|4015.5|4021.2|4015.2|0
1726713400000|2024-09-19 02:36:40|4021.5|4015.5|4021.2|4015.2|4021.5|4015.5|4021.2|4015.2|0
1726713410000|2024-09-19 02:36:50|4020.8|4014.8|4020.7|4014.7|4021|4015|4020.7|4014.7|1
1726713420000|2024-09-19 02:37:00|4020.5|4014.5|4021.2|4015.2|4021.4|4015.4|4020.5|4014.5|20
1726713430000|2024-09-19 02:37:10|4021|4015|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|0
1726713440000|2024-09-19 02:37:20|4021.3|4015.3|4021|4015|4021.3|4015.3|4020.7|4014.7|0
1726713450000|2024-09-19 02:37:30|4020.7|4014.7|4020.7|4014.7|4021|4015|4020.7|4014.7|0
1726713460000|2024-09-19 02:37:40|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.3|4012.3|16
1726713470000|2024-09-19 02:37:50|4019.2|4013.2|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|0
1726713480000|2024-09-19 02:38:00|4018|4012|4019.2|4013.2|4019.2|4013.2|4018|4012|1
1726713490000|2024-09-19 02:38:10|4019.3|4013.3|4021|4015|4021.2|4015.2|4019.3|4013.3|1
1726713500000|2024-09-19 02:38:20|4020.7|4014.7|4020|4014|4020.7|4014.7|4020|4014|0
1726713510000|2024-09-19 02:38:30|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4019|4013|0
1726713520000|2024-09-19 02:38:40|4021|4015|4021.2|4015.2|4021.2|4015.2|4021|4015|4
1726713530000|2024-09-19 02:38:50|4021.3|4015.3|4021.7|4015.7|4022.2|4016.2|4021.3|4015.3|2
1726713540000|2024-09-19 02:39:00|4022|4016|4021.2|4015.2|4022.2|4016.2|4020.7|4014.7|1
1726713550000|2024-09-19 02:39:10|4021.7|4015.7|4020.7|4014.7|4022|4016|4020.7|4014.7|1
1726713560000|2024-09-19 02:39:20|4021|4015|4022|4016|4022|4016|4020.7|4014.7|1
1726713570000|2024-09-19 02:39:30|4022.2|4016.2|4022|4016|4022.2|4016.2|4022|4016|0
1726713580000|2024-09-19 02:39:40|4022.2|4016.2|4022|4016|4022.3|4016.3|4022|4016|0
1726713590000|2024-09-19 02:39:50|4022.7|4016.7|4023.7|4017.7|4023.7|4017.7|4022|4016|3
1726713600000|2024-09-19 02:40:00|4024|4018|4023.7|4017.7|4024|4018|4023|4017|0
1726713610000|2024-09-19 02:40:10|4024|4018|4023|4017|4024|4018|4023|4017|0
1726713620000|2024-09-19 02:40:20|4023.5|4017.5|4023.7|4017.7|4024.2|4018.2|4023.5|4017.5|0
1726713630000|2024-09-19 02:40:30|4024|4018|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|0
1726713640000|2024-09-19 02:40:40|4024|4018|4022.7|4016.7|4024.2|4018.2|4022.7|4016.7|1
1726713650000|2024-09-19 02:40:50|4022|4016|4023|4017|4023|4017|4022|4016|1
1726713660000|2024-09-19 02:41:00|4023.2|4017.2|4023|4017|4023.7|4017.7|4022|4016|0
1726713670000|2024-09-19 02:41:10|4023.2|4017.2|4023.2|4017.2|4023.3|4017.3|4022.7|4016.7|0
1726713680000|2024-09-19 02:41:20|4023.3|4017.3|4023.2|4017.2|4023.7|4017.7|4023|4017|21
1726713690000|2024-09-19 02:41:30|4023|4017|4024.2|4018.2|4024.2|4018.2|4023|4017|0
1726713700000|2024-09-19 02:41:40|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023|4017|1
1726713710000|2024-09-19 02:41:50|4024.4|4018.4|4025.5|4019.5|4026|4020|4024.4|4018.4|3
1726713720000|2024-09-19 02:42:00|4025.7|4019.7|4026|4020|4026|4020|4025.5|4019.5|4
1726713730000|2024-09-19 02:42:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1726713740000|2024-09-19 02:42:20|4026|4020|4025.7|4019.7|4026|4020|4025.5|4019.5|0
1726713750000|2024-09-19 02:42:30|4026|4020|4026|4020|4026|4020|4026|4020|1
1726713760000|2024-09-19 02:42:40|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1726713770000|2024-09-19 02:42:50|4026|4020|4025.7|4019.7|4026|4020|4025.7|4019.7|0
1726713780000|2024-09-19 02:43:00|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1726713790000|2024-09-19 02:43:10|4026.2|4020.2|4026.2|4020.2|4026.5|4020.5|4026.2|4020.2|2
1726713800000|2024-09-19 02:43:20|4028|4022|4028.2|4022.2|4028.2|4022.2|4028|4022|1
1726713810000|2024-09-19 02:43:30|4029.7|4023.7|4029|4023|4029.7|4023.7|4029|4023|9
1726713820000|2024-09-19 02:43:40|4028.5|4022.5|4028.3|4022.3|4029|4023|4027.7|4021.7|3
1726713830000|2024-09-19 02:43:50|4028.7|4022.7|4030|4024|4030.2|4024.2|4028.7|4022.7|1
1726713840000|2024-09-19 02:44:00|4030.7|4024.7|4030|4024|4030.7|4024.7|4029.7|4023.7|1
1726713850000|2024-09-19 02:44:10|4030.2|4024.2|4030.2|4024.2|4030.7|4024.7|4030|4024|1
1726713860000|2024-09-19 02:44:20|4030|4024|4032|4026|4032|4026|4030|4024|4
1726713870000|2024-09-19 02:44:30|4031.7|4025.7|4032|4026|4032|4026|4031.5|4025.5|0
1726713880000|2024-09-19 02:44:40|4031.5|4025.5|4031.7|4025.7|4032|4026|4031.2|4025.2|0
1726713890000|2024-09-19 02:44:50|4031.5|4025.5|4031|4025|4031.5|4025.5|4030.5|4024.5|2
1726713900000|2024-09-19 02:45:00|4031.2|4025.2|4031|4025|4031.3|4025.3|4030.5|4024.5|6
1726713910000|2024-09-19 02:45:10|4031.2|4025.2|4031.2|4025.2|4032|4026|4031.2|4025.2|1
1726713920000|2024-09-19 02:45:20|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031|4025|0
1726713930000|2024-09-19 02:45:30|4031.5|4025.5|4031|4025|4031.7|4025.7|4031|4025|1
1726713940000|2024-09-19 02:45:40|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1726713950000|2024-09-19 02:45:50|4030.5|4024.5|4029|4023|4030.5|4024.5|4029|4023|7
1726713960000|2024-09-19 02:46:00|4029.2|4023.2|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|1
1726713970000|2024-09-19 02:46:10|4030|4024|4030.7|4024.7|4030.7|4024.7|4030|4024|0
1726713980000|2024-09-19 02:46:20|4030.2|4024.2|4031.7|4025.7|4031.7|4025.7|4030.2|4024.2|1
1726713990000|2024-09-19 02:46:30|4032|4026|4031.2|4025.2|4032|4026|4031|4025|1
1726714000000|2024-09-19 02:46:40|4031.5|4025.5|4031.7|4025.7|4032|4026|4031|4025|0
1726714010000|2024-09-19 02:46:50|4032|4026|4032|4026|4032|4026|4032|4026|0
1726714030000|2024-09-19 02:47:10|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031|4025|0
1726714040000|2024-09-19 02:47:20|4031|4025|4032|4026|4032|4026|4031|4025|1
1726714050000|2024-09-19 02:47:30|4032.7|4026.7|4033|4027|4033|4027|4032.7|4026.7|2
1726714060000|2024-09-19 02:47:40|4032.5|4026.5|4032|4026|4032.5|4026.5|4031.7|4025.7|2
1726714070000|2024-09-19 02:47:50|4032.2|4026.2|4032|4026|4032.5|4026.5|4032|4026|1
1726714080000|2024-09-19 02:48:00|4032.2|4026.2|4032|4026|4032.2|4026.2|4031.9|4025.9|0
1726714090000|2024-09-19 02:48:10|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031|4025|0
1726714100000|2024-09-19 02:48:20|4031.4|4025.4|4031|4025|4031.4|4025.4|4031|4025|0
1726714110000|2024-09-19 02:48:30|4030.3|4024.3|4030|4024|4030.3|4024.3|4030|4024|2
1726714120000|2024-09-19 02:48:40|4029.7|4023.7|4030|4024|4030|4024|4029.7|4023.7|0
1726714130000|2024-09-19 02:48:50|4029.3|4023.3|4029|4023|4029.3|4023.3|4029|4023|0
1726714140000|2024-09-19 02:49:00|4029.2|4023.2|4029|4023|4029.2|4023.2|4029|4023|0
1726714150000|2024-09-19 02:49:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1726714160000|2024-09-19 02:49:20|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4028|4022|1
1726714170000|2024-09-19 02:49:30|4028.3|4022.3|4028.2|4022.2|4028.3|4022.3|4028.2|4022.2|0
1726714180000|2024-09-19 02:49:40|4028.3|4022.3|4028|4022|4028.3|4022.3|4028|4022|0
1726714190000|2024-09-19 02:49:50|4027.7|4021.7|4026.7|4020.7|4027.7|4021.7|4026.7|4020.7|2
1726714200000|2024-09-19 02:50:00|4026.2|4020.2|4027.3|4021.3|4027.3|4021.3|4025.9|4019.9|3
1726714210000|2024-09-19 02:50:10|4027.2|4021.2|4027.3|4021.3|4027.3|4021.3|4027|4021|0
1726714220000|2024-09-19 02:50:20|4027|4021|4027.7|4021.7|4027.7|4021.7|4027|4021|0
1726714230000|2024-09-19 02:50:30|||||||||2
1726714240000|2024-09-19 02:50:40|4027.3|4021.3|4028.2|4022.2|4028.2|4022.2|4027.3|4021.3|2
1726714250000|2024-09-19 02:50:50|4028|4022|4026.7|4020.7|4028|4022|4026.3|4020.3|1
1726714260000|2024-09-19 02:51:00|4027.2|4021.2|4027.7|4021.7|4028.3|4022.3|4027.2|4021.2|1
1726714270000|2024-09-19 02:51:10|4028.2|4022.2|4028.3|4022.3|4028.3|4022.3|4028.2|4022.2|1
1726714280000|2024-09-19 02:51:20|4029.2|4023.2|4029.3|4023.3|4029.3|4023.3|4029|4023|1
1726714290000|2024-09-19 02:51:30|4028.9|4022.9|4030|4024|4030|4024|4028.7|4022.7|2
1726714300000|2024-09-19 02:51:40|4029.7|4023.7|4029|4023|4029.7|4023.7|4029|4023|0
1726714310000|2024-09-19 02:51:50|4029.2|4023.2|4030.3|4024.3|4030.8|4024.8|4029|4023|36
1726714320000|2024-09-19 02:52:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030|4024|0
1726714330000|2024-09-19 02:52:10|4030|4024|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1726714340000|2024-09-19 02:52:20|4030|4024|4030.2|4024.2|4030.2|4024.2|4030|4024|0
1726714350000|2024-09-19 02:52:30|4030.5|4024.5|4030.2|4024.2|4030.5|4024.5|4030|4024|11
1726714360000|2024-09-19 02:52:40|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4028.3|4022.3|2
1726714370000|2024-09-19 02:52:50|4030|4024|4030|4024|4030.2|4024.2|4030|4024|1
1726714380000|2024-09-19 02:53:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030|4024|1
1726714390000|2024-09-19 02:53:10|4030|4024|4030|4024|4030.2|4024.2|4030|4024|0
1726714400000|2024-09-19 02:53:20|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1726714410000|2024-09-19 02:53:30|4029.3|4023.3|4029.5|4023.5|4030|4024|4029.3|4023.3|1
1726714420000|2024-09-19 02:53:40|4029.3|4023.3|4029.2|4023.2|4029.3|4023.3|4029|4023|0
1726714430000|2024-09-19 02:53:50|4029|4023|4029.7|4023.7|4029.7|4023.7|4029|4023|0
1726714440000|2024-09-19 02:54:00|4029.2|4023.2|4028|4022|4029.2|4023.2|4028|4022|0
1726714450000|2024-09-19 02:54:10|4028.7|4022.7|4028.2|4022.2|4029.7|4023.7|4027.3|4021.3|5
1726714460000|2024-09-19 02:54:20|4028|4022|4027.7|4021.7|4028.7|4022.7|4027|4021|0
1726714470000|2024-09-19 02:54:30|4028.2|4022.2|4028.2|4022.2|4028.7|4022.7|4028|4022|1
1726714480000|2024-09-19 02:54:40|4028.7|4022.7|4029.2|4023.2|4029.7|4023.7|4028.7|4022.7|2
1726714490000|2024-09-19 02:54:50|4029|4023|4029|4023|4030|4024|4029|4023|1
1726714500000|2024-09-19 02:55:00|4029.2|4023.2|4031|4025|4031|4025|4029.2|4023.2|1
1726714510000|2024-09-19 02:55:10|4030.7|4024.7|4029.2|4023.2|4030.7|4024.7|4029.2|4023.2|0
1726714520000|2024-09-19 02:55:20|4029.5|4023.5|4029.7|4023.7|4030.2|4024.2|4029.5|4023.5|0
1726714530000|2024-09-19 02:55:30|4029.2|4023.2|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|0
1726714540000|2024-09-19 02:55:40|4030.7|4024.7|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|1
1726714550000|2024-09-19 02:55:50|4031|4025|4031.2|4025.2|4031.2|4025.2|4031|4025|0
1726714560000|2024-09-19 02:56:00|4031|4025|4031|4025|4031.5|4025.5|4031|4025|1
1726714570000|2024-09-19 02:56:10|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031|4025|0
1726714580000|2024-09-19 02:56:20|4031.3|4025.3|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1726714590000|2024-09-19 02:56:30|4031.2|4025.2|4031.7|4025.7|4032|4026|4031.2|4025.2|0
1726714600000|2024-09-19 02:56:40|4031.3|4025.3|4031|4025|4031.3|4025.3|4031|4025|0
1726714610000|2024-09-19 02:56:50|4031.2|4025.2|4031|4025|4031.2|4025.2|4030.7|4024.7|0
1726714620000|2024-09-19 02:57:00|4031.2|4025.2|4031|4025|4031.2|4025.2|4031|4025|0
1726714630000|2024-09-19 02:57:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1726714640000|2024-09-19 02:57:20|4031|4025|4031.2|4025.2|4031.2|4025.2|4031|4025|0
1726714650000|2024-09-19 02:57:30|4031|4025|4030.7|4024.7|4031|4025|4030.7|4024.7|0
1726714670000|2024-09-19 02:57:50|4029.2|4023.2|4030.2|4024.2|4030.2|4024.2|4029|4023|3
1726714680000|2024-09-19 02:58:00|4030|4024|4030|4024|4030.7|4024.7|4029.7|4023.7|0
1726714690000|2024-09-19 02:58:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030|4024|0
1726714700000|2024-09-19 02:58:20|4030.9|4024.9|4029.3|4023.3|4031|4025|4029.2|4023.2|0
1726714710000|2024-09-19 02:58:30|4029.2|4023.2|4028.2|4022.2|4029.2|4023.2|4028.2|4022.2|0
1726714720000|2024-09-19 02:58:40|4028|4022|4028.2|4022.2|4028.2|4022.2|4028|4022|0
1726714730000|2024-09-19 02:58:50|4028|4022|4028.7|4022.7|4028.7|4022.7|4028|4022|0
1726714740000|2024-09-19 02:59:00|4028|4022|4028.2|4022.2|4028.2|4022.2|4028|4022|0
1726714750000|2024-09-19 02:59:10|4028|4022|4028.2|4022.2|4028.7|4022.7|4028|4022|0
1726714760000|2024-09-19 02:59:20|4028|4022|4027|4021|4028.2|4022.2|4027|4021|0
1726714770000|2024-09-19 02:59:30|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|0
1726714780000|2024-09-19 02:59:40|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1726714790000|2024-09-19 02:59:50|4027|4021|4027|4021|4027|4021|4027|4021|1
1726714800000|2024-09-19 03:00:00|4027.2|4021.2|4027.3|4021.3|4027.3|4021.3|4027|4021|0
1726714810000|2024-09-19 03:00:10|4027.2|4021.2|4031|4025|4031.9|4025.9|4027|4021|10
1726714820000|2024-09-19 03:00:20|4030.5|4024.5|4031|4025|4031|4025|4030.2|4024.2|0
1726714830000|2024-09-19 03:00:30|4030.9|4024.9|4030.5|4024.5|4030.9|4024.9|4030.5|4024.5|0
1726714840000|2024-09-19 03:00:40|4030.2|4024.2|4030|4024|4030.2|4024.2|4030|4024|0
1726714850000|2024-09-19 03:00:50|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1726714860000|2024-09-19 03:01:00|4029.7|4023.7|4028.2|4022.2|4029.7|4023.7|4028.2|4022.2|1
1726714870000|2024-09-19 03:01:10|4028|4022|4028.2|4022.2|4028.2|4022.2|4027.7|4021.7|0
1726714880000|2024-09-19 03:01:20|4028|4022|4027.7|4021.7|4028|4022|4027.7|4021.7|1
1726714890000|2024-09-19 03:01:30|4027.3|4021.3|4027.2|4021.2|4027.3|4021.3|4027.2|4021.2|0
1726714910000|2024-09-19 03:01:50|4027.3|4021.3|4027.2|4021.2|4027.3|4021.3|4027.2|4021.2|0
1726714920000|2024-09-19 03:02:00|4027|4021|4027|4021|4027.2|4021.2|4026.7|4020.7|0
1726714930000|2024-09-19 03:02:10|4026.7|4020.7|4026.7|4020.7|4027|4021|4026.7|4020.7|1
1726714940000|2024-09-19 03:02:20|4027.2|4021.2|4027.3|4021.3|4028|4022|4027.2|4021.2|2
1726714950000|2024-09-19 03:02:30|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1726714960000|2024-09-19 03:02:40|4027.5|4021.5|4028.2|4022.2|4028.2|4022.2|4027.5|4021.5|2
1726714970000|2024-09-19 03:02:50|4028|4022|4027.7|4021.7|4028|4022|4027.7|4021.7|0
1726714980000|2024-09-19 03:03:00|4028|4022|4027.2|4021.2|4028|4022|4027.2|4021.2|1
1726714990000|2024-09-19 03:03:10|4028.5|4022.5|4028.7|4022.7|4028.7|4022.7|4028.5|4022.5|7
1726715030000|2024-09-19 03:03:50|4029|4023|4029.7|4023.7|4029.7|4023.7|4029|4023|13
1726715040000|2024-09-19 03:04:00|4029|4023|4030|4024|4030.7|4024.7|4029|4023|0
1726715050000|2024-09-19 03:04:10|4030.2|4024.2|4031|4025|4031|4025|4030.2|4024.2|0
1726715060000|2024-09-19 03:04:20|4030.5|4024.5|4031|4025|4031|4025|4030|4024|0
1726715070000|2024-09-19 03:04:30|4030.7|4024.7|4031|4025|4031|4025|4030.7|4024.7|0
1726715110000|2024-09-19 03:05:10|4030|4024|4031|4025|4031|4025|4030|4024|0
1726715140000|2024-09-19 03:05:40|4031.2|4025.2|4031|4025|4031.2|4025.2|4031|4025|0
1726715150000|2024-09-19 03:05:50|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|2
1726715160000|2024-09-19 03:06:00|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|2
1726715190000|2024-09-19 03:06:30|4033|4027|4032.5|4026.5|4033|4027|4032.5|4026.5|1
1726715200000|2024-09-19 03:06:40|4032.7|4026.7|4032.5|4026.5|4032.7|4026.7|4032.5|4026.5|0
1726715210000|2024-09-19 03:06:50|4037|4031|4034.9|4028.9|4037|4031|4034.9|4028.9|108
1726715220000|2024-09-19 03:07:00|4035|4029|4034.8|4028.8|4035|4029|4034.8|4028.8|0
1726715230000|2024-09-19 03:07:10|4034.9|4028.9|4035|4029|4035|4029|4034.5|4028.5|12
1726715240000|2024-09-19 03:07:20|4035.8|4029.8|4035.4|4029.4|4035.8|4029.8|4035.4|4029.4|5
1726715250000|2024-09-19 03:07:30|4035.8|4029.8|4035.9|4029.9|4036.4|4030.4|4035.8|4029.8|7
1726715260000|2024-09-19 03:07:40|4035.5|4029.5|4034.9|4028.9|4035.5|4029.5|4034.9|4028.9|11
1726715270000|2024-09-19 03:07:50|4035|4029|4039.5|4033.5|4039.5|4033.5|4034.9|4028.9|39
1726715280000|2024-09-19 03:08:00|4039.4|4033.4|4036|4030|4039.4|4033.4|4036|4030|28
1726715300000|2024-09-19 03:08:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1726715310000|2024-09-19 03:08:30|4036|4030|4035.5|4029.5|4036|4030|4035.4|4029.4|0
1726715320000|2024-09-19 03:08:40|4035.4|4029.4|4037|4031|4037.5|4031.5|4035.4|4029.4|12
1726715340000|2024-09-19 03:09:00|4036.9|4030.9|4036|4030|4037|4031|4036|4030|0
1726715350000|2024-09-19 03:09:10|4035.9|4029.9|4036|4030|4036|4030|4035.9|4029.9|0
1726715360000|2024-09-19 03:09:20|4036.4|4030.4|4037.9|4031.9|4038|4032|4036|4030|5
1726715370000|2024-09-19 03:09:30|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1726715380000|2024-09-19 03:09:40|4037.5|4031.5|4036.9|4030.9|4037.5|4031.5|4036.9|4030.9|0
1726715390000|2024-09-19 03:09:50|4037|4031|4037|4031|4037.4|4031.4|4037|4031|0
1726715400000|2024-09-19 03:10:00|4036.9|4030.9|4036.5|4030.5|4037|4031|4036.4|4030.4|1
1726715410000|2024-09-19 03:10:10|4036.2|4030.2|4036|4030|4036.2|4030.2|4036|4030|1
1726715420000|2024-09-19 03:10:20|4036.4|4030.4|4036.5|4030.5|4036.5|4030.5|4036.4|4030.4|0
1726715430000|2024-09-19 03:10:30|4037|4031|4037|4031|4037.5|4031.5|4037|4031|1
1726715440000|2024-09-19 03:10:40|4037.4|4031.4|4038|4032|4038.4|4032.4|4037.4|4031.4|1
1726715450000|2024-09-19 03:10:50|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.4|4031.4|0
1726715460000|2024-09-19 03:11:00|4038|4032|4039|4033|4039.4|4033.4|4038|4032|4
1726715470000|2024-09-19 03:11:10|4039.4|4033.4|4039|4033|4039.4|4033.4|4038.4|4032.4|1
1726715480000|2024-09-19 03:11:20|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.4|4032.4|3
1726715490000|2024-09-19 03:11:30|4038.2|4032.2|4038.9|4032.9|4038.9|4032.9|4038.2|4032.2|15
1726715500000|2024-09-19 03:11:40|4038.5|4032.5|4038.4|4032.4|4038.5|4032.5|4037.4|4031.4|10
1726715510000|2024-09-19 03:11:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|11
1726715520000|2024-09-19 03:12:00|4038|4032|4038|4032|4038|4032|4037.4|4031.4|4
1726715530000|2024-09-19 03:12:10|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1726715540000|2024-09-19 03:12:20|4038|4032|4038.4|4032.4|4038.9|4032.9|4038|4032|10
1726715560000|2024-09-19 03:12:40|4038.3|4032.3|4038.4|4032.4|4038.4|4032.4|4038.3|4032.3|0
1726715580000|2024-09-19 03:13:00|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|1
1726715590000|2024-09-19 03:13:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|3
1726715600000|2024-09-19 03:13:20|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1726715610000|2024-09-19 03:13:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726715630000|2024-09-19 03:13:50|4038|4032|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|2
1726715640000|2024-09-19 03:14:00|4038|4032|4037.9|4031.9|4038.4|4032.4|4037.4|4031.4|1
1726715650000|2024-09-19 03:14:10|4037.2|4031.2|4037.2|4031.2|4037.5|4031.5|4037|4031|17
1726715660000|2024-09-19 03:14:20|4037.4|4031.4|4038.4|4032.4|4038.4|4032.4|4037.4|4031.4|0
1726715670000|2024-09-19 03:14:30|4038.5|4032.5|4037.9|4031.9|4038.5|4032.5|4037.9|4031.9|1
1726715680000|2024-09-19 03:14:40|4038|4032|4038|4032|4038|4032|4038|4032|1
1726715690000|2024-09-19 03:14:50|4037.9|4031.9|4038|4032|4038|4032|4037.9|4031.9|0
1726715700000|2024-09-19 03:15:00|4037.9|4031.9|4037|4031|4037.9|4031.9|4037|4031|2
1726715710000|2024-09-19 03:15:10|4037.4|4031.4|4037|4031|4037.5|4031.5|4037|4031|0
1726715720000|2024-09-19 03:15:20|4037.4|4031.4|4038|4032|4038|4032|4037|4031|2
1726715740000|2024-09-19 03:15:40|4037.9|4031.9|4038|4032|4038|4032|4037.9|4031.9|0
1726715750000|2024-09-19 03:15:50|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|0
1726715760000|2024-09-19 03:16:00|4038|4032|4038|4032|4038.4|4032.4|4038|4032|0
1726715770000|2024-09-19 03:16:10|4037.7|4031.7|4037|4031|4037.7|4031.7|4037|4031|0
1726715780000|2024-09-19 03:16:20|4036.9|4030.9|4037|4031|4037.4|4031.4|4036.9|4030.9|10
1726715830000|2024-09-19 03:17:10|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.3|4030.3|24
1726715840000|2024-09-19 03:17:20|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.4|4030.4|0
1726715850000|2024-09-19 03:17:30|||||||||5
1726715860000|2024-09-19 03:17:40|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|1
1726715870000|2024-09-19 03:17:50|||||||||11
1726715880000|2024-09-19 03:18:00|||||||||1
1726715900000|2024-09-19 03:18:20|4036.5|4030.5|4036.9|4030.9|4037|4031|4036.4|4030.4|3
1726715910000|2024-09-19 03:18:30|4036.8|4030.8|4038.4|4032.4|4038.4|4032.4|4036.4|4030.4|29
1726715920000|2024-09-19 03:18:40|||||||||2
1726715930000|2024-09-19 03:18:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.8|4032.8|1
1726715940000|2024-09-19 03:19:00|4039|4033|4038.9|4032.9|4039|4033|4038.4|4032.4|13
1726715950000|2024-09-19 03:19:10|4039|4033|4038.4|4032.4|4039|4033|4038.4|4032.4|24
1726715960000|2024-09-19 03:19:20|||||||||3
1726715980000|2024-09-19 03:19:40|4038.3|4032.3|4038.4|4032.4|4038.4|4032.4|4038.3|4032.3|3
1726716000000|2024-09-19 03:20:00|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.8|4032.8|1
1726716010000|2024-09-19 03:20:10|4039|4033|4040.4|4034.4|4040.4|4034.4|4039|4033|11
1726716020000|2024-09-19 03:20:20|4040.8|4034.8|4040.8|4034.8|4041|4035|4040.8|4034.8|3
1726716030000|2024-09-19 03:20:30|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.8|4034.8|0
1726716040000|2024-09-19 03:20:40|4041|4035|4040.9|4034.9|4041.4|4035.4|4040.9|4034.9|0
1726716050000|2024-09-19 03:20:50|4041|4035|4040.9|4034.9|4041.4|4035.4|4040.9|4034.9|0
1726716060000|2024-09-19 03:21:00|4041|4035|4041|4035|4041|4035|4040.9|4034.9|0
1726716070000|2024-09-19 03:21:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726716080000|2024-09-19 03:21:20|4041.8|4035.8|4042|4036|4042|4036|4041.8|4035.8|3
1726716090000|2024-09-19 03:21:30|4042.4|4036.4|4042|4036|4042.4|4036.4|4042|4036|1
1726716100000|2024-09-19 03:21:40|4041.4|4035.4|4042|4036|4042|4036|4041.4|4035.4|0
1726716110000|2024-09-19 03:21:50|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1726716120000|2024-09-19 03:22:00|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|0
1726716130000|2024-09-19 03:22:10|4042|4036|4042|4036|4042|4036|4042|4036|2
1726716140000|2024-09-19 03:22:20|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1726716150000|2024-09-19 03:22:30|4041.9|4035.9|4042.4|4036.4|4042.4|4036.4|4041.9|4035.9|0
1726716160000|2024-09-19 03:22:40|4042|4036|4042|4036|4042|4036|4041.9|4035.9|0
1726716170000|2024-09-19 03:22:50|4041.9|4035.9|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726716180000|2024-09-19 03:23:00|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1726716210000|2024-09-19 03:23:30|4042.8|4036.8|4043.4|4037.4|4043.4|4037.4|4042.8|4036.8|3
1726716230000|2024-09-19 03:23:50|4042.3|4036.3|4041.9|4035.9|4042.3|4036.3|4041.9|4035.9|13
1726716250000|2024-09-19 03:24:10|4043.4|4037.4|4042.9|4036.9|4043.4|4037.4|4042.9|4036.9|1
1726716260000|2024-09-19 03:24:20|4042.8|4036.8|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|0
1726716270000|2024-09-19 03:24:30|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|0
1726716280000|2024-09-19 03:24:40|4043.8|4037.8|4043.9|4037.9|4044.3|4038.3|4043.8|4037.8|1
1726716290000|2024-09-19 03:24:50|4044.3|4038.3|4045.8|4039.8|4045.8|4039.8|4043.9|4037.9|4
1726716300000|2024-09-19 03:25:00|4046.2|4040.2|4045.9|4039.9|4046.3|4040.3|4045.8|4039.8|1
1726716310000|2024-09-19 03:25:10|4045.8|4039.8|4045.8|4039.8|4045.9|4039.9|4045.8|4039.8|0
1726716320000|2024-09-19 03:25:20|4045|4039|4044.8|4038.8|4045|4039|4044.8|4038.8|1
1726716330000|2024-09-19 03:25:30|4044.9|4038.9|4044.9|4038.9|4045|4039|4044.9|4038.9|0
1726716340000|2024-09-19 03:25:40|4045.3|4039.3|4045.4|4039.4|4045.4|4039.4|4045|4039|1
1726716350000|2024-09-19 03:25:50|4044.9|4038.9|4044|4038|4044.9|4038.9|4044|4038|1
1726716360000|2024-09-19 03:26:00|4044.8|4038.8|4045|4039|4045|4039|4044.8|4038.8|2
1726716370000|2024-09-19 03:26:10|4045.2|4039.2|4045.9|4039.9|4045.9|4039.9|4045.2|4039.2|1
1726716380000|2024-09-19 03:26:20|4046.3|4040.3|4046.4|4040.4|4046.4|4040.4|4046|4040|0
1726716390000|2024-09-19 03:26:30|4046.9|4040.9|4046.4|4040.4|4046.9|4040.9|4046.4|4040.4|2
1726716400000|2024-09-19 03:26:40|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1726716410000|2024-09-19 03:26:50|4046|4040|4045.9|4039.9|4046|4040|4045.9|4039.9|0
1726716430000|2024-09-19 03:27:10|4045.8|4039.8|4045.4|4039.4|4045.8|4039.8|4045.4|4039.4|0
1726716440000|2024-09-19 03:27:20|4045.5|4039.5|4046|4040|4046|4040|4045.4|4039.4|1
1726716450000|2024-09-19 03:27:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1726716470000|2024-09-19 03:27:50|4045.8|4039.8|4045.4|4039.4|4045.8|4039.8|4045.4|4039.4|4
1726716480000|2024-09-19 03:28:00|4045.8|4039.8|4046.4|4040.4|4046.4|4040.4|4045.8|4039.8|3
1726716490000|2024-09-19 03:28:10|4046|4040|4046|4040|4046.4|4040.4|4046|4040|0
1726716500000|2024-09-19 03:28:20|4046.4|4040.4|4046|4040|4046.4|4040.4|4046|4040|0
1726716510000|2024-09-19 03:28:30|4046.4|4040.4|4048.4|4042.4|4048.4|4042.4|4046|4040|3
1726716520000|2024-09-19 03:28:40|4048|4042|4048|4042|4048|4042|4047.9|4041.9|1
1726716530000|2024-09-19 03:28:50|4047.9|4041.9|4048|4042|4048|4042|4047.9|4041.9|0
1726716540000|2024-09-19 03:29:00|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1726716550000|2024-09-19 03:29:10|4047|4041|4046.4|4040.4|4047|4041|4046.4|4040.4|0
1726716560000|2024-09-19 03:29:20|4046.5|4040.5|4047|4041|4047|4041|4046.4|4040.4|5
1726716570000|2024-09-19 03:29:30|4047.7|4041.7|4047|4041|4047.7|4041.7|4047|4041|0
1726716580000|2024-09-19 03:29:40|4047.4|4041.4|4047.9|4041.9|4048|4042|4047|4041|1
1726716590000|2024-09-19 03:29:50|4048|4042|4048.4|4042.4|4048.4|4042.4|4048|4042|0
1726716600000|2024-09-19 03:30:00|4048|4042|4047.4|4041.4|4048|4042|4047.4|4041.4|1
1726716620000|2024-09-19 03:30:20|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|3
1726716630000|2024-09-19 03:30:30|4047.5|4041.5|4047.9|4041.9|4047.9|4041.9|4047.5|4041.5|1
1726716650000|2024-09-19 03:30:50|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1726716660000|2024-09-19 03:31:00|4047.4|4041.4|4046.9|4040.9|4047.4|4041.4|4046.9|4040.9|1
1726716690000|2024-09-19 03:31:30|4046.5|4040.5|4046.4|4040.4|4046.5|4040.5|4046.4|4040.4|1
1726716700000|2024-09-19 03:31:40|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|1
1726716710000|2024-09-19 03:31:50|4046.7|4040.7|4046.4|4040.4|4046.7|4040.7|4046.4|4040.4|1
1726716720000|2024-09-19 03:32:00|4046.7|4040.7|4046.4|4040.4|4046.9|4040.9|4046.4|4040.4|1
1726716730000|2024-09-19 03:32:10|4046.8|4040.8|4047|4041|4047|4041|4046.8|4040.8|0
1726716740000|2024-09-19 03:32:20|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|1
1726716750000|2024-09-19 03:32:30|4047|4041|4047|4041|4047|4041|4047|4041|0
1726716770000|2024-09-19 03:32:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726716780000|2024-09-19 03:33:00|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|0
1726716790000|2024-09-19 03:33:10|4047|4041|4047|4041|4047|4041|4047|4041|0
1726716810000|2024-09-19 03:33:30|4046.4|4040.4|4047|4041|4047|4041|4046.4|4040.4|1
1726716820000|2024-09-19 03:33:40|4047.4|4041.4|4046.9|4040.9|4047.4|4041.4|4046.9|4040.9|0
1726716830000|2024-09-19 03:33:50|4047|4041|4047|4041|4047|4041|4046.9|4040.9|0
1726716840000|2024-09-19 03:34:00|4047.4|4041.4|4047|4041|4047.4|4041.4|4047|4041|1
1726716850000|2024-09-19 03:34:10|4046.9|4040.9|4047|4041|4047|4041|4046.9|4040.9|0
1726716860000|2024-09-19 03:34:20|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|0
1726716870000|2024-09-19 03:34:30|4047|4041|4046.4|4040.4|4047|4041|4046.4|4040.4|1
1726716890000|2024-09-19 03:34:50|4046.5|4040.5|4046|4040|4046.5|4040.5|4046|4040|2
1726716910000|2024-09-19 03:35:10|4045.9|4039.9|4046|4040|4046|4040|4045.9|4039.9|0
1726716930000|2024-09-19 03:35:30|4045.7|4039.7|4045|4039|4045.7|4039.7|4044.9|4038.9|0
1726716950000|2024-09-19 03:35:50|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|1
1726716960000|2024-09-19 03:36:00|4045.5|4039.5|4045.4|4039.4|4045.5|4039.5|4045.4|4039.4|0
1726716970000|2024-09-19 03:36:10|4045.5|4039.5|4046|4040|4046|4040|4045.4|4039.4|2
1726717020000|2024-09-19 03:37:00|4046.4|4040.4|4046|4040|4046.4|4040.4|4046|4040|0
1726717030000|2024-09-19 03:37:10|4045|4039|4045|4039|4045|4039|4045|4039|1
1726717060000|2024-09-19 03:37:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|11
1726717070000|2024-09-19 03:37:50|4044|4038|4044|4038|4044|4038|4044|4038|2
1726717090000|2024-09-19 03:38:10|4043.7|4037.7|4043.4|4037.4|4043.7|4037.7|4043.4|4037.4|0
1726717110000|2024-09-19 03:38:30|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|5
1726717120000|2024-09-19 03:38:40|4041|4035|4041|4035|4041|4035|4041|4035|11
1726717130000|2024-09-19 03:38:50|4040.4|4034.4|4040.8|4034.8|4040.8|4034.8|4040.4|4034.4|14
1726717140000|2024-09-19 03:39:00|4041|4035|4040|4034|4041|4035|4040|4034|15
1726717150000|2024-09-19 03:39:10|4041|4035|4041|4035|4041|4035|4040.5|4034.5|3
1726717170000|2024-09-19 03:39:30|4040.5|4034.5|4041|4035|4041|4035|4040.5|4034.5|2
1726717180000|2024-09-19 03:39:40|4040.5|4034.5|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|11
1726717190000|2024-09-19 03:39:50|4040.5|4034.5|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|2
1726717200000|2024-09-19 03:40:00|4040.8|4034.8|4040|4034|4041|4035|4040|4034|3
1726717230000|2024-09-19 03:40:30|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1726717270000|2024-09-19 03:41:10|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|12
1726717280000|2024-09-19 03:41:20|4038.4|4032.4|4038.8|4032.8|4039|4033|4038.4|4032.4|0
1726717290000|2024-09-19 03:41:30|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|1
1726717300000|2024-09-19 03:41:40|4039.8|4033.8|4039.9|4033.9|4039.9|4033.9|4039.8|4033.8|1
1726717320000|2024-09-19 03:42:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726717380000|2024-09-19 03:43:00|4039.8|4033.8|4040|4034|4040.4|4034.4|4039.8|4033.8|10
1726717390000|2024-09-19 03:43:10|4039|4033|4039|4033|4039|4033|4039|4033|2
1726717450000|2024-09-19 03:44:10|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|1
1726717510000|2024-09-19 03:45:10|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|1
1726717540000|2024-09-19 03:45:40|4039.8|4033.8|4040|4034|4040|4034|4039.8|4033.8|0
1726717550000|2024-09-19 03:45:50|4039.9|4033.9|4039|4033|4040|4034|4039|4033|8
1726717560000|2024-09-19 03:46:00|4040|4034|4040|4034|4040|4034|4040|4034|1
1726717600000|2024-09-19 03:46:40|||||||||1
1726717610000|2024-09-19 03:46:50|4040.4|4034.4|4041.5|4035.5|4041.5|4035.5|4040.4|4034.4|1
1726717630000|2024-09-19 03:47:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726717670000|2024-09-19 03:47:50|4041|4035|4042.4|4036.4|4042.4|4036.4|4041|4035|3
1726717690000|2024-09-19 03:48:10|4042|4036|4042|4036|4042|4036|4042|4036|1
1726717720000|2024-09-19 03:48:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.5|4035.5|0
1726717730000|2024-09-19 03:48:50|4042|4036|4042|4036|4042|4036|4042|4036|1
1726717780000|2024-09-19 03:49:40|4042.5|4036.5|4042.2|4036.2|4042.5|4036.5|4042.2|4036.2|1
1726717790000|2024-09-19 03:49:50|4042.3|4036.3|4043|4037|4043|4037|4042.3|4036.3|0
1726717800000|2024-09-19 03:50:00|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726717820000|2024-09-19 03:50:20|4043.3|4037.3|4044|4038|4044|4038|4043.3|4037.3|1
1726717830000|2024-09-19 03:50:30|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726717840000|2024-09-19 03:50:40|4044.3|4038.3|4045|4039|4045|4039|4044.3|4038.3|3
1726717850000|2024-09-19 03:50:50|4045.2|4039.2|4045|4039|4045.2|4039.2|4045|4039|1
1726717860000|2024-09-19 03:51:00|4046|4040|4046.2|4040.2|4046.2|4040.2|4046|4040|11
1726717870000|2024-09-19 03:51:10|4045.8|4039.8|4046.2|4040.2|4046.2|4040.2|4045.8|4039.8|1
1726717880000|2024-09-19 03:51:20|4047.4|4041.4|4047.5|4041.5|4047.5|4041.5|4047.4|4041.4|3
1726717890000|2024-09-19 03:51:30|4048.2|4042.2|4048|4042|4048.2|4042.2|4048|4042|2
1726717900000|2024-09-19 03:51:40|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1726717920000|2024-09-19 03:52:00|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4046.5|4040.5|3
1726717930000|2024-09-19 03:52:10|4047.9|4041.9|4047|4041|4048|4042|4047|4041|2
1726717990000|2024-09-19 03:53:10|4047.2|4041.2|4047|4041|4047.2|4041.2|4047|4041|1
1726718020000|2024-09-19 03:53:40|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1726718030000|2024-09-19 03:53:50|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1726718040000|2024-09-19 03:54:00|4046.7|4040.7|4047.4|4041.4|4047.9|4041.9|4046.7|4040.7|6
1726718050000|2024-09-19 03:54:10|4047.2|4041.2|4048|4042|4048|4042|4047.2|4041.2|6
1726718070000|2024-09-19 03:54:30|||||||||1
1726718080000|2024-09-19 03:54:40|||||||||1
1726718090000|2024-09-19 03:54:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726718100000|2024-09-19 03:55:00|4048|4042|4048.4|4042.4|4048.4|4042.4|4048|4042|2
1726718110000|2024-09-19 03:55:10|||||||||1
1726718120000|2024-09-19 03:55:20|4049|4043|4049|4043|4049|4043|4049|4043|2
1726718150000|2024-09-19 03:55:50|4048.7|4042.7|4049|4043|4049|4043|4048.7|4042.7|1
1726718210000|2024-09-19 03:56:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726718220000|2024-09-19 03:57:00|4049|4043|4048.5|4042.5|4049|4043|4048.4|4042.4|3
1726718230000|2024-09-19 03:57:10|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1726718240000|2024-09-19 03:57:20|||||||||1
1726718250000|2024-09-19 03:57:30|4048.5|4042.5|4048.7|4042.7|4048.7|4042.7|4048.5|4042.5|0
1726718260000|2024-09-19 03:57:40|4048.4|4042.4|4048.4|4042.4|4048.5|4042.5|4048.4|4042.4|4
1726718270000|2024-09-19 03:57:50|||||||||6
1726718280000|2024-09-19 03:58:00|4049|4043|4049|4043|4049|4043|4049|4043|5
1726718290000|2024-09-19 03:58:10|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|1
1726718300000|2024-09-19 03:58:20|4049|4043|4049|4043|4049|4043|4049|4043|1
1726718310000|2024-09-19 03:58:30|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1726718320000|2024-09-19 03:58:40|||||||||2
1726718330000|2024-09-19 03:58:50|||||||||1
1726718350000|2024-09-19 03:59:10|4049.4|4043.4|4049.8|4043.8|4049.9|4043.9|4049.4|4043.4|3
1726718360000|2024-09-19 03:59:20|4049.9|4043.9|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|1
1726718370000|2024-09-19 03:59:30|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726718380000|2024-09-19 03:59:40|4049.9|4043.9|4051.3|4045.3|4051.3|4045.3|4049.9|4043.9|8
1726718390000|2024-09-19 03:59:50|4050.9|4044.9|4051.9|4045.9|4051.9|4045.9|4050.9|4044.9|1
1726718400000|2024-09-19 04:00:00|4051.8|4045.8|4050.9|4044.9|4051.9|4045.9|4050.9|4044.9|1
1726718420000|2024-09-19 04:00:20|4050.8|4044.8|4050.4|4044.4|4050.8|4044.8|4050.4|4044.4|0
1726718430000|2024-09-19 04:00:30|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|1
1726718450000|2024-09-19 04:00:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1726718460000|2024-09-19 04:01:00|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726718470000|2024-09-19 04:01:10|4050.4|4044.4|4049.4|4043.4|4050.4|4044.4|4049.4|4043.4|1
1726718480000|2024-09-19 04:01:20|4050.4|4044.4|4050.8|4044.8|4050.8|4044.8|4050.4|4044.4|2
1726718490000|2024-09-19 04:01:30|4050.4|4044.4|4050.7|4044.7|4050.9|4044.9|4050.4|4044.4|1
1726718500000|2024-09-19 04:01:40|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726718510000|2024-09-19 04:01:50|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726718520000|2024-09-19 04:02:00|4050.4|4044.4|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|0
1726718550000|2024-09-19 04:02:30|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|0
1726718560000|2024-09-19 04:02:40|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726718570000|2024-09-19 04:02:50|4050|4044|4049.4|4043.4|4050|4044|4049.4|4043.4|3
1726718580000|2024-09-19 04:03:00|4053|4047|4051.8|4045.8|4053|4047|4051.8|4045.8|59
1726718600000|2024-09-19 04:03:20|4051.7|4045.7|4050.8|4044.8|4051.7|4045.7|4050.8|4044.8|0
1726718620000|2024-09-19 04:03:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1726718640000|2024-09-19 04:04:00|4051.8|4045.8|4051.9|4045.9|4051.9|4045.9|4051.8|4045.8|8
1726718650000|2024-09-19 04:04:10|4051.8|4045.8|4051.8|4045.8|4051.9|4045.9|4051.8|4045.8|0
1726718700000|2024-09-19 04:05:00|4051.4|4045.4|4050.9|4044.9|4051.4|4045.4|4050.9|4044.9|1
1726718720000|2024-09-19 04:05:20|4050.5|4044.5|4049.8|4043.8|4050.5|4044.5|4049.8|4043.8|0
1726718730000|2024-09-19 04:05:30|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726718750000|2024-09-19 04:05:50|4050.9|4044.9|4050.8|4044.8|4051.3|4045.3|4050.8|4044.8|6
1726718770000|2024-09-19 04:06:10|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726718790000|2024-09-19 04:06:30|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1726718800000|2024-09-19 04:06:40|4050.8|4044.8|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726718810000|2024-09-19 04:06:50|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726718820000|2024-09-19 04:07:00|4050.9|4044.9|4050.8|4044.8|4051.3|4045.3|4050.8|4044.8|1
1726718830000|2024-09-19 04:07:10|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726718870000|2024-09-19 04:07:50|4049.8|4043.8|4049.4|4043.4|4049.8|4043.8|4049.4|4043.4|17
1726718880000|2024-09-19 04:08:00|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|0
1726718890000|2024-09-19 04:08:10|4049.4|4043.4|4048.8|4042.8|4049.4|4043.4|4048.8|4042.8|1
1726718900000|2024-09-19 04:08:20|4048.4|4042.4|4048.8|4042.8|4048.8|4042.8|4048.4|4042.4|1
1726718920000|2024-09-19 04:08:40|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|12
1726718940000|2024-09-19 04:09:00|||||||||1
1726719010000|2024-09-19 04:10:10|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|15
1726719020000|2024-09-19 04:10:20|4048.9|4042.9|4049.3|4043.3|4049.3|4043.3|4048.9|4042.9|0
1726719030000|2024-09-19 04:10:30|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726719090000|2024-09-19 04:11:30|4049.2|4043.2|4049.3|4043.3|4049.3|4043.3|4049.2|4043.2|1
1726719120000|2024-09-19 04:12:00|||||||||1
1726719130000|2024-09-19 04:12:10|4048.8|4042.8|4050.4|4044.4|4050.4|4044.4|4048.8|4042.8|6
1726719140000|2024-09-19 04:12:20|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|0
1726719150000|2024-09-19 04:12:30|4050.3|4044.3|4049.8|4043.8|4050.3|4044.3|4049.8|4043.8|2
1726719170000|2024-09-19 04:12:50|4050.3|4044.3|4049.8|4043.8|4050.3|4044.3|4049.8|4043.8|0
1726719180000|2024-09-19 04:13:00|4049.9|4043.9|4050.4|4044.4|4050.4|4044.4|4049.8|4043.8|0
1726719230000|2024-09-19 04:13:50|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|0
1726719250000|2024-09-19 04:14:10|||||||||1
1726719300000|2024-09-19 04:15:00|4050.8|4044.8|4049.8|4043.8|4050.8|4044.8|4049.8|4043.8|9
1726719310000|2024-09-19 04:15:10|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.8|4043.8|0
1726719330000|2024-09-19 04:15:30|4049.8|4043.8|4050.8|4044.8|4050.9|4044.9|4049.8|4043.8|0
1726719340000|2024-09-19 04:15:40|||||||||3
1726719350000|2024-09-19 04:15:50|||||||||1
1726719370000|2024-09-19 04:16:10|4050|4044|4050.8|4044.8|4050.8|4044.8|4049.8|4043.8|11
1726719380000|2024-09-19 04:16:20|4050|4044|4049.8|4043.8|4050.4|4044.4|4049.8|4043.8|1
1726719390000|2024-09-19 04:16:30|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4049.8|4043.8|0
1726719420000|2024-09-19 04:17:00|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|12
1726719430000|2024-09-19 04:17:10|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726719440000|2024-09-19 04:17:20|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|28
1726719450000|2024-09-19 04:17:30|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1726719460000|2024-09-19 04:17:40|4052.3|4046.3|4052.4|4046.4|4052.4|4046.4|4051.8|4045.8|0
1726719500000|2024-09-19 04:18:20|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|0
1726719510000|2024-09-19 04:18:30|4051.8|4045.8|4052.4|4046.4|4052.4|4046.4|4051.8|4045.8|0
1726719520000|2024-09-19 04:18:40|4052.3|4046.3|4051.8|4045.8|4052.4|4046.4|4051.8|4045.8|1
1726719550000|2024-09-19 04:19:10|4051.4|4045.4|4050.4|4044.4|4051.4|4045.4|4050.4|4044.4|0
1726719560000|2024-09-19 04:19:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726719570000|2024-09-19 04:19:30|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726719590000|2024-09-19 04:19:50|4050.8|4044.8|4050.3|4044.3|4050.8|4044.8|4049.8|4043.8|4
1726719600000|2024-09-19 04:20:00|4050.7|4044.7|4050.8|4044.8|4050.8|4044.8|4050.7|4044.7|2
1726719610000|2024-09-19 04:20:10|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726719620000|2024-09-19 04:20:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|2
1726719630000|2024-09-19 04:20:30|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726719650000|2024-09-19 04:20:50|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726719750000|2024-09-19 04:22:30|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|2
1726719760000|2024-09-19 04:22:40|4050.8|4044.8|4050.4|4044.4|4050.8|4044.8|4050.4|4044.4|0
1726719770000|2024-09-19 04:22:50|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1726719780000|2024-09-19 04:23:00|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4
1726719790000|2024-09-19 04:23:10|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|3
1726719800000|2024-09-19 04:23:20|4050.3|4044.3|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|0
1726719840000|2024-09-19 04:24:00|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726719910000|2024-09-19 04:25:10|4050|4044|4049.8|4043.8|4050|4044|4049.8|4043.8|2
1726719950000|2024-09-19 04:25:50|4049.4|4043.4|4049.8|4043.8|4049.8|4043.8|4049.4|4043.4|0
1726719960000|2024-09-19 04:26:00|4049.4|4043.4|4048.8|4042.8|4049.4|4043.4|4048.8|4042.8|1
1726719970000|2024-09-19 04:26:10|4049.2|4043.2|4048.8|4042.8|4049.2|4043.2|4048.8|4042.8|0
1726719990000|2024-09-19 04:26:30|4048.9|4042.9|4049.3|4043.3|4049.4|4043.4|4048.9|4042.9|0
1726720000000|2024-09-19 04:26:40|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|0
1726720010000|2024-09-19 04:26:50|4049.3|4043.3|4048.9|4042.9|4049.4|4043.4|4048.8|4042.8|0
1726720020000|2024-09-19 04:27:00|4048.8|4042.8|4048.8|4042.8|4048.9|4042.9|4048.8|4042.8|9
1726720040000|2024-09-19 04:27:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726720100000|2024-09-19 04:28:20|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1726720110000|2024-09-19 04:28:30|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726720120000|2024-09-19 04:28:40|4043.4|4037.4|4043.4|4037.4|4043.5|4037.5|4043.4|4037.4|13
1726720130000|2024-09-19 04:28:50|4043.8|4037.8|4043.9|4037.9|4043.9|4037.9|4043.8|4037.8|4
1726720150000|2024-09-19 04:29:10|4043.8|4037.8|4044|4038|4044|4038|4043.8|4037.8|0
1726720160000|2024-09-19 04:29:20|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726720190000|2024-09-19 04:29:50|4043.3|4037.3|4043.4|4037.4|4043.4|4037.4|4043.3|4037.3|1
1726720200000|2024-09-19 04:30:00|4043.3|4037.3|4043.4|4037.4|4043.4|4037.4|4043.3|4037.3|0
1726720210000|2024-09-19 04:30:10|4044.2|4038.2|4044.4|4038.4|4044.4|4038.4|4044.2|4038.2|9
1726720240000|2024-09-19 04:30:40|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|2
1726720250000|2024-09-19 04:30:50|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1726720260000|2024-09-19 04:31:00|4037.8|4031.8|4038|4032|4038|4032|4037.8|4031.8|33
1726720270000|2024-09-19 04:31:10|4039|4033|4033|4027|4039|4033|4033|4027|103
1726720280000|2024-09-19 04:31:20|4032.7|4026.7|4034.7|4028.7|4034.7|4028.7|4032.7|4026.7|121
1726720300000|2024-09-19 04:31:40|4035|4029|4035|4029|4035|4029|4035|4029|1
1726720320000|2024-09-19 04:32:00|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1726720330000|2024-09-19 04:32:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726720340000|2024-09-19 04:32:20|4035|4029|4035|4029|4035|4029|4035|4029|0
1726720350000|2024-09-19 04:32:30|4036|4030|4035.9|4029.9|4036|4030|4035.5|4029.5|4
1726720360000|2024-09-19 04:32:40|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|2
1726720370000|2024-09-19 04:32:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1726720380000|2024-09-19 04:33:00|4035.5|4029.5|4036|4030|4036|4030|4035.4|4029.4|1
1726720420000|2024-09-19 04:33:40|4036.4|4030.4|4037|4031|4037|4031|4036.4|4030.4|4
1726720430000|2024-09-19 04:33:50|4036.9|4030.9|4036.9|4030.9|4037|4031|4036.9|4030.9|0
1726720480000|2024-09-19 04:34:40|4037.3|4031.3|4037.4|4031.4|4037.5|4031.5|4037.3|4031.3|2
1726720500000|2024-09-19 04:35:00|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|5
1726720560000|2024-09-19 04:36:00|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1726720590000|2024-09-19 04:36:30|||||||||1
1726720600000|2024-09-19 04:36:40|||||||||1
1726720680000|2024-09-19 04:38:00|4036|4030|4036|4030|4036.5|4030.5|4036|4030|3
1726720690000|2024-09-19 04:38:10|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1726720800000|2024-09-19 04:40:00|||||||||2
1726720810000|2024-09-19 04:40:10|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|2
1726720820000|2024-09-19 04:40:20|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1726720920000|2024-09-19 04:42:00|4037.9|4031.9|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1726720950000|2024-09-19 04:42:30|4038|4032|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1726720960000|2024-09-19 04:42:40|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.5|4032.5|1
1726720970000|2024-09-19 04:42:50|4038.5|4032.5|4039|4033|4039|4033|4038.5|4032.5|0
1726720980000|2024-09-19 04:43:00|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|0
1726720990000|2024-09-19 04:43:10|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|0
1726721000000|2024-09-19 04:43:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726721010000|2024-09-19 04:43:30|4039|4033|4039|4033|4039|4033|4039|4033|0
1726721020000|2024-09-19 04:43:40|||||||||1
1726721050000|2024-09-19 04:44:10|||||||||1
1726721150000|2024-09-19 04:45:50|4039.5|4033.5|4038.9|4032.9|4039.5|4033.5|4038.9|4032.9|7
1726721180000|2024-09-19 04:46:20|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1726721200000|2024-09-19 04:46:40|||||||||1
1726721220000|2024-09-19 04:47:00|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|3
1726721260000|2024-09-19 04:47:40|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.5|4032.5|0
1726721270000|2024-09-19 04:47:50|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|4
1726721280000|2024-09-19 04:48:00|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.5|4030.5|4
1726721290000|2024-09-19 04:48:10|4037|4031|4037|4031|4037|4031|4036.4|4030.4|5
1726721330000|2024-09-19 04:48:50|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|0
1726721350000|2024-09-19 04:49:10|4037.8|4031.8|4038|4032|4038|4032|4037.8|4031.8|0
1726721380000|2024-09-19 04:49:40|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726721410000|2024-09-19 04:50:10|4039|4033|4039|4033|4039|4033|4038.9|4032.9|4
1726721420000|2024-09-19 04:50:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1726721430000|2024-09-19 04:50:30|4039|4033|4039|4033|4039|4033|4038.9|4032.9|0
1726721460000|2024-09-19 04:51:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726721470000|2024-09-19 04:51:10|4039.5|4033.5|4039.4|4033.4|4039.5|4033.5|4039.4|4033.4|0
1726721480000|2024-09-19 04:51:20|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726721490000|2024-09-19 04:51:30|4039.5|4033.5|4040|4034|4040|4034|4039.5|4033.5|0
1726721590000|2024-09-19 04:53:10|4039.8|4033.8|4039.5|4033.5|4039.8|4033.8|4039.4|4033.4|0
1726721600000|2024-09-19 04:53:20|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726721610000|2024-09-19 04:53:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1726721620000|2024-09-19 04:53:40|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|2
1726721650000|2024-09-19 04:54:10|4040|4034|4040|4034|4040|4034|4040|4034|0
1726721700000|2024-09-19 04:55:00|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|1
1726721710000|2024-09-19 04:55:10|4039.7|4033.7|4040|4034|4040|4034|4039.7|4033.7|0
1726721730000|2024-09-19 04:55:30|4040.4|4034.4|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|0
1726721750000|2024-09-19 04:55:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726721760000|2024-09-19 04:56:00|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|1
1726721770000|2024-09-19 04:56:10|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726721780000|2024-09-19 04:56:20|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|1
1726721800000|2024-09-19 04:56:40|4041|4035|4041|4035|4041|4035|4041|4035|0
1726721820000|2024-09-19 04:57:00|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726721830000|2024-09-19 04:57:10|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726721850000|2024-09-19 04:57:30|4041|4035|4041|4035|4041|4035|4041|4035|1
1726721880000|2024-09-19 04:58:00|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1726721890000|2024-09-19 04:58:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726721910000|2024-09-19 04:58:30|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726721980000|2024-09-19 04:59:40|||||||||1
1726722000000|2024-09-19 05:00:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726722010000|2024-09-19 05:00:10|4039.5|4033.5|4039.9|4033.9|4039.9|4033.9|4039.5|4033.5|3
1726722020000|2024-09-19 05:00:20|4040|4034|4040|4034|4040|4034|4040|4034|0
1726722150000|2024-09-19 05:02:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1726722160000|2024-09-19 05:02:40|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1726722170000|2024-09-19 05:02:50|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1726722180000|2024-09-19 05:03:00|4039.2|4033.2|4039|4033|4039.2|4033.2|4039|4033|0
1726722190000|2024-09-19 05:03:10|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1726722200000|2024-09-19 05:03:20|4039|4033|4039|4033|4039|4033|4039|4033|0
1726722210000|2024-09-19 05:03:30|4040|4034|4040|4034|4040|4034|4040|4034|1
1726722250000|2024-09-19 05:04:10|4040.4|4034.4|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|0
1726722270000|2024-09-19 05:04:30|4040.4|4034.4|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|0
1726722290000|2024-09-19 05:04:50|4040.5|4034.5|4040.9|4034.9|4041|4035|4040.5|4034.5|0
1726722300000|2024-09-19 05:05:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726722310000|2024-09-19 05:05:10|4040|4034|4040|4034|4040|4034|4040|4034|1
1726722360000|2024-09-19 05:06:00|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|1
1726722370000|2024-09-19 05:06:10|4040|4034|4040|4034|4040|4034|4040|4034|0
1726722400000|2024-09-19 05:06:40|||||||||1
1726722440000|2024-09-19 05:07:20|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1726722450000|2024-09-19 05:07:30|4040|4034|4040|4034|4040|4034|4040|4034|0
1726722490000|2024-09-19 05:08:10|||||||||1
1726722530000|2024-09-19 05:08:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|1
1726722540000|2024-09-19 05:09:00|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726722550000|2024-09-19 05:09:10|4040|4034|4040|4034|4040|4034|4040|4034|1
1726722660000|2024-09-19 05:11:00|4040.8|4034.8|4040.8|4034.8|4041|4035|4040.8|4034.8|3
1726722690000|2024-09-19 05:11:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726722700000|2024-09-19 05:11:40|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1726722710000|2024-09-19 05:11:50|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|0
1726722720000|2024-09-19 05:12:00|4040.8|4034.8|4040|4034|4040.8|4034.8|4040|4034|1
1726722730000|2024-09-19 05:12:10|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1726722760000|2024-09-19 05:12:40|4040.4|4034.4|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|0
1726722770000|2024-09-19 05:12:50|4040.7|4034.7|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|1
1726722800000|2024-09-19 05:13:20|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726722810000|2024-09-19 05:13:30|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726722820000|2024-09-19 05:13:40|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726722830000|2024-09-19 05:13:50|4040|4034|4040|4034|4040|4034|4040|4034|1
1726722860000|2024-09-19 05:14:20|4040.4|4034.4|4040|4034|4040.5|4034.5|4040|4034|0
1726722880000|2024-09-19 05:14:40|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1726722890000|2024-09-19 05:14:50|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|1
1726722910000|2024-09-19 05:15:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|2
1726722920000|2024-09-19 05:15:20|4041|4035|4041|4035|4041|4035|4041|4035|0
1726722930000|2024-09-19 05:15:30|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|1
1726722940000|2024-09-19 05:15:40|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|0
1726722950000|2024-09-19 05:15:50|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|1
1726722960000|2024-09-19 05:16:00|4041|4035|4041.4|4035.4|4041.4|4035.4|4041|4035|0
1726722970000|2024-09-19 05:16:10|||||||||1
1726722980000|2024-09-19 05:16:20|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|0
1726723000000|2024-09-19 05:16:40|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1726723010000|2024-09-19 05:16:50|4041.9|4035.9|4041.5|4035.5|4042.4|4036.4|4041.5|4035.5|2
1726723020000|2024-09-19 05:17:00|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726723060000|2024-09-19 05:17:40|4040.5|4034.5|4041|4035|4041.4|4035.4|4040.5|4034.5|2
1726723070000|2024-09-19 05:17:50|||||||||1
1726723080000|2024-09-19 05:18:00|4040.9|4034.9|4041|4035|4041.4|4035.4|4040.5|4034.5|1
1726723090000|2024-09-19 05:18:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726723130000|2024-09-19 05:18:50|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|1
1726723140000|2024-09-19 05:19:00|4041|4035|4041|4035|4041|4035|4041|4035|0
1726723160000|2024-09-19 05:19:20|||||||||8
1726723180000|2024-09-19 05:19:40|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1726723190000|2024-09-19 05:19:50|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|1
1726723200000|2024-09-19 05:20:00|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|0
1726723210000|2024-09-19 05:20:10|4041|4035|4041|4035|4041|4035|4041|4035|0
1726723250000|2024-09-19 05:20:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1726723260000|2024-09-19 05:21:00|4041|4035|4041|4035|4041|4035|4041|4035|0
1726723290000|2024-09-19 05:21:30|||||||||1
1726723300000|2024-09-19 05:21:40|4041.4|4035.4|4041|4035|4041.4|4035.4|4041|4035|1
1726723310000|2024-09-19 05:21:50|||||||||1
1726723320000|2024-09-19 05:22:00|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|0
1726723340000|2024-09-19 05:22:20|4040|4034|4040|4034|4040.2|4034.2|4040|4034|1
1726723350000|2024-09-19 05:22:30|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1726723370000|2024-09-19 05:22:50|4040|4034|4040|4034|4040|4034|4040|4034|1
1726723380000|2024-09-19 05:23:00|4039.9|4033.9|4039.5|4033.5|4039.9|4033.9|4039.5|4033.5|0
1726723410000|2024-09-19 05:23:30|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|1
1726723420000|2024-09-19 05:23:40|4040|4034|4040.2|4034.2|4040.5|4034.5|4040|4034|0
1726723430000|2024-09-19 05:23:50|||||||||1
1726723440000|2024-09-19 05:24:00|4040|4034|4040|4034|4040|4034|4040|4034|0
1726723490000|2024-09-19 05:24:50|||||||||1
1726723520000|2024-09-19 05:25:20|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|3
1726723540000|2024-09-19 05:25:40|4040|4034|4040|4034|4040|4034|4040|4034|0
1726723550000|2024-09-19 05:25:50|||||||||1
1726723590000|2024-09-19 05:26:30|4041|4035|4041|4035|4041|4035|4041|4035|1
1726723610000|2024-09-19 05:26:50|||||||||1
1726723640000|2024-09-19 05:27:20|4040.9|4034.9|4040.5|4034.5|4040.9|4034.9|4040.5|4034.5|0
1726723660000|2024-09-19 05:27:40|4040.4|4034.4|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|1
1726723670000|2024-09-19 05:27:50|||||||||1
1726723680000|2024-09-19 05:28:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726723710000|2024-09-19 05:28:30|4040|4034|4040.4|4034.4|4040.4|4034.4|4040|4034|0
1726723740000|2024-09-19 05:29:00|4040|4034|4040|4034|4040|4034|4040|4034|1
1726723800000|2024-09-19 05:30:00|4040.5|4034.5|4042.5|4036.5|4043.4|4037.4|4040.5|4034.5|3
1726723810000|2024-09-19 05:30:10|4042.9|4036.9|4042.9|4036.9|4043.4|4037.4|4042.4|4036.4|2
1726723820000|2024-09-19 05:30:20|4042.4|4036.4|4042.5|4036.5|4042.5|4036.5|4042|4036|0
1726723830000|2024-09-19 05:30:30|4042.9|4036.9|4042.5|4036.5|4043|4037|4042.5|4036.5|0
1726723840000|2024-09-19 05:30:40|4042|4036|4042|4036|4042|4036|4041.9|4035.9|0
1726723850000|2024-09-19 05:30:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1726723860000|2024-09-19 05:31:00|4042.4|4036.4|4041.9|4035.9|4042.4|4036.4|4041.9|4035.9|0
1726723870000|2024-09-19 05:31:10|4042|4036|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1726723910000|2024-09-19 05:31:50|4041.5|4035.5|4041.9|4035.9|4042.4|4036.4|4041.4|4035.4|1
1726723920000|2024-09-19 05:32:00|4041.8|4035.8|4041|4035|4041.8|4035.8|4041|4035|1
1726723930000|2024-09-19 05:32:10|4041.5|4035.5|4041.4|4035.4|4041.5|4035.5|4041.4|4035.4|0
1726723940000|2024-09-19 05:32:20|4041|4035|4041|4035|4041|4035|4040.9|4034.9|1
1726723950000|2024-09-19 05:32:30|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1726723960000|2024-09-19 05:32:40|4041.1|4035.1|4041.4|4035.4|4041.4|4035.4|4041.1|4035.1|0
1726723970000|2024-09-19 05:32:50|4041.8|4035.8|4041.1|4035.1|4041.8|4035.8|4041.1|4035.1|0
1726723980000|2024-09-19 05:33:00|4040.9|4034.9|4040.1|4034.1|4040.9|4034.9|4039.4|4033.4|1
1726723990000|2024-09-19 05:33:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726724000000|2024-09-19 05:33:20|4040.2|4034.2|4040.1|4034.1|4040.2|4034.2|4040.1|4034.1|0
1726724020000|2024-09-19 05:33:40|4040.2|4034.2|4040.1|4034.1|4040.2|4034.2|4040.1|4034.1|0
1726724030000|2024-09-19 05:33:50|4040.2|4034.2|4040.1|4034.1|4040.2|4034.2|4040.1|4034.1|1
1726724040000|2024-09-19 05:34:00|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1726724050000|2024-09-19 05:34:10|4040.1|4034.1|4040.2|4034.2|4040.2|4034.2|4040.1|4034.1|0
1726724060000|2024-09-19 05:34:20|4040.1|4034.1|4040.2|4034.2|4040.2|4034.2|4040.1|4034.1|0
1726724070000|2024-09-19 05:34:30|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1726724110000|2024-09-19 05:35:10|4040.4|4034.4|4041.9|4035.9|4041.9|4035.9|4040.4|4034.4|1
1726724120000|2024-09-19 05:35:20|4041.6|4035.6|4041.9|4035.9|4041.9|4035.9|4041.6|4035.6|0
1726724130000|2024-09-19 05:35:30|4042.1|4036.1|4042.4|4036.4|4042.4|4036.4|4042.1|4036.1|0
1726724140000|2024-09-19 05:35:40|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|2
1726724150000|2024-09-19 05:35:50|4042.9|4036.9|4043.9|4037.9|4043.9|4037.9|4042.9|4036.9|4
1726724160000|2024-09-19 05:36:00|4043.8|4037.8|4043.9|4037.9|4043.9|4037.9|4043.8|4037.8|0
1726724170000|2024-09-19 05:36:10|4043.8|4037.8|4043.4|4037.4|4043.8|4037.8|4043.4|4037.4|0
1726724180000|2024-09-19 05:36:20|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|2
1726724190000|2024-09-19 05:36:30|4042.9|4036.9|4043.1|4037.1|4043.1|4037.1|4042.4|4036.4|0
1726724200000|2024-09-19 05:36:40|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|1
1726724210000|2024-09-19 05:36:50|4043.9|4037.9|4045.4|4039.4|4045.4|4039.4|4043.9|4037.9|4
1726724220000|2024-09-19 05:37:00|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1726724230000|2024-09-19 05:37:10|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|2
1726724240000|2024-09-19 05:37:20|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.4|4039.4|1
1726724250000|2024-09-19 05:37:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|1
1726724260000|2024-09-19 05:37:40|4046.1|4040.1|4045.9|4039.9|4046.2|4040.2|4045.9|4039.9|0
1726724270000|2024-09-19 05:37:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1726724280000|2024-09-19 05:38:00|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1726724290000|2024-09-19 05:38:10|4046.3|4040.3|4046.6|4040.6|4046.6|4040.6|4046.3|4040.3|2
1726724300000|2024-09-19 05:38:20|4046.4|4040.4|4046.1|4040.1|4046.4|4040.4|4046.1|4040.1|0
1726724310000|2024-09-19 05:38:30|4046.4|4040.4|4047.8|4041.8|4047.8|4041.8|4046.4|4040.4|0
1726724320000|2024-09-19 05:38:40|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1726724330000|2024-09-19 05:38:50|4046.2|4040.2|4045.6|4039.6|4046.2|4040.2|4045.6|4039.6|8
1726724340000|2024-09-19 05:39:00|4045.9|4039.9|4045.4|4039.4|4045.9|4039.9|4045.4|4039.4|3
1726724350000|2024-09-19 05:39:10|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|1
1726724380000|2024-09-19 05:39:40|||||||||45
1726724390000|2024-09-19 05:39:50|4046.1|4040.1|4046.4|4040.4|4046.4|4040.4|4046.1|4040.1|0
1726724400000|2024-09-19 05:40:00|4046.8|4040.8|4047.8|4041.8|4047.8|4041.8|4045.9|4039.9|7
1726724410000|2024-09-19 05:40:10|4047.9|4041.9|4046.9|4040.9|4047.9|4041.9|4046.4|4040.4|8
1726724420000|2024-09-19 05:40:20|4046.6|4040.6|4046.6|4040.6|4046.9|4040.9|4046.6|4040.6|0
1726724430000|2024-09-19 05:40:30|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1726724440000|2024-09-19 05:40:40|4047.3|4041.3|4047.9|4041.9|4047.9|4041.9|4047.3|4041.3|1
1726724450000|2024-09-19 05:40:50|4047.6|4041.6|4047.9|4041.9|4047.9|4041.9|4047.4|4041.4|0
1726724460000|2024-09-19 05:41:00|4047.6|4041.6|4047.4|4041.4|4047.6|4041.6|4047.4|4041.4|0
1726724480000|2024-09-19 05:41:20|4047.8|4041.8|4045.9|4039.9|4047.8|4041.8|4045.8|4039.8|33
1726724490000|2024-09-19 05:41:30|4046.1|4040.1|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|1
1726724500000|2024-09-19 05:41:40|4046.6|4040.6|4046.9|4040.9|4046.9|4040.9|4046.6|4040.6|1
1726724520000|2024-09-19 05:42:00|4047.1|4041.1|4046.9|4040.9|4047.6|4041.6|4046.9|4040.9|0
1726724530000|2024-09-19 05:42:10|4046.8|4040.8|4046.1|4040.1|4046.8|4040.8|4045.6|4039.6|40
1726724540000|2024-09-19 05:42:20|4045.9|4039.9|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|0
1726724560000|2024-09-19 05:42:40|4049.4|4043.4|4049.6|4043.6|4049.6|4043.6|4049.4|4043.4|27
1726724570000|2024-09-19 05:42:50|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|17
1726724580000|2024-09-19 05:43:00|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726724610000|2024-09-19 05:43:30|4048.7|4042.7|4049.4|4043.4|4049.4|4043.4|4048.7|4042.7|16
1726724620000|2024-09-19 05:43:40|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049|4043|9
1726724630000|2024-09-19 05:43:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1726724640000|2024-09-19 05:44:00|4048.4|4042.4|4046.9|4040.9|4048.4|4042.4|4046.8|4040.8|8
1726724650000|2024-09-19 05:44:10|4045.7|4039.7|4046.1|4040.1|4046.1|4040.1|4045.7|4039.7|7
1726724660000|2024-09-19 05:44:20|4045.9|4039.9|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|0
1726724670000|2024-09-19 05:44:30|4046.8|4040.8|4047.4|4041.4|4047.4|4041.4|4046.8|4040.8|0
1726724680000|2024-09-19 05:44:40|4047.1|4041.1|4046.1|4040.1|4047.1|4041.1|4046.1|4040.1|40
1726724690000|2024-09-19 05:44:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1726724700000|2024-09-19 05:45:00|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.4|4039.4|25
1726724710000|2024-09-19 05:45:10|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|0
1726724720000|2024-09-19 05:45:20|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|4
1726724730000|2024-09-19 05:45:30|4046.1|4040.1|4046.4|4040.4|4046.9|4040.9|4046.1|4040.1|0
1726724740000|2024-09-19 05:45:40|4046.3|4040.3|4045.8|4039.8|4046.3|4040.3|4045.3|4039.3|8
1726724750000|2024-09-19 05:45:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|0
1726724760000|2024-09-19 05:46:00|4045.8|4039.8|4045.4|4039.4|4045.8|4039.8|4045.4|4039.4|5
1726724770000|2024-09-19 05:46:10|||||||||12
1726724790000|2024-09-19 05:46:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1726724810000|2024-09-19 05:46:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726724820000|2024-09-19 05:47:00|4046.8|4040.8|4047.3|4041.3|4047.4|4041.4|4046.8|4040.8|4
1726724830000|2024-09-19 05:47:10|4047.6|4041.6|4047.8|4041.8|4047.9|4041.9|4047.6|4041.6|1
1726724840000|2024-09-19 05:47:20|4047.9|4041.9|4048.8|4042.8|4049.4|4043.4|4047.9|4041.9|10
1726724850000|2024-09-19 05:47:30|4048.4|4042.4|4048.9|4042.9|4049.2|4043.2|4048.4|4042.4|1
1726724860000|2024-09-19 05:47:40|4048.8|4042.8|4048.8|4042.8|4048.9|4042.9|4048.8|4042.8|8
1726724870000|2024-09-19 05:47:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1726724880000|2024-09-19 05:48:00|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|0
1726724890000|2024-09-19 05:48:10|4048.9|4042.9|4048.8|4042.8|4048.9|4042.9|4048.8|4042.8|0
1726724900000|2024-09-19 05:48:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|1
1726724920000|2024-09-19 05:48:40|4048.6|4042.6|4049.4|4043.4|4049.4|4043.4|4048.6|4042.6|1
1726724930000|2024-09-19 05:48:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|1
1726724940000|2024-09-19 05:49:00|4049.1|4043.1|4048.9|4042.9|4049.1|4043.1|4048.9|4042.9|0
1726724980000|2024-09-19 05:49:40|4048.6|4042.6|4047.1|4041.1|4048.6|4042.6|4047.1|4041.1|2
1726724990000|2024-09-19 05:49:50|4046.9|4040.9|4046.8|4040.8|4046.9|4040.9|4046.8|4040.8|0
1726725000000|2024-09-19 05:50:00|4046.4|4040.4|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|1
1726725010000|2024-09-19 05:50:10|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|0
1726725020000|2024-09-19 05:50:20|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1726725030000|2024-09-19 05:50:30|4045.9|4039.9|4046.1|4040.1|4046.1|4040.1|4045.9|4039.9|0
1726725050000|2024-09-19 05:50:50|4045.9|4039.9|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|0
1726725060000|2024-09-19 05:51:00|4046.3|4040.3|4045.9|4039.9|4046.3|4040.3|4045.6|4039.6|0
1726725070000|2024-09-19 05:51:10|4045.6|4039.6|4045.4|4039.4|4045.6|4039.6|4045.4|4039.4|8
1726725080000|2024-09-19 05:51:20|4045.3|4039.3|4045.4|4039.4|4045.4|4039.4|4044.1|4038.1|28
1726725090000|2024-09-19 05:51:30|4043.1|4037.1|4042.9|4036.9|4043.1|4037.1|4042.9|4036.9|3
1726725100000|2024-09-19 05:51:40|4042.6|4036.6|4042.9|4036.9|4043.1|4037.1|4042.6|4036.6|1
1726725120000|2024-09-19 05:52:00|4043.1|4037.1|4041.9|4035.9|4043.1|4037.1|4041.7|4035.7|18
1726725130000|2024-09-19 05:52:10|4042.1|4036.1|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|0
1726725140000|2024-09-19 05:52:20|4042.6|4036.6|4041.4|4035.4|4042.6|4036.6|4041.4|4035.4|30
1726725150000|2024-09-19 05:52:30|4040.9|4034.9|4041.1|4035.1|4041.1|4035.1|4040.9|4034.9|1
1726725160000|2024-09-19 05:52:40|4040.6|4034.6|4040.9|4034.9|4040.9|4034.9|4040.6|4034.6|2
1726725170000|2024-09-19 05:52:50|4041.4|4035.4|4041.4|4035.4|4041.6|4035.6|4041.4|4035.4|0
1726725180000|2024-09-19 05:53:00|4041.6|4035.6|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|1
1726725190000|2024-09-19 05:53:10|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1726725200000|2024-09-19 05:53:20|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1726725210000|2024-09-19 05:53:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1726725220000|2024-09-19 05:53:40|4041.1|4035.1|4041.4|4035.4|4041.4|4035.4|4041.1|4035.1|0
1726725230000|2024-09-19 05:53:50|4041.1|4035.1|4041.4|4035.4|4041.4|4035.4|4041.1|4035.1|0
1726725240000|2024-09-19 05:54:00|4041.1|4035.1|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|0
1726725250000|2024-09-19 05:54:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1726725260000|2024-09-19 05:54:20|4041.1|4035.1|4038.9|4032.9|4041.1|4035.1|4038.6|4032.6|6
1726725270000|2024-09-19 05:54:30|4037.8|4031.8|4039.1|4033.1|4039.1|4033.1|4037.8|4031.8|19
1726725280000|2024-09-19 05:54:40|4039.6|4033.6|4040.1|4034.1|4040.1|4034.1|4039.6|4033.6|1
1726725290000|2024-09-19 05:54:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1726725300000|2024-09-19 05:55:00|4040.1|4034.1|4039.9|4033.9|4040.6|4034.6|4039.9|4033.9|0
1726725310000|2024-09-19 05:55:10|4039.6|4033.6|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|1
1726725320000|2024-09-19 05:55:20|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4039.9|4033.9|0
1726725330000|2024-09-19 05:55:30|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|0
1726725350000|2024-09-19 05:55:50|4040.1|4034.1|4040.9|4034.9|4040.9|4034.9|4040.1|4034.1|0
1726725360000|2024-09-19 05:56:00|4041.1|4035.1|4041.1|4035.1|4041.4|4035.4|4041.1|4035.1|0
1726725370000|2024-09-19 05:56:10|4041.6|4035.6|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|1
1726725380000|2024-09-19 05:56:20|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4040.9|4034.9|1
1726725390000|2024-09-19 05:56:30|4041.4|4035.4|4041.6|4035.6|4041.9|4035.9|4041.4|4035.4|0
1726725400000|2024-09-19 05:56:40|4041.4|4035.4|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1726725410000|2024-09-19 05:56:50|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.1|4035.1|0
1726725420000|2024-09-19 05:57:00|4041.6|4035.6|4042.4|4036.4|4042.4|4036.4|4041.6|4035.6|2
1726725430000|2024-09-19 05:57:10|4042.1|4036.1|4041.9|4035.9|4042.1|4036.1|4041.9|4035.9|0
1726725440000|2024-09-19 05:57:20|4042.2|4036.2|4041.9|4035.9|4042.8|4036.8|4041.9|4035.9|10
1726725450000|2024-09-19 05:57:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|0
1726725460000|2024-09-19 05:57:40|4042.8|4036.8|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|0
1726725470000|2024-09-19 05:57:50|4042.8|4036.8|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|0
1726725480000|2024-09-19 05:58:00|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1726725510000|2024-09-19 05:58:30|4042.4|4036.4|4042.6|4036.6|4042.6|4036.6|4042.4|4036.4|0
1726725530000|2024-09-19 05:58:50|4042.4|4036.4|4042.8|4036.8|4042.8|4036.8|4042.4|4036.4|1
1726725540000|2024-09-19 05:59:00|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|0
1726725550000|2024-09-19 05:59:10|4041.1|4035.1|4041.9|4035.9|4041.9|4035.9|4041.1|4035.1|6
1726725590000|2024-09-19 05:59:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.4|4035.4|0
1726725600000|2024-09-19 06:00:00|4041.9|4035.9|4043.9|4037.9|4043.9|4037.9|4041.9|4035.9|3
1726725610000|2024-09-19 06:00:10|4044.3|4038.3|4044.4|4038.4|4044.4|4038.4|4043.9|4037.9|1
1726725620000|2024-09-19 06:00:20|4044.1|4038.1|4045.9|4039.9|4045.9|4039.9|4044.1|4038.1|5
1726725630000|2024-09-19 06:00:30|4045.4|4039.4|4044.6|4038.6|4045.4|4039.4|4044.6|4038.6|4
1726725640000|2024-09-19 06:00:40|4044.2|4038.2|4044.1|4038.1|4044.2|4038.2|4044.1|4038.1|0
1726725650000|2024-09-19 06:00:50|4044.2|4038.2|4044.6|4038.6|4044.6|4038.6|4043.9|4037.9|0
1726725660000|2024-09-19 06:01:00|4044.9|4038.9|4044.6|4038.6|4044.9|4038.9|4044.6|4038.6|0
1726725670000|2024-09-19 06:01:10|||||||||1
1726725680000|2024-09-19 06:01:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1726725700000|2024-09-19 06:01:40|4045.2|4039.2|4045.9|4039.9|4045.9|4039.9|4045.2|4039.2|0
1726725720000|2024-09-19 06:02:00|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.8|4039.8|0
1726725730000|2024-09-19 06:02:10|4045.4|4039.4|4044.6|4038.6|4045.4|4039.4|4044.6|4038.6|3
1726725740000|2024-09-19 06:02:20|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|1
1726725750000|2024-09-19 06:02:30|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|0
1726725760000|2024-09-19 06:02:40|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|0
1726725780000|2024-09-19 06:03:00|4045.9|4039.9|4045.9|4039.9|4046.9|4040.9|4045.9|4039.9|1
1726725790000|2024-09-19 06:03:10|4046.1|4040.1|4045.9|4039.9|4046.1|4040.1|4045.9|4039.9|0
1726725810000|2024-09-19 06:03:30|4046.1|4040.1|4046.9|4040.9|4046.9|4040.9|4046.1|4040.1|0
1726725830000|2024-09-19 06:03:50|4047.1|4041.1|4047.9|4041.9|4047.9|4041.9|4047.1|4041.1|0
1726725850000|2024-09-19 06:04:10|4048.1|4042.1|4047.9|4041.9|4048.1|4042.1|4047.9|4041.9|0
1726725860000|2024-09-19 06:04:20|4048.1|4042.1|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|1
1726725880000|2024-09-19 06:04:40|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1726725900000|2024-09-19 06:05:00|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1726725920000|2024-09-19 06:05:20|4047.6|4041.6|4049.6|4043.6|4049.9|4043.9|4047.4|4041.4|40
1726725940000|2024-09-19 06:05:40|4049.9|4043.9|4049.4|4043.4|4049.9|4043.9|4049.4|4043.4|0
1726725950000|2024-09-19 06:05:50|4049.6|4043.6|4049.9|4043.9|4049.9|4043.9|4049.6|4043.6|0
1726725960000|2024-09-19 06:06:00|4050.6|4044.6|4049.9|4043.9|4050.6|4044.6|4049.4|4043.4|1
1726725970000|2024-09-19 06:06:10|4049.6|4043.6|4049.4|4043.4|4049.6|4043.6|4049.4|4043.4|0
1726726010000|2024-09-19 06:06:50|4048.9|4042.9|4049.4|4043.4|4049.4|4043.4|4047.9|4041.9|9
1726726020000|2024-09-19 06:07:00|4048.8|4042.8|4049.9|4043.9|4049.9|4043.9|4048.8|4042.8|2
1726726030000|2024-09-19 06:07:10|4050.3|4044.3|4050.6|4044.6|4050.6|4044.6|4050.3|4044.3|0
1726726040000|2024-09-19 06:07:20|4050.4|4044.4|4049.9|4043.9|4050.4|4044.4|4049.9|4043.9|0
1726726050000|2024-09-19 06:07:30|4049.8|4043.8|4049.9|4043.9|4049.9|4043.9|4049.8|4043.8|0
1726726060000|2024-09-19 06:07:40|4050.1|4044.1|4050.4|4044.4|4050.4|4044.4|4049.9|4043.9|0
1726726070000|2024-09-19 06:07:50|4050.8|4044.8|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1726726080000|2024-09-19 06:08:00|4050.8|4044.8|4049.8|4043.8|4050.9|4044.9|4049.8|4043.8|0
1726726090000|2024-09-19 06:08:10|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726726100000|2024-09-19 06:08:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1726726110000|2024-09-19 06:08:30|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726726120000|2024-09-19 06:08:40|4050.8|4044.8|4049.8|4043.8|4050.9|4044.9|4049.8|4043.8|0
1726726130000|2024-09-19 06:08:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726726140000|2024-09-19 06:09:00|4050.3|4044.3|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|0
1726726150000|2024-09-19 06:09:10|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726726160000|2024-09-19 06:09:20|4050.9|4044.9|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1726726170000|2024-09-19 06:09:30|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1726726180000|2024-09-19 06:09:40|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1726726190000|2024-09-19 06:09:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1726726200000|2024-09-19 06:10:00|4050.1|4044.1|4049.4|4043.4|4050.1|4044.1|4049.4|4043.4|1
1726726210000|2024-09-19 06:10:10|4050.2|4044.2|4050.4|4044.4|4050.4|4044.4|4049.9|4043.9|1
1726726240000|2024-09-19 06:10:40|4050.8|4044.8|4050.8|4044.8|4051.3|4045.3|4050.8|4044.8|0
1726726250000|2024-09-19 06:10:50|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1726726260000|2024-09-19 06:11:00|4051.3|4045.3|4051.9|4045.9|4052.4|4046.4|4051.3|4045.3|6
1726726270000|2024-09-19 06:11:10|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|1
1726726280000|2024-09-19 06:11:20|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|3
1726726290000|2024-09-19 06:11:30|4051.6|4045.6|4051.9|4045.9|4051.9|4045.9|4051.6|4045.6|0
1726726300000|2024-09-19 06:11:40|4051.6|4045.6|4051.9|4045.9|4051.9|4045.9|4051.6|4045.6|0
1726726310000|2024-09-19 06:11:50|4051.6|4045.6|4051.4|4045.4|4051.6|4045.6|4051.4|4045.4|0
1726726320000|2024-09-19 06:12:00|4051.8|4045.8|4052.4|4046.4|4052.4|4046.4|4051.8|4045.8|0
1726726340000|2024-09-19 06:12:20|4053.2|4047.2|4053.4|4047.4|4053.8|4047.8|4053.2|4047.2|4
1726726350000|2024-09-19 06:12:30|4054.6|4048.6|4054.4|4048.4|4054.6|4048.6|4054.4|4048.4|7
1726726370000|2024-09-19 06:12:50|4054.3|4048.3|4053.2|4047.2|4054.3|4048.3|4053.1|4047.1|2
1726726380000|2024-09-19 06:13:00|4053.1|4047.1|4052.1|4046.1|4053.1|4047.1|4052.1|4046.1|0
1726726390000|2024-09-19 06:13:10|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|5
1726726400000|2024-09-19 06:13:20|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|0
1726726410000|2024-09-19 06:13:30|4050.2|4044.2|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|0
1726726430000|2024-09-19 06:13:50|4050.4|4044.4|4050.4|4044.4|4050.6|4044.6|4050.4|4044.4|0
1726726450000|2024-09-19 06:14:10|||||||||1
1726726470000|2024-09-19 06:14:30|4050.2|4044.2|4049.4|4043.4|4050.2|4044.2|4049.4|4043.4|1
1726726480000|2024-09-19 06:14:40|4049.1|4043.1|4048.9|4042.9|4049.1|4043.1|4048.9|4042.9|0
1726726490000|2024-09-19 06:14:50|4048.1|4042.1|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|0
1726726510000|2024-09-19 06:15:10|4048.2|4042.2|4047.9|4041.9|4048.2|4042.2|4047.9|4041.9|0
1726726520000|2024-09-19 06:15:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726726530000|2024-09-19 06:15:30|4048.6|4042.6|4047.4|4041.4|4048.6|4042.6|4047.4|4041.4|2
1726726540000|2024-09-19 06:15:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1726726550000|2024-09-19 06:15:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1726726570000|2024-09-19 06:16:10|4048.3|4042.3|4047.9|4041.9|4048.3|4042.3|4047.9|4041.9|1
1726726610000|2024-09-19 06:16:50|4048.1|4042.1|4048.4|4042.4|4048.4|4042.4|4048.1|4042.1|0
1726726640000|2024-09-19 06:17:20|4048.3|4042.3|4047.4|4041.4|4048.3|4042.3|4047.4|4041.4|2
1726726650000|2024-09-19 06:17:30|4047.9|4041.9|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|0
1726726660000|2024-09-19 06:17:40|4047.8|4041.8|4048.4|4042.4|4048.4|4042.4|4047.8|4041.8|4
1726726670000|2024-09-19 06:17:50|4047.8|4041.8|4047.4|4041.4|4047.9|4041.9|4047.4|4041.4|2
1726726680000|2024-09-19 06:18:00|4047.8|4041.8|4048.4|4042.4|4048.4|4042.4|4047.8|4041.8|1
1726726690000|2024-09-19 06:18:10|4048.8|4042.8|4048.9|4042.9|4048.9|4042.9|4048.8|4042.8|0
1726726700000|2024-09-19 06:18:20|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1726726710000|2024-09-19 06:18:30|4048.1|4042.1|4048.1|4042.1|4048.4|4042.4|4047.9|4041.9|0
1726726720000|2024-09-19 06:18:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1726726730000|2024-09-19 06:18:50|4048.1|4042.1|4048.1|4042.1|4048.4|4042.4|4048.1|4042.1|0
1726726740000|2024-09-19 06:19:00|4047.9|4041.9|4048.1|4042.1|4048.1|4042.1|4047.8|4041.8|0
1726726750000|2024-09-19 06:19:10|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|0
1726726760000|2024-09-19 06:19:20|4048.1|4042.1|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|0
1726726770000|2024-09-19 06:19:30|4047.9|4041.9|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|0
1726726780000|2024-09-19 06:19:40|4047.8|4041.8|4047.8|4041.8|4048.2|4042.2|4047.8|4041.8|1
1726726790000|2024-09-19 06:19:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.3|4041.3|14
1726726800000|2024-09-19 06:20:00|4047.3|4041.3|4044.8|4038.8|4047.3|4041.3|4044.8|4038.8|37
1726726810000|2024-09-19 06:20:10|4044.4|4038.4|4044.3|4038.3|4044.4|4038.4|4043.8|4037.8|1
1726726820000|2024-09-19 06:20:20|4043.8|4037.8|4044.8|4038.8|4044.8|4038.8|4043.8|4037.8|2
1726726830000|2024-09-19 06:20:30|4045.4|4039.4|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|1
1726726840000|2024-09-19 06:20:40|4046.3|4040.3|4045.8|4039.8|4046.4|4040.4|4045.8|4039.8|0
1726726850000|2024-09-19 06:20:50|4046.3|4040.3|4046.4|4040.4|4046.8|4040.8|4046.3|4040.3|0
1726726860000|2024-09-19 06:21:00|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|1
1726726870000|2024-09-19 06:21:10|4047.4|4041.4|4047.4|4041.4|4047.8|4041.8|4046.8|4040.8|0
1726726880000|2024-09-19 06:21:20|4047.8|4041.8|4047.4|4041.4|4047.8|4041.8|4047.4|4041.4|0
1726726890000|2024-09-19 06:21:30|4047.3|4041.3|4047.4|4041.4|4047.4|4041.4|4047.3|4041.3|0
1726726900000|2024-09-19 06:21:40|4046.9|4040.9|4045.4|4039.4|4046.9|4040.9|4045.4|4039.4|1
1726726910000|2024-09-19 06:21:50|4045.8|4039.8|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|0
1726726920000|2024-09-19 06:22:00|4046.4|4040.4|4047.3|4041.3|4047.3|4041.3|4046.4|4040.4|2
1726726930000|2024-09-19 06:22:10|4046.9|4040.9|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|1
1726726970000|2024-09-19 06:22:50|4047.2|4041.2|4047.3|4041.3|4047.3|4041.3|4047.2|4041.2|0
1726726990000|2024-09-19 06:23:10|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.8|4041.8|0
1726727000000|2024-09-19 06:23:20|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1726727010000|2024-09-19 06:23:30|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|0
1726727020000|2024-09-19 06:23:40|4047.9|4041.9|4048.4|4042.4|4048.8|4042.8|4047.9|4041.9|0
1726727030000|2024-09-19 06:23:50|4048.8|4042.8|4047.9|4041.9|4048.8|4042.8|4047.9|4041.9|5
1726727040000|2024-09-19 06:24:00|4047.6|4041.6|4047.4|4041.4|4047.6|4041.6|4047.4|4041.4|1
1726727060000|2024-09-19 06:24:20|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1726727070000|2024-09-19 06:24:30|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.8|4041.8|0
1726727080000|2024-09-19 06:24:40|4048.1|4042.1|4048.4|4042.4|4048.4|4042.4|4048.1|4042.1|0
1726727090000|2024-09-19 06:24:50|4048.2|4042.2|4048.1|4042.1|4048.2|4042.2|4048.1|4042.1|0
1726727100000|2024-09-19 06:25:00|4047.9|4041.9|4049.4|4043.4|4049.4|4043.4|4047.9|4041.9|1
1726727120000|2024-09-19 06:25:20|4049.9|4043.9|4050.1|4044.1|4050.1|4044.1|4049.9|4043.9|1
1726727130000|2024-09-19 06:25:30|4050.4|4044.4|4050.3|4044.3|4050.4|4044.4|4049.9|4043.9|0
1726727140000|2024-09-19 06:25:40|4050.4|4044.4|4050.4|4044.4|4051.1|4045.1|4050.4|4044.4|0
1726727160000|2024-09-19 06:26:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726727170000|2024-09-19 06:26:10|4049.8|4043.8|4049.4|4043.4|4049.8|4043.8|4049.4|4043.4|0
1726727180000|2024-09-19 06:26:20|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|1
1726727190000|2024-09-19 06:26:30|4050.4|4044.4|4050.9|4044.9|4050.9|4044.9|4050.4|4044.4|2
1726727200000|2024-09-19 06:26:40|4050.8|4044.8|4049.9|4043.9|4050.8|4044.8|4049.9|4043.9|0
1726727220000|2024-09-19 06:27:00|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|1
1726727230000|2024-09-19 06:27:10|4050.1|4044.1|4049.9|4043.9|4050.1|4044.1|4049.9|4043.9|1
1726727240000|2024-09-19 06:27:20|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|1
1726727250000|2024-09-19 06:27:30|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1726727280000|2024-09-19 06:28:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1726727290000|2024-09-19 06:28:10|4049.9|4043.9|4049.9|4043.9|4050.1|4044.1|4049.8|4043.8|0
1726727300000|2024-09-19 06:28:20|4049.8|4043.8|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|0
1726727310000|2024-09-19 06:28:30|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|2
1726727320000|2024-09-19 06:28:40|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.8|4043.8|0
1726727330000|2024-09-19 06:28:50|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|9
1726727340000|2024-09-19 06:29:00|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|2
1726727350000|2024-09-19 06:29:10|4050.1|4044.1|4050.8|4044.8|4050.9|4044.9|4049.9|4043.9|0
1726727360000|2024-09-19 06:29:20|4050.9|4044.9|4050.4|4044.4|4050.9|4044.9|4050.4|4044.4|0
1726727370000|2024-09-19 06:29:30|4050.6|4044.6|4051.8|4045.8|4052.1|4046.1|4050.6|4044.6|9
1726727390000|2024-09-19 06:29:50|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.8|4045.8|0
1726727400000|2024-09-19 06:30:00|4051.8|4045.8|4053.8|4047.8|4055.4|4049.4|4051.8|4045.8|10
1726727410000|2024-09-19 06:30:10|4053.4|4047.4|4053.8|4047.8|4053.8|4047.8|4053.4|4047.4|0
1726727420000|2024-09-19 06:30:20|4053.4|4047.4|4052.9|4046.9|4053.4|4047.4|4052.9|4046.9|1
1726727430000|2024-09-19 06:30:30|4053.1|4047.1|4052.8|4046.8|4053.8|4047.8|4052.8|4046.8|5
1726727450000|2024-09-19 06:30:50|4052.4|4046.4|4052.3|4046.3|4052.8|4046.8|4052.3|4046.3|0
1726727460000|2024-09-19 06:31:00|4051.9|4045.9|4051.4|4045.4|4051.9|4045.9|4051.4|4045.4|3
1726727470000|2024-09-19 06:31:10|4051.8|4045.8|4052.4|4046.4|4052.4|4046.4|4051.8|4045.8|5
1726727480000|2024-09-19 06:31:20|4052.9|4046.9|4052.8|4046.8|4053.4|4047.4|4052.8|4046.8|2
1726727500000|2024-09-19 06:31:40|4052.4|4046.4|4052.1|4046.1|4052.4|4046.4|4052.1|4046.1|0
1726727510000|2024-09-19 06:31:50|4051.9|4045.9|4053.4|4047.4|4053.8|4047.8|4051.9|4045.9|6
1726727520000|2024-09-19 06:32:00|4053.8|4047.8|4054.8|4048.8|4054.8|4048.8|4053.8|4047.8|4
1726727530000|2024-09-19 06:32:10|4054.9|4048.9|4054.8|4048.8|4055.2|4049.2|4054.8|4048.8|0
1726727540000|2024-09-19 06:32:20|4054.9|4048.9|4055.8|4049.8|4055.8|4049.8|4054.8|4048.8|4
1726727560000|2024-09-19 06:32:40|4055.4|4049.4|4053.4|4047.4|4055.4|4049.4|4053.4|4047.4|24
1726727570000|2024-09-19 06:32:50|4053.8|4047.8|4053.8|4047.8|4053.9|4047.9|4053.8|4047.8|5
1726727580000|2024-09-19 06:33:00|4053.9|4047.9|4057.4|4051.4|4057.4|4051.4|4053.8|4047.8|12
1726727590000|2024-09-19 06:33:10|||||||||22
1726727600000|2024-09-19 06:33:20|4056.3|4050.3|4055.8|4049.8|4056.8|4050.8|4055.8|4049.8|7
1726727610000|2024-09-19 06:33:30|4055.4|4049.4|4057.3|4051.3|4057.3|4051.3|4055.4|4049.4|36
1726727620000|2024-09-19 06:33:40|4057.4|4051.4|4056.4|4050.4|4057.4|4051.4|4055.9|4049.9|2
1726727630000|2024-09-19 06:33:50|4056.1|4050.1|4056.9|4050.9|4056.9|4050.9|4055.8|4049.8|0
1726727640000|2024-09-19 06:34:00|4056.8|4050.8|4056.8|4050.8|4056.9|4050.9|4056.8|4050.8|0
1726727650000|2024-09-19 06:34:10|4056.9|4050.9|4056.8|4050.8|4056.9|4050.9|4056.8|4050.8|1
1726727660000|2024-09-19 06:34:20|4056.9|4050.9|4056.8|4050.8|4056.9|4050.9|4056.8|4050.8|0
1726727670000|2024-09-19 06:34:30|4056.9|4050.9|4056.8|4050.8|4056.9|4050.9|4056.8|4050.8|0
1726727680000|2024-09-19 06:34:40|4056.9|4050.9|4057.8|4051.8|4057.9|4051.9|4056.8|4050.8|3
1726727690000|2024-09-19 06:34:50|4057.9|4051.9|4057.8|4051.8|4057.9|4051.9|4057.8|4051.8|0
1726727700000|2024-09-19 06:35:00|4057.9|4051.9|4055.9|4049.9|4057.9|4051.9|4055.8|4049.8|1
1726727710000|2024-09-19 06:35:10|4055.8|4049.8|4056.3|4050.3|4056.6|4050.6|4055.8|4049.8|0
1726727720000|2024-09-19 06:35:20|4055.9|4049.9|4056.4|4050.4|4056.4|4050.4|4055.9|4049.9|0
1726727730000|2024-09-19 06:35:30|4055.9|4049.9|4056.4|4050.4|4056.4|4050.4|4055.9|4049.9|0
1726727750000|2024-09-19 06:35:50|4055.8|4049.8|4056.3|4050.3|4056.3|4050.3|4055.8|4049.8|0
1726727760000|2024-09-19 06:36:00|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|0
1726727780000|2024-09-19 06:36:20|4055.8|4049.8|4055.9|4049.9|4056.8|4050.8|4055.8|4049.8|0
1726727790000|2024-09-19 06:36:30|4055.8|4049.8|4056.4|4050.4|4056.4|4050.4|4055.4|4049.4|0
1726727800000|2024-09-19 06:36:40|4055.9|4049.9|4056.4|4050.4|4056.8|4050.8|4055.9|4049.9|1
1726727830000|2024-09-19 06:37:10|4056.1|4050.1|4056.4|4050.4|4056.4|4050.4|4056.1|4050.1|1
1726727840000|2024-09-19 06:37:20|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|3
1726727850000|2024-09-19 06:37:30|4057.1|4051.1|4056.8|4050.8|4057.1|4051.1|4056.8|4050.8|1
1726727870000|2024-09-19 06:37:50|4056.9|4050.9|4056.8|4050.8|4057.3|4051.3|4056.8|4050.8|1
1726727890000|2024-09-19 06:38:10|4057.2|4051.2|4058.8|4052.8|4058.8|4052.8|4057.2|4051.2|5
1726727900000|2024-09-19 06:38:20|4058.3|4052.3|4060.4|4054.4|4060.4|4054.4|4058.3|4052.3|8
1726727920000|2024-09-19 06:38:40|4059.8|4053.8|4059.9|4053.9|4059.9|4053.9|4059.8|4053.8|5
1726727930000|2024-09-19 06:38:50|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|0
1726727940000|2024-09-19 06:39:00|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|0
1726727950000|2024-09-19 06:39:10|4059.8|4053.8|4059.9|4053.9|4059.9|4053.9|4059.8|4053.8|0
1726727960000|2024-09-19 06:39:20|4059.8|4053.8|4059.8|4053.8|4059.9|4053.9|4059.2|4053.2|2
1726727970000|2024-09-19 06:39:30|4059.9|4053.9|4060.4|4054.4|4060.4|4054.4|4059.9|4053.9|0
1726727980000|2024-09-19 06:39:40|4060.3|4054.3|4060.3|4054.3|4060.4|4054.4|4059.8|4053.8|0
1726727990000|2024-09-19 06:39:50|4060.4|4054.4|4061.8|4055.8|4061.8|4055.8|4060.3|4054.3|4
1726728000000|2024-09-19 06:40:00|4062.2|4056.2|4059.8|4053.8|4062.2|4056.2|4059.4|4053.4|5
1726728010000|2024-09-19 06:40:10|4060.2|4054.2|4059.9|4053.9|4060.4|4054.4|4059.8|4053.8|7
1726728020000|2024-09-19 06:40:20|4060.3|4054.3|4060.4|4054.4|4060.4|4054.4|4060.3|4054.3|0
1726728030000|2024-09-19 06:40:30|4060.3|4054.3|4059.9|4053.9|4060.4|4054.4|4059.8|4053.8|0
1726728040000|2024-09-19 06:40:40|4059.8|4053.8|4060.4|4054.4|4060.4|4054.4|4059.8|4053.8|0
1726728050000|2024-09-19 06:40:50|4060.3|4054.3|4059.9|4053.9|4060.3|4054.3|4059.8|4053.8|1
1726728060000|2024-09-19 06:41:00|4059.8|4053.8|4059.9|4053.9|4059.9|4053.9|4059.8|4053.8|0
1726728070000|2024-09-19 06:41:10|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.4|4053.4|3
1726728080000|2024-09-19 06:41:20|4059.4|4053.4|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|4
1726728090000|2024-09-19 06:41:30|4059.8|4053.8|4060.4|4054.4|4060.4|4054.4|4059.8|4053.8|1
1726728100000|2024-09-19 06:41:40|4060.1|4054.1|4059.8|4053.8|4060.1|4054.1|4059.8|4053.8|0
1726728120000|2024-09-19 06:42:00|4059.4|4053.4|4059.8|4053.8|4059.8|4053.8|4059.4|4053.4|1
1726728130000|2024-09-19 06:42:10|4059.4|4053.4|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|2
1726728140000|2024-09-19 06:42:20|4059.8|4053.8|4060.4|4054.4|4060.4|4054.4|4059.8|4053.8|0
1726728150000|2024-09-19 06:42:30|4060.1|4054.1|4060.4|4054.4|4060.8|4054.8|4060.1|4054.1|3
1726728190000|2024-09-19 06:43:10|4059.9|4053.9|4059.9|4053.9|4060.4|4054.4|4059.9|4053.9|5
1726728200000|2024-09-19 06:43:20|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4058.8|4052.8|8
1726728210000|2024-09-19 06:43:30|4060.2|4054.2|4060.4|4054.4|4060.4|4054.4|4060.2|4054.2|0
1726728220000|2024-09-19 06:43:40|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1726728240000|2024-09-19 06:44:00|4060.7|4054.7|4060.4|4054.4|4060.7|4054.7|4060.3|4054.3|0
1726728250000|2024-09-19 06:44:10|4059.9|4053.9|4060.8|4054.8|4060.8|4054.8|4059.9|4053.9|1
1726728260000|2024-09-19 06:44:20|4060.4|4054.4|4059.9|4053.9|4060.4|4054.4|4059.9|4053.9|0
1726728270000|2024-09-19 06:44:30|4060.4|4054.4|4060.4|4054.4|4060.8|4054.8|4060.4|4054.4|0
1726728280000|2024-09-19 06:44:40|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1726728290000|2024-09-19 06:44:50|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|0
1726728300000|2024-09-19 06:45:00|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4059.9|4053.9|0
1726728310000|2024-09-19 06:45:10|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1726728320000|2024-09-19 06:45:20|4060.1|4054.1|4060.3|4054.3|4060.4|4054.4|4060.1|4054.1|1
1726728330000|2024-09-19 06:45:30|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|0
1726728340000|2024-09-19 06:45:40|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|0
1726728350000|2024-09-19 06:45:50|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|1
1726728360000|2024-09-19 06:46:00|4060.9|4054.9|4061.4|4055.4|4061.4|4055.4|4060.8|4054.8|0
1726728370000|2024-09-19 06:46:10|4061.3|4055.3|4060.9|4054.9|4061.3|4055.3|4060.8|4054.8|1
1726728380000|2024-09-19 06:46:20|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1726728390000|2024-09-19 06:46:30|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|0
1726728400000|2024-09-19 06:46:40|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|0
1726728410000|2024-09-19 06:46:50|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.4|4054.4|1
1726728420000|2024-09-19 06:47:00|4061.2|4055.2|4061.3|4055.3|4061.3|4055.3|4061.2|4055.2|1
1726728430000|2024-09-19 06:47:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726728440000|2024-09-19 06:47:20|4061.6|4055.6|4061.8|4055.8|4062.4|4056.4|4061.6|4055.6|2
1726728470000|2024-09-19 06:47:50|4062.3|4056.3|4062.4|4056.4|4062.4|4056.4|4061.8|4055.8|0
1726728480000|2024-09-19 06:48:00|4062.1|4056.1|4060.8|4054.8|4062.1|4056.1|4060.8|4054.8|3
1726728490000|2024-09-19 06:48:10|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|0
1726728500000|2024-09-19 06:48:20|4060.6|4054.6|4060.8|4054.8|4061.3|4055.3|4060.4|4054.4|38
1726728510000|2024-09-19 06:48:30|4061.1|4055.1|4060.8|4054.8|4061.4|4055.4|4060.8|4054.8|0
1726728520000|2024-09-19 06:48:40|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|0
1726728540000|2024-09-19 06:49:00|4060.8|4054.8|4060.9|4054.9|4061.1|4055.1|4060.8|4054.8|2
1726728550000|2024-09-19 06:49:10|4060.8|4054.8|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|1
1726728560000|2024-09-19 06:49:20|4060.4|4054.4|4060.8|4054.8|4060.8|4054.8|4060.4|4054.4|0
1726728570000|2024-09-19 06:49:30|4060.4|4054.4|4060.8|4054.8|4060.8|4054.8|4060.4|4054.4|1
1726728590000|2024-09-19 06:49:50|||||||||40
1726728600000|2024-09-19 06:50:00|4061.3|4055.3|4060.8|4054.8|4061.4|4055.4|4060.8|4054.8|1
1726728610000|2024-09-19 06:50:10|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.8|4054.8|42
1726728620000|2024-09-19 06:50:20|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.8|4054.8|2
1726728630000|2024-09-19 06:50:30|4061.4|4055.4|4062.4|4056.4|4062.4|4056.4|4061.3|4055.3|2
1726728640000|2024-09-19 06:50:40|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1726728650000|2024-09-19 06:50:50|4061.9|4055.9|4061.8|4055.8|4062.4|4056.4|4061.8|4055.8|6
1726728660000|2024-09-19 06:51:00|4062.8|4056.8|4062.9|4056.9|4062.9|4056.9|4062.8|4056.8|1
1726728670000|2024-09-19 06:51:10|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|0
1726728690000|2024-09-19 06:51:30|4062.9|4056.9|4062.8|4056.8|4062.9|4056.9|4062.8|4056.8|0
1726728700000|2024-09-19 06:51:40|4062.9|4056.9|4062.8|4056.8|4062.9|4056.9|4062.8|4056.8|0
1726728720000|2024-09-19 06:52:00|4062.4|4056.4|4061.8|4055.8|4062.4|4056.4|4061.8|4055.8|1
1726728730000|2024-09-19 06:52:10|4061.9|4055.9|4061.9|4055.9|4062.4|4056.4|4061.8|4055.8|0
1726728740000|2024-09-19 06:52:20|4061.8|4055.8|4061.8|4055.8|4061.9|4055.9|4061.4|4055.4|0
1726728750000|2024-09-19 06:52:30|4061.9|4055.9|4061.8|4055.8|4062.4|4056.4|4061.8|4055.8|1
1726728760000|2024-09-19 06:52:40|4061.9|4055.9|4061.8|4055.8|4061.9|4055.9|4061.8|4055.8|0
1726728770000|2024-09-19 06:52:50|4061.9|4055.9|4061.8|4055.8|4061.9|4055.9|4061.8|4055.8|0
1726728780000|2024-09-19 06:53:00|4061.4|4055.4|4062.9|4056.9|4062.9|4056.9|4061.4|4055.4|4
1726728790000|2024-09-19 06:53:10|4062.8|4056.8|4063.3|4057.3|4063.3|4057.3|4062.8|4056.8|1
1726728800000|2024-09-19 06:53:20|4063.4|4057.4|4064.4|4058.4|4064.4|4058.4|4063.4|4057.4|6
1726728810000|2024-09-19 06:53:30|||||||||7
1726728840000|2024-09-19 06:54:00|4065.5|4059.5|4065.8|4059.8|4065.8|4059.8|4065.5|4059.5|10
1726728860000|2024-09-19 06:54:20|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|0
1726728870000|2024-09-19 06:54:30|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|5
1726728880000|2024-09-19 06:54:40|4064.9|4058.9|4064.8|4058.8|4064.9|4058.9|4064.8|4058.8|1
1726728890000|2024-09-19 06:54:50|4064.9|4058.9|4065.3|4059.3|4065.4|4059.4|4064.8|4058.8|2
1726728900000|2024-09-19 06:55:00|4065.4|4059.4|4065.3|4059.3|4065.4|4059.4|4065.3|4059.3|1
1726728910000|2024-09-19 06:55:10|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|1
1726728920000|2024-09-19 06:55:20|4064.9|4058.9|4066.8|4060.8|4066.8|4060.8|4064.8|4058.8|15
1726728940000|2024-09-19 06:55:40|4067.3|4061.3|4067.4|4061.4|4067.4|4061.4|4067.3|4061.3|6
1726728950000|2024-09-19 06:55:50|4067.3|4061.3|4067.8|4061.8|4067.8|4061.8|4066.8|4060.8|7
1726728970000|2024-09-19 06:56:10|4067.7|4061.7|4067.8|4061.8|4067.8|4061.8|4067.7|4061.7|1
1726728990000|2024-09-19 06:56:30|4066.9|4060.9|4067.8|4061.8|4067.8|4061.8|4066.6|4060.6|15
1726729000000|2024-09-19 06:56:40|4067.4|4061.4|4067.8|4061.8|4067.8|4061.8|4067.4|4061.4|10
1726729010000|2024-09-19 06:56:50|4067.3|4061.3|4065.8|4059.8|4067.3|4061.3|4064.9|4058.9|24
1726729020000|2024-09-19 06:57:00|4066.9|4060.9|4066.8|4060.8|4066.9|4060.9|4066.8|4060.8|21
1726729030000|2024-09-19 06:57:10|4066.4|4060.4|4065.8|4059.8|4066.4|4060.4|4065.8|4059.8|4
1726729040000|2024-09-19 06:57:20|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|0
1726729050000|2024-09-19 06:57:30|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|0
1726729060000|2024-09-19 06:57:40|4065.9|4059.9|4065.8|4059.8|4065.9|4059.9|4065.3|4059.3|3
1726729070000|2024-09-19 06:57:50|||||||||1
1726729090000|2024-09-19 06:58:10|4066.2|4060.2|4066.9|4060.9|4066.9|4060.9|4066.2|4060.2|3
1726729100000|2024-09-19 06:58:20|4066.4|4060.4|4065.4|4059.4|4066.4|4060.4|4065.4|4059.4|2
1726729110000|2024-09-19 06:58:30|4065.9|4059.9|4065.4|4059.4|4065.9|4059.9|4065.4|4059.4|13
1726729120000|2024-09-19 06:58:40|4065.8|4059.8|4065.9|4059.9|4065.9|4059.9|4065.8|4059.8|10
1726729130000|2024-09-19 06:58:50|4066.1|4060.1|4065.9|4059.9|4066.1|4060.1|4065.9|4059.9|0
1726729140000|2024-09-19 06:59:00|4066.3|4060.3|4066.8|4060.8|4066.8|4060.8|4066.3|4060.3|0
1726729150000|2024-09-19 06:59:10|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.9|4060.9|1
1726729160000|2024-09-19 06:59:20|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1726729170000|2024-09-19 06:59:30|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.8|4060.8|2
1726729190000|2024-09-19 06:59:50|4067.1|4061.1|4067.4|4061.4|4067.4|4061.4|4067.1|4061.1|0
1726729200000|2024-09-19 07:00:00|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|3
1726729210000|2024-09-19 07:00:10|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|0
1726729220000|2024-09-19 07:00:20|4066.1|4060.1|4065.9|4059.9|4066.4|4060.4|4065.9|4059.9|2
1726729230000|2024-09-19 07:00:30|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|0
1726729240000|2024-09-19 07:00:40|4066.1|4060.1|4065.9|4059.9|4066.1|4060.1|4065.9|4059.9|1
1726729250000|2024-09-19 07:00:50|4066.1|4060.1|4066.4|4060.4|4066.4|4060.4|4066.1|4060.1|0
1726729260000|2024-09-19 07:01:00|4066.3|4060.3|4065.4|4059.4|4066.3|4060.3|4065.4|4059.4|2
1726729280000|2024-09-19 07:01:20|4065.8|4059.8|4065.4|4059.4|4065.8|4059.8|4065.4|4059.4|4
1726729290000|2024-09-19 07:01:30|4065.8|4059.8|4065.4|4059.4|4065.8|4059.8|4065.4|4059.4|0
1726729300000|2024-09-19 07:01:40|4065.8|4059.8|4065.4|4059.4|4065.8|4059.8|4065.4|4059.4|1
1726729310000|2024-09-19 07:01:50|||||||||7
1726729320000|2024-09-19 07:02:00|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|13
1726729330000|2024-09-19 07:02:10|4065.4|4059.4|4065.3|4059.3|4065.4|4059.4|4065.3|4059.3|0
1726729340000|2024-09-19 07:02:20|4065.6|4059.6|4066.8|4060.8|4066.8|4060.8|4065.6|4059.6|9
1726729350000|2024-09-19 07:02:30|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1726729360000|2024-09-19 07:02:40|4070.3|4064.3|4070.8|4064.8|4071.3|4065.3|4070.3|4064.3|63
1726729390000|2024-09-19 07:03:10|||||||||1
1726729420000|2024-09-19 07:03:40|4071.2|4065.2|4070.8|4064.8|4071.2|4065.2|4070.8|4064.8|0
1726729430000|2024-09-19 07:03:50|4070.4|4064.4|4067.9|4061.9|4070.4|4064.4|4067.8|4061.8|33
1726729440000|2024-09-19 07:04:00|4068.3|4062.3|4067.1|4061.1|4068.4|4062.4|4067.1|4061.1|2
1726729450000|2024-09-19 07:04:10|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|0
1726729460000|2024-09-19 07:04:20|4066.7|4060.7|4066.9|4060.9|4066.9|4060.9|4066.7|4060.7|1
1726729470000|2024-09-19 07:04:30|4067.1|4061.1|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|0
1726729480000|2024-09-19 07:04:40|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|1
1726729500000|2024-09-19 07:05:00|4067.4|4061.4|4067.1|4061.1|4067.4|4061.4|4067.1|4061.1|0
1726729510000|2024-09-19 07:05:10|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1726729520000|2024-09-19 07:05:20|4067.3|4061.3|4066.9|4060.9|4067.3|4061.3|4066.9|4060.9|0
1726729530000|2024-09-19 07:05:30|4067.3|4061.3|4067.4|4061.4|4067.4|4061.4|4067.3|4061.3|0
1726729540000|2024-09-19 07:05:40|4067.8|4061.8|4067.4|4061.4|4067.9|4061.9|4067.4|4061.4|5
1726729550000|2024-09-19 07:05:50|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|0
1726729560000|2024-09-19 07:06:00|4067.4|4061.4|4067.3|4061.3|4067.4|4061.4|4067.3|4061.3|0
1726729570000|2024-09-19 07:06:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.3|4061.3|0
1726729580000|2024-09-19 07:06:20|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|1
1726729610000|2024-09-19 07:06:50|4067.3|4061.3|4067.4|4061.4|4067.4|4061.4|4066.9|4060.9|0
1726729620000|2024-09-19 07:07:00|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1726729630000|2024-09-19 07:07:10|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1726729640000|2024-09-19 07:07:20|4066.6|4060.6|4067.8|4061.8|4067.8|4061.8|4066.6|4060.6|11
1726729650000|2024-09-19 07:07:30|4067.9|4061.9|4067.8|4061.8|4067.9|4061.9|4067.8|4061.8|0
1726729660000|2024-09-19 07:07:40|4068.3|4062.3|4067.8|4061.8|4068.3|4062.3|4067.8|4061.8|0
1726729670000|2024-09-19 07:07:50|4067.9|4061.9|4067.8|4061.8|4067.9|4061.9|4067.8|4061.8|0
1726729680000|2024-09-19 07:08:00|4068.3|4062.3|4067.4|4061.4|4068.3|4062.3|4066.6|4060.6|21
1726729690000|2024-09-19 07:08:10|4067.3|4061.3|4066.4|4060.4|4067.3|4061.3|4066.4|4060.4|1
1726729700000|2024-09-19 07:08:20|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1726729710000|2024-09-19 07:08:30|||||||||8
1726729720000|2024-09-19 07:08:40|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.3|4060.3|15
1726729730000|2024-09-19 07:08:50|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1726729740000|2024-09-19 07:09:00|4066.4|4060.4|4066.8|4060.8|4067.3|4061.3|4066.4|4060.4|4
1726729750000|2024-09-19 07:09:10|4066.9|4060.9|4067.8|4061.8|4067.8|4061.8|4066.8|4060.8|1
1726729760000|2024-09-19 07:09:20|||||||||1
1726729770000|2024-09-19 07:09:30|4068.2|4062.2|4067.8|4061.8|4068.3|4062.3|4067.8|4061.8|2
1726729820000|2024-09-19 07:10:20|4067.4|4061.4|4066.8|4060.8|4067.4|4061.4|4066.8|4060.8|0
1726729830000|2024-09-19 07:10:30|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.3|4060.3|0
1726729840000|2024-09-19 07:10:40|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1726729850000|2024-09-19 07:10:50|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.3|4060.3|0
1726729860000|2024-09-19 07:11:00|4065.3|4059.3|4063.4|4057.4|4065.4|4059.4|4063.4|4057.4|85
1726729870000|2024-09-19 07:11:10|4063.8|4057.8|4064.8|4058.8|4064.8|4058.8|4063.8|4057.8|23
1726729880000|2024-09-19 07:11:20|4064.9|4058.9|4064.9|4058.9|4064.9|4058.9|4064.8|4058.8|0
1726729890000|2024-09-19 07:11:30|4064.8|4058.8|4065.4|4059.4|4065.4|4059.4|4064.8|4058.8|0
1726729900000|2024-09-19 07:11:40|4064.9|4058.9|4064.8|4058.8|4064.9|4058.9|4064.8|4058.8|0
1726729910000|2024-09-19 07:11:50|4064.3|4058.3|4065.8|4059.8|4065.8|4059.8|4063.8|4057.8|7
1726729920000|2024-09-19 07:12:00|4066.2|4060.2|4067.3|4061.3|4067.3|4061.3|4066.2|4060.2|1
1726729930000|2024-09-19 07:12:10|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|2
1726729940000|2024-09-19 07:12:20|4066.9|4060.9|4066.8|4060.8|4066.9|4060.9|4066.8|4060.8|2
1726729950000|2024-09-19 07:12:30|4067.7|4061.7|4066.9|4060.9|4067.8|4061.8|4066.9|4060.9|10
1726729970000|2024-09-19 07:12:50|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1726730000000|2024-09-19 07:13:20|4067.3|4061.3|4066.8|4060.8|4067.3|4061.3|4066.8|4060.8|2
1726730010000|2024-09-19 07:13:30|4066.9|4060.9|4066.8|4060.8|4068.3|4062.3|4066.8|4060.8|26
1726730020000|2024-09-19 07:13:40|4067.1|4061.1|4067.8|4061.8|4067.8|4061.8|4067.1|4061.1|1
1726730040000|2024-09-19 07:14:00|4067.9|4061.9|4067.8|4061.8|4067.9|4061.9|4067.8|4061.8|0
1726730070000|2024-09-19 07:14:30|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1726730080000|2024-09-19 07:14:40|4067.4|4061.4|4067.8|4061.8|4067.8|4061.8|4067.4|4061.4|0
1726730110000|2024-09-19 07:15:10|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|0
1726730120000|2024-09-19 07:15:20|4067.3|4061.3|4067.8|4061.8|4067.8|4061.8|4067.3|4061.3|14
1726730140000|2024-09-19 07:15:40|||||||||1
1726730150000|2024-09-19 07:15:50|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1726730160000|2024-09-19 07:16:00|4068.7|4062.7|4069.3|4063.3|4069.3|4063.3|4068.7|4062.7|15
1726730170000|2024-09-19 07:16:10|4069.7|4063.7|4069.8|4063.8|4069.8|4063.8|4069.7|4063.7|1
1726730180000|2024-09-19 07:16:20|4070.2|4064.2|4070.7|4064.7|4070.7|4064.7|4070.2|4064.2|1
1726730190000|2024-09-19 07:16:30|4070.8|4064.8|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|0
1726730200000|2024-09-19 07:16:40|||||||||1
1726730210000|2024-09-19 07:16:50|4070.7|4064.7|4070.8|4064.8|4070.8|4064.8|4070.7|4064.7|0
1726730220000|2024-09-19 07:17:00|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|0
1726730240000|2024-09-19 07:17:20|4070.7|4064.7|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|0
1726730250000|2024-09-19 07:17:30|4070.8|4064.8|4070.8|4064.8|4071.3|4065.3|4070.8|4064.8|4
1726730260000|2024-09-19 07:17:40|4070.4|4064.4|4070.3|4064.3|4070.4|4064.4|4070.3|4064.3|0
1726730270000|2024-09-19 07:17:50|4070.7|4064.7|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|8
1726730280000|2024-09-19 07:18:00|4069.5|4063.5|4068.8|4062.8|4069.7|4063.7|4068.8|4062.8|2
1726730300000|2024-09-19 07:18:20|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|1
1726730310000|2024-09-19 07:18:30|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1726730320000|2024-09-19 07:18:40|4067.8|4061.8|4068.2|4062.2|4068.3|4062.3|4067.4|4061.4|11
1726730330000|2024-09-19 07:18:50|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1726730340000|2024-09-19 07:19:00|4068.8|4062.8|4068.8|4062.8|4069.3|4063.3|4068.8|4062.8|1
1726730350000|2024-09-19 07:19:10|4070.2|4064.2|4070.8|4064.8|4071.2|4065.2|4070.2|4064.2|9
1726730370000|2024-09-19 07:19:30|4071.2|4065.2|4070.8|4064.8|4071.3|4065.3|4070.8|4064.8|0
1726730400000|2024-09-19 07:20:00|4071.2|4065.2|4070.8|4064.8|4071.2|4065.2|4070.8|4064.8|0
1726730410000|2024-09-19 07:20:10|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|2
1726730420000|2024-09-19 07:20:20|4070.8|4064.8|4071.3|4065.3|4071.3|4065.3|4070.3|4064.3|2
1726730430000|2024-09-19 07:20:30|4071.2|4065.2|4071.3|4065.3|4071.3|4065.3|4070.8|4064.8|0
1726730440000|2024-09-19 07:20:40|4071.2|4065.2|4071.2|4065.2|4071.3|4065.3|4071.2|4065.2|1
1726730450000|2024-09-19 07:20:50|4070.8|4064.8|4070.2|4064.2|4070.8|4064.8|4070.2|4064.2|0
1726730460000|2024-09-19 07:21:00|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|0
1726730480000|2024-09-19 07:21:20|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|0
1726730500000|2024-09-19 07:21:40|||||||||1
1726730520000|2024-09-19 07:22:00|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|0
1726730540000|2024-09-19 07:22:20|4070.3|4064.3|4070.2|4064.2|4070.3|4064.3|4070.2|4064.2|0
1726730550000|2024-09-19 07:22:30|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|0
1726730570000|2024-09-19 07:22:50|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|0
1726730580000|2024-09-19 07:23:00|4070.3|4064.3|4070.3|4064.3|4070.8|4064.8|4070.2|4064.2|0
1726730590000|2024-09-19 07:23:10|4070.2|4064.2|4070.3|4064.3|4070.3|4064.3|4070.2|4064.2|0
1726730600000|2024-09-19 07:23:20|4070.2|4064.2|4069.3|4063.3|4070.3|4064.3|4069.2|4063.2|5
1726730610000|2024-09-19 07:23:30|4069.8|4063.8|4069.3|4063.3|4069.8|4063.8|4069.3|4063.3|0
1726730620000|2024-09-19 07:23:40|4069.2|4063.2|4069.3|4063.3|4069.3|4063.3|4069.2|4063.2|0
1726730630000|2024-09-19 07:23:50|4069.2|4063.2|4068.3|4062.3|4069.2|4063.2|4067.8|4061.8|1
1726730640000|2024-09-19 07:24:00|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4069.8|4063.8|3
1726730650000|2024-09-19 07:24:10|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|1
1726730660000|2024-09-19 07:24:20|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|0
1726730670000|2024-09-19 07:24:30|4070.8|4064.8|4072.7|4066.7|4072.7|4066.7|4070.7|4064.7|8
1726730690000|2024-09-19 07:24:50|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|3
1726730700000|2024-09-19 07:25:00|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1726730710000|2024-09-19 07:25:10|4074.2|4068.2|4073.8|4067.8|4074.2|4068.2|4073.8|4067.8|0
1726730730000|2024-09-19 07:25:30|||||||||1
1726730750000|2024-09-19 07:25:50|4074.5|4068.5|4074.8|4068.8|4074.8|4068.8|4074.5|4068.5|1
1726730770000|2024-09-19 07:26:10|4075.3|4069.3|4077.5|4071.5|4077.5|4071.5|4075.3|4069.3|37
1726730790000|2024-09-19 07:26:30|4077.7|4071.7|4077.5|4071.5|4077.7|4071.7|4077.5|4071.5|0
1726730800000|2024-09-19 07:26:40|4078|4072|4077.7|4071.7|4078|4072|4077.5|4071.5|1
1726730820000|2024-09-19 07:27:00|4078.3|4072.3|4078.8|4072.8|4078.8|4072.8|4078.3|4072.3|2
1726730830000|2024-09-19 07:27:10|4078.7|4072.7|4078.8|4072.8|4078.8|4072.8|4078.7|4072.7|0
1726730840000|2024-09-19 07:27:20|4078.3|4072.3|4081.2|4075.2|4081.2|4075.2|4078.3|4072.3|50
1726730850000|2024-09-19 07:27:30|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|3
1726730860000|2024-09-19 07:27:40|4080.8|4074.8|4080.8|4074.8|4081.2|4075.2|4080.4|4074.4|5
1726730870000|2024-09-19 07:27:50|4081.5|4075.5|4081.8|4075.8|4081.8|4075.8|4081.5|4075.5|3
1726730880000|2024-09-19 07:28:00|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|105
1726730890000|2024-09-19 07:28:10|4084.3|4078.3|4084.2|4078.2|4084.3|4078.3|4084.2|4078.2|22
1726730900000|2024-09-19 07:28:20|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|7
1726730910000|2024-09-19 07:28:30|4085.8|4079.8|4085.7|4079.7|4085.8|4079.8|4085.7|4079.7|2
1726730920000|2024-09-19 07:28:40|4086|4080|4085.8|4079.8|4086.2|4080.2|4085.8|4079.8|2
1726730930000|2024-09-19 07:28:50|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|0
1726730940000|2024-09-19 07:29:00|4085.8|4079.8|4085.2|4079.2|4085.8|4079.8|4085.2|4079.2|1
1726730950000|2024-09-19 07:29:10|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084|4078|15
1726730960000|2024-09-19 07:29:20|4084|4078|4084|4078|4084|4078|4084|4078|22
1726730970000|2024-09-19 07:29:30|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4
1726730980000|2024-09-19 07:29:40|4083.2|4077.2|4083.5|4077.5|4083.5|4077.5|4083.2|4077.2|0
1726730990000|2024-09-19 07:29:50|||||||||6
1726731000000|2024-09-19 07:30:00|4083.7|4077.7|4082.2|4076.2|4083.7|4077.7|4082.2|4076.2|2
1726731010000|2024-09-19 07:30:10|4082.5|4076.5|4082.5|4076.5|4082.7|4076.7|4082.2|4076.2|4
1726731030000|2024-09-19 07:30:30|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.7|4076.7|0
1726731040000|2024-09-19 07:30:40|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|0
1726731060000|2024-09-19 07:31:00|4082.5|4076.5|4081.2|4075.2|4082.5|4076.5|4080.8|4074.8|3
1726731070000|2024-09-19 07:31:10|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|0
1726731090000|2024-09-19 07:31:30|4081.2|4075.2|4079.8|4073.8|4081.2|4075.2|4079.8|4073.8|16
1726731140000|2024-09-19 07:32:20|4080.2|4074.2|4080.3|4074.3|4080.3|4074.3|4080.2|4074.2|0
1726731150000|2024-09-19 07:32:30|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|0
1726731160000|2024-09-19 07:32:40|4079.8|4073.8|4079.7|4073.7|4079.8|4073.8|4079.7|4073.7|0
1726731170000|2024-09-19 07:32:50|4079.2|4073.2|4080.3|4074.3|4080.3|4074.3|4079.2|4073.2|0
1726731180000|2024-09-19 07:33:00|4080.2|4074.2|4080.3|4074.3|4080.3|4074.3|4080.2|4074.2|0
1726731190000|2024-09-19 07:33:10|4084.8|4078.8|4084.7|4078.7|4084.8|4078.8|4084.7|4078.7|39
1726731200000|2024-09-19 07:33:20|4084.8|4078.8|4084.3|4078.3|4084.8|4078.8|4083.7|4077.7|29
1726731210000|2024-09-19 07:33:30|4084.2|4078.2|4085.7|4079.7|4085.7|4079.7|4084.2|4078.2|12
1726731220000|2024-09-19 07:33:40|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|5
1726731230000|2024-09-19 07:33:50|4085.8|4079.8|4087.8|4081.8|4088.7|4082.7|4085.8|4079.8|26
1726731240000|2024-09-19 07:34:00|4088.2|4082.2|4088.7|4082.7|4089.2|4083.2|4088.2|4082.2|3
1726731250000|2024-09-19 07:34:10|4088.8|4082.8|4089.2|4083.2|4089.2|4083.2|4088.8|4082.8|0
1726731260000|2024-09-19 07:34:20|4088.8|4082.8|4090.5|4084.5|4090.5|4084.5|4088.8|4082.8|7
1726731270000|2024-09-19 07:34:30|4091|4085|4091.5|4085.5|4091.7|4085.7|4091|4085|0
1726731280000|2024-09-19 07:34:40|4091.8|4085.8|4091.7|4085.7|4092.2|4086.2|4091.7|4085.7|6
1726731290000|2024-09-19 07:34:50|4091.8|4085.8|4093.2|4087.2|4093.2|4087.2|4091.3|4085.3|10
1726731300000|2024-09-19 07:35:00|4092.8|4086.8|4092.2|4086.2|4092.8|4086.8|4092.2|4086.2|2
1726731330000|2024-09-19 07:35:30|4093.2|4087.2|4090.8|4084.8|4093.2|4087.2|4090.8|4084.8|14
1726731340000|2024-09-19 07:35:40|4090.3|4084.3|4090.2|4084.2|4090.3|4084.3|4090.2|4084.2|0
1726731350000|2024-09-19 07:35:50|||||||||1
1726731360000|2024-09-19 07:36:00|4091.2|4085.2|4093.5|4087.5|4093.5|4087.5|4091.2|4085.2|20
1726731380000|2024-09-19 07:36:20|4093.2|4087.2|4093.5|4087.5|4093.5|4087.5|4093.2|4087.2|1
1726731390000|2024-09-19 07:36:30|4093.2|4087.2|4092.7|4086.7|4093.2|4087.2|4092.7|4086.7|4
1726731400000|2024-09-19 07:36:40|4090.7|4084.7|4090.8|4084.8|4091.2|4085.2|4090.7|4084.7|18
1726731410000|2024-09-19 07:36:50|4090.5|4084.5|4093.7|4087.7|4093.7|4087.7|4090.4|4084.4|21
1726731420000|2024-09-19 07:37:00|4093.3|4087.3|4094.2|4088.2|4094.2|4088.2|4093.3|4087.3|2
1726731430000|2024-09-19 07:37:10|4094.5|4088.5|4096.5|4090.5|4096.5|4090.5|4094.5|4088.5|26
1726731440000|2024-09-19 07:37:20|4096|4090|4096.5|4090.5|4096.5|4090.5|4096|4090|2
1726731450000|2024-09-19 07:37:30|4098.8|4092.8|4096.5|4090.5|4098.8|4092.8|4096.5|4090.5|14
1726731460000|2024-09-19 07:37:40|4097.5|4091.5|4098.5|4092.5|4098.5|4092.5|4096.5|4090.5|8
1726731470000|2024-09-19 07:37:50|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|1
1726731480000|2024-09-19 07:38:00|4097.4|4091.4|4096.5|4090.5|4097.4|4091.4|4096.5|4090.5|0
1726731490000|2024-09-19 07:38:10|4096.2|4090.2|4095.5|4089.5|4096.5|4090.5|4095.5|4089.5|2
1726731500000|2024-09-19 07:38:20|4091.2|4085.2|4091|4085|4091.3|4085.3|4091|4085|5
1726731510000|2024-09-19 07:38:30|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|0
1726731520000|2024-09-19 07:38:40|||||||||10
1726731530000|2024-09-19 07:38:50|4090.5|4084.5|4091.7|4085.7|4091.7|4085.7|4090.2|4084.2|2
1726731540000|2024-09-19 07:39:00|||||||||1
1726731550000|2024-09-19 07:39:10|4090.8|4084.8|4090.1|4084.1|4091.3|4085.3|4090.1|4084.1|3
1726731560000|2024-09-19 07:39:20|4091.2|4085.2|4091.3|4085.3|4091.4|4085.4|4091.2|4085.2|6
1726731570000|2024-09-19 07:39:30|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4090.9|4084.9|0
1726731580000|2024-09-19 07:39:40|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1726731590000|2024-09-19 07:39:50|4091.9|4085.9|4092.8|4086.8|4092.8|4086.8|4091.9|4085.9|6
1726731600000|2024-09-19 07:40:00|4092.7|4086.7|4091.8|4085.8|4092.7|4086.7|4091.8|4085.8|1
1726731610000|2024-09-19 07:40:10|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|0
1726731620000|2024-09-19 07:40:20|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1726731630000|2024-09-19 07:40:30|4091.8|4085.8|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|0
1726731640000|2024-09-19 07:40:40|4090.9|4084.9|4090.8|4084.8|4090.9|4084.9|4090.8|4084.8|0
1726731650000|2024-09-19 07:40:50|4091.2|4085.2|4090.9|4084.9|4091.3|4085.3|4090.9|4084.9|2
1726731660000|2024-09-19 07:41:00|4090.8|4084.8|4091.4|4085.4|4091.4|4085.4|4090.8|4084.8|1
1726731670000|2024-09-19 07:41:10|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|0
1726731680000|2024-09-19 07:41:20|4090.4|4084.4|4090.3|4084.3|4090.4|4084.4|4090.3|4084.3|1
1726731690000|2024-09-19 07:41:30|4089.9|4083.9|4089.7|4083.7|4089.9|4083.9|4089.7|4083.7|1
1726731700000|2024-09-19 07:41:40|4090.5|4084.5|4090.7|4084.7|4090.7|4084.7|4090.5|4084.5|2
1726731710000|2024-09-19 07:41:50|4089.7|4083.7|4088.4|4082.4|4089.8|4083.8|4088.4|4082.4|6
1726731720000|2024-09-19 07:42:00|||||||||4
1726731740000|2024-09-19 07:42:20|4088.3|4082.3|4088.4|4082.4|4088.4|4082.4|4088.3|4082.3|0
1726731770000|2024-09-19 07:42:50|||||||||6
1726731830000|2024-09-19 07:43:50|4090.4|4084.4|4090.8|4084.8|4091.3|4085.3|4090.4|4084.4|8
1726731850000|2024-09-19 07:44:10|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726731860000|2024-09-19 07:44:20|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|1
1726731880000|2024-09-19 07:44:40|4093.4|4087.4|4093.3|4087.3|4093.4|4087.4|4093.3|4087.3|6
1726731890000|2024-09-19 07:44:50|4093.8|4087.8|4095.7|4089.7|4095.7|4089.7|4093.8|4087.8|5
1726731900000|2024-09-19 07:45:00|4095.8|4089.8|4095.7|4089.7|4095.8|4089.8|4095.7|4089.7|0
1726731910000|2024-09-19 07:45:10|4095.5|4089.5|4095.7|4089.7|4095.7|4089.7|4095.5|4089.5|0
1726731930000|2024-09-19 07:45:30|4095.5|4089.5|4095.7|4089.7|4095.7|4089.7|4095.5|4089.5|0
1726731940000|2024-09-19 07:45:40|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|35
1726731950000|2024-09-19 07:45:50|||||||||17
1726731960000|2024-09-19 07:46:00|4097.1|4091.1|4094.8|4088.8|4097.1|4091.1|4094.8|4088.8|37
1726731970000|2024-09-19 07:46:10|4094.7|4088.7|4094.7|4088.7|4094.8|4088.8|4094.7|4088.7|1
1726731990000|2024-09-19 07:46:30|4094.5|4088.5|4093.7|4087.7|4094.5|4088.5|4093.7|4087.7|1
1726732000000|2024-09-19 07:46:40|4093.5|4087.5|4093.5|4087.5|4093.7|4087.7|4093.5|4087.5|0
1726732010000|2024-09-19 07:46:50|4093.2|4087.2|4092.7|4086.7|4093.2|4087.2|4092.7|4086.7|1
1726732030000|2024-09-19 07:47:10|4092.8|4086.8|4092.7|4086.7|4092.8|4086.8|4092.7|4086.7|0
1726732040000|2024-09-19 07:47:20|4092.5|4086.5|4092.7|4086.7|4092.7|4086.7|4092.5|4086.5|0
1726732060000|2024-09-19 07:47:40|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|0
1726732070000|2024-09-19 07:47:50|4092.8|4086.8|4092.5|4086.5|4092.8|4086.8|4092.5|4086.5|1
1726732090000|2024-09-19 07:48:10|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|2
1726732110000|2024-09-19 07:48:30|||||||||2
1726732140000|2024-09-19 07:49:00|4092.3|4086.3|4092.2|4086.2|4092.3|4086.3|4092.2|4086.2|3
1726732150000|2024-09-19 07:49:10|4092|4086|4092|4086|4092|4086|4092|4086|3
1726732160000|2024-09-19 07:49:20|||||||||1
1726732170000|2024-09-19 07:49:30|||||||||1
1726732190000|2024-09-19 07:49:50|4092.2|4086.2|4093|4087|4093|4087|4092.2|4086.2|5
1726732200000|2024-09-19 07:50:00|4093.2|4087.2|4093.3|4087.3|4093.3|4087.3|4093.2|4087.2|0
1726732210000|2024-09-19 07:50:10|4093.8|4087.8|4093.8|4087.8|4094.3|4088.3|4093.7|4087.7|2
1726732220000|2024-09-19 07:50:20|4094.2|4088.2|4093.8|4087.8|4094.2|4088.2|4093.8|4087.8|1
1726732230000|2024-09-19 07:50:30|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|0
1726732240000|2024-09-19 07:50:40|4093.8|4087.8|4094.8|4088.8|4094.8|4088.8|4093.8|4087.8|1
1726732250000|2024-09-19 07:50:50|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1726732270000|2024-09-19 07:51:10|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|3
1726732280000|2024-09-19 07:51:20|4096.3|4090.3|4096.8|4090.8|4096.8|4090.8|4096.3|4090.3|4
1726732290000|2024-09-19 07:51:30|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1726732320000|2024-09-19 07:52:00|4096.8|4090.8|4097.2|4091.2|4097.2|4091.2|4096.8|4090.8|0
1726732340000|2024-09-19 07:52:20|4097|4091|4096.7|4090.7|4097.2|4091.2|4096.5|4090.5|2
1726732350000|2024-09-19 07:52:30|4096.5|4090.5|4095.8|4089.8|4096.5|4090.5|4095.8|4089.8|0
1726732360000|2024-09-19 07:52:40|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1726732370000|2024-09-19 07:52:50|4095.8|4089.8|4096.2|4090.2|4096.2|4090.2|4095.8|4089.8|0
1726732380000|2024-09-19 07:53:00|4095.8|4089.8|4096.2|4090.2|4096.2|4090.2|4095.7|4089.7|0
1726732390000|2024-09-19 07:53:10|4095.8|4089.8|4095.5|4089.5|4095.8|4089.8|4095.5|4089.5|0
1726732400000|2024-09-19 07:53:20|4095.2|4089.2|4094.7|4088.7|4095.2|4089.2|4094.7|4088.7|3
1726732410000|2024-09-19 07:53:30|4094.8|4088.8|4094.7|4088.7|4094.8|4088.8|4094.7|4088.7|1
1726732420000|2024-09-19 07:53:40|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.2|4088.2|0
1726732430000|2024-09-19 07:53:50|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|0
1726732440000|2024-09-19 07:54:00|4094.3|4088.3|4094.2|4088.2|4095.2|4089.2|4094.2|4088.2|4
1726732450000|2024-09-19 07:54:10|4094.3|4088.3|4093.8|4087.8|4094.3|4088.3|4092.8|4086.8|4
1726732460000|2024-09-19 07:54:20|4093.7|4087.7|4093.8|4087.8|4093.8|4087.8|4093.7|4087.7|1
1726732470000|2024-09-19 07:54:30|4093.7|4087.7|4093.2|4087.2|4093.7|4087.7|4092.8|4086.8|0
1726732490000|2024-09-19 07:54:50|4092.7|4086.7|4093.2|4087.2|4093.7|4087.7|4092.7|4086.7|4
1726732500000|2024-09-19 07:55:00|4092.8|4086.8|4092.3|4086.3|4092.8|4086.8|4092.3|4086.3|5
1726732510000|2024-09-19 07:55:10|4091.8|4085.8|4091.2|4085.2|4091.8|4085.8|4091.2|4085.2|1
1726732520000|2024-09-19 07:55:20|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1726732530000|2024-09-19 07:55:30|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1726732540000|2024-09-19 07:55:40|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4091.8|4085.8|1
1726732550000|2024-09-19 07:55:50|4091.8|4085.8|4090.8|4084.8|4091.8|4085.8|4090.8|4084.8|1
1726732560000|2024-09-19 07:56:00|4091.7|4085.7|4090.8|4084.8|4091.8|4085.8|4090.8|4084.8|2
1726732590000|2024-09-19 07:56:30|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726732600000|2024-09-19 07:56:40|4089.8|4083.8|4090.8|4084.8|4090.8|4084.8|4089.8|4083.8|0
1726732610000|2024-09-19 07:56:50|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|0
1726732620000|2024-09-19 07:57:00|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1726732630000|2024-09-19 07:57:10|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1726732640000|2024-09-19 07:57:20|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1726732650000|2024-09-19 07:57:30|4090.8|4084.8|4090.3|4084.3|4090.8|4084.8|4089.8|4083.8|1
1726732660000|2024-09-19 07:57:40|4090.2|4084.2|4090.3|4084.3|4090.3|4084.3|4090.2|4084.2|0
1726732670000|2024-09-19 07:57:50|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1726732680000|2024-09-19 07:58:00|4089.8|4083.8|4090.3|4084.3|4090.3|4084.3|4089.8|4083.8|2
1726732690000|2024-09-19 07:58:10|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|1
1726732700000|2024-09-19 07:58:20|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726732710000|2024-09-19 07:58:30|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|0
1726732720000|2024-09-19 07:58:40|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1726732730000|2024-09-19 07:58:50|4091.3|4085.3|4091.2|4085.2|4091.3|4085.3|4090.8|4084.8|10
1726732740000|2024-09-19 07:59:00|4091.3|4085.3|4092.2|4086.2|4092.2|4086.2|4091.3|4085.3|3
1726732770000|2024-09-19 07:59:30|||||||||1
1726732780000|2024-09-19 07:59:40|||||||||4
1726732790000|2024-09-19 07:59:50|4091.7|4085.7|4092.2|4086.2|4092.3|4086.3|4091.7|4085.7|12
1726732800000|2024-09-19 08:00:00|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|1
1726732810000|2024-09-19 08:00:10|4091.2|4085.2|4090.8|4084.8|4091.2|4085.2|4090.8|4084.8|0
1726732820000|2024-09-19 08:00:20|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1726732830000|2024-09-19 08:00:30|4091.7|4085.7|4090.8|4084.8|4091.7|4085.7|4090.8|4084.8|0
1726732850000|2024-09-19 08:00:50|4091.5|4085.5|4090.8|4084.8|4091.5|4085.5|4090.8|4084.8|2
1726732860000|2024-09-19 08:01:00|4090.7|4084.7|4090.5|4084.5|4090.8|4084.8|4090.2|4084.2|0
1726732870000|2024-09-19 08:01:10|4090.7|4084.7|4090.7|4084.7|4090.8|4084.8|4090.7|4084.7|0
1726732880000|2024-09-19 08:01:20|4090.5|4084.5|4090.8|4084.8|4090.8|4084.8|4090.5|4084.5|0
1726732890000|2024-09-19 08:01:30|4090.7|4084.7|4090.2|4084.2|4090.7|4084.7|4090.2|4084.2|21
1726732900000|2024-09-19 08:01:40|4090.9|4084.9|4091.2|4085.2|4091.2|4085.2|4090.9|4084.9|13
1726732910000|2024-09-19 08:01:50|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.7|4084.7|0
1726732920000|2024-09-19 08:02:00|4090.7|4084.7|4091.2|4085.2|4091.5|4085.5|4090.7|4084.7|0
1726732930000|2024-09-19 08:02:10|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|1
1726732940000|2024-09-19 08:02:20|4091.8|4085.8|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|1
1726732950000|2024-09-19 08:02:30|4091.8|4085.8|4090.8|4084.8|4091.8|4085.8|4090.8|4084.8|20
1726732960000|2024-09-19 08:02:40|4090.7|4084.7|4091.7|4085.7|4091.7|4085.7|4090.7|4084.7|9
1726732970000|2024-09-19 08:02:50|4091.2|4085.2|4091.5|4085.5|4091.5|4085.5|4091.2|4085.2|0
1726732980000|2024-09-19 08:03:00|4091.7|4085.7|4091.5|4085.5|4091.7|4085.7|4090.2|4084.2|1
1726732990000|2024-09-19 08:03:10|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.7|4085.7|0
1726733000000|2024-09-19 08:03:20|4091.7|4085.7|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|0
1726733010000|2024-09-19 08:03:30|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1726733020000|2024-09-19 08:03:40|4092.2|4086.2|4092.3|4086.3|4092.3|4086.3|4092.2|4086.2|11
1726733040000|2024-09-19 08:04:00|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4091.8|4085.8|5
1726733060000|2024-09-19 08:04:20|4092|4086|4092|4086|4092|4086|4092|4086|3
1726733070000|2024-09-19 08:04:30|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1726733090000|2024-09-19 08:04:50|4092|4086|4092.2|4086.2|4092.2|4086.2|4092|4086|5
1726733100000|2024-09-19 08:05:00|4092|4086|4088.8|4082.8|4092|4086|4088.8|4082.8|36
1726733120000|2024-09-19 08:05:20|4088.3|4082.3|4088.2|4082.2|4088.3|4082.3|4088.2|4082.2|1
1726733130000|2024-09-19 08:05:30|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1726733140000|2024-09-19 08:05:40|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|0
1726733160000|2024-09-19 08:06:00|4087.7|4081.7|4089.2|4083.2|4089.2|4083.2|4087.7|4081.7|11
1726733170000|2024-09-19 08:06:10|4089.5|4083.5|4090.2|4084.2|4090.2|4084.2|4089.5|4083.5|1
1726733180000|2024-09-19 08:06:20|4090.3|4084.3|4091.2|4085.2|4091.2|4085.2|4090.3|4084.3|27
1726733250000|2024-09-19 08:07:30|4091.5|4085.5|4091.2|4085.2|4091.5|4085.5|4091.2|4085.2|0
1726733270000|2024-09-19 08:07:50|4091|4085|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|5
1726733280000|2024-09-19 08:08:00|4091|4085|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|0
1726733290000|2024-09-19 08:08:10|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1726733300000|2024-09-19 08:08:20|4090.7|4084.7|4090.5|4084.5|4090.7|4084.7|4090.5|4084.5|0
1726733320000|2024-09-19 08:08:40|4089|4083|4089.2|4083.2|4089.2|4083.2|4089|4083|52
1726733330000|2024-09-19 08:08:50|4089|4083|4089.2|4083.2|4089.2|4083.2|4089|4083|1
1726733350000|2024-09-19 08:09:10|4089|4083|4089|4083|4089.2|4083.2|4089|4083|0
1726733370000|2024-09-19 08:09:30|4087.5|4081.5|4087.2|4081.2|4087.5|4081.5|4087.2|4081.2|1
1726733390000|2024-09-19 08:09:50|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|3
1726733400000|2024-09-19 08:10:00|4088.2|4082.2|4087.8|4081.8|4088.2|4082.2|4087.7|4081.7|0
1726733410000|2024-09-19 08:10:10|4088.2|4082.2|4088.3|4082.3|4088.3|4082.3|4088.2|4082.2|0
1726733420000|2024-09-19 08:10:20|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1726733430000|2024-09-19 08:10:30|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|0
1726733440000|2024-09-19 08:10:40|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|0
1726733450000|2024-09-19 08:10:50|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|0
1726733460000|2024-09-19 08:11:00|4089|4083|4088.3|4082.3|4089|4083|4088.3|4082.3|2
1726733470000|2024-09-19 08:11:10|4088.2|4082.2|4088.3|4082.3|4088.3|4082.3|4087.8|4081.8|9
1726733490000|2024-09-19 08:11:30|4088|4082|4088.2|4082.2|4088.2|4082.2|4088|4082|3
1726733510000|2024-09-19 08:11:50|4087.5|4081.5|4087.5|4081.5|4087.8|4081.8|4087.5|4081.5|1
1726733520000|2024-09-19 08:12:00|4087.7|4081.7|4088.2|4082.2|4088.3|4082.3|4087.7|4081.7|9
1726733540000|2024-09-19 08:12:20|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|3
1726733550000|2024-09-19 08:12:30|4087.8|4081.8|4087.7|4081.7|4088.2|4082.2|4087.7|4081.7|1
1726733560000|2024-09-19 08:12:40|4087.8|4081.8|4088.2|4082.2|4088.2|4082.2|4087.8|4081.8|0
1726733590000|2024-09-19 08:13:10|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1726733600000|2024-09-19 08:13:20|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4087.8|4081.8|1
1726733620000|2024-09-19 08:13:40|4088.3|4082.3|4089.8|4083.8|4089.8|4083.8|4088.2|4082.2|31
1726733630000|2024-09-19 08:13:50|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1726733640000|2024-09-19 08:14:00|4089.5|4083.5|4089.7|4083.7|4089.7|4083.7|4089.5|4083.5|0
1726733660000|2024-09-19 08:14:20|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|0
1726733670000|2024-09-19 08:14:30|4089.7|4083.7|4089.5|4083.5|4089.7|4083.7|4089.2|4083.2|1
1726733680000|2024-09-19 08:14:40|4089.7|4083.7|4089.2|4083.2|4089.7|4083.7|4089.2|4083.2|0
1726733690000|2024-09-19 08:14:50|4090.2|4084.2|4090.2|4084.2|4090.5|4084.5|4090.2|4084.2|1
1726733700000|2024-09-19 08:15:00|4090.7|4084.7|4090.5|4084.5|4090.7|4084.7|4090.5|4084.5|1
1726733710000|2024-09-19 08:15:10|4089.7|4083.7|4089.2|4083.2|4089.7|4083.7|4089.2|4083.2|4
1726733720000|2024-09-19 08:15:20|4089.7|4083.7|4089.5|4083.5|4090.5|4084.5|4089.5|4083.5|7
1726733730000|2024-09-19 08:15:30|4089.7|4083.7|4089.2|4083.2|4089.7|4083.7|4089.2|4083.2|0
1726733760000|2024-09-19 08:16:00|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|3
1726733770000|2024-09-19 08:16:10|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|0
1726733780000|2024-09-19 08:16:20|4087.8|4081.8|4088.2|4082.2|4088.2|4082.2|4087.4|4081.4|5
1726733790000|2024-09-19 08:16:30|4088.3|4082.3|4087.8|4081.8|4088.3|4082.3|4087.7|4081.7|1
1726733800000|2024-09-19 08:16:40|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1726733810000|2024-09-19 08:16:50|4087.2|4081.2|4086.7|4080.7|4087.2|4081.2|4086.5|4080.5|4
1726733820000|2024-09-19 08:17:00|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|0
1726733840000|2024-09-19 08:17:20|4087.2|4081.2|4088.2|4082.2|4088.2|4082.2|4087.2|4081.2|2
1726733850000|2024-09-19 08:17:30|4087.3|4081.3|4087.2|4081.2|4087.3|4081.3|4087.2|4081.2|2
1726733860000|2024-09-19 08:17:40|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|0
1726733870000|2024-09-19 08:17:50|4087.7|4081.7|4087.5|4081.5|4087.8|4081.8|4087.2|4081.2|21
1726733880000|2024-09-19 08:18:00|4087.8|4081.8|4087.7|4081.7|4087.8|4081.8|4087.7|4081.7|0
1726733890000|2024-09-19 08:18:10|4087.8|4081.8|4087.5|4081.5|4087.8|4081.8|4087.5|4081.5|0
1726733900000|2024-09-19 08:18:20|4087.7|4081.7|4086.8|4080.8|4087.7|4081.7|4086.8|4080.8|0
1726733910000|2024-09-19 08:18:30|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|2
1726733920000|2024-09-19 08:18:40|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|3
1726733950000|2024-09-19 08:19:10|4086.4|4080.4|4086.8|4080.8|4086.8|4080.8|4086.3|4080.3|0
1726733960000|2024-09-19 08:19:20|4085.4|4079.4|4085.2|4079.2|4085.4|4079.4|4085.2|4079.2|1
1726733970000|2024-09-19 08:19:30|4083.8|4077.8|4083.3|4077.3|4083.8|4077.8|4083.3|4077.3|2
1726733980000|2024-09-19 08:19:40|4082.6|4076.6|4082.2|4076.2|4082.6|4076.6|4082.2|4076.2|7
1726733990000|2024-09-19 08:19:50|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|31
1726734000000|2024-09-19 08:20:00|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|2
1726734010000|2024-09-19 08:20:10|4082.2|4076.2|4081.1|4075.1|4082.2|4076.2|4081.1|4075.1|7
1726734020000|2024-09-19 08:20:20|4080.9|4074.9|4081.8|4075.8|4082.3|4076.3|4080.9|4074.9|9
1726734040000|2024-09-19 08:20:40|4081.4|4075.4|4080.3|4074.3|4081.4|4075.4|4080.3|4074.3|2
1726734050000|2024-09-19 08:20:50|4080.4|4074.4|4080.3|4074.3|4080.4|4074.4|4080.3|4074.3|9
1726734060000|2024-09-19 08:21:00|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|1
1726734080000|2024-09-19 08:21:20|4080.8|4074.8|4081.3|4075.3|4081.3|4075.3|4080.8|4074.8|0
1726734090000|2024-09-19 08:21:30|4081.4|4075.4|4081.8|4075.8|4081.8|4075.8|4081.4|4075.4|1
1726734100000|2024-09-19 08:21:40|4082.2|4076.2|4082.3|4076.3|4082.3|4076.3|4082.2|4076.2|0
1726734110000|2024-09-19 08:21:50|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4
1726734130000|2024-09-19 08:22:10|4082.8|4076.8|4082.4|4076.4|4082.8|4076.8|4082.4|4076.4|0
1726734140000|2024-09-19 08:22:20|4082.3|4076.3|4080.9|4074.9|4082.3|4076.3|4080.9|4074.9|9
1726734160000|2024-09-19 08:22:40|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|0
1726734170000|2024-09-19 08:22:50|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|0
1726734180000|2024-09-19 08:23:00|4081.4|4075.4|4081.9|4075.9|4081.9|4075.9|4081.4|4075.4|0
1726734190000|2024-09-19 08:23:10|4082.1|4076.1|4082.4|4076.4|4082.4|4076.4|4082.1|4076.1|0
1726734260000|2024-09-19 08:24:20|4082.8|4076.8|4083.4|4077.4|4083.4|4077.4|4082.8|4076.8|0
1726734280000|2024-09-19 08:24:40|4083.3|4077.3|4083.4|4077.4|4083.4|4077.4|4083.2|4077.2|1
1726734290000|2024-09-19 08:24:50|4083.3|4077.3|4083.8|4077.8|4083.8|4077.8|4083.3|4077.3|1
1726734300000|2024-09-19 08:25:00|||||||||2
1726734310000|2024-09-19 08:25:10|4083.5|4077.5|4082.8|4076.8|4083.5|4077.5|4082.8|4076.8|1
1726734330000|2024-09-19 08:25:30|4082.4|4076.4|4082.3|4076.3|4082.4|4076.4|4082.3|4076.3|0
1726734340000|2024-09-19 08:25:40|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|1
1726734360000|2024-09-19 08:26:00|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|4082.3|4076.3|0
1726734370000|2024-09-19 08:26:10|4081.8|4075.8|4081.9|4075.9|4081.9|4075.9|4081.4|4075.4|2
1726734380000|2024-09-19 08:26:20|4081.6|4075.6|4081.9|4075.9|4081.9|4075.9|4081.6|4075.6|1
1726734390000|2024-09-19 08:26:30|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|0
1726734400000|2024-09-19 08:26:40|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|0
1726734420000|2024-09-19 08:27:00|4082.1|4076.1|4081.3|4075.3|4082.4|4076.4|4081.3|4075.3|3
1726734430000|2024-09-19 08:27:10|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|2
1726734470000|2024-09-19 08:27:50|4080.4|4074.4|4080.1|4074.1|4080.4|4074.4|4080.1|4074.1|1
1726734480000|2024-09-19 08:28:00|4080.9|4074.9|4080.4|4074.4|4080.9|4074.9|4080.1|4074.1|2
1726734490000|2024-09-19 08:28:10|4080.1|4074.1|4079.4|4073.4|4080.1|4074.1|4079.4|4073.4|0
1726734510000|2024-09-19 08:28:30|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|0
1726734520000|2024-09-19 08:28:40|4079.4|4073.4|4079.8|4073.8|4079.8|4073.8|4079.4|4073.4|3
1726734540000|2024-09-19 08:29:00|4079.9|4073.9|4079.8|4073.8|4079.9|4073.9|4079.8|4073.8|0
1726734550000|2024-09-19 08:29:10|||||||||1
1726734570000|2024-09-19 08:29:30|4079.4|4073.4|4079.2|4073.2|4079.4|4073.4|4079.2|4073.2|0
1726734580000|2024-09-19 08:29:40|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|0
1726734590000|2024-09-19 08:29:50|4079.2|4073.2|4079.8|4073.8|4079.8|4073.8|4079.2|4073.2|4
1726734610000|2024-09-19 08:30:10|4079.4|4073.4|4079.8|4073.8|4079.8|4073.8|4079.4|4073.4|0
1726734650000|2024-09-19 08:30:50|4079.9|4073.9|4080.4|4074.4|4080.4|4074.4|4079.9|4073.9|0
1726734710000|2024-09-19 08:31:50|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.3|4075.3|2
1726734750000|2024-09-19 08:32:30|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.8|4074.8|2
1726734760000|2024-09-19 08:32:40|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|0
1726734770000|2024-09-19 08:32:50|4080.9|4074.9|4080.8|4074.8|4081.1|4075.1|4080.8|4074.8|0
1726734780000|2024-09-19 08:33:00|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|0
1726734790000|2024-09-19 08:33:10|4080.9|4074.9|4080.8|4074.8|4080.9|4074.9|4080.8|4074.8|0
1726734800000|2024-09-19 08:33:20|4080.4|4074.4|4080.3|4074.3|4080.4|4074.4|4080.3|4074.3|4
1726734810000|2024-09-19 08:33:30|4080.4|4074.4|4080.3|4074.3|4080.4|4074.4|4079.8|4073.8|3
1726734820000|2024-09-19 08:33:40|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|0
1726734830000|2024-09-19 08:33:50|4080.8|4074.8|4081.4|4075.4|4081.4|4075.4|4080.8|4074.8|2
1726734840000|2024-09-19 08:34:00|4081.3|4075.3|4081.4|4075.4|4081.4|4075.4|4081.3|4075.3|0
1726734850000|2024-09-19 08:34:10|||||||||1
1726734860000|2024-09-19 08:34:20|4081.8|4075.8|4081.4|4075.4|4081.8|4075.8|4081.4|4075.4|0
1726734880000|2024-09-19 08:34:40|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|0
1726734890000|2024-09-19 08:34:50|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|5
1726734900000|2024-09-19 08:35:00|4081.7|4075.7|4081.8|4075.8|4081.8|4075.8|4081.7|4075.7|3
1726734930000|2024-09-19 08:35:30|4083.9|4077.9|4084.1|4078.1|4084.1|4078.1|4083.9|4077.9|17
1726734940000|2024-09-19 08:35:40|4084.4|4078.4|4085.8|4079.8|4085.8|4079.8|4084.4|4078.4|5
1726734960000|2024-09-19 08:36:00|||||||||3
1726734980000|2024-09-19 08:36:20|4086.2|4080.2|4086.3|4080.3|4086.3|4080.3|4086.2|4080.2|1
1726735000000|2024-09-19 08:36:40|4086.7|4080.7|4086.8|4080.8|4086.8|4080.8|4086.7|4080.7|6
1726735010000|2024-09-19 08:36:50|4086.3|4080.3|4086.8|4080.8|4086.8|4080.8|4086.3|4080.3|1
1726735020000|2024-09-19 08:37:00|4086.4|4080.4|4085.1|4079.1|4086.4|4080.4|4085.1|4079.1|5
1726735030000|2024-09-19 08:37:10|4084.8|4078.8|4084.1|4078.1|4085.2|4079.2|4084.1|4078.1|2
1726735050000|2024-09-19 08:37:30|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|0
1726735060000|2024-09-19 08:37:40|4084.1|4078.1|4083.9|4077.9|4084.1|4078.1|4083.9|4077.9|0
1726735070000|2024-09-19 08:37:50|4083.8|4077.8|4084.8|4078.8|4084.8|4078.8|4083.8|4077.8|3
1726735110000|2024-09-19 08:38:30|4083.9|4077.9|4084.9|4078.9|4084.9|4078.9|4083.9|4077.9|2
1726735130000|2024-09-19 08:38:50|||||||||1
1726735140000|2024-09-19 08:39:00|4085.1|4079.1|4084.9|4078.9|4085.1|4079.1|4084.9|4078.9|0
1726735160000|2024-09-19 08:39:20|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|0
1726735170000|2024-09-19 08:39:30|4085.4|4079.4|4085.3|4079.3|4085.4|4079.4|4085.3|4079.3|0
1726735190000|2024-09-19 08:39:50|4084.8|4078.8|4085.8|4079.8|4085.8|4079.8|4084.8|4078.8|5
1726735200000|2024-09-19 08:40:00|4085.9|4079.9|4085.8|4079.8|4085.9|4079.9|4085.8|4079.8|0
1726735230000|2024-09-19 08:40:30|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|0
1726735250000|2024-09-19 08:40:50|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|0
1726735260000|2024-09-19 08:41:00|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4085.8|4079.8|2
1726735270000|2024-09-19 08:41:10|4085.9|4079.9|4085.8|4079.8|4085.9|4079.9|4085.8|4079.8|1
1726735300000|2024-09-19 08:41:40|4085.4|4079.4|4084.9|4078.9|4085.4|4079.4|4084.9|4078.9|1
1726735320000|2024-09-19 08:42:00|4085.3|4079.3|4084.9|4078.9|4085.4|4079.4|4084.9|4078.9|1
1726735350000|2024-09-19 08:42:30|4084.8|4078.8|4084.9|4078.9|4084.9|4078.9|4084.4|4078.4|1
1726735360000|2024-09-19 08:42:40|4084.8|4078.8|4085.4|4079.4|4085.4|4079.4|4084.8|4078.8|0
1726735370000|2024-09-19 08:42:50|4085.1|4079.1|4085.4|4079.4|4085.4|4079.4|4084.9|4078.9|0
1726735380000|2024-09-19 08:43:00|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|1
1726735400000|2024-09-19 08:43:20|4084.6|4078.6|4085.1|4079.1|4085.4|4079.4|4084.6|4078.6|2
1726735410000|2024-09-19 08:43:30|4084.9|4078.9|4082.9|4076.9|4084.9|4078.9|4082.9|4076.9|3
1726735420000|2024-09-19 08:43:40|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|0
1726735440000|2024-09-19 08:44:00|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|4082.8|4076.8|0
1726735450000|2024-09-19 08:44:10|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|0
1726735470000|2024-09-19 08:44:30|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|0
1726735480000|2024-09-19 08:44:40|4083.2|4077.2|4083.8|4077.8|4083.8|4077.8|4083.2|4077.2|4
1726735500000|2024-09-19 08:45:00|4083.4|4077.4|4082.8|4076.8|4083.4|4077.4|4082.8|4076.8|1
1726735510000|2024-09-19 08:45:10|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|51
1726735520000|2024-09-19 08:45:20|4082.8|4076.8|4083.4|4077.4|4083.4|4077.4|4082.8|4076.8|2
1726735530000|2024-09-19 08:45:30|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|2
1726735550000|2024-09-19 08:45:50|4083.4|4077.4|4083.8|4077.8|4084.3|4078.3|4083.4|4077.4|5
1726735620000|2024-09-19 08:47:00|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.4|4078.4|3
1726735630000|2024-09-19 08:47:10|4083.7|4077.7|4083.3|4077.3|4083.7|4077.7|4083.3|4077.3|3
1726735640000|2024-09-19 08:47:20|4083.4|4077.4|4083.3|4077.3|4083.4|4077.4|4083.3|4077.3|4
1726735650000|2024-09-19 08:47:30|4083.7|4077.7|4084.4|4078.4|4084.4|4078.4|4083.7|4077.7|4
1726735660000|2024-09-19 08:47:40|4084.8|4078.8|4084.8|4078.8|4085.2|4079.2|4084.4|4078.4|1
1726735670000|2024-09-19 08:47:50|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|0
1726735680000|2024-09-19 08:48:00|4084.8|4078.8|4084.4|4078.4|4085.2|4079.2|4084.4|4078.4|2
1726735690000|2024-09-19 08:48:10|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|9
1726735700000|2024-09-19 08:48:20|4085.3|4079.3|4084.8|4078.8|4085.3|4079.3|4084.8|4078.8|2
1726735720000|2024-09-19 08:48:40|4085.4|4079.4|4085.3|4079.3|4085.4|4079.4|4085.3|4079.3|0
1726735730000|2024-09-19 08:48:50|4085.4|4079.4|4084.4|4078.4|4085.4|4079.4|4084.4|4078.4|1
1726735740000|2024-09-19 08:49:00|4084.8|4078.8|4085.3|4079.3|4085.3|4079.3|4084.8|4078.8|1
1726735750000|2024-09-19 08:49:10|4084.8|4078.8|4085.3|4079.3|4085.3|4079.3|4084.8|4078.8|1
1726735760000|2024-09-19 08:49:20|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|1
1726735770000|2024-09-19 08:49:30|4084.3|4078.3|4083.8|4077.8|4084.3|4078.3|4083.8|4077.8|2
1726735790000|2024-09-19 08:49:50|4084.2|4078.2|4084.8|4078.8|4084.8|4078.8|4084.2|4078.2|0
1726735800000|2024-09-19 08:50:00|4084.4|4078.4|4083.8|4077.8|4084.4|4078.4|4083.8|4077.8|0
1726735810000|2024-09-19 08:50:10|4084.2|4078.2|4083.8|4077.8|4084.4|4078.4|4083.8|4077.8|1
1726735820000|2024-09-19 08:50:20|4083.9|4077.9|4083.8|4077.8|4083.9|4077.9|4083.8|4077.8|0
1726735830000|2024-09-19 08:50:30|||||||||4
1726735840000|2024-09-19 08:50:40|4083.9|4077.9|4084.8|4078.8|4084.8|4078.8|4083.8|4077.8|0
1726735850000|2024-09-19 08:50:50|4085.2|4079.2|4085.4|4079.4|4085.4|4079.4|4085.2|4079.2|0
1726735860000|2024-09-19 08:51:00|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|2
1726735870000|2024-09-19 08:51:10|4085.4|4079.4|4085.3|4079.3|4085.4|4079.4|4085.3|4079.3|0
1726735880000|2024-09-19 08:51:20|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|1
1726735890000|2024-09-19 08:51:30|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|0
1726735900000|2024-09-19 08:51:40|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|1
1726735920000|2024-09-19 08:52:00|4085.1|4079.1|4085.8|4079.8|4085.8|4079.8|4085.1|4079.1|1
1726735950000|2024-09-19 08:52:30|||||||||8
1726735980000|2024-09-19 08:53:00|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|0
1726735990000|2024-09-19 08:53:10|4084.8|4078.8|4084.3|4078.3|4084.8|4078.8|4083.8|4077.8|2
1726736000000|2024-09-19 08:53:20|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|4083.8|4077.8|1
1726736080000|2024-09-19 08:54:40|4084.3|4078.3|4083.8|4077.8|4084.3|4078.3|4083.8|4077.8|1
1726736090000|2024-09-19 08:54:50|||||||||1
1726736120000|2024-09-19 08:55:20|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|4083.8|4077.8|0
1726736140000|2024-09-19 08:55:40|4084.4|4078.4|4084.3|4078.3|4084.4|4078.4|4084.3|4078.3|0
1726736160000|2024-09-19 08:56:00|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|0
1726736170000|2024-09-19 08:56:10|4084.1|4078.1|4083.8|4077.8|4084.1|4078.1|4083.4|4077.4|3
1726736190000|2024-09-19 08:56:30|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|0
1726736220000|2024-09-19 08:57:00|4084.8|4078.8|4085.3|4079.3|4085.3|4079.3|4084.8|4078.8|5
1726736230000|2024-09-19 08:57:10|4085.4|4079.4|4086.3|4080.3|4086.3|4080.3|4085.4|4079.4|2
1726736240000|2024-09-19 08:57:20|4086.4|4080.4|4086.3|4080.3|4086.4|4080.4|4086.3|4080.3|0
1726736250000|2024-09-19 08:57:30|||||||||1
1726736260000|2024-09-19 08:57:40|4085.4|4079.4|4085.8|4079.8|4085.8|4079.8|4085.4|4079.4|7
1726736270000|2024-09-19 08:57:50|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|0
1726736280000|2024-09-19 08:58:00|4085.8|4079.8|4084.8|4078.8|4085.8|4079.8|4084.8|4078.8|2
1726736300000|2024-09-19 08:58:20|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|0
1726736310000|2024-09-19 08:58:30|4084.3|4078.3|4083.7|4077.7|4084.4|4078.4|4083.7|4077.7|3
1726736320000|2024-09-19 08:58:40|4083.8|4077.8|4083.3|4077.3|4083.8|4077.8|4083.3|4077.3|0
1726736360000|2024-09-19 08:59:20|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|7
1726736380000|2024-09-19 08:59:40|4082.4|4076.4|4082.8|4076.8|4083.2|4077.2|4082.4|4076.4|3
1726736410000|2024-09-19 09:00:10|||||||||1
1726736430000|2024-09-19 09:00:30|4083.2|4077.2|4083.3|4077.3|4083.3|4077.3|4083.2|4077.2|1
1726736440000|2024-09-19 09:00:40|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|1
1726736480000|2024-09-19 09:01:20|4082.4|4076.4|4082.8|4076.8|4082.8|4076.8|4082.4|4076.4|2
1726736490000|2024-09-19 09:01:30|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|0
1726736500000|2024-09-19 09:01:40|4083.4|4077.4|4082.8|4076.8|4083.4|4077.4|4082.8|4076.8|2
1726736510000|2024-09-19 09:01:50|4083.2|4077.2|4083.8|4077.8|4083.8|4077.8|4083.2|4077.2|2
1726736520000|2024-09-19 09:02:00|4083.4|4077.4|4083.8|4077.8|4083.8|4077.8|4083.4|4077.4|1
1726736530000|2024-09-19 09:02:10|4084.3|4078.3|4083.8|4077.8|4084.3|4078.3|4083.8|4077.8|1
1726736550000|2024-09-19 09:02:30|4083.9|4077.9|4083.8|4077.8|4083.9|4077.9|4083.8|4077.8|0
1726736560000|2024-09-19 09:02:40|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|3
1726736570000|2024-09-19 09:02:50|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|1
1726736600000|2024-09-19 09:03:20|4082.4|4076.4|4082.8|4076.8|4082.8|4076.8|4082.4|4076.4|1
1726736640000|2024-09-19 09:04:00|4083.1|4077.1|4083.3|4077.3|4083.3|4077.3|4083.1|4077.1|0
1726736650000|2024-09-19 09:04:10|4082.8|4076.8|4083.3|4077.3|4083.3|4077.3|4082.8|4076.8|1
1726736660000|2024-09-19 09:04:20|||||||||1
1726736670000|2024-09-19 09:04:30|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|8
1726736680000|2024-09-19 09:04:40|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4082.8|4076.8|4
1726736690000|2024-09-19 09:04:50|4082.4|4076.4|4082.2|4076.2|4082.8|4076.8|4082.2|4076.2|38
1726736700000|2024-09-19 09:05:00|4082.3|4076.3|4082.2|4076.2|4082.3|4076.3|4082.2|4076.2|15
1726736710000|2024-09-19 09:05:10|4082|4076|4079.1|4073.1|4082|4076|4079.1|4073.1|24
1726736720000|2024-09-19 09:05:20|4079.4|4073.4|4079.1|4073.1|4079.4|4073.4|4079.1|4073.1|8
1726736730000|2024-09-19 09:05:30|4077.6|4071.6|4078.9|4072.9|4079.1|4073.1|4077.6|4071.6|20
1726736740000|2024-09-19 09:05:40|4078.8|4072.8|4078.8|4072.8|4078.9|4072.9|4078.8|4072.8|1
1726736750000|2024-09-19 09:05:50|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|0
1726736760000|2024-09-19 09:06:00|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|4078.8|4072.8|1
1726736770000|2024-09-19 09:06:10|4078.6|4072.6|4078.4|4072.4|4078.9|4072.9|4078.4|4072.4|5
1726736780000|2024-09-19 09:06:20|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|0
1726736790000|2024-09-19 09:06:30|4078.4|4072.4|4077.6|4071.6|4078.4|4072.4|4077.6|4071.6|3
1726736800000|2024-09-19 09:06:40|4079.2|4073.2|4078.1|4072.1|4079.2|4073.2|4078.1|4072.1|23
1726736810000|2024-09-19 09:06:50|4077.9|4071.9|4076.8|4070.8|4077.9|4071.9|4076.4|4070.4|4
1726736820000|2024-09-19 09:07:00|4076.4|4070.4|4075.8|4069.8|4076.4|4070.4|4075.7|4069.7|12
1726736830000|2024-09-19 09:07:10|||||||||2
1726736850000|2024-09-19 09:07:30|4076.2|4070.2|4076.3|4070.3|4076.3|4070.3|4076.2|4070.2|0
1726736860000|2024-09-19 09:07:40|4076.2|4070.2|4076.3|4070.3|4076.3|4070.3|4076.2|4070.2|0
1726736870000|2024-09-19 09:07:50|4076.2|4070.2|4076.4|4070.4|4076.4|4070.4|4076.2|4070.2|0
1726736880000|2024-09-19 09:08:00|4076.3|4070.3|4076.4|4070.4|4076.4|4070.4|4075.8|4069.8|1
1726736890000|2024-09-19 09:08:10|||||||||1
1726736900000|2024-09-19 09:08:20|4076.2|4070.2|4075.8|4069.8|4076.2|4070.2|4075.8|4069.8|3
1726736910000|2024-09-19 09:08:30|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.2|4069.2|0
1726736920000|2024-09-19 09:08:40|4076.3|4070.3|4076.4|4070.4|4076.4|4070.4|4076.2|4070.2|3
1726736940000|2024-09-19 09:09:00|4076.3|4070.3|4075.4|4069.4|4076.3|4070.3|4075.4|4069.4|0
1726736950000|2024-09-19 09:09:10|4075.8|4069.8|4076.4|4070.4|4076.4|4070.4|4075.8|4069.8|1
1726736970000|2024-09-19 09:09:30|4076.3|4070.3|4075.8|4069.8|4076.3|4070.3|4075.8|4069.8|1
1726736980000|2024-09-19 09:09:40|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|0
1726736990000|2024-09-19 09:09:50|4076.3|4070.3|4076.3|4070.3|4076.4|4070.4|4076.3|4070.3|6
1726737000000|2024-09-19 09:10:00|4076.4|4070.4|4075.3|4069.3|4076.4|4070.4|4075.3|4069.3|1
1726737010000|2024-09-19 09:10:10|4075.2|4069.2|4074.8|4068.8|4075.2|4069.2|4074.8|4068.8|0
1726737030000|2024-09-19 09:10:30|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|1
1726737050000|2024-09-19 09:10:50|4075.4|4069.4|4076.4|4070.4|4076.4|4070.4|4075.4|4069.4|5
1726737060000|2024-09-19 09:11:00|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|1
1726737070000|2024-09-19 09:11:10|4076.4|4070.4|4077.3|4071.3|4077.3|4071.3|4076.4|4070.4|0
1726737100000|2024-09-19 09:11:40|4077.7|4071.7|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|0
1726737120000|2024-09-19 09:12:00|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|4077.3|4071.3|0
1726737130000|2024-09-19 09:12:10|4077.7|4071.7|4077.7|4071.7|4077.8|4071.8|4077.7|4071.7|0
1726737160000|2024-09-19 09:12:40|4077.3|4071.3|4077.2|4071.2|4077.5|4071.5|4077.2|4071.2|0
1726737260000|2024-09-19 09:14:20|4077.3|4071.3|4077.7|4071.7|4077.7|4071.7|4077.3|4071.3|1
1726737280000|2024-09-19 09:14:40|4078|4072|4078|4072|4078.2|4072.2|4078|4072|1
1726737290000|2024-09-19 09:14:50|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|9
1726737300000|2024-09-19 09:15:00|4079.2|4073.2|4079.7|4073.7|4079.7|4073.7|4079.2|4073.2|1
1726737310000|2024-09-19 09:15:10|4079.5|4073.5|4079.5|4073.5|4079.7|4073.7|4079.5|4073.5|0
1726737330000|2024-09-19 09:15:30|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|0
1726737350000|2024-09-19 09:15:50|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|0
1726737360000|2024-09-19 09:16:00|4079.4|4073.4|4079.3|4073.3|4079.4|4073.4|4079.3|4073.3|0
1726737370000|2024-09-19 09:16:10|4078.8|4072.8|4078.3|4072.3|4078.8|4072.8|4078.3|4072.3|1
1726737380000|2024-09-19 09:16:20|4078.8|4072.8|4077.8|4071.8|4078.8|4072.8|4076.8|4070.8|4
1726737390000|2024-09-19 09:16:30|4077.4|4071.4|4077.8|4071.8|4077.8|4071.8|4077.3|4071.3|1
1726737400000|2024-09-19 09:16:40|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1726737410000|2024-09-19 09:16:50|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.2|4072.2|1
1726737420000|2024-09-19 09:17:00|4078.4|4072.4|4078.8|4072.8|4078.8|4072.8|4078.4|4072.4|1
1726737450000|2024-09-19 09:17:30|4079.2|4073.2|4077.4|4071.4|4079.3|4073.3|4077.4|4071.4|30
1726737460000|2024-09-19 09:17:40|4076.8|4070.8|4077.2|4071.2|4077.2|4071.2|4076.4|4070.4|1
1726737470000|2024-09-19 09:17:50|4076|4070|4076.2|4070.2|4076.2|4070.2|4076|4070|1
1726737490000|2024-09-19 09:18:10|4076|4070|4075.2|4069.2|4076|4070|4075.2|4069.2|10
1726737500000|2024-09-19 09:18:20|||||||||1
1726737510000|2024-09-19 09:18:30|||||||||1
1726737520000|2024-09-19 09:18:40|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|0
1726737530000|2024-09-19 09:18:50|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1726737540000|2024-09-19 09:19:00|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|2
1726737550000|2024-09-19 09:19:10|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075|4069|0
1726737570000|2024-09-19 09:19:30|4075|4069|4075.2|4069.2|4075.2|4069.2|4075|4069|0
1726737580000|2024-09-19 09:19:40|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|0
1726737600000|2024-09-19 09:20:00|4075.2|4069.2|4074.5|4068.5|4075.2|4069.2|4074.5|4068.5|2
1726737610000|2024-09-19 09:20:10|4074.8|4068.8|4075.5|4069.5|4075.5|4069.5|4074.8|4068.8|6
1726737620000|2024-09-19 09:20:20|4075.2|4069.2|4073.7|4067.7|4075.5|4069.5|4073.5|4067.5|3
1726737630000|2024-09-19 09:20:30|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|6
1726737640000|2024-09-19 09:20:40|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|1
1726737660000|2024-09-19 09:21:00|4073.8|4067.8|4074.2|4068.2|4074.2|4068.2|4073.7|4067.7|0
1726737670000|2024-09-19 09:21:10|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|2
1726737680000|2024-09-19 09:21:20|4074.5|4068.5|4074.2|4068.2|4074.5|4068.5|4074.2|4068.2|0
1726737690000|2024-09-19 09:21:30|4074.7|4068.7|4074|4068|4074.7|4068.7|4074|4068|2
1726737700000|2024-09-19 09:21:40|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|2
1726737710000|2024-09-19 09:21:50|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|2
1726737720000|2024-09-19 09:22:00|4073.8|4067.8|4074.2|4068.2|4074.2|4068.2|4073.8|4067.8|0
1726737750000|2024-09-19 09:22:30|||||||||1
1726737780000|2024-09-19 09:23:00|4074.8|4068.8|4076|4070|4076|4070|4074.8|4068.8|2
1726737810000|2024-09-19 09:23:30|4075.7|4069.7|4075.2|4069.2|4076|4070|4075.2|4069.2|3
1726737820000|2024-09-19 09:23:40|4074.7|4068.7|4074.5|4068.5|4074.7|4068.7|4074.5|4068.5|0
1726737830000|2024-09-19 09:23:50|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.5|4068.5|0
1726737840000|2024-09-19 09:24:00|4074.5|4068.5|4075.2|4069.2|4075.2|4069.2|4074.5|4068.5|0
1726737860000|2024-09-19 09:24:20|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|2
1726737870000|2024-09-19 09:24:30|4075.5|4069.5|4075.7|4069.7|4075.7|4069.7|4075.5|4069.5|1
1726737900000|2024-09-19 09:25:00|4075.2|4069.2|4073.6|4067.6|4075.5|4069.5|4073.6|4067.6|14
1726737910000|2024-09-19 09:25:10|4073.2|4067.2|4071.8|4065.8|4073.2|4067.2|4071.8|4065.8|1
1726737920000|2024-09-19 09:25:20|4071.4|4065.4|4071.8|4065.8|4071.8|4065.8|4071.4|4065.4|2
1726737940000|2024-09-19 09:25:40|4072.2|4066.2|4071.8|4065.8|4072.5|4066.5|4071.8|4065.8|28
1726737950000|2024-09-19 09:25:50|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|2
1726737960000|2024-09-19 09:26:00|4072.5|4066.5|4072.7|4066.7|4072.7|4066.7|4072.5|4066.5|3
1726737970000|2024-09-19 09:26:10|4072.3|4066.3|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|2
1726737980000|2024-09-19 09:26:20|4072.8|4066.8|4072.7|4066.7|4072.8|4066.8|4072.7|4066.7|0
1726737990000|2024-09-19 09:26:30|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|1
1726738000000|2024-09-19 09:26:40|4073.5|4067.5|4073.2|4067.2|4073.5|4067.5|4073.2|4067.2|0
1726738010000|2024-09-19 09:26:50|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|1
1726738030000|2024-09-19 09:27:10|4073.7|4067.7|4073.5|4067.5|4073.8|4067.8|4073.5|4067.5|0
1726738040000|2024-09-19 09:27:20|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1726738050000|2024-09-19 09:27:30|4073.2|4067.2|4073.5|4067.5|4073.5|4067.5|4073.2|4067.2|4
1726738070000|2024-09-19 09:27:50|4073.2|4067.2|4073.2|4067.2|4073.5|4067.5|4073.2|4067.2|0
1726738080000|2024-09-19 09:28:00|4073.5|4067.5|4074.7|4068.7|4074.7|4068.7|4073.5|4067.5|4
1726738090000|2024-09-19 09:28:10|4074.8|4068.8|4074.7|4068.7|4074.8|4068.8|4074.7|4068.7|0
1726738100000|2024-09-19 09:28:20|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|0
1726738110000|2024-09-19 09:28:30|4074.7|4068.7|4074.7|4068.7|4074.8|4068.8|4074.3|4068.3|0
1726738130000|2024-09-19 09:28:50|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|0
1726738170000|2024-09-19 09:29:30|4074.2|4068.2|4074.3|4068.3|4074.7|4068.7|4074.2|4068.2|9
1726738180000|2024-09-19 09:29:40|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|1
1726738190000|2024-09-19 09:29:50|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|0
1726738200000|2024-09-19 09:30:00|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1726738210000|2024-09-19 09:30:10|4074|4068|4074.2|4068.2|4074.2|4068.2|4074|4068|0
1726738220000|2024-09-19 09:30:20|4074.5|4068.5|4074.2|4068.2|4074.5|4068.5|4074.2|4068.2|2
1726738260000|2024-09-19 09:31:00|4073.4|4067.4|4073.7|4067.7|4073.7|4067.7|4073.4|4067.4|4
1726738270000|2024-09-19 09:31:10|4073.5|4067.5|4073.8|4067.8|4073.8|4067.8|4073.5|4067.5|0
1726738280000|2024-09-19 09:31:20|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1726738300000|2024-09-19 09:31:40|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|2
1726738310000|2024-09-19 09:31:50|4073.8|4067.8|4073.7|4067.7|4073.8|4067.8|4073.5|4067.5|0
1726738320000|2024-09-19 09:32:00|4073.8|4067.8|4074.2|4068.2|4074.2|4068.2|4073.8|4067.8|0
1726738350000|2024-09-19 09:32:30|4073.2|4067.2|4072.2|4066.2|4073.2|4067.2|4072.2|4066.2|3
1726738370000|2024-09-19 09:32:50|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|1
1726738390000|2024-09-19 09:33:10|4072.7|4066.7|4073.2|4067.2|4073.2|4067.2|4072.7|4066.7|0
1726738430000|2024-09-19 09:33:50|4073.3|4067.3|4072.7|4066.7|4073.3|4067.3|4072.7|4066.7|1
1726738440000|2024-09-19 09:34:00|4072.5|4066.5|4073.2|4067.2|4073.2|4067.2|4072.5|4066.5|0
1726738450000|2024-09-19 09:34:10|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|1
1726738460000|2024-09-19 09:34:20|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1726738470000|2024-09-19 09:34:30|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.7|4066.7|0
1726738480000|2024-09-19 09:34:40|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1726738490000|2024-09-19 09:34:50|4072.8|4066.8|4072.2|4066.2|4072.8|4066.8|4072.2|4066.2|0
1726738500000|2024-09-19 09:35:00|4072.5|4066.5|4072.7|4066.7|4072.7|4066.7|4072.5|4066.5|2
1726738510000|2024-09-19 09:35:10|4072.5|4066.5|4072.7|4066.7|4072.7|4066.7|4072.5|4066.5|0
1726738530000|2024-09-19 09:35:30|4073|4067|4073.7|4067.7|4073.7|4067.7|4073|4067|0
1726738540000|2024-09-19 09:35:40|4073.8|4067.8|4074.5|4068.5|4074.5|4068.5|4073.8|4067.8|0
1726738560000|2024-09-19 09:36:00|4074.7|4068.7|4073.8|4067.8|4074.7|4068.7|4073.7|4067.7|2
1726738580000|2024-09-19 09:36:20|4074.5|4068.5|4074.2|4068.2|4074.5|4068.5|4074.2|4068.2|1
1726738610000|2024-09-19 09:36:50|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|2
1726738630000|2024-09-19 09:37:10|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|0
1726738650000|2024-09-19 09:37:30|4075|4069|4075|4069|4075|4069|4075|4069|0
1726738660000|2024-09-19 09:37:40|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|5
1726738670000|2024-09-19 09:37:50|4074.5|4068.5|4074|4068|4074.5|4068.5|4074|4068|0
1726738680000|2024-09-19 09:38:00|4073.8|4067.8|4073.8|4067.8|4074.2|4068.2|4073.8|4067.8|0
1726738690000|2024-09-19 09:38:10|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1726738700000|2024-09-19 09:38:20|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1726738710000|2024-09-19 09:38:30|4073.7|4067.7|4074.2|4068.2|4074.2|4068.2|4073.7|4067.7|0
1726738720000|2024-09-19 09:38:40|4074.6|4068.6|4074.2|4068.2|4074.6|4068.6|4074.2|4068.2|0
1726738730000|2024-09-19 09:38:50|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|1
1726738740000|2024-09-19 09:39:00|4073.8|4067.8|4074.2|4068.2|4074.2|4068.2|4073.8|4067.8|0
1726738750000|2024-09-19 09:39:10|4073.8|4067.8|4073.6|4067.6|4073.8|4067.8|4073.6|4067.6|0
1726738760000|2024-09-19 09:39:20|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1726738770000|2024-09-19 09:39:30|4073.8|4067.8|4074.2|4068.2|4074.2|4068.2|4073.8|4067.8|0
1726738790000|2024-09-19 09:39:50|4073.9|4067.9|4073.8|4067.8|4073.9|4067.9|4073.3|4067.3|8
1726738830000|2024-09-19 09:40:30|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1726738840000|2024-09-19 09:40:40|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|1
1726738850000|2024-09-19 09:40:50|4073.2|4067.2|4072.2|4066.2|4073.6|4067.6|4072.2|4066.2|5
1726738860000|2024-09-19 09:41:00|4072.6|4066.6|4070.8|4064.8|4072.6|4066.6|4070.8|4064.8|9
1726738870000|2024-09-19 09:41:10|4070.7|4064.7|4070.7|4064.7|4070.8|4064.8|4070.6|4064.6|8
1726738880000|2024-09-19 09:41:20|4070.8|4064.8|4070.1|4064.1|4070.8|4064.8|4070.1|4064.1|3
1726738890000|2024-09-19 09:41:30|4069.3|4063.3|4067.2|4061.2|4069.3|4063.3|4067.2|4061.2|117
1726738900000|2024-09-19 09:41:40|4066.8|4060.8|4067.1|4061.1|4067.1|4061.1|4066.2|4060.2|10
1726738910000|2024-09-19 09:41:50|4066.7|4060.7|4064.2|4058.2|4066.7|4060.7|4064.2|4058.2|7
1726738920000|2024-09-19 09:42:00|4065.2|4059.2|4064.2|4058.2|4065.2|4059.2|4064.2|4058.2|17
1726738930000|2024-09-19 09:42:10|4064.3|4058.3|4064.2|4058.2|4064.3|4058.3|4064.2|4058.2|15
1726738940000|2024-09-19 09:42:20|4064.6|4058.6|4064.2|4058.2|4064.6|4058.6|4064.2|4058.2|10
1726738950000|2024-09-19 09:42:30|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|36
1726738960000|2024-09-19 09:42:40|4063.1|4057.1|4062.7|4056.7|4063.2|4057.2|4062.7|4056.7|13
1726738970000|2024-09-19 09:42:50|4062.6|4056.6|4061.2|4055.2|4062.7|4056.7|4061.2|4055.2|37
1726738980000|2024-09-19 09:43:00|4061.1|4055.1|4059.3|4053.3|4061.1|4055.1|4059.2|4053.2|11
1726738990000|2024-09-19 09:43:10|4058.3|4052.3|4057.2|4051.2|4058.3|4052.3|4057.2|4051.2|8
1726739000000|2024-09-19 09:43:20|4055.2|4049.2|4053.8|4047.8|4055.2|4049.2|4053.8|4047.8|63
1726739010000|2024-09-19 09:43:30|4053.4|4047.4|4049.9|4043.9|4053.8|4047.8|4048.3|4042.3|65
1726739020000|2024-09-19 09:43:40|4050.7|4044.7|4049.6|4043.6|4050.8|4044.8|4049.1|4043.1|27
1726739030000|2024-09-19 09:43:50|4047.8|4041.8|4044.8|4038.8|4047.8|4041.8|4043.5|4037.5|127
1726739040000|2024-09-19 09:44:00|4045.7|4039.7|4044.3|4038.3|4048.2|4042.2|4044.3|4038.3|30
1726739050000|2024-09-19 09:44:10|4044.2|4038.2|4043.4|4037.4|4044.7|4038.7|4043.3|4037.3|31
1726739060000|2024-09-19 09:44:20|4043.1|4037.1|4043.3|4037.3|4043.4|4037.4|4041.6|4035.6|37
1726739070000|2024-09-19 09:44:30|4043.2|4037.2|4042.8|4036.8|4043.3|4037.3|4042.8|4036.8|9
1726739080000|2024-09-19 09:44:40|4042.4|4036.4|4041.3|4035.3|4042.8|4036.8|4041.3|4035.3|37
1726739090000|2024-09-19 09:44:50|4041.4|4035.4|4041.8|4035.8|4041.8|4035.8|4041.4|4035.4|17
1726739100000|2024-09-19 09:45:00|4042.4|4036.4|4041.9|4035.9|4042.8|4036.8|4041.8|4035.8|78
1726739110000|2024-09-19 09:45:10|4042.3|4036.3|4036.8|4030.8|4042.8|4036.8|4036.4|4030.4|22
1726739120000|2024-09-19 09:45:20|4037.1|4031.1|4036.4|4030.4|4037.1|4031.1|4035.2|4029.2|94
1726739130000|2024-09-19 09:45:30|4036.9|4030.9|4032.8|4026.8|4036.9|4030.9|4030.7|4024.7|129
1726739140000|2024-09-19 09:45:40|4032.9|4026.9|4030.4|4024.4|4033.9|4027.9|4030.4|4024.4|15
1726739150000|2024-09-19 09:45:50|4030.2|4024.2|4029.9|4023.9|4030.4|4024.4|4028.9|4022.9|47
1726739160000|2024-09-19 09:46:00|4030.4|4024.4|4030.4|4024.4|4030.6|4024.6|4030.4|4024.4|11
1726739170000|2024-09-19 09:46:10|4030.6|4024.6|4036.1|4030.1|4036.1|4030.1|4030.4|4024.4|35
1726739180000|2024-09-19 09:46:20|4036.4|4030.4|4037.6|4031.6|4037.9|4031.9|4036.4|4030.4|12
1726739190000|2024-09-19 09:46:30|4036.9|4030.9|4034.1|4028.1|4036.9|4030.9|4033.9|4027.9|19
1726739200000|2024-09-19 09:46:40|4034.8|4028.8|4036.4|4030.4|4036.4|4030.4|4034.8|4028.8|5
1726739210000|2024-09-19 09:46:50|4036.9|4030.9|4039.9|4033.9|4039.9|4033.9|4036.6|4030.6|8
1726739220000|2024-09-19 09:47:00|4040.4|4034.4|4041.8|4035.8|4041.8|4035.8|4040.4|4034.4|9
1726739230000|2024-09-19 09:47:10|4042.3|4036.3|4038.9|4032.9|4042.3|4036.3|4038.9|4032.9|47
1726739240000|2024-09-19 09:47:20|4039.3|4033.3|4040.9|4034.9|4040.9|4034.9|4039.3|4033.3|33
1726739250000|2024-09-19 09:47:30|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.4|4035.4|3
1726739260000|2024-09-19 09:47:40|4041.9|4035.9|4040.4|4034.4|4042.8|4036.8|4039.4|4033.4|63
1726739270000|2024-09-19 09:47:50|4040.1|4034.1|4040.8|4034.8|4041.4|4035.4|4039.9|4033.9|58
1726739280000|2024-09-19 09:48:00|4040.9|4034.9|4041.1|4035.1|4041.4|4035.4|4040.9|4034.9|0
1726739290000|2024-09-19 09:48:10|4041.9|4035.9|4043.3|4037.3|4043.3|4037.3|4041.8|4035.8|6
1726739300000|2024-09-19 09:48:20|4043.4|4037.4|4043.8|4037.8|4044.4|4038.4|4043.4|4037.4|21
1726739310000|2024-09-19 09:48:30|4044.4|4038.4|4046.8|4040.8|4046.8|4040.8|4043.8|4037.8|33
1726739320000|2024-09-19 09:48:40|4049.4|4043.4|4049.9|4043.9|4050.6|4044.6|4049.4|4043.4|24
1726739330000|2024-09-19 09:48:50|4051.9|4045.9|4050.3|4044.3|4051.9|4045.9|4050.3|4044.3|6
1726739340000|2024-09-19 09:49:00|4050.4|4044.4|4050.9|4044.9|4050.9|4044.9|4050.4|4044.4|0
1726739350000|2024-09-19 09:49:10|4051.1|4045.1|4049.1|4043.1|4051.1|4045.1|4048.9|4042.9|2
1726739360000|2024-09-19 09:49:20|4048.9|4042.9|4050.1|4044.1|4050.1|4044.1|4048.9|4042.9|1
1726739370000|2024-09-19 09:49:30|4049.9|4043.9|4048.9|4042.9|4050.1|4044.1|4048.9|4042.9|3
1726739380000|2024-09-19 09:49:40|4049.4|4043.4|4049.9|4043.9|4049.9|4043.9|4049.4|4043.4|0
1726739390000|2024-09-19 09:49:50|4049.8|4043.8|4048.8|4042.8|4049.8|4043.8|4048.4|4042.4|18
1726739400000|2024-09-19 09:50:00|4048.9|4042.9|4047.8|4041.8|4049.4|4043.4|4047.8|4041.8|2
1726739410000|2024-09-19 09:50:10|4047.4|4041.4|4048.3|4042.3|4048.3|4042.3|4047.4|4041.4|2
1726739430000|2024-09-19 09:50:30|4048.4|4042.4|4048.8|4042.8|4049.3|4043.3|4048.4|4042.4|1
1726739440000|2024-09-19 09:50:40|4049.3|4043.3|4048.9|4042.9|4049.3|4043.3|4048.9|4042.9|0
1726739450000|2024-09-19 09:50:50|4048.8|4042.8|4049.3|4043.3|4049.3|4043.3|4048.8|4042.8|0
1726739460000|2024-09-19 09:51:00|4048.6|4042.6|4048.3|4042.3|4048.6|4042.6|4047.8|4041.8|1
1726739470000|2024-09-19 09:51:10|4049.1|4043.1|4048.8|4042.8|4049.3|4043.3|4048.8|4042.8|2
1726739480000|2024-09-19 09:51:20|4048.9|4042.9|4048.8|4042.8|4048.9|4042.9|4048.8|4042.8|0
1726739490000|2024-09-19 09:51:30|4048.4|4042.4|4048.8|4042.8|4048.8|4042.8|4048.4|4042.4|0
1726739500000|2024-09-19 09:51:40|4048.4|4042.4|4048.3|4042.3|4048.4|4042.4|4048.3|4042.3|0
1726739510000|2024-09-19 09:51:50|4048.8|4042.8|4049.3|4043.3|4049.3|4043.3|4048.8|4042.8|0
1726739520000|2024-09-19 09:52:00|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|1
1726739530000|2024-09-19 09:52:10|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|2
1726739540000|2024-09-19 09:52:20|4047.3|4041.3|4047.4|4041.4|4047.4|4041.4|4047.1|4041.1|3
1726739550000|2024-09-19 09:52:30|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|1
1726739570000|2024-09-19 09:52:50|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.4|4040.4|0
1726739580000|2024-09-19 09:53:00|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1726739620000|2024-09-19 09:53:40|4048.4|4042.4|4049.4|4043.4|4049.4|4043.4|4048.4|4042.4|3
1726739650000|2024-09-19 09:54:10|4050.4|4044.4|4049.4|4043.4|4050.4|4044.4|4049.4|4043.4|2
1726739660000|2024-09-19 09:54:20|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.3|4043.3|2
1726739670000|2024-09-19 09:54:30|4049.9|4043.9|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|1
1726739680000|2024-09-19 09:54:40|4050.4|4044.4|4044.8|4038.8|4050.4|4044.4|4044.8|4038.8|25
1726739690000|2024-09-19 09:54:50|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|2
1726739710000|2024-09-19 09:55:10|4046.4|4040.4|4046.3|4040.3|4046.4|4040.4|4046.3|4040.3|14
1726739720000|2024-09-19 09:55:20|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|0
1726739730000|2024-09-19 09:55:30|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|1
1726739740000|2024-09-19 09:55:40|4046.4|4040.4|4046.3|4040.3|4046.4|4040.4|4046.3|4040.3|17
1726739750000|2024-09-19 09:55:50|4046.4|4040.4|4044.9|4038.9|4046.4|4040.4|4044.8|4038.8|25
1726739760000|2024-09-19 09:56:00|4044.8|4038.8|4044.9|4038.9|4045.9|4039.9|4044.8|4038.8|11
1726739770000|2024-09-19 09:56:10|4044.8|4038.8|4044.8|4038.8|4044.9|4038.9|4044.4|4038.4|1
1726739780000|2024-09-19 09:56:20|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|8
1726739790000|2024-09-19 09:56:30|4044.9|4038.9|4044.4|4038.4|4044.9|4038.9|4044.4|4038.4|1
1726739800000|2024-09-19 09:56:40|4044.8|4038.8|4044.8|4038.8|4045.4|4039.4|4044.4|4038.4|7
1726739810000|2024-09-19 09:56:50|4044.9|4038.9|4042.7|4036.7|4044.9|4038.9|4042.7|4036.7|9
1726739820000|2024-09-19 09:57:00|4042.4|4036.4|4041.4|4035.4|4042.4|4036.4|4041.4|4035.4|1
1726739830000|2024-09-19 09:57:10|4040.6|4034.6|4040.4|4034.4|4040.9|4034.9|4040.1|4034.1|19
1726739840000|2024-09-19 09:57:20|4040.1|4034.1|4040.4|4034.4|4040.4|4034.4|4040.1|4034.1|4
1726739860000|2024-09-19 09:57:40|4040.6|4034.6|4040.4|4034.4|4040.8|4034.8|4040.4|4034.4|1
1726739870000|2024-09-19 09:57:50|4040.3|4034.3|4039.8|4033.8|4040.3|4034.3|4039.8|4033.8|6
1726739880000|2024-09-19 09:58:00|4039.9|4033.9|4039.8|4033.8|4039.9|4033.9|4039.8|4033.8|0
1726739890000|2024-09-19 09:58:10|4039.9|4033.9|4039.8|4033.8|4039.9|4033.9|4039.8|4033.8|0
1726739900000|2024-09-19 09:58:20|4038.4|4032.4|4039.4|4033.4|4039.4|4033.4|4038.4|4032.4|9
1726739910000|2024-09-19 09:58:30|4039.6|4033.6|4039.3|4033.3|4040.8|4034.8|4039.3|4033.3|11
1726739920000|2024-09-19 09:58:40|4039.4|4033.4|4040.4|4034.4|4040.9|4034.9|4039.4|4033.4|30
1726739930000|2024-09-19 09:58:50|4039.7|4033.7|4039.4|4033.4|4039.7|4033.7|4039.4|4033.4|2
1726739940000|2024-09-19 09:59:00|4039.8|4033.8|4040.4|4034.4|4040.4|4034.4|4039.8|4033.8|1
1726739970000|2024-09-19 09:59:30|||||||||1
1726739980000|2024-09-19 09:59:40|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|2
1726740000000|2024-09-19 10:00:00|4040.8|4034.8|4040.4|4034.4|4040.8|4034.8|4040.4|4034.4|12
1726740010000|2024-09-19 10:00:10|4040.8|4034.8|4040.3|4034.3|4040.8|4034.8|4040.3|4034.3|7
1726740040000|2024-09-19 10:00:40|4039.9|4033.9|4039.8|4033.8|4039.9|4033.9|4039.8|4033.8|3
1726740050000|2024-09-19 10:00:50|4039.9|4033.9|4039.8|4033.8|4039.9|4033.9|4039.8|4033.8|0
1726740060000|2024-09-19 10:01:00|4040.3|4034.3|4040.4|4034.4|4040.4|4034.4|4040.3|4034.3|0
1726740080000|2024-09-19 10:01:20|4040.3|4034.3|4040.4|4034.4|4040.4|4034.4|4040.3|4034.3|0
1726740090000|2024-09-19 10:01:30|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|8
1726740100000|2024-09-19 10:01:40|4040.6|4034.6|4040.4|4034.4|4041.6|4035.6|4040.4|4034.4|17
1726740110000|2024-09-19 10:01:50|||||||||2
1726740120000|2024-09-19 10:02:00|4040.8|4034.8|4040.9|4034.9|4040.9|4034.9|4040.8|4034.8|4
1726740130000|2024-09-19 10:02:10|4040.6|4034.6|4040.4|4034.4|4040.6|4034.6|4040.4|4034.4|0
1726740140000|2024-09-19 10:02:20|4039.9|4033.9|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|2
1726740150000|2024-09-19 10:02:30|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726740160000|2024-09-19 10:02:40|||||||||2
1726740190000|2024-09-19 10:03:10|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|0
1726740220000|2024-09-19 10:03:40|4040.9|4034.9|4040.9|4034.9|4041.1|4035.1|4040.9|4034.9|11
1726740230000|2024-09-19 10:03:50|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.4|4034.4|1
1726740240000|2024-09-19 10:04:00|4040.9|4034.9|4041.8|4035.8|4041.8|4035.8|4040.9|4034.9|15
1726740250000|2024-09-19 10:04:10|4041.4|4035.4|4041.3|4035.3|4041.4|4035.4|4041.3|4035.3|0
1726740260000|2024-09-19 10:04:20|4040.8|4034.8|4041.4|4035.4|4041.4|4035.4|4040.8|4034.8|1
1726740270000|2024-09-19 10:04:30|4040.4|4034.4|4040.8|4034.8|4040.8|4034.8|4040.4|4034.4|3
1726740280000|2024-09-19 10:04:40|4040.4|4034.4|4040.3|4034.3|4040.4|4034.4|4040.3|4034.3|4
1726740300000|2024-09-19 10:05:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|1
1726740330000|2024-09-19 10:05:30|4040.8|4034.8|4040.3|4034.3|4040.8|4034.8|4040.3|4034.3|3
1726740360000|2024-09-19 10:06:00|4040.4|4034.4|4040.3|4034.3|4040.4|4034.4|4040.3|4034.3|0
1726740370000|2024-09-19 10:06:10|||||||||25
1726740400000|2024-09-19 10:06:40|4037.4|4031.4|4037.8|4031.8|4037.8|4031.8|4037.4|4031.4|19
1726740460000|2024-09-19 10:07:40|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1726740470000|2024-09-19 10:07:50|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|1
1726740480000|2024-09-19 10:08:00|4038.2|4032.2|4038.4|4032.4|4038.4|4032.4|4038.2|4032.2|0
1726740510000|2024-09-19 10:08:30|4038.3|4032.3|4037.8|4031.8|4038.3|4032.3|4037.8|4031.8|1
1726740520000|2024-09-19 10:08:40|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1726740540000|2024-09-19 10:09:00|4037.9|4031.9|4037.9|4031.9|4038.9|4032.9|4037.9|4031.9|2
1726740550000|2024-09-19 10:09:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726740560000|2024-09-19 10:09:20|4037.9|4031.9|4037.9|4031.9|4038.9|4032.9|4037.9|4031.9|6
1726740570000|2024-09-19 10:09:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1726740580000|2024-09-19 10:09:40|4038.1|4032.1|4037.4|4031.4|4038.1|4032.1|4037.4|4031.4|6
1726740590000|2024-09-19 10:09:50|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|0
1726740620000|2024-09-19 10:10:20|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|6
1726740640000|2024-09-19 10:10:40|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.8|4031.8|0
1726740650000|2024-09-19 10:10:50|4038.4|4032.4|4040.4|4034.4|4040.4|4034.4|4038.4|4032.4|6
1726740660000|2024-09-19 10:11:00|4040.1|4034.1|4039.8|4033.8|4040.1|4034.1|4039.4|4033.4|1
1726740670000|2024-09-19 10:11:10|4039.4|4033.4|4039.4|4033.4|4039.8|4033.8|4039.4|4033.4|0
1726740680000|2024-09-19 10:11:20|4039.8|4033.8|4039.4|4033.4|4039.8|4033.8|4039.4|4033.4|0
1726740690000|2024-09-19 10:11:30|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1726740710000|2024-09-19 10:11:50|4039.4|4033.4|4039.8|4033.8|4039.8|4033.8|4039.4|4033.4|0
1726740720000|2024-09-19 10:12:00|4039.4|4033.4|4039.8|4033.8|4039.9|4033.9|4039.4|4033.4|0
1726740730000|2024-09-19 10:12:10|4039.4|4033.4|4039.8|4033.8|4039.8|4033.8|4039.4|4033.4|0
1726740740000|2024-09-19 10:12:20|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1726740760000|2024-09-19 10:12:40|4040.8|4034.8|4040.9|4034.9|4041.3|4035.3|4040.8|4034.8|8
1726740770000|2024-09-19 10:12:50|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|2
1726740780000|2024-09-19 10:13:00|4040.9|4034.9|4040.1|4034.1|4041.4|4035.4|4040.1|4034.1|1
1726740790000|2024-09-19 10:13:10|4040.8|4034.8|4040.9|4034.9|4040.9|4034.9|4040.8|4034.8|2
1726740800000|2024-09-19 10:13:20|4041.1|4035.1|4040.9|4034.9|4041.1|4035.1|4040.9|4034.9|0
1726740820000|2024-09-19 10:13:40|4041.4|4035.4|4040.8|4034.8|4041.4|4035.4|4040.8|4034.8|1
1726740830000|2024-09-19 10:13:50|4041.4|4035.4|4040.8|4034.8|4041.4|4035.4|4040.8|4034.8|46
1726740840000|2024-09-19 10:14:00|4041.4|4035.4|4041.1|4035.1|4041.4|4035.4|4040.9|4034.9|10
1726740850000|2024-09-19 10:14:10|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|0
1726740860000|2024-09-19 10:14:20|||||||||1
1726740870000|2024-09-19 10:14:30|4041.1|4035.1|4041.1|4035.1|4041.4|4035.4|4041.1|4035.1|7
1726740880000|2024-09-19 10:14:40|4040.9|4034.9|4041.1|4035.1|4041.1|4035.1|4040.9|4034.9|0
1726740890000|2024-09-19 10:14:50|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|1
1726740900000|2024-09-19 10:15:00|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.3|4034.3|11
1726740910000|2024-09-19 10:15:10|4040.6|4034.6|4040.4|4034.4|4040.6|4034.6|4040.4|4034.4|1
1726740950000|2024-09-19 10:15:50|4040.3|4034.3|4040.4|4034.4|4040.4|4034.4|4040.3|4034.3|2
1726740960000|2024-09-19 10:16:00|4040.3|4034.3|4041.3|4035.3|4041.4|4035.4|4040.3|4034.3|13
1726740990000|2024-09-19 10:16:30|4041.2|4035.2|4040.2|4034.2|4041.2|4035.2|4040.2|4034.2|44
1726741010000|2024-09-19 10:16:50|||||||||7
1726741030000|2024-09-19 10:17:10|4041.3|4035.3|4041.8|4035.8|4041.8|4035.8|4041.2|4035.2|16
1726741040000|2024-09-19 10:17:20|4041.4|4035.4|4041.2|4035.2|4041.4|4035.4|4041.2|4035.2|1
1726741070000|2024-09-19 10:17:50|4041.3|4035.3|4041.4|4035.4|4041.4|4035.4|4041.3|4035.3|2
1726741080000|2024-09-19 10:18:00|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4041.8|4035.8|3
1726741090000|2024-09-19 10:18:10|4042.8|4036.8|4042.8|4036.8|4043.3|4037.3|4042.8|4036.8|1
1726741100000|2024-09-19 10:18:20|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726741120000|2024-09-19 10:18:40|4042.8|4036.8|4044.8|4038.8|4045.3|4039.3|4042.7|4036.7|14
1726741130000|2024-09-19 10:18:50|4044.4|4038.4|4043.9|4037.9|4044.4|4038.4|4043.8|4037.8|0
1726741140000|2024-09-19 10:19:00|4043.8|4037.8|4043.3|4037.3|4043.8|4037.8|4043.3|4037.3|0
1726741150000|2024-09-19 10:19:10|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|1
1726741180000|2024-09-19 10:19:40|4043.7|4037.7|4043.4|4037.4|4043.8|4037.8|4043.4|4037.4|0
1726741190000|2024-09-19 10:19:50|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726741200000|2024-09-19 10:20:00|4043.7|4037.7|4043.8|4037.8|4043.8|4037.8|4043.7|4037.7|5
1726741210000|2024-09-19 10:20:10|4044.3|4038.3|4044.2|4038.2|4044.3|4038.3|4044.2|4038.2|8
1726741230000|2024-09-19 10:20:30|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|1
1726741240000|2024-09-19 10:20:40|4043.3|4037.3|4043.2|4037.2|4043.3|4037.3|4043.2|4037.2|0
1726741290000|2024-09-19 10:21:30|4043.3|4037.3|4043.2|4037.2|4043.3|4037.3|4043.2|4037.2|0
1726741300000|2024-09-19 10:21:40|4043.1|4037.1|4042.8|4036.8|4043.1|4037.1|4042.8|4036.8|1
1726741310000|2024-09-19 10:21:50|||||||||2
1726741330000|2024-09-19 10:22:10|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726741340000|2024-09-19 10:22:20|4043.4|4037.4|4042.8|4036.8|4043.4|4037.4|4042.8|4036.8|0
1726741390000|2024-09-19 10:23:10|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726741420000|2024-09-19 10:23:40|4042.4|4036.4|4042.8|4036.8|4043.2|4037.2|4042.2|4036.2|7
1726741440000|2024-09-19 10:24:00|4042.4|4036.4|4042.2|4036.2|4042.4|4036.4|4042.2|4036.2|0
1726741490000|2024-09-19 10:24:50|4042.4|4036.4|4042.3|4036.3|4042.4|4036.4|4042.3|4036.3|0
1726741510000|2024-09-19 10:25:10|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1726741520000|2024-09-19 10:25:20|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1726741530000|2024-09-19 10:25:30|4042.2|4036.2|4042.3|4036.3|4042.3|4036.3|4042.2|4036.2|0
1726741540000|2024-09-19 10:25:40|4042.4|4036.4|4043.3|4037.3|4043.4|4037.4|4042.4|4036.4|9
1726741550000|2024-09-19 10:25:50|4043.4|4037.4|4044.6|4038.6|4044.6|4038.6|4043.4|4037.4|1
1726741560000|2024-09-19 10:26:00|4044.8|4038.8|4044.4|4038.4|4044.8|4038.8|4044.4|4038.4|0
1726741570000|2024-09-19 10:26:10|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|0
1726741580000|2024-09-19 10:26:20|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|3
1726741590000|2024-09-19 10:26:30|||||||||1
1726741620000|2024-09-19 10:27:00|4043.8|4037.8|4043.2|4037.2|4043.8|4037.8|4043.2|4037.2|1
1726741630000|2024-09-19 10:27:10|4043.3|4037.3|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|4
1726741640000|2024-09-19 10:27:20|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1726741690000|2024-09-19 10:28:10|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726741700000|2024-09-19 10:28:20|4043.8|4037.8|4043.2|4037.2|4043.8|4037.8|4043.2|4037.2|2
1726741810000|2024-09-19 10:30:10|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1726741820000|2024-09-19 10:30:20|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|12
1726741870000|2024-09-19 10:31:10|4043.6|4037.6|4043.2|4037.2|4043.6|4037.6|4043.2|4037.2|2
1726741880000|2024-09-19 10:31:20|||||||||7
1726741890000|2024-09-19 10:31:30|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|7
1726741910000|2024-09-19 10:31:50|||||||||2
1726741920000|2024-09-19 10:32:00|4040.2|4034.2|4042.2|4036.2|4042.2|4036.2|4040.2|4034.2|10
1726741930000|2024-09-19 10:32:10|4041.8|4035.8|4042.8|4036.8|4042.8|4036.8|4041.8|4035.8|1
1726741940000|2024-09-19 10:32:20|4041.2|4035.2|4041.8|4035.8|4041.8|4035.8|4041.2|4035.2|1
1726741950000|2024-09-19 10:32:30|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4041.8|4035.8|0
1726741970000|2024-09-19 10:32:50|4042.7|4036.7|4042.8|4036.8|4042.8|4036.8|4042.7|4036.7|1
1726741980000|2024-09-19 10:33:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|1
1726741990000|2024-09-19 10:33:10|4042.2|4036.2|4041.8|4035.8|4042.2|4036.2|4041.8|4035.8|0
1726742000000|2024-09-19 10:33:20|4041.7|4035.7|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|0
1726742010000|2024-09-19 10:33:30|4041.3|4035.3|4041.2|4035.2|4041.8|4035.8|4041.2|4035.2|2
1726742020000|2024-09-19 10:33:40|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1726742030000|2024-09-19 10:33:50|4041.8|4035.8|4041.2|4035.2|4041.8|4035.8|4041.2|4035.2|0
1726742040000|2024-09-19 10:34:00|4041.6|4035.6|4040.2|4034.2|4041.6|4035.6|4040.2|4034.2|2
1726742060000|2024-09-19 10:34:20|||||||||1
1726742070000|2024-09-19 10:34:30|4040.3|4034.3|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1726742080000|2024-09-19 10:34:40|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1726742090000|2024-09-19 10:34:50|4040.6|4034.6|4040.8|4034.8|4040.8|4034.8|4040.6|4034.6|1
1726742100000|2024-09-19 10:35:00|4040.7|4034.7|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|0
1726742120000|2024-09-19 10:35:20|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|27
1726742130000|2024-09-19 10:35:30|4039.6|4033.6|4040.2|4034.2|4040.2|4034.2|4039.6|4033.6|3
1726742160000|2024-09-19 10:36:00|4040.6|4034.6|4040.7|4034.7|4040.8|4034.8|4040.6|4034.6|2
1726742170000|2024-09-19 10:36:10|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.7|4034.7|0
1726742180000|2024-09-19 10:36:20|4041.2|4035.2|4040.7|4034.7|4041.2|4035.2|4040.6|4034.6|0
1726742190000|2024-09-19 10:36:30|4040.6|4034.6|4039.6|4033.6|4040.6|4034.6|4039.2|4033.2|1
1726742200000|2024-09-19 10:36:40|4039.8|4033.8|4039.7|4033.7|4039.8|4033.8|4039.6|4033.6|0
1726742210000|2024-09-19 10:36:50|4040.2|4034.2|4040.6|4034.6|4040.6|4034.6|4040.2|4034.2|1
1726742220000|2024-09-19 10:37:00|4040.7|4034.7|4040.8|4034.8|4040.8|4034.8|4040.7|4034.7|0
1726742230000|2024-09-19 10:37:10|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726742240000|2024-09-19 10:37:20|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1726742250000|2024-09-19 10:37:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726742260000|2024-09-19 10:37:40|4040.8|4034.8|4041.2|4035.2|4041.2|4035.2|4040.8|4034.8|2
1726742270000|2024-09-19 10:37:50|4040.8|4034.8|4042.2|4036.2|4042.2|4036.2|4040.8|4034.8|1
1726742280000|2024-09-19 10:38:00|4041.8|4035.8|4042.2|4036.2|4042.3|4036.3|4041.8|4035.8|0
1726742300000|2024-09-19 10:38:20|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1726742310000|2024-09-19 10:38:30|4042.2|4036.2|4042.7|4036.7|4042.7|4036.7|4041.8|4035.8|0
1726742330000|2024-09-19 10:38:50|4042.8|4036.8|4042.7|4036.7|4042.8|4036.8|4042.7|4036.7|0
1726742350000|2024-09-19 10:39:10|4042.8|4036.8|4042.8|4036.8|4043.2|4037.2|4042.8|4036.8|0
1726742370000|2024-09-19 10:39:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|1
1726742380000|2024-09-19 10:39:40|4042.3|4036.3|4043.3|4037.3|4043.3|4037.3|4042.3|4036.3|1
1726742390000|2024-09-19 10:39:50|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1726742400000|2024-09-19 10:40:00|4042.8|4036.8|4043.2|4037.2|4043.2|4037.2|4042.8|4036.8|0
1726742410000|2024-09-19 10:40:10|4043.7|4037.7|4042.8|4036.8|4043.7|4037.7|4042.7|4036.7|0
1726742420000|2024-09-19 10:40:20|4043.2|4037.2|4043.3|4037.3|4043.3|4037.3|4043.2|4037.2|0
1726742430000|2024-09-19 10:40:30|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|0
1726742440000|2024-09-19 10:40:40|4043.8|4037.8|4043.7|4037.7|4043.8|4037.8|4043.7|4037.7|0
1726742450000|2024-09-19 10:40:50|4043.8|4037.8|4043.3|4037.3|4043.8|4037.8|4043.3|4037.3|0
1726742460000|2024-09-19 10:41:00|4043.2|4037.2|4043.8|4037.8|4043.8|4037.8|4043.2|4037.2|1
1726742470000|2024-09-19 10:41:10|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726742490000|2024-09-19 10:41:30|4043.8|4037.8|4043.6|4037.6|4043.8|4037.8|4043.6|4037.6|0
1726742500000|2024-09-19 10:41:40|4043.7|4037.7|4044.2|4038.2|4044.2|4038.2|4043.7|4037.7|1
1726742520000|2024-09-19 10:42:00|4043.8|4037.8|4043.8|4037.8|4044.2|4038.2|4043.8|4037.8|0
1726742530000|2024-09-19 10:42:10|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726742550000|2024-09-19 10:42:30|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|0
1726742560000|2024-09-19 10:42:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1726742570000|2024-09-19 10:42:50|4043.8|4037.8|4043.8|4037.8|4044.2|4038.2|4043.8|4037.8|0
1726742580000|2024-09-19 10:43:00|4043.4|4037.4|4044.2|4038.2|4044.2|4038.2|4043.4|4037.4|1
1726742590000|2024-09-19 10:43:10|4044.3|4038.3|4043.2|4037.2|4044.3|4038.3|4043.2|4037.2|0
1726742600000|2024-09-19 10:43:20|4042.8|4036.8|4041.8|4035.8|4042.8|4036.8|4041.8|4035.8|2
1726742610000|2024-09-19 10:43:30|4042.2|4036.2|4041.8|4035.8|4042.2|4036.2|4041.8|4035.8|0
1726742630000|2024-09-19 10:43:50|4041.4|4035.4|4041.3|4035.3|4042.2|4036.2|4041.3|4035.3|1
1726742650000|2024-09-19 10:44:10|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726742670000|2024-09-19 10:44:30|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1726742680000|2024-09-19 10:44:40|4040.7|4034.7|4040.8|4034.8|4041.2|4035.2|4040.3|4034.3|3
1726742690000|2024-09-19 10:44:50|4040.4|4034.4|4040.8|4034.8|4040.8|4034.8|4040.4|4034.4|1
1726742700000|2024-09-19 10:45:00|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4041.6|4035.6|8
1726742720000|2024-09-19 10:45:20|4041.3|4035.3|4041.8|4035.8|4041.8|4035.8|4041.3|4035.3|1
1726742740000|2024-09-19 10:45:40|4041.7|4035.7|4041.8|4035.8|4041.8|4035.8|4041.7|4035.7|0
1726742750000|2024-09-19 10:45:50|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1726742770000|2024-09-19 10:46:10|4041.2|4035.2|4041.6|4035.6|4041.6|4035.6|4041.2|4035.2|0
1726742780000|2024-09-19 10:46:20|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726742820000|2024-09-19 10:47:00|4041.6|4035.6|4041.8|4035.8|4041.8|4035.8|4041.2|4035.2|0
1726742830000|2024-09-19 10:47:10|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1726742840000|2024-09-19 10:47:20|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726742850000|2024-09-19 10:47:30|4040.6|4034.6|4039.8|4033.8|4040.6|4034.6|4039.8|4033.8|1
1726742860000|2024-09-19 10:47:40|4040.6|4034.6|4039.8|4033.8|4040.6|4034.6|4039.8|4033.8|0
1726742870000|2024-09-19 10:47:50|4039.7|4033.7|4039.8|4033.8|4039.8|4033.8|4039.7|4033.7|0
1726742890000|2024-09-19 10:48:10|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|0
1726742910000|2024-09-19 10:48:30|||||||||1
1726742930000|2024-09-19 10:48:50|4037.1|4031.1|4037.2|4031.2|4037.2|4031.2|4037.1|4031.1|9
1726742950000|2024-09-19 10:49:10|||||||||1
1726742960000|2024-09-19 10:49:20|||||||||5
1726742990000|2024-09-19 10:49:50|4038.2|4032.2|4037.2|4031.2|4038.2|4032.2|4037.2|4031.2|6
1726743010000|2024-09-19 10:50:10|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.6|4031.6|3
1726743020000|2024-09-19 10:50:20|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|0
1726743030000|2024-09-19 10:50:30|4037.8|4031.8|4038.2|4032.2|4038.2|4032.2|4037.7|4031.7|0
1726743040000|2024-09-19 10:50:40|4038.3|4032.3|4038.6|4032.6|4038.7|4032.7|4038.3|4032.3|0
1726743050000|2024-09-19 10:50:50|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726743060000|2024-09-19 10:51:00|4038.1|4032.1|4038.2|4032.2|4038.2|4032.2|4037.8|4031.8|3
1726743070000|2024-09-19 10:51:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1726743080000|2024-09-19 10:51:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726743090000|2024-09-19 10:51:30|4038.8|4032.8|4039.2|4033.2|4039.2|4033.2|4038.8|4032.8|2
1726743110000|2024-09-19 10:51:50|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4038.2|4032.2|1
1726743120000|2024-09-19 10:52:00|4038.2|4032.2|4038.8|4032.8|4038.8|4032.8|4038.2|4032.2|1
1726743140000|2024-09-19 10:52:20|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726743150000|2024-09-19 10:52:30|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1726743160000|2024-09-19 10:52:40|4039.2|4033.2|4039.3|4033.3|4039.3|4033.3|4039.2|4033.2|5
1726743170000|2024-09-19 10:52:50|4039.2|4033.2|4039.3|4033.3|4039.3|4033.3|4039.2|4033.2|1
1726743180000|2024-09-19 10:53:00|4039.2|4033.2|4039.8|4033.8|4039.8|4033.8|4039.2|4033.2|3
1726743220000|2024-09-19 10:53:40|4040.2|4034.2|4039.8|4033.8|4040.2|4034.2|4039.8|4033.8|0
1726743250000|2024-09-19 10:54:10|4040.2|4034.2|4042.2|4036.2|4042.2|4036.2|4040.2|4034.2|8
1726743260000|2024-09-19 10:54:20|4041.1|4035.1|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|2
1726743270000|2024-09-19 10:54:30|4042.2|4036.2|4042.3|4036.3|4042.3|4036.3|4042.2|4036.2|0
1726743280000|2024-09-19 10:54:40|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|1
1726743300000|2024-09-19 10:55:00|||||||||1
1726743310000|2024-09-19 10:55:10|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|1
1726743320000|2024-09-19 10:55:20|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|3
1726743330000|2024-09-19 10:55:30|4041.6|4035.6|4042.7|4036.7|4042.7|4036.7|4041.6|4035.6|0
1726743340000|2024-09-19 10:55:40|4042.6|4036.6|4042.2|4036.2|4042.6|4036.6|4042.2|4036.2|4
1726743350000|2024-09-19 10:55:50|4042.6|4036.6|4043.2|4037.2|4043.2|4037.2|4042.6|4036.6|0
1726743380000|2024-09-19 10:56:20|4041.8|4035.8|4042.7|4036.7|4042.7|4036.7|4041.7|4035.7|3
1726743400000|2024-09-19 10:56:40|4042.6|4036.6|4042.2|4036.2|4042.6|4036.6|4042.2|4036.2|0
1726743410000|2024-09-19 10:56:50|4042.6|4036.6|4042.2|4036.2|4042.6|4036.6|4042.2|4036.2|0
1726743420000|2024-09-19 10:57:00|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1726743430000|2024-09-19 10:57:10|4042.2|4036.2|4041.6|4035.6|4042.2|4036.2|4041.6|4035.6|0
1726743440000|2024-09-19 10:57:20|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1726743450000|2024-09-19 10:57:30|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1726743460000|2024-09-19 10:57:40|||||||||1
1726743470000|2024-09-19 10:57:50|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1726743480000|2024-09-19 10:58:00|4041.6|4035.6|4041.2|4035.2|4041.6|4035.6|4041.2|4035.2|0
1726743510000|2024-09-19 10:58:30|||||||||1
1726743530000|2024-09-19 10:58:50|4041.1|4035.1|4040.2|4034.2|4041.1|4035.1|4040.2|4034.2|1
1726743540000|2024-09-19 10:59:00|4041.2|4035.2|4040.8|4034.8|4041.2|4035.2|4040.8|4034.8|4
1726743550000|2024-09-19 10:59:10|4041.2|4035.2|4041.2|4035.2|4041.6|4035.6|4041.2|4035.2|5
1726743560000|2024-09-19 10:59:20|4041.6|4035.6|4041.2|4035.2|4041.6|4035.6|4041.2|4035.2|0
1726743580000|2024-09-19 10:59:40|4040.8|4034.8|4041.2|4035.2|4041.2|4035.2|4040.8|4034.8|0
1726743590000|2024-09-19 10:59:50|4040.8|4034.8|4040.6|4034.6|4040.8|4034.8|4040.6|4034.6|0
1726743610000|2024-09-19 11:00:10|4040.9|4034.9|4041.2|4035.2|4041.2|4035.2|4040.9|4034.9|1
1726743620000|2024-09-19 11:00:20|4041.6|4035.6|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|1
1726743630000|2024-09-19 11:00:30|4041.2|4035.2|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|1
1726743650000|2024-09-19 11:00:50|4040.8|4034.8|4040.7|4034.7|4040.8|4034.8|4040.7|4034.7|0
1726743660000|2024-09-19 11:01:00|4040.6|4034.6|4039.6|4033.6|4040.6|4034.6|4039.2|4033.2|2
1726743670000|2024-09-19 11:01:10|4039.2|4033.2|4038.8|4032.8|4039.2|4033.2|4038.8|4032.8|0
1726743690000|2024-09-19 11:01:30|4038.6|4032.6|4038.8|4032.8|4038.8|4032.8|4038.6|4032.6|0
1726743730000|2024-09-19 11:02:10|4039.2|4033.2|4038.8|4032.8|4039.2|4033.2|4038.8|4032.8|0
1726743740000|2024-09-19 11:02:20|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726743790000|2024-09-19 11:03:10|4040.2|4034.2|4039.6|4033.6|4040.2|4034.2|4039.2|4033.2|3
1726743800000|2024-09-19 11:03:20|4039.9|4033.9|4040.1|4034.1|4040.1|4034.1|4039.9|4033.9|0
1726743820000|2024-09-19 11:03:40|4039.3|4033.3|4038.6|4032.6|4039.3|4033.3|4038.6|4032.6|1
1726743830000|2024-09-19 11:03:50|4038.7|4032.7|4038.8|4032.8|4038.8|4032.8|4038.7|4032.7|0
1726743840000|2024-09-19 11:04:00|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1726743850000|2024-09-19 11:04:10|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726743880000|2024-09-19 11:04:40|4037.8|4031.8|4037.8|4031.8|4038.2|4032.2|4037.7|4031.7|0
1726743890000|2024-09-19 11:04:50|4038.2|4032.2|4037.2|4031.2|4038.2|4032.2|4037.2|4031.2|2
1726743910000|2024-09-19 11:05:10|4037.1|4031.1|4037.2|4031.2|4037.2|4031.2|4037.1|4031.1|0
1726743940000|2024-09-19 11:05:40|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|15
1726743960000|2024-09-19 11:06:00|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1726743970000|2024-09-19 11:06:10|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4
1726743980000|2024-09-19 11:06:20|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726744000000|2024-09-19 11:06:40|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|3
1726744010000|2024-09-19 11:06:50|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.1|4031.1|0
1726744020000|2024-09-19 11:07:00|4037.1|4031.1|4036.6|4030.6|4037.1|4031.1|4036.2|4030.2|16
1726744030000|2024-09-19 11:07:10|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726744040000|2024-09-19 11:07:20|||||||||1
1726744050000|2024-09-19 11:07:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1726744060000|2024-09-19 11:07:40|4037.2|4031.2|4037.1|4031.1|4037.2|4031.2|4037.1|4031.1|1
1726744070000|2024-09-19 11:07:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.6|4031.6|1
1726744080000|2024-09-19 11:08:00|4037.8|4031.8|4038.2|4032.2|4038.2|4032.2|4037.8|4031.8|0
1726744100000|2024-09-19 11:08:20|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.6|4031.6|0
1726744110000|2024-09-19 11:08:30|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|1
1726744130000|2024-09-19 11:08:50|4037.7|4031.7|4037.8|4031.8|4037.8|4031.8|4037.7|4031.7|0
1726744150000|2024-09-19 11:09:10|4037.6|4031.6|4037.8|4031.8|4037.8|4031.8|4037.6|4031.6|0
1726744170000|2024-09-19 11:09:30|4038.2|4032.2|4038.6|4032.6|4038.7|4032.7|4038.2|4032.2|1
1726744180000|2024-09-19 11:09:40|4038.7|4032.7|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|1
1726744190000|2024-09-19 11:09:50|4038.2|4032.2|4037.8|4031.8|4038.2|4032.2|4037.8|4031.8|1
1726744230000|2024-09-19 11:10:30|4037.7|4031.7|4037.8|4031.8|4037.8|4031.8|4037.7|4031.7|0
1726744240000|2024-09-19 11:10:40|4037.7|4031.7|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|0
1726744250000|2024-09-19 11:10:50|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|0
1726744260000|2024-09-19 11:11:00|4038.2|4032.2|4038.8|4032.8|4038.8|4032.8|4038.2|4032.2|1
1726744270000|2024-09-19 11:11:10|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726744280000|2024-09-19 11:11:20|4038.8|4032.8|4038.2|4032.2|4038.8|4032.8|4038.2|4032.2|1
1726744290000|2024-09-19 11:11:30|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.2|4032.2|1
1726744300000|2024-09-19 11:11:40|4038.2|4032.2|4038.6|4032.6|4038.6|4032.6|4038.2|4032.2|0
1726744310000|2024-09-19 11:11:50|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|0
1726744320000|2024-09-19 11:12:00|4038.7|4032.7|4038.6|4032.6|4038.8|4032.8|4038.6|4032.6|0
1726744330000|2024-09-19 11:12:10|4038.7|4032.7|4038.8|4032.8|4038.8|4032.8|4038.7|4032.7|0
1726744360000|2024-09-19 11:12:40|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726744370000|2024-09-19 11:12:50|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4
1726744380000|2024-09-19 11:13:00|4039.8|4033.8|4040.2|4034.2|4040.2|4034.2|4039.8|4033.8|1
1726744390000|2024-09-19 11:13:10|4040.3|4034.3|4041.2|4035.2|4041.2|4035.2|4040.3|4034.3|1
1726744400000|2024-09-19 11:13:20|4040.8|4034.8|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|2
1726744420000|2024-09-19 11:13:40|4040.2|4034.2|4041.2|4035.2|4041.2|4035.2|4040.2|4034.2|3
1726744440000|2024-09-19 11:14:00|4040.8|4034.8|4040.7|4034.7|4040.8|4034.8|4040.7|4034.7|0
1726744450000|2024-09-19 11:14:10|4040.6|4034.6|4040.2|4034.2|4040.6|4034.6|4040.2|4034.2|0
1726744460000|2024-09-19 11:14:20|4040.7|4034.7|4040.8|4034.8|4041.2|4035.2|4040.7|4034.7|1
1726744470000|2024-09-19 11:14:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726744480000|2024-09-19 11:14:40|4040.3|4034.3|4040.2|4034.2|4040.3|4034.3|4039.8|4033.8|0
1726744490000|2024-09-19 11:14:50|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.7|4033.7|0
1726744510000|2024-09-19 11:15:10|4039.3|4033.3|4039.2|4033.2|4039.3|4033.3|4039.2|4033.2|0
1726744520000|2024-09-19 11:15:20|4038.8|4032.8|4039.2|4033.2|4039.2|4033.2|4038.8|4032.8|1
1726744530000|2024-09-19 11:15:30|4039.8|4033.8|4039.6|4033.6|4039.8|4033.8|4039.2|4033.2|2
1726744540000|2024-09-19 11:15:40|4039.2|4033.2|4039.6|4033.6|4039.6|4033.6|4039.2|4033.2|0
1726744550000|2024-09-19 11:15:50|4039.7|4033.7|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|0
1726744560000|2024-09-19 11:16:00|4040.2|4034.2|4038.7|4032.7|4040.2|4034.2|4038.7|4032.7|1
1726744580000|2024-09-19 11:16:20|4038.8|4032.8|4039.2|4033.2|4039.2|4033.2|4038.7|4032.7|0
1726744590000|2024-09-19 11:16:30|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1726744600000|2024-09-19 11:16:40|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726744610000|2024-09-19 11:16:50|4039.6|4033.6|4039.2|4033.2|4039.6|4033.6|4039.2|4033.2|0
1726744620000|2024-09-19 11:17:00|4038.8|4032.8|4038.7|4032.7|4038.8|4032.8|4038.7|4032.7|1
1726744630000|2024-09-19 11:17:10|4038.8|4032.8|4038.7|4032.7|4038.8|4032.8|4038.7|4032.7|0
1726744650000|2024-09-19 11:17:30|4038.6|4032.6|4038.8|4032.8|4038.8|4032.8|4038.6|4032.6|2
1726744660000|2024-09-19 11:17:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726744680000|2024-09-19 11:18:00|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|4
1726744700000|2024-09-19 11:18:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.6|4031.6|1
1726744720000|2024-09-19 11:18:40|4037.8|4031.8|4037.8|4031.8|4038.2|4032.2|4037.8|4031.8|0
1726744730000|2024-09-19 11:18:50|4038.6|4032.6|4039.6|4033.6|4040.1|4034.1|4038.6|4032.6|7
1726744740000|2024-09-19 11:19:00|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726744750000|2024-09-19 11:19:10|4038.8|4032.8|4038.7|4032.7|4038.8|4032.8|4038.7|4032.7|0
1726744760000|2024-09-19 11:19:20|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1726744770000|2024-09-19 11:19:30|4038.7|4032.7|4038.8|4032.8|4038.8|4032.8|4038.7|4032.7|0
1726744780000|2024-09-19 11:19:40|4038.7|4032.7|4039.2|4033.2|4039.2|4033.2|4038.7|4032.7|0
1726744790000|2024-09-19 11:19:50|4040.2|4034.2|4039.8|4033.8|4040.2|4034.2|4039.8|4033.8|1
1726744800000|2024-09-19 11:20:00|4039.7|4033.7|4040.2|4034.2|4040.2|4034.2|4039.7|4033.7|0
1726744820000|2024-09-19 11:20:20|4040.1|4034.1|4038.7|4032.7|4040.2|4034.2|4038.7|4032.7|4
1726744840000|2024-09-19 11:20:40|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|8
1726744860000|2024-09-19 11:21:00|4037.2|4031.2|4038.6|4032.6|4038.6|4032.6|4036.8|4030.8|5
1726744880000|2024-09-19 11:21:20|4038.7|4032.7|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|2
1726744890000|2024-09-19 11:21:30|4038.2|4032.2|4038.6|4032.6|4038.6|4032.6|4038.2|4032.2|0
1726744910000|2024-09-19 11:21:50|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726744920000|2024-09-19 11:22:00|4037.8|4031.8|4037.3|4031.3|4037.8|4031.8|4037.3|4031.3|1
1726744930000|2024-09-19 11:22:10|4037.6|4031.6|4037.8|4031.8|4037.8|4031.8|4037.6|4031.6|4
1726744940000|2024-09-19 11:22:20|4038.2|4032.2|4038.6|4032.6|4038.6|4032.6|4038.2|4032.2|0
1726744950000|2024-09-19 11:22:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1726744960000|2024-09-19 11:22:40|4039.2|4033.2|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|1
1726744970000|2024-09-19 11:22:50|4039.3|4033.3|4039.8|4033.8|4039.8|4033.8|4039.3|4033.3|1
1726744980000|2024-09-19 11:23:00|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726745020000|2024-09-19 11:23:40|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726745050000|2024-09-19 11:24:10|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1726745060000|2024-09-19 11:24:20|4039.2|4033.2|4040.3|4034.3|4040.3|4034.3|4039.2|4033.2|1
1726745090000|2024-09-19 11:24:50|4040.7|4034.7|4040.8|4034.8|4040.8|4034.8|4040.7|4034.7|1
1726745100000|2024-09-19 11:25:00|4040.3|4034.3|4039.8|4033.8|4040.3|4034.3|4039.8|4033.8|0
1726745110000|2024-09-19 11:25:10|4039.7|4033.7|4040.7|4034.7|4040.7|4034.7|4039.6|4033.6|27
1726745130000|2024-09-19 11:25:30|4040.6|4034.6|4040.7|4034.7|4040.7|4034.7|4040.6|4034.6|0
1726745150000|2024-09-19 11:25:50|||||||||1
1726745160000|2024-09-19 11:26:00|4041.2|4035.2|4041.6|4035.6|4041.6|4035.6|4041.2|4035.2|3
1726745170000|2024-09-19 11:26:10|4041.2|4035.2|4041.6|4035.6|4041.6|4035.6|4041.2|4035.2|1
1726745180000|2024-09-19 11:26:20|4041.7|4035.7|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|0
1726745210000|2024-09-19 11:26:50|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726745220000|2024-09-19 11:27:00|4040.8|4034.8|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|2
1726745250000|2024-09-19 11:27:30|4040.6|4034.6|4041.2|4035.2|4041.2|4035.2|4040.6|4034.6|1
1726745260000|2024-09-19 11:27:40|4040.7|4034.7|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|1
1726745270000|2024-09-19 11:27:50|4040.6|4034.6|4040.7|4034.7|4040.7|4034.7|4040.6|4034.6|0
1726745280000|2024-09-19 11:28:00|4040.4|4034.4|4038.7|4032.7|4040.4|4034.4|4038.7|4032.7|11
1726745290000|2024-09-19 11:28:10|4038.8|4032.8|4038.6|4032.6|4038.8|4032.8|4038.6|4032.6|0
1726745300000|2024-09-19 11:28:20|4038.7|4032.7|4039.7|4033.7|4039.7|4033.7|4038.7|4032.7|0
1726745340000|2024-09-19 11:29:00|4039.6|4033.6|4039.7|4033.7|4039.7|4033.7|4039.6|4033.6|0
1726745360000|2024-09-19 11:29:20|4039.8|4033.8|4039.6|4033.6|4039.8|4033.8|4039.6|4033.6|0
1726745370000|2024-09-19 11:29:30|4039.7|4033.7|4038.7|4032.7|4039.7|4033.7|4038.7|4032.7|5
1726745380000|2024-09-19 11:29:40|4039.7|4033.7|4039.8|4033.8|4039.8|4033.8|4039.2|4033.2|0
1726745390000|2024-09-19 11:29:50|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1726745400000|2024-09-19 11:30:00|4039.6|4033.6|4036.7|4030.7|4039.7|4033.7|4036.7|4030.7|1
1726745410000|2024-09-19 11:30:10|4037.1|4031.1|4037.7|4031.7|4037.7|4031.7|4037.1|4031.1|1
1726745420000|2024-09-19 11:30:20|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1726745430000|2024-09-19 11:30:30|4039.2|4033.2|4039.6|4033.6|4039.6|4033.6|4039.2|4033.2|0
1726745450000|2024-09-19 11:30:50|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726745460000|2024-09-19 11:31:00|4039.6|4033.6|4038.8|4032.8|4039.6|4033.6|4038.7|4032.7|22
1726745490000|2024-09-19 11:31:30|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1726745500000|2024-09-19 11:31:40|4038.2|4032.2|4038.6|4032.6|4038.7|4032.7|4038.2|4032.2|0
1726745510000|2024-09-19 11:31:50|4038.7|4032.7|4038.2|4032.2|4038.7|4032.7|4038.2|4032.2|0
1726745520000|2024-09-19 11:32:00|4038.6|4032.6|4038.7|4032.7|4038.7|4032.7|4038.6|4032.6|0
1726745530000|2024-09-19 11:32:10|4038.6|4032.6|4037.2|4031.2|4038.6|4032.6|4037.2|4031.2|1
1726745540000|2024-09-19 11:32:20|4036.6|4030.6|4036.8|4030.8|4037.2|4031.2|4036.6|4030.6|2
1726745550000|2024-09-19 11:32:30|4036.7|4030.7|4038.2|4032.2|4038.2|4032.2|4036.7|4030.7|2
1726745560000|2024-09-19 11:32:40|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|0
1726745580000|2024-09-19 11:33:00|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726745600000|2024-09-19 11:33:20|4038.6|4032.6|4038.7|4032.7|4039.2|4033.2|4038.6|4032.6|2
1726745610000|2024-09-19 11:33:30|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1726745620000|2024-09-19 11:33:40|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726745630000|2024-09-19 11:33:50|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1726745650000|2024-09-19 11:34:10|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1726745660000|2024-09-19 11:34:20|||||||||1
1726745670000|2024-09-19 11:34:30|4037.8|4031.8|4037.6|4031.6|4037.8|4031.8|4037.6|4031.6|0
1726745690000|2024-09-19 11:34:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.6|4031.6|0
1726745700000|2024-09-19 11:35:00|4037.6|4031.6|4037.6|4031.6|4037.7|4031.7|4037.6|4031.6|0
1726745710000|2024-09-19 11:35:10|4037.2|4031.2|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|0
1726745720000|2024-09-19 11:35:20|4036.8|4030.8|4036.7|4030.7|4036.8|4030.8|4036.7|4030.7|0
1726745760000|2024-09-19 11:36:00|4037.2|4031.2|4036.2|4030.2|4037.2|4031.2|4036.2|4030.2|1
1726745820000|2024-09-19 11:37:00|4036.1|4030.1|4032.7|4026.7|4036.1|4030.1|4032.7|4026.7|69
1726745830000|2024-09-19 11:37:10|4033.3|4027.3|4034.2|4028.2|4034.2|4028.2|4033.3|4027.3|8
1726745840000|2024-09-19 11:37:20|4033.8|4027.8|4034.2|4028.2|4034.2|4028.2|4033.8|4027.8|1
1726745880000|2024-09-19 11:38:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1726745890000|2024-09-19 11:38:10|4035.6|4029.6|4036.2|4030.2|4036.2|4030.2|4035.6|4029.6|5
1726745900000|2024-09-19 11:38:20|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.2|4029.2|2
1726745910000|2024-09-19 11:38:30|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726745920000|2024-09-19 11:38:40|4036.6|4030.6|4036.7|4030.7|4036.7|4030.7|4036.6|4030.6|7
1726745930000|2024-09-19 11:38:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1726745940000|2024-09-19 11:39:00|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|1
1726745950000|2024-09-19 11:39:10|4037.2|4031.2|4036.6|4030.6|4037.2|4031.2|4036.6|4030.6|1
1726746010000|2024-09-19 11:40:10|4036.2|4030.2|4036.6|4030.6|4036.6|4030.6|4036.2|4030.2|0
1726746030000|2024-09-19 11:40:30|4036.2|4030.2|4035.6|4029.6|4036.2|4030.2|4035.6|4029.6|2
1726746050000|2024-09-19 11:40:50|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1726746060000|2024-09-19 11:41:00|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1726746090000|2024-09-19 11:41:30|4036.2|4030.2|4035.6|4029.6|4036.6|4030.6|4035.6|4029.6|15
1726746100000|2024-09-19 11:41:40|4035.2|4029.2|4034.8|4028.8|4035.2|4029.2|4034.7|4028.7|2
1726746110000|2024-09-19 11:41:50|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1726746120000|2024-09-19 11:42:00|4034.7|4028.7|4035.7|4029.7|4036.1|4030.1|4034.7|4028.7|2
1726746130000|2024-09-19 11:42:10|4035.6|4029.6|4037.2|4031.2|4037.2|4031.2|4035.6|4029.6|5
1726746140000|2024-09-19 11:42:20|4036.8|4030.8|4036.7|4030.7|4036.8|4030.8|4036.7|4030.7|0
1726746150000|2024-09-19 11:42:30|4037.2|4031.2|4037.6|4031.6|4038.2|4032.2|4037.2|4031.2|12
1726746170000|2024-09-19 11:42:50|4038.6|4032.6|4039.6|4033.6|4039.6|4033.6|4038.6|4032.6|0
1726746180000|2024-09-19 11:43:00|4038.6|4032.6|4038.7|4032.7|4038.7|4032.7|4038.6|4032.6|4
1726746190000|2024-09-19 11:43:10|4038.6|4032.6|4039.2|4033.2|4039.2|4033.2|4038.6|4032.6|0
1726746220000|2024-09-19 11:43:40|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|3
1726746230000|2024-09-19 11:43:50|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1726746240000|2024-09-19 11:44:00|4039.8|4033.8|4039.6|4033.6|4039.8|4033.8|4039.6|4033.6|24
1726746250000|2024-09-19 11:44:10|4039.2|4033.2|4038.7|4032.7|4039.6|4033.6|4038.7|4032.7|1
1726746260000|2024-09-19 11:44:20|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1726746270000|2024-09-19 11:44:30|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|10
1726746280000|2024-09-19 11:44:40|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726746290000|2024-09-19 11:44:50|4038.8|4032.8|4039.7|4033.7|4039.7|4033.7|4038.7|4032.7|7
1726746300000|2024-09-19 11:45:00|4039.6|4033.6|4038.7|4032.7|4039.6|4033.6|4038.6|4032.6|1
1726746310000|2024-09-19 11:45:10|4039.2|4033.2|4038.8|4032.8|4039.2|4033.2|4038.7|4032.7|1
1726746330000|2024-09-19 11:45:30|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726746360000|2024-09-19 11:46:00|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.2|4033.2|2
1726746370000|2024-09-19 11:46:10|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|0
1726746380000|2024-09-19 11:46:20|4039.2|4033.2|4039.6|4033.6|4039.6|4033.6|4039.1|4033.1|0
1726746410000|2024-09-19 11:46:50|4038.8|4032.8|4039.2|4033.2|4039.2|4033.2|4038.6|4032.6|9
1726746430000|2024-09-19 11:47:10|4038.3|4032.3|4038.2|4032.2|4038.3|4032.3|4038.2|4032.2|3
1726746450000|2024-09-19 11:47:30|4040.2|4034.2|4039.8|4033.8|4040.2|4034.2|4039.3|4033.3|8
1726746470000|2024-09-19 11:47:50|4039.7|4033.7|4039.3|4033.3|4039.7|4033.7|4039.3|4033.3|0
1726746480000|2024-09-19 11:48:00|4039.7|4033.7|4039.3|4033.3|4039.8|4033.8|4039.3|4033.3|2
1726746490000|2024-09-19 11:48:10|4039.8|4033.8|4039.6|4033.6|4039.8|4033.8|4039.6|4033.6|1
1726746520000|2024-09-19 11:48:40|4039.2|4033.2|4038.6|4032.6|4039.2|4033.2|4038.6|4032.6|2
1726746530000|2024-09-19 11:48:50|4038.2|4032.2|4038.8|4032.8|4038.8|4032.8|4038.2|4032.2|4
1726746540000|2024-09-19 11:49:00|4039.2|4033.2|4039.8|4033.8|4040.2|4034.2|4039.2|4033.2|3
1726746550000|2024-09-19 11:49:10|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|0
1726746570000|2024-09-19 11:49:30|4039.7|4033.7|4039.6|4033.6|4039.7|4033.7|4039.6|4033.6|0
1726746580000|2024-09-19 11:49:40|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726746590000|2024-09-19 11:49:50|||||||||4
1726746600000|2024-09-19 11:50:00|4038.8|4032.8|4038.8|4032.8|4039.2|4033.2|4038.8|4032.8|0
1726746610000|2024-09-19 11:50:10|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1726746620000|2024-09-19 11:50:20|4038.8|4032.8|4039.2|4033.2|4039.2|4033.2|4038.8|4032.8|0
1726746640000|2024-09-19 11:50:40|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|1
1726746650000|2024-09-19 11:50:50|4038.7|4032.7|4038.8|4032.8|4039.7|4033.7|4038.7|4032.7|5
1726746660000|2024-09-19 11:51:00|4039.6|4033.6|4040.1|4034.1|4040.1|4034.1|4039.6|4033.6|2
1726746680000|2024-09-19 11:51:20|4039.6|4033.6|4038.7|4032.7|4039.6|4033.6|4038.6|4032.6|2
1726746690000|2024-09-19 11:51:30|4039.1|4033.1|4038.7|4032.7|4039.1|4033.1|4038.7|4032.7|0
1726746700000|2024-09-19 11:51:40|4038.6|4032.6|4039.2|4033.2|4039.2|4033.2|4038.6|4032.6|0
1726746720000|2024-09-19 11:52:00|4038.8|4032.8|4039.2|4033.2|4039.2|4033.2|4038.8|4032.8|1
1726746740000|2024-09-19 11:52:20|4040.6|4034.6|4041.1|4035.1|4041.1|4035.1|4040.6|4034.6|5
1726746750000|2024-09-19 11:52:30|4040.7|4034.7|4041.1|4035.1|4041.1|4035.1|4040.7|4034.7|1
1726746760000|2024-09-19 11:52:40|4040.7|4034.7|4040.6|4034.6|4040.7|4034.7|4040.6|4034.6|1
1726746780000|2024-09-19 11:53:00|4040.9|4034.9|4042.2|4036.2|4042.2|4036.2|4040.9|4034.9|1
1726746800000|2024-09-19 11:53:20|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|1
1726746810000|2024-09-19 11:53:30|4041.6|4035.6|4041.2|4035.2|4041.6|4035.6|4041.2|4035.2|0
1726746820000|2024-09-19 11:53:40|4041.6|4035.6|4042.2|4036.2|4042.2|4036.2|4041.6|4035.6|0
1726746840000|2024-09-19 11:54:00|4041.8|4035.8|4041.6|4035.6|4041.8|4035.8|4041.6|4035.6|1
1726746850000|2024-09-19 11:54:10|4041.2|4035.2|4040.6|4034.6|4041.2|4035.2|4040.6|4034.6|2
1726746860000|2024-09-19 11:54:20|4040.7|4034.7|4040.6|4034.6|4040.8|4034.8|4040.6|4034.6|0
1726746870000|2024-09-19 11:54:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1726746900000|2024-09-19 11:55:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1726747030000|2024-09-19 11:57:10|4041.1|4035.1|4042.2|4036.2|4042.2|4036.2|4041.1|4035.1|1
1726747040000|2024-09-19 11:57:20|4041.1|4035.1|4041.2|4035.2|4041.2|4035.2|4041.1|4035.1|4
1726747090000|2024-09-19 11:58:10|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1726747100000|2024-09-19 11:58:20|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|2
1726747140000|2024-09-19 11:59:00|4039.8|4033.8|4039.2|4033.2|4039.8|4033.8|4039.2|4033.2|5
1726747150000|2024-09-19 11:59:10|4039.6|4033.6|4039.2|4033.2|4039.6|4033.6|4039.2|4033.2|3
1726747160000|2024-09-19 11:59:20|4038.2|4032.2|4039.2|4033.2|4039.2|4033.2|4038.2|4032.2|3
1726747170000|2024-09-19 11:59:30|4039.9|4033.9|4039.6|4033.6|4040.2|4034.2|4039.6|4033.6|4
1726747180000|2024-09-19 11:59:40|4039.2|4033.2|4038.6|4032.6|4039.2|4033.2|4038.6|4032.6|0
1726747190000|2024-09-19 11:59:50|4038.8|4032.8|4039.6|4033.6|4039.6|4033.6|4038.8|4032.8|1
1726747200000|2024-09-19 12:00:00|4039.2|4033.2|4039.6|4033.6|4039.6|4033.6|4038.7|4032.7|0
1726747210000|2024-09-19 12:00:10|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1726747220000|2024-09-19 12:00:20|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4038.6|4032.6|2
1726747230000|2024-09-19 12:00:30|4038.7|4032.7|4039.6|4033.6|4039.6|4033.6|4038.6|4032.6|0
1726747240000|2024-09-19 12:00:40|4039.7|4033.7|4040.1|4034.1|4040.1|4034.1|4039.6|4033.6|1
1726747250000|2024-09-19 12:00:50|4039.6|4033.6|4040.1|4034.1|4040.6|4034.6|4039.6|4033.6|3
1726747260000|2024-09-19 12:01:00|4040.2|4034.2|4042.6|4036.6|4042.7|4036.7|4040.2|4034.2|19
1726747270000|2024-09-19 12:01:10|4042.9|4036.9|4042.6|4036.6|4043.2|4037.2|4042.6|4036.6|1
1726747280000|2024-09-19 12:01:20|4042.7|4036.7|4043.2|4037.2|4043.2|4037.2|4042.6|4036.6|1
1726747290000|2024-09-19 12:01:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|2
1726747310000|2024-09-19 12:01:50|4042.6|4036.6|4042.2|4036.2|4042.6|4036.6|4042.2|4036.2|0
1726747320000|2024-09-19 12:02:00|4042.6|4036.6|4042.2|4036.2|4042.6|4036.6|4041.6|4035.6|3
1726747330000|2024-09-19 12:02:10|4042.1|4036.1|4042.2|4036.2|4042.2|4036.2|4041.6|4035.6|1
1726747340000|2024-09-19 12:02:20|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|1
1726747350000|2024-09-19 12:02:30|4042.7|4036.7|4043.2|4037.2|4043.2|4037.2|4042.7|4036.7|3
1726747370000|2024-09-19 12:02:50|4042.6|4036.6|4042.2|4036.2|4042.6|4036.6|4042.2|4036.2|6
1726747380000|2024-09-19 12:03:00|4042.6|4036.6|4042.2|4036.2|4042.7|4036.7|4042.2|4036.2|0
1726747390000|2024-09-19 12:03:10|4042.6|4036.6|4042.2|4036.2|4042.6|4036.6|4042.2|4036.2|0
1726747400000|2024-09-19 12:03:20|4042.6|4036.6|4042.7|4036.7|4042.7|4036.7|4042.2|4036.2|0
1726747410000|2024-09-19 12:03:30|4043.2|4037.2|4042.7|4036.7|4044.1|4038.1|4042.7|4036.7|3
1726747420000|2024-09-19 12:03:40|4043.2|4037.2|4042.6|4036.6|4043.6|4037.6|4042.6|4036.6|4
1726747430000|2024-09-19 12:03:50|4043.4|4037.4|4043.2|4037.2|4043.4|4037.4|4043.2|4037.2|0
1726747440000|2024-09-19 12:04:00|4043.3|4037.3|4046.2|4040.2|4046.2|4040.2|4043.3|4037.3|23
1726747450000|2024-09-19 12:04:10|4045.3|4039.3|4045.2|4039.2|4046.1|4040.1|4045.2|4039.2|5
1726747460000|2024-09-19 12:04:20|4045.3|4039.3|4045.6|4039.6|4045.7|4039.7|4045.3|4039.3|8
1726747470000|2024-09-19 12:04:30|4045.7|4039.7|4045.6|4039.6|4045.7|4039.7|4045.6|4039.6|1
1726747480000|2024-09-19 12:04:40|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|1
1726747490000|2024-09-19 12:04:50|4047.9|4041.9|4048.6|4042.6|4049.1|4043.1|4047.9|4041.9|7
1726747500000|2024-09-19 12:05:00|4047.9|4041.9|4048.7|4042.7|4049.1|4043.1|4047.9|4041.9|6
1726747510000|2024-09-19 12:05:10|4048.9|4042.9|4049.1|4043.1|4049.8|4043.8|4048.9|4042.9|5
1726747520000|2024-09-19 12:05:20|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.2|4043.2|3
1726747530000|2024-09-19 12:05:30|4049.9|4043.9|4049.1|4043.1|4050.1|4044.1|4048.7|4042.7|5
1726747540000|2024-09-19 12:05:40|4049.2|4043.2|4049.6|4043.6|4049.7|4043.7|4049.2|4043.2|0
1726747550000|2024-09-19 12:05:50|4049.1|4043.1|4048.6|4042.6|4049.7|4043.7|4048.6|4042.6|7
1726747560000|2024-09-19 12:06:00|4048.2|4042.2|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|5
1726747570000|2024-09-19 12:06:10|4048.2|4042.2|4048.6|4042.6|4048.6|4042.6|4048.2|4042.2|3
1726747580000|2024-09-19 12:06:20|4048.9|4042.9|4049.9|4043.9|4050.3|4044.3|4048.9|4042.9|5
1726747590000|2024-09-19 12:06:30|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|1
1726747610000|2024-09-19 12:06:50|4049.2|4043.2|4049.6|4043.6|4049.6|4043.6|4048.7|4042.7|11
1726747620000|2024-09-19 12:07:00|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|5
1726747630000|2024-09-19 12:07:10|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|5
1726747640000|2024-09-19 12:07:20|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|1
1726747650000|2024-09-19 12:07:30|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1726747660000|2024-09-19 12:07:40|4049.6|4043.6|4048.6|4042.6|4049.6|4043.6|4048.6|4042.6|6
1726747670000|2024-09-19 12:07:50|4048.2|4042.2|4049.1|4043.1|4049.1|4043.1|4048.2|4042.2|2
1726747680000|2024-09-19 12:08:00|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1726747690000|2024-09-19 12:08:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1726747700000|2024-09-19 12:08:20|4048.2|4042.2|4048.1|4042.1|4048.2|4042.2|4047.6|4041.6|1
1726747710000|2024-09-19 12:08:30|4047.6|4041.6|4046.7|4040.7|4047.6|4041.6|4046.7|4040.7|1
1726747720000|2024-09-19 12:08:40|4046.8|4040.8|4047.2|4041.2|4047.2|4041.2|4046.8|4040.8|0
1726747730000|2024-09-19 12:08:50|4046.8|4040.8|4046.6|4040.6|4046.8|4040.8|4046.6|4040.6|3
1726747740000|2024-09-19 12:09:00|4046.2|4040.2|4046.2|4040.2|4047.2|4041.2|4046.2|4040.2|3
1726747750000|2024-09-19 12:09:10|4045.7|4039.7|4045.6|4039.6|4045.7|4039.7|4045.6|4039.6|3
1726747760000|2024-09-19 12:09:20|4045.7|4039.7|4048.7|4042.7|4048.7|4042.7|4045.6|4039.6|40
1726747770000|2024-09-19 12:09:30|4048.2|4042.2|4048.6|4042.6|4048.6|4042.6|4048.2|4042.2|1
1726747790000|2024-09-19 12:09:50|4048.7|4042.7|4048.8|4042.8|4049.2|4043.2|4048.7|4042.7|3
1726747810000|2024-09-19 12:10:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|0
1726747820000|2024-09-19 12:10:20|4048.7|4042.7|4048.6|4042.6|4048.7|4042.7|4048.6|4042.6|0
1726747830000|2024-09-19 12:10:30|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4048.7|4042.7|0
1726747840000|2024-09-19 12:10:40|4048.8|4042.8|4048.7|4042.7|4048.8|4042.8|4048.7|4042.7|2
1726747850000|2024-09-19 12:10:50|4048.8|4042.8|4048.7|4042.7|4048.8|4042.8|4048.7|4042.7|0
1726747860000|2024-09-19 12:11:00|4049.2|4043.2|4049.2|4043.2|4049.6|4043.6|4049.2|4043.2|2
1726747880000|2024-09-19 12:11:20|4049.6|4043.6|4049.8|4043.8|4049.8|4043.8|4049.6|4043.6|7
1726747890000|2024-09-19 12:11:30|4049.7|4043.7|4049.2|4043.2|4049.7|4043.7|4049.2|4043.2|0
1726747900000|2024-09-19 12:11:40|4049.1|4043.1|4048.7|4042.7|4049.1|4043.1|4048.7|4042.7|0
1726747910000|2024-09-19 12:11:50|4048.8|4042.8|4048.8|4042.8|4049.2|4043.2|4048.8|4042.8|0
1726747920000|2024-09-19 12:12:00|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|1
1726747960000|2024-09-19 12:12:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1726747970000|2024-09-19 12:12:50|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4048.2|4042.2|4
1726747980000|2024-09-19 12:13:00|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|0
1726747990000|2024-09-19 12:13:10|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|0
1726748010000|2024-09-19 12:13:30|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4049.7|4043.7|4
1726748020000|2024-09-19 12:13:40|4049.8|4043.8|4049.7|4043.7|4049.8|4043.8|4049.7|4043.7|1
1726748030000|2024-09-19 12:13:50|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|1
1726748040000|2024-09-19 12:14:00|4049.7|4043.7|4049.2|4043.2|4049.7|4043.7|4049.2|4043.2|0
1726748080000|2024-09-19 12:14:40|4049.3|4043.3|4049.8|4043.8|4049.8|4043.8|4049.3|4043.3|102
1726748100000|2024-09-19 12:15:00|4050.2|4044.2|4053.2|4047.2|4053.2|4047.2|4050.2|4044.2|23
1726748110000|2024-09-19 12:15:10|4053.3|4047.3|4053.2|4047.2|4053.3|4047.3|4053.2|4047.2|1
1726748120000|2024-09-19 12:15:20|4053.6|4047.6|4054.2|4048.2|4054.3|4048.3|4053.3|4047.3|1
1726748140000|2024-09-19 12:15:40|4053.7|4047.7|4054.2|4048.2|4054.6|4048.6|4053.2|4047.2|10
1726748150000|2024-09-19 12:15:50|4054.6|4048.6|4054.8|4048.8|4055.2|4049.2|4054.6|4048.6|1
1726748160000|2024-09-19 12:16:00|4054.3|4048.3|4053.8|4047.8|4054.7|4048.7|4053.8|4047.8|2
1726748170000|2024-09-19 12:16:10|4053.7|4047.7|4052.8|4046.8|4053.7|4047.7|4052.8|4046.8|1
1726748180000|2024-09-19 12:16:20|4053.2|4047.2|4053.8|4047.8|4053.8|4047.8|4052.8|4046.8|0
1726748190000|2024-09-19 12:16:30|4053.7|4047.7|4052.8|4046.8|4053.8|4047.8|4052.8|4046.8|0
1726748200000|2024-09-19 12:16:40|4053.2|4047.2|4052.7|4046.7|4053.2|4047.2|4052.3|4046.3|2
1726748210000|2024-09-19 12:16:50|4052.8|4046.8|4052.7|4046.7|4052.8|4046.8|4052.7|4046.7|0
1726748220000|2024-09-19 12:17:00|4053.1|4047.1|4053.7|4047.7|4054.1|4048.1|4053.1|4047.1|3
1726748230000|2024-09-19 12:17:10|4054.2|4048.2|4054.2|4048.2|4054.6|4048.6|4054.2|4048.2|21
1726748240000|2024-09-19 12:17:20|4054.6|4048.6|4054.7|4048.7|4054.8|4048.8|4054.2|4048.2|1
1726748250000|2024-09-19 12:17:30|4054.8|4048.8|4054.8|4048.8|4055.1|4049.1|4054.7|4048.7|0
1726748260000|2024-09-19 12:17:40|4054.2|4048.2|4054.2|4048.2|4054.3|4048.3|4054.2|4048.2|1
1726748270000|2024-09-19 12:17:50|4053.8|4047.8|4054.3|4048.3|4054.3|4048.3|4053.8|4047.8|11
1726748280000|2024-09-19 12:18:00|4053.8|4047.8|4053.8|4047.8|4054.2|4048.2|4053.3|4047.3|5
1726748290000|2024-09-19 12:18:10|4054.2|4048.2|4054.1|4048.1|4054.8|4048.8|4053.7|4047.7|2
1726748300000|2024-09-19 12:18:20|4053.7|4047.7|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|0
1726748310000|2024-09-19 12:18:30|4053.7|4047.7|4053.2|4047.2|4053.7|4047.7|4053.2|4047.2|0
1726748320000|2024-09-19 12:18:40|||||||||1
1726748330000|2024-09-19 12:18:50|||||||||2
1726748340000|2024-09-19 12:19:00|4053.6|4047.6|4053.7|4047.7|4054.1|4048.1|4053.6|4047.6|1
1726748350000|2024-09-19 12:19:10|4054.1|4048.1|4053.7|4047.7|4054.1|4048.1|4053.7|4047.7|0
1726748360000|2024-09-19 12:19:20|4054.1|4048.1|4054.2|4048.2|4054.2|4048.2|4054.1|4048.1|0
1726748370000|2024-09-19 12:19:30|4054.4|4048.4|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|3
1726748380000|2024-09-19 12:19:40|4053.8|4047.8|4054.8|4048.8|4054.8|4048.8|4053.8|4047.8|2
1726748390000|2024-09-19 12:19:50|4054.7|4048.7|4053.2|4047.2|4054.7|4048.7|4053.2|4047.2|8
1726748400000|2024-09-19 12:20:00|4051.2|4045.2|4050.3|4044.3|4051.2|4045.2|4050.3|4044.3|8
1726748410000|2024-09-19 12:20:10|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4050.7|4044.7|4
1726748430000|2024-09-19 12:20:30|4050.8|4044.8|4050.7|4044.7|4050.8|4044.8|4050.7|4044.7|1
1726748450000|2024-09-19 12:20:50|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|0
1726748490000|2024-09-19 12:21:30|4050.6|4044.6|4051.2|4045.2|4051.2|4045.2|4050.6|4044.6|12
1726748510000|2024-09-19 12:21:50|4050.8|4044.8|4051.2|4045.2|4051.2|4045.2|4050.8|4044.8|1
1726748520000|2024-09-19 12:22:00|4051.3|4045.3|4052.1|4046.1|4052.1|4046.1|4051.3|4045.3|3
1726748530000|2024-09-19 12:22:10|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|3
1726748560000|2024-09-19 12:22:40|4051.6|4045.6|4051.7|4045.7|4052.1|4046.1|4051.6|4045.6|0
1726748570000|2024-09-19 12:22:50|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4051.7|4045.7|1
1726748580000|2024-09-19 12:23:00|4052.7|4046.7|4053.2|4047.2|4053.2|4047.2|4052.2|4046.2|3
1726748590000|2024-09-19 12:23:10|4054.1|4048.1|4054.6|4048.6|4054.6|4048.6|4053.6|4047.6|21
1726748600000|2024-09-19 12:23:20|4054.2|4048.2|4054.2|4048.2|4054.6|4048.6|4053.8|4047.8|1
1726748620000|2024-09-19 12:23:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1726748630000|2024-09-19 12:23:50|4052.8|4046.8|4052.2|4046.2|4052.8|4046.8|4052.2|4046.2|6
1726748640000|2024-09-19 12:24:00|4052.7|4046.7|4053.2|4047.2|4053.2|4047.2|4052.7|4046.7|4
1726748650000|2024-09-19 12:24:10|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4
1726748670000|2024-09-19 12:24:30|||||||||4
1726748690000|2024-09-19 12:24:50|4057.2|4051.2|4057.6|4051.6|4057.7|4051.7|4057.2|4051.2|31
1726748700000|2024-09-19 12:25:00|4057.9|4051.9|4056.1|4050.1|4057.9|4051.9|4056.1|4050.1|5
1726748710000|2024-09-19 12:25:10|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1726748720000|2024-09-19 12:25:20|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|5
1726748730000|2024-09-19 12:25:30|4057.2|4051.2|4057.6|4051.6|4060.1|4054.1|4057.2|4051.2|8
1726748740000|2024-09-19 12:25:40|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|9
1726748750000|2024-09-19 12:25:50|||||||||7
1726748760000|2024-09-19 12:26:00|4059.6|4053.6|4059.4|4053.4|4059.9|4053.9|4059.1|4053.1|9
1726748770000|2024-09-19 12:26:10|4059.6|4053.6|4059.2|4053.2|4059.6|4053.6|4059.2|4053.2|0
1726748780000|2024-09-19 12:26:20|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|19
1726748800000|2024-09-19 12:26:40|4060.9|4054.9|4061.3|4055.3|4061.6|4055.6|4060.9|4054.9|1
1726748810000|2024-09-19 12:26:50|4061.4|4055.4|4061.6|4055.6|4061.6|4055.6|4061.4|4055.4|0
1726748820000|2024-09-19 12:27:00|4061.9|4055.9|4062.3|4056.3|4062.3|4056.3|4061.9|4055.9|1
1726748830000|2024-09-19 12:27:10|4062.4|4056.4|4060.6|4054.6|4062.4|4056.4|4060.6|4054.6|9
1726748840000|2024-09-19 12:27:20|4060.4|4054.4|4060.6|4054.6|4060.6|4054.6|4060.4|4054.4|0
1726748850000|2024-09-19 12:27:30|4060.9|4054.9|4061.9|4055.9|4061.9|4055.9|4060.9|4054.9|2
1726748860000|2024-09-19 12:27:40|4062.7|4056.7|4062.9|4056.9|4062.9|4056.9|4062.7|4056.7|26
1726748870000|2024-09-19 12:27:50|4063.3|4057.3|4063.9|4057.9|4063.9|4057.9|4063.3|4057.3|6
1726748880000|2024-09-19 12:28:00|4064.3|4058.3|4062.9|4056.9|4064.3|4058.3|4062.9|4056.9|27
1726748890000|2024-09-19 12:28:10|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|28
1726748900000|2024-09-19 12:28:20|4061.9|4055.9|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|5
1726748910000|2024-09-19 12:28:30|4062.9|4056.9|4062.9|4056.9|4063.8|4057.8|4062.9|4056.9|6
1726748920000|2024-09-19 12:28:40|4063.3|4057.3|4063.6|4057.6|4063.6|4057.6|4062.9|4056.9|6
1726748930000|2024-09-19 12:28:50|4063.1|4057.1|4061.4|4055.4|4063.1|4057.1|4061.1|4055.1|3
1726748940000|2024-09-19 12:29:00|4061.3|4055.3|4060.9|4054.9|4061.3|4055.3|4060.4|4054.4|1
1726748950000|2024-09-19 12:29:10|4061.1|4055.1|4061.4|4055.4|4061.6|4055.6|4061.1|4055.1|2
1726748960000|2024-09-19 12:29:20|4061.9|4055.9|4060.9|4054.9|4062.6|4056.6|4059.9|4053.9|3
1726748990000|2024-09-19 12:29:50|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1726749000000|2024-09-19 12:30:00|4060.9|4054.9|4060.8|4054.8|4060.9|4054.9|4060.4|4054.4|0
1726749010000|2024-09-19 12:30:10|4060.1|4054.1|4059.6|4053.6|4060.1|4054.1|4059.1|4053.1|6
1726749020000|2024-09-19 12:30:20|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|21
1726749030000|2024-09-19 12:30:30|4059.2|4053.2|4059.1|4053.1|4059.2|4053.2|4059.1|4053.1|19
1726749040000|2024-09-19 12:30:40|4059.6|4053.6|4061.4|4055.4|4061.4|4055.4|4059.6|4053.6|14
1726749050000|2024-09-19 12:30:50|4061.9|4055.9|4061.9|4055.9|4062.8|4056.8|4061.9|4055.9|9
1726749060000|2024-09-19 12:31:00|4062.3|4056.3|4067.4|4061.4|4068.1|4062.1|4062.3|4056.3|92
1726749070000|2024-09-19 12:31:10|4067.1|4061.1|4066.4|4060.4|4067.1|4061.1|4066.4|4060.4|16
1726749080000|2024-09-19 12:31:20|4066.3|4060.3|4068.3|4062.3|4068.3|4062.3|4066.3|4060.3|5
1726749090000|2024-09-19 12:31:30|4067.9|4061.9|4068.4|4062.4|4068.4|4062.4|4067.9|4061.9|6
1726749100000|2024-09-19 12:31:40|4069.3|4063.3|4068.6|4062.6|4069.3|4063.3|4068.6|4062.6|0
1726749110000|2024-09-19 12:31:50|4068.4|4062.4|4068.4|4062.4|4068.8|4062.8|4068.4|4062.4|1
1726749120000|2024-09-19 12:32:00|4068.3|4062.3|4066.3|4060.3|4068.3|4062.3|4066.3|4060.3|4
1726749130000|2024-09-19 12:32:10|4066.8|4060.8|4068.4|4062.4|4068.4|4062.4|4066.4|4060.4|3
1726749140000|2024-09-19 12:32:20|4067.9|4061.9|4067.8|4061.8|4067.9|4061.9|4067.8|4061.8|1
1726749150000|2024-09-19 12:32:30|4068.2|4062.2|4068.9|4062.9|4069.3|4063.3|4068.2|4062.2|12
1726749160000|2024-09-19 12:32:40|4068.4|4062.4|4068.9|4062.9|4069.3|4063.3|4068.4|4062.4|5
1726749170000|2024-09-19 12:32:50|4069.7|4063.7|4069.3|4063.3|4069.7|4063.7|4069.3|4063.3|2
1726749180000|2024-09-19 12:33:00|4069.7|4063.7|4070.4|4064.4|4071.3|4065.3|4069.3|4063.3|33
1726749190000|2024-09-19 12:33:10|4070.3|4064.3|4071.4|4065.4|4071.4|4065.4|4069.9|4063.9|37
1726749200000|2024-09-19 12:33:20|4071.9|4065.9|4071.1|4065.1|4071.9|4065.9|4071.1|4065.1|5
1726749210000|2024-09-19 12:33:30|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4069.9|4063.9|4
1726749220000|2024-09-19 12:33:40|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|2
1726749230000|2024-09-19 12:33:50|4069.9|4063.9|4069.6|4063.6|4069.9|4063.9|4068.6|4062.6|5
1726749240000|2024-09-19 12:34:00|4069.1|4063.1|4069.9|4063.9|4070.6|4064.6|4069.1|4063.1|5
1726749250000|2024-09-19 12:34:10|4073.6|4067.6|4073.3|4067.3|4073.6|4067.6|4073.3|4067.3|33
1726749260000|2024-09-19 12:34:20|4073.4|4067.4|4074.6|4068.6|4074.9|4068.9|4073.4|4067.4|1
1726749270000|2024-09-19 12:34:30|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|0
1726749280000|2024-09-19 12:34:40|4074.1|4068.1|4075.1|4069.1|4075.1|4069.1|4073.9|4067.9|25
1726749290000|2024-09-19 12:34:50|4076.6|4070.6|4077.9|4071.9|4077.9|4071.9|4076.6|4070.6|23
1726749300000|2024-09-19 12:35:00|4077.7|4071.7|4079.8|4073.8|4079.8|4073.8|4077.7|4071.7|19
1726749310000|2024-09-19 12:35:10|4079.4|4073.4|4079.8|4073.8|4079.8|4073.8|4079.3|4073.3|10
1726749320000|2024-09-19 12:35:20|4079.4|4073.4|4076.3|4070.3|4079.8|4073.8|4076.3|4070.3|15
1726749330000|2024-09-19 12:35:30|4075.9|4069.9|4075.4|4069.4|4075.9|4069.9|4075.4|4069.4|11
1726749340000|2024-09-19 12:35:40|4075.3|4069.3|4074.4|4068.4|4075.4|4069.4|4074.4|4068.4|3
1726749350000|2024-09-19 12:35:50|4074.1|4068.1|4073.6|4067.6|4074.1|4068.1|4073.1|4067.1|5
1726749360000|2024-09-19 12:36:00|4073.1|4067.1|4073.4|4067.4|4073.9|4067.9|4073.1|4067.1|14
1726749370000|2024-09-19 12:36:10|4073.1|4067.1|4072.9|4066.9|4073.4|4067.4|4072.9|4066.9|38
1726749380000|2024-09-19 12:36:20|4073.3|4067.3|4076.2|4070.2|4076.2|4070.2|4073.3|4067.3|3
1726749390000|2024-09-19 12:36:30|4075.3|4069.3|4075.8|4069.8|4075.8|4069.8|4075.3|4069.3|0
1726749400000|2024-09-19 12:36:40|4075.3|4069.3|4073.9|4067.9|4075.9|4069.9|4073.9|4067.9|22
1726749410000|2024-09-19 12:36:50|||||||||18
1726749420000|2024-09-19 12:37:00|4074.1|4068.1|4074.3|4068.3|4074.3|4068.3|4073.1|4067.1|13
1726749430000|2024-09-19 12:37:10|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1726749440000|2024-09-19 12:37:20|4074.3|4068.3|4074.9|4068.9|4074.9|4068.9|4074.3|4068.3|2
1726749450000|2024-09-19 12:37:30|4074.4|4068.4|4074.6|4068.6|4074.6|4068.6|4074.4|4068.4|1
1726749460000|2024-09-19 12:37:40|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|0
1726749470000|2024-09-19 12:37:50|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1726749480000|2024-09-19 12:38:00|4074.4|4068.4|4074.3|4068.3|4074.6|4068.6|4074.3|4068.3|1
1726749490000|2024-09-19 12:38:10|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|0
1726749500000|2024-09-19 12:38:20|4074.3|4068.3|4073.9|4067.9|4074.3|4068.3|4073.9|4067.9|0
1726749520000|2024-09-19 12:38:40|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|3
1726749530000|2024-09-19 12:38:50|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|11
1726749540000|2024-09-19 12:39:00|4072.9|4066.9|4071.4|4065.4|4072.9|4066.9|4071.4|4065.4|26
1726749550000|2024-09-19 12:39:10|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|4071.9|4065.9|0
1726749560000|2024-09-19 12:39:20|4072.9|4066.9|4073.8|4067.8|4073.8|4067.8|4072.9|4066.9|8
1726749570000|2024-09-19 12:39:30|4073.3|4067.3|4072.8|4066.8|4073.3|4067.3|4072.8|4066.8|1
1726749580000|2024-09-19 12:39:40|||||||||8
1726749590000|2024-09-19 12:39:50|4071.8|4065.8|4071.3|4065.3|4071.8|4065.8|4070.9|4064.9|3
1726749600000|2024-09-19 12:40:00|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|2
1726749620000|2024-09-19 12:40:20|4071.7|4065.7|4072.9|4066.9|4072.9|4066.9|4071.3|4065.3|6
1726749630000|2024-09-19 12:40:30|4072.8|4066.8|4072.9|4066.9|4072.9|4066.9|4072.8|4066.8|25
1726749640000|2024-09-19 12:40:40|||||||||2
1726749660000|2024-09-19 12:41:00|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4
1726749670000|2024-09-19 12:41:10|4071.8|4065.8|4072.2|4066.2|4072.2|4066.2|4071.8|4065.8|1
1726749680000|2024-09-19 12:41:20|4071.8|4065.8|4072.5|4066.5|4072.5|4066.5|4071.8|4065.8|2
1726749690000|2024-09-19 12:41:30|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|0
1726749700000|2024-09-19 12:41:40|4072.9|4066.9|4073.1|4067.1|4073.1|4067.1|4072.9|4066.9|13
1726749710000|2024-09-19 12:41:50|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|0
1726749720000|2024-09-19 12:42:00|||||||||8
1726749730000|2024-09-19 12:42:10|4072.8|4066.8|4075.9|4069.9|4075.9|4069.9|4072.8|4066.8|13
1726749740000|2024-09-19 12:42:20|4076.1|4070.1|4073.6|4067.6|4076.1|4070.1|4073.6|4067.6|30
1726749750000|2024-09-19 12:42:30|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1726749760000|2024-09-19 12:42:40|4073.6|4067.6|4073.9|4067.9|4075.3|4069.3|4073.6|4067.6|9
1726749770000|2024-09-19 12:42:50|||||||||1
1726749780000|2024-09-19 12:43:00|4074.6|4068.6|4074.9|4068.9|4075.3|4069.3|4074.4|4068.4|2
1726749790000|2024-09-19 12:43:10|4075.6|4069.6|4075.9|4069.9|4075.9|4069.9|4075.4|4069.4|2
1726749800000|2024-09-19 12:43:20|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|0
1726749820000|2024-09-19 12:43:40|4076.4|4070.4|4076.9|4070.9|4076.9|4070.9|4076.4|4070.4|0
1726749830000|2024-09-19 12:43:50|4078.3|4072.3|4078.4|4072.4|4078.9|4072.9|4078.3|4072.3|3
1726749840000|2024-09-19 12:44:00|4078.3|4072.3|4076.9|4070.9|4078.4|4072.4|4076.6|4070.6|1
1726749850000|2024-09-19 12:44:10|4076.6|4070.6|4075.9|4069.9|4076.9|4070.9|4074.8|4068.8|15
1726749860000|2024-09-19 12:44:20|4076.4|4070.4|4077.1|4071.1|4077.1|4071.1|4076.4|4070.4|0
1726749870000|2024-09-19 12:44:30|4077.4|4071.4|4076.4|4070.4|4077.4|4071.4|4075.9|4069.9|4
1726749880000|2024-09-19 12:44:40|4075.9|4069.9|4076.4|4070.4|4076.4|4070.4|4075.8|4069.8|5
1726749890000|2024-09-19 12:44:50|4076.3|4070.3|4076.1|4070.1|4076.3|4070.3|4075.1|4069.1|7
1726752600000|2024-09-19 13:30:00|4077.9|4071.9|4078.3|4072.3|4082.9|4076.9|4073.8|4067.8|491
1726752610000|2024-09-19 13:30:10|4077.6|4071.6|4078.7|4072.7|4078.7|4072.7|4073.8|4067.8|102
1726752620000|2024-09-19 13:30:20|4078.8|4072.8|4078.7|4072.7|4080.7|4074.7|4076.7|4070.7|150
1726752630000|2024-09-19 13:30:30|4077.8|4071.8|4077.3|4071.3|4077.8|4071.8|4072.9|4066.9|174
1726752640000|2024-09-19 13:30:40|4077.7|4071.7|4076.9|4070.9|4078.9|4072.9|4075.9|4069.9|32
1726752650000|2024-09-19 13:30:50|4076.8|4070.8|4068.9|4062.9|4076.8|4070.8|4066.9|4060.9|119
1726752660000|2024-09-19 13:31:00|4069.3|4063.3|4073.3|4067.3|4075.9|4069.9|4069.3|4063.3|95
1726752670000|2024-09-19 13:31:10|4072.9|4066.9|4065.9|4059.9|4074.9|4068.9|4065.2|4059.2|160
1726752680000|2024-09-19 13:31:20|4065.2|4059.2|4067.4|4061.4|4067.8|4061.8|4063.6|4057.6|53
1726752690000|2024-09-19 13:31:30|4067.6|4061.6|4063.3|4057.3|4067.9|4061.9|4062.9|4056.9|129
1726752700000|2024-09-19 13:31:40|4063.4|4057.4|4067.3|4061.3|4067.8|4061.8|4063.4|4057.4|36
1726752710000|2024-09-19 13:31:50|4066.9|4060.9|4069.9|4063.9|4070.4|4064.4|4066.9|4060.9|18
1726752720000|2024-09-19 13:32:00|4070.3|4064.3|4073.3|4067.3|4073.9|4067.9|4070.3|4064.3|41
1726752730000|2024-09-19 13:32:10|4073.8|4067.8|4070.7|4064.7|4073.8|4067.8|4070|4064|67
1726752740000|2024-09-19 13:32:20|4069.7|4063.7|4069.5|4063.5|4070.7|4064.7|4069|4063|12
1726752750000|2024-09-19 13:32:30|4069.7|4063.7|4069.7|4063.7|4071.5|4065.5|4068.8|4062.8|62
1726752760000|2024-09-19 13:32:40|4070|4064|4072.2|4066.2|4072.5|4066.5|4069.7|4063.7|24
1726752770000|2024-09-19 13:32:50|4072|4066|4075.7|4069.7|4075.7|4069.7|4072|4066|23
1726752780000|2024-09-19 13:33:00|4073.2|4067.2|4073.2|4067.2|4073.7|4067.7|4071.8|4065.8|90
1726752790000|2024-09-19 13:33:10|4073.5|4067.5|4073.7|4067.7|4073.8|4067.8|4073|4067|94
1726752800000|2024-09-19 13:33:20|4074.7|4068.7|4073.7|4067.7|4075.4|4069.4|4073.3|4067.3|28
1726752810000|2024-09-19 13:33:30|4074|4068|4074.4|4068.4|4074.4|4068.4|4072.5|4066.5|11
1726752820000|2024-09-19 13:33:40|4074.5|4068.5|4076.7|4070.7|4076.7|4070.7|4074.5|4068.5|72
1726752830000|2024-09-19 13:33:50|4075.7|4069.7|4072.7|4066.7|4075.7|4069.7|4072.5|4066.5|10
1726752840000|2024-09-19 13:34:00|4073.5|4067.5|4070.5|4064.5|4075|4069|4070.5|4064.5|43
1726752850000|2024-09-19 13:34:10|4070.7|4064.7|4073|4067|4073|4067|4069.7|4063.7|51
1726752860000|2024-09-19 13:34:20|4073.4|4067.4|4073.5|4067.5|4073.5|4067.5|4071|4065|18
1726752870000|2024-09-19 13:34:30|4073.7|4067.7|4073.7|4067.7|4075|4069|4073.2|4067.2|40
1726752880000|2024-09-19 13:34:40|4073.5|4067.5|4070.7|4064.7|4073.7|4067.7|4070.7|4064.7|19
1726752890000|2024-09-19 13:34:50|4071.2|4065.2|4073.5|4067.5|4073.5|4067.5|4071.2|4065.2|30
1726752900000|2024-09-19 13:35:00|4075|4069|4073.7|4067.7|4076.7|4070.7|4072.7|4066.7|77
1726752910000|2024-09-19 13:35:10|4073.2|4067.2|4068.7|4062.7|4073.2|4067.2|4068.5|4062.5|25
1726752920000|2024-09-19 13:35:20|4068.2|4062.2|4069.5|4063.5|4069.5|4063.5|4067.7|4061.7|14
1726752930000|2024-09-19 13:35:30|4069.7|4063.7|4069.7|4063.7|4070.7|4064.7|4069.2|4063.2|29
1726752940000|2024-09-19 13:35:40|4068.7|4062.7|4070.7|4064.7|4070.7|4064.7|4067.7|4061.7|86
1726752950000|2024-09-19 13:35:50|4070.5|4064.5|4071.7|4065.7|4071.7|4065.7|4070|4064|7
1726752960000|2024-09-19 13:36:00|4071.5|4065.5|4071.2|4065.2|4071.7|4065.7|4069.9|4063.9|38
1726752970000|2024-09-19 13:36:10|4071.4|4065.4|4072.7|4066.7|4072.7|4066.7|4071.4|4065.4|8
1726752980000|2024-09-19 13:36:20|4072.5|4066.5|4072.7|4066.7|4072.7|4066.7|4072.5|4066.5|2
1726752990000|2024-09-19 13:36:30|4072.9|4066.9|4072.2|4066.2|4073.7|4067.7|4072.2|4066.2|33
1726753000000|2024-09-19 13:36:40|4072.3|4066.3|4071.7|4065.7|4072.3|4066.3|4067.7|4061.7|22
1726753010000|2024-09-19 13:36:50|4072.2|4066.2|4073.7|4067.7|4073.7|4067.7|4071.7|4065.7|20
1726753020000|2024-09-19 13:37:00|4074.7|4068.7|4076|4070|4076|4070|4073.7|4067.7|15
1726753030000|2024-09-19 13:37:10|4076.2|4070.2|4077.5|4071.5|4078.5|4072.5|4076|4070|29
1726753040000|2024-09-19 13:37:20|4077|4071|4075.7|4069.7|4077|4071|4075.7|4069.7|24
1726753050000|2024-09-19 13:37:30|4077|4071|4077.2|4071.2|4077.7|4071.7|4075|4069|63
1726753060000|2024-09-19 13:37:40|4076.7|4070.7|4081.7|4075.7|4081.7|4075.7|4076.7|4070.7|40
1726753070000|2024-09-19 13:37:50|4081.5|4075.5|4081.5|4075.5|4082.7|4076.7|4080.7|4074.7|27
1726753080000|2024-09-19 13:38:00|4081.7|4075.7|4077.7|4071.7|4084.7|4078.7|4077.7|4071.7|41
1726753090000|2024-09-19 13:38:10|4078.5|4072.5|4078.7|4072.7|4079.2|4073.2|4078|4072|69
1726753100000|2024-09-19 13:38:20|4078.3|4072.3|4076.5|4070.5|4079.7|4073.7|4076.5|4070.5|20
1726753110000|2024-09-19 13:38:30|4076.7|4070.7|4074.7|4068.7|4077.7|4071.7|4073.5|4067.5|29
1726753120000|2024-09-19 13:38:40|4075.2|4069.2|4075|4069|4075.5|4069.5|4074.5|4068.5|2
1726753130000|2024-09-19 13:38:50|4075.5|4069.5|4075|4069|4075.7|4069.7|4074.5|4068.5|9
1726753140000|2024-09-19 13:39:00|4074.7|4068.7|4075.7|4069.7|4075.7|4069.7|4073.5|4067.5|13
1726753150000|2024-09-19 13:39:10|4075|4069|4076|4070|4076.7|4070.7|4074.7|4068.7|29
1726753160000|2024-09-19 13:39:20|4076.4|4070.4|4072.5|4066.5|4077|4071|4072.5|4066.5|20
1726753170000|2024-09-19 13:39:30|4073|4067|4072.5|4066.5|4073|4067|4071|4065|47
1726753180000|2024-09-19 13:39:40|4073|4067|4074|4068|4074.5|4068.5|4072.5|4066.5|21
1726753190000|2024-09-19 13:39:50|4074.4|4068.4|4073.7|4067.7|4075.5|4069.5|4072.7|4066.7|68
1726753200000|2024-09-19 13:40:00|4074|4068|4076.7|4070.7|4076.7|4070.7|4074|4068|20
1726753210000|2024-09-19 13:40:10|4077|4071|4069.7|4063.7|4077|4071|4069.7|4063.7|43
1726753220000|2024-09-19 13:40:20|4070.3|4064.3|4071.5|4065.5|4071.5|4065.5|4068|4062|25
1726753230000|2024-09-19 13:40:30|4072.2|4066.2|4074.7|4068.7|4074.7|4068.7|4072.2|4066.2|46
1726753240000|2024-09-19 13:40:40|4075.2|4069.2|4074|4068|4075.2|4069.2|4073|4067|38
1726753250000|2024-09-19 13:40:50|4073.5|4067.5|4074|4068|4074.7|4068.7|4073.5|4067.5|5
1726753260000|2024-09-19 13:41:00|4073.7|4067.7|4072.7|4066.7|4074.5|4068.5|4072.7|4066.7|13
1726753270000|2024-09-19 13:41:10|4072|4066|4073|4067|4073|4067|4070.7|4064.7|13
1726753280000|2024-09-19 13:41:20|4073.7|4067.7|4076.5|4070.5|4076.5|4070.5|4073.7|4067.7|17
1726753290000|2024-09-19 13:41:30|4077.7|4071.7|4080.7|4074.7|4081.7|4075.7|4077|4071|66
1726753300000|2024-09-19 13:41:40|4081|4075|4082|4076|4082|4076|4081|4075|61
1726753310000|2024-09-19 13:41:50|4081.7|4075.7|4082.5|4076.5|4082.5|4076.5|4081.5|4075.5|2
1726753320000|2024-09-19 13:42:00|4082.4|4076.4|4083.4|4077.4|4086.4|4080.4|4082.4|4076.4|105
1726753330000|2024-09-19 13:42:10|4084.4|4078.4|4085.3|4079.3|4085.4|4079.4|4084.3|4078.3|28
1726753340000|2024-09-19 13:42:20|4085.4|4079.4|4085.4|4079.4|4086.3|4080.3|4085.3|4079.3|14
1726753350000|2024-09-19 13:42:30|4085.8|4079.8|4085.8|4079.8|4086.3|4080.3|4085.3|4079.3|17
1726753360000|2024-09-19 13:42:40|4086.3|4080.3|4087.3|4081.3|4087.3|4081.3|4085.3|4079.3|25
1726753370000|2024-09-19 13:42:50|4087.8|4081.8|4087.8|4081.8|4088.3|4082.3|4087.4|4081.4|15
1726753380000|2024-09-19 13:43:00|4087.4|4081.4|4086.8|4080.8|4087.4|4081.4|4084.4|4078.4|128
1726753390000|2024-09-19 13:43:10|4086.4|4080.4|4086.4|4080.4|4087.3|4081.3|4086.3|4080.3|10
1726753400000|2024-09-19 13:43:20|4087.3|4081.3|4087.8|4081.8|4090.4|4084.4|4087.3|4081.3|51
1726753410000|2024-09-19 13:43:30|4088.2|4082.2|4087.3|4081.3|4088.8|4082.8|4087.3|4081.3|23
1726753420000|2024-09-19 13:43:40|4086.4|4080.4|4087.4|4081.4|4087.4|4081.4|4085.4|4079.4|17
1726753430000|2024-09-19 13:43:50|4086.8|4080.8|4085.9|4079.9|4087.4|4081.4|4085.4|4079.4|8
1726753440000|2024-09-19 13:44:00|4086.4|4080.4|4085.8|4079.8|4086.4|4080.4|4085|4079|6
1726753450000|2024-09-19 13:44:10|4085.9|4079.9|4082.4|4076.4|4086.8|4080.8|4082.4|4076.4|22
1726753460000|2024-09-19 13:44:20|4081.4|4075.4|4081.4|4075.4|4082.9|4076.9|4081.4|4075.4|25
1726753470000|2024-09-19 13:44:30|4083.4|4077.4|4083.4|4077.4|4084.8|4078.8|4082|4076|19
1726753480000|2024-09-19 13:44:40|4083.9|4077.9|4084.4|4078.4|4084.8|4078.8|4083.4|4077.4|6
1726753490000|2024-09-19 13:44:50|4084.8|4078.8|4085.4|4079.4|4086|4080|4084.8|4078.8|4
1726753500000|2024-09-19 13:45:00|4085.8|4079.8|4090.7|4084.7|4090.7|4084.7|4085.8|4079.8|50
1726753510000|2024-09-19 13:45:10|4090.8|4084.8|4090.2|4084.2|4090.9|4084.9|4090|4084|48
1726753520000|2024-09-19 13:45:20|4089.8|4083.8|4089.4|4083.4|4090.3|4084.3|4088.4|4082.4|18
1726753530000|2024-09-19 13:45:30|4089|4083|4088.4|4082.4|4089|4083|4087.4|4081.4|77
1726753540000|2024-09-19 13:45:40|4090.3|4084.3|4092.2|4086.2|4094.3|4088.3|4090.3|4084.3|112
1726753550000|2024-09-19 13:45:50|4091.8|4085.8|4087.3|4081.3|4091.8|4085.8|4087.3|4081.3|95
1726753560000|2024-09-19 13:46:00|4086.9|4080.9|4087.3|4081.3|4087.3|4081.3|4085.4|4079.4|19
1726753570000|2024-09-19 13:46:10|4086.4|4080.4|4087.4|4081.4|4087.4|4081.4|4086.3|4080.3|11
1726753580000|2024-09-19 13:46:20|4088.3|4082.3|4087.4|4081.4|4088.8|4082.8|4085.4|4079.4|44
1726753590000|2024-09-19 13:46:30|4087.8|4081.8|4087.3|4081.3|4088.3|4082.3|4087.3|4081.3|2
1726753600000|2024-09-19 13:46:40|4086.8|4080.8|4087.4|4081.4|4088.4|4082.4|4086.4|4080.4|9
1726753610000|2024-09-19 13:46:50|4088.3|4082.3|4090.4|4084.4|4090.4|4084.4|4088.3|4082.3|10
1726753620000|2024-09-19 13:47:00|4091.3|4085.3|4083.4|4077.4|4091.3|4085.3|4083.4|4077.4|21
1726753630000|2024-09-19 13:47:10|4083.8|4077.8|4083.8|4077.8|4084.2|4078.2|4082.4|4076.4|12
1726753640000|2024-09-19 13:47:20|4084.2|4078.2|4085|4079|4085.8|4079.8|4083.5|4077.5|47
1726753650000|2024-09-19 13:47:30|4084.8|4078.8|4085.8|4079.8|4085.8|4079.8|4084.4|4078.4|2
1726753660000|2024-09-19 13:47:40|4085.4|4079.4|4086.4|4080.4|4086.9|4080.9|4084.4|4078.4|4
1726753670000|2024-09-19 13:47:50|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4087.3|4081.3|56
1726753680000|2024-09-19 13:48:00|4087.3|4081.3|4090.8|4084.8|4091.8|4085.8|4087.3|4081.3|33
1726753690000|2024-09-19 13:48:10|4090.9|4084.9|4092.3|4086.3|4092.4|4086.4|4090.9|4084.9|11
1726753700000|2024-09-19 13:48:20|4091.9|4085.9|4095.3|4089.3|4095.3|4089.3|4091.3|4085.3|41
1726753710000|2024-09-19 13:48:30|4094.8|4088.8|4096.3|4090.3|4096.4|4090.4|4094.8|4088.8|38
1726753720000|2024-09-19 13:48:40|4095.5|4089.5|4094.3|4088.3|4095.5|4089.5|4094.3|4088.3|36
1726753730000|2024-09-19 13:48:50|4094.2|4088.2|4095.3|4089.3|4095.8|4089.8|4093.9|4087.9|14
1726753740000|2024-09-19 13:49:00|4094.8|4088.8|4096.3|4090.3|4096.3|4090.3|4094.3|4088.3|18
1726753750000|2024-09-19 13:49:10|4094.5|4088.5|4091.8|4085.8|4095.2|4089.2|4091.8|4085.8|20
1726753760000|2024-09-19 13:49:20|4091.5|4085.5|4090.3|4084.3|4092.3|4086.3|4089.8|4083.8|24
1726753770000|2024-09-19 13:49:30|4090.8|4084.8|4090.4|4084.4|4091.3|4085.3|4089.3|4083.3|10
1726753780000|2024-09-19 13:49:40|4091.3|4085.3|4090.4|4084.4|4091.3|4085.3|4090.3|4084.3|16
1726753790000|2024-09-19 13:49:50|4093.3|4087.3|4092.3|4086.3|4093.3|4087.3|4092.3|4086.3|4
1726753800000|2024-09-19 13:50:00|4092.4|4086.4|4089.8|4083.8|4092.4|4086.4|4089.3|4083.3|32
1726753810000|2024-09-19 13:50:10|4089.4|4083.4|4091.8|4085.8|4091.8|4085.8|4089.3|4083.3|47
1726753820000|2024-09-19 13:50:20|4092.2|4086.2|4092.8|4086.8|4092.8|4086.8|4091.5|4085.5|22
1726753830000|2024-09-19 13:50:30|4092.4|4086.4|4089.4|4083.4|4092.8|4086.8|4089.4|4083.4|67
1726753840000|2024-09-19 13:50:40|4089.3|4083.3|4089.4|4083.4|4089.4|4083.4|4089.3|4083.3|21
1726753850000|2024-09-19 13:50:50|4089.3|4083.3|4087.4|4081.4|4090.3|4084.3|4087.4|4081.4|47
1726753860000|2024-09-19 13:51:00|4088.3|4082.3|4086.4|4080.4|4088.4|4082.4|4086.4|4080.4|41
1726753870000|2024-09-19 13:51:10|4086.3|4080.3|4083.9|4077.9|4087.2|4081.2|4083.9|4077.9|15
1726753880000|2024-09-19 13:51:20|4083.8|4077.8|4084.9|4078.9|4085.8|4079.8|4083.8|4077.8|45
1726753890000|2024-09-19 13:51:30|4084.5|4078.5|4083.3|4077.3|4084.5|4078.5|4082.4|4076.4|8
1726753900000|2024-09-19 13:51:40|4084.4|4078.4|4085.9|4079.9|4086.3|4080.3|4084.3|4078.3|11
1726753910000|2024-09-19 13:51:50|4086.8|4080.8|4087.4|4081.4|4088.3|4082.3|4086.4|4080.4|18
1726753920000|2024-09-19 13:52:00|4087.8|4081.8|4089.3|4083.3|4090.3|4084.3|4087.8|4081.8|23
1726753930000|2024-09-19 13:52:10|4088.9|4082.9|4087.8|4081.8|4089.3|4083.3|4087.4|4081.4|15
1726753940000|2024-09-19 13:52:20|4087.4|4081.4|4090.3|4084.3|4090.3|4084.3|4087.4|4081.4|98
1726753950000|2024-09-19 13:52:30|4091.3|4085.3|4092.8|4086.8|4093.2|4087.2|4091.3|4085.3|9
1726753960000|2024-09-19 13:52:40|4092.4|4086.4|4095.3|4089.3|4095.4|4089.4|4092.3|4086.3|13
1726753970000|2024-09-19 13:52:50|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|4093.4|4087.4|53
1726753980000|2024-09-19 13:53:00|4095.3|4089.3|4096.8|4090.8|4096.8|4090.8|4094.3|4088.3|117
1726753990000|2024-09-19 13:53:10|4096.4|4090.4|4098.2|4092.2|4098.2|4092.2|4095.8|4089.8|61
1726754000000|2024-09-19 13:53:20|4098.3|4092.3|4096.2|4090.2|4098.3|4092.3|4095.3|4089.3|28
1726754010000|2024-09-19 13:53:30|4095.8|4089.8|4097.7|4091.7|4097.7|4091.7|4095.2|4089.2|16
1726754020000|2024-09-19 13:53:40|4097.2|4091.2|4097.7|4091.7|4098.7|4092.7|4096.2|4090.2|36
1726754030000|2024-09-19 13:53:50|4097.3|4091.3|4095.2|4089.2|4097.3|4091.3|4095.2|4089.2|7
1726754040000|2024-09-19 13:54:00|4096.2|4090.2|4098.2|4092.2|4099|4093|4095.2|4089.2|25
1726754050000|2024-09-19 13:54:10|4098.7|4092.7|4100.8|4094.8|4100.8|4094.8|4098.2|4092.2|58
1726754060000|2024-09-19 13:54:20|4101|4095|4099.2|4093.2|4101.2|4095.2|4099.2|4093.2|55
1726754070000|2024-09-19 13:54:30|4100|4094|4099|4093|4100|4094|4099|4093|27
1726754080000|2024-09-19 13:54:40|4097.5|4091.5|4098.2|4092.2|4098.2|4092.2|4095.7|4089.7|55
1726754090000|2024-09-19 13:54:50|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4096.5|4090.5|20
1726754100000|2024-09-19 13:55:00|4097.9|4091.9|4097.5|4091.5|4098.2|4092.2|4097|4091|26
1726754110000|2024-09-19 13:55:10|4098|4092|4099.2|4093.2|4100.5|4094.5|4098|4092|35
1726754120000|2024-09-19 13:55:20|4099.9|4093.9|4099.5|4093.5|4100.2|4094.2|4099.5|4093.5|6
1726754130000|2024-09-19 13:55:30|4100.2|4094.2|4101.2|4095.2|4101.7|4095.7|4100|4094|6
1726754140000|2024-09-19 13:55:40|4100.7|4094.7|4101.2|4095.2|4102.3|4096.3|4100.3|4094.3|28
1726754150000|2024-09-19 13:55:50|4100.8|4094.8|4101.2|4095.2|4101.2|4095.2|4100.8|4094.8|7
1726754160000|2024-09-19 13:56:00|4101.3|4095.3|4107|4101|4108|4102|4101.3|4095.3|68
1726754170000|2024-09-19 13:56:10|4107.5|4101.5|4107.9|4101.9|4107.9|4101.9|4105.5|4099.5|30
1726754180000|2024-09-19 13:56:20|4107.5|4101.5|4108.9|4102.9|4109|4103|4107.5|4101.5|12
1726754190000|2024-09-19 13:56:30|4108.2|4102.2|4109.9|4103.9|4110|4104|4108|4102|79
1726754200000|2024-09-19 13:56:40|4110|4104|4110.8|4104.8|4111.3|4105.3|4109.9|4103.9|18
1726754210000|2024-09-19 13:56:50|4110.9|4104.9|4110.9|4104.9|4111.5|4105.5|4109.9|4103.9|81
1726754220000|2024-09-19 13:57:00|4110.5|4104.5|4111.8|4105.8|4111.9|4105.9|4109.8|4103.8|31
1726754230000|2024-09-19 13:57:10|4111.9|4105.9|4109.9|4103.9|4111.9|4105.9|4109.8|4103.8|98
1726754240000|2024-09-19 13:57:20|4110.9|4104.9|4112.1|4106.1|4112.1|4106.1|4110.9|4104.9|11
1726754250000|2024-09-19 13:57:30|4112.3|4106.3|4112.8|4106.8|4113.3|4107.3|4112.3|4106.3|23
1726754260000|2024-09-19 13:57:40|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4110.9|4104.9|21
1726754270000|2024-09-19 13:57:50|4112.8|4106.8|4112.3|4106.3|4113.9|4107.9|4111.8|4105.8|30
1726754280000|2024-09-19 13:58:00|4112.8|4106.8|4112.4|4106.4|4112.9|4106.9|4111.8|4105.8|62
1726754290000|2024-09-19 13:58:10|4112.9|4106.9|4112.9|4106.9|4113.9|4107.9|4111.9|4105.9|50
1726754300000|2024-09-19 13:58:20|4113.3|4107.3|4112.9|4106.9|4113.9|4107.9|4112.9|4106.9|19
1726754310000|2024-09-19 13:58:30|4113.3|4107.3|4112.6|4106.6|4113.3|4107.3|4110.8|4104.8|48
1726754320000|2024-09-19 13:58:40|4112.8|4106.8|4111.8|4105.8|4112.8|4106.8|4110.8|4104.8|11
1726754330000|2024-09-19 13:58:50|4111.9|4105.9|4108.8|4102.8|4111.9|4105.9|4108.8|4102.8|48
1726754340000|2024-09-19 13:59:00|4108.9|4102.9|4107.9|4101.9|4109.8|4103.8|4105.9|4099.9|88
1726754350000|2024-09-19 13:59:10|4108.3|4102.3|4107.8|4101.8|4108.8|4102.8|4106.9|4100.9|16
1726754360000|2024-09-19 13:59:20|4107|4101|4105.4|4099.4|4108.9|4102.9|4105.3|4099.3|55
1726754370000|2024-09-19 13:59:30|4105|4099|4107.9|4101.9|4107.9|4101.9|4105|4099|112
1726754380000|2024-09-19 13:59:40|4106.8|4100.8|4107.9|4101.9|4108.1|4102.1|4106.8|4100.8|15
1726754390000|2024-09-19 13:59:50|4108.3|4102.3|4106.9|4100.9|4108.3|4102.3|4106.9|4100.9|14
1726754400000|2024-09-19 14:00:00|4106.8|4100.8|4110|4104|4110|4104|4106.8|4100.8|115
1726754410000|2024-09-19 14:00:10|4111.1|4105.1|4111.9|4105.9|4111.9|4105.9|4110.9|4104.9|50
1726754420000|2024-09-19 14:00:20|4111.8|4105.8|4108.9|4102.9|4112.3|4106.3|4108.9|4102.9|24
1726754430000|2024-09-19 14:00:30|4108.8|4102.8|4111.8|4105.8|4111.8|4105.8|4108.3|4102.3|12
1726754440000|2024-09-19 14:00:40|4111.9|4105.9|4110.9|4104.9|4111.9|4105.9|4109.9|4103.9|51
1726754450000|2024-09-19 14:00:50|4111.3|4105.3|4110.8|4104.8|4111.3|4105.3|4109.8|4103.8|36
1726754460000|2024-09-19 14:01:00|4110.5|4104.5|4110.8|4104.8|4110.8|4104.8|4108.9|4102.9|85
1726754470000|2024-09-19 14:01:10|4109.8|4103.8|4104.9|4098.9|4109.8|4103.8|4103.9|4097.9|156
1726754480000|2024-09-19 14:01:20|4105|4099|4101.9|4095.9|4105|4099|4101.9|4095.9|59
1726754490000|2024-09-19 14:01:30|4100|4094|4095|4089|4100|4094|4095|4089|155
1726754500000|2024-09-19 14:01:40|4095.2|4089.2|4096.5|4090.5|4096.5|4090.5|4094.2|4088.2|75
1726754510000|2024-09-19 14:01:50|4096.2|4090.2|4092.2|4086.2|4097.5|4091.5|4092.2|4086.2|40
1726754520000|2024-09-19 14:02:00|4092.5|4086.5|4092.5|4086.5|4093|4087|4090.8|4084.8|28
1726754530000|2024-09-19 14:02:10|4093.2|4087.2|4096.5|4090.5|4096.5|4090.5|4093.2|4087.2|73
1726754540000|2024-09-19 14:02:20|4095.5|4089.5|4099.5|4093.5|4099.5|4093.5|4095.5|4089.5|50
1726754550000|2024-09-19 14:02:30|4098.8|4092.8|4099.8|4093.8|4100.5|4094.5|4098.5|4092.5|24
1726754560000|2024-09-19 14:02:40|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|2
1726754570000|2024-09-19 14:02:50|4099.2|4093.2|4100|4094|4100|4094|4098|4092|35
1726754580000|2024-09-19 14:03:00|4100.5|4094.5|4101.7|4095.7|4103|4097|4100.2|4094.2|16
1726754590000|2024-09-19 14:03:10|4101.5|4095.5|4101|4095|4103|4097|4101|4095|13
1726754600000|2024-09-19 14:03:20|4101.2|4095.2|4102.5|4096.5|4105.2|4099.2|4101.2|4095.2|14
1726754610000|2024-09-19 14:03:30|4103|4097|4103.2|4097.2|4103.5|4097.5|4103|4097|4
1726754620000|2024-09-19 14:03:40|4104|4098|4103|4097|4105|4099|4102.5|4096.5|43
1726754630000|2024-09-19 14:03:50|4103.5|4097.5|4104.5|4098.5|4104.8|4098.8|4103.2|4097.2|11
1726754640000|2024-09-19 14:04:00|4104.9|4098.9|4103.5|4097.5|4106|4100|4103.5|4097.5|61
1726754650000|2024-09-19 14:04:10|4103.9|4097.9|4104.5|4098.5|4105|4099|4103.9|4097.9|18
1726754660000|2024-09-19 14:04:20|4104.4|4098.4|4104.3|4098.3|4104.4|4098.4|4102.2|4096.2|85
1726754670000|2024-09-19 14:04:30|4103.9|4097.9|4103.9|4097.9|4104.3|4098.3|4103.8|4097.8|8
1726754680000|2024-09-19 14:04:40|4104.3|4098.3|4104.3|4098.3|4104.9|4098.9|4103.9|4097.9|9
1726754690000|2024-09-19 14:04:50|4103|4097|4104|4098|4104|4098|4103|4097|48
1726754700000|2024-09-19 14:05:00|4105|4099|4099.9|4093.9|4105|4099|4099.5|4093.5|32
1726754710000|2024-09-19 14:05:10|4099.5|4093.5|4101|4095|4101.9|4095.9|4099.5|4093.5|11
1726754720000|2024-09-19 14:05:20|4100.5|4094.5|4101|4095|4101|4095|4099.2|4093.2|38
1726754730000|2024-09-19 14:05:30|4100.7|4094.7|4097.5|4091.5|4100.7|4094.7|4097|4091|12
1726754740000|2024-09-19 14:05:40|4097.9|4091.9|4096.5|4090.5|4099|4093|4095.5|4089.5|23
1726754750000|2024-09-19 14:05:50|4095.5|4089.5|4096.5|4090.5|4096.5|4090.5|4095.2|4089.2|14
1726754760000|2024-09-19 14:06:00|4096|4090|4096.5|4090.5|4097|4091|4095.5|4089.5|45
1726754770000|2024-09-19 14:06:10|4096.2|4090.2|4093.9|4087.9|4096.2|4090.2|4093.9|4087.9|38
1726754780000|2024-09-19 14:06:20|4094.4|4088.4|4094.3|4088.3|4094.9|4088.9|4093.9|4087.9|20
1726754790000|2024-09-19 14:06:30|4094.6|4088.6|4094.5|4088.5|4095.5|4089.5|4093.9|4087.9|31
1726754800000|2024-09-19 14:06:40|4094.2|4088.2|4096|4090|4096|4090|4094.2|4088.2|4
1726754810000|2024-09-19 14:06:50|4096.4|4090.4|4097|4091|4097|4091|4096.2|4090.2|34
1726754820000|2024-09-19 14:07:00|4098|4092|4096.5|4090.5|4098|4092|4094.8|4088.8|111
1726754830000|2024-09-19 14:07:10|4096.2|4090.2|4093.7|4087.7|4096.2|4090.2|4093.7|4087.7|17
1726754840000|2024-09-19 14:07:20|4093.5|4087.5|4093.9|4087.9|4094.2|4088.2|4092.9|4086.9|15
1726754850000|2024-09-19 14:07:30|4093.5|4087.5|4093.5|4087.5|4094|4088|4093.5|4087.5|1
1726754860000|2024-09-19 14:07:40|4093.9|4087.9|4092.5|4086.5|4093.9|4087.9|4092|4086|26
1726754870000|2024-09-19 14:07:50|4094.5|4088.5|4094.9|4088.9|4095|4089|4094|4088|21
1726754880000|2024-09-19 14:08:00|4095|4089|4097.5|4091.5|4098.3|4092.3|4095|4089|72
1726754890000|2024-09-19 14:08:10|4096.9|4090.9|4098.5|4092.5|4098.5|4092.5|4096.9|4090.9|11
1726754900000|2024-09-19 14:08:20|4098.9|4092.9|4098.9|4092.9|4099.9|4093.9|4098.9|4092.9|6
1726754910000|2024-09-19 14:08:30|4099.3|4093.3|4099.9|4093.9|4100.9|4094.9|4099|4093|18
1726754920000|2024-09-19 14:08:40|4099.8|4093.8|4099|4093|4099.9|4093.9|4098.9|4092.9|9
1726754930000|2024-09-19 14:08:50|4099.5|4093.5|4100.4|4094.4|4102.8|4096.8|4097.9|4091.9|65
1726754940000|2024-09-19 14:09:00|4099.9|4093.9|4096.8|4090.8|4100.9|4094.9|4095.9|4089.9|31
1726754950000|2024-09-19 14:09:10|4096.3|4090.3|4094.5|4088.5|4096.8|4090.8|4093.9|4087.9|26
1726754960000|2024-09-19 14:09:20|4094.9|4088.9|4096.9|4090.9|4096.9|4090.9|4094.9|4088.9|17
1726754970000|2024-09-19 14:09:30|4097.8|4091.8|4100.3|4094.3|4100.3|4094.3|4097.8|4091.8|39
1726754980000|2024-09-19 14:09:40|4100.8|4094.8|4099.9|4093.9|4100.8|4094.8|4099.9|4093.9|15
1726754990000|2024-09-19 14:09:50|4098.9|4092.9|4096.9|4090.9|4099.9|4093.9|4096.9|4090.9|18
1726755000000|2024-09-19 14:10:00|4097|4091|4098.3|4092.3|4099.9|4093.9|4097|4091|42
1726755010000|2024-09-19 14:10:10|4097.9|4091.9|4098.9|4092.9|4099.4|4093.4|4097.9|4091.9|12
1726755020000|2024-09-19 14:10:20|4098|4092|4097.5|4091.5|4098.5|4092.5|4097.2|4091.2|39
1726755030000|2024-09-19 14:10:30|4097.9|4091.9|4096.5|4090.5|4097.9|4091.9|4095.9|4089.9|11
1726755040000|2024-09-19 14:10:40|4096.2|4090.2|4097|4091|4097|4091|4095.9|4089.9|1
1726755050000|2024-09-19 14:10:50|4096.9|4090.9|4096|4090|4097|4091|4095.9|4089.9|2
1726755060000|2024-09-19 14:11:00|4096.9|4090.9|4096.2|4090.2|4097.2|4091.2|4096|4090|25
1726755070000|2024-09-19 14:11:10|4097.2|4091.2|4099|4093|4099|4093|4097.2|4091.2|10
1726755080000|2024-09-19 14:11:20|4099.4|4093.4|4097|4091|4099.5|4093.5|4097|4091|16
1726755090000|2024-09-19 14:11:30|4096|4090|4095|4089|4096.5|4090.5|4094.5|4088.5|19
1726755100000|2024-09-19 14:11:40|4095.2|4089.2|4095|4089|4096|4090|4095|4089|20
1726755110000|2024-09-19 14:11:50|4095.2|4089.2|4095|4089|4096|4090|4095|4089|12
1726755120000|2024-09-19 14:12:00|4095.2|4089.2|4098|4092|4098.5|4092.5|4095.2|4089.2|8
1726755130000|2024-09-19 14:12:10|4098.5|4092.5|4100.2|4094.2|4100.2|4094.2|4097|4091|72
1726755140000|2024-09-19 14:12:20|4101|4095|4101|4095|4101|4095|4101|4095|4
1726755150000|2024-09-19 14:12:30|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|2
1726755160000|2024-09-19 14:12:40|4101.7|4095.7|4100.2|4094.2|4101.7|4095.7|4100|4094|18
1726755170000|2024-09-19 14:12:50|4100|4094|4099.5|4093.5|4100.2|4094.2|4099.2|4093.2|7
1726755180000|2024-09-19 14:13:00|4099.2|4093.2|4097.2|4091.2|4099.2|4093.2|4097.2|4091.2|11
1726755190000|2024-09-19 14:13:10|4096.4|4090.4|4095.5|4089.5|4096.4|4090.4|4095.2|4089.2|17
1726755200000|2024-09-19 14:13:20|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1726755210000|2024-09-19 14:13:30|4094.5|4088.5|4096.2|4090.2|4096.2|4090.2|4094.5|4088.5|8
1726755220000|2024-09-19 14:13:40|4096|4090|4097.2|4091.2|4098|4092|4096|4090|125
1726755230000|2024-09-19 14:13:50|4097|4091|4096.5|4090.5|4098|4092|4096.2|4090.2|10
1726755240000|2024-09-19 14:14:00|4096.7|4090.7|4099.2|4093.2|4100|4094|4096.7|4090.7|52
1726755250000|2024-09-19 14:14:10|4099.5|4093.5|4098.5|4092.5|4099.9|4093.9|4098|4092|181
1726755260000|2024-09-19 14:14:20|4098.2|4092.2|4098.5|4092.5|4098.5|4092.5|4098.2|4092.2|8
1726755270000|2024-09-19 14:14:30|4099|4093|4097.2|4091.2|4099|4093|4096.2|4090.2|33
1726755280000|2024-09-19 14:14:40|4097|4091|4096.7|4090.7|4097|4091|4096|4090|10
1726755290000|2024-09-19 14:14:50|4096.5|4090.5|4099|4093|4099|4093|4096.5|4090.5|31
1726755300000|2024-09-19 14:15:00|4099.5|4093.5|4102.5|4096.5|4103|4097|4099.5|4093.5|25
1726755310000|2024-09-19 14:15:10|4103|4097|4103.2|4097.2|4103.2|4097.2|4103|4097|2
1726755320000|2024-09-19 14:15:20|4103|4097|4103.2|4097.2|4103.2|4097.2|4103|4097|0
1726755330000|2024-09-19 14:15:30|4103|4097|4105|4099|4105|4099|4103|4097|37
1726755340000|2024-09-19 14:15:40|4106|4100|4107|4101|4107.9|4101.9|4106|4100|24
1726755350000|2024-09-19 14:15:50|4107.4|4101.4|4108.9|4102.9|4108.9|4102.9|4107|4101|12
1726755360000|2024-09-19 14:16:00|4109.9|4103.9|4105.9|4099.9|4110.9|4104.9|4105.9|4099.9|43
1726755370000|2024-09-19 14:16:10|4106.4|4100.4|4102.9|4096.9|4106.4|4100.4|4102.9|4096.9|10
1726755380000|2024-09-19 14:16:20|4103.9|4097.9|4105.9|4099.9|4105.9|4099.9|4103.9|4097.9|5
1726755390000|2024-09-19 14:16:30|4106.3|4100.3|4105.4|4099.4|4106.8|4100.8|4105.3|4099.3|11
1726755400000|2024-09-19 14:16:40|4105.6|4099.6|4105.9|4099.9|4105.9|4099.9|4105.4|4099.4|1
1726755410000|2024-09-19 14:16:50|4105.8|4099.8|4105.4|4099.4|4105.9|4099.9|4105.3|4099.3|6
1726755420000|2024-09-19 14:17:00|4105.9|4099.9|4105.8|4099.8|4105.9|4099.9|4104.9|4098.9|6
1726755430000|2024-09-19 14:17:10|4105|4099|4105.8|4099.8|4105.8|4099.8|4104.8|4098.8|20
1726755440000|2024-09-19 14:17:20|4105.9|4099.9|4106.9|4100.9|4107.9|4101.9|4105.9|4099.9|21
1726755450000|2024-09-19 14:17:30|4106.5|4100.5|4106.9|4100.9|4106.9|4100.9|4106.3|4100.3|13
1726755460000|2024-09-19 14:17:40|4107.9|4101.9|4107.4|4101.4|4107.9|4101.9|4106.9|4100.9|4
1726755470000|2024-09-19 14:17:50|4107.5|4101.5|4108.9|4102.9|4108.9|4102.9|4107.5|4101.5|2
1726755480000|2024-09-19 14:18:00|4109.4|4103.4|4106.9|4100.9|4109.8|4103.8|4106.9|4100.9|25
1726755490000|2024-09-19 14:18:10|4107.3|4101.3|4105.4|4099.4|4107.8|4101.8|4104.9|4098.9|10
1726755500000|2024-09-19 14:18:20|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4
1726755510000|2024-09-19 14:18:30|4106.3|4100.3|4105.9|4099.9|4106.3|4100.3|4105.8|4099.8|1
1726755520000|2024-09-19 14:18:40|4105.8|4099.8|4103.9|4097.9|4105.8|4099.8|4103.9|4097.9|28
1726755530000|2024-09-19 14:18:50|4103.8|4097.8|4104.3|4098.3|4104.6|4098.6|4102.9|4096.9|13
1726755540000|2024-09-19 14:19:00|4104.6|4098.6|4105.3|4099.3|4106.6|4100.6|4104.6|4098.6|20
1726755550000|2024-09-19 14:19:10|4104.8|4098.8|4104.4|4098.4|4104.8|4098.8|4103.9|4097.9|28
1726755560000|2024-09-19 14:19:20|4104.8|4098.8|4104.9|4098.9|4105|4099|4104.8|4098.8|6
1726755570000|2024-09-19 14:19:30|4103.9|4097.9|4104.9|4098.9|4104.9|4098.9|4103.9|4097.9|77
1726755580000|2024-09-19 14:19:40|4103.9|4097.9|4107.3|4101.3|4108.8|4102.8|4103.9|4097.9|173
1726755590000|2024-09-19 14:19:50|4106.9|4100.9|4105.9|4099.9|4107.9|4101.9|4105.9|4099.9|32
1726755600000|2024-09-19 14:20:00|4107.5|4101.5|4108.9|4102.9|4109.4|4103.4|4107.3|4101.3|60
1726755610000|2024-09-19 14:20:10|4109.3|4103.3|4107.9|4101.9|4109.3|4103.3|4107.9|4101.9|26
1726755620000|2024-09-19 14:20:20|4108.4|4102.4|4107.9|4101.9|4108.8|4102.8|4107.9|4101.9|10
1726755630000|2024-09-19 14:20:30|4108.3|4102.3|4105.9|4099.9|4108.3|4102.3|4105.9|4099.9|31
1726755640000|2024-09-19 14:20:40|4106.3|4100.3|4104.8|4098.8|4106.8|4100.8|4104.3|4098.3|15
1726755650000|2024-09-19 14:20:50|4103.9|4097.9|4103.6|4097.6|4103.9|4097.9|4102.9|4096.9|12
1726755660000|2024-09-19 14:21:00|4103.8|4097.8|4105.8|4099.8|4106.8|4100.8|4103.8|4097.8|12
1726755670000|2024-09-19 14:21:10|4106.3|4100.3|4106.9|4100.9|4107.3|4101.3|4106.3|4100.3|1
1726755680000|2024-09-19 14:21:20|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|1
1726755690000|2024-09-19 14:21:30|4106.3|4100.3|4103.9|4097.9|4106.3|4100.3|4103.8|4097.8|4
1726755700000|2024-09-19 14:21:40|4102.7|4096.7|4099.3|4093.3|4102.7|4096.7|4099.3|4093.3|21
1726755710000|2024-09-19 14:21:50|4098.9|4092.9|4099.8|4093.8|4099.8|4093.8|4097.2|4091.2|30
1726755720000|2024-09-19 14:22:00|4099.9|4093.9|4101.3|4095.3|4101.8|4095.8|4099.9|4093.9|11
1726755730000|2024-09-19 14:22:10|4100.9|4094.9|4097.8|4091.8|4101.3|4095.3|4097.8|4091.8|15
1726755740000|2024-09-19 14:22:20|4098.1|4092.1|4097.9|4091.9|4098.3|4092.3|4097.4|4091.4|14
1726755750000|2024-09-19 14:22:30|4098.3|4092.3|4099.8|4093.8|4100.3|4094.3|4098.3|4092.3|3
1726755760000|2024-09-19 14:22:40|4099.9|4093.9|4098.4|4092.4|4099.9|4093.9|4097.3|4091.3|15
1726755770000|2024-09-19 14:22:50|4098.8|4092.8|4097.9|4091.9|4098.8|4092.8|4097.9|4091.9|3
1726755780000|2024-09-19 14:23:00|4098.3|4092.3|4099.8|4093.8|4099.8|4093.8|4097.9|4091.9|10
1726755790000|2024-09-19 14:23:10|4099.4|4093.4|4099.3|4093.3|4099.6|4093.6|4098.9|4092.9|5
1726755800000|2024-09-19 14:23:20|4099.8|4093.8|4099.3|4093.3|4099.9|4093.9|4098.9|4092.9|8
1726755810000|2024-09-19 14:23:30|4098.9|4092.9|4097.8|4091.8|4099.3|4093.3|4097.8|4091.8|2
1726755820000|2024-09-19 14:23:40|4098.3|4092.3|4096.4|4090.4|4098.3|4092.3|4095.9|4089.9|9
1726755830000|2024-09-19 14:23:50|4096.8|4090.8|4095.9|4089.9|4096.9|4090.9|4095.9|4089.9|14
1726755840000|2024-09-19 14:24:00|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4095.9|4089.9|7
1726755850000|2024-09-19 14:24:10|4096.3|4090.3|4097.3|4091.3|4097.8|4091.8|4096.3|4090.3|8
1726755860000|2024-09-19 14:24:20|4097.4|4091.4|4097.8|4091.8|4098.3|4092.3|4097.3|4091.3|0
1726755870000|2024-09-19 14:24:30|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.8|4091.8|0
1726755880000|2024-09-19 14:24:40|4097.8|4091.8|4099.8|4093.8|4099.9|4093.9|4097.8|4091.8|9
1726755890000|2024-09-19 14:24:50|4099.5|4093.5|4098.4|4092.4|4099.8|4093.8|4098.4|4092.4|12
1726755900000|2024-09-19 14:25:00|4098.5|4092.5|4101.3|4095.3|4101.4|4095.4|4098.5|4092.5|8
1726755910000|2024-09-19 14:25:10|4101.4|4095.4|4102.8|4096.8|4102.8|4096.8|4100.8|4094.8|5
1726755920000|2024-09-19 14:25:20|4102.9|4096.9|4100.8|4094.8|4103.3|4097.3|4100.8|4094.8|23
1726755930000|2024-09-19 14:25:30|4098.9|4092.9|4099.9|4093.9|4100.3|4094.3|4098.9|4092.9|61
1726755940000|2024-09-19 14:25:40|4100.3|4094.3|4100.3|4094.3|4101.3|4095.3|4099.3|4093.3|52
1726755950000|2024-09-19 14:25:50|4100.4|4094.4|4099.9|4093.9|4100.9|4094.9|4099.9|4093.9|4
1726755960000|2024-09-19 14:26:00|4100.3|4094.3|4102.8|4096.8|4102.8|4096.8|4100.3|4094.3|48
1726755970000|2024-09-19 14:26:10|4102.9|4096.9|4102.9|4096.9|4103.4|4097.4|4102.9|4096.9|16
1726755980000|2024-09-19 14:26:20|4103.3|4097.3|4102.9|4096.9|4103.3|4097.3|4102.9|4096.9|7
1726755990000|2024-09-19 14:26:30|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|4102.8|4096.8|1
1726756000000|2024-09-19 14:26:40|4102.4|4096.4|4102.3|4096.3|4102.4|4096.4|4102.3|4096.3|19
1726756010000|2024-09-19 14:26:50|4102.8|4096.8|4102.9|4096.9|4103.8|4097.8|4102.8|4096.8|14
1726756020000|2024-09-19 14:27:00|4103.8|4097.8|4105.8|4099.8|4106.1|4100.1|4103.4|4097.4|41
1726756030000|2024-09-19 14:27:10|4105.9|4099.9|4104.8|4098.8|4105.9|4099.9|4104.8|4098.8|13
1726756040000|2024-09-19 14:27:20|4104|4098|4104.3|4098.3|4104.8|4098.8|4103.8|4097.8|21
1726756050000|2024-09-19 14:27:30|4103.9|4097.9|4101.3|4095.3|4103.9|4097.9|4100.8|4094.8|19
1726756060000|2024-09-19 14:27:40|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100|4094|4
1726756070000|2024-09-19 14:27:50|4101|4095|4101.8|4095.8|4101.8|4095.8|4101|4095|1
1726756080000|2024-09-19 14:28:00|4102.3|4096.3|4101.8|4095.8|4102.8|4096.8|4101.8|4095.8|16
1726756090000|2024-09-19 14:28:10|4102.8|4096.8|4101.1|4095.1|4102.8|4096.8|4100.8|4094.8|15
1726756100000|2024-09-19 14:28:20|4100.9|4094.9|4101.8|4095.8|4101.9|4095.9|4100.8|4094.8|4
1726756110000|2024-09-19 14:28:30|4102.3|4096.3|4102.8|4096.8|4102.8|4096.8|4102.3|4096.3|8
1726756120000|2024-09-19 14:28:40|4102.9|4096.9|4101.9|4095.9|4102.9|4096.9|4101.8|4095.8|6
1726756130000|2024-09-19 14:28:50|4101.8|4095.8|4101.9|4095.9|4102.9|4096.9|4101.8|4095.8|8
1726756140000|2024-09-19 14:29:00|4102.3|4096.3|4106.3|4100.3|4106.5|4100.5|4102.3|4096.3|40
1726756150000|2024-09-19 14:29:10|4106.8|4100.8|4106.3|4100.3|4106.8|4100.8|4106.3|4100.3|5
1726756160000|2024-09-19 14:29:20|4106.6|4100.6|4106.3|4100.3|4106.6|4100.6|4105.3|4099.3|6
1726756170000|2024-09-19 14:29:30|4105.9|4099.9|4104.3|4098.3|4106.3|4100.3|4104.3|4098.3|17
1726756180000|2024-09-19 14:29:40|4104.8|4098.8|4105.8|4099.8|4105.8|4099.8|4104.8|4098.8|7
1726756190000|2024-09-19 14:29:50|4106.3|4100.3|4106.3|4100.3|4106.6|4100.6|4105.8|4099.8|9
1726756200000|2024-09-19 14:30:00|4106.6|4100.6|4104.8|4098.8|4106.6|4100.6|4104.8|4098.8|17
1726756210000|2024-09-19 14:30:10|4105.5|4099.5|4104.3|4098.3|4105.8|4099.8|4103.8|4097.8|18
1726756220000|2024-09-19 14:30:20|4104.6|4098.6|4105.8|4099.8|4105.8|4099.8|4104.6|4098.6|2
1726756230000|2024-09-19 14:30:30|4105.9|4099.9|4110.8|4104.8|4110.8|4104.8|4105.8|4099.8|19
1726756240000|2024-09-19 14:30:40|4110.9|4104.9|4112.3|4106.3|4113.3|4107.3|4110.9|4104.9|52
1726756250000|2024-09-19 14:30:50|4112.6|4106.6|4110.8|4104.8|4112.8|4106.8|4110.8|4104.8|10
1726756260000|2024-09-19 14:31:00|4111.3|4105.3|4113.5|4107.5|4114.5|4108.5|4110.9|4104.9|119
1726756270000|2024-09-19 14:31:10|4112.8|4106.8|4112.4|4106.4|4113.5|4107.5|4112|4106|23
1726756280000|2024-09-19 14:31:20|4112|4106|4108|4102|4112|4106|4108|4102|17
1726756290000|2024-09-19 14:31:30|4108.6|4102.6|4104.6|4098.6|4108.6|4102.6|4104.6|4098.6|92
1726756300000|2024-09-19 14:31:40|4102.8|4096.8|4105.5|4099.5|4105.5|4099.5|4102.6|4096.6|29
1726756310000|2024-09-19 14:31:50|4106|4100|4106.6|4100.6|4107|4101|4106|4100|8
1726756320000|2024-09-19 14:32:00|4107|4101|4107.5|4101.5|4107.6|4101.6|4107|4101|2
1726756330000|2024-09-19 14:32:10|4107.6|4101.6|4108.6|4102.6|4109.1|4103.1|4107.6|4101.6|2
1726756340000|2024-09-19 14:32:20|4108.3|4102.3|4105.6|4099.6|4108.3|4102.3|4105.6|4099.6|62
1726756350000|2024-09-19 14:32:30|4105.5|4099.5|4104.5|4098.5|4105.5|4099.5|4103.5|4097.5|27
1726756360000|2024-09-19 14:32:40|4104.6|4098.6|4106.6|4100.6|4107|4101|4104.6|4098.6|11
1726756370000|2024-09-19 14:32:50|4106.5|4100.5|4104.6|4098.6|4107|4101|4104.6|4098.6|13
1726756380000|2024-09-19 14:33:00|4105.6|4099.6|4106.5|4100.5|4107|4101|4105.6|4099.6|12
1726756390000|2024-09-19 14:33:10|4106|4100|4106.5|4100.5|4106.5|4100.5|4106|4100|1
1726756400000|2024-09-19 14:33:20|4106|4100|4105.6|4099.6|4107|4101|4105.5|4099.5|11
1726756410000|2024-09-19 14:33:30|4106|4100|4108.6|4102.6|4109.1|4103.1|4106|4100|68
1726756420000|2024-09-19 14:33:40|4109|4103|4109|4103|4109.5|4103.5|4109|4103|6
1726756430000|2024-09-19 14:33:50|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4109.6|4103.6|9
1726756440000|2024-09-19 14:34:00|4110.5|4104.5|4111.6|4105.6|4113|4107|4110.5|4104.5|49
1726756450000|2024-09-19 14:34:10|4111|4105|4111.6|4105.6|4111.6|4105.6|4110.7|4104.7|2
1726756460000|2024-09-19 14:34:20|4111.5|4105.5|4110.6|4104.6|4111.5|4105.5|4109.6|4103.6|5
1726756470000|2024-09-19 14:34:30|4110.1|4104.1|4109.6|4103.6|4111.5|4105.5|4109.5|4103.5|21
1726756480000|2024-09-19 14:34:40|4109.5|4103.5|4110.6|4104.6|4110.6|4104.6|4109.5|4103.5|5
1726756490000|2024-09-19 14:34:50|4111|4105|4110.6|4104.6|4111.6|4105.6|4110.5|4104.5|12
1726756500000|2024-09-19 14:35:00|4110.8|4104.8|4111.5|4105.5|4111.5|4105.5|4109.5|4103.5|17
1726756510000|2024-09-19 14:35:10|4112.5|4106.5|4111.6|4105.6|4114.5|4108.5|4111.6|4105.6|25
1726756520000|2024-09-19 14:35:20|4111|4105|4114.6|4108.6|4114.6|4108.6|4111|4105|12
1726756530000|2024-09-19 14:35:30|4113.6|4107.6|4113.3|4107.3|4113.6|4107.6|4112.6|4106.6|18
1726756540000|2024-09-19 14:35:40|4113.1|4107.1|4109.6|4103.6|4113.1|4107.1|4109.6|4103.6|16
1726756550000|2024-09-19 14:35:50|4110|4104|4110|4104|4110.6|4104.6|4109.6|4103.6|4
1726756560000|2024-09-19 14:36:00|4110.4|4104.4|4108.6|4102.6|4110.5|4104.5|4108.6|4102.6|30
1726756570000|2024-09-19 14:36:10|4107.8|4101.8|4108.6|4102.6|4109.5|4103.5|4107.5|4101.5|31
1726756580000|2024-09-19 14:36:20|4109.5|4103.5|4108.6|4102.6|4109.5|4103.5|4108.6|4102.6|2
1726756590000|2024-09-19 14:36:30|4106.8|4100.8|4108.5|4102.5|4108.5|4102.5|4106.5|4100.5|41
1726756600000|2024-09-19 14:36:40|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107|4101|8
1726756610000|2024-09-19 14:36:50|4104.9|4098.9|4106|4100|4106.5|4100.5|4104.9|4098.9|17
1726756620000|2024-09-19 14:37:00|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|37
1726756630000|2024-09-19 14:37:10|4107.6|4101.6|4107|4101|4108.5|4102.5|4107|4101|11
1726756640000|2024-09-19 14:37:20|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4105|4099|13
1726756650000|2024-09-19 14:37:30|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|0
1726756660000|2024-09-19 14:37:40|4108.4|4102.4|4110.6|4104.6|4110.6|4104.6|4108.4|4102.4|11
1726756670000|2024-09-19 14:37:50|4110.5|4104.5|4110|4104|4110.5|4104.5|4109.5|4103.5|18
1726756680000|2024-09-19 14:38:00|4110.4|4104.4|4110.5|4104.5|4110.6|4104.6|4110.4|4104.4|0
1726756690000|2024-09-19 14:38:10|4109.5|4103.5|4109|4103|4109.6|4103.6|4107.6|4101.6|23
1726756700000|2024-09-19 14:38:20|4109.5|4103.5|4105.6|4099.6|4109.5|4103.5|4105.6|4099.6|18
1726756710000|2024-09-19 14:38:30|4106|4100|4105|4099|4106|4100|4105|4099|6
1726756720000|2024-09-19 14:38:40|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4104.6|4098.6|3
1726756730000|2024-09-19 14:38:50|4106.5|4100.5|4107|4101|4107|4101|4106|4100|4
1726756740000|2024-09-19 14:39:00|4108|4102|4108.6|4102.6|4108.6|4102.6|4108|4102|1
1726756750000|2024-09-19 14:39:10|4109.4|4103.4|4107.6|4101.6|4110.5|4104.5|4107.6|4101.6|58
1726756760000|2024-09-19 14:39:20|4107.5|4101.5|4104|4098|4107.5|4101.5|4103.6|4097.6|26
1726756770000|2024-09-19 14:39:30|4103.6|4097.6|4104.5|4098.5|4104.5|4098.5|4103.6|4097.6|6
1726756780000|2024-09-19 14:39:40|4104.9|4098.9|4104|4098|4105|4099|4103.5|4097.5|8
1726756790000|2024-09-19 14:39:50|4103.5|4097.5|4104|4098|4104|4098|4102.5|4096.5|12
1726756800000|2024-09-19 14:40:00|4104.4|4098.4|4104|4098|4104.5|4098.5|4103.5|4097.5|15
1726756810000|2024-09-19 14:40:10|4104.4|4098.4|4104.5|4098.5|4105.5|4099.5|4104|4098|2
1726756820000|2024-09-19 14:40:20|4103.5|4097.5|4103.6|4097.6|4103.6|4097.6|4102|4096|22
1726756830000|2024-09-19 14:40:30|4104|4098|4104.1|4098.1|4104.1|4098.1|4103.5|4097.5|2
1726756840000|2024-09-19 14:40:40|4104|4098|4104|4098|4104|4098|4103.5|4097.5|7
1726756850000|2024-09-19 14:40:50|4103.6|4097.6|4102.6|4096.6|4103.6|4097.6|4102.5|4096.5|16
1726756860000|2024-09-19 14:41:00|4102.5|4096.5|4103|4097|4104|4098|4102.5|4096.5|11
1726756870000|2024-09-19 14:41:10|4102.6|4096.6|4101.5|4095.5|4103|4097|4100.6|4094.6|33
1726756880000|2024-09-19 14:41:20|4101|4095|4101.5|4095.5|4102|4096|4101|4095|2
1726756890000|2024-09-19 14:41:30|4102.2|4096.2|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|2
1726756900000|2024-09-19 14:41:40|4100.8|4094.8|4100.5|4094.5|4100.8|4094.8|4100.5|4094.5|9
1726756910000|2024-09-19 14:41:50|4100.6|4094.6|4101.5|4095.5|4101.5|4095.5|4100.6|4094.6|10
1726756920000|2024-09-19 14:42:00|4101.6|4095.6|4098.6|4092.6|4102.5|4096.5|4098.5|4092.5|62
1726756930000|2024-09-19 14:42:10|4098.5|4092.5|4095.6|4089.6|4098.6|4092.6|4095.6|4089.6|13
1726756940000|2024-09-19 14:42:20|4096|4090|4097.6|4091.6|4097.6|4091.6|4095.6|4089.6|2
1726756950000|2024-09-19 14:42:30|4098|4092|4095.6|4089.6|4098|4092|4094.6|4088.6|33
1726756960000|2024-09-19 14:42:40|4095.4|4089.4|4092.6|4086.6|4095.4|4089.4|4092.6|4086.6|20
1726756970000|2024-09-19 14:42:50|4092.8|4086.8|4093.6|4087.6|4093.6|4087.6|4092.6|4086.6|41
1726756980000|2024-09-19 14:43:00|4094|4088|4093.6|4087.6|4094.3|4088.3|4093.3|4087.3|5
1726756990000|2024-09-19 14:43:10|4092.9|4086.9|4094|4088|4094|4088|4091.9|4085.9|14
1726757000000|2024-09-19 14:43:20|4093.6|4087.6|4093.6|4087.6|4094.1|4088.1|4093.6|4087.6|2
1726757010000|2024-09-19 14:43:30|4094|4088|4094.5|4088.5|4095|4089|4093.5|4087.5|9
1726757020000|2024-09-19 14:43:40|4094.6|4088.6|4094.5|4088.5|4094.6|4088.6|4094|4088|7
1726757030000|2024-09-19 14:43:50|4094|4088|4092.5|4086.5|4094.1|4088.1|4091.6|4085.6|18
1726757040000|2024-09-19 14:44:00|4093|4087|4094.5|4088.5|4094.5|4088.5|4093|4087|29
1726757050000|2024-09-19 14:44:10|4093.8|4087.8|4094.5|4088.5|4094.5|4088.5|4093.8|4087.8|15
1726757060000|2024-09-19 14:44:20|4094.1|4088.1|4094.1|4088.1|4094.5|4088.5|4093.6|4087.6|20
1726757070000|2024-09-19 14:44:30|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|0
1726757080000|2024-09-19 14:44:40|4097.6|4091.6|4097|4091|4097.6|4091.6|4096.5|4090.5|13
1726757090000|2024-09-19 14:44:50|4096.6|4090.6|4096.5|4090.5|4097|4091|4095.8|4089.8|30
1726757100000|2024-09-19 14:45:00|4097.6|4091.6|4098|4092|4098|4092|4093.5|4087.5|85
1726757110000|2024-09-19 14:45:10|4098.1|4092.1|4098|4092|4099.7|4093.7|4097.6|4091.6|84
1726757120000|2024-09-19 14:45:20|4097.6|4091.6|4096.6|4090.6|4097.6|4091.6|4096.5|4090.5|11
1726757130000|2024-09-19 14:45:30|4096.5|4090.5|4096|4090|4096.5|4090.5|4095.5|4089.5|10
1726757140000|2024-09-19 14:45:40|4096.4|4090.4|4094.5|4088.5|4096.5|4090.5|4094|4088|14
1726757150000|2024-09-19 14:45:50|4094.6|4088.6|4094.6|4088.6|4095.6|4089.6|4094.5|4088.5|8
1726757160000|2024-09-19 14:46:00|4095|4089|4095.6|4089.6|4096|4090|4094.6|4088.6|11
1726757170000|2024-09-19 14:46:10|4096|4090|4095.5|4089.5|4097|4091|4095.5|4089.5|4
1726757180000|2024-09-19 14:46:20|4094.6|4088.6|4096.5|4090.5|4096.6|4090.6|4094.6|4088.6|16
1726757190000|2024-09-19 14:46:30|4096.9|4090.9|4096.5|4090.5|4097.5|4091.5|4096.5|4090.5|69
1726757200000|2024-09-19 14:46:40|4095.5|4089.5|4095|4089|4095.5|4089.5|4094.6|4088.6|107
1726757210000|2024-09-19 14:46:50|4094.6|4088.6|4093|4087|4095.5|4089.5|4092.6|4086.6|21
1726757220000|2024-09-19 14:47:00|4093.4|4087.4|4094|4088|4095|4089|4092.6|4086.6|18
1726757230000|2024-09-19 14:47:10|4093.6|4087.6|4094.6|4088.6|4094.6|4088.6|4093.5|4087.5|2
1726757240000|2024-09-19 14:47:20|4093.8|4087.8|4094.6|4088.6|4095|4089|4093.6|4087.6|6
1726757250000|2024-09-19 14:47:30|4095|4089|4095.6|4089.6|4096|4090|4095|4089|6
1726757260000|2024-09-19 14:47:40|4095.5|4089.5|4096.5|4090.5|4096.5|4090.5|4095.5|4089.5|3
1726757270000|2024-09-19 14:47:50|4095|4089|4094|4088|4095|4089|4093.9|4087.9|49
1726757280000|2024-09-19 14:48:00|4093.6|4087.6|4093.6|4087.6|4094.5|4088.5|4093.5|4087.5|5
1726757290000|2024-09-19 14:48:10|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4092|4086|9
1726757300000|2024-09-19 14:48:20|4093.9|4087.9|4094.5|4088.5|4094.6|4088.6|4093.9|4087.9|1
1726757310000|2024-09-19 14:48:30|4094.6|4088.6|4096|4090|4096|4090|4094.5|4088.5|5
1726757320000|2024-09-19 14:48:40|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|8
1726757330000|2024-09-19 14:48:50|4096.6|4090.6|4098.5|4092.5|4098.5|4092.5|4096.6|4090.6|16
1726757340000|2024-09-19 14:49:00|4099.5|4093.5|4097.6|4091.6|4099.5|4093.5|4097.6|4091.6|24
1726757350000|2024-09-19 14:49:10|4098|4092|4094.6|4088.6|4098|4092|4094.6|4088.6|16
1726757360000|2024-09-19 14:49:20|4095.5|4089.5|4097.5|4091.5|4097.5|4091.5|4095.5|4089.5|20
1726757370000|2024-09-19 14:49:30|4096.4|4090.4|4096|4090|4097.4|4091.4|4095.6|4089.6|35
1726757380000|2024-09-19 14:49:40|4095.6|4089.6|4095.5|4089.5|4096|4090|4094.6|4088.6|3
1726757390000|2024-09-19 14:49:50|4095.6|4089.6|4097.5|4091.5|4097.5|4091.5|4095.6|4089.6|1
1726757400000|2024-09-19 14:50:00|4098.5|4092.5|4098|4092|4099.8|4093.8|4097.6|4091.6|39
1726757410000|2024-09-19 14:50:10|4098.5|4092.5|4099|4093|4099.6|4093.6|4098.1|4092.1|16
1726757420000|2024-09-19 14:50:20|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.1|4092.1|5
1726757430000|2024-09-19 14:50:30|4098|4092|4098|4092|4098.5|4092.5|4097.6|4091.6|28
1726757440000|2024-09-19 14:50:40|4098.6|4092.6|4099|4093|4099.6|4093.6|4098|4092|20
1726757450000|2024-09-19 14:50:50|4098.6|4092.6|4097|4091|4098.6|4092.6|4097|4091|9
1726757460000|2024-09-19 14:51:00|4097.5|4091.5|4097|4091|4097.5|4091.5|4096.6|4090.6|11
1726757470000|2024-09-19 14:51:10|4097.1|4091.1|4096|4090|4097.5|4091.5|4095.6|4089.6|10
1726757480000|2024-09-19 14:51:20|4096.5|4090.5|4097|4091|4097.6|4091.6|4096.5|4090.5|10
1726757490000|2024-09-19 14:51:30|4097.4|4091.4|4097.6|4091.6|4097.6|4091.6|4096.5|4090.5|14
1726757500000|2024-09-19 14:51:40|4098.6|4092.6|4099|4093|4099.5|4093.5|4098.6|4092.6|12
1726757510000|2024-09-19 14:51:50|4099.5|4093.5|4098|4092|4099.5|4093.5|4097.6|4091.6|8
1726757520000|2024-09-19 14:52:00|4098.4|4092.4|4098.6|4092.6|4098.6|4092.6|4098.4|4092.4|1
1726757530000|2024-09-19 14:52:10|4099|4093|4096.6|4090.6|4099.6|4093.6|4096.6|4090.6|13
1726757540000|2024-09-19 14:52:20|4096.1|4090.1|4096.1|4090.1|4096.6|4090.6|4095.6|4089.6|9
1726757550000|2024-09-19 14:52:30|4096.5|4090.5|4096.5|4090.5|4096.6|4090.6|4096.5|4090.5|1
1726757560000|2024-09-19 14:52:40|4096.6|4090.6|4098|4092|4098.6|4092.6|4096.6|4090.6|7
1726757570000|2024-09-19 14:52:50|4098.6|4092.6|4098.5|4092.5|4098.6|4092.6|4098.5|4092.5|1
1726757580000|2024-09-19 14:53:00|4098.6|4092.6|4096.3|4090.3|4099.6|4093.6|4096.1|4090.1|32
1726757590000|2024-09-19 14:53:10|4096.1|4090.1|4094.6|4088.6|4096.3|4090.3|4094.6|4088.6|90
1726757600000|2024-09-19 14:53:20|4095.6|4089.6|4096.1|4090.1|4096.6|4090.6|4095.5|4089.5|29
1726757610000|2024-09-19 14:53:30|4095.6|4089.6|4095.6|4089.6|4096.3|4090.3|4095.6|4089.6|8
1726757620000|2024-09-19 14:53:40|4095.5|4089.5|4093.5|4087.5|4095.6|4089.6|4093.5|4087.5|55
1726757630000|2024-09-19 14:53:50|4093.6|4087.6|4093.6|4087.6|4094|4088|4093.6|4087.6|9
1726757640000|2024-09-19 14:54:00|4093.8|4087.8|4095|4089|4097.6|4091.6|4093.8|4087.8|34
1726757650000|2024-09-19 14:54:10|4094.6|4088.6|4094.6|4088.6|4095.6|4089.6|4094.6|4088.6|35
1726757660000|2024-09-19 14:54:20|4093.6|4087.6|4094.6|4088.6|4094.6|4088.6|4093.6|4087.6|11
1726757670000|2024-09-19 14:54:30|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4093.9|4087.9|14
1726757680000|2024-09-19 14:54:40|4093.9|4087.9|4090.9|4084.9|4093.9|4087.9|4090.3|4084.3|35
1726757690000|2024-09-19 14:54:50|4091.3|4085.3|4091.3|4085.3|4091.9|4085.9|4091.3|4085.3|24
1726757700000|2024-09-19 14:55:00|4090.9|4084.9|4089.9|4083.9|4091.3|4085.3|4089.3|4083.3|137
1726757710000|2024-09-19 14:55:10|4090.9|4084.9|4089.8|4083.8|4090.9|4084.9|4089.8|4083.8|44
1726757720000|2024-09-19 14:55:20|4089.3|4083.3|4088.9|4082.9|4089.8|4083.8|4088.9|4082.9|4
1726757730000|2024-09-19 14:55:30|4089.8|4083.8|4087.9|4081.9|4089.8|4083.8|4087.8|4081.8|34
1726757740000|2024-09-19 14:55:40|4087.4|4081.4|4087.8|4081.8|4087.9|4081.9|4087.4|4081.4|18
1726757750000|2024-09-19 14:55:50|4086.9|4080.9|4091.3|4085.3|4091.3|4085.3|4086.8|4080.8|144
1726757760000|2024-09-19 14:56:00|4090.9|4084.9|4089.9|4083.9|4090.9|4084.9|4089.9|4083.9|13
1726757770000|2024-09-19 14:56:10|4089.8|4083.8|4088.9|4082.9|4089.8|4083.8|4088.9|4082.9|29
1726757780000|2024-09-19 14:56:20|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|3
1726757790000|2024-09-19 14:56:30|4088.9|4082.9|4085.3|4079.3|4090.4|4084.4|4084.9|4078.9|68
1726757800000|2024-09-19 14:56:40|4085.4|4079.4|4085.4|4079.4|4085.9|4079.9|4083.9|4077.9|136
1726757810000|2024-09-19 14:56:50|4085|4079|4084.9|4078.9|4085|4079|4084.8|4078.8|8
1726757820000|2024-09-19 14:57:00|4084.8|4078.8|4082.5|4076.5|4084.9|4078.9|4080.9|4074.9|38
1726757830000|2024-09-19 14:57:10|4082.9|4076.9|4083.9|4077.9|4083.9|4077.9|4082.9|4076.9|5
1726757840000|2024-09-19 14:57:20|4084.9|4078.9|4083.9|4077.9|4084.9|4078.9|4083.9|4077.9|52
1726757850000|2024-09-19 14:57:30|4084.3|4078.3|4086.9|4080.9|4086.9|4080.9|4083.9|4077.9|86
1726757860000|2024-09-19 14:57:40|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|5
1726757870000|2024-09-19 14:57:50|4087.8|4081.8|4087.9|4081.9|4088.1|4082.1|4087.5|4081.5|8
1726757880000|2024-09-19 14:58:00|4088.8|4082.8|4088.8|4082.8|4088.9|4082.9|4088.8|4082.8|3
1726757890000|2024-09-19 14:58:10|4088|4082|4086.3|4080.3|4088|4082|4085.9|4079.9|65
1726757900000|2024-09-19 14:58:20|4086.6|4080.6|4087.3|4081.3|4087.3|4081.3|4086.6|4080.6|7
1726757910000|2024-09-19 14:58:30|4087.4|4081.4|4087.8|4081.8|4087.8|4081.8|4086.9|4080.9|2
1726757920000|2024-09-19 14:58:40|4086.8|4080.8|4086.8|4080.8|4087.8|4081.8|4086.8|4080.8|11
1726757930000|2024-09-19 14:58:50|4086.9|4080.9|4086.9|4080.9|4087.3|4081.3|4086.8|4080.8|6
1726757940000|2024-09-19 14:59:00|4087.3|4081.3|4086.9|4080.9|4087.8|4081.8|4086.9|4080.9|6
1726757950000|2024-09-19 14:59:10|4087.3|4081.3|4084.8|4078.8|4087.3|4081.3|4084.8|4078.8|14
1726757960000|2024-09-19 14:59:20|4084.3|4078.3|4084.9|4078.9|4084.9|4078.9|4083.9|4077.9|5
1726757970000|2024-09-19 14:59:30|4084.8|4078.8|4087.3|4081.3|4087.3|4081.3|4084.8|4078.8|9
1726757980000|2024-09-19 14:59:40|4086.6|4080.6|4087.8|4081.8|4087.8|4081.8|4086.6|4080.6|17
1726757990000|2024-09-19 14:59:50|||||||||8
1726758000000|2024-09-19 15:00:00|4086.8|4080.8|4087.8|4081.8|4087.8|4081.8|4086.8|4080.8|16
1726758010000|2024-09-19 15:00:10|4087.3|4081.3|4086.9|4080.9|4087.3|4081.3|4085.8|4079.8|14
1726758020000|2024-09-19 15:00:20|4086.8|4080.8|4085.8|4079.8|4086.8|4080.8|4085.8|4079.8|1
1726758030000|2024-09-19 15:00:30|4086.3|4080.3|4086.8|4080.8|4087.8|4081.8|4086.3|4080.3|8
1726758040000|2024-09-19 15:00:40|4086.4|4080.4|4086.8|4080.8|4086.8|4080.8|4086.3|4080.3|5
1726758050000|2024-09-19 15:00:50|4086.9|4080.9|4085.8|4079.8|4086.9|4080.9|4085.8|4079.8|3
1726758060000|2024-09-19 15:01:00|4085.9|4079.9|4086.8|4080.8|4086.8|4080.8|4085.8|4079.8|2
1726758070000|2024-09-19 15:01:10|4087.1|4081.1|4087.8|4081.8|4087.8|4081.8|4087.1|4081.1|7
1726758080000|2024-09-19 15:01:20|||||||||80
1726758090000|2024-09-19 15:01:30|4085.8|4079.8|4086.3|4080.3|4086.9|4080.9|4085.3|4079.3|80
1726758100000|2024-09-19 15:01:40|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|6
1726758110000|2024-09-19 15:01:50|4089.3|4083.3|4089.9|4083.9|4090.3|4084.3|4089.3|4083.3|33
1726758120000|2024-09-19 15:02:00|4089.8|4083.8|4089.9|4083.9|4090.8|4084.8|4089.8|4083.8|14
1726758130000|2024-09-19 15:02:10|4090.3|4084.3|4090.8|4084.8|4090.9|4084.9|4090.3|4084.3|13
1726758140000|2024-09-19 15:02:20|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.8|4084.8|3
1726758150000|2024-09-19 15:02:30|4092.5|4086.5|4089.9|4083.9|4092.8|4086.8|4089.9|4083.9|14
1726758160000|2024-09-19 15:02:40|4090.3|4084.3|4090.4|4084.4|4090.5|4084.5|4089.9|4083.9|3
1726758170000|2024-09-19 15:02:50|4090.3|4084.3|4090.3|4084.3|4090.4|4084.4|4089.9|4083.9|1
1726758180000|2024-09-19 15:03:00|4090.5|4084.5|4090.9|4084.9|4091.8|4085.8|4090.5|4084.5|4
1726758190000|2024-09-19 15:03:10|4091.8|4085.8|4094.3|4088.3|4094.3|4088.3|4090.9|4084.9|7
1726758200000|2024-09-19 15:03:20|4093.9|4087.9|4094.9|4088.9|4094.9|4088.9|4093.9|4087.9|3
1726758210000|2024-09-19 15:03:30|4095.4|4089.4|4095.3|4089.3|4095.4|4089.4|4094.9|4088.9|7
1726758220000|2024-09-19 15:03:40|4095.8|4089.8|4095.9|4089.9|4095.9|4089.9|4095.8|4089.8|1
1726758230000|2024-09-19 15:03:50|4097.3|4091.3|4094.8|4088.8|4097.8|4091.8|4094.8|4088.8|63
1726758240000|2024-09-19 15:04:00|4094.9|4088.9|4094.3|4088.3|4094.9|4088.9|4094.3|4088.3|36
1726758250000|2024-09-19 15:04:10|4093.9|4087.9|4093.8|4087.8|4094.3|4088.3|4093.8|4087.8|0
1726758260000|2024-09-19 15:04:20|4092.9|4086.9|4094.3|4088.3|4094.9|4088.9|4092.9|4086.9|46
1726758270000|2024-09-19 15:04:30|4093.9|4087.9|4093.3|4087.3|4094.3|4088.3|4093.3|4087.3|82
1726758280000|2024-09-19 15:04:40|4092.9|4086.9|4094.3|4088.3|4094.9|4088.9|4092.9|4086.9|5
1726758290000|2024-09-19 15:04:50|4094.4|4088.4|4094.9|4088.9|4094.9|4088.9|4094.4|4088.4|1
1726758300000|2024-09-19 15:05:00|4095|4089|4096.3|4090.3|4096.3|4090.3|4095|4089|128
1726758310000|2024-09-19 15:05:10|4095.8|4089.8|4096.1|4090.1|4096.3|4090.3|4095.8|4089.8|6
1726758320000|2024-09-19 15:05:20|4096.3|4090.3|4096.8|4090.8|4096.8|4090.8|4095.8|4089.8|0
1726758330000|2024-09-19 15:05:30|4096.1|4090.1|4096.9|4090.9|4096.9|4090.9|4096.1|4090.1|23
1726758340000|2024-09-19 15:05:40|4096.8|4090.8|4094.9|4088.9|4096.8|4090.8|4094.9|4088.9|25
1726758350000|2024-09-19 15:05:50|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|0
1726758360000|2024-09-19 15:06:00|4095.3|4089.3|4096.8|4090.8|4096.8|4090.8|4095.3|4089.3|2
1726758370000|2024-09-19 15:06:10|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|5
1726758380000|2024-09-19 15:06:20|4097.8|4091.8|4096.9|4090.9|4097.8|4091.8|4096.6|4090.6|47
1726758390000|2024-09-19 15:06:30|4097|4091|4097.4|4091.4|4097.4|4091.4|4097|4091|3
1726758400000|2024-09-19 15:06:40|4097.8|4091.8|4096.9|4090.9|4097.8|4091.8|4096.9|4090.9|7
1726758410000|2024-09-19 15:06:50|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4096.6|4090.6|638
1726758420000|2024-09-19 15:07:00|4099.1|4093.1|4096.1|4090.1|4099.1|4093.1|4096.1|4090.1|99
1726758430000|2024-09-19 15:07:10|4095.8|4089.8|4093|4087|4095.8|4089.8|4093|4087|25
1726758440000|2024-09-19 15:07:20|4093.1|4087.1|4093|4087|4094.6|4088.6|4093|4087|7
1726758450000|2024-09-19 15:07:30|4092.6|4086.6|4094.6|4088.6|4094.6|4088.6|4092.6|4086.6|6
1726758460000|2024-09-19 15:07:40|4094.5|4088.5|4093.5|4087.5|4094.5|4088.5|4093.5|4087.5|1
1726758470000|2024-09-19 15:07:50|4093.6|4087.6|4094.5|4088.5|4094.6|4088.6|4093.6|4087.6|3
1726758480000|2024-09-19 15:08:00|4094.6|4088.6|4096|4090|4096|4090|4094.6|4088.6|7
1726758490000|2024-09-19 15:08:10|4095.6|4089.6|4095|4089|4096.1|4090.1|4094.6|4088.6|222
1726758500000|2024-09-19 15:08:20|4095.1|4089.1|4094.6|4088.6|4095.6|4089.6|4093.6|4087.6|12
1726758510000|2024-09-19 15:08:30|4093.9|4087.9|4094.6|4088.6|4094.6|4088.6|4093.6|4087.6|2
1726758520000|2024-09-19 15:08:40|4094.1|4088.1|4094.6|4088.6|4094.6|4088.6|4093.6|4087.6|4
1726758530000|2024-09-19 15:08:50|4095|4089|4095.6|4089.6|4095.6|4089.6|4094.6|4088.6|2
1726758540000|2024-09-19 15:09:00|4095.8|4089.8|4096.6|4090.6|4096.6|4090.6|4095.8|4089.8|18
1726758550000|2024-09-19 15:09:10|4096.5|4090.5|4096.5|4090.5|4096.6|4090.6|4096.5|4090.5|1
1726758560000|2024-09-19 15:09:20|4096.6|4090.6|4095.6|4089.6|4096.6|4090.6|4095.5|4089.5|13
1726758570000|2024-09-19 15:09:30|4095.5|4089.5|4096.6|4090.6|4096.6|4090.6|4095.5|4089.5|5
1726758580000|2024-09-19 15:09:40|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4
1726758590000|2024-09-19 15:09:50|4096.8|4090.8|4096|4090|4096.8|4090.8|4096|4090|1
1726758600000|2024-09-19 15:10:00|4096.6|4090.6|4097.5|4091.5|4097.5|4091.5|4096.6|4090.6|6
1726758610000|2024-09-19 15:10:10|4098.6|4092.6|4099.6|4093.6|4099.6|4093.6|4098.6|4092.6|9
1726758620000|2024-09-19 15:10:20|4099.8|4093.8|4099.6|4093.6|4099.8|4093.8|4099.6|4093.6|6
1726758630000|2024-09-19 15:10:30|4099.5|4093.5|4099.6|4093.6|4099.6|4093.6|4099.5|4093.5|4
1726758640000|2024-09-19 15:10:40|4098.6|4092.6|4099.4|4093.4|4099.6|4093.6|4098.6|4092.6|22
1726758650000|2024-09-19 15:10:50|4099|4093|4099.5|4093.5|4099.5|4093.5|4098.6|4092.6|8
1726758660000|2024-09-19 15:11:00|4099.6|4093.6|4097.6|4091.6|4099.6|4093.6|4097.6|4091.6|28
1726758670000|2024-09-19 15:11:10|4098.6|4092.6|4097.6|4091.6|4098.6|4092.6|4097|4091|8
1726758680000|2024-09-19 15:11:20|4097.5|4091.5|4098|4092|4098.5|4092.5|4097.5|4091.5|5
1726758690000|2024-09-19 15:11:30|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|6
1726758700000|2024-09-19 15:11:40|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.5|4090.5|10
1726758710000|2024-09-19 15:11:50|4093.1|4087.1|4095.5|4089.5|4095.5|4089.5|4093.1|4087.1|31
1726758720000|2024-09-19 15:12:00|4095.6|4089.6|4094.6|4088.6|4095.6|4089.6|4094.6|4088.6|7
1726758730000|2024-09-19 15:12:10|4094.3|4088.3|4093.6|4087.6|4094.3|4088.3|4093.1|4087.1|109
1726758740000|2024-09-19 15:12:20|4093.5|4087.5|4092.6|4086.6|4093.5|4087.5|4092.5|4086.5|2
1726758750000|2024-09-19 15:12:30|4091.8|4085.8|4090.6|4084.6|4092.5|4086.5|4089.9|4083.9|23
1726758760000|2024-09-19 15:12:40|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.3|4084.3|0
1726758770000|2024-09-19 15:12:50|4091.5|4085.5|4091.9|4085.9|4092.3|4086.3|4091.5|4085.5|11
1726758780000|2024-09-19 15:13:00|4092.3|4086.3|4091.8|4085.8|4092.8|4086.8|4091.8|4085.8|9
1726758790000|2024-09-19 15:13:10|4089.9|4083.9|4087.9|4081.9|4089.9|4083.9|4087.8|4081.8|55
1726758800000|2024-09-19 15:13:20|4088.8|4082.8|4088.9|4082.9|4088.9|4082.9|4088.8|4082.8|14
1726758810000|2024-09-19 15:13:30|4089.9|4083.9|4089.3|4083.3|4090.3|4084.3|4089.3|4083.3|17
1726758820000|2024-09-19 15:13:40|4088.8|4082.8|4088.8|4082.8|4088.9|4082.9|4088.8|4082.8|1
1726758830000|2024-09-19 15:13:50|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.3|4081.3|9
1726758840000|2024-09-19 15:14:00|4088.3|4082.3|4088.9|4082.9|4088.9|4082.9|4088.3|4082.3|14
1726758850000|2024-09-19 15:14:10|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|1
1726758860000|2024-09-19 15:14:20|4089.4|4083.4|4089.3|4083.3|4089.8|4083.8|4089.3|4083.3|4
1726758870000|2024-09-19 15:14:30|4089.8|4083.8|4086.9|4080.9|4089.8|4083.8|4086.9|4080.9|22
1726758880000|2024-09-19 15:14:40|4086.8|4080.8|4086.8|4080.8|4087.3|4081.3|4086.8|4080.8|5
1726758890000|2024-09-19 15:14:50|4086.3|4080.3|4086.4|4080.4|4086.9|4080.9|4086.3|4080.3|2
1726758900000|2024-09-19 15:15:00|4086.8|4080.8|4087.9|4081.9|4088.3|4082.3|4086.8|4080.8|9
1726758910000|2024-09-19 15:15:10|4087.8|4081.8|4088.3|4082.3|4088.3|4082.3|4087.8|4081.8|2
1726758920000|2024-09-19 15:15:20|4088.4|4082.4|4089.9|4083.9|4089.9|4083.9|4088.4|4082.4|7
1726758930000|2024-09-19 15:15:30|4090.6|4084.6|4090.9|4084.9|4090.9|4084.9|4090.6|4084.6|7
1726758940000|2024-09-19 15:15:40|4091.4|4085.4|4090.9|4084.9|4091.4|4085.4|4090.9|4084.9|21
1726758950000|2024-09-19 15:15:50|4090.8|4084.8|4089.3|4083.3|4090.8|4084.8|4088.9|4082.9|13
1726758960000|2024-09-19 15:16:00|4089.8|4083.8|4088.8|4082.8|4089.8|4083.8|4088.8|4082.8|0
1726758970000|2024-09-19 15:16:10|4087.9|4081.9|4086.3|4080.3|4087.9|4081.9|4086.3|4080.3|13
1726758980000|2024-09-19 15:16:20|4086.4|4080.4|4085.9|4079.9|4086.8|4080.8|4085.9|4079.9|25
1726758990000|2024-09-19 15:16:30|4086.3|4080.3|4085.3|4079.3|4086.3|4080.3|4084.8|4078.8|16
1726759000000|2024-09-19 15:16:40|4084.9|4078.9|4085.8|4079.8|4085.8|4079.8|4084.9|4078.9|12
1726759010000|2024-09-19 15:16:50|4086.9|4080.9|4087.9|4081.9|4087.9|4081.9|4086.9|4080.9|9
1726759020000|2024-09-19 15:17:00|4087.8|4081.8|4087.9|4081.9|4087.9|4081.9|4087.8|4081.8|1
1726759030000|2024-09-19 15:17:10|4087.8|4081.8|4085.9|4079.9|4087.8|4081.8|4085.9|4079.9|3
1726759040000|2024-09-19 15:17:20|4086.3|4080.3|4085.9|4079.9|4086.3|4080.3|4085.8|4079.8|0
1726759050000|2024-09-19 15:17:30|4086.3|4080.3|4085.9|4079.9|4086.3|4080.3|4085.8|4079.8|12
1726759060000|2024-09-19 15:17:40|4086.4|4080.4|4086.9|4080.9|4086.9|4080.9|4086.4|4080.4|3
1726759070000|2024-09-19 15:17:50|4086.8|4080.8|4085.9|4079.9|4086.8|4080.8|4085.9|4079.9|4
1726759080000|2024-09-19 15:18:00|4086.4|4080.4|4086.4|4080.4|4086.8|4080.8|4085.8|4079.8|4
1726759090000|2024-09-19 15:18:10|4086.3|4080.3|4087.9|4081.9|4087.9|4081.9|4086.3|4080.3|6
1726759100000|2024-09-19 15:18:20|4087.6|4081.6|4086.9|4080.9|4087.6|4081.6|4086.9|4080.9|6
1726759110000|2024-09-19 15:18:30|4086.5|4080.5|4084.3|4078.3|4086.5|4080.5|4084.3|4078.3|27
1726759120000|2024-09-19 15:18:40|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4083.9|4077.9|7
1726759130000|2024-09-19 15:18:50|4084|4078|4083.8|4077.8|4084|4078|4083.8|4077.8|2
1726759140000|2024-09-19 15:19:00|4084.5|4078.5|4085.8|4079.8|4085.8|4079.8|4084.5|4078.5|10
1726759150000|2024-09-19 15:19:10|4085.4|4079.4|4085.9|4079.9|4085.9|4079.9|4085.4|4079.4|5
1726759160000|2024-09-19 15:19:20|4086.9|4080.9|4086.9|4080.9|4087.4|4081.4|4086.9|4080.9|1
1726759170000|2024-09-19 15:19:30|4087.3|4081.3|4086.9|4080.9|4087.9|4081.9|4086.8|4080.8|6
1726759180000|2024-09-19 15:19:40|4086.8|4080.8|4085.9|4079.9|4086.9|4080.9|4085.4|4079.4|3
1726759190000|2024-09-19 15:19:50|4086|4080|4086.8|4080.8|4086.9|4080.9|4085.9|4079.9|4
1726759200000|2024-09-19 15:20:00|4086.9|4080.9|4081.9|4075.9|4086.9|4080.9|4081.9|4075.9|31
1726759210000|2024-09-19 15:20:10|4081.8|4075.8|4081.9|4075.9|4081.9|4075.9|4080.9|4074.9|15
1726759220000|2024-09-19 15:20:20|4081.4|4075.4|4082.9|4076.9|4082.9|4076.9|4081.4|4075.4|138
1726759230000|2024-09-19 15:20:30|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4082.9|4076.9|1
1726759240000|2024-09-19 15:20:40|4083.8|4077.8|4082.8|4076.8|4083.8|4077.8|4082.8|4076.8|18
1726759250000|2024-09-19 15:20:50|||||||||52
1726759260000|2024-09-19 15:21:00|4082.9|4076.9|4082.8|4076.8|4083.3|4077.3|4082.8|4076.8|41
1726759270000|2024-09-19 15:21:10|4082.3|4076.3|4083.8|4077.8|4083.8|4077.8|4082.3|4076.3|17
1726759280000|2024-09-19 15:21:20|4082.3|4076.3|4081.3|4075.3|4082.3|4076.3|4081.3|4075.3|17
1726759290000|2024-09-19 15:21:30|4081.8|4075.8|4082.8|4076.8|4082.8|4076.8|4081.8|4075.8|3
1726759300000|2024-09-19 15:21:40|4082.4|4076.4|4082.3|4076.3|4082.8|4076.8|4082.3|4076.3|0
1726759310000|2024-09-19 15:21:50|4082.6|4076.6|4082.8|4076.8|4082.9|4076.9|4082.6|4076.6|4
1726759320000|2024-09-19 15:22:00|4082.9|4076.9|4081.8|4075.8|4082.9|4076.9|4080.9|4074.9|18
1726759330000|2024-09-19 15:22:10|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|29
1726759340000|2024-09-19 15:22:20|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|4081.1|4075.1|162
1726759350000|2024-09-19 15:22:30|4080.6|4074.6|4078.6|4072.6|4080.6|4074.6|4078.3|4072.3|2
1726759360000|2024-09-19 15:22:40|4078.8|4072.8|4077.6|4071.6|4078.8|4072.8|4077.6|4071.6|7
1726759370000|2024-09-19 15:22:50|4077.8|4071.8|4075.4|4069.4|4077.8|4071.8|4075.4|4069.4|11
1726759380000|2024-09-19 15:23:00|4075.8|4069.8|4075.4|4069.4|4075.8|4069.8|4075.4|4069.4|2
1726759390000|2024-09-19 15:23:10|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075|4069|8
1726759400000|2024-09-19 15:23:20|4077.3|4071.3|4075.9|4069.9|4077.4|4071.4|4075.9|4069.9|5
1726759410000|2024-09-19 15:23:30|4075.8|4069.8|4074.9|4068.9|4075.8|4069.8|4074.8|4068.8|9
1726759420000|2024-09-19 15:23:40|4075.3|4069.3|4074.8|4068.8|4075.3|4069.3|4073.9|4067.9|74
1726759430000|2024-09-19 15:23:50|4074.9|4068.9|4075.4|4069.4|4075.8|4069.8|4074.9|4068.9|4
1726759440000|2024-09-19 15:24:00|4075.3|4069.3|4075.3|4069.3|4075.8|4069.8|4074.8|4068.8|13
1726759450000|2024-09-19 15:24:10|4074.9|4068.9|4072.9|4066.9|4074.9|4068.9|4072.3|4066.3|10
1726759460000|2024-09-19 15:24:20|4074.5|4068.5|4075.8|4069.8|4075.8|4069.8|4074.3|4068.3|8
1726759470000|2024-09-19 15:24:30|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4
1726759480000|2024-09-19 15:24:40|4077.9|4071.9|4080.3|4074.3|4081.3|4075.3|4077.9|4071.9|25
1726759490000|2024-09-19 15:24:50|4079.9|4073.9|4080.9|4074.9|4082.3|4076.3|4079.9|4073.9|12
1726759500000|2024-09-19 15:25:00|4081.3|4075.3|4082.8|4076.8|4082.8|4076.8|4081.3|4075.3|5
1726759510000|2024-09-19 15:25:10|4082.9|4076.9|4083.8|4077.8|4083.8|4077.8|4082.9|4076.9|23
1726759520000|2024-09-19 15:25:20|4083.6|4077.6|4083.8|4077.8|4083.9|4077.9|4083.6|4077.6|2
1726759530000|2024-09-19 15:25:30|4082.8|4076.8|4083.3|4077.3|4083.8|4077.8|4082.8|4076.8|95
1726759540000|2024-09-19 15:25:40|4082.8|4076.8|4082.6|4076.6|4083.6|4077.6|4082.6|4076.6|6
1726759550000|2024-09-19 15:25:50|4083.8|4077.8|4083.6|4077.6|4083.8|4077.8|4083.6|4077.6|1
1726759560000|2024-09-19 15:26:00|4083.8|4077.8|4083.6|4077.6|4084.3|4078.3|4083.6|4077.6|11
1726759570000|2024-09-19 15:26:10|4083.8|4077.8|4084.8|4078.8|4085.1|4079.1|4083.8|4077.8|12
1726759580000|2024-09-19 15:26:20|4084.5|4078.5|4081.9|4075.9|4084.5|4078.5|4081.9|4075.9|45
1726759590000|2024-09-19 15:26:30|4081.8|4075.8|4080.3|4074.3|4081.9|4075.9|4080.3|4074.3|8
1726759600000|2024-09-19 15:26:40|4079|4073|4074.9|4068.9|4080.3|4074.3|4074.9|4068.9|201
1726759610000|2024-09-19 15:26:50|4075.2|4069.2|4076.9|4070.9|4076.9|4070.9|4075.2|4069.2|46
1726759620000|2024-09-19 15:27:00|4077.3|4071.3|4076.3|4070.3|4077.5|4071.5|4076.3|4070.3|8
1726759630000|2024-09-19 15:27:10|4075.9|4069.9|4075.9|4069.9|4076.3|4070.3|4075.8|4069.8|3
1726759640000|2024-09-19 15:27:20|4076.9|4070.9|4077.3|4071.3|4077.3|4071.3|4076.9|4070.9|16
1726759650000|2024-09-19 15:27:30|4077.4|4071.4|4077.9|4071.9|4077.9|4071.9|4076.9|4070.9|4
1726759660000|2024-09-19 15:27:40|4077.6|4071.6|4077.3|4071.3|4077.6|4071.6|4076.8|4070.8|9
1726759670000|2024-09-19 15:27:50|4076.9|4070.9|4077.9|4071.9|4077.9|4071.9|4076.9|4070.9|3
1726759680000|2024-09-19 15:28:00|4078.8|4072.8|4078.4|4072.4|4078.8|4072.8|4078.4|4072.4|13
1726759690000|2024-09-19 15:28:10|4078.8|4072.8|4077.8|4071.8|4078.9|4072.9|4077.8|4071.8|15
1726759700000|2024-09-19 15:28:20|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.8|4071.8|3
1726759710000|2024-09-19 15:28:30|4078.3|4072.3|4077.9|4071.9|4078.3|4072.3|4077.9|4071.9|8
1726759720000|2024-09-19 15:28:40|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|4078.9|4072.9|3
1726759730000|2024-09-19 15:28:50|4078.8|4072.8|4078.9|4072.9|4078.9|4072.9|4078.2|4072.2|44
1726759740000|2024-09-19 15:29:00|4079|4073|4078.9|4072.9|4079|4073|4077.9|4071.9|19
1726759750000|2024-09-19 15:29:10|4079.9|4073.9|4078.9|4072.9|4079.9|4073.9|4078.9|4072.9|7
1726759760000|2024-09-19 15:29:20|||||||||1
1726759770000|2024-09-19 15:29:30|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|4077.9|4071.9|1
1726759780000|2024-09-19 15:29:40|||||||||2
1726759790000|2024-09-19 15:29:50|4078.9|4072.9|4079.9|4073.9|4079.9|4073.9|4078.9|4072.9|6
1726759800000|2024-09-19 15:30:00|4080|4074|4079.4|4073.4|4080|4074|4079.3|4073.3|2
1726759810000|2024-09-19 15:30:10|4079.5|4073.5|4081.9|4075.9|4081.9|4075.9|4079.5|4073.5|59
1726759820000|2024-09-19 15:30:20|4081.5|4075.5|4081.9|4075.9|4081.9|4075.9|4081.5|4075.5|3
1726759830000|2024-09-19 15:30:30|4081|4075|4080.9|4074.9|4081|4075|4080.9|4074.9|8
1726759840000|2024-09-19 15:30:40|4079.9|4073.9|4079.5|4073.5|4079.9|4073.9|4078.9|4072.9|48
1726759850000|2024-09-19 15:30:50|4079.9|4073.9|4078.9|4072.9|4079.9|4073.9|4078.9|4072.9|9
1726759860000|2024-09-19 15:31:00|4079.2|4073.2|4078|4072|4079.5|4073.5|4078|4072|8
1726759870000|2024-09-19 15:31:10|4077|4071|4078|4072|4078|4072|4077|4071|5
1726759880000|2024-09-19 15:31:20|4077.5|4071.5|4080.9|4074.9|4080.9|4074.9|4077|4071|36
1726759890000|2024-09-19 15:31:30|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|5
1726759900000|2024-09-19 15:31:40|4080.9|4074.9|4081.9|4075.9|4081.9|4075.9|4080.5|4074.5|6
1726759910000|2024-09-19 15:31:50|4082.5|4076.5|4082|4076|4082.9|4076.9|4082|4076|11
1726759920000|2024-09-19 15:32:00|4082.5|4076.5|4084|4078|4084|4078|4082.5|4076.5|4
1726759930000|2024-09-19 15:32:10|4084.8|4078.8|4084.9|4078.9|4084.9|4078.9|4084.8|4078.8|4
1726759940000|2024-09-19 15:32:20|4085|4079|4085.9|4079.9|4085.9|4079.9|4085|4079|2
1726759950000|2024-09-19 15:32:30|4085|4079|4085|4079|4085|4079|4085|4079|18
1726759960000|2024-09-19 15:32:40|4084.9|4078.9|4084.9|4078.9|4085|4079|4084.5|4078.5|7
1726759980000|2024-09-19 15:33:00|4085|4079|4082.9|4076.9|4085|4079|4082.9|4076.9|18
1726759990000|2024-09-19 15:33:10|4083.2|4077.2|4082.9|4076.9|4083.2|4077.2|4082.9|4076.9|8
1726760000000|2024-09-19 15:33:20|4082|4076|4082.9|4076.9|4083|4077|4081.9|4075.9|13
1726760010000|2024-09-19 15:33:30|4083.9|4077.9|4083.9|4077.9|4084|4078|4083.9|4077.9|9
1726760020000|2024-09-19 15:33:40|4082.9|4076.9|4083|4077|4083.5|4077.5|4082.9|4076.9|13
1726760030000|2024-09-19 15:33:50|4083.4|4077.4|4084.4|4078.4|4084.4|4078.4|4083.4|4077.4|10
1726760040000|2024-09-19 15:34:00|4083.9|4077.9|4087.9|4081.9|4088.8|4082.8|4083.9|4077.9|18
1726760050000|2024-09-19 15:34:10|4087.8|4081.8|4087.9|4081.9|4087.9|4081.9|4086.3|4080.3|8
1726760060000|2024-09-19 15:34:20|4087|4081|4087.9|4081.9|4088.3|4082.3|4086.9|4080.9|7
1726760070000|2024-09-19 15:34:30|4088.3|4082.3|4088.4|4082.4|4088.4|4082.4|4087.9|4081.9|6
1726760080000|2024-09-19 15:34:40|4088.8|4082.8|4088.4|4082.4|4089.8|4083.8|4088.4|4082.4|15
1726760090000|2024-09-19 15:34:50|4088.8|4082.8|4093.3|4087.3|4093.8|4087.8|4088.8|4082.8|30
1726760100000|2024-09-19 15:35:00|4092.5|4086.5|4091.9|4085.9|4092.6|4086.6|4091.4|4085.4|8
1726760110000|2024-09-19 15:35:10|4093.4|4087.4|4093|4087|4093.9|4087.9|4093|4087|27
1726760120000|2024-09-19 15:35:20|4092.9|4086.9|4093|4087|4093.9|4087.9|4092.9|4086.9|13
1726760130000|2024-09-19 15:35:30|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|5
1726760140000|2024-09-19 15:35:40|4093.4|4087.4|4093.9|4087.9|4093.9|4087.9|4093.4|4087.4|2
1726760150000|2024-09-19 15:35:50|4094|4088|4093.9|4087.9|4094|4088|4092.9|4086.9|2
1726760160000|2024-09-19 15:36:00|4094|4088|4093.9|4087.9|4094|4088|4093.9|4087.9|3
1726760170000|2024-09-19 15:36:10|4093.8|4087.8|4093|4087|4093.8|4087.8|4093|4087|14
1726760180000|2024-09-19 15:36:20|4094|4088|4094|4088|4094|4088|4094|4088|1
1726760190000|2024-09-19 15:36:30|4093.9|4087.9|4093.4|4087.4|4094|4088|4093|4087|30
1726760200000|2024-09-19 15:36:40|4093|4087|4093.8|4087.8|4093.8|4087.8|4093|4087|2
1726760210000|2024-09-19 15:36:50|4093.4|4087.4|4093.5|4087.5|4094|4088|4093.4|4087.4|2
1726760220000|2024-09-19 15:37:00|4093.9|4087.9|4092.9|4086.9|4093.9|4087.9|4092.4|4086.4|6
1726760230000|2024-09-19 15:37:10|||||||||1
1726760240000|2024-09-19 15:37:20|4092.4|4086.4|4092|4086|4092.5|4086.5|4091.9|4085.9|16
1726760250000|2024-09-19 15:37:30|4091.9|4085.9|4093.9|4087.9|4094|4088|4091.9|4085.9|6
1726760260000|2024-09-19 15:37:40|4094|4088|4093.9|4087.9|4094|4088|4093.9|4087.9|1
1726760270000|2024-09-19 15:37:50|4093.8|4087.8|4092.4|4086.4|4093.8|4087.8|4092|4086|15
1726760280000|2024-09-19 15:38:00|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|12
1726760290000|2024-09-19 15:38:10|4092.9|4086.9|4093.9|4087.9|4093.9|4087.9|4092.9|4086.9|11
1726760300000|2024-09-19 15:38:20|4094|4088|4095.9|4089.9|4095.9|4089.9|4094|4088|71
1726760310000|2024-09-19 15:38:30|4096|4090|4094|4088|4096|4090|4093.4|4087.4|18
1726760320000|2024-09-19 15:38:40|4093.9|4087.9|4093.9|4087.9|4094|4088|4093.9|4087.9|0
1726760330000|2024-09-19 15:38:50|4093.8|4087.8|4093.9|4087.9|4093.9|4087.9|4093.8|4087.8|4
1726760340000|2024-09-19 15:39:00|4094|4088|4091.9|4085.9|4094|4088|4091.8|4085.8|11
1726760350000|2024-09-19 15:39:10|4092.4|4086.4|4091.9|4085.9|4092.5|4086.5|4091.9|4085.9|8
1726760360000|2024-09-19 15:39:20|4091.8|4085.8|4092.9|4086.9|4092.9|4086.9|4091.8|4085.8|46
1726760370000|2024-09-19 15:39:30|4092.2|4086.2|4091.9|4085.9|4092.2|4086.2|4091.9|4085.9|2
1726760380000|2024-09-19 15:39:40|4092|4086|4091.9|4085.9|4092|4086|4091.9|4085.9|22
1726760390000|2024-09-19 15:39:50|4091.4|4085.4|4091.5|4085.5|4091.9|4085.9|4090.9|4084.9|4
1726760400000|2024-09-19 15:40:00|4091.9|4085.9|4093.4|4087.4|4093.4|4087.4|4091.9|4085.9|5
1726760410000|2024-09-19 15:40:10|4093|4087|4092.9|4086.9|4093|4087|4092.9|4086.9|1
1726760420000|2024-09-19 15:40:20|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|3
1726760430000|2024-09-19 15:40:30|4092|4086|4092.4|4086.4|4092.8|4086.8|4091.9|4085.9|19
1726760440000|2024-09-19 15:40:40|4092|4086|4090.9|4084.9|4092.4|4086.4|4090.9|4084.9|12
1726760460000|2024-09-19 15:41:00|4091.8|4085.8|4090.9|4084.9|4091.8|4085.8|4090.9|4084.9|4
1726760470000|2024-09-19 15:41:10|||||||||2
1726760490000|2024-09-19 15:41:30|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|6
1726760500000|2024-09-19 15:41:40|4089.8|4083.8|4088.4|4082.4|4089.8|4083.8|4088.4|4082.4|6
1726760510000|2024-09-19 15:41:50|4088|4082|4089.4|4083.4|4089.8|4083.8|4087.9|4081.9|13
1726760520000|2024-09-19 15:42:00|4089.8|4083.8|4090.8|4084.8|4090.9|4084.9|4089.8|4083.8|3
1726760530000|2024-09-19 15:42:10|4090.9|4084.9|4091.4|4085.4|4091.4|4085.4|4090.9|4084.9|6
1726760540000|2024-09-19 15:42:20|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|3
1726760550000|2024-09-19 15:42:30|4091|4085|4091|4085|4091|4085|4091|4085|6
1726760560000|2024-09-19 15:42:40|4090|4084|4090.9|4084.9|4090.9|4084.9|4090|4084|12
1726760570000|2024-09-19 15:42:50|4090.8|4084.8|4090.4|4084.4|4090.8|4084.8|4089.9|4083.9|6
1726760580000|2024-09-19 15:43:00|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|3
1726760600000|2024-09-19 15:43:20|||||||||2
1726760610000|2024-09-19 15:43:30|4090|4084|4090|4084|4090.8|4084.8|4090|4084|11
1726760620000|2024-09-19 15:43:40|4090.4|4084.4|4090.8|4084.8|4090.8|4084.8|4090.3|4084.3|1
1726760630000|2024-09-19 15:43:50|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|16
1726760640000|2024-09-19 15:44:00|||||||||2
1726760650000|2024-09-19 15:44:10|4092.2|4086.2|4092.9|4086.9|4093.3|4087.3|4092.2|4086.2|9
1726760660000|2024-09-19 15:44:20|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|4092.8|4086.8|9
1726760670000|2024-09-19 15:44:30|4092.9|4086.9|4091.9|4085.9|4092.9|4086.9|4091.8|4085.8|8
1726760680000|2024-09-19 15:44:40|4091.8|4085.8|4090.9|4084.9|4091.8|4085.8|4090.8|4084.8|3
1726760690000|2024-09-19 15:44:50|4091.5|4085.5|4091.8|4085.8|4091.8|4085.8|4091.4|4085.4|1
1726760700000|2024-09-19 15:45:00|4091.9|4085.9|4092.9|4086.9|4092.9|4086.9|4091.9|4085.9|3
1726760710000|2024-09-19 15:45:10|4093|4087|4093|4087|4093|4087|4093|4087|0
1726760720000|2024-09-19 15:45:20|4092.9|4086.9|4091.8|4085.8|4092.9|4086.9|4091.8|4085.8|35
1726760730000|2024-09-19 15:45:30|4091.9|4085.9|4092.3|4086.3|4092.8|4086.8|4091.9|4085.9|9
1726760740000|2024-09-19 15:45:40|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|0
1726760750000|2024-09-19 15:45:50|4091.9|4085.9|4092.8|4086.8|4092.8|4086.8|4091.8|4085.8|5
1726760760000|2024-09-19 15:46:00|||||||||4
1726760770000|2024-09-19 15:46:10|||||||||2
1726760780000|2024-09-19 15:46:20|4092.4|4086.4|4092.8|4086.8|4092.8|4086.8|4092.3|4086.3|20
1726760790000|2024-09-19 15:46:30|4092|4086|4091.8|4085.8|4092|4086|4091.8|4085.8|5
1726760800000|2024-09-19 15:46:40|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4
1726760810000|2024-09-19 15:46:50|||||||||7
1726760820000|2024-09-19 15:47:00|4093.5|4087.5|4094.5|4088.5|4094.5|4088.5|4093.5|4087.5|264
1726760830000|2024-09-19 15:47:10|4093.6|4087.6|4094|4088|4094|4088|4093.6|4087.6|6
1726760840000|2024-09-19 15:47:20|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|1
1726760850000|2024-09-19 15:47:30|||||||||1
1726760870000|2024-09-19 15:47:50|||||||||11
1726760880000|2024-09-19 15:48:00|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|27
1726760890000|2024-09-19 15:48:10|4096|4090|4096.5|4090.5|4096.5|4090.5|4095.6|4089.6|5
1726760910000|2024-09-19 15:48:30|4095.6|4089.6|4095.5|4089.5|4095.6|4089.6|4095.5|4089.5|27
1726760920000|2024-09-19 15:48:40|4096|4090|4096.5|4090.5|4096.5|4090.5|4096|4090|5
1726760940000|2024-09-19 15:49:00|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|44
1726760950000|2024-09-19 15:49:10|4095|4089|4094.6|4088.6|4095|4089|4094.5|4088.5|5
1726760960000|2024-09-19 15:49:20|||||||||3
1726760980000|2024-09-19 15:49:40|||||||||1
1726761000000|2024-09-19 15:50:00|4095.4|4089.4|4096|4090|4096.5|4090.5|4095.4|4089.4|15
1726761010000|2024-09-19 15:50:10|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|7
1726761020000|2024-09-19 15:50:20|4095.8|4089.8|4094.5|4088.5|4095.8|4089.8|4094|4088|22
1726761030000|2024-09-19 15:50:30|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|1
1726761060000|2024-09-19 15:51:00|4095.5|4089.5|4095.5|4089.5|4096|4090|4095.1|4089.1|7
1726761070000|2024-09-19 15:51:10|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|1
1726761080000|2024-09-19 15:51:20|4096|4090|4096|4090|4096|4090|4096|4090|4
1726761090000|2024-09-19 15:51:30|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4095.5|4089.5|37
1726761100000|2024-09-19 15:51:40|4096.4|4090.4|4095.5|4089.5|4096.4|4090.4|4095.5|4089.5|18
1726761110000|2024-09-19 15:51:50|4096|4090|4096.4|4090.4|4096.4|4090.4|4096|4090|6
1726761120000|2024-09-19 15:52:00|4096.7|4090.7|4095.5|4089.5|4097.4|4091.4|4095.5|4089.5|47
1726761130000|2024-09-19 15:52:10|4095.4|4089.4|4094.5|4088.5|4095.4|4089.4|4094.5|4088.5|2
1726761140000|2024-09-19 15:52:20|4094.4|4088.4|4095.4|4089.4|4095.4|4089.4|4094.4|4088.4|7
1726761150000|2024-09-19 15:52:30|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|7
1726761160000|2024-09-19 15:52:40|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|0
1726761170000|2024-09-19 15:52:50|4094.5|4088.5|4094.4|4088.4|4094.5|4088.5|4094.4|4088.4|13
1726761180000|2024-09-19 15:53:00|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.4|4088.4|1
1726761190000|2024-09-19 15:53:10|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|0
1726761200000|2024-09-19 15:53:20|4094.5|4088.5|4096.5|4090.5|4096.5|4090.5|4094.5|4088.5|6
1726761210000|2024-09-19 15:53:30|||||||||1
1726761220000|2024-09-19 15:53:40|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4096.9|4090.9|8
1726761230000|2024-09-19 15:53:50|4096.4|4090.4|4095.5|4089.5|4096.4|4090.4|4095.5|4089.5|11
1726761240000|2024-09-19 15:54:00|4095.4|4089.4|4096.4|4090.4|4096.4|4090.4|4095.4|4089.4|6
1726761250000|2024-09-19 15:54:10|||||||||1
1726761260000|2024-09-19 15:54:20|4096.9|4090.9|4096.5|4090.5|4096.9|4090.9|4096.4|4090.4|9
1726761280000|2024-09-19 15:54:40|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|1
1726761290000|2024-09-19 15:54:50|4095.4|4089.4|4095.4|4089.4|4095.5|4089.5|4095.4|4089.4|4
1726761300000|2024-09-19 15:55:00|4095.5|4089.5|4097.2|4091.2|4097.2|4091.2|4095.5|4089.5|61
1726761310000|2024-09-19 15:55:10|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|0
1726761320000|2024-09-19 15:55:20|4097.5|4091.5|4097.4|4091.4|4097.5|4091.5|4097.4|4091.4|0
1726761330000|2024-09-19 15:55:30|4096.9|4090.9|4098.6|4092.6|4098.6|4092.6|4096.5|4090.5|55
1726761340000|2024-09-19 15:55:40|4098.5|4092.5|4100.4|4094.4|4101|4095|4098.4|4092.4|30
1726761350000|2024-09-19 15:55:50|4100|4094|4099.5|4093.5|4100|4094|4099.4|4093.4|2
1726761360000|2024-09-19 15:56:00|4100|4094|4099.4|4093.4|4100|4094|4099.4|4093.4|4
1726761370000|2024-09-19 15:56:10|||||||||1
1726761380000|2024-09-19 15:56:20|4098.5|4092.5|4101.4|4095.4|4101.4|4095.4|4098.5|4092.5|28
1726761400000|2024-09-19 15:56:40|4101.5|4095.5|4101.4|4095.4|4101.9|4095.9|4101.4|4095.4|6
1726761410000|2024-09-19 15:56:50|||||||||1
1726761420000|2024-09-19 15:57:00|4101.2|4095.2|4100.7|4094.7|4101.2|4095.2|4100.4|4094.4|2
1726761430000|2024-09-19 15:57:10|4100.4|4094.4|4101.4|4095.4|4101.4|4095.4|4100.4|4094.4|2
1726761440000|2024-09-19 15:57:20|4104.4|4098.4|4103.7|4097.7|4104.4|4098.4|4103.7|4097.7|74
1726761450000|2024-09-19 15:57:30|4104.2|4098.2|4103.7|4097.7|4104.2|4098.2|4103.7|4097.7|36
1726761460000|2024-09-19 15:57:40|4104.1|4098.1|4104.7|4098.7|4105.7|4099.7|4104.1|4098.1|18
1726761470000|2024-09-19 15:57:50|4105.2|4099.2|4104.7|4098.7|4105.2|4099.2|4104.7|4098.7|2
1726761480000|2024-09-19 15:58:00|4105.2|4099.2|4106.4|4100.4|4106.4|4100.4|4105.2|4099.2|7
1726761490000|2024-09-19 15:58:10|4106.2|4100.2|4107.2|4101.2|4107.2|4101.2|4106.2|4100.2|6
1726761500000|2024-09-19 15:58:20|||||||||7
1726761530000|2024-09-19 15:58:50|||||||||2
1726761540000|2024-09-19 15:59:00|4105.4|4099.4|4107.2|4101.2|4107.2|4101.2|4105.4|4099.4|21
1726761550000|2024-09-19 15:59:10|||||||||7
1726761560000|2024-09-19 15:59:20|4108.9|4102.9|4108.4|4102.4|4109.2|4103.2|4108.2|4102.2|22
1726761570000|2024-09-19 15:59:30|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|66
1726761580000|2024-09-19 15:59:40|4109.2|4103.2|4108.4|4102.4|4109.2|4103.2|4108.4|4102.4|29
1726761590000|2024-09-19 15:59:50|4108.2|4102.2|4109.2|4103.2|4109.2|4103.2|4108.2|4102.2|2
1726761600000|2024-09-19 16:00:00|||||||||74
1726761610000|2024-09-19 16:00:10|||||||||41
1726761620000|2024-09-19 16:00:20|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|24
1726761630000|2024-09-19 16:00:30|4111.7|4105.7|4111.2|4105.2|4112.2|4106.2|4111.2|4105.2|105
1726761640000|2024-09-19 16:00:40|4111.1|4105.1|4110.1|4104.1|4111.1|4105.1|4110.1|4104.1|88
1726761650000|2024-09-19 16:00:50|4110|4104|4108.1|4102.1|4110|4104|4108.1|4102.1|12
1726761660000|2024-09-19 16:01:00|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4107.2|4101.2|28
1726761670000|2024-09-19 16:01:10|4107.7|4101.7|4107.2|4101.2|4107.7|4101.7|4107.2|4101.2|2
1726761680000|2024-09-19 16:01:20|4107.4|4101.4|4108.2|4102.2|4108.2|4102.2|4107.2|4101.2|16
1726761690000|2024-09-19 16:01:30|4109.1|4103.1|4108.1|4102.1|4109.1|4103.1|4108.1|4102.1|7
1726761700000|2024-09-19 16:01:40|4108.2|4102.2|4108.1|4102.1|4108.2|4102.2|4108.1|4102.1|0
1726761710000|2024-09-19 16:01:50|4107.2|4101.2|4108.2|4102.2|4108.2|4102.2|4107.2|4101.2|10
1726761720000|2024-09-19 16:02:00|4108.4|4102.4|4110.2|4104.2|4110.2|4104.2|4108.2|4102.2|7
1726761730000|2024-09-19 16:02:10|4110.1|4104.1|4110.6|4104.6|4111|4105|4110.1|4104.1|15
1726761740000|2024-09-19 16:02:20|4111|4105|4111|4105|4111|4105|4110.2|4104.2|5
1726761750000|2024-09-19 16:02:30|4110.6|4104.6|4110.6|4104.6|4111|4105|4110.6|4104.6|13
1726761760000|2024-09-19 16:02:40|4110|4104|4109|4103|4110|4104|4109|4103|9
1726761770000|2024-09-19 16:02:50|4108.2|4102.2|4108.1|4102.1|4108.2|4102.2|4108.1|4102.1|2
1726761780000|2024-09-19 16:03:00|4108|4102|4106.1|4100.1|4108|4102|4106.1|4100.1|23
1726761790000|2024-09-19 16:03:10|4106|4100|4104|4098|4106|4100|4104|4098|24
1726761800000|2024-09-19 16:03:20|4105.5|4099.5|4106.1|4100.1|4107|4101|4105.5|4099.5|87
1726761810000|2024-09-19 16:03:30|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|2
1726761820000|2024-09-19 16:03:40|4105.2|4099.2|4105.1|4099.1|4105.2|4099.2|4105|4099|1
1726761830000|2024-09-19 16:03:50|4105.2|4099.2|4106.1|4100.1|4106.1|4100.1|4105.2|4099.2|6
1726761840000|2024-09-19 16:04:00|4106.2|4100.2|4106.1|4100.1|4106.6|4100.6|4106.1|4100.1|13
1726761850000|2024-09-19 16:04:10|4106.2|4100.2|4107.1|4101.1|4107.2|4101.2|4106.2|4100.2|21
1726761860000|2024-09-19 16:04:20|4107|4101|4103.2|4097.2|4107|4101|4103.2|4097.2|163
1726761870000|2024-09-19 16:04:30|4103.6|4097.6|4103.6|4097.6|4104.6|4098.6|4103.6|4097.6|59
1726761880000|2024-09-19 16:04:40|4103.2|4097.2|4104.1|4098.1|4104.7|4098.7|4103.2|4097.2|13
1726761890000|2024-09-19 16:04:50|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|11
1726761900000|2024-09-19 16:05:00|4105.2|4099.2|4105.1|4099.1|4106.1|4100.1|4105.1|4099.1|21
1726761910000|2024-09-19 16:05:10|4105.2|4099.2|4106.2|4100.2|4106.2|4100.2|4105.2|4099.2|6
1726761920000|2024-09-19 16:05:20|4106.1|4100.1|4106.1|4100.1|4106.2|4100.2|4106.1|4100.1|1
1726761930000|2024-09-19 16:05:30|||||||||6
1726761940000|2024-09-19 16:05:40|4106|4100|4106.1|4100.1|4106.1|4100.1|4105.1|4099.1|11
1726761950000|2024-09-19 16:05:50|4106|4100|4105.2|4099.2|4106|4100|4105.1|4099.1|1
1726761960000|2024-09-19 16:06:00|4105.1|4099.1|4106.1|4100.1|4106.2|4100.2|4105.1|4099.1|2
1726761970000|2024-09-19 16:06:10|||||||||3
1726761980000|2024-09-19 16:06:20|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|1
1726761990000|2024-09-19 16:06:30|4106.1|4100.1|4106.1|4100.1|4106.2|4100.2|4106.1|4100.1|1
1726762000000|2024-09-19 16:06:40|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|3
1726762010000|2024-09-19 16:06:50|4106.1|4100.1|4107.1|4101.1|4107.2|4101.2|4106.1|4100.1|24
1726762020000|2024-09-19 16:07:00|4108.1|4102.1|4107.5|4101.5|4108.1|4102.1|4107.5|4101.5|47
1726762030000|2024-09-19 16:07:10|4107.1|4101.1|4107.6|4101.6|4107.6|4101.6|4107.1|4101.1|3
1726762040000|2024-09-19 16:07:20|4107.2|4101.2|4106.2|4100.2|4107.2|4101.2|4106.1|4100.1|5
1726762050000|2024-09-19 16:07:30|4106.1|4100.1|4107|4101|4107.1|4101.1|4106.1|4100.1|6
1726762060000|2024-09-19 16:07:40|4107.1|4101.1|4107|4101|4107.1|4101.1|4107|4101|3
1726762070000|2024-09-19 16:07:50|4107.1|4101.1|4108.1|4102.1|4108.1|4102.1|4107|4101|12
1726762080000|2024-09-19 16:08:00|4108|4102|4108.1|4102.1|4109.1|4103.1|4108|4102|11
1726762090000|2024-09-19 16:08:10|4108.5|4102.5|4109.1|4103.1|4109.1|4103.1|4108.1|4102.1|45
1726762100000|2024-09-19 16:08:20|4109|4103|4109.4|4103.4|4109.5|4103.5|4109|4103|240
1726762110000|2024-09-19 16:08:30|4109.5|4103.5|4108|4102|4109.5|4103.5|4108|4102|10
1726762120000|2024-09-19 16:08:40|4107.9|4101.9|4106.5|4100.5|4107.9|4101.9|4106|4100|13
1726762130000|2024-09-19 16:08:50|4106.1|4100.1|4104.5|4098.5|4106.1|4100.1|4104.5|4098.5|42
1726762140000|2024-09-19 16:09:00|4104.9|4098.9|4107|4101|4108|4102|4104.4|4098.4|46
1726762150000|2024-09-19 16:09:10|4107.5|4101.5|4107.9|4101.9|4107.9|4101.9|4107.5|4101.5|1
1726762160000|2024-09-19 16:09:20|4108.5|4102.5|4107.9|4101.9|4108.5|4102.5|4107.9|4101.9|6
1726762180000|2024-09-19 16:09:40|4107.5|4101.5|4108|4102|4108|4102|4106.9|4100.9|34
1726762190000|2024-09-19 16:09:50|4108.1|4102.1|4108.5|4102.5|4108.5|4102.5|4108.1|4102.1|84
1726762200000|2024-09-19 16:10:00|4108.9|4102.9|4109|4103|4109|4103|4108.9|4102.9|1
1726762210000|2024-09-19 16:10:10|||||||||4
1726762230000|2024-09-19 16:10:30|4110|4104|4110|4104|4110|4104|4110|4104|23
1726762240000|2024-09-19 16:10:40|4111|4105|4111|4105|4111|4105|4111|4105|5
1726762250000|2024-09-19 16:10:50|||||||||1
1726762260000|2024-09-19 16:11:00|||||||||10
1726762270000|2024-09-19 16:11:10|4109|4103|4106.1|4100.1|4109|4103|4106|4100|55
1726762280000|2024-09-19 16:11:20|4106.5|4100.5|4107|4101|4107|4101|4106.1|4100.1|9
1726762290000|2024-09-19 16:11:30|4106.5|4100.5|4106|4100|4106.5|4100.5|4105.5|4099.5|10
1726762300000|2024-09-19 16:11:40|||||||||1
1726762310000|2024-09-19 16:11:50|4105.9|4099.9|4106|4100|4106|4100|4105|4099|12
1726762320000|2024-09-19 16:12:00|4106.5|4100.5|4107|4101|4107.1|4101.1|4106|4100|18
1726762330000|2024-09-19 16:12:10|4106.9|4100.9|4107|4101|4107.1|4101.1|4106.9|4100.9|3
1726762340000|2024-09-19 16:12:20|4109.1|4103.1|4110|4104|4110.9|4104.9|4109.1|4103.1|17
1726762350000|2024-09-19 16:12:30|4110.1|4104.1|4110.5|4104.5|4110.5|4104.5|4110|4104|3
1726762360000|2024-09-19 16:12:40|4110.1|4104.1|4111|4105|4111.4|4105.4|4110.1|4104.1|5
1726762370000|2024-09-19 16:12:50|4110.9|4104.9|4111|4105|4111|4105|4110.5|4104.5|5
1726762380000|2024-09-19 16:13:00|4111.4|4105.4|4110.9|4104.9|4111.4|4105.4|4110.9|4104.9|9
1726762390000|2024-09-19 16:13:10|4110.5|4104.5|4110|4104|4110.5|4104.5|4110|4104|8
1726762400000|2024-09-19 16:13:20|4109.1|4103.1|4109|4103|4109.1|4103.1|4109|4103|12
1726762410000|2024-09-19 16:13:30|||||||||1
1726762420000|2024-09-19 16:13:40|4108.2|4102.2|4108|4102|4108.5|4102.5|4108|4102|5
1726762430000|2024-09-19 16:13:50|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|5
1726762440000|2024-09-19 16:14:00|4109.5|4103.5|4110|4104|4110.1|4104.1|4109.5|4103.5|2
1726762450000|2024-09-19 16:14:10|4110.1|4104.1|4110.1|4104.1|4111|4105|4110.1|4104.1|11
1726762460000|2024-09-19 16:14:20|4110|4104|4111|4105|4111|4105|4110|4104|6
1726762470000|2024-09-19 16:14:30|||||||||7
1726762480000|2024-09-19 16:14:40|4111.1|4105.1|4112|4106|4113|4107|4111.1|4105.1|18
1726762490000|2024-09-19 16:14:50|||||||||9
1726762500000|2024-09-19 16:15:00|4113|4107|4113|4107|4113|4107|4113|4107|11
1726762510000|2024-09-19 16:15:10|4112.9|4106.9|4112.7|4106.7|4113|4107|4111.9|4105.9|17
1726762530000|2024-09-19 16:15:30|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|5
1726762540000|2024-09-19 16:15:40|||||||||1
1726762550000|2024-09-19 16:15:50|4112.7|4106.7|4112.7|4106.7|4112.9|4106.9|4112.7|4106.7|6
1726762560000|2024-09-19 16:16:00|4112.9|4106.9|4111.9|4105.9|4112.9|4106.9|4111.9|4105.9|56
1726762570000|2024-09-19 16:16:10|||||||||9
1726762580000|2024-09-19 16:16:20|4111.7|4105.7|4110.9|4104.9|4111.9|4105.9|4110.9|4104.9|8
1726762590000|2024-09-19 16:16:30|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|11
1726762600000|2024-09-19 16:16:40|4110.9|4104.9|4111.7|4105.7|4111.7|4105.7|4110.9|4104.9|3
1726762610000|2024-09-19 16:16:50|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|0
1726762630000|2024-09-19 16:17:10|||||||||11
1726762640000|2024-09-19 16:17:20|||||||||8
1726762650000|2024-09-19 16:17:30|4112|4106|4110.9|4104.9|4112|4106|4110.9|4104.9|15
1726762670000|2024-09-19 16:17:50|4110.4|4104.4|4110.9|4104.9|4110.9|4104.9|4110.4|4104.4|2
1726762680000|2024-09-19 16:18:00|4111|4105|4110.9|4104.9|4111|4105|4110.9|4104.9|1
1726762690000|2024-09-19 16:18:10|4111|4105|4111|4105|4111|4105|4111|4105|0
1726762700000|2024-09-19 16:18:20|4110.9|4104.9|4110.2|4104.2|4111.9|4105.9|4109.9|4103.9|27
1726762710000|2024-09-19 16:18:30|4110.4|4104.4|4109.9|4103.9|4110.4|4104.4|4109.9|4103.9|0
1726762720000|2024-09-19 16:18:40|4110.9|4104.9|4111.4|4105.4|4111.4|4105.4|4110.9|4104.9|5
1726762730000|2024-09-19 16:18:50|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.7|4105.7|0
1726762750000|2024-09-19 16:19:10|4112|4106|4111.9|4105.9|4112|4106|4111.9|4105.9|14
1726762760000|2024-09-19 16:19:20|4111.7|4105.7|4111.7|4105.7|4111.9|4105.9|4111.1|4105.1|19
1726762780000|2024-09-19 16:19:40|4111.9|4105.9|4113.7|4107.7|4113.7|4107.7|4111.9|4105.9|53
1726762800000|2024-09-19 16:20:00|4115.9|4109.9|4114.9|4108.9|4115.9|4109.9|4114.9|4108.9|29
1726762810000|2024-09-19 16:20:10|4113.9|4107.9|4115|4109|4115|4109|4113.9|4107.9|6
1726762820000|2024-09-19 16:20:20|4114.9|4108.9|4114.9|4108.9|4115|4109|4114.9|4108.9|12
1726762830000|2024-09-19 16:20:30|4114.7|4108.7|4114.9|4108.9|4114.9|4108.9|4114|4108|16
1726762850000|2024-09-19 16:20:50|4114.7|4108.7|4114.9|4108.9|4114.9|4108.9|4114.7|4108.7|0
1726762860000|2024-09-19 16:21:00|4114.7|4108.7|4113.9|4107.9|4114.7|4108.7|4113.9|4107.9|4
1726762870000|2024-09-19 16:21:10|4114|4108|4113.9|4107.9|4114|4108|4113.7|4107.7|2
1726762880000|2024-09-19 16:21:20|4113.4|4107.4|4113.7|4107.7|4113.9|4107.9|4112.9|4106.9|22
1726762890000|2024-09-19 16:21:30|4113|4107|4112.9|4106.9|4113|4107|4112.9|4106.9|4
1726762900000|2024-09-19 16:21:40|4112|4106|4111.7|4105.7|4112.9|4106.9|4111.7|4105.7|15
1726762910000|2024-09-19 16:21:50|4111|4105|4111.7|4105.7|4111.7|4105.7|4111|4105|18
1726762930000|2024-09-19 16:22:10|||||||||6
1726762940000|2024-09-19 16:22:20|4111|4105|4110.7|4104.7|4111|4105|4110.7|4104.7|30
1726762950000|2024-09-19 16:22:30|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|0
1726762960000|2024-09-19 16:22:40|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|16
1726762970000|2024-09-19 16:22:50|4111.4|4105.4|4111|4105|4111.7|4105.7|4111|4105|18
1726762980000|2024-09-19 16:23:00|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|2
1726762990000|2024-09-19 16:23:10|||||||||15
1726763000000|2024-09-19 16:23:20|||||||||4
1726763010000|2024-09-19 16:23:30|||||||||3
1726763020000|2024-09-19 16:23:40|4112.9|4106.9|4113.7|4107.7|4113.9|4107.9|4112.9|4106.9|11
1726763030000|2024-09-19 16:23:50|4113.4|4107.4|4113.9|4107.9|4113.9|4107.9|4113.4|4107.4|1
1726763040000|2024-09-19 16:24:00|4114.7|4108.7|4113.9|4107.9|4114.7|4108.7|4113.7|4107.7|15
1726763050000|2024-09-19 16:24:10|4113.7|4107.7|4114.4|4108.4|4114.7|4108.7|4113.7|4107.7|5
1726763060000|2024-09-19 16:24:20|4114.9|4108.9|4112.9|4106.9|4114.9|4108.9|4112.7|4106.7|29
1726763070000|2024-09-19 16:24:30|4113.2|4107.2|4112.9|4106.9|4113.2|4107.2|4112.9|4106.9|10
1726763080000|2024-09-19 16:24:40|4113.7|4107.7|4113.7|4107.7|4113.9|4107.9|4113.4|4107.4|22
1726763090000|2024-09-19 16:24:50|4113.9|4107.9|4114.7|4108.7|4114.9|4108.9|4113.9|4107.9|12
1726763100000|2024-09-19 16:25:00|4114.9|4108.9|4115.7|4109.7|4115.9|4109.9|4114.9|4108.9|63
1726763110000|2024-09-19 16:25:10|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4114.9|4108.9|13
1726763120000|2024-09-19 16:25:20|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|7
1726763130000|2024-09-19 16:25:30|4114.9|4108.9|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|2
1726763140000|2024-09-19 16:25:40|4115.7|4109.7|4115.9|4109.9|4116|4110|4115.7|4109.7|105
1726763150000|2024-09-19 16:25:50|4116|4110|4116.7|4110.7|4116.9|4110.9|4115.9|4109.9|40
1726763160000|2024-09-19 16:26:00|4116.9|4110.9|4116.4|4110.4|4116.9|4110.9|4115.7|4109.7|4
1726763170000|2024-09-19 16:26:10|4116.7|4110.7|4115.9|4109.9|4116.7|4110.7|4115.9|4109.9|6
1726763180000|2024-09-19 16:26:20|4116.4|4110.4|4116.7|4110.7|4116.7|4110.7|4115.9|4109.9|9
1726763190000|2024-09-19 16:26:30|4116.4|4110.4|4116.7|4110.7|4116.7|4110.7|4116.4|4110.4|9
1726763200000|2024-09-19 16:26:40|||||||||6
1726763210000|2024-09-19 16:26:50|4117|4111|4115.7|4109.7|4117|4111|4115.7|4109.7|63
1726763220000|2024-09-19 16:27:00|4115.9|4109.9|4115.9|4109.9|4116.4|4110.4|4115.2|4109.2|16
1726763230000|2024-09-19 16:27:10|4115.7|4109.7|4115.9|4109.9|4115.9|4109.9|4115.7|4109.7|1
1726763240000|2024-09-19 16:27:20|4116|4110|4115.7|4109.7|4116|4110|4115.7|4109.7|1
1726763250000|2024-09-19 16:27:30|4115.9|4109.9|4114.7|4108.7|4115.9|4109.9|4114|4108|13
1726763270000|2024-09-19 16:27:50|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.7|4108.7|1
1726763280000|2024-09-19 16:28:00|4113.7|4107.7|4114.7|4108.7|4114.7|4108.7|4113.7|4107.7|4
1726763290000|2024-09-19 16:28:10|||||||||1
1726763300000|2024-09-19 16:28:20|4114.4|4108.4|4114.7|4108.7|4114.7|4108.7|4114.4|4108.4|10
1726763310000|2024-09-19 16:28:30|4114.4|4108.4|4114|4108|4114.7|4108.7|4114|4108|6
1726763320000|2024-09-19 16:28:40|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4113.7|4107.7|14
1726763330000|2024-09-19 16:28:50|4114.7|4108.7|4113.7|4107.7|4114.7|4108.7|4113.7|4107.7|7
1726763340000|2024-09-19 16:29:00|4114|4108|4114|4108|4114|4108|4114|4108|4
1726763350000|2024-09-19 16:29:10|4113.9|4107.9|4113.7|4107.7|4113.9|4107.9|4113.7|4107.7|0
1726763360000|2024-09-19 16:29:20|4114.4|4108.4|4113.7|4107.7|4114.7|4108.7|4113.7|4107.7|7
1726763370000|2024-09-19 16:29:30|4114.2|4108.2|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|1
1726763380000|2024-09-19 16:29:40|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.7|4107.7|1
1726763390000|2024-09-19 16:29:50|4113.7|4107.7|4113.7|4107.7|4114.2|4108.2|4112.7|4106.7|46
1726763400000|2024-09-19 16:30:00|4113.9|4107.9|4114.7|4108.7|4114.7|4108.7|4113.9|4107.9|5
1726763410000|2024-09-19 16:30:10|4115.7|4109.7|4115.9|4109.9|4115.9|4109.9|4115.7|4109.7|25
1726763420000|2024-09-19 16:30:20|4115.7|4109.7|4115.9|4109.9|4115.9|4109.9|4115.7|4109.7|6
1726763430000|2024-09-19 16:30:30|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|10
1726763440000|2024-09-19 16:30:40|4116.4|4110.4|4116.7|4110.7|4116.7|4110.7|4116.4|4110.4|50
1726763450000|2024-09-19 16:30:50|||||||||7
1726763460000|2024-09-19 16:31:00|4115.7|4109.7|4115.4|4109.4|4115.7|4109.7|4114.9|4108.9|30
1726763470000|2024-09-19 16:31:10|4115|4109|4114.9|4108.9|4115.7|4109.7|4114.9|4108.9|9
1726763480000|2024-09-19 16:31:20|4115|4109|4115|4109|4115|4109|4115|4109|1
1726763490000|2024-09-19 16:31:30|4114.9|4108.9|4114.7|4108.7|4114.9|4108.9|4114.4|4108.4|17
1726763500000|2024-09-19 16:31:40|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|0
1726763510000|2024-09-19 16:31:50|4115.6|4109.6|4115.9|4109.9|4115.9|4109.9|4115.6|4109.6|15
1726763520000|2024-09-19 16:32:00|4116|4110|4112.9|4106.9|4116|4110|4112.9|4106.9|110
1726763530000|2024-09-19 16:32:10|4113.7|4107.7|4113.9|4107.9|4113.9|4107.9|4113.7|4107.7|9
1726763540000|2024-09-19 16:32:20|4113.7|4107.7|4113|4107|4113.7|4107.7|4113|4107|9
1726763550000|2024-09-19 16:32:30|4112.9|4106.9|4111.4|4105.4|4112.9|4106.9|4111.4|4105.4|4
1726763560000|2024-09-19 16:32:40|4110.9|4104.9|4109.9|4103.9|4110.9|4104.9|4109.9|4103.9|41
1726763570000|2024-09-19 16:32:50|4110|4104|4108.9|4102.9|4110|4104|4108.9|4102.9|21
1726763580000|2024-09-19 16:33:00|4109.6|4103.6|4110.7|4104.7|4110.7|4104.7|4109.6|4103.6|5
1726763590000|2024-09-19 16:33:10|||||||||25
1726763600000|2024-09-19 16:33:20|4108.5|4102.5|4109.7|4103.7|4109.7|4103.7|4108|4102|42
1726763610000|2024-09-19 16:33:30|4109.9|4103.9|4109.7|4103.7|4109.9|4103.9|4109.7|4103.7|3
1726763620000|2024-09-19 16:33:40|4109.9|4103.9|4110.4|4104.4|4110.7|4104.7|4109.9|4103.9|12
1726763630000|2024-09-19 16:33:50|4110.2|4104.2|4109.7|4103.7|4110.2|4104.2|4109.7|4103.7|8
1726763640000|2024-09-19 16:34:00|4110.4|4104.4|4110.7|4104.7|4110.9|4104.9|4110.4|4104.4|2
1726763650000|2024-09-19 16:34:10|4110.9|4104.9|4111.2|4105.2|4111.2|4105.2|4110.9|4104.9|3
1726763660000|2024-09-19 16:34:20|4110.9|4104.9|4110.7|4104.7|4110.9|4104.9|4110.7|4104.7|6
1726763670000|2024-09-19 16:34:30|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.4|4103.4|39
1726763680000|2024-09-19 16:34:40|4109.4|4103.4|4109.4|4103.4|4109.7|4103.7|4109.2|4103.2|12
1726763690000|2024-09-19 16:34:50|4109.7|4103.7|4110.2|4104.2|4110.2|4104.2|4109.2|4103.2|8
1726763700000|2024-09-19 16:35:00|4110.6|4104.6|4111.7|4105.7|4111.7|4105.7|4110.6|4104.6|13
1726763710000|2024-09-19 16:35:10|4112.1|4106.1|4112.7|4106.7|4112.7|4106.7|4111.7|4105.7|15
1726763730000|2024-09-19 16:35:30|4112.9|4106.9|4112.4|4106.4|4112.9|4106.9|4111.9|4105.9|28
1726763740000|2024-09-19 16:35:40|4112.7|4106.7|4113.7|4107.7|4113.7|4107.7|4112.7|4106.7|21
1726763760000|2024-09-19 16:36:00|4114.7|4108.7|4114.7|4108.7|4115.2|4109.2|4114.7|4108.7|9
1726763770000|2024-09-19 16:36:10|4114.9|4108.9|4115.2|4109.2|4115.2|4109.2|4114.9|4108.9|13
1726763780000|2024-09-19 16:36:20|4115.6|4109.6|4115.7|4109.7|4115.9|4109.9|4115.6|4109.6|12
1726763790000|2024-09-19 16:36:30|4115.6|4109.6|4115.2|4109.2|4115.6|4109.6|4114.9|4108.9|24
1726763800000|2024-09-19 16:36:40|4115.4|4109.4|4115.9|4109.9|4115.9|4109.9|4115.4|4109.4|258
1726763810000|2024-09-19 16:36:50|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|0
1726763820000|2024-09-19 16:37:00|4115.9|4109.9|4116|4110|4116|4110|4115.9|4109.9|56
1726763830000|2024-09-19 16:37:10|4115.7|4109.7|4115.7|4109.7|4115.9|4109.9|4115.7|4109.7|0
1726763840000|2024-09-19 16:37:20|4115.4|4109.4|4114.9|4108.9|4115.5|4109.5|4114|4108|31
1726763850000|2024-09-19 16:37:30|4114|4108|4114|4108|4114|4108|4114|4108|4
1726763860000|2024-09-19 16:37:40|4113.9|4107.9|4113.4|4107.4|4113.9|4107.9|4113.4|4107.4|9
1726763870000|2024-09-19 16:37:50|4113|4107|4112.4|4106.4|4113|4107|4112.4|4106.4|12
1726763880000|2024-09-19 16:38:00|4112.9|4106.9|4112.4|4106.4|4112.9|4106.9|4112|4106|12
1726763890000|2024-09-19 16:38:10|4111.9|4105.9|4111.9|4105.9|4112.4|4106.4|4111.9|4105.9|17
1726763900000|2024-09-19 16:38:20|4112.2|4106.2|4111.7|4105.7|4112.4|4106.4|4111.6|4105.6|9
1726763910000|2024-09-19 16:38:30|4112|4106|4111.9|4105.9|4112|4106|4111.9|4105.9|3
1726763920000|2024-09-19 16:38:40|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|5
1726763930000|2024-09-19 16:38:50|4110.7|4104.7|4110.9|4104.9|4111|4105|4110.7|4104.7|18
1726763940000|2024-09-19 16:39:00|4111|4105|4112.9|4106.9|4112.9|4106.9|4110.9|4104.9|19
1726763950000|2024-09-19 16:39:10|4112|4106|4111.9|4105.9|4112.7|4106.7|4111|4105|13
1726763960000|2024-09-19 16:39:20|4110.9|4104.9|4110.9|4104.9|4111.2|4105.2|4110.9|4104.9|5
1726763970000|2024-09-19 16:39:30|4110.2|4104.2|4110.2|4104.2|4110.6|4104.6|4109.9|4103.9|16
1726763980000|2024-09-19 16:39:40|4109.9|4103.9|4108.9|4102.9|4110.2|4104.2|4108.9|4102.9|16
1726763990000|2024-09-19 16:39:50|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4108.9|4102.9|6
1726764000000|2024-09-19 16:40:00|4109.6|4103.6|4110.7|4104.7|4110.7|4104.7|4109.6|4103.6|9
1726764020000|2024-09-19 16:40:20|4110.9|4104.9|4110.7|4104.7|4110.9|4104.9|4110.7|4104.7|7
1726764030000|2024-09-19 16:40:30|4110.9|4104.9|4110.7|4104.7|4110.9|4104.9|4110.7|4104.7|0
1726764040000|2024-09-19 16:40:40|4110.9|4104.9|4110.4|4104.4|4111|4105|4109.9|4103.9|102
1726764050000|2024-09-19 16:40:50|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|0
1726764060000|2024-09-19 16:41:00|||||||||5
1726764070000|2024-09-19 16:41:10|||||||||8
1726764080000|2024-09-19 16:41:20|4109.7|4103.7|4108|4102|4109.9|4103.9|4108|4102|15
1726764090000|2024-09-19 16:41:30|4108.4|4102.4|4108.9|4102.9|4109|4103|4108.4|4102.4|19
1726764100000|2024-09-19 16:41:40|4109|4103|4109.9|4103.9|4109.9|4103.9|4108.9|4102.9|5
1726764110000|2024-09-19 16:41:50|4110|4104|4109.9|4103.9|4110|4104|4109.9|4103.9|2
1726764120000|2024-09-19 16:42:00|4110.7|4104.7|4110.9|4104.9|4110.9|4104.9|4110.7|4104.7|2
1726764130000|2024-09-19 16:42:10|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|5
1726764140000|2024-09-19 16:42:20|4110.2|4104.2|4109.9|4103.9|4110.2|4104.2|4109.9|4103.9|8
1726764160000|2024-09-19 16:42:40|4110.4|4104.4|4110.7|4104.7|4110.7|4104.7|4109.9|4103.9|2
1726764170000|2024-09-19 16:42:50|4109.9|4103.9|4108.7|4102.7|4109.9|4103.9|4108.7|4102.7|23
1726764180000|2024-09-19 16:43:00|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.7|4102.7|0
1726764190000|2024-09-19 16:43:10|4108.7|4102.7|4107.9|4101.9|4108.7|4102.7|4106.7|4100.7|17
1726764200000|2024-09-19 16:43:20|4108.7|4102.7|4112.7|4106.7|4112.7|4106.7|4108.7|4102.7|36
1726764210000|2024-09-19 16:43:30|4112.4|4106.4|4112.4|4106.4|4112.9|4106.9|4112.4|4106.4|127
1726764220000|2024-09-19 16:43:40|4112.7|4106.7|4113|4107|4113|4107|4112.4|4106.4|68
1726764230000|2024-09-19 16:43:50|4112|4106|4112|4106|4112|4106|4112|4106|2
1726764240000|2024-09-19 16:44:00|4111.4|4105.4|4111|4105|4111.9|4105.9|4111|4105|26
1726764250000|2024-09-19 16:44:10|4111.1|4105.1|4111.9|4105.9|4111.9|4105.9|4111.1|4105.1|3
1726764260000|2024-09-19 16:44:20|4111.5|4105.5|4111.9|4105.9|4111.9|4105.9|4111.5|4105.5|1
1726764270000|2024-09-19 16:44:30|4111|4105|4111.9|4105.9|4111.9|4105.9|4111|4105|11
1726764280000|2024-09-19 16:44:40|4111.5|4105.5|4111.9|4105.9|4111.9|4105.9|4111.5|4105.5|1
1726764290000|2024-09-19 16:44:50|4112|4106|4112.9|4106.9|4112.9|4106.9|4112|4106|18
1726764300000|2024-09-19 16:45:00|4113|4107|4114.9|4108.9|4114.9|4108.9|4113|4107|7
1726764310000|2024-09-19 16:45:10|4115.9|4109.9|4116|4110|4116|4110|4115.9|4109.9|19
1726764320000|2024-09-19 16:45:20|4115.4|4109.4|4116|4110|4116|4110|4115.4|4109.4|7
1726764330000|2024-09-19 16:45:30|4115.9|4109.9|4116|4110|4116|4110|4115|4109|11
1726764340000|2024-09-19 16:45:40|4115.9|4109.9|4116|4110|4116|4110|4115.9|4109.9|23
1726764350000|2024-09-19 16:45:50|||||||||45
1726764360000|2024-09-19 16:46:00|||||||||10
1726764370000|2024-09-19 16:46:10|4115.6|4109.6|4112|4106|4115.6|4109.6|4112|4106|40
1726764380000|2024-09-19 16:46:20|4112.4|4106.4|4113|4107|4113|4107|4112.4|4106.4|15
1726764390000|2024-09-19 16:46:30|4113.9|4107.9|4113|4107|4114.5|4108.5|4112.4|4106.4|20
1726764400000|2024-09-19 16:46:40|4113.7|4107.7|4114.4|4108.4|4114.4|4108.4|4113.7|4107.7|14
1726764410000|2024-09-19 16:46:50|4114|4108|4114|4108|4114|4108|4114|4108|9
1726764420000|2024-09-19 16:47:00|4114.4|4108.4|4115|4109|4115|4109|4114.4|4108.4|12
1726764430000|2024-09-19 16:47:10|4114.9|4108.9|4114.4|4108.4|4114.9|4108.9|4114.4|4108.4|11
1726764440000|2024-09-19 16:47:20|4114|4108|4115|4109|4115|4109|4114|4108|8
1726764450000|2024-09-19 16:47:30|4115.4|4109.4|4115.5|4109.5|4115.7|4109.7|4115|4109|15
1726764460000|2024-09-19 16:47:40|4115.4|4109.4|4116|4110|4116|4110|4115|4109|9
1726764470000|2024-09-19 16:47:50|4115.9|4109.9|4116|4110|4116|4110|4115.9|4109.9|0
1726764480000|2024-09-19 16:48:00|4115|4109|4114.1|4108.1|4115|4109|4114.1|4108.1|203
1726764490000|2024-09-19 16:48:10|4113.6|4107.6|4113.5|4107.5|4114|4108|4113.1|4107.1|22
1726764500000|2024-09-19 16:48:20|4113.1|4107.1|4113.1|4107.1|4113.5|4107.5|4113.1|4107.1|30
1726764510000|2024-09-19 16:48:30|4113.5|4107.5|4114|4108|4114|4108|4113.5|4107.5|0
1726764520000|2024-09-19 16:48:40|4114.1|4108.1|4113.1|4107.1|4114.5|4108.5|4113.1|4107.1|15
1726764530000|2024-09-19 16:48:50|4113|4107|4113.1|4107.1|4113.1|4107.1|4112.1|4106.1|13
1726764540000|2024-09-19 16:49:00|4113|4107|4113.1|4107.1|4113.1|4107.1|4113|4107|2
1726764550000|2024-09-19 16:49:10|4113|4107|4114|4108|4114|4108|4113|4107|2
1726764570000|2024-09-19 16:49:30|4114.5|4108.5|4113.1|4107.1|4114.5|4108.5|4113.1|4107.1|24
1726764580000|2024-09-19 16:49:40|4113.5|4107.5|4114.1|4108.1|4114.1|4108.1|4113.5|4107.5|1
1726764590000|2024-09-19 16:49:50|4114|4108|4114|4108|4114|4108|4114|4108|0
1726764600000|2024-09-19 16:50:00|4114.1|4108.1|4114|4108|4114.1|4108.1|4114|4108|1
1726764610000|2024-09-19 16:50:10|4113.1|4107.1|4113|4107|4113.1|4107.1|4113|4107|15
1726764620000|2024-09-19 16:50:20|4113.1|4107.1|4113.1|4107.1|4114.1|4108.1|4113.1|4107.1|13
1726764630000|2024-09-19 16:50:30|4113.2|4107.2|4113|4107|4113.2|4107.2|4112.2|4106.2|13
1726764640000|2024-09-19 16:50:40|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1726764650000|2024-09-19 16:50:50|4112.1|4106.1|4111.5|4105.5|4112.1|4106.1|4111.5|4105.5|13
1726764660000|2024-09-19 16:51:00|4111.9|4105.9|4111.1|4105.1|4112.1|4106.1|4111.1|4105.1|2
1726764670000|2024-09-19 16:51:10|4111|4105|4111.1|4105.1|4111.1|4105.1|4111|4105|3
1726764680000|2024-09-19 16:51:20|4111.9|4105.9|4112.1|4106.1|4113|4107|4111.9|4105.9|15
1726764690000|2024-09-19 16:51:30|4112.9|4106.9|4113.1|4107.1|4113.1|4107.1|4112.9|4106.9|7
1726764700000|2024-09-19 16:51:40|||||||||1
1726764710000|2024-09-19 16:51:50|4113|4107|4112.1|4106.1|4113|4107|4112.1|4106.1|19
1726764720000|2024-09-19 16:52:00|4112|4106|4112.1|4106.1|4112.1|4106.1|4112|4106|6
1726764730000|2024-09-19 16:52:10|4113|4107|4113|4107|4113|4107|4112.2|4106.2|10
1726764740000|2024-09-19 16:52:20|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|6
1726764750000|2024-09-19 16:52:30|4113|4107|4112|4106|4113|4107|4112|4106|12
1726764760000|2024-09-19 16:52:40|4112.1|4106.1|4112.5|4106.5|4112.9|4106.9|4112|4106|11
1726764770000|2024-09-19 16:52:50|4112.1|4106.1|4112.9|4106.9|4113|4107|4112.1|4106.1|4
1726764780000|2024-09-19 16:53:00|4113|4107|4112.1|4106.1|4113|4107|4112.1|4106.1|5
1726764790000|2024-09-19 16:53:10|4112|4106|4112.1|4106.1|4112.1|4106.1|4112|4106|3
1726764800000|2024-09-19 16:53:20|4112|4106|4113|4107|4113|4107|4111.2|4105.2|14
1726764820000|2024-09-19 16:53:40|4113.1|4107.1|4111.1|4105.1|4113.1|4107.1|4111.1|4105.1|37
1726764830000|2024-09-19 16:53:50|4111.6|4105.6|4111.1|4105.1|4111.7|4105.7|4111|4105|10
1726764840000|2024-09-19 16:54:00|4111|4105|4111|4105|4111|4105|4111|4105|11
1726764850000|2024-09-19 16:54:10|4111.5|4105.5|4111|4105|4111.5|4105.5|4111|4105|4
1726764860000|2024-09-19 16:54:20|4111.9|4105.9|4110.5|4104.5|4112.1|4106.1|4110.4|4104.4|20
1726764870000|2024-09-19 16:54:30|4110.1|4104.1|4110.6|4104.6|4111|4105|4110.1|4104.1|40
1726764880000|2024-09-19 16:54:40|4111|4105|4111|4105|4111|4105|4110.6|4104.6|6
1726764890000|2024-09-19 16:54:50|4110.2|4104.2|4111.5|4105.5|4111.5|4105.5|4110.2|4104.2|9
1726764900000|2024-09-19 16:55:00|4112|4106|4113|4107|4113|4107|4112|4106|5
1726764920000|2024-09-19 16:55:20|4113.1|4107.1|4113|4107|4113.1|4107.1|4113|4107|4
1726764930000|2024-09-19 16:55:30|4113.1|4107.1|4112.1|4106.1|4113.1|4107.1|4112|4106|2
1726764940000|2024-09-19 16:55:40|4112.5|4106.5|4113|4107|4113|4107|4112.5|4106.5|5
1726764950000|2024-09-19 16:55:50|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113|4107|1
1726764960000|2024-09-19 16:56:00|4113.2|4107.2|4114|4108|4114.1|4108.1|4113.2|4107.2|69
1726764970000|2024-09-19 16:56:10|4114.1|4108.1|4114.6|4108.6|4115|4109|4114.1|4108.1|4
1726764980000|2024-09-19 16:56:20|4115|4109|4115.1|4109.1|4115.1|4109.1|4115|4109|0
1726764990000|2024-09-19 16:56:30|4115|4109|4115.1|4109.1|4115.1|4109.1|4115|4109|0
1726765000000|2024-09-19 16:56:40|||||||||7
1726765010000|2024-09-19 16:56:50|||||||||1
1726765020000|2024-09-19 16:57:00|4114.1|4108.1|4115|4109|4115|4109|4114.1|4108.1|12
1726765030000|2024-09-19 16:57:10|4114.5|4108.5|4115.1|4109.1|4115.1|4109.1|4114.1|4108.1|8
1726765040000|2024-09-19 16:57:20|4116.2|4110.2|4117|4111|4117|4111|4116.1|4110.1|61
1726765050000|2024-09-19 16:57:30|4116.1|4110.1|4116.1|4110.1|4116.5|4110.5|4116.1|4110.1|17
1726765060000|2024-09-19 16:57:40|4116.5|4110.5|4116.1|4110.1|4117|4111|4116|4110|8
1726765070000|2024-09-19 16:57:50|4115.2|4109.2|4115.5|4109.5|4116.1|4110.1|4115.1|4109.1|44
1726765080000|2024-09-19 16:58:00|4115.1|4109.1|4116|4110|4116.1|4110.1|4115.1|4109.1|6
1726765090000|2024-09-19 16:58:10|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|6
1726765110000|2024-09-19 16:58:30|4116|4110|4115.1|4109.1|4116.1|4110.1|4115|4109|46
1726765120000|2024-09-19 16:58:40|4115|4109|4115.1|4109.1|4115.1|4109.1|4115|4109|3
1726765130000|2024-09-19 16:58:50|4115|4109|4115.5|4109.5|4116|4110|4114.5|4108.5|37
1726765140000|2024-09-19 16:59:00|4115.6|4109.6|4115.5|4109.5|4115.6|4109.6|4115.1|4109.1|3
1726765150000|2024-09-19 16:59:10|4116|4110|4116|4110|4116|4110|4116|4110|3
1726765160000|2024-09-19 16:59:20|4115.9|4109.9|4116.1|4110.1|4116.1|4110.1|4115.9|4109.9|4
1726765170000|2024-09-19 16:59:30|4116|4110|4115.5|4109.5|4116|4110|4115.1|4109.1|79
1726765180000|2024-09-19 16:59:40|4115.9|4109.9|4116|4110|4116.1|4110.1|4115.9|4109.9|1
1726765190000|2024-09-19 16:59:50|4115.1|4109.1|4115.1|4109.1|4115.5|4109.5|4115|4109|108
1726765200000|2024-09-19 17:00:00|4115|4109|4115.1|4109.1|4115.1|4109.1|4115|4109|2
1726765210000|2024-09-19 17:00:10|4115.5|4109.5|4116|4110|4116|4110|4115.1|4109.1|14
1726765220000|2024-09-19 17:00:20|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|7
1726765230000|2024-09-19 17:00:30|4115|4109|4114|4108|4115|4109|4114|4108|6
1726765240000|2024-09-19 17:00:40|4114.1|4108.1|4115.6|4109.6|4116|4110|4114.1|4108.1|20
1726765250000|2024-09-19 17:00:50|4115|4109|4115|4109|4115|4109|4115|4109|5
1726765260000|2024-09-19 17:01:00|4114|4108|4114.9|4108.9|4114.9|4108.9|4114|4108|14
1726765270000|2024-09-19 17:01:10|4115|4109|4115.1|4109.1|4115.9|4109.9|4115|4109|5
1726765280000|2024-09-19 17:01:20|4115.5|4109.5|4115.5|4109.5|4116|4110|4115.1|4109.1|16
1726765290000|2024-09-19 17:01:30|4115.1|4109.1|4115.5|4109.5|4115.6|4109.6|4115.1|4109.1|1
1726765300000|2024-09-19 17:01:40|4115.6|4109.6|4116|4110|4116.1|4110.1|4115.1|4109.1|44
1726765310000|2024-09-19 17:01:50|4116.5|4110.5|4116.1|4110.1|4116.5|4110.5|4116.1|4110.1|35
1726765320000|2024-09-19 17:02:00|4116|4110|4116.5|4110.5|4117|4111|4116|4110|22
1726765330000|2024-09-19 17:02:10|4116.1|4110.1|4117|4111|4117|4111|4116.1|4110.1|7
1726765340000|2024-09-19 17:02:20|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|27
1726765350000|2024-09-19 17:02:30|4116.1|4110.1|4116|4110|4116.5|4110.5|4116|4110|22
1726765360000|2024-09-19 17:02:40|||||||||25
1726765370000|2024-09-19 17:02:50|4117|4111|4116.5|4110.5|4117|4111|4116.1|4110.1|79
1726765380000|2024-09-19 17:03:00|4116.1|4110.1|4117|4111|4117|4111|4116|4110|15
1726765390000|2024-09-19 17:03:10|||||||||1
1726765400000|2024-09-19 17:03:20|||||||||6
1726765410000|2024-09-19 17:03:30|4118.7|4112.7|4118.4|4112.4|4118.7|4112.7|4118|4112|58
1726765420000|2024-09-19 17:03:40|4118|4112|4119|4113|4119|4113|4118|4112|13
1726765440000|2024-09-19 17:04:00|||||||||7
1726765450000|2024-09-19 17:04:10|4120|4114|4120|4114|4120.2|4114.2|4120|4114|20
1726765460000|2024-09-19 17:04:20|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|7
1726765470000|2024-09-19 17:04:30|4120|4114|4121.1|4115.1|4121.1|4115.1|4120|4114|12
1726765480000|2024-09-19 17:04:40|4121|4115|4121.1|4115.1|4121.1|4115.1|4121|4115|9
1726765490000|2024-09-19 17:04:50|||||||||58
1726765500000|2024-09-19 17:05:00|4122|4116|4121.1|4115.1|4122.1|4116.1|4121.1|4115.1|29
1726765510000|2024-09-19 17:05:10|4120|4114|4120|4114|4120.1|4114.1|4120|4114|264
1726765520000|2024-09-19 17:05:20|4119.6|4113.6|4119.1|4113.1|4119.6|4113.6|4119|4113|18
1726765530000|2024-09-19 17:05:30|4119.2|4113.2|4119.1|4113.1|4119.2|4113.2|4119.1|4113.1|2
1726765540000|2024-09-19 17:05:40|4119|4113|4119|4113|4119|4113|4119|4113|0
1726765550000|2024-09-19 17:05:50|4119.1|4113.1|4118|4112|4119.1|4113.1|4118|4112|3
1726765560000|2024-09-19 17:06:00|4119|4113|4119|4113|4119|4113|4118.6|4112.6|4
1726765570000|2024-09-19 17:06:10|4119.1|4113.1|4119.1|4113.1|4120|4114|4119.1|4113.1|4
1726765580000|2024-09-19 17:06:20|4119|4113|4119|4113|4119|4113|4119|4113|0
1726765590000|2024-09-19 17:06:30|4119.1|4113.1|4119|4113|4119.1|4113.1|4119|4113|11
1726765600000|2024-09-19 17:06:40|||||||||3
1726765620000|2024-09-19 17:07:00|4119.1|4113.1|4119|4113|4119.1|4113.1|4118|4112|118
1726765630000|2024-09-19 17:07:10|||||||||2
1726765640000|2024-09-19 17:07:20|||||||||2
1726765650000|2024-09-19 17:07:30|||||||||1
1726765660000|2024-09-19 17:07:40|4119.1|4113.1|4119|4113|4119.1|4113.1|4119|4113|8
1726765670000|2024-09-19 17:07:50|4118|4112|4116.1|4110.1|4118|4112|4116|4110|38
1726765680000|2024-09-19 17:08:00|4116.2|4110.2|4116.5|4110.5|4117.1|4111.1|4116.2|4110.2|13
1726765690000|2024-09-19 17:08:10|4116.1|4110.1|4114|4108|4116.1|4110.1|4113.9|4107.9|26
1726765700000|2024-09-19 17:08:20|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|146
1726765710000|2024-09-19 17:08:30|4112.1|4106.1|4111.2|4105.2|4112.1|4106.1|4111.2|4105.2|34
1726765720000|2024-09-19 17:08:40|4111.4|4105.4|4110.5|4104.5|4111.4|4105.4|4109.9|4103.9|12
1726765730000|2024-09-19 17:08:50|4110.4|4104.4|4111.2|4105.2|4111.2|4105.2|4110.4|4104.4|10
1726765740000|2024-09-19 17:09:00|4110.5|4104.5|4111.4|4105.4|4112.2|4106.2|4110.5|4104.5|9
1726765750000|2024-09-19 17:09:10|4111.7|4105.7|4111.2|4105.2|4111.7|4105.7|4111.2|4105.2|18
1726765760000|2024-09-19 17:09:20|||||||||3
1726765770000|2024-09-19 17:09:30|||||||||3
1726765780000|2024-09-19 17:09:40|4110.9|4104.9|4111.2|4105.2|4111.2|4105.2|4110.5|4104.5|42
1726765790000|2024-09-19 17:09:50|4110.2|4104.2|4110.4|4104.4|4110.4|4104.4|4110.2|4104.2|50
1726765800000|2024-09-19 17:10:00|4109.2|4103.2|4107.4|4101.4|4109.2|4103.2|4107.4|4101.4|40
1726765810000|2024-09-19 17:10:10|4107.5|4101.5|4108|4102|4108.4|4102.4|4107.4|4101.4|27
1726765820000|2024-09-19 17:10:20|4107.4|4101.4|4107.2|4101.2|4107.9|4101.9|4107.2|4101.2|4
1726765830000|2024-09-19 17:10:30|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|16
1726765840000|2024-09-19 17:10:40|4106|4100|4106.4|4100.4|4106.4|4100.4|4106|4100|12
1726765850000|2024-09-19 17:10:50|4106.2|4100.2|4106.4|4100.4|4106.4|4100.4|4106.2|4100.2|4
1726765860000|2024-09-19 17:11:00|||||||||28
1726765870000|2024-09-19 17:11:10|4106.7|4100.7|4106.4|4100.4|4106.7|4100.7|4106.2|4100.2|7
1726765880000|2024-09-19 17:11:20|4106.2|4100.2|4107.2|4101.2|4107.2|4101.2|4106.2|4100.2|7
1726765890000|2024-09-19 17:11:30|||||||||5
1726765900000|2024-09-19 17:11:40|4108.5|4102.5|4108.9|4102.9|4108.9|4102.9|4108.5|4102.5|11
1726765910000|2024-09-19 17:11:50|4109|4103|4109.4|4103.4|4109.4|4103.4|4108.4|4102.4|26
1726765920000|2024-09-19 17:12:00|4109.7|4103.7|4109.7|4103.7|4110.2|4104.2|4109.4|4103.4|27
1726765930000|2024-09-19 17:12:10|4109.4|4103.4|4110.2|4104.2|4110.2|4104.2|4109.4|4103.4|6
1726765940000|2024-09-19 17:12:20|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|6
1726765950000|2024-09-19 17:12:30|4109.7|4103.7|4110.4|4104.4|4110.4|4104.4|4109.7|4103.7|3
1726765970000|2024-09-19 17:12:50|4111.4|4105.4|4112.2|4106.2|4112.2|4106.2|4111.4|4105.4|26
1726765980000|2024-09-19 17:13:00|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4111.4|4105.4|48
1726765990000|2024-09-19 17:13:10|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.2|4107.2|1
1726766000000|2024-09-19 17:13:20|4113.9|4107.9|4113.7|4107.7|4114.4|4108.4|4113.7|4107.7|53
1726766010000|2024-09-19 17:13:30|4112.1|4106.1|4112.2|4106.2|4112.6|4106.6|4112.1|4106.1|13
1726766020000|2024-09-19 17:13:40|4112.1|4106.1|4112.2|4106.2|4112.2|4106.2|4112.1|4106.1|0
1726766030000|2024-09-19 17:13:50|4111.9|4105.9|4110.6|4104.6|4111.9|4105.9|4110.2|4104.2|9
1726766040000|2024-09-19 17:14:00|4111|4105|4111|4105|4111|4105|4111|4105|1
1726766050000|2024-09-19 17:14:10|4111.1|4105.1|4110.1|4104.1|4111.1|4105.1|4110.1|4104.1|9
1726766060000|2024-09-19 17:14:20|4109.6|4103.6|4109.1|4103.1|4109.6|4103.6|4109.1|4103.1|12
1726766070000|2024-09-19 17:14:30|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|20
1726766080000|2024-09-19 17:14:40|4109.1|4103.1|4109.2|4103.2|4109.2|4103.2|4109.1|4103.1|13
1726766100000|2024-09-19 17:15:00|4109|4103|4107.1|4101.1|4109|4103|4106.2|4100.2|26
1726766110000|2024-09-19 17:15:10|4107.2|4101.2|4106.4|4100.4|4107.2|4101.2|4106.2|4100.2|69
1726766120000|2024-09-19 17:15:20|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|7
1726766130000|2024-09-19 17:15:30|4105.2|4099.2|4104.5|4098.5|4105.2|4099.2|4104.5|4098.5|24
1726766140000|2024-09-19 17:15:40|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|9
1726766150000|2024-09-19 17:15:50|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|14
1726766160000|2024-09-19 17:16:00|4105.5|4099.5|4105.7|4099.7|4105.7|4099.7|4105.4|4099.4|5
1726766170000|2024-09-19 17:16:10|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.4|4099.4|3
1726766180000|2024-09-19 17:16:20|4105.4|4099.4|4103.2|4097.2|4105.4|4099.4|4103.2|4097.2|30
1726766190000|2024-09-19 17:16:30|4102.5|4096.5|4103.4|4097.4|4103.4|4097.4|4102.5|4096.5|19
1726766200000|2024-09-19 17:16:40|4103.5|4097.5|4103.9|4097.9|4104.4|4098.4|4103.5|4097.5|7
1726766210000|2024-09-19 17:16:50|4103.5|4097.5|4103.5|4097.5|4104|4098|4103.5|4097.5|8
1726766220000|2024-09-19 17:17:00|4103.9|4097.9|4104.4|4098.4|4104.4|4098.4|4103.5|4097.5|6
1726766230000|2024-09-19 17:17:10|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|9
1726766250000|2024-09-19 17:17:30|4105.5|4099.5|4106.4|4100.4|4106.4|4100.4|4105.5|4099.5|13
1726766260000|2024-09-19 17:17:40|4106.5|4100.5|4106.5|4100.5|4106.9|4100.9|4106.5|4100.5|5
1726766270000|2024-09-19 17:17:50|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|0
1726766280000|2024-09-19 17:18:00|4106.9|4100.9|4106.4|4100.4|4106.9|4100.9|4106.4|4100.4|3
1726766300000|2024-09-19 17:18:20|4106.2|4100.2|4105|4099|4106.2|4100.2|4104.5|4098.5|49
1726766310000|2024-09-19 17:18:30|4105.1|4099.1|4105.5|4099.5|4105.5|4099.5|4105.1|4099.1|77
1726766320000|2024-09-19 17:18:40|4106|4100|4105.4|4099.4|4106.4|4100.4|4105.4|4099.4|5
1726766330000|2024-09-19 17:18:50|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1726766340000|2024-09-19 17:19:00|4106|4100|4107.4|4101.4|4107.4|4101.4|4106|4100|7
1726766350000|2024-09-19 17:19:10|4106.6|4100.6|4105.4|4099.4|4106.6|4100.6|4105.4|4099.4|156
1726766360000|2024-09-19 17:19:20|4106|4100|4106|4100|4106.4|4100.4|4106|4100|2
1726766370000|2024-09-19 17:19:30|4106.4|4100.4|4104.4|4098.4|4106.4|4100.4|4104.4|4098.4|59
1726766390000|2024-09-19 17:19:50|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|2
1726766410000|2024-09-19 17:20:10|||||||||30
1726766440000|2024-09-19 17:20:40|4105.7|4099.7|4106.2|4100.2|4106.7|4100.7|4105.7|4099.7|17
1726766450000|2024-09-19 17:20:50|4105.4|4099.4|4106.4|4100.4|4106.4|4100.4|4105.4|4099.4|15
1726766460000|2024-09-19 17:21:00|4107.2|4101.2|4107.4|4101.4|4107.4|4101.4|4107.2|4101.2|11
1726766470000|2024-09-19 17:21:10|4107.2|4101.2|4107.2|4101.2|4107.4|4101.4|4107.2|4101.2|3
1726766480000|2024-09-19 17:21:20|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|11
1726766490000|2024-09-19 17:21:30|4106.7|4100.7|4106.4|4100.4|4106.7|4100.7|4106.4|4100.4|1
1726766500000|2024-09-19 17:21:40|4106.7|4100.7|4106.4|4100.4|4107.2|4101.2|4106.4|4100.4|2
1726766510000|2024-09-19 17:21:50|4105.4|4099.4|4106.4|4100.4|4106.4|4100.4|4105.4|4099.4|26
1726766520000|2024-09-19 17:22:00|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|1
1726766530000|2024-09-19 17:22:10|4106.9|4100.9|4106.4|4100.4|4107.2|4101.2|4106.4|4100.4|4
1726766540000|2024-09-19 17:22:20|4106.2|4100.2|4103.9|4097.9|4106.2|4100.2|4103.2|4097.2|48
1726766550000|2024-09-19 17:22:30|4103.4|4097.4|4104.4|4098.4|4104.4|4098.4|4103.4|4097.4|6
1726766560000|2024-09-19 17:22:40|||||||||1
1726766570000|2024-09-19 17:22:50|||||||||1
1726766580000|2024-09-19 17:23:00|4104.2|4098.2|4104.4|4098.4|4104.4|4098.4|4104.2|4098.2|3
1726766600000|2024-09-19 17:23:20|4104.5|4098.5|4105.4|4099.4|4105.4|4099.4|4104.4|4098.4|11
1726766610000|2024-09-19 17:23:30|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4104.4|4098.4|5
1726766620000|2024-09-19 17:23:40|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|0
1726766630000|2024-09-19 17:23:50|4105.2|4099.2|4103.5|4097.5|4105.2|4099.2|4103.5|4097.5|14
1726766640000|2024-09-19 17:24:00|4103.4|4097.4|4102.5|4096.5|4103.4|4097.4|4102.5|4096.5|24
1726766690000|2024-09-19 17:24:50|||||||||7
1726766700000|2024-09-19 17:25:00|4103.2|4097.2|4104.9|4098.9|4104.9|4098.9|4103.2|4097.2|12
1726766710000|2024-09-19 17:25:10|4104.4|4098.4|4104.9|4098.9|4104.9|4098.9|4104.4|4098.4|3
1726766720000|2024-09-19 17:25:20|4105.2|4099.2|4105.4|4099.4|4105.4|4099.4|4105.2|4099.2|3
1726766740000|2024-09-19 17:25:40|4104.5|4098.5|4104.2|4098.2|4104.5|4098.5|4104.2|4098.2|20
1726766750000|2024-09-19 17:25:50|4103.7|4097.7|4103.4|4097.4|4103.7|4097.7|4103.4|4097.4|2
1726766760000|2024-09-19 17:26:00|||||||||2
1726766770000|2024-09-19 17:26:10|4103.9|4097.9|4104.5|4098.5|4104.5|4098.5|4103.4|4097.4|7
1726766780000|2024-09-19 17:26:20|4105.2|4099.2|4105.4|4099.4|4105.4|4099.4|4105.2|4099.2|4
1726766790000|2024-09-19 17:26:30|4104.5|4098.5|4104.9|4098.9|4104.9|4098.9|4104.5|4098.5|7
1726766800000|2024-09-19 17:26:40|4104.5|4098.5|4105.9|4099.9|4106.2|4100.2|4104.4|4098.4|15
1726766820000|2024-09-19 17:27:00|4106.2|4100.2|4104.4|4098.4|4106.2|4100.2|4104.4|4098.4|8
1726766840000|2024-09-19 17:27:20|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|2
1726766850000|2024-09-19 17:27:30|4105.2|4099.2|4105.4|4099.4|4105.4|4099.4|4104.4|4098.4|3
1726766860000|2024-09-19 17:27:40|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|3
1726766870000|2024-09-19 17:27:50|4105.4|4099.4|4105.4|4099.4|4105.7|4099.7|4105.4|4099.4|0
1726766880000|2024-09-19 17:28:00|4105.7|4099.7|4105.7|4099.7|4106.2|4100.2|4105.4|4099.4|32
1726766890000|2024-09-19 17:28:10|4105.9|4099.9|4105.4|4099.4|4105.9|4099.9|4105.4|4099.4|7
1726766900000|2024-09-19 17:28:20|4105.7|4099.7|4106.4|4100.4|4106.4|4100.4|4105.7|4099.7|3
1726766910000|2024-09-19 17:28:30|4106.2|4100.2|4104.5|4098.5|4106.2|4100.2|4104.5|4098.5|66
1726766920000|2024-09-19 17:28:40|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|1
1726766930000|2024-09-19 17:28:50|||||||||1
1726766940000|2024-09-19 17:29:00|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4103.9|4097.9|20
1726766950000|2024-09-19 17:29:10|4103.9|4097.9|4104.2|4098.2|4104.2|4098.2|4103.9|4097.9|3
1726766970000|2024-09-19 17:29:30|4104.4|4098.4|4104.9|4098.9|4104.9|4098.9|4104.4|4098.4|8
1726766980000|2024-09-19 17:29:40|4104.5|4098.5|4106.2|4100.2|4106.2|4100.2|4104.5|4098.5|7
1726766990000|2024-09-19 17:29:50|4105.9|4099.9|4106.2|4100.2|4106.2|4100.2|4105.9|4099.9|20
1726767000000|2024-09-19 17:30:00|4105.5|4099.5|4106.2|4100.2|4106.2|4100.2|4105.4|4099.4|10
1726767010000|2024-09-19 17:30:10|4105.4|4099.4|4103.9|4097.9|4105.4|4099.4|4103.9|4097.9|29
1726767020000|2024-09-19 17:30:20|4104.4|4098.4|4103.9|4097.9|4104.4|4098.4|4103.9|4097.9|5
1726767030000|2024-09-19 17:30:30|4104.2|4098.2|4103.9|4097.9|4104.4|4098.4|4103.9|4097.9|3
1726767040000|2024-09-19 17:30:40|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|2
1726767050000|2024-09-19 17:30:50|4104.5|4098.5|4103.7|4097.7|4104.5|4098.5|4103.4|4097.4|33
1726767060000|2024-09-19 17:31:00|4103.4|4097.4|4103.9|4097.9|4104.4|4098.4|4103.4|4097.4|5
1726767070000|2024-09-19 17:31:10|4103.6|4097.6|4103.4|4097.4|4103.6|4097.6|4103.2|4097.2|20
1726767080000|2024-09-19 17:31:20|4103.2|4097.2|4103.4|4097.4|4103.4|4097.4|4103.2|4097.2|0
1726767090000|2024-09-19 17:31:30|4103.5|4097.5|4104.2|4098.2|4104.2|4098.2|4103.5|4097.5|14
1726767100000|2024-09-19 17:31:40|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.5|4097.5|55
1726767110000|2024-09-19 17:31:50|||||||||25
1726767120000|2024-09-19 17:32:00|4104|4098|4102.4|4096.4|4104|4098|4102.2|4096.2|31
1726767130000|2024-09-19 17:32:10|4102.2|4096.2|4102.2|4096.2|4102.4|4096.4|4102.2|4096.2|0
1726767140000|2024-09-19 17:32:20|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|56
1726767150000|2024-09-19 17:32:30|||||||||1
1726767160000|2024-09-19 17:32:40|||||||||4
1726767170000|2024-09-19 17:32:50|4102.5|4096.5|4101.4|4095.4|4102.5|4096.5|4101.2|4095.2|16
1726767180000|2024-09-19 17:33:00|4101.5|4095.5|4100.5|4094.5|4102.4|4096.4|4100.5|4094.5|96
1726767190000|2024-09-19 17:33:10|4099.5|4093.5|4097.5|4091.5|4099.5|4093.5|4096.6|4090.6|182
1726767200000|2024-09-19 17:33:20|4097.8|4091.8|4097.6|4091.6|4098.6|4092.6|4097.6|4091.6|56
1726767210000|2024-09-19 17:33:30|||||||||6
1726767220000|2024-09-19 17:33:40|4097.5|4091.5|4096.6|4090.6|4097.5|4091.5|4096.6|4090.6|7
1726767230000|2024-09-19 17:33:50|4096.1|4090.1|4096.6|4090.6|4096.6|4090.6|4096.1|4090.1|6
1726767240000|2024-09-19 17:34:00|4097.5|4091.5|4097.6|4091.6|4097.6|4091.6|4097.5|4091.5|14
1726767250000|2024-09-19 17:34:10|4097.8|4091.8|4096.5|4090.5|4097.8|4091.8|4095.6|4089.6|25
1726767260000|2024-09-19 17:34:20|4096.1|4090.1|4097.6|4091.6|4097.6|4091.6|4096|4090|98
1726767270000|2024-09-19 17:34:30|4098.6|4092.6|4099.2|4093.2|4099.2|4093.2|4098.5|4092.5|30
1726767280000|2024-09-19 17:34:40|4100.1|4094.1|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|17
1726767290000|2024-09-19 17:34:50|4099.5|4093.5|4100.5|4094.5|4100.5|4094.5|4099.5|4093.5|8
1726767300000|2024-09-19 17:35:00|4100.9|4094.9|4101|4095|4101.4|4095.4|4100.5|4094.5|14
1726767310000|2024-09-19 17:35:10|4100.4|4094.4|4100.4|4094.4|4100.5|4094.5|4100.4|4094.4|13
1726767320000|2024-09-19 17:35:20|4100.5|4094.5|4100|4094|4100.5|4094.5|4099.5|4093.5|6
1726767330000|2024-09-19 17:35:30|4099.6|4093.6|4099.5|4093.5|4099.6|4093.6|4099.5|4093.5|0
1726767340000|2024-09-19 17:35:40|4099|4093|4098.6|4092.6|4099|4093|4098.6|4092.6|12
1726767350000|2024-09-19 17:35:50|4098.5|4092.5|4099|4093|4099|4093|4098.5|4092.5|8
1726767360000|2024-09-19 17:36:00|4099.4|4093.4|4098.9|4092.9|4099.4|4093.4|4098.5|4092.5|6
1726767370000|2024-09-19 17:36:10|4098.5|4092.5|4099|4093|4099|4093|4098.5|4092.5|11
1726767380000|2024-09-19 17:36:20|4098.6|4092.6|4098.5|4092.5|4098.6|4092.6|4097.5|4091.5|7
1726767390000|2024-09-19 17:36:30|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|9
1726767400000|2024-09-19 17:36:40|4099.4|4093.4|4099.5|4093.5|4099.5|4093.5|4099|4093|1
1726767410000|2024-09-19 17:36:50|4099|4093|4099|4093|4099|4093|4099|4093|3
1726767420000|2024-09-19 17:37:00|4099.1|4093.1|4099.5|4093.5|4099.5|4093.5|4099|4093|5
1726767430000|2024-09-19 17:37:10|4099.4|4093.4|4099.5|4093.5|4099.5|4093.5|4098.5|4092.5|4
1726767440000|2024-09-19 17:37:20|4099.4|4093.4|4099.4|4093.4|4099.5|4093.5|4099.4|4093.4|0
1726767450000|2024-09-19 17:37:30|4099.2|4093.2|4099|4093|4099.2|4093.2|4099|4093|5
1726767470000|2024-09-19 17:37:50|4099.4|4093.4|4099|4093|4099.5|4093.5|4099|4093|9
1726767480000|2024-09-19 17:38:00|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|24
1726767490000|2024-09-19 17:38:10|4099|4093|4099|4093|4099|4093|4099|4093|11
1726767510000|2024-09-19 17:38:30|4099.4|4093.4|4099.5|4093.5|4099.5|4093.5|4099.4|4093.4|1
1726767530000|2024-09-19 17:38:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|5
1726767540000|2024-09-19 17:39:00|4100.6|4094.6|4100.1|4094.1|4100.6|4094.6|4100|4094|6
1726767550000|2024-09-19 17:39:10|4099.8|4093.8|4099.6|4093.6|4100.5|4094.5|4099.5|4093.5|4
1726767560000|2024-09-19 17:39:20|4100|4094|4100.5|4094.5|4100.5|4094.5|4100|4094|1
1726767570000|2024-09-19 17:39:30|4100.1|4094.1|4100|4094|4100.1|4094.1|4099.6|4093.6|4
1726767580000|2024-09-19 17:39:40|4099.6|4093.6|4099|4093|4099.6|4093.6|4099|4093|16
1726767590000|2024-09-19 17:39:50|4098.6|4092.6|4099|4093|4099.1|4093.1|4098.6|4092.6|1
1726767600000|2024-09-19 17:40:00|4099.1|4093.1|4099.5|4093.5|4099.5|4093.5|4098.8|4092.8|4
1726767610000|2024-09-19 17:40:10|4098.8|4092.8|4099|4093|4099|4093|4098.8|4092.8|8
1726767620000|2024-09-19 17:40:20|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|20
1726767630000|2024-09-19 17:40:30|4097.6|4091.6|4097|4091|4097.6|4091.6|4097|4091|102
1726767640000|2024-09-19 17:40:40|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.5|4090.5|1
1726767650000|2024-09-19 17:40:50|4096.5|4090.5|4097|4091|4097.4|4091.4|4096.5|4090.5|2
1726767660000|2024-09-19 17:41:00|4097.4|4091.4|4096.9|4090.9|4097.4|4091.4|4096.5|4090.5|11
1726767670000|2024-09-19 17:41:10|4097|4091|4096.4|4090.4|4097|4091|4096.4|4090.4|4
1726767680000|2024-09-19 17:41:20|4095.9|4089.9|4095.4|4089.4|4096|4090|4095|4089|12
1726767690000|2024-09-19 17:41:30|4095|4089|4094.5|4088.5|4095.4|4089.4|4094.4|4088.4|12
1726767700000|2024-09-19 17:41:40|4094.9|4088.9|4093.4|4087.4|4095.4|4089.4|4093.4|4087.4|81
1726767710000|2024-09-19 17:41:50|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1726767720000|2024-09-19 17:42:00|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|41
1726767730000|2024-09-19 17:42:10|4093.5|4087.5|4093.4|4087.4|4093.5|4087.5|4093.2|4087.2|51
1726767740000|2024-09-19 17:42:20|||||||||2
1726767750000|2024-09-19 17:42:30|4092.4|4086.4|4092.4|4086.4|4092.5|4086.5|4092|4086|24
1726767760000|2024-09-19 17:42:40|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092|4086|3
1726767770000|2024-09-19 17:42:50|4092.4|4086.4|4092.5|4086.5|4092.5|4086.5|4092.4|4086.4|2
1726767780000|2024-09-19 17:43:00|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|25
1726767790000|2024-09-19 17:43:10|4095.4|4089.4|4095.5|4089.5|4095.5|4089.5|4095.4|4089.4|29
1726767800000|2024-09-19 17:43:20|4095.4|4089.4|4095.5|4089.5|4095.5|4089.5|4095.4|4089.4|9
1726767810000|2024-09-19 17:43:30|4096.5|4090.5|4095.9|4089.9|4096.5|4090.5|4095.5|4089.5|41
1726767820000|2024-09-19 17:43:40|4096.2|4090.2|4096.5|4090.5|4096.5|4090.5|4096.2|4090.2|0
1726767830000|2024-09-19 17:43:50|4096.4|4090.4|4096|4090|4096.4|4090.4|4095.9|4089.9|16
1726767840000|2024-09-19 17:44:00|4096.4|4090.4|4097.4|4091.4|4097.4|4091.4|4096.4|4090.4|53
1726767850000|2024-09-19 17:44:10|4096.5|4090.5|4096.5|4090.5|4096.9|4090.9|4096.5|4090.5|11
1726767860000|2024-09-19 17:44:20|4095.5|4089.5|4095.5|4089.5|4095.6|4089.6|4095.4|4089.4|22
1726767870000|2024-09-19 17:44:30|4095.4|4089.4|4096|4090|4097.4|4091.4|4095.4|4089.4|35
1726767880000|2024-09-19 17:44:40|4096.4|4090.4|4096.5|4090.5|4096.5|4090.5|4096.4|4090.4|2
1726767890000|2024-09-19 17:44:50|4096.4|4090.4|4097.4|4091.4|4097.4|4091.4|4096.4|4090.4|14
1726767900000|2024-09-19 17:45:00|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|5
1726767910000|2024-09-19 17:45:10|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|6
1726767920000|2024-09-19 17:45:20|4098|4092|4098|4092|4098|4092|4098|4092|0
1726767930000|2024-09-19 17:45:30|4098.4|4092.4|4097.9|4091.9|4098.4|4092.4|4097.5|4091.5|11
1726767950000|2024-09-19 17:45:50|4098|4092|4098.2|4092.2|4098.2|4092.2|4097.5|4091.5|6
1726767960000|2024-09-19 17:46:00|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|0
1726767970000|2024-09-19 17:46:10|4097.5|4091.5|4097.5|4091.5|4097.9|4091.9|4097.5|4091.5|11
1726767980000|2024-09-19 17:46:20|4097.9|4091.9|4097.9|4091.9|4098.2|4092.2|4097.9|4091.9|8
1726767990000|2024-09-19 17:46:30|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|2
1726768000000|2024-09-19 17:46:40|4097.9|4091.9|4097.9|4091.9|4098.2|4092.2|4097.9|4091.9|5
1726768010000|2024-09-19 17:46:50|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|3
1726768020000|2024-09-19 17:47:00|4098.4|4092.4|4097.9|4091.9|4098.4|4092.4|4097.4|4091.4|14
1726768030000|2024-09-19 17:47:10|4097.5|4091.5|4097.4|4091.4|4097.9|4091.9|4097.4|4091.4|11
1726768040000|2024-09-19 17:47:20|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098|4092|4
1726768050000|2024-09-19 17:47:30|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726768060000|2024-09-19 17:47:40|4097.9|4091.9|4097.2|4091.2|4097.9|4091.9|4097.2|4091.2|11
1726768070000|2024-09-19 17:47:50|4096.9|4090.9|4096.2|4090.2|4096.9|4090.9|4096.2|4090.2|16
1726768080000|2024-09-19 17:48:00|4096.9|4090.9|4097.9|4091.9|4097.9|4091.9|4096.9|4090.9|16
1726768090000|2024-09-19 17:48:10|4098.4|4092.4|4097.9|4091.9|4098.4|4092.4|4097.9|4091.9|11
1726768100000|2024-09-19 17:48:20|4098|4092|4098|4092|4098|4092|4097.9|4091.9|7
1726768110000|2024-09-19 17:48:30|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4
1726768120000|2024-09-19 17:48:40|4097.6|4091.6|4098|4092|4098|4092|4097.6|4091.6|2
1726768130000|2024-09-19 17:48:50|4098.4|4092.4|4098.2|4092.2|4098.4|4092.4|4098.2|4092.2|8
1726768140000|2024-09-19 17:49:00|4098.5|4092.5|4098.4|4092.4|4098.9|4092.9|4098.4|4092.4|27
1726768150000|2024-09-19 17:49:10|4097.9|4091.9|4098|4092|4098|4092|4097.5|4091.5|20
1726768160000|2024-09-19 17:49:20|4098.2|4092.2|4097.5|4091.5|4098.2|4092.2|4097.5|4091.5|10
1726768170000|2024-09-19 17:49:30|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|10
1726768180000|2024-09-19 17:49:40|4096.5|4090.5|4096.1|4090.1|4096.5|4090.5|4095.6|4089.6|15
1726768190000|2024-09-19 17:49:50|4095.6|4089.6|4096.1|4090.1|4096.1|4090.1|4095.6|4089.6|0
1726768200000|2024-09-19 17:50:00|4095.6|4089.6|4096.5|4090.5|4096.5|4090.5|4095.5|4089.5|26
1726768210000|2024-09-19 17:50:10|4096.8|4090.8|4097.5|4091.5|4097.5|4091.5|4096.6|4090.6|19
1726768220000|2024-09-19 17:50:20|4097.1|4091.1|4097.5|4091.5|4097.5|4091.5|4097|4091|5
1726768230000|2024-09-19 17:50:30|4097.6|4091.6|4097.6|4091.6|4097.6|4091.6|4097.5|4091.5|33
1726768240000|2024-09-19 17:50:40|4097.5|4091.5|4097.6|4091.6|4097.6|4091.6|4097.5|4091.5|8
1726768250000|2024-09-19 17:50:50|4097.5|4091.5|4097.6|4091.6|4098.1|4092.1|4097.5|4091.5|37
1726768260000|2024-09-19 17:51:00|||||||||10
1726768270000|2024-09-19 17:51:10|4097.1|4091.1|4097.5|4091.5|4097.6|4091.6|4096.6|4090.6|14
1726768280000|2024-09-19 17:51:20|4097.6|4091.6|4095.6|4089.6|4097.6|4091.6|4094.8|4088.8|29
1726768290000|2024-09-19 17:51:30|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|5
1726768300000|2024-09-19 17:51:40|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|0
1726768310000|2024-09-19 17:51:50|4096|4090|4095.8|4089.8|4096.1|4090.1|4095.8|4089.8|24
1726768320000|2024-09-19 17:52:00|4096.1|4090.1|4096.6|4090.6|4096.6|4090.6|4096.1|4090.1|0
1726768330000|2024-09-19 17:52:10|4096.5|4090.5|4096.5|4090.5|4096.6|4090.6|4096.5|4090.5|10
1726768340000|2024-09-19 17:52:20|||||||||4
1726768350000|2024-09-19 17:52:30|4096.1|4090.1|4096.6|4090.6|4096.6|4090.6|4096.1|4090.1|25
1726768360000|2024-09-19 17:52:40|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|21
1726768370000|2024-09-19 17:52:50|4096.6|4090.6|4096.1|4090.1|4096.6|4090.6|4096.1|4090.1|5
1726768380000|2024-09-19 17:53:00|4096.5|4090.5|4095.6|4089.6|4096.5|4090.5|4095.6|4089.6|17
1726768390000|2024-09-19 17:53:10|4095.5|4089.5|4095.6|4089.6|4095.6|4089.6|4095.5|4089.5|1
1726768400000|2024-09-19 17:53:20|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|4095.8|4089.8|15
1726768410000|2024-09-19 17:53:30|4095.6|4089.6|4095.8|4089.8|4096.3|4090.3|4095.6|4089.6|10
1726768420000|2024-09-19 17:53:40|4095.1|4089.1|4095.5|4089.5|4095.5|4089.5|4095.1|4089.1|19
1726768430000|2024-09-19 17:53:50|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4095.6|4089.6|8
1726768440000|2024-09-19 17:54:00|4096.5|4090.5|4096.1|4090.1|4096.5|4090.5|4096.1|4090.1|16
1726768450000|2024-09-19 17:54:10|4095.8|4089.8|4096.6|4090.6|4096.6|4090.6|4095.8|4089.8|8
1726768460000|2024-09-19 17:54:20|||||||||6
1726768470000|2024-09-19 17:54:30|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|4
1726768480000|2024-09-19 17:54:40|4097.1|4091.1|4096.8|4090.8|4097.5|4091.5|4096.8|4090.8|44
1726768490000|2024-09-19 17:54:50|4097.1|4091.1|4096.1|4090.1|4097.1|4091.1|4095.6|4089.6|51
1726768500000|2024-09-19 17:55:00|4095.6|4089.6|4096|4090|4096.5|4090.5|4095.6|4089.6|28
1726768510000|2024-09-19 17:55:10|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.5|4089.5|12
1726768520000|2024-09-19 17:55:20|4096.1|4090.1|4095.6|4089.6|4096.1|4090.1|4095.6|4089.6|2
1726768530000|2024-09-19 17:55:30|4096|4090|4096.1|4090.1|4096.5|4090.5|4096|4090|4
1726768540000|2024-09-19 17:55:40|4095.8|4089.8|4095.6|4089.6|4095.8|4089.8|4095.6|4089.6|12
1726768550000|2024-09-19 17:55:50|4095.8|4089.8|4095.5|4089.5|4095.8|4089.8|4095.5|4089.5|11
1726768560000|2024-09-19 17:56:00|4094.5|4088.5|4095.6|4089.6|4095.6|4089.6|4094.5|4088.5|55
1726768570000|2024-09-19 17:56:10|4095.8|4089.8|4095.5|4089.5|4095.8|4089.8|4095.5|4089.5|18
1726768580000|2024-09-19 17:56:20|||||||||1
1726768590000|2024-09-19 17:56:30|4095.6|4089.6|4095.5|4089.5|4095.6|4089.6|4095.5|4089.5|2
1726768600000|2024-09-19 17:56:40|4095.6|4089.6|4095.6|4089.6|4095.8|4089.8|4095.6|4089.6|15
1726768610000|2024-09-19 17:56:50|||||||||10
1726768620000|2024-09-19 17:57:00|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|0
1726768630000|2024-09-19 17:57:10|||||||||2
1726768640000|2024-09-19 17:57:20|||||||||16
1726768650000|2024-09-19 17:57:30|4094.8|4088.8|4095.5|4089.5|4095.6|4089.6|4094.8|4088.8|60
1726768660000|2024-09-19 17:57:40|4095.1|4089.1|4095.5|4089.5|4095.5|4089.5|4095.1|4089.1|14
1726768670000|2024-09-19 17:57:50|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|2
1726768680000|2024-09-19 17:58:00|4095.8|4089.8|4095.1|4089.1|4096.5|4090.5|4095.1|4089.1|73
1726768690000|2024-09-19 17:58:10|4094.8|4088.8|4093.5|4087.5|4094.8|4088.8|4093.5|4087.5|34
1726768700000|2024-09-19 17:58:20|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|0
1726768710000|2024-09-19 17:58:30|4093.5|4087.5|4093.6|4087.6|4093.6|4087.6|4093.5|4087.5|4
1726768720000|2024-09-19 17:58:40|||||||||1
1726768730000|2024-09-19 17:58:50|4093.5|4087.5|4093.1|4087.1|4093.8|4087.8|4092.8|4086.8|11
1726768740000|2024-09-19 17:59:00|4092.8|4086.8|4091.6|4085.6|4092.8|4086.8|4091.6|4085.6|26
1726768750000|2024-09-19 17:59:10|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|0
1726768770000|2024-09-19 17:59:30|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|22
1726768780000|2024-09-19 17:59:40|||||||||1
1726768790000|2024-09-19 17:59:50|4091.5|4085.5|4089.6|4083.6|4091.6|4085.6|4089.6|4083.6|26
1726768800000|2024-09-19 18:00:00|4090.6|4084.6|4090.8|4084.8|4091.1|4085.1|4090.6|4084.6|34
1726768810000|2024-09-19 18:00:10|4091.1|4085.1|4091.6|4085.6|4092.6|4086.6|4091.1|4085.1|41
1726768820000|2024-09-19 18:00:20|4091.8|4085.8|4091.1|4085.1|4091.8|4085.8|4090.6|4084.6|18
1726768830000|2024-09-19 18:00:30|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|1
1726768840000|2024-09-19 18:00:40|4090.1|4084.1|4090.6|4084.6|4091.1|4085.1|4090.1|4084.1|33
1726768850000|2024-09-19 18:00:50|4090.1|4084.1|4088.6|4082.6|4090.1|4084.1|4088.6|4082.6|41
1726768860000|2024-09-19 18:01:00|4088.8|4082.8|4089.8|4083.8|4089.8|4083.8|4088.8|4082.8|33
1726768870000|2024-09-19 18:01:10|4090.6|4084.6|4089.6|4083.6|4090.6|4084.6|4089.6|4083.6|39
1726768880000|2024-09-19 18:01:20|||||||||16
1726768890000|2024-09-19 18:01:30|4089.8|4083.8|4089.6|4083.6|4089.8|4083.8|4089.6|4083.6|14
1726768910000|2024-09-19 18:01:50|4089.8|4083.8|4089.8|4083.8|4090.1|4084.1|4089.6|4083.6|21
1726768920000|2024-09-19 18:02:00|4089.6|4083.6|4089.8|4083.8|4089.8|4083.8|4089.6|4083.6|5
1726768930000|2024-09-19 18:02:10|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|31
1726768940000|2024-09-19 18:02:20|4090.1|4084.1|4090.6|4084.6|4090.6|4084.6|4090.1|4084.1|32
1726768950000|2024-09-19 18:02:30|4090.5|4084.5|4089.8|4083.8|4090.6|4084.6|4089.8|4083.8|30
1726768960000|2024-09-19 18:02:40|4089.6|4083.6|4089.1|4083.1|4089.6|4083.6|4088.8|4082.8|27
1726768970000|2024-09-19 18:02:50|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.6|4082.6|40
1726768980000|2024-09-19 18:03:00|4089.1|4083.1|4090.6|4084.6|4090.6|4084.6|4089.1|4083.1|20
1726768990000|2024-09-19 18:03:10|4090.5|4084.5|4089.5|4083.5|4090.6|4084.6|4089.5|4083.5|71
1726769000000|2024-09-19 18:03:20|4088.8|4082.8|4088.6|4082.6|4088.8|4082.8|4088.5|4082.5|23
1726769010000|2024-09-19 18:03:30|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4088.8|4082.8|25
1726769020000|2024-09-19 18:03:40|4088.8|4082.8|4086.6|4080.6|4089.1|4083.1|4086.6|4080.6|98
1726769030000|2024-09-19 18:03:50|4087.1|4081.1|4086.8|4080.8|4087.6|4081.6|4086.8|4080.8|85
1726769040000|2024-09-19 18:04:00|4086.6|4080.6|4087.1|4081.1|4088.1|4082.1|4086.6|4080.6|20
1726769050000|2024-09-19 18:04:10|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.6|4080.6|4
1726769060000|2024-09-19 18:04:20|4087.5|4081.5|4086.6|4080.6|4087.5|4081.5|4086.6|4080.6|41
1726769070000|2024-09-19 18:04:30|4086.8|4080.8|4086.8|4080.8|4087.6|4081.6|4086.6|4080.6|16
1726769080000|2024-09-19 18:04:40|4086.1|4080.1|4085.8|4079.8|4086.6|4080.6|4085.6|4079.6|51
1726769090000|2024-09-19 18:04:50|4086.1|4080.1|4086.8|4080.8|4086.8|4080.8|4085.8|4079.8|49
1726769100000|2024-09-19 18:05:00|4086.6|4080.6|4088.9|4082.9|4088.9|4082.9|4085.9|4079.9|133
1726769110000|2024-09-19 18:05:10|4088.8|4082.8|4088.9|4082.9|4088.9|4082.9|4088.8|4082.8|10
1726769120000|2024-09-19 18:05:20|4088.8|4082.8|4088.9|4082.9|4088.9|4082.9|4088.8|4082.8|13
1726769130000|2024-09-19 18:05:30|4089|4083|4088.9|4082.9|4089|4083|4088.9|4082.9|31
1726769140000|2024-09-19 18:05:40|4088.8|4082.8|4089.4|4083.4|4090.9|4084.9|4088.8|4082.8|84
1726769150000|2024-09-19 18:05:50|4089.3|4083.3|4088.9|4082.9|4089.4|4083.4|4088.8|4082.8|6
1726769160000|2024-09-19 18:06:00|4088|4082|4086.9|4080.9|4088|4082|4086.9|4080.9|35
1726769170000|2024-09-19 18:06:10|4087|4081|4087|4081|4087|4081|4087|4081|11
1726769180000|2024-09-19 18:06:20|4087.8|4081.8|4087.9|4081.9|4088.5|4082.5|4087.8|4081.8|48
1726769190000|2024-09-19 18:06:30|4088|4082|4087.9|4081.9|4088|4082|4087.9|4081.9|27
1726769200000|2024-09-19 18:06:40|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|8
1726769210000|2024-09-19 18:06:50|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|101
1726769220000|2024-09-19 18:07:00|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|17
1726769230000|2024-09-19 18:07:10|4088|4082|4087|4081|4088|4082|4086.9|4080.9|32
1726769240000|2024-09-19 18:07:20|4086.9|4080.9|4086.2|4080.2|4086.9|4080.9|4086.2|4080.2|14
1726769250000|2024-09-19 18:07:30|4086|4080|4086.9|4080.9|4086.9|4080.9|4086|4080|31
1726769260000|2024-09-19 18:07:40|4087|4081|4087|4081|4087|4081|4086.9|4080.9|11
1726769270000|2024-09-19 18:07:50|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|5
1726769280000|2024-09-19 18:08:00|4087|4081|4087.9|4081.9|4088|4082|4087|4081|37
1726769290000|2024-09-19 18:08:10|||||||||23
1726769300000|2024-09-19 18:08:20|4089.4|4083.4|4090.4|4084.4|4090.4|4084.4|4089.4|4083.4|48
1726769310000|2024-09-19 18:08:30|4090.3|4084.3|4090.8|4084.8|4090.9|4084.9|4089.9|4083.9|38
1726769320000|2024-09-19 18:08:40|4090.9|4084.9|4090.8|4084.8|4090.9|4084.9|4090.8|4084.8|13
1726769330000|2024-09-19 18:08:50|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|16
1726769340000|2024-09-19 18:09:00|4090.8|4084.8|4090.9|4084.9|4091.8|4085.8|4090.8|4084.8|49
1726769350000|2024-09-19 18:09:10|4091.4|4085.4|4090.9|4084.9|4091.4|4085.4|4090.9|4084.9|5
1726769360000|2024-09-19 18:09:20|4091.4|4085.4|4091.8|4085.8|4091.8|4085.8|4090.9|4084.9|13
1726769370000|2024-09-19 18:09:30|||||||||18
1726769380000|2024-09-19 18:09:40|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092|4086|25
1726769390000|2024-09-19 18:09:50|4092.9|4086.9|4095.6|4089.6|4095.6|4089.6|4092.9|4086.9|144
1726769400000|2024-09-19 18:10:00|4095.8|4089.8|4096.6|4090.6|4097.3|4091.3|4094.8|4088.8|143
1726769410000|2024-09-19 18:10:10|4095.8|4089.8|4097.6|4091.6|4097.8|4091.8|4095.8|4089.8|101
1726769420000|2024-09-19 18:10:20|||||||||25
1726769430000|2024-09-19 18:10:30|4097.1|4091.1|4095.8|4089.8|4097.1|4091.1|4095.8|4089.8|14
1726769440000|2024-09-19 18:10:40|4096.3|4090.3|4095.8|4089.8|4096.9|4090.9|4094.8|4088.8|235
1726769450000|2024-09-19 18:10:50|||||||||30
1726769460000|2024-09-19 18:11:00|4096.6|4090.6|4095.8|4089.8|4096.8|4090.8|4095.8|4089.8|13
1726769470000|2024-09-19 18:11:10|4095.3|4089.3|4094.8|4088.8|4095.6|4089.6|4094.8|4088.8|30
1726769480000|2024-09-19 18:11:20|4095.4|4089.4|4095.3|4089.3|4095.5|4089.5|4094.8|4088.8|156
1726769490000|2024-09-19 18:11:30|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.3|4089.3|6
1726769500000|2024-09-19 18:11:40|4095.8|4089.8|4095.6|4089.6|4095.8|4089.8|4095.6|4089.6|22
1726769510000|2024-09-19 18:11:50|4095.8|4089.8|4095.6|4089.6|4095.8|4089.8|4094.8|4088.8|89
1726769520000|2024-09-19 18:12:00|4095.3|4089.3|4095.6|4089.6|4095.6|4089.6|4095.3|4089.3|54
1726769530000|2024-09-19 18:12:10|4095.3|4089.3|4095.1|4089.1|4095.3|4089.3|4094.8|4088.8|39
1726769540000|2024-09-19 18:12:20|4094.8|4088.8|4095.1|4089.1|4095.6|4089.6|4094.8|4088.8|22
1726769550000|2024-09-19 18:12:30|4095.6|4089.6|4094.6|4088.6|4095.6|4089.6|4094.6|4088.6|113
1726769560000|2024-09-19 18:12:40|4095.1|4089.1|4096.6|4090.6|4096.8|4090.8|4094.8|4088.8|132
1726769570000|2024-09-19 18:12:50|4095.8|4089.8|4094.8|4088.8|4096.5|4090.5|4094.5|4088.5|89
1726769580000|2024-09-19 18:13:00|4094.6|4088.6|4090.8|4084.8|4094.6|4088.6|4090.8|4084.8|42
1726769590000|2024-09-19 18:13:10|4091.6|4085.6|4091.8|4085.8|4093.6|4087.6|4090.8|4084.8|81
1726769600000|2024-09-19 18:13:20|4092.3|4086.3|4090.8|4084.8|4092.3|4086.3|4090.8|4084.8|53
1726769610000|2024-09-19 18:13:30|4090.6|4084.6|4090.8|4084.8|4090.8|4084.8|4090.6|4084.6|8
1726769620000|2024-09-19 18:13:40|4091.8|4085.8|4091.8|4085.8|4091.8|4085.8|4091.3|4085.3|14
1726769630000|2024-09-19 18:13:50|4092.3|4086.3|4091|4085|4092.3|4086.3|4090.4|4084.4|68
1726769640000|2024-09-19 18:14:00|4091.8|4085.8|4096.9|4090.9|4098|4092|4091.8|4085.8|153
1726769650000|2024-09-19 18:14:10|4096|4090|4098|4092|4098.8|4092.8|4096|4090|255
1726769660000|2024-09-19 18:14:20|4097.8|4091.8|4094.8|4088.8|4097.8|4091.8|4094.8|4088.8|238
1726769670000|2024-09-19 18:14:30|4094.9|4088.9|4095.8|4089.8|4096.1|4090.1|4094.8|4088.8|247
1726769680000|2024-09-19 18:14:40|4096|4090|4095.8|4089.8|4096|4090|4095|4089|190
1726769690000|2024-09-19 18:14:50|4096.8|4090.8|4096|4090|4097|4091|4095.8|4089.8|239
1726769700000|2024-09-19 18:15:00|4095.9|4089.9|4092.8|4086.8|4095.9|4089.9|4091.9|4085.9|115
1726769710000|2024-09-19 18:15:10|4092.9|4086.9|4094.8|4088.8|4094.8|4088.8|4092.9|4086.9|53
1726769720000|2024-09-19 18:15:20|4094|4088|4093.3|4087.3|4094|4088|4093.3|4087.3|37
1726769730000|2024-09-19 18:15:30|4092.8|4086.8|4095.1|4089.1|4095.1|4089.1|4092.8|4086.8|62
1726769740000|2024-09-19 18:15:40|4094.8|4088.8|4094.6|4088.6|4094.8|4088.8|4094.6|4088.6|1
1726769750000|2024-09-19 18:15:50|4094.8|4088.8|4097.6|4091.6|4097.6|4091.6|4094.8|4088.8|72
1726769760000|2024-09-19 18:16:00|4097.8|4091.8|4097.6|4091.6|4097.8|4091.8|4097.3|4091.3|21
1726769770000|2024-09-19 18:16:10|4097.1|4091.1|4096.8|4090.8|4097.1|4091.1|4096.8|4090.8|10
1726769780000|2024-09-19 18:16:20|4096.3|4090.3|4095.3|4089.3|4096.3|4090.3|4094.8|4088.8|75
1726769790000|2024-09-19 18:16:30|4094.9|4088.9|4094.8|4088.8|4094.9|4088.9|4094.8|4088.8|1
1726769800000|2024-09-19 18:16:40|4093.8|4087.8|4092.9|4086.9|4093.8|4087.8|4092.8|4086.8|6
1726769820000|2024-09-19 18:17:00|4092.8|4086.8|4092.4|4086.4|4092.8|4086.8|4092.4|4086.4|20
1726769830000|2024-09-19 18:17:10|4092.9|4086.9|4092.4|4086.4|4092.9|4086.9|4092|4086|22
1726769840000|2024-09-19 18:17:20|4092.9|4086.9|4093.8|4087.8|4093.8|4087.8|4092.9|4086.9|66
1726769850000|2024-09-19 18:17:30|4092.5|4086.5|4093|4087|4093|4087|4092.4|4086.4|11
1726769860000|2024-09-19 18:17:40|4093.8|4087.8|4092.9|4086.9|4093.8|4087.8|4092.9|4086.9|11
1726769880000|2024-09-19 18:18:00|4093.8|4087.8|4093.8|4087.8|4094.3|4088.3|4093.8|4087.8|24
1726769890000|2024-09-19 18:18:10|4093.6|4087.6|4093.3|4087.3|4093.6|4087.6|4093.3|4087.3|3
1726769900000|2024-09-19 18:18:20|||||||||1
1726769910000|2024-09-19 18:18:30|4092.8|4086.8|4092.8|4086.8|4093.8|4087.8|4092.8|4086.8|34
1726769920000|2024-09-19 18:18:40|||||||||10
1726769930000|2024-09-19 18:18:50|4093.5|4087.5|4093.3|4087.3|4093.8|4087.8|4093.3|4087.3|7
1726769940000|2024-09-19 18:19:00|4093.6|4087.6|4093.8|4087.8|4094.3|4088.3|4093.6|4087.6|27
1726769950000|2024-09-19 18:19:10|4094.3|4088.3|4094.3|4088.3|4094.8|4088.8|4094.3|4088.3|18
1726769960000|2024-09-19 18:19:20|4093.9|4087.9|4093.3|4087.3|4094.8|4088.8|4092.9|4086.9|62
1726769970000|2024-09-19 18:19:30|||||||||105
1726769980000|2024-09-19 18:19:40|4092.9|4086.9|4093.3|4087.3|4093.6|4087.6|4092.8|4086.8|34
1726769990000|2024-09-19 18:19:50|4092.9|4086.9|4093.3|4087.3|4093.3|4087.3|4092.3|4086.3|55
1726790400000|2024-09-20 00:00:00|4084.5|4078.5|4080.9|4074.9|4084.5|4078.5|4080.8|4074.8|16
1726790410000|2024-09-20 00:00:10|4082.4|4076.4|4080.9|4074.9|4083.8|4077.8|4080.9|4074.9|22
1726790420000|2024-09-20 00:00:20|4081.8|4075.8|4083.1|4077.1|4083.1|4077.1|4081.8|4075.8|9
1726790430000|2024-09-20 00:00:30|4083.3|4077.3|4085|4079|4085|4079|4082.9|4076.9|2
1726790440000|2024-09-20 00:00:40|4085.1|4079.1|4085.1|4079.1|4085.4|4079.4|4084.1|4078.1|5
1726790450000|2024-09-20 00:00:50|4084.8|4078.8|4085.6|4079.6|4086|4080|4084.8|4078.8|6
1726790460000|2024-09-20 00:01:00|4086.1|4080.1|4086.1|4080.1|4086.6|4080.6|4085.8|4079.8|6
1726790470000|2024-09-20 00:01:10|4084.5|4078.5|4083.4|4077.4|4084.5|4078.5|4083.4|4077.4|18
1726790480000|2024-09-20 00:01:20|4083.8|4077.8|4085.1|4079.1|4085.1|4079.1|4083.4|4077.4|18
1726790490000|2024-09-20 00:01:30|4085.3|4079.3|4085.3|4079.3|4086.3|4080.3|4085.3|4079.3|0
1726790500000|2024-09-20 00:01:40|||||||||1
1726790520000|2024-09-20 00:02:00|4086|4080|4087.3|4081.3|4087.3|4081.3|4085.3|4079.3|6
1726790530000|2024-09-20 00:02:10|4087.8|4081.8|4088.8|4082.8|4088.8|4082.8|4087.8|4081.8|10
1726790540000|2024-09-20 00:02:20|4088.9|4082.9|4088.3|4082.3|4088.9|4082.9|4088.3|4082.3|7
1726790550000|2024-09-20 00:02:30|4088.8|4082.8|4088.8|4082.8|4089.3|4083.3|4088.3|4082.3|0
1726790560000|2024-09-20 00:02:40|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1726790570000|2024-09-20 00:02:50|4087.8|4081.8|4088.3|4082.3|4088.3|4082.3|4087.8|4081.8|3
1726790580000|2024-09-20 00:03:00|4088.8|4082.8|4088.9|4082.9|4088.9|4082.9|4088.4|4082.4|0
1726790590000|2024-09-20 00:03:10|4088.5|4082.5|4088.8|4082.8|4088.8|4082.8|4088.3|4082.3|7
1726790600000|2024-09-20 00:03:20|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|1
1726790610000|2024-09-20 00:03:30|4089.9|4083.9|4089.3|4083.3|4089.9|4083.9|4089.3|4083.3|2
1726790620000|2024-09-20 00:03:40|4089.8|4083.8|4090.3|4084.3|4090.3|4084.3|4089.3|4083.3|6
1726790630000|2024-09-20 00:03:50|4090.4|4084.4|4090.3|4084.3|4090.8|4084.8|4090.3|4084.3|0
1726790650000|2024-09-20 00:04:10|4089.4|4083.4|4089.8|4083.8|4089.8|4083.8|4089.4|4083.4|3
1726790660000|2024-09-20 00:04:20|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|4090.3|4084.3|2
1726790670000|2024-09-20 00:04:30|4090.8|4084.8|4091.8|4085.8|4091.8|4085.8|4090.8|4084.8|4
1726790680000|2024-09-20 00:04:40|||||||||2
1726790700000|2024-09-20 00:05:00|4091.3|4085.3|4089.8|4083.8|4091.3|4085.3|4088.9|4082.9|14
1726790710000|2024-09-20 00:05:10|4090.9|4084.9|4090.3|4084.3|4090.9|4084.9|4089.9|4083.9|5
1726790730000|2024-09-20 00:05:30|4093.1|4087.1|4092.3|4086.3|4093.3|4087.3|4092.3|4086.3|9
1726790740000|2024-09-20 00:05:40|4092.4|4086.4|4092.8|4086.8|4092.8|4086.8|4091.9|4085.9|9
1726790760000|2024-09-20 00:06:00|4092.6|4086.6|4094.6|4088.6|4094.8|4088.8|4092.6|4086.6|37
1726790770000|2024-09-20 00:06:10|4094.8|4088.8|4093|4087|4095.1|4089.1|4093|4087|107
1726790780000|2024-09-20 00:06:20|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|0
1726790790000|2024-09-20 00:06:30|4093.6|4087.6|4093.3|4087.3|4093.6|4087.6|4093.3|4087.3|0
1726790820000|2024-09-20 00:07:00|4092.9|4086.9|4092.3|4086.3|4093|4087|4092.3|4086.3|4
1726790830000|2024-09-20 00:07:10|||||||||1
1726790870000|2024-09-20 00:07:50|4092.1|4086.1|4092.3|4086.3|4092.3|4086.3|4092.1|4086.1|0
1726790880000|2024-09-20 00:08:00|4092.6|4086.6|4093.3|4087.3|4093.3|4087.3|4092.6|4086.6|0
1726790890000|2024-09-20 00:08:10|4094.4|4088.4|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|7
1726790900000|2024-09-20 00:08:20|4094.4|4088.4|4094.8|4088.8|4094.8|4088.8|4094.4|4088.4|2
1726790910000|2024-09-20 00:08:30|4094.4|4088.4|4094.8|4088.8|4094.9|4088.9|4094.3|4088.3|20
1726790920000|2024-09-20 00:08:40|4094.4|4088.4|4093.8|4087.8|4094.4|4088.4|4093.8|4087.8|0
1726790930000|2024-09-20 00:08:50|4093.9|4087.9|4093.3|4087.3|4093.9|4087.9|4092.9|4086.9|3
1726790940000|2024-09-20 00:09:00|4093.6|4087.6|4093.6|4087.6|4094.4|4088.4|4093.6|4087.6|1
1726790950000|2024-09-20 00:09:10|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094|4088|0
1726790960000|2024-09-20 00:09:20|4094.3|4088.3|4093.3|4087.3|4094.3|4088.3|4093.3|4087.3|2
1726790980000|2024-09-20 00:09:40|4093.6|4087.6|4094.3|4088.3|4094.3|4088.3|4093.6|4087.6|4
1726790990000|2024-09-20 00:09:50|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4093.8|4087.8|0
1726791000000|2024-09-20 00:10:00|4094.1|4088.1|4094.1|4088.1|4094.3|4088.3|4094.1|4088.1|0
1726791010000|2024-09-20 00:10:10|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|2
1726791020000|2024-09-20 00:10:20|4093.9|4087.9|4093.8|4087.8|4093.9|4087.9|4093.8|4087.8|0
1726791030000|2024-09-20 00:10:30|4093.9|4087.9|4094.3|4088.3|4094.3|4088.3|4093.6|4087.6|4
1726791080000|2024-09-20 00:11:20|4094|4088|4094|4088|4094|4088|4094|4088|0
1726791090000|2024-09-20 00:11:30|4094.4|4088.4|4093.6|4087.6|4094.4|4088.4|4093.6|4087.6|1
1726791100000|2024-09-20 00:11:40|4094.3|4088.3|4094.6|4088.6|4094.6|4088.6|4094|4088|19
1726791110000|2024-09-20 00:11:50|4094.3|4088.3|4094.6|4088.6|4094.6|4088.6|4094.3|4088.3|0
1726791120000|2024-09-20 00:12:00|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|0
1726791140000|2024-09-20 00:12:20|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|0
1726791150000|2024-09-20 00:12:30|4093.8|4087.8|4093.3|4087.3|4094.1|4088.1|4093.3|4087.3|17
1726791170000|2024-09-20 00:12:50|4093.6|4087.6|4094.1|4088.1|4094.3|4088.3|4093.6|4087.6|2
1726791180000|2024-09-20 00:13:00|4094|4088|4093.8|4087.8|4094.3|4088.3|4093.3|4087.3|1
1726791190000|2024-09-20 00:13:10|4093.9|4087.9|4093.8|4087.8|4093.9|4087.9|4093.6|4087.6|1
1726791200000|2024-09-20 00:13:20|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|0
1726791220000|2024-09-20 00:13:40|4093.3|4087.3|4093.6|4087.6|4093.6|4087.6|4093.3|4087.3|0
1726791230000|2024-09-20 00:13:50|4093.3|4087.3|4093.6|4087.6|4093.6|4087.6|4093.3|4087.3|1
1726791240000|2024-09-20 00:14:00|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|0
1726791250000|2024-09-20 00:14:10|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|4093.6|4087.6|0
1726791270000|2024-09-20 00:14:30|4093.3|4087.3|4093.6|4087.6|4093.6|4087.6|4093.3|4087.3|1
1726791300000|2024-09-20 00:15:00|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4094|4088|2
1726791310000|2024-09-20 00:15:10|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4094.1|4088.1|1
1726791320000|2024-09-20 00:15:20|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4094.1|4088.1|0
1726791330000|2024-09-20 00:15:30|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4094.1|4088.1|1
1726791340000|2024-09-20 00:15:40|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4094.1|4088.1|0
1726791350000|2024-09-20 00:15:50|4094.1|4088.1|4094.3|4088.3|4094.3|4088.3|4094.1|4088.1|1
1726791360000|2024-09-20 00:16:00|||||||||1
1726791380000|2024-09-20 00:16:20|4094.1|4088.1|4093.8|4087.8|4094.1|4088.1|4093.8|4087.8|1
1726791390000|2024-09-20 00:16:30|4093.9|4087.9|4094.1|4088.1|4094.3|4088.3|4093.9|4087.9|1
1726791400000|2024-09-20 00:16:40|4093.8|4087.8|4094.1|4088.1|4094.1|4088.1|4093.8|4087.8|1
1726791420000|2024-09-20 00:17:00|||||||||1
1726791430000|2024-09-20 00:17:10|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|0
1726791440000|2024-09-20 00:17:20|||||||||12
1726791500000|2024-09-20 00:18:20|||||||||1
1726791520000|2024-09-20 00:18:40|4100.4|4094.4|4101.3|4095.3|4101.3|4095.3|4100.3|4094.3|6
1726791530000|2024-09-20 00:18:50|4101.8|4095.8|4100.4|4094.4|4101.8|4095.8|4100.4|4094.4|3
1726791540000|2024-09-20 00:19:00|4100.3|4094.3|4099.6|4093.6|4100.3|4094.3|4099.6|4093.6|2
1726791570000|2024-09-20 00:19:30|4099.3|4093.3|4098.8|4092.8|4099.3|4093.3|4098.8|4092.8|1
1726791580000|2024-09-20 00:19:40|4098.4|4092.4|4098.3|4092.3|4098.8|4092.8|4098|4092|0
1726791590000|2024-09-20 00:19:50|4098.1|4092.1|4097.4|4091.4|4098.1|4092.1|4097.3|4091.3|1
1726791600000|2024-09-20 00:20:00|4097.3|4091.3|4096.3|4090.3|4097.4|4091.4|4096.3|4090.3|0
1726791610000|2024-09-20 00:20:10|4096.4|4090.4|4096.3|4090.3|4096.4|4090.4|4096.3|4090.3|0
1726791620000|2024-09-20 00:20:20|4096.1|4090.1|4095.8|4089.8|4096.1|4090.1|4095.8|4089.8|0
1726791630000|2024-09-20 00:20:30|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|0
1726791640000|2024-09-20 00:20:40|4095.8|4089.8|4096.3|4090.3|4096.3|4090.3|4095.8|4089.8|1
1726791670000|2024-09-20 00:21:10|4095.9|4089.9|4096.3|4090.3|4096.3|4090.3|4095.9|4089.9|0
1726791690000|2024-09-20 00:21:30|4095.9|4089.9|4095.3|4089.3|4095.9|4089.9|4095.3|4089.3|1
1726791700000|2024-09-20 00:21:40|4096|4090|4096.1|4090.1|4096.1|4090.1|4096|4090|0
1726791710000|2024-09-20 00:21:50|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|3
1726791740000|2024-09-20 00:22:20|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|0
1726791750000|2024-09-20 00:22:30|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|0
1726791770000|2024-09-20 00:22:50|4093.3|4087.3|4093.4|4087.4|4093.4|4087.4|4093.3|4087.3|1
1726791780000|2024-09-20 00:23:00|4093.3|4087.3|4093.3|4087.3|4093.5|4087.5|4092.9|4086.9|0
1726791790000|2024-09-20 00:23:10|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1726791800000|2024-09-20 00:23:20|4093.3|4087.3|4092.9|4086.9|4093.3|4087.3|4092.9|4086.9|0
1726791810000|2024-09-20 00:23:30|4093|4087|4092.9|4086.9|4093|4087|4092.9|4086.9|1
1726791850000|2024-09-20 00:24:10|||||||||1
1726791870000|2024-09-20 00:24:30|4091.8|4085.8|4092.3|4086.3|4092.3|4086.3|4091.8|4085.8|2
1726791910000|2024-09-20 00:25:10|4092.4|4086.4|4092.3|4086.3|4092.5|4086.5|4092.3|4086.3|0
1726791930000|2024-09-20 00:25:30|4092.5|4086.5|4092.4|4086.4|4092.5|4086.5|4092.4|4086.4|0
1726791940000|2024-09-20 00:25:40|4092.3|4086.3|4092.4|4086.4|4092.4|4086.4|4092.3|4086.3|0
1726791950000|2024-09-20 00:25:50|4092.5|4086.5|4092.9|4086.9|4092.9|4086.9|4092.5|4086.5|2
1726791960000|2024-09-20 00:26:00|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|2
1726791970000|2024-09-20 00:26:10|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1726791980000|2024-09-20 00:26:20|4092.8|4086.8|4092.8|4086.8|4092.9|4086.9|4092.8|4086.8|0
1726792020000|2024-09-20 00:27:00|4092.6|4086.6|4093.7|4087.7|4093.9|4087.9|4092.6|4086.6|297
1726792040000|2024-09-20 00:27:20|4093.9|4087.9|4093.7|4087.7|4093.9|4087.9|4093.7|4087.7|0
1726792050000|2024-09-20 00:27:30|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|0
1726792070000|2024-09-20 00:27:50|4093.7|4087.7|4093.9|4087.9|4093.9|4087.9|4093.7|4087.7|0
1726792080000|2024-09-20 00:28:00|4093.7|4087.7|4094|4088|4094|4088|4093.7|4087.7|0
1726792100000|2024-09-20 00:28:20|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|0
1726792130000|2024-09-20 00:28:50|||||||||1
1726792140000|2024-09-20 00:29:00|4094|4088|4094|4088|4094|4088|4094|4088|0
1726792170000|2024-09-20 00:29:30|4093.9|4087.9|4094|4088|4094|4088|4093.9|4087.9|1
1726792180000|2024-09-20 00:29:40|4093.6|4087.6|4094|4088|4094|4088|4093.6|4087.6|1
1726792200000|2024-09-20 00:30:00|4093.9|4087.9|4093.5|4087.5|4093.9|4087.9|4093.5|4087.5|0
1726792210000|2024-09-20 00:30:10|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|0
1726792230000|2024-09-20 00:30:30|4093.7|4087.7|4094|4088|4094|4088|4093.7|4087.7|1
1726792260000|2024-09-20 00:31:00|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|0
1726792270000|2024-09-20 00:31:10|4094.5|4088.5|4095.4|4089.4|4095.4|4089.4|4094.5|4088.5|9
1726792340000|2024-09-20 00:32:20|4096.7|4090.7|4097|4091|4097|4091|4096.7|4090.7|5
1726792360000|2024-09-20 00:32:40|4097.4|4091.4|4097|4091|4097.4|4091.4|4097|4091|0
1726792390000|2024-09-20 00:33:10|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|0
1726792400000|2024-09-20 00:33:20|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1726792410000|2024-09-20 00:33:30|4097.4|4091.4|4097|4091|4097.4|4091.4|4097|4091|2
1726792420000|2024-09-20 00:33:40|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1726792450000|2024-09-20 00:34:10|4097|4091|4097|4091|4097|4091|4097|4091|0
1726792470000|2024-09-20 00:34:30|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|0
1726792480000|2024-09-20 00:34:40|||||||||1
1726792490000|2024-09-20 00:34:50|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|5
1726792510000|2024-09-20 00:35:10|4099.9|4093.9|4099.4|4093.4|4099.9|4093.9|4099.4|4093.4|5
1726792550000|2024-09-20 00:35:50|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|3
1726792560000|2024-09-20 00:36:00|4098.6|4092.6|4099.4|4093.4|4099.4|4093.4|4098.6|4092.6|5
1726792620000|2024-09-20 00:37:00|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|2
1726792640000|2024-09-20 00:37:20|4100.5|4094.5|4100.4|4094.4|4100.5|4094.5|4100.4|4094.4|0
1726792650000|2024-09-20 00:37:30|4100.5|4094.5|4100.4|4094.4|4100.5|4094.5|4100.4|4094.4|0
1726792660000|2024-09-20 00:37:40|4101.4|4095.4|4100.9|4094.9|4101.4|4095.4|4100.9|4094.9|1
1726792680000|2024-09-20 00:38:00|4101|4095|4100|4094|4101|4095|4100|4094|0
1726792700000|2024-09-20 00:38:20|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|0
1726792710000|2024-09-20 00:38:30|4100.5|4094.5|4100.4|4094.4|4100.5|4094.5|4100.4|4094.4|2
1726792720000|2024-09-20 00:38:40|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1726792730000|2024-09-20 00:38:50|4100.4|4094.4|4101.4|4095.4|4101.9|4095.9|4100.4|4094.4|2
1726792740000|2024-09-20 00:39:00|4101.7|4095.7|4102|4096|4102|4096|4101.7|4095.7|0
1726792750000|2024-09-20 00:39:10|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|0
1726792760000|2024-09-20 00:39:20|4103|4097|4101.7|4095.7|4103|4097|4101.7|4095.7|12
1726792770000|2024-09-20 00:39:30|4101.4|4095.4|4102.4|4096.4|4103.4|4097.4|4101.4|4095.4|45
1726792780000|2024-09-20 00:39:40|4102|4096|4101.9|4095.9|4102|4096|4101.9|4095.9|0
1726792790000|2024-09-20 00:39:50|4101.7|4095.7|4101.9|4095.9|4101.9|4095.9|4101.7|4095.7|0
1726792800000|2024-09-20 00:40:00|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1726792810000|2024-09-20 00:40:10|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1726792830000|2024-09-20 00:40:30|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|1
1726792850000|2024-09-20 00:40:50|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|1
1726792860000|2024-09-20 00:41:00|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|1
1726792870000|2024-09-20 00:41:10|4100|4094|4100|4094|4100.4|4094.4|4099.9|4093.9|1
1726792880000|2024-09-20 00:41:20|4099.9|4093.9|4100|4094|4100|4094|4099.9|4093.9|1
1726792890000|2024-09-20 00:41:30|4100.4|4094.4|4100.4|4094.4|4100.5|4094.5|4100.4|4094.4|2
1726792900000|2024-09-20 00:41:40|4101|4095|4101|4095|4101|4095|4101|4095|3
1726792930000|2024-09-20 00:42:10|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|0
1726792940000|2024-09-20 00:42:20|4101|4095|4100.9|4094.9|4101|4095|4100.9|4094.9|1
1726793000000|2024-09-20 00:43:20|4101.4|4095.4|4100.9|4094.9|4101.4|4095.4|4100.9|4094.9|1
1726793010000|2024-09-20 00:43:30|4101|4095|4100.9|4094.9|4101|4095|4100.9|4094.9|1
1726793020000|2024-09-20 00:43:40|4100.5|4094.5|4100.9|4094.9|4100.9|4094.9|4100.4|4094.4|0
1726793040000|2024-09-20 00:44:00|4100.5|4094.5|4100.4|4094.4|4100.5|4094.5|4100.4|4094.4|0
1726793050000|2024-09-20 00:44:10|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|1
1726793060000|2024-09-20 00:44:20|4101.4|4095.4|4101.4|4095.4|4102.2|4096.2|4101.4|4095.4|2
1726793080000|2024-09-20 00:44:40|4101.2|4095.2|4101.4|4095.4|4101.4|4095.4|4101.2|4095.2|0
1726793090000|2024-09-20 00:44:50|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|2
1726793100000|2024-09-20 00:45:00|4101|4095|4102.4|4096.4|4102.4|4096.4|4100.9|4094.9|3
1726793110000|2024-09-20 00:45:10|4101.7|4095.7|4102|4096|4102|4096|4101.7|4095.7|1
1726793120000|2024-09-20 00:45:20|4101.9|4095.9|4101.9|4095.9|4102|4096|4101.9|4095.9|0
1726793140000|2024-09-20 00:45:40|4102|4096|4101.9|4095.9|4102|4096|4101.9|4095.9|0
1726793230000|2024-09-20 00:47:10|4101.7|4095.7|4101.9|4095.9|4101.9|4095.9|4101.4|4095.4|1
1726793240000|2024-09-20 00:47:20|4102|4096|4102.4|4096.4|4102.4|4096.4|4102|4096|0
1726793250000|2024-09-20 00:47:30|||||||||2
1726793280000|2024-09-20 00:48:00|||||||||1
1726793300000|2024-09-20 00:48:20|4102.5|4096.5|4102.4|4096.4|4102.5|4096.5|4102.4|4096.4|0
1726793310000|2024-09-20 00:48:30|||||||||1
1726793320000|2024-09-20 00:48:40|4102.9|4096.9|4102.9|4096.9|4103|4097|4102.9|4096.9|1
1726793330000|2024-09-20 00:48:50|4103|4097|4102.9|4096.9|4103|4097|4102.9|4096.9|0
1726793340000|2024-09-20 00:49:00|4103|4097|4102.9|4096.9|4103|4097|4102.9|4096.9|0
1726793350000|2024-09-20 00:49:10|||||||||1
1726793360000|2024-09-20 00:49:20|4102.7|4096.7|4102.4|4096.4|4102.7|4096.7|4102.4|4096.4|1
1726793380000|2024-09-20 00:49:40|4102|4096|4102|4096|4102.4|4096.4|4102|4096|1
1726793390000|2024-09-20 00:49:50|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1726793400000|2024-09-20 00:50:00|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|0
1726793410000|2024-09-20 00:50:10|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|0
1726793430000|2024-09-20 00:50:30|4101.7|4095.7|4099.9|4093.9|4101.7|4095.7|4099.9|4093.9|3
1726793450000|2024-09-20 00:50:50|4099.7|4093.7|4099.9|4093.9|4099.9|4093.9|4099.7|4093.7|0
1726793460000|2024-09-20 00:51:00|4099.7|4093.7|4099.9|4093.9|4099.9|4093.9|4099.7|4093.7|0
1726793470000|2024-09-20 00:51:10|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|2
1726793490000|2024-09-20 00:51:30|4099|4093|4098.9|4092.9|4099|4093|4098.9|4092.9|0
1726793500000|2024-09-20 00:51:40|4098.5|4092.5|4097.7|4091.7|4098.5|4092.5|4097.7|4091.7|0
1726793520000|2024-09-20 00:52:00|4097.9|4091.9|4097.7|4091.7|4097.9|4091.9|4097.7|4091.7|0
1726793530000|2024-09-20 00:52:10|4098.1|4092.1|4098.4|4092.4|4098.4|4092.4|4098.1|4092.1|1
1726793620000|2024-09-20 00:53:40|4098.2|4092.2|4097.4|4091.4|4098.2|4092.2|4097.4|4091.4|1
1726793720000|2024-09-20 00:55:20|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|3
1726793730000|2024-09-20 00:55:30|4096.9|4090.9|4097|4091|4097|4091|4096.9|4090.9|5
1726793740000|2024-09-20 00:55:40|4098|4092|4098|4092|4098|4092|4098|4092|0
1726793760000|2024-09-20 00:56:00|4098.4|4092.4|4098.7|4092.7|4098.7|4092.7|4098.4|4092.4|0
1726793770000|2024-09-20 00:56:10|4099|4093|4099|4093|4099|4093|4099|4093|0
1726793780000|2024-09-20 00:56:20|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1726793790000|2024-09-20 00:56:30|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1726793800000|2024-09-20 00:56:40|4099.4|4093.4|4099.4|4093.4|4099.7|4093.7|4099.4|4093.4|0
1726793810000|2024-09-20 00:56:50|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1726793820000|2024-09-20 00:57:00|4100|4094|4099.9|4093.9|4100|4094|4099.9|4093.9|0
1726793850000|2024-09-20 00:57:30|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1726793860000|2024-09-20 00:57:40|4099.2|4093.2|4099.4|4093.4|4099.4|4093.4|4099.2|4093.2|1
1726793870000|2024-09-20 00:57:50|4099.2|4093.2|4099.4|4093.4|4099.4|4093.4|4099.2|4093.2|0
1726793900000|2024-09-20 00:58:20|||||||||1
1726793910000|2024-09-20 00:58:30|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|1
1726793930000|2024-09-20 00:58:50|4099.9|4093.9|4099.7|4093.7|4099.9|4093.9|4099.7|4093.7|1
1726793950000|2024-09-20 00:59:10|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.7|4093.7|1
1726793970000|2024-09-20 00:59:30|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|1
1726794000000|2024-09-20 01:00:00|4100.7|4094.7|4099.4|4093.4|4100.7|4094.7|4097.7|4091.7|3
1726794010000|2024-09-20 01:00:10|4099|4093|4098.7|4092.7|4099.4|4093.4|4098.2|4092.2|0
1726794020000|2024-09-20 01:00:20|4098.4|4092.4|4098.9|4092.9|4098.9|4092.9|4098.2|4092.2|0
1726794030000|2024-09-20 01:00:30|4098.7|4092.7|4098.9|4092.9|4098.9|4092.9|4097.9|4091.9|1
1726794040000|2024-09-20 01:00:40|||||||||1
1726794050000|2024-09-20 01:00:50|4099.2|4093.2|4098.9|4092.9|4099.2|4093.2|4097.9|4091.9|2
1726794060000|2024-09-20 01:01:00|4098.7|4092.7|4098.9|4092.9|4099.7|4093.7|4098.7|4092.7|0
1726794070000|2024-09-20 01:01:10|4098|4092|4098.9|4092.9|4098.9|4092.9|4098|4092|0
1726794080000|2024-09-20 01:01:20|4098.7|4092.7|4098.9|4092.9|4098.9|4092.9|4098.7|4092.7|0
1726794090000|2024-09-20 01:01:30|4098.7|4092.7|4097.9|4091.9|4098.9|4092.9|4097.7|4091.7|0
1726794100000|2024-09-20 01:01:40|4098|4092|4097.9|4091.9|4098|4092|4097.9|4091.9|0
1726794110000|2024-09-20 01:01:50|4096.9|4090.9|4096.9|4090.9|4097.7|4091.7|4096.7|4090.7|7
1726794120000|2024-09-20 01:02:00|4097.2|4091.2|4098.9|4092.9|4098.9|4092.9|4097.2|4091.2|1
1726794130000|2024-09-20 01:02:10|4098.7|4092.7|4097.9|4091.9|4098.7|4092.7|4097.9|4091.9|1
1726794140000|2024-09-20 01:02:20|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|0
1726794150000|2024-09-20 01:02:30|4097.4|4091.4|4097.7|4091.7|4097.7|4091.7|4097.4|4091.4|1
1726794160000|2024-09-20 01:02:40|4098|4092|4097.9|4091.9|4098|4092|4097.9|4091.9|0
1726794180000|2024-09-20 01:03:00|4098|4092|4097.9|4091.9|4098|4092|4096.9|4090.9|0
1726794190000|2024-09-20 01:03:10|4097.1|4091.1|4097.9|4091.9|4097.9|4091.9|4097|4091|5
1726794210000|2024-09-20 01:03:30|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|0
1726794230000|2024-09-20 01:03:50|4098.2|4092.2|4098.7|4092.7|4098.9|4092.9|4097.9|4091.9|0
1726794240000|2024-09-20 01:04:00|4099.4|4093.4|4097.9|4091.9|4099.4|4093.4|4097.4|4091.4|1
1726794250000|2024-09-20 01:04:10|4097.7|4091.7|4096.9|4090.9|4097.9|4091.9|4096.9|4090.9|0
1726794260000|2024-09-20 01:04:20|4097.4|4091.4|4097.9|4091.9|4098|4092|4097.4|4091.4|0
1726794270000|2024-09-20 01:04:30|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|0
1726794290000|2024-09-20 01:04:50|4097.1|4091.1|4097.9|4091.9|4097.9|4091.9|4097|4091|0
1726794300000|2024-09-20 01:05:00|4097.2|4091.2|4097|4091|4097.9|4091.9|4096.9|4090.9|0
1726794310000|2024-09-20 01:05:10|4097.4|4091.4|4097.9|4091.9|4098.4|4092.4|4097.4|4091.4|1
1726794330000|2024-09-20 01:05:30|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|0
1726794340000|2024-09-20 01:05:40|4098.7|4092.7|4098.9|4092.9|4098.9|4092.9|4098.7|4092.7|0
1726794350000|2024-09-20 01:05:50|4098.7|4092.7|4098.9|4092.9|4098.9|4092.9|4098.7|4092.7|0
1726794360000|2024-09-20 01:06:00|4098.7|4092.7|4098.4|4092.4|4098.9|4092.9|4098.2|4092.2|0
1726794370000|2024-09-20 01:06:10|4098.2|4092.2|4097.7|4091.7|4098.2|4092.2|4097.7|4091.7|0
1726794390000|2024-09-20 01:06:30|4097.9|4091.9|4098.9|4092.9|4098.9|4092.9|4097.7|4091.7|1
1726794400000|2024-09-20 01:06:40|4098.7|4092.7|4097.9|4091.9|4098.7|4092.7|4097.9|4091.9|0
1726794430000|2024-09-20 01:07:10|4098.4|4092.4|4097.9|4091.9|4098.4|4092.4|4097.7|4091.7|2
1726794450000|2024-09-20 01:07:30|4097.5|4091.5|4097.4|4091.4|4097.5|4091.5|4097.4|4091.4|0
1726794460000|2024-09-20 01:07:40|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|1
1726794470000|2024-09-20 01:07:50|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.4|4091.4|0
1726794480000|2024-09-20 01:08:00|4098.4|4092.4|4097.9|4091.9|4098.4|4092.4|4097.7|4091.7|0
1726794490000|2024-09-20 01:08:10|4097.7|4091.7|4096.4|4090.4|4097.9|4091.9|4095.9|4089.9|1
1726794500000|2024-09-20 01:08:20|4096.5|4090.5|4096.9|4090.9|4097|4091|4096.5|4090.5|2
1726794510000|2024-09-20 01:08:30|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.2|4090.2|0
1726794520000|2024-09-20 01:08:40|4096.4|4090.4|4096.7|4090.7|4096.7|4090.7|4096.2|4090.2|0
1726794530000|2024-09-20 01:08:50|4096.4|4090.4|4096.2|4090.2|4096.4|4090.4|4096.2|4090.2|0
1726794540000|2024-09-20 01:09:00|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|0
1726794550000|2024-09-20 01:09:10|4096.2|4090.2|4096.7|4090.7|4096.7|4090.7|4096.2|4090.2|0
1726794560000|2024-09-20 01:09:20|4096|4090|4095.9|4089.9|4096.2|4090.2|4095.9|4089.9|0
1726794570000|2024-09-20 01:09:30|4096|4090|4095.9|4089.9|4096|4090|4095.9|4089.9|0
1726794580000|2024-09-20 01:09:40|4096|4090|4095.9|4089.9|4096.9|4090.9|4095.9|4089.9|0
1726794590000|2024-09-20 01:09:50|4096|4090|4096.9|4090.9|4096.9|4090.9|4096|4090|0
1726794600000|2024-09-20 01:10:00|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|4096.4|4090.4|1
1726794610000|2024-09-20 01:10:10|4096|4090|4095.9|4089.9|4096|4090|4095.9|4089.9|0
1726794620000|2024-09-20 01:10:20|4096.2|4090.2|4096|4090|4096.4|4090.4|4095.9|4089.9|0
1726794630000|2024-09-20 01:10:30|4095.9|4089.9|4096.9|4090.9|4096.9|4090.9|4095.9|4089.9|0
1726794640000|2024-09-20 01:10:40|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|0
1726794650000|2024-09-20 01:10:50|4097|4091|4096.9|4090.9|4097|4091|4096.9|4090.9|0
1726794660000|2024-09-20 01:11:00|4097.2|4091.2|4096.9|4090.9|4097.4|4091.4|4096.9|4090.9|0
1726794670000|2024-09-20 01:11:10|4096.7|4090.7|4096.9|4090.9|4096.9|4090.9|4096.7|4090.7|10
1726794680000|2024-09-20 01:11:20|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|0
1726794690000|2024-09-20 01:11:30|4096|4090|4096|4090|4096|4090|4096|4090|0
1726794700000|2024-09-20 01:11:40|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.7|4089.7|0
1726794710000|2024-09-20 01:11:50|4096.2|4090.2|4096.9|4090.9|4097.4|4091.4|4096.2|4090.2|0
1726794720000|2024-09-20 01:12:00|4097.2|4091.2|4096.9|4090.9|4097.7|4091.7|4096.7|4090.7|2
1726794730000|2024-09-20 01:12:10|4097.2|4091.2|4096.9|4090.9|4097.4|4091.4|4096.9|4090.9|0
1726794750000|2024-09-20 01:12:30|4097.2|4091.2|4096.9|4090.9|4097.2|4091.2|4096.9|4090.9|0
1726794760000|2024-09-20 01:12:40|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4096.9|4090.9|0
1726794770000|2024-09-20 01:12:50|4098.4|4092.4|4097.7|4091.7|4098.4|4092.4|4097.7|4091.7|1
1726794780000|2024-09-20 01:13:00|4097.9|4091.9|4097.7|4091.7|4098|4092|4097.7|4091.7|0
1726794790000|2024-09-20 01:13:10|4097.4|4091.4|4097.9|4091.9|4097.9|4091.9|4096.9|4090.9|1
1726794820000|2024-09-20 01:13:40|||||||||9
1726794830000|2024-09-20 01:13:50|4097.7|4091.7|4097.7|4091.7|4097.9|4091.9|4097.7|4091.7|0
1726794840000|2024-09-20 01:14:00|4097.9|4091.9|4096.9|4090.9|4097.9|4091.9|4096.7|4090.7|1
1726794850000|2024-09-20 01:14:10|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4096.4|4090.4|0
1726794860000|2024-09-20 01:14:20|4096.7|4090.7|4096.9|4090.9|4096.9|4090.9|4096.7|4090.7|0
1726794870000|2024-09-20 01:14:30|4096.7|4090.7|4096.9|4090.9|4096.9|4090.9|4096.7|4090.7|0
1726794880000|2024-09-20 01:14:40|4097.2|4091.2|4097.7|4091.7|4097.7|4091.7|4097.2|4091.2|0
1726794890000|2024-09-20 01:14:50|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|0
1726794900000|2024-09-20 01:15:00|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|0
1726794910000|2024-09-20 01:15:10|4097.7|4091.7|4096.9|4090.9|4097.7|4091.7|4096.9|4090.9|0
1726794920000|2024-09-20 01:15:20|4097.7|4091.7|4097.4|4091.4|4097.9|4091.9|4097.4|4091.4|2
1726794930000|2024-09-20 01:15:30|4097.7|4091.7|4097.7|4091.7|4097.9|4091.9|4097.7|4091.7|0
1726794940000|2024-09-20 01:15:40|4097.4|4091.4|4097.2|4091.2|4097.4|4091.4|4097.2|4091.2|1
1726794960000|2024-09-20 01:16:00|4097.6|4091.6|4097.9|4091.9|4097.9|4091.9|4097.2|4091.2|3
1726794990000|2024-09-20 01:16:30|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1726795000000|2024-09-20 01:16:40|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1726795010000|2024-09-20 01:16:50|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726795020000|2024-09-20 01:17:00|4098.9|4092.9|4098.7|4092.7|4099.2|4093.2|4098.7|4092.7|6
1726795030000|2024-09-20 01:17:10|4098.4|4092.4|4098.4|4092.4|4098.7|4092.7|4098.4|4092.4|0
1726795040000|2024-09-20 01:17:20|4098.7|4092.7|4099.2|4093.2|4099.2|4093.2|4098.7|4092.7|1
1726795050000|2024-09-20 01:17:30|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1726795060000|2024-09-20 01:17:40|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|3
1726795070000|2024-09-20 01:17:50|4100.7|4094.7|4101.2|4095.2|4101.2|4095.2|4100.7|4094.7|1
1726795080000|2024-09-20 01:18:00|4101.1|4095.1|4100.7|4094.7|4101.1|4095.1|4100.7|4094.7|2
1726795100000|2024-09-20 01:18:20|4099.7|4093.7|4099.4|4093.4|4099.7|4093.7|4099.4|4093.4|1
1726795110000|2024-09-20 01:18:30|4099.2|4093.2|4099.2|4093.2|4099.7|4093.7|4099.2|4093.2|0
1726795120000|2024-09-20 01:18:40|4099.6|4093.6|4099.7|4093.7|4099.7|4093.7|4099.6|4093.6|1
1726795130000|2024-09-20 01:18:50|4099.6|4093.6|4099.7|4093.7|4099.7|4093.7|4099.6|4093.6|0
1726795140000|2024-09-20 01:19:00|4099.4|4093.4|4098.9|4092.9|4099.4|4093.4|4098.7|4092.7|1
1726795150000|2024-09-20 01:19:10|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|0
1726795180000|2024-09-20 01:19:40|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|0
1726795200000|2024-09-20 01:20:00|4098.7|4092.7|4098.4|4092.4|4098.7|4092.7|4097.5|4091.5|2
1726795210000|2024-09-20 01:20:10|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4098.9|4092.9|2
1726795220000|2024-09-20 01:20:20|4099.4|4093.4|4099.9|4093.9|4100.2|4094.2|4099.4|4093.4|2
1726795230000|2024-09-20 01:20:30|4100.2|4094.2|4099.7|4093.7|4100.2|4094.2|4099.7|4093.7|0
1726795270000|2024-09-20 01:21:10|4099.2|4093.2|4098.7|4092.7|4099.2|4093.2|4098.7|4092.7|1
1726795280000|2024-09-20 01:21:20|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726795290000|2024-09-20 01:21:30|4098.4|4092.4|4098.7|4092.7|4098.9|4092.9|4098.4|4092.4|0
1726795300000|2024-09-20 01:21:40|4098.9|4092.9|4098.7|4092.7|4098.9|4092.9|4098.2|4092.2|1
1726795310000|2024-09-20 01:21:50|4098.6|4092.6|4098.9|4092.9|4098.9|4092.9|4098.2|4092.2|0
1726795320000|2024-09-20 01:22:00|4099|4093|4099.9|4093.9|4099.9|4093.9|4099|4093|0
1726795330000|2024-09-20 01:22:10|4099.4|4093.4|4099.7|4093.7|4099.9|4093.9|4099.4|4093.4|2
1726795340000|2024-09-20 01:22:20|4100|4094|4099.9|4093.9|4100|4094|4099.7|4093.7|0
1726795350000|2024-09-20 01:22:30|4100.4|4094.4|4100.9|4094.9|4100.9|4094.9|4100.4|4094.4|1
1726795360000|2024-09-20 01:22:40|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4100.7|4094.7|0
1726795370000|2024-09-20 01:22:50|4101.2|4095.2|4100.9|4094.9|4101.4|4095.4|4100.9|4094.9|0
1726795380000|2024-09-20 01:23:00|4100.7|4094.7|4100.9|4094.9|4100.9|4094.9|4100.7|4094.7|0
1726795390000|2024-09-20 01:23:10|4101.2|4095.2|4100.9|4094.9|4101.2|4095.2|4100.9|4094.9|0
1726795400000|2024-09-20 01:23:20|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|0
1726795410000|2024-09-20 01:23:30|||||||||1
1726795420000|2024-09-20 01:23:40|4101.9|4095.9|4101.9|4095.9|4102.2|4096.2|4101.9|4095.9|2
1726795430000|2024-09-20 01:23:50|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|0
1726795440000|2024-09-20 01:24:00|4101.9|4095.9|4101.9|4095.9|4102.6|4096.6|4101.9|4095.9|2
1726795450000|2024-09-20 01:24:10|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|0
1726795460000|2024-09-20 01:24:20|4102.5|4096.5|4101.9|4095.9|4102.9|4096.9|4101.9|4095.9|3
1726795470000|2024-09-20 01:24:30|4100.2|4094.2|4100.9|4094.9|4100.9|4094.9|4100.2|4094.2|2
1726795480000|2024-09-20 01:24:40|4100.7|4094.7|4099.9|4093.9|4100.7|4094.7|4099.9|4093.9|1
1726795490000|2024-09-20 01:24:50|4099.4|4093.4|4099.9|4093.9|4100.1|4094.1|4099.4|4093.4|0
1726795500000|2024-09-20 01:25:00|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1726795510000|2024-09-20 01:25:10|4099.7|4093.7|4099.9|4093.9|4099.9|4093.9|4099.7|4093.7|0
1726795520000|2024-09-20 01:25:20|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1726795530000|2024-09-20 01:25:30|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.4|4093.4|3
1726795540000|2024-09-20 01:25:40|4100.2|4094.2|4099.9|4093.9|4100.2|4094.2|4099.7|4093.7|1
1726795560000|2024-09-20 01:26:00|4100.2|4094.2|4099.9|4093.9|4100.2|4094.2|4099.9|4093.9|1
1726795570000|2024-09-20 01:26:10|4099.2|4093.2|4099.4|4093.4|4099.4|4093.4|4099.2|4093.2|0
1726795580000|2024-09-20 01:26:20|4099.7|4093.7|4099.9|4093.9|4099.9|4093.9|4099.7|4093.7|1
1726795600000|2024-09-20 01:26:40|4099.4|4093.4|4099.7|4093.7|4099.9|4093.9|4099.4|4093.4|0
1726795610000|2024-09-20 01:26:50|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|0
1726795620000|2024-09-20 01:27:00|4099.7|4093.7|4099.4|4093.4|4099.9|4093.9|4099.4|4093.4|0
1726795630000|2024-09-20 01:27:10|4099.7|4093.7|4097.7|4091.7|4099.9|4093.9|4097.7|4091.7|1
1726795640000|2024-09-20 01:27:20|4097.9|4091.9|4098.7|4092.7|4098.9|4092.9|4097.9|4091.9|3
1726795650000|2024-09-20 01:27:30|4098.9|4092.9|4098.7|4092.7|4098.9|4092.9|4098.7|4092.7|0
1726795660000|2024-09-20 01:27:40|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|0
1726795670000|2024-09-20 01:27:50|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.2|4093.2|0
1726795680000|2024-09-20 01:28:00|4099.7|4093.7|4099.9|4093.9|4100.2|4094.2|4099.7|4093.7|1
1726795690000|2024-09-20 01:28:10|4099.6|4093.6|4099.6|4093.6|4099.7|4093.7|4099.6|4093.6|0
1726795700000|2024-09-20 01:28:20|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4098.9|4092.9|0
1726795710000|2024-09-20 01:28:30|4098.9|4092.9|4099.7|4093.7|4099.9|4093.9|4098.9|4092.9|0
1726795730000|2024-09-20 01:28:50|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|0
1726795740000|2024-09-20 01:29:00|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4098.9|4092.9|0
1726795770000|2024-09-20 01:29:30|4099.6|4093.6|4098.9|4092.9|4099.6|4093.6|4098.9|4092.9|0
1726795780000|2024-09-20 01:29:40|4097.9|4091.9|4098.4|4092.4|4098.4|4092.4|4097.9|4091.9|0
1726795790000|2024-09-20 01:29:50|4098|4092|4097.9|4091.9|4098|4092|4097.9|4091.9|0
1726795800000|2024-09-20 01:30:00|4098.2|4092.2|4096.9|4090.9|4098.4|4092.4|4096.9|4090.9|1
1726795810000|2024-09-20 01:30:10|4096.7|4090.7|4096.9|4090.9|4096.9|4090.9|4096.7|4090.7|0
1726795820000|2024-09-20 01:30:20|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|0
1726795840000|2024-09-20 01:30:40|4096.2|4090.2|4095.7|4089.7|4096.2|4090.2|4095.7|4089.7|0
1726795850000|2024-09-20 01:30:50|4095.4|4089.4|4094.9|4088.9|4096.4|4090.4|4094.6|4088.6|5
1726795860000|2024-09-20 01:31:00|4094.4|4088.4|4094.7|4088.7|4094.9|4088.9|4094.4|4088.4|1
1726795870000|2024-09-20 01:31:10|4094.6|4088.6|4092.9|4086.9|4094.6|4088.6|4092.9|4086.9|5
1726795880000|2024-09-20 01:31:20|4093.2|4087.2|4092.9|4086.9|4093.2|4087.2|4092.9|4086.9|0
1726795900000|2024-09-20 01:31:40|4092.7|4086.7|4092.9|4086.9|4092.9|4086.9|4092.7|4086.7|0
1726795910000|2024-09-20 01:31:50|4092.7|4086.7|4092.4|4086.4|4092.9|4086.9|4092.4|4086.4|0
1726795920000|2024-09-20 01:32:00|4092.9|4086.9|4092.4|4086.4|4092.9|4086.9|4092.2|4086.2|1
1726795930000|2024-09-20 01:32:10|4092.2|4086.2|4091.6|4085.6|4092.2|4086.2|4090.9|4084.9|2
1726795940000|2024-09-20 01:32:20|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|0
1726795960000|2024-09-20 01:32:40|4092.7|4086.7|4092.9|4086.9|4092.9|4086.9|4092.7|4086.7|0
1726795970000|2024-09-20 01:32:50|4093.2|4087.2|4093.2|4087.2|4093.6|4087.6|4092.9|4086.9|0
1726795980000|2024-09-20 01:33:00|4093.4|4087.4|4093.6|4087.6|4093.7|4087.7|4092.9|4086.9|1
1726795990000|2024-09-20 01:33:10|4093.2|4087.2|4092.9|4086.9|4093.2|4087.2|4092.6|4086.6|0
1726796000000|2024-09-20 01:33:20|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|0
1726796010000|2024-09-20 01:33:30|4092.5|4086.5|4092.9|4086.9|4092.9|4086.9|4092.5|4086.5|0
1726796020000|2024-09-20 01:33:40|4093.2|4087.2|4092.4|4086.4|4093.9|4087.9|4091.9|4085.9|5
1726796030000|2024-09-20 01:33:50|4092.7|4086.7|4092.2|4086.2|4092.9|4086.9|4092.2|4086.2|0
1726796040000|2024-09-20 01:34:00|4092.7|4086.7|4092.9|4086.9|4093.7|4087.7|4092.7|4086.7|2
1726796050000|2024-09-20 01:34:10|4092.7|4086.7|4092.9|4086.9|4092.9|4086.9|4092.7|4086.7|0
1726796060000|2024-09-20 01:34:20|4092.7|4086.7|4091|4085|4092.7|4086.7|4091|4085|1
1726796070000|2024-09-20 01:34:30|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.4|4085.4|1
1726796080000|2024-09-20 01:34:40|4092.2|4086.2|4092.2|4086.2|4092.4|4086.4|4092.2|4086.2|0
1726796090000|2024-09-20 01:34:50|||||||||1
1726796100000|2024-09-20 01:35:00|4092.5|4086.5|4092.6|4086.6|4092.9|4086.9|4092.5|4086.5|1
1726796110000|2024-09-20 01:35:10|4092.9|4086.9|4092.7|4086.7|4092.9|4086.9|4092.7|4086.7|0
1726796120000|2024-09-20 01:35:20|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1726796130000|2024-09-20 01:35:30|4092.7|4086.7|4092.7|4086.7|4092.9|4086.9|4092.2|4086.2|0
1726796140000|2024-09-20 01:35:40|4092.9|4086.9|4092.7|4086.7|4092.9|4086.9|4092.7|4086.7|0
1726796160000|2024-09-20 01:36:00|4092.6|4086.6|4093.4|4087.4|4093.4|4087.4|4092.2|4086.2|0
1726796170000|2024-09-20 01:36:10|4093.2|4087.2|4093.2|4087.2|4093.7|4087.7|4093.2|4087.2|1
1726796180000|2024-09-20 01:36:20|4093.6|4087.6|4093.7|4087.7|4093.9|4087.9|4093.6|4087.6|2
1726796190000|2024-09-20 01:36:30|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|0
1726796200000|2024-09-20 01:36:40|4094.2|4088.2|4094.4|4088.4|4094.4|4088.4|4094.2|4088.2|1
1726796210000|2024-09-20 01:36:50|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1726796220000|2024-09-20 01:37:00|4095.2|4089.2|4094.6|4088.6|4095.4|4089.4|4094.6|4088.6|1
1726796230000|2024-09-20 01:37:10|4094.7|4088.7|4094.2|4088.2|4094.7|4088.7|4094.2|4088.2|0
1726796240000|2024-09-20 01:37:20|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.2|4088.2|0
1726796250000|2024-09-20 01:37:30|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4093.9|4087.9|0
1726796260000|2024-09-20 01:37:40|4093.7|4087.7|4092.9|4086.9|4093.7|4087.7|4092.9|4086.9|0
1726796270000|2024-09-20 01:37:50|4092.5|4086.5|4092.7|4086.7|4093.6|4087.6|4092.5|4086.5|1
1726796280000|2024-09-20 01:38:00|4092.4|4086.4|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|0
1726796290000|2024-09-20 01:38:10|4091.7|4085.7|4091.9|4085.9|4092.7|4086.7|4091.7|4085.7|0
1726796310000|2024-09-20 01:38:30|4092.2|4086.2|4092.7|4086.7|4092.7|4086.7|4092.2|4086.2|1
1726796320000|2024-09-20 01:38:40|4093.2|4087.2|4092.9|4086.9|4093.2|4087.2|4092.9|4086.9|0
1726796330000|2024-09-20 01:38:50|4093.2|4087.2|4093.7|4087.7|4093.9|4087.9|4093.2|4087.2|0
1726796340000|2024-09-20 01:39:00|4093.2|4087.2|4093.2|4087.2|4093.6|4087.6|4093.2|4087.2|0
1726796350000|2024-09-20 01:39:10|4093.6|4087.6|4093.4|4087.4|4093.7|4087.7|4093.2|4087.2|0
1726796360000|2024-09-20 01:39:20|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|0
1726796370000|2024-09-20 01:39:30|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1726796380000|2024-09-20 01:39:40|4092.7|4086.7|4091.9|4085.9|4092.7|4086.7|4091.9|4085.9|0
1726796390000|2024-09-20 01:39:50|4092.2|4086.2|4092.9|4086.9|4092.9|4086.9|4092.2|4086.2|0
1726796400000|2024-09-20 01:40:00|4092.7|4086.7|4091.9|4085.9|4092.7|4086.7|4091.9|4085.9|0
1726796410000|2024-09-20 01:40:10|4090.9|4084.9|4091.7|4085.7|4091.7|4085.7|4090.9|4084.9|0
1726796420000|2024-09-20 01:40:20|4091.9|4085.9|4092.2|4086.2|4092.4|4086.4|4091.9|4085.9|0
1726796430000|2024-09-20 01:40:30|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|0
1726796460000|2024-09-20 01:41:00|4092.2|4086.2|4090.9|4084.9|4092.2|4086.2|4090.9|4084.9|3
1726796510000|2024-09-20 01:41:50|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726796520000|2024-09-20 01:42:00|4090.2|4084.2|4089.9|4083.9|4090.2|4084.2|4089.9|4083.9|1
1726796530000|2024-09-20 01:42:10|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|0
1726796540000|2024-09-20 01:42:20|4089.5|4083.5|4089.7|4083.7|4089.9|4083.9|4089.4|4083.4|2
1726796550000|2024-09-20 01:42:30|4089.9|4083.9|4090.9|4084.9|4090.9|4084.9|4089.9|4083.9|1
1726796570000|2024-09-20 01:42:50|4090.7|4084.7|4089.9|4083.9|4090.7|4084.7|4089.9|4083.9|0
1726796580000|2024-09-20 01:43:00|4089.4|4083.4|4087.9|4081.9|4089.4|4083.4|4087.7|4081.7|8
1726796600000|2024-09-20 01:43:20|4088.6|4082.6|4086.7|4080.7|4088.6|4082.6|4086.7|4080.7|21
1726796610000|2024-09-20 01:43:30|4087|4081|4087|4081|4087|4081|4087|4081|0
1726796620000|2024-09-20 01:43:40|4087.7|4081.7|4087|4081|4087.7|4081.7|4086.9|4080.9|11
1726796630000|2024-09-20 01:43:50|4087.4|4081.4|4086.4|4080.4|4087.7|4081.7|4086.4|4080.4|1
1726796640000|2024-09-20 01:44:00|4087|4081|4087|4081|4087|4081|4087|4081|9
1726796650000|2024-09-20 01:44:10|4087.7|4081.7|4087.4|4081.4|4087.9|4081.9|4087.4|4081.4|0
1726796660000|2024-09-20 01:44:20|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|0
1726796680000|2024-09-20 01:44:40|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|11
1726796690000|2024-09-20 01:44:50|4088|4082|4087.4|4081.4|4088.7|4082.7|4087.4|4081.4|0
1726796700000|2024-09-20 01:45:00|4087|4081|4087.4|4081.4|4087.4|4081.4|4087|4081|1
1726796720000|2024-09-20 01:45:20|4087.5|4081.5|4088.7|4082.7|4088.7|4082.7|4087.5|4081.5|1
1726796730000|2024-09-20 01:45:30|4088.4|4082.4|4087|4081|4088.4|4082.4|4086.9|4080.9|1
1726796750000|2024-09-20 01:45:50|4087.4|4081.4|4086|4080|4087.4|4081.4|4085.9|4079.9|1
1726796760000|2024-09-20 01:46:00|4086.4|4080.4|4086.7|4080.7|4086.7|4080.7|4086.4|4080.4|0
1726796770000|2024-09-20 01:46:10|4086.4|4080.4|4086.4|4080.4|4086.7|4080.7|4086.4|4080.4|0
1726796780000|2024-09-20 01:46:20|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.4|4080.4|1
1726796790000|2024-09-20 01:46:30|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|0
1726796800000|2024-09-20 01:46:40|4086.7|4080.7|4086.4|4080.4|4086.7|4080.7|4086.4|4080.4|0
1726796810000|2024-09-20 01:46:50|4086.7|4080.7|4086.4|4080.4|4086.9|4080.9|4086.4|4080.4|1
1726796820000|2024-09-20 01:47:00|4086.7|4080.7|4086.4|4080.4|4086.7|4080.7|4086.4|4080.4|0
1726796840000|2024-09-20 01:47:20|4086.7|4080.7|4085.7|4079.7|4086.7|4080.7|4085.7|4079.7|1
1726796850000|2024-09-20 01:47:30|4085.6|4079.6|4084.7|4078.7|4085.6|4079.6|4084.6|4078.6|1
1726796860000|2024-09-20 01:47:40|4084.6|4078.6|4084.7|4078.7|4084.7|4078.7|4084.6|4078.6|0
1726796870000|2024-09-20 01:47:50|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|0
1726796880000|2024-09-20 01:48:00|4084.5|4078.5|4083.7|4077.7|4084.5|4078.5|4083.4|4077.4|3
1726796890000|2024-09-20 01:48:10|4084.1|4078.1|4084.4|4078.4|4084.4|4078.4|4084.1|4078.1|0
1726796910000|2024-09-20 01:48:30|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|0
1726796920000|2024-09-20 01:48:40|4084.1|4078.1|4084.4|4078.4|4084.4|4078.4|4083.6|4077.6|1
1726796930000|2024-09-20 01:48:50|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|4083.9|4077.9|2
1726796940000|2024-09-20 01:49:00|4084|4078|4083.9|4077.9|4084|4078|4083.7|4077.7|0
1726796950000|2024-09-20 01:49:10|4083.5|4077.5|4083.4|4077.4|4083.5|4077.5|4083.4|4077.4|0
1726796960000|2024-09-20 01:49:20|4083.7|4077.7|4083.4|4077.4|4083.7|4077.7|4083.4|4077.4|0
1726796970000|2024-09-20 01:49:30|4083.2|4077.2|4083.4|4077.4|4083.7|4077.7|4083.2|4077.2|0
1726796980000|2024-09-20 01:49:40|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|0
1726796990000|2024-09-20 01:49:50|4082.4|4076.4|4081.4|4075.4|4082.4|4076.4|4081.2|4075.2|21
1726797000000|2024-09-20 01:50:00|4081.2|4075.2|4081.4|4075.4|4081.7|4075.7|4081.2|4075.2|0
1726797010000|2024-09-20 01:50:10|4081.7|4075.7|4081.9|4075.9|4081.9|4075.9|4081.7|4075.7|0
1726797020000|2024-09-20 01:50:20|4082.4|4076.4|4081.7|4075.7|4082.7|4076.7|4081.7|4075.7|2
1726797030000|2024-09-20 01:50:30|4082.4|4076.4|4082.2|4076.2|4082.4|4076.4|4082.2|4076.2|0
1726797040000|2024-09-20 01:50:40|4081.9|4075.9|4082.4|4076.4|4082.4|4076.4|4081.7|4075.7|0
1726797050000|2024-09-20 01:50:50|4082.7|4076.7|4082.4|4076.4|4082.7|4076.7|4082.4|4076.4|1
1726797060000|2024-09-20 01:51:00|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4081.7|4075.7|1
1726797070000|2024-09-20 01:51:10|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|0
1726797080000|2024-09-20 01:51:20|4083.2|4077.2|4082.7|4076.7|4083.2|4077.2|4082.4|4076.4|2
1726797090000|2024-09-20 01:51:30|4082.9|4076.9|4083.4|4077.4|4083.4|4077.4|4082.9|4076.9|0
1726797100000|2024-09-20 01:51:40|4083|4077|4083.2|4077.2|4083.4|4077.4|4082.9|4076.9|0
1726797110000|2024-09-20 01:51:50|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|0
1726797120000|2024-09-20 01:52:00|4082.9|4076.9|4082.1|4076.1|4083.2|4077.2|4082.1|4076.1|0
1726797130000|2024-09-20 01:52:10|4082.2|4076.2|4083.4|4077.4|4083.4|4077.4|4082.2|4076.2|0
1726797190000|2024-09-20 01:53:10|4083.7|4077.7|4085.4|4079.4|4085.7|4079.7|4083.7|4077.7|3
1726797200000|2024-09-20 01:53:20|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.6|4079.6|1
1726797210000|2024-09-20 01:53:30|4085.6|4079.6|4084.7|4078.7|4085.6|4079.6|4084.7|4078.7|1
1726797230000|2024-09-20 01:53:50|4084.6|4078.6|4084.1|4078.1|4084.6|4078.6|4084.1|4078.1|0
1726797240000|2024-09-20 01:54:00|4083.7|4077.7|4083.9|4077.9|4084.2|4078.2|4083.6|4077.6|1
1726797250000|2024-09-20 01:54:10|4084.2|4078.2|4085.7|4079.7|4085.7|4079.7|4084.2|4078.2|2
1726797260000|2024-09-20 01:54:20|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|0
1726797270000|2024-09-20 01:54:30|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.6|4079.6|0
1726797290000|2024-09-20 01:54:50|4086.1|4080.1|4086.1|4080.1|4086.2|4080.2|4086.1|4080.1|0
1726797300000|2024-09-20 01:55:00|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|0
1726797310000|2024-09-20 01:55:10|4085.6|4079.6|4086.2|4080.2|4086.2|4080.2|4085.6|4079.6|1
1726797320000|2024-09-20 01:55:20|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4085.7|4079.7|1
1726797340000|2024-09-20 01:55:40|4086.2|4080.2|4086.6|4080.6|4086.7|4080.7|4086.2|4080.2|2
1726797350000|2024-09-20 01:55:50|4085.9|4079.9|4085.7|4079.7|4085.9|4079.9|4085.7|4079.7|2
1726797360000|2024-09-20 01:56:00|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.6|4083.6|21
1726797370000|2024-09-20 01:56:10|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|0
1726797380000|2024-09-20 01:56:20|4089.7|4083.7|4089.7|4083.7|4089.9|4083.9|4089.7|4083.7|0
1726797390000|2024-09-20 01:56:30|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|0
1726797400000|2024-09-20 01:56:40|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1726797410000|2024-09-20 01:56:50|4089.9|4083.9|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|0
1726797420000|2024-09-20 01:57:00|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|0
1726797430000|2024-09-20 01:57:10|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1726797440000|2024-09-20 01:57:20|4089.9|4083.9|4090.9|4084.9|4090.9|4084.9|4089.9|4083.9|1
1726797450000|2024-09-20 01:57:30|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|1
1726797460000|2024-09-20 01:57:40|4090.4|4084.4|4089.9|4083.9|4090.4|4084.4|4089.9|4083.9|0
1726797470000|2024-09-20 01:57:50|4089.7|4083.7|4089.9|4083.9|4089.9|4083.9|4089.7|4083.7|0
1726797480000|2024-09-20 01:58:00|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.2|4083.2|1
1726797500000|2024-09-20 01:58:20|4089.4|4083.4|4089.2|4083.2|4089.4|4083.4|4089.2|4083.2|0
1726797510000|2024-09-20 01:58:30|4089.4|4083.4|4089.7|4083.7|4089.9|4083.9|4089.4|4083.4|1
1726797520000|2024-09-20 01:58:40|4089.9|4083.9|4089.7|4083.7|4089.9|4083.9|4089.7|4083.7|1
1726797530000|2024-09-20 01:58:50|4089.4|4083.4|4089.2|4083.2|4089.4|4083.4|4089.2|4083.2|0
1726797570000|2024-09-20 01:59:30|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|4089.1|4083.1|0
1726797580000|2024-09-20 01:59:40|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|0
1726797590000|2024-09-20 01:59:50|4088.9|4082.9|4086.7|4080.7|4088.9|4082.9|4086.7|4080.7|5
1726797600000|2024-09-20 02:00:00|4086.6|4080.6|4086.9|4080.9|4086.9|4080.9|4086.2|4080.2|2
1726797610000|2024-09-20 02:00:10|4086.7|4080.7|4085.4|4079.4|4086.7|4080.7|4085.2|4079.2|2
1726797620000|2024-09-20 02:00:20|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.2|4079.2|0
1726797630000|2024-09-20 02:00:30|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|0
1726797640000|2024-09-20 02:00:40|4086.4|4080.4|4086.7|4080.7|4086.9|4080.9|4086.4|4080.4|0
1726797650000|2024-09-20 02:00:50|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|0
1726797660000|2024-09-20 02:01:00|4087.2|4081.2|4087.7|4081.7|4087.7|4081.7|4087.2|4081.2|0
1726797670000|2024-09-20 02:01:10|4087.2|4081.2|4086.9|4080.9|4087.6|4081.6|4086.9|4080.9|0
1726797680000|2024-09-20 02:01:20|4086.2|4080.2|4086.6|4080.6|4086.6|4080.6|4086.2|4080.2|0
1726797690000|2024-09-20 02:01:30|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|0
1726797700000|2024-09-20 02:01:40|4086.9|4080.9|4086.9|4080.9|4087.2|4081.2|4086.9|4080.9|0
1726797720000|2024-09-20 02:02:00|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.2|4080.2|0
1726797750000|2024-09-20 02:02:30|4086.2|4080.2|4086.7|4080.7|4086.7|4080.7|4086.2|4080.2|0
1726797760000|2024-09-20 02:02:40|4086.9|4080.9|4086.4|4080.4|4086.9|4080.9|4086.4|4080.4|0
1726797770000|2024-09-20 02:02:50|4086.7|4080.7|4086.2|4080.2|4086.7|4080.7|4085.9|4079.9|0
1726797780000|2024-09-20 02:03:00|4085.9|4079.9|4086.2|4080.2|4086.2|4080.2|4085.9|4079.9|0
1726797790000|2024-09-20 02:03:10|4085.9|4079.9|4086|4080|4086.7|4080.7|4085.7|4079.7|2
1726797800000|2024-09-20 02:03:20|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|0
1726797810000|2024-09-20 02:03:30|4086.4|4080.4|4085.9|4079.9|4086.4|4080.4|4085.9|4079.9|0
1726797830000|2024-09-20 02:03:50|4086|4080|4085.9|4079.9|4086|4080|4085.9|4079.9|0
1726797840000|2024-09-20 02:04:00|4085.4|4079.4|4084.9|4078.9|4085.4|4079.4|4084.9|4078.9|1
1726797860000|2024-09-20 02:04:20|4084.7|4078.7|4084.9|4078.9|4084.9|4078.9|4084.7|4078.7|0
1726797870000|2024-09-20 02:04:30|4084.7|4078.7|4086.7|4080.7|4086.7|4080.7|4084.7|4078.7|0
1726797880000|2024-09-20 02:04:40|4086.4|4080.4|4086.7|4080.7|4086.7|4080.7|4086.4|4080.4|0
1726797900000|2024-09-20 02:05:00|4087.2|4081.2|4087.7|4081.7|4087.7|4081.7|4086.7|4080.7|2
1726797910000|2024-09-20 02:05:10|4087.4|4081.4|4087.7|4081.7|4087.7|4081.7|4087.4|4081.4|0
1726797920000|2024-09-20 02:05:20|4087.4|4081.4|4087.4|4081.4|4087.4|4081.4|4087.2|4081.2|0
1726797930000|2024-09-20 02:05:30|4087.2|4081.2|4088.2|4082.2|4088.2|4082.2|4087.2|4081.2|0
1726797940000|2024-09-20 02:05:40|4088.4|4082.4|4089.7|4083.7|4089.7|4083.7|4088.2|4082.2|1
1726797950000|2024-09-20 02:05:50|4089.9|4083.9|4090.6|4084.6|4090.7|4084.7|4089.9|4083.9|0
1726797960000|2024-09-20 02:06:00|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|0
1726797970000|2024-09-20 02:06:10|4089.9|4083.9|4090.2|4084.2|4090.2|4084.2|4089.9|4083.9|0
1726797980000|2024-09-20 02:06:20|4090.6|4084.6|4090.7|4084.7|4090.7|4084.7|4090.2|4084.2|0
1726797990000|2024-09-20 02:06:30|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|0
1726798000000|2024-09-20 02:06:40|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|0
1726798010000|2024-09-20 02:06:50|4090.7|4084.7|4090.6|4084.6|4090.7|4084.7|4090.2|4084.2|0
1726798020000|2024-09-20 02:07:00|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.6|4083.6|1
1726798030000|2024-09-20 02:07:10|4089.6|4083.6|4089.7|4083.7|4089.7|4083.7|4089.6|4083.6|0
1726798050000|2024-09-20 02:07:30|4089.9|4083.9|4090.7|4084.7|4090.9|4084.9|4089.9|4083.9|1
1726798080000|2024-09-20 02:08:00|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|0
1726798090000|2024-09-20 02:08:10|4091.9|4085.9|4091.7|4085.7|4091.9|4085.9|4091.6|4085.6|0
1726798100000|2024-09-20 02:08:20|4091.9|4085.9|4091.7|4085.7|4091.9|4085.9|4091.7|4085.7|0
1726798120000|2024-09-20 02:08:40|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.7|4085.7|0
1726798130000|2024-09-20 02:08:50|4091.7|4085.7|4091.7|4085.7|4091.9|4085.9|4091.7|4085.7|0
1726798140000|2024-09-20 02:09:00|4091.9|4085.9|4092.4|4086.4|4092.4|4086.4|4091.9|4085.9|0
1726798150000|2024-09-20 02:09:10|4092.2|4086.2|4093.9|4087.9|4093.9|4087.9|4092.2|4086.2|2
1726798160000|2024-09-20 02:09:20|4093.6|4087.6|4092.7|4086.7|4094.2|4088.2|4092.7|4086.7|5
1726798180000|2024-09-20 02:09:40|4092|4086|4092.6|4086.6|4092.6|4086.6|4091.9|4085.9|0
1726798190000|2024-09-20 02:09:50|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1726798200000|2024-09-20 02:10:00|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.6|4086.6|1
1726798210000|2024-09-20 02:10:10|4092.6|4086.6|4092.7|4086.7|4092.9|4086.9|4092.6|4086.6|0
1726798220000|2024-09-20 02:10:20|4092.6|4086.6|4092.7|4086.7|4092.9|4086.9|4092.6|4086.6|0
1726798230000|2024-09-20 02:10:30|4092.9|4086.9|4092.7|4086.7|4092.9|4086.9|4092.7|4086.7|0
1726798240000|2024-09-20 02:10:40|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1726798260000|2024-09-20 02:11:00|4092.7|4086.7|4091.9|4085.9|4092.7|4086.7|4091.5|4085.5|5
1726798280000|2024-09-20 02:11:20|4091.7|4085.7|4092.2|4086.2|4092.6|4086.6|4091.7|4085.7|0
1726798290000|2024-09-20 02:11:30|4092.9|4086.9|4093.2|4087.2|4093.2|4087.2|4092.9|4086.9|1
1726798300000|2024-09-20 02:11:40|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.7|4086.7|0
1726798330000|2024-09-20 02:12:10|4093.2|4087.2|4093.7|4087.7|4093.9|4087.9|4093.2|4087.2|0
1726798350000|2024-09-20 02:12:30|4093.4|4087.4|4093.6|4087.6|4093.6|4087.6|4093.2|4087.2|0
1726798360000|2024-09-20 02:12:40|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|0
1726798370000|2024-09-20 02:12:50|4093.1|4087.1|4092.7|4086.7|4093.1|4087.1|4092.6|4086.6|1
1726798380000|2024-09-20 02:13:00|4093.2|4087.2|4093.6|4087.6|4093.6|4087.6|4093.2|4087.2|0
1726798400000|2024-09-20 02:13:20|4093.7|4087.7|4095.7|4089.7|4095.7|4089.7|4093.7|4087.7|8
1726798410000|2024-09-20 02:13:30|4095.9|4089.9|4096.2|4090.2|4096.4|4090.4|4095.9|4089.9|0
1726798420000|2024-09-20 02:13:40|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|1
1726798430000|2024-09-20 02:13:50|4097.1|4091.1|4097.2|4091.2|4097.4|4091.4|4097.1|4091.1|0
1726798440000|2024-09-20 02:14:00|4097.7|4091.7|4096.7|4090.7|4097.7|4091.7|4096.7|4090.7|4
1726798450000|2024-09-20 02:14:10|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|0
1726798460000|2024-09-20 02:14:20|4097.2|4091.2|4096.9|4090.9|4097.7|4091.7|4096.7|4090.7|2
1726798470000|2024-09-20 02:14:30|4097.2|4091.2|4097.7|4091.7|4097.7|4091.7|4097.2|4091.2|0
1726798480000|2024-09-20 02:14:40|4097.4|4091.4|4096.9|4090.9|4097.4|4091.4|4096.9|4090.9|0
1726798490000|2024-09-20 02:14:50|4096.7|4090.7|4096.9|4090.9|4096.9|4090.9|4096.7|4090.7|0
1726798500000|2024-09-20 02:15:00|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|0
1726798510000|2024-09-20 02:15:10|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|0
1726798530000|2024-09-20 02:15:30|4096.7|4090.7|4096.9|4090.9|4096.9|4090.9|4096.7|4090.7|0
1726798570000|2024-09-20 02:16:10|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1726798610000|2024-09-20 02:16:50|||||||||1
1726798630000|2024-09-20 02:17:10|4097.7|4091.7|4097.7|4091.7|4097.9|4091.9|4097.7|4091.7|0
1726798640000|2024-09-20 02:17:20|4097.6|4091.6|4097.9|4091.9|4098.2|4092.2|4097.2|4091.2|4
1726798650000|2024-09-20 02:17:30|4097.7|4091.7|4100.2|4094.2|4100.6|4094.6|4097.7|4091.7|9
1726798660000|2024-09-20 02:17:40|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|3
1726798670000|2024-09-20 02:17:50|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1726798690000|2024-09-20 02:18:10|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|3
1726798700000|2024-09-20 02:18:20|4100.2|4094.2|4099.9|4093.9|4100.2|4094.2|4099.9|4093.9|0
1726798720000|2024-09-20 02:18:40|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1726798750000|2024-09-20 02:19:10|4100.1|4094.1|4099.6|4093.6|4100.2|4094.2|4099.6|4093.6|1
1726798770000|2024-09-20 02:19:30|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1726798790000|2024-09-20 02:19:50|4099.4|4093.4|4099.2|4093.2|4099.4|4093.4|4099.2|4093.2|0
1726798800000|2024-09-20 02:20:00|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|3
1726798810000|2024-09-20 02:20:10|4101.5|4095.5|4101.9|4095.9|4101.9|4095.9|4101.5|4095.5|5
1726798820000|2024-09-20 02:20:20|4103.7|4097.7|4103.9|4097.9|4103.9|4097.9|4103.7|4097.7|4
1726798830000|2024-09-20 02:20:30|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.6|4097.6|0
1726798860000|2024-09-20 02:21:00|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|0
1726798870000|2024-09-20 02:21:10|4101.9|4095.9|4101.7|4095.7|4101.9|4095.9|4101.7|4095.7|41
1726798900000|2024-09-20 02:21:40|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|0
1726798920000|2024-09-20 02:22:00|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1726798930000|2024-09-20 02:22:10|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1726798940000|2024-09-20 02:22:20|4100.7|4094.7|4100.6|4094.6|4100.7|4094.7|4100.6|4094.6|3
1726798950000|2024-09-20 02:22:30|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1726798980000|2024-09-20 02:23:00|4101.1|4095.1|4100.7|4094.7|4101.1|4095.1|4100.7|4094.7|0
1726798990000|2024-09-20 02:23:10|4101.7|4095.7|4102.7|4096.7|4102.7|4096.7|4101.7|4095.7|7
1726799010000|2024-09-20 02:23:30|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1726799040000|2024-09-20 02:24:00|4101.9|4095.9|4101.9|4095.9|4101.9|4095.9|4101.7|4095.7|0
1726799050000|2024-09-20 02:24:10|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|0
1726799100000|2024-09-20 02:25:00|4100.9|4094.9|4100.7|4094.7|4100.9|4094.9|4100.7|4094.7|1
1726799110000|2024-09-20 02:25:10|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|0
1726799130000|2024-09-20 02:25:30|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1726799170000|2024-09-20 02:26:10|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|0
1726799190000|2024-09-20 02:26:30|4100.7|4094.7|4100.2|4094.2|4101.2|4095.2|4100.2|4094.2|7
1726799220000|2024-09-20 02:27:00|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|0
1726799260000|2024-09-20 02:27:40|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|5
1726799270000|2024-09-20 02:27:50|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|0
1726799350000|2024-09-20 02:29:10|4101.7|4095.7|4101.9|4095.9|4102.2|4096.2|4101.7|4095.7|0
1726799370000|2024-09-20 02:29:30|4102.4|4096.4|4102.9|4096.9|4102.9|4096.9|4102.4|4096.4|1
1726799380000|2024-09-20 02:29:40|4102.7|4096.7|4102.9|4096.9|4102.9|4096.9|4102.7|4096.7|0
1726799390000|2024-09-20 02:29:50|4102.7|4096.7|4101.7|4095.7|4102.7|4096.7|4101.5|4095.5|30
1726799400000|2024-09-20 02:30:00|4100.9|4094.9|4101.9|4095.9|4102.9|4096.9|4100.1|4094.1|3
1726799410000|2024-09-20 02:30:10|4102.2|4096.2|4102.7|4096.7|4102.7|4096.7|4102.1|4096.1|3
1726799420000|2024-09-20 02:30:20|4102.6|4096.6|4103.2|4097.2|4103.2|4097.2|4102.6|4096.6|0
1726799430000|2024-09-20 02:30:30|4103.1|4097.1|4103.1|4097.1|4103.7|4097.7|4103.1|4097.1|1
1726799440000|2024-09-20 02:30:40|4103.2|4097.2|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|0
1726799450000|2024-09-20 02:30:50|4102.6|4096.6|4102.2|4096.2|4102.6|4096.6|4102.1|4096.1|1
1726799460000|2024-09-20 02:31:00|4102.1|4096.1|4102.6|4096.6|4102.6|4096.6|4102.1|4096.1|4
1726799470000|2024-09-20 02:31:10|4102.7|4096.7|4102.7|4096.7|4103.2|4097.2|4102.7|4096.7|0
1726799480000|2024-09-20 02:31:20|4103.1|4097.1|4103.6|4097.6|4104.1|4098.1|4102.7|4096.7|3
1726799490000|2024-09-20 02:31:30|4103.7|4097.7|4103.1|4097.1|4104.1|4098.1|4103.1|4097.1|1
1726799500000|2024-09-20 02:31:40|4102.2|4096.2|4103.1|4097.1|4103.1|4097.1|4102.2|4096.2|1
1726799510000|2024-09-20 02:31:50|4103.5|4097.5|4103.6|4097.6|4103.7|4097.7|4103.1|4097.1|0
1726799520000|2024-09-20 02:32:00|4104.1|4098.1|4103.7|4097.7|4104.1|4098.1|4103.7|4097.7|0
1726799530000|2024-09-20 02:32:10|4103.6|4097.6|4103.7|4097.7|4103.7|4097.7|4103.1|4097.1|0
1726799540000|2024-09-20 02:32:20|4102.7|4096.7|4103.1|4097.1|4103.1|4097.1|4102.6|4096.6|0
1726799550000|2024-09-20 02:32:30|4103.6|4097.6|4104.7|4098.7|4105.1|4099.1|4103.6|4097.6|1
1726799560000|2024-09-20 02:32:40|4104.6|4098.6|4104.2|4098.2|4105|4099|4104.2|4098.2|1
1726799570000|2024-09-20 02:32:50|4104.6|4098.6|4104.7|4098.7|4105.2|4099.2|4104.6|4098.6|2
1726799580000|2024-09-20 02:33:00|4104.6|4098.6|4103.6|4097.6|4104.6|4098.6|4103.6|4097.6|0
1726799590000|2024-09-20 02:33:10|4104.1|4098.1|4103.7|4097.7|4104.2|4098.2|4103.7|4097.7|0
1726799600000|2024-09-20 02:33:20|4104.2|4098.2|4104.7|4098.7|4104.7|4098.7|4103.7|4097.7|0
1726799610000|2024-09-20 02:33:30|4104.6|4098.6|4104.7|4098.7|4104.7|4098.7|4103.7|4097.7|1
1726799620000|2024-09-20 02:33:40|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|0
1726799630000|2024-09-20 02:33:50|4105.2|4099.2|4104.9|4098.9|4105.2|4099.2|4104.7|4098.7|9
1726799640000|2024-09-20 02:34:00|4104.7|4098.7|4104.9|4098.9|4104.9|4098.9|4104.6|4098.6|0
1726799650000|2024-09-20 02:34:10|4105.4|4099.4|4104.9|4098.9|4105.4|4099.4|4104.9|4098.9|0
1726799660000|2024-09-20 02:34:20|4105|4099|4104.9|4098.9|4105|4099|4104.9|4098.9|0
1726799670000|2024-09-20 02:34:30|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1726799680000|2024-09-20 02:34:40|4105.4|4099.4|4106.7|4100.7|4106.7|4100.7|4105.4|4099.4|2
1726799690000|2024-09-20 02:34:50|4106.6|4100.6|4108.6|4102.6|4108.6|4102.6|4106.6|4100.6|5
1726799700000|2024-09-20 02:35:00|4108.2|4102.2|4108.7|4102.7|4108.7|4102.7|4107.7|4101.7|0
1726799710000|2024-09-20 02:35:10|4109.1|4103.1|4109.6|4103.6|4109.6|4103.6|4109.1|4103.1|0
1726799720000|2024-09-20 02:35:20|4109.5|4103.5|4108.7|4102.7|4109.5|4103.5|4108.2|4102.2|1
1726799740000|2024-09-20 02:35:40|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|0
1726799760000|2024-09-20 02:36:00|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1726799770000|2024-09-20 02:36:10|4109.1|4103.1|4108.7|4102.7|4109.6|4103.6|4108.7|4102.7|0
1726799790000|2024-09-20 02:36:30|4108.6|4102.6|4108.7|4102.7|4109.1|4103.1|4108.2|4102.2|3
1726799800000|2024-09-20 02:36:40|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|0
1726799810000|2024-09-20 02:36:50|4108.1|4102.1|4108.7|4102.7|4108.7|4102.7|4108.1|4102.1|9
1726799820000|2024-09-20 02:37:00|4108.6|4102.6|4109.1|4103.1|4109.6|4103.6|4108.6|4102.6|7
1726799830000|2024-09-20 02:37:10|4109.5|4103.5|4109.6|4103.6|4109.6|4103.6|4109.1|4103.1|1
1726799840000|2024-09-20 02:37:20|4109.5|4103.5|4110.7|4104.7|4110.7|4104.7|4109.5|4103.5|3
1726799850000|2024-09-20 02:37:30|4110.5|4104.5|4110.7|4104.7|4110.7|4104.7|4110.5|4104.5|3
1726799860000|2024-09-20 02:37:40|4110.6|4104.6|4110.5|4104.5|4110.7|4104.7|4110.5|4104.5|1
1726799870000|2024-09-20 02:37:50|4110.6|4104.6|4110.5|4104.5|4110.6|4104.6|4110.5|4104.5|0
1726799880000|2024-09-20 02:38:00|4110.6|4104.6|4108.7|4102.7|4110.6|4104.6|4108.7|4102.7|24
1726799910000|2024-09-20 02:38:30|4109.1|4103.1|4108.1|4102.1|4109.1|4103.1|4108.1|4102.1|6
1726799920000|2024-09-20 02:38:40|4109.7|4103.7|4109.7|4103.7|4110.1|4104.1|4109.7|4103.7|15
1726799930000|2024-09-20 02:38:50|4110.1|4104.1|4109.1|4103.1|4110.1|4104.1|4108.7|4102.7|0
1726799940000|2024-09-20 02:39:00|4109.7|4103.7|4109.7|4103.7|4110.6|4104.6|4109.7|4103.7|0
1726799950000|2024-09-20 02:39:10|4109.6|4103.6|4109.7|4103.7|4109.7|4103.7|4109.6|4103.6|0
1726799960000|2024-09-20 02:39:20|4110.1|4104.1|4109.6|4103.6|4110.7|4104.7|4109.6|4103.6|1
1726799970000|2024-09-20 02:39:30|4109.7|4103.7|4109.6|4103.6|4109.7|4103.7|4109.6|4103.6|3
1726799980000|2024-09-20 02:39:40|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1726799990000|2024-09-20 02:39:50|4109.1|4103.1|4108.7|4102.7|4109.6|4103.6|4108.7|4102.7|0
1726800000000|2024-09-20 02:40:00|4108.6|4102.6|4108.6|4102.6|4108.7|4102.7|4108.6|4102.6|0
1726800010000|2024-09-20 02:40:10|4108.1|4102.1|4108.5|4102.5|4108.7|4102.7|4108.1|4102.1|0
1726800020000|2024-09-20 02:40:20|4108.1|4102.1|4108.7|4102.7|4108.7|4102.7|4108.1|4102.1|6
1726800030000|2024-09-20 02:40:30|4109.1|4103.1|4108.7|4102.7|4109.1|4103.1|4108.6|4102.6|0
1726800040000|2024-09-20 02:40:40|4108.6|4102.6|4108.1|4102.1|4108.7|4102.7|4108.1|4102.1|0
1726800050000|2024-09-20 02:40:50|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|0
1726800060000|2024-09-20 02:41:00|4108.5|4102.5|4108.6|4102.6|4109.5|4103.5|4108.1|4102.1|0
1726800070000|2024-09-20 02:41:10|4108.7|4102.7|4109.6|4103.6|4109.6|4103.6|4108.6|4102.6|1
1726800080000|2024-09-20 02:41:20|4109.7|4103.7|4109.6|4103.6|4109.7|4103.7|4109.5|4103.5|0
1726800090000|2024-09-20 02:41:30|4109.5|4103.5|4109.6|4103.6|4109.6|4103.6|4109.5|4103.5|0
1726800100000|2024-09-20 02:41:40|4109.5|4103.5|4108.7|4102.7|4109.5|4103.5|4108.6|4102.6|0
1726800110000|2024-09-20 02:41:50|4108.6|4102.6|4108.7|4102.7|4108.7|4102.7|4108.6|4102.6|0
1726800120000|2024-09-20 02:42:00|4108.5|4102.5|4109.1|4103.1|4109.1|4103.1|4108.5|4102.5|0
1726800130000|2024-09-20 02:42:10|4108.7|4102.7|4108.6|4102.6|4108.7|4102.7|4108.6|4102.6|1
1726800140000|2024-09-20 02:42:20|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1726800150000|2024-09-20 02:42:30|4108.5|4102.5|4108.5|4102.5|4108.6|4102.6|4108.5|4102.5|0
1726800160000|2024-09-20 02:42:40|4108.6|4102.6|4108.7|4102.7|4109.1|4103.1|4108.5|4102.5|0
1726800170000|2024-09-20 02:42:50|4109|4103|4108.6|4102.6|4109.1|4103.1|4108.6|4102.6|0
1726800180000|2024-09-20 02:43:00|4109.1|4103.1|4108.6|4102.6|4109.1|4103.1|4108.6|4102.6|0
1726800190000|2024-09-20 02:43:10|4109|4103|4108.6|4102.6|4109.1|4103.1|4108.6|4102.6|0
1726800200000|2024-09-20 02:43:20|4109|4103|4109.1|4103.1|4109.1|4103.1|4108.6|4102.6|0
1726800210000|2024-09-20 02:43:30|4108.6|4102.6|4109.5|4103.5|4109.6|4103.6|4108.6|4102.6|4
1726800220000|2024-09-20 02:43:40|4109.6|4103.6|4110.5|4104.5|4110.5|4104.5|4109.6|4103.6|0
1726800230000|2024-09-20 02:43:50|4110.1|4104.1|4110.5|4104.5|4110.5|4104.5|4110.1|4104.1|0
1726800240000|2024-09-20 02:44:00|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.5|4103.5|0
1726800250000|2024-09-20 02:44:10|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4108.7|4102.7|0
1726800270000|2024-09-20 02:44:30|4108.6|4102.6|4109.1|4103.1|4109.1|4103.1|4108.6|4102.6|1
1726800280000|2024-09-20 02:44:40|4108.7|4102.7|4108.7|4102.7|4109.1|4103.1|4108.7|4102.7|0
1726800290000|2024-09-20 02:44:50|4109.1|4103.1|4108.5|4102.5|4109.1|4103.1|4108.5|4102.5|5
1726800300000|2024-09-20 02:45:00|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1726800310000|2024-09-20 02:45:10|4108|4102|4108.1|4102.1|4108.1|4102.1|4108|4102|0
1726800320000|2024-09-20 02:45:20|4108|4102|4108.1|4102.1|4108.1|4102.1|4108|4102|8
1726800330000|2024-09-20 02:45:30|4108.6|4102.6|4109.1|4103.1|4109.5|4103.5|4108.6|4102.6|1
1726800340000|2024-09-20 02:45:40|4109.5|4103.5|4108.6|4102.6|4109.5|4103.5|4108.5|4102.5|0
1726800350000|2024-09-20 02:45:50|4108.7|4102.7|4109.1|4103.1|4109.1|4103.1|4108.6|4102.6|0
1726800360000|2024-09-20 02:46:00|4108.7|4102.7|4108.6|4102.6|4109.6|4103.6|4108.6|4102.6|1
1726800370000|2024-09-20 02:46:10|4108.7|4102.7|4108.6|4102.6|4108.7|4102.7|4108.1|4102.1|0
1726800380000|2024-09-20 02:46:20|4108.5|4102.5|4108.6|4102.6|4108.6|4102.6|4108.5|4102.5|1
1726800390000|2024-09-20 02:46:30|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.6|4102.6|0
1726800410000|2024-09-20 02:46:50|4109.6|4103.6|4109.6|4103.6|4109.7|4103.7|4109.6|4103.6|0
1726800420000|2024-09-20 02:47:00|4109.7|4103.7|4110.1|4104.1|4110.1|4104.1|4109.7|4103.7|0
1726800450000|2024-09-20 02:47:30|4109.6|4103.6|4109.6|4103.6|4109.7|4103.7|4109.5|4103.5|0
1726800460000|2024-09-20 02:47:40|4110|4104|4109.6|4103.6|4110|4104|4109.6|4103.6|5
1726800470000|2024-09-20 02:47:50|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|3
1726800480000|2024-09-20 02:48:00|4109.6|4103.6|4108.7|4102.7|4109.6|4103.6|4108.6|4102.6|1
1726800490000|2024-09-20 02:48:10|4109.1|4103.1|4112.2|4106.2|4112.2|4106.2|4109.1|4103.1|12
1726800500000|2024-09-20 02:48:20|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|2
1726800550000|2024-09-20 02:49:10|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|2
1726800560000|2024-09-20 02:49:20|4113.2|4107.2|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|0
1726800600000|2024-09-20 02:50:00|||||||||16
1726800610000|2024-09-20 02:50:10|4115.9|4109.9|4115.6|4109.6|4115.9|4109.9|4113.9|4107.9|24
1726800620000|2024-09-20 02:50:20|4115.7|4109.7|4115.6|4109.6|4115.7|4109.7|4115.6|4109.6|0
1726800630000|2024-09-20 02:50:30|4115.7|4109.7|4115.6|4109.6|4115.7|4109.7|4115.6|4109.6|0
1726800640000|2024-09-20 02:50:40|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|0
1726800650000|2024-09-20 02:50:50|4115.6|4109.6|4115.7|4109.7|4115.7|4109.7|4115.6|4109.6|2
1726800660000|2024-09-20 02:51:00|4115.6|4109.6|4113|4107|4115.6|4109.6|4113|4107|15
1726800670000|2024-09-20 02:51:10|4113.4|4107.4|4113|4107|4113.9|4107.9|4112.9|4106.9|0
1726800680000|2024-09-20 02:51:20|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|0
1726800690000|2024-09-20 02:51:30|4112.7|4106.7|4112.7|4106.7|4112.9|4106.9|4112.7|4106.7|0
1726800700000|2024-09-20 02:51:40|4112.9|4106.9|4112.4|4106.4|4112.9|4106.9|4112.4|4106.4|1
1726800710000|2024-09-20 02:51:50|4112|4106|4112|4106|4112|4106|4112|4106|2
1726800720000|2024-09-20 02:52:00|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|4112.4|4106.4|3
1726800730000|2024-09-20 02:52:10|4113.9|4107.9|4112.1|4106.1|4113.9|4107.9|4112.1|4106.1|9
1726800740000|2024-09-20 02:52:20|4112.7|4106.7|4113.1|4107.1|4113.1|4107.1|4112.7|4106.7|3
1726800750000|2024-09-20 02:52:30|4113.2|4107.2|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|0
1726800760000|2024-09-20 02:52:40|4112.7|4106.7|4112.6|4106.6|4112.7|4106.7|4112.5|4106.5|0
1726800770000|2024-09-20 02:52:50|4113.1|4107.1|4112.7|4106.7|4113.1|4107.1|4112.7|4106.7|0
1726800790000|2024-09-20 02:53:10|||||||||2
1726800800000|2024-09-20 02:53:20|4113.1|4107.1|4112.7|4106.7|4113.1|4107.1|4112.7|4106.7|1
1726800810000|2024-09-20 02:53:30|4112.5|4106.5|4112.7|4106.7|4112.7|4106.7|4112.1|4106.1|3
1726800830000|2024-09-20 02:53:50|4112.5|4106.5|4112.1|4106.1|4112.5|4106.5|4112.1|4106.1|0
1726800840000|2024-09-20 02:54:00|4112.6|4106.6|4112.6|4106.6|4112.7|4106.7|4112.6|4106.6|0
1726800850000|2024-09-20 02:54:10|4112.7|4106.7|4112.1|4106.1|4112.7|4106.7|4112.1|4106.1|1
1726800860000|2024-09-20 02:54:20|4112.2|4106.2|4112.7|4106.7|4112.7|4106.7|4112.2|4106.2|0
1726800870000|2024-09-20 02:54:30|4112.2|4106.2|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|0
1726800880000|2024-09-20 02:54:40|4112.2|4106.2|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|0
1726800900000|2024-09-20 02:55:00|||||||||4
1726800910000|2024-09-20 02:55:10|4112|4106|4112.1|4106.1|4112.1|4106.1|4112|4106|1
1726800930000|2024-09-20 02:55:30|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|0
1726800960000|2024-09-20 02:56:00|4112.2|4106.2|4112.6|4106.6|4112.7|4106.7|4112.2|4106.2|0
1726800970000|2024-09-20 02:56:10|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1726800980000|2024-09-20 02:56:20|4112.2|4106.2|4112.1|4106.1|4112.2|4106.2|4112.1|4106.1|0
1726800990000|2024-09-20 02:56:30|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|0
1726801000000|2024-09-20 02:56:40|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|1
1726801010000|2024-09-20 02:56:50|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1726801020000|2024-09-20 02:57:00|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.1|4106.1|0
1726801030000|2024-09-20 02:57:10|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.6|4106.6|3
1726801080000|2024-09-20 02:58:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1726801100000|2024-09-20 02:58:20|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|0
1726801110000|2024-09-20 02:58:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1726801120000|2024-09-20 02:58:40|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1726801130000|2024-09-20 02:58:50|4112.2|4106.2|4112.7|4106.7|4112.7|4106.7|4112.2|4106.2|1
1726801140000|2024-09-20 02:59:00|4113.1|4107.1|4112.7|4106.7|4113.1|4107.1|4112.6|4106.6|0
1726801150000|2024-09-20 02:59:10|4112.6|4106.6|4112.7|4106.7|4112.7|4106.7|4112.6|4106.6|0
1726801170000|2024-09-20 02:59:30|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|0
1726801180000|2024-09-20 02:59:40|4112.2|4106.2|4112.1|4106.1|4112.2|4106.2|4112.1|4106.1|0
1726801200000|2024-09-20 03:00:00|4112.5|4106.5|4113.1|4107.1|4113.1|4107.1|4112.5|4106.5|0
1726801210000|2024-09-20 03:00:10|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|2
1726801250000|2024-09-20 03:00:50|4113.1|4107.1|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|1
1726801260000|2024-09-20 03:01:00|4113.2|4107.2|4112.7|4106.7|4113.2|4107.2|4112.7|4106.7|1
1726801280000|2024-09-20 03:01:20|4113.1|4107.1|4112.7|4106.7|4113.1|4107.1|4112.7|4106.7|1
1726801320000|2024-09-20 03:02:00|4113.1|4107.1|4113.7|4107.7|4113.7|4107.7|4113.1|4107.1|0
1726801340000|2024-09-20 03:02:20|4113.6|4107.6|4113.7|4107.7|4113.7|4107.7|4113.6|4107.6|0
1726801350000|2024-09-20 03:02:30|4114.1|4108.1|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|0
1726801360000|2024-09-20 03:02:40|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1726801370000|2024-09-20 03:02:50|4113.6|4107.6|4113.7|4107.7|4113.7|4107.7|4113.1|4107.1|0
1726801380000|2024-09-20 03:03:00|4113.6|4107.6|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|0
1726801390000|2024-09-20 03:03:10|4114.2|4108.2|4114.4|4108.4|4114.4|4108.4|4114.2|4108.2|0
1726801400000|2024-09-20 03:03:20|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|1
1726801420000|2024-09-20 03:03:40|4114.2|4108.2|4114.4|4108.4|4114.4|4108.4|4114.2|4108.2|0
1726801430000|2024-09-20 03:03:50|4114.1|4108.1|4114.4|4108.4|4114.4|4108.4|4114.1|4108.1|0
1726801440000|2024-09-20 03:04:00|4114.2|4108.2|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|0
1726801450000|2024-09-20 03:04:10|4114.1|4108.1|4113.7|4107.7|4114.1|4108.1|4113.7|4107.7|0
1726801470000|2024-09-20 03:04:30|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.1|4107.1|0
1726801480000|2024-09-20 03:04:40|4113.4|4107.4|4113.2|4107.2|4113.4|4107.4|4113.2|4107.2|0
1726801490000|2024-09-20 03:04:50|4113.1|4107.1|4112.6|4106.6|4113.1|4107.1|4112.6|4106.6|0
1726801500000|2024-09-20 03:05:00|4112.7|4106.7|4112.6|4106.6|4112.7|4106.7|4112.6|4106.6|0
1726801530000|2024-09-20 03:05:30|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|0
1726801540000|2024-09-20 03:05:40|4112.2|4106.2|4112.4|4106.4|4112.4|4106.4|4112.2|4106.2|1
1726801550000|2024-09-20 03:05:50|4112.2|4106.2|4112.7|4106.7|4112.7|4106.7|4112.1|4106.1|0
1726801560000|2024-09-20 03:06:00|4112.6|4106.6|4112.1|4106.1|4112.7|4106.7|4112.1|4106.1|0
1726801570000|2024-09-20 03:06:10|4112.7|4106.7|4112.6|4106.6|4112.7|4106.7|4112.6|4106.6|0
1726801580000|2024-09-20 03:06:20|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|3
1726801590000|2024-09-20 03:06:30|||||||||1
1726801600000|2024-09-20 03:06:40|||||||||3
1726801610000|2024-09-20 03:06:50|4112|4106|4112|4106|4112|4106|4112|4106|6
1726801620000|2024-09-20 03:07:00|4110.1|4104.1|4109.6|4103.6|4110.1|4104.1|4109.5|4103.5|5
1726801630000|2024-09-20 03:07:10|4109.7|4103.7|4108.7|4102.7|4110.1|4104.1|4108.7|4102.7|4
1726801640000|2024-09-20 03:07:20|4109.2|4103.2|4110.5|4104.5|4110.6|4104.6|4109.2|4103.2|4
1726801650000|2024-09-20 03:07:30|4110.6|4104.6|4110.7|4104.7|4110.7|4104.7|4109.7|4103.7|1
1726801660000|2024-09-20 03:07:40|4110.6|4104.6|4110.6|4104.6|4110.7|4104.7|4110.6|4104.6|0
1726801670000|2024-09-20 03:07:50|4110.7|4104.7|4111.6|4105.6|4111.7|4105.7|4110.6|4104.6|0
1726801680000|2024-09-20 03:08:00|4111.5|4105.5|4111.1|4105.1|4111.5|4105.5|4110.7|4104.7|1
1726801690000|2024-09-20 03:08:10|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1726801710000|2024-09-20 03:08:30|4109.7|4103.7|4110.7|4104.7|4111.1|4105.1|4109.7|4103.7|0
1726801720000|2024-09-20 03:08:40|4111.1|4105.1|4111.1|4105.1|4111.5|4105.5|4111.1|4105.1|0
1726801730000|2024-09-20 03:08:50|4110.6|4104.6|4110.7|4104.7|4110.7|4104.7|4110.6|4104.6|4
1726801740000|2024-09-20 03:09:00|4110.6|4104.6|4110.2|4104.2|4110.7|4104.7|4109.7|4103.7|0
1726801750000|2024-09-20 03:09:10|4110.1|4104.1|4110.6|4104.6|4110.6|4104.6|4110.1|4104.1|0
1726801760000|2024-09-20 03:09:20|4110.7|4104.7|4111.6|4105.6|4111.7|4105.7|4110.7|4104.7|0
1726801770000|2024-09-20 03:09:30|4111.7|4105.7|4111.6|4105.6|4111.7|4105.7|4111.2|4105.2|0
1726801780000|2024-09-20 03:09:40|4111.7|4105.7|4110.7|4104.7|4111.7|4105.7|4110.7|4104.7|0
1726801790000|2024-09-20 03:09:50|4110.6|4104.6|4110.7|4104.7|4110.7|4104.7|4110.6|4104.6|0
1726801800000|2024-09-20 03:10:00|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|0
1726801810000|2024-09-20 03:10:10|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1726801830000|2024-09-20 03:10:30|4111.1|4105.1|4110.7|4104.7|4111.2|4105.2|4110.7|4104.7|1
1726801850000|2024-09-20 03:10:50|4110.4|4104.4|4111.6|4105.6|4111.7|4105.7|4109.7|4103.7|0
1726801860000|2024-09-20 03:11:00|4111.7|4105.7|4111.6|4105.6|4111.7|4105.7|4111.6|4105.6|0
1726801870000|2024-09-20 03:11:10|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1726801890000|2024-09-20 03:11:30|4111.6|4105.6|4111.7|4105.7|4111.7|4105.7|4111.6|4105.6|0
1726801910000|2024-09-20 03:11:50|4112.1|4106.1|4111.7|4105.7|4112.1|4106.1|4111.7|4105.7|0
1726801920000|2024-09-20 03:12:00|4111.6|4105.6|4111.7|4105.7|4111.7|4105.7|4111.2|4105.2|0
1726801930000|2024-09-20 03:12:10|4112.5|4106.5|4112.7|4106.7|4112.7|4106.7|4112.5|4106.5|0
1726801950000|2024-09-20 03:12:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.2|4106.2|0
1726801960000|2024-09-20 03:12:40|4112.7|4106.7|4113.1|4107.1|4113.1|4107.1|4112.7|4106.7|0
1726801990000|2024-09-20 03:13:10|4113|4107|4113.1|4107.1|4113.1|4107.1|4113|4107|3
1726802000000|2024-09-20 03:13:20|4113.2|4107.2|4112.7|4106.7|4113.6|4107.6|4112.7|4106.7|0
1726802010000|2024-09-20 03:13:30|4112.1|4106.1|4112.7|4106.7|4112.7|4106.7|4111.7|4105.7|0
1726802020000|2024-09-20 03:13:40|4112.5|4106.5|4112.5|4106.5|4112.6|4106.6|4112.5|4106.5|0
1726802030000|2024-09-20 03:13:50|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1726802050000|2024-09-20 03:14:10|4111.7|4105.7|4113.1|4107.1|4113.6|4107.6|4111.7|4105.7|4
1726802060000|2024-09-20 03:14:20|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.6|4106.6|0
1726802070000|2024-09-20 03:14:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1726802080000|2024-09-20 03:14:40|4113.2|4107.2|4114.1|4108.1|4114.1|4108.1|4113.2|4107.2|3
1726802100000|2024-09-20 03:15:00|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.1|4108.1|0
1726802110000|2024-09-20 03:15:10|4114.1|4108.1|4113.7|4107.7|4114.1|4108.1|4113.6|4107.6|3
1726802120000|2024-09-20 03:15:20|4114.1|4108.1|4114.6|4108.6|4115.1|4109.1|4114.1|4108.1|1
1726802130000|2024-09-20 03:15:30|4114.7|4108.7|4114.6|4108.6|4114.7|4108.7|4114.6|4108.6|1
1726802140000|2024-09-20 03:15:40|4114.5|4108.5|4114.1|4108.1|4114.6|4108.6|4114.1|4108.1|0
1726802150000|2024-09-20 03:15:50|4114.2|4108.2|4114.1|4108.1|4114.2|4108.2|4114.1|4108.1|0
1726802180000|2024-09-20 03:16:20|4113.7|4107.7|4115|4109|4115|4109|4113.6|4107.6|1
1726802190000|2024-09-20 03:16:30|4115.1|4109.1|4114.6|4108.6|4116.1|4110.1|4114.5|4108.5|8
1726802200000|2024-09-20 03:16:40|4114.5|4108.5|4114.5|4108.5|4114.6|4108.6|4114.5|4108.5|0
1726802210000|2024-09-20 03:16:50|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|0
1726802220000|2024-09-20 03:17:00|4114.7|4108.7|4115.6|4109.6|4115.6|4109.6|4114.7|4108.7|0
1726802230000|2024-09-20 03:17:10|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|0
1726802240000|2024-09-20 03:17:20|4115.6|4109.6|4115.6|4109.6|4116|4110|4115.6|4109.6|1
1726802250000|2024-09-20 03:17:30|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|0
1726802260000|2024-09-20 03:17:40|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1726802270000|2024-09-20 03:17:50|4115.7|4109.7|4115.6|4109.6|4115.7|4109.7|4115.6|4109.6|0
1726802280000|2024-09-20 03:18:00|4115.1|4109.1|4114.7|4108.7|4115.1|4109.1|4114.6|4108.6|0
1726802300000|2024-09-20 03:18:20|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|0
1726802320000|2024-09-20 03:18:40|4114.1|4108.1|4114.5|4108.5|4114.5|4108.5|4112.7|4106.7|2
1726802330000|2024-09-20 03:18:50|4114.6|4108.6|4113.6|4107.6|4114.6|4108.6|4113.6|4107.6|1
1726802340000|2024-09-20 03:19:00|4113.7|4107.7|4113.6|4107.6|4113.7|4107.7|4113.6|4107.6|0
1726802350000|2024-09-20 03:19:10|4113.5|4107.5|4113.7|4107.7|4113.7|4107.7|4112.7|4106.7|0
1726802360000|2024-09-20 03:19:20|4114.1|4108.1|4113.7|4107.7|4114.5|4108.5|4113.4|4107.4|1
1726802380000|2024-09-20 03:19:40|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1726802390000|2024-09-20 03:19:50|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.1|4108.1|3
1726802400000|2024-09-20 03:20:00|4113.6|4107.6|4113.6|4107.6|4113.7|4107.7|4113.6|4107.6|0
1726802410000|2024-09-20 03:20:10|4113.7|4107.7|4113.6|4107.6|4113.7|4107.7|4113.6|4107.6|0
1726802420000|2024-09-20 03:20:20|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.6|4107.6|0
1726802430000|2024-09-20 03:20:30|4113.6|4107.6|4113.7|4107.7|4113.7|4107.7|4113.6|4107.6|0
1726802440000|2024-09-20 03:20:40|4113.6|4107.6|4113.6|4107.6|4113.7|4107.7|4113.6|4107.6|0
1726802450000|2024-09-20 03:20:50|4113.5|4107.5|4113.1|4107.1|4113.5|4107.5|4113.1|4107.1|0
1726802460000|2024-09-20 03:21:00|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|1
1726802470000|2024-09-20 03:21:10|4112.7|4106.7|4113.1|4107.1|4113.1|4107.1|4112.7|4106.7|0
1726802480000|2024-09-20 03:21:20|4113.6|4107.6|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|2
1726802490000|2024-09-20 03:21:30|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.6|4107.6|0
1726802510000|2024-09-20 03:21:50|4113.5|4107.5|4113.6|4107.6|4113.6|4107.6|4113.5|4107.5|0
1726802520000|2024-09-20 03:22:00|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1726802530000|2024-09-20 03:22:10|4112.7|4106.7|4114.1|4108.1|4114.1|4108.1|4112.7|4106.7|5
1726802540000|2024-09-20 03:22:20|4113.5|4107.5|4113.7|4107.7|4113.7|4107.7|4113|4107|22
1726802550000|2024-09-20 03:22:30|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1726802560000|2024-09-20 03:22:40|4113.7|4107.7|4114.6|4108.6|4114.7|4108.7|4113.7|4107.7|0
1726802570000|2024-09-20 03:22:50|4114.5|4108.5|4114.6|4108.6|4114.7|4108.7|4114.5|4108.5|0
1726802580000|2024-09-20 03:23:00|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.6|4108.6|0
1726802590000|2024-09-20 03:23:10|4114.6|4108.6|4114.7|4108.7|4114.7|4108.7|4114.6|4108.6|0
1726802600000|2024-09-20 03:23:20|4114.6|4108.6|4114.1|4108.1|4114.7|4108.7|4114.1|4108.1|0
1726802610000|2024-09-20 03:23:30|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|0
1726802620000|2024-09-20 03:23:40|4114.6|4108.6|4114.7|4108.7|4115.1|4109.1|4114.6|4108.6|2
1726802630000|2024-09-20 03:23:50|4114.6|4108.6|4114.6|4108.6|4114.7|4108.7|4114.6|4108.6|0
1726802640000|2024-09-20 03:24:00|4114.7|4108.7|4115.1|4109.1|4115.1|4109.1|4114.7|4108.7|0
1726802660000|2024-09-20 03:24:20|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|3
1726802690000|2024-09-20 03:24:50|4114.1|4108.1|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|0
1726802700000|2024-09-20 03:25:00|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1726802710000|2024-09-20 03:25:10|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|0
1726802720000|2024-09-20 03:25:20|4113.7|4107.7|4113.7|4107.7|4114.1|4108.1|4113.7|4107.7|0
1726802750000|2024-09-20 03:25:50|||||||||1
1726802760000|2024-09-20 03:26:00|4114.6|4108.6|4114.7|4108.7|4114.7|4108.7|4114.2|4108.2|0
1726802770000|2024-09-20 03:26:10|4114.6|4108.6|4114.7|4108.7|4114.7|4108.7|4114.6|4108.6|0
1726802790000|2024-09-20 03:26:30|4114.6|4108.6|4114.7|4108.7|4115.1|4109.1|4114.6|4108.6|0
1726802810000|2024-09-20 03:26:50|4115.1|4109.1|4117.1|4111.1|4117.1|4111.1|4115.1|4109.1|16
1726802820000|2024-09-20 03:27:00|4116.7|4110.7|4115.7|4109.7|4116.7|4110.7|4115.7|4109.7|19
1726802830000|2024-09-20 03:27:10|4115.6|4109.6|4115.7|4109.7|4116.1|4110.1|4115.6|4109.6|0
1726802850000|2024-09-20 03:27:30|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1726802860000|2024-09-20 03:27:40|4115.7|4109.7|4114.7|4108.7|4115.7|4109.7|4114.7|4108.7|0
1726802870000|2024-09-20 03:27:50|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1726802880000|2024-09-20 03:28:00|4113.6|4107.6|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|1
1726802900000|2024-09-20 03:28:20|||||||||1
1726802940000|2024-09-20 03:29:00|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4111.1|4105.1|4
1726802950000|2024-09-20 03:29:10|4111.7|4105.7|4110.7|4104.7|4111.7|4105.7|4110.7|4104.7|4
1726802960000|2024-09-20 03:29:20|4110.5|4104.5|4110.2|4104.2|4110.5|4104.5|4110.2|4104.2|0
1726802970000|2024-09-20 03:29:30|4110.1|4104.1|4109.2|4103.2|4110.1|4104.1|4109.1|4103.1|0
1726802980000|2024-09-20 03:29:40|4109.1|4103.1|4108.7|4102.7|4109.2|4103.2|4108.7|4102.7|0
1726803000000|2024-09-20 03:30:00|4102.9|4096.9|4105.7|4099.7|4105.7|4099.7|4102.9|4096.9|22
1726803010000|2024-09-20 03:30:10|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1726803020000|2024-09-20 03:30:20|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|1
1726803030000|2024-09-20 03:30:30|4106.1|4100.1|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|2
1726803060000|2024-09-20 03:31:00|4106.4|4100.4|4106.7|4100.7|4107.1|4101.1|4106.4|4100.4|2
1726803070000|2024-09-20 03:31:10|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|1
1726803080000|2024-09-20 03:31:20|4106.6|4100.6|4105.6|4099.6|4106.6|4100.6|4105.6|4099.6|1
1726803100000|2024-09-20 03:31:40|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1726803130000|2024-09-20 03:32:10|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|1
1726803140000|2024-09-20 03:32:20|4105.1|4099.1|4104.6|4098.6|4105.1|4099.1|4104.6|4098.6|0
1726803210000|2024-09-20 03:33:30|||||||||1
1726803230000|2024-09-20 03:33:50|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726803240000|2024-09-20 03:34:00|4103.6|4097.6|4103.7|4097.7|4103.7|4097.7|4103.6|4097.6|2
1726803250000|2024-09-20 03:34:10|4104.6|4098.6|4105.6|4099.6|4105.6|4099.6|4104.6|4098.6|3
1726803270000|2024-09-20 03:34:30|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1726803280000|2024-09-20 03:34:40|4105.6|4099.6|4105.2|4099.2|4105.6|4099.6|4105.2|4099.2|0
1726803290000|2024-09-20 03:34:50|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|1
1726803310000|2024-09-20 03:35:10|4104.5|4098.5|4104.6|4098.6|4104.6|4098.6|4104.5|4098.5|1
1726803350000|2024-09-20 03:35:50|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1726803360000|2024-09-20 03:36:00|4104.2|4098.2|4104.7|4098.7|4104.7|4098.7|4104.2|4098.2|1
1726803370000|2024-09-20 03:36:10|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1726803390000|2024-09-20 03:36:30|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1726803460000|2024-09-20 03:37:40|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1726803470000|2024-09-20 03:37:50|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|0
1726803500000|2024-09-20 03:38:20|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726803520000|2024-09-20 03:38:40|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|0
1726803560000|2024-09-20 03:39:20|4105.4|4099.4|4105.2|4099.2|4105.4|4099.4|4105.2|4099.2|2
1726803570000|2024-09-20 03:39:30|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|2
1726803580000|2024-09-20 03:39:40|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726803590000|2024-09-20 03:39:50|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|2
1726803600000|2024-09-20 03:40:00|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1726803640000|2024-09-20 03:40:40|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4105.7|4099.7|2
1726803650000|2024-09-20 03:40:50|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|0
1726803670000|2024-09-20 03:41:10|4106.1|4100.1|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|0
1726803680000|2024-09-20 03:41:20|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726803700000|2024-09-20 03:41:40|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|1
1726803720000|2024-09-20 03:42:00|4105.6|4099.6|4105.7|4099.7|4105.7|4099.7|4105.6|4099.6|0
1726803730000|2024-09-20 03:42:10|4105.4|4099.4|4105.4|4099.4|4105.6|4099.6|4105.4|4099.4|2
1726803750000|2024-09-20 03:42:30|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1726803760000|2024-09-20 03:42:40|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|0
1726803770000|2024-09-20 03:42:50|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|0
1726803780000|2024-09-20 03:43:00|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726803800000|2024-09-20 03:43:20|4104.7|4098.7|4104.6|4098.6|4104.7|4098.7|4104.6|4098.6|1
1726803850000|2024-09-20 03:44:10|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1726803880000|2024-09-20 03:44:40|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726803910000|2024-09-20 03:45:10|4103.9|4097.9|4103.7|4097.7|4103.9|4097.9|4103.7|4097.7|1
1726803990000|2024-09-20 03:46:30|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|1
1726804010000|2024-09-20 03:46:50|4103|4097|4103|4097|4103|4097|4103|4097|0
1726804030000|2024-09-20 03:47:10|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|0
1726804050000|2024-09-20 03:47:30|4102.6|4096.6|4103.7|4097.7|4103.7|4097.7|4102.6|4096.6|2
1726804110000|2024-09-20 03:48:30|4104.2|4098.2|4104.7|4098.7|4104.7|4098.7|4104.2|4098.2|1
1726804120000|2024-09-20 03:48:40|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|1
1726804150000|2024-09-20 03:49:10|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|1
1726804170000|2024-09-20 03:49:30|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|0
1726804180000|2024-09-20 03:49:40|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|0
1726804190000|2024-09-20 03:49:50|4106.9|4100.9|4107.2|4101.2|4107.2|4101.2|4106.9|4100.9|1
1726804200000|2024-09-20 03:50:00|4107.1|4101.1|4107.7|4101.7|4107.7|4101.7|4107.1|4101.1|2
1726804260000|2024-09-20 03:51:00|4107.4|4101.4|4107.7|4101.7|4107.7|4101.7|4107.4|4101.4|1
1726804390000|2024-09-20 03:53:10|4107.4|4101.4|4107.7|4101.7|4107.7|4101.7|4107.4|4101.4|1
1726804430000|2024-09-20 03:53:50|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|1
1726804470000|2024-09-20 03:54:30|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|2
1726804590000|2024-09-20 03:56:30|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|0
1726804640000|2024-09-20 03:57:20|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|0
1726804650000|2024-09-20 03:57:30|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|1
1726804770000|2024-09-20 03:59:30|4108.4|4102.4|4108.7|4102.7|4108.7|4102.7|4108.4|4102.4|0
1726804790000|2024-09-20 03:59:50|4108.6|4102.6|4108.7|4102.7|4108.7|4102.7|4108.6|4102.6|0
1726804800000|2024-09-20 04:00:00|4108.2|4102.2|4108.7|4102.7|4108.7|4102.7|4108.1|4102.1|2
1726804810000|2024-09-20 04:00:10|4109.2|4103.2|4108.9|4102.9|4109.2|4103.2|4108.9|4102.9|1
1726804820000|2024-09-20 04:00:20|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1726804840000|2024-09-20 04:00:40|4109.1|4103.1|4108.7|4102.7|4109.1|4103.1|4108.7|4102.7|2
1726804850000|2024-09-20 04:00:50|4109.1|4103.1|4109.2|4103.2|4109.2|4103.2|4109.1|4103.1|1
1726804860000|2024-09-20 04:01:00|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|1
1726804870000|2024-09-20 04:01:10|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|0
1726804920000|2024-09-20 04:02:00|4109.1|4103.1|4109.2|4103.2|4109.7|4103.7|4109.1|4103.1|1
1726804980000|2024-09-20 04:03:00|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|1
1726804990000|2024-09-20 04:03:10|4109.7|4103.7|4110.1|4104.1|4110.1|4104.1|4109.7|4103.7|0
1726805000000|2024-09-20 04:03:20|4109.6|4103.6|4109.2|4103.2|4109.6|4103.6|4109.2|4103.2|3
1726805010000|2024-09-20 04:03:30|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1726805110000|2024-09-20 04:05:10|||||||||1
1726805120000|2024-09-20 04:05:20|4108.4|4102.4|4108.2|4102.2|4108.4|4102.4|4108.2|4102.2|0
1726805130000|2024-09-20 04:05:30|4108.4|4102.4|4109.1|4103.1|4109.1|4103.1|4107.9|4101.9|1
1726805150000|2024-09-20 04:05:50|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|0
1726805160000|2024-09-20 04:06:00|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1726805170000|2024-09-20 04:06:10|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|0
1726805190000|2024-09-20 04:06:30|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1726805200000|2024-09-20 04:06:40|4109.4|4103.4|4109.2|4103.2|4109.4|4103.4|4109.2|4103.2|1
1726805210000|2024-09-20 04:06:50|||||||||1
1726805220000|2024-09-20 04:07:00|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|1
1726805260000|2024-09-20 04:07:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1726805270000|2024-09-20 04:07:50|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|0
1726805320000|2024-09-20 04:08:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|1
1726805390000|2024-09-20 04:09:50|4108.7|4102.7|4108.7|4102.7|4108.9|4102.9|4108.7|4102.7|0
1726805400000|2024-09-20 04:10:00|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1726805420000|2024-09-20 04:10:20|4108.2|4102.2|4108.6|4102.6|4108.6|4102.6|4108.2|4102.2|0
1726805690000|2024-09-20 04:14:50|4108.2|4102.2|4107.7|4101.7|4108.2|4102.2|4107.7|4101.7|0
1726805720000|2024-09-20 04:15:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1726805750000|2024-09-20 04:15:50|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|0
1726805790000|2024-09-20 04:16:30|||||||||1
1726805840000|2024-09-20 04:17:20|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1726805880000|2024-09-20 04:18:00|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|0
1726805940000|2024-09-20 04:19:00|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|5
1726805990000|2024-09-20 04:19:50|4106.9|4100.9|4107.6|4101.6|4107.6|4101.6|4106.7|4100.7|0
1726806020000|2024-09-20 04:20:20|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1726806040000|2024-09-20 04:20:40|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1726806050000|2024-09-20 04:20:50|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1726806060000|2024-09-20 04:21:00|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1726806090000|2024-09-20 04:21:30|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1726806200000|2024-09-20 04:23:20|4107.6|4101.6|4107.7|4101.7|4107.7|4101.7|4107.6|4101.6|0
1726806230000|2024-09-20 04:23:50|4108.1|4102.1|4107.7|4101.7|4108.1|4102.1|4107.7|4101.7|0
1726806270000|2024-09-20 04:24:30|4107.6|4101.6|4107.6|4101.6|4107.7|4101.7|4107.6|4101.6|0
1726806280000|2024-09-20 04:24:40|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1726806290000|2024-09-20 04:24:50|4107.5|4101.5|4107.7|4101.7|4107.7|4101.7|4107.5|4101.5|0
1726806330000|2024-09-20 04:25:30|4107.5|4101.5|4107.7|4101.7|4107.7|4101.7|4107.5|4101.5|0
1726806350000|2024-09-20 04:25:50|4107.4|4101.4|4107.7|4101.7|4107.7|4101.7|4107.4|4101.4|0
1726806430000|2024-09-20 04:27:10|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|1
1726806470000|2024-09-20 04:27:50|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|0
1726806480000|2024-09-20 04:28:00|4107.2|4101.2|4107.7|4101.7|4107.7|4101.7|4107.2|4101.2|1
1726806490000|2024-09-20 04:28:10|4107.4|4101.4|4107.2|4101.2|4107.4|4101.4|4107.2|4101.2|0
1726806500000|2024-09-20 04:28:20|4107.6|4101.6|4107.7|4101.7|4107.7|4101.7|4107.6|4101.6|1
1726806510000|2024-09-20 04:28:30|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|0
1726806530000|2024-09-20 04:28:50|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|0
1726806540000|2024-09-20 04:29:00|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|1
1726806580000|2024-09-20 04:29:40|4106.4|4100.4|4105.9|4099.9|4106.4|4100.4|4105.9|4099.9|1
1726806590000|2024-09-20 04:29:50|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|0
1726806640000|2024-09-20 04:30:40|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726806670000|2024-09-20 04:31:10|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|0
1726806700000|2024-09-20 04:31:40|4106.6|4100.6|4106.7|4100.7|4107|4101|4106.6|4100.6|2
1726806710000|2024-09-20 04:31:50|4106.6|4100.6|4106.5|4100.5|4106.6|4100.6|4106.5|4100.5|0
1726806760000|2024-09-20 04:32:40|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726806770000|2024-09-20 04:32:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1726806780000|2024-09-20 04:33:00|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.5|4100.5|0
1726806790000|2024-09-20 04:33:10|4106.5|4100.5|4106.5|4100.5|4106.6|4100.6|4106.5|4100.5|0
1726806800000|2024-09-20 04:33:20|4106.6|4100.6|4106.5|4100.5|4106.6|4100.6|4106.5|4100.5|0
1726806810000|2024-09-20 04:33:30|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726806900000|2024-09-20 04:35:00|4106.2|4100.2|4106.7|4100.7|4106.7|4100.7|4106.2|4100.2|1
1726806950000|2024-09-20 04:35:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1726806960000|2024-09-20 04:36:00|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726806990000|2024-09-20 04:36:30|4106.8|4100.8|4107|4101|4107|4101|4106.8|4100.8|1
1726807000000|2024-09-20 04:36:40|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|0
1726807010000|2024-09-20 04:36:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1726807030000|2024-09-20 04:37:10|4106.1|4100.1|4106.5|4100.5|4106.5|4100.5|4106.1|4100.1|2
1726807150000|2024-09-20 04:39:10|4106.6|4100.6|4106.5|4100.5|4106.6|4100.6|4106.5|4100.5|0
1726807160000|2024-09-20 04:39:20|4106.6|4100.6|4106.5|4100.5|4106.6|4100.6|4106.5|4100.5|0
1726807170000|2024-09-20 04:39:30|4106.6|4100.6|4106.5|4100.5|4106.6|4100.6|4106.5|4100.5|0
1726807190000|2024-09-20 04:39:50|4106.6|4100.6|4107.1|4101.1|4107.1|4101.1|4106.1|4100.1|0
1726807200000|2024-09-20 04:40:00|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.2|4100.2|2
1726807240000|2024-09-20 04:40:40|4106.5|4100.5|4106.6|4100.6|4106.6|4100.6|4106.5|4100.5|0
1726807360000|2024-09-20 04:42:40|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|0
1726807390000|2024-09-20 04:43:10|4107.1|4101.1|4106.6|4100.6|4107.1|4101.1|4106.5|4100.5|1
1726807400000|2024-09-20 04:43:20|4105.9|4099.9|4105.7|4099.7|4105.9|4099.9|4105.7|4099.7|1
1726807470000|2024-09-20 04:44:30|4105.4|4099.4|4106.2|4100.2|4106.2|4100.2|4105.4|4099.4|2
1726807500000|2024-09-20 04:45:00|4105.7|4099.7|4106.6|4100.6|4106.6|4100.6|4105.4|4099.4|3
1726807540000|2024-09-20 04:45:40|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|0
1726807740000|2024-09-20 04:49:00|4106.4|4100.4|4106|4100|4106.4|4100.4|4106|4100|1
1726807790000|2024-09-20 04:49:50|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726807820000|2024-09-20 04:50:20|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|0
1726807870000|2024-09-20 04:51:10|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|3
1726807900000|2024-09-20 04:51:40|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|1
1726807920000|2024-09-20 04:52:00|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.6|4100.6|2
1726807930000|2024-09-20 04:52:10|4107|4101|4106.6|4100.6|4107|4101|4106.6|4100.6|1
1726807980000|2024-09-20 04:53:00|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|0
1726808050000|2024-09-20 04:54:10|4106.1|4100.1|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|1
1726808100000|2024-09-20 04:55:00|||||||||1
1726808110000|2024-09-20 04:55:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726808130000|2024-09-20 04:55:30|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|3
1726808150000|2024-09-20 04:55:50|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|1
1726808160000|2024-09-20 04:56:00|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|0
1726808170000|2024-09-20 04:56:10|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|1
1726808210000|2024-09-20 04:56:50|4106.1|4100.1|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|0
1726808220000|2024-09-20 04:57:00|4106.1|4100.1|4106.2|4100.2|4106.2|4100.2|4106.1|4100.1|0
1726808230000|2024-09-20 04:57:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726808240000|2024-09-20 04:57:20|4105.2|4099.2|4105.2|4099.2|4105.6|4099.6|4105.1|4099.1|1
1726808260000|2024-09-20 04:57:40|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1726808280000|2024-09-20 04:58:00|4104.7|4098.7|4104.4|4098.4|4104.7|4098.7|4104.4|4098.4|2
1726808290000|2024-09-20 04:58:10|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726808340000|2024-09-20 04:59:00|4104.1|4098.1|4103.9|4097.9|4104.1|4098.1|4103.7|4097.7|1
1726808350000|2024-09-20 04:59:10|4104.1|4098.1|4104.2|4098.2|4104.2|4098.2|4103.5|4097.5|3
1726808390000|2024-09-20 04:59:50|4104.4|4098.4|4104.7|4098.7|4104.7|4098.7|4104.4|4098.4|2
1726808450000|2024-09-20 05:00:50|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|0
1726808520000|2024-09-20 05:02:00|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726808530000|2024-09-20 05:02:10|4103.9|4097.9|4103.7|4097.7|4103.9|4097.9|4103.7|4097.7|0
1726808540000|2024-09-20 05:02:20|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1726808560000|2024-09-20 05:02:40|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726808630000|2024-09-20 05:03:50|4103.9|4097.9|4103.4|4097.4|4103.9|4097.9|4103.2|4097.2|1
1726808680000|2024-09-20 05:04:40|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|4103.2|4097.2|2
1726808700000|2024-09-20 05:05:00|4102.9|4096.9|4103.2|4097.2|4103.2|4097.2|4102.5|4096.5|5
1726808770000|2024-09-20 05:06:10|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|2
1726808800000|2024-09-20 05:06:40|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|0
1726808820000|2024-09-20 05:07:00|||||||||1
1726808830000|2024-09-20 05:07:10|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|1
1726808840000|2024-09-20 05:07:20|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1726808890000|2024-09-20 05:08:10|4104.4|4098.4|4104.2|4098.2|4104.4|4098.4|4104.2|4098.2|0
1726808900000|2024-09-20 05:08:20|4103.9|4097.9|4104.2|4098.2|4104.2|4098.2|4103.9|4097.9|0
1726808930000|2024-09-20 05:08:50|4104.1|4098.1|4103.7|4097.7|4104.1|4098.1|4103.4|4097.4|1
1726808950000|2024-09-20 05:09:10|4104.1|4098.1|4104.1|4098.1|4104.2|4098.2|4104.1|4098.1|1
1726809000000|2024-09-20 05:10:00|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|2
1726809010000|2024-09-20 05:10:10|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|0
1726809060000|2024-09-20 05:11:00|||||||||2
1726809070000|2024-09-20 05:11:10|4103.2|4097.2|4103.2|4097.2|4103.4|4097.4|4103.2|4097.2|0
1726809120000|2024-09-20 05:12:00|||||||||1
1726809130000|2024-09-20 05:12:10|||||||||1
1726809180000|2024-09-20 05:13:00|||||||||1
1726809190000|2024-09-20 05:13:10|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|1
1726809220000|2024-09-20 05:13:40|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|0
1726809280000|2024-09-20 05:14:40|4102.1|4096.1|4101.1|4095.1|4102.1|4096.1|4101.1|4095.1|3
1726809300000|2024-09-20 05:15:00|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1726809330000|2024-09-20 05:15:30|||||||||2
1726809370000|2024-09-20 05:16:10|4101.1|4095.1|4101.2|4095.2|4101.2|4095.2|4101.1|4095.1|1
1726809380000|2024-09-20 05:16:20|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1726809490000|2024-09-20 05:18:10|||||||||2
1726809510000|2024-09-20 05:18:30|4100.2|4094.2|4100.1|4094.1|4100.2|4094.2|4100.1|4094.1|3
1726809560000|2024-09-20 05:19:20|||||||||1
1726809580000|2024-09-20 05:19:40|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1726809590000|2024-09-20 05:19:50|4100.1|4094.1|4099.1|4093.1|4100.1|4094.1|4098.2|4092.2|30
1726809600000|2024-09-20 05:20:00|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.4|4092.4|3
1726809670000|2024-09-20 05:21:10|4098.4|4092.4|4098.7|4092.7|4098.7|4092.7|4098.4|4092.4|1
1726809700000|2024-09-20 05:21:40|4098.9|4092.9|4098.1|4092.1|4098.9|4092.9|4098.1|4092.1|1
1726809730000|2024-09-20 05:22:10|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726809740000|2024-09-20 05:22:20|4098.1|4092.1|4098.1|4092.1|4098.2|4092.2|4098.1|4092.1|0
1726809750000|2024-09-20 05:22:30|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726809760000|2024-09-20 05:22:40|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.6|4092.6|2
1726809790000|2024-09-20 05:23:10|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|0
1726809820000|2024-09-20 05:23:40|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|0
1726809840000|2024-09-20 05:24:00|4099.1|4093.1|4098.7|4092.7|4099.1|4093.1|4098.4|4092.4|1
1726809850000|2024-09-20 05:24:10|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|4098.6|4092.6|2
1726809870000|2024-09-20 05:24:30|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|1
1726809910000|2024-09-20 05:25:10|4097.9|4091.9|4097.7|4091.7|4097.9|4091.9|4097.7|4091.7|0
1726809920000|2024-09-20 05:25:20|4097.6|4091.6|4097.7|4091.7|4097.7|4091.7|4097.6|4091.6|0
1726809960000|2024-09-20 05:26:00|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726809970000|2024-09-20 05:26:10|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|0
1726809990000|2024-09-20 05:26:30|4098.2|4092.2|4098.1|4092.1|4098.2|4092.2|4098.1|4092.1|0
1726810050000|2024-09-20 05:27:30|4098.2|4092.2|4098.1|4092.1|4098.2|4092.2|4098.1|4092.1|0
1726810060000|2024-09-20 05:27:40|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.4|4091.4|2
1726810070000|2024-09-20 05:27:50|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726810140000|2024-09-20 05:29:00|4097.7|4091.7|4098.1|4092.1|4098.1|4092.1|4097.4|4091.4|1
1726810150000|2024-09-20 05:29:10|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726810200000|2024-09-20 05:30:00|4097.7|4091.7|4094.7|4088.7|4097.7|4091.7|4094.1|4088.1|10
1726810210000|2024-09-20 05:30:10|4095.1|4089.1|4095.6|4089.6|4095.6|4089.6|4095.1|4089.1|0
1726810220000|2024-09-20 05:30:20|4095.5|4089.5|4095.5|4089.5|4095.7|4089.7|4095.5|4089.5|0
1726810230000|2024-09-20 05:30:30|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|6
1726810240000|2024-09-20 05:30:40|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.6|4090.6|0
1726810250000|2024-09-20 05:30:50|4096.6|4090.6|4096.5|4090.5|4096.6|4090.6|4096.5|4090.5|0
1726810260000|2024-09-20 05:31:00|4096.6|4090.6|4096.7|4090.7|4097.1|4091.1|4096.6|4090.6|1
1726810270000|2024-09-20 05:31:10|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1726810280000|2024-09-20 05:31:20|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|0
1726810290000|2024-09-20 05:31:30|4096.2|4090.2|4096.6|4090.6|4096.7|4090.7|4096.2|4090.2|1
1726810300000|2024-09-20 05:31:40|4096.7|4090.7|4096.7|4090.7|4097.2|4091.2|4096.7|4090.7|1
1726810310000|2024-09-20 05:31:50|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|0
1726810320000|2024-09-20 05:32:00|4096.7|4090.7|4096.9|4090.9|4096.9|4090.9|4096.7|4090.7|0
1726810330000|2024-09-20 05:32:10|4096.7|4090.7|4097.6|4091.6|4097.6|4091.6|4096.7|4090.7|1
1726810340000|2024-09-20 05:32:20|4097.2|4091.2|4096.7|4090.7|4097.2|4091.2|4096.7|4090.7|0
1726810350000|2024-09-20 05:32:30|4096.9|4090.9|4096.7|4090.7|4096.9|4090.9|4096.7|4090.7|0
1726810360000|2024-09-20 05:32:40|4096.9|4090.9|4096.7|4090.7|4096.9|4090.9|4096.7|4090.7|0
1726810380000|2024-09-20 05:33:00|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1726810390000|2024-09-20 05:33:10|4097.7|4091.7|4097.2|4091.2|4097.7|4091.7|4097.2|4091.2|1
1726810400000|2024-09-20 05:33:20|4097.1|4091.1|4097.6|4091.6|4097.6|4091.6|4096.7|4090.7|0
1726810410000|2024-09-20 05:33:30|4097.2|4091.2|4096.7|4090.7|4097.2|4091.2|4096.7|4090.7|1
1726810420000|2024-09-20 05:33:40|4096.5|4090.5|4096.7|4090.7|4096.7|4090.7|4096.5|4090.5|0
1726810430000|2024-09-20 05:33:50|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|0
1726810440000|2024-09-20 05:34:00|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.1|4091.1|0
1726810450000|2024-09-20 05:34:10|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|0
1726810460000|2024-09-20 05:34:20|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4096.7|4090.7|0
1726810470000|2024-09-20 05:34:30|4096.9|4090.9|4097.2|4091.2|4097.2|4091.2|4096.7|4090.7|0
1726810480000|2024-09-20 05:34:40|4096.9|4090.9|4096.7|4090.7|4096.9|4090.9|4096.7|4090.7|0
1726810490000|2024-09-20 05:34:50|4096.9|4090.9|4097.2|4091.2|4097.2|4091.2|4096.9|4090.9|0
1726810510000|2024-09-20 05:35:10|4097.4|4091.4|4097.7|4091.7|4097.7|4091.7|4097.4|4091.4|1
1726810520000|2024-09-20 05:35:20|4098.2|4092.2|4098.7|4092.7|4098.7|4092.7|4098.2|4092.2|1
1726810530000|2024-09-20 05:35:30|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|4098.1|4092.1|0
1726810560000|2024-09-20 05:36:00|4098.2|4092.2|4097.7|4091.7|4098.2|4092.2|4097.7|4091.7|0
1726810570000|2024-09-20 05:36:10|4098.1|4092.1|4098.2|4092.2|4098.2|4092.2|4098.1|4092.1|0
1726810580000|2024-09-20 05:36:20|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|0
1726810590000|2024-09-20 05:36:30|4097.1|4091.1|4098.1|4092.1|4098.1|4092.1|4097.1|4091.1|4
1726810600000|2024-09-20 05:36:40|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|1
1726810620000|2024-09-20 05:37:00|4098.1|4092.1|4096.9|4090.9|4098.6|4092.6|4096.7|4090.7|5
1726810650000|2024-09-20 05:37:30|4097.4|4091.4|4096.9|4090.9|4097.4|4091.4|4096.9|4090.9|1
1726810680000|2024-09-20 05:38:00|4097.2|4091.2|4097.4|4091.4|4097.4|4091.4|4097.2|4091.2|0
1726810690000|2024-09-20 05:38:10|4097.2|4091.2|4097.2|4091.2|4097.4|4091.4|4097.2|4091.2|3
1726810710000|2024-09-20 05:38:30|4096.7|4090.7|4097.7|4091.7|4097.7|4091.7|4096.7|4090.7|0
1726810720000|2024-09-20 05:38:40|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1726810730000|2024-09-20 05:38:50|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|0
1726810740000|2024-09-20 05:39:00|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.4|4091.4|1
1726810750000|2024-09-20 05:39:10|4097.9|4091.9|4097.7|4091.7|4097.9|4091.9|4097.7|4091.7|0
1726810770000|2024-09-20 05:39:30|4097.1|4091.1|4097.1|4091.1|4097.7|4091.7|4097.1|4091.1|0
1726810780000|2024-09-20 05:39:40|4097.2|4091.2|4096.7|4090.7|4097.2|4091.2|4096.7|4090.7|0
1726810820000|2024-09-20 05:40:20|4096.4|4090.4|4096.7|4090.7|4096.7|4090.7|4096.4|4090.4|0
1726810840000|2024-09-20 05:40:40|4096.4|4090.4|4096.4|4090.4|4096.7|4090.7|4096.4|4090.4|0
1726810860000|2024-09-20 05:41:00|4096.1|4090.1|4095.7|4089.7|4096.1|4090.1|4095.1|4089.1|11
1726810870000|2024-09-20 05:41:10|4095.9|4089.9|4095.7|4089.7|4095.9|4089.9|4095.7|4089.7|0
1726810880000|2024-09-20 05:41:20|4096.1|4090.1|4095.7|4089.7|4096.2|4090.2|4095.7|4089.7|0
1726810890000|2024-09-20 05:41:30|4095.4|4089.4|4095.2|4089.2|4095.4|4089.4|4095.2|4089.2|0
1726810900000|2024-09-20 05:41:40|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|0
1726810910000|2024-09-20 05:41:50|4094.4|4088.4|4094.9|4088.9|4094.9|4088.9|4094.4|4088.4|1
1726810920000|2024-09-20 05:42:00|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1726810930000|2024-09-20 05:42:10|4094.9|4088.9|4094.7|4088.7|4094.9|4088.9|4094.7|4088.7|1
1726810940000|2024-09-20 05:42:20|4095.2|4089.2|4094.7|4088.7|4095.2|4089.2|4094.7|4088.7|1
1726810950000|2024-09-20 05:42:30|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|0
1726810960000|2024-09-20 05:42:40|4094.5|4088.5|4094.9|4088.9|4094.9|4088.9|4094.5|4088.5|1
1726811000000|2024-09-20 05:43:20|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|0
1726811010000|2024-09-20 05:43:30|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1726811020000|2024-09-20 05:43:40|4095.6|4089.6|4095.2|4089.2|4095.6|4089.6|4095.2|4089.2|0
1726811030000|2024-09-20 05:43:50|4095.6|4089.6|4095.7|4089.7|4095.7|4089.7|4095.6|4089.6|0
1726811040000|2024-09-20 05:44:00|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1726811100000|2024-09-20 05:45:00|4095.4|4089.4|4096.2|4090.2|4096.2|4090.2|4095.4|4089.4|2
1726811110000|2024-09-20 05:45:10|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|0
1726811120000|2024-09-20 05:45:20|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1726811130000|2024-09-20 05:45:30|4096.1|4090.1|4095.2|4089.2|4096.2|4090.2|4095.2|4089.2|1
1726811140000|2024-09-20 05:45:40|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|4095.6|4089.6|3
1726811150000|2024-09-20 05:45:50|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|0
1726811160000|2024-09-20 05:46:00|4095.9|4089.9|4096.2|4090.2|4096.2|4090.2|4095.7|4089.7|0
1726811170000|2024-09-20 05:46:10|4096.4|4090.4|4096.7|4090.7|4097.2|4091.2|4096.4|4090.4|4
1726811190000|2024-09-20 05:46:30|4096.6|4090.6|4096.2|4090.2|4096.6|4090.6|4096.2|4090.2|0
1726811200000|2024-09-20 05:46:40|4095.9|4089.9|4096.2|4090.2|4096.2|4090.2|4095.7|4089.7|0
1726811220000|2024-09-20 05:47:00|4095.9|4089.9|4096.2|4090.2|4096.2|4090.2|4095.9|4089.9|0
1726811260000|2024-09-20 05:47:40|4095.7|4089.7|4095.4|4089.4|4095.7|4089.7|4095.4|4089.4|0
1726811270000|2024-09-20 05:47:50|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1726811280000|2024-09-20 05:48:00|4095.4|4089.4|4096.2|4090.2|4096.2|4090.2|4095.4|4089.4|2
1726811290000|2024-09-20 05:48:10|4095.9|4089.9|4096.2|4090.2|4096.2|4090.2|4095.9|4089.9|0
1726811320000|2024-09-20 05:48:40|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1726811340000|2024-09-20 05:49:00|4096.7|4090.7|4096.6|4090.6|4096.7|4090.7|4096.6|4090.6|1
1726811350000|2024-09-20 05:49:10|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1726811360000|2024-09-20 05:49:20|4096.6|4090.6|4096.2|4090.2|4096.6|4090.6|4096.2|4090.2|0
1726811370000|2024-09-20 05:49:30|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|1
1726811380000|2024-09-20 05:49:40|4095.6|4089.6|4095.2|4089.2|4095.6|4089.6|4095.2|4089.2|0
1726811390000|2024-09-20 05:49:50|||||||||1
1726811400000|2024-09-20 05:50:00|4095.6|4089.6|4096.2|4090.2|4096.2|4090.2|4095.6|4089.6|0
1726811410000|2024-09-20 05:50:10|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|0
1726811430000|2024-09-20 05:50:30|4096.2|4090.2|4095.4|4089.4|4096.2|4090.2|4095.2|4089.2|2
1726811440000|2024-09-20 05:50:40|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|1
1726811450000|2024-09-20 05:50:50|4094.5|4088.5|4095.2|4089.2|4095.2|4089.2|4094.5|4088.5|1
1726811460000|2024-09-20 05:51:00|4095.7|4089.7|4095.9|4089.9|4095.9|4089.9|4095.7|4089.7|0
1726811470000|2024-09-20 05:51:10|4096.2|4090.2|4096.6|4090.6|4096.7|4090.7|4096.2|4090.2|0
1726811480000|2024-09-20 05:51:20|4096.7|4090.7|4096.9|4090.9|4096.9|4090.9|4096.7|4090.7|0
1726811490000|2024-09-20 05:51:30|4096.5|4090.5|4097.2|4091.2|4097.2|4091.2|4096.4|4090.4|1
1726811520000|2024-09-20 05:52:00|4097.4|4091.4|4099.2|4093.2|4099.2|4093.2|4097.2|4091.2|12
1726811530000|2024-09-20 05:52:10|4099.6|4093.6|4099.9|4093.9|4099.9|4093.9|4099.2|4093.2|0
1726811540000|2024-09-20 05:52:20|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1726811550000|2024-09-20 05:52:30|||||||||1
1726811560000|2024-09-20 05:52:40|4100.7|4094.7|4099.7|4093.7|4100.7|4094.7|4099.7|4093.7|4
1726811580000|2024-09-20 05:53:00|4099.4|4093.4|4099.2|4093.2|4099.6|4093.6|4099.2|4093.2|0
1726811590000|2024-09-20 05:53:10|4099.6|4093.6|4099.2|4093.2|4099.6|4093.6|4099.2|4093.2|0
1726811600000|2024-09-20 05:53:20|||||||||1
1726811610000|2024-09-20 05:53:30|4099.1|4093.1|4099.2|4093.2|4099.2|4093.2|4098.7|4092.7|1
1726811630000|2024-09-20 05:53:50|4099.1|4093.1|4098.2|4092.2|4099.1|4093.1|4098.2|4092.2|1
1726811650000|2024-09-20 05:54:10|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|0
1726811660000|2024-09-20 05:54:20|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726811670000|2024-09-20 05:54:30|4098.4|4092.4|4098.7|4092.7|4098.9|4092.9|4098.4|4092.4|1
1726811680000|2024-09-20 05:54:40|4098.9|4092.9|4098.6|4092.6|4098.9|4092.9|4098.6|4092.6|0
1726811690000|2024-09-20 05:54:50|4098.2|4092.2|4098.4|4092.4|4098.7|4092.7|4098.2|4092.2|0
1726811700000|2024-09-20 05:55:00|4098.7|4092.7|4098.9|4092.9|4098.9|4092.9|4098.7|4092.7|1
1726811710000|2024-09-20 05:55:10|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4098.9|4092.9|0
1726811720000|2024-09-20 05:55:20|4099.6|4093.6|4099.7|4093.7|4099.7|4093.7|4099.6|4093.6|0
1726811730000|2024-09-20 05:55:30|4100.2|4094.2|4099.9|4093.9|4100.2|4094.2|4099.9|4093.9|0
1726811740000|2024-09-20 05:55:40|4100.2|4094.2|4100.9|4094.9|4100.9|4094.9|4100.2|4094.2|1
1726811750000|2024-09-20 05:55:50|4101.2|4095.2|4100.2|4094.2|4101.2|4095.2|4100.2|4094.2|0
1726811760000|2024-09-20 05:56:00|4100.6|4094.6|4100.9|4094.9|4101.1|4095.1|4100.6|4094.6|1
1726811770000|2024-09-20 05:56:10|4101.2|4095.2|4100.9|4094.9|4101.6|4095.6|4100.9|4094.9|0
1726811790000|2024-09-20 05:56:30|4100.7|4094.7|4100.9|4094.9|4100.9|4094.9|4100.7|4094.7|0
1726811800000|2024-09-20 05:56:40|4100.7|4094.7|4100.2|4094.2|4100.7|4094.7|4100.2|4094.2|0
1726811810000|2024-09-20 05:56:50|4100.4|4094.4|4100.4|4094.4|4100.9|4094.9|4100.4|4094.4|1
1726811840000|2024-09-20 05:57:20|4100.5|4094.5|4099.9|4093.9|4100.9|4094.9|4099.9|4093.9|1
1726811860000|2024-09-20 05:57:40|4100.2|4094.2|4100.2|4094.2|4100.6|4094.6|4100.2|4094.2|0
1726811870000|2024-09-20 05:57:50|4100.6|4094.6|4099.6|4093.6|4100.6|4094.6|4099.6|4093.6|0
1726811880000|2024-09-20 05:58:00|4099.2|4093.2|4099.6|4093.6|4099.7|4093.7|4099.2|4093.2|0
1726811890000|2024-09-20 05:58:10|4099.7|4093.7|4100.6|4094.6|4100.6|4094.6|4099.7|4093.7|0
1726811900000|2024-09-20 05:58:20|4100.2|4094.2|4100.6|4094.6|4100.6|4094.6|4100.2|4094.2|0
1726811910000|2024-09-20 05:58:30|4100.2|4094.2|4099.7|4093.7|4100.2|4094.2|4099.7|4093.7|0
1726811920000|2024-09-20 05:58:40|4099.9|4093.9|4100.2|4094.2|4100.2|4094.2|4099.9|4093.9|0
1726811930000|2024-09-20 05:58:50|4099.9|4093.9|4099.7|4093.7|4099.9|4093.9|4099.7|4093.7|0
1726811940000|2024-09-20 05:59:00|4099.4|4093.4|4100.7|4094.7|4100.7|4094.7|4098.9|4092.9|1
1726811950000|2024-09-20 05:59:10|4100.6|4094.6|4100.7|4094.7|4101.1|4095.1|4100.6|4094.6|0
1726811960000|2024-09-20 05:59:20|4101.2|4095.2|4101.6|4095.6|4101.6|4095.6|4101.2|4095.2|1
1726811970000|2024-09-20 05:59:30|4101.7|4095.7|4101.6|4095.6|4101.7|4095.7|4101.6|4095.6|0
1726811990000|2024-09-20 05:59:50|4101.5|4095.5|4101.6|4095.6|4101.6|4095.6|4101.5|4095.5|0
1726812000000|2024-09-20 06:00:00|4101.5|4095.5|4101.6|4095.6|4101.6|4095.6|4101.5|4095.5|1
1726812020000|2024-09-20 06:00:20|4101.7|4095.7|4102.2|4096.2|4102.2|4096.2|4101.6|4095.6|1
1726812030000|2024-09-20 06:00:30|4102.1|4096.1|4101.2|4095.2|4102.1|4096.1|4100.7|4094.7|4
1726812040000|2024-09-20 06:00:40|4101.4|4095.4|4101.2|4095.2|4101.4|4095.4|4101.2|4095.2|1
1726812050000|2024-09-20 06:00:50|4101.6|4095.6|4101.2|4095.2|4101.6|4095.6|4101.2|4095.2|0
1726812060000|2024-09-20 06:01:00|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.1|4095.1|0
1726812080000|2024-09-20 06:01:20|4101.1|4095.1|4100.6|4094.6|4101.2|4095.2|4100.6|4094.6|1
1726812090000|2024-09-20 06:01:30|4100.7|4094.7|4101.6|4095.6|4101.6|4095.6|4100.7|4094.7|0
1726812110000|2024-09-20 06:01:50|4101.7|4095.7|4101.6|4095.6|4101.7|4095.7|4101.6|4095.6|0
1726812130000|2024-09-20 06:02:10|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1726812140000|2024-09-20 06:02:20|4101.6|4095.6|4102.6|4096.6|4102.6|4096.6|4101.6|4095.6|0
1726812160000|2024-09-20 06:02:40|4102.7|4096.7|4102.6|4096.6|4102.7|4096.7|4102.6|4096.6|0
1726812170000|2024-09-20 06:02:50|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|0
1726812180000|2024-09-20 06:03:00|4101.9|4095.9|4103.2|4097.2|4103.2|4097.2|4101.7|4095.7|4
1726812200000|2024-09-20 06:03:20|||||||||4
1726812210000|2024-09-20 06:03:30|4103.1|4097.1|4103.2|4097.2|4103.2|4097.2|4103.1|4097.1|7
1726812230000|2024-09-20 06:03:50|4103.6|4097.6|4104.6|4098.6|4104.6|4098.6|4103.6|4097.6|2
1726812260000|2024-09-20 06:04:20|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|2
1726812270000|2024-09-20 06:04:30|4104.6|4098.6|4104.4|4098.4|4104.6|4098.6|4104.4|4098.4|0
1726812280000|2024-09-20 06:04:40|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726812290000|2024-09-20 06:04:50|4104.4|4098.4|4104.7|4098.7|4104.7|4098.7|4104.4|4098.4|1
1726812300000|2024-09-20 06:05:00|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.5|4098.5|1
1726812320000|2024-09-20 06:05:20|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1726812330000|2024-09-20 06:05:30|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|0
1726812350000|2024-09-20 06:05:50|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|0
1726812360000|2024-09-20 06:06:00|4104.7|4098.7|4104.7|4098.7|4105.2|4099.2|4104.7|4098.7|1
1726812370000|2024-09-20 06:06:10|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|0
1726812380000|2024-09-20 06:06:20|4104.5|4098.5|4105.2|4099.2|4105.2|4099.2|4104.5|4098.5|1
1726812400000|2024-09-20 06:06:40|4105.4|4099.4|4105.2|4099.2|4105.4|4099.4|4105.2|4099.2|0
1726812420000|2024-09-20 06:07:00|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|2
1726812430000|2024-09-20 06:07:10|4104.4|4098.4|4104.7|4098.7|4104.9|4098.9|4104.4|4098.4|1
1726812450000|2024-09-20 06:07:30|4104.9|4098.9|4104.7|4098.7|4104.9|4098.9|4104.7|4098.7|1
1726812460000|2024-09-20 06:07:40|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.7|4098.7|0
1726812470000|2024-09-20 06:07:50|4104.7|4098.7|4104.2|4098.2|4104.7|4098.7|4104.2|4098.2|0
1726812490000|2024-09-20 06:08:10|4104.6|4098.6|4104.2|4098.2|4104.6|4098.6|4104.2|4098.2|0
1726812510000|2024-09-20 06:08:30|4104.6|4098.6|4103.2|4097.2|4104.6|4098.6|4101.8|4095.8|61
1726812530000|2024-09-20 06:08:50|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|4103.9|4097.9|2
1726812540000|2024-09-20 06:09:00|4103.7|4097.7|4103.9|4097.9|4103.9|4097.9|4103.7|4097.7|0
1726812550000|2024-09-20 06:09:10|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1726812560000|2024-09-20 06:09:20|4103.6|4097.6|4103.7|4097.7|4103.9|4097.9|4103.6|4097.6|0
1726812570000|2024-09-20 06:09:30|4103.9|4097.9|4103.1|4097.1|4103.9|4097.9|4103.1|4097.1|6
1726812600000|2024-09-20 06:10:00|||||||||5
1726812640000|2024-09-20 06:10:40|4102.7|4096.7|4103.1|4097.1|4103.1|4097.1|4102.7|4096.7|15
1726812650000|2024-09-20 06:10:50|4103.2|4097.2|4103.1|4097.1|4103.2|4097.2|4103.1|4097.1|0
1726812690000|2024-09-20 06:11:30|4102.7|4096.7|4103.1|4097.1|4103.1|4097.1|4102.7|4096.7|17
1726812720000|2024-09-20 06:12:00|4102.2|4096.2|4103.1|4097.1|4103.1|4097.1|4102.2|4096.2|8
1726812730000|2024-09-20 06:12:10|4102.7|4096.7|4103.1|4097.1|4103.1|4097.1|4102.7|4096.7|6
1726812750000|2024-09-20 06:12:30|||||||||1
1726812770000|2024-09-20 06:12:50|||||||||1
1726812780000|2024-09-20 06:13:00|4102.6|4096.6|4100.2|4094.2|4102.6|4096.6|4100.2|4094.2|8
1726812790000|2024-09-20 06:13:10|4100.4|4094.4|4100.9|4094.9|4101.2|4095.2|4100.4|4094.4|6
1726812800000|2024-09-20 06:13:20|4101.4|4095.4|4101.7|4095.7|4101.7|4095.7|4101.4|4095.4|0
1726812820000|2024-09-20 06:13:40|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|0
1726812840000|2024-09-20 06:14:00|4102.7|4096.7|4103.1|4097.1|4103.1|4097.1|4102.7|4096.7|0
1726812850000|2024-09-20 06:14:10|4103.2|4097.2|4103.1|4097.1|4103.2|4097.2|4103.1|4097.1|1
1726812880000|2024-09-20 06:14:40|4102.7|4096.7|4102.1|4096.1|4102.7|4096.7|4102.1|4096.1|0
1726812890000|2024-09-20 06:14:50|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.6|4096.6|6
1726812900000|2024-09-20 06:15:00|4102.6|4096.6|4102.2|4096.2|4102.6|4096.6|4102.1|4096.1|1
1726812910000|2024-09-20 06:15:10|4103|4097|4102.6|4096.6|4103|4097|4102.6|4096.6|2
1726812920000|2024-09-20 06:15:20|4102.1|4096.1|4102.2|4096.2|4102.2|4096.2|4101.7|4095.7|0
1726812930000|2024-09-20 06:15:30|4102.6|4096.6|4103.1|4097.1|4103.1|4097.1|4102.2|4096.2|4
1726812940000|2024-09-20 06:15:40|4102.7|4096.7|4102.7|4096.7|4103.1|4097.1|4102.6|4096.6|0
1726812950000|2024-09-20 06:15:50|4103.1|4097.1|4103.2|4097.2|4103.2|4097.2|4103.1|4097.1|0
1726812960000|2024-09-20 06:16:00|4103.1|4097.1|4103.7|4097.7|4103.7|4097.7|4103.1|4097.1|77
1726812970000|2024-09-20 06:16:10|4104.1|4098.1|4104.1|4098.1|4104.4|4098.4|4104.1|4098.1|1
1726812990000|2024-09-20 06:16:30|4104.2|4098.2|4102.7|4096.7|4104.2|4098.2|4102.7|4096.7|0
1726813000000|2024-09-20 06:16:40|4102.9|4096.9|4102.7|4096.7|4102.9|4096.9|4102.7|4096.7|0
1726813020000|2024-09-20 06:17:00|4102.2|4096.2|4103.2|4097.2|4103.2|4097.2|4102.2|4096.2|0
1726813030000|2024-09-20 06:17:10|4103.4|4097.4|4103.7|4097.7|4103.7|4097.7|4103.1|4097.1|0
1726813040000|2024-09-20 06:17:20|4104.1|4098.1|4104.2|4098.2|4104.2|4098.2|4104.1|4098.1|1
1726813050000|2024-09-20 06:17:30|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1726813060000|2024-09-20 06:17:40|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726813070000|2024-09-20 06:17:50|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|12
1726813080000|2024-09-20 06:18:00|4102.6|4096.6|4103.2|4097.2|4103.2|4097.2|4102.6|4096.6|0
1726813120000|2024-09-20 06:18:40|||||||||1
1726813140000|2024-09-20 06:19:00|4103.4|4097.4|4104.7|4098.7|4104.7|4098.7|4103.4|4097.4|71
1726813150000|2024-09-20 06:19:10|4105.2|4099.2|4104.2|4098.2|4105.2|4099.2|4104.2|4098.2|2
1726813160000|2024-09-20 06:19:20|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1726813170000|2024-09-20 06:19:30|4104.6|4098.6|4104.7|4098.7|4104.7|4098.7|4104.6|4098.6|1
1726813200000|2024-09-20 06:20:00|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1726813210000|2024-09-20 06:20:10|4105.4|4099.4|4105.1|4099.1|4105.7|4099.7|4105.1|4099.1|1
1726813230000|2024-09-20 06:20:30|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1726813250000|2024-09-20 06:20:50|4105.1|4099.1|4103.7|4097.7|4105.1|4099.1|4103.2|4097.2|8
1726813280000|2024-09-20 06:21:20|4103.9|4097.9|4103.7|4097.7|4103.9|4097.9|4103.7|4097.7|0
1726813300000|2024-09-20 06:21:40|4103.4|4097.4|4103.7|4097.7|4103.7|4097.7|4103.4|4097.4|1
1726813330000|2024-09-20 06:22:10|4104.2|4098.2|4103.7|4097.7|4104.2|4098.2|4103.7|4097.7|0
1726813340000|2024-09-20 06:22:20|4104.2|4098.2|4104.4|4098.4|4104.4|4098.4|4104.2|4098.2|37
1726813350000|2024-09-20 06:22:30|4104.2|4098.2|4105.7|4099.7|4105.7|4099.7|4104.2|4098.2|7
1726813410000|2024-09-20 06:23:30|4105.4|4099.4|4105.2|4099.2|4105.4|4099.4|4105.2|4099.2|0
1726813420000|2024-09-20 06:23:40|4105.7|4099.7|4106.2|4100.2|4106.2|4100.2|4105.7|4099.7|0
1726813430000|2024-09-20 06:23:50|4106.4|4100.4|4107.2|4101.2|4107.2|4101.2|4106.4|4100.4|3
1726813440000|2024-09-20 06:24:00|4107.6|4101.6|4107.7|4101.7|4107.7|4101.7|4107.6|4101.6|0
1726813450000|2024-09-20 06:24:10|4107.2|4101.2|4107.6|4101.6|4107.6|4101.6|4107.2|4101.2|0
1726813460000|2024-09-20 06:24:20|4105.5|4099.5|4105.7|4099.7|4105.7|4099.7|4105.5|4099.5|15
1726813470000|2024-09-20 06:24:30|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|0
1726813490000|2024-09-20 06:24:50|4105.7|4099.7|4105.9|4099.9|4105.9|4099.9|4105.7|4099.7|0
1726813500000|2024-09-20 06:25:00|4106|4100|4106.4|4100.4|4106.4|4100.4|4106|4100|0
1726813510000|2024-09-20 06:25:10|4107.5|4101.5|4107.7|4101.7|4107.9|4101.9|4107.5|4101.5|67
1726813530000|2024-09-20 06:25:30|4108.1|4102.1|4108.2|4102.2|4108.2|4102.2|4108.1|4102.1|2
1726813540000|2024-09-20 06:25:40|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|1
1726813550000|2024-09-20 06:25:50|4108.6|4102.6|4108.2|4102.2|4108.6|4102.6|4108.2|4102.2|0
1726813560000|2024-09-20 06:26:00|4108.4|4102.4|4108.7|4102.7|4108.7|4102.7|4108.2|4102.2|1
1726813570000|2024-09-20 06:26:10|4108.6|4102.6|4108.7|4102.7|4108.7|4102.7|4108.5|4102.5|3
1726813590000|2024-09-20 06:26:30|4108.6|4102.6|4108.7|4102.7|4108.7|4102.7|4108.6|4102.6|0
1726813600000|2024-09-20 06:26:40|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4108.7|4102.7|0
1726813610000|2024-09-20 06:26:50|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|0
1726813620000|2024-09-20 06:27:00|4108.9|4102.9|4109.2|4103.2|4109.2|4103.2|4108.7|4102.7|0
1726813630000|2024-09-20 06:27:10|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1726813640000|2024-09-20 06:27:20|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4108.9|4102.9|0
1726813690000|2024-09-20 06:28:10|4109.4|4103.4|4110.2|4104.2|4110.2|4104.2|4109.4|4103.4|2
1726813700000|2024-09-20 06:28:20|4110.7|4104.7|4110.6|4104.6|4110.7|4104.7|4110.6|4104.6|1
1726813710000|2024-09-20 06:28:30|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1726813720000|2024-09-20 06:28:40|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4109.7|4103.7|0
1726813730000|2024-09-20 06:28:50|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1726813740000|2024-09-20 06:29:00|4110.2|4104.2|4109.6|4103.6|4110.2|4104.2|4109.6|4103.6|0
1726813750000|2024-09-20 06:29:10|4109.9|4103.9|4110.2|4104.2|4110.2|4104.2|4109.9|4103.9|0
1726813760000|2024-09-20 06:29:20|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1726813770000|2024-09-20 06:29:30|4110.1|4104.1|4109.2|4103.2|4110.2|4104.2|4109.2|4103.2|1
1726813800000|2024-09-20 06:30:00|4109.6|4103.6|4109.6|4103.6|4110.1|4104.1|4109.6|4103.6|0
1726813810000|2024-09-20 06:30:10|4109.7|4103.7|4109.7|4103.7|4110.1|4104.1|4109.7|4103.7|2
1726813820000|2024-09-20 06:30:20|4109.9|4103.9|4109.2|4103.2|4109.9|4103.9|4109.2|4103.2|0
1726813840000|2024-09-20 06:30:40|4108.7|4102.7|4108.7|4102.7|4108.9|4102.9|4108.7|4102.7|1
1726813850000|2024-09-20 06:30:50|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|0
1726813860000|2024-09-20 06:31:00|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|2
1726813890000|2024-09-20 06:31:30|4108.9|4102.9|4108.7|4102.7|4108.9|4102.9|4108.7|4102.7|0
1726813900000|2024-09-20 06:31:40|4109.2|4103.2|4108.7|4102.7|4109.2|4103.2|4108.7|4102.7|0
1726813920000|2024-09-20 06:32:00|4109.1|4103.1|4109.5|4103.5|4109.5|4103.5|4109.1|4103.1|0
1726813930000|2024-09-20 06:32:10|4109|4103|4108.7|4102.7|4109.2|4103.2|4108.7|4102.7|2
1726813940000|2024-09-20 06:32:20|4108.4|4102.4|4108.4|4102.4|4108.7|4102.7|4108.4|4102.4|0
1726813950000|2024-09-20 06:32:30|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|1
1726813960000|2024-09-20 06:32:40|4108.9|4102.9|4109.2|4103.2|4109.4|4103.4|4108.7|4102.7|3
1726813970000|2024-09-20 06:32:50|4108.9|4102.9|4109.2|4103.2|4109.2|4103.2|4108.9|4102.9|0
1726813990000|2024-09-20 06:33:10|4108.9|4102.9|4109.1|4103.1|4109.1|4103.1|4108.4|4102.4|5
1726814010000|2024-09-20 06:33:30|4109.2|4103.2|4110.7|4104.7|4110.7|4104.7|4109.2|4103.2|13
1726814050000|2024-09-20 06:34:10|4110.4|4104.4|4111.2|4105.2|4111.2|4105.2|4110.4|4104.4|0
1726814070000|2024-09-20 06:34:30|4112.1|4106.1|4111.7|4105.7|4112.1|4106.1|4111.7|4105.7|4
1726814080000|2024-09-20 06:34:40|4111.2|4105.2|4111.7|4105.7|4111.7|4105.7|4111.2|4105.2|1
1726814090000|2024-09-20 06:34:50|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|0
1726814100000|2024-09-20 06:35:00|4111.7|4105.7|4111.2|4105.2|4111.7|4105.7|4111.2|4105.2|0
1726814120000|2024-09-20 06:35:20|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.4|4104.4|3
1726814130000|2024-09-20 06:35:30|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|0
1726814140000|2024-09-20 06:35:40|4110.7|4104.7|4110.7|4104.7|4110.9|4104.9|4110.7|4104.7|0
1726814150000|2024-09-20 06:35:50|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|0
1726814160000|2024-09-20 06:36:00|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|6
1726814170000|2024-09-20 06:36:10|4110.6|4104.6|4110.4|4104.4|4110.7|4104.7|4110.2|4104.2|1
1726814180000|2024-09-20 06:36:20|4110.2|4104.2|4110.4|4104.4|4110.4|4104.4|4110.2|4104.2|0
1726814190000|2024-09-20 06:36:30|4110.7|4104.7|4110.2|4104.2|4110.7|4104.7|4110.2|4104.2|1
1726814200000|2024-09-20 06:36:40|4110.1|4104.1|4110.7|4104.7|4110.7|4104.7|4110.1|4104.1|5
1726814210000|2024-09-20 06:36:50|4111.1|4105.1|4110.7|4104.7|4111.1|4105.1|4110.7|4104.7|0
1726814230000|2024-09-20 06:37:10|4110.2|4104.2|4110.7|4104.7|4110.7|4104.7|4110.2|4104.2|0
1726814240000|2024-09-20 06:37:20|4110.2|4104.2|4110.1|4104.1|4110.2|4104.2|4110.1|4104.1|13
1726814260000|2024-09-20 06:37:40|4110.4|4104.4|4110.2|4104.2|4110.4|4104.4|4110.2|4104.2|0
1726814270000|2024-09-20 06:37:50|4110.1|4104.1|4110.1|4104.1|4110.2|4104.2|4110.1|4104.1|0
1726814280000|2024-09-20 06:38:00|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|0
1726814290000|2024-09-20 06:38:10|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|0
1726814310000|2024-09-20 06:38:30|||||||||2
1726814320000|2024-09-20 06:38:40|4110.2|4104.2|4110.2|4104.2|4110.4|4104.4|4110.1|4104.1|0
1726814350000|2024-09-20 06:39:10|4110.1|4104.1|4110.7|4104.7|4110.7|4104.7|4110.1|4104.1|1
1726814370000|2024-09-20 06:39:30|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1726814380000|2024-09-20 06:39:40|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1726814420000|2024-09-20 06:40:20|4111.2|4105.2|4110.7|4104.7|4111.2|4105.2|4110.7|4104.7|0
1726814430000|2024-09-20 06:40:30|4111.1|4105.1|4111.1|4105.1|4111.2|4105.2|4110.7|4104.7|0
1726814440000|2024-09-20 06:40:40|4111.2|4105.2|4111.1|4105.1|4111.2|4105.2|4111.1|4105.1|0
1726814450000|2024-09-20 06:40:50|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1726814460000|2024-09-20 06:41:00|4110.4|4104.4|4110.7|4104.7|4110.7|4104.7|4110.4|4104.4|0
1726814480000|2024-09-20 06:41:20|4110.9|4104.9|4110.7|4104.7|4110.9|4104.9|4110.7|4104.7|1
1726814500000|2024-09-20 06:41:40|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|0
1726814510000|2024-09-20 06:41:50|4110.7|4104.7|4110.7|4104.7|4110.9|4104.9|4110.7|4104.7|0
1726814550000|2024-09-20 06:42:30|||||||||1
1726814640000|2024-09-20 06:44:00|4110.2|4104.2|4110.4|4104.4|4110.7|4104.7|4110.2|4104.2|0
1726814650000|2024-09-20 06:44:10|4110.7|4104.7|4110.7|4104.7|4110.9|4104.9|4110.7|4104.7|1
1726814660000|2024-09-20 06:44:20|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|0
1726814670000|2024-09-20 06:44:30|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1726814690000|2024-09-20 06:44:50|4110.9|4104.9|4110.7|4104.7|4110.9|4104.9|4110.7|4104.7|0
1726814710000|2024-09-20 06:45:10|4110.9|4104.9|4111|4105|4111|4105|4110.7|4104.7|0
1726814720000|2024-09-20 06:45:20|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|0
1726814730000|2024-09-20 06:45:30|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|1
1726814740000|2024-09-20 06:45:40|4110.7|4104.7|4110.2|4104.2|4110.9|4104.9|4110.2|4104.2|0
1726814750000|2024-09-20 06:45:50|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|0
1726814760000|2024-09-20 06:46:00|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|1
1726814790000|2024-09-20 06:46:30|4109.2|4103.2|4108.9|4102.9|4109.2|4103.2|4108.4|4102.4|14
1726814800000|2024-09-20 06:46:40|4109|4103|4109.2|4103.2|4109.2|4103.2|4109|4103|0
1726814810000|2024-09-20 06:46:50|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|0
1726814820000|2024-09-20 06:47:00|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1726814830000|2024-09-20 06:47:10|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.7|4103.7|1
1726814840000|2024-09-20 06:47:20|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1726814850000|2024-09-20 06:47:30|4109.4|4103.4|4109.7|4103.7|4109.9|4103.9|4109.4|4103.4|1
1726814860000|2024-09-20 06:47:40|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|4109.4|4103.4|0
1726814870000|2024-09-20 06:47:50|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1726814880000|2024-09-20 06:48:00|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.7|4103.7|0
1726814890000|2024-09-20 06:48:10|4110.2|4104.2|4110.7|4104.7|4111.2|4105.2|4109.7|4103.7|4
1726814900000|2024-09-20 06:48:20|4111.2|4105.2|4110.7|4104.7|4111.4|4105.4|4110.7|4104.7|0
1726814910000|2024-09-20 06:48:30|4110.9|4104.9|4111.7|4105.7|4111.7|4105.7|4110.9|4104.9|2
1726814920000|2024-09-20 06:48:40|4111.6|4105.6|4111.7|4105.7|4111.7|4105.7|4111.6|4105.6|0
1726814930000|2024-09-20 06:48:50|4111.6|4105.6|4111.2|4105.2|4111.6|4105.6|4111.2|4105.2|0
1726814940000|2024-09-20 06:49:00|4111.6|4105.6|4111.4|4105.4|4111.6|4105.6|4110.7|4104.7|0
1726814950000|2024-09-20 06:49:10|4111.2|4105.2|4111.7|4105.7|4112.2|4106.2|4111.2|4105.2|2
1726814960000|2024-09-20 06:49:20|4111.9|4105.9|4112.2|4106.2|4112.2|4106.2|4111.7|4105.7|0
1726814980000|2024-09-20 06:49:40|4112.4|4106.4|4112.7|4106.7|4112.7|4106.7|4112.2|4106.2|1
1726814990000|2024-09-20 06:49:50|4113.1|4107.1|4113.2|4107.2|4113.6|4107.6|4113.1|4107.1|2
1726815000000|2024-09-20 06:50:00|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|1
1726815010000|2024-09-20 06:50:10|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1726815030000|2024-09-20 06:50:30|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1726815050000|2024-09-20 06:50:50|4112.5|4106.5|4112.6|4106.6|4112.7|4106.7|4112.5|4106.5|0
1726815060000|2024-09-20 06:51:00|4112.7|4106.7|4113.2|4107.2|4113.5|4107.5|4112.7|4106.7|1
1726815070000|2024-09-20 06:51:10|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|1
1726815120000|2024-09-20 06:52:00|4113.2|4107.2|4113.1|4107.1|4113.2|4107.2|4113.1|4107.1|1
1726815130000|2024-09-20 06:52:10|4113.5|4107.5|4113.2|4107.2|4113.6|4107.6|4113.2|4107.2|0
1726815140000|2024-09-20 06:52:20|4113.1|4107.1|4112.7|4106.7|4113.1|4107.1|4112.7|4106.7|0
1726815160000|2024-09-20 06:52:40|4112.6|4106.6|4112.5|4106.5|4112.6|4106.6|4112.5|4106.5|0
1726815170000|2024-09-20 06:52:50|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|1
1726815200000|2024-09-20 06:53:20|4112.5|4106.5|4112.7|4106.7|4112.7|4106.7|4112.5|4106.5|0
1726815230000|2024-09-20 06:53:50|4113.1|4107.1|4112.7|4106.7|4113.1|4107.1|4112.7|4106.7|1
1726815240000|2024-09-20 06:54:00|4113.2|4107.2|4113.5|4107.5|4113.6|4107.6|4113.2|4107.2|2
1726815250000|2024-09-20 06:54:10|4112.7|4106.7|4113.1|4107.1|4113.1|4107.1|4112.7|4106.7|4
1726815260000|2024-09-20 06:54:20|4113.5|4107.5|4113.1|4107.1|4113.5|4107.5|4113.1|4107.1|0
1726815270000|2024-09-20 06:54:30|4112.5|4106.5|4112.7|4106.7|4112.7|4106.7|4112.5|4106.5|1
1726815280000|2024-09-20 06:54:40|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1726815290000|2024-09-20 06:54:50|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|0
1726815300000|2024-09-20 06:55:00|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.5|4106.5|0
1726815310000|2024-09-20 06:55:10|4112.7|4106.7|4112.2|4106.2|4112.7|4106.7|4112.2|4106.2|0
1726815320000|2024-09-20 06:55:20|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1726815330000|2024-09-20 06:55:30|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|0
1726815340000|2024-09-20 06:55:40|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|0
1726815350000|2024-09-20 06:55:50|4112.2|4106.2|4112.2|4106.2|4112.7|4106.7|4112.2|4106.2|1
1726815360000|2024-09-20 06:56:00|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|1
1726815370000|2024-09-20 06:56:10|4112.2|4106.2|4112.1|4106.1|4112.2|4106.2|4112.1|4106.1|0
1726815390000|2024-09-20 06:56:30|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1726815430000|2024-09-20 06:57:10|4112.1|4106.1|4111.7|4105.7|4112.1|4106.1|4111.7|4105.7|0
1726815440000|2024-09-20 06:57:20|4112.1|4106.1|4112.7|4106.7|4112.7|4106.7|4111.7|4105.7|1
1726815450000|2024-09-20 06:57:30|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1726815460000|2024-09-20 06:57:40|4112.7|4106.7|4113.1|4107.1|4113.1|4107.1|4112.7|4106.7|0
1726815470000|2024-09-20 06:57:50|4112.1|4106.1|4111.7|4105.7|4112.1|4106.1|4111.7|4105.7|6
1726815480000|2024-09-20 06:58:00|4112.5|4106.5|4111.7|4105.7|4112.7|4106.7|4111.7|4105.7|1
1726815490000|2024-09-20 06:58:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|0
1726815510000|2024-09-20 06:58:30|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1726815520000|2024-09-20 06:58:40|4111.6|4105.6|4111.2|4105.2|4111.6|4105.6|4111.2|4105.2|0
1726815530000|2024-09-20 06:58:50|4111.4|4105.4|4111.2|4105.2|4111.4|4105.4|4111.2|4105.2|0
1726815540000|2024-09-20 06:59:00|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|2
1726815550000|2024-09-20 06:59:10|4111.6|4105.6|4109.7|4103.7|4111.6|4105.6|4109.4|4103.4|17
1726815580000|2024-09-20 06:59:40|4109.4|4103.4|4109.2|4103.2|4109.7|4103.7|4109.2|4103.2|11
1726815590000|2024-09-20 06:59:50|4108.4|4102.4|4108.2|4102.2|4109.2|4103.2|4108.1|4102.1|8
1726815600000|2024-09-20 07:00:00|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1726815610000|2024-09-20 07:00:10|4108.2|4102.2|4109.1|4103.1|4109.4|4103.4|4108.2|4102.2|15
1726815620000|2024-09-20 07:00:20|||||||||1
1726815640000|2024-09-20 07:00:40|4109.2|4103.2|4109.1|4103.1|4109.2|4103.2|4109.1|4103.1|0
1726815650000|2024-09-20 07:00:50|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|1
1726815660000|2024-09-20 07:01:00|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|2
1726815670000|2024-09-20 07:01:10|4109|4103|4108.7|4102.7|4109.2|4103.2|4108.7|4102.7|4
1726815700000|2024-09-20 07:01:40|||||||||2
1726815730000|2024-09-20 07:02:10|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1726815770000|2024-09-20 07:02:50|4110.1|4104.1|4110.2|4104.2|4110.2|4104.2|4110.1|4104.1|5
1726815780000|2024-09-20 07:03:00|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|1
1726815790000|2024-09-20 07:03:10|4110.2|4104.2|4110.1|4104.1|4110.2|4104.2|4110.1|4104.1|5
1726815800000|2024-09-20 07:03:20|4110.2|4104.2|4110.1|4104.1|4110.2|4104.2|4110.1|4104.1|0
1726815830000|2024-09-20 07:03:50|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4
1726815850000|2024-09-20 07:04:10|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|1
1726815910000|2024-09-20 07:05:10|4109.1|4103.1|4109.2|4103.2|4109.2|4103.2|4109.1|4103.1|0
1726815920000|2024-09-20 07:05:20|4109.1|4103.1|4109.7|4103.7|4109.7|4103.7|4109.1|4103.1|2
1726815960000|2024-09-20 07:06:00|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1726815970000|2024-09-20 07:06:10|4109.4|4103.4|4109.1|4103.1|4109.5|4103.5|4109.1|4103.1|3
1726815980000|2024-09-20 07:06:20|4109.6|4103.6|4109.1|4103.1|4109.6|4103.6|4109.1|4103.1|0
1726815990000|2024-09-20 07:06:30|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|5
1726816000000|2024-09-20 07:06:40|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|0
1726816020000|2024-09-20 07:07:00|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1726816030000|2024-09-20 07:07:10|4109.6|4103.6|4109.5|4103.5|4109.6|4103.6|4109.5|4103.5|0
1726816040000|2024-09-20 07:07:20|4109.6|4103.6|4109.7|4103.7|4109.7|4103.7|4109.6|4103.6|0
1726816050000|2024-09-20 07:07:30|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1726816060000|2024-09-20 07:07:40|4109.7|4103.7|4109.6|4103.6|4109.7|4103.7|4109.5|4103.5|0
1726816070000|2024-09-20 07:07:50|4109.5|4103.5|4109.6|4103.6|4109.7|4103.7|4109.5|4103.5|0
1726816080000|2024-09-20 07:08:00|4109.5|4103.5|4109.5|4103.5|4109.6|4103.6|4109.5|4103.5|0
1726816110000|2024-09-20 07:08:30|4109.6|4103.6|4109.7|4103.7|4109.7|4103.7|4109.6|4103.6|0
1726816160000|2024-09-20 07:09:20|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|0
1726816170000|2024-09-20 07:09:30|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1726816190000|2024-09-20 07:09:50|4110.1|4104.1|4109.5|4103.5|4110.1|4104.1|4109.5|4103.5|2
1726816200000|2024-09-20 07:10:00|4108.7|4102.7|4109.5|4103.5|4109.5|4103.5|4108.7|4102.7|6
1726816210000|2024-09-20 07:10:10|4109.6|4103.6|4109.1|4103.1|4109.6|4103.6|4109.1|4103.1|0
1726816220000|2024-09-20 07:10:20|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1726816230000|2024-09-20 07:10:30|4109.6|4103.6|4109.5|4103.5|4109.6|4103.6|4109.5|4103.5|0
1726816240000|2024-09-20 07:10:40|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|0
1726816250000|2024-09-20 07:10:50|4109.2|4103.2|4109.7|4103.7|4109.7|4103.7|4109.2|4103.2|17
1726816290000|2024-09-20 07:11:30|4109.5|4103.5|4109.6|4103.6|4109.6|4103.6|4109.1|4103.1|0
1726816300000|2024-09-20 07:11:40|4109.5|4103.5|4109.1|4103.1|4109.5|4103.5|4109.1|4103.1|0
1726816320000|2024-09-20 07:12:00|||||||||1
1726816360000|2024-09-20 07:12:40|4108.7|4102.7|4108.1|4102.1|4108.7|4102.7|4108.1|4102.1|8
1726816370000|2024-09-20 07:12:50|4108.2|4102.2|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|1
1726816390000|2024-09-20 07:13:10|4108.8|4102.8|4108.7|4102.7|4108.8|4102.8|4108.6|4102.6|3
1726816400000|2024-09-20 07:13:20|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1726816420000|2024-09-20 07:13:40|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1726816440000|2024-09-20 07:14:00|4108|4102|4108.1|4102.1|4108.1|4102.1|4108|4102|0
1726816470000|2024-09-20 07:14:30|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|2
1726816480000|2024-09-20 07:14:40|4109.5|4103.5|4109.5|4103.5|4109.6|4103.6|4109.5|4103.5|0
1726816490000|2024-09-20 07:14:50|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1726816500000|2024-09-20 07:15:00|4109.5|4103.5|4109.1|4103.1|4109.5|4103.5|4109.1|4103.1|0
1726816510000|2024-09-20 07:15:10|4109.5|4103.5|4109.1|4103.1|4109.5|4103.5|4109.1|4103.1|0
1726816520000|2024-09-20 07:15:20|||||||||1
1726816550000|2024-09-20 07:15:50|4108.4|4102.4|4108.1|4102.1|4108.4|4102.4|4108.1|4102.1|4
1726816590000|2024-09-20 07:16:30|4108|4102|4108|4102|4108|4102|4108|4102|6
1726816610000|2024-09-20 07:16:50|4105.5|4099.5|4105.1|4099.1|4105.5|4099.5|4105|4099|4
1726816650000|2024-09-20 07:17:30|4105|4099|4104.1|4098.1|4105.1|4099.1|4104.1|4098.1|20
1726816670000|2024-09-20 07:17:50|4104.5|4098.5|4104.5|4098.5|4104.7|4098.7|4104.5|4098.5|0
1726816680000|2024-09-20 07:18:00|4104.6|4098.6|4104.5|4098.5|4105|4099|4104.5|4098.5|1
1726816690000|2024-09-20 07:18:10|4104.1|4098.1|4104.5|4098.5|4104.5|4098.5|4104.1|4098.1|0
1726816700000|2024-09-20 07:18:20|4104.7|4098.7|4104.6|4098.6|4104.7|4098.7|4104.6|4098.6|0
1726816710000|2024-09-20 07:18:30|4104.5|4098.5|4104.1|4098.1|4104.5|4098.5|4104.1|4098.1|0
1726816720000|2024-09-20 07:18:40|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1726816730000|2024-09-20 07:18:50|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1726816740000|2024-09-20 07:19:00|4102.4|4096.4|4101.5|4095.5|4102.4|4096.4|4101.5|4095.5|17
1726816750000|2024-09-20 07:19:10|4101.1|4095.1|4101|4095|4101.1|4095.1|4101|4095|0
1726816760000|2024-09-20 07:19:20|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|1
1726816770000|2024-09-20 07:19:30|4100.7|4094.7|4101.1|4095.1|4101.1|4095.1|4100.7|4094.7|2
1726816780000|2024-09-20 07:19:40|4100.2|4094.2|4100.7|4094.7|4100.7|4094.7|4100.2|4094.2|6
1726816830000|2024-09-20 07:20:30|4101.1|4095.1|4101.7|4095.7|4101.7|4095.7|4101.1|4095.1|1
1726816840000|2024-09-20 07:20:40|4101.6|4095.6|4101.7|4095.7|4101.7|4095.7|4101.6|4095.6|0
1726816850000|2024-09-20 07:20:50|4101.6|4095.6|4101.7|4095.7|4101.7|4095.7|4101.6|4095.6|0
1726816860000|2024-09-20 07:21:00|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|0
1726816870000|2024-09-20 07:21:10|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1726816900000|2024-09-20 07:21:40|4101.6|4095.6|4101.5|4095.5|4101.6|4095.6|4101.5|4095.5|1
1726816910000|2024-09-20 07:21:50|4102.1|4096.1|4101.6|4095.6|4102.1|4096.1|4101.5|4095.5|0
1726816920000|2024-09-20 07:22:00|4101.5|4095.5|4101|4095|4102|4096|4101|4095|14
1726816930000|2024-09-20 07:22:10|4100.5|4094.5|4100|4094|4100.5|4094.5|4100|4094|1
1726816950000|2024-09-20 07:22:30|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|2
1726816960000|2024-09-20 07:22:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726816980000|2024-09-20 07:23:00|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1726816990000|2024-09-20 07:23:10|4100.7|4094.7|4101.1|4095.1|4101.1|4095.1|4100.7|4094.7|0
1726817000000|2024-09-20 07:23:20|4101|4095|4100.6|4094.6|4101|4095|4100.6|4094.6|0
1726817010000|2024-09-20 07:23:30|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1726817040000|2024-09-20 07:24:00|4100.1|4094.1|4100.5|4094.5|4100.5|4094.5|4100.1|4094.1|0
1726817060000|2024-09-20 07:24:20|4101|4095|4101|4095|4101|4095|4101|4095|0
1726817070000|2024-09-20 07:24:30|4100.8|4094.8|4100.5|4094.5|4100.8|4094.8|4100.5|4094.5|1
1726817100000|2024-09-20 07:25:00|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726817110000|2024-09-20 07:25:10|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1726817120000|2024-09-20 07:25:20|4100.6|4094.6|4101|4095|4101|4095|4100.6|4094.6|0
1726817130000|2024-09-20 07:25:30|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|1
1726817140000|2024-09-20 07:25:40|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1726817160000|2024-09-20 07:26:00|4100.6|4094.6|4100.6|4094.6|4101|4095|4100.6|4094.6|0
1726817170000|2024-09-20 07:26:10|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1726817180000|2024-09-20 07:26:20|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.6|4094.6|6
1726817190000|2024-09-20 07:26:30|4100.6|4094.6|4100.5|4094.5|4100.6|4094.6|4100.5|4094.5|0
1726817270000|2024-09-20 07:27:50|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|1
1726817280000|2024-09-20 07:28:00|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1726817320000|2024-09-20 07:28:40|4100.6|4094.6|4101.5|4095.5|4101.5|4095.5|4100.6|4094.6|4
1726817370000|2024-09-20 07:29:30|4101.7|4095.7|4101.6|4095.6|4101.7|4095.7|4101.6|4095.6|0
1726817380000|2024-09-20 07:29:40|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1726817400000|2024-09-20 07:30:00|4101.6|4095.6|4103.1|4097.1|4103.1|4097.1|4101.6|4095.6|2
1726817420000|2024-09-20 07:30:20|4103.5|4097.5|4103.6|4097.6|4103.6|4097.6|4103.5|4097.5|1
1726817430000|2024-09-20 07:30:30|4103.5|4097.5|4103.7|4097.7|4103.7|4097.7|4103.5|4097.5|0
1726817440000|2024-09-20 07:30:40|4103.6|4097.6|4103.5|4097.5|4103.6|4097.6|4103.5|4097.5|0
1726817460000|2024-09-20 07:31:00|4103.6|4097.6|4103.5|4097.5|4103.6|4097.6|4103.5|4097.5|0
1726817470000|2024-09-20 07:31:10|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1726817500000|2024-09-20 07:31:40|4103.5|4097.5|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|9
1726817540000|2024-09-20 07:32:20|4103.5|4097.5|4103.6|4097.6|4103.7|4097.7|4103.5|4097.5|1
1726817550000|2024-09-20 07:32:30|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1726817560000|2024-09-20 07:32:40|4103.9|4097.9|4103.5|4097.5|4104.2|4098.2|4103.5|4097.5|1
1726817570000|2024-09-20 07:32:50|4103.6|4097.6|4103.7|4097.7|4103.7|4097.7|4103.6|4097.6|0
1726817590000|2024-09-20 07:33:10|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|0
1726817610000|2024-09-20 07:33:30|4103.2|4097.2|4104.1|4098.1|4104.1|4098.1|4103.2|4097.2|3
1726817630000|2024-09-20 07:33:50|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|1
1726817640000|2024-09-20 07:34:00|4104.6|4098.6|4104.5|4098.5|4104.6|4098.6|4104.5|4098.5|0
1726817660000|2024-09-20 07:34:20|4104.1|4098.1|4104.1|4098.1|4104.5|4098.5|4104.1|4098.1|0
1726817670000|2024-09-20 07:34:30|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|5
1726817680000|2024-09-20 07:34:40|4103.2|4097.2|4103.7|4097.7|4103.7|4097.7|4103.2|4097.2|0
1726817690000|2024-09-20 07:34:50|4103.6|4097.6|4103.1|4097.1|4104.1|4098.1|4103.1|4097.1|2
1726817790000|2024-09-20 07:36:30|4103.8|4097.8|4104.1|4098.1|4104.1|4098.1|4103.8|4097.8|2
1726817860000|2024-09-20 07:37:40|4104|4098|4104.1|4098.1|4104.1|4098.1|4104|4098|0
1726817880000|2024-09-20 07:38:00|4104|4098|4104.1|4098.1|4104.1|4098.1|4104|4098|1
1726817890000|2024-09-20 07:38:10|4104|4098|4103.5|4097.5|4104.1|4098.1|4103.1|4097.1|6
1726817920000|2024-09-20 07:38:40|4103.6|4097.6|4103.7|4097.7|4103.7|4097.7|4103.5|4097.5|0
1726817930000|2024-09-20 07:38:50|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|1
1726817990000|2024-09-20 07:39:50|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|0
1726818010000|2024-09-20 07:40:10|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|0
1726818030000|2024-09-20 07:40:30|4104.1|4098.1|4103.5|4097.5|4104.1|4098.1|4103.5|4097.5|1
1726818040000|2024-09-20 07:40:40|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1726818050000|2024-09-20 07:40:50|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|0
1726818060000|2024-09-20 07:41:00|4103.5|4097.5|4103.5|4097.5|4103.6|4097.6|4103.5|4097.5|0
1726818070000|2024-09-20 07:41:10|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|8
1726818080000|2024-09-20 07:41:20|4103.6|4097.6|4103.5|4097.5|4103.6|4097.6|4103.5|4097.5|1
1726818090000|2024-09-20 07:41:30|4103.6|4097.6|4104|4098|4104|4098|4103.6|4097.6|1
1726818100000|2024-09-20 07:41:40|4104.1|4098.1|4104.7|4098.7|4104.7|4098.7|4104.1|4098.1|13
1726818110000|2024-09-20 07:41:50|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.2|4098.2|0
1726818120000|2024-09-20 07:42:00|4104.2|4098.2|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|0
1726818170000|2024-09-20 07:42:50|||||||||2
1726818200000|2024-09-20 07:43:20|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|2
1726818270000|2024-09-20 07:44:30|4103.2|4097.2|4104.1|4098.1|4104.1|4098.1|4103.2|4097.2|2
1726818280000|2024-09-20 07:44:40|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4103.1|4097.1|1
1726818290000|2024-09-20 07:44:50|4103|4097|4103.1|4097.1|4103.1|4097.1|4103|4097|3
1726818300000|2024-09-20 07:45:00|4103|4097|4103|4097|4103|4097|4103|4097|0
1726818330000|2024-09-20 07:45:30|4102.1|4096.1|4101.5|4095.5|4102.1|4096.1|4101.5|4095.5|15
1726818340000|2024-09-20 07:45:40|4101.6|4095.6|4101.5|4095.5|4101.6|4095.6|4101.5|4095.5|0
1726818350000|2024-09-20 07:45:50|4101.1|4095.1|4100.5|4094.5|4101.1|4095.1|4100.5|4094.5|1
1726818380000|2024-09-20 07:46:20|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726818390000|2024-09-20 07:46:30|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1726818400000|2024-09-20 07:46:40|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.5|4094.5|0
1726818410000|2024-09-20 07:46:50|4100.7|4094.7|4100.5|4094.5|4101.5|4095.5|4100.5|4094.5|3
1726818420000|2024-09-20 07:47:00|4100.7|4094.7|4100.6|4094.6|4100.7|4094.7|4100.6|4094.6|0
1726818430000|2024-09-20 07:47:10|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.6|4094.6|0
1726818440000|2024-09-20 07:47:20|4100.6|4094.6|4100.1|4094.1|4100.6|4094.6|4100.1|4094.1|7
1726818480000|2024-09-20 07:48:00|4100.6|4094.6|4100.6|4094.6|4100.7|4094.7|4100.5|4094.5|1
1726818490000|2024-09-20 07:48:10|4101|4095|4101|4095|4101|4095|4101|4095|0
1726818500000|2024-09-20 07:48:20|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1726818520000|2024-09-20 07:48:40|4100.7|4094.7|4100.6|4094.6|4100.7|4094.7|4100.6|4094.6|0
1726818530000|2024-09-20 07:48:50|4100.5|4094.5|4100.1|4094.1|4100.5|4094.5|4100.1|4094.1|1
1726818540000|2024-09-20 07:49:00|4099.7|4093.7|4100.1|4094.1|4100.1|4094.1|4099.7|4093.7|1
1726818570000|2024-09-20 07:49:30|||||||||5
1726818580000|2024-09-20 07:49:40|4100.2|4094.2|4101|4095|4101|4095|4100.2|4094.2|2
1726818590000|2024-09-20 07:49:50|||||||||1
1726818600000|2024-09-20 07:50:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1726818610000|2024-09-20 07:50:10|4101.8|4095.8|4101.5|4095.5|4101.8|4095.8|4101.5|4095.5|1
1726818650000|2024-09-20 07:50:50|4101.7|4095.7|4101.5|4095.5|4101.7|4095.7|4101.5|4095.5|0
1726818670000|2024-09-20 07:51:10|4101.7|4095.7|4101.5|4095.5|4101.7|4095.7|4101.5|4095.5|0
1726818690000|2024-09-20 07:51:30|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|0
1726818780000|2024-09-20 07:53:00|4102.5|4096.5|4102.5|4096.5|4102.6|4096.6|4102.5|4096.5|2
1726818800000|2024-09-20 07:53:20|4102.8|4096.8|4102.5|4096.5|4102.8|4096.8|4102.5|4096.5|1
1726818810000|2024-09-20 07:53:30|4102.8|4096.8|4103.1|4097.1|4103.1|4097.1|4102.8|4096.8|9
1726818820000|2024-09-20 07:53:40|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|1
1726818830000|2024-09-20 07:53:50|4102.7|4096.7|4102.6|4096.6|4102.7|4096.7|4102.6|4096.6|0
1726818840000|2024-09-20 07:54:00|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|0
1726818850000|2024-09-20 07:54:10|4102.1|4096.1|4102.5|4096.5|4102.5|4096.5|4102.1|4096.1|0
1726818860000|2024-09-20 07:54:20|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.6|4096.6|0
1726818870000|2024-09-20 07:54:30|4102.6|4096.6|4102.7|4096.7|4102.7|4096.7|4102.6|4096.6|0
1726818880000|2024-09-20 07:54:40|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1726818890000|2024-09-20 07:54:50|4102.7|4096.7|4102.6|4096.6|4102.7|4096.7|4102.6|4096.6|0
1726818900000|2024-09-20 07:55:00|4102.5|4096.5|4102.1|4096.1|4102.5|4096.5|4101.6|4095.6|1
1726818920000|2024-09-20 07:55:20|4102.6|4096.6|4103|4097|4103|4097|4102.6|4096.6|1
1726818940000|2024-09-20 07:55:40|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|2
1726818960000|2024-09-20 07:56:00|4102.1|4096.1|4102.1|4096.1|4102.5|4096.5|4102.1|4096.1|0
1726818980000|2024-09-20 07:56:20|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|1
1726818990000|2024-09-20 07:56:30|4102.9|4096.9|4103.5|4097.5|4104.1|4098.1|4102.9|4096.9|8
1726819030000|2024-09-20 07:57:10|4103.7|4097.7|4103.5|4097.5|4103.7|4097.7|4103.5|4097.5|0
1726819040000|2024-09-20 07:57:20|4103.6|4097.6|4104.7|4098.7|4104.7|4098.7|4103.6|4097.6|2
1726819050000|2024-09-20 07:57:30|4104.6|4098.6|4105.5|4099.5|4105.5|4099.5|4104.6|4098.6|0
1726819060000|2024-09-20 07:57:40|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|1
1726819090000|2024-09-20 07:58:10|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|1
1726819100000|2024-09-20 07:58:20|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1726819130000|2024-09-20 07:58:50|4104.7|4098.7|4105.7|4099.7|4105.7|4099.7|4104.5|4098.5|6
1726819140000|2024-09-20 07:59:00|4105.1|4099.1|4105.5|4099.5|4105.5|4099.5|4105.1|4099.1|4
1726819150000|2024-09-20 07:59:10|4105.7|4099.7|4105.5|4099.5|4105.7|4099.7|4105.5|4099.5|2
1726819160000|2024-09-20 07:59:20|4105.1|4099.1|4105.5|4099.5|4105.5|4099.5|4105.1|4099.1|0
1726819180000|2024-09-20 07:59:40|4105.6|4099.6|4105.5|4099.5|4105.6|4099.6|4105.5|4099.5|0
1726819190000|2024-09-20 07:59:50|4105.1|4099.1|4104.7|4098.7|4105.6|4099.6|4104.7|4098.7|1
1726819200000|2024-09-20 08:00:00|4104.6|4098.6|4104.6|4098.6|4105.6|4099.6|4104.6|4098.6|2
1726819210000|2024-09-20 08:00:10|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.6|4098.6|0
1726819220000|2024-09-20 08:00:20|4104.6|4098.6|4104.7|4098.7|4104.7|4098.7|4104.6|4098.6|0
1726819230000|2024-09-20 08:00:30|4104.6|4098.6|4105.1|4099.1|4105.1|4099.1|4104.6|4098.6|0
1726819240000|2024-09-20 08:00:40|4105.5|4099.5|4106.7|4100.7|4106.7|4100.7|4105.5|4099.5|1
1726819250000|2024-09-20 08:00:50|4106.6|4100.6|4106.7|4100.7|4106.7|4100.7|4106.6|4100.6|0
1726819260000|2024-09-20 08:01:00|4106.5|4100.5|4106.7|4100.7|4106.7|4100.7|4106.5|4100.5|0
1726819270000|2024-09-20 08:01:10|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1726819280000|2024-09-20 08:01:20|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.5|4100.5|0
1726819290000|2024-09-20 08:01:30|4106.7|4100.7|4107.5|4101.5|4107.5|4101.5|4106.7|4100.7|0
1726819300000|2024-09-20 08:01:40|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|0
1726819330000|2024-09-20 08:02:10|4106.7|4100.7|4108.1|4102.1|4108.1|4102.1|4106.7|4100.7|0
1726819340000|2024-09-20 08:02:20|4108.5|4102.5|4108.1|4102.1|4109.1|4103.1|4108.1|4102.1|2
1726819380000|2024-09-20 08:03:00|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|1
1726819390000|2024-09-20 08:03:10|4107.1|4101.1|4106.7|4100.7|4107.1|4101.1|4106.7|4100.7|0
1726819400000|2024-09-20 08:03:20|4106.5|4100.5|4106.6|4100.6|4106.6|4100.6|4106.5|4100.5|0
1726819410000|2024-09-20 08:03:30|4106.5|4100.5|4106.6|4100.6|4106.6|4100.6|4106.5|4100.5|0
1726819420000|2024-09-20 08:03:40|4106.5|4100.5|4106.6|4100.6|4106.6|4100.6|4106.5|4100.5|0
1726819430000|2024-09-20 08:03:50|4106.5|4100.5|4106.6|4100.6|4106.7|4100.7|4106.5|4100.5|0
1726819450000|2024-09-20 08:04:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726819490000|2024-09-20 08:04:50|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.6|4100.6|4
1726819500000|2024-09-20 08:05:00|4106.7|4100.7|4106.7|4100.7|4107.1|4101.1|4106.7|4100.7|0
1726819510000|2024-09-20 08:05:10|4107.1|4101.1|4104.7|4098.7|4107.1|4101.1|4104.7|4098.7|4
1726819530000|2024-09-20 08:05:30|4105.1|4099.1|4104.7|4098.7|4105.1|4099.1|4104.7|4098.7|0
1726819560000|2024-09-20 08:06:00|4104.6|4098.6|4104.7|4098.7|4104.7|4098.7|4104.6|4098.6|0
1726819570000|2024-09-20 08:06:10|4105.1|4099.1|4104.7|4098.7|4105.1|4099.1|4104.7|4098.7|0
1726819580000|2024-09-20 08:06:20|4105.1|4099.1|4105.6|4099.6|4105.6|4099.6|4105.1|4099.1|0
1726819600000|2024-09-20 08:06:40|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.6|4099.6|0
1726819610000|2024-09-20 08:06:50|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4104.7|4098.7|0
1726819620000|2024-09-20 08:07:00|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1726819640000|2024-09-20 08:07:20|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1726819650000|2024-09-20 08:07:30|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.6|4098.6|0
1726819670000|2024-09-20 08:07:50|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|3
1726819680000|2024-09-20 08:08:00|4105.6|4099.6|4106.1|4100.1|4106.1|4100.1|4105.6|4099.6|118
1726819690000|2024-09-20 08:08:10|||||||||123
1726819710000|2024-09-20 08:08:30|||||||||2
1726819720000|2024-09-20 08:08:40|||||||||1
1726819770000|2024-09-20 08:09:30|4106.5|4100.5|4106.5|4100.5|4106.7|4100.7|4106.5|4100.5|0
1726819780000|2024-09-20 08:09:40|4106.6|4100.6|4106.5|4100.5|4106.6|4100.6|4106.5|4100.5|0
1726819790000|2024-09-20 08:09:50|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.6|4100.6|0
1726819800000|2024-09-20 08:10:00|4106.5|4100.5|4105.7|4099.7|4106.6|4100.6|4105.7|4099.7|0
1726819810000|2024-09-20 08:10:10|4106.1|4100.1|4105.5|4099.5|4106.1|4100.1|4105.5|4099.5|1
1726819820000|2024-09-20 08:10:20|4105.1|4099.1|4105.6|4099.6|4105.6|4099.6|4105.1|4099.1|1
1726819840000|2024-09-20 08:10:40|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1726819850000|2024-09-20 08:10:50|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1726819860000|2024-09-20 08:11:00|4105.5|4099.5|4105.1|4099.1|4105.5|4099.5|4105.1|4099.1|0
1726819870000|2024-09-20 08:11:10|4104.6|4098.6|4104.5|4098.5|4104.7|4098.7|4104.4|4098.4|2
1726819880000|2024-09-20 08:11:20|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|140
1726819890000|2024-09-20 08:11:30|4105.1|4099.1|4106.1|4100.1|4106.1|4100.1|4105.1|4099.1|3
1726819910000|2024-09-20 08:11:50|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1726819920000|2024-09-20 08:12:00|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1726819930000|2024-09-20 08:12:10|4106|4100|4106|4100|4106|4100|4106|4100|10
1726819940000|2024-09-20 08:12:20|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|10
1726819950000|2024-09-20 08:12:30|4107.2|4101.2|4108.5|4102.5|4108.5|4102.5|4107.2|4101.2|2
1726819960000|2024-09-20 08:12:40|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|3
1726819970000|2024-09-20 08:12:50|||||||||1
1726819990000|2024-09-20 08:13:10|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1726820000000|2024-09-20 08:13:20|4109.5|4103.5|4110.1|4104.1|4110.1|4104.1|4109.5|4103.5|3
1726820010000|2024-09-20 08:13:30|4110.5|4104.5|4111.5|4105.5|4111.5|4105.5|4110.5|4104.5|17
1726820040000|2024-09-20 08:14:00|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|5
1726820050000|2024-09-20 08:14:10|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|1
1726820070000|2024-09-20 08:14:30|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1726820080000|2024-09-20 08:14:40|4111.1|4105.1|4110.6|4104.6|4111.1|4105.1|4110.5|4104.5|1
1726820090000|2024-09-20 08:14:50|4110.7|4104.7|4110.5|4104.5|4110.7|4104.7|4110.5|4104.5|0
1726820100000|2024-09-20 08:15:00|4110.1|4104.1|4109.5|4103.5|4110.1|4104.1|4109.5|4103.5|0
1726820120000|2024-09-20 08:15:20|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|1
1726820130000|2024-09-20 08:15:30|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.1|4103.1|0
1726820140000|2024-09-20 08:15:40|4108.7|4102.7|4108.5|4102.5|4108.7|4102.7|4108.5|4102.5|1
1726820160000|2024-09-20 08:16:00|4108.6|4102.6|4108.5|4102.5|4108.6|4102.6|4108.5|4102.5|0
1726820170000|2024-09-20 08:16:10|4108.6|4102.6|4108.5|4102.5|4108.6|4102.6|4108.5|4102.5|1
1726820190000|2024-09-20 08:16:30|||||||||1
1726820200000|2024-09-20 08:16:40|4108.1|4102.1|4108|4102|4108.1|4102.1|4108|4102|0
1726820210000|2024-09-20 08:16:50|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|11
1726820220000|2024-09-20 08:17:00|4105.1|4099.1|4105|4099|4105.1|4099.1|4105|4099|1
1726820230000|2024-09-20 08:17:10|4104.5|4098.5|4104.1|4098.1|4104.5|4098.5|4104|4098|2
1726820240000|2024-09-20 08:17:20|4104|4098|4104|4098|4104|4098|4104|4098|1
1726820260000|2024-09-20 08:17:40|4103.2|4097.2|4102|4096|4103.2|4097.2|4102|4096|15
1726820270000|2024-09-20 08:17:50|4100.8|4094.8|4100.5|4094.5|4100.8|4094.8|4100.5|4094.5|27
1726820280000|2024-09-20 08:18:00|4100.8|4094.8|4101|4095|4101|4095|4100.5|4094.5|3
1726820290000|2024-09-20 08:18:10|4100.6|4094.6|4101.3|4095.3|4101.3|4095.3|4100.5|4094.5|0
1726820300000|2024-09-20 08:18:20|4101|4095|4101|4095|4101|4095|4101|4095|1
1726820310000|2024-09-20 08:18:30|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1726820320000|2024-09-20 08:18:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726820330000|2024-09-20 08:18:50|4100|4094|4100|4094|4100|4094|4100|4094|1
1726820340000|2024-09-20 08:19:00|4100.8|4094.8|4101.1|4095.1|4101.1|4095.1|4100.8|4094.8|7
1726820360000|2024-09-20 08:19:20|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1726820380000|2024-09-20 08:19:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726820390000|2024-09-20 08:19:50|4101|4095|4101|4095|4101|4095|4101|4095|3
1726820400000|2024-09-20 08:20:00|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1726820430000|2024-09-20 08:20:30|4100.7|4094.7|4100.5|4094.5|4100.7|4094.7|4100.5|4094.5|2
1726820440000|2024-09-20 08:20:40|4100.8|4094.8|4101|4095|4101|4095|4100.8|4094.8|0
1726820460000|2024-09-20 08:21:00|4101.3|4095.3|4101|4095|4101.3|4095.3|4100.5|4094.5|2
1726820470000|2024-09-20 08:21:10|4100.8|4094.8|4101.3|4095.3|4101.3|4095.3|4100.5|4094.5|0
1726820480000|2024-09-20 08:21:20|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1726820490000|2024-09-20 08:21:30|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1726820510000|2024-09-20 08:21:50|4100.3|4094.3|4100.5|4094.5|4100.5|4094.5|4100.3|4094.3|0
1726820530000|2024-09-20 08:22:10|4102.5|4096.5|4101.6|4095.6|4102.5|4096.5|4101.5|4095.5|30
1726820540000|2024-09-20 08:22:20|4101.1|4095.1|4100.1|4094.1|4101.1|4095.1|4100.1|4094.1|9
1726820550000|2024-09-20 08:22:30|4100|4094|4100.1|4094.1|4100.1|4094.1|4100|4094|0
1726820560000|2024-09-20 08:22:40|4100|4094|4100|4094|4100|4094|4100|4094|1
1726820570000|2024-09-20 08:22:50|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|2
1726820590000|2024-09-20 08:23:10|4099.2|4093.2|4099.1|4093.1|4099.2|4093.2|4099.1|4093.1|2
1726820600000|2024-09-20 08:23:20|4099.5|4093.5|4099|4093|4099.6|4093.6|4099|4093|1
1726820610000|2024-09-20 08:23:30|4098|4092|4097.5|4091.5|4098.1|4092.1|4097|4091|24
1726820630000|2024-09-20 08:23:50|||||||||1
1726820640000|2024-09-20 08:24:00|4097.6|4091.6|4098.1|4092.1|4098.1|4092.1|4097.6|4091.6|1
1726820650000|2024-09-20 08:24:10|4097.6|4091.6|4097.5|4091.5|4097.6|4091.6|4097.5|4091.5|2
1726820660000|2024-09-20 08:24:20|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|0
1726820670000|2024-09-20 08:24:30|4097.6|4091.6|4098.1|4092.1|4098.1|4092.1|4097.1|4091.1|2
1726820680000|2024-09-20 08:24:40|||||||||3
1726820690000|2024-09-20 08:24:50|4098.6|4092.6|4100.1|4094.1|4100.1|4094.1|4098.1|4092.1|25
1726820700000|2024-09-20 08:25:00|4100.6|4094.6|4101.6|4095.6|4101.6|4095.6|4100.6|4094.6|3
1726820750000|2024-09-20 08:25:50|4101.5|4095.5|4100.6|4094.6|4102|4096|4100.6|4094.6|4
1726820760000|2024-09-20 08:26:00|4101.1|4095.1|4100.5|4094.5|4101.1|4095.1|4100.5|4094.5|1
1726820770000|2024-09-20 08:26:10|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1726820800000|2024-09-20 08:26:40|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1726820810000|2024-09-20 08:26:50|4100.1|4094.1|4100.6|4094.6|4100.6|4094.6|4100.1|4094.1|0
1726820820000|2024-09-20 08:27:00|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1726820840000|2024-09-20 08:27:20|4101.6|4095.6|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|2
1726820850000|2024-09-20 08:27:30|4101.6|4095.6|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|1
1726820900000|2024-09-20 08:28:20|4101.5|4095.5|4101.1|4095.1|4101.5|4095.5|4101.1|4095.1|1
1726820910000|2024-09-20 08:28:30|4100.5|4094.5|4099.7|4093.7|4100.5|4094.5|4099.1|4093.1|5
1726820920000|2024-09-20 08:28:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726820930000|2024-09-20 08:28:50|4099.7|4093.7|4099.7|4093.7|4100.1|4094.1|4099.6|4093.6|1
1726820940000|2024-09-20 08:29:00|4099.6|4093.6|4099.7|4093.7|4099.7|4093.7|4099.6|4093.6|0
1726820950000|2024-09-20 08:29:10|4099.6|4093.6|4099.6|4093.6|4099.7|4093.7|4099.6|4093.6|2
1726820960000|2024-09-20 08:29:20|4099.5|4093.5|4099.1|4093.1|4099.5|4093.5|4099.1|4093.1|0
1726820970000|2024-09-20 08:29:30|4098.6|4092.6|4098.7|4092.7|4098.7|4092.7|4098.6|4092.6|0
1726820990000|2024-09-20 08:29:50|4099.1|4093.1|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|3
1726821000000|2024-09-20 08:30:00|4100.1|4094.1|4100|4094|4100.1|4094.1|4099.6|4093.6|0
1726821010000|2024-09-20 08:30:10|4099.6|4093.6|4100.1|4094.1|4100.1|4094.1|4099.6|4093.6|0
1726821020000|2024-09-20 08:30:20|4100.5|4094.5|4100.1|4094.1|4100.5|4094.5|4099.6|4093.6|1
1726821030000|2024-09-20 08:30:30|4099.7|4093.7|4100.1|4094.1|4100.1|4094.1|4099.7|4093.7|0
1726821040000|2024-09-20 08:30:40|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1726821050000|2024-09-20 08:30:50|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726821060000|2024-09-20 08:31:00|4099.7|4093.7|4100.5|4094.5|4100.5|4094.5|4099.7|4093.7|0
1726821070000|2024-09-20 08:31:10|4100.6|4094.6|4100.1|4094.1|4100.6|4094.6|4100.1|4094.1|0
1726821090000|2024-09-20 08:31:30|||||||||1
1726821100000|2024-09-20 08:31:40|4099.5|4093.5|4099.6|4093.6|4099.7|4093.7|4099.5|4093.5|1
1726821110000|2024-09-20 08:31:50|4100|4094|4100.1|4094.1|4100.1|4094.1|4100|4094|0
1726821130000|2024-09-20 08:32:10|4099.7|4093.7|4100.1|4094.1|4100.1|4094.1|4099.7|4093.7|0
1726821140000|2024-09-20 08:32:20|4099.7|4093.7|4101|4095|4101|4095|4099.7|4093.7|4
1726821150000|2024-09-20 08:32:30|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1726821160000|2024-09-20 08:32:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4099.2|4093.2|1
1726821180000|2024-09-20 08:33:00|4099.7|4093.7|4099.5|4093.5|4099.7|4093.7|4099.5|4093.5|0
1726821250000|2024-09-20 08:34:10|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|0
1726821270000|2024-09-20 08:34:30|4099|4093|4099.1|4093.1|4099.1|4093.1|4099|4093|0
1726821290000|2024-09-20 08:34:50|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|2
1726821300000|2024-09-20 08:35:00|||||||||1
1726821320000|2024-09-20 08:35:20|4099.6|4093.6|4100.1|4094.1|4100.1|4094.1|4099.5|4093.5|0
1726821330000|2024-09-20 08:35:30|4099.7|4093.7|4099.5|4093.5|4099.7|4093.7|4099.5|4093.5|1
1726821360000|2024-09-20 08:36:00|4099.1|4093.1|4099.5|4093.5|4099.5|4093.5|4099.1|4093.1|0
1726821390000|2024-09-20 08:36:30|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726821420000|2024-09-20 08:37:00|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|2
1726821440000|2024-09-20 08:37:20|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726821480000|2024-09-20 08:38:00|4100.5|4094.5|4100.1|4094.1|4100.5|4094.5|4100.1|4094.1|0
1726821500000|2024-09-20 08:38:20|4098.5|4092.5|4100.5|4094.5|4100.5|4094.5|4098.5|4092.5|4
1726821510000|2024-09-20 08:38:30|4100.8|4094.8|4101|4095|4101|4095|4100.8|4094.8|0
1726821520000|2024-09-20 08:38:40|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|7
1726821530000|2024-09-20 08:38:50|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|0
1726821570000|2024-09-20 08:39:30|4100|4094|4100|4094|4100|4094|4100|4094|0
1726821580000|2024-09-20 08:39:40|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1726821590000|2024-09-20 08:39:50|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726821600000|2024-09-20 08:40:00|4100|4094|4100.5|4094.5|4100.5|4094.5|4100|4094|1
1726821610000|2024-09-20 08:40:10|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726821620000|2024-09-20 08:40:20|4100|4094|4100|4094|4100|4094|4100|4094|0
1726821650000|2024-09-20 08:40:50|4099.5|4093.5|4099.1|4093.1|4099.5|4093.5|4098.5|4092.5|6
1726821660000|2024-09-20 08:41:00|4099|4093|4100|4094|4100.1|4094.1|4099|4093|1
1726821670000|2024-09-20 08:41:10|4100.1|4094.1|4100|4094|4100.1|4094.1|4100|4094|0
1726821700000|2024-09-20 08:41:40|4100.1|4094.1|4099.5|4093.5|4100.1|4094.1|4099.1|4093.1|4
1726821720000|2024-09-20 08:42:00|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726821730000|2024-09-20 08:42:10|4100|4094|4100|4094|4100|4094|4100|4094|0
1726821740000|2024-09-20 08:42:20|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|1
1726821750000|2024-09-20 08:42:30|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1726821760000|2024-09-20 08:42:40|4100.6|4094.6|4101.1|4095.1|4101.1|4095.1|4100.5|4094.5|1
1726821810000|2024-09-20 08:43:30|4100.7|4094.7|4100.5|4094.5|4100.7|4094.7|4100.5|4094.5|15
1726821820000|2024-09-20 08:43:40|4100.6|4094.6|4101.1|4095.1|4101.7|4095.7|4100.6|4094.6|1
1726821830000|2024-09-20 08:43:50|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|0
1726821840000|2024-09-20 08:44:00|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|0
1726821850000|2024-09-20 08:44:10|4101.5|4095.5|4101.6|4095.6|4101.6|4095.6|4101.5|4095.5|0
1726821860000|2024-09-20 08:44:20|4101.7|4095.7|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|15
1726821870000|2024-09-20 08:44:30|4102.6|4096.6|4101.6|4095.6|4103.1|4097.1|4101.6|4095.6|1
1726821880000|2024-09-20 08:44:40|4101.7|4095.7|4101.5|4095.5|4101.7|4095.7|4101.5|4095.5|0
1726821890000|2024-09-20 08:44:50|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1726821900000|2024-09-20 08:45:00|4100.6|4094.6|4101.1|4095.1|4101.1|4095.1|4100.6|4094.6|1
1726821930000|2024-09-20 08:45:30|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|1
1726821940000|2024-09-20 08:45:40|4101.7|4095.7|4102.1|4096.1|4102.1|4096.1|4101.7|4095.7|0
1726821950000|2024-09-20 08:45:50|4101.1|4095.1|4101.5|4095.5|4101.5|4095.5|4101.1|4095.1|4
1726821970000|2024-09-20 08:46:10|4103.1|4097.1|4102.5|4096.5|4103.1|4097.1|4102.5|4096.5|25
1726821980000|2024-09-20 08:46:20|4102.8|4096.8|4102.5|4096.5|4102.8|4096.8|4102.5|4096.5|1
1726821990000|2024-09-20 08:46:30|4102.8|4096.8|4103|4097|4103|4097|4102.8|4096.8|0
1726822000000|2024-09-20 08:46:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|5
1726822030000|2024-09-20 08:47:10|4103.6|4097.6|4104.5|4098.5|4104.5|4098.5|4103.6|4097.6|15
1726822050000|2024-09-20 08:47:30|||||||||7
1726822090000|2024-09-20 08:48:10|4104.1|4098.1|4103.5|4097.5|4104.1|4098.1|4103.5|4097.5|1
1726822110000|2024-09-20 08:48:30|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|0
1726822130000|2024-09-20 08:48:50|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1726822140000|2024-09-20 08:49:00|4103.6|4097.6|4103.6|4097.6|4103.7|4097.7|4103.6|4097.6|3
1726822150000|2024-09-20 08:49:10|4104.1|4098.1|4103.7|4097.7|4104.1|4098.1|4103.7|4097.7|0
1726822160000|2024-09-20 08:49:20|4103.6|4097.6|4103|4097|4103.6|4097.6|4103|4097|0
1726822170000|2024-09-20 08:49:30|4102.7|4096.7|4103.5|4097.5|4103.5|4097.5|4102.7|4096.7|4
1726822180000|2024-09-20 08:49:40|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4
1726822190000|2024-09-20 08:49:50|4104.8|4098.8|4104.5|4098.5|4104.8|4098.8|4104.5|4098.5|11
1726822200000|2024-09-20 08:50:00|4106|4100|4106|4100|4106|4100|4106|4100|4
1726822210000|2024-09-20 08:50:10|||||||||1
1726822240000|2024-09-20 08:50:40|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|4104.5|4098.5|1
1726822260000|2024-09-20 08:51:00|4104.6|4098.6|4104.5|4098.5|4104.6|4098.6|4104.5|4098.5|0
1726822280000|2024-09-20 08:51:20|4106|4100|4105.5|4099.5|4106|4100|4105.5|4099.5|5
1726822300000|2024-09-20 08:51:40|4105.7|4099.7|4105.7|4099.7|4106.1|4100.1|4105.7|4099.7|0
1726822310000|2024-09-20 08:51:50|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726822330000|2024-09-20 08:52:10|4105.5|4099.5|4106|4100|4106|4100|4105.5|4099.5|0
1726822340000|2024-09-20 08:52:20|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1726822350000|2024-09-20 08:52:30|4105.7|4099.7|4105.5|4099.5|4105.7|4099.7|4105.5|4099.5|0
1726822360000|2024-09-20 08:52:40|4105.3|4099.3|4104.5|4098.5|4105.3|4099.3|4104.5|4098.5|0
1726822390000|2024-09-20 08:53:10|4104|4098|4104|4098|4104.1|4098.1|4104|4098|0
1726822410000|2024-09-20 08:53:30|4103.6|4097.6|4103.1|4097.1|4103.6|4097.6|4102.7|4096.7|4
1726822420000|2024-09-20 08:53:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|2
1726822430000|2024-09-20 08:53:50|4103.7|4097.7|4102.7|4096.7|4103.7|4097.7|4102.7|4096.7|0
1726822440000|2024-09-20 08:54:00|4103.1|4097.1|4103.5|4097.5|4103.5|4097.5|4103.1|4097.1|0
1726822460000|2024-09-20 08:54:20|4102.7|4096.7|4102.5|4096.5|4102.7|4096.7|4102.5|4096.5|1
1726822480000|2024-09-20 08:54:40|4102.1|4096.1|4101.7|4095.7|4102.1|4096.1|4101.7|4095.7|0
1726822490000|2024-09-20 08:54:50|4101.6|4095.6|4101.6|4095.6|4101.7|4095.7|4101.6|4095.6|0
1726822500000|2024-09-20 08:55:00|4101.7|4095.7|4101.7|4095.7|4102.1|4096.1|4101.7|4095.7|0
1726822520000|2024-09-20 08:55:20|4102.1|4096.1|4101.7|4095.7|4102.5|4096.5|4101.7|4095.7|0
1726822540000|2024-09-20 08:55:40|4102.1|4096.1|4102.7|4096.7|4103.2|4097.2|4102.1|4096.1|3
1726822550000|2024-09-20 08:55:50|4102.5|4096.5|4102.7|4096.7|4102.7|4096.7|4102.5|4096.5|0
1726822560000|2024-09-20 08:56:00|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|4102.6|4096.6|0
1726822570000|2024-09-20 08:56:10|4102.7|4096.7|4102.5|4096.5|4102.7|4096.7|4102.5|4096.5|0
1726822590000|2024-09-20 08:56:30|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.6|4096.6|0
1726822600000|2024-09-20 08:56:40|4102.6|4096.6|4102.5|4096.5|4102.6|4096.6|4102.5|4096.5|0
1726822610000|2024-09-20 08:56:50|4102.6|4096.6|4102.5|4096.5|4102.7|4096.7|4102.5|4096.5|0
1726822620000|2024-09-20 08:57:00|4102.1|4096.1|4102.7|4096.7|4102.7|4096.7|4102.1|4096.1|1
1726822670000|2024-09-20 08:57:50|4103.1|4097.1|4102.5|4096.5|4103.1|4097.1|4102.1|4096.1|2
1726822680000|2024-09-20 08:58:00|4102.6|4096.6|4102.6|4096.6|4102.7|4096.7|4102.6|4096.6|0
1726822690000|2024-09-20 08:58:10|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1726822700000|2024-09-20 08:58:20|4103.1|4097.1|4102.7|4096.7|4103.1|4097.1|4102.7|4096.7|0
1726822720000|2024-09-20 08:58:40|4103.1|4097.1|4102.7|4096.7|4103.1|4097.1|4102.7|4096.7|1
1726822740000|2024-09-20 08:59:00|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|0
1726822780000|2024-09-20 08:59:40|4102.5|4096.5|4103.7|4097.7|4103.7|4097.7|4102.5|4096.5|2
1726822810000|2024-09-20 09:00:10|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|0
1726822820000|2024-09-20 09:00:20|4103.1|4097.1|4102.7|4096.7|4103.1|4097.1|4102.7|4096.7|0
1726822830000|2024-09-20 09:00:30|||||||||1
1726822860000|2024-09-20 09:01:00|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|1
1726822870000|2024-09-20 09:01:10|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1726822880000|2024-09-20 09:01:20|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1726822890000|2024-09-20 09:01:30|4104.6|4098.6|4104.7|4098.7|4105.1|4099.1|4104.6|4098.6|1
1726822900000|2024-09-20 09:01:40|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|0
1726822910000|2024-09-20 09:01:50|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1726822940000|2024-09-20 09:02:20|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1726822960000|2024-09-20 09:02:40|4105.7|4099.7|4105.5|4099.5|4105.7|4099.7|4105.5|4099.5|0
1726822970000|2024-09-20 09:02:50|4105.6|4099.6|4105.6|4099.6|4105.7|4099.7|4105.6|4099.6|0
1726822980000|2024-09-20 09:03:00|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1726822990000|2024-09-20 09:03:10|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1726823050000|2024-09-20 09:04:10|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|1
1726823060000|2024-09-20 09:04:20|4106.5|4100.5|4106.1|4100.1|4106.6|4100.6|4106.1|4100.1|0
1726823070000|2024-09-20 09:04:30|4106.6|4100.6|4106.7|4100.7|4106.7|4100.7|4106.6|4100.6|1
1726823090000|2024-09-20 09:04:50|4106.1|4100.1|4105.7|4099.7|4106.1|4100.1|4105.7|4099.7|0
1726823100000|2024-09-20 09:05:00|4106.5|4100.5|4105.7|4099.7|4106.5|4100.5|4105.7|4099.7|0
1726823140000|2024-09-20 09:05:40|4105.4|4099.4|4105.6|4099.6|4105.6|4099.6|4105.4|4099.4|1
1726823150000|2024-09-20 09:05:50|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|0
1726823160000|2024-09-20 09:06:00|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|1
1726823180000|2024-09-20 09:06:20|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1726823190000|2024-09-20 09:06:30|4105.2|4099.2|4104.7|4098.7|4105.2|4099.2|4104.7|4098.7|1
1726823200000|2024-09-20 09:06:40|4105.1|4099.1|4104.7|4098.7|4105.1|4099.1|4104.7|4098.7|0
1726823210000|2024-09-20 09:06:50|4105.1|4099.1|4104.7|4098.7|4105.1|4099.1|4104.7|4098.7|0
1726823240000|2024-09-20 09:07:20|4103.9|4097.9|4104.1|4098.1|4104.1|4098.1|4103.4|4097.4|2
1726823270000|2024-09-20 09:07:50|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1726823280000|2024-09-20 09:08:00|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|0
1726823290000|2024-09-20 09:08:10|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1726823330000|2024-09-20 09:08:50|4104.5|4098.5|4103.7|4097.7|4104.6|4098.6|4103.7|4097.7|0
1726823350000|2024-09-20 09:09:10|4104.5|4098.5|4104.6|4098.6|4104.6|4098.6|4104.5|4098.5|0
1726823360000|2024-09-20 09:09:20|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1726823410000|2024-09-20 09:10:10|||||||||1
1726823460000|2024-09-20 09:11:00|4104.1|4098.1|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|0
1726823480000|2024-09-20 09:11:20|4104.5|4098.5|4104.6|4098.6|4104.7|4098.7|4104.5|4098.5|0
1726823490000|2024-09-20 09:11:30|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1726823550000|2024-09-20 09:12:30|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|32
1726823570000|2024-09-20 09:12:50|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|7
1726823580000|2024-09-20 09:13:00|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|54
1726823590000|2024-09-20 09:13:10|4102.4|4096.4|4101.7|4095.7|4102.4|4096.4|4101.4|4095.4|7
1726823630000|2024-09-20 09:13:50|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|0
1726823640000|2024-09-20 09:14:00|4100.9|4094.9|4100.5|4094.5|4100.9|4094.9|4100.5|4094.5|1
1726823670000|2024-09-20 09:14:30|4100.4|4094.4|4100|4094|4100.4|4094.4|4100|4094|2
1726823700000|2024-09-20 09:15:00|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|0
1726823710000|2024-09-20 09:15:10|4099.5|4093.5|4099|4093|4099.5|4093.5|4099|4093|0
1726823720000|2024-09-20 09:15:20|4098.6|4092.6|4099|4093|4099|4093|4098.6|4092.6|1
1726823740000|2024-09-20 09:15:40|4099.4|4093.4|4097.4|4091.4|4099.5|4093.5|4097.4|4091.4|181
1726823750000|2024-09-20 09:15:50|4098|4092|4098.4|4092.4|4098.4|4092.4|4098|4092|10
1726823770000|2024-09-20 09:16:10|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4
1726823780000|2024-09-20 09:16:20|||||||||3
1726823810000|2024-09-20 09:16:50|4097.5|4091.5|4098.4|4092.4|4098.4|4092.4|4097.5|4091.5|2
1726823850000|2024-09-20 09:17:30|4098.2|4092.2|4098|4092|4098.2|4092.2|4098|4092|2
1726823860000|2024-09-20 09:17:40|4097.6|4091.6|4098|4092|4098|4092|4097.6|4091.6|1
1726823870000|2024-09-20 09:17:50|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|0
1726823880000|2024-09-20 09:18:00|4097.4|4091.4|4097.5|4091.5|4097.5|4091.5|4097.4|4091.4|2
1726823890000|2024-09-20 09:18:10|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|0
1726823900000|2024-09-20 09:18:20|||||||||2
1726823910000|2024-09-20 09:18:30|4097.5|4091.5|4098.9|4092.9|4098.9|4092.9|4097.5|4091.5|4
1726823920000|2024-09-20 09:18:40|4099|4093|4099|4093|4099|4093|4099|4093|0
1726823930000|2024-09-20 09:18:50|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1726823950000|2024-09-20 09:19:10|4099.7|4093.7|4099.7|4093.7|4099.9|4093.9|4099.7|4093.7|0
1726823960000|2024-09-20 09:19:20|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1726823980000|2024-09-20 09:19:40|||||||||1
1726823990000|2024-09-20 09:19:50|4099.9|4093.9|4100.2|4094.2|4100.2|4094.2|4099.9|4093.9|1
1726824000000|2024-09-20 09:20:00|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|4099.9|4093.9|2
1726824010000|2024-09-20 09:20:10|4099.7|4093.7|4099.9|4093.9|4099.9|4093.9|4099|4093|2
1726824020000|2024-09-20 09:20:20|4099.7|4093.7|4098.9|4092.9|4099.7|4093.7|4098.9|4092.9|0
1726824040000|2024-09-20 09:20:40|4099|4093|4098.7|4092.7|4099|4093|4098.7|4092.7|0
1726824060000|2024-09-20 09:21:00|4098|4092|4098.4|4092.4|4098.4|4092.4|4098|4092|0
1726824070000|2024-09-20 09:21:10|4098.7|4092.7|4098.4|4092.4|4098.7|4092.7|4098.4|4092.4|0
1726824090000|2024-09-20 09:21:30|4097.9|4091.9|4097.9|4091.9|4098|4092|4096.9|4090.9|7
1726824100000|2024-09-20 09:21:40|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|0
1726824110000|2024-09-20 09:21:50|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|0
1726824120000|2024-09-20 09:22:00|4097.7|4091.7|4097.7|4091.7|4098|4092|4097.7|4091.7|0
1726824130000|2024-09-20 09:22:10|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|0
1726824140000|2024-09-20 09:22:20|4098|4092|4098|4092|4098|4092|4098|4092|0
1726824150000|2024-09-20 09:22:30|4098.4|4092.4|4098.7|4092.7|4098.9|4092.9|4098.4|4092.4|1
1726824170000|2024-09-20 09:22:50|4098.4|4092.4|4098|4092|4098.4|4092.4|4097.9|4091.9|3
1726824180000|2024-09-20 09:23:00|4097.6|4091.6|4098.4|4092.4|4098.4|4092.4|4097.6|4091.6|1
1726824250000|2024-09-20 09:24:10|4098.7|4092.7|4097.7|4091.7|4098.7|4092.7|4097.7|4091.7|0
1726824260000|2024-09-20 09:24:20|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|0
1726824280000|2024-09-20 09:24:40|4097.7|4091.7|4097.5|4091.5|4098|4092|4097.5|4091.5|1
1726824290000|2024-09-20 09:24:50|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|0
1726824320000|2024-09-20 09:25:20|4097.5|4091.5|4097.9|4091.9|4097.9|4091.9|4097.5|4091.5|3
1726824360000|2024-09-20 09:26:00|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726824380000|2024-09-20 09:26:20|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|2
1726824400000|2024-09-20 09:26:40|4097.2|4091.2|4097.4|4091.4|4097.4|4091.4|4097.2|4091.2|3
1726824420000|2024-09-20 09:27:00|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|2
1726824440000|2024-09-20 09:27:20|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|0
1726824450000|2024-09-20 09:27:30|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|1
1726824470000|2024-09-20 09:27:50|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|0
1726824480000|2024-09-20 09:28:00|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|0
1726824520000|2024-09-20 09:28:40|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726824560000|2024-09-20 09:29:20|4097.7|4091.7|4097.7|4091.7|4097.7|4091.7|4097.4|4091.4|0
1726824570000|2024-09-20 09:29:30|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.2|4091.2|0
1726824580000|2024-09-20 09:29:40|4097.2|4091.2|4097.4|4091.4|4097.4|4091.4|4097.2|4091.2|0
1726824600000|2024-09-20 09:30:00|4097.2|4091.2|4097.4|4091.4|4097.4|4091.4|4097.2|4091.2|1
1726824620000|2024-09-20 09:30:20|||||||||13
1726824630000|2024-09-20 09:30:30|||||||||1
1726824660000|2024-09-20 09:31:00|4097.2|4091.2|4097.4|4091.4|4097.4|4091.4|4097.2|4091.2|5
1726824680000|2024-09-20 09:31:20|4101.4|4095.4|4099.7|4093.7|4101.4|4095.4|4099.7|4093.7|17
1726824690000|2024-09-20 09:31:30|4100.2|4094.2|4100.4|4094.4|4100.4|4094.4|4099.7|4093.7|1
1726824700000|2024-09-20 09:31:40|4100.7|4094.7|4100.5|4094.5|4100.7|4094.7|4100.5|4094.5|2
1726824710000|2024-09-20 09:31:50|4100.1|4094.1|4100.7|4094.7|4100.7|4094.7|4100.1|4094.1|16
1726824730000|2024-09-20 09:32:10|4100.6|4094.6|4100.5|4094.5|4100.6|4094.6|4100.5|4094.5|0
1726824750000|2024-09-20 09:32:30|4099.7|4093.7|4099.4|4093.4|4099.7|4093.7|4099.4|4093.4|4
1726824790000|2024-09-20 09:33:10|4100.1|4094.1|4099.7|4093.7|4100.1|4094.1|4099.7|4093.7|1
1726824860000|2024-09-20 09:34:20|4099.2|4093.2|4099.7|4093.7|4099.7|4093.7|4099.2|4093.2|0
1726824900000|2024-09-20 09:35:00|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|0
1726824910000|2024-09-20 09:35:10|4100.1|4094.1|4099.9|4093.9|4100.2|4094.2|4099.9|4093.9|2
1726824920000|2024-09-20 09:35:20|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1726824930000|2024-09-20 09:35:30|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1726824940000|2024-09-20 09:35:40|4100.1|4094.1|4100.2|4094.2|4100.2|4094.2|4100.1|4094.1|0
1726824960000|2024-09-20 09:36:00|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|4099.7|4093.7|0
1726824970000|2024-09-20 09:36:10|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|0
1726824990000|2024-09-20 09:36:30|4099.7|4093.7|4100.1|4094.1|4100.1|4094.1|4099.7|4093.7|0
1726825010000|2024-09-20 09:36:50|4099.7|4093.7|4100.1|4094.1|4100.1|4094.1|4099.7|4093.7|1
1726825030000|2024-09-20 09:37:10|4099.1|4093.1|4099.1|4093.1|4099.2|4093.2|4099.1|4093.1|3
1726825050000|2024-09-20 09:37:30|||||||||1
1726825090000|2024-09-20 09:38:10|4099.2|4093.2|4100.7|4094.7|4100.7|4094.7|4099.2|4093.2|4
1726825100000|2024-09-20 09:38:20|4099.7|4093.7|4098.7|4092.7|4099.7|4093.7|4098.7|4092.7|13
1726825110000|2024-09-20 09:38:30|4098.6|4092.6|4098.7|4092.7|4098.7|4092.7|4098.6|4092.6|0
1726825130000|2024-09-20 09:38:50|4098.4|4092.4|4098.2|4092.2|4098.4|4092.4|4098.2|4092.2|0
1726825140000|2024-09-20 09:39:00|4098.7|4092.7|4099.2|4093.2|4099.2|4093.2|4098.7|4092.7|2
1726825150000|2024-09-20 09:39:10|4099.1|4093.1|4098.7|4092.7|4099.1|4093.1|4098.7|4092.7|0
1726825160000|2024-09-20 09:39:20|4099.1|4093.1|4098.7|4092.7|4099.1|4093.1|4098.7|4092.7|1
1726825170000|2024-09-20 09:39:30|||||||||1
1726825190000|2024-09-20 09:39:50|4099.2|4093.2|4099.2|4093.2|4099.7|4093.7|4099.2|4093.2|1
1726825200000|2024-09-20 09:40:00|4099.1|4093.1|4099.1|4093.1|4099.2|4093.2|4099.1|4093.1|0
1726825210000|2024-09-20 09:40:10|4099.2|4093.2|4099.7|4093.7|4099.7|4093.7|4099.2|4093.2|0
1726825320000|2024-09-20 09:42:00|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|0
1726825330000|2024-09-20 09:42:10|4099.1|4093.1|4098.7|4092.7|4099.2|4093.2|4098.7|4092.7|0
1726825370000|2024-09-20 09:42:50|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|0
1726825380000|2024-09-20 09:43:00|4098.7|4092.7|4098.7|4092.7|4099.4|4093.4|4098.7|4092.7|4
1726825390000|2024-09-20 09:43:10|4098.9|4092.9|4098.7|4092.7|4098.9|4092.9|4098.7|4092.7|0
1726825400000|2024-09-20 09:43:20|4098.9|4092.9|4098.7|4092.7|4099|4093|4098.7|4092.7|0
1726825410000|2024-09-20 09:43:30|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|4098.9|4092.9|0
1726825420000|2024-09-20 09:43:40|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|0
1726825430000|2024-09-20 09:43:50|4099.1|4093.1|4099.7|4093.7|4099.7|4093.7|4099.1|4093.1|1
1726825590000|2024-09-20 09:46:30|4100.1|4094.1|4099.7|4093.7|4100.1|4094.1|4099.7|4093.7|1
1726825610000|2024-09-20 09:46:50|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|0
1726825640000|2024-09-20 09:47:20|4102.4|4096.4|4103.7|4097.7|4103.7|4097.7|4102.4|4096.4|11
1726825650000|2024-09-20 09:47:30|4105.2|4099.2|4105.6|4099.6|4105.7|4099.7|4105.2|4099.2|21
1726825660000|2024-09-20 09:47:40|4105.2|4099.2|4104.6|4098.6|4105.2|4099.2|4104.6|4098.6|3
1726825670000|2024-09-20 09:47:50|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|1
1726825690000|2024-09-20 09:48:10|4104|4098|4103.9|4097.9|4104|4098|4103.9|4097.9|0
1726825700000|2024-09-20 09:48:20|4103.7|4097.7|4104.7|4098.7|4104.7|4098.7|4103.7|4097.7|1
1726825710000|2024-09-20 09:48:30|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|4104.6|4098.6|0
1726825760000|2024-09-20 09:49:20|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1726825770000|2024-09-20 09:49:30|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4
1726825780000|2024-09-20 09:49:40|4104.7|4098.7|4105.2|4099.2|4105.2|4099.2|4104.7|4098.7|2
1726825790000|2024-09-20 09:49:50|4104.4|4098.4|4103.9|4097.9|4104.4|4098.4|4103.7|4097.7|1
1726825800000|2024-09-20 09:50:00|4104.2|4098.2|4104.7|4098.7|4104.7|4098.7|4104.2|4098.2|0
1726825810000|2024-09-20 09:50:10|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|0
1726825820000|2024-09-20 09:50:20|4104.2|4098.2|4104.2|4098.2|4104.6|4098.6|4104.2|4098.2|0
1726825830000|2024-09-20 09:50:30|4104.7|4098.7|4104.4|4098.4|4104.7|4098.7|4104.4|4098.4|0
1726825840000|2024-09-20 09:50:40|4104.2|4098.2|4104.6|4098.6|4104.6|4098.6|4104.2|4098.2|0
1726825850000|2024-09-20 09:50:50|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|0
1726825860000|2024-09-20 09:51:00|4104.6|4098.6|4104.2|4098.2|4104.6|4098.6|4104.2|4098.2|0
1726825870000|2024-09-20 09:51:10|4104.6|4098.6|4104.2|4098.2|4104.6|4098.6|4104.2|4098.2|0
1726825880000|2024-09-20 09:51:20|4104.7|4098.7|4106.6|4100.6|4107|4101|4104.7|4098.7|102
1726825890000|2024-09-20 09:51:30|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|1
1726825910000|2024-09-20 09:51:50|||||||||1
1726825920000|2024-09-20 09:52:00|4104.6|4098.6|4103.9|4097.9|4104.6|4098.6|4103.7|4097.7|21
1726825930000|2024-09-20 09:52:10|4102|4096|4102.7|4096.7|4102.7|4096.7|4102|4096|33
1726825940000|2024-09-20 09:52:20|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1726825980000|2024-09-20 09:53:00|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|2
1726826040000|2024-09-20 09:54:00|4101.4|4095.4|4100.7|4094.7|4101.4|4095.4|4100.7|4094.7|0
1726826050000|2024-09-20 09:54:10|4100.6|4094.6|4100.7|4094.7|4100.7|4094.7|4100.6|4094.6|0
1726826100000|2024-09-20 09:55:00|4100.6|4094.6|4099.7|4093.7|4100.6|4094.6|4099.7|4093.7|0
1726826140000|2024-09-20 09:55:40|4099.9|4093.9|4100.7|4094.7|4100.7|4094.7|4099.9|4093.9|3
1726826150000|2024-09-20 09:55:50|4101.1|4095.1|4101.2|4095.2|4101.2|4095.2|4101.1|4095.1|0
1726826160000|2024-09-20 09:56:00|4100.9|4094.9|4101.2|4095.2|4101.2|4095.2|4100.9|4094.9|0
1726826170000|2024-09-20 09:56:10|4100.9|4094.9|4100.9|4094.9|4101.2|4095.2|4100.9|4094.9|0
1726826180000|2024-09-20 09:56:20|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|4100.7|4094.7|1
1726826190000|2024-09-20 09:56:30|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1726826200000|2024-09-20 09:56:40|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|0
1726826210000|2024-09-20 09:56:50|4100.1|4094.1|4100.6|4094.6|4100.7|4094.7|4100.1|4094.1|0
1726826220000|2024-09-20 09:57:00|4100.7|4094.7|4101.7|4095.7|4101.7|4095.7|4100.7|4094.7|0
1726826240000|2024-09-20 09:57:20|4101.9|4095.9|4102.5|4096.5|4102.7|4096.7|4101.9|4095.9|5
1726826250000|2024-09-20 09:57:30|4102.1|4096.1|4100.2|4094.2|4102.2|4096.2|4099.5|4093.5|3
1726826260000|2024-09-20 09:57:40|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.2|4094.2|0
1726826270000|2024-09-20 09:57:50|4101.1|4095.1|4101.7|4095.7|4101.7|4095.7|4101.1|4095.1|63
1726826290000|2024-09-20 09:58:10|4102.2|4096.2|4101.7|4095.7|4102.2|4096.2|4101.7|4095.7|1
1726826310000|2024-09-20 09:58:30|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|9
1726826320000|2024-09-20 09:58:40|4100.4|4094.4|4101.4|4095.4|4101.4|4095.4|4100.4|4094.4|37
1726826330000|2024-09-20 09:58:50|4101.7|4095.7|4101.7|4095.7|4102.2|4096.2|4101.4|4095.4|8
1726826350000|2024-09-20 09:59:10|4101.4|4095.4|4100.2|4094.2|4101.4|4095.4|4100.2|4094.2|3
1726826380000|2024-09-20 09:59:40|4100.4|4094.4|4100.4|4094.4|4100.4|4094.4|4100.2|4094.2|0
1726826390000|2024-09-20 09:59:50|4100.7|4094.7|4100.9|4094.9|4101.2|4095.2|4100.7|4094.7|0
1726826400000|2024-09-20 10:00:00|4100.7|4094.7|4100.4|4094.4|4100.7|4094.7|4100.2|4094.2|0
1726826420000|2024-09-20 10:00:20|4098.4|4092.4|4098|4092|4098.4|4092.4|4098|4092|54
1726826430000|2024-09-20 10:00:30|4097.7|4091.7|4097.4|4091.4|4097.7|4091.7|4097.4|4091.4|0
1726826440000|2024-09-20 10:00:40|4097.7|4091.7|4097.9|4091.9|4097.9|4091.9|4097.7|4091.7|1
1726826450000|2024-09-20 10:00:50|4097.5|4091.5|4098.2|4092.2|4098.2|4092.2|4097.5|4091.5|1
1726826460000|2024-09-20 10:01:00|4097.9|4091.9|4098.2|4092.2|4098.2|4092.2|4097.9|4091.9|1
1726826480000|2024-09-20 10:01:20|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|3
1726826490000|2024-09-20 10:01:30|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726826500000|2024-09-20 10:01:40|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|1
1726826520000|2024-09-20 10:02:00|4097.4|4091.4|4096.4|4090.4|4097.4|4091.4|4096.4|4090.4|6
1726826540000|2024-09-20 10:02:20|4096.2|4090.2|4095.2|4089.2|4096.2|4090.2|4095.2|4089.2|4
1726826550000|2024-09-20 10:02:30|||||||||3
1726826580000|2024-09-20 10:03:00|4095.5|4089.5|4095.7|4089.7|4096.2|4090.2|4095.5|4089.5|9
1726826590000|2024-09-20 10:03:10|4096.8|4090.8|4096.7|4090.7|4096.8|4090.8|4096.7|4090.7|21
1726826610000|2024-09-20 10:03:30|4096.2|4090.2|4096.7|4090.7|4096.7|4090.7|4096.2|4090.2|0
1726826640000|2024-09-20 10:04:00|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|4095.9|4089.9|0
1726826650000|2024-09-20 10:04:10|4095.6|4089.6|4096.2|4090.2|4096.4|4090.4|4095.6|4089.6|1
1726826660000|2024-09-20 10:04:20|4096.4|4090.4|4095.4|4089.4|4096.4|4090.4|4095.4|4089.4|24
1726826670000|2024-09-20 10:04:30|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|1
1726826690000|2024-09-20 10:04:50|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|0
1726826700000|2024-09-20 10:05:00|4095.7|4089.7|4095.4|4089.4|4095.7|4089.7|4095.4|4089.4|0
1726826710000|2024-09-20 10:05:10|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1726826720000|2024-09-20 10:05:20|||||||||2
1726826740000|2024-09-20 10:05:40|4094.4|4088.4|4093.7|4087.7|4094.4|4088.4|4093.7|4087.7|5
1726826750000|2024-09-20 10:05:50|4093.4|4087.4|4093.7|4087.7|4093.7|4087.7|4093.4|4087.4|1
1726826760000|2024-09-20 10:06:00|4093.4|4087.4|4093.7|4087.7|4093.7|4087.7|4093.4|4087.4|3
1726826770000|2024-09-20 10:06:10|||||||||4
1726826780000|2024-09-20 10:06:20|4093.4|4087.4|4093.7|4087.7|4093.7|4087.7|4093.4|4087.4|2
1726826810000|2024-09-20 10:06:50|||||||||1
1726826820000|2024-09-20 10:07:00|4093.4|4087.4|4093.7|4087.7|4093.7|4087.7|4093.4|4087.4|1
1726826830000|2024-09-20 10:07:10|4094.9|4088.9|4094.7|4088.7|4094.9|4088.9|4094.7|4088.7|56
1726826850000|2024-09-20 10:07:30|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|0
1726826890000|2024-09-20 10:08:10|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|2
1726826900000|2024-09-20 10:08:20|4093.4|4087.4|4093.7|4087.7|4093.7|4087.7|4093|4087|83
1726826920000|2024-09-20 10:08:40|4093.4|4087.4|4093.7|4087.7|4093.7|4087.7|4093.4|4087.4|6
1726826930000|2024-09-20 10:08:50|4093.4|4087.4|4093.7|4087.7|4093.7|4087.7|4093.4|4087.4|1
1726826960000|2024-09-20 10:09:20|4094.2|4088.2|4093.7|4087.7|4094.2|4088.2|4093.7|4087.7|1
1726826970000|2024-09-20 10:09:30|||||||||2
1726826980000|2024-09-20 10:09:40|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|0
1726827000000|2024-09-20 10:10:00|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|5
1726827040000|2024-09-20 10:10:40|4094.9|4088.9|4094.7|4088.7|4094.9|4088.9|4094.7|4088.7|1
1726827050000|2024-09-20 10:10:50|4094.9|4088.9|4094.7|4088.7|4094.9|4088.9|4094.7|4088.7|0
1726827060000|2024-09-20 10:11:00|4094.4|4088.4|4094.2|4088.2|4094.4|4088.4|4094.2|4088.2|0
1726827070000|2024-09-20 10:11:10|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|0
1726827090000|2024-09-20 10:11:30|4094.2|4088.2|4093.4|4087.4|4094.2|4088.2|4093.4|4087.4|3
1726827100000|2024-09-20 10:11:40|4093.7|4087.7|4093.9|4087.9|4093.9|4087.9|4093.7|4087.7|1
1726827120000|2024-09-20 10:12:00|4094.4|4088.4|4093.4|4087.4|4094.4|4088.4|4093.4|4087.4|0
1726827150000|2024-09-20 10:12:30|4093.7|4087.7|4094.4|4088.4|4094.4|4088.4|4093.7|4087.7|2
1726827160000|2024-09-20 10:12:40|||||||||73
1726827170000|2024-09-20 10:12:50|4094.5|4088.5|4093.4|4087.4|4094.5|4088.5|4093.4|4087.4|5
1726827190000|2024-09-20 10:13:10|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|0
1726827200000|2024-09-20 10:13:20|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|0
1726827220000|2024-09-20 10:13:40|||||||||1
1726827240000|2024-09-20 10:14:00|||||||||4
1726827250000|2024-09-20 10:14:10|||||||||1
1726827270000|2024-09-20 10:14:30|4093.2|4087.2|4092.7|4086.7|4093.2|4087.2|4092.4|4086.4|9
1726827280000|2024-09-20 10:14:40|4092.4|4086.4|4092.7|4086.7|4092.7|4086.7|4092.4|4086.4|2
1726827310000|2024-09-20 10:15:10|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|0
1726827320000|2024-09-20 10:15:20|4092.7|4086.7|4091.7|4085.7|4092.7|4086.7|4091.4|4085.4|27
1726827360000|2024-09-20 10:16:00|4091.4|4085.4|4091.7|4085.7|4091.7|4085.7|4091.4|4085.4|1
1726827380000|2024-09-20 10:16:20|4092|4086|4091.7|4085.7|4092.4|4086.4|4091.7|4085.7|1
1726827400000|2024-09-20 10:16:40|4092|4086|4091.7|4085.7|4092.4|4086.4|4091.7|4085.7|1
1726827410000|2024-09-20 10:16:50|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|5
1726827420000|2024-09-20 10:17:00|4091.2|4085.2|4091.4|4085.4|4091.4|4085.4|4090.4|4084.4|15
1726827430000|2024-09-20 10:17:10|4092.1|4086.1|4092.7|4086.7|4092.9|4086.9|4092.1|4086.1|15
1726827440000|2024-09-20 10:17:20|||||||||5
1726827460000|2024-09-20 10:17:40|||||||||1
1726827470000|2024-09-20 10:17:50|||||||||1
1726827480000|2024-09-20 10:18:00|4093.1|4087.1|4092.7|4086.7|4093.1|4087.1|4092.7|4086.7|1
1726827490000|2024-09-20 10:18:10|4093.1|4087.1|4092.7|4086.7|4093.1|4087.1|4092.7|4086.7|1
1726827510000|2024-09-20 10:18:30|4092.4|4086.4|4094.7|4088.7|4094.7|4088.7|4092.4|4086.4|27
1726827540000|2024-09-20 10:19:00|4095.2|4089.2|4094.7|4088.7|4095.2|4089.2|4094.7|4088.7|1
1726827570000|2024-09-20 10:19:30|||||||||1
1726827580000|2024-09-20 10:19:40|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|1
1726827590000|2024-09-20 10:19:50|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4093.7|4087.7|0
1726827600000|2024-09-20 10:20:00|4093.9|4087.9|4093.7|4087.7|4093.9|4087.9|4093.7|4087.7|0
1726827610000|2024-09-20 10:20:10|4093.4|4087.4|4093.9|4087.9|4094.2|4088.2|4093.4|4087.4|1
1726827620000|2024-09-20 10:20:20|4093.7|4087.7|4093.4|4087.4|4093.7|4087.7|4093.4|4087.4|2
1726827630000|2024-09-20 10:20:30|||||||||2
1726827660000|2024-09-20 10:21:00|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4093.9|4087.9|2
1726827670000|2024-09-20 10:21:10|4093.9|4087.9|4093.7|4087.7|4093.9|4087.9|4093.7|4087.7|0
1726827720000|2024-09-20 10:22:00|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|0
1726827740000|2024-09-20 10:22:20|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4092.4|4086.4|2
1726827750000|2024-09-20 10:22:30|4092.9|4086.9|4092.7|4086.7|4092.9|4086.9|4092.7|4086.7|2
1726827760000|2024-09-20 10:22:40|4092.4|4086.4|4092.7|4086.7|4092.7|4086.7|4092.4|4086.4|4
1726827770000|2024-09-20 10:22:50|4093.1|4087.1|4092.7|4086.7|4093.1|4087.1|4092.7|4086.7|1
1726827810000|2024-09-20 10:23:30|4092.4|4086.4|4092.7|4086.7|4092.7|4086.7|4092.4|4086.4|2
1726827870000|2024-09-20 10:24:30|4092.4|4086.4|4091.4|4085.4|4092.4|4086.4|4091.4|4085.4|4
1726827890000|2024-09-20 10:24:50|4091.5|4085.5|4092.7|4086.7|4092.7|4086.7|4091.5|4085.5|11
1726827900000|2024-09-20 10:25:00|4092.9|4086.9|4093.7|4087.7|4093.7|4087.7|4092.9|4086.9|0
1726827930000|2024-09-20 10:25:30|4093.9|4087.9|4093.7|4087.7|4093.9|4087.9|4093.7|4087.7|0
1726827940000|2024-09-20 10:25:40|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|0
1726827960000|2024-09-20 10:26:00|4092.7|4086.7|4092.4|4086.4|4092.7|4086.7|4092.4|4086.4|1
1726827980000|2024-09-20 10:26:20|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|1
1726828020000|2024-09-20 10:27:00|4093.7|4087.7|4093.4|4087.4|4093.7|4087.7|4093.4|4087.4|0
1726828030000|2024-09-20 10:27:10|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|0
1726828050000|2024-09-20 10:27:30|4093.4|4087.4|4092.7|4086.7|4093.4|4087.4|4092.4|4086.4|3
1726828060000|2024-09-20 10:27:40|4092.9|4086.9|4092.7|4086.7|4092.9|4086.9|4092.7|4086.7|0
1726828080000|2024-09-20 10:28:00|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1726828090000|2024-09-20 10:28:10|4092.5|4086.5|4092.9|4086.9|4092.9|4086.9|4092.5|4086.5|1
1726828100000|2024-09-20 10:28:20|4093|4087|4093.7|4087.7|4093.7|4087.7|4093|4087|0
1726828110000|2024-09-20 10:28:30|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1726828120000|2024-09-20 10:28:40|4093.2|4087.2|4092.9|4086.9|4093.2|4087.2|4092.9|4086.9|0
1726828130000|2024-09-20 10:28:50|4092.7|4086.7|4092.4|4086.4|4092.7|4086.7|4092.4|4086.4|31
1726828140000|2024-09-20 10:29:00|4092|4086|4092.4|4086.4|4092.4|4086.4|4092|4086|3
1726828170000|2024-09-20 10:29:30|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|25
1726828200000|2024-09-20 10:30:00|||||||||2
1726828210000|2024-09-20 10:30:10|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|0
1726828220000|2024-09-20 10:30:20|4092|4086|4091.7|4085.7|4092|4086|4091.4|4085.4|2
1726828230000|2024-09-20 10:30:30|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|1
1726828240000|2024-09-20 10:30:40|4091.7|4085.7|4091.4|4085.4|4091.7|4085.7|4091.4|4085.4|0
1726828250000|2024-09-20 10:30:50|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|1
1726828260000|2024-09-20 10:31:00|4092|4086|4091.7|4085.7|4092|4086|4091.7|4085.7|0
1726828270000|2024-09-20 10:31:10|4092|4086|4091.7|4085.7|4092|4086|4091.7|4085.7|0
1726828280000|2024-09-20 10:31:20|4092|4086|4092|4086|4092|4086|4092|4086|0
1726828290000|2024-09-20 10:31:30|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1726828300000|2024-09-20 10:31:40|4092|4086|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|0
1726828310000|2024-09-20 10:31:50|4092|4086|4092|4086|4092|4086|4091.9|4085.9|0
1726828320000|2024-09-20 10:32:00|4092.4|4086.4|4091.9|4085.9|4092.4|4086.4|4091.5|4085.5|1
1726828330000|2024-09-20 10:32:10|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1726828340000|2024-09-20 10:32:20|4091.9|4085.9|4091.9|4085.9|4092|4086|4091.9|4085.9|0
1726828360000|2024-09-20 10:32:40|4092.2|4086.2|4092.7|4086.7|4092.7|4086.7|4092.2|4086.2|2
1726828370000|2024-09-20 10:32:50|4092.9|4086.9|4092.7|4086.7|4092.9|4086.9|4092.7|4086.7|0
1726828380000|2024-09-20 10:33:00|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1726828390000|2024-09-20 10:33:10|4092.4|4086.4|4092.7|4086.7|4092.7|4086.7|4092.4|4086.4|1
1726828440000|2024-09-20 10:34:00|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|0
1726828460000|2024-09-20 10:34:20|4092|4086|4091.7|4085.7|4092|4086|4091.7|4085.7|0
1726828470000|2024-09-20 10:34:30|4091.4|4085.4|4091.7|4085.7|4091.7|4085.7|4091.4|4085.4|1
1726828490000|2024-09-20 10:34:50|||||||||2
1726828560000|2024-09-20 10:36:00|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|0
1726828570000|2024-09-20 10:36:10|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|1
1726828580000|2024-09-20 10:36:20|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|0
1726828590000|2024-09-20 10:36:30|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|0
1726828620000|2024-09-20 10:37:00|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|0
1726828650000|2024-09-20 10:37:30|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|1
1726828660000|2024-09-20 10:37:40|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1726828670000|2024-09-20 10:37:50|4092.4|4086.4|4091.7|4085.7|4092.4|4086.4|4091.7|4085.7|0
1726828680000|2024-09-20 10:38:00|4092|4086|4092.4|4086.4|4092.4|4086.4|4092|4086|0
1726828700000|2024-09-20 10:38:20|4091.9|4085.9|4091.9|4085.9|4092|4086|4091.9|4085.9|1
1726828710000|2024-09-20 10:38:30|4092|4086|4091.7|4085.7|4092.4|4086.4|4091.7|4085.7|1
1726828720000|2024-09-20 10:38:40|||||||||1
1726828750000|2024-09-20 10:39:10|4091.4|4085.4|4091.7|4085.7|4091.7|4085.7|4091.4|4085.4|0
1726828770000|2024-09-20 10:39:30|4091.4|4085.4|4091.7|4085.7|4091.7|4085.7|4091.4|4085.4|2
1726828790000|2024-09-20 10:39:50|4092.1|4086.1|4092.7|4086.7|4092.7|4086.7|4092.1|4086.1|1
1726828810000|2024-09-20 10:40:10|4092.9|4086.9|4093|4087|4093|4087|4092.9|4086.9|0
1726828820000|2024-09-20 10:40:20|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|0
1726828830000|2024-09-20 10:40:30|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1726828840000|2024-09-20 10:40:40|4093.4|4087.4|4092.4|4086.4|4093.4|4087.4|4092.4|4086.4|1
1726828860000|2024-09-20 10:41:00|||||||||1
1726828870000|2024-09-20 10:41:10|4092|4086|4092|4086|4092|4086|4092|4086|0
1726828880000|2024-09-20 10:41:20|4091.9|4085.9|4091.7|4085.7|4091.9|4085.9|4091.4|4085.4|1
1726828920000|2024-09-20 10:42:00|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|2
1726828930000|2024-09-20 10:42:10|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1726828960000|2024-09-20 10:42:40|||||||||1
1726828980000|2024-09-20 10:43:00|4091.4|4085.4|4091.7|4085.7|4091.7|4085.7|4091.4|4085.4|1
1726829000000|2024-09-20 10:43:20|4091.4|4085.4|4092.4|4086.4|4092.4|4086.4|4091.4|4085.4|3
1726829030000|2024-09-20 10:43:50|||||||||3
1726829050000|2024-09-20 10:44:10|||||||||1
1726829090000|2024-09-20 10:44:50|||||||||1
1726829120000|2024-09-20 10:45:20|4091.7|4085.7|4091.7|4085.7|4091.9|4085.9|4091.7|4085.7|2
1726829140000|2024-09-20 10:45:40|4091.4|4085.4|4090.4|4084.4|4091.4|4085.4|4090.4|4084.4|12
1726829160000|2024-09-20 10:46:00|||||||||1
1726829190000|2024-09-20 10:46:30|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|3
1726829200000|2024-09-20 10:46:40|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|0
1726829220000|2024-09-20 10:47:00|4090.2|4084.2|4089.4|4083.4|4090.2|4084.2|4089.4|4083.4|4
1726829250000|2024-09-20 10:47:30|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|1
1726829320000|2024-09-20 10:48:40|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|1
1726829350000|2024-09-20 10:49:10|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|0
1726829370000|2024-09-20 10:49:30|4089.1|4083.1|4088.7|4082.7|4089.1|4083.1|4088.7|4082.7|3
1726829410000|2024-09-20 10:50:10|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|15
1726829420000|2024-09-20 10:50:20|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|0
1726829430000|2024-09-20 10:50:30|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|0
1726829440000|2024-09-20 10:50:40|4088.2|4082.2|4088.2|4082.2|4088.4|4082.4|4088.2|4082.2|6
1726829450000|2024-09-20 10:50:50|4088.1|4082.1|4088.2|4082.2|4088.2|4082.2|4088.1|4082.1|9
1726829460000|2024-09-20 10:51:00|4088.1|4082.1|4087.7|4081.7|4088.1|4082.1|4087.7|4081.7|5
1726829470000|2024-09-20 10:51:10|4087.4|4081.4|4087.4|4081.4|4087.7|4081.7|4087.4|4081.4|1
1726829480000|2024-09-20 10:51:20|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|1
1726829510000|2024-09-20 10:51:50|4088|4082|4088.2|4082.2|4088.4|4082.4|4088|4082|0
1726829520000|2024-09-20 10:52:00|4087.7|4081.7|4088.2|4082.2|4088.2|4082.2|4087.7|4081.7|0
1726829530000|2024-09-20 10:52:10|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|2
1726829580000|2024-09-20 10:53:00|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|0
1726829590000|2024-09-20 10:53:10|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.4|4081.4|2
1726829610000|2024-09-20 10:53:30|4088.1|4082.1|4088.4|4082.4|4088.4|4082.4|4088.1|4082.1|0
1726829640000|2024-09-20 10:54:00|4089.2|4083.2|4088.7|4082.7|4089.2|4083.2|4088.7|4082.7|5
1726829690000|2024-09-20 10:54:50|4089|4083|4089.4|4083.4|4089.4|4083.4|4089|4083|0
1726829750000|2024-09-20 10:55:50|4089|4083|4088.7|4082.7|4089|4083|4088.7|4082.7|2
1726829800000|2024-09-20 10:56:40|4088.4|4082.4|4088.7|4082.7|4088.7|4082.7|4088.4|4082.4|0
1726829810000|2024-09-20 10:56:50|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|0
1726829820000|2024-09-20 10:57:00|4088.7|4082.7|4088.4|4082.4|4088.7|4082.7|4088.4|4082.4|2
1726829840000|2024-09-20 10:57:20|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|1
1726829850000|2024-09-20 10:57:30|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|1
1726829880000|2024-09-20 10:58:00|4090.4|4084.4|4089.4|4083.4|4090.4|4084.4|4089.4|4083.4|2
1726829890000|2024-09-20 10:58:10|4089.5|4083.5|4089.9|4083.9|4090.4|4084.4|4089.5|4083.5|2
1726829910000|2024-09-20 10:58:30|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1726829920000|2024-09-20 10:58:40|4089.9|4083.9|4089.4|4083.4|4089.9|4083.9|4089.4|4083.4|0
1726829940000|2024-09-20 10:59:00|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|1
1726829950000|2024-09-20 10:59:10|4089.4|4083.4|4090.4|4084.4|4090.4|4084.4|4089.4|4083.4|0
1726829960000|2024-09-20 10:59:20|4090|4084|4089.9|4083.9|4090.4|4084.4|4089.9|4083.9|1
1726829970000|2024-09-20 10:59:30|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|0
1726829980000|2024-09-20 10:59:40|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.4|4083.4|1
1726829990000|2024-09-20 10:59:50|4089.4|4083.4|4089.7|4083.7|4089.7|4083.7|4089.4|4083.4|0
1726830000000|2024-09-20 11:00:00|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|0
1726830010000|2024-09-20 11:00:10|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4088.9|4082.9|2
1726830020000|2024-09-20 11:00:20|4089.9|4083.9|4089.9|4083.9|4090.4|4084.4|4089.9|4083.9|0
1726830040000|2024-09-20 11:00:40|4089.4|4083.4|4089.7|4083.7|4089.7|4083.7|4089.4|4083.4|0
1726830050000|2024-09-20 11:00:50|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|0
1726830060000|2024-09-20 11:01:00|4090.4|4084.4|4089.5|4083.5|4090.4|4084.4|4089.5|4083.5|1
1726830070000|2024-09-20 11:01:10|4089.4|4083.4|4089.9|4083.9|4089.9|4083.9|4089.4|4083.4|0
1726830090000|2024-09-20 11:01:30|4090|4084|4090.4|4084.4|4090.4|4084.4|4090|4084|0
1726830110000|2024-09-20 11:01:50|4090|4084|4090.4|4084.4|4090.4|4084.4|4090|4084|0
1726830120000|2024-09-20 11:02:00|4090.9|4084.9|4091.7|4085.7|4091.7|4085.7|4090.9|4084.9|5
1726830130000|2024-09-20 11:02:10|4091.9|4085.9|4092.4|4086.4|4092.4|4086.4|4091.9|4085.9|0
1726830190000|2024-09-20 11:03:10|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|17
1726830200000|2024-09-20 11:03:20|4093.9|4087.9|4094.4|4088.4|4094.4|4088.4|4093.9|4087.9|5
1726830210000|2024-09-20 11:03:30|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|4094.4|4088.4|4
1726830250000|2024-09-20 11:04:10|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4093.9|4087.9|1
1726830260000|2024-09-20 11:04:20|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|0
1726830270000|2024-09-20 11:04:30|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|0
1726830280000|2024-09-20 11:04:40|4094|4088|4093.9|4087.9|4094|4088|4093.9|4087.9|0
1726830290000|2024-09-20 11:04:50|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|0
1726830300000|2024-09-20 11:05:00|4093.4|4087.4|4093.7|4087.7|4093.7|4087.7|4093.4|4087.4|0
1726830360000|2024-09-20 11:06:00|4094.1|4088.1|4094.4|4088.4|4094.7|4088.7|4094.1|4088.1|1
1726830370000|2024-09-20 11:06:10|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|0
1726830380000|2024-09-20 11:06:20|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|4093.7|4087.7|0
1726830420000|2024-09-20 11:07:00|4093.9|4087.9|4094.7|4088.7|4094.7|4088.7|4093.9|4087.9|0
1726830480000|2024-09-20 11:08:00|4095.1|4089.1|4095.2|4089.2|4095.2|4089.2|4095.1|4089.1|0
1726830490000|2024-09-20 11:08:10|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|4095.4|4089.4|0
1726830500000|2024-09-20 11:08:20|4095.2|4089.2|4095.9|4089.9|4095.9|4089.9|4095.2|4089.2|5
1726830510000|2024-09-20 11:08:30|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|0
1726830520000|2024-09-20 11:08:40|4095.4|4089.4|4095.7|4089.7|4095.7|4089.7|4095.4|4089.4|0
1726830530000|2024-09-20 11:08:50|4096.1|4090.1|4095.7|4089.7|4096.1|4090.1|4095.7|4089.7|1
1726830540000|2024-09-20 11:09:00|4095.4|4089.4|4094.7|4088.7|4095.4|4089.4|4094.7|4088.7|0
1726830550000|2024-09-20 11:09:10|4094.4|4088.4|4095.6|4089.6|4095.6|4089.6|4094.4|4088.4|0
1726830560000|2024-09-20 11:09:20|4095.4|4089.4|4095.2|4089.2|4095.4|4089.4|4095.2|4089.2|0
1726830580000|2024-09-20 11:09:40|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|1
1726830600000|2024-09-20 11:10:00|4094.4|4088.4|4094.7|4088.7|4094.7|4088.7|4094.4|4088.4|0
1726830640000|2024-09-20 11:10:40|4094|4088|4094.4|4088.4|4094.7|4088.7|4094|4088|0
1726830650000|2024-09-20 11:10:50|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|0
1726830660000|2024-09-20 11:11:00|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.2|4088.2|1
1726830710000|2024-09-20 11:11:50|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|3
1726830720000|2024-09-20 11:12:00|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|4095.1|4089.1|2
1726830730000|2024-09-20 11:12:10|4094.7|4088.7|4094.7|4088.7|4095.2|4089.2|4094.7|4088.7|0
1726830740000|2024-09-20 11:12:20|4095.1|4089.1|4095.2|4089.2|4095.2|4089.2|4095.1|4089.1|0
1726830750000|2024-09-20 11:12:30|4094.9|4088.9|4094.4|4088.4|4094.9|4088.9|4094.4|4088.4|0
1726830760000|2024-09-20 11:12:40|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|0
1726830780000|2024-09-20 11:13:00|4094.4|4088.4|4093.7|4087.7|4094.4|4088.4|4093.7|4087.7|2
1726830790000|2024-09-20 11:13:10|4093.9|4087.9|4094.2|4088.2|4094.2|4088.2|4093.9|4087.9|0
1726830800000|2024-09-20 11:13:20|4094|4088|4093.7|4087.7|4094|4088|4093.7|4087.7|0
1726830820000|2024-09-20 11:13:40|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|0
1726830870000|2024-09-20 11:14:30|4093.2|4087.2|4092.7|4086.7|4093.2|4087.2|4092.7|4086.7|1
1726830880000|2024-09-20 11:14:40|4093|4087|4093.4|4087.4|4093.4|4087.4|4092.5|4086.5|1
1726830890000|2024-09-20 11:14:50|4093|4087|4092.9|4086.9|4093|4087|4092.9|4086.9|0
1726830900000|2024-09-20 11:15:00|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|4092.7|4086.7|0
1726830910000|2024-09-20 11:15:10|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|0
1726831000000|2024-09-20 11:16:40|4091.9|4085.9|4091.4|4085.4|4091.9|4085.9|4091.4|4085.4|0
1726831030000|2024-09-20 11:17:10|4091.7|4085.7|4091.4|4085.4|4091.7|4085.7|4091.4|4085.4|4
1726831110000|2024-09-20 11:18:30|4092.3|4086.3|4091.9|4085.9|4092.3|4086.3|4091.9|4085.9|5
1726831120000|2024-09-20 11:18:40|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|0
1726831140000|2024-09-20 11:19:00|4091|4085|4090.9|4084.9|4091|4085|4090.5|4084.5|1
1726831150000|2024-09-20 11:19:10|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726831170000|2024-09-20 11:19:30|4090.9|4084.9|4091|4085|4091|4085|4090.9|4084.9|0
1726831180000|2024-09-20 11:19:40|4090|4084|4089.4|4083.4|4090|4084|4089.4|4083.4|1
1726831210000|2024-09-20 11:20:10|4089.7|4083.7|4090|4084|4090|4084|4089.7|4083.7|3
1726831220000|2024-09-20 11:20:20|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|0
1726831230000|2024-09-20 11:20:30|4089.7|4083.7|4089.7|4083.7|4089.9|4083.9|4089.4|4083.4|1
1726831260000|2024-09-20 11:21:00|4090.1|4084.1|4089.7|4083.7|4090.1|4084.1|4089.7|4083.7|1
1726831280000|2024-09-20 11:21:20|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|1
1726831290000|2024-09-20 11:21:30|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1726831310000|2024-09-20 11:21:50|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|0
1726831320000|2024-09-20 11:22:00|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|0
1726831330000|2024-09-20 11:22:10|4089.7|4083.7|4090.4|4084.4|4090.4|4084.4|4089.7|4083.7|3
1726831340000|2024-09-20 11:22:20|4089.9|4083.9|4089.7|4083.7|4089.9|4083.9|4089.7|4083.7|0
1726831350000|2024-09-20 11:22:30|||||||||1
1726831360000|2024-09-20 11:22:40|4089.4|4083.4|4089.7|4083.7|4089.7|4083.7|4089.4|4083.4|1
1726831390000|2024-09-20 11:23:10|4090|4084|4089.7|4083.7|4090.4|4084.4|4089.7|4083.7|0
1726831400000|2024-09-20 11:23:20|4090|4084|4090.4|4084.4|4090.4|4084.4|4090|4084|0
1726831420000|2024-09-20 11:23:40|4090.2|4084.2|4090.4|4084.4|4090.4|4084.4|4090.2|4084.2|0
1726831430000|2024-09-20 11:23:50|4089.7|4083.7|4089.9|4083.9|4089.9|4083.9|4089.7|4083.7|1
1726831440000|2024-09-20 11:24:00|4090.2|4084.2|4089.7|4083.7|4090.4|4084.4|4089.7|4083.7|1
1726831500000|2024-09-20 11:25:00|4090.4|4084.4|4089.9|4083.9|4090.4|4084.4|4089.9|4083.9|0
1726831510000|2024-09-20 11:25:10|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|0
1726831530000|2024-09-20 11:25:30|4090.2|4084.2|4089.4|4083.4|4090.2|4084.2|4089.4|4083.4|0
1726831540000|2024-09-20 11:25:40|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|1
1726831550000|2024-09-20 11:25:50|4089.9|4083.9|4089.7|4083.7|4089.9|4083.9|4089.7|4083.7|0
1726831560000|2024-09-20 11:26:00|4090.2|4084.2|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|1
1726831630000|2024-09-20 11:27:10|4089.9|4083.9|4090.4|4084.4|4090.4|4084.4|4089.9|4083.9|0
1726831640000|2024-09-20 11:27:20|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|4089.9|4083.9|0
1726831650000|2024-09-20 11:27:30|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|1
1726831660000|2024-09-20 11:27:40|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|2
1726831670000|2024-09-20 11:27:50|4090.7|4084.7|4090.9|4084.9|4090.9|4084.9|4090.7|4084.7|0
1726831680000|2024-09-20 11:28:00|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726831720000|2024-09-20 11:28:40|4091.1|4085.1|4091.7|4085.7|4091.7|4085.7|4091.1|4085.1|6
1726831730000|2024-09-20 11:28:50|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|0
1726831740000|2024-09-20 11:29:00|4091.2|4085.2|4090.9|4084.9|4091.4|4085.4|4090.9|4084.9|2
1726831800000|2024-09-20 11:30:00|4090.7|4084.7|4090.4|4084.4|4090.7|4084.7|4090.4|4084.4|1
1726831810000|2024-09-20 11:30:10|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726831820000|2024-09-20 11:30:20|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|0
1726831860000|2024-09-20 11:31:00|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|1
1726831890000|2024-09-20 11:31:30|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1726831900000|2024-09-20 11:31:40|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|0
1726831910000|2024-09-20 11:31:50|4091.2|4085.2|4091.7|4085.7|4091.7|4085.7|4090.9|4084.9|2
1726831950000|2024-09-20 11:32:30|4091|4085|4090.7|4084.7|4091|4085|4090.7|4084.7|0
1726831980000|2024-09-20 11:33:00|4090.9|4084.9|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|1
1726832000000|2024-09-20 11:33:20|4091.1|4085.1|4091.4|4085.4|4091.4|4085.4|4091.1|4085.1|0
1726832010000|2024-09-20 11:33:30|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|0
1726832070000|2024-09-20 11:34:30|4091.4|4085.4|4090.9|4084.9|4091.4|4085.4|4090.9|4084.9|0
1726832080000|2024-09-20 11:34:40|4091.2|4085.2|4090.9|4084.9|4091.4|4085.4|4090.9|4084.9|0
1726832100000|2024-09-20 11:35:00|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1726832110000|2024-09-20 11:35:10|4090.9|4084.9|4091.4|4085.4|4091.4|4085.4|4090.9|4084.9|0
1726832140000|2024-09-20 11:35:40|4091.9|4085.9|4091.7|4085.7|4091.9|4085.9|4091.7|4085.7|1
1726832160000|2024-09-20 11:36:00|4092.1|4086.1|4091.7|4085.7|4092.1|4086.1|4091.7|4085.7|1
1726832170000|2024-09-20 11:36:10|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|0
1726832200000|2024-09-20 11:36:40|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|0
1726832220000|2024-09-20 11:37:00|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1726832230000|2024-09-20 11:37:10|4089.9|4083.9|4089.7|4083.7|4089.9|4083.9|4089.7|4083.7|6
1726832350000|2024-09-20 11:39:10|||||||||6
1726832370000|2024-09-20 11:39:30|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|0
1726832380000|2024-09-20 11:39:40|4089|4083|4088.7|4082.7|4089|4083|4088.7|4082.7|2
1726832400000|2024-09-20 11:40:00|4088.2|4082.2|4087.7|4081.7|4088.2|4082.2|4087.7|4081.7|2
1726832440000|2024-09-20 11:40:40|4087.9|4081.9|4087.7|4081.7|4088.2|4082.2|4087.7|4081.7|1
1726832460000|2024-09-20 11:41:00|4088.1|4082.1|4087.7|4081.7|4088.2|4082.2|4087.7|4081.7|1
1726832480000|2024-09-20 11:41:20|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|22
1726832490000|2024-09-20 11:41:30|4088.2|4082.2|4088.2|4082.2|4088.2|4082.2|4088.1|4082.1|0
1726832500000|2024-09-20 11:41:40|4088.1|4082.1|4088.2|4082.2|4088.2|4082.2|4088.1|4082.1|0
1726832510000|2024-09-20 11:41:50|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|0
1726832520000|2024-09-20 11:42:00|4087.7|4081.7|4087.7|4081.7|4088.1|4082.1|4087.2|4081.2|9
1726832540000|2024-09-20 11:42:20|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|4088.1|4082.1|0
1726832560000|2024-09-20 11:42:40|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|4087.7|4081.7|0
1726832570000|2024-09-20 11:42:50|4087.6|4081.6|4087.6|4081.6|4087.7|4081.7|4087.6|4081.6|0
1726832580000|2024-09-20 11:43:00|4087.1|4081.1|4087.7|4081.7|4087.7|4081.7|4087.1|4081.1|5
1726832590000|2024-09-20 11:43:10|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|0
1726832610000|2024-09-20 11:43:30|4087.2|4081.2|4085.7|4079.7|4087.2|4081.2|4085.7|4079.7|26
1726832630000|2024-09-20 11:43:50|4085.6|4079.6|4085.5|4079.5|4085.6|4079.6|4085.5|4079.5|0
1726832640000|2024-09-20 11:44:00|4085.7|4079.7|4086.1|4080.1|4086.1|4080.1|4085.7|4079.7|1
1726832670000|2024-09-20 11:44:30|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|4085.7|4079.7|2
1726832680000|2024-09-20 11:44:40|4085.6|4079.6|4085.7|4079.7|4085.7|4079.7|4085.6|4079.6|0
1726832700000|2024-09-20 11:45:00|4086.1|4080.1|4085.7|4079.7|4086.1|4080.1|4085.7|4079.7|1
1726832710000|2024-09-20 11:45:10|4085.6|4079.6|4085.1|4079.1|4085.7|4079.7|4085.1|4079.1|0
1726832760000|2024-09-20 11:46:00|4085|4079|4084.1|4078.1|4085|4079|4084.1|4078.1|11
1726832790000|2024-09-20 11:46:30|||||||||2
1726832840000|2024-09-20 11:47:20|4083.7|4077.7|4083.6|4077.6|4084|4078|4083.2|4077.2|1
1726832850000|2024-09-20 11:47:30|4083.2|4077.2|4084.1|4078.1|4084.1|4078.1|4083.2|4077.2|3
1726832880000|2024-09-20 11:48:00|4084.2|4078.2|4084.5|4078.5|4084.6|4078.6|4084.2|4078.2|3
1726832890000|2024-09-20 11:48:10|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|0
1726832900000|2024-09-20 11:48:20|4085|4079|4084.7|4078.7|4085.1|4079.1|4084.7|4078.7|1
1726832910000|2024-09-20 11:48:30|4084.6|4078.6|4084.7|4078.7|4084.7|4078.7|4084.6|4078.6|0
1726832940000|2024-09-20 11:49:00|4085.1|4079.1|4084.7|4078.7|4085.1|4079.1|4084.6|4078.6|1
1726832950000|2024-09-20 11:49:10|4084.5|4078.5|4084.6|4078.6|4084.6|4078.6|4083.7|4077.7|2
1726832970000|2024-09-20 11:49:30|4085|4079|4085.5|4079.5|4085.5|4079.5|4085|4079|1
1726832980000|2024-09-20 11:49:40|4085.1|4079.1|4085.5|4079.5|4086|4080|4085.1|4079.1|5
1726832990000|2024-09-20 11:49:50|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|1
1726833000000|2024-09-20 11:50:00|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|1
1726833010000|2024-09-20 11:50:10|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|6
1726833020000|2024-09-20 11:50:20|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|0
1726833040000|2024-09-20 11:50:40|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|3
1726833060000|2024-09-20 11:51:00|4086|4080|4084.7|4078.7|4086|4080|4084.7|4078.7|7
1726833080000|2024-09-20 11:51:20|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|1
1726833110000|2024-09-20 11:51:50|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|1
1726833120000|2024-09-20 11:52:00|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|17
1726833130000|2024-09-20 11:52:10|4085.5|4079.5|4086.1|4080.1|4086.1|4080.1|4084.7|4078.7|15
1726833150000|2024-09-20 11:52:30|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|18
1726833200000|2024-09-20 11:53:20|4087.6|4081.6|4088|4082|4088|4082|4087.6|4081.6|0
1726833220000|2024-09-20 11:53:40|4088.1|4082.1|4088.2|4082.2|4088.2|4082.2|4088.1|4082.1|0
1726833230000|2024-09-20 11:53:50|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|2
1726833240000|2024-09-20 11:54:00|4088.2|4082.2|4088.1|4082.1|4088.2|4082.2|4088.1|4082.1|0
1726833250000|2024-09-20 11:54:10|4088.6|4082.6|4088.1|4082.1|4088.6|4082.6|4088.1|4082.1|0
1726833260000|2024-09-20 11:54:20|4088.5|4082.5|4088.6|4082.6|4088.6|4082.6|4088.5|4082.5|1
1726833270000|2024-09-20 11:54:30|4089|4083|4089.2|4083.2|4089.2|4083.2|4089|4083|0
1726833290000|2024-09-20 11:54:50|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|3
1726833300000|2024-09-20 11:55:00|4090.6|4084.6|4090.2|4084.2|4090.6|4084.6|4090.2|4084.2|1
1726833310000|2024-09-20 11:55:10|4090.6|4084.6|4090.2|4084.2|4090.6|4084.6|4090.2|4084.2|0
1726833320000|2024-09-20 11:55:20|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|0
1726833330000|2024-09-20 11:55:30|4090.1|4084.1|4089.1|4083.1|4090.1|4084.1|4089.1|4083.1|6
1726833340000|2024-09-20 11:55:40|4089.5|4083.5|4089.6|4083.6|4089.6|4083.6|4089.1|4083.1|0
1726833350000|2024-09-20 11:55:50|4089.5|4083.5|4089.1|4083.1|4089.6|4083.6|4089.1|4083.1|0
1726833360000|2024-09-20 11:56:00|4089.5|4083.5|4088.6|4082.6|4089.6|4083.6|4088.6|4082.6|2
1726833400000|2024-09-20 11:56:40|4089|4083|4088.1|4082.1|4089|4083|4087.7|4081.7|2
1726833410000|2024-09-20 11:56:50|4088.2|4082.2|4089.7|4083.7|4089.7|4083.7|4088.2|4082.2|10
1726833420000|2024-09-20 11:57:00|4090.1|4084.1|4090.7|4084.7|4090.7|4084.7|4090.1|4084.1|3
1726833440000|2024-09-20 11:57:20|4090.2|4084.2|4089.6|4083.6|4090.2|4084.2|4089.6|4083.6|0
1726833450000|2024-09-20 11:57:30|4089.7|4083.7|4089.6|4083.6|4089.7|4083.7|4089.6|4083.6|0
1726833470000|2024-09-20 11:57:50|4089.5|4083.5|4089.1|4083.1|4089.5|4083.5|4089.1|4083.1|0
1726833480000|2024-09-20 11:58:00|4088.7|4082.7|4088.7|4082.7|4088.7|4082.7|4088.6|4082.6|0
1726833500000|2024-09-20 11:58:20|4088.4|4082.4|4088.6|4082.6|4088.6|4082.6|4088.4|4082.4|0
1726833590000|2024-09-20 11:59:50|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|4087.6|4081.6|2
1726833600000|2024-09-20 12:00:00|4088.2|4082.2|4086.7|4080.7|4088.2|4082.2|4086.7|4080.7|6
1726833610000|2024-09-20 12:00:10|4086.4|4080.4|4086.1|4080.1|4086.6|4080.6|4086.1|4080.1|0
1726833620000|2024-09-20 12:00:20|4086.6|4080.6|4086.1|4080.1|4086.6|4080.6|4086.1|4080.1|3
1726833630000|2024-09-20 12:00:30|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|4086.2|4080.2|1
1726833640000|2024-09-20 12:00:40|4086.1|4080.1|4086.2|4080.2|4086.2|4080.2|4086.1|4080.1|0
1726833660000|2024-09-20 12:01:00|4086.6|4080.6|4083.5|4077.5|4086.6|4080.6|4083.5|4077.5|23
1726833670000|2024-09-20 12:01:10|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|1
1726833680000|2024-09-20 12:01:20|||||||||9
1726833690000|2024-09-20 12:01:30|4084.1|4078.1|4083.6|4077.6|4084.1|4078.1|4083.6|4077.6|2
1726833700000|2024-09-20 12:01:40|4083.2|4077.2|4083.6|4077.6|4083.6|4077.6|4083.2|4077.2|1
1726833710000|2024-09-20 12:01:50|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|0
1726833720000|2024-09-20 12:02:00|4084.7|4078.7|4083.9|4077.9|4084.7|4078.7|4083.9|4077.9|2
1726833730000|2024-09-20 12:02:10|4083.6|4077.6|4083.7|4077.7|4084.1|4078.1|4083.6|4077.6|1
1726833740000|2024-09-20 12:02:20|4084.1|4078.1|4084.1|4078.1|4084.2|4078.2|4084.1|4078.1|0
1726833750000|2024-09-20 12:02:30|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|1
1726833780000|2024-09-20 12:03:00|4084.1|4078.1|4083.6|4077.6|4084.1|4078.1|4083.6|4077.6|1
1726833790000|2024-09-20 12:03:10|4083.2|4077.2|4083.5|4077.5|4083.5|4077.5|4083.1|4077.1|2
1726833800000|2024-09-20 12:03:20|4083.6|4077.6|4084.1|4078.1|4084.6|4078.6|4083.6|4077.6|0
1726833810000|2024-09-20 12:03:30|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|1
1726833830000|2024-09-20 12:03:50|||||||||1
1726833840000|2024-09-20 12:04:00|4083.2|4077.2|4083.6|4077.6|4083.6|4077.6|4083.2|4077.2|1
1726833850000|2024-09-20 12:04:10|4083|4077|4083.6|4077.6|4083.6|4077.6|4083|4077|3
1726833890000|2024-09-20 12:04:50|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|0
1726833900000|2024-09-20 12:05:00|4083.6|4077.6|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|4
1726833910000|2024-09-20 12:05:10|4083.6|4077.6|4083.5|4077.5|4083.8|4077.8|4083.5|4077.5|6
1726833920000|2024-09-20 12:05:20|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|0
1726833930000|2024-09-20 12:05:30|4083.5|4077.5|4083.1|4077.1|4083.5|4077.5|4083.1|4077.1|2
1726833950000|2024-09-20 12:05:50|4083.6|4077.6|4083.1|4077.1|4083.6|4077.6|4083.1|4077.1|3
1726833960000|2024-09-20 12:06:00|4083|4077|4083.1|4077.1|4083.1|4077.1|4082.8|4076.8|13
1726833970000|2024-09-20 12:06:10|4083|4077|4083|4077|4083|4077|4083|4077|4
1726833980000|2024-09-20 12:06:20|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|2
1726833990000|2024-09-20 12:06:30|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|1
1726834000000|2024-09-20 12:06:40|4084.6|4078.6|4085.7|4079.7|4086.2|4080.2|4084.6|4078.6|5
1726834010000|2024-09-20 12:06:50|4084.7|4078.7|4085.1|4079.1|4085.1|4079.1|4084.7|4078.7|5
1726834020000|2024-09-20 12:07:00|4085.2|4079.2|4085.6|4079.6|4086|4080|4085.2|4079.2|1
1726834030000|2024-09-20 12:07:10|4085.2|4079.2|4085.1|4079.1|4085.6|4079.6|4085.1|4079.1|0
1726834040000|2024-09-20 12:07:20|4085.5|4079.5|4085.1|4079.1|4085.5|4079.5|4085.1|4079.1|1
1726834060000|2024-09-20 12:07:40|4085|4079|4084.1|4078.1|4085|4079|4084.1|4078.1|2
1726834080000|2024-09-20 12:08:00|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|0
1726834090000|2024-09-20 12:08:10|4083|4077|4083|4077|4083|4077|4083|4077|0
1726834110000|2024-09-20 12:08:30|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|0
1726834130000|2024-09-20 12:08:50|4082.6|4076.6|4083|4077|4083|4077|4082.6|4076.6|4
1726834140000|2024-09-20 12:09:00|4084|4078|4083.6|4077.6|4084|4078|4083.1|4077.1|5
1726834160000|2024-09-20 12:09:20|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|0
1726834180000|2024-09-20 12:09:40|4083.1|4077.1|4083|4077|4083.1|4077.1|4083|4077|0
1726834210000|2024-09-20 12:10:10|4083.7|4077.7|4083.5|4077.5|4084.1|4078.1|4083.5|4077.5|16
1726834220000|2024-09-20 12:10:20|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|0
1726834230000|2024-09-20 12:10:30|||||||||1
1726834240000|2024-09-20 12:10:40|4083|4077|4083.5|4077.5|4083.5|4077.5|4083|4077|0
1726834260000|2024-09-20 12:11:00|4083.8|4077.8|4083.5|4077.5|4083.8|4077.8|4083.5|4077.5|1
1726834270000|2024-09-20 12:11:10|4083.1|4077.1|4083|4077|4083.5|4077.5|4083|4077|6
1726834280000|2024-09-20 12:11:20|4083.7|4077.7|4083.7|4077.7|4084.1|4078.1|4083.7|4077.7|3
1726834290000|2024-09-20 12:11:30|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|4084.1|4078.1|1
1726834300000|2024-09-20 12:11:40|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|1
1726834310000|2024-09-20 12:11:50|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|4083.1|4077.1|0
1726834330000|2024-09-20 12:12:10|4084|4078|4083.6|4077.6|4084.1|4078.1|4083.5|4077.5|2
1726834340000|2024-09-20 12:12:20|4083.7|4077.7|4083.7|4077.7|4084.1|4078.1|4083.7|4077.7|0
1726834350000|2024-09-20 12:12:30|4083.5|4077.5|4083.1|4077.1|4083.5|4077.5|4083.1|4077.1|0
1726834370000|2024-09-20 12:12:50|4082.1|4076.1|4082.7|4076.7|4082.7|4076.7|4082.1|4076.1|6
1726834380000|2024-09-20 12:13:00|4083.1|4077.1|4082.5|4076.5|4083.1|4077.1|4082.5|4076.5|1
1726834400000|2024-09-20 12:13:20|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|11
1726834430000|2024-09-20 12:13:50|4082.5|4076.5|4082.1|4076.1|4082.6|4076.6|4082.1|4076.1|1
1726834440000|2024-09-20 12:14:00|4082|4076|4083.1|4077.1|4083.1|4077.1|4082|4076|1
1726834450000|2024-09-20 12:14:10|4083.6|4077.6|4083.7|4077.7|4083.7|4077.7|4083.6|4077.6|0
1726834460000|2024-09-20 12:14:20|4084.1|4078.1|4083.6|4077.6|4084.1|4078.1|4083.6|4077.6|0
1726834470000|2024-09-20 12:14:30|4084|4078|4083.7|4077.7|4084|4078|4083.7|4077.7|0
1726834480000|2024-09-20 12:14:40|4084.1|4078.1|4085.1|4079.1|4085.1|4079.1|4084.1|4078.1|1
1726834490000|2024-09-20 12:14:50|4084.7|4078.7|4085.6|4079.6|4085.7|4079.7|4084.7|4078.7|1
1726834500000|2024-09-20 12:15:00|4085.7|4079.7|4086.7|4080.7|4086.7|4080.7|4085.7|4079.7|8
1726834520000|2024-09-20 12:15:20|4086.6|4080.6|4086.5|4080.5|4086.6|4080.6|4086.5|4080.5|0
1726834530000|2024-09-20 12:15:30|4086.6|4080.6|4086.5|4080.5|4086.6|4080.6|4086.5|4080.5|0
1726834550000|2024-09-20 12:15:50|4085.7|4079.7|4086|4080|4086|4080|4085.6|4079.6|0
1726834560000|2024-09-20 12:16:00|4085.6|4079.6|4086|4080|4086|4080|4085.6|4079.6|1
1726834570000|2024-09-20 12:16:10|4088|4082|4087.5|4081.5|4088|4082|4087.5|4081.5|19
1726834580000|2024-09-20 12:16:20|4088.5|4082.5|4089.5|4083.5|4089.5|4083.5|4088.5|4082.5|18
1726834590000|2024-09-20 12:16:30|4089.6|4083.6|4089.5|4083.5|4090|4084|4089.5|4083.5|45
1726834600000|2024-09-20 12:16:40|4088.8|4082.8|4088.8|4082.8|4089|4083|4088.8|4082.8|0
1726834610000|2024-09-20 12:16:50|4087.8|4081.8|4087.8|4081.8|4088.2|4082.2|4087.8|4081.8|5
1726834620000|2024-09-20 12:17:00|4088.8|4082.8|4088.2|4082.2|4088.8|4082.8|4088.2|4082.2|4
1726834630000|2024-09-20 12:17:10|4089.7|4083.7|4088.3|4082.3|4089.7|4083.7|4088.3|4082.3|15
1726834640000|2024-09-20 12:17:20|4088.5|4082.5|4089.8|4083.8|4089.8|4083.8|4088.3|4082.3|4
1726834650000|2024-09-20 12:17:30|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|1
1726834660000|2024-09-20 12:17:40|4089.3|4083.3|4088.2|4082.2|4089.3|4083.3|4088.2|4082.2|1
1726834670000|2024-09-20 12:17:50|4087.8|4081.8|4088.2|4082.2|4088.2|4082.2|4087.8|4081.8|0
1726834680000|2024-09-20 12:18:00|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|0
1726834690000|2024-09-20 12:18:10|4087.5|4081.5|4087.8|4081.8|4087.8|4081.8|4087.5|4081.5|4
1726834700000|2024-09-20 12:18:20|4087.5|4081.5|4086.8|4080.8|4087.8|4081.8|4086.8|4080.8|3
1726834710000|2024-09-20 12:18:30|4087.2|4081.2|4087.8|4081.8|4087.8|4081.8|4087.2|4081.2|1
1726834720000|2024-09-20 12:18:40|4088|4082|4087.8|4081.8|4088|4082|4087.8|4081.8|0
1726834730000|2024-09-20 12:18:50|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|0
1726834750000|2024-09-20 12:19:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1726834760000|2024-09-20 12:19:20|4086.8|4080.8|4087.5|4081.5|4087.5|4081.5|4086.8|4080.8|1
1726834770000|2024-09-20 12:19:30|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1726834780000|2024-09-20 12:19:40|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|1
1726834790000|2024-09-20 12:19:50|4087.8|4081.8|4088.5|4082.5|4088.5|4082.5|4087.8|4081.8|1
1726834800000|2024-09-20 12:20:00|4088|4082|4088.5|4082.5|4088.5|4082.5|4088|4082|0
1726834810000|2024-09-20 12:20:10|4088.3|4082.3|4087.5|4081.5|4088.3|4082.3|4087.5|4081.5|0
1726834830000|2024-09-20 12:20:30|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|0
1726834840000|2024-09-20 12:20:40|4087.5|4081.5|4086.5|4080.5|4087.5|4081.5|4086.3|4080.3|0
1726834850000|2024-09-20 12:20:50|4086.1|4080.1|4085.8|4079.8|4086.1|4080.1|4085.8|4079.8|0
1726834860000|2024-09-20 12:21:00|4086.8|4080.8|4085.8|4079.8|4086.8|4080.8|4085.8|4079.8|6
1726834870000|2024-09-20 12:21:10|4085.5|4079.5|4084.7|4078.7|4085.5|4079.5|4084.7|4078.7|10
1726834880000|2024-09-20 12:21:20|4084.5|4078.5|4084.5|4078.5|4084.8|4078.8|4084.5|4078.5|1
1726834900000|2024-09-20 12:21:40|4084.6|4078.6|4085.5|4079.5|4085.5|4079.5|4084.6|4078.6|0
1726834940000|2024-09-20 12:22:20|4085.8|4079.8|4086.3|4080.3|4086.8|4080.8|4085.8|4079.8|5
1726834950000|2024-09-20 12:22:30|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|0
1726834960000|2024-09-20 12:22:40|4088.2|4082.2|4087.5|4081.5|4088.5|4082.5|4086|4080|14
1726834990000|2024-09-20 12:23:10|4087|4081|4087.5|4081.5|4087.5|4081.5|4086.6|4080.6|3
1726835000000|2024-09-20 12:23:20|||||||||2
1726835010000|2024-09-20 12:23:30|4087.1|4081.1|4086.5|4080.5|4087.1|4081.1|4086.5|4080.5|1
1726835030000|2024-09-20 12:23:50|||||||||4
1726835040000|2024-09-20 12:24:00|4086.2|4080.2|4086.3|4080.3|4086.5|4080.5|4086.2|4080.2|0
1726835050000|2024-09-20 12:24:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|3
1726835070000|2024-09-20 12:24:30|||||||||52
1726835080000|2024-09-20 12:24:40|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|8
1726835090000|2024-09-20 12:24:50|||||||||2
1726835100000|2024-09-20 12:25:00|||||||||3
1726835110000|2024-09-20 12:25:10|4088.8|4082.8|4087.8|4081.8|4088.8|4082.8|4087.8|4081.8|7
1726835120000|2024-09-20 12:25:20|||||||||1
1726835130000|2024-09-20 12:25:30|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|5
1726835140000|2024-09-20 12:25:40|4088.8|4082.8|4088.5|4082.5|4088.8|4082.8|4087.8|4081.8|6
1726835150000|2024-09-20 12:25:50|4088.3|4082.3|4088.5|4082.5|4088.5|4082.5|4088.3|4082.3|2
1726835160000|2024-09-20 12:26:00|4088.8|4082.8|4089.2|4083.2|4089.3|4083.3|4088.8|4082.8|3
1726835170000|2024-09-20 12:26:10|4089.5|4083.5|4089.8|4083.8|4089.8|4083.8|4089.5|4083.5|0
1726835180000|2024-09-20 12:26:20|4089.5|4083.5|4089.8|4083.8|4089.8|4083.8|4089.3|4083.3|6
1726835190000|2024-09-20 12:26:30|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|3
1726835200000|2024-09-20 12:26:40|4090.1|4084.1|4089.8|4083.8|4090.1|4084.1|4089.3|4083.3|8
1726835210000|2024-09-20 12:26:50|||||||||2
1726835220000|2024-09-20 12:27:00|4089.5|4083.5|4089.3|4083.3|4089.5|4083.5|4089.3|4083.3|1
1726835230000|2024-09-20 12:27:10|4089.5|4083.5|4089.8|4083.8|4089.8|4083.8|4089.5|4083.5|3
1726835240000|2024-09-20 12:27:20|||||||||2
1726835250000|2024-09-20 12:27:30|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1726835260000|2024-09-20 12:27:40|4090.3|4084.3|4090.5|4084.5|4090.5|4084.5|4090.3|4084.3|3
1726835270000|2024-09-20 12:27:50|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|2
1726835280000|2024-09-20 12:28:00|||||||||3
1726835290000|2024-09-20 12:28:10|||||||||2
1726835300000|2024-09-20 12:28:20|4090.5|4084.5|4090.8|4084.8|4090.8|4084.8|4090.5|4084.5|0
1726835310000|2024-09-20 12:28:30|||||||||3
1726835330000|2024-09-20 12:28:50|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|8
1726835340000|2024-09-20 12:29:00|4090.6|4084.6|4089.8|4083.8|4090.6|4084.6|4089.5|4083.5|3
1726835350000|2024-09-20 12:29:10|4090.8|4084.8|4091.3|4085.3|4091.3|4085.3|4090.8|4084.8|2
1726835360000|2024-09-20 12:29:20|4091.2|4085.2|4090.8|4084.8|4091.2|4085.2|4090.8|4084.8|3
1726835370000|2024-09-20 12:29:30|4091.2|4085.2|4091.3|4085.3|4091.3|4085.3|4091.2|4085.2|2
1726835380000|2024-09-20 12:29:40|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|0
1726835390000|2024-09-20 12:29:50|4090.8|4084.8|4090.2|4084.2|4090.8|4084.8|4090.2|4084.2|5
1726835400000|2024-09-20 12:30:00|4090.5|4084.5|4090.5|4084.5|4090.8|4084.8|4090.5|4084.5|0
1726835410000|2024-09-20 12:30:10|4090.3|4084.3|4089.5|4083.5|4090.3|4084.3|4089.2|4083.2|3
1726835420000|2024-09-20 12:30:20|4089.3|4083.3|4089.5|4083.5|4089.5|4083.5|4089.3|4083.3|2
1726835440000|2024-09-20 12:30:40|4089.2|4083.2|4089.3|4083.3|4089.3|4083.3|4088.8|4082.8|4
1726835450000|2024-09-20 12:30:50|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|4089.2|4083.2|0
1726835460000|2024-09-20 12:31:00|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4
1726835470000|2024-09-20 12:31:10|4089|4083|4088.8|4082.8|4089.8|4083.8|4088.8|4082.8|8
1726835490000|2024-09-20 12:31:30|||||||||3
1726835500000|2024-09-20 12:31:40|4089.3|4083.3|4088.8|4082.8|4089.3|4083.3|4088.8|4082.8|2
1726835510000|2024-09-20 12:31:50|4088.5|4082.5|4088.8|4082.8|4088.8|4082.8|4088.3|4082.3|3
1726835520000|2024-09-20 12:32:00|4088.3|4082.3|4088.8|4082.8|4088.8|4082.8|4088|4082|4
1726835530000|2024-09-20 12:32:10|4088.2|4082.2|4088.8|4082.8|4088.8|4082.8|4088.2|4082.2|1
1726835540000|2024-09-20 12:32:20|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|4087.8|4081.8|6
1726835550000|2024-09-20 12:32:30|4088.2|4082.2|4088.8|4082.8|4088.8|4082.8|4088.2|4082.2|4
1726835560000|2024-09-20 12:32:40|4088.3|4082.3|4088.8|4082.8|4088.8|4082.8|4088.2|4082.2|8
1726835570000|2024-09-20 12:32:50|4089|4083|4089|4083|4089|4083|4089|4083|4
1726835580000|2024-09-20 12:33:00|4088.8|4082.8|4089.3|4083.3|4089.8|4083.8|4088.8|4082.8|7
1726835590000|2024-09-20 12:33:10|4089.8|4083.8|4088.8|4082.8|4089.8|4083.8|4088.8|4082.8|10
1726835600000|2024-09-20 12:33:20|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|2
1726835610000|2024-09-20 12:33:30|4090.6|4084.6|4091.2|4085.2|4091.2|4085.2|4090.3|4084.3|5
1726835620000|2024-09-20 12:33:40|4090.8|4084.8|4090.8|4084.8|4090.8|4084.8|4090.1|4084.1|12
1726835640000|2024-09-20 12:34:00|4090.3|4084.3|4090.7|4084.7|4090.7|4084.7|4090.3|4084.3|7
1726835650000|2024-09-20 12:34:10|4091.2|4085.2|4090.2|4084.2|4091.2|4085.2|4090.2|4084.2|4
1726835660000|2024-09-20 12:34:20|4090.3|4084.3|4089.8|4083.8|4090.8|4084.8|4089.3|4083.3|3
1726835670000|2024-09-20 12:34:30|||||||||4
1726835680000|2024-09-20 12:34:40|4089.2|4083.2|4088.3|4082.3|4089.2|4083.2|4088.3|4082.3|2
1726835690000|2024-09-20 12:34:50|4088.7|4082.7|4088.8|4082.8|4088.8|4082.8|4088.3|4082.3|7
1726835700000|2024-09-20 12:35:00|4089.2|4083.2|4088.8|4082.8|4089.6|4083.6|4088.8|4082.8|3
1726835710000|2024-09-20 12:35:10|4089|4083|4088.8|4082.8|4089.2|4083.2|4088.8|4082.8|4
1726835720000|2024-09-20 12:35:20|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|4
1726835730000|2024-09-20 12:35:30|4088.3|4082.3|4087.2|4081.2|4088.3|4082.3|4086.3|4080.3|19
1726835740000|2024-09-20 12:35:40|4086.8|4080.8|4086.3|4080.3|4086.8|4080.8|4086|4080|6
1726835750000|2024-09-20 12:35:50|4086.5|4080.5|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|18
1726835760000|2024-09-20 12:36:00|4087.8|4081.8|4086.8|4080.8|4087.8|4081.8|4086.5|4080.5|3
1726835770000|2024-09-20 12:36:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.3|4080.3|3
1726835780000|2024-09-20 12:36:20|4086.3|4080.3|4086.5|4080.5|4086.5|4080.5|4086.3|4080.3|0
1726835790000|2024-09-20 12:36:30|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|5
1726835800000|2024-09-20 12:36:40|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|0
1726835810000|2024-09-20 12:36:50|||||||||3
1726835820000|2024-09-20 12:37:00|4086.8|4080.8|4086.5|4080.5|4086.8|4080.8|4086.5|4080.5|1
1726835830000|2024-09-20 12:37:10|4086.8|4080.8|4087.5|4081.5|4087.5|4081.5|4086.8|4080.8|3
1726835840000|2024-09-20 12:37:20|4087.8|4081.8|4087.3|4081.3|4087.8|4081.8|4087.3|4081.3|3
1726835850000|2024-09-20 12:37:30|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|0
1726835860000|2024-09-20 12:37:40|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|3
1726835870000|2024-09-20 12:37:50|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|1
1726835880000|2024-09-20 12:38:00|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4
1726835890000|2024-09-20 12:38:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|2
1726835910000|2024-09-20 12:38:30|||||||||3
1726835920000|2024-09-20 12:38:40|4086.1|4080.1|4084.5|4078.5|4086.1|4080.1|4084.3|4078.3|9
1726835930000|2024-09-20 12:38:50|||||||||3
1726835940000|2024-09-20 12:39:00|4084.3|4078.3|4084.5|4078.5|4084.5|4078.5|4084.3|4078.3|2
1726835950000|2024-09-20 12:39:10|4084.3|4078.3|4084.2|4078.2|4084.3|4078.3|4084.2|4078.2|0
1726835960000|2024-09-20 12:39:20|4084.3|4078.3|4084.5|4078.5|4084.5|4078.5|4084.3|4078.3|2
1726835970000|2024-09-20 12:39:30|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|2
1726835980000|2024-09-20 12:39:40|4085|4079|4085.3|4079.3|4085.3|4079.3|4084.8|4078.8|26
1726835990000|2024-09-20 12:39:50|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|0
1726836000000|2024-09-20 12:40:00|4085.3|4079.3|4085.5|4079.5|4085.8|4079.8|4085.3|4079.3|1
1726836010000|2024-09-20 12:40:10|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|4085.8|4079.8|2
1726836020000|2024-09-20 12:40:20|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|2
1726836030000|2024-09-20 12:40:30|4085.2|4079.2|4085.5|4079.5|4085.5|4079.5|4085.2|4079.2|13
1726836040000|2024-09-20 12:40:40|4085.8|4079.8|4085.5|4079.5|4085.8|4079.8|4085.5|4079.5|3
1726836060000|2024-09-20 12:41:00|4085.8|4079.8|4085.5|4079.5|4085.8|4079.8|4085.5|4079.5|5
1726836070000|2024-09-20 12:41:10|4085.3|4079.3|4084.5|4078.5|4085.3|4079.3|4084.5|4078.5|0
1726836080000|2024-09-20 12:41:20|4084.8|4078.8|4085.3|4079.3|4085.3|4079.3|4084.8|4078.8|2
1726836090000|2024-09-20 12:41:30|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|2
1726836100000|2024-09-20 12:41:40|||||||||2
1726836110000|2024-09-20 12:41:50|4085.2|4079.2|4084.8|4078.8|4085.5|4079.5|4084.8|4078.8|2
1726836120000|2024-09-20 12:42:00|4085|4079|4085.5|4079.5|4085.5|4079.5|4084.8|4078.8|2
1726836130000|2024-09-20 12:42:10|4084.8|4078.8|4084.5|4078.5|4085|4079|4084.5|4078.5|9
1726836140000|2024-09-20 12:42:20|4081.7|4075.7|4081.8|4075.8|4081.8|4075.8|4081.7|4075.7|5
1726836150000|2024-09-20 12:42:30|||||||||2
1726836160000|2024-09-20 12:42:40|4082.5|4076.5|4083|4077|4083.3|4077.3|4082.5|4076.5|12
1726836170000|2024-09-20 12:42:50|4082.8|4076.8|4083.2|4077.2|4083.3|4077.3|4082.8|4076.8|4
1726836190000|2024-09-20 12:43:10|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|3
1726836200000|2024-09-20 12:43:20|||||||||3
1726836210000|2024-09-20 12:43:30|4083.2|4077.2|4082.5|4076.5|4083.3|4077.3|4082.5|4076.5|11
1726836220000|2024-09-20 12:43:40|||||||||3
1726836230000|2024-09-20 12:43:50|4082.3|4076.3|4082.5|4076.5|4082.5|4076.5|4082.3|4076.3|2
1726836240000|2024-09-20 12:44:00|4082.6|4076.6|4082.6|4076.6|4083.5|4077.5|4082.6|4076.6|4
1726836250000|2024-09-20 12:44:10|4083.3|4077.3|4083.5|4077.5|4083.8|4077.8|4083.3|4077.3|4
1726836260000|2024-09-20 12:44:20|4083.8|4077.8|4083.5|4077.5|4083.8|4077.8|4083.5|4077.5|4
1726836270000|2024-09-20 12:44:30|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|1
1726836280000|2024-09-20 12:44:40|4083.2|4077.2|4084|4078|4084|4078|4083.2|4077.2|6
1726836290000|2024-09-20 12:44:50|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.1|4077.1|15
1726839000000|2024-09-20 13:30:00|4080.1|4074.1|4075.1|4069.1|4081.6|4075.6|4074.1|4068.1|601
1726839010000|2024-09-20 13:30:10|4074.7|4068.7|4076.6|4070.6|4077.1|4071.1|4073.1|4067.1|84
1726839020000|2024-09-20 13:30:20|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4075.2|4069.2|37
1726839030000|2024-09-20 13:30:30|4077.1|4071.1|4080.7|4074.7|4080.7|4074.7|4076.7|4070.7|19
1726839040000|2024-09-20 13:30:40|4080.1|4074.1|4076.4|4070.4|4080.1|4074.1|4073.2|4067.2|161
1726839050000|2024-09-20 13:30:50|4075.6|4069.6|4077.4|4071.4|4078.2|4072.2|4075.5|4069.5|23
1726839060000|2024-09-20 13:31:00|4076.7|4070.7|4074.4|4068.4|4078.4|4072.4|4074.4|4068.4|37
1726839070000|2024-09-20 13:31:10|4074|4068|4074.4|4068.4|4074.4|4068.4|4071.4|4065.4|53
1726839080000|2024-09-20 13:31:20|4074.2|4068.2|4071.4|4065.4|4074.2|4068.2|4070.4|4064.4|116
1726839090000|2024-09-20 13:31:30|4071.9|4065.9|4070.4|4064.4|4071.9|4065.9|4069.2|4063.2|74
1726839100000|2024-09-20 13:31:40|4069.9|4063.9|4070.9|4064.9|4073.4|4067.4|4069.9|4063.9|36
1726839110000|2024-09-20 13:31:50|4071.4|4065.4|4071.7|4065.7|4072.4|4066.4|4071|4065|5
1726839120000|2024-09-20 13:32:00|4072.2|4066.2|4075.7|4069.7|4075.7|4069.7|4072.2|4066.2|24
1726839130000|2024-09-20 13:32:10|4075|4069|4078.5|4072.5|4078.6|4072.6|4074.9|4068.9|133
1726839140000|2024-09-20 13:32:20|4079|4073|4081.2|4075.2|4081.7|4075.7|4079|4073|60
1726839150000|2024-09-20 13:32:30|4080.5|4074.5|4079.1|4073.1|4080.5|4074.5|4077|4071|41
1726839160000|2024-09-20 13:32:40|4078.7|4072.7|4075.9|4069.9|4078.7|4072.7|4074.7|4068.7|33
1726839170000|2024-09-20 13:32:50|4075.7|4069.7|4076.1|4070.1|4076.6|4070.6|4075.1|4069.1|53
1726839180000|2024-09-20 13:33:00|4077.1|4071.1|4078.1|4072.1|4078.5|4072.5|4074.7|4068.7|286
1726839190000|2024-09-20 13:33:10|4078.5|4072.5|4078.6|4072.6|4079.1|4073.1|4078.1|4072.1|27
1726839200000|2024-09-20 13:33:20|4078.2|4072.2|4079|4073|4079.1|4073.1|4078.1|4072.1|12
1726839210000|2024-09-20 13:33:30|4079.1|4073.1|4080.1|4074.1|4080.1|4074.1|4078.1|4072.1|30
1726839220000|2024-09-20 13:33:40|4080|4074|4076.7|4070.7|4080|4074|4075.7|4069.7|62
1726839230000|2024-09-20 13:33:50|4076.6|4070.6|4077.1|4071.1|4077.1|4071.1|4073.7|4067.7|43
1726839240000|2024-09-20 13:34:00|4077.7|4071.7|4075.2|4069.2|4077.7|4071.7|4075.2|4069.2|18
1726839250000|2024-09-20 13:34:10|4074.1|4068.1|4075.1|4069.1|4075.1|4069.1|4073.1|4067.1|51
1726839260000|2024-09-20 13:34:20|4074.7|4068.7|4071.2|4065.2|4075.1|4069.1|4071.2|4065.2|49
1726839270000|2024-09-20 13:34:30|4070.4|4064.4|4066.7|4060.7|4071.2|4065.2|4066.7|4060.7|40
1726839280000|2024-09-20 13:34:40|4066.2|4060.2|4067.7|4061.7|4069.1|4063.1|4065.2|4059.2|60
1726839290000|2024-09-20 13:34:50|4067.2|4061.2|4065.2|4059.2|4068.2|4062.2|4064.2|4058.2|48
1726839300000|2024-09-20 13:35:00|4065.4|4059.4|4066|4060|4066|4060|4064.4|4058.4|52
1726839310000|2024-09-20 13:35:10|4066.9|4060.9|4063.5|4057.5|4067|4061|4063.5|4057.5|57
1726839320000|2024-09-20 13:35:20|4062.6|4056.6|4064.4|4058.4|4064.4|4058.4|4062|4056|24
1726839330000|2024-09-20 13:35:30|4064|4058|4065.2|4059.2|4065.4|4059.4|4063.4|4057.4|52
1726839340000|2024-09-20 13:35:40|4065.4|4059.4|4063.4|4057.4|4067.2|4061.2|4063.4|4057.4|32
1726839350000|2024-09-20 13:35:50|4063.7|4057.7|4066.7|4060.7|4066.7|4060.7|4060.4|4054.4|36
1726839360000|2024-09-20 13:36:00|4066.2|4060.2|4066.7|4060.7|4067.2|4061.2|4065.4|4059.4|17
1726839370000|2024-09-20 13:36:10|4066.9|4060.9|4066.4|4060.4|4068.4|4062.4|4065.4|4059.4|28
1726839380000|2024-09-20 13:36:20|4066.2|4060.2|4069.4|4063.4|4069.4|4063.4|4066.2|4060.2|11
1726839390000|2024-09-20 13:36:30|4069.2|4063.2|4066.4|4060.4|4069.2|4063.2|4066.4|4060.4|10
1726839400000|2024-09-20 13:36:40|4066.7|4060.7|4067.2|4061.2|4067.2|4061.2|4066.2|4060.2|19
1726839410000|2024-09-20 13:36:50|4066.7|4060.7|4067.4|4061.4|4068.4|4062.4|4066.4|4060.4|21
1726839420000|2024-09-20 13:37:00|4067.7|4061.7|4069.4|4063.4|4069.4|4063.4|4067.2|4061.2|8
1726839430000|2024-09-20 13:37:10|4069.7|4063.7|4071.2|4065.2|4071.2|4065.2|4068.4|4062.4|23
1726839440000|2024-09-20 13:37:20|4071.4|4065.4|4072.2|4066.2|4073.2|4067.2|4070.2|4064.2|23
1726839450000|2024-09-20 13:37:30|4072.4|4066.4|4075.4|4069.4|4075.4|4069.4|4072.2|4066.2|13
1726839460000|2024-09-20 13:37:40|4075.2|4069.2|4075.2|4069.2|4076.1|4070.1|4073.4|4067.4|18
1726839470000|2024-09-20 13:37:50|4077.5|4071.5|4074.1|4068.1|4078.1|4072.1|4074.1|4068.1|44
1726839480000|2024-09-20 13:38:00|4074.5|4068.5|4079.2|4073.2|4079.2|4073.2|4073.1|4067.1|26
1726839490000|2024-09-20 13:38:10|4079|4073|4078.7|4072.7|4080|4074|4078.7|4072.7|10
1726839500000|2024-09-20 13:38:20|4078.6|4072.6|4082.5|4076.5|4082.6|4076.6|4078.6|4072.6|23
1726839510000|2024-09-20 13:38:30|4080|4074|4082.1|4076.1|4082.6|4076.6|4080|4074|34
1726839520000|2024-09-20 13:38:40|4082|4076|4080.2|4074.2|4082.6|4076.6|4080.2|4074.2|177
1726839530000|2024-09-20 13:38:50|4081.7|4075.7|4082.1|4076.1|4083.1|4077.1|4079.4|4073.4|68
1726839540000|2024-09-20 13:39:00|4081.1|4075.1|4083.5|4077.5|4084|4078|4081.1|4075.1|28
1726839550000|2024-09-20 13:39:10|4084|4078|4086|4080|4086.5|4080.5|4084|4078|53
1726839560000|2024-09-20 13:39:20|4085.5|4079.5|4083.5|4077.5|4085.5|4079.5|4081.5|4075.5|62
1726839570000|2024-09-20 13:39:30|4083.1|4077.1|4086|4080|4086|4080|4083|4077|44
1726839580000|2024-09-20 13:39:40|4086.1|4080.1|4085.5|4079.5|4086.1|4080.1|4085.1|4079.1|16
1726839590000|2024-09-20 13:39:50|4085.1|4079.1|4083.1|4077.1|4085.1|4079.1|4083|4077|28
1726839600000|2024-09-20 13:40:00|4084|4078|4083.7|4077.7|4084.5|4078.5|4083|4077|73
1726839610000|2024-09-20 13:40:10|4083.6|4077.6|4082.1|4076.1|4083.6|4077.6|4082.1|4076.1|32
1726839620000|2024-09-20 13:40:20|4082|4076|4083.5|4077.5|4084|4078|4082|4076|31
1726839630000|2024-09-20 13:40:30|4083.1|4077.1|4086|4080|4086.1|4080.1|4083.1|4077.1|28
1726839640000|2024-09-20 13:40:40|4085.2|4079.2|4083.1|4077.1|4085.5|4079.5|4083.1|4077.1|34
1726839650000|2024-09-20 13:40:50|4082.5|4076.5|4085.1|4079.1|4086|4080|4082.5|4076.5|73
1726839660000|2024-09-20 13:41:00|4085.5|4079.5|4084.5|4078.5|4085.5|4079.5|4084.1|4078.1|21
1726839670000|2024-09-20 13:41:10|4084.1|4078.1|4085|4079|4085.5|4079.5|4084.1|4078.1|4
1726839680000|2024-09-20 13:41:20|4084.5|4078.5|4084.1|4078.1|4084.8|4078.8|4083.4|4077.4|13
1726839690000|2024-09-20 13:41:30|4084|4078|4086|4080|4086|4080|4083.1|4077.1|29
1726839700000|2024-09-20 13:41:40|4087|4081|4086.1|4080.1|4088.5|4082.5|4086.1|4080.1|35
1726839710000|2024-09-20 13:41:50|4086.5|4080.5|4086|4080|4088|4082|4086|4080|11
1726839720000|2024-09-20 13:42:00|4085.6|4079.6|4085.1|4079.1|4085.6|4079.6|4084.1|4078.1|11
1726839730000|2024-09-20 13:42:10|4084.4|4078.4|4084.1|4078.1|4084.8|4078.8|4083.2|4077.2|27
1726839740000|2024-09-20 13:42:20|4084.6|4078.6|4086.5|4080.5|4087.1|4081.1|4084.1|4078.1|11
1726839750000|2024-09-20 13:42:30|4086.6|4080.6|4089.1|4083.1|4089.5|4083.5|4086.6|4080.6|16
1726839760000|2024-09-20 13:42:40|4089|4083|4090.1|4084.1|4090.1|4084.1|4089|4083|27
1726839770000|2024-09-20 13:42:50|4090|4084|4088.6|4082.6|4090.1|4084.1|4088.1|4082.1|37
1726839780000|2024-09-20 13:43:00|4089.1|4083.1|4087.1|4081.1|4090|4084|4086.6|4080.6|51
1726839790000|2024-09-20 13:43:10|4087.5|4081.5|4089.5|4083.5|4089.8|4083.8|4087.5|4081.5|19
1726839800000|2024-09-20 13:43:20|4089.6|4083.6|4089.1|4083.1|4089.6|4083.6|4089|4083|7
1726839810000|2024-09-20 13:43:30|4088.1|4082.1|4082.7|4076.7|4088.1|4082.1|4082.1|4076.1|39
1726839820000|2024-09-20 13:43:40|4083.1|4077.1|4084.5|4078.5|4085.1|4079.1|4083.1|4077.1|21
1726839830000|2024-09-20 13:43:50|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4082.6|4076.6|6
1726839840000|2024-09-20 13:44:00|4082.7|4076.7|4084.5|4078.5|4084.5|4078.5|4081.1|4075.1|26
1726839850000|2024-09-20 13:44:10|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4082.6|4076.6|22
1726839860000|2024-09-20 13:44:20|4083.5|4077.5|4082.1|4076.1|4083.5|4077.5|4082|4076|17
1726839870000|2024-09-20 13:44:30|4082.2|4076.2|4083.5|4077.5|4083.6|4077.6|4082.2|4076.2|15
1726839880000|2024-09-20 13:44:40|4083.1|4077.1|4084|4078|4084.1|4078.1|4083.1|4077.1|5
1726839890000|2024-09-20 13:44:50|4084.1|4078.1|4083.1|4077.1|4084.1|4078.1|4081.6|4075.6|30
1726839900000|2024-09-20 13:45:00|4083.6|4077.6|4086.6|4080.6|4086.6|4080.6|4083.1|4077.1|32
1726839910000|2024-09-20 13:45:10|4086.7|4080.7|4089.1|4083.1|4089.1|4083.1|4086.6|4080.6|20
1726839920000|2024-09-20 13:45:20|4088.7|4082.7|4087.7|4081.7|4088.7|4082.7|4086.1|4080.1|14
1726839930000|2024-09-20 13:45:30|4087.2|4081.2|4088.7|4082.7|4089.1|4083.1|4087.1|4081.1|29
1726839940000|2024-09-20 13:45:40|4089.1|4083.1|4091.7|4085.7|4092.7|4086.7|4088.6|4082.6|35
1726839950000|2024-09-20 13:45:50|4091.1|4085.1|4088.2|4082.2|4091.7|4085.7|4088.2|4082.2|40
1726839960000|2024-09-20 13:46:00|4088.1|4082.1|4086.2|4080.2|4088.2|4082.2|4086.2|4080.2|29
1726839970000|2024-09-20 13:46:10|4086.1|4080.1|4085.7|4079.7|4086.2|4080.2|4085.2|4079.2|13
1726839980000|2024-09-20 13:46:20|4086.2|4080.2|4087.1|4081.1|4087.1|4081.1|4084.2|4078.2|66
1726839990000|2024-09-20 13:46:30|4086.2|4080.2|4088.1|4082.1|4088.7|4082.7|4086.2|4080.2|11
1726840000000|2024-09-20 13:46:40|4087.1|4081.1|4087.1|4081.1|4088.3|4082.3|4086.6|4080.6|46
1726840010000|2024-09-20 13:46:50|4087.2|4081.2|4084.2|4078.2|4087.2|4081.2|4084.2|4078.2|67
1726840020000|2024-09-20 13:47:00|4085.1|4079.1|4086.2|4080.2|4087.2|4081.2|4085.1|4079.1|12
1726840030000|2024-09-20 13:47:10|4087.8|4081.8|4087.2|4081.2|4088.2|4082.2|4087.2|4081.2|17
1726840040000|2024-09-20 13:47:20|4088.1|4082.1|4088.2|4082.2|4088.7|4082.7|4087.7|4081.7|5
1726840050000|2024-09-20 13:47:30|4089.7|4083.7|4088.1|4082.1|4089.7|4083.7|4088.1|4082.1|10
1726840060000|2024-09-20 13:47:40|4087.2|4081.2|4085.7|4079.7|4088.2|4082.2|4085.2|4079.2|22
1726840070000|2024-09-20 13:47:50|4085.2|4079.2|4086.2|4080.2|4086.2|4080.2|4085.2|4079.2|12
1726840080000|2024-09-20 13:48:00|4087|4081|4086.7|4080.7|4088.2|4082.2|4086.1|4080.1|54
1726840090000|2024-09-20 13:48:10|4087.1|4081.1|4090.7|4084.7|4090.7|4084.7|4087.1|4081.1|8
1726840100000|2024-09-20 13:48:20|4091.1|4085.1|4092.1|4086.1|4092.2|4086.2|4090.7|4084.7|6
1726840110000|2024-09-20 13:48:30|4092.6|4086.6|4092.1|4086.1|4094|4088|4091.7|4085.7|47
1726840120000|2024-09-20 13:48:40|4091.1|4085.1|4092.5|4086.5|4092.6|4086.6|4091.1|4085.1|2
1726840130000|2024-09-20 13:48:50|4092.1|4086.1|4092.5|4086.5|4092.6|4086.6|4091.4|4085.4|13
1726840140000|2024-09-20 13:49:00|4092.6|4086.6|4093.1|4087.1|4093.5|4087.5|4092.6|4086.6|4
1726840150000|2024-09-20 13:49:10|4092.6|4086.6|4092.6|4086.6|4093.2|4087.2|4092.1|4086.1|17
1726840160000|2024-09-20 13:49:20|4092.7|4086.7|4092.7|4086.7|4093.1|4087.1|4090.1|4084.1|45
1726840170000|2024-09-20 13:49:30|4093.1|4087.1|4094.1|4088.1|4094.1|4088.1|4093.1|4087.1|16
1726840180000|2024-09-20 13:49:40|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4092.1|4086.1|16
1726840190000|2024-09-20 13:49:50|4094|4088|4093.1|4087.1|4095.1|4089.1|4093.1|4087.1|13
1726840200000|2024-09-20 13:50:00|4093.2|4087.2|4093.6|4087.6|4094.1|4088.1|4091.5|4085.5|41
1726840210000|2024-09-20 13:50:10|4094|4088|4096.1|4090.1|4097.1|4091.1|4094|4088|42
1726840220000|2024-09-20 13:50:20|4096.5|4090.5|4097.1|4091.1|4097.1|4091.1|4096.5|4090.5|8
1726840230000|2024-09-20 13:50:30|4097.5|4091.5|4096.6|4090.6|4097.5|4091.5|4096.6|4090.6|15
1726840240000|2024-09-20 13:50:40|4097|4091|4097.1|4091.1|4097.1|4091.1|4096.1|4090.1|27
1726840250000|2024-09-20 13:50:50|4096.7|4090.7|4093.5|4087.5|4096.7|4090.7|4093.5|4087.5|17
1726840260000|2024-09-20 13:51:00|4093.8|4087.8|4099.1|4093.1|4099.1|4093.1|4093.8|4087.8|49
1726840270000|2024-09-20 13:51:10|4098.5|4092.5|4099.1|4093.1|4099.6|4093.6|4098.1|4092.1|26
1726840280000|2024-09-20 13:51:20|4099|4093|4098.5|4092.5|4099.1|4093.1|4098|4092|9
1726840290000|2024-09-20 13:51:30|4099|4093|4101.1|4095.1|4101.5|4095.5|4099|4093|17
1726840300000|2024-09-20 13:51:40|4101|4095|4101|4095|4101.1|4095.1|4100.1|4094.1|9
1726840310000|2024-09-20 13:51:50|4101.1|4095.1|4101.1|4095.1|4101.5|4095.5|4101|4095|34
1726840320000|2024-09-20 13:52:00|4101|4095|4099.5|4093.5|4102|4096|4099.5|4093.5|23
1726840330000|2024-09-20 13:52:10|4100|4094|4099.6|4093.6|4102|4096|4099.6|4093.6|13
1726840340000|2024-09-20 13:52:20|4099.1|4093.1|4098.1|4092.1|4099.6|4093.6|4098.1|4092.1|7
1726840350000|2024-09-20 13:52:30|4098.2|4092.2|4101|4095|4101|4095|4098.2|4092.2|10
1726840360000|2024-09-20 13:52:40|4100.5|4094.5|4100.5|4094.5|4101|4095|4100.5|4094.5|4
1726840370000|2024-09-20 13:52:50|4100.8|4094.8|4099|4093|4101.1|4095.1|4099|4093|6
1726840380000|2024-09-20 13:53:00|4098.1|4092.1|4100|4094|4100.1|4094.1|4098|4092|35
1726840390000|2024-09-20 13:53:10|4099.5|4093.5|4099.1|4093.1|4099.5|4093.5|4098.1|4092.1|43
1726840400000|2024-09-20 13:53:20|4098.6|4092.6|4099.1|4093.1|4099.2|4093.2|4098.6|4092.6|5
1726840410000|2024-09-20 13:53:30|4098.6|4092.6|4094.1|4088.1|4098.6|4092.6|4094.1|4088.1|17
1726840420000|2024-09-20 13:53:40|4094.2|4088.2|4098.1|4092.1|4098.1|4092.1|4094.2|4088.2|33
1726840430000|2024-09-20 13:53:50|4097.1|4091.1|4096.5|4090.5|4097.1|4091.1|4096.5|4090.5|9
1726840440000|2024-09-20 13:54:00|4096.1|4090.1|4099.2|4093.2|4099.2|4093.2|4096.1|4090.1|6
1726840450000|2024-09-20 13:54:10|4099.1|4093.1|4098|4092|4099.1|4093.1|4098|4092|1
1726840460000|2024-09-20 13:54:20|4098.1|4092.1|4098.1|4092.1|4098.6|4092.6|4098|4092|2
1726840470000|2024-09-20 13:54:30|4098|4092|4098|4092|4098|4092|4097|4091|25
1726840480000|2024-09-20 13:54:40|4098.5|4092.5|4103|4097|4103|4097|4098.5|4092.5|24
1726840490000|2024-09-20 13:54:50|4102.2|4096.2|4103.6|4097.6|4104|4098|4102.2|4096.2|35
1726840500000|2024-09-20 13:55:00|4103.2|4097.2|4105.1|4099.1|4106|4100|4103.2|4097.2|9
1726840510000|2024-09-20 13:55:10|4105|4099|4104.1|4098.1|4105.1|4099.1|4103.1|4097.1|17
1726840520000|2024-09-20 13:55:20|4104|4098|4105|4099|4105.5|4099.5|4103.6|4097.6|2
1726840530000|2024-09-20 13:55:30|4104.6|4098.6|4104.6|4098.6|4105|4099|4104.1|4098.1|4
1726840540000|2024-09-20 13:55:40|4104.2|4098.2|4105|4099|4106.1|4100.1|4104.2|4098.2|7
1726840550000|2024-09-20 13:55:50|4104.8|4098.8|4107.1|4101.1|4107.1|4101.1|4103.6|4097.6|51
1726840560000|2024-09-20 13:56:00|4107|4101|4108|4102|4108|4102|4107|4101|28
1726840570000|2024-09-20 13:56:10|4107.2|4101.2|4104.1|4098.1|4107.2|4101.2|4103.2|4097.2|22
1726840580000|2024-09-20 13:56:20|4103.7|4097.7|4104.1|4098.1|4104.2|4098.2|4103.6|4097.6|2
1726840590000|2024-09-20 13:56:30|4103.7|4097.7|4103.1|4097.1|4104.1|4098.1|4103.1|4097.1|5
1726840600000|2024-09-20 13:56:40|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4100.6|4094.6|47
1726840610000|2024-09-20 13:56:50|4102.1|4096.1|4103.1|4097.1|4104.1|4098.1|4101.6|4095.6|106
1726840620000|2024-09-20 13:57:00|4102.7|4096.7|4100.6|4094.6|4102.7|4096.7|4099.2|4093.2|20
1726840630000|2024-09-20 13:57:10|4100.7|4094.7|4100.7|4094.7|4101.2|4095.2|4100.6|4094.6|7
1726840640000|2024-09-20 13:57:20|4100.1|4094.1|4099.4|4093.4|4100.1|4094.1|4098.2|4092.2|65
1726840650000|2024-09-20 13:57:30|4099|4093|4099|4093|4099.7|4093.7|4098.7|4092.7|10
1726840660000|2024-09-20 13:57:40|4098.7|4092.7|4096.7|4090.7|4098.7|4092.7|4094.9|4088.9|91
1726840670000|2024-09-20 13:57:50|4096.4|4090.4|4096|4090|4097.4|4091.4|4095.2|4089.2|34
1726840680000|2024-09-20 13:58:00|4095.7|4089.7|4090.4|4084.4|4095.7|4089.7|4089|4083|32
1726840690000|2024-09-20 13:58:10|4090.9|4084.9|4090|4084|4091|4085|4089.6|4083.6|9
1726840700000|2024-09-20 13:58:20|4089.9|4083.9|4091.7|4085.7|4091.7|4085.7|4089.9|4083.9|9
1726840710000|2024-09-20 13:58:30|4091.4|4085.4|4090.4|4084.4|4093.1|4087.1|4090.4|4084.4|12
1726840720000|2024-09-20 13:58:40|4090.2|4084.2|4090.4|4084.4|4090.4|4084.4|4090.2|4084.2|1
1726840730000|2024-09-20 13:58:50|4089.4|4083.4|4087.4|4081.4|4089.4|4083.4|4087.4|4081.4|130
1726840740000|2024-09-20 13:59:00|4087.5|4081.5|4086|4080|4087.7|4081.7|4086|4080|24
1726840750000|2024-09-20 13:59:10|4085.5|4079.5|4086|4080|4086.5|4080.5|4085|4079|20
1726840760000|2024-09-20 13:59:20|4085.5|4079.5|4088.4|4082.4|4088.5|4082.5|4085.5|4079.5|16
1726840770000|2024-09-20 13:59:30|4089.4|4083.4|4088|4082|4089.4|4083.4|4087|4081|49
1726840780000|2024-09-20 13:59:40|4088.4|4082.4|4090|4084|4090|4084|4088|4082|7
1726840790000|2024-09-20 13:59:50|4089.5|4083.5|4087.5|4081.5|4089.5|4083.5|4087.5|4081.5|12
1726840800000|2024-09-20 14:00:00|4087|4081|4086.4|4080.4|4087|4081|4085.4|4079.4|32
1726840810000|2024-09-20 14:00:10|4086|4080|4086.2|4080.2|4086.2|4080.2|4085.4|4079.4|11
1726840820000|2024-09-20 14:00:20|4086|4080|4084.5|4078.5|4086|4080|4084.5|4078.5|16
1726840830000|2024-09-20 14:00:30|4084.1|4078.1|4082.4|4076.4|4084.1|4078.1|4081.5|4075.5|31
1726840840000|2024-09-20 14:00:40|4082|4076|4080.6|4074.6|4083.4|4077.4|4080.3|4074.3|208
1726840850000|2024-09-20 14:00:50|4080.8|4074.8|4079.3|4073.3|4080.8|4074.8|4078.8|4072.8|56
1726840860000|2024-09-20 14:01:00|4079.6|4073.6|4078.5|4072.5|4079.6|4073.6|4077.9|4071.9|71
1726840870000|2024-09-20 14:01:10|4078.2|4072.2|4079.8|4073.8|4079.8|4073.8|4077.9|4071.9|65
1726840880000|2024-09-20 14:01:20|4079.9|4073.9|4080.9|4074.9|4080.9|4074.9|4079.9|4073.9|26
1726840890000|2024-09-20 14:01:30|4080.3|4074.3|4083.5|4077.5|4083.5|4077.5|4080|4074|19
1726840900000|2024-09-20 14:01:40|4083.9|4077.9|4080.9|4074.9|4083.9|4077.9|4080.9|4074.9|6
1726840910000|2024-09-20 14:01:50|4080|4074|4080.3|4074.3|4080.4|4074.4|4079|4073|62
1726840920000|2024-09-20 14:02:00|4080.6|4074.6|4079.9|4073.9|4081.9|4075.9|4079.9|4073.9|25
1726840930000|2024-09-20 14:02:10|4080|4074|4083.9|4077.9|4083.9|4077.9|4080|4074|38
1726840940000|2024-09-20 14:02:20|4082.9|4076.9|4081.9|4075.9|4083|4077|4081.9|4075.9|12
1726840950000|2024-09-20 14:02:30|4082|4076|4084.4|4078.4|4084.4|4078.4|4082|4076|11
1726840960000|2024-09-20 14:02:40|4084.9|4078.9|4084.9|4078.9|4085.9|4079.9|4084.9|4078.9|10
1726840970000|2024-09-20 14:02:50|4084.8|4078.8|4083.9|4077.9|4084.8|4078.8|4083.9|4077.9|3
1726840980000|2024-09-20 14:03:00|4081.9|4075.9|4083.9|4077.9|4084.9|4078.9|4081.9|4075.9|129
1726840990000|2024-09-20 14:03:10|4084.3|4078.3|4085.9|4079.9|4086.9|4080.9|4084.3|4078.3|29
1726841000000|2024-09-20 14:03:20|4085.8|4079.8|4084.9|4078.9|4085.8|4079.8|4083.9|4077.9|8
1726841010000|2024-09-20 14:03:30|4085|4079|4084.9|4078.9|4085|4079|4084.8|4078.8|5
1726841020000|2024-09-20 14:03:40|4084.5|4078.5|4082.9|4076.9|4084.5|4078.5|4082.9|4076.9|8
1726841030000|2024-09-20 14:03:50|4083|4077|4081.9|4075.9|4083|4077|4081.9|4075.9|9
1726841040000|2024-09-20 14:04:00|4080.9|4074.9|4080|4074|4080.9|4074.9|4079.5|4073.5|55
1726841050000|2024-09-20 14:04:10|4079.9|4073.9|4082.5|4076.5|4082.9|4076.9|4079.9|4073.9|10
1726841060000|2024-09-20 14:04:20|4082|4076|4083.5|4077.5|4083.5|4077.5|4081.9|4075.9|2
1726841070000|2024-09-20 14:04:30|4084|4078|4085.9|4079.9|4085.9|4079.9|4083.9|4077.9|10
1726841080000|2024-09-20 14:04:40|4085.4|4079.4|4083|4077|4085.4|4079.4|4083|4077|12
1726841090000|2024-09-20 14:04:50|||||||||5
1726841100000|2024-09-20 14:05:00|4082.9|4076.9|4083.4|4077.4|4083.4|4077.4|4081.9|4075.9|22
1726841110000|2024-09-20 14:05:10|4083.9|4077.9|4085.5|4079.5|4085.5|4079.5|4083.9|4077.9|6
1726841120000|2024-09-20 14:05:20|4085.9|4079.9|4083.5|4077.5|4085.9|4079.9|4083.5|4077.5|13
1726841130000|2024-09-20 14:05:30|4083.4|4077.4|4083|4077|4085|4079|4083|4077|3
1726841140000|2024-09-20 14:05:40|4082.9|4076.9|4082.9|4076.9|4083.9|4077.9|4082|4076|8
1726841150000|2024-09-20 14:05:50|4082.5|4076.5|4081.7|4075.7|4082.5|4076.5|4081.7|4075.7|7
1726841160000|2024-09-20 14:06:00|4082|4076|4081.8|4075.8|4082|4076|4080.9|4074.9|9
1726841170000|2024-09-20 14:06:10|4082.2|4076.2|4084.3|4078.3|4084.3|4078.3|4082.2|4076.2|7
1726841180000|2024-09-20 14:06:20|4084.8|4078.8|4083.8|4077.8|4084.8|4078.8|4083.3|4077.3|14
1726841190000|2024-09-20 14:06:30|4083.3|4077.3|4083.2|4077.2|4083.8|4077.8|4083.2|4077.2|2
1726841200000|2024-09-20 14:06:40|4082.5|4076.5|4085.2|4079.2|4085.3|4079.3|4082.3|4076.3|17
1726841210000|2024-09-20 14:06:50|4084.8|4078.8|4083.3|4077.3|4084.8|4078.8|4083.2|4077.2|12
1726841220000|2024-09-20 14:07:00|4082.8|4076.8|4081.3|4075.3|4082.8|4076.8|4081.3|4075.3|22
1726841230000|2024-09-20 14:07:10|4081.7|4075.7|4081.3|4075.3|4084.2|4078.2|4081.3|4075.3|17
1726841240000|2024-09-20 14:07:20|4081.7|4075.7|4082.2|4076.2|4082.9|4076.9|4081.7|4075.7|8
1726841250000|2024-09-20 14:07:30|4083.2|4077.2|4078.7|4072.7|4083.2|4077.2|4078.2|4072.2|52
1726841260000|2024-09-20 14:07:40|4078.8|4072.8|4079.7|4073.7|4079.8|4073.8|4077.7|4071.7|13
1726841270000|2024-09-20 14:07:50|4079.3|4073.3|4080.2|4074.2|4080.2|4074.2|4079.2|4073.2|6
1726841280000|2024-09-20 14:08:00|4081.2|4075.2|4079.2|4073.2|4081.2|4075.2|4078.7|4072.7|18
1726841290000|2024-09-20 14:08:10|4078.3|4072.3|4079.2|4073.2|4079.7|4073.7|4078.3|4072.3|3
1726841300000|2024-09-20 14:08:20|4079.7|4073.7|4079.3|4073.3|4080.7|4074.7|4079.2|4073.2|3
1726841310000|2024-09-20 14:08:30|4078.6|4072.6|4079.2|4073.2|4079.2|4073.2|4077.8|4071.8|14
1726841320000|2024-09-20 14:08:40|4079.3|4073.3|4078.3|4072.3|4079.3|4073.3|4078.3|4072.3|3
1726841330000|2024-09-20 14:08:50|4078.7|4072.7|4076.8|4070.8|4079.3|4073.3|4076.3|4070.3|5
1726841340000|2024-09-20 14:09:00|4077.2|4071.2|4076.3|4070.3|4077.2|4071.2|4076.3|4070.3|8
1726841350000|2024-09-20 14:09:10|4076.8|4070.8|4076.3|4070.3|4077.3|4071.3|4076.3|4070.3|14
1726841360000|2024-09-20 14:09:20|4076.8|4070.8|4076.8|4070.8|4077.3|4071.3|4076.5|4070.5|5
1726841370000|2024-09-20 14:09:30|4077.2|4071.2|4077.3|4071.3|4077.3|4071.3|4076.8|4070.8|55
1726841380000|2024-09-20 14:09:40|4076.8|4070.8|4075.3|4069.3|4076.8|4070.8|4075.3|4069.3|26
1726841390000|2024-09-20 14:09:50|4074.3|4068.3|4072.3|4066.3|4074.8|4068.8|4072.3|4066.3|36
1726841400000|2024-09-20 14:10:00|4072.7|4066.7|4072.3|4066.3|4073.2|4067.2|4071.3|4065.3|25
1726841410000|2024-09-20 14:10:10|4072.5|4066.5|4074.3|4068.3|4074.3|4068.3|4072.2|4066.2|89
1726841420000|2024-09-20 14:10:20|4074.7|4068.7|4074.8|4068.8|4075.3|4069.3|4074|4068|11
1726841430000|2024-09-20 14:10:30|4074.5|4068.5|4073.8|4067.8|4074.5|4068.5|4073.8|4067.8|28
1726841440000|2024-09-20 14:10:40|4073.3|4067.3|4071.2|4065.2|4073.3|4067.3|4071.2|4065.2|8
1726841450000|2024-09-20 14:10:50|4071.3|4065.3|4069.3|4063.3|4071.3|4065.3|4069.3|4063.3|57
1726841460000|2024-09-20 14:11:00|4069.7|4063.7|4068.5|4062.5|4070|4064|4066.6|4060.6|46
1726841470000|2024-09-20 14:11:10|4069|4063|4068.6|4062.6|4069.3|4063.3|4067.5|4061.5|84
1726841480000|2024-09-20 14:11:20|4068.5|4062.5|4068.1|4062.1|4068.5|4062.5|4067.1|4061.1|116
1726841490000|2024-09-20 14:11:30|4068|4062|4070.6|4064.6|4070.6|4064.6|4067.6|4061.6|24
1726841500000|2024-09-20 14:11:40|4070.5|4064.5|4070|4064|4072.1|4066.1|4069.6|4063.6|12
1726841510000|2024-09-20 14:11:50|4069.6|4063.6|4070.6|4064.6|4070.6|4064.6|4068.6|4062.6|62
1726841520000|2024-09-20 14:12:00|4070.5|4064.5|4067.6|4061.6|4070.5|4064.5|4067.6|4061.6|14
1726841530000|2024-09-20 14:12:10|4067.5|4061.5|4067.5|4061.5|4067.6|4061.6|4067.5|4061.5|2
1726841540000|2024-09-20 14:12:20|4067.6|4061.6|4066.6|4060.6|4067.6|4061.6|4065.6|4059.6|13
1726841550000|2024-09-20 14:12:30|4066.5|4060.5|4065.6|4059.6|4067|4061|4065.6|4059.6|10
1726841560000|2024-09-20 14:12:40|4065.5|4059.5|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|16
1726841570000|2024-09-20 14:12:50|4066.1|4060.1|4066.6|4060.6|4067.1|4061.1|4066.1|4060.1|7
1726841580000|2024-09-20 14:13:00|4065.9|4059.9|4064.6|4058.6|4065.9|4059.9|4064.5|4058.5|57
1726841590000|2024-09-20 14:13:10|4065.3|4059.3|4068.1|4062.1|4068.5|4062.5|4065.3|4059.3|38
1726841600000|2024-09-20 14:13:20|4067.6|4061.6|4067.5|4061.5|4067.6|4061.6|4067.1|4061.1|0
1726841610000|2024-09-20 14:13:30|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|6
1726841620000|2024-09-20 14:13:40|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.3|4060.3|24
1726841630000|2024-09-20 14:13:50|4066.3|4060.3|4066.6|4060.6|4069.6|4063.6|4066.3|4060.3|83
1726841640000|2024-09-20 14:14:00|4066.5|4060.5|4064.5|4058.5|4066.5|4060.5|4064.1|4058.1|27
1726841650000|2024-09-20 14:14:10|4064.3|4058.3|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|6
1726841660000|2024-09-20 14:14:20|4062.5|4056.5|4063.5|4057.5|4063.5|4057.5|4062.3|4056.3|17
1726841670000|2024-09-20 14:14:30|4063.6|4057.6|4063.5|4057.5|4063.6|4057.6|4063.5|4057.5|11
1726841680000|2024-09-20 14:14:40|4066.8|4060.8|4067.7|4061.7|4068.2|4062.2|4065.5|4059.5|40
1726841690000|2024-09-20 14:14:50|4067.3|4061.3|4067.7|4061.7|4068|4062|4067.3|4061.3|10
1726841700000|2024-09-20 14:15:00|4067.3|4061.3|4067.3|4061.3|4067.7|4061.7|4067.3|4061.3|12
1726841710000|2024-09-20 14:15:10|4068.2|4062.2|4067.2|4061.2|4068.2|4062.2|4067|4061|16
1726841720000|2024-09-20 14:15:20|4067|4061|4067.2|4061.2|4067.2|4061.2|4066.8|4060.8|14
1726841730000|2024-09-20 14:15:30|4066.3|4060.3|4067.3|4061.3|4068.5|4062.5|4066.3|4060.3|14
1726841740000|2024-09-20 14:15:40|4066.3|4060.3|4067.2|4061.2|4067.2|4061.2|4066.2|4060.2|14
1726841750000|2024-09-20 14:15:50|4066.7|4060.7|4068.2|4062.2|4068.2|4062.2|4066.3|4060.3|9
1726841760000|2024-09-20 14:16:00|4067.5|4061.5|4066.3|4060.3|4067.5|4061.5|4066.3|4060.3|8
1726841770000|2024-09-20 14:16:10|4066.2|4060.2|4066.2|4060.2|4066.3|4060.3|4066.2|4060.2|1
1726841780000|2024-09-20 14:16:20|4064.3|4058.3|4064.5|4058.5|4064.5|4058.5|4063.6|4057.6|41
1726841790000|2024-09-20 14:16:30|4064.1|4058.1|4064.1|4058.1|4064.5|4058.5|4064|4058|3
1726841800000|2024-09-20 14:16:40|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|2
1726841810000|2024-09-20 14:16:50|4064.7|4058.7|4066.5|4060.5|4067.6|4061.6|4064.7|4058.7|26
1726841820000|2024-09-20 14:17:00|4066.6|4060.6|4066.5|4060.5|4066.6|4060.6|4066.5|4060.5|0
1726841830000|2024-09-20 14:17:10|4066.1|4060.1|4067.5|4061.5|4067.5|4061.5|4066.1|4060.1|20
1726841840000|2024-09-20 14:17:20|4067.8|4061.8|4067.5|4061.5|4068|4062|4067.5|4061.5|6
1726841850000|2024-09-20 14:17:30|4067.8|4061.8|4072.5|4066.5|4072.5|4066.5|4067.8|4061.8|31
1726841860000|2024-09-20 14:17:40|4072.3|4066.3|4072|4066|4072.5|4066.5|4071.5|4065.5|18
1726841870000|2024-09-20 14:17:50|4071.6|4065.6|4071.8|4065.8|4072|4066|4071|4065|8
1726841880000|2024-09-20 14:18:00|4072.2|4066.2|4070.5|4064.5|4072.2|4066.2|4069.5|4063.5|3
1726841890000|2024-09-20 14:18:10|4070.8|4064.8|4071.3|4065.3|4072.8|4066.8|4070.5|4064.5|110
1726841900000|2024-09-20 14:18:20|4071.7|4065.7|4071.8|4065.8|4072.8|4066.8|4071.3|4065.3|55
1726841910000|2024-09-20 14:18:30|4071.5|4065.5|4068.3|4062.3|4071.8|4065.8|4067.8|4061.8|37
1726841920000|2024-09-20 14:18:40|4068|4062|4068.8|4062.8|4069.3|4063.3|4067.5|4061.5|19
1726841930000|2024-09-20 14:18:50|4068.5|4062.5|4069.5|4063.5|4069.5|4063.5|4067|4061|31
1726841940000|2024-09-20 14:19:00|4068.6|4062.6|4067.5|4061.5|4068.6|4062.6|4066.5|4060.5|19
1726841950000|2024-09-20 14:19:10|4068.1|4062.1|4067.5|4061.5|4069.3|4063.3|4067.5|4061.5|11
1726841960000|2024-09-20 14:19:20|4068|4062|4068.5|4062.5|4068.5|4062.5|4067.6|4061.6|2
1726841970000|2024-09-20 14:19:30|4069.1|4063.1|4069.6|4063.6|4069.6|4063.6|4069|4063|4
1726841980000|2024-09-20 14:19:40|4069.5|4063.5|4068.6|4062.6|4069.5|4063.5|4068.6|4062.6|8
1726841990000|2024-09-20 14:19:50|4069.1|4063.1|4068.5|4062.5|4069.5|4063.5|4068.5|4062.5|2
1726842000000|2024-09-20 14:20:00|4067.6|4061.6|4071.5|4065.5|4071.5|4065.5|4066.1|4060.1|36
1726842010000|2024-09-20 14:20:10|4071.3|4065.3|4071.5|4065.5|4072.3|4066.3|4070.6|4064.6|10
1726842020000|2024-09-20 14:20:20|4070.6|4064.6|4069|4063|4070.6|4064.6|4069|4063|21
1726842030000|2024-09-20 14:20:30|4069.1|4063.1|4070.5|4064.5|4070.5|4064.5|4069.1|4063.1|5
1726842040000|2024-09-20 14:20:40|4070|4064|4070|4064|4070.5|4064.5|4069.8|4063.8|8
1726842050000|2024-09-20 14:20:50|4069.6|4063.6|4068.5|4062.5|4069.6|4063.6|4068.5|4062.5|2
1726842060000|2024-09-20 14:21:00|4068|4062|4067.5|4061.5|4068.5|4062.5|4067.1|4061.1|17
1726842070000|2024-09-20 14:21:10|4067.3|4061.3|4068.1|4062.1|4070.5|4064.5|4067.3|4061.3|32
1726842080000|2024-09-20 14:21:20|4068.5|4062.5|4073.8|4067.8|4073.8|4067.8|4068.5|4062.5|25
1726842090000|2024-09-20 14:21:30|4074.8|4068.8|4073.8|4067.8|4075.5|4069.5|4073.8|4067.8|23
1726842100000|2024-09-20 14:21:40|4073.3|4067.3|4074.3|4068.3|4075.2|4069.2|4073.3|4067.3|11
1726842110000|2024-09-20 14:21:50|4074.2|4068.2|4074.8|4068.8|4075.3|4069.3|4074.2|4068.2|7
1726842120000|2024-09-20 14:22:00|4074.7|4068.7|4076.2|4070.2|4077.3|4071.3|4074.7|4068.7|34
1726842130000|2024-09-20 14:22:10|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077|4071|12
1726842140000|2024-09-20 14:22:20|4077|4071|4076.3|4070.3|4077.2|4071.2|4076.3|4070.3|9
1726842150000|2024-09-20 14:22:30|4076.7|4070.7|4075.7|4069.7|4077|4071|4075.7|4069.7|13
1726842160000|2024-09-20 14:22:40|4075.2|4069.2|4075.7|4069.7|4075.7|4069.7|4074.2|4068.2|17
1726842170000|2024-09-20 14:22:50|4076.2|4070.2|4074.2|4068.2|4076.7|4070.7|4074.2|4068.2|29
1726842180000|2024-09-20 14:23:00|4073.5|4067.5|4073.7|4067.7|4073.7|4067.7|4072.3|4066.3|24
1726842190000|2024-09-20 14:23:10|4073.3|4067.3|4072.8|4066.8|4073.7|4067.7|4072.8|4066.8|9
1726842200000|2024-09-20 14:23:20|4072.7|4066.7|4072.7|4066.7|4073.2|4067.2|4072.3|4066.3|6
1726842210000|2024-09-20 14:23:30|4072.8|4066.8|4073.2|4067.2|4073.2|4067.2|4072.3|4066.3|2
1726842220000|2024-09-20 14:23:40|4073.3|4067.3|4073.2|4067.2|4073.3|4067.3|4073.2|4067.2|0
1726842230000|2024-09-20 14:23:50|4073.3|4067.3|4073.2|4067.2|4073.3|4067.3|4073|4067|0
1726842240000|2024-09-20 14:24:00|4073.3|4067.3|4074.5|4068.5|4076|4070|4073.2|4067.2|6
1726842250000|2024-09-20 14:24:10|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.2|4068.2|7
1726842260000|2024-09-20 14:24:20|4074.8|4068.8|4075.2|4069.2|4075.2|4069.2|4074.2|4068.2|19
1726842270000|2024-09-20 14:24:30|4075.7|4069.7|4077.2|4071.2|4077.2|4071.2|4075.7|4069.7|17
1726842280000|2024-09-20 14:24:40|4077.3|4071.3|4077.2|4071.2|4079|4073|4077.2|4071.2|30
1726842290000|2024-09-20 14:24:50|4076.2|4070.2|4076.2|4070.2|4076.3|4070.3|4075.2|4069.2|11
1726842300000|2024-09-20 14:25:00|4075.2|4069.2|4073.5|4067.5|4075.2|4069.2|4072.6|4066.6|70
1726842310000|2024-09-20 14:25:10|4073.6|4067.6|4074.6|4068.6|4075.5|4069.5|4073.6|4067.6|10
1726842320000|2024-09-20 14:25:20|4074.5|4068.5|4075.5|4069.5|4075.5|4069.5|4074.5|4068.5|1
1726842330000|2024-09-20 14:25:30|4075.1|4069.1|4075|4069|4075.1|4069.1|4073.5|4067.5|7
1726842340000|2024-09-20 14:25:40|4075.1|4069.1|4075|4069|4076|4070|4075|4069|4
1726842350000|2024-09-20 14:25:50|4075.1|4069.1|4075.1|4069.1|4075.5|4069.5|4075|4069|1
1726842360000|2024-09-20 14:26:00|4075.5|4069.5|4073.7|4067.7|4075.5|4069.5|4073.7|4067.7|5
1726842370000|2024-09-20 14:26:10|4073.6|4067.6|4073.2|4067.2|4074.3|4068.3|4072.6|4066.6|11
1726842380000|2024-09-20 14:26:20|4073.1|4067.1|4073.6|4067.6|4073.6|4067.6|4073|4067|9
1726842390000|2024-09-20 14:26:30|4073.5|4067.5|4072.6|4066.6|4073.5|4067.5|4072.6|4066.6|7
1726842400000|2024-09-20 14:26:40|||||||||1
1726842410000|2024-09-20 14:26:50|4073.1|4067.1|4072.6|4066.6|4073.1|4067.1|4072.6|4066.6|3
1726842420000|2024-09-20 14:27:00|4072|4066|4071.6|4065.6|4072.6|4066.6|4070.6|4064.6|79
1726842430000|2024-09-20 14:27:10|4071.5|4065.5|4072.5|4066.5|4072.6|4066.6|4071.3|4065.3|32
1726842440000|2024-09-20 14:27:20|4072.6|4066.6|4075.5|4069.5|4075.5|4069.5|4072.1|4066.1|8
1726842450000|2024-09-20 14:27:30|4074.8|4068.8|4074.5|4068.5|4075.5|4069.5|4074.5|4068.5|12
1726842460000|2024-09-20 14:27:40|4074.3|4068.3|4074.8|4068.8|4074.8|4068.8|4073.5|4067.5|13
1726842470000|2024-09-20 14:27:50|4075.2|4069.2|4076.5|4070.5|4076.5|4070.5|4075|4069|8
1726842480000|2024-09-20 14:28:00|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4076.8|4070.8|11
1726842490000|2024-09-20 14:28:10|4077.1|4071.1|4079|4073|4080|4074|4076.8|4070.8|20
1726842500000|2024-09-20 14:28:20|4078.8|4072.8|4078.8|4072.8|4079.3|4073.3|4078.5|4072.5|4
1726842510000|2024-09-20 14:28:30|4079|4073|4079|4073|4079.5|4073.5|4078.5|4072.5|9
1726842520000|2024-09-20 14:28:40|4078.5|4072.5|4079.1|4073.1|4079.5|4073.5|4078.5|4072.5|104
1726842530000|2024-09-20 14:28:50|4079|4073|4078.6|4072.6|4079|4073|4077.5|4071.5|20
1726842540000|2024-09-20 14:29:00|4078.5|4072.5|4079|4073|4079.1|4073.1|4077.5|4071.5|31
1726842550000|2024-09-20 14:29:10|4078.5|4072.5|4077.5|4071.5|4079.1|4073.1|4077.5|4071.5|3
1726842560000|2024-09-20 14:29:20|4077|4071|4077.1|4071.1|4077.5|4071.5|4077|4071|8
1726842570000|2024-09-20 14:29:30|4077|4071|4076.1|4070.1|4077.3|4071.3|4075.6|4069.6|8
1726842580000|2024-09-20 14:29:40|4075.6|4069.6|4076|4070|4076|4070|4075.6|4069.6|0
1726842590000|2024-09-20 14:29:50|4076.3|4070.3|4077.1|4071.1|4077.5|4071.5|4076.3|4070.3|8
1726842600000|2024-09-20 14:30:00|4077|4071|4077.5|4071.5|4077.5|4071.5|4076.6|4070.6|5
1726842610000|2024-09-20 14:30:10|4076.6|4070.6|4077.5|4071.5|4077.5|4071.5|4076.6|4070.6|13
1726842620000|2024-09-20 14:30:20|4077.6|4071.6|4074.6|4068.6|4077.6|4071.6|4074.6|4068.6|22
1726842630000|2024-09-20 14:30:30|4074.7|4068.7|4075.6|4069.6|4075.6|4069.6|4074.7|4068.7|4
1726842640000|2024-09-20 14:30:40|4075.5|4069.5|4074.7|4068.7|4077.5|4071.5|4074.6|4068.6|43
1726842650000|2024-09-20 14:30:50|4074.6|4068.6|4073.6|4067.6|4075.1|4069.1|4073.6|4067.6|11
1726842660000|2024-09-20 14:31:00|4073.7|4067.7|4073.6|4067.6|4074.6|4068.6|4073.5|4067.5|59
1726842670000|2024-09-20 14:31:10|4073.5|4067.5|4075.6|4069.6|4076.5|4070.5|4073.3|4067.3|56
1726842680000|2024-09-20 14:31:20|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|5
1726842690000|2024-09-20 14:31:30|4075.1|4069.1|4074.6|4068.6|4075.5|4069.5|4074.6|4068.6|9
1726842700000|2024-09-20 14:31:40|4075|4069|4075.5|4069.5|4076.5|4070.5|4074.6|4068.6|12
1726842710000|2024-09-20 14:31:50|4075.1|4069.1|4075.6|4069.6|4075.6|4069.6|4074.6|4068.6|7
1726842720000|2024-09-20 14:32:00|4076.3|4070.3|4075.6|4069.6|4076.6|4070.6|4075.6|4069.6|12
1726842730000|2024-09-20 14:32:10|4076.5|4070.5|4077|4071|4077.5|4071.5|4076.5|4070.5|9
1726842740000|2024-09-20 14:32:20|4076.5|4070.5|4076.5|4070.5|4077.1|4071.1|4076.5|4070.5|2
1726842750000|2024-09-20 14:32:30|4076.3|4070.3|4076.1|4070.1|4076.8|4070.8|4075.5|4069.5|12
1726842760000|2024-09-20 14:32:40|4076.5|4070.5|4077|4071|4077.3|4071.3|4076.5|4070.5|9
1726842770000|2024-09-20 14:32:50|4077.3|4071.3|4076.5|4070.5|4077.3|4071.3|4076.5|4070.5|2
1726842780000|2024-09-20 14:33:00|4075.7|4069.7|4077.2|4071.2|4079.2|4073.2|4075.7|4069.7|14
1726842790000|2024-09-20 14:33:10|4076.5|4070.5|4076.3|4070.3|4076.8|4070.8|4075.3|4069.3|21
1726842800000|2024-09-20 14:33:20|4076.2|4070.2|4075.3|4069.3|4076.2|4070.2|4075.3|4069.3|5
1726842810000|2024-09-20 14:33:30|4074.5|4068.5|4074.6|4068.6|4075.3|4069.3|4074.3|4068.3|15
1726842820000|2024-09-20 14:33:40|4075|4069|4075.5|4069.5|4075.5|4069.5|4074.6|4068.6|4
1726842830000|2024-09-20 14:33:50|4076|4070|4075.6|4069.6|4076.5|4070.5|4075.6|4069.6|1
1726842840000|2024-09-20 14:34:00|4075.5|4069.5|4075|4069|4075.5|4069.5|4075|4069|1
1726842850000|2024-09-20 14:34:10|4074.6|4068.6|4075.5|4069.5|4075.5|4069.5|4074.6|4068.6|8
1726842860000|2024-09-20 14:34:20|4075.1|4069.1|4075.5|4069.5|4075.5|4069.5|4074.2|4068.2|83
1726842870000|2024-09-20 14:34:30|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|102
1726842880000|2024-09-20 14:34:40|4075.3|4069.3|4075|4069|4075.3|4069.3|4074.6|4068.6|30
1726842890000|2024-09-20 14:34:50|4074.6|4068.6|4071.6|4065.6|4075|4069|4071.6|4065.6|211
1726842900000|2024-09-20 14:35:00|4070.6|4064.6|4070.6|4064.6|4071.6|4065.6|4070.6|4064.6|43
1726842910000|2024-09-20 14:35:10|4069.9|4063.9|4071.6|4065.6|4071.6|4065.6|4069.9|4063.9|87
1726842920000|2024-09-20 14:35:20|4071.2|4065.2|4069.9|4063.9|4071.7|4065.7|4069.9|4063.9|60
1726842930000|2024-09-20 14:35:30|4070.2|4064.2|4070.7|4064.7|4070.7|4064.7|4069.9|4063.9|17
1726842940000|2024-09-20 14:35:40|4070.4|4064.4|4070.7|4064.7|4071.4|4065.4|4070.4|4064.4|8
1726842950000|2024-09-20 14:35:50|4070.6|4064.6|4070.7|4064.7|4070.7|4064.7|4069.9|4063.9|9
1726842960000|2024-09-20 14:36:00|4070|4064|4066.7|4060.7|4070|4064|4065.9|4059.9|105
1726842970000|2024-09-20 14:36:10|4065.9|4059.9|4066.7|4060.7|4067.7|4061.7|4065.9|4059.9|24
1726842980000|2024-09-20 14:36:20|4066.2|4060.2|4067.7|4061.7|4067.7|4061.7|4066.2|4060.2|10
1726842990000|2024-09-20 14:36:30|4067.9|4061.9|4069.2|4063.2|4069.7|4063.7|4067.9|4061.9|9
1726843000000|2024-09-20 14:36:40|4069.4|4063.4|4071.4|4065.4|4072.7|4066.7|4069.4|4063.4|15
1726843010000|2024-09-20 14:36:50|4071.2|4065.2|4069.2|4063.2|4071.2|4065.2|4069.2|4063.2|10
1726843020000|2024-09-20 14:37:00|4069.6|4063.6|4067.6|4061.6|4069.6|4063.6|4066.9|4060.9|18
1726843030000|2024-09-20 14:37:10|4067.7|4061.7|4066.9|4060.9|4067.7|4061.7|4066.9|4060.9|8
1726843040000|2024-09-20 14:37:20|4067.2|4061.2|4067.7|4061.7|4067.7|4061.7|4067.2|4061.2|5
1726843050000|2024-09-20 14:37:30|4067.2|4061.2|4066.9|4060.9|4067.7|4061.7|4066.9|4060.9|26
1726843060000|2024-09-20 14:37:40|4066.7|4060.7|4064.7|4058.7|4066.9|4060.9|4063.9|4057.9|72
1726843070000|2024-09-20 14:37:50|4064.9|4058.9|4066.4|4060.4|4066.4|4060.4|4064.7|4058.7|24
1726843080000|2024-09-20 14:38:00|4066.7|4060.7|4065.9|4059.9|4066.7|4060.7|4065.7|4059.7|21
1726843090000|2024-09-20 14:38:10|4066.7|4060.7|4067.6|4061.6|4067.6|4061.6|4066.7|4060.7|5
1726843100000|2024-09-20 14:38:20|4067.1|4061.1|4067.7|4061.7|4068.1|4062.1|4066.9|4060.9|17
1726843110000|2024-09-20 14:38:30|4068.1|4062.1|4067.7|4061.7|4068.7|4062.7|4067.7|4061.7|5
1726843120000|2024-09-20 14:38:40|4068.1|4062.1|4066.7|4060.7|4068.7|4062.7|4066.7|4060.7|4
1726843130000|2024-09-20 14:38:50|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.7|4060.7|4
1726843140000|2024-09-20 14:39:00|4066.7|4060.7|4067.9|4061.9|4067.9|4061.9|4066.6|4060.6|4
1726843150000|2024-09-20 14:39:10|4068.6|4062.6|4067.7|4061.7|4068.9|4062.9|4067.7|4061.7|88
1726843160000|2024-09-20 14:39:20|4065.9|4059.9|4065.7|4059.7|4065.9|4059.9|4064.9|4058.9|8
1726843170000|2024-09-20 14:39:30|4066.7|4060.7|4066.7|4060.7|4067.2|4061.2|4066.7|4060.7|19
1726843180000|2024-09-20 14:39:40|4066.9|4060.9|4068.1|4062.1|4068.2|4062.2|4066.9|4060.9|10
1726843190000|2024-09-20 14:39:50|4068.7|4062.7|4068.7|4062.7|4068.9|4062.9|4068.7|4062.7|9
1726843200000|2024-09-20 14:40:00|4068.4|4062.4|4071.6|4065.6|4073.5|4067.5|4067.9|4061.9|38
1726843210000|2024-09-20 14:40:10|4072|4066|4071.6|4065.6|4072.5|4066.5|4071.6|4065.6|2
1726843220000|2024-09-20 14:40:20|4072.5|4066.5|4073.6|4067.6|4073.6|4067.6|4072.5|4066.5|10
1726843230000|2024-09-20 14:40:30|4073.5|4067.5|4073.6|4067.6|4074.5|4068.5|4073.5|4067.5|6
1726843240000|2024-09-20 14:40:40|4073.5|4067.5|4073.6|4067.6|4075.5|4069.5|4073.5|4067.5|27
1726843250000|2024-09-20 14:40:50|4073.5|4067.5|4074.6|4068.6|4074.6|4068.6|4073.5|4067.5|3
1726843260000|2024-09-20 14:41:00|4075|4069|4073.6|4067.6|4075|4069|4073.5|4067.5|13
1726843270000|2024-09-20 14:41:10|4074.5|4068.5|4075.6|4069.6|4075.6|4069.6|4074.5|4068.5|13
1726843280000|2024-09-20 14:41:20|4075.3|4069.3|4075.1|4069.1|4075.6|4069.6|4074.6|4068.6|14
1726843290000|2024-09-20 14:41:30|4075|4069|4074.1|4068.1|4075.5|4069.5|4073.6|4067.6|14
1726843300000|2024-09-20 14:41:40|4073.6|4067.6|4075.5|4069.5|4075.5|4069.5|4073.6|4067.6|7
1726843310000|2024-09-20 14:41:50|4075.1|4069.1|4073.6|4067.6|4075.1|4069.1|4073.5|4067.5|24
1726843320000|2024-09-20 14:42:00|4073.1|4067.1|4071.6|4065.6|4073.1|4067.1|4071.6|4065.6|10
1726843330000|2024-09-20 14:42:10|4072.5|4066.5|4071.6|4065.6|4072.5|4066.5|4071.6|4065.6|30
1726843340000|2024-09-20 14:42:20|4071.5|4065.5|4070.5|4064.5|4071.6|4065.6|4070.5|4064.5|10
1726843350000|2024-09-20 14:42:30|4070.6|4064.6|4070.6|4064.6|4072|4066|4070.5|4064.5|26
1726843360000|2024-09-20 14:42:40|4071.6|4065.6|4072.5|4066.5|4072.5|4066.5|4071.6|4065.6|9
1726843370000|2024-09-20 14:42:50|4072|4066|4070.6|4064.6|4072|4066|4070.6|4064.6|19
1726843380000|2024-09-20 14:43:00|4070.5|4064.5|4068.6|4062.6|4070.5|4064.5|4068.6|4062.6|9
1726843390000|2024-09-20 14:43:10|4069.5|4063.5|4069.6|4063.6|4069.6|4063.6|4069.5|4063.5|13
1726843400000|2024-09-20 14:43:20|4070.5|4064.5|4072.6|4066.6|4072.6|4066.6|4070.5|4064.5|13
1726843410000|2024-09-20 14:43:30|4073.3|4067.3|4074.1|4068.1|4074.5|4068.5|4073.3|4067.3|9
1726843420000|2024-09-20 14:43:40|4074.5|4068.5|4073.6|4067.6|4074.6|4068.6|4073.6|4067.6|13
1726843430000|2024-09-20 14:43:50|4074|4068|4074.5|4068.5|4075.6|4069.6|4073.5|4067.5|9
1726843440000|2024-09-20 14:44:00|4074|4068|4073.6|4067.6|4074|4068|4073.1|4067.1|15
1726843450000|2024-09-20 14:44:10|4073.5|4067.5|4074.1|4068.1|4075.5|4069.5|4073.1|4067.1|132
1726843460000|2024-09-20 14:44:20|4073.7|4067.7|4074.3|4068.3|4074.3|4068.3|4073.5|4067.5|8
1726843470000|2024-09-20 14:44:30|4074|4068|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|9
1726843480000|2024-09-20 14:44:40|4073.6|4067.6|4073.5|4067.5|4074|4068|4073.5|4067.5|2
1726843490000|2024-09-20 14:44:50|4073|4067|4073.1|4067.1|4074|4068|4072.6|4066.6|34
1726843500000|2024-09-20 14:45:00|4073.5|4067.5|4074|4068|4074|4068|4072.5|4066.5|9
1726843510000|2024-09-20 14:45:10|4074.1|4068.1|4068.6|4062.6|4074.1|4068.1|4068.6|4062.6|24
1726843520000|2024-09-20 14:45:20|4069.6|4063.6|4067.7|4061.7|4069.6|4063.6|4066.6|4060.6|90
1726843530000|2024-09-20 14:45:30|4068.1|4062.1|4068.1|4062.1|4068.7|4062.7|4067.7|4061.7|7
1726843540000|2024-09-20 14:45:40|4067.7|4061.7|4069.6|4063.6|4069.7|4063.7|4067.7|4061.7|3
1726843550000|2024-09-20 14:45:50|4069.7|4063.7|4074.5|4068.5|4074.5|4068.5|4069.7|4063.7|29
1726843560000|2024-09-20 14:46:00|4075|4069|4076.5|4070.5|4076.6|4070.6|4075|4069|9
1726843570000|2024-09-20 14:46:10|4076.3|4070.3|4077.5|4071.5|4077.5|4071.5|4076.3|4070.3|13
1726843580000|2024-09-20 14:46:20|4077.3|4071.3|4074.6|4068.6|4077.6|4071.6|4074.5|4068.5|14
1726843590000|2024-09-20 14:46:30|4074.5|4068.5|4074.5|4068.5|4075|4069|4074.5|4068.5|5
1726843600000|2024-09-20 14:46:40|4074.6|4068.6|4074.2|4068.2|4074.6|4068.6|4074.2|4068.2|7
1726843610000|2024-09-20 14:46:50|4074.1|4068.1|4073.6|4067.6|4074.1|4068.1|4073.6|4067.6|0
1726843620000|2024-09-20 14:47:00|4072.7|4066.7|4072.6|4066.6|4072.7|4066.7|4072.6|4066.6|6
1726843630000|2024-09-20 14:47:10|4071.5|4065.5|4070.6|4064.6|4072.5|4066.5|4070.6|4064.6|17
1726843650000|2024-09-20 14:47:30|4071.1|4065.1|4070.5|4064.5|4071.1|4065.1|4070.5|4064.5|9
1726843660000|2024-09-20 14:47:40|4070.6|4064.6|4071.6|4065.6|4071.6|4065.6|4070.6|4064.6|5
1726843670000|2024-09-20 14:47:50|4072.1|4066.1|4072.5|4066.5|4073.5|4067.5|4072.1|4066.1|6
1726843680000|2024-09-20 14:48:00|4071.7|4065.7|4072.5|4066.5|4072.5|4066.5|4071.1|4065.1|14
1726843690000|2024-09-20 14:48:10|4072.1|4066.1|4071.6|4065.6|4072.6|4066.6|4071.6|4065.6|11
1726843700000|2024-09-20 14:48:20|4072.6|4066.6|4070.6|4064.6|4072.6|4066.6|4070.6|4064.6|6
1726843710000|2024-09-20 14:48:30|4070.2|4064.2|4071.6|4065.6|4071.6|4065.6|4070.1|4064.1|6
1726843720000|2024-09-20 14:48:40|4071.5|4065.5|4069.6|4063.6|4071.6|4065.6|4069.6|4063.6|13
1726843730000|2024-09-20 14:48:50|4069.7|4063.7|4071.2|4065.2|4071.6|4065.6|4069.7|4063.7|12
1726843740000|2024-09-20 14:49:00|4071.1|4065.1|4071.7|4065.7|4071.7|4065.7|4071.1|4065.1|1
1726843750000|2024-09-20 14:49:10|4070.7|4064.7|4069.7|4063.7|4070.7|4064.7|4069.7|4063.7|5
1726843760000|2024-09-20 14:49:20|4069.6|4063.6|4070.7|4064.7|4071.1|4065.1|4069.6|4063.6|14
1726843770000|2024-09-20 14:49:30|4071.1|4065.1|4071.7|4065.7|4071.7|4065.7|4070.7|4064.7|1
1726843780000|2024-09-20 14:49:40|4072.1|4066.1|4071.7|4065.7|4072.1|4066.1|4071.1|4065.1|2
1726843790000|2024-09-20 14:49:50|4071.6|4065.6|4070.1|4064.1|4071.6|4065.6|4069.7|4063.7|8
1726843800000|2024-09-20 14:50:00|4069.7|4063.7|4071.6|4065.6|4071.7|4065.7|4069.7|4063.7|2
1726843810000|2024-09-20 14:50:10|4071.2|4065.2|4070.6|4064.6|4071.2|4065.2|4070.2|4064.2|12
1726843820000|2024-09-20 14:50:20|4070.2|4064.2|4070.7|4064.7|4071.1|4065.1|4069.9|4063.9|5
1726843830000|2024-09-20 14:50:30|4071|4065|4072.5|4066.5|4072.5|4066.5|4071|4065|15
1726843840000|2024-09-20 14:50:40|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|3
1726843850000|2024-09-20 14:50:50|4072.7|4066.7|4073.6|4067.6|4074.5|4068.5|4072.7|4066.7|42
1726843860000|2024-09-20 14:51:00|4072.6|4066.6|4072.5|4066.5|4072.6|4066.6|4070.1|4064.1|20
1726843870000|2024-09-20 14:51:10|4073|4067|4074|4068|4074.1|4068.1|4073|4067|11
1726843880000|2024-09-20 14:51:20|4074.5|4068.5|4075.1|4069.1|4075.1|4069.1|4074.5|4068.5|5
1726843890000|2024-09-20 14:51:30|4075.5|4069.5|4078.6|4072.6|4079|4073|4074.6|4068.6|55
1726843900000|2024-09-20 14:51:40|4078.5|4072.5|4078|4072|4078.5|4072.5|4077.6|4071.6|6
1726843910000|2024-09-20 14:51:50|4077.5|4071.5|4077|4071|4077.5|4071.5|4076.5|4070.5|12
1726843920000|2024-09-20 14:52:00|4077.3|4071.3|4077.5|4071.5|4077.5|4071.5|4077|4071|4
1726843930000|2024-09-20 14:52:10|4078.3|4072.3|4077.5|4071.5|4078.3|4072.3|4077.5|4071.5|6
1726843940000|2024-09-20 14:52:20|4077.3|4071.3|4077.2|4071.2|4077.5|4071.5|4076.5|4070.5|10
1726843950000|2024-09-20 14:52:30|4077.5|4071.5|4077.5|4071.5|4078.5|4072.5|4077.1|4071.1|9
1726843960000|2024-09-20 14:52:40|4077.6|4071.6|4079.5|4073.5|4079.5|4073.5|4077.6|4071.6|12
1726843970000|2024-09-20 14:52:50|4079.1|4073.1|4078.5|4072.5|4079.1|4073.1|4078.5|4072.5|8
1726843980000|2024-09-20 14:53:00|4079.1|4073.1|4080.1|4074.1|4081.1|4075.1|4079.1|4073.1|14
1726843990000|2024-09-20 14:53:10|4079.7|4073.7|4079.8|4073.8|4080|4074|4079.5|4073.5|10
1726844000000|2024-09-20 14:53:20|4079.5|4073.5|4080.5|4074.5|4081.5|4075.5|4079.5|4073.5|10
1726844010000|2024-09-20 14:53:30|4080.8|4074.8|4081|4075|4081.5|4075.5|4080.8|4074.8|3
1726844020000|2024-09-20 14:53:40|4081.3|4075.3|4081.5|4075.5|4081.5|4075.5|4081.3|4075.3|0
1726844030000|2024-09-20 14:53:50|4081|4075|4080.3|4074.3|4081.3|4075.3|4080.3|4074.3|4
1726844040000|2024-09-20 14:54:00|4080.5|4074.5|4081.5|4075.5|4081.5|4075.5|4080.3|4074.3|9
1726844050000|2024-09-20 14:54:10|4081.6|4075.6|4081|4075|4081.6|4075.6|4081|4075|8
1726844060000|2024-09-20 14:54:20|4081.3|4075.3|4078.6|4072.6|4081.3|4075.3|4078.6|4072.6|10
1726844070000|2024-09-20 14:54:30|4078.1|4072.1|4077.5|4071.5|4078.1|4072.1|4077.5|4071.5|6
1726844080000|2024-09-20 14:54:40|4077.6|4071.6|4078.1|4072.1|4078.5|4072.5|4077.6|4071.6|8
1726844090000|2024-09-20 14:54:50|4078|4072|4078.5|4072.5|4078.5|4072.5|4077.6|4071.6|4
1726844100000|2024-09-20 14:55:00|4078.1|4072.1|4076.5|4070.5|4078.5|4072.5|4076.5|4070.5|8
1726844110000|2024-09-20 14:55:10|4077|4071|4077.5|4071.5|4078|4072|4077|4071|14
1726844120000|2024-09-20 14:55:20|4077.6|4071.6|4077.5|4071.5|4077.6|4071.6|4077.5|4071.5|2
1726844130000|2024-09-20 14:55:30|4077.6|4071.6|4078.6|4072.6|4078.6|4072.6|4077.6|4071.6|3
1726844140000|2024-09-20 14:55:40|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|5
1726844150000|2024-09-20 14:55:50|4078.1|4072.1|4077.6|4071.6|4078.1|4072.1|4077.6|4071.6|7
1726844160000|2024-09-20 14:56:00|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|6
1726844170000|2024-09-20 14:56:10|4077.8|4071.8|4078.5|4072.5|4078.5|4072.5|4077.6|4071.6|15
1726844180000|2024-09-20 14:56:20|4078|4072|4078.1|4072.1|4078.5|4072.5|4078|4072|3
1726844190000|2024-09-20 14:56:30|4078.5|4072.5|4078.6|4072.6|4079|4073|4078.3|4072.3|5
1726844200000|2024-09-20 14:56:40|4079.3|4073.3|4079.1|4073.1|4079.3|4073.3|4079.1|4073.1|8
1726844210000|2024-09-20 14:56:50|4079|4073|4078.6|4072.6|4079|4073|4078.6|4072.6|0
1726844220000|2024-09-20 14:57:00|4077.9|4071.9|4077.5|4071.5|4077.9|4071.9|4076.6|4070.6|12
1726844230000|2024-09-20 14:57:10|4077.6|4071.6|4079.5|4073.5|4079.5|4073.5|4077.6|4071.6|6
1726844240000|2024-09-20 14:57:20|4078.5|4072.5|4078.8|4072.8|4079|4073|4078.5|4072.5|6
1726844250000|2024-09-20 14:57:30|4079|4073|4077.6|4071.6|4079|4073|4077.6|4071.6|10
1726844260000|2024-09-20 14:57:40|4077.5|4071.5|4079.1|4073.1|4079.1|4073.1|4076.6|4070.6|13
1726844270000|2024-09-20 14:57:50|4078.5|4072.5|4078.6|4072.6|4078.6|4072.6|4078|4072|2
1726844280000|2024-09-20 14:58:00|4079|4073|4077.6|4071.6|4079.1|4073.1|4077.5|4071.5|6
1726844290000|2024-09-20 14:58:10|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|6
1726844300000|2024-09-20 14:58:20|4075.6|4069.6|4075.6|4069.6|4076.5|4070.5|4075.6|4069.6|16
1726844320000|2024-09-20 14:58:40|4074.9|4068.9|4075.1|4069.1|4075.1|4069.1|4074.6|4068.6|28
1726844330000|2024-09-20 14:58:50|4074.7|4068.7|4075.1|4069.1|4075.6|4069.6|4074.6|4068.6|4
1726844340000|2024-09-20 14:59:00|4075.5|4069.5|4076.6|4070.6|4076.6|4070.6|4074.6|4068.6|15
1726844350000|2024-09-20 14:59:10|4075.6|4069.6|4076.6|4070.6|4076.6|4070.6|4075.6|4069.6|2
1726844360000|2024-09-20 14:59:20|||||||||4
1726844370000|2024-09-20 14:59:30|4077.5|4071.5|4078|4072|4078.1|4072.1|4076.6|4070.6|15
1726844380000|2024-09-20 14:59:40|4077.7|4071.7|4076.7|4070.7|4077.7|4071.7|4076.6|4070.6|6
1726844390000|2024-09-20 14:59:50|4076.6|4070.6|4078|4072|4078.1|4072.1|4076.6|4070.6|8
1726844400000|2024-09-20 15:00:00|4078.1|4072.1|4077.6|4071.6|4078.1|4072.1|4077.6|4071.6|0
1726844410000|2024-09-20 15:00:10|4077.3|4071.3|4077.5|4071.5|4078.5|4072.5|4076.5|4070.5|11
1726844420000|2024-09-20 15:00:20|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|5
1726844430000|2024-09-20 15:00:30|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|2
1726844440000|2024-09-20 15:00:40|4076.5|4070.5|4076.1|4070.1|4076.5|4070.5|4075.6|4069.6|13
1726844450000|2024-09-20 15:00:50|4076.5|4070.5|4075.8|4069.8|4076.5|4070.5|4075.6|4069.6|25
1726844460000|2024-09-20 15:01:00|4075.5|4069.5|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|7
1726844470000|2024-09-20 15:01:10|4075.3|4069.3|4074.5|4068.5|4075.5|4069.5|4074.3|4068.3|4
1726844480000|2024-09-20 15:01:20|4075.2|4069.2|4077.5|4071.5|4077.5|4071.5|4075.2|4069.2|10
1726844490000|2024-09-20 15:01:30|4077.8|4071.8|4078|4072|4078.5|4072.5|4077.8|4071.8|16
1726844500000|2024-09-20 15:01:40|4077.6|4071.6|4076.6|4070.6|4077.6|4071.6|4076.6|4070.6|2
1726844510000|2024-09-20 15:01:50|4075.6|4069.6|4075.5|4069.5|4075.6|4069.6|4075.3|4069.3|16
1726844520000|2024-09-20 15:02:00|4075.1|4069.1|4075.6|4069.6|4076.6|4070.6|4075.1|4069.1|18
1726844540000|2024-09-20 15:02:20|||||||||4
1726844550000|2024-09-20 15:02:30|4076.6|4070.6|4078.1|4072.1|4078.6|4072.6|4076.6|4070.6|34
1726844560000|2024-09-20 15:02:40|4077.7|4071.7|4075.6|4069.6|4078.1|4072.1|4075.6|4069.6|28
1726844580000|2024-09-20 15:03:00|4075|4069|4073.1|4067.1|4075|4069|4073.1|4067.1|11
1726844590000|2024-09-20 15:03:10|4073|4067|4072.6|4066.6|4073.5|4067.5|4072.6|4066.6|8
1726844600000|2024-09-20 15:03:20|||||||||15
1726844620000|2024-09-20 15:03:40|||||||||8
1726844630000|2024-09-20 15:03:50|4073.3|4067.3|4072.6|4066.6|4073.6|4067.6|4072.6|4066.6|9
1726844640000|2024-09-20 15:04:00|4071.9|4065.9|4073.6|4067.6|4073.6|4067.6|4071.6|4065.6|18
1726844650000|2024-09-20 15:04:10|4074|4068|4072.5|4066.5|4074.6|4068.6|4072.5|4066.5|28
1726844660000|2024-09-20 15:04:20|4073.5|4067.5|4073.1|4067.1|4073.5|4067.5|4072.6|4066.6|6
1726844670000|2024-09-20 15:04:30|4072.7|4066.7|4072.6|4066.6|4073.1|4067.1|4072.6|4066.6|0
1726844690000|2024-09-20 15:04:50|4073.1|4067.1|4073.5|4067.5|4073.6|4067.6|4072.6|4066.6|15
1726844700000|2024-09-20 15:05:00|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.2|4067.2|4
1726844710000|2024-09-20 15:05:10|4072.6|4066.6|4072.5|4066.5|4072.6|4066.6|4072.5|4066.5|4
1726844720000|2024-09-20 15:05:20|4071.6|4065.6|4072.2|4066.2|4073.6|4067.6|4071.6|4065.6|6
1726844730000|2024-09-20 15:05:30|4071.6|4065.6|4074.6|4068.6|4075|4069|4071.6|4065.6|15
1726844740000|2024-09-20 15:05:40|4075.5|4069.5|4075|4069|4075.5|4069.5|4073.6|4067.6|10
1726844750000|2024-09-20 15:05:50|4075.1|4069.1|4076.1|4070.1|4076.1|4070.1|4075|4069|4
1726844760000|2024-09-20 15:06:00|4076.5|4070.5|4077.5|4071.5|4078|4072|4076.5|4070.5|10
1726844770000|2024-09-20 15:06:10|4077.1|4071.1|4077.5|4071.5|4078|4072|4077.1|4071.1|2
1726844780000|2024-09-20 15:06:20|4077|4071|4078|4072|4078|4072|4076.5|4070.5|5
1726844790000|2024-09-20 15:06:30|4077.8|4071.8|4077.1|4071.1|4078.5|4072.5|4076.6|4070.6|6
1726844800000|2024-09-20 15:06:40|4077|4071|4076.5|4070.5|4077.5|4071.5|4076.5|4070.5|1
1726844810000|2024-09-20 15:06:50|4076|4070|4075.5|4069.5|4076|4070|4075.5|4069.5|7
1726844820000|2024-09-20 15:07:00|4075.6|4069.6|4075.5|4069.5|4075.6|4069.6|4074.7|4068.7|10
1726844830000|2024-09-20 15:07:10|4075.8|4069.8|4076.5|4070.5|4077.1|4071.1|4075.8|4069.8|9
1726844840000|2024-09-20 15:07:20|4076.3|4070.3|4079.5|4073.5|4079.5|4073.5|4075.6|4069.6|8
1726844850000|2024-09-20 15:07:30|4079.1|4073.1|4078.6|4072.6|4079.5|4073.5|4078.6|4072.6|11
1726844860000|2024-09-20 15:07:40|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|9
1726844870000|2024-09-20 15:07:50|4079.1|4073.1|4079.5|4073.5|4081|4075|4079.1|4073.1|11
1726844880000|2024-09-20 15:08:00|4079.1|4073.1|4078.5|4072.5|4080.1|4074.1|4078.5|4072.5|10
1726844890000|2024-09-20 15:08:10|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|11
1726844900000|2024-09-20 15:08:20|4079|4073|4079.5|4073.5|4079.5|4073.5|4079|4073|18
1726844910000|2024-09-20 15:08:30|4078.8|4072.8|4078.5|4072.5|4078.8|4072.8|4078.5|4072.5|2
1726844930000|2024-09-20 15:08:50|||||||||3
1726844940000|2024-09-20 15:09:00|4079.8|4073.8|4080.5|4074.5|4080.5|4074.5|4079.5|4073.5|8
1726844950000|2024-09-20 15:09:10|4080.3|4074.3|4080.5|4074.5|4080.5|4074.5|4080.3|4074.3|1
1726844960000|2024-09-20 15:09:20|4081.1|4075.1|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|6
1726844970000|2024-09-20 15:09:30|4080.8|4074.8|4081.3|4075.3|4081.5|4075.5|4080.8|4074.8|5
1726844980000|2024-09-20 15:09:40|4081.5|4075.5|4083.5|4077.5|4083.5|4077.5|4081.5|4075.5|37
1726844990000|2024-09-20 15:09:50|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.3|4076.3|11
1726845000000|2024-09-20 15:10:00|4082.3|4076.3|4083.5|4077.5|4083.5|4077.5|4082.3|4076.3|16
1726845010000|2024-09-20 15:10:10|4082.5|4076.5|4083.5|4077.5|4083.5|4077.5|4082.5|4076.5|8
1726845020000|2024-09-20 15:10:20|4083.1|4077.1|4082.8|4076.8|4083.5|4077.5|4082.5|4076.5|8
1726845030000|2024-09-20 15:10:30|4082.5|4076.5|4082.5|4076.5|4083|4077|4082.5|4076.5|3
1726845050000|2024-09-20 15:10:50|4082.3|4076.3|4082|4076|4082.3|4076.3|4081.5|4075.5|23
1726845060000|2024-09-20 15:11:00|4081.8|4075.8|4081.5|4075.5|4082|4076|4081.3|4075.3|9
1726845070000|2024-09-20 15:11:10|4081|4075|4080.8|4074.8|4081.2|4075.2|4080.3|4074.3|7
1726845080000|2024-09-20 15:11:20|4081.3|4075.3|4080.8|4074.8|4081.5|4075.5|4080.8|4074.8|1
1726845090000|2024-09-20 15:11:30|4080.5|4074.5|4080|4074|4080.5|4074.5|4079.6|4073.6|10
1726845100000|2024-09-20 15:11:40|4079.6|4073.6|4079.5|4073.5|4080.5|4074.5|4079.3|4073.3|6
1726845110000|2024-09-20 15:11:50|4080.2|4074.2|4081.3|4075.3|4081.3|4075.3|4080.2|4074.2|17
1726845120000|2024-09-20 15:12:00|4081.5|4075.5|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|17
1726845130000|2024-09-20 15:12:10|4080.8|4074.8|4081.5|4075.5|4081.5|4075.5|4080.5|4074.5|4
1726845140000|2024-09-20 15:12:20|4081|4075|4081.3|4075.3|4081.3|4075.3|4080.5|4074.5|13
1726845150000|2024-09-20 15:12:30|4081|4075|4082.3|4076.3|4082.3|4076.3|4080.8|4074.8|9
1726845160000|2024-09-20 15:12:40|4081.8|4075.8|4081.8|4075.8|4081.8|4075.8|4080.8|4074.8|8
1726845170000|2024-09-20 15:12:50|4081.5|4075.5|4081|4075|4082.3|4076.3|4080.8|4074.8|4
1726845180000|2024-09-20 15:13:00|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.3|4075.3|3
1726845190000|2024-09-20 15:13:10|4081.3|4075.3|4081.5|4075.5|4081.5|4075.5|4081.3|4075.3|1
1726845200000|2024-09-20 15:13:20|4081.3|4075.3|4081.5|4075.5|4081.5|4075.5|4081.3|4075.3|2
1726845210000|2024-09-20 15:13:30|4082.2|4076.2|4081.5|4075.5|4082.5|4076.5|4081.5|4075.5|37
1726845220000|2024-09-20 15:13:40|4081.3|4075.3|4081.5|4075.5|4082.3|4076.3|4081.3|4075.3|3
1726845230000|2024-09-20 15:13:50|4081.3|4075.3|4081.5|4075.5|4082.5|4076.5|4081.3|4075.3|7
1726845240000|2024-09-20 15:14:00|4081.3|4075.3|4081.5|4075.5|4081.5|4075.5|4081.3|4075.3|0
1726845250000|2024-09-20 15:14:10|4082.3|4076.3|4081.3|4075.3|4082.3|4076.3|4081.3|4075.3|9
1726845260000|2024-09-20 15:14:20|4080.8|4074.8|4081|4075|4081.3|4075.3|4080.3|4074.3|15
1726845270000|2024-09-20 15:14:30|4081.3|4075.3|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|3
1726845280000|2024-09-20 15:14:40|4080.3|4074.3|4080.5|4074.5|4080.5|4074.5|4080.3|4074.3|0
1726845290000|2024-09-20 15:14:50|4080.3|4074.3|4080.8|4074.8|4081|4075|4079.8|4073.8|8
1726845300000|2024-09-20 15:15:00|4081|4075|4081.5|4075.5|4082.3|4076.3|4080.8|4074.8|8
1726845310000|2024-09-20 15:15:10|4080.7|4074.7|4079.5|4073.5|4080.7|4074.7|4079.5|4073.5|21
1726845320000|2024-09-20 15:15:20|4079.8|4073.8|4080|4074|4080.3|4074.3|4079.8|4073.8|16
1726845330000|2024-09-20 15:15:30|4080.3|4074.3|4080|4074|4080.3|4074.3|4079.5|4073.5|5
1726845340000|2024-09-20 15:15:40|4080.1|4074.1|4081|4075|4081.3|4075.3|4080.1|4074.1|10
1726845350000|2024-09-20 15:15:50|4080.5|4074.5|4079.8|4073.8|4081.2|4075.2|4079.8|4073.8|5
1726845360000|2024-09-20 15:16:00|4080.3|4074.3|4081.5|4075.5|4081.5|4075.5|4080|4074|6
1726845370000|2024-09-20 15:16:10|4081.8|4075.8|4080|4074|4081.8|4075.8|4080|4074|9
1726845380000|2024-09-20 15:16:20|4079.8|4073.8|4080.3|4074.3|4080.5|4074.5|4079.8|4073.8|0
1726845390000|2024-09-20 15:16:30|4080.5|4074.5|4080.5|4074.5|4080.8|4074.8|4079.5|4073.5|3
1726845400000|2024-09-20 15:16:40|4080.3|4074.3|4079.5|4073.5|4080.3|4074.3|4079.5|4073.5|9
1726845420000|2024-09-20 15:17:00|4079.3|4073.3|4079.5|4073.5|4079.5|4073.5|4079.3|4073.3|0
1726845430000|2024-09-20 15:17:10|||||||||6
1726845440000|2024-09-20 15:17:20|4080.2|4074.2|4079.5|4073.5|4080.3|4074.3|4079.5|4073.5|11
1726845450000|2024-09-20 15:17:30|4080.3|4074.3|4081.5|4075.5|4081.5|4075.5|4079.8|4073.8|5
1726845460000|2024-09-20 15:17:40|4081.8|4075.8|4080.5|4074.5|4081.8|4075.8|4080.5|4074.5|10
1726845470000|2024-09-20 15:17:50|4080|4074|4081.8|4075.8|4081.8|4075.8|4079.5|4073.5|87
1726845480000|2024-09-20 15:18:00|4081.3|4075.3|4081.8|4075.8|4082.2|4076.2|4081.3|4075.3|1
1726845490000|2024-09-20 15:18:10|4082.2|4076.2|4081.7|4075.7|4082.3|4076.3|4081.7|4075.7|8
1726845500000|2024-09-20 15:18:20|4081.2|4075.2|4080.3|4074.3|4081.2|4075.2|4080.3|4074.3|2
1726845510000|2024-09-20 15:18:30|4080.2|4074.2|4079.8|4073.8|4080.8|4074.8|4079.7|4073.7|25
1726845520000|2024-09-20 15:18:40|4080.2|4074.2|4080.2|4074.2|4080.8|4074.8|4079.7|4073.7|2
1726845530000|2024-09-20 15:18:50|4080.7|4074.7|4078.7|4072.7|4080.7|4074.7|4077.8|4071.8|16
1726845540000|2024-09-20 15:19:00|4078.8|4072.8|4079.5|4073.5|4080.3|4074.3|4078.8|4072.8|16
1726845550000|2024-09-20 15:19:10|4079.2|4073.2|4078.5|4072.5|4079.2|4073.2|4078.2|4072.2|10
1726845560000|2024-09-20 15:19:20|4079.2|4073.2|4079.5|4073.5|4079.8|4073.8|4079.2|4073.2|2
1726845570000|2024-09-20 15:19:30|4079.7|4073.7|4080.2|4074.2|4080.2|4074.2|4079.7|4073.7|2
1726845580000|2024-09-20 15:19:40|4079.8|4073.8|4079.3|4073.3|4079.8|4073.8|4079.2|4073.2|3
1726845590000|2024-09-20 15:19:50|4079.2|4073.2|4079.2|4073.2|4079.3|4073.3|4079.2|4073.2|0
1726845600000|2024-09-20 15:20:00|4079.3|4073.3|4079.2|4073.2|4079.8|4073.8|4079.2|4073.2|7
1726845610000|2024-09-20 15:20:10|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|11
1726845620000|2024-09-20 15:20:20|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4079.3|4073.3|11
1726845630000|2024-09-20 15:20:30|4079.7|4073.7|4080.2|4074.2|4080.7|4074.7|4079.7|4073.7|6
1726845640000|2024-09-20 15:20:40|4080.7|4074.7|4079.2|4073.2|4080.8|4074.8|4079.2|4073.2|5
1726845650000|2024-09-20 15:20:50|4079.3|4073.3|4079.8|4073.8|4080|4074|4078.7|4072.7|2
1726845660000|2024-09-20 15:21:00|4079.7|4073.7|4079.8|4073.8|4079.8|4073.8|4079.7|4073.7|0
1726845670000|2024-09-20 15:21:10|4079.7|4073.7|4079.8|4073.8|4079.8|4073.8|4079.7|4073.7|5
1726845680000|2024-09-20 15:21:20|4080.2|4074.2|4079.2|4073.2|4080.2|4074.2|4079.2|4073.2|0
1726845690000|2024-09-20 15:21:30|4079.3|4073.3|4078.3|4072.3|4080|4074|4078.3|4072.3|7
1726845710000|2024-09-20 15:21:50|4078.8|4072.8|4080.2|4074.2|4080.2|4074.2|4078.7|4072.7|1
1726845720000|2024-09-20 15:22:00|4080.5|4074.5|4079.3|4073.3|4080.8|4074.8|4079.3|4073.3|4
1726845730000|2024-09-20 15:22:10|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4
1726845740000|2024-09-20 15:22:20|4080.9|4074.9|4080.2|4074.2|4080.9|4074.9|4080.2|4074.2|7
1726845750000|2024-09-20 15:22:30|4080.7|4074.7|4080.8|4074.8|4080.8|4074.8|4080.3|4074.3|39
1726845760000|2024-09-20 15:22:40|4080.7|4074.7|4080.2|4074.2|4080.7|4074.7|4080.2|4074.2|0
1726845770000|2024-09-20 15:22:50|4080.9|4074.9|4081.2|4075.2|4081.2|4075.2|4079.2|4073.2|24
1726845780000|2024-09-20 15:23:00|4081.5|4075.5|4081.2|4075.2|4081.8|4075.8|4080.3|4074.3|27
1726845790000|2024-09-20 15:23:10|4081.3|4075.3|4081.2|4075.2|4082.2|4076.2|4081.2|4075.2|8
1726845800000|2024-09-20 15:23:20|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|3
1726845810000|2024-09-20 15:23:30|4081.2|4075.2|4081.8|4075.8|4082.2|4076.2|4081.2|4075.2|18
1726845820000|2024-09-20 15:23:40|4081.2|4075.2|4081.3|4075.3|4081.7|4075.7|4080.7|4074.7|11
1726845830000|2024-09-20 15:23:50|4081.7|4075.7|4081.8|4075.8|4081.8|4075.8|4081.7|4075.7|7
1726845840000|2024-09-20 15:24:00|4082.2|4076.2|4083.2|4077.2|4083.2|4077.2|4082.2|4076.2|39
1726845850000|2024-09-20 15:24:10|4083.3|4077.3|4083.2|4077.2|4083.3|4077.3|4083.2|4077.2|0
1726845860000|2024-09-20 15:24:20|4083.3|4077.3|4082.3|4076.3|4083.3|4077.3|4082.2|4076.2|73
1726845870000|2024-09-20 15:24:30|4082.7|4076.7|4082.3|4076.3|4083.2|4077.2|4082.3|4076.3|11
1726845880000|2024-09-20 15:24:40|4082.7|4076.7|4082.7|4076.7|4083.2|4077.2|4082.3|4076.3|12
1726845890000|2024-09-20 15:24:50|4083.3|4077.3|4084.2|4078.2|4084.3|4078.3|4083.3|4077.3|25
1726845900000|2024-09-20 15:25:00|4085.3|4079.3|4084.2|4078.2|4085.3|4079.3|4084.2|4078.2|25
1726845910000|2024-09-20 15:25:10|4084|4078|4083.5|4077.5|4084|4078|4082.7|4076.7|7
1726845920000|2024-09-20 15:25:20|4083.7|4077.7|4083|4077|4084|4078|4083|4077|3
1726845930000|2024-09-20 15:25:30|4083.2|4077.2|4082.7|4076.7|4083.5|4077.5|4082.3|4076.3|11
1726845940000|2024-09-20 15:25:40|4083.2|4077.2|4083.7|4077.7|4083.7|4077.7|4082.5|4076.5|11
1726845950000|2024-09-20 15:25:50|4084|4078|4084|4078|4084.2|4078.2|4083.7|4077.7|5
1726845960000|2024-09-20 15:26:00|4084.2|4078.2|4082.5|4076.5|4084.2|4078.2|4082.5|4076.5|5
1726845970000|2024-09-20 15:26:10|4082.7|4076.7|4082.5|4076.5|4083|4077|4082.2|4076.2|12
1726845980000|2024-09-20 15:26:20|4082|4076|4083|4077|4083.2|4077.2|4082|4076|2
1726845990000|2024-09-20 15:26:30|4083.2|4077.2|4084|4078|4084.2|4078.2|4083.2|4077.2|12
1726846000000|2024-09-20 15:26:40|4084.2|4078.2|4083.2|4077.2|4084.2|4078.2|4083.2|4077.2|5
1726846010000|2024-09-20 15:26:50|4083|4077|4083|4077|4083|4077|4082.2|4076.2|2
1726846020000|2024-09-20 15:27:00|4082.7|4076.7|4082.5|4076.5|4082.7|4076.7|4082.2|4076.2|12
1726846030000|2024-09-20 15:27:10|4084|4078|4085.2|4079.2|4085.2|4079.2|4084|4078|44
1726846040000|2024-09-20 15:27:20|4085|4079|4086.5|4080.5|4086.9|4080.9|4085|4079|54
1726846050000|2024-09-20 15:27:30|4087.6|4081.6|4087.9|4081.9|4088|4082|4087.6|4081.6|54
1726846060000|2024-09-20 15:27:40|4087|4081|4086.9|4080.9|4087.9|4081.9|4086.9|4080.9|10
1726846080000|2024-09-20 15:28:00|4086.8|4080.8|4089.9|4083.9|4089.9|4083.9|4085.9|4079.9|23
1726846090000|2024-09-20 15:28:10|4090.8|4084.8|4090.9|4084.9|4090.9|4084.9|4090.4|4084.4|8
1726846100000|2024-09-20 15:28:20|4090.4|4084.4|4090.9|4084.9|4090.9|4084.9|4089.9|4083.9|22
1726846110000|2024-09-20 15:28:30|4091.3|4085.3|4090.8|4084.8|4091.3|4085.3|4090.8|4084.8|17
1726846120000|2024-09-20 15:28:40|4090.4|4084.4|4089.9|4083.9|4090.4|4084.4|4089.8|4083.8|4
1726846130000|2024-09-20 15:28:50|4089.8|4083.8|4090.8|4084.8|4090.8|4084.8|4089.8|4083.8|2
1726846140000|2024-09-20 15:29:00|4090.4|4084.4|4091.8|4085.8|4091.8|4085.8|4089.9|4083.9|4
1726846150000|2024-09-20 15:29:10|4091.4|4085.4|4091.3|4085.3|4091.8|4085.8|4091.3|4085.3|9
1726846160000|2024-09-20 15:29:20|4090.9|4084.9|4091.8|4085.8|4091.8|4085.8|4090.9|4084.9|1
1726846170000|2024-09-20 15:29:30|4092.8|4086.8|4092.9|4086.9|4092.9|4086.9|4091.8|4085.8|35
1726846180000|2024-09-20 15:29:40|4092.8|4086.8|4092.9|4086.9|4092.9|4086.9|4091.9|4085.9|11
1726846190000|2024-09-20 15:29:50|||||||||1
1726846200000|2024-09-20 15:30:00|4092.4|4086.4|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|9
1726846210000|2024-09-20 15:30:10|4092.3|4086.3|4091.9|4085.9|4092.3|4086.3|4091.9|4085.9|5
1726846220000|2024-09-20 15:30:20|4092.3|4086.3|4093.8|4087.8|4094.3|4088.3|4092.3|4086.3|10
1726846230000|2024-09-20 15:30:30|4093|4087|4092.9|4086.9|4093.4|4087.4|4092|4086|20
1726846240000|2024-09-20 15:30:40|4092.8|4086.8|4092.9|4086.9|4092.9|4086.9|4092.8|4086.8|0
1726846250000|2024-09-20 15:30:50|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.4|4087.4|14
1726846260000|2024-09-20 15:31:00|4093.8|4087.8|4095.9|4089.9|4095.9|4089.9|4093.8|4087.8|24
1726846270000|2024-09-20 15:31:10|4095.8|4089.8|4094.9|4088.9|4095.9|4089.9|4094.9|4088.9|9
1726846280000|2024-09-20 15:31:20|4094.8|4088.8|4094.8|4088.8|4094.9|4088.9|4094.8|4088.8|20
1726846290000|2024-09-20 15:31:30|4094|4088|4093.9|4087.9|4094|4088|4093.9|4087.9|13
1726846300000|2024-09-20 15:31:40|4094.8|4088.8|4093.9|4087.9|4094.8|4088.8|4093.9|4087.9|14
1726846310000|2024-09-20 15:31:50|4093.8|4087.8|4093.9|4087.9|4093.9|4087.9|4093.8|4087.8|6
1726846320000|2024-09-20 15:32:00|4094.3|4088.3|4094.4|4088.4|4094.9|4088.9|4092.9|4086.9|18
1726846330000|2024-09-20 15:32:10|4094.9|4088.9|4093.4|4087.4|4094.9|4088.9|4093.4|4087.4|5
1726846340000|2024-09-20 15:32:20|4092.9|4086.9|4094|4088|4094|4088|4092.9|4086.9|2
1726846350000|2024-09-20 15:32:30|4094.5|4088.5|4094.9|4088.9|4094.9|4088.9|4093.9|4087.9|10
1726846360000|2024-09-20 15:32:40|4094.8|4088.8|4094.9|4088.9|4094.9|4088.9|4094.4|4088.4|9
1726846370000|2024-09-20 15:32:50|4094.8|4088.8|4093.9|4087.9|4094.8|4088.8|4093.9|4087.9|2
1726846380000|2024-09-20 15:33:00|4093.4|4087.4|4093.8|4087.8|4093.9|4087.9|4092.9|4086.9|15
1726846390000|2024-09-20 15:33:10|4093|4087|4092.9|4086.9|4093.9|4087.9|4092.9|4086.9|9
1726846400000|2024-09-20 15:33:20|4093.8|4087.8|4093.3|4087.3|4093.9|4087.9|4092.9|4086.9|8
1726846410000|2024-09-20 15:33:30|4093.4|4087.4|4093.8|4087.8|4093.9|4087.9|4093.4|4087.4|0
1726846420000|2024-09-20 15:33:40|||||||||7
1726846430000|2024-09-20 15:33:50|4093.9|4087.9|4094.8|4088.8|4094.8|4088.8|4093.9|4087.9|15
1726846440000|2024-09-20 15:34:00|4095.9|4089.9|4095.9|4089.9|4096.4|4090.4|4095.8|4089.8|8
1726846450000|2024-09-20 15:34:10|4095.8|4089.8|4095.9|4089.9|4095.9|4089.9|4094.9|4088.9|9
1726846460000|2024-09-20 15:34:20|4095.8|4089.8|4095.3|4089.3|4095.9|4089.9|4094.9|4088.9|11
1726846470000|2024-09-20 15:34:30|4095.9|4089.9|4094.9|4088.9|4095.9|4089.9|4094.9|4088.9|1
1726846480000|2024-09-20 15:34:40|4094.8|4088.8|4094|4088|4094.9|4088.9|4094|4088|24
1726846490000|2024-09-20 15:34:50|4093.9|4087.9|4092.5|4086.5|4093.9|4087.9|4092|4086|18
1726846500000|2024-09-20 15:35:00|4092.9|4086.9|4093.4|4087.4|4093.5|4087.5|4092.9|4086.9|2
1726846510000|2024-09-20 15:35:10|4093.5|4087.5|4093.4|4087.4|4093.5|4087.5|4092.9|4086.9|5
1726846520000|2024-09-20 15:35:20|4092.9|4086.9|4092.9|4086.9|4093|4087|4092.9|4086.9|0
1726846530000|2024-09-20 15:35:30|4093|4087|4093.9|4087.9|4093.9|4087.9|4092.9|4086.9|10
1726846540000|2024-09-20 15:35:40|4094|4088|4094.9|4088.9|4094.9|4088.9|4094|4088|5
1726846550000|2024-09-20 15:35:50|4093.9|4087.9|4094.9|4088.9|4094.9|4088.9|4093.8|4087.8|20
1726846560000|2024-09-20 15:36:00|4094.5|4088.5|4093|4087|4094.9|4088.9|4093|4087|19
1726846570000|2024-09-20 15:36:10|4093.4|4087.4|4091.5|4085.5|4093.5|4087.5|4091.2|4085.2|9
1726846580000|2024-09-20 15:36:20|4091.2|4085.2|4091.5|4085.5|4091.5|4085.5|4090.9|4084.9|5
1726846590000|2024-09-20 15:36:30|4091.9|4085.9|4091.5|4085.5|4092.9|4086.9|4091|4085|11
1726846600000|2024-09-20 15:36:40|4091.9|4085.9|4092.9|4086.9|4092.9|4086.9|4091.4|4085.4|3
1726846610000|2024-09-20 15:36:50|4093.9|4087.9|4092.9|4086.9|4093.9|4087.9|4092.9|4086.9|3
1726846620000|2024-09-20 15:37:00|4092.8|4086.8|4091.5|4085.5|4092.8|4086.8|4090.9|4084.9|10
1726846630000|2024-09-20 15:37:10|4091.9|4085.9|4091|4085|4091.9|4085.9|4090.9|4084.9|2
1726846640000|2024-09-20 15:37:20|4091.4|4085.4|4091.4|4085.4|4091.5|4085.5|4091|4085|2
1726846650000|2024-09-20 15:37:30|4091.5|4085.5|4092.9|4086.9|4092.9|4086.9|4091.5|4085.5|11
1726846660000|2024-09-20 15:37:40|4093.4|4087.4|4092.9|4086.9|4093.4|4087.4|4092.9|4086.9|5
1726846670000|2024-09-20 15:37:50|4092.5|4086.5|4092.4|4086.4|4092.8|4086.8|4092.4|4086.4|11
1726846680000|2024-09-20 15:38:00|4092.8|4086.8|4092|4086|4092.8|4086.8|4091.9|4085.9|1
1726846690000|2024-09-20 15:38:10|4093|4087|4094.9|4088.9|4094.9|4088.9|4093|4087|18
1726846700000|2024-09-20 15:38:20|4094.5|4088.5|4095.5|4089.5|4095.5|4089.5|4094.5|4088.5|2
1726846710000|2024-09-20 15:38:30|4095|4089|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|5
1726846720000|2024-09-20 15:38:40|4094|4088|4094.9|4088.9|4094.9|4088.9|4093.9|4087.9|7
1726846740000|2024-09-20 15:39:00|4094.5|4088.5|4094|4088|4094.9|4088.9|4093.9|4087.9|0
1726846750000|2024-09-20 15:39:10|4093.9|4087.9|4095.9|4089.9|4095.9|4089.9|4093.9|4087.9|10
1726846760000|2024-09-20 15:39:20|4095.8|4089.8|4095.9|4089.9|4096.9|4090.9|4095.8|4089.8|33
1726846770000|2024-09-20 15:39:30|4095.8|4089.8|4095.9|4089.9|4095.9|4089.9|4095.8|4089.8|4
1726846790000|2024-09-20 15:39:50|4095|4089|4095|4089|4095|4089|4095|4089|10
1726846800000|2024-09-20 15:40:00|4094.9|4088.9|4094.4|4088.4|4094.9|4088.9|4093.9|4087.9|14
1726846810000|2024-09-20 15:40:10|4094.3|4088.3|4094.4|4088.4|4094.4|4088.4|4093.9|4087.9|10
1726846820000|2024-09-20 15:40:20|4093.9|4087.9|4093.9|4087.9|4094.4|4088.4|4093.9|4087.9|2
1726846830000|2024-09-20 15:40:30|4093.5|4087.5|4091.9|4085.9|4093.5|4087.5|4091.9|4085.9|2
1726846840000|2024-09-20 15:40:40|4091.5|4085.5|4091|4085|4091.5|4085.5|4091|4085|1
1726846850000|2024-09-20 15:40:50|||||||||3
1726846860000|2024-09-20 15:41:00|4091.4|4085.4|4091.9|4085.9|4092.4|4086.4|4090.9|4084.9|12
1726846870000|2024-09-20 15:41:10|4092|4086|4093.5|4087.5|4093.9|4087.9|4092|4086|6
1726846880000|2024-09-20 15:41:20|4093.9|4087.9|4093|4087|4093.9|4087.9|4093|4087|0
1726846890000|2024-09-20 15:41:30|4092|4086|4092.2|4086.2|4092.2|4086.2|4092|4086|28
1726846900000|2024-09-20 15:41:40|4092.3|4086.3|4091.2|4085.2|4092.7|4086.7|4091.2|4085.2|17
1726846910000|2024-09-20 15:41:50|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|6
1726846920000|2024-09-20 15:42:00|4090.7|4084.7|4092.2|4086.2|4092.2|4086.2|4090.7|4084.7|12
1726846930000|2024-09-20 15:42:10|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4092.2|4086.2|3
1726846940000|2024-09-20 15:42:20|||||||||5
1726846950000|2024-09-20 15:42:30|4093.5|4087.5|4094.2|4088.2|4094.2|4088.2|4093.2|4087.2|10
1726846970000|2024-09-20 15:42:50|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4
1726846980000|2024-09-20 15:43:00|4092.5|4086.5|4090.7|4084.7|4092.5|4086.5|4090.7|4084.7|5
1726846990000|2024-09-20 15:43:10|4090.8|4084.8|4089.7|4083.7|4091.2|4085.2|4089.2|4083.2|12
1726847000000|2024-09-20 15:43:20|4089.5|4083.5|4089.2|4083.2|4089.5|4083.5|4089.2|4083.2|7
1726847010000|2024-09-20 15:43:30|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.5|4083.5|3
1726847020000|2024-09-20 15:43:40|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4089.2|4083.2|3
1726847030000|2024-09-20 15:43:50|4090|4084|4089.2|4083.2|4090.2|4084.2|4089.2|4083.2|2
1726847040000|2024-09-20 15:44:00|4089.3|4083.3|4089.2|4083.2|4089.8|4083.8|4089.2|4083.2|6
1726847050000|2024-09-20 15:44:10|4089.8|4083.8|4090.7|4084.7|4090.8|4084.8|4089.8|4083.8|7
1726847060000|2024-09-20 15:44:20|4090.8|4084.8|4090.2|4084.2|4091.2|4085.2|4090.2|4084.2|3
1726847070000|2024-09-20 15:44:30|4090.5|4084.5|4089.8|4083.8|4091.2|4085.2|4089.2|4083.2|11
1726847080000|2024-09-20 15:44:40|4089.3|4083.3|4089.2|4083.2|4089.3|4083.3|4088.5|4082.5|12
1726847090000|2024-09-20 15:44:50|4089.3|4083.3|4088.2|4082.2|4089.3|4083.3|4086.3|4080.3|42
1726847100000|2024-09-20 15:45:00|4088.5|4082.5|4089.2|4083.2|4089.2|4083.2|4088.5|4082.5|7
1726847110000|2024-09-20 15:45:10|||||||||27
1726847120000|2024-09-20 15:45:20|4089|4083|4087.2|4081.2|4089.2|4083.2|4087.2|4081.2|62
1726847130000|2024-09-20 15:45:30|4087.3|4081.3|4089.2|4083.2|4089.2|4083.2|4087.2|4081.2|36
1726847140000|2024-09-20 15:45:40|4088.7|4082.7|4088.8|4082.8|4089.2|4083.2|4088.2|4082.2|11
1726847150000|2024-09-20 15:45:50|4089.2|4083.2|4089.2|4083.2|4089.7|4083.7|4089.2|4083.2|3
1726847160000|2024-09-20 15:46:00|4089.7|4083.7|4089.2|4083.2|4090.2|4084.2|4089.2|4083.2|7
1726847170000|2024-09-20 15:46:10|4089.8|4083.8|4089.2|4083.2|4089.8|4083.8|4089.2|4083.2|8
1726847180000|2024-09-20 15:46:20|4089.7|4083.7|4089.2|4083.2|4089.7|4083.7|4089.2|4083.2|6
1726847190000|2024-09-20 15:46:30|||||||||1
1726847210000|2024-09-20 15:46:50|4090|4084|4090.2|4084.2|4090.2|4084.2|4090|4084|11
1726847220000|2024-09-20 15:47:00|4090.3|4084.3|4091.2|4085.2|4091.2|4085.2|4090.3|4084.3|3
1726847230000|2024-09-20 15:47:10|4090.2|4084.2|4090.2|4084.2|4090.8|4084.8|4090.2|4084.2|29
1726847240000|2024-09-20 15:47:20|4091.2|4085.2|4092.2|4086.2|4092.2|4086.2|4091.2|4085.2|14
1726847250000|2024-09-20 15:47:30|4092.7|4086.7|4091.8|4085.8|4093|4087|4091.7|4085.7|19
1726847260000|2024-09-20 15:47:40|4091.7|4085.7|4090.2|4084.2|4091.7|4085.7|4090|4084|13
1726847270000|2024-09-20 15:47:50|4090.5|4084.5|4090.2|4084.2|4091|4085|4090.2|4084.2|1
1726847280000|2024-09-20 15:48:00|4090|4084|4089.2|4083.2|4090.2|4084.2|4089.2|4083.2|2
1726847290000|2024-09-20 15:48:10|4089.3|4083.3|4089.8|4083.8|4090|4084|4089.2|4083.2|7
1726847300000|2024-09-20 15:48:20|4089.7|4083.7|4089.7|4083.7|4089.8|4083.8|4089.7|4083.7|0
1726847310000|2024-09-20 15:48:30|4089.3|4083.3|4089.7|4083.7|4090.2|4084.2|4089.2|4083.2|3
1726847320000|2024-09-20 15:48:40|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4089.2|4083.2|3
1726847330000|2024-09-20 15:48:50|4089.5|4083.5|4089.3|4083.3|4090.2|4084.2|4089.3|4083.3|16
1726847340000|2024-09-20 15:49:00|4089.8|4083.8|4089.2|4083.2|4089.8|4083.8|4089.2|4083.2|1
1726847350000|2024-09-20 15:49:10|4089.3|4083.3|4089.8|4083.8|4090.2|4084.2|4089.2|4083.2|6
1726847360000|2024-09-20 15:49:20|4089.5|4083.5|4089.2|4083.2|4089.7|4083.7|4088.2|4082.2|5
1726847370000|2024-09-20 15:49:30|4088.8|4082.8|4089.2|4083.2|4089.2|4083.2|4088.7|4082.7|1
1726847380000|2024-09-20 15:49:40|4089.3|4083.3|4089.7|4083.7|4090|4084|4089.2|4083.2|7
1726847390000|2024-09-20 15:49:50|4089.5|4083.5|4087.2|4081.2|4089.9|4083.9|4086.8|4080.8|27
1726847400000|2024-09-20 15:50:00|4086.8|4080.8|4088.2|4082.2|4088.5|4082.5|4086.7|4080.7|28
1726847410000|2024-09-20 15:50:10|4088.5|4082.5|4089.2|4083.2|4089.2|4083.2|4088.3|4082.3|6
1726847420000|2024-09-20 15:50:20|||||||||1
1726847430000|2024-09-20 15:50:30|4090|4084|4088.8|4082.8|4090.2|4084.2|4088.8|4082.8|21
1726847440000|2024-09-20 15:50:40|4088.5|4082.5|4088.7|4082.7|4089.2|4083.2|4088.5|4082.5|2
1726847450000|2024-09-20 15:50:50|4088.8|4082.8|4088.7|4082.7|4088.8|4082.8|4087.2|4081.2|33
1726847460000|2024-09-20 15:51:00|4089.2|4083.2|4090.2|4084.2|4090.2|4084.2|4089.2|4083.2|3
1726847470000|2024-09-20 15:51:10|4090.5|4084.5|4091.2|4085.2|4091.2|4085.2|4090.5|4084.5|3
1726847480000|2024-09-20 15:51:20|4092.2|4086.2|4092.5|4086.5|4092.5|4086.5|4092.2|4086.2|5
1726847490000|2024-09-20 15:51:30|4092.2|4086.2|4092.2|4086.2|4092.5|4086.5|4092.2|4086.2|9
1726847500000|2024-09-20 15:51:40|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|4093.2|4087.2|5
1726847510000|2024-09-20 15:51:50|4092.7|4086.7|4092|4086|4092.9|4086.9|4092|4086|18
1726847520000|2024-09-20 15:52:00|4091.2|4085.2|4092|4086|4093.2|4087.2|4091.2|4085.2|36
1726847530000|2024-09-20 15:52:10|4092.2|4086.2|4093|4087|4094|4088|4092.2|4086.2|13
1726847540000|2024-09-20 15:52:20|4092.5|4086.5|4093.2|4087.2|4093.2|4087.2|4092.2|4086.2|13
1726847550000|2024-09-20 15:52:30|4093.3|4087.3|4092.3|4086.3|4093.5|4087.5|4092.3|4086.3|9
1726847560000|2024-09-20 15:52:40|4092.2|4086.2|4092|4086|4092.2|4086.2|4091.5|4085.5|6
1726847570000|2024-09-20 15:52:50|4090.2|4084.2|4092.2|4086.2|4092.2|4086.2|4090.2|4084.2|9
1726847580000|2024-09-20 15:53:00|4093|4087|4091.5|4085.5|4093|4087|4091.5|4085.5|31
1726847590000|2024-09-20 15:53:10|4091.7|4085.7|4090.7|4084.7|4091.7|4085.7|4090.2|4084.2|8
1726847600000|2024-09-20 15:53:20|4090.5|4084.5|4091.2|4085.2|4091.2|4085.2|4090.2|4084.2|7
1726847610000|2024-09-20 15:53:30|4091.7|4085.7|4092.2|4086.2|4092.2|4086.2|4091.2|4085.2|3
1726847620000|2024-09-20 15:53:40|4091.7|4085.7|4092.2|4086.2|4092.2|4086.2|4090.5|4084.5|32
1726847630000|2024-09-20 15:53:50|4092|4086|4093.2|4087.2|4093.2|4087.2|4092|4086|3
1726847640000|2024-09-20 15:54:00|4093.5|4087.5|4093.2|4087.2|4094|4088|4093.2|4087.2|13
1726847650000|2024-09-20 15:54:10|4094|4088|4094|4088|4094|4088|4094|4088|13
1726847660000|2024-09-20 15:54:20|4094.2|4088.2|4094|4088|4094.2|4088.2|4094|4088|1
1726847670000|2024-09-20 15:54:30|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|0
1726847690000|2024-09-20 15:54:50|4093.5|4087.5|4093.2|4087.2|4093.5|4087.5|4093.2|4087.2|11
1726847700000|2024-09-20 15:55:00|4094|4088|4092.2|4086.2|4094.2|4088.2|4092.2|4086.2|25
1726847710000|2024-09-20 15:55:10|4093.2|4087.2|4092.2|4086.2|4093.2|4087.2|4092.2|4086.2|13
1726847720000|2024-09-20 15:55:20|4092|4086|4093.2|4087.2|4093.2|4087.2|4091.2|4085.2|9
1726847730000|2024-09-20 15:55:30|4093|4087|4094.2|4088.2|4094.2|4088.2|4092.2|4086.2|79
1726847740000|2024-09-20 15:55:40|4094.3|4088.3|4096.2|4090.2|4096.5|4090.5|4094.3|4088.3|7
1726847750000|2024-09-20 15:55:50|4095.5|4089.5|4096.2|4090.2|4096.2|4090.2|4095.5|4089.5|90
1726847760000|2024-09-20 15:56:00|4097|4091|4098.2|4092.2|4098.2|4092.2|4097|4091|14
1726847790000|2024-09-20 15:56:30|4098|4092|4098.2|4092.2|4098.3|4092.3|4097.2|4091.2|23
1726847800000|2024-09-20 15:56:40|4098|4092|4097.2|4091.2|4098|4092|4097|4091|20
1726847810000|2024-09-20 15:56:50|4098|4092|4098.2|4092.2|4098.2|4092.2|4098|4092|2
1726847820000|2024-09-20 15:57:00|4098|4092|4097.5|4091.5|4098.2|4092.2|4097.2|4091.2|7
1726847830000|2024-09-20 15:57:10|4097.2|4091.2|4099.2|4093.2|4099.2|4093.2|4097.2|4091.2|6
1726847840000|2024-09-20 15:57:20|4099|4093|4099.2|4093.2|4099.2|4093.2|4099|4093|5
1726847850000|2024-09-20 15:57:30|4098.5|4092.5|4098.2|4092.2|4098.5|4092.5|4098|4092|8
1726847860000|2024-09-20 15:57:40|4097.2|4091.2|4097.2|4091.2|4097.3|4091.3|4097.2|4091.2|23
1726847870000|2024-09-20 15:57:50|4097.3|4091.3|4097.2|4091.2|4097.3|4091.3|4097.2|4091.2|0
1726847880000|2024-09-20 15:58:00|4097.3|4091.3|4098.2|4092.2|4098.2|4092.2|4097.2|4091.2|18
1726847890000|2024-09-20 15:58:10|4098|4092|4099.7|4093.7|4099.7|4093.7|4098|4092|9
1726847900000|2024-09-20 15:58:20|4100|4094|4099.2|4093.2|4100|4094|4099.2|4093.2|40
1726847910000|2024-09-20 15:58:30|4100|4094|4100|4094|4100|4094|4100|4094|7
1726847920000|2024-09-20 15:58:40|4099.3|4093.3|4099|4093|4100|4094|4099|4093|52
1726847930000|2024-09-20 15:58:50|4099.5|4093.5|4099|4093|4099.5|4093.5|4099|4093|1
1726847940000|2024-09-20 15:59:00|4098|4092|4096.5|4090.5|4098|4092|4096.5|4090.5|20
1726847950000|2024-09-20 15:59:10|4096.9|4090.9|4097|4091|4097|4091|4096.2|4090.2|2
1726847960000|2024-09-20 15:59:20|4097.2|4091.2|4096.5|4090.5|4097.3|4091.3|4096.5|4090.5|17
1726847970000|2024-09-20 15:59:30|4096.7|4090.7|4097.2|4091.2|4097.2|4091.2|4096.7|4090.7|3
1726847980000|2024-09-20 15:59:40|4096.5|4090.5|4096.2|4090.2|4096.5|4090.5|4095.5|4089.5|34
1726847990000|2024-09-20 15:59:50|4096.5|4090.5|4097.2|4091.2|4097.2|4091.2|4096.5|4090.5|8
1726848000000|2024-09-20 16:00:00|4098|4092|4097.2|4091.2|4098|4092|4097.2|4091.2|24
1726848010000|2024-09-20 16:00:10|||||||||1
1726848020000|2024-09-20 16:00:20|4097.3|4091.3|4098|4092|4098|4092|4097.2|4091.2|5
1726848030000|2024-09-20 16:00:30|4098.2|4092.2|4097.2|4091.2|4098.2|4092.2|4097.2|4091.2|7
1726848040000|2024-09-20 16:00:40|4097.7|4091.7|4098|4092|4098|4092|4097.7|4091.7|10
1726848050000|2024-09-20 16:00:50|||||||||1
1726848060000|2024-09-20 16:01:00|4097.7|4091.7|4095.5|4089.5|4097.7|4091.7|4095.5|4089.5|16
1726848070000|2024-09-20 16:01:10|4095.7|4089.7|4096|4090|4096|4090|4095|4089|7
1726848080000|2024-09-20 16:01:20|4095.7|4089.7|4096|4090|4096|4090|4095.2|4089.2|141
1726848090000|2024-09-20 16:01:30|4095.3|4089.3|4093.2|4087.2|4095.3|4089.3|4093.2|4087.2|16
1726848100000|2024-09-20 16:01:40|4093.7|4087.7|4095|4089|4095|4089|4093.7|4087.7|26
1726848110000|2024-09-20 16:01:50|4094.5|4088.5|4094.7|4088.7|4095|4089|4094.5|4088.5|1
1726848120000|2024-09-20 16:02:00|4094.2|4088.2|4094.5|4088.5|4095.2|4089.2|4094.2|4088.2|6
1726848130000|2024-09-20 16:02:10|4094.2|4088.2|4093.2|4087.2|4095|4089|4093.2|4087.2|38
1726848140000|2024-09-20 16:02:20|4093.3|4087.3|4094.5|4088.5|4094.7|4088.7|4093.3|4087.3|9
1726848150000|2024-09-20 16:02:30|4094.9|4088.9|4095.7|4089.7|4096|4090|4094.9|4088.9|10
1726848160000|2024-09-20 16:02:40|4095.5|4089.5|4095.7|4089.7|4096|4090|4095|4089|2
1726848170000|2024-09-20 16:02:50|4096|4090|4096.2|4090.2|4096.2|4090.2|4096|4090|5
1726848180000|2024-09-20 16:03:00|4095.9|4089.9|4094.2|4088.2|4095.9|4089.9|4094.2|4088.2|2
1726848190000|2024-09-20 16:03:10|4094.5|4088.5|4094.2|4088.2|4094.5|4088.5|4094.2|4088.2|2
1726848200000|2024-09-20 16:03:20|||||||||118
1726848210000|2024-09-20 16:03:30|4093.5|4087.5|4095.2|4089.2|4095.2|4089.2|4092.8|4086.8|31
1726848230000|2024-09-20 16:03:50|4096|4090|4095.2|4089.2|4096.2|4090.2|4095|4089|23
1726848240000|2024-09-20 16:04:00|4095|4089|4095.2|4089.2|4095.2|4089.2|4095|4089|11
1726848250000|2024-09-20 16:04:10|4095.3|4089.3|4096.2|4090.2|4096.2|4090.2|4095.3|4089.3|13
1726848260000|2024-09-20 16:04:20|4096|4090|4098|4092|4098|4092|4095.7|4089.7|7
1726848270000|2024-09-20 16:04:30|4097|4091|4096.2|4090.2|4097|4091|4096.2|4090.2|18
1726848280000|2024-09-20 16:04:40|||||||||1
1726848290000|2024-09-20 16:04:50|4095.8|4089.8|4095.2|4089.2|4095.8|4089.8|4095|4089|2
1726848300000|2024-09-20 16:05:00|4095|4089|4095.2|4089.2|4096|4090|4095|4089|56
1726848310000|2024-09-20 16:05:10|4095|4089|4095|4089|4095.2|4089.2|4095|4089|6
1726848320000|2024-09-20 16:05:20|4095.2|4089.2|4097|4091|4097|4091|4095.2|4089.2|13
1726848330000|2024-09-20 16:05:30|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|3
1726848340000|2024-09-20 16:05:40|4097.2|4091.2|4096|4090|4097.2|4091.2|4096|4090|1
1726848350000|2024-09-20 16:05:50|4096.2|4090.2|4097.2|4091.2|4097.2|4091.2|4096|4090|106
1726848360000|2024-09-20 16:06:00|4098|4092|4097|4091|4098|4092|4097|4091|6
1726848370000|2024-09-20 16:06:10|4097.2|4091.2|4099|4093|4099|4093|4097|4091|13
1726848380000|2024-09-20 16:06:20|4099.5|4093.5|4098.5|4092.5|4099.5|4093.5|4098.2|4092.2|5
1726848390000|2024-09-20 16:06:30|4098.2|4092.2|4098.9|4092.9|4099|4093|4098.2|4092.2|2
1726848400000|2024-09-20 16:06:40|4099|4093|4099|4093|4099.5|4093.5|4099|4093|4
1726848420000|2024-09-20 16:07:00|4098.2|4092.2|4098.7|4092.7|4099|4093|4098.2|4092.2|19
1726848430000|2024-09-20 16:07:10|4098.3|4092.3|4097|4091|4098.3|4092.3|4097|4091|8
1726848440000|2024-09-20 16:07:20|4097.2|4091.2|4096.2|4090.2|4097.2|4091.2|4096.2|4090.2|6
1726848450000|2024-09-20 16:07:30|4096|4090|4097|4091|4097.2|4091.2|4096|4090|11
1726848460000|2024-09-20 16:07:40|4096.9|4090.9|4095|4089|4096.9|4090.9|4095|4089|46
1726848470000|2024-09-20 16:07:50|4096|4090|4096|4090|4096|4090|4096|4090|3
1726848480000|2024-09-20 16:08:00|4096.5|4090.5|4098|4092|4098|4092|4096.5|4090.5|5
1726848490000|2024-09-20 16:08:10|4097.5|4091.5|4097.2|4091.2|4098|4092|4097.2|4091.2|4
1726848500000|2024-09-20 16:08:20|4097|4091|4096.9|4090.9|4097|4091|4096.5|4090.5|8
1726848510000|2024-09-20 16:08:30|4097|4091|4098|4092|4098.2|4092.2|4097|4091|14
1726848520000|2024-09-20 16:08:40|4097.7|4091.7|4097.2|4091.2|4097.7|4091.7|4097|4091|1
1726848530000|2024-09-20 16:08:50|4097|4091|4097.5|4091.5|4097.5|4091.5|4097|4091|4
1726848540000|2024-09-20 16:09:00|4097.9|4091.9|4098.2|4092.2|4098.2|4092.2|4097.2|4091.2|1
1726848550000|2024-09-20 16:09:10|4098.5|4092.5|4099|4093|4099|4093|4098.2|4092.2|4
1726848560000|2024-09-20 16:09:20|4098.7|4092.7|4098.2|4092.2|4098.7|4092.7|4098|4092|6
1726848570000|2024-09-20 16:09:30|4098|4092|4099|4093|4099|4093|4098|4092|3
1726848580000|2024-09-20 16:09:40|4098.9|4092.9|4098|4092|4099|4093|4098|4092|4
1726848590000|2024-09-20 16:09:50|4097.2|4091.2|4097.5|4091.5|4098|4092|4097|4091|9
1726848600000|2024-09-20 16:10:00|4097.9|4091.9|4098.5|4092.5|4098.5|4092.5|4097.9|4091.9|13
1726848610000|2024-09-20 16:10:10|4099|4093|4098.2|4092.2|4099|4093|4098|4092|9
1726848620000|2024-09-20 16:10:20|4098|4092|4098|4092|4098|4092|4098|4092|0
1726848630000|2024-09-20 16:10:30|4097.5|4091.5|4098.2|4092.2|4098.2|4092.2|4097.2|4091.2|24
1726848640000|2024-09-20 16:10:40|4098|4092|4097.2|4091.2|4098.2|4092.2|4097.2|4091.2|3
1726848650000|2024-09-20 16:10:50|4097.9|4091.9|4098.2|4092.2|4098.2|4092.2|4097.9|4091.9|19
1726848660000|2024-09-20 16:11:00|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|4
1726848670000|2024-09-20 16:11:10|4098.2|4092.2|4098.5|4092.5|4098.9|4092.9|4098.2|4092.2|6
1726848680000|2024-09-20 16:11:20|4099|4093|4098.7|4092.7|4099.5|4093.5|4098.5|4092.5|13
1726848690000|2024-09-20 16:11:30|4098.5|4092.5|4098.2|4092.2|4098.5|4092.5|4097|4091|13
1726848700000|2024-09-20 16:11:40|4098.5|4092.5|4099|4093|4099|4093|4098.2|4092.2|3
1726848710000|2024-09-20 16:11:50|||||||||2
1726848720000|2024-09-20 16:12:00|4099.4|4093.4|4099|4093|4099.4|4093.4|4099|4093|5
1726848730000|2024-09-20 16:12:10|4098|4092|4098.2|4092.2|4098.2|4092.2|4098|4092|11
1726848740000|2024-09-20 16:12:20|4098|4092|4098.5|4092.5|4099|4093|4098|4092|15
1726848750000|2024-09-20 16:12:30|4099|4093|4099|4093|4099|4093|4098.5|4092.5|6
1726848760000|2024-09-20 16:12:40|4099.2|4093.2|4099.2|4093.2|4099.5|4093.5|4099|4093|2
1726848770000|2024-09-20 16:12:50|4099.5|4093.5|4099|4093|4099.5|4093.5|4099|4093|13
1726848780000|2024-09-20 16:13:00|4099.3|4093.3|4098|4092|4099.3|4093.3|4098|4092|26
1726848790000|2024-09-20 16:13:10|4098.2|4092.2|4098|4092|4098.5|4092.5|4098|4092|7
1726848810000|2024-09-20 16:13:30|4097.7|4091.7|4097.5|4091.5|4097.7|4091.7|4097.5|4091.5|10
1726848820000|2024-09-20 16:13:40|4097.9|4091.9|4097|4091|4097.9|4091.9|4097|4091|2
1726848830000|2024-09-20 16:13:50|4097.2|4091.2|4096|4090|4097.2|4091.2|4096|4090|12
1726848840000|2024-09-20 16:14:00|4096.2|4090.2|4097|4091|4097|4091|4096.2|4090.2|4
1726848850000|2024-09-20 16:14:10|4097.2|4091.2|4097|4091|4097.2|4091.2|4097|4091|6
1726848860000|2024-09-20 16:14:20|4097.2|4091.2|4099|4093|4099|4093|4097|4091|11
1726848870000|2024-09-20 16:14:30|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|2
1726848880000|2024-09-20 16:14:40|4098.5|4092.5|4098.2|4092.2|4098.5|4092.5|4098.2|4092.2|2
1726848890000|2024-09-20 16:14:50|4098|4092|4098.2|4092.2|4098.2|4092.2|4098|4092|118
1726848900000|2024-09-20 16:15:00|4096.3|4090.3|4096.2|4090.2|4097.2|4091.2|4095.3|4089.3|90
1726848910000|2024-09-20 16:15:10|4095.8|4089.8|4096.2|4090.2|4096.2|4090.2|4095.3|4089.3|6
1726848920000|2024-09-20 16:15:20|4096.7|4090.7|4097|4091|4097|4091|4096.5|4090.5|1
1726848930000|2024-09-20 16:15:30|4096.7|4090.7|4097|4091|4097.2|4091.2|4096.5|4090.5|15
1726848940000|2024-09-20 16:15:40|4096.7|4090.7|4096.5|4090.5|4096.7|4090.7|4096.5|4090.5|1
1726848950000|2024-09-20 16:15:50|4096.7|4090.7|4096.2|4090.2|4096.7|4090.7|4096|4090|0
1726848960000|2024-09-20 16:16:00|4096|4090|4095.7|4089.7|4096.2|4090.2|4095.7|4089.7|16
1726848970000|2024-09-20 16:16:10|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4
1726848980000|2024-09-20 16:16:20|4096.2|4090.2|4096.5|4090.5|4096.5|4090.5|4095.7|4089.7|7
1726848990000|2024-09-20 16:16:30|4096.2|4090.2|4097.5|4091.5|4097.5|4091.5|4096.2|4090.2|4
1726849000000|2024-09-20 16:16:40|4097.2|4091.2|4098.2|4092.2|4098.5|4092.5|4097|4091|35
1726849010000|2024-09-20 16:16:50|4098|4092|4099.2|4093.2|4099.2|4093.2|4098|4092|21
1726849020000|2024-09-20 16:17:00|4099|4093|4097.7|4091.7|4099.2|4093.2|4097.2|4091.2|20
1726849030000|2024-09-20 16:17:10|4098.2|4092.2|4098.7|4092.7|4099.2|4093.2|4098.2|4092.2|12
1726849040000|2024-09-20 16:17:20|4099.2|4093.2|4099.2|4093.2|4100|4094|4099.2|4093.2|24
1726849050000|2024-09-20 16:17:30|4098.2|4092.2|4098.2|4092.2|4099.2|4093.2|4098.2|4092.2|43
1726849060000|2024-09-20 16:17:40|4098|4092|4099|4093|4099.2|4093.2|4098|4092|15
1726849070000|2024-09-20 16:17:50|4098.7|4092.7|4099.5|4093.5|4099.5|4093.5|4098.5|4092.5|11
1726849080000|2024-09-20 16:18:00|4100|4094|4099|4093|4100|4094|4098.2|4092.2|17
1726849090000|2024-09-20 16:18:10|4098.5|4092.5|4099|4093|4099.2|4093.2|4098.5|4092.5|3
1726849100000|2024-09-20 16:18:20|4099.2|4093.2|4099.2|4093.2|4099.5|4093.5|4099|4093|79
1726849110000|2024-09-20 16:18:30|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.2|4093.2|2
1726849120000|2024-09-20 16:18:40|4099.2|4093.2|4099|4093|4099.2|4093.2|4099|4093|1
1726849130000|2024-09-20 16:18:50|4098.7|4092.7|4098.5|4092.5|4098.7|4092.7|4098|4092|10
1726849140000|2024-09-20 16:19:00|4098.7|4092.7|4098|4092|4098.7|4092.7|4098|4092|6
1726849150000|2024-09-20 16:19:10|4098.2|4092.2|4098|4092|4098.2|4092.2|4098|4092|1
1726849160000|2024-09-20 16:19:20|4098.2|4092.2|4098.7|4092.7|4099|4093|4098.2|4092.2|10
1726849170000|2024-09-20 16:19:30|4098.5|4092.5|4098.5|4092.5|4099|4093|4098.5|4092.5|8
1726849180000|2024-09-20 16:19:40|4098.2|4092.2|4098.7|4092.7|4098.7|4092.7|4098.2|4092.2|1
1726849190000|2024-09-20 16:19:50|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098|4092|0
1726849200000|2024-09-20 16:20:00|4098.5|4092.5|4098|4092|4098.5|4092.5|4098|4092|9
1726849210000|2024-09-20 16:20:10|4098.2|4092.2|4097.2|4091.2|4098.2|4092.2|4097|4091|17
1726849220000|2024-09-20 16:20:20|4098.2|4092.2|4098.5|4092.5|4098.5|4092.5|4098.2|4092.2|13
1726849230000|2024-09-20 16:20:30|4099|4093|4098|4092|4099|4093|4098|4092|6
1726849240000|2024-09-20 16:20:40|4098.2|4092.2|4100.2|4094.2|4100.2|4094.2|4098.2|4092.2|3
1726849250000|2024-09-20 16:20:50|||||||||4
1726849260000|2024-09-20 16:21:00|4100|4094|4100.2|4094.2|4100.2|4094.2|4100|4094|1
1726849270000|2024-09-20 16:21:10|4099.7|4093.7|4099.2|4093.2|4099.7|4093.7|4099.2|4093.2|10
1726849280000|2024-09-20 16:21:20|4099|4093|4099.2|4093.2|4099.2|4093.2|4099|4093|5
1726849290000|2024-09-20 16:21:30|4099.7|4093.7|4100.2|4094.2|4100.2|4094.2|4099.7|4093.7|7
1726849300000|2024-09-20 16:21:40|4099.7|4093.7|4099.2|4093.2|4099.7|4093.7|4099.2|4093.2|3
1726849310000|2024-09-20 16:21:50|||||||||8
1726849320000|2024-09-20 16:22:00|4098.3|4092.3|4098.2|4092.2|4098.3|4092.3|4098.2|4092.2|2
1726849330000|2024-09-20 16:22:10|4098.3|4092.3|4096.2|4090.2|4098.3|4092.3|4096.2|4090.2|9
1726849340000|2024-09-20 16:22:20|4096.3|4090.3|4096.2|4090.2|4096.3|4090.3|4096.2|4090.2|0
1726849350000|2024-09-20 16:22:30|4096.3|4090.3|4097|4091|4097.2|4091.2|4096.3|4090.3|13
1726849360000|2024-09-20 16:22:40|4096.7|4090.7|4096.2|4090.2|4096.7|4090.7|4096.2|4090.2|0
1726849370000|2024-09-20 16:22:50|4096|4090|4095.2|4089.2|4096.2|4090.2|4095.2|4089.2|22
1726849380000|2024-09-20 16:23:00|||||||||4
1726849390000|2024-09-20 16:23:10|4095.7|4089.7|4095.2|4089.2|4096|4090|4095.2|4089.2|26
1726849400000|2024-09-20 16:23:20|4095|4089|4095.2|4089.2|4095.2|4089.2|4095|4089|1
1726849420000|2024-09-20 16:23:40|4095|4089|4093.2|4087.2|4095.2|4089.2|4093.2|4087.2|21
1726849430000|2024-09-20 16:23:50|4093.3|4087.3|4092.7|4086.7|4094|4088|4092.3|4086.3|20
1726849440000|2024-09-20 16:24:00|4093|4087|4092.2|4086.2|4093|4087|4092.2|4086.2|11
1726849450000|2024-09-20 16:24:10|4093|4087|4094|4088|4094.2|4088.2|4093|4087|14
1726849460000|2024-09-20 16:24:20|4094.2|4088.2|4096|4090|4096.2|4090.2|4094.2|4088.2|4
1726849470000|2024-09-20 16:24:30|4095.7|4089.7|4095.5|4089.5|4096|4090|4095.2|4089.2|4
1726849480000|2024-09-20 16:24:40|4095.2|4089.2|4095.7|4089.7|4096.2|4090.2|4095.2|4089.2|4
1726849490000|2024-09-20 16:24:50|4095.3|4089.3|4095.2|4089.2|4095.3|4089.3|4095.2|4089.2|6
1726849500000|2024-09-20 16:25:00|||||||||2
1726849510000|2024-09-20 16:25:10|4095.3|4089.3|4096.2|4090.2|4096.2|4090.2|4095.2|4089.2|12
1726849530000|2024-09-20 16:25:30|4096.3|4090.3|4097|4091|4097|4091|4096.3|4090.3|7
1726849540000|2024-09-20 16:25:40|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097|4091|0
1726849560000|2024-09-20 16:26:00|4097.5|4091.5|4097.2|4091.2|4097.7|4091.7|4097.2|4091.2|5
1726849570000|2024-09-20 16:26:10|4098|4092|4099.5|4093.5|4099.5|4093.5|4098|4092|24
1726849580000|2024-09-20 16:26:20|4099.2|4093.2|4097.2|4091.2|4099.2|4093.2|4097.2|4091.2|5
1726849590000|2024-09-20 16:26:30|4097.5|4091.5|4098.2|4092.2|4098.2|4092.2|4097.5|4091.5|2
1726849600000|2024-09-20 16:26:40|||||||||1
1726849610000|2024-09-20 16:26:50|4098.7|4092.7|4098.5|4092.5|4098.7|4092.7|4098.2|4092.2|1
1726849620000|2024-09-20 16:27:00|4098.7|4092.7|4098.2|4092.2|4098.7|4092.7|4098.2|4092.2|3
1726849630000|2024-09-20 16:27:10|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|1
1726849640000|2024-09-20 16:27:20|4099|4093|4098.2|4092.2|4099|4093|4098.2|4092.2|17
1726849650000|2024-09-20 16:27:30|4098.7|4092.7|4099|4093|4099|4093|4098.7|4092.7|2
1726849660000|2024-09-20 16:27:40|||||||||2
1726849670000|2024-09-20 16:27:50|4098.5|4092.5|4098|4092|4099|4093|4097.7|4091.7|16
1726849680000|2024-09-20 16:28:00|4097.7|4091.7|4097.2|4091.2|4097.7|4091.7|4097.2|4091.2|6
1726849690000|2024-09-20 16:28:10|4097.3|4091.3|4097|4091|4097.3|4091.3|4097|4091|37
1726849700000|2024-09-20 16:28:20|4098|4092|4098|4092|4098|4092|4098|4092|2
1726849710000|2024-09-20 16:28:30|4097.7|4091.7|4098|4092|4098|4092|4097.2|4091.2|3
1726849720000|2024-09-20 16:28:40|4098.2|4092.2|4098|4092|4098.2|4092.2|4098|4092|0
1726849730000|2024-09-20 16:28:50|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726849740000|2024-09-20 16:29:00|4098|4092|4098|4092|4098.2|4092.2|4098|4092|7
1726849750000|2024-09-20 16:29:10|4096.7|4090.7|4097.2|4091.2|4097.2|4091.2|4096.3|4090.3|20
1726849770000|2024-09-20 16:29:30|4097.3|4091.3|4097.2|4091.2|4097.7|4091.7|4097.2|4091.2|5
1726849780000|2024-09-20 16:29:40|4096.3|4090.3|4095.2|4089.2|4096.3|4090.3|4095.2|4089.2|9
1726849790000|2024-09-20 16:29:50|4095.7|4089.7|4096.2|4090.2|4096.2|4090.2|4095.3|4089.3|8
1726849800000|2024-09-20 16:30:00|4096.7|4090.7|4098|4092|4098|4092|4096.7|4090.7|6
1726849810000|2024-09-20 16:30:10|4098.4|4092.4|4098.7|4092.7|4098.7|4092.7|4098.2|4092.2|4
1726849820000|2024-09-20 16:30:20|4099|4093|4098.3|4092.3|4099|4093|4098.3|4092.3|8
1726849830000|2024-09-20 16:30:30|4098.2|4092.2|4099|4093|4099|4093|4098|4092|6
1726849840000|2024-09-20 16:30:40|4098.7|4092.7|4098.7|4092.7|4098.7|4092.7|4098.3|4092.3|2
1726849850000|2024-09-20 16:30:50|4098.3|4092.3|4098.7|4092.7|4098.7|4092.7|4098.2|4092.2|2
1726849860000|2024-09-20 16:31:00|4098.3|4092.3|4098.2|4092.2|4098.3|4092.3|4098.2|4092.2|1
1726849870000|2024-09-20 16:31:10|4098.5|4092.5|4097.2|4091.2|4098.5|4092.5|4097.2|4091.2|19
1726849880000|2024-09-20 16:31:20|4097|4091|4097.2|4091.2|4097.2|4091.2|4097|4091|3
1726849890000|2024-09-20 16:31:30|4097|4091|4098|4092|4098|4092|4097|4091|4
1726849900000|2024-09-20 16:31:40|||||||||1
1726849910000|2024-09-20 16:31:50|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|8
1726849920000|2024-09-20 16:32:00|4098|4092|4098.5|4092.5|4099|4093|4098|4092|14
1726849930000|2024-09-20 16:32:10|4098.2|4092.2|4098|4092|4098.7|4092.7|4098|4092|7
1726849940000|2024-09-20 16:32:20|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|2
1726849950000|2024-09-20 16:32:30|4098.7|4092.7|4098|4092|4099|4093|4098|4092|3
1726849960000|2024-09-20 16:32:40|4097.2|4091.2|4097.5|4091.5|4098|4092|4097.2|4091.2|5
1726849970000|2024-09-20 16:32:50|4098|4092|4097.5|4091.5|4098|4092|4097.5|4091.5|5
1726849980000|2024-09-20 16:33:00|4097.2|4091.2|4098|4092|4098|4092|4097.2|4091.2|3
1726849990000|2024-09-20 16:33:10|4097.5|4091.5|4097.2|4091.2|4097.5|4091.5|4097.2|4091.2|1
1726850000000|2024-09-20 16:33:20|4098|4092|4098.7|4092.7|4099.2|4093.2|4097.7|4091.7|11
1726850010000|2024-09-20 16:33:30|4098.8|4092.8|4098.7|4092.7|4099.2|4093.2|4098.3|4092.3|1
1726850020000|2024-09-20 16:33:40|4098.3|4092.3|4098.7|4092.7|4099.2|4093.2|4098.3|4092.3|3
1726850030000|2024-09-20 16:33:50|4098.2|4092.2|4098.2|4092.2|4099.2|4093.2|4098.2|4092.2|2
1726850040000|2024-09-20 16:34:00|4098|4092|4098|4092|4098.2|4092.2|4098|4092|3
1726850050000|2024-09-20 16:34:10|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1726850060000|2024-09-20 16:34:20|4098|4092|4098|4092|4098|4092|4098|4092|1
1726850070000|2024-09-20 16:34:30|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|6
1726850080000|2024-09-20 16:34:40|4098|4092|4098.2|4092.2|4098.2|4092.2|4098|4092|4
1726850090000|2024-09-20 16:34:50|4098.3|4092.3|4097.2|4091.2|4098.3|4092.3|4096.3|4090.3|51
1726850100000|2024-09-20 16:35:00|4098.2|4092.2|4099.2|4093.2|4099.2|4093.2|4098.2|4092.2|32
1726850110000|2024-09-20 16:35:10|4099|4093|4099.2|4093.2|4099.2|4093.2|4098.3|4092.3|6
1726850130000|2024-09-20 16:35:30|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|6
1726850140000|2024-09-20 16:35:40|4100|4094|4100.7|4094.7|4100.7|4094.7|4100|4094|10
1726850150000|2024-09-20 16:35:50|4101|4095|4106|4100|4106|4100|4101|4095|55
1726850160000|2024-09-20 16:36:00|4105.5|4099.5|4105.5|4099.5|4106|4100|4105|4099|42
1726850170000|2024-09-20 16:36:10|4105.2|4099.2|4105|4099|4105.5|4099.5|4105|4099|4
1726850180000|2024-09-20 16:36:20|4105.2|4099.2|4105|4099|4105.2|4099.2|4105|4099|10
1726850190000|2024-09-20 16:36:30|4105.2|4099.2|4105|4099|4105.2|4099.2|4105|4099|0
1726850200000|2024-09-20 16:36:40|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|4104.3|4098.3|18
1726850210000|2024-09-20 16:36:50|4104.7|4098.7|4105|4099|4105.2|4099.2|4104.7|4098.7|107
1726850220000|2024-09-20 16:37:00|4105.2|4099.2|4104.3|4098.3|4105.2|4099.2|4104.3|4098.3|4
1726850230000|2024-09-20 16:37:10|4104.7|4098.7|4105|4099|4105|4099|4104.7|4098.7|5
1726850240000|2024-09-20 16:37:20|4105.2|4099.2|4107.9|4101.9|4108|4102|4105|4099|24
1726850250000|2024-09-20 16:37:30|4108|4102|4106.2|4100.2|4109|4103|4106.2|4100.2|12
1726850260000|2024-09-20 16:37:40|4106|4100|4107|4101|4108|4102|4106|4100|28
1726850270000|2024-09-20 16:37:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|12
1726850280000|2024-09-20 16:38:00|4107|4101|4107|4101|4107|4101|4107|4101|0
1726850290000|2024-09-20 16:38:10|4108|4102|4107.5|4101.5|4108|4102|4107|4101|32
1726850300000|2024-09-20 16:38:20|4107.4|4101.4|4107|4101|4107.7|4101.7|4107|4101|4
1726850310000|2024-09-20 16:38:30|4107.5|4101.5|4108|4102|4108|4102|4107.5|4101.5|10
1726850320000|2024-09-20 16:38:40|4108.2|4102.2|4108.5|4102.5|4108.5|4102.5|4108.2|4102.2|3
1726850330000|2024-09-20 16:38:50|4108|4102|4109|4103|4109|4103|4108|4102|8
1726850340000|2024-09-20 16:39:00|4108.7|4102.7|4108.2|4102.2|4108.7|4102.7|4108.2|4102.2|11
1726850350000|2024-09-20 16:39:10|4108|4102|4108.2|4102.2|4108.2|4102.2|4107.5|4101.5|13
1726850360000|2024-09-20 16:39:20|4108|4102|4107|4101|4108|4102|4107|4101|1
1726850370000|2024-09-20 16:39:30|4106.5|4100.5|4107|4101|4107.2|4101.2|4106.5|4100.5|13
1726850380000|2024-09-20 16:39:40|4107.5|4101.5|4106.5|4100.5|4107.5|4101.5|4106.2|4100.2|30
1726850390000|2024-09-20 16:39:50|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.5|4100.5|0
1726850400000|2024-09-20 16:40:00|4107|4101|4107.2|4101.2|4108|4102|4107|4101|31
1726850410000|2024-09-20 16:40:10|4107.7|4101.7|4108|4102|4108|4102|4107.2|4101.2|35
1726850420000|2024-09-20 16:40:20|4108.5|4102.5|4108.2|4102.2|4108.5|4102.5|4108.2|4102.2|3
1726850430000|2024-09-20 16:40:30|4108.5|4102.5|4108.2|4102.2|4108.5|4102.5|4108.2|4102.2|0
1726850440000|2024-09-20 16:40:40|4108|4102|4108|4102|4108|4102|4108|4102|64
1726850450000|2024-09-20 16:40:50|4108.2|4102.2|4105.5|4099.5|4108.2|4102.2|4105|4099|42
1726850460000|2024-09-20 16:41:00|4105.9|4099.9|4106.5|4100.5|4106.5|4100.5|4105.9|4099.9|4
1726850470000|2024-09-20 16:41:10|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|5
1726850480000|2024-09-20 16:41:20|4106.2|4100.2|4106.7|4100.7|4106.7|4100.7|4106.2|4100.2|1
1726850490000|2024-09-20 16:41:30|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.2|4100.2|5
1726850500000|2024-09-20 16:41:40|4107.2|4101.2|4107.5|4101.5|4107.5|4101.5|4107|4101|2
1726850510000|2024-09-20 16:41:50|4107.9|4101.9|4107.5|4101.5|4108|4102|4107.2|4101.2|3
1726850520000|2024-09-20 16:42:00|4107.7|4101.7|4108|4102|4108.7|4102.7|4107.7|4101.7|12
1726850540000|2024-09-20 16:42:20|4108.2|4102.2|4108.5|4102.5|4108.5|4102.5|4108|4102|4
1726850550000|2024-09-20 16:42:30|4108|4102|4108|4102|4108.2|4102.2|4108|4102|2
1726850560000|2024-09-20 16:42:40|4107.5|4101.5|4107.2|4101.2|4107.5|4101.5|4107|4101|7
1726850570000|2024-09-20 16:42:50|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.2|4101.2|2
1726850580000|2024-09-20 16:43:00|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|4108.2|4102.2|2
1726850590000|2024-09-20 16:43:10|4108|4102|4108.2|4102.2|4108.2|4102.2|4108|4102|2
1726850600000|2024-09-20 16:43:20|4108.3|4102.3|4108.2|4102.2|4108.3|4102.3|4108.2|4102.2|0
1726850610000|2024-09-20 16:43:30|4108|4102|4108|4102|4108.2|4102.2|4108|4102|3
1726850620000|2024-09-20 16:43:40|4107.7|4101.7|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|7
1726850630000|2024-09-20 16:43:50|||||||||2
1726850640000|2024-09-20 16:44:00|4108|4102|4108.2|4102.2|4108.2|4102.2|4104.7|4098.7|49
1726850650000|2024-09-20 16:44:10|4109.2|4103.2|4111|4105|4112.5|4106.5|4109.2|4103.2|55
1726850660000|2024-09-20 16:44:20|||||||||1
1726850670000|2024-09-20 16:44:30|||||||||5
1726850680000|2024-09-20 16:44:40|4110.7|4104.7|4111|4105|4111|4105|4110.7|4104.7|13
1726850690000|2024-09-20 16:44:50|4111.4|4105.4|4111|4105|4112|4106|4111|4105|9
1726850700000|2024-09-20 16:45:00|4110.2|4104.2|4110.7|4104.7|4111|4105|4110.2|4104.2|6
1726850710000|2024-09-20 16:45:10|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110|4104|6
1726850720000|2024-09-20 16:45:20|4110|4104|4110|4104|4110|4104|4110|4104|0
1726850730000|2024-09-20 16:45:30|4110.2|4104.2|4110|4104|4110.2|4104.2|4110|4104|0
1726850740000|2024-09-20 16:45:40|4110.2|4104.2|4110.5|4104.5|4111|4105|4110.2|4104.2|21
1726850750000|2024-09-20 16:45:50|4111|4105|4111|4105|4111|4105|4110.5|4104.5|4
1726850760000|2024-09-20 16:46:00|4110.2|4104.2|4109.5|4103.5|4110.2|4104.2|4109.5|4103.5|16
1726850770000|2024-09-20 16:46:10|4109.9|4103.9|4110.5|4104.5|4110.5|4104.5|4109.5|4103.5|6
1726850780000|2024-09-20 16:46:20|4111|4105|4111|4105|4111|4105|4110.5|4104.5|20
1726850790000|2024-09-20 16:46:30|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|5
1726850800000|2024-09-20 16:46:40|4111.2|4105.2|4114|4108|4114|4108|4111.2|4105.2|36
1726850810000|2024-09-20 16:46:50|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113|4107|2
1726850820000|2024-09-20 16:47:00|4113|4107|4113|4107|4113|4107|4112.5|4106.5|12
1726850830000|2024-09-20 16:47:10|||||||||2
1726850850000|2024-09-20 16:47:30|4113.2|4107.2|4112|4106|4113.2|4107.2|4112|4106|19
1726850860000|2024-09-20 16:47:40|4112.2|4106.2|4113.2|4107.2|4113.2|4107.2|4112|4106|1
1726850870000|2024-09-20 16:47:50|4114|4108|4113|4107|4114|4108|4113|4107|11
1726850880000|2024-09-20 16:48:00|4112.2|4106.2|4113.2|4107.2|4113.2|4107.2|4112.2|4106.2|10
1726850890000|2024-09-20 16:48:10|4113|4107|4112.2|4106.2|4113|4107|4112|4106|13
1726850900000|2024-09-20 16:48:20|4112.5|4106.5|4112|4106|4112.5|4106.5|4112|4106|22
1726850910000|2024-09-20 16:48:30|4112.2|4106.2|4112|4106|4112.2|4106.2|4112|4106|0
1726850920000|2024-09-20 16:48:40|4111.5|4105.5|4112.2|4106.2|4112.2|4106.2|4111.5|4105.5|16
1726850930000|2024-09-20 16:48:50|4113.2|4107.2|4112.5|4106.5|4113.2|4107.2|4112.5|4106.5|7
1726850940000|2024-09-20 16:49:00|4113|4107|4113.2|4107.2|4114.2|4108.2|4113|4107|16
1726850950000|2024-09-20 16:49:10|4113|4107|4113|4107|4113|4107|4113|4107|2
1726850960000|2024-09-20 16:49:20|4113.5|4107.5|4113.7|4107.7|4113.7|4107.7|4113.5|4107.5|8
1726850970000|2024-09-20 16:49:30|4113.5|4107.5|4113.5|4107.5|4114|4108|4113.5|4107.5|3
1726850980000|2024-09-20 16:49:40|4113.2|4107.2|4114|4108|4114|4108|4113.2|4107.2|6
1726850990000|2024-09-20 16:49:50|4113.5|4107.5|4114|4108|4114|4108|4113.5|4107.5|3
1726851000000|2024-09-20 16:50:00|4114.2|4108.2|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|11
1726851010000|2024-09-20 16:50:10|4115|4109|4115|4109|4115.2|4109.2|4115|4109|3
1726851020000|2024-09-20 16:50:20|4115.2|4109.2|4116|4110|4116.2|4110.2|4115.2|4109.2|13
1726851030000|2024-09-20 16:50:30|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116|4110|16
1726851040000|2024-09-20 16:50:40|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117|4111|6
1726851050000|2024-09-20 16:50:50|4117|4111|4117|4111|4117|4111|4117|4111|4
1726851060000|2024-09-20 16:51:00|4116.2|4110.2|4115.2|4109.2|4116.2|4110.2|4115|4109|24
1726851070000|2024-09-20 16:51:10|4115.9|4109.9|4118.2|4112.2|4118.2|4112.2|4115.2|4109.2|82
1726851080000|2024-09-20 16:51:20|4119.2|4113.2|4118.2|4112.2|4119.2|4113.2|4118.2|4112.2|19
1726851090000|2024-09-20 16:51:30|4117.7|4111.7|4115.5|4109.5|4118|4112|4115.5|4109.5|50
1726851100000|2024-09-20 16:51:40|4115|4109|4115.5|4109.5|4116|4110|4115|4109|11
1726851110000|2024-09-20 16:51:50|4115.9|4109.9|4116.2|4110.2|4116.5|4110.5|4115.9|4109.9|2
1726851120000|2024-09-20 16:52:00|4115.8|4109.8|4116.2|4110.2|4116.2|4110.2|4115.8|4109.8|47
1726851130000|2024-09-20 16:52:10|4115.8|4109.8|4116.2|4110.2|4116.2|4110.2|4115.2|4109.2|54
1726851140000|2024-09-20 16:52:20|4117|4111|4117.5|4111.5|4118|4112|4116.7|4110.7|22
1726851150000|2024-09-20 16:52:30|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|2
1726851160000|2024-09-20 16:52:40|4118|4112|4117.7|4111.7|4118.3|4112.3|4117.7|4111.7|14
1726851170000|2024-09-20 16:52:50|4118|4112|4120|4114|4120|4114|4118|4112|6
1726851180000|2024-09-20 16:53:00|4119.2|4113.2|4119.5|4113.5|4119.5|4113.5|4119.2|4113.2|57
1726851190000|2024-09-20 16:53:10|4119.7|4113.7|4119|4113|4120|4114|4118.5|4112.5|32
1726851200000|2024-09-20 16:53:20|4119.2|4113.2|4119.5|4113.5|4119.5|4113.5|4119.2|4113.2|2
1726851210000|2024-09-20 16:53:30|4119.2|4113.2|4118.2|4112.2|4119.2|4113.2|4118.2|4112.2|20
1726851220000|2024-09-20 16:53:40|4118|4112|4118|4112|4118|4112|4118|4112|1
1726851230000|2024-09-20 16:53:50|4118.2|4112.2|4117.5|4111.5|4118.2|4112.2|4117.5|4111.5|10
1726851240000|2024-09-20 16:54:00|4117.9|4111.9|4118.2|4112.2|4118.2|4112.2|4117.9|4111.9|4
1726851250000|2024-09-20 16:54:10|4118|4112|4117.5|4111.5|4118.2|4112.2|4117.2|4111.2|5
1726851260000|2024-09-20 16:54:20|4117.2|4111.2|4117.2|4111.2|4117.7|4111.7|4117|4111|6
1726851270000|2024-09-20 16:54:30|4117.5|4111.5|4117.2|4111.2|4117.5|4111.5|4117|4111|0
1726851280000|2024-09-20 16:54:40|4117|4111|4117.2|4111.2|4117.2|4111.2|4116.9|4110.9|8
1726851290000|2024-09-20 16:54:50|4117.5|4111.5|4118.2|4112.2|4118.2|4112.2|4117.5|4111.5|3
1726851300000|2024-09-20 16:55:00|4117.5|4111.5|4118.5|4112.5|4119|4113|4117.2|4111.2|12
1726851310000|2024-09-20 16:55:10|4118.2|4112.2|4117.2|4111.2|4118.2|4112.2|4117.2|4111.2|6
1726851320000|2024-09-20 16:55:20|4117.5|4111.5|4118.2|4112.2|4118.2|4112.2|4117.5|4111.5|12
1726851330000|2024-09-20 16:55:30|4118|4112|4119.5|4113.5|4120|4114|4118|4112|17
1726851340000|2024-09-20 16:55:40|4119.2|4113.2|4118.5|4112.5|4119.2|4113.2|4118.2|4112.2|9
1726851350000|2024-09-20 16:55:50|4118.2|4112.2|4118.5|4112.5|4118.5|4112.5|4118|4112|2
1726851360000|2024-09-20 16:56:00|4118.2|4112.2|4119.5|4113.5|4119.5|4113.5|4117.5|4111.5|53
1726851370000|2024-09-20 16:56:10|4119.2|4113.2|4119.5|4113.5|4119.5|4113.5|4119.2|4113.2|2
1726851380000|2024-09-20 16:56:20|4119|4113|4119|4113|4119.5|4113.5|4119|4113|11
1726851390000|2024-09-20 16:56:30|4118.2|4112.2|4121.5|4115.5|4122.5|4116.5|4118.2|4112.2|97
1726851400000|2024-09-20 16:56:40|4122|4116|4124.9|4118.9|4125.8|4119.8|4122|4116|277
1726851410000|2024-09-20 16:56:50|4125.3|4119.3|4125.4|4119.4|4125.8|4119.8|4124.9|4118.9|5
1726851420000|2024-09-20 16:57:00|4124.9|4118.9|4126.3|4120.3|4126.3|4120.3|4124.9|4118.9|10
1726851430000|2024-09-20 16:57:10|4125.4|4119.4|4126.3|4120.3|4126.3|4120.3|4124.9|4118.9|52
1726851440000|2024-09-20 16:57:20|4125.9|4119.9|4127.3|4121.3|4127.3|4121.3|4125.9|4119.9|35
1726851450000|2024-09-20 16:57:30|4127.6|4121.6|4126.9|4120.9|4127.8|4121.8|4126.3|4120.3|48
1726851460000|2024-09-20 16:57:40|4127.3|4121.3|4126.3|4120.3|4127.3|4121.3|4125.9|4119.9|126
1726851470000|2024-09-20 16:57:50|4126.8|4120.8|4126.3|4120.3|4126.8|4120.8|4125.9|4119.9|10
1726851480000|2024-09-20 16:58:00|4125.9|4119.9|4125.9|4119.9|4126.3|4120.3|4125.8|4119.8|10
1726851490000|2024-09-20 16:58:10|4125.8|4119.8|4125.9|4119.9|4125.9|4119.9|4125.3|4119.3|2
1726851500000|2024-09-20 16:58:20|4126.3|4120.3|4126.3|4120.3|4126.4|4120.4|4125.8|4119.8|55
1726851510000|2024-09-20 16:58:30|4125.8|4119.8|4125.8|4119.8|4125.9|4119.9|4125.8|4119.8|1
1726851520000|2024-09-20 16:58:40|4124.8|4118.8|4123.9|4117.9|4124.8|4118.8|4123|4117|29
1726851530000|2024-09-20 16:58:50|4124.3|4118.3|4124.9|4118.9|4124.9|4118.9|4124.3|4118.3|3
1726851540000|2024-09-20 16:59:00|||||||||6
1726851550000|2024-09-20 16:59:10|4125|4119|4126.9|4120.9|4126.9|4120.9|4124.9|4118.9|22
1726851560000|2024-09-20 16:59:20|4127.3|4121.3|4125.9|4119.9|4127.3|4121.3|4125.9|4119.9|9
1726851570000|2024-09-20 16:59:30|||||||||7
1726851580000|2024-09-20 16:59:40|4125.6|4119.6|4124.3|4118.3|4125.6|4119.6|4123.9|4117.9|107
1726851590000|2024-09-20 16:59:50|4124.8|4118.8|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|4
1726851600000|2024-09-20 17:00:00|4123.3|4117.3|4122.8|4116.8|4123.3|4117.3|4122.8|4116.8|8
1726851610000|2024-09-20 17:00:10|4123.9|4117.9|4124.4|4118.4|4124.9|4118.9|4123.9|4117.9|26
1726851620000|2024-09-20 17:00:20|4124.3|4118.3|4125.3|4119.3|4125.8|4119.8|4124.3|4118.3|8
1726851630000|2024-09-20 17:00:30|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|0
1726851640000|2024-09-20 17:00:40|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|5
1726851650000|2024-09-20 17:00:50|||||||||16
1726851660000|2024-09-20 17:01:00|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4125.9|4119.9|119
1726851670000|2024-09-20 17:01:10|4126.3|4120.3|4124.9|4118.9|4126.3|4120.3|4124.9|4118.9|13
1726851680000|2024-09-20 17:01:20|4125.3|4119.3|4125.9|4119.9|4126.3|4120.3|4125.3|4119.3|23
1726851690000|2024-09-20 17:01:30|4126.3|4120.3|4126.9|4120.9|4127|4121|4126.3|4120.3|14
1726851700000|2024-09-20 17:01:40|4127.3|4121.3|4126.9|4120.9|4127.3|4121.3|4126.9|4120.9|7
1726851710000|2024-09-20 17:01:50|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|0
1726851720000|2024-09-20 17:02:00|4126.9|4120.9|4127.8|4121.8|4127.8|4121.8|4126.9|4120.9|8
1726851730000|2024-09-20 17:02:10|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.3|4124.3|57
1726851740000|2024-09-20 17:02:20|4131.8|4125.8|4133.6|4127.6|4136.5|4130.5|4131.8|4125.8|200
1726851750000|2024-09-20 17:02:30|4133.1|4127.1|4134.6|4128.6|4135.6|4129.6|4133.1|4127.1|32
1726851760000|2024-09-20 17:02:40|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4133.1|4127.1|25
1726851770000|2024-09-20 17:02:50|4134.6|4128.6|4135.1|4129.1|4135.1|4129.1|4134.5|4128.5|14
1726851780000|2024-09-20 17:03:00|4135.3|4129.3|4135.6|4129.6|4135.6|4129.6|4135|4129|26
1726851790000|2024-09-20 17:03:10|4135.5|4129.5|4134.5|4128.5|4135.5|4129.5|4134.5|4128.5|39
1726851800000|2024-09-20 17:03:20|4134.6|4128.6|4134.5|4128.5|4134.6|4128.6|4134.5|4128.5|9
1726851810000|2024-09-20 17:03:30|4134.6|4128.6|4135.5|4129.5|4135.5|4129.5|4134.6|4128.6|12
1726851820000|2024-09-20 17:03:40|4135.1|4129.1|4135.1|4129.1|4135.5|4129.5|4135.1|4129.1|6
1726851830000|2024-09-20 17:03:50|4135.5|4129.5|4134.6|4128.6|4135.5|4129.5|4134.5|4128.5|48
1726851840000|2024-09-20 17:04:00|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4131.6|4125.6|56
1726851850000|2024-09-20 17:04:10|||||||||3
1726851860000|2024-09-20 17:04:20|4134.9|4128.9|4135.6|4129.6|4135.6|4129.6|4134.5|4128.5|15
1726851870000|2024-09-20 17:04:30|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|13
1726851880000|2024-09-20 17:04:40|4137|4131|4137.6|4131.6|4137.6|4131.6|4137|4131|16
1726851890000|2024-09-20 17:04:50|4137.3|4131.3|4136.3|4130.3|4137.3|4131.3|4136.1|4130.1|58
1726851900000|2024-09-20 17:05:00|4136.5|4130.5|4135.8|4129.8|4136.5|4130.5|4135.6|4129.6|13
1726851910000|2024-09-20 17:05:10|4139.1|4133.1|4138.5|4132.5|4139.1|4133.1|4137.6|4131.6|23
1726851920000|2024-09-20 17:05:20|4138.6|4132.6|4136|4130|4139.5|4133.5|4136|4130|29
1726851930000|2024-09-20 17:05:30|4136.4|4130.4|4136|4130|4136.4|4130.4|4135.6|4129.6|5
1726851940000|2024-09-20 17:05:40|4135.6|4129.6|4134.6|4128.6|4136|4130|4134|4128|8
1726851950000|2024-09-20 17:05:50|4134.3|4128.3|4130.8|4124.8|4134.3|4128.3|4130.8|4124.8|15
1726851960000|2024-09-20 17:06:00|4129.6|4123.6|4130.6|4124.6|4130.6|4124.6|4129|4123|14
1726851970000|2024-09-20 17:06:10|4130.8|4124.8|4131.6|4125.6|4131.6|4125.6|4130.6|4124.6|8
1726851980000|2024-09-20 17:06:20|4132.5|4126.5|4132.5|4126.5|4132.6|4126.6|4132.1|4126.1|6
1726851990000|2024-09-20 17:06:30|4132.6|4126.6|4132.1|4126.1|4132.6|4126.6|4132.1|4126.1|3
1726852000000|2024-09-20 17:06:40|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|1
1726852010000|2024-09-20 17:06:50|4132.8|4126.8|4131.8|4125.8|4132.8|4126.8|4131.8|4125.8|5
1726852020000|2024-09-20 17:07:00|4131|4125|4131.5|4125.5|4131.5|4125.5|4129.1|4123.1|16
1726852030000|2024-09-20 17:07:10|4131.1|4125.1|4129.6|4123.6|4131.1|4125.1|4129.6|4123.6|8
1726852040000|2024-09-20 17:07:20|4129.8|4123.8|4130.1|4124.1|4130.1|4124.1|4129.6|4123.6|5
1726852050000|2024-09-20 17:07:30|4130.3|4124.3|4131|4125|4131|4125|4130.3|4124.3|11
1726852060000|2024-09-20 17:07:40|4131.5|4125.5|4130.5|4124.5|4131.5|4125.5|4130.5|4124.5|1
1726852070000|2024-09-20 17:07:50|4130.6|4124.6|4129.6|4123.6|4130.6|4124.6|4129.6|4123.6|1
1726852080000|2024-09-20 17:08:00|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1726852090000|2024-09-20 17:08:10|4129.6|4123.6|4128.6|4122.6|4130|4124|4128.6|4122.6|8
1726852100000|2024-09-20 17:08:20|4128.5|4122.5|4128.6|4122.6|4128.6|4122.6|4128|4122|37
1726852110000|2024-09-20 17:08:30|4129.5|4123.5|4126|4120|4129.5|4123.5|4125.6|4119.6|14
1726852120000|2024-09-20 17:08:40|4125.6|4119.6|4125.6|4119.6|4126|4120|4125.5|4119.5|16
1726852130000|2024-09-20 17:08:50|4126.1|4120.1|4126.5|4120.5|4126.6|4120.6|4126.1|4120.1|96
1726852140000|2024-09-20 17:09:00|4126.1|4120.1|4127.1|4121.1|4127.6|4121.6|4126.1|4120.1|8
1726852150000|2024-09-20 17:09:10|||||||||5
1726852160000|2024-09-20 17:09:20|4126.8|4120.8|4127.1|4121.1|4127.6|4121.6|4126.8|4120.8|5
1726852170000|2024-09-20 17:09:30|4126.8|4120.8|4127.6|4121.6|4127.6|4121.6|4126.8|4120.8|1
1726852180000|2024-09-20 17:09:40|4128|4122|4127.6|4121.6|4128|4122|4127.5|4121.5|2
1726852190000|2024-09-20 17:09:50|4128|4122|4127.6|4121.6|4128|4122|4127.5|4121.5|31
1726852200000|2024-09-20 17:10:00|4128|4122|4128.6|4122.6|4128.6|4122.6|4127.6|4121.6|23
1726852210000|2024-09-20 17:10:10|4129.6|4123.6|4129.5|4123.5|4129.6|4123.6|4129.1|4123.1|11
1726852220000|2024-09-20 17:10:20|4129.6|4123.6|4131|4125|4131|4125|4129.6|4123.6|35
1726852230000|2024-09-20 17:10:30|4130.6|4124.6|4131|4125|4131.6|4125.6|4130.6|4124.6|14
1726852240000|2024-09-20 17:10:40|4130.6|4124.6|4131.6|4125.6|4131.6|4125.6|4130.6|4124.6|2
1726852250000|2024-09-20 17:10:50|4131.3|4125.3|4132.1|4126.1|4132.1|4126.1|4131.3|4125.3|12
1726852260000|2024-09-20 17:11:00|4132.6|4126.6|4133|4127|4134.1|4128.1|4132.6|4126.6|23
1726852270000|2024-09-20 17:11:10|4132.6|4126.6|4132.5|4126.5|4132.6|4126.6|4132.5|4126.5|0
1726852280000|2024-09-20 17:11:20|4132.6|4126.6|4131.6|4125.6|4132.6|4126.6|4131.6|4125.6|10
1726852290000|2024-09-20 17:11:30|4132.1|4126.1|4132|4126|4132.4|4126.4|4131.6|4125.6|6
1726852300000|2024-09-20 17:11:40|4131.6|4125.6|4131.5|4125.5|4131.6|4125.6|4131.5|4125.5|1
1726852310000|2024-09-20 17:11:50|4131.6|4125.6|4130|4124|4132|4126|4130|4124|12
1726852320000|2024-09-20 17:12:00|4130.1|4124.1|4130.6|4124.6|4131.6|4125.6|4129.5|4123.5|10
1726852330000|2024-09-20 17:12:10|4131|4125|4129.6|4123.6|4132.5|4126.5|4129.6|4123.6|20
1726852340000|2024-09-20 17:12:20|4130.1|4124.1|4129.5|4123.5|4130.5|4124.5|4129.5|4123.5|11
1726852350000|2024-09-20 17:12:30|4130|4124|4126.1|4120.1|4130|4124|4126.1|4120.1|45
1726852360000|2024-09-20 17:12:40|4126.5|4120.5|4126.6|4120.6|4126.6|4120.6|4126.5|4120.5|2
1726852370000|2024-09-20 17:12:50|4127.1|4121.1|4126.6|4120.6|4127.6|4121.6|4126.6|4120.6|8
1726852380000|2024-09-20 17:13:00|4127.1|4121.1|4127.5|4121.5|4127.5|4121.5|4127.1|4121.1|2
1726852390000|2024-09-20 17:13:10|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4126.6|4120.6|4
1726852400000|2024-09-20 17:13:20|||||||||6
1726852410000|2024-09-20 17:13:30|4127.1|4121.1|4126.6|4120.6|4127.6|4121.6|4126.6|4120.6|33
1726852420000|2024-09-20 17:13:40|4127.4|4121.4|4126.6|4120.6|4127.5|4121.5|4125.6|4119.6|20
1726852430000|2024-09-20 17:13:50|4127|4121|4127.6|4121.6|4127.6|4121.6|4127|4121|12
1726852440000|2024-09-20 17:14:00|4127.8|4121.8|4127.6|4121.6|4128.6|4122.6|4127.6|4121.6|24
1726852450000|2024-09-20 17:14:10|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|3
1726852460000|2024-09-20 17:14:20|4128.3|4122.3|4128.6|4122.6|4128.6|4122.6|4128.3|4122.3|1
1726852470000|2024-09-20 17:14:30|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|2
1726852480000|2024-09-20 17:14:40|4129.3|4123.3|4129.5|4123.5|4129.5|4123.5|4128.6|4122.6|21
1726852490000|2024-09-20 17:14:50|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.1|4123.1|1
1726852500000|2024-09-20 17:15:00|4129.5|4123.5|4130.5|4124.5|4130.5|4124.5|4129.5|4123.5|12
1726852510000|2024-09-20 17:15:10|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.5|4124.5|29
1726852520000|2024-09-20 17:15:20|4130.5|4124.5|4129.6|4123.6|4130.5|4124.5|4129.5|4123.5|12
1726852530000|2024-09-20 17:15:30|4129.8|4123.8|4129.6|4123.6|4129.8|4123.8|4129.6|4123.6|3
1726852540000|2024-09-20 17:15:40|||||||||8
1726852550000|2024-09-20 17:15:50|4129.5|4123.5|4129.5|4123.5|4129.6|4123.6|4129.5|4123.5|0
1726852560000|2024-09-20 17:16:00|4129.6|4123.6|4129.1|4123.1|4129.6|4123.6|4128.8|4122.8|10
1726852570000|2024-09-20 17:16:10|4129.3|4123.3|4128.1|4122.1|4129.6|4123.6|4128|4122|3
1726852580000|2024-09-20 17:16:20|4127.6|4121.6|4128.6|4122.6|4128.6|4122.6|4127.6|4121.6|3
1726852590000|2024-09-20 17:16:30|4128.5|4122.5|4128.6|4122.6|4128.6|4122.6|4127.6|4121.6|4
1726852600000|2024-09-20 17:16:40|4129|4123|4128.6|4122.6|4129.5|4123.5|4128.6|4122.6|4
1726852610000|2024-09-20 17:16:50|4128.1|4122.1|4126.3|4120.3|4128.1|4122.1|4126.3|4120.3|6
1726852620000|2024-09-20 17:17:00|4126.1|4120.1|4126.6|4120.6|4126.6|4120.6|4126.1|4120.1|6
1726852630000|2024-09-20 17:17:10|4126.5|4120.5|4126.6|4120.6|4126.6|4120.6|4126.5|4120.5|6
1726852640000|2024-09-20 17:17:20|4126.8|4120.8|4128.5|4122.5|4128.5|4122.5|4126.8|4120.8|7
1726852650000|2024-09-20 17:17:30|4128.6|4122.6|4128.5|4122.5|4129.5|4123.5|4128.5|4122.5|9
1726852660000|2024-09-20 17:17:40|4128.6|4122.6|4128.6|4122.6|4129|4123|4128|4122|2
1726852670000|2024-09-20 17:17:50|4127.5|4121.5|4126.6|4120.6|4127.6|4121.6|4126.6|4120.6|6
1726852680000|2024-09-20 17:18:00|4127|4121|4125.1|4119.1|4127|4121|4125|4119|4
1726852690000|2024-09-20 17:18:10|4125|4119|4124.6|4118.6|4125.3|4119.3|4124.5|4118.5|9
1726852700000|2024-09-20 17:18:20|4125.1|4119.1|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|11
1726852710000|2024-09-20 17:18:30|||||||||8
1726852720000|2024-09-20 17:18:40|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4124.6|4118.6|32
1726852730000|2024-09-20 17:18:50|4125.6|4119.6|4125.6|4119.6|4125.8|4119.8|4125.6|4119.6|1
1726852740000|2024-09-20 17:19:00|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|8
1726852750000|2024-09-20 17:19:10|4124.5|4118.5|4123.6|4117.6|4124.6|4118.6|4123.6|4117.6|6
1726852760000|2024-09-20 17:19:20|4123.8|4117.8|4123.6|4117.6|4123.8|4117.8|4123.6|4117.6|2
1726852770000|2024-09-20 17:19:30|4124.1|4118.1|4124.8|4118.8|4124.8|4118.8|4124.1|4118.1|10
1726852780000|2024-09-20 17:19:40|4125.1|4119.1|4124.3|4118.3|4125.1|4119.1|4124.3|4118.3|16
1726852790000|2024-09-20 17:19:50|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|1
1726852800000|2024-09-20 17:20:00|4124.3|4118.3|4124.6|4118.6|4124.6|4118.6|4123.6|4117.6|15
1726852810000|2024-09-20 17:20:10|4124.3|4118.3|4124.1|4118.1|4124.3|4118.3|4124.1|4118.1|5
1726852820000|2024-09-20 17:20:20|4124.3|4118.3|4124.5|4118.5|4124.6|4118.6|4123.8|4117.8|0
1726852830000|2024-09-20 17:20:30|4124.6|4118.6|4123.6|4117.6|4124.6|4118.6|4123.6|4117.6|3
1726852840000|2024-09-20 17:20:40|4121.8|4115.8|4123.3|4117.3|4123.3|4117.3|4121.8|4115.8|66
1726852850000|2024-09-20 17:20:50|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|0
1726852860000|2024-09-20 17:21:00|4123.9|4117.9|4123.3|4117.3|4123.9|4117.9|4122.3|4116.3|20
1726852870000|2024-09-20 17:21:10|4122.9|4116.9|4123.9|4117.9|4123.9|4117.9|4122.8|4116.8|34
1726852880000|2024-09-20 17:21:20|4124.3|4118.3|4125.8|4119.8|4125.8|4119.8|4123.8|4117.8|16
1726852890000|2024-09-20 17:21:30|4125.3|4119.3|4122.8|4116.8|4125.8|4119.8|4122.6|4116.6|29
1726852900000|2024-09-20 17:21:40|4122.6|4116.6|4123.6|4117.6|4123.8|4117.8|4122.6|4116.6|8
1726852910000|2024-09-20 17:21:50|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|5
1726852920000|2024-09-20 17:22:00|4122.6|4116.6|4122.6|4116.6|4123.6|4117.6|4122.6|4116.6|4
1726852930000|2024-09-20 17:22:10|4122.8|4116.8|4122.9|4116.9|4123.6|4117.6|4122.8|4116.8|6
1726852940000|2024-09-20 17:22:20|4122.8|4116.8|4123.6|4117.6|4123.6|4117.6|4122.8|4116.8|5
1726852950000|2024-09-20 17:22:30|4123.3|4117.3|4123.1|4117.1|4123.3|4117.3|4122.8|4116.8|7
1726852960000|2024-09-20 17:22:40|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|0
1726852970000|2024-09-20 17:22:50|4123.6|4117.6|4123.6|4117.6|4123.8|4117.8|4122.8|4116.8|2
1726852980000|2024-09-20 17:23:00|4123.1|4117.1|4122.8|4116.8|4123.6|4117.6|4122.8|4116.8|2
1726852990000|2024-09-20 17:23:10|4121.4|4115.4|4120.8|4114.8|4121.4|4115.4|4120.8|4114.8|11
1726853000000|2024-09-20 17:23:20|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.8|4113.8|45
1726853020000|2024-09-20 17:23:40|4120.4|4114.4|4119.9|4113.9|4120.4|4114.4|4119.9|4113.9|5
1726853030000|2024-09-20 17:23:50|4120.3|4114.3|4120.9|4114.9|4120.9|4114.9|4120.3|4114.3|3
1726853040000|2024-09-20 17:24:00|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|6
1726853050000|2024-09-20 17:24:10|||||||||1
1726853060000|2024-09-20 17:24:20|||||||||1
1726853080000|2024-09-20 17:24:40|4122.1|4116.1|4122.6|4116.6|4122.8|4116.8|4122.1|4116.1|11
1726853090000|2024-09-20 17:24:50|||||||||1
1726853100000|2024-09-20 17:25:00|4123.1|4117.1|4123.1|4117.1|4123.6|4117.6|4122.6|4116.6|4
1726853110000|2024-09-20 17:25:10|4123|4117|4123.6|4117.6|4123.6|4117.6|4123|4117|4
1726853120000|2024-09-20 17:25:20|4124.1|4118.1|4124.6|4118.6|4124.6|4118.6|4124.1|4118.1|1
1726853140000|2024-09-20 17:25:40|||||||||5
1726853160000|2024-09-20 17:26:00|4125|4119|4124.6|4118.6|4125|4119|4124.6|4118.6|13
1726853170000|2024-09-20 17:26:10|4124.8|4118.8|4125.5|4119.5|4125.6|4119.6|4124.8|4118.8|9
1726853180000|2024-09-20 17:26:20|4125.6|4119.6|4125.6|4119.6|4125.8|4119.8|4125.6|4119.6|0
1726853190000|2024-09-20 17:26:30|4127.3|4121.3|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|38
1726853200000|2024-09-20 17:26:40|||||||||1
1726853210000|2024-09-20 17:26:50|||||||||6
1726853220000|2024-09-20 17:27:00|4127.5|4121.5|4125.8|4119.8|4127.6|4121.6|4125.8|4119.8|26
1726853230000|2024-09-20 17:27:10|4125.6|4119.6|4125.8|4119.8|4125.8|4119.8|4125.6|4119.6|0
1726853250000|2024-09-20 17:27:30|4126.8|4120.8|4126.6|4120.6|4127.3|4121.3|4126.6|4120.6|7
1726853260000|2024-09-20 17:27:40|4125.6|4119.6|4126.6|4120.6|4126.6|4120.6|4125.6|4119.6|11
1726853270000|2024-09-20 17:27:50|||||||||1
1726853280000|2024-09-20 17:28:00|4127.6|4121.6|4127.8|4121.8|4127.8|4121.8|4127|4121|12
1726853290000|2024-09-20 17:28:10|4128.1|4122.1|4128|4122|4128.1|4122.1|4127.6|4121.6|13
1726853300000|2024-09-20 17:28:20|4127.6|4121.6|4128.8|4122.8|4128.8|4122.8|4127.6|4121.6|3
1726853310000|2024-09-20 17:28:30|||||||||2
1726853320000|2024-09-20 17:28:40|4129.6|4123.6|4130.6|4124.6|4130.6|4124.6|4129.6|4123.6|16
1726853330000|2024-09-20 17:28:50|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|6
1726853340000|2024-09-20 17:29:00|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|1
1726853350000|2024-09-20 17:29:10|||||||||1
1726853360000|2024-09-20 17:29:20|4130|4124|4129.6|4123.6|4130|4124|4129.1|4123.1|45
1726853370000|2024-09-20 17:29:30|4129.3|4123.3|4129.5|4123.5|4129.6|4123.6|4128.8|4122.8|8
1726853380000|2024-09-20 17:29:40|4129.6|4123.6|4131.8|4125.8|4131.8|4125.8|4129.6|4123.6|40
1726853390000|2024-09-20 17:29:50|4131.6|4125.6|4135.5|4129.5|4135.6|4129.6|4131.5|4125.5|105
1726853400000|2024-09-20 17:30:00|4134.5|4128.5|4135.4|4129.4|4135.6|4129.6|4134.5|4128.5|40
1726853410000|2024-09-20 17:30:10|4135.5|4129.5|4136.5|4130.5|4136.5|4130.5|4135|4129|26
1726853420000|2024-09-20 17:30:20|4136.2|4130.2|4136.6|4130.6|4136.6|4130.6|4136.2|4130.2|99
1726853430000|2024-09-20 17:30:30|4137.5|4131.5|4139.1|4133.1|4139.1|4133.1|4137.5|4131.5|49
1726853440000|2024-09-20 17:30:40|4137.8|4131.8|4138.5|4132.5|4138.6|4132.6|4137.5|4131.5|30
1726853450000|2024-09-20 17:30:50|4137.8|4131.8|4138.5|4132.5|4138.5|4132.5|4137.6|4131.6|13
1726853460000|2024-09-20 17:31:00|4138.1|4132.1|4137.8|4131.8|4138.1|4132.1|4137.6|4131.6|4
1726853470000|2024-09-20 17:31:10|4137.6|4131.6|4138.6|4132.6|4139.5|4133.5|4137.5|4131.5|35
1726853480000|2024-09-20 17:31:20|4139.1|4133.1|4139|4133|4139.1|4133.1|4139|4133|28
1726853490000|2024-09-20 17:31:30|4139.1|4133.1|4138.6|4132.6|4139.5|4133.5|4138.6|4132.6|7
1726853500000|2024-09-20 17:31:40|4138.5|4132.5|4137|4131|4138.5|4132.5|4136|4130|42
1726853510000|2024-09-20 17:31:50|4137.4|4131.4|4137.5|4131.5|4137.5|4131.5|4137.4|4131.4|74
1726853520000|2024-09-20 17:32:00|4136.6|4130.6|4136.5|4130.5|4136.6|4130.6|4136.5|4130.5|15
1726853530000|2024-09-20 17:32:10|||||||||10
1726853540000|2024-09-20 17:32:20|4136.6|4130.6|4136.5|4130.5|4136.6|4130.6|4136.5|4130.5|2
1726853550000|2024-09-20 17:32:30|||||||||14
1726853560000|2024-09-20 17:32:40|4136.6|4130.6|4138.5|4132.5|4138.5|4132.5|4136.6|4130.6|5
1726853570000|2024-09-20 17:32:50|4139|4133|4140|4134|4140.1|4134.1|4138.6|4132.6|14
1726853580000|2024-09-20 17:33:00|4139.6|4133.6|4139.6|4133.6|4140.5|4134.5|4139.6|4133.6|9
1726853590000|2024-09-20 17:33:10|4140|4134|4140.6|4134.6|4140.6|4134.6|4140|4134|13
1726853600000|2024-09-20 17:33:20|4140.5|4134.5|4140.5|4134.5|4140.6|4134.6|4140.5|4134.5|6
1726853610000|2024-09-20 17:33:30|4140|4134|4139.5|4133.5|4140|4134|4139.5|4133.5|8
1726853620000|2024-09-20 17:33:40|4139|4133|4139.6|4133.6|4140|4134|4138.5|4132.5|13
1726853630000|2024-09-20 17:33:50|4139.5|4133.5|4139.5|4133.5|4139.6|4133.6|4139.5|4133.5|0
1726853640000|2024-09-20 17:34:00|4139.6|4133.6|4140.5|4134.5|4140.5|4134.5|4139.6|4133.6|10
1726853650000|2024-09-20 17:34:10|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|12
1726853660000|2024-09-20 17:34:20|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|8
1726853670000|2024-09-20 17:34:30|4142.1|4136.1|4141.6|4135.6|4142.6|4136.6|4141.6|4135.6|29
1726853680000|2024-09-20 17:34:40|4141.5|4135.5|4141.5|4135.5|4141.6|4135.6|4141.5|4135.5|5
1726853690000|2024-09-20 17:34:50|4141.1|4135.1|4140|4134|4141.1|4135.1|4140|4134|14
1726853700000|2024-09-20 17:35:00|4140.1|4134.1|4139.3|4133.3|4140.1|4134.1|4139.3|4133.3|3
1726853710000|2024-09-20 17:35:10|4139.6|4133.6|4139.6|4133.6|4140|4134|4139.6|4133.6|5
1726853720000|2024-09-20 17:35:20|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4139.8|4133.8|5
1726853730000|2024-09-20 17:35:30|4140.5|4134.5|4139.6|4133.6|4140.5|4134.5|4139.6|4133.6|6
1726853740000|2024-09-20 17:35:40|4140|4134|4140.5|4134.5|4140.5|4134.5|4140|4134|10
1726853750000|2024-09-20 17:35:50|4140.1|4134.1|4140|4134|4140.1|4134.1|4139.6|4133.6|2
1726853760000|2024-09-20 17:36:00|4139.6|4133.6|4139.5|4133.5|4140|4134|4139.5|4133.5|3
1726853770000|2024-09-20 17:36:10|4139.6|4133.6|4140.6|4134.6|4140.6|4134.6|4139.6|4133.6|4
1726853780000|2024-09-20 17:36:20|||||||||7
1726853790000|2024-09-20 17:36:30|4140.5|4134.5|4139.8|4133.8|4140.5|4134.5|4139.6|4133.6|13
1726853800000|2024-09-20 17:36:40|4139.6|4133.6|4138.8|4132.8|4139.6|4133.6|4138.8|4132.8|8
1726853810000|2024-09-20 17:36:50|4139.6|4133.6|4139.1|4133.1|4139.6|4133.6|4139.1|4133.1|8
1726853820000|2024-09-20 17:37:00|4139.5|4133.5|4139.1|4133.1|4139.6|4133.6|4139.1|4133.1|2
1726853830000|2024-09-20 17:37:10|4139.5|4133.5|4138.8|4132.8|4139.5|4133.5|4138.8|4132.8|2
1726853840000|2024-09-20 17:37:20|4139.1|4133.1|4139.1|4133.1|4139.6|4133.6|4138.8|4132.8|6
1726853850000|2024-09-20 17:37:30|4138.6|4132.6|4138.6|4132.6|4139.4|4133.4|4138.6|4132.6|3
1726853860000|2024-09-20 17:37:40|4139|4133|4139.8|4133.8|4139.8|4133.8|4139|4133|4
1726853870000|2024-09-20 17:37:50|4140.1|4134.1|4140.5|4134.5|4140.5|4134.5|4140.1|4134.1|4
1726853880000|2024-09-20 17:38:00|4139.1|4133.1|4138.6|4132.6|4139.4|4133.4|4138.1|4132.1|18
1726853890000|2024-09-20 17:38:10|4139|4133|4138.6|4132.6|4139|4133|4138.6|4132.6|0
1726853900000|2024-09-20 17:38:20|4138.5|4132.5|4138.6|4132.6|4138.6|4132.6|4138.5|4132.5|3
1726853910000|2024-09-20 17:38:30|4138.5|4132.5|4138.5|4132.5|4138.6|4132.6|4138.5|4132.5|0
1726853920000|2024-09-20 17:38:40|4138.6|4132.6|4137.8|4131.8|4138.6|4132.6|4137.6|4131.6|5
1726853930000|2024-09-20 17:38:50|4137.6|4131.6|4137.6|4131.6|4138.1|4132.1|4137.5|4131.5|6
1726853940000|2024-09-20 17:39:00|4138.5|4132.5|4138.6|4132.6|4138.6|4132.6|4137.6|4131.6|7
1726853950000|2024-09-20 17:39:10|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.6|4132.6|3
1726853960000|2024-09-20 17:39:20|4139.5|4133.5|4139.6|4133.6|4139.6|4133.6|4139.5|4133.5|7
1726853970000|2024-09-20 17:39:30|4140.6|4134.6|4140.1|4134.1|4140.6|4134.6|4139.8|4133.8|11
1726853980000|2024-09-20 17:39:40|4140.5|4134.5|4140.1|4134.1|4140.8|4134.8|4139.8|4133.8|9
1726853990000|2024-09-20 17:39:50|4139.8|4133.8|4139.1|4133.1|4140.1|4134.1|4139.1|4133.1|5
1726854000000|2024-09-20 17:40:00|4139.5|4133.5|4138.6|4132.6|4139.6|4133.6|4138.3|4132.3|188
1726854010000|2024-09-20 17:40:10|4139.8|4133.8|4139.6|4133.6|4139.8|4133.8|4139.6|4133.6|7
1726854020000|2024-09-20 17:40:20|||||||||70
1726854040000|2024-09-20 17:40:40|4139.3|4133.3|4139.6|4133.6|4139.6|4133.6|4139.3|4133.3|8
1726854050000|2024-09-20 17:40:50|4139.5|4133.5|4137.5|4131.5|4139.5|4133.5|4137.5|4131.5|36
1726854060000|2024-09-20 17:41:00|4137.6|4131.6|4137.8|4131.8|4138.1|4132.1|4137.6|4131.6|5
1726854070000|2024-09-20 17:41:10|4138.1|4132.1|4137.5|4131.5|4138.1|4132.1|4137.5|4131.5|14
1726854080000|2024-09-20 17:41:20|4137.6|4131.6|4138.6|4132.6|4139|4133|4137.6|4131.6|21
1726854090000|2024-09-20 17:41:30|4138.5|4132.5|4137.8|4131.8|4138.6|4132.6|4137.8|4131.8|6
1726854100000|2024-09-20 17:41:40|4138.1|4132.1|4138.6|4132.6|4139.6|4133.6|4137.6|4131.6|17
1726854110000|2024-09-20 17:41:50|4139.6|4133.6|4140|4134|4140.5|4134.5|4139.6|4133.6|56
1726854120000|2024-09-20 17:42:00|4140.1|4134.1|4139.5|4133.5|4140.6|4134.6|4139.5|4133.5|32
1726854130000|2024-09-20 17:42:10|4139.6|4133.6|4139.5|4133.5|4139.6|4133.6|4139.5|4133.5|61
1726854140000|2024-09-20 17:42:20|4139.8|4133.8|4140.6|4134.6|4140.6|4134.6|4139.8|4133.8|6
1726854150000|2024-09-20 17:42:30|4140.5|4134.5|4140.1|4134.1|4140.5|4134.5|4140.1|4134.1|5
1726854160000|2024-09-20 17:42:40|4139.6|4133.6|4141.5|4135.5|4141.6|4135.6|4139.6|4133.6|161
1726854170000|2024-09-20 17:42:50|4141|4135|4142.5|4136.5|4142.5|4136.5|4141|4135|18
1726854180000|2024-09-20 17:43:00|4142.6|4136.6|4142.5|4136.5|4142.6|4136.6|4142.5|4136.5|7
1726854190000|2024-09-20 17:43:10|4142.6|4136.6|4143.6|4137.6|4143.6|4137.6|4142.6|4136.6|176
1726854200000|2024-09-20 17:43:20|4143.5|4137.5|4143.5|4137.5|4143.6|4137.6|4143.5|4137.5|2
1726854210000|2024-09-20 17:43:30|4143.6|4137.6|4141.5|4135.5|4143.6|4137.6|4141.5|4135.5|68
1726854220000|2024-09-20 17:43:40|4141|4135|4142|4136|4142|4136|4141|4135|8
1726854230000|2024-09-20 17:43:50|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4141.5|4135.5|13
1726854240000|2024-09-20 17:44:00|4142.6|4136.6|4143|4137|4143|4137|4142.6|4136.6|5
1726854250000|2024-09-20 17:44:10|4142.5|4136.5|4142.5|4136.5|4142.6|4136.6|4142.5|4136.5|21
1726854260000|2024-09-20 17:44:20|4142.6|4136.6|4141.5|4135.5|4142.6|4136.6|4141.5|4135.5|41
1726854270000|2024-09-20 17:44:30|4140.6|4134.6|4139.5|4133.5|4140.6|4134.6|4139.5|4133.5|8
1726854280000|2024-09-20 17:44:40|4138.9|4132.9|4138.5|4132.5|4138.9|4132.9|4138.5|4132.5|13
1726854290000|2024-09-20 17:44:50|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|42
1726854300000|2024-09-20 17:45:00|4140.5|4134.5|4138|4132|4140.5|4134.5|4137.6|4131.6|29
1726854310000|2024-09-20 17:45:10|4138.1|4132.1|4139.5|4133.5|4139.5|4133.5|4138.1|4132.1|21
1726854320000|2024-09-20 17:45:20|4139|4133|4138.5|4132.5|4139|4133|4138.5|4132.5|52
1726854330000|2024-09-20 17:45:30|4138|4132|4137.5|4131.5|4138.5|4132.5|4137.5|4131.5|3
1726854340000|2024-09-20 17:45:40|4138|4132|4136.5|4130.5|4138|4132|4136.5|4130.5|10
1726854350000|2024-09-20 17:45:50|4137.6|4131.6|4137.5|4131.5|4137.6|4131.6|4137.5|4131.5|19
1726854360000|2024-09-20 17:46:00|4136.8|4130.8|4136.5|4130.5|4137.6|4131.6|4136.5|4130.5|15
1726854370000|2024-09-20 17:46:10|4137.5|4131.5|4135.5|4129.5|4137.5|4131.5|4135.5|4129.5|10
1726854380000|2024-09-20 17:46:20|4136.6|4130.6|4136.5|4130.5|4136.6|4130.6|4136.5|4130.5|13
1726854390000|2024-09-20 17:46:30|4136|4130|4136|4130|4136|4130|4136|4130|3
1726854400000|2024-09-20 17:46:40|4136.5|4130.5|4135.5|4129.5|4136.5|4130.5|4135.5|4129.5|7
1726854410000|2024-09-20 17:46:50|||||||||1
1726854420000|2024-09-20 17:47:00|4134.6|4128.6|4135.5|4129.5|4135.5|4129.5|4134.6|4128.6|14
1726854430000|2024-09-20 17:47:10|||||||||14
1726854440000|2024-09-20 17:47:20|4136.5|4130.5|4137.4|4131.4|4137.4|4131.4|4136.5|4130.5|33
1726854450000|2024-09-20 17:47:30|||||||||1
1726854460000|2024-09-20 17:47:40|||||||||5
1726854470000|2024-09-20 17:47:50|4137.9|4131.9|4136.9|4130.9|4138.4|4132.4|4136.9|4130.9|85
1726854480000|2024-09-20 17:48:00|4136.4|4130.4|4136|4130|4136.9|4130.9|4135.7|4129.7|10
1726854490000|2024-09-20 17:48:10|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|7
1726854500000|2024-09-20 17:48:20|4136.5|4130.5|4137.5|4131.5|4137.5|4131.5|4136.4|4130.4|18
1726854510000|2024-09-20 17:48:30|4137.4|4131.4|4136.9|4130.9|4137.4|4131.4|4136.9|4130.9|2
1726854520000|2024-09-20 17:48:40|4137.2|4131.2|4137.4|4131.4|4137.4|4131.4|4137|4131|18
1726854530000|2024-09-20 17:48:50|4136.5|4130.5|4137.5|4131.5|4137.5|4131.5|4136.5|4130.5|7
1726854540000|2024-09-20 17:49:00|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4136.5|4130.5|23
1726854550000|2024-09-20 17:49:10|4137.5|4131.5|4138|4132|4138.4|4132.4|4137.5|4131.5|21
1726854560000|2024-09-20 17:49:20|4137.9|4131.9|4140.9|4134.9|4140.9|4134.9|4137.9|4131.9|29
1726854570000|2024-09-20 17:49:30|4141|4135|4140.4|4134.4|4141|4135|4140.4|4134.4|13
1726854580000|2024-09-20 17:49:40|4140.5|4134.5|4141|4135|4141|4135|4140.4|4134.4|7
1726854590000|2024-09-20 17:49:50|4140.4|4134.4|4139.1|4133.1|4140.4|4134.4|4138.5|4132.5|20
1726854600000|2024-09-20 17:50:00|4139|4133|4140.6|4134.6|4141|4135|4139|4133|8
1726854610000|2024-09-20 17:50:10|4140.5|4134.5|4141.1|4135.1|4142.5|4136.5|4140.5|4134.5|12
1726854620000|2024-09-20 17:50:20|4141.3|4135.3|4140.6|4134.6|4141.3|4135.3|4140.6|4134.6|2
1726854630000|2024-09-20 17:50:30|4141|4135|4140.6|4134.6|4141.1|4135.1|4140.6|4134.6|2
1726854640000|2024-09-20 17:50:40|||||||||5
1726854650000|2024-09-20 17:50:50|4141.6|4135.6|4141.1|4135.1|4141.6|4135.6|4141|4135|3
1726854660000|2024-09-20 17:51:00|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.5|4134.5|3
1726854670000|2024-09-20 17:51:10|4139.6|4133.6|4140|4134|4140.1|4134.1|4139.6|4133.6|33
1726854680000|2024-09-20 17:51:20|4139.6|4133.6|4139|4133|4139.6|4133.6|4138.6|4132.6|14
1726854690000|2024-09-20 17:51:30|4139.3|4133.3|4138.3|4132.3|4139.3|4133.3|4137.6|4131.6|12
1726854700000|2024-09-20 17:51:40|4138.6|4132.6|4139|4133|4139|4133|4138.1|4132.1|5
1726854710000|2024-09-20 17:51:50|4138.6|4132.6|4139.5|4133.5|4139.5|4133.5|4138.6|4132.6|9
1726854720000|2024-09-20 17:52:00|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4139.8|4133.8|4
1726854730000|2024-09-20 17:52:10|4139.8|4133.8|4140.1|4134.1|4140.5|4134.5|4139.8|4133.8|16
1726854740000|2024-09-20 17:52:20|4140.5|4134.5|4139.6|4133.6|4140.5|4134.5|4139.6|4133.6|9
1726854750000|2024-09-20 17:52:30|4140|4134|4140|4134|4140.5|4134.5|4139.6|4133.6|10
1726854760000|2024-09-20 17:52:40|4140.5|4134.5|4141.6|4135.6|4141.6|4135.6|4140.5|4134.5|7
1726854770000|2024-09-20 17:52:50|||||||||4
1726854780000|2024-09-20 17:53:00|4142.1|4136.1|4143.6|4137.6|4143.6|4137.6|4142|4136|14
1726854790000|2024-09-20 17:53:10|4144|4138|4143|4137|4144.4|4138.4|4143|4137|34
1726854800000|2024-09-20 17:53:20|4143.4|4137.4|4143.5|4137.5|4143.5|4137.5|4143.4|4137.4|20
1726854810000|2024-09-20 17:53:30|4142.5|4136.5|4142.9|4136.9|4142.9|4136.9|4142.5|4136.5|25
1726854820000|2024-09-20 17:53:40|4143.4|4137.4|4142.5|4136.5|4143.4|4137.4|4142.4|4136.4|5
1726854830000|2024-09-20 17:53:50|4142.9|4136.9|4143.4|4137.4|4143.4|4137.4|4142.9|4136.9|4
1726854840000|2024-09-20 17:54:00|4143|4137|4144.4|4138.4|4144.4|4138.4|4143|4137|6
1726854850000|2024-09-20 17:54:10|4144|4138|4143.4|4137.4|4144|4138|4143.4|4137.4|2
1726854860000|2024-09-20 17:54:20|4143.9|4137.9|4143.4|4137.4|4143.9|4137.9|4143.4|4137.4|221
1726854870000|2024-09-20 17:54:30|4143|4137|4142.4|4136.4|4143.4|4137.4|4142.4|4136.4|8
1726854880000|2024-09-20 17:54:40|||||||||4
1726854890000|2024-09-20 17:54:50|4142.5|4136.5|4143.4|4137.4|4143.4|4137.4|4142.5|4136.5|2
1726854900000|2024-09-20 17:55:00|4143.5|4137.5|4146.9|4140.9|4146.9|4140.9|4143.5|4137.5|50
1726854910000|2024-09-20 17:55:10|4146.5|4140.5|4146.9|4140.9|4146.9|4140.9|4145.5|4139.5|20
1726854920000|2024-09-20 17:55:20|4146.5|4140.5|4147|4141|4147.4|4141.4|4146.5|4140.5|32
1726854930000|2024-09-20 17:55:30|4146.5|4140.5|4146.4|4140.4|4147|4141|4146.4|4140.4|20
1726854940000|2024-09-20 17:55:40|4146.5|4140.5|4146.4|4140.4|4146.7|4140.7|4146.4|4140.4|6
1726854950000|2024-09-20 17:55:50|4146.5|4140.5|4146.4|4140.4|4146.5|4140.5|4146.4|4140.4|3
1726854960000|2024-09-20 17:56:00|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.4|4140.4|27
1726854970000|2024-09-20 17:56:10|4146.4|4140.4|4146.4|4140.4|4146.5|4140.5|4146.4|4140.4|1
1726854980000|2024-09-20 17:56:20|4146.5|4140.5|4146.4|4140.4|4146.5|4140.5|4146.4|4140.4|3
1726854990000|2024-09-20 17:56:30|4146.5|4140.5|4146.4|4140.4|4146.5|4140.5|4146.4|4140.4|18
1726855000000|2024-09-20 17:56:40|4147.4|4141.4|4145.5|4139.5|4147.5|4141.5|4145.5|4139.5|67
1726855010000|2024-09-20 17:56:50|4145.4|4139.4|4145.5|4139.5|4145.5|4139.5|4145.4|4139.4|22
1726855020000|2024-09-20 17:57:00|4145.9|4139.9|4148|4142|4148.9|4142.9|4145.9|4139.9|74
1726855030000|2024-09-20 17:57:10|4147.5|4141.5|4148.4|4142.4|4149.4|4143.4|4147.5|4141.5|16
1726855040000|2024-09-20 17:57:20|4148.5|4142.5|4149.4|4143.4|4149.5|4143.5|4148.5|4142.5|8
1726855050000|2024-09-20 17:57:30|4148.5|4142.5|4148.6|4142.6|4149.9|4143.9|4148.5|4142.5|183
1726855060000|2024-09-20 17:57:40|4148.1|4142.1|4148.6|4142.6|4149|4143|4148.1|4142.1|11
1726855070000|2024-09-20 17:57:50|4149|4143|4149.1|4143.1|4149.3|4143.3|4149|4143|20
1726855080000|2024-09-20 17:58:00|4149.4|4143.4|4148.6|4142.6|4149.6|4143.6|4148.5|4142.5|39
1726855090000|2024-09-20 17:58:10|4149|4143|4150.4|4144.4|4150.5|4144.5|4148.6|4142.6|19
1726855100000|2024-09-20 17:58:20|4150|4144|4149.5|4143.5|4150.4|4144.4|4149.5|4143.5|14
1726855110000|2024-09-20 17:58:30|4150.5|4144.5|4150.5|4144.5|4151.4|4145.4|4150.5|4144.5|13
1726855120000|2024-09-20 17:58:40|4151|4145|4151|4145|4151.4|4145.4|4151|4145|15
1726855130000|2024-09-20 17:58:50|4150.9|4144.9|4151.4|4145.4|4151.5|4145.5|4150.9|4144.9|29
1726855140000|2024-09-20 17:59:00|4150.9|4144.9|4152.5|4146.5|4152.5|4146.5|4150.5|4144.5|111
1726855150000|2024-09-20 17:59:10|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|7
1726855160000|2024-09-20 17:59:20|4152.5|4146.5|4151.5|4145.5|4152.5|4146.5|4151.5|4145.5|35
1726855170000|2024-09-20 17:59:30|4150.5|4144.5|4149.4|4143.4|4150.5|4144.5|4149.4|4143.4|20
1726855180000|2024-09-20 17:59:40|4149|4143|4149|4143|4149.4|4143.4|4148.4|4142.4|7
1726855190000|2024-09-20 17:59:50|4150.1|4144.1|4150.4|4144.4|4150.5|4144.5|4149|4143|17
1726855200000|2024-09-20 18:00:00|4150.5|4144.5|4151.5|4145.5|4151.5|4145.5|4149.5|4143.5|75
1726855210000|2024-09-20 18:00:10|4151.1|4145.1|4152.1|4146.1|4152.5|4146.5|4151.1|4145.1|19
1726855220000|2024-09-20 18:00:20|4151.9|4145.9|4150.5|4144.5|4151.9|4145.9|4150.5|4144.5|12
1726855230000|2024-09-20 18:00:30|4151.1|4145.1|4151.5|4145.5|4151.5|4145.5|4151.1|4145.1|28
1726855240000|2024-09-20 18:00:40|4150.5|4144.5|4149.5|4143.5|4150.5|4144.5|4149.4|4143.4|43
1726855250000|2024-09-20 18:00:50|4148.5|4142.5|4148.6|4142.6|4149.5|4143.5|4148.5|4142.5|72
1726855260000|2024-09-20 18:01:00|4148.8|4142.8|4150.8|4144.8|4150.8|4144.8|4148.6|4142.6|32
1726855270000|2024-09-20 18:01:10|4149.6|4143.6|4150.5|4144.5|4150.5|4144.5|4149.6|4143.6|8
1726855280000|2024-09-20 18:01:20|4150.6|4144.6|4149.8|4143.8|4150.8|4144.8|4149.6|4143.6|456
1726855290000|2024-09-20 18:01:30|4149.6|4143.6|4149.8|4143.8|4149.8|4143.8|4149.6|4143.6|9
1726855300000|2024-09-20 18:01:40|4149.4|4143.4|4149.8|4143.8|4149.8|4143.8|4149.4|4143.4|34
1726855310000|2024-09-20 18:01:50|||||||||54
1726855320000|2024-09-20 18:02:00|||||||||7
1726855330000|2024-09-20 18:02:10|4148.6|4142.6|4149.8|4143.8|4149.9|4143.9|4148.6|4142.6|27
1726855340000|2024-09-20 18:02:20|||||||||4
1726855350000|2024-09-20 18:02:30|4150|4144|4149.5|4143.5|4150|4144|4149|4143|51
1726855360000|2024-09-20 18:02:40|4149|4143|4146.9|4140.9|4149|4143|4145|4139|44
1726855370000|2024-09-20 18:02:50|4147|4141|4147.9|4141.9|4148|4142|4146.4|4140.4|70
1726855380000|2024-09-20 18:03:00|4147.4|4141.4|4147.9|4141.9|4149|4143|4147|4141|19
1726855390000|2024-09-20 18:03:10|4147.8|4141.8|4147|4141|4147.8|4141.8|4146.9|4140.9|63
1726855400000|2024-09-20 18:03:20|4147.8|4141.8|4146|4140|4147.8|4141.8|4145.9|4139.9|31
1726855410000|2024-09-20 18:03:30|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|13
1726855420000|2024-09-20 18:03:40|4146|4140|4145|4139|4146|4140|4145|4139|30
1726855440000|2024-09-20 18:04:00|4145.3|4139.3|4144|4138|4145.3|4139.3|4144|4138|29
1726855450000|2024-09-20 18:04:10|4143.3|4137.3|4142.5|4136.5|4143.3|4137.3|4142.5|4136.5|11
1726855460000|2024-09-20 18:04:20|4142.2|4136.2|4141.7|4135.7|4142.5|4136.5|4141|4135|23
1726855470000|2024-09-20 18:04:30|4142|4136|4140|4134|4142|4136|4139.9|4133.9|15
1726855480000|2024-09-20 18:04:40|4139.5|4133.5|4139|4133|4140|4134|4138.7|4132.7|13
1726855490000|2024-09-20 18:04:50|4139.4|4133.4|4140|4134|4140|4134|4138.9|4132.9|26
1726855500000|2024-09-20 18:05:00|4138.5|4132.5|4139.2|4133.2|4139.2|4133.2|4138.2|4132.2|80
1726855510000|2024-09-20 18:05:10|4138.8|4132.8|4139|4133|4139|4133|4137.5|4131.5|36
1726855520000|2024-09-20 18:05:20|4139.2|4133.2|4141|4135|4141|4135|4139.2|4133.2|15
1726855530000|2024-09-20 18:05:30|4141.2|4135.2|4140.2|4134.2|4141.2|4135.2|4140|4134|13
1726855540000|2024-09-20 18:05:40|4140|4134|4140|4134|4140.2|4134.2|4140|4134|1
1726855550000|2024-09-20 18:05:50|4139.2|4133.2|4140|4134|4140|4134|4139.2|4133.2|15
1726855560000|2024-09-20 18:06:00|4139.2|4133.2|4140|4134|4140|4134|4137.7|4131.7|43
1726855570000|2024-09-20 18:06:10|4140.2|4134.2|4141.4|4135.4|4141.9|4135.9|4140|4134|18
1726855580000|2024-09-20 18:06:20|4141.8|4135.8|4141.9|4135.9|4141.9|4135.9|4141.4|4135.4|3
1726855590000|2024-09-20 18:06:30|4140.9|4134.9|4142.9|4136.9|4142.9|4136.9|4140.9|4134.9|11
1726855600000|2024-09-20 18:06:40|4143|4137|4142.9|4136.9|4143.9|4137.9|4142.9|4136.9|14
1726855610000|2024-09-20 18:06:50|4142.8|4136.8|4143.8|4137.8|4143.8|4137.8|4142.8|4136.8|9
1726855620000|2024-09-20 18:07:00|4141.9|4135.9|4143|4137|4143|4137|4141.9|4135.9|15
1726855630000|2024-09-20 18:07:10|4142.9|4136.9|4143.9|4137.9|4143.9|4137.9|4142.9|4136.9|8
1726855640000|2024-09-20 18:07:20|4144.4|4138.4|4144|4138|4144.8|4138.8|4143.9|4137.9|7
1726855650000|2024-09-20 18:07:30|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143|4137|27
1726855660000|2024-09-20 18:07:40|4143.8|4137.8|4142|4136|4143.9|4137.9|4141.9|4135.9|20
1726855670000|2024-09-20 18:07:50|4141|4135|4141.5|4135.5|4141.5|4135.5|4139.9|4133.9|12
1726855680000|2024-09-20 18:08:00|4141.4|4135.4|4141|4135|4141.9|4135.9|4141|4135|10
1726855690000|2024-09-20 18:08:10|4141.4|4135.4|4140|4134|4141.4|4135.4|4139.5|4133.5|44
1726855700000|2024-09-20 18:08:20|4138.5|4132.5|4139|4133|4139|4133|4138.5|4132.5|41
1726855710000|2024-09-20 18:08:30|4139.5|4133.5|4137.2|4131.2|4139.9|4133.9|4137|4131|52
1726855720000|2024-09-20 18:08:40|4137.5|4131.5|4138.2|4132.2|4138.2|4132.2|4137.2|4131.2|7
1726855730000|2024-09-20 18:08:50|4138.7|4132.7|4137.7|4131.7|4138.7|4132.7|4137.7|4131.7|20
1726855740000|2024-09-20 18:09:00|4138.2|4132.2|4139.2|4133.2|4139.3|4133.3|4138.2|4132.2|26
1726855750000|2024-09-20 18:09:10|4138.2|4132.2|4138.2|4132.2|4138.5|4132.5|4138.2|4132.2|11
1726855760000|2024-09-20 18:09:20|4138.7|4132.7|4137.2|4131.2|4138.7|4132.7|4136.7|4130.7|21
1726855770000|2024-09-20 18:09:30|4136.8|4130.8|4136.3|4130.3|4137.3|4131.3|4136.3|4130.3|32
1726855780000|2024-09-20 18:09:40|||||||||6
1726855790000|2024-09-20 18:09:50|4137.2|4131.2|4137.7|4131.7|4137.8|4131.8|4137.2|4131.2|111
1726855800000|2024-09-20 18:10:00|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4137.2|4131.2|23
1726855810000|2024-09-20 18:10:10|4137.2|4131.2|4137.2|4131.2|4137.5|4131.5|4137|4131|219
1726855820000|2024-09-20 18:10:20|4136.5|4130.5|4136.2|4130.2|4136.5|4130.5|4136|4130|35
1726855830000|2024-09-20 18:10:30|||||||||120
1726855840000|2024-09-20 18:10:40|4136|4130|4136|4130|4136|4130|4136|4130|9
1726855850000|2024-09-20 18:10:50|4136.2|4130.2|4135.4|4129.4|4136.2|4130.2|4135|4129|57
1726855860000|2024-09-20 18:11:00|4135.9|4129.9|4135.9|4129.9|4136|4130|4135.9|4129.9|46
1726855870000|2024-09-20 18:11:10|4135|4129|4136|4130|4137|4131|4135|4129|78
1726855880000|2024-09-20 18:11:20|4137.2|4131.2|4137|4131|4137.5|4131.5|4137|4131|25
1726855890000|2024-09-20 18:11:30|4136.9|4130.9|4137.9|4131.9|4137.9|4131.9|4136.9|4130.9|18
1726855900000|2024-09-20 18:11:40|4137.8|4131.8|4137.9|4131.9|4137.9|4131.9|4137.8|4131.8|37
1726855910000|2024-09-20 18:11:50|4137|4131|4137.9|4131.9|4137.9|4131.9|4137|4131|20
1726855920000|2024-09-20 18:12:00|4138|4132|4138.9|4132.9|4138.9|4132.9|4138|4132|7
1726855930000|2024-09-20 18:12:10|4138.8|4132.8|4138|4132|4138.9|4132.9|4138|4132|26
1726855940000|2024-09-20 18:12:20|4138.4|4132.4|4138.8|4132.8|4138.8|4132.8|4137.9|4131.9|11
1726855950000|2024-09-20 18:12:30|4138.7|4132.7|4138.9|4132.9|4139|4133|4138.7|4132.7|202
1726855960000|2024-09-20 18:12:40|4139|4133|4141.8|4135.8|4141.9|4135.9|4139|4133|77
1726855970000|2024-09-20 18:12:50|4141|4135|4140.4|4134.4|4141|4135|4140|4134|41
1726855980000|2024-09-20 18:13:00|4140.8|4134.8|4140.9|4134.9|4141.9|4135.9|4140.8|4134.8|24
1726855990000|2024-09-20 18:13:10|4141.3|4135.3|4140.8|4134.8|4141.3|4135.3|4137.6|4131.6|137
1726856000000|2024-09-20 18:13:20|4141.5|4135.5|4140.8|4134.8|4141.8|4135.8|4139.8|4133.8|32
1726856010000|2024-09-20 18:13:30|4141.1|4135.1|4141.8|4135.8|4141.8|4135.8|4140.8|4134.8|23
1726856020000|2024-09-20 18:13:40|4140.8|4134.8|4141.6|4135.6|4141.8|4135.8|4140.8|4134.8|37
1726856030000|2024-09-20 18:13:50|4141.8|4135.8|4141.6|4135.6|4141.8|4135.8|4140.8|4134.8|47
1726856040000|2024-09-20 18:14:00|4140.5|4134.5|4138.4|4132.4|4140.5|4134.5|4136.8|4130.8|205
1726856050000|2024-09-20 18:14:10|4138.8|4132.8|4139.8|4133.8|4139.8|4133.8|4137.8|4131.8|119
1726856060000|2024-09-20 18:14:20|4139.5|4133.5|4140.9|4134.9|4140.9|4134.9|4138.8|4132.8|143
1726856070000|2024-09-20 18:14:30|4141.8|4135.8|4139.8|4133.8|4141.9|4135.9|4139.8|4133.8|160
1726856080000|2024-09-20 18:14:40|4139.9|4133.9|4139.8|4133.8|4139.9|4133.9|4138.8|4132.8|153
1726856090000|2024-09-20 18:14:50|4138.8|4132.8|4137|4131|4139.3|4133.3|4136.9|4130.9|164
1726856100000|2024-09-20 18:15:00|4137.8|4131.8|4137.9|4131.9|4137.9|4131.9|4136.8|4130.8|91
1726856110000|2024-09-20 18:15:10|4138.9|4132.9|4139.9|4133.9|4139.9|4133.9|4138.8|4132.8|131
1726856120000|2024-09-20 18:15:20|4139.8|4133.8|4139.9|4133.9|4139.9|4133.9|4139.8|4133.8|126
1726856130000|2024-09-20 18:15:30|4140.8|4134.8|4140.8|4134.8|4141.6|4135.6|4140.3|4134.3|41
1726856140000|2024-09-20 18:15:40|4139.8|4133.8|4140.8|4134.8|4140.8|4134.8|4139.8|4133.8|41
1726856150000|2024-09-20 18:15:50|4139.9|4133.9|4140.3|4134.3|4140.4|4134.4|4139.8|4133.8|14
1726856160000|2024-09-20 18:16:00|4139.9|4133.9|4139.8|4133.8|4139.9|4133.9|4139.8|4133.8|1
1726856170000|2024-09-20 18:16:10|4139.9|4133.9|4140.3|4134.3|4140.6|4134.6|4139.9|4133.9|12
1726856180000|2024-09-20 18:16:20|4139.9|4133.9|4142.8|4136.8|4142.8|4136.8|4139.9|4133.9|20
1726856190000|2024-09-20 18:16:30|4142.4|4136.4|4141.4|4135.4|4142.4|4136.4|4141.4|4135.4|21
1726856200000|2024-09-20 18:16:40|4141.3|4135.3|4140.8|4134.8|4141.3|4135.3|4140.2|4134.2|67
1726856210000|2024-09-20 18:16:50|4140.9|4134.9|4140.9|4134.9|4141.3|4135.3|4140.9|4134.9|19
1726856220000|2024-09-20 18:17:00|4140.8|4134.8|4138.3|4132.3|4140.8|4134.8|4137.9|4131.9|42
1726856230000|2024-09-20 18:17:10|4137.9|4131.9|4137.3|4131.3|4137.9|4131.9|4137.3|4131.3|17
1726856240000|2024-09-20 18:17:20|4137.4|4131.4|4134.9|4128.9|4137.4|4131.4|4134.9|4128.9|255
1726856250000|2024-09-20 18:17:30|4134.4|4128.4|4133.9|4127.9|4134.8|4128.8|4133.5|4127.5|64
1726856260000|2024-09-20 18:17:40|4133.5|4127.5|4133.5|4127.5|4134.4|4128.4|4132|4126|38
1726856270000|2024-09-20 18:17:50|4133.2|4127.2|4134.3|4128.3|4134.3|4128.3|4132.9|4126.9|3
1726856280000|2024-09-20 18:18:00|4133.9|4127.9|4134.3|4128.3|4134.3|4128.3|4133.4|4127.4|7
1726856290000|2024-09-20 18:18:10|4134.9|4128.9|4135|4129|4135.9|4129.9|4134.8|4128.8|8
1726856300000|2024-09-20 18:18:20|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|0
1726856310000|2024-09-20 18:18:30|4135.8|4129.8|4135.3|4129.3|4135.9|4129.9|4135.3|4129.3|87
1726856320000|2024-09-20 18:18:40|4134.9|4128.9|4134.3|4128.3|4135.3|4129.3|4134.3|4128.3|181
1726856330000|2024-09-20 18:18:50|4134.1|4128.1|4132.9|4126.9|4134.3|4128.3|4132.9|4126.9|11
1726856340000|2024-09-20 18:19:00|4132.8|4126.8|4132.8|4126.8|4132.9|4126.9|4132.6|4126.6|7
1726856350000|2024-09-20 18:19:10|4132.9|4126.9|4134.3|4128.3|4134.3|4128.3|4132.9|4126.9|3
1726856360000|2024-09-20 18:19:20|4134.6|4128.6|4136.6|4130.6|4137.1|4131.1|4134.6|4128.6|55
1726856370000|2024-09-20 18:19:30|4137.1|4131.1|4138.6|4132.6|4138.6|4132.6|4136.6|4130.6|89
1726856380000|2024-09-20 18:19:40|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|68
1726856390000|2024-09-20 18:19:50|4139|4133|4139|4133|4140|4134|4138.6|4132.6|37
1727049600000|2024-09-23 00:00:00|4131.7|4125.7|4133.5|4127.5|4133.5|4127.5|4129.2|4123.2|31
1727049610000|2024-09-23 00:00:10|4133.7|4127.7|4138.2|4132.2|4138.2|4132.2|4132.7|4126.7|22
1727049620000|2024-09-23 00:00:20|4138.7|4132.7|4141.2|4135.2|4142|4136|4138.7|4132.7|27
1727049630000|2024-09-23 00:00:30|4141|4135|4139|4133|4141|4135|4137.2|4131.2|8
1727049640000|2024-09-23 00:00:40|4139.5|4133.5|4139.7|4133.7|4140.7|4134.7|4139|4133|12
1727049650000|2024-09-23 00:00:50|4140.5|4134.5|4140.7|4134.7|4140.7|4134.7|4140.5|4134.5|13
1727049660000|2024-09-23 00:01:00|4141.7|4135.7|4143.9|4137.9|4144.9|4138.9|4141.7|4135.7|22
1727049670000|2024-09-23 00:01:10|4143.4|4137.4|4143.4|4137.4|4143.6|4137.6|4142.2|4136.2|11
1727049680000|2024-09-23 00:01:20|4143|4137|4143.9|4137.9|4143.9|4137.9|4143|4137|4
1727049690000|2024-09-23 00:01:30|4144.4|4138.4|4144.9|4138.9|4145.4|4139.4|4144.4|4138.4|4
1727049700000|2024-09-23 00:01:40|4145.9|4139.9|4145.4|4139.4|4145.9|4139.9|4144.2|4138.2|11
1727049710000|2024-09-23 00:01:50|4145.5|4139.5|4144.9|4138.9|4146.2|4140.2|4144.7|4138.7|26
1727049720000|2024-09-23 00:02:00|4145.6|4139.6|4143.7|4137.7|4145.7|4139.7|4142.9|4136.9|11
1727049730000|2024-09-23 00:02:10|4143.4|4137.4|4142.9|4136.9|4143.4|4137.4|4141.9|4135.9|2
1727049740000|2024-09-23 00:02:20|4143.4|4137.4|4142.9|4136.9|4143.4|4137.4|4142.4|4136.4|15
1727049750000|2024-09-23 00:02:30|4142.4|4136.4|4144.2|4138.2|4144.2|4138.2|4142.4|4136.4|1
1727049760000|2024-09-23 00:02:40|4144.4|4138.4|4144.7|4138.7|4144.7|4138.7|4143.7|4137.7|4
1727049770000|2024-09-23 00:02:50|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|2
1727049780000|2024-09-23 00:03:00|4144.7|4138.7|4145.7|4139.7|4146.7|4140.7|4144.7|4138.7|13
1727049800000|2024-09-23 00:03:20|4146|4140|4146.9|4140.9|4146.9|4140.9|4145.7|4139.7|2
1727049810000|2024-09-23 00:03:30|4146.7|4140.7|4149.5|4143.5|4150|4144|4146.7|4140.7|13
1727049820000|2024-09-23 00:03:40|4149.7|4143.7|4150.7|4144.7|4150.7|4144.7|4148.9|4142.9|10
1727049830000|2024-09-23 00:03:50|4150.4|4144.4|4150.4|4144.4|4150.7|4144.7|4150.4|4144.4|0
1727049840000|2024-09-23 00:04:00|4150.2|4144.2|4149.7|4143.7|4150.7|4144.7|4149.7|4143.7|1
1727049850000|2024-09-23 00:04:10|4150.4|4144.4|4149.9|4143.9|4150.4|4144.4|4149.9|4143.9|1
1727049860000|2024-09-23 00:04:20|4149.2|4143.2|4150.4|4144.4|4150.4|4144.4|4149.2|4143.2|1
1727049870000|2024-09-23 00:04:30|4149.9|4143.9|4150.7|4144.7|4151.2|4145.2|4149.7|4143.7|26
1727049880000|2024-09-23 00:04:40|4151.2|4145.2|4150.7|4144.7|4151.4|4145.4|4150.7|4144.7|0
1727049890000|2024-09-23 00:04:50|4150.4|4144.4|4149.7|4143.7|4150.7|4144.7|4149.2|4143.2|9
1727049900000|2024-09-23 00:05:00|4149.9|4143.9|4149.7|4143.7|4149.9|4143.9|4149.4|4143.4|2
1727049910000|2024-09-23 00:05:10|4149.9|4143.9|4149.7|4143.7|4150.7|4144.7|4149.7|4143.7|4
1727049930000|2024-09-23 00:05:30|4149.4|4143.4|4151.4|4145.4|4151.7|4145.7|4149.4|4143.4|7
1727049940000|2024-09-23 00:05:40|4150.9|4144.9|4151|4145|4152|4146|4150.9|4144.9|6
1727049950000|2024-09-23 00:05:50|4151.4|4145.4|4151.4|4145.4|4151.9|4145.9|4150.9|4144.9|3
1727049960000|2024-09-23 00:06:00|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|1
1727049970000|2024-09-23 00:06:10|4151.7|4145.7|4151.9|4145.9|4151.9|4145.9|4151.7|4145.7|0
1727049980000|2024-09-23 00:06:20|4151.7|4145.7|4151.9|4145.9|4151.9|4145.9|4151.4|4145.4|3
1727049990000|2024-09-23 00:06:30|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1727050000000|2024-09-23 00:06:40|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.7|4145.7|3
1727050010000|2024-09-23 00:06:50|4150.7|4144.7|4154.4|4148.4|4155.2|4149.2|4150.7|4144.7|4
1727050020000|2024-09-23 00:07:00|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4153.9|4147.9|1
1727050030000|2024-09-23 00:07:10|4154.4|4148.4|4155.4|4149.4|4155.4|4149.4|4154.4|4148.4|3
1727050040000|2024-09-23 00:07:20|4154.7|4148.7|4154.9|4148.9|4155.4|4149.4|4154.7|4148.7|2
1727050050000|2024-09-23 00:07:30|4155|4149|4154.9|4148.9|4155|4149|4154.4|4148.4|1
1727050060000|2024-09-23 00:07:40|4155|4149|4154.4|4148.4|4155|4149|4154.4|4148.4|2
1727050070000|2024-09-23 00:07:50|4154.2|4148.2|4154.4|4148.4|4154.4|4148.4|4154.2|4148.2|1
1727050080000|2024-09-23 00:08:00|4153.7|4147.7|4154.7|4148.7|4154.7|4148.7|4153.4|4147.4|7
1727050090000|2024-09-23 00:08:10|4154.4|4148.4|4153.9|4147.9|4154.4|4148.4|4153.7|4147.7|2
1727050110000|2024-09-23 00:08:30|4153.7|4147.7|4154.9|4148.9|4154.9|4148.9|4153.7|4147.7|4
1727050120000|2024-09-23 00:08:40|4157.2|4151.2|4157.9|4151.9|4158.9|4152.9|4157.2|4151.2|16
1727050130000|2024-09-23 00:08:50|4158.2|4152.2|4157.7|4151.7|4158.7|4152.7|4157.7|4151.7|2
1727050140000|2024-09-23 00:09:00|4157.4|4151.4|4157.9|4151.9|4157.9|4151.9|4157.4|4151.4|3
1727050150000|2024-09-23 00:09:10|4158.4|4152.4|4158.2|4152.2|4158.4|4152.4|4158.2|4152.2|1
1727050160000|2024-09-23 00:09:20|4158.7|4152.7|4158.4|4152.4|4158.7|4152.7|4158.4|4152.4|4
1727050170000|2024-09-23 00:09:30|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.6|4152.6|0
1727050180000|2024-09-23 00:09:40|4158.9|4152.9|4158.4|4152.4|4159.2|4153.2|4158.4|4152.4|6
1727050190000|2024-09-23 00:09:50|4157.9|4151.9|4157.7|4151.7|4158.4|4152.4|4157.7|4151.7|3
1727050200000|2024-09-23 00:10:00|4157.9|4151.9|4157.7|4151.7|4158.4|4152.4|4157.4|4151.4|1
1727050210000|2024-09-23 00:10:10|4157.9|4151.9|4158.2|4152.2|4158.2|4152.2|4157.9|4151.9|1
1727050230000|2024-09-23 00:10:30|4158.9|4152.9|4160.7|4154.7|4160.7|4154.7|4158.9|4152.9|13
1727050240000|2024-09-23 00:10:40|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.2|4154.2|0
1727050250000|2024-09-23 00:10:50|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4159.7|4153.7|11
1727050260000|2024-09-23 00:11:00|4161.4|4155.4|4160.4|4154.4|4161.7|4155.7|4160.4|4154.4|13
1727050270000|2024-09-23 00:11:10|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|2
1727050290000|2024-09-23 00:11:30|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1727050300000|2024-09-23 00:11:40|4159.7|4153.7|4158.2|4152.2|4159.9|4153.9|4158.2|4152.2|10
1727050310000|2024-09-23 00:11:50|4158.4|4152.4|4159|4153|4160|4154|4158.4|4152.4|18
1727050320000|2024-09-23 00:12:00|4158.9|4152.9|4158.7|4152.7|4159.2|4153.2|4158.4|4152.4|4
1727050330000|2024-09-23 00:12:10|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4158.4|4152.4|2
1727050350000|2024-09-23 00:12:30|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4158.4|4152.4|2
1727050360000|2024-09-23 00:12:40|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|2
1727050380000|2024-09-23 00:13:00|4159.4|4153.4|4159.2|4153.2|4159.4|4153.4|4159.2|4153.2|0
1727050390000|2024-09-23 00:13:10|4158.7|4152.7|4159.4|4153.4|4159.7|4153.7|4158.7|4152.7|4
1727050400000|2024-09-23 00:13:20|4159.2|4153.2|4159.4|4153.4|4159.4|4153.4|4159.2|4153.2|0
1727050410000|2024-09-23 00:13:30|4159.2|4153.2|4159.4|4153.4|4159.4|4153.4|4159.2|4153.2|0
1727050420000|2024-09-23 00:13:40|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1727050440000|2024-09-23 00:14:00|4159.9|4153.9|4158.9|4152.9|4159.9|4153.9|4158.7|4152.7|1
1727050450000|2024-09-23 00:14:10|4158.7|4152.7|4158.7|4152.7|4158.9|4152.9|4158.7|4152.7|0
1727050460000|2024-09-23 00:14:20|4158.9|4152.9|4158.7|4152.7|4158.9|4152.9|4158.7|4152.7|0
1727050480000|2024-09-23 00:14:40|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|0
1727050490000|2024-09-23 00:14:50|4158.4|4152.4|4157.4|4151.4|4158.4|4152.4|4157.4|4151.4|2
1727050500000|2024-09-23 00:15:00|4157.7|4151.7|4158.9|4152.9|4158.9|4152.9|4157.7|4151.7|2
1727050510000|2024-09-23 00:15:10|4158.7|4152.7|4160.4|4154.4|4160.4|4154.4|4158.7|4152.7|7
1727050520000|2024-09-23 00:15:20|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|1
1727050560000|2024-09-23 00:16:00|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1727050570000|2024-09-23 00:16:10|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.2|4153.2|0
1727050590000|2024-09-23 00:16:30|4159.5|4153.5|4159.7|4153.7|4160.2|4154.2|4159.5|4153.5|17
1727050600000|2024-09-23 00:16:40|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1727050610000|2024-09-23 00:16:50|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|3
1727050620000|2024-09-23 00:17:00|||||||||1
1727050650000|2024-09-23 00:17:30|4160.1|4154.1|4160.2|4154.2|4160.2|4154.2|4160.1|4154.1|0
1727050660000|2024-09-23 00:17:40|4159.9|4153.9|4159.7|4153.7|4159.9|4153.9|4159.7|4153.7|3
1727050670000|2024-09-23 00:17:50|4159.9|4153.9|4159.7|4153.7|4159.9|4153.9|4159.4|4153.4|0
1727050680000|2024-09-23 00:18:00|4159.9|4153.9|4159.7|4153.7|4159.9|4153.9|4159.7|4153.7|1
1727050700000|2024-09-23 00:18:20|4158.7|4152.7|4159.7|4153.7|4159.7|4153.7|4158.7|4152.7|1
1727050730000|2024-09-23 00:18:50|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4159.7|4153.7|3
1727050750000|2024-09-23 00:19:10|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|18
1727050760000|2024-09-23 00:19:20|4162.7|4156.7|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|9
1727050770000|2024-09-23 00:19:30|4162.9|4156.9|4162.7|4156.7|4162.9|4156.9|4162.7|4156.7|0
1727050780000|2024-09-23 00:19:40|4162.4|4156.4|4162.7|4156.7|4162.7|4156.7|4162.4|4156.4|0
1727050790000|2024-09-23 00:19:50|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1727050820000|2024-09-23 00:20:20|4162.7|4156.7|4162.4|4156.4|4162.7|4156.7|4162.4|4156.4|0
1727050830000|2024-09-23 00:20:30|4161.7|4155.7|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|2
1727050840000|2024-09-23 00:20:40|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1727050850000|2024-09-23 00:20:50|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|1
1727050900000|2024-09-23 00:21:40|4162.4|4156.4|4162.2|4156.2|4162.4|4156.4|4162.2|4156.2|1
1727050910000|2024-09-23 00:21:50|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1727050920000|2024-09-23 00:22:00|4162.2|4156.2|4162.4|4156.4|4162.4|4156.4|4162.2|4156.2|1
1727050950000|2024-09-23 00:22:30|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1727050960000|2024-09-23 00:22:40|4162.4|4156.4|4161.7|4155.7|4162.4|4156.4|4161.7|4155.7|2
1727050970000|2024-09-23 00:22:50|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1727050980000|2024-09-23 00:23:00|4162.1|4156.1|4162.2|4156.2|4162.2|4156.2|4162.1|4156.1|1
1727050990000|2024-09-23 00:23:10|4162.4|4156.4|4163.2|4157.2|4163.4|4157.4|4162.4|4156.4|20
1727051000000|2024-09-23 00:23:20|4163.4|4157.4|4163.7|4157.7|4163.7|4157.7|4163.4|4157.4|1
1727051010000|2024-09-23 00:23:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|3
1727051020000|2024-09-23 00:23:40|4163.9|4157.9|4163.7|4157.7|4163.9|4157.9|4163.7|4157.7|1
1727051030000|2024-09-23 00:23:50|4163.4|4157.4|4164.2|4158.2|4164.2|4158.2|4163.4|4157.4|1
1727051060000|2024-09-23 00:24:20|||||||||1
1727051090000|2024-09-23 00:24:50|||||||||1
1727051100000|2024-09-23 00:25:00|4163.7|4157.7|4164.6|4158.6|4164.6|4158.6|4163.7|4157.7|67
1727051110000|2024-09-23 00:25:10|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|1
1727051130000|2024-09-23 00:25:30|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1727051140000|2024-09-23 00:25:40|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1727051160000|2024-09-23 00:26:00|4167.1|4161.1|4170.1|4164.1|4170.4|4164.4|4167.1|4161.1|49
1727051170000|2024-09-23 00:26:10|4169.9|4163.9|4170.4|4164.4|4170.4|4164.4|4169.9|4163.9|4
1727051180000|2024-09-23 00:26:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1727051190000|2024-09-23 00:26:30|4170.4|4164.4|4170.1|4164.1|4170.4|4164.4|4170.1|4164.1|1
1727051200000|2024-09-23 00:26:40|4169.4|4163.4|4169.6|4163.6|4169.9|4163.9|4169.4|4163.4|3
1727051220000|2024-09-23 00:27:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1727051230000|2024-09-23 00:27:10|4171.1|4165.1|4170.6|4164.6|4171.1|4165.1|4170.6|4164.6|4
1727051240000|2024-09-23 00:27:20|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1727051250000|2024-09-23 00:27:30|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1727051260000|2024-09-23 00:27:40|4170.4|4164.4|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|1
1727051280000|2024-09-23 00:28:00|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4169.2|4163.2|2
1727051290000|2024-09-23 00:28:10|||||||||1
1727051300000|2024-09-23 00:28:20|4169.9|4163.9|4169.8|4163.8|4169.9|4163.9|4169.1|4163.1|5
1727051310000|2024-09-23 00:28:30|4170.1|4164.1|4170.4|4164.4|4170.4|4164.4|4170.1|4164.1|0
1727051330000|2024-09-23 00:28:50|4170.1|4164.1|4170.4|4164.4|4170.4|4164.4|4170.1|4164.1|0
1727051340000|2024-09-23 00:29:00|4170.1|4164.1|4170.4|4164.4|4170.6|4164.6|4170.1|4164.1|0
1727051350000|2024-09-23 00:29:10|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|0
1727051370000|2024-09-23 00:29:30|4170.6|4164.6|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|0
1727051390000|2024-09-23 00:29:50|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|1
1727051410000|2024-09-23 00:30:10|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|4
1727051420000|2024-09-23 00:30:20|4169.4|4163.4|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|1
1727051430000|2024-09-23 00:30:30|4169.4|4163.4|4169.6|4163.6|4169.6|4163.6|4169.4|4163.4|0
1727051440000|2024-09-23 00:30:40|4169.4|4163.4|4168.6|4162.6|4169.4|4163.4|4168.6|4162.6|14
1727051450000|2024-09-23 00:30:50|4168.7|4162.7|4168.6|4162.6|4169.1|4163.1|4168.6|4162.6|1
1727051460000|2024-09-23 00:31:00|4169.4|4163.4|4168.6|4162.6|4169.4|4163.4|4168.6|4162.6|13
1727051470000|2024-09-23 00:31:10|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|1
1727051480000|2024-09-23 00:31:20|4168.7|4162.7|4166.6|4160.6|4168.7|4162.7|4166.4|4160.4|13
1727051500000|2024-09-23 00:31:40|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1727051510000|2024-09-23 00:31:50|4165.7|4159.7|4165.6|4159.6|4165.7|4159.7|4164.9|4158.9|21
1727051520000|2024-09-23 00:32:00|4165.7|4159.7|4164.7|4158.7|4165.7|4159.7|4164.7|4158.7|2
1727051530000|2024-09-23 00:32:10|4164.2|4158.2|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|1
1727051540000|2024-09-23 00:32:20|4164.7|4158.7|4165.2|4159.2|4165.2|4159.2|4164.7|4158.7|2
1727051550000|2024-09-23 00:32:30|4165.6|4159.6|4167.2|4161.2|4167.2|4161.2|4165.6|4159.6|9
1727051560000|2024-09-23 00:32:40|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|0
1727051570000|2024-09-23 00:32:50|4167.2|4161.2|4167.1|4161.1|4167.2|4161.2|4167.1|4161.1|0
1727051580000|2024-09-23 00:33:00|4166.2|4160.2|4166.6|4160.6|4166.6|4160.6|4166.2|4160.2|3
1727051590000|2024-09-23 00:33:10|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.6|4160.6|0
1727051600000|2024-09-23 00:33:20|4166.6|4160.6|4166.7|4160.7|4166.7|4160.7|4166.6|4160.6|0
1727051610000|2024-09-23 00:33:30|4165.3|4159.3|4165.6|4159.6|4166.1|4160.1|4165.2|4159.2|7
1727051640000|2024-09-23 00:34:00|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1727051650000|2024-09-23 00:34:10|4165.4|4159.4|4165.6|4159.6|4165.6|4159.6|4164.7|4158.7|1
1727051660000|2024-09-23 00:34:20|4165.4|4159.4|4164.7|4158.7|4165.4|4159.4|4164.7|4158.7|2
1727051670000|2024-09-23 00:34:30|4164.4|4158.4|4164.7|4158.7|4164.7|4158.7|4164.4|4158.4|1
1727051720000|2024-09-23 00:35:20|4165.2|4159.2|4165.6|4159.6|4165.6|4159.6|4165.2|4159.2|0
1727051740000|2024-09-23 00:35:40|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1727051760000|2024-09-23 00:36:00|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1727051780000|2024-09-23 00:36:20|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1727051800000|2024-09-23 00:36:40|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1727051810000|2024-09-23 00:36:50|4165.1|4159.1|4165.4|4159.4|4165.6|4159.6|4165.1|4159.1|0
1727051820000|2024-09-23 00:37:00|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1727051840000|2024-09-23 00:37:20|4164.4|4158.4|4164.6|4158.6|4164.6|4158.6|4164.2|4158.2|2
1727051850000|2024-09-23 00:37:30|4163.7|4157.7|4163.7|4157.7|4163.9|4157.9|4163.7|4157.7|23
1727051860000|2024-09-23 00:37:40|4164.6|4158.6|4163.7|4157.7|4164.6|4158.6|4163.7|4157.7|9
1727051870000|2024-09-23 00:37:50|4164.4|4158.4|4163.7|4157.7|4164.6|4158.6|4163.2|4157.2|44
1727051880000|2024-09-23 00:38:00|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1727051910000|2024-09-23 00:38:30|4162.4|4156.4|4163.2|4157.2|4163.2|4157.2|4162.4|4156.4|23
1727051920000|2024-09-23 00:38:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1727051930000|2024-09-23 00:38:50|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|4
1727051940000|2024-09-23 00:39:00|4164.7|4158.7|4163.4|4157.4|4164.7|4158.7|4163.4|4157.4|37
1727051980000|2024-09-23 00:39:40|4163.5|4157.5|4163.4|4157.4|4163.5|4157.5|4163.4|4157.4|0
1727051990000|2024-09-23 00:39:50|4163.5|4157.5|4162.4|4156.4|4163.5|4157.5|4162.4|4156.4|17
1727052000000|2024-09-23 00:40:00|4162.5|4156.5|4163.9|4157.9|4164|4158|4162.5|4156.5|5
1727052010000|2024-09-23 00:40:10|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.4|4157.4|0
1727052020000|2024-09-23 00:40:20|4163.4|4157.4|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|2
1727052030000|2024-09-23 00:40:30|4163|4157|4163|4157|4163|4157|4163|4157|0
1727052040000|2024-09-23 00:40:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1727052090000|2024-09-23 00:41:30|4163|4157|4163.4|4157.4|4163.4|4157.4|4163|4157|2
1727052100000|2024-09-23 00:41:40|4163.5|4157.5|4163|4157|4163.5|4157.5|4163|4157|5
1727052110000|2024-09-23 00:41:50|4162.5|4156.5|4162|4156|4162.5|4156.5|4162|4156|0
1727052120000|2024-09-23 00:42:00|4161.9|4155.9|4161.7|4155.7|4161.9|4155.9|4161.2|4155.2|0
1727052130000|2024-09-23 00:42:10|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|0
1727052140000|2024-09-23 00:42:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1727052150000|2024-09-23 00:42:30|4161|4155|4161|4155|4161|4155|4161|4155|0
1727052180000|2024-09-23 00:43:00|||||||||1
1727052190000|2024-09-23 00:43:10|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.5|4154.5|0
1727052240000|2024-09-23 00:44:00|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1727052250000|2024-09-23 00:44:10|4160.7|4154.7|4160|4154|4160.7|4154.7|4159.7|4153.7|21
1727052280000|2024-09-23 00:44:40|4160.5|4154.5|4161|4155|4161.2|4155.2|4160.5|4154.5|3
1727052290000|2024-09-23 00:44:50|4161.4|4155.4|4161|4155|4161.4|4155.4|4161|4155|1
1727052300000|2024-09-23 00:45:00|4161.2|4155.2|4161.2|4155.2|4161.3|4155.3|4161|4155|0
1727052310000|2024-09-23 00:45:10|4161.3|4155.3|4162.2|4156.2|4162.5|4156.5|4161.2|4155.2|4
1727052320000|2024-09-23 00:45:20|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.2|4156.2|1
1727052330000|2024-09-23 00:45:30|4163|4157|4163.7|4157.7|4163.7|4157.7|4163|4157|5
1727052350000|2024-09-23 00:45:50|4164|4158|4164|4158|4164|4158|4164|4158|2
1727052400000|2024-09-23 00:46:40|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1727052410000|2024-09-23 00:46:50|4164.4|4158.4|4165|4159|4165|4159|4164.4|4158.4|1
1727052450000|2024-09-23 00:47:30|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|0
1727052460000|2024-09-23 00:47:40|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1727052480000|2024-09-23 00:48:00|4164.4|4158.4|4164.5|4158.5|4164.5|4158.5|4164.4|4158.4|0
1727052510000|2024-09-23 00:48:30|4164.7|4158.7|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|1
1727052520000|2024-09-23 00:48:40|4164.7|4158.7|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|0
1727052540000|2024-09-23 00:49:00|4164.7|4158.7|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|1
1727052550000|2024-09-23 00:49:10|4164.7|4158.7|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|1
1727052560000|2024-09-23 00:49:20|4164|4158|4165|4159|4165|4159|4164|4158|2
1727052600000|2024-09-23 00:50:00|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1727052610000|2024-09-23 00:50:10|4165|4159|4165|4159|4165|4159|4165|4159|2
1727052730000|2024-09-23 00:52:10|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1727052740000|2024-09-23 00:52:20|4165|4159|4165|4159|4165|4159|4165|4159|0
1727052760000|2024-09-23 00:52:40|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1727052780000|2024-09-23 00:53:00|4164.5|4158.5|4164|4158|4164.9|4158.9|4164|4158|1
1727052800000|2024-09-23 00:53:20|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1727052810000|2024-09-23 00:53:30|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|0
1727052840000|2024-09-23 00:54:00|4163.4|4157.4|4163|4157|4163.4|4157.4|4163|4157|1
1727052850000|2024-09-23 00:54:10|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|0
1727052870000|2024-09-23 00:54:30|4162.2|4156.2|4162|4156|4162.2|4156.2|4162|4156|2
1727052900000|2024-09-23 00:55:00|4161.5|4155.5|4161.2|4155.2|4161.5|4155.5|4161.2|4155.2|0
1727052930000|2024-09-23 00:55:30|4161|4155|4161|4155|4161|4155|4161|4155|0
1727052940000|2024-09-23 00:55:40|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4160.9|4154.9|1
1727052950000|2024-09-23 00:55:50|4161|4155|4161|4155|4161|4155|4161|4155|0
1727052960000|2024-09-23 00:56:00|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1727052970000|2024-09-23 00:56:10|4161.3|4155.3|4161.7|4155.7|4161.7|4155.7|4161.3|4155.3|0
1727052980000|2024-09-23 00:56:20|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4
1727053000000|2024-09-23 00:56:40|4162.3|4156.3|4163|4157|4163.5|4157.5|4162.3|4156.3|1
1727053010000|2024-09-23 00:56:50|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1727053020000|2024-09-23 00:57:00|||||||||1
1727053050000|2024-09-23 00:57:30|4163|4157|4162.7|4156.7|4163|4157|4162.7|4156.7|0
1727053080000|2024-09-23 00:58:00|4162.5|4156.5|4161.7|4155.7|4162.7|4156.7|4161.3|4155.3|7
1727053100000|2024-09-23 00:58:20|4162|4156|4161.7|4155.7|4162|4156|4161.7|4155.7|0
1727053150000|2024-09-23 00:59:10|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|0
1727053180000|2024-09-23 00:59:40|4162|4156|4159.8|4153.8|4162|4156|4159.8|4153.8|4
1727053200000|2024-09-23 01:00:00|4160.2|4154.2|4160.3|4154.3|4160.7|4154.7|4160.2|4154.2|1
1727053210000|2024-09-23 01:00:10|4159.8|4153.8|4160.3|4154.3|4160.7|4154.7|4159.7|4153.7|6
1727053220000|2024-09-23 01:00:20|4160.7|4154.7|4162.3|4156.3|4164.2|4158.2|4160.7|4154.7|8
1727053230000|2024-09-23 01:00:30|4163|4157|4164.7|4158.7|4164.7|4158.7|4163|4157|7
1727053240000|2024-09-23 01:00:40|4165|4159|4167.2|4161.2|4168|4162|4165|4159|24
1727053250000|2024-09-23 01:00:50|4167|4161|4167.2|4161.2|4168.2|4162.2|4167|4161|1
1727053260000|2024-09-23 01:01:00|4166.8|4160.8|4166|4160|4167.2|4161.2|4166|4160|3
1727053270000|2024-09-23 01:01:10|4165.7|4159.7|4164.7|4158.7|4166.7|4160.7|4164.7|4158.7|6
1727053280000|2024-09-23 01:01:20|4164.8|4158.8|4163.8|4157.8|4165.3|4159.3|4163.7|4157.7|3
1727053290000|2024-09-23 01:01:30|4163.7|4157.7|4163|4157|4163.7|4157.7|4163|4157|2
1727053300000|2024-09-23 01:01:40|4162.8|4156.8|4162.8|4156.8|4163.3|4157.3|4162.7|4156.7|2
1727053310000|2024-09-23 01:01:50|4162.7|4156.7|4162.3|4156.3|4162.7|4156.7|4162|4156|2
1727053320000|2024-09-23 01:02:00|4161.7|4155.7|4160.8|4154.8|4162.2|4156.2|4160.8|4154.8|6
1727053330000|2024-09-23 01:02:10|4160.7|4154.7|4161.3|4155.3|4161.3|4155.3|4159.8|4153.8|6
1727053340000|2024-09-23 01:02:20|4161.7|4155.7|4161.7|4155.7|4163.2|4157.2|4161.7|4155.7|7
1727053350000|2024-09-23 01:02:30|4161.8|4155.8|4160.8|4154.8|4161.8|4155.8|4160.7|4154.7|2
1727053360000|2024-09-23 01:02:40|4160.7|4154.7|4160.8|4154.8|4160.8|4154.8|4160.7|4154.7|0
1727053370000|2024-09-23 01:02:50|4160.7|4154.7|4162.8|4156.8|4163.7|4157.7|4160.7|4154.7|15
1727053380000|2024-09-23 01:03:00|4162.7|4156.7|4164.7|4158.7|4165.7|4159.7|4162.7|4156.7|81
1727053390000|2024-09-23 01:03:10|4165|4159|4164.3|4158.3|4165.2|4159.2|4163.7|4157.7|3
1727053400000|2024-09-23 01:03:20|4164.7|4158.7|4164|4158|4164.7|4158.7|4164|4158|0
1727053410000|2024-09-23 01:03:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1727053420000|2024-09-23 01:03:40|4164.3|4158.3|4164.5|4158.5|4165.2|4159.2|4164.3|4158.3|0
1727053430000|2024-09-23 01:03:50|4164.7|4158.7|4165.2|4159.2|4165.2|4159.2|4164.7|4158.7|0
1727053440000|2024-09-23 01:04:00|4164.7|4158.7|4164.2|4158.2|4164.7|4158.7|4163.3|4157.3|1
1727053450000|2024-09-23 01:04:10|4164|4158|4164.2|4158.2|4164.2|4158.2|4164|4158|0
1727053460000|2024-09-23 01:04:20|4164|4158|4164.2|4158.2|4164.5|4158.5|4163.7|4157.7|0
1727053490000|2024-09-23 01:04:50|4163.7|4157.7|4162.8|4156.8|4164.2|4158.2|4162.7|4156.7|0
1727053500000|2024-09-23 01:05:00|4163.3|4157.3|4163.3|4157.3|4164.2|4158.2|4163.3|4157.3|2
1727053510000|2024-09-23 01:05:10|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|0
1727053520000|2024-09-23 01:05:20|4163.3|4157.3|4163.7|4157.7|4163.7|4157.7|4163.3|4157.3|0
1727053530000|2024-09-23 01:05:30|4163.5|4157.5|4163.8|4157.8|4164.2|4158.2|4163.5|4157.5|0
1727053540000|2024-09-23 01:05:40|4164|4158|4164.2|4158.2|4165.2|4159.2|4164|4158|1
1727053550000|2024-09-23 01:05:50|4163.7|4157.7|4163.3|4157.3|4164.3|4158.3|4163.3|4157.3|2
1727053560000|2024-09-23 01:06:00|4163.7|4157.7|4163.8|4157.8|4164.2|4158.2|4163.3|4157.3|2
1727053570000|2024-09-23 01:06:10|4163.3|4157.3|4162.7|4156.7|4163.7|4157.7|4162.3|4156.3|6
1727053580000|2024-09-23 01:06:20|4162.5|4156.5|4160.8|4154.8|4162.5|4156.5|4160.8|4154.8|2
1727053590000|2024-09-23 01:06:30|4160.7|4154.7|4160.3|4154.3|4161.2|4155.2|4160|4154|5
1727053600000|2024-09-23 01:06:40|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4159.8|4153.8|1
1727053610000|2024-09-23 01:06:50|4160.8|4154.8|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|1
1727053620000|2024-09-23 01:07:00|4160.8|4154.8|4162.2|4156.2|4162.3|4156.3|4160.8|4154.8|3
1727053630000|2024-09-23 01:07:10|4161.8|4155.8|4162.3|4156.3|4162.3|4156.3|4161.7|4155.7|2
1727053640000|2024-09-23 01:07:20|4161.7|4155.7|4161.7|4155.7|4162.3|4156.3|4161.7|4155.7|3
1727053650000|2024-09-23 01:07:30|4162.3|4156.3|4161.7|4155.7|4162.3|4156.3|4161.7|4155.7|1
1727053660000|2024-09-23 01:07:40|4162.3|4156.3|4162.2|4156.2|4162.7|4156.7|4162.2|4156.2|5
1727053670000|2024-09-23 01:07:50|4161.3|4155.3|4161.3|4155.3|4161.7|4155.7|4161.3|4155.3|1
1727053680000|2024-09-23 01:08:00|4161.2|4155.2|4160.3|4154.3|4161.3|4155.3|4159.7|4153.7|2
1727053690000|2024-09-23 01:08:10|4160.2|4154.2|4161|4155|4161.3|4155.3|4160|4154|1
1727053700000|2024-09-23 01:08:20|4161.2|4155.2|4161.2|4155.2|4161.3|4155.3|4160.7|4154.7|0
1727053710000|2024-09-23 01:08:30|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.2|4155.2|0
1727053720000|2024-09-23 01:08:40|4160.7|4154.7|4161.3|4155.3|4161.3|4155.3|4160.7|4154.7|0
1727053730000|2024-09-23 01:08:50|4161.2|4155.2|4161.3|4155.3|4161.3|4155.3|4161.2|4155.2|0
1727053740000|2024-09-23 01:09:00|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|0
1727053750000|2024-09-23 01:09:10|4160.7|4154.7|4160.7|4154.7|4161.3|4155.3|4160.7|4154.7|0
1727053760000|2024-09-23 01:09:20|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4160.7|4154.7|1
1727053770000|2024-09-23 01:09:30|4160.8|4154.8|4160.7|4154.7|4161|4155|4160.3|4154.3|0
1727053780000|2024-09-23 01:09:40|4161|4155|4161.7|4155.7|4161.7|4155.7|4161|4155|0
1727053790000|2024-09-23 01:09:50|4161.8|4155.8|4162.3|4156.3|4162.3|4156.3|4161.7|4155.7|1
1727053800000|2024-09-23 01:10:00|4162.2|4156.2|4161.7|4155.7|4162.3|4156.3|4161.2|4155.2|0
1727053810000|2024-09-23 01:10:10|4162.2|4156.2|4162.2|4156.2|4162.3|4156.3|4162.2|4156.2|0
1727053820000|2024-09-23 01:10:20|4161.8|4155.8|4161.7|4155.7|4161.8|4155.8|4161.2|4155.2|2
1727053830000|2024-09-23 01:10:30|4161.3|4155.3|4161.7|4155.7|4161.7|4155.7|4161.3|4155.3|0
1727053840000|2024-09-23 01:10:40|4161.2|4155.2|4161.2|4155.2|4161.3|4155.3|4161.2|4155.2|0
1727053850000|2024-09-23 01:10:50|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|0
1727053860000|2024-09-23 01:11:00|4161.3|4155.3|4159.7|4153.7|4161.3|4155.3|4159.7|4153.7|5
1727053870000|2024-09-23 01:11:10|4159.8|4153.8|4161.2|4155.2|4161.3|4155.3|4159.8|4153.8|1
1727053880000|2024-09-23 01:11:20|4160.8|4154.8|4161.3|4155.3|4161.3|4155.3|4160.7|4154.7|0
1727053890000|2024-09-23 01:11:30|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|0
1727053900000|2024-09-23 01:11:40|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1727053910000|2024-09-23 01:11:50|4160|4154|4160.3|4154.3|4160.3|4154.3|4160|4154|1
1727053920000|2024-09-23 01:12:00|4160.7|4154.7|4161.2|4155.2|4161.3|4155.3|4160.7|4154.7|0
1727053930000|2024-09-23 01:12:10|4161.3|4155.3|4161.2|4155.2|4161.3|4155.3|4161.2|4155.2|0
1727053940000|2024-09-23 01:12:20|4161.3|4155.3|4161.3|4155.3|4161.7|4155.7|4161.2|4155.2|0
1727053950000|2024-09-23 01:12:30|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1727053960000|2024-09-23 01:12:40|4161.3|4155.3|4161.7|4155.7|4161.7|4155.7|4161.3|4155.3|0
1727053970000|2024-09-23 01:12:50|4162.2|4156.2|4161.7|4155.7|4162.3|4156.3|4161.7|4155.7|1
1727053980000|2024-09-23 01:13:00|4161.3|4155.3|4161.3|4155.3|4161.7|4155.7|4161.3|4155.3|1
1727053990000|2024-09-23 01:13:10|4161.7|4155.7|4162.3|4156.3|4162.3|4156.3|4161.7|4155.7|0
1727054000000|2024-09-23 01:13:20|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|0
1727054010000|2024-09-23 01:13:30|4161.7|4155.7|4161.3|4155.3|4161.7|4155.7|4161.3|4155.3|0
1727054030000|2024-09-23 01:13:50|4160.7|4154.7|4161.3|4155.3|4161.3|4155.3|4160.7|4154.7|0
1727054040000|2024-09-23 01:14:00|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.3|4155.3|0
1727054060000|2024-09-23 01:14:20|4161.8|4155.8|4161.7|4155.7|4161.8|4155.8|4161.7|4155.7|0
1727054070000|2024-09-23 01:14:30|4161.8|4155.8|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|0
1727054080000|2024-09-23 01:14:40|4161.7|4155.7|4160.7|4154.7|4161.7|4155.7|4160.3|4154.3|2
1727054090000|2024-09-23 01:14:50|4160.3|4154.3|4160.7|4154.7|4160.7|4154.7|4160.3|4154.3|0
1727054100000|2024-09-23 01:15:00|4161.2|4155.2|4161.2|4155.2|4161.3|4155.3|4160.8|4154.8|1
1727054110000|2024-09-23 01:15:10|4161.3|4155.3|4158.8|4152.8|4161.3|4155.3|4158.3|4152.3|142
1727054120000|2024-09-23 01:15:20|4158.6|4152.6|4159.5|4153.5|4159.5|4153.5|4158.3|4152.3|1
1727054130000|2024-09-23 01:15:30|4159.3|4153.3|4159.3|4153.3|4159.5|4153.5|4159.3|4153.3|0
1727054160000|2024-09-23 01:16:00|4159.8|4153.8|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|3
1727054170000|2024-09-23 01:16:10|4159.3|4153.3|4160.2|4154.2|4160.2|4154.2|4159.3|4153.3|1
1727054180000|2024-09-23 01:16:20|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1727054190000|2024-09-23 01:16:30|4161|4155|4161.2|4155.2|4161.2|4155.2|4161|4155|0
1727054200000|2024-09-23 01:16:40|4161|4155|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|0
1727054210000|2024-09-23 01:16:50|4161.2|4155.2|4161.3|4155.3|4161.3|4155.3|4161.2|4155.2|0
1727054220000|2024-09-23 01:17:00|4161.7|4155.7|4161|4155|4161.7|4155.7|4160.7|4154.7|1
1727054230000|2024-09-23 01:17:10|4161.2|4155.2|4161.2|4155.2|4161.3|4155.3|4160.7|4154.7|1
1727054240000|2024-09-23 01:17:20|4161|4155|4161.2|4155.2|4161.2|4155.2|4161|4155|0
1727054270000|2024-09-23 01:17:50|4161|4155|4161.2|4155.2|4161.2|4155.2|4161|4155|0
1727054280000|2024-09-23 01:18:00|4161|4155|4158.3|4152.3|4161|4155|4158.3|4152.3|3
1727054290000|2024-09-23 01:18:10|4159|4153|4158.3|4152.3|4159|4153|4158.3|4152.3|6
1727054300000|2024-09-23 01:18:20|4158.8|4152.8|4158.5|4152.5|4158.8|4152.8|4158.5|4152.5|0
1727054310000|2024-09-23 01:18:30|4159|4153|4158.5|4152.5|4159|4153|4158.3|4152.3|0
1727054320000|2024-09-23 01:18:40|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.5|4152.5|0
1727054330000|2024-09-23 01:18:50|4158.5|4152.5|4159.3|4153.3|4159.3|4153.3|4158.3|4152.3|0
1727054340000|2024-09-23 01:19:00|4158.5|4152.5|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|1
1727054350000|2024-09-23 01:19:10|4158.5|4152.5|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|0
1727054370000|2024-09-23 01:19:30|4158.8|4152.8|4159.2|4153.2|4159.3|4153.3|4158.8|4152.8|0
1727054380000|2024-09-23 01:19:40|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159|4153|0
1727054400000|2024-09-23 01:20:00|4159.2|4153.2|4160.2|4154.2|4160.3|4154.3|4158.3|4152.3|1
1727054410000|2024-09-23 01:20:10|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1727054420000|2024-09-23 01:20:20|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.3|4154.3|0
1727054430000|2024-09-23 01:20:30|4160.8|4154.8|4160.7|4154.7|4160.8|4154.8|4160.7|4154.7|2
1727054440000|2024-09-23 01:20:40|4160.8|4154.8|4160.7|4154.7|4160.8|4154.8|4160.7|4154.7|1
1727054460000|2024-09-23 01:21:00|4160.8|4154.8|4162.7|4156.7|4163|4157|4160.8|4154.8|5
1727054470000|2024-09-23 01:21:10|4162|4156|4161.3|4155.3|4162|4156|4161.3|4155.3|2
1727054480000|2024-09-23 01:21:20|4157.3|4151.3|4156.8|4150.8|4157.3|4151.3|4155.8|4149.8|15
1727054490000|2024-09-23 01:21:30|4156.5|4150.5|4157.2|4151.2|4157.2|4151.2|4156.5|4150.5|0
1727054500000|2024-09-23 01:21:40|4157.7|4151.7|4157.8|4151.8|4158.2|4152.2|4157.7|4151.7|1
1727054510000|2024-09-23 01:21:50|4158.2|4152.2|4158.3|4152.3|4158.3|4152.3|4158.2|4152.2|0
1727054520000|2024-09-23 01:22:00|4160|4154|4160|4154|4160.2|4154.2|4159.7|4153.7|1
1727054530000|2024-09-23 01:22:10|4159.7|4153.7|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|1
1727054540000|2024-09-23 01:22:20|4160|4154|4160|4154|4160|4154|4159.7|4153.7|1
1727054560000|2024-09-23 01:22:40|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1727054570000|2024-09-23 01:22:50|4160|4154|4160.2|4154.2|4160.2|4154.2|4160|4154|0
1727054580000|2024-09-23 01:23:00|4160.5|4154.5|4162.2|4156.2|4162.2|4156.2|4160.5|4154.5|3
1727054590000|2024-09-23 01:23:10|4162.3|4156.3|4163|4157|4163.2|4157.2|4162.3|4156.3|2
1727054600000|2024-09-23 01:23:20|4163.2|4157.2|4163|4157|4163.2|4157.2|4163|4157|0
1727054610000|2024-09-23 01:23:30|4163.2|4157.2|4164|4158|4164.2|4158.2|4163.2|4157.2|3
1727054620000|2024-09-23 01:23:40|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1727054640000|2024-09-23 01:24:00|4164|4158|4163.3|4157.3|4164|4158|4163|4157|2
1727054650000|2024-09-23 01:24:10|4163.7|4157.7|4163.8|4157.8|4163.8|4157.8|4163.2|4157.2|0
1727054660000|2024-09-23 01:24:20|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|1
1727054670000|2024-09-23 01:24:30|4163.7|4157.7|4163.7|4157.7|4164|4158|4163.7|4157.7|0
1727054680000|2024-09-23 01:24:40|4163.5|4157.5|4164|4158|4164|4158|4163.5|4157.5|0
1727054690000|2024-09-23 01:24:50|4163.7|4157.7|4163.2|4157.2|4163.7|4157.7|4163|4157|0
1727054700000|2024-09-23 01:25:00|4163.3|4157.3|4162|4156|4163.3|4157.3|4162|4156|2
1727054710000|2024-09-23 01:25:10|4161.7|4155.7|4161.3|4155.3|4161.7|4155.7|4160.5|4154.5|2
1727054720000|2024-09-23 01:25:20|4161.7|4155.7|4163.2|4157.2|4163.3|4157.3|4161.7|4155.7|1
1727054730000|2024-09-23 01:25:30|4162.8|4156.8|4162.2|4156.2|4163|4157|4162|4156|0
1727054740000|2024-09-23 01:25:40|4162|4156|4162.2|4156.2|4162.3|4156.3|4161.2|4155.2|0
1727054750000|2024-09-23 01:25:50|4162.3|4156.3|4162.2|4156.2|4162.3|4156.3|4162.2|4156.2|0
1727054760000|2024-09-23 01:26:00|4162.7|4156.7|4161.7|4155.7|4162.7|4156.7|4161.7|4155.7|1
1727054770000|2024-09-23 01:26:10|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161|4155|1
1727054780000|2024-09-23 01:26:20|4161.2|4155.2|4161.2|4155.2|4161.3|4155.3|4161.2|4155.2|0
1727054790000|2024-09-23 01:26:30|4161|4155|4161.2|4155.2|4161.3|4155.3|4161|4155|0
1727054800000|2024-09-23 01:26:40|4161.3|4155.3|4161.2|4155.2|4161.3|4155.3|4161.2|4155.2|0
1727054810000|2024-09-23 01:26:50|4161.3|4155.3|4161.2|4155.2|4161.3|4155.3|4161.2|4155.2|0
1727054820000|2024-09-23 01:27:00|4161|4155|4160.7|4154.7|4161|4155|4160.7|4154.7|0
1727054830000|2024-09-23 01:27:10|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4160|4154|0
1727054840000|2024-09-23 01:27:20|4161|4155|4161.2|4155.2|4161.3|4155.3|4161|4155|3
1727054850000|2024-09-23 01:27:30|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1727054860000|2024-09-23 01:27:40|4160.7|4154.7|4161.7|4155.7|4162|4156|4160.7|4154.7|4
1727054880000|2024-09-23 01:28:00|||||||||1
1727054890000|2024-09-23 01:28:10|4161.8|4155.8|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|1
1727054900000|2024-09-23 01:28:20|4162.3|4156.3|4162.7|4156.7|4162.7|4156.7|4162.2|4156.2|0
1727054910000|2024-09-23 01:28:30|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4162|4156|1
1727054920000|2024-09-23 01:28:40|4163.7|4157.7|4163.2|4157.2|4163.7|4157.7|4163|4157|2
1727054930000|2024-09-23 01:28:50|4163.7|4157.7|4163.5|4157.5|4163.7|4157.7|4163.2|4157.2|1
1727054940000|2024-09-23 01:29:00|4163.7|4157.7|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|2
1727054950000|2024-09-23 01:29:10|4164.5|4158.5|4164.7|4158.7|4164.7|4158.7|4164.2|4158.2|0
1727054960000|2024-09-23 01:29:20|4165.3|4159.3|4165.7|4159.7|4165.7|4159.7|4165.2|4159.2|3
1727054970000|2024-09-23 01:29:30|4165.5|4159.5|4165|4159|4165.5|4159.5|4165|4159|1
1727054980000|2024-09-23 01:29:40|4164.3|4158.3|4163.8|4157.8|4165|4159|4163.3|4157.3|2
1727054990000|2024-09-23 01:29:50|4163.7|4157.7|4163.2|4157.2|4163.8|4157.8|4163|4157|0
1727055000000|2024-09-23 01:30:00|4163.3|4157.3|4163.2|4157.2|4163.3|4157.3|4163|4157|0
1727055010000|2024-09-23 01:30:10|4163|4157|4163.3|4157.3|4163.3|4157.3|4162.7|4156.7|0
1727055020000|2024-09-23 01:30:20|4163.2|4157.2|4163.3|4157.3|4163.3|4157.3|4163.2|4157.2|0
1727055030000|2024-09-23 01:30:30|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1727055040000|2024-09-23 01:30:40|4163|4157|4162.7|4156.7|4163|4157|4162.2|4156.2|0
1727055050000|2024-09-23 01:30:50|4163|4157|4163.3|4157.3|4163.3|4157.3|4163|4157|0
1727055060000|2024-09-23 01:31:00|4163.2|4157.2|4159.3|4153.3|4163.2|4157.2|4158.8|4152.8|9
1727055080000|2024-09-23 01:31:20|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1727055110000|2024-09-23 01:31:50|4159|4153|4158.3|4152.3|4159.3|4153.3|4158.3|4152.3|0
1727055120000|2024-09-23 01:32:00|4158.2|4152.2|4159.3|4153.3|4159.3|4153.3|4158.2|4152.2|0
1727055140000|2024-09-23 01:32:20|4159.7|4153.7|4159.3|4153.3|4159.7|4153.7|4159.3|4153.3|1
1727055150000|2024-09-23 01:32:30|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1727055160000|2024-09-23 01:32:40|4159.3|4153.3|4158.3|4152.3|4159.3|4153.3|4158|4152|0
1727055170000|2024-09-23 01:32:50|4158.5|4152.5|4159.3|4153.3|4159.3|4153.3|4158.5|4152.5|2
1727055180000|2024-09-23 01:33:00|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1727055190000|2024-09-23 01:33:10|4159.3|4153.3|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|0
1727055200000|2024-09-23 01:33:20|4159.5|4153.5|4159.7|4153.7|4160.2|4154.2|4159.5|4153.5|0
1727055210000|2024-09-23 01:33:30|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159|4153|3
1727055230000|2024-09-23 01:33:50|4158.8|4152.8|4159.2|4153.2|4159.5|4153.5|4158.8|4152.8|0
1727055240000|2024-09-23 01:34:00|4159.3|4153.3|4158.5|4152.5|4159.3|4153.3|4157.8|4151.8|1
1727055250000|2024-09-23 01:34:10|4158.3|4152.3|4158.3|4152.3|4158.5|4152.5|4158.3|4152.3|0
1727055270000|2024-09-23 01:34:30|4159|4153|4159.3|4153.3|4159.3|4153.3|4158.8|4152.8|0
1727055280000|2024-09-23 01:34:40|4159|4153|4159.3|4153.3|4159.3|4153.3|4159|4153|0
1727055300000|2024-09-23 01:35:00|4159|4153|4158.8|4152.8|4159.3|4153.3|4158.3|4152.3|0
1727055310000|2024-09-23 01:35:10|4158.7|4152.7|4158.8|4152.8|4158.8|4152.8|4158.7|4152.7|0
1727055320000|2024-09-23 01:35:20|4159|4153|4159|4153|4159|4153|4159|4153|0
1727055330000|2024-09-23 01:35:30|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|1
1727055340000|2024-09-23 01:35:40|4160|4154|4160.8|4154.8|4160.8|4154.8|4160|4154|2
1727055350000|2024-09-23 01:35:50|4161.5|4155.5|4161.3|4155.3|4161.5|4155.5|4161.3|4155.3|1
1727055360000|2024-09-23 01:36:00|4161.5|4155.5|4161.3|4155.3|4161.5|4155.5|4161.2|4155.2|0
1727055400000|2024-09-23 01:36:40|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1727055410000|2024-09-23 01:36:50|4162.5|4156.5|4162.3|4156.3|4162.5|4156.5|4162.3|4156.3|2
1727055430000|2024-09-23 01:37:10|4162.2|4156.2|4162.3|4156.3|4162.3|4156.3|4162.2|4156.2|0
1727055440000|2024-09-23 01:37:20|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1727055460000|2024-09-23 01:37:40|4160.3|4154.3|4160.6|4154.6|4160.6|4154.6|4160.2|4154.2|1
1727055470000|2024-09-23 01:37:50|4160.5|4154.5|4160.3|4154.3|4160.6|4154.6|4160.3|4154.3|0
1727055500000|2024-09-23 01:38:20|4160|4154|4159.3|4153.3|4160|4154|4159.3|4153.3|0
1727055510000|2024-09-23 01:38:30|4159.5|4153.5|4159.3|4153.3|4159.5|4153.5|4159.3|4153.3|0
1727055520000|2024-09-23 01:38:40|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1727055530000|2024-09-23 01:38:50|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1727055540000|2024-09-23 01:39:00|4160.3|4154.3|4160.3|4154.3|4160.5|4154.5|4160.3|4154.3|0
1727055550000|2024-09-23 01:39:10|4160.2|4154.2|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1727055560000|2024-09-23 01:39:20|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|1
1727055570000|2024-09-23 01:39:30|4161.3|4155.3|4159.8|4153.8|4161.3|4155.3|4159.8|4153.8|0
1727055580000|2024-09-23 01:39:40|4160|4154|4160.3|4154.3|4160.3|4154.3|4160|4154|1
1727055590000|2024-09-23 01:39:50|4160.5|4154.5|4160.3|4154.3|4160.5|4154.5|4159.8|4153.8|0
1727055600000|2024-09-23 01:40:00|4160.5|4154.5|4160.3|4154.3|4160.5|4154.5|4159.3|4153.3|0
1727055610000|2024-09-23 01:40:10|4160.5|4154.5|4160|4154|4160.5|4154.5|4160|4154|2
1727055620000|2024-09-23 01:40:20|4159.8|4153.8|4160.5|4154.5|4160.5|4154.5|4159.8|4153.8|2
1727055630000|2024-09-23 01:40:30|4160.3|4154.3|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|0
1727055640000|2024-09-23 01:40:40|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1727055650000|2024-09-23 01:40:50|4162|4156|4162|4156|4162|4156|4162|4156|0
1727055660000|2024-09-23 01:41:00|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4161.8|4155.8|3
1727055680000|2024-09-23 01:41:20|4162.2|4156.2|4162.8|4156.8|4162.8|4156.8|4162.2|4156.2|0
1727055700000|2024-09-23 01:41:40|4162.3|4156.3|4162.2|4156.2|4162.3|4156.3|4162.2|4156.2|4
1727055710000|2024-09-23 01:41:50|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|0
1727055720000|2024-09-23 01:42:00|4162.7|4156.7|4162.2|4156.2|4162.8|4156.8|4162.2|4156.2|2
1727055730000|2024-09-23 01:42:10|4162.3|4156.3|4161.8|4155.8|4162.3|4156.3|4161.7|4155.7|0
1727055740000|2024-09-23 01:42:20|4162.2|4156.2|4162.2|4156.2|4162.3|4156.3|4162.2|4156.2|0
1727055750000|2024-09-23 01:42:30|4161.8|4155.8|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|9
1727055760000|2024-09-23 01:42:40|4161.3|4155.3|4161.2|4155.2|4161.3|4155.3|4161.2|4155.2|1
1727055770000|2024-09-23 01:42:50|4160.8|4154.8|4160.2|4154.2|4160.8|4154.8|4160.2|4154.2|1
1727055780000|2024-09-23 01:43:00|4159.8|4153.8|4159.8|4153.8|4160.2|4154.2|4159.8|4153.8|0
1727055790000|2024-09-23 01:43:10|4160.3|4154.3|4159.5|4153.5|4160.3|4154.3|4158.8|4152.8|1
1727055800000|2024-09-23 01:43:20|4159|4153|4159.3|4153.3|4159.3|4153.3|4158.8|4152.8|0
1727055810000|2024-09-23 01:43:30|4158.8|4152.8|4158.3|4152.3|4159.2|4153.2|4157.8|4151.8|0
1727055820000|2024-09-23 01:43:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1727055840000|2024-09-23 01:44:00|4157.5|4151.5|4157.8|4151.8|4158.2|4152.2|4157.5|4151.5|0
1727055850000|2024-09-23 01:44:10|4157.5|4151.5|4158.5|4152.5|4158.5|4152.5|4157.5|4151.5|0
1727055860000|2024-09-23 01:44:20|4158.1|4152.1|4157.5|4151.5|4158.1|4152.1|4157.5|4151.5|0
1727055870000|2024-09-23 01:44:30|4158.2|4152.2|4157.5|4151.5|4158.3|4152.3|4157.5|4151.5|0
1727055880000|2024-09-23 01:44:40|4157.6|4151.6|4157.6|4151.6|4158.5|4152.5|4157.6|4151.6|0
1727055890000|2024-09-23 01:44:50|4158.1|4152.1|4158.5|4152.5|4158.5|4152.5|4157.6|4151.6|0
1727055900000|2024-09-23 01:45:00|4158.3|4152.3|4158.5|4152.5|4158.5|4152.5|4157.8|4151.8|0
1727055910000|2024-09-23 01:45:10|4159.2|4153.2|4157.8|4151.8|4159.3|4153.3|4157.6|4151.6|3
1727055920000|2024-09-23 01:45:20|4157.5|4151.5|4157.8|4151.8|4158|4152|4157.5|4151.5|0
1727055930000|2024-09-23 01:45:30|4157.5|4151.5|4156.5|4150.5|4157.5|4151.5|4156.5|4150.5|0
1727055940000|2024-09-23 01:45:40|4157.7|4151.7|4157.3|4151.3|4157.7|4151.7|4156.8|4150.8|4
1727055950000|2024-09-23 01:45:50|4157.2|4151.2|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|0
1727055970000|2024-09-23 01:46:10|4157.5|4151.5|4157.7|4151.7|4157.8|4151.8|4157.5|4151.5|0
1727055990000|2024-09-23 01:46:30|4157.3|4151.3|4157.3|4151.3|4157.5|4151.5|4157.3|4151.3|0
1727056000000|2024-09-23 01:46:40|||||||||2
1727056010000|2024-09-23 01:46:50|4157|4151|4156.3|4150.3|4157|4151|4156.3|4150.3|0
1727056020000|2024-09-23 01:47:00|4156.2|4150.2|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|1
1727056030000|2024-09-23 01:47:10|4156.5|4150.5|4156.2|4150.2|4156.5|4150.5|4156.2|4150.2|1
1727056040000|2024-09-23 01:47:20|4156.5|4150.5|4156.2|4150.2|4156.5|4150.5|4156.2|4150.2|1
1727056050000|2024-09-23 01:47:30|4156|4150|4155.2|4149.2|4156|4150|4155.2|4149.2|1
1727056060000|2024-09-23 01:47:40|4155.3|4149.3|4155.3|4149.3|4155.7|4149.7|4155.2|4149.2|4
1727056070000|2024-09-23 01:47:50|4155.2|4149.2|4155.2|4149.2|4155.3|4149.3|4155.2|4149.2|0
1727056080000|2024-09-23 01:48:00|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1727056090000|2024-09-23 01:48:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1727056100000|2024-09-23 01:48:20|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.2|4150.2|0
1727056110000|2024-09-23 01:48:30|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|1
1727056130000|2024-09-23 01:48:50|||||||||1
1727056140000|2024-09-23 01:49:00|4155.7|4149.7|4155.8|4149.8|4156.3|4150.3|4155.3|4149.3|3
1727056150000|2024-09-23 01:49:10|4156.3|4150.3|4155.3|4149.3|4156.3|4150.3|4155.3|4149.3|0
1727056160000|2024-09-23 01:49:20|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1727056170000|2024-09-23 01:49:30|4155.2|4149.2|4155.3|4149.3|4155.3|4149.3|4155.2|4149.2|1
1727056180000|2024-09-23 01:49:40|4155.2|4149.2|4155.3|4149.3|4155.3|4149.3|4155.2|4149.2|1
1727056200000|2024-09-23 01:50:00|4155.7|4149.7|4155.3|4149.3|4155.7|4149.7|4155.3|4149.3|0
1727056220000|2024-09-23 01:50:20|4155.7|4149.7|4155.3|4149.3|4155.7|4149.7|4155.3|4149.3|0
1727056230000|2024-09-23 01:50:30|4156.2|4150.2|4156.2|4150.2|4156.3|4150.3|4155.8|4149.8|3
1727056240000|2024-09-23 01:50:40|4156.3|4150.3|4155.2|4149.2|4156.3|4150.3|4155.2|4149.2|3
1727056250000|2024-09-23 01:50:50|4155.3|4149.3|4155.2|4149.2|4155.3|4149.3|4155.2|4149.2|0
1727056260000|2024-09-23 01:51:00|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|0
1727056270000|2024-09-23 01:51:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1727056280000|2024-09-23 01:51:20|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.8|4148.8|1
1727056290000|2024-09-23 01:51:30|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1727056300000|2024-09-23 01:51:40|4155.7|4149.7|4155.8|4149.8|4155.8|4149.8|4155.7|4149.7|0
1727056310000|2024-09-23 01:51:50|4156|4150|4156.3|4150.3|4156.3|4150.3|4155.7|4149.7|1
1727056320000|2024-09-23 01:52:00|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1727056330000|2024-09-23 01:52:10|4155.8|4149.8|4155.2|4149.2|4155.8|4149.8|4154.8|4148.8|6
1727056350000|2024-09-23 01:52:30|4155.7|4149.7|4155.2|4149.2|4155.7|4149.7|4154.8|4148.8|1
1727056370000|2024-09-23 01:52:50|4154.8|4148.8|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|0
1727056380000|2024-09-23 01:53:00|4154.8|4148.8|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|19
1727056390000|2024-09-23 01:53:10|||||||||19
1727056410000|2024-09-23 01:53:30|4154.8|4148.8|4154.7|4148.7|4154.8|4148.8|4154.7|4148.7|0
1727056430000|2024-09-23 01:53:50|4155.2|4149.2|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|1
1727056450000|2024-09-23 01:54:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1727056460000|2024-09-23 01:54:20|4156.2|4150.2|4155.3|4149.3|4156.2|4150.2|4155.3|4149.3|0
1727056470000|2024-09-23 01:54:30|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1727056480000|2024-09-23 01:54:40|4155.3|4149.3|4154.8|4148.8|4155.8|4149.8|4154.8|4148.8|2
1727056490000|2024-09-23 01:54:50|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1727056500000|2024-09-23 01:55:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1727056510000|2024-09-23 01:55:10|4154.7|4148.7|4154.8|4148.8|4154.8|4148.8|4154.7|4148.7|0
1727056520000|2024-09-23 01:55:20|4154.7|4148.7|4154.8|4148.8|4154.8|4148.8|4154.7|4148.7|1
1727056530000|2024-09-23 01:55:30|4155.3|4149.3|4155.2|4149.2|4155.3|4149.3|4155.2|4149.2|3
1727056540000|2024-09-23 01:55:40|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.8|4148.8|0
1727056550000|2024-09-23 01:55:50|4155.3|4149.3|4155.7|4149.7|4155.8|4149.8|4155.3|4149.3|0
1727056560000|2024-09-23 01:56:00|4155|4149|4154.8|4148.8|4155.2|4149.2|4154.8|4148.8|3
1727056570000|2024-09-23 01:56:10|4154.7|4148.7|4154.8|4148.8|4154.8|4148.8|4154.7|4148.7|0
1727056580000|2024-09-23 01:56:20|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|1
1727056590000|2024-09-23 01:56:30|4156|4150|4155.7|4149.7|4156|4150|4155.7|4149.7|0
1727056600000|2024-09-23 01:56:40|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|1
1727056610000|2024-09-23 01:56:50|4155.3|4149.3|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|0
1727056630000|2024-09-23 01:57:10|4155.3|4149.3|4155.8|4149.8|4155.8|4149.8|4155.2|4149.2|0
1727056640000|2024-09-23 01:57:20|4156.3|4150.3|4156.7|4150.7|4156.8|4150.8|4156.2|4150.2|1
1727056650000|2024-09-23 01:57:30|4156.3|4150.3|4156.2|4150.2|4156.3|4150.3|4156.2|4150.2|1
1727056670000|2024-09-23 01:57:50|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1727056680000|2024-09-23 01:58:00|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156|4150|1
1727056690000|2024-09-23 01:58:10|4156|4150|4156.2|4150.2|4156.2|4150.2|4156|4150|0
1727056740000|2024-09-23 01:59:00|4155.8|4149.8|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|0
1727056750000|2024-09-23 01:59:10|4155.8|4149.8|4155.7|4149.7|4155.8|4149.8|4155.7|4149.7|0
1727056790000|2024-09-23 01:59:50|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|1
1727056800000|2024-09-23 02:00:00|4155.2|4149.2|4155.3|4149.3|4155.7|4149.7|4154.8|4148.8|3
1727056810000|2024-09-23 02:00:10|4154.8|4148.8|4154.7|4148.7|4154.8|4148.8|4154.7|4148.7|2
1727056820000|2024-09-23 02:00:20|4154.4|4148.4|4151.7|4145.7|4154.4|4148.4|4151.7|4145.7|8
1727056840000|2024-09-23 02:00:40|4151.8|4145.8|4152.2|4146.2|4152.2|4146.2|4151.8|4145.8|3
1727056850000|2024-09-23 02:00:50|4152|4146|4151.7|4145.7|4152|4146|4151.7|4145.7|0
1727056860000|2024-09-23 02:01:00|4151.8|4145.8|4151.3|4145.3|4151.8|4145.8|4151|4145|3
1727056870000|2024-09-23 02:01:10|4151.2|4145.2|4151.2|4145.2|4151.3|4145.3|4151.2|4145.2|0
1727056880000|2024-09-23 02:01:20|4151|4145|4150.7|4144.7|4151.2|4145.2|4150.7|4144.7|1
1727056890000|2024-09-23 02:01:30|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1727056900000|2024-09-23 02:01:40|4152|4146|4152.3|4146.3|4152.3|4146.3|4152|4146|1
1727056910000|2024-09-23 02:01:50|4152.2|4146.2|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|0
1727056920000|2024-09-23 02:02:00|4150.7|4144.7|4151.7|4145.7|4151.7|4145.7|4150.7|4144.7|1
1727056930000|2024-09-23 02:02:10|4151|4145|4151.2|4145.2|4151.2|4145.2|4151|4145|2
1727056940000|2024-09-23 02:02:20|4151|4145|4151|4145|4151.2|4145.2|4151|4145|0
1727056950000|2024-09-23 02:02:30|4151.2|4145.2|4151.3|4145.3|4151.3|4145.3|4151|4145|0
1727056960000|2024-09-23 02:02:40|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|0
1727056970000|2024-09-23 02:02:50|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|1
1727057020000|2024-09-23 02:03:40|4150.8|4144.8|4150.2|4144.2|4150.8|4144.8|4150.2|4144.2|0
1727057030000|2024-09-23 02:03:50|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.2|4144.2|0
1727057040000|2024-09-23 02:04:00|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1727057050000|2024-09-23 02:04:10|4149.8|4143.8|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|2
1727057060000|2024-09-23 02:04:20|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1727057070000|2024-09-23 02:04:30|4149|4143|4148.8|4142.8|4149|4143|4148.8|4142.8|1
1727057080000|2024-09-23 02:04:40|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.5|4142.5|4
1727057100000|2024-09-23 02:05:00|4147.5|4141.5|4147.8|4141.8|4147.8|4141.8|4147.5|4141.5|3
1727057110000|2024-09-23 02:05:10|4148|4142|4148|4142|4148|4142|4148|4142|1
1727057120000|2024-09-23 02:05:20|4147.6|4141.6|4147.1|4141.1|4147.6|4141.6|4147.1|4141.1|2
1727057130000|2024-09-23 02:05:30|4147.5|4141.5|4148|4142|4148.2|4142.2|4147.5|4141.5|2
1727057140000|2024-09-23 02:05:40|||||||||2
1727057160000|2024-09-23 02:06:00|4147.8|4141.8|4147.1|4141.1|4147.8|4141.8|4147.1|4141.1|4
1727057170000|2024-09-23 02:06:10|4147.5|4141.5|4148|4142|4148.3|4142.3|4147.1|4141.1|0
1727057190000|2024-09-23 02:06:30|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|1
1727057200000|2024-09-23 02:06:40|4149|4143|4148.8|4142.8|4149.3|4143.3|4148.8|4142.8|0
1727057220000|2024-09-23 02:07:00|4149.2|4143.2|4149.8|4143.8|4149.8|4143.8|4148.8|4142.8|2
1727057230000|2024-09-23 02:07:10|4149.7|4143.7|4149.8|4143.8|4149.8|4143.8|4149.7|4143.7|0
1727057250000|2024-09-23 02:07:30|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1727057260000|2024-09-23 02:07:40|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1727057270000|2024-09-23 02:07:50|4149.7|4143.7|4149.8|4143.8|4149.8|4143.8|4149.7|4143.7|0
1727057280000|2024-09-23 02:08:00|4149.7|4143.7|4149.8|4143.8|4149.8|4143.8|4149.7|4143.7|0
1727057300000|2024-09-23 02:08:20|4149.3|4143.3|4148.8|4142.8|4149.3|4143.3|4148.7|4142.7|1
1727057320000|2024-09-23 02:08:40|4148.5|4142.5|4148.3|4142.3|4148.5|4142.5|4148.3|4142.3|1
1727057330000|2024-09-23 02:08:50|4148.5|4142.5|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|0
1727057340000|2024-09-23 02:09:00|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1727057350000|2024-09-23 02:09:10|4148|4142|4148|4142|4148|4142|4147.6|4141.6|0
1727057360000|2024-09-23 02:09:20|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148|4142|0
1727057380000|2024-09-23 02:09:40|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1727057400000|2024-09-23 02:10:00|4149.7|4143.7|4149.8|4143.8|4150|4144|4149.3|4143.3|0
1727057410000|2024-09-23 02:10:10|4150|4144|4149.8|4143.8|4150|4144|4149.8|4143.8|1
1727057420000|2024-09-23 02:10:20|4150.8|4144.8|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|7
1727057430000|2024-09-23 02:10:30|4151|4145|4151.3|4145.3|4151.3|4145.3|4151|4145|0
1727057440000|2024-09-23 02:10:40|4151.7|4145.7|4151.8|4145.8|4151.8|4145.8|4151.7|4145.7|0
1727057450000|2024-09-23 02:10:50|4151.7|4145.7|4151.2|4145.2|4151.7|4145.7|4150.8|4144.8|4
1727057460000|2024-09-23 02:11:00|4150.8|4144.8|4151.2|4145.2|4151.2|4145.2|4150.8|4144.8|0
1727057470000|2024-09-23 02:11:10|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1727057490000|2024-09-23 02:11:30|4151.2|4145.2|4151.2|4145.2|4151.3|4145.3|4151.2|4145.2|0
1727057500000|2024-09-23 02:11:40|4150.8|4144.8|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|0
1727057510000|2024-09-23 02:11:50|4151.2|4145.2|4151.2|4145.2|4151.3|4145.3|4151.2|4145.2|0
1727057520000|2024-09-23 02:12:00|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1727057530000|2024-09-23 02:12:10|4151.2|4145.2|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|0
1727057540000|2024-09-23 02:12:20|4151.2|4145.2|4151.3|4145.3|4151.3|4145.3|4151.2|4145.2|0
1727057560000|2024-09-23 02:12:40|4151|4145|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|0
1727057570000|2024-09-23 02:12:50|4151.2|4145.2|4151.3|4145.3|4151.3|4145.3|4151.2|4145.2|0
1727057580000|2024-09-23 02:13:00|4151.2|4145.2|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|0
1727057590000|2024-09-23 02:13:10|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|0
1727057600000|2024-09-23 02:13:20|4150.8|4144.8|4153.3|4147.3|4153.3|4147.3|4150.8|4144.8|28
1727057610000|2024-09-23 02:13:30|4153|4147|4152.7|4146.7|4153|4147|4152.7|4146.7|1
1727057630000|2024-09-23 02:13:50|4152.5|4146.5|4152.7|4146.7|4152.7|4146.7|4152.5|4146.5|6
1727057640000|2024-09-23 02:14:00|||||||||1
1727057650000|2024-09-23 02:14:10|4150.3|4144.3|4151.3|4145.3|4151.3|4145.3|4150.3|4144.3|26
1727057660000|2024-09-23 02:14:20|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|8
1727057670000|2024-09-23 02:14:30|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1727057680000|2024-09-23 02:14:40|4150.5|4144.5|4150.5|4144.5|4151|4145|4150.5|4144.5|0
1727057700000|2024-09-23 02:15:00|4150.6|4144.6|4150.5|4144.5|4151|4145|4150.5|4144.5|0
1727057710000|2024-09-23 02:15:10|4150.3|4144.3|4150.5|4144.5|4150.5|4144.5|4150.3|4144.3|0
1727057720000|2024-09-23 02:15:20|4150.8|4144.8|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|0
1727057750000|2024-09-23 02:15:50|4151.2|4145.2|4150.5|4144.5|4151.2|4145.2|4150.5|4144.5|1
1727057770000|2024-09-23 02:16:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1727057790000|2024-09-23 02:16:30|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1727057830000|2024-09-23 02:17:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1727057860000|2024-09-23 02:17:40|4149.8|4143.8|4150.8|4144.8|4150.8|4144.8|4149.8|4143.8|2
1727057870000|2024-09-23 02:17:50|4151.2|4145.2|4151.3|4145.3|4151.3|4145.3|4151.2|4145.2|0
1727057880000|2024-09-23 02:18:00|4151.8|4145.8|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|0
1727057890000|2024-09-23 02:18:10|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1727057910000|2024-09-23 02:18:30|4152.3|4146.3|4151.8|4145.8|4152.3|4146.3|4151.8|4145.8|0
1727057920000|2024-09-23 02:18:40|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1727057930000|2024-09-23 02:18:50|4152.2|4146.2|4152.2|4146.2|4152.3|4146.3|4152.2|4146.2|0
1727057940000|2024-09-23 02:19:00|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1727057950000|2024-09-23 02:19:10|4152.2|4146.2|4152.3|4146.3|4152.3|4146.3|4152.2|4146.2|0
1727057970000|2024-09-23 02:19:30|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1727058010000|2024-09-23 02:20:10|4152.9|4146.9|4153.3|4147.3|4153.3|4147.3|4152.9|4146.9|7
1727058050000|2024-09-23 02:20:50|4153.2|4147.2|4153.3|4147.3|4153.3|4147.3|4153.2|4147.2|0
1727058060000|2024-09-23 02:21:00|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1727058100000|2024-09-23 02:21:40|4153.8|4147.8|4153.7|4147.7|4153.8|4147.8|4153.7|4147.7|0
1727058160000|2024-09-23 02:22:40|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|1
1727058180000|2024-09-23 02:23:00|4153.3|4147.3|4153.7|4147.7|4153.7|4147.7|4153.3|4147.3|0
1727058230000|2024-09-23 02:23:50|4153.2|4147.2|4153.2|4147.2|4153.3|4147.3|4153.2|4147.2|1
1727058240000|2024-09-23 02:24:00|4153.3|4147.3|4153.7|4147.7|4153.7|4147.7|4153.3|4147.3|0
1727058260000|2024-09-23 02:24:20|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|3
1727058300000|2024-09-23 02:25:00|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1727058360000|2024-09-23 02:26:00|4154.2|4148.2|4154.3|4148.3|4154.3|4148.3|4154.2|4148.2|3
1727058370000|2024-09-23 02:26:10|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1727058390000|2024-09-23 02:26:30|4154.3|4148.3|4154.7|4148.7|4154.7|4148.7|4154.3|4148.3|0
1727058420000|2024-09-23 02:27:00|4155.2|4149.2|4155.7|4149.7|4155.8|4149.8|4155.2|4149.2|4
1727058570000|2024-09-23 02:29:30|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|2
1727058590000|2024-09-23 02:29:50|4154.8|4148.8|4154.7|4148.7|4154.8|4148.8|4154.5|4148.5|2
1727058600000|2024-09-23 02:30:00|4156|4150|4155.7|4149.7|4156.3|4150.3|4154.7|4148.7|4
1727058610000|2024-09-23 02:30:10|4155.5|4149.5|4155.3|4149.3|4155.7|4149.7|4154.7|4148.7|3
1727058620000|2024-09-23 02:30:20|4155.2|4149.2|4155.3|4149.3|4155.7|4149.7|4154.7|4148.7|1
1727058630000|2024-09-23 02:30:30|4155.2|4149.2|4154|4148|4155.3|4149.3|4153.5|4147.5|2
1727058640000|2024-09-23 02:30:40|4154.5|4148.5|4155.3|4149.3|4155.3|4149.3|4154.5|4148.5|1
1727058650000|2024-09-23 02:30:50|4155|4149|4155.3|4149.3|4155.3|4149.3|4154.3|4148.3|0
1727058660000|2024-09-23 02:31:00|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.3|4149.3|0
1727058670000|2024-09-23 02:31:10|4155.3|4149.3|4156|4150|4156|4150|4155.3|4149.3|0
1727058680000|2024-09-23 02:31:20|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.7|4149.7|0
1727058700000|2024-09-23 02:31:40|4156|4150|4156|4150|4156|4150|4156|4150|1
1727058710000|2024-09-23 02:31:50|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4155.7|4149.7|1
1727058720000|2024-09-23 02:32:00|4156.2|4150.2|4156.7|4150.7|4156.8|4150.8|4156.2|4150.2|0
1727058730000|2024-09-23 02:32:10|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|4
1727058740000|2024-09-23 02:32:20|4157.2|4151.2|4158.5|4152.5|4158.8|4152.8|4157.2|4151.2|2
1727058750000|2024-09-23 02:32:30|4158.2|4152.2|4158.2|4152.2|4158.3|4152.3|4157.8|4151.8|0
1727058760000|2024-09-23 02:32:40|4158.3|4152.3|4158.3|4152.3|4159.2|4153.2|4158.3|4152.3|2
1727058770000|2024-09-23 02:32:50|4158.5|4152.5|4158.2|4152.2|4158.5|4152.5|4158|4152|0
1727058780000|2024-09-23 02:33:00|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.2|4151.2|1
1727058790000|2024-09-23 02:33:10|4157.5|4151.5|4157.5|4151.5|4158.1|4152.1|4157.5|4151.5|0
1727058800000|2024-09-23 02:33:20|4158.2|4152.2|4157.3|4151.3|4158.2|4152.2|4157.2|4151.2|1
1727058810000|2024-09-23 02:33:30|4157.2|4151.2|4157.2|4151.2|4157.3|4151.3|4156.8|4150.8|0
1727058820000|2024-09-23 02:33:40|4157.3|4151.3|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|1
1727058830000|2024-09-23 02:33:50|4157.2|4151.2|4156.8|4150.8|4157.2|4151.2|4156.8|4150.8|0
1727058840000|2024-09-23 02:34:00|4157.2|4151.2|4157.8|4151.8|4157.8|4151.8|4157.2|4151.2|0
1727058850000|2024-09-23 02:34:10|4158|4152|4158.2|4152.2|4158.2|4152.2|4158|4152|1
1727058860000|2024-09-23 02:34:20|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.3|4152.3|0
1727058870000|2024-09-23 02:34:30|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|0
1727058880000|2024-09-23 02:34:40|4158.7|4152.7|4158.8|4152.8|4158.8|4152.8|4158.7|4152.7|0
1727058890000|2024-09-23 02:34:50|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|2
1727058900000|2024-09-23 02:35:00|4159|4153|4159.3|4153.3|4159.3|4153.3|4159|4153|5
1727058910000|2024-09-23 02:35:10|4160.2|4154.2|4160.3|4154.3|4160.3|4154.3|4160.2|4154.2|1
1727058940000|2024-09-23 02:35:40|4159.7|4153.7|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|1
1727058950000|2024-09-23 02:35:50|4158.8|4152.8|4159.7|4153.7|4159.7|4153.7|4158.7|4152.7|2
1727058960000|2024-09-23 02:36:00|4159.8|4153.8|4161.2|4155.2|4161.2|4155.2|4159.8|4153.8|3
1727058970000|2024-09-23 02:36:10|4161.3|4155.3|4161.3|4155.3|4161.7|4155.7|4161.3|4155.3|0
1727058980000|2024-09-23 02:36:20|4161.2|4155.2|4160.7|4154.7|4161.7|4155.7|4160.7|4154.7|0
1727058990000|2024-09-23 02:36:30|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.3|4154.3|0
1727059000000|2024-09-23 02:36:40|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|1
1727059010000|2024-09-23 02:36:50|4162|4156|4162|4156|4162|4156|4161.3|4155.3|0
1727059020000|2024-09-23 02:37:00|4162.5|4156.5|4163.2|4157.2|4164|4158|4162.5|4156.5|2
1727059030000|2024-09-23 02:37:10|4163|4157|4163.2|4157.2|4163.3|4157.3|4163|4157|1
1727059040000|2024-09-23 02:37:20|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1727059050000|2024-09-23 02:37:30|4162.7|4156.7|4163.2|4157.2|4163.2|4157.2|4162.2|4156.2|1
1727059090000|2024-09-23 02:38:10|4162.8|4156.8|4162.7|4156.7|4162.8|4156.8|4162.7|4156.7|0
1727059100000|2024-09-23 02:38:20|4162.8|4156.8|4162.2|4156.2|4163.2|4157.2|4162.2|4156.2|0
1727059110000|2024-09-23 02:38:30|4162.3|4156.3|4162.2|4156.2|4162.3|4156.3|4162.2|4156.2|0
1727059120000|2024-09-23 02:38:40|4162.3|4156.3|4164.3|4158.3|4164.3|4158.3|4162.2|4156.2|3
1727059130000|2024-09-23 02:38:50|4164.2|4158.2|4164.3|4158.3|4164.3|4158.3|4164.2|4158.2|0
1727059140000|2024-09-23 02:39:00|4164.2|4158.2|4163.7|4157.7|4164.3|4158.3|4163.7|4157.7|1
1727059150000|2024-09-23 02:39:10|4163.8|4157.8|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|1
1727059160000|2024-09-23 02:39:20|4164.2|4158.2|4164.2|4158.2|4164.3|4158.3|4164.2|4158.2|3
1727059170000|2024-09-23 02:39:30|4164.8|4158.8|4164.2|4158.2|4164.8|4158.8|4164.2|4158.2|1
1727059180000|2024-09-23 02:39:40|4163.8|4157.8|4164.2|4158.2|4164.2|4158.2|4163.8|4157.8|0
1727059190000|2024-09-23 02:39:50|4164.8|4158.8|4166.2|4160.2|4166.5|4160.5|4164.7|4158.7|1
1727059200000|2024-09-23 02:40:00|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|1
1727059210000|2024-09-23 02:40:10|4165.3|4159.3|4165.2|4159.2|4165.3|4159.3|4165.2|4159.2|0
1727059220000|2024-09-23 02:40:20|4165.3|4159.3|4167.2|4161.2|4167.2|4161.2|4165.3|4159.3|5
1727059230000|2024-09-23 02:40:30|4167.3|4161.3|4167|4161|4167.7|4161.7|4167|4161|1
1727059240000|2024-09-23 02:40:40|4167.2|4161.2|4167.7|4161.7|4167.7|4161.7|4167.2|4161.2|0
1727059260000|2024-09-23 02:41:00|4166.8|4160.8|4168|4162|4168|4162|4166.8|4160.8|7
1727059270000|2024-09-23 02:41:10|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|1
1727059280000|2024-09-23 02:41:20|4167.3|4161.3|4167.2|4161.2|4167.3|4161.3|4167.2|4161.2|1
1727059290000|2024-09-23 02:41:30|4167.3|4161.3|4167.2|4161.2|4167.7|4161.7|4166.7|4160.7|0
1727059300000|2024-09-23 02:41:40|4166.7|4160.7|4166.2|4160.2|4166.7|4160.7|4166.2|4160.2|0
1727059310000|2024-09-23 02:41:50|4165.7|4159.7|4166.2|4160.2|4166.3|4160.3|4165.3|4159.3|0
1727059320000|2024-09-23 02:42:00|4165.8|4159.8|4165.3|4159.3|4166.2|4160.2|4165.3|4159.3|0
1727059330000|2024-09-23 02:42:10|4165.5|4159.5|4165.2|4159.2|4165.5|4159.5|4165.2|4159.2|0
1727059340000|2024-09-23 02:42:20|4165.3|4159.3|4165.7|4159.7|4165.7|4159.7|4165.3|4159.3|0
1727059350000|2024-09-23 02:42:30|4165.3|4159.3|4165.7|4159.7|4165.7|4159.7|4165.3|4159.3|0
1727059360000|2024-09-23 02:42:40|4165.3|4159.3|4165.3|4159.3|4165.7|4159.7|4165.2|4159.2|1
1727059370000|2024-09-23 02:42:50|4165.7|4159.7|4167.2|4161.2|4167.2|4161.2|4165.7|4159.7|5
1727059380000|2024-09-23 02:43:00|4167|4161|4169.3|4163.3|4169.7|4163.7|4166.2|4160.2|6
1727059390000|2024-09-23 02:43:10|4169.7|4163.7|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|2
1727059410000|2024-09-23 02:43:30|||||||||1
1727059430000|2024-09-23 02:43:50|4169.5|4163.5|4169.3|4163.3|4169.5|4163.5|4169.3|4163.3|1
1727059440000|2024-09-23 02:44:00|4169|4163|4168.7|4162.7|4169|4163|4168.5|4162.5|17
1727059450000|2024-09-23 02:44:10|4168.5|4162.5|4167.2|4161.2|4168.7|4162.7|4167.2|4161.2|5
1727059460000|2024-09-23 02:44:20|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1727059480000|2024-09-23 02:44:40|4166.5|4160.5|4166.8|4160.8|4166.8|4160.8|4166.2|4160.2|0
1727059490000|2024-09-23 02:44:50|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1727059500000|2024-09-23 02:45:00|4166.8|4160.8|4166.3|4160.3|4167.2|4161.2|4166.2|4160.2|1
1727059510000|2024-09-23 02:45:10|4166.2|4160.2|4168.2|4162.2|4168.2|4162.2|4166.2|4160.2|5
1727059520000|2024-09-23 02:45:20|4168|4162|4168|4162|4168|4162|4167.2|4161.2|1
1727059550000|2024-09-23 02:45:50|4167.7|4161.7|4167.2|4161.2|4167.7|4161.7|4167.2|4161.2|0
1727059560000|2024-09-23 02:46:00|4166.7|4160.7|4166.2|4160.2|4166.7|4160.7|4165.3|4159.3|1
1727059570000|2024-09-23 02:46:10|4166|4160|4165.2|4159.2|4166|4160|4165.2|4159.2|0
1727059580000|2024-09-23 02:46:20|4165.3|4159.3|4166.3|4160.3|4166.7|4160.7|4165.2|4159.2|2
1727059590000|2024-09-23 02:46:30|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1727059600000|2024-09-23 02:46:40|4167.3|4161.3|4167.7|4161.7|4168|4162|4167.3|4161.3|3
1727059610000|2024-09-23 02:46:50|4167.3|4161.3|4167.3|4161.3|4167.7|4161.7|4167.3|4161.3|1
1727059630000|2024-09-23 02:47:10|4167|4161|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|1
1727059640000|2024-09-23 02:47:20|4167|4161|4166.2|4160.2|4167|4161|4166.2|4160.2|0
1727059650000|2024-09-23 02:47:30|4166.3|4160.3|4166.8|4160.8|4166.8|4160.8|4166.3|4160.3|0
1727059660000|2024-09-23 02:47:40|4167.2|4161.2|4166.3|4160.3|4167.2|4161.2|4166.3|4160.3|0
1727059670000|2024-09-23 02:47:50|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1727059680000|2024-09-23 02:48:00|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.2|4160.2|0
1727059690000|2024-09-23 02:48:10|4166.2|4160.2|4166.8|4160.8|4166.8|4160.8|4166.2|4160.2|0
1727059700000|2024-09-23 02:48:20|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1727059710000|2024-09-23 02:48:30|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1727059720000|2024-09-23 02:48:40|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1727059730000|2024-09-23 02:48:50|4165.3|4159.3|4165.3|4159.3|4165.8|4159.8|4165.2|4159.2|0
1727059740000|2024-09-23 02:49:00|4165.2|4159.2|4164.8|4158.8|4165.2|4159.2|4164.3|4158.3|0
1727059750000|2024-09-23 02:49:10|4164.7|4158.7|4164.2|4158.2|4164.8|4158.8|4164.2|4158.2|1
1727059770000|2024-09-23 02:49:30|4163.8|4157.8|4164.2|4158.2|4164.2|4158.2|4163.8|4157.8|0
1727059780000|2024-09-23 02:49:40|4164.3|4158.3|4164.2|4158.2|4164.3|4158.3|4164.2|4158.2|0
1727059790000|2024-09-23 02:49:50|4164.5|4158.5|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|0
1727059800000|2024-09-23 02:50:00|4164.2|4158.2|4163.8|4157.8|4164.2|4158.2|4163.8|4157.8|0
1727059810000|2024-09-23 02:50:10|4164.7|4158.7|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|1
1727059820000|2024-09-23 02:50:20|4165.3|4159.3|4165.2|4159.2|4165.3|4159.3|4165.2|4159.2|5
1727059830000|2024-09-23 02:50:30|4165.3|4159.3|4166.3|4160.3|4166.3|4160.3|4165.3|4159.3|1
1727059840000|2024-09-23 02:50:40|4166.7|4160.7|4166.8|4160.8|4166.8|4160.8|4166.2|4160.2|1
1727059850000|2024-09-23 02:50:50|4166.7|4160.7|4166.8|4160.8|4166.8|4160.8|4166.7|4160.7|0
1727059860000|2024-09-23 02:51:00|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1727059870000|2024-09-23 02:51:10|4166.5|4160.5|4166.7|4160.7|4166.8|4160.8|4166.2|4160.2|1
1727059890000|2024-09-23 02:51:30|4166.8|4160.8|4168.2|4162.2|4168.2|4162.2|4166.8|4160.8|3
1727059920000|2024-09-23 02:52:00|4168.3|4162.3|4168.2|4162.2|4168.3|4162.3|4168.2|4162.2|0
1727059940000|2024-09-23 02:52:20|4167.8|4161.8|4167.2|4161.2|4167.8|4161.8|4167.2|4161.2|0
1727059950000|2024-09-23 02:52:30|4167.3|4161.3|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|0
1727059960000|2024-09-23 02:52:40|4167.2|4161.2|4167.3|4161.3|4167.3|4161.3|4167.2|4161.2|0
1727059970000|2024-09-23 02:52:50|4167.2|4161.2|4167.3|4161.3|4167.3|4161.3|4167.2|4161.2|0
1727059980000|2024-09-23 02:53:00|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4166.8|4160.8|0
1727060000000|2024-09-23 02:53:20|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1727060020000|2024-09-23 02:53:40|4167.7|4161.7|4167.8|4161.8|4167.8|4161.8|4167.7|4161.7|0
1727060030000|2024-09-23 02:53:50|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|0
1727060040000|2024-09-23 02:54:00|4167.2|4161.2|4167.3|4161.3|4167.5|4161.5|4167.2|4161.2|0
1727060050000|2024-09-23 02:54:10|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1727060070000|2024-09-23 02:54:30|4167.8|4161.8|4167.2|4161.2|4167.8|4161.8|4167.2|4161.2|0
1727060080000|2024-09-23 02:54:40|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|1
1727060090000|2024-09-23 02:54:50|4167.7|4161.7|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|0
1727060100000|2024-09-23 02:55:00|4167.5|4161.5|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|0
1727060110000|2024-09-23 02:55:10|4167|4161|4167.7|4161.7|4167.7|4161.7|4167|4161|1
1727060120000|2024-09-23 02:55:20|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1727060130000|2024-09-23 02:55:30|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1727060140000|2024-09-23 02:55:40|4166.8|4160.8|4167.2|4161.2|4167.2|4161.2|4166.7|4160.7|1
1727060170000|2024-09-23 02:56:10|4167.3|4161.3|4167.2|4161.2|4167.3|4161.3|4167.2|4161.2|0
1727060200000|2024-09-23 02:56:40|4167.3|4161.3|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|0
1727060220000|2024-09-23 02:57:00|4167.3|4161.3|4167.2|4161.2|4167.5|4161.5|4167.2|4161.2|0
1727060230000|2024-09-23 02:57:10|4167.3|4161.3|4168.2|4162.2|4168.2|4162.2|4167.3|4161.3|1
1727060240000|2024-09-23 02:57:20|4168.7|4162.7|4168.7|4162.7|4168.8|4162.8|4168.2|4162.2|1
1727060250000|2024-09-23 02:57:30|4168.8|4162.8|4168.5|4162.5|4168.8|4162.8|4168.5|4162.5|1
1727060260000|2024-09-23 02:57:40|4168.2|4162.2|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|1
1727060270000|2024-09-23 02:57:50|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1727060280000|2024-09-23 02:58:00|4168.2|4162.2|4167.2|4161.2|4168.2|4162.2|4167.2|4161.2|2
1727060290000|2024-09-23 02:58:10|4167.3|4161.3|4167.2|4161.2|4167.3|4161.3|4167.2|4161.2|0
1727060300000|2024-09-23 02:58:20|4167.3|4161.3|4167.2|4161.2|4167.5|4161.5|4167.2|4161.2|0
1727060310000|2024-09-23 02:58:30|4167.3|4161.3|4167.2|4161.2|4167.3|4161.3|4167.2|4161.2|0
1727060320000|2024-09-23 02:58:40|4167.3|4161.3|4167.2|4161.2|4167.3|4161.3|4167.2|4161.2|0
1727060330000|2024-09-23 02:58:50|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1727060340000|2024-09-23 02:59:00|4167.2|4161.2|4168.2|4162.2|4168.2|4162.2|4167.2|4161.2|0
1727060350000|2024-09-23 02:59:10|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4167.8|4161.8|1
1727060360000|2024-09-23 02:59:20|4167.8|4161.8|4168.2|4162.2|4168.2|4162.2|4167.8|4161.8|0
1727060370000|2024-09-23 02:59:30|4167.8|4161.8|4167.3|4161.3|4167.8|4161.8|4167.2|4161.2|0
1727060380000|2024-09-23 02:59:40|4167.5|4161.5|4167.2|4161.2|4167.8|4161.8|4166.8|4160.8|3
1727060390000|2024-09-23 02:59:50|4167.3|4161.3|4167.3|4161.3|4167.5|4161.5|4167.3|4161.3|0
1727060400000|2024-09-23 03:00:00|4167.7|4161.7|4167.8|4161.8|4167.8|4161.8|4167.5|4161.5|1
1727060410000|2024-09-23 03:00:10|4168.2|4162.2|4168.3|4162.3|4168.3|4162.3|4168.2|4162.2|0
1727060430000|2024-09-23 03:00:30|4168.5|4162.5|4169.8|4163.8|4169.8|4163.8|4168.5|4162.5|1
1727060440000|2024-09-23 03:00:40|4170.2|4164.2|4171.2|4165.2|4171.2|4165.2|4170.2|4164.2|1
1727060450000|2024-09-23 03:00:50|||||||||1
1727060460000|2024-09-23 03:01:00|4171.7|4165.7|4174.7|4168.7|4174.7|4168.7|4171.7|4165.7|7
1727060470000|2024-09-23 03:01:10|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|5
1727060480000|2024-09-23 03:01:20|4174|4168|4174|4168|4174.7|4168.7|4173.8|4167.8|4
1727060490000|2024-09-23 03:01:30|||||||||4
1727060510000|2024-09-23 03:01:50|4174.3|4168.3|4174|4168|4174.3|4168.3|4174|4168|1
1727060520000|2024-09-23 03:02:00|4174.3|4168.3|4174.8|4168.8|4174.8|4168.8|4174|4168|2
1727060530000|2024-09-23 03:02:10|4174.5|4168.5|4175.2|4169.2|4175.2|4169.2|4174.5|4168.5|6
1727060540000|2024-09-23 03:02:20|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|0
1727060560000|2024-09-23 03:02:40|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1727060570000|2024-09-23 03:02:50|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|2
1727060580000|2024-09-23 03:03:00|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4172.8|4166.8|0
1727060590000|2024-09-23 03:03:10|4173|4167|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|0
1727060600000|2024-09-23 03:03:20|4172.2|4166.2|4172.3|4166.3|4172.8|4166.8|4172.2|4166.2|1
1727060610000|2024-09-23 03:03:30|4172.2|4166.2|4171.3|4165.3|4172.3|4166.3|4171.3|4165.3|0
1727060620000|2024-09-23 03:03:40|4171.5|4165.5|4170.8|4164.8|4171.5|4165.5|4170.8|4164.8|0
1727060630000|2024-09-23 03:03:50|4171|4165|4171|4165|4171|4165|4171|4165|2
1727060640000|2024-09-23 03:04:00|4171.8|4165.8|4171.2|4165.2|4171.8|4165.8|4171.2|4165.2|1
1727060650000|2024-09-23 03:04:10|4171.3|4165.3|4172.2|4166.2|4172.2|4166.2|4171.3|4165.3|1
1727060660000|2024-09-23 03:04:20|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|1
1727060680000|2024-09-23 03:04:40|4173.2|4167.2|4172.3|4166.3|4173.2|4167.2|4172.3|4166.3|0
1727060690000|2024-09-23 03:04:50|4172.7|4166.7|4172.3|4166.3|4172.8|4166.8|4172.2|4166.2|0
1727060700000|2024-09-23 03:05:00|4172.2|4166.2|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|1
1727060710000|2024-09-23 03:05:10|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|0
1727060720000|2024-09-23 03:05:20|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1727060730000|2024-09-23 03:05:30|4172.7|4166.7|4172.7|4166.7|4172.8|4166.8|4172.7|4166.7|0
1727060740000|2024-09-23 03:05:40|4172.8|4166.8|4172.3|4166.3|4172.8|4166.8|4172.3|4166.3|2
1727060760000|2024-09-23 03:06:00|4172.2|4166.2|4171|4165|4172.3|4166.3|4171|4165|2
1727060780000|2024-09-23 03:06:20|4170.8|4164.8|4170.5|4164.5|4170.8|4164.8|4170.5|4164.5|2
1727060790000|2024-09-23 03:06:30|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|0
1727060800000|2024-09-23 03:06:40|4169.6|4163.6|4170|4164|4170|4164|4169.6|4163.6|0
1727060810000|2024-09-23 03:06:50|4170.5|4164.5|4169.6|4163.6|4170.5|4164.5|4169.6|4163.6|3
1727060820000|2024-09-23 03:07:00|4170|4164|4169.6|4163.6|4170|4164|4169.6|4163.6|0
1727060830000|2024-09-23 03:07:10|4169.5|4163.5|4169|4163|4169.5|4163.5|4169|4163|0
1727060840000|2024-09-23 03:07:20|4168.3|4162.3|4168.7|4162.7|4168.7|4162.7|4168.3|4162.3|5
1727060850000|2024-09-23 03:07:30|4168.3|4162.3|4168.5|4162.5|4168.5|4162.5|4168.3|4162.3|1
1727060860000|2024-09-23 03:07:40|4168.6|4162.6|4168.5|4162.5|4168.6|4162.6|4168.5|4162.5|0
1727060880000|2024-09-23 03:08:00|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1727060890000|2024-09-23 03:08:10|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1727060910000|2024-09-23 03:08:30|4168|4162|4168.7|4162.7|4168.7|4162.7|4168|4162|2
1727060920000|2024-09-23 03:08:40|4168.8|4162.8|4168|4162|4168.8|4162.8|4168|4162|1
1727060930000|2024-09-23 03:08:50|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|1
1727060940000|2024-09-23 03:09:00|4167.3|4161.3|4167|4161|4167.5|4161.5|4167|4161|0
1727060950000|2024-09-23 03:09:10|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166|4160|3
1727060960000|2024-09-23 03:09:20|4166|4160|4166.5|4160.5|4166.5|4160.5|4166|4160|0
1727060970000|2024-09-23 03:09:30|4166.6|4160.6|4168.3|4162.3|4168.3|4162.3|4166.6|4160.6|0
1727060980000|2024-09-23 03:09:40|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1727060990000|2024-09-23 03:09:50|||||||||1
1727061000000|2024-09-23 03:10:00|4169.2|4163.2|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|0
1727061020000|2024-09-23 03:10:20|4169.5|4163.5|4170.3|4164.3|4170.3|4164.3|4169.5|4163.5|0
1727061040000|2024-09-23 03:10:40|4170.2|4164.2|4170.3|4164.3|4170.3|4164.3|4170.2|4164.2|0
1727061050000|2024-09-23 03:10:50|4170.2|4164.2|4170.3|4164.3|4170.3|4164.3|4170.2|4164.2|0
1727061060000|2024-09-23 03:11:00|4170.2|4164.2|4170.8|4164.8|4170.8|4164.8|4169.8|4163.8|1
1727061080000|2024-09-23 03:11:20|4170.2|4164.2|4169.8|4163.8|4170.3|4164.3|4169.7|4163.7|6
1727061090000|2024-09-23 03:11:30|4169.7|4163.7|4170.2|4164.2|4170.2|4164.2|4169.7|4163.7|2
1727061100000|2024-09-23 03:11:40|4170.3|4164.3|4170.7|4164.7|4170.8|4164.8|4170.3|4164.3|0
1727061110000|2024-09-23 03:11:50|4170.8|4164.8|4172.3|4166.3|4172.3|4166.3|4170.8|4164.8|5
1727061120000|2024-09-23 03:12:00|4172.2|4166.2|4171.8|4165.8|4172.2|4166.2|4171.8|4165.8|0
1727061130000|2024-09-23 03:12:10|4172.2|4166.2|4171.8|4165.8|4172.2|4166.2|4171.8|4165.8|0
1727061140000|2024-09-23 03:12:20|4171.3|4165.3|4171.2|4165.2|4171.3|4165.3|4171.2|4165.2|6
1727061150000|2024-09-23 03:12:30|4171.7|4165.7|4172.3|4166.3|4172.3|4166.3|4171.7|4165.7|2
1727061160000|2024-09-23 03:12:40|4172.2|4166.2|4173|4167|4173|4167|4172.2|4166.2|1
1727061170000|2024-09-23 03:12:50|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|1
1727061180000|2024-09-23 03:13:00|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|15
1727061190000|2024-09-23 03:13:10|4174.5|4168.5|4174.2|4168.2|4174.8|4168.8|4174.2|4168.2|3
1727061200000|2024-09-23 03:13:20|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1727061210000|2024-09-23 03:13:30|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|1
1727061220000|2024-09-23 03:13:40|4173.8|4167.8|4174.2|4168.2|4174.3|4168.3|4173.8|4167.8|3
1727061230000|2024-09-23 03:13:50|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1727061240000|2024-09-23 03:14:00|4174.3|4168.3|4174.5|4168.5|4174.5|4168.5|4174.3|4168.3|2
1727061250000|2024-09-23 03:14:10|4175.2|4169.2|4174.2|4168.2|4175.2|4169.2|4174.2|4168.2|3
1727061260000|2024-09-23 03:14:20|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1727061270000|2024-09-23 03:14:30|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|1
1727061280000|2024-09-23 03:14:40|4174.7|4168.7|4173.8|4167.8|4174.7|4168.7|4173.8|4167.8|1
1727061290000|2024-09-23 03:14:50|4174.2|4168.2|4173.8|4167.8|4174.2|4168.2|4173.8|4167.8|0
1727061300000|2024-09-23 03:15:00|4174.2|4168.2|4177.2|4171.2|4177.3|4171.3|4174.2|4168.2|5
1727061310000|2024-09-23 03:15:10|4176.7|4170.7|4176.8|4170.8|4176.8|4170.8|4176.7|4170.7|0
1727061320000|2024-09-23 03:15:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1727061340000|2024-09-23 03:15:40|4176.7|4170.7|4176.7|4170.7|4177.2|4171.2|4176.3|4170.3|3
1727061350000|2024-09-23 03:15:50|4177|4171|4177.2|4171.2|4177.2|4171.2|4177|4171|2
1727061360000|2024-09-23 03:16:00|4176.8|4170.8|4176.2|4170.2|4177.2|4171.2|4176.2|4170.2|0
1727061370000|2024-09-23 03:16:10|4175.8|4169.8|4176.2|4170.2|4176.2|4170.2|4175.8|4169.8|0
1727061380000|2024-09-23 03:16:20|4175.8|4169.8|4175.8|4169.8|4176.2|4170.2|4175.8|4169.8|0
1727061390000|2024-09-23 03:16:30|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4175.7|4169.7|2
1727061400000|2024-09-23 03:16:40|4176.7|4170.7|4177.3|4171.3|4177.3|4171.3|4176.7|4170.7|1
1727061410000|2024-09-23 03:16:50|4177.2|4171.2|4177.3|4171.3|4177.3|4171.3|4177.2|4171.2|1
1727061420000|2024-09-23 03:17:00|4177.7|4171.7|4177.3|4171.3|4177.7|4171.7|4177.3|4171.3|0
1727061430000|2024-09-23 03:17:10|4177.7|4171.7|4178.3|4172.3|4178.3|4172.3|4177.3|4171.3|4
1727061440000|2024-09-23 03:17:20|4178.5|4172.5|4178.3|4172.3|4178.5|4172.5|4178.3|4172.3|0
1727061450000|2024-09-23 03:17:30|4178.8|4172.8|4179.8|4173.8|4179.8|4173.8|4178.8|4172.8|3
1727061460000|2024-09-23 03:17:40|4180.3|4174.3|4180.5|4174.5|4180.5|4174.5|4180.3|4174.3|2
1727061470000|2024-09-23 03:17:50|4180.8|4174.8|4181.5|4175.5|4181.5|4175.5|4180|4174|8
1727061480000|2024-09-23 03:18:00|4181.8|4175.8|4182|4176|4182|4176|4181.8|4175.8|5
1727061500000|2024-09-23 03:18:20|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.8|4175.8|3
1727061510000|2024-09-23 03:18:30|4182.2|4176.2|4181.3|4175.3|4182.2|4176.2|4181.2|4175.2|2
1727061520000|2024-09-23 03:18:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.8|4174.8|0
1727061530000|2024-09-23 03:18:50|4181|4175|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|1
1727061540000|2024-09-23 03:19:00|4181.7|4175.7|4181.8|4175.8|4181.8|4175.8|4181.7|4175.7|1
1727061560000|2024-09-23 03:19:20|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|9
1727061570000|2024-09-23 03:19:30|4182.7|4176.7|4183.3|4177.3|4183.5|4177.5|4181.8|4175.8|10
1727061590000|2024-09-23 03:19:50|4183.2|4177.2|4183.3|4177.3|4183.3|4177.3|4183.2|4177.2|3
1727061600000|2024-09-23 03:20:00|4182.8|4176.8|4184.7|4178.7|4184.7|4178.7|4182.8|4176.8|24
1727061610000|2024-09-23 03:20:10|4184|4178|4183.8|4177.8|4184|4178|4183.2|4177.2|1
1727061620000|2024-09-23 03:20:20|4183.7|4177.7|4184.3|4178.3|4184.3|4178.3|4183.7|4177.7|8
1727061630000|2024-09-23 03:20:30|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|2
1727061640000|2024-09-23 03:20:40|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1727061650000|2024-09-23 03:20:50|4184.2|4178.2|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|0
1727061660000|2024-09-23 03:21:00|4183.3|4177.3|4183.2|4177.2|4183.3|4177.3|4183.2|4177.2|1
1727061670000|2024-09-23 03:21:10|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1727061680000|2024-09-23 03:21:20|4183.7|4177.7|4182.8|4176.8|4183.7|4177.7|4182.8|4176.8|1
1727061690000|2024-09-23 03:21:30|4183|4177|4183|4177|4183|4177|4183|4177|0
1727061700000|2024-09-23 03:21:40|4182.8|4176.8|4185.2|4179.2|4185.2|4179.2|4182.8|4176.8|19
1727061710000|2024-09-23 03:21:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|11
1727061720000|2024-09-23 03:22:00|4184.2|4178.2|4184.3|4178.3|4184.7|4178.7|4184.2|4178.2|2
1727061730000|2024-09-23 03:22:10|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|0
1727061740000|2024-09-23 03:22:20|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1727061750000|2024-09-23 03:22:30|4185|4179|4186|4180|4186|4180|4185|4179|2
1727061760000|2024-09-23 03:22:40|4185.7|4179.7|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|1
1727061770000|2024-09-23 03:22:50|4186|4180|4184.7|4178.7|4186.3|4180.3|4184.7|4178.7|40
1727061780000|2024-09-23 03:23:00|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1727061790000|2024-09-23 03:23:10|||||||||5
1727061800000|2024-09-23 03:23:20|4184.2|4178.2|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|0
1727061810000|2024-09-23 03:23:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1727061830000|2024-09-23 03:23:50|4184|4178|4183.3|4177.3|4184|4178|4183.3|4177.3|1
1727061840000|2024-09-23 03:24:00|4183.7|4177.7|4183.3|4177.3|4183.7|4177.7|4183.3|4177.3|0
1727061850000|2024-09-23 03:24:10|4183.7|4177.7|4184.8|4178.8|4184.8|4178.8|4183.7|4177.7|3
1727061860000|2024-09-23 03:24:20|4184.7|4178.7|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|0
1727061870000|2024-09-23 03:24:30|4184|4178|4184.7|4178.7|4184.8|4178.8|4183.8|4177.8|2
1727061880000|2024-09-23 03:24:40|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1727061890000|2024-09-23 03:24:50|4184.7|4178.7|4184.8|4178.8|4184.8|4178.8|4184.7|4178.7|1
1727061900000|2024-09-23 03:25:00|4185|4179|4185.2|4179.2|4185.3|4179.3|4185|4179|3
1727061910000|2024-09-23 03:25:10|4185.7|4179.7|4184.3|4178.3|4185.7|4179.7|4184.3|4178.3|5
1727061920000|2024-09-23 03:25:20|4184.7|4178.7|4184.3|4178.3|4184.7|4178.7|4184.3|4178.3|0
1727061930000|2024-09-23 03:25:30|4185|4179|4185.3|4179.3|4185.3|4179.3|4185|4179|0
1727061950000|2024-09-23 03:25:50|4185|4179|4185.3|4179.3|4185.3|4179.3|4184.8|4178.8|0
1727061960000|2024-09-23 03:26:00|4185.7|4179.7|4185.8|4179.8|4185.8|4179.8|4185.7|4179.7|0
1727061970000|2024-09-23 03:26:10|4185.7|4179.7|4185.7|4179.7|4185.8|4179.8|4185.7|4179.7|4
1727061980000|2024-09-23 03:26:20|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|3
1727061990000|2024-09-23 03:26:30|4186.7|4180.7|4185.3|4179.3|4186.7|4180.7|4185.3|4179.3|2
1727062020000|2024-09-23 03:27:00|4185|4179|4184.3|4178.3|4185|4179|4184.3|4178.3|0
1727062030000|2024-09-23 03:27:10|4184.2|4178.2|4185.3|4179.3|4185.3|4179.3|4184.2|4178.2|0
1727062040000|2024-09-23 03:27:20|4185.2|4179.2|4184.7|4178.7|4185.3|4179.3|4184.7|4178.7|0
1727062050000|2024-09-23 03:27:30|4184.3|4178.3|4184.7|4178.7|4184.8|4178.8|4184.3|4178.3|0
1727062070000|2024-09-23 03:27:50|4184.3|4178.3|4183.3|4177.3|4184.3|4178.3|4183.3|4177.3|1
1727062080000|2024-09-23 03:28:00|4183.7|4177.7|4183.3|4177.3|4183.7|4177.7|4183.3|4177.3|0
1727062090000|2024-09-23 03:28:10|4183.8|4177.8|4185.3|4179.3|4185.8|4179.8|4183.8|4177.8|15
1727062100000|2024-09-23 03:28:20|4185.7|4179.7|4185.7|4179.7|4185.8|4179.8|4185.7|4179.7|0
1727062110000|2024-09-23 03:28:30|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|0
1727062120000|2024-09-23 03:28:40|4185.7|4179.7|4185.3|4179.3|4185.7|4179.7|4185.3|4179.3|1
1727062130000|2024-09-23 03:28:50|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|0
1727062140000|2024-09-23 03:29:00|4185.8|4179.8|4185.7|4179.7|4185.8|4179.8|4185.7|4179.7|0
1727062150000|2024-09-23 03:29:10|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|5
1727062160000|2024-09-23 03:29:20|4186.2|4180.2|4186|4180|4186.8|4180.8|4186|4180|2
1727062170000|2024-09-23 03:29:30|4185.8|4179.8|4186.7|4180.7|4186.7|4180.7|4185.8|4179.8|1
1727062200000|2024-09-23 03:30:00|4186.8|4180.8|4186.7|4180.7|4186.8|4180.8|4186.7|4180.7|1
1727062240000|2024-09-23 03:30:40|4186.8|4180.8|4188.3|4182.3|4188.7|4182.7|4186.8|4180.8|3
1727062260000|2024-09-23 03:31:00|4189|4183|4188.7|4182.7|4189|4183|4188.3|4182.3|6
1727062280000|2024-09-23 03:31:20|4189|4183|4189|4183|4189|4183|4188.7|4182.7|0
1727062290000|2024-09-23 03:31:30|4188.7|4182.7|4188.7|4182.7|4189|4183|4188.7|4182.7|1
1727062310000|2024-09-23 03:31:50|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|1
1727062320000|2024-09-23 03:32:00|4187.8|4181.8|4189.2|4183.2|4189.2|4183.2|4187.8|4181.8|10
1727062330000|2024-09-23 03:32:10|4189|4183|4189|4183|4189|4183|4189|4183|0
1727062380000|2024-09-23 03:33:00|4188.7|4182.7|4188.2|4182.2|4188.7|4182.7|4188.2|4182.2|0
1727062390000|2024-09-23 03:33:10|4188.5|4182.5|4188.2|4182.2|4188.5|4182.5|4188.2|4182.2|0
1727062410000|2024-09-23 03:33:30|4188|4182|4188|4182|4188|4182|4188|4182|0
1727062440000|2024-09-23 03:34:00|4188.4|4182.4|4190.2|4184.2|4190.2|4184.2|4188.4|4182.4|3
1727062450000|2024-09-23 03:34:10|4190|4184|4189.7|4183.7|4190|4184|4189.2|4183.2|0
1727062460000|2024-09-23 03:34:20|4189|4183|4189|4183|4189|4183|4189|4183|1
1727062470000|2024-09-23 03:34:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727062490000|2024-09-23 03:34:50|4188.2|4182.2|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|0
1727062500000|2024-09-23 03:35:00|4188.2|4182.2|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|1
1727062590000|2024-09-23 03:36:30|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|1
1727062600000|2024-09-23 03:36:40|4188|4182|4187.2|4181.2|4188|4182|4187.2|4181.2|2
1727062610000|2024-09-23 03:36:50|4187.3|4181.3|4187.2|4181.2|4187.3|4181.3|4187.2|4181.2|0
1727062620000|2024-09-23 03:37:00|4187.3|4181.3|4187.7|4181.7|4187.7|4181.7|4187.3|4181.3|0
1727062630000|2024-09-23 03:37:10|4189.2|4183.2|4189.7|4183.7|4190.2|4184.2|4189.2|4183.2|6
1727062640000|2024-09-23 03:37:20|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|0
1727062650000|2024-09-23 03:37:30|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1727062660000|2024-09-23 03:37:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1727062670000|2024-09-23 03:37:50|4189.5|4183.5|4189.2|4183.2|4189.5|4183.5|4189.2|4183.2|1
1727062680000|2024-09-23 03:38:00|4188.3|4182.3|4188.2|4182.2|4188.3|4182.3|4188.2|4182.2|1
1727062800000|2024-09-23 03:40:00|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1727062820000|2024-09-23 03:40:20|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|17
1727062830000|2024-09-23 03:40:30|4187.3|4181.3|4187.7|4181.7|4187.7|4181.7|4187.3|4181.3|0
1727062840000|2024-09-23 03:40:40|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1727062850000|2024-09-23 03:40:50|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|1
1727062860000|2024-09-23 03:41:00|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|2
1727062910000|2024-09-23 03:41:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1727062920000|2024-09-23 03:42:00|4187.5|4181.5|4187.2|4181.2|4187.5|4181.5|4187.2|4181.2|0
1727062930000|2024-09-23 03:42:10|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1727062940000|2024-09-23 03:42:20|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.3|4181.3|2
1727062970000|2024-09-23 03:42:50|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1727062980000|2024-09-23 03:43:00|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1727062990000|2024-09-23 03:43:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1727063010000|2024-09-23 03:43:30|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1727063020000|2024-09-23 03:43:40|4186.3|4180.3|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|1
1727063090000|2024-09-23 03:44:50|4186|4180|4186|4180|4186|4180|4185.7|4179.7|1
1727063100000|2024-09-23 03:45:00|4185.7|4179.7|4186|4180|4186.2|4180.2|4185.7|4179.7|0
1727063120000|2024-09-23 03:45:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1727063140000|2024-09-23 03:45:40|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|1
1727063190000|2024-09-23 03:46:30|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1727063200000|2024-09-23 03:46:40|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1727063220000|2024-09-23 03:47:00|4184.3|4178.3|4185.7|4179.7|4185.7|4179.7|4184.3|4178.3|11
1727063240000|2024-09-23 03:47:20|4186.2|4180.2|4186|4180|4186.2|4180.2|4185.7|4179.7|1
1727063250000|2024-09-23 03:47:30|4185.2|4179.2|4185|4179|4185.2|4179.2|4185|4179|3
1727063260000|2024-09-23 03:47:40|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|4
1727063270000|2024-09-23 03:47:50|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1727063280000|2024-09-23 03:48:00|4185|4179|4185|4179|4185|4179|4185|4179|1
1727063290000|2024-09-23 03:48:10|4184.7|4178.7|4184.3|4178.3|4184.7|4178.7|4184.2|4178.2|1
1727063300000|2024-09-23 03:48:20|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|0
1727063320000|2024-09-23 03:48:40|4184.3|4178.3|4184.3|4178.3|4184.7|4178.7|4184.3|4178.3|0
1727063330000|2024-09-23 03:48:50|4184.7|4178.7|4184.3|4178.3|4184.7|4178.7|4184.3|4178.3|0
1727063370000|2024-09-23 03:49:30|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|1
1727063380000|2024-09-23 03:49:40|4185|4179|4185|4179|4185|4179|4185|4179|0
1727063390000|2024-09-23 03:49:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1727063400000|2024-09-23 03:50:00|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|2
1727063420000|2024-09-23 03:50:20|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1727063430000|2024-09-23 03:50:30|4184.8|4178.8|4185|4179|4185.7|4179.7|4184.8|4178.8|6
1727063440000|2024-09-23 03:50:40|4185.7|4179.7|4186|4180|4186|4180|4185.7|4179.7|0
1727063490000|2024-09-23 03:51:30|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1727063500000|2024-09-23 03:51:40|4185.5|4179.5|4185.7|4179.7|4185.7|4179.7|4185.5|4179.5|0
1727063520000|2024-09-23 03:52:00|4185.2|4179.2|4185.2|4179.2|4185.5|4179.5|4185.2|4179.2|0
1727063530000|2024-09-23 03:52:10|4185.7|4179.7|4185|4179|4185.7|4179.7|4185|4179|1
1727063540000|2024-09-23 03:52:20|4185.2|4179.2|4185|4179|4185.2|4179.2|4185|4179|0
1727063550000|2024-09-23 03:52:30|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1727063560000|2024-09-23 03:52:40|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1727063620000|2024-09-23 03:53:40|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1727063640000|2024-09-23 03:54:00|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|1
1727063660000|2024-09-23 03:54:20|4185|4179|4185|4179|4185|4179|4185|4179|1
1727063670000|2024-09-23 03:54:30|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1727063700000|2024-09-23 03:55:00|4185.2|4179.2|4185.3|4179.3|4185.3|4179.3|4185|4179|0
1727063710000|2024-09-23 03:55:10|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1727063720000|2024-09-23 03:55:20|4186|4180|4186|4180|4186.2|4180.2|4186|4180|0
1727063730000|2024-09-23 03:55:30|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1727063780000|2024-09-23 03:56:20|4186.3|4180.3|4186.2|4180.2|4186.3|4180.3|4186.2|4180.2|0
1727063810000|2024-09-23 03:56:50|4186.5|4180.5|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|1
1727063830000|2024-09-23 03:57:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1727063880000|2024-09-23 03:58:00|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187|4181|1
1727063900000|2024-09-23 03:58:20|4187.5|4181.5|4187.7|4181.7|4187.7|4181.7|4187.3|4181.3|0
1727063910000|2024-09-23 03:58:30|4187.3|4181.3|4187.7|4181.7|4187.7|4181.7|4187.3|4181.3|0
1727063930000|2024-09-23 03:58:50|4187.2|4181.2|4187.3|4181.3|4187.3|4181.3|4187.2|4181.2|0
1727063940000|2024-09-23 03:59:00|4187.2|4181.2|4187.3|4181.3|4187.3|4181.3|4187.2|4181.2|0
1727063950000|2024-09-23 03:59:10|4187|4181|4187.2|4181.2|4187.2|4181.2|4187|4181|1
1727063970000|2024-09-23 03:59:30|4187|4181|4186.7|4180.7|4187|4181|4186.7|4180.7|0
1727063980000|2024-09-23 03:59:40|4187|4181|4187.2|4181.2|4187.2|4181.2|4187|4181|0
1727064000000|2024-09-23 04:00:00|4187.3|4181.3|4186.7|4180.7|4187.3|4181.3|4186.7|4180.7|1
1727064010000|2024-09-23 04:00:10|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.2|4180.2|0
1727064020000|2024-09-23 04:00:20|4186.7|4180.7|4188.2|4182.2|4188.2|4182.2|4186.3|4180.3|6
1727064040000|2024-09-23 04:00:40|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|2
1727064050000|2024-09-23 04:00:50|4188.8|4182.8|4189.2|4183.2|4189.2|4183.2|4188.8|4182.8|6
1727064060000|2024-09-23 04:01:00|4189.5|4183.5|4189.7|4183.7|4189.7|4183.7|4189.2|4183.2|16
1727064070000|2024-09-23 04:01:10|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|5
1727064080000|2024-09-23 04:01:20|4189.3|4183.3|4187.2|4181.2|4190.7|4184.7|4187|4181|9
1727064090000|2024-09-23 04:01:30|4187|4181|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|0
1727064120000|2024-09-23 04:02:00|||||||||3
1727064130000|2024-09-23 04:02:10|4186|4180|4186|4180|4186|4180|4186|4180|1
1727064140000|2024-09-23 04:02:20|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|0
1727064160000|2024-09-23 04:02:40|4188|4182|4188|4182|4188|4182|4188|4182|5
1727064170000|2024-09-23 04:02:50|4187.7|4181.7|4188|4182|4188|4182|4187.7|4181.7|1
1727064180000|2024-09-23 04:03:00|4188.2|4182.2|4188.5|4182.5|4188.7|4182.7|4188.2|4182.2|0
1727064200000|2024-09-23 04:03:20|4188.7|4182.7|4189|4183|4189|4183|4188.7|4182.7|3
1727064210000|2024-09-23 04:03:30|4189.2|4183.2|4189|4183|4189.2|4183.2|4189|4183|1
1727064220000|2024-09-23 04:03:40|4189.2|4183.2|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|1
1727064240000|2024-09-23 04:04:00|4189|4183|4189|4183|4189|4183|4189|4183|1
1727064250000|2024-09-23 04:04:10|4189.2|4183.2|4189|4183|4189.2|4183.2|4189|4183|0
1727064270000|2024-09-23 04:04:30|||||||||1
1727064280000|2024-09-23 04:04:40|4190|4184|4190|4184|4190|4184|4190|4184|0
1727064290000|2024-09-23 04:04:50|4190.4|4184.4|4188.7|4182.7|4190.5|4184.5|4188.7|4182.7|7
1727064380000|2024-09-23 04:06:20|4188.3|4182.3|4188.2|4182.2|4188.3|4182.3|4188.2|4182.2|0
1727064390000|2024-09-23 04:06:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727064430000|2024-09-23 04:07:10|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|1
1727064480000|2024-09-23 04:08:00|4188.3|4182.3|4188.7|4182.7|4188.7|4182.7|4188.3|4182.3|0
1727064510000|2024-09-23 04:08:30|4188|4182|4188|4182|4188.2|4182.2|4188|4182|3
1727064520000|2024-09-23 04:08:40|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1727064530000|2024-09-23 04:08:50|4188|4182|4188|4182|4188|4182|4188|4182|0
1727064540000|2024-09-23 04:09:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1727064590000|2024-09-23 04:09:50|4188|4182|4187.3|4181.3|4188|4182|4187.3|4181.3|3
1727064600000|2024-09-23 04:10:00|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|2
1727064610000|2024-09-23 04:10:10|4187.2|4181.2|4187|4181|4187.2|4181.2|4187|4181|10
1727064620000|2024-09-23 04:10:20|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1727064640000|2024-09-23 04:10:40|4187|4181|4187|4181|4187|4181|4187|4181|0
1727064650000|2024-09-23 04:10:50|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1727064660000|2024-09-23 04:11:00|4187|4181|4187|4181|4187|4181|4187|4181|0
1727064680000|2024-09-23 04:11:20|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1727064690000|2024-09-23 04:11:30|4187|4181|4187.2|4181.2|4187.2|4181.2|4187|4181|1
1727064700000|2024-09-23 04:11:40|4187|4181|4187|4181|4187|4181|4187|4181|0
1727064710000|2024-09-23 04:11:50|4187.7|4181.7|4187|4181|4187.7|4181.7|4187|4181|4
1727064720000|2024-09-23 04:12:00|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1727064740000|2024-09-23 04:12:20|4187|4181|4187|4181|4187|4181|4187|4181|0
1727064750000|2024-09-23 04:12:30|4187.3|4181.3|4187.2|4181.2|4187.3|4181.3|4187.2|4181.2|1
1727064760000|2024-09-23 04:12:40|4187.5|4181.5|4187.2|4181.2|4187.5|4181.5|4187.2|4181.2|1
1727064770000|2024-09-23 04:12:50|4187|4181|4187|4181|4187|4181|4187|4181|0
1727064780000|2024-09-23 04:13:00|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|10
1727064790000|2024-09-23 04:13:10|4186|4180|4186.2|4180.2|4186.2|4180.2|4186|4180|0
1727064800000|2024-09-23 04:13:20|4186|4180|4186|4180|4186.2|4180.2|4186|4180|0
1727064810000|2024-09-23 04:13:30|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186|4180|0
1727064820000|2024-09-23 04:13:40|4186|4180|4185.2|4179.2|4186|4180|4185.2|4179.2|4
1727064830000|2024-09-23 04:13:50|4184.8|4178.8|4185.2|4179.2|4185.2|4179.2|4184.8|4178.8|2
1727064840000|2024-09-23 04:14:00|4184.8|4178.8|4185.7|4179.7|4185.7|4179.7|4184.8|4178.8|1
1727064870000|2024-09-23 04:14:30|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186|4180|1
1727064880000|2024-09-23 04:14:40|4186|4180|4186.2|4180.2|4186.2|4180.2|4186|4180|0
1727064890000|2024-09-23 04:14:50|4186|4180|4186|4180|4186.2|4180.2|4186|4180|0
1727064900000|2024-09-23 04:15:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1727064910000|2024-09-23 04:15:10|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|2
1727064920000|2024-09-23 04:15:20|4186.3|4180.3|4187|4181|4187.5|4181.5|4186|4180|8
1727064950000|2024-09-23 04:15:50|4188|4182|4188|4182|4188|4182|4188|4182|1
1727064970000|2024-09-23 04:16:10|4187|4181|4187|4181|4187|4181|4187|4181|1
1727064980000|2024-09-23 04:16:20|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1727064990000|2024-09-23 04:16:30|4186|4180|4186.2|4180.2|4186.2|4180.2|4186|4180|0
1727065000000|2024-09-23 04:16:40|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|0
1727065010000|2024-09-23 04:16:50|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1727065110000|2024-09-23 04:18:30|4186|4180|4186|4180|4186|4180|4186|4180|0
1727065140000|2024-09-23 04:19:00|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1727065200000|2024-09-23 04:20:00|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|1
1727065220000|2024-09-23 04:20:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1727065240000|2024-09-23 04:20:40|4186|4180|4186|4180|4186|4180|4186|4180|0
1727065250000|2024-09-23 04:20:50|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|2
1727065280000|2024-09-23 04:21:20|4185|4179|4185|4179|4185|4179|4185|4179|0
1727065300000|2024-09-23 04:21:40|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1727065350000|2024-09-23 04:22:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1727065370000|2024-09-23 04:22:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1727065400000|2024-09-23 04:23:20|4186|4180|4186.7|4180.7|4186.7|4180.7|4186|4180|1
1727065410000|2024-09-23 04:23:30|||||||||1
1727065430000|2024-09-23 04:23:50|4187|4181|4187|4181|4187|4181|4187|4181|0
1727065440000|2024-09-23 04:24:00|4187.2|4181.2|4187.7|4181.7|4188|4182|4187.2|4181.2|0
1727065460000|2024-09-23 04:24:20|4188|4182|4188|4182|4188|4182|4188|4182|0
1727065470000|2024-09-23 04:24:30|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1727065480000|2024-09-23 04:24:40|4188.5|4182.5|4188.7|4182.7|4188.7|4182.7|4188.5|4182.5|0
1727065510000|2024-09-23 04:25:10|4188|4182|4188.7|4182.7|4188.7|4182.7|4188|4182|0
1727065520000|2024-09-23 04:25:20|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4189|4183|0
1727065570000|2024-09-23 04:26:10|4189.5|4183.5|4189|4183|4189.5|4183.5|4188.2|4182.2|2
1727065580000|2024-09-23 04:26:20|4188.7|4182.7|4189|4183|4189|4183|4188.7|4182.7|0
1727065600000|2024-09-23 04:26:40|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1727065610000|2024-09-23 04:26:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727065660000|2024-09-23 04:27:40|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|0
1727065700000|2024-09-23 04:28:20|4189|4183|4189|4183|4189|4183|4189|4183|1
1727065710000|2024-09-23 04:28:30|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1727065740000|2024-09-23 04:29:00|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1727065760000|2024-09-23 04:29:20|4189.2|4183.2|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|3
1727065950000|2024-09-23 04:32:30|4188.5|4182.5|4188.7|4182.7|4188.7|4182.7|4187.8|4181.8|2
1727065960000|2024-09-23 04:32:40|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|1
1727065970000|2024-09-23 04:32:50|4189.3|4183.3|4189.7|4183.7|4189.7|4183.7|4189.3|4183.3|0
1727065980000|2024-09-23 04:33:00|4190|4184|4190|4184|4190|4184|4190|4184|1
1727066010000|2024-09-23 04:33:30|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|0
1727066030000|2024-09-23 04:33:50|4190|4184|4190|4184|4190|4184|4190|4184|0
1727066090000|2024-09-23 04:34:50|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1727066100000|2024-09-23 04:35:00|4190|4184|4190|4184|4190|4184|4189.7|4183.7|1
1727066210000|2024-09-23 04:36:50|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|2
1727066220000|2024-09-23 04:37:00|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1727066280000|2024-09-23 04:38:00|4189|4183|4189|4183|4189|4183|4189|4183|0
1727066330000|2024-09-23 04:38:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727066400000|2024-09-23 04:40:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|2
1727066500000|2024-09-23 04:41:40|4188|4182|4188|4182|4188|4182|4188|4182|0
1727066510000|2024-09-23 04:41:50|4188.2|4182.2|4188|4182|4188.2|4182.2|4188|4182|0
1727066520000|2024-09-23 04:42:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1727066530000|2024-09-23 04:42:10|4188.5|4182.5|4188.7|4182.7|4188.7|4182.7|4188.5|4182.5|0
1727066570000|2024-09-23 04:42:50|4188.3|4182.3|4188.7|4182.7|4188.7|4182.7|4188.3|4182.3|0
1727066640000|2024-09-23 04:44:00|4189|4183|4189|4183|4189|4183|4188.7|4182.7|0
1727066690000|2024-09-23 04:44:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727066700000|2024-09-23 04:45:00|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|1
1727066710000|2024-09-23 04:45:10|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1727066780000|2024-09-23 04:46:20|4187.8|4181.8|4189|4183|4189|4183|4187.8|4181.8|1
1727066820000|2024-09-23 04:47:00|4188.7|4182.7|4189|4183|4189|4183|4188.7|4182.7|0
1727066830000|2024-09-23 04:47:10|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1727066840000|2024-09-23 04:47:20|4189|4183|4189|4183|4189|4183|4189|4183|0
1727066880000|2024-09-23 04:48:00|4188|4182|4188|4182|4188|4182|4188|4182|4
1727066890000|2024-09-23 04:48:10|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1727066940000|2024-09-23 04:49:00|4189|4183|4189|4183|4189|4183|4189|4183|0
1727066960000|2024-09-23 04:49:20|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727066990000|2024-09-23 04:49:50|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4
1727067110000|2024-09-23 04:51:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727067200000|2024-09-23 04:53:20|4189|4183|4189|4183|4189|4183|4189|4183|0
1727067280000|2024-09-23 04:54:40|4189.2|4183.2|4189|4183|4189.2|4183.2|4189|4183|0
1727067300000|2024-09-23 04:55:00|4189.7|4183.7|4189|4183|4189.7|4183.7|4189|4183|2
1727067350000|2024-09-23 04:55:50|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4189.2|4183.2|2
1727067360000|2024-09-23 04:56:00|4189|4183|4191|4185|4191|4185|4189|4183|13
1727067400000|2024-09-23 04:56:40|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1727067410000|2024-09-23 04:56:50|4191.5|4185.5|4190.9|4184.9|4191.5|4185.5|4190.5|4184.5|4
1727067430000|2024-09-23 04:57:10|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1727067460000|2024-09-23 04:57:40|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|1
1727067470000|2024-09-23 04:57:50|4190|4184|4190|4184|4190|4184|4190|4184|0
1727067510000|2024-09-23 04:58:30|4189.7|4183.7|4190|4184|4190|4184|4189.7|4183.7|1
1727067530000|2024-09-23 04:58:50|4190.5|4184.5|4190|4184|4190.5|4184.5|4190|4184|1
1727067550000|2024-09-23 04:59:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.5|4183.5|0
1727067590000|2024-09-23 04:59:50|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1727067600000|2024-09-23 05:00:00|4189.7|4183.7|4190|4184|4190|4184|4189.7|4183.7|0
1727067610000|2024-09-23 05:00:10|4189.7|4183.7|4190|4184|4190|4184|4189.5|4183.5|1
1727067630000|2024-09-23 05:00:30|4190.4|4184.4|4189.5|4183.5|4190.4|4184.4|4189.5|4183.5|10
1727067640000|2024-09-23 05:00:40|4189.7|4183.7|4190|4184|4190|4184|4189.7|4183.7|0
1727067650000|2024-09-23 05:00:50|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|1
1727067660000|2024-09-23 05:01:00|4190|4184|4190.5|4184.5|4190.5|4184.5|4190|4184|0
1727067690000|2024-09-23 05:01:30|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|0
1727067730000|2024-09-23 05:02:10|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1727067740000|2024-09-23 05:02:20|4190.4|4184.4|4190|4184|4190.4|4184.4|4190|4184|4
1727067760000|2024-09-23 05:02:40|||||||||1
1727067770000|2024-09-23 05:02:50|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1727067790000|2024-09-23 05:03:10|4190|4184|4190|4184|4190|4184|4190|4184|0
1727067850000|2024-09-23 05:04:10|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|0
1727067870000|2024-09-23 05:04:30|4189.5|4183.5|4189.5|4183.5|4189.9|4183.9|4189|4183|1
1727067890000|2024-09-23 05:04:50|4189.3|4183.3|4189|4183|4189.3|4183.3|4189|4183|6
1727067910000|2024-09-23 05:05:10|4188.7|4182.7|4189|4183|4189|4183|4188.7|4182.7|1
1727067940000|2024-09-23 05:05:40|||||||||20
1727067980000|2024-09-23 05:06:20|4189.5|4183.5|4189.2|4183.2|4189.5|4183.5|4189.2|4183.2|1
1727067990000|2024-09-23 05:06:30|4189|4183|4189|4183|4189|4183|4189|4183|0
1727068020000|2024-09-23 05:07:00|||||||||1
1727068040000|2024-09-23 05:07:20|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|1
1727068050000|2024-09-23 05:07:30|||||||||10
1727068070000|2024-09-23 05:07:50|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|2
1727068160000|2024-09-23 05:09:20|||||||||1
1727068180000|2024-09-23 05:09:40|4188.7|4182.7|4188.3|4182.3|4188.7|4182.7|4188.3|4182.3|1
1727068190000|2024-09-23 05:09:50|4188.7|4182.7|4188.3|4182.3|4188.7|4182.7|4188.3|4182.3|2
1727068200000|2024-09-23 05:10:00|||||||||1
1727068210000|2024-09-23 05:10:10|4188.7|4182.7|4188.3|4182.3|4188.7|4182.7|4188.3|4182.3|0
1727068230000|2024-09-23 05:10:30|4189.7|4183.7|4190|4184|4190|4184|4189.5|4183.5|10
1727068250000|2024-09-23 05:10:50|||||||||1
1727068260000|2024-09-23 05:11:00|4190.4|4184.4|4190.5|4184.5|4190.5|4184.5|4190.4|4184.4|0
1727068290000|2024-09-23 05:11:30|4190.4|4184.4|4191.5|4185.5|4191.5|4185.5|4190.4|4184.4|11
1727068320000|2024-09-23 05:12:00|||||||||1
1727068410000|2024-09-23 05:13:30|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|3
1727068460000|2024-09-23 05:14:20|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1727068480000|2024-09-23 05:14:40|4192.4|4186.4|4194|4188|4194.5|4188.5|4192.4|4186.4|33
1727068490000|2024-09-23 05:14:50|||||||||2
1727068500000|2024-09-23 05:15:00|4193.5|4187.5|4194|4188|4194|4188|4193.5|4187.5|2
1727068510000|2024-09-23 05:15:10|4194.9|4188.9|4194.9|4188.9|4195|4189|4194.9|4188.9|1
1727068520000|2024-09-23 05:15:20|4194.5|4188.5|4195|4189|4195|4189|4194|4188|3
1727068530000|2024-09-23 05:15:30|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|0
1727068540000|2024-09-23 05:15:40|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|0
1727068550000|2024-09-23 05:15:50|4195|4189|4195|4189|4195|4189|4194.5|4188.5|2
1727068560000|2024-09-23 05:16:00|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|0
1727068570000|2024-09-23 05:16:10|4195|4189|4195|4189|4195|4189|4195|4189|0
1727068580000|2024-09-23 05:16:20|4195.2|4189.2|4194.9|4188.9|4195.2|4189.2|4194.9|4188.9|1
1727068600000|2024-09-23 05:16:40|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|0
1727068610000|2024-09-23 05:16:50|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|0
1727068620000|2024-09-23 05:17:00|4194.4|4188.4|4194.5|4188.5|4194.5|4188.5|4194.4|4188.4|0
1727068630000|2024-09-23 05:17:10|4194|4188|4194|4188|4194|4188|4194|4188|3
1727068640000|2024-09-23 05:17:20|4193.5|4187.5|4193.5|4187.5|4193.7|4187.7|4193.5|4187.5|0
1727068650000|2024-09-23 05:17:30|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|0
1727068680000|2024-09-23 05:18:00|4193.5|4187.5|4193.4|4187.4|4193.5|4187.5|4193.4|4187.4|0
1727068700000|2024-09-23 05:18:20|4193|4187|4193|4187|4193|4187|4193|4187|1
1727068740000|2024-09-23 05:19:00|4192.9|4186.9|4192.4|4186.4|4192.9|4186.9|4192.4|4186.4|0
1727068750000|2024-09-23 05:19:10|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|0
1727068770000|2024-09-23 05:19:30|4192|4186|4191.7|4185.7|4192|4186|4191.7|4185.7|2
1727068780000|2024-09-23 05:19:40|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|1
1727068820000|2024-09-23 05:20:20|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|1
1727068830000|2024-09-23 05:20:30|4193|4187|4193|4187|4193|4187|4193|4187|0
1727068840000|2024-09-23 05:20:40|4192.4|4186.4|4192.9|4186.9|4193|4187|4192.4|4186.4|3
1727068860000|2024-09-23 05:21:00|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192|4186|1
1727068880000|2024-09-23 05:21:20|4192.4|4186.4|4192.5|4186.5|4192.5|4186.5|4192.4|4186.4|0
1727068890000|2024-09-23 05:21:30|||||||||1
1727068900000|2024-09-23 05:21:40|4192.9|4186.9|4193|4187|4193|4187|4192.9|4186.9|0
1727068930000|2024-09-23 05:22:10|4192.5|4186.5|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|8
1727068940000|2024-09-23 05:22:20|4191|4185|4191|4185|4191|4185|4191|4185|2
1727068950000|2024-09-23 05:22:30|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191|4185|0
1727068960000|2024-09-23 05:22:40|4188.8|4182.8|4188.7|4182.7|4188.8|4182.8|4188.7|4182.7|5
1727068970000|2024-09-23 05:22:50|4188.5|4182.5|4188.2|4182.2|4188.5|4182.5|4188.2|4182.2|1
1727069030000|2024-09-23 05:23:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|5
1727069050000|2024-09-23 05:24:10|||||||||2
1727069100000|2024-09-23 05:25:00|4189|4183|4188.7|4182.7|4189|4183|4188.7|4182.7|12
1727069120000|2024-09-23 05:25:20|4188.5|4182.5|4188.7|4182.7|4188.7|4182.7|4188.5|4182.5|2
1727069140000|2024-09-23 05:25:40|4188.2|4182.2|4188.3|4182.3|4188.3|4182.3|4188.2|4182.2|2
1727069160000|2024-09-23 05:26:00|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727069190000|2024-09-23 05:26:30|4188|4182|4188.2|4182.2|4188.2|4182.2|4188|4182|1
1727069200000|2024-09-23 05:26:40|4187.8|4181.8|4187.2|4181.2|4187.8|4181.8|4187|4181|2
1727069210000|2024-09-23 05:26:50|4187.3|4181.3|4187.2|4181.2|4187.3|4181.3|4187|4181|0
1727069220000|2024-09-23 05:27:00|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|0
1727069240000|2024-09-23 05:27:20|4186.7|4180.7|4186.7|4180.7|4187|4181|4186.7|4180.7|4
1727069250000|2024-09-23 05:27:30|||||||||4
1727069280000|2024-09-23 05:28:00|4188|4182|4186.7|4180.7|4188|4182|4186.7|4180.7|7
1727069360000|2024-09-23 05:29:20|4187|4181|4187|4181|4187|4181|4187|4181|6
1727069380000|2024-09-23 05:29:40|4187.2|4181.2|4188.5|4182.5|4188.7|4182.7|4187.2|4181.2|0
1727069390000|2024-09-23 05:29:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727069400000|2024-09-23 05:30:00|4188.5|4182.5|4190.7|4184.7|4191.7|4185.7|4188.5|4182.5|12
1727069410000|2024-09-23 05:30:10|4190.5|4184.5|4190|4184|4190.7|4184.7|4190|4184|3
1727069420000|2024-09-23 05:30:20|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|0
1727069430000|2024-09-23 05:30:30|4191.2|4185.2|4191.5|4185.5|4191.5|4185.5|4190.7|4184.7|0
1727069440000|2024-09-23 05:30:40|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|0
1727069460000|2024-09-23 05:31:00|4191.5|4185.5|4191.7|4185.7|4191.7|4185.7|4191.5|4185.5|2
1727069470000|2024-09-23 05:31:10|4191.5|4185.5|4191.7|4185.7|4191.7|4185.7|4191.5|4185.5|0
1727069480000|2024-09-23 05:31:20|4191.5|4185.5|4191.7|4185.7|4191.7|4185.7|4191.5|4185.5|9
1727069510000|2024-09-23 05:31:50|||||||||3
1727069520000|2024-09-23 05:32:00|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4191|4185|6
1727069530000|2024-09-23 05:32:10|4190.7|4184.7|4191.2|4185.2|4191.2|4185.2|4190.7|4184.7|1
1727069550000|2024-09-23 05:32:30|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1727069560000|2024-09-23 05:32:40|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.5|4184.5|2
1727069580000|2024-09-23 05:33:00|4190.5|4184.5|4190.7|4184.7|4190.7|4184.7|4190.5|4184.5|1
1727069590000|2024-09-23 05:33:10|4190.5|4184.5|4190.7|4184.7|4190.7|4184.7|4190.5|4184.5|2
1727069600000|2024-09-23 05:33:20|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1727069610000|2024-09-23 05:33:30|4190.7|4184.7|4189.7|4183.7|4190.7|4184.7|4189.7|4183.7|2
1727069620000|2024-09-23 05:33:40|||||||||1
1727069660000|2024-09-23 05:34:20|4189.5|4183.5|4188.7|4182.7|4189.5|4183.5|4188.7|4182.7|3
1727069670000|2024-09-23 05:34:30|4189|4183|4188.7|4182.7|4189.3|4183.3|4188.7|4182.7|1
1727069680000|2024-09-23 05:34:40|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4
1727069690000|2024-09-23 05:34:50|4188.7|4182.7|4188.5|4182.5|4188.7|4182.7|4188.5|4182.5|0
1727069700000|2024-09-23 05:35:00|4188.7|4182.7|4188.5|4182.5|4188.7|4182.7|4188.5|4182.5|0
1727069720000|2024-09-23 05:35:20|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|3
1727069730000|2024-09-23 05:35:30|||||||||5
1727069760000|2024-09-23 05:36:00|4188.5|4182.5|4188.2|4182.2|4188.5|4182.5|4188.2|4182.2|2
1727069780000|2024-09-23 05:36:20|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727069790000|2024-09-23 05:36:30|4188.5|4182.5|4188.2|4182.2|4188.5|4182.5|4188.2|4182.2|2
1727069800000|2024-09-23 05:36:40|4188.5|4182.5|4188.2|4182.2|4188.5|4182.5|4188.2|4182.2|1
1727069810000|2024-09-23 05:36:50|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|0
1727069830000|2024-09-23 05:37:10|4188.3|4182.3|4188.7|4182.7|4188.7|4182.7|4188.3|4182.3|0
1727069850000|2024-09-23 05:37:30|||||||||3
1727069870000|2024-09-23 05:37:50|4188.2|4182.2|4188.3|4182.3|4188.3|4182.3|4188.2|4182.2|3
1727069880000|2024-09-23 05:38:00|4187.3|4181.3|4188.2|4182.2|4188.2|4182.2|4187.3|4181.3|19
1727069900000|2024-09-23 05:38:20|4188.3|4182.3|4188.2|4182.2|4188.7|4182.7|4188.2|4182.2|1
1727069920000|2024-09-23 05:38:40|4187.7|4181.7|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|0
1727069940000|2024-09-23 05:39:00|4188|4182|4188|4182|4188|4182|4188|4182|2
1727069950000|2024-09-23 05:39:10|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1727069960000|2024-09-23 05:39:20|4187.2|4181.2|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|9
1727069970000|2024-09-23 05:39:30|4187|4181|4186.3|4180.3|4187.2|4181.2|4186.3|4180.3|2
1727069980000|2024-09-23 05:39:40|4186.7|4180.7|4186.3|4180.3|4186.7|4180.7|4186.3|4180.3|0
1727069990000|2024-09-23 05:39:50|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1727070000000|2024-09-23 05:40:00|4186.3|4180.3|4186.2|4180.2|4186.3|4180.3|4186.2|4180.2|0
1727070010000|2024-09-23 05:40:10|4186.3|4180.3|4186.2|4180.2|4186.3|4180.3|4186.2|4180.2|0
1727070020000|2024-09-23 05:40:20|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.2|4180.2|0
1727070030000|2024-09-23 05:40:30|4186.2|4180.2|4187.2|4181.2|4187.2|4181.2|4186.2|4180.2|3
1727070040000|2024-09-23 05:40:40|4187|4181|4186.7|4180.7|4187|4181|4186.7|4180.7|14
1727070050000|2024-09-23 05:40:50|4187.5|4181.5|4188|4182|4188|4182|4187.5|4181.5|7
1727070060000|2024-09-23 05:41:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1727070070000|2024-09-23 05:41:10|4188|4182|4188|4182|4188|4182|4188|4182|0
1727070090000|2024-09-23 05:41:30|4187.4|4181.4|4187.5|4181.5|4187.5|4181.5|4187.4|4181.4|3
1727070130000|2024-09-23 05:42:10|4187.4|4181.4|4185.5|4179.5|4187.4|4181.4|4185.5|4179.5|4
1727070140000|2024-09-23 05:42:20|4185.4|4179.4|4185.5|4179.5|4185.5|4179.5|4185.4|4179.4|0
1727070150000|2024-09-23 05:42:30|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1727070160000|2024-09-23 05:42:40|4185.5|4179.5|4184.7|4178.7|4185.5|4179.5|4184.7|4178.7|1
1727070180000|2024-09-23 05:43:00|4185|4179|4184.7|4178.7|4185|4179|4184.7|4178.7|0
1727070190000|2024-09-23 05:43:10|4185|4179|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|0
1727070210000|2024-09-23 05:43:30|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|0
1727070220000|2024-09-23 05:43:40|4185|4179|4185.2|4179.2|4185.2|4179.2|4185|4179|0
1727070230000|2024-09-23 05:43:50|4185|4179|4185|4179|4185|4179|4185|4179|0
1727070240000|2024-09-23 05:44:00|4185.2|4179.2|4185.5|4179.5|4185.5|4179.5|4185.2|4179.2|0
1727070250000|2024-09-23 05:44:10|4185.4|4179.4|4184.7|4178.7|4185.4|4179.4|4184.7|4178.7|3
1727070260000|2024-09-23 05:44:20|4184.3|4178.3|4184.7|4178.7|4185|4179|4184.3|4178.3|2
1727070270000|2024-09-23 05:44:30|4185|4179|4185|4179|4185.2|4179.2|4184.7|4178.7|0
1727070280000|2024-09-23 05:44:40|4184.7|4178.7|4184.3|4178.3|4184.7|4178.7|4184.3|4178.3|2
1727070290000|2024-09-23 05:44:50|4184.7|4178.7|4185|4179|4185|4179|4184.7|4178.7|0
1727070300000|2024-09-23 05:45:00|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1727070320000|2024-09-23 05:45:20|4185|4179|4185|4179|4185.2|4179.2|4184.7|4178.7|1
1727070330000|2024-09-23 05:45:30|4185.2|4179.2|4185|4179|4185.2|4179.2|4185|4179|0
1727070340000|2024-09-23 05:45:40|4184.7|4178.7|4184.7|4178.7|4185|4179|4184.7|4178.7|0
1727070350000|2024-09-23 05:45:50|4184.5|4178.5|4183|4177|4184.5|4178.5|4183|4177|6
1727070370000|2024-09-23 05:46:10|4184|4178|4184|4178|4184|4178|4184|4178|2
1727070390000|2024-09-23 05:46:30|4184.2|4178.2|4184|4178|4184.2|4178.2|4183.7|4177.7|3
1727070400000|2024-09-23 05:46:40|4183.7|4177.7|4184|4178|4184|4178|4183.7|4177.7|0
1727070410000|2024-09-23 05:46:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1727070420000|2024-09-23 05:47:00|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184|4178|2
1727070430000|2024-09-23 05:47:10|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1727070440000|2024-09-23 05:47:20|4184.7|4178.7|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|3
1727070460000|2024-09-23 05:47:40|||||||||1
1727070470000|2024-09-23 05:47:50|4184.7|4178.7|4184.7|4178.7|4185|4179|4184.7|4178.7|1
1727070480000|2024-09-23 05:48:00|4185|4179|4184|4178|4185|4179|4184|4178|1
1727070500000|2024-09-23 05:48:20|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1727070520000|2024-09-23 05:48:40|4184|4178|4184|4178|4184|4178|4184|4178|1
1727070540000|2024-09-23 05:49:00|4183.7|4177.7|4184|4178|4184|4178|4183.7|4177.7|0
1727070570000|2024-09-23 05:49:30|4184.2|4178.2|4184|4178|4184.2|4178.2|4184|4178|0
1727070580000|2024-09-23 05:49:40|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1727070590000|2024-09-23 05:49:50|4185|4179|4184.7|4178.7|4185|4179|4184.7|4178.7|0
1727070600000|2024-09-23 05:50:00|4184.3|4178.3|4184|4178|4184.3|4178.3|4184|4178|0
1727070620000|2024-09-23 05:50:20|4183.7|4177.7|4183.2|4177.2|4183.7|4177.7|4183|4177|2
1727070630000|2024-09-23 05:50:30|4183|4177|4183.2|4177.2|4183.3|4177.3|4183|4177|0
1727070640000|2024-09-23 05:50:40|4183|4177|4182.7|4176.7|4183|4177|4182.7|4176.7|0
1727070650000|2024-09-23 05:50:50|4182|4176|4181.2|4175.2|4182|4176|4181.2|4175.2|8
1727070660000|2024-09-23 05:51:00|4181.3|4175.3|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|0
1727070680000|2024-09-23 05:51:20|4181.5|4175.5|4181|4175|4181.5|4175.5|4180.7|4174.7|1
1727070690000|2024-09-23 05:51:30|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1727070700000|2024-09-23 05:51:40|4182|4176|4181.7|4175.7|4182|4176|4181.7|4175.7|0
1727070710000|2024-09-23 05:51:50|4182|4176|4182|4176|4182|4176|4181.7|4175.7|0
1727070720000|2024-09-23 05:52:00|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1727070730000|2024-09-23 05:52:10|4181|4175|4181|4175|4181.2|4175.2|4181|4175|2
1727070740000|2024-09-23 05:52:20|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181|4175|0
1727070750000|2024-09-23 05:52:30|4181|4175|4181|4175|4181.2|4175.2|4181|4175|0
1727070760000|2024-09-23 05:52:40|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|1
1727070770000|2024-09-23 05:52:50|||||||||1
1727070850000|2024-09-23 05:54:10|4181.5|4175.5|4181.2|4175.2|4181.5|4175.5|4181|4175|1
1727070860000|2024-09-23 05:54:20|4180.3|4174.3|4180.2|4174.2|4180.3|4174.3|4180.2|4174.2|8
1727070870000|2024-09-23 05:54:30|4180.3|4174.3|4179.7|4173.7|4180.3|4174.3|4179.7|4173.7|0
1727070880000|2024-09-23 05:54:40|||||||||1
1727070900000|2024-09-23 05:55:00|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|2
1727070910000|2024-09-23 05:55:10|4181|4175|4181|4175|4181|4175|4181|4175|0
1727070920000|2024-09-23 05:55:20|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|0
1727070940000|2024-09-23 05:55:40|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|0
1727070950000|2024-09-23 05:55:50|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.5|4174.5|0
1727070960000|2024-09-23 05:56:00|4180.5|4174.5|4180|4174|4180.5|4174.5|4180|4174|2
1727070970000|2024-09-23 05:56:10|4179.7|4173.7|4179.5|4173.5|4179.7|4173.7|4179.5|4173.5|0
1727070980000|2024-09-23 05:56:20|4179|4173|4178.7|4172.7|4179|4173|4178.7|4172.7|3
1727071000000|2024-09-23 05:56:40|4177.7|4171.7|4177|4171|4177.7|4171.7|4177|4171|6
1727071010000|2024-09-23 05:56:50|4176.7|4170.7|4177.7|4171.7|4177.7|4171.7|4176.7|4170.7|0
1727071020000|2024-09-23 05:57:00|4177.2|4171.2|4177.7|4171.7|4178.7|4172.7|4177.2|4171.2|2
1727071030000|2024-09-23 05:57:10|4178|4172|4177.3|4171.3|4178.2|4172.2|4177.3|4171.3|0
1727071040000|2024-09-23 05:57:20|4177.7|4171.7|4178.8|4172.8|4179.3|4173.3|4177.7|4171.7|0
1727071050000|2024-09-23 05:57:30|4179.3|4173.3|4179.2|4173.2|4179.7|4173.7|4179|4173|7
1727071060000|2024-09-23 05:57:40|4179.3|4173.3|4179.2|4173.2|4179.3|4173.3|4179.2|4173.2|0
1727071070000|2024-09-23 05:57:50|4179.3|4173.3|4179.2|4173.2|4179.3|4173.3|4179.2|4173.2|0
1727071080000|2024-09-23 05:58:00|4179.3|4173.3|4179.2|4173.2|4179.3|4173.3|4179.2|4173.2|0
1727071090000|2024-09-23 05:58:10|4179.3|4173.3|4181.7|4175.7|4182.2|4176.2|4179.3|4173.3|10
1727071100000|2024-09-23 05:58:20|4181.2|4175.2|4178.2|4172.2|4181.2|4175.2|4178.2|4172.2|88
1727071110000|2024-09-23 05:58:30|4178|4172|4178.5|4172.5|4178.5|4172.5|4177.7|4171.7|1
1727071120000|2024-09-23 05:58:40|4178.7|4172.7|4178|4172|4178.7|4172.7|4178|4172|2
1727071130000|2024-09-23 05:58:50|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1727071140000|2024-09-23 05:59:00|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727071150000|2024-09-23 05:59:10|4179.3|4173.3|4179.2|4173.2|4179.3|4173.3|4179|4173|3
1727071160000|2024-09-23 05:59:20|4179|4173|4179|4173|4179|4173|4179|4173|0
1727071170000|2024-09-23 05:59:30|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1727071180000|2024-09-23 05:59:40|4179|4173|4178.7|4172.7|4179.2|4173.2|4178.7|4172.7|0
1727071190000|2024-09-23 05:59:50|4179|4173|4179.2|4173.2|4179.2|4173.2|4178.7|4172.7|2
1727071200000|2024-09-23 06:00:00|4179.3|4173.3|4179|4173|4179.7|4173.7|4179|4173|1
1727071210000|2024-09-23 06:00:10|4178.7|4172.7|4178.2|4172.2|4178.7|4172.7|4178|4172|3
1727071220000|2024-09-23 06:00:20|4178.3|4172.3|4178.2|4172.2|4178.7|4172.7|4177.7|4171.7|3
1727071230000|2024-09-23 06:00:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1727071250000|2024-09-23 06:00:50|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727071260000|2024-09-23 06:01:00|||||||||1
1727071270000|2024-09-23 06:01:10|4178.5|4172.5|4178.2|4172.2|4178.5|4172.5|4178|4172|4
1727071280000|2024-09-23 06:01:20|4178.3|4172.3|4177.7|4171.7|4178.7|4172.7|4177.7|4171.7|1
1727071300000|2024-09-23 06:01:40|4177.8|4171.8|4177.7|4171.7|4177.8|4171.8|4177.7|4171.7|0
1727071330000|2024-09-23 06:02:10|4178.2|4172.2|4178.7|4172.7|4178.7|4172.7|4178.2|4172.2|1
1727071340000|2024-09-23 06:02:20|4178.3|4172.3|4176.7|4170.7|4178.3|4172.3|4176.7|4170.7|3
1727071350000|2024-09-23 06:02:30|4177|4171|4177.2|4171.2|4177.2|4171.2|4177|4171|0
1727071360000|2024-09-23 06:02:40|4177|4171|4177|4171|4177|4171|4177|4171|0
1727071370000|2024-09-23 06:02:50|4177.5|4171.5|4177.7|4171.7|4177.7|4171.7|4177.5|4171.5|0
1727071380000|2024-09-23 06:03:00|4178|4172|4177.7|4171.7|4178.2|4172.2|4177.7|4171.7|0
1727071390000|2024-09-23 06:03:10|4177|4171|4177.2|4171.2|4177.2|4171.2|4175.7|4169.7|8
1727071400000|2024-09-23 06:03:20|4177|4171|4177.2|4171.2|4177.2|4171.2|4177|4171|0
1727071410000|2024-09-23 06:03:30|4177|4171|4177.7|4171.7|4177.7|4171.7|4177|4171|0
1727071420000|2024-09-23 06:03:40|4177.5|4171.5|4176.7|4170.7|4177.7|4171.7|4176.7|4170.7|1
1727071430000|2024-09-23 06:03:50|4177|4171|4176.2|4170.2|4177|4171|4176|4170|0
1727071440000|2024-09-23 06:04:00|4176|4170|4176|4170|4176|4170|4175.7|4169.7|0
1727071450000|2024-09-23 06:04:10|4175.7|4169.7|4175.7|4169.7|4176|4170|4175.7|4169.7|0
1727071460000|2024-09-23 06:04:20|4175.2|4169.2|4174.8|4168.8|4175.2|4169.2|4174.8|4168.8|0
1727071470000|2024-09-23 06:04:30|4174.7|4168.7|4175|4169|4175|4169|4174|4168|2
1727071480000|2024-09-23 06:04:40|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1727071490000|2024-09-23 06:04:50|4174.5|4168.5|4175|4169|4175.4|4169.4|4174.5|4168.5|5
1727071500000|2024-09-23 06:05:00|4175.2|4169.2|4173.7|4167.7|4175.2|4169.2|4173.7|4167.7|6
1727071510000|2024-09-23 06:05:10|4174|4168|4174.2|4168.2|4174.2|4168.2|4174|4168|0
1727071520000|2024-09-23 06:05:20|4174|4168|4174.2|4168.2|4174.2|4168.2|4174|4168|0
1727071550000|2024-09-23 06:05:50|4173.7|4167.7|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|1
1727071560000|2024-09-23 06:06:00|4174|4168|4174.7|4168.7|4174.7|4168.7|4173.7|4167.7|1
1727071580000|2024-09-23 06:06:20|4175|4169|4174.7|4168.7|4175|4169|4174.5|4168.5|0
1727071590000|2024-09-23 06:06:30|4173.7|4167.7|4174.3|4168.3|4174.3|4168.3|4173.7|4167.7|5
1727071600000|2024-09-23 06:06:40|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|7
1727071610000|2024-09-23 06:06:50|4174|4168|4173.7|4167.7|4174.2|4168.2|4173.7|4167.7|0
1727071620000|2024-09-23 06:07:00|4174|4168|4173.5|4167.5|4174.2|4168.2|4173.5|4167.5|7
1727071630000|2024-09-23 06:07:10|4173.4|4167.4|4172.7|4166.7|4173.4|4167.4|4172.7|4166.7|3
1727071640000|2024-09-23 06:07:20|||||||||1
1727071660000|2024-09-23 06:07:40|4172.8|4166.8|4172.7|4166.7|4172.8|4166.8|4172.7|4166.7|1
1727071680000|2024-09-23 06:08:00|4171.7|4165.7|4170.7|4164.7|4171.7|4165.7|4170.7|4164.7|2
1727071690000|2024-09-23 06:08:10|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171|4165|1
1727071700000|2024-09-23 06:08:20|4171|4165|4171.2|4165.2|4171.2|4165.2|4171|4165|0
1727071710000|2024-09-23 06:08:30|4172|4166|4172|4166|4172|4166|4172|4166|1
1727071720000|2024-09-23 06:08:40|4171.7|4165.7|4172|4166|4172|4166|4171.7|4165.7|0
1727071740000|2024-09-23 06:09:00|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1727071750000|2024-09-23 06:09:10|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|3
1727071760000|2024-09-23 06:09:20|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172.5|4166.5|0
1727071800000|2024-09-23 06:10:00|||||||||1
1727071810000|2024-09-23 06:10:10|4172.8|4166.8|4172.7|4166.7|4172.8|4166.8|4172.7|4166.7|11
1727071820000|2024-09-23 06:10:20|||||||||1
1727071830000|2024-09-23 06:10:30|4172.3|4166.3|4171.7|4165.7|4172.3|4166.3|4171.7|4165.7|2
1727071840000|2024-09-23 06:10:40|4172|4166|4171.7|4165.7|4172|4166|4171.7|4165.7|1
1727071850000|2024-09-23 06:10:50|4171.2|4165.2|4171|4165|4171.2|4165.2|4171|4165|5
1727071860000|2024-09-23 06:11:00|4171.2|4165.2|4171.7|4165.7|4171.7|4165.7|4171|4165|0
1727071870000|2024-09-23 06:11:10|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1727071880000|2024-09-23 06:11:20|4170.7|4164.7|4171.7|4165.7|4171.7|4165.7|4170.7|4164.7|8
1727071900000|2024-09-23 06:11:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172|4166|22
1727071910000|2024-09-23 06:11:50|4172|4166|4172|4166|4172.2|4166.2|4172|4166|2
1727071920000|2024-09-23 06:12:00|||||||||1
1727071930000|2024-09-23 06:12:10|4171.5|4165.5|4171.7|4165.7|4171.7|4165.7|4171|4165|0
1727071960000|2024-09-23 06:12:40|4172|4166|4171.7|4165.7|4172.2|4166.2|4171.7|4165.7|0
1727071970000|2024-09-23 06:12:50|4171.4|4165.4|4171.2|4165.2|4171.4|4165.4|4171.2|4165.2|2
1727072000000|2024-09-23 06:13:20|4171|4165|4171.2|4165.2|4171.2|4165.2|4171|4165|0
1727072010000|2024-09-23 06:13:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1727072040000|2024-09-23 06:14:00|4171.2|4165.2|4170.7|4164.7|4171.2|4165.2|4170.7|4164.7|0
1727072060000|2024-09-23 06:14:20|4171|4165|4172.2|4166.2|4172.2|4166.2|4171|4165|1
1727072070000|2024-09-23 06:14:30|4172.3|4166.3|4172.5|4166.5|4172.7|4166.7|4172.3|4166.3|1
1727072080000|2024-09-23 06:14:40|4172.7|4166.7|4172.5|4166.5|4172.7|4166.7|4172.5|4166.5|0
1727072100000|2024-09-23 06:15:00|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.5|4166.5|1
1727072110000|2024-09-23 06:15:10|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|5
1727072120000|2024-09-23 06:15:20|4172.7|4166.7|4172.8|4166.8|4172.8|4166.8|4172.7|4166.7|21
1727072130000|2024-09-23 06:15:30|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|3
1727072140000|2024-09-23 06:15:40|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|0
1727072150000|2024-09-23 06:15:50|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|0
1727072160000|2024-09-23 06:16:00|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1727072170000|2024-09-23 06:16:10|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1727072190000|2024-09-23 06:16:30|4172|4166|4171.7|4165.7|4172|4166|4171.7|4165.7|0
1727072200000|2024-09-23 06:16:40|4172|4166|4172|4166|4172.2|4166.2|4171.7|4165.7|2
1727072210000|2024-09-23 06:16:50|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1727072220000|2024-09-23 06:17:00|4172|4166|4172|4166|4172.2|4166.2|4172|4166|0
1727072230000|2024-09-23 06:17:10|4171.7|4165.7|4171.7|4165.7|4172|4166|4171.7|4165.7|0
1727072240000|2024-09-23 06:17:20|4172|4166|4171.7|4165.7|4172|4166|4171.7|4165.7|0
1727072250000|2024-09-23 06:17:30|4172|4166|4172|4166|4172|4166|4171.7|4165.7|0
1727072260000|2024-09-23 06:17:40|4171.7|4165.7|4171.7|4165.7|4172|4166|4171.5|4165.5|0
1727072270000|2024-09-23 06:17:50|4171.5|4165.5|4170.7|4164.7|4171.7|4165.7|4170.7|4164.7|3
1727072280000|2024-09-23 06:18:00|4171|4165|4170|4164|4171.2|4165.2|4170|4164|4
1727072290000|2024-09-23 06:18:10|4170.2|4164.2|4169.7|4163.7|4170.2|4164.2|4169.7|4163.7|0
1727072300000|2024-09-23 06:18:20|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1727072310000|2024-09-23 06:18:30|4169.7|4163.7|4168.7|4162.7|4169.7|4163.7|4168.7|4162.7|2
1727072320000|2024-09-23 06:18:40|4167.7|4161.7|4167.2|4161.2|4167.7|4161.7|4167.2|4161.2|3
1727072330000|2024-09-23 06:18:50|4167.3|4161.3|4167.3|4161.3|4167.7|4161.7|4167.2|4161.2|0
1727072340000|2024-09-23 06:19:00|4167.2|4161.2|4166.2|4160.2|4167.3|4161.3|4166.2|4160.2|4
1727072350000|2024-09-23 06:19:10|4166|4160|4165.3|4159.3|4166|4160|4165.3|4159.3|1
1727072370000|2024-09-23 06:19:30|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1727072380000|2024-09-23 06:19:40|4166|4160|4165.7|4159.7|4166|4160|4165.7|4159.7|1
1727072400000|2024-09-23 06:20:00|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4165.7|4159.7|0
1727072410000|2024-09-23 06:20:10|4166.7|4160.7|4167|4161|4167.2|4161.2|4166.7|4160.7|6
1727072420000|2024-09-23 06:20:20|4167.2|4161.2|4167.2|4161.2|4167.7|4161.7|4167.2|4161.2|1
1727072440000|2024-09-23 06:20:40|4167.3|4161.3|4167.2|4161.2|4167.7|4161.7|4167.2|4161.2|0
1727072450000|2024-09-23 06:20:50|4167.3|4161.3|4167.2|4161.2|4167.3|4161.3|4167.2|4161.2|0
1727072460000|2024-09-23 06:21:00|4167.3|4161.3|4167.7|4161.7|4167.7|4161.7|4167.3|4161.3|0
1727072480000|2024-09-23 06:21:20|4168.2|4162.2|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|1
1727072500000|2024-09-23 06:21:40|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|0
1727072550000|2024-09-23 06:22:30|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1727072560000|2024-09-23 06:22:40|4168.2|4162.2|4168|4162|4168.2|4162.2|4168|4162|2
1727072570000|2024-09-23 06:22:50|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|0
1727072580000|2024-09-23 06:23:00|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1727072600000|2024-09-23 06:23:20|4168|4162|4168.2|4162.2|4168.2|4162.2|4168|4162|2
1727072620000|2024-09-23 06:23:40|4168.7|4162.7|4168.2|4162.2|4169.2|4163.2|4168.2|4162.2|0
1727072630000|2024-09-23 06:23:50|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1727072650000|2024-09-23 06:24:10|4168|4162|4168.2|4162.2|4168.2|4162.2|4168|4162|1
1727072700000|2024-09-23 06:25:00|4168.5|4162.5|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|0
1727072710000|2024-09-23 06:25:10|4168.5|4162.5|4169.2|4163.2|4169.2|4163.2|4168.5|4162.5|0
1727072740000|2024-09-23 06:25:40|4169|4163|4169|4163|4169.2|4163.2|4169|4163|0
1727072750000|2024-09-23 06:25:50|4170|4164|4170|4164|4170|4164|4170|4164|0
1727072760000|2024-09-23 06:26:00|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1727072770000|2024-09-23 06:26:10|4170|4164|4169.7|4163.7|4170|4164|4169.7|4163.7|0
1727072780000|2024-09-23 06:26:20|4169|4163|4168.7|4162.7|4169|4163|4168.7|4162.7|4
1727072790000|2024-09-23 06:26:30|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|2
1727072800000|2024-09-23 06:26:40|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1727072820000|2024-09-23 06:27:00|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|1
1727072830000|2024-09-23 06:27:10|4168|4162|4168|4162|4168|4162|4168|4162|0
1727072840000|2024-09-23 06:27:20|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|1
1727072850000|2024-09-23 06:27:30|4168|4162|4168|4162|4168|4162|4168|4162|0
1727072870000|2024-09-23 06:27:50|4168.2|4162.2|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|0
1727072880000|2024-09-23 06:28:00|||||||||1
1727072890000|2024-09-23 06:28:10|4167.8|4161.8|4169.7|4163.7|4169.7|4163.7|4167.8|4161.8|2
1727072910000|2024-09-23 06:28:30|4169.4|4163.4|4169.5|4163.5|4169.7|4163.7|4168.7|4162.7|6
1727072920000|2024-09-23 06:28:40|4169.7|4163.7|4169|4163|4169.7|4163.7|4168.7|4162.7|2
1727072930000|2024-09-23 06:28:50|4168.2|4162.2|4169.7|4163.7|4169.7|4163.7|4168.2|4162.2|2
1727072940000|2024-09-23 06:29:00|4169.5|4163.5|4169.2|4163.2|4169.5|4163.5|4168.7|4162.7|4
1727072950000|2024-09-23 06:29:10|4169|4163|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|1
1727072960000|2024-09-23 06:29:20|4169.5|4163.5|4168.7|4162.7|4169.7|4163.7|4168.7|4162.7|3
1727072970000|2024-09-23 06:29:30|4169|4163|4168.7|4162.7|4169|4163|4168.7|4162.7|0
1727072990000|2024-09-23 06:29:50|4169|4163|4168.7|4162.7|4169|4163|4168.7|4162.7|0
1727073000000|2024-09-23 06:30:00|4168.2|4162.2|4169.2|4163.2|4169.2|4163.2|4167.7|4161.7|4
1727073010000|2024-09-23 06:30:10|4169|4163|4170|4164|4170|4164|4169|4163|3
1727073020000|2024-09-23 06:30:20|4170.7|4164.7|4170|4164|4170.7|4164.7|4170|4164|2
1727073030000|2024-09-23 06:30:30|4169.3|4163.3|4169.2|4163.2|4169.3|4163.3|4169.2|4163.2|0
1727073040000|2024-09-23 06:30:40|4168.7|4162.7|4169.2|4163.2|4169.2|4163.2|4168.7|4162.7|1
1727073050000|2024-09-23 06:30:50|4169.7|4163.7|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|0
1727073060000|2024-09-23 06:31:00|4170.7|4164.7|4170|4164|4171.2|4165.2|4170|4164|0
1727073070000|2024-09-23 06:31:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169|4163|3
1727073080000|2024-09-23 06:31:20|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1727073090000|2024-09-23 06:31:30|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1727073110000|2024-09-23 06:31:50|4169.5|4163.5|4169.5|4163.5|4169.7|4163.7|4169.5|4163.5|0
1727073120000|2024-09-23 06:32:00|4168.2|4162.2|4169.7|4163.7|4169.7|4163.7|4168.2|4162.2|4
1727073130000|2024-09-23 06:32:10|4169.5|4163.5|4169.7|4163.7|4169.7|4163.7|4169.5|4163.5|0
1727073140000|2024-09-23 06:32:20|4169.8|4163.8|4169.2|4163.2|4170.2|4164.2|4169|4163|3
1727073150000|2024-09-23 06:32:30|4169|4163|4169.2|4163.2|4170|4164|4169|4163|0
1727073160000|2024-09-23 06:32:40|4169.5|4163.5|4169.2|4163.2|4170|4164|4169|4163|0
1727073170000|2024-09-23 06:32:50|4169.3|4163.3|4170|4164|4170.2|4164.2|4169.3|4163.3|0
1727073180000|2024-09-23 06:33:00|4169.7|4163.7|4169.2|4163.2|4169.7|4163.7|4169.2|4163.2|0
1727073200000|2024-09-23 06:33:20|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|0
1727073220000|2024-09-23 06:33:40|4170|4164|4170.2|4164.2|4170.2|4164.2|4170|4164|1
1727073280000|2024-09-23 06:34:40|4170.5|4164.5|4170.2|4164.2|4170.5|4164.5|4170.2|4164.2|0
1727073290000|2024-09-23 06:34:50|4170.7|4164.7|4171.7|4165.7|4171.7|4165.7|4170.3|4164.3|2
1727073300000|2024-09-23 06:35:00|4171.5|4165.5|4171.7|4165.7|4172.3|4166.3|4171.5|4165.5|1
1727073330000|2024-09-23 06:35:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|2
1727073340000|2024-09-23 06:35:40|4170.5|4164.5|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|0
1727073350000|2024-09-23 06:35:50|4169.5|4163.5|4167.7|4161.7|4169.7|4163.7|4167.7|4161.7|4
1727073360000|2024-09-23 06:36:00|4168.3|4162.3|4167.7|4161.7|4168.5|4162.5|4167.7|4161.7|1
1727073370000|2024-09-23 06:36:10|4167|4161|4167.7|4161.7|4167.7|4161.7|4167|4161|0
1727073380000|2024-09-23 06:36:20|4168.3|4162.3|4169.3|4163.3|4169.5|4163.5|4168.2|4162.2|2
1727073390000|2024-09-23 06:36:30|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4168.7|4162.7|1
1727073400000|2024-09-23 06:36:40|4169|4163|4169|4163|4169|4163|4169|4163|0
1727073420000|2024-09-23 06:37:00|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169|4163|0
1727073430000|2024-09-23 06:37:10|4169|4163|4168|4162|4169|4163|4168|4162|0
1727073440000|2024-09-23 06:37:20|4168.2|4162.2|4167.7|4161.7|4168.2|4162.2|4167|4161|0
1727073460000|2024-09-23 06:37:40|4167|4161|4168|4162|4168|4162|4167|4161|0
1727073470000|2024-09-23 06:37:50|4167.7|4161.7|4168.2|4162.2|4168.7|4162.7|4167.7|4161.7|0
1727073500000|2024-09-23 06:38:20|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|0
1727073530000|2024-09-23 06:38:50|4168.3|4162.3|4168.7|4162.7|4168.7|4162.7|4168.3|4162.3|0
1727073540000|2024-09-23 06:39:00|4168.5|4162.5|4168.7|4162.7|4168.7|4162.7|4168.5|4162.5|0
1727073550000|2024-09-23 06:39:10|4168.5|4162.5|4167.7|4161.7|4168.5|4162.5|4167.7|4161.7|1
1727073560000|2024-09-23 06:39:20|4168.3|4162.3|4168.7|4162.7|4169.2|4163.2|4168.2|4162.2|1
1727073570000|2024-09-23 06:39:30|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168|4162|0
1727073580000|2024-09-23 06:39:40|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|0
1727073590000|2024-09-23 06:39:50|4168|4162|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|0
1727073600000|2024-09-23 06:40:00|4168|4162|4168|4162|4168.2|4162.2|4167.7|4161.7|4
1727073610000|2024-09-23 06:40:10|4168.2|4162.2|4167.7|4161.7|4168.2|4162.2|4167.2|4161.2|0
1727073620000|2024-09-23 06:40:20|4168|4162|4168.2|4162.2|4168.2|4162.2|4168|4162|0
1727073650000|2024-09-23 06:40:50|4168.5|4162.5|4168.7|4162.7|4169|4163|4168.2|4162.2|0
1727073660000|2024-09-23 06:41:00|4169|4163|4167.2|4161.2|4169|4163|4167.2|4161.2|2
1727073670000|2024-09-23 06:41:10|4167|4161|4166|4160|4167|4161|4166|4160|0
1727073680000|2024-09-23 06:41:20|4166.2|4160.2|4166.7|4160.7|4166.7|4160.7|4166.2|4160.2|0
1727073690000|2024-09-23 06:41:30|4167|4161|4166.7|4160.7|4167|4161|4166.7|4160.7|0
1727073700000|2024-09-23 06:41:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1727073710000|2024-09-23 06:41:50|4166.2|4160.2|4166.3|4160.3|4166.7|4160.7|4166.2|4160.2|0
1727073720000|2024-09-23 06:42:00|4166.2|4160.2|4166.2|4160.2|4166.7|4160.7|4165.7|4159.7|3
1727073740000|2024-09-23 06:42:20|4166.5|4160.5|4167.7|4161.7|4167.7|4161.7|4166.5|4160.5|1
1727073750000|2024-09-23 06:42:30|4166.2|4160.2|4164.7|4158.7|4166.8|4160.8|4164.7|4158.7|20
1727073780000|2024-09-23 06:43:00|4164.3|4158.3|4165.3|4159.3|4165.3|4159.3|4164.3|4158.3|8
1727073790000|2024-09-23 06:43:10|4165.2|4159.2|4165.2|4159.2|4165.7|4159.7|4165.2|4159.2|0
1727073800000|2024-09-23 06:43:20|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1727073830000|2024-09-23 06:43:50|4166|4160|4166.2|4160.2|4166.2|4160.2|4166|4160|0
1727073840000|2024-09-23 06:44:00|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.5|4160.5|0
1727073850000|2024-09-23 06:44:10|4166.2|4160.2|4166.2|4160.2|4166.3|4160.3|4166.2|4160.2|1
1727073860000|2024-09-23 06:44:20|4166.3|4160.3|4166.7|4160.7|4167|4161|4166.2|4160.2|6
1727073870000|2024-09-23 06:44:30|4167.7|4161.7|4169.2|4163.2|4169.2|4163.2|4167.7|4161.7|2
1727073880000|2024-09-23 06:44:40|4169.3|4163.3|4169.2|4163.2|4169.3|4163.3|4169.2|4163.2|0
1727073890000|2024-09-23 06:44:50|4169|4163|4169.2|4163.2|4169.2|4163.2|4169|4163|0
1727073900000|2024-09-23 06:45:00|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4167.2|4161.2|12
1727073910000|2024-09-23 06:45:10|4168.3|4162.3|4168|4162|4168.3|4162.3|4168|4162|0
1727073920000|2024-09-23 06:45:20|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1727073930000|2024-09-23 06:45:30|4168|4162|4168.2|4162.2|4168.2|4162.2|4168|4162|0
1727073940000|2024-09-23 06:45:40|4168|4162|4168.2|4162.2|4168.2|4162.2|4168|4162|0
1727073960000|2024-09-23 06:46:00|4168|4162|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|0
1727073970000|2024-09-23 06:46:10|4167.8|4161.8|4166.7|4160.7|4167.8|4161.8|4166.7|4160.7|2
1727074010000|2024-09-23 06:46:50|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1727074020000|2024-09-23 06:47:00|4167.5|4161.5|4168.2|4162.2|4168.2|4162.2|4167.2|4161.2|2
1727074030000|2024-09-23 06:47:10|4168.5|4162.5|4168.2|4162.2|4168.7|4162.7|4168|4162|0
1727074040000|2024-09-23 06:47:20|4168|4162|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|0
1727074050000|2024-09-23 06:47:30|4167.5|4161.5|4167.2|4161.2|4167.7|4161.7|4167|4161|4
1727074060000|2024-09-23 06:47:40|4167.3|4161.3|4167.7|4161.7|4167.7|4161.7|4167.3|4161.3|0
1727074070000|2024-09-23 06:47:50|4166.7|4160.7|4166.7|4160.7|4167|4161|4166.7|4160.7|3
1727074080000|2024-09-23 06:48:00|4166.2|4160.2|4166.7|4160.7|4166.7|4160.7|4166|4160|19
1727074090000|2024-09-23 06:48:10|||||||||1
1727074100000|2024-09-23 06:48:20|4166|4160|4166.7|4160.7|4166.7|4160.7|4166|4160|3
1727074110000|2024-09-23 06:48:30|4166.2|4160.2|4165.2|4159.2|4166.2|4160.2|4165.2|4159.2|2
1727074120000|2024-09-23 06:48:40|4165.5|4159.5|4164.3|4158.3|4165.7|4159.7|4163.8|4157.8|38
1727074130000|2024-09-23 06:48:50|4164.2|4158.2|4164.3|4158.3|4164.3|4158.3|4164.2|4158.2|0
1727074140000|2024-09-23 06:49:00|4164.7|4158.7|4165.2|4159.2|4165.2|4159.2|4164.7|4158.7|1
1727074150000|2024-09-23 06:49:10|4164.8|4158.8|4165.2|4159.2|4165.2|4159.2|4164.8|4158.8|0
1727074160000|2024-09-23 06:49:20|4164.7|4158.7|4164.3|4158.3|4164.7|4158.7|4164.2|4158.2|0
1727074170000|2024-09-23 06:49:30|4164.2|4158.2|4164.3|4158.3|4164.3|4158.3|4164.2|4158.2|0
1727074180000|2024-09-23 06:49:40|4164.7|4158.7|4164.3|4158.3|4164.7|4158.7|4164.3|4158.3|0
1727074190000|2024-09-23 06:49:50|4164.2|4158.2|4164.7|4158.7|4164.7|4158.7|4164.2|4158.2|0
1727074200000|2024-09-23 06:50:00|4164.3|4158.3|4164|4158|4164.7|4158.7|4163.5|4157.5|3
1727074210000|2024-09-23 06:50:10|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1727074220000|2024-09-23 06:50:20|4164.7|4158.7|4164.2|4158.2|4164.7|4158.7|4164.2|4158.2|0
1727074250000|2024-09-23 06:50:50|4164|4158|4164.2|4158.2|4164.7|4158.7|4164|4158|0
1727074260000|2024-09-23 06:51:00|4164|4158|4164.2|4158.2|4164.2|4158.2|4164|4158|0
1727074280000|2024-09-23 06:51:20|4164|4158|4164.2|4158.2|4164.2|4158.2|4164|4158|0
1727074290000|2024-09-23 06:51:30|4164|4158|4163.7|4157.7|4164|4158|4163.5|4157.5|0
1727074310000|2024-09-23 06:51:50|4164|4158|4164|4158|4164|4158|4164|4158|0
1727074320000|2024-09-23 06:52:00|4164.2|4158.2|4163.2|4157.2|4164.2|4158.2|4163.2|4157.2|5
1727074330000|2024-09-23 06:52:10|4163.3|4157.3|4163.2|4157.2|4163.3|4157.3|4163.2|4157.2|0
1727074340000|2024-09-23 06:52:20|4162.8|4156.8|4165.2|4159.2|4165.2|4159.2|4162.8|4156.8|1
1727074350000|2024-09-23 06:52:30|4164.7|4158.7|4163.8|4157.8|4164.7|4158.7|4163.8|4157.8|3
1727074360000|2024-09-23 06:52:40|4164|4158|4163.7|4157.7|4164|4158|4163.7|4157.7|0
1727074390000|2024-09-23 06:53:10|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|1
1727074400000|2024-09-23 06:53:20|4163.8|4157.8|4163.7|4157.7|4163.8|4157.8|4163.7|4157.7|0
1727074420000|2024-09-23 06:53:40|4164|4158|4164|4158|4164|4158|4164|4158|0
1727074430000|2024-09-23 06:53:50|4164.2|4158.2|4163.5|4157.5|4164.2|4158.2|4163.5|4157.5|0
1727074440000|2024-09-23 06:54:00|||||||||2
1727074450000|2024-09-23 06:54:10|||||||||2
1727074460000|2024-09-23 06:54:20|4165|4159|4165.3|4159.3|4165.5|4159.5|4165|4159|1
1727074470000|2024-09-23 06:54:30|4165.7|4159.7|4165.5|4159.5|4166.7|4160.7|4165.2|4159.2|10
1727074480000|2024-09-23 06:54:40|4165.7|4159.7|4166|4160|4166|4160|4165.7|4159.7|0
1727074490000|2024-09-23 06:54:50|4166.7|4160.7|4166|4160|4166.7|4160.7|4166|4160|5
1727074500000|2024-09-23 06:55:00|4166.2|4160.2|4166.3|4160.3|4166.7|4160.7|4166|4160|1
1727074510000|2024-09-23 06:55:10|4166|4160|4166|4160|4166|4160|4166|4160|1
1727074540000|2024-09-23 06:55:40|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|1
1727074550000|2024-09-23 06:55:50|4166|4160|4166.2|4160.2|4166.7|4160.7|4166|4160|0
1727074560000|2024-09-23 06:56:00|4166.5|4160.5|4166|4160|4166.7|4160.7|4166|4160|0
1727074570000|2024-09-23 06:56:10|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.5|4159.5|0
1727074580000|2024-09-23 06:56:20|4165.5|4159.5|4164|4158|4165.5|4159.5|4164|4158|3
1727074590000|2024-09-23 06:56:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1727074600000|2024-09-23 06:56:40|4164|4158|4164|4158|4164|4158|4164|4158|0
1727074610000|2024-09-23 06:56:50|4163.7|4157.7|4163.7|4157.7|4164|4158|4163.7|4157.7|1
1727074620000|2024-09-23 06:57:00|4164|4158|4164|4158|4164|4158|4164|4158|0
1727074630000|2024-09-23 06:57:10|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.5|4157.5|0
1727074640000|2024-09-23 06:57:20|4163.5|4157.5|4163.7|4157.7|4163.7|4157.7|4163.5|4157.5|0
1727074650000|2024-09-23 06:57:30|4163.5|4157.5|4163.2|4157.2|4163.7|4157.7|4163|4157|2
1727074660000|2024-09-23 06:57:40|4163|4157|4163.2|4157.2|4163.2|4157.2|4163|4157|0
1727074670000|2024-09-23 06:57:50|4163.5|4157.5|4163.3|4157.3|4163.7|4157.7|4163.3|4157.3|0
1727074680000|2024-09-23 06:58:00|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4163.2|4157.2|2
1727074690000|2024-09-23 06:58:10|4163.3|4157.3|4163.2|4157.2|4163.7|4157.7|4163|4157|0
1727074700000|2024-09-23 06:58:20|4163.3|4157.3|4163.2|4157.2|4163.5|4157.5|4163|4157|0
1727074710000|2024-09-23 06:58:30|4163.7|4157.7|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|0
1727074720000|2024-09-23 06:58:40|4163|4157|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|1
1727074730000|2024-09-23 06:58:50|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1727074740000|2024-09-23 06:59:00|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|1
1727074750000|2024-09-23 06:59:10|4164|4158|4164.2|4158.2|4164.2|4158.2|4164|4158|3
1727074760000|2024-09-23 06:59:20|4163.7|4157.7|4163.3|4157.3|4163.7|4157.7|4163.2|4157.2|1
1727074770000|2024-09-23 06:59:30|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|1
1727074780000|2024-09-23 06:59:40|4163|4157|4162.7|4156.7|4163|4157|4162.7|4156.7|0
1727074790000|2024-09-23 06:59:50|4162|4156|4161.7|4155.7|4162|4156|4161.7|4155.7|2
1727074800000|2024-09-23 07:00:00|4162|4156|4161.7|4155.7|4162|4156|4161.7|4155.7|1
1727074810000|2024-09-23 07:00:10|4162.5|4156.5|4162.7|4156.7|4163.5|4157.5|4162.5|4156.5|6
1727074840000|2024-09-23 07:00:40|4162|4156|4162.7|4156.7|4162.7|4156.7|4162|4156|3
1727074850000|2024-09-23 07:00:50|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1727074860000|2024-09-23 07:01:00|4163.5|4157.5|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|0
1727074870000|2024-09-23 07:01:10|4163.5|4157.5|4162|4156|4163.7|4157.7|4161.7|4155.7|6
1727074880000|2024-09-23 07:01:20|4162.2|4156.2|4162|4156|4162.2|4156.2|4162|4156|0
1727074890000|2024-09-23 07:01:30|4161.7|4155.7|4162.5|4156.5|4162.5|4156.5|4161.7|4155.7|0
1727074900000|2024-09-23 07:01:40|4162.7|4156.7|4161.7|4155.7|4162.7|4156.7|4161.7|4155.7|5
1727074920000|2024-09-23 07:02:00|4161.5|4155.5|4160.7|4154.7|4161.5|4155.5|4160.7|4154.7|16
1727074930000|2024-09-23 07:02:10|4160|4154|4159|4153|4160|4154|4158.7|4152.7|8
1727074940000|2024-09-23 07:02:20|4158.7|4152.7|4158.5|4152.5|4158.7|4152.7|4158.5|4152.5|0
1727074950000|2024-09-23 07:02:30|4159.2|4153.2|4159|4153|4159.2|4153.2|4159|4153|4
1727074960000|2024-09-23 07:02:40|4158.7|4152.7|4158.2|4152.2|4158.7|4152.7|4158|4152|1
1727074970000|2024-09-23 07:02:50|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1727074980000|2024-09-23 07:03:00|4158.2|4152.2|4157.5|4151.5|4158.2|4152.2|4157.5|4151.5|2
1727074990000|2024-09-23 07:03:10|4158|4152|4157.5|4151.5|4158|4152|4157.5|4151.5|1
1727075000000|2024-09-23 07:03:20|4157.7|4151.7|4157.3|4151.3|4158|4152|4157.2|4151.2|13
1727075010000|2024-09-23 07:03:30|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|3
1727075020000|2024-09-23 07:03:40|4156|4150|4156.2|4150.2|4156.3|4150.3|4156|4150|11
1727075030000|2024-09-23 07:03:50|4155.5|4149.5|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|4
1727075040000|2024-09-23 07:04:00|4155|4149|4155.2|4149.2|4155.5|4149.5|4154.7|4148.7|2
1727075050000|2024-09-23 07:04:10|4156|4150|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|1
1727075060000|2024-09-23 07:04:20|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|14
1727075070000|2024-09-23 07:04:30|4155.5|4149.5|4155.2|4149.2|4155.7|4149.7|4154.8|4148.8|4
1727075100000|2024-09-23 07:05:00|4155.5|4149.5|4156.2|4150.2|4156.2|4150.2|4152.3|4146.3|90
1727075110000|2024-09-23 07:05:10|4155.8|4149.8|4155|4149|4156.2|4150.2|4155|4149|12
1727075120000|2024-09-23 07:05:20|4154.2|4148.2|4155|4149|4155|4149|4154.2|4148.2|0
1727075130000|2024-09-23 07:05:30|4154.7|4148.7|4151.8|4145.8|4154.7|4148.7|4151.7|4145.7|5
1727075140000|2024-09-23 07:05:40|4153.2|4147.2|4152.2|4146.2|4153.2|4147.2|4151.2|4145.2|65
1727075150000|2024-09-23 07:05:50|4152|4146|4152|4146|4152.7|4146.7|4152|4146|5
1727075160000|2024-09-23 07:06:00|4152.5|4146.5|4154|4148|4154|4148|4152.5|4146.5|4
1727075170000|2024-09-23 07:06:10|4154.5|4148.5|4155.4|4149.4|4155.5|4149.5|4154.5|4148.5|6
1727075180000|2024-09-23 07:06:20|4155.7|4149.7|4156|4150|4156|4150|4155|4149|4
1727075190000|2024-09-23 07:06:30|4156.7|4150.7|4156|4150|4156.7|4150.7|4155.5|4149.5|4
1727075200000|2024-09-23 07:06:40|4155.7|4149.7|4155.5|4149.5|4155.7|4149.7|4155.5|4149.5|0
1727075210000|2024-09-23 07:06:50|4155.7|4149.7|4153.7|4147.7|4155.7|4149.7|4153.7|4147.7|5
1727075220000|2024-09-23 07:07:00|4154|4148|4154|4148|4154|4148|4153.7|4147.7|0
1727075230000|2024-09-23 07:07:10|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|0
1727075240000|2024-09-23 07:07:20|4154|4148|4155|4149|4155|4149|4154|4148|0
1727075250000|2024-09-23 07:07:30|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1727075260000|2024-09-23 07:07:40|4155.3|4149.3|4154|4148|4155.7|4149.7|4154|4148|2
1727075280000|2024-09-23 07:08:00|4153.2|4147.2|4151.2|4145.2|4153.5|4147.5|4151|4145|3
1727075290000|2024-09-23 07:08:10|4151|4145|4151|4145|4151.2|4145.2|4151|4145|0
1727075300000|2024-09-23 07:08:20|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151|4145|0
1727075310000|2024-09-23 07:08:30|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|3
1727075320000|2024-09-23 07:08:40|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.2|4145.2|0
1727075330000|2024-09-23 07:08:50|4151.2|4145.2|4150.8|4144.8|4151.3|4145.3|4150|4144|2
1727075340000|2024-09-23 07:09:00|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1727075350000|2024-09-23 07:09:10|4150.8|4144.8|4151.2|4145.2|4151.2|4145.2|4150.8|4144.8|0
1727075360000|2024-09-23 07:09:20|4150.3|4144.3|4150.2|4144.2|4150.7|4144.7|4150.2|4144.2|0
1727075370000|2024-09-23 07:09:30|4149.8|4143.8|4149.2|4143.2|4149.8|4143.8|4149.2|4143.2|8
1727075390000|2024-09-23 07:09:50|4149.5|4143.5|4149.7|4143.7|4149.7|4143.7|4149.5|4143.5|0
1727075410000|2024-09-23 07:10:10|4149.5|4143.5|4147.5|4141.5|4149.7|4143.7|4147.5|4141.5|8
1727075420000|2024-09-23 07:10:20|4148.3|4142.3|4149|4143|4149|4143|4148.3|4142.3|3
1727075430000|2024-09-23 07:10:30|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.3|4142.3|0
1727075440000|2024-09-23 07:10:40|4148.8|4142.8|4149.7|4143.7|4149.7|4143.7|4148.7|4142.7|3
1727075450000|2024-09-23 07:10:50|4149.2|4143.2|4149.7|4143.7|4149.7|4143.7|4149.2|4143.2|0
1727075460000|2024-09-23 07:11:00|4149.3|4143.3|4149|4143|4149.3|4143.3|4149|4143|0
1727075470000|2024-09-23 07:11:10|4149.2|4143.2|4149.7|4143.7|4149.7|4143.7|4149|4143|0
1727075480000|2024-09-23 07:11:20|4149.5|4143.5|4149.2|4143.2|4149.5|4143.5|4149.2|4143.2|1
1727075490000|2024-09-23 07:11:30|4148.5|4142.5|4149.5|4143.5|4149.5|4143.5|4148.3|4142.3|1
1727075500000|2024-09-23 07:11:40|4149.7|4143.7|4149.7|4143.7|4149.8|4143.8|4149.7|4143.7|0
1727075510000|2024-09-23 07:11:50|4149.8|4143.8|4149.7|4143.7|4149.8|4143.8|4149.7|4143.7|0
1727075520000|2024-09-23 07:12:00|||||||||1
1727075550000|2024-09-23 07:12:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|1
1727075570000|2024-09-23 07:12:50|4148.8|4142.8|4149.2|4143.2|4149.2|4143.2|4148.2|4142.2|7
1727075590000|2024-09-23 07:13:10|4149.5|4143.5|4149.2|4143.2|4149.5|4143.5|4149.2|4143.2|0
1727075640000|2024-09-23 07:14:00|4148.9|4142.9|4147.5|4141.5|4148.9|4142.9|4147.5|4141.5|5
1727075650000|2024-09-23 07:14:10|||||||||2
1727075670000|2024-09-23 07:14:30|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|0
1727075680000|2024-09-23 07:14:40|||||||||3
1727075690000|2024-09-23 07:14:50|4147.5|4141.5|4146.7|4140.7|4147.5|4141.5|4146.7|4140.7|13
1727075700000|2024-09-23 07:15:00|4146|4140|4144.2|4138.2|4146.2|4140.2|4143.2|4137.2|17
1727075710000|2024-09-23 07:15:10|4144|4138|4144|4138|4144.2|4138.2|4144|4138|0
1727075720000|2024-09-23 07:15:20|4144.2|4138.2|4143|4137|4144.2|4138.2|4142.5|4136.5|9
1727075730000|2024-09-23 07:15:30|4143.2|4137.2|4144|4138|4144|4138|4143.2|4137.2|5
1727075740000|2024-09-23 07:15:40|4144.5|4138.5|4144.2|4138.2|4144.5|4138.5|4144.2|4138.2|0
1727075750000|2024-09-23 07:15:50|4144|4138|4144.2|4138.2|4144.5|4138.5|4144|4138|1
1727075760000|2024-09-23 07:16:00|4144.8|4138.8|4144|4138|4144.8|4138.8|4144|4138|8
1727075770000|2024-09-23 07:16:10|4144.2|4138.2|4144.8|4138.8|4144.8|4138.8|4144.2|4138.2|0
1727075790000|2024-09-23 07:16:30|4144.7|4138.7|4146.3|4140.3|4146.3|4140.3|4144.7|4138.7|7
1727075810000|2024-09-23 07:16:50|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1727075820000|2024-09-23 07:17:00|4146.7|4140.7|4147.7|4141.7|4147.7|4141.7|4146.7|4140.7|4
1727075830000|2024-09-23 07:17:10|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|2
1727075850000|2024-09-23 07:17:30|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|2
1727075880000|2024-09-23 07:18:00|4147.5|4141.5|4147.2|4141.2|4147.5|4141.5|4146.8|4140.8|3
1727075890000|2024-09-23 07:18:10|4146.5|4140.5|4146.7|4140.7|4147.5|4141.5|4146.5|4140.5|11
1727075900000|2024-09-23 07:18:20|4147.4|4141.4|4147.5|4141.5|4147.5|4141.5|4147.2|4141.2|4
1727075930000|2024-09-23 07:18:50|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|1
1727075940000|2024-09-23 07:19:00|4147.5|4141.5|4146.5|4140.5|4147.5|4141.5|4146.5|4140.5|4
1727075950000|2024-09-23 07:19:10|4145|4139|4144|4138|4145|4139|4144|4138|4
1727075960000|2024-09-23 07:19:20|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1727075970000|2024-09-23 07:19:30|4144|4138|4144|4138|4144|4138|4144|4138|1
1727076010000|2024-09-23 07:20:10|4143.7|4137.7|4143.5|4137.5|4143.7|4137.7|4143.5|4137.5|0
1727076020000|2024-09-23 07:20:20|4142.5|4136.5|4142.2|4136.2|4142.5|4136.5|4142.2|4136.2|6
1727076030000|2024-09-23 07:20:30|4142|4136|4142.5|4136.5|4142.5|4136.5|4142|4136|0
1727076040000|2024-09-23 07:20:40|4142|4136|4142|4136|4142|4136|4142|4136|6
1727076050000|2024-09-23 07:20:50|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1727076080000|2024-09-23 07:21:20|||||||||1
1727076090000|2024-09-23 07:21:30|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|10
1727076100000|2024-09-23 07:21:40|4143.2|4137.2|4143.7|4137.7|4143.7|4137.7|4143.2|4137.2|11
1727076110000|2024-09-23 07:21:50|4143.5|4137.5|4143.7|4137.7|4143.7|4137.7|4143.5|4137.5|0
1727076120000|2024-09-23 07:22:00|4143.5|4137.5|4143.5|4137.5|4143.7|4137.7|4143.5|4137.5|0
1727076160000|2024-09-23 07:22:40|4143.7|4137.7|4142.7|4136.7|4143.7|4137.7|4142.7|4136.7|9
1727076180000|2024-09-23 07:23:00|4142.5|4136.5|4142.7|4136.7|4142.7|4136.7|4142.5|4136.5|0
1727076190000|2024-09-23 07:23:10|4142.5|4136.5|4143.7|4137.7|4143.7|4137.7|4142.5|4136.5|5
1727076220000|2024-09-23 07:23:40|4143.5|4137.5|4143.2|4137.2|4143.5|4137.5|4143|4137|2
1727076230000|2024-09-23 07:23:50|4143|4137|4143|4137|4143.2|4137.2|4142.7|4136.7|1
1727076240000|2024-09-23 07:24:00|4143.7|4137.7|4144|4138|4144|4138|4143.7|4137.7|1
1727076260000|2024-09-23 07:24:20|4143.7|4137.7|4143|4137|4143.7|4137.7|4143|4137|0
1727076270000|2024-09-23 07:24:30|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.5|4137.5|0
1727076280000|2024-09-23 07:24:40|4143.2|4137.2|4143.7|4137.7|4143.7|4137.7|4143.2|4137.2|0
1727076290000|2024-09-23 07:24:50|4144|4138|4144|4138|4144|4138|4144|4138|0
1727076300000|2024-09-23 07:25:00|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1727076310000|2024-09-23 07:25:10|4145|4139|4145.7|4139.7|4145.7|4139.7|4145|4139|0
1727076320000|2024-09-23 07:25:20|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|2
1727076330000|2024-09-23 07:25:30|4145|4139|4144.7|4138.7|4145|4139|4144.7|4138.7|1
1727076340000|2024-09-23 07:25:40|4143.8|4137.8|4144.7|4138.7|4145|4139|4143.8|4137.8|13
1727076350000|2024-09-23 07:25:50|4145.7|4139.7|4146|4140|4146|4140|4145.7|4139.7|1
1727076360000|2024-09-23 07:26:00|4146.7|4140.7|4146|4140|4146.7|4140.7|4146|4140|1
1727076370000|2024-09-23 07:26:10|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1727076380000|2024-09-23 07:26:20|4146.5|4140.5|4146.2|4140.2|4146.5|4140.5|4145.8|4139.8|4
1727076390000|2024-09-23 07:26:30|4145.7|4139.7|4146.2|4140.2|4146.2|4140.2|4145.7|4139.7|1
1727076400000|2024-09-23 07:26:40|4146.7|4140.7|4146|4140|4146.7|4140.7|4146|4140|1
1727076410000|2024-09-23 07:26:50|4145.7|4139.7|4146|4140|4146|4140|4145.7|4139.7|1
1727076420000|2024-09-23 07:27:00|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1727076440000|2024-09-23 07:27:20|4145.5|4139.5|4145.7|4139.7|4145.7|4139.7|4145.5|4139.5|0
1727076460000|2024-09-23 07:27:40|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|3
1727076470000|2024-09-23 07:27:50|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|0
1727076480000|2024-09-23 07:28:00|4147.3|4141.3|4147.7|4141.7|4147.7|4141.7|4147.3|4141.3|1
1727076490000|2024-09-23 07:28:10|4147.3|4141.3|4147.3|4141.3|4147.7|4141.7|4147.3|4141.3|0
1727076500000|2024-09-23 07:28:20|4147.2|4141.2|4147.3|4141.3|4147.7|4141.7|4147.2|4141.2|0
1727076510000|2024-09-23 07:28:30|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.3|4141.3|0
1727076540000|2024-09-23 07:29:00|4147.8|4141.8|4147.7|4141.7|4147.8|4141.8|4147.7|4141.7|4
1727076550000|2024-09-23 07:29:10|4147.8|4141.8|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|7
1727076560000|2024-09-23 07:29:20|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|0
1727076590000|2024-09-23 07:29:50|||||||||3
1727076600000|2024-09-23 07:30:00|4146.5|4140.5|4146.7|4140.7|4146.7|4140.7|4145.7|4139.7|17
1727076630000|2024-09-23 07:30:30|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|1
1727076660000|2024-09-23 07:31:00|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|5
1727076680000|2024-09-23 07:31:20|4150|4144|4150.5|4144.5|4150.5|4144.5|4150|4144|30
1727076690000|2024-09-23 07:31:30|||||||||2
1727076700000|2024-09-23 07:31:40|||||||||1
1727076710000|2024-09-23 07:31:50|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4
1727076720000|2024-09-23 07:32:00|4149.8|4143.8|4150.5|4144.5|4150.5|4144.5|4149.7|4143.7|6
1727076730000|2024-09-23 07:32:10|4150.7|4144.7|4151.7|4145.7|4152.7|4146.7|4150.7|4144.7|2
1727076740000|2024-09-23 07:32:20|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|5
1727076760000|2024-09-23 07:32:40|4151.7|4145.7|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|1
1727076770000|2024-09-23 07:32:50|4151|4145|4150.7|4144.7|4151.2|4145.2|4150.7|4144.7|0
1727076780000|2024-09-23 07:33:00|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1727076790000|2024-09-23 07:33:10|4151|4145|4151.7|4145.7|4151.7|4145.7|4151|4145|1
1727076800000|2024-09-23 07:33:20|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1727076810000|2024-09-23 07:33:30|4152.2|4146.2|4151.7|4145.7|4152.3|4146.3|4151.7|4145.7|1
1727076820000|2024-09-23 07:33:40|4151.3|4145.3|4151.2|4145.2|4151.3|4145.3|4151.2|4145.2|0
1727076830000|2024-09-23 07:33:50|4150.7|4144.7|4151.3|4145.3|4151.7|4145.7|4150.7|4144.7|1
1727076840000|2024-09-23 07:34:00|4151.2|4145.2|4150.7|4144.7|4151.2|4145.2|4150.7|4144.7|0
1727076850000|2024-09-23 07:34:10|4150.5|4144.5|4151.2|4145.2|4151.2|4145.2|4150.2|4144.2|2
1727076860000|2024-09-23 07:34:20|4151|4145|4150|4144|4151.2|4145.2|4150|4144|1
1727076870000|2024-09-23 07:34:30|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1727076880000|2024-09-23 07:34:40|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1727076890000|2024-09-23 07:34:50|4149.8|4143.8|4149.3|4143.3|4149.8|4143.8|4149.2|4143.2|4
1727076900000|2024-09-23 07:35:00|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1727076910000|2024-09-23 07:35:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1727076920000|2024-09-23 07:35:20|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.2|4144.2|0
1727076930000|2024-09-23 07:35:30|4150.2|4144.2|4150.3|4144.3|4150.3|4144.3|4150.2|4144.2|0
1727076950000|2024-09-23 07:35:50|4150.7|4144.7|4150.3|4144.3|4150.7|4144.7|4150.3|4144.3|0
1727076960000|2024-09-23 07:36:00|4150.2|4144.2|4150.3|4144.3|4150.3|4144.3|4150.2|4144.2|0
1727076970000|2024-09-23 07:36:10|4150.7|4144.7|4150.8|4144.8|4150.8|4144.8|4150.7|4144.7|0
1727076980000|2024-09-23 07:36:20|4150.7|4144.7|4151.7|4145.7|4151.7|4145.7|4150.7|4144.7|2
1727076990000|2024-09-23 07:36:30|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|3
1727077000000|2024-09-23 07:36:40|4151.8|4145.8|4151.7|4145.7|4151.8|4145.8|4151.7|4145.7|0
1727077010000|2024-09-23 07:36:50|4153|4147|4149.3|4143.3|4153|4147|4149.3|4143.3|7
1727077020000|2024-09-23 07:37:00|4149.7|4143.7|4150.3|4144.3|4150.3|4144.3|4149.7|4143.7|0
1727077060000|2024-09-23 07:37:40|4150.7|4144.7|4150.7|4144.7|4150.8|4144.8|4150.7|4144.7|0
1727077070000|2024-09-23 07:37:50|4150.8|4144.8|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|0
1727077080000|2024-09-23 07:38:00|4151|4145|4151.2|4145.2|4151.3|4145.3|4151|4145|3
1727077090000|2024-09-23 07:38:10|4150.7|4144.7|4150.3|4144.3|4151.2|4145.2|4150.3|4144.3|2
1727077100000|2024-09-23 07:38:20|4150.7|4144.7|4150.8|4144.8|4150.8|4144.8|4150.7|4144.7|0
1727077110000|2024-09-23 07:38:30|4150.5|4144.5|4150.8|4144.8|4150.8|4144.8|4150.5|4144.5|0
1727077120000|2024-09-23 07:38:40|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1727077130000|2024-09-23 07:38:50|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1727077140000|2024-09-23 07:39:00|4150|4144|4150.5|4144.5|4150.7|4144.7|4150|4144|1
1727077150000|2024-09-23 07:39:10|4150.8|4144.8|4150.3|4144.3|4150.8|4144.8|4150.3|4144.3|0
1727077160000|2024-09-23 07:39:20|4150.8|4144.8|4150.3|4144.3|4150.8|4144.8|4150.3|4144.3|0
1727077170000|2024-09-23 07:39:30|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|0
1727077190000|2024-09-23 07:39:50|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.3|4143.3|4
1727077200000|2024-09-23 07:40:00|4149.3|4143.3|4150.3|4144.3|4150.3|4144.3|4149.3|4143.3|0
1727077210000|2024-09-23 07:40:10|4150.5|4144.5|4150.3|4144.3|4150.5|4144.5|4150.3|4144.3|0
1727077260000|2024-09-23 07:41:00|4151|4145|4151.3|4145.3|4151.3|4145.3|4151|4145|0
1727077280000|2024-09-23 07:41:20|4150.8|4144.8|4150.3|4144.3|4150.8|4144.8|4150.3|4144.3|1
1727077310000|2024-09-23 07:41:50|||||||||2
1727077350000|2024-09-23 07:42:30|4150|4144|4149.8|4143.8|4150|4144|4149.8|4143.8|0
1727077360000|2024-09-23 07:42:40|4149.7|4143.7|4149.3|4143.3|4149.7|4143.7|4149.3|4143.3|1
1727077370000|2024-09-23 07:42:50|4149.7|4143.7|4149.3|4143.3|4149.7|4143.7|4149.3|4143.3|1
1727077410000|2024-09-23 07:43:30|4150|4144|4150.3|4144.3|4150.3|4144.3|4149.3|4143.3|0
1727077440000|2024-09-23 07:44:00|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|0
1727077470000|2024-09-23 07:44:30|4150.2|4144.2|4150.3|4144.3|4150.3|4144.3|4149.7|4143.7|1
1727077480000|2024-09-23 07:44:40|4150|4144|4150.3|4144.3|4150.3|4144.3|4149.3|4143.3|1
1727077490000|2024-09-23 07:44:50|4150|4144|4149.3|4143.3|4150.3|4144.3|4149.3|4143.3|4
1727077500000|2024-09-23 07:45:00|4149.7|4143.7|4149.8|4143.8|4150.3|4144.3|4149.7|4143.7|3
1727077510000|2024-09-23 07:45:10|4149.7|4143.7|4149.8|4143.8|4149.8|4143.8|4149.7|4143.7|0
1727077520000|2024-09-23 07:45:20|4149.7|4143.7|4150.3|4144.3|4150.3|4144.3|4149.7|4143.7|1
1727077550000|2024-09-23 07:45:50|4150.7|4144.7|4150.3|4144.3|4150.7|4144.7|4150.3|4144.3|1
1727077580000|2024-09-23 07:46:20|4150.5|4144.5|4150.3|4144.3|4150.5|4144.5|4150.3|4144.3|0
1727077590000|2024-09-23 07:46:30|4152|4146|4152.8|4146.8|4152.8|4146.8|4152|4146|7
1727077600000|2024-09-23 07:46:40|4152.7|4146.7|4152.3|4146.3|4152.8|4146.8|4152.3|4146.3|3
1727077610000|2024-09-23 07:46:50|4152.7|4146.7|4152.7|4146.7|4153|4147|4152.7|4146.7|3
1727077620000|2024-09-23 07:47:00|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|1
1727077630000|2024-09-23 07:47:10|4153|4147|4153|4147|4153|4147|4153|4147|5
1727077640000|2024-09-23 07:47:20|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1727077650000|2024-09-23 07:47:30|4153.7|4147.7|4155.8|4149.8|4156|4150|4153.7|4147.7|2
1727077660000|2024-09-23 07:47:40|4155.5|4149.5|4155.3|4149.3|4155.8|4149.8|4154.8|4148.8|2
1727077690000|2024-09-23 07:48:10|4155|4149|4155.3|4149.3|4155.3|4149.3|4155|4149|1
1727077730000|2024-09-23 07:48:50|||||||||1
1727077750000|2024-09-23 07:49:10|||||||||1
1727077780000|2024-09-23 07:49:40|4155.7|4149.7|4155.3|4149.3|4156.2|4150.2|4155.3|4149.3|2
1727077790000|2024-09-23 07:49:50|4155|4149|4154|4148|4155|4149|4153.8|4147.8|4
1727077800000|2024-09-23 07:50:00|4153.8|4147.8|4153.7|4147.7|4154.2|4148.2|4152.7|4146.7|4
1727077810000|2024-09-23 07:50:10|4153.5|4147.5|4152.7|4146.7|4153.5|4147.5|4152.7|4146.7|5
1727077820000|2024-09-23 07:50:20|4153|4147|4153.3|4147.3|4154.3|4148.3|4152.7|4146.7|3
1727077830000|2024-09-23 07:50:30|4153.7|4147.7|4154|4148|4154|4148|4153.7|4147.7|4
1727077840000|2024-09-23 07:50:40|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|2
1727077850000|2024-09-23 07:50:50|4154|4148|4153.7|4147.7|4154|4148|4153.7|4147.7|0
1727077860000|2024-09-23 07:51:00|4154.2|4148.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|6
1727077870000|2024-09-23 07:51:10|4155.3|4149.3|4155.7|4149.7|4155.7|4149.7|4155.3|4149.3|0
1727077880000|2024-09-23 07:51:20|4155.3|4149.3|4154.7|4148.7|4155.3|4149.3|4154.7|4148.7|3
1727077890000|2024-09-23 07:51:30|4155|4149|4155.3|4149.3|4155.3|4149.3|4155|4149|0
1727077900000|2024-09-23 07:51:40|4155.7|4149.7|4155|4149|4155.7|4149.7|4155|4149|2
1727077910000|2024-09-23 07:51:50|4155.3|4149.3|4155.2|4149.2|4155.3|4149.3|4155.2|4149.2|0
1727077920000|2024-09-23 07:52:00|4155.3|4149.3|4155.7|4149.7|4156.2|4150.2|4155.3|4149.3|1
1727077930000|2024-09-23 07:52:10|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|3
1727077940000|2024-09-23 07:52:20|4156.2|4150.2|4156.3|4150.3|4156.3|4150.3|4156.2|4150.2|8
1727077950000|2024-09-23 07:52:30|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1727077960000|2024-09-23 07:52:40|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1727077970000|2024-09-23 07:52:50|4156.7|4150.7|4156.8|4150.8|4156.8|4150.8|4156.7|4150.7|0
1727077990000|2024-09-23 07:53:10|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1727078010000|2024-09-23 07:53:30|4157.7|4151.7|4158|4152|4158|4152|4157.7|4151.7|3
1727078020000|2024-09-23 07:53:40|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.7|4151.7|2
1727078030000|2024-09-23 07:53:50|4158|4152|4157.7|4151.7|4158|4152|4157.7|4151.7|0
1727078040000|2024-09-23 07:54:00|4157.8|4151.8|4158|4152|4158|4152|4157.7|4151.7|0
1727078050000|2024-09-23 07:54:10|4158.2|4152.2|4159.3|4153.3|4159.3|4153.3|4158.2|4152.2|11
1727078060000|2024-09-23 07:54:20|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|5
1727078080000|2024-09-23 07:54:40|4160|4154|4161.3|4155.3|4161.7|4155.7|4159.7|4153.7|17
1727078090000|2024-09-23 07:54:50|4162.2|4156.2|4161.8|4155.8|4162.2|4156.2|4161.3|4155.3|14
1727078100000|2024-09-23 07:55:00|4161.7|4155.7|4161.3|4155.3|4161.7|4155.7|4161.3|4155.3|2
1727078110000|2024-09-23 07:55:10|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|1
1727078120000|2024-09-23 07:55:20|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4
1727078130000|2024-09-23 07:55:30|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|1
1727078150000|2024-09-23 07:55:50|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1727078160000|2024-09-23 07:56:00|4161|4155|4161.2|4155.2|4161.2|4155.2|4160.7|4154.7|3
1727078170000|2024-09-23 07:56:10|4160.8|4154.8|4160.7|4154.7|4160.8|4154.8|4160.7|4154.7|0
1727078180000|2024-09-23 07:56:20|4161|4155|4161.7|4155.7|4161.7|4155.7|4161|4155|3
1727078200000|2024-09-23 07:56:40|4161|4155|4160.2|4154.2|4161|4155|4160|4154|5
1727078210000|2024-09-23 07:56:50|4160|4154|4161.7|4155.7|4161.7|4155.7|4160|4154|7
1727078280000|2024-09-23 07:58:00|4162.2|4156.2|4162.5|4156.5|4162.7|4156.7|4162.2|4156.2|2
1727078290000|2024-09-23 07:58:10|4163.5|4157.5|4163|4157|4163.5|4157.5|4163|4157|24
1727078300000|2024-09-23 07:58:20|4163.2|4157.2|4163.5|4157.5|4163.5|4157.5|4163.2|4157.2|0
1727078320000|2024-09-23 07:58:40|4163|4157|4162.7|4156.7|4163|4157|4162.7|4156.7|3
1727078330000|2024-09-23 07:58:50|4163|4157|4163|4157|4163|4157|4163|4157|0
1727078340000|2024-09-23 07:59:00|4163.5|4157.5|4164.5|4158.5|4164.5|4158.5|4163.5|4157.5|1
1727078390000|2024-09-23 07:59:50|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.2|4157.2|7
1727078400000|2024-09-23 08:00:00|4164.7|4158.7|4165.2|4159.2|4165.3|4159.3|4164.7|4158.7|6
1727078410000|2024-09-23 08:00:10|4165.7|4159.7|4166.8|4160.8|4166.8|4160.8|4165.7|4159.7|2
1727078420000|2024-09-23 08:00:20|4166.7|4160.7|4166.2|4160.2|4166.7|4160.7|4166.2|4160.2|3
1727078430000|2024-09-23 08:00:30|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1727078440000|2024-09-23 08:00:40|||||||||1
1727078460000|2024-09-23 08:01:00|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4
1727078470000|2024-09-23 08:01:10|4166|4160|4165.8|4159.8|4166|4160|4165.8|4159.8|0
1727078480000|2024-09-23 08:01:20|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|2
1727078490000|2024-09-23 08:01:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|6
1727078510000|2024-09-23 08:01:50|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.2|4158.2|0
1727078520000|2024-09-23 08:02:00|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|1
1727078530000|2024-09-23 08:02:10|4164.2|4158.2|4163.3|4157.3|4164.2|4158.2|4163.3|4157.3|0
1727078550000|2024-09-23 08:02:30|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|0
1727078560000|2024-09-23 08:02:40|4163.2|4157.2|4163.3|4157.3|4163.3|4157.3|4163.2|4157.2|0
1727078580000|2024-09-23 08:03:00|4164|4158|4164.2|4158.2|4164.2|4158.2|4164|4158|0
1727078590000|2024-09-23 08:03:10|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|1
1727078610000|2024-09-23 08:03:30|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1727078630000|2024-09-23 08:03:50|4164.8|4158.8|4163.7|4157.7|4164.8|4158.8|4163.7|4157.7|0
1727078650000|2024-09-23 08:04:10|4163.8|4157.8|4163.3|4157.3|4163.8|4157.8|4163.3|4157.3|2
1727078670000|2024-09-23 08:04:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|10
1727078680000|2024-09-23 08:04:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1727078690000|2024-09-23 08:04:50|4164.2|4158.2|4163.3|4157.3|4164.2|4158.2|4163.3|4157.3|0
1727078700000|2024-09-23 08:05:00|4164.5|4158.5|4165.3|4159.3|4165.3|4159.3|4164.5|4158.5|3
1727078720000|2024-09-23 08:05:20|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1727078730000|2024-09-23 08:05:30|4162.7|4156.7|4163|4157|4163|4157|4162.7|4156.7|1
1727078740000|2024-09-23 08:05:40|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1727078750000|2024-09-23 08:05:50|4162.2|4156.2|4162.3|4156.3|4162.3|4156.3|4162.2|4156.2|0
1727078760000|2024-09-23 08:06:00|4162.2|4156.2|4162.7|4156.7|4163|4157|4162.2|4156.2|1
1727078770000|2024-09-23 08:06:10|4162.5|4156.5|4162.2|4156.2|4162.5|4156.5|4162|4156|0
1727078780000|2024-09-23 08:06:20|4162|4156|4162|4156|4162|4156|4162|4156|0
1727078790000|2024-09-23 08:06:30|4161.7|4155.7|4161.7|4155.7|4161.8|4155.8|4161.7|4155.7|4
1727078810000|2024-09-23 08:06:50|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159|4153|6
1727078820000|2024-09-23 08:07:00|4159|4153|4158.7|4152.7|4159|4153|4158.3|4152.3|0
1727078830000|2024-09-23 08:07:10|4158.3|4152.3|4158.7|4152.7|4158.7|4152.7|4158.3|4152.3|0
1727078840000|2024-09-23 08:07:20|4158.3|4152.3|4158.3|4152.3|4158.7|4152.7|4158.3|4152.3|0
1727078850000|2024-09-23 08:07:30|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1727078860000|2024-09-23 08:07:40|4158.3|4152.3|4158.2|4152.2|4158.3|4152.3|4158.2|4152.2|0
1727078870000|2024-09-23 08:07:50|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1727078880000|2024-09-23 08:08:00|4158.3|4152.3|4158.2|4152.2|4158.3|4152.3|4158.2|4152.2|0
1727078890000|2024-09-23 08:08:10|4158|4152|4157.7|4151.7|4158|4152|4157.7|4151.7|0
1727078900000|2024-09-23 08:08:20|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157|4151|1
1727078910000|2024-09-23 08:08:30|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.3|4150.3|0
1727078920000|2024-09-23 08:08:40|4156.3|4150.3|4156.7|4150.7|4156.7|4150.7|4156.3|4150.3|0
1727078940000|2024-09-23 08:09:00|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|2
1727078950000|2024-09-23 08:09:10|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|0
1727078960000|2024-09-23 08:09:20|4157.8|4151.8|4158.7|4152.7|4158.7|4152.7|4157.8|4151.8|6
1727078970000|2024-09-23 08:09:30|4158.8|4152.8|4159.7|4153.7|4159.8|4153.8|4158.8|4152.8|2
1727078980000|2024-09-23 08:09:40|4159.2|4153.2|4159.3|4153.3|4159.3|4153.3|4159.2|4153.2|1
1727079000000|2024-09-23 08:10:00|4159.7|4153.7|4159.3|4153.3|4159.7|4153.7|4159.3|4153.3|0
1727079020000|2024-09-23 08:10:20|4159.2|4153.2|4159.3|4153.3|4159.3|4153.3|4159.2|4153.2|0
1727079030000|2024-09-23 08:10:30|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1727079040000|2024-09-23 08:10:40|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1727079050000|2024-09-23 08:10:50|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1727079060000|2024-09-23 08:11:00|4159.8|4153.8|4160.7|4154.7|4160.7|4154.7|4159.7|4153.7|2
1727079080000|2024-09-23 08:11:20|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1727079090000|2024-09-23 08:11:30|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|1
1727079100000|2024-09-23 08:11:40|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1727079120000|2024-09-23 08:12:00|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|2
1727079140000|2024-09-23 08:12:20|4161.7|4155.7|4161.3|4155.3|4161.7|4155.7|4161.3|4155.3|1
1727079160000|2024-09-23 08:12:40|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1727079170000|2024-09-23 08:12:50|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1727079180000|2024-09-23 08:13:00|4161|4155|4160.2|4154.2|4161|4155|4160.2|4154.2|0
1727079190000|2024-09-23 08:13:10|4160|4154|4160|4154|4160|4154|4160|4154|0
1727079200000|2024-09-23 08:13:20|4159.3|4153.3|4160.2|4154.2|4160.2|4154.2|4159.3|4153.3|0
1727079210000|2024-09-23 08:13:30|4160|4154|4159.3|4153.3|4160|4154|4159.3|4153.3|0
1727079220000|2024-09-23 08:13:40|4159.2|4153.2|4158.2|4152.2|4159.5|4153.5|4158.2|4152.2|1
1727079230000|2024-09-23 08:13:50|4158.3|4152.3|4158.2|4152.2|4158.3|4152.3|4157.8|4151.8|0
1727079240000|2024-09-23 08:14:00|4158.3|4152.3|4158.2|4152.2|4158.3|4152.3|4158.2|4152.2|0
1727079250000|2024-09-23 08:14:10|4157.8|4151.8|4158.2|4152.2|4158.2|4152.2|4157.8|4151.8|1
1727079260000|2024-09-23 08:14:20|4158|4152|4158|4152|4158.2|4152.2|4158|4152|0
1727079270000|2024-09-23 08:14:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1727079330000|2024-09-23 08:15:30|4158.9|4152.9|4159|4153|4159|4153|4158.9|4152.9|0
1727079340000|2024-09-23 08:15:40|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1727079350000|2024-09-23 08:15:50|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|2
1727079360000|2024-09-23 08:16:00|4158.2|4152.2|4159|4153|4159|4153|4158|4152|1
1727079370000|2024-09-23 08:16:10|4158.5|4152.5|4158.2|4152.2|4158.5|4152.5|4158|4152|1
1727079380000|2024-09-23 08:16:20|4158|4152|4158.2|4152.2|4158.2|4152.2|4158|4152|0
1727079420000|2024-09-23 08:17:00|4158.7|4152.7|4158.3|4152.3|4158.7|4152.7|4158.3|4152.3|0
1727079430000|2024-09-23 08:17:10|4158.7|4152.7|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|0
1727079440000|2024-09-23 08:17:20|4158|4152|4158|4152|4158|4152|4158|4152|0
1727079450000|2024-09-23 08:17:30|4158.2|4152.2|4158|4152|4158.2|4152.2|4158|4152|0
1727079460000|2024-09-23 08:17:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1727079490000|2024-09-23 08:18:10|4158.5|4152.5|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|0
1727079500000|2024-09-23 08:18:20|4158|4152|4158|4152|4158|4152|4158|4152|0
1727079510000|2024-09-23 08:18:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1727079520000|2024-09-23 08:18:40|4158|4152|4158|4152|4158|4152|4158|4152|0
1727079530000|2024-09-23 08:18:50|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1727079540000|2024-09-23 08:19:00|4158.2|4152.2|4158|4152|4158.2|4152.2|4158|4152|1
1727079550000|2024-09-23 08:19:10|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|0
1727079580000|2024-09-23 08:19:40|4158.2|4152.2|4158.5|4152.5|4158.5|4152.5|4158.2|4152.2|2
1727079590000|2024-09-23 08:19:50|4158.4|4152.4|4156.8|4150.8|4158.4|4152.4|4156.8|4150.8|5
1727079600000|2024-09-23 08:20:00|4157.2|4151.2|4158.2|4152.2|4158.2|4152.2|4157.2|4151.2|1
1727079610000|2024-09-23 08:20:10|4158.7|4152.7|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|3
1727079630000|2024-09-23 08:20:30|4159.2|4153.2|4160.2|4154.2|4160.2|4154.2|4159.2|4153.2|12
1727079650000|2024-09-23 08:20:50|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|0
1727079660000|2024-09-23 08:21:00|4160.2|4154.2|4160|4154|4160.2|4154.2|4160|4154|1
1727079680000|2024-09-23 08:21:20|4160.2|4154.2|4160|4154|4160.2|4154.2|4160|4154|0
1727079700000|2024-09-23 08:21:40|4158.2|4152.2|4158|4152|4158.2|4152.2|4158|4152|3
1727079710000|2024-09-23 08:21:50|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1727079730000|2024-09-23 08:22:10|4158.5|4152.5|4159|4153|4159.2|4153.2|4158.5|4152.5|0
1727079740000|2024-09-23 08:22:20|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158|4152|0
1727079780000|2024-09-23 08:23:00|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.5|4151.5|1
1727079790000|2024-09-23 08:23:10|4157.2|4151.2|4158|4152|4158|4152|4157.2|4151.2|1
1727079810000|2024-09-23 08:23:30|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1727079820000|2024-09-23 08:23:40|4157.8|4151.8|4157.7|4151.7|4158|4152|4157.7|4151.7|2
1727079830000|2024-09-23 08:23:50|4157.5|4151.5|4157.7|4151.7|4157.7|4151.7|4157.5|4151.5|0
1727079840000|2024-09-23 08:24:00|4157.5|4151.5|4157.2|4151.2|4157.5|4151.5|4156.7|4150.7|2
1727079860000|2024-09-23 08:24:20|4157.9|4151.9|4157.2|4151.2|4157.9|4151.9|4157.2|4151.2|0
1727079870000|2024-09-23 08:24:30|4157.5|4151.5|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|0
1727079890000|2024-09-23 08:24:50|4156.7|4150.7|4156.2|4150.2|4157.2|4151.2|4156.2|4150.2|0
1727079900000|2024-09-23 08:25:00|4156.5|4150.5|4157.2|4151.2|4157.2|4151.2|4156.5|4150.5|0
1727079920000|2024-09-23 08:25:20|4157|4151|4156.2|4150.2|4157|4151|4156.2|4150.2|0
1727079930000|2024-09-23 08:25:30|4156|4150|4154.8|4148.8|4156.2|4150.2|4154.7|4148.7|1
1727079940000|2024-09-23 08:25:40|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|1
1727079950000|2024-09-23 08:25:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1727079960000|2024-09-23 08:26:00|4155.2|4149.2|4155.2|4149.2|4156.2|4150.2|4155.2|4149.2|0
1727080020000|2024-09-23 08:27:00|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1727080030000|2024-09-23 08:27:10|4155.3|4149.3|4155.3|4149.3|4155.7|4149.7|4155.3|4149.3|0
1727080040000|2024-09-23 08:27:20|4155.2|4149.2|4154.8|4148.8|4155.2|4149.2|4154.8|4148.8|0
1727080050000|2024-09-23 08:27:30|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|1
1727080060000|2024-09-23 08:27:40|4154.3|4148.3|4154|4148|4154.3|4148.3|4154|4148|2
1727080070000|2024-09-23 08:27:50|4153.8|4147.8|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|3
1727080080000|2024-09-23 08:28:00|4153.7|4147.7|4153.8|4147.8|4153.8|4147.8|4153.7|4147.7|0
1727080090000|2024-09-23 08:28:10|4154.2|4148.2|4153.8|4147.8|4154.2|4148.2|4153.8|4147.8|0
1727080110000|2024-09-23 08:28:30|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1727080120000|2024-09-23 08:28:40|4154|4148|4154|4148|4154|4148|4154|4148|0
1727080130000|2024-09-23 08:28:50|4153.8|4147.8|4153.5|4147.5|4154|4148|4153.5|4147.5|0
1727080140000|2024-09-23 08:29:00|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|2
1727080180000|2024-09-23 08:29:40|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|1
1727080190000|2024-09-23 08:29:50|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1727080200000|2024-09-23 08:30:00|4153.3|4147.3|4153.3|4147.3|4153.7|4147.7|4153.3|4147.3|0
1727080210000|2024-09-23 08:30:10|4153.7|4147.7|4154.3|4148.3|4154.3|4148.3|4153.7|4147.7|0
1727080220000|2024-09-23 08:30:20|4154.7|4148.7|4154.3|4148.3|4154.7|4148.7|4154.3|4148.3|0
1727080230000|2024-09-23 08:30:30|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|1
1727080240000|2024-09-23 08:30:40|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|0
1727080250000|2024-09-23 08:30:50|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|1
1727080270000|2024-09-23 08:31:10|4153|4147|4153.3|4147.3|4153.3|4147.3|4153|4147|1
1727080280000|2024-09-23 08:31:20|4153.5|4147.5|4153.3|4147.3|4154|4148|4153.3|4147.3|0
1727080290000|2024-09-23 08:31:30|4153.7|4147.7|4154|4148|4154|4148|4153.3|4147.3|0
1727080300000|2024-09-23 08:31:40|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|1
1727080310000|2024-09-23 08:31:50|4153.7|4147.7|4153.3|4147.3|4153.7|4147.7|4153.3|4147.3|0
1727080320000|2024-09-23 08:32:00|4153.8|4147.8|4154|4148|4154.3|4148.3|4153.7|4147.7|0
1727080330000|2024-09-23 08:32:10|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154|4148|0
1727080340000|2024-09-23 08:32:20|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1727080350000|2024-09-23 08:32:30|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|1
1727080360000|2024-09-23 08:32:40|4153.8|4147.8|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|0
1727080380000|2024-09-23 08:33:00|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1727080390000|2024-09-23 08:33:10|4151.2|4145.2|4152|4146|4152|4146|4151.2|4145.2|10
1727080400000|2024-09-23 08:33:20|4152.2|4146.2|4152|4146|4152.3|4146.3|4152|4146|0
1727080410000|2024-09-23 08:33:30|4151.9|4145.9|4153|4147|4153|4147|4151.9|4145.9|3
1727080440000|2024-09-23 08:34:00|4153.4|4147.4|4155|4149|4155|4149|4153.4|4147.4|5
1727080450000|2024-09-23 08:34:10|4154.4|4148.4|4153.5|4147.5|4154.4|4148.4|4153.5|4147.5|6
1727080470000|2024-09-23 08:34:30|4153.4|4147.4|4153|4147|4153.4|4147.4|4153|4147|1
1727080500000|2024-09-23 08:35:00|4154|4148|4153.5|4147.5|4154|4148|4153.4|4147.4|2
1727080510000|2024-09-23 08:35:10|4153.7|4147.7|4153|4147|4153.7|4147.7|4153|4147|1
1727080520000|2024-09-23 08:35:20|4153.2|4147.2|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|0
1727080530000|2024-09-23 08:35:30|4153.5|4147.5|4152.7|4146.7|4153.5|4147.5|4152.7|4146.7|2
1727080540000|2024-09-23 08:35:40|||||||||1
1727080550000|2024-09-23 08:35:50|4153|4147|4154|4148|4154|4148|4153|4147|3
1727080560000|2024-09-23 08:36:00|4153.7|4147.7|4153.2|4147.2|4153.7|4147.7|4153|4147|1
1727080570000|2024-09-23 08:36:10|4153.7|4147.7|4153|4147|4153.7|4147.7|4153|4147|0
1727080580000|2024-09-23 08:36:20|4153.2|4147.2|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|0
1727080600000|2024-09-23 08:36:40|4153.2|4147.2|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|0
1727080610000|2024-09-23 08:36:50|4153.3|4147.3|4153.7|4147.7|4153.7|4147.7|4153.3|4147.3|0
1727080620000|2024-09-23 08:37:00|4154|4148|4154.2|4148.2|4154.3|4148.3|4154|4148|0
1727080630000|2024-09-23 08:37:10|4154|4148|4154|4148|4154|4148|4154|4148|0
1727080640000|2024-09-23 08:37:20|4154.3|4148.3|4154.7|4148.7|4154.7|4148.7|4154.3|4148.3|0
1727080650000|2024-09-23 08:37:30|4155|4149|4155|4149|4155.2|4149.2|4155|4149|0
1727080660000|2024-09-23 08:37:40|4154|4148|4153.7|4147.7|4154|4148|4153.7|4147.7|1
1727080670000|2024-09-23 08:37:50|4153.5|4147.5|4153.2|4147.2|4153.7|4147.7|4153|4147|1
1727080680000|2024-09-23 08:38:00|4153.3|4147.3|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|0
1727080700000|2024-09-23 08:38:20|4154|4148|4154|4148|4154|4148|4154|4148|0
1727080710000|2024-09-23 08:38:30|4153.7|4147.7|4153|4147|4153.7|4147.7|4153|4147|1
1727080740000|2024-09-23 08:39:00|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1727080750000|2024-09-23 08:39:10|4153|4147|4153|4147|4153.7|4147.7|4153|4147|0
1727080770000|2024-09-23 08:39:30|4153.4|4147.4|4153|4147|4154|4148|4153|4147|0
1727080790000|2024-09-23 08:39:50|4152.7|4146.7|4153|4147|4153|4147|4152.7|4146.7|0
1727080850000|2024-09-23 08:40:50|4153.2|4147.2|4153|4147|4153.7|4147.7|4153|4147|1
1727080860000|2024-09-23 08:41:00|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1727080880000|2024-09-23 08:41:20|4152.2|4146.2|4152.5|4146.5|4152.5|4146.5|4152.2|4146.2|3
1727080890000|2024-09-23 08:41:30|4153|4147|4153|4147|4153|4147|4153|4147|1
1727080900000|2024-09-23 08:41:40|4153.3|4147.3|4153.2|4147.2|4153.3|4147.3|4153.2|4147.2|0
1727080910000|2024-09-23 08:41:50|4153|4147|4153|4147|4153|4147|4153|4147|0
1727080920000|2024-09-23 08:42:00|4153.4|4147.4|4153.2|4147.2|4153.4|4147.4|4153.2|4147.2|1
1727080930000|2024-09-23 08:42:10|4153.7|4147.7|4153.2|4147.2|4154.2|4148.2|4153.2|4147.2|0
1727080960000|2024-09-23 08:42:40|4153.3|4147.3|4153.2|4147.2|4153.3|4147.3|4153.2|4147.2|0
1727080970000|2024-09-23 08:42:50|4153.3|4147.3|4153.2|4147.2|4153.3|4147.3|4153.2|4147.2|0
1727080980000|2024-09-23 08:43:00|4154|4148|4154|4148|4154|4148|4154|4148|0
1727080990000|2024-09-23 08:43:10|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|0
1727081000000|2024-09-23 08:43:20|4154|4148|4154|4148|4154|4148|4154|4148|0
1727081010000|2024-09-23 08:43:30|4154.3|4148.3|4154|4148|4154.3|4148.3|4154|4148|0
1727081030000|2024-09-23 08:43:50|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1727081040000|2024-09-23 08:44:00|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1727081050000|2024-09-23 08:44:10|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1727081060000|2024-09-23 08:44:20|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1727081070000|2024-09-23 08:44:30|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|1
1727081080000|2024-09-23 08:44:40|4153.3|4147.3|4153.2|4147.2|4153.3|4147.3|4153.2|4147.2|1
1727081090000|2024-09-23 08:44:50|4152.8|4146.8|4152.2|4146.2|4152.8|4146.8|4152.2|4146.2|1
1727081110000|2024-09-23 08:45:10|4152.3|4146.3|4152.2|4146.2|4152.3|4146.3|4152.2|4146.2|0
1727081120000|2024-09-23 08:45:20|4152.3|4146.3|4152.7|4146.7|4152.7|4146.7|4152.3|4146.3|1
1727081130000|2024-09-23 08:45:30|4152.5|4146.5|4152.7|4146.7|4153|4147|4152.5|4146.5|2
1727081140000|2024-09-23 08:45:40|4153|4147|4152.7|4146.7|4153|4147|4152.7|4146.7|4
1727081150000|2024-09-23 08:45:50|4151.5|4145.5|4150.2|4144.2|4151.5|4145.5|4150.2|4144.2|7
1727081160000|2024-09-23 08:46:00|4151|4145|4151|4145|4151|4145|4151|4145|6
1727081180000|2024-09-23 08:46:20|4151.7|4145.7|4151.2|4145.2|4151.7|4145.7|4151|4145|3
1727081190000|2024-09-23 08:46:30|4151|4145|4151.5|4145.5|4151.7|4145.7|4151|4145|0
1727081200000|2024-09-23 08:46:40|4152.2|4146.2|4152|4146|4152.2|4146.2|4151.5|4145.5|6
1727081210000|2024-09-23 08:46:50|4151.7|4145.7|4152|4146|4152|4146|4151.7|4145.7|0
1727081230000|2024-09-23 08:47:10|4152.4|4146.4|4152.7|4146.7|4152.7|4146.7|4152.4|4146.4|0
1727081240000|2024-09-23 08:47:20|4153|4147|4153|4147|4153|4147|4152.7|4146.7|3
1727081280000|2024-09-23 08:48:00|4153.5|4147.5|4153.7|4147.7|4153.7|4147.7|4153.5|4147.5|0
1727081290000|2024-09-23 08:48:10|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1727081300000|2024-09-23 08:48:20|4154|4148|4155|4149|4155|4149|4154|4148|3
1727081320000|2024-09-23 08:48:40|4154.7|4148.7|4154.4|4148.4|4154.7|4148.7|4154.4|4148.4|0
1727081340000|2024-09-23 08:49:00|4153.9|4147.9|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|3
1727081360000|2024-09-23 08:49:20|4154.7|4148.7|4154.4|4148.4|4155|4149|4154.4|4148.4|0
1727081380000|2024-09-23 08:49:40|4154.7|4148.7|4154.7|4148.7|4155.2|4149.2|4154.4|4148.4|2
1727081390000|2024-09-23 08:49:50|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1727081400000|2024-09-23 08:50:00|4155|4149|4158.4|4152.4|4158.7|4152.7|4155|4149|9
1727081410000|2024-09-23 08:50:10|4158.7|4152.7|4157.7|4151.7|4158.7|4152.7|4157.7|4151.7|3
1727081420000|2024-09-23 08:50:20|4157.9|4151.9|4157.7|4151.7|4158.4|4152.4|4157.7|4151.7|1
1727081440000|2024-09-23 08:50:40|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1727081460000|2024-09-23 08:51:00|4157|4151|4157.4|4151.4|4157.4|4151.4|4157|4151|1
1727081480000|2024-09-23 08:51:20|4157.5|4151.5|4158.2|4152.2|4158.2|4152.2|4157.4|4151.4|1
1727081490000|2024-09-23 08:51:30|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4158.4|4152.4|1
1727081500000|2024-09-23 08:51:40|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|0
1727081510000|2024-09-23 08:51:50|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1727081520000|2024-09-23 08:52:00|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1727081530000|2024-09-23 08:52:10|4160.2|4154.2|4161.7|4155.7|4161.9|4155.9|4160.2|4154.2|16
1727081540000|2024-09-23 08:52:20|4162.1|4156.1|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|10
1727081550000|2024-09-23 08:52:30|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1727081560000|2024-09-23 08:52:40|4162.9|4156.9|4163.7|4157.7|4163.7|4157.7|4162.9|4156.9|1
1727081570000|2024-09-23 08:52:50|4164|4158|4164|4158|4164|4158|4164|4158|0
1727081580000|2024-09-23 08:53:00|4163.9|4157.9|4164|4158|4164|4158|4163.9|4157.9|0
1727081590000|2024-09-23 08:53:10|4164.4|4158.4|4164.7|4158.7|4165|4159|4164.4|4158.4|1
1727081600000|2024-09-23 08:53:20|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1727081610000|2024-09-23 08:53:30|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1727081620000|2024-09-23 08:53:40|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1727081630000|2024-09-23 08:53:50|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|5
1727081660000|2024-09-23 08:54:20|4164.9|4158.9|4165|4159|4165.4|4159.4|4164.9|4158.9|0
1727081670000|2024-09-23 08:54:30|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|1
1727081680000|2024-09-23 08:54:40|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1727081690000|2024-09-23 08:54:50|4165|4159|4164.7|4158.7|4165|4159|4164.7|4158.7|2
1727081700000|2024-09-23 08:55:00|4164.6|4158.6|4164.9|4158.9|4164.9|4158.9|4163.4|4157.4|10
1727081710000|2024-09-23 08:55:10|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4163.4|4157.4|22
1727081720000|2024-09-23 08:55:20|4164.4|4158.4|4164.4|4158.4|4164.7|4158.7|4163.7|4157.7|0
1727081730000|2024-09-23 08:55:30|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1727081750000|2024-09-23 08:55:50|4165.1|4159.1|4164.7|4158.7|4165.1|4159.1|4164.7|4158.7|1
1727081760000|2024-09-23 08:56:00|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1727081770000|2024-09-23 08:56:10|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1727081780000|2024-09-23 08:56:20|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|2
1727081800000|2024-09-23 08:56:40|4165.9|4159.9|4166.2|4160.2|4166.4|4160.4|4165.9|4159.9|1
1727081810000|2024-09-23 08:56:50|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|8
1727081820000|2024-09-23 08:57:00|4165.2|4159.2|4165.4|4159.4|4165.4|4159.4|4165.2|4159.2|0
1727081830000|2024-09-23 08:57:10|4165.2|4159.2|4164.7|4158.7|4165.2|4159.2|4164.7|4158.7|1
1727081870000|2024-09-23 08:57:50|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|1
1727081890000|2024-09-23 08:58:10|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1727081920000|2024-09-23 08:58:40|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|1
1727081930000|2024-09-23 08:58:50|4163|4157|4163.7|4157.7|4163.7|4157.7|4162.4|4156.4|4
1727081940000|2024-09-23 08:59:00|4163.9|4157.9|4164.7|4158.7|4164.7|4158.7|4163.9|4157.9|0
1727081960000|2024-09-23 08:59:20|4165.1|4159.1|4164.7|4158.7|4165.1|4159.1|4164.7|4158.7|4
1727082000000|2024-09-23 09:00:00|4164.2|4158.2|4163.7|4157.7|4164.2|4158.2|4163.7|4157.7|0
1727082010000|2024-09-23 09:00:10|4164.8|4158.8|4165.4|4159.4|4165.4|4159.4|4164.8|4158.8|11
1727082020000|2024-09-23 09:00:20|||||||||1
1727082040000|2024-09-23 09:00:40|4165.9|4159.9|4166|4160|4166|4160|4165.9|4159.9|2
1727082050000|2024-09-23 09:00:50|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1727082060000|2024-09-23 09:01:00|||||||||2
1727082070000|2024-09-23 09:01:10|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1727082080000|2024-09-23 09:01:20|4165.2|4159.2|4165.4|4159.4|4165.4|4159.4|4165.2|4159.2|7
1727082090000|2024-09-23 09:01:30|4165.2|4159.2|4165.4|4159.4|4165.4|4159.4|4165.2|4159.2|0
1727082100000|2024-09-23 09:01:40|4165.7|4159.7|4166.2|4160.2|4166.4|4160.4|4165.7|4159.7|1
1727082110000|2024-09-23 09:01:50|4166.4|4160.4|4166.7|4160.7|4166.7|4160.7|4165.7|4159.7|5
1727082120000|2024-09-23 09:02:00|4166.9|4160.9|4167.2|4161.2|4167.2|4161.2|4166.9|4160.9|0
1727082130000|2024-09-23 09:02:10|||||||||1
1727082150000|2024-09-23 09:02:30|4165.7|4159.7|4165.7|4159.7|4166|4160|4165.7|4159.7|5
1727082160000|2024-09-23 09:02:40|4165.4|4159.4|4166.7|4160.7|4166.7|4160.7|4165.4|4159.4|1
1727082170000|2024-09-23 09:02:50|4166.4|4160.4|4166.7|4160.7|4166.7|4160.7|4166.4|4160.4|0
1727082180000|2024-09-23 09:03:00|4167.1|4161.1|4167.2|4161.2|4167.2|4161.2|4167.1|4161.1|0
1727082190000|2024-09-23 09:03:10|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|2
1727082200000|2024-09-23 09:03:20|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.2|4160.2|0
1727082210000|2024-09-23 09:03:30|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.2|4159.2|2
1727082230000|2024-09-23 09:03:50|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|2
1727082240000|2024-09-23 09:04:00|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|2
1727082260000|2024-09-23 09:04:20|||||||||5
1727082270000|2024-09-23 09:04:30|4165.2|4159.2|4162.7|4156.7|4165.2|4159.2|4162.7|4156.7|5
1727082280000|2024-09-23 09:04:40|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1727082290000|2024-09-23 09:04:50|4162.2|4156.2|4162.4|4156.4|4162.4|4156.4|4162.2|4156.2|0
1727082300000|2024-09-23 09:05:00|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|0
1727082310000|2024-09-23 09:05:10|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.2|4156.2|0
1727082320000|2024-09-23 09:05:20|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|2
1727082330000|2024-09-23 09:05:30|4163.1|4157.1|4163.7|4157.7|4163.7|4157.7|4163.1|4157.1|1
1727082340000|2024-09-23 09:05:40|4163.9|4157.9|4164.9|4158.9|4164.9|4158.9|4163.9|4157.9|0
1727082350000|2024-09-23 09:05:50|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1727082360000|2024-09-23 09:06:00|4164.4|4158.4|4163.7|4157.7|4164.4|4158.4|4163.7|4157.7|10
1727082370000|2024-09-23 09:06:10|4163.9|4157.9|4163.7|4157.7|4164.4|4158.4|4163.7|4157.7|2
1727082380000|2024-09-23 09:06:20|4163.9|4157.9|4164.7|4158.7|4164.7|4158.7|4163.9|4157.9|0
1727082390000|2024-09-23 09:06:30|4164.9|4158.9|4165|4159|4165|4159|4164.9|4158.9|0
1727082400000|2024-09-23 09:06:40|4165.4|4159.4|4165.9|4159.9|4166|4160|4165.4|4159.4|4
1727082420000|2024-09-23 09:07:00|4165.7|4159.7|4165.9|4159.9|4165.9|4159.9|4165.7|4159.7|0
1727082430000|2024-09-23 09:07:10|4166|4160|4166.7|4160.7|4166.7|4160.7|4165.9|4159.9|0
1727082440000|2024-09-23 09:07:20|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1727082450000|2024-09-23 09:07:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|3
1727082490000|2024-09-23 09:08:10|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1727082520000|2024-09-23 09:08:40|4167.7|4161.7|4168.4|4162.4|4169|4163|4167.7|4161.7|20
1727082530000|2024-09-23 09:08:50|4168.7|4162.7|4168.4|4162.4|4168.7|4162.7|4168.4|4162.4|1
1727082540000|2024-09-23 09:09:00|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|2
1727082550000|2024-09-23 09:09:10|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1727082560000|2024-09-23 09:09:20|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1727082570000|2024-09-23 09:09:30|4167.2|4161.2|4168.7|4162.7|4168.7|4162.7|4167.2|4161.2|4
1727082580000|2024-09-23 09:09:40|4169.2|4163.2|4168.2|4162.2|4169.2|4163.2|4168.2|4162.2|3
1727082600000|2024-09-23 09:10:00|4168.7|4162.7|4169.2|4163.2|4169.2|4163.2|4168.7|4162.7|0
1727082610000|2024-09-23 09:10:10|4169.4|4163.4|4170.6|4164.6|4170.6|4164.6|4169.4|4163.4|2
1727082620000|2024-09-23 09:10:20|4171.2|4165.2|4171.4|4165.4|4172.1|4166.1|4170.7|4164.7|12
1727082640000|2024-09-23 09:10:40|4171.2|4165.2|4171.2|4165.2|4171.4|4165.4|4171.2|4165.2|0
1727082650000|2024-09-23 09:10:50|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|1
1727082660000|2024-09-23 09:11:00|4170.7|4164.7|4170.4|4164.4|4170.7|4164.7|4170.4|4164.4|2
1727082670000|2024-09-23 09:11:10|4170.2|4164.2|4171.2|4165.2|4171.4|4165.4|4170.2|4164.2|2
1727082680000|2024-09-23 09:11:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1727082690000|2024-09-23 09:11:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|2
1727082700000|2024-09-23 09:11:40|4170.2|4164.2|4170.7|4164.7|4170.9|4164.9|4170.2|4164.2|1
1727082740000|2024-09-23 09:12:20|4171.2|4165.2|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|2
1727082750000|2024-09-23 09:12:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1727082760000|2024-09-23 09:12:40|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1727082770000|2024-09-23 09:12:50|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1727082790000|2024-09-23 09:13:10|4170.4|4164.4|4170.6|4164.6|4170.6|4164.6|4170.4|4164.4|0
1727082800000|2024-09-23 09:13:20|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.6|4164.6|0
1727082810000|2024-09-23 09:13:30|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|1
1727082830000|2024-09-23 09:13:50|4170.4|4164.4|4170.6|4164.6|4170.6|4164.6|4170.4|4164.4|0
1727082850000|2024-09-23 09:14:10|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1727082870000|2024-09-23 09:14:30|4170.4|4164.4|4170.6|4164.6|4170.6|4164.6|4170.4|4164.4|0
1727082880000|2024-09-23 09:14:40|4170.7|4164.7|4171.1|4165.1|4171.1|4165.1|4170.7|4164.7|0
1727082890000|2024-09-23 09:14:50|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|1
1727082900000|2024-09-23 09:15:00|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.4|4164.4|0
1727082920000|2024-09-23 09:15:20|4171.4|4165.4|4174.1|4168.1|4174.4|4168.4|4171.4|4165.4|6
1727082930000|2024-09-23 09:15:30|||||||||2
1727082940000|2024-09-23 09:15:40|||||||||3
1727082950000|2024-09-23 09:15:50|4174.2|4168.2|4175.1|4169.1|4175.1|4169.1|4174.2|4168.2|3
1727082960000|2024-09-23 09:16:00|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|3
1727082970000|2024-09-23 09:16:10|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1727082990000|2024-09-23 09:16:30|||||||||1
1727083020000|2024-09-23 09:17:00|||||||||3
1727083040000|2024-09-23 09:17:20|4175.2|4169.2|4173.4|4167.4|4175.2|4169.2|4173.4|4167.4|19
1727083050000|2024-09-23 09:17:30|4172.7|4166.7|4172.4|4166.4|4172.7|4166.7|4172.4|4166.4|0
1727083060000|2024-09-23 09:17:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|1
1727083070000|2024-09-23 09:17:50|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1727083080000|2024-09-23 09:18:00|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1727083090000|2024-09-23 09:18:10|4173.4|4167.4|4173.6|4167.6|4173.6|4167.6|4173.4|4167.4|1
1727083100000|2024-09-23 09:18:20|4173.7|4167.7|4174.1|4168.1|4174.1|4168.1|4173.7|4167.7|0
1727083120000|2024-09-23 09:18:40|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|2
1727083140000|2024-09-23 09:19:00|4174.4|4168.4|4174.1|4168.1|4174.4|4168.4|4174.1|4168.1|2
1727083150000|2024-09-23 09:19:10|4173.6|4167.6|4173.6|4167.6|4174.1|4168.1|4173.1|4167.1|3
1727083160000|2024-09-23 09:19:20|4173.7|4167.7|4174.1|4168.1|4174.1|4168.1|4173.7|4167.7|0
1727083170000|2024-09-23 09:19:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|1
1727083180000|2024-09-23 09:19:40|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1727083190000|2024-09-23 09:19:50|4174.2|4168.2|4175.4|4169.4|4175.4|4169.4|4174.2|4168.2|2
1727083200000|2024-09-23 09:20:00|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|44
1727083210000|2024-09-23 09:20:10|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|1
1727083220000|2024-09-23 09:20:20|4174.1|4168.1|4173.9|4167.9|4174.1|4168.1|4173.9|4167.9|0
1727083240000|2024-09-23 09:20:40|4173.1|4167.1|4173.9|4167.9|4174.1|4168.1|4173.1|4167.1|12
1727083250000|2024-09-23 09:20:50|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1727083260000|2024-09-23 09:21:00|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.1|4167.1|2
1727083270000|2024-09-23 09:21:10|4173.7|4167.7|4172.9|4166.9|4173.7|4167.7|4172.9|4166.9|2
1727083280000|2024-09-23 09:21:20|4173.1|4167.1|4171.1|4165.1|4173.1|4167.1|4171.1|4165.1|5
1727083290000|2024-09-23 09:21:30|4171.4|4165.4|4169.7|4163.7|4171.4|4165.4|4169.7|4163.7|2
1727083300000|2024-09-23 09:21:40|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1727083310000|2024-09-23 09:21:50|4170.7|4164.7|4171.1|4165.1|4171.2|4165.2|4170.7|4164.7|7
1727083320000|2024-09-23 09:22:00|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1727083330000|2024-09-23 09:22:10|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1727083340000|2024-09-23 09:22:20|4171.4|4165.4|4171.7|4165.7|4171.7|4165.7|4171.4|4165.4|1
1727083350000|2024-09-23 09:22:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.2|4165.2|1
1727083360000|2024-09-23 09:22:40|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|0
1727083380000|2024-09-23 09:23:00|4171.4|4165.4|4171.7|4165.7|4171.7|4165.7|4171.4|4165.4|0
1727083390000|2024-09-23 09:23:10|4172.4|4166.4|4175.1|4169.1|4175.1|4169.1|4171.6|4165.6|9
1727083400000|2024-09-23 09:23:20|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|16
1727083420000|2024-09-23 09:23:40|||||||||4
1727083430000|2024-09-23 09:23:50|4178.4|4172.4|4177.7|4171.7|4178.6|4172.6|4177.7|4171.7|15
1727083440000|2024-09-23 09:24:00|4178.4|4172.4|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|1
1727083450000|2024-09-23 09:24:10|4178.4|4172.4|4178.6|4172.6|4178.6|4172.6|4178.4|4172.4|1
1727083460000|2024-09-23 09:24:20|4178.4|4172.4|4178.1|4172.1|4178.4|4172.4|4178.1|4172.1|0
1727083470000|2024-09-23 09:24:30|4178.4|4172.4|4178.1|4172.1|4178.4|4172.4|4178.1|4172.1|0
1727083480000|2024-09-23 09:24:40|4177.9|4171.9|4177.9|4171.9|4178.1|4172.1|4177.9|4171.9|0
1727083490000|2024-09-23 09:24:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|3
1727083500000|2024-09-23 09:25:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1727083510000|2024-09-23 09:25:10|4176.9|4170.9|4177.1|4171.1|4177.1|4171.1|4176.4|4170.4|0
1727083520000|2024-09-23 09:25:20|4176.9|4170.9|4176.6|4170.6|4176.9|4170.9|4176.4|4170.4|4
1727083530000|2024-09-23 09:25:30|4176.4|4170.4|4177.1|4171.1|4177.1|4171.1|4176.4|4170.4|0
1727083560000|2024-09-23 09:26:00|4177.4|4171.4|4178.9|4172.9|4178.9|4172.9|4177.4|4171.4|8
1727083570000|2024-09-23 09:26:10|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|0
1727083580000|2024-09-23 09:26:20|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|0
1727083590000|2024-09-23 09:26:30|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|4
1727083630000|2024-09-23 09:27:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1727083660000|2024-09-23 09:27:40|4179.9|4173.9|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|0
1727083680000|2024-09-23 09:28:00|||||||||2
1727083690000|2024-09-23 09:28:10|||||||||2
1727083700000|2024-09-23 09:28:20|4181.4|4175.4|4181.6|4175.6|4181.6|4175.6|4181.4|4175.4|20
1727083710000|2024-09-23 09:28:30|4182.3|4176.3|4182.6|4176.6|4182.7|4176.7|4182.3|4176.3|8
1727083730000|2024-09-23 09:28:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|1
1727083740000|2024-09-23 09:29:00|4181.4|4175.4|4181.6|4175.6|4181.6|4175.6|4181.4|4175.4|3
1727083750000|2024-09-23 09:29:10|4182.1|4176.1|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|1
1727083770000|2024-09-23 09:29:30|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|0
1727083780000|2024-09-23 09:29:40|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1727083790000|2024-09-23 09:29:50|4180.9|4174.9|4182.4|4176.4|4182.4|4176.4|4180.9|4174.9|9
1727083800000|2024-09-23 09:30:00|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|1
1727083810000|2024-09-23 09:30:10|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|2
1727083820000|2024-09-23 09:30:20|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1727083830000|2024-09-23 09:30:30|4183.1|4177.1|4181.9|4175.9|4183.1|4177.1|4181.9|4175.9|6
1727083840000|2024-09-23 09:30:40|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|71
1727083850000|2024-09-23 09:30:50|4184.4|4178.4|4184.1|4178.1|4184.4|4178.4|4184.1|4178.1|1
1727083860000|2024-09-23 09:31:00|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|2
1727083870000|2024-09-23 09:31:10|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1727083880000|2024-09-23 09:31:20|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4
1727083900000|2024-09-23 09:31:40|4186.1|4180.1|4185.9|4179.9|4186.1|4180.1|4185.6|4179.6|6
1727083910000|2024-09-23 09:31:50|4185.4|4179.4|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|4
1727083920000|2024-09-23 09:32:00|4185.1|4179.1|4185.9|4179.9|4186.1|4180.1|4185.1|4179.1|8
1727083930000|2024-09-23 09:32:10|4185.4|4179.4|4185.1|4179.1|4185.9|4179.9|4185.1|4179.1|3
1727083940000|2024-09-23 09:32:20|4184.9|4178.9|4185.2|4179.2|4185.2|4179.2|4184.9|4178.9|6
1727083950000|2024-09-23 09:32:30|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|5
1727083980000|2024-09-23 09:33:00|4187.4|4181.4|4189.1|4183.1|4189.1|4183.1|4187.4|4181.4|9
1727083990000|2024-09-23 09:33:10|||||||||2
1727084000000|2024-09-23 09:33:20|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|0
1727084010000|2024-09-23 09:33:30|4188.4|4182.4|4188.1|4182.1|4188.4|4182.4|4188.1|4182.1|3
1727084020000|2024-09-23 09:33:40|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|1
1727084030000|2024-09-23 09:33:50|4188.8|4182.8|4188.9|4182.9|4189.1|4183.1|4188.8|4182.8|0
1727084040000|2024-09-23 09:34:00|4189.1|4183.1|4188.9|4182.9|4189.1|4183.1|4188.9|4182.9|1
1727084060000|2024-09-23 09:34:20|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4
1727084070000|2024-09-23 09:34:30|4188.1|4182.1|4187.9|4181.9|4188.1|4182.1|4187.9|4181.9|0
1727084080000|2024-09-23 09:34:40|4186.9|4180.9|4187.1|4181.1|4187.1|4181.1|4186.9|4180.9|3
1727084090000|2024-09-23 09:34:50|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1727084100000|2024-09-23 09:35:00|4187.1|4181.1|4187.1|4181.1|4187.4|4181.4|4186.9|4180.9|1
1727084110000|2024-09-23 09:35:10|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4187.4|4181.4|1
1727084120000|2024-09-23 09:35:20|||||||||1
1727084130000|2024-09-23 09:35:30|4188.4|4182.4|4188.1|4182.1|4188.4|4182.4|4188.1|4182.1|1
1727084140000|2024-09-23 09:35:40|||||||||1
1727084160000|2024-09-23 09:36:00|4187.9|4181.9|4186.4|4180.4|4187.9|4181.9|4186.1|4180.1|10
1727084180000|2024-09-23 09:36:20|4186.9|4180.9|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|0
1727084210000|2024-09-23 09:36:50|||||||||2
1727084220000|2024-09-23 09:37:00|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4186.4|4180.4|3
1727084230000|2024-09-23 09:37:10|4187.2|4181.2|4188.1|4182.1|4188.1|4182.1|4187.2|4181.2|13
1727084240000|2024-09-23 09:37:20|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4187.4|4181.4|1
1727084250000|2024-09-23 09:37:30|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|1
1727084260000|2024-09-23 09:37:40|4187.9|4181.9|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|2
1727084290000|2024-09-23 09:38:10|4188.4|4182.4|4187.6|4181.6|4188.4|4182.4|4187.6|4181.6|1
1727084300000|2024-09-23 09:38:20|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1727084310000|2024-09-23 09:38:30|4187.1|4181.1|4186.6|4180.6|4187.1|4181.1|4186.1|4180.1|2
1727084320000|2024-09-23 09:38:40|4186.4|4180.4|4186.6|4180.6|4186.6|4180.6|4186.4|4180.4|0
1727084330000|2024-09-23 09:38:50|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|0
1727084340000|2024-09-23 09:39:00|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1727084360000|2024-09-23 09:39:20|4186.9|4180.9|4186.4|4180.4|4186.9|4180.9|4186.4|4180.4|2
1727084370000|2024-09-23 09:39:30|4187.4|4181.4|4186.9|4180.9|4187.4|4181.4|4186.8|4180.8|0
1727084380000|2024-09-23 09:39:40|4187.1|4181.1|4186.4|4180.4|4187.1|4181.1|4186.4|4180.4|0
1727084420000|2024-09-23 09:40:20|4188.1|4182.1|4187.4|4181.4|4188.4|4182.4|4187.4|4181.4|4
1727084430000|2024-09-23 09:40:30|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|1
1727084440000|2024-09-23 09:40:40|4188.1|4182.1|4187.9|4181.9|4188.1|4182.1|4187.9|4181.9|1
1727084450000|2024-09-23 09:40:50|4188.4|4182.4|4188.9|4182.9|4188.9|4182.9|4188.4|4182.4|10
1727084460000|2024-09-23 09:41:00|4188.4|4182.4|4188.9|4182.9|4188.9|4182.9|4188.4|4182.4|2
1727084470000|2024-09-23 09:41:10|||||||||1
1727084480000|2024-09-23 09:41:20|4188.8|4182.8|4188.1|4182.1|4188.8|4182.8|4188.1|4182.1|6
1727084490000|2024-09-23 09:41:30|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|1
1727084500000|2024-09-23 09:41:40|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4188.1|4182.1|1
1727084520000|2024-09-23 09:42:00|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|0
1727084540000|2024-09-23 09:42:20|4188.3|4182.3|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|1
1727084550000|2024-09-23 09:42:30|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4187.9|4181.9|0
1727084570000|2024-09-23 09:42:50|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|2
1727084580000|2024-09-23 09:43:00|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4188.1|4182.1|9
1727084590000|2024-09-23 09:43:10|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|2
1727084600000|2024-09-23 09:43:20|4188.1|4182.1|4187.7|4181.7|4188.4|4182.4|4187.1|4181.1|34
1727084610000|2024-09-23 09:43:30|4188.6|4182.6|4188.1|4182.1|4188.6|4182.6|4188.1|4182.1|3
1727084640000|2024-09-23 09:44:00|||||||||1
1727084650000|2024-09-23 09:44:10|4187.9|4181.9|4188.1|4182.1|4188.1|4182.1|4187.9|4181.9|0
1727084670000|2024-09-23 09:44:30|4187.9|4181.9|4187.1|4181.1|4187.9|4181.9|4186.4|4180.4|1
1727084680000|2024-09-23 09:44:40|4186.9|4180.9|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|0
1727084690000|2024-09-23 09:44:50|4187.4|4181.4|4186.9|4180.9|4187.4|4181.4|4186.9|4180.9|1
1727084700000|2024-09-23 09:45:00|4187.4|4181.4|4186.6|4180.6|4187.4|4181.4|4186.6|4180.6|1
1727084710000|2024-09-23 09:45:10|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1727084750000|2024-09-23 09:45:50|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4185.9|4179.9|1
1727084790000|2024-09-23 09:46:30|4186.7|4180.7|4187.1|4181.1|4187.1|4181.1|4186.7|4180.7|4
1727084800000|2024-09-23 09:46:40|4187.4|4181.4|4187.1|4181.1|4187.4|4181.4|4187.1|4181.1|0
1727084810000|2024-09-23 09:46:50|4187.4|4181.4|4187.1|4181.1|4187.4|4181.4|4186.9|4180.9|0
1727084820000|2024-09-23 09:47:00|4187.4|4181.4|4188.1|4182.1|4188.1|4182.1|4187.4|4181.4|1
1727084850000|2024-09-23 09:47:30|4188.4|4182.4|4188.9|4182.9|4188.9|4182.9|4188.4|4182.4|1
1727084860000|2024-09-23 09:47:40|4187.9|4181.9|4187.9|4181.9|4188.1|4182.1|4187.9|4181.9|8
1727084900000|2024-09-23 09:48:20|4185.9|4179.9|4186.9|4180.9|4186.9|4180.9|4185.9|4179.9|8
1727084910000|2024-09-23 09:48:30|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|2
1727084920000|2024-09-23 09:48:40|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1727084930000|2024-09-23 09:48:50|4186.1|4180.1|4183.4|4177.4|4186.1|4180.1|4183.1|4177.1|27
1727084940000|2024-09-23 09:49:00|4184.1|4178.1|4184.1|4178.1|4184.4|4178.4|4184.1|4178.1|1
1727084950000|2024-09-23 09:49:10|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4184.1|4178.1|3
1727084960000|2024-09-23 09:49:20|4184.9|4178.9|4183.4|4177.4|4184.9|4178.9|4183.1|4177.1|5
1727084980000|2024-09-23 09:49:40|4183.6|4177.6|4183.4|4177.4|4183.6|4177.6|4183.4|4177.4|0
1727085000000|2024-09-23 09:50:00|4184.1|4178.1|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|4
1727085010000|2024-09-23 09:50:10|4184.6|4178.6|4185.1|4179.1|4185.1|4179.1|4184.6|4178.6|0
1727085020000|2024-09-23 09:50:20|||||||||3
1727085030000|2024-09-23 09:50:30|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1727085040000|2024-09-23 09:50:40|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4184.9|4178.9|0
1727085050000|2024-09-23 09:50:50|4184.9|4178.9|4184.4|4178.4|4184.9|4178.9|4184.2|4178.2|4
1727085060000|2024-09-23 09:51:00|4184.6|4178.6|4184.1|4178.1|4184.6|4178.6|4184.1|4178.1|0
1727085090000|2024-09-23 09:51:30|||||||||1
1727085110000|2024-09-23 09:51:50|4184.2|4178.2|4184.1|4178.1|4184.2|4178.2|4184.1|4178.1|3
1727085120000|2024-09-23 09:52:00|||||||||1
1727085170000|2024-09-23 09:52:50|4184.6|4178.6|4185.2|4179.2|4185.2|4179.2|4184.1|4178.1|9
1727085180000|2024-09-23 09:53:00|4185.1|4179.1|4187.1|4181.1|4187.1|4181.1|4185.1|4179.1|4
1727085190000|2024-09-23 09:53:10|||||||||1
1727085230000|2024-09-23 09:53:50|||||||||1
1727085240000|2024-09-23 09:54:00|||||||||1
1727085250000|2024-09-23 09:54:10|4186.1|4180.1|4187.1|4181.1|4187.1|4181.1|4186.1|4180.1|8
1727085260000|2024-09-23 09:54:20|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|1
1727085270000|2024-09-23 09:54:30|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1727085280000|2024-09-23 09:54:40|4186.9|4180.9|4186.1|4180.1|4186.9|4180.9|4186.1|4180.1|2
1727085290000|2024-09-23 09:54:50|4186.4|4180.4|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|0
1727085300000|2024-09-23 09:55:00|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1727085310000|2024-09-23 09:55:10|4185.9|4179.9|4184.4|4178.4|4185.9|4179.9|4184.1|4178.1|5
1727085320000|2024-09-23 09:55:20|4184.1|4178.1|4183.4|4177.4|4184.4|4178.4|4183.4|4177.4|6
1727085330000|2024-09-23 09:55:30|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1727085350000|2024-09-23 09:55:50|4183.4|4177.4|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|0
1727085360000|2024-09-23 09:56:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|3
1727085370000|2024-09-23 09:56:10|4183.6|4177.6|4184.1|4178.1|4184.1|4178.1|4183.6|4177.6|0
1727085380000|2024-09-23 09:56:20|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.1|4177.1|4
1727085390000|2024-09-23 09:56:30|4184.1|4178.1|4183.1|4177.1|4184.1|4178.1|4183.1|4177.1|1
1727085400000|2024-09-23 09:56:40|4183.4|4177.4|4184.4|4178.4|4184.4|4178.4|4183.4|4177.4|1
1727085410000|2024-09-23 09:56:50|4184.1|4178.1|4183.6|4177.6|4184.1|4178.1|4182.4|4176.4|5
1727085420000|2024-09-23 09:57:00|4183.4|4177.4|4183.4|4177.4|4183.6|4177.6|4183.1|4177.1|4
1727085430000|2024-09-23 09:57:10|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1727085440000|2024-09-23 09:57:20|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1727085450000|2024-09-23 09:57:30|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1727085460000|2024-09-23 09:57:40|||||||||1
1727085470000|2024-09-23 09:57:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.1|4177.1|0
1727085480000|2024-09-23 09:58:00|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|0
1727085490000|2024-09-23 09:58:10|4182.9|4176.9|4182.4|4176.4|4183.1|4177.1|4181.6|4175.6|4
1727085500000|2024-09-23 09:58:20|4182.7|4176.7|4181.4|4175.4|4183.1|4177.1|4180.1|4174.1|5
1727085510000|2024-09-23 09:58:30|4182.1|4176.1|4181.7|4175.7|4182.4|4176.4|4181.7|4175.7|10
1727085530000|2024-09-23 09:58:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4
1727085540000|2024-09-23 09:59:00|||||||||2
1727085550000|2024-09-23 09:59:10|4182.4|4176.4|4184.1|4178.1|4184.1|4178.1|4182.1|4176.1|6
1727085560000|2024-09-23 09:59:20|4183.1|4177.1|4182.7|4176.7|4183.1|4177.1|4182.7|4176.7|6
1727085570000|2024-09-23 09:59:30|4182.2|4176.2|4183.1|4177.1|4183.1|4177.1|4182.1|4176.1|4
1727085600000|2024-09-23 10:00:00|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|3
1727085610000|2024-09-23 10:00:10|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1727085620000|2024-09-23 10:00:20|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1727085650000|2024-09-23 10:00:50|||||||||2
1727085660000|2024-09-23 10:01:00|4183.2|4177.2|4184.2|4178.2|4184.2|4178.2|4183.1|4177.1|6
1727085680000|2024-09-23 10:01:20|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1727085710000|2024-09-23 10:01:50|4183.7|4177.7|4184.1|4178.1|4184.1|4178.1|4183.7|4177.7|3
1727085720000|2024-09-23 10:02:00|4183.1|4177.1|4182.7|4176.7|4183.1|4177.1|4182.7|4176.7|6
1727085730000|2024-09-23 10:02:10|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|0
1727085750000|2024-09-23 10:02:30|4181.1|4175.1|4180.9|4174.9|4182.1|4176.1|4180.9|4174.9|6
1727085760000|2024-09-23 10:02:40|||||||||1
1727085770000|2024-09-23 10:02:50|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|1
1727085790000|2024-09-23 10:03:10|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|1
1727085800000|2024-09-23 10:03:20|||||||||6
1727085810000|2024-09-23 10:03:30|||||||||3
1727085820000|2024-09-23 10:03:40|4181.1|4175.1|4182.7|4176.7|4182.7|4176.7|4181.1|4175.1|4
1727085830000|2024-09-23 10:03:50|4182.2|4176.2|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|0
1727085840000|2024-09-23 10:04:00|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1727085850000|2024-09-23 10:04:10|4183.1|4177.1|4182.1|4176.1|4183.1|4177.1|4182.1|4176.1|3
1727085860000|2024-09-23 10:04:20|4181.1|4175.1|4181.1|4175.1|4181.4|4175.4|4181.1|4175.1|2
1727085880000|2024-09-23 10:04:40|4181.8|4175.8|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|3
1727085900000|2024-09-23 10:05:00|4182.4|4176.4|4182.9|4176.9|4183.1|4177.1|4182.4|4176.4|0
1727085910000|2024-09-23 10:05:10|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4180.6|4174.6|9
1727085920000|2024-09-23 10:05:20|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|2
1727085930000|2024-09-23 10:05:30|4181.1|4175.1|4180.6|4174.6|4181.1|4175.1|4180.6|4174.6|2
1727085940000|2024-09-23 10:05:40|4180.7|4174.7|4180.6|4174.6|4180.7|4174.7|4180.6|4174.6|0
1727085950000|2024-09-23 10:05:50|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|0
1727085960000|2024-09-23 10:06:00|4180.3|4174.3|4179.1|4173.1|4180.3|4174.3|4179.1|4173.1|24
1727085980000|2024-09-23 10:06:20|||||||||14
1727086000000|2024-09-23 10:06:40|4181.7|4175.7|4181.6|4175.6|4181.7|4175.7|4181.6|4175.6|15
1727086020000|2024-09-23 10:07:00|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|1
1727086040000|2024-09-23 10:07:20|4181.1|4175.1|4182.4|4176.4|4182.4|4176.4|4181.1|4175.1|1
1727086050000|2024-09-23 10:07:30|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1727086060000|2024-09-23 10:07:40|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|3
1727086070000|2024-09-23 10:07:50|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1727086090000|2024-09-23 10:08:10|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1727086100000|2024-09-23 10:08:20|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|0
1727086110000|2024-09-23 10:08:30|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1727086130000|2024-09-23 10:08:50|4181.9|4175.9|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|0
1727086140000|2024-09-23 10:09:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1727086150000|2024-09-23 10:09:10|4182.4|4176.4|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|0
1727086170000|2024-09-23 10:09:30|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4180.9|4174.9|4
1727086180000|2024-09-23 10:09:40|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1727086200000|2024-09-23 10:10:00|4180.8|4174.8|4180.1|4174.1|4180.8|4174.8|4179.4|4173.4|5
1727086220000|2024-09-23 10:10:20|4180.6|4174.6|4180.4|4174.4|4180.6|4174.6|4180.4|4174.4|2
1727086240000|2024-09-23 10:10:40|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1727086250000|2024-09-23 10:10:50|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1727086260000|2024-09-23 10:11:00|4180.4|4174.4|4179.1|4173.1|4180.4|4174.4|4179.1|4173.1|7
1727086280000|2024-09-23 10:11:20|4179.6|4173.6|4180.1|4174.1|4180.1|4174.1|4179.6|4173.6|3
1727086300000|2024-09-23 10:11:40|4180.6|4174.6|4181.1|4175.1|4181.1|4175.1|4180.4|4174.4|3
1727086310000|2024-09-23 10:11:50|4180.9|4174.9|4181.1|4175.1|4181.1|4175.1|4180.9|4174.9|0
1727086320000|2024-09-23 10:12:00|4182.1|4176.1|4182.4|4176.4|4183.1|4177.1|4182.1|4176.1|18
1727086370000|2024-09-23 10:12:50|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|0
1727086390000|2024-09-23 10:13:10|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1727086400000|2024-09-23 10:13:20|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1727086410000|2024-09-23 10:13:30|4183.1|4177.1|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|1
1727086420000|2024-09-23 10:13:40|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|0
1727086430000|2024-09-23 10:13:50|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1727086440000|2024-09-23 10:14:00|||||||||1
1727086470000|2024-09-23 10:14:30|||||||||3
1727086480000|2024-09-23 10:14:40|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1727086510000|2024-09-23 10:15:10|4183.8|4177.8|4184.1|4178.1|4184.1|4178.1|4183.8|4177.8|0
1727086530000|2024-09-23 10:15:30|4183.4|4177.4|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|2
1727086540000|2024-09-23 10:15:40|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|2
1727086560000|2024-09-23 10:16:00|4183.7|4177.7|4184.1|4178.1|4184.1|4178.1|4183.7|4177.7|0
1727086570000|2024-09-23 10:16:10|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1727086600000|2024-09-23 10:16:40|||||||||1
1727086610000|2024-09-23 10:16:50|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4
1727086650000|2024-09-23 10:17:30|4183.1|4177.1|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|3
1727086660000|2024-09-23 10:17:40|4183.2|4177.2|4183.6|4177.6|4183.6|4177.6|4183.2|4177.2|1
1727086670000|2024-09-23 10:17:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1727086680000|2024-09-23 10:18:00|4183.1|4177.1|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|0
1727086690000|2024-09-23 10:18:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1727086710000|2024-09-23 10:18:30|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1727086730000|2024-09-23 10:18:50|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|1
1727086760000|2024-09-23 10:19:20|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1727086780000|2024-09-23 10:19:40|4183.4|4177.4|4183.6|4177.6|4183.6|4177.6|4183.4|4177.4|1
1727086790000|2024-09-23 10:19:50|4183.9|4177.9|4183.1|4177.1|4183.9|4177.9|4183.1|4177.1|2
1727086800000|2024-09-23 10:20:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|2
1727086820000|2024-09-23 10:20:20|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|7
1727086840000|2024-09-23 10:20:40|4183.7|4177.7|4183.4|4177.4|4183.7|4177.7|4183.4|4177.4|4
1727086850000|2024-09-23 10:20:50|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1727086870000|2024-09-23 10:21:10|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|2
1727086880000|2024-09-23 10:21:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|1
1727086890000|2024-09-23 10:21:30|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.9|4178.9|0
1727086920000|2024-09-23 10:22:00|4185.1|4179.1|4184.4|4178.4|4185.1|4179.1|4184.1|4178.1|3
1727086930000|2024-09-23 10:22:10|4184.9|4178.9|4184.6|4178.6|4184.9|4178.9|4184.6|4178.6|1
1727086940000|2024-09-23 10:22:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1727086950000|2024-09-23 10:22:30|4184.8|4178.8|4184.4|4178.4|4184.8|4178.8|4184.1|4178.1|1
1727086960000|2024-09-23 10:22:40|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|1
1727086970000|2024-09-23 10:22:50|||||||||6
1727086980000|2024-09-23 10:23:00|4184.4|4178.4|4184.6|4178.6|4185.1|4179.1|4184.4|4178.4|3
1727087010000|2024-09-23 10:23:30|4184.1|4178.1|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|3
1727087020000|2024-09-23 10:23:40|4184.8|4178.8|4184.6|4178.6|4184.8|4178.8|4184.6|4178.6|0
1727087030000|2024-09-23 10:23:50|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|0
1727087040000|2024-09-23 10:24:00|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1727087050000|2024-09-23 10:24:10|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4184.4|4178.4|2
1727087060000|2024-09-23 10:24:20|4184.9|4178.9|4185.1|4179.1|4185.1|4179.1|4184.9|4178.9|0
1727087070000|2024-09-23 10:24:30|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|8
1727087100000|2024-09-23 10:25:00|4184.7|4178.7|4184.4|4178.4|4184.7|4178.7|4184.4|4178.4|1
1727087120000|2024-09-23 10:25:20|4184.7|4178.7|4184.4|4178.4|4184.7|4178.7|4184.4|4178.4|1
1727087140000|2024-09-23 10:25:40|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1727087160000|2024-09-23 10:26:00|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1727087170000|2024-09-23 10:26:10|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1727087180000|2024-09-23 10:26:20|4185.1|4179.1|4186.1|4180.1|4186.1|4180.1|4185.1|4179.1|2
1727087200000|2024-09-23 10:26:40|4186.8|4180.8|4188.4|4182.4|4188.7|4182.7|4186.8|4180.8|12
1727087210000|2024-09-23 10:26:50|4188.1|4182.1|4188.1|4182.1|4188.4|4182.4|4188.1|4182.1|0
1727087220000|2024-09-23 10:27:00|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|1
1727087230000|2024-09-23 10:27:10|||||||||1
1727087240000|2024-09-23 10:27:20|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|2
1727087250000|2024-09-23 10:27:30|4187.7|4181.7|4187.4|4181.4|4187.7|4181.7|4187.4|4181.4|14
1727087270000|2024-09-23 10:27:50|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|1
1727087280000|2024-09-23 10:28:00|4187.6|4181.6|4187.6|4181.6|4187.7|4181.7|4187.4|4181.4|0
1727087290000|2024-09-23 10:28:10|4187.4|4181.4|4188.4|4182.4|4189.1|4183.1|4187.4|4181.4|19
1727087300000|2024-09-23 10:28:20|4188.6|4182.6|4188.4|4182.4|4188.6|4182.6|4188.4|4182.4|0
1727087330000|2024-09-23 10:28:50|||||||||1
1727087360000|2024-09-23 10:29:20|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4188.1|4182.1|1
1727087370000|2024-09-23 10:29:30|4188.3|4182.3|4187.9|4181.9|4188.3|4182.3|4187.9|4181.9|1
1727087380000|2024-09-23 10:29:40|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4188.1|4182.1|1
1727087430000|2024-09-23 10:30:30|4188.1|4182.1|4187.4|4181.4|4188.1|4182.1|4187.4|4181.4|6
1727087440000|2024-09-23 10:30:40|4187.7|4181.7|4187.4|4181.4|4187.7|4181.7|4187.4|4181.4|1
1727087450000|2024-09-23 10:30:50|4187.7|4181.7|4188.1|4182.1|4188.4|4182.4|4187.6|4181.6|0
1727087460000|2024-09-23 10:31:00|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|1
1727087470000|2024-09-23 10:31:10|4188.6|4182.6|4188.6|4182.6|4188.7|4182.7|4188.6|4182.6|0
1727087490000|2024-09-23 10:31:30|4188.2|4182.2|4188.4|4182.4|4188.4|4182.4|4188.2|4182.2|1
1727087500000|2024-09-23 10:31:40|4188.8|4182.8|4189.1|4183.1|4189.1|4183.1|4188.4|4182.4|1
1727087510000|2024-09-23 10:31:50|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|0
1727087520000|2024-09-23 10:32:00|4189.1|4183.1|4191.1|4185.1|4191.1|4185.1|4189.1|4183.1|6
1727087560000|2024-09-23 10:32:40|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|5
1727087590000|2024-09-23 10:33:10|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1727087610000|2024-09-23 10:33:30|4189.9|4183.9|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|0
1727087620000|2024-09-23 10:33:40|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|1
1727087630000|2024-09-23 10:33:50|4190.1|4184.1|4190.4|4184.4|4190.4|4184.4|4190.1|4184.1|2
1727087650000|2024-09-23 10:34:10|4190.1|4184.1|4189.4|4183.4|4190.1|4184.1|4189.4|4183.4|5
1727087690000|2024-09-23 10:34:50|4189.6|4183.6|4189.4|4183.4|4189.6|4183.6|4189.4|4183.4|1
1727087710000|2024-09-23 10:35:10|||||||||1
1727087720000|2024-09-23 10:35:20|4188.9|4182.9|4189.4|4183.4|4189.4|4183.4|4188.9|4182.9|1
1727087740000|2024-09-23 10:35:40|||||||||9
1727087750000|2024-09-23 10:35:50|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|1
1727087760000|2024-09-23 10:36:00|4189.9|4183.9|4189.9|4183.9|4190.1|4184.1|4189.9|4183.9|0
1727087780000|2024-09-23 10:36:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4188.9|4182.9|1
1727087790000|2024-09-23 10:36:30|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|1
1727087820000|2024-09-23 10:37:00|4189.1|4183.1|4189.4|4183.4|4189.4|4183.4|4189.1|4183.1|0
1727087830000|2024-09-23 10:37:10|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|1
1727087840000|2024-09-23 10:37:20|4189.6|4183.6|4189.4|4183.4|4189.6|4183.6|4189.1|4183.1|2
1727087850000|2024-09-23 10:37:30|4189.8|4183.8|4189.4|4183.4|4190.1|4184.1|4189.4|4183.4|1
1727087880000|2024-09-23 10:38:00|4189.6|4183.6|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|3
1727087890000|2024-09-23 10:38:10|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|0
1727087900000|2024-09-23 10:38:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1727087910000|2024-09-23 10:38:30|4188.7|4182.7|4188.6|4182.6|4188.7|4182.7|4188.1|4182.1|5
1727087930000|2024-09-23 10:38:50|4188.4|4182.4|4188.1|4182.1|4188.4|4182.4|4188.1|4182.1|0
1727087940000|2024-09-23 10:39:00|4187.4|4181.4|4188.4|4182.4|4188.6|4182.6|4187.4|4181.4|5
1727087950000|2024-09-23 10:39:10|4188.6|4182.6|4188.4|4182.4|4188.6|4182.6|4188.4|4182.4|1
1727087970000|2024-09-23 10:39:30|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|0
1727087990000|2024-09-23 10:39:50|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|0
1727088000000|2024-09-23 10:40:00|4188.1|4182.1|4187.1|4181.1|4188.4|4182.4|4187.1|4181.1|3
1727088010000|2024-09-23 10:40:10|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|3
1727088020000|2024-09-23 10:40:20|4187.6|4181.6|4187.4|4181.4|4187.7|4181.7|4187.4|4181.4|1
1727088030000|2024-09-23 10:40:30|4187.6|4181.6|4188.1|4182.1|4188.1|4182.1|4187.6|4181.6|0
1727088040000|2024-09-23 10:40:40|4187.4|4181.4|4187.4|4181.4|4187.6|4181.6|4187.4|4181.4|1
1727088050000|2024-09-23 10:40:50|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1727088060000|2024-09-23 10:41:00|4187.4|4181.4|4187.4|4181.4|4187.6|4181.6|4187.4|4181.4|0
1727088070000|2024-09-23 10:41:10|4187.6|4181.6|4188.1|4182.1|4188.1|4182.1|4187.6|4181.6|0
1727088080000|2024-09-23 10:41:20|4187.9|4181.9|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|1
1727088090000|2024-09-23 10:41:30|4187.6|4181.6|4187.4|4181.4|4187.6|4181.6|4187.4|4181.4|0
1727088100000|2024-09-23 10:41:40|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1727088110000|2024-09-23 10:41:50|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1727088120000|2024-09-23 10:42:00|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1727088130000|2024-09-23 10:42:10|4187.6|4181.6|4188.1|4182.1|4188.1|4182.1|4187.6|4181.6|1
1727088160000|2024-09-23 10:42:40|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1727088180000|2024-09-23 10:43:00|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|0
1727088190000|2024-09-23 10:43:10|||||||||1
1727088250000|2024-09-23 10:44:10|4188.4|4182.4|4188.1|4182.1|4188.4|4182.4|4188.1|4182.1|1
1727088260000|2024-09-23 10:44:20|4187.9|4181.9|4188.1|4182.1|4188.1|4182.1|4187.9|4181.9|0
1727088270000|2024-09-23 10:44:30|4187.9|4181.9|4187.9|4181.9|4188.1|4182.1|4187.9|4181.9|0
1727088280000|2024-09-23 10:44:40|4187.6|4181.6|4186.4|4180.4|4187.6|4181.6|4186.4|4180.4|6
1727088290000|2024-09-23 10:44:50|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1727088300000|2024-09-23 10:45:00|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4186.1|4180.1|2
1727088310000|2024-09-23 10:45:10|4186.6|4180.6|4186.1|4180.1|4186.7|4180.7|4186.1|4180.1|0
1727088320000|2024-09-23 10:45:20|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|2
1727088330000|2024-09-23 10:45:30|4186.7|4180.7|4186.7|4180.7|4187.1|4181.1|4186.7|4180.7|0
1727088340000|2024-09-23 10:45:40|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1727088360000|2024-09-23 10:46:00|4187.4|4181.4|4187.7|4181.7|4187.7|4181.7|4187.4|4181.4|0
1727088370000|2024-09-23 10:46:10|4187.6|4181.6|4187.6|4181.6|4187.7|4181.7|4187.6|4181.6|0
1727088380000|2024-09-23 10:46:20|4187.7|4181.7|4187.1|4181.1|4187.8|4181.8|4187.1|4181.1|1
1727088390000|2024-09-23 10:46:30|4186.7|4180.7|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|3
1727088400000|2024-09-23 10:46:40|4185.9|4179.9|4187.1|4181.1|4187.1|4181.1|4185.9|4179.9|4
1727088410000|2024-09-23 10:46:50|4186.6|4180.6|4186.7|4180.7|4186.7|4180.7|4186.4|4180.4|3
1727088420000|2024-09-23 10:47:00|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1727088430000|2024-09-23 10:47:10|4187.4|4181.4|4187.4|4181.4|4187.6|4181.6|4187.4|4181.4|0
1727088440000|2024-09-23 10:47:20|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1727088450000|2024-09-23 10:47:30|4187.4|4181.4|4188.4|4182.4|4188.6|4182.6|4187.4|4181.4|7
1727088460000|2024-09-23 10:47:40|4188.6|4182.6|4188.4|4182.4|4188.6|4182.6|4188.4|4182.4|0
1727088470000|2024-09-23 10:47:50|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|7
1727088480000|2024-09-23 10:48:00|4187.6|4181.6|4187.4|4181.4|4187.6|4181.6|4187.4|4181.4|0
1727088490000|2024-09-23 10:48:10|4187.8|4181.8|4187.4|4181.4|4188.4|4182.4|4187.4|4181.4|2
1727088530000|2024-09-23 10:48:50|4188.1|4182.1|4187.6|4181.6|4188.1|4182.1|4187.6|4181.6|1
1727088540000|2024-09-23 10:49:00|4187.2|4181.2|4188.1|4182.1|4188.1|4182.1|4187.1|4181.1|5
1727088550000|2024-09-23 10:49:10|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|1
1727088560000|2024-09-23 10:49:20|4187.6|4181.6|4187.1|4181.1|4188.1|4182.1|4187.1|4181.1|0
1727088570000|2024-09-23 10:49:30|4185.9|4179.9|4186.4|4180.4|4186.4|4180.4|4185.9|4179.9|1
1727088600000|2024-09-23 10:50:00|4186.4|4180.4|4186.6|4180.6|4186.6|4180.6|4186.4|4180.4|6
1727088610000|2024-09-23 10:50:10|4187.1|4181.1|4186.4|4180.4|4187.1|4181.1|4186.4|4180.4|1
1727088620000|2024-09-23 10:50:20|4186.6|4180.6|4186.4|4180.4|4186.6|4180.6|4186.4|4180.4|0
1727088630000|2024-09-23 10:50:30|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1727088640000|2024-09-23 10:50:40|4186.9|4180.9|4186.4|4180.4|4186.9|4180.9|4186.4|4180.4|5
1727088650000|2024-09-23 10:50:50|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1727088680000|2024-09-23 10:51:20|4187.1|4181.1|4186.4|4180.4|4187.1|4181.1|4186.4|4180.4|2
1727088690000|2024-09-23 10:51:30|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1727088720000|2024-09-23 10:52:00|4187.4|4181.4|4187.4|4181.4|4187.8|4181.8|4187.4|4181.4|19
1727088770000|2024-09-23 10:52:50|4187.1|4181.1|4186.6|4180.6|4187.1|4181.1|4186.6|4180.6|1
1727088780000|2024-09-23 10:53:00|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|1
1727088830000|2024-09-23 10:53:50|4184.1|4178.1|4183.1|4177.1|4184.1|4178.1|4183.1|4177.1|16
1727088840000|2024-09-23 10:54:00|4183.7|4177.7|4183.4|4177.4|4183.7|4177.7|4183.1|4177.1|8
1727088850000|2024-09-23 10:54:10|4183.6|4177.6|4184.1|4178.1|4184.1|4178.1|4183.4|4177.4|2
1727088860000|2024-09-23 10:54:20|4183.6|4177.6|4184.1|4178.1|4184.1|4178.1|4183.6|4177.6|2
1727088870000|2024-09-23 10:54:30|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|2
1727088880000|2024-09-23 10:54:40|4184.4|4178.4|4184.4|4178.4|4185.1|4179.1|4184.4|4178.4|1
1727088900000|2024-09-23 10:55:00|4184.6|4178.6|4184.4|4178.4|4184.6|4178.6|4184.4|4178.4|0
1727088910000|2024-09-23 10:55:10|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|0
1727088920000|2024-09-23 10:55:20|||||||||1
1727088930000|2024-09-23 10:55:30|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|1
1727088940000|2024-09-23 10:55:40|4184.9|4178.9|4184.4|4178.4|4185.4|4179.4|4184.2|4178.2|9
1727088950000|2024-09-23 10:55:50|4184.6|4178.6|4184.4|4178.4|4184.6|4178.6|4184.4|4178.4|0
1727088960000|2024-09-23 10:56:00|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1727089010000|2024-09-23 10:56:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4
1727089020000|2024-09-23 10:57:00|4183.6|4177.6|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|0
1727089030000|2024-09-23 10:57:10|4183.2|4177.2|4183.6|4177.6|4183.6|4177.6|4183.2|4177.2|1
1727089050000|2024-09-23 10:57:30|4183.4|4177.4|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|0
1727089060000|2024-09-23 10:57:40|||||||||1
1727089070000|2024-09-23 10:57:50|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|2
1727089080000|2024-09-23 10:58:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4181.7|4175.7|0
1727089090000|2024-09-23 10:58:10|4182.2|4176.2|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|7
1727089120000|2024-09-23 10:58:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1727089140000|2024-09-23 10:59:00|4182.6|4176.6|4182.6|4176.6|4182.7|4176.7|4182.6|4176.6|1
1727089150000|2024-09-23 10:59:10|4182.1|4176.1|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|2
1727089160000|2024-09-23 10:59:20|4181.7|4175.7|4181.6|4175.6|4181.9|4175.9|4181.1|4175.1|4
1727089170000|2024-09-23 10:59:30|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1727089190000|2024-09-23 10:59:50|4182.1|4176.1|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|1
1727089200000|2024-09-23 11:00:00|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1727089210000|2024-09-23 11:00:10|4182.7|4176.7|4182.7|4176.7|4183.1|4177.1|4182.7|4176.7|0
1727089220000|2024-09-23 11:00:20|4183.1|4177.1|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|1
1727089240000|2024-09-23 11:00:40|4184.6|4178.6|4186.6|4180.6|4186.6|4180.6|4184.6|4178.6|1
1727089260000|2024-09-23 11:01:00|4186.7|4180.7|4187.1|4181.1|4187.1|4181.1|4186.7|4180.7|0
1727089270000|2024-09-23 11:01:10|||||||||7
1727089330000|2024-09-23 11:02:10|4187.6|4181.6|4187.4|4181.4|4187.6|4181.6|4187.4|4181.4|1
1727089340000|2024-09-23 11:02:20|4188.1|4182.1|4189.9|4183.9|4190.1|4184.1|4188.1|4182.1|14
1727089360000|2024-09-23 11:02:40|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1727089370000|2024-09-23 11:02:50|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|0
1727089380000|2024-09-23 11:03:00|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|19
1727089410000|2024-09-23 11:03:30|4189.7|4183.7|4189.4|4183.4|4189.7|4183.7|4189.4|4183.4|6
1727089430000|2024-09-23 11:03:50|4189.6|4183.6|4189.4|4183.4|4189.6|4183.6|4189.4|4183.4|0
1727089440000|2024-09-23 11:04:00|4189.6|4183.6|4189.4|4183.4|4189.6|4183.6|4189.4|4183.4|0
1727089450000|2024-09-23 11:04:10|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1727089460000|2024-09-23 11:04:20|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|1
1727089470000|2024-09-23 11:04:30|4189.1|4183.1|4190.1|4184.1|4190.1|4184.1|4189.1|4183.1|5
1727089500000|2024-09-23 11:05:00|4189.1|4183.1|4189.6|4183.6|4190.1|4184.1|4189.1|4183.1|11
1727089510000|2024-09-23 11:05:10|4189.9|4183.9|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|4
1727089520000|2024-09-23 11:05:20|||||||||3
1727089530000|2024-09-23 11:05:30|||||||||2
1727089570000|2024-09-23 11:06:10|4189.7|4183.7|4189.9|4183.9|4189.9|4183.9|4189.7|4183.7|6
1727089580000|2024-09-23 11:06:20|4189.6|4183.6|4189.4|4183.4|4189.9|4183.9|4189.1|4183.1|2
1727089590000|2024-09-23 11:06:30|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1727089630000|2024-09-23 11:07:10|4189.7|4183.7|4190.1|4184.1|4190.1|4184.1|4189.7|4183.7|0
1727089660000|2024-09-23 11:07:40|||||||||1
1727089700000|2024-09-23 11:08:20|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|0
1727089720000|2024-09-23 11:08:40|4190.1|4184.1|4192.1|4186.1|4192.1|4186.1|4190.1|4184.1|21
1727089770000|2024-09-23 11:09:30|||||||||8
1727089780000|2024-09-23 11:09:40|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|1
1727089790000|2024-09-23 11:09:50|4191.4|4185.4|4191.6|4185.6|4191.6|4185.6|4191.4|4185.4|0
1727089810000|2024-09-23 11:10:10|4191.7|4185.7|4191.6|4185.6|4191.7|4185.7|4191.6|4185.6|0
1727089820000|2024-09-23 11:10:20|4191.2|4185.2|4191.6|4185.6|4191.6|4185.6|4191.2|4185.2|9
1727089840000|2024-09-23 11:10:40|4191.9|4185.9|4192.1|4186.1|4192.1|4186.1|4191.9|4185.9|0
1727089880000|2024-09-23 11:11:20|4194.6|4188.6|4195.1|4189.1|4195.1|4189.1|4194.6|4188.6|9
1727089890000|2024-09-23 11:11:30|||||||||1
1727089910000|2024-09-23 11:11:50|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|7
1727089920000|2024-09-23 11:12:00|4194.6|4188.6|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|0
1727089930000|2024-09-23 11:12:10|4193.9|4187.9|4193.7|4187.7|4193.9|4187.9|4193.4|4187.4|5
1727089940000|2024-09-23 11:12:20|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|1
1727089960000|2024-09-23 11:12:40|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|1
1727089970000|2024-09-23 11:12:50|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|1
1727089980000|2024-09-23 11:13:00|4194.6|4188.6|4194.4|4188.4|4194.6|4188.6|4194.4|4188.4|0
1727089990000|2024-09-23 11:13:10|4194.7|4188.7|4195.1|4189.1|4195.1|4189.1|4194.7|4188.7|0
1727090010000|2024-09-23 11:13:30|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|1
1727090030000|2024-09-23 11:13:50|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|0
1727090040000|2024-09-23 11:14:00|4193.4|4187.4|4192.4|4186.4|4193.4|4187.4|4192.4|4186.4|3
1727090060000|2024-09-23 11:14:20|4192.7|4186.7|4193.4|4187.4|4193.4|4187.4|4192.7|4186.7|0
1727090070000|2024-09-23 11:14:30|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1727090100000|2024-09-23 11:15:00|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|2
1727090110000|2024-09-23 11:15:10|4192.6|4186.6|4193.1|4187.1|4193.4|4187.4|4192.6|4186.6|0
1727090120000|2024-09-23 11:15:20|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.1|4187.1|0
1727090130000|2024-09-23 11:15:30|4193.1|4187.1|4193.1|4187.1|4193.4|4187.4|4193.1|4187.1|0
1727090140000|2024-09-23 11:15:40|4193.4|4187.4|4193.1|4187.1|4193.4|4187.4|4193.1|4187.1|0
1727090160000|2024-09-23 11:16:00|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|5
1727090180000|2024-09-23 11:16:20|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1727090230000|2024-09-23 11:17:10|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1727090250000|2024-09-23 11:17:30|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4191.6|4185.6|1
1727090270000|2024-09-23 11:17:50|||||||||1
1727090290000|2024-09-23 11:18:10|4192.1|4186.1|4191.4|4185.4|4192.1|4186.1|4191.4|4185.4|2
1727090300000|2024-09-23 11:18:20|4191.6|4185.6|4192.1|4186.1|4192.4|4186.4|4191.6|4185.6|0
1727090320000|2024-09-23 11:18:40|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1727090330000|2024-09-23 11:18:50|4192.6|4186.6|4192.4|4186.4|4192.7|4186.7|4192.4|4186.4|0
1727090360000|2024-09-23 11:19:20|4192.1|4186.1|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|0
1727090380000|2024-09-23 11:19:40|4192.2|4186.2|4190.4|4184.4|4192.2|4186.2|4190.4|4184.4|17
1727090390000|2024-09-23 11:19:50|4190.1|4184.1|4190.4|4184.4|4190.4|4184.4|4190.1|4184.1|1
1727090400000|2024-09-23 11:20:00|4190.6|4184.6|4191.1|4185.1|4191.1|4185.1|4190.6|4184.6|0
1727090420000|2024-09-23 11:20:20|||||||||1
1727090430000|2024-09-23 11:20:30|4191.2|4185.2|4191.1|4185.1|4191.2|4185.2|4191.1|4185.1|0
1727090440000|2024-09-23 11:20:40|4190.7|4184.7|4190.1|4184.1|4191.1|4185.1|4190.1|4184.1|11
1727090450000|2024-09-23 11:20:50|4190.7|4184.7|4190.1|4184.1|4190.7|4184.7|4190.1|4184.1|0
1727090460000|2024-09-23 11:21:00|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|1
1727090470000|2024-09-23 11:21:10|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4190.6|4184.6|0
1727090500000|2024-09-23 11:21:40|4190.6|4184.6|4191.1|4185.1|4191.1|4185.1|4190.6|4184.6|0
1727090510000|2024-09-23 11:21:50|4191.4|4185.4|4191.4|4185.4|4191.6|4185.6|4191.4|4185.4|0
1727090520000|2024-09-23 11:22:00|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.4|4185.4|0
1727090530000|2024-09-23 11:22:10|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|0
1727090560000|2024-09-23 11:22:40|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4191.9|4185.9|0
1727090580000|2024-09-23 11:23:00|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|1
1727090610000|2024-09-23 11:23:30|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|3
1727090660000|2024-09-23 11:24:20|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|2
1727090680000|2024-09-23 11:24:40|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|0
1727090740000|2024-09-23 11:25:40|||||||||1
1727090760000|2024-09-23 11:26:00|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1727090770000|2024-09-23 11:26:10|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|0
1727090780000|2024-09-23 11:26:20|4191.9|4185.9|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|1
1727090790000|2024-09-23 11:26:30|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|1
1727090800000|2024-09-23 11:26:40|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1727090820000|2024-09-23 11:27:00|4192.4|4186.4|4192.1|4186.1|4192.4|4186.4|4192.1|4186.1|0
1727090840000|2024-09-23 11:27:20|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|1
1727090850000|2024-09-23 11:27:30|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|0
1727090860000|2024-09-23 11:27:40|4191.1|4185.1|4190.4|4184.4|4191.1|4185.1|4190.4|4184.4|6
1727090870000|2024-09-23 11:27:50|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1727090880000|2024-09-23 11:28:00|4191.1|4185.1|4190.4|4184.4|4191.1|4185.1|4190.4|4184.4|0
1727090890000|2024-09-23 11:28:10|4190.6|4184.6|4190.4|4184.4|4190.6|4184.6|4190.4|4184.4|0
1727090900000|2024-09-23 11:28:20|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1727090910000|2024-09-23 11:28:30|4190.9|4184.9|4190.7|4184.7|4190.9|4184.9|4190.7|4184.7|0
1727090920000|2024-09-23 11:28:40|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|0
1727090930000|2024-09-23 11:28:50|4190.9|4184.9|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|1
1727090940000|2024-09-23 11:29:00|4190.7|4184.7|4189.4|4183.4|4190.9|4184.9|4189.1|4183.1|2
1727090950000|2024-09-23 11:29:10|4189.1|4183.1|4188.6|4182.6|4189.1|4183.1|4188.4|4182.4|0
1727090960000|2024-09-23 11:29:20|4188.7|4182.7|4189.1|4183.1|4189.1|4183.1|4188.7|4182.7|0
1727090970000|2024-09-23 11:29:30|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|0
1727090980000|2024-09-23 11:29:40|4189.7|4183.7|4190.1|4184.1|4190.1|4184.1|4189.7|4183.7|0
1727091010000|2024-09-23 11:30:10|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|5
1727091020000|2024-09-23 11:30:20|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|1
1727091030000|2024-09-23 11:30:30|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|0
1727091040000|2024-09-23 11:30:40|4189.7|4183.7|4189.6|4183.6|4189.7|4183.7|4189.6|4183.6|1
1727091050000|2024-09-23 11:30:50|4189.9|4183.9|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|0
1727091060000|2024-09-23 11:31:00|4189.7|4183.7|4189.6|4183.6|4189.7|4183.7|4189.6|4183.6|1
1727091070000|2024-09-23 11:31:10|4189.9|4183.9|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|0
1727091120000|2024-09-23 11:32:00|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|1
1727091130000|2024-09-23 11:32:10|4190.1|4184.1|4189.9|4183.9|4190.1|4184.1|4189.9|4183.9|0
1727091140000|2024-09-23 11:32:20|4189.6|4183.6|4189.4|4183.4|4189.9|4183.9|4189.4|4183.4|5
1727091150000|2024-09-23 11:32:30|4189.7|4183.7|4189.6|4183.6|4189.7|4183.7|4189.6|4183.6|2
1727091160000|2024-09-23 11:32:40|4189.4|4183.4|4189.1|4183.1|4189.4|4183.4|4189.1|4183.1|0
1727091170000|2024-09-23 11:32:50|4189.4|4183.4|4187.1|4181.1|4189.4|4183.4|4187.1|4181.1|9
1727091180000|2024-09-23 11:33:00|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4185.9|4179.9|3
1727091190000|2024-09-23 11:33:10|4187.7|4181.7|4187.9|4181.9|4188.1|4182.1|4187.7|4181.7|0
1727091200000|2024-09-23 11:33:20|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.4|4181.4|7
1727091220000|2024-09-23 11:33:40|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1727091230000|2024-09-23 11:33:50|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1727091240000|2024-09-23 11:34:00|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|0
1727091250000|2024-09-23 11:34:10|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1727091270000|2024-09-23 11:34:30|4186.6|4180.6|4186.4|4180.4|4186.6|4180.6|4185.9|4179.9|0
1727091280000|2024-09-23 11:34:40|4186.1|4180.1|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|0
1727091300000|2024-09-23 11:35:00|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|0
1727091310000|2024-09-23 11:35:10|4186.7|4180.7|4186.9|4180.9|4187.1|4181.1|4186.7|4180.7|0
1727091320000|2024-09-23 11:35:20|4187.1|4181.1|4186.9|4180.9|4187.1|4181.1|4186.9|4180.9|0
1727091330000|2024-09-23 11:35:30|4186.6|4180.6|4186.4|4180.4|4186.6|4180.6|4186.4|4180.4|7
1727091360000|2024-09-23 11:36:00|4186.1|4180.1|4185.9|4179.9|4186.1|4180.1|4185.9|4179.9|0
1727091370000|2024-09-23 11:36:10|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|1
1727091380000|2024-09-23 11:36:20|4186.1|4180.1|4185.9|4179.9|4186.1|4180.1|4185.9|4179.9|1
1727091390000|2024-09-23 11:36:30|4184.9|4178.9|4185.2|4179.2|4185.4|4179.4|4184.9|4178.9|2
1727091400000|2024-09-23 11:36:40|4185.4|4179.4|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|0
1727091410000|2024-09-23 11:36:50|4184.4|4178.4|4184.9|4178.9|4184.9|4178.9|4184.4|4178.4|5
1727091420000|2024-09-23 11:37:00|4185.9|4179.9|4187.4|4181.4|4187.4|4181.4|4185.9|4179.9|14
1727091430000|2024-09-23 11:37:10|||||||||1
1727091450000|2024-09-23 11:37:30|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4186.9|4180.9|1
1727091460000|2024-09-23 11:37:40|4187.1|4181.1|4186.9|4180.9|4187.4|4181.4|4186.9|4180.9|1
1727091470000|2024-09-23 11:37:50|||||||||1
1727091480000|2024-09-23 11:38:00|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4186.9|4180.9|0
1727091490000|2024-09-23 11:38:10|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|2
1727091500000|2024-09-23 11:38:20|4189.1|4183.1|4189.4|4183.4|4189.4|4183.4|4188.9|4182.9|5
1727091510000|2024-09-23 11:38:30|4188.9|4182.9|4188.9|4182.9|4189.1|4183.1|4188.9|4182.9|1
1727091550000|2024-09-23 11:39:10|4188.6|4182.6|4188.4|4182.4|4188.6|4182.6|4187.9|4181.9|4
1727091570000|2024-09-23 11:39:30|4188.9|4182.9|4188.4|4182.4|4188.9|4182.9|4188.4|4182.4|0
1727091580000|2024-09-23 11:39:40|4188.1|4182.1|4187.9|4181.9|4188.1|4182.1|4187.9|4181.9|0
1727091590000|2024-09-23 11:39:50|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|2
1727091600000|2024-09-23 11:40:00|4186.9|4180.9|4187.4|4181.4|4187.4|4181.4|4186.9|4180.9|0
1727091620000|2024-09-23 11:40:20|4187.9|4181.9|4189.1|4183.1|4189.1|4183.1|4187.9|4181.9|1
1727091630000|2024-09-23 11:40:30|4188.9|4182.9|4189.1|4183.1|4189.1|4183.1|4188.9|4182.9|0
1727091640000|2024-09-23 11:40:40|||||||||1
1727091650000|2024-09-23 11:40:50|||||||||1
1727091660000|2024-09-23 11:41:00|4189.2|4183.2|4189.4|4183.4|4189.6|4183.6|4189.2|4183.2|1
1727091670000|2024-09-23 11:41:10|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|0
1727091680000|2024-09-23 11:41:20|4189.9|4183.9|4190.4|4184.4|4190.4|4184.4|4189.9|4183.9|2
1727091740000|2024-09-23 11:42:20|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|1
1727091750000|2024-09-23 11:42:30|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|5
1727091760000|2024-09-23 11:42:40|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|6
1727091780000|2024-09-23 11:43:00|4189.6|4183.6|4189.6|4183.6|4190.1|4184.1|4189.6|4183.6|1
1727091790000|2024-09-23 11:43:10|4189.7|4183.7|4189.6|4183.6|4189.7|4183.7|4189.6|4183.6|0
1727091800000|2024-09-23 11:43:20|4189.7|4183.7|4189.6|4183.6|4189.7|4183.7|4189.6|4183.6|0
1727091810000|2024-09-23 11:43:30|4189.7|4183.7|4190.4|4184.4|4190.4|4184.4|4189.7|4183.7|2
1727091840000|2024-09-23 11:44:00|4190.6|4184.6|4190.4|4184.4|4190.6|4184.6|4190.4|4184.4|1
1727091850000|2024-09-23 11:44:10|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1727091870000|2024-09-23 11:44:30|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1727091880000|2024-09-23 11:44:40|4191.1|4185.1|4189.7|4183.7|4191.1|4185.1|4189.6|4183.6|3
1727091890000|2024-09-23 11:44:50|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|0
1727091900000|2024-09-23 11:45:00|4189.7|4183.7|4189.9|4183.9|4190.1|4184.1|4189.6|4183.6|0
1727091910000|2024-09-23 11:45:10|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1727091930000|2024-09-23 11:45:30|||||||||1
1727091950000|2024-09-23 11:45:50|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|3
1727091970000|2024-09-23 11:46:10|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1727091980000|2024-09-23 11:46:20|4190.6|4184.6|4190.4|4184.4|4190.6|4184.6|4190.4|4184.4|1
1727092010000|2024-09-23 11:46:50|||||||||1
1727092030000|2024-09-23 11:47:10|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|0
1727092040000|2024-09-23 11:47:20|||||||||1
1727092070000|2024-09-23 11:47:50|||||||||1
1727092080000|2024-09-23 11:48:00|4191.1|4185.1|4190.6|4184.6|4191.1|4185.1|4190.6|4184.6|2
1727092090000|2024-09-23 11:48:10|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|0
1727092120000|2024-09-23 11:48:40|4190.7|4184.7|4192.1|4186.1|4192.1|4186.1|4190.7|4184.7|3
1727092140000|2024-09-23 11:49:00|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|14
1727092150000|2024-09-23 11:49:10|4190.6|4184.6|4190.6|4184.6|4190.7|4184.7|4190.6|4184.6|10
1727092170000|2024-09-23 11:49:30|4190.4|4184.4|4190.1|4184.1|4190.4|4184.4|4190.1|4184.1|0
1727092210000|2024-09-23 11:50:10|4189.9|4183.9|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|0
1727092230000|2024-09-23 11:50:30|4190.2|4184.2|4190.6|4184.6|4190.6|4184.6|4190.2|4184.2|8
1727092240000|2024-09-23 11:50:40|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.4|4184.4|0
1727092250000|2024-09-23 11:50:50|4190.4|4184.4|4190.1|4184.1|4190.4|4184.4|4190.1|4184.1|1
1727092260000|2024-09-23 11:51:00|4191.1|4185.1|4191.4|4185.4|4191.4|4185.4|4191.1|4185.1|7
1727092290000|2024-09-23 11:51:30|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|0
1727092300000|2024-09-23 11:51:40|4191.2|4185.2|4191.6|4185.6|4191.7|4185.7|4191.2|4185.2|2
1727092310000|2024-09-23 11:51:50|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1727092370000|2024-09-23 11:52:50|||||||||2
1727092380000|2024-09-23 11:53:00|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|6
1727092390000|2024-09-23 11:53:10|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|2
1727092400000|2024-09-23 11:53:20|4191.6|4185.6|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|2
1727092410000|2024-09-23 11:53:30|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1727092420000|2024-09-23 11:53:40|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|1
1727092440000|2024-09-23 11:54:00|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|0
1727092470000|2024-09-23 11:54:30|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|3
1727092480000|2024-09-23 11:54:40|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|2
1727092530000|2024-09-23 11:55:30|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|0
1727092540000|2024-09-23 11:55:40|4193.1|4187.1|4193.1|4187.1|4193.2|4187.2|4193.1|4187.1|3
1727092550000|2024-09-23 11:55:50|4192.9|4186.9|4192.6|4186.6|4192.9|4186.9|4192.2|4186.2|4
1727092560000|2024-09-23 11:56:00|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|0
1727092570000|2024-09-23 11:56:10|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|10
1727092580000|2024-09-23 11:56:20|4192.9|4186.9|4193.1|4187.1|4193.1|4187.1|4192.9|4186.9|2
1727092590000|2024-09-23 11:56:30|4192.7|4186.7|4192.9|4186.9|4192.9|4186.9|4192.4|4186.4|0
1727092620000|2024-09-23 11:57:00|4193.1|4187.1|4193.4|4187.4|4193.4|4187.4|4193.1|4187.1|6
1727092630000|2024-09-23 11:57:10|4193.1|4187.1|4194.1|4188.1|4194.1|4188.1|4193.1|4187.1|0
1727092660000|2024-09-23 11:57:40|||||||||2
1727092670000|2024-09-23 11:57:50|||||||||1
1727092680000|2024-09-23 11:58:00|4193.9|4187.9|4194.1|4188.1|4194.1|4188.1|4193.9|4187.9|5
1727092690000|2024-09-23 11:58:10|4194.2|4188.2|4194.9|4188.9|4195.1|4189.1|4194.2|4188.2|5
1727092700000|2024-09-23 11:58:20|||||||||4
1727092720000|2024-09-23 11:58:40|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4192.4|4186.4|5
1727092730000|2024-09-23 11:58:50|4192.9|4186.9|4193.4|4187.4|4193.4|4187.4|4192.9|4186.9|1
1727092740000|2024-09-23 11:59:00|4193.1|4187.1|4194.4|4188.4|4194.4|4188.4|4193.1|4187.1|10
1727092750000|2024-09-23 11:59:10|4194.1|4188.1|4194.4|4188.4|4194.4|4188.4|4194.1|4188.1|1
1727092800000|2024-09-23 12:00:00|4194.9|4188.9|4195.1|4189.1|4195.1|4189.1|4194.9|4188.9|0
1727092810000|2024-09-23 12:00:10|||||||||3
1727092820000|2024-09-23 12:00:20|||||||||2
1727092830000|2024-09-23 12:00:30|4194.4|4188.4|4194.6|4188.6|4194.6|4188.6|4194.4|4188.4|11
1727092840000|2024-09-23 12:00:40|4194.4|4188.4|4197.4|4191.4|4198.4|4192.4|4194.4|4188.4|84
1727092850000|2024-09-23 12:00:50|4197.1|4191.1|4197.6|4191.6|4197.6|4191.6|4197.1|4191.1|1
1727092860000|2024-09-23 12:01:00|4197.4|4191.4|4198.9|4192.9|4199.4|4193.4|4197.4|4191.4|19
1727092870000|2024-09-23 12:01:10|4199.1|4193.1|4200.1|4194.1|4200.1|4194.1|4198.4|4192.4|25
1727092880000|2024-09-23 12:01:20|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|14
1727092890000|2024-09-23 12:01:30|||||||||5
1727092910000|2024-09-23 12:01:50|4200.1|4194.1|4201.7|4195.7|4201.7|4195.7|4199.9|4193.9|21
1727092920000|2024-09-23 12:02:00|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|1
1727092930000|2024-09-23 12:02:10|4201.1|4195.1|4200.7|4194.7|4201.1|4195.1|4200.7|4194.7|1
1727092940000|2024-09-23 12:02:20|4200.9|4194.9|4201.7|4195.7|4201.7|4195.7|4200.9|4194.9|11
1727092960000|2024-09-23 12:02:40|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4
1727092970000|2024-09-23 12:02:50|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|2
1727092980000|2024-09-23 12:03:00|4200.9|4194.9|4200.7|4194.7|4201.4|4195.4|4200.7|4194.7|5
1727092990000|2024-09-23 12:03:10|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|6
1727093040000|2024-09-23 12:04:00|4198.9|4192.9|4198.2|4192.2|4199.4|4193.4|4198.2|4192.2|5
1727093050000|2024-09-23 12:04:10|4198.1|4192.1|4195.9|4189.9|4198.1|4192.1|4195.7|4189.7|3
1727093060000|2024-09-23 12:04:20|4195.7|4189.7|4195.9|4189.9|4196.1|4190.1|4195.7|4189.7|2
1727093070000|2024-09-23 12:04:30|4196.1|4190.1|4195.7|4189.7|4196.4|4190.4|4195.7|4189.7|1
1727093080000|2024-09-23 12:04:40|4195.9|4189.9|4196.4|4190.4|4196.4|4190.4|4195.7|4189.7|1
1727093100000|2024-09-23 12:05:00|4195.9|4189.9|4195.4|4189.4|4195.9|4189.9|4195.4|4189.4|3
1727093110000|2024-09-23 12:05:10|4195.2|4189.2|4197.4|4191.4|4197.7|4191.7|4195.2|4189.2|4
1727093120000|2024-09-23 12:05:20|4197.6|4191.6|4198.7|4192.7|4198.7|4192.7|4197.4|4191.4|31
1727093130000|2024-09-23 12:05:30|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|3
1727093150000|2024-09-23 12:05:50|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|0
1727093160000|2024-09-23 12:06:00|4199.6|4193.6|4199.7|4193.7|4199.7|4193.7|4199.6|4193.6|2
1727093170000|2024-09-23 12:06:10|4199.6|4193.6|4199.1|4193.1|4199.7|4193.7|4199.1|4193.1|1
1727093180000|2024-09-23 12:06:20|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1727093190000|2024-09-23 12:06:30|||||||||4
1727093200000|2024-09-23 12:06:40|4199.7|4193.7|4199.9|4193.9|4200.4|4194.4|4199.7|4193.7|1
1727093210000|2024-09-23 12:06:50|4199.7|4193.7|4199.1|4193.1|4199.7|4193.7|4199.1|4193.1|1
1727093220000|2024-09-23 12:07:00|4199.2|4193.2|4198.7|4192.7|4199.2|4193.2|4198.7|4192.7|0
1727093230000|2024-09-23 12:07:10|4198.6|4192.6|4198.7|4192.7|4198.7|4192.7|4198.6|4192.6|0
1727093240000|2024-09-23 12:07:20|||||||||2
1727093250000|2024-09-23 12:07:30|4198.9|4192.9|4198.7|4192.7|4199.1|4193.1|4198.7|4192.7|1
1727093260000|2024-09-23 12:07:40|4199.2|4193.2|4199.1|4193.1|4199.2|4193.2|4199.1|4193.1|0
1727093270000|2024-09-23 12:07:50|4199.2|4193.2|4198.7|4192.7|4199.4|4193.4|4198.7|4192.7|0
1727093280000|2024-09-23 12:08:00|4199.2|4193.2|4199.4|4193.4|4199.4|4193.4|4198.7|4192.7|1
1727093300000|2024-09-23 12:08:20|||||||||4
1727093310000|2024-09-23 12:08:30|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1727093320000|2024-09-23 12:08:40|4198.9|4192.9|4199.2|4193.2|4199.4|4193.4|4198.7|4192.7|6
1727093330000|2024-09-23 12:08:50|4199.4|4193.4|4199.1|4193.1|4199.4|4193.4|4198.7|4192.7|12
1727093340000|2024-09-23 12:09:00|4198.6|4192.6|4195.7|4189.7|4198.6|4192.6|4195.4|4189.4|25
1727093350000|2024-09-23 12:09:10|4195.9|4189.9|4195.9|4189.9|4197.4|4191.4|4195.9|4189.9|12
1727093370000|2024-09-23 12:09:30|4196.1|4190.1|4192.9|4186.9|4196.1|4190.1|4192.6|4186.6|13
1727093380000|2024-09-23 12:09:40|4192.4|4186.4|4192.6|4186.6|4192.7|4186.7|4191.1|4185.1|9
1727093390000|2024-09-23 12:09:50|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|2
1727093400000|2024-09-23 12:10:00|4193.1|4187.1|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|7
1727093410000|2024-09-23 12:10:10|4192.7|4186.7|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|12
1727093420000|2024-09-23 12:10:20|4193.1|4187.1|4194.7|4188.7|4194.9|4188.9|4193.1|4187.1|2
1727093430000|2024-09-23 12:10:30|||||||||1
1727093440000|2024-09-23 12:10:40|4194.6|4188.6|4192.7|4186.7|4194.6|4188.6|4192.7|4186.7|2
1727093460000|2024-09-23 12:11:00|4193.1|4187.1|4193.7|4187.7|4193.7|4187.7|4192.7|4186.7|4
1727093470000|2024-09-23 12:11:10|4193.4|4187.4|4192.7|4186.7|4193.4|4187.4|4192.7|4186.7|1
1727093480000|2024-09-23 12:11:20|4193.2|4187.2|4193.1|4187.1|4193.2|4187.2|4192.7|4186.7|0
1727093490000|2024-09-23 12:11:30|4193.2|4187.2|4193.4|4187.4|4193.7|4187.7|4192.7|4186.7|1
1727093500000|2024-09-23 12:11:40|4193.2|4187.2|4194.2|4188.2|4194.2|4188.2|4193.2|4187.2|0
1727093510000|2024-09-23 12:11:50|4194.1|4188.1|4193.7|4187.7|4194.1|4188.1|4193.7|4187.7|0
1727093540000|2024-09-23 12:12:20|4193.6|4187.6|4193.7|4187.7|4193.7|4187.7|4193.6|4187.6|0
1727093550000|2024-09-23 12:12:30|4193.6|4187.6|4194.7|4188.7|4194.7|4188.7|4193.6|4187.6|2
1727093560000|2024-09-23 12:12:40|4194.4|4188.4|4194.1|4188.1|4194.4|4188.4|4194.1|4188.1|0
1727093570000|2024-09-23 12:12:50|4194.7|4188.7|4194.1|4188.1|4194.7|4188.7|4194.1|4188.1|5
1727093580000|2024-09-23 12:13:00|4194.4|4188.4|4193.2|4187.2|4194.4|4188.4|4192.7|4186.7|7
1727093590000|2024-09-23 12:13:10|4193.4|4187.4|4192.7|4186.7|4193.4|4187.4|4192.7|4186.7|1
1727093600000|2024-09-23 12:13:20|4193.1|4187.1|4193.2|4187.2|4193.2|4187.2|4193.1|4187.1|0
1727093620000|2024-09-23 12:13:40|4192.7|4186.7|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|0
1727093630000|2024-09-23 12:13:50|4193.7|4187.7|4190.7|4184.7|4193.7|4187.7|4190.7|4184.7|2
1727093640000|2024-09-23 12:14:00|4190.2|4184.2|4190.4|4184.4|4190.4|4184.4|4190.1|4184.1|3
1727093650000|2024-09-23 12:14:10|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4190.6|4184.6|0
1727093660000|2024-09-23 12:14:20|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4190.6|4184.6|0
1727093670000|2024-09-23 12:14:30|4191.1|4185.1|4192.6|4186.6|4192.6|4186.6|4191.1|4185.1|16
1727093680000|2024-09-23 12:14:40|4191.6|4185.6|4191.2|4185.2|4191.6|4185.6|4191.2|4185.2|4
1727093690000|2024-09-23 12:14:50|||||||||1
1727093700000|2024-09-23 12:15:00|4191.6|4185.6|4191.4|4185.4|4191.6|4185.6|4191.4|4185.4|0
1727093710000|2024-09-23 12:15:10|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|3
1727093720000|2024-09-23 12:15:20|4191.4|4185.4|4191.7|4185.7|4191.7|4185.7|4191.1|4185.1|0
1727093730000|2024-09-23 12:15:30|4191.4|4185.4|4191.7|4185.7|4191.7|4185.7|4191.4|4185.4|3
1727093740000|2024-09-23 12:15:40|4191.4|4185.4|4191.2|4185.2|4191.4|4185.4|4191.1|4185.1|0
1727093750000|2024-09-23 12:15:50|4191.4|4185.4|4191.4|4185.4|4191.7|4185.7|4191.4|4185.4|0
1727093770000|2024-09-23 12:16:10|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|1
1727093790000|2024-09-23 12:16:30|4192.1|4186.1|4191.1|4185.1|4192.2|4186.2|4191.1|4185.1|4
1727093800000|2024-09-23 12:16:40|4191.4|4185.4|4191.7|4185.7|4191.7|4185.7|4191.4|4185.4|0
1727093830000|2024-09-23 12:17:10|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|3
1727093840000|2024-09-23 12:17:20|4190.4|4184.4|4190.9|4184.9|4190.9|4184.9|4190.4|4184.4|3
1727093850000|2024-09-23 12:17:30|4191.2|4185.2|4192.1|4186.1|4192.1|4186.1|4191.2|4185.2|2
1727093860000|2024-09-23 12:17:40|4192.2|4186.2|4192.1|4186.1|4192.2|4186.2|4191.7|4185.7|0
1727093870000|2024-09-23 12:17:50|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|2
1727093880000|2024-09-23 12:18:00|4191.9|4185.9|4193.9|4187.9|4194.4|4188.4|4191.9|4185.9|11
1727093890000|2024-09-23 12:18:10|4192.2|4186.2|4192.9|4186.9|4192.9|4186.9|4191.9|4185.9|31
1727093900000|2024-09-23 12:18:20|4192.6|4186.6|4192.4|4186.4|4192.6|4186.6|4192.4|4186.4|33
1727093910000|2024-09-23 12:18:30|4192.9|4186.9|4191.4|4185.4|4192.9|4186.9|4191.4|4185.4|21
1727093920000|2024-09-23 12:18:40|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|7
1727093930000|2024-09-23 12:18:50|4190.6|4184.6|4191.1|4185.1|4191.1|4185.1|4190.1|4184.1|29
1727093940000|2024-09-23 12:19:00|4190.7|4184.7|4191.1|4185.1|4191.1|4185.1|4190.7|4184.7|1
1727093950000|2024-09-23 12:19:10|4190.1|4184.1|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|39
1727093960000|2024-09-23 12:19:20|4190.4|4184.4|4190.1|4184.1|4190.4|4184.4|4190.1|4184.1|1
1727093970000|2024-09-23 12:19:30|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|1
1727093980000|2024-09-23 12:19:40|4190.4|4184.4|4190.1|4184.1|4190.4|4184.4|4190.1|4184.1|0
1727094000000|2024-09-23 12:20:00|4188.7|4182.7|4186.7|4180.7|4188.7|4182.7|4186.7|4180.7|5
1727094010000|2024-09-23 12:20:10|4187.4|4181.4|4187.4|4181.4|4187.7|4181.7|4187.4|4181.4|8
1727094020000|2024-09-23 12:20:20|4188.1|4182.1|4184.4|4178.4|4188.1|4182.1|4184.2|4178.2|57
1727094030000|2024-09-23 12:20:30|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.4|4177.4|3
1727094040000|2024-09-23 12:20:40|4184.1|4178.1|4184.1|4178.1|4184.2|4178.2|4184.1|4178.1|0
1727094050000|2024-09-23 12:20:50|4184.2|4178.2|4185.7|4179.7|4185.7|4179.7|4184.1|4178.1|7
1727094060000|2024-09-23 12:21:00|4186.1|4180.1|4188.1|4182.1|4188.4|4182.4|4186.1|4180.1|4
1727094070000|2024-09-23 12:21:10|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|1
1727094080000|2024-09-23 12:21:20|4188.7|4182.7|4188.4|4182.4|4188.7|4182.7|4188.1|4182.1|1
1727094090000|2024-09-23 12:21:30|4188.1|4182.1|4189.1|4183.1|4189.1|4183.1|4188.1|4182.1|1
1727094100000|2024-09-23 12:21:40|4188.7|4182.7|4189.1|4183.1|4189.1|4183.1|4188.7|4182.7|1
1727094110000|2024-09-23 12:21:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.4|4181.4|4
1727094120000|2024-09-23 12:22:00|4187.2|4181.2|4186.7|4180.7|4187.2|4181.2|4185.7|4179.7|4
1727094130000|2024-09-23 12:22:10|4186.6|4180.6|4184.4|4178.4|4187.9|4181.9|4184.4|4178.4|55
1727094140000|2024-09-23 12:22:20|4184.2|4178.2|4184.4|4178.4|4184.4|4178.4|4184.2|4178.2|1
1727094150000|2024-09-23 12:22:30|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|1
1727094160000|2024-09-23 12:22:40|4184.4|4178.4|4182.4|4176.4|4184.4|4178.4|4182.4|4176.4|6
1727094170000|2024-09-23 12:22:50|4182.5|4176.5|4183.7|4177.7|4183.7|4177.7|4182.5|4176.5|20
1727094180000|2024-09-23 12:23:00|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|11
1727094190000|2024-09-23 12:23:10|4183.7|4177.7|4184.7|4178.7|4184.7|4178.7|4183.7|4177.7|6
1727094200000|2024-09-23 12:23:20|4184.9|4178.9|4185|4179|4185|4179|4184.7|4178.7|0
1727094210000|2024-09-23 12:23:30|4184.9|4178.9|4185.4|4179.4|4185.4|4179.4|4184.9|4178.9|28
1727094220000|2024-09-23 12:23:40|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.4|4179.4|0
1727094230000|2024-09-23 12:23:50|4185.4|4179.4|4184.5|4178.5|4185.4|4179.4|4184.4|4178.4|7
1727094240000|2024-09-23 12:24:00|4184.2|4178.2|4184.4|4178.4|4184.4|4178.4|4184.2|4178.2|3
1727094250000|2024-09-23 12:24:10|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184|4178|5
1727094260000|2024-09-23 12:24:20|||||||||4
1727094280000|2024-09-23 12:24:40|4185.2|4179.2|4183.5|4177.5|4185.2|4179.2|4183.5|4177.5|6
1727094290000|2024-09-23 12:24:50|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.5|4177.5|1
1727094300000|2024-09-23 12:25:00|4184.2|4178.2|4182.9|4176.9|4184.2|4178.2|4182.9|4176.9|2
1727094310000|2024-09-23 12:25:10|4183.4|4177.4|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|3
1727094320000|2024-09-23 12:25:20|4183.4|4177.4|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|0
1727094330000|2024-09-23 12:25:30|||||||||1
1727094340000|2024-09-23 12:25:40|4183.4|4177.4|4184|4178|4184|4178|4183.4|4177.4|0
1727094350000|2024-09-23 12:25:50|4184.2|4178.2|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|0
1727094360000|2024-09-23 12:26:00|4184.2|4178.2|4184.9|4178.9|4184.9|4178.9|4184.2|4178.2|3
1727094370000|2024-09-23 12:26:10|4184.4|4178.4|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|5
1727094380000|2024-09-23 12:26:20|4183.9|4177.9|4183.7|4177.7|4183.9|4177.9|4183.7|4177.7|2
1727094390000|2024-09-23 12:26:30|||||||||3
1727094400000|2024-09-23 12:26:40|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1727094410000|2024-09-23 12:26:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1727094420000|2024-09-23 12:27:00|4184.2|4178.2|4185.4|4179.4|4185.4|4179.4|4184.2|4178.2|1
1727094440000|2024-09-23 12:27:20|4185.5|4179.5|4188.4|4182.4|4188.4|4182.4|4185.5|4179.5|1
1727094450000|2024-09-23 12:27:30|4187.9|4181.9|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|4
1727094460000|2024-09-23 12:27:40|4188.2|4182.2|4187.2|4181.2|4188.2|4182.2|4187.2|4181.2|4
1727094470000|2024-09-23 12:27:50|4186.7|4180.7|4187.9|4181.9|4188.6|4182.6|4186.4|4180.4|72
1727094480000|2024-09-23 12:28:00|4188.7|4182.7|4189.4|4183.4|4189.4|4183.4|4188.7|4182.7|1
1727094490000|2024-09-23 12:28:10|4189.1|4183.1|4187.7|4181.7|4189.2|4183.2|4187.7|4181.7|4
1727094500000|2024-09-23 12:28:20|4187.9|4181.9|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|0
1727094520000|2024-09-23 12:28:40|||||||||1
1727094530000|2024-09-23 12:28:50|4188.4|4182.4|4189.4|4183.4|4189.4|4183.4|4188.2|4182.2|2
1727094540000|2024-09-23 12:29:00|4189.7|4183.7|4189.4|4183.4|4189.7|4183.7|4189.4|4183.4|1
1727094550000|2024-09-23 12:29:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|3
1727094560000|2024-09-23 12:29:20|4190.1|4184.1|4191.2|4185.2|4191.2|4185.2|4190.1|4184.1|0
1727094570000|2024-09-23 12:29:30|4190.7|4184.7|4189.4|4183.4|4190.7|4184.7|4189.4|4183.4|3
1727094580000|2024-09-23 12:29:40|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1727094600000|2024-09-23 12:30:00|4188.7|4182.7|4190.2|4184.2|4190.7|4184.7|4188.7|4182.7|4
1727094610000|2024-09-23 12:30:10|||||||||1
1727094630000|2024-09-23 12:30:30|4190.7|4184.7|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|0
1727094650000|2024-09-23 12:30:50|||||||||2
1727094660000|2024-09-23 12:31:00|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.2|4184.2|12
1727094670000|2024-09-23 12:31:10|4190.4|4184.4|4189.7|4183.7|4190.4|4184.4|4189.7|4183.7|1
1727094680000|2024-09-23 12:31:20|4189.4|4183.4|4189.2|4183.2|4189.4|4183.4|4189.2|4183.2|0
1727094690000|2024-09-23 12:31:30|4185.7|4179.7|4186.1|4180.1|4186.4|4180.4|4185.7|4179.7|7
1727094700000|2024-09-23 12:31:40|4185.7|4179.7|4185.7|4179.7|4186|4180|4185.4|4179.4|1
1727094710000|2024-09-23 12:31:50|4185.9|4179.9|4185.7|4179.7|4185.9|4179.9|4185.7|4179.7|2
1727094720000|2024-09-23 12:32:00|4185.9|4179.9|4185.7|4179.7|4185.9|4179.9|4185.7|4179.7|1
1727094730000|2024-09-23 12:32:10|4185.4|4179.4|4186.2|4180.2|4186.2|4180.2|4185.4|4179.4|3
1727094740000|2024-09-23 12:32:20|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|5
1727094750000|2024-09-23 12:32:30|4186.7|4180.7|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|2
1727094760000|2024-09-23 12:32:40|||||||||1
1727094770000|2024-09-23 12:32:50|||||||||5
1727094780000|2024-09-23 12:33:00|4188.2|4182.2|4186.7|4180.7|4188.7|4182.7|4186.7|4180.7|33
1727094790000|2024-09-23 12:33:10|4186.4|4180.4|4186.2|4180.2|4186.4|4180.4|4186.2|4180.2|0
1727094800000|2024-09-23 12:33:20|4186.9|4180.9|4187.2|4181.2|4187.4|4181.4|4186.9|4180.9|2
1727094810000|2024-09-23 12:33:30|4186.2|4180.2|4187.2|4181.2|4187.2|4181.2|4186.2|4180.2|1
1727094830000|2024-09-23 12:33:50|4186.6|4180.6|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|1
1727094840000|2024-09-23 12:34:00|4187.1|4181.1|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|5
1727094850000|2024-09-23 12:34:10|4186.4|4180.4|4186.2|4180.2|4186.4|4180.4|4186.2|4180.2|0
1727094860000|2024-09-23 12:34:20|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|3
1727094870000|2024-09-23 12:34:30|||||||||1
1727094890000|2024-09-23 12:34:50|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|3
1727094900000|2024-09-23 12:35:00|4186.4|4180.4|4190.7|4184.7|4190.9|4184.9|4186.4|4180.4|61
1727094910000|2024-09-23 12:35:10|4190.4|4184.4|4190.2|4184.2|4190.4|4184.4|4189.7|4183.7|6
1727094920000|2024-09-23 12:35:20|4189.7|4183.7|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|2
1727094930000|2024-09-23 12:35:30|4190.2|4184.2|4189.7|4183.7|4190.2|4184.2|4189.7|4183.7|6
1727094940000|2024-09-23 12:35:40|4189.4|4183.4|4189.2|4183.2|4189.4|4183.4|4189.2|4183.2|0
1727094950000|2024-09-23 12:35:50|4190.2|4184.2|4190.2|4184.2|4190.4|4184.4|4190.2|4184.2|3
1727094960000|2024-09-23 12:36:00|4188.4|4182.4|4188.2|4182.2|4188.4|4182.4|4188.2|4182.2|29
1727094970000|2024-09-23 12:36:10|4187.5|4181.5|4189.2|4183.2|4189.2|4183.2|4187.5|4181.5|25
1727094980000|2024-09-23 12:36:20|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|13
1727094990000|2024-09-23 12:36:30|||||||||2
1727095000000|2024-09-23 12:36:40|4189.4|4183.4|4188.4|4182.4|4189.4|4183.4|4188.4|4182.4|3
1727095010000|2024-09-23 12:36:50|4188.7|4182.7|4188.2|4182.2|4188.7|4182.7|4187.7|4181.7|0
1727095020000|2024-09-23 12:37:00|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|1
1727095030000|2024-09-23 12:37:10|4188.1|4182.1|4188.2|4182.2|4188.2|4182.2|4188.1|4182.1|8
1727095040000|2024-09-23 12:37:20|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|2
1727095050000|2024-09-23 12:37:30|4188.1|4182.1|4188.2|4182.2|4188.2|4182.2|4186.7|4180.7|4
1727095060000|2024-09-23 12:37:40|4188.7|4182.7|4188.2|4182.2|4189.7|4183.7|4188.2|4182.2|12
1727095070000|2024-09-23 12:37:50|4187.9|4181.9|4188.4|4182.4|4188.7|4182.7|4187.7|4181.7|0
1727095080000|2024-09-23 12:38:00|4188.2|4182.2|4188.7|4182.7|4189.1|4183.1|4188.2|4182.2|4
1727095090000|2024-09-23 12:38:10|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|4
1727095100000|2024-09-23 12:38:20|4187.4|4181.4|4185.2|4179.2|4187.4|4181.4|4185.2|4179.2|3
1727095110000|2024-09-23 12:38:30|||||||||1
1727095120000|2024-09-23 12:38:40|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|3
1727095140000|2024-09-23 12:39:00|4184.6|4178.6|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|0
1727095150000|2024-09-23 12:39:10|4183.9|4177.9|4183.7|4177.7|4183.9|4177.9|4183.4|4177.4|10
1727095160000|2024-09-23 12:39:20|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1727095190000|2024-09-23 12:39:50|4182.2|4176.2|4181.2|4175.2|4182.2|4176.2|4180.7|4174.7|25
1727095200000|2024-09-23 12:40:00|4182.4|4176.4|4181.4|4175.4|4182.4|4176.4|4180.9|4174.9|34
1727095210000|2024-09-23 12:40:10|4181.2|4175.2|4181.2|4175.2|4181.4|4175.4|4181.2|4175.2|5
1727095220000|2024-09-23 12:40:20|4183.4|4177.4|4180.5|4174.5|4183.4|4177.4|4180.4|4174.4|123
1727095230000|2024-09-23 12:40:30|4180.4|4174.4|4180.7|4174.7|4181.4|4175.4|4180.4|4174.4|1
1727095240000|2024-09-23 12:40:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1727095250000|2024-09-23 12:40:50|4180.5|4174.5|4179.4|4173.4|4180.5|4174.5|4179.4|4173.4|3
1727095260000|2024-09-23 12:41:00|4179.2|4173.2|4179.9|4173.9|4179.9|4173.9|4179.2|4173.2|2
1727095270000|2024-09-23 12:41:10|4180|4174|4180.4|4174.4|4180.4|4174.4|4180|4174|9
1727095280000|2024-09-23 12:41:20|4179.4|4173.4|4180.1|4174.1|4180.1|4174.1|4179.2|4173.2|22
1727095290000|2024-09-23 12:41:30|4179.7|4173.7|4181.7|4175.7|4181.7|4175.7|4179.4|4173.4|7
1727095300000|2024-09-23 12:41:40|4181.4|4175.4|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|0
1727095310000|2024-09-23 12:41:50|4182.1|4176.1|4179.7|4173.7|4182.1|4176.1|4179.7|4173.7|45
1727095320000|2024-09-23 12:42:00|4179.6|4173.6|4180.7|4174.7|4181.1|4175.1|4179.6|4173.6|4
1727095330000|2024-09-23 12:42:10|4181.1|4175.1|4181.1|4175.1|4181.2|4175.2|4181.1|4175.1|0
1727095340000|2024-09-23 12:42:20|4181.2|4175.2|4179.7|4173.7|4181.2|4175.2|4179.6|4173.6|10
1727095350000|2024-09-23 12:42:30|4179.6|4173.6|4178.9|4172.9|4179.6|4173.6|4178.7|4172.7|3
1727095360000|2024-09-23 12:42:40|4178.7|4172.7|4178.1|4172.1|4178.7|4172.7|4178.1|4172.1|17
1727095370000|2024-09-23 12:42:50|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1727095380000|2024-09-23 12:43:00|4178.1|4172.1|4178.1|4172.1|4178.2|4172.2|4177.2|4171.2|13
1727095390000|2024-09-23 12:43:10|4178.7|4172.7|4179.7|4173.7|4179.7|4173.7|4178.7|4172.7|2
1727095400000|2024-09-23 12:43:20|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1727095410000|2024-09-23 12:43:30|||||||||3
1727095420000|2024-09-23 12:43:40|4180.4|4174.4|4181.2|4175.2|4181.2|4175.2|4180.4|4174.4|1
1727095430000|2024-09-23 12:43:50|4181.1|4175.1|4182.6|4176.6|4183.2|4177.2|4181.1|4175.1|7
1727095440000|2024-09-23 12:44:00|4182.7|4176.7|4182.6|4176.6|4182.7|4176.7|4182.6|4176.6|0
1727095450000|2024-09-23 12:44:10|4182.7|4176.7|4183.6|4177.6|4183.6|4177.6|4182.6|4176.6|1
1727095460000|2024-09-23 12:44:20|4184.7|4178.7|4185.1|4179.1|4185.1|4179.1|4183.9|4177.9|15
1727095470000|2024-09-23 12:44:30|4184.6|4178.6|4183.9|4177.9|4184.6|4178.6|4183.6|4177.6|2
1727095480000|2024-09-23 12:44:40|4183.6|4177.6|4185.1|4179.1|4185.1|4179.1|4183.6|4177.6|3
1727095490000|2024-09-23 12:44:50|4185.4|4179.4|4185.4|4179.4|4186.6|4180.6|4185.1|4179.1|11
1727098200000|2024-09-23 13:30:00|4193.9|4187.9|4197.4|4191.4|4201.4|4195.4|4192.6|4186.6|494
1727098210000|2024-09-23 13:30:10|4197.2|4191.2|4194|4188|4198.7|4192.7|4194|4188|122
1727098220000|2024-09-23 13:30:20|4193.4|4187.4|4194.7|4188.7|4197.2|4191.2|4193.4|4187.4|73
1727098230000|2024-09-23 13:30:30|4194.4|4188.4|4204.1|4198.1|4204.7|4198.7|4194.4|4188.4|189
1727098240000|2024-09-23 13:30:40|4205.1|4199.1|4196.4|4190.4|4205.4|4199.4|4196.4|4190.4|110
1727098250000|2024-09-23 13:30:50|4196.2|4190.2|4195.4|4189.4|4196.2|4190.2|4191.4|4185.4|50
1727098260000|2024-09-23 13:31:00|4195.2|4189.2|4188.5|4182.5|4199.2|4193.2|4188.5|4182.5|122
1727098270000|2024-09-23 13:31:10|4188.4|4182.4|4194.7|4188.7|4194.7|4188.7|4188.4|4182.4|68
1727098280000|2024-09-23 13:31:20|4195.4|4189.4|4197.7|4191.7|4197.9|4191.9|4195.4|4189.4|38
1727098290000|2024-09-23 13:31:30|4198.2|4192.2|4201.4|4195.4|4201.4|4195.4|4197.9|4191.9|46
1727098300000|2024-09-23 13:31:40|4201.6|4195.6|4203.6|4197.6|4204.4|4198.4|4201.4|4195.4|31
1727098310000|2024-09-23 13:31:50|4203.9|4197.9|4204.4|4198.4|4205.4|4199.4|4203.4|4197.4|13
1727098320000|2024-09-23 13:32:00|4203.4|4197.4|4203.9|4197.9|4205.9|4199.9|4201.4|4195.4|44
1727098330000|2024-09-23 13:32:10|4203.4|4197.4|4205.9|4199.9|4205.9|4199.9|4203.1|4197.1|23
1727098340000|2024-09-23 13:32:20|4203.9|4197.9|4203.9|4197.9|4204.4|4198.4|4202.1|4196.1|38
1727098350000|2024-09-23 13:32:30|4202.9|4196.9|4205.4|4199.4|4205.4|4199.4|4202.9|4196.9|40
1727098360000|2024-09-23 13:32:40|4205.9|4199.9|4201.6|4195.6|4205.9|4199.9|4201.1|4195.1|89
1727098370000|2024-09-23 13:32:50|4201.9|4195.9|4204.4|4198.4|4204.4|4198.4|4200.9|4194.9|38
1727098380000|2024-09-23 13:33:00|4204.1|4198.1|4205.1|4199.1|4206.4|4200.4|4202.9|4196.9|159
1727098390000|2024-09-23 13:33:10|4205.4|4199.4|4206.1|4200.1|4206.9|4200.9|4204.9|4198.9|137
1727098400000|2024-09-23 13:33:20|4206.4|4200.4|4207.9|4201.9|4208.9|4202.9|4206.4|4200.4|45
1727098410000|2024-09-23 13:33:30|4208.4|4202.4|4207.9|4201.9|4209.1|4203.1|4207.9|4201.9|11
1727098420000|2024-09-23 13:33:40|4208.1|4202.1|4209.9|4203.9|4209.9|4203.9|4207.9|4201.9|7
1727098430000|2024-09-23 13:33:50|4210.1|4204.1|4210.9|4204.9|4210.9|4204.9|4209.1|4203.1|51
1727098440000|2024-09-23 13:34:00|4210.4|4204.4|4216.1|4210.1|4216.6|4210.6|4210.4|4204.4|121
1727098450000|2024-09-23 13:34:10|4216.2|4210.2|4214.7|4208.7|4219.6|4213.6|4214.7|4208.7|98
1727098460000|2024-09-23 13:34:20|4216.4|4210.4|4215.1|4209.1|4216.4|4210.4|4214.4|4208.4|19
1727098470000|2024-09-23 13:34:30|4215.6|4209.6|4214.1|4208.1|4215.7|4209.7|4213.6|4207.6|72
1727098480000|2024-09-23 13:34:40|4213.7|4207.7|4218.7|4212.7|4219.9|4213.9|4213.6|4207.6|49
1727098490000|2024-09-23 13:34:50|4218.6|4212.6|4216.1|4210.1|4218.6|4212.6|4214.7|4208.7|51
1727098500000|2024-09-23 13:35:00|4216.4|4210.4|4215.6|4209.6|4216.7|4210.7|4214.1|4208.1|95
1727098510000|2024-09-23 13:35:10|4215.7|4209.7|4220.4|4214.4|4221.3|4215.3|4215.6|4209.6|85
1727098520000|2024-09-23 13:35:20|4220.8|4214.8|4218.4|4212.4|4220.9|4214.9|4218.3|4212.3|37
1727098530000|2024-09-23 13:35:30|4218.3|4212.3|4221.3|4215.3|4221.3|4215.3|4218.3|4212.3|45
1727098540000|2024-09-23 13:35:40|4222.3|4216.3|4222.8|4216.8|4223.1|4217.1|4220.3|4214.3|100
1727098550000|2024-09-23 13:35:50|4223.1|4217.1|4216.3|4210.3|4223.1|4217.1|4216.3|4210.3|98
1727098560000|2024-09-23 13:36:00|4216.4|4210.4|4219.8|4213.8|4220.8|4214.8|4216.4|4210.4|48
1727098570000|2024-09-23 13:36:10|4219.3|4213.3|4218.4|4212.4|4220.3|4214.3|4218.3|4212.3|38
1727098580000|2024-09-23 13:36:20|4218.8|4212.8|4218.3|4212.3|4219.3|4213.3|4218.3|4212.3|11
1727098590000|2024-09-23 13:36:30|4217.3|4211.3|4218.3|4212.3|4218.3|4212.3|4216.3|4210.3|35
1727098600000|2024-09-23 13:36:40|4219.3|4213.3|4219.4|4213.4|4220.3|4214.3|4218.8|4212.8|33
1727098610000|2024-09-23 13:36:50|4219.8|4213.8|4220.3|4214.3|4221.1|4215.1|4219.8|4213.8|17
1727098620000|2024-09-23 13:37:00|4220.8|4214.8|4222.8|4216.8|4223.3|4217.3|4220.8|4214.8|43
1727098630000|2024-09-23 13:37:10|4223.1|4217.1|4221.8|4215.8|4223.4|4217.4|4221.8|4215.8|6
1727098640000|2024-09-23 13:37:20|4221.4|4215.4|4225.3|4219.3|4226.3|4220.3|4220.9|4214.9|177
1727098650000|2024-09-23 13:37:30|4225.4|4219.4|4224.8|4218.8|4225.4|4219.4|4224.4|4218.4|18
1727098660000|2024-09-23 13:37:40|4225.1|4219.1|4226.3|4220.3|4228.3|4222.3|4224.8|4218.8|80
1727098670000|2024-09-23 13:37:50|4226.4|4220.4|4226.8|4220.8|4227.3|4221.3|4226.3|4220.3|31
1727098680000|2024-09-23 13:38:00|4227.3|4221.3|4235.1|4229.1|4235.1|4229.1|4226.3|4220.3|170
1727098690000|2024-09-23 13:38:10|4236.1|4230.1|4237.1|4231.1|4237.1|4231.1|4235.1|4229.1|44
1727098700000|2024-09-23 13:38:20|4237.5|4231.5|4239.7|4233.7|4239.7|4233.7|4236|4230|52
1727098710000|2024-09-23 13:38:30|4238.5|4232.5|4239|4233|4240.1|4234.1|4238|4232|139
1727098720000|2024-09-23 13:38:40|4240|4234|4241.7|4235.7|4243.2|4237.2|4240|4234|248
1727098730000|2024-09-23 13:38:50|4240.2|4234.2|4240.2|4234.2|4240.8|4234.8|4237.8|4231.8|106
1727098740000|2024-09-23 13:39:00|4240.3|4234.3|4241.7|4235.7|4241.7|4235.7|4238.8|4232.8|143
1727098750000|2024-09-23 13:39:10|4241.2|4235.2|4243.7|4237.7|4244.7|4238.7|4241.2|4235.2|79
1727098760000|2024-09-23 13:39:20|4243.2|4237.2|4241.8|4235.8|4243.2|4237.2|4241.8|4235.8|9
1727098770000|2024-09-23 13:39:30|4242|4236|4243.2|4237.2|4243.7|4237.7|4241.3|4235.3|22
1727098780000|2024-09-23 13:39:40|4243.7|4237.7|4244.7|4238.7|4244.7|4238.7|4243.7|4237.7|29
1727098790000|2024-09-23 13:39:50|4243.8|4237.8|4241.7|4235.7|4244.2|4238.2|4241.7|4235.7|29
1727098800000|2024-09-23 13:40:00|4242.8|4236.8|4244.3|4238.3|4244.7|4238.7|4242.7|4236.7|80
1727098810000|2024-09-23 13:40:10|4244|4238|4244.7|4238.7|4244.7|4238.7|4243.8|4237.8|38
1727098820000|2024-09-23 13:40:20|4243.7|4237.7|4243.5|4237.5|4244.3|4238.3|4242.8|4236.8|40
1727098830000|2024-09-23 13:40:30|4243.7|4237.7|4244.8|4238.8|4244.8|4238.8|4243.7|4237.7|21
1727098840000|2024-09-23 13:40:40|4244.7|4238.7|4245.7|4239.7|4245.8|4239.8|4244.7|4238.7|20
1727098850000|2024-09-23 13:40:50|4246.2|4240.2|4247.7|4241.7|4247.7|4241.7|4245.7|4239.7|37
1727098860000|2024-09-23 13:41:00|4247.2|4241.2|4248.7|4242.7|4248.7|4242.7|4243.8|4237.8|98
1727098870000|2024-09-23 13:41:10|4248.8|4242.8|4246.8|4240.8|4249.8|4243.8|4246.7|4240.7|41
1727098880000|2024-09-23 13:41:20|4247.3|4241.3|4249.7|4243.7|4249.7|4243.7|4247.2|4241.2|27
1727098890000|2024-09-23 13:41:30|4249|4243|4249.8|4243.8|4250.8|4244.8|4248.2|4242.2|32
1727098900000|2024-09-23 13:41:40|4250.2|4244.2|4247.8|4241.8|4250.3|4244.3|4247.8|4241.8|53
1727098910000|2024-09-23 13:41:50|4248.5|4242.5|4247.8|4241.8|4249.7|4243.7|4247.8|4241.8|21
1727098920000|2024-09-23 13:42:00|4245.8|4239.8|4242.1|4236.1|4245.8|4239.8|4242.1|4236.1|67
1727098930000|2024-09-23 13:42:10|4241.1|4235.1|4243|4237|4243|4237|4240|4234|40
1727098940000|2024-09-23 13:42:20|4243.1|4237.1|4246|4240|4246|4240|4243.1|4237.1|19
1727098950000|2024-09-23 13:42:30|4245.5|4239.5|4243.1|4237.1|4245.5|4239.5|4243.1|4237.1|31
1727098960000|2024-09-23 13:42:40|4243|4237|4243.5|4237.5|4243.5|4237.5|4241.1|4235.1|33
1727098970000|2024-09-23 13:42:50|4243.8|4237.8|4247.5|4241.5|4247.5|4241.5|4243.8|4237.8|25
1727098980000|2024-09-23 13:43:00|4248|4242|4252.1|4246.1|4253|4247|4248|4242|75
1727098990000|2024-09-23 13:43:10|4253|4247|4250.5|4244.5|4253|4247|4250.1|4244.1|77
1727099000000|2024-09-23 13:43:20|4250.1|4244.1|4250.5|4244.5|4250.5|4244.5|4249.8|4243.8|52
1727099010000|2024-09-23 13:43:30|4250.8|4244.8|4249|4243|4250.8|4244.8|4248.1|4242.1|25
1727099020000|2024-09-23 13:43:40|4249.3|4243.3|4249.6|4243.6|4249.6|4243.6|4248|4242|50
1727099030000|2024-09-23 13:43:50|4250|4244|4250|4244|4250|4244|4249.5|4243.5|14
1727099040000|2024-09-23 13:44:00|4250.5|4244.5|4251|4245|4252|4246|4250.5|4244.5|19
1727099050000|2024-09-23 13:44:10|4250.3|4244.3|4251.5|4245.5|4251.5|4245.5|4249.5|4243.5|15
1727099060000|2024-09-23 13:44:20|4251.1|4245.1|4252|4246|4252.5|4246.5|4251.1|4245.1|16
1727099070000|2024-09-23 13:44:30|4252.1|4246.1|4252|4246|4253.8|4247.8|4252|4246|30
1727099080000|2024-09-23 13:44:40|4251.8|4245.8|4250.5|4244.5|4251.8|4245.8|4250.1|4244.1|52
1727099090000|2024-09-23 13:44:50|4251|4245|4251.1|4245.1|4251.1|4245.1|4251|4245|14
1727099100000|2024-09-23 13:45:00|4250.6|4244.6|4254.1|4248.1|4255.5|4249.5|4250.6|4244.6|140
1727099110000|2024-09-23 13:45:10|4253.8|4247.8|4256.1|4250.1|4256.1|4250.1|4253.8|4247.8|11
1727099120000|2024-09-23 13:45:20|4256|4250|4258.5|4252.5|4259|4253|4256|4250|45
1727099130000|2024-09-23 13:45:30|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258|4252|11
1727099140000|2024-09-23 13:45:40|4260|4254|4258.1|4252.1|4260|4254|4257.6|4251.6|58
1727099150000|2024-09-23 13:45:50|4258.6|4252.6|4259.1|4253.1|4259.1|4253.1|4258.5|4252.5|11
1727099160000|2024-09-23 13:46:00|4258.1|4252.1|4258.1|4252.1|4258.6|4252.6|4256.5|4250.5|54
1727099170000|2024-09-23 13:46:10|4258|4252|4255|4249|4258.5|4252.5|4255|4249|163
1727099180000|2024-09-23 13:46:20|4255.3|4249.3|4256.6|4250.6|4257.1|4251.1|4254.5|4248.5|37
1727099190000|2024-09-23 13:46:30|4256.5|4250.5|4257|4251|4257.5|4251.5|4256|4250|10
1727099200000|2024-09-23 13:46:40|4257.1|4251.1|4256.1|4250.1|4257.1|4251.1|4256.1|4250.1|54
1727099210000|2024-09-23 13:46:50|4255.3|4249.3|4255|4249|4255.3|4249.3|4253.3|4247.3|122
1727099220000|2024-09-23 13:47:00|4255.1|4249.1|4254.1|4248.1|4255.1|4249.1|4252.6|4246.6|38
1727099230000|2024-09-23 13:47:10|4254.6|4248.6|4252.1|4246.1|4255|4249|4252.1|4246.1|59
1727099240000|2024-09-23 13:47:20|4252.5|4246.5|4251.5|4245.5|4253.1|4247.1|4251.5|4245.5|43
1727099250000|2024-09-23 13:47:30|4251.8|4245.8|4253.1|4247.1|4253.1|4247.1|4251.1|4245.1|27
1727099260000|2024-09-23 13:47:40|4253.5|4247.5|4252|4246|4253.5|4247.5|4251.3|4245.3|42
1727099270000|2024-09-23 13:47:50|4252.1|4246.1|4253|4247|4253.1|4247.1|4252.1|4246.1|16
1727099280000|2024-09-23 13:48:00|4253.1|4247.1|4255.6|4249.6|4256.3|4250.3|4253|4247|54
1727099290000|2024-09-23 13:48:10|4256|4250|4255.1|4249.1|4256.3|4250.3|4254.1|4248.1|35
1727099300000|2024-09-23 13:48:20|4255.5|4249.5|4257|4251|4257|4251|4255.5|4249.5|14
1727099310000|2024-09-23 13:48:30|4257.1|4251.1|4257.1|4251.1|4257.3|4251.3|4257.1|4251.1|10
1727099320000|2024-09-23 13:48:40|4258|4252|4260|4254|4260|4254|4258|4252|46
1727099330000|2024-09-23 13:48:50|4260.7|4254.7|4260|4254|4260.7|4254.7|4260|4254|34
1727099340000|2024-09-23 13:49:00|4260.3|4254.3|4257.1|4251.1|4260.7|4254.7|4257.1|4251.1|17
1727099350000|2024-09-23 13:49:10|4257.5|4251.5|4258|4252|4259|4253|4257.5|4251.5|10
1727099360000|2024-09-23 13:49:20|4258.3|4252.3|4259|4253|4259.5|4253.5|4257.5|4251.5|40
1727099370000|2024-09-23 13:49:30|4260|4254|4258.5|4252.5|4260|4254|4258.1|4252.1|35
1727099380000|2024-09-23 13:49:40|4259|4253|4259|4253|4259|4253|4259|4253|9
1727099390000|2024-09-23 13:49:50|4259.3|4253.3|4260.3|4254.3|4260.3|4254.3|4259|4253|11
1727099400000|2024-09-23 13:50:00|4260|4254|4260.1|4254.1|4262.1|4256.1|4260|4254|47
1727099410000|2024-09-23 13:50:10|4260.5|4254.5|4259.1|4253.1|4261|4255|4259.1|4253.1|33
1727099420000|2024-09-23 13:50:20|4259|4253|4258|4252|4259|4253|4257.6|4251.6|23
1727099430000|2024-09-23 13:50:30|4257.1|4251.1|4257.3|4251.3|4258|4252|4257.1|4251.1|44
1727099440000|2024-09-23 13:50:40|4257.1|4251.1|4252.8|4246.8|4257.1|4251.1|4250.9|4244.9|33
1727099450000|2024-09-23 13:50:50|4253.1|4247.1|4252.8|4246.8|4253.8|4247.8|4252.3|4246.3|327
1727099460000|2024-09-23 13:51:00|4252.9|4246.9|4256.3|4250.3|4256.3|4250.3|4252.9|4246.9|26
1727099470000|2024-09-23 13:51:10|4256.4|4250.4|4255.4|4249.4|4256.4|4250.4|4254.4|4248.4|19
1727099480000|2024-09-23 13:51:20|4255.8|4249.8|4255.4|4249.4|4255.8|4249.8|4255.4|4249.4|46
1727099490000|2024-09-23 13:51:30|4255.3|4249.3|4255.8|4249.8|4256.3|4250.3|4255.3|4249.3|14
1727099500000|2024-09-23 13:51:40|4254.6|4248.6|4254.3|4248.3|4254.6|4248.6|4253.4|4247.4|36
1727099510000|2024-09-23 13:51:50|4254.4|4248.4|4254.3|4248.3|4254.4|4248.4|4254.3|4248.3|18
1727099520000|2024-09-23 13:52:00|4254.4|4248.4|4256.4|4250.4|4257.3|4251.3|4254.4|4248.4|57
1727099530000|2024-09-23 13:52:10|4256.8|4250.8|4257.3|4251.3|4257.3|4251.3|4256.4|4250.4|19
1727099540000|2024-09-23 13:52:20|4257.6|4251.6|4257.4|4251.4|4257.6|4251.6|4257.3|4251.3|12
1727099550000|2024-09-23 13:52:30|4257.8|4251.8|4258.8|4252.8|4260.4|4254.4|4257.4|4251.4|42
1727099560000|2024-09-23 13:52:40|4258.4|4252.4|4259.3|4253.3|4259.3|4253.3|4258.3|4252.3|16
1727099570000|2024-09-23 13:52:50|||||||||23
1727099580000|2024-09-23 13:53:00|4260.3|4254.3|4258.3|4252.3|4260.4|4254.4|4258.3|4252.3|22
1727099590000|2024-09-23 13:53:10|4258.4|4252.4|4259.8|4253.8|4259.8|4253.8|4258.3|4252.3|39
1727099600000|2024-09-23 13:53:20|4260.3|4254.3|4264.3|4258.3|4264.3|4258.3|4259.3|4253.3|138
1727099610000|2024-09-23 13:53:30|4263.6|4257.6|4258.3|4252.3|4263.6|4257.6|4258.3|4252.3|44
1727099620000|2024-09-23 13:53:40|4258.4|4252.4|4259.3|4253.3|4259.4|4253.4|4257.4|4251.4|21
1727099630000|2024-09-23 13:53:50|4259.4|4253.4|4258.3|4252.3|4260.3|4254.3|4257.8|4251.8|26
1727099640000|2024-09-23 13:54:00|4258.4|4252.4|4260.3|4254.3|4260.3|4254.3|4258.4|4252.4|24
1727099650000|2024-09-23 13:54:10|4259.8|4253.8|4258.4|4252.4|4260.3|4254.3|4257.4|4251.4|22
1727099660000|2024-09-23 13:54:20|4258.8|4252.8|4258.4|4252.4|4259.3|4253.3|4258.3|4252.3|8
1727099670000|2024-09-23 13:54:30|4258.3|4252.3|4259.3|4253.3|4259.3|4253.3|4258.3|4252.3|11
1727099680000|2024-09-23 13:54:40|4258.9|4252.9|4257.4|4251.4|4259.3|4253.3|4257.4|4251.4|30
1727099690000|2024-09-23 13:54:50|4257.8|4251.8|4259.3|4253.3|4259.3|4253.3|4257.4|4251.4|23
1727099700000|2024-09-23 13:55:00|4260.3|4254.3|4263.4|4257.4|4264.3|4258.3|4260.3|4254.3|32
1727099710000|2024-09-23 13:55:10|4263.8|4257.8|4264.3|4258.3|4265|4259|4263.8|4257.8|17
1727099720000|2024-09-23 13:55:20|4263.8|4257.8|4262.3|4256.3|4265|4259|4262.3|4256.3|28
1727099730000|2024-09-23 13:55:30|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.3|4256.3|11
1727099740000|2024-09-23 13:55:40|4262.6|4256.6|4263.3|4257.3|4263.4|4257.4|4262.3|4256.3|53
1727099750000|2024-09-23 13:55:50|4263.4|4257.4|4263.3|4257.3|4263.4|4257.4|4263.3|4257.3|36
1727099760000|2024-09-23 13:56:00|4263.4|4257.4|4266.3|4260.3|4266.3|4260.3|4263.4|4257.4|90
1727099770000|2024-09-23 13:56:10|4266.8|4260.8|4266.3|4260.3|4267.3|4261.3|4266.3|4260.3|23
1727099780000|2024-09-23 13:56:20|4266.4|4260.4|4266.3|4260.3|4266.4|4260.4|4263.3|4257.3|42
1727099790000|2024-09-23 13:56:30|4266.6|4260.6|4267.3|4261.3|4267.3|4261.3|4266.6|4260.6|99
1727099800000|2024-09-23 13:56:40|4268.3|4262.3|4267.3|4261.3|4268.3|4262.3|4266.3|4260.3|48
1727099810000|2024-09-23 13:56:50|4268.3|4262.3|4267.3|4261.3|4268.3|4262.3|4267.3|4261.3|18
1727099820000|2024-09-23 13:57:00|4268.1|4262.1|4271.7|4265.7|4273|4267|4268.1|4262.1|123
1727099830000|2024-09-23 13:57:10|4271.8|4265.8|4273.8|4267.8|4273.8|4267.8|4271.8|4265.8|34
1727099840000|2024-09-23 13:57:20|4272.8|4266.8|4273.7|4267.7|4274.7|4268.7|4272.8|4266.8|73
1727099850000|2024-09-23 13:57:30|4273.8|4267.8|4271.6|4265.6|4274.8|4268.8|4271|4265|151
1727099860000|2024-09-23 13:57:40|4272|4266|4270.1|4264.1|4272|4266|4269.4|4263.4|123
1727099870000|2024-09-23 13:57:50|4271|4265|4270.1|4264.1|4271|4265|4270.1|4264.1|7
1727099880000|2024-09-23 13:58:00|4269.1|4263.1|4263.6|4257.6|4270|4264|4263.1|4257.1|63
1727099890000|2024-09-23 13:58:10|4263.3|4257.3|4260.3|4254.3|4265|4259|4260.3|4254.3|73
1727099900000|2024-09-23 13:58:20|4260.1|4254.1|4259|4253|4260.3|4254.3|4257.1|4251.1|67
1727099910000|2024-09-23 13:58:30|4257.1|4251.1|4257.1|4251.1|4257.5|4251.5|4255.3|4249.3|67
1727099920000|2024-09-23 13:58:40|4257|4251|4255.6|4249.6|4258.1|4252.1|4255|4249|100
1727099930000|2024-09-23 13:58:50|4256.1|4250.1|4258.1|4252.1|4258.1|4252.1|4256.1|4250.1|77
1727099940000|2024-09-23 13:59:00|4257.1|4251.1|4256.3|4250.3|4257.1|4251.1|4255.1|4249.1|32
1727099950000|2024-09-23 13:59:10|4256.6|4250.6|4257|4251|4257.1|4251.1|4256.1|4250.1|13
1727099960000|2024-09-23 13:59:20|4257.1|4251.1|4257|4251|4257.1|4251.1|4256.1|4250.1|43
1727099970000|2024-09-23 13:59:30|4257.1|4251.1|4259.1|4253.1|4260|4254|4257.1|4251.1|13
1727099980000|2024-09-23 13:59:40|4259.8|4253.8|4260.1|4254.1|4260.1|4254.1|4259.1|4253.1|18
1727099990000|2024-09-23 13:59:50|4261.3|4255.3|4261|4255|4262.8|4256.8|4261|4255|46
1727100000000|2024-09-23 14:00:00|4260.6|4254.6|4263.5|4257.5|4264|4258|4260.6|4254.6|21
1727100010000|2024-09-23 14:00:10|4263|4257|4261.1|4255.1|4263|4257|4260.5|4254.5|41
1727100020000|2024-09-23 14:00:20|4261.5|4255.5|4259.1|4253.1|4261.5|4255.5|4259.1|4253.1|35
1727100030000|2024-09-23 14:00:30|4259|4253|4260.3|4254.3|4261.5|4255.5|4259|4253|26
1727100040000|2024-09-23 14:00:40|4261.1|4255.1|4262|4256|4262.1|4256.1|4260.5|4254.5|29
1727100050000|2024-09-23 14:00:50|4262.1|4256.1|4261.1|4255.1|4262.6|4256.6|4260.5|4254.5|43
1727100060000|2024-09-23 14:01:00|4261|4255|4261.1|4255.1|4261.1|4255.1|4261|4255|21
1727100070000|2024-09-23 14:01:10|4260.1|4254.1|4259.3|4253.3|4261.1|4255.1|4259.3|4253.3|67
1727100080000|2024-09-23 14:01:20|4259.8|4253.8|4264|4258|4264|4258|4259.8|4253.8|16
1727100090000|2024-09-23 14:01:30|4263.3|4257.3|4263.3|4257.3|4264|4258|4263.3|4257.3|40
1727100100000|2024-09-23 14:01:40|4263.6|4257.6|4264|4258|4264|4258|4263.6|4257.6|12
1727100110000|2024-09-23 14:01:50|4264.3|4258.3|4258.3|4252.3|4265.3|4259.3|4258.3|4252.3|42
1727100120000|2024-09-23 14:02:00|4259.3|4253.3|4261.4|4255.4|4261.8|4255.8|4259.3|4253.3|23
1727100130000|2024-09-23 14:02:10|4261.8|4255.8|4263.4|4257.4|4263.4|4257.4|4261.4|4255.4|21
1727100140000|2024-09-23 14:02:20|4263.8|4257.8|4265.3|4259.3|4265.3|4259.3|4263.8|4257.8|34
1727100150000|2024-09-23 14:02:30|4265.8|4259.8|4270.3|4264.3|4270.3|4264.3|4265.8|4259.8|65
1727100160000|2024-09-23 14:02:40|4270.4|4264.4|4270.8|4264.8|4270.8|4264.8|4270.4|4264.4|10
1727100170000|2024-09-23 14:02:50|4270.4|4264.4|4271.3|4265.3|4271.3|4265.3|4269.8|4263.8|16
1727100180000|2024-09-23 14:03:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|17
1727100190000|2024-09-23 14:03:10|4270.8|4264.8|4272.4|4266.4|4274.3|4268.3|4270.4|4264.4|12
1727100200000|2024-09-23 14:03:20|4272.3|4266.3|4271.3|4265.3|4272.4|4266.4|4271.3|4265.3|33
1727100210000|2024-09-23 14:03:30|4270.3|4264.3|4267.8|4261.8|4270.4|4264.4|4267.4|4261.4|48
1727100220000|2024-09-23 14:03:40|4267.4|4261.4|4264.6|4258.6|4267.4|4261.4|4264.6|4258.6|22
1727100230000|2024-09-23 14:03:50|4265.3|4259.3|4263.3|4257.3|4265.3|4259.3|4262.3|4256.3|60
1727100240000|2024-09-23 14:04:00|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4259.3|4253.3|53
1727100250000|2024-09-23 14:04:10|4262.6|4256.6|4259.9|4253.9|4263.3|4257.3|4259.8|4253.8|51
1727100260000|2024-09-23 14:04:20|4259.8|4253.8|4258.3|4252.3|4260.9|4254.9|4258.3|4252.3|17
1727100270000|2024-09-23 14:04:30|4257.4|4251.4|4258.4|4252.4|4258.4|4252.4|4257.3|4251.3|123
1727100280000|2024-09-23 14:04:40|4258.3|4252.3|4258.8|4252.8|4259.4|4253.4|4257.3|4251.3|56
1727100290000|2024-09-23 14:04:50|4258.9|4252.9|4261.3|4255.3|4261.4|4255.4|4258.9|4252.9|41
1727100300000|2024-09-23 14:05:00|4262.3|4256.3|4263.3|4257.3|4264.3|4258.3|4262.3|4256.3|23
1727100310000|2024-09-23 14:05:10|4262.6|4256.6|4261.3|4255.3|4262.6|4256.6|4261.3|4255.3|30
1727100320000|2024-09-23 14:05:20|4262.6|4256.6|4262.8|4256.8|4262.8|4256.8|4262.1|4256.1|16
1727100330000|2024-09-23 14:05:30|4262.4|4256.4|4263.4|4257.4|4263.4|4257.4|4262.4|4256.4|16
1727100340000|2024-09-23 14:05:40|4264.3|4258.3|4264.3|4258.3|4265.3|4259.3|4264.3|4258.3|19
1727100350000|2024-09-23 14:05:50|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|16
1727100360000|2024-09-23 14:06:00|4264.3|4258.3|4262.3|4256.3|4264.3|4258.3|4262.3|4256.3|27
1727100370000|2024-09-23 14:06:10|4262.4|4256.4|4263.3|4257.3|4263.3|4257.3|4262.3|4256.3|15
1727100380000|2024-09-23 14:06:20|4264.4|4258.4|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|13
1727100390000|2024-09-23 14:06:30|4263.4|4257.4|4264.3|4258.3|4264.3|4258.3|4263.3|4257.3|23
1727100400000|2024-09-23 14:06:40|4264.4|4258.4|4265.3|4259.3|4265.3|4259.3|4264.3|4258.3|10
1727100410000|2024-09-23 14:06:50|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|19
1727100420000|2024-09-23 14:07:00|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|8
1727100430000|2024-09-23 14:07:10|4266.3|4260.3|4267.3|4261.3|4268.3|4262.3|4266.3|4260.3|15
1727100440000|2024-09-23 14:07:20|4267.4|4261.4|4265.4|4259.4|4267.4|4261.4|4265.4|4259.4|21
1727100450000|2024-09-23 14:07:30|4265.3|4259.3|4267.3|4261.3|4267.3|4261.3|4265.3|4259.3|22
1727100460000|2024-09-23 14:07:40|4266.3|4260.3|4266.3|4260.3|4267.3|4261.3|4266.3|4260.3|18
1727100470000|2024-09-23 14:07:50|4265.8|4259.8|4263.9|4257.9|4266.3|4260.3|4263.9|4257.9|17
1727100480000|2024-09-23 14:08:00|4264.1|4258.1|4261.6|4255.6|4264.4|4258.4|4261.6|4255.6|33
1727100490000|2024-09-23 14:08:10|4261.4|4255.4|4263.4|4257.4|4264.4|4258.4|4261.4|4255.4|18
1727100500000|2024-09-23 14:08:20|4264.4|4258.4|4263.3|4257.3|4264.4|4258.4|4262.4|4256.4|18
1727100510000|2024-09-23 14:08:30|4263.4|4257.4|4263.9|4257.9|4264.4|4258.4|4263.4|4257.4|25
1727100520000|2024-09-23 14:08:40|4264.3|4258.3|4265.4|4259.4|4265.8|4259.8|4264.3|4258.3|12
1727100530000|2024-09-23 14:08:50|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|7
1727100540000|2024-09-23 14:09:00|4267.3|4261.3|4266.3|4260.3|4268.3|4262.3|4266.3|4260.3|36
1727100550000|2024-09-23 14:09:10|4267.3|4261.3|4268.9|4262.9|4269.4|4263.4|4267.3|4261.3|39
1727100560000|2024-09-23 14:09:20|4268.6|4262.6|4268.4|4262.4|4268.9|4262.9|4268.3|4262.3|6
1727100570000|2024-09-23 14:09:30|4269.4|4263.4|4269.3|4263.3|4270.4|4264.4|4269.3|4263.3|25
1727100580000|2024-09-23 14:09:40|4269.4|4263.4|4269.4|4263.4|4270.3|4264.3|4269.4|4263.4|12
1727100590000|2024-09-23 14:09:50|4269.8|4263.8|4269.8|4263.8|4270.4|4264.4|4269.3|4263.3|29
1727100600000|2024-09-23 14:10:00|4270.3|4264.3|4267.3|4261.3|4270.4|4264.4|4267.3|4261.3|20
1727100610000|2024-09-23 14:10:10|4266.4|4260.4|4268.3|4262.3|4268.3|4262.3|4266.3|4260.3|11
1727100620000|2024-09-23 14:10:20|4268.4|4262.4|4267.8|4261.8|4269.3|4263.3|4267.8|4261.8|20
1727100630000|2024-09-23 14:10:30|4267.4|4261.4|4267.3|4261.3|4268.3|4262.3|4267.1|4261.1|21
1727100640000|2024-09-23 14:10:40|4267.4|4261.4|4269.4|4263.4|4269.4|4263.4|4267.3|4261.3|116
1727100650000|2024-09-23 14:10:50|4269.3|4263.3|4273.3|4267.3|4274.4|4268.4|4269.3|4263.3|70
1727100660000|2024-09-23 14:11:00|4271.8|4265.8|4271.8|4265.8|4272.3|4266.3|4271.4|4265.4|13
1727100670000|2024-09-23 14:11:10|4271.3|4265.3|4272.3|4266.3|4272.3|4266.3|4271.3|4265.3|135
1727100680000|2024-09-23 14:11:20|4272.4|4266.4|4274.3|4268.3|4274.3|4268.3|4272.3|4266.3|42
1727100690000|2024-09-23 14:11:30|4273.3|4267.3|4273.3|4267.3|4274.3|4268.3|4273.3|4267.3|30
1727100700000|2024-09-23 14:11:40|4272.9|4266.9|4271.4|4265.4|4273.3|4267.3|4271.4|4265.4|34
1727100710000|2024-09-23 14:11:50|4271.8|4265.8|4270.8|4264.8|4272.3|4266.3|4270.3|4264.3|15
1727100720000|2024-09-23 14:12:00|4270.4|4264.4|4272.3|4266.3|4272.3|4266.3|4270.3|4264.3|6
1727100730000|2024-09-23 14:12:10|4272.8|4266.8|4273.4|4267.4|4273.4|4267.4|4272.3|4266.3|7
1727100740000|2024-09-23 14:12:20|4273.3|4267.3|4275.3|4269.3|4277.3|4271.3|4273.3|4267.3|45
1727100750000|2024-09-23 14:12:30|4275.4|4269.4|4274.4|4268.4|4276.3|4270.3|4273.4|4267.4|30
1727100760000|2024-09-23 14:12:40|4274.8|4268.8|4275.4|4269.4|4275.8|4269.8|4274.4|4268.4|60
1727100770000|2024-09-23 14:12:50|4276.3|4270.3|4277.3|4271.3|4277.3|4271.3|4275.6|4269.6|231
1727100780000|2024-09-23 14:13:00|4276.4|4270.4|4277.3|4271.3|4277.3|4271.3|4275.8|4269.8|57
1727100790000|2024-09-23 14:13:10|4276.4|4270.4|4275.8|4269.8|4276.8|4270.8|4275.4|4269.4|19
1727100800000|2024-09-23 14:13:20|4275.4|4269.4|4276.3|4270.3|4276.3|4270.3|4275.4|4269.4|7
1727100810000|2024-09-23 14:13:30|4275.4|4269.4|4275.3|4269.3|4275.4|4269.4|4275.3|4269.3|30
1727100820000|2024-09-23 14:13:40|4276.3|4270.3|4276.3|4270.3|4276.4|4270.4|4275.4|4269.4|19
1727100830000|2024-09-23 14:13:50|4275.8|4269.8|4277.3|4271.3|4277.3|4271.3|4275.3|4269.3|16
1727100840000|2024-09-23 14:14:00|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4277.4|4271.4|23
1727100850000|2024-09-23 14:14:10|4277.4|4271.4|4277.8|4271.8|4278.3|4272.3|4277.3|4271.3|25
1727100860000|2024-09-23 14:14:20|4277.4|4271.4|4274.4|4268.4|4277.4|4271.4|4274.4|4268.4|51
1727100870000|2024-09-23 14:14:30|4274.3|4268.3|4274.4|4268.4|4275.3|4269.3|4274.3|4268.3|20
1727100880000|2024-09-23 14:14:40|4274.3|4268.3|4271.4|4265.4|4274.3|4268.3|4271.4|4265.4|59
1727100890000|2024-09-23 14:14:50|4272.3|4266.3|4270.4|4264.4|4275.1|4269.1|4270.4|4264.4|94
1727100900000|2024-09-23 14:15:00|4270.1|4264.1|4268.7|4262.7|4270.1|4264.1|4268.7|4262.7|6
1727100910000|2024-09-23 14:15:10|4269.6|4263.6|4270.7|4264.7|4270.7|4264.7|4269.6|4263.6|23
1727100920000|2024-09-23 14:15:20|4270.6|4264.6|4270.7|4264.7|4271.6|4265.6|4270.6|4264.6|42
1727100930000|2024-09-23 14:15:30|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4269.6|4263.6|16
1727100940000|2024-09-23 14:15:40|4269.7|4263.7|4270.7|4264.7|4271.6|4265.6|4269.6|4263.6|27
1727100950000|2024-09-23 14:15:50|4270.9|4264.9|4272.2|4266.2|4272.7|4266.7|4270.9|4264.9|32
1727100960000|2024-09-23 14:16:00|4272.1|4266.1|4270.6|4264.6|4272.2|4266.2|4269.7|4263.7|42
1727100970000|2024-09-23 14:16:10|4269.6|4263.6|4268.7|4262.7|4270.1|4264.1|4268.6|4262.6|24
1727100980000|2024-09-23 14:16:20|4269.1|4263.1|4268.6|4262.6|4270.6|4264.6|4268.1|4262.1|13
1727100990000|2024-09-23 14:16:30|4268.4|4262.4|4270.1|4264.1|4270.1|4264.1|4268.1|4262.1|8
1727101000000|2024-09-23 14:16:40|4270.6|4264.6|4273.7|4267.7|4273.7|4267.7|4270.6|4264.6|23
1727101010000|2024-09-23 14:16:50|4274.1|4268.1|4271.7|4265.7|4274.6|4268.6|4271.7|4265.7|15
1727101020000|2024-09-23 14:17:00|4272.1|4266.1|4273.7|4267.7|4274.4|4268.4|4272.1|4266.1|16
1727101030000|2024-09-23 14:17:10|4273.6|4267.6|4272.7|4266.7|4273.7|4267.7|4272.6|4266.6|43
1727101040000|2024-09-23 14:17:20|4272.6|4266.6|4271.7|4265.7|4272.7|4266.7|4271.7|4265.7|11
1727101050000|2024-09-23 14:17:30|4272.1|4266.1|4274.1|4268.1|4274.1|4268.1|4272.1|4266.1|13
1727101060000|2024-09-23 14:17:40|4274.6|4268.6|4274.6|4268.6|4274.7|4268.7|4274.6|4268.6|14
1727101070000|2024-09-23 14:17:50|4273.6|4267.6|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|20
1727101080000|2024-09-23 14:18:00|||||||||58
1727101090000|2024-09-23 14:18:10|||||||||37
1727101100000|2024-09-23 14:18:20|||||||||18
1727101110000|2024-09-23 14:18:30|4273.7|4267.7|4274.6|4268.6|4274.6|4268.6|4273.2|4267.2|16
1727101120000|2024-09-23 14:18:40|4273.6|4267.6|4273.6|4267.6|4274.1|4268.1|4272.6|4266.6|24
1727101130000|2024-09-23 14:18:50|4273.7|4267.7|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|13
1727101140000|2024-09-23 14:19:00|4273.7|4267.7|4272.7|4266.7|4273.7|4267.7|4272.6|4266.6|55
1727101150000|2024-09-23 14:19:10|4273.2|4267.2|4272.6|4266.6|4273.7|4267.7|4272.6|4266.6|20
1727101160000|2024-09-23 14:19:20|4273.1|4267.1|4271.6|4265.6|4273.6|4267.6|4271.6|4265.6|41
1727101170000|2024-09-23 14:19:30|4271.7|4265.7|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|7
1727101180000|2024-09-23 14:19:40|4271.6|4265.6|4271.3|4265.3|4273.1|4267.1|4271.3|4265.3|15
1727101190000|2024-09-23 14:19:50|4272.1|4266.1|4272.1|4266.1|4274.6|4268.6|4272.1|4266.1|29
1727101200000|2024-09-23 14:20:00|4271.7|4265.7|4271.6|4265.6|4272.7|4266.7|4271.6|4265.6|21
1727101210000|2024-09-23 14:20:10|4272.6|4266.6|4272.6|4266.6|4272.9|4266.9|4272.6|4266.6|16
1727101220000|2024-09-23 14:20:20|4272.1|4266.1|4271.6|4265.6|4272.6|4266.6|4271.6|4265.6|31
1727101230000|2024-09-23 14:20:30|4271.7|4265.7|4272.1|4266.1|4272.2|4266.2|4271.1|4265.1|13
1727101240000|2024-09-23 14:20:40|4271.6|4265.6|4272.6|4266.6|4272.6|4266.6|4271.6|4265.6|22
1727101250000|2024-09-23 14:20:50|||||||||6
1727101260000|2024-09-23 14:21:00|4273.3|4267.3|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|79
1727101270000|2024-09-23 14:21:10|4273.1|4267.1|4270.1|4264.1|4273.1|4267.1|4269.1|4263.1|26
1727101280000|2024-09-23 14:21:20|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|7
1727101290000|2024-09-23 14:21:30|4270.6|4264.6|4273.6|4267.6|4273.6|4267.6|4270.6|4264.6|18
1727101300000|2024-09-23 14:21:40|4273.7|4267.7|4272.7|4266.7|4273.9|4267.9|4272.7|4266.7|56
1727101310000|2024-09-23 14:21:50|4273.2|4267.2|4276.3|4270.3|4276.3|4270.3|4273.2|4267.2|214
1727101320000|2024-09-23 14:22:00|4276.6|4270.6|4274.4|4268.4|4276.8|4270.8|4274.4|4268.4|59
1727101330000|2024-09-23 14:22:10|4274.8|4268.8|4273.4|4267.4|4274.8|4268.8|4273.4|4267.4|34
1727101340000|2024-09-23 14:22:20|4273.8|4267.8|4274.4|4268.4|4274.4|4268.4|4273.8|4267.8|3
1727101350000|2024-09-23 14:22:30|4274.3|4268.3|4272.4|4266.4|4274.4|4268.4|4272.4|4266.4|126
1727101360000|2024-09-23 14:22:40|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|9
1727101370000|2024-09-23 14:22:50|4272.4|4266.4|4272.3|4266.3|4273.3|4267.3|4272.3|4266.3|18
1727101380000|2024-09-23 14:23:00|4272.8|4266.8|4270.8|4264.8|4273.3|4267.3|4270.4|4264.4|63
1727101390000|2024-09-23 14:23:10|4270.4|4264.4|4272.3|4266.3|4272.3|4266.3|4270.4|4264.4|12
1727101400000|2024-09-23 14:23:20|4271.9|4265.9|4267.4|4261.4|4271.9|4265.9|4267.3|4261.3|46
1727101410000|2024-09-23 14:23:30|4267.8|4261.8|4267.8|4261.8|4268.4|4262.4|4266.4|4260.4|47
1727101420000|2024-09-23 14:23:40|4267.3|4261.3|4269.3|4263.3|4269.3|4263.3|4267.3|4261.3|17
1727101430000|2024-09-23 14:23:50|4268.6|4262.6|4270.3|4264.3|4271.3|4265.3|4268.4|4262.4|18
1727101440000|2024-09-23 14:24:00|4270.8|4264.8|4272.3|4266.3|4272.3|4266.3|4270.3|4264.3|9
1727101450000|2024-09-23 14:24:10|4271.8|4265.8|4271.4|4265.4|4272.3|4266.3|4271.4|4265.4|20
1727101460000|2024-09-23 14:24:20|4271.3|4265.3|4272.3|4266.3|4272.3|4266.3|4269.4|4263.4|27
1727101470000|2024-09-23 14:24:30|4271.8|4265.8|4273.3|4267.3|4274.1|4268.1|4271.3|4265.3|68
1727101480000|2024-09-23 14:24:40|4272.8|4266.8|4274.8|4268.8|4274.8|4268.8|4272.4|4266.4|21
1727101490000|2024-09-23 14:24:50|4275.1|4269.1|4274.3|4268.3|4275.3|4269.3|4273.4|4267.4|18
1727101500000|2024-09-23 14:25:00|4273.9|4267.9|4273.3|4267.3|4273.9|4267.9|4272.3|4266.3|20
1727101510000|2024-09-23 14:25:10|4274.3|4268.3|4272.4|4266.4|4274.3|4268.3|4271.4|4265.4|19
1727101520000|2024-09-23 14:25:20|4273.1|4267.1|4272.4|4266.4|4275.1|4269.1|4272.4|4266.4|22
1727101530000|2024-09-23 14:25:30|4272.3|4266.3|4270.4|4264.4|4272.3|4266.3|4270.4|4264.4|7
1727101540000|2024-09-23 14:25:40|4270.3|4264.3|4267.4|4261.4|4270.3|4264.3|4265.4|4259.4|105
1727101550000|2024-09-23 14:25:50|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4264.4|4258.4|23
1727101560000|2024-09-23 14:26:00|4267.4|4261.4|4267.3|4261.3|4267.4|4261.4|4266.3|4260.3|25
1727101570000|2024-09-23 14:26:10|4267.4|4261.4|4267.3|4261.3|4268.4|4262.4|4267.3|4261.3|15
1727101580000|2024-09-23 14:26:20|4267.4|4261.4|4268.9|4262.9|4269.3|4263.3|4267.3|4261.3|20
1727101590000|2024-09-23 14:26:30|4269.3|4263.3|4270.8|4264.8|4270.8|4264.8|4269.3|4263.3|6
1727101600000|2024-09-23 14:26:40|4270.9|4264.9|4270.3|4264.3|4271.4|4265.4|4270.3|4264.3|9
1727101610000|2024-09-23 14:26:50|4270.4|4264.4|4270.3|4264.3|4270.8|4264.8|4269.6|4263.6|47
1727101620000|2024-09-23 14:27:00|4269.9|4263.9|4270.4|4264.4|4270.6|4264.6|4269.4|4263.4|43
1727101630000|2024-09-23 14:27:10|4269.4|4263.4|4270.3|4264.3|4270.6|4264.6|4269.3|4263.3|21
1727101640000|2024-09-23 14:27:20|4270.4|4264.4|4270.3|4264.3|4270.4|4264.4|4269.8|4263.8|28
1727101650000|2024-09-23 14:27:30|4269.6|4263.6|4269.4|4263.4|4270.6|4264.6|4269.4|4263.4|16
1727101660000|2024-09-23 14:27:40|4269.3|4263.3|4269.4|4263.4|4269.4|4263.4|4268.3|4262.3|21
1727101670000|2024-09-23 14:27:50|4269.8|4263.8|4267.4|4261.4|4270.4|4264.4|4266.7|4260.7|34
1727101680000|2024-09-23 14:28:00|4267.6|4261.6|4265.4|4259.4|4267.6|4261.6|4264.6|4258.6|18
1727101690000|2024-09-23 14:28:10|4265.1|4259.1|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|14
1727101700000|2024-09-23 14:28:20|4264.6|4258.6|4264.4|4258.4|4265.3|4259.3|4264.4|4258.4|5
1727101710000|2024-09-23 14:28:30|4263.6|4257.6|4258.1|4252.1|4263.6|4257.6|4257.6|4251.6|88
1727101720000|2024-09-23 14:28:40|4257.6|4251.6|4257.6|4251.6|4258.4|4252.4|4257.1|4251.1|31
1727101730000|2024-09-23 14:28:50|4257.9|4251.9|4258.4|4252.4|4258.6|4252.6|4257.6|4251.6|12
1727101740000|2024-09-23 14:29:00|4258.6|4252.6|4260.6|4254.6|4261.4|4255.4|4258.6|4252.6|23
1727101750000|2024-09-23 14:29:10|4260.4|4254.4|4258.4|4252.4|4260.6|4254.6|4258.4|4252.4|21
1727101760000|2024-09-23 14:29:20|4257.9|4251.9|4257.7|4251.7|4258.6|4252.6|4257.4|4251.4|47
1727101770000|2024-09-23 14:29:30|4258.1|4252.1|4259.7|4253.7|4259.7|4253.7|4258.1|4252.1|7
1727101780000|2024-09-23 14:29:40|4260.2|4254.2|4257.1|4251.1|4260.4|4254.4|4257.1|4251.1|81
1727101790000|2024-09-23 14:29:50|4257.6|4251.6|4258.1|4252.1|4258.6|4252.6|4257.6|4251.6|12
1727101800000|2024-09-23 14:30:00|4258.6|4252.6|4259.7|4253.7|4260.1|4254.1|4258.1|4252.1|51
1727101810000|2024-09-23 14:30:10|4260.4|4254.4|4259.6|4253.6|4261.7|4255.7|4259.4|4253.4|22
1727101820000|2024-09-23 14:30:20|4259.7|4253.7|4257.6|4251.6|4259.7|4253.7|4256.7|4250.7|14
1727101830000|2024-09-23 14:30:30|4257.7|4251.7|4258.7|4252.7|4259.7|4253.7|4257.7|4251.7|34
1727101840000|2024-09-23 14:30:40|4259.4|4253.4|4260.7|4254.7|4260.7|4254.7|4259.4|4253.4|13
1727101850000|2024-09-23 14:30:50|4260.6|4254.6|4259.7|4253.7|4260.7|4254.7|4259.6|4253.6|16
1727101860000|2024-09-23 14:31:00|4260.1|4254.1|4262.6|4256.6|4262.6|4256.6|4259.7|4253.7|37
1727101870000|2024-09-23 14:31:10|4262.7|4256.7|4262.7|4256.7|4263.7|4257.7|4262.6|4256.6|37
1727101880000|2024-09-23 14:31:20|4262.6|4256.6|4262.6|4256.6|4262.7|4256.7|4262.1|4256.1|10
1727101890000|2024-09-23 14:31:30|4262.7|4256.7|4263.1|4257.1|4263.6|4257.6|4262.7|4256.7|22
1727101900000|2024-09-23 14:31:40|4262.7|4256.7|4263.6|4257.6|4263.6|4257.6|4262.6|4256.6|8
1727101910000|2024-09-23 14:31:50|4262.6|4256.6|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|15
1727101920000|2024-09-23 14:32:00|4262.7|4256.7|4263.6|4257.6|4263.6|4257.6|4262.6|4256.6|22
1727101930000|2024-09-23 14:32:10|4262.6|4256.6|4265.1|4259.1|4265.6|4259.6|4262.6|4256.6|47
1727101940000|2024-09-23 14:32:20|4264.6|4258.6|4266.6|4260.6|4266.6|4260.6|4264.6|4258.6|20
1727101950000|2024-09-23 14:32:30|4267.6|4261.6|4267.6|4261.6|4267.7|4261.7|4267.6|4261.6|10
1727101960000|2024-09-23 14:32:40|4267.7|4261.7|4268.6|4262.6|4268.6|4262.6|4267.6|4261.6|28
1727101970000|2024-09-23 14:32:50|4267.9|4261.9|4266.7|4260.7|4267.9|4261.9|4266.6|4260.6|27
1727101980000|2024-09-23 14:33:00|4267.6|4261.6|4267.6|4261.6|4268.7|4262.7|4267.6|4261.6|35
1727101990000|2024-09-23 14:33:10|4267.7|4261.7|4268.6|4262.6|4268.6|4262.6|4266.6|4260.6|16
1727102000000|2024-09-23 14:33:20|4267.6|4261.6|4265.6|4259.6|4267.7|4261.7|4265.6|4259.6|34
1727102010000|2024-09-23 14:33:30|4265.9|4259.9|4267.6|4261.6|4267.6|4261.6|4265.9|4259.9|7
1727102020000|2024-09-23 14:33:40|4268.1|4262.1|4268.7|4262.7|4268.7|4262.7|4267.6|4261.6|34
1727102030000|2024-09-23 14:33:50|4267.9|4261.9|4270.2|4264.2|4270.2|4264.2|4267.9|4261.9|35
1727102040000|2024-09-23 14:34:00|4270.6|4264.6|4272.6|4266.6|4272.6|4266.6|4270.6|4264.6|26
1727102050000|2024-09-23 14:34:10|4271.7|4265.7|4271.6|4265.6|4272.6|4266.6|4271.6|4265.6|26
1727102060000|2024-09-23 14:34:20|4271.7|4265.7|4270.6|4264.6|4272.6|4266.6|4270.6|4264.6|42
1727102070000|2024-09-23 14:34:30|4270.1|4264.1|4270.1|4264.1|4270.6|4264.6|4269.7|4263.7|11
1727102080000|2024-09-23 14:34:40|4270.4|4264.4|4269.7|4263.7|4270.6|4264.6|4269.6|4263.6|3
1727102090000|2024-09-23 14:34:50|4269.6|4263.6|4271.6|4265.6|4271.6|4265.6|4268.6|4262.6|30
1727102100000|2024-09-23 14:35:00|4271.7|4265.7|4273.1|4267.1|4274.3|4268.3|4270.7|4264.7|62
1727102110000|2024-09-23 14:35:10|4272.7|4266.7|4272.9|4266.9|4273.1|4267.1|4272.6|4266.6|5
1727102120000|2024-09-23 14:35:20|4272.6|4266.6|4274.7|4268.7|4275.1|4269.1|4272.6|4266.6|8
1727102130000|2024-09-23 14:35:30|4274.9|4268.9|4272.7|4266.7|4276.1|4270.1|4272.7|4266.7|27
1727102140000|2024-09-23 14:35:40|4273.1|4267.1|4269.7|4263.7|4273.6|4267.6|4269.6|4263.6|9
1727102150000|2024-09-23 14:35:50|4269.6|4263.6|4269.1|4263.1|4269.7|4263.7|4267.9|4261.9|87
1727102160000|2024-09-23 14:36:00|4269.6|4263.6|4269.1|4263.1|4269.6|4263.6|4268.7|4262.7|266
1727102170000|2024-09-23 14:36:10|4268.7|4262.7|4269.1|4263.1|4269.6|4263.6|4268.7|4262.7|17
1727102180000|2024-09-23 14:36:20|4268.7|4262.7|4266.1|4260.1|4269.1|4263.1|4266.1|4260.1|42
1727102190000|2024-09-23 14:36:30|4266.6|4260.6|4265.1|4259.1|4267.1|4261.1|4265.1|4259.1|14
1727102200000|2024-09-23 14:36:40|4265.4|4259.4|4265.6|4259.6|4266.1|4260.1|4265.4|4259.4|7
1727102210000|2024-09-23 14:36:50|4266.3|4260.3|4267.6|4261.6|4268.1|4262.1|4266.3|4260.3|21
1727102220000|2024-09-23 14:37:00|4266.7|4260.7|4266.7|4260.7|4267.1|4261.1|4266.1|4260.1|20
1727102230000|2024-09-23 14:37:10|4267.6|4261.6|4266.7|4260.7|4268.1|4262.1|4266.1|4260.1|19
1727102240000|2024-09-23 14:37:20|4266.6|4260.6|4264.6|4258.6|4266.6|4260.6|4264.1|4258.1|10
1727102250000|2024-09-23 14:37:30|4265.1|4259.1|4265.6|4259.6|4265.9|4259.9|4264.7|4258.7|14
1727102260000|2024-09-23 14:37:40|4266.1|4260.1|4265.6|4259.6|4266.3|4260.3|4265.6|4259.6|9
1727102270000|2024-09-23 14:37:50|4266.6|4260.6|4266.6|4260.6|4266.7|4260.7|4266.6|4260.6|32
1727102280000|2024-09-23 14:38:00|4265.7|4259.7|4261.6|4255.6|4265.7|4259.7|4260.9|4254.9|24
1727102290000|2024-09-23 14:38:10|4261.7|4255.7|4261.2|4255.2|4261.7|4255.7|4261.2|4255.2|17
1727102300000|2024-09-23 14:38:20|4261.6|4255.6|4261.7|4255.7|4261.9|4255.9|4261.6|4255.6|23
1727102310000|2024-09-23 14:38:30|4261.4|4255.4|4260.6|4254.6|4261.4|4255.4|4259.4|4253.4|15
1727102320000|2024-09-23 14:38:40|4259.9|4253.9|4259.7|4253.7|4259.9|4253.9|4259.7|4253.7|12
1727102330000|2024-09-23 14:38:50|||||||||4
1727102340000|2024-09-23 14:39:00|4258.7|4252.7|4259.7|4253.7|4259.9|4253.9|4258.7|4252.7|23
1727102350000|2024-09-23 14:39:10|4259.9|4253.9|4261.7|4255.7|4261.9|4255.9|4259.9|4253.9|11
1727102360000|2024-09-23 14:39:20|4261.1|4255.1|4260.9|4254.9|4261.7|4255.7|4260.9|4254.9|62
1727102370000|2024-09-23 14:39:30|4260.7|4254.7|4262.7|4256.7|4262.7|4256.7|4260.6|4254.6|14
1727102380000|2024-09-23 14:39:40|4261.7|4255.7|4262.7|4256.7|4262.9|4256.9|4261.7|4255.7|34
1727102390000|2024-09-23 14:39:50|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|9
1727102400000|2024-09-23 14:40:00|4262.2|4256.2|4258.7|4252.7|4262.2|4256.2|4258.7|4252.7|46
1727102410000|2024-09-23 14:40:10|4259.7|4253.7|4261.1|4255.1|4261.6|4255.6|4259.7|4253.7|17
1727102420000|2024-09-23 14:40:20|4260.7|4254.7|4261.6|4255.6|4261.7|4255.7|4260.7|4254.7|11
1727102430000|2024-09-23 14:40:30|4261.1|4255.1|4259.6|4253.6|4261.1|4255.1|4259.6|4253.6|9
1727102440000|2024-09-23 14:40:40|4259.7|4253.7|4258.7|4252.7|4259.7|4253.7|4258.6|4252.6|26
1727102450000|2024-09-23 14:40:50|4258.1|4252.1|4255.7|4249.7|4258.1|4252.1|4254.7|4248.7|20
1727102460000|2024-09-23 14:41:00|4255.1|4249.1|4251.6|4245.6|4255.6|4249.6|4251.6|4245.6|84
1727102470000|2024-09-23 14:41:10|4250.9|4244.9|4249.6|4243.6|4251.6|4245.6|4249.2|4243.2|31
1727102480000|2024-09-23 14:41:20|4249.2|4243.2|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|19
1727102490000|2024-09-23 14:41:30|4248.7|4242.7|4250.2|4244.2|4250.4|4244.4|4248.7|4242.7|31
1727102500000|2024-09-23 14:41:40|4250.6|4244.6|4250.7|4244.7|4251.1|4245.1|4250.6|4244.6|6
1727102510000|2024-09-23 14:41:50|4250.2|4244.2|4251.7|4245.7|4252.1|4246.1|4250.2|4244.2|26
1727102520000|2024-09-23 14:42:00|4251.6|4245.6|4253.7|4247.7|4253.7|4247.7|4250.9|4244.9|17
1727102530000|2024-09-23 14:42:10|4253.2|4247.2|4252.6|4246.6|4253.2|4247.2|4252.1|4246.1|20
1727102540000|2024-09-23 14:42:20|4251.7|4245.7|4248.7|4242.7|4251.7|4245.7|4248.7|4242.7|119
1727102550000|2024-09-23 14:42:30|4249.7|4243.7|4250.7|4244.7|4250.7|4244.7|4248.9|4242.9|19
1727102560000|2024-09-23 14:42:40|4251.4|4245.4|4254.7|4248.7|4254.7|4248.7|4251.4|4245.4|28
1727102570000|2024-09-23 14:42:50|4254.1|4248.1|4252.1|4246.1|4254.1|4248.1|4252.1|4246.1|37
1727102580000|2024-09-23 14:43:00|4251.7|4245.7|4251.1|4245.1|4252.1|4246.1|4250.7|4244.7|5
1727102590000|2024-09-23 14:43:10|4250.7|4244.7|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|17
1727102600000|2024-09-23 14:43:20|4251.4|4245.4|4252.7|4246.7|4252.7|4246.7|4251.4|4245.4|19
1727102610000|2024-09-23 14:43:30|4251.7|4245.7|4250.7|4244.7|4251.9|4245.9|4249.6|4243.6|49
1727102620000|2024-09-23 14:43:40|4250.9|4244.9|4249.7|4243.7|4250.9|4244.9|4249.7|4243.7|13
1727102630000|2024-09-23 14:43:50|4250.1|4244.1|4250.7|4244.7|4250.7|4244.7|4250.1|4244.1|4
1727102640000|2024-09-23 14:44:00|4250|4244|4249.7|4243.7|4250|4244|4248.6|4242.6|33
1727102650000|2024-09-23 14:44:10|4249.9|4243.9|4250.7|4244.7|4250.9|4244.9|4249.7|4243.7|14
1727102660000|2024-09-23 14:44:20|||||||||22
1727102670000|2024-09-23 14:44:30|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|64
1727102680000|2024-09-23 14:44:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|44
1727102690000|2024-09-23 14:44:50|4253.9|4247.9|4254.7|4248.7|4255.1|4249.1|4253.7|4247.7|12
1727102700000|2024-09-23 14:45:00|4254.6|4248.6|4253.7|4247.7|4254.7|4248.7|4253.2|4247.2|15
1727102710000|2024-09-23 14:45:10|4254.7|4248.7|4252.7|4246.7|4254.7|4248.7|4252.7|4246.7|32
1727102720000|2024-09-23 14:45:20|4252.9|4246.9|4248.7|4242.7|4252.9|4246.9|4248.7|4242.7|132
1727102730000|2024-09-23 14:45:30|4248.2|4242.2|4248.7|4242.7|4249.7|4243.7|4248.2|4242.2|14
1727102740000|2024-09-23 14:45:40|||||||||12
1727102750000|2024-09-23 14:45:50|4248.2|4242.2|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|12
1727102760000|2024-09-23 14:46:00|||||||||8
1727102770000|2024-09-23 14:46:10|4248.6|4242.6|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|18
1727102780000|2024-09-23 14:46:20|4248.4|4242.4|4246.7|4240.7|4248.4|4242.4|4246.7|4240.7|53
1727102790000|2024-09-23 14:46:30|4247.4|4241.4|4249.7|4243.7|4249.7|4243.7|4247.4|4241.4|8
1727102800000|2024-09-23 14:46:40|4250.1|4244.1|4248.1|4242.1|4250.1|4244.1|4247.7|4241.7|44
1727102810000|2024-09-23 14:46:50|4248.7|4242.7|4249.7|4243.7|4249.7|4243.7|4248.7|4242.7|4
1727102820000|2024-09-23 14:47:00|4249.6|4243.6|4249.6|4243.6|4249.7|4243.7|4248.7|4242.7|28
1727102830000|2024-09-23 14:47:10|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|16
1727102840000|2024-09-23 14:47:20|4249.9|4243.9|4249.7|4243.7|4249.9|4243.9|4249.7|4243.7|11
1727102850000|2024-09-23 14:47:30|4249.6|4243.6|4249.1|4243.1|4249.6|4243.6|4248.6|4242.6|16
1727102860000|2024-09-23 14:47:40|4248.7|4242.7|4249.1|4243.1|4249.4|4243.4|4248.7|4242.7|11
1727102870000|2024-09-23 14:47:50|4249.6|4243.6|4252.2|4246.2|4252.7|4246.7|4249.6|4243.6|19
1727102880000|2024-09-23 14:48:00|4251.7|4245.7|4252.6|4246.6|4252.6|4246.6|4251.1|4245.1|15
1727102890000|2024-09-23 14:48:10|4252.1|4246.1|4253.1|4247.1|4253.7|4247.7|4252.1|4246.1|22
1727102900000|2024-09-23 14:48:20|4252.7|4246.7|4253.1|4247.1|4253.7|4247.7|4252.7|4246.7|6
1727102910000|2024-09-23 14:48:30|4252.7|4246.7|4252.7|4246.7|4253.1|4247.1|4252.7|4246.7|4
1727102920000|2024-09-23 14:48:40|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|33
1727102930000|2024-09-23 14:48:50|4252.6|4246.6|4250.7|4244.7|4252.7|4246.7|4250.7|4244.7|44
1727102940000|2024-09-23 14:49:00|4249.7|4243.7|4249.7|4243.7|4250.1|4244.1|4249.1|4243.1|8
1727102950000|2024-09-23 14:49:10|4249.2|4243.2|4249.2|4243.2|4249.4|4243.4|4248.7|4242.7|9
1727102960000|2024-09-23 14:49:20|4249.4|4243.4|4249.7|4243.7|4250.2|4244.2|4249.4|4243.4|4
1727102970000|2024-09-23 14:49:30|4249.6|4243.6|4249.7|4243.7|4249.7|4243.7|4248.7|4242.7|18
1727102980000|2024-09-23 14:49:40|4248.7|4242.7|4251.6|4245.6|4251.6|4245.6|4248.7|4242.7|4
1727102990000|2024-09-23 14:49:50|4251.7|4245.7|4251.7|4245.7|4251.9|4245.9|4251.7|4245.7|9
1727103000000|2024-09-23 14:50:00|4251.6|4245.6|4246.7|4240.7|4251.6|4245.6|4246.7|4240.7|41
1727103010000|2024-09-23 14:50:10|4247.1|4241.1|4249.1|4243.1|4249.7|4243.7|4246.7|4240.7|12
1727103020000|2024-09-23 14:50:20|4248.7|4242.7|4250.6|4244.6|4250.6|4244.6|4248.7|4242.7|18
1727103030000|2024-09-23 14:50:30|4251.3|4245.3|4251.7|4245.7|4251.9|4245.9|4250.6|4244.6|33
1727103040000|2024-09-23 14:50:40|4251.6|4245.6|4251.7|4245.7|4251.7|4245.7|4251.6|4245.6|7
1727103050000|2024-09-23 14:50:50|4251.6|4245.6|4251.1|4245.1|4251.7|4245.7|4250.6|4244.6|47
1727103060000|2024-09-23 14:51:00|4250.7|4244.7|4251.7|4245.7|4251.7|4245.7|4250.7|4244.7|4
1727103070000|2024-09-23 14:51:10|4251.6|4245.6|4251.7|4245.7|4251.7|4245.7|4251.6|4245.6|4
1727103080000|2024-09-23 14:51:20|4251.6|4245.6|4250.6|4244.6|4251.6|4245.6|4248.7|4242.7|30
1727103090000|2024-09-23 14:51:30|4250.7|4244.7|4251.6|4245.6|4251.6|4245.6|4250.6|4244.6|10
1727103100000|2024-09-23 14:51:40|4250.1|4244.1|4250.7|4244.7|4250.7|4244.7|4249.7|4243.7|17
1727103110000|2024-09-23 14:51:50|4251.6|4245.6|4251.2|4245.2|4251.6|4245.6|4251.1|4245.1|10
1727103120000|2024-09-23 14:52:00|4250.9|4244.9|4251.6|4245.6|4251.7|4245.7|4250.9|4244.9|13
1727103130000|2024-09-23 14:52:10|4250.5|4244.5|4250.6|4244.6|4250.6|4244.6|4249.1|4243.1|84
1727103140000|2024-09-23 14:52:20|4250.2|4244.2|4249.9|4243.9|4250.6|4244.6|4249.9|4243.9|13
1727103150000|2024-09-23 14:52:30|4249.7|4243.7|4250.7|4244.7|4250.7|4244.7|4249.6|4243.6|23
1727103160000|2024-09-23 14:52:40|4249.2|4243.2|4248.4|4242.4|4249.2|4243.2|4248.1|4242.1|28
1727103170000|2024-09-23 14:52:50|4248.2|4242.2|4247.1|4241.1|4248.7|4242.7|4247.1|4241.1|12
1727103180000|2024-09-23 14:53:00|4246.7|4240.7|4245.1|4239.1|4246.7|4240.7|4245.1|4239.1|123
1727103190000|2024-09-23 14:53:10|4244.7|4238.7|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|27
1727103200000|2024-09-23 14:53:20|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.1|4239.1|22
1727103210000|2024-09-23 14:53:30|4245.1|4239.1|4247.1|4241.1|4247.1|4241.1|4244.7|4238.7|12
1727103220000|2024-09-23 14:53:40|4246.1|4240.1|4245.7|4239.7|4247.7|4241.7|4245.7|4239.7|30
1727103230000|2024-09-23 14:53:50|4244.7|4238.7|4245.7|4239.7|4245.7|4239.7|4244.6|4238.6|75
1727103240000|2024-09-23 14:54:00|4246.1|4240.1|4244.7|4238.7|4246.1|4240.1|4244.7|4238.7|17
1727103250000|2024-09-23 14:54:10|4245.1|4239.1|4246.2|4240.2|4246.6|4240.6|4244.6|4238.6|11
1727103260000|2024-09-23 14:54:20|4244.4|4238.4|4245.1|4239.1|4245.1|4239.1|4244.4|4238.4|81
1727103270000|2024-09-23 14:54:30|4245.6|4239.6|4245.7|4239.7|4245.7|4239.7|4245.6|4239.6|4
1727103280000|2024-09-23 14:54:40|4246.6|4240.6|4243.9|4237.9|4246.6|4240.6|4243.9|4237.9|56
1727103290000|2024-09-23 14:54:50|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|20
1727103300000|2024-09-23 14:55:00|4244.1|4238.1|4243.4|4237.4|4244.4|4238.4|4242.9|4236.9|29
1727103310000|2024-09-23 14:55:10|4242.7|4236.7|4241.1|4235.1|4243.7|4237.7|4240.7|4234.7|61
1727103320000|2024-09-23 14:55:20|4241.4|4235.4|4239.1|4233.1|4241.6|4235.6|4239.1|4233.1|20
1727103330000|2024-09-23 14:55:30|4239.7|4233.7|4237.2|4231.2|4239.7|4233.7|4237.2|4231.2|25
1727103340000|2024-09-23 14:55:40|4237.6|4231.6|4237.7|4231.7|4238.7|4232.7|4237|4231|113
1727103350000|2024-09-23 14:55:50|4237.9|4231.9|4238|4232|4238.2|4232.2|4236.9|4230.9|12
1727103360000|2024-09-23 14:56:00|4237.9|4231.9|4239.9|4233.9|4239.9|4233.9|4237.9|4231.9|47
1727103370000|2024-09-23 14:56:10|4240.9|4234.9|4240|4234|4241.9|4235.9|4240|4234|51
1727103380000|2024-09-23 14:56:20|4240.4|4234.4|4238|4232|4240.4|4234.4|4238|4232|13
1727103390000|2024-09-23 14:56:30|4238.2|4232.2|4236.9|4230.9|4239|4233|4236.5|4230.5|22
1727103400000|2024-09-23 14:56:40|4237|4231|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|19
1727103410000|2024-09-23 14:56:50|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|7
1727103420000|2024-09-23 14:57:00|4237.7|4231.7|4237.7|4231.7|4238|4232|4237|4231|11
1727103430000|2024-09-23 14:57:10|4237.4|4231.4|4234.7|4228.7|4238|4232|4234.2|4228.2|56
1727103440000|2024-09-23 14:57:20|4234.5|4228.5|4232.9|4226.9|4234.7|4228.7|4231.9|4225.9|122
1727103450000|2024-09-23 14:57:30|4233|4227|4234.4|4228.4|4235|4229|4232.5|4226.5|41
1727103460000|2024-09-23 14:57:40|4234|4228|4234|4228|4234.4|4228.4|4233.9|4227.9|36
1727103470000|2024-09-23 14:57:50|4232|4226|4233.4|4227.4|4234|4228|4232|4226|56
1727103480000|2024-09-23 14:58:00|4233.7|4227.7|4233|4227|4235|4229|4233|4227|36
1727103490000|2024-09-23 14:58:10|4231|4225|4231.7|4225.7|4232.4|4226.4|4231|4225|31
1727103500000|2024-09-23 14:58:20|4231.5|4225.5|4232.4|4226.4|4232.5|4226.5|4231.4|4225.4|32
1727103510000|2024-09-23 14:58:30|4233|4227|4232.5|4226.5|4233|4227|4232.2|4226.2|12
1727103520000|2024-09-23 14:58:40|4232.9|4226.9|4234.4|4228.4|4234.4|4228.4|4232.2|4226.2|18
1727103530000|2024-09-23 14:58:50|4234.7|4228.7|4229|4223|4235.4|4229.4|4229|4223|34
1727103540000|2024-09-23 14:59:00|4229.9|4223.9|4232.4|4226.4|4232.7|4226.7|4229.9|4223.9|77
1727103550000|2024-09-23 14:59:10|4232|4226|4230.9|4224.9|4232|4226|4229.4|4223.4|31
1727103560000|2024-09-23 14:59:20|4231|4225|4231|4225|4231|4225|4230|4224|32
1727103570000|2024-09-23 14:59:30|4231.7|4225.7|4232|4226|4232|4226|4231.4|4225.4|16
1727103580000|2024-09-23 14:59:40|4231.7|4225.7|4232|4226|4232.2|4226.2|4231.4|4225.4|18
1727103590000|2024-09-23 14:59:50|4231.9|4225.9|4230.4|4224.4|4231.9|4225.9|4230|4224|5
1727103600000|2024-09-23 15:00:00|4230|4224|4232|4226|4232|4226|4229.5|4223.5|13
1727103610000|2024-09-23 15:00:10|4232.7|4226.7|4233|4227|4233|4227|4232|4226|22
1727103620000|2024-09-23 15:00:20|4234|4228|4233.9|4227.9|4234|4228|4233.9|4227.9|11
1727103630000|2024-09-23 15:00:30|4233|4227|4232.9|4226.9|4233|4227|4232|4226|20
1727103640000|2024-09-23 15:00:40|4232.2|4226.2|4231.4|4225.4|4232.2|4226.2|4231|4225|29
1727103650000|2024-09-23 15:00:50|4231.5|4225.5|4233.9|4227.9|4234|4228|4231.5|4225.5|6
1727103660000|2024-09-23 15:01:00|4234|4228|4235|4229|4236|4230|4234|4228|14
1727103670000|2024-09-23 15:01:10|4234.9|4228.9|4236|4230|4236|4230|4234.4|4228.4|9
1727103680000|2024-09-23 15:01:20|4236.9|4230.9|4236|4230|4237|4231|4235.9|4229.9|6
1727103690000|2024-09-23 15:01:30|4235.9|4229.9|4234|4228|4236|4230|4234|4228|20
1727103700000|2024-09-23 15:01:40|4234.7|4228.7|4234.9|4228.9|4235.9|4229.9|4234|4228|28
1727103710000|2024-09-23 15:01:50|4235|4229|4234.9|4228.9|4235|4229|4234.9|4228.9|5
1727103720000|2024-09-23 15:02:00|4234|4228|4235.9|4229.9|4235.9|4229.9|4234|4228|17
1727103730000|2024-09-23 15:02:10|||||||||13
1727103750000|2024-09-23 15:02:30|||||||||1
1727103760000|2024-09-23 15:02:40|4237|4231|4236|4230|4237|4231|4235.9|4229.9|12
1727103770000|2024-09-23 15:02:50|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|7
1727103780000|2024-09-23 15:03:00|4237.6|4231.6|4239.4|4233.4|4239.9|4233.9|4237.2|4231.2|52
1727103790000|2024-09-23 15:03:10|4238.9|4232.9|4239.9|4233.9|4239.9|4233.9|4238.9|4232.9|13
1727103800000|2024-09-23 15:03:20|4240.9|4234.9|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|30
1727103810000|2024-09-23 15:03:30|4241|4235|4239.9|4233.9|4241.9|4235.9|4239.9|4233.9|27
1727103820000|2024-09-23 15:03:40|4237|4231|4238.4|4232.4|4238.4|4232.4|4237|4231|43
1727103830000|2024-09-23 15:03:50|4239|4233|4240|4234|4240|4234|4238.9|4232.9|4
1727103840000|2024-09-23 15:04:00|4239.9|4233.9|4240|4234|4240|4234|4239.9|4233.9|1
1727103850000|2024-09-23 15:04:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4238.9|4232.9|7
1727103860000|2024-09-23 15:04:20|4240.6|4234.6|4241.9|4235.9|4241.9|4235.9|4240.6|4234.6|23
1727103870000|2024-09-23 15:04:30|4242|4236|4242|4236|4242|4236|4242|4236|2
1727103880000|2024-09-23 15:04:40|4241.9|4235.9|4242.9|4236.9|4243.9|4237.9|4241.9|4235.9|20
1727103890000|2024-09-23 15:04:50|4242.4|4236.4|4241.9|4235.9|4243.4|4237.4|4240.9|4234.9|39
1727103900000|2024-09-23 15:05:00|4241.5|4235.5|4240.9|4234.9|4241.5|4235.5|4240.9|4234.9|5
1727103910000|2024-09-23 15:05:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|43
1727103920000|2024-09-23 15:05:20|4240.9|4234.9|4241.4|4235.4|4241.9|4235.9|4239.9|4233.9|69
1727103930000|2024-09-23 15:05:30|4241.9|4235.9|4242.9|4236.9|4242.9|4236.9|4241|4235|10
1727103940000|2024-09-23 15:05:40|4243|4237|4241.4|4235.4|4243|4237|4240.9|4234.9|44
1727103950000|2024-09-23 15:05:50|4241.9|4235.9|4240|4234|4241.9|4235.9|4240|4234|18
1727103960000|2024-09-23 15:06:00|4241|4235|4240.4|4234.4|4241|4235|4239|4233|13
1727103970000|2024-09-23 15:06:10|4240|4234|4240|4234|4240.5|4234.5|4239.9|4233.9|7
1727103980000|2024-09-23 15:06:20|4239|4233|4238|4232|4239|4233|4238|4232|23
1727103990000|2024-09-23 15:06:30|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238|4232|15
1727104000000|2024-09-23 15:06:40|||||||||2
1727104010000|2024-09-23 15:06:50|4238.5|4232.5|4238.9|4232.9|4238.9|4232.9|4237.9|4231.9|13
1727104020000|2024-09-23 15:07:00|4239.6|4233.6|4236.9|4230.9|4239.6|4233.6|4236.9|4230.9|21
1727104030000|2024-09-23 15:07:10|4237.4|4231.4|4237.9|4231.9|4238|4232|4237|4231|7
1727104040000|2024-09-23 15:07:20|4237|4231|4237.9|4231.9|4237.9|4231.9|4237|4231|7
1727104050000|2024-09-23 15:07:30|4238|4232|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|8
1727104060000|2024-09-23 15:07:40|4238|4232|4235.9|4229.9|4238|4232|4234.9|4228.9|33
1727104070000|2024-09-23 15:07:50|4236|4230|4233.9|4227.9|4236|4230|4233|4227|29
1727104080000|2024-09-23 15:08:00|4234.9|4228.9|4234.9|4228.9|4235.9|4229.9|4234.9|4228.9|24
1727104090000|2024-09-23 15:08:10|4235|4229|4235|4229|4236|4230|4235|4229|17
1727104100000|2024-09-23 15:08:20|4235.4|4229.4|4236|4230|4236|4230|4235|4229|2
1727104110000|2024-09-23 15:08:30|4237|4231|4234|4228|4237|4231|4233.9|4227.9|42
1727104120000|2024-09-23 15:08:40|4233.9|4227.9|4233.4|4227.4|4234|4228|4232.9|4226.9|9
1727104130000|2024-09-23 15:08:50|4233|4227|4233|4227|4233.9|4227.9|4232.9|4226.9|8
1727104140000|2024-09-23 15:09:00|4232|4226|4231.9|4225.9|4232|4226|4230|4224|47
1727104150000|2024-09-23 15:09:10|4232|4226|4232.9|4226.9|4232.9|4226.9|4232|4226|7
1727104160000|2024-09-23 15:09:20|4232|4226|4231.9|4225.9|4233|4227|4231|4225|17
1727104170000|2024-09-23 15:09:30|4232|4226|4232.4|4226.4|4232.9|4226.9|4232|4226|17
1727104180000|2024-09-23 15:09:40|4232|4226|4232|4226|4232|4226|4231|4225|7
1727104190000|2024-09-23 15:09:50|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232|4226|13
1727104200000|2024-09-23 15:10:00|4232|4226|4232|4226|4233|4227|4232|4226|17
1727104210000|2024-09-23 15:10:10|4233|4227|4233|4227|4233|4227|4233|4227|6
1727104220000|2024-09-23 15:10:20|4232|4226|4232|4226|4232|4226|4231|4225|21
1727104230000|2024-09-23 15:10:30|4233|4227|4233|4227|4233|4227|4232.4|4226.4|15
1727104240000|2024-09-23 15:10:40|4231.7|4225.7|4231|4225|4231.7|4225.7|4231|4225|2
1727104250000|2024-09-23 15:10:50|4231.4|4225.4|4231.4|4225.4|4232.9|4226.9|4230.9|4224.9|18
1727104260000|2024-09-23 15:11:00|4231|4225|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|4
1727104270000|2024-09-23 15:11:10|4230|4224|4229|4223|4230|4224|4228.9|4222.9|75
1727104280000|2024-09-23 15:11:20|4228.5|4222.5|4229|4223|4229|4223|4228|4222|7
1727104290000|2024-09-23 15:11:30|4231|4225|4231|4225|4231|4225|4231|4225|18
1727104300000|2024-09-23 15:11:40|4230|4224|4230.4|4224.4|4230.9|4224.9|4229.5|4223.5|37
1727104310000|2024-09-23 15:11:50|4230.5|4224.5|4228|4222|4230.5|4224.5|4228|4222|27
1727104320000|2024-09-23 15:12:00|4227.9|4221.9|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|14
1727104330000|2024-09-23 15:12:10|4229|4223|4229.4|4223.4|4229.9|4223.9|4228.9|4222.9|12
1727104340000|2024-09-23 15:12:20|4230|4224|4229|4223|4230.4|4224.4|4229|4223|15
1727104350000|2024-09-23 15:12:30|4228.9|4222.9|4227.4|4221.4|4228.9|4222.9|4227|4221|22
1727104360000|2024-09-23 15:12:40|4227.5|4221.5|4227.4|4221.4|4227.9|4221.9|4227|4221|19
1727104370000|2024-09-23 15:12:50|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227|4221|7
1727104380000|2024-09-23 15:13:00|4228|4222|4228|4222|4228.9|4222.9|4227.9|4221.9|17
1727104390000|2024-09-23 15:13:10|4227.9|4221.9|4228|4222|4228.9|4222.9|4227|4221|45
1727104400000|2024-09-23 15:13:20|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|6
1727104410000|2024-09-23 15:13:30|4228|4222|4227.9|4221.9|4228.5|4222.5|4227.9|4221.9|14
1727104420000|2024-09-23 15:13:40|4228|4222|4227.4|4221.4|4228|4222|4227.2|4221.2|13
1727104430000|2024-09-23 15:13:50|4228|4222|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|10
1727104440000|2024-09-23 15:14:00|4228|4222|4228.2|4222.2|4228.4|4222.4|4227.9|4221.9|7
1727104450000|2024-09-23 15:14:10|4228.5|4222.5|4228.9|4222.9|4229.4|4223.4|4228.4|4222.4|22
1727104460000|2024-09-23 15:14:20|4229|4223|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|8
1727104470000|2024-09-23 15:14:30|||||||||15
1727104480000|2024-09-23 15:14:40|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|3
1727104490000|2024-09-23 15:14:50|4228.5|4222.5|4227|4221|4228.5|4222.5|4227|4221|21
1727104500000|2024-09-23 15:15:00|4227.4|4221.4|4228.9|4222.9|4230|4224|4227.4|4221.4|40
1727104510000|2024-09-23 15:15:10|4228.2|4222.2|4228.9|4222.9|4229|4223|4227.9|4221.9|10
1727104520000|2024-09-23 15:15:20|4229|4223|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|11
1727104530000|2024-09-23 15:15:30|4229|4223|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|4
1727104540000|2024-09-23 15:15:40|4229|4223|4231.2|4225.2|4231.2|4225.2|4228.9|4222.9|29
1727104550000|2024-09-23 15:15:50|4231.5|4225.5|4231.4|4225.4|4231.5|4225.5|4230.9|4224.9|2
1727104560000|2024-09-23 15:16:00|4231|4225|4230.9|4224.9|4231|4225|4230.9|4224.9|8
1727104570000|2024-09-23 15:16:10|4231.9|4225.9|4229.9|4223.9|4231.9|4225.9|4229.9|4223.9|49
1727104580000|2024-09-23 15:16:20|4230.9|4224.9|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|16
1727104590000|2024-09-23 15:16:30|||||||||4
1727104600000|2024-09-23 15:16:40|||||||||1
1727104610000|2024-09-23 15:16:50|||||||||10
1727104620000|2024-09-23 15:17:00|4229.9|4223.9|4230.9|4224.9|4230.9|4224.9|4229.9|4223.9|22
1727104630000|2024-09-23 15:17:10|4232|4226|4232|4226|4232.9|4226.9|4231.9|4225.9|22
1727104640000|2024-09-23 15:17:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|6
1727104650000|2024-09-23 15:17:30|4232.4|4226.4|4230.9|4224.9|4232.4|4226.4|4230.9|4224.9|25
1727104660000|2024-09-23 15:17:40|4230|4224|4229.9|4223.9|4230|4224|4229|4223|25
1727104670000|2024-09-23 15:17:50|4230|4224|4228|4222|4230|4224|4227.9|4221.9|12
1727104680000|2024-09-23 15:18:00|4229|4223|4228.7|4222.7|4229|4223|4228.7|4222.7|15
1727104690000|2024-09-23 15:18:10|4229|4223|4229.9|4223.9|4229.9|4223.9|4229|4223|5
1727104700000|2024-09-23 15:18:20|4230|4224|4230|4224|4230|4224|4229.9|4223.9|3
1727104710000|2024-09-23 15:18:30|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4
1727104720000|2024-09-23 15:18:40|4228.9|4222.9|4228|4222|4229.4|4223.4|4228|4222|20
1727104730000|2024-09-23 15:18:50|4227.2|4221.2|4229.9|4223.9|4229.9|4223.9|4227.2|4221.2|22
1727104740000|2024-09-23 15:19:00|4231|4225|4232|4226|4232|4226|4231|4225|16
1727104750000|2024-09-23 15:19:10|||||||||3
1727104760000|2024-09-23 15:19:20|4232.7|4226.7|4232|4226|4232.7|4226.7|4231.9|4225.9|16
1727104770000|2024-09-23 15:19:30|4231.9|4225.9|4232|4226|4232|4226|4231.9|4225.9|2
1727104780000|2024-09-23 15:19:40|4232.7|4226.7|4232.9|4226.9|4232.9|4226.9|4232.7|4226.7|10
1727104790000|2024-09-23 15:19:50|4234.6|4228.6|4236|4230|4236.4|4230.4|4234.6|4228.6|61
1727104800000|2024-09-23 15:20:00|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|10
1727104810000|2024-09-23 15:20:10|4237.7|4231.7|4237|4231|4237.9|4231.9|4236.9|4230.9|41
1727104820000|2024-09-23 15:20:20|4236.9|4230.9|4238|4232|4238|4232|4236.9|4230.9|20
1727104830000|2024-09-23 15:20:30|4237.9|4231.9|4236.9|4230.9|4237.9|4231.9|4236.9|4230.9|23
1727104840000|2024-09-23 15:20:40|4237|4231|4237|4231|4237.9|4231.9|4237|4231|10
1727104850000|2024-09-23 15:20:50|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4235.9|4229.9|23
1727104860000|2024-09-23 15:21:00|4237|4231|4237.9|4231.9|4238|4232|4236.9|4230.9|8
1727104870000|2024-09-23 15:21:10|4238|4232|4238|4232|4238.2|4232.2|4237.9|4231.9|7
1727104880000|2024-09-23 15:21:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|12
1727104890000|2024-09-23 15:21:30|4238|4232|4239.9|4233.9|4239.9|4233.9|4238|4232|45
1727104900000|2024-09-23 15:21:40|4239.4|4233.4|4240.9|4234.9|4240.9|4234.9|4239.4|4233.4|30
1727104910000|2024-09-23 15:21:50|4240.2|4234.2|4240.9|4234.9|4240.9|4234.9|4240|4234|12
1727104920000|2024-09-23 15:22:00|4239.2|4233.2|4238.9|4232.9|4240|4234|4238|4232|21
1727104930000|2024-09-23 15:22:10|4238|4232|4238.9|4232.9|4238.9|4232.9|4238|4232|7
1727104940000|2024-09-23 15:22:20|4237.9|4231.9|4237.9|4231.9|4238.9|4232.9|4237.9|4231.9|13
1727104950000|2024-09-23 15:22:30|4238|4232|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|61
1727104960000|2024-09-23 15:22:40|4238|4232|4238.9|4232.9|4238.9|4232.9|4238|4232|7
1727104970000|2024-09-23 15:22:50|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|26
1727104980000|2024-09-23 15:23:00|||||||||3
1727104990000|2024-09-23 15:23:10|||||||||9
1727105000000|2024-09-23 15:23:20|||||||||44
1727105010000|2024-09-23 15:23:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|15
1727105020000|2024-09-23 15:23:40|4237|4231|4236.4|4230.4|4237|4231|4235.9|4229.9|8
1727105030000|2024-09-23 15:23:50|4235.9|4229.9|4236.4|4230.4|4236.5|4230.5|4235.9|4229.9|5
1727105040000|2024-09-23 15:24:00|4236.9|4230.9|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|5
1727105050000|2024-09-23 15:24:10|||||||||2
1727105060000|2024-09-23 15:24:20|||||||||12
1727105070000|2024-09-23 15:24:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|10
1727105080000|2024-09-23 15:24:40|4237|4231|4237.9|4231.9|4237.9|4231.9|4237|4231|32
1727105090000|2024-09-23 15:24:50|4237.5|4231.5|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|10
1727105100000|2024-09-23 15:25:00|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237|4231|16
1727105110000|2024-09-23 15:25:10|||||||||8
1727105120000|2024-09-23 15:25:20|4236.9|4230.9|4235.9|4229.9|4236.9|4230.9|4235.9|4229.9|21
1727105130000|2024-09-23 15:25:30|4236|4230|4234.9|4228.9|4236|4230|4234.9|4228.9|7
1727105140000|2024-09-23 15:25:40|||||||||4
1727105150000|2024-09-23 15:25:50|4235|4229|4234.9|4228.9|4235|4229|4234.9|4228.9|11
1727105160000|2024-09-23 15:26:00|4234|4228|4233|4227|4234|4228|4233|4227|28
1727105170000|2024-09-23 15:26:10|4232.9|4226.9|4233.9|4227.9|4233.9|4227.9|4232|4226|14
1727105180000|2024-09-23 15:26:20|||||||||5
1727105190000|2024-09-23 15:26:30|4233.5|4227.5|4233.9|4227.9|4233.9|4227.9|4233.5|4227.5|13
1727105200000|2024-09-23 15:26:40|4233|4227|4232.4|4226.4|4233|4227|4232|4226|14
1727105210000|2024-09-23 15:26:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4
1727105220000|2024-09-23 15:27:00|4233.2|4227.2|4233|4227|4233.2|4227.2|4232.9|4226.9|4
1727105230000|2024-09-23 15:27:10|4232.9|4226.9|4236.9|4230.9|4237.9|4231.9|4232.9|4226.9|35
1727105240000|2024-09-23 15:27:20|4237.4|4231.4|4236.4|4230.4|4237.4|4231.4|4235.9|4229.9|24
1727105250000|2024-09-23 15:27:30|4236|4230|4236|4230|4236|4230|4236|4230|6
1727105260000|2024-09-23 15:27:40|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235|4229|20
1727105270000|2024-09-23 15:27:50|4235|4229|4234|4228|4235|4229|4233|4227|25
1727105280000|2024-09-23 15:28:00|4232.2|4226.2|4231.5|4225.5|4232.2|4226.2|4231.2|4225.2|42
1727105290000|2024-09-23 15:28:10|4230.7|4224.7|4231|4225|4231|4225|4230.5|4224.5|26
1727105300000|2024-09-23 15:28:20|4232|4226|4232.2|4226.2|4233|4227|4232|4226|88
1727105310000|2024-09-23 15:28:30|4232.5|4226.5|4232.2|4226.2|4232.5|4226.5|4232.2|4226.2|4
1727105320000|2024-09-23 15:28:40|||||||||3
1727105330000|2024-09-23 15:28:50|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|8
1727105340000|2024-09-23 15:29:00|4231.4|4225.4|4230.9|4224.9|4231.5|4225.5|4230.9|4224.9|6
1727105350000|2024-09-23 15:29:10|4231.5|4225.5|4232.4|4226.4|4232.5|4226.5|4230.9|4224.9|10
1727105360000|2024-09-23 15:29:20|4231.9|4225.9|4232|4226|4232.4|4226.4|4231.9|4225.9|3
1727105370000|2024-09-23 15:29:30|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.2|4225.2|13
1727105380000|2024-09-23 15:29:40|4232.4|4226.4|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|10
1727105390000|2024-09-23 15:29:50|4232|4226|4233|4227|4233|4227|4232|4226|5
1727105400000|2024-09-23 15:30:00|4232.9|4226.9|4233|4227|4233|4227|4231.4|4225.4|8
1727105410000|2024-09-23 15:30:10|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|8
1727105420000|2024-09-23 15:30:20|4233|4227|4235|4229|4235.4|4229.4|4233|4227|31
1727105430000|2024-09-23 15:30:30|4234.9|4228.9|4236.9|4230.9|4236.9|4230.9|4234.9|4228.9|12
1727105440000|2024-09-23 15:30:40|||||||||4
1727105450000|2024-09-23 15:30:50|||||||||2
1727105460000|2024-09-23 15:31:00|4235.9|4229.9|4233.9|4227.9|4235.9|4229.9|4233.9|4227.9|32
1727105470000|2024-09-23 15:31:10|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.9|4227.9|15
1727105480000|2024-09-23 15:31:20|||||||||6
1727105490000|2024-09-23 15:31:30|4234.2|4228.2|4235.9|4229.9|4235.9|4229.9|4234.2|4228.2|10
1727105500000|2024-09-23 15:31:40|||||||||58
1727105510000|2024-09-23 15:31:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|6
1727105520000|2024-09-23 15:32:00|4237.2|4231.2|4238.9|4232.9|4238.9|4232.9|4237.2|4231.2|21
1727105530000|2024-09-23 15:32:10|4238.5|4232.5|4240|4234|4240.6|4234.6|4237.9|4231.9|38
1727105540000|2024-09-23 15:32:20|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|47
1727105550000|2024-09-23 15:32:30|4239.9|4233.9|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|7
1727105560000|2024-09-23 15:32:40|||||||||5
1727105570000|2024-09-23 15:32:50|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|18
1727105580000|2024-09-23 15:33:00|4239.9|4233.9|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|9
1727105590000|2024-09-23 15:33:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|9
1727105600000|2024-09-23 15:33:20|4240|4234|4240.9|4234.9|4240.9|4234.9|4240|4234|12
1727105610000|2024-09-23 15:33:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|11
1727105620000|2024-09-23 15:33:40|||||||||4
1727105630000|2024-09-23 15:33:50|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|16
1727105640000|2024-09-23 15:34:00|4238.9|4232.9|4237|4231|4238.9|4232.9|4237|4231|12
1727105650000|2024-09-23 15:34:10|4237.9|4231.9|4236|4230|4237.9|4231.9|4236|4230|21
1727105660000|2024-09-23 15:34:20|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|24
1727105670000|2024-09-23 15:34:30|4236.7|4230.7|4236.9|4230.9|4236.9|4230.9|4236|4230|13
1727105680000|2024-09-23 15:34:40|||||||||15
1727105690000|2024-09-23 15:34:50|4237.9|4231.9|4235.9|4229.9|4237.9|4231.9|4235.9|4229.9|37
1727105700000|2024-09-23 15:35:00|||||||||24
1727105710000|2024-09-23 15:35:10|||||||||15
1727105720000|2024-09-23 15:35:20|||||||||10
1727105730000|2024-09-23 15:35:30|4235.4|4229.4|4236|4230|4236|4230|4235.4|4229.4|31
1727105740000|2024-09-23 15:35:40|4235.9|4229.9|4236|4230|4236|4230|4235.9|4229.9|9
1727105750000|2024-09-23 15:35:50|4235.9|4229.9|4232.4|4226.4|4235.9|4229.9|4232.4|4226.4|31
1727105760000|2024-09-23 15:36:00|4232.9|4226.9|4233|4227|4233|4227|4232.9|4226.9|1
1727105770000|2024-09-23 15:36:10|4232.9|4226.9|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|11
1727105780000|2024-09-23 15:36:20|||||||||2
1727105790000|2024-09-23 15:36:30|||||||||6
1727105800000|2024-09-23 15:36:40|4234|4228|4233|4227|4234|4228|4233|4227|11
1727105810000|2024-09-23 15:36:50|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4231.9|4225.9|13
1727105820000|2024-09-23 15:37:00|4232|4226|4233|4227|4233|4227|4232|4226|14
1727105830000|2024-09-23 15:37:10|4232.9|4226.9|4232|4226|4233|4227|4232|4226|15
1727105840000|2024-09-23 15:37:20|4232.7|4226.7|4233.4|4227.4|4233.4|4227.4|4232.4|4226.4|32
1727105850000|2024-09-23 15:37:30|4233|4227|4233|4227|4233.5|4227.5|4233|4227|8
1727105860000|2024-09-23 15:37:40|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|6
1727105870000|2024-09-23 15:37:50|4232|4226|4232|4226|4232|4226|4232|4226|29
1727105880000|2024-09-23 15:38:00|4232.9|4226.9|4234.5|4228.5|4234.9|4228.9|4232.9|4226.9|21
1727105890000|2024-09-23 15:38:10|4234.9|4228.9|4233.9|4227.9|4235.4|4229.4|4233.9|4227.9|12
1727105900000|2024-09-23 15:38:20|4234.5|4228.5|4234|4228|4234.5|4228.5|4234|4228|6
1727105910000|2024-09-23 15:38:30|4233.9|4227.9|4234|4228|4234|4228|4233.9|4227.9|13
1727105920000|2024-09-23 15:38:40|4233.9|4227.9|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|12
1727105930000|2024-09-23 15:38:50|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|5
1727105940000|2024-09-23 15:39:00|4233|4227|4232|4226|4233|4227|4231.9|4225.9|22
1727105950000|2024-09-23 15:39:10|4232.9|4226.9|4233|4227|4233|4227|4232.9|4226.9|5
1727105960000|2024-09-23 15:39:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|7
1727105970000|2024-09-23 15:39:30|4233|4227|4233.9|4227.9|4233.9|4227.9|4233|4227|2
1727105980000|2024-09-23 15:39:40|4232.9|4226.9|4233|4227|4233|4227|4232.9|4226.9|11
1727105990000|2024-09-23 15:39:50|4232.9|4226.9|4232.9|4226.9|4233|4227|4232.9|4226.9|2
1727106000000|2024-09-23 15:40:00|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|26
1727106010000|2024-09-23 15:40:10|4231.6|4225.6|4231.9|4225.9|4232|4226|4231.6|4225.6|11
1727106020000|2024-09-23 15:40:20|4232|4226|4230.4|4224.4|4232|4226|4229.9|4223.9|22
1727106030000|2024-09-23 15:40:30|4230.9|4224.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|11
1727106040000|2024-09-23 15:40:40|||||||||1
1727106050000|2024-09-23 15:40:50|4231|4225|4231|4225|4231|4225|4231|4225|11
1727106060000|2024-09-23 15:41:00|||||||||4
1727106070000|2024-09-23 15:41:10|4231.7|4225.7|4231|4225|4232|4226|4231|4225|19
1727106080000|2024-09-23 15:41:20|4230.9|4224.9|4228.2|4222.2|4230.9|4224.9|4228.2|4222.2|25
1727106090000|2024-09-23 15:41:30|4228|4222|4228|4222|4228|4222|4227.9|4221.9|2
1727106100000|2024-09-23 15:41:40|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|19
1727106110000|2024-09-23 15:41:50|||||||||5
1727106120000|2024-09-23 15:42:00|4228.2|4222.2|4228|4222|4228.2|4222.2|4228|4222|7
1727106130000|2024-09-23 15:42:10|4229|4223|4229|4223|4229|4223|4229|4223|10
1727106140000|2024-09-23 15:42:20|4228.9|4222.9|4228.4|4222.4|4229|4223|4228|4222|44
1727106150000|2024-09-23 15:42:30|4228.9|4222.9|4227.4|4221.4|4228.9|4222.9|4227|4221|26
1727106160000|2024-09-23 15:42:40|4227|4221|4227.4|4221.4|4228|4222|4226.9|4220.9|13
1727106170000|2024-09-23 15:42:50|4227|4221|4223.9|4217.9|4227.9|4221.9|4223.9|4217.9|9
1727106180000|2024-09-23 15:43:00|4223.4|4217.4|4224|4218|4224|4218|4223|4217|33
1727106190000|2024-09-23 15:43:10|4224.4|4218.4|4224.2|4218.2|4224.4|4218.4|4224|4218|9
1727106200000|2024-09-23 15:43:20|4224.4|4218.4|4224|4218|4224.4|4218.4|4223.9|4217.9|12
1727106210000|2024-09-23 15:43:30|4224.4|4218.4|4224|4218|4224.4|4218.4|4223.9|4217.9|4
1727106220000|2024-09-23 15:43:40|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|2
1727106230000|2024-09-23 15:43:50|||||||||6
1727106240000|2024-09-23 15:44:00|4223|4217|4222.9|4216.9|4223|4217|4222.9|4216.9|16
1727106250000|2024-09-23 15:44:10|4221.9|4215.9|4222.9|4216.9|4222.9|4216.9|4221.9|4215.9|11
1727106260000|2024-09-23 15:44:20|4223.2|4217.2|4219|4213|4224|4218|4219|4213|56
1727106270000|2024-09-23 15:44:30|4219.4|4213.4|4221|4215|4221|4215|4218.9|4212.9|21
1727106280000|2024-09-23 15:44:40|||||||||4
1727106290000|2024-09-23 15:44:50|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|8
1727106300000|2024-09-23 15:45:00|4221.5|4215.5|4217|4211|4221.9|4215.9|4215|4209|52
1727106310000|2024-09-23 15:45:10|4217.5|4211.5|4217|4211|4217.9|4211.9|4217|4211|9
1727106320000|2024-09-23 15:45:20|4216|4210|4214.9|4208.9|4216|4210|4214.9|4208.9|29
1727106330000|2024-09-23 15:45:30|4214|4208|4214|4208|4214.9|4208.9|4213.9|4207.9|19
1727106340000|2024-09-23 15:45:40|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|37
1727106350000|2024-09-23 15:45:50|4214|4208|4213|4207|4214|4208|4213|4207|55
1727106360000|2024-09-23 15:46:00|4211.9|4205.9|4207.9|4201.9|4211.9|4205.9|4207.9|4201.9|62
1727106370000|2024-09-23 15:46:10|4207|4201|4204.2|4198.2|4207|4201|4204|4198|57
1727106380000|2024-09-23 15:46:20|4204.5|4198.5|4206|4200|4206|4200|4204.5|4198.5|27
1727106390000|2024-09-23 15:46:30|4205.9|4199.9|4207|4201|4207|4201|4205.2|4199.2|22
1727106400000|2024-09-23 15:46:40|4207.4|4201.4|4207.4|4201.4|4207.9|4201.9|4207|4201|19
1727106410000|2024-09-23 15:46:50|4207|4201|4207.4|4201.4|4207.4|4201.4|4207|4201|4
1727106420000|2024-09-23 15:47:00|4207.9|4201.9|4212.9|4206.9|4212.9|4206.9|4207.4|4201.4|116
1727106430000|2024-09-23 15:47:10|4213.6|4207.6|4212|4206|4213.6|4207.6|4212|4206|28
1727106440000|2024-09-23 15:47:20|4211.9|4205.9|4213.9|4207.9|4214.9|4208.9|4211.9|4205.9|11
1727106450000|2024-09-23 15:47:30|4213|4207|4213.9|4207.9|4213.9|4207.9|4213|4207|10
1727106460000|2024-09-23 15:47:40|4214.7|4208.7|4215|4209|4215.9|4209.9|4214.5|4208.5|13
1727106470000|2024-09-23 15:47:50|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214|4208|16
1727106480000|2024-09-23 15:48:00|||||||||2
1727106490000|2024-09-23 15:48:10|||||||||4
1727106500000|2024-09-23 15:48:20|4213.9|4207.9|4213.9|4207.9|4214|4208|4213.9|4207.9|10
1727106510000|2024-09-23 15:48:30|4213.2|4207.2|4213|4207|4213.9|4207.9|4213|4207|18
1727106520000|2024-09-23 15:48:40|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213|4207|5
1727106530000|2024-09-23 15:48:50|4214|4208|4217.9|4211.9|4217.9|4211.9|4214|4208|14
1727106540000|2024-09-23 15:49:00|4217.4|4211.4|4215.9|4209.9|4217.4|4211.4|4215.9|4209.9|12
1727106550000|2024-09-23 15:49:10|4216|4210|4215.9|4209.9|4216|4210|4215.9|4209.9|4
1727106560000|2024-09-23 15:49:20|4216|4210|4216.9|4210.9|4216.9|4210.9|4215.9|4209.9|7
1727106570000|2024-09-23 15:49:30|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|17
1727106590000|2024-09-23 15:49:50|4217.9|4211.9|4216.9|4210.9|4217.9|4211.9|4216.9|4210.9|442
1727106600000|2024-09-23 15:50:00|4215.9|4209.9|4216|4210|4216|4210|4215|4209|56
1727106610000|2024-09-23 15:50:10|4215.9|4209.9|4216.9|4210.9|4216.9|4210.9|4215.9|4209.9|9
1727106620000|2024-09-23 15:50:20|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|9
1727106630000|2024-09-23 15:50:30|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.5|4212.5|5
1727106640000|2024-09-23 15:50:40|4218.5|4212.5|4217.9|4211.9|4218.5|4212.5|4217.9|4211.9|14
1727106650000|2024-09-23 15:50:50|4218|4212|4218|4212|4218|4212|4217.9|4211.9|0
1727106660000|2024-09-23 15:51:00|4217.9|4211.9|4217|4211|4217.9|4211.9|4217|4211|12
1727106670000|2024-09-23 15:51:10|4217.9|4211.9|4217.9|4211.9|4218|4212|4217.9|4211.9|10
1727106680000|2024-09-23 15:51:20|4218|4212|4218|4212|4218|4212|4217.4|4211.4|14
1727106690000|2024-09-23 15:51:30|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|215
1727106700000|2024-09-23 15:51:40|||||||||106
1727106710000|2024-09-23 15:51:50|4219|4213|4221|4215|4221|4215|4218.9|4212.9|27
1727106720000|2024-09-23 15:52:00|4221.9|4215.9|4221.9|4215.9|4222|4216|4221.9|4215.9|116
1727106730000|2024-09-23 15:52:10|4222|4216|4222|4216|4222|4216|4222|4216|4
1727106740000|2024-09-23 15:52:20|4221.9|4215.9|4221|4215|4222|4216|4221|4215|17
1727106750000|2024-09-23 15:52:30|4221.9|4215.9|4221|4215|4222|4216|4220|4214|80
1727106760000|2024-09-23 15:52:40|||||||||2
1727106770000|2024-09-23 15:52:50|4221.2|4215.2|4221|4215|4221.2|4215.2|4221|4215|4
1727106780000|2024-09-23 15:53:00|4220.9|4214.9|4220.9|4214.9|4221|4215|4220.5|4214.5|23
1727106790000|2024-09-23 15:53:10|4221.9|4215.9|4222.9|4216.9|4222.9|4216.9|4221.9|4215.9|21
1727106800000|2024-09-23 15:53:20|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|13
1727106810000|2024-09-23 15:53:30|4222.2|4216.2|4222.9|4216.9|4222.9|4216.9|4222.2|4216.2|4
1727106820000|2024-09-23 15:53:40|4222|4216|4222.9|4216.9|4222.9|4216.9|4222|4216|8
1727106830000|2024-09-23 15:53:50|||||||||6
1727106840000|2024-09-23 15:54:00|4223.6|4217.6|4222.9|4216.9|4224|4218|4222.4|4216.4|27
1727106850000|2024-09-23 15:54:10|4223|4217|4221.9|4215.9|4223|4217|4221.9|4215.9|7
1727106860000|2024-09-23 15:54:20|4222|4216|4219.9|4213.9|4222|4216|4219.9|4213.9|19
1727106870000|2024-09-23 15:54:30|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|6
1727106880000|2024-09-23 15:54:40|4219|4213|4219.9|4213.9|4219.9|4213.9|4218.9|4212.9|7
1727106890000|2024-09-23 15:54:50|4219.4|4213.4|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|6
1727106900000|2024-09-23 15:55:00|4218.9|4212.9|4221.4|4215.4|4221.4|4215.4|4218.9|4212.9|97
1727106910000|2024-09-23 15:55:10|4220.9|4214.9|4220.9|4214.9|4221.4|4215.4|4220.4|4214.4|33
1727106920000|2024-09-23 15:55:20|4221|4215|4220.9|4214.9|4221|4215|4220.5|4214.5|16
1727106930000|2024-09-23 15:55:30|4221|4215|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|7
1727106940000|2024-09-23 15:55:40|4220|4214|4218.9|4212.9|4221|4215|4218.9|4212.9|28
1727106950000|2024-09-23 15:55:50|4218.7|4212.7|4216.9|4210.9|4218.9|4212.9|4216.9|4210.9|17
1727106960000|2024-09-23 15:56:00|4215.9|4209.9|4215.4|4209.4|4216|4210|4215|4209|54
1727106970000|2024-09-23 15:56:10|4215|4209|4215.9|4209.9|4215.9|4209.9|4214.9|4208.9|14
1727106980000|2024-09-23 15:56:20|||||||||1
1727106990000|2024-09-23 15:56:30|4216.9|4210.9|4217.9|4211.9|4217.9|4211.9|4216.9|4210.9|5
1727107000000|2024-09-23 15:56:40|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4
1727107010000|2024-09-23 15:56:50|||||||||5
1727107020000|2024-09-23 15:57:00|||||||||2
1727107030000|2024-09-23 15:57:10|4217.9|4211.9|4217.9|4211.9|4218|4212|4217.9|4211.9|26
1727107040000|2024-09-23 15:57:20|4218.4|4212.4|4218.9|4212.9|4219|4213|4218.4|4212.4|7
1727107050000|2024-09-23 15:57:30|4218|4212|4217.9|4211.9|4218|4212|4217.9|4211.9|87
1727107060000|2024-09-23 15:57:40|4218|4212|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|7
1727107070000|2024-09-23 15:57:50|4219.1|4213.1|4218.6|4212.6|4219.7|4213.7|4218.6|4212.6|24
1727107080000|2024-09-23 15:58:00|4217.7|4211.7|4217.6|4211.6|4217.7|4211.7|4217.6|4211.6|5
1727107090000|2024-09-23 15:58:10|4216.7|4210.7|4213.6|4207.6|4217.6|4211.6|4213.6|4207.6|81
1727107100000|2024-09-23 15:58:20|4214.1|4208.1|4214.1|4208.1|4214.6|4208.6|4213.7|4207.7|4
1727107110000|2024-09-23 15:58:30|4214.4|4208.4|4215.7|4209.7|4215.7|4209.7|4214.4|4208.4|1
1727107120000|2024-09-23 15:58:40|4215.6|4209.6|4215.7|4209.7|4215.7|4209.7|4215.6|4209.6|1
1727107130000|2024-09-23 15:58:50|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4215.7|4209.7|10
1727107140000|2024-09-23 15:59:00|4216.2|4210.2|4216.6|4210.6|4216.6|4210.6|4216.2|4210.2|4
1727107150000|2024-09-23 15:59:10|4216.2|4210.2|4216.6|4210.6|4216.6|4210.6|4216.2|4210.2|1
1727107160000|2024-09-23 15:59:20|4215.9|4209.9|4215.7|4209.7|4215.9|4209.9|4214.9|4208.9|14
1727107170000|2024-09-23 15:59:30|4216.1|4210.1|4216.6|4210.6|4216.6|4210.6|4215.7|4209.7|10
1727107180000|2024-09-23 15:59:40|4215.6|4209.6|4215.7|4209.7|4216.6|4210.6|4215.6|4209.6|64
1727107190000|2024-09-23 15:59:50|4216.1|4210.1|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|11
1727107200000|2024-09-23 16:00:00|4216.2|4210.2|4215.2|4209.2|4216.2|4210.2|4213.7|4207.7|16
1727107210000|2024-09-23 16:00:10|4215.6|4209.6|4214.6|4208.6|4215.6|4209.6|4214.6|4208.6|5
1727107220000|2024-09-23 16:00:20|4214.7|4208.7|4214.7|4208.7|4215.1|4209.1|4214.6|4208.6|32
1727107230000|2024-09-23 16:00:30|4215.2|4209.2|4215.6|4209.6|4215.6|4209.6|4214.7|4208.7|6
1727107240000|2024-09-23 16:00:40|4215.7|4209.7|4215.7|4209.7|4216.6|4210.6|4215.6|4209.6|143
1727107250000|2024-09-23 16:00:50|4216.2|4210.2|4215.7|4209.7|4216.6|4210.6|4215.6|4209.6|60
1727107260000|2024-09-23 16:01:00|4215.6|4209.6|4215.7|4209.7|4215.7|4209.7|4214.7|4208.7|18
1727107270000|2024-09-23 16:01:10|4215.4|4209.4|4214.9|4208.9|4215.7|4209.7|4214.7|4208.7|3
1727107280000|2024-09-23 16:01:20|4215.4|4209.4|4215.7|4209.7|4215.7|4209.7|4215.4|4209.4|4
1727107290000|2024-09-23 16:01:30|||||||||1
1727107300000|2024-09-23 16:01:40|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.7|4208.7|3
1727107310000|2024-09-23 16:01:50|4215.4|4209.4|4216.6|4210.6|4216.6|4210.6|4215.4|4209.4|9
1727107320000|2024-09-23 16:02:00|4216.2|4210.2|4216.7|4210.7|4216.9|4210.9|4216.2|4210.2|15
1727107330000|2024-09-23 16:02:10|4214.9|4208.9|4214|4208|4215|4209|4213.9|4207.9|195
1727107340000|2024-09-23 16:02:20|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|2
1727107350000|2024-09-23 16:02:30|4214.9|4208.9|4214|4208|4214.9|4208.9|4214|4208|32
1727107360000|2024-09-23 16:02:40|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214|4208|12
1727107370000|2024-09-23 16:02:50|4214.4|4208.4|4214.9|4208.9|4215|4209|4214|4208|8
1727107380000|2024-09-23 16:03:00|4215|4209|4215|4209|4215|4209|4214.9|4208.9|18
1727107390000|2024-09-23 16:03:10|4214.9|4208.9|4213.9|4207.9|4215|4209|4213.9|4207.9|4
1727107400000|2024-09-23 16:03:20|4212|4206|4213|4207|4213|4207|4212|4206|11
1727107410000|2024-09-23 16:03:30|4213.5|4207.5|4214|4208|4214|4208|4213.5|4207.5|11
1727107420000|2024-09-23 16:03:40|4213.9|4207.9|4213|4207|4213.9|4207.9|4213|4207|11
1727107430000|2024-09-23 16:03:50|4213.5|4207.5|4214|4208|4214|4208|4213.5|4207.5|5
1727107440000|2024-09-23 16:04:00|4213.2|4207.2|4214.9|4208.9|4215|4209|4213|4207|21
1727107450000|2024-09-23 16:04:10|4214|4208|4213.5|4207.5|4214|4208|4213.2|4207.2|211
1727107460000|2024-09-23 16:04:20|4213.2|4207.2|4213|4207|4213.5|4207.5|4213|4207|10
1727107470000|2024-09-23 16:04:30|4213.2|4207.2|4213|4207|4213.5|4207.5|4213|4207|5
1727107480000|2024-09-23 16:04:40|||||||||2
1727107490000|2024-09-23 16:04:50|4212.5|4206.5|4212.2|4206.2|4212.5|4206.5|4212.2|4206.2|15
1727107500000|2024-09-23 16:05:00|4212|4206|4214|4208|4214|4208|4212|4206|32
1727107510000|2024-09-23 16:05:10|4213.2|4207.2|4213.9|4207.9|4213.9|4207.9|4213.2|4207.2|7
1727107520000|2024-09-23 16:05:20|4214|4208|4214|4208|4214.2|4208.2|4214|4208|7
1727107530000|2024-09-23 16:05:30|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.2|4207.2|31
1727107540000|2024-09-23 16:05:40|4213.5|4207.5|4214|4208|4215.2|4209.2|4213.2|4207.2|237
1727107550000|2024-09-23 16:05:50|4213.9|4207.9|4214|4208|4214.5|4208.5|4213.9|4207.9|37
1727107560000|2024-09-23 16:06:00|4214.2|4208.2|4214|4208|4214.2|4208.2|4214|4208|9
1727107570000|2024-09-23 16:06:10|4214.2|4208.2|4214.2|4208.2|4215|4209|4214.2|4208.2|19
1727107580000|2024-09-23 16:06:20|||||||||3
1727107590000|2024-09-23 16:06:30|4214|4208|4213.2|4207.2|4214|4208|4213.2|4207.2|15
1727107600000|2024-09-23 16:06:40|4213|4207|4213|4207|4213|4207|4212.9|4206.9|7
1727107610000|2024-09-23 16:06:50|||||||||7
1727107620000|2024-09-23 16:07:00|||||||||3
1727107630000|2024-09-23 16:07:10|4213.2|4207.2|4214.5|4208.5|4214.5|4208.5|4213.2|4207.2|33
1727107640000|2024-09-23 16:07:20|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4213.5|4207.5|6
1727107650000|2024-09-23 16:07:30|4214.5|4208.5|4214.2|4208.2|4214.5|4208.5|4214.2|4208.2|9
1727107660000|2024-09-23 16:07:40|||||||||3
1727107670000|2024-09-23 16:07:50|||||||||1
1727107680000|2024-09-23 16:08:00|4213.2|4207.2|4212|4206|4213.2|4207.2|4211.2|4205.2|51
1727107690000|2024-09-23 16:08:10|4212.2|4206.2|4212|4206|4212.2|4206.2|4212|4206|19
1727107700000|2024-09-23 16:08:20|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212|4206|2
1727107710000|2024-09-23 16:08:30|4211.2|4205.2|4211.4|4205.4|4212|4206|4211.2|4205.2|21
1727107720000|2024-09-23 16:08:40|4211.5|4205.5|4211.4|4205.4|4211.5|4205.5|4211.4|4205.4|1
1727107730000|2024-09-23 16:08:50|4211.2|4205.2|4210.5|4204.5|4211.2|4205.2|4210.5|4204.5|7
1727107740000|2024-09-23 16:09:00|4208.5|4202.5|4207.9|4201.9|4209.4|4203.4|4207.9|4201.9|24
1727107750000|2024-09-23 16:09:10|4208|4202|4208.2|4202.2|4208.5|4202.5|4207.9|4201.9|4
1727107760000|2024-09-23 16:09:20|4208.4|4202.4|4206.9|4200.9|4208.5|4202.5|4206.9|4200.9|25
1727107770000|2024-09-23 16:09:30|4206.5|4200.5|4207.4|4201.4|4207.4|4201.4|4206.4|4200.4|8
1727107780000|2024-09-23 16:09:40|4206.5|4200.5|4206.5|4200.5|4207.2|4201.2|4206.5|4200.5|25
1727107790000|2024-09-23 16:09:50|4206.9|4200.9|4208.4|4202.4|4208.5|4202.5|4206.9|4200.9|43
1727107800000|2024-09-23 16:10:00|4208.2|4202.2|4207.4|4201.4|4208.2|4202.2|4207.4|4201.4|12
1727107810000|2024-09-23 16:10:10|4208.4|4202.4|4207.4|4201.4|4208.4|4202.4|4207.4|4201.4|3
1727107820000|2024-09-23 16:10:20|4206.5|4200.5|4206.5|4200.5|4207.4|4201.4|4206.4|4200.4|19
1727107830000|2024-09-23 16:10:30|4206.4|4200.4|4205.5|4199.5|4206.5|4200.5|4205.5|4199.5|21
1727107840000|2024-09-23 16:10:40|4206.4|4200.4|4206.5|4200.5|4206.5|4200.5|4206.4|4200.4|12
1727107850000|2024-09-23 16:10:50|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|36
1727107860000|2024-09-23 16:11:00|4206.2|4200.2|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|25
1727107870000|2024-09-23 16:11:10|4206.9|4200.9|4205.5|4199.5|4206.9|4200.9|4205.5|4199.5|7
1727107880000|2024-09-23 16:11:20|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|9
1727107900000|2024-09-23 16:11:40|||||||||10
1727107910000|2024-09-23 16:11:50|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4204.4|4198.4|22
1727107920000|2024-09-23 16:12:00|4204.9|4198.9|4204.5|4198.5|4205.2|4199.2|4204.4|4198.4|8
1727107930000|2024-09-23 16:12:10|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|5
1727107940000|2024-09-23 16:12:20|4204.4|4198.4|4204.2|4198.2|4204.4|4198.4|4204.2|4198.2|13
1727107950000|2024-09-23 16:12:30|4204.4|4198.4|4203.4|4197.4|4204.5|4198.5|4203.4|4197.4|54
1727107960000|2024-09-23 16:12:40|4203.2|4197.2|4204.4|4198.4|4204.4|4198.4|4203.2|4197.2|17
1727107970000|2024-09-23 16:12:50|4204.2|4198.2|4202.9|4196.9|4204.4|4198.4|4202.5|4196.5|13
1727107980000|2024-09-23 16:13:00|4202.5|4196.5|4201.4|4195.4|4202.5|4196.5|4201.2|4195.2|36
1727107990000|2024-09-23 16:13:10|4201.2|4195.2|4202.4|4196.4|4202.4|4196.4|4201.2|4195.2|10
1727108000000|2024-09-23 16:13:20|4202.2|4196.2|4202.4|4196.4|4202.4|4196.4|4202.2|4196.2|30
1727108010000|2024-09-23 16:13:30|4202.2|4196.2|4202.4|4196.4|4202.5|4196.5|4202.2|4196.2|8
1727108020000|2024-09-23 16:13:40|4202.9|4196.9|4204.4|4198.4|4204.7|4198.7|4202.9|4196.9|14
1727108030000|2024-09-23 16:13:50|4204.7|4198.7|4205.4|4199.4|4205.4|4199.4|4204.5|4198.5|16
1727108040000|2024-09-23 16:14:00|4205.2|4199.2|4203.4|4197.4|4205.2|4199.2|4203.4|4197.4|15
1727108050000|2024-09-23 16:14:10|4203.9|4197.9|4203.7|4197.7|4204.5|4198.5|4203.4|4197.4|20
1727108060000|2024-09-23 16:14:20|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|9
1727108070000|2024-09-23 16:14:30|4204.2|4198.2|4204.7|4198.7|4205.2|4199.2|4203.9|4197.9|18
1727108080000|2024-09-23 16:14:40|4204.4|4198.4|4204.4|4198.4|4204.5|4198.5|4203.5|4197.5|11
1727108090000|2024-09-23 16:14:50|4204.5|4198.5|4204.4|4198.4|4204.5|4198.5|4204.4|4198.4|16
1727108100000|2024-09-23 16:15:00|4204.2|4198.2|4204.4|4198.4|4204.4|4198.4|4204.2|4198.2|3
1727108110000|2024-09-23 16:15:10|4203.5|4197.5|4201.4|4195.4|4203.5|4197.5|4201.4|4195.4|18
1727108120000|2024-09-23 16:15:20|4200.4|4194.4|4200.4|4194.4|4201.2|4195.2|4200.4|4194.4|28
1727108130000|2024-09-23 16:15:30|4200.5|4194.5|4201.5|4195.5|4202.4|4196.4|4200.5|4194.5|8
1727108140000|2024-09-23 16:15:40|4201.4|4195.4|4198.5|4192.5|4201.4|4195.4|4198.5|4192.5|19
1727108150000|2024-09-23 16:15:50|4196.9|4190.9|4196.4|4190.4|4197.4|4191.4|4196.2|4190.2|16
1727108160000|2024-09-23 16:16:00|4197.2|4191.2|4196.9|4190.9|4197.4|4191.4|4196.9|4190.9|19
1727108170000|2024-09-23 16:16:10|4196.5|4190.5|4195.2|4189.2|4196.5|4190.5|4195.2|4189.2|25
1727108180000|2024-09-23 16:16:20|4195.5|4189.5|4194.7|4188.7|4195.7|4189.7|4194.7|4188.7|11
1727108190000|2024-09-23 16:16:30|4194.8|4188.8|4195.7|4189.7|4195.7|4189.7|4194.8|4188.8|10
1727108200000|2024-09-23 16:16:40|4196.5|4190.5|4197.7|4191.7|4197.7|4191.7|4195.8|4189.8|28
1727108210000|2024-09-23 16:16:50|4197.8|4191.8|4197.7|4191.7|4197.8|4191.8|4197.5|4191.5|8
1727108220000|2024-09-23 16:17:00|4197.5|4191.5|4195.8|4189.8|4197.5|4191.5|4195.8|4189.8|20
1727108230000|2024-09-23 16:17:10|4196.7|4190.7|4196.7|4190.7|4196.8|4190.8|4195.8|4189.8|49
1727108240000|2024-09-23 16:17:20|4196.8|4190.8|4196.8|4190.8|4197.8|4191.8|4196.8|4190.8|9
1727108250000|2024-09-23 16:17:30|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.5|4190.5|6
1727108260000|2024-09-23 16:17:40|||||||||17
1727108270000|2024-09-23 16:17:50|4196.2|4190.2|4197.7|4191.7|4197.7|4191.7|4195.8|4189.8|33
1727108280000|2024-09-23 16:18:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|8
1727108290000|2024-09-23 16:18:10|4197.8|4191.8|4198.2|4192.2|4198.2|4192.2|4197.8|4191.8|16
1727108300000|2024-09-23 16:18:20|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4197.8|4191.8|13
1727108310000|2024-09-23 16:18:30|4198.5|4192.5|4197.7|4191.7|4198.5|4192.5|4197.7|4191.7|8
1727108320000|2024-09-23 16:18:40|4198.2|4192.2|4200.7|4194.7|4200.8|4194.8|4198.2|4192.2|39
1727108330000|2024-09-23 16:18:50|4199.7|4193.7|4198.8|4192.8|4199.8|4193.8|4198.8|4192.8|16
1727108340000|2024-09-23 16:19:00|4198.2|4192.2|4197.5|4191.5|4198.2|4192.2|4196.8|4190.8|24
1727108350000|2024-09-23 16:19:10|4196.7|4190.7|4197.7|4191.7|4197.7|4191.7|4196.2|4190.2|14
1727108360000|2024-09-23 16:19:20|4197.3|4191.3|4196.7|4190.7|4197.3|4191.3|4196.7|4190.7|4
1727108370000|2024-09-23 16:19:30|4197|4191|4197.7|4191.7|4197.7|4191.7|4197|4191|15
1727108380000|2024-09-23 16:19:40|4197.8|4191.8|4199.2|4193.2|4199.7|4193.7|4197.7|4191.7|15
1727108390000|2024-09-23 16:19:50|4199.7|4193.7|4198.5|4192.5|4199.7|4193.7|4198.5|4192.5|5
1727108400000|2024-09-23 16:20:00|4197.7|4191.7|4198.7|4192.7|4198.7|4192.7|4197.7|4191.7|11
1727108410000|2024-09-23 16:20:10|4198.8|4192.8|4198.7|4192.7|4199.2|4193.2|4198.7|4192.7|6
1727108420000|2024-09-23 16:20:20|4199|4193|4197.7|4191.7|4199.2|4193.2|4197.7|4191.7|24
1727108430000|2024-09-23 16:20:30|4197.3|4191.3|4197.2|4191.2|4197.7|4191.7|4196.7|4190.7|17
1727108440000|2024-09-23 16:20:40|4196.8|4190.8|4195.8|4189.8|4196.8|4190.8|4195.8|4189.8|12
1727108450000|2024-09-23 16:20:50|||||||||1
1727108460000|2024-09-23 16:21:00|||||||||2
1727108470000|2024-09-23 16:21:10|||||||||6
1727108480000|2024-09-23 16:21:20|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|9
1727108490000|2024-09-23 16:21:30|4195|4189|4195|4189|4195|4189|4194.1|4188.1|60
1727108500000|2024-09-23 16:21:40|4195.1|4189.1|4195|4189|4195.1|4189.1|4195|4189|12
1727108510000|2024-09-23 16:21:50|||||||||7
1727108520000|2024-09-23 16:22:00|4194.1|4188.1|4193|4187|4194.1|4188.1|4192|4186|67
1727108530000|2024-09-23 16:22:10|4192.8|4186.8|4191.8|4185.8|4192.8|4186.8|4191.8|4185.8|8
1727108540000|2024-09-23 16:22:20|4191.5|4185.5|4191|4185|4192|4186|4190.8|4184.8|22
1727108550000|2024-09-23 16:22:30|4190.8|4184.8|4191|4185|4191|4185|4190|4184|24
1727108560000|2024-09-23 16:22:40|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4
1727108570000|2024-09-23 16:22:50|4191.8|4185.8|4190.8|4184.8|4191.8|4185.8|4190.8|4184.8|14
1727108580000|2024-09-23 16:23:00|4190|4184|4190.8|4184.8|4190.8|4184.8|4190|4184|10
1727108590000|2024-09-23 16:23:10|4191|4185|4189.8|4183.8|4191.5|4185.5|4189.8|4183.8|17
1727108600000|2024-09-23 16:23:20|4190|4184|4189.8|4183.8|4190.1|4184.1|4189.8|4183.8|11
1727108610000|2024-09-23 16:23:30|4188.8|4182.8|4189.8|4183.8|4189.8|4183.8|4188.8|4182.8|25
1727108620000|2024-09-23 16:23:40|4190|4184|4189.8|4183.8|4190|4184|4189.8|4183.8|0
1727108630000|2024-09-23 16:23:50|4190|4184|4189.8|4183.8|4190|4184|4189.8|4183.8|12
1727108640000|2024-09-23 16:24:00|4190|4184|4191.3|4185.3|4191.8|4185.8|4189.8|4183.8|42
1727108650000|2024-09-23 16:24:10|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.1|4185.1|9
1727108660000|2024-09-23 16:24:20|4191.1|4185.1|4191|4185|4191.1|4185.1|4191|4185|4
1727108670000|2024-09-23 16:24:30|||||||||1
1727108680000|2024-09-23 16:24:40|||||||||4
1727108690000|2024-09-23 16:24:50|4191.3|4185.3|4193|4187|4193|4187|4191.3|4185.3|19
1727108700000|2024-09-23 16:25:00|4192.8|4186.8|4190.8|4184.8|4192.8|4186.8|4190.8|4184.8|18
1727108710000|2024-09-23 16:25:10|4190.5|4184.5|4188.8|4182.8|4190.5|4184.5|4188.8|4182.8|11
1727108720000|2024-09-23 16:25:20|4189.5|4183.5|4188.8|4182.8|4189.5|4183.5|4188.8|4182.8|19
1727108730000|2024-09-23 16:25:30|4189|4183|4188.8|4182.8|4189|4183|4188.8|4182.8|3
1727108740000|2024-09-23 16:25:40|4189|4183|4188.8|4182.8|4189.8|4183.8|4188.8|4182.8|22
1727108750000|2024-09-23 16:25:50|||||||||1
1727108760000|2024-09-23 16:26:00|4188.5|4182.5|4188.8|4182.8|4189|4183|4188.5|4182.5|17
1727108770000|2024-09-23 16:26:10|4189|4183|4189.8|4183.8|4190|4184|4189|4183|17
1727108780000|2024-09-23 16:26:20|4189|4183|4188.8|4182.8|4189|4183|4188.7|4182.7|10
1727108790000|2024-09-23 16:26:30|4187.1|4181.1|4185.8|4179.8|4187.1|4181.1|4185.8|4179.8|19
1727108800000|2024-09-23 16:26:40|4186|4180|4185.8|4179.8|4186|4180|4185.8|4179.8|6
1727108810000|2024-09-23 16:26:50|||||||||2
1727108820000|2024-09-23 16:27:00|4186|4180|4187.8|4181.8|4188.1|4182.1|4186|4180|30
1727108830000|2024-09-23 16:27:10|4188|4182|4188|4182|4188|4182|4187.8|4181.8|3
1727108840000|2024-09-23 16:27:20|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4187.8|4181.8|21
1727108850000|2024-09-23 16:27:30|4188|4182|4188.8|4182.8|4189.8|4183.8|4188|4182|57
1727108860000|2024-09-23 16:27:40|||||||||7
1727108870000|2024-09-23 16:27:50|4188|4182|4188|4182|4188|4182|4188|4182|13
1727108880000|2024-09-23 16:28:00|4188.3|4182.3|4189.8|4183.8|4190.8|4184.8|4188.3|4182.3|14
1727108890000|2024-09-23 16:28:10|4190|4184|4190.8|4184.8|4190.8|4184.8|4189.8|4183.8|8
1727108900000|2024-09-23 16:28:20|||||||||9
1727108910000|2024-09-23 16:28:30|4190|4184|4190.8|4184.8|4190.8|4184.8|4190|4184|18
1727108920000|2024-09-23 16:28:40|4192.8|4186.8|4192.7|4186.7|4192.8|4186.8|4191.3|4185.3|54
1727108930000|2024-09-23 16:28:50|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|7
1727108940000|2024-09-23 16:29:00|4191.8|4185.8|4193.7|4187.7|4193.7|4187.7|4191.8|4185.8|17
1727108950000|2024-09-23 16:29:10|4193.5|4187.5|4193.5|4187.5|4193.7|4187.7|4193.5|4187.5|33
1727108960000|2024-09-23 16:29:20|4193.2|4187.2|4192.5|4186.5|4193.2|4187.2|4191.7|4185.7|17
1727108970000|2024-09-23 16:29:30|4192|4186|4192.5|4186.5|4192.7|4186.7|4192|4186|13
1727108980000|2024-09-23 16:29:40|4191.5|4185.5|4192.7|4186.7|4192.7|4186.7|4191.5|4185.5|5
1727108990000|2024-09-23 16:29:50|4192.5|4186.5|4193.5|4187.5|4193.5|4187.5|4192.5|4186.5|8
1727109000000|2024-09-23 16:30:00|4193.2|4187.2|4192.7|4186.7|4193.2|4187.2|4191.7|4185.7|9
1727109010000|2024-09-23 16:30:10|4193|4187|4191.5|4185.5|4193|4187|4190.7|4184.7|56
1727109020000|2024-09-23 16:30:20|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4191.9|4185.9|20
1727109030000|2024-09-23 16:30:30|4193.2|4187.2|4192.5|4186.5|4193.5|4187.5|4192.5|4186.5|68
1727109040000|2024-09-23 16:30:40|||||||||13
1727109050000|2024-09-23 16:30:50|||||||||3
1727109060000|2024-09-23 16:31:00|4192.2|4186.2|4190.7|4184.7|4192.2|4186.2|4190.7|4184.7|19
1727109070000|2024-09-23 16:31:10|4190.5|4184.5|4191.2|4185.2|4191.5|4185.5|4190.5|4184.5|4
1727109080000|2024-09-23 16:31:20|4191|4185|4190.5|4184.5|4191|4185|4190.5|4184.5|9
1727109090000|2024-09-23 16:31:30|4190.7|4184.7|4190|4184|4190.7|4184.7|4190|4184|11
1727109100000|2024-09-23 16:31:40|4190.4|4184.4|4188.7|4182.7|4190.4|4184.4|4188.7|4182.7|22
1727109110000|2024-09-23 16:31:50|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4
1727109120000|2024-09-23 16:32:00|4188.2|4182.2|4186|4180|4188.2|4182.2|4185.7|4179.7|40
1727109130000|2024-09-23 16:32:10|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4186|4180|33
1727109140000|2024-09-23 16:32:20|4187.2|4181.2|4187.7|4181.7|4187.8|4181.8|4187.2|4181.2|32
1727109150000|2024-09-23 16:32:30|4187.8|4181.8|4188.2|4182.2|4188.7|4182.7|4187.8|4181.8|14
1727109160000|2024-09-23 16:32:40|4188|4182|4186.5|4180.5|4188|4182|4186.5|4180.5|14
1727109170000|2024-09-23 16:32:50|4186.7|4180.7|4187.7|4181.7|4187.7|4181.7|4186.5|4180.5|21
1727109180000|2024-09-23 16:33:00|4187.5|4181.5|4185.7|4179.7|4187.5|4181.5|4185.7|4179.7|14
1727109190000|2024-09-23 16:33:10|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|6
1727109210000|2024-09-23 16:33:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|13
1727109220000|2024-09-23 16:33:40|4186.5|4180.5|4185.7|4179.7|4186.5|4180.5|4185.7|4179.7|8
1727109230000|2024-09-23 16:33:50|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4
1727109240000|2024-09-23 16:34:00|||||||||6
1727109250000|2024-09-23 16:34:10|||||||||4
1727109260000|2024-09-23 16:34:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.5|4179.5|9
1727109270000|2024-09-23 16:34:30|4185.5|4179.5|4187.7|4181.7|4188|4182|4185.5|4179.5|54
1727109280000|2024-09-23 16:34:40|4187.5|4181.5|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|4
1727109290000|2024-09-23 16:34:50|4186.8|4180.8|4187.5|4181.5|4187.5|4181.5|4186.7|4180.7|9
1727109300000|2024-09-23 16:35:00|4188.7|4182.7|4189.7|4183.7|4189.8|4183.8|4188.5|4182.5|36
1727109310000|2024-09-23 16:35:10|4189.5|4183.5|4187.5|4181.5|4189.5|4183.5|4187.5|4181.5|25
1727109320000|2024-09-23 16:35:20|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4187|4181|5
1727109330000|2024-09-23 16:35:30|4188.5|4182.5|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|20
1727109340000|2024-09-23 16:35:40|4186.7|4180.7|4185.5|4179.5|4186.7|4180.7|4185.5|4179.5|11
1727109350000|2024-09-23 16:35:50|4185.7|4179.7|4185.5|4179.5|4186.7|4180.7|4185.5|4179.5|12
1727109360000|2024-09-23 16:36:00|4185|4179|4184.7|4178.7|4185|4179|4183.8|4177.8|12
1727109370000|2024-09-23 16:36:10|4185.3|4179.3|4184.5|4178.5|4185.3|4179.3|4184.5|4178.5|10
1727109380000|2024-09-23 16:36:20|4184.7|4178.7|4185.2|4179.2|4185.5|4179.5|4184.7|4178.7|7
1727109390000|2024-09-23 16:36:30|4184.8|4178.8|4186.5|4180.5|4186.5|4180.5|4184.8|4178.8|12
1727109400000|2024-09-23 16:36:40|4186.7|4180.7|4185|4179|4186.7|4180.7|4184.7|4178.7|10
1727109410000|2024-09-23 16:36:50|4184.7|4178.7|4183.8|4177.8|4184.7|4178.7|4183.8|4177.8|9
1727109420000|2024-09-23 16:37:00|4183.5|4177.5|4184.2|4178.2|4184.7|4178.7|4183.5|4177.5|46
1727109430000|2024-09-23 16:37:10|4184.5|4178.5|4184|4178|4184.5|4178.5|4184|4178|11
1727109440000|2024-09-23 16:37:20|4184.5|4178.5|4183.7|4177.7|4184.5|4178.5|4183.7|4177.7|7
1727109450000|2024-09-23 16:37:30|4184|4178|4184.2|4178.2|4184.5|4178.5|4184|4178|7
1727109460000|2024-09-23 16:37:40|4184.5|4178.5|4184.2|4178.2|4184.5|4178.5|4183.8|4177.8|22
1727109470000|2024-09-23 16:37:50|||||||||5
1727109480000|2024-09-23 16:38:00|4183.8|4177.8|4182|4176|4183.8|4177.8|4182|4176|16
1727109490000|2024-09-23 16:38:10|4181.7|4175.7|4182.7|4176.7|4182.7|4176.7|4181.5|4175.5|34
1727109500000|2024-09-23 16:38:20|4182.5|4176.5|4181.7|4175.7|4182.7|4176.7|4181.7|4175.7|40
1727109510000|2024-09-23 16:38:30|4181.5|4175.5|4181.7|4175.7|4181.7|4175.7|4181.5|4175.5|5
1727109520000|2024-09-23 16:38:40|4181.8|4175.8|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|24
1727109530000|2024-09-23 16:38:50|||||||||16
1727109540000|2024-09-23 16:39:00|4182.8|4176.8|4182.7|4176.7|4182.8|4176.8|4182.7|4176.7|15
1727109550000|2024-09-23 16:39:10|4182.5|4176.5|4183.3|4177.3|4183.7|4177.7|4182.5|4176.5|12
1727109560000|2024-09-23 16:39:20|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|6
1727109570000|2024-09-23 16:39:30|4183.7|4177.7|4184.2|4178.2|4184.7|4178.7|4183.7|4177.7|13
1727109580000|2024-09-23 16:39:40|4184.5|4178.5|4185.7|4179.7|4185.7|4179.7|4184.2|4178.2|8
1727109590000|2024-09-23 16:39:50|4185.2|4179.2|4184.2|4178.2|4185.2|4179.2|4184.2|4178.2|17
1727109600000|2024-09-23 16:40:00|4184.7|4178.7|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|15
1727109610000|2024-09-23 16:40:10|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4
1727109620000|2024-09-23 16:40:20|4184.7|4178.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|35
1727109630000|2024-09-23 16:40:30|4184.5|4178.5|4183.7|4177.7|4184.7|4178.7|4183.5|4177.5|27
1727109640000|2024-09-23 16:40:40|4183.8|4177.8|4184.7|4178.7|4184.7|4178.7|4183.7|4177.7|14
1727109650000|2024-09-23 16:40:50|4184.3|4178.3|4185.3|4179.3|4185.3|4179.3|4184.2|4178.2|12
1727109660000|2024-09-23 16:41:00|4185.7|4179.7|4184.8|4178.8|4186.7|4180.7|4184.8|4178.8|25
1727109670000|2024-09-23 16:41:10|4185.2|4179.2|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|4
1727109680000|2024-09-23 16:41:20|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|35
1727109690000|2024-09-23 16:41:30|4184.2|4178.2|4185.7|4179.7|4185.7|4179.7|4184.2|4178.2|3
1727109700000|2024-09-23 16:41:40|||||||||3
1727109710000|2024-09-23 16:41:50|||||||||5
1727109720000|2024-09-23 16:42:00|4185.5|4179.5|4186|4180|4186.3|4180.3|4184.7|4178.7|75
1727109730000|2024-09-23 16:42:10|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4185.8|4179.8|3
1727109740000|2024-09-23 16:42:20|4185.8|4179.8|4186.7|4180.7|4186.7|4180.7|4185.8|4179.8|8
1727109750000|2024-09-23 16:42:30|4186.2|4180.2|4185.8|4179.8|4186.7|4180.7|4185.8|4179.8|6
1727109760000|2024-09-23 16:42:40|4186.2|4180.2|4185.8|4179.8|4186.2|4180.2|4185.8|4179.8|4
1727109770000|2024-09-23 16:42:50|4185.7|4179.7|4183.7|4177.7|4185.7|4179.7|4183.7|4177.7|25
1727109780000|2024-09-23 16:43:00|4183.8|4177.8|4181.2|4175.2|4183.8|4177.8|4181.2|4175.2|23
1727109790000|2024-09-23 16:43:10|4180.8|4174.8|4181.7|4175.7|4181.8|4175.8|4180.8|4174.8|17
1727109800000|2024-09-23 16:43:20|4181.8|4175.8|4182.3|4176.3|4182.7|4176.7|4181.7|4175.7|8
1727109810000|2024-09-23 16:43:30|4182.7|4176.7|4179.8|4173.8|4182.7|4176.7|4179.8|4173.8|43
1727109820000|2024-09-23 16:43:40|4181|4175|4180|4174|4181|4175|4180|4174|30
1727109830000|2024-09-23 16:43:50|4180.5|4174.5|4180|4174|4180.5|4174.5|4180|4174|11
1727109840000|2024-09-23 16:44:00|4180.5|4174.5|4181.5|4175.5|4182|4176|4179.8|4173.8|22
1727109850000|2024-09-23 16:44:10|4181.8|4175.8|4183|4177|4183|4177|4181.1|4175.1|25
1727109860000|2024-09-23 16:44:20|4183.1|4177.1|4183|4177|4183.1|4177.1|4183|4177|4
1727109870000|2024-09-23 16:44:30|4182.6|4176.6|4182.6|4176.6|4183|4177|4182.6|4176.6|14
1727109880000|2024-09-23 16:44:40|4182.5|4176.5|4182.5|4176.5|4182.6|4176.6|4182.1|4176.1|3
1727109890000|2024-09-23 16:44:50|4182.8|4176.8|4181.6|4175.6|4183|4177|4181.1|4175.1|10
1727109900000|2024-09-23 16:45:00|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|8
1727109910000|2024-09-23 16:45:10|4179.8|4173.8|4179|4173|4180|4174|4179|4173|13
1727109920000|2024-09-23 16:45:20|4178.8|4172.8|4178.1|4172.1|4179|4173|4178.1|4172.1|6
1727109930000|2024-09-23 16:45:30|||||||||11
1727109940000|2024-09-23 16:45:40|4178|4172|4178|4172|4178|4172|4178|4172|6
1727109950000|2024-09-23 16:45:50|4178.1|4172.1|4179|4173|4179|4173|4178.1|4172.1|11
1727109960000|2024-09-23 16:46:00|||||||||12
1727109970000|2024-09-23 16:46:10|4178.1|4172.1|4178|4172|4179.1|4173.1|4178|4172|23
1727109980000|2024-09-23 16:46:20|4178.1|4172.1|4178|4172|4178.1|4172.1|4178|4172|4
1727109990000|2024-09-23 16:46:30|4178.5|4172.5|4179|4173|4179.1|4173.1|4178.1|4172.1|19
1727110000000|2024-09-23 16:46:40|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179|4173|1
1727110010000|2024-09-23 16:46:50|4179|4173|4179|4173|4179.1|4173.1|4178.8|4172.8|3
1727110020000|2024-09-23 16:47:00|4178.6|4172.6|4179|4173|4179.1|4173.1|4178|4172|14
1727110030000|2024-09-23 16:47:10|4178.8|4172.8|4178|4172|4178.8|4172.8|4178|4172|9
1727110040000|2024-09-23 16:47:20|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|7
1727110050000|2024-09-23 16:47:30|4178.3|4172.3|4178|4172|4178.3|4172.3|4177.8|4171.8|11
1727110060000|2024-09-23 16:47:40|4178.3|4172.3|4178.3|4172.3|4178.8|4172.8|4178|4172|7
1727110070000|2024-09-23 16:47:50|4178.8|4172.8|4179|4173|4179|4173|4178.8|4172.8|5
1727110080000|2024-09-23 16:48:00|||||||||28
1727110090000|2024-09-23 16:48:10|4179.1|4173.1|4179|4173|4179.1|4173.1|4179|4173|4
1727110100000|2024-09-23 16:48:20|4178.8|4172.8|4177.8|4171.8|4178.8|4172.8|4177.8|4171.8|23
1727110110000|2024-09-23 16:48:30|4178|4172|4179.1|4173.1|4179.1|4173.1|4178|4172|19
1727110120000|2024-09-23 16:48:40|4179|4173|4183|4177|4183|4177|4179|4173|90
1727110130000|2024-09-23 16:48:50|||||||||11
1727110140000|2024-09-23 16:49:00|4182.1|4176.1|4182.1|4176.1|4183.1|4177.1|4182.1|4176.1|33
1727110150000|2024-09-23 16:49:10|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|5
1727110160000|2024-09-23 16:49:20|4183|4177|4183|4177|4183|4177|4183|4177|9
1727110170000|2024-09-23 16:49:30|4182.8|4176.8|4183|4177|4183|4177|4182.8|4176.8|11
1727110180000|2024-09-23 16:49:40|4182.8|4176.8|4182|4176|4183|4177|4182|4176|16
1727110190000|2024-09-23 16:49:50|4182.3|4176.3|4182.8|4176.8|4183.8|4177.8|4182.3|4176.3|22
1727110200000|2024-09-23 16:50:00|4182|4176|4181.8|4175.8|4182|4176|4181.1|4175.1|22
1727110210000|2024-09-23 16:50:10|4182|4176|4182|4176|4182|4176|4181.8|4175.8|1
1727110220000|2024-09-23 16:50:20|4181.8|4175.8|4182|4176|4182|4176|4181.8|4175.8|5
1727110230000|2024-09-23 16:50:30|4181.8|4175.8|4182.8|4176.8|4182.8|4176.8|4181.1|4175.1|35
1727110240000|2024-09-23 16:50:40|4182.3|4176.3|4181.8|4175.8|4182.8|4176.8|4181.8|4175.8|20
1727110250000|2024-09-23 16:50:50|4182|4176|4182.8|4176.8|4182.8|4176.8|4181.8|4175.8|10
1727110260000|2024-09-23 16:51:00|4182|4176|4180.8|4174.8|4182.8|4176.8|4180|4174|38
1727110270000|2024-09-23 16:51:10|4180.5|4174.5|4180.8|4174.8|4180.8|4174.8|4180.5|4174.5|18
1727110280000|2024-09-23 16:51:20|4181|4175|4180.8|4174.8|4181|4175|4180.8|4174.8|5
1727110290000|2024-09-23 16:51:30|4180.5|4174.5|4180.8|4174.8|4180.8|4174.8|4180.5|4174.5|6
1727110300000|2024-09-23 16:51:40|4180.5|4174.5|4179.8|4173.8|4180.5|4174.5|4179.8|4173.8|16
1727110310000|2024-09-23 16:51:50|4180|4174|4180.5|4174.5|4180.5|4174.5|4179.8|4173.8|30
1727110320000|2024-09-23 16:52:00|4180.1|4174.1|4180|4174|4180.8|4174.8|4179.8|4173.8|10
1727110330000|2024-09-23 16:52:10|4179.8|4173.8|4181|4175|4181|4175|4179.8|4173.8|29
1727110340000|2024-09-23 16:52:20|4180.8|4174.8|4181|4175|4181|4175|4180.8|4174.8|5
1727110350000|2024-09-23 16:52:30|4180.8|4174.8|4181|4175|4181|4175|4180.8|4174.8|5
1727110360000|2024-09-23 16:52:40|4181.8|4175.8|4182|4176|4182.8|4176.8|4181.8|4175.8|45
1727110370000|2024-09-23 16:52:50|4182.5|4176.5|4180.8|4174.8|4182.5|4176.5|4180.8|4174.8|11
1727110380000|2024-09-23 16:53:00|4181|4175|4180.8|4174.8|4181|4175|4180.8|4174.8|8
1727110390000|2024-09-23 16:53:10|4181|4175|4182.8|4176.8|4182.8|4176.8|4181|4175|31
1727110400000|2024-09-23 16:53:20|4182.5|4176.5|4182.8|4176.8|4182.8|4176.8|4182|4176|15
1727110410000|2024-09-23 16:53:30|||||||||4
1727110420000|2024-09-23 16:53:40|||||||||3
1727110430000|2024-09-23 16:53:50|||||||||11
1727110440000|2024-09-23 16:54:00|4183.5|4177.5|4184.5|4178.5|4185.8|4179.8|4183.5|4177.5|102
1727110450000|2024-09-23 16:54:10|4184.8|4178.8|4184.8|4178.8|4185|4179|4184.8|4178.8|4
1727110460000|2024-09-23 16:54:20|4185|4179|4185.8|4179.8|4186|4180|4184.8|4178.8|19
1727110470000|2024-09-23 16:54:30|||||||||8
1727110480000|2024-09-23 16:54:40|4186|4180|4186.8|4180.8|4186.8|4180.8|4186|4180|20
1727110490000|2024-09-23 16:54:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|25
1727110500000|2024-09-23 16:55:00|4184.8|4178.8|4185.8|4179.8|4186|4180|4184.8|4178.8|20
1727110510000|2024-09-23 16:55:10|4185.5|4179.5|4186|4180|4186|4180|4185.5|4179.5|2
1727110520000|2024-09-23 16:55:20|4185.1|4179.1|4186.8|4180.8|4186.8|4180.8|4184.8|4178.8|15
1727110530000|2024-09-23 16:55:30|4187|4181|4187.8|4181.8|4187.8|4181.8|4187|4181|34
1727110540000|2024-09-23 16:55:40|4188|4182|4188.8|4182.8|4188.8|4182.8|4188|4182|10
1727110550000|2024-09-23 16:55:50|4188|4182|4188|4182|4189.1|4183.1|4188|4182|53
1727110560000|2024-09-23 16:56:00|4188.8|4182.8|4189|4183|4189|4183|4188.8|4182.8|36
1727110570000|2024-09-23 16:56:10|4188.8|4182.8|4191|4185|4191|4185|4188.8|4182.8|10
1727110580000|2024-09-23 16:56:20|4190.8|4184.8|4191.8|4185.8|4191.8|4185.8|4190.8|4184.8|116
1727110590000|2024-09-23 16:56:30|4191.1|4185.1|4191|4185|4191.1|4185.1|4191|4185|29
1727110600000|2024-09-23 16:56:40|4191.7|4185.7|4192.7|4186.7|4193.7|4187.7|4191.7|4185.7|107
1727110610000|2024-09-23 16:56:50|4192.5|4186.5|4191.8|4185.8|4192.5|4186.5|4191.8|4185.8|25
1727110620000|2024-09-23 16:57:00|4191.5|4185.5|4193.5|4187.5|4193.5|4187.5|4191.5|4185.5|78
1727110630000|2024-09-23 16:57:10|4193.4|4187.4|4193.5|4187.5|4193.5|4187.5|4193|4187|29
1727110640000|2024-09-23 16:57:20|4193.1|4187.1|4193.5|4187.5|4193.5|4187.5|4192.5|4186.5|70
1727110650000|2024-09-23 16:57:30|4193.7|4187.7|4193.5|4187.5|4193.7|4187.7|4193.5|4187.5|0
1727110660000|2024-09-23 16:57:40|4193.7|4187.7|4193.5|4187.5|4193.7|4187.7|4193.5|4187.5|1
1727110670000|2024-09-23 16:57:50|4193.7|4187.7|4193.5|4187.5|4193.7|4187.7|4192.5|4186.5|18
1727110680000|2024-09-23 16:58:00|4193.2|4187.2|4190.5|4184.5|4193.2|4187.2|4189.5|4183.5|56
1727110690000|2024-09-23 16:58:10|4191|4185|4191.5|4185.5|4191.5|4185.5|4191|4185|5
1727110700000|2024-09-23 16:58:20|4191|4185|4191.5|4185.5|4191.5|4185.5|4191|4185|6
1727110710000|2024-09-23 16:58:30|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4191.5|4185.5|17
1727110720000|2024-09-23 16:58:40|4191.5|4185.5|4192.5|4186.5|4193|4187|4191.5|4185.5|49
1727110730000|2024-09-23 16:58:50|4192.7|4186.7|4192|4186|4192.7|4186.7|4192|4186|26
1727110740000|2024-09-23 16:59:00|4191.7|4185.7|4192|4186|4192|4186|4191.5|4185.5|7
1727110750000|2024-09-23 16:59:10|4191.7|4185.7|4193.2|4187.2|4193.5|4187.5|4191.5|4185.5|24
1727110760000|2024-09-23 16:59:20|4193|4187|4191.7|4185.7|4193|4187|4191.7|4185.7|6
1727110770000|2024-09-23 16:59:30|4190.7|4184.7|4192.5|4186.5|4192.5|4186.5|4190.7|4184.7|30
1727110780000|2024-09-23 16:59:40|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|29
1727110790000|2024-09-23 16:59:50|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4190.7|4184.7|21
1727110800000|2024-09-23 17:00:00|4191.5|4185.5|4191.5|4185.5|4191.7|4185.7|4190.7|4184.7|22
1727110810000|2024-09-23 17:00:10|||||||||4
1727110820000|2024-09-23 17:00:20|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|8
1727110830000|2024-09-23 17:00:30|4191.5|4185.5|4192.2|4186.2|4192.2|4186.2|4191.5|4185.5|13
1727110840000|2024-09-23 17:00:40|4191.8|4185.8|4192.2|4186.2|4192.2|4186.2|4191.8|4185.8|3
1727110850000|2024-09-23 17:00:50|4191.8|4185.8|4192.2|4186.2|4192.5|4186.5|4191.8|4185.8|11
1727110860000|2024-09-23 17:01:00|4191.8|4185.8|4191.5|4185.5|4192.2|4186.2|4191.5|4185.5|1
1727110870000|2024-09-23 17:01:10|4191.7|4185.7|4192.8|4186.8|4192.8|4186.8|4191.7|4185.7|12
1727110880000|2024-09-23 17:01:20|4194|4188|4193.5|4187.5|4194|4188|4193.5|4187.5|16
1727110890000|2024-09-23 17:01:30|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|12
1727110900000|2024-09-23 17:01:40|||||||||1
1727110910000|2024-09-23 17:01:50|||||||||1
1727110920000|2024-09-23 17:02:00|4193.2|4187.2|4191.7|4185.7|4193.2|4187.2|4191.5|4185.5|20
1727110930000|2024-09-23 17:02:10|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|11
1727110940000|2024-09-23 17:02:20|4191.8|4185.8|4191.7|4185.7|4191.8|4185.8|4191.5|4185.5|23
1727110950000|2024-09-23 17:02:30|||||||||3
1727110960000|2024-09-23 17:02:40|4191.5|4185.5|4190.7|4184.7|4191.5|4185.5|4190.5|4184.5|13
1727110970000|2024-09-23 17:02:50|4191.2|4185.2|4191.5|4185.5|4191.5|4185.5|4191.2|4185.2|23
1727110980000|2024-09-23 17:03:00|||||||||11
1727110990000|2024-09-23 17:03:10|||||||||5
1727111000000|2024-09-23 17:03:20|||||||||11
1727111010000|2024-09-23 17:03:30|4191.9|4185.9|4192.2|4186.2|4192.2|4186.2|4191.9|4185.9|9
1727111020000|2024-09-23 17:03:40|4194.2|4188.2|4192.7|4186.7|4194.7|4188.7|4192.5|4186.5|28
1727111030000|2024-09-23 17:03:50|4192.5|4186.5|4191.8|4185.8|4192.5|4186.5|4191.8|4185.8|11
1727111040000|2024-09-23 17:04:00|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|2
1727111050000|2024-09-23 17:04:10|4192.7|4186.7|4192.5|4186.5|4192.7|4186.7|4192.5|4186.5|4
1727111060000|2024-09-23 17:04:20|4192.7|4186.7|4189.2|4183.2|4192.7|4186.7|4188.8|4182.8|34
1727111070000|2024-09-23 17:04:30|4189.5|4183.5|4188.8|4182.8|4189.7|4183.7|4188.8|4182.8|5
1727111080000|2024-09-23 17:04:40|4189.2|4183.2|4188.5|4182.5|4189.2|4183.2|4188.5|4182.5|4
1727111090000|2024-09-23 17:04:50|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4188.7|4182.7|5
1727111100000|2024-09-23 17:05:00|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|7
1727111110000|2024-09-23 17:05:10|4188.7|4182.7|4188.2|4182.2|4188.7|4182.7|4187.7|4181.7|6
1727111120000|2024-09-23 17:05:20|4187.7|4181.7|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|7
1727111130000|2024-09-23 17:05:30|4187.5|4181.5|4187.5|4181.5|4187.7|4181.7|4187.5|4181.5|6
1727111140000|2024-09-23 17:05:40|4186.7|4180.7|4187.5|4181.5|4187.5|4181.5|4186.7|4180.7|16
1727111150000|2024-09-23 17:05:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|2
1727111160000|2024-09-23 17:06:00|4188.7|4182.7|4188.5|4182.5|4188.7|4182.7|4188.2|4182.2|10
1727111170000|2024-09-23 17:06:10|4188|4182|4186.5|4180.5|4188|4182|4186.5|4180.5|10
1727111180000|2024-09-23 17:06:20|4186.8|4180.8|4187.7|4181.7|4187.7|4181.7|4186.8|4180.8|2
1727111190000|2024-09-23 17:06:30|4187.5|4181.5|4187.8|4181.8|4187.8|4181.8|4186.7|4180.7|7
1727111200000|2024-09-23 17:06:40|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.5|4182.5|11
1727111210000|2024-09-23 17:06:50|4188.5|4182.5|4189.5|4183.5|4189.5|4183.5|4187.7|4181.7|21
1727111220000|2024-09-23 17:07:00|4189.2|4183.2|4189.5|4183.5|4189.5|4183.5|4188.7|4182.7|5
1727111230000|2024-09-23 17:07:10|4189.2|4183.2|4189.5|4183.5|4189.5|4183.5|4189.2|4183.2|4
1727111240000|2024-09-23 17:07:20|4189.2|4183.2|4189.5|4183.5|4189.5|4183.5|4189.2|4183.2|10
1727111250000|2024-09-23 17:07:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|8
1727111260000|2024-09-23 17:07:40|4188.8|4182.8|4189.5|4183.5|4189.5|4183.5|4188.7|4182.7|12
1727111270000|2024-09-23 17:07:50|4189.2|4183.2|4189.5|4183.5|4189.5|4183.5|4189.2|4183.2|2
1727111280000|2024-09-23 17:08:00|||||||||4
1727111290000|2024-09-23 17:08:10|4189.2|4183.2|4189.5|4183.5|4189.5|4183.5|4188.7|4182.7|36
1727111300000|2024-09-23 17:08:20|||||||||1
1727111310000|2024-09-23 17:08:30|||||||||4
1727111320000|2024-09-23 17:08:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|16
1727111330000|2024-09-23 17:08:50|4189.5|4183.5|4189.7|4183.7|4189.7|4183.7|4189.5|4183.5|20
1727111340000|2024-09-23 17:09:00|4189.8|4183.8|4191.7|4185.7|4191.7|4185.7|4189.8|4183.8|10
1727111350000|2024-09-23 17:09:10|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4190.8|4184.8|13
1727111360000|2024-09-23 17:09:20|||||||||1
1727111370000|2024-09-23 17:09:30|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|14
1727111380000|2024-09-23 17:09:40|4191.2|4185.2|4190.8|4184.8|4191.5|4185.5|4190.8|4184.8|9
1727111390000|2024-09-23 17:09:50|4190.5|4184.5|4191.7|4185.7|4191.7|4185.7|4190.5|4184.5|9
1727111400000|2024-09-23 17:10:00|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|29
1727111410000|2024-09-23 17:10:10|4191.3|4185.3|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|2
1727111420000|2024-09-23 17:10:20|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4190.8|4184.8|12
1727111430000|2024-09-23 17:10:30|4191.8|4185.8|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|17
1727111440000|2024-09-23 17:10:40|4191.8|4185.8|4191.7|4185.7|4191.8|4185.8|4191.7|4185.7|7
1727111450000|2024-09-23 17:10:50|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4190.2|4184.2|10
1727111460000|2024-09-23 17:11:00|4191.7|4185.7|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|5
1727111470000|2024-09-23 17:11:10|4191.2|4185.2|4191.7|4185.7|4191.8|4185.8|4191.2|4185.2|9
1727111480000|2024-09-23 17:11:20|||||||||2
1727111490000|2024-09-23 17:11:30|||||||||2
1727111500000|2024-09-23 17:11:40|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4191.2|4185.2|10
1727111510000|2024-09-23 17:11:50|4191.5|4185.5|4192.7|4186.7|4192.7|4186.7|4191.5|4185.5|13
1727111520000|2024-09-23 17:12:00|4192.8|4186.8|4192.2|4186.2|4192.8|4186.8|4192.2|4186.2|14
1727111530000|2024-09-23 17:12:10|4192.7|4186.7|4192.7|4186.7|4192.8|4186.8|4192.7|4186.7|14
1727111540000|2024-09-23 17:12:20|4192.5|4186.5|4192.7|4186.7|4192.8|4186.8|4192.5|4186.5|38
1727111550000|2024-09-23 17:12:30|4192.5|4186.5|4194.5|4188.5|4194.5|4188.5|4192.5|4186.5|24
1727111560000|2024-09-23 17:12:40|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|0
1727111570000|2024-09-23 17:12:50|4195.5|4189.5|4194.7|4188.7|4195.7|4189.7|4194.5|4188.5|19
1727111580000|2024-09-23 17:13:00|4194.5|4188.5|4194.8|4188.8|4194.8|4188.8|4193.8|4187.8|11
1727111590000|2024-09-23 17:13:10|||||||||3
1727111600000|2024-09-23 17:13:20|4193.8|4187.8|4191.8|4185.8|4193.8|4187.8|4191.8|4185.8|70
1727111610000|2024-09-23 17:13:30|4190.8|4184.8|4191.7|4185.7|4192.2|4186.2|4190|4184|21
1727111620000|2024-09-23 17:13:40|4191.8|4185.8|4192.3|4186.3|4192.7|4186.7|4191.7|4185.7|5
1727111630000|2024-09-23 17:13:50|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|2
1727111640000|2024-09-23 17:14:00|4192.3|4186.3|4192.3|4186.3|4192.7|4186.7|4191.8|4185.8|3
1727111650000|2024-09-23 17:14:10|4192.7|4186.7|4192.8|4186.8|4192.8|4186.8|4192.7|4186.7|1
1727111660000|2024-09-23 17:14:20|4193.3|4187.3|4192.3|4186.3|4193.3|4187.3|4192.2|4186.2|4
1727111670000|2024-09-23 17:14:30|4192.8|4186.8|4192.3|4186.3|4192.8|4186.8|4191.8|4185.8|3
1727111680000|2024-09-23 17:14:40|4192|4186|4191.8|4185.8|4192.3|4186.3|4191.8|4185.8|1
1727111690000|2024-09-23 17:14:50|4191.7|4185.7|4191.8|4185.8|4191.8|4185.8|4191.7|4185.7|1
1727111700000|2024-09-23 17:15:00|4192.3|4186.3|4191.7|4185.7|4192.3|4186.3|4191.7|4185.7|4
1727111710000|2024-09-23 17:15:10|4191.8|4185.8|4191.7|4185.7|4191.8|4185.8|4191.7|4185.7|1
1727111720000|2024-09-23 17:15:20|4191.8|4185.8|4192.8|4186.8|4192.8|4186.8|4191.7|4185.7|4
1727111730000|2024-09-23 17:15:30|4193.3|4187.3|4195.7|4189.7|4195.7|4189.7|4193|4187|18
1727111740000|2024-09-23 17:15:40|4195|4189|4194.8|4188.8|4195|4189|4193.8|4187.8|25
1727111750000|2024-09-23 17:15:50|4194.7|4188.7|4195.2|4189.2|4195.2|4189.2|4194.7|4188.7|9
1727111760000|2024-09-23 17:16:00|4194.8|4188.8|4194.8|4188.8|4195.5|4189.5|4194.8|4188.8|4
1727111770000|2024-09-23 17:16:10|4195.2|4189.2|4193.3|4187.3|4195.2|4189.2|4193.3|4187.3|24
1727111780000|2024-09-23 17:16:20|4193.2|4187.2|4193.3|4187.3|4193.3|4187.3|4193.2|4187.2|13
1727111790000|2024-09-23 17:16:30|4193.2|4187.2|4192.8|4186.8|4193.7|4187.7|4192.8|4186.8|15
1727111800000|2024-09-23 17:16:40|4193.3|4187.3|4193.7|4187.7|4193.7|4187.7|4192.8|4186.8|17
1727111810000|2024-09-23 17:16:50|4193.8|4187.8|4194.7|4188.7|4194.7|4188.7|4193.8|4187.8|9
1727111820000|2024-09-23 17:17:00|4194.8|4188.8|4194.7|4188.7|4195.7|4189.7|4194.7|4188.7|15
1727111830000|2024-09-23 17:17:10|4194.3|4188.3|4193.3|4187.3|4194.7|4188.7|4193.3|4187.3|18
1727111840000|2024-09-23 17:17:20|4193.7|4187.7|4193.8|4187.8|4193.8|4187.8|4193.7|4187.7|0
1727111860000|2024-09-23 17:17:40|4193.7|4187.7|4193.8|4187.8|4193.8|4187.8|4192.8|4186.8|10
1727111870000|2024-09-23 17:17:50|||||||||2
1727111880000|2024-09-23 17:18:00|4194.2|4188.2|4194.3|4188.3|4194.7|4188.7|4193.7|4187.7|22
1727111890000|2024-09-23 17:18:10|4194.7|4188.7|4193.7|4187.7|4194.8|4188.8|4193.5|4187.5|18
1727111900000|2024-09-23 17:18:20|4193.8|4187.8|4191.8|4185.8|4193.8|4187.8|4191.8|4185.8|27
1727111910000|2024-09-23 17:18:30|4191.7|4185.7|4189.7|4183.7|4191.7|4185.7|4189.7|4183.7|11
1727111920000|2024-09-23 17:18:40|4190.7|4184.7|4189|4183|4190.7|4184.7|4188.8|4182.8|28
1727111930000|2024-09-23 17:18:50|4189.1|4183.1|4189|4183|4189.1|4183.1|4189|4183|2
1727111940000|2024-09-23 17:19:00|4189.1|4183.1|4189|4183|4189.1|4183.1|4189|4183|11
1727111950000|2024-09-23 17:19:10|||||||||1
1727111960000|2024-09-23 17:19:20|4188.8|4182.8|4187|4181|4188.8|4182.8|4187|4181|6
1727111970000|2024-09-23 17:19:30|4187.1|4181.1|4187|4181|4187.8|4181.8|4186.8|4180.8|32
1727111980000|2024-09-23 17:19:40|4187.3|4181.3|4189|4183|4190.1|4184.1|4187|4181|18
1727112000000|2024-09-23 17:20:00|4189.8|4183.8|4191|4185|4191.3|4185.3|4189|4183|28
1727112010000|2024-09-23 17:20:10|4190.1|4184.1|4190.6|4184.6|4190.6|4184.6|4190.1|4184.1|6
1727112020000|2024-09-23 17:20:20|4191|4185|4190|4184|4191.1|4185.1|4190|4184|40
1727112030000|2024-09-23 17:20:30|4189.1|4183.1|4189.3|4183.3|4189.3|4183.3|4189.1|4183.1|35
1727112040000|2024-09-23 17:20:40|4188.3|4182.3|4188.6|4182.6|4189.1|4183.1|4188.3|4182.3|15
1727112050000|2024-09-23 17:20:50|4189|4183|4189.1|4183.1|4189.1|4183.1|4188.8|4182.8|2
1727112060000|2024-09-23 17:21:00|4188.8|4182.8|4188.4|4182.4|4189.3|4183.3|4188.4|4182.4|23
1727112070000|2024-09-23 17:21:10|4188.3|4182.3|4188.1|4182.1|4188.3|4182.3|4188.1|4182.1|4
1727112080000|2024-09-23 17:21:20|4187.1|4181.1|4188.3|4182.3|4188.3|4182.3|4187.1|4181.1|27
1727112090000|2024-09-23 17:21:30|4188.4|4182.4|4189.1|4183.1|4189.1|4183.1|4188.4|4182.4|1
1727112100000|2024-09-23 17:21:40|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|10
1727112110000|2024-09-23 17:21:50|4189.1|4183.1|4187.3|4181.3|4189.1|4183.1|4187.3|4181.3|18
1727112120000|2024-09-23 17:22:00|4187.1|4181.1|4186.3|4180.3|4187.1|4181.1|4186.1|4180.1|11
1727112130000|2024-09-23 17:22:10|||||||||3
1727112140000|2024-09-23 17:22:20|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|17
1727112150000|2024-09-23 17:22:30|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|1
1727112160000|2024-09-23 17:22:40|4187.1|4181.1|4187.1|4181.1|4187.3|4181.3|4187.1|4181.1|5
1727112170000|2024-09-23 17:22:50|4187.3|4181.3|4188.3|4182.3|4188.4|4182.4|4187.1|4181.1|24
1727112180000|2024-09-23 17:23:00|4187.6|4181.6|4188.8|4182.8|4188.8|4182.8|4187.3|4181.3|12
1727112190000|2024-09-23 17:23:10|4189.1|4183.1|4189.1|4183.1|4189.8|4183.8|4188.8|4182.8|10
1727112200000|2024-09-23 17:23:20|4189.3|4183.3|4189.1|4183.1|4189.3|4183.3|4188.3|4182.3|21
1727112210000|2024-09-23 17:23:30|4188.8|4182.8|4188.3|4182.3|4188.8|4182.8|4188.3|4182.3|3
1727112220000|2024-09-23 17:23:40|4188.1|4182.1|4188.8|4182.8|4189.1|4183.1|4187.3|4181.3|36
1727112230000|2024-09-23 17:23:50|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4
1727112240000|2024-09-23 17:24:00|4189.4|4183.4|4189.3|4183.3|4190.1|4184.1|4189.3|4183.3|9
1727112250000|2024-09-23 17:24:10|4189.1|4183.1|4189.3|4183.3|4189.3|4183.3|4189.1|4183.1|16
1727112260000|2024-09-23 17:24:20|4188.8|4182.8|4189.8|4183.8|4189.8|4183.8|4188.8|4182.8|36
1727112270000|2024-09-23 17:24:30|4189.4|4183.4|4189.3|4183.3|4189.8|4183.8|4189.3|4183.3|6
1727112280000|2024-09-23 17:24:40|4189.4|4183.4|4190.3|4184.3|4190.3|4184.3|4189.4|4183.4|14
1727112290000|2024-09-23 17:24:50|4189.8|4183.8|4189.8|4183.8|4189.9|4183.9|4189.4|4183.4|6
1727112300000|2024-09-23 17:25:00|4190.1|4184.1|4190.3|4184.3|4190.3|4184.3|4189.8|4183.8|5
1727112310000|2024-09-23 17:25:10|4190.4|4184.4|4191.3|4185.3|4191.3|4185.3|4190.4|4184.4|6
1727112320000|2024-09-23 17:25:20|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4
1727112330000|2024-09-23 17:25:30|4191.4|4185.4|4191.3|4185.3|4191.4|4185.4|4191.3|4185.3|3
1727112340000|2024-09-23 17:25:40|4191.1|4185.1|4191.1|4185.1|4191.3|4185.3|4190.4|4184.4|19
1727112350000|2024-09-23 17:25:50|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|13
1727112360000|2024-09-23 17:26:00|4191.1|4185.1|4194.3|4188.3|4194.3|4188.3|4191.1|4185.1|28
1727112370000|2024-09-23 17:26:10|4194.1|4188.1|4194.3|4188.3|4194.3|4188.3|4194.1|4188.1|6
1727112380000|2024-09-23 17:26:20|4193.8|4187.8|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|4
1727112390000|2024-09-23 17:26:30|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|5
1727112400000|2024-09-23 17:26:40|4193.3|4187.3|4192.8|4186.8|4193.3|4187.3|4192.8|4186.8|8
1727112410000|2024-09-23 17:26:50|4192.4|4186.4|4192.4|4186.4|4193.3|4187.3|4192.4|4186.4|8
1727112420000|2024-09-23 17:27:00|4193.3|4187.3|4192.4|4186.4|4193.3|4187.3|4192.4|4186.4|9
1727112430000|2024-09-23 17:27:10|4191.4|4185.4|4192.3|4186.3|4192.3|4186.3|4191.4|4185.4|14
1727112440000|2024-09-23 17:27:20|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|18
1727112450000|2024-09-23 17:27:30|4190.4|4184.4|4190.9|4184.9|4191.4|4185.4|4190.4|4184.4|32
1727112460000|2024-09-23 17:27:40|4191.3|4185.3|4191.4|4185.4|4191.4|4185.4|4191.3|4185.3|5
1727112470000|2024-09-23 17:27:50|||||||||2
1727112480000|2024-09-23 17:28:00|4191.8|4185.8|4191.4|4185.4|4193.3|4187.3|4191.4|4185.4|30
1727112490000|2024-09-23 17:28:10|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4190.3|4184.3|12
1727112500000|2024-09-23 17:28:20|4191.1|4185.1|4191.3|4185.3|4191.3|4185.3|4190.3|4184.3|12
1727112510000|2024-09-23 17:28:30|4190.6|4184.6|4191.3|4185.3|4191.4|4185.4|4190.6|4184.6|21
1727112520000|2024-09-23 17:28:40|4191.1|4185.1|4190.3|4184.3|4191.3|4185.3|4190.3|4184.3|4
1727112530000|2024-09-23 17:28:50|4190.8|4184.8|4191.3|4185.3|4191.3|4185.3|4190.8|4184.8|13
1727112540000|2024-09-23 17:29:00|4191.8|4185.8|4192.3|4186.3|4192.3|4186.3|4191.8|4185.8|14
1727112550000|2024-09-23 17:29:10|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|7
1727112560000|2024-09-23 17:29:20|4192.3|4186.3|4191.8|4185.8|4192.3|4186.3|4191.8|4185.8|8
1727112570000|2024-09-23 17:29:30|4191.3|4185.3|4192.3|4186.3|4192.3|4186.3|4191.3|4185.3|7
1727112580000|2024-09-23 17:29:40|4192.4|4186.4|4191.3|4185.3|4192.9|4186.9|4191.3|4185.3|8
1727112590000|2024-09-23 17:29:50|4191.4|4185.4|4191.3|4185.3|4191.4|4185.4|4190.3|4184.3|15
1727112600000|2024-09-23 17:30:00|4191.4|4185.4|4191.3|4185.3|4191.4|4185.4|4191.3|4185.3|6
1727112610000|2024-09-23 17:30:10|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4191.8|4185.8|26
1727112620000|2024-09-23 17:30:20|||||||||1
1727112630000|2024-09-23 17:30:30|4192.1|4186.1|4192.1|4186.1|4192.3|4186.3|4192.1|4186.1|10
1727112640000|2024-09-23 17:30:40|4191.8|4185.8|4192.1|4186.1|4192.3|4186.3|4191.8|4185.8|9
1727112650000|2024-09-23 17:30:50|4191.4|4185.4|4192.1|4186.1|4192.1|4186.1|4191.3|4185.3|37
1727112660000|2024-09-23 17:31:00|4191.8|4185.8|4191.8|4185.8|4192.3|4186.3|4191.3|4185.3|23
1727112670000|2024-09-23 17:31:10|4191.6|4185.6|4192.3|4186.3|4192.3|4186.3|4191.1|4185.1|26
1727112680000|2024-09-23 17:31:20|4191.9|4185.9|4192.1|4186.1|4192.1|4186.1|4191.9|4185.9|17
1727112690000|2024-09-23 17:31:30|4191.8|4185.8|4192.3|4186.3|4192.3|4186.3|4191.8|4185.8|20
1727112700000|2024-09-23 17:31:40|4192.1|4186.1|4193.3|4187.3|4193.3|4187.3|4192.1|4186.1|22
1727112710000|2024-09-23 17:31:50|4192.6|4186.6|4192.3|4186.3|4193.1|4187.1|4192.3|4186.3|10
1727112720000|2024-09-23 17:32:00|4192.1|4186.1|4191.3|4185.3|4192.1|4186.1|4191.3|4185.3|4
1727112730000|2024-09-23 17:32:10|4191.1|4185.1|4191.3|4185.3|4191.3|4185.3|4191.1|4185.1|1
1727112740000|2024-09-23 17:32:20|4190.8|4184.8|4191.3|4185.3|4191.3|4185.3|4190.8|4184.8|7
1727112750000|2024-09-23 17:32:30|4191.1|4185.1|4191.3|4185.3|4191.3|4185.3|4191.1|4185.1|6
1727112760000|2024-09-23 17:32:40|4191.1|4185.1|4190.3|4184.3|4191.1|4185.1|4190.3|4184.3|15
1727112770000|2024-09-23 17:32:50|4190.4|4184.4|4191.3|4185.3|4191.3|4185.3|4190.3|4184.3|16
1727112780000|2024-09-23 17:33:00|4190.9|4184.9|4190.4|4184.4|4190.9|4184.9|4190.3|4184.3|20
1727112790000|2024-09-23 17:33:10|4190.1|4184.1|4190.3|4184.3|4190.3|4184.3|4190.1|4184.1|4
1727112800000|2024-09-23 17:33:20|4190.4|4184.4|4190.3|4184.3|4190.4|4184.4|4190.3|4184.3|3
1727112810000|2024-09-23 17:33:30|4190.1|4184.1|4190.4|4184.4|4190.4|4184.4|4190.1|4184.1|16
1727112820000|2024-09-23 17:33:40|4190.3|4184.3|4189.4|4183.4|4190.3|4184.3|4189.4|4183.4|10
1727112830000|2024-09-23 17:33:50|4189.3|4183.3|4189.4|4183.4|4189.4|4183.4|4189.3|4183.3|15
1727112840000|2024-09-23 17:34:00|4190.3|4184.3|4191.8|4185.8|4191.8|4185.8|4189.4|4183.4|44
1727112850000|2024-09-23 17:34:10|4191.6|4185.6|4192.3|4186.3|4192.3|4186.3|4191.6|4185.6|4
1727112860000|2024-09-23 17:34:20|4191.4|4185.4|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|12
1727112870000|2024-09-23 17:34:30|4192.1|4186.1|4192.3|4186.3|4192.4|4186.4|4192.1|4186.1|6
1727112880000|2024-09-23 17:34:40|4192.1|4186.1|4190.4|4184.4|4192.1|4186.1|4190.4|4184.4|12
1727112890000|2024-09-23 17:34:50|4190.8|4184.8|4191.3|4185.3|4191.8|4185.8|4190.8|4184.8|11
1727112900000|2024-09-23 17:35:00|4191.8|4185.8|4193.8|4187.8|4193.8|4187.8|4191.3|4185.3|19
1727112910000|2024-09-23 17:35:10|4193.4|4187.4|4192.8|4186.8|4193.4|4187.4|4192.3|4186.3|51
1727112920000|2024-09-23 17:35:20|4193.1|4187.1|4193.3|4187.3|4193.3|4187.3|4193.1|4187.1|12
1727112930000|2024-09-23 17:35:30|4192.4|4186.4|4193.3|4187.3|4193.3|4187.3|4192.4|4186.4|8
1727112940000|2024-09-23 17:35:40|4192.8|4186.8|4193.3|4187.3|4193.3|4187.3|4192.8|4186.8|4
1727112950000|2024-09-23 17:35:50|||||||||19
1727112960000|2024-09-23 17:36:00|4193.1|4187.1|4194.3|4188.3|4195.1|4189.1|4192.4|4186.4|29
1727112970000|2024-09-23 17:36:10|4194.6|4188.6|4194.3|4188.3|4194.6|4188.6|4194.3|4188.3|2
1727112980000|2024-09-23 17:36:20|||||||||2
1727112990000|2024-09-23 17:36:30|4194.4|4188.4|4194.3|4188.3|4194.6|4188.6|4194.1|4188.1|5
1727113010000|2024-09-23 17:36:50|4194.1|4188.1|4194.3|4188.3|4194.3|4188.3|4194.1|4188.1|0
1727113020000|2024-09-23 17:37:00|4194.1|4188.1|4195.3|4189.3|4195.3|4189.3|4194.1|4188.1|25
1727113030000|2024-09-23 17:37:10|4195.8|4189.8|4197.3|4191.3|4197.8|4191.8|4195.4|4189.4|35
1727113040000|2024-09-23 17:37:20|4197.1|4191.1|4197.6|4191.6|4197.6|4191.6|4196.4|4190.4|38
1727113050000|2024-09-23 17:37:30|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.1|4191.1|4
1727113060000|2024-09-23 17:37:40|||||||||4
1727113070000|2024-09-23 17:37:50|4197.1|4191.1|4196.3|4190.3|4197.3|4191.3|4196.1|4190.1|10
1727113080000|2024-09-23 17:38:00|4196.1|4190.1|4195.9|4189.9|4196.3|4190.3|4195.8|4189.8|19
1727113090000|2024-09-23 17:38:10|4197.1|4191.1|4195.3|4189.3|4197.1|4191.1|4195.3|4189.3|16
1727113100000|2024-09-23 17:38:20|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|7
1727113110000|2024-09-23 17:38:30|4193.3|4187.3|4193.1|4187.1|4193.3|4187.3|4193.1|4187.1|109
1727113120000|2024-09-23 17:38:40|4193.3|4187.3|4194.1|4188.1|4194.3|4188.3|4193.3|4187.3|13
1727113130000|2024-09-23 17:38:50|4193.8|4187.8|4193.3|4187.3|4194.1|4188.1|4193.3|4187.3|9
1727113140000|2024-09-23 17:39:00|||||||||7
1727113160000|2024-09-23 17:39:20|4193.1|4187.1|4192.1|4186.1|4193.3|4187.3|4192.1|4186.1|29
1727113170000|2024-09-23 17:39:30|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|3
1727113180000|2024-09-23 17:39:40|4192.4|4186.4|4192.3|4186.3|4192.4|4186.4|4192.3|4186.3|0
1727113190000|2024-09-23 17:39:50|4192.4|4186.4|4194.3|4188.3|4194.3|4188.3|4192.4|4186.4|15
1727113200000|2024-09-23 17:40:00|4193.8|4187.8|4194.1|4188.1|4194.1|4188.1|4193.8|4187.8|10
1727113210000|2024-09-23 17:40:10|4194.3|4188.3|4194.8|4188.8|4195.1|4189.1|4194.3|4188.3|1
1727113220000|2024-09-23 17:40:20|4195.1|4189.1|4194.3|4188.3|4195.1|4189.1|4194.3|4188.3|5
1727113230000|2024-09-23 17:40:30|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|11
1727113240000|2024-09-23 17:40:40|||||||||24
1727113250000|2024-09-23 17:40:50|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|2
1727113260000|2024-09-23 17:41:00|4194.1|4188.1|4195.1|4189.1|4195.1|4189.1|4194.1|4188.1|15
1727113270000|2024-09-23 17:41:10|4195|4189|4195|4189|4195|4189|4195|4189|9
1727113280000|2024-09-23 17:41:20|||||||||19
1727113290000|2024-09-23 17:41:30|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|56
1727113300000|2024-09-23 17:41:40|4195|4189|4195|4189|4195|4189|4195|4189|18
1727113310000|2024-09-23 17:41:50|4194.6|4188.6|4195|4189|4195|4189|4194.6|4188.6|21
1727113320000|2024-09-23 17:42:00|||||||||3
1727113330000|2024-09-23 17:42:10|4195.1|4189.1|4196|4190|4196|4190|4195.1|4189.1|1
1727113340000|2024-09-23 17:42:20|4195.1|4189.1|4194.1|4188.1|4195.1|4189.1|4193.8|4187.8|22
1727113350000|2024-09-23 17:42:30|4194|4188|4194|4188|4194.1|4188.1|4194|4188|0
1727113360000|2024-09-23 17:42:40|4194.1|4188.1|4194|4188|4194.1|4188.1|4194|4188|0
1727113370000|2024-09-23 17:42:50|4194.1|4188.1|4195.8|4189.8|4196|4190|4194.1|4188.1|17
1727113380000|2024-09-23 17:43:00|4196|4190|4196|4190|4196|4190|4195.8|4189.8|1
1727113390000|2024-09-23 17:43:10|4195.8|4189.8|4195.8|4189.8|4196|4190|4195.1|4189.1|9
1727113400000|2024-09-23 17:43:20|4196|4190|4196|4190|4196|4190|4195.8|4189.8|1
1727113410000|2024-09-23 17:43:30|4195.8|4189.8|4196|4190|4196.5|4190.5|4195.8|4189.8|9
1727113420000|2024-09-23 17:43:40|4196.3|4190.3|4196|4190|4196.3|4190.3|4196|4190|2
1727113430000|2024-09-23 17:43:50|||||||||15
1727113440000|2024-09-23 17:44:00|4195.8|4189.8|4196.3|4190.3|4196.5|4190.5|4195.8|4189.8|11
1727113450000|2024-09-23 17:44:10|4196.7|4190.7|4196|4190|4196.7|4190.7|4195.8|4189.8|4
1727113460000|2024-09-23 17:44:20|4195.8|4189.8|4195.8|4189.8|4196|4190|4195.8|4189.8|2
1727113470000|2024-09-23 17:44:30|4196|4190|4196.8|4190.8|4196.8|4190.8|4196|4190|7
1727113480000|2024-09-23 17:44:40|||||||||1
1727113490000|2024-09-23 17:44:50|4197.2|4191.2|4196.8|4190.8|4197.2|4191.2|4196.8|4190.8|27
1727113500000|2024-09-23 17:45:00|4196.7|4190.7|4196.3|4190.3|4197.2|4191.2|4195.8|4189.8|65
1727113510000|2024-09-23 17:45:10|4196.7|4190.7|4195.7|4189.7|4196.7|4190.7|4195.3|4189.3|8
1727113520000|2024-09-23 17:45:20|4195.8|4189.8|4194.8|4188.8|4195.8|4189.8|4194.8|4188.8|3
1727113530000|2024-09-23 17:45:30|4194.3|4188.3|4194.7|4188.7|4194.7|4188.7|4194.3|4188.3|19
1727113540000|2024-09-23 17:45:40|4194.3|4188.3|4192.7|4186.7|4194.7|4188.7|4192.3|4186.3|91
1727113550000|2024-09-23 17:45:50|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|0
1727113560000|2024-09-23 17:46:00|4193.5|4187.5|4192.8|4186.8|4193.5|4187.5|4192.8|4186.8|13
1727113570000|2024-09-23 17:46:10|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|5
1727113580000|2024-09-23 17:46:20|4193.8|4187.8|4194.2|4188.2|4194.2|4188.2|4193.8|4187.8|7
1727113590000|2024-09-23 17:46:30|4194.5|4188.5|4194.7|4188.7|4194.7|4188.7|4194.5|4188.5|0
1727113600000|2024-09-23 17:46:40|4195.2|4189.2|4194.7|4188.7|4195.2|4189.2|4194.5|4188.5|10
1727113610000|2024-09-23 17:46:50|4194.5|4188.5|4194.7|4188.7|4194.7|4188.7|4194.5|4188.5|1
1727113620000|2024-09-23 17:47:00|4194.5|4188.5|4194.7|4188.7|4194.8|4188.8|4194.5|4188.5|0
1727113630000|2024-09-23 17:47:10|4194.8|4188.8|4196.7|4190.7|4196.7|4190.7|4194.7|4188.7|22
1727113640000|2024-09-23 17:47:20|4195.7|4189.7|4196.2|4190.2|4196.3|4190.3|4195.7|4189.7|3
1727113650000|2024-09-23 17:47:30|4196.3|4190.3|4196.2|4190.2|4196.3|4190.3|4196.2|4190.2|1
1727113660000|2024-09-23 17:47:40|4195.8|4189.8|4195.7|4189.7|4196.2|4190.2|4195.5|4189.5|4
1727113670000|2024-09-23 17:47:50|4195.8|4189.8|4195.7|4189.7|4195.8|4189.8|4195.7|4189.7|0
1727113680000|2024-09-23 17:48:00|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|13
1727113690000|2024-09-23 17:48:10|4195.7|4189.7|4196.2|4190.2|4196.2|4190.2|4195.7|4189.7|14
1727113700000|2024-09-23 17:48:20|4196.7|4190.7|4196.2|4190.2|4196.7|4190.7|4195.7|4189.7|19
1727113710000|2024-09-23 17:48:30|||||||||1
1727113720000|2024-09-23 17:48:40|4196|4190|4196.7|4190.7|4196.7|4190.7|4194.5|4188.5|17
1727113730000|2024-09-23 17:48:50|4196.5|4190.5|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|5
1727113740000|2024-09-23 17:49:00|||||||||7
1727113750000|2024-09-23 17:49:10|||||||||1
1727113760000|2024-09-23 17:49:20|4196.7|4190.7|4197.2|4191.2|4197.2|4191.2|4196.7|4190.7|37
1727113770000|2024-09-23 17:49:30|4197.5|4191.5|4197.5|4191.5|4197.7|4191.7|4197.5|4191.5|13
1727113780000|2024-09-23 17:49:40|4197.7|4191.7|4197.5|4191.5|4197.7|4191.7|4197.5|4191.5|9
1727113790000|2024-09-23 17:49:50|4197.2|4191.2|4197.5|4191.5|4197.5|4191.5|4196.7|4190.7|4
1727113800000|2024-09-23 17:50:00|4197|4191|4197|4191|4197|4191|4197|4191|19
1727113810000|2024-09-23 17:50:10|4197.5|4191.5|4199|4193|4199.2|4193.2|4197.5|4191.5|10
1727113820000|2024-09-23 17:50:20|4198.7|4192.7|4199.2|4193.2|4199.2|4193.2|4198.7|4192.7|25
1727113830000|2024-09-23 17:50:30|4199|4193|4199|4193|4199|4193|4199|4193|5
1727113840000|2024-09-23 17:50:40|4199.2|4193.2|4199.5|4193.5|4199.5|4193.5|4198.8|4192.8|4
1727113850000|2024-09-23 17:50:50|4199.7|4193.7|4198.5|4192.5|4199.8|4193.8|4198.5|4192.5|30
1727113860000|2024-09-23 17:51:00|4198.2|4192.2|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|10
1727113870000|2024-09-23 17:51:10|4197.5|4191.5|4197.5|4191.5|4197.7|4191.7|4197.5|4191.5|18
1727113880000|2024-09-23 17:51:20|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|14
1727113890000|2024-09-23 17:51:30|4197.5|4191.5|4197.2|4191.2|4197.5|4191.5|4197.2|4191.2|7
1727113900000|2024-09-23 17:51:40|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|16
1727113910000|2024-09-23 17:51:50|4195.7|4189.7|4195.5|4189.5|4195.7|4189.7|4195.5|4189.5|7
1727113920000|2024-09-23 17:52:00|4195.7|4189.7|4197.2|4191.2|4197.2|4191.2|4195.7|4189.7|17
1727113930000|2024-09-23 17:52:10|4197.5|4191.5|4196.7|4190.7|4197.5|4191.5|4196.7|4190.7|11
1727113940000|2024-09-23 17:52:20|4197|4191|4197|4191|4197|4191|4197|4191|6
1727113950000|2024-09-23 17:52:30|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|4
1727113960000|2024-09-23 17:52:40|4195.5|4189.5|4196.2|4190.2|4196.2|4190.2|4194.7|4188.7|33
1727113970000|2024-09-23 17:52:50|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|14
1727113980000|2024-09-23 17:53:00|4196.5|4190.5|4196.2|4190.2|4196.7|4190.7|4196.2|4190.2|20
1727113990000|2024-09-23 17:53:10|4195.8|4189.8|4195.7|4189.7|4195.8|4189.8|4195.2|4189.2|5
1727114000000|2024-09-23 17:53:20|4196|4190|4196.2|4190.2|4196.2|4190.2|4196|4190|9
1727114010000|2024-09-23 17:53:30|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.2|4190.2|8
1727114020000|2024-09-23 17:53:40|4196.2|4190.2|4195.8|4189.8|4196.2|4190.2|4195.8|4189.8|6
1727114030000|2024-09-23 17:53:50|4195.5|4189.5|4194.7|4188.7|4195.7|4189.7|4194.7|4188.7|8
1727114040000|2024-09-23 17:54:00|4194.2|4188.2|4192.7|4186.7|4194.5|4188.5|4192.7|4186.7|5
1727114050000|2024-09-23 17:54:10|4193|4187|4193|4187|4193.5|4187.5|4192.7|4186.7|9
1727114060000|2024-09-23 17:54:20|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.5|4186.5|1
1727114070000|2024-09-23 17:54:30|4192.5|4186.5|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|23
1727114080000|2024-09-23 17:54:40|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|6
1727114090000|2024-09-23 17:54:50|4190.8|4184.8|4192.2|4186.2|4192.2|4186.2|4190.8|4184.8|24
1727114100000|2024-09-23 17:55:00|4191.8|4185.8|4192.7|4186.7|4192.7|4186.7|4191.8|4185.8|6
1727114110000|2024-09-23 17:55:10|||||||||4
1727114120000|2024-09-23 17:55:20|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4
1727114130000|2024-09-23 17:55:30|4192.7|4186.7|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|21
1727114140000|2024-09-23 17:55:40|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|6
1727114150000|2024-09-23 17:55:50|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|12
1727114160000|2024-09-23 17:56:00|4192.5|4186.5|4191.8|4185.8|4192.7|4186.7|4191.8|4185.8|18
1727114170000|2024-09-23 17:56:10|4191|4185|4191|4185|4191|4185|4190.8|4184.8|2
1727114180000|2024-09-23 17:56:20|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|13
1727114190000|2024-09-23 17:56:30|||||||||3
1727114210000|2024-09-23 17:56:50|4191.1|4185.1|4192|4186|4192|4186|4191.1|4185.1|4
1727114220000|2024-09-23 17:57:00|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|3
1727114230000|2024-09-23 17:57:10|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.5|4186.5|9
1727114240000|2024-09-23 17:57:20|4192.5|4186.5|4191.8|4185.8|4192.5|4186.5|4191.8|4185.8|6
1727114250000|2024-09-23 17:57:30|4192|4186|4192|4186|4192.8|4186.8|4192|4186|18
1727114260000|2024-09-23 17:57:40|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|1
1727114270000|2024-09-23 17:57:50|4192|4186|4191.8|4185.8|4192|4186|4191.8|4185.8|3
1727114280000|2024-09-23 17:58:00|4191|4185|4191.8|4185.8|4191.8|4185.8|4191|4185|11
1727114290000|2024-09-23 17:58:10|||||||||10
1727114300000|2024-09-23 17:58:20|4192|4186|4191.8|4185.8|4192|4186|4191.8|4185.8|10
1727114310000|2024-09-23 17:58:30|||||||||9
1727114320000|2024-09-23 17:58:40|||||||||4
1727114330000|2024-09-23 17:58:50|4192.1|4186.1|4191.8|4185.8|4192.5|4186.5|4191.8|4185.8|11
1727114340000|2024-09-23 17:59:00|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|9
1727114350000|2024-09-23 17:59:10|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|20
1727114360000|2024-09-23 17:59:20|4191.5|4185.5|4191.8|4185.8|4191.8|4185.8|4191|4185|18
1727114370000|2024-09-23 17:59:30|||||||||2
1727114380000|2024-09-23 17:59:40|||||||||1
1727114390000|2024-09-23 17:59:50|4190.8|4184.8|4191.8|4185.8|4191.8|4185.8|4190.8|4184.8|14
1727114400000|2024-09-23 18:00:00|4192.8|4186.8|4192|4186|4192.8|4186.8|4192|4186|65
1727114410000|2024-09-23 18:00:10|4192.3|4186.3|4193|4187|4193.8|4187.8|4192.3|4186.3|11
1727114420000|2024-09-23 18:00:20|4192.8|4186.8|4192.5|4186.5|4193|4187|4192.5|4186.5|7
1727114430000|2024-09-23 18:00:30|4192.8|4186.8|4192|4186|4192.8|4186.8|4191.8|4185.8|3
1727114440000|2024-09-23 18:00:40|4191.8|4185.8|4190.5|4184.5|4192|4186|4190.5|4184.5|27
1727114450000|2024-09-23 18:00:50|4190|4184|4188.1|4182.1|4190|4184|4187.1|4181.1|28
1727114460000|2024-09-23 18:01:00|4188|4182|4186.1|4180.1|4188|4182|4186.1|4180.1|43
1727114470000|2024-09-23 18:01:10|4185.4|4179.4|4186.3|4180.3|4186.9|4180.9|4185.3|4179.3|121
1727114480000|2024-09-23 18:01:20|4186.6|4180.6|4187.3|4181.3|4187.3|4181.3|4186.6|4180.6|0
1727114490000|2024-09-23 18:01:30|4187.1|4181.1|4187.1|4181.1|4187.3|4181.3|4187.1|4181.1|5
1727114500000|2024-09-23 18:01:40|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|2
1727114510000|2024-09-23 18:01:50|4187.1|4181.1|4185.1|4179.1|4187.3|4181.3|4185.1|4179.1|65
1727114520000|2024-09-23 18:02:00|4185.3|4179.3|4185.4|4179.4|4186.3|4180.3|4185.3|4179.3|39
1727114530000|2024-09-23 18:02:10|4187.1|4181.1|4186.3|4180.3|4187.3|4181.3|4186.3|4180.3|28
1727114540000|2024-09-23 18:02:20|4186.1|4180.1|4184.3|4178.3|4186.1|4180.1|4184.3|4178.3|77
1727114550000|2024-09-23 18:02:30|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|24
1727114560000|2024-09-23 18:02:40|4183.4|4177.4|4183.8|4177.8|4184.1|4178.1|4183.1|4177.1|37
1727114570000|2024-09-23 18:02:50|4183.4|4177.4|4183.3|4177.3|4183.8|4177.8|4182.4|4176.4|66
1727114580000|2024-09-23 18:03:00|4183.1|4177.1|4182.4|4176.4|4183.1|4177.1|4182.4|4176.4|35
1727114590000|2024-09-23 18:03:10|4182.3|4176.3|4182.1|4176.1|4182.3|4176.3|4182.1|4176.1|34
1727114600000|2024-09-23 18:03:20|4182.3|4176.3|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|14
1727114610000|2024-09-23 18:03:30|4181.4|4175.4|4178.4|4172.4|4181.4|4175.4|4178.4|4172.4|38
1727114620000|2024-09-23 18:03:40|4178.1|4172.1|4178.3|4172.3|4178.3|4172.3|4177.4|4171.4|72
1727114630000|2024-09-23 18:03:50|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.3|4172.3|3
1727114640000|2024-09-23 18:04:00|4177.4|4171.4|4178.4|4172.4|4178.4|4172.4|4177.4|4171.4|27
1727114650000|2024-09-23 18:04:10|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|9
1727114660000|2024-09-23 18:04:20|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4178.4|4172.4|17
1727114670000|2024-09-23 18:04:30|4179.4|4173.4|4178.8|4172.8|4179.4|4173.4|4178.4|4172.4|7
1727114680000|2024-09-23 18:04:40|4178.9|4172.9|4175.4|4169.4|4179.3|4173.3|4175.4|4169.4|31
1727114690000|2024-09-23 18:04:50|4175.8|4169.8|4175.9|4169.9|4176.3|4170.3|4175.4|4169.4|10
1727114700000|2024-09-23 18:05:00|4176.3|4170.3|4177.4|4171.4|4177.4|4171.4|4175.4|4169.4|37
1727114710000|2024-09-23 18:05:10|4177.3|4171.3|4178.3|4172.3|4178.3|4172.3|4177.3|4171.3|30
1727114720000|2024-09-23 18:05:20|4177.6|4171.6|4178.4|4172.4|4178.4|4172.4|4176.8|4170.8|210
1727114730000|2024-09-23 18:05:30|4178.3|4172.3|4177.8|4171.8|4178.3|4172.3|4177.8|4171.8|13
1727114740000|2024-09-23 18:05:40|4178.1|4172.1|4178.9|4172.9|4179.3|4173.3|4177.4|4171.4|25
1727114750000|2024-09-23 18:05:50|4178.8|4172.8|4178.3|4172.3|4178.9|4172.9|4178.3|4172.3|5
1727114760000|2024-09-23 18:06:00|4178.8|4172.8|4178.4|4172.4|4179.1|4173.1|4178.4|4172.4|12
1727114770000|2024-09-23 18:06:10|4179.1|4173.1|4180.6|4174.6|4181.1|4175.1|4179.1|4173.1|125
1727114780000|2024-09-23 18:06:20|4180.1|4174.1|4181.1|4175.1|4182|4176|4180.1|4174.1|13
1727114790000|2024-09-23 18:06:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|9
1727114800000|2024-09-23 18:06:40|4181.3|4175.3|4180.3|4174.3|4181.6|4175.6|4180.3|4174.3|19
1727114810000|2024-09-23 18:06:50|4180.8|4174.8|4181.1|4175.1|4181.1|4175.1|4180.6|4174.6|3
1727114820000|2024-09-23 18:07:00|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|33
1727114830000|2024-09-23 18:07:10|4181.1|4175.1|4180.3|4174.3|4181.3|4175.3|4180.3|4174.3|30
1727114840000|2024-09-23 18:07:20|4180.1|4174.1|4180.1|4174.1|4180.3|4174.3|4180.1|4174.1|10
1727114850000|2024-09-23 18:07:30|4180.3|4174.3|4180.1|4174.1|4180.3|4174.3|4180.1|4174.1|21
1727114860000|2024-09-23 18:07:40|4181.1|4175.1|4182.1|4176.1|4182.1|4176.1|4181.1|4175.1|13
1727114870000|2024-09-23 18:07:50|4182|4176|4182.1|4176.1|4182.1|4176.1|4182|4176|9
1727114880000|2024-09-23 18:08:00|4182|4176|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|11
1727114890000|2024-09-23 18:08:10|||||||||6
1727114900000|2024-09-23 18:08:20|4181.6|4175.6|4182.1|4176.1|4182.3|4176.3|4181.6|4175.6|22
1727114910000|2024-09-23 18:08:30|||||||||9
1727114920000|2024-09-23 18:08:40|4182|4176|4182|4176|4182|4176|4181.5|4175.5|25
1727114930000|2024-09-23 18:08:50|4181.6|4175.6|4180.1|4174.1|4181.6|4175.6|4180.1|4174.1|23
1727114940000|2024-09-23 18:09:00|4180|4174|4181|4175|4181.1|4175.1|4180|4174|5
1727114950000|2024-09-23 18:09:10|4180.5|4174.5|4181.5|4175.5|4182|4176|4180.5|4174.5|17
1727114960000|2024-09-23 18:09:20|4182|4176|4181|4175|4182.1|4176.1|4181|4175|51
1727114970000|2024-09-23 18:09:30|||||||||2
1727114980000|2024-09-23 18:09:40|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|10
1727114990000|2024-09-23 18:09:50|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|189
1727115000000|2024-09-23 18:10:00|4181.1|4175.1|4182.1|4176.1|4182.1|4176.1|4181.1|4175.1|23
1727115010000|2024-09-23 18:10:10|4182|4176|4181|4175|4182|4176|4181|4175|3
1727115020000|2024-09-23 18:10:20|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|22
1727115030000|2024-09-23 18:10:30|4180.8|4174.8|4180.5|4174.5|4180.8|4174.8|4180.1|4174.1|37
1727115040000|2024-09-23 18:10:40|4180.8|4174.8|4181|4175|4181.1|4175.1|4180.8|4174.8|12
1727115050000|2024-09-23 18:10:50|4180.1|4174.1|4178.8|4172.8|4181.5|4175.5|4178.8|4172.8|39
1727115060000|2024-09-23 18:11:00|4179|4173|4181|4175|4181|4175|4179|4173|41
1727115070000|2024-09-23 18:11:10|4180.8|4174.8|4180|4174|4180.8|4174.8|4180|4174|24
1727115080000|2024-09-23 18:11:20|4180.3|4174.3|4181|4175|4181|4175|4180.1|4174.1|55
1727115090000|2024-09-23 18:11:30|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181|4175|6
1727115100000|2024-09-23 18:11:40|4181|4175|4181|4175|4181|4175|4180.8|4174.8|18
1727115110000|2024-09-23 18:11:50|4181.5|4175.5|4182|4176|4182|4176|4181.5|4175.5|11
1727115120000|2024-09-23 18:12:00|4181.8|4175.8|4181|4175|4181.8|4175.8|4180.8|4174.8|52
1727115130000|2024-09-23 18:12:10|4181.1|4175.1|4181.8|4175.8|4181.8|4175.8|4181.1|4175.1|9
1727115140000|2024-09-23 18:12:20|4180.8|4174.8|4180.8|4174.8|4181|4175|4180.8|4174.8|9
1727115150000|2024-09-23 18:12:30|4181|4175|4183.5|4177.5|4184.5|4178.5|4181|4175|68
1727115160000|2024-09-23 18:12:40|4183.3|4177.3|4185.8|4179.8|4185.8|4179.8|4183.3|4177.3|20
1727115170000|2024-09-23 18:12:50|||||||||6
1727115180000|2024-09-23 18:13:00|4184.8|4178.8|4185.5|4179.5|4185.8|4179.8|4184.8|4178.8|43
1727115190000|2024-09-23 18:13:10|4185.8|4179.8|4188.8|4182.8|4189.8|4183.8|4185.8|4179.8|73
1727115200000|2024-09-23 18:13:20|4187.8|4181.8|4188.7|4182.7|4188.8|4182.8|4187.5|4181.5|96
1727115210000|2024-09-23 18:13:30|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4187.8|4181.8|28
1727115220000|2024-09-23 18:13:40|4187.8|4181.8|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|71
1727115230000|2024-09-23 18:13:50|4187.5|4181.5|4188.2|4182.2|4188.2|4182.2|4187.5|4181.5|38
1727115240000|2024-09-23 18:14:00|4188.5|4182.5|4186.8|4180.8|4188.5|4182.5|4185.7|4179.7|139
1727115250000|2024-09-23 18:14:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4185.8|4179.8|105
1727115260000|2024-09-23 18:14:20|4185.8|4179.8|4185.5|4179.5|4187.5|4181.5|4184.8|4178.8|170
1727115270000|2024-09-23 18:14:30|4185.8|4179.8|4186.8|4180.8|4186.8|4180.8|4185.8|4179.8|94
1727115280000|2024-09-23 18:14:40|4187.8|4181.8|4188.8|4182.8|4188.8|4182.8|4187.8|4181.8|109
1727115290000|2024-09-23 18:14:50|4188.5|4182.5|4189.1|4183.1|4189.8|4183.8|4188.1|4182.1|129
1727115300000|2024-09-23 18:15:00|4189.8|4183.8|4188.1|4182.1|4189.8|4183.8|4187.8|4181.8|285
1727115310000|2024-09-23 18:15:10|4188|4182|4188.8|4182.8|4188.8|4182.8|4187.8|4181.8|32
1727115320000|2024-09-23 18:15:20|4188.5|4182.5|4189|4183|4189|4183|4188.5|4182.5|19
1727115330000|2024-09-23 18:15:30|4189.5|4183.5|4189.5|4183.5|4189.8|4183.8|4189.1|4183.1|42
1727115340000|2024-09-23 18:15:40|4189.1|4183.1|4190|4184|4190|4184|4189.1|4183.1|15
1727115350000|2024-09-23 18:15:50|4189.8|4183.8|4189.8|4183.8|4190|4184|4188.8|4182.8|114
1727115360000|2024-09-23 18:16:00|4190|4184|4188.8|4182.8|4190.3|4184.3|4188.6|4182.6|158
1727115370000|2024-09-23 18:16:10|4189.3|4183.3|4189|4183|4189.3|4183.3|4189|4183|14
1727115380000|2024-09-23 18:16:20|4189.3|4183.3|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|5
1727115390000|2024-09-23 18:16:30|4188.1|4182.1|4187.8|4181.8|4188.1|4182.1|4187.8|4181.8|15
1727115400000|2024-09-23 18:16:40|4188|4182|4188.8|4182.8|4188.8|4182.8|4188|4182|5
1727115410000|2024-09-23 18:16:50|4188.1|4182.1|4188.1|4182.1|4188.5|4182.5|4188.1|4182.1|20
1727115440000|2024-09-23 18:17:20|4187.8|4181.8|4189.3|4183.3|4189.5|4183.5|4187.8|4181.8|4
1727115450000|2024-09-23 18:17:30|4189|4183|4189.8|4183.8|4190.2|4184.2|4188.8|4182.8|30
1727115460000|2024-09-23 18:17:40|||||||||2
1727115470000|2024-09-23 18:17:50|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|7
1727115480000|2024-09-23 18:18:00|4189.5|4183.5|4190.7|4184.7|4190.8|4184.8|4189.5|4183.5|33
1727115490000|2024-09-23 18:18:10|||||||||2
1727115500000|2024-09-23 18:18:20|4190.8|4184.8|4190.7|4184.7|4190.8|4184.8|4190.7|4184.7|2
1727115510000|2024-09-23 18:18:30|4190.8|4184.8|4190.7|4184.7|4190.8|4184.8|4190.5|4184.5|8
1727115520000|2024-09-23 18:18:40|4190|4184|4189|4183|4190|4184|4188.8|4182.8|21
1727115530000|2024-09-23 18:18:50|4189.3|4183.3|4190.1|4184.1|4190.1|4184.1|4189.3|4183.3|24
1727115540000|2024-09-23 18:19:00|4190|4184|4190|4184|4190|4184|4190|4184|2
1727115550000|2024-09-23 18:19:10|||||||||1
1727115560000|2024-09-23 18:19:20|4189.8|4183.8|4189|4183|4189.8|4183.8|4189|4183|22
1727115570000|2024-09-23 18:19:30|4190.5|4184.5|4191.1|4185.1|4191.8|4185.8|4190.5|4184.5|50
1727115580000|2024-09-23 18:19:40|4190.7|4184.7|4190.8|4184.8|4190.8|4184.8|4189.5|4183.5|7
1727115590000|2024-09-23 18:19:50|4191.3|4185.3|4190.3|4184.3|4191.3|4185.3|4190.3|4184.3|10
1727136000000|2024-09-24 00:00:00|4184.8|4178.8|4184|4178|4188.2|4182.2|4183.7|4177.7|30
1727136010000|2024-09-24 00:00:10|4183.7|4177.7|4188.5|4182.5|4189|4183|4183.7|4177.7|30
1727136020000|2024-09-24 00:00:20|4188|4182|4190.7|4184.7|4190.7|4184.7|4188|4182|13
1727136030000|2024-09-24 00:00:30|4190.2|4184.2|4188|4182|4190.2|4184.2|4187.5|4181.5|6
1727136040000|2024-09-24 00:00:40|4187.5|4181.5|4188.2|4182.2|4190|4184|4187.2|4181.2|3
1727136050000|2024-09-24 00:00:50|4188.7|4182.7|4189|4183|4189.5|4183.5|4188|4182|1
1727136060000|2024-09-24 00:01:00|4189.5|4183.5|4187.2|4181.2|4189.5|4183.5|4183.7|4177.7|18
1727136070000|2024-09-24 00:01:10|4186.2|4180.2|4182.2|4176.2|4187.2|4181.2|4182.2|4176.2|19
1727136080000|2024-09-24 00:01:20|4182.3|4176.3|4182.2|4176.2|4182.7|4176.7|4181.2|4175.2|18
1727136090000|2024-09-24 00:01:30|4182.5|4176.5|4179.7|4173.7|4182.8|4176.8|4179.7|4173.7|10
1727136100000|2024-09-24 00:01:40|4179.2|4173.2|4178.8|4172.8|4179.8|4173.8|4178.8|4172.8|6
1727136110000|2024-09-24 00:01:50|4178.2|4172.2|4176.8|4170.8|4179.2|4173.2|4176.8|4170.8|5
1727136120000|2024-09-24 00:02:00|4177.5|4171.5|4177.2|4171.2|4178.2|4172.2|4176.3|4170.3|30
1727136140000|2024-09-24 00:02:20|4177.5|4171.5|4177.7|4171.7|4177.7|4171.7|4177.3|4171.3|1
1727136150000|2024-09-24 00:02:30|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|15
1727136160000|2024-09-24 00:02:40|4182.3|4176.3|4183.8|4177.8|4183.8|4177.8|4182.3|4176.3|9
1727136170000|2024-09-24 00:02:50|4183.5|4177.5|4183.7|4177.7|4183.7|4177.7|4183.5|4177.5|6
1727136180000|2024-09-24 00:03:00|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|10
1727136190000|2024-09-24 00:03:10|4183.3|4177.3|4183|4177|4183.3|4177.3|4183|4177|4
1727136200000|2024-09-24 00:03:20|4183.2|4177.2|4183|4177|4183.2|4177.2|4183|4177|0
1727136210000|2024-09-24 00:03:30|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|0
1727136220000|2024-09-24 00:03:40|4182|4176|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|15
1727136230000|2024-09-24 00:03:50|4182.8|4176.8|4182.7|4176.7|4182.8|4176.8|4182.7|4176.7|0
1727136240000|2024-09-24 00:04:00|4184.2|4178.2|4187.7|4181.7|4187.7|4181.7|4184.2|4178.2|14
1727136250000|2024-09-24 00:04:10|4187.2|4181.2|4185.7|4179.7|4187.2|4181.2|4185.7|4179.7|2
1727136260000|2024-09-24 00:04:20|4185.8|4179.8|4186.2|4180.2|4186.7|4180.7|4185.8|4179.8|7
1727136270000|2024-09-24 00:04:30|4185.8|4179.8|4184.7|4178.7|4185.8|4179.8|4184.7|4178.7|2
1727136290000|2024-09-24 00:04:50|4184.3|4178.3|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|0
1727136300000|2024-09-24 00:05:00|4183.7|4177.7|4182.2|4176.2|4183.7|4177.7|4182.2|4176.2|1
1727136320000|2024-09-24 00:05:20|4184.2|4178.2|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|8
1727136330000|2024-09-24 00:05:30|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1727136340000|2024-09-24 00:05:40|4186.2|4180.2|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|7
1727136350000|2024-09-24 00:05:50|4185.3|4179.3|4186.2|4180.2|4186.2|4180.2|4185.3|4179.3|0
1727136360000|2024-09-24 00:06:00|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|1
1727136370000|2024-09-24 00:06:10|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1727136380000|2024-09-24 00:06:20|4183.3|4177.3|4185.2|4179.2|4186.2|4180.2|4183.3|4177.3|2
1727136390000|2024-09-24 00:06:30|4185|4179|4185.2|4179.2|4185.3|4179.3|4184.3|4178.3|0
1727136400000|2024-09-24 00:06:40|4184.7|4178.7|4184.3|4178.3|4184.7|4178.7|4184.2|4178.2|3
1727136410000|2024-09-24 00:06:50|4186.2|4180.2|4186.3|4180.3|4186.8|4180.8|4186.2|4180.2|1
1727136420000|2024-09-24 00:07:00|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|0
1727136430000|2024-09-24 00:07:10|||||||||1
1727136440000|2024-09-24 00:07:20|4185.2|4179.2|4184.2|4178.2|4185.2|4179.2|4184.2|4178.2|2
1727136450000|2024-09-24 00:07:30|4184.3|4178.3|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|0
1727136470000|2024-09-24 00:07:50|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1727136480000|2024-09-24 00:08:00|||||||||1
1727136490000|2024-09-24 00:08:10|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1727136520000|2024-09-24 00:08:40|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|2
1727136530000|2024-09-24 00:08:50|4183.7|4177.7|4184.7|4178.7|4184.7|4178.7|4183.7|4177.7|1
1727136540000|2024-09-24 00:09:00|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|0
1727136570000|2024-09-24 00:09:30|4184.3|4178.3|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|2
1727136580000|2024-09-24 00:09:40|4183.8|4177.8|4184|4178|4184|4178|4183.7|4177.7|0
1727136590000|2024-09-24 00:09:50|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|0
1727136600000|2024-09-24 00:10:00|4185|4179|4187.2|4181.2|4187.2|4181.2|4185|4179|4
1727136610000|2024-09-24 00:10:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1727136620000|2024-09-24 00:10:20|4185.7|4179.7|4184.2|4178.2|4185.7|4179.7|4184.2|4178.2|5
1727136630000|2024-09-24 00:10:30|4183.8|4177.8|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|1
1727136670000|2024-09-24 00:11:10|4183.7|4177.7|4185.3|4179.3|4185.5|4179.5|4183.7|4177.7|2
1727136690000|2024-09-24 00:11:30|4185.2|4179.2|4186.3|4180.3|4186.3|4180.3|4185.2|4179.2|1
1727136700000|2024-09-24 00:11:40|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1727136720000|2024-09-24 00:12:00|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1727136730000|2024-09-24 00:12:10|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|1
1727136760000|2024-09-24 00:12:40|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1727136770000|2024-09-24 00:12:50|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|2
1727136780000|2024-09-24 00:13:00|4185.8|4179.8|4183.3|4177.3|4185.8|4179.8|4182.8|4176.8|4
1727136790000|2024-09-24 00:13:10|4183.7|4177.7|4183.8|4177.8|4183.8|4177.8|4183.7|4177.7|0
1727136810000|2024-09-24 00:13:30|4183.7|4177.7|4186.3|4180.3|4186.3|4180.3|4183.7|4177.7|8
1727136820000|2024-09-24 00:13:40|4185.8|4179.8|4186|4180|4186.3|4180.3|4185.8|4179.8|0
1727136830000|2024-09-24 00:13:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|1
1727136840000|2024-09-24 00:14:00|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|0
1727136850000|2024-09-24 00:14:10|4186.2|4180.2|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|0
1727136870000|2024-09-24 00:14:30|4186.2|4180.2|4183.3|4177.3|4186.2|4180.2|4183.3|4177.3|1
1727136880000|2024-09-24 00:14:40|4184.2|4178.2|4183.3|4177.3|4184.2|4178.2|4183.3|4177.3|1
1727136890000|2024-09-24 00:14:50|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1727136910000|2024-09-24 00:15:10|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1727136920000|2024-09-24 00:15:20|4183.7|4177.7|4183.2|4177.2|4183.7|4177.7|4183.2|4177.2|0
1727136930000|2024-09-24 00:15:30|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|1
1727136940000|2024-09-24 00:15:40|4183.2|4177.2|4185.2|4179.2|4185.3|4179.3|4183.2|4177.2|4
1727136960000|2024-09-24 00:16:00|4184.8|4178.8|4184.2|4178.2|4185.2|4179.2|4184.2|4178.2|0
1727136970000|2024-09-24 00:16:10|4183.2|4177.2|4184.2|4178.2|4184.5|4178.5|4183.2|4177.2|2
1727136980000|2024-09-24 00:16:20|4184.3|4178.3|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|0
1727136990000|2024-09-24 00:16:30|4183.7|4177.7|4184.2|4178.2|4184.2|4178.2|4183.7|4177.7|1
1727137010000|2024-09-24 00:16:50|4183.7|4177.7|4184.7|4178.7|4184.7|4178.7|4183.7|4177.7|1
1727137030000|2024-09-24 00:17:10|4184.2|4178.2|4184|4178|4184.2|4178.2|4184|4178|1
1727137040000|2024-09-24 00:17:20|4184.2|4178.2|4183.2|4177.2|4184.2|4178.2|4183.2|4177.2|1
1727137050000|2024-09-24 00:17:30|4183.3|4177.3|4182.2|4176.2|4183.3|4177.3|4182.2|4176.2|1
1727137070000|2024-09-24 00:17:50|4181.7|4175.7|4182.2|4176.2|4182.2|4176.2|4181.7|4175.7|1
1727137090000|2024-09-24 00:18:10|4182|4176|4181.2|4175.2|4182|4176|4181.2|4175.2|0
1727137100000|2024-09-24 00:18:20|4180.3|4174.3|4179.5|4173.5|4180.3|4174.3|4179.2|4173.2|8
1727137110000|2024-09-24 00:18:30|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1727137120000|2024-09-24 00:18:40|4179.3|4173.3|4179.2|4173.2|4179.3|4173.3|4179.2|4173.2|0
1727137140000|2024-09-24 00:19:00|4178.7|4172.7|4180.2|4174.2|4180.2|4174.2|4178.7|4172.7|3
1727137150000|2024-09-24 00:19:10|4180|4174|4180|4174|4180|4174|4179.7|4173.7|0
1727137160000|2024-09-24 00:19:20|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|0
1727137170000|2024-09-24 00:19:30|4179.8|4173.8|4179.7|4173.7|4179.8|4173.8|4179.7|4173.7|0
1727137180000|2024-09-24 00:19:40|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|2
1727137190000|2024-09-24 00:19:50|4180.5|4174.5|4180.7|4174.7|4180.7|4174.7|4180.5|4174.5|0
1727137210000|2024-09-24 00:20:10|4181.2|4175.2|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|1
1727137220000|2024-09-24 00:20:20|4180.8|4174.8|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|1
1727137230000|2024-09-24 00:20:30|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|2
1727137260000|2024-09-24 00:21:00|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.2|4174.2|5
1727137270000|2024-09-24 00:21:10|4181|4175|4181.2|4175.2|4181.7|4175.7|4180.3|4174.3|3
1727137300000|2024-09-24 00:21:40|4181|4175|4181|4175|4181.2|4175.2|4181|4175|0
1727137310000|2024-09-24 00:21:50|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1727137320000|2024-09-24 00:22:00|4181|4175|4181|4175|4181|4175|4181|4175|0
1727137330000|2024-09-24 00:22:10|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1727137350000|2024-09-24 00:22:30|4180.8|4174.8|4180.2|4174.2|4180.8|4174.8|4180.2|4174.2|0
1727137380000|2024-09-24 00:23:00|4180.7|4174.7|4180.3|4174.3|4180.7|4174.7|4180.3|4174.3|0
1727137390000|2024-09-24 00:23:10|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|0
1727137420000|2024-09-24 00:23:40|4180.3|4174.3|4180.7|4174.7|4180.7|4174.7|4180.3|4174.3|0
1727137450000|2024-09-24 00:24:10|4181.5|4175.5|4182.2|4176.2|4182.2|4176.2|4181.5|4175.5|3
1727137460000|2024-09-24 00:24:20|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|2
1727137470000|2024-09-24 00:24:30|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|3
1727137490000|2024-09-24 00:24:50|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|1
1727137540000|2024-09-24 00:25:40|4180|4174|4180|4174|4180|4174|4180|4174|4
1727137550000|2024-09-24 00:25:50|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|0
1727137600000|2024-09-24 00:26:40|4179.7|4173.7|4180.2|4174.2|4180.2|4174.2|4179.7|4173.7|0
1727137610000|2024-09-24 00:26:50|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1727137620000|2024-09-24 00:27:00|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1727137630000|2024-09-24 00:27:10|4178.7|4172.7|4176.2|4170.2|4178.7|4172.7|4175.7|4169.7|11
1727137650000|2024-09-24 00:27:30|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.2|4169.2|6
1727137660000|2024-09-24 00:27:40|4176.2|4170.2|4176.3|4170.3|4176.7|4170.7|4175.7|4169.7|4
1727137670000|2024-09-24 00:27:50|4175.2|4169.2|4175.7|4169.7|4175.7|4169.7|4175.2|4169.2|10
1727137680000|2024-09-24 00:28:00|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1727137690000|2024-09-24 00:28:10|4175.2|4169.2|4176.2|4170.2|4176.2|4170.2|4175.2|4169.2|4
1727137700000|2024-09-24 00:28:20|4175.7|4169.7|4178.3|4172.3|4178.3|4172.3|4175.7|4169.7|2
1727137710000|2024-09-24 00:28:30|4178.2|4172.2|4178.7|4172.7|4178.7|4172.7|4177.8|4171.8|0
1727137730000|2024-09-24 00:28:50|||||||||1
1727137750000|2024-09-24 00:29:10|4178.5|4172.5|4178.3|4172.3|4178.5|4172.5|4177.8|4171.8|3
1727137760000|2024-09-24 00:29:20|4178.7|4172.7|4178.3|4172.3|4178.7|4172.7|4178.3|4172.3|0
1727137770000|2024-09-24 00:29:30|4178.7|4172.7|4178.3|4172.3|4178.7|4172.7|4178.3|4172.3|3
1727137780000|2024-09-24 00:29:40|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1727137790000|2024-09-24 00:29:50|4177.2|4171.2|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|2
1727137800000|2024-09-24 00:30:00|4176.3|4170.3|4177.7|4171.7|4177.7|4171.7|4176.3|4170.3|2
1727137830000|2024-09-24 00:30:30|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178|4172|0
1727137860000|2024-09-24 00:31:00|4177.7|4171.7|4178.2|4172.2|4178.2|4172.2|4177.7|4171.7|0
1727137870000|2024-09-24 00:31:10|4178.3|4172.3|4179.2|4173.2|4179.3|4173.3|4178.3|4172.3|2
1727137880000|2024-09-24 00:31:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727137910000|2024-09-24 00:31:50|4178.3|4172.3|4178.2|4172.2|4178.3|4172.3|4178|4172|7
1727137920000|2024-09-24 00:32:00|4178.5|4172.5|4177.7|4171.7|4178.5|4172.5|4177.7|4171.7|2
1727137930000|2024-09-24 00:32:10|4177.3|4171.3|4177.2|4171.2|4177.3|4171.3|4177.2|4171.2|1
1727137950000|2024-09-24 00:32:30|4177.5|4171.5|4178.2|4172.2|4178.2|4172.2|4177.5|4171.5|1
1727137960000|2024-09-24 00:32:40|4178.7|4172.7|4178.2|4172.2|4178.7|4172.7|4178.2|4172.2|0
1727137970000|2024-09-24 00:32:50|4178.5|4172.5|4178.7|4172.7|4178.7|4172.7|4178.5|4172.5|0
1727137980000|2024-09-24 00:33:00|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1727137990000|2024-09-24 00:33:10|4177.2|4171.2|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|0
1727138010000|2024-09-24 00:33:30|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727138020000|2024-09-24 00:33:40|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|1
1727138050000|2024-09-24 00:34:10|4177.3|4171.3|4177.2|4171.2|4177.3|4171.3|4177.2|4171.2|0
1727138070000|2024-09-24 00:34:30|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727138090000|2024-09-24 00:34:50|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|2
1727138100000|2024-09-24 00:35:00|4176.7|4170.7|4176.3|4170.3|4176.7|4170.7|4176.3|4170.3|0
1727138110000|2024-09-24 00:35:10|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727138130000|2024-09-24 00:35:30|4176.3|4170.3|4175.7|4169.7|4176.3|4170.3|4175.3|4169.3|1
1727138140000|2024-09-24 00:35:40|4175.8|4169.8|4175.3|4169.3|4175.8|4169.8|4175.3|4169.3|0
1727138150000|2024-09-24 00:35:50|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.3|4169.3|0
1727138160000|2024-09-24 00:36:00|4176.2|4170.2|4176.3|4170.3|4176.3|4170.3|4176.2|4170.2|0
1727138210000|2024-09-24 00:36:50|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4175.7|4169.7|1
1727138220000|2024-09-24 00:37:00|||||||||2
1727138250000|2024-09-24 00:37:30|4176|4170|4176|4170|4176|4170|4176|4170|1
1727138260000|2024-09-24 00:37:40|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727138300000|2024-09-24 00:38:20|||||||||1
1727138320000|2024-09-24 00:38:40|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|2
1727138350000|2024-09-24 00:39:10|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|2
1727138360000|2024-09-24 00:39:20|4177|4171|4177|4171|4177|4171|4177|4171|0
1727138380000|2024-09-24 00:39:40|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727138390000|2024-09-24 00:39:50|4176|4170|4176|4170|4176|4170|4176|4170|1
1727138400000|2024-09-24 00:40:00|4176.2|4170.2|4177|4171|4177|4171|4175.8|4169.8|1
1727138470000|2024-09-24 00:41:10|4176.7|4170.7|4176.9|4170.9|4176.9|4170.9|4176.7|4170.7|1
1727138490000|2024-09-24 00:41:30|4177|4171|4177|4171|4177|4171|4177|4171|0
1727138520000|2024-09-24 00:42:00|4176.5|4170.5|4176|4170|4176.5|4170.5|4176|4170|1
1727138580000|2024-09-24 00:43:00|4175.9|4169.9|4175.5|4169.5|4175.9|4169.9|4175.5|4169.5|0
1727138590000|2024-09-24 00:43:10|4176|4170|4176|4170|4176|4170|4176|4170|0
1727138600000|2024-09-24 00:43:20|4175.7|4169.7|4175.5|4169.5|4175.7|4169.7|4175.5|4169.5|1
1727138610000|2024-09-24 00:43:30|4175.4|4169.4|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|6
1727138620000|2024-09-24 00:43:40|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1727138630000|2024-09-24 00:43:50|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727138670000|2024-09-24 00:44:30|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1727138680000|2024-09-24 00:44:40|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727138690000|2024-09-24 00:44:50|4175|4169|4175.5|4169.5|4175.7|4169.7|4174.7|4168.7|4
1727138720000|2024-09-24 00:45:20|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727138730000|2024-09-24 00:45:30|4176|4170|4176|4170|4176|4170|4176|4170|1
1727138760000|2024-09-24 00:46:00|4175.9|4169.9|4175|4169|4175.9|4169.9|4175|4169|0
1727138770000|2024-09-24 00:46:10|4175.5|4169.5|4175.4|4169.4|4175.5|4169.5|4175.4|4169.4|0
1727138790000|2024-09-24 00:46:30|4175|4169|4175|4169|4175|4169|4175|4169|0
1727138800000|2024-09-24 00:46:40|4175.2|4169.2|4175|4169|4175.5|4169.5|4175|4169|0
1727138820000|2024-09-24 00:47:00|4175.2|4169.2|4175|4169|4175.2|4169.2|4174.7|4168.7|1
1727138830000|2024-09-24 00:47:10|4175.4|4169.4|4175.5|4169.5|4175.5|4169.5|4175.4|4169.4|0
1727138850000|2024-09-24 00:47:30|4176|4170|4175.9|4169.9|4176|4170|4175.9|4169.9|1
1727138880000|2024-09-24 00:48:00|4176|4170|4176|4170|4176|4170|4176|4170|0
1727138910000|2024-09-24 00:48:30|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1727138920000|2024-09-24 00:48:40|4175.5|4169.5|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|0
1727138930000|2024-09-24 00:48:50|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1727138940000|2024-09-24 00:49:00|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1727138970000|2024-09-24 00:49:30|4176|4170|4176.4|4170.4|4176.4|4170.4|4176|4170|1
1727138990000|2024-09-24 00:49:50|4175.9|4169.9|4175|4169|4175.9|4169.9|4174.7|4168.7|3
1727139000000|2024-09-24 00:50:00|4174.7|4168.7|4174.9|4168.9|4174.9|4168.9|4174.2|4168.2|4
1727139010000|2024-09-24 00:50:10|4174.5|4168.5|4174.9|4168.9|4174.9|4168.9|4174.5|4168.5|0
1727139020000|2024-09-24 00:50:20|4174.5|4168.5|4174.5|4168.5|4174.9|4168.9|4174.5|4168.5|0
1727139030000|2024-09-24 00:50:30|4174.9|4168.9|4174.9|4168.9|4175.2|4169.2|4174.5|4168.5|1
1727139050000|2024-09-24 00:50:50|4175|4169|4175|4169|4175|4169|4175|4169|0
1727139060000|2024-09-24 00:51:00|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1727139070000|2024-09-24 00:51:10|4174.5|4168.5|4173.7|4167.7|4174.5|4168.5|4173.7|4167.7|0
1727139100000|2024-09-24 00:51:40|4171.5|4165.5|4172.7|4166.7|4172.7|4166.7|4171.5|4165.5|6
1727139110000|2024-09-24 00:51:50|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172.5|4166.5|0
1727139120000|2024-09-24 00:52:00|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172.5|4166.5|0
1727139170000|2024-09-24 00:52:50|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|3
1727139180000|2024-09-24 00:53:00|4173.5|4167.5|4173.4|4167.4|4173.5|4167.5|4173.4|4167.4|0
1727139220000|2024-09-24 00:53:40|4174|4168|4173.5|4167.5|4174|4168|4173.4|4167.4|4
1727139240000|2024-09-24 00:54:00|4173.4|4167.4|4173|4167|4173.4|4167.4|4173|4167|1
1727139250000|2024-09-24 00:54:10|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1727139280000|2024-09-24 00:54:40|4173|4167|4173.4|4167.4|4173.5|4167.5|4173|4167|0
1727139290000|2024-09-24 00:54:50|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|3
1727139300000|2024-09-24 00:55:00|4173.4|4167.4|4173.2|4167.2|4173.4|4167.4|4173.2|4167.2|1
1727139310000|2024-09-24 00:55:10|4173|4167|4173|4167|4173|4167|4173|4167|0
1727139320000|2024-09-24 00:55:20|4172.5|4166.5|4172.9|4166.9|4172.9|4166.9|4172.5|4166.5|0
1727139330000|2024-09-24 00:55:30|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|4
1727139340000|2024-09-24 00:55:40|4174|4168|4174|4168|4174|4168|4174|4168|0
1727139350000|2024-09-24 00:55:50|4174.4|4168.4|4174|4168|4174.4|4168.4|4174|4168|0
1727139370000|2024-09-24 00:56:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1727139400000|2024-09-24 00:56:40|4173.7|4167.7|4173|4167|4173.7|4167.7|4173|4167|1
1727139410000|2024-09-24 00:56:50|4172.7|4166.7|4173.2|4167.2|4173.2|4167.2|4172.7|4166.7|1
1727139420000|2024-09-24 00:57:00|4173|4167|4173|4167|4173|4167|4173|4167|0
1727139430000|2024-09-24 00:57:10|4173.4|4167.4|4173.5|4167.5|4173.5|4167.5|4173.4|4167.4|0
1727139440000|2024-09-24 00:57:20|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|0
1727139450000|2024-09-24 00:57:30|4173|4167|4172.5|4166.5|4173|4167|4172.5|4166.5|1
1727139500000|2024-09-24 00:58:20|4172|4166|4172.5|4166.5|4172.5|4166.5|4172|4166|0
1727139510000|2024-09-24 00:58:30|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|2
1727139520000|2024-09-24 00:58:40|4173.4|4167.4|4173|4167|4173.5|4167.5|4173|4167|0
1727139530000|2024-09-24 00:58:50|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1727139550000|2024-09-24 00:59:10|4173|4167|4173|4167|4173|4167|4173|4167|1
1727139580000|2024-09-24 00:59:40|4172.7|4166.7|4174|4168|4174|4168|4172.7|4166.7|4
1727139590000|2024-09-24 00:59:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1727139600000|2024-09-24 01:00:00|4174|4168|4173.9|4167.9|4174|4168|4172|4166|1
1727139610000|2024-09-24 01:00:10|4173.5|4167.5|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|2
1727139620000|2024-09-24 01:00:20|4174.4|4168.4|4175.7|4169.7|4175.7|4169.7|4174|4168|20
1727139630000|2024-09-24 01:00:30|4176.2|4170.2|4178.7|4172.7|4179.4|4173.4|4176.2|4170.2|27
1727139640000|2024-09-24 01:00:40|4178.4|4172.4|4177.9|4171.9|4178.9|4172.9|4177.2|4171.2|1
1727139650000|2024-09-24 01:00:50|4177.7|4171.7|4179.2|4173.2|4179.2|4173.2|4176.9|4170.9|5
1727139660000|2024-09-24 01:01:00|4179.4|4173.4|4178.7|4172.7|4179.4|4173.4|4178.7|4172.7|3
1727139670000|2024-09-24 01:01:10|4178.9|4172.9|4177.9|4171.9|4178.9|4172.9|4177.7|4171.7|1
1727139680000|2024-09-24 01:01:20|4177.7|4171.7|4178.2|4172.2|4178.2|4172.2|4177.4|4171.4|2
1727139690000|2024-09-24 01:01:30|4178.4|4172.4|4177.9|4171.9|4178.4|4172.4|4177.7|4171.7|0
1727139700000|2024-09-24 01:01:40|4177.7|4171.7|4177.9|4171.9|4178.4|4172.4|4177.7|4171.7|0
1727139710000|2024-09-24 01:01:50|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727139720000|2024-09-24 01:02:00|4178|4172|4178.2|4172.2|4178.4|4172.4|4177.7|4171.7|0
1727139730000|2024-09-24 01:02:10|4177.9|4171.9|4178.5|4172.5|4178.5|4172.5|4177.9|4171.9|0
1727139740000|2024-09-24 01:02:20|4178.4|4172.4|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|1
1727139750000|2024-09-24 01:02:30|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1727139760000|2024-09-24 01:02:40|4179|4173|4179.9|4173.9|4179.9|4173.9|4179|4173|4
1727139770000|2024-09-24 01:02:50|4179.5|4173.5|4178.9|4172.9|4179.9|4173.9|4178.9|4172.9|0
1727139780000|2024-09-24 01:03:00|4179.5|4173.5|4178.9|4172.9|4179.5|4173.5|4178.9|4172.9|2
1727139790000|2024-09-24 01:03:10|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727139800000|2024-09-24 01:03:20|4178.4|4172.4|4178.4|4172.4|4178.9|4172.9|4178.4|4172.4|0
1727139810000|2024-09-24 01:03:30|4178|4172|4177.5|4171.5|4178.4|4172.4|4177.5|4171.5|1
1727139820000|2024-09-24 01:03:40|4177.4|4171.4|4176.9|4170.9|4177.4|4171.4|4176.9|4170.9|0
1727139830000|2024-09-24 01:03:50|4177|4171|4177.4|4171.4|4177.5|4171.5|4176.9|4170.9|0
1727139840000|2024-09-24 01:04:00|4177.5|4171.5|4176.9|4170.9|4177.5|4171.5|4176.9|4170.9|0
1727139860000|2024-09-24 01:04:20|||||||||2
1727139870000|2024-09-24 01:04:30|4177|4171|4177.4|4171.4|4177.9|4171.9|4176.9|4170.9|2
1727139880000|2024-09-24 01:04:40|4177|4171|4177.5|4171.5|4177.9|4171.9|4177|4171|0
1727139890000|2024-09-24 01:04:50|4177.9|4171.9|4177.7|4171.7|4178.4|4172.4|4177.4|4171.4|1
1727139900000|2024-09-24 01:05:00|4177.9|4171.9|4176.9|4170.9|4177.9|4171.9|4176.9|4170.9|1
1727139930000|2024-09-24 01:05:30|4177.4|4171.4|4177.5|4171.5|4177.5|4171.5|4177.4|4171.4|0
1727139940000|2024-09-24 01:05:40|4177.7|4171.7|4179.2|4173.2|4179.2|4173.2|4177.7|4171.7|1
1727139950000|2024-09-24 01:05:50|4179|4173|4178.9|4172.9|4179|4173|4178.9|4172.9|0
1727139960000|2024-09-24 01:06:00|4179.9|4173.9|4180.9|4174.9|4180.9|4174.9|4179.9|4173.9|1
1727139970000|2024-09-24 01:06:10|4181|4175|4180.9|4174.9|4181|4175|4180.9|4174.9|0
1727139980000|2024-09-24 01:06:20|4181|4175|4183|4177|4183|4177|4181|4175|6
1727139990000|2024-09-24 01:06:30|4183.4|4177.4|4185|4179|4185.4|4179.4|4183.4|4177.4|4
1727140000000|2024-09-24 01:06:40|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1727140010000|2024-09-24 01:06:50|4184.5|4178.5|4183.5|4177.5|4184.5|4178.5|4183.5|4177.5|0
1727140020000|2024-09-24 01:07:00|4183.2|4177.2|4183.5|4177.5|4183.5|4177.5|4182.9|4176.9|2
1727140030000|2024-09-24 01:07:10|4184|4178|4185.5|4179.5|4185.5|4179.5|4184|4178|3
1727140040000|2024-09-24 01:07:20|4185.7|4179.7|4185|4179|4185.7|4179.7|4185|4179|2
1727140050000|2024-09-24 01:07:30|4185.5|4179.5|4185.5|4179.5|4185.7|4179.7|4185.5|4179.5|0
1727140060000|2024-09-24 01:07:40|4185|4179|4184.9|4178.9|4185|4179|4184|4178|1
1727140070000|2024-09-24 01:07:50|4185.2|4179.2|4186|4180|4186.5|4180.5|4185|4179|1
1727140080000|2024-09-24 01:08:00|4185.9|4179.9|4185|4179|4185.9|4179.9|4185|4179|0
1727140090000|2024-09-24 01:08:10|4184.5|4178.5|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|0
1727140100000|2024-09-24 01:08:20|4184.5|4178.5|4184.9|4178.9|4185.2|4179.2|4184.2|4178.2|0
1727140110000|2024-09-24 01:08:30|4184.5|4178.5|4184.9|4178.9|4184.9|4178.9|4184.5|4178.5|0
1727140120000|2024-09-24 01:08:40|4185.2|4179.2|4185|4179|4185.5|4179.5|4185|4179|0
1727140130000|2024-09-24 01:08:50|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|0
1727140140000|2024-09-24 01:09:00|4185.9|4179.9|4185.5|4179.5|4185.9|4179.9|4185.2|4179.2|1
1727140150000|2024-09-24 01:09:10|4185.7|4179.7|4186.2|4180.2|4186.5|4180.5|4185.7|4179.7|1
1727140160000|2024-09-24 01:09:20|4185.9|4179.9|4184.9|4178.9|4186.5|4180.5|4184.9|4178.9|0
1727140170000|2024-09-24 01:09:30|4185|4179|4185.9|4179.9|4185.9|4179.9|4185|4179|0
1727140180000|2024-09-24 01:09:40|4186|4180|4186|4180|4186|4180|4185.9|4179.9|1
1727140190000|2024-09-24 01:09:50|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1727140200000|2024-09-24 01:10:00|4186|4180|4186.5|4180.5|4187|4181|4185.9|4179.9|1
1727140210000|2024-09-24 01:10:10|4186|4180|4185.5|4179.5|4186|4180|4185|4179|0
1727140220000|2024-09-24 01:10:20|4185.4|4179.4|4186.4|4180.4|4186.4|4180.4|4185.4|4179.4|1
1727140230000|2024-09-24 01:10:30|4186.5|4180.5|4187.2|4181.2|4187.5|4181.5|4186.5|4180.5|1
1727140240000|2024-09-24 01:10:40|4186.9|4180.9|4188.9|4182.9|4188.9|4182.9|4186.9|4180.9|1
1727140250000|2024-09-24 01:10:50|4188.5|4182.5|4187.9|4181.9|4188.5|4182.5|4187.5|4181.5|0
1727140260000|2024-09-24 01:11:00|4188|4182|4188.9|4182.9|4189.4|4183.4|4188|4182|1
1727140270000|2024-09-24 01:11:10|4189.4|4183.4|4189.9|4183.9|4189.9|4183.9|4189.4|4183.4|1
1727140280000|2024-09-24 01:11:20|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4189.9|4183.9|0
1727140290000|2024-09-24 01:11:30|4191.2|4185.2|4191|4185|4191.4|4185.4|4190.7|4184.7|5
1727140300000|2024-09-24 01:11:40|4190.5|4184.5|4190.2|4184.2|4190.9|4184.9|4190.2|4184.2|1
1727140310000|2024-09-24 01:11:50|4189.9|4183.9|4189|4183|4190|4184|4188.9|4182.9|0
1727140320000|2024-09-24 01:12:00|4189.4|4183.4|4189.4|4183.4|4189.5|4183.5|4189|4183|1
1727140330000|2024-09-24 01:12:10|4189|4183|4188.5|4182.5|4189|4183|4187.9|4181.9|1
1727140340000|2024-09-24 01:12:20|4189.2|4183.2|4189.5|4183.5|4190|4184|4189.2|4183.2|2
1727140350000|2024-09-24 01:12:30|4189.7|4183.7|4190.5|4184.5|4190.5|4184.5|4189.7|4183.7|1
1727140360000|2024-09-24 01:12:40|4190.7|4184.7|4191.2|4185.2|4191.5|4185.5|4190.7|4184.7|2
1727140380000|2024-09-24 01:13:00|4191|4185|4191.2|4185.2|4191.3|4185.3|4191|4185|0
1727140390000|2024-09-24 01:13:10|4191.7|4185.7|4192.5|4186.5|4192.9|4186.9|4191.5|4185.5|1
1727140400000|2024-09-24 01:13:20|4192|4186|4192.5|4186.5|4192.7|4186.7|4192|4186|4
1727140410000|2024-09-24 01:13:30|4192|4186|4191.9|4185.9|4192|4186|4191.9|4185.9|2
1727140420000|2024-09-24 01:13:40|4192|4186|4191.7|4185.7|4192|4186|4191.4|4185.4|1
1727140430000|2024-09-24 01:13:50|4192|4186|4192|4186|4192|4186|4192|4186|1
1727140440000|2024-09-24 01:14:00|4192.4|4186.4|4192|4186|4192.5|4186.5|4191.7|4185.7|3
1727140450000|2024-09-24 01:14:10|4191.7|4185.7|4192|4186|4192.7|4186.7|4191.5|4185.5|10
1727140460000|2024-09-24 01:14:20|4191.9|4185.9|4192.9|4186.9|4193.7|4187.7|4191.9|4185.9|5
1727140470000|2024-09-24 01:14:30|4193.4|4187.4|4193|4187|4193.4|4187.4|4193|4187|5
1727140480000|2024-09-24 01:14:40|4192.9|4186.9|4193|4187|4193.5|4187.5|4192.9|4186.9|1
1727140490000|2024-09-24 01:14:50|4193.4|4187.4|4192.9|4186.9|4193.5|4187.5|4192.9|4186.9|1
1727140500000|2024-09-24 01:15:00|4193|4187|4192.2|4186.2|4193.2|4187.2|4192|4186|3
1727140510000|2024-09-24 01:15:10|4192.5|4186.5|4192|4186|4193|4187|4192|4186|3
1727140520000|2024-09-24 01:15:20|4192.2|4186.2|4191.5|4185.5|4192.2|4186.2|4191.5|4185.5|3
1727140530000|2024-09-24 01:15:30|4191.7|4185.7|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|1
1727140540000|2024-09-24 01:15:40|4191.8|4185.8|4192|4186|4192.2|4186.2|4191.5|4185.5|1
1727140550000|2024-09-24 01:15:50|4191.7|4185.7|4192.2|4186.2|4192.2|4186.2|4191.5|4185.5|1
1727140560000|2024-09-24 01:16:00|4192|4186|4192.5|4186.5|4193|4187|4192|4186|1
1727140570000|2024-09-24 01:16:10|4192|4186|4192|4186|4192|4186|4191.7|4185.7|1
1727140580000|2024-09-24 01:16:20|4192.5|4186.5|4192.9|4186.9|4192.9|4186.9|4192.5|4186.5|0
1727140590000|2024-09-24 01:16:30|4193|4187|4193|4187|4193|4187|4192.9|4186.9|1
1727140600000|2024-09-24 01:16:40|4193.9|4187.9|4192.9|4186.9|4193.9|4187.9|4192.9|4186.9|0
1727140610000|2024-09-24 01:16:50|4192|4186|4191.7|4185.7|4192.4|4186.4|4191.7|4185.7|0
1727140620000|2024-09-24 01:17:00|4191.2|4185.2|4190.9|4184.9|4191.5|4185.5|4190.9|4184.9|0
1727140630000|2024-09-24 01:17:10|4191.2|4185.2|4191.5|4185.5|4191.5|4185.5|4191|4185|0
1727140640000|2024-09-24 01:17:20|4191.2|4185.2|4190.5|4184.5|4191.2|4185.2|4190.5|4184.5|1
1727140650000|2024-09-24 01:17:30|4190|4184|4190.2|4184.2|4190.2|4184.2|4190|4184|1
1727140660000|2024-09-24 01:17:40|4190|4184|4190|4184|4190.2|4184.2|4189.9|4183.9|0
1727140670000|2024-09-24 01:17:50|4190.2|4184.2|4190|4184|4190.2|4184.2|4190|4184|0
1727140680000|2024-09-24 01:18:00|4189.9|4183.9|4189.2|4183.2|4189.9|4183.9|4189.2|4183.2|0
1727140690000|2024-09-24 01:18:10|4189|4183|4189.2|4183.2|4189.2|4183.2|4189|4183|0
1727140700000|2024-09-24 01:18:20|4189.5|4183.5|4190|4184|4191|4185|4189.5|4183.5|3
1727140710000|2024-09-24 01:18:30|4189.9|4183.9|4190|4184|4190.2|4184.2|4189.9|4183.9|0
1727140720000|2024-09-24 01:18:40|4190.2|4184.2|4190.4|4184.4|4190.4|4184.4|4190|4184|0
1727140730000|2024-09-24 01:18:50|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|0
1727140740000|2024-09-24 01:19:00|4191.5|4185.5|4191|4185|4191.5|4185.5|4190.5|4184.5|2
1727140750000|2024-09-24 01:19:10|4190.9|4184.9|4190.5|4184.5|4190.9|4184.9|4190.5|4184.5|0
1727140760000|2024-09-24 01:19:20|4190.9|4184.9|4191|4185|4191.2|4185.2|4190.9|4184.9|0
1727140770000|2024-09-24 01:19:30|4190.9|4184.9|4191|4185|4191|4185|4190.5|4184.5|1
1727140780000|2024-09-24 01:19:40|4191.2|4185.2|4190.9|4184.9|4191.2|4185.2|4190.9|4184.9|0
1727140790000|2024-09-24 01:19:50|4190.5|4184.5|4190.9|4184.9|4190.9|4184.9|4190.5|4184.5|0
1727140800000|2024-09-24 01:20:00|4190.5|4184.5|4191|4185|4191|4185|4190|4184|0
1727140810000|2024-09-24 01:20:10|4191.2|4185.2|4190.2|4184.2|4191.2|4185.2|4190.2|4184.2|1
1727140820000|2024-09-24 01:20:20|4190|4184|4188.9|4182.9|4190|4184|4188.9|4182.9|0
1727140830000|2024-09-24 01:20:30|4189|4183|4189|4183|4189|4183|4188.9|4182.9|0
1727140840000|2024-09-24 01:20:40|4188.7|4182.7|4188|4182|4188.7|4182.7|4188|4182|0
1727140850000|2024-09-24 01:20:50|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1727140860000|2024-09-24 01:21:00|4187|4181|4186|4180|4187.5|4181.5|4186|4180|2
1727140880000|2024-09-24 01:21:20|4185.9|4179.9|4186|4180|4186|4180|4185.9|4179.9|0
1727140890000|2024-09-24 01:21:30|4186.4|4180.4|4186|4180|4186.4|4180.4|4185.9|4179.9|1
1727140900000|2024-09-24 01:21:40|4186.7|4180.7|4187.9|4181.9|4187.9|4181.9|4186|4180|1
1727140910000|2024-09-24 01:21:50|4187.5|4181.5|4188|4182|4188|4182|4187.5|4181.5|0
1727140920000|2024-09-24 01:22:00|4188.4|4182.4|4187.9|4181.9|4188.7|4182.7|4187.9|4181.9|1
1727140930000|2024-09-24 01:22:10|4187.5|4181.5|4187.4|4181.4|4187.5|4181.5|4186.9|4180.9|2
1727140940000|2024-09-24 01:22:20|4187|4181|4187.5|4181.5|4187.5|4181.5|4187|4181|0
1727140950000|2024-09-24 01:22:30|4187|4181|4187|4181|4187.5|4181.5|4186.9|4180.9|1
1727140960000|2024-09-24 01:22:40|4186.9|4180.9|4187|4181|4187.5|4181.5|4186.9|4180.9|0
1727140970000|2024-09-24 01:22:50|4186.9|4180.9|4187|4181|4187|4181|4186.9|4180.9|0
1727140980000|2024-09-24 01:23:00|4186.5|4180.5|4187.9|4181.9|4187.9|4181.9|4186.5|4180.5|3
1727140990000|2024-09-24 01:23:10|4188|4182|4187.5|4181.5|4188|4182|4187.5|4181.5|0
1727141000000|2024-09-24 01:23:20|4187.2|4181.2|4186.9|4180.9|4187.2|4181.2|4186.9|4180.9|0
1727141010000|2024-09-24 01:23:30|4187.4|4181.4|4186.9|4180.9|4187.4|4181.4|4186.9|4180.9|0
1727141020000|2024-09-24 01:23:40|4187|4181|4186.9|4180.9|4187|4181|4186.9|4180.9|0
1727141030000|2024-09-24 01:23:50|4187|4181|4188.4|4182.4|4188.4|4182.4|4187|4181|0
1727141040000|2024-09-24 01:24:00|4188|4182|4188|4182|4188.4|4182.4|4187.9|4181.9|0
1727141050000|2024-09-24 01:24:10|4188.7|4182.7|4188|4182|4188.9|4182.9|4188|4182|1
1727141060000|2024-09-24 01:24:20|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1727141070000|2024-09-24 01:24:30|4188|4182|4189.4|4183.4|4189.4|4183.4|4188|4182|4
1727141080000|2024-09-24 01:24:40|4188.7|4182.7|4189|4183|4189.2|4183.2|4188.7|4182.7|2
1727141100000|2024-09-24 01:25:00|4188.5|4182.5|4188.4|4182.4|4188.7|4182.7|4188|4182|1
1727141110000|2024-09-24 01:25:10|4188|4182|4188|4182|4188.4|4182.4|4188|4182|0
1727141120000|2024-09-24 01:25:20|4188.4|4182.4|4188.7|4182.7|4188.9|4182.9|4188.4|4182.4|0
1727141130000|2024-09-24 01:25:30|4188.4|4182.4|4188.7|4182.7|4188.9|4182.9|4188.4|4182.4|0
1727141140000|2024-09-24 01:25:40|||||||||2
1727141150000|2024-09-24 01:25:50|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1727141160000|2024-09-24 01:26:00|4189|4183|4189.5|4183.5|4189.5|4183.5|4189|4183|0
1727141180000|2024-09-24 01:26:20|4190|4184|4191.5|4185.5|4191.5|4185.5|4189.9|4183.9|9
1727141200000|2024-09-24 01:26:40|4191.7|4185.7|4191.5|4185.5|4191.7|4185.7|4191.5|4185.5|0
1727141220000|2024-09-24 01:27:00|4190.9|4184.9|4191.5|4185.5|4191.5|4185.5|4190.9|4184.9|1
1727141230000|2024-09-24 01:27:10|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1727141240000|2024-09-24 01:27:20|4191|4185|4191.5|4185.5|4191.5|4185.5|4191|4185|0
1727141250000|2024-09-24 01:27:30|4191.4|4185.4|4191.5|4185.5|4191.5|4185.5|4191.4|4185.4|0
1727141260000|2024-09-24 01:27:40|4191.7|4185.7|4192.9|4186.9|4193|4187|4191.7|4185.7|4
1727141270000|2024-09-24 01:27:50|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|0
1727141280000|2024-09-24 01:28:00|4193|4187|4194|4188|4194.2|4188.2|4193|4187|1
1727141290000|2024-09-24 01:28:10|4194.4|4188.4|4194.5|4188.5|4194.5|4188.5|4194|4188|1
1727141300000|2024-09-24 01:28:20|4194.2|4188.2|4193.5|4187.5|4194.2|4188.2|4193.5|4187.5|0
1727141310000|2024-09-24 01:28:30|4193.7|4187.7|4194.4|4188.4|4194.9|4188.9|4193.5|4187.5|3
1727141320000|2024-09-24 01:28:40|||||||||1
1727141330000|2024-09-24 01:28:50|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.4|4189.4|1
1727141340000|2024-09-24 01:29:00|4194.5|4188.5|4194.5|4188.5|4195.2|4189.2|4194.5|4188.5|5
1727141350000|2024-09-24 01:29:10|4195|4189|4195.2|4189.2|4195.2|4189.2|4194.5|4188.5|1
1727141360000|2024-09-24 01:29:20|4194.9|4188.9|4195.2|4189.2|4195.2|4189.2|4194.9|4188.9|0
1727141370000|2024-09-24 01:29:30|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|1
1727141390000|2024-09-24 01:29:50|4195.7|4189.7|4194.5|4188.5|4195.7|4189.7|4194.5|4188.5|1
1727141400000|2024-09-24 01:30:00|4194.9|4188.9|4194.5|4188.5|4195|4189|4194.5|4188.5|0
1727141410000|2024-09-24 01:30:10|4195.4|4189.4|4195.2|4189.2|4195.4|4189.4|4195|4189|1
1727141420000|2024-09-24 01:30:20|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.2|4189.2|0
1727141430000|2024-09-24 01:30:30|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.5|4189.5|0
1727141440000|2024-09-24 01:30:40|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196|4190|3
1727141450000|2024-09-24 01:30:50|4195.9|4189.9|4194.5|4188.5|4195.9|4189.9|4194.5|4188.5|2
1727141460000|2024-09-24 01:31:00|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4193.5|4187.5|4
1727141480000|2024-09-24 01:31:20|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|1
1727141490000|2024-09-24 01:31:30|4194.7|4188.7|4195.2|4189.2|4195.2|4189.2|4194.7|4188.7|1
1727141500000|2024-09-24 01:31:40|4195.7|4189.7|4194.9|4188.9|4195.7|4189.7|4194.7|4188.7|0
1727141510000|2024-09-24 01:31:50|4195|4189|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|1
1727141520000|2024-09-24 01:32:00|4195.2|4189.2|4195.5|4189.5|4195.5|4189.5|4195.2|4189.2|1
1727141530000|2024-09-24 01:32:10|4195.2|4189.2|4196.2|4190.2|4196.2|4190.2|4195.2|4189.2|0
1727141550000|2024-09-24 01:32:30|4196|4190|4195|4189|4196|4190|4195|4189|1
1727141560000|2024-09-24 01:32:40|4194.5|4188.5|4194.2|4188.2|4194.5|4188.5|4194.2|4188.2|0
1727141570000|2024-09-24 01:32:50|4194|4188|4193.2|4187.2|4194|4188|4193.2|4187.2|0
1727141580000|2024-09-24 01:33:00|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.2|4187.2|0
1727141590000|2024-09-24 01:33:10|4193.2|4187.2|4193.5|4187.5|4193.5|4187.5|4193.2|4187.2|0
1727141600000|2024-09-24 01:33:20|4193.9|4187.9|4194|4188|4194.2|4188.2|4193.5|4187.5|0
1727141610000|2024-09-24 01:33:30|4194.2|4188.2|4193.9|4187.9|4194.2|4188.2|4193.9|4187.9|0
1727141620000|2024-09-24 01:33:40|4194.5|4188.5|4194.5|4188.5|4194.9|4188.9|4193.9|4187.9|0
1727141630000|2024-09-24 01:33:50|4194.9|4188.9|4195|4189|4195|4189|4194.5|4188.5|0
1727141640000|2024-09-24 01:34:00|4194.5|4188.5|4194.2|4188.2|4195|4189|4194.2|4188.2|0
1727141650000|2024-09-24 01:34:10|4194|4188|4194.2|4188.2|4194.2|4188.2|4194|4188|0
1727141660000|2024-09-24 01:34:20|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.2|4188.2|0
1727141670000|2024-09-24 01:34:30|4194.2|4188.2|4195.5|4189.5|4195.5|4189.5|4194.2|4188.2|3
1727141690000|2024-09-24 01:34:50|4193.2|4187.2|4193.5|4187.5|4193.5|4187.5|4193.2|4187.2|2
1727141700000|2024-09-24 01:35:00|4193.2|4187.2|4193.5|4187.5|4194.5|4188.5|4193.2|4187.2|3
1727141710000|2024-09-24 01:35:10|4193.2|4187.2|4193|4187|4193.5|4187.5|4193|4187|0
1727141720000|2024-09-24 01:35:20|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|0
1727141730000|2024-09-24 01:35:30|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|0
1727141740000|2024-09-24 01:35:40|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|0
1727141750000|2024-09-24 01:35:50|4193.2|4187.2|4193|4187|4193.2|4187.2|4192.5|4186.5|2
1727141760000|2024-09-24 01:36:00|4193.2|4187.2|4193.2|4187.2|4193.9|4187.9|4193.2|4187.2|0
1727141780000|2024-09-24 01:36:20|4193.5|4187.5|4193|4187|4193.5|4187.5|4192.9|4186.9|0
1727141790000|2024-09-24 01:36:30|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|0
1727141800000|2024-09-24 01:36:40|4193|4187|4193|4187|4193.2|4187.2|4193|4187|0
1727141810000|2024-09-24 01:36:50|4192.9|4186.9|4192.5|4186.5|4192.9|4186.9|4192.5|4186.5|0
1727141820000|2024-09-24 01:37:00|4193|4187|4193|4187|4193.2|4187.2|4193|4187|1
1727141830000|2024-09-24 01:37:10|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|0
1727141840000|2024-09-24 01:37:20|4193|4187|4192.5|4186.5|4193|4187|4192.5|4186.5|0
1727141850000|2024-09-24 01:37:30|4192.9|4186.9|4193|4187|4193|4187|4192.9|4186.9|0
1727141860000|2024-09-24 01:37:40|4192.5|4186.5|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|3
1727141870000|2024-09-24 01:37:50|4191.2|4185.2|4191.5|4185.5|4191.5|4185.5|4191.2|4185.2|0
1727141880000|2024-09-24 01:38:00|4191.9|4185.9|4191.2|4185.2|4191.9|4185.9|4191.2|4185.2|3
1727141890000|2024-09-24 01:38:10|4191|4185|4191.5|4185.5|4191.5|4185.5|4191|4185|0
1727141900000|2024-09-24 01:38:20|4191.2|4185.2|4191.2|4185.2|4191.5|4185.5|4191.2|4185.2|1
1727141910000|2024-09-24 01:38:30|4190.5|4184.5|4191|4185|4191|4185|4190.5|4184.5|0
1727141920000|2024-09-24 01:38:40|4190.5|4184.5|4189.5|4183.5|4190.5|4184.5|4189.5|4183.5|4
1727141930000|2024-09-24 01:38:50|4189.9|4183.9|4190.2|4184.2|4190.2|4184.2|4189.9|4183.9|0
1727141940000|2024-09-24 01:39:00|4190|4184|4190.2|4184.2|4190.9|4184.9|4190|4184|0
1727141950000|2024-09-24 01:39:10|4190.5|4184.5|4190.9|4184.9|4190.9|4184.9|4190.2|4184.2|0
1727141960000|2024-09-24 01:39:20|4191.2|4185.2|4191|4185|4191.2|4185.2|4191|4185|0
1727141970000|2024-09-24 01:39:30|4191.2|4185.2|4190.9|4184.9|4191.2|4185.2|4190.9|4184.9|0
1727141980000|2024-09-24 01:39:40|4191|4185|4191.9|4185.9|4191.9|4185.9|4191|4185|0
1727141990000|2024-09-24 01:39:50|4192.2|4186.2|4191.2|4185.2|4192.2|4186.2|4191.2|4185.2|0
1727142000000|2024-09-24 01:40:00|4190.7|4184.7|4189.5|4183.5|4191.2|4185.2|4189.5|4183.5|1
1727142030000|2024-09-24 01:40:30|4189.7|4183.7|4191.2|4185.2|4191.2|4185.2|4189.7|4183.7|2
1727142040000|2024-09-24 01:40:40|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.2|4185.2|0
1727142050000|2024-09-24 01:40:50|4192|4186|4194|4188|4194|4188|4191.5|4185.5|1
1727142060000|2024-09-24 01:41:00|4193.5|4187.5|4193|4187|4194|4188|4193|4187|0
1727142070000|2024-09-24 01:41:10|4193.2|4187.2|4193|4187|4193.2|4187.2|4192.5|4186.5|0
1727142080000|2024-09-24 01:41:20|4193.2|4187.2|4193.2|4187.2|4193.5|4187.5|4193.2|4187.2|0
1727142100000|2024-09-24 01:41:40|4193|4187|4193|4187|4193|4187|4192.7|4186.7|0
1727142110000|2024-09-24 01:41:50|4192.7|4186.7|4192.2|4186.2|4192.7|4186.7|4192|4186|0
1727142120000|2024-09-24 01:42:00|4192.5|4186.5|4193|4187|4193|4187|4192.5|4186.5|0
1727142130000|2024-09-24 01:42:10|4193.5|4187.5|4194.2|4188.2|4194.2|4188.2|4193.5|4187.5|2
1727142140000|2024-09-24 01:42:20|4194.5|4188.5|4196|4190|4196|4190|4194.5|4188.5|4
1727142150000|2024-09-24 01:42:30|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196|4190|1
1727142160000|2024-09-24 01:42:40|4196|4190|4196|4190|4196|4190|4196|4190|0
1727142170000|2024-09-24 01:42:50|4195.9|4189.9|4195.2|4189.2|4195.9|4189.9|4195.2|4189.2|0
1727142180000|2024-09-24 01:43:00|4195.5|4189.5|4196|4190|4196.2|4190.2|4195.5|4189.5|1
1727142190000|2024-09-24 01:43:10|4196.2|4190.2|4195.5|4189.5|4196.2|4190.2|4195.5|4189.5|0
1727142220000|2024-09-24 01:43:40|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|1
1727142230000|2024-09-24 01:43:50|4195.8|4189.8|4195.5|4189.5|4195.8|4189.8|4195.5|4189.5|0
1727142240000|2024-09-24 01:44:00|4195.9|4189.9|4196.2|4190.2|4196.2|4190.2|4195.5|4189.5|0
1727142250000|2024-09-24 01:44:10|4196|4190|4196|4190|4196|4190|4196|4190|0
1727142270000|2024-09-24 01:44:30|4195.9|4189.9|4195|4189|4195.9|4189.9|4195|4189|2
1727142280000|2024-09-24 01:44:40|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|0
1727142290000|2024-09-24 01:44:50|4194.7|4188.7|4195.2|4189.2|4195.9|4189.9|4194.7|4188.7|2
1727142300000|2024-09-24 01:45:00|4195.5|4189.5|4194.5|4188.5|4195.9|4189.9|4194.5|4188.5|0
1727142310000|2024-09-24 01:45:10|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|8
1727142320000|2024-09-24 01:45:20|4194.7|4188.7|4194.5|4188.5|4194.7|4188.7|4194.5|4188.5|9
1727142330000|2024-09-24 01:45:30|4194.9|4188.9|4195.5|4189.5|4195.5|4189.5|4194.9|4188.9|1
1727142340000|2024-09-24 01:45:40|4195.2|4189.2|4195.7|4189.7|4195.7|4189.7|4195.2|4189.2|1
1727142350000|2024-09-24 01:45:50|4195.8|4189.8|4196.5|4190.5|4196.7|4190.7|4195.8|4189.8|1
1727142360000|2024-09-24 01:46:00|4197.2|4191.2|4196|4190|4197.2|4191.2|4196|4190|1
1727142370000|2024-09-24 01:46:10|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|0
1727142380000|2024-09-24 01:46:20|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|2
1727142390000|2024-09-24 01:46:30|4196|4190|4195.9|4189.9|4196|4190|4195.7|4189.7|0
1727142400000|2024-09-24 01:46:40|4195.5|4189.5|4196.2|4190.2|4196.2|4190.2|4195.5|4189.5|1
1727142410000|2024-09-24 01:46:50|4196|4190|4196|4190|4196|4190|4196|4190|0
1727142420000|2024-09-24 01:47:00|4195.5|4189.5|4194.7|4188.7|4195.5|4189.5|4194.7|4188.7|1
1727142430000|2024-09-24 01:47:10|4195|4189|4195|4189|4195.2|4189.2|4195|4189|0
1727142440000|2024-09-24 01:47:20|4195.2|4189.2|4195|4189|4195.2|4189.2|4195|4189|0
1727142450000|2024-09-24 01:47:30|4194.9|4188.9|4194.7|4188.7|4194.9|4188.9|4194.5|4188.5|0
1727142460000|2024-09-24 01:47:40|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|1
1727142470000|2024-09-24 01:47:50|4194.8|4188.8|4195|4189|4195.5|4189.5|4194.8|4188.8|2
1727142480000|2024-09-24 01:48:00|4194.7|4188.7|4194.5|4188.5|4194.7|4188.7|4194.5|4188.5|1
1727142490000|2024-09-24 01:48:10|4193.5|4187.5|4192.5|4186.5|4193.5|4187.5|4192.2|4186.2|2
1727142500000|2024-09-24 01:48:20|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|0
1727142510000|2024-09-24 01:48:30|4192.2|4186.2|4193.9|4187.9|4194|4188|4192.2|4186.2|6
1727142520000|2024-09-24 01:48:40|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|2
1727142530000|2024-09-24 01:48:50|4194.2|4188.2|4194|4188|4194.5|4188.5|4194|4188|8
1727142540000|2024-09-24 01:49:00|4194.2|4188.2|4193.5|4187.5|4194.2|4188.2|4193.5|4187.5|8
1727142550000|2024-09-24 01:49:10|4193.9|4187.9|4194|4188|4194|4188|4193.9|4187.9|3
1727142570000|2024-09-24 01:49:30|4193.9|4187.9|4193.5|4187.5|4193.9|4187.9|4193.5|4187.5|0
1727142600000|2024-09-24 01:50:00|4190.5|4184.5|4188.2|4182.2|4190.5|4184.5|4188.2|4182.2|4
1727142610000|2024-09-24 01:50:10|4187.3|4181.3|4187.2|4181.2|4187.3|4181.3|4187.2|4181.2|2
1727142630000|2024-09-24 01:50:30|4187.3|4181.3|4186.2|4180.2|4187.7|4181.7|4186.2|4180.2|1
1727142640000|2024-09-24 01:50:40|4186.5|4180.5|4187|4181|4187|4181|4186.5|4180.5|2
1727142650000|2024-09-24 01:50:50|4187.7|4181.7|4187.9|4181.9|4187.9|4181.9|4187.7|4181.7|2
1727142660000|2024-09-24 01:51:00|4187.5|4181.5|4187.2|4181.2|4187.9|4181.9|4186.7|4180.7|1
1727142670000|2024-09-24 01:51:10|4187.5|4181.5|4188.5|4182.5|4188.9|4182.9|4187.5|4181.5|3
1727142690000|2024-09-24 01:51:30|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|0
1727142700000|2024-09-24 01:51:40|4188.5|4182.5|4187.9|4181.9|4188.5|4182.5|4187.9|4181.9|0
1727142710000|2024-09-24 01:51:50|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1727142730000|2024-09-24 01:52:10|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|25
1727142750000|2024-09-24 01:52:30|4186.4|4180.4|4185.5|4179.5|4186.4|4180.4|4185.5|4179.5|3
1727142760000|2024-09-24 01:52:40|4186.2|4180.2|4185.9|4179.9|4186.2|4180.2|4185.5|4179.5|5
1727142780000|2024-09-24 01:53:00|4186.5|4180.5|4186.5|4180.5|4186.9|4180.9|4186.5|4180.5|0
1727142790000|2024-09-24 01:53:10|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.5|4180.5|0
1727142800000|2024-09-24 01:53:20|4187|4181|4188|4182|4188|4182|4187|4181|1
1727142810000|2024-09-24 01:53:30|4187.9|4181.9|4188|4182|4188|4182|4187.5|4181.5|0
1727142820000|2024-09-24 01:53:40|4187.9|4181.9|4187.5|4181.5|4187.9|4181.9|4187.5|4181.5|0
1727142840000|2024-09-24 01:54:00|4188|4182|4187.9|4181.9|4188.5|4182.5|4187.5|4181.5|1
1727142850000|2024-09-24 01:54:10|4187.5|4181.5|4188|4182|4188|4182|4187.5|4181.5|0
1727142860000|2024-09-24 01:54:20|4188.2|4182.2|4188.5|4182.5|4188.9|4182.9|4188.2|4182.2|0
1727142870000|2024-09-24 01:54:30|4188.2|4182.2|4188|4182|4188.2|4182.2|4188|4182|0
1727142880000|2024-09-24 01:54:40|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1727142890000|2024-09-24 01:54:50|4188.2|4182.2|4188.5|4182.5|4188.5|4182.5|4188.2|4182.2|0
1727142910000|2024-09-24 01:55:10|4188.4|4182.4|4188|4182|4188.4|4182.4|4187.9|4181.9|3
1727142920000|2024-09-24 01:55:20|4188.4|4182.4|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|1
1727142930000|2024-09-24 01:55:30|4187|4181|4186.9|4180.9|4187.2|4181.2|4186.5|4180.5|11
1727142940000|2024-09-24 01:55:40|4187|4181|4187|4181|4187.5|4181.5|4187|4181|0
1727142960000|2024-09-24 01:56:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1727142970000|2024-09-24 01:56:10|||||||||1
1727142980000|2024-09-24 01:56:20|4186.5|4180.5|4189.9|4183.9|4189.9|4183.9|4186.5|4180.5|2
1727142990000|2024-09-24 01:56:30|4190|4184|4190.2|4184.2|4190.2|4184.2|4190|4184|0
1727143000000|2024-09-24 01:56:40|4190.5|4184.5|4189.9|4183.9|4190.5|4184.5|4189.9|4183.9|0
1727143020000|2024-09-24 01:57:00|4190|4184|4189.9|4183.9|4190|4184|4189.9|4183.9|0
1727143030000|2024-09-24 01:57:10|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|0
1727143050000|2024-09-24 01:57:30|4189.5|4183.5|4190|4184|4190|4184|4189.5|4183.5|1
1727143060000|2024-09-24 01:57:40|4190.2|4184.2|4190.9|4184.9|4190.9|4184.9|4189.9|4183.9|2
1727143080000|2024-09-24 01:58:00|4191|4185|4190.9|4184.9|4191|4185|4190.9|4184.9|0
1727143090000|2024-09-24 01:58:10|4191.4|4185.4|4190.9|4184.9|4191.4|4185.4|4190.9|4184.9|0
1727143120000|2024-09-24 01:58:40|4191|4185|4190.5|4184.5|4191|4185|4190.2|4184.2|0
1727143130000|2024-09-24 01:58:50|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|8
1727143140000|2024-09-24 01:59:00|4190.5|4184.5|4189.9|4183.9|4190.5|4184.5|4189.9|4183.9|0
1727143150000|2024-09-24 01:59:10|4190|4184|4190|4184|4190|4184|4189.9|4183.9|0
1727143160000|2024-09-24 01:59:20|4190.5|4184.5|4190.2|4184.2|4190.5|4184.5|4190.2|4184.2|0
1727143170000|2024-09-24 01:59:30|4189.9|4183.9|4190|4184|4190.2|4184.2|4189.9|4183.9|0
1727143180000|2024-09-24 01:59:40|4190.2|4184.2|4190|4184|4190.2|4184.2|4189.9|4183.9|0
1727143200000|2024-09-24 02:00:00|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|0
1727143210000|2024-09-24 02:00:10|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|5
1727143220000|2024-09-24 02:00:20|4187|4181|4185.9|4179.9|4187|4181|4185.9|4179.9|8
1727143230000|2024-09-24 02:00:30|4186.9|4180.9|4186.9|4180.9|4187|4181|4186.9|4180.9|5
1727143250000|2024-09-24 02:00:50|4187|4181|4187|4181|4187.4|4181.4|4187|4181|0
1727143260000|2024-09-24 02:01:00|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1727143270000|2024-09-24 02:01:10|4187|4181|4187|4181|4187.2|4181.2|4187|4181|0
1727143280000|2024-09-24 02:01:20|4187.5|4181.5|4187|4181|4187.5|4181.5|4187|4181|0
1727143290000|2024-09-24 02:01:30|4186.9|4180.9|4187.5|4181.5|4187.5|4181.5|4186.9|4180.9|0
1727143300000|2024-09-24 02:01:40|4187.4|4181.4|4186.9|4180.9|4187.4|4181.4|4186.9|4180.9|0
1727143310000|2024-09-24 02:01:50|4186|4180|4186|4180|4186|4180|4186|4180|5
1727143320000|2024-09-24 02:02:00|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|0
1727143330000|2024-09-24 02:02:10|4185.2|4179.2|4185|4179|4185.2|4179.2|4185|4179|0
1727143350000|2024-09-24 02:02:30|4184.9|4178.9|4185.9|4179.9|4186|4180|4184.9|4178.9|2
1727143360000|2024-09-24 02:02:40|4185.5|4179.5|4184.9|4178.9|4185.5|4179.5|4184.9|4178.9|0
1727143380000|2024-09-24 02:03:00|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184|4178|0
1727143390000|2024-09-24 02:03:10|4184|4178|4183.5|4177.5|4184.5|4178.5|4183.5|4177.5|2
1727143400000|2024-09-24 02:03:20|||||||||4
1727143410000|2024-09-24 02:03:30|4183.4|4177.4|4183.4|4177.4|4183.5|4177.5|4183.4|4177.4|0
1727143430000|2024-09-24 02:03:50|4182.5|4176.5|4182.4|4176.4|4182.5|4176.5|4182.4|4176.4|1
1727143440000|2024-09-24 02:04:00|4181.5|4175.5|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|2
1727143450000|2024-09-24 02:04:10|4181.5|4175.5|4181.9|4175.9|4181.9|4175.9|4181.5|4175.5|0
1727143460000|2024-09-24 02:04:20|4181.5|4175.5|4181.5|4175.5|4181.9|4175.9|4181.5|4175.5|0
1727143470000|2024-09-24 02:04:30|4181.4|4175.4|4181.5|4175.5|4181.5|4175.5|4181.4|4175.4|0
1727143480000|2024-09-24 02:04:40|4181.9|4175.9|4182|4176|4182.2|4176.2|4181.9|4175.9|1
1727143490000|2024-09-24 02:04:50|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1727143500000|2024-09-24 02:05:00|4182|4176|4181.2|4175.2|4182|4176|4181.2|4175.2|1
1727143510000|2024-09-24 02:05:10|4181|4175|4180.9|4174.9|4181|4175|4180.9|4174.9|0
1727143520000|2024-09-24 02:05:20|4181|4175|4180.9|4174.9|4181|4175|4180.9|4174.9|0
1727143530000|2024-09-24 02:05:30|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.4|4174.4|0
1727143540000|2024-09-24 02:05:40|4181|4175|4180.9|4174.9|4181|4175|4180.9|4174.9|1
1727143550000|2024-09-24 02:05:50|4181|4175|4181.2|4175.2|4181.2|4175.2|4181|4175|0
1727143560000|2024-09-24 02:06:00|4181|4175|4181|4175|4181|4175|4181|4175|0
1727143570000|2024-09-24 02:06:10|4181.4|4175.4|4182|4176|4182|4176|4181.4|4175.4|2
1727143580000|2024-09-24 02:06:20|4182.9|4176.9|4182.2|4176.2|4182.9|4176.9|4182|4176|0
1727143590000|2024-09-24 02:06:30|4181.8|4175.8|4181.9|4175.9|4182.9|4176.9|4181.8|4175.8|1
1727143600000|2024-09-24 02:06:40|4181.2|4175.2|4181.5|4175.5|4181.5|4175.5|4181|4175|0
1727143610000|2024-09-24 02:06:50|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181|4175|0
1727143620000|2024-09-24 02:07:00|4182|4176|4181.9|4175.9|4182|4176|4181.5|4175.5|0
1727143630000|2024-09-24 02:07:10|4181.5|4175.5|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|4
1727143640000|2024-09-24 02:07:20|4180.2|4174.2|4180|4174|4180.2|4174.2|4180|4174|0
1727143650000|2024-09-24 02:07:30|4180.4|4174.4|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|0
1727143660000|2024-09-24 02:07:40|4180.5|4174.5|4180.2|4174.2|4181|4175|4180.2|4174.2|0
1727143670000|2024-09-24 02:07:50|4180|4174|4180|4174|4180.2|4174.2|4180|4174|0
1727143680000|2024-09-24 02:08:00|4180.2|4174.2|4180|4174|4180.2|4174.2|4179.5|4173.5|1
1727143690000|2024-09-24 02:08:10|4179.9|4173.9|4180|4174|4180|4174|4179.9|4173.9|0
1727143700000|2024-09-24 02:08:20|4180.2|4174.2|4179.9|4173.9|4180.5|4174.5|4179.9|4173.9|1
1727143710000|2024-09-24 02:08:30|4180|4174|4179.5|4173.5|4180|4174|4179.5|4173.5|0
1727143720000|2024-09-24 02:08:40|4179.4|4173.4|4178.5|4172.5|4179.4|4173.4|4178.5|4172.5|1
1727143760000|2024-09-24 02:09:20|4179|4173|4179.2|4173.2|4179.2|4173.2|4179|4173|2
1727143770000|2024-09-24 02:09:30|4179|4173|4179|4173|4179|4173|4179|4173|1
1727143780000|2024-09-24 02:09:40|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1727143790000|2024-09-24 02:09:50|4178.9|4172.9|4177.5|4171.5|4178.9|4172.9|4177.5|4171.5|5
1727143810000|2024-09-24 02:10:10|4177.9|4171.9|4179|4173|4179|4173|4177.9|4171.9|2
1727143820000|2024-09-24 02:10:20|4178.5|4172.5|4178|4172|4179|4173|4178|4172|1
1727143830000|2024-09-24 02:10:30|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1727143860000|2024-09-24 02:11:00|4178.5|4172.5|4179|4173|4179.2|4173.2|4178.5|4172.5|1
1727143870000|2024-09-24 02:11:10|4178.7|4172.7|4178.5|4172.5|4178.7|4172.7|4178.5|4172.5|0
1727143880000|2024-09-24 02:11:20|4178.7|4172.7|4178.5|4172.5|4178.7|4172.7|4178.5|4172.5|2
1727143900000|2024-09-24 02:11:40|4178.7|4172.7|4179.2|4173.2|4179.2|4173.2|4178.5|4172.5|2
1727143920000|2024-09-24 02:12:00|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1727143930000|2024-09-24 02:12:10|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1727143940000|2024-09-24 02:12:20|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|1
1727143950000|2024-09-24 02:12:30|4179.5|4173.5|4179.7|4173.7|4179.7|4173.7|4179.5|4173.5|0
1727143960000|2024-09-24 02:12:40|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|2
1727143970000|2024-09-24 02:12:50|4180|4174|4179.5|4173.5|4180|4174|4179.5|4173.5|0
1727143980000|2024-09-24 02:13:00|4179.7|4173.7|4178.2|4172.2|4179.7|4173.7|4178.2|4172.2|4
1727143990000|2024-09-24 02:13:10|4177.7|4171.7|4177.5|4171.5|4177.7|4171.7|4177.5|4171.5|0
1727144000000|2024-09-24 02:13:20|4177.7|4171.7|4177.5|4171.5|4177.7|4171.7|4177.5|4171.5|0
1727144020000|2024-09-24 02:13:40|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727144040000|2024-09-24 02:14:00|4177.5|4171.5|4176.5|4170.5|4177.5|4171.5|4176.5|4170.5|3
1727144050000|2024-09-24 02:14:10|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727144070000|2024-09-24 02:14:30|4176.5|4170.5|4176.7|4170.7|4177.2|4171.2|4176.5|4170.5|1
1727144080000|2024-09-24 02:14:40|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1727144100000|2024-09-24 02:15:00|4176.9|4170.9|4176.2|4170.2|4176.9|4170.9|4175.9|4169.9|2
1727144130000|2024-09-24 02:15:30|4176.5|4170.5|4176.2|4170.2|4176.5|4170.5|4176.2|4170.2|1
1727144140000|2024-09-24 02:15:40|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|0
1727144160000|2024-09-24 02:16:00|4175.7|4169.7|4176|4170|4176|4170|4175.7|4169.7|0
1727144170000|2024-09-24 02:16:10|4175.5|4169.5|4175.2|4169.2|4175.5|4169.5|4174.8|4168.8|1
1727144200000|2024-09-24 02:16:40|4176|4170|4176|4170|4176|4170|4176|4170|1
1727144220000|2024-09-24 02:17:00|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176|4170|1
1727144250000|2024-09-24 02:17:30|4176|4170|4176|4170|4176|4170|4176|4170|0
1727144260000|2024-09-24 02:17:40|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1727144270000|2024-09-24 02:17:50|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|0
1727144280000|2024-09-24 02:18:00|4175.7|4169.7|4175.5|4169.5|4176|4170|4175.5|4169.5|0
1727144310000|2024-09-24 02:18:30|||||||||1
1727144410000|2024-09-24 02:20:10|4176|4170|4176|4170|4176|4170|4176|4170|1
1727144420000|2024-09-24 02:20:20|4176.9|4170.9|4177|4171|4177|4171|4176.9|4170.9|4
1727144490000|2024-09-24 02:21:30|4177.2|4171.2|4177.5|4171.5|4177.5|4171.5|4177.2|4171.2|0
1727144530000|2024-09-24 02:22:10|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|2
1727144550000|2024-09-24 02:22:30|4178.4|4172.4|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|1
1727144560000|2024-09-24 02:22:40|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|1
1727144590000|2024-09-24 02:23:10|4177.9|4171.9|4178.2|4172.2|4178.2|4172.2|4177.9|4171.9|1
1727144610000|2024-09-24 02:23:30|4177.9|4171.9|4177.5|4171.5|4177.9|4171.9|4177.5|4171.5|0
1727144650000|2024-09-24 02:24:10|4178|4172|4178.2|4172.2|4178.2|4172.2|4178|4172|0
1727144670000|2024-09-24 02:24:30|4178.5|4172.5|4178.2|4172.2|4178.5|4172.5|4178.2|4172.2|1
1727144680000|2024-09-24 02:24:40|4177.9|4171.9|4177.5|4171.5|4177.9|4171.9|4177.5|4171.5|0
1727144690000|2024-09-24 02:24:50|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4176.5|4170.5|2
1727144700000|2024-09-24 02:25:00|4177|4171|4177.2|4171.2|4177.5|4171.5|4177|4171|0
1727144720000|2024-09-24 02:25:20|4177.5|4171.5|4177.2|4171.2|4177.5|4171.5|4177.2|4171.2|0
1727144730000|2024-09-24 02:25:30|4177.5|4171.5|4177.2|4171.2|4177.5|4171.5|4177.2|4171.2|0
1727144740000|2024-09-24 02:25:40|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.2|4171.2|0
1727144750000|2024-09-24 02:25:50|4177.2|4171.2|4178.2|4172.2|4178.2|4172.2|4177.2|4171.2|2
1727144790000|2024-09-24 02:26:30|4178.5|4172.5|4178.2|4172.2|4178.5|4172.5|4178.2|4172.2|0
1727144830000|2024-09-24 02:27:10|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727144860000|2024-09-24 02:27:40|4177.3|4171.3|4177.2|4171.2|4177.3|4171.3|4176.8|4170.8|3
1727144880000|2024-09-24 02:28:00|4176.7|4170.7|4176.5|4170.5|4176.7|4170.7|4176.5|4170.5|0
1727144900000|2024-09-24 02:28:20|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|2
1727144910000|2024-09-24 02:28:30|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|2
1727144920000|2024-09-24 02:28:40|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727144940000|2024-09-24 02:29:00|4177.2|4171.2|4177.2|4171.2|4177.5|4171.5|4177.2|4171.2|2
1727144980000|2024-09-24 02:29:40|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|1
1727144990000|2024-09-24 02:29:50|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4176.7|4170.7|2
1727145000000|2024-09-24 02:30:00|4177|4171|4176.5|4170.5|4178|4172|4176.4|4170.4|6
1727145010000|2024-09-24 02:30:10|4176.7|4170.7|4178|4172|4178.9|4172.9|4176.7|4170.7|1
1727145020000|2024-09-24 02:30:20|4178.2|4172.2|4178.9|4172.9|4179.5|4173.5|4178.2|4172.2|4
1727145030000|2024-09-24 02:30:30|4179|4173|4178.9|4172.9|4179|4173|4178.9|4172.9|0
1727145040000|2024-09-24 02:30:40|4179|4173|4177.5|4171.5|4179|4173|4177.2|4171.2|1
1727145050000|2024-09-24 02:30:50|4177.9|4171.9|4179.5|4173.5|4179.5|4173.5|4177.9|4171.9|0
1727145060000|2024-09-24 02:31:00|4179.2|4173.2|4179.2|4173.2|4179.5|4173.5|4178.9|4172.9|1
1727145070000|2024-09-24 02:31:10|4179.5|4173.5|4179|4173|4179.5|4173.5|4179|4173|0
1727145080000|2024-09-24 02:31:20|4178.7|4172.7|4179.2|4173.2|4179.5|4173.5|4178.5|4172.5|3
1727145090000|2024-09-24 02:31:30|4179.5|4173.5|4179.5|4173.5|4179.9|4173.9|4179.5|4173.5|1
1727145100000|2024-09-24 02:31:40|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|1
1727145130000|2024-09-24 02:32:10|4179.5|4173.5|4182|4176|4182|4176|4179.5|4173.5|2
1727145140000|2024-09-24 02:32:20|4181.9|4175.9|4181.7|4175.7|4181.9|4175.9|4181.5|4175.5|0
1727145150000|2024-09-24 02:32:30|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1727145160000|2024-09-24 02:32:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.8|4174.8|2
1727145180000|2024-09-24 02:33:00|4181.5|4175.5|4182|4176|4182|4176|4181.2|4175.2|0
1727145200000|2024-09-24 02:33:20|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|0
1727145210000|2024-09-24 02:33:30|4181|4175|4180.2|4174.2|4181|4175|4180.2|4174.2|0
1727145220000|2024-09-24 02:33:40|4180.5|4174.5|4180.2|4174.2|4180.7|4174.7|4180.2|4174.2|0
1727145230000|2024-09-24 02:33:50|4180.7|4174.7|4180.2|4174.2|4180.7|4174.7|4180.2|4174.2|1
1727145240000|2024-09-24 02:34:00|4180.3|4174.3|4180.2|4174.2|4180.3|4174.3|4180.2|4174.2|0
1727145260000|2024-09-24 02:34:20|||||||||1
1727145270000|2024-09-24 02:34:30|4180.3|4174.3|4180.2|4174.2|4180.7|4174.7|4180.2|4174.2|1
1727145280000|2024-09-24 02:34:40|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1727145290000|2024-09-24 02:34:50|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4179.7|4173.7|0
1727145300000|2024-09-24 02:35:00|4180.7|4174.7|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|1
1727145310000|2024-09-24 02:35:10|4181|4175|4180.2|4174.2|4181.2|4175.2|4180.2|4174.2|1
1727145330000|2024-09-24 02:35:30|4179.7|4173.7|4179.5|4173.5|4179.7|4173.7|4179.5|4173.5|0
1727145340000|2024-09-24 02:35:40|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|1
1727145350000|2024-09-24 02:35:50|4179.5|4173.5|4178.8|4172.8|4179.5|4173.5|4178.3|4172.3|1
1727145360000|2024-09-24 02:36:00|4178.7|4172.7|4178.2|4172.2|4178.7|4172.7|4177.8|4171.8|1
1727145370000|2024-09-24 02:36:10|4178.3|4172.3|4178.2|4172.2|4178.3|4172.3|4178.2|4172.2|0
1727145380000|2024-09-24 02:36:20|4178.7|4172.7|4178.3|4172.3|4178.7|4172.7|4178.2|4172.2|0
1727145390000|2024-09-24 02:36:30|4178.2|4172.2|4177.2|4171.2|4178.2|4172.2|4176.7|4170.7|12
1727145400000|2024-09-24 02:36:40|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727145410000|2024-09-24 02:36:50|4176.5|4170.5|4177.2|4171.2|4177.2|4171.2|4176.5|4170.5|1
1727145420000|2024-09-24 02:37:00|4177.3|4171.3|4176.5|4170.5|4177.3|4171.3|4176.5|4170.5|6
1727145430000|2024-09-24 02:37:10|4176.4|4170.4|4176.5|4170.5|4176.5|4170.5|4176.4|4170.4|3
1727145450000|2024-09-24 02:37:30|4176.4|4170.4|4176.5|4170.5|4176.5|4170.5|4176.4|4170.4|0
1727145480000|2024-09-24 02:38:00|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|7
1727145490000|2024-09-24 02:38:10|4176.5|4170.5|4174.5|4168.5|4176.5|4170.5|4174.5|4168.5|2
1727145500000|2024-09-24 02:38:20|4174.2|4168.2|4173.5|4167.5|4174.2|4168.2|4173.5|4167.5|2
1727145510000|2024-09-24 02:38:30|4173.4|4167.4|4172.7|4166.7|4173.4|4167.4|4172.7|4166.7|2
1727145520000|2024-09-24 02:38:40|4173.2|4167.2|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|4
1727145530000|2024-09-24 02:38:50|4171.8|4165.8|4171.5|4165.5|4171.8|4165.8|4171.5|4165.5|2
1727145540000|2024-09-24 02:39:00|4171.2|4165.2|4165.7|4159.7|4171.2|4165.2|4164|4158|9
1727145550000|2024-09-24 02:39:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165|4159|12
1727145560000|2024-09-24 02:39:20|4165|4159|4164.7|4158.7|4165.3|4159.3|4164.7|4158.7|8
1727145570000|2024-09-24 02:39:30|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1727145580000|2024-09-24 02:39:40|4165.7|4159.7|4166.2|4160.2|4166.3|4160.3|4165.7|4159.7|2
1727145600000|2024-09-24 02:40:00|4166|4160|4167|4161|4167|4161|4165.7|4159.7|5
1727145610000|2024-09-24 02:40:10|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|11
1727145620000|2024-09-24 02:40:20|4169.5|4163.5|4169.7|4163.7|4170|4164|4169.2|4163.2|2
1727145630000|2024-09-24 02:40:30|4170.2|4164.2|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|1
1727145650000|2024-09-24 02:40:50|4170.5|4164.5|4170.7|4164.7|4170.7|4164.7|4170.5|4164.5|1
1727145660000|2024-09-24 02:41:00|4170.5|4164.5|4170.7|4164.7|4170.7|4164.7|4170.5|4164.5|0
1727145670000|2024-09-24 02:41:10|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1727145680000|2024-09-24 02:41:20|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|1
1727145690000|2024-09-24 02:41:30|4171.7|4165.7|4171.2|4165.2|4171.7|4165.7|4171|4165|2
1727145700000|2024-09-24 02:41:40|4171.3|4165.3|4171.7|4165.7|4171.7|4165.7|4171.2|4165.2|0
1727145710000|2024-09-24 02:41:50|4172|4166|4172.2|4166.2|4172.2|4166.2|4172|4166|2
1727145720000|2024-09-24 02:42:00|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|0
1727145730000|2024-09-24 02:42:10|4171.8|4165.8|4172.2|4166.2|4172.7|4166.7|4171.8|4165.8|2
1727145740000|2024-09-24 02:42:20|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172.5|4166.5|0
1727145750000|2024-09-24 02:42:30|4173.3|4167.3|4171.7|4165.7|4173.3|4167.3|4171.7|4165.7|6
1727145760000|2024-09-24 02:42:40|4172.2|4166.2|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|1
1727145770000|2024-09-24 02:42:50|4172|4166|4172.3|4166.3|4172.3|4166.3|4172|4166|0
1727145780000|2024-09-24 02:43:00|4172|4166|4170.7|4164.7|4172|4166|4170.7|4164.7|1
1727145800000|2024-09-24 02:43:20|4169.7|4163.7|4169.2|4163.2|4169.7|4163.7|4169.2|4163.2|3
1727145810000|2024-09-24 02:43:30|4169.3|4163.3|4168.7|4162.7|4169.7|4163.7|4168.7|4162.7|3
1727145820000|2024-09-24 02:43:40|4168.2|4162.2|4168.7|4162.7|4169|4163|4168.2|4162.2|0
1727145830000|2024-09-24 02:43:50|4168.5|4162.5|4168.7|4162.7|4168.7|4162.7|4168.5|4162.5|0
1727145840000|2024-09-24 02:44:00|4168|4162|4169.2|4163.2|4169.7|4163.7|4167.7|4161.7|6
1727145850000|2024-09-24 02:44:10|4169.7|4163.7|4169.7|4163.7|4170|4164|4169.7|4163.7|1
1727145860000|2024-09-24 02:44:20|4169.3|4163.3|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|0
1727145870000|2024-09-24 02:44:30|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4168.8|4162.8|0
1727145880000|2024-09-24 02:44:40|4169|4163|4169.2|4163.2|4169.2|4163.2|4168.7|4162.7|0
1727145890000|2024-09-24 02:44:50|4168.7|4162.7|4169.3|4163.3|4169.7|4163.7|4168.7|4162.7|1
1727145900000|2024-09-24 02:45:00|4169.2|4163.2|4168.7|4162.7|4169.2|4163.2|4168.5|4162.5|1
1727145910000|2024-09-24 02:45:10|4169.2|4163.2|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|1
1727145920000|2024-09-24 02:45:20|4169.2|4163.2|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|0
1727145930000|2024-09-24 02:45:30|4170|4164|4169.7|4163.7|4170|4164|4169.7|4163.7|0
1727145940000|2024-09-24 02:45:40|4170|4164|4169.7|4163.7|4170.2|4164.2|4169.7|4163.7|0
1727145950000|2024-09-24 02:45:50|4169.3|4163.3|4169.2|4163.2|4169.3|4163.3|4169.2|4163.2|1
1727145960000|2024-09-24 02:46:00|4169.3|4163.3|4168.7|4162.7|4169.3|4163.3|4168.7|4162.7|0
1727145970000|2024-09-24 02:46:10|4167.8|4161.8|4168|4162|4168|4162|4167.7|4161.7|19
1727145980000|2024-09-24 02:46:20|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|1
1727145990000|2024-09-24 02:46:30|4168|4162|4169.2|4163.2|4169.2|4163.2|4167.7|4161.7|18
1727146000000|2024-09-24 02:46:40|4169.3|4163.3|4169.2|4163.2|4169.3|4163.3|4169.2|4163.2|0
1727146010000|2024-09-24 02:46:50|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.2|4163.2|0
1727146020000|2024-09-24 02:47:00|4169.2|4163.2|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|0
1727146040000|2024-09-24 02:47:20|4170|4164|4170.7|4164.7|4171|4165|4169.7|4163.7|1
1727146050000|2024-09-24 02:47:30|4171|4165|4171.7|4165.7|4171.7|4165.7|4171|4165|0
1727146060000|2024-09-24 02:47:40|4172|4166|4172|4166|4172|4166|4172|4166|0
1727146070000|2024-09-24 02:47:50|4171.7|4165.7|4171.7|4165.7|4172|4166|4171.7|4165.7|0
1727146090000|2024-09-24 02:48:10|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|1
1727146100000|2024-09-24 02:48:20|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172|4166|3
1727146120000|2024-09-24 02:48:40|4172.7|4166.7|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|0
1727146130000|2024-09-24 02:48:50|4173.5|4167.5|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|1
1727146140000|2024-09-24 02:49:00|4174|4168|4173|4167|4174|4168|4173|4167|0
1727146150000|2024-09-24 02:49:10|4172.7|4166.7|4173|4167|4173|4167|4172.5|4166.5|0
1727146160000|2024-09-24 02:49:20|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|0
1727146170000|2024-09-24 02:49:30|4174|4168|4174|4168|4175|4169|4173.7|4167.7|3
1727146190000|2024-09-24 02:49:50|4173.7|4167.7|4173|4167|4174|4168|4172.7|4166.7|2
1727146200000|2024-09-24 02:50:00|4173.2|4167.2|4174|4168|4174|4168|4173.2|4167.2|0
1727146210000|2024-09-24 02:50:10|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|1
1727146230000|2024-09-24 02:50:30|4174|4168|4174|4168|4174|4168|4173.7|4167.7|0
1727146240000|2024-09-24 02:50:40|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173|4167|1
1727146250000|2024-09-24 02:50:50|4173.8|4167.8|4174|4168|4174.7|4168.7|4173.8|4167.8|1
1727146260000|2024-09-24 02:51:00|4174.4|4168.4|4174.7|4168.7|4174.7|4168.7|4173.7|4167.7|5
1727146270000|2024-09-24 02:51:10|4175.3|4169.3|4175|4169|4176.2|4170.2|4175|4169|1
1727146280000|2024-09-24 02:51:20|4175.2|4169.2|4175.7|4169.7|4176|4170|4175.2|4169.2|0
1727146290000|2024-09-24 02:51:30|4175|4169|4175|4169|4175|4169|4174.7|4168.7|0
1727146300000|2024-09-24 02:51:40|4174.7|4168.7|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|0
1727146310000|2024-09-24 02:51:50|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|1
1727146320000|2024-09-24 02:52:00|4175|4169|4176.7|4170.7|4176.7|4170.7|4175|4169|1
1727146330000|2024-09-24 02:52:10|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1727146340000|2024-09-24 02:52:20|4176.7|4170.7|4176.2|4170.2|4176.7|4170.7|4176.2|4170.2|0
1727146350000|2024-09-24 02:52:30|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|0
1727146360000|2024-09-24 02:52:40|4177|4171|4177.7|4171.7|4177.7|4171.7|4177|4171|2
1727146370000|2024-09-24 02:52:50|4177.3|4171.3|4177|4171|4177.3|4171.3|4176.7|4170.7|0
1727146380000|2024-09-24 02:53:00|4176.7|4170.7|4176.2|4170.2|4177|4171|4176.2|4170.2|0
1727146390000|2024-09-24 02:53:10|4176.3|4170.3|4176.7|4170.7|4177|4171|4176.3|4170.3|1
1727146400000|2024-09-24 02:53:20|4176.3|4170.3|4176.5|4170.5|4176.7|4170.7|4176.2|4170.2|0
1727146410000|2024-09-24 02:53:30|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176|4170|0
1727146420000|2024-09-24 02:53:40|4177|4171|4176.7|4170.7|4177|4171|4176.2|4170.2|2
1727146430000|2024-09-24 02:53:50|4176.5|4170.5|4176|4170|4176.5|4170.5|4176|4170|1
1727146440000|2024-09-24 02:54:00|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4176.2|4170.2|0
1727146450000|2024-09-24 02:54:10|4176.5|4170.5|4176.3|4170.3|4176.5|4170.5|4176.2|4170.2|0
1727146460000|2024-09-24 02:54:20|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1727146470000|2024-09-24 02:54:30|4176|4170|4175.7|4169.7|4176.2|4170.2|4175.2|4169.2|0
1727146490000|2024-09-24 02:54:50|4175.2|4169.2|4175.3|4169.3|4175.3|4169.3|4174.8|4168.8|4
1727146500000|2024-09-24 02:55:00|4175.2|4169.2|4175|4169|4175.3|4169.3|4175|4169|0
1727146510000|2024-09-24 02:55:10|4174.7|4168.7|4174.2|4168.2|4174.7|4168.7|4174.2|4168.2|1
1727146520000|2024-09-24 02:55:20|4174|4168|4174.2|4168.2|4174.2|4168.2|4174|4168|0
1727146530000|2024-09-24 02:55:30|4174|4168|4174|4168|4174|4168|4174|4168|0
1727146540000|2024-09-24 02:55:40|4174.2|4168.2|4173.7|4167.7|4174.2|4168.2|4173.7|4167.7|0
1727146550000|2024-09-24 02:55:50|4173.2|4167.2|4173.3|4167.3|4173.3|4167.3|4172.8|4166.8|1
1727146570000|2024-09-24 02:56:10|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1727146590000|2024-09-24 02:56:30|4172.7|4166.7|4173|4167|4173|4167|4172.7|4166.7|1
1727146600000|2024-09-24 02:56:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1727146610000|2024-09-24 02:56:50|4173.3|4167.3|4173.7|4167.7|4173.7|4167.7|4173.3|4167.3|1
1727146620000|2024-09-24 02:57:00|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1727146630000|2024-09-24 02:57:10|4174.3|4168.3|4175|4169|4175|4169|4174.3|4168.3|0
1727146640000|2024-09-24 02:57:20|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1727146650000|2024-09-24 02:57:30|4175|4169|4175|4169|4175.2|4169.2|4175|4169|0
1727146660000|2024-09-24 02:57:40|4175.2|4169.2|4175.3|4169.3|4175.3|4169.3|4175.2|4169.2|0
1727146670000|2024-09-24 02:57:50|4175.2|4169.2|4175|4169|4175.3|4169.3|4175|4169|0
1727146680000|2024-09-24 02:58:00|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1727146690000|2024-09-24 02:58:10|4175.7|4169.7|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|0
1727146700000|2024-09-24 02:58:20|4175|4169|4175|4169|4175|4169|4174.7|4168.7|0
1727146710000|2024-09-24 02:58:30|4175.2|4169.2|4175.7|4169.7|4175.7|4169.7|4175.2|4169.2|0
1727146720000|2024-09-24 02:58:40|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|1
1727146740000|2024-09-24 02:59:00|4177|4171|4176.7|4170.7|4177|4171|4176.7|4170.7|0
1727146750000|2024-09-24 02:59:10|4177|4171|4176.2|4170.2|4177|4171|4176.2|4170.2|0
1727146760000|2024-09-24 02:59:20|4176|4170|4175.2|4169.2|4176|4170|4175.2|4169.2|0
1727146770000|2024-09-24 02:59:30|4175.5|4169.5|4176|4170|4176|4170|4174.7|4168.7|1
1727146780000|2024-09-24 02:59:40|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1727146790000|2024-09-24 02:59:50|4176|4170|4176|4170|4176|4170|4176|4170|0
1727146800000|2024-09-24 03:00:00|4175.7|4169.7|4175.2|4169.2|4176|4170|4175|4169|0
1727146810000|2024-09-24 03:00:10|4175.7|4169.7|4175|4169|4176|4170|4175|4169|1
1727146820000|2024-09-24 03:00:20|4174.7|4168.7|4174.2|4168.2|4174.7|4168.7|4174.2|4168.2|0
1727146840000|2024-09-24 03:00:40|4174|4168|4174.2|4168.2|4175|4169|4174|4168|0
1727146850000|2024-09-24 03:00:50|4174.5|4168.5|4174|4168|4175|4169|4174|4168|0
1727146860000|2024-09-24 03:01:00|4173.7|4167.7|4174|4168|4174.2|4168.2|4173.7|4167.7|1
1727146870000|2024-09-24 03:01:10|4173.7|4167.7|4173|4167|4173.7|4167.7|4173|4167|0
1727146890000|2024-09-24 03:01:30|4173.2|4167.2|4173.7|4167.7|4174|4168|4173.2|4167.2|0
1727146900000|2024-09-24 03:01:40|4173.2|4167.2|4173.2|4167.2|4173.7|4167.7|4173|4167|1
1727146920000|2024-09-24 03:02:00|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1727146930000|2024-09-24 03:02:10|4173.2|4167.2|4173|4167|4173.2|4167.2|4173|4167|0
1727146940000|2024-09-24 03:02:20|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|1
1727146950000|2024-09-24 03:02:30|4172|4166|4172|4166|4172|4166|4172|4166|0
1727146960000|2024-09-24 03:02:40|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1727146970000|2024-09-24 03:02:50|4172|4166|4172.7|4166.7|4172.7|4166.7|4172|4166|0
1727146980000|2024-09-24 03:03:00|4173|4167|4173|4167|4173.2|4167.2|4173|4167|1
1727146990000|2024-09-24 03:03:10|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|2
1727147000000|2024-09-24 03:03:20|4173|4167|4173|4167|4173|4167|4173|4167|1
1727147010000|2024-09-24 03:03:30|4173.2|4167.2|4173.4|4167.4|4173.4|4167.4|4173.2|4167.2|9
1727147020000|2024-09-24 03:03:40|4173.9|4167.9|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|1
1727147030000|2024-09-24 03:03:50|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1727147040000|2024-09-24 03:04:00|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|1
1727147060000|2024-09-24 03:04:20|4176.2|4170.2|4174.9|4168.9|4176.2|4170.2|4174.9|4168.9|2
1727147070000|2024-09-24 03:04:30|4175|4169|4174|4168|4175|4169|4174|4168|0
1727147100000|2024-09-24 03:05:00|4173.9|4167.9|4173.5|4167.5|4173.9|4167.9|4173.5|4167.5|1
1727147110000|2024-09-24 03:05:10|4173.2|4167.2|4173.9|4167.9|4173.9|4167.9|4173.2|4167.2|0
1727147120000|2024-09-24 03:05:20|4173.5|4167.5|4173.2|4167.2|4173.9|4167.9|4173.2|4167.2|0
1727147140000|2024-09-24 03:05:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1727147150000|2024-09-24 03:05:50|4172.5|4166.5|4172.9|4166.9|4172.9|4166.9|4172.5|4166.5|0
1727147170000|2024-09-24 03:06:10|4173|4167|4173.2|4167.2|4173.2|4167.2|4173|4167|0
1727147180000|2024-09-24 03:06:20|4172.9|4166.9|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|0
1727147200000|2024-09-24 03:06:40|4172.9|4166.9|4173.2|4167.2|4173.2|4167.2|4172.2|4166.2|3
1727147210000|2024-09-24 03:06:50|4173|4167|4173|4167|4173|4167|4173|4167|0
1727147240000|2024-09-24 03:07:20|4173.2|4167.2|4173|4167|4173.2|4167.2|4173|4167|0
1727147260000|2024-09-24 03:07:40|4172.9|4166.9|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|1
1727147270000|2024-09-24 03:07:50|4173.7|4167.7|4174.5|4168.5|4174.5|4168.5|4173.7|4167.7|1
1727147280000|2024-09-24 03:08:00|4173.5|4167.5|4174.5|4168.5|4174.5|4168.5|4173.2|4167.2|2
1727147290000|2024-09-24 03:08:10|4174.2|4168.2|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|0
1727147300000|2024-09-24 03:08:20|4174|4168|4174.5|4168.5|4174.5|4168.5|4174|4168|0
1727147320000|2024-09-24 03:08:40|4175.9|4169.9|4175.5|4169.5|4175.9|4169.9|4174.9|4168.9|1
1727147330000|2024-09-24 03:08:50|4175.9|4169.9|4174.9|4168.9|4175.9|4169.9|4174.9|4168.9|0
1727147340000|2024-09-24 03:09:00|4174.5|4168.5|4174.2|4168.2|4174.5|4168.5|4174|4168|0
1727147350000|2024-09-24 03:09:10|4174|4168|4174|4168|4174|4168|4174|4168|0
1727147360000|2024-09-24 03:09:20|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1727147370000|2024-09-24 03:09:30|4174.5|4168.5|4174.9|4168.9|4174.9|4168.9|4174.5|4168.5|0
1727147380000|2024-09-24 03:09:40|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1727147390000|2024-09-24 03:09:50|4174|4168|4174|4168|4174|4168|4174|4168|1
1727147410000|2024-09-24 03:10:10|4174.5|4168.5|4176.5|4170.5|4176.9|4170.9|4174.5|4168.5|0
1727147420000|2024-09-24 03:10:20|4176.2|4170.2|4176.2|4170.2|4176.5|4170.5|4176.2|4170.2|0
1727147430000|2024-09-24 03:10:30|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.2|4170.2|0
1727147440000|2024-09-24 03:10:40|4176.2|4170.2|4175.9|4169.9|4176.2|4170.2|4175.9|4169.9|0
1727147450000|2024-09-24 03:10:50|4175.5|4169.5|4175.9|4169.9|4175.9|4169.9|4174.5|4168.5|1
1727147460000|2024-09-24 03:11:00|4176|4170|4176|4170|4176|4170|4176|4170|0
1727147470000|2024-09-24 03:11:10|4175.9|4169.9|4176|4170|4176|4170|4175.9|4169.9|0
1727147480000|2024-09-24 03:11:20|4176.5|4170.5|4175.9|4169.9|4176.5|4170.5|4175.9|4169.9|0
1727147490000|2024-09-24 03:11:30|4175.5|4169.5|4174.9|4168.9|4175.5|4169.5|4174.9|4168.9|1
1727147500000|2024-09-24 03:11:40|4175|4169|4174.2|4168.2|4175|4169|4174.2|4168.2|1
1727147510000|2024-09-24 03:11:50|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1727147520000|2024-09-24 03:12:00|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1727147530000|2024-09-24 03:12:10|4174.7|4168.7|4174.9|4168.9|4175|4169|4174.7|4168.7|1
1727147540000|2024-09-24 03:12:20|4174.5|4168.5|4175.2|4169.2|4175.2|4169.2|4174.5|4168.5|1
1727147550000|2024-09-24 03:12:30|4175|4169|4175|4169|4175|4169|4175|4169|0
1727147560000|2024-09-24 03:12:40|4177|4171|4177|4171|4177|4171|4176.7|4170.7|4
1727147570000|2024-09-24 03:12:50|4177.5|4171.5|4177.2|4171.2|4177.5|4171.5|4177.2|4171.2|1
1727147580000|2024-09-24 03:13:00|4177|4171|4177|4171|4177.2|4171.2|4176.9|4170.9|0
1727147590000|2024-09-24 03:13:10|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1727147600000|2024-09-24 03:13:20|4177|4171|4176.9|4170.9|4177|4171|4176.5|4170.5|1
1727147610000|2024-09-24 03:13:30|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1727147620000|2024-09-24 03:13:40|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|11
1727147630000|2024-09-24 03:13:50|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|1
1727147640000|2024-09-24 03:14:00|4177.4|4171.4|4178|4172|4178.4|4172.4|4177.4|4171.4|6
1727147650000|2024-09-24 03:14:10|4178.4|4172.4|4177.9|4171.9|4178.4|4172.4|4177.4|4171.4|2
1727147670000|2024-09-24 03:14:30|||||||||5
1727147700000|2024-09-24 03:15:00|4178|4172|4177.9|4171.9|4178|4172|4177.9|4171.9|0
1727147730000|2024-09-24 03:15:30|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1727147750000|2024-09-24 03:15:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|5
1727147760000|2024-09-24 03:16:00|4176.5|4170.5|4176.4|4170.4|4176.5|4170.5|4176.4|4170.4|1
1727147770000|2024-09-24 03:16:10|4174.5|4168.5|4175.5|4169.5|4175.9|4169.9|4174|4168|7
1727147780000|2024-09-24 03:16:20|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|1
1727147790000|2024-09-24 03:16:30|4175.9|4169.9|4176.5|4170.5|4176.5|4170.5|4175.9|4169.9|1
1727147800000|2024-09-24 03:16:40|4176.4|4170.4|4175.5|4169.5|4176.4|4170.4|4175.5|4169.5|1
1727147820000|2024-09-24 03:17:00|4175.4|4169.4|4175|4169|4175.4|4169.4|4174.5|4168.5|3
1727147830000|2024-09-24 03:17:10|4174.9|4168.9|4175|4169|4175|4169|4174.5|4168.5|0
1727147840000|2024-09-24 03:17:20|4174.9|4168.9|4175.5|4169.5|4175.9|4169.9|4174.9|4168.9|2
1727147850000|2024-09-24 03:17:30|4175.4|4169.4|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|0
1727147860000|2024-09-24 03:17:40|4175.5|4169.5|4176.4|4170.4|4176.4|4170.4|4174.9|4168.9|2
1727147870000|2024-09-24 03:17:50|4176|4170|4175.9|4169.9|4176|4170|4175.9|4169.9|0
1727147880000|2024-09-24 03:18:00|4176|4170|4173.9|4167.9|4176|4170|4173.9|4167.9|1
1727147890000|2024-09-24 03:18:10|4173.5|4167.5|4173|4167|4173.5|4167.5|4173|4167|0
1727147910000|2024-09-24 03:18:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.5|4166.5|0
1727147920000|2024-09-24 03:18:40|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172|4166|1
1727147930000|2024-09-24 03:18:50|4172.5|4166.5|4172|4166|4172.5|4166.5|4172|4166|0
1727147940000|2024-09-24 03:19:00|4172.5|4166.5|4172.9|4166.9|4172.9|4166.9|4172.5|4166.5|0
1727147950000|2024-09-24 03:19:10|4173|4167|4173.5|4167.5|4174.5|4168.5|4173|4167|2
1727147960000|2024-09-24 03:19:20|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173|4167|0
1727147970000|2024-09-24 03:19:30|4173|4167|4173.5|4167.5|4173.9|4167.9|4172.5|4166.5|1
1727147980000|2024-09-24 03:19:40|4173.9|4167.9|4173.2|4167.2|4173.9|4167.9|4173|4167|0
1727147990000|2024-09-24 03:19:50|4173|4167|4173.5|4167.5|4174|4168|4173|4167|1
1727148000000|2024-09-24 03:20:00|4174|4168|4174|4168|4174|4168|4173.9|4167.9|1
1727148010000|2024-09-24 03:20:10|4173.9|4167.9|4173.5|4167.5|4174|4168|4173.5|4167.5|0
1727148020000|2024-09-24 03:20:20|4173.9|4167.9|4173.5|4167.5|4173.9|4167.9|4173.5|4167.5|0
1727148040000|2024-09-24 03:20:40|4173.9|4167.9|4173.5|4167.5|4173.9|4167.9|4173.5|4167.5|0
1727148050000|2024-09-24 03:20:50|4173.9|4167.9|4173.5|4167.5|4173.9|4167.9|4173.5|4167.5|0
1727148060000|2024-09-24 03:21:00|4173.9|4167.9|4174.5|4168.5|4174.5|4168.5|4173.9|4167.9|0
1727148090000|2024-09-24 03:21:30|4174.9|4168.9|4175.5|4169.5|4175.5|4169.5|4174.9|4168.9|2
1727148100000|2024-09-24 03:21:40|4175.4|4169.4|4175.4|4169.4|4175.5|4169.5|4175.4|4169.4|0
1727148110000|2024-09-24 03:21:50|4175.5|4169.5|4175.9|4169.9|4175.9|4169.9|4175.5|4169.5|0
1727148120000|2024-09-24 03:22:00|4175.5|4169.5|4175.5|4169.5|4175.9|4169.9|4175.5|4169.5|2
1727148130000|2024-09-24 03:22:10|4175.4|4169.4|4175.5|4169.5|4175.9|4169.9|4175.4|4169.4|0
1727148140000|2024-09-24 03:22:20|4175.9|4169.9|4176|4170|4176|4170|4175.9|4169.9|0
1727148150000|2024-09-24 03:22:30|4176.4|4170.4|4175.4|4169.4|4176.5|4170.5|4175.4|4169.4|2
1727148170000|2024-09-24 03:22:50|4174.5|4168.5|4174.9|4168.9|4174.9|4168.9|4174.5|4168.5|1
1727148180000|2024-09-24 03:23:00|4175|4169|4174.5|4168.5|4175|4169|4174.5|4168.5|0
1727148190000|2024-09-24 03:23:10|||||||||2
1727148200000|2024-09-24 03:23:20|4175|4169|4174.9|4168.9|4175.5|4169.5|4174.9|4168.9|1
1727148240000|2024-09-24 03:24:00|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1727148250000|2024-09-24 03:24:10|4175|4169|4174.9|4168.9|4175|4169|4174.9|4168.9|1
1727148260000|2024-09-24 03:24:20|4175|4169|4175.5|4169.5|4175.5|4169.5|4174.9|4168.9|0
1727148270000|2024-09-24 03:24:30|4175.9|4169.9|4176|4170|4176|4170|4175.5|4169.5|0
1727148280000|2024-09-24 03:24:40|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1727148290000|2024-09-24 03:24:50|4176.5|4170.5|4176|4170|4176.5|4170.5|4176|4170|0
1727148300000|2024-09-24 03:25:00|4175.9|4169.9|4175.2|4169.2|4175.9|4169.9|4175.2|4169.2|0
1727148310000|2024-09-24 03:25:10|4175.5|4169.5|4175.2|4169.2|4175.5|4169.5|4175.2|4169.2|0
1727148320000|2024-09-24 03:25:20|4175.5|4169.5|4177|4171|4177.4|4171.4|4175.5|4169.5|4
1727148330000|2024-09-24 03:25:30|4176.9|4170.9|4176.5|4170.5|4177.2|4171.2|4176.2|4170.2|0
1727148340000|2024-09-24 03:25:40|4176.2|4170.2|4176.5|4170.5|4176.5|4170.5|4176.2|4170.2|0
1727148350000|2024-09-24 03:25:50|4176.9|4170.9|4177.5|4171.5|4177.5|4171.5|4176.9|4170.9|0
1727148360000|2024-09-24 03:26:00|4177.2|4171.2|4177.2|4171.2|4177.5|4171.5|4177|4171|0
1727148370000|2024-09-24 03:26:10|4176.9|4170.9|4175.5|4169.5|4176.9|4170.9|4175.2|4169.2|4
1727148380000|2024-09-24 03:26:20|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1727148390000|2024-09-24 03:26:30|4175|4169|4175|4169|4175|4169|4175|4169|0
1727148400000|2024-09-24 03:26:40|4175.2|4169.2|4175.5|4169.5|4175.5|4169.5|4175|4169|0
1727148420000|2024-09-24 03:27:00|4175.4|4169.4|4177.2|4171.2|4177.9|4171.9|4175.4|4169.4|4
1727148430000|2024-09-24 03:27:10|4177.5|4171.5|4177.5|4171.5|4177.9|4171.9|4177.5|4171.5|0
1727148440000|2024-09-24 03:27:20|4177.2|4171.2|4177.9|4171.9|4177.9|4171.9|4176.9|4170.9|1
1727148490000|2024-09-24 03:28:10|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1727148520000|2024-09-24 03:28:40|4177.4|4171.4|4178.5|4172.5|4178.9|4172.9|4177.4|4171.4|1
1727148530000|2024-09-24 03:28:50|4178.2|4172.2|4178.5|4172.5|4178.5|4172.5|4178.2|4172.2|0
1727148550000|2024-09-24 03:29:10|4178.2|4172.2|4177.9|4171.9|4178.2|4172.2|4177.9|4171.9|0
1727148560000|2024-09-24 03:29:20|4178|4172|4178.5|4172.5|4178.5|4172.5|4178|4172|0
1727148570000|2024-09-24 03:29:30|4177.9|4171.9|4178|4172|4178|4172|4177.9|4171.9|2
1727148580000|2024-09-24 03:29:40|4177.9|4171.9|4178.9|4172.9|4179|4173|4177.9|4171.9|1
1727148590000|2024-09-24 03:29:50|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1727148600000|2024-09-24 03:30:00|4179|4173|4178.9|4172.9|4179|4173|4178.9|4172.9|0
1727148610000|2024-09-24 03:30:10|4179|4173|4178.9|4172.9|4179|4173|4178.9|4172.9|0
1727148630000|2024-09-24 03:30:30|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|1
1727148650000|2024-09-24 03:30:50|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|2
1727148740000|2024-09-24 03:32:20|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1727148750000|2024-09-24 03:32:30|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1727148770000|2024-09-24 03:32:50|4177.4|4171.4|4177.5|4171.5|4177.5|4171.5|4177.4|4171.4|0
1727148820000|2024-09-24 03:33:40|4178.2|4172.2|4176.2|4170.2|4178.2|4172.2|4176.2|4170.2|4
1727148830000|2024-09-24 03:33:50|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1727148840000|2024-09-24 03:34:00|4176.2|4170.2|4175.5|4169.5|4176.2|4170.2|4175.5|4169.5|0
1727148850000|2024-09-24 03:34:10|4175.2|4169.2|4175|4169|4175.2|4169.2|4174.8|4168.8|1
1727148860000|2024-09-24 03:34:20|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1727148880000|2024-09-24 03:34:40|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1727148890000|2024-09-24 03:34:50|4175|4169|4175|4169|4175|4169|4175|4169|2
1727148900000|2024-09-24 03:35:00|4175.2|4169.2|4174.7|4168.7|4175.2|4169.2|4174.5|4168.5|0
1727148920000|2024-09-24 03:35:20|4174.5|4168.5|4174.2|4168.2|4174.5|4168.5|4174.2|4168.2|0
1727148930000|2024-09-24 03:35:30|4174|4168|4174.2|4168.2|4174.2|4168.2|4174|4168|0
1727148950000|2024-09-24 03:35:50|4174|4168|4174.2|4168.2|4174.2|4168.2|4174|4168|0
1727148960000|2024-09-24 03:36:00|4174|4168|4173.5|4167.5|4174|4168|4173.5|4167.5|0
1727149000000|2024-09-24 03:36:40|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1727149050000|2024-09-24 03:37:30|4174.5|4168.5|4174.5|4168.5|4174.9|4168.9|4174.5|4168.5|1
1727149070000|2024-09-24 03:37:50|4174.9|4168.9|4175|4169|4175|4169|4174.9|4168.9|0
1727149080000|2024-09-24 03:38:00|4174.9|4168.9|4175|4169|4175|4169|4174.9|4168.9|0
1727149100000|2024-09-24 03:38:20|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|0
1727149110000|2024-09-24 03:38:30|4175.7|4169.7|4175.5|4169.5|4175.7|4169.7|4175.5|4169.5|0
1727149130000|2024-09-24 03:38:50|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1727149140000|2024-09-24 03:39:00|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727149170000|2024-09-24 03:39:30|4175.2|4169.2|4174.7|4168.7|4175.2|4169.2|4174.7|4168.7|2
1727149190000|2024-09-24 03:39:50|4174.2|4168.2|4173.7|4167.7|4174.2|4168.2|4173.7|4167.7|2
1727149200000|2024-09-24 03:40:00|4174|4168|4174.2|4168.2|4174.7|4168.7|4174|4168|1
1727149220000|2024-09-24 03:40:20|||||||||1
1727149230000|2024-09-24 03:40:30|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|1
1727149240000|2024-09-24 03:40:40|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1727149250000|2024-09-24 03:40:50|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1727149260000|2024-09-24 03:41:00|4174.5|4168.5|4174.7|4168.7|4174.7|4168.7|4174.5|4168.5|1
1727149290000|2024-09-24 03:41:30|4175.4|4169.4|4175.2|4169.2|4175.4|4169.4|4175.2|4169.2|4
1727149330000|2024-09-24 03:42:10|4175.3|4169.3|4176|4170|4176|4170|4175.3|4169.3|0
1727149350000|2024-09-24 03:42:30|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1727149380000|2024-09-24 03:43:00|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1727149400000|2024-09-24 03:43:20|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1727149420000|2024-09-24 03:43:40|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|0
1727149440000|2024-09-24 03:44:00|4177.5|4171.5|4177.7|4171.7|4177.7|4171.7|4177.5|4171.5|0
1727149450000|2024-09-24 03:44:10|||||||||1
1727149480000|2024-09-24 03:44:40|4178.5|4172.5|4178.2|4172.2|4178.5|4172.5|4178.2|4172.2|1
1727149490000|2024-09-24 03:44:50|4178.5|4172.5|4178|4172|4178.5|4172.5|4178|4172|0
1727149530000|2024-09-24 03:45:30|4177.7|4171.7|4178|4172|4178|4172|4177.7|4171.7|1
1727149550000|2024-09-24 03:45:50|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1727149570000|2024-09-24 03:46:10|4178|4172|4178|4172|4178|4172|4178|4172|0
1727149600000|2024-09-24 03:46:40|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727149620000|2024-09-24 03:47:00|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|2
1727149630000|2024-09-24 03:47:10|4179|4173|4179|4173|4179|4173|4179|4173|0
1727149660000|2024-09-24 03:47:40|4178.9|4172.9|4179|4173|4179|4173|4178.9|4172.9|0
1727149670000|2024-09-24 03:47:50|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727149680000|2024-09-24 03:48:00|4179|4173|4179|4173|4179|4173|4179|4173|0
1727149690000|2024-09-24 03:48:10|4179.2|4173.2|4179|4173|4179.2|4173.2|4179|4173|0
1727149730000|2024-09-24 03:48:50|4178.7|4172.7|4178.4|4172.4|4178.7|4172.7|4178.4|4172.4|0
1727149740000|2024-09-24 03:49:00|4178.5|4172.5|4179|4173|4179.2|4173.2|4178.5|4172.5|8
1727149750000|2024-09-24 03:49:10|4178.7|4172.7|4178.5|4172.5|4178.7|4172.7|4178.5|4172.5|1
1727149780000|2024-09-24 03:49:40|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727149790000|2024-09-24 03:49:50|||||||||3
1727149810000|2024-09-24 03:50:10|4178.5|4172.5|4178.7|4172.7|4178.7|4172.7|4178.4|4172.4|0
1727149820000|2024-09-24 03:50:20|4178.5|4172.5|4178.5|4172.5|4178.7|4172.7|4178.5|4172.5|0
1727149830000|2024-09-24 03:50:30|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727149840000|2024-09-24 03:50:40|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|1
1727149860000|2024-09-24 03:51:00|4178.7|4172.7|4178.5|4172.5|4178.7|4172.7|4178.5|4172.5|0
1727149890000|2024-09-24 03:51:30|4178.7|4172.7|4178.5|4172.5|4178.7|4172.7|4178.4|4172.4|1
1727149900000|2024-09-24 03:51:40|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1727149920000|2024-09-24 03:52:00|4178.5|4172.5|4178.7|4172.7|4178.7|4172.7|4178.5|4172.5|15
1727149930000|2024-09-24 03:52:10|4178.5|4172.5|4178.7|4172.7|4178.7|4172.7|4178.5|4172.5|0
1727149960000|2024-09-24 03:52:40|||||||||1
1727150070000|2024-09-24 03:54:30|4178.4|4172.4|4178.5|4172.5|4178.7|4172.7|4178.4|4172.4|0
1727150090000|2024-09-24 03:54:50|4178.4|4172.4|4178.5|4172.5|4178.5|4172.5|4178.4|4172.4|2
1727150100000|2024-09-24 03:55:00|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|2
1727150220000|2024-09-24 03:57:00|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1727150240000|2024-09-24 03:57:20|4178.7|4172.7|4175.4|4169.4|4178.7|4172.7|4175.4|4169.4|2
1727150250000|2024-09-24 03:57:30|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.4|4169.4|0
1727150260000|2024-09-24 03:57:40|4175.3|4169.3|4175.2|4169.2|4175.3|4169.3|4175|4169|2
1727150270000|2024-09-24 03:57:50|4175|4169|4175.2|4169.2|4175.2|4169.2|4174.7|4168.7|1
1727150280000|2024-09-24 03:58:00|4175.5|4169.5|4175.2|4169.2|4175.5|4169.5|4175.2|4169.2|0
1727150300000|2024-09-24 03:58:20|4175|4169|4174.2|4168.2|4175|4169|4174.2|4168.2|1
1727150350000|2024-09-24 03:59:10|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1727150390000|2024-09-24 03:59:50|||||||||1
1727150400000|2024-09-24 04:00:00|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|0
1727150410000|2024-09-24 04:00:10|4174|4168|4174.2|4168.2|4174.2|4168.2|4174|4168|4
1727150450000|2024-09-24 04:00:50|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1727150460000|2024-09-24 04:01:00|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174|4168|1
1727150490000|2024-09-24 04:01:30|4174.5|4168.5|4174.2|4168.2|4174.7|4168.7|4174.2|4168.2|0
1727150500000|2024-09-24 04:01:40|4174.5|4168.5|4174.7|4168.7|4174.7|4168.7|4174.5|4168.5|0
1727150510000|2024-09-24 04:01:50|4174.3|4168.3|4174.2|4168.2|4174.3|4168.3|4174.2|4168.2|0
1727150530000|2024-09-24 04:02:10|4174.5|4168.5|4174.7|4168.7|4174.7|4168.7|4174.3|4168.3|0
1727150550000|2024-09-24 04:02:30|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1727150600000|2024-09-24 04:03:20|4174|4168|4174|4168|4174|4168|4174|4168|0
1727150610000|2024-09-24 04:03:30|4173.7|4167.7|4173|4167|4174|4168|4173|4167|2
1727150620000|2024-09-24 04:03:40|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1727150630000|2024-09-24 04:03:50|4172.8|4166.8|4172.7|4166.7|4172.8|4166.8|4172.7|4166.7|0
1727150670000|2024-09-24 04:04:30|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1727150680000|2024-09-24 04:04:40|4171.7|4165.7|4172.2|4166.2|4172.2|4166.2|4171.7|4165.7|1
1727150700000|2024-09-24 04:05:00|4172.5|4166.5|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|0
1727150760000|2024-09-24 04:06:00|4172|4166|4171.5|4165.5|4172|4166|4171.5|4165.5|0
1727150800000|2024-09-24 04:06:40|4171.7|4165.7|4171.4|4165.4|4171.7|4165.7|4171.4|4165.4|0
1727150860000|2024-09-24 04:07:40|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|1
1727150880000|2024-09-24 04:08:00|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1727150930000|2024-09-24 04:08:50|||||||||1
1727150960000|2024-09-24 04:09:20|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1727150970000|2024-09-24 04:09:30|4171.7|4165.7|4170.7|4164.7|4171.7|4165.7|4169.7|4163.7|2
1727150980000|2024-09-24 04:09:40|4170|4164|4170.2|4164.2|4170.2|4164.2|4170|4164|0
1727150990000|2024-09-24 04:09:50|4170.5|4164.5|4170.2|4164.2|4170.7|4164.7|4170.2|4164.2|1
1727151000000|2024-09-24 04:10:00|4170|4164|4170|4164|4170|4164|4170|4164|0
1727151010000|2024-09-24 04:10:10|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1727151030000|2024-09-24 04:10:30|4170.7|4164.7|4170|4164|4170.7|4164.7|4170|4164|1
1727151040000|2024-09-24 04:10:40|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1727151050000|2024-09-24 04:10:50|4170|4164|4170.2|4164.2|4170.2|4164.2|4170|4164|0
1727151070000|2024-09-24 04:11:10|4170|4164|4170|4164|4170.2|4164.2|4170|4164|1
1727151090000|2024-09-24 04:11:30|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1727151220000|2024-09-24 04:13:40|||||||||1
1727151230000|2024-09-24 04:13:50|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1727151250000|2024-09-24 04:14:10|4172|4166|4172|4166|4172|4166|4172|4166|1
1727151310000|2024-09-24 04:15:10|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|1
1727151340000|2024-09-24 04:15:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1727151360000|2024-09-24 04:16:00|4173.2|4167.2|4173|4167|4173.2|4167.2|4173|4167|2
1727151380000|2024-09-24 04:16:20|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1727151430000|2024-09-24 04:17:10|4173|4167|4173.2|4167.2|4173.2|4167.2|4173|4167|0
1727151450000|2024-09-24 04:17:30|4173|4167|4173|4167|4173|4167|4173|4167|0
1727151470000|2024-09-24 04:17:50|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1727151480000|2024-09-24 04:18:00|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1727151500000|2024-09-24 04:18:20|4171|4165|4171.2|4165.2|4171.2|4165.2|4171|4165|4
1727151510000|2024-09-24 04:18:30|4171.7|4165.7|4172.2|4166.2|4172.3|4166.3|4171.2|4165.2|2
1727151540000|2024-09-24 04:19:00|||||||||1
1727151600000|2024-09-24 04:20:00|4172|4166|4172|4166|4172.2|4166.2|4172|4166|0
1727151610000|2024-09-24 04:20:10|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172|4166|0
1727151620000|2024-09-24 04:20:20|4172|4166|4172.2|4166.2|4172.2|4166.2|4172|4166|1
1727151630000|2024-09-24 04:20:30|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1727151640000|2024-09-24 04:20:40|4172.7|4166.7|4173|4167|4173|4167|4172.7|4166.7|0
1727151650000|2024-09-24 04:20:50|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1727151670000|2024-09-24 04:21:10|4173|4167|4173.2|4167.2|4173.2|4167.2|4173|4167|0
1727151700000|2024-09-24 04:21:40|4173|4167|4173|4167|4173|4167|4173|4167|0
1727151710000|2024-09-24 04:21:50|||||||||1
1727151730000|2024-09-24 04:22:10|4172.7|4166.7|4172|4166|4172.7|4166.7|4172|4166|2
1727151760000|2024-09-24 04:22:40|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1727151780000|2024-09-24 04:23:00|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.3|4166.3|0
1727151800000|2024-09-24 04:23:20|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|2
1727151830000|2024-09-24 04:23:50|4173|4167|4172.7|4166.7|4173|4167|4172.7|4166.7|0
1727151840000|2024-09-24 04:24:00|4173|4167|4172.7|4166.7|4173|4167|4172.7|4166.7|0
1727151870000|2024-09-24 04:24:30|4173|4167|4173|4167|4173|4167|4173|4167|0
1727151880000|2024-09-24 04:24:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1727151890000|2024-09-24 04:24:50|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.3|4166.3|3
1727151910000|2024-09-24 04:25:10|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|0
1727151930000|2024-09-24 04:25:30|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1727151940000|2024-09-24 04:25:40|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1727151950000|2024-09-24 04:25:50|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4171.8|4165.8|1
1727151980000|2024-09-24 04:26:20|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1727152040000|2024-09-24 04:27:20|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1727152090000|2024-09-24 04:28:10|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|0
1727152110000|2024-09-24 04:28:30|||||||||1
1727152200000|2024-09-24 04:30:00|4172|4166|4172.2|4166.2|4172.2|4166.2|4172|4166|0
1727152230000|2024-09-24 04:30:30|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|1
1727152240000|2024-09-24 04:30:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1727152330000|2024-09-24 04:32:10|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172.5|4166.5|2
1727152350000|2024-09-24 04:32:30|4172.5|4166.5|4172.5|4166.5|4172.7|4166.7|4172.5|4166.5|1
1727152370000|2024-09-24 04:32:50|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1727152380000|2024-09-24 04:33:00|4172.5|4166.5|4172.2|4166.2|4172.5|4166.5|4172|4166|2
1727152390000|2024-09-24 04:33:10|4172|4166|4172|4166|4172|4166|4172|4166|0
1727152400000|2024-09-24 04:33:20|4172.2|4166.2|4172|4166|4172.2|4166.2|4172|4166|0
1727152410000|2024-09-24 04:33:30|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.3|4166.3|0
1727152420000|2024-09-24 04:33:40|4173|4167|4173.2|4167.2|4173.7|4167.7|4173|4167|6
1727152430000|2024-09-24 04:33:50|4173|4167|4172.7|4166.7|4173|4167|4172.7|4166.7|0
1727152490000|2024-09-24 04:34:50|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4171.8|4165.8|2
1727152520000|2024-09-24 04:35:20|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|1
1727152550000|2024-09-24 04:35:50|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1727152570000|2024-09-24 04:36:10|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1727152630000|2024-09-24 04:37:10|4174.5|4168.5|4174.7|4168.7|4174.7|4168.7|4174.5|4168.5|0
1727152640000|2024-09-24 04:37:20|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|3
1727152680000|2024-09-24 04:38:00|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|1
1727152690000|2024-09-24 04:38:10|4176.5|4170.5|4176.7|4170.7|4176.7|4170.7|4176.5|4170.5|0
1727152700000|2024-09-24 04:38:20|4177|4171|4177|4171|4177|4171|4177|4171|2
1727152740000|2024-09-24 04:39:00|||||||||1
1727152750000|2024-09-24 04:39:10|4177.3|4171.3|4177|4171|4177.3|4171.3|4177|4171|2
1727152760000|2024-09-24 04:39:20|4177.3|4171.3|4177.7|4171.7|4177.7|4171.7|4177.3|4171.3|1
1727152770000|2024-09-24 04:39:30|4177.5|4171.5|4177.2|4171.2|4177.5|4171.5|4177.2|4171.2|0
1727152780000|2024-09-24 04:39:40|4177|4171|4176.7|4170.7|4177|4171|4176.7|4170.7|0
1727152790000|2024-09-24 04:39:50|4176.3|4170.3|4176.2|4170.2|4176.3|4170.3|4176.2|4170.2|1
1727152820000|2024-09-24 04:40:20|4176|4170|4176.2|4170.2|4176.2|4170.2|4176|4170|0
1727152850000|2024-09-24 04:40:50|4175.8|4169.8|4175.7|4169.7|4175.8|4169.8|4175.7|4169.7|0
1727152870000|2024-09-24 04:41:10|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|2
1727152970000|2024-09-24 04:42:50|4176.5|4170.5|4176.2|4170.2|4176.5|4170.5|4176.2|4170.2|0
1727153060000|2024-09-24 04:44:20|||||||||20
1727153190000|2024-09-24 04:46:30|||||||||1
1727153210000|2024-09-24 04:46:50|4175.7|4169.7|4176.2|4170.2|4176.2|4170.2|4175.7|4169.7|0
1727153230000|2024-09-24 04:47:10|4176|4170|4175.7|4169.7|4176|4170|4175.7|4169.7|0
1727153250000|2024-09-24 04:47:30|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|0
1727153260000|2024-09-24 04:47:40|4175.2|4169.2|4175.3|4169.3|4175.3|4169.3|4175.2|4169.2|1
1727153390000|2024-09-24 04:49:50|4175.2|4169.2|4174.7|4168.7|4175.2|4169.2|4174.7|4168.7|2
1727153430000|2024-09-24 04:50:30|4174.3|4168.3|4174.7|4168.7|4174.7|4168.7|4174.3|4168.3|0
1727153490000|2024-09-24 04:51:30|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|1
1727153570000|2024-09-24 04:52:50|4174.7|4168.7|4174.3|4168.3|4174.7|4168.7|4174.3|4168.3|0
1727153610000|2024-09-24 04:53:30|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|1
1727153640000|2024-09-24 04:54:00|4174|4168|4174.8|4168.8|4175.3|4169.3|4174|4168|2
1727153690000|2024-09-24 04:54:50|4174.7|4168.7|4174.8|4168.8|4174.8|4168.8|4174.7|4168.7|3
1727153700000|2024-09-24 04:55:00|4175.2|4169.2|4175.3|4169.3|4175.3|4169.3|4175.2|4169.2|1
1727153750000|2024-09-24 04:55:50|4175.7|4169.7|4176|4170|4176.7|4170.7|4175.7|4169.7|1
1727153760000|2024-09-24 04:56:00|4175.8|4169.8|4176.2|4170.2|4176.7|4170.7|4175.8|4169.8|2
1727153770000|2024-09-24 04:56:10|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1727153790000|2024-09-24 04:56:30|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1727153800000|2024-09-24 04:56:40|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1727153810000|2024-09-24 04:56:50|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727153820000|2024-09-24 04:57:00|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|1
1727153850000|2024-09-24 04:57:30|4176.7|4170.7|4176.8|4170.8|4176.8|4170.8|4176.7|4170.7|1
1727153990000|2024-09-24 04:59:50|||||||||1
1727154030000|2024-09-24 05:00:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|5
1727154040000|2024-09-24 05:00:40|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1727154050000|2024-09-24 05:00:50|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|1
1727154090000|2024-09-24 05:01:30|4178.7|4172.7|4178.3|4172.3|4178.7|4172.7|4178.3|4172.3|1
1727154110000|2024-09-24 05:01:50|4178.2|4172.2|4178.3|4172.3|4178.3|4172.3|4178.2|4172.2|0
1727154130000|2024-09-24 05:02:10|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1727154150000|2024-09-24 05:02:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4177.8|4171.8|0
1727154180000|2024-09-24 05:03:00|4178.7|4172.7|4177.8|4171.8|4178.7|4172.7|4177.8|4171.8|3
1727154210000|2024-09-24 05:03:30|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.7|4170.7|0
1727154270000|2024-09-24 05:04:30|4177.2|4171.2|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|0
1727154290000|2024-09-24 05:04:50|4176.8|4170.8|4176.7|4170.7|4177.3|4171.3|4176.7|4170.7|0
1727154300000|2024-09-24 05:05:00|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4175.8|4169.8|1
1727154320000|2024-09-24 05:05:20|4176.7|4170.7|4176.3|4170.3|4176.7|4170.7|4176.3|4170.3|0
1727154340000|2024-09-24 05:05:40|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727154350000|2024-09-24 05:05:50|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1727154360000|2024-09-24 05:06:00|4176|4170|4175.8|4169.8|4176|4170|4175.8|4169.8|0
1727154410000|2024-09-24 05:06:50|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|1
1727154420000|2024-09-24 05:07:00|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727154500000|2024-09-24 05:08:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|1
1727154540000|2024-09-24 05:09:00|4178.3|4172.3|4178.2|4172.2|4178.3|4172.3|4178|4172|3
1727154550000|2024-09-24 05:09:10|4178.3|4172.3|4177.7|4171.7|4178.3|4172.3|4177.7|4171.7|2
1727154570000|2024-09-24 05:09:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1727154580000|2024-09-24 05:09:40|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727154590000|2024-09-24 05:09:50|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1727154720000|2024-09-24 05:12:00|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727154760000|2024-09-24 05:12:40|4178.5|4172.5|4177.8|4171.8|4178.5|4172.5|4177.8|4171.8|1
1727154770000|2024-09-24 05:12:50|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.5|4171.5|0
1727154800000|2024-09-24 05:13:20|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1727154810000|2024-09-24 05:13:30|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727154840000|2024-09-24 05:14:00|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1727154850000|2024-09-24 05:14:10|4177.7|4171.7|4177.8|4171.8|4177.8|4171.8|4177.7|4171.7|0
1727154860000|2024-09-24 05:14:20|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727154870000|2024-09-24 05:14:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1727154880000|2024-09-24 05:14:40|4177.7|4171.7|4177.7|4171.7|4177.8|4171.8|4177.7|4171.7|0
1727154990000|2024-09-24 05:16:30|4177.5|4171.5|4177.2|4171.2|4177.5|4171.5|4177.2|4171.2|1
1727155000000|2024-09-24 05:16:40|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1727155020000|2024-09-24 05:17:00|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1727155040000|2024-09-24 05:17:20|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727155050000|2024-09-24 05:17:30|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|1
1727155060000|2024-09-24 05:17:40|4179.2|4173.2|4178.7|4172.7|4179.2|4173.2|4178.7|4172.7|0
1727155130000|2024-09-24 05:18:50|4178.3|4172.3|4178.2|4172.2|4178.3|4172.3|4178.2|4172.2|0
1727155210000|2024-09-24 05:20:10|4177.2|4171.2|4177.3|4171.3|4177.3|4171.3|4177.2|4171.2|1
1727155230000|2024-09-24 05:20:30|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|1
1727155270000|2024-09-24 05:21:10|4177.8|4171.8|4178.7|4172.7|4178.7|4172.7|4177.8|4171.8|1
1727155300000|2024-09-24 05:21:40|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|1
1727155310000|2024-09-24 05:21:50|4179.7|4173.7|4179.2|4173.2|4179.7|4173.7|4179|4173|1
1727155320000|2024-09-24 05:22:00|4179|4173|4179.2|4173.2|4179.2|4173.2|4179|4173|0
1727155330000|2024-09-24 05:22:10|4179|4173|4179|4173|4179|4173|4179|4173|0
1727155350000|2024-09-24 05:22:30|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1727155360000|2024-09-24 05:22:40|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727155400000|2024-09-24 05:23:20|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|1
1727155410000|2024-09-24 05:23:30|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1727155430000|2024-09-24 05:23:50|4180.2|4174.2|4181.3|4175.3|4181.3|4175.3|4180.2|4174.2|0
1727155440000|2024-09-24 05:24:00|4181|4175|4181|4175|4181|4175|4181|4175|0
1727155450000|2024-09-24 05:24:10|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1727155460000|2024-09-24 05:24:20|4181|4175|4181.2|4175.2|4181.2|4175.2|4181|4175|0
1727155500000|2024-09-24 05:25:00|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4
1727155510000|2024-09-24 05:25:10|4180.2|4174.2|4180.3|4174.3|4180.3|4174.3|4180.2|4174.2|0
1727155520000|2024-09-24 05:25:20|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|1
1727155530000|2024-09-24 05:25:30|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1727155560000|2024-09-24 05:26:00|4179.3|4173.3|4179.2|4173.2|4179.3|4173.3|4179.2|4173.2|0
1727155600000|2024-09-24 05:26:40|4178.7|4172.7|4179.2|4173.2|4179.2|4173.2|4178.7|4172.7|0
1727155640000|2024-09-24 05:27:20|4179|4173|4179.2|4173.2|4179.2|4173.2|4179|4173|0
1727155740000|2024-09-24 05:29:00|4178.7|4172.7|4179.7|4173.7|4179.7|4173.7|4178.7|4172.7|10
1727155760000|2024-09-24 05:29:20|4180.7|4174.7|4180.3|4174.3|4180.7|4174.7|4180.3|4174.3|4
1727155780000|2024-09-24 05:29:40|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|2
1727155790000|2024-09-24 05:29:50|4180.3|4174.3|4180.2|4174.2|4180.3|4174.3|4180.2|4174.2|1
1727155800000|2024-09-24 05:30:00|4179.8|4173.8|4183.2|4177.2|4184.3|4178.3|4179.7|4173.7|5
1727155810000|2024-09-24 05:30:10|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.2|4177.2|0
1727155820000|2024-09-24 05:30:20|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|0
1727155830000|2024-09-24 05:30:30|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|0
1727155840000|2024-09-24 05:30:40|4183|4177|4183|4177|4183|4177|4183|4177|1
1727155850000|2024-09-24 05:30:50|4182.8|4176.8|4182.8|4176.8|4183.7|4177.7|4182.8|4176.8|1
1727155860000|2024-09-24 05:31:00|4182.7|4176.7|4182.8|4176.8|4182.8|4176.8|4182.2|4176.2|2
1727155870000|2024-09-24 05:31:10|4182.7|4176.7|4182.8|4176.8|4183.2|4177.2|4182.7|4176.7|0
1727155880000|2024-09-24 05:31:20|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1727155890000|2024-09-24 05:31:30|4182.8|4176.8|4183.7|4177.7|4183.7|4177.7|4182.8|4176.8|8
1727155910000|2024-09-24 05:31:50|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|1
1727155920000|2024-09-24 05:32:00|4182.2|4176.2|4182.2|4176.2|4182.3|4176.3|4181.8|4175.8|1
1727155930000|2024-09-24 05:32:10|4181.7|4175.7|4181.3|4175.3|4182|4176|4181.3|4175.3|1
1727155940000|2024-09-24 05:32:20|4181|4175|4182|4176|4182|4176|4181|4175|1
1727155950000|2024-09-24 05:32:30|4182.2|4176.2|4182.2|4176.2|4182.3|4176.3|4182.2|4176.2|0
1727155960000|2024-09-24 05:32:40|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.7|4175.7|1
1727155970000|2024-09-24 05:32:50|4182.7|4176.7|4181.7|4175.7|4182.7|4176.7|4181.7|4175.7|1
1727155980000|2024-09-24 05:33:00|4181.8|4175.8|4181.7|4175.7|4181.8|4175.8|4181.2|4175.2|1
1727156000000|2024-09-24 05:33:20|4181.3|4175.3|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|0
1727156010000|2024-09-24 05:33:30|4181|4175|4181|4175|4181|4175|4181|4175|0
1727156020000|2024-09-24 05:33:40|4180.7|4174.7|4180.3|4174.3|4181|4175|4180.3|4174.3|1
1727156030000|2024-09-24 05:33:50|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|0
1727156040000|2024-09-24 05:34:00|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1727156050000|2024-09-24 05:34:10|4179.8|4173.8|4179.3|4173.3|4179.8|4173.8|4179.3|4173.3|1
1727156070000|2024-09-24 05:34:30|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1727156080000|2024-09-24 05:34:40|4179.8|4173.8|4180.2|4174.2|4180.3|4174.3|4179.8|4173.8|8
1727156090000|2024-09-24 05:34:50|4180.3|4174.3|4180.2|4174.2|4180.3|4174.3|4180.2|4174.2|0
1727156100000|2024-09-24 05:35:00|4180|4174|4179.7|4173.7|4180|4174|4179.7|4173.7|2
1727156110000|2024-09-24 05:35:10|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1727156120000|2024-09-24 05:35:20|4180.8|4174.8|4180|4174|4180.8|4174.8|4180|4174|8
1727156130000|2024-09-24 05:35:30|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|0
1727156150000|2024-09-24 05:35:50|4180.7|4174.7|4180.3|4174.3|4180.7|4174.7|4180.3|4174.3|1
1727156160000|2024-09-24 05:36:00|4180.2|4174.2|4180.7|4174.7|4180.7|4174.7|4180.2|4174.2|0
1727156170000|2024-09-24 05:36:10|4180.3|4174.3|4180.2|4174.2|4180.3|4174.3|4180.2|4174.2|0
1727156180000|2024-09-24 05:36:20|4179.8|4173.8|4179.2|4173.2|4179.8|4173.8|4179.2|4173.2|2
1727156190000|2024-09-24 05:36:30|4179|4173|4179.3|4173.3|4179.3|4173.3|4178.7|4172.7|0
1727156200000|2024-09-24 05:36:40|4179.2|4173.2|4179.2|4173.2|4179.3|4173.3|4178.7|4172.7|0
1727156210000|2024-09-24 05:36:50|4178.7|4172.7|4179.2|4173.2|4179.3|4173.3|4178.7|4172.7|1
1727156220000|2024-09-24 05:37:00|4178.7|4172.7|4179.2|4173.2|4179.2|4173.2|4178.7|4172.7|0
1727156230000|2024-09-24 05:37:10|4179.3|4173.3|4179.3|4173.3|4179.7|4173.7|4179.3|4173.3|2
1727156240000|2024-09-24 05:37:20|4178.7|4172.7|4178.7|4172.7|4179.2|4173.2|4178.7|4172.7|7
1727156250000|2024-09-24 05:37:30|4179|4173|4178.3|4172.3|4179|4173|4178.3|4172.3|1
1727156260000|2024-09-24 05:37:40|4177.7|4171.7|4177.2|4171.2|4178.3|4172.3|4177.2|4171.2|1
1727156270000|2024-09-24 05:37:50|4176.8|4170.8|4176.7|4170.7|4176.8|4170.8|4176.7|4170.7|0
1727156280000|2024-09-24 05:38:00|4176.8|4170.8|4177.7|4171.7|4177.7|4171.7|4176.8|4170.8|1
1727156300000|2024-09-24 05:38:20|4176.8|4170.8|4177.2|4171.2|4177.2|4171.2|4176.8|4170.8|5
1727156310000|2024-09-24 05:38:30|4176.8|4170.8|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|0
1727156320000|2024-09-24 05:38:40|4177|4171|4177.2|4171.2|4177.2|4171.2|4177|4171|0
1727156330000|2024-09-24 05:38:50|4176.8|4170.8|4177.2|4171.2|4177.2|4171.2|4176.7|4170.7|0
1727156340000|2024-09-24 05:39:00|4177.3|4171.3|4176.7|4170.7|4177.3|4171.3|4176.7|4170.7|0
1727156350000|2024-09-24 05:39:10|4177.2|4171.2|4177.3|4171.3|4177.3|4171.3|4177.2|4171.2|0
1727156360000|2024-09-24 05:39:20|4177.2|4171.2|4176.3|4170.3|4177.2|4171.2|4176.3|4170.3|0
1727156370000|2024-09-24 05:39:30|4176.2|4170.2|4176.2|4170.2|4176.3|4170.3|4176.2|4170.2|1
1727156380000|2024-09-24 05:39:40|4176|4170|4176.2|4170.2|4176.2|4170.2|4175.8|4169.8|0
1727156390000|2024-09-24 05:39:50|4176.3|4170.3|4176.2|4170.2|4176.3|4170.3|4176.2|4170.2|0
1727156400000|2024-09-24 05:40:00|4175.7|4169.7|4176.3|4170.3|4176.3|4170.3|4175.7|4169.7|0
1727156410000|2024-09-24 05:40:10|4176.2|4170.2|4176.2|4170.2|4176.3|4170.3|4176.2|4170.2|0
1727156420000|2024-09-24 05:40:20|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1727156430000|2024-09-24 05:40:30|4175.8|4169.8|4176.2|4170.2|4176.2|4170.2|4175.7|4169.7|1
1727156440000|2024-09-24 05:40:40|4176.7|4170.7|4176.7|4170.7|4176.8|4170.8|4176.7|4170.7|0
1727156460000|2024-09-24 05:41:00|4177.7|4171.7|4177.7|4171.7|4178.2|4172.2|4177.7|4171.7|18
1727156470000|2024-09-24 05:41:10|4178|4172|4177|4171|4178|4172|4176.3|4170.3|58
1727156480000|2024-09-24 05:41:20|4177.2|4171.2|4178.2|4172.2|4178.2|4172.2|4177.2|4171.2|14
1727156500000|2024-09-24 05:41:40|4178|4172|4178.7|4172.7|4178.7|4172.7|4178|4172|0
1727156530000|2024-09-24 05:42:10|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|3
1727156550000|2024-09-24 05:42:30|4179|4173|4179|4173|4179|4173|4179|4173|2
1727156570000|2024-09-24 05:42:50|4178.7|4172.7|4179|4173|4179.7|4173.7|4178.7|4172.7|1
1727156580000|2024-09-24 05:43:00|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|0
1727156590000|2024-09-24 05:43:10|4179.2|4173.2|4178.7|4172.7|4179.7|4173.7|4178.7|4172.7|2
1727156600000|2024-09-24 05:43:20|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1727156620000|2024-09-24 05:43:40|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|1
1727156630000|2024-09-24 05:43:50|4178.3|4172.3|4178.2|4172.2|4178.3|4172.3|4178|4172|1
1727156640000|2024-09-24 05:44:00|4178.7|4172.7|4178.2|4172.2|4178.7|4172.7|4178.2|4172.2|0
1727156650000|2024-09-24 05:44:10|4178.3|4172.3|4178.2|4172.2|4178.3|4172.3|4178.2|4172.2|0
1727156660000|2024-09-24 05:44:20|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|1
1727156680000|2024-09-24 05:44:40|4177.7|4171.7|4177.3|4171.3|4177.7|4171.7|4177.3|4171.3|1
1727156690000|2024-09-24 05:44:50|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727156710000|2024-09-24 05:45:10|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|1
1727156720000|2024-09-24 05:45:20|4179.2|4173.2|4179.7|4173.7|4180|4174|4179.2|4173.2|0
1727156730000|2024-09-24 05:45:30|4179.3|4173.3|4179.7|4173.7|4179.7|4173.7|4179.3|4173.3|0
1727156740000|2024-09-24 05:45:40|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1727156750000|2024-09-24 05:45:50|4179.2|4173.2|4179|4173|4179.2|4173.2|4179|4173|21
1727156760000|2024-09-24 05:46:00|4179.2|4173.2|4179|4173|4179.2|4173.2|4179|4173|7
1727156770000|2024-09-24 05:46:10|4178.7|4172.7|4178.7|4172.7|4179|4173|4178.2|4172.2|0
1727156780000|2024-09-24 05:46:20|4178.3|4172.3|4178.2|4172.2|4178.3|4172.3|4178.2|4172.2|0
1727156800000|2024-09-24 05:46:40|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1727156810000|2024-09-24 05:46:50|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.3|4172.3|0
1727156820000|2024-09-24 05:47:00|4178.3|4172.3|4178.2|4172.2|4178.5|4172.5|4178.2|4172.2|1
1727156830000|2024-09-24 05:47:10|4178.3|4172.3|4178.7|4172.7|4178.7|4172.7|4178.3|4172.3|0
1727156840000|2024-09-24 05:47:20|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4
1727156880000|2024-09-24 05:48:00|4178.8|4172.8|4179.2|4173.2|4179.2|4173.2|4178.8|4172.8|0
1727156890000|2024-09-24 05:48:10|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1727156910000|2024-09-24 05:48:30|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4178.8|4172.8|0
1727156920000|2024-09-24 05:48:40|4179.3|4173.3|4179.2|4173.2|4179.3|4173.3|4179.2|4173.2|0
1727156940000|2024-09-24 05:49:00|4179.3|4173.3|4179.3|4173.3|4180|4174|4178.8|4172.8|3
1727156960000|2024-09-24 05:49:20|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1727157000000|2024-09-24 05:50:00|4181.3|4175.3|4181.7|4175.7|4181.7|4175.7|4181.3|4175.3|1
1727157010000|2024-09-24 05:50:10|4181.8|4175.8|4181.2|4175.2|4181.8|4175.8|4180.8|4174.8|2
1727157020000|2024-09-24 05:50:20|4180.8|4174.8|4181.2|4175.2|4181.2|4175.2|4180.8|4174.8|0
1727157030000|2024-09-24 05:50:30|4181.3|4175.3|4181.2|4175.2|4181.3|4175.3|4181.2|4175.2|0
1727157040000|2024-09-24 05:50:40|4181.3|4175.3|4181.2|4175.2|4181.3|4175.3|4181.2|4175.2|0
1727157060000|2024-09-24 05:51:00|4181.3|4175.3|4181.2|4175.2|4181.3|4175.3|4181.2|4175.2|0
1727157070000|2024-09-24 05:51:10|4180.8|4174.8|4181.2|4175.2|4181.2|4175.2|4180.8|4174.8|0
1727157080000|2024-09-24 05:51:20|4181.3|4175.3|4182.3|4176.3|4182.3|4176.3|4181.2|4175.2|1
1727157100000|2024-09-24 05:51:40|4182.2|4176.2|4181.2|4175.2|4182.2|4176.2|4180.7|4174.7|1
1727157110000|2024-09-24 05:51:50|4181|4175|4180.7|4174.7|4181.2|4175.2|4180.5|4174.5|0
1727157120000|2024-09-24 05:52:00|4181|4175|4181.2|4175.2|4181.2|4175.2|4181|4175|1
1727157130000|2024-09-24 05:52:10|4181|4175|4181|4175|4181|4175|4181|4175|0
1727157170000|2024-09-24 05:52:50|4180.7|4174.7|4181|4175|4181|4175|4180.7|4174.7|0
1727157180000|2024-09-24 05:53:00|4181.7|4175.7|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|1
1727157210000|2024-09-24 05:53:30|4181|4175|4180.7|4174.7|4181|4175|4180.7|4174.7|0
1727157230000|2024-09-24 05:53:50|4180|4174|4180|4174|4180|4174|4180|4174|1
1727157240000|2024-09-24 05:54:00|4179.7|4173.7|4180.7|4174.7|4181|4175|4179.7|4173.7|0
1727157260000|2024-09-24 05:54:20|4181|4175|4181|4175|4181|4175|4180.7|4174.7|0
1727157280000|2024-09-24 05:54:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181|4175|0
1727157290000|2024-09-24 05:54:50|4181.7|4175.7|4181.5|4175.5|4181.7|4175.7|4181.2|4175.2|0
1727157300000|2024-09-24 05:55:00|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1727157310000|2024-09-24 05:55:10|4181.5|4175.5|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|1
1727157320000|2024-09-24 05:55:20|4181.2|4175.2|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|0
1727157340000|2024-09-24 05:55:40|4180.3|4174.3|4180.2|4174.2|4180.7|4174.7|4179.7|4173.7|2
1727157350000|2024-09-24 05:55:50|4180|4174|4180|4174|4180.2|4174.2|4180|4174|0
1727157370000|2024-09-24 05:56:10|4179.7|4173.7|4178.7|4172.7|4179.7|4173.7|4178.7|4172.7|1
1727157380000|2024-09-24 05:56:20|4178.3|4172.3|4178.2|4172.2|4178.7|4172.7|4178.2|4172.2|2
1727157390000|2024-09-24 05:56:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.2|4172.2|0
1727157400000|2024-09-24 05:56:40|4178.2|4172.2|4178.2|4172.2|4178.3|4172.3|4178.2|4172.2|0
1727157410000|2024-09-24 05:56:50|4178.3|4172.3|4178.2|4172.2|4178.3|4172.3|4178.2|4172.2|0
1727157420000|2024-09-24 05:57:00|4178.3|4172.3|4177.7|4171.7|4178.3|4172.3|4177.7|4171.7|0
1727157430000|2024-09-24 05:57:10|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1727157440000|2024-09-24 05:57:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177|4171|0
1727157450000|2024-09-24 05:57:30|4176.7|4170.7|4175.7|4169.7|4176.7|4170.7|4175.7|4169.7|0
1727157460000|2024-09-24 05:57:40|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|11
1727157470000|2024-09-24 05:57:50|4176.5|4170.5|4176.7|4170.7|4176.7|4170.7|4176.5|4170.5|0
1727157480000|2024-09-24 05:58:00|4176.3|4170.3|4176.2|4170.2|4176.3|4170.3|4176.2|4170.2|1
1727157500000|2024-09-24 05:58:20|4176|4170|4176|4170|4176.2|4170.2|4176|4170|0
1727157510000|2024-09-24 05:58:30|4176.2|4170.2|4176|4170|4176.2|4170.2|4176|4170|0
1727157520000|2024-09-24 05:58:40|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727157550000|2024-09-24 05:59:10|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1727157560000|2024-09-24 05:59:20|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.5|4169.5|4
1727157580000|2024-09-24 05:59:40|4175.5|4169.5|4173.7|4167.7|4175.5|4169.5|4173.5|4167.5|9
1727157590000|2024-09-24 05:59:50|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174|4168|11
1727157600000|2024-09-24 06:00:00|4174|4168|4174|4168|4174.2|4168.2|4174|4168|0
1727157610000|2024-09-24 06:00:10|4174.2|4168.2|4173.7|4167.7|4174.2|4168.2|4173.2|4167.2|3
1727157620000|2024-09-24 06:00:20|||||||||4
1727157630000|2024-09-24 06:00:30|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|2
1727157640000|2024-09-24 06:00:40|4173.5|4167.5|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|0
1727157650000|2024-09-24 06:00:50|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|1
1727157660000|2024-09-24 06:01:00|4174|4168|4174.7|4168.7|4174.7|4168.7|4173.5|4167.5|2
1727157700000|2024-09-24 06:01:40|4174.5|4168.5|4173.7|4167.7|4174.5|4168.5|4173.7|4167.7|3
1727157720000|2024-09-24 06:02:00|4173.3|4167.3|4173.7|4167.7|4173.7|4167.7|4173.3|4167.3|1
1727157730000|2024-09-24 06:02:10|4174.2|4168.2|4174.7|4168.7|4174.7|4168.7|4174.2|4168.2|2
1727157740000|2024-09-24 06:02:20|4175|4169|4174.7|4168.7|4175.2|4169.2|4174.2|4168.2|0
1727157770000|2024-09-24 06:02:50|4175.2|4169.2|4176|4170|4176|4170|4175.2|4169.2|0
1727157780000|2024-09-24 06:03:00|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|1
1727157800000|2024-09-24 06:03:20|4175.3|4169.3|4175.7|4169.7|4176|4170|4175.3|4169.3|3
1727157840000|2024-09-24 06:04:00|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|2
1727157850000|2024-09-24 06:04:10|4176.2|4170.2|4176|4170|4176.2|4170.2|4176|4170|0
1727157860000|2024-09-24 06:04:20|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176|4170|0
1727157870000|2024-09-24 06:04:30|4176|4170|4175.7|4169.7|4176|4170|4175.7|4169.7|0
1727157890000|2024-09-24 06:04:50|4176.2|4170.2|4177.2|4171.2|4177.2|4171.2|4176.2|4170.2|2
1727157900000|2024-09-24 06:05:00|4177|4171|4177|4171|4177.5|4171.5|4176.2|4170.2|1
1727157910000|2024-09-24 06:05:10|4176.7|4170.7|4176.2|4170.2|4176.7|4170.7|4176.2|4170.2|0
1727157920000|2024-09-24 06:05:20|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1727157930000|2024-09-24 06:05:30|4176.2|4170.2|4176.2|4170.2|4176.3|4170.3|4176.2|4170.2|0
1727157940000|2024-09-24 06:05:40|4176.3|4170.3|4176.2|4170.2|4176.3|4170.3|4176.2|4170.2|0
1727157960000|2024-09-24 06:06:00|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1727157970000|2024-09-24 06:06:10|4177|4171|4176.7|4170.7|4177|4171|4176.7|4170.7|0
1727158000000|2024-09-24 06:06:40|4176.5|4170.5|4175.7|4169.7|4176.5|4170.5|4175.7|4169.7|1
1727158030000|2024-09-24 06:07:10|4176|4170|4176|4170|4176.2|4170.2|4176|4170|0
1727158040000|2024-09-24 06:07:20|4176.2|4170.2|4175.2|4169.2|4176.2|4170.2|4175|4169|1
1727158050000|2024-09-24 06:07:30|4174.8|4168.8|4175.2|4169.2|4175.7|4169.7|4174.7|4168.7|1
1727158060000|2024-09-24 06:07:40|4175.5|4169.5|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|0
1727158070000|2024-09-24 06:07:50|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727158080000|2024-09-24 06:08:00|4175.3|4169.3|4176|4170|4176|4170|4175.2|4169.2|0
1727158090000|2024-09-24 06:08:10|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727158100000|2024-09-24 06:08:20|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|1
1727158120000|2024-09-24 06:08:40|4176|4170|4176|4170|4176|4170|4175.7|4169.7|0
1727158130000|2024-09-24 06:08:50|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1727158150000|2024-09-24 06:09:10|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727158160000|2024-09-24 06:09:20|4176|4170|4176.2|4170.2|4176.2|4170.2|4176|4170|0
1727158170000|2024-09-24 06:09:30|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727158180000|2024-09-24 06:09:40|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1727158190000|2024-09-24 06:09:50|4174.3|4168.3|4174.2|4168.2|4174.3|4168.3|4174|4168|1
1727158200000|2024-09-24 06:10:00|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1727158210000|2024-09-24 06:10:10|4174.3|4168.3|4174.2|4168.2|4174.3|4168.3|4174.2|4168.2|0
1727158220000|2024-09-24 06:10:20|4174.7|4168.7|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|1
1727158230000|2024-09-24 06:10:30|4176|4170|4176.2|4170.2|4176.2|4170.2|4176|4170|0
1727158250000|2024-09-24 06:10:50|4176.5|4170.5|4177|4171|4177|4171|4176.5|4170.5|0
1727158260000|2024-09-24 06:11:00|4177.2|4171.2|4177|4171|4177.2|4171.2|4177|4171|0
1727158270000|2024-09-24 06:11:10|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727158290000|2024-09-24 06:11:30|4176|4170|4176|4170|4176|4170|4176|4170|2
1727158330000|2024-09-24 06:12:10|4176.2|4170.2|4176.2|4170.2|4176.7|4170.7|4176.2|4170.2|1
1727158360000|2024-09-24 06:12:40|4176.7|4170.7|4176.2|4170.2|4176.7|4170.7|4176.2|4170.2|0
1727158380000|2024-09-24 06:13:00|4176.7|4170.7|4177|4171|4177|4171|4176.7|4170.7|0
1727158400000|2024-09-24 06:13:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1727158410000|2024-09-24 06:13:30|4177.7|4171.7|4177.7|4171.7|4178|4172|4177.7|4171.7|0
1727158440000|2024-09-24 06:14:00|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1727158450000|2024-09-24 06:14:10|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727158460000|2024-09-24 06:14:20|4178|4172|4177.7|4171.7|4178|4172|4177.7|4171.7|0
1727158480000|2024-09-24 06:14:40|4177|4171|4177|4171|4177|4171|4177|4171|2
1727158490000|2024-09-24 06:14:50|4176.7|4170.7|4177|4171|4177|4171|4176.7|4170.7|2
1727158500000|2024-09-24 06:15:00|4177.3|4171.3|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|1
1727158510000|2024-09-24 06:15:10|4177|4171|4176.7|4170.7|4177|4171|4176.7|4170.7|0
1727158530000|2024-09-24 06:15:30|4176.5|4170.5|4175|4169|4176.5|4170.5|4175|4169|2
1727158540000|2024-09-24 06:15:40|4174.7|4168.7|4175.2|4169.2|4175.2|4169.2|4174.2|4168.2|2
1727158550000|2024-09-24 06:15:50|4175.7|4169.7|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|0
1727158560000|2024-09-24 06:16:00|4175|4169|4176|4170|4176|4170|4175|4169|0
1727158570000|2024-09-24 06:16:10|4176.3|4170.3|4176|4170|4176.3|4170.3|4176|4170|1
1727158620000|2024-09-24 06:17:00|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727158630000|2024-09-24 06:17:10|4177|4171|4177|4171|4177|4171|4176.7|4170.7|0
1727158640000|2024-09-24 06:17:20|4176.7|4170.7|4176.7|4170.7|4177|4171|4176.7|4170.7|0
1727158650000|2024-09-24 06:17:30|4177|4171|4176.7|4170.7|4177|4171|4176.7|4170.7|0
1727158660000|2024-09-24 06:17:40|4177|4171|4176.7|4170.7|4177|4171|4176.7|4170.7|0
1727158670000|2024-09-24 06:17:50|4176|4170|4176|4170|4176|4170|4176|4170|1
1727158680000|2024-09-24 06:18:00|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4176.2|4170.2|0
1727158690000|2024-09-24 06:18:10|4177|4171|4177|4171|4177|4171|4177|4171|0
1727158700000|2024-09-24 06:18:20|4176.7|4170.7|4177.2|4171.2|4177.2|4171.2|4176.7|4170.7|1
1727158710000|2024-09-24 06:18:30|4177.7|4171.7|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|0
1727158740000|2024-09-24 06:19:00|4177|4171|4177|4171|4177|4171|4177|4171|0
1727158750000|2024-09-24 06:19:10|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1727158770000|2024-09-24 06:19:30|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|2
1727158790000|2024-09-24 06:19:50|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.2|4170.2|1
1727158820000|2024-09-24 06:20:20|4177|4171|4177|4171|4177|4171|4177|4171|0
1727158840000|2024-09-24 06:20:40|4177.2|4171.2|4178|4172|4178|4172|4177.2|4171.2|0
1727158850000|2024-09-24 06:20:50|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|1
1727158860000|2024-09-24 06:21:00|4178|4172|4178.7|4172.7|4178.7|4172.7|4178|4172|0
1727158870000|2024-09-24 06:21:10|4178|4172|4177.2|4171.2|4178|4172|4177.2|4171.2|1
1727158880000|2024-09-24 06:21:20|4177.5|4171.5|4177.7|4171.7|4177.7|4171.7|4177.5|4171.5|0
1727158890000|2024-09-24 06:21:30|4177.3|4171.3|4177.7|4171.7|4177.7|4171.7|4177.2|4171.2|0
1727158900000|2024-09-24 06:21:40|4177.3|4171.3|4177.7|4171.7|4177.7|4171.7|4177.2|4171.2|0
1727158910000|2024-09-24 06:21:50|4177.3|4171.3|4177.7|4171.7|4177.7|4171.7|4177.2|4171.2|0
1727158920000|2024-09-24 06:22:00|4177.2|4171.2|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|0
1727158940000|2024-09-24 06:22:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|1
1727158980000|2024-09-24 06:23:00|4177|4171|4178|4172|4178|4172|4177|4171|0
1727158990000|2024-09-24 06:23:10|4177.7|4171.7|4178|4172|4178|4172|4177.7|4171.7|0
1727159000000|2024-09-24 06:23:20|4177.7|4171.7|4177.7|4171.7|4178|4172|4177.7|4171.7|0
1727159010000|2024-09-24 06:23:30|4177.5|4171.5|4177|4171|4177.5|4171.5|4177|4171|1
1727159100000|2024-09-24 06:25:00|4176.8|4170.8|4176|4170|4176.8|4170.8|4175.7|4169.7|1
1727159110000|2024-09-24 06:25:10|4176.3|4170.3|4176.7|4170.7|4176.7|4170.7|4176.3|4170.3|0
1727159120000|2024-09-24 06:25:20|4176|4170|4176.2|4170.2|4176.7|4170.7|4176|4170|0
1727159130000|2024-09-24 06:25:30|4176|4170|4176|4170|4176|4170|4176|4170|0
1727159140000|2024-09-24 06:25:40|4176.3|4170.3|4177|4171|4177|4171|4176.3|4170.3|0
1727159160000|2024-09-24 06:26:00|4176.7|4170.7|4176|4170|4176.7|4170.7|4176|4170|1
1727159180000|2024-09-24 06:26:20|4175.7|4169.7|4175|4169|4176|4170|4175|4169|1
1727159190000|2024-09-24 06:26:30|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1727159200000|2024-09-24 06:26:40|4175|4169|4175|4169|4175|4169|4175|4169|0
1727159240000|2024-09-24 06:27:20|4174.7|4168.7|4174.2|4168.2|4174.7|4168.7|4174.2|4168.2|0
1727159270000|2024-09-24 06:27:50|4174|4168|4174|4168|4174|4168|4174|4168|0
1727159280000|2024-09-24 06:28:00|4173.8|4167.8|4173.7|4167.7|4173.8|4167.8|4173.7|4167.7|1
1727159290000|2024-09-24 06:28:10|4175|4169|4175.2|4169.2|4175.2|4169.2|4175|4169|2
1727159300000|2024-09-24 06:28:20|4175|4169|4175.7|4169.7|4175.7|4169.7|4175|4169|1
1727159320000|2024-09-24 06:28:40|4175.3|4169.3|4175.5|4169.5|4175.5|4169.5|4175|4169|0
1727159330000|2024-09-24 06:28:50|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727159350000|2024-09-24 06:29:10|4175|4169|4175|4169|4175.5|4169.5|4175|4169|0
1727159400000|2024-09-24 06:30:00|4175.2|4169.2|4175.2|4169.2|4175.7|4169.7|4174.7|4168.7|3
1727159410000|2024-09-24 06:30:10|4175|4169|4175.7|4169.7|4175.7|4169.7|4175|4169|0
1727159420000|2024-09-24 06:30:20|4175.5|4169.5|4175.7|4169.7|4175.7|4169.7|4175.5|4169.5|0
1727159430000|2024-09-24 06:30:30|4176|4170|4176|4170|4176|4170|4175.7|4169.7|1
1727159460000|2024-09-24 06:31:00|4176.5|4170.5|4176|4170|4176.5|4170.5|4175.7|4169.7|2
1727159470000|2024-09-24 06:31:10|4175.7|4169.7|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|0
1727159490000|2024-09-24 06:31:30|4175|4169|4175|4169|4175|4169|4175|4169|0
1727159500000|2024-09-24 06:31:40|4174.7|4168.7|4175|4169|4175|4169|4174.7|4168.7|0
1727159520000|2024-09-24 06:32:00|4174.7|4168.7|4175|4169|4175|4169|4174.7|4168.7|0
1727159530000|2024-09-24 06:32:10|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1727159550000|2024-09-24 06:32:30|4175|4169|4174|4168|4175|4169|4174|4168|2
1727159560000|2024-09-24 06:32:40|4174.3|4168.3|4174.7|4168.7|4174.7|4168.7|4174.3|4168.3|0
1727159580000|2024-09-24 06:33:00|4174.5|4168.5|4174.7|4168.7|4174.7|4168.7|4174.2|4168.2|0
1727159590000|2024-09-24 06:33:10|4175.7|4169.7|4175|4169|4176|4170|4175|4169|4
1727159600000|2024-09-24 06:33:20|4175.3|4169.3|4175.7|4169.7|4175.7|4169.7|4175.3|4169.3|0
1727159610000|2024-09-24 06:33:30|4176|4170|4176|4170|4176|4170|4176|4170|0
1727159650000|2024-09-24 06:34:10|4176.3|4170.3|4176|4170|4176.3|4170.3|4176|4170|0
1727159680000|2024-09-24 06:34:40|4176.5|4170.5|4176|4170|4176.5|4170.5|4176|4170|1
1727159690000|2024-09-24 06:34:50|4178|4172|4178.7|4172.7|4178.7|4172.7|4178|4172|7
1727159700000|2024-09-24 06:35:00|4177.7|4171.7|4178|4172|4178|4172|4177.7|4171.7|4
1727159710000|2024-09-24 06:35:10|4178.2|4172.2|4177.7|4171.7|4178.2|4172.2|4177.7|4171.7|0
1727159720000|2024-09-24 06:35:20|4178|4172|4177.7|4171.7|4178|4172|4177.7|4171.7|0
1727159730000|2024-09-24 06:35:30|4177.5|4171.5|4177.8|4171.8|4177.8|4171.8|4177.5|4171.5|6
1727159740000|2024-09-24 06:35:40|4177.7|4171.7|4177.3|4171.3|4177.7|4171.7|4177.3|4171.3|0
1727159750000|2024-09-24 06:35:50|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1727159760000|2024-09-24 06:36:00|4176.3|4170.3|4176.2|4170.2|4176.3|4170.3|4176.2|4170.2|1
1727159780000|2024-09-24 06:36:20|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1727159790000|2024-09-24 06:36:30|4177|4171|4177.2|4171.2|4177.3|4171.3|4177|4171|3
1727159810000|2024-09-24 06:36:50|4177.3|4171.3|4177.2|4171.2|4177.3|4171.3|4177.2|4171.2|0
1727159820000|2024-09-24 06:37:00|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727159830000|2024-09-24 06:37:10|4177.2|4171.2|4177|4171|4177.2|4171.2|4176.7|4170.7|2
1727159850000|2024-09-24 06:37:30|4177.5|4171.5|4177.7|4171.7|4177.7|4171.7|4177.5|4171.5|0
1727159870000|2024-09-24 06:37:50|||||||||2
1727159890000|2024-09-24 06:38:10|4177.5|4171.5|4177|4171|4177.5|4171.5|4177|4171|0
1727159900000|2024-09-24 06:38:20|4177.2|4171.2|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|0
1727159910000|2024-09-24 06:38:30|4177|4171|4177|4171|4177|4171|4177|4171|0
1727159920000|2024-09-24 06:38:40|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.5|4170.5|2
1727159930000|2024-09-24 06:38:50|4177|4171|4177|4171|4177.2|4171.2|4176.7|4170.7|1
1727159940000|2024-09-24 06:39:00|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1727159950000|2024-09-24 06:39:10|4177.7|4171.7|4177.5|4171.5|4177.7|4171.7|4177|4171|0
1727159960000|2024-09-24 06:39:20|4177.7|4171.7|4177.3|4171.3|4177.7|4171.7|4177.3|4171.3|0
1727159970000|2024-09-24 06:39:30|4177.7|4171.7|4177|4171|4177.7|4171.7|4177|4171|0
1727159980000|2024-09-24 06:39:40|4177.7|4171.7|4177|4171|4177.7|4171.7|4177|4171|0
1727160020000|2024-09-24 06:40:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1727160030000|2024-09-24 06:40:30|4177|4171|4178|4172|4178.7|4172.7|4177|4171|7
1727160080000|2024-09-24 06:41:20|4177.7|4171.7|4178|4172|4178|4172|4177.7|4171.7|0
1727160090000|2024-09-24 06:41:30|4178.3|4172.3|4178|4172|4179|4173|4178|4172|8
1727160110000|2024-09-24 06:41:50|4178.5|4172.5|4178.5|4172.5|4178.7|4172.7|4178.5|4172.5|0
1727160120000|2024-09-24 06:42:00|4178.7|4172.7|4177.7|4171.7|4178.7|4172.7|4177.7|4171.7|3
1727160130000|2024-09-24 06:42:10|4178.2|4172.2|4178|4172|4178.2|4172.2|4178|4172|2
1727160140000|2024-09-24 06:42:20|4177.7|4171.7|4177.2|4171.2|4177.7|4171.7|4177|4171|0
1727160160000|2024-09-24 06:42:40|4177.3|4171.3|4178|4172|4178|4172|4177.3|4171.3|0
1727160170000|2024-09-24 06:42:50|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1727160180000|2024-09-24 06:43:00|4178|4172|4178.2|4172.2|4179|4173|4177.8|4171.8|6
1727160190000|2024-09-24 06:43:10|4178|4172|4177.7|4171.7|4178|4172|4177.7|4171.7|0
1727160200000|2024-09-24 06:43:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|1
1727160220000|2024-09-24 06:43:40|4177.7|4171.7|4177.7|4171.7|4178.2|4172.2|4177.5|4171.5|1
1727160230000|2024-09-24 06:43:50|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1727160240000|2024-09-24 06:44:00|4178.7|4172.7|4178.3|4172.3|4178.7|4172.7|4178.3|4172.3|2
1727160260000|2024-09-24 06:44:20|4178.7|4172.7|4178.2|4172.2|4178.7|4172.7|4178.2|4172.2|1
1727160270000|2024-09-24 06:44:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4177.8|4171.8|0
1727160290000|2024-09-24 06:44:50|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1727160300000|2024-09-24 06:45:00|4178.3|4172.3|4178.7|4172.7|4178.7|4172.7|4178.2|4172.2|0
1727160310000|2024-09-24 06:45:10|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1727160320000|2024-09-24 06:45:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1727160330000|2024-09-24 06:45:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1727160340000|2024-09-24 06:45:40|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1727160350000|2024-09-24 06:45:50|4178.3|4172.3|4178.7|4172.7|4178.7|4172.7|4178.3|4172.3|0
1727160360000|2024-09-24 06:46:00|4179|4173|4179.2|4173.2|4179.2|4173.2|4179|4173|0
1727160370000|2024-09-24 06:46:10|4179.5|4173.5|4180.7|4174.7|4180.7|4174.7|4179.5|4173.5|2
1727160380000|2024-09-24 06:46:20|4180|4174|4180|4174|4180|4174|4180|4174|1
1727160390000|2024-09-24 06:46:30|4180.2|4174.2|4181|4175|4181|4175|4180.2|4174.2|0
1727160400000|2024-09-24 06:46:40|4181.2|4175.2|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|0
1727160410000|2024-09-24 06:46:50|4181.2|4175.2|4182.2|4176.2|4182.3|4176.3|4181.2|4175.2|29
1727160420000|2024-09-24 06:47:00|4182|4176|4182.7|4176.7|4183|4177|4182|4176|6
1727160430000|2024-09-24 06:47:10|4183|4177|4182.2|4176.2|4183|4177|4182|4176|0
1727160440000|2024-09-24 06:47:20|4182.3|4176.3|4183|4177|4183|4177|4182.3|4176.3|0
1727160450000|2024-09-24 06:47:30|4182.7|4176.7|4183|4177|4183|4177|4182.7|4176.7|0
1727160460000|2024-09-24 06:47:40|4182.7|4176.7|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|1
1727160480000|2024-09-24 06:48:00|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|1
1727160490000|2024-09-24 06:48:10|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|2
1727160500000|2024-09-24 06:48:20|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4182.2|4176.2|5
1727160550000|2024-09-24 06:49:10|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|1
1727160560000|2024-09-24 06:49:20|||||||||1
1727160570000|2024-09-24 06:49:30|4183|4177|4183.2|4177.2|4183.7|4177.7|4183|4177|4
1727160580000|2024-09-24 06:49:40|4183|4177|4182.7|4176.7|4183|4177|4182.7|4176.7|0
1727160590000|2024-09-24 06:49:50|4183|4177|4183|4177|4183.2|4177.2|4183|4177|1
1727160600000|2024-09-24 06:50:00|4183.2|4177.2|4183|4177|4183.2|4177.2|4183|4177|0
1727160610000|2024-09-24 06:50:10|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4183|4177|0
1727160630000|2024-09-24 06:50:30|4185|4179|4185|4179|4185|4179|4185|4179|2
1727160650000|2024-09-24 06:50:50|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1727160660000|2024-09-24 06:51:00|4185|4179|4185|4179|4185.2|4179.2|4185|4179|0
1727160670000|2024-09-24 06:51:10|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185|4179|0
1727160680000|2024-09-24 06:51:20|4185|4179|4185.2|4179.2|4185.2|4179.2|4185|4179|0
1727160690000|2024-09-24 06:51:30|4185|4179|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|2
1727160700000|2024-09-24 06:51:40|4184.3|4178.3|4184.2|4178.2|4184.3|4178.3|4184|4178|0
1727160710000|2024-09-24 06:51:50|4184.7|4178.7|4184|4178|4184.7|4178.7|4184|4178|0
1727160720000|2024-09-24 06:52:00|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1727160730000|2024-09-24 06:52:10|4184|4178|4184|4178|4184.2|4178.2|4184|4178|0
1727160740000|2024-09-24 06:52:20|4183.7|4177.7|4183.5|4177.5|4184|4178|4183.5|4177.5|1
1727160750000|2024-09-24 06:52:30|4183.7|4177.7|4183.7|4177.7|4184|4178|4183.5|4177.5|0
1727160760000|2024-09-24 06:52:40|4184|4178|4184|4178|4184|4178|4183.7|4177.7|0
1727160770000|2024-09-24 06:52:50|4184.3|4178.3|4184.2|4178.2|4184.5|4178.5|4184.2|4178.2|1
1727160780000|2024-09-24 06:53:00|4184|4178|4184.2|4178.2|4184.2|4178.2|4184|4178|0
1727160790000|2024-09-24 06:53:10|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1727160800000|2024-09-24 06:53:20|4185.2|4179.2|4184.7|4178.7|4185.5|4179.5|4184.7|4178.7|4
1727160810000|2024-09-24 06:53:30|4185|4179|4184.7|4178.7|4185.3|4179.3|4184.7|4178.7|2
1727160820000|2024-09-24 06:53:40|4185.2|4179.2|4185.3|4179.3|4185.3|4179.3|4185.2|4179.2|2
1727160830000|2024-09-24 06:53:50|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|0
1727160840000|2024-09-24 06:54:00|4185|4179|4185.2|4179.2|4185.2|4179.2|4185|4179|1
1727160850000|2024-09-24 06:54:10|4184.8|4178.8|4184.7|4178.7|4184.8|4178.8|4184.7|4178.7|0
1727160860000|2024-09-24 06:54:20|4185|4179|4185.3|4179.3|4185.7|4179.7|4185|4179|8
1727160870000|2024-09-24 06:54:30|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|0
1727160880000|2024-09-24 06:54:40|4186|4180|4186.2|4180.2|4186.2|4180.2|4185.7|4179.7|1
1727160890000|2024-09-24 06:54:50|4186.7|4180.7|4187.2|4181.2|4187.5|4181.5|4186.7|4180.7|1
1727160900000|2024-09-24 06:55:00|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1727160910000|2024-09-24 06:55:10|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|1
1727160920000|2024-09-24 06:55:20|4188.2|4182.2|4189.2|4183.2|4189.2|4183.2|4188.2|4182.2|4
1727160930000|2024-09-24 06:55:30|4189|4183|4188.7|4182.7|4189|4183|4188.7|4182.7|0
1727160940000|2024-09-24 06:55:40|4189|4183|4189|4183|4189|4183|4188.7|4182.7|0
1727160950000|2024-09-24 06:55:50|4189.2|4183.2|4188.7|4182.7|4189.3|4183.3|4188.7|4182.7|1
1727160970000|2024-09-24 06:56:10|4189|4183|4189.2|4183.2|4189.2|4183.2|4189|4183|2
1727160990000|2024-09-24 06:56:30|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|1
1727161010000|2024-09-24 06:56:50|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|3
1727161020000|2024-09-24 06:57:00|4189.8|4183.8|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|11
1727161030000|2024-09-24 06:57:10|4190|4184|4190|4184|4190|4184|4189.7|4183.7|4
1727161040000|2024-09-24 06:57:20|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|0
1727161050000|2024-09-24 06:57:30|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|3
1727161060000|2024-09-24 06:57:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1727161070000|2024-09-24 06:57:50|4190|4184|4188.7|4182.7|4190|4184|4188.7|4182.7|3
1727161080000|2024-09-24 06:58:00|4188.5|4182.5|4188.7|4182.7|4188.7|4182.7|4188.5|4182.5|0
1727161090000|2024-09-24 06:58:10|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|1
1727161100000|2024-09-24 06:58:20|4186.8|4180.8|4186.7|4180.7|4186.8|4180.8|4186.7|4180.7|1
1727161110000|2024-09-24 06:58:30|4186.5|4180.5|4187|4181|4187|4181|4186.5|4180.5|2
1727161130000|2024-09-24 06:58:50|4186.7|4180.7|4186.5|4180.5|4187|4181|4186.5|4180.5|0
1727161140000|2024-09-24 06:59:00|4186.7|4180.7|4186|4180|4186.7|4180.7|4186|4180|2
1727161150000|2024-09-24 06:59:10|4186.5|4180.5|4186.7|4180.7|4186.7|4180.7|4186.5|4180.5|0
1727161160000|2024-09-24 06:59:20|4187|4181|4187.2|4181.2|4187.2|4181.2|4187|4181|2
1727161170000|2024-09-24 06:59:30|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.2|4181.2|0
1727161180000|2024-09-24 06:59:40|4187.5|4181.5|4187.5|4181.5|4187.7|4181.7|4187|4181|2
1727161190000|2024-09-24 06:59:50|4187.7|4181.7|4186.2|4180.2|4187.7|4181.7|4186.2|4180.2|5
1727161200000|2024-09-24 07:00:00|4186|4180|4186|4180|4186|4180|4186|4180|0
1727161210000|2024-09-24 07:00:10|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4186|4180|0
1727161220000|2024-09-24 07:00:20|4186|4180|4186.5|4180.5|4186.5|4180.5|4186|4180|0
1727161230000|2024-09-24 07:00:30|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|0
1727161250000|2024-09-24 07:00:50|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1727161260000|2024-09-24 07:01:00|4186.3|4180.3|4186.5|4180.5|4186.5|4180.5|4186|4180|2
1727161270000|2024-09-24 07:01:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1727161280000|2024-09-24 07:01:20|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1727161290000|2024-09-24 07:01:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1727161310000|2024-09-24 07:01:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|5
1727161330000|2024-09-24 07:02:10|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|2
1727161340000|2024-09-24 07:02:20|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.5|4181.5|0
1727161350000|2024-09-24 07:02:30|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1727161370000|2024-09-24 07:02:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|1
1727161380000|2024-09-24 07:03:00|||||||||1
1727161430000|2024-09-24 07:03:50|4187.5|4181.5|4187.7|4181.7|4187.7|4181.7|4187.5|4181.5|4
1727161440000|2024-09-24 07:04:00|4187.5|4181.5|4186.7|4180.7|4187.5|4181.5|4186.7|4180.7|4
1727161450000|2024-09-24 07:04:10|4186|4180|4186|4180|4186|4180|4186|4180|2
1727161500000|2024-09-24 07:05:00|4187|4181|4186.2|4180.2|4187|4181|4186.2|4180.2|0
1727161510000|2024-09-24 07:05:10|4186|4180|4186|4180|4186.2|4180.2|4186|4180|0
1727161520000|2024-09-24 07:05:20|4187|4181|4187.7|4181.7|4187.7|4181.7|4187|4181|1
1727161530000|2024-09-24 07:05:30|4187.5|4181.5|4193.3|4187.3|4193.3|4187.3|4186.7|4180.7|164
1727161550000|2024-09-24 07:05:50|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|6
1727161560000|2024-09-24 07:06:00|4193.3|4187.3|4193.7|4187.7|4193.8|4187.8|4193.3|4187.3|6
1727161570000|2024-09-24 07:06:10|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4193.7|4187.7|3
1727161580000|2024-09-24 07:06:20|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.2|4188.2|0
1727161590000|2024-09-24 07:06:30|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|2
1727161600000|2024-09-24 07:06:40|4193.7|4187.7|4193.8|4187.8|4193.8|4187.8|4193.7|4187.7|3
1727161610000|2024-09-24 07:06:50|4193.5|4187.5|4193.3|4187.3|4193.5|4187.5|4193.3|4187.3|0
1727161670000|2024-09-24 07:07:50|4193|4187|4192.3|4186.3|4193|4187|4192.3|4186.3|4
1727161740000|2024-09-24 07:09:00|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.3|4186.3|0
1727161750000|2024-09-24 07:09:10|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|12
1727161780000|2024-09-24 07:09:40|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4189.5|4183.5|15
1727161800000|2024-09-24 07:10:00|4190|4184|4189.5|4183.5|4190|4184|4189.5|4183.5|1
1727161830000|2024-09-24 07:10:30|||||||||1
1727161850000|2024-09-24 07:10:50|4189.8|4183.8|4191.5|4185.5|4191.5|4185.5|4189.8|4183.8|9
1727161870000|2024-09-24 07:11:10|4190.5|4184.5|4188.3|4182.3|4190.5|4184.5|4188.2|4182.2|18
1727161880000|2024-09-24 07:11:20|4188.7|4182.7|4188.5|4182.5|4189.2|4183.2|4188.5|4182.5|19
1727161890000|2024-09-24 07:11:30|4188.7|4182.7|4190.7|4184.7|4191.3|4185.3|4188.7|4182.7|3
1727161900000|2024-09-24 07:11:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|1
1727161910000|2024-09-24 07:11:50|4190.3|4184.3|4191|4185|4191.2|4185.2|4190.3|4184.3|6
1727161920000|2024-09-24 07:12:00|4192|4186|4191|4185|4192|4186|4191|4185|12
1727161930000|2024-09-24 07:12:10|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|0
1727161940000|2024-09-24 07:12:20|4191|4185|4191|4185|4191|4185|4191|4185|0
1727161950000|2024-09-24 07:12:30|4191.5|4185.5|4192|4186|4192|4186|4191.5|4185.5|1
1727161990000|2024-09-24 07:13:10|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|1
1727162000000|2024-09-24 07:13:20|||||||||1
1727162010000|2024-09-24 07:13:30|4191.7|4185.7|4191|4185|4191.7|4185.7|4190.8|4184.8|0
1727162020000|2024-09-24 07:13:40|4190.8|4184.8|4191|4185|4191|4185|4190.7|4184.7|0
1727162050000|2024-09-24 07:14:10|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1727162070000|2024-09-24 07:14:30|4190.8|4184.8|4191|4185|4191|4185|4190.8|4184.8|1
1727162090000|2024-09-24 07:14:50|4191.3|4185.3|4190.3|4184.3|4191.3|4185.3|4190.3|4184.3|1
1727162100000|2024-09-24 07:15:00|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|0
1727162110000|2024-09-24 07:15:10|4191|4185|4191.3|4185.3|4191.3|4185.3|4191|4185|1
1727162120000|2024-09-24 07:15:20|4191.5|4185.5|4191.3|4185.3|4191.5|4185.5|4191.3|4185.3|1
1727162160000|2024-09-24 07:16:00|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|2
1727162190000|2024-09-24 07:16:30|4190.8|4184.8|4191|4185|4191|4185|4190.8|4184.8|2
1727162240000|2024-09-24 07:17:20|4191.3|4185.3|4190.8|4184.8|4191.3|4185.3|4190.8|4184.8|1
1727162250000|2024-09-24 07:17:30|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|0
1727162340000|2024-09-24 07:19:00|4190.5|4184.5|4191|4185|4191|4185|4190.3|4184.3|1
1727162350000|2024-09-24 07:19:10|4190.7|4184.7|4191.3|4185.3|4191.3|4185.3|4190.3|4184.3|1
1727162380000|2024-09-24 07:19:40|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1727162390000|2024-09-24 07:19:50|4192.5|4186.5|4192.3|4186.3|4192.7|4186.7|4192.3|4186.3|14
1727162410000|2024-09-24 07:20:10|||||||||8
1727162420000|2024-09-24 07:20:20|4191.8|4185.8|4192|4186|4192|4186|4191.8|4185.8|0
1727162440000|2024-09-24 07:20:40|4190.3|4184.3|4190.5|4184.5|4190.5|4184.5|4190.3|4184.3|4
1727162450000|2024-09-24 07:20:50|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|0
1727162480000|2024-09-24 07:21:20|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1727162500000|2024-09-24 07:21:40|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|0
1727162550000|2024-09-24 07:22:30|||||||||2
1727162560000|2024-09-24 07:22:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1727162580000|2024-09-24 07:23:00|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|0
1727162590000|2024-09-24 07:23:10|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1727162600000|2024-09-24 07:23:20|4189.5|4183.5|4187|4181|4189.5|4183.5|4187|4181|6
1727162610000|2024-09-24 07:23:30|4186.8|4180.8|4186.2|4180.2|4186.8|4180.8|4186|4180|1
1727162640000|2024-09-24 07:24:00|4187.3|4181.3|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|4
1727162650000|2024-09-24 07:24:10|4187.7|4181.7|4187.8|4181.8|4187.8|4181.8|4187.7|4181.7|0
1727162660000|2024-09-24 07:24:20|4187.7|4181.7|4188.5|4182.5|4188.5|4182.5|4187.7|4181.7|0
1727162670000|2024-09-24 07:24:30|4188.3|4182.3|4188|4182|4188.3|4182.3|4188|4182|0
1727162680000|2024-09-24 07:24:40|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|0
1727162690000|2024-09-24 07:24:50|4187.7|4181.7|4187.3|4181.3|4187.7|4181.7|4187.3|4181.3|0
1727162720000|2024-09-24 07:25:20|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|2
1727162740000|2024-09-24 07:25:40|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|0
1727162750000|2024-09-24 07:25:50|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|2
1727162760000|2024-09-24 07:26:00|4188.8|4182.8|4189|4183|4189|4183|4188.8|4182.8|2
1727162780000|2024-09-24 07:26:20|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|0
1727162790000|2024-09-24 07:26:30|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|0
1727162820000|2024-09-24 07:27:00|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.3|4183.3|2
1727162830000|2024-09-24 07:27:10|4190|4184|4190|4184|4190|4184|4190|4184|0
1727162840000|2024-09-24 07:27:20|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|1
1727162850000|2024-09-24 07:27:30|4190|4184|4189.3|4183.3|4190|4184|4189.3|4183.3|0
1727162860000|2024-09-24 07:27:40|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|0
1727162870000|2024-09-24 07:27:50|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1727162890000|2024-09-24 07:28:10|4190|4184|4190|4184|4190|4184|4190|4184|6
1727162930000|2024-09-24 07:28:50|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|0
1727162950000|2024-09-24 07:29:10|4190|4184|4190|4184|4190|4184|4190|4184|1
1727162960000|2024-09-24 07:29:20|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.8|4183.8|1
1727162970000|2024-09-24 07:29:30|4190|4184|4190|4184|4190.3|4184.3|4190|4184|1
1727162980000|2024-09-24 07:29:40|||||||||1
1727163000000|2024-09-24 07:30:00|4189.8|4183.8|4189.5|4183.5|4189.8|4183.8|4189.3|4183.3|1
1727163010000|2024-09-24 07:30:10|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|2
1727163020000|2024-09-24 07:30:20|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1727163050000|2024-09-24 07:30:50|4189|4183|4188.7|4182.7|4189|4183|4188.5|4182.5|4
1727163060000|2024-09-24 07:31:00|4189|4183|4189|4183|4189|4183|4189|4183|1
1727163100000|2024-09-24 07:31:40|4188.5|4182.5|4189|4183|4189|4183|4188.5|4182.5|1
1727163130000|2024-09-24 07:32:10|4189.5|4183.5|4189|4183|4189.5|4183.5|4189|4183|1
1727163140000|2024-09-24 07:32:20|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.5|4182.5|0
1727163150000|2024-09-24 07:32:30|4188.5|4182.5|4189|4183|4189|4183|4188.5|4182.5|1
1727163200000|2024-09-24 07:33:20|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1727163210000|2024-09-24 07:33:30|4188.5|4182.5|4188.7|4182.7|4188.7|4182.7|4188.5|4182.5|0
1727163240000|2024-09-24 07:34:00|4188.5|4182.5|4189.3|4183.3|4189.3|4183.3|4188.5|4182.5|10
1727163250000|2024-09-24 07:34:10|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1727163270000|2024-09-24 07:34:30|4189.7|4183.7|4188.5|4182.5|4190|4184|4188.5|4182.5|7
1727163280000|2024-09-24 07:34:40|4188.3|4182.3|4189|4183|4189|4183|4188.3|4182.3|1
1727163290000|2024-09-24 07:34:50|4188.8|4182.8|4189|4183|4189|4183|4188.8|4182.8|0
1727163300000|2024-09-24 07:35:00|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1727163310000|2024-09-24 07:35:10|4189|4183|4189.7|4183.7|4189.7|4183.7|4189|4183|0
1727163330000|2024-09-24 07:35:30|4192|4186|4192|4186|4192.3|4186.3|4192|4186|5
1727163400000|2024-09-24 07:36:40|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|0
1727163450000|2024-09-24 07:37:30|4192.7|4186.7|4192.5|4186.5|4192.7|4186.7|4192.5|4186.5|3
1727163490000|2024-09-24 07:38:10|||||||||1
1727163500000|2024-09-24 07:38:20|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|2
1727163510000|2024-09-24 07:38:30|4195.5|4189.5|4195.5|4189.5|4196.5|4190.5|4195.5|4189.5|18
1727163540000|2024-09-24 07:39:00|4194.5|4188.5|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|6
1727163550000|2024-09-24 07:39:10|4194|4188|4195.7|4189.7|4195.8|4189.8|4194|4188|5
1727163560000|2024-09-24 07:39:20|4195.8|4189.8|4195|4189|4195.8|4189.8|4195|4189|0
1727163590000|2024-09-24 07:39:50|4194.8|4188.8|4194.3|4188.3|4194.8|4188.8|4194.3|4188.3|0
1727163610000|2024-09-24 07:40:10|||||||||1
1727163620000|2024-09-24 07:40:20|4195|4189|4195|4189|4195|4189|4195|4189|0
1727163630000|2024-09-24 07:40:30|4195.3|4189.3|4194.5|4188.5|4195.3|4189.3|4194|4188|2
1727163640000|2024-09-24 07:40:40|4194.2|4188.2|4194.7|4188.7|4194.7|4188.7|4194|4188|1
1727163650000|2024-09-24 07:40:50|4195.7|4189.7|4197.5|4191.5|4197.5|4191.5|4195.7|4189.7|1
1727163660000|2024-09-24 07:41:00|4197.3|4191.3|4197.7|4191.7|4197.7|4191.7|4197.3|4191.3|0
1727163670000|2024-09-24 07:41:10|4196.8|4190.8|4196.7|4190.7|4197|4191|4196.7|4190.7|5
1727163700000|2024-09-24 07:41:40|4196.5|4190.5|4196.7|4190.7|4196.7|4190.7|4196.5|4190.5|9
1727163710000|2024-09-24 07:41:50|||||||||1
1727163720000|2024-09-24 07:42:00|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.7|4190.7|7
1727163730000|2024-09-24 07:42:10|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1727163760000|2024-09-24 07:42:40|4196.5|4190.5|4196.7|4190.7|4196.7|4190.7|4196.5|4190.5|0
1727163770000|2024-09-24 07:42:50|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1727163790000|2024-09-24 07:43:10|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1727163820000|2024-09-24 07:43:40|4195.5|4189.5|4196.7|4190.7|4197|4191|4195.5|4189.5|13
1727163830000|2024-09-24 07:43:50|4196.5|4190.5|4197.3|4191.3|4197.3|4191.3|4196.5|4190.5|1
1727163840000|2024-09-24 07:44:00|4197.8|4191.8|4198.3|4192.3|4198.3|4192.3|4197.8|4191.8|2
1727163850000|2024-09-24 07:44:10|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|3
1727163860000|2024-09-24 07:44:20|4198.3|4192.3|4197.8|4191.8|4198.7|4192.7|4197.5|4191.5|4
1727163870000|2024-09-24 07:44:30|4197.5|4191.5|4197.5|4191.5|4197.8|4191.8|4197.5|4191.5|1
1727163880000|2024-09-24 07:44:40|4197.8|4191.8|4197.8|4191.8|4198|4192|4197.5|4191.5|3
1727163910000|2024-09-24 07:45:10|4198|4192|4198|4192|4198|4192|4198|4192|1
1727163920000|2024-09-24 07:45:20|4197.8|4191.8|4198|4192|4198|4192|4197.5|4191.5|53
1727163930000|2024-09-24 07:45:30|4198.3|4192.3|4198.7|4192.7|4199|4193|4198.3|4192.3|5
1727163940000|2024-09-24 07:45:40|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1727163950000|2024-09-24 07:45:50|4199.2|4193.2|4199.3|4193.3|4199.3|4193.3|4199.2|4193.2|0
1727163960000|2024-09-24 07:46:00|||||||||1
1727163970000|2024-09-24 07:46:10|||||||||1
1727163980000|2024-09-24 07:46:20|4200.7|4194.7|4201.7|4195.7|4202.2|4196.2|4200.7|4194.7|8
1727163990000|2024-09-24 07:46:30|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4202.2|4196.2|1
1727164010000|2024-09-24 07:46:50|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|1
1727164020000|2024-09-24 07:47:00|||||||||1
1727164030000|2024-09-24 07:47:10|||||||||2
1727164040000|2024-09-24 07:47:20|4203.2|4197.2|4204.3|4198.3|4204.3|4198.3|4203.2|4197.2|10
1727164050000|2024-09-24 07:47:30|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|0
1727164060000|2024-09-24 07:47:40|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4
1727164100000|2024-09-24 07:48:20|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|7
1727164110000|2024-09-24 07:48:30|4203.7|4197.7|4203.3|4197.3|4203.7|4197.7|4203.3|4197.3|0
1727164140000|2024-09-24 07:49:00|4204.3|4198.3|4203.7|4197.7|4204.3|4198.3|4203.7|4197.7|7
1727164170000|2024-09-24 07:49:30|4203.8|4197.8|4203.7|4197.7|4203.8|4197.8|4203.7|4197.7|1
1727164190000|2024-09-24 07:49:50|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|1
1727164220000|2024-09-24 07:50:20|4204.3|4198.3|4203.7|4197.7|4204.3|4198.3|4203.7|4197.7|6
1727164240000|2024-09-24 07:50:40|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1727164260000|2024-09-24 07:51:00|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|3
1727164270000|2024-09-24 07:51:10|4206.2|4200.2|4206.3|4200.3|4206.3|4200.3|4206.2|4200.2|1
1727164280000|2024-09-24 07:51:20|4206.5|4200.5|4207.3|4201.3|4207.3|4201.3|4206.5|4200.5|7
1727164290000|2024-09-24 07:51:30|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|0
1727164300000|2024-09-24 07:51:40|4207.3|4201.3|4207.3|4201.3|4207.7|4201.7|4207.2|4201.2|2
1727164320000|2024-09-24 07:52:00|||||||||1
1727164330000|2024-09-24 07:52:10|4207.2|4201.2|4208.3|4202.3|4208.3|4202.3|4207.2|4201.2|12
1727164350000|2024-09-24 07:52:30|4209.3|4203.3|4208.7|4202.7|4209.3|4203.3|4208.7|4202.7|8
1727164360000|2024-09-24 07:52:40|4208.3|4202.3|4208.7|4202.7|4208.7|4202.7|4208.3|4202.3|2
1727164370000|2024-09-24 07:52:50|4208.3|4202.3|4208.3|4202.3|4208.7|4202.7|4208.3|4202.3|4
1727164390000|2024-09-24 07:53:10|||||||||1
1727164440000|2024-09-24 07:54:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|1
1727164460000|2024-09-24 07:54:20|||||||||4
1727164490000|2024-09-24 07:54:50|||||||||2
1727164520000|2024-09-24 07:55:20|4207.8|4201.8|4207.3|4201.3|4207.8|4201.8|4207.2|4201.2|15
1727164530000|2024-09-24 07:55:30|4207.2|4201.2|4207.3|4201.3|4207.3|4201.3|4207.2|4201.2|0
1727164540000|2024-09-24 07:55:40|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|11
1727164550000|2024-09-24 07:55:50|||||||||52
1727164560000|2024-09-24 07:56:00|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1727164570000|2024-09-24 07:56:10|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|3
1727164580000|2024-09-24 07:56:20|4208.8|4202.8|4208.7|4202.7|4208.8|4202.8|4208.7|4202.7|0
1727164590000|2024-09-24 07:56:30|4209|4203|4209.3|4203.3|4209.3|4203.3|4209|4203|1
1727164600000|2024-09-24 07:56:40|4209.2|4203.2|4209.3|4203.3|4209.3|4203.3|4209|4203|2
1727164610000|2024-09-24 07:56:50|4208.7|4202.7|4208.7|4202.7|4209.2|4203.2|4208.7|4202.7|2
1727164620000|2024-09-24 07:57:00|4208.8|4202.8|4208.7|4202.7|4208.8|4202.8|4208.7|4202.7|37
1727164630000|2024-09-24 07:57:10|4208.3|4202.3|4207.2|4201.2|4208.3|4202.3|4207.2|4201.2|1
1727164640000|2024-09-24 07:57:20|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.2|4201.2|0
1727164680000|2024-09-24 07:58:00|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|5
1727164690000|2024-09-24 07:58:10|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|2
1727164700000|2024-09-24 07:58:20|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1727164720000|2024-09-24 07:58:40|4208.2|4202.2|4208.3|4202.3|4208.3|4202.3|4208.2|4202.2|0
1727164730000|2024-09-24 07:58:50|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|5
1727164740000|2024-09-24 07:59:00|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|0
1727164750000|2024-09-24 07:59:10|4208.3|4202.3|4207.7|4201.7|4208.3|4202.3|4207.7|4201.7|1
1727164760000|2024-09-24 07:59:20|4207.3|4201.3|4207.2|4201.2|4207.3|4201.3|4207.2|4201.2|0
1727164770000|2024-09-24 07:59:30|||||||||46
1727164780000|2024-09-24 07:59:40|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4
1727164790000|2024-09-24 07:59:50|4207.3|4201.3|4207.2|4201.2|4207.3|4201.3|4207.2|4201.2|0
1727164800000|2024-09-24 08:00:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|1
1727164810000|2024-09-24 08:00:10|4207.3|4201.3|4207.2|4201.2|4207.3|4201.3|4207.2|4201.2|4
1727164820000|2024-09-24 08:00:20|||||||||1
1727164830000|2024-09-24 08:00:30|4208.2|4202.2|4208.3|4202.3|4208.3|4202.3|4208.2|4202.2|1
1727164840000|2024-09-24 08:00:40|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.2|4202.2|4
1727164850000|2024-09-24 08:00:50|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.2|4202.2|0
1727164860000|2024-09-24 08:01:00|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|1
1727164870000|2024-09-24 08:01:10|4208.8|4202.8|4209.3|4203.3|4209.3|4203.3|4208.7|4202.7|1
1727164880000|2024-09-24 08:01:20|||||||||6
1727164890000|2024-09-24 08:01:30|||||||||5
1727164930000|2024-09-24 08:02:10|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|0
1727164940000|2024-09-24 08:02:20|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4207.7|4201.7|6
1727164960000|2024-09-24 08:02:40|4208.5|4202.5|4208.3|4202.3|4208.7|4202.7|4208.3|4202.3|5
1727164970000|2024-09-24 08:02:50|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1727164990000|2024-09-24 08:03:10|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1727165010000|2024-09-24 08:03:30|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|2
1727165020000|2024-09-24 08:03:40|4208.7|4202.7|4209.3|4203.3|4209.3|4203.3|4208.7|4202.7|0
1727165030000|2024-09-24 08:03:50|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|0
1727165040000|2024-09-24 08:04:00|4208.3|4202.3|4208.2|4202.2|4208.3|4202.3|4208.2|4202.2|1
1727165050000|2024-09-24 08:04:10|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1727165060000|2024-09-24 08:04:20|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|1
1727165110000|2024-09-24 08:05:10|||||||||5
1727165120000|2024-09-24 08:05:20|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1727165130000|2024-09-24 08:05:30|4208.7|4202.7|4208.3|4202.3|4208.7|4202.7|4208.3|4202.3|11
1727165140000|2024-09-24 08:05:40|4208.2|4202.2|4208.3|4202.3|4208.3|4202.3|4208.2|4202.2|0
1727165150000|2024-09-24 08:05:50|4208.7|4202.7|4209.3|4203.3|4209.3|4203.3|4208.7|4202.7|4
1727165160000|2024-09-24 08:06:00|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|2
1727165170000|2024-09-24 08:06:10|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|2
1727165180000|2024-09-24 08:06:20|||||||||1
1727165200000|2024-09-24 08:06:40|4211.7|4205.7|4211.2|4205.2|4211.7|4205.7|4211.2|4205.2|2
1727165210000|2024-09-24 08:06:50|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1727165220000|2024-09-24 08:07:00|4210.8|4204.8|4208.7|4202.7|4210.8|4204.8|4208.7|4202.7|3
1727165240000|2024-09-24 08:07:20|4208.3|4202.3|4208.2|4202.2|4208.3|4202.3|4208.2|4202.2|0
1727165250000|2024-09-24 08:07:30|4208.7|4202.7|4208.2|4202.2|4208.7|4202.7|4208.2|4202.2|6
1727165260000|2024-09-24 08:07:40|4208.3|4202.3|4208.2|4202.2|4208.3|4202.3|4208.2|4202.2|0
1727165270000|2024-09-24 08:07:50|4207.8|4201.8|4208.2|4202.2|4208.2|4202.2|4207.8|4201.8|12
1727165280000|2024-09-24 08:08:00|4208|4202|4204.2|4198.2|4208.2|4202.2|4204.2|4198.2|10
1727165310000|2024-09-24 08:08:30|4205.3|4199.3|4204.7|4198.7|4205.3|4199.3|4204.7|4198.7|12
1727165320000|2024-09-24 08:08:40|4205.3|4199.3|4204.7|4198.7|4205.3|4199.3|4204.3|4198.3|10
1727165340000|2024-09-24 08:09:00|4204.8|4198.8|4205.3|4199.3|4205.3|4199.3|4204.8|4198.8|0
1727165350000|2024-09-24 08:09:10|4204.7|4198.7|4205.3|4199.3|4205.3|4199.3|4204.7|4198.7|2
1727165360000|2024-09-24 08:09:20|4205|4199|4205|4199|4205|4199|4205|4199|0
1727165370000|2024-09-24 08:09:30|4204.7|4198.7|4204.3|4198.3|4204.7|4198.7|4204.3|4198.3|1
1727165410000|2024-09-24 08:10:10|4204.2|4198.2|4204.7|4198.7|4204.7|4198.7|4204.2|4198.2|18
1727165420000|2024-09-24 08:10:20|4204.3|4198.3|4204.7|4198.7|4204.7|4198.7|4204.3|4198.3|1
1727165430000|2024-09-24 08:10:30|4205.3|4199.3|4204.7|4198.7|4205.3|4199.3|4204.7|4198.7|0
1727165440000|2024-09-24 08:10:40|4204.2|4198.2|4204.7|4198.7|4205.7|4199.7|4204.2|4198.2|2
1727165450000|2024-09-24 08:10:50|4205|4199|4205.2|4199.2|4205.2|4199.2|4204.7|4198.7|0
1727165460000|2024-09-24 08:11:00|4204.8|4198.8|4204.7|4198.7|4205.2|4199.2|4204.7|4198.7|6
1727165470000|2024-09-24 08:11:10|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|0
1727165480000|2024-09-24 08:11:20|||||||||18
1727165490000|2024-09-24 08:11:30|||||||||1
1727165500000|2024-09-24 08:11:40|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|5
1727165530000|2024-09-24 08:12:10|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|2
1727165550000|2024-09-24 08:12:30|4204.3|4198.3|4204.2|4198.2|4204.3|4198.3|4204.2|4198.2|6
1727165560000|2024-09-24 08:12:40|||||||||5
1727165570000|2024-09-24 08:12:50|4204.3|4198.3|4204.3|4198.3|4204.7|4198.7|4204.3|4198.3|1
1727165580000|2024-09-24 08:13:00|4204.7|4198.7|4205.2|4199.2|4205.7|4199.7|4204.7|4198.7|1
1727165600000|2024-09-24 08:13:20|4204.7|4198.7|4204.7|4198.7|4205.2|4199.2|4204.7|4198.7|0
1727165650000|2024-09-24 08:14:10|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1727165670000|2024-09-24 08:14:30|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.3|4198.3|2
1727165730000|2024-09-24 08:15:30|||||||||1
1727165740000|2024-09-24 08:15:40|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|8
1727165750000|2024-09-24 08:15:50|4204.3|4198.3|4204.7|4198.7|4204.7|4198.7|4204.3|4198.3|1
1727165770000|2024-09-24 08:16:10|4204.8|4198.8|4205.2|4199.2|4205.2|4199.2|4204.8|4198.8|1
1727165780000|2024-09-24 08:16:20|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|0
1727165790000|2024-09-24 08:16:30|4205.2|4199.2|4205.2|4199.2|4205.3|4199.3|4204.7|4198.7|2
1727165820000|2024-09-24 08:17:00|||||||||3
1727165860000|2024-09-24 08:17:40|4204.8|4198.8|4204.2|4198.2|4204.8|4198.8|4204.2|4198.2|4
1727165870000|2024-09-24 08:17:50|||||||||2
1727165890000|2024-09-24 08:18:10|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|5
1727165910000|2024-09-24 08:18:30|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|0
1727165920000|2024-09-24 08:18:40|4204.7|4198.7|4204.2|4198.2|4204.7|4198.7|4204.2|4198.2|4
1727165930000|2024-09-24 08:18:50|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1727165940000|2024-09-24 08:19:00|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|0
1727165950000|2024-09-24 08:19:10|4205|4199|4205.3|4199.3|4205.3|4199.3|4205|4199|0
1727165960000|2024-09-24 08:19:20|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1727165970000|2024-09-24 08:19:30|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|0
1727165990000|2024-09-24 08:19:50|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1727166000000|2024-09-24 08:20:00|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|1
1727166010000|2024-09-24 08:20:10|4206.7|4200.7|4206.3|4200.3|4206.7|4200.7|4206.2|4200.2|1
1727166020000|2024-09-24 08:20:20|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|0
1727166040000|2024-09-24 08:20:40|4206.3|4200.3|4205.7|4199.7|4206.3|4200.3|4205.7|4199.7|1
1727166070000|2024-09-24 08:21:10|4205.8|4199.8|4206.8|4200.8|4206.8|4200.8|4205.8|4199.8|1
1727166080000|2024-09-24 08:21:20|4206.7|4200.7|4206.2|4200.2|4206.7|4200.7|4206.2|4200.2|0
1727166100000|2024-09-24 08:21:40|4205.8|4199.8|4205.7|4199.7|4205.8|4199.8|4205.7|4199.7|0
1727166120000|2024-09-24 08:22:00|4205.3|4199.3|4205.2|4199.2|4205.3|4199.3|4205.2|4199.2|0
1727166150000|2024-09-24 08:22:30|4204.8|4198.8|4204.2|4198.2|4204.8|4198.8|4204.2|4198.2|3
1727166160000|2024-09-24 08:22:40|||||||||4
1727166200000|2024-09-24 08:23:20|4202.3|4196.3|4198.3|4192.3|4202.3|4196.3|4198.3|4192.3|24
1727166230000|2024-09-24 08:23:50|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|6
1727166240000|2024-09-24 08:24:00|4198.3|4192.3|4198.3|4192.3|4198.7|4192.7|4198.3|4192.3|0
1727166250000|2024-09-24 08:24:10|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|1
1727166260000|2024-09-24 08:24:20|4198.3|4192.3|4198.2|4192.2|4198.3|4192.3|4198.2|4192.2|0
1727166280000|2024-09-24 08:24:40|4197.3|4191.3|4197.7|4191.7|4197.7|4191.7|4197.3|4191.3|3
1727166290000|2024-09-24 08:24:50|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1727166300000|2024-09-24 08:25:00|4197.7|4191.7|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|0
1727166340000|2024-09-24 08:25:40|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1727166350000|2024-09-24 08:25:50|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|1
1727166360000|2024-09-24 08:26:00|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|0
1727166370000|2024-09-24 08:26:10|4197.7|4191.7|4198.2|4192.2|4198.2|4192.2|4197.7|4191.7|4
1727166380000|2024-09-24 08:26:20|4198.3|4192.3|4198.8|4192.8|4198.8|4192.8|4198.3|4192.3|1
1727166390000|2024-09-24 08:26:30|4199.2|4193.2|4199.7|4193.7|4199.7|4193.7|4199.2|4193.2|0
1727166400000|2024-09-24 08:26:40|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1727166410000|2024-09-24 08:26:50|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1727166420000|2024-09-24 08:27:00|4198.5|4192.5|4197.7|4191.7|4198.5|4192.5|4197.7|4191.7|2
1727166430000|2024-09-24 08:27:10|4198.3|4192.3|4197.7|4191.7|4198.3|4192.3|4197.7|4191.7|0
1727166440000|2024-09-24 08:27:20|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4197.7|4191.7|0
1727166450000|2024-09-24 08:27:30|4197.7|4191.7|4198.3|4192.3|4198.3|4192.3|4197.7|4191.7|0
1727166470000|2024-09-24 08:27:50|||||||||1
1727166480000|2024-09-24 08:28:00|4197.7|4191.7|4198.7|4192.7|4198.8|4192.8|4197.7|4191.7|2
1727166490000|2024-09-24 08:28:10|4198.8|4192.8|4198.7|4192.7|4198.8|4192.8|4198.7|4192.7|0
1727166500000|2024-09-24 08:28:20|4198.8|4192.8|4198.7|4192.7|4198.8|4192.8|4198.7|4192.7|0
1727166510000|2024-09-24 08:28:30|4198.8|4192.8|4200.7|4194.7|4200.7|4194.7|4198.7|4192.7|3
1727166540000|2024-09-24 08:29:00|4201|4195|4200.3|4194.3|4201|4195|4200.3|4194.3|0
1727166550000|2024-09-24 08:29:10|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|0
1727166560000|2024-09-24 08:29:20|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1727166570000|2024-09-24 08:29:30|4201.7|4195.7|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|0
1727166580000|2024-09-24 08:29:40|4202|4196|4201.7|4195.7|4202.3|4196.3|4201.7|4195.7|1
1727166590000|2024-09-24 08:29:50|4202.3|4196.3|4201.8|4195.8|4202.3|4196.3|4201.7|4195.7|0
1727166600000|2024-09-24 08:30:00|4201.7|4195.7|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|0
1727166610000|2024-09-24 08:30:10|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4201.3|4195.3|0
1727166620000|2024-09-24 08:30:20|4200.7|4194.7|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|3
1727166630000|2024-09-24 08:30:30|4199.3|4193.3|4199.7|4193.7|4199.7|4193.7|4199.3|4193.3|0
1727166640000|2024-09-24 08:30:40|4199.8|4193.8|4199.7|4193.7|4200.2|4194.2|4199.7|4193.7|0
1727166650000|2024-09-24 08:30:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1727166660000|2024-09-24 08:31:00|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|1
1727166700000|2024-09-24 08:31:40|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1727166720000|2024-09-24 08:32:00|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|0
1727166730000|2024-09-24 08:32:10|4200.3|4194.3|4200.2|4194.2|4200.3|4194.3|4200.2|4194.2|0
1727166760000|2024-09-24 08:32:40|4200|4194|4199.3|4193.3|4200|4194|4199.3|4193.3|1
1727166770000|2024-09-24 08:32:50|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|2
1727166780000|2024-09-24 08:33:00|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.3|4193.3|0
1727166790000|2024-09-24 08:33:10|4199.8|4193.8|4200.3|4194.3|4200.3|4194.3|4199.8|4193.8|0
1727166800000|2024-09-24 08:33:20|4200.7|4194.7|4201.3|4195.3|4201.3|4195.3|4200.7|4194.7|0
1727166810000|2024-09-24 08:33:30|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|1
1727166820000|2024-09-24 08:33:40|4201.8|4195.8|4202.3|4196.3|4202.7|4196.7|4201.8|4195.8|1
1727166840000|2024-09-24 08:34:00|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|1
1727166860000|2024-09-24 08:34:20|4203.3|4197.3|4203.7|4197.7|4203.7|4197.7|4203.2|4197.2|0
1727166880000|2024-09-24 08:34:40|4204.2|4198.2|4204.7|4198.7|4204.7|4198.7|4204.2|4198.2|0
1727166890000|2024-09-24 08:34:50|4205|4199|4204.7|4198.7|4205.2|4199.2|4204.7|4198.7|1
1727166910000|2024-09-24 08:35:10|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1727166920000|2024-09-24 08:35:20|4204.2|4198.2|4204.3|4198.3|4204.3|4198.3|4204.2|4198.2|0
1727166940000|2024-09-24 08:35:40|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|0
1727166970000|2024-09-24 08:36:10|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1727166980000|2024-09-24 08:36:20|4203.8|4197.8|4204.3|4198.3|4204.3|4198.3|4203.8|4197.8|0
1727166990000|2024-09-24 08:36:30|4203.8|4197.8|4203.7|4197.7|4203.8|4197.8|4203.3|4197.3|1
1727167020000|2024-09-24 08:37:00|4204.2|4198.2|4205.2|4199.2|4205.2|4199.2|4204.2|4198.2|2
1727167030000|2024-09-24 08:37:10|4206.9|4200.9|4208|4202|4208.4|4202.4|4206.4|4200.4|11
1727167040000|2024-09-24 08:37:20|4206.5|4200.5|4206.4|4200.4|4206.5|4200.5|4206.4|4200.4|54
1727167050000|2024-09-24 08:37:30|4206.5|4200.5|4206.4|4200.4|4207|4201|4206.4|4200.4|64
1727167060000|2024-09-24 08:37:40|4206|4200|4206|4200|4206|4200|4206|4200|0
1727167070000|2024-09-24 08:37:50|4206.5|4200.5|4207|4201|4207.4|4201.4|4206.5|4200.5|0
1727167080000|2024-09-24 08:38:00|4207.4|4201.4|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|18
1727167090000|2024-09-24 08:38:10|4207|4201|4207|4201|4207|4201|4207|4201|0
1727167100000|2024-09-24 08:38:20|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4
1727167110000|2024-09-24 08:38:30|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|0
1727167120000|2024-09-24 08:38:40|4207.5|4201.5|4207.4|4201.4|4207.7|4201.7|4207.4|4201.4|0
1727167130000|2024-09-24 08:38:50|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|0
1727167150000|2024-09-24 08:39:10|4207.5|4201.5|4207.7|4201.7|4207.7|4201.7|4207.4|4201.4|0
1727167160000|2024-09-24 08:39:20|4208|4202|4208.4|4202.4|4208.5|4202.5|4208|4202|5
1727167170000|2024-09-24 08:39:30|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|0
1727167180000|2024-09-24 08:39:40|4208|4202|4208|4202|4208.2|4202.2|4208|4202|0
1727167190000|2024-09-24 08:39:50|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|1
1727167200000|2024-09-24 08:40:00|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|0
1727167210000|2024-09-24 08:40:10|4210.7|4204.7|4210.5|4204.5|4210.7|4204.7|4210.4|4204.4|3
1727167220000|2024-09-24 08:40:20|||||||||1
1727167230000|2024-09-24 08:40:30|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|1
1727167250000|2024-09-24 08:40:50|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|0
1727167260000|2024-09-24 08:41:00|4210|4204|4213.3|4207.3|4213.3|4207.3|4210|4204|11
1727167270000|2024-09-24 08:41:10|4213.8|4207.8|4213.7|4207.7|4213.8|4207.8|4213.7|4207.7|0
1727167280000|2024-09-24 08:41:20|4213.3|4207.3|4213.7|4207.7|4213.7|4207.7|4213.2|4207.2|8
1727167290000|2024-09-24 08:41:30|||||||||1
1727167310000|2024-09-24 08:41:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1727167320000|2024-09-24 08:42:00|4212.7|4206.7|4213|4207|4213.7|4207.7|4212.7|4206.7|4
1727167340000|2024-09-24 08:42:20|||||||||1
1727167350000|2024-09-24 08:42:30|4213.2|4207.2|4213.7|4207.7|4213.7|4207.7|4213.2|4207.2|1
1727167360000|2024-09-24 08:42:40|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1727167390000|2024-09-24 08:43:10|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|0
1727167400000|2024-09-24 08:43:20|4213.5|4207.5|4213|4207|4213.5|4207.5|4213|4207|0
1727167410000|2024-09-24 08:43:30|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|5
1727167430000|2024-09-24 08:43:50|4213|4207|4213|4207|4213|4207|4213|4207|0
1727167440000|2024-09-24 08:44:00|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|1
1727167450000|2024-09-24 08:44:10|4212|4206|4211.7|4205.7|4212|4206|4211.7|4205.7|2
1727167460000|2024-09-24 08:44:20|4211.5|4205.5|4211.7|4205.7|4211.7|4205.7|4211.5|4205.5|0
1727167470000|2024-09-24 08:44:30|4212|4206|4211|4205|4212|4206|4211|4205|2
1727167480000|2024-09-24 08:44:40|4212.7|4206.7|4212.3|4206.3|4212.7|4206.7|4211.7|4205.7|6
1727167490000|2024-09-24 08:44:50|4212.2|4206.2|4211.7|4205.7|4212.2|4206.2|4211.7|4205.7|0
1727167500000|2024-09-24 08:45:00|4212|4206|4212.7|4206.7|4214|4208|4212|4206|2
1727167510000|2024-09-24 08:45:10|4212.8|4206.8|4212.7|4206.7|4212.8|4206.8|4212.7|4206.7|0
1727167520000|2024-09-24 08:45:20|4212.3|4206.3|4211.7|4205.7|4212.7|4206.7|4211.7|4205.7|2
1727167530000|2024-09-24 08:45:30|||||||||1
1727167540000|2024-09-24 08:45:40|4211.3|4205.3|4211.7|4205.7|4211.7|4205.7|4211.3|4205.3|1
1727167550000|2024-09-24 08:45:50|4212.7|4206.7|4211.8|4205.8|4212.7|4206.7|4211.7|4205.7|1
1727167560000|2024-09-24 08:46:00|4212.2|4206.2|4212.8|4206.8|4213.3|4207.3|4212.2|4206.2|0
1727167570000|2024-09-24 08:46:10|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|0
1727167580000|2024-09-24 08:46:20|4213|4207|4212.7|4206.7|4213|4207|4212.7|4206.7|0
1727167590000|2024-09-24 08:46:30|4213|4207|4213.4|4207.4|4213.5|4207.5|4213|4207|1
1727167600000|2024-09-24 08:46:40|4213.5|4207.5|4212.7|4206.7|4213.9|4207.9|4212.7|4206.7|0
1727167610000|2024-09-24 08:46:50|4213|4207|4213.5|4207.5|4213.5|4207.5|4213|4207|0
1727167620000|2024-09-24 08:47:00|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|0
1727167640000|2024-09-24 08:47:20|4214|4208|4213.2|4207.2|4214|4208|4212.8|4206.8|1
1727167650000|2024-09-24 08:47:30|4213.5|4207.5|4213.2|4207.2|4213.5|4207.5|4213.2|4207.2|0
1727167670000|2024-09-24 08:47:50|4212.8|4206.8|4212.7|4206.7|4212.8|4206.8|4212.7|4206.7|12
1727167690000|2024-09-24 08:48:10|4211|4205|4209.3|4203.3|4211|4205|4209.3|4203.3|20
1727167700000|2024-09-24 08:48:20|4210.3|4204.3|4209.3|4203.3|4210.3|4204.3|4209.3|4203.3|7
1727167710000|2024-09-24 08:48:30|4211.3|4205.3|4211.7|4205.7|4211.7|4205.7|4211.3|4205.3|2
1727167720000|2024-09-24 08:48:40|4212.5|4206.5|4212.7|4206.7|4212.7|4206.7|4212.5|4206.5|0
1727167730000|2024-09-24 08:48:50|4212.5|4206.5|4212.4|4206.4|4212.5|4206.5|4212.4|4206.4|0
1727167740000|2024-09-24 08:49:00|4212.5|4206.5|4212.7|4206.7|4212.7|4206.7|4212.4|4206.4|0
1727167750000|2024-09-24 08:49:10|4212.8|4206.8|4212.7|4206.7|4212.8|4206.8|4212.7|4206.7|0
1727167780000|2024-09-24 08:49:40|4213|4207|4212.7|4206.7|4213.7|4207.7|4212.7|4206.7|3
1727167790000|2024-09-24 08:49:50|4211.7|4205.7|4212|4206|4212.2|4206.2|4211.7|4205.7|0
1727167800000|2024-09-24 08:50:00|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|0
1727167810000|2024-09-24 08:50:10|4212.3|4206.3|4212.2|4206.2|4212.3|4206.3|4211.7|4205.7|0
1727167820000|2024-09-24 08:50:20|4212.3|4206.3|4212.7|4206.7|4213|4207|4212.3|4206.3|3
1727167830000|2024-09-24 08:50:30|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|2
1727167840000|2024-09-24 08:50:40|4214|4208|4214|4208|4214|4208|4214|4208|0
1727167850000|2024-09-24 08:50:50|4214.3|4208.3|4214|4208|4214.3|4208.3|4214|4208|0
1727167860000|2024-09-24 08:51:00|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4214.2|4208.2|1
1727167870000|2024-09-24 08:51:10|4214.7|4208.7|4214|4208|4214.7|4208.7|4214|4208|4
1727167880000|2024-09-24 08:51:20|4214.2|4208.2|4214|4208|4214.2|4208.2|4214|4208|0
1727167900000|2024-09-24 08:51:40|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|1
1727167920000|2024-09-24 08:52:00|4214|4208|4214.2|4208.2|4214.3|4208.3|4214|4208|0
1727167930000|2024-09-24 08:52:10|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727167940000|2024-09-24 08:52:20|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4214.2|4208.2|0
1727167950000|2024-09-24 08:52:30|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|9
1727167960000|2024-09-24 08:52:40|4214.9|4208.9|4213.7|4207.7|4214.9|4208.9|4213.7|4207.7|6
1727167970000|2024-09-24 08:52:50|4213.2|4207.2|4213.5|4207.5|4213.5|4207.5|4213.2|4207.2|0
1727167980000|2024-09-24 08:53:00|4213.2|4207.2|4213|4207|4213.2|4207.2|4213|4207|0
1727167990000|2024-09-24 08:53:10|4213.2|4207.2|4214|4208|4214|4208|4213.2|4207.2|4
1727168000000|2024-09-24 08:53:20|4213.5|4207.5|4214|4208|4214|4208|4213|4207|8
1727168010000|2024-09-24 08:53:30|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|8
1727168030000|2024-09-24 08:53:50|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1727168040000|2024-09-24 08:54:00|4215|4209|4215.5|4209.5|4215.5|4209.5|4215|4209|0
1727168050000|2024-09-24 08:54:10|4215|4209|4214.5|4208.5|4215|4209|4214.5|4208.5|1
1727168060000|2024-09-24 08:54:20|4214.7|4208.7|4214.5|4208.5|4214.7|4208.7|4214.5|4208.5|0
1727168070000|2024-09-24 08:54:30|4216|4210|4216.4|4210.4|4216.5|4210.5|4216|4210|25
1727168080000|2024-09-24 08:54:40|||||||||1
1727168090000|2024-09-24 08:54:50|||||||||2
1727168100000|2024-09-24 08:55:00|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|1
1727168110000|2024-09-24 08:55:10|4216.4|4210.4|4216.5|4210.5|4216.5|4210.5|4216.4|4210.4|0
1727168140000|2024-09-24 08:55:40|4216.9|4210.9|4217|4211|4217.5|4211.5|4216.9|4210.9|1
1727168150000|2024-09-24 08:55:50|4216.7|4210.7|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|4
1727168160000|2024-09-24 08:56:00|4216.8|4210.8|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|4
1727168170000|2024-09-24 08:56:10|4216.2|4210.2|4216.3|4210.3|4216.3|4210.3|4216.2|4210.2|5
1727168190000|2024-09-24 08:56:30|4216.2|4210.2|4216.3|4210.3|4216.3|4210.3|4216.2|4210.2|0
1727168220000|2024-09-24 08:57:00|4216|4210|4216|4210|4216|4210|4216|4210|0
1727168240000|2024-09-24 08:57:20|4215.3|4209.3|4216|4210|4216|4210|4215.3|4209.3|17
1727168250000|2024-09-24 08:57:30|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|2
1727168260000|2024-09-24 08:57:40|4217|4211|4217.7|4211.7|4217.7|4211.7|4217|4211|5
1727168280000|2024-09-24 08:58:00|4217|4211|4217.7|4211.7|4217.7|4211.7|4217|4211|1
1727168300000|2024-09-24 08:58:20|4218|4212|4217.7|4211.7|4218|4212|4217.7|4211.7|6
1727168310000|2024-09-24 08:58:30|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|0
1727168320000|2024-09-24 08:58:40|4218|4212|4217.7|4211.7|4218|4212|4217.7|4211.7|6
1727168330000|2024-09-24 08:58:50|4217.5|4211.5|4217.3|4211.3|4217.5|4211.5|4217.3|4211.3|9
1727168340000|2024-09-24 08:59:00|4217.2|4211.2|4216.7|4210.7|4217.2|4211.2|4216.3|4210.3|5
1727168350000|2024-09-24 08:59:10|4217.2|4211.2|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|3
1727168360000|2024-09-24 08:59:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1727168380000|2024-09-24 08:59:40|4217|4211|4217.3|4211.3|4217.3|4211.3|4217|4211|1
1727168400000|2024-09-24 09:00:00|4217.2|4211.2|4217.2|4211.2|4217.7|4211.7|4217|4211|1
1727168420000|2024-09-24 09:00:20|4216.7|4210.7|4216.7|4210.7|4216.8|4210.8|4216.7|4210.7|2
1727168460000|2024-09-24 09:01:00|4216.8|4210.8|4216.7|4210.7|4216.8|4210.8|4216.7|4210.7|0
1727168470000|2024-09-24 09:01:10|4216.8|4210.8|4217.3|4211.3|4217.3|4211.3|4216.8|4210.8|4
1727168480000|2024-09-24 09:01:20|4217.2|4211.2|4215.7|4209.7|4217.2|4211.2|4215.7|4209.7|4
1727168520000|2024-09-24 09:02:00|4215.8|4209.8|4215.7|4209.7|4215.8|4209.8|4215.7|4209.7|0
1727168530000|2024-09-24 09:02:10|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|0
1727168540000|2024-09-24 09:02:20|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1727168550000|2024-09-24 09:02:30|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|0
1727168560000|2024-09-24 09:02:40|4215.7|4209.7|4215.7|4209.7|4216|4210|4215.7|4209.7|2
1727168590000|2024-09-24 09:03:10|4215.3|4209.3|4216.7|4210.7|4216.7|4210.7|4215.3|4209.3|12
1727168610000|2024-09-24 09:03:30|4216.3|4210.3|4216.7|4210.7|4216.7|4210.7|4216.3|4210.3|0
1727168640000|2024-09-24 09:04:00|4216.3|4210.3|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|5
1727168650000|2024-09-24 09:04:10|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1727168660000|2024-09-24 09:04:20|4215.3|4209.3|4215.7|4209.7|4215.7|4209.7|4215.3|4209.3|0
1727168670000|2024-09-24 09:04:30|4215.8|4209.8|4215.7|4209.7|4215.8|4209.8|4215.7|4209.7|0
1727168680000|2024-09-24 09:04:40|4215.8|4209.8|4216|4210|4216|4210|4215.8|4209.8|0
1727168690000|2024-09-24 09:04:50|4215.8|4209.8|4215.7|4209.7|4215.8|4209.8|4215.7|4209.7|0
1727168700000|2024-09-24 09:05:00|4215.8|4209.8|4216.2|4210.2|4216.2|4210.2|4215.8|4209.8|0
1727168710000|2024-09-24 09:05:10|4217.3|4211.3|4217.3|4211.3|4217.7|4211.7|4217.3|4211.3|21
1727168740000|2024-09-24 09:05:40|4217.2|4211.2|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|3
1727168750000|2024-09-24 09:05:50|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|0
1727168760000|2024-09-24 09:06:00|4217|4211|4216.3|4210.3|4217|4211|4216.3|4210.3|0
1727168770000|2024-09-24 09:06:10|4216.7|4210.7|4217.3|4211.3|4217.3|4211.3|4216.3|4210.3|0
1727168780000|2024-09-24 09:06:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|2
1727168790000|2024-09-24 09:06:30|4216.7|4210.7|4217.7|4211.7|4217.7|4211.7|4216.7|4210.7|4
1727168800000|2024-09-24 09:06:40|4217.3|4211.3|4217.7|4211.7|4218|4212|4217.3|4211.3|2
1727168810000|2024-09-24 09:06:50|4217.8|4211.8|4218.3|4212.3|4218.3|4212.3|4217.8|4211.8|0
1727168820000|2024-09-24 09:07:00|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.3|4212.3|1
1727168830000|2024-09-24 09:07:10|4218.3|4212.3|4219.7|4213.7|4219.7|4213.7|4218.2|4212.2|10
1727168850000|2024-09-24 09:07:30|4222.3|4216.3|4221.3|4215.3|4222.3|4216.3|4221|4215|31
1727168860000|2024-09-24 09:07:40|4220.8|4214.8|4223.7|4217.7|4223.8|4217.8|4220.8|4214.8|29
1727168870000|2024-09-24 09:07:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|1
1727168880000|2024-09-24 09:08:00|4222.7|4216.7|4222.8|4216.8|4222.8|4216.8|4222.7|4216.7|2
1727168890000|2024-09-24 09:08:10|4222.7|4216.7|4222.7|4216.7|4222.8|4216.8|4222.7|4216.7|0
1727168900000|2024-09-24 09:08:20|||||||||1
1727168920000|2024-09-24 09:08:40|4222.3|4216.3|4222.7|4216.7|4222.7|4216.7|4222.2|4216.2|1
1727168940000|2024-09-24 09:09:00|4222.3|4216.3|4222.2|4216.2|4222.3|4216.3|4222.2|4216.2|0
1727168950000|2024-09-24 09:09:10|4222.3|4216.3|4222.7|4216.7|4222.7|4216.7|4222.3|4216.3|2
1727168970000|2024-09-24 09:09:30|4222.3|4216.3|4222.7|4216.7|4222.7|4216.7|4222.3|4216.3|1
1727168980000|2024-09-24 09:09:40|4222.2|4216.2|4222|4216|4222.2|4216.2|4222|4216|16
1727168990000|2024-09-24 09:09:50|4222.2|4216.2|4221.7|4215.7|4222.3|4216.3|4221.7|4215.7|9
1727169010000|2024-09-24 09:10:10|4222|4216|4222|4216|4222.7|4216.7|4222|4216|2
1727169020000|2024-09-24 09:10:20|4223|4217|4223|4217|4223|4217|4222.7|4216.7|6
1727169030000|2024-09-24 09:10:30|4223.3|4217.3|4223.7|4217.7|4223.7|4217.7|4223.3|4217.3|1
1727169060000|2024-09-24 09:11:00|4223.3|4217.3|4223|4217|4223.3|4217.3|4223|4217|1
1727169070000|2024-09-24 09:11:10|4223.2|4217.2|4222.7|4216.7|4223.2|4217.2|4222.7|4216.7|2
1727169100000|2024-09-24 09:11:40|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1727169120000|2024-09-24 09:12:00|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4
1727169130000|2024-09-24 09:12:10|4223|4217|4223.7|4217.7|4223.7|4217.7|4223|4217|1
1727169140000|2024-09-24 09:12:20|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|0
1727169170000|2024-09-24 09:12:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1727169180000|2024-09-24 09:13:00|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|1
1727169190000|2024-09-24 09:13:10|4224.2|4218.2|4223.7|4217.7|4224.2|4218.2|4223.5|4217.5|2
1727169200000|2024-09-24 09:13:20|4223.3|4217.3|4224.2|4218.2|4224.4|4218.4|4223.3|4217.3|10
1727169210000|2024-09-24 09:13:30|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|1
1727169220000|2024-09-24 09:13:40|4223.8|4217.8|4224.3|4218.3|4224.3|4218.3|4223.7|4217.7|2
1727169240000|2024-09-24 09:14:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|2
1727169250000|2024-09-24 09:14:10|4223.3|4217.3|4223.2|4217.2|4223.3|4217.3|4222.7|4216.7|0
1727169260000|2024-09-24 09:14:20|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1727169270000|2024-09-24 09:14:30|4223.2|4217.2|4223.7|4217.7|4223.7|4217.7|4223.2|4217.2|1
1727169280000|2024-09-24 09:14:40|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|0
1727169290000|2024-09-24 09:14:50|4224.7|4218.7|4224.3|4218.3|4224.7|4218.7|4224.3|4218.3|0
1727169300000|2024-09-24 09:15:00|4224.7|4218.7|4224.2|4218.2|4224.7|4218.7|4224.2|4218.2|1
1727169310000|2024-09-24 09:15:10|4223.7|4217.7|4223.7|4217.7|4224.3|4218.3|4223.7|4217.7|1
1727169330000|2024-09-24 09:15:30|4223.3|4217.3|4222.7|4216.7|4223.3|4217.3|4222.7|4216.7|2
1727169340000|2024-09-24 09:15:40|4224.3|4218.3|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|10
1727169350000|2024-09-24 09:15:50|4223.7|4217.7|4223.7|4217.7|4223.8|4217.8|4223.7|4217.7|15
1727169360000|2024-09-24 09:16:00|||||||||9
1727169380000|2024-09-24 09:16:20|4224|4218|4223.8|4217.8|4224|4218|4223.7|4217.7|0
1727169390000|2024-09-24 09:16:30|4224|4218|4224|4218|4224|4218|4224|4218|0
1727169400000|2024-09-24 09:16:40|4223.8|4217.8|4224.8|4218.8|4224.8|4218.8|4223.8|4217.8|27
1727169410000|2024-09-24 09:16:50|4225.2|4219.2|4225.7|4219.7|4225.8|4219.8|4225.2|4219.2|4
1727169420000|2024-09-24 09:17:00|4226|4220|4226.7|4220.7|4226.7|4220.7|4226|4220|3
1727169430000|2024-09-24 09:17:10|4227|4221|4227.2|4221.2|4227.2|4221.2|4226.7|4220.7|14
1727169440000|2024-09-24 09:17:20|4227.3|4221.3|4227.2|4221.2|4227.3|4221.3|4227.2|4221.2|2
1727169450000|2024-09-24 09:17:30|4227.3|4221.3|4228.2|4222.2|4228.2|4222.2|4227.3|4221.3|7
1727169460000|2024-09-24 09:17:40|4228.3|4222.3|4228.2|4222.2|4228.3|4222.3|4228.2|4222.2|1
1727169490000|2024-09-24 09:18:10|||||||||41
1727169540000|2024-09-24 09:19:00|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|8
1727169560000|2024-09-24 09:19:20|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|1
1727169570000|2024-09-24 09:19:30|4226.3|4220.3|4228.3|4222.3|4228.3|4222.3|4226.3|4220.3|2
1727169580000|2024-09-24 09:19:40|4228.8|4222.8|4229.7|4223.7|4229.7|4223.7|4228.8|4222.8|5
1727169590000|2024-09-24 09:19:50|4230|4224|4230.2|4224.2|4230.2|4224.2|4230|4224|1
1727169600000|2024-09-24 09:20:00|4229.8|4223.8|4228.8|4222.8|4229.8|4223.8|4228.8|4222.8|4
1727169620000|2024-09-24 09:20:20|4228.5|4222.5|4228.2|4222.2|4229.3|4223.3|4227.8|4221.8|9
1727169630000|2024-09-24 09:20:30|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|0
1727169640000|2024-09-24 09:20:40|4228|4222|4227.7|4221.7|4228|4222|4227.3|4221.3|3
1727169650000|2024-09-24 09:20:50|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|0
1727169720000|2024-09-24 09:22:00|4227.2|4221.2|4226.3|4220.3|4227.2|4221.2|4226.3|4220.3|2
1727169730000|2024-09-24 09:22:10|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|3
1727169750000|2024-09-24 09:22:30|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|1
1727169770000|2024-09-24 09:22:50|4225.2|4219.2|4224.7|4218.7|4225.2|4219.2|4224.7|4218.7|2
1727169800000|2024-09-24 09:23:20|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1727169810000|2024-09-24 09:23:30|4224.2|4218.2|4223.3|4217.3|4224.2|4218.2|4223.3|4217.3|3
1727169820000|2024-09-24 09:23:40|4222.8|4216.8|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|3
1727169830000|2024-09-24 09:23:50|4222.8|4216.8|4223.3|4217.3|4223.3|4217.3|4222.8|4216.8|2
1727169840000|2024-09-24 09:24:00|4222.8|4216.8|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1727169850000|2024-09-24 09:24:10|4222.2|4216.2|4222.3|4216.3|4222.8|4216.8|4221.8|4215.8|4
1727169860000|2024-09-24 09:24:20|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1727169870000|2024-09-24 09:24:30|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1727169880000|2024-09-24 09:24:40|4222|4216|4221.7|4215.7|4222|4216|4221.3|4215.3|0
1727169890000|2024-09-24 09:24:50|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|0
1727169900000|2024-09-24 09:25:00|4221.7|4215.7|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|0
1727169920000|2024-09-24 09:25:20|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|0
1727169940000|2024-09-24 09:25:40|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|2
1727169960000|2024-09-24 09:26:00|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|0
1727169970000|2024-09-24 09:26:10|||||||||1
1727169990000|2024-09-24 09:26:30|||||||||1
1727170000000|2024-09-24 09:26:40|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|6
1727170010000|2024-09-24 09:26:50|4220.5|4214.5|4220.3|4214.3|4220.7|4214.7|4220.3|4214.3|0
1727170020000|2024-09-24 09:27:00|4220.2|4214.2|4217.8|4211.8|4220.2|4214.2|4217.8|4211.8|3
1727170030000|2024-09-24 09:27:10|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|0
1727170040000|2024-09-24 09:27:20|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|3
1727170050000|2024-09-24 09:27:30|4215.7|4209.7|4216.3|4210.3|4216.7|4210.7|4215.7|4209.7|1
1727170080000|2024-09-24 09:28:00|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4214.8|4208.8|3
1727170100000|2024-09-24 09:28:20|4215|4209|4215.3|4209.3|4215.3|4209.3|4215|4209|0
1727170110000|2024-09-24 09:28:30|4215.2|4209.2|4214.3|4208.3|4215.2|4209.2|4214.3|4208.3|25
1727170140000|2024-09-24 09:29:00|4214.5|4208.5|4216.7|4210.7|4216.7|4210.7|4214.3|4208.3|66
1727170150000|2024-09-24 09:29:10|4216.3|4210.3|4216.7|4210.7|4216.7|4210.7|4216.3|4210.3|0
1727170160000|2024-09-24 09:29:20|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|5
1727170170000|2024-09-24 09:29:30|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1727170180000|2024-09-24 09:29:40|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|1
1727170190000|2024-09-24 09:29:50|4217.7|4211.7|4217.8|4211.8|4217.8|4211.8|4217.7|4211.7|1
1727170200000|2024-09-24 09:30:00|4218|4212|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|0
1727170250000|2024-09-24 09:30:50|4219.7|4213.7|4219.8|4213.8|4219.8|4213.8|4219.7|4213.7|0
1727170260000|2024-09-24 09:31:00|4220.3|4214.3|4219.7|4213.7|4220.3|4214.3|4219.7|4213.7|2
1727170280000|2024-09-24 09:31:20|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|1
1727170290000|2024-09-24 09:31:30|4220.3|4214.3|4220.7|4214.7|4220.7|4214.7|4219.7|4213.7|5
1727170340000|2024-09-24 09:32:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|2
1727170370000|2024-09-24 09:32:50|||||||||2
1727170390000|2024-09-24 09:33:10|4219.7|4213.7|4220.2|4214.2|4220.2|4214.2|4219.3|4213.3|11
1727170400000|2024-09-24 09:33:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|0
1727170410000|2024-09-24 09:33:30|4220.7|4214.7|4220.3|4214.3|4220.7|4214.7|4220.3|4214.3|0
1727170420000|2024-09-24 09:33:40|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1727170430000|2024-09-24 09:33:50|4220.7|4214.7|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|0
1727170440000|2024-09-24 09:34:00|4221.2|4215.2|4221.7|4215.7|4221.7|4215.7|4221|4215|0
1727170450000|2024-09-24 09:34:10|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|0
1727170470000|2024-09-24 09:34:30|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1727170480000|2024-09-24 09:34:40|4221|4215|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|0
1727170490000|2024-09-24 09:34:50|4221.2|4215.2|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|0
1727170500000|2024-09-24 09:35:00|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1727170510000|2024-09-24 09:35:10|4220.2|4214.2|4218.8|4212.8|4220.2|4214.2|4218.8|4212.8|3
1727170520000|2024-09-24 09:35:20|4219.3|4213.3|4218.3|4212.3|4219.3|4213.3|4218.3|4212.3|1
1727170580000|2024-09-24 09:36:20|||||||||1
1727170590000|2024-09-24 09:36:30|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|5
1727170620000|2024-09-24 09:37:00|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|2
1727170630000|2024-09-24 09:37:10|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|3
1727170640000|2024-09-24 09:37:20|4216.7|4210.7|4216.3|4210.3|4216.7|4210.7|4216.3|4210.3|1
1727170660000|2024-09-24 09:37:40|4215.7|4209.7|4215.3|4209.3|4215.7|4209.7|4215.3|4209.3|4
1727170680000|2024-09-24 09:38:00|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|1
1727170690000|2024-09-24 09:38:10|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|0
1727170710000|2024-09-24 09:38:30|4216.2|4210.2|4218.7|4212.7|4219.3|4213.3|4216.2|4210.2|10
1727170730000|2024-09-24 09:38:50|4218.3|4212.3|4218.2|4212.2|4218.3|4212.3|4217.8|4211.8|0
1727170740000|2024-09-24 09:39:00|4218.3|4212.3|4218.7|4212.7|4218.7|4212.7|4218.3|4212.3|1
1727170750000|2024-09-24 09:39:10|4218.8|4212.8|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|0
1727170760000|2024-09-24 09:39:20|4218.7|4212.7|4218.8|4212.8|4219.3|4213.3|4218.7|4212.7|0
1727170770000|2024-09-24 09:39:30|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1727170800000|2024-09-24 09:40:00|4219.7|4213.7|4219.3|4213.3|4219.8|4213.8|4219|4213|2
1727170830000|2024-09-24 09:40:30|4219.2|4213.2|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|0
1727170850000|2024-09-24 09:40:50|||||||||1
1727170860000|2024-09-24 09:41:00|4218.8|4212.8|4217.3|4211.3|4218.8|4212.8|4217.3|4211.3|2
1727170880000|2024-09-24 09:41:20|4217|4211|4216.3|4210.3|4217|4211|4216.3|4210.3|1
1727170910000|2024-09-24 09:41:50|4216|4210|4216.8|4210.8|4216.8|4210.8|4216|4210|6
1727170920000|2024-09-24 09:42:00|4216.5|4210.5|4215.3|4209.3|4216.5|4210.5|4215.3|4209.3|1
1727170930000|2024-09-24 09:42:10|4215.7|4209.7|4215.3|4209.3|4215.8|4209.8|4215.3|4209.3|0
1727170940000|2024-09-24 09:42:20|4215.8|4209.8|4216.3|4210.3|4216.3|4210.3|4215.8|4209.8|0
1727170950000|2024-09-24 09:42:30|4215.5|4209.5|4214.3|4208.3|4215.5|4209.5|4214.3|4208.3|2
1727170960000|2024-09-24 09:42:40|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|2
1727170980000|2024-09-24 09:43:00|4215|4209|4214.8|4208.8|4215|4209|4214.8|4208.8|0
1727170990000|2024-09-24 09:43:10|4215|4209|4215|4209|4215|4209|4215|4209|0
1727171000000|2024-09-24 09:43:20|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1727171010000|2024-09-24 09:43:30|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727171020000|2024-09-24 09:43:40|4213.8|4207.8|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|2
1727171030000|2024-09-24 09:43:50|4213.7|4207.7|4214.3|4208.3|4214.3|4208.3|4213.7|4207.7|1
1727171040000|2024-09-24 09:44:00|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4213.8|4207.8|1
1727171060000|2024-09-24 09:44:20|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4213.7|4207.7|3
1727171070000|2024-09-24 09:44:30|4214.8|4208.8|4215.3|4209.3|4215.3|4209.3|4214.8|4208.8|1
1727171080000|2024-09-24 09:44:40|4215.2|4209.2|4214.3|4208.3|4215.3|4209.3|4213.8|4207.8|11
1727171090000|2024-09-24 09:44:50|4214.8|4208.8|4214.7|4208.7|4214.8|4208.8|4214.3|4208.3|1
1727171100000|2024-09-24 09:45:00|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.3|4208.3|1
1727171110000|2024-09-24 09:45:10|4214.7|4208.7|4214.8|4208.8|4214.8|4208.8|4214.7|4208.7|0
1727171130000|2024-09-24 09:45:30|4214.5|4208.5|4213.7|4207.7|4214.5|4208.5|4213.7|4207.7|2
1727171140000|2024-09-24 09:45:40|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1727171150000|2024-09-24 09:45:50|4212.3|4206.3|4211.3|4205.3|4212.3|4206.3|4211.3|4205.3|6
1727171170000|2024-09-24 09:46:10|4210.7|4204.7|4211|4205|4211|4205|4210.7|4204.7|2
1727171180000|2024-09-24 09:46:20|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|1
1727171190000|2024-09-24 09:46:30|4212.3|4206.3|4213.3|4207.3|4213.3|4207.3|4212.3|4206.3|4
1727171200000|2024-09-24 09:46:40|4213.7|4207.7|4213.3|4207.3|4213.7|4207.7|4213.3|4207.3|1
1727171230000|2024-09-24 09:47:10|4213.7|4207.7|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|0
1727171240000|2024-09-24 09:47:20|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.7|4207.7|0
1727171260000|2024-09-24 09:47:40|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727171270000|2024-09-24 09:47:50|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|1
1727171280000|2024-09-24 09:48:00|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727171290000|2024-09-24 09:48:10|4214.8|4208.8|4214.7|4208.7|4214.8|4208.8|4214.7|4208.7|2
1727171300000|2024-09-24 09:48:20|4214.8|4208.8|4214.3|4208.3|4214.8|4208.8|4214.3|4208.3|0
1727171310000|2024-09-24 09:48:30|||||||||1
1727171320000|2024-09-24 09:48:40|4214.2|4208.2|4212.8|4206.8|4214.2|4208.2|4212.8|4206.8|1
1727171340000|2024-09-24 09:49:00|4213|4207|4213.3|4207.3|4213.8|4207.8|4213|4207|3
1727171350000|2024-09-24 09:49:10|4212.8|4206.8|4212.3|4206.3|4212.8|4206.8|4212.3|4206.3|1
1727171400000|2024-09-24 09:50:00|4213.3|4207.3|4212.3|4206.3|4213.3|4207.3|4212.3|4206.3|3
1727171410000|2024-09-24 09:50:10|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|1
1727171430000|2024-09-24 09:50:30|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|1
1727171460000|2024-09-24 09:51:00|4215.3|4209.3|4214.3|4208.3|4215.3|4209.3|4214.3|4208.3|9
1727171520000|2024-09-24 09:52:00|||||||||1
1727171530000|2024-09-24 09:52:10|||||||||1
1727171540000|2024-09-24 09:52:20|||||||||3
1727171550000|2024-09-24 09:52:30|4214.7|4208.7|4215.3|4209.3|4215.3|4209.3|4214.7|4208.7|0
1727171560000|2024-09-24 09:52:40|||||||||6
1727171590000|2024-09-24 09:53:10|||||||||1
1727171600000|2024-09-24 09:53:20|4214.7|4208.7|4214.3|4208.3|4214.7|4208.7|4214.3|4208.3|4
1727171610000|2024-09-24 09:53:30|||||||||3
1727171640000|2024-09-24 09:54:00|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|1
1727171650000|2024-09-24 09:54:10|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4215.3|4209.3|5
1727171660000|2024-09-24 09:54:20|4215.7|4209.7|4215.3|4209.3|4216.3|4210.3|4215.3|4209.3|6
1727171670000|2024-09-24 09:54:30|4215.5|4209.5|4217.3|4211.3|4217.3|4211.3|4215.5|4209.5|11
1727171680000|2024-09-24 09:54:40|||||||||3
1727171690000|2024-09-24 09:54:50|4218.3|4212.3|4217.3|4211.3|4218.3|4212.3|4217.3|4211.3|3
1727171700000|2024-09-24 09:55:00|4216.8|4210.8|4216.7|4210.7|4217.3|4211.3|4216.7|4210.7|7
1727171710000|2024-09-24 09:55:10|4216.8|4210.8|4218.3|4212.3|4218.7|4212.7|4216.7|4210.7|100
1727171720000|2024-09-24 09:55:20|4218.2|4212.2|4218|4212|4218.2|4212.2|4218|4212|3
1727171730000|2024-09-24 09:55:30|4217.3|4211.3|4218|4212|4218|4212|4217.3|4211.3|3
1727171740000|2024-09-24 09:55:40|4217.3|4211.3|4217|4211|4217.3|4211.3|4217|4211|7
1727171750000|2024-09-24 09:55:50|4217.2|4211.2|4217|4211|4217.2|4211.2|4217|4211|1
1727171760000|2024-09-24 09:56:00|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|3
1727171770000|2024-09-24 09:56:10|4217|4211|4217|4211|4217|4211|4217|4211|0
1727171780000|2024-09-24 09:56:20|||||||||15
1727171790000|2024-09-24 09:56:30|4216.7|4210.7|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|2
1727171810000|2024-09-24 09:56:50|4217|4211|4218.2|4212.2|4218.2|4212.2|4217|4211|7
1727171820000|2024-09-24 09:57:00|||||||||1
1727171830000|2024-09-24 09:57:10|4218|4212|4220.2|4214.2|4220.2|4214.2|4218|4212|17
1727171840000|2024-09-24 09:57:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|1
1727171850000|2024-09-24 09:57:30|4220.2|4214.2|4220.2|4214.2|4220.3|4214.3|4220.2|4214.2|2
1727171860000|2024-09-24 09:57:40|4220|4214|4220.2|4214.2|4220.2|4214.2|4220|4214|0
1727171870000|2024-09-24 09:57:50|4220|4214|4219.2|4213.2|4220|4214|4219.2|4213.2|1
1727171880000|2024-09-24 09:58:00|4219|4213|4219.5|4213.5|4220|4214|4219|4213|2
1727171890000|2024-09-24 09:58:10|4220|4214|4220|4214|4220|4214|4220|4214|5
1727171900000|2024-09-24 09:58:20|4219.7|4213.7|4218.7|4212.7|4219.7|4213.7|4218.7|4212.7|2
1727171910000|2024-09-24 09:58:30|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1727171920000|2024-09-24 09:58:40|4219.2|4213.2|4220.2|4214.2|4220.2|4214.2|4219.2|4213.2|2
1727171930000|2024-09-24 09:58:50|4219.7|4213.7|4221.5|4215.5|4221.5|4215.5|4219.7|4213.7|16
1727171940000|2024-09-24 09:59:00|4220.9|4214.9|4221.7|4215.7|4222|4216|4220.9|4214.9|12
1727171950000|2024-09-24 09:59:10|4220.7|4214.7|4221.4|4215.4|4221.5|4215.5|4220.7|4214.7|0
1727171960000|2024-09-24 09:59:20|4221|4215|4219.7|4213.7|4221|4215|4219.7|4213.7|7
1727171970000|2024-09-24 09:59:30|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|1
1727171990000|2024-09-24 09:59:50|4220.5|4214.5|4220.7|4214.7|4220.7|4214.7|4220.5|4214.5|0
1727172000000|2024-09-24 10:00:00|4221|4215|4219.7|4213.7|4221|4215|4219.7|4213.7|6
1727172010000|2024-09-24 10:00:10|4220|4214|4221.4|4215.4|4221.4|4215.4|4220|4214|5
1727172020000|2024-09-24 10:00:20|4221|4215|4221|4215|4221.5|4215.5|4219.9|4213.9|8
1727172030000|2024-09-24 10:00:30|4220.7|4214.7|4221.4|4215.4|4221.4|4215.4|4220.7|4214.7|1
1727172040000|2024-09-24 10:00:40|4221.7|4215.7|4221.4|4215.4|4221.7|4215.7|4221.4|4215.4|0
1727172050000|2024-09-24 10:00:50|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|2
1727172060000|2024-09-24 10:01:00|4221.9|4215.9|4223.4|4217.4|4224.5|4218.5|4221.9|4215.9|10
1727172080000|2024-09-24 10:01:20|4223|4217|4222.5|4216.5|4223|4217|4222|4216|4
1727172090000|2024-09-24 10:01:30|4222.2|4216.2|4222|4216|4222.2|4216.2|4222|4216|0
1727172100000|2024-09-24 10:01:40|4222.4|4216.4|4222.4|4216.4|4222.5|4216.5|4222.4|4216.4|0
1727172110000|2024-09-24 10:01:50|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.4|4216.4|0
1727172120000|2024-09-24 10:02:00|4223|4217|4220.5|4214.5|4223|4217|4220|4214|8
1727172130000|2024-09-24 10:02:10|4219.7|4213.7|4221|4215|4221|4215|4219.7|4213.7|22
1727172140000|2024-09-24 10:02:20|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1727172150000|2024-09-24 10:02:30|4221|4215|4221|4215|4221.5|4215.5|4221|4215|1
1727172160000|2024-09-24 10:02:40|4221.4|4215.4|4222|4216|4222|4216|4221.4|4215.4|2
1727172170000|2024-09-24 10:02:50|4221.4|4215.4|4220.7|4214.7|4221.4|4215.4|4220.4|4214.4|25
1727172180000|2024-09-24 10:03:00|4220.5|4214.5|4220.7|4214.7|4220.7|4214.7|4219.5|4213.5|1
1727172190000|2024-09-24 10:03:10|||||||||10
1727172200000|2024-09-24 10:03:20|4220|4214|4220.7|4214.7|4220.7|4214.7|4220|4214|1
1727172210000|2024-09-24 10:03:30|4220.5|4214.5|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|6
1727172220000|2024-09-24 10:03:40|4221.2|4215.2|4222.5|4216.5|4222.5|4216.5|4221.2|4215.2|6
1727172230000|2024-09-24 10:03:50|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1727172240000|2024-09-24 10:04:00|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222|4216|4
1727172250000|2024-09-24 10:04:10|4222.4|4216.4|4222.5|4216.5|4222.5|4216.5|4222.4|4216.4|0
1727172260000|2024-09-24 10:04:20|4223|4217|4223|4217|4223|4217|4223|4217|0
1727172270000|2024-09-24 10:04:30|4222.9|4216.9|4223|4217|4223|4217|4222.4|4216.4|1
1727172290000|2024-09-24 10:04:50|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|3
1727172300000|2024-09-24 10:05:00|4223|4217|4223|4217|4223|4217|4223|4217|3
1727172310000|2024-09-24 10:05:10|4223.4|4217.4|4223.9|4217.9|4224|4218|4223.4|4217.4|3
1727172330000|2024-09-24 10:05:30|4224|4218|4224.4|4218.4|4224.4|4218.4|4224|4218|2
1727172340000|2024-09-24 10:05:40|4224|4218|4223.9|4217.9|4224|4218|4223.9|4217.9|1
1727172350000|2024-09-24 10:05:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|1
1727172390000|2024-09-24 10:06:30|4224|4218|4224|4218|4224|4218|4224|4218|6
1727172410000|2024-09-24 10:06:50|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1727172420000|2024-09-24 10:07:00|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|6
1727172430000|2024-09-24 10:07:10|4224.7|4218.7|4226.7|4220.7|4227|4221|4224.5|4218.5|44
1727172440000|2024-09-24 10:07:20|4227.7|4221.7|4227.9|4221.9|4228.7|4222.7|4226.4|4220.4|27
1727172450000|2024-09-24 10:07:30|4229|4223|4228|4222|4229.4|4223.4|4228|4222|16
1727172460000|2024-09-24 10:07:40|4227|4221|4228|4222|4228|4222|4227|4221|11
1727172470000|2024-09-24 10:07:50|4228.9|4222.9|4229|4223|4229|4223|4228.4|4222.4|5
1727172480000|2024-09-24 10:08:00|4228.4|4222.4|4227.5|4221.5|4228.4|4222.4|4226.8|4220.8|21
1727172490000|2024-09-24 10:08:10|4227.4|4221.4|4227.5|4221.5|4227.5|4221.5|4227.4|4221.4|0
1727172500000|2024-09-24 10:08:20|4227.4|4221.4|4227.5|4221.5|4227.5|4221.5|4227|4221|6
1727172510000|2024-09-24 10:08:30|4227.4|4221.4|4227.5|4221.5|4228|4222|4227|4221|4
1727172520000|2024-09-24 10:08:40|4228|4222|4228.5|4222.5|4228.5|4222.5|4228|4222|1
1727172530000|2024-09-24 10:08:50|4228.9|4222.9|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|1
1727172540000|2024-09-24 10:09:00|4228.4|4222.4|4229.4|4223.4|4229.4|4223.4|4228.4|4222.4|15
1727172560000|2024-09-24 10:09:20|4229|4223|4229.4|4223.4|4229.4|4223.4|4229|4223|5
1727172570000|2024-09-24 10:09:30|||||||||18
1727172580000|2024-09-24 10:09:40|4228.4|4222.4|4228.5|4222.5|4228.7|4222.7|4228.4|4222.4|2
1727172590000|2024-09-24 10:09:50|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|4
1727172600000|2024-09-24 10:10:00|4229|4223|4229|4223|4229|4223|4229|4223|0
1727172610000|2024-09-24 10:10:10|4227.9|4221.9|4229|4223|4229|4223|4227.9|4221.9|6
1727172620000|2024-09-24 10:10:20|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|11
1727172630000|2024-09-24 10:10:30|4227.7|4221.7|4228.4|4222.4|4228.4|4222.4|4227.7|4221.7|11
1727172640000|2024-09-24 10:10:40|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|2
1727172650000|2024-09-24 10:10:50|4229|4223|4228.4|4222.4|4229.4|4223.4|4226.9|4220.9|35
1727172660000|2024-09-24 10:11:00|4228.9|4222.9|4228.4|4222.4|4229|4223|4228.4|4222.4|5
1727172670000|2024-09-24 10:11:10|4228.5|4222.5|4228.4|4222.4|4228.5|4222.5|4228.4|4222.4|1
1727172700000|2024-09-24 10:11:40|4228.5|4222.5|4228.4|4222.4|4228.5|4222.5|4228|4222|1
1727172710000|2024-09-24 10:11:50|4228.5|4222.5|4228.7|4222.7|4228.7|4222.7|4228.4|4222.4|0
1727172720000|2024-09-24 10:12:00|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|11
1727172730000|2024-09-24 10:12:10|4228|4222|4228|4222|4228|4222|4228|4222|0
1727172740000|2024-09-24 10:12:20|4228.4|4222.4|4228.9|4222.9|4229|4223|4228.4|4222.4|0
1727172750000|2024-09-24 10:12:30|4229|4223|4227.9|4221.9|4229|4223|4227.9|4221.9|11
1727172760000|2024-09-24 10:12:40|4227.4|4221.4|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|1
1727172770000|2024-09-24 10:12:50|4229|4223|4228.9|4222.9|4229|4223|4228.9|4222.9|2
1727172780000|2024-09-24 10:13:00|4229|4223|4229|4223|4229|4223|4229|4223|0
1727172790000|2024-09-24 10:13:10|4229.4|4223.4|4230.4|4224.4|4230.4|4224.4|4229|4223|3
1727172800000|2024-09-24 10:13:20|4230|4224|4230|4224|4230|4224|4230|4224|1
1727172810000|2024-09-24 10:13:30|4230.4|4224.4|4230|4224|4230.4|4224.4|4230|4224|0
1727172840000|2024-09-24 10:14:00|||||||||1
1727172850000|2024-09-24 10:14:10|4230.4|4224.4|4230.4|4224.4|4230.5|4224.5|4230.4|4224.4|2
1727172860000|2024-09-24 10:14:20|4230.5|4224.5|4230.7|4224.7|4230.7|4224.7|4230.5|4224.5|1
1727172870000|2024-09-24 10:14:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1727172880000|2024-09-24 10:14:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232|4226|4
1727172890000|2024-09-24 10:14:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1727172900000|2024-09-24 10:15:00|4231.9|4225.9|4231.4|4225.4|4232.4|4226.4|4231.4|4225.4|5
1727172910000|2024-09-24 10:15:10|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1727172920000|2024-09-24 10:15:20|4231|4225|4230.9|4224.9|4231|4225|4230.9|4224.9|1
1727172930000|2024-09-24 10:15:30|4231|4225|4231.4|4225.4|4231.4|4225.4|4231|4225|1
1727172950000|2024-09-24 10:15:50|4231|4225|4231|4225|4231.4|4225.4|4230.9|4224.9|1
1727172960000|2024-09-24 10:16:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1727172970000|2024-09-24 10:16:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1727172980000|2024-09-24 10:16:20|4232|4226|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|0
1727172990000|2024-09-24 10:16:30|4232|4226|4231.9|4225.9|4232.4|4226.4|4231.4|4225.4|7
1727173000000|2024-09-24 10:16:40|4231.7|4225.7|4231.4|4225.4|4231.7|4225.7|4231.4|4225.4|1
1727173020000|2024-09-24 10:17:00|4231|4225|4231|4225|4231|4225|4230.9|4224.9|0
1727173030000|2024-09-24 10:17:10|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1727173050000|2024-09-24 10:17:30|4230.5|4224.5|4230.4|4224.4|4230.5|4224.5|4230.4|4224.4|6
1727173060000|2024-09-24 10:17:40|4230|4224|4230.4|4224.4|4230.4|4224.4|4230|4224|1
1727173070000|2024-09-24 10:17:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1727173080000|2024-09-24 10:18:00|4230.4|4224.4|4229|4223|4230.4|4224.4|4229|4223|15
1727173090000|2024-09-24 10:18:10|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1727173100000|2024-09-24 10:18:20|4230|4224|4230|4224|4230|4224|4230|4224|2
1727173110000|2024-09-24 10:18:30|4229.4|4223.4|4228.4|4222.4|4229.4|4223.4|4228|4222|14
1727173120000|2024-09-24 10:18:40|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|1
1727173140000|2024-09-24 10:19:00|||||||||1
1727173150000|2024-09-24 10:19:10|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|8
1727173160000|2024-09-24 10:19:20|4229|4223|4228.9|4222.9|4229|4223|4228.9|4222.9|0
1727173170000|2024-09-24 10:19:30|4229|4223|4228.5|4222.5|4229|4223|4228.5|4222.5|5
1727173180000|2024-09-24 10:19:40|4228.7|4222.7|4229.4|4223.4|4229.4|4223.4|4228.7|4222.7|11
1727173190000|2024-09-24 10:19:50|4229.5|4223.5|4230.4|4224.4|4230.4|4224.4|4229|4223|12
1727173200000|2024-09-24 10:20:00|||||||||3
1727173210000|2024-09-24 10:20:10|4230.5|4224.5|4231.9|4225.9|4231.9|4225.9|4230.5|4224.5|1
1727173220000|2024-09-24 10:20:20|4232.2|4226.2|4231.9|4225.9|4232.2|4226.2|4231.9|4225.9|1
1727173230000|2024-09-24 10:20:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|5
1727173240000|2024-09-24 10:20:40|4233|4227|4231.4|4225.4|4233|4227|4231.4|4225.4|3
1727173250000|2024-09-24 10:20:50|4231|4225|4231|4225|4231|4225|4231|4225|1
1727173270000|2024-09-24 10:21:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|2
1727173290000|2024-09-24 10:21:30|4231|4225|4231.4|4225.4|4231.4|4225.4|4231|4225|1
1727173300000|2024-09-24 10:21:40|4231|4225|4230.4|4224.4|4231|4225|4230.4|4224.4|34
1727173310000|2024-09-24 10:21:50|4230|4224|4229.9|4223.9|4230|4224|4229.4|4223.4|24
1727173330000|2024-09-24 10:22:10|4230|4224|4230|4224|4230|4224|4230|4224|10
1727173340000|2024-09-24 10:22:20|4229.9|4223.9|4231|4225|4231|4225|4229.9|4223.9|4
1727173350000|2024-09-24 10:22:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231|4225|0
1727173360000|2024-09-24 10:22:40|4231|4225|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1727173370000|2024-09-24 10:22:50|4231|4225|4231|4225|4231|4225|4231|4225|2
1727173380000|2024-09-24 10:23:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|1
1727173390000|2024-09-24 10:23:10|4231.7|4225.7|4231.9|4225.9|4231.9|4225.9|4231.7|4225.7|0
1727173400000|2024-09-24 10:23:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|2
1727173410000|2024-09-24 10:23:30|4230.4|4224.4|4230|4224|4230.4|4224.4|4230|4224|0
1727173420000|2024-09-24 10:23:40|4230.4|4224.4|4230.5|4224.5|4230.7|4224.7|4230.4|4224.4|15
1727173430000|2024-09-24 10:23:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1727173450000|2024-09-24 10:24:10|4231.4|4225.4|4232|4226|4232|4226|4231.4|4225.4|4
1727173460000|2024-09-24 10:24:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4
1727173500000|2024-09-24 10:25:00|4231|4225|4231|4225|4231|4225|4231|4225|2
1727173510000|2024-09-24 10:25:10|4230.4|4224.4|4230.9|4224.9|4231|4225|4230.4|4224.4|3
1727173520000|2024-09-24 10:25:20|4231|4225|4231|4225|4231|4225|4231|4225|0
1727173530000|2024-09-24 10:25:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1727173540000|2024-09-24 10:25:40|4230|4224|4230|4224|4230|4224|4230|4224|0
1727173570000|2024-09-24 10:26:10|4228|4222|4227.4|4221.4|4228.5|4222.5|4227.4|4221.4|27
1727173590000|2024-09-24 10:26:30|4227.2|4221.2|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|4
1727173600000|2024-09-24 10:26:40|4227.7|4221.7|4227.9|4221.9|4228.4|4222.4|4227.7|4221.7|15
1727173620000|2024-09-24 10:27:00|4227.7|4221.7|4227.4|4221.4|4227.7|4221.7|4226.9|4220.9|11
1727173630000|2024-09-24 10:27:10|4228|4222|4227.4|4221.4|4228|4222|4227.4|4221.4|0
1727173640000|2024-09-24 10:27:20|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|0
1727173650000|2024-09-24 10:27:30|4228|4222|4228|4222|4228|4222|4227.9|4221.9|0
1727173670000|2024-09-24 10:27:50|4229|4223|4229|4223|4229|4223|4229|4223|5
1727173680000|2024-09-24 10:28:00|4228.9|4222.9|4228|4222|4229|4223|4227.4|4221.4|2
1727173690000|2024-09-24 10:28:10|4227.7|4221.7|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|1
1727173700000|2024-09-24 10:28:20|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1727173710000|2024-09-24 10:28:30|4229|4223|4229.9|4223.9|4230|4224|4229|4223|7
1727173720000|2024-09-24 10:28:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|3
1727173730000|2024-09-24 10:28:50|4229|4223|4228.9|4222.9|4229|4223|4228.9|4222.9|0
1727173740000|2024-09-24 10:29:00|4228.4|4222.4|4228.4|4222.4|4229|4223|4228.4|4222.4|0
1727173770000|2024-09-24 10:29:30|4229|4223|4228.4|4222.4|4229|4223|4228.4|4222.4|5
1727173790000|2024-09-24 10:29:50|4228.7|4222.7|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|1
1727173800000|2024-09-24 10:30:00|4229|4223|4229|4223|4229|4223|4228.9|4222.9|1
1727173810000|2024-09-24 10:30:10|||||||||1
1727173820000|2024-09-24 10:30:20|4229.4|4223.4|4230.4|4224.4|4230.4|4224.4|4229.4|4223.4|2
1727173830000|2024-09-24 10:30:30|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1727173860000|2024-09-24 10:31:00|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1727173870000|2024-09-24 10:31:10|||||||||1
1727173880000|2024-09-24 10:31:20|4230|4224|4230.9|4224.9|4230.9|4224.9|4230|4224|7
1727173890000|2024-09-24 10:31:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1727173930000|2024-09-24 10:32:10|4230.5|4224.5|4231|4225|4231|4225|4230.5|4224.5|0
1727173940000|2024-09-24 10:32:20|4232|4226|4233|4227|4233|4227|4232|4226|9
1727173950000|2024-09-24 10:32:30|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|6
1727173960000|2024-09-24 10:32:40|4232|4226|4232.4|4226.4|4232.4|4226.4|4232|4226|0
1727174000000|2024-09-24 10:33:20|4232.7|4226.7|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|0
1727174030000|2024-09-24 10:33:50|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|7
1727174040000|2024-09-24 10:34:00|4232|4226|4231.9|4225.9|4232|4226|4231.4|4225.4|1
1727174050000|2024-09-24 10:34:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1727174060000|2024-09-24 10:34:20|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|1
1727174070000|2024-09-24 10:34:30|4231|4225|4230.9|4224.9|4231|4225|4230.9|4224.9|2
1727174080000|2024-09-24 10:34:40|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|226
1727174090000|2024-09-24 10:34:50|||||||||6
1727174100000|2024-09-24 10:35:00|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.4|4227.4|4
1727174130000|2024-09-24 10:35:30|4234.7|4228.7|4235.7|4229.7|4235.7|4229.7|4234.7|4228.7|3
1727174140000|2024-09-24 10:35:40|4235.6|4229.6|4234.7|4228.7|4235.7|4229.7|4234.7|4228.7|38
1727174150000|2024-09-24 10:35:50|||||||||1
1727174160000|2024-09-24 10:36:00|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1727174170000|2024-09-24 10:36:10|4235.7|4229.7|4235.2|4229.2|4235.7|4229.7|4235.2|4229.2|4
1727174180000|2024-09-24 10:36:20|4235.4|4229.4|4235.7|4229.7|4235.7|4229.7|4235.4|4229.4|0
1727174190000|2024-09-24 10:36:30|4235.6|4229.6|4234.7|4228.7|4235.6|4229.6|4234.7|4228.7|10
1727174200000|2024-09-24 10:36:40|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|2
1727174210000|2024-09-24 10:36:50|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|0
1727174230000|2024-09-24 10:37:10|4233.6|4227.6|4233.2|4227.2|4233.6|4227.6|4233.2|4227.2|3
1727174240000|2024-09-24 10:37:20|4233.1|4227.1|4232.7|4226.7|4233.1|4227.1|4232.7|4226.7|0
1727174260000|2024-09-24 10:37:40|4233.2|4227.2|4234.1|4228.1|4234.2|4228.2|4233.2|4227.2|2
1727174270000|2024-09-24 10:37:50|4234.2|4228.2|4234.1|4228.1|4234.2|4228.2|4234.1|4228.1|5
1727174280000|2024-09-24 10:38:00|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1727174290000|2024-09-24 10:38:10|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4231.7|4225.7|12
1727174300000|2024-09-24 10:38:20|4232.1|4226.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|0
1727174310000|2024-09-24 10:38:30|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1727174320000|2024-09-24 10:38:40|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|0
1727174390000|2024-09-24 10:39:50|4231.7|4225.7|4232.1|4226.1|4232.1|4226.1|4231.7|4225.7|1
1727174420000|2024-09-24 10:40:20|4232.6|4226.6|4232.7|4226.7|4232.7|4226.7|4232.6|4226.6|0
1727174440000|2024-09-24 10:40:40|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|4
1727174460000|2024-09-24 10:41:00|4232.7|4226.7|4232.6|4226.6|4232.7|4226.7|4232.6|4226.6|2
1727174470000|2024-09-24 10:41:10|4232.7|4226.7|4231.1|4225.1|4232.7|4226.7|4231.1|4225.1|4
1727174480000|2024-09-24 10:41:20|4230.7|4224.7|4231.1|4225.1|4231.1|4225.1|4230.7|4224.7|2
1727174490000|2024-09-24 10:41:30|4231.4|4225.4|4231.1|4225.1|4231.4|4225.4|4231.1|4225.1|0
1727174520000|2024-09-24 10:42:00|4230.2|4224.2|4232.1|4226.1|4232.1|4226.1|4230.1|4224.1|23
1727174550000|2024-09-24 10:42:30|4232.4|4226.4|4232.6|4226.6|4232.6|4226.6|4232.4|4226.4|0
1727174560000|2024-09-24 10:42:40|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|9
1727174570000|2024-09-24 10:42:50|4234.8|4228.8|4234.7|4228.7|4234.8|4228.8|4234.4|4228.4|38
1727174580000|2024-09-24 10:43:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|2
1727174590000|2024-09-24 10:43:10|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4
1727174610000|2024-09-24 10:43:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4
1727174620000|2024-09-24 10:43:40|4235.4|4229.4|4235.1|4229.1|4235.6|4229.6|4234.7|4228.7|3
1727174640000|2024-09-24 10:44:00|4234.7|4228.7|4235.1|4229.1|4235.1|4229.1|4234.7|4228.7|1
1727174650000|2024-09-24 10:44:10|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|0
1727174680000|2024-09-24 10:44:40|4236.2|4230.2|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1727174690000|2024-09-24 10:44:50|4237.3|4231.3|4237.7|4231.7|4237.7|4231.7|4237.3|4231.3|8
1727174700000|2024-09-24 10:45:00|4236.7|4230.7|4237.6|4231.6|4237.6|4231.6|4236.7|4230.7|3
1727174720000|2024-09-24 10:45:20|||||||||1
1727174730000|2024-09-24 10:45:30|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|2
1727174750000|2024-09-24 10:45:50|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|1
1727174760000|2024-09-24 10:46:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1727174790000|2024-09-24 10:46:30|4235.6|4229.6|4237.1|4231.1|4237.1|4231.1|4235.6|4229.6|1
1727174820000|2024-09-24 10:47:00|4236.7|4230.7|4236.1|4230.1|4236.7|4230.7|4236.1|4230.1|1
1727174830000|2024-09-24 10:47:10|4236.2|4230.2|4235.1|4229.1|4236.2|4230.2|4235.1|4229.1|4
1727174840000|2024-09-24 10:47:20|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1727174850000|2024-09-24 10:47:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727174860000|2024-09-24 10:47:40|4234.9|4228.9|4234.2|4228.2|4234.9|4228.9|4234.1|4228.1|1
1727174870000|2024-09-24 10:47:50|4233.7|4227.7|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|0
1727174880000|2024-09-24 10:48:00|||||||||3
1727174900000|2024-09-24 10:48:20|4233.6|4227.6|4233.7|4227.7|4233.7|4227.7|4233.6|4227.6|0
1727174910000|2024-09-24 10:48:30|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|2
1727174920000|2024-09-24 10:48:40|4233.7|4227.7|4233.1|4227.1|4233.7|4227.7|4233.1|4227.1|7
1727174930000|2024-09-24 10:48:50|||||||||7
1727174970000|2024-09-24 10:49:30|4232.7|4226.7|4233.1|4227.1|4233.1|4227.1|4232.7|4226.7|2
1727175030000|2024-09-24 10:50:30|4233.6|4227.6|4233.7|4227.7|4233.7|4227.7|4233.6|4227.6|0
1727175060000|2024-09-24 10:51:00|4234.4|4228.4|4234.7|4228.7|4234.7|4228.7|4234.4|4228.4|2
1727175080000|2024-09-24 10:51:20|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|3
1727175100000|2024-09-24 10:51:40|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|1
1727175110000|2024-09-24 10:51:50|4234.1|4228.1|4234.1|4228.1|4234.2|4228.2|4234.1|4228.1|4
1727175130000|2024-09-24 10:52:10|4233.7|4227.7|4233.2|4227.2|4233.7|4227.7|4233.2|4227.2|3
1727175140000|2024-09-24 10:52:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1727175150000|2024-09-24 10:52:30|4233.2|4227.2|4233.1|4227.1|4233.2|4227.2|4233.1|4227.1|0
1727175170000|2024-09-24 10:52:50|4232.7|4226.7|4233.1|4227.1|4233.1|4227.1|4232.7|4226.7|6
1727175190000|2024-09-24 10:53:10|4233.2|4227.2|4233.1|4227.1|4233.7|4227.7|4233.1|4227.1|1
1727175200000|2024-09-24 10:53:20|4233.2|4227.2|4233.1|4227.1|4233.2|4227.2|4233.1|4227.1|0
1727175210000|2024-09-24 10:53:30|4232.7|4226.7|4233.7|4227.7|4233.7|4227.7|4232.7|4226.7|57
1727175220000|2024-09-24 10:53:40|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4234.1|4228.1|2
1727175260000|2024-09-24 10:54:20|4235.1|4229.1|4235.7|4229.7|4235.7|4229.7|4235.1|4229.1|1
1727175270000|2024-09-24 10:54:30|4236.1|4230.1|4236.1|4230.1|4236.4|4230.4|4236.1|4230.1|2
1727175280000|2024-09-24 10:54:40|||||||||1
1727175290000|2024-09-24 10:54:50|||||||||2
1727175320000|2024-09-24 10:55:20|4235.7|4229.7|4236.1|4230.1|4236.1|4230.1|4235.7|4229.7|5
1727175350000|2024-09-24 10:55:50|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1727175360000|2024-09-24 10:56:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1727175400000|2024-09-24 10:56:40|4234.4|4228.4|4233.7|4227.7|4234.4|4228.4|4233.7|4227.7|2
1727175410000|2024-09-24 10:56:50|4234.1|4228.1|4234.2|4228.2|4234.2|4228.2|4234.1|4228.1|0
1727175420000|2024-09-24 10:57:00|4234.4|4228.4|4234.7|4228.7|4234.7|4228.7|4234.4|4228.4|0
1727175450000|2024-09-24 10:57:30|4235.1|4229.1|4234.9|4228.9|4236.1|4230.1|4234.9|4228.9|9
1727175460000|2024-09-24 10:57:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727175470000|2024-09-24 10:57:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|2
1727175480000|2024-09-24 10:58:00|4234.4|4228.4|4234.1|4228.1|4234.4|4228.4|4234.1|4228.1|2
1727175490000|2024-09-24 10:58:10|4234.2|4228.2|4235.1|4229.1|4235.1|4229.1|4234.2|4228.2|1
1727175500000|2024-09-24 10:58:20|4234.4|4228.4|4235.1|4229.1|4235.1|4229.1|4234.4|4228.4|5
1727175510000|2024-09-24 10:58:30|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1727175520000|2024-09-24 10:58:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727175530000|2024-09-24 10:58:50|4235.2|4229.2|4235.1|4229.1|4235.7|4229.7|4235.1|4229.1|1
1727175540000|2024-09-24 10:59:00|4234.7|4228.7|4235.1|4229.1|4235.1|4229.1|4234.7|4228.7|2
1727175550000|2024-09-24 10:59:10|4235.4|4229.4|4235.6|4229.6|4235.6|4229.6|4235.4|4229.4|0
1727175560000|2024-09-24 10:59:20|||||||||1
1727175570000|2024-09-24 10:59:30|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1727175580000|2024-09-24 10:59:40|4236.1|4230.1|4236.7|4230.7|4236.7|4230.7|4236.1|4230.1|0
1727175590000|2024-09-24 10:59:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1727175600000|2024-09-24 11:00:00|4236.7|4230.7|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|0
1727175610000|2024-09-24 11:00:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1727175620000|2024-09-24 11:00:20|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1727175630000|2024-09-24 11:00:30|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|1
1727175660000|2024-09-24 11:01:00|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.6|4231.6|3
1727175670000|2024-09-24 11:01:10|4238.6|4232.6|4239.7|4233.7|4239.7|4233.7|4238.6|4232.6|11
1727175710000|2024-09-24 11:01:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4
1727175720000|2024-09-24 11:02:00|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|2
1727175730000|2024-09-24 11:02:10|4239.2|4233.2|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|0
1727175740000|2024-09-24 11:02:20|||||||||1
1727175780000|2024-09-24 11:03:00|||||||||2
1727175790000|2024-09-24 11:03:10|4239.6|4233.6|4239.7|4233.7|4239.7|4233.7|4239.6|4233.6|0
1727175800000|2024-09-24 11:03:20|4239.6|4233.6|4239.7|4233.7|4239.7|4233.7|4239.6|4233.6|3
1727175810000|2024-09-24 11:03:30|4239.6|4233.6|4239.1|4233.1|4239.7|4233.7|4239.1|4233.1|7
1727175820000|2024-09-24 11:03:40|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1727175840000|2024-09-24 11:04:00|4238.6|4232.6|4238.1|4232.1|4238.7|4232.7|4237.7|4231.7|7
1727175850000|2024-09-24 11:04:10|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|1
1727175860000|2024-09-24 11:04:20|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1727175870000|2024-09-24 11:04:30|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|2
1727175880000|2024-09-24 11:04:40|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1727175890000|2024-09-24 11:04:50|4239.4|4233.4|4239.7|4233.7|4239.7|4233.7|4239.4|4233.4|20
1727175900000|2024-09-24 11:05:00|||||||||3
1727175910000|2024-09-24 11:05:10|||||||||2
1727175930000|2024-09-24 11:05:30|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1727175940000|2024-09-24 11:05:40|4239.7|4233.7|4239.6|4233.6|4239.7|4233.7|4239.6|4233.6|1
1727175950000|2024-09-24 11:05:50|||||||||1
1727175960000|2024-09-24 11:06:00|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|0
1727175970000|2024-09-24 11:06:10|4239.6|4233.6|4240.6|4234.6|4240.6|4234.6|4239.1|4233.1|10
1727175980000|2024-09-24 11:06:20|4240.2|4234.2|4240.1|4234.1|4240.2|4234.2|4240.1|4234.1|4
1727176040000|2024-09-24 11:07:20|4239.6|4233.6|4237.1|4231.1|4239.6|4233.6|4237.1|4231.1|10
1727176060000|2024-09-24 11:07:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|0
1727176080000|2024-09-24 11:08:00|4236.1|4230.1|4236.7|4230.7|4236.7|4230.7|4236.1|4230.1|0
1727176090000|2024-09-24 11:08:10|4236.6|4230.6|4236.7|4230.7|4236.7|4230.7|4236.6|4230.6|0
1727176100000|2024-09-24 11:08:20|4236.4|4230.4|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|0
1727176110000|2024-09-24 11:08:30|4234.4|4228.4|4233.6|4227.6|4234.4|4228.4|4233.6|4227.6|9
1727176130000|2024-09-24 11:08:50|4233.2|4227.2|4232.7|4226.7|4233.2|4227.2|4232.6|4226.6|14
1727176140000|2024-09-24 11:09:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|2
1727176150000|2024-09-24 11:09:10|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4234.1|4228.1|7
1727176170000|2024-09-24 11:09:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4
1727176180000|2024-09-24 11:09:40|4235.6|4229.6|4234.2|4228.2|4235.6|4229.6|4234.2|4228.2|2
1727176190000|2024-09-24 11:09:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|4
1727176200000|2024-09-24 11:10:00|||||||||2
1727176210000|2024-09-24 11:10:10|4233.7|4227.7|4233.1|4227.1|4233.7|4227.7|4233.1|4227.1|1
1727176220000|2024-09-24 11:10:20|||||||||2
1727176230000|2024-09-24 11:10:30|4232.7|4226.7|4232.6|4226.6|4232.7|4226.7|4232.6|4226.6|1
1727176240000|2024-09-24 11:10:40|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|4
1727176260000|2024-09-24 11:11:00|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|1
1727176270000|2024-09-24 11:11:10|4232.2|4226.2|4233.1|4227.1|4233.1|4227.1|4232.2|4226.2|1
1727176280000|2024-09-24 11:11:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|2
1727176290000|2024-09-24 11:11:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|2
1727176340000|2024-09-24 11:12:20|4233.6|4227.6|4233.7|4227.7|4233.7|4227.7|4233.6|4227.6|0
1727176360000|2024-09-24 11:12:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1727176390000|2024-09-24 11:13:10|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|9
1727176400000|2024-09-24 11:13:20|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.4|4227.4|1
1727176410000|2024-09-24 11:13:30|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|0
1727176430000|2024-09-24 11:13:50|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233|4227|7
1727176440000|2024-09-24 11:14:00|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|6
1727176450000|2024-09-24 11:14:10|||||||||1
1727176480000|2024-09-24 11:14:40|4234.1|4228.1|4235.4|4229.4|4235.4|4229.4|4234.1|4228.1|5
1727176490000|2024-09-24 11:14:50|4235.7|4229.7|4236.2|4230.2|4236.2|4230.2|4235.7|4229.7|1
1727176510000|2024-09-24 11:15:10|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|1
1727176530000|2024-09-24 11:15:30|4237.1|4231.1|4237.2|4231.2|4237.2|4231.2|4237.1|4231.1|0
1727176540000|2024-09-24 11:15:40|4237.4|4231.4|4237.2|4231.2|4237.4|4231.4|4237.2|4231.2|0
1727176550000|2024-09-24 11:15:50|4236.7|4230.7|4236.7|4230.7|4237.2|4231.2|4236.7|4230.7|4
1727176560000|2024-09-24 11:16:00|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|2
1727176570000|2024-09-24 11:16:10|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1727176580000|2024-09-24 11:16:20|4237.2|4231.2|4237.4|4231.4|4237.4|4231.4|4237.2|4231.2|0
1727176600000|2024-09-24 11:16:40|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1727176610000|2024-09-24 11:16:50|4237.6|4231.6|4236.7|4230.7|4237.6|4231.6|4236.7|4230.7|1
1727176620000|2024-09-24 11:17:00|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|5
1727176640000|2024-09-24 11:17:20|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1727176660000|2024-09-24 11:17:40|4236.2|4230.2|4236.4|4230.4|4236.7|4230.7|4236.2|4230.2|1
1727176670000|2024-09-24 11:17:50|4236.7|4230.7|4236.4|4230.4|4236.7|4230.7|4236.4|4230.4|0
1727176690000|2024-09-24 11:18:10|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1727176710000|2024-09-24 11:18:30|4235.7|4229.7|4236.2|4230.2|4236.2|4230.2|4235.7|4229.7|0
1727176720000|2024-09-24 11:18:40|4236.6|4230.6|4236.7|4230.7|4236.7|4230.7|4236.6|4230.6|0
1727176750000|2024-09-24 11:19:10|4236.6|4230.6|4236.4|4230.4|4236.6|4230.6|4236.4|4230.4|1
1727176760000|2024-09-24 11:19:20|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1727176770000|2024-09-24 11:19:30|4236.1|4230.1|4236.2|4230.2|4236.2|4230.2|4236.1|4230.1|0
1727176780000|2024-09-24 11:19:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1727176790000|2024-09-24 11:19:50|4236.7|4230.7|4237.4|4231.4|4237.4|4231.4|4236.7|4230.7|4
1727176810000|2024-09-24 11:20:10|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1727176820000|2024-09-24 11:20:20|4237.9|4231.9|4237.7|4231.7|4237.9|4231.9|4237.7|4231.7|5
1727176830000|2024-09-24 11:20:30|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.2|4231.2|2
1727176850000|2024-09-24 11:20:50|4237.2|4231.2|4237.4|4231.4|4237.4|4231.4|4237.2|4231.2|0
1727176860000|2024-09-24 11:21:00|4237.7|4231.7|4237.4|4231.4|4237.7|4231.7|4236.7|4230.7|3
1727176960000|2024-09-24 11:22:40|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|1
1727176970000|2024-09-24 11:22:50|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|6
1727176980000|2024-09-24 11:23:00|4236.4|4230.4|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1727176990000|2024-09-24 11:23:10|||||||||1
1727177020000|2024-09-24 11:23:40|4237.1|4231.1|4237.2|4231.2|4237.2|4231.2|4237.1|4231.1|2
1727177040000|2024-09-24 11:24:00|4237.1|4231.1|4236.7|4230.7|4237.1|4231.1|4236.7|4230.7|0
1727177070000|2024-09-24 11:24:30|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|3
1727177080000|2024-09-24 11:24:40|||||||||3
1727177090000|2024-09-24 11:24:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.7|4230.7|0
1727177110000|2024-09-24 11:25:10|4236.4|4230.4|4237.1|4231.1|4237.1|4231.1|4236.4|4230.4|0
1727177120000|2024-09-24 11:25:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1727177130000|2024-09-24 11:25:30|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1727177140000|2024-09-24 11:25:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1727177150000|2024-09-24 11:25:50|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1727177160000|2024-09-24 11:26:00|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1727177170000|2024-09-24 11:26:10|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|3
1727177190000|2024-09-24 11:26:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1727177200000|2024-09-24 11:26:40|||||||||1
1727177220000|2024-09-24 11:27:00|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|4
1727177240000|2024-09-24 11:27:20|4234.1|4228.1|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|4
1727177250000|2024-09-24 11:27:30|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1727177280000|2024-09-24 11:28:00|4234.1|4228.1|4234.1|4228.1|4234.2|4228.2|4233.7|4227.7|3
1727177290000|2024-09-24 11:28:10|4234.2|4228.2|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|2
1727177300000|2024-09-24 11:28:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1727177320000|2024-09-24 11:28:40|||||||||1
1727177370000|2024-09-24 11:29:30|4235.6|4229.6|4234.7|4228.7|4235.7|4229.7|4234.7|4228.7|5
1727177380000|2024-09-24 11:29:40|4234.4|4228.4|4234.2|4228.2|4234.7|4228.7|4234.2|4228.2|0
1727177390000|2024-09-24 11:29:50|4234.6|4228.6|4234.2|4228.2|4234.6|4228.6|4234.2|4228.2|0
1727177400000|2024-09-24 11:30:00|4234.6|4228.6|4234.7|4228.7|4234.7|4228.7|4234.6|4228.6|0
1727177410000|2024-09-24 11:30:10|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|1
1727177420000|2024-09-24 11:30:20|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4232.7|4226.7|6
1727177430000|2024-09-24 11:30:30|4234.1|4228.1|4234.7|4228.7|4234.7|4228.7|4234.1|4228.1|2
1727177440000|2024-09-24 11:30:40|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|1
1727177450000|2024-09-24 11:30:50|4234.1|4228.1|4233.2|4227.2|4234.1|4228.1|4233.2|4227.2|3
1727177460000|2024-09-24 11:31:00|4233.4|4227.4|4234.7|4228.7|4234.7|4228.7|4233.4|4227.4|2
1727177470000|2024-09-24 11:31:10|4235.6|4229.6|4235.1|4229.1|4235.6|4229.6|4234.7|4228.7|3
1727177510000|2024-09-24 11:31:50|4235.2|4229.2|4234.7|4228.7|4235.2|4229.2|4234.7|4228.7|1
1727177520000|2024-09-24 11:32:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1727177530000|2024-09-24 11:32:10|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|3
1727177560000|2024-09-24 11:32:40|4235.4|4229.4|4235.1|4229.1|4235.4|4229.4|4235.1|4229.1|2
1727177570000|2024-09-24 11:32:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|1
1727177580000|2024-09-24 11:33:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1727177590000|2024-09-24 11:33:10|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1727177600000|2024-09-24 11:33:20|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727177640000|2024-09-24 11:34:00|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|10
1727177650000|2024-09-24 11:34:10|4234.6|4228.6|4233.1|4227.1|4234.6|4228.6|4233.1|4227.1|1
1727177660000|2024-09-24 11:34:20|4233.2|4227.2|4233.1|4227.1|4233.2|4227.2|4233.1|4227.1|1
1727177670000|2024-09-24 11:34:30|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1727177680000|2024-09-24 11:34:40|4233.1|4227.1|4233.4|4227.4|4233.7|4227.7|4233.1|4227.1|0
1727177690000|2024-09-24 11:34:50|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|0
1727177700000|2024-09-24 11:35:00|||||||||1
1727177750000|2024-09-24 11:35:50|4233.1|4227.1|4234.1|4228.1|4234.7|4228.7|4233.1|4227.1|9
1727177760000|2024-09-24 11:36:00|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.4|4227.4|1
1727177770000|2024-09-24 11:36:10|4232.9|4226.9|4232.7|4226.7|4232.9|4226.9|4232.7|4226.7|4
1727177780000|2024-09-24 11:36:20|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|3
1727177790000|2024-09-24 11:36:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1727177800000|2024-09-24 11:36:40|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1727177810000|2024-09-24 11:36:50|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|0
1727177820000|2024-09-24 11:37:00|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4231.7|4225.7|32
1727177830000|2024-09-24 11:37:10|||||||||1
1727177840000|2024-09-24 11:37:20|4232.4|4226.4|4232.7|4226.7|4232.7|4226.7|4232.4|4226.4|0
1727177870000|2024-09-24 11:37:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1727177880000|2024-09-24 11:38:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|2
1727177900000|2024-09-24 11:38:20|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1727177920000|2024-09-24 11:38:40|4232.7|4226.7|4232.4|4226.4|4232.7|4226.7|4232.4|4226.4|0
1727177930000|2024-09-24 11:38:50|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.6|4225.6|0
1727177940000|2024-09-24 11:39:00|4232.1|4226.1|4231.7|4225.7|4232.2|4226.2|4231.7|4225.7|1
1727177960000|2024-09-24 11:39:20|||||||||1
1727177970000|2024-09-24 11:39:30|4231.6|4225.6|4229.7|4223.7|4231.6|4225.6|4229.7|4223.7|7
1727177980000|2024-09-24 11:39:40|4230.1|4224.1|4230.2|4224.2|4230.2|4224.2|4229.7|4223.7|2
1727177990000|2024-09-24 11:39:50|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4228.7|4222.7|11
1727178010000|2024-09-24 11:40:10|4229.2|4223.2|4229.4|4223.4|4229.4|4223.4|4229.2|4223.2|0
1727178020000|2024-09-24 11:40:20|4229.2|4223.2|4229.7|4223.7|4229.7|4223.7|4229.2|4223.2|0
1727178030000|2024-09-24 11:40:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1727178040000|2024-09-24 11:40:40|4228.9|4222.9|4230.1|4224.1|4230.1|4224.1|4228.9|4222.9|4
1727178060000|2024-09-24 11:41:00|4230.4|4224.4|4230.7|4224.7|4230.7|4224.7|4230.4|4224.4|0
1727178070000|2024-09-24 11:41:10|4230.6|4224.6|4230.2|4224.2|4230.6|4224.6|4230.2|4224.2|1
1727178080000|2024-09-24 11:41:20|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4229.7|4223.7|2
1727178090000|2024-09-24 11:41:30|4230.2|4224.2|4230.1|4224.1|4230.2|4224.2|4230.1|4224.1|0
1727178110000|2024-09-24 11:41:50|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1727178120000|2024-09-24 11:42:00|4230.6|4224.6|4230.7|4224.7|4230.7|4224.7|4230.6|4224.6|0
1727178130000|2024-09-24 11:42:10|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1727178140000|2024-09-24 11:42:20|4229.7|4223.7|4229.2|4223.2|4230.1|4224.1|4229.2|4223.2|1
1727178150000|2024-09-24 11:42:30|4229.7|4223.7|4229.1|4223.1|4229.7|4223.7|4229.1|4223.1|3
1727178160000|2024-09-24 11:42:40|4228.7|4222.7|4229.1|4223.1|4229.1|4223.1|4228.7|4222.7|0
1727178170000|2024-09-24 11:42:50|4228.7|4222.7|4228.2|4222.2|4228.7|4222.7|4228.2|4222.2|44
1727178200000|2024-09-24 11:43:20|4228.1|4222.1|4226.2|4220.2|4228.1|4222.1|4226.2|4220.2|51
1727178210000|2024-09-24 11:43:30|4226.6|4220.6|4226.7|4220.7|4226.7|4220.7|4226.6|4220.6|1
1727178220000|2024-09-24 11:43:40|4226.2|4220.2|4227.1|4221.1|4227.2|4221.2|4226.2|4220.2|4
1727178240000|2024-09-24 11:44:00|4227.4|4221.4|4227.1|4221.1|4227.4|4221.4|4227.1|4221.1|1
1727178260000|2024-09-24 11:44:20|4226.7|4220.7|4227.1|4221.1|4227.1|4221.1|4226.7|4220.7|0
1727178280000|2024-09-24 11:44:40|4227.7|4221.7|4228.1|4222.1|4228.1|4222.1|4227.7|4221.7|3
1727178290000|2024-09-24 11:44:50|4227.7|4221.7|4227.7|4221.7|4228.1|4222.1|4227.7|4221.7|2
1727178310000|2024-09-24 11:45:10|4227.6|4221.6|4227.4|4221.4|4227.7|4221.7|4227.1|4221.1|1
1727178320000|2024-09-24 11:45:20|4227.2|4221.2|4227.1|4221.1|4227.2|4221.2|4227.1|4221.1|0
1727178330000|2024-09-24 11:45:30|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1727178340000|2024-09-24 11:45:40|4227.1|4221.1|4228.7|4222.7|4228.7|4222.7|4226.6|4220.6|3
1727178350000|2024-09-24 11:45:50|||||||||1
1727178360000|2024-09-24 11:46:00|||||||||1
1727178370000|2024-09-24 11:46:10|4228.3|4222.3|4228.2|4222.2|4228.3|4222.3|4228.1|4222.1|5
1727178380000|2024-09-24 11:46:20|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|11
1727178400000|2024-09-24 11:46:40|4228.1|4222.1|4227.7|4221.7|4228.1|4222.1|4227.7|4221.7|2
1727178420000|2024-09-24 11:47:00|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|1
1727178470000|2024-09-24 11:47:50|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|1
1727178480000|2024-09-24 11:48:00|4228.7|4222.7|4229.1|4223.1|4229.1|4223.1|4228.7|4222.7|9
1727178590000|2024-09-24 11:49:50|4228.7|4222.7|4226.1|4220.1|4229.1|4223.1|4225.7|4219.7|6
1727178600000|2024-09-24 11:50:00|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1727178620000|2024-09-24 11:50:20|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|5
1727178630000|2024-09-24 11:50:30|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|2
1727178650000|2024-09-24 11:50:50|4226.1|4220.1|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|3
1727178660000|2024-09-24 11:51:00|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|2
1727178670000|2024-09-24 11:51:10|4225.9|4219.9|4225.7|4219.7|4225.9|4219.9|4225.6|4219.6|1
1727178690000|2024-09-24 11:51:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1727178700000|2024-09-24 11:51:40|4225.7|4219.7|4226.1|4220.1|4226.1|4220.1|4225.7|4219.7|4
1727178710000|2024-09-24 11:51:50|4225.1|4219.1|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|12
1727178740000|2024-09-24 11:52:20|4225.7|4219.7|4226.1|4220.1|4226.1|4220.1|4225.7|4219.7|1
1727178780000|2024-09-24 11:53:00|4225.7|4219.7|4226.1|4220.1|4226.1|4220.1|4225.7|4219.7|1
1727178800000|2024-09-24 11:53:20|||||||||1
1727178820000|2024-09-24 11:53:40|4224.7|4218.7|4224.6|4218.6|4224.7|4218.7|4224.6|4218.6|23
1727178830000|2024-09-24 11:53:50|4224.2|4218.2|4224.7|4218.7|4224.7|4218.7|4223.7|4217.7|7
1727178840000|2024-09-24 11:54:00|4225.1|4219.1|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|8
1727178850000|2024-09-24 11:54:10|4226.2|4220.2|4226.1|4220.1|4226.2|4220.2|4226.1|4220.1|0
1727178880000|2024-09-24 11:54:40|4225.7|4219.7|4226.1|4220.1|4226.1|4220.1|4224.9|4218.9|4
1727178890000|2024-09-24 11:54:50|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|7
1727178900000|2024-09-24 11:55:00|4227.1|4221.1|4227.1|4221.1|4227.6|4221.6|4226.7|4220.7|7
1727178920000|2024-09-24 11:55:20|4226.7|4220.7|4226.1|4220.1|4226.7|4220.7|4226.1|4220.1|1
1727178930000|2024-09-24 11:55:30|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1727178940000|2024-09-24 11:55:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1727178950000|2024-09-24 11:55:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1727178960000|2024-09-24 11:56:00|4227.4|4221.4|4227.1|4221.1|4227.4|4221.4|4227.1|4221.1|1
1727178970000|2024-09-24 11:56:10|4226.7|4220.7|4227.1|4221.1|4227.1|4221.1|4226.7|4220.7|1
1727178980000|2024-09-24 11:56:20|4227.4|4221.4|4227.6|4221.6|4227.6|4221.6|4227.4|4221.4|0
1727178990000|2024-09-24 11:56:30|4227.7|4221.7|4227.1|4221.1|4227.7|4221.7|4227.1|4221.1|3
1727179030000|2024-09-24 11:57:10|4227.2|4221.2|4227.1|4221.1|4227.2|4221.2|4227.1|4221.1|1
1727179060000|2024-09-24 11:57:40|4226.4|4220.4|4226.1|4220.1|4226.4|4220.4|4226.1|4220.1|6
1727179080000|2024-09-24 11:58:00|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|0
1727179090000|2024-09-24 11:58:10|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|2
1727179100000|2024-09-24 11:58:20|4225.7|4219.7|4225.7|4219.7|4226.1|4220.1|4225.7|4219.7|1
1727179110000|2024-09-24 11:58:30|4226.2|4220.2|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|3
1727179120000|2024-09-24 11:58:40|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|1
1727179130000|2024-09-24 11:58:50|4227.4|4221.4|4227.7|4221.7|4227.7|4221.7|4227.2|4221.2|0
1727179140000|2024-09-24 11:59:00|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4226.7|4220.7|5
1727179150000|2024-09-24 11:59:10|||||||||1
1727179170000|2024-09-24 11:59:30|4227.4|4221.4|4227.6|4221.6|4227.7|4221.7|4227.4|4221.4|0
1727179180000|2024-09-24 11:59:40|4227.7|4221.7|4227.6|4221.6|4227.7|4221.7|4227.6|4221.6|1
1727179190000|2024-09-24 11:59:50|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|0
1727179200000|2024-09-24 12:00:00|4228.7|4222.7|4229.1|4223.1|4229.1|4223.1|4228.7|4222.7|2
1727179220000|2024-09-24 12:00:20|4227.4|4221.4|4227.4|4221.4|4227.7|4221.7|4226.9|4220.9|3
1727179240000|2024-09-24 12:00:40|4227.2|4221.2|4227.1|4221.1|4227.2|4221.2|4227.1|4221.1|0
1727179260000|2024-09-24 12:01:00|4227.4|4221.4|4227.2|4221.2|4227.4|4221.4|4227.1|4221.1|1
1727179270000|2024-09-24 12:01:10|4229.1|4223.1|4231.6|4225.6|4231.7|4225.7|4229.1|4223.1|13
1727179280000|2024-09-24 12:01:20|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|2
1727179290000|2024-09-24 12:01:30|4230.4|4224.4|4229.7|4223.7|4230.4|4224.4|4229.7|4223.7|0
1727179300000|2024-09-24 12:01:40|4230.1|4224.1|4230.7|4224.7|4230.7|4224.7|4230.1|4224.1|0
1727179310000|2024-09-24 12:01:50|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|3
1727179320000|2024-09-24 12:02:00|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|2
1727179340000|2024-09-24 12:02:20|4230.6|4224.6|4230.6|4224.6|4230.7|4224.7|4230.6|4224.6|1
1727179350000|2024-09-24 12:02:30|4229.9|4223.9|4228.7|4222.7|4229.9|4223.9|4228.7|4222.7|3
1727179360000|2024-09-24 12:02:40|4228.6|4222.6|4227.4|4221.4|4228.7|4222.7|4227.4|4221.4|4
1727179370000|2024-09-24 12:02:50|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.1|4221.1|2
1727179380000|2024-09-24 12:03:00|4227.6|4221.6|4227.7|4221.7|4227.7|4221.7|4227.6|4221.6|0
1727179390000|2024-09-24 12:03:10|4228.1|4222.1|4228.6|4222.6|4228.6|4222.6|4228.1|4222.1|4
1727179400000|2024-09-24 12:03:20|4229.1|4223.1|4228.7|4222.7|4229.1|4223.1|4228.6|4222.6|2
1727179410000|2024-09-24 12:03:30|4229.1|4223.1|4229.2|4223.2|4229.7|4223.7|4228.7|4222.7|6
1727179420000|2024-09-24 12:03:40|4229.1|4223.1|4229.7|4223.7|4230.7|4224.7|4229.1|4223.1|5
1727179430000|2024-09-24 12:03:50|4229.4|4223.4|4230.6|4224.6|4230.7|4224.7|4229.1|4223.1|10
1727179440000|2024-09-24 12:04:00|4230.1|4224.1|4230.7|4224.7|4230.7|4224.7|4230.1|4224.1|4
1727179450000|2024-09-24 12:04:10|4231.1|4225.1|4230.7|4224.7|4231.1|4225.1|4230.7|4224.7|5
1727179460000|2024-09-24 12:04:20|4231.4|4225.4|4231.6|4225.6|4231.6|4225.6|4231.4|4225.4|1
1727179470000|2024-09-24 12:04:30|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4
1727179480000|2024-09-24 12:04:40|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1727179500000|2024-09-24 12:05:00|4231.2|4225.2|4231.1|4225.1|4231.2|4225.2|4231.1|4225.1|3
1727179530000|2024-09-24 12:05:30|||||||||1
1727179540000|2024-09-24 12:05:40|4230.1|4224.1|4230.7|4224.7|4230.7|4224.7|4230.1|4224.1|1
1727179550000|2024-09-24 12:05:50|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1727179560000|2024-09-24 12:06:00|4230.2|4224.2|4230.1|4224.1|4230.7|4224.7|4230.1|4224.1|0
1727179570000|2024-09-24 12:06:10|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1727179580000|2024-09-24 12:06:20|4229.6|4223.6|4228.7|4222.7|4229.6|4223.6|4228.7|4222.7|1
1727179590000|2024-09-24 12:06:30|4228.4|4222.4|4228.7|4222.7|4228.7|4222.7|4227.7|4221.7|2
1727179600000|2024-09-24 12:06:40|4228.2|4222.2|4229.7|4223.7|4229.7|4223.7|4228.2|4222.2|3
1727179620000|2024-09-24 12:07:00|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1727179630000|2024-09-24 12:07:10|4229.7|4223.7|4230.1|4224.1|4230.1|4224.1|4229.7|4223.7|9
1727179640000|2024-09-24 12:07:20|||||||||1
1727179650000|2024-09-24 12:07:30|||||||||1
1727179670000|2024-09-24 12:07:50|4229.9|4223.9|4230.1|4224.1|4230.1|4224.1|4229.6|4223.6|3
1727179680000|2024-09-24 12:08:00|4229.7|4223.7|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|5
1727179700000|2024-09-24 12:08:20|4229.1|4223.1|4229.6|4223.6|4230.1|4224.1|4229.1|4223.1|10
1727179710000|2024-09-24 12:08:30|4230.1|4224.1|4233.4|4227.4|4233.8|4227.8|4230.1|4224.1|72
1727179720000|2024-09-24 12:08:40|4233.6|4227.6|4234.3|4228.3|4234.3|4228.3|4233.6|4227.6|19
1727179730000|2024-09-24 12:08:50|||||||||73
1727179740000|2024-09-24 12:09:00|4235.8|4229.8|4233.1|4227.1|4235.8|4229.8|4233.1|4227.1|19
1727179750000|2024-09-24 12:09:10|4232.6|4226.6|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|1
1727179760000|2024-09-24 12:09:20|4232.7|4226.7|4232.6|4226.6|4232.7|4226.7|4232.6|4226.6|8
1727179770000|2024-09-24 12:09:30|4232.1|4226.1|4232.1|4226.1|4232.7|4226.7|4232.1|4226.1|2
1727179780000|2024-09-24 12:09:40|||||||||12
1727179800000|2024-09-24 12:10:00|4231.1|4225.1|4230.7|4224.7|4231.1|4225.1|4230.7|4224.7|1
1727179810000|2024-09-24 12:10:10|4231.1|4225.1|4231.1|4225.1|4231.2|4225.2|4231.1|4225.1|6
1727179820000|2024-09-24 12:10:20|4231.4|4225.4|4231.7|4225.7|4232.1|4226.1|4231.4|4225.4|1
1727179830000|2024-09-24 12:10:30|4234.8|4228.8|4234.1|4228.1|4234.8|4228.8|4234.1|4228.1|2
1727179840000|2024-09-24 12:10:40|4235.1|4229.1|4234.9|4228.9|4235.1|4229.1|4234.9|4228.9|3
1727179850000|2024-09-24 12:10:50|||||||||1
1727179860000|2024-09-24 12:11:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.9|4228.9|1
1727179870000|2024-09-24 12:11:10|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1727179900000|2024-09-24 12:11:40|4235.8|4229.8|4236.4|4230.4|4236.4|4230.4|4235.8|4229.8|0
1727179910000|2024-09-24 12:11:50|4235.8|4229.8|4237.1|4231.1|4237.1|4231.1|4235.8|4229.8|7
1727179920000|2024-09-24 12:12:00|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|0
1727179930000|2024-09-24 12:12:10|||||||||3
1727179940000|2024-09-24 12:12:20|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|2
1727179950000|2024-09-24 12:12:30|4236.8|4230.8|4235.9|4229.9|4237.1|4231.1|4235.9|4229.9|3
1727179960000|2024-09-24 12:12:40|4236.1|4230.1|4235.4|4229.4|4236.1|4230.1|4235.4|4229.4|0
1727179970000|2024-09-24 12:12:50|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.7|4227.7|3
1727179980000|2024-09-24 12:13:00|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1727179990000|2024-09-24 12:13:10|4235.1|4229.1|4234.9|4228.9|4235.1|4229.1|4234.9|4228.9|2
1727180000000|2024-09-24 12:13:20|4234.6|4228.6|4235.1|4229.1|4235.3|4229.3|4234.6|4228.6|2
1727180010000|2024-09-24 12:13:30|4233.1|4227.1|4232.9|4226.9|4233.1|4227.1|4232.9|4226.9|2
1727180020000|2024-09-24 12:13:40|4233.1|4227.1|4233.1|4227.1|4233.2|4227.2|4232.4|4226.4|2
1727180030000|2024-09-24 12:13:50|4232.9|4226.9|4233.8|4227.8|4233.9|4227.9|4232.1|4226.1|5
1727180040000|2024-09-24 12:14:00|4233.3|4227.3|4234.8|4228.8|4234.8|4228.8|4233.3|4227.3|3
1727180050000|2024-09-24 12:14:10|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|14
1727180060000|2024-09-24 12:14:20|4235.1|4229.1|4233.9|4227.9|4235.1|4229.1|4233.8|4227.8|4
1727180070000|2024-09-24 12:14:30|4234.4|4228.4|4233.4|4227.4|4235.4|4229.4|4232.9|4226.9|8
1727180080000|2024-09-24 12:14:40|4233.3|4227.3|4234.8|4228.8|4234.8|4228.8|4233.1|4227.1|37
1727180090000|2024-09-24 12:14:50|4234.4|4228.4|4234.8|4228.8|4235.3|4229.3|4234.4|4228.4|12
1727180100000|2024-09-24 12:15:00|4234.4|4228.4|4233.9|4227.9|4234.8|4228.8|4233.8|4227.8|5
1727180110000|2024-09-24 12:15:10|4233.8|4227.8|4234.8|4228.8|4234.8|4228.8|4233.4|4227.4|4
1727180120000|2024-09-24 12:15:20|4235.3|4229.3|4235.4|4229.4|4235.4|4229.4|4235.3|4229.3|4
1727180130000|2024-09-24 12:15:30|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.4|4229.4|1
1727180140000|2024-09-24 12:15:40|4235.4|4229.4|4234.4|4228.4|4235.4|4229.4|4234.4|4228.4|4
1727180150000|2024-09-24 12:15:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1727180160000|2024-09-24 12:16:00|4233.8|4227.8|4234.4|4228.4|4234.8|4228.8|4233.7|4227.7|2
1727180170000|2024-09-24 12:16:10|4234.3|4228.3|4235.4|4229.4|4235.4|4229.4|4234.3|4228.3|2
1727180190000|2024-09-24 12:16:30|4235.3|4229.3|4234.8|4228.8|4235.4|4229.4|4234.8|4228.8|4
1727180200000|2024-09-24 12:16:40|4233.8|4227.8|4233.8|4227.8|4233.9|4227.9|4232.9|4226.9|7
1727180210000|2024-09-24 12:16:50|4233.4|4227.4|4232.9|4226.9|4233.8|4227.8|4231.8|4225.8|0
1727180220000|2024-09-24 12:17:00|4233.4|4227.4|4232.8|4226.8|4233.4|4227.4|4232.8|4226.8|4
1727180230000|2024-09-24 12:17:10|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|4
1727180240000|2024-09-24 12:17:20|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1727180250000|2024-09-24 12:17:30|4232.9|4226.9|4232.8|4226.8|4232.9|4226.9|4232.8|4226.8|11
1727180260000|2024-09-24 12:17:40|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1727180280000|2024-09-24 12:18:00|4233.8|4227.8|4234.8|4228.8|4234.8|4228.8|4233.8|4227.8|1
1727180290000|2024-09-24 12:18:10|4235.4|4229.4|4235.3|4229.3|4235.4|4229.4|4235.3|4229.3|0
1727180300000|2024-09-24 12:18:20|4235.1|4229.1|4235.8|4229.8|4236.3|4230.3|4234.8|4228.8|8
1727180310000|2024-09-24 12:18:30|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1727180320000|2024-09-24 12:18:40|4235.8|4229.8|4235.4|4229.4|4235.8|4229.8|4234.9|4228.9|2
1727180330000|2024-09-24 12:18:50|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4235.3|4229.3|0
1727180340000|2024-09-24 12:19:00|4235.4|4229.4|4234.8|4228.8|4235.4|4229.4|4234.8|4228.8|1
1727180350000|2024-09-24 12:19:10|4235.1|4229.1|4234.8|4228.8|4235.4|4229.4|4234.8|4228.8|1
1727180370000|2024-09-24 12:19:30|4234.4|4228.4|4233.8|4227.8|4234.4|4228.4|4233.8|4227.8|2
1727180380000|2024-09-24 12:19:40|4234.4|4228.4|4234.8|4228.8|4234.8|4228.8|4234.4|4228.4|1
1727180390000|2024-09-24 12:19:50|4235.1|4229.1|4235.8|4229.8|4236.1|4230.1|4235.1|4229.1|3
1727180400000|2024-09-24 12:20:00|4236.4|4230.4|4235.8|4229.8|4236.8|4230.8|4235.8|4229.8|4
1727180410000|2024-09-24 12:20:10|4235.9|4229.9|4234.9|4228.9|4235.9|4229.9|4234.9|4228.9|2
1727180420000|2024-09-24 12:20:20|4235.3|4229.3|4235.1|4229.1|4235.4|4229.4|4235.1|4229.1|2
1727180430000|2024-09-24 12:20:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|1
1727180440000|2024-09-24 12:20:40|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|3
1727180450000|2024-09-24 12:20:50|4234.8|4228.8|4235.4|4229.4|4235.4|4229.4|4234.8|4228.8|3
1727180460000|2024-09-24 12:21:00|4236.3|4230.3|4236.8|4230.8|4236.8|4230.8|4235.8|4229.8|3
1727180470000|2024-09-24 12:21:10|4237.1|4231.1|4237.4|4231.4|4237.4|4231.4|4237.1|4231.1|0
1727180480000|2024-09-24 12:21:20|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1727180500000|2024-09-24 12:21:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|3
1727180510000|2024-09-24 12:21:50|4237.3|4231.3|4237.4|4231.4|4237.4|4231.4|4237.3|4231.3|1
1727180520000|2024-09-24 12:22:00|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4236.6|4230.6|6
1727180540000|2024-09-24 12:22:20|4238.1|4232.1|4238.8|4232.8|4238.8|4232.8|4238.1|4232.1|3
1727180550000|2024-09-24 12:22:30|4238.9|4232.9|4239.4|4233.4|4239.4|4233.4|4238.9|4232.9|1
1727180560000|2024-09-24 12:22:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|4
1727180570000|2024-09-24 12:22:50|4239.8|4233.8|4238.9|4232.9|4239.8|4233.8|4238.8|4232.8|12
1727180580000|2024-09-24 12:23:00|4238.8|4232.8|4237.8|4231.8|4238.9|4232.9|4237.8|4231.8|2
1727180590000|2024-09-24 12:23:10|4237.9|4231.9|4237.8|4231.8|4237.9|4231.9|4237.4|4231.4|0
1727180600000|2024-09-24 12:23:20|4237.9|4231.9|4239.1|4233.1|4239.1|4233.1|4237.9|4231.9|1
1727180610000|2024-09-24 12:23:30|4239.3|4233.3|4239.4|4233.4|4239.4|4233.4|4239.3|4233.3|0
1727180620000|2024-09-24 12:23:40|4239.6|4233.6|4239.8|4233.8|4240.4|4234.4|4239.6|4233.6|2
1727180630000|2024-09-24 12:23:50|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.8|4233.8|0
1727180640000|2024-09-24 12:24:00|4239.8|4233.8|4240.9|4234.9|4241.3|4235.3|4239.8|4233.8|4
1727180650000|2024-09-24 12:24:10|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1727180660000|2024-09-24 12:24:20|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|1
1727180670000|2024-09-24 12:24:30|4240.4|4234.4|4240.8|4234.8|4240.8|4234.8|4240.4|4234.4|0
1727180680000|2024-09-24 12:24:40|||||||||2
1727180690000|2024-09-24 12:24:50|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|2
1727180700000|2024-09-24 12:25:00|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|21
1727180710000|2024-09-24 12:25:10|4239.3|4233.3|4237.8|4231.8|4239.3|4233.3|4237.8|4231.8|3
1727180730000|2024-09-24 12:25:30|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1727180740000|2024-09-24 12:25:40|4236.4|4230.4|4235.4|4229.4|4236.4|4230.4|4235.4|4229.4|3
1727180750000|2024-09-24 12:25:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4
1727180760000|2024-09-24 12:26:00|4235.4|4229.4|4235.4|4229.4|4235.8|4229.8|4235.4|4229.4|6
1727180770000|2024-09-24 12:26:10|4235.3|4229.3|4235.4|4229.4|4236.4|4230.4|4235.3|4229.3|3
1727180780000|2024-09-24 12:26:20|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|126
1727180790000|2024-09-24 12:26:30|4237.8|4231.8|4236.8|4230.8|4237.8|4231.8|4236.8|4230.8|2
1727180800000|2024-09-24 12:26:40|4236.1|4230.1|4236.4|4230.4|4236.4|4230.4|4235.8|4229.8|0
1727180810000|2024-09-24 12:26:50|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|1
1727180820000|2024-09-24 12:27:00|4235.4|4229.4|4235.8|4229.8|4235.8|4229.8|4235.4|4229.4|1
1727180830000|2024-09-24 12:27:10|4235.4|4229.4|4235.8|4229.8|4236.4|4230.4|4235.4|4229.4|3
1727180850000|2024-09-24 12:27:30|4235.4|4229.4|4236.3|4230.3|4236.4|4230.4|4234.8|4228.8|9
1727180860000|2024-09-24 12:27:40|4235.8|4229.8|4236.4|4230.4|4236.8|4230.8|4235.8|4229.8|9
1727180870000|2024-09-24 12:27:50|4235.8|4229.8|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|1
1727180880000|2024-09-24 12:28:00|4236.1|4230.1|4236.4|4230.4|4236.4|4230.4|4235.8|4229.8|0
1727180890000|2024-09-24 12:28:10|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|45
1727180910000|2024-09-24 12:28:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1727180920000|2024-09-24 12:28:40|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|15
1727180930000|2024-09-24 12:28:50|||||||||2
1727180940000|2024-09-24 12:29:00|||||||||14
1727180950000|2024-09-24 12:29:10|||||||||4
1727180960000|2024-09-24 12:29:20|||||||||6
1727180970000|2024-09-24 12:29:30|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|2
1727180980000|2024-09-24 12:29:40|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|4
1727180990000|2024-09-24 12:29:50|||||||||10
1727181000000|2024-09-24 12:30:00|4236.8|4230.8|4238.3|4232.3|4238.3|4232.3|4236.8|4230.8|7
1727181010000|2024-09-24 12:30:10|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1727181020000|2024-09-24 12:30:20|4238.3|4232.3|4238.8|4232.8|4239.3|4233.3|4238.3|4232.3|5
1727181040000|2024-09-24 12:30:40|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|4
1727181050000|2024-09-24 12:30:50|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|2
1727181060000|2024-09-24 12:31:00|4240.3|4234.3|4239.4|4233.4|4240.3|4234.3|4239.4|4233.4|3
1727181070000|2024-09-24 12:31:10|4239.8|4233.8|4239.4|4233.4|4239.8|4233.8|4239.4|4233.4|0
1727181080000|2024-09-24 12:31:20|4239.8|4233.8|4240.3|4234.3|4240.4|4234.4|4239.8|4233.8|1
1727181090000|2024-09-24 12:31:30|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|6
1727181100000|2024-09-24 12:31:40|4238.8|4232.8|4238.8|4232.8|4239.4|4233.4|4238.8|4232.8|1
1727181110000|2024-09-24 12:31:50|4238.4|4232.4|4238.3|4232.3|4238.6|4232.6|4238.3|4232.3|3
1727181120000|2024-09-24 12:32:00|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.3|4232.3|1
1727181130000|2024-09-24 12:32:10|4238.8|4232.8|4238.3|4232.3|4238.8|4232.8|4238.3|4232.3|36
1727181140000|2024-09-24 12:32:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.3|4232.3|2
1727181150000|2024-09-24 12:32:30|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|6
1727181160000|2024-09-24 12:32:40|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4
1727181170000|2024-09-24 12:32:50|4237.4|4231.4|4237.7|4231.7|4237.7|4231.7|4237.4|4231.4|0
1727181180000|2024-09-24 12:33:00|4238.1|4232.1|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|2
1727181190000|2024-09-24 12:33:10|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1727181200000|2024-09-24 12:33:20|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1727181210000|2024-09-24 12:33:30|4236.7|4230.7|4234.4|4228.4|4236.7|4230.7|4233.7|4227.7|24
1727181220000|2024-09-24 12:33:40|4234.2|4228.2|4234.2|4228.2|4235.6|4229.6|4234.2|4228.2|8
1727181230000|2024-09-24 12:33:50|4234.6|4228.6|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|4
1727181240000|2024-09-24 12:34:00|4234.2|4228.2|4235.6|4229.6|4235.6|4229.6|4234.2|4228.2|11
1727181250000|2024-09-24 12:34:10|4235.2|4229.2|4235.6|4229.6|4235.6|4229.6|4235.2|4229.2|2
1727181260000|2024-09-24 12:34:20|4235.2|4229.2|4236.4|4230.4|4236.7|4230.7|4235.2|4229.2|4
1727181270000|2024-09-24 12:34:30|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1727181280000|2024-09-24 12:34:40|4236.7|4230.7|4236.7|4230.7|4237.1|4231.1|4236.7|4230.7|4
1727181290000|2024-09-24 12:34:50|4236.4|4230.4|4236.7|4230.7|4236.7|4230.7|4236.4|4230.4|0
1727181300000|2024-09-24 12:35:00|4236.4|4230.4|4235.7|4229.7|4236.7|4230.7|4235.7|4229.7|9
1727181320000|2024-09-24 12:35:20|4235.9|4229.9|4235.7|4229.7|4235.9|4229.9|4235.7|4229.7|1
1727181330000|2024-09-24 12:35:30|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1727181340000|2024-09-24 12:35:40|4235.7|4229.7|4235.9|4229.9|4235.9|4229.9|4235.7|4229.7|0
1727181350000|2024-09-24 12:35:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.2|4230.2|0
1727181360000|2024-09-24 12:36:00|4236.7|4230.7|4238.2|4232.2|4238.4|4232.4|4236.7|4230.7|14
1727181370000|2024-09-24 12:36:10|4237.7|4231.7|4238.2|4232.2|4238.2|4232.2|4237.7|4231.7|4
1727181380000|2024-09-24 12:36:20|4236.7|4230.7|4236.4|4230.4|4236.7|4230.7|4236.4|4230.4|6
1727181390000|2024-09-24 12:36:30|4236.7|4230.7|4236.2|4230.2|4236.7|4230.7|4236.2|4230.2|2
1727181400000|2024-09-24 12:36:40|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|2
1727181410000|2024-09-24 12:36:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1727181420000|2024-09-24 12:37:00|4235.2|4229.2|4236.6|4230.6|4236.6|4230.6|4235.2|4229.2|4
1727181430000|2024-09-24 12:37:10|4236.2|4230.2|4236.6|4230.6|4236.6|4230.6|4236.2|4230.2|2
1727181440000|2024-09-24 12:37:20|4236.7|4230.7|4237.2|4231.2|4237.2|4231.2|4236.7|4230.7|1
1727181450000|2024-09-24 12:37:30|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4
1727181460000|2024-09-24 12:37:40|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|0
1727181470000|2024-09-24 12:37:50|4237.1|4231.1|4235.7|4229.7|4237.1|4231.1|4235.7|4229.7|2
1727181480000|2024-09-24 12:38:00|4236.1|4230.1|4235.2|4229.2|4236.2|4230.2|4235.2|4229.2|12
1727181490000|2024-09-24 12:38:10|4234.2|4228.2|4231.2|4225.2|4234.2|4228.2|4229.7|4223.7|66
1727181500000|2024-09-24 12:38:20|4231.6|4225.6|4230.6|4224.6|4232.2|4226.2|4230.2|4224.2|16
1727181510000|2024-09-24 12:38:30|4230.7|4224.7|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|10
1727181520000|2024-09-24 12:38:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|10
1727181530000|2024-09-24 12:38:50|4232.2|4226.2|4232.7|4226.7|4233.7|4227.7|4232.2|4226.2|13
1727181540000|2024-09-24 12:39:00|4232.2|4226.2|4230.7|4224.7|4232.2|4226.2|4230.7|4224.7|32
1727181550000|2024-09-24 12:39:10|4230.2|4224.2|4231.7|4225.7|4231.7|4225.7|4230.2|4224.2|5
1727181560000|2024-09-24 12:39:20|4232.1|4226.1|4231.2|4225.2|4232.1|4226.1|4231.2|4225.2|2
1727181570000|2024-09-24 12:39:30|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|54
1727181580000|2024-09-24 12:39:40|4230.7|4224.7|4230.7|4224.7|4231.2|4225.2|4230.7|4224.7|2
1727181590000|2024-09-24 12:39:50|4230.2|4224.2|4231.2|4225.2|4231.2|4225.2|4229.7|4223.7|4
1727181600000|2024-09-24 12:40:00|4231.7|4225.7|4232.4|4226.4|4232.4|4226.4|4230.7|4224.7|8
1727181610000|2024-09-24 12:40:10|4231.9|4225.9|4231.2|4225.2|4232.4|4226.4|4231.2|4225.2|8
1727181620000|2024-09-24 12:40:20|4230.9|4224.9|4236.7|4230.7|4237.7|4231.7|4230.9|4224.9|79
1727181630000|2024-09-24 12:40:30|4236.9|4230.9|4239.2|4233.2|4239.2|4233.2|4236.4|4230.4|15
1727181640000|2024-09-24 12:40:40|4239.6|4233.6|4238.7|4232.7|4239.7|4233.7|4238.7|4232.7|38
1727181650000|2024-09-24 12:40:50|4238.4|4232.4|4238.7|4232.7|4239.2|4233.2|4237.2|4231.2|18
1727181660000|2024-09-24 12:41:00|4239.1|4233.1|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|1
1727181670000|2024-09-24 12:41:10|4240.2|4234.2|4237.7|4231.7|4240.2|4234.2|4237.7|4231.7|31
1727181680000|2024-09-24 12:41:20|4237.4|4231.4|4237.1|4231.1|4237.4|4231.4|4236.4|4230.4|1
1727181690000|2024-09-24 12:41:30|4236.7|4230.7|4237.7|4231.7|4237.7|4231.7|4236.7|4230.7|0
1727181700000|2024-09-24 12:41:40|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1727181710000|2024-09-24 12:41:50|4238.4|4232.4|4238.7|4232.7|4238.7|4232.7|4238.4|4232.4|1
1727181720000|2024-09-24 12:42:00|4238.4|4232.4|4238.7|4232.7|4240.7|4234.7|4237.7|4231.7|14
1727181730000|2024-09-24 12:42:10|4238.2|4232.2|4238.7|4232.7|4238.7|4232.7|4237.7|4231.7|2
1727181740000|2024-09-24 12:42:20|4238.2|4232.2|4238.7|4232.7|4239.7|4233.7|4238.2|4232.2|2
1727181760000|2024-09-24 12:42:40|4238.4|4232.4|4238.7|4232.7|4239.7|4233.7|4238.2|4232.2|3
1727181770000|2024-09-24 12:42:50|4239.1|4233.1|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|1
1727181780000|2024-09-24 12:43:00|4239.4|4233.4|4239.2|4233.2|4239.7|4233.7|4238.7|4232.7|1
1727181790000|2024-09-24 12:43:10|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|1
1727181800000|2024-09-24 12:43:20|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|2
1727181810000|2024-09-24 12:43:30|4241.6|4235.6|4241.7|4235.7|4242.2|4236.2|4241.4|4235.4|9
1727181820000|2024-09-24 12:43:40|4242.2|4236.2|4239.9|4233.9|4242.7|4236.7|4239.7|4233.7|15
1727181830000|2024-09-24 12:43:50|4240.1|4234.1|4240.4|4234.4|4240.4|4234.4|4240.1|4234.1|7
1727181840000|2024-09-24 12:44:00|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.7|4233.7|0
1727181850000|2024-09-24 12:44:10|4240.4|4234.4|4241.9|4235.9|4242.1|4236.1|4240.4|4234.4|12
1727181860000|2024-09-24 12:44:20|4242.2|4236.2|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1727181870000|2024-09-24 12:44:30|4241.7|4235.7|4242.4|4236.4|4243.1|4237.1|4241.7|4235.7|3
1727181880000|2024-09-24 12:44:40|4242.9|4236.9|4243.9|4237.9|4244.2|4238.2|4242.7|4236.7|15
1727181890000|2024-09-24 12:44:50|4244.2|4238.2|4244.7|4238.7|4244.7|4238.7|4243.4|4237.4|6
1727184600000|2024-09-24 13:30:00|4246.4|4240.4|4263.4|4257.4|4263.6|4257.6|4246.4|4240.4|843
1727184610000|2024-09-24 13:30:10|4262.1|4256.1|4256.1|4250.1|4262.6|4256.6|4254.1|4248.1|183
1727184620000|2024-09-24 13:30:20|4256.4|4250.4|4252.1|4246.1|4257.4|4251.4|4252.1|4246.1|87
1727184630000|2024-09-24 13:30:30|4253.6|4247.6|4252.4|4246.4|4256.6|4250.6|4251.6|4245.6|118
1727184640000|2024-09-24 13:30:40|4253.1|4247.1|4260.7|4254.7|4260.7|4254.7|4252.9|4246.9|31
1727184650000|2024-09-24 13:30:50|4261.1|4255.1|4262.4|4256.4|4265.1|4259.1|4260.4|4254.4|61
1727184660000|2024-09-24 13:31:00|4262.1|4256.1|4262.1|4256.1|4264.1|4258.1|4259.9|4253.9|140
1727184670000|2024-09-24 13:31:10|4261.8|4255.8|4267.8|4261.8|4267.8|4261.8|4261.1|4255.1|336
1727184680000|2024-09-24 13:31:20|4267.4|4261.4|4264.9|4258.9|4267.8|4261.8|4264.4|4258.4|132
1727184690000|2024-09-24 13:31:30|4265.4|4259.4|4265.3|4259.3|4267.1|4261.1|4264.8|4258.8|67
1727184700000|2024-09-24 13:31:40|4265.6|4259.6|4263.8|4257.8|4267.1|4261.1|4262.8|4256.8|77
1727184710000|2024-09-24 13:31:50|4264.1|4258.1|4267.6|4261.6|4267.8|4261.8|4263.8|4257.8|57
1727184720000|2024-09-24 13:32:00|4266.9|4260.9|4271.8|4265.8|4272.1|4266.1|4266.6|4260.6|97
1727184730000|2024-09-24 13:32:10|4272.8|4266.8|4269.8|4263.8|4272.8|4266.8|4269.1|4263.1|51
1727184740000|2024-09-24 13:32:20|4270.6|4264.6|4271.8|4265.8|4276.1|4270.1|4269.1|4263.1|206
1727184750000|2024-09-24 13:32:30|4272.1|4266.1|4269.6|4263.6|4272.3|4266.3|4268.6|4262.6|62
1727184760000|2024-09-24 13:32:40|4269.8|4263.8|4269.6|4263.6|4269.8|4263.8|4266.6|4260.6|49
1727184770000|2024-09-24 13:32:50|4269.8|4263.8|4269.1|4263.1|4269.8|4263.8|4268.6|4262.6|75
1727184780000|2024-09-24 13:33:00|4269.6|4263.6|4267.3|4261.3|4269.6|4263.6|4266.6|4260.6|37
1727184790000|2024-09-24 13:33:10|4268.1|4262.1|4267.8|4261.8|4268.8|4262.8|4266.6|4260.6|65
1727184800000|2024-09-24 13:33:20|4267.9|4261.9|4269.1|4263.1|4269.9|4263.9|4267.9|4261.9|88
1727184810000|2024-09-24 13:33:30|4269.2|4263.2|4267.1|4261.1|4270.1|4264.1|4266.9|4260.9|41
1727184820000|2024-09-24 13:33:40|4267.8|4261.8|4265.6|4259.6|4268.1|4262.1|4264.1|4258.1|63
1727184830000|2024-09-24 13:33:50|4266.1|4260.1|4265.1|4259.1|4266.1|4260.1|4263.9|4257.9|52
1727184840000|2024-09-24 13:34:00|4264.1|4258.1|4263.2|4257.2|4264.1|4258.1|4262.2|4256.2|65
1727184850000|2024-09-24 13:34:10|4265.9|4259.9|4266.2|4260.2|4267.2|4261.2|4264.1|4258.1|109
1727184860000|2024-09-24 13:34:20|4266.1|4260.1|4265.4|4259.4|4266.6|4260.6|4264.6|4258.6|67
1727184870000|2024-09-24 13:34:30|4265.1|4259.1|4266.1|4260.1|4266.9|4260.9|4265.1|4259.1|54
1727184880000|2024-09-24 13:34:40|4266.2|4260.2|4270.1|4264.1|4270.1|4264.1|4266.2|4260.2|25
1727184890000|2024-09-24 13:34:50|4269.9|4263.9|4274.4|4268.4|4274.4|4268.4|4269.9|4263.9|100
1727184900000|2024-09-24 13:35:00|4273.9|4267.9|4271.9|4265.9|4273.9|4267.9|4271.4|4265.4|54
1727184910000|2024-09-24 13:35:10|4271.4|4265.4|4272.9|4266.9|4272.9|4266.9|4270.9|4264.9|21
1727184920000|2024-09-24 13:35:20|4272.1|4266.1|4272.9|4266.9|4272.9|4266.9|4269.6|4263.6|38
1727184930000|2024-09-24 13:35:30|4276.9|4270.9|4280.1|4274.1|4280.4|4274.4|4275.4|4269.4|200
1727184940000|2024-09-24 13:35:40|4280.9|4274.9|4283.6|4277.6|4283.9|4277.9|4280.9|4274.9|52
1727184950000|2024-09-24 13:35:50|4282.6|4276.6|4282.8|4276.8|4284.6|4278.6|4282.6|4276.6|120
1727184960000|2024-09-24 13:36:00|4282.1|4276.1|4275.3|4269.3|4282.8|4276.8|4275.3|4269.3|112
1727184970000|2024-09-24 13:36:10|4275.1|4269.1|4275.8|4269.8|4275.8|4269.8|4273.8|4267.8|30
1727184980000|2024-09-24 13:36:20|4276.6|4270.6|4278.8|4272.8|4278.8|4272.8|4275.8|4269.8|22
1727184990000|2024-09-24 13:36:30|4279.5|4273.5|4279.8|4273.8|4279.8|4273.8|4278.8|4272.8|13
1727185000000|2024-09-24 13:36:40|4280.6|4274.6|4280.6|4274.6|4281.8|4275.8|4280.6|4274.6|22
1727185010000|2024-09-24 13:36:50|4280.8|4274.8|4280.8|4274.8|4282.5|4276.5|4280.6|4274.6|35
1727185020000|2024-09-24 13:37:00|4280.6|4274.6|4282.3|4276.3|4282.8|4276.8|4280.6|4274.6|152
1727185030000|2024-09-24 13:37:10|4282.6|4276.6|4282.6|4276.6|4283.6|4277.6|4282.6|4276.6|20
1727185040000|2024-09-24 13:37:20|4281.9|4275.9|4282.6|4276.6|4282.8|4276.8|4281.8|4275.8|43
1727185050000|2024-09-24 13:37:30|4282.8|4276.8|4283.8|4277.8|4283.8|4277.8|4282.6|4276.6|23
1727185060000|2024-09-24 13:37:40|4283.6|4277.6|4286.6|4280.6|4286.8|4280.8|4283.6|4277.6|22
1727185070000|2024-09-24 13:37:50|4285.9|4279.9|4287.6|4281.6|4287.6|4281.6|4285.6|4279.6|26
1727185080000|2024-09-24 13:38:00|4288|4282|4288.6|4282.6|4289.6|4283.6|4287.8|4281.8|57
1727185090000|2024-09-24 13:38:10|4287.8|4281.8|4289.8|4283.8|4289.8|4283.8|4287.6|4281.6|143
1727185100000|2024-09-24 13:38:20|4290.1|4284.1|4289.8|4283.8|4290.8|4284.8|4288.8|4282.8|120
1727185110000|2024-09-24 13:38:30|4289.6|4283.6|4289.8|4283.8|4289.9|4283.9|4287.6|4281.6|42
1727185120000|2024-09-24 13:38:40|4290.3|4284.3|4290.3|4284.3|4290.9|4284.9|4289.8|4283.8|25
1727185130000|2024-09-24 13:38:50|4290.6|4284.6|4292.6|4286.6|4292.6|4286.6|4289.8|4283.8|22
1727185140000|2024-09-24 13:39:00|4291.8|4285.8|4293.6|4287.6|4293.6|4287.6|4290.6|4284.6|75
1727185150000|2024-09-24 13:39:10|4293.3|4287.3|4291.3|4285.3|4293.3|4287.3|4290.9|4284.9|38
1727185160000|2024-09-24 13:39:20|4290.9|4284.9|4292.6|4286.6|4293.3|4287.3|4290.8|4284.8|123
1727185170000|2024-09-24 13:39:30|4291.8|4285.8|4288.6|4282.6|4291.8|4285.8|4288.3|4282.3|77
1727185180000|2024-09-24 13:39:40|4288.5|4282.5|4288.8|4282.8|4288.8|4282.8|4286.8|4280.8|42
1727185190000|2024-09-24 13:39:50|4288.6|4282.6|4286.3|4280.3|4288.6|4282.6|4283.8|4277.8|122
1727185200000|2024-09-24 13:40:00|4286.1|4280.1|4285.8|4279.8|4288.9|4282.9|4285.8|4279.8|259
1727185210000|2024-09-24 13:40:10|4285.6|4279.6|4287.8|4281.8|4287.8|4281.8|4285.6|4279.6|19
1727185220000|2024-09-24 13:40:20|4288.1|4282.1|4287.8|4281.8|4288.8|4282.8|4286.8|4280.8|25
1727185230000|2024-09-24 13:40:30|4287.3|4281.3|4288.8|4282.8|4288.8|4282.8|4286.1|4280.1|29
1727185240000|2024-09-24 13:40:40|4288.9|4282.9|4288.8|4282.8|4288.9|4282.9|4288.6|4282.6|22
1727185250000|2024-09-24 13:40:50|4289.5|4283.5|4290.8|4284.8|4291.8|4285.8|4289.5|4283.5|39
1727185260000|2024-09-24 13:41:00|4290.6|4284.6|4290.8|4284.8|4291.8|4285.8|4290.6|4284.6|26
1727185270000|2024-09-24 13:41:10|4290.9|4284.9|4293.8|4287.8|4293.8|4287.8|4290.9|4284.9|106
1727185280000|2024-09-24 13:41:20|4293.9|4287.9|4293.8|4287.8|4293.9|4287.9|4293.8|4287.8|23
1727185290000|2024-09-24 13:41:30|4293.9|4287.9|4291.6|4285.6|4293.9|4287.9|4291.6|4285.6|132
1727185300000|2024-09-24 13:41:40|4290.6|4284.6|4291.8|4285.8|4293.6|4287.6|4290.6|4284.6|37
1727185310000|2024-09-24 13:41:50|4291.9|4285.9|4289.6|4283.6|4292.8|4286.8|4288.9|4282.9|62
1727185320000|2024-09-24 13:42:00|4289.8|4283.8|4289.6|4283.6|4290.6|4284.6|4287.3|4281.3|39
1727185330000|2024-09-24 13:42:10|4289.8|4283.8|4287.9|4281.9|4290.6|4284.6|4287.9|4281.9|22
1727185340000|2024-09-24 13:42:20|4288.3|4282.3|4289.4|4283.4|4289.4|4283.4|4287.3|4281.3|132
1727185350000|2024-09-24 13:42:30|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|14
1727185360000|2024-09-24 13:42:40|4289.3|4283.3|4290.6|4284.6|4290.6|4284.6|4289.3|4283.3|6
1727185370000|2024-09-24 13:42:50|4291|4285|4290.6|4284.6|4291.8|4285.8|4289.1|4283.1|57
1727185380000|2024-09-24 13:43:00|4290.3|4284.3|4292.8|4286.8|4292.8|4286.8|4290.3|4284.3|27
1727185390000|2024-09-24 13:43:10|4292.6|4286.6|4293.6|4287.6|4293.6|4287.6|4292.6|4286.6|24
1727185400000|2024-09-24 13:43:20|4293.1|4287.1|4298.3|4292.3|4299.6|4293.6|4292.8|4286.8|68
1727185410000|2024-09-24 13:43:30|4298.1|4292.1|4299.1|4293.1|4299.6|4293.6|4298.1|4292.1|53
1727185420000|2024-09-24 13:43:40|4299.6|4293.6|4297.6|4291.6|4299.6|4293.6|4297.6|4291.6|14
1727185430000|2024-09-24 13:43:50|4297.8|4291.8|4298.6|4292.6|4299.1|4293.1|4297.6|4291.6|90
1727185440000|2024-09-24 13:44:00|4297.9|4291.9|4292.8|4286.8|4298.6|4292.6|4292.6|4286.6|49
1727185450000|2024-09-24 13:44:10|4293.1|4287.1|4291.8|4285.8|4293.6|4287.6|4291.6|4285.6|26
1727185460000|2024-09-24 13:44:20|4291.6|4285.6|4289.8|4283.8|4292.6|4286.6|4289.8|4283.8|50
1727185470000|2024-09-24 13:44:30|4289.6|4283.6|4290.8|4284.8|4290.8|4284.8|4288.9|4282.9|29
1727185480000|2024-09-24 13:44:40|4291.1|4285.1|4291.1|4285.1|4292.1|4286.1|4289.8|4283.8|23
1727185490000|2024-09-24 13:44:50|4290.6|4284.6|4295.1|4289.1|4295.8|4289.8|4290.6|4284.6|51
1727185500000|2024-09-24 13:45:00|4294.8|4288.8|4298.8|4292.8|4298.8|4292.8|4294.6|4288.6|34
1727185510000|2024-09-24 13:45:10|4298.6|4292.6|4299.8|4293.8|4300.8|4294.8|4298.6|4292.6|359
1727185520000|2024-09-24 13:45:20|4300.5|4294.5|4300.6|4294.6|4300.6|4294.6|4297.5|4291.5|47
1727185530000|2024-09-24 13:45:30|4300.5|4294.5|4300.6|4294.6|4300.6|4294.6|4298.8|4292.8|95
1727185540000|2024-09-24 13:45:40|4300.5|4294.5|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|56
1727185550000|2024-09-24 13:45:50|4301.3|4295.3|4302.6|4296.6|4303.5|4297.5|4300.8|4294.8|141
1727185560000|2024-09-24 13:46:00|4302.5|4296.5|4303.5|4297.5|4303.5|4297.5|4302.5|4296.5|47
1727185570000|2024-09-24 13:46:10|4303.3|4297.3|4302.5|4296.5|4306.5|4300.5|4302.5|4296.5|73
1727185580000|2024-09-24 13:46:20|4302.8|4296.8|4301.5|4295.5|4303|4297|4301.5|4295.5|36
1727185590000|2024-09-24 13:46:30|4300.5|4294.5|4300.5|4294.5|4301.5|4295.5|4299.6|4293.6|58
1727185600000|2024-09-24 13:46:40|4299.8|4293.8|4300.6|4294.6|4302.5|4296.5|4299.8|4293.8|76
1727185610000|2024-09-24 13:46:50|4298.5|4292.5|4299.3|4293.3|4299.3|4293.3|4298.5|4292.5|27
1727185620000|2024-09-24 13:47:00|4299.5|4293.5|4298.3|4292.3|4299.5|4293.5|4297.3|4291.3|37
1727185630000|2024-09-24 13:47:10|4298.5|4292.5|4297|4291|4298.5|4292.5|4296.5|4290.5|24
1727185640000|2024-09-24 13:47:20|4297.1|4291.1|4297.5|4291.5|4297.5|4291.5|4295.6|4289.6|12
1727185650000|2024-09-24 13:47:30|4298.5|4292.5|4300.5|4294.5|4300.5|4294.5|4298.5|4292.5|13
1727185660000|2024-09-24 13:47:40|4300.1|4294.1|4302.3|4296.3|4302.3|4296.3|4300.1|4294.1|20
1727185670000|2024-09-24 13:47:50|4301.5|4295.5|4302.6|4296.6|4302.6|4296.6|4301.5|4295.5|22
1727185680000|2024-09-24 13:48:00|4302|4296|4302.6|4296.6|4302.6|4296.6|4302|4296|74
1727185690000|2024-09-24 13:48:10|4302.5|4296.5|4306.5|4300.5|4306.5|4300.5|4302.5|4296.5|51
1727185700000|2024-09-24 13:48:20|4306.6|4300.6|4306.6|4300.6|4308.5|4302.5|4306.6|4300.6|26
1727185710000|2024-09-24 13:48:30|4306.5|4300.5|4306.5|4300.5|4306.6|4300.6|4305.1|4299.1|24
1727185720000|2024-09-24 13:48:40|4307.3|4301.3|4306.3|4300.3|4307.3|4301.3|4305.5|4299.5|28
1727185730000|2024-09-24 13:48:50|4306.5|4300.5|4306|4300|4307.3|4301.3|4306|4300|33
1727185740000|2024-09-24 13:49:00|4305.6|4299.6|4301.6|4295.6|4305.6|4299.6|4301.6|4295.6|44
1727185750000|2024-09-24 13:49:10|4301.5|4295.5|4295.5|4289.5|4301.6|4295.6|4295.5|4289.5|36
1727185760000|2024-09-24 13:49:20|4296|4290|4295.5|4289.5|4296.5|4290.5|4294.6|4288.6|34
1727185770000|2024-09-24 13:49:30|4295.3|4289.3|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|33
1727185780000|2024-09-24 13:49:40|4294.3|4288.3|4292.8|4286.8|4294.6|4288.6|4292.6|4286.6|35
1727185790000|2024-09-24 13:49:50|4292.6|4286.6|4292.8|4286.8|4293.3|4287.3|4291.6|4285.6|40
1727185800000|2024-09-24 13:50:00|4292.6|4286.6|4290.3|4284.3|4292.8|4286.8|4290.3|4284.3|37
1727185810000|2024-09-24 13:50:10|4289.9|4283.9|4285.9|4279.9|4289.9|4283.9|4285.9|4279.9|22
1727185820000|2024-09-24 13:50:20|4286.9|4280.9|4290.9|4284.9|4291.9|4285.9|4286.9|4280.9|42
1727185830000|2024-09-24 13:50:30|4290.6|4284.6|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|16
1727185840000|2024-09-24 13:50:40|4289.9|4283.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|35
1727185850000|2024-09-24 13:50:50|4292.4|4286.4|4290.9|4284.9|4292.4|4286.4|4290.9|4284.9|19
1727185860000|2024-09-24 13:51:00|4289.9|4283.9|4287.1|4281.1|4289.9|4283.9|4286.9|4280.9|43
1727185870000|2024-09-24 13:51:10|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4285.9|4279.9|47
1727185880000|2024-09-24 13:51:20|4286.2|4280.2|4286.1|4280.1|4286.9|4280.9|4285.9|4279.9|25
1727185890000|2024-09-24 13:51:30|4285.9|4279.9|4287.9|4281.9|4288.9|4282.9|4285.9|4279.9|11
1727185900000|2024-09-24 13:51:40|4288.8|4282.8|4291.6|4285.6|4292.1|4286.1|4288.8|4282.8|25
1727185910000|2024-09-24 13:51:50|4292.1|4286.1|4288.6|4282.6|4292.1|4286.1|4288.6|4282.6|38
1727185920000|2024-09-24 13:52:00|4287.8|4281.8|4287.6|4281.6|4288.6|4282.6|4285.8|4279.8|52
1727185930000|2024-09-24 13:52:10|4288.6|4282.6|4288.8|4282.8|4289.6|4283.6|4288.6|4282.6|26
1727185940000|2024-09-24 13:52:20|4289.1|4283.1|4292.6|4286.6|4292.6|4286.6|4289.1|4283.1|20
1727185950000|2024-09-24 13:52:30|4292.1|4286.1|4293.5|4287.5|4293.5|4287.5|4289.6|4283.6|30
1727185960000|2024-09-24 13:52:40|4293.1|4287.1|4293.6|4287.6|4294.1|4288.1|4292.6|4286.6|19
1727185970000|2024-09-24 13:52:50|4293.8|4287.8|4292.8|4286.8|4294.8|4288.8|4292.8|4286.8|17
1727185980000|2024-09-24 13:53:00|4292.6|4286.6|4294.1|4288.1|4294.8|4288.8|4292.6|4286.6|19
1727185990000|2024-09-24 13:53:10|4293.8|4287.8|4292.6|4286.6|4293.8|4287.8|4292.6|4286.6|22
1727186000000|2024-09-24 13:53:20|4293.6|4287.6|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|7
1727186010000|2024-09-24 13:53:30|4293.8|4287.8|4293.6|4287.6|4293.8|4287.8|4293.6|4287.6|11
1727186020000|2024-09-24 13:53:40|4293.8|4287.8|4292.8|4286.8|4294.8|4288.8|4292.3|4286.3|7
1727186030000|2024-09-24 13:53:50|4292.6|4286.6|4292.6|4286.6|4292.8|4286.8|4292.6|4286.6|12
1727186040000|2024-09-24 13:54:00|4293.3|4287.3|4290.9|4284.9|4293.8|4287.8|4290.9|4284.9|15
1727186050000|2024-09-24 13:54:10|4290.8|4284.8|4289.9|4283.9|4290.8|4284.8|4289.9|4283.9|16
1727186060000|2024-09-24 13:54:20|4290.9|4284.9|4291.9|4285.9|4292.4|4286.4|4289.9|4283.9|26
1727186070000|2024-09-24 13:54:30|4292.9|4286.9|4294.6|4288.6|4294.8|4288.8|4292.9|4286.9|46
1727186080000|2024-09-24 13:54:40|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|12
1727186090000|2024-09-24 13:54:50|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|38
1727186100000|2024-09-24 13:55:00|4294.9|4288.9|4295.8|4289.8|4295.8|4289.8|4294.9|4288.9|9
1727186110000|2024-09-24 13:55:10|4298.6|4292.6|4300.6|4294.6|4300.6|4294.6|4298.6|4292.6|53
1727186120000|2024-09-24 13:55:20|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|19
1727186130000|2024-09-24 13:55:30|4299.6|4293.6|4301.8|4295.8|4301.8|4295.8|4299.6|4293.6|23
1727186140000|2024-09-24 13:55:40|4302.6|4296.6|4303.8|4297.8|4304.6|4298.6|4302.6|4296.6|49
1727186150000|2024-09-24 13:55:50|4303.6|4297.6|4302.6|4296.6|4303.6|4297.6|4301.6|4295.6|33
1727186160000|2024-09-24 13:56:00|4302.1|4296.1|4303.1|4297.1|4303.6|4297.6|4302.1|4296.1|36
1727186170000|2024-09-24 13:56:10|4302.8|4296.8|4302.6|4296.6|4303.6|4297.6|4302.6|4296.6|20
1727186180000|2024-09-24 13:56:20|4302.1|4296.1|4303.3|4297.3|4303.6|4297.6|4302.1|4296.1|42
1727186190000|2024-09-24 13:56:30|4304.5|4298.5|4304.8|4298.8|4305.5|4299.5|4304.3|4298.3|44
1727186200000|2024-09-24 13:56:40|4305.3|4299.3|4304.5|4298.5|4305.5|4299.5|4304.5|4298.5|12
1727186210000|2024-09-24 13:56:50|4305.5|4299.5|4305.3|4299.3|4305.8|4299.8|4304.3|4298.3|26
1727186220000|2024-09-24 13:57:00|4304.6|4298.6|4303.5|4297.5|4304.6|4298.6|4301.5|4295.5|94
1727186230000|2024-09-24 13:57:10|4303.3|4297.3|4299.3|4293.3|4303.3|4297.3|4299.3|4293.3|73
1727186240000|2024-09-24 13:57:20|4298.6|4292.6|4299.5|4293.5|4301.5|4295.5|4298.6|4292.6|55
1727186250000|2024-09-24 13:57:30|4299.6|4293.6|4298.6|4292.6|4299.6|4293.6|4298.6|4292.6|13
1727186260000|2024-09-24 13:57:40|4298.5|4292.5|4298.6|4292.6|4298.8|4292.8|4297.8|4291.8|11
1727186270000|2024-09-24 13:57:50|4298.8|4292.8|4300.1|4294.1|4300.1|4294.1|4298.6|4292.6|27
1727186280000|2024-09-24 13:58:00|4299.3|4293.3|4296.8|4290.8|4299.3|4293.3|4295.5|4289.5|78
1727186290000|2024-09-24 13:58:10|4296.6|4290.6|4296.6|4290.6|4296.8|4290.8|4296.1|4290.1|51
1727186300000|2024-09-24 13:58:20|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4295.6|4289.6|116
1727186310000|2024-09-24 13:58:30|4296.6|4290.6|4295.6|4289.6|4296.6|4290.6|4294.6|4288.6|34
1727186320000|2024-09-24 13:58:40|4293.8|4287.8|4295.1|4289.1|4295.5|4289.5|4293.8|4287.8|42
1727186330000|2024-09-24 13:58:50|4295.5|4289.5|4294.1|4288.1|4296|4290|4294|4288|35
1727186340000|2024-09-24 13:59:00|4293.6|4287.6|4292.9|4286.9|4293.6|4287.6|4292.8|4286.8|26
1727186350000|2024-09-24 13:59:10|4292.6|4286.6|4292.6|4286.6|4292.8|4286.8|4291.6|4285.6|25
1727186360000|2024-09-24 13:59:20|4292.9|4286.9|4293.3|4287.3|4294.6|4288.6|4292.9|4286.9|30
1727186370000|2024-09-24 13:59:30|4292.8|4286.8|4292.8|4286.8|4293.6|4287.6|4291.8|4285.8|9
1727186380000|2024-09-24 13:59:40|4292.3|4286.3|4292.8|4286.8|4293.8|4287.8|4291.8|4285.8|146
1727186390000|2024-09-24 13:59:50|4291.6|4285.6|4292.8|4286.8|4292.8|4286.8|4291.6|4285.6|112
1727186400000|2024-09-24 14:00:00|4293.1|4287.1|4297.8|4291.8|4297.8|4291.8|4292.8|4286.8|102
1727186410000|2024-09-24 14:00:10|4297.9|4291.9|4297.5|4291.5|4297.9|4291.9|4296.8|4290.8|111
1727186420000|2024-09-24 14:00:20|4297.6|4291.6|4296.6|4290.6|4297.8|4291.8|4296.6|4290.6|22
1727186430000|2024-09-24 14:00:30|4296.5|4290.5|4297.5|4291.5|4297.6|4291.6|4296.5|4290.5|11
1727186440000|2024-09-24 14:00:40|4297.8|4291.8|4300.3|4294.3|4300.5|4294.5|4297.8|4291.8|47
1727186450000|2024-09-24 14:00:50|4300|4294|4296.5|4290.5|4300|4294|4294.5|4288.5|33
1727186460000|2024-09-24 14:01:00|4296.8|4290.8|4298.5|4292.5|4298.5|4292.5|4296.5|4290.5|22
1727186470000|2024-09-24 14:01:10|4299.3|4293.3|4300.3|4294.3|4300.3|4294.3|4298.3|4292.3|23
1727186480000|2024-09-24 14:01:20|4300.5|4294.5|4299.3|4293.3|4300.5|4294.5|4299.3|4293.3|33
1727186490000|2024-09-24 14:01:30|4299|4293|4297.3|4291.3|4299|4293|4296.5|4290.5|28
1727186500000|2024-09-24 14:01:40|4298.3|4292.3|4298.5|4292.5|4299.5|4293.5|4298.3|4292.3|68
1727186510000|2024-09-24 14:01:50|4298.8|4292.8|4300.3|4294.3|4300.3|4294.3|4297.8|4291.8|80
1727186520000|2024-09-24 14:02:00|4299.5|4293.5|4300.3|4294.3|4300.8|4294.8|4299.5|4293.5|43
1727186530000|2024-09-24 14:02:10|4299.8|4293.8|4297.3|4291.3|4299.8|4293.8|4297.3|4291.3|83
1727186540000|2024-09-24 14:02:20|4297.5|4291.5|4295.8|4289.8|4298.3|4292.3|4295.3|4289.3|30
1727186550000|2024-09-24 14:02:30|4296.1|4290.1|4296.3|4290.3|4296.3|4290.3|4296.1|4290.1|8
1727186560000|2024-09-24 14:02:40|4295.5|4289.5|4295.6|4289.6|4296.6|4290.6|4295.5|4289.5|26
1727186570000|2024-09-24 14:02:50|4296.3|4290.3|4296|4290|4297.6|4291.6|4295.5|4289.5|30
1727186580000|2024-09-24 14:03:00|4296.3|4290.3|4293.8|4287.8|4297.3|4291.3|4292.5|4286.5|51
1727186590000|2024-09-24 14:03:10|4294.3|4288.3|4292.6|4286.6|4294.5|4288.5|4292.3|4286.3|37
1727186600000|2024-09-24 14:03:20|4292.5|4286.5|4293.1|4287.1|4293.5|4287.5|4291.6|4285.6|42
1727186610000|2024-09-24 14:03:30|4293.5|4287.5|4293.6|4287.6|4295.6|4289.6|4293.1|4287.1|18
1727186620000|2024-09-24 14:03:40|4294|4288|4292.5|4286.5|4294|4288|4292.5|4286.5|23
1727186630000|2024-09-24 14:03:50|4292.6|4286.6|4291.5|4285.5|4292.6|4286.6|4291.5|4285.5|12
1727186640000|2024-09-24 14:04:00|4292.5|4286.5|4294.5|4288.5|4294.5|4288.5|4292.5|4286.5|30
1727186650000|2024-09-24 14:04:10|4293.6|4287.6|4295.5|4289.5|4295.5|4289.5|4293.5|4287.5|41
1727186660000|2024-09-24 14:04:20|4295.3|4289.3|4293.6|4287.6|4295.5|4289.5|4293.6|4287.6|23
1727186670000|2024-09-24 14:04:30|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|29
1727186680000|2024-09-24 14:04:40|4292|4286|4292|4286|4292.6|4286.6|4291.5|4285.5|19
1727186690000|2024-09-24 14:04:50|4291.5|4285.5|4289.6|4283.6|4291.8|4285.8|4289.6|4283.6|54
1727186700000|2024-09-24 14:05:00|4288.8|4282.8|4287.8|4281.8|4289.1|4283.1|4287.1|4281.1|28
1727186710000|2024-09-24 14:05:10|4287.5|4281.5|4285.6|4279.6|4287.5|4281.5|4285.6|4279.6|54
1727186720000|2024-09-24 14:05:20|4285.3|4279.3|4286.8|4280.8|4286.8|4280.8|4284.6|4278.6|16
1727186730000|2024-09-24 14:05:30|4287.6|4281.6|4288.1|4282.1|4288.6|4282.6|4287.6|4281.6|28
1727186740000|2024-09-24 14:05:40|4288.6|4282.6|4284.8|4278.8|4288.6|4282.6|4284.8|4278.8|35
1727186750000|2024-09-24 14:05:50|4285.8|4279.8|4290.1|4284.1|4290.1|4284.1|4285.5|4279.5|57
1727186760000|2024-09-24 14:06:00|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4289.8|4283.8|21
1727186770000|2024-09-24 14:06:10|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4289.8|4283.8|23
1727186780000|2024-09-24 14:06:20|4290.3|4284.3|4290.8|4284.8|4291.6|4285.6|4289.8|4283.8|18
1727186790000|2024-09-24 14:06:30|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|10
1727186800000|2024-09-24 14:06:40|4290.8|4284.8|4291.6|4285.6|4293.8|4287.8|4290.8|4284.8|31
1727186810000|2024-09-24 14:06:50|4291.3|4285.3|4290.9|4284.9|4291.9|4285.9|4290.1|4284.1|27
1727186820000|2024-09-24 14:07:00|4291.1|4285.1|4289.9|4283.9|4291.1|4285.1|4289.9|4283.9|26
1727186830000|2024-09-24 14:07:10|4289.1|4283.1|4285.9|4279.9|4289.1|4283.1|4285.2|4279.2|42
1727186840000|2024-09-24 14:07:20|4286.1|4280.1|4286.2|4280.2|4287.1|4281.1|4284.2|4278.2|44
1727186850000|2024-09-24 14:07:30|4286.7|4280.7|4288.1|4282.1|4288.1|4282.1|4286.2|4280.2|13
1727186860000|2024-09-24 14:07:40|4287.2|4281.2|4287.1|4281.1|4287.2|4281.2|4286.6|4280.6|20
1727186870000|2024-09-24 14:07:50|4287.2|4281.2|4288.1|4282.1|4288.1|4282.1|4287.2|4281.2|25
1727186880000|2024-09-24 14:08:00|4288.9|4282.9|4286.6|4280.6|4288.9|4282.9|4285.1|4279.1|33
1727186890000|2024-09-24 14:08:10|4286.2|4280.2|4286.4|4280.4|4287.1|4281.1|4285.2|4279.2|32
1727186900000|2024-09-24 14:08:20|4286.9|4280.9|4286.1|4280.1|4287.1|4281.1|4285.9|4279.9|37
1727186910000|2024-09-24 14:08:30|4285.9|4279.9|4286.1|4280.1|4286.1|4280.1|4285.2|4279.2|24
1727186920000|2024-09-24 14:08:40|4286.4|4280.4|4286.9|4280.9|4286.9|4280.9|4285.2|4279.2|33
1727186930000|2024-09-24 14:08:50|4285.9|4279.9|4287.9|4281.9|4288.9|4282.9|4285.9|4279.9|36
1727186940000|2024-09-24 14:09:00|4288.9|4282.9|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|7
1727186950000|2024-09-24 14:09:10|4289.2|4283.2|4290.1|4284.1|4290.1|4284.1|4288.9|4282.9|13
1727186960000|2024-09-24 14:09:20|4289.9|4283.9|4289.9|4283.9|4290.1|4284.1|4289.4|4283.4|13
1727186970000|2024-09-24 14:09:30|4289.2|4283.2|4286.9|4280.9|4289.2|4283.2|4286.9|4280.9|24
1727186980000|2024-09-24 14:09:40|4287.3|4281.3|4288.9|4282.9|4289.9|4283.9|4287.3|4281.3|27
1727186990000|2024-09-24 14:09:50|4289.1|4283.1|4290.1|4284.1|4290.2|4284.2|4288.9|4282.9|68
1727187000000|2024-09-24 14:10:00|4289.9|4283.9|4292.9|4286.9|4294.1|4288.1|4289.9|4283.9|42
1727187010000|2024-09-24 14:10:10|4292.1|4286.1|4293.1|4287.1|4293.1|4287.1|4291.1|4285.1|49
1727187020000|2024-09-24 14:10:20|4292.9|4286.9|4289.6|4283.6|4293.1|4287.1|4289.1|4283.1|44
1727187030000|2024-09-24 14:10:30|4289.2|4283.2|4288.9|4282.9|4290.1|4284.1|4288.9|4282.9|20
1727187040000|2024-09-24 14:10:40|4289.1|4283.1|4289.1|4283.1|4290.1|4284.1|4288.9|4282.9|38
1727187050000|2024-09-24 14:10:50|4288.9|4282.9|4288.1|4282.1|4289.1|4283.1|4287.6|4281.6|18
1727187060000|2024-09-24 14:11:00|4287.9|4281.9|4289.1|4283.1|4289.2|4283.2|4287.9|4281.9|35
1727187070000|2024-09-24 14:11:10|4289.2|4283.2|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|34
1727187080000|2024-09-24 14:11:20|4288.7|4282.7|4287.1|4281.1|4288.7|4282.7|4287.1|4281.1|11
1727187090000|2024-09-24 14:11:30|4288.1|4282.1|4288.6|4282.6|4289.1|4283.1|4286.7|4280.7|31
1727187100000|2024-09-24 14:11:40|4288.4|4282.4|4289.1|4283.1|4289.1|4283.1|4287.1|4281.1|21
1727187110000|2024-09-24 14:11:50|4288.2|4282.2|4287.4|4281.4|4288.2|4282.2|4287.2|4281.2|17
1727187120000|2024-09-24 14:12:00|4287.6|4281.6|4289.6|4283.6|4291.1|4285.1|4287.6|4281.6|11
1727187130000|2024-09-24 14:12:10|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|16
1727187140000|2024-09-24 14:12:20|4290.9|4284.9|4291.9|4285.9|4292.1|4286.1|4290.9|4284.9|45
1727187150000|2024-09-24 14:12:30|4292.1|4286.1|4292.9|4286.9|4293.1|4287.1|4292.1|4286.1|20
1727187160000|2024-09-24 14:12:40|4293.9|4287.9|4292.9|4286.9|4294.1|4288.1|4292.4|4286.4|87
1727187170000|2024-09-24 14:12:50|4292.6|4286.6|4292.9|4286.9|4293.9|4287.9|4292.1|4286.1|231
1727187180000|2024-09-24 14:13:00|4293.1|4287.1|4293.9|4287.9|4294.9|4288.9|4292.9|4286.9|21
1727187190000|2024-09-24 14:13:10|4294.1|4288.1|4293.9|4287.9|4294.1|4288.1|4292.9|4286.9|31
1727187200000|2024-09-24 14:13:20|4294.9|4288.9|4294.9|4288.9|4295.8|4289.8|4294.8|4288.8|129
1727187210000|2024-09-24 14:13:30|4294.8|4288.8|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|15
1727187220000|2024-09-24 14:13:40|4294.4|4288.4|4294.1|4288.1|4294.4|4288.4|4293.9|4287.9|16
1727187230000|2024-09-24 14:13:50|4293.9|4287.9|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|89
1727187240000|2024-09-24 14:14:00|4294.1|4288.1|4292.1|4286.1|4294.1|4288.1|4292.1|4286.1|20
1727187250000|2024-09-24 14:14:10|4291.1|4285.1|4293.9|4287.9|4293.9|4287.9|4291.1|4285.1|24
1727187260000|2024-09-24 14:14:20|4294.1|4288.1|4298.1|4292.1|4298.1|4292.1|4294.1|4288.1|44
1727187270000|2024-09-24 14:14:30|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4296.1|4290.1|55
1727187280000|2024-09-24 14:14:40|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|15
1727187290000|2024-09-24 14:14:50|4298.4|4292.4|4298.1|4292.1|4298.9|4292.9|4298.1|4292.1|22
1727187300000|2024-09-24 14:15:00|4296.1|4290.1|4295.9|4289.9|4296.9|4290.9|4294.4|4288.4|14
1727187310000|2024-09-24 14:15:10|4296.9|4290.9|4294.6|4288.6|4296.9|4290.9|4294.1|4288.1|18
1727187320000|2024-09-24 14:15:20|4294.9|4288.9|4298.4|4292.4|4298.4|4292.4|4294.9|4288.9|17
1727187330000|2024-09-24 14:15:30|4298.9|4292.9|4298.1|4292.1|4298.9|4292.9|4297.9|4291.9|9
1727187340000|2024-09-24 14:15:40|4297.9|4291.9|4299.1|4293.1|4299.1|4293.1|4297.8|4291.8|7
1727187350000|2024-09-24 14:15:50|4298.9|4292.9|4298.9|4292.9|4299.1|4293.1|4298.1|4292.1|20
1727187360000|2024-09-24 14:16:00|4299.1|4293.1|4298.9|4292.9|4299.9|4293.9|4298.9|4292.9|10
1727187370000|2024-09-24 14:16:10|4299.1|4293.1|4299.9|4293.9|4300.9|4294.9|4299.1|4293.1|22
1727187380000|2024-09-24 14:16:20|4300.9|4294.9|4300.9|4294.9|4301.9|4295.9|4300.8|4294.8|42
1727187390000|2024-09-24 14:16:30|4300.8|4294.8|4300.6|4294.6|4300.8|4294.8|4299.8|4293.8|35
1727187400000|2024-09-24 14:16:40|4301.6|4295.6|4301.8|4295.8|4302.6|4296.6|4301.6|4295.6|7
1727187410000|2024-09-24 14:16:50|4302.1|4296.1|4302.6|4296.6|4302.8|4296.8|4302.1|4296.1|9
1727187420000|2024-09-24 14:17:00|4301.8|4295.8|4304.8|4298.8|4304.9|4298.9|4300.8|4294.8|36
1727187430000|2024-09-24 14:17:10|4304.1|4298.1|4303.8|4297.8|4304.8|4298.8|4303.6|4297.6|164
1727187440000|2024-09-24 14:17:20|4303.6|4297.6|4304.8|4298.8|4304.9|4298.9|4302.8|4296.8|17
1727187450000|2024-09-24 14:17:30|4304.6|4298.6|4302.3|4296.3|4304.6|4298.6|4301.9|4295.9|21
1727187460000|2024-09-24 14:17:40|4301.9|4295.9|4303.6|4297.6|4303.6|4297.6|4301.9|4295.9|22
1727187470000|2024-09-24 14:17:50|4302.1|4296.1|4302.9|4296.9|4303.1|4297.1|4301.9|4295.9|6
1727187480000|2024-09-24 14:18:00|4302.6|4296.6|4301.1|4295.1|4302.9|4296.9|4299.9|4293.9|26
1727187490000|2024-09-24 14:18:10|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|14
1727187500000|2024-09-24 14:18:20|4301.1|4295.1|4295.1|4289.1|4301.1|4295.1|4295.1|4289.1|47
1727187510000|2024-09-24 14:18:30|4295.4|4289.4|4296.1|4290.1|4296.4|4290.4|4294.9|4288.9|15
1727187520000|2024-09-24 14:18:40|4296.2|4290.2|4297.9|4291.9|4297.9|4291.9|4295.9|4289.9|5
1727187530000|2024-09-24 14:18:50|4298.1|4292.1|4299.1|4293.1|4299.1|4293.1|4297.9|4291.9|9
1727187540000|2024-09-24 14:19:00|4298.9|4292.9|4300.9|4294.9|4300.9|4294.9|4298.9|4292.9|12
1727187550000|2024-09-24 14:19:10|4300.8|4294.8|4299.9|4293.9|4300.9|4294.9|4299.9|4293.9|6
1727187560000|2024-09-24 14:19:20|4299.4|4293.4|4300.3|4294.3|4300.6|4294.6|4299.4|4293.4|7
1727187570000|2024-09-24 14:19:30|4299.9|4293.9|4299.8|4293.8|4300.6|4294.6|4299.8|4293.8|4
1727187580000|2024-09-24 14:19:40|4300.3|4294.3|4299.9|4293.9|4300.9|4294.9|4299.9|4293.9|17
1727187590000|2024-09-24 14:19:50|4299.8|4293.8|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|3
1727187600000|2024-09-24 14:20:00|4300.9|4294.9|4299.8|4293.8|4301.9|4295.9|4299.8|4293.8|52
1727187610000|2024-09-24 14:20:10|4300.3|4294.3|4300.9|4294.9|4300.9|4294.9|4299.8|4293.8|8
1727187620000|2024-09-24 14:20:20|4301.3|4295.3|4302.3|4296.3|4302.6|4296.6|4300.9|4294.9|32
1727187630000|2024-09-24 14:20:30|4301.9|4295.9|4302.6|4296.6|4302.6|4296.6|4299.6|4293.6|23
1727187650000|2024-09-24 14:20:50|4302.8|4296.8|4302.8|4296.8|4302.9|4296.9|4302.3|4296.3|18
1727187660000|2024-09-24 14:21:00|4302.9|4296.9|4301.8|4295.8|4302.9|4296.9|4301.6|4295.6|6
1727187670000|2024-09-24 14:21:10|4301.6|4295.6|4302.6|4296.6|4302.8|4296.8|4301.6|4295.6|37
1727187680000|2024-09-24 14:21:20|4301.3|4295.3|4301.4|4295.4|4301.8|4295.8|4300.9|4294.9|11
1727187690000|2024-09-24 14:21:30|4301.3|4295.3|4300.3|4294.3|4301.8|4295.8|4300.3|4294.3|8
1727187700000|2024-09-24 14:21:40|4299.9|4293.9|4300.6|4294.6|4301.3|4295.3|4299.8|4293.8|7
1727187710000|2024-09-24 14:21:50|4300.8|4294.8|4300.6|4294.6|4301.1|4295.1|4299.8|4293.8|9
1727187720000|2024-09-24 14:22:00|4300.1|4294.1|4298.8|4292.8|4300.6|4294.6|4298.6|4292.6|11
1727187730000|2024-09-24 14:22:10|4299.1|4293.1|4299.6|4293.6|4299.6|4293.6|4299.1|4293.1|0
1727187740000|2024-09-24 14:22:20|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4298.8|4292.8|3
1727187750000|2024-09-24 14:22:30|4299.3|4293.3|4299.6|4293.6|4300.6|4294.6|4299.3|4293.3|6
1727187760000|2024-09-24 14:22:40|4299.3|4293.3|4299.4|4293.4|4299.9|4293.9|4298.9|4292.9|19
1727187770000|2024-09-24 14:22:50|4299.3|4293.3|4296.9|4290.9|4299.9|4293.9|4296.9|4290.9|4
1727187780000|2024-09-24 14:23:00|4295.9|4289.9|4294.9|4288.9|4295.9|4289.9|4293.4|4287.4|17
1727187790000|2024-09-24 14:23:10|4294.4|4288.4|4294.9|4288.9|4295.4|4289.4|4294.1|4288.1|17
1727187800000|2024-09-24 14:23:20|4295.9|4289.9|4296.1|4290.1|4296.9|4290.9|4295.9|4289.9|12
1727187810000|2024-09-24 14:23:30|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4294.7|4288.7|10
1727187820000|2024-09-24 14:23:40|4294.2|4288.2|4295.4|4289.4|4295.9|4289.9|4294.2|4288.2|6
1727187830000|2024-09-24 14:23:50|4295.1|4289.1|4295.1|4289.1|4295.4|4289.4|4294.1|4288.1|1
1727187840000|2024-09-24 14:24:00|4294.9|4288.9|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|5
1727187850000|2024-09-24 14:24:10|4295.4|4289.4|4295.9|4289.9|4296.1|4290.1|4295.4|4289.4|7
1727187860000|2024-09-24 14:24:20|4294.9|4288.9|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|10
1727187870000|2024-09-24 14:24:30|4295.1|4289.1|4294.3|4288.3|4295.1|4289.1|4294.3|4288.3|58
1727187880000|2024-09-24 14:24:40|4294.8|4288.8|4293.8|4287.8|4294.9|4288.9|4293.8|4287.8|6
1727187890000|2024-09-24 14:24:50|4293.6|4287.6|4291.9|4285.9|4293.6|4287.6|4291.1|4285.1|29
1727187900000|2024-09-24 14:25:00|4292.1|4286.1|4294.1|4288.1|4295.1|4289.1|4291.4|4285.4|27
1727187910000|2024-09-24 14:25:10|4293.2|4287.2|4292.1|4286.1|4293.2|4287.2|4291.9|4285.9|14
1727187920000|2024-09-24 14:25:20|4292.2|4286.2|4294.1|4288.1|4294.1|4288.1|4290.2|4284.2|26
1727187930000|2024-09-24 14:25:30|4293.9|4287.9|4295.1|4289.1|4295.1|4289.1|4293.9|4287.9|8
1727187940000|2024-09-24 14:25:40|4295.9|4289.9|4294.1|4288.1|4295.9|4289.9|4294.1|4288.1|13
1727187950000|2024-09-24 14:25:50|4293.7|4287.7|4295.1|4289.1|4295.1|4289.1|4293.7|4287.7|8
1727187960000|2024-09-24 14:26:00|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.2|4287.2|12
1727187970000|2024-09-24 14:26:10|4292.9|4286.9|4295.9|4289.9|4296.1|4290.1|4292.9|4286.9|38
1727187980000|2024-09-24 14:26:20|4296.1|4290.1|4295.1|4289.1|4296.9|4290.9|4295.1|4289.1|16
1727187990000|2024-09-24 14:26:30|4294.9|4288.9|4294.9|4288.9|4295.6|4289.6|4294.7|4288.7|27
1727188000000|2024-09-24 14:26:40|4295.4|4289.4|4294.6|4288.6|4295.4|4289.4|4294.2|4288.2|3
1727188010000|2024-09-24 14:26:50|4294.3|4288.3|4292.4|4286.4|4294.3|4288.3|4291.6|4285.6|153
1727188020000|2024-09-24 14:27:00|4292.1|4286.1|4294.9|4288.9|4294.9|4288.9|4292.1|4286.1|8
1727188030000|2024-09-24 14:27:10|4293.9|4287.9|4293.9|4287.9|4294.9|4288.9|4293.9|4287.9|15
1727188040000|2024-09-24 14:27:20|4294.1|4288.1|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|2
1727188050000|2024-09-24 14:27:30|4294.1|4288.1|4294.9|4288.9|4294.9|4288.9|4294.1|4288.1|0
1727188060000|2024-09-24 14:27:40|4295.4|4289.4|4296.8|4290.8|4296.8|4290.8|4294.9|4288.9|13
1727188070000|2024-09-24 14:27:50|4296.1|4290.1|4296.9|4290.9|4296.9|4290.9|4296.1|4290.1|31
1727188080000|2024-09-24 14:28:00|4297.6|4291.6|4295.9|4289.9|4297.6|4291.6|4294.8|4288.8|19
1727188090000|2024-09-24 14:28:10|4295.4|4289.4|4295.8|4289.8|4295.9|4289.9|4294.4|4288.4|23
1727188100000|2024-09-24 14:28:20|4295.6|4289.6|4296.8|4290.8|4296.8|4290.8|4295.4|4289.4|13
1727188110000|2024-09-24 14:28:30|4296.9|4290.9|4296.8|4290.8|4296.9|4290.9|4295.9|4289.9|5
1727188120000|2024-09-24 14:28:40|4296.4|4290.4|4294.8|4288.8|4296.4|4290.4|4294.4|4288.4|13
1727188130000|2024-09-24 14:28:50|4294.1|4288.1|4293.1|4287.1|4294.1|4288.1|4292.6|4286.6|14
1727188140000|2024-09-24 14:29:00|4292.7|4286.7|4291.9|4285.9|4293.1|4287.1|4291.9|4285.9|88
1727188150000|2024-09-24 14:29:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|33
1727188160000|2024-09-24 14:29:20|4291.9|4285.9|4289.1|4283.1|4292.1|4286.1|4288.6|4282.6|27
1727188170000|2024-09-24 14:29:30|4289.9|4283.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|16
1727188180000|2024-09-24 14:29:40|4291.8|4285.8|4291.9|4285.9|4291.9|4285.9|4290.9|4284.9|12
1727188190000|2024-09-24 14:29:50|4291.1|4285.1|4291.9|4285.9|4293.9|4287.9|4291.1|4285.1|45
1727188200000|2024-09-24 14:30:00|4293.1|4287.1|4291.9|4285.9|4293.9|4287.9|4291.9|4285.9|21
1727188210000|2024-09-24 14:30:10|4292.6|4286.6|4292.8|4286.8|4293.6|4287.6|4292.4|4286.4|40
1727188220000|2024-09-24 14:30:20|4292.9|4286.9|4293.8|4287.8|4294.1|4288.1|4292.9|4286.9|15
1727188230000|2024-09-24 14:30:30|4293.9|4287.9|4295.8|4289.8|4295.8|4289.8|4293.8|4287.8|22
1727188240000|2024-09-24 14:30:40|4295.9|4289.9|4298.8|4292.8|4300.3|4294.3|4295.8|4289.8|24
1727188250000|2024-09-24 14:30:50|4299.6|4293.6|4300.6|4294.6|4300.6|4294.6|4299.6|4293.6|14
1727188260000|2024-09-24 14:31:00|4299.9|4293.9|4298.8|4292.8|4300.8|4294.8|4298.8|4292.8|22
1727188270000|2024-09-24 14:31:10|4298.9|4292.9|4300.8|4294.8|4301.8|4295.8|4298.9|4292.9|38
1727188280000|2024-09-24 14:31:20|4299.6|4293.6|4300.8|4294.8|4300.8|4294.8|4299.4|4293.4|20
1727188290000|2024-09-24 14:31:30|4300.6|4294.6|4300.8|4294.8|4301.8|4295.8|4298.8|4292.8|15
1727188300000|2024-09-24 14:31:40|4301.8|4295.8|4300.9|4294.9|4301.8|4295.8|4300.9|4294.9|16
1727188310000|2024-09-24 14:31:50|4301.3|4295.3|4300.8|4294.8|4301.8|4295.8|4299.8|4293.8|19
1727188320000|2024-09-24 14:32:00|4301.6|4295.6|4298.8|4292.8|4301.6|4295.6|4297.6|4291.6|71
1727188330000|2024-09-24 14:32:10|4299.1|4293.1|4297.8|4291.8|4299.6|4293.6|4297.8|4291.8|28
1727188340000|2024-09-24 14:32:20|4298.6|4292.6|4296.1|4290.1|4298.6|4292.6|4295.8|4289.8|15
1727188350000|2024-09-24 14:32:30|4295.8|4289.8|4294.8|4288.8|4296.6|4290.6|4294.8|4288.8|30
1727188360000|2024-09-24 14:32:40|4293.3|4287.3|4292.8|4286.8|4293.8|4287.8|4292.8|4286.8|40
1727188370000|2024-09-24 14:32:50|4293.1|4287.1|4292.9|4286.9|4293.8|4287.8|4292.8|4286.8|15
1727188380000|2024-09-24 14:33:00|4293.4|4287.4|4290.4|4284.4|4293.4|4287.4|4289.9|4283.9|42
1727188390000|2024-09-24 14:33:10|4290.1|4284.1|4288.9|4282.9|4291.4|4285.4|4288.9|4282.9|24
1727188400000|2024-09-24 14:33:20|4289.9|4283.9|4292.1|4286.1|4292.9|4286.9|4289.9|4283.9|22
1727188410000|2024-09-24 14:33:30|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4289.9|4283.9|12
1727188420000|2024-09-24 14:33:40|4291.4|4285.4|4292.4|4286.4|4293.1|4287.1|4291.4|4285.4|31
1727188430000|2024-09-24 14:33:50|4292.1|4286.1|4290.9|4284.9|4292.1|4286.1|4290.9|4284.9|15
1727188440000|2024-09-24 14:34:00|4289.6|4283.6|4291.4|4285.4|4291.9|4285.9|4285.2|4279.2|100
1727188450000|2024-09-24 14:34:10|4291.8|4285.8|4291.4|4285.4|4292.6|4286.6|4291.1|4285.1|13
1727188460000|2024-09-24 14:34:20|4291.1|4285.1|4292.9|4286.9|4292.9|4286.9|4290.9|4284.9|2
1727188470000|2024-09-24 14:34:30|4293.1|4287.1|4291.9|4285.9|4293.1|4287.1|4291.4|4285.4|12
1727188480000|2024-09-24 14:34:40|4292.9|4286.9|4288.9|4282.9|4292.9|4286.9|4288.9|4282.9|30
1727188490000|2024-09-24 14:34:50|4289.1|4283.1|4292.9|4286.9|4292.9|4286.9|4289.1|4283.1|25
1727188500000|2024-09-24 14:35:00|4293.6|4287.6|4293.4|4287.4|4293.9|4287.9|4292.1|4286.1|20
1727188510000|2024-09-24 14:35:10|4293.9|4287.9|4293.4|4287.4|4296.1|4290.1|4293.4|4287.4|22
1727188520000|2024-09-24 14:35:20|4293.6|4287.6|4292.9|4286.9|4293.9|4287.9|4292.6|4286.6|4
1727188530000|2024-09-24 14:35:30|4291.9|4285.9|4291.4|4285.4|4292.2|4286.2|4291.4|4285.4|24
1727188540000|2024-09-24 14:35:40|4291.9|4285.9|4292.9|4286.9|4293.2|4287.2|4291.9|4285.9|53
1727188550000|2024-09-24 14:35:50|4292.6|4286.6|4292.9|4286.9|4293.4|4287.4|4292.4|4286.4|8
1727188560000|2024-09-24 14:36:00|4293.3|4287.3|4289.1|4283.1|4293.4|4287.4|4289.1|4283.1|57
1727188570000|2024-09-24 14:36:10|4288.9|4282.9|4291.1|4285.1|4291.1|4285.1|4288.9|4282.9|22
1727188580000|2024-09-24 14:36:20|4290.9|4284.9|4291.1|4285.1|4291.1|4285.1|4289.9|4283.9|24
1727188590000|2024-09-24 14:36:30|4290.2|4284.2|4291.1|4285.1|4291.1|4285.1|4290.2|4284.2|15
1727188600000|2024-09-24 14:36:40|4291.6|4285.6|4291.9|4285.9|4291.9|4285.9|4291.1|4285.1|9
1727188610000|2024-09-24 14:36:50|4292.4|4286.4|4289.1|4283.1|4292.4|4286.4|4288.4|4282.4|26
1727188620000|2024-09-24 14:37:00|4288.4|4282.4|4286.1|4280.1|4288.9|4282.9|4285.9|4279.9|16
1727188630000|2024-09-24 14:37:10|4285.9|4279.9|4285.9|4279.9|4287.6|4281.6|4285.1|4279.1|21
1727188640000|2024-09-24 14:37:20|4285.6|4279.6|4286.2|4280.2|4286.2|4280.2|4285.6|4279.6|8
1727188650000|2024-09-24 14:37:30|4286.1|4280.1|4287.2|4281.2|4289.2|4283.2|4286.1|4280.1|29
1727188660000|2024-09-24 14:37:40|4287.1|4281.1|4288.2|4282.2|4288.2|4282.2|4287.1|4281.1|12
1727188670000|2024-09-24 14:37:50|4288.6|4282.6|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|26
1727188680000|2024-09-24 14:38:00|4288.7|4282.7|4292.1|4286.1|4292.1|4286.1|4288.7|4282.7|101
1727188690000|2024-09-24 14:38:10|4291.9|4285.9|4293.1|4287.1|4293.1|4287.1|4290.1|4284.1|5
1727188700000|2024-09-24 14:38:20|4292.2|4286.2|4291.6|4285.6|4293.1|4287.1|4291.6|4285.6|19
1727188710000|2024-09-24 14:38:30|4291.7|4285.7|4291.1|4285.1|4291.7|4285.7|4290.9|4284.9|3
1727188720000|2024-09-24 14:38:40|4290.9|4284.9|4292.1|4286.1|4292.1|4286.1|4290.9|4284.9|2
1727188730000|2024-09-24 14:38:50|4291.9|4285.9|4292.9|4286.9|4292.9|4286.9|4291.2|4285.2|9
1727188740000|2024-09-24 14:39:00|4292.2|4286.2|4291.2|4285.2|4292.2|4286.2|4291.1|4285.1|12
1727188750000|2024-09-24 14:39:10|4291.6|4285.6|4289.6|4283.6|4291.6|4285.6|4289.6|4283.6|27
1727188760000|2024-09-24 14:39:20|4289.9|4283.9|4289.1|4283.1|4290.6|4284.6|4288.7|4282.7|11
1727188770000|2024-09-24 14:39:30|4288.6|4282.6|4290.6|4284.6|4290.9|4284.9|4288.2|4282.2|25
1727188780000|2024-09-24 14:39:40|4290.2|4284.2|4286.1|4280.1|4291.4|4285.4|4285.1|4279.1|26
1727188790000|2024-09-24 14:39:50|4285.7|4279.7|4290.1|4284.1|4290.1|4284.1|4285.7|4279.7|108
1727188800000|2024-09-24 14:40:00|4290.6|4284.6|4290.6|4284.6|4290.9|4284.9|4290.1|4284.1|9
1727188810000|2024-09-24 14:40:10|4290.9|4284.9|4291.7|4285.7|4292.1|4286.1|4290.9|4284.9|16
1727188820000|2024-09-24 14:40:20|4292.1|4286.1|4293.1|4287.1|4293.1|4287.1|4291.6|4285.6|25
1727188830000|2024-09-24 14:40:30|4292.6|4286.6|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|5
1727188840000|2024-09-24 14:40:40|4292.6|4286.6|4291.1|4285.1|4293.1|4287.1|4291.1|4285.1|6
1727188850000|2024-09-24 14:40:50|4291.4|4285.4|4292.1|4286.1|4292.9|4286.9|4291.1|4285.1|3
1727188860000|2024-09-24 14:41:00|4292.4|4286.4|4292.4|4286.4|4293.1|4287.1|4292.1|4286.1|11
1727188870000|2024-09-24 14:41:10|4292.1|4286.1|4290.4|4284.4|4292.1|4286.1|4290.1|4284.1|10
1727188880000|2024-09-24 14:41:20|4290.9|4284.9|4291.1|4285.1|4292.1|4286.1|4290.4|4284.4|7
1727188890000|2024-09-24 14:41:30|4291.4|4285.4|4291.9|4285.9|4291.9|4285.9|4291.4|4285.4|1
1727188900000|2024-09-24 14:41:40|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|3
1727188910000|2024-09-24 14:41:50|4292.4|4286.4|4292.9|4286.9|4293.2|4287.2|4291.9|4285.9|10
1727188920000|2024-09-24 14:42:00|4292.6|4286.6|4289.1|4283.1|4292.6|4286.6|4288.6|4282.6|20
1727188930000|2024-09-24 14:42:10|4288.6|4282.6|4288.9|4282.9|4288.9|4282.9|4288.1|4282.1|13
1727188940000|2024-09-24 14:42:20|4290.1|4284.1|4290.9|4284.9|4290.9|4284.9|4290.1|4284.1|7
1727188950000|2024-09-24 14:42:30|4291.1|4285.1|4289.1|4283.1|4291.1|4285.1|4288.2|4282.2|78
1727188960000|2024-09-24 14:42:40|4288.9|4282.9|4289.4|4283.4|4289.4|4283.4|4288.1|4282.1|20
1727188970000|2024-09-24 14:42:50|4289.8|4283.8|4289.1|4283.1|4290.1|4284.1|4289.1|4283.1|25
1727188980000|2024-09-24 14:43:00|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|3
1727188990000|2024-09-24 14:43:10|4290.1|4284.1|4291.6|4285.6|4292.9|4286.9|4290.1|4284.1|40
1727189000000|2024-09-24 14:43:20|4291.2|4285.2|4291.9|4285.9|4292.1|4286.1|4291.2|4285.2|9
1727189010000|2024-09-24 14:43:30|4291.1|4285.1|4291.4|4285.4|4291.9|4285.9|4290.9|4284.9|12
1727189020000|2024-09-24 14:43:40|4291.1|4285.1|4292.4|4286.4|4292.4|4286.4|4291.1|4285.1|7
1727189030000|2024-09-24 14:43:50|4292.8|4286.8|4291.9|4285.9|4293.1|4287.1|4291.9|4285.9|13
1727189040000|2024-09-24 14:44:00|4292.1|4286.1|4293.2|4287.2|4293.2|4287.2|4292.1|4286.1|9
1727189050000|2024-09-24 14:44:10|4293.9|4287.9|4296.1|4290.1|4296.9|4290.9|4293.9|4287.9|32
1727189060000|2024-09-24 14:44:20|4295.9|4289.9|4296.1|4290.1|4296.1|4290.1|4295.9|4289.9|2
1727189070000|2024-09-24 14:44:30|4296.2|4290.2|4296.1|4290.1|4296.2|4290.2|4296.1|4290.1|2
1727189080000|2024-09-24 14:44:40|4296.2|4290.2|4296.1|4290.1|4296.9|4290.9|4296.1|4290.1|39
1727189090000|2024-09-24 14:44:50|||||||||3
1727189100000|2024-09-24 14:45:00|4295.4|4289.4|4297.9|4291.9|4298.4|4292.4|4294.9|4288.9|80
1727189110000|2024-09-24 14:45:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|6
1727189120000|2024-09-24 14:45:20|4299.1|4293.1|4297.9|4291.9|4299.1|4293.1|4297.9|4291.9|32
1727189130000|2024-09-24 14:45:30|4298.4|4292.4|4298.1|4292.1|4298.6|4292.6|4297.9|4291.9|7
1727189140000|2024-09-24 14:45:40|4298.9|4292.9|4299.1|4293.1|4299.1|4293.1|4298.9|4292.9|26
1727189150000|2024-09-24 14:45:50|4298.9|4292.9|4296.6|4290.6|4299.1|4293.1|4296.6|4290.6|34
1727189160000|2024-09-24 14:46:00|4296.2|4290.2|4297.2|4291.2|4298.1|4292.1|4295.9|4289.9|15
1727189170000|2024-09-24 14:46:10|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4295.1|4289.1|78
1727189180000|2024-09-24 14:46:20|4296.9|4290.9|4293.7|4287.7|4296.9|4290.9|4293.6|4287.6|29
1727189190000|2024-09-24 14:46:30|4293.6|4287.6|4295.1|4289.1|4295.1|4289.1|4293.6|4287.6|8
1727189200000|2024-09-24 14:46:40|4294.9|4288.9|4294.2|4288.2|4295.1|4289.1|4293.4|4287.4|50
1727189210000|2024-09-24 14:46:50|4294.9|4288.9|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|18
1727189220000|2024-09-24 14:47:00|4294.2|4288.2|4294.9|4288.9|4295.1|4289.1|4294.2|4288.2|5
1727189230000|2024-09-24 14:47:10|4295.1|4289.1|4293.1|4287.1|4295.1|4289.1|4293.1|4287.1|33
1727189240000|2024-09-24 14:47:20|4293.4|4287.4|4294.4|4288.4|4295.1|4289.1|4293.2|4287.2|33
1727189250000|2024-09-24 14:47:30|4294.1|4288.1|4293.4|4287.4|4294.1|4288.1|4293.1|4287.1|4
1727189260000|2024-09-24 14:47:40|4293.1|4287.1|4292.9|4286.9|4293.4|4287.4|4292.2|4286.2|7
1727189270000|2024-09-24 14:47:50|4292.6|4286.6|4290.1|4284.1|4292.6|4286.6|4290.1|4284.1|14
1727189280000|2024-09-24 14:48:00|4289.1|4283.1|4289.9|4283.9|4289.9|4283.9|4289.1|4283.1|12
1727189290000|2024-09-24 14:48:10|4289.6|4283.6|4289.6|4283.6|4290.1|4284.1|4289.1|4283.1|6
1727189300000|2024-09-24 14:48:20|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|9
1727189310000|2024-09-24 14:48:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|2
1727189320000|2024-09-24 14:48:40|4290.9|4284.9|4290.1|4284.1|4290.9|4284.9|4290.1|4284.1|3
1727189330000|2024-09-24 14:48:50|4290.2|4284.2|4292.1|4286.1|4292.1|4286.1|4289.9|4283.9|14
1727189340000|2024-09-24 14:49:00|4291.1|4285.1|4289.1|4283.1|4291.4|4285.4|4289.1|4283.1|25
1727189350000|2024-09-24 14:49:10|4289.4|4283.4|4289.1|4283.1|4290.6|4284.6|4289.1|4283.1|10
1727189360000|2024-09-24 14:49:20|4288.9|4282.9|4289.4|4283.4|4289.9|4283.9|4288.6|4282.6|12
1727189370000|2024-09-24 14:49:30|4289.9|4283.9|4288.4|4282.4|4289.9|4283.9|4288.1|4282.1|6
1727189380000|2024-09-24 14:49:40|4288.1|4282.1|4291.1|4285.1|4291.1|4285.1|4288.1|4282.1|35
1727189390000|2024-09-24 14:49:50|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4290.4|4284.4|11
1727189400000|2024-09-24 14:50:00|4291.1|4285.1|4291.1|4285.1|4291.8|4285.8|4290.4|4284.4|12
1727189410000|2024-09-24 14:50:10|4291.4|4285.4|4290.9|4284.9|4291.9|4285.9|4290.4|4284.4|19
1727189420000|2024-09-24 14:50:20|4291.9|4285.9|4294.9|4288.9|4294.9|4288.9|4291.9|4285.9|39
1727189430000|2024-09-24 14:50:30|4294.4|4288.4|4294.9|4288.9|4295.1|4289.1|4294.4|4288.4|6
1727189440000|2024-09-24 14:50:40|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4293.9|4287.9|12
1727189450000|2024-09-24 14:50:50|4294.4|4288.4|4293.1|4287.1|4294.4|4288.4|4292.2|4286.2|16
1727189460000|2024-09-24 14:51:00|4292.9|4286.9|4293.1|4287.1|4293.1|4287.1|4292.2|4286.2|9
1727189470000|2024-09-24 14:51:10|4293.4|4287.4|4294.8|4288.8|4294.9|4288.9|4292.1|4286.1|33
1727189480000|2024-09-24 14:51:20|4294.9|4288.9|4294.1|4288.1|4294.9|4288.9|4294.1|4288.1|22
1727189490000|2024-09-24 14:51:30|4293.9|4287.9|4295.1|4289.1|4295.2|4289.2|4293.9|4287.9|19
1727189500000|2024-09-24 14:51:40|||||||||37
1727189510000|2024-09-24 14:51:50|4294.9|4288.9|4294.9|4288.9|4295.2|4289.2|4294.9|4288.9|42
1727189520000|2024-09-24 14:52:00|4295.1|4289.1|4294.1|4288.1|4295.1|4289.1|4293.6|4287.6|4
1727189530000|2024-09-24 14:52:10|4293.9|4287.9|4294.1|4288.1|4294.4|4288.4|4293.9|4287.9|5
1727189540000|2024-09-24 14:52:20|4295.1|4289.1|4295.1|4289.1|4296.9|4290.9|4294.9|4288.9|41
1727189550000|2024-09-24 14:52:30|4294.4|4288.4|4295.1|4289.1|4295.9|4289.9|4294.1|4288.1|6
1727189560000|2024-09-24 14:52:40|4295.4|4289.4|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|9
1727189570000|2024-09-24 14:52:50|4295.4|4289.4|4293.9|4287.9|4295.4|4289.4|4293.6|4287.6|19
1727189580000|2024-09-24 14:53:00|4293.4|4287.4|4293.1|4287.1|4293.4|4287.4|4293.1|4287.1|4
1727189590000|2024-09-24 14:53:10|4293.4|4287.4|4292.6|4286.6|4293.9|4287.9|4291.9|4285.9|19
1727189600000|2024-09-24 14:53:20|4292.1|4286.1|4292.9|4286.9|4293.4|4287.4|4291.9|4285.9|15
1727189610000|2024-09-24 14:53:30|4291.9|4285.9|4291.9|4285.9|4292.8|4286.8|4291.9|4285.9|7
1727189620000|2024-09-24 14:53:40|4292.4|4286.4|4293.4|4287.4|4293.4|4287.4|4292.4|4286.4|2
1727189630000|2024-09-24 14:53:50|4293.9|4287.9|4293.9|4287.9|4295.4|4289.4|4293.9|4287.9|18
1727189640000|2024-09-24 14:54:00|4293.1|4287.1|4294.4|4288.4|4294.9|4288.9|4292.9|4286.9|13
1727189650000|2024-09-24 14:54:10|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|0
1727189660000|2024-09-24 14:54:20|4295.1|4289.1|4293.9|4287.9|4295.4|4289.4|4292.9|4286.9|17
1727189670000|2024-09-24 14:54:30|4294.6|4288.6|4294.4|4288.4|4294.9|4288.9|4293.9|4287.9|14
1727189680000|2024-09-24 14:54:40|4293.2|4287.2|4292.1|4286.1|4293.2|4287.2|4291.9|4285.9|38
1727189690000|2024-09-24 14:54:50|4291.9|4285.9|4290.9|4284.9|4292.4|4286.4|4290.6|4284.6|31
1727189700000|2024-09-24 14:55:00|4290.6|4284.6|4294.9|4288.9|4294.9|4288.9|4290.1|4284.1|80
1727189710000|2024-09-24 14:55:10|4293.9|4287.9|4296.8|4290.8|4296.9|4290.9|4293.9|4287.9|9
1727189720000|2024-09-24 14:55:20|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|8
1727189730000|2024-09-24 14:55:30|4297.5|4291.5|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|5
1727189740000|2024-09-24 14:55:40|4297.6|4291.6|4297.6|4291.6|4297.8|4291.8|4297.6|4291.6|3
1727189750000|2024-09-24 14:55:50|4297.9|4291.9|4298.6|4292.6|4298.6|4292.6|4297.9|4291.9|6
1727189760000|2024-09-24 14:56:00|4297.6|4291.6|4297.8|4291.8|4298.1|4292.1|4297.6|4291.6|32
1727189770000|2024-09-24 14:56:10|4297.6|4291.6|4297.6|4291.6|4297.8|4291.8|4297.6|4291.6|2
1727189780000|2024-09-24 14:56:20|4297.8|4291.8|4297.6|4291.6|4297.8|4291.8|4297.6|4291.6|21
1727189790000|2024-09-24 14:56:30|4297.8|4291.8|4300.8|4294.8|4300.8|4294.8|4297.8|4291.8|119
1727189800000|2024-09-24 14:56:40|4300.9|4294.9|4300.8|4294.8|4300.9|4294.9|4299.6|4293.6|18
1727189810000|2024-09-24 14:56:50|4300.6|4294.6|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|1
1727189820000|2024-09-24 14:57:00|4300.6|4294.6|4299.9|4293.9|4300.8|4294.8|4299.9|4293.9|8
1727189830000|2024-09-24 14:57:10|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|2
1727189840000|2024-09-24 14:57:20|4302.8|4296.8|4303.6|4297.6|4303.6|4297.6|4302.8|4296.8|86
1727189850000|2024-09-24 14:57:30|4304.6|4298.6|4305.6|4299.6|4305.6|4299.6|4304.6|4298.6|31
1727189860000|2024-09-24 14:57:40|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4307.3|4301.3|102
1727189870000|2024-09-24 14:57:50|4307.6|4301.6|4308.6|4302.6|4308.6|4302.6|4307.6|4301.6|40
1727189880000|2024-09-24 14:58:00|4308.8|4302.8|4307.6|4301.6|4308.8|4302.8|4306.6|4300.6|18
1727189890000|2024-09-24 14:58:10|4308|4302|4307.6|4301.6|4308.6|4302.6|4307.6|4301.6|22
1727189900000|2024-09-24 14:58:20|4308.2|4302.2|4310.6|4304.6|4310.6|4304.6|4308.2|4302.2|141
1727189910000|2024-09-24 14:58:30|4309.8|4303.8|4309.6|4303.6|4309.8|4303.8|4308.8|4302.8|57
1727189920000|2024-09-24 14:58:40|4309.8|4303.8|4306.6|4300.6|4309.8|4303.8|4306.3|4300.3|26
1727189930000|2024-09-24 14:58:50|4306.8|4300.8|4305.8|4299.8|4306.8|4300.8|4305.6|4299.6|45
1727189940000|2024-09-24 14:59:00|4306.6|4300.6|4305.6|4299.6|4307.6|4301.6|4305.6|4299.6|53
1727189950000|2024-09-24 14:59:10|4305.8|4299.8|4306.3|4300.3|4306.6|4300.6|4305.6|4299.6|5
1727189960000|2024-09-24 14:59:20|4306.6|4300.6|4306.6|4300.6|4307.6|4301.6|4306.6|4300.6|24
1727189970000|2024-09-24 14:59:30|4305.8|4299.8|4306.6|4300.6|4307.1|4301.1|4305.6|4299.6|25
1727189980000|2024-09-24 14:59:40|4305.6|4299.6|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|14
1727189990000|2024-09-24 14:59:50|4305.6|4299.6|4305.6|4299.6|4306.6|4300.6|4305.6|4299.6|112
1727190000000|2024-09-24 15:00:00|4304.8|4298.8|4305.1|4299.1|4306.6|4300.6|4304.8|4298.8|38
1727190010000|2024-09-24 15:00:10|4305.6|4299.6|4308.6|4302.6|4308.6|4302.6|4305.6|4299.6|20
1727190020000|2024-09-24 15:00:20|4308.8|4302.8|4310.6|4304.6|4310.6|4304.6|4308.8|4302.8|14
1727190030000|2024-09-24 15:00:30|4312.1|4306.1|4311.6|4305.6|4312.6|4306.6|4311.6|4305.6|25
1727190040000|2024-09-24 15:00:40|4312.6|4306.6|4310.6|4304.6|4312.6|4306.6|4310.6|4304.6|37
1727190050000|2024-09-24 15:00:50|4310.8|4304.8|4311.6|4305.6|4312.1|4306.1|4310.6|4304.6|30
1727190060000|2024-09-24 15:01:00|4311.1|4305.1|4312.6|4306.6|4312.8|4306.8|4310.6|4304.6|30
1727190070000|2024-09-24 15:01:10|4312|4306|4313.6|4307.6|4313.6|4307.6|4311.6|4305.6|24
1727190080000|2024-09-24 15:01:20|4313.3|4307.3|4312.6|4306.6|4313.6|4307.6|4312.1|4306.1|45
1727190090000|2024-09-24 15:01:30|4312.1|4306.1|4311.6|4305.6|4312.6|4306.6|4311.1|4305.1|18
1727190100000|2024-09-24 15:01:40|4311.3|4305.3|4310.6|4304.6|4311.3|4305.3|4310.3|4304.3|22
1727190110000|2024-09-24 15:01:50|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|26
1727190120000|2024-09-24 15:02:00|4309.8|4303.8|4309.6|4303.6|4309.8|4303.8|4309.6|4303.6|6
1727190130000|2024-09-24 15:02:10|4309.8|4303.8|4310.6|4304.6|4310.6|4304.6|4309.8|4303.8|14
1727190140000|2024-09-24 15:02:20|4311.8|4305.8|4310.8|4304.8|4312.5|4306.5|4310.8|4304.8|27
1727190150000|2024-09-24 15:02:30|4311.6|4305.6|4309.8|4303.8|4311.6|4305.6|4309.8|4303.8|21
1727190160000|2024-09-24 15:02:40|4309.6|4303.6|4310.8|4304.8|4310.8|4304.8|4309.1|4303.1|19
1727190170000|2024-09-24 15:02:50|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|113
1727190180000|2024-09-24 15:03:00|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4309.1|4303.1|142
1727190190000|2024-09-24 15:03:10|4311.6|4305.6|4312.6|4306.6|4312.6|4306.6|4311.6|4305.6|110
1727190200000|2024-09-24 15:03:20|4311.6|4305.6|4312.6|4306.6|4312.6|4306.6|4311.6|4305.6|14
1727190210000|2024-09-24 15:03:30|4311.8|4305.8|4312.6|4306.6|4312.6|4306.6|4311.8|4305.8|30
1727190220000|2024-09-24 15:03:40|||||||||9
1727190240000|2024-09-24 15:04:00|4312.8|4306.8|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|17
1727190250000|2024-09-24 15:04:10|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4311.8|4305.8|20
1727190260000|2024-09-24 15:04:20|4312.3|4306.3|4311.6|4305.6|4312.3|4306.3|4311.1|4305.1|16
1727190270000|2024-09-24 15:04:30|4310.6|4304.6|4311.1|4305.1|4312.6|4306.6|4310.6|4304.6|11
1727190280000|2024-09-24 15:04:40|4310.6|4304.6|4309.6|4303.6|4311.6|4305.6|4309.6|4303.6|29
1727190290000|2024-09-24 15:04:50|4309.8|4303.8|4310.6|4304.6|4311.6|4305.6|4309.8|4303.8|11
1727190300000|2024-09-24 15:05:00|4311.1|4305.1|4311.6|4305.6|4311.8|4305.8|4310.6|4304.6|9
1727190310000|2024-09-24 15:05:10|4311.8|4305.8|4312.6|4306.6|4312.8|4306.8|4311.6|4305.6|7
1727190320000|2024-09-24 15:05:20|4311.6|4305.6|4310.6|4304.6|4312.6|4306.6|4310.6|4304.6|70
1727190330000|2024-09-24 15:05:30|4309.6|4303.6|4309.6|4303.6|4310.1|4304.1|4308.8|4302.8|17
1727190340000|2024-09-24 15:05:40|4308.6|4302.6|4307.6|4301.6|4309.6|4303.6|4307.6|4301.6|32
1727190350000|2024-09-24 15:05:50|4305.6|4299.6|4306.6|4300.6|4307.1|4301.1|4305.6|4299.6|13
1727190360000|2024-09-24 15:06:00|4307.3|4301.3|4306|4300|4307.3|4301.3|4305.6|4299.6|34
1727190370000|2024-09-24 15:06:10|4306.1|4300.1|4306.6|4300.6|4306.8|4300.8|4305.6|4299.6|23
1727190380000|2024-09-24 15:06:20|4306.1|4300.1|4303.6|4297.6|4306.1|4300.1|4303.6|4297.6|23
1727190390000|2024-09-24 15:06:30|4302.6|4296.6|4302.8|4296.8|4304.3|4298.3|4302.3|4296.3|19
1727190400000|2024-09-24 15:06:40|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4302.8|4296.8|6
1727190410000|2024-09-24 15:06:50|4305.1|4299.1|4306.6|4300.6|4307.1|4301.1|4305.1|4299.1|17
1727190420000|2024-09-24 15:07:00|4308.1|4302.1|4307|4301|4308.1|4302.1|4306.6|4300.6|34
1727190430000|2024-09-24 15:07:10|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|1
1727190440000|2024-09-24 15:07:20|4308.6|4302.6|4308.9|4302.9|4309.1|4303.1|4307.8|4301.8|17
1727190450000|2024-09-24 15:07:30|4308.6|4302.6|4307.3|4301.3|4308.6|4302.6|4307.3|4301.3|9
1727190460000|2024-09-24 15:07:40|4306.9|4300.9|4306.5|4300.5|4306.9|4300.9|4305.6|4299.6|9
1727190470000|2024-09-24 15:07:50|4306.8|4300.8|4307.6|4301.6|4307.6|4301.6|4306.8|4300.8|0
1727190480000|2024-09-24 15:08:00|4306.9|4300.9|4308.6|4302.6|4308.6|4302.6|4306.8|4300.8|5
1727190490000|2024-09-24 15:08:10|4308.3|4302.3|4311.1|4305.1|4311.1|4305.1|4308.3|4302.3|12
1727190500000|2024-09-24 15:08:20|4310.8|4304.8|4307.6|4301.6|4310.8|4304.8|4307.3|4301.3|34
1727190510000|2024-09-24 15:08:30|4308.8|4302.8|4309.3|4303.3|4309.6|4303.6|4308.3|4302.3|20
1727190520000|2024-09-24 15:08:40|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4307.8|4301.8|25
1727190530000|2024-09-24 15:08:50|4310.3|4304.3|4309.6|4303.6|4310.3|4304.3|4309.6|4303.6|2
1727190540000|2024-09-24 15:09:00|4309.3|4303.3|4308.3|4302.3|4309.3|4303.3|4307.8|4301.8|122
1727190550000|2024-09-24 15:09:10|4308.6|4302.6|4308.6|4302.6|4308.8|4302.8|4308.6|4302.6|14
1727190560000|2024-09-24 15:09:20|4308.3|4302.3|4308.6|4302.6|4308.6|4302.6|4308.3|4302.3|13
1727190570000|2024-09-24 15:09:30|4308.3|4302.3|4310.1|4304.1|4310.1|4304.1|4308.1|4302.1|25
1727190580000|2024-09-24 15:09:40|4309.8|4303.8|4308.6|4302.6|4309.8|4303.8|4308.1|4302.1|40
1727190590000|2024-09-24 15:09:50|4307.8|4301.8|4309.6|4303.6|4309.6|4303.6|4307.8|4301.8|36
1727190600000|2024-09-24 15:10:00|4309.8|4303.8|4309.6|4303.6|4310.6|4304.6|4309.1|4303.1|19
1727190610000|2024-09-24 15:10:10|4308.8|4302.8|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|35
1727190620000|2024-09-24 15:10:20|4309.3|4303.3|4309.6|4303.6|4310.6|4304.6|4309.1|4303.1|27
1727190630000|2024-09-24 15:10:30|4308.6|4302.6|4306.6|4300.6|4308.6|4302.6|4306.1|4300.1|25
1727190640000|2024-09-24 15:10:40|4306.5|4300.5|4302.8|4296.8|4306.5|4300.5|4302.8|4296.8|41
1727190650000|2024-09-24 15:10:50|4302.6|4296.6|4303.1|4297.1|4303.6|4297.6|4301.8|4295.8|19
1727190660000|2024-09-24 15:11:00|4303.5|4297.5|4304.6|4298.6|4305.6|4299.6|4303.5|4297.5|26
1727190670000|2024-09-24 15:11:10|4302.8|4296.8|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|7
1727190680000|2024-09-24 15:11:20|4301.3|4295.3|4300.8|4294.8|4301.5|4295.5|4300.8|4294.8|55
1727190690000|2024-09-24 15:11:30|4300.6|4294.6|4300.1|4294.1|4301.6|4295.6|4297.8|4291.8|46
1727190700000|2024-09-24 15:11:40|4300.6|4294.6|4300.6|4294.6|4301.6|4295.6|4300.6|4294.6|8
1727190710000|2024-09-24 15:11:50|||||||||2
1727190720000|2024-09-24 15:12:00|4299.6|4293.6|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|12
1727190730000|2024-09-24 15:12:10|4300.6|4294.6|4301.6|4295.6|4301.6|4295.6|4300.6|4294.6|8
1727190740000|2024-09-24 15:12:20|4301.8|4295.8|4301.6|4295.6|4301.8|4295.8|4301.6|4295.6|6
1727190750000|2024-09-24 15:12:30|4300.6|4294.6|4299.6|4293.6|4300.6|4294.6|4299.6|4293.6|9
1727190760000|2024-09-24 15:12:40|4299.8|4293.8|4299.6|4293.6|4299.8|4293.8|4298.6|4292.6|19
1727190770000|2024-09-24 15:12:50|4299.8|4293.8|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|8
1727190780000|2024-09-24 15:13:00|4300.6|4294.6|4299.8|4293.8|4300.6|4294.6|4299.3|4293.3|26
1727190790000|2024-09-24 15:13:10|4300.6|4294.6|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|13
1727190800000|2024-09-24 15:13:20|4300.6|4294.6|4300.6|4294.6|4300.8|4294.8|4299.6|4293.6|7
1727190810000|2024-09-24 15:13:30|4300.3|4294.3|4299.6|4293.6|4300.8|4294.8|4297.8|4291.8|62
1727190820000|2024-09-24 15:13:40|4298.8|4292.8|4298.6|4292.6|4298.8|4292.8|4298.6|4292.6|4
1727190830000|2024-09-24 15:13:50|4298.3|4292.3|4298.1|4292.1|4298.6|4292.6|4297.6|4291.6|16
1727190840000|2024-09-24 15:14:00|4298.5|4292.5|4298.8|4292.8|4298.8|4292.8|4296.6|4290.6|60
1727190850000|2024-09-24 15:14:10|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4296.8|4290.8|42
1727190860000|2024-09-24 15:14:20|4297.5|4291.5|4296.8|4290.8|4297.8|4291.8|4296.6|4290.6|18
1727190870000|2024-09-24 15:14:30|4296.5|4290.5|4295.6|4289.6|4296.6|4290.6|4295.6|4289.6|14
1727190880000|2024-09-24 15:14:40|4295.8|4289.8|4295.1|4289.1|4296.8|4290.8|4295.1|4289.1|18
1727190890000|2024-09-24 15:14:50|4295.6|4289.6|4296.6|4290.6|4296.6|4290.6|4294.6|4288.6|22
1727190900000|2024-09-24 15:15:00|4295.8|4289.8|4296.4|4290.4|4298.1|4292.1|4294.1|4288.1|27
1727190910000|2024-09-24 15:15:10|4295.9|4289.9|4297.9|4291.9|4298.9|4292.9|4295.9|4289.9|5
1727190920000|2024-09-24 15:15:20|4297.4|4291.4|4297.1|4291.1|4297.4|4291.4|4296.9|4290.9|7
1727190930000|2024-09-24 15:15:30|4296.9|4290.9|4297.9|4291.9|4298.4|4292.4|4296.9|4290.9|5
1727190940000|2024-09-24 15:15:40|4297.6|4291.6|4296.9|4290.9|4298.4|4292.4|4296.9|4290.9|15
1727190950000|2024-09-24 15:15:50|4297.1|4291.1|4297.1|4291.1|4297.4|4291.4|4296.9|4290.9|10
1727190960000|2024-09-24 15:16:00|4297.4|4291.4|4296.4|4290.4|4298.6|4292.6|4296.1|4290.1|17
1727190970000|2024-09-24 15:16:10|4296.9|4290.9|4297.9|4291.9|4297.9|4291.9|4296.9|4290.9|0
1727190980000|2024-09-24 15:16:20|4297.6|4291.6|4298.1|4292.1|4298.4|4292.4|4297.6|4291.6|6
1727190990000|2024-09-24 15:16:30|4298.4|4292.4|4298.9|4292.9|4299.9|4293.9|4298.1|4292.1|7
1727191000000|2024-09-24 15:16:40|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|0
1727191010000|2024-09-24 15:16:50|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4297.9|4291.9|11
1727191020000|2024-09-24 15:17:00|4298.8|4292.8|4296.9|4290.9|4298.8|4292.8|4296.9|4290.9|4
1727191030000|2024-09-24 15:17:10|4297.4|4291.4|4298.4|4292.4|4298.4|4292.4|4296.9|4290.9|4
1727191040000|2024-09-24 15:17:20|4297.9|4291.9|4295.9|4289.9|4297.9|4291.9|4295.9|4289.9|11
1727191050000|2024-09-24 15:17:30|4296.1|4290.1|4297.4|4291.4|4297.4|4291.4|4296.1|4290.1|22
1727191060000|2024-09-24 15:17:40|4296.2|4290.2|4296.9|4290.9|4297.4|4291.4|4295.9|4289.9|4
1727191070000|2024-09-24 15:17:50|4297.1|4291.1|4297.1|4291.1|4297.4|4291.4|4296.9|4290.9|1
1727191080000|2024-09-24 15:18:00|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|17
1727191090000|2024-09-24 15:18:10|4297.1|4291.1|4297.1|4291.1|4298.4|4292.4|4296.9|4290.9|29
1727191100000|2024-09-24 15:18:20|4297.4|4291.4|4297.9|4291.9|4298.9|4292.9|4297.4|4291.4|8
1727191110000|2024-09-24 15:18:30|4298.1|4292.1|4297.9|4291.9|4298.1|4292.1|4296.9|4290.9|8
1727191120000|2024-09-24 15:18:40|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4296.1|4290.1|9
1727191130000|2024-09-24 15:18:50|4297.6|4291.6|4297.9|4291.9|4298.1|4292.1|4297.1|4291.1|12
1727191140000|2024-09-24 15:19:00|4298.1|4292.1|4297.9|4291.9|4298.4|4292.4|4297.1|4291.1|5
1727191150000|2024-09-24 15:19:10|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|4
1727191170000|2024-09-24 15:19:30|4297.9|4291.9|4298.9|4292.9|4298.9|4292.9|4297.9|4291.9|17
1727191180000|2024-09-24 15:19:40|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|4
1727191190000|2024-09-24 15:19:50|4298.9|4292.9|4297.9|4291.9|4298.9|4292.9|4297.9|4291.9|7
1727191200000|2024-09-24 15:20:00|4298.4|4292.4|4299.9|4293.9|4299.9|4293.9|4297.9|4291.9|9
1727191210000|2024-09-24 15:20:10|4298.9|4292.9|4298.9|4292.9|4299.4|4293.4|4298.6|4292.6|8
1727191220000|2024-09-24 15:20:20|4299.1|4293.1|4299.9|4293.9|4299.9|4293.9|4298.9|4292.9|9
1727191230000|2024-09-24 15:20:30|||||||||1
1727191240000|2024-09-24 15:20:40|4299.1|4293.1|4299.9|4293.9|4300.1|4294.1|4298.9|4292.9|8
1727191250000|2024-09-24 15:20:50|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4299.9|4293.9|1
1727191260000|2024-09-24 15:21:00|4300.2|4294.2|4299.1|4293.1|4300.2|4294.2|4298.7|4292.7|36
1727191270000|2024-09-24 15:21:10|4300.1|4294.1|4299.9|4293.9|4300.1|4294.1|4299.7|4293.7|6
1727191280000|2024-09-24 15:21:20|4299.2|4293.2|4299.1|4293.1|4299.6|4293.6|4298.2|4292.2|12
1727191290000|2024-09-24 15:21:30|4298.9|4292.9|4298.1|4292.1|4298.9|4292.9|4297.9|4291.9|7
1727191300000|2024-09-24 15:21:40|4298.9|4292.9|4298.9|4292.9|4299.1|4293.1|4298.6|4292.6|0
1727191310000|2024-09-24 15:21:50|4299.4|4293.4|4298.9|4292.9|4299.9|4293.9|4298.1|4292.1|5
1727191320000|2024-09-24 15:22:00|4297.9|4291.9|4298.9|4292.9|4298.9|4292.9|4297.9|4291.9|16
1727191330000|2024-09-24 15:22:10|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|8
1727191340000|2024-09-24 15:22:20|4300.2|4294.2|4298.9|4292.9|4300.2|4294.2|4298.4|4292.4|32
1727191350000|2024-09-24 15:22:30|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|9
1727191360000|2024-09-24 15:22:40|4299.1|4293.1|4301.1|4295.1|4301.1|4295.1|4299.1|4293.1|12
1727191370000|2024-09-24 15:22:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4299.9|4293.9|11
1727191380000|2024-09-24 15:23:00|4300.1|4294.1|4299.4|4293.4|4300.4|4294.4|4298.4|4292.4|6
1727191390000|2024-09-24 15:23:10|4299.1|4293.1|4300.1|4294.1|4300.1|4294.1|4298.9|4292.9|4
1727191400000|2024-09-24 15:23:20|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|7
1727191420000|2024-09-24 15:23:40|4298.9|4292.9|4296.9|4290.9|4299.1|4293.1|4296.9|4290.9|30
1727191430000|2024-09-24 15:23:50|4296.4|4290.4|4295.9|4289.9|4297.1|4291.1|4295.1|4289.1|62
1727191440000|2024-09-24 15:24:00|4296.1|4290.1|4296.1|4290.1|4296.9|4290.9|4295.9|4289.9|4
1727191450000|2024-09-24 15:24:10|4295.9|4289.9|4295.9|4289.9|4296.4|4290.4|4295.9|4289.9|4
1727191460000|2024-09-24 15:24:20|4296.1|4290.1|4296.9|4290.9|4296.9|4290.9|4296.1|4290.1|2
1727191470000|2024-09-24 15:24:30|4295.9|4289.9|4296.9|4290.9|4296.9|4290.9|4295.9|4289.9|8
1727191480000|2024-09-24 15:24:40|4297.1|4291.1|4297.1|4291.1|4297.9|4291.9|4297.1|4291.1|6
1727191490000|2024-09-24 15:24:50|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4295.9|4289.9|27
1727191500000|2024-09-24 15:25:00|4297.9|4291.9|4299.4|4293.4|4300.1|4294.1|4297.4|4291.4|23
1727191510000|2024-09-24 15:25:10|4299.8|4293.8|4299.9|4293.9|4300.1|4294.1|4298.9|4292.9|17
1727191520000|2024-09-24 15:25:20|4300.1|4294.1|4296.9|4290.9|4300.1|4294.1|4296.9|4290.9|31
1727191530000|2024-09-24 15:25:30|4297.1|4291.1|4298.1|4292.1|4298.1|4292.1|4297.1|4291.1|6
1727191540000|2024-09-24 15:25:40|4297.9|4291.9|4297.1|4291.1|4297.9|4291.9|4296.9|4290.9|6
1727191550000|2024-09-24 15:25:50|||||||||20
1727191560000|2024-09-24 15:26:00|4296.4|4290.4|4294.6|4288.6|4296.4|4290.4|4294.2|4288.2|29
1727191570000|2024-09-24 15:26:10|4294.9|4288.9|4294.1|4288.1|4294.9|4288.9|4294.1|4288.1|13
1727191580000|2024-09-24 15:26:20|4293.9|4287.9|4293.1|4287.1|4293.9|4287.9|4293.1|4287.1|28
1727191590000|2024-09-24 15:26:30|4292.9|4286.9|4293.9|4287.9|4293.9|4287.9|4292.9|4286.9|4
1727191600000|2024-09-24 15:26:40|4294.2|4288.2|4294.1|4288.1|4295.9|4289.9|4293.2|4287.2|50
1727191610000|2024-09-24 15:26:50|||||||||8
1727191620000|2024-09-24 15:27:00|4293.9|4287.9|4295.6|4289.6|4295.6|4289.6|4293.9|4287.9|14
1727191630000|2024-09-24 15:27:10|4295.2|4289.2|4295.6|4289.6|4296.1|4290.1|4295.2|4289.2|10
1727191640000|2024-09-24 15:27:20|4295.7|4289.7|4295.9|4289.9|4296.2|4290.2|4295.7|4289.7|8
1727191650000|2024-09-24 15:27:30|4294.9|4288.9|4294.2|4288.2|4294.9|4288.9|4292.7|4286.7|26
1727191660000|2024-09-24 15:27:40|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|15
1727191670000|2024-09-24 15:27:50|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.4|4289.4|5
1727191680000|2024-09-24 15:28:00|4295.6|4289.6|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|25
1727191690000|2024-09-24 15:28:10|4295.7|4289.7|4297.2|4291.2|4297.7|4291.7|4295.7|4289.7|74
1727191700000|2024-09-24 15:28:20|4297.4|4291.4|4298.2|4292.2|4298.9|4292.9|4297.4|4291.4|7
1727191710000|2024-09-24 15:28:30|4297.4|4291.4|4297.2|4291.2|4297.4|4291.4|4296.2|4290.2|14
1727191720000|2024-09-24 15:28:40|4296.4|4290.4|4296.2|4290.2|4296.7|4290.7|4296.2|4290.2|13
1727191730000|2024-09-24 15:28:50|4295.9|4289.9|4296.4|4290.4|4296.7|4290.7|4295.9|4289.9|17
1727191740000|2024-09-24 15:29:00|4296.7|4290.7|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|14
1727191750000|2024-09-24 15:29:10|4296.2|4290.2|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|11
1727191760000|2024-09-24 15:29:20|4297.4|4291.4|4298.2|4292.2|4298.2|4292.2|4297.4|4291.4|8
1727191770000|2024-09-24 15:29:30|4298.6|4292.6|4300.2|4294.2|4300.2|4294.2|4298.6|4292.6|17
1727191780000|2024-09-24 15:29:40|4300.4|4294.4|4300.2|4294.2|4300.4|4294.4|4300.2|4294.2|17
1727191790000|2024-09-24 15:29:50|4299.4|4293.4|4301.2|4295.2|4301.2|4295.2|4298.6|4292.6|25
1727191800000|2024-09-24 15:30:00|4301.4|4295.4|4301.2|4295.2|4301.4|4295.4|4299.4|4293.4|25
1727191810000|2024-09-24 15:30:10|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|11
1727191820000|2024-09-24 15:30:20|4301.6|4295.6|4300.4|4294.4|4301.6|4295.6|4299.6|4293.6|41
1727191830000|2024-09-24 15:30:30|4300.6|4294.6|4300.4|4294.4|4300.6|4294.6|4300.4|4294.4|7
1727191840000|2024-09-24 15:30:40|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.2|4293.2|21
1727191850000|2024-09-24 15:30:50|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.4|4292.4|14
1727191860000|2024-09-24 15:31:00|4299.6|4293.6|4301.4|4295.4|4301.4|4295.4|4299.4|4293.4|14
1727191870000|2024-09-24 15:31:10|4300.1|4294.1|4300.4|4294.4|4300.4|4294.4|4299.7|4293.7|14
1727191880000|2024-09-24 15:31:20|4300.6|4294.6|4301.4|4295.4|4301.4|4295.4|4300.6|4294.6|26
1727191890000|2024-09-24 15:31:30|4301.2|4295.2|4304.4|4298.4|4304.4|4298.4|4301.2|4295.2|17
1727191900000|2024-09-24 15:31:40|4304.2|4298.2|4303.4|4297.4|4304.2|4298.2|4303.2|4297.2|17
1727191910000|2024-09-24 15:31:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4303.2|4297.2|14
1727191920000|2024-09-24 15:32:00|4303.7|4297.7|4303.4|4297.4|4304.2|4298.2|4303.2|4297.2|9
1727191930000|2024-09-24 15:32:10|4303.2|4297.2|4302.7|4296.7|4303.4|4297.4|4302.2|4296.2|22
1727191940000|2024-09-24 15:32:20|4302.4|4296.4|4303.2|4297.2|4303.4|4297.4|4302.2|4296.2|14
1727191950000|2024-09-24 15:32:30|4303.1|4297.1|4304.2|4298.2|4304.2|4298.2|4302.2|4296.2|30
1727191960000|2024-09-24 15:32:40|4305.2|4299.2|4304.2|4298.2|4305.2|4299.2|4303.9|4297.9|36
1727191970000|2024-09-24 15:32:50|4306.2|4300.2|4303.1|4297.1|4306.2|4300.2|4303.1|4297.1|26
1727191980000|2024-09-24 15:33:00|4302.6|4296.6|4301.1|4295.1|4304.1|4298.1|4300.2|4294.2|42
1727191990000|2024-09-24 15:33:10|4300.9|4294.9|4301.1|4295.1|4301.2|4295.2|4300.9|4294.9|23
1727192000000|2024-09-24 15:33:20|4300.9|4294.9|4300.1|4294.1|4301.1|4295.1|4300.1|4294.1|6
1727192010000|2024-09-24 15:33:30|4300.6|4294.6|4299.1|4293.1|4300.6|4294.6|4299.1|4293.1|15
1727192020000|2024-09-24 15:33:40|4299.2|4293.2|4297.2|4291.2|4299.2|4293.2|4297.2|4291.2|22
1727192030000|2024-09-24 15:33:50|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|22
1727192040000|2024-09-24 15:34:00|4297.6|4291.6|4297.2|4291.2|4298.2|4292.2|4296.2|4290.2|10
1727192050000|2024-09-24 15:34:10|4297.7|4291.7|4299.4|4293.4|4299.4|4293.4|4297.7|4291.7|6
1727192060000|2024-09-24 15:34:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|11
1727192070000|2024-09-24 15:34:30|4298.7|4292.7|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|7
1727192080000|2024-09-24 15:34:40|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.2|4293.2|8
1727192090000|2024-09-24 15:34:50|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4299.7|4293.7|10
1727192100000|2024-09-24 15:35:00|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4298.2|4292.2|76
1727192110000|2024-09-24 15:35:10|4300.6|4294.6|4302.6|4296.6|4302.9|4296.9|4300.6|4294.6|9
1727192120000|2024-09-24 15:35:20|4302.9|4296.9|4303.9|4297.9|4304.1|4298.1|4302.7|4296.7|94
1727192130000|2024-09-24 15:35:30|4304.1|4298.1|4304.4|4298.4|4305.1|4299.1|4304.1|4298.1|5
1727192140000|2024-09-24 15:35:40|4304.1|4298.1|4303.9|4297.9|4304.3|4298.3|4303.9|4297.9|6
1727192150000|2024-09-24 15:35:50|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4303.4|4297.4|20
1727192160000|2024-09-24 15:36:00|4303.8|4297.8|4303.9|4297.9|4304.1|4298.1|4303.4|4297.4|23
1727192170000|2024-09-24 15:36:10|4303.4|4297.4|4304.1|4298.1|4304.1|4298.1|4303.4|4297.4|5
1727192180000|2024-09-24 15:36:20|4305.1|4299.1|4304.2|4298.2|4305.1|4299.1|4303.7|4297.7|32
1727192190000|2024-09-24 15:36:30|4303.2|4297.2|4304.2|4298.2|4304.2|4298.2|4302.4|4296.4|17
1727192200000|2024-09-24 15:36:40|||||||||7
1727192210000|2024-09-24 15:36:50|||||||||7
1727192220000|2024-09-24 15:37:00|4304.6|4298.6|4306.2|4300.2|4306.4|4300.4|4304.6|4298.6|72
1727192230000|2024-09-24 15:37:10|4305.4|4299.4|4306.2|4300.2|4306.2|4300.2|4305.2|4299.2|9
1727192240000|2024-09-24 15:37:20|4306.4|4300.4|4305.2|4299.2|4306.4|4300.4|4305.2|4299.2|24
1727192250000|2024-09-24 15:37:30|4304.9|4298.9|4306.2|4300.2|4306.2|4300.2|4304.2|4298.2|8
1727192260000|2024-09-24 15:37:40|4305.7|4299.7|4306.4|4300.4|4306.4|4300.4|4305.7|4299.7|21
1727192270000|2024-09-24 15:37:50|4305.2|4299.2|4306.2|4300.2|4306.4|4300.4|4305.2|4299.2|14
1727192280000|2024-09-24 15:38:00|4305.9|4299.9|4305.9|4299.9|4306.4|4300.4|4305.7|4299.7|6
1727192290000|2024-09-24 15:38:10|4306.2|4300.2|4305.2|4299.2|4306.4|4300.4|4304.9|4298.9|9
1727192300000|2024-09-24 15:38:20|4306.4|4300.4|4305.4|4299.4|4306.6|4300.6|4305.4|4299.4|53
1727192310000|2024-09-24 15:38:30|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|11
1727192320000|2024-09-24 15:38:40|4305.4|4299.4|4305.7|4299.7|4306.4|4300.4|4305.4|4299.4|14
1727192330000|2024-09-24 15:38:50|4305.4|4299.4|4305.9|4299.9|4306.1|4300.1|4305.2|4299.2|6
1727192340000|2024-09-24 15:39:00|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|1
1727192350000|2024-09-24 15:39:10|4306.4|4300.4|4306.2|4300.2|4306.4|4300.4|4305.9|4299.9|29
1727192360000|2024-09-24 15:39:20|4305.4|4299.4|4304.4|4298.4|4305.4|4299.4|4304.2|4298.2|12
1727192370000|2024-09-24 15:39:30|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|5
1727192380000|2024-09-24 15:39:40|4303.9|4297.9|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|14
1727192390000|2024-09-24 15:39:50|4303.6|4297.6|4303.9|4297.9|4304.4|4298.4|4303.2|4297.2|10
1727192400000|2024-09-24 15:40:00|4304.2|4298.2|4310.4|4304.4|4310.9|4304.9|4304.2|4298.2|74
1727192410000|2024-09-24 15:40:10|4310.6|4304.6|4311.4|4305.4|4311.4|4305.4|4310.6|4304.6|8
1727192420000|2024-09-24 15:40:20|4311.2|4305.2|4309.6|4303.6|4311.4|4305.4|4309.6|4303.6|37
1727192430000|2024-09-24 15:40:30|4310.1|4304.1|4311.4|4305.4|4311.4|4305.4|4310.1|4304.1|14
1727192440000|2024-09-24 15:40:40|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|63
1727192450000|2024-09-24 15:40:50|4311.2|4305.2|4311.2|4305.2|4311.4|4305.4|4311.2|4305.2|0
1727192460000|2024-09-24 15:41:00|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.4|4304.4|21
1727192470000|2024-09-24 15:41:10|4311.2|4305.2|4311.2|4305.2|4311.4|4305.4|4311.2|4305.2|3
1727192480000|2024-09-24 15:41:20|4311.4|4305.4|4310.4|4304.4|4311.4|4305.4|4309.9|4303.9|19
1727192490000|2024-09-24 15:41:30|4310.2|4304.2|4311.4|4305.4|4311.4|4305.4|4309.4|4303.4|26
1727192500000|2024-09-24 15:41:40|4311.2|4305.2|4311.4|4305.4|4311.4|4305.4|4311.2|4305.2|6
1727192510000|2024-09-24 15:41:50|4311.2|4305.2|4311.4|4305.4|4311.4|4305.4|4311.2|4305.2|38
1727192520000|2024-09-24 15:42:00|4311.2|4305.2|4310.2|4304.2|4311.2|4305.2|4309.6|4303.6|31
1727192530000|2024-09-24 15:42:10|4311.4|4305.4|4311.2|4305.2|4311.4|4305.4|4311.2|4305.2|6
1727192540000|2024-09-24 15:42:20|||||||||4
1727192550000|2024-09-24 15:42:30|4311.4|4305.4|4311.2|4305.2|4311.4|4305.4|4311.2|4305.2|1
1727192560000|2024-09-24 15:42:40|4311.6|4305.6|4313.2|4307.2|4313.2|4307.2|4311.6|4305.6|47
1727192570000|2024-09-24 15:42:50|4313.6|4307.6|4313.6|4307.6|4314.4|4308.4|4313.6|4307.6|23
1727192580000|2024-09-24 15:43:00|4314.2|4308.2|4316.2|4310.2|4316.2|4310.2|4314.2|4308.2|17
1727192590000|2024-09-24 15:43:10|4315.4|4309.4|4316.2|4310.2|4316.4|4310.4|4315.4|4309.4|108
1727192600000|2024-09-24 15:43:20|4318.7|4312.7|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|140
1727192610000|2024-09-24 15:43:30|4319.1|4313.1|4320.7|4314.7|4321.2|4315.2|4319.1|4313.1|26
1727192620000|2024-09-24 15:43:40|4320.4|4314.4|4321.2|4315.2|4321.4|4315.4|4320.2|4314.2|50
1727192630000|2024-09-24 15:43:50|4323.2|4317.2|4323.2|4317.2|4323.7|4317.7|4323.1|4317.1|15
1727192640000|2024-09-24 15:44:00|4323.1|4317.1|4325.1|4319.1|4325.1|4319.1|4323.1|4317.1|32
1727192650000|2024-09-24 15:44:10|4325.2|4319.2|4326.2|4320.2|4328.1|4322.1|4325.1|4319.1|59
1727192660000|2024-09-24 15:44:20|4326.6|4320.6|4325.4|4319.4|4326.6|4320.6|4324.9|4318.9|40
1727192670000|2024-09-24 15:44:30|4325.6|4319.6|4325.1|4319.1|4326.6|4320.6|4324.7|4318.7|25
1727192680000|2024-09-24 15:44:40|4323.1|4317.1|4323.6|4317.6|4324.1|4318.1|4323.1|4317.1|17
1727192690000|2024-09-24 15:44:50|4324.1|4318.1|4324.1|4318.1|4325.1|4319.1|4324.1|4318.1|125
1727192700000|2024-09-24 15:45:00|4323.6|4317.6|4323.1|4317.1|4324.1|4318.1|4322.1|4316.1|21
1727192710000|2024-09-24 15:45:10|4322.9|4316.9|4321.2|4315.2|4323.1|4317.1|4320.6|4314.6|188
1727192720000|2024-09-24 15:45:20|4322.2|4316.2|4322.7|4316.7|4322.7|4316.7|4321.2|4315.2|48
1727192730000|2024-09-24 15:45:30|4323.2|4317.2|4322.2|4316.2|4323.7|4317.7|4322.2|4316.2|10
1727192740000|2024-09-24 15:45:40|4321.2|4315.2|4320.2|4314.2|4322.2|4316.2|4320.2|4314.2|19
1727192750000|2024-09-24 15:45:50|4320.9|4314.9|4319.2|4313.2|4321.2|4315.2|4318.6|4312.6|34
1727192760000|2024-09-24 15:46:00|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4318.7|4312.7|24
1727192770000|2024-09-24 15:46:10|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|11
1727192780000|2024-09-24 15:46:20|4319.7|4313.7|4318.2|4312.2|4320.2|4314.2|4318.2|4312.2|7
1727192790000|2024-09-24 15:46:30|4319.2|4313.2|4316.2|4310.2|4319.2|4313.2|4316.2|4310.2|29
1727192800000|2024-09-24 15:46:40|4317.2|4311.2|4317.4|4311.4|4318.2|4312.2|4317.2|4311.2|6
1727192810000|2024-09-24 15:46:50|4317.2|4311.2|4316.2|4310.2|4318.2|4312.2|4316.2|4310.2|13
1727192820000|2024-09-24 15:47:00|4315.7|4309.7|4314.4|4308.4|4316.2|4310.2|4314.4|4308.4|26
1727192830000|2024-09-24 15:47:10|4314.1|4308.1|4315.7|4309.7|4315.7|4309.7|4314.1|4308.1|43
1727192840000|2024-09-24 15:47:20|4314.7|4308.7|4316.2|4310.2|4316.2|4310.2|4314.7|4308.7|22
1727192850000|2024-09-24 15:47:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|26
1727192860000|2024-09-24 15:47:40|4312.6|4306.6|4312.4|4306.4|4312.7|4306.7|4311.6|4305.6|23
1727192870000|2024-09-24 15:47:50|4311.7|4305.7|4312.2|4306.2|4312.4|4306.4|4311.4|4305.4|9
1727192880000|2024-09-24 15:48:00|4311.4|4305.4|4307.7|4301.7|4311.4|4305.4|4307.4|4301.4|110
1727192890000|2024-09-24 15:48:10|4307.9|4301.9|4307.4|4301.4|4309.2|4303.2|4306.4|4300.4|20
1727192900000|2024-09-24 15:48:20|4306.9|4300.9|4303.4|4297.4|4308.2|4302.2|4303.4|4297.4|44
1727192910000|2024-09-24 15:48:30|4303.7|4297.7|4304.4|4298.4|4304.4|4298.4|4303.4|4297.4|18
1727192920000|2024-09-24 15:48:40|4304.1|4298.1|4303.6|4297.6|4304.1|4298.1|4303.6|4297.6|2
1727192930000|2024-09-24 15:48:50|4303.4|4297.4|4304.6|4298.6|4304.6|4298.6|4303.4|4297.4|7
1727192940000|2024-09-24 15:49:00|4305.2|4299.2|4310.4|4304.4|4310.4|4304.4|4305.2|4299.2|76
1727192950000|2024-09-24 15:49:10|4309.7|4303.7|4310.4|4304.4|4310.4|4304.4|4309.7|4303.7|8
1727192960000|2024-09-24 15:49:20|4310.7|4304.7|4310.2|4304.2|4311.7|4305.7|4310.2|4304.2|8
1727192970000|2024-09-24 15:49:30|4310.4|4304.4|4311.9|4305.9|4311.9|4305.9|4310.4|4304.4|10
1727192980000|2024-09-24 15:49:40|4311.4|4305.4|4311.2|4305.2|4312.2|4306.2|4311.2|4305.2|4
1727192990000|2024-09-24 15:49:50|4312.1|4306.1|4312.4|4306.4|4313.2|4307.2|4312.1|4306.1|10
1727193000000|2024-09-24 15:50:00|4312.2|4306.2|4312.4|4306.4|4313.2|4307.2|4312.2|4306.2|34
1727193010000|2024-09-24 15:50:10|4312.7|4306.7|4313.2|4307.2|4313.2|4307.2|4312.2|4306.2|5
1727193020000|2024-09-24 15:50:20|4313.4|4307.4|4312.7|4306.7|4313.4|4307.4|4312.2|4306.2|33
1727193030000|2024-09-24 15:50:30|4312.4|4306.4|4311.2|4305.2|4313.4|4307.4|4311.2|4305.2|21
1727193040000|2024-09-24 15:50:40|4311.4|4305.4|4311.2|4305.2|4312.2|4306.2|4311.2|4305.2|6
1727193050000|2024-09-24 15:50:50|4310.2|4304.2|4311.4|4305.4|4311.4|4305.4|4310.2|4304.2|8
1727193060000|2024-09-24 15:51:00|4312.4|4306.4|4312.2|4306.2|4314.4|4308.4|4311.7|4305.7|63
1727193070000|2024-09-24 15:51:10|4312.4|4306.4|4313.2|4307.2|4313.2|4307.2|4312.4|4306.4|29
1727193080000|2024-09-24 15:51:20|4313.6|4307.6|4313.2|4307.2|4313.6|4307.6|4313.2|4307.2|11
1727193090000|2024-09-24 15:51:30|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.1|4308.1|9
1727193100000|2024-09-24 15:51:40|4314.4|4308.4|4315.2|4309.2|4315.4|4309.4|4314.2|4308.2|9
1727193110000|2024-09-24 15:51:50|4315.4|4309.4|4316.2|4310.2|4316.2|4310.2|4315.4|4309.4|11
1727193120000|2024-09-24 15:52:00|4317.2|4311.2|4317.7|4311.7|4318.2|4312.2|4317.2|4311.2|9
1727193130000|2024-09-24 15:52:10|4318.2|4312.2|4317.4|4311.4|4318.2|4312.2|4316.7|4310.7|14
1727193140000|2024-09-24 15:52:20|4317.7|4311.7|4318.2|4312.2|4318.4|4312.4|4317.4|4311.4|5
1727193150000|2024-09-24 15:52:30|4318.1|4312.1|4317.2|4311.2|4318.1|4312.1|4316.2|4310.2|33
1727193160000|2024-09-24 15:52:40|4317.6|4311.6|4317.7|4311.7|4317.9|4311.9|4317.4|4311.4|35
1727193170000|2024-09-24 15:52:50|4318.1|4312.1|4318.1|4312.1|4318.2|4312.2|4318.1|4312.1|14
1727193180000|2024-09-24 15:53:00|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|16
1727193190000|2024-09-24 15:53:10|4320.4|4314.4|4321.1|4315.1|4321.1|4315.1|4320.4|4314.4|28
1727193200000|2024-09-24 15:53:20|4320.9|4314.9|4321.1|4315.1|4321.1|4315.1|4320.9|4314.9|4
1727193210000|2024-09-24 15:53:30|4322.1|4316.1|4322.2|4316.2|4322.2|4316.2|4320.2|4314.2|32
1727193220000|2024-09-24 15:53:40|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4321.4|4315.4|13
1727193230000|2024-09-24 15:53:50|4321.7|4315.7|4321.4|4315.4|4322.2|4316.2|4321.2|4315.2|19
1727193240000|2024-09-24 15:54:00|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|19
1727193260000|2024-09-24 15:54:20|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|11
1727193270000|2024-09-24 15:54:30|4321.4|4315.4|4321.7|4315.7|4322.2|4316.2|4321.2|4315.2|16
1727193280000|2024-09-24 15:54:40|4321.4|4315.4|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|5
1727193290000|2024-09-24 15:54:50|4321.7|4315.7|4323.2|4317.2|4323.2|4317.2|4321.7|4315.7|9
1727193300000|2024-09-24 15:55:00|4323.4|4317.4|4325.2|4319.2|4325.2|4319.2|4323.4|4317.4|9
1727193310000|2024-09-24 15:55:10|4324.9|4318.9|4324.1|4318.1|4325.9|4319.9|4324.1|4318.1|38
1727193320000|2024-09-24 15:55:20|4323.9|4317.9|4325.1|4319.1|4325.1|4319.1|4323.9|4317.9|13
1727193330000|2024-09-24 15:55:30|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|16
1727193340000|2024-09-24 15:55:40|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|36
1727193350000|2024-09-24 15:55:50|4326.4|4320.4|4325.2|4319.2|4326.9|4320.9|4325.2|4319.2|35
1727193360000|2024-09-24 15:56:00|4326.1|4320.1|4324.1|4318.1|4326.1|4320.1|4323.9|4317.9|113
1727193370000|2024-09-24 15:56:10|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|11
1727193380000|2024-09-24 15:56:20|4325.9|4319.9|4324.9|4318.9|4325.9|4319.9|4324.9|4318.9|14
1727193390000|2024-09-24 15:56:30|4324.1|4318.1|4324.1|4318.1|4324.9|4318.9|4324.1|4318.1|14
1727193400000|2024-09-24 15:56:40|4325.1|4319.1|4325.2|4319.2|4325.2|4319.2|4325.1|4319.1|1
1727193410000|2024-09-24 15:56:50|4326.1|4320.1|4324.9|4318.9|4326.1|4320.1|4324.9|4318.9|25
1727193420000|2024-09-24 15:57:00|4325.1|4319.1|4326.9|4320.9|4326.9|4320.9|4324.9|4318.9|19
1727193430000|2024-09-24 15:57:10|4324.3|4318.3|4322.1|4316.1|4324.4|4318.4|4321.9|4315.9|73
1727193440000|2024-09-24 15:57:20|4322.4|4316.4|4323.1|4317.1|4323.1|4317.1|4322.4|4316.4|15
1727193450000|2024-09-24 15:57:30|4321.1|4315.1|4322.4|4316.4|4322.4|4316.4|4321.1|4315.1|18
1727193460000|2024-09-24 15:57:40|4322.9|4316.9|4322.1|4316.1|4323.1|4317.1|4321.9|4315.9|21
1727193470000|2024-09-24 15:57:50|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.1|4315.1|16
1727193480000|2024-09-24 15:58:00|4322.6|4316.6|4322.9|4316.9|4323.9|4317.9|4322.6|4316.6|11
1727193490000|2024-09-24 15:58:10|4323.1|4317.1|4321.9|4315.9|4323.4|4317.4|4321.9|4315.9|14
1727193500000|2024-09-24 15:58:20|4321.4|4315.4|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|9
1727193510000|2024-09-24 15:58:30|4321.6|4315.6|4321.9|4315.9|4322.1|4316.1|4321.4|4315.4|17
1727193520000|2024-09-24 15:58:40|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|11
1727193530000|2024-09-24 15:58:50|4321.9|4315.9|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|11
1727193540000|2024-09-24 15:59:00|4323.9|4317.9|4320.9|4314.9|4323.9|4317.9|4320.9|4314.9|42
1727193550000|2024-09-24 15:59:10|4321.9|4315.9|4319.9|4313.9|4321.9|4315.9|4318.9|4312.9|44
1727193560000|2024-09-24 15:59:20|4317.1|4311.1|4318.9|4312.9|4319.9|4313.9|4317.1|4311.1|26
1727193570000|2024-09-24 15:59:30|4319.1|4313.1|4319.9|4313.9|4320.1|4314.1|4319.1|4313.1|4
1727193580000|2024-09-24 15:59:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|26
1727193590000|2024-09-24 15:59:50|4319.3|4313.3|4319.9|4313.9|4319.9|4313.9|4319.3|4313.3|40
1727193600000|2024-09-24 16:00:00|4319.1|4313.1|4320.1|4314.1|4320.1|4314.1|4318.9|4312.9|22
1727193610000|2024-09-24 16:00:10|4319.9|4313.9|4320.1|4314.1|4320.9|4314.9|4319.9|4313.9|17
1727193620000|2024-09-24 16:00:20|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|16
1727193630000|2024-09-24 16:00:30|4319.1|4313.1|4319.9|4313.9|4319.9|4313.9|4318.9|4312.9|5
1727193640000|2024-09-24 16:00:40|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|23
1727193650000|2024-09-24 16:00:50|4316.1|4310.1|4317.4|4311.4|4317.4|4311.4|4315.9|4309.9|39
1727193660000|2024-09-24 16:01:00|4317.1|4311.1|4319.9|4313.9|4319.9|4313.9|4317.1|4311.1|11
1727193670000|2024-09-24 16:01:10|4320.1|4314.1|4321.1|4315.1|4322.1|4316.1|4320.1|4314.1|32
1727193680000|2024-09-24 16:01:20|4321.9|4315.9|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|37
1727193690000|2024-09-24 16:01:30|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.4|4313.4|23
1727193700000|2024-09-24 16:01:40|4320.1|4314.1|4321.9|4315.9|4321.9|4315.9|4320.1|4314.1|32
1727193710000|2024-09-24 16:01:50|4320.9|4314.9|4321.1|4315.1|4321.9|4315.9|4320.9|4314.9|13
1727193720000|2024-09-24 16:02:00|4321.8|4315.8|4321.9|4315.9|4322.1|4316.1|4321.8|4315.8|3
1727193730000|2024-09-24 16:02:10|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|30
1727193740000|2024-09-24 16:02:20|4322.6|4316.6|4321.9|4315.9|4323.1|4317.1|4321.9|4315.9|26
1727193750000|2024-09-24 16:02:30|4322.9|4316.9|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|13
1727193760000|2024-09-24 16:02:40|4321.2|4315.2|4322.1|4316.1|4322.1|4316.1|4321.1|4315.1|21
1727193770000|2024-09-24 16:02:50|4322.4|4316.4|4322.9|4316.9|4323.1|4317.1|4322.4|4316.4|9
1727193780000|2024-09-24 16:03:00|4323.1|4317.1|4320.9|4314.9|4323.1|4317.1|4320.9|4314.9|17
1727193790000|2024-09-24 16:03:10|4321.1|4315.1|4319.1|4313.1|4321.1|4315.1|4318.9|4312.9|18
1727193800000|2024-09-24 16:03:20|4319.4|4313.4|4318.9|4312.9|4320.1|4314.1|4318.1|4312.1|7
1727193810000|2024-09-24 16:03:30|4317.2|4311.2|4319.4|4313.4|4319.4|4313.4|4317.2|4311.2|29
1727193820000|2024-09-24 16:03:40|4319.8|4313.8|4319.4|4313.4|4319.9|4313.9|4318.9|4312.9|29
1727193830000|2024-09-24 16:03:50|4319.1|4313.1|4319.4|4313.4|4319.6|4313.6|4318.9|4312.9|5
1727193840000|2024-09-24 16:04:00|4318.9|4312.9|4318.1|4312.1|4318.9|4312.9|4317.4|4311.4|10
1727193850000|2024-09-24 16:04:10|4318.6|4312.6|4319.4|4313.4|4319.4|4313.4|4318.6|4312.6|6
1727193860000|2024-09-24 16:04:20|4319.6|4313.6|4319.9|4313.9|4320.1|4314.1|4319.4|4313.4|2
1727193870000|2024-09-24 16:04:30|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|7
1727193880000|2024-09-24 16:04:40|4319.9|4313.9|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|12
1727193890000|2024-09-24 16:04:50|4319.1|4313.1|4318.9|4312.9|4319.1|4313.1|4318.9|4312.9|0
1727193900000|2024-09-24 16:05:00|4319.1|4313.1|4320.1|4314.1|4320.1|4314.1|4319.1|4313.1|21
1727193910000|2024-09-24 16:05:10|4320.4|4314.4|4321.1|4315.1|4321.1|4315.1|4320.4|4314.4|7
1727193920000|2024-09-24 16:05:20|4320.9|4314.9|4322.9|4316.9|4323.1|4317.1|4320.9|4314.9|7
1727193930000|2024-09-24 16:05:30|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4322.9|4316.9|13
1727193940000|2024-09-24 16:05:40|4322.1|4316.1|4321.4|4315.4|4322.1|4316.1|4320.4|4314.4|16
1727193950000|2024-09-24 16:05:50|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|7
1727193960000|2024-09-24 16:06:00|4320.9|4314.9|4320.9|4314.9|4321.4|4315.4|4320.3|4314.3|28
1727193970000|2024-09-24 16:06:10|||||||||6
1727193980000|2024-09-24 16:06:20|||||||||4
1727193990000|2024-09-24 16:06:30|4321.9|4315.9|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|10
1727194000000|2024-09-24 16:06:40|4321.9|4315.9|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|15
1727194020000|2024-09-24 16:07:00|4322.1|4316.1|4322.9|4316.9|4323.1|4317.1|4322.1|4316.1|10
1727194030000|2024-09-24 16:07:10|||||||||7
1727194040000|2024-09-24 16:07:20|||||||||14
1727194050000|2024-09-24 16:07:30|4322.1|4316.1|4322.1|4316.1|4322.9|4316.9|4321.9|4315.9|26
1727194060000|2024-09-24 16:07:40|4322.9|4316.9|4321.9|4315.9|4323.1|4317.1|4321.4|4315.4|12
1727194070000|2024-09-24 16:07:50|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|0
1727194080000|2024-09-24 16:08:00|4322.6|4316.6|4322.1|4316.1|4322.6|4316.6|4322.1|4316.1|12
1727194090000|2024-09-24 16:08:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|49
1727194100000|2024-09-24 16:08:20|4320.9|4314.9|4320.9|4314.9|4321.9|4315.9|4320.9|4314.9|9
1727194110000|2024-09-24 16:08:30|4321.1|4315.1|4321.1|4315.1|4321.9|4315.9|4320.9|4314.9|78
1727194120000|2024-09-24 16:08:40|4321.8|4315.8|4320.9|4314.9|4321.9|4315.9|4320.4|4314.4|23
1727194130000|2024-09-24 16:08:50|4321.1|4315.1|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|20
1727194140000|2024-09-24 16:09:00|4320.1|4314.1|4322.9|4316.9|4325.1|4319.1|4320.1|4314.1|71
1727194150000|2024-09-24 16:09:10|4323.1|4317.1|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|15
1727194160000|2024-09-24 16:09:20|||||||||9
1727194170000|2024-09-24 16:09:30|4324.2|4318.2|4322.9|4316.9|4325.1|4319.1|4322.9|4316.9|32
1727194180000|2024-09-24 16:09:40|||||||||3
1727194190000|2024-09-24 16:09:50|4322.6|4316.6|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|16
1727194200000|2024-09-24 16:10:00|4321.9|4315.9|4321.1|4315.1|4321.9|4315.9|4320.9|4314.9|30
1727194210000|2024-09-24 16:10:10|4320.9|4314.9|4321.9|4315.9|4322.1|4316.1|4320.9|4314.9|5
1727194220000|2024-09-24 16:10:20|4320.9|4314.9|4321.4|4315.4|4321.9|4315.9|4320.9|4314.9|9
1727194230000|2024-09-24 16:10:30|4321.9|4315.9|4320.9|4314.9|4322.9|4316.9|4320.9|4314.9|40
1727194240000|2024-09-24 16:10:40|4320.6|4314.6|4320.1|4314.1|4320.6|4314.6|4319.9|4313.9|15
1727194250000|2024-09-24 16:10:50|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|0
1727194260000|2024-09-24 16:11:00|4321.1|4315.1|4320.1|4314.1|4321.1|4315.1|4320.1|4314.1|12
1727194270000|2024-09-24 16:11:10|4320.4|4314.4|4321.1|4315.1|4321.1|4315.1|4320.1|4314.1|8
1727194280000|2024-09-24 16:11:20|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|8
1727194290000|2024-09-24 16:11:30|||||||||2
1727194300000|2024-09-24 16:11:40|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|15
1727194310000|2024-09-24 16:11:50|4320.9|4314.9|4321.1|4315.1|4321.1|4315.1|4320.9|4314.9|4
1727194320000|2024-09-24 16:12:00|4320.9|4314.9|4320.1|4314.1|4321.2|4315.2|4320.1|4314.1|14
1727194330000|2024-09-24 16:12:10|4320.6|4314.6|4318.1|4312.1|4321.1|4315.1|4317.9|4311.9|11
1727194340000|2024-09-24 16:12:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4
1727194350000|2024-09-24 16:12:30|4318.1|4312.1|4319.9|4313.9|4319.9|4313.9|4318.1|4312.1|6
1727194360000|2024-09-24 16:12:40|||||||||3
1727194370000|2024-09-24 16:12:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|5
1727194380000|2024-09-24 16:13:00|||||||||9
1727194390000|2024-09-24 16:13:10|4317.9|4311.9|4318.1|4312.1|4318.1|4312.1|4317.9|4311.9|11
1727194400000|2024-09-24 16:13:20|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|7
1727194410000|2024-09-24 16:13:30|4318.6|4312.6|4318.6|4312.6|4318.9|4312.9|4318.2|4312.2|8
1727194420000|2024-09-24 16:13:40|4318.2|4312.2|4318.6|4312.6|4318.9|4312.9|4317.9|4311.9|11
1727194430000|2024-09-24 16:13:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.6|4312.6|20
1727194440000|2024-09-24 16:14:00|4319.9|4313.9|4319.1|4313.1|4320.1|4314.1|4318.9|4312.9|92
1727194450000|2024-09-24 16:14:10|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|36
1727194460000|2024-09-24 16:14:20|4317.1|4311.1|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|17
1727194470000|2024-09-24 16:14:30|4317.2|4311.2|4316.1|4310.1|4317.2|4311.2|4315.4|4309.4|27
1727194480000|2024-09-24 16:14:40|4315.9|4309.9|4314.9|4308.9|4316.1|4310.1|4314.9|4308.9|5
1727194490000|2024-09-24 16:14:50|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4314.9|4308.9|7
1727194500000|2024-09-24 16:15:00|4315.4|4309.4|4314.9|4308.9|4317.6|4311.6|4314.9|4308.9|63
1727194510000|2024-09-24 16:15:10|4314.4|4308.4|4313.1|4307.1|4314.9|4308.9|4312.9|4306.9|31
1727194520000|2024-09-24 16:15:20|4312.9|4306.9|4311.9|4305.9|4313.9|4307.9|4311.1|4305.1|35
1727194530000|2024-09-24 16:15:30|4312.9|4306.9|4312.1|4306.1|4312.9|4306.9|4311.9|4305.9|16
1727194540000|2024-09-24 16:15:40|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|17
1727194550000|2024-09-24 16:15:50|4311.1|4305.1|4313.4|4307.4|4314.1|4308.1|4311.1|4305.1|47
1727194560000|2024-09-24 16:16:00|4313.9|4307.9|4314.9|4308.9|4315.1|4309.1|4313.9|4307.9|16
1727194570000|2024-09-24 16:16:10|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|9
1727194580000|2024-09-24 16:16:20|||||||||4
1727194590000|2024-09-24 16:16:30|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|27
1727194600000|2024-09-24 16:16:40|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.4|4307.4|11
1727194610000|2024-09-24 16:16:50|4314.6|4308.6|4313.9|4307.9|4314.6|4308.6|4313.9|4307.9|10
1727194620000|2024-09-24 16:17:00|4313.4|4307.4|4310.9|4304.9|4313.9|4307.9|4310.9|4304.9|9
1727194630000|2024-09-24 16:17:10|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4308.9|4302.9|33
1727194640000|2024-09-24 16:17:20|4309.9|4303.9|4307.9|4301.9|4310.4|4304.4|4307.9|4301.9|70
1727194650000|2024-09-24 16:17:30|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4306.6|4300.6|17
1727194660000|2024-09-24 16:17:40|4307.9|4301.9|4307.6|4301.6|4308.1|4302.1|4307.4|4301.4|29
1727194670000|2024-09-24 16:17:50|4308.1|4302.1|4307.9|4301.9|4308.1|4302.1|4307.9|4301.9|15
1727194680000|2024-09-24 16:18:00|4308.1|4302.1|4308.9|4302.9|4309.1|4303.1|4308.1|4302.1|9
1727194690000|2024-09-24 16:18:10|4309.1|4303.1|4308.2|4302.2|4309.1|4303.1|4308.2|4302.2|13
1727194700000|2024-09-24 16:18:20|4308.6|4302.6|4306.1|4300.1|4309.6|4303.6|4305.9|4299.9|29
1727194710000|2024-09-24 16:18:30|4305.6|4299.6|4306.9|4300.9|4306.9|4300.9|4305.6|4299.6|10
1727194720000|2024-09-24 16:18:40|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|2
1727194730000|2024-09-24 16:18:50|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4308.9|4302.9|6
1727194740000|2024-09-24 16:19:00|4309.9|4303.9|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|11
1727194750000|2024-09-24 16:19:10|4310.1|4304.1|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|6
1727194760000|2024-09-24 16:19:20|4310.1|4304.1|4310.9|4304.9|4312.1|4306.1|4310.1|4304.1|29
1727194770000|2024-09-24 16:19:30|4311.1|4305.1|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|7
1727194780000|2024-09-24 16:19:40|4311.8|4305.8|4312.1|4306.1|4312.1|4306.1|4311.8|4305.8|50
1727194790000|2024-09-24 16:19:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|21
1727194800000|2024-09-24 16:20:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|22
1727194810000|2024-09-24 16:20:10|4311.9|4305.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|10
1727194820000|2024-09-24 16:20:20|||||||||5
1727194830000|2024-09-24 16:20:30|4311.9|4305.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|14
1727194840000|2024-09-24 16:20:40|4313.1|4307.1|4312.9|4306.9|4313.1|4307.1|4312.9|4306.9|11
1727194850000|2024-09-24 16:20:50|4312.1|4306.1|4313.1|4307.1|4313.1|4307.1|4311.9|4305.9|14
1727194860000|2024-09-24 16:21:00|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4311.9|4305.9|30
1727194870000|2024-09-24 16:21:10|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|7
1727194880000|2024-09-24 16:21:20|4312.2|4306.2|4310.4|4304.4|4312.2|4306.2|4309.9|4303.9|14
1727194890000|2024-09-24 16:21:30|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|10
1727194900000|2024-09-24 16:21:40|4309.9|4303.9|4310.9|4304.9|4310.9|4304.9|4309.9|4303.9|10
1727194910000|2024-09-24 16:21:50|4309.9|4303.9|4307.1|4301.1|4309.9|4303.9|4307.1|4301.1|22
1727194920000|2024-09-24 16:22:00|4307.9|4301.9|4310.1|4304.1|4310.1|4304.1|4307.9|4301.9|17
1727194930000|2024-09-24 16:22:10|4309.9|4303.9|4310.9|4304.9|4310.9|4304.9|4309.9|4303.9|8
1727194940000|2024-09-24 16:22:20|||||||||4
1727194950000|2024-09-24 16:22:30|||||||||2
1727194960000|2024-09-24 16:22:40|4310.1|4304.1|4311.1|4305.1|4311.1|4305.1|4309.9|4303.9|8
1727194970000|2024-09-24 16:22:50|4313.9|4307.9|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|7
1727194980000|2024-09-24 16:23:00|4314.1|4308.1|4313.4|4307.4|4314.1|4308.1|4313.1|4307.1|18
1727194990000|2024-09-24 16:23:10|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|4
1727195000000|2024-09-24 16:23:20|4314.1|4308.1|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|13
1727195010000|2024-09-24 16:23:30|||||||||4
1727195020000|2024-09-24 16:23:40|||||||||3
1727195030000|2024-09-24 16:23:50|4315.9|4309.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|12
1727195040000|2024-09-24 16:24:00|4317.6|4311.6|4317.9|4311.9|4317.9|4311.9|4317.6|4311.6|12
1727195050000|2024-09-24 16:24:10|||||||||2
1727195060000|2024-09-24 16:24:20|||||||||9
1727195070000|2024-09-24 16:24:30|||||||||3
1727195080000|2024-09-24 16:24:40|||||||||8
1727195090000|2024-09-24 16:24:50|4318.9|4312.9|4320.9|4314.9|4320.9|4314.9|4318.9|4312.9|8
1727195100000|2024-09-24 16:25:00|4321.1|4315.1|4322.9|4316.9|4322.9|4316.9|4321.1|4315.1|44
1727195110000|2024-09-24 16:25:10|4323.9|4317.9|4324.9|4318.9|4324.9|4318.9|4323.4|4317.4|34
1727195120000|2024-09-24 16:25:20|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|17
1727195130000|2024-09-24 16:25:30|4324.4|4318.4|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|12
1727195140000|2024-09-24 16:25:40|4324.4|4318.4|4323.9|4317.9|4324.9|4318.9|4323.4|4317.4|57
1727195150000|2024-09-24 16:25:50|4323.6|4317.6|4323.6|4317.6|4323.9|4317.9|4322.9|4316.9|13
1727195160000|2024-09-24 16:26:00|4323.9|4317.9|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|15
1727195170000|2024-09-24 16:26:10|4322.9|4316.9|4323.1|4317.1|4323.8|4317.8|4322.9|4316.9|25
1727195180000|2024-09-24 16:26:20|4323.4|4317.4|4324.4|4318.4|4324.9|4318.9|4323.4|4317.4|16
1727195190000|2024-09-24 16:26:30|4324.1|4318.1|4324.9|4318.9|4325.1|4319.1|4324.1|4318.1|6
1727195200000|2024-09-24 16:26:40|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|3
1727195210000|2024-09-24 16:26:50|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|35
1727195220000|2024-09-24 16:27:00|4325.4|4319.4|4325.9|4319.9|4326.1|4320.1|4324.9|4318.9|19
1727195230000|2024-09-24 16:27:10|4324.9|4318.9|4325.4|4319.4|4325.4|4319.4|4324.9|4318.9|13
1727195240000|2024-09-24 16:27:20|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|6
1727195250000|2024-09-24 16:27:30|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|28
1727195260000|2024-09-24 16:27:40|4326.9|4320.9|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|12
1727195270000|2024-09-24 16:27:50|4327.9|4321.9|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|10
1727195280000|2024-09-24 16:28:00|4327.1|4321.1|4325.9|4319.9|4327.1|4321.1|4325.9|4319.9|39
1727195290000|2024-09-24 16:28:10|4326.1|4320.1|4326.9|4320.9|4327.9|4321.9|4325.9|4319.9|14
1727195300000|2024-09-24 16:28:20|4327.1|4321.1|4324.1|4318.1|4327.1|4321.1|4323.9|4317.9|28
1727195310000|2024-09-24 16:28:30|4323.9|4317.9|4321.9|4315.9|4323.9|4317.9|4321.9|4315.9|15
1727195320000|2024-09-24 16:28:40|4322.1|4316.1|4320.9|4314.9|4322.1|4316.1|4320.9|4314.9|6
1727195330000|2024-09-24 16:28:50|4321.4|4315.4|4322.9|4316.9|4322.9|4316.9|4321.4|4315.4|6
1727195340000|2024-09-24 16:29:00|4322.6|4316.6|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|12
1727195350000|2024-09-24 16:29:10|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|12
1727195360000|2024-09-24 16:29:20|4320.9|4314.9|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|4
1727195370000|2024-09-24 16:29:30|4322.2|4316.2|4321.4|4315.4|4322.2|4316.2|4319.2|4313.2|46
1727195380000|2024-09-24 16:29:40|4321.1|4315.1|4318.9|4312.9|4321.4|4315.4|4318.1|4312.1|100
1727195390000|2024-09-24 16:29:50|4318.4|4312.4|4319.4|4313.4|4319.4|4313.4|4318.1|4312.1|32
1727195400000|2024-09-24 16:30:00|4319.1|4313.1|4318.9|4312.9|4319.4|4313.4|4317.9|4311.9|11
1727195410000|2024-09-24 16:30:10|||||||||3
1727195420000|2024-09-24 16:30:20|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.1|4311.1|35
1727195430000|2024-09-24 16:30:30|4317.1|4311.1|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|4
1727195440000|2024-09-24 16:30:40|||||||||3
1727195450000|2024-09-24 16:30:50|4318.9|4312.9|4317.9|4311.9|4318.9|4312.9|4317.9|4311.9|15
1727195460000|2024-09-24 16:31:00|4318.9|4312.9|4319.9|4313.9|4319.9|4313.9|4318.9|4312.9|12
1727195470000|2024-09-24 16:31:10|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|19
1727195480000|2024-09-24 16:31:20|4319.2|4313.2|4320.1|4314.1|4320.1|4314.1|4317.1|4311.1|40
1727195490000|2024-09-24 16:31:30|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|5
1727195500000|2024-09-24 16:31:40|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|0
1727195510000|2024-09-24 16:31:50|4319.1|4313.1|4319.4|4313.4|4319.6|4313.6|4319.1|4313.1|12
1727195520000|2024-09-24 16:32:00|4319.6|4313.6|4317.9|4311.9|4320.1|4314.1|4317.9|4311.9|73
1727195530000|2024-09-24 16:32:10|4318.1|4312.1|4318.9|4312.9|4318.9|4312.9|4318.1|4312.1|27
1727195540000|2024-09-24 16:32:20|4318.6|4312.6|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|18
1727195550000|2024-09-24 16:32:30|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|6
1727195560000|2024-09-24 16:32:40|4319.9|4313.9|4321.1|4315.1|4321.9|4315.9|4319.9|4313.9|17
1727195570000|2024-09-24 16:32:50|4321.9|4315.9|4320.9|4314.9|4321.9|4315.9|4320.9|4314.9|8
1727195580000|2024-09-24 16:33:00|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|9
1727195590000|2024-09-24 16:33:10|4320.8|4314.8|4321.9|4315.9|4321.9|4315.9|4320.8|4314.8|12
1727195600000|2024-09-24 16:33:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|7
1727195610000|2024-09-24 16:33:30|||||||||2
1727195620000|2024-09-24 16:33:40|4323.1|4317.1|4323.9|4317.9|4323.9|4317.9|4323.1|4317.1|7
1727195630000|2024-09-24 16:33:50|4324.1|4318.1|4323.9|4317.9|4324.9|4318.9|4323.1|4317.1|33
1727195640000|2024-09-24 16:34:00|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|15
1727195650000|2024-09-24 16:34:10|4322.2|4316.2|4321.4|4315.4|4322.2|4316.2|4321.4|4315.4|28
1727195660000|2024-09-24 16:34:20|4321.9|4315.9|4320.4|4314.4|4321.9|4315.9|4319.9|4313.9|16
1727195670000|2024-09-24 16:34:30|4320.1|4314.1|4319.9|4313.9|4320.6|4314.6|4319.9|4313.9|19
1727195680000|2024-09-24 16:34:40|4320.1|4314.1|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|2
1727195690000|2024-09-24 16:34:50|4320.9|4314.9|4320.9|4314.9|4321.6|4315.6|4320.9|4314.9|13
1727195700000|2024-09-24 16:35:00|4321.4|4315.4|4322.1|4316.1|4322.9|4316.9|4320.9|4314.9|25
1727195710000|2024-09-24 16:35:10|4321.1|4315.1|4320.1|4314.1|4321.9|4315.9|4320.1|4314.1|34
1727195720000|2024-09-24 16:35:20|4319.4|4313.4|4319.1|4313.1|4319.9|4313.9|4318.9|4312.9|10
1727195730000|2024-09-24 16:35:30|4319.8|4313.8|4319.9|4313.9|4319.9|4313.9|4319.8|4313.8|10
1727195740000|2024-09-24 16:35:40|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|0
1727195750000|2024-09-24 16:35:50|||||||||14
1727195760000|2024-09-24 16:36:00|4319.2|4313.2|4318.9|4312.9|4319.2|4313.2|4318.9|4312.9|17
1727195770000|2024-09-24 16:36:10|4319.9|4313.9|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|5
1727195780000|2024-09-24 16:36:20|4319.1|4313.1|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|9
1727195790000|2024-09-24 16:36:30|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.1|4313.1|11
1727195800000|2024-09-24 16:36:40|||||||||18
1727195810000|2024-09-24 16:36:50|4320.2|4314.2|4322.1|4316.1|4322.1|4316.1|4320.2|4314.2|52
1727195820000|2024-09-24 16:37:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4320.2|4314.2|6
1727195830000|2024-09-24 16:37:10|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|13
1727195840000|2024-09-24 16:37:20|4320.1|4314.1|4318.9|4312.9|4320.9|4314.9|4318.9|4312.9|59
1727195850000|2024-09-24 16:37:30|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|164
1727195860000|2024-09-24 16:37:40|4317.2|4311.2|4317.9|4311.9|4317.9|4311.9|4317.1|4311.1|26
1727195870000|2024-09-24 16:37:50|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|6
1727195880000|2024-09-24 16:38:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|9
1727195890000|2024-09-24 16:38:10|4317.9|4311.9|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|17
1727195900000|2024-09-24 16:38:20|4319.1|4313.1|4318.9|4312.9|4319.1|4313.1|4317.9|4311.9|12
1727195910000|2024-09-24 16:38:30|4318.1|4312.1|4316.4|4310.4|4318.9|4312.9|4316.4|4310.4|51
1727195920000|2024-09-24 16:38:40|4316.1|4310.1|4314.9|4308.9|4316.1|4310.1|4314.9|4308.9|23
1727195930000|2024-09-24 16:38:50|4315.1|4309.1|4315.9|4309.9|4315.9|4309.9|4315.1|4309.1|5
1727195940000|2024-09-24 16:39:00|4316.9|4310.9|4317.1|4311.1|4317.1|4311.1|4316.9|4310.9|8
1727195950000|2024-09-24 16:39:10|4316.9|4310.9|4316.9|4310.9|4317.1|4311.1|4316.1|4310.1|8
1727195960000|2024-09-24 16:39:20|4317.3|4311.3|4316.9|4310.9|4317.3|4311.3|4316.9|4310.9|6
1727195970000|2024-09-24 16:39:30|4316.1|4310.1|4316.4|4310.4|4316.9|4310.9|4315.9|4309.9|11
1727195980000|2024-09-24 16:39:40|4316.9|4310.9|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|5
1727195990000|2024-09-24 16:39:50|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4318.1|4312.1|9
1727196000000|2024-09-24 16:40:00|4319.9|4313.9|4321.9|4315.9|4321.9|4315.9|4319.9|4313.9|41
1727196010000|2024-09-24 16:40:10|4321.4|4315.4|4323.4|4317.4|4323.4|4317.4|4321.1|4315.1|42
1727196020000|2024-09-24 16:40:20|4323.8|4317.8|4324.9|4318.9|4324.9|4318.9|4323.8|4317.8|11
1727196030000|2024-09-24 16:40:30|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|9
1727196040000|2024-09-24 16:40:40|||||||||14
1727196050000|2024-09-24 16:40:50|4324.6|4318.6|4324.4|4318.4|4324.9|4318.9|4324.4|4318.4|23
1727196060000|2024-09-24 16:41:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4321.9|4315.9|26
1727196070000|2024-09-24 16:41:10|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.1|4317.1|4
1727196080000|2024-09-24 16:41:20|4324.1|4318.1|4324.9|4318.9|4324.9|4318.9|4324.1|4318.1|2
1727196090000|2024-09-24 16:41:30|4325.1|4319.1|4325.9|4319.9|4325.9|4319.9|4325.1|4319.1|2
1727196100000|2024-09-24 16:41:40|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4
1727196110000|2024-09-24 16:41:50|4326.1|4320.1|4326.9|4320.9|4326.9|4320.9|4325.9|4319.9|7
1727196120000|2024-09-24 16:42:00|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.9|4320.9|7
1727196130000|2024-09-24 16:42:10|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.1|4320.1|22
1727196140000|2024-09-24 16:42:20|4326.1|4320.1|4326.9|4320.9|4326.9|4320.9|4325.9|4319.9|24
1727196150000|2024-09-24 16:42:30|4325.9|4319.9|4327.1|4321.1|4327.4|4321.4|4325.9|4319.9|27
1727196160000|2024-09-24 16:42:40|4326.9|4320.9|4326.9|4320.9|4327.1|4321.1|4326.4|4320.4|12
1727196170000|2024-09-24 16:42:50|4326.6|4320.6|4326.1|4320.1|4326.9|4320.9|4326.1|4320.1|24
1727196180000|2024-09-24 16:43:00|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|14
1727196190000|2024-09-24 16:43:10|4325.9|4319.9|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|51
1727196200000|2024-09-24 16:43:20|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|74
1727196210000|2024-09-24 16:43:30|4324.9|4318.9|4324.9|4318.9|4325.1|4319.1|4324.4|4318.4|14
1727196220000|2024-09-24 16:43:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|2
1727196230000|2024-09-24 16:43:50|4324.9|4318.9|4325.1|4319.1|4325.9|4319.9|4324.9|4318.9|22
1727196240000|2024-09-24 16:44:00|4325.6|4319.6|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|20
1727196250000|2024-09-24 16:44:10|4325.1|4319.1|4325.9|4319.9|4325.9|4319.9|4325.1|4319.1|19
1727196260000|2024-09-24 16:44:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|5
1727196270000|2024-09-24 16:44:30|4328.1|4322.1|4328.9|4322.9|4329.1|4323.1|4327.9|4321.9|51
1727196280000|2024-09-24 16:44:40|||||||||17
1727196290000|2024-09-24 16:44:50|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|17
1727196300000|2024-09-24 16:45:00|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|15
1727196310000|2024-09-24 16:45:10|4327.4|4321.4|4327.9|4321.9|4327.9|4321.9|4327.4|4321.4|13
1727196320000|2024-09-24 16:45:20|4326.9|4320.9|4327.9|4321.9|4327.9|4321.9|4326.9|4320.9|11
1727196330000|2024-09-24 16:45:30|4327.1|4321.1|4327.9|4321.9|4327.9|4321.9|4327.1|4321.1|11
1727196340000|2024-09-24 16:45:40|4328.9|4322.9|4329.1|4323.1|4329.1|4323.1|4328.4|4322.4|25
1727196350000|2024-09-24 16:45:50|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4
1727196360000|2024-09-24 16:46:00|4329.1|4323.1|4328.4|4322.4|4329.1|4323.1|4327.9|4321.9|37
1727196370000|2024-09-24 16:46:10|4328.9|4322.9|4327.9|4321.9|4328.9|4322.9|4327.9|4321.9|9
1727196380000|2024-09-24 16:46:20|4326.9|4320.9|4325.4|4319.4|4326.9|4320.9|4325.4|4319.4|21
1727196390000|2024-09-24 16:46:30|4325.9|4319.9|4324.9|4318.9|4326.1|4320.1|4324.9|4318.9|3
1727196400000|2024-09-24 16:46:40|4324.4|4318.4|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|17
1727196410000|2024-09-24 16:46:50|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|10
1727196420000|2024-09-24 16:47:00|4323.9|4317.9|4323.9|4317.9|4324.4|4318.4|4323.4|4317.4|32
1727196430000|2024-09-24 16:47:10|4324.1|4318.1|4322.9|4316.9|4324.1|4318.1|4322.9|4316.9|10
1727196440000|2024-09-24 16:47:20|4321.9|4315.9|4322.1|4316.1|4322.1|4316.1|4321.9|4315.9|14
1727196450000|2024-09-24 16:47:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1727196460000|2024-09-24 16:47:40|4322.1|4316.1|4322.9|4316.9|4322.9|4316.9|4322.1|4316.1|193
1727196470000|2024-09-24 16:47:50|||||||||8
1727196480000|2024-09-24 16:48:00|4323.2|4317.2|4323.9|4317.9|4324.9|4318.9|4323.2|4317.2|36
1727196490000|2024-09-24 16:48:10|4324.1|4318.1|4324.9|4318.9|4324.9|4318.9|4323.9|4317.9|20
1727196500000|2024-09-24 16:48:20|||||||||6
1727196510000|2024-09-24 16:48:30|4325.3|4319.3|4325.9|4319.9|4325.9|4319.9|4325.3|4319.3|28
1727196520000|2024-09-24 16:48:40|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|18
1727196530000|2024-09-24 16:48:50|4327.4|4321.4|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|8
1727196540000|2024-09-24 16:49:00|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.9|4320.9|6
1727196550000|2024-09-24 16:49:10|4327.1|4321.1|4327.9|4321.9|4327.9|4321.9|4327.1|4321.1|126
1727196560000|2024-09-24 16:49:20|4326.9|4320.9|4327.1|4321.1|4327.1|4321.1|4326.9|4320.9|10
1727196570000|2024-09-24 16:49:30|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|8
1727196580000|2024-09-24 16:49:40|||||||||19
1727196590000|2024-09-24 16:49:50|||||||||2
1727196600000|2024-09-24 16:50:00|4327.9|4321.9|4329.4|4323.4|4329.8|4323.8|4327.9|4321.9|13
1727196610000|2024-09-24 16:50:10|4329.8|4323.8|4331.9|4325.9|4332.8|4326.8|4329.8|4323.8|120
1727196620000|2024-09-24 16:50:20|4331.8|4325.8|4331.9|4325.9|4331.9|4325.9|4331.8|4325.8|16
1727196630000|2024-09-24 16:50:30|4330.9|4324.9|4332.1|4326.1|4332.1|4326.1|4330.9|4324.9|20
1727196640000|2024-09-24 16:50:40|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.1|4325.1|8
1727196650000|2024-09-24 16:50:50|4331.1|4325.1|4331.4|4325.4|4331.8|4325.8|4331.1|4325.1|40
1727196660000|2024-09-24 16:51:00|4331.9|4325.9|4330.1|4324.1|4331.9|4325.9|4330.1|4324.1|2
1727196670000|2024-09-24 16:51:10|4329.9|4323.9|4327.9|4321.9|4329.9|4323.9|4327.4|4321.4|19
1727196680000|2024-09-24 16:51:20|4327.4|4321.4|4327.9|4321.9|4327.9|4321.9|4326.9|4320.9|24
1727196690000|2024-09-24 16:51:30|4326.9|4320.9|4327.9|4321.9|4327.9|4321.9|4326.9|4320.9|14
1727196700000|2024-09-24 16:51:40|4328.4|4322.4|4328.9|4322.9|4328.9|4322.9|4328.4|4322.4|3
1727196710000|2024-09-24 16:51:50|4329.1|4323.1|4329.4|4323.4|4329.4|4323.4|4329.1|4323.1|5
1727196720000|2024-09-24 16:52:00|4329.9|4323.9|4328.9|4322.9|4329.9|4323.9|4328.9|4322.9|6
1727196730000|2024-09-24 16:52:10|4329.1|4323.1|4327.9|4321.9|4329.9|4323.9|4327.9|4321.9|20
1727196740000|2024-09-24 16:52:20|4326.1|4320.1|4326.1|4320.1|4326.9|4320.9|4325.9|4319.9|17
1727196750000|2024-09-24 16:52:30|4326.6|4320.6|4326.9|4320.9|4327.1|4321.1|4326.4|4320.4|9
1727196760000|2024-09-24 16:52:40|4327.1|4321.1|4326.1|4320.1|4327.2|4321.2|4325.9|4319.9|16
1727196770000|2024-09-24 16:52:50|4325.9|4319.9|4326.9|4320.9|4327.1|4321.1|4325.9|4319.9|9
1727196780000|2024-09-24 16:53:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|7
1727196790000|2024-09-24 16:53:10|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|19
1727196800000|2024-09-24 16:53:20|||||||||11
1727196810000|2024-09-24 16:53:30|4326.2|4320.2|4324.9|4318.9|4326.2|4320.2|4323.9|4317.9|87
1727196820000|2024-09-24 16:53:40|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|14
1727196830000|2024-09-24 16:53:50|4324.9|4318.9|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|13
1727196840000|2024-09-24 16:54:00|4324.1|4318.1|4323.9|4317.9|4324.8|4318.8|4323.9|4317.9|12
1727196850000|2024-09-24 16:54:10|||||||||4
1727196860000|2024-09-24 16:54:20|||||||||26
1727196870000|2024-09-24 16:54:30|4324.9|4318.9|4324.9|4318.9|4325.1|4319.1|4324.9|4318.9|9
1727196880000|2024-09-24 16:54:40|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|12
1727196890000|2024-09-24 16:54:50|||||||||6
1727196900000|2024-09-24 16:55:00|||||||||2
1727196910000|2024-09-24 16:55:10|||||||||9
1727196920000|2024-09-24 16:55:20|||||||||3
1727196930000|2024-09-24 16:55:30|4326.9|4320.9|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|18
1727196940000|2024-09-24 16:55:40|4326.1|4320.1|4326.9|4320.9|4327.1|4321.1|4325.9|4319.9|44
1727196950000|2024-09-24 16:55:50|4326.4|4320.4|4326.9|4320.9|4327.1|4321.1|4326.4|4320.4|9
1727196960000|2024-09-24 16:56:00|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4
1727196970000|2024-09-24 16:56:10|4326.6|4320.6|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|16
1727196980000|2024-09-24 16:56:20|4326.9|4320.9|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|14
1727196990000|2024-09-24 16:56:30|4324.9|4318.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|22
1727197000000|2024-09-24 16:56:40|4324.9|4318.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|9
1727197010000|2024-09-24 16:56:50|||||||||7
1727197020000|2024-09-24 16:57:00|4324.9|4318.9|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|30
1727197030000|2024-09-24 16:57:10|4324.9|4318.9|4325.9|4319.9|4326.1|4320.1|4324.9|4318.9|75
1727197040000|2024-09-24 16:57:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|5
1727197050000|2024-09-24 16:57:30|4325.1|4319.1|4325.9|4319.9|4325.9|4319.9|4325.1|4319.1|12
1727197060000|2024-09-24 16:57:40|||||||||46
1727197070000|2024-09-24 16:57:50|||||||||3
1727197080000|2024-09-24 16:58:00|||||||||4
1727197090000|2024-09-24 16:58:10|4325.8|4319.8|4324.9|4318.9|4325.8|4319.8|4324.9|4318.9|5
1727197100000|2024-09-24 16:58:20|||||||||19
1727197110000|2024-09-24 16:58:30|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|8
1727197120000|2024-09-24 16:58:40|4326.1|4320.1|4326.4|4320.4|4326.4|4320.4|4325.9|4319.9|21
1727197130000|2024-09-24 16:58:50|4326.1|4320.1|4326.4|4320.4|4326.9|4320.9|4325.9|4319.9|10
1727197140000|2024-09-24 16:59:00|4326.1|4320.1|4326.4|4320.4|4326.4|4320.4|4326.1|4320.1|4
1727197150000|2024-09-24 16:59:10|4326.1|4320.1|4324.9|4318.9|4326.4|4320.4|4324.9|4318.9|51
1727197160000|2024-09-24 16:59:20|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|19
1727197170000|2024-09-24 16:59:30|4326.1|4320.1|4324.9|4318.9|4326.1|4320.1|4324.9|4318.9|8
1727197180000|2024-09-24 16:59:40|4325.9|4319.9|4325.1|4319.1|4325.9|4319.9|4325.1|4319.1|6
1727197190000|2024-09-24 16:59:50|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|248
1727197200000|2024-09-24 17:00:00|4323.3|4317.3|4323.4|4317.4|4323.9|4317.9|4322.9|4316.9|23
1727197210000|2024-09-24 17:00:10|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|6
1727197220000|2024-09-24 17:00:20|4324.3|4318.3|4323.9|4317.9|4324.3|4318.3|4323.9|4317.9|10
1727197230000|2024-09-24 17:00:30|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|14
1727197240000|2024-09-24 17:00:40|||||||||52
1727197260000|2024-09-24 17:01:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|41
1727197270000|2024-09-24 17:01:10|4324.4|4318.4|4322.9|4316.9|4324.4|4318.4|4322.9|4316.9|22
1727197290000|2024-09-24 17:01:30|||||||||2
1727197300000|2024-09-24 17:01:40|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|12
1727197320000|2024-09-24 17:02:00|4322.1|4316.1|4322.9|4316.9|4322.9|4316.9|4322.1|4316.1|9
1727197330000|2024-09-24 17:02:10|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4322.9|4316.9|2
1727197340000|2024-09-24 17:02:20|4322.9|4316.9|4322.4|4316.4|4322.9|4316.9|4321.9|4315.9|5
1727197350000|2024-09-24 17:02:30|4322.9|4316.9|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|7
1727197360000|2024-09-24 17:02:40|4323.1|4317.1|4322.9|4316.9|4323.2|4317.2|4322.9|4316.9|115
1727197370000|2024-09-24 17:02:50|4322.2|4316.2|4321.4|4315.4|4322.2|4316.2|4321.1|4315.1|8
1727197380000|2024-09-24 17:03:00|4321.8|4315.8|4322.9|4316.9|4322.9|4316.9|4321.8|4315.8|4
1727197390000|2024-09-24 17:03:10|4322.8|4316.8|4319.9|4313.9|4322.8|4316.8|4319.9|4313.9|41
1727197400000|2024-09-24 17:03:20|4319.1|4313.1|4319.9|4313.9|4320.1|4314.1|4319.1|4313.1|19
1727197410000|2024-09-24 17:03:30|4318.9|4312.9|4319.1|4313.1|4319.1|4313.1|4318.9|4312.9|48
1727197420000|2024-09-24 17:03:40|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4317.1|4311.1|23
1727197430000|2024-09-24 17:03:50|4320.4|4314.4|4321.1|4315.1|4321.4|4315.4|4320.1|4314.1|20
1727197440000|2024-09-24 17:04:00|4319.9|4313.9|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|10
1727197450000|2024-09-24 17:04:10|4319.9|4313.9|4322.9|4316.9|4322.9|4316.9|4319.9|4313.9|21
1727197460000|2024-09-24 17:04:20|4323.1|4317.1|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|15
1727197470000|2024-09-24 17:04:30|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4322.9|4316.9|0
1727197480000|2024-09-24 17:04:40|4322.9|4316.9|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|2
1727197490000|2024-09-24 17:04:50|4323.1|4317.1|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|4
1727197500000|2024-09-24 17:05:00|4322.1|4316.1|4322.4|4316.4|4322.9|4316.9|4322.1|4316.1|62
1727197510000|2024-09-24 17:05:10|4322.1|4316.1|4321.1|4315.1|4322.9|4316.9|4320.9|4314.9|14
1727197520000|2024-09-24 17:05:20|4321.4|4315.4|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|3
1727197530000|2024-09-24 17:05:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|18
1727197540000|2024-09-24 17:05:40|4322.1|4316.1|4322.1|4316.1|4322.4|4316.4|4322.1|4316.1|19
1727197550000|2024-09-24 17:05:50|4321.9|4315.9|4322.1|4316.1|4322.1|4316.1|4321.9|4315.9|13
1727197560000|2024-09-24 17:06:00|4321.9|4315.9|4322.1|4316.1|4322.1|4316.1|4321.4|4315.4|2
1727197570000|2024-09-24 17:06:10|4323.9|4317.9|4324.9|4318.9|4324.9|4318.9|4323.9|4317.9|26
1727197580000|2024-09-24 17:06:20|4326.9|4320.9|4326.8|4320.8|4326.9|4320.9|4326.8|4320.8|37
1727197590000|2024-09-24 17:06:30|||||||||7
1727197600000|2024-09-24 17:06:40|4326.6|4320.6|4326.8|4320.8|4326.8|4320.8|4326.6|4320.6|2
1727197610000|2024-09-24 17:06:50|4325.9|4319.9|4325.9|4319.9|4326.4|4320.4|4325.8|4319.8|14
1727197620000|2024-09-24 17:07:00|4326.3|4320.3|4327.8|4321.8|4327.8|4321.8|4326.3|4320.3|30
1727197630000|2024-09-24 17:07:10|||||||||25
1727197640000|2024-09-24 17:07:20|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|33
1727197660000|2024-09-24 17:07:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4324.9|4318.9|30
1727197670000|2024-09-24 17:07:50|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4325.6|4319.6|14
1727197680000|2024-09-24 17:08:00|4325.9|4319.9|4326.3|4320.3|4326.6|4320.6|4325.8|4319.8|29
1727197690000|2024-09-24 17:08:10|4326.6|4320.6|4326.8|4320.8|4326.8|4320.8|4326.3|4320.3|8
1727197700000|2024-09-24 17:08:20|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|14
1727197710000|2024-09-24 17:08:30|4326.8|4320.8|4326.6|4320.6|4326.8|4320.8|4326.6|4320.6|22
1727197720000|2024-09-24 17:08:40|4325.6|4319.6|4325.9|4319.9|4325.9|4319.9|4325.6|4319.6|10
1727197730000|2024-09-24 17:08:50|4325.8|4319.8|4324.8|4318.8|4325.9|4319.9|4323.9|4317.9|23
1727197740000|2024-09-24 17:09:00|4325.1|4319.1|4325.3|4319.3|4326.3|4320.3|4325.1|4319.1|9
1727197750000|2024-09-24 17:09:10|4325.6|4319.6|4325.6|4319.6|4325.8|4319.8|4325.6|4319.6|4
1727197760000|2024-09-24 17:09:20|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|12
1727197770000|2024-09-24 17:09:30|4325.6|4319.6|4325.3|4319.3|4325.6|4319.6|4324.9|4318.9|3
1727197780000|2024-09-24 17:09:40|4325.8|4319.8|4324.9|4318.9|4325.8|4319.8|4324.9|4318.9|5
1727197790000|2024-09-24 17:09:50|||||||||3
1727197800000|2024-09-24 17:10:00|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|22
1727197810000|2024-09-24 17:10:10|4325.9|4319.9|4327.8|4321.8|4327.8|4321.8|4325.9|4319.9|30
1727197820000|2024-09-24 17:10:20|4327.6|4321.6|4326.6|4320.6|4327.8|4321.8|4326.6|4320.6|14
1727197830000|2024-09-24 17:10:30|4325.6|4319.6|4325.8|4319.8|4325.8|4319.8|4325.6|4319.6|11
1727197840000|2024-09-24 17:10:40|4325.6|4319.6|4326.6|4320.6|4327.1|4321.1|4325.6|4319.6|13
1727197850000|2024-09-24 17:10:50|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|11
1727197860000|2024-09-24 17:11:00|4327.8|4321.8|4327.8|4321.8|4328.1|4322.1|4327.8|4321.8|6
1727197870000|2024-09-24 17:11:10|4328.1|4322.1|4327.6|4321.6|4328.6|4322.6|4327.6|4321.6|12
1727197880000|2024-09-24 17:11:20|4326.6|4320.6|4327.1|4321.1|4327.5|4321.5|4326.6|4320.6|17
1727197890000|2024-09-24 17:11:30|4326.8|4320.8|4326.6|4320.6|4326.8|4320.8|4325.8|4319.8|35
1727197910000|2024-09-24 17:11:50|||||||||4
1727197920000|2024-09-24 17:12:00|4326.8|4320.8|4324.8|4318.8|4326.8|4320.8|4324.6|4318.6|28
1727197930000|2024-09-24 17:12:10|4324.6|4318.6|4324.3|4318.3|4324.6|4318.6|4324.1|4318.1|8
1727197940000|2024-09-24 17:12:20|4324.6|4318.6|4324.8|4318.8|4325.1|4319.1|4324.6|4318.6|0
1727197950000|2024-09-24 17:12:30|4324.6|4318.6|4323.8|4317.8|4325.1|4319.1|4323.6|4317.6|22
1727197960000|2024-09-24 17:12:40|4324.1|4318.1|4322.8|4316.8|4325.1|4319.1|4322.8|4316.8|39
1727197970000|2024-09-24 17:12:50|4321.8|4315.8|4324.1|4318.1|4324.1|4318.1|4321.8|4315.8|24
1727197980000|2024-09-24 17:13:00|4323.8|4317.8|4323.6|4317.6|4323.8|4317.8|4323.6|4317.6|0
1727197990000|2024-09-24 17:13:10|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.5|4317.5|6
1727198000000|2024-09-24 17:13:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.1|4315.1|177
1727198010000|2024-09-24 17:13:30|4322.9|4316.9|4322.1|4316.1|4323.1|4317.1|4322.1|4316.1|12
1727198020000|2024-09-24 17:13:40|4322.8|4316.8|4322.9|4316.9|4322.9|4316.9|4322.8|4316.8|19
1727198030000|2024-09-24 17:13:50|4323.1|4317.1|4323.9|4317.9|4323.9|4317.9|4323.1|4317.1|1
1727198040000|2024-09-24 17:14:00|||||||||17
1727198050000|2024-09-24 17:14:10|||||||||4
1727198060000|2024-09-24 17:14:20|4325.1|4319.1|4325.1|4319.1|4325.6|4319.6|4324.9|4318.9|30
1727198070000|2024-09-24 17:14:30|4325.4|4319.4|4324.4|4318.4|4325.4|4319.4|4323.9|4317.9|14
1727198080000|2024-09-24 17:14:40|4324.1|4318.1|4324.6|4318.6|4324.9|4318.9|4324.1|4318.1|4
1727198090000|2024-09-24 17:14:50|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|2
1727198100000|2024-09-24 17:15:00|4324.2|4318.2|4325.4|4319.4|4325.8|4319.8|4323.9|4317.9|37
1727198110000|2024-09-24 17:15:10|4325.6|4319.6|4325.4|4319.4|4325.9|4319.9|4325.4|4319.4|5
1727198120000|2024-09-24 17:15:20|4325.1|4319.1|4325.4|4319.4|4325.9|4319.9|4325.1|4319.1|25
1727198130000|2024-09-24 17:15:30|4325.1|4319.1|4325.1|4319.1|4325.9|4319.9|4324.9|4318.9|27
1727198140000|2024-09-24 17:15:40|4325.9|4319.9|4324.2|4318.2|4326.1|4320.1|4324.2|4318.2|44
1727198150000|2024-09-24 17:15:50|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1727198160000|2024-09-24 17:16:00|4324.6|4318.6|4325.9|4319.9|4325.9|4319.9|4324.4|4318.4|58
1727198170000|2024-09-24 17:16:10|||||||||4
1727198180000|2024-09-24 17:16:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|38
1727198190000|2024-09-24 17:16:30|||||||||12
1727198200000|2024-09-24 17:16:40|||||||||31
1727198210000|2024-09-24 17:16:50|||||||||124
1727198220000|2024-09-24 17:17:00|4325.1|4319.1|4325.9|4319.9|4326.1|4320.1|4325.1|4319.1|9
1727198230000|2024-09-24 17:17:10|||||||||8
1727198240000|2024-09-24 17:17:20|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|10
1727198260000|2024-09-24 17:17:40|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|4
1727198270000|2024-09-24 17:17:50|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|7
1727198290000|2024-09-24 17:18:10|4324.9|4318.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|55
1727198300000|2024-09-24 17:18:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|31
1727198310000|2024-09-24 17:18:30|4323.9|4317.9|4322.9|4316.9|4324.9|4318.9|4322.9|4316.9|18
1727198320000|2024-09-24 17:18:40|4322.4|4316.4|4323.9|4317.9|4323.9|4317.9|4322.4|4316.4|9
1727198330000|2024-09-24 17:18:50|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|12
1727198340000|2024-09-24 17:19:00|||||||||1
1727198350000|2024-09-24 17:19:10|4323.8|4317.8|4324.1|4318.1|4324.6|4318.6|4323.6|4317.6|16
1727198360000|2024-09-24 17:19:20|4324.5|4318.5|4324.6|4318.6|4324.8|4318.8|4323.8|4317.8|3
1727198370000|2024-09-24 17:19:30|4324.3|4318.3|4324.9|4318.9|4324.9|4318.9|4324.3|4318.3|2
1727198380000|2024-09-24 17:19:40|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4323.9|4317.9|22
1727198390000|2024-09-24 17:19:50|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|13
1727198400000|2024-09-24 17:20:00|4324.6|4318.6|4324.8|4318.8|4324.9|4318.9|4324.6|4318.6|11
1727198410000|2024-09-24 17:20:10|4324.6|4318.6|4323.8|4317.8|4324.6|4318.6|4322.8|4316.8|23
1727198420000|2024-09-24 17:20:20|4323.9|4317.9|4323.8|4317.8|4323.9|4317.9|4323.8|4317.8|4
1727198430000|2024-09-24 17:20:30|4324.3|4318.3|4324.1|4318.1|4324.6|4318.6|4323.8|4317.8|6
1727198440000|2024-09-24 17:20:40|4324.8|4318.8|4326.8|4320.8|4326.8|4320.8|4323.9|4317.9|83
1727198450000|2024-09-24 17:20:50|4327.3|4321.3|4326.8|4320.8|4327.3|4321.3|4326.8|4320.8|23
1727198460000|2024-09-24 17:21:00|4326.9|4320.9|4326.8|4320.8|4327.3|4321.3|4326.3|4320.3|8
1727198470000|2024-09-24 17:21:10|4326.1|4320.1|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|4
1727198480000|2024-09-24 17:21:20|4326.6|4320.6|4326.3|4320.3|4326.6|4320.6|4325.8|4319.8|22
1727198490000|2024-09-24 17:21:30|4326.6|4320.6|4326.6|4320.6|4326.8|4320.8|4326.6|4320.6|2
1727198500000|2024-09-24 17:21:40|4326.8|4320.8|4326.8|4320.8|4327.8|4321.8|4326.8|4320.8|25
1727198510000|2024-09-24 17:21:50|4327.1|4321.1|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|3
1727198520000|2024-09-24 17:22:00|4329.6|4323.6|4327.8|4321.8|4329.6|4323.6|4327.8|4321.8|69
1727198530000|2024-09-24 17:22:10|4328.1|4322.1|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|12
1727198540000|2024-09-24 17:22:20|4330.6|4324.6|4330.6|4324.6|4330.9|4324.9|4330.6|4324.6|51
1727198550000|2024-09-24 17:22:30|4330.8|4324.8|4330.6|4324.6|4330.8|4324.8|4330.3|4324.3|4
1727198560000|2024-09-24 17:22:40|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|0
1727198570000|2024-09-24 17:22:50|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|3
1727198580000|2024-09-24 17:23:00|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|14
1727198590000|2024-09-24 17:23:10|4330.9|4324.9|4330.1|4324.1|4330.9|4324.9|4329.8|4323.8|8
1727198600000|2024-09-24 17:23:20|4329.8|4323.8|4328.6|4322.6|4329.8|4323.8|4328.6|4322.6|13
1727198610000|2024-09-24 17:23:30|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|7
1727198620000|2024-09-24 17:23:40|4328.6|4322.6|4328.8|4322.8|4328.8|4322.8|4328.3|4322.3|5
1727198630000|2024-09-24 17:23:50|4328.6|4322.6|4326.8|4320.8|4328.6|4322.6|4326.8|4320.8|24
1727198640000|2024-09-24 17:24:00|4327.8|4321.8|4326.8|4320.8|4327.8|4321.8|4326.8|4320.8|26
1727198650000|2024-09-24 17:24:10|||||||||3
1727198660000|2024-09-24 17:24:20|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.6|4319.6|13
1727198670000|2024-09-24 17:24:30|4324.9|4318.9|4325.6|4319.6|4325.6|4319.6|4324.8|4318.8|6
1727198680000|2024-09-24 17:24:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|2
1727198700000|2024-09-24 17:25:00|4326.6|4320.6|4324.6|4318.6|4326.6|4320.6|4324.6|4318.6|43
1727198710000|2024-09-24 17:25:10|||||||||1
1727198720000|2024-09-24 17:25:20|4324.8|4318.8|4324.8|4318.8|4324.9|4318.9|4324.8|4318.8|5
1727198730000|2024-09-24 17:25:30|4324.6|4318.6|4324.8|4318.8|4324.8|4318.8|4324.6|4318.6|3
1727198740000|2024-09-24 17:25:40|4324.6|4318.6|4324.8|4318.8|4324.8|4318.8|4324.6|4318.6|74
1727198750000|2024-09-24 17:25:50|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|0
1727198760000|2024-09-24 17:26:00|4324.3|4318.3|4324.6|4318.6|4324.6|4318.6|4323.8|4317.8|13
1727198770000|2024-09-24 17:26:10|4323.6|4317.6|4323.6|4317.6|4323.8|4317.8|4323.6|4317.6|17
1727198780000|2024-09-24 17:26:20|4323.8|4317.8|4324.6|4318.6|4324.6|4318.6|4323.8|4317.8|2
1727198790000|2024-09-24 17:26:30|||||||||2
1727198800000|2024-09-24 17:26:40|||||||||1
1727198820000|2024-09-24 17:27:00|||||||||1
1727198830000|2024-09-24 17:27:10|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|28
1727198840000|2024-09-24 17:27:20|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|6
1727198850000|2024-09-24 17:27:30|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4322.8|4316.8|14
1727198860000|2024-09-24 17:27:40|||||||||4
1727198870000|2024-09-24 17:27:50|||||||||32
1727198880000|2024-09-24 17:28:00|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|10
1727198890000|2024-09-24 17:28:10|4322.6|4316.6|4322.6|4316.6|4323.6|4317.6|4322.6|4316.6|13
1727198900000|2024-09-24 17:28:20|||||||||4
1727198910000|2024-09-24 17:28:30|||||||||2
1727198920000|2024-09-24 17:28:40|4322.3|4316.3|4321.6|4315.6|4322.3|4316.3|4321.6|4315.6|5
1727198930000|2024-09-24 17:28:50|4320.8|4314.8|4321.6|4315.6|4321.6|4315.6|4320.8|4314.8|17
1727198940000|2024-09-24 17:29:00|4321.8|4315.8|4322.6|4316.6|4322.6|4316.6|4321.8|4315.8|50
1727198950000|2024-09-24 17:29:10|||||||||14
1727198970000|2024-09-24 17:29:30|||||||||2
1727198980000|2024-09-24 17:29:40|4321.9|4315.9|4321.3|4315.3|4321.9|4315.9|4321.3|4315.3|15
1727198990000|2024-09-24 17:29:50|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.3|4315.3|17
1727199000000|2024-09-24 17:30:00|4320.8|4314.8|4321.6|4315.6|4321.6|4315.6|4320.8|4314.8|8
1727199010000|2024-09-24 17:30:10|4320.6|4314.6|4320.8|4314.8|4320.8|4314.8|4320.6|4314.6|8
1727199020000|2024-09-24 17:30:20|4320.6|4314.6|4319.8|4313.8|4320.8|4314.8|4319.8|4313.8|10
1727199030000|2024-09-24 17:30:30|4319.9|4313.9|4318.8|4312.8|4319.9|4313.9|4318.8|4312.8|16
1727199040000|2024-09-24 17:30:40|4319.6|4313.6|4318.8|4312.8|4319.6|4313.6|4318.6|4312.6|6
1727199050000|2024-09-24 17:30:50|4317.6|4311.6|4317.8|4311.8|4317.9|4311.9|4317.3|4311.3|65
1727199060000|2024-09-24 17:31:00|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4317.9|4311.9|13
1727199070000|2024-09-24 17:31:10|4318.6|4312.6|4316.9|4310.9|4318.8|4312.8|4316.1|4310.1|79
1727199080000|2024-09-24 17:31:20|4316.1|4310.1|4318.4|4312.4|4318.4|4312.4|4316.1|4310.1|64
1727199090000|2024-09-24 17:31:30|4318.6|4312.6|4319.9|4313.9|4319.9|4313.9|4317.9|4311.9|22
1727199100000|2024-09-24 17:31:40|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|0
1727199110000|2024-09-24 17:31:50|4319.1|4313.1|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|40
1727199120000|2024-09-24 17:32:00|||||||||2
1727199130000|2024-09-24 17:32:10|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4
1727199140000|2024-09-24 17:32:20|4319.9|4313.9|4320.8|4314.8|4320.8|4314.8|4319.9|4313.9|17
1727199150000|2024-09-24 17:32:30|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|5
1727199160000|2024-09-24 17:32:40|||||||||2
1727199170000|2024-09-24 17:32:50|||||||||4
1727199180000|2024-09-24 17:33:00|||||||||46
1727199190000|2024-09-24 17:33:10|||||||||35
1727199210000|2024-09-24 17:33:30|4319.9|4313.9|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|61
1727199220000|2024-09-24 17:33:40|4319.9|4313.9|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|6
1727199230000|2024-09-24 17:33:50|4320.6|4314.6|4320.9|4314.9|4320.9|4314.9|4320.6|4314.6|11
1727199240000|2024-09-24 17:34:00|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|22
1727199250000|2024-09-24 17:34:10|4320.6|4314.6|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|5
1727199260000|2024-09-24 17:34:20|||||||||3
1727199270000|2024-09-24 17:34:30|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|11
1727199280000|2024-09-24 17:34:40|4322.9|4316.9|4322.3|4316.3|4323.4|4317.4|4322.3|4316.3|33
1727199290000|2024-09-24 17:34:50|4322.6|4316.6|4322.3|4316.3|4322.6|4316.6|4321.9|4315.9|10
1727199300000|2024-09-24 17:35:00|4321.9|4315.9|4321.6|4315.6|4322.6|4316.6|4321.6|4315.6|7
1727199310000|2024-09-24 17:35:10|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4320.8|4314.8|20
1727199320000|2024-09-24 17:35:20|4321.3|4315.3|4321.3|4315.3|4321.6|4315.6|4320.8|4314.8|18
1727199330000|2024-09-24 17:35:30|4321.6|4315.6|4320.8|4314.8|4321.6|4315.6|4320.8|4314.8|47
1727199340000|2024-09-24 17:35:40|4320.9|4314.9|4322.8|4316.8|4322.8|4316.8|4320.8|4314.8|60
1727199350000|2024-09-24 17:35:50|4322.6|4316.6|4323.6|4317.6|4323.8|4317.8|4322.6|4316.6|13
1727199360000|2024-09-24 17:36:00|4323.8|4317.8|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|12
1727199370000|2024-09-24 17:36:10|4323.6|4317.6|4323.3|4317.3|4323.6|4317.6|4323.3|4317.3|4
1727199380000|2024-09-24 17:36:20|4323.6|4317.6|4323.6|4317.6|4323.8|4317.8|4322.8|4316.8|15
1727199390000|2024-09-24 17:36:30|4323.8|4317.8|4322.6|4316.6|4323.8|4317.8|4322.6|4316.6|12
1727199400000|2024-09-24 17:36:40|||||||||7
1727199410000|2024-09-24 17:36:50|4323.3|4317.3|4325.6|4319.6|4325.8|4319.8|4323.1|4317.1|21
1727199420000|2024-09-24 17:37:00|||||||||4
1727199430000|2024-09-24 17:37:10|4325.1|4319.1|4325.8|4319.8|4325.8|4319.8|4325|4319|8
1727199440000|2024-09-24 17:37:20|4325.6|4319.6|4325.6|4319.6|4325.8|4319.8|4325.6|4319.6|20
1727199450000|2024-09-24 17:37:30|4325.1|4319.1|4324.8|4318.8|4325.1|4319.1|4324.8|4318.8|32
1727199460000|2024-09-24 17:37:40|4325.1|4319.1|4324.8|4318.8|4325.5|4319.5|4324.6|4318.6|41
1727199470000|2024-09-24 17:37:50|4324.6|4318.6|4324.6|4318.6|4325.1|4319.1|4324.6|4318.6|20
1727199480000|2024-09-24 17:38:00|4324.8|4318.8|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|23
1727199490000|2024-09-24 17:38:10|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|2
1727199500000|2024-09-24 17:38:20|4324.6|4318.6|4324.6|4318.6|4324.8|4318.8|4324.6|4318.6|35
1727199510000|2024-09-24 17:38:30|4324.8|4318.8|4322.8|4316.8|4324.8|4318.8|4322.8|4316.8|63
1727199520000|2024-09-24 17:38:40|4322.6|4316.6|4322.8|4316.8|4323.1|4317.1|4322.6|4316.6|80
1727199530000|2024-09-24 17:38:50|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4321.8|4315.8|133
1727199540000|2024-09-24 17:39:00|4321.8|4315.8|4320.9|4314.9|4322.1|4316.1|4320.9|4314.9|184
1727199550000|2024-09-24 17:39:10|4321.1|4315.1|4321.4|4315.4|4321.9|4315.9|4321.1|4315.1|12
1727199560000|2024-09-24 17:39:20|4321.1|4315.1|4321.1|4315.1|4321.4|4315.4|4320.9|4314.9|4
1727199570000|2024-09-24 17:39:30|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4320.9|4314.9|0
1727199580000|2024-09-24 17:39:40|4320.9|4314.9|4320.1|4314.1|4320.9|4314.9|4320.1|4314.1|8
1727199590000|2024-09-24 17:39:50|4320.6|4314.6|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|43
1727199600000|2024-09-24 17:40:00|4321.1|4315.1|4321.9|4315.9|4321.9|4315.9|4321.1|4315.1|9
1727199610000|2024-09-24 17:40:10|4320.9|4314.9|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|4
1727199620000|2024-09-24 17:40:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|6
1727199630000|2024-09-24 17:40:30|4323.1|4317.1|4323.9|4317.9|4324.9|4318.9|4323.1|4317.1|14
1727199640000|2024-09-24 17:40:40|4324.4|4318.4|4324.1|4318.1|4324.9|4318.9|4323.9|4317.9|31
1727199650000|2024-09-24 17:40:50|4324.4|4318.4|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|9
1727199660000|2024-09-24 17:41:00|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|9
1727199670000|2024-09-24 17:41:10|4322.6|4316.6|4322.1|4316.1|4322.6|4316.6|4321.9|4315.9|11
1727199680000|2024-09-24 17:41:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|2
1727199700000|2024-09-24 17:41:40|4322.1|4316.1|4322.1|4316.1|4322.4|4316.4|4321.9|4315.9|4
1727199710000|2024-09-24 17:41:50|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|5
1727199720000|2024-09-24 17:42:00|4322.4|4316.4|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|10
1727199730000|2024-09-24 17:42:10|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|14
1727199740000|2024-09-24 17:42:20|4323.4|4317.4|4323.4|4317.4|4323.6|4317.6|4323.4|4317.4|5
1727199750000|2024-09-24 17:42:30|4323.6|4317.6|4323.9|4317.9|4323.9|4317.9|4323.6|4317.6|1
1727199760000|2024-09-24 17:42:40|4324.4|4318.4|4326.9|4320.9|4326.9|4320.9|4324.4|4318.4|39
1727199770000|2024-09-24 17:42:50|4327.1|4321.1|4328.1|4322.1|4328.1|4322.1|4327.1|4321.1|6
1727199780000|2024-09-24 17:43:00|4327.9|4321.9|4327.9|4321.9|4328.1|4322.1|4327.4|4321.4|18
1727199790000|2024-09-24 17:43:10|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1727199800000|2024-09-24 17:43:20|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|3
1727199810000|2024-09-24 17:43:30|4328.9|4322.9|4329.1|4323.1|4329.1|4323.1|4328.1|4322.1|15
1727199820000|2024-09-24 17:43:40|4328.9|4322.9|4327.9|4321.9|4328.9|4322.9|4327.9|4321.9|5
1727199830000|2024-09-24 17:43:50|4327.6|4321.6|4327.2|4321.2|4327.9|4321.9|4327.2|4321.2|107
1727199840000|2024-09-24 17:44:00|4327.1|4321.1|4328.1|4322.1|4328.1|4322.1|4327.1|4321.1|144
1727199850000|2024-09-24 17:44:10|4328.9|4322.9|4329.1|4323.1|4329.6|4323.6|4328.9|4322.9|14
1727199860000|2024-09-24 17:44:20|4329.4|4323.4|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|53
1727199870000|2024-09-24 17:44:30|4329.1|4323.1|4327.7|4321.7|4329.9|4323.9|4327.7|4321.7|65
1727199880000|2024-09-24 17:44:40|4328.1|4322.1|4327.7|4321.7|4328.2|4322.2|4327.2|4321.2|109
1727199890000|2024-09-24 17:44:50|4329.1|4323.1|4328.2|4322.2|4329.2|4323.2|4328.2|4322.2|15
1727199900000|2024-09-24 17:45:00|4327.2|4321.2|4327.2|4321.2|4328.2|4322.2|4327.2|4321.2|38
1727199910000|2024-09-24 17:45:10|4326.2|4320.2|4326.4|4320.4|4326.4|4320.4|4326.2|4320.2|22
1727199920000|2024-09-24 17:45:20|4326.2|4320.2|4325.4|4319.4|4326.4|4320.4|4325.4|4319.4|8
1727199930000|2024-09-24 17:45:30|4325.2|4319.2|4325.4|4319.4|4325.4|4319.4|4325.2|4319.2|0
1727199940000|2024-09-24 17:45:40|4325.6|4319.6|4324.4|4318.4|4325.6|4319.6|4324.2|4318.2|10
1727199950000|2024-09-24 17:45:50|||||||||4
1727199960000|2024-09-24 17:46:00|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4323.7|4317.7|25
1727199970000|2024-09-24 17:46:10|4325.2|4319.2|4326.2|4320.2|4326.2|4320.2|4325.2|4319.2|13
1727199980000|2024-09-24 17:46:20|4325.9|4319.9|4325.7|4319.7|4325.9|4319.9|4325.4|4319.4|5
1727199990000|2024-09-24 17:46:30|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|6
1727200000000|2024-09-24 17:46:40|4325.9|4319.9|4325.9|4319.9|4326.2|4320.2|4325.7|4319.7|4
1727200010000|2024-09-24 17:46:50|4325.6|4319.6|4324.6|4318.6|4325.6|4319.6|4324.6|4318.6|11
1727200020000|2024-09-24 17:47:00|4324.4|4318.4|4325.2|4319.2|4325.2|4319.2|4323.7|4317.7|13
1727200030000|2024-09-24 17:47:10|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.2|4319.2|4
1727200040000|2024-09-24 17:47:20|4325.2|4319.2|4326.4|4320.4|4326.4|4320.4|4325.2|4319.2|11
1727200050000|2024-09-24 17:47:30|4326.2|4320.2|4326.2|4320.2|4326.4|4320.4|4326.2|4320.2|0
1727200060000|2024-09-24 17:47:40|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|24
1727200080000|2024-09-24 17:48:00|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|3
1727200090000|2024-09-24 17:48:10|4325.4|4319.4|4326.2|4320.2|4326.2|4320.2|4325.2|4319.2|10
1727200100000|2024-09-24 17:48:20|4327.2|4321.2|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|5
1727200110000|2024-09-24 17:48:30|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|44
1727200120000|2024-09-24 17:48:40|4326.2|4320.2|4327.1|4321.1|4327.1|4321.1|4326.2|4320.2|8
1727200130000|2024-09-24 17:48:50|4326.2|4320.2|4325.1|4319.1|4326.2|4320.2|4324.1|4318.1|25
1727200140000|2024-09-24 17:49:00|4324.6|4318.6|4325.1|4319.1|4325.1|4319.1|4324.6|4318.6|14
1727200150000|2024-09-24 17:49:10|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|6
1727200160000|2024-09-24 17:49:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|71
1727200170000|2024-09-24 17:49:30|4325.6|4319.6|4325.7|4319.7|4326.2|4320.2|4325.2|4319.2|19
1727200180000|2024-09-24 17:49:40|4325.2|4319.2|4325.2|4319.2|4325.6|4319.6|4325.2|4319.2|0
1727200190000|2024-09-24 17:49:50|4324.7|4318.7|4325.7|4319.7|4325.7|4319.7|4324.2|4318.2|33
1727200200000|2024-09-24 17:50:00|4325.4|4319.4|4325.6|4319.6|4326.2|4320.2|4325.2|4319.2|25
1727200210000|2024-09-24 17:50:10|4325.9|4319.9|4325.2|4319.2|4326.2|4320.2|4325.2|4319.2|9
1727200220000|2024-09-24 17:50:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|22
1727200230000|2024-09-24 17:50:30|4326.2|4320.2|4325.4|4319.4|4326.2|4320.2|4325.2|4319.2|31
1727200240000|2024-09-24 17:50:40|4325.6|4319.6|4325.1|4319.1|4325.6|4319.6|4325.1|4319.1|1
1727200250000|2024-09-24 17:50:50|4324.7|4318.7|4325.1|4319.1|4325.1|4319.1|4324.2|4318.2|50
1727200260000|2024-09-24 17:51:00|4325.6|4319.6|4324.7|4318.7|4325.6|4319.6|4324.2|4318.2|12
1727200270000|2024-09-24 17:51:10|4325.1|4319.1|4324.6|4318.6|4325.1|4319.1|4324.1|4318.1|190
1727200280000|2024-09-24 17:51:20|4324.7|4318.7|4325.1|4319.1|4325.4|4319.4|4324.6|4318.6|15
1727200290000|2024-09-24 17:51:30|4325.4|4319.4|4325.1|4319.1|4325.4|4319.4|4325.1|4319.1|5
1727200300000|2024-09-24 17:51:40|4324.4|4318.4|4324.4|4318.4|4324.8|4318.8|4324.1|4318.1|15
1727200310000|2024-09-24 17:51:50|4324.6|4318.6|4324.4|4318.4|4324.9|4318.9|4324.4|4318.4|3
1727200320000|2024-09-24 17:52:00|4324.6|4318.6|4325.1|4319.1|4325.1|4319.1|4324.6|4318.6|7
1727200330000|2024-09-24 17:52:10|4325.2|4319.2|4325.1|4319.1|4325.2|4319.2|4324.9|4318.9|93
1727200340000|2024-09-24 17:52:20|||||||||3
1727200350000|2024-09-24 17:52:30|||||||||3
1727200360000|2024-09-24 17:52:40|4325.2|4319.2|4326.1|4320.1|4326.1|4320.1|4325.2|4319.2|34
1727200370000|2024-09-24 17:52:50|4325.1|4319.1|4325.9|4319.9|4326.1|4320.1|4325.1|4319.1|32
1727200380000|2024-09-24 17:53:00|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|3
1727200390000|2024-09-24 17:53:10|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|10
1727200400000|2024-09-24 17:53:20|4326.2|4320.2|4326.1|4320.1|4326.6|4320.6|4326.1|4320.1|66
1727200410000|2024-09-24 17:53:30|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|11
1727200420000|2024-09-24 17:53:40|4326.2|4320.2|4327.1|4321.1|4327.4|4321.4|4326.2|4320.2|14
1727200430000|2024-09-24 17:53:50|4327.2|4321.2|4328.1|4322.1|4328.2|4322.2|4327.2|4321.2|13
1727200440000|2024-09-24 17:54:00|4328.2|4322.2|4328.1|4322.1|4328.2|4322.2|4328.1|4322.1|5
1727200450000|2024-09-24 17:54:10|4327.9|4321.9|4327.9|4321.9|4328.1|4322.1|4327.9|4321.9|3
1727200460000|2024-09-24 17:54:20|4328.1|4322.1|4330.1|4324.1|4330.2|4324.2|4328.1|4322.1|23
1727200470000|2024-09-24 17:54:30|4330.9|4324.9|4332.1|4326.1|4332.1|4326.1|4329.9|4323.9|42
1727200480000|2024-09-24 17:54:40|4331.9|4325.9|4331.1|4325.1|4331.9|4325.9|4331.1|4325.1|44
1727200490000|2024-09-24 17:54:50|4330.6|4324.6|4331.9|4325.9|4331.9|4325.9|4330.6|4324.6|63
1727200500000|2024-09-24 17:55:00|4331.6|4325.6|4330.9|4324.9|4331.9|4325.9|4330.9|4324.9|14
1727200510000|2024-09-24 17:55:10|4330.1|4324.1|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|17
1727200520000|2024-09-24 17:55:20|4329.1|4323.1|4329.1|4323.1|4329.4|4323.4|4328.9|4322.9|24
1727200530000|2024-09-24 17:55:30|4329.4|4323.4|4330.9|4324.9|4330.9|4324.9|4329.4|4323.4|11
1727200540000|2024-09-24 17:55:40|4331.1|4325.1|4330.6|4324.6|4331.1|4325.1|4330.6|4324.6|8
1727200550000|2024-09-24 17:55:50|4330.2|4324.2|4329.1|4323.1|4330.2|4324.2|4328.1|4322.1|27
1727200560000|2024-09-24 17:56:00|4328.9|4322.9|4331.1|4325.1|4331.1|4325.1|4328.9|4322.9|21
1727200570000|2024-09-24 17:56:10|4331.6|4325.6|4330.9|4324.9|4331.6|4325.6|4330.9|4324.9|13
1727200580000|2024-09-24 17:56:20|4331.1|4325.1|4330.1|4324.1|4331.1|4325.1|4329.9|4323.9|31
1727200590000|2024-09-24 17:56:30|4329.9|4323.9|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|8
1727200600000|2024-09-24 17:56:40|4330.1|4324.1|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|9
1727200610000|2024-09-24 17:56:50|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4
1727200620000|2024-09-24 17:57:00|4330.6|4324.6|4331.1|4325.1|4331.1|4325.1|4330.6|4324.6|5
1727200630000|2024-09-24 17:57:10|4331.6|4325.6|4330.9|4324.9|4331.9|4325.9|4330.9|4324.9|15
1727200640000|2024-09-24 17:57:20|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|9
1727200650000|2024-09-24 17:57:30|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|3
1727200660000|2024-09-24 17:57:40|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|26
1727200670000|2024-09-24 17:57:50|4330.1|4324.1|4330.1|4324.1|4330.9|4324.9|4330.1|4324.1|6
1727200680000|2024-09-24 17:58:00|4329.9|4323.9|4330.9|4324.9|4330.9|4324.9|4328.9|4322.9|34
1727200690000|2024-09-24 17:58:10|4330.1|4324.1|4332.1|4326.1|4332.6|4326.6|4330.1|4324.1|19
1727200700000|2024-09-24 17:58:20|4330.9|4324.9|4331.9|4325.9|4331.9|4325.9|4330.9|4324.9|35
1727200710000|2024-09-24 17:58:30|4331.8|4325.8|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|9
1727200720000|2024-09-24 17:58:40|4331.4|4325.4|4332.9|4326.9|4332.9|4326.9|4331.4|4325.4|30
1727200730000|2024-09-24 17:58:50|4333.3|4327.3|4333.9|4327.9|4333.9|4327.9|4333.3|4327.3|28
1727200740000|2024-09-24 17:59:00|||||||||46
1727200750000|2024-09-24 17:59:10|4334.6|4328.6|4336.3|4330.3|4336.8|4330.8|4334.6|4328.6|47
1727200760000|2024-09-24 17:59:20|4335.9|4329.9|4335.8|4329.8|4337.3|4331.3|4335.8|4329.8|19
1727200770000|2024-09-24 17:59:30|4335.6|4329.6|4334.8|4328.8|4335.8|4329.8|4334.8|4328.8|32
1727200780000|2024-09-24 17:59:40|4335.1|4329.1|4335.8|4329.8|4335.8|4329.8|4335.1|4329.1|5
1727200790000|2024-09-24 17:59:50|4335.6|4329.6|4336.8|4330.8|4336.8|4330.8|4335.6|4329.6|15
1727200800000|2024-09-24 18:00:00|4336.6|4330.6|4335.6|4329.6|4336.6|4330.6|4335.6|4329.6|14
1727200810000|2024-09-24 18:00:10|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|25
1727200820000|2024-09-24 18:00:20|4335.6|4329.6|4336.8|4330.8|4336.8|4330.8|4335.6|4329.6|11
1727200830000|2024-09-24 18:00:30|4336.6|4330.6|4337.6|4331.6|4337.8|4331.8|4335.6|4329.6|35
1727200840000|2024-09-24 18:00:40|4335.8|4329.8|4335.8|4329.8|4336.6|4330.6|4335.6|4329.6|37
1727200850000|2024-09-24 18:00:50|4335.6|4329.6|4336.6|4330.6|4336.6|4330.6|4335.6|4329.6|10
1727200860000|2024-09-24 18:01:00|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|13
1727200870000|2024-09-24 18:01:10|4336.6|4330.6|4335.3|4329.3|4337.6|4331.6|4334.8|4328.8|15
1727200880000|2024-09-24 18:01:20|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.6|4328.6|48
1727200890000|2024-09-24 18:01:30|4333.3|4327.3|4334.1|4328.1|4334.1|4328.1|4332.8|4326.8|56
1727200900000|2024-09-24 18:01:40|4333.6|4327.6|4332.8|4326.8|4333.6|4327.6|4332.6|4326.6|75
1727200910000|2024-09-24 18:01:50|4332.6|4326.6|4332.3|4326.3|4332.8|4326.8|4331.8|4325.8|31
1727200920000|2024-09-24 18:02:00|4331.8|4325.8|4331.6|4325.6|4331.8|4325.8|4330.9|4324.9|13
1727200930000|2024-09-24 18:02:10|4331.8|4325.8|4330.8|4324.8|4331.8|4325.8|4330.8|4324.8|3
1727200940000|2024-09-24 18:02:20|4330.6|4324.6|4331.1|4325.1|4331.8|4325.8|4330.6|4324.6|5
1727200950000|2024-09-24 18:02:30|4331.3|4325.3|4330.9|4324.9|4331.3|4325.3|4330.9|4324.9|12
1727200960000|2024-09-24 18:02:40|4331.3|4325.3|4328.9|4322.9|4331.6|4325.6|4328.9|4322.9|45
1727200970000|2024-09-24 18:02:50|4329.6|4323.6|4331.8|4325.8|4331.8|4325.8|4329.6|4323.6|54
1727200980000|2024-09-24 18:03:00|4331.9|4325.9|4331.9|4325.9|4332.8|4326.8|4331.6|4325.6|32
1727200990000|2024-09-24 18:03:10|4331.8|4325.8|4333.6|4327.6|4333.6|4327.6|4331.8|4325.8|21
1727201000000|2024-09-24 18:03:20|4333.8|4327.8|4336.6|4330.6|4337.1|4331.1|4333.8|4327.8|95
1727201010000|2024-09-24 18:03:30|4336.8|4330.8|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|102
1727201020000|2024-09-24 18:03:40|4336.8|4330.8|4337.1|4331.1|4337.1|4331.1|4336.8|4330.8|68
1727201030000|2024-09-24 18:03:50|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|16
1727201040000|2024-09-24 18:04:00|4336.8|4330.8|4338.1|4332.1|4338.6|4332.6|4336.8|4330.8|11
1727201050000|2024-09-24 18:04:10|4337.8|4331.8|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|2
1727201060000|2024-09-24 18:04:20|4337.8|4331.8|4338.1|4332.1|4338.1|4332.1|4337.8|4331.8|18
1727201070000|2024-09-24 18:04:30|4337.8|4331.8|4337.6|4331.6|4338.3|4332.3|4337.6|4331.6|27
1727201080000|2024-09-24 18:04:40|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|14
1727201090000|2024-09-24 18:04:50|4337.1|4331.1|4338.1|4332.1|4338.6|4332.6|4337.1|4331.1|47
1727201100000|2024-09-24 18:05:00|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.4|4331.4|4
1727201110000|2024-09-24 18:05:10|||||||||11
1727201120000|2024-09-24 18:05:20|4338.3|4332.3|4339.6|4333.6|4339.6|4333.6|4338.3|4332.3|31
1727201130000|2024-09-24 18:05:30|4339.3|4333.3|4340.6|4334.6|4341.6|4335.6|4339.1|4333.1|62
1727201140000|2024-09-24 18:05:40|4340.1|4334.1|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|10
1727201150000|2024-09-24 18:05:50|4339.8|4333.8|4341.1|4335.1|4341.6|4335.6|4339.8|4333.8|55
1727201160000|2024-09-24 18:06:00|4340.9|4334.9|4340.8|4334.8|4341.6|4335.6|4339.6|4333.6|65
1727201170000|2024-09-24 18:06:10|4340.6|4334.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|15
1727201180000|2024-09-24 18:06:20|4341.6|4335.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|48
1727201190000|2024-09-24 18:06:30|4339.6|4333.6|4340.6|4334.6|4340.6|4334.6|4339.6|4333.6|26
1727201200000|2024-09-24 18:06:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|21
1727201210000|2024-09-24 18:06:50|4339.1|4333.1|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|17
1727201220000|2024-09-24 18:07:00|4338.8|4332.8|4339.6|4333.6|4339.6|4333.6|4338.8|4332.8|11
1727201230000|2024-09-24 18:07:10|4340.6|4334.6|4341.6|4335.6|4341.6|4335.6|4340.6|4334.6|23
1727201240000|2024-09-24 18:07:20|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|47
1727201250000|2024-09-24 18:07:30|4341.1|4335.1|4344.6|4338.6|4344.6|4338.6|4341.1|4335.1|28
1727201260000|2024-09-24 18:07:40|4344.1|4338.1|4344.6|4338.6|4344.6|4338.6|4344.1|4338.1|66
1727201270000|2024-09-24 18:07:50|4342.8|4336.8|4340.6|4334.6|4342.8|4336.8|4340.1|4334.1|84
1727201280000|2024-09-24 18:08:00|4340.8|4334.8|4339.6|4333.6|4340.8|4334.8|4336.6|4330.6|60
1727201290000|2024-09-24 18:08:10|4337.8|4331.8|4339.8|4333.8|4341.6|4335.6|4337.8|4331.8|84
1727201300000|2024-09-24 18:08:20|4340.1|4334.1|4339.1|4333.1|4340.6|4334.6|4339.1|4333.1|63
1727201310000|2024-09-24 18:08:30|4338.8|4332.8|4339.1|4333.1|4339.3|4333.3|4338.6|4332.6|10
1727201320000|2024-09-24 18:08:40|4338.8|4332.8|4338.1|4332.1|4338.8|4332.8|4337.8|4331.8|15
1727201330000|2024-09-24 18:08:50|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.6|4331.6|20
1727201340000|2024-09-24 18:09:00|4338.4|4332.4|4341.1|4335.1|4342.6|4336.6|4338.4|4332.4|142
1727201350000|2024-09-24 18:09:10|4341.6|4335.6|4342.6|4336.6|4342.6|4336.6|4341.6|4335.6|31
1727201360000|2024-09-24 18:09:20|4341.6|4335.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|14
1727201370000|2024-09-24 18:09:30|4341.1|4335.1|4340.6|4334.6|4341.1|4335.1|4340.1|4334.1|9
1727201380000|2024-09-24 18:09:40|4341.6|4335.6|4339.6|4333.6|4341.6|4335.6|4339.6|4333.6|31
1727201390000|2024-09-24 18:09:50|4338.8|4332.8|4338.6|4332.6|4339.6|4333.6|4338.6|4332.6|23
1727201400000|2024-09-24 18:10:00|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4338.1|4332.1|23
1727201410000|2024-09-24 18:10:10|4338.6|4332.6|4338.6|4332.6|4338.8|4332.8|4337.6|4331.6|30
1727201420000|2024-09-24 18:10:20|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.6|4331.6|29
1727201430000|2024-09-24 18:10:30|||||||||14
1727201440000|2024-09-24 18:10:40|4336.6|4330.6|4337.8|4331.8|4337.8|4331.8|4336.6|4330.6|97
1727201450000|2024-09-24 18:10:50|4338.8|4332.8|4337.6|4331.6|4338.8|4332.8|4337.6|4331.6|31
1727201460000|2024-09-24 18:11:00|4336.6|4330.6|4333.6|4327.6|4336.6|4330.6|4333.6|4327.6|42
1727201470000|2024-09-24 18:11:10|4332.6|4326.6|4333.6|4327.6|4333.6|4327.6|4332.6|4326.6|46
1727201480000|2024-09-24 18:11:20|4333.3|4327.3|4334.1|4328.1|4334.1|4328.1|4333.1|4327.1|28
1727201490000|2024-09-24 18:11:30|4334.6|4328.6|4334.1|4328.1|4334.6|4328.6|4333.6|4327.6|23
1727201500000|2024-09-24 18:11:40|4333.9|4327.9|4334.6|4328.6|4334.6|4328.6|4333.6|4327.6|138
1727201510000|2024-09-24 18:11:50|4334.1|4328.1|4334.6|4328.6|4334.6|4328.6|4333.6|4327.6|50
1727201520000|2024-09-24 18:12:00|4334.8|4328.8|4336.3|4330.3|4336.6|4330.6|4334.6|4328.6|55
1727201530000|2024-09-24 18:12:10|4335.8|4329.8|4336.6|4330.6|4336.8|4330.8|4335.6|4329.6|39
1727201540000|2024-09-24 18:12:20|4337.6|4331.6|4336.6|4330.6|4337.6|4331.6|4336.6|4330.6|30
1727201550000|2024-09-24 18:12:30|4336.8|4330.8|4336.6|4330.6|4336.9|4330.9|4336.6|4330.6|20
1727201560000|2024-09-24 18:12:40|4336.8|4330.8|4335.6|4329.6|4336.8|4330.8|4335.6|4329.6|56
1727201570000|2024-09-24 18:12:50|4334.8|4328.8|4334.6|4328.6|4334.8|4328.8|4334.6|4328.6|30
1727201580000|2024-09-24 18:13:00|4335.1|4329.1|4336.6|4330.6|4336.8|4330.8|4335.1|4329.1|39
1727201590000|2024-09-24 18:13:10|4335.9|4329.9|4334.3|4328.3|4336.6|4330.6|4333.6|4327.6|57
1727201600000|2024-09-24 18:13:20|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4334.3|4328.3|32
1727201610000|2024-09-24 18:13:30|4334.6|4328.6|4335.6|4329.6|4335.6|4329.6|4334.6|4328.6|60
1727201620000|2024-09-24 18:13:40|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|36
1727201630000|2024-09-24 18:13:50|4336.1|4330.1|4335.6|4329.6|4336.6|4330.6|4334.9|4328.9|101
1727201640000|2024-09-24 18:14:00|4334.1|4328.1|4334.6|4328.6|4334.8|4328.8|4330.3|4324.3|202
1727201650000|2024-09-24 18:14:10|4335.6|4329.6|4336.9|4330.9|4336.9|4330.9|4335.6|4329.6|157
1727201660000|2024-09-24 18:14:20|4335.9|4329.9|4334.9|4328.9|4335.9|4329.9|4334.9|4328.9|327
1727201670000|2024-09-24 18:14:30|4335.1|4329.1|4336.9|4330.9|4336.9|4330.9|4334.9|4328.9|167
1727201680000|2024-09-24 18:14:40|4335.9|4329.9|4335.9|4329.9|4336.1|4330.1|4334.9|4328.9|164
1727201690000|2024-09-24 18:14:50|4334.9|4328.9|4336.6|4330.6|4336.9|4330.9|4334.9|4328.9|319
1727201700000|2024-09-24 18:15:00|4336.8|4330.8|4338.3|4332.3|4338.6|4332.6|4336.8|4330.8|79
1727201710000|2024-09-24 18:15:10|4337.9|4331.9|4338.1|4332.1|4338.3|4332.3|4337.6|4331.6|46
1727201720000|2024-09-24 18:15:20|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.6|4331.6|15
1727201730000|2024-09-24 18:15:30|4338.1|4332.1|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|14
1727201740000|2024-09-24 18:15:40|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|42
1727201750000|2024-09-24 18:15:50|4338.8|4332.8|4342.8|4336.8|4343.6|4337.6|4338.8|4332.8|63
1727201760000|2024-09-24 18:16:00|4342.6|4336.6|4341.6|4335.6|4342.6|4336.6|4341.6|4335.6|47
1727201770000|2024-09-24 18:16:10|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|21
1727201780000|2024-09-24 18:16:20|4341.8|4335.8|4340.8|4334.8|4341.8|4335.8|4340.6|4334.6|22
1727201790000|2024-09-24 18:16:30|4340.6|4334.6|4339.6|4333.6|4340.6|4334.6|4339.6|4333.6|8
1727201800000|2024-09-24 18:16:40|4338.3|4332.3|4338.8|4332.8|4338.8|4332.8|4337.9|4331.9|13
1727201810000|2024-09-24 18:16:50|4338.1|4332.1|4338.8|4332.8|4338.8|4332.8|4337.8|4331.8|59
1727201820000|2024-09-24 18:17:00|4337.9|4331.9|4339.6|4333.6|4339.8|4333.8|4337.9|4331.9|33
1727201830000|2024-09-24 18:17:10|4339.8|4333.8|4339.8|4333.8|4340.8|4334.8|4339.8|4333.8|76
1727201840000|2024-09-24 18:17:20|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4339.8|4333.8|100
1727201850000|2024-09-24 18:17:30|4341.9|4335.9|4341.8|4335.8|4341.9|4335.9|4341.8|4335.8|34
1727201860000|2024-09-24 18:17:40|4341.6|4335.6|4341.6|4335.6|4341.8|4335.8|4341.6|4335.6|28
1727201870000|2024-09-24 18:17:50|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|20
1727201880000|2024-09-24 18:18:00|4340.9|4334.9|4341.6|4335.6|4341.6|4335.6|4340.9|4334.9|38
1727201890000|2024-09-24 18:18:10|4340.9|4334.9|4339.6|4333.6|4340.9|4334.9|4339.6|4333.6|53
1727201900000|2024-09-24 18:18:20|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4339.9|4333.9|10
1727201910000|2024-09-24 18:18:30|4340.3|4334.3|4339.9|4333.9|4340.3|4334.3|4339.9|4333.9|13
1727201920000|2024-09-24 18:18:40|4340.3|4334.3|4340.6|4334.6|4340.6|4334.6|4340.3|4334.3|1
1727201930000|2024-09-24 18:18:50|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|13
1727201940000|2024-09-24 18:19:00|4341.3|4335.3|4341.6|4335.6|4341.6|4335.6|4341.3|4335.3|8
1727201950000|2024-09-24 18:19:10|4341.4|4335.4|4342.6|4336.6|4342.6|4336.6|4341.4|4335.4|46
1727201960000|2024-09-24 18:19:20|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|17
1727201970000|2024-09-24 18:19:30|4341.9|4335.9|4341.6|4335.6|4342.4|4336.4|4341.6|4335.6|276
1727201980000|2024-09-24 18:19:40|4339.8|4333.8|4340.1|4334.1|4340.1|4334.1|4339.8|4333.8|18
1727201990000|2024-09-24 18:19:50|4340.4|4334.4|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|15
1727222400000|2024-09-25 00:00:00|4344.4|4338.4|4339.9|4333.9|4344.4|4338.4|4338.9|4332.9|57
1727222410000|2024-09-25 00:00:10|4339.6|4333.6|4340.9|4334.9|4342.9|4336.9|4337.4|4331.4|71
1727222420000|2024-09-25 00:00:20|4341.3|4335.3|4340.1|4334.1|4341.9|4335.9|4338.9|4332.9|12
1727222430000|2024-09-25 00:00:30|4339.9|4333.9|4341.6|4335.6|4341.8|4335.8|4339.4|4333.4|34
1727222440000|2024-09-25 00:00:40|4340.9|4334.9|4336.8|4330.8|4340.9|4334.9|4336.1|4330.1|65
1727222450000|2024-09-25 00:00:50|4338.1|4332.1|4336.6|4330.6|4338.1|4332.1|4336.6|4330.6|5
1727222460000|2024-09-25 00:01:00|4336.4|4330.4|4337.3|4331.3|4337.3|4331.3|4335.8|4329.8|12
1727222470000|2024-09-25 00:01:10|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4334.3|4328.3|9
1727222480000|2024-09-25 00:01:20|4334.9|4328.9|4338.8|4332.8|4339.1|4333.1|4334.9|4328.9|2
1727222490000|2024-09-25 00:01:30|4338.6|4332.6|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|2
1727222500000|2024-09-25 00:01:40|4338.8|4332.8|4338.9|4332.9|4339.6|4333.6|4338.1|4332.1|4
1727222510000|2024-09-25 00:01:50|4339.6|4333.6|4340.4|4334.4|4340.4|4334.4|4339.6|4333.6|2
1727222520000|2024-09-25 00:02:00|||||||||4
1727222530000|2024-09-25 00:02:10|4341.3|4335.3|4340.6|4334.6|4341.3|4335.3|4340.4|4334.4|5
1727222540000|2024-09-25 00:02:20|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1727222550000|2024-09-25 00:02:30|4340.6|4334.6|4341.4|4335.4|4341.4|4335.4|4340.6|4334.6|3
1727222560000|2024-09-25 00:02:40|4340.4|4334.4|4340.8|4334.8|4340.8|4334.8|4340.4|4334.4|4
1727222570000|2024-09-25 00:02:50|4340.4|4334.4|4338.8|4332.8|4340.4|4334.4|4338.8|4332.8|2
1727222580000|2024-09-25 00:03:00|4338.9|4332.9|4338.1|4332.1|4339.1|4333.1|4337.6|4331.6|9
1727222590000|2024-09-25 00:03:10|4337.9|4331.9|4337.6|4331.6|4337.9|4331.9|4337.1|4331.1|1
1727222600000|2024-09-25 00:03:20|4337.4|4331.4|4339.1|4333.1|4339.6|4333.6|4337.1|4331.1|5
1727222610000|2024-09-25 00:03:30|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.4|4333.4|1
1727222620000|2024-09-25 00:03:40|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|1
1727222630000|2024-09-25 00:03:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727222640000|2024-09-25 00:04:00|4340.8|4334.8|4338.1|4332.1|4340.8|4334.8|4338.1|4332.1|6
1727222660000|2024-09-25 00:04:20|4337.8|4331.8|4338.1|4332.1|4338.1|4332.1|4337.8|4331.8|1
1727222670000|2024-09-25 00:04:30|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1727222680000|2024-09-25 00:04:40|||||||||1
1727222690000|2024-09-25 00:04:50|||||||||1
1727222700000|2024-09-25 00:05:00|4338.1|4332.1|4337.9|4331.9|4338.1|4332.1|4337.9|4331.9|4
1727222710000|2024-09-25 00:05:10|4339.4|4333.4|4340.8|4334.8|4340.9|4334.9|4339.4|4333.4|20
1727222720000|2024-09-25 00:05:20|4340.9|4334.9|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|1
1727222730000|2024-09-25 00:05:30|4340.3|4334.3|4338.4|4332.4|4340.3|4334.3|4338.4|4332.4|2
1727222740000|2024-09-25 00:05:40|||||||||8
1727222760000|2024-09-25 00:06:00|4338.6|4332.6|4338.4|4332.4|4338.6|4332.6|4338.4|4332.4|2
1727222770000|2024-09-25 00:06:10|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4334.1|4328.1|36
1727222780000|2024-09-25 00:06:20|4334.8|4328.8|4335.1|4329.1|4335.1|4329.1|4334.8|4328.8|1
1727222800000|2024-09-25 00:06:40|4334.9|4328.9|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|4
1727222810000|2024-09-25 00:06:50|4335.1|4329.1|4335.3|4329.3|4335.3|4329.3|4335.1|4329.1|1
1727222820000|2024-09-25 00:07:00|4335.1|4329.1|4335.8|4329.8|4335.8|4329.8|4335.1|4329.1|1
1727222830000|2024-09-25 00:07:10|||||||||1
1727222840000|2024-09-25 00:07:20|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4333.8|4327.8|7
1727222850000|2024-09-25 00:07:30|4333.8|4327.8|4334.3|4328.3|4334.3|4328.3|4333.8|4327.8|1
1727222860000|2024-09-25 00:07:40|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|0
1727222880000|2024-09-25 00:08:00|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4334.6|4328.6|1
1727222900000|2024-09-25 00:08:20|||||||||10
1727222920000|2024-09-25 00:08:40|4334.6|4328.6|4334.3|4328.3|4334.6|4328.6|4334.1|4328.1|2
1727222940000|2024-09-25 00:09:00|4334.1|4328.1|4334.3|4328.3|4334.3|4328.3|4334.1|4328.1|0
1727222950000|2024-09-25 00:09:10|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|0
1727222960000|2024-09-25 00:09:20|4334.3|4328.3|4334.1|4328.1|4334.3|4328.3|4334.1|4328.1|0
1727222970000|2024-09-25 00:09:30|4333.8|4327.8|4334.1|4328.1|4334.1|4328.1|4333.8|4327.8|0
1727222980000|2024-09-25 00:09:40|4333.8|4327.8|4333.8|4327.8|4334.1|4328.1|4333.6|4327.6|0
1727223000000|2024-09-25 00:10:00|4333.1|4327.1|4333.8|4327.8|4333.8|4327.8|4333.1|4327.1|1
1727223010000|2024-09-25 00:10:10|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|1
1727223020000|2024-09-25 00:10:20|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.4|4326.4|5
1727223030000|2024-09-25 00:10:30|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|0
1727223040000|2024-09-25 00:10:40|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|2
1727223050000|2024-09-25 00:10:50|4332.8|4326.8|4330.3|4324.3|4332.8|4326.8|4330.3|4324.3|6
1727223060000|2024-09-25 00:11:00|4330.1|4324.1|4330.3|4324.3|4330.3|4324.3|4330.1|4324.1|1
1727223070000|2024-09-25 00:11:10|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|1
1727223080000|2024-09-25 00:11:20|4331.3|4325.3|4330.1|4324.1|4331.4|4325.4|4330.1|4324.1|3
1727223090000|2024-09-25 00:11:30|4330.3|4324.3|4331.3|4325.3|4331.6|4325.6|4330.3|4324.3|10
1727223100000|2024-09-25 00:11:40|4330.6|4324.6|4330.3|4324.3|4331.3|4325.3|4330.3|4324.3|0
1727223110000|2024-09-25 00:11:50|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1727223120000|2024-09-25 00:12:00|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|0
1727223130000|2024-09-25 00:12:10|4330.8|4324.8|4331.3|4325.3|4331.3|4325.3|4330.8|4324.8|2
1727223140000|2024-09-25 00:12:20|4332.3|4326.3|4331.3|4325.3|4332.3|4326.3|4331.3|4325.3|1
1727223160000|2024-09-25 00:12:40|4331.1|4325.1|4330.3|4324.3|4331.1|4325.1|4330.3|4324.3|0
1727223170000|2024-09-25 00:12:50|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1727223220000|2024-09-25 00:13:40|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|1
1727223240000|2024-09-25 00:14:00|4330.1|4324.1|4328.7|4322.7|4330.2|4324.2|4328.7|4322.7|14
1727223250000|2024-09-25 00:14:10|4330.1|4324.1|4330.2|4324.2|4330.2|4324.2|4330.1|4324.1|1
1727223270000|2024-09-25 00:14:30|4329.7|4323.7|4331.1|4325.1|4331.4|4325.4|4329.7|4323.7|4
1727223280000|2024-09-25 00:14:40|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1727223290000|2024-09-25 00:14:50|4331.1|4325.1|4332.1|4326.1|4332.2|4326.2|4331.1|4325.1|10
1727223300000|2024-09-25 00:15:00|4332.2|4326.2|4332.1|4326.1|4332.2|4326.2|4332.1|4326.1|0
1727223310000|2024-09-25 00:15:10|4330.7|4324.7|4331.1|4325.1|4331.1|4325.1|4330.7|4324.7|1
1727223320000|2024-09-25 00:15:20|4331.2|4325.2|4330.2|4324.2|4331.2|4325.2|4330.1|4324.1|1
1727223330000|2024-09-25 00:15:30|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|2
1727223350000|2024-09-25 00:15:50|4330.7|4324.7|4331.1|4325.1|4331.1|4325.1|4330.1|4324.1|2
1727223380000|2024-09-25 00:16:20|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1727223390000|2024-09-25 00:16:30|4331.4|4325.4|4331.2|4325.2|4331.4|4325.4|4331.1|4325.1|0
1727223400000|2024-09-25 00:16:40|4331.4|4325.4|4332.2|4326.2|4332.2|4326.2|4331.4|4325.4|0
1727223410000|2024-09-25 00:16:50|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1727223420000|2024-09-25 00:17:00|4332.2|4326.2|4332.1|4326.1|4332.2|4326.2|4332.1|4326.1|1
1727223430000|2024-09-25 00:17:10|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1727223440000|2024-09-25 00:17:20|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1727223450000|2024-09-25 00:17:30|4331.6|4325.6|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|0
1727223460000|2024-09-25 00:17:40|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.6|4326.6|0
1727223470000|2024-09-25 00:17:50|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|1
1727223480000|2024-09-25 00:18:00|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1727223490000|2024-09-25 00:18:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|0
1727223500000|2024-09-25 00:18:20|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|1
1727223510000|2024-09-25 00:18:30|||||||||1
1727223520000|2024-09-25 00:18:40|4333.4|4327.4|4333.1|4327.1|4333.4|4327.4|4333.1|4327.1|2
1727223540000|2024-09-25 00:19:00|4332.7|4326.7|4332.6|4326.6|4332.7|4326.7|4332.6|4326.6|0
1727223560000|2024-09-25 00:19:20|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1727223570000|2024-09-25 00:19:30|4332.1|4326.1|4332.7|4326.7|4332.7|4326.7|4332.1|4326.1|2
1727223580000|2024-09-25 00:19:40|4333.2|4327.2|4335.6|4329.6|4335.6|4329.6|4333.2|4327.2|8
1727223600000|2024-09-25 00:20:00|4335.7|4329.7|4334.7|4328.7|4335.7|4329.7|4334.7|4328.7|1
1727223620000|2024-09-25 00:20:20|4334.6|4328.6|4332.1|4326.1|4334.6|4328.6|4332.1|4326.1|1
1727223630000|2024-09-25 00:20:30|4332.2|4326.2|4333.2|4327.2|4333.7|4327.7|4332.2|4326.2|2
1727223640000|2024-09-25 00:20:40|4333.6|4327.6|4334.1|4328.1|4334.1|4328.1|4333.6|4327.6|4
1727223650000|2024-09-25 00:20:50|4333.6|4327.6|4334.1|4328.1|4334.1|4328.1|4333.6|4327.6|0
1727223660000|2024-09-25 00:21:00|4333.1|4327.1|4331.2|4325.2|4333.1|4327.1|4331.2|4325.2|3
1727223670000|2024-09-25 00:21:10|4330.9|4324.9|4331.7|4325.7|4331.7|4325.7|4330.9|4324.9|2
1727223700000|2024-09-25 00:21:40|4332.2|4326.2|4333.7|4327.7|4333.7|4327.7|4332.2|4326.2|1
1727223710000|2024-09-25 00:21:50|4333.6|4327.6|4333.7|4327.7|4333.7|4327.7|4333.6|4327.6|0
1727223720000|2024-09-25 00:22:00|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1727223730000|2024-09-25 00:22:10|4333.7|4327.7|4334.1|4328.1|4334.2|4328.2|4333.7|4327.7|0
1727223740000|2024-09-25 00:22:20|4334.2|4328.2|4334.6|4328.6|4334.7|4328.7|4334.2|4328.2|0
1727223750000|2024-09-25 00:22:30|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|0
1727223790000|2024-09-25 00:23:10|4334.4|4328.4|4333.2|4327.2|4334.4|4328.4|4333.2|4327.2|7
1727223820000|2024-09-25 00:23:40|4332.7|4326.7|4333.2|4327.2|4333.2|4327.2|4332.7|4326.7|1
1727223840000|2024-09-25 00:24:00|4333.6|4327.6|4333.7|4327.7|4333.7|4327.7|4333.2|4327.2|0
1727223870000|2024-09-25 00:24:30|4333.6|4327.6|4333.7|4327.7|4333.7|4327.7|4333.6|4327.6|0
1727223880000|2024-09-25 00:24:40|4333.1|4327.1|4333.2|4327.2|4333.2|4327.2|4333.1|4327.1|1
1727223900000|2024-09-25 00:25:00|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|1
1727223910000|2024-09-25 00:25:10|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|1
1727223920000|2024-09-25 00:25:20|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|1
1727223930000|2024-09-25 00:25:30|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|0
1727223940000|2024-09-25 00:25:40|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|0
1727223960000|2024-09-25 00:26:00|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|2
1727223980000|2024-09-25 00:26:20|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1727223990000|2024-09-25 00:26:30|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|2
1727224030000|2024-09-25 00:27:10|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1727224050000|2024-09-25 00:27:30|4335.6|4329.6|4334.7|4328.7|4335.6|4329.6|4334.6|4328.6|5
1727224060000|2024-09-25 00:27:40|4333.1|4327.1|4331.7|4325.7|4333.1|4327.1|4331.1|4325.1|10
1727224070000|2024-09-25 00:27:50|4332.1|4326.1|4330.2|4324.2|4332.1|4326.1|4330.2|4324.2|7
1727224080000|2024-09-25 00:28:00|4329.2|4323.2|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|5
1727224090000|2024-09-25 00:28:10|4329.7|4323.7|4330.7|4324.7|4330.7|4324.7|4329.7|4323.7|4
1727224100000|2024-09-25 00:28:20|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1727224110000|2024-09-25 00:28:30|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|5
1727224120000|2024-09-25 00:28:40|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1727224130000|2024-09-25 00:28:50|4330.9|4324.9|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|13
1727224140000|2024-09-25 00:29:00|4330.6|4324.6|4329.7|4323.7|4330.6|4324.6|4329.7|4323.7|1
1727224150000|2024-09-25 00:29:10|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|2
1727224160000|2024-09-25 00:29:20|4330.2|4324.2|4329.4|4323.4|4330.2|4324.2|4329.4|4323.4|2
1727224170000|2024-09-25 00:29:30|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|3
1727224180000|2024-09-25 00:29:40|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.4|4324.4|1
1727224190000|2024-09-25 00:29:50|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1727224200000|2024-09-25 00:30:00|4329.4|4323.4|4329.2|4323.2|4329.4|4323.4|4329.2|4323.2|0
1727224220000|2024-09-25 00:30:20|4328.9|4322.9|4327.4|4321.4|4328.9|4322.9|4327.4|4321.4|9
1727224240000|2024-09-25 00:30:40|4328.4|4322.4|4328.2|4322.2|4328.4|4322.4|4328.2|4322.2|3
1727224260000|2024-09-25 00:31:00|4327.7|4321.7|4328.2|4322.2|4328.2|4322.2|4327.7|4321.7|1
1727224270000|2024-09-25 00:31:10|4328.4|4322.4|4328.4|4322.4|4329.1|4323.1|4328.2|4322.2|0
1727224280000|2024-09-25 00:31:20|4328.7|4322.7|4329.2|4323.2|4329.2|4323.2|4328.7|4322.7|1
1727224300000|2024-09-25 00:31:40|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1727224330000|2024-09-25 00:32:10|4330.2|4324.2|4331.2|4325.2|4331.2|4325.2|4330.2|4324.2|3
1727224340000|2024-09-25 00:32:20|4331.1|4325.1|4331.2|4325.2|4331.2|4325.2|4331.1|4325.1|0
1727224350000|2024-09-25 00:32:30|4331.9|4325.9|4332.2|4326.2|4332.2|4326.2|4331.9|4325.9|1
1727224360000|2024-09-25 00:32:40|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1727224370000|2024-09-25 00:32:50|4332.2|4326.2|4332.6|4326.6|4332.6|4326.6|4332.2|4326.2|0
1727224380000|2024-09-25 00:33:00|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|1
1727224400000|2024-09-25 00:33:20|4333.2|4327.2|4333.1|4327.1|4333.2|4327.2|4333.1|4327.1|2
1727224410000|2024-09-25 00:33:30|4333.2|4327.2|4334.1|4328.1|4334.2|4328.2|4333.2|4327.2|3
1727224420000|2024-09-25 00:33:40|4333.7|4327.7|4333.1|4327.1|4333.7|4327.7|4333.1|4327.1|10
1727224450000|2024-09-25 00:34:10|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1727224470000|2024-09-25 00:34:30|4333.1|4327.1|4332.7|4326.7|4333.1|4327.1|4332.7|4326.7|1
1727224480000|2024-09-25 00:34:40|4332.4|4326.4|4331.2|4325.2|4332.4|4326.4|4331.1|4325.1|2
1727224490000|2024-09-25 00:34:50|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|1
1727224510000|2024-09-25 00:35:10|4331.1|4325.1|4330.7|4324.7|4331.1|4325.1|4330.2|4324.2|1
1727224520000|2024-09-25 00:35:20|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1727224540000|2024-09-25 00:35:40|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1727224550000|2024-09-25 00:35:50|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1727224560000|2024-09-25 00:36:00|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1727224570000|2024-09-25 00:36:10|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|1
1727224580000|2024-09-25 00:36:20|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|0
1727224610000|2024-09-25 00:36:50|4330.6|4324.6|4331.2|4325.2|4331.2|4325.2|4330.6|4324.6|1
1727224620000|2024-09-25 00:37:00|4331.9|4325.9|4332.1|4326.1|4332.1|4326.1|4331.9|4325.9|0
1727224630000|2024-09-25 00:37:10|4332.2|4326.2|4333.2|4327.2|4333.7|4327.7|4332.2|4326.2|8
1727224640000|2024-09-25 00:37:20|4333.1|4327.1|4333.6|4327.6|4333.7|4327.7|4333.1|4327.1|2
1727224650000|2024-09-25 00:37:30|4333.2|4327.2|4333.6|4327.6|4333.6|4327.6|4333.2|4327.2|0
1727224660000|2024-09-25 00:37:40|4333.2|4327.2|4333.1|4327.1|4333.2|4327.2|4333.1|4327.1|0
1727224690000|2024-09-25 00:38:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|2
1727224700000|2024-09-25 00:38:20|4333.2|4327.2|4333.7|4327.7|4333.7|4327.7|4333.2|4327.2|0
1727224710000|2024-09-25 00:38:30|4333.9|4327.9|4334.6|4328.6|4334.6|4328.6|4333.9|4327.9|1
1727224720000|2024-09-25 00:38:40|4334.2|4328.2|4334.1|4328.1|4334.2|4328.2|4334.1|4328.1|0
1727224730000|2024-09-25 00:38:50|4333.4|4327.4|4333.1|4327.1|4333.4|4327.4|4333.1|4327.1|0
1727224740000|2024-09-25 00:39:00|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.1|4327.1|0
1727224750000|2024-09-25 00:39:10|4333.6|4327.6|4333.6|4327.6|4334.1|4328.1|4333.6|4327.6|0
1727224760000|2024-09-25 00:39:20|4334.2|4328.2|4335.7|4329.7|4336.1|4330.1|4334.2|4328.2|22
1727224770000|2024-09-25 00:39:30|4336.4|4330.4|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|3
1727224780000|2024-09-25 00:39:40|4335.7|4329.7|4336.1|4330.1|4336.1|4330.1|4335.7|4329.7|1
1727224800000|2024-09-25 00:40:00|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|1
1727224830000|2024-09-25 00:40:30|||||||||1
1727224860000|2024-09-25 00:41:00|4335.6|4329.6|4335.7|4329.7|4335.7|4329.7|4335.6|4329.6|0
1727224880000|2024-09-25 00:41:20|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1727224890000|2024-09-25 00:41:30|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|1
1727224910000|2024-09-25 00:41:50|4335.6|4329.6|4336.1|4330.1|4336.1|4330.1|4335.6|4329.6|1
1727224920000|2024-09-25 00:42:00|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1727224950000|2024-09-25 00:42:30|4335.6|4329.6|4336.7|4330.7|4336.7|4330.7|4335.6|4329.6|1
1727224980000|2024-09-25 00:43:00|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1727224990000|2024-09-25 00:43:10|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1727225000000|2024-09-25 00:43:20|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|3
1727225010000|2024-09-25 00:43:30|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|1
1727225020000|2024-09-25 00:43:40|4340.1|4334.1|4340.9|4334.9|4341.1|4335.1|4340.1|4334.1|6
1727225030000|2024-09-25 00:43:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727225040000|2024-09-25 00:44:00|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|1
1727225060000|2024-09-25 00:44:20|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1727225070000|2024-09-25 00:44:30|4341.9|4335.9|4342.6|4336.6|4342.6|4336.6|4341.9|4335.9|4
1727225080000|2024-09-25 00:44:40|4342.1|4336.1|4343.1|4337.1|4343.1|4337.1|4342.1|4336.1|4
1727225090000|2024-09-25 00:44:50|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1727225110000|2024-09-25 00:45:10|4342.4|4336.4|4345.6|4339.6|4345.6|4339.6|4342.4|4336.4|5
1727225130000|2024-09-25 00:45:30|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4345.1|4339.1|0
1727225140000|2024-09-25 00:45:40|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1727225150000|2024-09-25 00:45:50|4345.1|4339.1|4344.6|4338.6|4345.4|4339.4|4344.4|4338.4|2
1727225160000|2024-09-25 00:46:00|4343.9|4337.9|4343.1|4337.1|4343.9|4337.9|4343.1|4337.1|2
1727225170000|2024-09-25 00:46:10|4342.9|4336.9|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|0
1727225190000|2024-09-25 00:46:30|4342.4|4336.4|4341.7|4335.7|4342.4|4336.4|4341.6|4335.6|1
1727225200000|2024-09-25 00:46:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4
1727225220000|2024-09-25 00:47:00|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|2
1727225240000|2024-09-25 00:47:20|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1727225250000|2024-09-25 00:47:30|||||||||1
1727225280000|2024-09-25 00:48:00|4344.6|4338.6|4343.9|4337.9|4344.6|4338.6|4343.9|4337.9|1
1727225290000|2024-09-25 00:48:10|4344.1|4338.1|4344.2|4338.2|4344.2|4338.2|4344.1|4338.1|0
1727225300000|2024-09-25 00:48:20|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1727225310000|2024-09-25 00:48:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|1
1727225320000|2024-09-25 00:48:40|4344.1|4338.1|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|1
1727225340000|2024-09-25 00:49:00|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|0
1727225350000|2024-09-25 00:49:10|4343.7|4337.7|4344.6|4338.6|4344.6|4338.6|4343.7|4337.7|1
1727225380000|2024-09-25 00:49:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1727225400000|2024-09-25 00:50:00|4343.9|4337.9|4347.6|4341.6|4347.9|4341.9|4343.7|4337.7|6
1727225410000|2024-09-25 00:50:10|4347.2|4341.2|4347.1|4341.1|4347.6|4341.6|4347.1|4341.1|2
1727225420000|2024-09-25 00:50:20|4347.7|4341.7|4347.6|4341.6|4348.6|4342.6|4347.6|4341.6|4
1727225430000|2024-09-25 00:50:30|4348.1|4342.1|4347.9|4341.9|4348.4|4342.4|4347.6|4341.6|6
1727225440000|2024-09-25 00:50:40|4348.4|4342.4|4348.6|4342.6|4348.6|4342.6|4348.4|4342.4|5
1727225460000|2024-09-25 00:51:00|4348.7|4342.7|4349.1|4343.1|4349.4|4343.4|4348.4|4342.4|17
1727225470000|2024-09-25 00:51:10|4348.7|4342.7|4348.6|4342.6|4349.2|4343.2|4348.6|4342.6|2
1727225480000|2024-09-25 00:51:20|4348.9|4342.9|4349.6|4343.6|4350.1|4344.1|4348.9|4342.9|15
1727225500000|2024-09-25 00:51:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|2
1727225520000|2024-09-25 00:52:00|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1727225530000|2024-09-25 00:52:10|4349.4|4343.4|4349.2|4343.2|4349.6|4343.6|4348.7|4342.7|2
1727225540000|2024-09-25 00:52:20|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1727225550000|2024-09-25 00:52:30|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1727225570000|2024-09-25 00:52:50|4349.7|4343.7|4350.6|4344.6|4350.6|4344.6|4349.7|4343.7|4
1727225580000|2024-09-25 00:53:00|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1727225600000|2024-09-25 00:53:20|4350.6|4344.6|4350.7|4344.7|4350.7|4344.7|4350.6|4344.6|3
1727225610000|2024-09-25 00:53:30|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|0
1727225650000|2024-09-25 00:54:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|5
1727225680000|2024-09-25 00:54:40|4352.6|4346.6|4353.4|4347.4|4353.4|4347.4|4352.6|4346.6|1
1727225690000|2024-09-25 00:54:50|4353.6|4347.6|4352.4|4346.4|4353.9|4347.9|4352.4|4346.4|12
1727225700000|2024-09-25 00:55:00|4352.6|4346.6|4352.1|4346.1|4352.6|4346.6|4352.1|4346.1|1
1727225710000|2024-09-25 00:55:10|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|1
1727225720000|2024-09-25 00:55:20|4351.7|4345.7|4352.1|4346.1|4352.1|4346.1|4351.7|4345.7|1
1727225730000|2024-09-25 00:55:30|4352.2|4346.2|4351.1|4345.1|4352.2|4346.2|4351.1|4345.1|0
1727225740000|2024-09-25 00:55:40|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|2
1727225780000|2024-09-25 00:56:20|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1727225790000|2024-09-25 00:56:30|4351.6|4345.6|4352.4|4346.4|4352.6|4346.6|4351.4|4345.4|3
1727225820000|2024-09-25 00:57:00|4353.2|4347.2|4355.6|4349.6|4355.8|4349.8|4353.2|4347.2|61
1727225860000|2024-09-25 00:57:40|4355.8|4349.8|4355.6|4349.6|4355.8|4349.8|4355.6|4349.6|1
1727225870000|2024-09-25 00:57:50|4355.4|4349.4|4355.3|4349.3|4355.8|4349.8|4355.3|4349.3|16
1727225880000|2024-09-25 00:58:00|4355.4|4349.4|4357.8|4351.8|4357.8|4351.8|4355.4|4349.4|11
1727225890000|2024-09-25 00:58:10|4358.1|4352.1|4358.1|4352.1|4358.4|4352.4|4357.8|4351.8|3
1727225900000|2024-09-25 00:58:20|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|2
1727225910000|2024-09-25 00:58:30|4357.9|4351.9|4357.8|4351.8|4357.9|4351.9|4357.8|4351.8|0
1727225920000|2024-09-25 00:58:40|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1727225930000|2024-09-25 00:58:50|4358.1|4352.1|4357.8|4351.8|4358.4|4352.4|4357.4|4351.4|5
1727225940000|2024-09-25 00:59:00|4357.1|4351.1|4357.4|4351.4|4357.4|4351.4|4357.1|4351.1|2
1727225950000|2024-09-25 00:59:10|4356.9|4350.9|4355.8|4349.8|4356.9|4350.9|4355.8|4349.8|2
1727225960000|2024-09-25 00:59:20|4355.9|4349.9|4355.8|4349.8|4355.9|4349.9|4355.8|4349.8|0
1727225970000|2024-09-25 00:59:30|4356.4|4350.4|4356.4|4350.4|4356.8|4350.8|4356.4|4350.4|4
1727225980000|2024-09-25 00:59:40|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|0
1727225990000|2024-09-25 00:59:50|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1727226000000|2024-09-25 01:00:00|4356.8|4350.8|4361.8|4355.8|4361.9|4355.9|4356.8|4350.8|3
1727226010000|2024-09-25 01:00:10|4361.4|4355.4|4362.9|4356.9|4363.4|4357.4|4360.9|4354.9|5
1727226020000|2024-09-25 01:00:20|4362.8|4356.8|4361.8|4355.8|4362.8|4356.8|4361.4|4355.4|0
1727226030000|2024-09-25 01:00:30|4361.4|4355.4|4361.8|4355.8|4361.8|4355.8|4361.4|4355.4|0
1727226040000|2024-09-25 01:00:40|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.8|4355.8|0
1727226050000|2024-09-25 01:00:50|4362.9|4356.9|4362.3|4356.3|4362.9|4356.9|4362.3|4356.3|1
1727226060000|2024-09-25 01:01:00|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.4|4356.4|1
1727226070000|2024-09-25 01:01:10|4362.9|4356.9|4363.8|4357.8|4363.8|4357.8|4362.6|4356.6|2
1727226080000|2024-09-25 01:01:20|4363.4|4357.4|4362.8|4356.8|4363.4|4357.4|4361.8|4355.8|14
1727226090000|2024-09-25 01:01:30|4362.9|4356.9|4363.9|4357.9|4365.4|4359.4|4362.9|4356.9|8
1727226100000|2024-09-25 01:01:40|4363.8|4357.8|4362.4|4356.4|4363.9|4357.9|4361.9|4355.9|1
1727226110000|2024-09-25 01:01:50|4362.1|4356.1|4361.9|4355.9|4362.1|4356.1|4361.4|4355.4|2
1727226120000|2024-09-25 01:02:00|4362.1|4356.1|4361.9|4355.9|4362.4|4356.4|4361.9|4355.9|1
1727226130000|2024-09-25 01:02:10|4361.8|4355.8|4363.9|4357.9|4364.1|4358.1|4361.8|4355.8|3
1727226140000|2024-09-25 01:02:20|4363.8|4357.8|4362.9|4356.9|4363.8|4357.8|4362.8|4356.8|4
1727226150000|2024-09-25 01:02:30|4362.1|4356.1|4363.9|4357.9|4363.9|4357.9|4362.1|4356.1|3
1727226160000|2024-09-25 01:02:40|4363.8|4357.8|4363.9|4357.9|4363.9|4357.9|4363.4|4357.4|0
1727226170000|2024-09-25 01:02:50|4363.4|4357.4|4362.9|4356.9|4363.9|4357.9|4362.9|4356.9|0
1727226180000|2024-09-25 01:03:00|4362.8|4356.8|4363.4|4357.4|4363.4|4357.4|4362.8|4356.8|0
1727226190000|2024-09-25 01:03:10|4363.6|4357.6|4365.3|4359.3|4365.4|4359.4|4363.6|4357.6|6
1727226200000|2024-09-25 01:03:20|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4363.9|4357.9|1
1727226220000|2024-09-25 01:03:40|4364.6|4358.6|4365.4|4359.4|4365.4|4359.4|4364.6|4358.6|3
1727226230000|2024-09-25 01:03:50|4365.3|4359.3|4365.3|4359.3|4366.3|4360.3|4365.3|4359.3|5
1727226240000|2024-09-25 01:04:00|4364.4|4358.4|4363.9|4357.9|4364.4|4358.4|4363.8|4357.8|10
1727226250000|2024-09-25 01:04:10|4365.1|4359.1|4365.8|4359.8|4366.1|4360.1|4365.1|4359.1|2
1727226260000|2024-09-25 01:04:20|4366.3|4360.3|4366.3|4360.3|4366.9|4360.9|4366.3|4360.3|6
1727226270000|2024-09-25 01:04:30|4366.8|4360.8|4366.4|4360.4|4366.8|4360.8|4366.4|4360.4|0
1727226280000|2024-09-25 01:04:40|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.4|4360.4|0
1727226290000|2024-09-25 01:04:50|4366.9|4360.9|4368.1|4362.1|4368.1|4362.1|4366.9|4360.9|1
1727226300000|2024-09-25 01:05:00|4368.4|4362.4|4364.8|4358.8|4368.4|4362.4|4364.8|4358.8|21
1727226310000|2024-09-25 01:05:10|4364.9|4358.9|4364.9|4358.9|4365.1|4359.1|4364.8|4358.8|0
1727226320000|2024-09-25 01:05:20|4365.1|4359.1|4365.8|4359.8|4366.1|4360.1|4364.9|4358.9|4
1727226330000|2024-09-25 01:05:30|4365.4|4359.4|4364.1|4358.1|4365.8|4359.8|4363.8|4357.8|2
1727226340000|2024-09-25 01:05:40|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4
1727226350000|2024-09-25 01:05:50|4365.4|4359.4|4366.9|4360.9|4366.9|4360.9|4365.4|4359.4|8
1727226360000|2024-09-25 01:06:00|4366.3|4360.3|4365.9|4359.9|4366.9|4360.9|4365.9|4359.9|2
1727226370000|2024-09-25 01:06:10|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1727226380000|2024-09-25 01:06:20|4366.1|4360.1|4366.4|4360.4|4366.4|4360.4|4366.1|4360.1|0
1727226390000|2024-09-25 01:06:30|4366.3|4360.3|4367.9|4361.9|4367.9|4361.9|4366.3|4360.3|1
1727226400000|2024-09-25 01:06:40|4368.4|4362.4|4369.8|4363.8|4369.9|4363.9|4368.3|4362.3|2
1727226410000|2024-09-25 01:06:50|4369.6|4363.6|4369.3|4363.3|4369.8|4363.8|4369.1|4363.1|0
1727226420000|2024-09-25 01:07:00|4369.1|4363.1|4370.8|4364.8|4370.8|4364.8|4367.8|4361.8|14
1727226430000|2024-09-25 01:07:10|4371.1|4365.1|4372.1|4366.1|4372.1|4366.1|4370.9|4364.9|7
1727226440000|2024-09-25 01:07:20|||||||||3
1727226450000|2024-09-25 01:07:30|||||||||14
1727226460000|2024-09-25 01:07:40|||||||||2
1727226470000|2024-09-25 01:07:50|4372.9|4366.9|4373.6|4367.6|4373.8|4367.8|4372.8|4366.8|5
1727226480000|2024-09-25 01:08:00|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4372.7|4366.7|18
1727226490000|2024-09-25 01:08:10|4373.9|4367.9|4373.9|4367.9|4374.9|4368.9|4373.9|4367.9|13
1727226500000|2024-09-25 01:08:20|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|0
1727226510000|2024-09-25 01:08:30|4374.8|4368.8|4372.9|4366.9|4374.8|4368.8|4372.9|4366.9|5
1727226520000|2024-09-25 01:08:40|4372.8|4366.8|4372.9|4366.9|4372.9|4366.9|4372.8|4366.8|0
1727226530000|2024-09-25 01:08:50|4372.6|4366.6|4369.9|4363.9|4372.8|4366.8|4369.8|4363.8|8
1727226540000|2024-09-25 01:09:00|4370.3|4364.3|4370.8|4364.8|4370.9|4364.9|4369.6|4363.6|2
1727226550000|2024-09-25 01:09:10|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4369.8|4363.8|4
1727226560000|2024-09-25 01:09:20|4370.6|4364.6|4369.9|4363.9|4370.6|4364.6|4369.9|4363.9|1
1727226570000|2024-09-25 01:09:30|4370.4|4364.4|4370.9|4364.9|4371.9|4365.9|4370.1|4364.1|15
1727226580000|2024-09-25 01:09:40|4370.6|4364.6|4369.9|4363.9|4370.6|4364.6|4369.9|4363.9|1
1727226590000|2024-09-25 01:09:50|4369.8|4363.8|4370.9|4364.9|4370.9|4364.9|4369.8|4363.8|9
1727226600000|2024-09-25 01:10:00|4370.8|4364.8|4371.3|4365.3|4371.3|4365.3|4370.8|4364.8|0
1727226610000|2024-09-25 01:10:10|4371.8|4365.8|4372.3|4366.3|4372.4|4366.4|4371.8|4365.8|3
1727226620000|2024-09-25 01:10:20|4371.8|4365.8|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|2
1727226630000|2024-09-25 01:10:30|4370.9|4364.9|4373.3|4367.3|4373.3|4367.3|4370.9|4364.9|5
1727226640000|2024-09-25 01:10:40|4373.4|4367.4|4373.6|4367.6|4374.1|4368.1|4373.3|4367.3|2
1727226650000|2024-09-25 01:10:50|4374.3|4368.3|4373.3|4367.3|4374.4|4368.4|4373.3|4367.3|2
1727226660000|2024-09-25 01:11:00|4373.6|4367.6|4374.1|4368.1|4374.1|4368.1|4373.3|4367.3|1
1727226670000|2024-09-25 01:11:10|4374.3|4368.3|4374.9|4368.9|4374.9|4368.9|4374.3|4368.3|1
1727226680000|2024-09-25 01:11:20|4374.8|4368.8|4374.4|4368.4|4374.8|4368.8|4374.3|4368.3|1
1727226690000|2024-09-25 01:11:30|4375.3|4369.3|4374.6|4368.6|4375.3|4369.3|4374.3|4368.3|0
1727226700000|2024-09-25 01:11:40|4374.8|4368.8|4373.8|4367.8|4374.8|4368.8|4373.8|4367.8|7
1727226710000|2024-09-25 01:11:50|4373.9|4367.9|4372.9|4366.9|4373.9|4367.9|4372.9|4366.9|2
1727226720000|2024-09-25 01:12:00|4373.3|4367.3|4373.8|4367.8|4373.9|4367.9|4371.9|4365.9|3
1727226730000|2024-09-25 01:12:10|4373.4|4367.4|4374.8|4368.8|4374.8|4368.8|4373.4|4367.4|12
1727226740000|2024-09-25 01:12:20|4374.6|4368.6|4374.8|4368.8|4374.9|4368.9|4374.6|4368.6|3
1727226750000|2024-09-25 01:12:30|4374.9|4368.9|4374.8|4368.8|4374.9|4368.9|4374.6|4368.6|0
1727226760000|2024-09-25 01:12:40|4374.6|4368.6|4373.9|4367.9|4374.6|4368.6|4373.4|4367.4|1
1727226770000|2024-09-25 01:12:50|4373.8|4367.8|4373.8|4367.8|4373.9|4367.9|4373.3|4367.3|0
1727226780000|2024-09-25 01:13:00|4373.6|4367.6|4371.9|4365.9|4373.8|4367.8|4371.9|4365.9|2
1727226790000|2024-09-25 01:13:10|4372.1|4366.1|4373.9|4367.9|4373.9|4367.9|4372.1|4366.1|4
1727226800000|2024-09-25 01:13:20|4373.8|4367.8|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|0
1727226810000|2024-09-25 01:13:30|4372.9|4366.9|4371.9|4365.9|4372.9|4366.9|4371.9|4365.9|3
1727226820000|2024-09-25 01:13:40|4372.3|4366.3|4371.8|4365.8|4372.3|4366.3|4371.8|4365.8|1
1727226830000|2024-09-25 01:13:50|4371.9|4365.9|4371.9|4365.9|4372.3|4366.3|4371.9|4365.9|0
1727226840000|2024-09-25 01:14:00|4371.8|4365.8|4371.9|4365.9|4372.4|4366.4|4371.4|4365.4|2
1727226850000|2024-09-25 01:14:10|4372.4|4366.4|4371.9|4365.9|4373.8|4367.8|4371.8|4365.8|12
1727226860000|2024-09-25 01:14:20|4372.8|4366.8|4372.4|4366.4|4372.8|4366.8|4372.3|4366.3|3
1727226870000|2024-09-25 01:14:30|4372.3|4366.3|4374.8|4368.8|4374.8|4368.8|4372.3|4366.3|3
1727226880000|2024-09-25 01:14:40|4375.3|4369.3|4376.3|4370.3|4376.3|4370.3|4373.8|4367.8|6
1727226890000|2024-09-25 01:14:50|4375.9|4369.9|4375.6|4369.6|4375.9|4369.9|4375.1|4369.1|8
1727226900000|2024-09-25 01:15:00|4374.6|4368.6|4371.3|4365.3|4374.6|4368.6|4371.1|4365.1|7
1727226910000|2024-09-25 01:15:10|4371.1|4365.1|4370.9|4364.9|4371.1|4365.1|4369.7|4363.7|7
1727226920000|2024-09-25 01:15:20|4371.4|4365.4|4370.1|4364.1|4371.4|4365.4|4369.9|4363.9|14
1727226930000|2024-09-25 01:15:30|4369.9|4363.9|4370.1|4364.1|4370.1|4364.1|4369.6|4363.6|4
1727226940000|2024-09-25 01:15:40|4369.9|4363.9|4369.6|4363.6|4370.1|4364.1|4369.6|4363.6|0
1727226950000|2024-09-25 01:15:50|4368.4|4362.4|4367.6|4361.6|4368.4|4362.4|4367.4|4361.4|8
1727226960000|2024-09-25 01:16:00|4366.9|4360.9|4366.6|4360.6|4366.9|4360.9|4366.6|4360.6|1
1727226970000|2024-09-25 01:16:10|4366.2|4360.2|4368.6|4362.6|4369.1|4363.1|4366.2|4360.2|31
1727226980000|2024-09-25 01:16:20|4368.1|4362.1|4367.6|4361.6|4368.2|4362.2|4367.6|4361.6|1
1727226990000|2024-09-25 01:16:30|4367.1|4361.1|4366.6|4360.6|4367.6|4361.6|4366.6|4360.6|1
1727227000000|2024-09-25 01:16:40|4366.4|4360.4|4366.9|4360.9|4367.9|4361.9|4366.4|4360.4|2
1727227010000|2024-09-25 01:16:50|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4366.6|4360.6|0
1727227020000|2024-09-25 01:17:00|4367.1|4361.1|4366.6|4360.6|4367.6|4361.6|4366.4|4360.4|6
1727227030000|2024-09-25 01:17:10|4366.7|4360.7|4366.9|4360.9|4366.9|4360.9|4366.6|4360.6|0
1727227040000|2024-09-25 01:17:20|4367.4|4361.4|4367.6|4361.6|4368.1|4362.1|4367.4|4361.4|0
1727227050000|2024-09-25 01:17:30|4368.1|4362.1|4367.6|4361.6|4368.1|4362.1|4367.6|4361.6|0
1727227060000|2024-09-25 01:17:40|4367.1|4361.1|4366.9|4360.9|4367.6|4361.6|4366.6|4360.6|3
1727227070000|2024-09-25 01:17:50|4366.7|4360.7|4366.2|4360.2|4366.7|4360.7|4366.1|4360.1|1
1727227080000|2024-09-25 01:18:00|4366.6|4360.6|4364.6|4358.6|4366.6|4360.6|4364.4|4358.4|6
1727227090000|2024-09-25 01:18:10|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|2
1727227100000|2024-09-25 01:18:20|4365.4|4359.4|4365.9|4359.9|4366.1|4360.1|4365.4|4359.4|1
1727227110000|2024-09-25 01:18:30|4365.6|4359.6|4364.6|4358.6|4365.9|4359.9|4364.6|4358.6|1
1727227120000|2024-09-25 01:18:40|4364.9|4358.9|4364.1|4358.1|4364.9|4358.9|4364.1|4358.1|1
1727227130000|2024-09-25 01:18:50|4363.9|4357.9|4364.4|4358.4|4364.4|4358.4|4363.6|4357.6|2
1727227140000|2024-09-25 01:19:00|4364.2|4358.2|4364.6|4358.6|4364.6|4358.6|4364.1|4358.1|0
1727227150000|2024-09-25 01:19:10|4365.6|4359.6|4366.6|4360.6|4366.6|4360.6|4365.6|4359.6|2
1727227160000|2024-09-25 01:19:20|4366.9|4360.9|4367.4|4361.4|4367.6|4361.6|4366.6|4360.6|1
1727227170000|2024-09-25 01:19:30|4367.1|4361.1|4365.9|4359.9|4367.1|4361.1|4365.9|4359.9|0
1727227180000|2024-09-25 01:19:40|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|1
1727227190000|2024-09-25 01:19:50|4366.2|4360.2|4365.9|4359.9|4366.2|4360.2|4365.6|4359.6|0
1727227200000|2024-09-25 01:20:00|4365.6|4359.6|4364.1|4358.1|4367.1|4361.1|4364.1|4358.1|2
1727227210000|2024-09-25 01:20:10|4364.2|4358.2|4364.2|4358.2|4364.7|4358.7|4364.2|4358.2|0
1727227220000|2024-09-25 01:20:20|4364.6|4358.6|4364.1|4358.1|4364.6|4358.6|4363.6|4357.6|2
1727227230000|2024-09-25 01:20:30|4364.4|4358.4|4364.1|4358.1|4365.1|4359.1|4364.1|4358.1|0
1727227240000|2024-09-25 01:20:40|4363.9|4357.9|4364.1|4358.1|4364.6|4358.6|4363.9|4357.9|0
1727227250000|2024-09-25 01:20:50|4364.6|4358.6|4365.1|4359.1|4365.1|4359.1|4364.1|4358.1|0
1727227260000|2024-09-25 01:21:00|4364.7|4358.7|4364.1|4358.1|4364.7|4358.7|4364.1|4358.1|0
1727227270000|2024-09-25 01:21:10|4364.4|4358.4|4363.1|4357.1|4364.4|4358.4|4362.6|4356.6|9
1727227280000|2024-09-25 01:21:20|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1727227290000|2024-09-25 01:21:30|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1727227310000|2024-09-25 01:21:50|4362.9|4356.9|4362.2|4356.2|4362.9|4356.9|4362.2|4356.2|2
1727227320000|2024-09-25 01:22:00|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|0
1727227330000|2024-09-25 01:22:10|4362.6|4356.6|4361.9|4355.9|4362.7|4356.7|4361.9|4355.9|2
1727227340000|2024-09-25 01:22:20|4362.7|4356.7|4362.4|4356.4|4362.7|4356.7|4362.4|4356.4|7
1727227350000|2024-09-25 01:22:30|4362.7|4356.7|4361.9|4355.9|4362.7|4356.7|4361.9|4355.9|1
1727227360000|2024-09-25 01:22:40|4362.4|4356.4|4361.9|4355.9|4363.2|4357.2|4361.9|4355.9|14
1727227370000|2024-09-25 01:22:50|4362.4|4356.4|4361.9|4355.9|4362.4|4356.4|4361.9|4355.9|3
1727227380000|2024-09-25 01:23:00|4362.2|4356.2|4362.7|4356.7|4362.7|4356.7|4362.2|4356.2|1
1727227390000|2024-09-25 01:23:10|4363.1|4357.1|4361.9|4355.9|4363.4|4357.4|4361.9|4355.9|3
1727227400000|2024-09-25 01:23:20|||||||||16
1727227410000|2024-09-25 01:23:30|4359.7|4353.7|4359.7|4353.7|4360.2|4354.2|4359.7|4353.7|3
1727227420000|2024-09-25 01:23:40|4360.1|4354.1|4360.2|4354.2|4361.4|4355.4|4360.1|4354.1|11
1727227440000|2024-09-25 01:24:00|4360.6|4354.6|4360.2|4354.2|4361.7|4355.7|4360.2|4354.2|7
1727227450000|2024-09-25 01:24:10|4358.7|4352.7|4359.7|4353.7|4359.7|4353.7|4358.4|4352.4|1
1727227460000|2024-09-25 01:24:20|4359.6|4353.6|4358.7|4352.7|4359.7|4353.7|4357.7|4351.7|5
1727227470000|2024-09-25 01:24:30|4358.4|4352.4|4358.7|4352.7|4359.2|4353.2|4358.4|4352.4|2
1727227480000|2024-09-25 01:24:40|4358.9|4352.9|4359.1|4353.1|4359.4|4353.4|4358.7|4352.7|1
1727227490000|2024-09-25 01:24:50|4359.2|4353.2|4358.4|4352.4|4359.7|4353.7|4357.7|4351.7|3
1727227500000|2024-09-25 01:25:00|4358.2|4352.2|4358.4|4352.4|4358.4|4352.4|4358.1|4352.1|0
1727227510000|2024-09-25 01:25:10|4358.2|4352.2|4358.2|4352.2|4358.7|4352.7|4358.2|4352.2|0
1727227520000|2024-09-25 01:25:20|4358.4|4352.4|4356.7|4350.7|4358.4|4352.4|4356.7|4350.7|8
1727227530000|2024-09-25 01:25:30|4356.1|4350.1|4355.7|4349.7|4356.1|4350.1|4355.2|4349.2|3
1727227540000|2024-09-25 01:25:40|4355.2|4349.2|4356.4|4350.4|4356.4|4350.4|4355.2|4349.2|5
1727227550000|2024-09-25 01:25:50|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|2
1727227560000|2024-09-25 01:26:00|4357.7|4351.7|4357.4|4351.4|4357.7|4351.7|4357.2|4351.2|0
1727227570000|2024-09-25 01:26:10|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|0
1727227580000|2024-09-25 01:26:20|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1727227590000|2024-09-25 01:26:30|4357.2|4351.2|4357.2|4351.2|4357.7|4351.7|4356.7|4350.7|5
1727227600000|2024-09-25 01:26:40|4357.4|4351.4|4357.2|4351.2|4357.7|4351.7|4357.2|4351.2|0
1727227610000|2024-09-25 01:26:50|4357.1|4351.1|4357.6|4351.6|4358.1|4352.1|4356.1|4350.1|14
1727227620000|2024-09-25 01:27:00|4357.2|4351.2|4357.1|4351.1|4357.6|4351.6|4357.1|4351.1|0
1727227630000|2024-09-25 01:27:10|4356.7|4350.7|4356.6|4350.6|4356.7|4350.7|4356.6|4350.6|1
1727227640000|2024-09-25 01:27:20|4356.4|4350.4|4355.4|4349.4|4356.6|4350.6|4355.4|4349.4|1
1727227650000|2024-09-25 01:27:30|4355.6|4349.6|4355.1|4349.1|4355.6|4349.6|4354.6|4348.6|1
1727227660000|2024-09-25 01:27:40|4354.7|4348.7|4353.2|4347.2|4355.1|4349.1|4352.4|4346.4|2
1727227670000|2024-09-25 01:27:50|4355.1|4349.1|4355.2|4349.2|4355.2|4349.2|4354.7|4348.7|4
1727227680000|2024-09-25 01:28:00|4355.1|4349.1|4355.1|4349.1|4355.2|4349.2|4355.1|4349.1|0
1727227690000|2024-09-25 01:28:10|4354.7|4348.7|4354.6|4348.6|4354.7|4348.7|4354.6|4348.6|0
1727227700000|2024-09-25 01:28:20|4354.4|4348.4|4353.2|4347.2|4354.4|4348.4|4353.2|4347.2|4
1727227710000|2024-09-25 01:28:30|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1727227720000|2024-09-25 01:28:40|4353.2|4347.2|4353.2|4347.2|4353.6|4347.6|4353.2|4347.2|0
1727227730000|2024-09-25 01:28:50|4353.1|4347.1|4352.7|4346.7|4353.1|4347.1|4352.7|4346.7|0
1727227740000|2024-09-25 01:29:00|4352.6|4346.6|4351.7|4345.7|4352.6|4346.6|4351.7|4345.7|2
1727227750000|2024-09-25 01:29:10|4351.6|4345.6|4350.7|4344.7|4351.6|4345.6|4350.7|4344.7|2
1727227760000|2024-09-25 01:29:20|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|8
1727227770000|2024-09-25 01:29:30|4348.7|4342.7|4349.2|4343.2|4349.7|4343.7|4348.7|4342.7|4
1727227780000|2024-09-25 01:29:40|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|0
1727227790000|2024-09-25 01:29:50|4350.7|4344.7|4350.6|4344.6|4351.2|4345.2|4350.6|4344.6|1
1727227800000|2024-09-25 01:30:00|4350.2|4344.2|4350.2|4344.2|4350.7|4344.7|4350.2|4344.2|0
1727227810000|2024-09-25 01:30:10|4350.6|4344.6|4350.2|4344.2|4351.2|4345.2|4349.7|4343.7|1
1727227820000|2024-09-25 01:30:20|4350.1|4344.1|4349.4|4343.4|4350.1|4344.1|4349.2|4343.2|1
1727227830000|2024-09-25 01:30:30|4349.2|4343.2|4348.2|4342.2|4349.4|4343.4|4348.2|4342.2|0
1727227840000|2024-09-25 01:30:40|4348.4|4342.4|4347.1|4341.1|4348.4|4342.4|4346.7|4340.7|13
1727227850000|2024-09-25 01:30:50|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|0
1727227860000|2024-09-25 01:31:00|4346.7|4340.7|4349.2|4343.2|4349.2|4343.2|4346.7|4340.7|11
1727227870000|2024-09-25 01:31:10|4349.6|4343.6|4347.9|4341.9|4349.6|4343.6|4347.9|4341.9|3
1727227880000|2024-09-25 01:31:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727227890000|2024-09-25 01:31:30|4345.3|4339.3|4346.2|4340.2|4346.2|4340.2|4345.3|4339.3|6
1727227900000|2024-09-25 01:31:40|4345.7|4339.7|4346.2|4340.2|4346.2|4340.2|4345.7|4339.7|0
1727227910000|2024-09-25 01:31:50|4346.1|4340.1|4346.2|4340.2|4346.7|4340.7|4345.2|4339.2|3
1727227920000|2024-09-25 01:32:00|4346.6|4340.6|4346.1|4340.1|4347.1|4341.1|4346.1|4340.1|0
1727227930000|2024-09-25 01:32:10|4346.2|4340.2|4347.1|4341.1|4347.1|4341.1|4346.2|4340.2|0
1727227940000|2024-09-25 01:32:20|4347.2|4341.2|4347.1|4341.1|4347.7|4341.7|4347.1|4341.1|1
1727227950000|2024-09-25 01:32:30|4347.2|4341.2|4347.6|4341.6|4347.6|4341.6|4346.9|4340.9|0
1727227960000|2024-09-25 01:32:40|4347.4|4341.4|4346.1|4340.1|4347.4|4341.4|4346.1|4340.1|1
1727227970000|2024-09-25 01:32:50|4345.7|4339.7|4346.2|4340.2|4346.2|4340.2|4345.7|4339.7|0
1727227980000|2024-09-25 01:33:00|4346.4|4340.4|4350.1|4344.1|4350.1|4344.1|4346.2|4340.2|52
1727227990000|2024-09-25 01:33:10|4349.4|4343.4|4349.1|4343.1|4350.1|4344.1|4349.1|4343.1|0
1727228000000|2024-09-25 01:33:20|4349.4|4343.4|4349.6|4343.6|4349.6|4343.6|4348.1|4342.1|22
1727228010000|2024-09-25 01:33:30|4349.4|4343.4|4348.1|4342.1|4349.4|4343.4|4347.9|4341.9|2
1727228020000|2024-09-25 01:33:40|4348.4|4342.4|4349.1|4343.1|4349.1|4343.1|4348.4|4342.4|1
1727228030000|2024-09-25 01:33:50|4348.9|4342.9|4349.9|4343.9|4349.9|4343.9|4348.9|4342.9|1
1727228040000|2024-09-25 01:34:00|4350.1|4344.1|4350.1|4344.1|4350.6|4344.6|4349.9|4343.9|2
1727228050000|2024-09-25 01:34:10|4349.9|4343.9|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727228060000|2024-09-25 01:34:20|4349.9|4343.9|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727228070000|2024-09-25 01:34:30|4349.9|4343.9|4348.1|4342.1|4349.9|4343.9|4348.1|4342.1|1
1727228080000|2024-09-25 01:34:40|4347.4|4341.4|4348.2|4342.2|4349.1|4343.1|4347.4|4341.4|2
1727228090000|2024-09-25 01:34:50|4348.1|4342.1|4348.1|4342.1|4348.4|4342.4|4348.1|4342.1|1
1727228100000|2024-09-25 01:35:00|4349.1|4343.1|4350.1|4344.1|4350.1|4344.1|4348.4|4342.4|2
1727228110000|2024-09-25 01:35:10|4349.7|4343.7|4348.4|4342.4|4349.7|4343.7|4348.4|4342.4|0
1727228120000|2024-09-25 01:35:20|4347.6|4341.6|4347.1|4341.1|4347.6|4341.6|4346.4|4340.4|2
1727228130000|2024-09-25 01:35:30|4347.4|4341.4|4345.2|4339.2|4347.4|4341.4|4345.1|4339.1|19
1727228150000|2024-09-25 01:35:50|4345.7|4339.7|4347.9|4341.9|4348.1|4342.1|4345.7|4339.7|10
1727228170000|2024-09-25 01:36:10|4347.4|4341.4|4346.2|4340.2|4347.4|4341.4|4346.1|4340.1|5
1727228180000|2024-09-25 01:36:20|4346.6|4340.6|4347.1|4341.1|4347.2|4341.2|4346.6|4340.6|0
1727228190000|2024-09-25 01:36:30|4346.9|4340.9|4346.6|4340.6|4346.9|4340.9|4346.6|4340.6|0
1727228200000|2024-09-25 01:36:40|4346.7|4340.7|4348.6|4342.6|4349.6|4343.6|4346.7|4340.7|2
1727228210000|2024-09-25 01:36:50|4348.9|4342.9|4349.2|4343.2|4349.2|4343.2|4348.6|4342.6|0
1727228220000|2024-09-25 01:37:00|4349.7|4343.7|4348.2|4342.2|4349.7|4343.7|4348.2|4342.2|2
1727228240000|2024-09-25 01:37:20|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.7|4341.7|0
1727228250000|2024-09-25 01:37:30|4347.7|4341.7|4348.2|4342.2|4348.4|4342.4|4347.7|4341.7|0
1727228260000|2024-09-25 01:37:40|4348.4|4342.4|4348.1|4342.1|4348.4|4342.4|4347.2|4341.2|0
1727228270000|2024-09-25 01:37:50|4347.4|4341.4|4347.4|4341.4|4348.1|4342.1|4347.2|4341.2|0
1727228280000|2024-09-25 01:38:00|4347.2|4341.2|4344.4|4338.4|4347.2|4341.2|4344.2|4338.2|1
1727228290000|2024-09-25 01:38:10|4344.2|4338.2|4346.1|4340.1|4346.2|4340.2|4344.2|4338.2|1
1727228300000|2024-09-25 01:38:20|4346.2|4340.2|4346.1|4340.1|4346.2|4340.2|4346.1|4340.1|0
1727228310000|2024-09-25 01:38:30|4345.7|4339.7|4345.2|4339.2|4345.7|4339.7|4345.2|4339.2|1
1727228320000|2024-09-25 01:38:40|4345.4|4339.4|4347.1|4341.1|4347.1|4341.1|4345.4|4339.4|0
1727228330000|2024-09-25 01:38:50|4347.2|4341.2|4347.2|4341.2|4347.4|4341.4|4347.2|4341.2|0
1727228340000|2024-09-25 01:39:00|4347.1|4341.1|4347.2|4341.2|4347.7|4341.7|4347.1|4341.1|11
1727228350000|2024-09-25 01:39:10|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1727228360000|2024-09-25 01:39:20|4347.2|4341.2|4348.2|4342.2|4348.2|4342.2|4347.2|4341.2|1
1727228370000|2024-09-25 01:39:30|4348.1|4342.1|4347.2|4341.2|4348.1|4342.1|4347.2|4341.2|0
1727228390000|2024-09-25 01:39:50|4344.2|4338.2|4344.1|4338.1|4344.2|4338.2|4343.7|4337.7|6
1727228400000|2024-09-25 01:40:00|4344.7|4338.7|4343.7|4337.7|4344.7|4338.7|4343.7|4337.7|1
1727228410000|2024-09-25 01:40:10|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|0
1727228420000|2024-09-25 01:40:20|4344.6|4338.6|4345.7|4339.7|4345.7|4339.7|4344.6|4338.6|0
1727228430000|2024-09-25 01:40:30|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|5
1727228440000|2024-09-25 01:40:40|4344.9|4338.9|4345.6|4339.6|4345.7|4339.7|4344.7|4338.7|0
1727228450000|2024-09-25 01:40:50|4344.9|4338.9|4347.1|4341.1|4347.1|4341.1|4344.9|4338.9|7
1727228460000|2024-09-25 01:41:00|4346.9|4340.9|4346.2|4340.2|4346.9|4340.9|4346.1|4340.1|1
1727228470000|2024-09-25 01:41:10|4346.6|4340.6|4344.4|4338.4|4346.7|4340.7|4344.2|4338.2|4
1727228480000|2024-09-25 01:41:20|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1727228490000|2024-09-25 01:41:30|4344.6|4338.6|4344.7|4338.7|4344.7|4338.7|4344.6|4338.6|0
1727228500000|2024-09-25 01:41:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1727228510000|2024-09-25 01:41:50|4344.3|4338.3|4344.6|4338.6|4344.6|4338.6|4344.3|4338.3|3
1727228520000|2024-09-25 01:42:00|4344.7|4338.7|4345.4|4339.4|4345.4|4339.4|4344.7|4338.7|3
1727228530000|2024-09-25 01:42:10|4345.6|4339.6|4347.7|4341.7|4347.7|4341.7|4345.6|4339.6|6
1727228540000|2024-09-25 01:42:20|4348.1|4342.1|4347.7|4341.7|4348.1|4342.1|4347.7|4341.7|0
1727228550000|2024-09-25 01:42:30|4349.2|4343.2|4350.1|4344.1|4350.4|4344.4|4349.2|4343.2|10
1727228560000|2024-09-25 01:42:40|4350.4|4344.4|4350.1|4344.1|4350.4|4344.4|4350.1|4344.1|1
1727228570000|2024-09-25 01:42:50|4349.7|4343.7|4349.7|4343.7|4350.1|4344.1|4349.2|4343.2|1
1727228580000|2024-09-25 01:43:00|4349.4|4343.4|4350.1|4344.1|4350.1|4344.1|4349.2|4343.2|3
1727228590000|2024-09-25 01:43:10|4350.4|4344.4|4348.2|4342.2|4350.4|4344.4|4348.2|4342.2|2
1727228600000|2024-09-25 01:43:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.7|4341.7|0
1727228610000|2024-09-25 01:43:30|4347.7|4341.7|4347.2|4341.2|4347.7|4341.7|4346.7|4340.7|1
1727228620000|2024-09-25 01:43:40|4346.9|4340.9|4346.2|4340.2|4347.2|4341.2|4345.7|4339.7|0
1727228630000|2024-09-25 01:43:50|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1727228640000|2024-09-25 01:44:00|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1727228650000|2024-09-25 01:44:10|4345.7|4339.7|4346.2|4340.2|4346.2|4340.2|4345.2|4339.2|0
1727228660000|2024-09-25 01:44:20|4345.7|4339.7|4345.6|4339.6|4346.1|4340.1|4345.2|4339.2|0
1727228670000|2024-09-25 01:44:30|4345.7|4339.7|4345.7|4339.7|4346.2|4340.2|4345.2|4339.2|0
1727228680000|2024-09-25 01:44:40|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1727228690000|2024-09-25 01:44:50|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|0
1727228700000|2024-09-25 01:45:00|4345.2|4339.2|4344.1|4338.1|4345.7|4339.7|4344.1|4338.1|1
1727228710000|2024-09-25 01:45:10|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.2|4337.2|1
1727228720000|2024-09-25 01:45:20|4343.2|4337.2|4345.2|4339.2|4345.2|4339.2|4343.2|4337.2|3
1727228730000|2024-09-25 01:45:30|4345.1|4339.1|4343.6|4337.6|4345.1|4339.1|4343.6|4337.6|1
1727228740000|2024-09-25 01:45:40|4343.9|4337.9|4343.4|4337.4|4344.1|4338.1|4343.2|4337.2|1
1727228750000|2024-09-25 01:45:50|4343.1|4337.1|4341.9|4335.9|4343.1|4337.1|4341.9|4335.9|0
1727228760000|2024-09-25 01:46:00|4342.1|4336.1|4340.7|4334.7|4342.1|4336.1|4340.1|4334.1|3
1727228770000|2024-09-25 01:46:10|4340.6|4334.6|4339.6|4333.6|4340.6|4334.6|4339.6|4333.6|1
1727228780000|2024-09-25 01:46:20|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.1|4333.1|1
1727228790000|2024-09-25 01:46:30|4339.7|4333.7|4338.4|4332.4|4339.7|4333.7|4338.4|4332.4|4
1727228800000|2024-09-25 01:46:40|4338.2|4332.2|4337.7|4331.7|4338.2|4332.2|4337.2|4331.2|1
1727228810000|2024-09-25 01:46:50|4338.6|4332.6|4338.6|4332.6|4339.1|4333.1|4338.2|4332.2|3
1727228820000|2024-09-25 01:47:00|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1727228830000|2024-09-25 01:47:10|4338.1|4332.1|4338.7|4332.7|4338.7|4332.7|4338.1|4332.1|0
1727228840000|2024-09-25 01:47:20|4338.6|4332.6|4337.2|4331.2|4338.7|4332.7|4337.2|4331.2|2
1727228850000|2024-09-25 01:47:30|4336.4|4330.4|4335.7|4329.7|4336.4|4330.4|4335.7|4329.7|2
1727228860000|2024-09-25 01:47:40|4336.1|4330.1|4336.7|4330.7|4336.7|4330.7|4336.1|4330.1|1
1727228870000|2024-09-25 01:47:50|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|10
1727228880000|2024-09-25 01:48:00|4336.2|4330.2|4336.1|4330.1|4336.2|4330.2|4336.1|4330.1|0
1727228890000|2024-09-25 01:48:10|4336.2|4330.2|4335.4|4329.4|4336.2|4330.2|4335.4|4329.4|1
1727228900000|2024-09-25 01:48:20|4336.2|4330.2|4337.2|4331.2|4337.2|4331.2|4336.2|4330.2|1
1727228910000|2024-09-25 01:48:30|4338.1|4332.1|4338.1|4332.1|4338.2|4332.2|4337.7|4331.7|1
1727228920000|2024-09-25 01:48:40|4336.2|4330.2|4334.2|4328.2|4336.2|4330.2|4334.1|4328.1|4
1727228930000|2024-09-25 01:48:50|4334.4|4328.4|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|2
1727228940000|2024-09-25 01:49:00|4331.9|4325.9|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|9
1727228950000|2024-09-25 01:49:10|4331.7|4325.7|4330.7|4324.7|4331.7|4325.7|4330.4|4324.4|9
1727228960000|2024-09-25 01:49:20|4329.7|4323.7|4331.4|4325.4|4331.4|4325.4|4329.7|4323.7|2
1727228970000|2024-09-25 01:49:30|4331.2|4325.2|4330.7|4324.7|4331.4|4325.4|4330.2|4324.2|0
1727228980000|2024-09-25 01:49:40|4330.9|4324.9|4330.7|4324.7|4331.2|4325.2|4330.4|4324.4|1
1727228990000|2024-09-25 01:49:50|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1727229000000|2024-09-25 01:50:00|4330.4|4324.4|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|1
1727229010000|2024-09-25 01:50:10|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4330.7|4324.7|1
1727229020000|2024-09-25 01:50:20|4330.7|4324.7|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|0
1727229030000|2024-09-25 01:50:30|4331.1|4325.1|4331.7|4325.7|4331.7|4325.7|4331.1|4325.1|0
1727229040000|2024-09-25 01:50:40|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|0
1727229060000|2024-09-25 01:51:00|4332.7|4326.7|4333.4|4327.4|4333.7|4327.7|4332.7|4326.7|1
1727229070000|2024-09-25 01:51:10|4333.7|4327.7|4333.2|4327.2|4334.2|4328.2|4333.1|4327.1|3
1727229080000|2024-09-25 01:51:20|4334.2|4328.2|4334.7|4328.7|4334.7|4328.7|4334.2|4328.2|10
1727229100000|2024-09-25 01:51:40|4335.2|4329.2|4335.1|4329.1|4335.2|4329.2|4335.1|4329.1|2
1727229110000|2024-09-25 01:51:50|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4335.1|4329.1|0
1727229120000|2024-09-25 01:52:00|4335.6|4329.6|4335.7|4329.7|4335.7|4329.7|4335.1|4329.1|2
1727229130000|2024-09-25 01:52:10|4335.6|4329.6|4335.2|4329.2|4335.7|4329.7|4335.1|4329.1|1
1727229140000|2024-09-25 01:52:20|4335.4|4329.4|4335.4|4329.4|4335.7|4329.7|4335.4|4329.4|0
1727229150000|2024-09-25 01:52:30|4335.7|4329.7|4336.1|4330.1|4336.1|4330.1|4335.7|4329.7|0
1727229160000|2024-09-25 01:52:40|4335.1|4329.1|4334.7|4328.7|4335.2|4329.2|4334.4|4328.4|1
1727229170000|2024-09-25 01:52:50|4334.4|4328.4|4332.7|4326.7|4334.4|4328.4|4332.7|4326.7|1
1727229180000|2024-09-25 01:53:00|4332.9|4326.9|4334.2|4328.2|4334.4|4328.4|4332.9|4326.9|2
1727229190000|2024-09-25 01:53:10|4334.4|4328.4|4334.7|4328.7|4335.2|4329.2|4334.4|4328.4|0
1727229200000|2024-09-25 01:53:20|4334.4|4328.4|4335.2|4329.2|4335.2|4329.2|4334.2|4328.2|0
1727229210000|2024-09-25 01:53:30|4335.4|4329.4|4334.4|4328.4|4335.4|4329.4|4333.4|4327.4|2
1727229220000|2024-09-25 01:53:40|4334.7|4328.7|4335.7|4329.7|4335.7|4329.7|4334.7|4328.7|1
1727229240000|2024-09-25 01:54:00|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|1
1727229250000|2024-09-25 01:54:10|4337.6|4331.6|4337.6|4331.6|4337.7|4331.7|4336.6|4330.6|6
1727229260000|2024-09-25 01:54:20|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|1
1727229270000|2024-09-25 01:54:30|4337.1|4331.1|4337.2|4331.2|4337.2|4331.2|4337.1|4331.1|0
1727229290000|2024-09-25 01:54:50|4337.1|4331.1|4340.1|4334.1|4340.1|4334.1|4336.6|4330.6|1
1727229300000|2024-09-25 01:55:00|4340.2|4334.2|4339.1|4333.1|4340.2|4334.2|4339.1|4333.1|0
1727229310000|2024-09-25 01:55:10|4339.2|4333.2|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|4
1727229320000|2024-09-25 01:55:20|4340.6|4334.6|4341.2|4335.2|4341.7|4335.7|4340.6|4334.6|2
1727229330000|2024-09-25 01:55:30|4341.1|4335.1|4342.1|4336.1|4342.1|4336.1|4341.1|4335.1|1
1727229340000|2024-09-25 01:55:40|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.1|4336.1|0
1727229350000|2024-09-25 01:55:50|4342.1|4336.1|4341.2|4335.2|4342.1|4336.1|4340.1|4334.1|4
1727229360000|2024-09-25 01:56:00|4342.1|4336.1|4343.2|4337.2|4343.4|4337.4|4342.1|4336.1|8
1727229370000|2024-09-25 01:56:10|4343.6|4337.6|4344.1|4338.1|4344.7|4338.7|4343.6|4337.6|1
1727229380000|2024-09-25 01:56:20|4343.7|4337.7|4343.1|4337.1|4343.7|4337.7|4343.1|4337.1|1
1727229390000|2024-09-25 01:56:30|4342.7|4336.7|4343.1|4337.1|4343.1|4337.1|4342.7|4336.7|0
1727229400000|2024-09-25 01:56:40|4343.2|4337.2|4344.2|4338.2|4344.7|4338.7|4343.2|4337.2|2
1727229410000|2024-09-25 01:56:50|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1727229420000|2024-09-25 01:57:00|4345.2|4339.2|4348.1|4342.1|4348.1|4342.1|4345.2|4339.2|2
1727229430000|2024-09-25 01:57:10|4347.7|4341.7|4346.4|4340.4|4347.7|4341.7|4346.4|4340.4|1
1727229440000|2024-09-25 01:57:20|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|0
1727229450000|2024-09-25 01:57:30|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|0
1727229460000|2024-09-25 01:57:40|4346.4|4340.4|4346.1|4340.1|4346.4|4340.4|4345.9|4339.9|0
1727229470000|2024-09-25 01:57:50|4346.2|4340.2|4348.2|4342.2|4348.6|4342.6|4346.2|4340.2|4
1727229480000|2024-09-25 01:58:00|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1727229490000|2024-09-25 01:58:10|4348.2|4342.2|4348.1|4342.1|4348.2|4342.2|4348.1|4342.1|1
1727229500000|2024-09-25 01:58:20|4347.4|4341.4|4347.2|4341.2|4347.4|4341.4|4347.2|4341.2|0
1727229510000|2024-09-25 01:58:30|4347.7|4341.7|4345.2|4339.2|4347.7|4341.7|4345.2|4339.2|1
1727229520000|2024-09-25 01:58:40|4345.6|4339.6|4346.2|4340.2|4346.7|4340.7|4345.4|4339.4|0
1727229530000|2024-09-25 01:58:50|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4345.7|4339.7|0
1727229540000|2024-09-25 01:59:00|4346.7|4340.7|4347.2|4341.2|4347.2|4341.2|4346.7|4340.7|0
1727229550000|2024-09-25 01:59:10|4346.7|4340.7|4347.2|4341.2|4347.2|4341.2|4346.2|4340.2|1
1727229560000|2024-09-25 01:59:20|4347.4|4341.4|4347.2|4341.2|4347.4|4341.4|4347.1|4341.1|0
1727229570000|2024-09-25 01:59:30|4352.1|4346.1|4352.1|4346.1|4352.2|4346.2|4352.1|4346.1|4
1727229580000|2024-09-25 01:59:40|4351.1|4345.1|4351.2|4345.2|4351.6|4345.6|4351.1|4345.1|4
1727229590000|2024-09-25 01:59:50|4353.4|4347.4|4352.2|4346.2|4356.3|4350.3|4352.1|4346.1|33
1727229600000|2024-09-25 02:00:00|4352.1|4346.1|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|1
1727229610000|2024-09-25 02:00:10|4352.2|4346.2|4351.2|4345.2|4352.2|4346.2|4350.7|4344.7|3
1727229630000|2024-09-25 02:00:30|4351.4|4345.4|4350.4|4344.4|4352.2|4346.2|4350.2|4344.2|10
1727229640000|2024-09-25 02:00:40|4350.2|4344.2|4350.4|4344.4|4350.4|4344.4|4350.2|4344.2|0
1727229650000|2024-09-25 02:00:50|4350.2|4344.2|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|0
1727229660000|2024-09-25 02:01:00|4350.1|4344.1|4347.9|4341.9|4350.2|4344.2|4347.2|4341.2|4
1727229670000|2024-09-25 02:01:10|4347.7|4341.7|4347.6|4341.6|4347.7|4341.7|4347.2|4341.2|0
1727229680000|2024-09-25 02:01:20|4348.1|4342.1|4347.2|4341.2|4348.2|4342.2|4347.2|4341.2|0
1727229690000|2024-09-25 02:01:30|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|1
1727229700000|2024-09-25 02:01:40|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|0
1727229710000|2024-09-25 02:01:50|4347.1|4341.1|4346.2|4340.2|4347.1|4341.1|4346.2|4340.2|0
1727229730000|2024-09-25 02:02:10|4345.9|4339.9|4344.4|4338.4|4345.9|4339.9|4344.2|4338.2|0
1727229740000|2024-09-25 02:02:20|4344.9|4338.9|4345.2|4339.2|4345.2|4339.2|4344.4|4338.4|0
1727229750000|2024-09-25 02:02:30|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.2|4339.2|0
1727229760000|2024-09-25 02:02:40|4345.2|4339.2|4345.4|4339.4|4345.7|4339.7|4344.2|4338.2|2
1727229770000|2024-09-25 02:02:50|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1727229780000|2024-09-25 02:03:00|4345.6|4339.6|4345.1|4339.1|4346.2|4340.2|4344.7|4338.7|1
1727229790000|2024-09-25 02:03:10|4344.7|4338.7|4345.2|4339.2|4345.2|4339.2|4344.2|4338.2|0
1727229800000|2024-09-25 02:03:20|4345.1|4339.1|4346.2|4340.2|4346.2|4340.2|4345.1|4339.1|0
1727229810000|2024-09-25 02:03:30|4346.7|4340.7|4347.2|4341.2|4347.2|4341.2|4346.7|4340.7|1
1727229820000|2024-09-25 02:03:40|4347.1|4341.1|4348.1|4342.1|4348.1|4342.1|4346.6|4340.6|1
1727229830000|2024-09-25 02:03:50|4347.9|4341.9|4348.1|4342.1|4348.2|4342.2|4347.9|4341.9|1
1727229840000|2024-09-25 02:04:00|4347.9|4341.9|4346.9|4340.9|4347.9|4341.9|4346.9|4340.9|0
1727229850000|2024-09-25 02:04:10|4347.2|4341.2|4347.2|4341.2|4347.6|4341.6|4347.2|4341.2|0
1727229860000|2024-09-25 02:04:20|4347.1|4341.1|4347.6|4341.6|4347.6|4341.6|4347.1|4341.1|0
1727229870000|2024-09-25 02:04:30|4347.9|4341.9|4348.9|4342.9|4348.9|4342.9|4347.9|4341.9|1
1727229880000|2024-09-25 02:04:40|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4348.9|4342.9|0
1727229890000|2024-09-25 02:04:50|4349.2|4343.2|4349.2|4343.2|4349.6|4343.6|4349.2|4343.2|0
1727229900000|2024-09-25 02:05:00|4349.6|4343.6|4350.9|4344.9|4350.9|4344.9|4349.6|4343.6|2
1727229910000|2024-09-25 02:05:10|4351.2|4345.2|4352.1|4346.1|4352.1|4346.1|4351.2|4345.2|0
1727229920000|2024-09-25 02:05:20|4351.6|4345.6|4351.6|4345.6|4351.9|4345.9|4351.1|4345.1|1
1727229930000|2024-09-25 02:05:30|4351.9|4345.9|4353.4|4347.4|4353.4|4347.4|4351.9|4345.9|2
1727229940000|2024-09-25 02:05:40|4353.8|4347.8|4353.9|4347.9|4353.9|4347.9|4353.8|4347.8|0
1727229950000|2024-09-25 02:05:50|4354.1|4348.1|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|1
1727229960000|2024-09-25 02:06:00|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|0
1727229970000|2024-09-25 02:06:10|4353.1|4347.1|4350.4|4344.4|4353.1|4347.1|4350.4|4344.4|4
1727229980000|2024-09-25 02:06:20|4350.1|4344.1|4353.2|4347.2|4353.2|4347.2|4350.1|4344.1|5
1727230000000|2024-09-25 02:06:40|4352.9|4346.9|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|0
1727230010000|2024-09-25 02:06:50|4352.9|4346.9|4353.6|4347.6|4353.9|4347.9|4352.9|4346.9|2
1727230020000|2024-09-25 02:07:00|4354.1|4348.1|4355.1|4349.1|4355.1|4349.1|4353.9|4347.9|3
1727230030000|2024-09-25 02:07:10|4355.2|4349.2|4356.9|4350.9|4357.2|4351.2|4355.2|4349.2|0
1727230040000|2024-09-25 02:07:20|4357.1|4351.1|4356.9|4350.9|4357.1|4351.1|4356.9|4350.9|0
1727230050000|2024-09-25 02:07:30|4357.1|4351.1|4359.6|4353.6|4360.6|4354.6|4356.9|4350.9|11
1727230060000|2024-09-25 02:07:40|4360.1|4354.1|4360.1|4354.1|4360.2|4354.2|4360.1|4354.1|2
1727230070000|2024-09-25 02:07:50|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|0
1727230080000|2024-09-25 02:08:00|4359.6|4353.6|4357.1|4351.1|4359.6|4353.6|4357.1|4351.1|8
1727230090000|2024-09-25 02:08:10|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|0
1727230100000|2024-09-25 02:08:20|4356.9|4350.9|4356.2|4350.2|4356.9|4350.9|4356.2|4350.2|1
1727230110000|2024-09-25 02:08:30|4355.7|4349.7|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|1
1727230130000|2024-09-25 02:08:50|4352.9|4346.9|4352.6|4346.6|4352.9|4346.9|4352.2|4346.2|13
1727230140000|2024-09-25 02:09:00|4352.2|4346.2|4355.6|4349.6|4355.9|4349.9|4352.2|4346.2|3
1727230150000|2024-09-25 02:09:10|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|3
1727230160000|2024-09-25 02:09:20|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|1
1727230170000|2024-09-25 02:09:30|4355.4|4349.4|4355.6|4349.6|4355.9|4349.9|4355.4|4349.4|2
1727230200000|2024-09-25 02:10:00|4355.4|4349.4|4354.9|4348.9|4355.4|4349.4|4354.9|4348.9|2
1727230210000|2024-09-25 02:10:10|4354.6|4348.6|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|0
1727230220000|2024-09-25 02:10:20|4354.4|4348.4|4354.6|4348.6|4354.6|4348.6|4354.2|4348.2|0
1727230230000|2024-09-25 02:10:30|4354.9|4348.9|4355.1|4349.1|4355.6|4349.6|4354.9|4348.9|0
1727230240000|2024-09-25 02:10:40|4355.6|4349.6|4355.1|4349.1|4355.6|4349.6|4355.1|4349.1|0
1727230250000|2024-09-25 02:10:50|4355.2|4349.2|4355.1|4349.1|4355.2|4349.2|4354.9|4348.9|0
1727230260000|2024-09-25 02:11:00|4355.6|4349.6|4354.6|4348.6|4355.6|4349.6|4354.6|4348.6|0
1727230270000|2024-09-25 02:11:10|4354.9|4348.9|4355.6|4349.6|4355.6|4349.6|4354.9|4348.9|0
1727230280000|2024-09-25 02:11:20|4354.9|4348.9|4355.6|4349.6|4355.6|4349.6|4354.9|4348.9|1
1727230290000|2024-09-25 02:11:30|4356.6|4350.6|4357.6|4351.6|4357.6|4351.6|4356.6|4350.6|2
1727230300000|2024-09-25 02:11:40|4356.9|4350.9|4356.6|4350.6|4356.9|4350.9|4356.6|4350.6|4
1727230310000|2024-09-25 02:11:50|4356.9|4350.9|4356.6|4350.6|4357.6|4351.6|4356.6|4350.6|0
1727230320000|2024-09-25 02:12:00|4356.2|4350.2|4355.4|4349.4|4356.2|4350.2|4355.1|4349.1|0
1727230330000|2024-09-25 02:12:10|4355.2|4349.2|4354.6|4348.6|4355.2|4349.2|4354.6|4348.6|0
1727230340000|2024-09-25 02:12:20|4354.7|4348.7|4355.6|4349.6|4355.6|4349.6|4354.7|4348.7|1
1727230350000|2024-09-25 02:12:30|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1727230360000|2024-09-25 02:12:40|4355.6|4349.6|4354.9|4348.9|4355.6|4349.6|4354.6|4348.6|3
1727230380000|2024-09-25 02:13:00|4354.6|4348.6|4355.9|4349.9|4355.9|4349.9|4354.6|4348.6|0
1727230390000|2024-09-25 02:13:10|4356.4|4350.4|4356.1|4350.1|4356.4|4350.4|4355.9|4349.9|10
1727230400000|2024-09-25 02:13:20|4356.9|4350.9|4356.9|4350.9|4357.6|4351.6|4356.9|4350.9|1
1727230420000|2024-09-25 02:13:40|4357.1|4351.1|4357.6|4351.6|4357.6|4351.6|4357.1|4351.1|0
1727230430000|2024-09-25 02:13:50|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1727230440000|2024-09-25 02:14:00|4358.6|4352.6|4358.1|4352.1|4358.6|4352.6|4357.9|4351.9|3
1727230450000|2024-09-25 02:14:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1727230460000|2024-09-25 02:14:20|4358.1|4352.1|4357.9|4351.9|4358.2|4352.2|4357.9|4351.9|0
1727230470000|2024-09-25 02:14:30|4358.1|4352.1|4357.9|4351.9|4358.2|4352.2|4357.9|4351.9|0
1727230480000|2024-09-25 02:14:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4357.9|4351.9|0
1727230490000|2024-09-25 02:14:50|4357.9|4351.9|4357.9|4351.9|4358.1|4352.1|4357.9|4351.9|0
1727230500000|2024-09-25 02:15:00|4358.1|4352.1|4357.1|4351.1|4358.1|4352.1|4356.9|4350.9|3
1727230510000|2024-09-25 02:15:10|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1727230520000|2024-09-25 02:15:20|4356.6|4350.6|4356.9|4350.9|4357.1|4351.1|4356.6|4350.6|1
1727230530000|2024-09-25 02:15:30|4357.1|4351.1|4356.9|4350.9|4357.1|4351.1|4356.9|4350.9|1
1727230540000|2024-09-25 02:15:40|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|1
1727230550000|2024-09-25 02:15:50|4357.9|4351.9|4358.1|4352.1|4358.1|4352.1|4357.9|4351.9|2
1727230560000|2024-09-25 02:16:00|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1727230580000|2024-09-25 02:16:20|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|1
1727230590000|2024-09-25 02:16:30|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|1
1727230610000|2024-09-25 02:16:50|4359.1|4353.1|4359.2|4353.2|4359.2|4353.2|4359.1|4353.1|9
1727230620000|2024-09-25 02:17:00|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1727230630000|2024-09-25 02:17:10|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|1
1727230650000|2024-09-25 02:17:30|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.1|4353.1|3
1727230660000|2024-09-25 02:17:40|||||||||1
1727230670000|2024-09-25 02:17:50|4359.6|4353.6|4359.2|4353.2|4359.6|4353.6|4358.4|4352.4|13
1727230680000|2024-09-25 02:18:00|4359.1|4353.1|4357.9|4351.9|4359.6|4353.6|4357.9|4351.9|6
1727230690000|2024-09-25 02:18:10|4358.1|4352.1|4356.1|4350.1|4358.1|4352.1|4356.1|4350.1|5
1727230700000|2024-09-25 02:18:20|4356.2|4350.2|4355.1|4349.1|4356.2|4350.2|4355.1|4349.1|5
1727230710000|2024-09-25 02:18:30|4355.2|4349.2|4354.2|4348.2|4355.2|4349.2|4354.2|4348.2|6
1727230720000|2024-09-25 02:18:40|4354.9|4348.9|4355.1|4349.1|4355.1|4349.1|4354.9|4348.9|7
1727230730000|2024-09-25 02:18:50|4355.9|4349.9|4355.6|4349.6|4355.9|4349.9|4355.6|4349.6|1
1727230740000|2024-09-25 02:19:00|4355.1|4349.1|4355.2|4349.2|4355.2|4349.2|4355.1|4349.1|1
1727230750000|2024-09-25 02:19:10|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|0
1727230760000|2024-09-25 02:19:20|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|0
1727230780000|2024-09-25 02:19:40|4354.1|4348.1|4353.9|4347.9|4354.1|4348.1|4353.9|4347.9|0
1727230790000|2024-09-25 02:19:50|4353.6|4347.6|4354.9|4348.9|4354.9|4348.9|4353.6|4347.6|1
1727230820000|2024-09-25 02:20:20|4355.1|4349.1|4354.9|4348.9|4355.1|4349.1|4354.9|4348.9|0
1727230850000|2024-09-25 02:20:50|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.6|4347.6|1
1727230860000|2024-09-25 02:21:00|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|0
1727230880000|2024-09-25 02:21:20|4353.6|4347.6|4353.2|4347.2|4353.6|4347.6|4353.2|4347.2|0
1727230910000|2024-09-25 02:21:50|4353.6|4347.6|4353.2|4347.2|4353.6|4347.6|4353.2|4347.2|1
1727230920000|2024-09-25 02:22:00|4353.1|4347.1|4353.1|4347.1|4353.2|4347.2|4353.1|4347.1|0
1727230940000|2024-09-25 02:22:20|4353.2|4347.2|4352.4|4346.4|4353.2|4347.2|4352.4|4346.4|7
1727230950000|2024-09-25 02:22:30|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1727230960000|2024-09-25 02:22:40|4352.4|4346.4|4353.1|4347.1|4353.1|4347.1|4352.4|4346.4|0
1727230980000|2024-09-25 02:23:00|4352.7|4346.7|4349.6|4343.6|4352.7|4346.7|4349.6|4343.6|4
1727230990000|2024-09-25 02:23:10|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4349.9|4343.9|9
1727231020000|2024-09-25 02:23:40|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|1
1727231040000|2024-09-25 02:24:00|4350.9|4344.9|4351.9|4345.9|4351.9|4345.9|4350.9|4344.9|0
1727231050000|2024-09-25 02:24:10|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1727231070000|2024-09-25 02:24:30|4351.9|4345.9|4351.6|4345.6|4351.9|4345.9|4351.6|4345.6|0
1727231080000|2024-09-25 02:24:40|4351.9|4345.9|4351.6|4345.6|4351.9|4345.9|4351.6|4345.6|0
1727231090000|2024-09-25 02:24:50|4351.9|4345.9|4351.6|4345.6|4351.9|4345.9|4351.6|4345.6|0
1727231120000|2024-09-25 02:25:20|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1727231130000|2024-09-25 02:25:30|4351.6|4345.6|4352.6|4346.6|4352.6|4346.6|4351.6|4345.6|2
1727231210000|2024-09-25 02:26:50|4350.9|4344.9|4351.6|4345.6|4351.6|4345.6|4350.9|4344.9|8
1727231220000|2024-09-25 02:27:00|4351.2|4345.2|4351.6|4345.6|4351.6|4345.6|4350.9|4344.9|0
1727231230000|2024-09-25 02:27:10|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|0
1727231240000|2024-09-25 02:27:20|4350.9|4344.9|4349.6|4343.6|4350.9|4344.9|4349.6|4343.6|1
1727231270000|2024-09-25 02:27:50|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|2
1727231280000|2024-09-25 02:28:00|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1727231290000|2024-09-25 02:28:10|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727231300000|2024-09-25 02:28:20|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1727231310000|2024-09-25 02:28:30|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1727231350000|2024-09-25 02:29:10|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1727231360000|2024-09-25 02:29:20|4349.9|4343.9|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727231370000|2024-09-25 02:29:30|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|2
1727231380000|2024-09-25 02:29:40|4349.2|4343.2|4348.2|4342.2|4349.2|4343.2|4348.2|4342.2|2
1727231400000|2024-09-25 02:30:00|4348.1|4342.1|4347.1|4341.1|4348.1|4342.1|4345.6|4339.6|8
1727231410000|2024-09-25 02:30:10|4346.9|4340.9|4346.1|4340.1|4346.9|4340.9|4346.1|4340.1|0
1727231420000|2024-09-25 02:30:20|4345.6|4339.6|4345.2|4339.2|4345.7|4339.7|4345.2|4339.2|2
1727231430000|2024-09-25 02:30:30|4345.1|4339.1|4344.2|4338.2|4345.1|4339.1|4344.2|4338.2|8
1727231440000|2024-09-25 02:30:40|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.6|4336.6|1
1727231450000|2024-09-25 02:30:50|4342.6|4336.6|4341.1|4335.1|4342.9|4336.9|4340.9|4334.9|8
1727231460000|2024-09-25 02:31:00|4340.9|4334.9|4341.6|4335.6|4342.9|4336.9|4340.9|4334.9|7
1727231470000|2024-09-25 02:31:10|4341.2|4335.2|4341.6|4335.6|4341.6|4335.6|4341.1|4335.1|0
1727231480000|2024-09-25 02:31:20|4339.9|4333.9|4340.9|4334.9|4341.1|4335.1|4339.9|4333.9|5
1727231490000|2024-09-25 02:31:30|4340.4|4334.4|4340.1|4334.1|4340.6|4334.6|4340.1|4334.1|5
1727231500000|2024-09-25 02:31:40|4339.7|4333.7|4340.6|4334.6|4340.6|4334.6|4339.6|4333.6|5
1727231510000|2024-09-25 02:31:50|4341.1|4335.1|4338.9|4332.9|4341.1|4335.1|4338.9|4332.9|15
1727231520000|2024-09-25 02:32:00|4338.6|4332.6|4339.2|4333.2|4339.2|4333.2|4338.6|4332.6|0
1727231530000|2024-09-25 02:32:10|||||||||5
1727231540000|2024-09-25 02:32:20|4339.1|4333.1|4338.1|4332.1|4339.1|4333.1|4338.1|4332.1|1
1727231550000|2024-09-25 02:32:30|4338.2|4332.2|4339.1|4333.1|4339.4|4333.4|4337.9|4331.9|1
1727231560000|2024-09-25 02:32:40|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|1
1727231570000|2024-09-25 02:32:50|4339.9|4333.9|4340.2|4334.2|4340.2|4334.2|4339.9|4333.9|0
1727231580000|2024-09-25 02:33:00|4340.1|4334.1|4335.3|4329.3|4340.1|4334.1|4335.3|4329.3|11
1727231590000|2024-09-25 02:33:10|4337.4|4331.4|4337.8|4331.8|4338.4|4332.4|4337.4|4331.4|5
1727231600000|2024-09-25 02:33:20|4337.9|4331.9|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|0
1727231620000|2024-09-25 02:33:40|4337.8|4331.8|4336.9|4330.9|4337.8|4331.8|4336.8|4330.8|2
1727231630000|2024-09-25 02:33:50|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|0
1727231640000|2024-09-25 02:34:00|4337.4|4331.4|4336.3|4330.3|4337.4|4331.4|4335.8|4329.8|1
1727231650000|2024-09-25 02:34:10|4336.4|4330.4|4337.9|4331.9|4338.4|4332.4|4336.4|4330.4|1
1727231660000|2024-09-25 02:34:20|4337.8|4331.8|4336.1|4330.1|4337.8|4331.8|4335.9|4329.9|10
1727231670000|2024-09-25 02:34:30|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1727231680000|2024-09-25 02:34:40|4336.1|4330.1|4336.6|4330.6|4336.6|4330.6|4336.1|4330.1|0
1727231690000|2024-09-25 02:34:50|4336.4|4330.4|4337.9|4331.9|4337.9|4331.9|4336.1|4330.1|11
1727231700000|2024-09-25 02:35:00|4337.8|4331.8|4340.4|4334.4|4340.4|4334.4|4337.1|4331.1|18
1727231710000|2024-09-25 02:35:10|4340.8|4334.8|4338.9|4332.9|4340.8|4334.8|4338.9|4332.9|8
1727231720000|2024-09-25 02:35:20|4338.8|4332.8|4339.1|4333.1|4339.1|4333.1|4338.8|4332.8|4
1727231730000|2024-09-25 02:35:30|4339.4|4333.4|4339.1|4333.1|4339.6|4333.6|4338.9|4332.9|0
1727231740000|2024-09-25 02:35:40|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.4|4332.4|0
1727231750000|2024-09-25 02:35:50|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|0
1727231760000|2024-09-25 02:36:00|4338.8|4332.8|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1727231770000|2024-09-25 02:36:10|4337.9|4331.9|4338.1|4332.1|4338.4|4332.4|4337.4|4331.4|10
1727231780000|2024-09-25 02:36:20|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.4|4331.4|0
1727231790000|2024-09-25 02:36:30|4337.9|4331.9|4340.4|4334.4|4340.8|4334.8|4337.9|4331.9|5
1727231800000|2024-09-25 02:36:40|4340.8|4334.8|4340.4|4334.4|4340.8|4334.8|4340.4|4334.4|0
1727231810000|2024-09-25 02:36:50|4340.8|4334.8|4340.4|4334.4|4341.8|4335.8|4340.4|4334.4|2
1727231820000|2024-09-25 02:37:00|4339.6|4333.6|4339.8|4333.8|4339.9|4333.9|4339.4|4333.4|2
1727231830000|2024-09-25 02:37:10|4339.9|4333.9|4340.4|4334.4|4340.4|4334.4|4339.8|4333.8|1
1727231840000|2024-09-25 02:37:20|4340.8|4334.8|4340.9|4334.9|4341.4|4335.4|4340.8|4334.8|0
1727231860000|2024-09-25 02:37:40|4341.4|4335.4|4340.9|4334.9|4341.4|4335.4|4340.8|4334.8|0
1727231870000|2024-09-25 02:37:50|4340.8|4334.8|4341.8|4335.8|4341.9|4335.9|4340.8|4334.8|0
1727231880000|2024-09-25 02:38:00|4341.9|4335.9|4342.4|4336.4|4342.8|4336.8|4341.8|4335.8|0
1727231890000|2024-09-25 02:38:10|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.4|4335.4|0
1727231900000|2024-09-25 02:38:20|4341.8|4335.8|4341.4|4335.4|4342.4|4336.4|4341.4|4335.4|1
1727231910000|2024-09-25 02:38:30|4341.8|4335.8|4341.8|4335.8|4341.9|4335.9|4341.4|4335.4|0
1727231920000|2024-09-25 02:38:40|4341.4|4335.4|4341.8|4335.8|4341.8|4335.8|4340.9|4334.9|0
1727231930000|2024-09-25 02:38:50|4341.4|4335.4|4341.8|4335.8|4341.9|4335.9|4341.4|4335.4|0
1727231940000|2024-09-25 02:39:00|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|1
1727231950000|2024-09-25 02:39:10|4342.4|4336.4|4341.4|4335.4|4342.6|4336.6|4341.4|4335.4|0
1727231960000|2024-09-25 02:39:20|4341.9|4335.9|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1727231970000|2024-09-25 02:39:30|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727231980000|2024-09-25 02:39:40|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|0
1727231990000|2024-09-25 02:39:50|4341.9|4335.9|4342.9|4336.9|4343.1|4337.1|4341.9|4335.9|0
1727232000000|2024-09-25 02:40:00|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1727232010000|2024-09-25 02:40:10|4343.1|4337.1|4342.1|4336.1|4343.1|4337.1|4341.9|4335.9|1
1727232020000|2024-09-25 02:40:20|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|1
1727232030000|2024-09-25 02:40:30|4342.9|4336.9|4345.8|4339.8|4345.9|4339.9|4342.9|4336.9|5
1727232040000|2024-09-25 02:40:40|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.8|4339.8|0
1727232050000|2024-09-25 02:40:50|4345.8|4339.8|4344.8|4338.8|4345.8|4339.8|4344.1|4338.1|5
1727232060000|2024-09-25 02:41:00|4344.9|4338.9|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|0
1727232070000|2024-09-25 02:41:10|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|0
1727232090000|2024-09-25 02:41:30|4344.8|4338.8|4343.9|4337.9|4344.8|4338.8|4343.9|4337.9|1
1727232100000|2024-09-25 02:41:40|4344.1|4338.1|4344.1|4338.1|4344.4|4338.4|4343.9|4337.9|0
1727232110000|2024-09-25 02:41:50|4343.9|4337.9|4344.1|4338.1|4344.1|4338.1|4343.9|4337.9|0
1727232120000|2024-09-25 02:42:00|4343.9|4337.9|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1727232130000|2024-09-25 02:42:10|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4343.4|4337.4|0
1727232140000|2024-09-25 02:42:20|4343.7|4337.7|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|0
1727232150000|2024-09-25 02:42:30|4343.8|4337.8|4343.4|4337.4|4344.1|4338.1|4343.1|4337.1|0
1727232160000|2024-09-25 02:42:40|4343.9|4337.9|4344.4|4338.4|4344.4|4338.4|4343.9|4337.9|0
1727232170000|2024-09-25 02:42:50|4345.1|4339.1|4345.1|4339.1|4345.4|4339.4|4344.9|4338.9|0
1727232180000|2024-09-25 02:43:00|4344.9|4338.9|4345.1|4339.1|4345.1|4339.1|4344.1|4338.1|0
1727232190000|2024-09-25 02:43:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.4|4339.4|0
1727232200000|2024-09-25 02:43:20|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.6|4338.6|2
1727232210000|2024-09-25 02:43:30|4344.4|4338.4|4343.1|4337.1|4344.4|4338.4|4343.1|4337.1|1
1727232220000|2024-09-25 02:43:40|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|0
1727232230000|2024-09-25 02:43:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727232240000|2024-09-25 02:44:00|4342.4|4336.4|4343.4|4337.4|4343.8|4337.8|4342.1|4336.1|5
1727232250000|2024-09-25 02:44:10|4343.6|4337.6|4342.9|4336.9|4343.6|4337.6|4342.6|4336.6|0
1727232260000|2024-09-25 02:44:20|4342.4|4336.4|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|0
1727232270000|2024-09-25 02:44:30|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4342.1|4336.1|0
1727232280000|2024-09-25 02:44:40|4342.6|4336.6|4343.1|4337.1|4343.4|4337.4|4342.4|4336.4|2
1727232290000|2024-09-25 02:44:50|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.1|4336.1|0
1727232300000|2024-09-25 02:45:00|4343.1|4337.1|4342.4|4336.4|4343.1|4337.1|4341.4|4335.4|2
1727232310000|2024-09-25 02:45:10|4342.8|4336.8|4341.9|4335.9|4342.8|4336.8|4341.1|4335.1|2
1727232320000|2024-09-25 02:45:20|4341.4|4335.4|4341.9|4335.9|4342.4|4336.4|4341.1|4335.1|4
1727232330000|2024-09-25 02:45:30|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1727232340000|2024-09-25 02:45:40|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|0
1727232350000|2024-09-25 02:45:50|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1727232360000|2024-09-25 02:46:00|4342.1|4336.1|4342.9|4336.9|4343.4|4337.4|4341.9|4335.9|1
1727232370000|2024-09-25 02:46:10|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|1
1727232380000|2024-09-25 02:46:20|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|0
1727232390000|2024-09-25 02:46:30|4343.1|4337.1|4343.9|4337.9|4343.9|4337.9|4343.1|4337.1|3
1727232400000|2024-09-25 02:46:40|4343.6|4337.6|4343.4|4337.4|4343.9|4337.9|4343.1|4337.1|0
1727232410000|2024-09-25 02:46:50|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.4|4337.4|0
1727232420000|2024-09-25 02:47:00|4343.4|4337.4|4344.4|4338.4|4345.1|4339.1|4343.4|4337.4|0
1727232430000|2024-09-25 02:47:10|4344.8|4338.8|4345.1|4339.1|4345.1|4339.1|4344.8|4338.8|0
1727232440000|2024-09-25 02:47:20|4345.4|4339.4|4347.1|4341.1|4347.4|4341.4|4345.1|4339.1|2
1727232450000|2024-09-25 02:47:30|4346.9|4340.9|4347.4|4341.4|4347.4|4341.4|4346.4|4340.4|0
1727232460000|2024-09-25 02:47:40|4347.1|4341.1|4347.9|4341.9|4347.9|4341.9|4347.1|4341.1|0
1727232470000|2024-09-25 02:47:50|4348.1|4342.1|4348.1|4342.1|4348.4|4342.4|4347.9|4341.9|0
1727232480000|2024-09-25 02:48:00|4347.9|4341.9|4347.1|4341.1|4347.9|4341.9|4346.9|4340.9|1
1727232490000|2024-09-25 02:48:10|4347.8|4341.8|4348.1|4342.1|4348.4|4342.4|4347.8|4341.8|0
1727232520000|2024-09-25 02:48:40|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|1
1727232530000|2024-09-25 02:48:50|4347.9|4341.9|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|0
1727232540000|2024-09-25 02:49:00|4348.1|4342.1|4346.4|4340.4|4348.1|4342.1|4346.1|4340.1|0
1727232550000|2024-09-25 02:49:10|4346.1|4340.1|4346.1|4340.1|4346.4|4340.4|4346.1|4340.1|0
1727232560000|2024-09-25 02:49:20|4346.4|4340.4|4346.9|4340.9|4347.4|4341.4|4346.4|4340.4|0
1727232570000|2024-09-25 02:49:30|4346.6|4340.6|4346.9|4340.9|4347.1|4341.1|4346.4|4340.4|0
1727232580000|2024-09-25 02:49:40|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727232590000|2024-09-25 02:49:50|4347.1|4341.1|4347.1|4341.1|4347.4|4341.4|4347.1|4341.1|0
1727232600000|2024-09-25 02:50:00|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1727232610000|2024-09-25 02:50:10|4347.9|4341.9|4346.9|4340.9|4347.9|4341.9|4346.8|4340.8|0
1727232620000|2024-09-25 02:50:20|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.1|4340.1|1
1727232630000|2024-09-25 02:50:30|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|0
1727232640000|2024-09-25 02:50:40|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|0
1727232650000|2024-09-25 02:50:50|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|7
1727232660000|2024-09-25 02:51:00|4346.9|4340.9|4346.1|4340.1|4346.9|4340.9|4345.9|4339.9|0
1727232670000|2024-09-25 02:51:10|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|1
1727232680000|2024-09-25 02:51:20|4346.1|4340.1|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|0
1727232690000|2024-09-25 02:51:30|4346.1|4340.1|4347.1|4341.1|4347.1|4341.1|4345.9|4339.9|0
1727232700000|2024-09-25 02:51:40|4346.9|4340.9|4346.1|4340.1|4346.9|4340.9|4345.6|4339.6|3
1727232730000|2024-09-25 02:52:10|4345.9|4339.9|4345.1|4339.1|4346.1|4340.1|4344.9|4338.9|1
1727232740000|2024-09-25 02:52:20|4344.9|4338.9|4344.9|4338.9|4345.1|4339.1|4344.6|4338.6|0
1727232750000|2024-09-25 02:52:30|4344.8|4338.8|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|0
1727232760000|2024-09-25 02:52:40|4344.8|4338.8|4345.1|4339.1|4345.1|4339.1|4344.8|4338.8|0
1727232770000|2024-09-25 02:52:50|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1727232780000|2024-09-25 02:53:00|4344.9|4338.9|4344.1|4338.1|4344.9|4338.9|4343.4|4337.4|3
1727232790000|2024-09-25 02:53:10|4344.6|4338.6|4345.1|4339.1|4345.1|4339.1|4344.1|4338.1|0
1727232800000|2024-09-25 02:53:20|4344.9|4338.9|4345.1|4339.1|4345.1|4339.1|4344.9|4338.9|0
1727232810000|2024-09-25 02:53:30|4344.9|4338.9|4344.1|4338.1|4344.9|4338.9|4344.1|4338.1|0
1727232820000|2024-09-25 02:53:40|4344.4|4338.4|4344.4|4338.4|4345.1|4339.1|4344.4|4338.4|0
1727232830000|2024-09-25 02:53:50|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.4|4338.4|0
1727232840000|2024-09-25 02:54:00|4345.1|4339.1|4345.6|4339.6|4345.6|4339.6|4344.9|4338.9|0
1727232850000|2024-09-25 02:54:10|4345.7|4339.7|4346.1|4340.1|4346.1|4340.1|4345.7|4339.7|1
1727232860000|2024-09-25 02:54:20|4345.9|4339.9|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727232880000|2024-09-25 02:54:40|4346.1|4340.1|4346.6|4340.6|4346.6|4340.6|4346.1|4340.1|0
1727232890000|2024-09-25 02:54:50|4347.1|4341.1|4347.4|4341.4|4347.4|4341.4|4347.1|4341.1|2
1727232900000|2024-09-25 02:55:00|4347.1|4341.1|4346.9|4340.9|4347.1|4341.1|4346.9|4340.9|1
1727232910000|2024-09-25 02:55:10|4346.6|4340.6|4345.4|4339.4|4346.6|4340.6|4345.4|4339.4|2
1727232920000|2024-09-25 02:55:20|4345.8|4339.8|4347.1|4341.1|4347.4|4341.4|4345.4|4339.4|0
1727232930000|2024-09-25 02:55:30|4347.4|4341.4|4347.1|4341.1|4347.6|4341.6|4347.1|4341.1|0
1727232940000|2024-09-25 02:55:40|4347.4|4341.4|4347.6|4341.6|4347.6|4341.6|4346.9|4340.9|0
1727232950000|2024-09-25 02:55:50|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1727232960000|2024-09-25 02:56:00|4347.4|4341.4|4347.1|4341.1|4347.4|4341.4|4347.1|4341.1|0
1727232970000|2024-09-25 02:56:10|4346.9|4340.9|4347.1|4341.1|4347.4|4341.4|4346.9|4340.9|0
1727232980000|2024-09-25 02:56:20|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.6|4340.6|1
1727232990000|2024-09-25 02:56:30|4347.1|4341.1|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|0
1727233000000|2024-09-25 02:56:40|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1727233010000|2024-09-25 02:56:50|4346.9|4340.9|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|0
1727233020000|2024-09-25 02:57:00|4347.1|4341.1|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|0
1727233040000|2024-09-25 02:57:20|4347.1|4341.1|4346.9|4340.9|4347.1|4341.1|4346.9|4340.9|0
1727233050000|2024-09-25 02:57:30|4346.4|4340.4|4346.6|4340.6|4346.9|4340.9|4346.4|4340.4|0
1727233060000|2024-09-25 02:57:40|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1727233070000|2024-09-25 02:57:50|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727233080000|2024-09-25 02:58:00|4345.6|4339.6|4345.4|4339.4|4345.9|4339.9|4344.9|4338.9|0
1727233090000|2024-09-25 02:58:10|4345.8|4339.8|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|0
1727233100000|2024-09-25 02:58:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1727233110000|2024-09-25 02:58:30|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|1
1727233120000|2024-09-25 02:58:40|4346.1|4340.1|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|0
1727233130000|2024-09-25 02:58:50|4346.1|4340.1|4346.6|4340.6|4347.1|4341.1|4345.6|4339.6|0
1727233140000|2024-09-25 02:59:00|4346.9|4340.9|4346.1|4340.1|4346.9|4340.9|4345.9|4339.9|0
1727233150000|2024-09-25 02:59:10|4347.1|4341.1|4347.4|4341.4|4347.6|4341.6|4347.1|4341.1|2
1727233180000|2024-09-25 02:59:40|4347.6|4341.6|4346.9|4340.9|4347.6|4341.6|4346.8|4340.8|0
1727233190000|2024-09-25 02:59:50|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727233200000|2024-09-25 03:00:00|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727233210000|2024-09-25 03:00:10|4346.6|4340.6|4345.9|4339.9|4346.6|4340.6|4345.4|4339.4|0
1727233220000|2024-09-25 03:00:20|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4345.1|4339.1|1
1727233230000|2024-09-25 03:00:30|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1727233240000|2024-09-25 03:00:40|4343.9|4337.9|4343.8|4337.8|4343.9|4337.9|4343.4|4337.4|1
1727233250000|2024-09-25 03:00:50|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|0
1727233260000|2024-09-25 03:01:00|4343.6|4337.6|4343.8|4337.8|4344.9|4338.9|4343.4|4337.4|5
1727233270000|2024-09-25 03:01:10|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|3
1727233280000|2024-09-25 03:01:20|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|0
1727233290000|2024-09-25 03:01:30|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|0
1727233300000|2024-09-25 03:01:40|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.3|4336.3|5
1727233310000|2024-09-25 03:01:50|||||||||1
1727233330000|2024-09-25 03:02:10|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4340.1|4334.1|2
1727233340000|2024-09-25 03:02:20|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1727233350000|2024-09-25 03:02:30|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4340.9|4334.9|0
1727233360000|2024-09-25 03:02:40|4341.8|4335.8|4341.4|4335.4|4341.9|4335.9|4341.4|4335.4|0
1727233370000|2024-09-25 03:02:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727233380000|2024-09-25 03:03:00|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1727233390000|2024-09-25 03:03:10|4340.4|4334.4|4340.1|4334.1|4340.9|4334.9|4340.1|4334.1|0
1727233400000|2024-09-25 03:03:20|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727233410000|2024-09-25 03:03:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|0
1727233420000|2024-09-25 03:03:40|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4339.1|4333.1|0
1727233430000|2024-09-25 03:03:50|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233440000|2024-09-25 03:04:00|4339.6|4333.6|4339.9|4333.9|4340.1|4334.1|4339.4|4333.4|0
1727233450000|2024-09-25 03:04:10|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233470000|2024-09-25 03:04:30|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4340.1|4334.1|0
1727233480000|2024-09-25 03:04:40|4340.4|4334.4|4340.6|4334.6|4340.9|4334.9|4340.4|4334.4|0
1727233490000|2024-09-25 03:04:50|4340.1|4334.1|4340.4|4334.4|4340.9|4334.9|4339.9|4333.9|0
1727233500000|2024-09-25 03:05:00|4339.9|4333.9|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|0
1727233510000|2024-09-25 03:05:10|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4340.1|4334.1|0
1727233520000|2024-09-25 03:05:20|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.1|4333.1|1
1727233530000|2024-09-25 03:05:30|4339.4|4333.4|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|0
1727233540000|2024-09-25 03:05:40|4338.6|4332.6|4339.9|4333.9|4339.9|4333.9|4338.4|4332.4|1
1727233550000|2024-09-25 03:05:50|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233560000|2024-09-25 03:06:00|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4340.1|4334.1|0
1727233570000|2024-09-25 03:06:10|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.1|4333.1|0
1727233580000|2024-09-25 03:06:20|4339.8|4333.8|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|0
1727233590000|2024-09-25 03:06:30|4339.6|4333.6|4339.9|4333.9|4339.9|4333.9|4339.6|4333.6|0
1727233600000|2024-09-25 03:06:40|4339.6|4333.6|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|0
1727233620000|2024-09-25 03:07:00|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233630000|2024-09-25 03:07:10|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|0
1727233650000|2024-09-25 03:07:30|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233660000|2024-09-25 03:07:40|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|0
1727233670000|2024-09-25 03:07:50|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.4|4333.4|1
1727233680000|2024-09-25 03:08:00|4340.1|4334.1|4341.1|4335.1|4341.1|4335.1|4340.1|4334.1|2
1727233690000|2024-09-25 03:08:10|4340.9|4334.9|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1727233700000|2024-09-25 03:08:20|4340.6|4334.6|4340.4|4334.4|4340.8|4334.8|4340.4|4334.4|0
1727233710000|2024-09-25 03:08:30|4340.9|4334.9|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|0
1727233720000|2024-09-25 03:08:40|4340.3|4334.3|4339.9|4333.9|4340.3|4334.3|4339.8|4333.8|1
1727233730000|2024-09-25 03:08:50|4340.1|4334.1|4340.1|4334.1|4340.9|4334.9|4340.1|4334.1|0
1727233740000|2024-09-25 03:09:00|4340.4|4334.4|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|0
1727233760000|2024-09-25 03:09:20|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4340.9|4334.9|0
1727233770000|2024-09-25 03:09:30|4341.1|4335.1|4340.9|4334.9|4341.4|4335.4|4340.9|4334.9|0
1727233780000|2024-09-25 03:09:40|4341.1|4335.1|4342.1|4336.1|4342.4|4336.4|4341.1|4335.1|2
1727233790000|2024-09-25 03:09:50|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727233810000|2024-09-25 03:10:10|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4342.1|4336.1|0
1727233820000|2024-09-25 03:10:20|4342.8|4336.8|4344.9|4338.9|4344.9|4338.9|4342.8|4336.8|1
1727233830000|2024-09-25 03:10:30|4344.6|4338.6|4343.9|4337.9|4344.6|4338.6|4343.4|4337.4|3
1727233850000|2024-09-25 03:10:50|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.1|4337.1|1
1727233860000|2024-09-25 03:11:00|4344.1|4338.1|4347.1|4341.1|4347.1|4341.1|4344.1|4338.1|0
1727233870000|2024-09-25 03:11:10|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|0
1727233880000|2024-09-25 03:11:20|4347.4|4341.4|4347.8|4341.8|4347.8|4341.8|4347.4|4341.4|0
1727233890000|2024-09-25 03:11:30|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727233900000|2024-09-25 03:11:40|4347.9|4341.9|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|0
1727233920000|2024-09-25 03:12:00|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|2
1727233930000|2024-09-25 03:12:10|4348.4|4342.4|4346.9|4340.9|4348.4|4342.4|4346.9|4340.9|2
1727233940000|2024-09-25 03:12:20|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|0
1727233950000|2024-09-25 03:12:30|4346.8|4340.8|4347.9|4341.9|4348.1|4342.1|4346.8|4340.8|0
1727233960000|2024-09-25 03:12:40|4347.4|4341.4|4347.4|4341.4|4347.9|4341.9|4347.1|4341.1|0
1727233970000|2024-09-25 03:12:50|4347.1|4341.1|4346.1|4340.1|4347.1|4341.1|4345.9|4339.9|0
1727233980000|2024-09-25 03:13:00|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.4|4339.4|0
1727233990000|2024-09-25 03:13:10|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|0
1727234000000|2024-09-25 03:13:20|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234020000|2024-09-25 03:13:40|4346.4|4340.4|4346.1|4340.1|4346.8|4340.8|4345.2|4339.2|0
1727234030000|2024-09-25 03:13:50|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.1|4340.1|0
1727234040000|2024-09-25 03:14:00|4346.9|4340.9|4347.9|4341.9|4347.9|4341.9|4346.9|4340.9|0
1727234050000|2024-09-25 03:14:10|4347.6|4341.6|4347.9|4341.9|4347.9|4341.9|4347.1|4341.1|0
1727234060000|2024-09-25 03:14:20|4347.4|4341.4|4346.9|4340.9|4347.9|4341.9|4346.1|4340.1|0
1727234070000|2024-09-25 03:14:30|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1727234080000|2024-09-25 03:14:40|4345.8|4339.8|4346.1|4340.1|4346.1|4340.1|4345.8|4339.8|0
1727234090000|2024-09-25 03:14:50|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1727234100000|2024-09-25 03:15:00|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234110000|2024-09-25 03:15:10|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234120000|2024-09-25 03:15:20|4348.4|4342.4|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|2
1727234130000|2024-09-25 03:15:30|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|1
1727234140000|2024-09-25 03:15:40|4348.1|4342.1|4348.6|4342.6|4348.6|4342.6|4348.1|4342.1|0
1727234150000|2024-09-25 03:15:50|4349.4|4343.4|4348.9|4342.9|4349.6|4343.6|4348.9|4342.9|2
1727234170000|2024-09-25 03:16:10|4348.6|4342.6|4347.9|4341.9|4348.6|4342.6|4347.9|4341.9|0
1727234180000|2024-09-25 03:16:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727234190000|2024-09-25 03:16:30|4347.9|4341.9|4348.1|4342.1|4348.9|4342.9|4347.9|4341.9|0
1727234200000|2024-09-25 03:16:40|4347.9|4341.9|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|0
1727234210000|2024-09-25 03:16:50|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727234220000|2024-09-25 03:17:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1727234230000|2024-09-25 03:17:10|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|1
1727234250000|2024-09-25 03:17:30|4348.1|4342.1|4347.9|4341.9|4348.4|4342.4|4347.9|4341.9|1
1727234260000|2024-09-25 03:17:40|4347.8|4341.8|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|0
1727234270000|2024-09-25 03:17:50|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|0
1727234280000|2024-09-25 03:18:00|4348.1|4342.1|4348.9|4342.9|4349.1|4343.1|4348.1|4342.1|1
1727234290000|2024-09-25 03:18:10|4348.4|4342.4|4348.1|4342.1|4348.4|4342.4|4347.9|4341.9|4
1727234310000|2024-09-25 03:18:30|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727234320000|2024-09-25 03:18:40|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727234330000|2024-09-25 03:18:50|4347.9|4341.9|4347.1|4341.1|4347.9|4341.9|4347.1|4341.1|0
1727234340000|2024-09-25 03:19:00|4348.1|4342.1|4347.6|4341.6|4348.1|4342.1|4347.6|4341.6|0
1727234350000|2024-09-25 03:19:10|4347.1|4341.1|4348.4|4342.4|4348.4|4342.4|4347.1|4341.1|0
1727234360000|2024-09-25 03:19:20|4348.6|4342.6|4347.9|4341.9|4348.6|4342.6|4347.9|4341.9|3
1727234370000|2024-09-25 03:19:30|4348.1|4342.1|4345.9|4339.9|4348.1|4342.1|4345.9|4339.9|1
1727234380000|2024-09-25 03:19:40|4346.1|4340.1|4345.4|4339.4|4346.1|4340.1|4344.9|4338.9|2
1727234390000|2024-09-25 03:19:50|4345.1|4339.1|4344.4|4338.4|4345.1|4339.1|4344.4|4338.4|0
1727234400000|2024-09-25 03:20:00|4344.6|4338.6|4344.8|4338.8|4344.8|4338.8|4344.4|4338.4|0
1727234410000|2024-09-25 03:20:10|4345.8|4339.8|4345.9|4339.9|4346.1|4340.1|4345.8|4339.8|0
1727234420000|2024-09-25 03:20:20|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4345.9|4339.9|0
1727234430000|2024-09-25 03:20:30|4345.9|4339.9|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234440000|2024-09-25 03:20:40|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234450000|2024-09-25 03:20:50|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727234460000|2024-09-25 03:21:00|4347.1|4341.1|4347.9|4341.9|4347.9|4341.9|4346.9|4340.9|1
1727234480000|2024-09-25 03:21:20|4347.8|4341.8|4348.4|4342.4|4348.4|4342.4|4347.8|4341.8|0
1727234490000|2024-09-25 03:21:30|4348.9|4342.9|4348.4|4342.4|4348.9|4342.9|4348.4|4342.4|0
1727234510000|2024-09-25 03:21:50|4348.8|4342.8|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|0
1727234520000|2024-09-25 03:22:00|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1727234530000|2024-09-25 03:22:10|4349.1|4343.1|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|0
1727234540000|2024-09-25 03:22:20|4348.4|4342.4|4348.4|4342.4|4348.9|4342.9|4348.4|4342.4|0
1727234560000|2024-09-25 03:22:40|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|5
1727234570000|2024-09-25 03:22:50|4347.4|4341.4|4345.9|4339.9|4347.4|4341.4|4345.6|4339.6|4
1727234580000|2024-09-25 03:23:00|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234590000|2024-09-25 03:23:10|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234620000|2024-09-25 03:23:40|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|0
1727234630000|2024-09-25 03:23:50|4346.1|4340.1|4346.9|4340.9|4346.9|4340.9|4346.1|4340.1|0
1727234640000|2024-09-25 03:24:00|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727234650000|2024-09-25 03:24:10|4347.3|4341.3|4346.8|4340.8|4347.3|4341.3|4346.8|4340.8|0
1727234670000|2024-09-25 03:24:30|4346.9|4340.9|4347.3|4341.3|4347.3|4341.3|4346.9|4340.9|0
1727234680000|2024-09-25 03:24:40|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|1
1727234690000|2024-09-25 03:24:50|4346.4|4340.4|4346.6|4340.6|4346.6|4340.6|4346.4|4340.4|2
1727234700000|2024-09-25 03:25:00|4346.9|4340.9|4345.9|4339.9|4346.9|4340.9|4345.9|4339.9|0
1727234710000|2024-09-25 03:25:10|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234720000|2024-09-25 03:25:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1727234740000|2024-09-25 03:25:40|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234750000|2024-09-25 03:25:50|4346.4|4340.4|4348.1|4342.1|4348.1|4342.1|4346.1|4340.1|0
1727234760000|2024-09-25 03:26:00|4348.4|4342.4|4347.4|4341.4|4348.4|4342.4|4347.4|4341.4|2
1727234780000|2024-09-25 03:26:20|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|5
1727234790000|2024-09-25 03:26:30|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234800000|2024-09-25 03:26:40|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1727234810000|2024-09-25 03:26:50|4345.6|4339.6|4346.1|4340.1|4347.3|4341.3|4345.4|4339.4|6
1727234820000|2024-09-25 03:27:00|4345.9|4339.9|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|0
1727234830000|2024-09-25 03:27:10|4345.8|4339.8|4345.9|4339.9|4345.9|4339.9|4345.8|4339.8|0
1727234840000|2024-09-25 03:27:20|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234850000|2024-09-25 03:27:30|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4345.9|4339.9|0
1727234860000|2024-09-25 03:27:40|4345.9|4339.9|4345.4|4339.4|4345.9|4339.9|4345.1|4339.1|0
1727234870000|2024-09-25 03:27:50|4345.1|4339.1|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1727234880000|2024-09-25 03:28:00|4345.6|4339.6|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|0
1727234890000|2024-09-25 03:28:10|4345.1|4339.1|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1727234900000|2024-09-25 03:28:20|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4344.9|4338.9|0
1727234910000|2024-09-25 03:28:30|4344.9|4338.9|4343.9|4337.9|4344.9|4338.9|4343.9|4337.9|1
1727234920000|2024-09-25 03:28:40|4344.1|4338.1|4344.4|4338.4|4344.9|4338.9|4344.1|4338.1|0
1727234930000|2024-09-25 03:28:50|4344.8|4338.8|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|0
1727234940000|2024-09-25 03:29:00|4344.6|4338.6|4344.1|4338.1|4344.6|4338.6|4343.9|4337.9|0
1727234950000|2024-09-25 03:29:10|4343.9|4337.9|4344.1|4338.1|4344.1|4338.1|4343.9|4337.9|0
1727234960000|2024-09-25 03:29:20|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|0
1727234970000|2024-09-25 03:29:30|4343.6|4337.6|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|0
1727234980000|2024-09-25 03:29:40|4343.4|4337.4|4343.1|4337.1|4343.9|4337.9|4342.9|4336.9|1
1727234990000|2024-09-25 03:29:50|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|0
1727235000000|2024-09-25 03:30:00|4343.1|4337.1|4343.4|4337.4|4344.1|4338.1|4342.9|4336.9|0
1727235010000|2024-09-25 03:30:10|4343.8|4337.8|4343.9|4337.9|4343.9|4337.9|4343.8|4337.8|0
1727235020000|2024-09-25 03:30:20|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727235040000|2024-09-25 03:30:40|4343.8|4337.8|4344.9|4338.9|4344.9|4338.9|4343.8|4337.8|1
1727235050000|2024-09-25 03:30:50|4344.8|4338.8|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|0
1727235060000|2024-09-25 03:31:00|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|0
1727235080000|2024-09-25 03:31:20|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|2
1727235090000|2024-09-25 03:31:30|4345.1|4339.1|4345.4|4339.4|4345.4|4339.4|4345.1|4339.1|2
1727235150000|2024-09-25 03:32:30|4344.6|4338.6|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|3
1727235170000|2024-09-25 03:32:50|4345.1|4339.1|4345.4|4339.4|4345.4|4339.4|4345.1|4339.1|0
1727235240000|2024-09-25 03:34:00|4344.4|4338.4|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|1
1727235250000|2024-09-25 03:34:10|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1727235270000|2024-09-25 03:34:30|4343.9|4337.9|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|1
1727235300000|2024-09-25 03:35:00|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|0
1727235320000|2024-09-25 03:35:20|4344.3|4338.3|4343.9|4337.9|4344.3|4338.3|4343.9|4337.9|2
1727235340000|2024-09-25 03:35:40|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727235350000|2024-09-25 03:35:50|4341.4|4335.4|4339.1|4333.1|4341.4|4335.4|4339.1|4333.1|7
1727235390000|2024-09-25 03:36:30|4339.4|4333.4|4339.1|4333.1|4339.4|4333.4|4339.1|4333.1|1
1727235400000|2024-09-25 03:36:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727235410000|2024-09-25 03:36:50|4339.1|4333.1|4338.9|4332.9|4339.1|4333.1|4338.9|4332.9|0
1727235420000|2024-09-25 03:37:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1727235430000|2024-09-25 03:37:10|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1727235450000|2024-09-25 03:37:30|||||||||1
1727235470000|2024-09-25 03:37:50|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.4|4332.4|5
1727235480000|2024-09-25 03:38:00|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727235490000|2024-09-25 03:38:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|1
1727235510000|2024-09-25 03:38:30|||||||||1
1727235530000|2024-09-25 03:38:50|4338.9|4332.9|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|1
1727235540000|2024-09-25 03:39:00|||||||||2
1727235560000|2024-09-25 03:39:20|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1727235570000|2024-09-25 03:39:30|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.8|4332.8|1
1727235590000|2024-09-25 03:39:50|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|1
1727235620000|2024-09-25 03:40:20|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|0
1727235650000|2024-09-25 03:40:50|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|1
1727235660000|2024-09-25 03:41:00|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|1
1727235710000|2024-09-25 03:41:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1727235720000|2024-09-25 03:42:00|4338.8|4332.8|4339.1|4333.1|4339.1|4333.1|4338.8|4332.8|0
1727235730000|2024-09-25 03:42:10|4338.7|4332.7|4338.4|4332.4|4338.7|4332.7|4338.4|4332.4|0
1727235760000|2024-09-25 03:42:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1727235770000|2024-09-25 03:42:50|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|0
1727235810000|2024-09-25 03:43:30|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|0
1727235900000|2024-09-25 03:45:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1727235920000|2024-09-25 03:45:20|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4
1727235940000|2024-09-25 03:45:40|4339.4|4333.4|4340.9|4334.9|4340.9|4334.9|4339.4|4333.4|3
1727235950000|2024-09-25 03:45:50|4340.8|4334.8|4340.1|4334.1|4340.8|4334.8|4340.1|4334.1|0
1727235980000|2024-09-25 03:46:20|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1727236000000|2024-09-25 03:46:40|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727236010000|2024-09-25 03:46:50|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4340.1|4334.1|0
1727236020000|2024-09-25 03:47:00|4340.4|4334.4|4340.1|4334.1|4340.4|4334.4|4340.1|4334.1|1
1727236030000|2024-09-25 03:47:10|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1727236040000|2024-09-25 03:47:20|4339.1|4333.1|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|0
1727236150000|2024-09-25 03:49:10|4339.7|4333.7|4339.9|4333.9|4340.1|4334.1|4339.4|4333.4|0
1727236160000|2024-09-25 03:49:20|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727236240000|2024-09-25 03:50:40|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|0
1727236250000|2024-09-25 03:50:50|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|1
1727236300000|2024-09-25 03:51:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4
1727236310000|2024-09-25 03:51:50|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|1
1727236320000|2024-09-25 03:52:00|4339.4|4333.4|4340.4|4334.4|4340.4|4334.4|4339.4|4333.4|1
1727236350000|2024-09-25 03:52:30|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4340.9|4334.9|9
1727236370000|2024-09-25 03:52:50|4341.6|4335.6|4341.4|4335.4|4341.7|4335.7|4341.1|4335.1|2
1727236380000|2024-09-25 03:53:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1727236400000|2024-09-25 03:53:20|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|2
1727236440000|2024-09-25 03:54:00|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727236550000|2024-09-25 03:55:50|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1727236560000|2024-09-25 03:56:00|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727236570000|2024-09-25 03:56:10|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727236600000|2024-09-25 03:56:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727236610000|2024-09-25 03:56:50|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727236620000|2024-09-25 03:57:00|4340.9|4334.9|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1727236650000|2024-09-25 03:57:30|4340.6|4334.6|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|0
1727236660000|2024-09-25 03:57:40|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1727236690000|2024-09-25 03:58:10|||||||||1
1727236720000|2024-09-25 03:58:40|4340.4|4334.4|4340.1|4334.1|4340.4|4334.4|4340.1|4334.1|0
1727236750000|2024-09-25 03:59:10|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727236780000|2024-09-25 03:59:40|4340.8|4334.8|4340.4|4334.4|4340.8|4334.8|4340.1|4334.1|0
1727236810000|2024-09-25 04:00:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727236820000|2024-09-25 04:00:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727236840000|2024-09-25 04:00:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727236850000|2024-09-25 04:00:50|4341.8|4335.8|4343.4|4337.4|4343.4|4337.4|4341.8|4335.8|2
1727236880000|2024-09-25 04:01:20|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|5
1727236890000|2024-09-25 04:01:30|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|12
1727237000000|2024-09-25 04:03:20|||||||||6
1727237040000|2024-09-25 04:04:00|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|3
1727237050000|2024-09-25 04:04:10|4345.4|4339.4|4345.4|4339.4|4345.8|4339.8|4345.4|4339.4|0
1727237060000|2024-09-25 04:04:20|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|2
1727237100000|2024-09-25 04:05:00|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1727237110000|2024-09-25 04:05:10|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4344.4|4338.4|4
1727237210000|2024-09-25 04:06:50|4343.4|4337.4|4344.4|4338.4|4344.4|4338.4|4343.4|4337.4|14
1727237250000|2024-09-25 04:07:30|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|1
1727237260000|2024-09-25 04:07:40|4345.4|4339.4|4345.4|4339.4|4345.8|4339.8|4345.4|4339.4|0
1727237280000|2024-09-25 04:08:00|4344.4|4338.4|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|5
1727237300000|2024-09-25 04:08:20|4344.8|4338.8|4344.6|4338.6|4344.8|4338.8|4344.6|4338.6|0
1727237310000|2024-09-25 04:08:30|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1727237400000|2024-09-25 04:10:00|4344.3|4338.3|4343.8|4337.8|4344.3|4338.3|4343.8|4337.8|1
1727237410000|2024-09-25 04:10:10|4343.9|4337.9|4343.4|4337.4|4343.9|4337.9|4343.4|4337.4|0
1727237540000|2024-09-25 04:12:20|4342.4|4336.4|4341.9|4335.9|4342.4|4336.4|4341.9|4335.9|7
1727237560000|2024-09-25 04:12:40|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1727237580000|2024-09-25 04:13:00|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727237590000|2024-09-25 04:13:10|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1727237640000|2024-09-25 04:14:00|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|0
1727237670000|2024-09-25 04:14:30|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|1
1727237690000|2024-09-25 04:14:50|4342.6|4336.6|4342.4|4336.4|4342.6|4336.6|4342.4|4336.4|0
1727237700000|2024-09-25 04:15:00|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|0
1727237720000|2024-09-25 04:15:20|4342.6|4336.6|4342.6|4336.6|4342.9|4336.9|4342.4|4336.4|0
1727237730000|2024-09-25 04:15:30|4342.4|4336.4|4341.1|4335.1|4342.4|4336.4|4341.1|4335.1|4
1727237740000|2024-09-25 04:15:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727237750000|2024-09-25 04:15:50|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|1
1727237760000|2024-09-25 04:16:00|4339.7|4333.7|4340.1|4334.1|4340.1|4334.1|4339.7|4333.7|10
1727237770000|2024-09-25 04:16:10|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|0
1727237790000|2024-09-25 04:16:30|4339.6|4333.6|4339.4|4333.4|4339.6|4333.6|4339.4|4333.4|0
1727237800000|2024-09-25 04:16:40|4339.6|4333.6|4340.4|4334.4|4340.4|4334.4|4339.6|4333.6|14
1727237820000|2024-09-25 04:17:00|4341.1|4335.1|4341.9|4335.9|4341.9|4335.9|4341.1|4335.1|1
1727237870000|2024-09-25 04:17:50|4342.3|4336.3|4342.4|4336.4|4342.4|4336.4|4342.3|4336.3|1
1727237890000|2024-09-25 04:18:10|4341.9|4335.9|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|1
1727237910000|2024-09-25 04:18:30|||||||||1
1727237970000|2024-09-25 04:19:30|4342.9|4336.9|4341.9|4335.9|4342.9|4336.9|4341.9|4335.9|10
1727238000000|2024-09-25 04:20:00|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4342.1|4336.1|0
1727238010000|2024-09-25 04:20:10|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727238020000|2024-09-25 04:20:20|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727238030000|2024-09-25 04:20:30|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|1
1727238040000|2024-09-25 04:20:40|4342.8|4336.8|4342.8|4336.8|4342.9|4336.9|4342.8|4336.8|0
1727238050000|2024-09-25 04:20:50|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1727238060000|2024-09-25 04:21:00|4342.8|4336.8|4342.4|4336.4|4342.8|4336.8|4342.4|4336.4|0
1727238070000|2024-09-25 04:21:10|4342.3|4336.3|4341.9|4335.9|4342.3|4336.3|4341.8|4335.8|2
1727238080000|2024-09-25 04:21:20|4342.1|4336.1|4340.9|4334.9|4342.1|4336.1|4340.9|4334.9|9
1727238110000|2024-09-25 04:21:50|4341.1|4335.1|4341.8|4335.8|4341.8|4335.8|4341.1|4335.1|0
1727238120000|2024-09-25 04:22:00|4341.4|4335.4|4340.8|4334.8|4341.8|4335.8|4340.8|4334.8|0
1727238130000|2024-09-25 04:22:10|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727238150000|2024-09-25 04:22:30|4340.8|4334.8|4340.9|4334.9|4340.9|4334.9|4340.8|4334.8|0
1727238170000|2024-09-25 04:22:50|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1727238180000|2024-09-25 04:23:00|4340.9|4334.9|4340.8|4334.8|4340.9|4334.9|4340.8|4334.8|0
1727238220000|2024-09-25 04:23:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727238250000|2024-09-25 04:24:10|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1727238260000|2024-09-25 04:24:20|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727238280000|2024-09-25 04:24:40|4340.8|4334.8|4340.9|4334.9|4340.9|4334.9|4340.8|4334.8|0
1727238290000|2024-09-25 04:24:50|4340.8|4334.8|4340.8|4334.8|4340.9|4334.9|4340.8|4334.8|0
1727238300000|2024-09-25 04:25:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727238310000|2024-09-25 04:25:10|4340.8|4334.8|4340.8|4334.8|4340.9|4334.9|4340.8|4334.8|0
1727238330000|2024-09-25 04:25:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727238340000|2024-09-25 04:25:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727238390000|2024-09-25 04:26:30|4340.3|4334.3|4340.4|4334.4|4340.4|4334.4|4340.3|4334.3|0
1727238460000|2024-09-25 04:27:40|4340.8|4334.8|4340.4|4334.4|4340.8|4334.8|4340.4|4334.4|0
1727238480000|2024-09-25 04:28:00|4340.9|4334.9|4340.8|4334.8|4341.8|4335.8|4340.3|4334.3|11
1727238500000|2024-09-25 04:28:20|4340.4|4334.4|4338.3|4332.3|4340.4|4334.4|4338.3|4332.3|9
1727238510000|2024-09-25 04:28:30|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.3|4331.3|16
1727238520000|2024-09-25 04:28:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.3|4331.3|2
1727238530000|2024-09-25 04:28:50|4337.6|4331.6|4338.4|4332.4|4338.4|4332.4|4337.4|4331.4|2
1727238550000|2024-09-25 04:29:10|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1727238560000|2024-09-25 04:29:20|4338.4|4332.4|4338.8|4332.8|4338.8|4332.8|4338.4|4332.4|1
1727238570000|2024-09-25 04:29:30|4339.3|4333.3|4338.9|4332.9|4339.3|4333.3|4338.9|4332.9|2
1727238610000|2024-09-25 04:30:10|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|1
1727238650000|2024-09-25 04:30:50|4337.6|4331.6|4336.8|4330.8|4337.6|4331.6|4336.8|4330.8|0
1727238690000|2024-09-25 04:31:30|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|6
1727238720000|2024-09-25 04:32:00|4337.6|4331.6|4337.8|4331.8|4337.8|4331.8|4337.6|4331.6|0
1727238730000|2024-09-25 04:32:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727238750000|2024-09-25 04:32:30|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1727238790000|2024-09-25 04:33:10|4338.4|4332.4|4338.3|4332.3|4338.4|4332.4|4338.3|4332.3|1
1727238810000|2024-09-25 04:33:30|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.8|4330.8|2
1727238820000|2024-09-25 04:33:40|4336.8|4330.8|4336.8|4330.8|4337.1|4331.1|4336.8|4330.8|0
1727238830000|2024-09-25 04:33:50|4336.4|4330.4|4336.8|4330.8|4336.8|4330.8|4336.4|4330.4|0
1727238870000|2024-09-25 04:34:30|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|1
1727238880000|2024-09-25 04:34:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1727238890000|2024-09-25 04:34:50|4337.3|4331.3|4337.3|4331.3|4337.4|4331.4|4337.3|4331.3|0
1727238900000|2024-09-25 04:35:00|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1727238930000|2024-09-25 04:35:30|4338.3|4332.3|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|4
1727238940000|2024-09-25 04:35:40|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1727238960000|2024-09-25 04:36:00|4338.4|4332.4|4338.8|4332.8|4338.8|4332.8|4338.4|4332.4|1
1727239010000|2024-09-25 04:36:50|4338.4|4332.4|4338.3|4332.3|4338.4|4332.4|4338.3|4332.3|0
1727239020000|2024-09-25 04:37:00|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|0
1727239040000|2024-09-25 04:37:20|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|0
1727239080000|2024-09-25 04:38:00|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727239090000|2024-09-25 04:38:10|4338.3|4332.3|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|0
1727239130000|2024-09-25 04:38:50|4338.3|4332.3|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|0
1727239170000|2024-09-25 04:39:30|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1727239200000|2024-09-25 04:40:00|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.8|4331.8|0
1727239260000|2024-09-25 04:41:00|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1727239270000|2024-09-25 04:41:10|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4
1727239280000|2024-09-25 04:41:20|4337.3|4331.3|4337.3|4331.3|4337.4|4331.4|4337.3|4331.3|0
1727239290000|2024-09-25 04:41:30|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.3|4331.3|1
1727239320000|2024-09-25 04:42:00|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|1
1727239340000|2024-09-25 04:42:20|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.8|4331.8|0
1727239350000|2024-09-25 04:42:30|4337.9|4331.9|4338.8|4332.8|4338.8|4332.8|4337.8|4331.8|1
1727239370000|2024-09-25 04:42:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727239380000|2024-09-25 04:43:00|4337.8|4331.8|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|1
1727239410000|2024-09-25 04:43:30|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|1
1727239440000|2024-09-25 04:44:00|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.8|4331.8|0
1727239460000|2024-09-25 04:44:20|4334.3|4328.3|4333.6|4327.6|4334.3|4328.3|4333.6|4327.6|18
1727239480000|2024-09-25 04:44:40|4333.9|4327.9|4332.8|4326.8|4333.9|4327.9|4332.8|4326.8|3
1727239490000|2024-09-25 04:44:50|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1727239500000|2024-09-25 04:45:00|4333.1|4327.1|4333.9|4327.9|4333.9|4327.9|4333.1|4327.1|0
1727239530000|2024-09-25 04:45:30|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|1
1727239540000|2024-09-25 04:45:40|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1727239560000|2024-09-25 04:46:00|4334.1|4328.1|4334.9|4328.9|4334.9|4328.9|4334.1|4328.1|1
1727239570000|2024-09-25 04:46:10|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|1
1727239590000|2024-09-25 04:46:30|||||||||1
1727239630000|2024-09-25 04:47:10|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1727239640000|2024-09-25 04:47:20|4336.8|4330.8|4337.1|4331.1|4337.1|4331.1|4336.8|4330.8|0
1727239650000|2024-09-25 04:47:30|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|1
1727239660000|2024-09-25 04:47:40|4337.3|4331.3|4338.1|4332.1|4338.1|4332.1|4337.3|4331.3|0
1727239670000|2024-09-25 04:47:50|4338.4|4332.4|4338.8|4332.8|4338.9|4332.9|4338.4|4332.4|1
1727239680000|2024-09-25 04:48:00|4338.9|4332.9|4339.9|4333.9|4339.9|4333.9|4338.9|4332.9|0
1727239690000|2024-09-25 04:48:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727239720000|2024-09-25 04:48:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|3
1727239730000|2024-09-25 04:48:50|4339.6|4333.6|4339.4|4333.4|4339.6|4333.6|4339.4|4333.4|0
1727239740000|2024-09-25 04:49:00|4339.8|4333.8|4340.1|4334.1|4340.1|4334.1|4339.8|4333.8|0
1727239770000|2024-09-25 04:49:30|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727239780000|2024-09-25 04:49:40|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|2
1727239800000|2024-09-25 04:50:00|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|2
1727239810000|2024-09-25 04:50:10|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|3
1727239820000|2024-09-25 04:50:20|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|31
1727239830000|2024-09-25 04:50:30|4343.9|4337.9|4344.9|4338.9|4344.9|4338.9|4343.9|4337.9|1
1727239840000|2024-09-25 04:50:40|4344.8|4338.8|4344.9|4338.9|4344.9|4338.9|4344.8|4338.8|0
1727239850000|2024-09-25 04:50:50|4344.8|4338.8|4344.9|4338.9|4344.9|4338.9|4344.8|4338.8|0
1727239870000|2024-09-25 04:51:10|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|0
1727239890000|2024-09-25 04:51:30|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|1
1727239930000|2024-09-25 04:52:10|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727239980000|2024-09-25 04:53:00|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1727240040000|2024-09-25 04:54:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727240050000|2024-09-25 04:54:10|4343.4|4337.4|4342.6|4336.6|4343.4|4337.4|4342.6|4336.6|1
1727240060000|2024-09-25 04:54:20|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1727240070000|2024-09-25 04:54:30|4342.6|4336.6|4343.1|4337.1|4343.1|4337.1|4342.6|4336.6|1
1727240090000|2024-09-25 04:54:50|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4342.1|4336.1|1
1727240100000|2024-09-25 04:55:00|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1727240160000|2024-09-25 04:56:00|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1727240230000|2024-09-25 04:57:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727240270000|2024-09-25 04:57:50|4341.1|4335.1|4340.7|4334.7|4341.1|4335.1|4340.7|4334.7|1
1727240330000|2024-09-25 04:58:50|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4340.7|4334.7|3
1727240350000|2024-09-25 04:59:10|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1727240370000|2024-09-25 04:59:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|1
1727240380000|2024-09-25 04:59:40|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727240430000|2024-09-25 05:00:30|4340.9|4334.9|4339.9|4333.9|4340.9|4334.9|4339.9|4333.9|2
1727240440000|2024-09-25 05:00:40|4339.6|4333.6|4339.6|4333.6|4339.7|4333.7|4339.6|4333.6|0
1727240460000|2024-09-25 05:01:00|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727240490000|2024-09-25 05:01:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727240500000|2024-09-25 05:01:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727240530000|2024-09-25 05:02:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.7|4332.7|2
1727240600000|2024-09-25 05:03:20|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|1
1727240610000|2024-09-25 05:03:30|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1727240660000|2024-09-25 05:04:20|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1727240730000|2024-09-25 05:05:30|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1727240780000|2024-09-25 05:06:20|4338.9|4332.9|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|1
1727240810000|2024-09-25 05:06:50|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4338.1|4332.1|1
1727240820000|2024-09-25 05:07:00|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4338.1|4332.1|0
1727240830000|2024-09-25 05:07:10|4339.1|4333.1|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|2
1727240860000|2024-09-25 05:07:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1727240880000|2024-09-25 05:08:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1727240890000|2024-09-25 05:08:10|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727240910000|2024-09-25 05:08:30|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1727240920000|2024-09-25 05:08:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727240970000|2024-09-25 05:09:30|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1727240990000|2024-09-25 05:09:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|2
1727241000000|2024-09-25 05:10:00|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1727241050000|2024-09-25 05:10:50|4338.6|4332.6|4339.6|4333.6|4340.1|4334.1|4338.6|4332.6|3
1727241060000|2024-09-25 05:11:00|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|3
1727241070000|2024-09-25 05:11:10|4339.2|4333.2|4338.7|4332.7|4339.2|4333.2|4338.2|4332.2|2
1727241080000|2024-09-25 05:11:20|4339.1|4333.1|4339.2|4333.2|4339.2|4333.2|4339.1|4333.1|1
1727241090000|2024-09-25 05:11:30|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|0
1727241110000|2024-09-25 05:11:50|4339.2|4333.2|4339.1|4333.1|4339.2|4333.2|4339.1|4333.1|0
1727241120000|2024-09-25 05:12:00|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1727241150000|2024-09-25 05:12:30|||||||||1
1727241160000|2024-09-25 05:12:40|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|1
1727241170000|2024-09-25 05:12:50|4337.7|4331.7|4337.6|4331.6|4337.7|4331.7|4337.6|4331.6|0
1727241190000|2024-09-25 05:13:10|4337.4|4331.4|4338.1|4332.1|4338.1|4332.1|4337.4|4331.4|6
1727241210000|2024-09-25 05:13:30|4338.6|4332.6|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|1
1727241220000|2024-09-25 05:13:40|||||||||1
1727241230000|2024-09-25 05:13:50|4338.4|4332.4|4339.4|4333.4|4339.4|4333.4|4338.4|4332.4|9
1727241240000|2024-09-25 05:14:00|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|2
1727241250000|2024-09-25 05:14:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727241260000|2024-09-25 05:14:20|4339.1|4333.1|4339.4|4333.4|4339.4|4333.4|4339.1|4333.1|1
1727241270000|2024-09-25 05:14:30|4339.6|4333.6|4340.1|4334.1|4340.4|4334.4|4339.6|4333.6|8
1727241300000|2024-09-25 05:15:00|4339.6|4333.6|4339.2|4333.2|4339.6|4333.6|4339.1|4333.1|0
1727241310000|2024-09-25 05:15:10|4339.1|4333.1|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|2
1727241350000|2024-09-25 05:15:50|4339.2|4333.2|4341.1|4335.1|4341.1|4335.1|4339.2|4333.2|9
1727241380000|2024-09-25 05:16:20|||||||||1
1727241400000|2024-09-25 05:16:40|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1727241410000|2024-09-25 05:16:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1727241430000|2024-09-25 05:17:10|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1727241440000|2024-09-25 05:17:20|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|1
1727241450000|2024-09-25 05:17:30|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1727241520000|2024-09-25 05:18:40|||||||||1
1727241540000|2024-09-25 05:19:00|||||||||1
1727241550000|2024-09-25 05:19:10|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|1
1727241560000|2024-09-25 05:19:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1727241580000|2024-09-25 05:19:40|4341.6|4335.6|4340.6|4334.6|4341.7|4335.7|4340.6|4334.6|2
1727241600000|2024-09-25 05:20:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.6|4334.6|0
1727241610000|2024-09-25 05:20:10|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.1|4334.1|1
1727241620000|2024-09-25 05:20:20|4341.1|4335.1|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|9
1727241630000|2024-09-25 05:20:30|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727241640000|2024-09-25 05:20:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727241650000|2024-09-25 05:20:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727241670000|2024-09-25 05:21:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727241700000|2024-09-25 05:21:40|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727241720000|2024-09-25 05:22:00|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1727241730000|2024-09-25 05:22:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727241740000|2024-09-25 05:22:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727241750000|2024-09-25 05:22:30|4340.6|4334.6|4339.9|4333.9|4340.6|4334.6|4339.9|4333.9|1
1727241760000|2024-09-25 05:22:40|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727241800000|2024-09-25 05:23:20|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727241820000|2024-09-25 05:23:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727241850000|2024-09-25 05:24:10|4339.1|4333.1|4338.7|4332.7|4339.1|4333.1|4338.7|4332.7|0
1727241880000|2024-09-25 05:24:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|1
1727241890000|2024-09-25 05:24:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1727241900000|2024-09-25 05:25:00|4338.2|4332.2|4338.1|4332.1|4338.2|4332.2|4337.9|4331.9|0
1727241920000|2024-09-25 05:25:20|4337.4|4331.4|4337.6|4331.6|4337.6|4331.6|4337.4|4331.4|0
1727241930000|2024-09-25 05:25:30|4337.7|4331.7|4338.1|4332.1|4338.1|4332.1|4337.7|4331.7|3
1727241960000|2024-09-25 05:26:00|4337.8|4331.8|4337.4|4331.4|4337.8|4331.8|4337.4|4331.4|0
1727241970000|2024-09-25 05:26:10|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1727241990000|2024-09-25 05:26:30|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1727242000000|2024-09-25 05:26:40|4337.6|4331.6|4337.4|4331.4|4337.6|4331.6|4337.4|4331.4|0
1727242010000|2024-09-25 05:26:50|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1727242060000|2024-09-25 05:27:40|4337.4|4331.4|4337.6|4331.6|4337.6|4331.6|4337.4|4331.4|0
1727242070000|2024-09-25 05:27:50|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1727242110000|2024-09-25 05:28:30|4337.6|4331.6|4339.4|4333.4|4339.4|4333.4|4337.6|4331.6|6
1727242130000|2024-09-25 05:28:50|||||||||1
1727242140000|2024-09-25 05:29:00|4339.7|4333.7|4339.6|4333.6|4339.7|4333.7|4339.6|4333.6|0
1727242150000|2024-09-25 05:29:10|4339.4|4333.4|4339.6|4333.6|4339.6|4333.6|4339.4|4333.4|1
1727242170000|2024-09-25 05:29:30|||||||||1
1727242190000|2024-09-25 05:29:50|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727242200000|2024-09-25 05:30:00|4338.9|4332.9|4333.4|4327.4|4338.9|4332.9|4332.4|4326.4|5
1727242210000|2024-09-25 05:30:10|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4332.6|4326.6|1
1727242230000|2024-09-25 05:30:30|4332.6|4326.6|4333.6|4327.6|4333.6|4327.6|4332.6|4326.6|2
1727242250000|2024-09-25 05:30:50|4333.9|4327.9|4333.9|4327.9|4334.1|4328.1|4333.9|4327.9|1
1727242260000|2024-09-25 05:31:00|4334.4|4328.4|4334.4|4328.4|4334.9|4328.9|4333.9|4327.9|6
1727242270000|2024-09-25 05:31:10|4334.6|4328.6|4334.4|4328.4|4334.6|4328.6|4334.4|4328.4|0
1727242280000|2024-09-25 05:31:20|4334.6|4328.6|4335.1|4329.1|4335.1|4329.1|4334.6|4328.6|3
1727242290000|2024-09-25 05:31:30|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|0
1727242300000|2024-09-25 05:31:40|4334.6|4328.6|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|0
1727242320000|2024-09-25 05:32:00|4334.6|4328.6|4334.6|4328.6|4334.9|4328.9|4334.4|4328.4|0
1727242330000|2024-09-25 05:32:10|4334.9|4328.9|4335.4|4329.4|4335.6|4329.6|4334.6|4328.6|1
1727242340000|2024-09-25 05:32:20|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1727242350000|2024-09-25 05:32:30|||||||||1
1727242360000|2024-09-25 05:32:40|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|3
1727242370000|2024-09-25 05:32:50|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|0
1727242380000|2024-09-25 05:33:00|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1727242420000|2024-09-25 05:33:40|4334.6|4328.6|4334.6|4328.6|4334.9|4328.9|4334.4|4328.4|0
1727242430000|2024-09-25 05:33:50|4334.9|4328.9|4334.6|4328.6|4334.9|4328.9|4334.4|4328.4|0
1727242440000|2024-09-25 05:34:00|4334.4|4328.4|4334.6|4328.6|4334.9|4328.9|4334.4|4328.4|0
1727242450000|2024-09-25 05:34:10|4334.4|4328.4|4335.1|4329.1|4335.1|4329.1|4334.4|4328.4|0
1727242460000|2024-09-25 05:34:20|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|0
1727242490000|2024-09-25 05:34:50|4334.6|4328.6|4335.6|4329.6|4335.6|4329.6|4334.6|4328.6|2
1727242500000|2024-09-25 05:35:00|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|1
1727242510000|2024-09-25 05:35:10|4334.4|4328.4|4334.4|4328.4|4334.6|4328.6|4334.3|4328.3|5
1727242520000|2024-09-25 05:35:20|4334.6|4328.6|4333.4|4327.4|4334.6|4328.6|4332.9|4326.9|10
1727242530000|2024-09-25 05:35:30|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727242540000|2024-09-25 05:35:40|4333.3|4327.3|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|0
1727242550000|2024-09-25 05:35:50|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1727242570000|2024-09-25 05:36:10|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|1
1727242580000|2024-09-25 05:36:20|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|3
1727242590000|2024-09-25 05:36:30|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|3
1727242610000|2024-09-25 05:36:50|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1727242620000|2024-09-25 05:37:00|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|5
1727242630000|2024-09-25 05:37:10|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727242650000|2024-09-25 05:37:30|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727242660000|2024-09-25 05:37:40|4333.8|4327.8|4333.8|4327.8|4333.9|4327.9|4333.4|4327.4|0
1727242670000|2024-09-25 05:37:50|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1727242680000|2024-09-25 05:38:00|4334.4|4328.4|4334.9|4328.9|4334.9|4328.9|4333.9|4327.9|2
1727242690000|2024-09-25 05:38:10|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1727242710000|2024-09-25 05:38:30|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|2
1727242720000|2024-09-25 05:38:40|4336.3|4330.3|4336.4|4330.4|4336.4|4330.4|4336.3|4330.3|0
1727242730000|2024-09-25 05:38:50|4336.8|4330.8|4336.9|4330.9|4336.9|4330.9|4336.8|4330.8|1
1727242740000|2024-09-25 05:39:00|4336.8|4330.8|4334.8|4328.8|4336.8|4330.8|4334.8|4328.8|1
1727242750000|2024-09-25 05:39:10|4335.4|4329.4|4334.9|4328.9|4335.4|4329.4|4334.9|4328.9|0
1727242760000|2024-09-25 05:39:20|4334.8|4328.8|4334.9|4328.9|4334.9|4328.9|4334.8|4328.8|0
1727242770000|2024-09-25 05:39:30|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|0
1727242780000|2024-09-25 05:39:40|4334.9|4328.9|4334.9|4328.9|4335.4|4329.4|4334.9|4328.9|0
1727242800000|2024-09-25 05:40:00|4335.1|4329.1|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|0
1727242810000|2024-09-25 05:40:10|4335.8|4329.8|4335.9|4329.9|4335.9|4329.9|4335.8|4329.8|0
1727242820000|2024-09-25 05:40:20|4335.8|4329.8|4335.4|4329.4|4335.8|4329.8|4335.4|4329.4|0
1727242830000|2024-09-25 05:40:30|4335.8|4329.8|4335.9|4329.9|4335.9|4329.9|4335.8|4329.8|1
1727242840000|2024-09-25 05:40:40|4335.8|4329.8|4335.8|4329.8|4336.1|4330.1|4335.8|4329.8|3
1727242860000|2024-09-25 05:41:00|4335.9|4329.9|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|0
1727242890000|2024-09-25 05:41:30|4336.8|4330.8|4336.8|4330.8|4336.9|4330.9|4336.8|4330.8|0
1727242900000|2024-09-25 05:41:40|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.8|4329.8|1
1727242910000|2024-09-25 05:41:50|4335.6|4329.6|4334.9|4328.9|4335.6|4329.6|4334.8|4328.8|1
1727242920000|2024-09-25 05:42:00|4335.3|4329.3|4334.9|4328.9|4335.3|4329.3|4334.8|4328.8|0
1727242930000|2024-09-25 05:42:10|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|0
1727242960000|2024-09-25 05:42:40|4333.9|4327.9|4333.6|4327.6|4333.9|4327.9|4333.6|4327.6|1
1727242970000|2024-09-25 05:42:50|4333.4|4327.4|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1727242980000|2024-09-25 05:43:00|4332.9|4326.9|4335.9|4329.9|4335.9|4329.9|4332.9|4326.9|18
1727242990000|2024-09-25 05:43:10|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4335.3|4329.3|2
1727243000000|2024-09-25 05:43:20|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1727243030000|2024-09-25 05:43:50|4335.3|4329.3|4333.9|4327.9|4335.3|4329.3|4333.9|4327.9|1
1727243040000|2024-09-25 05:44:00|4334.4|4328.4|4333.9|4327.9|4334.4|4328.4|4333.9|4327.9|1
1727243050000|2024-09-25 05:44:10|4334.1|4328.1|4333.9|4327.9|4334.1|4328.1|4333.9|4327.9|0
1727243060000|2024-09-25 05:44:20|4333.8|4327.8|4332.4|4326.4|4333.8|4327.8|4332.4|4326.4|1
1727243070000|2024-09-25 05:44:30|4331.7|4325.7|4332.1|4326.1|4332.4|4326.4|4331.7|4325.7|2
1727243080000|2024-09-25 05:44:40|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1727243090000|2024-09-25 05:44:50|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4331.1|4325.1|6
1727243110000|2024-09-25 05:45:10|4332.8|4326.8|4333.9|4327.9|4333.9|4327.9|4332.8|4326.8|0
1727243120000|2024-09-25 05:45:20|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1727243130000|2024-09-25 05:45:30|4333.8|4327.8|4332.4|4326.4|4333.8|4327.8|4332.4|4326.4|4
1727243140000|2024-09-25 05:45:40|4332.9|4326.9|4333.4|4327.4|4333.4|4327.4|4332.9|4326.9|1
1727243150000|2024-09-25 05:45:50|4332.6|4326.6|4331.4|4325.4|4332.6|4326.6|4331.4|4325.4|10
1727243160000|2024-09-25 05:46:00|4331.6|4325.6|4331.6|4325.6|4331.7|4325.7|4331.4|4325.4|6
1727243170000|2024-09-25 05:46:10|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1727243180000|2024-09-25 05:46:20|4331.6|4325.6|4331.4|4325.4|4331.6|4325.6|4331.4|4325.4|0
1727243250000|2024-09-25 05:47:30|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|5
1727243260000|2024-09-25 05:47:40|||||||||1
1727243270000|2024-09-25 05:47:50|||||||||2
1727243290000|2024-09-25 05:48:10|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|2
1727243310000|2024-09-25 05:48:30|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|3
1727243330000|2024-09-25 05:48:50|4330.1|4324.1|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|0
1727243350000|2024-09-25 05:49:10|4329.8|4323.8|4329.4|4323.4|4329.8|4323.8|4329.4|4323.4|0
1727243390000|2024-09-25 05:49:50|4329.6|4323.6|4330.9|4324.9|4330.9|4324.9|4329.6|4323.6|1
1727243400000|2024-09-25 05:50:00|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1727243410000|2024-09-25 05:50:10|4330.9|4324.9|4330.4|4324.4|4330.9|4324.9|4330.4|4324.4|2
1727243420000|2024-09-25 05:50:20|4330.8|4324.8|4330.9|4324.9|4330.9|4324.9|4330.8|4324.8|0
1727243430000|2024-09-25 05:50:30|4331.4|4325.4|4331.8|4325.8|4331.8|4325.8|4331.4|4325.4|1
1727243440000|2024-09-25 05:50:40|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|1
1727243460000|2024-09-25 05:51:00|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|0
1727243470000|2024-09-25 05:51:10|4329.9|4323.9|4329.9|4323.9|4330.1|4324.1|4329.7|4323.7|5
1727243480000|2024-09-25 05:51:20|4329.8|4323.8|4330.1|4324.1|4330.1|4324.1|4329.8|4323.8|0
1727243490000|2024-09-25 05:51:30|4329.9|4323.9|4330.4|4324.4|4330.4|4324.4|4329.9|4323.9|2
1727243500000|2024-09-25 05:51:40|4330.9|4324.9|4331.4|4325.4|4331.4|4325.4|4330.9|4324.9|6
1727243510000|2024-09-25 05:51:50|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|0
1727243520000|2024-09-25 05:52:00|4332.4|4326.4|4333.4|4327.4|4333.4|4327.4|4331.9|4325.9|1
1727243560000|2024-09-25 05:52:40|4334.1|4328.1|4334.4|4328.4|4334.6|4328.6|4334.1|4328.1|3
1727243570000|2024-09-25 05:52:50|4333.6|4327.6|4333.4|4327.4|4333.6|4327.6|4333.4|4327.4|5
1727243580000|2024-09-25 05:53:00|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4332.1|4326.1|2
1727243590000|2024-09-25 05:53:10|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4332.1|4326.1|0
1727243600000|2024-09-25 05:53:20|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1727243610000|2024-09-25 05:53:30|4333.1|4327.1|4332.9|4326.9|4333.1|4327.1|4332.9|4326.9|0
1727243620000|2024-09-25 05:53:40|4333.4|4327.4|4333.1|4327.1|4333.4|4327.4|4332.9|4326.9|0
1727243630000|2024-09-25 05:53:50|4332.9|4326.9|4333.6|4327.6|4333.6|4327.6|4332.9|4326.9|0
1727243640000|2024-09-25 05:54:00|4333.4|4327.4|4333.4|4327.4|4333.6|4327.6|4332.9|4326.9|3
1727243650000|2024-09-25 05:54:10|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|1
1727243660000|2024-09-25 05:54:20|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1727243670000|2024-09-25 05:54:30|4332.9|4326.9|4332.8|4326.8|4332.9|4326.9|4332.4|4326.4|0
1727243680000|2024-09-25 05:54:40|4332.9|4326.9|4331.4|4325.4|4332.9|4326.9|4331.4|4325.4|2
1727243690000|2024-09-25 05:54:50|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|0
1727243700000|2024-09-25 05:55:00|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|1
1727243710000|2024-09-25 05:55:10|||||||||1
1727243720000|2024-09-25 05:55:20|4330.9|4324.9|4330.1|4324.1|4330.9|4324.9|4329.4|4323.4|9
1727243730000|2024-09-25 05:55:30|4329.8|4323.8|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|0
1727243740000|2024-09-25 05:55:40|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1727243760000|2024-09-25 05:56:00|||||||||1
1727243770000|2024-09-25 05:56:10|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|1
1727243780000|2024-09-25 05:56:20|4330.3|4324.3|4330.4|4324.4|4330.4|4324.4|4330.3|4324.3|0
1727243800000|2024-09-25 05:56:40|4330.8|4324.8|4330.4|4324.4|4330.8|4324.8|4330.4|4324.4|0
1727243810000|2024-09-25 05:56:50|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|0
1727243830000|2024-09-25 05:57:10|4331.1|4325.1|4331.4|4325.4|4331.4|4325.4|4331.1|4325.1|0
1727243840000|2024-09-25 05:57:20|4331.8|4325.8|4331.9|4325.9|4332.1|4326.1|4331.8|4325.8|1
1727243870000|2024-09-25 05:57:50|4331.4|4325.4|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|0
1727243880000|2024-09-25 05:58:00|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|3
1727243890000|2024-09-25 05:58:10|||||||||2
1727243900000|2024-09-25 05:58:20|4330.9|4324.9|4330.4|4324.4|4330.9|4324.9|4330.4|4324.4|0
1727243910000|2024-09-25 05:58:30|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|0
1727243920000|2024-09-25 05:58:40|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1727243930000|2024-09-25 05:58:50|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|1
1727243940000|2024-09-25 05:59:00|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.8|4324.8|0
1727243950000|2024-09-25 05:59:10|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1727244000000|2024-09-25 06:00:00|4328.9|4322.9|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|6
1727244010000|2024-09-25 06:00:10|||||||||1
1727244020000|2024-09-25 06:00:20|4328.4|4322.4|4329.8|4323.8|4329.8|4323.8|4328.4|4322.4|4
1727244030000|2024-09-25 06:00:30|4329.9|4323.9|4330.9|4324.9|4330.9|4324.9|4329.8|4323.8|2
1727244040000|2024-09-25 06:00:40|4330.8|4324.8|4330.9|4324.9|4330.9|4324.9|4330.8|4324.8|0
1727244050000|2024-09-25 06:00:50|4331.3|4325.3|4331.8|4325.8|4331.8|4325.8|4331.3|4325.3|0
1727244060000|2024-09-25 06:01:00|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|0
1727244070000|2024-09-25 06:01:10|4331.8|4325.8|4332.4|4326.4|4332.4|4326.4|4331.8|4325.8|0
1727244080000|2024-09-25 06:01:20|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4
1727244090000|2024-09-25 06:01:30|4331.8|4325.8|4332.4|4326.4|4332.4|4326.4|4331.8|4325.8|0
1727244120000|2024-09-25 06:02:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|3
1727244130000|2024-09-25 06:02:10|4332.1|4326.1|4331.9|4325.9|4332.1|4326.1|4331.9|4325.9|3
1727244140000|2024-09-25 06:02:20|4332.4|4326.4|4331.4|4325.4|4332.4|4326.4|4331.4|4325.4|1
1727244150000|2024-09-25 06:02:30|4331.8|4325.8|4332.9|4326.9|4332.9|4326.9|4331.8|4325.8|0
1727244160000|2024-09-25 06:02:40|4332.8|4326.8|4332.4|4326.4|4332.8|4326.8|4332.4|4326.4|0
1727244170000|2024-09-25 06:02:50|4332.8|4326.8|4332.4|4326.4|4332.8|4326.8|4332.4|4326.4|0
1727244190000|2024-09-25 06:03:10|4332.9|4326.9|4332.8|4326.8|4332.9|4326.9|4332.8|4326.8|4
1727244200000|2024-09-25 06:03:20|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4332.4|4326.4|0
1727244220000|2024-09-25 06:03:40|4331.4|4325.4|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|1
1727244230000|2024-09-25 06:03:50|4332.4|4326.4|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|0
1727244240000|2024-09-25 06:04:00|4331.8|4325.8|4331.4|4325.4|4331.8|4325.8|4331.4|4325.4|0
1727244260000|2024-09-25 06:04:20|4332.3|4326.3|4332.4|4326.4|4332.4|4326.4|4332.3|4326.3|1
1727244270000|2024-09-25 06:04:30|4332.1|4326.1|4331.8|4325.8|4332.1|4326.1|4331.8|4325.8|1
1727244280000|2024-09-25 06:04:40|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|3
1727244290000|2024-09-25 06:04:50|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727244300000|2024-09-25 06:05:00|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727244310000|2024-09-25 06:05:10|4332.8|4326.8|4331.9|4325.9|4332.8|4326.8|4331.8|4325.8|2
1727244320000|2024-09-25 06:05:20|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|0
1727244330000|2024-09-25 06:05:30|4333.3|4327.3|4332.9|4326.9|4333.3|4327.3|4332.4|4326.4|1
1727244350000|2024-09-25 06:05:50|4333.4|4327.4|4332.4|4326.4|4333.4|4327.4|4332.4|4326.4|7
1727244360000|2024-09-25 06:06:00|4332.3|4326.3|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|1
1727244390000|2024-09-25 06:06:30|||||||||2
1727244410000|2024-09-25 06:06:50|4332.3|4326.3|4331.4|4325.4|4332.3|4326.3|4331.4|4325.4|1
1727244420000|2024-09-25 06:07:00|4331.8|4325.8|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|1
1727244430000|2024-09-25 06:07:10|4331.6|4325.6|4331.4|4325.4|4331.8|4325.8|4331.4|4325.4|0
1727244450000|2024-09-25 06:07:30|4330.8|4324.8|4330.4|4324.4|4330.8|4324.8|4330.4|4324.4|3
1727244460000|2024-09-25 06:07:40|4329.9|4323.9|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|0
1727244470000|2024-09-25 06:07:50|4329.1|4323.1|4328.9|4322.9|4329.9|4323.9|4328.9|4322.9|0
1727244480000|2024-09-25 06:08:00|4328.8|4322.8|4329.4|4323.4|4329.4|4323.4|4328.8|4322.8|0
1727244490000|2024-09-25 06:08:10|4329.1|4323.1|4328.9|4322.9|4329.1|4323.1|4328.9|4322.9|0
1727244500000|2024-09-25 06:08:20|4329.3|4323.3|4329.1|4323.1|4329.3|4323.3|4329.1|4323.1|0
1727244510000|2024-09-25 06:08:30|4328.9|4322.9|4327.9|4321.9|4328.9|4322.9|4327.9|4321.9|0
1727244520000|2024-09-25 06:08:40|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|0
1727244540000|2024-09-25 06:09:00|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|1
1727244550000|2024-09-25 06:09:10|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727244560000|2024-09-25 06:09:20|4327.6|4321.6|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|0
1727244570000|2024-09-25 06:09:30|4327.8|4321.8|4327.6|4321.6|4327.8|4321.8|4327.4|4321.4|0
1727244580000|2024-09-25 06:09:40|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727244590000|2024-09-25 06:09:50|4327.4|4321.4|4327.4|4321.4|4327.8|4321.8|4327.4|4321.4|0
1727244600000|2024-09-25 06:10:00|4327.8|4321.8|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|2
1727244610000|2024-09-25 06:10:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.9|4320.9|0
1727244630000|2024-09-25 06:10:30|4326.9|4320.9|4328.1|4322.1|4328.1|4322.1|4326.9|4320.9|3
1727244640000|2024-09-25 06:10:40|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|1
1727244660000|2024-09-25 06:11:00|4327.4|4321.4|4327.1|4321.1|4327.9|4321.9|4327.1|4321.1|11
1727244670000|2024-09-25 06:11:10|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1727244680000|2024-09-25 06:11:20|4327.4|4321.4|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|1
1727244730000|2024-09-25 06:12:10|4328.9|4322.9|4329.4|4323.4|4329.4|4323.4|4328.9|4322.9|4
1727244750000|2024-09-25 06:12:30|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.4|4322.4|1
1727244770000|2024-09-25 06:12:50|4328.8|4322.8|4328.9|4322.9|4329.4|4323.4|4328.8|4322.8|2
1727244780000|2024-09-25 06:13:00|4329.3|4323.3|4329.4|4323.4|4329.4|4323.4|4329.3|4323.3|0
1727244790000|2024-09-25 06:13:10|4329.1|4323.1|4328.4|4322.4|4329.1|4323.1|4328.4|4322.4|2
1727244840000|2024-09-25 06:14:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4
1727244850000|2024-09-25 06:14:10|4327.6|4321.6|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|0
1727244870000|2024-09-25 06:14:30|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|2
1727244900000|2024-09-25 06:15:00|||||||||3
1727244910000|2024-09-25 06:15:10|4329.1|4323.1|4329.4|4323.4|4329.4|4323.4|4329.1|4323.1|1
1727244920000|2024-09-25 06:15:20|4330.4|4324.4|4329.9|4323.9|4330.4|4324.4|4329.9|4323.9|1
1727244930000|2024-09-25 06:15:30|4329.4|4323.4|4329.9|4323.9|4330.4|4324.4|4329.4|4323.4|1
1727244940000|2024-09-25 06:15:40|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1727244950000|2024-09-25 06:15:50|4330.4|4324.4|4328.9|4322.9|4330.4|4324.4|4328.9|4322.9|5
1727244960000|2024-09-25 06:16:00|4328.4|4322.4|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|3
1727244970000|2024-09-25 06:16:10|4327.1|4321.1|4327.9|4321.9|4327.9|4321.9|4327.1|4321.1|1
1727244980000|2024-09-25 06:16:20|4328.3|4322.3|4329.4|4323.4|4329.4|4323.4|4328.3|4322.3|0
1727244990000|2024-09-25 06:16:30|4329.1|4323.1|4329.4|4323.4|4329.4|4323.4|4329.1|4323.1|1
1727245000000|2024-09-25 06:16:40|4329.1|4323.1|4328.4|4322.4|4329.1|4323.1|4328.4|4322.4|2
1727245010000|2024-09-25 06:16:50|4328.1|4322.1|4327.9|4321.9|4328.1|4322.1|4327.9|4321.9|0
1727245030000|2024-09-25 06:17:10|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|1
1727245040000|2024-09-25 06:17:20|4326.4|4320.4|4326.4|4320.4|4326.6|4320.6|4326.4|4320.4|11
1727245050000|2024-09-25 06:17:30|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|11
1727245080000|2024-09-25 06:18:00|4326.4|4320.4|4325.9|4319.9|4326.4|4320.4|4325.9|4319.9|2
1727245090000|2024-09-25 06:18:10|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|0
1727245100000|2024-09-25 06:18:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|10
1727245130000|2024-09-25 06:18:50|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727245140000|2024-09-25 06:19:00|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|0
1727245150000|2024-09-25 06:19:10|4325.6|4319.6|4325.9|4319.9|4325.9|4319.9|4325.6|4319.6|1
1727245180000|2024-09-25 06:19:40|4326.3|4320.3|4326.4|4320.4|4326.4|4320.4|4326.3|4320.3|1
1727245200000|2024-09-25 06:20:00|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|3
1727245210000|2024-09-25 06:20:10|4325.6|4319.6|4325.4|4319.4|4325.6|4319.6|4325.4|4319.4|0
1727245230000|2024-09-25 06:20:30|4325.8|4319.8|4325.4|4319.4|4325.8|4319.8|4325.4|4319.4|1
1727245240000|2024-09-25 06:20:40|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|0
1727245250000|2024-09-25 06:20:50|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|0
1727245260000|2024-09-25 06:21:00|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1727245350000|2024-09-25 06:22:30|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|21
1727245380000|2024-09-25 06:23:00|||||||||1
1727245390000|2024-09-25 06:23:10|4328.9|4322.9|4329.1|4323.1|4329.1|4323.1|4328.9|4322.9|7
1727245400000|2024-09-25 06:23:20|4330.1|4324.1|4330.4|4324.4|4330.4|4324.4|4329.9|4323.9|2
1727245410000|2024-09-25 06:23:30|||||||||4
1727245420000|2024-09-25 06:23:40|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4
1727245450000|2024-09-25 06:24:10|4328.8|4322.8|4328.1|4322.1|4328.8|4322.8|4328.1|4322.1|6
1727245460000|2024-09-25 06:24:20|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727245470000|2024-09-25 06:24:30|4329.8|4323.8|4329.9|4323.9|4329.9|4323.9|4329.8|4323.8|37
1727245500000|2024-09-25 06:25:00|4330.1|4324.1|4330.1|4324.1|4330.4|4324.4|4329.9|4323.9|2
1727245510000|2024-09-25 06:25:10|4329.7|4323.7|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|1
1727245520000|2024-09-25 06:25:20|4329.9|4323.9|4330.1|4324.1|4330.1|4324.1|4329.6|4323.6|0
1727245530000|2024-09-25 06:25:30|4329.7|4323.7|4328.6|4322.6|4329.7|4323.7|4328.6|4322.6|4
1727245540000|2024-09-25 06:25:40|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1727245560000|2024-09-25 06:26:00|4327.9|4321.9|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|1
1727245570000|2024-09-25 06:26:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.9|4320.9|0
1727245580000|2024-09-25 06:26:20|4326.9|4320.9|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|1
1727245590000|2024-09-25 06:26:30|4327.4|4321.4|4326.4|4320.4|4327.6|4321.6|4326.1|4320.1|4
1727245600000|2024-09-25 06:26:40|4326.1|4320.1|4326.4|4320.4|4326.4|4320.4|4326.1|4320.1|0
1727245610000|2024-09-25 06:26:50|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|0
1727245620000|2024-09-25 06:27:00|4326.1|4320.1|4325.4|4319.4|4326.1|4320.1|4325.4|4319.4|0
1727245630000|2024-09-25 06:27:10|4325.9|4319.9|4326.4|4320.4|4326.6|4320.6|4325.9|4319.9|4
1727245640000|2024-09-25 06:27:20|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|0
1727245650000|2024-09-25 06:27:30|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|0
1727245670000|2024-09-25 06:27:50|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.4|4320.4|1
1727245680000|2024-09-25 06:28:00|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4326.9|4320.9|0
1727245740000|2024-09-25 06:29:00|||||||||2
1727245770000|2024-09-25 06:29:30|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|2
1727245780000|2024-09-25 06:29:40|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.4|4320.4|0
1727245790000|2024-09-25 06:29:50|4326.4|4320.4|4327.4|4321.4|4327.4|4321.4|4326.4|4320.4|2
1727245800000|2024-09-25 06:30:00|4327.6|4321.6|4328.6|4322.6|4328.6|4322.6|4327.6|4321.6|4
1727245810000|2024-09-25 06:30:10|4328.4|4322.4|4328.6|4322.6|4328.6|4322.6|4328.4|4322.4|0
1727245820000|2024-09-25 06:30:20|4328.4|4322.4|4328.1|4322.1|4328.6|4322.6|4327.9|4321.9|2
1727245830000|2024-09-25 06:30:30|4327.9|4321.9|4328.1|4322.1|4328.1|4322.1|4327.9|4321.9|1
1727245840000|2024-09-25 06:30:40|4327.9|4321.9|4328.1|4322.1|4328.1|4322.1|4327.9|4321.9|0
1727245850000|2024-09-25 06:30:50|4327.7|4321.7|4330.4|4324.4|4330.4|4324.4|4327.7|4321.7|6
1727245860000|2024-09-25 06:31:00|4330.6|4324.6|4329.4|4323.4|4330.6|4324.6|4329.4|4323.4|3
1727245870000|2024-09-25 06:31:10|4329.8|4323.8|4328.9|4322.9|4329.9|4323.9|4328.9|4322.9|0
1727245880000|2024-09-25 06:31:20|4329.4|4323.4|4328.1|4322.1|4329.4|4323.4|4327.9|4321.9|5
1727245890000|2024-09-25 06:31:30|4327.9|4321.9|4327.1|4321.1|4327.9|4321.9|4326.9|4320.9|1
1727245900000|2024-09-25 06:31:40|4327.4|4321.4|4327.1|4321.1|4327.4|4321.4|4326.7|4320.7|0
1727245910000|2024-09-25 06:31:50|4326.7|4320.7|4325.1|4319.1|4327.1|4321.1|4325.1|4319.1|4
1727245930000|2024-09-25 06:32:10|4325.4|4319.4|4325.1|4319.1|4326.1|4320.1|4324.7|4318.7|2
1727245940000|2024-09-25 06:32:20|4325.4|4319.4|4325.1|4319.1|4325.4|4319.4|4325.1|4319.1|0
1727245950000|2024-09-25 06:32:30|4324.6|4318.6|4325.4|4319.4|4325.4|4319.4|4324.6|4318.6|0
1727245960000|2024-09-25 06:32:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|0
1727245970000|2024-09-25 06:32:50|4324.1|4318.1|4323.6|4317.6|4324.1|4318.1|4323.6|4317.6|0
1727245980000|2024-09-25 06:33:00|4323.9|4317.9|4325.1|4319.1|4325.1|4319.1|4323.9|4317.9|7
1727245990000|2024-09-25 06:33:10|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|0
1727246000000|2024-09-25 06:33:20|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727246010000|2024-09-25 06:33:30|4324.7|4318.7|4322.4|4316.4|4324.7|4318.7|4322.4|4316.4|11
1727246020000|2024-09-25 06:33:40|||||||||1
1727246030000|2024-09-25 06:33:50|4322.6|4316.6|4322.6|4316.6|4322.7|4316.7|4322.4|4316.4|4
1727246040000|2024-09-25 06:34:00|||||||||8
1727246050000|2024-09-25 06:34:10|4322.2|4316.2|4322.6|4316.6|4323.1|4317.1|4322.2|4316.2|16
1727246060000|2024-09-25 06:34:20|||||||||4
1727246070000|2024-09-25 06:34:30|4322.7|4316.7|4322.6|4316.6|4322.7|4316.7|4322.6|4316.6|0
1727246080000|2024-09-25 06:34:40|4322.4|4316.4|4321.7|4315.7|4322.4|4316.4|4321.6|4315.6|1
1727246090000|2024-09-25 06:34:50|||||||||1
1727246110000|2024-09-25 06:35:10|4321.6|4315.6|4320.1|4314.1|4321.6|4315.6|4320.1|4314.1|6
1727246120000|2024-09-25 06:35:20|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.1|4314.1|1
1727246130000|2024-09-25 06:35:30|4320.6|4314.6|4320.7|4314.7|4320.7|4314.7|4320.6|4314.6|0
1727246140000|2024-09-25 06:35:40|4320.6|4314.6|4320.7|4314.7|4320.7|4314.7|4320.1|4314.1|0
1727246150000|2024-09-25 06:35:50|4321.1|4315.1|4319.7|4313.7|4321.2|4315.2|4319.7|4313.7|2
1727246160000|2024-09-25 06:36:00|4318.7|4312.7|4319.1|4313.1|4319.1|4313.1|4318.7|4312.7|11
1727246170000|2024-09-25 06:36:10|4319.6|4313.6|4319.2|4313.2|4319.7|4313.7|4319.1|4313.1|0
1727246180000|2024-09-25 06:36:20|4319.6|4313.6|4319.7|4313.7|4319.7|4313.7|4319.6|4313.6|0
1727246190000|2024-09-25 06:36:30|||||||||5
1727246210000|2024-09-25 06:36:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|5
1727246220000|2024-09-25 06:37:00|4321.7|4315.7|4322.1|4316.1|4322.1|4316.1|4321.7|4315.7|2
1727246230000|2024-09-25 06:37:10|4322.2|4316.2|4322.1|4316.1|4322.2|4316.2|4322.1|4316.1|0
1727246240000|2024-09-25 06:37:20|4322.2|4316.2|4322.6|4316.6|4322.6|4316.6|4322.1|4316.1|0
1727246250000|2024-09-25 06:37:30|||||||||1
1727246260000|2024-09-25 06:37:40|4324.6|4318.6|4324.7|4318.7|4324.7|4318.7|4323.7|4317.7|3
1727246270000|2024-09-25 06:37:50|4325.1|4319.1|4324.1|4318.1|4325.2|4319.2|4324.1|4318.1|3
1727246280000|2024-09-25 06:38:00|4324.2|4318.2|4324.6|4318.6|4324.7|4318.7|4324.1|4318.1|2
1727246290000|2024-09-25 06:38:10|4324.7|4318.7|4324.1|4318.1|4324.7|4318.7|4324.1|4318.1|2
1727246320000|2024-09-25 06:38:40|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4
1727246340000|2024-09-25 06:39:00|4325.4|4319.4|4325.7|4319.7|4325.7|4319.7|4325.4|4319.4|1
1727246390000|2024-09-25 06:39:50|4326.1|4320.1|4327.1|4321.1|4327.1|4321.1|4326.1|4320.1|1
1727246400000|2024-09-25 06:40:00|4327.2|4321.2|4326.1|4320.1|4327.2|4321.2|4326.1|4320.1|2
1727246410000|2024-09-25 06:40:10|4325.7|4319.7|4325.6|4319.6|4325.7|4319.7|4325.6|4319.6|0
1727246420000|2024-09-25 06:40:20|4325.4|4319.4|4325.1|4319.1|4325.4|4319.4|4325.1|4319.1|1
1727246430000|2024-09-25 06:40:30|4324.7|4318.7|4325.7|4319.7|4325.7|4319.7|4324.7|4318.7|1
1727246440000|2024-09-25 06:40:40|4326.1|4320.1|4326.2|4320.2|4326.2|4320.2|4325.7|4319.7|0
1727246450000|2024-09-25 06:40:50|4326.1|4320.1|4325.6|4319.6|4326.2|4320.2|4325.6|4319.6|0
1727246460000|2024-09-25 06:41:00|4325.7|4319.7|4324.7|4318.7|4325.7|4319.7|4324.2|4318.2|1
1727246470000|2024-09-25 06:41:10|4325.7|4319.7|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|1
1727246480000|2024-09-25 06:41:20|4326.2|4320.2|4326.1|4320.1|4326.2|4320.2|4326.1|4320.1|0
1727246490000|2024-09-25 06:41:30|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1727246500000|2024-09-25 06:41:40|4326.1|4320.1|4326.2|4320.2|4326.2|4320.2|4325.7|4319.7|0
1727246510000|2024-09-25 06:41:50|4326.1|4320.1|4326.1|4320.1|4326.2|4320.2|4325.7|4319.7|0
1727246520000|2024-09-25 06:42:00|4326.6|4320.6|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|0
1727246530000|2024-09-25 06:42:10|4325.7|4319.7|4325.1|4319.1|4325.7|4319.7|4325.1|4319.1|7
1727246540000|2024-09-25 06:42:20|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|0
1727246550000|2024-09-25 06:42:30|4325.7|4319.7|4325.7|4319.7|4326.1|4320.1|4325.7|4319.7|1
1727246560000|2024-09-25 06:42:40|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|0
1727246570000|2024-09-25 06:42:50|4325.7|4319.7|4326.1|4320.1|4326.1|4320.1|4325.7|4319.7|0
1727246580000|2024-09-25 06:43:00|4325.7|4319.7|4324.2|4318.2|4325.7|4319.7|4324.1|4318.1|5
1727246590000|2024-09-25 06:43:10|4324.1|4318.1|4324.1|4318.1|4324.2|4318.2|4324.1|4318.1|0
1727246610000|2024-09-25 06:43:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.1|4318.1|0
1727246620000|2024-09-25 06:43:40|4324.1|4318.1|4325.1|4319.1|4325.1|4319.1|4324.1|4318.1|0
1727246630000|2024-09-25 06:43:50|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1727246640000|2024-09-25 06:44:00|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727246650000|2024-09-25 06:44:10|4324.7|4318.7|4324.6|4318.6|4325.1|4319.1|4324.6|4318.6|0
1727246660000|2024-09-25 06:44:20|4324.9|4318.9|4325.6|4319.6|4325.7|4319.7|4324.9|4318.9|0
1727246670000|2024-09-25 06:44:30|4325.9|4319.9|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|0
1727246680000|2024-09-25 06:44:40|4326.4|4320.4|4326.4|4320.4|4326.6|4320.6|4326.4|4320.4|1
1727246690000|2024-09-25 06:44:50|4326.6|4320.6|4327.6|4321.6|4327.6|4321.6|4326.6|4320.6|4
1727246700000|2024-09-25 06:45:00|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1727246710000|2024-09-25 06:45:10|4327.6|4321.6|4330.1|4324.1|4330.2|4324.2|4327.4|4321.4|5
1727246720000|2024-09-25 06:45:20|||||||||1
1727246730000|2024-09-25 06:45:30|4329.6|4323.6|4330.2|4324.2|4330.2|4324.2|4329.6|4323.6|0
1727246740000|2024-09-25 06:45:40|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1727246750000|2024-09-25 06:45:50|4329.7|4323.7|4329.6|4323.6|4329.7|4323.7|4329.6|4323.6|1
1727246760000|2024-09-25 06:46:00|4328.9|4322.9|4328.1|4322.1|4328.9|4322.9|4327.9|4321.9|3
1727246770000|2024-09-25 06:46:10|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727246780000|2024-09-25 06:46:20|4327.6|4321.6|4327.4|4321.4|4327.6|4321.6|4326.9|4320.9|1
1727246790000|2024-09-25 06:46:30|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727246800000|2024-09-25 06:46:40|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|5
1727246810000|2024-09-25 06:46:50|4326.7|4320.7|4327.6|4321.6|4327.6|4321.6|4326.7|4320.7|1
1727246820000|2024-09-25 06:47:00|4327.2|4321.2|4327.6|4321.6|4327.6|4321.6|4327.2|4321.2|0
1727246830000|2024-09-25 06:47:10|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1727246840000|2024-09-25 06:47:20|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|0
1727246850000|2024-09-25 06:47:30|4327.1|4321.1|4327.2|4321.2|4327.2|4321.2|4327.1|4321.1|0
1727246860000|2024-09-25 06:47:40|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.2|4321.2|0
1727246880000|2024-09-25 06:48:00|4327.7|4321.7|4327.6|4321.6|4327.7|4321.7|4327.6|4321.6|0
1727246890000|2024-09-25 06:48:10|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|2
1727246910000|2024-09-25 06:48:30|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727246920000|2024-09-25 06:48:40|4328.2|4322.2|4328.1|4322.1|4328.2|4322.2|4327.9|4321.9|2
1727246930000|2024-09-25 06:48:50|4328.6|4322.6|4329.2|4323.2|4329.2|4323.2|4328.6|4322.6|0
1727246940000|2024-09-25 06:49:00|4329.1|4323.1|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|0
1727246950000|2024-09-25 06:49:10|4328.9|4322.9|4329.6|4323.6|4329.6|4323.6|4328.9|4322.9|0
1727246960000|2024-09-25 06:49:20|4329.7|4323.7|4329.4|4323.4|4329.7|4323.7|4329.4|4323.4|0
1727246970000|2024-09-25 06:49:30|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1727246980000|2024-09-25 06:49:40|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1727246990000|2024-09-25 06:49:50|4329.4|4323.4|4328.1|4322.1|4329.6|4323.6|4328.1|4322.1|6
1727247000000|2024-09-25 06:50:00|4328.4|4322.4|4327.6|4321.6|4328.6|4322.6|4327.6|4321.6|0
1727247020000|2024-09-25 06:50:20|4327.2|4321.2|4326.6|4320.6|4327.2|4321.2|4326.4|4320.4|1
1727247030000|2024-09-25 06:50:30|4326.7|4320.7|4328.6|4322.6|4328.6|4322.6|4326.7|4320.7|5
1727247040000|2024-09-25 06:50:40|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.6|4321.6|4
1727247060000|2024-09-25 06:51:00|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|0
1727247070000|2024-09-25 06:51:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|0
1727247080000|2024-09-25 06:51:20|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|2
1727247090000|2024-09-25 06:51:30|4327.1|4321.1|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|0
1727247100000|2024-09-25 06:51:40|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727247110000|2024-09-25 06:51:50|4327.6|4321.6|4327.1|4321.1|4327.6|4321.6|4327.1|4321.1|0
1727247120000|2024-09-25 06:52:00|4326.9|4320.9|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|0
1727247130000|2024-09-25 06:52:10|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|0
1727247140000|2024-09-25 06:52:20|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|0
1727247150000|2024-09-25 06:52:30|4326.4|4320.4|4326.6|4320.6|4326.9|4320.9|4326.4|4320.4|0
1727247190000|2024-09-25 06:53:10|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|0
1727247200000|2024-09-25 06:53:20|4326.9|4320.9|4326.6|4320.6|4326.9|4320.9|4326.6|4320.6|0
1727247210000|2024-09-25 06:53:30|4326.9|4320.9|4326.6|4320.6|4326.9|4320.9|4326.6|4320.6|0
1727247220000|2024-09-25 06:53:40|4326.7|4320.7|4326.6|4320.6|4326.7|4320.7|4326.6|4320.6|0
1727247240000|2024-09-25 06:54:00|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1727247250000|2024-09-25 06:54:10|4325.9|4319.9|4325.4|4319.4|4325.9|4319.9|4324.7|4318.7|5
1727247260000|2024-09-25 06:54:20|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|2
1727247270000|2024-09-25 06:54:30|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.6|4319.6|0
1727247280000|2024-09-25 06:54:40|4325.6|4319.6|4325.6|4319.6|4325.9|4319.9|4325.6|4319.6|0
1727247290000|2024-09-25 06:54:50|4325.9|4319.9|4325.6|4319.6|4325.9|4319.9|4325.6|4319.6|0
1727247300000|2024-09-25 06:55:00|4325.4|4319.4|4325.6|4319.6|4325.6|4319.6|4325.4|4319.4|0
1727247310000|2024-09-25 06:55:10|4325.7|4319.7|4326.4|4320.4|4326.6|4320.6|4325.6|4319.6|3
1727247320000|2024-09-25 06:55:20|4326.6|4320.6|4327.6|4321.6|4327.9|4321.9|4326.6|4320.6|0
1727247350000|2024-09-25 06:55:50|4327.9|4321.9|4326.4|4320.4|4327.9|4321.9|4326.2|4320.2|1
1727247360000|2024-09-25 06:56:00|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|1
1727247370000|2024-09-25 06:56:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|0
1727247380000|2024-09-25 06:56:20|4326.9|4320.9|4326.9|4320.9|4327.1|4321.1|4326.9|4320.9|0
1727247390000|2024-09-25 06:56:30|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.6|4320.6|0
1727247400000|2024-09-25 06:56:40|4326.6|4320.6|4326.6|4320.6|4326.9|4320.9|4326.6|4320.6|0
1727247410000|2024-09-25 06:56:50|4326.1|4320.1|4326.2|4320.2|4326.6|4320.6|4326.1|4320.1|0
1727247420000|2024-09-25 06:57:00|4326.1|4320.1|4325.6|4319.6|4326.6|4320.6|4325.6|4319.6|2
1727247430000|2024-09-25 06:57:10|4325.9|4319.9|4325.9|4319.9|4326.4|4320.4|4325.6|4319.6|2
1727247460000|2024-09-25 06:57:40|4325.2|4319.2|4325.1|4319.1|4325.9|4319.9|4325.1|4319.1|2
1727247470000|2024-09-25 06:57:50|4325.6|4319.6|4325.1|4319.1|4325.6|4319.6|4325.1|4319.1|0
1727247480000|2024-09-25 06:58:00|4324.9|4318.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|1
1727247490000|2024-09-25 06:58:10|4325.4|4319.4|4325.6|4319.6|4325.6|4319.6|4325.1|4319.1|1
1727247500000|2024-09-25 06:58:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1727247510000|2024-09-25 06:58:30|4325.6|4319.6|4325.1|4319.1|4325.6|4319.6|4324.2|4318.2|4
1727247520000|2024-09-25 06:58:40|4324.7|4318.7|4325.1|4319.1|4325.1|4319.1|4324.6|4318.6|0
1727247530000|2024-09-25 06:58:50|4324.6|4318.6|4324.9|4318.9|4324.9|4318.9|4324.6|4318.6|0
1727247540000|2024-09-25 06:59:00|4325.1|4319.1|4325.9|4319.9|4326.1|4320.1|4325.1|4319.1|2
1727247550000|2024-09-25 06:59:10|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.6|4319.6|0
1727247560000|2024-09-25 06:59:20|4325.6|4319.6|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|0
1727247570000|2024-09-25 06:59:30|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|0
1727247580000|2024-09-25 06:59:40|4326.4|4320.4|4326.6|4320.6|4326.9|4320.9|4326.4|4320.4|0
1727247590000|2024-09-25 06:59:50|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|3
1727247600000|2024-09-25 07:00:00|4326.2|4320.2|4327.6|4321.6|4327.6|4321.6|4326.2|4320.2|2
1727247620000|2024-09-25 07:00:20|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.1|4319.1|14
1727247630000|2024-09-25 07:00:30|4325.9|4319.9|4325.6|4319.6|4325.9|4319.9|4325.2|4319.2|2
1727247650000|2024-09-25 07:00:50|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|0
1727247660000|2024-09-25 07:01:00|4326.1|4320.1|4324.4|4318.4|4326.1|4320.1|4324.4|4318.4|4
1727247670000|2024-09-25 07:01:10|4324.2|4318.2|4323.4|4317.4|4324.2|4318.2|4323.4|4317.4|5
1727247680000|2024-09-25 07:01:20|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4322.7|4316.7|5
1727247690000|2024-09-25 07:01:30|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4
1727247700000|2024-09-25 07:01:40|4322.2|4316.2|4320.7|4314.7|4322.2|4316.2|4320.7|4314.7|6
1727247720000|2024-09-25 07:02:00|4320.6|4314.6|4320.7|4314.7|4320.7|4314.7|4320.6|4314.6|3
1727247730000|2024-09-25 07:02:10|4321.2|4315.2|4322.6|4316.6|4322.7|4316.7|4321.2|4315.2|1
1727247740000|2024-09-25 07:02:20|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|2
1727247750000|2024-09-25 07:02:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|1
1727247760000|2024-09-25 07:02:40|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1727247770000|2024-09-25 07:02:50|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727247790000|2024-09-25 07:03:10|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|0
1727247820000|2024-09-25 07:03:40|4324.2|4318.2|4324.6|4318.6|4324.6|4318.6|4324.2|4318.2|3
1727247840000|2024-09-25 07:04:00|4324.9|4318.9|4326.1|4320.1|4326.1|4320.1|4324.9|4318.9|3
1727247850000|2024-09-25 07:04:10|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|0
1727247910000|2024-09-25 07:05:10|4327.2|4321.2|4326.9|4320.9|4327.2|4321.2|4326.4|4320.4|1
1727247920000|2024-09-25 07:05:20|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.9|4320.9|0
1727247930000|2024-09-25 07:05:30|4327.1|4321.1|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|2
1727247940000|2024-09-25 07:05:40|||||||||1
1727247950000|2024-09-25 07:05:50|4327.7|4321.7|4327.7|4321.7|4328.4|4322.4|4327.7|4321.7|5
1727247960000|2024-09-25 07:06:00|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727247970000|2024-09-25 07:06:10|4328.1|4322.1|4327.1|4321.1|4328.4|4322.4|4326.2|4320.2|4
1727247980000|2024-09-25 07:06:20|4327.2|4321.2|4325.2|4319.2|4327.2|4321.2|4325.1|4319.1|3
1727247990000|2024-09-25 07:06:30|4325.6|4319.6|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|0
1727248020000|2024-09-25 07:07:00|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|3
1727248040000|2024-09-25 07:07:20|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1727248060000|2024-09-25 07:07:40|4327.1|4321.1|4327.1|4321.1|4328.1|4322.1|4327.1|4321.1|0
1727248080000|2024-09-25 07:08:00|4326.7|4320.7|4326.6|4320.6|4327.2|4321.2|4326.6|4320.6|0
1727248090000|2024-09-25 07:08:10|4326.9|4320.9|4327.1|4321.1|4327.2|4321.2|4326.9|4320.9|0
1727248140000|2024-09-25 07:09:00|4326.7|4320.7|4326.9|4320.9|4326.9|4320.9|4326.7|4320.7|0
1727248150000|2024-09-25 07:09:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|0
1727248170000|2024-09-25 07:09:30|4331.7|4325.7|4333.1|4327.1|4333.1|4327.1|4331.7|4325.7|10
1727248180000|2024-09-25 07:09:40|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|7
1727248190000|2024-09-25 07:09:50|4333.7|4327.7|4333.9|4327.9|4333.9|4327.9|4333.7|4327.7|4
1727248200000|2024-09-25 07:10:00|4334.4|4328.4|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|5
1727248210000|2024-09-25 07:10:10|4337.4|4331.4|4338.4|4332.4|4338.4|4332.4|4337.4|4331.4|18
1727248220000|2024-09-25 07:10:20|4337.7|4331.7|4337.7|4331.7|4338.1|4332.1|4337.7|4331.7|5
1727248230000|2024-09-25 07:10:30|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|3
1727248240000|2024-09-25 07:10:40|4337.2|4331.2|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|1
1727248250000|2024-09-25 07:10:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|1
1727248260000|2024-09-25 07:11:00|4336.7|4330.7|4338.4|4332.4|4339.4|4333.4|4336.7|4330.7|39
1727248270000|2024-09-25 07:11:10|4338.2|4332.2|4338.9|4332.9|4339.2|4333.2|4337.4|4331.4|22
1727248280000|2024-09-25 07:11:20|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1727248290000|2024-09-25 07:11:30|4338.4|4332.4|4338.7|4332.7|4338.9|4332.9|4338.4|4332.4|10
1727248300000|2024-09-25 07:11:40|4338.4|4332.4|4337.7|4331.7|4338.4|4332.4|4337.7|4331.7|3
1727248310000|2024-09-25 07:11:50|4337.4|4331.4|4337.7|4331.7|4337.7|4331.7|4337.4|4331.4|2
1727248320000|2024-09-25 07:12:00|4337.4|4331.4|4339.2|4333.2|4339.2|4333.2|4337.4|4331.4|2
1727248330000|2024-09-25 07:12:10|4340.7|4334.7|4340.6|4334.6|4341.4|4335.4|4340.6|4334.6|1
1727248340000|2024-09-25 07:12:20|4340.4|4334.4|4342.4|4336.4|4342.4|4336.4|4340.1|4334.1|28
1727248360000|2024-09-25 07:12:40|4340.6|4334.6|4340.4|4334.4|4341.1|4335.1|4340.4|4334.4|8
1727248370000|2024-09-25 07:12:50|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|3
1727248380000|2024-09-25 07:13:00|4340.7|4334.7|4340.7|4334.7|4341.1|4335.1|4340.7|4334.7|0
1727248390000|2024-09-25 07:13:10|4341.1|4335.1|4340.1|4334.1|4341.1|4335.1|4340.1|4334.1|2
1727248400000|2024-09-25 07:13:20|4340.4|4334.4|4340.2|4334.2|4340.4|4334.4|4340.2|4334.2|3
1727248410000|2024-09-25 07:13:30|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727248430000|2024-09-25 07:13:50|4340.2|4334.2|4340.4|4334.4|4340.4|4334.4|4339.4|4333.4|5
1727248440000|2024-09-25 07:14:00|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|3
1727248450000|2024-09-25 07:14:10|4341.7|4335.7|4343.7|4337.7|4344.4|4338.4|4341.7|4335.7|12
1727248460000|2024-09-25 07:14:20|4343.9|4337.9|4343.7|4337.7|4344.4|4338.4|4343.6|4337.6|3
1727248470000|2024-09-25 07:14:30|4344.4|4338.4|4343.9|4337.9|4344.7|4338.7|4343.9|4337.9|6
1727248480000|2024-09-25 07:14:40|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1727248490000|2024-09-25 07:14:50|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1727248500000|2024-09-25 07:15:00|4344.1|4338.1|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|0
1727248510000|2024-09-25 07:15:10|4343.9|4337.9|4344.1|4338.1|4344.1|4338.1|4343.9|4337.9|0
1727248520000|2024-09-25 07:15:20|4343.7|4337.7|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|2
1727248530000|2024-09-25 07:15:30|4343.9|4337.9|4343.7|4337.7|4343.9|4337.9|4343.7|4337.7|0
1727248540000|2024-09-25 07:15:40|4343.9|4337.9|4344.1|4338.1|4344.1|4338.1|4343.6|4337.6|1
1727248550000|2024-09-25 07:15:50|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|1
1727248560000|2024-09-25 07:16:00|4344.9|4338.9|4344.7|4338.7|4345.1|4339.1|4344.7|4338.7|7
1727248570000|2024-09-25 07:16:10|4345.7|4339.7|4346.4|4340.4|4346.4|4340.4|4345.4|4339.4|11
1727248580000|2024-09-25 07:16:20|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|3
1727248590000|2024-09-25 07:16:30|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|3
1727248600000|2024-09-25 07:16:40|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|3
1727248630000|2024-09-25 07:17:10|||||||||1
1727248650000|2024-09-25 07:17:30|4345.4|4339.4|4345.2|4339.2|4345.4|4339.4|4345.2|4339.2|0
1727248660000|2024-09-25 07:17:40|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|1
1727248670000|2024-09-25 07:17:50|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1727248680000|2024-09-25 07:18:00|4345.4|4339.4|4344.4|4338.4|4345.4|4339.4|4344.4|4338.4|1
1727248700000|2024-09-25 07:18:20|||||||||1
1727248720000|2024-09-25 07:18:40|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4343.6|4337.6|2
1727248730000|2024-09-25 07:18:50|4344.2|4338.2|4343.7|4337.7|4344.2|4338.2|4343.7|4337.7|2
1727248740000|2024-09-25 07:19:00|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1727248750000|2024-09-25 07:19:10|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727248780000|2024-09-25 07:19:40|4344.1|4338.1|4343.4|4337.4|4344.1|4338.1|4343.4|4337.4|3
1727248790000|2024-09-25 07:19:50|4343.2|4337.2|4343.4|4337.4|4343.4|4337.4|4343.2|4337.2|0
1727248800000|2024-09-25 07:20:00|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1727248810000|2024-09-25 07:20:10|||||||||2
1727248830000|2024-09-25 07:20:30|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|1
1727248840000|2024-09-25 07:20:40|4343.2|4337.2|4342.2|4336.2|4343.2|4337.2|4342.2|4336.2|9
1727248860000|2024-09-25 07:21:00|4342.7|4336.7|4342.4|4336.4|4342.7|4336.7|4342.4|4336.4|2
1727248870000|2024-09-25 07:21:10|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1727248890000|2024-09-25 07:21:30|4343.1|4337.1|4342.4|4336.4|4343.2|4337.2|4342.2|4336.2|2
1727248920000|2024-09-25 07:22:00|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1727248930000|2024-09-25 07:22:10|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1727248940000|2024-09-25 07:22:20|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1727248950000|2024-09-25 07:22:30|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1727248970000|2024-09-25 07:22:50|4342.2|4336.2|4339.2|4333.2|4342.2|4336.2|4339.2|4333.2|8
1727248980000|2024-09-25 07:23:00|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|3
1727248990000|2024-09-25 07:23:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727249000000|2024-09-25 07:23:20|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1727249010000|2024-09-25 07:23:30|4337.2|4331.2|4336.4|4330.4|4337.2|4331.2|4336.4|4330.4|5
1727249020000|2024-09-25 07:23:40|4336.2|4330.2|4336.4|4330.4|4336.4|4330.4|4336.2|4330.2|4
1727249030000|2024-09-25 07:23:50|4336.9|4330.9|4336.7|4330.7|4336.9|4330.9|4336.7|4330.7|1
1727249040000|2024-09-25 07:24:00|4337.1|4331.1|4337.2|4331.2|4337.4|4331.4|4337.1|4331.1|0
1727249050000|2024-09-25 07:24:10|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|1
1727249070000|2024-09-25 07:24:30|4335.9|4329.9|4336.2|4330.2|4336.4|4330.4|4335.7|4329.7|0
1727249080000|2024-09-25 07:24:40|4336.4|4330.4|4336.2|4330.2|4336.4|4330.4|4336.2|4330.2|0
1727249100000|2024-09-25 07:25:00|4336.4|4330.4|4338.2|4332.2|4338.2|4332.2|4336.4|4330.4|5
1727249140000|2024-09-25 07:25:40|4336.7|4330.7|4336.2|4330.2|4336.7|4330.7|4336.2|4330.2|1
1727249180000|2024-09-25 07:26:20|4336.4|4330.4|4336.2|4330.2|4336.4|4330.4|4336.2|4330.2|0
1727249200000|2024-09-25 07:26:40|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|3
1727249220000|2024-09-25 07:27:00|4336.6|4330.6|4335.9|4329.9|4336.6|4330.6|4335.9|4329.9|10
1727249230000|2024-09-25 07:27:10|4335.4|4329.4|4334.4|4328.4|4335.7|4329.7|4334.4|4328.4|2
1727249250000|2024-09-25 07:27:30|4334.2|4328.2|4334.4|4328.4|4334.7|4328.7|4334.2|4328.2|0
1727249260000|2024-09-25 07:27:40|4334.1|4328.1|4334.1|4328.1|4334.6|4328.6|4334.1|4328.1|0
1727249280000|2024-09-25 07:28:00|||||||||2
1727249290000|2024-09-25 07:28:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|1
1727249300000|2024-09-25 07:28:20|4333.4|4327.4|4333.9|4327.9|4334.2|4328.2|4333.4|4327.4|2
1727249310000|2024-09-25 07:28:30|4333.7|4327.7|4335.7|4329.7|4335.7|4329.7|4333.4|4327.4|4
1727249320000|2024-09-25 07:28:40|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|1
1727249330000|2024-09-25 07:28:50|4336.4|4330.4|4337.1|4331.1|4337.1|4331.1|4336.4|4330.4|2
1727249340000|2024-09-25 07:29:00|4336.7|4330.7|4336.6|4330.6|4336.7|4330.7|4336.6|4330.6|1
1727249360000|2024-09-25 07:29:20|4336.4|4330.4|4336.6|4330.6|4336.6|4330.6|4336.4|4330.4|0
1727249370000|2024-09-25 07:29:30|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1727249380000|2024-09-25 07:29:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1727249390000|2024-09-25 07:29:50|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1727249410000|2024-09-25 07:30:10|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.1|4328.1|9
1727249420000|2024-09-25 07:30:20|4334.7|4328.7|4336.1|4330.1|4336.1|4330.1|4334.7|4328.7|29
1727249430000|2024-09-25 07:30:30|4337.4|4331.4|4338.1|4332.1|4338.1|4332.1|4337.4|4331.4|6
1727249440000|2024-09-25 07:30:40|4337.6|4331.6|4336.7|4330.7|4337.7|4331.7|4336.6|4330.6|2
1727249450000|2024-09-25 07:30:50|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1727249470000|2024-09-25 07:31:10|4335.7|4329.7|4336.6|4330.6|4336.6|4330.6|4335.7|4329.7|14
1727249480000|2024-09-25 07:31:20|4336.7|4330.7|4337.1|4331.1|4337.1|4331.1|4336.7|4330.7|1
1727249490000|2024-09-25 07:31:30|4338.1|4332.1|4339.1|4333.1|4339.7|4333.7|4338.1|4332.1|7
1727249500000|2024-09-25 07:31:40|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.1|4333.1|1
1727249510000|2024-09-25 07:31:50|4340.1|4334.1|4339.1|4333.1|4340.1|4334.1|4339.1|4333.1|3
1727249520000|2024-09-25 07:32:00|4338.7|4332.7|4338.7|4332.7|4339.1|4333.1|4338.6|4332.6|0
1727249530000|2024-09-25 07:32:10|4339.1|4333.1|4338.7|4332.7|4339.1|4333.1|4338.7|4332.7|1
1727249540000|2024-09-25 07:32:20|4339.1|4333.1|4338.7|4332.7|4339.1|4333.1|4338.6|4332.6|0
1727249560000|2024-09-25 07:32:40|4338.4|4332.4|4338.7|4332.7|4338.7|4332.7|4338.1|4332.1|0
1727249570000|2024-09-25 07:32:50|4339.1|4333.1|4340.1|4334.1|4340.1|4334.1|4338.7|4332.7|4
1727249580000|2024-09-25 07:33:00|4340.2|4334.2|4339.1|4333.1|4340.2|4334.2|4339.1|4333.1|2
1727249590000|2024-09-25 07:33:10|4339.2|4333.2|4339.7|4333.7|4339.7|4333.7|4339.2|4333.2|1
1727249610000|2024-09-25 07:33:30|4340.1|4334.1|4339.7|4333.7|4340.1|4334.1|4339.7|4333.7|1
1727249620000|2024-09-25 07:33:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727249630000|2024-09-25 07:33:50|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|1
1727249640000|2024-09-25 07:34:00|4339.6|4333.6|4339.7|4333.7|4339.7|4333.7|4339.6|4333.6|0
1727249690000|2024-09-25 07:34:50|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727249710000|2024-09-25 07:35:10|4339.6|4333.6|4339.7|4333.7|4339.7|4333.7|4339.4|4333.4|5
1727249720000|2024-09-25 07:35:20|4340.1|4334.1|4341.2|4335.2|4341.2|4335.2|4340.1|4334.1|8
1727249730000|2024-09-25 07:35:30|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.1|4335.1|1
1727249750000|2024-09-25 07:35:50|4341.1|4335.1|4341.7|4335.7|4341.7|4335.7|4341.1|4335.1|0
1727249760000|2024-09-25 07:36:00|4341.6|4335.6|4341.7|4335.7|4341.7|4335.7|4341.2|4335.2|0
1727249790000|2024-09-25 07:36:30|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|3
1727249800000|2024-09-25 07:36:40|4340.2|4334.2|4341.2|4335.2|4341.2|4335.2|4340.2|4334.2|1
1727249810000|2024-09-25 07:36:50|4341.4|4335.4|4342.1|4336.1|4342.1|4336.1|4341.4|4335.4|2
1727249820000|2024-09-25 07:37:00|4341.6|4335.6|4341.2|4335.2|4341.6|4335.6|4341.2|4335.2|3
1727249830000|2024-09-25 07:37:10|4341.7|4335.7|4340.7|4334.7|4341.7|4335.7|4340.7|4334.7|1
1727249840000|2024-09-25 07:37:20|4341.1|4335.1|4341.6|4335.6|4341.6|4335.6|4341.1|4335.1|0
1727249850000|2024-09-25 07:37:30|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.6|4335.6|0
1727249860000|2024-09-25 07:37:40|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727249890000|2024-09-25 07:38:10|||||||||1
1727249910000|2024-09-25 07:38:30|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1727249920000|2024-09-25 07:38:40|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727249940000|2024-09-25 07:39:00|4343.1|4337.1|4343.2|4337.2|4343.2|4337.2|4342.7|4336.7|4
1727249960000|2024-09-25 07:39:20|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1727249970000|2024-09-25 07:39:30|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|1
1727249980000|2024-09-25 07:39:40|4343.7|4337.7|4344.2|4338.2|4344.2|4338.2|4343.7|4337.7|5
1727249990000|2024-09-25 07:39:50|4344.4|4338.4|4344.7|4338.7|4344.7|4338.7|4344.4|4338.4|1
1727250000000|2024-09-25 07:40:00|4344.1|4338.1|4343.2|4337.2|4344.1|4338.1|4343.2|4337.2|4
1727250010000|2024-09-25 07:40:10|4343.4|4337.4|4343.7|4337.7|4343.7|4337.7|4343.4|4337.4|1
1727250020000|2024-09-25 07:40:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|0
1727250040000|2024-09-25 07:40:40|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1727250050000|2024-09-25 07:40:50|4343.6|4337.6|4342.7|4336.7|4343.6|4337.6|4342.1|4336.1|5
1727250060000|2024-09-25 07:41:00|4342.6|4336.6|4343.1|4337.1|4343.1|4337.1|4342.2|4336.2|1
1727250100000|2024-09-25 07:41:40|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4341.7|4335.7|3
1727250110000|2024-09-25 07:41:50|4344.1|4338.1|4343.6|4337.6|4344.1|4338.1|4343.6|4337.6|6
1727250120000|2024-09-25 07:42:00|4343.7|4337.7|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|0
1727250130000|2024-09-25 07:42:10|4343.6|4337.6|4343.7|4337.7|4343.7|4337.7|4343.6|4337.6|0
1727250140000|2024-09-25 07:42:20|4344.1|4338.1|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|0
1727250150000|2024-09-25 07:42:30|4344.1|4338.1|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|0
1727250160000|2024-09-25 07:42:40|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727250170000|2024-09-25 07:42:50|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1727250180000|2024-09-25 07:43:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727250190000|2024-09-25 07:43:10|4343.7|4337.7|4343.7|4337.7|4344.7|4338.7|4343.6|4337.6|5
1727250210000|2024-09-25 07:43:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1727250230000|2024-09-25 07:43:50|4345.1|4339.1|4344.7|4338.7|4345.1|4339.1|4344.7|4338.7|1
1727250240000|2024-09-25 07:44:00|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1727250250000|2024-09-25 07:44:10|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1727250270000|2024-09-25 07:44:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|0
1727250280000|2024-09-25 07:44:40|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4
1727250290000|2024-09-25 07:44:50|4344.1|4338.1|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|2
1727250320000|2024-09-25 07:45:20|4343.6|4337.6|4343.1|4337.1|4343.6|4337.6|4343.1|4337.1|3
1727250330000|2024-09-25 07:45:30|4343.7|4337.7|4344.2|4338.2|4344.2|4338.2|4343.7|4337.7|4
1727250340000|2024-09-25 07:45:40|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|0
1727250350000|2024-09-25 07:45:50|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.6|4338.6|1
1727250390000|2024-09-25 07:46:30|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1727250400000|2024-09-25 07:46:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1727250420000|2024-09-25 07:47:00|4345.1|4339.1|4344.1|4338.1|4345.1|4339.1|4344.1|4338.1|2
1727250450000|2024-09-25 07:47:30|4344.6|4338.6|4344.7|4338.7|4344.7|4338.7|4344.6|4338.6|1
1727250460000|2024-09-25 07:47:40|4345.1|4339.1|4345.7|4339.7|4345.7|4339.7|4345.1|4339.1|3
1727250480000|2024-09-25 07:48:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1727250490000|2024-09-25 07:48:10|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4344.6|4338.6|2
1727250510000|2024-09-25 07:48:30|4344.9|4338.9|4344.1|4338.1|4344.9|4338.9|4344.1|4338.1|1
1727250520000|2024-09-25 07:48:40|4343.2|4337.2|4343.1|4337.1|4343.2|4337.2|4343.1|4337.1|1
1727250530000|2024-09-25 07:48:50|4342.1|4336.1|4341.1|4335.1|4342.1|4336.1|4341.1|4335.1|5
1727250540000|2024-09-25 07:49:00|4340.7|4334.7|4339.7|4333.7|4340.7|4334.7|4339.4|4333.4|5
1727250560000|2024-09-25 07:49:20|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727250580000|2024-09-25 07:49:40|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1727250590000|2024-09-25 07:49:50|4340.1|4334.1|4340.6|4334.6|4341.1|4335.1|4339.7|4333.7|6
1727250610000|2024-09-25 07:50:10|4340.4|4334.4|4340.1|4334.1|4340.4|4334.4|4340.1|4334.1|0
1727250620000|2024-09-25 07:50:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|3
1727250640000|2024-09-25 07:50:40|4340.9|4334.9|4340.1|4334.1|4340.9|4334.9|4340.1|4334.1|3
1727250670000|2024-09-25 07:51:10|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1727250680000|2024-09-25 07:51:20|4340.7|4334.7|4340.6|4334.6|4340.8|4334.8|4340.1|4334.1|2
1727250690000|2024-09-25 07:51:30|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|0
1727250710000|2024-09-25 07:51:50|4339.4|4333.4|4339.1|4333.1|4339.4|4333.4|4339.1|4333.1|3
1727250720000|2024-09-25 07:52:00|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4336.9|4330.9|5
1727250730000|2024-09-25 07:52:10|4336.9|4330.9|4334.6|4328.6|4336.9|4330.9|4334.6|4328.6|11
1727250740000|2024-09-25 07:52:20|4334.1|4328.1|4334.6|4328.6|4334.7|4328.7|4333.6|4327.6|3
1727250750000|2024-09-25 07:52:30|4334.9|4328.9|4335.1|4329.1|4335.1|4329.1|4334.9|4328.9|0
1727250790000|2024-09-25 07:53:10|||||||||2
1727250830000|2024-09-25 07:53:50|4334.4|4328.4|4334.1|4328.1|4334.4|4328.4|4333.1|4327.1|4
1727250860000|2024-09-25 07:54:20|4333.9|4327.9|4333.1|4327.1|4333.9|4327.9|4332.2|4326.2|3
1727250870000|2024-09-25 07:54:30|4333.2|4327.2|4334.1|4328.1|4334.1|4328.1|4333.2|4327.2|4
1727250890000|2024-09-25 07:54:50|4334.4|4328.4|4334.6|4328.6|4335.1|4329.1|4334.1|4328.1|4
1727250900000|2024-09-25 07:55:00|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.4|4328.4|1
1727250910000|2024-09-25 07:55:10|4334.2|4328.2|4335.4|4329.4|4335.4|4329.4|4334.2|4328.2|2
1727250940000|2024-09-25 07:55:40|4335.8|4329.8|4337.4|4331.4|4337.4|4331.4|4335.8|4329.8|0
1727250950000|2024-09-25 07:55:50|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1727250960000|2024-09-25 07:56:00|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1727250970000|2024-09-25 07:56:10|4337.1|4331.1|4337.4|4331.4|4337.4|4331.4|4336.1|4330.1|6
1727250980000|2024-09-25 07:56:20|4337.1|4331.1|4337.4|4331.4|4337.4|4331.4|4337.1|4331.1|0
1727250990000|2024-09-25 07:56:30|4337.1|4331.1|4337.4|4331.4|4337.4|4331.4|4337.1|4331.1|0
1727251030000|2024-09-25 07:57:10|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4336.9|4330.9|0
1727251040000|2024-09-25 07:57:20|4337.4|4331.4|4336.7|4330.7|4338.4|4332.4|4336.2|4330.2|12
1727251050000|2024-09-25 07:57:30|4336.4|4330.4|4337.1|4331.1|4337.1|4331.1|4336.4|4330.4|1
1727251060000|2024-09-25 07:57:40|||||||||1
1727251070000|2024-09-25 07:57:50|4336.1|4330.1|4337.1|4331.1|4337.1|4331.1|4335.1|4329.1|6
1727251090000|2024-09-25 07:58:10|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|0
1727251100000|2024-09-25 07:58:20|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|6
1727251110000|2024-09-25 07:58:30|4338.2|4332.2|4338.1|4332.1|4338.7|4332.7|4338.1|4332.1|2
1727251120000|2024-09-25 07:58:40|4338.4|4332.4|4338.1|4332.1|4338.7|4332.7|4338.1|4332.1|0
1727251130000|2024-09-25 07:58:50|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.1|4331.1|2
1727251140000|2024-09-25 07:59:00|4337.6|4331.6|4338.1|4332.1|4338.1|4332.1|4337.6|4331.6|0
1727251150000|2024-09-25 07:59:10|4338.6|4332.6|4338.2|4332.2|4339.1|4333.1|4338.1|4332.1|1
1727251160000|2024-09-25 07:59:20|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1727251170000|2024-09-25 07:59:30|4338.7|4332.7|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|0
1727251180000|2024-09-25 07:59:40|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|0
1727251190000|2024-09-25 07:59:50|4338.4|4332.4|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|0
1727251200000|2024-09-25 08:00:00|4337.7|4331.7|4339.2|4333.2|4339.2|4333.2|4337.7|4331.7|1
1727251210000|2024-09-25 08:00:10|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|4
1727251220000|2024-09-25 08:00:20|4339.7|4333.7|4339.4|4333.4|4339.7|4333.7|4339.4|4333.4|0
1727251230000|2024-09-25 08:00:30|4339.6|4333.6|4339.6|4333.6|4340.1|4334.1|4339.4|4333.4|0
1727251240000|2024-09-25 08:00:40|4339.9|4333.9|4341.6|4335.6|4341.7|4335.7|4339.9|4333.9|6
1727251260000|2024-09-25 08:01:00|4341.7|4335.7|4341.1|4335.1|4341.7|4335.7|4341.1|4335.1|0
1727251270000|2024-09-25 08:01:10|4341.4|4335.4|4341.4|4335.4|4341.7|4335.7|4341.4|4335.4|5
1727251280000|2024-09-25 08:01:20|4342.1|4336.1|4341.1|4335.1|4342.1|4336.1|4341.1|4335.1|2
1727251290000|2024-09-25 08:01:30|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.6|4335.6|1
1727251300000|2024-09-25 08:01:40|4341.7|4335.7|4341.6|4335.6|4341.7|4335.7|4341.6|4335.6|0
1727251310000|2024-09-25 08:01:50|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|0
1727251320000|2024-09-25 08:02:00|4341.4|4335.4|4341.4|4335.4|4341.6|4335.6|4341.4|4335.4|1
1727251330000|2024-09-25 08:02:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727251340000|2024-09-25 08:02:20|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727251350000|2024-09-25 08:02:30|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|0
1727251360000|2024-09-25 08:02:40|4341.9|4335.9|4341.6|4335.6|4342.1|4336.1|4341.6|4335.6|2
1727251370000|2024-09-25 08:02:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727251380000|2024-09-25 08:03:00|||||||||1
1727251390000|2024-09-25 08:03:10|4341.7|4335.7|4341.4|4335.4|4341.7|4335.7|4341.4|4335.4|1
1727251400000|2024-09-25 08:03:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727251430000|2024-09-25 08:03:50|4341.8|4335.8|4342.1|4336.1|4342.1|4336.1|4341.8|4335.8|2
1727251440000|2024-09-25 08:04:00|4342.2|4336.2|4343.1|4337.1|4343.1|4337.1|4342.2|4336.2|4
1727251450000|2024-09-25 08:04:10|4342.7|4336.7|4342.1|4336.1|4342.7|4336.7|4342.1|4336.1|0
1727251460000|2024-09-25 08:04:20|4342.4|4336.4|4342.4|4336.4|4342.7|4336.7|4342.4|4336.4|1
1727251470000|2024-09-25 08:04:30|4342.8|4336.8|4342.7|4336.7|4343.1|4337.1|4342.7|4336.7|0
1727251480000|2024-09-25 08:04:40|4342.6|4336.6|4343.1|4337.1|4343.1|4337.1|4342.6|4336.6|0
1727251490000|2024-09-25 08:04:50|4344.1|4338.1|4344.6|4338.6|4345.1|4339.1|4344.1|4338.1|3
1727251500000|2024-09-25 08:05:00|4344.9|4338.9|4347.1|4341.1|4347.1|4341.1|4344.6|4338.6|5
1727251520000|2024-09-25 08:05:20|4346.4|4340.4|4346.4|4340.4|4346.6|4340.6|4346.4|4340.4|1
1727251550000|2024-09-25 08:05:50|4346.6|4340.6|4346.1|4340.1|4347.1|4341.1|4345.7|4339.7|49
1727251560000|2024-09-25 08:06:00|4346.4|4340.4|4347.1|4341.1|4347.1|4341.1|4346.2|4340.2|7
1727251570000|2024-09-25 08:06:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|1
1727251580000|2024-09-25 08:06:20|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1727251600000|2024-09-25 08:06:40|4345.6|4339.6|4345.1|4339.1|4345.7|4339.7|4345.1|4339.1|11
1727251610000|2024-09-25 08:06:50|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1727251620000|2024-09-25 08:07:00|4345.9|4339.9|4348.4|4342.4|4348.4|4342.4|4345.9|4339.9|11
1727251630000|2024-09-25 08:07:10|4348.2|4342.2|4348.4|4342.4|4348.4|4342.4|4348.2|4342.2|0
1727251640000|2024-09-25 08:07:20|4348.7|4342.7|4347.9|4341.9|4348.7|4342.7|4347.9|4341.9|9
1727251650000|2024-09-25 08:07:30|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|0
1727251660000|2024-09-25 08:07:40|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|0
1727251670000|2024-09-25 08:07:50|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4346.7|4340.7|1
1727251680000|2024-09-25 08:08:00|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|0
1727251690000|2024-09-25 08:08:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1727251700000|2024-09-25 08:08:20|4347.6|4341.6|4348.1|4342.1|4348.1|4342.1|4347.6|4341.6|3
1727251710000|2024-09-25 08:08:30|4348.7|4342.7|4349.1|4343.1|4349.1|4343.1|4348.7|4342.7|1
1727251720000|2024-09-25 08:08:40|4348.7|4342.7|4347.7|4341.7|4348.7|4342.7|4347.7|4341.7|4
1727251740000|2024-09-25 08:09:00|4348.1|4342.1|4348.2|4342.2|4348.2|4342.2|4348.1|4342.1|0
1727251750000|2024-09-25 08:09:10|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1727251760000|2024-09-25 08:09:20|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|1
1727251770000|2024-09-25 08:09:30|4349.1|4343.1|4350.2|4344.2|4350.2|4344.2|4349.1|4343.1|5
1727251780000|2024-09-25 08:09:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1727251790000|2024-09-25 08:09:50|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1727251800000|2024-09-25 08:10:00|4350.1|4344.1|4349.6|4343.6|4350.1|4344.1|4349.6|4343.6|9
1727251820000|2024-09-25 08:10:20|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1727251830000|2024-09-25 08:10:30|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4349.6|4343.6|4
1727251870000|2024-09-25 08:11:10|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|0
1727251890000|2024-09-25 08:11:30|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.1|4345.1|9
1727251900000|2024-09-25 08:11:40|4351.2|4345.2|4351.1|4345.1|4351.2|4345.2|4351.1|4345.1|1
1727251920000|2024-09-25 08:12:00|4350.1|4344.1|4350.4|4344.4|4351.1|4345.1|4350.1|4344.1|14
1727251930000|2024-09-25 08:12:10|4350.1|4344.1|4350.4|4344.4|4350.7|4344.7|4349.6|4343.6|5
1727251940000|2024-09-25 08:12:20|4350.1|4344.1|4349.7|4343.7|4350.1|4344.1|4349.7|4343.7|1
1727251960000|2024-09-25 08:12:40|4350.1|4344.1|4350.2|4344.2|4350.2|4344.2|4350.1|4344.1|0
1727251970000|2024-09-25 08:12:50|4350.1|4344.1|4352.9|4346.9|4353.1|4347.1|4350.1|4344.1|8
1727251980000|2024-09-25 08:13:00|4353.1|4347.1|4354.1|4348.1|4354.1|4348.1|4353.1|4347.1|24
1727251990000|2024-09-25 08:13:10|4353.6|4347.6|4355.4|4349.4|4356.1|4350.1|4353.6|4347.6|53
1727252000000|2024-09-25 08:13:20|4355.1|4349.1|4354.1|4348.1|4355.1|4349.1|4353.6|4347.6|1
1727252010000|2024-09-25 08:13:30|4354.4|4348.4|4354.4|4348.4|4354.8|4348.8|4354.4|4348.4|1
1727252020000|2024-09-25 08:13:40|4353.7|4347.7|4354.4|4348.4|4354.4|4348.4|4353.6|4347.6|0
1727252030000|2024-09-25 08:13:50|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|0
1727252040000|2024-09-25 08:14:00|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|1
1727252050000|2024-09-25 08:14:10|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|0
1727252060000|2024-09-25 08:14:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1727252070000|2024-09-25 08:14:30|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|7
1727252090000|2024-09-25 08:14:50|4352.4|4346.4|4353.1|4347.1|4353.1|4347.1|4352.4|4346.4|2
1727252110000|2024-09-25 08:15:10|4352.6|4346.6|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|1
1727252130000|2024-09-25 08:15:30|4352.6|4346.6|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|0
1727252140000|2024-09-25 08:15:40|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|7
1727252150000|2024-09-25 08:15:50|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|2
1727252160000|2024-09-25 08:16:00|4355.6|4349.6|4355.4|4349.4|4356.1|4350.1|4355.4|4349.4|4
1727252170000|2024-09-25 08:16:10|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|1
1727252180000|2024-09-25 08:16:20|4356.1|4350.1|4355.9|4349.9|4356.1|4350.1|4355.9|4349.9|10
1727252190000|2024-09-25 08:16:30|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|3
1727252200000|2024-09-25 08:16:40|4355.6|4349.6|4354.9|4348.9|4355.6|4349.6|4354.9|4348.9|2
1727252210000|2024-09-25 08:16:50|4355.1|4349.1|4354.4|4348.4|4355.1|4349.1|4354.4|4348.4|2
1727252220000|2024-09-25 08:17:00|||||||||1
1727252230000|2024-09-25 08:17:10|4354.8|4348.8|4354.6|4348.6|4355.1|4349.1|4354.4|4348.4|0
1727252240000|2024-09-25 08:17:20|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1727252250000|2024-09-25 08:17:30|4354.4|4348.4|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|1
1727252260000|2024-09-25 08:17:40|4353.1|4347.1|4352.4|4346.4|4353.1|4347.1|4352.4|4346.4|5
1727252270000|2024-09-25 08:17:50|4352.1|4346.1|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|1
1727252280000|2024-09-25 08:18:00|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|0
1727252290000|2024-09-25 08:18:10|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1727252300000|2024-09-25 08:18:20|4352.4|4346.4|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|12
1727252310000|2024-09-25 08:18:30|4352.8|4346.8|4353.4|4347.4|4353.4|4347.4|4352.8|4346.8|3
1727252350000|2024-09-25 08:19:10|4353.8|4347.8|4353.9|4347.9|4353.9|4347.9|4353.8|4347.8|0
1727252360000|2024-09-25 08:19:20|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1727252390000|2024-09-25 08:19:50|4353.8|4347.8|4353.4|4347.4|4353.8|4347.8|4353.4|4347.4|0
1727252410000|2024-09-25 08:20:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|1
1727252420000|2024-09-25 08:20:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1727252430000|2024-09-25 08:20:30|4353.9|4347.9|4354.1|4348.1|4354.1|4348.1|4353.9|4347.9|1
1727252440000|2024-09-25 08:20:40|4354.9|4348.9|4355.1|4349.1|4355.1|4349.1|4354.9|4348.9|1
1727252460000|2024-09-25 08:21:00|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1727252490000|2024-09-25 08:21:30|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4354.9|4348.9|1
1727252500000|2024-09-25 08:21:40|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1727252510000|2024-09-25 08:21:50|4355.1|4349.1|4356.9|4350.9|4357.1|4351.1|4355.1|4349.1|5
1727252520000|2024-09-25 08:22:00|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|4
1727252530000|2024-09-25 08:22:10|4357.1|4351.1|4356.4|4350.4|4357.1|4351.1|4356.4|4350.4|1
1727252540000|2024-09-25 08:22:20|4356.8|4350.8|4357.1|4351.1|4357.1|4351.1|4356.8|4350.8|0
1727252560000|2024-09-25 08:22:40|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|1
1727252570000|2024-09-25 08:22:50|4357.1|4351.1|4357.4|4351.4|4357.4|4351.4|4355.4|4349.4|14
1727252580000|2024-09-25 08:23:00|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|3
1727252590000|2024-09-25 08:23:10|||||||||2
1727252600000|2024-09-25 08:23:20|4358.6|4352.6|4358.3|4352.3|4359.4|4353.4|4358.3|4352.3|17
1727252610000|2024-09-25 08:23:30|4358.6|4352.6|4357.9|4351.9|4358.6|4352.6|4357.9|4351.9|24
1727252620000|2024-09-25 08:23:40|4357.8|4351.8|4358.4|4352.4|4358.4|4352.4|4357.8|4351.8|19
1727252630000|2024-09-25 08:23:50|4358.8|4352.8|4359.1|4353.1|4359.1|4353.1|4358.8|4352.8|115
1727252640000|2024-09-25 08:24:00|4358.8|4352.8|4359.3|4353.3|4359.8|4353.8|4358.8|4352.8|5
1727252650000|2024-09-25 08:24:10|4358.9|4352.9|4358.3|4352.3|4358.9|4352.9|4357.8|4351.8|10
1727252670000|2024-09-25 08:24:30|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1727252690000|2024-09-25 08:24:50|4357.8|4351.8|4358.8|4352.8|4358.8|4352.8|4356.9|4350.9|11
1727252700000|2024-09-25 08:25:00|4358.1|4352.1|4358.1|4352.1|4358.3|4352.3|4358.1|4352.1|5
1727252710000|2024-09-25 08:25:10|4358.3|4352.3|4358.3|4352.3|4358.8|4352.8|4358.3|4352.3|3
1727252720000|2024-09-25 08:25:20|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1727252730000|2024-09-25 08:25:30|||||||||2
1727252740000|2024-09-25 08:25:40|4359.8|4353.8|4359.3|4353.3|4359.8|4353.8|4359.3|4353.3|9
1727252750000|2024-09-25 08:25:50|4360.1|4354.1|4361.4|4355.4|4361.8|4355.8|4360.1|4354.1|6
1727252760000|2024-09-25 08:26:00|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.3|4355.3|2
1727252770000|2024-09-25 08:26:10|4360.9|4354.9|4360.8|4354.8|4360.9|4354.9|4360.8|4354.8|4
1727252780000|2024-09-25 08:26:20|4360.4|4354.4|4361.8|4355.8|4361.8|4355.8|4360.4|4354.4|2
1727252790000|2024-09-25 08:26:30|4361.4|4355.4|4360.1|4354.1|4361.4|4355.4|4359.8|4353.8|34
1727252800000|2024-09-25 08:26:40|4359.3|4353.3|4358.8|4352.8|4359.4|4353.4|4358.8|4352.8|3
1727252810000|2024-09-25 08:26:50|4358.6|4352.6|4357.8|4351.8|4358.6|4352.6|4357.8|4351.8|6
1727252820000|2024-09-25 08:27:00|4357.3|4351.3|4356.8|4350.8|4357.3|4351.3|4356.8|4350.8|0
1727252830000|2024-09-25 08:27:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|5
1727252840000|2024-09-25 08:27:20|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|1
1727252860000|2024-09-25 08:27:40|4356.3|4350.3|4355.8|4349.8|4356.3|4350.3|4355.8|4349.8|1
1727252880000|2024-09-25 08:28:00|4356.1|4350.1|4356.3|4350.3|4356.4|4350.4|4355.9|4349.9|2
1727252890000|2024-09-25 08:28:10|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|1
1727252900000|2024-09-25 08:28:20|4355.9|4349.9|4355.6|4349.6|4355.9|4349.9|4355.6|4349.6|0
1727252920000|2024-09-25 08:28:40|4355.1|4349.1|4354.8|4348.8|4355.1|4349.1|4354.8|4348.8|2
1727252930000|2024-09-25 08:28:50|4354.3|4348.3|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|4
1727252940000|2024-09-25 08:29:00|4354.3|4348.3|4354.6|4348.6|4354.6|4348.6|4354.3|4348.3|0
1727252950000|2024-09-25 08:29:10|4354.4|4348.4|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|1
1727252960000|2024-09-25 08:29:20|4354.3|4348.3|4354.4|4348.4|4354.4|4348.4|4354.3|4348.3|2
1727252970000|2024-09-25 08:29:30|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1727252980000|2024-09-25 08:29:40|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1727252990000|2024-09-25 08:29:50|4354.1|4348.1|4353.8|4347.8|4354.1|4348.1|4353.8|4347.8|0
1727253000000|2024-09-25 08:30:00|4353.4|4347.4|4353.8|4347.8|4353.8|4347.8|4353.3|4347.3|1
1727253010000|2024-09-25 08:30:10|4353.4|4347.4|4353.8|4347.8|4353.8|4347.8|4353.4|4347.4|0
1727253020000|2024-09-25 08:30:20|4353.4|4347.4|4353.8|4347.8|4353.8|4347.8|4353.4|4347.4|0
1727253030000|2024-09-25 08:30:30|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|1
1727253040000|2024-09-25 08:30:40|4354.3|4348.3|4353.8|4347.8|4354.4|4348.4|4353.8|4347.8|1
1727253050000|2024-09-25 08:30:50|4353.9|4347.9|4355.3|4349.3|4355.3|4349.3|4353.9|4347.9|3
1727253060000|2024-09-25 08:31:00|4355.4|4349.4|4356.1|4350.1|4356.6|4350.6|4355.3|4349.3|3
1727253090000|2024-09-25 08:31:30|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1727253110000|2024-09-25 08:31:50|4356.1|4350.1|4355.8|4349.8|4356.1|4350.1|4355.4|4349.4|3
1727253140000|2024-09-25 08:32:20|4355.4|4349.4|4354.8|4348.8|4355.4|4349.4|4354.8|4348.8|1
1727253220000|2024-09-25 08:33:40|||||||||1
1727253260000|2024-09-25 08:34:20|4354.4|4348.4|4354.8|4348.8|4354.8|4348.8|4354.4|4348.4|3
1727253270000|2024-09-25 08:34:30|4353.8|4347.8|4353.6|4347.6|4353.8|4347.8|4353.6|4347.6|0
1727253280000|2024-09-25 08:34:40|4353.8|4347.8|4353.4|4347.4|4353.8|4347.8|4353.3|4347.3|2
1727253290000|2024-09-25 08:34:50|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4352.8|4346.8|1
1727253340000|2024-09-25 08:35:40|4354.3|4348.3|4355.3|4349.3|4355.4|4349.4|4354.3|4348.3|4
1727253350000|2024-09-25 08:35:50|4355.8|4349.8|4356.8|4350.8|4356.8|4350.8|4355.8|4349.8|3
1727253360000|2024-09-25 08:36:00|4356.4|4350.4|4355.8|4349.8|4356.4|4350.4|4355.8|4349.8|1
1727253380000|2024-09-25 08:36:20|4355.4|4349.4|4355.8|4349.8|4355.8|4349.8|4355.1|4349.1|1
1727253400000|2024-09-25 08:36:40|4355.4|4349.4|4355.4|4349.4|4355.8|4349.8|4354.9|4348.9|2
1727253420000|2024-09-25 08:37:00|4355.3|4349.3|4355.4|4349.4|4355.4|4349.4|4355.3|4349.3|0
1727253440000|2024-09-25 08:37:20|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1727253460000|2024-09-25 08:37:40|||||||||1
1727253470000|2024-09-25 08:37:50|4356.1|4350.1|4356.4|4350.4|4356.4|4350.4|4356.1|4350.1|1
1727253480000|2024-09-25 08:38:00|4356.3|4350.3|4356.8|4350.8|4356.8|4350.8|4356.3|4350.3|0
1727253490000|2024-09-25 08:38:10|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|1
1727253500000|2024-09-25 08:38:20|4355.8|4349.8|4356.1|4350.1|4356.1|4350.1|4355.8|4349.8|0
1727253510000|2024-09-25 08:38:30|4355.8|4349.8|4355.4|4349.4|4355.8|4349.8|4355.4|4349.4|1
1727253520000|2024-09-25 08:38:40|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|0
1727253550000|2024-09-25 08:39:10|4354.4|4348.4|4354.8|4348.8|4354.8|4348.8|4354.4|4348.4|5
1727253590000|2024-09-25 08:39:50|4354.3|4348.3|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|2
1727253600000|2024-09-25 08:40:00|4355.1|4349.1|4355.3|4349.3|4355.3|4349.3|4355.1|4349.1|3
1727253610000|2024-09-25 08:40:10|4355.1|4349.1|4353.8|4347.8|4355.1|4349.1|4353.8|4347.8|0
1727253640000|2024-09-25 08:40:40|4352.8|4346.8|4351.8|4345.8|4352.8|4346.8|4351.8|4345.8|6
1727253650000|2024-09-25 08:40:50|4349.8|4343.8|4350.3|4344.3|4350.3|4344.3|4349.8|4343.8|103
1727253660000|2024-09-25 08:41:00|4350.8|4344.8|4351.4|4345.4|4351.4|4345.4|4350.8|4344.8|2
1727253670000|2024-09-25 08:41:10|4351.8|4345.8|4350.8|4344.8|4351.8|4345.8|4350.8|4344.8|8
1727253680000|2024-09-25 08:41:20|4351.1|4345.1|4350.8|4344.8|4351.1|4345.1|4350.6|4344.6|0
1727253690000|2024-09-25 08:41:30|4350.9|4344.9|4351.6|4345.6|4351.6|4345.6|4350.8|4344.8|5
1727253700000|2024-09-25 08:41:40|4351.8|4345.8|4350.8|4344.8|4351.8|4345.8|4350.8|4344.8|0
1727253710000|2024-09-25 08:41:50|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|1
1727253720000|2024-09-25 08:42:00|4348.8|4342.8|4347.8|4341.8|4348.8|4342.8|4347.8|4341.8|9
1727253730000|2024-09-25 08:42:10|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1727253740000|2024-09-25 08:42:20|4347.8|4341.8|4348.8|4342.8|4348.8|4342.8|4347.4|4341.4|36
1727253750000|2024-09-25 08:42:30|||||||||1
1727253760000|2024-09-25 08:42:40|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|3
1727253770000|2024-09-25 08:42:50|4349.6|4343.6|4349.8|4343.8|4349.8|4343.8|4349.6|4343.6|0
1727253800000|2024-09-25 08:43:20|4349.4|4343.4|4349.8|4343.8|4349.8|4343.8|4349.3|4343.3|0
1727253810000|2024-09-25 08:43:30|4349.4|4343.4|4349.8|4343.8|4349.8|4343.8|4349.4|4343.4|1
1727253820000|2024-09-25 08:43:40|4349.3|4343.3|4349.4|4343.4|4349.4|4343.4|4348.8|4342.8|2
1727253830000|2024-09-25 08:43:50|4349.1|4343.1|4349.8|4343.8|4349.8|4343.8|4349.1|4343.1|1
1727253840000|2024-09-25 08:44:00|4349.9|4343.9|4350.8|4344.8|4350.8|4344.8|4349.9|4343.9|2
1727253850000|2024-09-25 08:44:10|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1727253880000|2024-09-25 08:44:40|4350.3|4344.3|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|0
1727253900000|2024-09-25 08:45:00|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|2
1727253910000|2024-09-25 08:45:10|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|3
1727253950000|2024-09-25 08:45:50|4352.4|4346.4|4351.1|4345.1|4352.4|4346.4|4350.8|4344.8|2
1727253960000|2024-09-25 08:46:00|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4351.1|4345.1|0
1727253970000|2024-09-25 08:46:10|4351.3|4345.3|4351.4|4345.4|4351.4|4345.4|4351.1|4345.1|0
1727253980000|2024-09-25 08:46:20|4351.3|4345.3|4351.3|4345.3|4351.4|4345.4|4351.1|4345.1|0
1727254000000|2024-09-25 08:46:40|4351.4|4345.4|4350.8|4344.8|4351.4|4345.4|4350.8|4344.8|0
1727254030000|2024-09-25 08:47:10|4350.1|4344.1|4350.1|4344.1|4350.3|4344.3|4350.1|4344.1|6
1727254040000|2024-09-25 08:47:20|4350.4|4344.4|4350.3|4344.3|4350.4|4344.4|4350.3|4344.3|6
1727254050000|2024-09-25 08:47:30|4348.8|4342.8|4349.4|4343.4|4349.4|4343.4|4348.8|4342.8|4
1727254060000|2024-09-25 08:47:40|4349.3|4343.3|4348.9|4342.9|4349.3|4343.3|4348.9|4342.9|0
1727254080000|2024-09-25 08:48:00|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|1
1727254090000|2024-09-25 08:48:10|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1727254110000|2024-09-25 08:48:30|4348.8|4342.8|4349.3|4343.3|4349.4|4343.4|4348.8|4342.8|2
1727254120000|2024-09-25 08:48:40|4348.9|4342.9|4348.8|4342.8|4348.9|4342.9|4348.6|4342.6|0
1727254130000|2024-09-25 08:48:50|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1727254140000|2024-09-25 08:49:00|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.6|4344.6|16
1727254150000|2024-09-25 08:49:10|||||||||3
1727254160000|2024-09-25 08:49:20|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|0
1727254180000|2024-09-25 08:49:40|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|1
1727254190000|2024-09-25 08:49:50|4351.1|4345.1|4350.8|4344.8|4351.1|4345.1|4350.8|4344.8|0
1727254220000|2024-09-25 08:50:20|4350.6|4344.6|4350.8|4344.8|4350.8|4344.8|4350.6|4344.6|2
1727254230000|2024-09-25 08:50:30|||||||||1
1727254240000|2024-09-25 08:50:40|4351.8|4345.8|4352.6|4346.6|4352.6|4346.6|4351.8|4345.8|2
1727254250000|2024-09-25 08:50:50|4352.3|4346.3|4351.3|4345.3|4352.3|4346.3|4351.3|4345.3|2
1727254260000|2024-09-25 08:51:00|4351.1|4345.1|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|1
1727254270000|2024-09-25 08:51:10|4351.8|4345.8|4352.8|4346.8|4352.8|4346.8|4351.8|4345.8|6
1727254280000|2024-09-25 08:51:20|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1727254290000|2024-09-25 08:51:30|4352.8|4346.8|4353.9|4347.9|4354.1|4348.1|4352.8|4346.8|2
1727254300000|2024-09-25 08:51:40|4354.1|4348.1|4353.6|4347.6|4354.1|4348.1|4353.6|4347.6|0
1727254310000|2024-09-25 08:51:50|||||||||1
1727254320000|2024-09-25 08:52:00|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|1
1727254360000|2024-09-25 08:52:40|4352.6|4346.6|4352.6|4346.6|4352.8|4346.8|4352.6|4346.6|2
1727254370000|2024-09-25 08:52:50|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|0
1727254380000|2024-09-25 08:53:00|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|2
1727254390000|2024-09-25 08:53:10|4352.8|4346.8|4355.8|4349.8|4355.8|4349.8|4352.8|4346.8|6
1727254410000|2024-09-25 08:53:30|4356.1|4350.1|4354.1|4348.1|4356.4|4350.4|4354.1|4348.1|11
1727254420000|2024-09-25 08:53:40|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.1|4348.1|0
1727254430000|2024-09-25 08:53:50|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|0
1727254460000|2024-09-25 08:54:20|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1727254470000|2024-09-25 08:54:30|4354.4|4348.4|4355.1|4349.1|4356.1|4350.1|4354.4|4348.4|4
1727254480000|2024-09-25 08:54:40|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.6|4348.6|1
1727254490000|2024-09-25 08:54:50|4355.1|4349.1|4354.6|4348.6|4355.1|4349.1|4354.6|4348.6|1
1727254510000|2024-09-25 08:55:10|4354.8|4348.8|4354.6|4348.6|4354.8|4348.8|4354.6|4348.6|0
1727254530000|2024-09-25 08:55:30|4353.8|4347.8|4353.6|4347.6|4353.8|4347.8|4353.6|4347.6|1
1727254540000|2024-09-25 08:55:40|4352.6|4346.6|4352.8|4346.8|4352.8|4346.8|4352.6|4346.6|8
1727254550000|2024-09-25 08:55:50|4352.6|4346.6|4352.8|4346.8|4352.8|4346.8|4352.6|4346.6|2
1727254560000|2024-09-25 08:56:00|4352.6|4346.6|4351.1|4345.1|4352.6|4346.6|4351.1|4345.1|16
1727254570000|2024-09-25 08:56:10|4350.9|4344.9|4350.6|4344.6|4350.9|4344.9|4350.6|4344.6|0
1727254580000|2024-09-25 08:56:20|4350.4|4344.4|4349.8|4343.8|4350.4|4344.4|4349.8|4343.8|3
1727254620000|2024-09-25 08:57:00|4348.8|4342.8|4348.1|4342.1|4348.8|4342.8|4347.1|4341.1|6
1727254630000|2024-09-25 08:57:10|4347.8|4341.8|4348.6|4342.6|4348.6|4342.6|4347.8|4341.8|1
1727254640000|2024-09-25 08:57:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|0
1727254650000|2024-09-25 08:57:30|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|1
1727254670000|2024-09-25 08:57:50|4349.8|4343.8|4350.1|4344.1|4350.1|4344.1|4349.4|4343.4|0
1727254680000|2024-09-25 08:58:00|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1727254700000|2024-09-25 08:58:20|4350.6|4344.6|4350.4|4344.4|4350.6|4344.6|4350.4|4344.4|1
1727254710000|2024-09-25 08:58:30|4350.1|4344.1|4349.4|4343.4|4350.1|4344.1|4349.4|4343.4|1
1727254720000|2024-09-25 08:58:40|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|0
1727254730000|2024-09-25 08:58:50|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|1
1727254740000|2024-09-25 08:59:00|4349.8|4343.8|4349.6|4343.6|4349.8|4343.8|4349.6|4343.6|0
1727254760000|2024-09-25 08:59:20|4349.8|4343.8|4350.6|4344.6|4350.6|4344.6|4349.8|4343.8|3
1727254770000|2024-09-25 08:59:30|4350.8|4344.8|4350.6|4344.6|4350.8|4344.8|4350.1|4344.1|1
1727254780000|2024-09-25 08:59:40|4350.8|4344.8|4351.6|4345.6|4351.6|4345.6|4350.6|4344.6|1
1727254790000|2024-09-25 08:59:50|4351.4|4345.4|4351.6|4345.6|4351.6|4345.6|4351.4|4345.4|0
1727254820000|2024-09-25 09:00:20|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1727254840000|2024-09-25 09:00:40|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|1
1727254850000|2024-09-25 09:00:50|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1727254890000|2024-09-25 09:01:30|4349.9|4343.9|4349.4|4343.4|4349.9|4343.9|4349.4|4343.4|0
1727254900000|2024-09-25 09:01:40|4349.6|4343.6|4349.6|4343.6|4350.1|4344.1|4349.6|4343.6|0
1727254920000|2024-09-25 09:02:00|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1727254940000|2024-09-25 09:02:20|4352.8|4346.8|4352.4|4346.4|4352.8|4346.8|4352.4|4346.4|3
1727254950000|2024-09-25 09:02:30|4352.6|4346.6|4352.1|4346.1|4352.8|4346.8|4352.1|4346.1|3
1727254970000|2024-09-25 09:02:50|4351.8|4345.8|4354.1|4348.1|4354.1|4348.1|4351.6|4345.6|50
1727254980000|2024-09-25 09:03:00|4353.4|4347.4|4353.1|4347.1|4353.4|4347.4|4353.1|4347.1|0
1727255010000|2024-09-25 09:03:30|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1727255030000|2024-09-25 09:03:50|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1727255040000|2024-09-25 09:04:00|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1727255050000|2024-09-25 09:04:10|4353.4|4347.4|4354.1|4348.1|4354.6|4348.6|4353.4|4347.4|5
1727255070000|2024-09-25 09:04:30|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.1|4347.1|1
1727255080000|2024-09-25 09:04:40|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1727255090000|2024-09-25 09:04:50|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|0
1727255100000|2024-09-25 09:05:00|4351.9|4345.9|4351.4|4345.4|4351.9|4345.9|4350.8|4344.8|5
1727255110000|2024-09-25 09:05:10|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1727255140000|2024-09-25 09:05:40|4349.4|4343.4|4349.1|4343.1|4349.4|4343.4|4348.9|4342.9|8
1727255150000|2024-09-25 09:05:50|4348.9|4342.9|4349.1|4343.1|4349.1|4343.1|4348.9|4342.9|1
1727255160000|2024-09-25 09:06:00|||||||||1
1727255190000|2024-09-25 09:06:30|||||||||1
1727255200000|2024-09-25 09:06:40|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|2
1727255210000|2024-09-25 09:06:50|4348.3|4342.3|4348.1|4342.1|4348.3|4342.3|4348.1|4342.1|0
1727255230000|2024-09-25 09:07:10|4348.8|4342.8|4348.6|4342.6|4348.8|4342.8|4348.6|4342.6|0
1727255260000|2024-09-25 09:07:40|4348.3|4342.3|4346.8|4340.8|4348.3|4342.3|4346.8|4340.8|2
1727255270000|2024-09-25 09:07:50|||||||||2
1727255320000|2024-09-25 09:08:40|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|16
1727255340000|2024-09-25 09:09:00|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|10
1727255350000|2024-09-25 09:09:10|4346.8|4340.8|4347.3|4341.3|4347.3|4341.3|4346.8|4340.8|3
1727255360000|2024-09-25 09:09:20|4347.6|4341.6|4348.4|4342.4|4348.4|4342.4|4347.6|4341.6|12
1727255380000|2024-09-25 09:09:40|4346.9|4340.9|4344.8|4338.8|4346.9|4340.9|4344.8|4338.8|8
1727255390000|2024-09-25 09:09:50|4344.4|4338.4|4343.1|4337.1|4344.4|4338.4|4342.6|4336.6|2
1727255410000|2024-09-25 09:10:10|4342.9|4336.9|4343.1|4337.1|4343.1|4337.1|4342.9|4336.9|0
1727255420000|2024-09-25 09:10:20|4342.1|4336.1|4341.8|4335.8|4342.1|4336.1|4341.8|4335.8|40
1727255430000|2024-09-25 09:10:30|4341.4|4335.4|4342.1|4336.1|4342.1|4336.1|4341.4|4335.4|2
1727255440000|2024-09-25 09:10:40|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727255460000|2024-09-25 09:11:00|4341.8|4335.8|4341.4|4335.4|4341.8|4335.8|4341.4|4335.4|2
1727255470000|2024-09-25 09:11:10|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.4|4335.4|2
1727255480000|2024-09-25 09:11:20|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727255490000|2024-09-25 09:11:30|4342.3|4336.3|4341.8|4335.8|4342.3|4336.3|4341.8|4335.8|2
1727255500000|2024-09-25 09:11:40|4341.9|4335.9|4342.3|4336.3|4342.3|4336.3|4341.9|4335.9|2
1727255510000|2024-09-25 09:11:50|4342.6|4336.6|4342.3|4336.3|4342.6|4336.6|4342.3|4336.3|21
1727255540000|2024-09-25 09:12:20|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|15
1727255560000|2024-09-25 09:12:40|||||||||1
1727255570000|2024-09-25 09:12:50|4343.3|4337.3|4344.3|4338.3|4344.3|4338.3|4343.3|4337.3|7
1727255600000|2024-09-25 09:13:20|||||||||10
1727255620000|2024-09-25 09:13:40|4346.1|4340.1|4345.4|4339.4|4346.4|4340.4|4345.4|4339.4|15
1727255630000|2024-09-25 09:13:50|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.4|4339.4|0
1727255640000|2024-09-25 09:14:00|4346.4|4340.4|4345.4|4339.4|4346.4|4340.4|4345.4|4339.4|11
1727255650000|2024-09-25 09:14:10|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|2
1727255660000|2024-09-25 09:14:20|4344.8|4338.8|4344.4|4338.4|4344.8|4338.8|4344.4|4338.4|0
1727255670000|2024-09-25 09:14:30|4343.9|4337.9|4343.8|4337.8|4343.9|4337.9|4343.8|4337.8|1
1727255680000|2024-09-25 09:14:40|4343.4|4337.4|4344.4|4338.4|4344.4|4338.4|4343.4|4337.4|1
1727255690000|2024-09-25 09:14:50|4343.9|4337.9|4343.8|4337.8|4343.9|4337.9|4343.8|4337.8|0
1727255700000|2024-09-25 09:15:00|4344.3|4338.3|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|1
1727255710000|2024-09-25 09:15:10|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1727255720000|2024-09-25 09:15:20|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|9
1727255730000|2024-09-25 09:15:30|4346.3|4340.3|4347.4|4341.4|4347.4|4341.4|4346.3|4340.3|4
1727255740000|2024-09-25 09:15:40|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|0
1727255750000|2024-09-25 09:15:50|4345.9|4339.9|4345.8|4339.8|4345.9|4339.9|4345.8|4339.8|0
1727255760000|2024-09-25 09:16:00|4345.9|4339.9|4346.3|4340.3|4346.3|4340.3|4345.1|4339.1|4
1727255770000|2024-09-25 09:16:10|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.3|4340.3|0
1727255780000|2024-09-25 09:16:20|4346.3|4340.3|4346.4|4340.4|4346.8|4340.8|4345.9|4339.9|1
1727255790000|2024-09-25 09:16:30|4345.9|4339.9|4345.9|4339.9|4346.3|4340.3|4345.9|4339.9|0
1727255800000|2024-09-25 09:16:40|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1727255810000|2024-09-25 09:16:50|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4344.9|4338.9|1
1727255840000|2024-09-25 09:17:20|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|1
1727255850000|2024-09-25 09:17:30|4345.4|4339.4|4346.4|4340.4|4346.8|4340.8|4345.4|4339.4|1
1727255860000|2024-09-25 09:17:40|4345.8|4339.8|4345.8|4339.8|4346.8|4340.8|4345.8|4339.8|0
1727255870000|2024-09-25 09:17:50|4346.3|4340.3|4346.4|4340.4|4346.8|4340.8|4345.8|4339.8|0
1727255890000|2024-09-25 09:18:10|4345.9|4339.9|4345.8|4339.8|4346.1|4340.1|4345.8|4339.8|0
1727255900000|2024-09-25 09:18:20|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4344.9|4338.9|0
1727255910000|2024-09-25 09:18:30|4345.4|4339.4|4347.4|4341.4|4347.8|4341.8|4345.4|4339.4|17
1727255930000|2024-09-25 09:18:50|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1727255940000|2024-09-25 09:19:00|4348.3|4342.3|4348.4|4342.4|4348.4|4342.4|4348.3|4342.3|2
1727255970000|2024-09-25 09:19:30|4347.3|4341.3|4347.4|4341.4|4347.4|4341.4|4347.3|4341.3|2
1727255980000|2024-09-25 09:19:40|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.4|4340.4|1
1727255990000|2024-09-25 09:19:50|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.4|4340.4|0
1727256000000|2024-09-25 09:20:00|4346.4|4340.4|4347.8|4341.8|4347.8|4341.8|4346.4|4340.4|6
1727256020000|2024-09-25 09:20:20|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1727256030000|2024-09-25 09:20:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1727256040000|2024-09-25 09:20:40|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|3
1727256060000|2024-09-25 09:21:00|4348.1|4342.1|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|1
1727256100000|2024-09-25 09:21:40|4347.4|4341.4|4347.3|4341.3|4347.4|4341.4|4347.3|4341.3|2
1727256110000|2024-09-25 09:21:50|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1727256120000|2024-09-25 09:22:00|4347.8|4341.8|4348.4|4342.4|4348.4|4342.4|4347.8|4341.8|1
1727256130000|2024-09-25 09:22:10|||||||||1
1727256140000|2024-09-25 09:22:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|0
1727256150000|2024-09-25 09:22:30|4349.3|4343.3|4349.8|4343.8|4349.8|4343.8|4349.3|4343.3|0
1727256160000|2024-09-25 09:22:40|4349.4|4343.4|4349.3|4343.3|4349.4|4343.4|4349.3|4343.3|0
1727256170000|2024-09-25 09:22:50|4349.4|4343.4|4350.4|4344.4|4350.4|4344.4|4349.3|4343.3|0
1727256180000|2024-09-25 09:23:00|||||||||1
1727256190000|2024-09-25 09:23:10|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|3
1727256210000|2024-09-25 09:23:30|4349.9|4343.9|4349.9|4343.9|4350.4|4344.4|4349.9|4343.9|0
1727256220000|2024-09-25 09:23:40|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1727256230000|2024-09-25 09:23:50|4349.3|4343.3|4348.9|4342.9|4349.3|4343.3|4348.9|4342.9|0
1727256240000|2024-09-25 09:24:00|4348.8|4342.8|4348.9|4342.9|4348.9|4342.9|4348.8|4342.8|0
1727256250000|2024-09-25 09:24:10|4349.3|4343.3|4348.8|4342.8|4349.4|4343.4|4348.8|4342.8|0
1727256270000|2024-09-25 09:24:30|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1727256280000|2024-09-25 09:24:40|4349.4|4343.4|4348.4|4342.4|4349.4|4343.4|4348.4|4342.4|2
1727256290000|2024-09-25 09:24:50|4347.4|4341.4|4352.3|4346.3|4352.3|4346.3|4347.3|4341.3|52
1727256300000|2024-09-25 09:25:00|4352.1|4346.1|4351.8|4345.8|4352.1|4346.1|4351.8|4345.8|14
1727256310000|2024-09-25 09:25:10|4352.1|4346.1|4350.8|4344.8|4352.3|4346.3|4350.8|4344.8|15
1727256320000|2024-09-25 09:25:20|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|0
1727256340000|2024-09-25 09:25:40|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|0
1727256350000|2024-09-25 09:25:50|4350.3|4344.3|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|2
1727256360000|2024-09-25 09:26:00|4350.3|4344.3|4350.1|4344.1|4350.3|4344.3|4350.1|4344.1|1
1727256370000|2024-09-25 09:26:10|4349.8|4343.8|4350.1|4344.1|4350.1|4344.1|4349.8|4343.8|0
1727256380000|2024-09-25 09:26:20|4349.8|4343.8|4349.6|4343.6|4349.8|4343.8|4349.6|4343.6|0
1727256400000|2024-09-25 09:26:40|4349.1|4343.1|4348.1|4342.1|4349.1|4343.1|4348.1|4342.1|2
1727256410000|2024-09-25 09:26:50|||||||||1
1727256420000|2024-09-25 09:27:00|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|0
1727256430000|2024-09-25 09:27:10|4347.4|4341.4|4347.8|4341.8|4347.8|4341.8|4347.1|4341.1|4
1727256440000|2024-09-25 09:27:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1727256450000|2024-09-25 09:27:30|4347.8|4341.8|4347.1|4341.1|4347.8|4341.8|4347.1|4341.1|0
1727256460000|2024-09-25 09:27:40|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.1|4341.1|0
1727256470000|2024-09-25 09:27:50|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1727256480000|2024-09-25 09:28:00|4347.8|4341.8|4347.1|4341.1|4347.8|4341.8|4347.1|4341.1|0
1727256520000|2024-09-25 09:28:40|4347.4|4341.4|4348.1|4342.1|4348.1|4342.1|4347.4|4341.4|0
1727256570000|2024-09-25 09:29:30|4347.8|4341.8|4347.1|4341.1|4347.8|4341.8|4347.1|4341.1|1
1727256610000|2024-09-25 09:30:10|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|1
1727256620000|2024-09-25 09:30:20|4347.8|4341.8|4348.1|4342.1|4348.1|4342.1|4347.8|4341.8|0
1727256640000|2024-09-25 09:30:40|4347.8|4341.8|4348.1|4342.1|4348.1|4342.1|4347.8|4341.8|0
1727256650000|2024-09-25 09:30:50|4347.8|4341.8|4347.8|4341.8|4348.1|4342.1|4347.6|4341.6|1
1727256660000|2024-09-25 09:31:00|4348.1|4342.1|4347.6|4341.6|4348.1|4342.1|4347.6|4341.6|0
1727256670000|2024-09-25 09:31:10|4347.1|4341.1|4347.1|4341.1|4347.6|4341.6|4347.1|4341.1|2
1727256680000|2024-09-25 09:31:20|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1727256690000|2024-09-25 09:31:30|4347.6|4341.6|4347.8|4341.8|4347.8|4341.8|4347.6|4341.6|0
1727256710000|2024-09-25 09:31:50|4348.1|4342.1|4347.6|4341.6|4348.1|4342.1|4347.6|4341.6|1
1727256720000|2024-09-25 09:32:00|4347.3|4341.3|4347.1|4341.1|4347.3|4341.3|4347.1|4341.1|0
1727256740000|2024-09-25 09:32:20|4346.1|4340.1|4341.8|4335.8|4346.1|4340.1|4341.8|4335.8|10
1727256750000|2024-09-25 09:32:30|4342.1|4336.1|4344.3|4338.3|4344.3|4338.3|4342.1|4336.1|3
1727256760000|2024-09-25 09:32:40|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|2
1727256780000|2024-09-25 09:33:00|4344.6|4338.6|4344.8|4338.8|4344.8|4338.8|4344.6|4338.6|2
1727256790000|2024-09-25 09:33:10|4345.1|4339.1|4345.8|4339.8|4345.8|4339.8|4345.1|4339.1|0
1727256800000|2024-09-25 09:33:20|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.6|4339.6|0
1727256830000|2024-09-25 09:33:50|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727256840000|2024-09-25 09:34:00|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1727256850000|2024-09-25 09:34:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1727256860000|2024-09-25 09:34:20|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.6|4339.6|0
1727256870000|2024-09-25 09:34:30|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1727256880000|2024-09-25 09:34:40|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|3
1727256890000|2024-09-25 09:34:50|4345.1|4339.1|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|0
1727256900000|2024-09-25 09:35:00|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1727256910000|2024-09-25 09:35:10|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.6|4339.6|0
1727256940000|2024-09-25 09:35:40|4345.1|4339.1|4344.8|4338.8|4345.1|4339.1|4344.8|4338.8|2
1727256960000|2024-09-25 09:36:00|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|0
1727256970000|2024-09-25 09:36:10|4344.1|4338.1|4343.8|4337.8|4344.1|4338.1|4343.8|4337.8|0
1727256980000|2024-09-25 09:36:20|4343.4|4337.4|4344.1|4338.1|4344.1|4338.1|4343.4|4337.4|1
1727256990000|2024-09-25 09:36:30|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|2
1727257000000|2024-09-25 09:36:40|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1727257010000|2024-09-25 09:36:50|4344.4|4338.4|4345.6|4339.6|4345.6|4339.6|4344.4|4338.4|1
1727257020000|2024-09-25 09:37:00|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1727257030000|2024-09-25 09:37:10|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1727257040000|2024-09-25 09:37:20|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1727257050000|2024-09-25 09:37:30|4344.8|4338.8|4344.3|4338.3|4344.8|4338.8|4343.8|4337.8|0
1727257060000|2024-09-25 09:37:40|4344.1|4338.1|4345.1|4339.1|4345.1|4339.1|4344.1|4338.1|1
1727257080000|2024-09-25 09:38:00|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|0
1727257090000|2024-09-25 09:38:10|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1727257100000|2024-09-25 09:38:20|4343.6|4337.6|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|1
1727257110000|2024-09-25 09:38:30|4343.8|4337.8|4343.1|4337.1|4343.8|4337.8|4343.1|4337.1|0
1727257120000|2024-09-25 09:38:40|4342.8|4336.8|4342.8|4336.8|4343.1|4337.1|4342.6|4336.6|1
1727257130000|2024-09-25 09:38:50|4342.6|4336.6|4343.1|4337.1|4343.4|4337.4|4342.6|4336.6|2
1727257150000|2024-09-25 09:39:10|4343.4|4337.4|4343.8|4337.8|4343.8|4337.8|4343.4|4337.4|0
1727257160000|2024-09-25 09:39:20|4343.6|4337.6|4343.1|4337.1|4343.6|4337.6|4343.1|4337.1|0
1727257170000|2024-09-25 09:39:30|4343.4|4337.4|4343.8|4337.8|4343.8|4337.8|4343.4|4337.4|0
1727257180000|2024-09-25 09:39:40|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727257190000|2024-09-25 09:39:50|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.6|4337.6|0
1727257210000|2024-09-25 09:40:10|4343.3|4337.3|4342.6|4336.6|4343.3|4337.3|4342.6|4336.6|1
1727257220000|2024-09-25 09:40:20|4342.8|4336.8|4342.8|4336.8|4343.1|4337.1|4342.8|4336.8|0
1727257230000|2024-09-25 09:40:30|4343.1|4337.1|4343.8|4337.8|4343.8|4337.8|4343.1|4337.1|1
1727257260000|2024-09-25 09:41:00|4343.6|4337.6|4341.8|4335.8|4343.8|4337.8|4341.6|4335.6|5
1727257270000|2024-09-25 09:41:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727257280000|2024-09-25 09:41:20|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4341.1|4335.1|60
1727257290000|2024-09-25 09:41:30|4341.6|4335.6|4341.4|4335.4|4341.8|4335.8|4341.4|4335.4|1
1727257300000|2024-09-25 09:41:40|4341.3|4335.3|4341.3|4335.3|4341.8|4335.8|4341.3|4335.3|0
1727257310000|2024-09-25 09:41:50|4341.8|4335.8|4340.3|4334.3|4341.8|4335.8|4340.3|4334.3|1
1727257320000|2024-09-25 09:42:00|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4
1727257360000|2024-09-25 09:42:40|4340.9|4334.9|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|0
1727257420000|2024-09-25 09:43:40|4340.4|4334.4|4337.8|4331.8|4340.4|4334.4|4337.8|4331.8|14
1727257430000|2024-09-25 09:43:50|4337.9|4331.9|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|7
1727257440000|2024-09-25 09:44:00|4337.4|4331.4|4337.3|4331.3|4337.4|4331.4|4337.3|4331.3|0
1727257450000|2024-09-25 09:44:10|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|2
1727257460000|2024-09-25 09:44:20|4337.4|4331.4|4338.1|4332.1|4338.3|4332.3|4337.4|4331.4|2
1727257470000|2024-09-25 09:44:30|4338.3|4332.3|4337.4|4331.4|4338.3|4332.3|4337.3|4331.3|2
1727257480000|2024-09-25 09:44:40|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|1
1727257500000|2024-09-25 09:45:00|4337.4|4331.4|4337.3|4331.3|4337.8|4331.8|4337.3|4331.3|2
1727257510000|2024-09-25 09:45:10|4337.1|4331.1|4336.3|4330.3|4337.1|4331.1|4335.3|4329.3|21
1727257520000|2024-09-25 09:45:20|4336.1|4330.1|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|6
1727257530000|2024-09-25 09:45:30|4336.3|4330.3|4335.8|4329.8|4336.3|4330.3|4335.8|4329.8|3
1727257540000|2024-09-25 09:45:40|4334.8|4328.8|4334.6|4328.6|4334.8|4328.8|4334.6|4328.6|11
1727257560000|2024-09-25 09:46:00|4334.4|4328.4|4333.3|4327.3|4334.4|4328.4|4332.3|4326.3|48
1727257580000|2024-09-25 09:46:20|4333.1|4327.1|4332.8|4326.8|4333.3|4327.3|4332.6|4326.6|6
1727257590000|2024-09-25 09:46:30|4332.4|4326.4|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|1
1727257610000|2024-09-25 09:46:50|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1727257620000|2024-09-25 09:47:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.1|4325.1|5
1727257630000|2024-09-25 09:47:10|||||||||1
1727257650000|2024-09-25 09:47:30|4330.3|4324.3|4330.3|4324.3|4330.4|4324.4|4330.3|4324.3|6
1727257660000|2024-09-25 09:47:40|4329.6|4323.6|4329.1|4323.1|4329.6|4323.6|4329.1|4323.1|7
1727257680000|2024-09-25 09:48:00|4329.4|4323.4|4329.1|4323.1|4329.4|4323.4|4328.6|4322.6|16
1727257690000|2024-09-25 09:48:10|4328.6|4322.6|4328.6|4322.6|4328.9|4322.9|4328.6|4322.6|1
1727257700000|2024-09-25 09:48:20|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|7
1727257710000|2024-09-25 09:48:30|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|5
1727257720000|2024-09-25 09:48:40|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|36
1727257730000|2024-09-25 09:48:50|||||||||1
1727257740000|2024-09-25 09:49:00|4327.4|4321.4|4326.4|4320.4|4327.4|4321.4|4326.4|4320.4|4
1727257750000|2024-09-25 09:49:10|4326.6|4320.6|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|4
1727257760000|2024-09-25 09:49:20|4327.4|4321.4|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|2
1727257770000|2024-09-25 09:49:30|4327.4|4321.4|4327.1|4321.1|4327.4|4321.4|4327.1|4321.1|1
1727257780000|2024-09-25 09:49:40|4327.4|4321.4|4327.6|4321.6|4327.6|4321.6|4327.4|4321.4|0
1727257790000|2024-09-25 09:49:50|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|2
1727257800000|2024-09-25 09:50:00|4328.4|4322.4|4328.3|4322.3|4328.4|4322.4|4328.3|4322.3|2
1727257820000|2024-09-25 09:50:20|4328.4|4322.4|4328.3|4322.3|4328.4|4322.4|4328.3|4322.3|2
1727257830000|2024-09-25 09:50:30|||||||||1
1727257850000|2024-09-25 09:50:50|4326.9|4320.9|4326.8|4320.8|4326.9|4320.9|4326.8|4320.8|3
1727257860000|2024-09-25 09:51:00|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1727257870000|2024-09-25 09:51:10|4327.1|4321.1|4328.3|4322.3|4328.4|4322.4|4327.1|4321.1|2
1727257880000|2024-09-25 09:51:20|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.3|4322.3|0
1727257890000|2024-09-25 09:51:30|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1727257900000|2024-09-25 09:51:40|4328.6|4322.6|4328.3|4322.3|4328.6|4322.6|4328.3|4322.3|2
1727257910000|2024-09-25 09:51:50|4328.4|4322.4|4328.3|4322.3|4328.4|4322.4|4328.3|4322.3|2
1727257920000|2024-09-25 09:52:00|4328.4|4322.4|4329.4|4323.4|4330.9|4324.9|4328.3|4322.3|6
1727257940000|2024-09-25 09:52:20|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1727257960000|2024-09-25 09:52:40|4329.9|4323.9|4329.6|4323.6|4329.9|4323.9|4329.6|4323.6|4
1727257980000|2024-09-25 09:53:00|4328.8|4322.8|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|1
1727258000000|2024-09-25 09:53:20|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|2
1727258010000|2024-09-25 09:53:30|4327.6|4321.6|4321.8|4315.8|4327.6|4321.6|4321.8|4315.8|159
1727258020000|2024-09-25 09:53:40|4321.9|4315.9|4323.1|4317.1|4323.1|4317.1|4321.9|4315.9|4
1727258030000|2024-09-25 09:53:50|4322.8|4316.8|4324.1|4318.1|4324.1|4318.1|4322.8|4316.8|5
1727258040000|2024-09-25 09:54:00|4324.3|4318.3|4320.8|4314.8|4324.3|4318.3|4320.8|4314.8|19
1727258050000|2024-09-25 09:54:10|4321.1|4315.1|4321.3|4315.3|4321.3|4315.3|4321.1|4315.1|2
1727258060000|2024-09-25 09:54:20|4321.1|4315.1|4321.3|4315.3|4321.3|4315.3|4321.1|4315.1|0
1727258070000|2024-09-25 09:54:30|4321.1|4315.1|4321.3|4315.3|4321.3|4315.3|4321.1|4315.1|0
1727258080000|2024-09-25 09:54:40|4321.1|4315.1|4318.4|4312.4|4321.1|4315.1|4318.3|4312.3|24
1727258090000|2024-09-25 09:54:50|4318.8|4312.8|4317.8|4311.8|4319.4|4313.4|4317.8|4311.8|17
1727258100000|2024-09-25 09:55:00|4318.3|4312.3|4319.3|4313.3|4319.3|4313.3|4318.3|4312.3|25
1727258120000|2024-09-25 09:55:20|4319.1|4313.1|4319.3|4313.3|4319.3|4313.3|4319.1|4313.1|0
1727258130000|2024-09-25 09:55:30|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|1
1727258140000|2024-09-25 09:55:40|4319.4|4313.4|4321.1|4315.1|4321.3|4315.3|4319.4|4313.4|9
1727258150000|2024-09-25 09:55:50|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1727258160000|2024-09-25 09:56:00|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|10
1727258170000|2024-09-25 09:56:10|||||||||1
1727258180000|2024-09-25 09:56:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|3
1727258200000|2024-09-25 09:56:40|4323.3|4317.3|4324.8|4318.8|4324.8|4318.8|4323.3|4317.3|5
1727258210000|2024-09-25 09:56:50|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|8
1727258230000|2024-09-25 09:57:10|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|1
1727258250000|2024-09-25 09:57:30|4324.4|4318.4|4324.8|4318.8|4324.8|4318.8|4324.4|4318.4|2
1727258260000|2024-09-25 09:57:40|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|1
1727258280000|2024-09-25 09:58:00|4326.3|4320.3|4326.8|4320.8|4326.8|4320.8|4325.9|4319.9|3
1727258310000|2024-09-25 09:58:30|||||||||1
1727258320000|2024-09-25 09:58:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|5
1727258330000|2024-09-25 09:58:50|4325.6|4319.6|4326.8|4320.8|4326.8|4320.8|4325.6|4319.6|20
1727258340000|2024-09-25 09:59:00|4326.6|4320.6|4325.8|4319.8|4326.8|4320.8|4325.8|4319.8|3
1727258350000|2024-09-25 09:59:10|4325.3|4319.3|4325.3|4319.3|4325.4|4319.4|4325.3|4319.3|1
1727258370000|2024-09-25 09:59:30|4325.4|4319.4|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|0
1727258380000|2024-09-25 09:59:40|4325.3|4319.3|4325.3|4319.3|4325.4|4319.4|4325.3|4319.3|1
1727258390000|2024-09-25 09:59:50|4324.9|4318.9|4324.8|4318.8|4324.9|4318.9|4324.8|4318.8|0
1727258400000|2024-09-25 10:00:00|4324.6|4318.6|4324.8|4318.8|4324.8|4318.8|4324.6|4318.6|0
1727258440000|2024-09-25 10:00:40|4324.6|4318.6|4324.6|4318.6|4324.8|4318.8|4324.6|4318.6|1
1727258450000|2024-09-25 10:00:50|4324.8|4318.8|4324.6|4318.6|4324.8|4318.8|4324.6|4318.6|0
1727258460000|2024-09-25 10:01:00|4323.8|4317.8|4325.1|4319.1|4325.1|4319.1|4323.8|4317.8|5
1727258470000|2024-09-25 10:01:10|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|0
1727258480000|2024-09-25 10:01:20|||||||||1
1727258490000|2024-09-25 10:01:30|||||||||1
1727258500000|2024-09-25 10:01:40|4324.3|4318.3|4324.1|4318.1|4324.3|4318.3|4324.1|4318.1|2
1727258520000|2024-09-25 10:02:00|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|0
1727258530000|2024-09-25 10:02:10|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|1
1727258540000|2024-09-25 10:02:20|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1727258550000|2024-09-25 10:02:30|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1727258580000|2024-09-25 10:03:00|4323.3|4317.3|4323.4|4317.4|4323.4|4317.4|4323.3|4317.3|2
1727258590000|2024-09-25 10:03:10|4323.3|4317.3|4322.9|4316.9|4323.3|4317.3|4322.9|4316.9|0
1727258600000|2024-09-25 10:03:20|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4
1727258630000|2024-09-25 10:03:50|4322.6|4316.6|4321.8|4315.8|4322.6|4316.6|4321.3|4315.3|6
1727258640000|2024-09-25 10:04:00|4321.1|4315.1|4321.8|4315.8|4321.8|4315.8|4320.9|4314.9|10
1727258650000|2024-09-25 10:04:10|4323.8|4317.8|4324.3|4318.3|4324.3|4318.3|4323.8|4317.8|2
1727258660000|2024-09-25 10:04:20|4324.4|4318.4|4323.8|4317.8|4324.4|4318.4|4323.8|4317.8|5
1727258670000|2024-09-25 10:04:30|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|2
1727258680000|2024-09-25 10:04:40|4323.1|4317.1|4323.4|4317.4|4323.4|4317.4|4323.1|4317.1|1
1727258690000|2024-09-25 10:04:50|4323.3|4317.3|4323.4|4317.4|4323.4|4317.4|4323.3|4317.3|0
1727258720000|2024-09-25 10:05:20|4324.3|4318.3|4324.4|4318.4|4324.4|4318.4|4324.3|4318.3|1
1727258760000|2024-09-25 10:06:00|4324.3|4318.3|4324.3|4318.3|4324.4|4318.4|4324.3|4318.3|0
1727258770000|2024-09-25 10:06:10|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1727258800000|2024-09-25 10:06:40|4324.3|4318.3|4324.4|4318.4|4324.4|4318.4|4324.3|4318.3|0
1727258810000|2024-09-25 10:06:50|4324.3|4318.3|4325.4|4319.4|4325.4|4319.4|4324.3|4318.3|3
1727258820000|2024-09-25 10:07:00|4326.1|4320.1|4326.1|4320.1|4326.3|4320.3|4326.1|4320.1|2
1727258830000|2024-09-25 10:07:10|4325.8|4319.8|4325.8|4319.8|4326.1|4320.1|4325.8|4319.8|1
1727258850000|2024-09-25 10:07:30|4325.1|4319.1|4326.1|4320.1|4326.1|4320.1|4325.1|4319.1|7
1727258860000|2024-09-25 10:07:40|4326.4|4320.4|4326.6|4320.6|4327.1|4321.1|4326.4|4320.4|0
1727258870000|2024-09-25 10:07:50|||||||||1
1727258880000|2024-09-25 10:08:00|4326.8|4320.8|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|3
1727258890000|2024-09-25 10:08:10|4326.8|4320.8|4327.3|4321.3|4327.3|4321.3|4326.6|4320.6|1
1727258900000|2024-09-25 10:08:20|4327.1|4321.1|4327.3|4321.3|4327.3|4321.3|4327.1|4321.1|0
1727258910000|2024-09-25 10:08:30|4326.8|4320.8|4325.3|4319.3|4326.8|4320.8|4325.3|4319.3|4
1727258920000|2024-09-25 10:08:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727258930000|2024-09-25 10:08:50|4325.3|4319.3|4324.6|4318.6|4325.3|4319.3|4324.6|4318.6|1
1727258940000|2024-09-25 10:09:00|4323.9|4317.9|4324.3|4318.3|4324.3|4318.3|4323.9|4317.9|2
1727258950000|2024-09-25 10:09:10|4324.4|4318.4|4324.3|4318.3|4324.8|4318.8|4324.3|4318.3|4
1727258970000|2024-09-25 10:09:30|4324.4|4318.4|4324.3|4318.3|4324.4|4318.4|4324.3|4318.3|0
1727259000000|2024-09-25 10:10:00|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1727259010000|2024-09-25 10:10:10|4323.6|4317.6|4323.8|4317.8|4323.8|4317.8|4323.6|4317.6|0
1727259040000|2024-09-25 10:10:40|4323.3|4317.3|4324.3|4318.3|4324.3|4318.3|4323.3|4317.3|2
1727259050000|2024-09-25 10:10:50|4323.6|4317.6|4323.8|4317.8|4323.8|4317.8|4323.6|4317.6|0
1727259060000|2024-09-25 10:11:00|4323.6|4317.6|4323.8|4317.8|4323.8|4317.8|4323.6|4317.6|0
1727259070000|2024-09-25 10:11:10|4323.6|4317.6|4323.8|4317.8|4323.8|4317.8|4323.6|4317.6|0
1727259100000|2024-09-25 10:11:40|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1727259110000|2024-09-25 10:11:50|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|2
1727259120000|2024-09-25 10:12:00|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|0
1727259130000|2024-09-25 10:12:10|4321.6|4315.6|4321.8|4315.8|4321.8|4315.8|4321.6|4315.6|1
1727259140000|2024-09-25 10:12:20|4322.6|4316.6|4322.6|4316.6|4323.1|4317.1|4322.1|4316.1|4
1727259150000|2024-09-25 10:12:30|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4321.8|4315.8|4
1727259180000|2024-09-25 10:13:00|4322.6|4316.6|4321.6|4315.6|4322.8|4316.8|4321.1|4315.1|12
1727259190000|2024-09-25 10:13:10|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|0
1727259200000|2024-09-25 10:13:20|4321.6|4315.6|4321.8|4315.8|4321.8|4315.8|4321.6|4315.6|0
1727259210000|2024-09-25 10:13:30|4321.6|4315.6|4320.8|4314.8|4321.6|4315.6|4320.6|4314.6|5
1727259240000|2024-09-25 10:14:00|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1727259250000|2024-09-25 10:14:10|4320.8|4314.8|4320.3|4314.3|4320.8|4314.8|4319.9|4313.9|5
1727259260000|2024-09-25 10:14:20|4319.9|4313.9|4320.8|4314.8|4320.8|4314.8|4319.9|4313.9|1
1727259280000|2024-09-25 10:14:40|4320.4|4314.4|4320.3|4314.3|4320.4|4314.4|4320.3|4314.3|1
1727259290000|2024-09-25 10:14:50|4319.9|4313.9|4320.3|4314.3|4320.3|4314.3|4319.9|4313.9|1
1727259300000|2024-09-25 10:15:00|4320.8|4314.8|4319.8|4313.8|4320.8|4314.8|4319.8|4313.8|4
1727259310000|2024-09-25 10:15:10|4320.8|4314.8|4320.3|4314.3|4320.8|4314.8|4319.8|4313.8|20
1727259320000|2024-09-25 10:15:20|4319.8|4313.8|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|1
1727259330000|2024-09-25 10:15:30|4320.3|4314.3|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|2
1727259340000|2024-09-25 10:15:40|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|0
1727259350000|2024-09-25 10:15:50|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1727259370000|2024-09-25 10:16:10|||||||||7
1727259420000|2024-09-25 10:17:00|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1727259450000|2024-09-25 10:17:30|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|3
1727259460000|2024-09-25 10:17:40|||||||||1
1727259470000|2024-09-25 10:17:50|4320.3|4314.3|4319.9|4313.9|4320.3|4314.3|4319.9|4313.9|0
1727259500000|2024-09-25 10:18:20|4319.6|4313.6|4319.8|4313.8|4319.8|4313.8|4319.6|4313.6|1
1727259510000|2024-09-25 10:18:30|4319.6|4313.6|4318.6|4312.6|4319.6|4313.6|4318.6|4312.6|2
1727259540000|2024-09-25 10:19:00|4319.3|4313.3|4318.9|4312.9|4319.6|4313.6|4318.9|4312.9|4
1727259550000|2024-09-25 10:19:10|||||||||1
1727259560000|2024-09-25 10:19:20|4319.3|4313.3|4319.6|4313.6|4319.6|4313.6|4319.3|4313.3|1
1727259580000|2024-09-25 10:19:40|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|9
1727259590000|2024-09-25 10:19:50|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4
1727259610000|2024-09-25 10:20:10|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|1
1727259620000|2024-09-25 10:20:20|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4319.9|4313.9|2
1727259640000|2024-09-25 10:20:40|4320.4|4314.4|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|0
1727259650000|2024-09-25 10:20:50|||||||||2
1727259670000|2024-09-25 10:21:10|4320.6|4314.6|4320.8|4314.8|4320.8|4314.8|4320.6|4314.6|0
1727259690000|2024-09-25 10:21:30|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|18
1727259720000|2024-09-25 10:22:00|||||||||5
1727259730000|2024-09-25 10:22:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1727259750000|2024-09-25 10:22:30|||||||||4
1727259760000|2024-09-25 10:22:40|4319.9|4313.9|4319.9|4313.9|4320.3|4314.3|4319.9|4313.9|6
1727259770000|2024-09-25 10:22:50|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|2
1727259780000|2024-09-25 10:23:00|4318.1|4312.1|4313.3|4307.3|4318.1|4312.1|4312.8|4306.8|8
1727259790000|2024-09-25 10:23:10|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4312.8|4306.8|8
1727259800000|2024-09-25 10:23:20|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|3
1727259810000|2024-09-25 10:23:30|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|4313.1|4307.1|0
1727259820000|2024-09-25 10:23:40|4313.1|4307.1|4313.1|4307.1|4313.3|4307.3|4312.1|4306.1|7
1727259830000|2024-09-25 10:23:50|4312.8|4306.8|4312.1|4306.1|4312.8|4306.8|4312.1|4306.1|4
1727259840000|2024-09-25 10:24:00|4310.9|4304.9|4313.1|4307.1|4313.1|4307.1|4310.9|4304.9|9
1727259850000|2024-09-25 10:24:10|4312.8|4306.8|4313.1|4307.1|4313.1|4307.1|4312.8|4306.8|0
1727259880000|2024-09-25 10:24:40|4313.8|4307.8|4312.6|4306.6|4313.8|4307.8|4312.6|4306.6|2
1727259890000|2024-09-25 10:24:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1727259900000|2024-09-25 10:25:00|4313.3|4307.3|4312.9|4306.9|4313.3|4307.3|4312.9|4306.9|2
1727259910000|2024-09-25 10:25:10|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|1
1727259920000|2024-09-25 10:25:20|4313.8|4307.8|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|9
1727259930000|2024-09-25 10:25:30|4312.6|4306.6|4312.8|4306.8|4312.8|4306.8|4312.6|4306.6|1
1727259940000|2024-09-25 10:25:40|4312.6|4306.6|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|0
1727259960000|2024-09-25 10:26:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1727259970000|2024-09-25 10:26:10|4313.3|4307.3|4313.6|4307.6|4313.8|4307.8|4313.3|4307.3|6
1727259980000|2024-09-25 10:26:20|4313.8|4307.8|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|0
1727259990000|2024-09-25 10:26:30|4312.9|4306.9|4312.8|4306.8|4312.9|4306.9|4312.8|4306.8|3
1727260010000|2024-09-25 10:26:50|4313.8|4307.8|4313.1|4307.1|4313.8|4307.8|4313.1|4307.1|5
1727260020000|2024-09-25 10:27:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1727260030000|2024-09-25 10:27:10|4312.3|4306.3|4313.8|4307.8|4313.8|4307.8|4312.3|4306.3|3
1727260060000|2024-09-25 10:27:40|4313.6|4307.6|4313.8|4307.8|4313.8|4307.8|4313.6|4307.6|1
1727260090000|2024-09-25 10:28:10|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|4
1727260100000|2024-09-25 10:28:20|4313.8|4307.8|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|2
1727260110000|2024-09-25 10:28:30|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1727260140000|2024-09-25 10:29:00|4313.8|4307.8|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|2
1727260150000|2024-09-25 10:29:10|4312.6|4306.6|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|8
1727260180000|2024-09-25 10:29:40|4312.8|4306.8|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|2
1727260190000|2024-09-25 10:29:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1727260200000|2024-09-25 10:30:00|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1727260210000|2024-09-25 10:30:10|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|2
1727260220000|2024-09-25 10:30:20|||||||||1
1727260230000|2024-09-25 10:30:30|||||||||7
1727260270000|2024-09-25 10:31:10|4314.6|4308.6|4315.6|4309.6|4315.6|4309.6|4314.6|4308.6|6
1727260290000|2024-09-25 10:31:30|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|1
1727260300000|2024-09-25 10:31:40|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.1|4310.1|4
1727260330000|2024-09-25 10:32:10|||||||||1
1727260340000|2024-09-25 10:32:20|4316.3|4310.3|4315.6|4309.6|4316.3|4310.3|4315.6|4309.6|6
1727260360000|2024-09-25 10:32:40|||||||||1
1727260380000|2024-09-25 10:33:00|||||||||1
1727260390000|2024-09-25 10:33:10|||||||||2
1727260400000|2024-09-25 10:33:20|4314.6|4308.6|4314.8|4308.8|4315.1|4309.1|4314.6|4308.6|4
1727260410000|2024-09-25 10:33:30|4314.1|4308.1|4313.8|4307.8|4314.1|4308.1|4313.8|4307.8|1
1727260430000|2024-09-25 10:33:50|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4312.8|4306.8|2
1727260440000|2024-09-25 10:34:00|4314.3|4308.3|4314.6|4308.6|4314.6|4308.6|4314.3|4308.3|0
1727260450000|2024-09-25 10:34:10|4314.8|4308.8|4314.1|4308.1|4314.8|4308.8|4314.1|4308.1|2
1727260470000|2024-09-25 10:34:30|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1727260480000|2024-09-25 10:34:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.4|4306.4|3
1727260490000|2024-09-25 10:34:50|4312.1|4306.1|4312.8|4306.8|4312.8|4306.8|4312.1|4306.1|0
1727260500000|2024-09-25 10:35:00|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|2
1727260510000|2024-09-25 10:35:10|4313.6|4307.6|4312.8|4306.8|4313.6|4307.6|4312.8|4306.8|2
1727260520000|2024-09-25 10:35:20|4313.1|4307.1|4314.8|4308.8|4314.8|4308.8|4313.1|4307.1|1
1727260530000|2024-09-25 10:35:30|4314.6|4308.6|4315.6|4309.6|4315.6|4309.6|4314.6|4308.6|3
1727260540000|2024-09-25 10:35:40|||||||||1
1727260560000|2024-09-25 10:36:00|||||||||2
1727260580000|2024-09-25 10:36:20|4314.6|4308.6|4315.6|4309.6|4315.6|4309.6|4314.6|4308.6|11
1727260590000|2024-09-25 10:36:30|4314.8|4308.8|4314.6|4308.6|4314.8|4308.8|4314.6|4308.6|2
1727260600000|2024-09-25 10:36:40|4314.8|4308.8|4314.8|4308.8|4315.1|4309.1|4314.6|4308.6|3
1727260620000|2024-09-25 10:37:00|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|3
1727260640000|2024-09-25 10:37:20|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1727260650000|2024-09-25 10:37:30|4314.8|4308.8|4315.6|4309.6|4315.6|4309.6|4314.8|4308.8|4
1727260660000|2024-09-25 10:37:40|||||||||7
1727260670000|2024-09-25 10:37:50|4315.9|4309.9|4315.9|4309.9|4316.3|4310.3|4315.4|4309.4|7
1727260680000|2024-09-25 10:38:00|4315.6|4309.6|4314.9|4308.9|4315.6|4309.6|4314.8|4308.8|1
1727260690000|2024-09-25 10:38:10|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1727260700000|2024-09-25 10:38:20|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.8|4307.8|0
1727260710000|2024-09-25 10:38:30|4314.9|4308.9|4314.8|4308.8|4314.9|4308.9|4314.8|4308.8|1
1727260720000|2024-09-25 10:38:40|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1727260730000|2024-09-25 10:38:50|4314.8|4308.8|4314.9|4308.9|4315.1|4309.1|4314.8|4308.8|2
1727260740000|2024-09-25 10:39:00|4314.8|4308.8|4314.8|4308.8|4315.1|4309.1|4314.8|4308.8|0
1727260750000|2024-09-25 10:39:10|4315.1|4309.1|4314.1|4308.1|4315.1|4309.1|4314.1|4308.1|0
1727260760000|2024-09-25 10:39:20|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|1
1727260770000|2024-09-25 10:39:30|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.8|4308.8|3
1727260780000|2024-09-25 10:39:40|4314.8|4308.8|4314.4|4308.4|4314.8|4308.8|4314.4|4308.4|2
1727260800000|2024-09-25 10:40:00|4315.1|4309.1|4314.8|4308.8|4315.1|4309.1|4314.4|4308.4|2
1727260810000|2024-09-25 10:40:10|4315.1|4309.1|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|1
1727260820000|2024-09-25 10:40:20|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1727260830000|2024-09-25 10:40:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1727260840000|2024-09-25 10:40:40|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|2
1727260860000|2024-09-25 10:41:00|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|2
1727260880000|2024-09-25 10:41:20|4314.8|4308.8|4315.4|4309.4|4315.4|4309.4|4314.8|4308.8|1
1727260910000|2024-09-25 10:41:50|||||||||2
1727260920000|2024-09-25 10:42:00|4315.3|4309.3|4314.4|4308.4|4315.3|4309.3|4314.4|4308.4|2
1727260930000|2024-09-25 10:42:10|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1727260960000|2024-09-25 10:42:40|4313.8|4307.8|4313.9|4307.9|4313.9|4307.9|4313.8|4307.8|0
1727260970000|2024-09-25 10:42:50|4314.1|4308.1|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|4
1727260980000|2024-09-25 10:43:00|4313.9|4307.9|4313.9|4307.9|4314.4|4308.4|4313.8|4307.8|2
1727260990000|2024-09-25 10:43:10|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1727261020000|2024-09-25 10:43:40|4314.1|4308.1|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|0
1727261030000|2024-09-25 10:43:50|4314.8|4308.8|4314.4|4308.4|4314.8|4308.8|4314.4|4308.4|0
1727261040000|2024-09-25 10:44:00|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4315.4|4309.4|64
1727261070000|2024-09-25 10:44:30|4314.8|4308.8|4316.3|4310.3|4316.3|4310.3|4314.8|4308.8|5
1727261080000|2024-09-25 10:44:40|||||||||3
1727261090000|2024-09-25 10:44:50|||||||||2
1727261100000|2024-09-25 10:45:00|||||||||10
1727261110000|2024-09-25 10:45:10|||||||||1
1727261130000|2024-09-25 10:45:30|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|32
1727261140000|2024-09-25 10:45:40|||||||||1
1727261160000|2024-09-25 10:46:00|||||||||2
1727261170000|2024-09-25 10:46:10|||||||||1
1727261180000|2024-09-25 10:46:20|||||||||6
1727261190000|2024-09-25 10:46:30|4317.1|4311.1|4317.1|4311.1|4317.3|4311.3|4317.1|4311.1|1
1727261200000|2024-09-25 10:46:40|||||||||1
1727261210000|2024-09-25 10:46:50|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|2
1727261220000|2024-09-25 10:47:00|||||||||2
1727261230000|2024-09-25 10:47:10|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|1
1727261250000|2024-09-25 10:47:30|4315.8|4309.8|4315.4|4309.4|4315.8|4309.8|4315.4|4309.4|0
1727261260000|2024-09-25 10:47:40|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|1
1727261280000|2024-09-25 10:48:00|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|1
1727261290000|2024-09-25 10:48:10|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|0
1727261300000|2024-09-25 10:48:20|4317.1|4311.1|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|1
1727261320000|2024-09-25 10:48:40|4316.3|4310.3|4316.4|4310.4|4316.4|4310.4|4316.3|4310.3|0
1727261330000|2024-09-25 10:48:50|4316.3|4310.3|4316.4|4310.4|4316.4|4310.4|4316.3|4310.3|0
1727261340000|2024-09-25 10:49:00|4319.4|4313.4|4318.3|4312.3|4319.4|4313.4|4317.8|4311.8|5
1727261350000|2024-09-25 10:49:10|4317.8|4311.8|4316.8|4310.8|4317.9|4311.9|4316.8|4310.8|2
1727261360000|2024-09-25 10:49:20|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1727261370000|2024-09-25 10:49:30|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|1
1727261380000|2024-09-25 10:49:40|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|10
1727261390000|2024-09-25 10:49:50|||||||||1
1727261400000|2024-09-25 10:50:00|4317.3|4311.3|4317.8|4311.8|4317.8|4311.8|4317.3|4311.3|0
1727261410000|2024-09-25 10:50:10|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1727261430000|2024-09-25 10:50:30|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|0
1727261450000|2024-09-25 10:50:50|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4
1727261460000|2024-09-25 10:51:00|4317.4|4311.4|4316.8|4310.8|4317.4|4311.4|4316.8|4310.8|0
1727261480000|2024-09-25 10:51:20|4316.4|4310.4|4316.4|4310.4|4316.8|4310.8|4316.3|4310.3|0
1727261490000|2024-09-25 10:51:30|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1727261500000|2024-09-25 10:51:40|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|1
1727261510000|2024-09-25 10:51:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|2
1727261520000|2024-09-25 10:52:00|4316.8|4310.8|4316.4|4310.4|4316.8|4310.8|4316.4|4310.4|1
1727261530000|2024-09-25 10:52:10|4317.8|4311.8|4318.3|4312.3|4318.8|4312.8|4317.8|4311.8|1
1727261540000|2024-09-25 10:52:20|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4318.4|4312.4|0
1727261570000|2024-09-25 10:52:50|4318.4|4312.4|4318.4|4312.4|4318.8|4312.8|4318.4|4312.4|0
1727261580000|2024-09-25 10:53:00|4318.8|4312.8|4317.8|4311.8|4318.8|4312.8|4317.8|4311.8|4
1727261610000|2024-09-25 10:53:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.3|4311.3|0
1727261620000|2024-09-25 10:53:40|4317.3|4311.3|4317.4|4311.4|4317.4|4311.4|4317.3|4311.3|2
1727261640000|2024-09-25 10:54:00|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|2
1727261650000|2024-09-25 10:54:10|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1727261660000|2024-09-25 10:54:20|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|1
1727261670000|2024-09-25 10:54:30|||||||||1
1727261680000|2024-09-25 10:54:40|4318.1|4312.1|4317.8|4311.8|4318.1|4312.1|4317.8|4311.8|1
1727261700000|2024-09-25 10:55:00|||||||||1
1727261710000|2024-09-25 10:55:10|4317.9|4311.9|4317.8|4311.8|4317.9|4311.9|4317.8|4311.8|0
1727261720000|2024-09-25 10:55:20|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4318.4|4312.4|7
1727261730000|2024-09-25 10:55:30|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4317.3|4311.3|9
1727261740000|2024-09-25 10:55:40|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4318.4|4312.4|1
1727261750000|2024-09-25 10:55:50|4319.4|4313.4|4319.4|4313.4|4319.8|4313.8|4319.4|4313.4|1
1727261760000|2024-09-25 10:56:00|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4319.4|4313.4|6
1727261780000|2024-09-25 10:56:20|4319.4|4313.4|4318.8|4312.8|4319.4|4313.4|4318.8|4312.8|1
1727261790000|2024-09-25 10:56:30|4319.3|4313.3|4319.4|4313.4|4319.4|4313.4|4319.3|4313.3|5
1727261810000|2024-09-25 10:56:50|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|2
1727261820000|2024-09-25 10:57:00|||||||||1
1727261850000|2024-09-25 10:57:30|4319.1|4313.1|4318.8|4312.8|4319.1|4313.1|4318.8|4312.8|1
1727261870000|2024-09-25 10:57:50|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4318.4|4312.4|1
1727261890000|2024-09-25 10:58:10|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|4
1727261900000|2024-09-25 10:58:20|4319.1|4313.1|4319.3|4313.3|4319.3|4313.3|4319.1|4313.1|0
1727261910000|2024-09-25 10:58:30|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1727261920000|2024-09-25 10:58:40|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|1
1727261930000|2024-09-25 10:58:50|4320.1|4314.1|4320.4|4314.4|4320.4|4314.4|4320.1|4314.1|0
1727261950000|2024-09-25 10:59:10|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|0
1727261960000|2024-09-25 10:59:20|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|3
1727261970000|2024-09-25 10:59:30|4320.3|4314.3|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|0
1727261980000|2024-09-25 10:59:40|||||||||1
1727261990000|2024-09-25 10:59:50|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|5
1727262000000|2024-09-25 11:00:00|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4322.4|4316.4|5
1727262010000|2024-09-25 11:00:10|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4322.4|4316.4|4
1727262020000|2024-09-25 11:00:20|4324.9|4318.9|4325.8|4319.8|4325.8|4319.8|4324.8|4318.8|26
1727262030000|2024-09-25 11:00:30|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|9
1727262040000|2024-09-25 11:00:40|4327.1|4321.1|4326.8|4320.8|4327.1|4321.1|4326.8|4320.8|6
1727262050000|2024-09-25 11:00:50|4324.8|4318.8|4324.9|4318.9|4325.4|4319.4|4324.8|4318.8|5
1727262060000|2024-09-25 11:01:00|4325.1|4319.1|4324.4|4318.4|4325.4|4319.4|4324.4|4318.4|0
1727262070000|2024-09-25 11:01:10|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|0
1727262080000|2024-09-25 11:01:20|4323.9|4317.9|4323.8|4317.8|4323.9|4317.9|4323.8|4317.8|0
1727262090000|2024-09-25 11:01:30|4322.9|4316.9|4320.9|4314.9|4322.9|4316.9|4320.9|4314.9|13
1727262100000|2024-09-25 11:01:40|4320.8|4314.8|4314.4|4308.4|4320.8|4314.8|4314.3|4308.3|12
1727262110000|2024-09-25 11:01:50|4314.3|4308.3|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|8
1727262120000|2024-09-25 11:02:00|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|38
1727262130000|2024-09-25 11:02:10|||||||||3
1727262140000|2024-09-25 11:02:20|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|14
1727262150000|2024-09-25 11:02:30|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|3
1727262160000|2024-09-25 11:02:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|6
1727262170000|2024-09-25 11:02:50|||||||||1
1727262180000|2024-09-25 11:03:00|4313.1|4307.1|4313.3|4307.3|4313.4|4307.4|4313.1|4307.1|6
1727262190000|2024-09-25 11:03:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|2
1727262200000|2024-09-25 11:03:20|4313.1|4307.1|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|1
1727262210000|2024-09-25 11:03:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|1
1727262220000|2024-09-25 11:03:40|4313.1|4307.1|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|3
1727262230000|2024-09-25 11:03:50|4313.3|4307.3|4312.9|4306.9|4313.3|4307.3|4312.3|4306.3|5
1727262240000|2024-09-25 11:04:00|4312.8|4306.8|4312.8|4306.8|4313.1|4307.1|4312.4|4306.4|12
1727262260000|2024-09-25 11:04:20|4313.1|4307.1|4312.8|4306.8|4313.3|4307.3|4312.8|4306.8|1
1727262270000|2024-09-25 11:04:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1727262280000|2024-09-25 11:04:40|4312.3|4306.3|4310.8|4304.8|4312.3|4306.3|4310.8|4304.8|54
1727262290000|2024-09-25 11:04:50|4310.1|4304.1|4308.1|4302.1|4310.3|4304.3|4308.1|4302.1|21
1727262300000|2024-09-25 11:05:00|4307.8|4301.8|4307.9|4301.9|4307.9|4301.9|4307.8|4301.8|3
1727262310000|2024-09-25 11:05:10|4308.1|4302.1|4308.8|4302.8|4309.4|4303.4|4308.1|4302.1|3
1727262320000|2024-09-25 11:05:20|4309.1|4303.1|4307.9|4301.9|4309.1|4303.1|4307.8|4301.8|2
1727262330000|2024-09-25 11:05:30|4307.8|4301.8|4307.8|4301.8|4307.9|4301.9|4307.8|4301.8|0
1727262340000|2024-09-25 11:05:40|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|22
1727262350000|2024-09-25 11:05:50|4308.8|4302.8|4309.6|4303.6|4309.8|4303.8|4308.8|4302.8|4
1727262360000|2024-09-25 11:06:00|4310.4|4304.4|4308.8|4302.8|4310.8|4304.8|4308.8|4302.8|26
1727262370000|2024-09-25 11:06:10|4309.6|4303.6|4309.4|4303.4|4309.8|4303.8|4309.4|4303.4|3
1727262380000|2024-09-25 11:06:20|4309.3|4303.3|4308.8|4302.8|4309.3|4303.3|4308.4|4302.4|1
1727262390000|2024-09-25 11:06:30|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|1
1727262400000|2024-09-25 11:06:40|4309.4|4303.4|4309.8|4303.8|4309.8|4303.8|4309.4|4303.4|1
1727262410000|2024-09-25 11:06:50|||||||||1
1727262430000|2024-09-25 11:07:10|4309.9|4303.9|4309.8|4303.8|4309.9|4303.9|4309.8|4303.8|0
1727262440000|2024-09-25 11:07:20|4310.3|4304.3|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|5
1727262450000|2024-09-25 11:07:30|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1727262460000|2024-09-25 11:07:40|||||||||5
1727262470000|2024-09-25 11:07:50|4310.8|4304.8|4311.1|4305.1|4311.3|4305.3|4310.8|4304.8|12
1727262480000|2024-09-25 11:08:00|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|5
1727262490000|2024-09-25 11:08:10|4311.1|4305.1|4312.4|4306.4|4312.4|4306.4|4311.1|4305.1|0
1727262500000|2024-09-25 11:08:20|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|0
1727262530000|2024-09-25 11:08:50|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|2
1727262540000|2024-09-25 11:09:00|4312.1|4306.1|4311.8|4305.8|4312.1|4306.1|4311.6|4305.6|2
1727262550000|2024-09-25 11:09:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1727262560000|2024-09-25 11:09:20|4312.8|4306.8|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|5
1727262600000|2024-09-25 11:10:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|1
1727262610000|2024-09-25 11:10:10|4313.1|4307.1|4313.3|4307.3|4313.3|4307.3|4313.1|4307.1|0
1727262640000|2024-09-25 11:10:40|||||||||1
1727262650000|2024-09-25 11:10:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|17
1727262660000|2024-09-25 11:11:00|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|1
1727262690000|2024-09-25 11:11:30|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1727262720000|2024-09-25 11:12:00|4313.3|4307.3|4312.4|4306.4|4313.3|4307.3|4311.8|4305.8|1
1727262730000|2024-09-25 11:12:10|4312.8|4306.8|4313.3|4307.3|4313.3|4307.3|4312.8|4306.8|1
1727262740000|2024-09-25 11:12:20|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|2
1727262760000|2024-09-25 11:12:40|4312.4|4306.4|4312.1|4306.1|4312.4|4306.4|4312.1|4306.1|1
1727262770000|2024-09-25 11:12:50|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|1
1727262790000|2024-09-25 11:13:10|4311.8|4305.8|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|7
1727262810000|2024-09-25 11:13:30|||||||||3
1727262830000|2024-09-25 11:13:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|3
1727262850000|2024-09-25 11:14:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1727262860000|2024-09-25 11:14:20|4312.3|4306.3|4312.4|4306.4|4312.4|4306.4|4312.3|4306.3|0
1727262880000|2024-09-25 11:14:40|||||||||1
1727262900000|2024-09-25 11:15:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1727262910000|2024-09-25 11:15:10|4312.4|4306.4|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|5
1727262920000|2024-09-25 11:15:20|||||||||1
1727262960000|2024-09-25 11:16:00|4313.1|4307.1|4316.8|4310.8|4316.9|4310.9|4313.1|4307.1|5
1727262970000|2024-09-25 11:16:10|4315.8|4309.8|4315.8|4309.8|4315.9|4309.9|4315.4|4309.4|10
1727262990000|2024-09-25 11:16:30|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1727263010000|2024-09-25 11:16:50|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1727263030000|2024-09-25 11:17:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|1
1727263040000|2024-09-25 11:17:20|4315.8|4309.8|4316.4|4310.4|4316.8|4310.8|4315.8|4309.8|1
1727263050000|2024-09-25 11:17:30|4315.8|4309.8|4315.4|4309.4|4315.8|4309.8|4315.4|4309.4|4
1727263060000|2024-09-25 11:17:40|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1727263070000|2024-09-25 11:17:50|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1727263080000|2024-09-25 11:18:00|4315.4|4309.4|4314.8|4308.8|4315.4|4309.4|4314.8|4308.8|0
1727263090000|2024-09-25 11:18:10|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1727263100000|2024-09-25 11:18:20|4314.7|4308.7|4314.9|4308.9|4314.9|4308.9|4314.7|4308.7|4
1727263110000|2024-09-25 11:18:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1727263120000|2024-09-25 11:18:40|4314.4|4308.4|4313.8|4307.8|4314.4|4308.4|4313.8|4307.8|0
1727263140000|2024-09-25 11:19:00|4314.3|4308.3|4313.4|4307.4|4314.3|4308.3|4313.4|4307.4|1
1727263150000|2024-09-25 11:19:10|||||||||1
1727263160000|2024-09-25 11:19:20|4313.3|4307.3|4312.9|4306.9|4313.3|4307.3|4312.4|4306.4|3
1727263170000|2024-09-25 11:19:30|4312.8|4306.8|4312.9|4306.9|4312.9|4306.9|4312.8|4306.8|0
1727263180000|2024-09-25 11:19:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1727263190000|2024-09-25 11:19:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1727263200000|2024-09-25 11:20:00|4311.8|4305.8|4310.9|4304.9|4312.4|4306.4|4310.9|4304.9|0
1727263220000|2024-09-25 11:20:20|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|0
1727263230000|2024-09-25 11:20:30|4310.4|4304.4|4310.3|4304.3|4310.4|4304.4|4310.3|4304.3|0
1727263240000|2024-09-25 11:20:40|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|1
1727263250000|2024-09-25 11:20:50|4310.9|4304.9|4310.8|4304.8|4310.9|4304.9|4310.8|4304.8|2
1727263260000|2024-09-25 11:21:00|4311.1|4305.1|4311.3|4305.3|4311.4|4305.4|4311.1|4305.1|0
1727263290000|2024-09-25 11:21:30|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1727263320000|2024-09-25 11:22:00|4311.8|4305.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|2
1727263330000|2024-09-25 11:22:10|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|3
1727263340000|2024-09-25 11:22:20|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1727263350000|2024-09-25 11:22:30|4310.8|4304.8|4310.8|4304.8|4310.9|4304.9|4310.8|4304.8|3
1727263360000|2024-09-25 11:22:40|||||||||5
1727263380000|2024-09-25 11:23:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1727263400000|2024-09-25 11:23:20|4310.1|4304.1|4309.9|4303.9|4310.1|4304.1|4309.8|4303.8|2
1727263410000|2024-09-25 11:23:30|4309.4|4303.4|4308.8|4302.8|4309.4|4303.4|4308.8|4302.8|2
1727263420000|2024-09-25 11:23:40|4308.9|4302.9|4308.9|4302.9|4309.1|4303.1|4308.8|4302.8|0
1727263430000|2024-09-25 11:23:50|4309.1|4303.1|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|0
1727263440000|2024-09-25 11:24:00|4309.9|4303.9|4310.8|4304.8|4310.8|4304.8|4309.9|4303.9|4
1727263450000|2024-09-25 11:24:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1727263460000|2024-09-25 11:24:20|4311.3|4305.3|4309.8|4303.8|4311.3|4305.3|4309.8|4303.8|4
1727263470000|2024-09-25 11:24:30|4310.1|4304.1|4310.3|4304.3|4310.4|4304.4|4310.1|4304.1|0
1727263480000|2024-09-25 11:24:40|4309.8|4303.8|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|2
1727263490000|2024-09-25 11:24:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|0
1727263500000|2024-09-25 11:25:00|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1727263510000|2024-09-25 11:25:10|4309.8|4303.8|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|3
1727263520000|2024-09-25 11:25:20|4309.8|4303.8|4309.8|4303.8|4309.9|4303.9|4309.8|4303.8|0
1727263530000|2024-09-25 11:25:30|4309.9|4303.9|4310.3|4304.3|4310.3|4304.3|4309.9|4303.9|0
1727263540000|2024-09-25 11:25:40|||||||||1
1727263550000|2024-09-25 11:25:50|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|1
1727263560000|2024-09-25 11:26:00|4310.1|4304.1|4310.3|4304.3|4310.3|4304.3|4310.1|4304.1|0
1727263580000|2024-09-25 11:26:20|4310.1|4304.1|4309.4|4303.4|4310.1|4304.1|4309.3|4303.3|2
1727263590000|2024-09-25 11:26:30|4308.8|4302.8|4308.9|4302.9|4309.4|4303.4|4308.8|4302.8|1
1727263600000|2024-09-25 11:26:40|4309.3|4303.3|4310.4|4304.4|4310.4|4304.4|4309.3|4303.3|5
1727263610000|2024-09-25 11:26:50|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1727263620000|2024-09-25 11:27:00|4309.3|4303.3|4309.4|4303.4|4309.4|4303.4|4309.3|4303.3|2
1727263630000|2024-09-25 11:27:10|4309.3|4303.3|4309.3|4303.3|4309.8|4303.8|4308.8|4302.8|3
1727263640000|2024-09-25 11:27:20|||||||||2
1727263650000|2024-09-25 11:27:30|4308.9|4302.9|4308.8|4302.8|4308.9|4302.9|4308.8|4302.8|1
1727263670000|2024-09-25 11:27:50|4309.3|4303.3|4308.3|4302.3|4309.8|4303.8|4308.3|4302.3|8
1727263680000|2024-09-25 11:28:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|3
1727263700000|2024-09-25 11:28:20|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|0
1727263720000|2024-09-25 11:28:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1727263740000|2024-09-25 11:29:00|4308.8|4302.8|4308.3|4302.3|4308.8|4302.8|4308.3|4302.3|2
1727263750000|2024-09-25 11:29:10|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|17
1727263760000|2024-09-25 11:29:20|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1727263780000|2024-09-25 11:29:40|4308.6|4302.6|4308.4|4302.4|4308.6|4302.6|4308.4|4302.4|1
1727263800000|2024-09-25 11:30:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|3
1727263810000|2024-09-25 11:30:10|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.8|4302.8|0
1727263820000|2024-09-25 11:30:20|4309.3|4303.3|4308.4|4302.4|4309.4|4303.4|4308.4|4302.4|1
1727263840000|2024-09-25 11:30:40|4308.8|4302.8|4309.4|4303.4|4309.4|4303.4|4308.8|4302.8|1
1727263850000|2024-09-25 11:30:50|4309.3|4303.3|4307.4|4301.4|4309.4|4303.4|4306.8|4300.8|4
1727263860000|2024-09-25 11:31:00|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|1
1727263880000|2024-09-25 11:31:20|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|2
1727263900000|2024-09-25 11:31:40|4309.1|4303.1|4309.3|4303.3|4309.3|4303.3|4309.1|4303.1|0
1727264000000|2024-09-25 11:33:20|4309.4|4303.4|4310.3|4304.3|4310.3|4304.3|4309.4|4303.4|3
1727264010000|2024-09-25 11:33:30|||||||||2
1727264040000|2024-09-25 11:34:00|4309.3|4303.3|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|2
1727264050000|2024-09-25 11:34:10|4309.4|4303.4|4310.3|4304.3|4310.3|4304.3|4309.4|4303.4|2
1727264060000|2024-09-25 11:34:20|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|1
1727264070000|2024-09-25 11:34:30|4309.3|4303.3|4309.3|4303.3|4309.4|4303.4|4309.3|4303.3|0
1727264080000|2024-09-25 11:34:40|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|1
1727264100000|2024-09-25 11:35:00|4309.3|4303.3|4309.4|4303.4|4309.4|4303.4|4309.3|4303.3|1
1727264120000|2024-09-25 11:35:20|4308.7|4302.7|4308.4|4302.4|4308.8|4302.8|4307.4|4301.4|3
1727264150000|2024-09-25 11:35:50|4308.6|4302.6|4308.8|4302.8|4309.1|4303.1|4308.6|4302.6|1
1727264160000|2024-09-25 11:36:00|4309.1|4303.1|4308.8|4302.8|4309.1|4303.1|4308.4|4302.4|2
1727264170000|2024-09-25 11:36:10|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|1
1727264180000|2024-09-25 11:36:20|4309.4|4303.4|4308.8|4302.8|4309.4|4303.4|4308.3|4302.3|9
1727264190000|2024-09-25 11:36:30|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.8|4302.8|0
1727264200000|2024-09-25 11:36:40|4309.8|4303.8|4309.4|4303.4|4309.8|4303.8|4309.4|4303.4|3
1727264210000|2024-09-25 11:36:50|4308.8|4302.8|4309.8|4303.8|4309.8|4303.8|4308.8|4302.8|5
1727264220000|2024-09-25 11:37:00|4310.3|4304.3|4310.3|4304.3|4310.4|4304.4|4310.3|4304.3|0
1727264240000|2024-09-25 11:37:20|4309.1|4303.1|4309.4|4303.4|4309.4|4303.4|4309.1|4303.1|8
1727264260000|2024-09-25 11:37:40|4309.8|4303.8|4309.8|4303.8|4309.9|4303.9|4309.8|4303.8|6
1727264270000|2024-09-25 11:37:50|4308.8|4302.8|4309.1|4303.1|4309.1|4303.1|4308.8|4302.8|6
1727264280000|2024-09-25 11:38:00|4310.1|4304.1|4310.3|4304.3|4310.3|4304.3|4310.1|4304.1|5
1727264300000|2024-09-25 11:38:20|||||||||2
1727264340000|2024-09-25 11:39:00|4311.3|4305.3|4312.8|4306.8|4313.3|4307.3|4311.3|4305.3|42
1727264350000|2024-09-25 11:39:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|2
1727264360000|2024-09-25 11:39:20|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|0
1727264370000|2024-09-25 11:39:30|4312.4|4306.4|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|1
1727264380000|2024-09-25 11:39:40|||||||||1
1727264390000|2024-09-25 11:39:50|4312.4|4306.4|4312.4|4306.4|4312.8|4306.8|4312.4|4306.4|0
1727264400000|2024-09-25 11:40:00|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|0
1727264410000|2024-09-25 11:40:10|||||||||1
1727264420000|2024-09-25 11:40:20|4311.4|4305.4|4311.3|4305.3|4311.4|4305.4|4311.3|4305.3|10
1727264430000|2024-09-25 11:40:30|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|1
1727264450000|2024-09-25 11:40:50|4310.4|4304.4|4309.8|4303.8|4310.4|4304.4|4309.8|4303.8|0
1727264460000|2024-09-25 11:41:00|4310.1|4304.1|4311.4|4305.4|4311.4|4305.4|4310.1|4304.1|1
1727264470000|2024-09-25 11:41:10|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|0
1727264480000|2024-09-25 11:41:20|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|7
1727264490000|2024-09-25 11:41:30|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|1
1727264510000|2024-09-25 11:41:50|4311.4|4305.4|4311.8|4305.8|4311.8|4305.8|4311.4|4305.4|4
1727264520000|2024-09-25 11:42:00|4312.3|4306.3|4313.3|4307.3|4313.3|4307.3|4312.3|4306.3|8
1727264530000|2024-09-25 11:42:10|4312.8|4306.8|4314.8|4308.8|4314.8|4308.8|4312.8|4306.8|7
1727264540000|2024-09-25 11:42:20|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4314.8|4308.8|18
1727264560000|2024-09-25 11:42:40|4314.9|4308.9|4314.8|4308.8|4315.4|4309.4|4314.4|4308.4|20
1727264580000|2024-09-25 11:43:00|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|2
1727264600000|2024-09-25 11:43:20|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4312.8|4306.8|8
1727264620000|2024-09-25 11:43:40|4313.9|4307.9|4313.8|4307.8|4313.9|4307.9|4313.8|4307.8|0
1727264640000|2024-09-25 11:44:00|4314.4|4308.4|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|6
1727264660000|2024-09-25 11:44:20|4314.4|4308.4|4315.4|4309.4|4315.4|4309.4|4314.4|4308.4|1
1727264670000|2024-09-25 11:44:30|4314.4|4308.4|4315.3|4309.3|4315.3|4309.3|4314.4|4308.4|15
1727264690000|2024-09-25 11:44:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|14
1727264710000|2024-09-25 11:45:10|4316.9|4310.9|4316.8|4310.8|4316.9|4310.9|4316.8|4310.8|3
1727264720000|2024-09-25 11:45:20|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1727264730000|2024-09-25 11:45:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|5
1727264750000|2024-09-25 11:45:50|4316.3|4310.3|4316.3|4310.3|4316.4|4310.4|4315.8|4309.8|13
1727264760000|2024-09-25 11:46:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1727264790000|2024-09-25 11:46:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.3|4311.3|2
1727264800000|2024-09-25 11:46:40|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1727264810000|2024-09-25 11:46:50|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|6
1727264820000|2024-09-25 11:47:00|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|3
1727264830000|2024-09-25 11:47:10|||||||||5
1727264850000|2024-09-25 11:47:30|4315.6|4309.6|4316.8|4310.8|4316.8|4310.8|4315.3|4309.3|19
1727264870000|2024-09-25 11:47:50|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|0
1727264880000|2024-09-25 11:48:00|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|0
1727264910000|2024-09-25 11:48:30|4315.3|4309.3|4315.4|4309.4|4315.4|4309.4|4315.3|4309.3|11
1727264940000|2024-09-25 11:49:00|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|8
1727264950000|2024-09-25 11:49:10|||||||||3
1727264960000|2024-09-25 11:49:20|||||||||4
1727264970000|2024-09-25 11:49:30|||||||||1
1727264990000|2024-09-25 11:49:50|||||||||1
1727265020000|2024-09-25 11:50:20|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|2
1727265030000|2024-09-25 11:50:30|4317.4|4311.4|4316.8|4310.8|4317.4|4311.4|4316.8|4310.8|1
1727265040000|2024-09-25 11:50:40|4316.9|4310.9|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|0
1727265070000|2024-09-25 11:51:10|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|0
1727265080000|2024-09-25 11:51:20|4317.4|4311.4|4317.8|4311.8|4317.8|4311.8|4317.4|4311.4|1
1727265090000|2024-09-25 11:51:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1727265100000|2024-09-25 11:51:40|4317.8|4311.8|4317.4|4311.4|4317.8|4311.8|4317.4|4311.4|2
1727265110000|2024-09-25 11:51:50|4317.8|4311.8|4317.3|4311.3|4317.8|4311.8|4317.3|4311.3|1
1727265130000|2024-09-25 11:52:10|4317.4|4311.4|4318.3|4312.3|4318.3|4312.3|4317.4|4311.4|1
1727265140000|2024-09-25 11:52:20|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|1
1727265150000|2024-09-25 11:52:30|4319.3|4313.3|4319.4|4313.4|4319.4|4313.4|4319.3|4313.3|0
1727265160000|2024-09-25 11:52:40|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|1
1727265170000|2024-09-25 11:52:50|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1727265190000|2024-09-25 11:53:10|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1727265200000|2024-09-25 11:53:20|4319.4|4313.4|4319.8|4313.8|4319.8|4313.8|4319.4|4313.4|2
1727265210000|2024-09-25 11:53:30|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4319.8|4313.8|0
1727265220000|2024-09-25 11:53:40|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|0
1727265230000|2024-09-25 11:53:50|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4319.8|4313.8|3
1727265240000|2024-09-25 11:54:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1727265250000|2024-09-25 11:54:10|4319.8|4313.8|4319.8|4313.8|4319.9|4313.9|4319.8|4313.8|0
1727265260000|2024-09-25 11:54:20|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.3|4313.3|0
1727265270000|2024-09-25 11:54:30|4319.3|4313.3|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|4
1727265280000|2024-09-25 11:54:40|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|0
1727265290000|2024-09-25 11:54:50|4318.9|4312.9|4318.6|4312.6|4318.9|4312.9|4318.6|4312.6|0
1727265300000|2024-09-25 11:55:00|4318.4|4312.4|4317.8|4311.8|4318.4|4312.4|4317.8|4311.8|0
1727265310000|2024-09-25 11:55:10|4317.9|4311.9|4317.8|4311.8|4317.9|4311.9|4317.8|4311.8|1
1727265320000|2024-09-25 11:55:20|4317.9|4311.9|4318.3|4312.3|4318.3|4312.3|4317.8|4311.8|0
1727265330000|2024-09-25 11:55:30|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.3|4312.3|0
1727265340000|2024-09-25 11:55:40|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1727265350000|2024-09-25 11:55:50|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|5
1727265360000|2024-09-25 11:56:00|4319.1|4313.1|4318.4|4312.4|4319.1|4313.1|4318.4|4312.4|2
1727265370000|2024-09-25 11:56:10|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|6
1727265400000|2024-09-25 11:56:40|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1727265420000|2024-09-25 11:57:00|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.3|4312.3|0
1727265440000|2024-09-25 11:57:20|||||||||1
1727265450000|2024-09-25 11:57:30|4318.3|4312.3|4319.8|4313.8|4319.8|4313.8|4318.3|4312.3|2
1727265460000|2024-09-25 11:57:40|4319.4|4313.4|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|2
1727265470000|2024-09-25 11:57:50|4319.4|4313.4|4319.8|4313.8|4319.8|4313.8|4319.4|4313.4|4
1727265480000|2024-09-25 11:58:00|4319.9|4313.9|4320.1|4314.1|4320.4|4314.4|4319.8|4313.8|3
1727265490000|2024-09-25 11:58:10|4319.8|4313.8|4319.8|4313.8|4319.9|4313.9|4319.4|4313.4|5
1727265500000|2024-09-25 11:58:20|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4319.8|4313.8|0
1727265510000|2024-09-25 11:58:30|4319.9|4313.9|4319.8|4313.8|4319.9|4313.9|4319.8|4313.8|0
1727265520000|2024-09-25 11:58:40|4320.1|4314.1|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|0
1727265530000|2024-09-25 11:58:50|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|3
1727265540000|2024-09-25 11:59:00|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|0
1727265550000|2024-09-25 11:59:10|4320.3|4314.3|4320.4|4314.4|4320.4|4314.4|4320.3|4314.3|0
1727265570000|2024-09-25 11:59:30|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|0
1727265580000|2024-09-25 11:59:40|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.3|4314.3|0
1727265610000|2024-09-25 12:00:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|3
1727265620000|2024-09-25 12:00:20|4320.9|4314.9|4322.3|4316.3|4322.3|4316.3|4320.8|4314.8|2
1727265630000|2024-09-25 12:00:30|4322.8|4316.8|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|2
1727265640000|2024-09-25 12:00:40|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4320.9|4314.9|2
1727265650000|2024-09-25 12:00:50|4321.8|4315.8|4321.9|4315.9|4321.9|4315.9|4321.8|4315.8|1
1727265660000|2024-09-25 12:01:00|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|0
1727265670000|2024-09-25 12:01:10|||||||||1
1727265690000|2024-09-25 12:01:30|4321.1|4315.1|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|1
1727265700000|2024-09-25 12:01:40|4320.6|4314.6|4319.6|4313.6|4320.6|4314.6|4319.6|4313.6|1
1727265710000|2024-09-25 12:01:50|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|4
1727265720000|2024-09-25 12:02:00|4320.4|4314.4|4318.6|4312.6|4320.4|4314.4|4318.6|4312.6|0
1727265730000|2024-09-25 12:02:10|4318.4|4312.4|4316.8|4310.8|4318.4|4312.4|4316.8|4310.8|3
1727265740000|2024-09-25 12:02:20|4316.9|4310.9|4316.9|4310.9|4317.3|4311.3|4316.9|4310.9|0
1727265750000|2024-09-25 12:02:30|4316.8|4310.8|4317.4|4311.4|4317.4|4311.4|4316.8|4310.8|0
1727265760000|2024-09-25 12:02:40|4317.6|4311.6|4318.1|4312.1|4318.1|4312.1|4317.6|4311.6|2
1727265770000|2024-09-25 12:02:50|4317.8|4311.8|4317.9|4311.9|4318.4|4312.4|4317.8|4311.8|0
1727265780000|2024-09-25 12:03:00|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4317.9|4311.9|0
1727265790000|2024-09-25 12:03:10|4317.9|4311.9|4318.4|4312.4|4318.4|4312.4|4317.9|4311.9|0
1727265800000|2024-09-25 12:03:20|4318.1|4312.1|4318.1|4312.1|4318.4|4312.4|4317.9|4311.9|0
1727265810000|2024-09-25 12:03:30|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|1
1727265820000|2024-09-25 12:03:40|4317.8|4311.8|4317.8|4311.8|4318.1|4312.1|4317.8|4311.8|0
1727265830000|2024-09-25 12:03:50|4318.1|4312.1|4317.9|4311.9|4318.1|4312.1|4317.9|4311.9|0
1727265840000|2024-09-25 12:04:00|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|0
1727265850000|2024-09-25 12:04:10|4317.9|4311.9|4317.9|4311.9|4318.1|4312.1|4317.9|4311.9|0
1727265860000|2024-09-25 12:04:20|4318.1|4312.1|4317.9|4311.9|4318.1|4312.1|4317.8|4311.8|0
1727265870000|2024-09-25 12:04:30|4317.8|4311.8|4317.4|4311.4|4317.8|4311.8|4317.4|4311.4|0
1727265880000|2024-09-25 12:04:40|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|2
1727265890000|2024-09-25 12:04:50|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4317.1|4311.1|0
1727265900000|2024-09-25 12:05:00|4317.1|4311.1|4316.4|4310.4|4317.1|4311.1|4316.3|4310.3|0
1727265910000|2024-09-25 12:05:10|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4316.1|4310.1|3
1727265920000|2024-09-25 12:05:20|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|0
1727265940000|2024-09-25 12:05:40|4315.4|4309.4|4316.4|4310.4|4316.4|4310.4|4315.4|4309.4|21
1727265950000|2024-09-25 12:05:50|4316.3|4310.3|4317.3|4311.3|4317.3|4311.3|4316.3|4310.3|3
1727265960000|2024-09-25 12:06:00|||||||||1
1727265970000|2024-09-25 12:06:10|||||||||1
1727265990000|2024-09-25 12:06:30|4317.4|4311.4|4317.8|4311.8|4317.8|4311.8|4317.4|4311.4|24
1727266000000|2024-09-25 12:06:40|4318.1|4312.1|4317.4|4311.4|4318.1|4312.1|4317.4|4311.4|1
1727266010000|2024-09-25 12:06:50|4317.3|4311.3|4318.4|4312.4|4318.4|4312.4|4317.3|4311.3|4
1727266020000|2024-09-25 12:07:00|4317.8|4311.8|4316.9|4310.9|4317.8|4311.8|4316.8|4310.8|7
1727266030000|2024-09-25 12:07:10|4317.3|4311.3|4316.8|4310.8|4317.4|4311.4|4316.8|4310.8|0
1727266050000|2024-09-25 12:07:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1727266070000|2024-09-25 12:07:50|4315.8|4309.8|4316.4|4310.4|4316.8|4310.8|4315.8|4309.8|16
1727266080000|2024-09-25 12:08:00|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1727266090000|2024-09-25 12:08:10|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1727266100000|2024-09-25 12:08:20|4317.3|4311.3|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|1
1727266110000|2024-09-25 12:08:30|4317.1|4311.1|4318.4|4312.4|4318.4|4312.4|4316.8|4310.8|8
1727266120000|2024-09-25 12:08:40|4318.8|4312.8|4318.4|4312.4|4318.8|4312.8|4318.4|4312.4|0
1727266130000|2024-09-25 12:08:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|2
1727266140000|2024-09-25 12:09:00|4319.4|4313.4|4318.4|4312.4|4319.4|4313.4|4318.4|4312.4|2
1727266150000|2024-09-25 12:09:10|||||||||1
1727266160000|2024-09-25 12:09:20|4319.1|4313.1|4319.8|4313.8|4319.8|4313.8|4319.1|4313.1|1
1727266170000|2024-09-25 12:09:30|||||||||3
1727266200000|2024-09-25 12:10:00|4319.9|4313.9|4320.8|4314.8|4320.8|4314.8|4319.8|4313.8|5
1727266210000|2024-09-25 12:10:10|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1727266220000|2024-09-25 12:10:20|4320.8|4314.8|4319.4|4313.4|4320.8|4314.8|4319.4|4313.4|5
1727266240000|2024-09-25 12:10:40|||||||||2
1727266250000|2024-09-25 12:10:50|4319.8|4313.8|4320.4|4314.4|4320.8|4314.8|4318.8|4312.8|3
1727266290000|2024-09-25 12:11:30|4320.3|4314.3|4320.4|4314.4|4320.4|4314.4|4320.3|4314.3|0
1727266300000|2024-09-25 12:11:40|4320.3|4314.3|4318.4|4312.4|4320.3|4314.3|4317.3|4311.3|16
1727266310000|2024-09-25 12:11:50|4318.3|4312.3|4319.6|4313.6|4319.6|4313.6|4318.1|4312.1|216
1727266320000|2024-09-25 12:12:00|||||||||148
1727266330000|2024-09-25 12:12:10|4319.4|4313.4|4318.8|4312.8|4319.4|4313.4|4318.6|4312.6|1
1727266340000|2024-09-25 12:12:20|4317.9|4311.9|4318.1|4312.1|4318.1|4312.1|4317.9|4311.9|5
1727266350000|2024-09-25 12:12:30|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|1
1727266360000|2024-09-25 12:12:40|4316.6|4310.6|4314.9|4308.9|4317.6|4311.6|4314.4|4308.4|14
1727266370000|2024-09-25 12:12:50|4316.1|4310.1|4317.1|4311.1|4317.1|4311.1|4316.1|4310.1|34
1727266380000|2024-09-25 12:13:00|4316.8|4310.8|4314.1|4308.1|4316.8|4310.8|4314.1|4308.1|103
1727266390000|2024-09-25 12:13:10|4314.8|4308.8|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|15
1727266400000|2024-09-25 12:13:20|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.4|4308.4|45
1727266410000|2024-09-25 12:13:30|4314.6|4308.6|4314.4|4308.4|4314.6|4308.6|4314.4|4308.4|1
1727266420000|2024-09-25 12:13:40|4314.1|4308.1|4311.4|4305.4|4314.1|4308.1|4311.4|4305.4|48
1727266430000|2024-09-25 12:13:50|4311.6|4305.6|4312.1|4306.1|4312.1|4306.1|4310.4|4304.4|29
1727266440000|2024-09-25 12:14:00|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|7
1727266450000|2024-09-25 12:14:10|4312.6|4306.6|4314.4|4308.4|4314.4|4308.4|4312.6|4306.6|2
1727266460000|2024-09-25 12:14:20|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|2
1727266470000|2024-09-25 12:14:30|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1727266480000|2024-09-25 12:14:40|||||||||3
1727266490000|2024-09-25 12:14:50|4314.1|4308.1|4313.6|4307.6|4314.4|4308.4|4313.6|4307.6|2
1727266500000|2024-09-25 12:15:00|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|4
1727266510000|2024-09-25 12:15:10|||||||||2
1727266520000|2024-09-25 12:15:20|4316.1|4310.1|4317.4|4311.4|4317.4|4311.4|4316.1|4310.1|11
1727266530000|2024-09-25 12:15:30|4317.8|4311.8|4317.9|4311.9|4318.1|4312.1|4317.8|4311.8|1
1727266540000|2024-09-25 12:15:40|4317.4|4311.4|4318.9|4312.9|4319.1|4313.1|4317.4|4311.4|8
1727266550000|2024-09-25 12:15:50|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|3
1727266560000|2024-09-25 12:16:00|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.9|4313.9|71
1727266570000|2024-09-25 12:16:10|4321.1|4315.1|4320.6|4314.6|4322.1|4316.1|4320.6|4314.6|1
1727266580000|2024-09-25 12:16:20|4320.1|4314.1|4321.4|4315.4|4321.4|4315.4|4320.1|4314.1|2
1727266590000|2024-09-25 12:16:30|4321.1|4315.1|4320.6|4314.6|4321.1|4315.1|4320.6|4314.6|1
1727266600000|2024-09-25 12:16:40|4320.4|4314.4|4320.4|4314.4|4320.6|4314.6|4320.4|4314.4|0
1727266610000|2024-09-25 12:16:50|4321.3|4315.3|4321.4|4315.4|4321.4|4315.4|4321.3|4315.3|0
1727266620000|2024-09-25 12:17:00|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|0
1727266630000|2024-09-25 12:17:10|||||||||4
1727266640000|2024-09-25 12:17:20|4321.3|4315.3|4323.4|4317.4|4323.6|4317.6|4321.3|4315.3|2
1727266650000|2024-09-25 12:17:30|4324.1|4318.1|4323.4|4317.4|4324.1|4318.1|4323.4|4317.4|1
1727266660000|2024-09-25 12:17:40|||||||||15
1727266670000|2024-09-25 12:17:50|4323.9|4317.9|4326.8|4320.8|4326.8|4320.8|4323.9|4317.9|80
1727266680000|2024-09-25 12:18:00|4328.8|4322.8|4329.1|4323.1|4329.4|4323.4|4328.8|4322.8|21
1727266690000|2024-09-25 12:18:10|4329.8|4323.8|4330.8|4324.8|4331.4|4325.4|4329.8|4323.8|8
1727266700000|2024-09-25 12:18:20|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|11
1727266710000|2024-09-25 12:18:30|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|0
1727266720000|2024-09-25 12:18:40|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|8
1727266730000|2024-09-25 12:18:50|4330.6|4324.6|4327.8|4321.8|4330.6|4324.6|4326.3|4320.3|15
1727266740000|2024-09-25 12:19:00|4326.9|4320.9|4326.1|4320.1|4326.9|4320.9|4326.1|4320.1|20
1727266750000|2024-09-25 12:19:10|4325.8|4319.8|4324.8|4318.8|4325.8|4319.8|4324.8|4318.8|5
1727266760000|2024-09-25 12:19:20|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|1
1727266770000|2024-09-25 12:19:30|4325.6|4319.6|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|2
1727266780000|2024-09-25 12:19:40|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|3
1727266790000|2024-09-25 12:19:50|4325.8|4319.8|4324.8|4318.8|4326.1|4320.1|4324.8|4318.8|2
1727266820000|2024-09-25 12:20:20|4324.6|4318.6|4323.8|4317.8|4324.6|4318.6|4323.8|4317.8|11
1727266830000|2024-09-25 12:20:30|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1727266860000|2024-09-25 12:21:00|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4323.6|4317.6|113
1727266870000|2024-09-25 12:21:10|4323.8|4317.8|4321.4|4315.4|4324.1|4318.1|4321.4|4315.4|24
1727266880000|2024-09-25 12:21:20|4321.8|4315.8|4321.4|4315.4|4321.8|4315.8|4321.4|4315.4|1
1727266900000|2024-09-25 12:21:40|4321.3|4315.3|4321.4|4315.4|4321.4|4315.4|4321.3|4315.3|0
1727266910000|2024-09-25 12:21:50|||||||||1
1727266930000|2024-09-25 12:22:10|4321.8|4315.8|4322.4|4316.4|4322.4|4316.4|4321.8|4315.8|2
1727266940000|2024-09-25 12:22:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1727266950000|2024-09-25 12:22:30|4321.3|4315.3|4320.4|4314.4|4321.3|4315.3|4320.4|4314.4|0
1727266960000|2024-09-25 12:22:40|4319.8|4313.8|4321.8|4315.8|4321.8|4315.8|4319.8|4313.8|3
1727266970000|2024-09-25 12:22:50|4322.1|4316.1|4321.8|4315.8|4322.1|4316.1|4321.8|4315.8|1
1727266990000|2024-09-25 12:23:10|4321.6|4315.6|4321.8|4315.8|4322.3|4316.3|4321.6|4315.6|5
1727267000000|2024-09-25 12:23:20|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4321.1|4315.1|3
1727267030000|2024-09-25 12:23:50|4321.3|4315.3|4321.4|4315.4|4321.4|4315.4|4321.3|4315.3|0
1727267040000|2024-09-25 12:24:00|4321.1|4315.1|4320.8|4314.8|4321.1|4315.1|4320.8|4314.8|0
1727267050000|2024-09-25 12:24:10|4320.4|4314.4|4320.8|4314.8|4320.8|4314.8|4320.4|4314.4|0
1727267070000|2024-09-25 12:24:30|4321.8|4315.8|4322.1|4316.1|4322.1|4316.1|4321.8|4315.8|3
1727267080000|2024-09-25 12:24:40|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1727267110000|2024-09-25 12:25:10|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|0
1727267120000|2024-09-25 12:25:20|||||||||9
1727267130000|2024-09-25 12:25:30|4320.6|4314.6|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|2
1727267150000|2024-09-25 12:25:50|4320.9|4314.9|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|0
1727267160000|2024-09-25 12:26:00|4320.9|4314.9|4320.4|4314.4|4321.4|4315.4|4320.1|4314.1|2
1727267170000|2024-09-25 12:26:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1727267180000|2024-09-25 12:26:20|4320.4|4314.4|4320.4|4314.4|4320.8|4314.8|4320.4|4314.4|0
1727267190000|2024-09-25 12:26:30|4320.8|4314.8|4320.9|4314.9|4321.4|4315.4|4320.8|4314.8|2
1727267200000|2024-09-25 12:26:40|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|0
1727267210000|2024-09-25 12:26:50|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1727267220000|2024-09-25 12:27:00|4320.8|4314.8|4321.1|4315.1|4321.1|4315.1|4320.8|4314.8|0
1727267230000|2024-09-25 12:27:10|4319.8|4313.8|4322.4|4316.4|4322.8|4316.8|4319.8|4313.8|137
1727267240000|2024-09-25 12:27:20|4322.1|4316.1|4321.3|4315.3|4322.1|4316.1|4321.1|4315.1|19
1727267250000|2024-09-25 12:27:30|4321.4|4315.4|4321.3|4315.3|4321.4|4315.4|4321.3|4315.3|0
1727267260000|2024-09-25 12:27:40|4321.4|4315.4|4321.8|4315.8|4321.8|4315.8|4321.4|4315.4|0
1727267270000|2024-09-25 12:27:50|||||||||20
1727267280000|2024-09-25 12:28:00|4320.1|4314.1|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|17
1727267290000|2024-09-25 12:28:10|4320.1|4314.1|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|0
1727267300000|2024-09-25 12:28:20|4320.1|4314.1|4320.8|4314.8|4321.4|4315.4|4319.9|4313.9|54
1727267310000|2024-09-25 12:28:30|4319.8|4313.8|4318.4|4312.4|4319.9|4313.9|4318.4|4312.4|163
1727267320000|2024-09-25 12:28:40|||||||||9
1727267340000|2024-09-25 12:29:00|4318.9|4312.9|4318.8|4312.8|4318.9|4312.9|4318.6|4312.6|1
1727267350000|2024-09-25 12:29:10|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4318.6|4312.6|35
1727267360000|2024-09-25 12:29:20|4318.3|4312.3|4317.3|4311.3|4318.3|4312.3|4317.3|4311.3|30
1727267380000|2024-09-25 12:29:40|4316.6|4310.6|4315.8|4309.8|4316.6|4310.6|4315.3|4309.3|9
1727267390000|2024-09-25 12:29:50|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|1
1727267400000|2024-09-25 12:30:00|4316.3|4310.3|4316.8|4310.8|4317.1|4311.1|4316.3|4310.3|4
1727267410000|2024-09-25 12:30:10|4316.3|4310.3|4316.1|4310.1|4316.3|4310.3|4316.1|4310.1|14
1727267420000|2024-09-25 12:30:20|4316.4|4310.4|4317.4|4311.4|4317.4|4311.4|4316.4|4310.4|3
1727267430000|2024-09-25 12:30:30|4317.3|4311.3|4319.1|4313.1|4319.1|4313.1|4317.3|4311.3|5
1727267440000|2024-09-25 12:30:40|4320.4|4314.4|4321.1|4315.1|4321.1|4315.1|4320.1|4314.1|1
1727267450000|2024-09-25 12:30:50|4320.7|4314.7|4320.9|4314.9|4321.1|4315.1|4320.6|4314.6|1
1727267460000|2024-09-25 12:31:00|4321.1|4315.1|4322.1|4316.1|4322.1|4316.1|4320.8|4314.8|3
1727267470000|2024-09-25 12:31:10|4322.4|4316.4|4322.3|4316.3|4323.1|4317.1|4322.3|4316.3|3
1727267480000|2024-09-25 12:31:20|4322.4|4316.4|4323.1|4317.1|4323.3|4317.3|4322.4|4316.4|2
1727267490000|2024-09-25 12:31:30|4323.3|4317.3|4323.1|4317.1|4323.3|4317.3|4322.8|4316.8|1
1727267500000|2024-09-25 12:31:40|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|0
1727267510000|2024-09-25 12:31:50|4324.3|4318.3|4324.1|4318.1|4324.3|4318.3|4324.1|4318.1|0
1727267520000|2024-09-25 12:32:00|4324.8|4318.8|4324.8|4318.8|4325.1|4319.1|4324.8|4318.8|1
1727267530000|2024-09-25 12:32:10|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|1
1727267540000|2024-09-25 12:32:20|4321.4|4315.4|4321.1|4315.1|4321.6|4315.6|4321.1|4315.1|66
1727267550000|2024-09-25 12:32:30|4320.6|4314.6|4321.1|4315.1|4321.4|4315.4|4320.6|4314.6|5
1727267560000|2024-09-25 12:32:40|4321.4|4315.4|4320.4|4314.4|4321.4|4315.4|4320.1|4314.1|16
1727267570000|2024-09-25 12:32:50|4320.1|4314.1|4321.4|4315.4|4321.4|4315.4|4320.1|4314.1|11
1727267580000|2024-09-25 12:33:00|4321.1|4315.1|4321.1|4315.1|4321.4|4315.4|4321.1|4315.1|6
1727267590000|2024-09-25 12:33:10|4321.4|4315.4|4321.6|4315.6|4321.6|4315.6|4321.4|4315.4|9
1727267600000|2024-09-25 12:33:20|4321.4|4315.4|4320.6|4314.6|4321.4|4315.4|4320.6|4314.6|2
1727267610000|2024-09-25 12:33:30|4320.9|4314.9|4321.4|4315.4|4321.4|4315.4|4320.6|4314.6|2
1727267620000|2024-09-25 12:33:40|4319.9|4313.9|4319.4|4313.4|4319.9|4313.9|4318.6|4312.6|3
1727267640000|2024-09-25 12:34:00|||||||||21
1727267660000|2024-09-25 12:34:20|4318.9|4312.9|4319.1|4313.1|4319.4|4313.4|4318.9|4312.9|7
1727267670000|2024-09-25 12:34:30|4319.4|4313.4|4319.8|4313.8|4319.9|4313.9|4319.4|4313.4|2
1727267680000|2024-09-25 12:34:40|4320.1|4314.1|4320.3|4314.3|4320.3|4314.3|4319.9|4313.9|2
1727267700000|2024-09-25 12:35:00|4319.9|4313.9|4319.4|4313.4|4319.9|4313.9|4318.6|4312.6|4
1727267710000|2024-09-25 12:35:10|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|1
1727267720000|2024-09-25 12:35:20|4318.6|4312.6|4318.9|4312.9|4319.4|4313.4|4318.6|4312.6|14
1727267730000|2024-09-25 12:35:30|4319.3|4313.3|4320.4|4314.4|4320.4|4314.4|4319.3|4313.3|1
1727267750000|2024-09-25 12:35:50|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1727267780000|2024-09-25 12:36:20|4320.3|4314.3|4320.6|4314.6|4320.6|4314.6|4320.3|4314.3|5
1727267790000|2024-09-25 12:36:30|4321.4|4315.4|4322.8|4316.8|4322.8|4316.8|4320.6|4314.6|255
1727267800000|2024-09-25 12:36:40|4323.4|4317.4|4323.3|4317.3|4323.4|4317.4|4323.3|4317.3|1
1727267810000|2024-09-25 12:36:50|||||||||1
1727267820000|2024-09-25 12:37:00|4323.8|4317.8|4324.8|4318.8|4325.1|4319.1|4323.8|4317.8|3
1727267840000|2024-09-25 12:37:20|||||||||2
1727267860000|2024-09-25 12:37:40|4325.1|4319.1|4325.3|4319.3|4325.3|4319.3|4325.1|4319.1|0
1727267870000|2024-09-25 12:37:50|4325.6|4319.6|4325.3|4319.3|4325.6|4319.6|4325.3|4319.3|6
1727267880000|2024-09-25 12:38:00|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|2
1727267890000|2024-09-25 12:38:10|4324.4|4318.4|4324.3|4318.3|4324.4|4318.4|4324.3|4318.3|0
1727267900000|2024-09-25 12:38:20|4323.9|4317.9|4323.3|4317.3|4324.4|4318.4|4323.3|4317.3|1
1727267910000|2024-09-25 12:38:30|4323.4|4317.4|4323.3|4317.3|4323.4|4317.4|4323.3|4317.3|3
1727267920000|2024-09-25 12:38:40|||||||||5
1727267930000|2024-09-25 12:38:50|4322.3|4316.3|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|3
1727267940000|2024-09-25 12:39:00|4322.3|4316.3|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|0
1727267950000|2024-09-25 12:39:10|4322.4|4316.4|4322.4|4316.4|4322.8|4316.8|4322.4|4316.4|2
1727267960000|2024-09-25 12:39:20|4322.8|4316.8|4322.3|4316.3|4323.4|4317.4|4322.3|4316.3|3
1727267970000|2024-09-25 12:39:30|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1727267980000|2024-09-25 12:39:40|||||||||3
1727268000000|2024-09-25 12:40:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|2
1727268010000|2024-09-25 12:40:10|4322.3|4316.3|4322.4|4316.4|4322.4|4316.4|4322.3|4316.3|2
1727268020000|2024-09-25 12:40:20|||||||||16
1727268030000|2024-09-25 12:40:30|4322.6|4316.6|4323.4|4317.4|4323.4|4317.4|4322.6|4316.6|7
1727268040000|2024-09-25 12:40:40|4323.6|4317.6|4323.4|4317.4|4323.6|4317.6|4323.3|4317.3|9
1727268060000|2024-09-25 12:41:00|4324.4|4318.4|4324.1|4318.1|4324.4|4318.4|4323.9|4317.9|4
1727268070000|2024-09-25 12:41:10|4323.3|4317.3|4322.9|4316.9|4323.3|4317.3|4322.9|4316.9|0
1727268090000|2024-09-25 12:41:30|4323.3|4317.3|4323.1|4317.1|4323.6|4317.6|4322.6|4316.6|40
1727268100000|2024-09-25 12:41:40|4322.8|4316.8|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|1
1727268110000|2024-09-25 12:41:50|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|2
1727268120000|2024-09-25 12:42:00|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4321.9|4315.9|0
1727268130000|2024-09-25 12:42:10|4321.9|4315.9|4321.4|4315.4|4321.9|4315.9|4321.4|4315.4|0
1727268140000|2024-09-25 12:42:20|4322.4|4316.4|4321.8|4315.8|4322.4|4316.4|4321.8|4315.8|2
1727268150000|2024-09-25 12:42:30|||||||||1
1727268160000|2024-09-25 12:42:40|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|0
1727268170000|2024-09-25 12:42:50|4321.9|4315.9|4321.8|4315.8|4321.9|4315.9|4321.8|4315.8|1
1727268180000|2024-09-25 12:43:00|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4321.1|4315.1|0
1727268190000|2024-09-25 12:43:10|4320.4|4314.4|4319.1|4313.1|4320.4|4314.4|4319.1|4313.1|9
1727268200000|2024-09-25 12:43:20|4319.4|4313.4|4319.4|4313.4|4320.1|4314.1|4319.3|4313.3|8
1727268210000|2024-09-25 12:43:30|4319.8|4313.8|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|0
1727268220000|2024-09-25 12:43:40|4319.8|4313.8|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|5
1727268230000|2024-09-25 12:43:50|4320.8|4314.8|4320.9|4314.9|4320.9|4314.9|4320.8|4314.8|3
1727268240000|2024-09-25 12:44:00|4320.6|4314.6|4320.9|4314.9|4321.3|4315.3|4320.6|4314.6|0
1727268250000|2024-09-25 12:44:10|4321.8|4315.8|4322.3|4316.3|4322.3|4316.3|4321.4|4315.4|3
1727268260000|2024-09-25 12:44:20|4322.6|4316.6|4322.4|4316.4|4323.4|4317.4|4322.4|4316.4|2
1727268270000|2024-09-25 12:44:30|4322.1|4316.1|4322.6|4316.6|4323.1|4317.1|4322.1|4316.1|1
1727268280000|2024-09-25 12:44:40|4323.3|4317.3|4323.9|4317.9|4323.9|4317.9|4321.9|4315.9|5
1727268290000|2024-09-25 12:44:50|4324.3|4318.3|4323.3|4317.3|4324.4|4318.4|4323.2|4317.2|7
1727271000000|2024-09-25 13:30:00|4331.7|4325.7|4339.8|4333.8|4340.4|4334.4|4330.2|4324.2|430
1727271010000|2024-09-25 13:30:10|4339.4|4333.4|4334.4|4328.4|4343.4|4337.4|4333.4|4327.4|128
1727271020000|2024-09-25 13:30:20|4335.1|4329.1|4341.4|4335.4|4345.6|4339.6|4332.6|4326.6|77
1727271030000|2024-09-25 13:30:30|4341.8|4335.8|4341.4|4335.4|4343.3|4337.3|4340.6|4334.6|35
1727271040000|2024-09-25 13:30:40|4343.4|4337.4|4340.4|4334.4|4343.4|4337.4|4339.6|4333.6|42
1727271050000|2024-09-25 13:30:50|4340.6|4334.6|4338.9|4332.9|4341.6|4335.6|4337.9|4331.9|61
1727271060000|2024-09-25 13:31:00|4337.6|4331.6|4334.7|4328.7|4337.6|4331.6|4329.9|4323.9|98
1727271070000|2024-09-25 13:31:10|4336.1|4330.1|4339.2|4333.2|4340.7|4334.7|4336.1|4330.1|63
1727271080000|2024-09-25 13:31:20|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4337.4|4331.4|26
1727271090000|2024-09-25 13:31:30|4338.2|4332.2|4335.9|4329.9|4339.4|4333.4|4335.7|4329.7|179
1727271100000|2024-09-25 13:31:40|4336.4|4330.4|4339.9|4333.9|4340.9|4334.9|4336.4|4330.4|53
1727271110000|2024-09-25 13:31:50|4340.9|4334.9|4340.9|4334.9|4342.9|4336.9|4340.2|4334.2|32
1727271120000|2024-09-25 13:32:00|4340.1|4334.1|4341.9|4335.9|4343.2|4337.2|4339.4|4333.4|79
1727271130000|2024-09-25 13:32:10|4342.6|4336.6|4342.7|4336.7|4343.9|4337.9|4341.2|4335.2|41
1727271140000|2024-09-25 13:32:20|4342.9|4336.9|4341.9|4335.9|4343.9|4337.9|4341.9|4335.9|44
1727271150000|2024-09-25 13:32:30|4342.4|4336.4|4350.7|4344.7|4350.7|4344.7|4342.4|4336.4|44
1727271160000|2024-09-25 13:32:40|4350.6|4344.6|4352.2|4346.2|4352.2|4346.2|4347.9|4341.9|41
1727271170000|2024-09-25 13:32:50|4352.4|4346.4|4354.2|4348.2|4354.7|4348.7|4352.4|4346.4|94
1727271180000|2024-09-25 13:33:00|4354.4|4348.4|4358.7|4352.7|4361.4|4355.4|4352.4|4346.4|43
1727271190000|2024-09-25 13:33:10|4358.9|4352.9|4354.7|4348.7|4359.7|4353.7|4354.7|4348.7|44
1727271200000|2024-09-25 13:33:20|4353.9|4347.9|4355.7|4349.7|4355.7|4349.7|4353.9|4347.9|32
1727271210000|2024-09-25 13:33:30|4356.2|4350.2|4354.9|4348.9|4357.9|4351.9|4352.9|4346.9|76
1727271220000|2024-09-25 13:33:40|4355.6|4349.6|4357.1|4351.1|4359.1|4353.1|4355.4|4349.4|49
1727271230000|2024-09-25 13:33:50|4357.2|4351.2|4359.2|4353.2|4359.2|4353.2|4357.1|4351.1|20
1727271240000|2024-09-25 13:34:00|4359.1|4353.1|4358.4|4352.4|4363.1|4357.1|4357.1|4351.1|111
1727271250000|2024-09-25 13:34:10|4358.6|4352.6|4358.1|4352.1|4358.9|4352.9|4356.4|4350.4|32
1727271260000|2024-09-25 13:34:20|4357.9|4351.9|4360.9|4354.9|4361.1|4355.1|4357.9|4351.9|28
1727271270000|2024-09-25 13:34:30|4360.6|4354.6|4363.1|4357.1|4363.1|4357.1|4360.1|4354.1|36
1727271280000|2024-09-25 13:34:40|4363.4|4357.4|4364.4|4358.4|4365.1|4359.1|4363.4|4357.4|88
1727271290000|2024-09-25 13:34:50|4364.9|4358.9|4366.1|4360.1|4368.4|4362.4|4364.9|4358.9|130
1727271300000|2024-09-25 13:35:00|4365.7|4359.7|4366.6|4360.6|4366.9|4360.9|4365.1|4359.1|44
1727271310000|2024-09-25 13:35:10|4366.9|4360.9|4367.1|4361.1|4367.1|4361.1|4365.6|4359.6|56
1727271320000|2024-09-25 13:35:20|4366.7|4360.7|4365.2|4359.2|4368.9|4362.9|4365.2|4359.2|75
1727271330000|2024-09-25 13:35:30|4365.1|4359.1|4363.2|4357.2|4365.1|4359.1|4361.2|4355.2|56
1727271340000|2024-09-25 13:35:40|4363.7|4357.7|4365.1|4359.1|4365.1|4359.1|4362.2|4356.2|42
1727271350000|2024-09-25 13:35:50|4364.7|4358.7|4369.7|4363.7|4369.7|4363.7|4364.1|4358.1|104
1727271360000|2024-09-25 13:36:00|4371.1|4365.1|4372.1|4366.1|4372.6|4366.6|4369.1|4363.1|126
1727271370000|2024-09-25 13:36:10|4372.6|4366.6|4374.1|4368.1|4375.1|4369.1|4372.6|4366.6|99
1727271380000|2024-09-25 13:36:20|4373.1|4367.1|4371.1|4365.1|4373.1|4367.1|4369.7|4363.7|45
1727271390000|2024-09-25 13:36:30|4370.7|4364.7|4371.1|4365.1|4371.2|4365.2|4369.2|4363.2|24
1727271400000|2024-09-25 13:36:40|4371.2|4365.2|4371.1|4365.1|4371.9|4365.9|4371.1|4365.1|34
1727271410000|2024-09-25 13:36:50|4371.7|4365.7|4370.7|4364.7|4371.7|4365.7|4369.6|4363.6|58
1727271420000|2024-09-25 13:37:00|4371.1|4365.1|4376.1|4370.1|4376.2|4370.2|4371.1|4365.1|20
1727271430000|2024-09-25 13:37:10|4375.2|4369.2|4375.1|4369.1|4376.1|4370.1|4374.9|4368.9|43
1727271440000|2024-09-25 13:37:20|4374.9|4368.9|4374.1|4368.1|4375.1|4369.1|4374.1|4368.1|14
1727271450000|2024-09-25 13:37:30|4374.4|4368.4|4377.7|4371.7|4378.1|4372.1|4374.1|4368.1|199
1727271460000|2024-09-25 13:37:40|4377.4|4371.4|4386.7|4380.7|4386.7|4380.7|4376.9|4370.9|143
1727271470000|2024-09-25 13:37:50|4385.6|4379.6|4390.6|4384.6|4391.7|4385.7|4385.6|4379.6|203
1727271480000|2024-09-25 13:38:00|4390.4|4384.4|4392.7|4386.7|4392.7|4386.7|4389.1|4383.1|83
1727271490000|2024-09-25 13:38:10|4392.6|4386.6|4392.7|4386.7|4392.9|4386.9|4391.6|4385.6|296
1727271500000|2024-09-25 13:38:20|4393.7|4387.7|4394.4|4388.4|4394.7|4388.7|4392.2|4386.2|69
1727271510000|2024-09-25 13:38:30|4393.6|4387.6|4391.7|4385.7|4393.6|4387.6|4390.7|4384.7|43
1727271520000|2024-09-25 13:38:40|4391.4|4385.4|4391.7|4385.7|4391.9|4385.9|4390.7|4384.7|91
1727271530000|2024-09-25 13:38:50|4393.6|4387.6|4394.9|4388.9|4396.7|4390.7|4393.6|4387.6|83
1727271540000|2024-09-25 13:39:00|4395.7|4389.7|4395.4|4389.4|4395.7|4389.7|4394.9|4388.9|92
1727271550000|2024-09-25 13:39:10|4395.7|4389.7|4397.6|4391.6|4397.7|4391.7|4395.7|4389.7|241
1727271560000|2024-09-25 13:39:20|4397.4|4391.4|4397.4|4391.4|4397.7|4391.7|4396.6|4390.6|49
1727271570000|2024-09-25 13:39:30|4397.2|4391.2|4396.7|4390.7|4397.6|4391.6|4396.7|4390.7|177
1727271580000|2024-09-25 13:39:40|4396.9|4390.9|4398.7|4392.7|4398.7|4392.7|4396.7|4390.7|123
1727271590000|2024-09-25 13:39:50|4398.4|4392.4|4399.9|4393.9|4399.9|4393.9|4397.9|4391.9|137
1727271600000|2024-09-25 13:40:00|4399.6|4393.6|4395.4|4389.4|4399.9|4393.9|4395.4|4389.4|64
1727271610000|2024-09-25 13:40:10|4394.7|4388.7|4397.7|4391.7|4398.2|4392.2|4394.7|4388.7|119
1727271620000|2024-09-25 13:40:20|4398.6|4392.6|4397.6|4391.6|4398.6|4392.6|4397.6|4391.6|61
1727271630000|2024-09-25 13:40:30|4396.6|4390.6|4398.6|4392.6|4399.4|4393.4|4395.6|4389.6|74
1727271640000|2024-09-25 13:40:40|4398.4|4392.4|4397.4|4391.4|4398.4|4392.4|4396.1|4390.1|79
1727271650000|2024-09-25 13:40:50|4398.4|4392.4|4397.4|4391.4|4399.4|4393.4|4397.4|4391.4|31
1727271660000|2024-09-25 13:41:00|4396.4|4390.4|4395.4|4389.4|4398.4|4392.4|4394.9|4388.9|51
1727271670000|2024-09-25 13:41:10|4395.6|4389.6|4394.4|4388.4|4395.6|4389.6|4394.4|4388.4|19
1727271680000|2024-09-25 13:41:20|4395.4|4389.4|4396.4|4390.4|4397.3|4391.3|4395.4|4389.4|45
1727271690000|2024-09-25 13:41:30|4395.9|4389.9|4397.4|4391.4|4397.4|4391.4|4395.9|4389.9|16
1727271700000|2024-09-25 13:41:40|4397.3|4391.3|4396.1|4390.1|4398.4|4392.4|4396.1|4390.1|40
1727271710000|2024-09-25 13:41:50|4395.9|4389.9|4396.6|4390.6|4396.6|4390.6|4395.6|4389.6|21
1727271720000|2024-09-25 13:42:00|4397.4|4391.4|4396.9|4390.9|4399.4|4393.4|4396.9|4390.9|247
1727271730000|2024-09-25 13:42:10|4396.7|4390.7|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|55
1727271740000|2024-09-25 13:42:20|4396.9|4390.9|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|21
1727271750000|2024-09-25 13:42:30|4397.2|4391.2|4387.9|4381.9|4397.7|4391.7|4387.7|4381.7|88
1727271760000|2024-09-25 13:42:40|4388.1|4382.1|4390.2|4384.2|4390.7|4384.7|4387.1|4381.1|22
1727271770000|2024-09-25 13:42:50|4388.7|4382.7|4384.7|4378.7|4388.7|4382.7|4384.7|4378.7|158
1727271780000|2024-09-25 13:43:00|4384.9|4378.9|4378.9|4372.9|4385.2|4379.2|4378.9|4372.9|195
1727271790000|2024-09-25 13:43:10|4377.6|4371.6|4377.4|4371.4|4379.4|4373.4|4377.1|4371.1|246
1727271800000|2024-09-25 13:43:20|4377.1|4371.1|4374.7|4368.7|4378.1|4372.1|4374.2|4368.2|96
1727271810000|2024-09-25 13:43:30|4374.6|4368.6|4377.2|4371.2|4377.2|4371.2|4374.6|4368.6|98
1727271820000|2024-09-25 13:43:40|4377.7|4371.7|4374.7|4368.7|4378.7|4372.7|4374.2|4368.2|96
1727271830000|2024-09-25 13:43:50|4374.2|4368.2|4373.2|4367.2|4374.7|4368.7|4372.7|4366.7|42
1727271840000|2024-09-25 13:44:00|4373.9|4367.9|4372.4|4366.4|4374.2|4368.2|4372.2|4366.2|96
1727271850000|2024-09-25 13:44:10|4371.6|4365.6|4371.1|4365.1|4372.4|4366.4|4368.9|4362.9|96
1727271860000|2024-09-25 13:44:20|4371.4|4365.4|4370.4|4364.4|4373.4|4367.4|4368.4|4362.4|42
1727271870000|2024-09-25 13:44:30|4370.2|4364.2|4368.1|4362.1|4370.2|4364.2|4366.1|4360.1|72
1727271880000|2024-09-25 13:44:40|4367.7|4361.7|4366.4|4360.4|4370.4|4364.4|4365.4|4359.4|194
1727271890000|2024-09-25 13:44:50|4366.7|4360.7|4364.7|4358.7|4368.7|4362.7|4364.7|4358.7|279
1727271900000|2024-09-25 13:45:00|4365.1|4359.1|4368|4362|4369.7|4363.7|4364.4|4358.4|113
1727271910000|2024-09-25 13:45:10|4367.9|4361.9|4370.7|4364.7|4370.7|4364.7|4367.9|4361.9|88
1727271920000|2024-09-25 13:45:20|4370.6|4364.6|4371.7|4365.7|4371.9|4365.9|4370.6|4364.6|22
1727271930000|2024-09-25 13:45:30|4371.2|4365.2|4376.9|4370.9|4379.7|4373.7|4370.7|4364.7|132
1727271940000|2024-09-25 13:45:40|4377.4|4371.4|4376.9|4370.9|4378.1|4372.1|4375.1|4369.1|75
1727271950000|2024-09-25 13:45:50|4376.6|4370.6|4376.4|4370.4|4376.9|4370.9|4375.6|4369.6|43
1727271960000|2024-09-25 13:46:00|4376.1|4370.1|4371.6|4365.6|4376.1|4370.1|4371.6|4365.6|46
1727271970000|2024-09-25 13:46:10|4372.1|4366.1|4374.6|4368.6|4374.7|4368.7|4372.1|4366.1|20
1727271980000|2024-09-25 13:46:20|4375.4|4369.4|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|13
1727271990000|2024-09-25 13:46:30|4375.4|4369.4|4375.4|4369.4|4376.7|4370.7|4375.4|4369.4|32
1727272000000|2024-09-25 13:46:40|4375.2|4369.2|4374.2|4368.2|4375.4|4369.4|4374.2|4368.2|42
1727272010000|2024-09-25 13:46:50|4374.7|4368.7|4374.2|4368.2|4375.1|4369.1|4373.2|4367.2|36
1727272020000|2024-09-25 13:47:00|4374.4|4368.4|4372.1|4366.1|4375.1|4369.1|4372.1|4366.1|48
1727272030000|2024-09-25 13:47:10|4372.7|4366.7|4371.4|4365.4|4372.7|4366.7|4370.1|4364.1|92
1727272040000|2024-09-25 13:47:20|4371.1|4365.1|4371.4|4365.4|4371.4|4365.4|4369.6|4363.6|35
1727272050000|2024-09-25 13:47:30|4369.6|4363.6|4367.6|4361.6|4369.6|4363.6|4367.6|4361.6|21
1727272060000|2024-09-25 13:47:40|4367.1|4361.1|4364.1|4358.1|4367.4|4361.4|4363.6|4357.6|23
1727272070000|2024-09-25 13:47:50|4363.6|4357.6|4363.6|4357.6|4364.4|4358.4|4362.6|4356.6|20
1727272080000|2024-09-25 13:48:00|4363.4|4357.4|4363.7|4357.7|4363.7|4357.7|4362.6|4356.6|69
1727272090000|2024-09-25 13:48:10|4363.4|4357.4|4360.7|4354.7|4363.7|4357.7|4359.7|4353.7|82
1727272100000|2024-09-25 13:48:20|4361.7|4355.7|4362.1|4356.1|4362.6|4356.6|4361.7|4355.7|23
1727272110000|2024-09-25 13:48:30|4362.4|4356.4|4365.4|4359.4|4365.6|4359.6|4362.4|4356.4|67
1727272120000|2024-09-25 13:48:40|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4364.4|4358.4|48
1727272130000|2024-09-25 13:48:50|4366.6|4360.6|4365.4|4359.4|4367.1|4361.1|4364.1|4358.1|36
1727272140000|2024-09-25 13:49:00|4366.1|4360.1|4365.4|4359.4|4367.1|4361.1|4365.4|4359.4|40
1727272150000|2024-09-25 13:49:10|4362.1|4356.1|4362.6|4356.6|4363.1|4357.1|4362.1|4356.1|25
1727272160000|2024-09-25 13:49:20|4362.9|4356.9|4364.7|4358.7|4365.1|4359.1|4362.6|4356.6|25
1727272170000|2024-09-25 13:49:30|4364.9|4358.9|4366.6|4360.6|4366.6|4360.6|4364.7|4358.7|8
1727272180000|2024-09-25 13:49:40|4365.6|4359.6|4366.4|4360.4|4366.4|4360.4|4365.4|4359.4|16
1727272190000|2024-09-25 13:49:50|4366.7|4360.7|4367.4|4361.4|4368.4|4362.4|4366.4|4360.4|8
1727272200000|2024-09-25 13:50:00|4367.7|4361.7|4368.4|4362.4|4369.4|4363.4|4367.6|4361.6|42
1727272210000|2024-09-25 13:50:10|4367.4|4361.4|4361.7|4355.7|4368.1|4362.1|4361.6|4355.6|190
1727272220000|2024-09-25 13:50:20|4360.9|4354.9|4361.4|4355.4|4363.4|4357.4|4359.6|4353.6|60
1727272230000|2024-09-25 13:50:30|4361.7|4355.7|4362.4|4356.4|4362.4|4356.4|4359.9|4353.9|40
1727272240000|2024-09-25 13:50:40|4362.7|4356.7|4362.1|4356.1|4362.9|4356.9|4360.7|4354.7|28
1727272250000|2024-09-25 13:50:50|4362.4|4356.4|4362.7|4356.7|4363.1|4357.1|4362.4|4356.4|5
1727272260000|2024-09-25 13:51:00|4363.2|4357.2|4364.7|4358.7|4364.7|4358.7|4361.7|4355.7|22
1727272270000|2024-09-25 13:51:10|4365.2|4359.2|4364.6|4358.6|4365.7|4359.7|4363.7|4357.7|29
1727272280000|2024-09-25 13:51:20|4364.7|4358.7|4361.4|4355.4|4364.7|4358.7|4360.4|4354.4|18
1727272290000|2024-09-25 13:51:30|4361.7|4355.7|4362.4|4356.4|4362.4|4356.4|4361.7|4355.7|12
1727272300000|2024-09-25 13:51:40|4362.7|4356.7|4364.4|4358.4|4364.4|4358.4|4362.4|4356.4|17
1727272310000|2024-09-25 13:51:50|4364.1|4358.1|4362.7|4356.7|4365.4|4359.4|4362.7|4356.7|224
1727272320000|2024-09-25 13:52:00|4362.9|4356.9|4363.7|4357.7|4364.6|4358.6|4362.9|4356.9|9
1727272330000|2024-09-25 13:52:10|4363.6|4357.6|4363.6|4357.6|4363.7|4357.7|4362.7|4356.7|18
1727272340000|2024-09-25 13:52:20|4363.7|4357.7|4359.7|4353.7|4363.7|4357.7|4359.7|4353.7|56
1727272350000|2024-09-25 13:52:30|4362.7|4356.7|4362.4|4356.4|4363.7|4357.7|4362.2|4356.2|146
1727272360000|2024-09-25 13:52:40|4362.2|4356.2|4362.4|4356.4|4363|4357|4361.9|4355.9|108
1727272370000|2024-09-25 13:52:50|4362|4356|4363.4|4357.4|4363.4|4357.4|4362|4356|7
1727272380000|2024-09-25 13:53:00|4364|4358|4363|4357|4366.4|4360.4|4363|4357|54
1727272390000|2024-09-25 13:53:10|4362.9|4356.9|4360.2|4354.2|4363.4|4357.4|4360.2|4354.2|48
1727272400000|2024-09-25 13:53:20|4359.4|4353.4|4360.2|4354.2|4360.4|4354.4|4358.4|4352.4|81
1727272410000|2024-09-25 13:53:30|4360.4|4354.4|4359.4|4353.4|4360.4|4354.4|4358.4|4352.4|36
1727272420000|2024-09-25 13:53:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4357.4|4351.4|14
1727272430000|2024-09-25 13:53:50|4358.2|4352.2|4354.2|4348.2|4358.4|4352.4|4353.4|4347.4|53
1727272440000|2024-09-25 13:54:00|4353.4|4347.4|4357.4|4351.4|4358.2|4352.2|4352.9|4346.9|78
1727272450000|2024-09-25 13:54:10|4357.7|4351.7|4359.7|4353.7|4360|4354|4357.4|4351.4|33
1727272460000|2024-09-25 13:54:20|4359.4|4353.4|4359.4|4353.4|4360.4|4354.4|4359.2|4353.2|15
1727272470000|2024-09-25 13:54:30|4358.4|4352.4|4359.9|4353.9|4360|4354|4358.4|4352.4|34
1727272480000|2024-09-25 13:54:40|4360|4354|4360|4354|4360|4354|4358.4|4352.4|18
1727272490000|2024-09-25 13:54:50|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4359.4|4353.4|47
1727272500000|2024-09-25 13:55:00|4359.5|4353.5|4362.7|4356.7|4365.4|4359.4|4358.5|4352.5|103
1727272510000|2024-09-25 13:55:10|4362.2|4356.2|4362.7|4356.7|4363.4|4357.4|4361.2|4355.2|82
1727272520000|2024-09-25 13:55:20|4362.9|4356.9|4361.4|4355.4|4364.4|4358.4|4361.4|4355.4|50
1727272530000|2024-09-25 13:55:30|4361|4355|4362.4|4356.4|4363.2|4357.2|4361|4355|64
1727272540000|2024-09-25 13:55:40|4362.9|4356.9|4367.4|4361.4|4367.4|4361.4|4362.9|4356.9|83
1727272550000|2024-09-25 13:55:50|4367.9|4361.9|4369.4|4363.4|4370.2|4364.2|4367.9|4361.9|52
1727272560000|2024-09-25 13:56:00|4369.5|4363.5|4370|4364|4371.9|4365.9|4369.2|4363.2|54
1727272570000|2024-09-25 13:56:10|4369.2|4363.2|4371|4365|4372|4366|4369.2|4363.2|130
1727272580000|2024-09-25 13:56:20|4371.5|4365.5|4369.5|4363.5|4372|4366|4369.2|4363.2|25
1727272590000|2024-09-25 13:56:30|4370|4364|4368.2|4362.2|4370|4364|4368.2|4362.2|8
1727272600000|2024-09-25 13:56:40|4368.7|4362.7|4369|4363|4369.2|4363.2|4368.2|4362.2|8
1727272610000|2024-09-25 13:56:50|4368.7|4362.7|4370|4364|4370|4364|4368.2|4362.2|21
1727272620000|2024-09-25 13:57:00|4369.7|4363.7|4370|4364|4370|4364|4369|4363|70
1727272630000|2024-09-25 13:57:10|4371|4365|4371|4365|4372|4366|4371|4365|49
1727272640000|2024-09-25 13:57:20|4370.5|4364.5|4369|4363|4370.7|4364.7|4369|4363|6
1727272650000|2024-09-25 13:57:30|4368.5|4362.5|4368|4362|4368.5|4362.5|4367.9|4361.9|30
1727272660000|2024-09-25 13:57:40|4367.9|4361.9|4367|4361|4368|4362|4367|4361|12
1727272670000|2024-09-25 13:57:50|||||||||4
1727272680000|2024-09-25 13:58:00|4366|4360|4367|4361|4367|4361|4366|4360|19
1727272690000|2024-09-25 13:58:10|4367.9|4361.9|4367|4361|4367.9|4361.9|4366.9|4360.9|16
1727272700000|2024-09-25 13:58:20|4366.9|4360.9|4364|4358|4366.9|4360.9|4364|4358|39
1727272710000|2024-09-25 13:58:30|4363.5|4357.5|4364.2|4358.2|4365|4359|4363.5|4357.5|58
1727272720000|2024-09-25 13:58:40|4364.4|4358.4|4366|4360|4366|4360|4363.7|4357.7|219
1727272730000|2024-09-25 13:58:50|4366.2|4360.2|4366|4360|4366.2|4360.2|4365.9|4359.9|19
1727272740000|2024-09-25 13:59:00|4366.4|4360.4|4372|4366|4372|4366|4366.4|4360.4|37
1727272750000|2024-09-25 13:59:10|4372.4|4366.4|4371|4365|4373|4367|4371|4365|45
1727272760000|2024-09-25 13:59:20|4372|4366|4371|4365|4372|4366|4370.9|4364.9|26
1727272770000|2024-09-25 13:59:30|4371.2|4365.2|4372.5|4366.5|4373|4367|4371|4365|10
1727272780000|2024-09-25 13:59:40|4372.7|4366.7|4377.7|4371.7|4377.7|4371.7|4372.7|4366.7|20
1727272790000|2024-09-25 13:59:50|4377.9|4371.9|4381.7|4375.7|4381.9|4375.9|4376.9|4370.9|43
1727272800000|2024-09-25 14:00:00|4382.7|4376.7|4385.7|4379.7|4385.9|4379.9|4381.6|4375.6|38
1727272810000|2024-09-25 14:00:10|4385.9|4379.9|4385.6|4379.6|4386.2|4380.2|4385.6|4379.6|11
1727272820000|2024-09-25 14:00:20|4384.9|4378.9|4383.7|4377.7|4384.9|4378.9|4382.2|4376.2|39
1727272830000|2024-09-25 14:00:30|4383.4|4377.4|4387.1|4381.1|4387.1|4381.1|4383.4|4377.4|19
1727272840000|2024-09-25 14:00:40|4386.6|4380.6|4385.6|4379.6|4386.6|4380.6|4384.7|4378.7|31
1727272850000|2024-09-25 14:00:50|4386.2|4380.2|4386.6|4380.6|4386.6|4380.6|4385.6|4379.6|24
1727272860000|2024-09-25 14:01:00|4386.2|4380.2|4383.7|4377.7|4386.2|4380.2|4382.7|4376.7|53
1727272870000|2024-09-25 14:01:10|4383.6|4377.6|4383.1|4377.1|4383.7|4377.7|4382.6|4376.6|12
1727272880000|2024-09-25 14:01:20|4383.2|4377.2|4383.7|4377.7|4383.7|4377.7|4382.6|4376.6|8
1727272890000|2024-09-25 14:01:30|4383.2|4377.2|4383.7|4377.7|4384.7|4378.7|4383.2|4377.2|18
1727272900000|2024-09-25 14:01:40|4383.9|4377.9|4383.7|4377.7|4384.9|4378.9|4383.7|4377.7|17
1727272910000|2024-09-25 14:01:50|4382.5|4376.5|4382.7|4376.7|4382.9|4376.9|4382.2|4376.2|35
1727272920000|2024-09-25 14:02:00|4382.2|4376.2|4384.2|4378.2|4384.2|4378.2|4380.9|4374.9|45
1727272930000|2024-09-25 14:02:10|4384.6|4378.6|4384.7|4378.7|4385.7|4379.7|4384.6|4378.6|19
1727272940000|2024-09-25 14:02:20|4385.2|4379.2|4383.2|4377.2|4385.2|4379.2|4382.7|4376.7|17
1727272950000|2024-09-25 14:02:30|4383.7|4377.7|4385.7|4379.7|4385.9|4379.9|4383.7|4377.7|32
1727272960000|2024-09-25 14:02:40|4386.4|4380.4|4387.7|4381.7|4388.4|4382.4|4386.4|4380.4|29
1727272970000|2024-09-25 14:02:50|4388.1|4382.1|4388.7|4382.7|4389.6|4383.6|4387.9|4381.9|11
1727272980000|2024-09-25 14:03:00|4388.6|4382.6|4388.7|4382.7|4390.1|4384.1|4388.6|4382.6|46
1727272990000|2024-09-25 14:03:10|4388.6|4382.6|4388.4|4382.4|4388.7|4382.7|4387.9|4381.9|195
1727273000000|2024-09-25 14:03:20|4388.7|4382.7|4387.4|4381.4|4388.7|4382.7|4386.7|4380.7|9
1727273010000|2024-09-25 14:03:30|4386.9|4380.9|4388.7|4382.7|4388.9|4382.9|4386.7|4380.7|33
1727273020000|2024-09-25 14:03:40|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.7|4380.7|136
1727273030000|2024-09-25 14:03:50|4387.4|4381.4|4386.2|4380.2|4389.7|4383.7|4384.7|4378.7|34
1727273040000|2024-09-25 14:04:00|4385.7|4379.7|4383.9|4377.9|4386.9|4380.9|4383.9|4377.9|215
1727273050000|2024-09-25 14:04:10|4384|4378|4386.4|4380.4|4386.4|4380.4|4383.5|4377.5|51
1727273060000|2024-09-25 14:04:20|4385.4|4379.4|4381|4375|4386|4380|4380.9|4374.9|38
1727273070000|2024-09-25 14:04:30|4380.7|4374.7|4379|4373|4381|4375|4379|4373|54
1727273080000|2024-09-25 14:04:40|4379.4|4373.4|4381|4375|4381|4375|4379|4373|30
1727273090000|2024-09-25 14:04:50|4380.7|4374.7|4382.5|4376.5|4382.5|4376.5|4380.5|4374.5|7
1727273100000|2024-09-25 14:05:00|4382.2|4376.2|4385|4379|4385|4379|4381.7|4375.7|32
1727273110000|2024-09-25 14:05:10|4385.2|4379.2|4385.9|4379.9|4387|4381|4384.5|4378.5|26
1727273120000|2024-09-25 14:05:20|4386|4380|4386.9|4380.9|4388|4382|4386|4380|31
1727273130000|2024-09-25 14:05:30|4387|4381|4386.5|4380.5|4387|4381|4386.2|4380.2|47
1727273140000|2024-09-25 14:05:40|4386.9|4380.9|4384|4378|4386.9|4380.9|4383|4377|24
1727273150000|2024-09-25 14:05:50|4384.2|4378.2|4385|4379|4386.9|4380.9|4384.2|4378.2|20
1727273160000|2024-09-25 14:06:00|4384.5|4378.5|4382.9|4376.9|4384.5|4378.5|4381.4|4375.4|154
1727273170000|2024-09-25 14:06:10|4382.7|4376.7|4383|4377|4383.9|4377.9|4382.4|4376.4|266
1727273180000|2024-09-25 14:06:20|4383.4|4377.4|4383.5|4377.5|4383.5|4377.5|4383|4377|6
1727273190000|2024-09-25 14:06:30|4383.4|4377.4|4383.4|4377.4|4384.4|4378.4|4381.9|4375.9|23
1727273200000|2024-09-25 14:06:40|4383.2|4377.2|4382.5|4376.5|4384|4378|4382.5|4376.5|60
1727273210000|2024-09-25 14:06:50|4382.7|4376.7|4385.5|4379.5|4385.5|4379.5|4382.7|4376.7|17
1727273220000|2024-09-25 14:07:00|4384.7|4378.7|4382.5|4376.5|4384.7|4378.7|4380.2|4374.2|82
1727273230000|2024-09-25 14:07:10|4383.4|4377.4|4383.5|4377.5|4384.9|4378.9|4383.4|4377.4|51
1727273240000|2024-09-25 14:07:20|4383.4|4377.4|4385.4|4379.4|4385.5|4379.5|4383.4|4377.4|42
1727273250000|2024-09-25 14:07:30|4385.5|4379.5|4387.4|4381.4|4387.5|4381.5|4385.4|4379.4|8
1727273260000|2024-09-25 14:07:40|4386.7|4380.7|4389.4|4383.4|4389.4|4383.4|4386.4|4380.4|25
1727273270000|2024-09-25 14:07:50|4390|4384|4389.4|4383.4|4390.5|4384.5|4389|4383|36
1727273280000|2024-09-25 14:08:00|4389|4383|4389.4|4383.4|4389.4|4383.4|4388.4|4382.4|14
1727273290000|2024-09-25 14:08:10|4389|4383|4387.5|4381.5|4390.4|4384.4|4386.4|4380.4|21
1727273300000|2024-09-25 14:08:20|4387.4|4381.4|4385.5|4379.5|4387.4|4381.4|4384.5|4378.5|18
1727273310000|2024-09-25 14:08:30|4386.2|4380.2|4385|4379|4386.5|4380.5|4385|4379|28
1727273320000|2024-09-25 14:08:40|4384.5|4378.5|4385.5|4379.5|4385.9|4379.9|4384.5|4378.5|6
1727273330000|2024-09-25 14:08:50|4385.4|4379.4|4390.4|4384.4|4390.4|4384.4|4385.4|4379.4|19
1727273340000|2024-09-25 14:09:00|4390.5|4384.5|4391.4|4385.4|4391.4|4385.4|4390.4|4384.4|48
1727273350000|2024-09-25 14:09:10|4390.5|4384.5|4391|4385|4391.4|4385.4|4390.5|4384.5|20
1727273360000|2024-09-25 14:09:20|4390.5|4384.5|4388.9|4382.9|4390.5|4384.5|4388.9|4382.9|14
1727273370000|2024-09-25 14:09:30|4389|4383|4390.4|4384.4|4390.4|4384.4|4388.4|4382.4|17
1727273380000|2024-09-25 14:09:40|4389.4|4383.4|4390.4|4384.4|4390.4|4384.4|4389.4|4383.4|7
1727273390000|2024-09-25 14:09:50|4390.5|4384.5|4389.4|4383.4|4390.5|4384.5|4389.4|4383.4|18
1727273400000|2024-09-25 14:10:00|4389.2|4383.2|4388.4|4382.4|4389.4|4383.4|4388.4|4382.4|16
1727273410000|2024-09-25 14:10:10|4389.4|4383.4|4389.4|4383.4|4390.2|4384.2|4388.4|4382.4|31
1727273420000|2024-09-25 14:10:20|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|15
1727273430000|2024-09-25 14:10:30|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4389.5|4383.5|36
1727273440000|2024-09-25 14:10:40|4389.5|4383.5|4386.5|4380.5|4389.5|4383.5|4386.5|4380.5|113
1727273450000|2024-09-25 14:10:50|4386.7|4380.7|4386.5|4380.5|4388|4382|4386.5|4380.5|6
1727273460000|2024-09-25 14:11:00|4386.2|4380.2|4385.5|4379.5|4386.5|4380.5|4385.5|4379.5|65
1727273470000|2024-09-25 14:11:10|4386|4380|4383.5|4377.5|4386|4380|4383.5|4377.5|6
1727273480000|2024-09-25 14:11:20|4382.5|4376.5|4383.4|4377.4|4383.4|4377.4|4382.4|4376.4|75
1727273490000|2024-09-25 14:11:30|4383.9|4377.9|4384|4378|4384.4|4378.4|4383|4377|20
1727273500000|2024-09-25 14:11:40|4384.4|4378.4|4385.5|4379.5|4385.5|4379.5|4384|4378|95
1727273510000|2024-09-25 14:11:50|4385.4|4379.4|4383.4|4377.4|4385.5|4379.5|4382.5|4376.5|5
1727273520000|2024-09-25 14:12:00|4383.5|4377.5|4384.5|4378.5|4384.5|4378.5|4383.5|4377.5|19
1727273530000|2024-09-25 14:12:10|4385.5|4379.5|4387.5|4381.5|4387.5|4381.5|4384.5|4378.5|19
1727273540000|2024-09-25 14:12:20|4387.4|4381.4|4387.9|4381.9|4388.5|4382.5|4387.4|4381.4|11
1727273550000|2024-09-25 14:12:30|4387.5|4381.5|4388.5|4382.5|4388.5|4382.5|4387.5|4381.5|2
1727273560000|2024-09-25 14:12:40|4387.4|4381.4|4388.5|4382.5|4388.5|4382.5|4387.4|4381.4|11
1727273570000|2024-09-25 14:12:50|4388.4|4382.4|4388|4382|4388.4|4382.4|4387.5|4381.5|10
1727273580000|2024-09-25 14:13:00|4387.9|4381.9|4387.5|4381.5|4387.9|4381.9|4387.4|4381.4|1
1727273590000|2024-09-25 14:13:10|4387.4|4381.4|4392|4386|4392|4386|4387.4|4381.4|22
1727273600000|2024-09-25 14:13:20|4391.5|4385.5|4391.4|4385.4|4391.5|4385.5|4390.5|4384.5|20
1727273610000|2024-09-25 14:13:30|4391.5|4385.5|4390.4|4384.4|4391.9|4385.9|4390.4|4384.4|20
1727273620000|2024-09-25 14:13:40|4390|4384|4392.5|4386.5|4393|4387|4389.4|4383.4|27
1727273630000|2024-09-25 14:13:50|4392.4|4386.4|4391.4|4385.4|4392.4|4386.4|4391.4|4385.4|6
1727273640000|2024-09-25 14:14:00|4392.7|4386.7|4394.4|4388.4|4395.9|4389.9|4392.7|4386.7|185
1727273650000|2024-09-25 14:14:10|4394.7|4388.7|4394.4|4388.4|4395.4|4389.4|4394.4|4388.4|28
1727273660000|2024-09-25 14:14:20|4393.7|4387.7|4391.2|4385.2|4393.7|4387.7|4391.2|4385.2|39
1727273670000|2024-09-25 14:14:30|4391.4|4385.4|4392.4|4386.4|4392.4|4386.4|4391.4|4385.4|19
1727273680000|2024-09-25 14:14:40|4392.2|4386.2|4390.4|4384.4|4392.5|4386.5|4389.9|4383.9|147
1727273690000|2024-09-25 14:14:50|4390.2|4384.2|4389.4|4383.4|4390.2|4384.2|4387.5|4381.5|21
1727273700000|2024-09-25 14:15:00|4389.7|4383.7|4385.5|4379.5|4390.4|4384.4|4385.5|4379.5|29
1727273710000|2024-09-25 14:15:10|4386.5|4380.5|4387.2|4381.2|4389.4|4383.4|4386|4380|44
1727273720000|2024-09-25 14:15:20|4386.5|4380.5|4385.5|4379.5|4386.5|4380.5|4384.5|4378.5|21
1727273730000|2024-09-25 14:15:30|4385.7|4379.7|4386.4|4380.4|4386.4|4380.4|4384.5|4378.5|17
1727273740000|2024-09-25 14:15:40|4386.5|4380.5|4386.4|4380.4|4386.7|4380.7|4386.4|4380.4|8
1727273750000|2024-09-25 14:15:50|4386.5|4380.5|4389.4|4383.4|4389.4|4383.4|4386.5|4380.5|8
1727273760000|2024-09-25 14:16:00|4389.2|4383.2|4388.4|4382.4|4389.4|4383.4|4388.4|4382.4|18
1727273770000|2024-09-25 14:16:10|4387.5|4381.5|4384.2|4378.2|4387.5|4381.5|4384.2|4378.2|37
1727273780000|2024-09-25 14:16:20|4384.5|4378.5|4382.4|4376.4|4384.5|4378.5|4382.2|4376.2|44
1727273790000|2024-09-25 14:16:30|4382.5|4376.5|4384.4|4378.4|4385.4|4379.4|4382.4|4376.4|20
1727273800000|2024-09-25 14:16:40|4383.7|4377.7|4383.5|4377.5|4384.4|4378.4|4383.2|4377.2|17
1727273810000|2024-09-25 14:16:50|4384.4|4378.4|4381.4|4375.4|4385.4|4379.4|4380.2|4374.2|49
1727273820000|2024-09-25 14:17:00|4381.9|4375.9|4383.4|4377.4|4383.4|4377.4|4381.9|4375.9|54
1727273830000|2024-09-25 14:17:10|4383.7|4377.7|4383.4|4377.4|4383.7|4377.7|4383.2|4377.2|7
1727273840000|2024-09-25 14:17:20|4383.7|4377.7|4383.4|4377.4|4383.7|4377.7|4383.4|4377.4|3
1727273850000|2024-09-25 14:17:30|4384.4|4378.4|4386.7|4380.7|4386.7|4380.7|4383.7|4377.7|10
1727273860000|2024-09-25 14:17:40|4386.4|4380.4|4385.4|4379.4|4387.2|4381.2|4385.4|4379.4|16
1727273870000|2024-09-25 14:17:50|4384.4|4378.4|4384.5|4378.5|4384.5|4378.5|4384.4|4378.4|5
1727273880000|2024-09-25 14:18:00|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4382.2|4376.2|28
1727273890000|2024-09-25 14:18:10|4384.2|4378.2|4384.4|4378.4|4384.4|4378.4|4384.2|4378.2|20
1727273900000|2024-09-25 14:18:20|4384.2|4378.2|4387.2|4381.2|4387.2|4381.2|4384.2|4378.2|4
1727273910000|2024-09-25 14:18:30|4386.2|4380.2|4386.7|4380.7|4388.2|4382.2|4386.2|4380.2|22
1727273920000|2024-09-25 14:18:40|4386.4|4380.4|4386.4|4380.4|4387.4|4381.4|4386.2|4380.2|37
1727273930000|2024-09-25 14:18:50|4386.2|4380.2|4386.2|4380.2|4386.4|4380.4|4384.4|4378.4|13
1727273940000|2024-09-25 14:19:00|4386.4|4380.4|4386.2|4380.2|4386.4|4380.4|4385.4|4379.4|14
1727273950000|2024-09-25 14:19:10|4386.4|4380.4|4384.4|4378.4|4386.4|4380.4|4384.4|4378.4|22
1727273960000|2024-09-25 14:19:20|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|15
1727273970000|2024-09-25 14:19:30|4383.2|4377.2|4383.4|4377.4|4383.4|4377.4|4381.9|4375.9|36
1727273980000|2024-09-25 14:19:40|4383.2|4377.2|4381|4375|4383.4|4377.4|4381|4375|26
1727273990000|2024-09-25 14:19:50|4380.4|4374.4|4379.5|4373.5|4380.4|4374.4|4379.5|4373.5|18
1727274000000|2024-09-25 14:20:00|4379.9|4373.9|4382.2|4376.2|4382.4|4376.4|4379.2|4373.2|21
1727274010000|2024-09-25 14:20:10|4382.4|4376.4|4383.4|4377.4|4384|4378|4382.4|4376.4|8
1727274020000|2024-09-25 14:20:20|4384.2|4378.2|4386.4|4380.4|4386.4|4380.4|4383.4|4377.4|24
1727274030000|2024-09-25 14:20:30|4385.7|4379.7|4386.4|4380.4|4387.2|4381.2|4385.7|4379.7|31
1727274040000|2024-09-25 14:20:40|4386.5|4380.5|4385.2|4379.2|4387.2|4381.2|4385.2|4379.2|13
1727274050000|2024-09-25 14:20:50|4384.7|4378.7|4384.4|4378.4|4384.7|4378.7|4384.4|4378.4|10
1727274060000|2024-09-25 14:21:00|4384.2|4378.2|4383.4|4377.4|4384.2|4378.2|4383.2|4377.2|103
1727274070000|2024-09-25 14:21:10|4383.2|4377.2|4383.4|4377.4|4383.4|4377.4|4381.9|4375.9|177
1727274080000|2024-09-25 14:21:20|4384.2|4378.2|4385.9|4379.9|4385.9|4379.9|4384.2|4378.2|43
1727274090000|2024-09-25 14:21:30|4386.2|4380.2|4387.2|4381.2|4387.2|4381.2|4386.2|4380.2|33
1727274100000|2024-09-25 14:21:40|4386.2|4380.2|4385.4|4379.4|4386.4|4380.4|4385.4|4379.4|204
1727274110000|2024-09-25 14:21:50|4385.2|4379.2|4384.4|4378.4|4385.2|4379.2|4384.2|4378.2|55
1727274120000|2024-09-25 14:22:00|4384.2|4378.2|4382.2|4376.2|4384.4|4378.4|4382.2|4376.2|40
1727274130000|2024-09-25 14:22:10|4381.9|4375.9|4383.2|4377.2|4383.2|4377.2|4381.9|4375.9|5
1727274140000|2024-09-25 14:22:20|4381.5|4375.5|4380.4|4374.4|4381.5|4375.5|4380.2|4374.2|37
1727274150000|2024-09-25 14:22:30|4381.4|4375.4|4379.4|4373.4|4381.4|4375.4|4378.5|4372.5|44
1727274160000|2024-09-25 14:22:40|4379.2|4373.2|4376.4|4370.4|4379.4|4373.4|4376.4|4370.4|74
1727274170000|2024-09-25 14:22:50|4377.2|4371.2|4381.4|4375.4|4381.4|4375.4|4377.2|4371.2|42
1727274180000|2024-09-25 14:23:00|4381.2|4375.2|4382.2|4376.2|4384.4|4378.4|4381.2|4375.2|40
1727274190000|2024-09-25 14:23:10|4381.9|4375.9|4380.2|4374.2|4381.9|4375.9|4379.2|4373.2|20
1727274200000|2024-09-25 14:23:20|4380.4|4374.4|4382.2|4376.2|4382.2|4376.2|4380.4|4374.4|7
1727274210000|2024-09-25 14:23:30|4382.4|4376.4|4382.4|4376.4|4382.7|4376.7|4382.2|4376.2|5
1727274220000|2024-09-25 14:23:40|4382.2|4376.2|4383.4|4377.4|4383.4|4377.4|4382.2|4376.2|6
1727274230000|2024-09-25 14:23:50|4382.4|4376.4|4383.4|4377.4|4383.4|4377.4|4382|4376|29
1727274240000|2024-09-25 14:24:00|4383.7|4377.7|4383.4|4377.4|4383.9|4377.9|4382.4|4376.4|31
1727274250000|2024-09-25 14:24:10|4383.2|4377.2|4384.9|4378.9|4385|4379|4382.9|4376.9|10
1727274260000|2024-09-25 14:24:20|4384.7|4378.7|4384.4|4378.4|4384.9|4378.9|4383.9|4377.9|8
1727274270000|2024-09-25 14:24:30|4383.9|4377.9|4385.2|4379.2|4385.2|4379.2|4383.9|4377.9|7
1727274280000|2024-09-25 14:24:40|4385.4|4379.4|4386.4|4380.4|4386.4|4380.4|4385.2|4379.2|21
1727274290000|2024-09-25 14:24:50|4386.5|4380.5|4386|4380|4387.2|4381.2|4385.4|4379.4|20
1727274300000|2024-09-25 14:25:00|4386.2|4380.2|4383.4|4377.4|4386.2|4380.2|4383.4|4377.4|27
1727274310000|2024-09-25 14:25:10|4383.7|4377.7|4383.4|4377.4|4385.2|4379.2|4383.4|4377.4|59
1727274320000|2024-09-25 14:25:20|4384.2|4378.2|4383.9|4377.9|4384.2|4378.2|4383.2|4377.2|90
1727274330000|2024-09-25 14:25:30|4383.7|4377.7|4381.7|4375.7|4384.2|4378.2|4381.4|4375.4|49
1727274340000|2024-09-25 14:25:40|4382.2|4376.2|4380.4|4374.4|4382.4|4376.4|4380.4|4374.4|17
1727274350000|2024-09-25 14:25:50|4380.9|4374.9|4380.2|4374.2|4380.9|4374.9|4379.5|4373.5|66
1727274360000|2024-09-25 14:26:00|4380.9|4374.9|4383.2|4377.2|4383.7|4377.7|4380.9|4374.9|25
1727274370000|2024-09-25 14:26:10|4383.7|4377.7|4383.2|4377.2|4384.2|4378.2|4383.2|4377.2|51
1727274380000|2024-09-25 14:26:20|4384.2|4378.2|4382.4|4376.4|4384.2|4378.2|4382.4|4376.4|42
1727274390000|2024-09-25 14:26:30|4383.2|4377.2|4382.4|4376.4|4383.2|4377.2|4382.4|4376.4|49
1727274400000|2024-09-25 14:26:40|4382.5|4376.5|4383.2|4377.2|4383.2|4377.2|4382.2|4376.2|47
1727274410000|2024-09-25 14:26:50|4383.4|4377.4|4384.4|4378.4|4385.9|4379.9|4383.4|4377.4|51
1727274420000|2024-09-25 14:27:00|4383.5|4377.5|4385.4|4379.4|4386.4|4380.4|4383.4|4377.4|41
1727274430000|2024-09-25 14:27:10|4385.7|4379.7|4386.4|4380.4|4386.4|4380.4|4385.4|4379.4|5
1727274440000|2024-09-25 14:27:20|4387.2|4381.2|4386.7|4380.7|4387.2|4381.2|4386.4|4380.4|24
1727274450000|2024-09-25 14:27:30|4387|4381|4384.4|4378.4|4387.2|4381.2|4384.2|4378.2|26
1727274460000|2024-09-25 14:27:40|4384.7|4378.7|4385.4|4379.4|4385.4|4379.4|4384.7|4378.7|6
1727274470000|2024-09-25 14:27:50|4385.2|4379.2|4383.9|4377.9|4385.2|4379.2|4383.7|4377.7|11
1727274480000|2024-09-25 14:28:00|4384.2|4378.2|4384.2|4378.2|4385.4|4379.4|4383.4|4377.4|116
1727274490000|2024-09-25 14:28:10|4384.4|4378.4|4385.9|4379.9|4386.2|4380.2|4384.4|4378.4|40
1727274500000|2024-09-25 14:28:20|4386.2|4380.2|4387.9|4381.9|4388.4|4382.4|4386.2|4380.2|40
1727274510000|2024-09-25 14:28:30|4388.2|4382.2|4388.2|4382.2|4389.2|4383.2|4388.2|4382.2|13
1727274520000|2024-09-25 14:28:40|4388.4|4382.4|4388.2|4382.2|4388.7|4382.7|4388.2|4382.2|63
1727274530000|2024-09-25 14:28:50|4388.4|4382.4|4388.9|4382.9|4389.2|4383.2|4386.9|4380.9|41
1727274540000|2024-09-25 14:29:00|4389.2|4383.2|4391|4385|4391.9|4385.9|4389.2|4383.2|65
1727274550000|2024-09-25 14:29:10|4390.9|4384.9|4389|4383|4391|4385|4389|4383|9
1727274560000|2024-09-25 14:29:20|4389.4|4383.4|4389|4383|4389.5|4383.5|4388.9|4382.9|7
1727274570000|2024-09-25 14:29:30|4389.4|4383.4|4389|4383|4389.5|4383.5|4389|4383|10
1727274580000|2024-09-25 14:29:40|4389.4|4383.4|4389|4383|4389.7|4383.7|4388|4382|17
1727274590000|2024-09-25 14:29:50|4389.4|4383.4|4390|4384|4391.4|4385.4|4389.4|4383.4|23
1727274600000|2024-09-25 14:30:00|4389.9|4383.9|4390|4384|4392.5|4386.5|4389.9|4383.9|34
1727274610000|2024-09-25 14:30:10|4390.4|4384.4|4389|4383|4391|4385|4388|4382|29
1727274620000|2024-09-25 14:30:20|4388.9|4382.9|4391|4385|4391|4385|4388.9|4382.9|9
1727274630000|2024-09-25 14:30:30|4390.4|4384.4|4391|4385|4391.9|4385.9|4390.4|4384.4|36
1727274640000|2024-09-25 14:30:40|4390.9|4384.9|4390.9|4384.9|4391|4385|4390.2|4384.2|14
1727274650000|2024-09-25 14:30:50|4390.5|4384.5|4391|4385|4391|4385|4390.5|4384.5|10
1727274660000|2024-09-25 14:31:00|4392|4386|4391|4385|4392|4386|4391|4385|22
1727274670000|2024-09-25 14:31:10|4392|4386|4390.5|4384.5|4392|4386|4390.2|4384.2|14
1727274680000|2024-09-25 14:31:20|4390.7|4384.7|4389|4383|4390.7|4384.7|4389|4383|21
1727274690000|2024-09-25 14:31:30|4388.9|4382.9|4391|4385|4391|4385|4388.9|4382.9|116
1727274700000|2024-09-25 14:31:40|4390.4|4384.4|4390.9|4384.9|4391|4385|4390|4384|28
1727274710000|2024-09-25 14:31:50|4391.7|4385.7|4389|4383|4391.9|4385.9|4389|4383|21
1727274720000|2024-09-25 14:32:00|4389.7|4383.7|4391|4385|4391|4385|4389.4|4383.4|11
1727274730000|2024-09-25 14:32:10|4391.2|4385.2|4394|4388|4394|4388|4391.2|4385.2|50
1727274740000|2024-09-25 14:32:20|4394.7|4388.7|4395.9|4389.9|4395.9|4389.9|4394.7|4388.7|46
1727274750000|2024-09-25 14:32:30|4396.2|4390.2|4397|4391|4398|4392|4395.5|4389.5|28
1727274760000|2024-09-25 14:32:40|4397.4|4391.4|4398|4392|4398|4392|4397|4391|9
1727274770000|2024-09-25 14:32:50|4399|4393|4399|4393|4400.9|4394.9|4398.9|4392.9|39
1727274780000|2024-09-25 14:33:00|4399.9|4393.9|4396.4|4390.4|4399.9|4393.9|4395.9|4389.9|57
1727274790000|2024-09-25 14:33:10|4396|4390|4396.4|4390.4|4396.9|4390.9|4395.9|4389.9|44
1727274800000|2024-09-25 14:33:20|4396|4390|4396|4390|4396.4|4390.4|4395.9|4389.9|4
1727274810000|2024-09-25 14:33:30|4395.9|4389.9|4396.4|4390.4|4396.9|4390.9|4395.9|4389.9|13
1727274820000|2024-09-25 14:33:40|4395.9|4389.9|4394.9|4388.9|4395.9|4389.9|4394.9|4388.9|15
1727274830000|2024-09-25 14:33:50|4393|4387|4395.4|4389.4|4395.9|4389.9|4393|4387|88
1727274840000|2024-09-25 14:34:00|4395|4389|4395.9|4389.9|4396.9|4390.9|4394.9|4388.9|45
1727274850000|2024-09-25 14:34:10|4395.4|4389.4|4392.4|4386.4|4395.4|4389.4|4391.9|4385.9|160
1727274860000|2024-09-25 14:34:20|4392.5|4386.5|4395.9|4389.9|4395.9|4389.9|4392.4|4386.4|19
1727274870000|2024-09-25 14:34:30|4396.9|4390.9|4396.9|4390.9|4397.9|4391.9|4396.9|4390.9|6
1727274880000|2024-09-25 14:34:40|4397|4391|4394.9|4388.9|4397|4391|4394.9|4388.9|19
1727274890000|2024-09-25 14:34:50|4395|4389|4397|4391|4397|4391|4395|4389|42
1727274900000|2024-09-25 14:35:00|4396.9|4390.9|4397.2|4391.2|4397.7|4391.7|4395.4|4389.4|49
1727274910000|2024-09-25 14:35:10|4396.9|4390.9|4395.7|4389.7|4397.2|4391.2|4395.7|4389.7|9
1727274920000|2024-09-25 14:35:20|4395.9|4389.9|4396.7|4390.7|4396.7|4390.7|4395.7|4389.7|2
1727274930000|2024-09-25 14:35:30|4396.2|4390.2|4397.1|4391.1|4397.7|4391.7|4396.2|4390.2|59
1727274940000|2024-09-25 14:35:40|4397.4|4391.4|4397.7|4391.7|4398.7|4392.7|4397.1|4391.1|35
1727274950000|2024-09-25 14:35:50|4397.2|4391.2|4394.7|4388.7|4397.7|4391.7|4394.7|4388.7|62
1727274960000|2024-09-25 14:36:00|4395.4|4389.4|4394.7|4388.7|4395.4|4389.4|4393.7|4387.7|30
1727274970000|2024-09-25 14:36:10|4394.1|4388.1|4394.7|4388.7|4394.7|4388.7|4393.6|4387.6|24
1727274980000|2024-09-25 14:36:20|4394.6|4388.6|4394.6|4388.6|4394.7|4388.7|4394.6|4388.6|2
1727274990000|2024-09-25 14:36:30|4394.7|4388.7|4394.2|4388.2|4394.7|4388.7|4394.2|4388.2|12
1727275000000|2024-09-25 14:36:40|4394.7|4388.7|4393.7|4387.7|4394.9|4388.9|4393.7|4387.7|16
1727275010000|2024-09-25 14:36:50|4393.2|4387.2|4391.9|4385.9|4393.7|4387.7|4391.9|4385.9|32
1727275020000|2024-09-25 14:37:00|4392|4386|4392.9|4386.9|4393.4|4387.4|4392|4386|20
1727275030000|2024-09-25 14:37:10|4392.5|4386.5|4392|4386|4392.9|4386.9|4391|4385|37
1727275040000|2024-09-25 14:37:20|4391.5|4385.5|4391|4385|4391.9|4385.9|4390.9|4384.9|21
1727275050000|2024-09-25 14:37:30|4391.9|4385.9|4390.9|4384.9|4391.9|4385.9|4390.9|4384.9|10
1727275060000|2024-09-25 14:37:40|4391.9|4385.9|4392|4386|4393|4387|4391.9|4385.9|10
1727275070000|2024-09-25 14:37:50|4391.2|4385.2|4391.9|4385.9|4392|4386|4391|4385|11
1727275080000|2024-09-25 14:38:00|4392|4386|4390|4384|4392.9|4386.9|4390|4384|30
1727275090000|2024-09-25 14:38:10|4390.4|4384.4|4389.9|4383.9|4390.4|4384.4|4389|4383|34
1727275100000|2024-09-25 14:38:20|4390.4|4384.4|4393.7|4387.7|4393.7|4387.7|4390.4|4384.4|47
1727275110000|2024-09-25 14:38:30|4393.1|4387.1|4393.7|4387.7|4393.7|4387.7|4393.1|4387.1|8
1727275120000|2024-09-25 14:38:40|4394.1|4388.1|4394.6|4388.6|4395.1|4389.1|4394.1|4388.1|10
1727275130000|2024-09-25 14:38:50|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|10
1727275140000|2024-09-25 14:39:00|4394.4|4388.4|4394.6|4388.6|4394.6|4388.6|4393.7|4387.7|7
1727275150000|2024-09-25 14:39:10|4394.2|4388.2|4394.2|4388.2|4394.6|4388.6|4393.9|4387.9|9
1727275160000|2024-09-25 14:39:20|4395.1|4389.1|4396.4|4390.4|4396.7|4390.7|4395.1|4389.1|6
1727275170000|2024-09-25 14:39:30|4396.7|4390.7|4397.2|4391.2|4397.4|4391.4|4396.7|4390.7|16
1727275180000|2024-09-25 14:39:40|4397.7|4391.7|4396.7|4390.7|4397.7|4391.7|4395.7|4389.7|9
1727275190000|2024-09-25 14:39:50|4396.6|4390.6|4397.1|4391.1|4397.2|4391.2|4396.1|4390.1|6
1727275200000|2024-09-25 14:40:00|4396.7|4390.7|4397.7|4391.7|4397.7|4391.7|4396.6|4390.6|9
1727275210000|2024-09-25 14:40:10|4396.9|4390.9|4397.7|4391.7|4397.7|4391.7|4396.9|4390.9|18
1727275220000|2024-09-25 14:40:20|4398.7|4392.7|4398.4|4392.4|4398.9|4392.9|4398.2|4392.2|76
1727275230000|2024-09-25 14:40:30|4397.7|4391.7|4397.7|4391.7|4397.9|4391.9|4397.7|4391.7|17
1727275240000|2024-09-25 14:40:40|4397.9|4391.9|4398.7|4392.7|4398.7|4392.7|4397.7|4391.7|12
1727275250000|2024-09-25 14:40:50|4399.7|4393.7|4398.2|4392.2|4399.9|4393.9|4398.2|4392.2|53
1727275260000|2024-09-25 14:41:00|4398.7|4392.7|4398.2|4392.2|4398.7|4392.7|4396.9|4390.9|21
1727275270000|2024-09-25 14:41:10|4397.9|4391.9|4397.7|4391.7|4398.1|4392.1|4397.7|4391.7|0
1727275280000|2024-09-25 14:41:20|4397.6|4391.6|4396.6|4390.6|4397.7|4391.7|4396.6|4390.6|17
1727275290000|2024-09-25 14:41:30|4396.7|4390.7|4396.7|4390.7|4397.7|4391.7|4396.6|4390.6|54
1727275300000|2024-09-25 14:41:40|4397.2|4391.2|4399.1|4393.1|4399.1|4393.1|4397.2|4391.2|15
1727275310000|2024-09-25 14:41:50|4398.7|4392.7|4399.4|4393.4|4399.7|4393.7|4398.7|4392.7|24
1727275320000|2024-09-25 14:42:00|4398.6|4392.6|4399.7|4393.7|4399.7|4393.7|4397.7|4391.7|14
1727275330000|2024-09-25 14:42:10|||||||||10
1727275340000|2024-09-25 14:42:20|4400.7|4394.7|4397.7|4391.7|4400.7|4394.7|4397.7|4391.7|25
1727275350000|2024-09-25 14:42:30|4397.4|4391.4|4396.7|4390.7|4397.4|4391.4|4395.9|4389.9|48
1727275360000|2024-09-25 14:42:40|4397.4|4391.4|4395.7|4389.7|4397.7|4391.7|4395.7|4389.7|175
1727275370000|2024-09-25 14:42:50|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4395.7|4389.7|7
1727275380000|2024-09-25 14:43:00|||||||||1
1727275390000|2024-09-25 14:43:10|4395.7|4389.7|4397.6|4391.6|4397.6|4391.6|4394.7|4388.7|62
1727275400000|2024-09-25 14:43:20|4394.9|4388.9|4396.9|4390.9|4397.7|4391.7|4394.9|4388.9|26
1727275410000|2024-09-25 14:43:30|4396.7|4390.7|4395.9|4389.9|4397.7|4391.7|4395.7|4389.7|18
1727275420000|2024-09-25 14:43:40|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4394.9|4388.9|15
1727275430000|2024-09-25 14:43:50|4395.9|4389.9|4396.7|4390.7|4396.7|4390.7|4395.9|4389.9|29
1727275440000|2024-09-25 14:44:00|4395.9|4389.9|4395.7|4389.7|4395.9|4389.9|4395.7|4389.7|3
1727275450000|2024-09-25 14:44:10|4395.6|4389.6|4396.7|4390.7|4396.7|4390.7|4394.9|4388.9|25
1727275460000|2024-09-25 14:44:20|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|6
1727275470000|2024-09-25 14:44:30|4396.7|4390.7|4397.6|4391.6|4397.6|4391.6|4396.6|4390.6|16
1727275480000|2024-09-25 14:44:40|4396.7|4390.7|4397.1|4391.1|4397.1|4391.1|4396.6|4390.6|24
1727275490000|2024-09-25 14:44:50|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.1|4391.1|9
1727275500000|2024-09-25 14:45:00|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|37
1727275510000|2024-09-25 14:45:10|4397.1|4391.1|4399.4|4393.4|4399.4|4393.4|4396.7|4390.7|66
1727275520000|2024-09-25 14:45:20|4399.2|4393.2|4397.4|4391.4|4399.2|4393.2|4397.4|4391.4|57
1727275530000|2024-09-25 14:45:30|4397.6|4391.6|4398.4|4392.4|4399.2|4393.2|4397.6|4391.6|32
1727275540000|2024-09-25 14:45:40|4398.2|4392.2|4396.2|4390.2|4398.4|4392.4|4396.2|4390.2|28
1727275550000|2024-09-25 14:45:50|4395.7|4389.7|4398.4|4392.4|4398.4|4392.4|4395.7|4389.7|9
1727275560000|2024-09-25 14:46:00|4398.7|4392.7|4399.7|4393.7|4399.7|4393.7|4398.4|4392.4|12
1727275570000|2024-09-25 14:46:10|4400.2|4394.2|4398.7|4392.7|4400.2|4394.2|4398.4|4392.4|46
1727275580000|2024-09-25 14:46:20|4399.1|4393.1|4400.4|4394.4|4400.4|4394.4|4398.7|4392.7|104
1727275590000|2024-09-25 14:46:30|4400.2|4394.2|4400.2|4394.2|4400.4|4394.4|4400.2|4394.2|11
1727275600000|2024-09-25 14:46:40|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.2|4394.2|46
1727275610000|2024-09-25 14:46:50|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|21
1727275620000|2024-09-25 14:47:00|4400.4|4394.4|4398.7|4392.7|4400.4|4394.4|4397.7|4391.7|19
1727275630000|2024-09-25 14:47:10|4398.6|4392.6|4399.7|4393.7|4399.7|4393.7|4398.6|4392.6|8
1727275640000|2024-09-25 14:47:20|4400.1|4394.1|4400.6|4394.6|4400.6|4394.6|4398.7|4392.7|30
1727275650000|2024-09-25 14:47:30|4400.1|4394.1|4400.6|4394.6|4400.6|4394.6|4400.1|4394.1|4
1727275660000|2024-09-25 14:47:40|4400.2|4394.2|4400.6|4394.6|4400.6|4394.6|4400.1|4394.1|11
1727275670000|2024-09-25 14:47:50|4403.2|4397.2|4404.2|4398.2|4405.4|4399.4|4403.2|4397.2|28
1727275680000|2024-09-25 14:48:00|4403.7|4397.7|4401.4|4395.4|4403.7|4397.7|4400.9|4394.9|38
1727275690000|2024-09-25 14:48:10|4402.4|4396.4|4402.4|4396.4|4402.7|4396.7|4402.2|4396.2|17
1727275700000|2024-09-25 14:48:20|4402.2|4396.2|4400.6|4394.6|4402.4|4396.4|4400.6|4394.6|16
1727275710000|2024-09-25 14:48:30|4400.4|4394.4|4398.6|4392.6|4400.4|4394.4|4397.7|4391.7|53
1727275720000|2024-09-25 14:48:40|4398.1|4392.1|4398.7|4392.7|4399.6|4393.6|4398.1|4392.1|7
1727275730000|2024-09-25 14:48:50|4398.6|4392.6|4397.4|4391.4|4398.6|4392.6|4396.9|4390.9|215
1727275740000|2024-09-25 14:49:00|4397.7|4391.7|4396.4|4390.4|4397.7|4391.7|4395.4|4389.4|115
1727275750000|2024-09-25 14:49:10|4396.6|4390.6|4394.7|4388.7|4396.6|4390.6|4394.7|4388.7|82
1727275760000|2024-09-25 14:49:20|4394.6|4388.6|4393.7|4387.7|4394.6|4388.6|4392.7|4386.7|28
1727275770000|2024-09-25 14:49:30|4393.6|4387.6|4395.2|4389.2|4395.2|4389.2|4392.6|4386.6|59
1727275780000|2024-09-25 14:49:40|4394.2|4388.2|4395.2|4389.2|4395.2|4389.2|4394.2|4388.2|7
1727275790000|2024-09-25 14:49:50|4394.7|4388.7|4394.2|4388.2|4395.2|4389.2|4394.2|4388.2|20
1727275800000|2024-09-25 14:50:00|4394.4|4388.4|4394.4|4388.4|4395.2|4389.2|4394.4|4388.4|13
1727275810000|2024-09-25 14:50:10|4394.2|4388.2|4394.4|4388.4|4395.2|4389.2|4394.1|4388.1|6
1727275820000|2024-09-25 14:50:20|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|7
1727275830000|2024-09-25 14:50:30|4394.6|4388.6|4394.4|4388.4|4394.6|4388.6|4394.2|4388.2|24
1727275840000|2024-09-25 14:50:40|4394.2|4388.2|4394.2|4388.2|4394.6|4388.6|4394.2|4388.2|21
1727275850000|2024-09-25 14:50:50|4394.4|4388.4|4392.9|4386.9|4394.4|4388.4|4391.4|4385.4|31
1727275860000|2024-09-25 14:51:00|4392.6|4386.6|4391.2|4385.2|4392.6|4386.6|4391.2|4385.2|18
1727275870000|2024-09-25 14:51:10|4391.4|4385.4|4388.6|4382.6|4391.4|4385.4|4386.7|4380.7|81
1727275880000|2024-09-25 14:51:20|4388.7|4382.7|4386.7|4380.7|4388.7|4382.7|4386.7|4380.7|49
1727275890000|2024-09-25 14:51:30|4387.1|4381.1|4384.1|4378.1|4387.2|4381.2|4384.1|4378.1|6
1727275900000|2024-09-25 14:51:40|4383.7|4377.7|4385.6|4379.6|4385.7|4379.7|4383.7|4377.7|11
1727275910000|2024-09-25 14:51:50|4385.7|4379.7|4387.6|4381.6|4387.6|4381.6|4385.7|4379.7|42
1727275920000|2024-09-25 14:52:00|4387.7|4381.7|4389.6|4383.6|4389.6|4383.6|4387.7|4381.7|15
1727275930000|2024-09-25 14:52:10|4388.9|4382.9|4390.6|4384.6|4390.6|4384.6|4388.9|4382.9|11
1727275940000|2024-09-25 14:52:20|4389.7|4383.7|4388.1|4382.1|4389.7|4383.7|4387.7|4381.7|25
1727275950000|2024-09-25 14:52:30|4387.7|4381.7|4388.6|4382.6|4388.6|4382.6|4387.6|4381.6|8
1727275960000|2024-09-25 14:52:40|4387.6|4381.6|4387.7|4381.7|4388.2|4382.2|4387.6|4381.6|17
1727275970000|2024-09-25 14:52:50|4388.1|4382.1|4389.6|4383.6|4389.6|4383.6|4387.7|4381.7|6
1727275980000|2024-09-25 14:53:00|4390.1|4384.1|4386.7|4380.7|4390.6|4384.6|4386.7|4380.7|36
1727275990000|2024-09-25 14:53:10|4387.6|4381.6|4386.6|4380.6|4388.1|4382.1|4386.6|4380.6|6
1727276000000|2024-09-25 14:53:20|4386.7|4380.7|4387.6|4381.6|4387.7|4381.7|4386.6|4380.6|5
1727276010000|2024-09-25 14:53:30|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.6|4381.6|7
1727276020000|2024-09-25 14:53:40|4388.6|4382.6|4390.6|4384.6|4390.7|4384.7|4388.6|4382.6|7
1727276030000|2024-09-25 14:53:50|4391.7|4385.7|4389.6|4383.6|4391.7|4385.7|4389.1|4383.1|13
1727276040000|2024-09-25 14:54:00|4389.7|4383.7|4390.6|4384.6|4390.6|4384.6|4389.4|4383.4|9
1727276050000|2024-09-25 14:54:10|4389.6|4383.6|4389.6|4383.6|4390.6|4384.6|4389.6|4383.6|9
1727276060000|2024-09-25 14:54:20|4390.1|4384.1|4394.4|4388.4|4394.7|4388.7|4390.1|4384.1|14
1727276070000|2024-09-25 14:54:30|4394.7|4388.7|4394.6|4388.6|4395.2|4389.2|4394.4|4388.4|33
1727276080000|2024-09-25 14:54:40|4394.4|4388.4|4395.4|4389.4|4395.4|4389.4|4394.4|4388.4|9
1727276090000|2024-09-25 14:54:50|4396.2|4390.2|4397.2|4391.2|4397.7|4391.7|4396.2|4390.2|31
1727276100000|2024-09-25 14:55:00|4397.6|4391.6|4395.9|4389.9|4397.7|4391.7|4395.9|4389.9|22
1727276110000|2024-09-25 14:55:10|4396.2|4390.2|4398.7|4392.7|4398.7|4392.7|4396.2|4390.2|7
1727276120000|2024-09-25 14:55:20|4399.2|4393.2|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|16
1727276130000|2024-09-25 14:55:30|4400.4|4394.4|4401.4|4395.4|4402.2|4396.2|4400.2|4394.2|21
1727276140000|2024-09-25 14:55:40|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|26
1727276150000|2024-09-25 14:55:50|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|22
1727276160000|2024-09-25 14:56:00|4400.7|4394.7|4400.2|4394.2|4401.2|4395.2|4400.2|4394.2|25
1727276170000|2024-09-25 14:56:10|4399.4|4393.4|4399.2|4393.2|4400.2|4394.2|4399.2|4393.2|12
1727276180000|2024-09-25 14:56:20|4399.7|4393.7|4400.2|4394.2|4400.4|4394.4|4399.7|4393.7|14
1727276190000|2024-09-25 14:56:30|4400.4|4394.4|4400.4|4394.4|4400.6|4394.6|4400.4|4394.4|43
1727276200000|2024-09-25 14:56:40|4402.2|4396.2|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|8
1727276210000|2024-09-25 14:56:50|4402.4|4396.4|4403.2|4397.2|4403.2|4397.2|4401.2|4395.2|80
1727276220000|2024-09-25 14:57:00|4403.4|4397.4|4404.2|4398.2|4405.2|4399.2|4403.2|4397.2|23
1727276230000|2024-09-25 14:57:10|4403.5|4397.5|4403.4|4397.4|4404.2|4398.2|4403.4|4397.4|9
1727276240000|2024-09-25 14:57:20|4403.7|4397.7|4403.2|4397.2|4403.7|4397.7|4403.2|4397.2|6
1727276250000|2024-09-25 14:57:30|4402.9|4396.9|4403.2|4397.2|4403.4|4397.4|4402.4|4396.4|16
1727276260000|2024-09-25 14:57:40|4402.4|4396.4|4403.2|4397.2|4403.4|4397.4|4401.4|4395.4|34
1727276270000|2024-09-25 14:57:50|4403.4|4397.4|4404.4|4398.4|4404.4|4398.4|4403.4|4397.4|29
1727276280000|2024-09-25 14:58:00|4403.4|4397.4|4402.4|4396.4|4403.4|4397.4|4402.4|4396.4|65
1727276290000|2024-09-25 14:58:10|4402.2|4396.2|4403.4|4397.4|4403.4|4397.4|4401.7|4395.7|9
1727276300000|2024-09-25 14:58:20|4402.5|4396.5|4404.2|4398.2|4404.2|4398.2|4402.4|4396.4|37
1727276310000|2024-09-25 14:58:30|4404.4|4398.4|4404.2|4398.2|4404.4|4398.4|4403.9|4397.9|38
1727276320000|2024-09-25 14:58:40|4403.7|4397.7|4403.2|4397.2|4405.2|4399.2|4403.2|4397.2|33
1727276330000|2024-09-25 14:58:50|4403.4|4397.4|4405.2|4399.2|4405.2|4399.2|4403.4|4397.4|5
1727276340000|2024-09-25 14:59:00|4404.7|4398.7|4405.4|4399.4|4405.4|4399.4|4404.2|4398.2|40
1727276350000|2024-09-25 14:59:10|4405.2|4399.2|4403.2|4397.2|4405.4|4399.4|4402.9|4396.9|30
1727276360000|2024-09-25 14:59:20|4402.9|4396.9|4403.2|4397.2|4403.4|4397.4|4402.7|4396.7|8
1727276370000|2024-09-25 14:59:30|||||||||6
1727276380000|2024-09-25 14:59:40|4403.4|4397.4|4405.2|4399.2|4405.2|4399.2|4403.4|4397.4|19
1727276390000|2024-09-25 14:59:50|4406.2|4400.2|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|22
1727276400000|2024-09-25 15:00:00|4407.9|4401.9|4409.2|4403.2|4409.2|4403.2|4407.9|4401.9|115
1727276410000|2024-09-25 15:00:10|4409.4|4403.4|4410.1|4404.1|4410.2|4404.2|4409.2|4403.2|77
1727276420000|2024-09-25 15:00:20|4410.2|4404.2|4409.4|4403.4|4410.2|4404.2|4408.2|4402.2|43
1727276430000|2024-09-25 15:00:30|4409.2|4403.2|4410.1|4404.1|4410.1|4404.1|4409.2|4403.2|2
1727276440000|2024-09-25 15:00:40|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|7
1727276450000|2024-09-25 15:00:50|4408.9|4402.9|4409.1|4403.1|4409.1|4403.1|4408.9|4402.9|50
1727276460000|2024-09-25 15:01:00|4408.9|4402.9|4406.9|4400.9|4408.9|4402.9|4403.9|4397.9|107
1727276470000|2024-09-25 15:01:10|4407.1|4401.1|4406.9|4400.9|4408.1|4402.1|4406.9|4400.9|8
1727276480000|2024-09-25 15:01:20|4407.1|4401.1|4409.1|4403.1|4409.1|4403.1|4407.1|4401.1|6
1727276490000|2024-09-25 15:01:30|4409.9|4403.9|4410.1|4404.1|4410.1|4404.1|4409.9|4403.9|11
1727276500000|2024-09-25 15:01:40|4411.9|4405.9|4412.9|4406.9|4414.9|4408.9|4411.9|4405.9|68
1727276510000|2024-09-25 15:01:50|4413.1|4407.1|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|35
1727276520000|2024-09-25 15:02:00|4413.4|4407.4|4412.9|4406.9|4413.9|4407.9|4411.9|4405.9|20
1727276530000|2024-09-25 15:02:10|4413.1|4407.1|4415.1|4409.1|4415.1|4409.1|4413.1|4407.1|5
1727276540000|2024-09-25 15:02:20|4414.9|4408.9|4414.9|4408.9|4415.1|4409.1|4414.9|4408.9|18
1727276550000|2024-09-25 15:02:30|4415.1|4409.1|4413.7|4407.7|4416.9|4410.9|4413.4|4407.4|57
1727276560000|2024-09-25 15:02:40|4413.6|4407.6|4414.9|4408.9|4414.9|4408.9|4413.6|4407.6|19
1727276570000|2024-09-25 15:02:50|4415.7|4409.7|4415.6|4409.6|4415.7|4409.7|4414.7|4408.7|90
1727276580000|2024-09-25 15:03:00|4415.7|4409.7|4416.7|4410.7|4416.7|4410.7|4414.2|4408.2|25
1727276590000|2024-09-25 15:03:10|4416.9|4410.9|4416.1|4410.1|4416.9|4410.9|4415.9|4409.9|42
1727276600000|2024-09-25 15:03:20|4415.9|4409.9|4415.1|4409.1|4415.9|4409.9|4414.7|4408.7|34
1727276610000|2024-09-25 15:03:30|4412.9|4406.9|4415.9|4409.9|4415.9|4409.9|4412.9|4406.9|33
1727276620000|2024-09-25 15:03:40|4415.2|4409.2|4414.4|4408.4|4415.2|4409.2|4413.7|4407.7|53
1727276630000|2024-09-25 15:03:50|4414.9|4408.9|4414.1|4408.1|4415.9|4409.9|4414.1|4408.1|27
1727276640000|2024-09-25 15:04:00|4413.4|4407.4|4413.1|4407.1|4415.1|4409.1|4413.1|4407.1|16
1727276650000|2024-09-25 15:04:10|4413.9|4407.9|4411.9|4405.9|4414.4|4408.4|4411.9|4405.9|45
1727276660000|2024-09-25 15:04:20|4411.7|4405.7|4413.4|4407.4|4413.4|4407.4|4411.7|4405.7|37
1727276670000|2024-09-25 15:04:30|4413.9|4407.9|4412.9|4406.9|4413.9|4407.9|4411.9|4405.9|55
1727276680000|2024-09-25 15:04:40|4414.2|4408.2|4415.9|4409.9|4415.9|4409.9|4414.2|4408.2|3
1727276690000|2024-09-25 15:04:50|4416.1|4410.1|4414.6|4408.6|4416.1|4410.1|4414.2|4408.2|21
1727276700000|2024-09-25 15:05:00|4414.2|4408.2|4416.1|4410.1|4416.4|4410.4|4414.2|4408.2|61
1727276710000|2024-09-25 15:05:10|4415.9|4409.9|4416.2|4410.2|4418.1|4412.1|4415.9|4409.9|63
1727276720000|2024-09-25 15:05:20|4416.1|4410.1|4415.1|4409.1|4416.2|4410.2|4415.1|4409.1|20
1727276730000|2024-09-25 15:05:30|4414.7|4408.7|4414.4|4408.4|4415.2|4409.2|4414.4|4408.4|26
1727276740000|2024-09-25 15:05:40|4413.5|4407.5|4412.5|4406.5|4413.5|4407.5|4412.5|4406.5|9
1727276750000|2024-09-25 15:05:50|4413.4|4407.4|4414.4|4408.4|4414.5|4408.5|4413|4407|22
1727276760000|2024-09-25 15:06:00|4414.5|4408.5|4415.4|4409.4|4415.4|4409.4|4414.4|4408.4|8
1727276770000|2024-09-25 15:06:10|4414.9|4408.9|4415.4|4409.4|4415.4|4409.4|4414.4|4408.4|15
1727276780000|2024-09-25 15:06:20|4415.5|4409.5|4416.5|4410.5|4418.4|4412.4|4415.4|4409.4|38
1727276790000|2024-09-25 15:06:30|4417.4|4411.4|4418.4|4412.4|4418.7|4412.7|4415.5|4409.5|55
1727276800000|2024-09-25 15:06:40|4417.5|4411.5|4418.4|4412.4|4418.4|4412.4|4417.4|4411.4|7
1727276810000|2024-09-25 15:06:50|4418.2|4412.2|4411.4|4405.4|4418.4|4412.4|4411.2|4405.2|65
1727276820000|2024-09-25 15:07:00|4412.4|4406.4|4411.4|4405.4|4412.4|4406.4|4411.4|4405.4|26
1727276830000|2024-09-25 15:07:10|4411.7|4405.7|4413.2|4407.2|4413.4|4407.4|4411.4|4405.4|20
1727276840000|2024-09-25 15:07:20|4413.4|4407.4|4413.2|4407.2|4413.4|4407.4|4413.2|4407.2|18
1727276850000|2024-09-25 15:07:30|4413.4|4407.4|4411.4|4405.4|4414.2|4408.2|4411|4405|48
1727276860000|2024-09-25 15:07:40|4411.7|4405.7|4412.4|4406.4|4412.5|4406.5|4411.5|4405.5|36
1727276870000|2024-09-25 15:07:50|4412.7|4406.7|4412.4|4406.4|4413.4|4407.4|4410.5|4404.5|64
1727276880000|2024-09-25 15:08:00|4412.2|4406.2|4412|4406|4414.2|4408.2|4412|4406|46
1727276890000|2024-09-25 15:08:10|4412.4|4406.4|4415|4409|4415|4409|4412.4|4406.4|4
1727276900000|2024-09-25 15:08:20|4415.4|4409.4|4415.7|4409.7|4415.9|4409.9|4415.4|4409.4|10
1727276910000|2024-09-25 15:08:30|4415.4|4409.4|4415.2|4409.2|4415.7|4409.7|4415.2|4409.2|1
1727276920000|2024-09-25 15:08:40|4414.2|4408.2|4413.2|4407.2|4415.2|4409.2|4413.2|4407.2|36
1727276930000|2024-09-25 15:08:50|4413.7|4407.7|4413.2|4407.2|4414.4|4408.4|4413.2|4407.2|20
1727276940000|2024-09-25 15:09:00|4413.4|4407.4|4416.4|4410.4|4416.4|4410.4|4413.2|4407.2|70
1727276950000|2024-09-25 15:09:10|4416.7|4410.7|4418.7|4412.7|4418.7|4412.7|4416.7|4410.7|33
1727276960000|2024-09-25 15:09:20|4419.1|4413.1|4420.2|4414.2|4420.2|4414.2|4419.1|4413.1|10
1727276970000|2024-09-25 15:09:30|4420.4|4414.4|4421.7|4415.7|4422.2|4416.2|4420.2|4414.2|196
1727276980000|2024-09-25 15:09:40|4421.4|4415.4|4419.2|4413.2|4422.2|4416.2|4419.2|4413.2|52
1727276990000|2024-09-25 15:09:50|4419.4|4413.4|4419.2|4413.2|4419.4|4413.4|4419.2|4413.2|9
1727277000000|2024-09-25 15:10:00|4419.4|4413.4|4422.2|4416.2|4422.4|4416.4|4419.2|4413.2|16
1727277010000|2024-09-25 15:10:10|||||||||2
1727277020000|2024-09-25 15:10:20|4421.5|4415.5|4421.9|4415.9|4422.2|4416.2|4421.4|4415.4|46
1727277030000|2024-09-25 15:10:30|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.2|4416.2|18
1727277040000|2024-09-25 15:10:40|4421.4|4415.4|4420.4|4414.4|4421.7|4415.7|4420.2|4414.2|32
1727277050000|2024-09-25 15:10:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4419.5|4413.5|200
1727277060000|2024-09-25 15:11:00|4421.2|4415.2|4422.4|4416.4|4422.4|4416.4|4421.2|4415.2|15
1727277070000|2024-09-25 15:11:10|4421.4|4415.4|4421.7|4415.7|4421.7|4415.7|4421.4|4415.4|53
1727277080000|2024-09-25 15:11:20|4421.4|4415.4|4422.4|4416.4|4422.7|4416.7|4421.4|4415.4|169
1727277090000|2024-09-25 15:11:30|4422.7|4416.7|4422|4416|4422.7|4416.7|4421.5|4415.5|38
1727277100000|2024-09-25 15:11:40|4422.2|4416.2|4424.4|4418.4|4424.4|4418.4|4422.2|4416.2|37
1727277110000|2024-09-25 15:11:50|4424.2|4418.2|4422.5|4416.5|4424.4|4418.4|4422.5|4416.5|36
1727277120000|2024-09-25 15:12:00|4423.4|4417.4|4422.5|4416.5|4423.9|4417.9|4422.5|4416.5|16
1727277130000|2024-09-25 15:12:10|4421.7|4415.7|4422.4|4416.4|4422.4|4416.4|4421.5|4415.5|28
1727277140000|2024-09-25 15:12:20|4422.2|4416.2|4422.4|4416.4|4422.4|4416.4|4421.5|4415.5|32
1727277150000|2024-09-25 15:12:30|4421.5|4415.5|4422.4|4416.4|4422.5|4416.5|4421.5|4415.5|6
1727277160000|2024-09-25 15:12:40|4422|4416|4421.7|4415.7|4422.7|4416.7|4421.5|4415.5|13
1727277170000|2024-09-25 15:12:50|4421.9|4415.9|4421.7|4415.7|4421.9|4415.9|4421.5|4415.5|14
1727277180000|2024-09-25 15:13:00|4421.5|4415.5|4419.5|4413.5|4421.7|4415.7|4418.7|4412.7|71
1727277190000|2024-09-25 15:13:10|4418.7|4412.7|4419.5|4413.5|4419.5|4413.5|4418.7|4412.7|13
1727277200000|2024-09-25 15:13:20|4419.7|4413.7|4420.7|4414.7|4420.7|4414.7|4419.7|4413.7|9
1727277210000|2024-09-25 15:13:30|4420.5|4414.5|4420.7|4414.7|4420.7|4414.7|4420.5|4414.5|10
1727277220000|2024-09-25 15:13:40|4421|4415|4421|4415|4421.7|4415.7|4420.7|4414.7|20
1727277230000|2024-09-25 15:13:50|4420.7|4414.7|4419.7|4413.7|4420.7|4414.7|4419.7|4413.7|16
1727277240000|2024-09-25 15:14:00|4420|4414|4419.4|4413.4|4420.7|4414.7|4419|4413|29
1727277250000|2024-09-25 15:14:10|4419.2|4413.2|4420.7|4414.7|4420.9|4414.9|4419.2|4413.2|7
1727277260000|2024-09-25 15:14:20|4420.5|4414.5|4419|4413|4420.5|4414.5|4418.7|4412.7|31
1727277270000|2024-09-25 15:14:30|4419.2|4413.2|4417.5|4411.5|4419.2|4413.2|4417.5|4411.5|29
1727277280000|2024-09-25 15:14:40|4417.7|4411.7|4418|4412|4418.5|4412.5|4417.7|4411.7|17
1727277290000|2024-09-25 15:14:50|4418.4|4412.4|4418.5|4412.5|4418.5|4412.5|4417.7|4411.7|21
1727277300000|2024-09-25 15:15:00|4418|4412|4416.5|4410.5|4418.5|4412.5|4416.5|4410.5|25
1727277310000|2024-09-25 15:15:10|4416.4|4410.4|4416.5|4410.5|4417.5|4411.5|4416|4410|26
1727277320000|2024-09-25 15:15:20|4418|4412|4417.5|4411.5|4418.5|4412.5|4417.5|4411.5|34
1727277330000|2024-09-25 15:15:30|4419.5|4413.5|4418.7|4412.7|4420|4414|4418.5|4412.5|33
1727277340000|2024-09-25 15:15:40|4418.5|4412.5|4418.5|4412.5|4418.7|4412.7|4417.9|4411.9|11
1727277350000|2024-09-25 15:15:50|4418.7|4412.7|4418.5|4412.5|4419.5|4413.5|4418.5|4412.5|17
1727277360000|2024-09-25 15:16:00|4418.7|4412.7|4418.5|4412.5|4418.7|4412.7|4418.5|4412.5|35
1727277370000|2024-09-25 15:16:10|4417.7|4411.7|4418.7|4412.7|4418.7|4412.7|4417.5|4411.5|9
1727277380000|2024-09-25 15:16:20|4419|4413|4417.5|4411.5|4419|4413|4417.5|4411.5|15
1727277390000|2024-09-25 15:16:30|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.5|4411.5|58
1727277400000|2024-09-25 15:16:40|4417.5|4411.5|4416.5|4410.5|4418.2|4412.2|4416.5|4410.5|36
1727277410000|2024-09-25 15:16:50|4416|4410|4419.7|4413.7|4419.7|4413.7|4416|4410|24
1727277420000|2024-09-25 15:17:00|4420|4414|4420|4414|4420|4414|4419.5|4413.5|9
1727277430000|2024-09-25 15:17:10|4420.7|4414.7|4419.2|4413.2|4420.7|4414.7|4419.2|4413.2|20
1727277440000|2024-09-25 15:17:20|4419.4|4413.4|4418|4412|4419.4|4413.4|4417.7|4411.7|16
1727277450000|2024-09-25 15:17:30|4418.2|4412.2|4416.5|4410.5|4418.4|4412.4|4416.2|4410.2|18
1727277460000|2024-09-25 15:17:40|4416.7|4410.7|4417.7|4411.7|4417.7|4411.7|4416.5|4410.5|5
1727277470000|2024-09-25 15:17:50|4416.7|4410.7|4416.7|4410.7|4416.9|4410.9|4416.7|4410.7|23
1727277480000|2024-09-25 15:18:00|4415.7|4409.7|4416.7|4410.7|4416.7|4410.7|4415.5|4409.5|32
1727277490000|2024-09-25 15:18:10|4416.5|4410.5|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|16
1727277500000|2024-09-25 15:18:20|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4415.7|4409.7|9
1727277510000|2024-09-25 15:18:30|4416.5|4410.5|4416.5|4410.5|4417.7|4411.7|4416.5|4410.5|19
1727277520000|2024-09-25 15:18:40|4416.7|4410.7|4417.2|4411.2|4417.7|4411.7|4416.5|4410.5|11
1727277530000|2024-09-25 15:18:50|4417.5|4411.5|4416.7|4410.7|4417.7|4411.7|4416.7|4410.7|9
1727277540000|2024-09-25 15:19:00|4415.5|4409.5|4415.7|4409.7|4416|4410|4415.5|4409.5|10
1727277550000|2024-09-25 15:19:10|4415.9|4409.9|4415.7|4409.7|4416.5|4410.5|4415.7|4409.7|8
1727277560000|2024-09-25 15:19:20|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|10
1727277570000|2024-09-25 15:19:30|4416.7|4410.7|4416.5|4410.5|4417.7|4411.7|4416.5|4410.5|16
1727277580000|2024-09-25 15:19:40|4416.7|4410.7|4416.5|4410.5|4417|4411|4416.5|4410.5|4
1727277590000|2024-09-25 15:19:50|4417|4411|4418|4412|4418.5|4412.5|4416.5|4410.5|15
1727277600000|2024-09-25 15:20:00|4417.7|4411.7|4419.2|4413.2|4419.2|4413.2|4416.7|4410.7|21
1727277610000|2024-09-25 15:20:10|4419.5|4413.5|4419.2|4413.2|4419.7|4413.7|4419.2|4413.2|16
1727277620000|2024-09-25 15:20:20|4419.5|4413.5|4419.5|4413.5|4419.7|4413.7|4419.2|4413.2|10
1727277630000|2024-09-25 15:20:30|4419.7|4413.7|4419|4413|4419.7|4413.7|4418.9|4412.9|74
1727277640000|2024-09-25 15:20:40|4418.7|4412.7|4419.5|4413.5|4419.7|4413.7|4418.7|4412.7|4
1727277650000|2024-09-25 15:20:50|4419.2|4413.2|4419.5|4413.5|4419.5|4413.5|4419.2|4413.2|10
1727277660000|2024-09-25 15:21:00|4418.9|4412.9|4419.5|4413.5|4419.7|4413.7|4418.7|4412.7|30
1727277670000|2024-09-25 15:21:10|4419.7|4413.7|4419.5|4413.5|4419.7|4413.7|4419|4413|6
1727277680000|2024-09-25 15:21:20|4419.7|4413.7|4419.5|4413.5|4419.7|4413.7|4418.7|4412.7|16
1727277690000|2024-09-25 15:21:30|4419.7|4413.7|4423.5|4417.5|4423.5|4417.5|4419.5|4413.5|277
1727277700000|2024-09-25 15:21:40|4423.9|4417.9|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|76
1727277710000|2024-09-25 15:21:50|4425.4|4419.4|4423.5|4417.5|4425.4|4419.4|4423.5|4417.5|32
1727277720000|2024-09-25 15:22:00|4423.7|4417.7|4423.7|4417.7|4424.5|4418.5|4423.5|4417.5|18
1727277730000|2024-09-25 15:22:10|4423.9|4417.9|4423.7|4417.7|4423.9|4417.9|4423.7|4417.7|2
1727277740000|2024-09-25 15:22:20|4423.5|4417.5|4423.7|4417.7|4423.7|4417.7|4423.5|4417.5|6
1727277750000|2024-09-25 15:22:30|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.2|4416.2|24
1727277760000|2024-09-25 15:22:40|4423.5|4417.5|4423|4417|4423.7|4417.7|4422.7|4416.7|27
1727277770000|2024-09-25 15:22:50|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|2
1727277780000|2024-09-25 15:23:00|4421.7|4415.7|4421.9|4415.9|4421.9|4415.9|4421.2|4415.2|154
1727277790000|2024-09-25 15:23:10|4421.4|4415.4|4422.4|4416.4|4423.4|4417.4|4421.4|4415.4|89
1727277800000|2024-09-25 15:23:20|4422.2|4416.2|4422.4|4416.4|4422.4|4416.4|4421.4|4415.4|54
1727277810000|2024-09-25 15:23:30|4422.7|4416.7|4423.4|4417.4|4423.4|4417.4|4422.4|4416.4|17
1727277820000|2024-09-25 15:23:40|4422.4|4416.4|4422.4|4416.4|4423.4|4417.4|4422.4|4416.4|22
1727277830000|2024-09-25 15:23:50|4422.5|4416.5|4422.4|4416.4|4422.5|4416.5|4422.4|4416.4|4
1727277840000|2024-09-25 15:24:00|4421.5|4415.5|4422.4|4416.4|4422.4|4416.4|4420.4|4414.4|58
1727277850000|2024-09-25 15:24:10|4421.4|4415.4|4422.4|4416.4|4422.4|4416.4|4421.4|4415.4|30
1727277860000|2024-09-25 15:24:20|||||||||6
1727277870000|2024-09-25 15:24:30|4421.5|4415.5|4421.2|4415.2|4421.5|4415.5|4421.2|4415.2|70
1727277880000|2024-09-25 15:24:40|4421.4|4415.4|4418.9|4412.9|4421.9|4415.9|4418.4|4412.4|86
1727277890000|2024-09-25 15:24:50|4419.2|4413.2|4420.7|4414.7|4420.9|4414.9|4419|4413|14
1727277900000|2024-09-25 15:25:00|4420.4|4414.4|4422.2|4416.2|4422.4|4416.4|4420.4|4414.4|18
1727277910000|2024-09-25 15:25:10|4421.5|4415.5|4422.4|4416.4|4422.4|4416.4|4421.4|4415.4|4
1727277920000|2024-09-25 15:25:20|4421.2|4415.2|4421.4|4415.4|4422.2|4416.2|4420.2|4414.2|59
1727277930000|2024-09-25 15:25:30|4421.2|4415.2|4420.2|4414.2|4421.2|4415.2|4420.2|4414.2|15
1727277940000|2024-09-25 15:25:40|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|13
1727277950000|2024-09-25 15:25:50|4419.4|4413.4|4418.4|4412.4|4419.4|4413.4|4418.4|4412.4|16
1727277960000|2024-09-25 15:26:00|4419.2|4413.2|4420.4|4414.4|4420.4|4414.4|4419.2|4413.2|14
1727277970000|2024-09-25 15:26:10|4420.2|4414.2|4420.4|4414.4|4420.4|4414.4|4419.4|4413.4|14
1727277980000|2024-09-25 15:26:20|4420.2|4414.2|4419.5|4413.5|4420.4|4414.4|4419.5|4413.5|42
1727277990000|2024-09-25 15:26:30|4420.2|4414.2|4418.4|4412.4|4420.2|4414.2|4418.4|4412.4|46
1727278000000|2024-09-25 15:26:40|4418.7|4412.7|4417.5|4411.5|4418.7|4412.7|4417.5|4411.5|17
1727278010000|2024-09-25 15:26:50|4417.9|4411.9|4415.5|4409.5|4418.4|4412.4|4415.5|4409.5|25
1727278020000|2024-09-25 15:27:00|4415.9|4409.9|4416.4|4410.4|4416.4|4410.4|4415.4|4409.4|10
1727278030000|2024-09-25 15:27:10|4415.5|4409.5|4415.4|4409.4|4415.5|4409.5|4415.4|4409.4|1
1727278040000|2024-09-25 15:27:20|4415.5|4409.5|4416.4|4410.4|4416.9|4410.9|4415.4|4409.4|25
1727278050000|2024-09-25 15:27:30|4417.2|4411.2|4416.4|4410.4|4417.4|4411.4|4416.4|4410.4|12
1727278060000|2024-09-25 15:27:40|4416.2|4410.2|4415.9|4409.9|4416.4|4410.4|4415.5|4409.5|23
1727278070000|2024-09-25 15:27:50|4414.5|4408.5|4414.7|4408.7|4414.7|4408.7|4413.5|4407.5|37
1727278080000|2024-09-25 15:28:00|4414.5|4408.5|4411.7|4405.7|4414.5|4408.5|4411.5|4405.5|28
1727278090000|2024-09-25 15:28:10|4412.5|4406.5|4411|4405|4412.7|4406.7|4410.5|4404.5|40
1727278100000|2024-09-25 15:28:20|4410.7|4404.7|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|21
1727278110000|2024-09-25 15:28:30|4410.7|4404.7|4409.7|4403.7|4411|4405|4409.7|4403.7|30
1727278120000|2024-09-25 15:28:40|4410|4404|4412|4406|4412|4406|4410|4404|10
1727278130000|2024-09-25 15:28:50|4411.7|4405.7|4411.4|4405.4|4412.5|4406.5|4411.2|4405.2|19
1727278140000|2024-09-25 15:29:00|4411.5|4405.5|4410.7|4404.7|4411.5|4405.5|4410.7|4404.7|14
1727278150000|2024-09-25 15:29:10|4411.7|4405.7|4413.5|4407.5|4413.5|4407.5|4411.7|4405.7|9
1727278160000|2024-09-25 15:29:20|4414|4408|4413.4|4407.4|4414.4|4408.4|4413.4|4407.4|110
1727278170000|2024-09-25 15:29:30|4413.7|4407.7|4414.4|4408.4|4415.2|4409.2|4413.4|4407.4|12
1727278180000|2024-09-25 15:29:40|4414.7|4408.7|4410.7|4404.7|4414.7|4408.7|4410.7|4404.7|46
1727278190000|2024-09-25 15:29:50|4410.5|4404.5|4410.7|4404.7|4410.7|4404.7|4410.5|4404.5|3
1727278200000|2024-09-25 15:30:00|4409.7|4403.7|4408.9|4402.9|4410.4|4404.4|4408.9|4402.9|22
1727278210000|2024-09-25 15:30:10|||||||||69
1727278220000|2024-09-25 15:30:20|4408.7|4402.7|4409.7|4403.7|4410.2|4404.2|4408.7|4402.7|23
1727278230000|2024-09-25 15:30:30|4409.9|4403.9|4406.7|4400.7|4409.9|4403.9|4406.7|4400.7|52
1727278240000|2024-09-25 15:30:40|4406.5|4400.5|4406.7|4400.7|4407|4401|4405.5|4399.5|33
1727278250000|2024-09-25 15:30:50|4406|4400|4405.7|4399.7|4406.5|4400.5|4405.7|4399.7|15
1727278260000|2024-09-25 15:31:00|4405.9|4399.9|4405.4|4399.4|4405.9|4399.9|4404.9|4398.9|42
1727278270000|2024-09-25 15:31:10|4405.7|4399.7|4404.7|4398.7|4405.7|4399.7|4404.7|4398.7|31
1727278280000|2024-09-25 15:31:20|4404.5|4398.5|4404.7|4398.7|4404.9|4398.9|4403.5|4397.5|46
1727278290000|2024-09-25 15:31:30|4404.2|4398.2|4402.7|4396.7|4404.7|4398.7|4402.4|4396.4|38
1727278300000|2024-09-25 15:31:40|4402.5|4396.5|4401.7|4395.7|4402.5|4396.5|4401.7|4395.7|40
1727278310000|2024-09-25 15:31:50|4402.7|4396.7|4398.9|4392.9|4402.7|4396.7|4398.9|4392.9|117
1727278320000|2024-09-25 15:32:00|4399|4393|4399|4393|4400|4394|4398.9|4392.9|50
1727278330000|2024-09-25 15:32:10|4399.9|4393.9|4400|4394|4400|4394|4398.9|4392.9|12
1727278340000|2024-09-25 15:32:20|4401|4395|4400.9|4394.9|4401|4395|4399.9|4393.9|29
1727278350000|2024-09-25 15:32:30|4401|4395|4401|4395|4401.2|4395.2|4401|4395|12
1727278360000|2024-09-25 15:32:40|4400.9|4394.9|4401|4395|4401|4395|4400.2|4394.2|19
1727278370000|2024-09-25 15:32:50|4400.9|4394.9|4405.9|4399.9|4405.9|4399.9|4400.9|4394.9|31
1727278380000|2024-09-25 15:33:00|4405.2|4399.2|4404.9|4398.9|4405.2|4399.2|4403.9|4397.9|30
1727278390000|2024-09-25 15:33:10|4404.7|4398.7|4402.9|4396.9|4405.4|4399.4|4402|4396|34
1727278410000|2024-09-25 15:33:30|4403|4397|4402.9|4396.9|4403|4397|4402.4|4396.4|72
1727278420000|2024-09-25 15:33:40|4402|4396|4399.9|4393.9|4402.9|4396.9|4398.9|4392.9|87
1727278430000|2024-09-25 15:33:50|4400.2|4394.2|4401.9|4395.9|4401.9|4395.9|4399.9|4393.9|31
1727278440000|2024-09-25 15:34:00|4402.2|4396.2|4403|4397|4403|4397|4402.2|4396.2|31
1727278450000|2024-09-25 15:34:10|4402.9|4396.9|4401.9|4395.9|4403|4397|4401.4|4395.4|81
1727278460000|2024-09-25 15:34:20|4402|4396|4403|4397|4403|4397|4402|4396|6
1727278470000|2024-09-25 15:34:30|4402.9|4396.9|4403|4397|4403|4397|4402|4396|19
1727278480000|2024-09-25 15:34:40|4402|4396|4402.4|4396.4|4402.9|4396.9|4402|4396|13
1727278490000|2024-09-25 15:34:50|4402|4396|4402.9|4396.9|4403|4397|4402|4396|26
1727278500000|2024-09-25 15:35:00|4403|4397|4401.9|4395.9|4403|4397|4401.9|4395.9|73
1727278510000|2024-09-25 15:35:10|4402|4396|4402|4396|4402.5|4396.5|4402|4396|7
1727278520000|2024-09-25 15:35:20|4401.9|4395.9|4405.9|4399.9|4405.9|4399.9|4401.9|4395.9|76
1727278530000|2024-09-25 15:35:30|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4405.7|4399.7|16
1727278540000|2024-09-25 15:35:40|4406.5|4400.5|4405|4399|4406.7|4400.7|4404.9|4398.9|34
1727278550000|2024-09-25 15:35:50|4405.4|4399.4|4405.7|4399.7|4405.9|4399.9|4405|4399|31
1727278560000|2024-09-25 15:36:00|4405.9|4399.9|4409.4|4403.4|4409.4|4403.4|4405.9|4399.9|41
1727278570000|2024-09-25 15:36:10|4409.9|4403.9|4406.9|4400.9|4409.9|4403.9|4406.9|4400.9|67
1727278580000|2024-09-25 15:36:20|4407.4|4401.4|4407|4401|4407.4|4401.4|4406.9|4400.9|8
1727278590000|2024-09-25 15:36:30|4406.9|4400.9|4405.9|4399.9|4407|4401|4405.4|4399.4|13
1727278600000|2024-09-25 15:36:40|4406|4400|4407|4401|4407|4401|4405.9|4399.9|8
1727278610000|2024-09-25 15:36:50|4406.9|4400.9|4406.9|4400.9|4407.4|4401.4|4406.9|4400.9|3
1727278620000|2024-09-25 15:37:00|4407|4401|4408|4402|4408.9|4402.9|4407|4401|10
1727278630000|2024-09-25 15:37:10|4408.4|4402.4|4408.9|4402.9|4409|4403|4407.9|4401.9|9
1727278640000|2024-09-25 15:37:20|4409|4403|4410|4404|4410|4404|4409|4403|25
1727278650000|2024-09-25 15:37:30|4410.9|4404.9|4410.9|4404.9|4411|4405|4410.4|4404.4|52
1727278660000|2024-09-25 15:37:40|4410.5|4404.5|4411.7|4405.7|4412.7|4406.7|4409.5|4403.5|235
1727278670000|2024-09-25 15:37:50|4411.2|4405.2|4409.7|4403.7|4411.7|4405.7|4409.7|4403.7|49
1727278680000|2024-09-25 15:38:00|4409.9|4403.9|4408.7|4402.7|4410.7|4404.7|4407.7|4401.7|47
1727278690000|2024-09-25 15:38:10|4409|4403|4408.7|4402.7|4409|4403|4408.7|4402.7|5
1727278700000|2024-09-25 15:38:20|4408.9|4402.9|4410|4404|4410|4404|4408.9|4402.9|14
1727278710000|2024-09-25 15:38:30|4409.7|4403.7|4410.2|4404.2|4410.7|4404.7|4409.7|4403.7|19
1727278720000|2024-09-25 15:38:40|4409.9|4403.9|4408.9|4402.9|4409.9|4403.9|4408.9|4402.9|105
1727278730000|2024-09-25 15:38:50|4409.4|4403.4|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|2
1727278740000|2024-09-25 15:39:00|4410.4|4404.4|4413.4|4407.4|4413.4|4407.4|4409.9|4403.9|27
1727278750000|2024-09-25 15:39:10|4413.2|4407.2|4414.7|4408.7|4414.7|4408.7|4413.2|4407.2|3
1727278760000|2024-09-25 15:39:20|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|0
1727278770000|2024-09-25 15:39:30|4414.7|4408.7|4414.7|4408.7|4415.7|4409.7|4414.7|4408.7|77
1727278780000|2024-09-25 15:39:40|4414.5|4408.5|4415.5|4409.5|4415.5|4409.5|4412.9|4406.9|20
1727278790000|2024-09-25 15:39:50|4415.7|4409.7|4414.5|4408.5|4415.7|4409.7|4413.7|4407.7|88
1727278800000|2024-09-25 15:40:00|4414.7|4408.7|4414.7|4408.7|4414.9|4408.9|4414.2|4408.2|38
1727278810000|2024-09-25 15:40:10|4413.9|4407.9|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|19
1727278820000|2024-09-25 15:40:20|4415.5|4409.5|4413.7|4407.7|4415.5|4409.5|4413.7|4407.7|25
1727278830000|2024-09-25 15:40:30|4412.9|4406.9|4412.7|4406.7|4412.9|4406.9|4412.7|4406.7|26
1727278840000|2024-09-25 15:40:40|||||||||2
1727278850000|2024-09-25 15:40:50|4413.5|4407.5|4414.5|4408.5|4414.5|4408.5|4413|4407|19
1727278860000|2024-09-25 15:41:00|4414.2|4408.2|4412.5|4406.5|4414.5|4408.5|4412.5|4406.5|55
1727278870000|2024-09-25 15:41:10|4412|4406|4409.5|4403.5|4412|4406|4409.5|4403.5|104
1727278880000|2024-09-25 15:41:20|4408.5|4402.5|4408.7|4402.7|4409.2|4403.2|4408.2|4402.2|13
1727278890000|2024-09-25 15:41:30|4408.9|4402.9|4406.9|4400.9|4408.9|4402.9|4406.9|4400.9|9
1727278900000|2024-09-25 15:41:40|4406.4|4400.4|4406.7|4400.7|4407.7|4401.7|4406.4|4400.4|14
1727278910000|2024-09-25 15:41:50|4406.5|4400.5|4406.7|4400.7|4406.7|4400.7|4405.5|4399.5|65
1727278920000|2024-09-25 15:42:00|4405.9|4399.9|4405.7|4399.7|4405.9|4399.9|4404.5|4398.5|43
1727278930000|2024-09-25 15:42:10|4405.5|4399.5|4407|4401|4407|4401|4403.5|4397.5|26
1727278940000|2024-09-25 15:42:20|4407.7|4401.7|4408|4402|4408|4402|4407.5|4401.5|3
1727278950000|2024-09-25 15:42:30|4408.7|4402.7|4407|4401|4409|4403|4407|4401|15
1727278960000|2024-09-25 15:42:40|4407.7|4401.7|4408.7|4402.7|4409.4|4403.4|4407|4401|13
1727278970000|2024-09-25 15:42:50|4409|4403|4407.5|4401.5|4409|4403|4407.2|4401.2|10
1727278980000|2024-09-25 15:43:00|4407|4401|4406.7|4400.7|4407|4401|4406|4400|14
1727278990000|2024-09-25 15:43:10|4405.7|4399.7|4406.4|4400.4|4407|4401|4405.7|4399.7|37
1727279000000|2024-09-25 15:43:20|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|4
1727279010000|2024-09-25 15:43:30|4406.7|4400.7|4407.9|4401.9|4407.9|4401.9|4406.5|4400.5|18
1727279020000|2024-09-25 15:43:40|4406.7|4400.7|4406|4400|4407|4401|4405.5|4399.5|25
1727279030000|2024-09-25 15:43:50|4407.5|4401.5|4405|4399|4408|4402|4405|4399|52
1727279040000|2024-09-25 15:44:00|4404.5|4398.5|4402.5|4396.5|4404.7|4398.7|4402.5|4396.5|22
1727279050000|2024-09-25 15:44:10|4403.5|4397.5|4404|4398|4404.5|4398.5|4403.5|4397.5|13
1727279060000|2024-09-25 15:44:20|4404.5|4398.5|4404.2|4398.2|4405.7|4399.7|4404.2|4398.2|15
1727279070000|2024-09-25 15:44:30|4404.7|4398.7|4405.7|4399.7|4405.7|4399.7|4404.7|4398.7|3
1727279080000|2024-09-25 15:44:40|4405.5|4399.5|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|9
1727279090000|2024-09-25 15:44:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|6
1727279100000|2024-09-25 15:45:00|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.7|4399.7|25
1727279110000|2024-09-25 15:45:10|4405.7|4399.7|4406|4400|4406.2|4400.2|4404.9|4398.9|25
1727279120000|2024-09-25 15:45:20|4406.5|4400.5|4408.7|4402.7|4408.7|4402.7|4406.5|4400.5|45
1727279130000|2024-09-25 15:45:30|4408.5|4402.5|4407.7|4401.7|4408.5|4402.5|4407.5|4401.5|46
1727279140000|2024-09-25 15:45:40|4408|4402|4407.7|4401.7|4408|4402|4407.7|4401.7|5
1727279150000|2024-09-25 15:45:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.5|4400.5|18
1727279160000|2024-09-25 15:46:00|||||||||1
1727279170000|2024-09-25 15:46:10|4407.4|4401.4|4410|4404|4410|4404|4407.4|4401.4|36
1727279180000|2024-09-25 15:46:20|4409.7|4403.7|4410.5|4404.5|4410.7|4404.7|4409.7|4403.7|12
1727279190000|2024-09-25 15:46:30|4410.7|4404.7|4409.7|4403.7|4410.7|4404.7|4409.7|4403.7|51
1727279200000|2024-09-25 15:46:40|4409.5|4403.5|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|8
1727279210000|2024-09-25 15:46:50|4409|4403|4409.7|4403.7|4409.7|4403.7|4409|4403|4
1727279220000|2024-09-25 15:47:00|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408.5|4402.5|42
1727279230000|2024-09-25 15:47:10|4408.5|4402.5|4406.7|4400.7|4408.5|4402.5|4405.9|4399.9|117
1727279240000|2024-09-25 15:47:20|4407.7|4401.7|4405.9|4399.9|4407.7|4401.7|4405.9|4399.9|25
1727279250000|2024-09-25 15:47:30|4405.7|4399.7|4404.4|4398.4|4406.5|4400.5|4403.9|4397.9|53
1727279260000|2024-09-25 15:47:40|4404.7|4398.7|4402.7|4396.7|4404.7|4398.7|4402.7|4396.7|33
1727279270000|2024-09-25 15:47:50|4403|4397|4403|4397|4403.2|4397.2|4403|4397|8
1727279280000|2024-09-25 15:48:00|4403.2|4397.2|4405|4399|4405|4399|4403.2|4397.2|23
1727279290000|2024-09-25 15:48:10|4405.7|4399.7|4406.2|4400.2|4406.5|4400.5|4405.7|4399.7|5
1727279300000|2024-09-25 15:48:20|4406.4|4400.4|4407.7|4401.7|4407.7|4401.7|4405.7|4399.7|5
1727279310000|2024-09-25 15:48:30|4408|4402|4408|4402|4408.2|4402.2|4408|4402|3
1727279320000|2024-09-25 15:48:40|4407.7|4401.7|4409.2|4403.2|4409.2|4403.2|4407.7|4401.7|58
1727279330000|2024-09-25 15:48:50|4409|4403|4409.5|4403.5|4409.5|4403.5|4408.7|4402.7|4
1727279340000|2024-09-25 15:49:00|4408.5|4402.5|4409.5|4403.5|4409.5|4403.5|4407.7|4401.7|55
1727279350000|2024-09-25 15:49:10|4409|4403|4409|4403|4409.4|4403.4|4409|4403|6
1727279360000|2024-09-25 15:49:20|4408.7|4402.7|4408.5|4402.5|4409.5|4403.5|4408.5|4402.5|9
1727279370000|2024-09-25 15:49:30|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409|4403|59
1727279380000|2024-09-25 15:49:40|4409.7|4403.7|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|31
1727279390000|2024-09-25 15:49:50|4409|4403|4410.5|4404.5|4410.5|4404.5|4409|4403|8
1727279400000|2024-09-25 15:50:00|4410|4404|4410.5|4404.5|4410.5|4404.5|4409.7|4403.7|15
1727279410000|2024-09-25 15:50:10|||||||||2
1727279430000|2024-09-25 15:50:30|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|5
1727279440000|2024-09-25 15:50:40|4412.5|4406.5|4413.5|4407.5|4413.5|4407.5|4412.5|4406.5|5
1727279450000|2024-09-25 15:50:50|||||||||3
1727279460000|2024-09-25 15:51:00|4412|4406|4413|4407|4413|4407|4411|4405|10
1727279470000|2024-09-25 15:51:10|4413.4|4407.4|4413.5|4407.5|4413.5|4407.5|4413.4|4407.4|2
1727279480000|2024-09-25 15:51:20|4413.7|4407.7|4414.5|4408.5|4414.5|4408.5|4413.7|4407.7|8
1727279490000|2024-09-25 15:51:30|4414.9|4408.9|4414.7|4408.7|4415|4409|4414.5|4408.5|5
1727279500000|2024-09-25 15:51:40|4414.5|4408.5|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|3
1727279510000|2024-09-25 15:51:50|||||||||25
1727279520000|2024-09-25 15:52:00|4413.7|4407.7|4412.5|4406.5|4414.5|4408.5|4412.5|4406.5|222
1727279530000|2024-09-25 15:52:10|4412|4406|4412.5|4406.5|4412.7|4406.7|4412|4406|8
1727279540000|2024-09-25 15:52:20|4412|4406|4412.5|4406.5|4412.5|4406.5|4412|4406|5
1727279550000|2024-09-25 15:52:30|4411.7|4405.7|4412.5|4406.5|4412.5|4406.5|4411.7|4405.7|11
1727279560000|2024-09-25 15:52:40|4413|4407|4413.5|4407.5|4413.5|4407.5|4413|4407|6
1727279570000|2024-09-25 15:52:50|4413.9|4407.9|4414|4408|4414.5|4408.5|4413|4407|22
1727279580000|2024-09-25 15:53:00|4414.4|4408.4|4413.7|4407.7|4414.7|4408.7|4413.7|4407.7|15
1727279590000|2024-09-25 15:53:10|4414.7|4408.7|4415|4409|4415.7|4409.7|4414.7|4408.7|23
1727279600000|2024-09-25 15:53:20|4414.7|4408.7|4415.7|4409.7|4415.7|4409.7|4414.7|4408.7|0
1727279610000|2024-09-25 15:53:30|4414.9|4408.9|4414.7|4408.7|4415.2|4409.2|4414.5|4408.5|5
1727279620000|2024-09-25 15:53:40|4415.4|4409.4|4415|4409|4415.4|4409.4|4415|4409|221
1727279630000|2024-09-25 15:53:50|4414.7|4408.7|4414.7|4408.7|4415|4409|4414.5|4408.5|7
1727279640000|2024-09-25 15:54:00|4414.5|4408.5|4417.7|4411.7|4417.7|4411.7|4414.5|4408.5|14
1727279650000|2024-09-25 15:54:10|4417.5|4411.5|4415.9|4409.9|4417.7|4411.7|4415.9|4409.9|21
1727279660000|2024-09-25 15:54:20|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414|4408|15
1727279670000|2024-09-25 15:54:30|4414|4408|4414|4408|4414|4408|4414|4408|70
1727279680000|2024-09-25 15:54:40|4413.9|4407.9|4414|4408|4414.4|4408.4|4413.9|4407.9|63
1727279690000|2024-09-25 15:54:50|4413.9|4407.9|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|23
1727279700000|2024-09-25 15:55:00|4414|4408|4414.4|4408.4|4414.4|4408.4|4414|4408|13
1727279710000|2024-09-25 15:55:10|4414.7|4408.7|4413.9|4407.9|4415.4|4409.4|4413.9|4407.9|6
1727279720000|2024-09-25 15:55:20|4414.4|4408.4|4414.4|4408.4|4414.9|4408.9|4414.4|4408.4|37
1727279730000|2024-09-25 15:55:30|4414.9|4408.9|4413.9|4407.9|4414.9|4408.9|4413.9|4407.9|1
1727279740000|2024-09-25 15:55:40|4413.4|4407.4|4412.9|4406.9|4413.4|4407.4|4412.9|4406.9|4
1727279750000|2024-09-25 15:55:50|4411.9|4405.9|4412.9|4406.9|4412.9|4406.9|4411.9|4405.9|13
1727279760000|2024-09-25 15:56:00|4412.4|4406.4|4413.9|4407.9|4413.9|4407.9|4411.9|4405.9|9
1727279770000|2024-09-25 15:56:10|4413.4|4407.4|4412.9|4406.9|4413.4|4407.4|4412.9|4406.9|6
1727279780000|2024-09-25 15:56:20|4412.4|4406.4|4411.9|4405.9|4412.4|4406.4|4411.9|4405.9|8
1727279790000|2024-09-25 15:56:30|4412.2|4406.2|4413.4|4407.4|4413.9|4407.9|4412.2|4406.2|21
1727279800000|2024-09-25 15:56:40|4412.9|4406.9|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|9
1727279810000|2024-09-25 15:56:50|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|7
1727279820000|2024-09-25 15:57:00|4415.4|4409.4|4415.9|4409.9|4415.9|4409.9|4415.4|4409.4|8
1727279830000|2024-09-25 15:57:10|4415.7|4409.7|4415.9|4409.9|4416|4410|4415.7|4409.7|12
1727279840000|2024-09-25 15:57:20|4415.5|4409.5|4415|4409|4415.9|4409.9|4415|4409|14
1727279850000|2024-09-25 15:57:30|4414.9|4408.9|4414.9|4408.9|4415|4409|4414|4408|5
1727279860000|2024-09-25 15:57:40|4415|4409|4415|4409|4415|4409|4414.9|4408.9|3
1727279870000|2024-09-25 15:57:50|4414.9|4408.9|4415.9|4409.9|4415.9|4409.9|4414.9|4408.9|11
1727279880000|2024-09-25 15:58:00|4416|4410|4413|4407|4416|4410|4412|4406|80
1727279890000|2024-09-25 15:58:10|4413.4|4407.4|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|14
1727279900000|2024-09-25 15:58:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4412.9|4406.9|7
1727279910000|2024-09-25 15:58:30|4412.9|4406.9|4413.4|4407.4|4413.9|4407.9|4412.9|4406.9|3
1727279920000|2024-09-25 15:58:40|4413.9|4407.9|4413|4407|4413.9|4407.9|4413|4407|7
1727279930000|2024-09-25 15:58:50|4413.4|4407.4|4412.9|4406.9|4413.4|4407.4|4412.9|4406.9|4
1727279940000|2024-09-25 15:59:00|4411.9|4405.9|4412.4|4406.4|4412.4|4406.4|4411.4|4405.4|28
1727279950000|2024-09-25 15:59:10|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|0
1727279960000|2024-09-25 15:59:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|5
1727279970000|2024-09-25 15:59:30|4413.7|4407.7|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|4
1727279980000|2024-09-25 15:59:40|4413|4407|4412.9|4406.9|4413.9|4407.9|4412.9|4406.9|16
1727279990000|2024-09-25 15:59:50|4412.4|4406.4|4413.9|4407.9|4413.9|4407.9|4412.4|4406.4|24
1727280000000|2024-09-25 16:00:00|4414.9|4408.9|4413.9|4407.9|4414.9|4408.9|4413.9|4407.9|8
1727280010000|2024-09-25 16:00:10|4414|4408|4414.4|4408.4|4414.4|4408.4|4413.9|4407.9|4
1727280020000|2024-09-25 16:00:20|4414.2|4408.2|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|3
1727280030000|2024-09-25 16:00:30|4415.9|4409.9|4416|4410|4416|4410|4415.9|4409.9|14
1727280040000|2024-09-25 16:00:40|4415.9|4409.9|4416|4410|4416|4410|4414.9|4408.9|16
1727280050000|2024-09-25 16:00:50|4416.9|4410.9|4415.9|4409.9|4416.9|4410.9|4415.9|4409.9|11
1727280060000|2024-09-25 16:01:00|4416|4410|4415.9|4409.9|4416.9|4410.9|4415.9|4409.9|14
1727280070000|2024-09-25 16:01:10|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|30
1727280080000|2024-09-25 16:01:20|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415|4409|11
1727280090000|2024-09-25 16:01:30|4415.9|4409.9|4414.4|4408.4|4415.9|4409.9|4414.4|4408.4|27
1727280100000|2024-09-25 16:01:40|4414.7|4408.7|4414.9|4408.9|4414.9|4408.9|4414|4408|2
1727280110000|2024-09-25 16:01:50|4415|4409|4416|4410|4416|4410|4415|4409|5
1727280120000|2024-09-25 16:02:00|4415.9|4409.9|4415.9|4409.9|4416|4410|4415.9|4409.9|0
1727280130000|2024-09-25 16:02:10|4416|4410|4420.9|4414.9|4421.5|4415.5|4415.9|4409.9|117
1727280140000|2024-09-25 16:02:20|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4420.9|4414.9|39
1727280150000|2024-09-25 16:02:30|4422|4416|4421.9|4415.9|4422|4416|4421.9|4415.9|11
1727280160000|2024-09-25 16:02:40|4422.5|4416.5|4422.9|4416.9|4422.9|4416.9|4422.5|4416.5|13
1727280170000|2024-09-25 16:02:50|4421.9|4415.9|4422.4|4416.4|4422.9|4416.9|4421.9|4415.9|162
1727280180000|2024-09-25 16:03:00|4422|4416|4422|4416|4422.4|4416.4|4421.9|4415.9|16
1727280190000|2024-09-25 16:03:10|4422.4|4416.4|4422|4416|4422.9|4416.9|4422|4416|7
1727280200000|2024-09-25 16:03:20|4421.9|4415.9|4423|4417|4423|4417|4421.9|4415.9|4
1727280210000|2024-09-25 16:03:30|4422.9|4416.9|4422.9|4416.9|4423|4417|4422.9|4416.9|2
1727280220000|2024-09-25 16:03:40|4423|4417|4423.9|4417.9|4423.9|4417.9|4423|4417|5
1727280230000|2024-09-25 16:03:50|4424|4418|4423.9|4417.9|4424|4418|4423|4417|7
1727280240000|2024-09-25 16:04:00|4423|4417|4426.9|4420.9|4426.9|4420.9|4423|4417|155
1727280250000|2024-09-25 16:04:10|4427|4421|4427.9|4421.9|4427.9|4421.9|4426.9|4420.9|22
1727280260000|2024-09-25 16:04:20|4427.2|4421.2|4427.5|4421.5|4427.9|4421.9|4426.9|4420.9|40
1727280270000|2024-09-25 16:04:30|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.5|4421.5|6
1727280280000|2024-09-25 16:04:40|4428|4422|4427.9|4421.9|4428|4422|4427.9|4421.9|13
1727280290000|2024-09-25 16:04:50|||||||||47
1727280300000|2024-09-25 16:05:00|4426.9|4420.9|4427.9|4421.9|4427.9|4421.9|4426.9|4420.9|27
1727280310000|2024-09-25 16:05:10|4427.4|4421.4|4427.9|4421.9|4427.9|4421.9|4427|4421|30
1727280320000|2024-09-25 16:05:20|4426.9|4420.9|4424.4|4418.4|4426.9|4420.9|4424.4|4418.4|81
1727280330000|2024-09-25 16:05:30|4424.5|4418.5|4422.9|4416.9|4424.9|4418.9|4422.9|4416.9|60
1727280340000|2024-09-25 16:05:40|4426.5|4420.5|4426.5|4420.5|4427.7|4421.7|4426.5|4420.5|93
1727280350000|2024-09-25 16:05:50|4426.7|4420.7|4425.7|4419.7|4426.7|4420.7|4424.2|4418.2|36
1727280360000|2024-09-25 16:06:00|4424.7|4418.7|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|15
1727280370000|2024-09-25 16:06:10|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|9
1727280380000|2024-09-25 16:06:20|4423.7|4417.7|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|39
1727280390000|2024-09-25 16:06:30|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4424.7|4418.7|23
1727280400000|2024-09-25 16:06:40|4426.5|4420.5|4426.7|4420.7|4426.7|4420.7|4426.5|4420.5|32
1727280410000|2024-09-25 16:06:50|4426.5|4420.5|4427.7|4421.7|4427.7|4421.7|4426.5|4420.5|379
1727280420000|2024-09-25 16:07:00|4426.7|4420.7|4424|4418|4426.7|4420.7|4424|4418|68
1727280430000|2024-09-25 16:07:10|4424.2|4418.2|4422.7|4416.7|4424.2|4418.2|4422.7|4416.7|39
1727280440000|2024-09-25 16:07:20|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|7
1727280450000|2024-09-25 16:07:30|4425|4419|4428.7|4422.7|4428.7|4422.7|4425|4419|32
1727280460000|2024-09-25 16:07:40|4429.5|4423.5|4429.2|4423.2|4429.5|4423.5|4428.5|4422.5|55
1727280470000|2024-09-25 16:07:50|4429.5|4423.5|4428.5|4422.5|4429.7|4423.7|4428.5|4422.5|14
1727280480000|2024-09-25 16:08:00|4428.7|4422.7|4430.7|4424.7|4430.7|4424.7|4428.7|4422.7|8
1727280490000|2024-09-25 16:08:10|4430.2|4424.2|4428.7|4422.7|4430.2|4424.2|4428.7|4422.7|17
1727280500000|2024-09-25 16:08:20|4430.4|4424.4|4428.7|4422.7|4430.7|4424.7|4428.7|4422.7|18
1727280510000|2024-09-25 16:08:30|4428.4|4422.4|4427|4421|4428.7|4422.7|4427|4421|34
1727280520000|2024-09-25 16:08:40|4426.7|4420.7|4427|4421|4427|4421|4426.7|4420.7|5
1727280530000|2024-09-25 16:08:50|4427.5|4421.5|4428|4422|4428|4422|4427.2|4421.2|4
1727280540000|2024-09-25 16:09:00|4428.2|4422.2|4427.7|4421.7|4428.2|4422.2|4427.7|4421.7|2
1727280550000|2024-09-25 16:09:10|4427.5|4421.5|4427.4|4421.4|4427.7|4421.7|4426.7|4420.7|21
1727280560000|2024-09-25 16:09:20|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427|4421|2
1727280570000|2024-09-25 16:09:30|4427.7|4421.7|4422.9|4416.9|4427.7|4421.7|4422.9|4416.9|11
1727280580000|2024-09-25 16:09:40|4423.2|4417.2|4422.2|4416.2|4423.2|4417.2|4422.2|4416.2|21
1727280590000|2024-09-25 16:09:50|4421.9|4415.9|4422.7|4416.7|4422.7|4416.7|4421.7|4415.7|10
1727280600000|2024-09-25 16:10:00|4423|4417|4428|4422|4428|4422|4422.9|4416.9|261
1727280610000|2024-09-25 16:10:10|4427.7|4421.7|4427.2|4421.2|4428|4422|4426.9|4420.9|25
1727280620000|2024-09-25 16:10:20|4427.5|4421.5|4427.5|4421.5|4427.7|4421.7|4427.5|4421.5|3
1727280630000|2024-09-25 16:10:30|4427.7|4421.7|4428.7|4422.7|4428.7|4422.7|4427.7|4421.7|4
1727280640000|2024-09-25 16:10:40|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|2
1727280650000|2024-09-25 16:10:50|4428.9|4422.9|4430.7|4424.7|4430.7|4424.7|4428.9|4422.9|11
1727280660000|2024-09-25 16:11:00|4430.5|4424.5|4432.5|4426.5|4432.5|4426.5|4430.5|4424.5|18
1727280670000|2024-09-25 16:11:10|4433.2|4427.2|4432|4426|4433.2|4427.2|4431.5|4425.5|20
1727280680000|2024-09-25 16:11:20|4431.7|4425.7|4432|4426|4432|4426|4431.5|4425.5|13
1727280690000|2024-09-25 16:11:30|4432.5|4426.5|4434.2|4428.2|4434.2|4428.2|4432.5|4426.5|80
1727280700000|2024-09-25 16:11:40|||||||||17
1727280710000|2024-09-25 16:11:50|||||||||8
1727280720000|2024-09-25 16:12:00|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435|4429|17
1727280730000|2024-09-25 16:12:10|4436.2|4430.2|4434.9|4428.9|4437|4431|4434.5|4428.5|48
1727280740000|2024-09-25 16:12:20|4434.5|4428.5|4436.5|4430.5|4436.5|4430.5|4434.5|4428.5|19
1727280750000|2024-09-25 16:12:30|4437.5|4431.5|4438.5|4432.5|4438.5|4432.5|4437.5|4431.5|8
1727280760000|2024-09-25 16:12:40|4439.2|4433.2|4443.4|4437.4|4444.2|4438.2|4439.2|4433.2|105
1727280770000|2024-09-25 16:12:50|4443.2|4437.2|4442.7|4436.7|4443.2|4437.2|4442.2|4436.2|33
1727280780000|2024-09-25 16:13:00|4442.4|4436.4|4440.4|4434.4|4442.7|4436.7|4439.2|4433.2|33
1727280790000|2024-09-25 16:13:10|4441.2|4435.2|4441.6|4435.6|4442.2|4436.2|4441.2|4435.2|5
1727280800000|2024-09-25 16:13:20|4441.7|4435.7|4442.2|4436.2|4443.7|4437.7|4441.7|4435.7|30
1727280810000|2024-09-25 16:13:30|4442.4|4436.4|4441.2|4435.2|4442.4|4436.4|4441.2|4435.2|20
1727280820000|2024-09-25 16:13:40|4441.4|4435.4|4441.4|4435.4|4442.2|4436.2|4441.4|4435.4|6
1727280830000|2024-09-25 16:13:50|4440.7|4434.7|4441.7|4435.7|4441.7|4435.7|4440.7|4434.7|130
1727280840000|2024-09-25 16:14:00|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|11
1727280850000|2024-09-25 16:14:10|4441.2|4435.2|4439.7|4433.7|4441.2|4435.2|4438.7|4432.7|32
1727280860000|2024-09-25 16:14:20|4440.4|4434.4|4439.4|4433.4|4440.4|4434.4|4438.5|4432.5|21
1727280870000|2024-09-25 16:14:30|4439.7|4433.7|4439.9|4433.9|4440.4|4434.4|4439.4|4433.4|10
1727280880000|2024-09-25 16:14:40|4440.2|4434.2|4439.4|4433.4|4440.4|4434.4|4439.4|4433.4|20
1727280890000|2024-09-25 16:14:50|4438.7|4432.7|4440.4|4434.4|4440.4|4434.4|4438.4|4432.4|37
1727280900000|2024-09-25 16:15:00|4440.7|4434.7|4442.2|4436.2|4442.2|4436.2|4440.7|4434.7|39
1727280910000|2024-09-25 16:15:10|4442.4|4436.4|4443.4|4437.4|4443.4|4437.4|4442.4|4436.4|29
1727280920000|2024-09-25 16:15:20|4443.7|4437.7|4442.4|4436.4|4443.7|4437.7|4442.4|4436.4|26
1727280930000|2024-09-25 16:15:30|4442.7|4436.7|4442.4|4436.4|4442.7|4436.7|4442.4|4436.4|9
1727280940000|2024-09-25 16:15:40|4442.5|4436.5|4442.2|4436.2|4443.4|4437.4|4442.2|4436.2|8
1727280950000|2024-09-25 16:15:50|4442.4|4436.4|4441.4|4435.4|4442.4|4436.4|4441.4|4435.4|26
1727280960000|2024-09-25 16:16:00|4441.5|4435.5|4442.2|4436.2|4442.2|4436.2|4441.4|4435.4|36
1727280970000|2024-09-25 16:16:10|4441.4|4435.4|4441.2|4435.2|4442.2|4436.2|4440.7|4434.7|26
1727280980000|2024-09-25 16:16:20|4441.4|4435.4|4441.2|4435.2|4442.2|4436.2|4441.2|4435.2|18
1727280990000|2024-09-25 16:16:30|4439.7|4433.7|4441.2|4435.2|4441.4|4435.4|4439.7|4433.7|40
1727281000000|2024-09-25 16:16:40|4440.7|4434.7|4437.4|4431.4|4441.2|4435.2|4437.2|4431.2|32
1727281010000|2024-09-25 16:16:50|4437.2|4431.2|4437.4|4431.4|4438.2|4432.2|4436.4|4430.4|29
1727281020000|2024-09-25 16:17:00|4437.7|4431.7|4435.4|4429.4|4437.7|4431.7|4435.4|4429.4|20
1727281030000|2024-09-25 16:17:10|4435.7|4429.7|4435.4|4429.4|4436.7|4430.7|4434.9|4428.9|10
1727281040000|2024-09-25 16:17:20|4434.4|4428.4|4435.7|4429.7|4436.2|4430.2|4434.4|4428.4|14
1727281050000|2024-09-25 16:17:30|4435.4|4429.4|4436.5|4430.5|4436.5|4430.5|4435.4|4429.4|14
1727281060000|2024-09-25 16:17:40|4437.4|4431.4|4438|4432|4438|4432|4436.9|4430.9|16
1727281070000|2024-09-25 16:17:50|4437.9|4431.9|4438.5|4432.5|4439|4433|4437.9|4431.9|5
1727281080000|2024-09-25 16:18:00|4438.9|4432.9|4437.9|4431.9|4439.4|4433.4|4437.9|4431.9|13
1727281090000|2024-09-25 16:18:10|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438|4432|6
1727281100000|2024-09-25 16:18:20|4439|4433|4439.4|4433.4|4439.4|4433.4|4439|4433|38
1727281110000|2024-09-25 16:18:30|4439.5|4433.5|4437.4|4431.4|4439.5|4433.5|4436.4|4430.4|24
1727281120000|2024-09-25 16:18:40|4436.9|4430.9|4435.4|4429.4|4437.4|4431.4|4435|4429|43
1727281130000|2024-09-25 16:18:50|||||||||4
1727281140000|2024-09-25 16:19:00|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|13
1727281150000|2024-09-25 16:19:10|4434.9|4428.9|4434.7|4428.7|4434.9|4428.9|4434.4|4428.4|10
1727281160000|2024-09-25 16:19:20|4435.1|4429.1|4434.9|4428.9|4435.4|4429.4|4434.9|4428.9|7
1727281170000|2024-09-25 16:19:30|4434.5|4428.5|4432.9|4426.9|4434.5|4428.5|4432.4|4426.4|28
1727281180000|2024-09-25 16:19:40|4432.7|4426.7|4431.7|4425.7|4432.7|4426.7|4431.4|4425.4|20
1727281190000|2024-09-25 16:19:50|4431.4|4425.4|4432.4|4426.4|4432.9|4426.9|4431.4|4425.4|27
1727281200000|2024-09-25 16:20:00|4431.9|4425.9|4430.2|4424.2|4431.9|4425.9|4430.2|4424.2|50
1727281210000|2024-09-25 16:20:10|4429.2|4423.2|4426.4|4420.4|4429.2|4423.2|4426.4|4420.4|82
1727281220000|2024-09-25 16:20:20|4425.4|4419.4|4427.1|4421.1|4427.2|4421.2|4425.4|4419.4|46
1727281230000|2024-09-25 16:20:30|4426.7|4420.7|4423.5|4417.5|4427.2|4421.2|4422.5|4416.5|82
1727281240000|2024-09-25 16:20:40|4423.7|4417.7|4424.7|4418.7|4425.7|4419.7|4423.7|4417.7|25
1727281250000|2024-09-25 16:20:50|4424|4418|4424.2|4418.2|4424.5|4418.5|4423.7|4417.7|20
1727281260000|2024-09-25 16:21:00|4424.5|4418.5|4422.7|4416.7|4424.5|4418.5|4422.7|4416.7|9
1727281270000|2024-09-25 16:21:10|4422.5|4416.5|4421.5|4415.5|4422.7|4416.7|4420.7|4414.7|28
1727281280000|2024-09-25 16:21:20|4424.7|4418.7|4427|4421|4427|4421|4424.7|4418.7|20
1727281290000|2024-09-25 16:21:30|4426.7|4420.7|4428.7|4422.7|4428.7|4422.7|4426.5|4420.5|34
1727281300000|2024-09-25 16:21:40|4428.5|4422.5|4426.9|4420.9|4428.5|4422.5|4426.5|4420.5|14
1727281310000|2024-09-25 16:21:50|4426.7|4420.7|4427.7|4421.7|4428|4422|4426.7|4420.7|5
1727281320000|2024-09-25 16:22:00|4428|4422|4427.7|4421.7|4428|4422|4427.5|4421.5|6
1727281330000|2024-09-25 16:22:10|4428.4|4422.4|4429|4423|4429|4423|4428.4|4422.4|12
1727281340000|2024-09-25 16:22:20|4428|4422|4426.5|4420.5|4428|4422|4426.5|4420.5|30
1727281350000|2024-09-25 16:22:30|4426.4|4420.4|4425.9|4419.9|4427.9|4421.9|4425.5|4419.5|100
1727281360000|2024-09-25 16:22:40|4426.4|4420.4|4425.4|4419.4|4426.4|4420.4|4425.4|4419.4|7
1727281380000|2024-09-25 16:23:00|4424.7|4418.7|4425.4|4419.4|4426.4|4420.4|4423.5|4417.5|34
1727281390000|2024-09-25 16:23:10|4424.5|4418.5|4427.4|4421.4|4427.4|4421.4|4424.5|4418.5|30
1727281400000|2024-09-25 16:23:20|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|4427.4|4421.4|3
1727281410000|2024-09-25 16:23:30|4426.4|4420.4|4425.4|4419.4|4426.4|4420.4|4425.4|4419.4|26
1727281420000|2024-09-25 16:23:40|4425.5|4419.5|4425|4419|4425.5|4419.5|4425|4419|13
1727281430000|2024-09-25 16:23:50|4425.5|4419.5|4425.5|4419.5|4425.9|4419.9|4424.9|4418.9|2
1727281440000|2024-09-25 16:24:00|4425.4|4419.4|4425.4|4419.4|4426.2|4420.2|4425.4|4419.4|3
1727281450000|2024-09-25 16:24:10|4425.7|4419.7|4425.4|4419.4|4425.9|4419.9|4425.2|4419.2|5
1727281460000|2024-09-25 16:24:20|4426.4|4420.4|4427.4|4421.4|4427.5|4421.5|4426.4|4420.4|6
1727281470000|2024-09-25 16:24:30|4427.2|4421.2|4427.4|4421.4|4427.5|4421.5|4427.2|4421.2|5
1727281480000|2024-09-25 16:24:40|4428.2|4422.2|4426.4|4420.4|4428.2|4422.2|4426.4|4420.4|20
1727281490000|2024-09-25 16:24:50|4426.7|4420.7|4426.4|4420.4|4426.9|4420.9|4426.4|4420.4|5
1727281500000|2024-09-25 16:25:00|4426.5|4420.5|4427.9|4421.9|4427.9|4421.9|4426.4|4420.4|19
1727281510000|2024-09-25 16:25:10|4427.5|4421.5|4427.9|4421.9|4427.9|4421.9|4427.5|4421.5|6
1727281520000|2024-09-25 16:25:20|4428.2|4422.2|4427.2|4421.2|4428.2|4422.2|4427.2|4421.2|10
1727281530000|2024-09-25 16:25:30|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|51
1727281540000|2024-09-25 16:25:40|4425.9|4419.9|4426.4|4420.4|4426.4|4420.4|4425.5|4419.5|5
1727281550000|2024-09-25 16:25:50|4426.2|4420.2|4426.4|4420.4|4426.4|4420.4|4426.2|4420.2|1
1727281560000|2024-09-25 16:26:00|4427.4|4421.4|4428.2|4422.2|4428.2|4422.2|4427.2|4421.2|10
1727281570000|2024-09-25 16:26:10|||||||||18
1727281580000|2024-09-25 16:26:20|4427.7|4421.7|4427.4|4421.4|4427.7|4421.7|4426.7|4420.7|11
1727281590000|2024-09-25 16:26:30|4427.2|4421.2|4427.9|4421.9|4427.9|4421.9|4427.2|4421.2|15
1727281600000|2024-09-25 16:26:40|4428.2|4422.2|4425.4|4419.4|4428.2|4422.2|4425.4|4419.4|16
1727281610000|2024-09-25 16:26:50|4425.2|4419.2|4426.2|4420.2|4426.2|4420.2|4424.7|4418.7|8
1727281620000|2024-09-25 16:27:00|||||||||2
1727281630000|2024-09-25 16:27:10|4428.2|4422.2|4427.9|4421.9|4428.2|4422.2|4427.4|4421.4|5
1727281640000|2024-09-25 16:27:20|4428.2|4422.2|4427.7|4421.7|4428.2|4422.2|4427.2|4421.2|9
1727281650000|2024-09-25 16:27:30|4428.2|4422.2|4430.4|4424.4|4431.2|4425.2|4428.2|4422.2|12
1727281660000|2024-09-25 16:27:40|4430.7|4424.7|4431.4|4425.4|4431.4|4425.4|4430.7|4424.7|11
1727281670000|2024-09-25 16:27:50|||||||||15
1727281680000|2024-09-25 16:28:00|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|8
1727281690000|2024-09-25 16:28:10|||||||||16
1727281700000|2024-09-25 16:28:20|4432.2|4426.2|4432.4|4426.4|4432.4|4426.4|4432.2|4426.2|9
1727281710000|2024-09-25 16:28:30|4432|4426|4432.2|4426.2|4432.4|4426.4|4432|4426|28
1727281720000|2024-09-25 16:28:40|4432.4|4426.4|4432.2|4426.2|4432.4|4426.4|4432.2|4426.2|4
1727281730000|2024-09-25 16:28:50|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|1
1727281740000|2024-09-25 16:29:00|4432.2|4426.2|4431.4|4425.4|4432.5|4426.5|4429.9|4423.9|27
1727281750000|2024-09-25 16:29:10|4432.2|4426.2|4432.4|4426.4|4432.5|4426.5|4432.2|4426.2|11
1727281760000|2024-09-25 16:29:20|4433.2|4427.2|4431.4|4425.4|4433.2|4427.2|4431.4|4425.4|19
1727281770000|2024-09-25 16:29:30|4431.7|4425.7|4431.4|4425.4|4431.7|4425.7|4431.4|4425.4|7
1727281780000|2024-09-25 16:29:40|4431.7|4425.7|4431.4|4425.4|4431.7|4425.7|4431.2|4425.2|2
1727281790000|2024-09-25 16:29:50|4431.2|4425.2|4429.7|4423.7|4431.4|4425.4|4429.4|4423.4|19
1727281800000|2024-09-25 16:30:00|4429.4|4423.4|4429.2|4423.2|4430.4|4424.4|4429.2|4423.2|18
1727281810000|2024-09-25 16:30:10|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4428.4|4422.4|22
1727281820000|2024-09-25 16:30:20|4429.2|4423.2|4429.2|4423.2|4430.2|4424.2|4429.2|4423.2|4
1727281830000|2024-09-25 16:30:30|4429.4|4423.4|4431.2|4425.2|4431.2|4425.2|4429.2|4423.2|10
1727281840000|2024-09-25 16:30:40|4430.7|4424.7|4432.2|4426.2|4432.2|4426.2|4430.7|4424.7|13
1727281850000|2024-09-25 16:30:50|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.2|4426.2|25
1727281860000|2024-09-25 16:31:00|4432.4|4426.4|4432.2|4426.2|4433.2|4427.2|4431.7|4425.7|55
1727281870000|2024-09-25 16:31:10|4432.7|4426.7|4433.2|4427.2|4433.2|4427.2|4432.7|4426.7|5
1727281880000|2024-09-25 16:31:20|4432|4426|4431.7|4425.7|4432.5|4426.5|4431.7|4425.7|15
1727281890000|2024-09-25 16:31:30|4432|4426|4430.7|4424.7|4432|4426|4430.7|4424.7|36
1727281900000|2024-09-25 16:31:40|4430.5|4424.5|4429.9|4423.9|4431.7|4425.7|4429.9|4423.9|181
1727281910000|2024-09-25 16:31:50|4429|4423|4429.4|4423.4|4429.4|4423.4|4429|4423|10
1727281920000|2024-09-25 16:32:00|4429.9|4423.9|4429.9|4423.9|4430.4|4424.4|4429.5|4423.5|0
1727281930000|2024-09-25 16:32:10|4430|4424|4430.9|4424.9|4430.9|4424.9|4430|4424|26
1727281940000|2024-09-25 16:32:20|4430.4|4424.4|4430.9|4424.9|4431|4425|4429.9|4423.9|20
1727281950000|2024-09-25 16:32:30|4431.4|4425.4|4431|4425|4431.5|4425.5|4430.9|4424.9|33
1727281960000|2024-09-25 16:32:40|4430.9|4424.9|4430.9|4424.9|4431|4425|4430.2|4424.2|16
1727281970000|2024-09-25 16:32:50|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430|4424|6
1727281980000|2024-09-25 16:33:00|4430.4|4424.4|4428.9|4422.9|4430.7|4424.7|4428.9|4422.9|9
1727281990000|2024-09-25 16:33:10|4428.5|4422.5|4429|4423|4429.5|4423.5|4428.5|4422.5|19
1727282000000|2024-09-25 16:33:20|4429.9|4423.9|4429.9|4423.9|4430|4424|4429.5|4423.5|8
1727282010000|2024-09-25 16:33:30|4430.4|4424.4|4429.9|4423.9|4430.4|4424.4|4429.9|4423.9|1
1727282020000|2024-09-25 16:33:40|||||||||6
1727167220000|2024-09-24 08:40:20|||||||||1
1727167230000|2024-09-24 08:40:30|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|1
1727167250000|2024-09-24 08:40:50|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|0
1727167260000|2024-09-24 08:41:00|4210|4204|4213.3|4207.3|4213.3|4207.3|4210|4204|11
1727167270000|2024-09-24 08:41:10|4213.8|4207.8|4213.7|4207.7|4213.8|4207.8|4213.7|4207.7|0
1727167280000|2024-09-24 08:41:20|4213.3|4207.3|4213.7|4207.7|4213.7|4207.7|4213.2|4207.2|8
1727167290000|2024-09-24 08:41:30|||||||||1
1727167310000|2024-09-24 08:41:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1727167320000|2024-09-24 08:42:00|4212.7|4206.7|4213|4207|4213.7|4207.7|4212.7|4206.7|4
1727167340000|2024-09-24 08:42:20|||||||||1
1727167350000|2024-09-24 08:42:30|4213.2|4207.2|4213.7|4207.7|4213.7|4207.7|4213.2|4207.2|1
1727167360000|2024-09-24 08:42:40|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1727167390000|2024-09-24 08:43:10|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|0
1727167400000|2024-09-24 08:43:20|4213.5|4207.5|4213|4207|4213.5|4207.5|4213|4207|0
1727167410000|2024-09-24 08:43:30|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|5
1727167430000|2024-09-24 08:43:50|4213|4207|4213|4207|4213|4207|4213|4207|0
1727167440000|2024-09-24 08:44:00|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|1
1727167450000|2024-09-24 08:44:10|4212|4206|4211.7|4205.7|4212|4206|4211.7|4205.7|2
1727167460000|2024-09-24 08:44:20|4211.5|4205.5|4211.7|4205.7|4211.7|4205.7|4211.5|4205.5|0
1727167470000|2024-09-24 08:44:30|4212|4206|4211|4205|4212|4206|4211|4205|2
1727167480000|2024-09-24 08:44:40|4212.7|4206.7|4212.3|4206.3|4212.7|4206.7|4211.7|4205.7|6
1727167490000|2024-09-24 08:44:50|4212.2|4206.2|4211.7|4205.7|4212.2|4206.2|4211.7|4205.7|0
1727167500000|2024-09-24 08:45:00|4212|4206|4212.7|4206.7|4214|4208|4212|4206|2
1727167510000|2024-09-24 08:45:10|4212.8|4206.8|4212.7|4206.7|4212.8|4206.8|4212.7|4206.7|0
1727167520000|2024-09-24 08:45:20|4212.3|4206.3|4211.7|4205.7|4212.7|4206.7|4211.7|4205.7|2
1727167530000|2024-09-24 08:45:30|||||||||1
1727167540000|2024-09-24 08:45:40|4211.3|4205.3|4211.7|4205.7|4211.7|4205.7|4211.3|4205.3|1
1727167550000|2024-09-24 08:45:50|4212.7|4206.7|4211.8|4205.8|4212.7|4206.7|4211.7|4205.7|1
1727167560000|2024-09-24 08:46:00|4212.2|4206.2|4212.8|4206.8|4213.3|4207.3|4212.2|4206.2|0
1727167570000|2024-09-24 08:46:10|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|0
1727167580000|2024-09-24 08:46:20|4213|4207|4212.7|4206.7|4213|4207|4212.7|4206.7|0
1727167590000|2024-09-24 08:46:30|4213|4207|4213.4|4207.4|4213.5|4207.5|4213|4207|1
1727167600000|2024-09-24 08:46:40|4213.5|4207.5|4212.7|4206.7|4213.9|4207.9|4212.7|4206.7|0
1727167610000|2024-09-24 08:46:50|4213|4207|4213.5|4207.5|4213.5|4207.5|4213|4207|0
1727167620000|2024-09-24 08:47:00|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|0
1727167640000|2024-09-24 08:47:20|4214|4208|4213.2|4207.2|4214|4208|4212.8|4206.8|1
1727167650000|2024-09-24 08:47:30|4213.5|4207.5|4213.2|4207.2|4213.5|4207.5|4213.2|4207.2|0
1727167670000|2024-09-24 08:47:50|4212.8|4206.8|4212.7|4206.7|4212.8|4206.8|4212.7|4206.7|12
1727167690000|2024-09-24 08:48:10|4211|4205|4209.3|4203.3|4211|4205|4209.3|4203.3|20
1727167700000|2024-09-24 08:48:20|4210.3|4204.3|4209.3|4203.3|4210.3|4204.3|4209.3|4203.3|7
1727167710000|2024-09-24 08:48:30|4211.3|4205.3|4211.7|4205.7|4211.7|4205.7|4211.3|4205.3|2
1727167720000|2024-09-24 08:48:40|4212.5|4206.5|4212.7|4206.7|4212.7|4206.7|4212.5|4206.5|0
1727167730000|2024-09-24 08:48:50|4212.5|4206.5|4212.4|4206.4|4212.5|4206.5|4212.4|4206.4|0
1727167740000|2024-09-24 08:49:00|4212.5|4206.5|4212.7|4206.7|4212.7|4206.7|4212.4|4206.4|0
1727167750000|2024-09-24 08:49:10|4212.8|4206.8|4212.7|4206.7|4212.8|4206.8|4212.7|4206.7|0
1727167780000|2024-09-24 08:49:40|4213|4207|4212.7|4206.7|4213.7|4207.7|4212.7|4206.7|3
1727167790000|2024-09-24 08:49:50|4211.7|4205.7|4212|4206|4212.2|4206.2|4211.7|4205.7|0
1727167800000|2024-09-24 08:50:00|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|0
1727167810000|2024-09-24 08:50:10|4212.3|4206.3|4212.2|4206.2|4212.3|4206.3|4211.7|4205.7|0
1727167820000|2024-09-24 08:50:20|4212.3|4206.3|4212.7|4206.7|4213|4207|4212.3|4206.3|3
1727167830000|2024-09-24 08:50:30|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|2
1727167840000|2024-09-24 08:50:40|4214|4208|4214|4208|4214|4208|4214|4208|0
1727167850000|2024-09-24 08:50:50|4214.3|4208.3|4214|4208|4214.3|4208.3|4214|4208|0
1727167860000|2024-09-24 08:51:00|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4214.2|4208.2|1
1727167870000|2024-09-24 08:51:10|4214.7|4208.7|4214|4208|4214.7|4208.7|4214|4208|4
1727167880000|2024-09-24 08:51:20|4214.2|4208.2|4214|4208|4214.2|4208.2|4214|4208|0
1727167900000|2024-09-24 08:51:40|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|1
1727167920000|2024-09-24 08:52:00|4214|4208|4214.2|4208.2|4214.3|4208.3|4214|4208|0
1727167930000|2024-09-24 08:52:10|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727167940000|2024-09-24 08:52:20|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4214.2|4208.2|0
1727167950000|2024-09-24 08:52:30|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|9
1727167960000|2024-09-24 08:52:40|4214.9|4208.9|4213.7|4207.7|4214.9|4208.9|4213.7|4207.7|6
1727167970000|2024-09-24 08:52:50|4213.2|4207.2|4213.5|4207.5|4213.5|4207.5|4213.2|4207.2|0
1727167980000|2024-09-24 08:53:00|4213.2|4207.2|4213|4207|4213.2|4207.2|4213|4207|0
1727167990000|2024-09-24 08:53:10|4213.2|4207.2|4214|4208|4214|4208|4213.2|4207.2|4
1727168000000|2024-09-24 08:53:20|4213.5|4207.5|4214|4208|4214|4208|4213|4207|8
1727168010000|2024-09-24 08:53:30|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|8
1727168030000|2024-09-24 08:53:50|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1727168040000|2024-09-24 08:54:00|4215|4209|4215.5|4209.5|4215.5|4209.5|4215|4209|0
1727168050000|2024-09-24 08:54:10|4215|4209|4214.5|4208.5|4215|4209|4214.5|4208.5|1
1727168060000|2024-09-24 08:54:20|4214.7|4208.7|4214.5|4208.5|4214.7|4208.7|4214.5|4208.5|0
1727168070000|2024-09-24 08:54:30|4216|4210|4216.4|4210.4|4216.5|4210.5|4216|4210|25
1727168080000|2024-09-24 08:54:40|||||||||1
1727168090000|2024-09-24 08:54:50|||||||||2
1727168100000|2024-09-24 08:55:00|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|1
1727168110000|2024-09-24 08:55:10|4216.4|4210.4|4216.5|4210.5|4216.5|4210.5|4216.4|4210.4|0
1727168140000|2024-09-24 08:55:40|4216.9|4210.9|4217|4211|4217.5|4211.5|4216.9|4210.9|1
1727168150000|2024-09-24 08:55:50|4216.7|4210.7|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|4
1727168160000|2024-09-24 08:56:00|4216.8|4210.8|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|4
1727168170000|2024-09-24 08:56:10|4216.2|4210.2|4216.3|4210.3|4216.3|4210.3|4216.2|4210.2|5
1727168190000|2024-09-24 08:56:30|4216.2|4210.2|4216.3|4210.3|4216.3|4210.3|4216.2|4210.2|0
1727168220000|2024-09-24 08:57:00|4216|4210|4216|4210|4216|4210|4216|4210|0
1727168240000|2024-09-24 08:57:20|4215.3|4209.3|4216|4210|4216|4210|4215.3|4209.3|17
1727168250000|2024-09-24 08:57:30|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|2
1727168260000|2024-09-24 08:57:40|4217|4211|4217.7|4211.7|4217.7|4211.7|4217|4211|5
1727168280000|2024-09-24 08:58:00|4217|4211|4217.7|4211.7|4217.7|4211.7|4217|4211|1
1727168300000|2024-09-24 08:58:20|4218|4212|4217.7|4211.7|4218|4212|4217.7|4211.7|6
1727168310000|2024-09-24 08:58:30|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|0
1727168320000|2024-09-24 08:58:40|4218|4212|4217.7|4211.7|4218|4212|4217.7|4211.7|6
1727168330000|2024-09-24 08:58:50|4217.5|4211.5|4217.3|4211.3|4217.5|4211.5|4217.3|4211.3|9
1727168340000|2024-09-24 08:59:00|4217.2|4211.2|4216.7|4210.7|4217.2|4211.2|4216.3|4210.3|5
1727168350000|2024-09-24 08:59:10|4217.2|4211.2|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|3
1727168360000|2024-09-24 08:59:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1727168380000|2024-09-24 08:59:40|4217|4211|4217.3|4211.3|4217.3|4211.3|4217|4211|1
1727168400000|2024-09-24 09:00:00|4217.2|4211.2|4217.2|4211.2|4217.7|4211.7|4217|4211|1
1727168420000|2024-09-24 09:00:20|4216.7|4210.7|4216.7|4210.7|4216.8|4210.8|4216.7|4210.7|2
1727168460000|2024-09-24 09:01:00|4216.8|4210.8|4216.7|4210.7|4216.8|4210.8|4216.7|4210.7|0
1727168470000|2024-09-24 09:01:10|4216.8|4210.8|4217.3|4211.3|4217.3|4211.3|4216.8|4210.8|4
1727168480000|2024-09-24 09:01:20|4217.2|4211.2|4215.7|4209.7|4217.2|4211.2|4215.7|4209.7|4
1727168520000|2024-09-24 09:02:00|4215.8|4209.8|4215.7|4209.7|4215.8|4209.8|4215.7|4209.7|0
1727168530000|2024-09-24 09:02:10|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|0
1727168540000|2024-09-24 09:02:20|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1727168550000|2024-09-24 09:02:30|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|0
1727168560000|2024-09-24 09:02:40|4215.7|4209.7|4215.7|4209.7|4216|4210|4215.7|4209.7|2
1727168590000|2024-09-24 09:03:10|4215.3|4209.3|4216.7|4210.7|4216.7|4210.7|4215.3|4209.3|12
1727168610000|2024-09-24 09:03:30|4216.3|4210.3|4216.7|4210.7|4216.7|4210.7|4216.3|4210.3|0
1727168640000|2024-09-24 09:04:00|4216.3|4210.3|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|5
1727168650000|2024-09-24 09:04:10|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1727168660000|2024-09-24 09:04:20|4215.3|4209.3|4215.7|4209.7|4215.7|4209.7|4215.3|4209.3|0
1727168670000|2024-09-24 09:04:30|4215.8|4209.8|4215.7|4209.7|4215.8|4209.8|4215.7|4209.7|0
1727168680000|2024-09-24 09:04:40|4215.8|4209.8|4216|4210|4216|4210|4215.8|4209.8|0
1727168690000|2024-09-24 09:04:50|4215.8|4209.8|4215.7|4209.7|4215.8|4209.8|4215.7|4209.7|0
1727168700000|2024-09-24 09:05:00|4215.8|4209.8|4216.2|4210.2|4216.2|4210.2|4215.8|4209.8|0
1727168710000|2024-09-24 09:05:10|4217.3|4211.3|4217.3|4211.3|4217.7|4211.7|4217.3|4211.3|21
1727168740000|2024-09-24 09:05:40|4217.2|4211.2|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|3
1727168750000|2024-09-24 09:05:50|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|0
1727168760000|2024-09-24 09:06:00|4217|4211|4216.3|4210.3|4217|4211|4216.3|4210.3|0
1727168770000|2024-09-24 09:06:10|4216.7|4210.7|4217.3|4211.3|4217.3|4211.3|4216.3|4210.3|0
1727168780000|2024-09-24 09:06:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|2
1727168790000|2024-09-24 09:06:30|4216.7|4210.7|4217.7|4211.7|4217.7|4211.7|4216.7|4210.7|4
1727168800000|2024-09-24 09:06:40|4217.3|4211.3|4217.7|4211.7|4218|4212|4217.3|4211.3|2
1727168810000|2024-09-24 09:06:50|4217.8|4211.8|4218.3|4212.3|4218.3|4212.3|4217.8|4211.8|0
1727168820000|2024-09-24 09:07:00|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.3|4212.3|1
1727168830000|2024-09-24 09:07:10|4218.3|4212.3|4219.7|4213.7|4219.7|4213.7|4218.2|4212.2|10
1727168850000|2024-09-24 09:07:30|4222.3|4216.3|4221.3|4215.3|4222.3|4216.3|4221|4215|31
1727168860000|2024-09-24 09:07:40|4220.8|4214.8|4223.7|4217.7|4223.8|4217.8|4220.8|4214.8|29
1727168870000|2024-09-24 09:07:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|1
1727168880000|2024-09-24 09:08:00|4222.7|4216.7|4222.8|4216.8|4222.8|4216.8|4222.7|4216.7|2
1727168890000|2024-09-24 09:08:10|4222.7|4216.7|4222.7|4216.7|4222.8|4216.8|4222.7|4216.7|0
1727168900000|2024-09-24 09:08:20|||||||||1
1727168920000|2024-09-24 09:08:40|4222.3|4216.3|4222.7|4216.7|4222.7|4216.7|4222.2|4216.2|1
1727168940000|2024-09-24 09:09:00|4222.3|4216.3|4222.2|4216.2|4222.3|4216.3|4222.2|4216.2|0
1727168950000|2024-09-24 09:09:10|4222.3|4216.3|4222.7|4216.7|4222.7|4216.7|4222.3|4216.3|2
1727168970000|2024-09-24 09:09:30|4222.3|4216.3|4222.7|4216.7|4222.7|4216.7|4222.3|4216.3|1
1727168980000|2024-09-24 09:09:40|4222.2|4216.2|4222|4216|4222.2|4216.2|4222|4216|16
1727168990000|2024-09-24 09:09:50|4222.2|4216.2|4221.7|4215.7|4222.3|4216.3|4221.7|4215.7|9
1727169010000|2024-09-24 09:10:10|4222|4216|4222|4216|4222.7|4216.7|4222|4216|2
1727169020000|2024-09-24 09:10:20|4223|4217|4223|4217|4223|4217|4222.7|4216.7|6
1727169030000|2024-09-24 09:10:30|4223.3|4217.3|4223.7|4217.7|4223.7|4217.7|4223.3|4217.3|1
1727169060000|2024-09-24 09:11:00|4223.3|4217.3|4223|4217|4223.3|4217.3|4223|4217|1
1727169070000|2024-09-24 09:11:10|4223.2|4217.2|4222.7|4216.7|4223.2|4217.2|4222.7|4216.7|2
1727169100000|2024-09-24 09:11:40|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1727169120000|2024-09-24 09:12:00|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4
1727169130000|2024-09-24 09:12:10|4223|4217|4223.7|4217.7|4223.7|4217.7|4223|4217|1
1727169140000|2024-09-24 09:12:20|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|0
1727169170000|2024-09-24 09:12:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1727169180000|2024-09-24 09:13:00|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|1
1727169190000|2024-09-24 09:13:10|4224.2|4218.2|4223.7|4217.7|4224.2|4218.2|4223.5|4217.5|2
1727169200000|2024-09-24 09:13:20|4223.3|4217.3|4224.2|4218.2|4224.4|4218.4|4223.3|4217.3|10
1727169210000|2024-09-24 09:13:30|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|1
1727169220000|2024-09-24 09:13:40|4223.8|4217.8|4224.3|4218.3|4224.3|4218.3|4223.7|4217.7|2
1727169240000|2024-09-24 09:14:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|2
1727169250000|2024-09-24 09:14:10|4223.3|4217.3|4223.2|4217.2|4223.3|4217.3|4222.7|4216.7|0
1727169260000|2024-09-24 09:14:20|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1727169270000|2024-09-24 09:14:30|4223.2|4217.2|4223.7|4217.7|4223.7|4217.7|4223.2|4217.2|1
1727169280000|2024-09-24 09:14:40|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|0
1727169290000|2024-09-24 09:14:50|4224.7|4218.7|4224.3|4218.3|4224.7|4218.7|4224.3|4218.3|0
1727169300000|2024-09-24 09:15:00|4224.7|4218.7|4224.2|4218.2|4224.7|4218.7|4224.2|4218.2|1
1727169310000|2024-09-24 09:15:10|4223.7|4217.7|4223.7|4217.7|4224.3|4218.3|4223.7|4217.7|1
1727169330000|2024-09-24 09:15:30|4223.3|4217.3|4222.7|4216.7|4223.3|4217.3|4222.7|4216.7|2
1727169340000|2024-09-24 09:15:40|4224.3|4218.3|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|10
1727169350000|2024-09-24 09:15:50|4223.7|4217.7|4223.7|4217.7|4223.8|4217.8|4223.7|4217.7|15
1727169360000|2024-09-24 09:16:00|||||||||9
1727169380000|2024-09-24 09:16:20|4224|4218|4223.8|4217.8|4224|4218|4223.7|4217.7|0
1727169390000|2024-09-24 09:16:30|4224|4218|4224|4218|4224|4218|4224|4218|0
1727169400000|2024-09-24 09:16:40|4223.8|4217.8|4224.8|4218.8|4224.8|4218.8|4223.8|4217.8|27
1727169410000|2024-09-24 09:16:50|4225.2|4219.2|4225.7|4219.7|4225.8|4219.8|4225.2|4219.2|4
1727169420000|2024-09-24 09:17:00|4226|4220|4226.7|4220.7|4226.7|4220.7|4226|4220|3
1727169430000|2024-09-24 09:17:10|4227|4221|4227.2|4221.2|4227.2|4221.2|4226.7|4220.7|14
1727169440000|2024-09-24 09:17:20|4227.3|4221.3|4227.2|4221.2|4227.3|4221.3|4227.2|4221.2|2
1727169450000|2024-09-24 09:17:30|4227.3|4221.3|4228.2|4222.2|4228.2|4222.2|4227.3|4221.3|7
1727169460000|2024-09-24 09:17:40|4228.3|4222.3|4228.2|4222.2|4228.3|4222.3|4228.2|4222.2|1
1727169490000|2024-09-24 09:18:10|||||||||41
1727169540000|2024-09-24 09:19:00|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|8
1727169560000|2024-09-24 09:19:20|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|1
1727169570000|2024-09-24 09:19:30|4226.3|4220.3|4228.3|4222.3|4228.3|4222.3|4226.3|4220.3|2
1727169580000|2024-09-24 09:19:40|4228.8|4222.8|4229.7|4223.7|4229.7|4223.7|4228.8|4222.8|5
1727169590000|2024-09-24 09:19:50|4230|4224|4230.2|4224.2|4230.2|4224.2|4230|4224|1
1727169600000|2024-09-24 09:20:00|4229.8|4223.8|4228.8|4222.8|4229.8|4223.8|4228.8|4222.8|4
1727169620000|2024-09-24 09:20:20|4228.5|4222.5|4228.2|4222.2|4229.3|4223.3|4227.8|4221.8|9
1727169630000|2024-09-24 09:20:30|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|0
1727169640000|2024-09-24 09:20:40|4228|4222|4227.7|4221.7|4228|4222|4227.3|4221.3|3
1727169650000|2024-09-24 09:20:50|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|0
1727169720000|2024-09-24 09:22:00|4227.2|4221.2|4226.3|4220.3|4227.2|4221.2|4226.3|4220.3|2
1727169730000|2024-09-24 09:22:10|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|3
1727169750000|2024-09-24 09:22:30|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|1
1727169770000|2024-09-24 09:22:50|4225.2|4219.2|4224.7|4218.7|4225.2|4219.2|4224.7|4218.7|2
1727169800000|2024-09-24 09:23:20|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1727169810000|2024-09-24 09:23:30|4224.2|4218.2|4223.3|4217.3|4224.2|4218.2|4223.3|4217.3|3
1727169820000|2024-09-24 09:23:40|4222.8|4216.8|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|3
1727169830000|2024-09-24 09:23:50|4222.8|4216.8|4223.3|4217.3|4223.3|4217.3|4222.8|4216.8|2
1727169840000|2024-09-24 09:24:00|4222.8|4216.8|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1727169850000|2024-09-24 09:24:10|4222.2|4216.2|4222.3|4216.3|4222.8|4216.8|4221.8|4215.8|4
1727169860000|2024-09-24 09:24:20|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1727169870000|2024-09-24 09:24:30|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1727169880000|2024-09-24 09:24:40|4222|4216|4221.7|4215.7|4222|4216|4221.3|4215.3|0
1727169890000|2024-09-24 09:24:50|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|0
1727169900000|2024-09-24 09:25:00|4221.7|4215.7|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|0
1727169920000|2024-09-24 09:25:20|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|0
1727169940000|2024-09-24 09:25:40|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|2
1727169960000|2024-09-24 09:26:00|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|0
1727169970000|2024-09-24 09:26:10|||||||||1
1727169990000|2024-09-24 09:26:30|||||||||1
1727170000000|2024-09-24 09:26:40|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|6
1727170010000|2024-09-24 09:26:50|4220.5|4214.5|4220.3|4214.3|4220.7|4214.7|4220.3|4214.3|0
1727170020000|2024-09-24 09:27:00|4220.2|4214.2|4217.8|4211.8|4220.2|4214.2|4217.8|4211.8|3
1727170030000|2024-09-24 09:27:10|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|0
1727170040000|2024-09-24 09:27:20|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|3
1727170050000|2024-09-24 09:27:30|4215.7|4209.7|4216.3|4210.3|4216.7|4210.7|4215.7|4209.7|1
1727170080000|2024-09-24 09:28:00|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4214.8|4208.8|3
1727170100000|2024-09-24 09:28:20|4215|4209|4215.3|4209.3|4215.3|4209.3|4215|4209|0
1727170110000|2024-09-24 09:28:30|4215.2|4209.2|4214.3|4208.3|4215.2|4209.2|4214.3|4208.3|25
1727170140000|2024-09-24 09:29:00|4214.5|4208.5|4216.7|4210.7|4216.7|4210.7|4214.3|4208.3|66
1727170150000|2024-09-24 09:29:10|4216.3|4210.3|4216.7|4210.7|4216.7|4210.7|4216.3|4210.3|0
1727170160000|2024-09-24 09:29:20|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|5
1727170170000|2024-09-24 09:29:30|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1727170180000|2024-09-24 09:29:40|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|1
1727170190000|2024-09-24 09:29:50|4217.7|4211.7|4217.8|4211.8|4217.8|4211.8|4217.7|4211.7|1
1727170200000|2024-09-24 09:30:00|4218|4212|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|0
1727170250000|2024-09-24 09:30:50|4219.7|4213.7|4219.8|4213.8|4219.8|4213.8|4219.7|4213.7|0
1727170260000|2024-09-24 09:31:00|4220.3|4214.3|4219.7|4213.7|4220.3|4214.3|4219.7|4213.7|2
1727170280000|2024-09-24 09:31:20|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|1
1727170290000|2024-09-24 09:31:30|4220.3|4214.3|4220.7|4214.7|4220.7|4214.7|4219.7|4213.7|5
1727170340000|2024-09-24 09:32:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|2
1727170370000|2024-09-24 09:32:50|||||||||2
1727170390000|2024-09-24 09:33:10|4219.7|4213.7|4220.2|4214.2|4220.2|4214.2|4219.3|4213.3|11
1727170400000|2024-09-24 09:33:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|0
1727170410000|2024-09-24 09:33:30|4220.7|4214.7|4220.3|4214.3|4220.7|4214.7|4220.3|4214.3|0
1727170420000|2024-09-24 09:33:40|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1727170430000|2024-09-24 09:33:50|4220.7|4214.7|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|0
1727170440000|2024-09-24 09:34:00|4221.2|4215.2|4221.7|4215.7|4221.7|4215.7|4221|4215|0
1727170450000|2024-09-24 09:34:10|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|0
1727170470000|2024-09-24 09:34:30|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1727170480000|2024-09-24 09:34:40|4221|4215|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|0
1727170490000|2024-09-24 09:34:50|4221.2|4215.2|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|0
1727170500000|2024-09-24 09:35:00|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1727170510000|2024-09-24 09:35:10|4220.2|4214.2|4218.8|4212.8|4220.2|4214.2|4218.8|4212.8|3
1727170520000|2024-09-24 09:35:20|4219.3|4213.3|4218.3|4212.3|4219.3|4213.3|4218.3|4212.3|1
1727170580000|2024-09-24 09:36:20|||||||||1
1727170590000|2024-09-24 09:36:30|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|5
1727170620000|2024-09-24 09:37:00|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|2
1727170630000|2024-09-24 09:37:10|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|3
1727170640000|2024-09-24 09:37:20|4216.7|4210.7|4216.3|4210.3|4216.7|4210.7|4216.3|4210.3|1
1727170660000|2024-09-24 09:37:40|4215.7|4209.7|4215.3|4209.3|4215.7|4209.7|4215.3|4209.3|4
1727170680000|2024-09-24 09:38:00|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|1
1727170690000|2024-09-24 09:38:10|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|0
1727170710000|2024-09-24 09:38:30|4216.2|4210.2|4218.7|4212.7|4219.3|4213.3|4216.2|4210.2|10
1727170730000|2024-09-24 09:38:50|4218.3|4212.3|4218.2|4212.2|4218.3|4212.3|4217.8|4211.8|0
1727170740000|2024-09-24 09:39:00|4218.3|4212.3|4218.7|4212.7|4218.7|4212.7|4218.3|4212.3|1
1727170750000|2024-09-24 09:39:10|4218.8|4212.8|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|0
1727170760000|2024-09-24 09:39:20|4218.7|4212.7|4218.8|4212.8|4219.3|4213.3|4218.7|4212.7|0
1727170770000|2024-09-24 09:39:30|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1727170800000|2024-09-24 09:40:00|4219.7|4213.7|4219.3|4213.3|4219.8|4213.8|4219|4213|2
1727170830000|2024-09-24 09:40:30|4219.2|4213.2|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|0
1727170850000|2024-09-24 09:40:50|||||||||1
1727170860000|2024-09-24 09:41:00|4218.8|4212.8|4217.3|4211.3|4218.8|4212.8|4217.3|4211.3|2
1727170880000|2024-09-24 09:41:20|4217|4211|4216.3|4210.3|4217|4211|4216.3|4210.3|1
1727170910000|2024-09-24 09:41:50|4216|4210|4216.8|4210.8|4216.8|4210.8|4216|4210|6
1727170920000|2024-09-24 09:42:00|4216.5|4210.5|4215.3|4209.3|4216.5|4210.5|4215.3|4209.3|1
1727170930000|2024-09-24 09:42:10|4215.7|4209.7|4215.3|4209.3|4215.8|4209.8|4215.3|4209.3|0
1727170940000|2024-09-24 09:42:20|4215.8|4209.8|4216.3|4210.3|4216.3|4210.3|4215.8|4209.8|0
1727170950000|2024-09-24 09:42:30|4215.5|4209.5|4214.3|4208.3|4215.5|4209.5|4214.3|4208.3|2
1727170960000|2024-09-24 09:42:40|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|2
1727170980000|2024-09-24 09:43:00|4215|4209|4214.8|4208.8|4215|4209|4214.8|4208.8|0
1727170990000|2024-09-24 09:43:10|4215|4209|4215|4209|4215|4209|4215|4209|0
1727171000000|2024-09-24 09:43:20|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1727171010000|2024-09-24 09:43:30|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727171020000|2024-09-24 09:43:40|4213.8|4207.8|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|2
1727171030000|2024-09-24 09:43:50|4213.7|4207.7|4214.3|4208.3|4214.3|4208.3|4213.7|4207.7|1
1727171040000|2024-09-24 09:44:00|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4213.8|4207.8|1
1727171060000|2024-09-24 09:44:20|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4213.7|4207.7|3
1727171070000|2024-09-24 09:44:30|4214.8|4208.8|4215.3|4209.3|4215.3|4209.3|4214.8|4208.8|1
1727171080000|2024-09-24 09:44:40|4215.2|4209.2|4214.3|4208.3|4215.3|4209.3|4213.8|4207.8|11
1727171090000|2024-09-24 09:44:50|4214.8|4208.8|4214.7|4208.7|4214.8|4208.8|4214.3|4208.3|1
1727171100000|2024-09-24 09:45:00|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.3|4208.3|1
1727171110000|2024-09-24 09:45:10|4214.7|4208.7|4214.8|4208.8|4214.8|4208.8|4214.7|4208.7|0
1727171130000|2024-09-24 09:45:30|4214.5|4208.5|4213.7|4207.7|4214.5|4208.5|4213.7|4207.7|2
1727171140000|2024-09-24 09:45:40|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1727171150000|2024-09-24 09:45:50|4212.3|4206.3|4211.3|4205.3|4212.3|4206.3|4211.3|4205.3|6
1727171170000|2024-09-24 09:46:10|4210.7|4204.7|4211|4205|4211|4205|4210.7|4204.7|2
1727171180000|2024-09-24 09:46:20|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|1
1727171190000|2024-09-24 09:46:30|4212.3|4206.3|4213.3|4207.3|4213.3|4207.3|4212.3|4206.3|4
1727171200000|2024-09-24 09:46:40|4213.7|4207.7|4213.3|4207.3|4213.7|4207.7|4213.3|4207.3|1
1727171230000|2024-09-24 09:47:10|4213.7|4207.7|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|0
1727171240000|2024-09-24 09:47:20|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.7|4207.7|0
1727171260000|2024-09-24 09:47:40|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727171270000|2024-09-24 09:47:50|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|1
1727171280000|2024-09-24 09:48:00|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727171290000|2024-09-24 09:48:10|4214.8|4208.8|4214.7|4208.7|4214.8|4208.8|4214.7|4208.7|2
1727171300000|2024-09-24 09:48:20|4214.8|4208.8|4214.3|4208.3|4214.8|4208.8|4214.3|4208.3|0
1727171310000|2024-09-24 09:48:30|||||||||1
1727171320000|2024-09-24 09:48:40|4214.2|4208.2|4212.8|4206.8|4214.2|4208.2|4212.8|4206.8|1
1727171340000|2024-09-24 09:49:00|4213|4207|4213.3|4207.3|4213.8|4207.8|4213|4207|3
1727171350000|2024-09-24 09:49:10|4212.8|4206.8|4212.3|4206.3|4212.8|4206.8|4212.3|4206.3|1
1727171400000|2024-09-24 09:50:00|4213.3|4207.3|4212.3|4206.3|4213.3|4207.3|4212.3|4206.3|3
1727171410000|2024-09-24 09:50:10|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|1
1727171430000|2024-09-24 09:50:30|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|1
1727171460000|2024-09-24 09:51:00|4215.3|4209.3|4214.3|4208.3|4215.3|4209.3|4214.3|4208.3|9
1727171520000|2024-09-24 09:52:00|||||||||1
1727171530000|2024-09-24 09:52:10|||||||||1
1727171540000|2024-09-24 09:52:20|||||||||3
1727171550000|2024-09-24 09:52:30|4214.7|4208.7|4215.3|4209.3|4215.3|4209.3|4214.7|4208.7|0
1727171560000|2024-09-24 09:52:40|||||||||6
1727171590000|2024-09-24 09:53:10|||||||||1
1727171600000|2024-09-24 09:53:20|4214.7|4208.7|4214.3|4208.3|4214.7|4208.7|4214.3|4208.3|4
1727171610000|2024-09-24 09:53:30|||||||||3
1727171640000|2024-09-24 09:54:00|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|1
1727171650000|2024-09-24 09:54:10|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4215.3|4209.3|5
1727171660000|2024-09-24 09:54:20|4215.7|4209.7|4215.3|4209.3|4216.3|4210.3|4215.3|4209.3|6
1727171670000|2024-09-24 09:54:30|4215.5|4209.5|4217.3|4211.3|4217.3|4211.3|4215.5|4209.5|11
1727171680000|2024-09-24 09:54:40|||||||||3
1727171690000|2024-09-24 09:54:50|4218.3|4212.3|4217.3|4211.3|4218.3|4212.3|4217.3|4211.3|3
1727171700000|2024-09-24 09:55:00|4216.8|4210.8|4216.7|4210.7|4217.3|4211.3|4216.7|4210.7|7
1727171710000|2024-09-24 09:55:10|4216.8|4210.8|4218.3|4212.3|4218.7|4212.7|4216.7|4210.7|100
1727171720000|2024-09-24 09:55:20|4218.2|4212.2|4218|4212|4218.2|4212.2|4218|4212|3
1727171730000|2024-09-24 09:55:30|4217.3|4211.3|4218|4212|4218|4212|4217.3|4211.3|3
1727171740000|2024-09-24 09:55:40|4217.3|4211.3|4217|4211|4217.3|4211.3|4217|4211|7
1727171750000|2024-09-24 09:55:50|4217.2|4211.2|4217|4211|4217.2|4211.2|4217|4211|1
1727171760000|2024-09-24 09:56:00|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|3
1727171770000|2024-09-24 09:56:10|4217|4211|4217|4211|4217|4211|4217|4211|0
1727171780000|2024-09-24 09:56:20|||||||||15
1727171790000|2024-09-24 09:56:30|4216.7|4210.7|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|2
1727171810000|2024-09-24 09:56:50|4217|4211|4218.2|4212.2|4218.2|4212.2|4217|4211|7
1727171820000|2024-09-24 09:57:00|||||||||1
1727171830000|2024-09-24 09:57:10|4218|4212|4220.2|4214.2|4220.2|4214.2|4218|4212|17
1727171840000|2024-09-24 09:57:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|1
1727171850000|2024-09-24 09:57:30|4220.2|4214.2|4220.2|4214.2|4220.3|4214.3|4220.2|4214.2|2
1727171860000|2024-09-24 09:57:40|4220|4214|4220.2|4214.2|4220.2|4214.2|4220|4214|0
1727171870000|2024-09-24 09:57:50|4220|4214|4219.2|4213.2|4220|4214|4219.2|4213.2|1
1727171880000|2024-09-24 09:58:00|4219|4213|4219.5|4213.5|4220|4214|4219|4213|2
1727171890000|2024-09-24 09:58:10|4220|4214|4220|4214|4220|4214|4220|4214|5
1727171900000|2024-09-24 09:58:20|4219.7|4213.7|4218.7|4212.7|4219.7|4213.7|4218.7|4212.7|2
1727171910000|2024-09-24 09:58:30|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1727171920000|2024-09-24 09:58:40|4219.2|4213.2|4220.2|4214.2|4220.2|4214.2|4219.2|4213.2|2
1727171930000|2024-09-24 09:58:50|4219.7|4213.7|4221.5|4215.5|4221.5|4215.5|4219.7|4213.7|16
1727171940000|2024-09-24 09:59:00|4220.9|4214.9|4221.7|4215.7|4222|4216|4220.9|4214.9|12
1727171950000|2024-09-24 09:59:10|4220.7|4214.7|4221.4|4215.4|4221.5|4215.5|4220.7|4214.7|0
1727171960000|2024-09-24 09:59:20|4221|4215|4219.7|4213.7|4221|4215|4219.7|4213.7|7
1727171970000|2024-09-24 09:59:30|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|1
1727171990000|2024-09-24 09:59:50|4220.5|4214.5|4220.7|4214.7|4220.7|4214.7|4220.5|4214.5|0
1727172000000|2024-09-24 10:00:00|4221|4215|4219.7|4213.7|4221|4215|4219.7|4213.7|6
1727172010000|2024-09-24 10:00:10|4220|4214|4221.4|4215.4|4221.4|4215.4|4220|4214|5
1727172020000|2024-09-24 10:00:20|4221|4215|4221|4215|4221.5|4215.5|4219.9|4213.9|8
1727172030000|2024-09-24 10:00:30|4220.7|4214.7|4221.4|4215.4|4221.4|4215.4|4220.7|4214.7|1
1727172040000|2024-09-24 10:00:40|4221.7|4215.7|4221.4|4215.4|4221.7|4215.7|4221.4|4215.4|0
1727172050000|2024-09-24 10:00:50|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|2
1727172060000|2024-09-24 10:01:00|4221.9|4215.9|4223.4|4217.4|4224.5|4218.5|4221.9|4215.9|10
1727172080000|2024-09-24 10:01:20|4223|4217|4222.5|4216.5|4223|4217|4222|4216|4
1727172090000|2024-09-24 10:01:30|4222.2|4216.2|4222|4216|4222.2|4216.2|4222|4216|0
1727172100000|2024-09-24 10:01:40|4222.4|4216.4|4222.4|4216.4|4222.5|4216.5|4222.4|4216.4|0
1727172110000|2024-09-24 10:01:50|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.4|4216.4|0
1727172120000|2024-09-24 10:02:00|4223|4217|4220.5|4214.5|4223|4217|4220|4214|8
1727172130000|2024-09-24 10:02:10|4219.7|4213.7|4221|4215|4221|4215|4219.7|4213.7|22
1727172140000|2024-09-24 10:02:20|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1727172150000|2024-09-24 10:02:30|4221|4215|4221|4215|4221.5|4215.5|4221|4215|1
1727172160000|2024-09-24 10:02:40|4221.4|4215.4|4222|4216|4222|4216|4221.4|4215.4|2
1727172170000|2024-09-24 10:02:50|4221.4|4215.4|4220.7|4214.7|4221.4|4215.4|4220.4|4214.4|25
1727172180000|2024-09-24 10:03:00|4220.5|4214.5|4220.7|4214.7|4220.7|4214.7|4219.5|4213.5|1
1727172190000|2024-09-24 10:03:10|||||||||10
1727172200000|2024-09-24 10:03:20|4220|4214|4220.7|4214.7|4220.7|4214.7|4220|4214|1
1727172210000|2024-09-24 10:03:30|4220.5|4214.5|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|6
1727172220000|2024-09-24 10:03:40|4221.2|4215.2|4222.5|4216.5|4222.5|4216.5|4221.2|4215.2|6
1727172230000|2024-09-24 10:03:50|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1727172240000|2024-09-24 10:04:00|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222|4216|4
1727172250000|2024-09-24 10:04:10|4222.4|4216.4|4222.5|4216.5|4222.5|4216.5|4222.4|4216.4|0
1727172260000|2024-09-24 10:04:20|4223|4217|4223|4217|4223|4217|4223|4217|0
1727172270000|2024-09-24 10:04:30|4222.9|4216.9|4223|4217|4223|4217|4222.4|4216.4|1
1727172290000|2024-09-24 10:04:50|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|3
1727172300000|2024-09-24 10:05:00|4223|4217|4223|4217|4223|4217|4223|4217|3
1727172310000|2024-09-24 10:05:10|4223.4|4217.4|4223.9|4217.9|4224|4218|4223.4|4217.4|3
1727172330000|2024-09-24 10:05:30|4224|4218|4224.4|4218.4|4224.4|4218.4|4224|4218|2
1727172340000|2024-09-24 10:05:40|4224|4218|4223.9|4217.9|4224|4218|4223.9|4217.9|1
1727172350000|2024-09-24 10:05:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|1
1727172390000|2024-09-24 10:06:30|4224|4218|4224|4218|4224|4218|4224|4218|6
1727172410000|2024-09-24 10:06:50|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1727172420000|2024-09-24 10:07:00|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|6
1727172430000|2024-09-24 10:07:10|4224.7|4218.7|4226.7|4220.7|4227|4221|4224.5|4218.5|44
1727172440000|2024-09-24 10:07:20|4227.7|4221.7|4227.9|4221.9|4228.7|4222.7|4226.4|4220.4|27
1727172450000|2024-09-24 10:07:30|4229|4223|4228|4222|4229.4|4223.4|4228|4222|16
1727172460000|2024-09-24 10:07:40|4227|4221|4228|4222|4228|4222|4227|4221|11
1727172470000|2024-09-24 10:07:50|4228.9|4222.9|4229|4223|4229|4223|4228.4|4222.4|5
1727172480000|2024-09-24 10:08:00|4228.4|4222.4|4227.5|4221.5|4228.4|4222.4|4226.8|4220.8|21
1727172490000|2024-09-24 10:08:10|4227.4|4221.4|4227.5|4221.5|4227.5|4221.5|4227.4|4221.4|0
1727172500000|2024-09-24 10:08:20|4227.4|4221.4|4227.5|4221.5|4227.5|4221.5|4227|4221|6
1727172510000|2024-09-24 10:08:30|4227.4|4221.4|4227.5|4221.5|4228|4222|4227|4221|4
1727172520000|2024-09-24 10:08:40|4228|4222|4228.5|4222.5|4228.5|4222.5|4228|4222|1
1727172530000|2024-09-24 10:08:50|4228.9|4222.9|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|1
1727172540000|2024-09-24 10:09:00|4228.4|4222.4|4229.4|4223.4|4229.4|4223.4|4228.4|4222.4|15
1727172560000|2024-09-24 10:09:20|4229|4223|4229.4|4223.4|4229.4|4223.4|4229|4223|5
1727172570000|2024-09-24 10:09:30|||||||||18
1727172580000|2024-09-24 10:09:40|4228.4|4222.4|4228.5|4222.5|4228.7|4222.7|4228.4|4222.4|2
1727172590000|2024-09-24 10:09:50|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|4
1727172600000|2024-09-24 10:10:00|4229|4223|4229|4223|4229|4223|4229|4223|0
1727172610000|2024-09-24 10:10:10|4227.9|4221.9|4229|4223|4229|4223|4227.9|4221.9|6
1727172620000|2024-09-24 10:10:20|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|11
1727172630000|2024-09-24 10:10:30|4227.7|4221.7|4228.4|4222.4|4228.4|4222.4|4227.7|4221.7|11
1727172640000|2024-09-24 10:10:40|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|2
1727172650000|2024-09-24 10:10:50|4229|4223|4228.4|4222.4|4229.4|4223.4|4226.9|4220.9|35
1727172660000|2024-09-24 10:11:00|4228.9|4222.9|4228.4|4222.4|4229|4223|4228.4|4222.4|5
1727172670000|2024-09-24 10:11:10|4228.5|4222.5|4228.4|4222.4|4228.5|4222.5|4228.4|4222.4|1
1727172700000|2024-09-24 10:11:40|4228.5|4222.5|4228.4|4222.4|4228.5|4222.5|4228|4222|1
1727172710000|2024-09-24 10:11:50|4228.5|4222.5|4228.7|4222.7|4228.7|4222.7|4228.4|4222.4|0
1727172720000|2024-09-24 10:12:00|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|11
1727172730000|2024-09-24 10:12:10|4228|4222|4228|4222|4228|4222|4228|4222|0
1727172740000|2024-09-24 10:12:20|4228.4|4222.4|4228.9|4222.9|4229|4223|4228.4|4222.4|0
1727172750000|2024-09-24 10:12:30|4229|4223|4227.9|4221.9|4229|4223|4227.9|4221.9|11
1727172760000|2024-09-24 10:12:40|4227.4|4221.4|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|1
1727172770000|2024-09-24 10:12:50|4229|4223|4228.9|4222.9|4229|4223|4228.9|4222.9|2
1727172780000|2024-09-24 10:13:00|4229|4223|4229|4223|4229|4223|4229|4223|0
1727172790000|2024-09-24 10:13:10|4229.4|4223.4|4230.4|4224.4|4230.4|4224.4|4229|4223|3
1727172800000|2024-09-24 10:13:20|4230|4224|4230|4224|4230|4224|4230|4224|1
1727172810000|2024-09-24 10:13:30|4230.4|4224.4|4230|4224|4230.4|4224.4|4230|4224|0
1727172840000|2024-09-24 10:14:00|||||||||1
1727172850000|2024-09-24 10:14:10|4230.4|4224.4|4230.4|4224.4|4230.5|4224.5|4230.4|4224.4|2
1727172860000|2024-09-24 10:14:20|4230.5|4224.5|4230.7|4224.7|4230.7|4224.7|4230.5|4224.5|1
1727172870000|2024-09-24 10:14:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1727172880000|2024-09-24 10:14:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232|4226|4
1727172890000|2024-09-24 10:14:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1727172900000|2024-09-24 10:15:00|4231.9|4225.9|4231.4|4225.4|4232.4|4226.4|4231.4|4225.4|5
1727172910000|2024-09-24 10:15:10|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1727172920000|2024-09-24 10:15:20|4231|4225|4230.9|4224.9|4231|4225|4230.9|4224.9|1
1727172930000|2024-09-24 10:15:30|4231|4225|4231.4|4225.4|4231.4|4225.4|4231|4225|1
1727172950000|2024-09-24 10:15:50|4231|4225|4231|4225|4231.4|4225.4|4230.9|4224.9|1
1727172960000|2024-09-24 10:16:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1727172970000|2024-09-24 10:16:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1727172980000|2024-09-24 10:16:20|4232|4226|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|0
1727172990000|2024-09-24 10:16:30|4232|4226|4231.9|4225.9|4232.4|4226.4|4231.4|4225.4|7
1727173000000|2024-09-24 10:16:40|4231.7|4225.7|4231.4|4225.4|4231.7|4225.7|4231.4|4225.4|1
1727173020000|2024-09-24 10:17:00|4231|4225|4231|4225|4231|4225|4230.9|4224.9|0
1727173030000|2024-09-24 10:17:10|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1727173050000|2024-09-24 10:17:30|4230.5|4224.5|4230.4|4224.4|4230.5|4224.5|4230.4|4224.4|6
1727173060000|2024-09-24 10:17:40|4230|4224|4230.4|4224.4|4230.4|4224.4|4230|4224|1
1727173070000|2024-09-24 10:17:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1727173080000|2024-09-24 10:18:00|4230.4|4224.4|4229|4223|4230.4|4224.4|4229|4223|15
1727173090000|2024-09-24 10:18:10|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1727173100000|2024-09-24 10:18:20|4230|4224|4230|4224|4230|4224|4230|4224|2
1727173110000|2024-09-24 10:18:30|4229.4|4223.4|4228.4|4222.4|4229.4|4223.4|4228|4222|14
1727173120000|2024-09-24 10:18:40|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|1
1727173140000|2024-09-24 10:19:00|||||||||1
1727173150000|2024-09-24 10:19:10|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|8
1727173160000|2024-09-24 10:19:20|4229|4223|4228.9|4222.9|4229|4223|4228.9|4222.9|0
1727173170000|2024-09-24 10:19:30|4229|4223|4228.5|4222.5|4229|4223|4228.5|4222.5|5
1727173180000|2024-09-24 10:19:40|4228.7|4222.7|4229.4|4223.4|4229.4|4223.4|4228.7|4222.7|11
1727173190000|2024-09-24 10:19:50|4229.5|4223.5|4230.4|4224.4|4230.4|4224.4|4229|4223|12
1727173200000|2024-09-24 10:20:00|||||||||3
1727173210000|2024-09-24 10:20:10|4230.5|4224.5|4231.9|4225.9|4231.9|4225.9|4230.5|4224.5|1
1727173220000|2024-09-24 10:20:20|4232.2|4226.2|4231.9|4225.9|4232.2|4226.2|4231.9|4225.9|1
1727173230000|2024-09-24 10:20:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|5
1727173240000|2024-09-24 10:20:40|4233|4227|4231.4|4225.4|4233|4227|4231.4|4225.4|3
1727173250000|2024-09-24 10:20:50|4231|4225|4231|4225|4231|4225|4231|4225|1
1727173270000|2024-09-24 10:21:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|2
1727173290000|2024-09-24 10:21:30|4231|4225|4231.4|4225.4|4231.4|4225.4|4231|4225|1
1727173300000|2024-09-24 10:21:40|4231|4225|4230.4|4224.4|4231|4225|4230.4|4224.4|34
1727173310000|2024-09-24 10:21:50|4230|4224|4229.9|4223.9|4230|4224|4229.4|4223.4|24
1727173330000|2024-09-24 10:22:10|4230|4224|4230|4224|4230|4224|4230|4224|10
1727173340000|2024-09-24 10:22:20|4229.9|4223.9|4231|4225|4231|4225|4229.9|4223.9|4
1727173350000|2024-09-24 10:22:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231|4225|0
1727173360000|2024-09-24 10:22:40|4231|4225|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1727173370000|2024-09-24 10:22:50|4231|4225|4231|4225|4231|4225|4231|4225|2
1727173380000|2024-09-24 10:23:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|1
1727173390000|2024-09-24 10:23:10|4231.7|4225.7|4231.9|4225.9|4231.9|4225.9|4231.7|4225.7|0
1727173400000|2024-09-24 10:23:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|2
1727173410000|2024-09-24 10:23:30|4230.4|4224.4|4230|4224|4230.4|4224.4|4230|4224|0
1727173420000|2024-09-24 10:23:40|4230.4|4224.4|4230.5|4224.5|4230.7|4224.7|4230.4|4224.4|15
1727173430000|2024-09-24 10:23:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1727173450000|2024-09-24 10:24:10|4231.4|4225.4|4232|4226|4232|4226|4231.4|4225.4|4
1727173460000|2024-09-24 10:24:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4
1727173500000|2024-09-24 10:25:00|4231|4225|4231|4225|4231|4225|4231|4225|2
1727173510000|2024-09-24 10:25:10|4230.4|4224.4|4230.9|4224.9|4231|4225|4230.4|4224.4|3
1727173520000|2024-09-24 10:25:20|4231|4225|4231|4225|4231|4225|4231|4225|0
1727173530000|2024-09-24 10:25:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1727173540000|2024-09-24 10:25:40|4230|4224|4230|4224|4230|4224|4230|4224|0
1727173570000|2024-09-24 10:26:10|4228|4222|4227.4|4221.4|4228.5|4222.5|4227.4|4221.4|27
1727173590000|2024-09-24 10:26:30|4227.2|4221.2|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|4
1727173600000|2024-09-24 10:26:40|4227.7|4221.7|4227.9|4221.9|4228.4|4222.4|4227.7|4221.7|15
1727173620000|2024-09-24 10:27:00|4227.7|4221.7|4227.4|4221.4|4227.7|4221.7|4226.9|4220.9|11
1727173630000|2024-09-24 10:27:10|4228|4222|4227.4|4221.4|4228|4222|4227.4|4221.4|0
1727173640000|2024-09-24 10:27:20|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|0
1727173650000|2024-09-24 10:27:30|4228|4222|4228|4222|4228|4222|4227.9|4221.9|0
1727173670000|2024-09-24 10:27:50|4229|4223|4229|4223|4229|4223|4229|4223|5
1727173680000|2024-09-24 10:28:00|4228.9|4222.9|4228|4222|4229|4223|4227.4|4221.4|2
1727173690000|2024-09-24 10:28:10|4227.7|4221.7|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|1
1727173700000|2024-09-24 10:28:20|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1727173710000|2024-09-24 10:28:30|4229|4223|4229.9|4223.9|4230|4224|4229|4223|7
1727173720000|2024-09-24 10:28:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|3
1727173730000|2024-09-24 10:28:50|4229|4223|4228.9|4222.9|4229|4223|4228.9|4222.9|0
1727173740000|2024-09-24 10:29:00|4228.4|4222.4|4228.4|4222.4|4229|4223|4228.4|4222.4|0
1727173770000|2024-09-24 10:29:30|4229|4223|4228.4|4222.4|4229|4223|4228.4|4222.4|5
1727173790000|2024-09-24 10:29:50|4228.7|4222.7|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|1
1727173800000|2024-09-24 10:30:00|4229|4223|4229|4223|4229|4223|4228.9|4222.9|1
1727173810000|2024-09-24 10:30:10|||||||||1
1727173820000|2024-09-24 10:30:20|4229.4|4223.4|4230.4|4224.4|4230.4|4224.4|4229.4|4223.4|2
1727173830000|2024-09-24 10:30:30|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1727173860000|2024-09-24 10:31:00|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1727173870000|2024-09-24 10:31:10|||||||||1
1727173880000|2024-09-24 10:31:20|4230|4224|4230.9|4224.9|4230.9|4224.9|4230|4224|7
1727173890000|2024-09-24 10:31:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1727173930000|2024-09-24 10:32:10|4230.5|4224.5|4231|4225|4231|4225|4230.5|4224.5|0
1727173940000|2024-09-24 10:32:20|4232|4226|4233|4227|4233|4227|4232|4226|9
1727173950000|2024-09-24 10:32:30|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|6
1727173960000|2024-09-24 10:32:40|4232|4226|4232.4|4226.4|4232.4|4226.4|4232|4226|0
1727174000000|2024-09-24 10:33:20|4232.7|4226.7|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|0
1727174030000|2024-09-24 10:33:50|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|7
1727174040000|2024-09-24 10:34:00|4232|4226|4231.9|4225.9|4232|4226|4231.4|4225.4|1
1727174050000|2024-09-24 10:34:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1727174060000|2024-09-24 10:34:20|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|1
1727174070000|2024-09-24 10:34:30|4231|4225|4230.9|4224.9|4231|4225|4230.9|4224.9|2
1727174080000|2024-09-24 10:34:40|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|226
1727174090000|2024-09-24 10:34:50|||||||||6
1727174100000|2024-09-24 10:35:00|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.4|4227.4|4
1727174130000|2024-09-24 10:35:30|4234.7|4228.7|4235.7|4229.7|4235.7|4229.7|4234.7|4228.7|3
1727174140000|2024-09-24 10:35:40|4235.6|4229.6|4234.7|4228.7|4235.7|4229.7|4234.7|4228.7|38
1727174150000|2024-09-24 10:35:50|||||||||1
1727174160000|2024-09-24 10:36:00|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1727174170000|2024-09-24 10:36:10|4235.7|4229.7|4235.2|4229.2|4235.7|4229.7|4235.2|4229.2|4
1727174180000|2024-09-24 10:36:20|4235.4|4229.4|4235.7|4229.7|4235.7|4229.7|4235.4|4229.4|0
1727174190000|2024-09-24 10:36:30|4235.6|4229.6|4234.7|4228.7|4235.6|4229.6|4234.7|4228.7|10
1727174200000|2024-09-24 10:36:40|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|2
1727174210000|2024-09-24 10:36:50|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|0
1727174230000|2024-09-24 10:37:10|4233.6|4227.6|4233.2|4227.2|4233.6|4227.6|4233.2|4227.2|3
1727174240000|2024-09-24 10:37:20|4233.1|4227.1|4232.7|4226.7|4233.1|4227.1|4232.7|4226.7|0
1727174260000|2024-09-24 10:37:40|4233.2|4227.2|4234.1|4228.1|4234.2|4228.2|4233.2|4227.2|2
1727174270000|2024-09-24 10:37:50|4234.2|4228.2|4234.1|4228.1|4234.2|4228.2|4234.1|4228.1|5
1727174280000|2024-09-24 10:38:00|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1727174290000|2024-09-24 10:38:10|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4231.7|4225.7|12
1727174300000|2024-09-24 10:38:20|4232.1|4226.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|0
1727174310000|2024-09-24 10:38:30|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1727174320000|2024-09-24 10:38:40|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|0
1727174390000|2024-09-24 10:39:50|4231.7|4225.7|4232.1|4226.1|4232.1|4226.1|4231.7|4225.7|1
1727174420000|2024-09-24 10:40:20|4232.6|4226.6|4232.7|4226.7|4232.7|4226.7|4232.6|4226.6|0
1727174440000|2024-09-24 10:40:40|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|4
1727174460000|2024-09-24 10:41:00|4232.7|4226.7|4232.6|4226.6|4232.7|4226.7|4232.6|4226.6|2
1727174470000|2024-09-24 10:41:10|4232.7|4226.7|4231.1|4225.1|4232.7|4226.7|4231.1|4225.1|4
1727174480000|2024-09-24 10:41:20|4230.7|4224.7|4231.1|4225.1|4231.1|4225.1|4230.7|4224.7|2
1727174490000|2024-09-24 10:41:30|4231.4|4225.4|4231.1|4225.1|4231.4|4225.4|4231.1|4225.1|0
1727174520000|2024-09-24 10:42:00|4230.2|4224.2|4232.1|4226.1|4232.1|4226.1|4230.1|4224.1|23
1727174550000|2024-09-24 10:42:30|4232.4|4226.4|4232.6|4226.6|4232.6|4226.6|4232.4|4226.4|0
1727174560000|2024-09-24 10:42:40|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|9
1727174570000|2024-09-24 10:42:50|4234.8|4228.8|4234.7|4228.7|4234.8|4228.8|4234.4|4228.4|38
1727174580000|2024-09-24 10:43:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|2
1727174590000|2024-09-24 10:43:10|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4
1727174610000|2024-09-24 10:43:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4
1727174620000|2024-09-24 10:43:40|4235.4|4229.4|4235.1|4229.1|4235.6|4229.6|4234.7|4228.7|3
1727174640000|2024-09-24 10:44:00|4234.7|4228.7|4235.1|4229.1|4235.1|4229.1|4234.7|4228.7|1
1727174650000|2024-09-24 10:44:10|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|0
1727174680000|2024-09-24 10:44:40|4236.2|4230.2|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1727174690000|2024-09-24 10:44:50|4237.3|4231.3|4237.7|4231.7|4237.7|4231.7|4237.3|4231.3|8
1727174700000|2024-09-24 10:45:00|4236.7|4230.7|4237.6|4231.6|4237.6|4231.6|4236.7|4230.7|3
1727174720000|2024-09-24 10:45:20|||||||||1
1727174730000|2024-09-24 10:45:30|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|2
1727174750000|2024-09-24 10:45:50|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|1
1727174760000|2024-09-24 10:46:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1727174790000|2024-09-24 10:46:30|4235.6|4229.6|4237.1|4231.1|4237.1|4231.1|4235.6|4229.6|1
1727174820000|2024-09-24 10:47:00|4236.7|4230.7|4236.1|4230.1|4236.7|4230.7|4236.1|4230.1|1
1727174830000|2024-09-24 10:47:10|4236.2|4230.2|4235.1|4229.1|4236.2|4230.2|4235.1|4229.1|4
1727174840000|2024-09-24 10:47:20|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1727174850000|2024-09-24 10:47:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727174860000|2024-09-24 10:47:40|4234.9|4228.9|4234.2|4228.2|4234.9|4228.9|4234.1|4228.1|1
1727174870000|2024-09-24 10:47:50|4233.7|4227.7|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|0
1727174880000|2024-09-24 10:48:00|||||||||3
1727174900000|2024-09-24 10:48:20|4233.6|4227.6|4233.7|4227.7|4233.7|4227.7|4233.6|4227.6|0
1727174910000|2024-09-24 10:48:30|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|2
1727174920000|2024-09-24 10:48:40|4233.7|4227.7|4233.1|4227.1|4233.7|4227.7|4233.1|4227.1|7
1727174930000|2024-09-24 10:48:50|||||||||7
1727174970000|2024-09-24 10:49:30|4232.7|4226.7|4233.1|4227.1|4233.1|4227.1|4232.7|4226.7|2
1727175030000|2024-09-24 10:50:30|4233.6|4227.6|4233.7|4227.7|4233.7|4227.7|4233.6|4227.6|0
1727175060000|2024-09-24 10:51:00|4234.4|4228.4|4234.7|4228.7|4234.7|4228.7|4234.4|4228.4|2
1727175080000|2024-09-24 10:51:20|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|3
1727175100000|2024-09-24 10:51:40|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|1
1727175110000|2024-09-24 10:51:50|4234.1|4228.1|4234.1|4228.1|4234.2|4228.2|4234.1|4228.1|4
1727175130000|2024-09-24 10:52:10|4233.7|4227.7|4233.2|4227.2|4233.7|4227.7|4233.2|4227.2|3
1727175140000|2024-09-24 10:52:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1727175150000|2024-09-24 10:52:30|4233.2|4227.2|4233.1|4227.1|4233.2|4227.2|4233.1|4227.1|0
1727175170000|2024-09-24 10:52:50|4232.7|4226.7|4233.1|4227.1|4233.1|4227.1|4232.7|4226.7|6
1727175190000|2024-09-24 10:53:10|4233.2|4227.2|4233.1|4227.1|4233.7|4227.7|4233.1|4227.1|1
1727175200000|2024-09-24 10:53:20|4233.2|4227.2|4233.1|4227.1|4233.2|4227.2|4233.1|4227.1|0
1727175210000|2024-09-24 10:53:30|4232.7|4226.7|4233.7|4227.7|4233.7|4227.7|4232.7|4226.7|57
1727175220000|2024-09-24 10:53:40|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4234.1|4228.1|2
1727175260000|2024-09-24 10:54:20|4235.1|4229.1|4235.7|4229.7|4235.7|4229.7|4235.1|4229.1|1
1727175270000|2024-09-24 10:54:30|4236.1|4230.1|4236.1|4230.1|4236.4|4230.4|4236.1|4230.1|2
1727175280000|2024-09-24 10:54:40|||||||||1
1727175290000|2024-09-24 10:54:50|||||||||2
1727175320000|2024-09-24 10:55:20|4235.7|4229.7|4236.1|4230.1|4236.1|4230.1|4235.7|4229.7|5
1727175350000|2024-09-24 10:55:50|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1727175360000|2024-09-24 10:56:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1727175400000|2024-09-24 10:56:40|4234.4|4228.4|4233.7|4227.7|4234.4|4228.4|4233.7|4227.7|2
1727175410000|2024-09-24 10:56:50|4234.1|4228.1|4234.2|4228.2|4234.2|4228.2|4234.1|4228.1|0
1727175420000|2024-09-24 10:57:00|4234.4|4228.4|4234.7|4228.7|4234.7|4228.7|4234.4|4228.4|0
1727175450000|2024-09-24 10:57:30|4235.1|4229.1|4234.9|4228.9|4236.1|4230.1|4234.9|4228.9|9
1727175460000|2024-09-24 10:57:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727175470000|2024-09-24 10:57:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|2
1727175480000|2024-09-24 10:58:00|4234.4|4228.4|4234.1|4228.1|4234.4|4228.4|4234.1|4228.1|2
1727175490000|2024-09-24 10:58:10|4234.2|4228.2|4235.1|4229.1|4235.1|4229.1|4234.2|4228.2|1
1727175500000|2024-09-24 10:58:20|4234.4|4228.4|4235.1|4229.1|4235.1|4229.1|4234.4|4228.4|5
1727175510000|2024-09-24 10:58:30|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1727175520000|2024-09-24 10:58:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727175530000|2024-09-24 10:58:50|4235.2|4229.2|4235.1|4229.1|4235.7|4229.7|4235.1|4229.1|1
1727175540000|2024-09-24 10:59:00|4234.7|4228.7|4235.1|4229.1|4235.1|4229.1|4234.7|4228.7|2
1727175550000|2024-09-24 10:59:10|4235.4|4229.4|4235.6|4229.6|4235.6|4229.6|4235.4|4229.4|0
1727175560000|2024-09-24 10:59:20|||||||||1
1727175570000|2024-09-24 10:59:30|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1727175580000|2024-09-24 10:59:40|4236.1|4230.1|4236.7|4230.7|4236.7|4230.7|4236.1|4230.1|0
1727175590000|2024-09-24 10:59:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1727175600000|2024-09-24 11:00:00|4236.7|4230.7|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|0
1727175610000|2024-09-24 11:00:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1727175620000|2024-09-24 11:00:20|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1727175630000|2024-09-24 11:00:30|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|1
1727175660000|2024-09-24 11:01:00|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.6|4231.6|3
1727175670000|2024-09-24 11:01:10|4238.6|4232.6|4239.7|4233.7|4239.7|4233.7|4238.6|4232.6|11
1727175710000|2024-09-24 11:01:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4
1727175720000|2024-09-24 11:02:00|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|2
1727175730000|2024-09-24 11:02:10|4239.2|4233.2|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|0
1727175740000|2024-09-24 11:02:20|||||||||1
1727175780000|2024-09-24 11:03:00|||||||||2
1727175790000|2024-09-24 11:03:10|4239.6|4233.6|4239.7|4233.7|4239.7|4233.7|4239.6|4233.6|0
1727175800000|2024-09-24 11:03:20|4239.6|4233.6|4239.7|4233.7|4239.7|4233.7|4239.6|4233.6|3
1727175810000|2024-09-24 11:03:30|4239.6|4233.6|4239.1|4233.1|4239.7|4233.7|4239.1|4233.1|7
1727175820000|2024-09-24 11:03:40|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1727175840000|2024-09-24 11:04:00|4238.6|4232.6|4238.1|4232.1|4238.7|4232.7|4237.7|4231.7|7
1727175850000|2024-09-24 11:04:10|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|1
1727175860000|2024-09-24 11:04:20|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1727175870000|2024-09-24 11:04:30|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|2
1727175880000|2024-09-24 11:04:40|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1727175890000|2024-09-24 11:04:50|4239.4|4233.4|4239.7|4233.7|4239.7|4233.7|4239.4|4233.4|20
1727175900000|2024-09-24 11:05:00|||||||||3
1727175910000|2024-09-24 11:05:10|||||||||2
1727175930000|2024-09-24 11:05:30|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1727175940000|2024-09-24 11:05:40|4239.7|4233.7|4239.6|4233.6|4239.7|4233.7|4239.6|4233.6|1
1727175950000|2024-09-24 11:05:50|||||||||1
1727175960000|2024-09-24 11:06:00|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|0
1727175970000|2024-09-24 11:06:10|4239.6|4233.6|4240.6|4234.6|4240.6|4234.6|4239.1|4233.1|10
1727175980000|2024-09-24 11:06:20|4240.2|4234.2|4240.1|4234.1|4240.2|4234.2|4240.1|4234.1|4
1727176040000|2024-09-24 11:07:20|4239.6|4233.6|4237.1|4231.1|4239.6|4233.6|4237.1|4231.1|10
1727176060000|2024-09-24 11:07:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|0
1727176080000|2024-09-24 11:08:00|4236.1|4230.1|4236.7|4230.7|4236.7|4230.7|4236.1|4230.1|0
1727176090000|2024-09-24 11:08:10|4236.6|4230.6|4236.7|4230.7|4236.7|4230.7|4236.6|4230.6|0
1727176100000|2024-09-24 11:08:20|4236.4|4230.4|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|0
1727176110000|2024-09-24 11:08:30|4234.4|4228.4|4233.6|4227.6|4234.4|4228.4|4233.6|4227.6|9
1727176130000|2024-09-24 11:08:50|4233.2|4227.2|4232.7|4226.7|4233.2|4227.2|4232.6|4226.6|14
1727176140000|2024-09-24 11:09:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|2
1727176150000|2024-09-24 11:09:10|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4234.1|4228.1|7
1727176170000|2024-09-24 11:09:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4
1727176180000|2024-09-24 11:09:40|4235.6|4229.6|4234.2|4228.2|4235.6|4229.6|4234.2|4228.2|2
1727176190000|2024-09-24 11:09:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|4
1727176200000|2024-09-24 11:10:00|||||||||2
1727176210000|2024-09-24 11:10:10|4233.7|4227.7|4233.1|4227.1|4233.7|4227.7|4233.1|4227.1|1
1727176220000|2024-09-24 11:10:20|||||||||2
1727176230000|2024-09-24 11:10:30|4232.7|4226.7|4232.6|4226.6|4232.7|4226.7|4232.6|4226.6|1
1727176240000|2024-09-24 11:10:40|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|4
1727176260000|2024-09-24 11:11:00|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|1
1727176270000|2024-09-24 11:11:10|4232.2|4226.2|4233.1|4227.1|4233.1|4227.1|4232.2|4226.2|1
1727176280000|2024-09-24 11:11:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|2
1727176290000|2024-09-24 11:11:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|2
1727176340000|2024-09-24 11:12:20|4233.6|4227.6|4233.7|4227.7|4233.7|4227.7|4233.6|4227.6|0
1727176360000|2024-09-24 11:12:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1727176390000|2024-09-24 11:13:10|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|9
1727176400000|2024-09-24 11:13:20|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.4|4227.4|1
1727176410000|2024-09-24 11:13:30|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|0
1727176430000|2024-09-24 11:13:50|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233|4227|7
1727176440000|2024-09-24 11:14:00|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|6
1727176450000|2024-09-24 11:14:10|||||||||1
1727176480000|2024-09-24 11:14:40|4234.1|4228.1|4235.4|4229.4|4235.4|4229.4|4234.1|4228.1|5
1727176490000|2024-09-24 11:14:50|4235.7|4229.7|4236.2|4230.2|4236.2|4230.2|4235.7|4229.7|1
1727176510000|2024-09-24 11:15:10|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|1
1727176530000|2024-09-24 11:15:30|4237.1|4231.1|4237.2|4231.2|4237.2|4231.2|4237.1|4231.1|0
1727176540000|2024-09-24 11:15:40|4237.4|4231.4|4237.2|4231.2|4237.4|4231.4|4237.2|4231.2|0
1727176550000|2024-09-24 11:15:50|4236.7|4230.7|4236.7|4230.7|4237.2|4231.2|4236.7|4230.7|4
1727176560000|2024-09-24 11:16:00|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|2
1727176570000|2024-09-24 11:16:10|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1727176580000|2024-09-24 11:16:20|4237.2|4231.2|4237.4|4231.4|4237.4|4231.4|4237.2|4231.2|0
1727176600000|2024-09-24 11:16:40|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1727176610000|2024-09-24 11:16:50|4237.6|4231.6|4236.7|4230.7|4237.6|4231.6|4236.7|4230.7|1
1727176620000|2024-09-24 11:17:00|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|5
1727176640000|2024-09-24 11:17:20|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1727176660000|2024-09-24 11:17:40|4236.2|4230.2|4236.4|4230.4|4236.7|4230.7|4236.2|4230.2|1
1727176670000|2024-09-24 11:17:50|4236.7|4230.7|4236.4|4230.4|4236.7|4230.7|4236.4|4230.4|0
1727176690000|2024-09-24 11:18:10|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1727176710000|2024-09-24 11:18:30|4235.7|4229.7|4236.2|4230.2|4236.2|4230.2|4235.7|4229.7|0
1727176720000|2024-09-24 11:18:40|4236.6|4230.6|4236.7|4230.7|4236.7|4230.7|4236.6|4230.6|0
1727176750000|2024-09-24 11:19:10|4236.6|4230.6|4236.4|4230.4|4236.6|4230.6|4236.4|4230.4|1
1727176760000|2024-09-24 11:19:20|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1727176770000|2024-09-24 11:19:30|4236.1|4230.1|4236.2|4230.2|4236.2|4230.2|4236.1|4230.1|0
1727176780000|2024-09-24 11:19:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1727176790000|2024-09-24 11:19:50|4236.7|4230.7|4237.4|4231.4|4237.4|4231.4|4236.7|4230.7|4
1727176810000|2024-09-24 11:20:10|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1727176820000|2024-09-24 11:20:20|4237.9|4231.9|4237.7|4231.7|4237.9|4231.9|4237.7|4231.7|5
1727176830000|2024-09-24 11:20:30|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.2|4231.2|2
1727176850000|2024-09-24 11:20:50|4237.2|4231.2|4237.4|4231.4|4237.4|4231.4|4237.2|4231.2|0
1727176860000|2024-09-24 11:21:00|4237.7|4231.7|4237.4|4231.4|4237.7|4231.7|4236.7|4230.7|3
1727176960000|2024-09-24 11:22:40|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|1
1727176970000|2024-09-24 11:22:50|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|6
1727176980000|2024-09-24 11:23:00|4236.4|4230.4|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1727176990000|2024-09-24 11:23:10|||||||||1
1727177020000|2024-09-24 11:23:40|4237.1|4231.1|4237.2|4231.2|4237.2|4231.2|4237.1|4231.1|2
1727177040000|2024-09-24 11:24:00|4237.1|4231.1|4236.7|4230.7|4237.1|4231.1|4236.7|4230.7|0
1727177070000|2024-09-24 11:24:30|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|3
1727177080000|2024-09-24 11:24:40|||||||||3
1727177090000|2024-09-24 11:24:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.7|4230.7|0
1727177110000|2024-09-24 11:25:10|4236.4|4230.4|4237.1|4231.1|4237.1|4231.1|4236.4|4230.4|0
1727177120000|2024-09-24 11:25:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1727177130000|2024-09-24 11:25:30|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1727177140000|2024-09-24 11:25:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1727177150000|2024-09-24 11:25:50|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1727177160000|2024-09-24 11:26:00|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1727177170000|2024-09-24 11:26:10|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|3
1727177190000|2024-09-24 11:26:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1727177200000|2024-09-24 11:26:40|||||||||1
1727177220000|2024-09-24 11:27:00|4234.1|4228.1|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|4
1727177240000|2024-09-24 11:27:20|4234.1|4228.1|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|4
1727177250000|2024-09-24 11:27:30|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1727177280000|2024-09-24 11:28:00|4234.1|4228.1|4234.1|4228.1|4234.2|4228.2|4233.7|4227.7|3
1727177290000|2024-09-24 11:28:10|4234.2|4228.2|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|2
1727177300000|2024-09-24 11:28:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1727177320000|2024-09-24 11:28:40|||||||||1
1727177370000|2024-09-24 11:29:30|4235.6|4229.6|4234.7|4228.7|4235.7|4229.7|4234.7|4228.7|5
1727177380000|2024-09-24 11:29:40|4234.4|4228.4|4234.2|4228.2|4234.7|4228.7|4234.2|4228.2|0
1727177390000|2024-09-24 11:29:50|4234.6|4228.6|4234.2|4228.2|4234.6|4228.6|4234.2|4228.2|0
1727177400000|2024-09-24 11:30:00|4234.6|4228.6|4234.7|4228.7|4234.7|4228.7|4234.6|4228.6|0
1727177410000|2024-09-24 11:30:10|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|1
1727177420000|2024-09-24 11:30:20|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4232.7|4226.7|6
1727177430000|2024-09-24 11:30:30|4234.1|4228.1|4234.7|4228.7|4234.7|4228.7|4234.1|4228.1|2
1727177440000|2024-09-24 11:30:40|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|1
1727177450000|2024-09-24 11:30:50|4234.1|4228.1|4233.2|4227.2|4234.1|4228.1|4233.2|4227.2|3
1727177460000|2024-09-24 11:31:00|4233.4|4227.4|4234.7|4228.7|4234.7|4228.7|4233.4|4227.4|2
1727177470000|2024-09-24 11:31:10|4235.6|4229.6|4235.1|4229.1|4235.6|4229.6|4234.7|4228.7|3
1727177510000|2024-09-24 11:31:50|4235.2|4229.2|4234.7|4228.7|4235.2|4229.2|4234.7|4228.7|1
1727177520000|2024-09-24 11:32:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1727177530000|2024-09-24 11:32:10|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|3
1727177560000|2024-09-24 11:32:40|4235.4|4229.4|4235.1|4229.1|4235.4|4229.4|4235.1|4229.1|2
1727177570000|2024-09-24 11:32:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|1
1727177580000|2024-09-24 11:33:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1727177590000|2024-09-24 11:33:10|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1727177600000|2024-09-24 11:33:20|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727177640000|2024-09-24 11:34:00|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|10
1727177650000|2024-09-24 11:34:10|4234.6|4228.6|4233.1|4227.1|4234.6|4228.6|4233.1|4227.1|1
1727177660000|2024-09-24 11:34:20|4233.2|4227.2|4233.1|4227.1|4233.2|4227.2|4233.1|4227.1|1
1727177670000|2024-09-24 11:34:30|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1727177680000|2024-09-24 11:34:40|4233.1|4227.1|4233.4|4227.4|4233.7|4227.7|4233.1|4227.1|0
1727177690000|2024-09-24 11:34:50|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|0
1727177700000|2024-09-24 11:35:00|||||||||1
1727177750000|2024-09-24 11:35:50|4233.1|4227.1|4234.1|4228.1|4234.7|4228.7|4233.1|4227.1|9
1727177760000|2024-09-24 11:36:00|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.4|4227.4|1
1727177770000|2024-09-24 11:36:10|4232.9|4226.9|4232.7|4226.7|4232.9|4226.9|4232.7|4226.7|4
1727177780000|2024-09-24 11:36:20|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|3
1727177790000|2024-09-24 11:36:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1727177800000|2024-09-24 11:36:40|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1727177810000|2024-09-24 11:36:50|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|0
1727177820000|2024-09-24 11:37:00|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4231.7|4225.7|32
1727177830000|2024-09-24 11:37:10|||||||||1
1727177840000|2024-09-24 11:37:20|4232.4|4226.4|4232.7|4226.7|4232.7|4226.7|4232.4|4226.4|0
1727177870000|2024-09-24 11:37:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1727177880000|2024-09-24 11:38:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|2
1727177900000|2024-09-24 11:38:20|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1727177920000|2024-09-24 11:38:40|4232.7|4226.7|4232.4|4226.4|4232.7|4226.7|4232.4|4226.4|0
1727177930000|2024-09-24 11:38:50|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.6|4225.6|0
1727177940000|2024-09-24 11:39:00|4232.1|4226.1|4231.7|4225.7|4232.2|4226.2|4231.7|4225.7|1
1727177960000|2024-09-24 11:39:20|||||||||1
1727177970000|2024-09-24 11:39:30|4231.6|4225.6|4229.7|4223.7|4231.6|4225.6|4229.7|4223.7|7
1727177980000|2024-09-24 11:39:40|4230.1|4224.1|4230.2|4224.2|4230.2|4224.2|4229.7|4223.7|2
1727177990000|2024-09-24 11:39:50|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4228.7|4222.7|11
1727178010000|2024-09-24 11:40:10|4229.2|4223.2|4229.4|4223.4|4229.4|4223.4|4229.2|4223.2|0
1727178020000|2024-09-24 11:40:20|4229.2|4223.2|4229.7|4223.7|4229.7|4223.7|4229.2|4223.2|0
1727178030000|2024-09-24 11:40:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1727178040000|2024-09-24 11:40:40|4228.9|4222.9|4230.1|4224.1|4230.1|4224.1|4228.9|4222.9|4
1727178060000|2024-09-24 11:41:00|4230.4|4224.4|4230.7|4224.7|4230.7|4224.7|4230.4|4224.4|0
1727178070000|2024-09-24 11:41:10|4230.6|4224.6|4230.2|4224.2|4230.6|4224.6|4230.2|4224.2|1
1727178080000|2024-09-24 11:41:20|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4229.7|4223.7|2
1727178090000|2024-09-24 11:41:30|4230.2|4224.2|4230.1|4224.1|4230.2|4224.2|4230.1|4224.1|0
1727178110000|2024-09-24 11:41:50|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1727178120000|2024-09-24 11:42:00|4230.6|4224.6|4230.7|4224.7|4230.7|4224.7|4230.6|4224.6|0
1727178130000|2024-09-24 11:42:10|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1727178140000|2024-09-24 11:42:20|4229.7|4223.7|4229.2|4223.2|4230.1|4224.1|4229.2|4223.2|1
1727178150000|2024-09-24 11:42:30|4229.7|4223.7|4229.1|4223.1|4229.7|4223.7|4229.1|4223.1|3
1727178160000|2024-09-24 11:42:40|4228.7|4222.7|4229.1|4223.1|4229.1|4223.1|4228.7|4222.7|0
1727178170000|2024-09-24 11:42:50|4228.7|4222.7|4228.2|4222.2|4228.7|4222.7|4228.2|4222.2|44
1727178200000|2024-09-24 11:43:20|4228.1|4222.1|4226.2|4220.2|4228.1|4222.1|4226.2|4220.2|51
1727178210000|2024-09-24 11:43:30|4226.6|4220.6|4226.7|4220.7|4226.7|4220.7|4226.6|4220.6|1
1727178220000|2024-09-24 11:43:40|4226.2|4220.2|4227.1|4221.1|4227.2|4221.2|4226.2|4220.2|4
1727178240000|2024-09-24 11:44:00|4227.4|4221.4|4227.1|4221.1|4227.4|4221.4|4227.1|4221.1|1
1727178260000|2024-09-24 11:44:20|4226.7|4220.7|4227.1|4221.1|4227.1|4221.1|4226.7|4220.7|0
1727178280000|2024-09-24 11:44:40|4227.7|4221.7|4228.1|4222.1|4228.1|4222.1|4227.7|4221.7|3
1727178290000|2024-09-24 11:44:50|4227.7|4221.7|4227.7|4221.7|4228.1|4222.1|4227.7|4221.7|2
1727178310000|2024-09-24 11:45:10|4227.6|4221.6|4227.4|4221.4|4227.7|4221.7|4227.1|4221.1|1
1727178320000|2024-09-24 11:45:20|4227.2|4221.2|4227.1|4221.1|4227.2|4221.2|4227.1|4221.1|0
1727178330000|2024-09-24 11:45:30|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1727178340000|2024-09-24 11:45:40|4227.1|4221.1|4228.7|4222.7|4228.7|4222.7|4226.6|4220.6|3
1727178350000|2024-09-24 11:45:50|||||||||1
1727178360000|2024-09-24 11:46:00|||||||||1
1727178370000|2024-09-24 11:46:10|4228.3|4222.3|4228.2|4222.2|4228.3|4222.3|4228.1|4222.1|5
1727178380000|2024-09-24 11:46:20|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|11
1727178400000|2024-09-24 11:46:40|4228.1|4222.1|4227.7|4221.7|4228.1|4222.1|4227.7|4221.7|2
1727178420000|2024-09-24 11:47:00|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|1
1727178470000|2024-09-24 11:47:50|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|1
1727178480000|2024-09-24 11:48:00|4228.7|4222.7|4229.1|4223.1|4229.1|4223.1|4228.7|4222.7|9
1727178590000|2024-09-24 11:49:50|4228.7|4222.7|4226.1|4220.1|4229.1|4223.1|4225.7|4219.7|6
1727178600000|2024-09-24 11:50:00|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1727178620000|2024-09-24 11:50:20|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|5
1727178630000|2024-09-24 11:50:30|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|2
1727178650000|2024-09-24 11:50:50|4226.1|4220.1|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|3
1727178660000|2024-09-24 11:51:00|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|2
1727178670000|2024-09-24 11:51:10|4225.9|4219.9|4225.7|4219.7|4225.9|4219.9|4225.6|4219.6|1
1727178690000|2024-09-24 11:51:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1727178700000|2024-09-24 11:51:40|4225.7|4219.7|4226.1|4220.1|4226.1|4220.1|4225.7|4219.7|4
1727178710000|2024-09-24 11:51:50|4225.1|4219.1|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|12
1727178740000|2024-09-24 11:52:20|4225.7|4219.7|4226.1|4220.1|4226.1|4220.1|4225.7|4219.7|1
1727178780000|2024-09-24 11:53:00|4225.7|4219.7|4226.1|4220.1|4226.1|4220.1|4225.7|4219.7|1
1727178800000|2024-09-24 11:53:20|||||||||1
1727178820000|2024-09-24 11:53:40|4224.7|4218.7|4224.6|4218.6|4224.7|4218.7|4224.6|4218.6|23
1727178830000|2024-09-24 11:53:50|4224.2|4218.2|4224.7|4218.7|4224.7|4218.7|4223.7|4217.7|7
1727178840000|2024-09-24 11:54:00|4225.1|4219.1|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|8
1727178850000|2024-09-24 11:54:10|4226.2|4220.2|4226.1|4220.1|4226.2|4220.2|4226.1|4220.1|0
1727178880000|2024-09-24 11:54:40|4225.7|4219.7|4226.1|4220.1|4226.1|4220.1|4224.9|4218.9|4
1727178890000|2024-09-24 11:54:50|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|7
1727178900000|2024-09-24 11:55:00|4227.1|4221.1|4227.1|4221.1|4227.6|4221.6|4226.7|4220.7|7
1727178920000|2024-09-24 11:55:20|4226.7|4220.7|4226.1|4220.1|4226.7|4220.7|4226.1|4220.1|1
1727178930000|2024-09-24 11:55:30|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1727178940000|2024-09-24 11:55:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1727178950000|2024-09-24 11:55:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1727178960000|2024-09-24 11:56:00|4227.4|4221.4|4227.1|4221.1|4227.4|4221.4|4227.1|4221.1|1
1727178970000|2024-09-24 11:56:10|4226.7|4220.7|4227.1|4221.1|4227.1|4221.1|4226.7|4220.7|1
1727178980000|2024-09-24 11:56:20|4227.4|4221.4|4227.6|4221.6|4227.6|4221.6|4227.4|4221.4|0
1727178990000|2024-09-24 11:56:30|4227.7|4221.7|4227.1|4221.1|4227.7|4221.7|4227.1|4221.1|3
1727179030000|2024-09-24 11:57:10|4227.2|4221.2|4227.1|4221.1|4227.2|4221.2|4227.1|4221.1|1
1727179060000|2024-09-24 11:57:40|4226.4|4220.4|4226.1|4220.1|4226.4|4220.4|4226.1|4220.1|6
1727179080000|2024-09-24 11:58:00|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|0
1727179090000|2024-09-24 11:58:10|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|2
1727179100000|2024-09-24 11:58:20|4225.7|4219.7|4225.7|4219.7|4226.1|4220.1|4225.7|4219.7|1
1727179110000|2024-09-24 11:58:30|4226.2|4220.2|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|3
1727179120000|2024-09-24 11:58:40|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|1
1727179130000|2024-09-24 11:58:50|4227.4|4221.4|4227.7|4221.7|4227.7|4221.7|4227.2|4221.2|0
1727179140000|2024-09-24 11:59:00|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4226.7|4220.7|5
1727179150000|2024-09-24 11:59:10|||||||||1
1727179170000|2024-09-24 11:59:30|4227.4|4221.4|4227.6|4221.6|4227.7|4221.7|4227.4|4221.4|0
1727179180000|2024-09-24 11:59:40|4227.7|4221.7|4227.6|4221.6|4227.7|4221.7|4227.6|4221.6|1
1727179190000|2024-09-24 11:59:50|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|0
1727179200000|2024-09-24 12:00:00|4228.7|4222.7|4229.1|4223.1|4229.1|4223.1|4228.7|4222.7|2
1727179220000|2024-09-24 12:00:20|4227.4|4221.4|4227.4|4221.4|4227.7|4221.7|4226.9|4220.9|3
1727179240000|2024-09-24 12:00:40|4227.2|4221.2|4227.1|4221.1|4227.2|4221.2|4227.1|4221.1|0
1727179260000|2024-09-24 12:01:00|4227.4|4221.4|4227.2|4221.2|4227.4|4221.4|4227.1|4221.1|1
1727179270000|2024-09-24 12:01:10|4229.1|4223.1|4231.6|4225.6|4231.7|4225.7|4229.1|4223.1|13
1727179280000|2024-09-24 12:01:20|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|2
1727179290000|2024-09-24 12:01:30|4230.4|4224.4|4229.7|4223.7|4230.4|4224.4|4229.7|4223.7|0
1727179300000|2024-09-24 12:01:40|4230.1|4224.1|4230.7|4224.7|4230.7|4224.7|4230.1|4224.1|0
1727179310000|2024-09-24 12:01:50|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|3
1727179320000|2024-09-24 12:02:00|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|2
1727179340000|2024-09-24 12:02:20|4230.6|4224.6|4230.6|4224.6|4230.7|4224.7|4230.6|4224.6|1
1727179350000|2024-09-24 12:02:30|4229.9|4223.9|4228.7|4222.7|4229.9|4223.9|4228.7|4222.7|3
1727179360000|2024-09-24 12:02:40|4228.6|4222.6|4227.4|4221.4|4228.7|4222.7|4227.4|4221.4|4
1727179370000|2024-09-24 12:02:50|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.1|4221.1|2
1727179380000|2024-09-24 12:03:00|4227.6|4221.6|4227.7|4221.7|4227.7|4221.7|4227.6|4221.6|0
1727179390000|2024-09-24 12:03:10|4228.1|4222.1|4228.6|4222.6|4228.6|4222.6|4228.1|4222.1|4
1727179400000|2024-09-24 12:03:20|4229.1|4223.1|4228.7|4222.7|4229.1|4223.1|4228.6|4222.6|2
1727179410000|2024-09-24 12:03:30|4229.1|4223.1|4229.2|4223.2|4229.7|4223.7|4228.7|4222.7|6
1727179420000|2024-09-24 12:03:40|4229.1|4223.1|4229.7|4223.7|4230.7|4224.7|4229.1|4223.1|5
1727179430000|2024-09-24 12:03:50|4229.4|4223.4|4230.6|4224.6|4230.7|4224.7|4229.1|4223.1|10
1727179440000|2024-09-24 12:04:00|4230.1|4224.1|4230.7|4224.7|4230.7|4224.7|4230.1|4224.1|4
1727179450000|2024-09-24 12:04:10|4231.1|4225.1|4230.7|4224.7|4231.1|4225.1|4230.7|4224.7|5
1727179460000|2024-09-24 12:04:20|4231.4|4225.4|4231.6|4225.6|4231.6|4225.6|4231.4|4225.4|1
1727179470000|2024-09-24 12:04:30|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4
1727179480000|2024-09-24 12:04:40|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1727179500000|2024-09-24 12:05:00|4231.2|4225.2|4231.1|4225.1|4231.2|4225.2|4231.1|4225.1|3
1727179530000|2024-09-24 12:05:30|||||||||1
1727179540000|2024-09-24 12:05:40|4230.1|4224.1|4230.7|4224.7|4230.7|4224.7|4230.1|4224.1|1
1727179550000|2024-09-24 12:05:50|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1727179560000|2024-09-24 12:06:00|4230.2|4224.2|4230.1|4224.1|4230.7|4224.7|4230.1|4224.1|0
1727179570000|2024-09-24 12:06:10|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1727179580000|2024-09-24 12:06:20|4229.6|4223.6|4228.7|4222.7|4229.6|4223.6|4228.7|4222.7|1
1727179590000|2024-09-24 12:06:30|4228.4|4222.4|4228.7|4222.7|4228.7|4222.7|4227.7|4221.7|2
1727179600000|2024-09-24 12:06:40|4228.2|4222.2|4229.7|4223.7|4229.7|4223.7|4228.2|4222.2|3
1727179620000|2024-09-24 12:07:00|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1727179630000|2024-09-24 12:07:10|4229.7|4223.7|4230.1|4224.1|4230.1|4224.1|4229.7|4223.7|9
1727179640000|2024-09-24 12:07:20|||||||||1
1727179650000|2024-09-24 12:07:30|||||||||1
1727179670000|2024-09-24 12:07:50|4229.9|4223.9|4230.1|4224.1|4230.1|4224.1|4229.6|4223.6|3
1727179680000|2024-09-24 12:08:00|4229.7|4223.7|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|5
1727179700000|2024-09-24 12:08:20|4229.1|4223.1|4229.6|4223.6|4230.1|4224.1|4229.1|4223.1|10
1727179710000|2024-09-24 12:08:30|4230.1|4224.1|4233.4|4227.4|4233.8|4227.8|4230.1|4224.1|72
1727179720000|2024-09-24 12:08:40|4233.6|4227.6|4234.3|4228.3|4234.3|4228.3|4233.6|4227.6|19
1727179730000|2024-09-24 12:08:50|||||||||73
1727179740000|2024-09-24 12:09:00|4235.8|4229.8|4233.1|4227.1|4235.8|4229.8|4233.1|4227.1|19
1727179750000|2024-09-24 12:09:10|4232.6|4226.6|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|1
1727179760000|2024-09-24 12:09:20|4232.7|4226.7|4232.6|4226.6|4232.7|4226.7|4232.6|4226.6|8
1727179770000|2024-09-24 12:09:30|4232.1|4226.1|4232.1|4226.1|4232.7|4226.7|4232.1|4226.1|2
1727179780000|2024-09-24 12:09:40|||||||||12
1727179800000|2024-09-24 12:10:00|4231.1|4225.1|4230.7|4224.7|4231.1|4225.1|4230.7|4224.7|1
1727179810000|2024-09-24 12:10:10|4231.1|4225.1|4231.1|4225.1|4231.2|4225.2|4231.1|4225.1|6
1727179820000|2024-09-24 12:10:20|4231.4|4225.4|4231.7|4225.7|4232.1|4226.1|4231.4|4225.4|1
1727179830000|2024-09-24 12:10:30|4234.8|4228.8|4234.1|4228.1|4234.8|4228.8|4234.1|4228.1|2
1727179840000|2024-09-24 12:10:40|4235.1|4229.1|4234.9|4228.9|4235.1|4229.1|4234.9|4228.9|3
1727179850000|2024-09-24 12:10:50|||||||||1
1727179860000|2024-09-24 12:11:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.9|4228.9|1
1727179870000|2024-09-24 12:11:10|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1727179900000|2024-09-24 12:11:40|4235.8|4229.8|4236.4|4230.4|4236.4|4230.4|4235.8|4229.8|0
1727179910000|2024-09-24 12:11:50|4235.8|4229.8|4237.1|4231.1|4237.1|4231.1|4235.8|4229.8|7
1727179920000|2024-09-24 12:12:00|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|0
1727179930000|2024-09-24 12:12:10|||||||||3
1727179940000|2024-09-24 12:12:20|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|2
1727179950000|2024-09-24 12:12:30|4236.8|4230.8|4235.9|4229.9|4237.1|4231.1|4235.9|4229.9|3
1727179960000|2024-09-24 12:12:40|4236.1|4230.1|4235.4|4229.4|4236.1|4230.1|4235.4|4229.4|0
1727179970000|2024-09-24 12:12:50|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.7|4227.7|3
1727179980000|2024-09-24 12:13:00|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1727179990000|2024-09-24 12:13:10|4235.1|4229.1|4234.9|4228.9|4235.1|4229.1|4234.9|4228.9|2
1727180000000|2024-09-24 12:13:20|4234.6|4228.6|4235.1|4229.1|4235.3|4229.3|4234.6|4228.6|2
1727180010000|2024-09-24 12:13:30|4233.1|4227.1|4232.9|4226.9|4233.1|4227.1|4232.9|4226.9|2
1727180020000|2024-09-24 12:13:40|4233.1|4227.1|4233.1|4227.1|4233.2|4227.2|4232.4|4226.4|2
1727180030000|2024-09-24 12:13:50|4232.9|4226.9|4233.8|4227.8|4233.9|4227.9|4232.1|4226.1|5
1727180040000|2024-09-24 12:14:00|4233.3|4227.3|4234.8|4228.8|4234.8|4228.8|4233.3|4227.3|3
1727180050000|2024-09-24 12:14:10|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|14
1727180060000|2024-09-24 12:14:20|4235.1|4229.1|4233.9|4227.9|4235.1|4229.1|4233.8|4227.8|4
1727180070000|2024-09-24 12:14:30|4234.4|4228.4|4233.4|4227.4|4235.4|4229.4|4232.9|4226.9|8
1727180080000|2024-09-24 12:14:40|4233.3|4227.3|4234.8|4228.8|4234.8|4228.8|4233.1|4227.1|37
1727180090000|2024-09-24 12:14:50|4234.4|4228.4|4234.8|4228.8|4235.3|4229.3|4234.4|4228.4|12
1727180100000|2024-09-24 12:15:00|4234.4|4228.4|4233.9|4227.9|4234.8|4228.8|4233.8|4227.8|5
1727180110000|2024-09-24 12:15:10|4233.8|4227.8|4234.8|4228.8|4234.8|4228.8|4233.4|4227.4|4
1727180120000|2024-09-24 12:15:20|4235.3|4229.3|4235.4|4229.4|4235.4|4229.4|4235.3|4229.3|4
1727180130000|2024-09-24 12:15:30|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.4|4229.4|1
1727180140000|2024-09-24 12:15:40|4235.4|4229.4|4234.4|4228.4|4235.4|4229.4|4234.4|4228.4|4
1727180150000|2024-09-24 12:15:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1727180160000|2024-09-24 12:16:00|4233.8|4227.8|4234.4|4228.4|4234.8|4228.8|4233.7|4227.7|2
1727180170000|2024-09-24 12:16:10|4234.3|4228.3|4235.4|4229.4|4235.4|4229.4|4234.3|4228.3|2
1727180190000|2024-09-24 12:16:30|4235.3|4229.3|4234.8|4228.8|4235.4|4229.4|4234.8|4228.8|4
1727180200000|2024-09-24 12:16:40|4233.8|4227.8|4233.8|4227.8|4233.9|4227.9|4232.9|4226.9|7
1727180210000|2024-09-24 12:16:50|4233.4|4227.4|4232.9|4226.9|4233.8|4227.8|4231.8|4225.8|0
1727180220000|2024-09-24 12:17:00|4233.4|4227.4|4232.8|4226.8|4233.4|4227.4|4232.8|4226.8|4
1727180230000|2024-09-24 12:17:10|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|4
1727180240000|2024-09-24 12:17:20|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1727180250000|2024-09-24 12:17:30|4232.9|4226.9|4232.8|4226.8|4232.9|4226.9|4232.8|4226.8|11
1727180260000|2024-09-24 12:17:40|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1727180280000|2024-09-24 12:18:00|4233.8|4227.8|4234.8|4228.8|4234.8|4228.8|4233.8|4227.8|1
1727180290000|2024-09-24 12:18:10|4235.4|4229.4|4235.3|4229.3|4235.4|4229.4|4235.3|4229.3|0
1727180300000|2024-09-24 12:18:20|4235.1|4229.1|4235.8|4229.8|4236.3|4230.3|4234.8|4228.8|8
1727180310000|2024-09-24 12:18:30|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1727180320000|2024-09-24 12:18:40|4235.8|4229.8|4235.4|4229.4|4235.8|4229.8|4234.9|4228.9|2
1727180330000|2024-09-24 12:18:50|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4235.3|4229.3|0
1727180340000|2024-09-24 12:19:00|4235.4|4229.4|4234.8|4228.8|4235.4|4229.4|4234.8|4228.8|1
1727180350000|2024-09-24 12:19:10|4235.1|4229.1|4234.8|4228.8|4235.4|4229.4|4234.8|4228.8|1
1727180370000|2024-09-24 12:19:30|4234.4|4228.4|4233.8|4227.8|4234.4|4228.4|4233.8|4227.8|2
1727180380000|2024-09-24 12:19:40|4234.4|4228.4|4234.8|4228.8|4234.8|4228.8|4234.4|4228.4|1
1727180390000|2024-09-24 12:19:50|4235.1|4229.1|4235.8|4229.8|4236.1|4230.1|4235.1|4229.1|3
1727180400000|2024-09-24 12:20:00|4236.4|4230.4|4235.8|4229.8|4236.8|4230.8|4235.8|4229.8|4
1727180410000|2024-09-24 12:20:10|4235.9|4229.9|4234.9|4228.9|4235.9|4229.9|4234.9|4228.9|2
1727180420000|2024-09-24 12:20:20|4235.3|4229.3|4235.1|4229.1|4235.4|4229.4|4235.1|4229.1|2
1727180430000|2024-09-24 12:20:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|1
1727180440000|2024-09-24 12:20:40|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|3
1727180450000|2024-09-24 12:20:50|4234.8|4228.8|4235.4|4229.4|4235.4|4229.4|4234.8|4228.8|3
1727180460000|2024-09-24 12:21:00|4236.3|4230.3|4236.8|4230.8|4236.8|4230.8|4235.8|4229.8|3
1727180470000|2024-09-24 12:21:10|4237.1|4231.1|4237.4|4231.4|4237.4|4231.4|4237.1|4231.1|0
1727180480000|2024-09-24 12:21:20|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1727180500000|2024-09-24 12:21:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|3
1727180510000|2024-09-24 12:21:50|4237.3|4231.3|4237.4|4231.4|4237.4|4231.4|4237.3|4231.3|1
1727180520000|2024-09-24 12:22:00|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4236.6|4230.6|6
1727180540000|2024-09-24 12:22:20|4238.1|4232.1|4238.8|4232.8|4238.8|4232.8|4238.1|4232.1|3
1727180550000|2024-09-24 12:22:30|4238.9|4232.9|4239.4|4233.4|4239.4|4233.4|4238.9|4232.9|1
1727180560000|2024-09-24 12:22:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|4
1727180570000|2024-09-24 12:22:50|4239.8|4233.8|4238.9|4232.9|4239.8|4233.8|4238.8|4232.8|12
1727180580000|2024-09-24 12:23:00|4238.8|4232.8|4237.8|4231.8|4238.9|4232.9|4237.8|4231.8|2
1727180590000|2024-09-24 12:23:10|4237.9|4231.9|4237.8|4231.8|4237.9|4231.9|4237.4|4231.4|0
1727180600000|2024-09-24 12:23:20|4237.9|4231.9|4239.1|4233.1|4239.1|4233.1|4237.9|4231.9|1
1727180610000|2024-09-24 12:23:30|4239.3|4233.3|4239.4|4233.4|4239.4|4233.4|4239.3|4233.3|0
1727180620000|2024-09-24 12:23:40|4239.6|4233.6|4239.8|4233.8|4240.4|4234.4|4239.6|4233.6|2
1727180630000|2024-09-24 12:23:50|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.8|4233.8|0
1727180640000|2024-09-24 12:24:00|4239.8|4233.8|4240.9|4234.9|4241.3|4235.3|4239.8|4233.8|4
1727180650000|2024-09-24 12:24:10|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1727180660000|2024-09-24 12:24:20|4240.3|4234.3|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|1
1727180670000|2024-09-24 12:24:30|4240.4|4234.4|4240.8|4234.8|4240.8|4234.8|4240.4|4234.4|0
1727180680000|2024-09-24 12:24:40|||||||||2
1727180690000|2024-09-24 12:24:50|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|2
1727180700000|2024-09-24 12:25:00|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|21
1727180710000|2024-09-24 12:25:10|4239.3|4233.3|4237.8|4231.8|4239.3|4233.3|4237.8|4231.8|3
1727180730000|2024-09-24 12:25:30|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1727180740000|2024-09-24 12:25:40|4236.4|4230.4|4235.4|4229.4|4236.4|4230.4|4235.4|4229.4|3
1727180750000|2024-09-24 12:25:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4
1727180760000|2024-09-24 12:26:00|4235.4|4229.4|4235.4|4229.4|4235.8|4229.8|4235.4|4229.4|6
1727180770000|2024-09-24 12:26:10|4235.3|4229.3|4235.4|4229.4|4236.4|4230.4|4235.3|4229.3|3
1727180780000|2024-09-24 12:26:20|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|126
1727180790000|2024-09-24 12:26:30|4237.8|4231.8|4236.8|4230.8|4237.8|4231.8|4236.8|4230.8|2
1727180800000|2024-09-24 12:26:40|4236.1|4230.1|4236.4|4230.4|4236.4|4230.4|4235.8|4229.8|0
1727180810000|2024-09-24 12:26:50|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|1
1727180820000|2024-09-24 12:27:00|4235.4|4229.4|4235.8|4229.8|4235.8|4229.8|4235.4|4229.4|1
1727180830000|2024-09-24 12:27:10|4235.4|4229.4|4235.8|4229.8|4236.4|4230.4|4235.4|4229.4|3
1727180850000|2024-09-24 12:27:30|4235.4|4229.4|4236.3|4230.3|4236.4|4230.4|4234.8|4228.8|9
1727180860000|2024-09-24 12:27:40|4235.8|4229.8|4236.4|4230.4|4236.8|4230.8|4235.8|4229.8|9
1727180870000|2024-09-24 12:27:50|4235.8|4229.8|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|1
1727180880000|2024-09-24 12:28:00|4236.1|4230.1|4236.4|4230.4|4236.4|4230.4|4235.8|4229.8|0
1727180890000|2024-09-24 12:28:10|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|45
1727180910000|2024-09-24 12:28:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1727180920000|2024-09-24 12:28:40|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|15
1727180930000|2024-09-24 12:28:50|||||||||2
1727180940000|2024-09-24 12:29:00|||||||||14
1727180950000|2024-09-24 12:29:10|||||||||4
1727180960000|2024-09-24 12:29:20|||||||||6
1727180970000|2024-09-24 12:29:30|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|2
1727180980000|2024-09-24 12:29:40|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|4
1727180990000|2024-09-24 12:29:50|||||||||10
1727181000000|2024-09-24 12:30:00|4236.8|4230.8|4238.3|4232.3|4238.3|4232.3|4236.8|4230.8|7
1727181010000|2024-09-24 12:30:10|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1727181020000|2024-09-24 12:30:20|4238.3|4232.3|4238.8|4232.8|4239.3|4233.3|4238.3|4232.3|5
1727181040000|2024-09-24 12:30:40|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|4
1727181050000|2024-09-24 12:30:50|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|2
1727181060000|2024-09-24 12:31:00|4240.3|4234.3|4239.4|4233.4|4240.3|4234.3|4239.4|4233.4|3
1727181070000|2024-09-24 12:31:10|4239.8|4233.8|4239.4|4233.4|4239.8|4233.8|4239.4|4233.4|0
1727181080000|2024-09-24 12:31:20|4239.8|4233.8|4240.3|4234.3|4240.4|4234.4|4239.8|4233.8|1
1727181090000|2024-09-24 12:31:30|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|6
1727181100000|2024-09-24 12:31:40|4238.8|4232.8|4238.8|4232.8|4239.4|4233.4|4238.8|4232.8|1
1727181110000|2024-09-24 12:31:50|4238.4|4232.4|4238.3|4232.3|4238.6|4232.6|4238.3|4232.3|3
1727181120000|2024-09-24 12:32:00|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.3|4232.3|1
1727181130000|2024-09-24 12:32:10|4238.8|4232.8|4238.3|4232.3|4238.8|4232.8|4238.3|4232.3|36
1727181140000|2024-09-24 12:32:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.3|4232.3|2
1727181150000|2024-09-24 12:32:30|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|6
1727181160000|2024-09-24 12:32:40|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4
1727181170000|2024-09-24 12:32:50|4237.4|4231.4|4237.7|4231.7|4237.7|4231.7|4237.4|4231.4|0
1727181180000|2024-09-24 12:33:00|4238.1|4232.1|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|2
1727181190000|2024-09-24 12:33:10|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1727181200000|2024-09-24 12:33:20|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1727181210000|2024-09-24 12:33:30|4236.7|4230.7|4234.4|4228.4|4236.7|4230.7|4233.7|4227.7|24
1727181220000|2024-09-24 12:33:40|4234.2|4228.2|4234.2|4228.2|4235.6|4229.6|4234.2|4228.2|8
1727181230000|2024-09-24 12:33:50|4234.6|4228.6|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|4
1727181240000|2024-09-24 12:34:00|4234.2|4228.2|4235.6|4229.6|4235.6|4229.6|4234.2|4228.2|11
1727181250000|2024-09-24 12:34:10|4235.2|4229.2|4235.6|4229.6|4235.6|4229.6|4235.2|4229.2|2
1727181260000|2024-09-24 12:34:20|4235.2|4229.2|4236.4|4230.4|4236.7|4230.7|4235.2|4229.2|4
1727181270000|2024-09-24 12:34:30|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1727181280000|2024-09-24 12:34:40|4236.7|4230.7|4236.7|4230.7|4237.1|4231.1|4236.7|4230.7|4
1727181290000|2024-09-24 12:34:50|4236.4|4230.4|4236.7|4230.7|4236.7|4230.7|4236.4|4230.4|0
1727181300000|2024-09-24 12:35:00|4236.4|4230.4|4235.7|4229.7|4236.7|4230.7|4235.7|4229.7|9
1727181320000|2024-09-24 12:35:20|4235.9|4229.9|4235.7|4229.7|4235.9|4229.9|4235.7|4229.7|1
1727181330000|2024-09-24 12:35:30|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1727181340000|2024-09-24 12:35:40|4235.7|4229.7|4235.9|4229.9|4235.9|4229.9|4235.7|4229.7|0
1727181350000|2024-09-24 12:35:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.2|4230.2|0
1727181360000|2024-09-24 12:36:00|4236.7|4230.7|4238.2|4232.2|4238.4|4232.4|4236.7|4230.7|14
1727181370000|2024-09-24 12:36:10|4237.7|4231.7|4238.2|4232.2|4238.2|4232.2|4237.7|4231.7|4
1727181380000|2024-09-24 12:36:20|4236.7|4230.7|4236.4|4230.4|4236.7|4230.7|4236.4|4230.4|6
1727181390000|2024-09-24 12:36:30|4236.7|4230.7|4236.2|4230.2|4236.7|4230.7|4236.2|4230.2|2
1727181400000|2024-09-24 12:36:40|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|2
1727181410000|2024-09-24 12:36:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1727181420000|2024-09-24 12:37:00|4235.2|4229.2|4236.6|4230.6|4236.6|4230.6|4235.2|4229.2|4
1727181430000|2024-09-24 12:37:10|4236.2|4230.2|4236.6|4230.6|4236.6|4230.6|4236.2|4230.2|2
1727181440000|2024-09-24 12:37:20|4236.7|4230.7|4237.2|4231.2|4237.2|4231.2|4236.7|4230.7|1
1727181450000|2024-09-24 12:37:30|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4
1727181460000|2024-09-24 12:37:40|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|0
1727181470000|2024-09-24 12:37:50|4237.1|4231.1|4235.7|4229.7|4237.1|4231.1|4235.7|4229.7|2
1727181480000|2024-09-24 12:38:00|4236.1|4230.1|4235.2|4229.2|4236.2|4230.2|4235.2|4229.2|12
1727181490000|2024-09-24 12:38:10|4234.2|4228.2|4231.2|4225.2|4234.2|4228.2|4229.7|4223.7|66
1727181500000|2024-09-24 12:38:20|4231.6|4225.6|4230.6|4224.6|4232.2|4226.2|4230.2|4224.2|16
1727181510000|2024-09-24 12:38:30|4230.7|4224.7|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|10
1727181520000|2024-09-24 12:38:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|10
1727181530000|2024-09-24 12:38:50|4232.2|4226.2|4232.7|4226.7|4233.7|4227.7|4232.2|4226.2|13
1727181540000|2024-09-24 12:39:00|4232.2|4226.2|4230.7|4224.7|4232.2|4226.2|4230.7|4224.7|32
1727181550000|2024-09-24 12:39:10|4230.2|4224.2|4231.7|4225.7|4231.7|4225.7|4230.2|4224.2|5
1727181560000|2024-09-24 12:39:20|4232.1|4226.1|4231.2|4225.2|4232.1|4226.1|4231.2|4225.2|2
1727181570000|2024-09-24 12:39:30|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|54
1727181580000|2024-09-24 12:39:40|4230.7|4224.7|4230.7|4224.7|4231.2|4225.2|4230.7|4224.7|2
1727181590000|2024-09-24 12:39:50|4230.2|4224.2|4231.2|4225.2|4231.2|4225.2|4229.7|4223.7|4
1727181600000|2024-09-24 12:40:00|4231.7|4225.7|4232.4|4226.4|4232.4|4226.4|4230.7|4224.7|8
1727181610000|2024-09-24 12:40:10|4231.9|4225.9|4231.2|4225.2|4232.4|4226.4|4231.2|4225.2|8
1727181620000|2024-09-24 12:40:20|4230.9|4224.9|4236.7|4230.7|4237.7|4231.7|4230.9|4224.9|79
1727181630000|2024-09-24 12:40:30|4236.9|4230.9|4239.2|4233.2|4239.2|4233.2|4236.4|4230.4|15
1727181640000|2024-09-24 12:40:40|4239.6|4233.6|4238.7|4232.7|4239.7|4233.7|4238.7|4232.7|38
1727181650000|2024-09-24 12:40:50|4238.4|4232.4|4238.7|4232.7|4239.2|4233.2|4237.2|4231.2|18
1727181660000|2024-09-24 12:41:00|4239.1|4233.1|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|1
1727181670000|2024-09-24 12:41:10|4240.2|4234.2|4237.7|4231.7|4240.2|4234.2|4237.7|4231.7|31
1727181680000|2024-09-24 12:41:20|4237.4|4231.4|4237.1|4231.1|4237.4|4231.4|4236.4|4230.4|1
1727181690000|2024-09-24 12:41:30|4236.7|4230.7|4237.7|4231.7|4237.7|4231.7|4236.7|4230.7|0
1727181700000|2024-09-24 12:41:40|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1727181710000|2024-09-24 12:41:50|4238.4|4232.4|4238.7|4232.7|4238.7|4232.7|4238.4|4232.4|1
1727181720000|2024-09-24 12:42:00|4238.4|4232.4|4238.7|4232.7|4240.7|4234.7|4237.7|4231.7|14
1727181730000|2024-09-24 12:42:10|4238.2|4232.2|4238.7|4232.7|4238.7|4232.7|4237.7|4231.7|2
1727181740000|2024-09-24 12:42:20|4238.2|4232.2|4238.7|4232.7|4239.7|4233.7|4238.2|4232.2|2
1727181760000|2024-09-24 12:42:40|4238.4|4232.4|4238.7|4232.7|4239.7|4233.7|4238.2|4232.2|3
1727181770000|2024-09-24 12:42:50|4239.1|4233.1|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|1
1727181780000|2024-09-24 12:43:00|4239.4|4233.4|4239.2|4233.2|4239.7|4233.7|4238.7|4232.7|1
1727181790000|2024-09-24 12:43:10|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|1
1727181800000|2024-09-24 12:43:20|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|2
1727181810000|2024-09-24 12:43:30|4241.6|4235.6|4241.7|4235.7|4242.2|4236.2|4241.4|4235.4|9
1727181820000|2024-09-24 12:43:40|4242.2|4236.2|4239.9|4233.9|4242.7|4236.7|4239.7|4233.7|15
1727181830000|2024-09-24 12:43:50|4240.1|4234.1|4240.4|4234.4|4240.4|4234.4|4240.1|4234.1|7
1727181840000|2024-09-24 12:44:00|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.7|4233.7|0
1727181850000|2024-09-24 12:44:10|4240.4|4234.4|4241.9|4235.9|4242.1|4236.1|4240.4|4234.4|12
1727181860000|2024-09-24 12:44:20|4242.2|4236.2|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1727181870000|2024-09-24 12:44:30|4241.7|4235.7|4242.4|4236.4|4243.1|4237.1|4241.7|4235.7|3
1727181880000|2024-09-24 12:44:40|4242.9|4236.9|4243.9|4237.9|4244.2|4238.2|4242.7|4236.7|15
1727181890000|2024-09-24 12:44:50|4244.2|4238.2|4244.7|4238.7|4244.7|4238.7|4243.4|4237.4|6
1727184600000|2024-09-24 13:30:00|4246.4|4240.4|4263.4|4257.4|4263.6|4257.6|4246.4|4240.4|843
1727184610000|2024-09-24 13:30:10|4262.1|4256.1|4256.1|4250.1|4262.6|4256.6|4254.1|4248.1|183
1727184620000|2024-09-24 13:30:20|4256.4|4250.4|4252.1|4246.1|4257.4|4251.4|4252.1|4246.1|87
1727184630000|2024-09-24 13:30:30|4253.6|4247.6|4252.4|4246.4|4256.6|4250.6|4251.6|4245.6|118
1727184640000|2024-09-24 13:30:40|4253.1|4247.1|4260.7|4254.7|4260.7|4254.7|4252.9|4246.9|31
1727184650000|2024-09-24 13:30:50|4261.1|4255.1|4262.4|4256.4|4265.1|4259.1|4260.4|4254.4|61
1727184660000|2024-09-24 13:31:00|4262.1|4256.1|4262.1|4256.1|4264.1|4258.1|4259.9|4253.9|140
1727184670000|2024-09-24 13:31:10|4261.8|4255.8|4267.8|4261.8|4267.8|4261.8|4261.1|4255.1|336
1727184680000|2024-09-24 13:31:20|4267.4|4261.4|4264.9|4258.9|4267.8|4261.8|4264.4|4258.4|132
1727184690000|2024-09-24 13:31:30|4265.4|4259.4|4265.3|4259.3|4267.1|4261.1|4264.8|4258.8|67
1727184700000|2024-09-24 13:31:40|4265.6|4259.6|4263.8|4257.8|4267.1|4261.1|4262.8|4256.8|77
1727184710000|2024-09-24 13:31:50|4264.1|4258.1|4267.6|4261.6|4267.8|4261.8|4263.8|4257.8|57
1727184720000|2024-09-24 13:32:00|4266.9|4260.9|4271.8|4265.8|4272.1|4266.1|4266.6|4260.6|97
1727184730000|2024-09-24 13:32:10|4272.8|4266.8|4269.8|4263.8|4272.8|4266.8|4269.1|4263.1|51
1727184740000|2024-09-24 13:32:20|4270.6|4264.6|4271.8|4265.8|4276.1|4270.1|4269.1|4263.1|206
1727184750000|2024-09-24 13:32:30|4272.1|4266.1|4269.6|4263.6|4272.3|4266.3|4268.6|4262.6|62
1727184760000|2024-09-24 13:32:40|4269.8|4263.8|4269.6|4263.6|4269.8|4263.8|4266.6|4260.6|49
1727184770000|2024-09-24 13:32:50|4269.8|4263.8|4269.1|4263.1|4269.8|4263.8|4268.6|4262.6|75
1727184780000|2024-09-24 13:33:00|4269.6|4263.6|4267.3|4261.3|4269.6|4263.6|4266.6|4260.6|37
1727184790000|2024-09-24 13:33:10|4268.1|4262.1|4267.8|4261.8|4268.8|4262.8|4266.6|4260.6|65
1727184800000|2024-09-24 13:33:20|4267.9|4261.9|4269.1|4263.1|4269.9|4263.9|4267.9|4261.9|88
1727184810000|2024-09-24 13:33:30|4269.2|4263.2|4267.1|4261.1|4270.1|4264.1|4266.9|4260.9|41
1727184820000|2024-09-24 13:33:40|4267.8|4261.8|4265.6|4259.6|4268.1|4262.1|4264.1|4258.1|63
1727184830000|2024-09-24 13:33:50|4266.1|4260.1|4265.1|4259.1|4266.1|4260.1|4263.9|4257.9|52
1727184840000|2024-09-24 13:34:00|4264.1|4258.1|4263.2|4257.2|4264.1|4258.1|4262.2|4256.2|65
1727184850000|2024-09-24 13:34:10|4265.9|4259.9|4266.2|4260.2|4267.2|4261.2|4264.1|4258.1|109
1727184860000|2024-09-24 13:34:20|4266.1|4260.1|4265.4|4259.4|4266.6|4260.6|4264.6|4258.6|67
1727184870000|2024-09-24 13:34:30|4265.1|4259.1|4266.1|4260.1|4266.9|4260.9|4265.1|4259.1|54
1727184880000|2024-09-24 13:34:40|4266.2|4260.2|4270.1|4264.1|4270.1|4264.1|4266.2|4260.2|25
1727184890000|2024-09-24 13:34:50|4269.9|4263.9|4274.4|4268.4|4274.4|4268.4|4269.9|4263.9|100
1727184900000|2024-09-24 13:35:00|4273.9|4267.9|4271.9|4265.9|4273.9|4267.9|4271.4|4265.4|54
1727184910000|2024-09-24 13:35:10|4271.4|4265.4|4272.9|4266.9|4272.9|4266.9|4270.9|4264.9|21
1727184920000|2024-09-24 13:35:20|4272.1|4266.1|4272.9|4266.9|4272.9|4266.9|4269.6|4263.6|38
1727184930000|2024-09-24 13:35:30|4276.9|4270.9|4280.1|4274.1|4280.4|4274.4|4275.4|4269.4|200
1727184940000|2024-09-24 13:35:40|4280.9|4274.9|4283.6|4277.6|4283.9|4277.9|4280.9|4274.9|52
1727184950000|2024-09-24 13:35:50|4282.6|4276.6|4282.8|4276.8|4284.6|4278.6|4282.6|4276.6|120
1727184960000|2024-09-24 13:36:00|4282.1|4276.1|4275.3|4269.3|4282.8|4276.8|4275.3|4269.3|112
1727184970000|2024-09-24 13:36:10|4275.1|4269.1|4275.8|4269.8|4275.8|4269.8|4273.8|4267.8|30
1727184980000|2024-09-24 13:36:20|4276.6|4270.6|4278.8|4272.8|4278.8|4272.8|4275.8|4269.8|22
1727184990000|2024-09-24 13:36:30|4279.5|4273.5|4279.8|4273.8|4279.8|4273.8|4278.8|4272.8|13
1727185000000|2024-09-24 13:36:40|4280.6|4274.6|4280.6|4274.6|4281.8|4275.8|4280.6|4274.6|22
1727185010000|2024-09-24 13:36:50|4280.8|4274.8|4280.8|4274.8|4282.5|4276.5|4280.6|4274.6|35
1727185020000|2024-09-24 13:37:00|4280.6|4274.6|4282.3|4276.3|4282.8|4276.8|4280.6|4274.6|152
1727185030000|2024-09-24 13:37:10|4282.6|4276.6|4282.6|4276.6|4283.6|4277.6|4282.6|4276.6|20
1727185040000|2024-09-24 13:37:20|4281.9|4275.9|4282.6|4276.6|4282.8|4276.8|4281.8|4275.8|43
1727185050000|2024-09-24 13:37:30|4282.8|4276.8|4283.8|4277.8|4283.8|4277.8|4282.6|4276.6|23
1727185060000|2024-09-24 13:37:40|4283.6|4277.6|4286.6|4280.6|4286.8|4280.8|4283.6|4277.6|22
1727185070000|2024-09-24 13:37:50|4285.9|4279.9|4287.6|4281.6|4287.6|4281.6|4285.6|4279.6|26
1727185080000|2024-09-24 13:38:00|4288|4282|4288.6|4282.6|4289.6|4283.6|4287.8|4281.8|57
1727185090000|2024-09-24 13:38:10|4287.8|4281.8|4289.8|4283.8|4289.8|4283.8|4287.6|4281.6|143
1727185100000|2024-09-24 13:38:20|4290.1|4284.1|4289.8|4283.8|4290.8|4284.8|4288.8|4282.8|120
1727185110000|2024-09-24 13:38:30|4289.6|4283.6|4289.8|4283.8|4289.9|4283.9|4287.6|4281.6|42
1727185120000|2024-09-24 13:38:40|4290.3|4284.3|4290.3|4284.3|4290.9|4284.9|4289.8|4283.8|25
1727185130000|2024-09-24 13:38:50|4290.6|4284.6|4292.6|4286.6|4292.6|4286.6|4289.8|4283.8|22
1727185140000|2024-09-24 13:39:00|4291.8|4285.8|4293.6|4287.6|4293.6|4287.6|4290.6|4284.6|75
1727185150000|2024-09-24 13:39:10|4293.3|4287.3|4291.3|4285.3|4293.3|4287.3|4290.9|4284.9|38
1727185160000|2024-09-24 13:39:20|4290.9|4284.9|4292.6|4286.6|4293.3|4287.3|4290.8|4284.8|123
1727185170000|2024-09-24 13:39:30|4291.8|4285.8|4288.6|4282.6|4291.8|4285.8|4288.3|4282.3|77
1727185180000|2024-09-24 13:39:40|4288.5|4282.5|4288.8|4282.8|4288.8|4282.8|4286.8|4280.8|42
1727185190000|2024-09-24 13:39:50|4288.6|4282.6|4286.3|4280.3|4288.6|4282.6|4283.8|4277.8|122
1727185200000|2024-09-24 13:40:00|4286.1|4280.1|4285.8|4279.8|4288.9|4282.9|4285.8|4279.8|259
1727185210000|2024-09-24 13:40:10|4285.6|4279.6|4287.8|4281.8|4287.8|4281.8|4285.6|4279.6|19
1727185220000|2024-09-24 13:40:20|4288.1|4282.1|4287.8|4281.8|4288.8|4282.8|4286.8|4280.8|25
1727185230000|2024-09-24 13:40:30|4287.3|4281.3|4288.8|4282.8|4288.8|4282.8|4286.1|4280.1|29
1727185240000|2024-09-24 13:40:40|4288.9|4282.9|4288.8|4282.8|4288.9|4282.9|4288.6|4282.6|22
1727185250000|2024-09-24 13:40:50|4289.5|4283.5|4290.8|4284.8|4291.8|4285.8|4289.5|4283.5|39
1727185260000|2024-09-24 13:41:00|4290.6|4284.6|4290.8|4284.8|4291.8|4285.8|4290.6|4284.6|26
1727185270000|2024-09-24 13:41:10|4290.9|4284.9|4293.8|4287.8|4293.8|4287.8|4290.9|4284.9|106
1727185280000|2024-09-24 13:41:20|4293.9|4287.9|4293.8|4287.8|4293.9|4287.9|4293.8|4287.8|23
1727185290000|2024-09-24 13:41:30|4293.9|4287.9|4291.6|4285.6|4293.9|4287.9|4291.6|4285.6|132
1727185300000|2024-09-24 13:41:40|4290.6|4284.6|4291.8|4285.8|4293.6|4287.6|4290.6|4284.6|37
1727185310000|2024-09-24 13:41:50|4291.9|4285.9|4289.6|4283.6|4292.8|4286.8|4288.9|4282.9|62
1727185320000|2024-09-24 13:42:00|4289.8|4283.8|4289.6|4283.6|4290.6|4284.6|4287.3|4281.3|39
1727185330000|2024-09-24 13:42:10|4289.8|4283.8|4287.9|4281.9|4290.6|4284.6|4287.9|4281.9|22
1727185340000|2024-09-24 13:42:20|4288.3|4282.3|4289.4|4283.4|4289.4|4283.4|4287.3|4281.3|132
1727185350000|2024-09-24 13:42:30|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|14
1727185360000|2024-09-24 13:42:40|4289.3|4283.3|4290.6|4284.6|4290.6|4284.6|4289.3|4283.3|6
1727185370000|2024-09-24 13:42:50|4291|4285|4290.6|4284.6|4291.8|4285.8|4289.1|4283.1|57
1727185380000|2024-09-24 13:43:00|4290.3|4284.3|4292.8|4286.8|4292.8|4286.8|4290.3|4284.3|27
1727185390000|2024-09-24 13:43:10|4292.6|4286.6|4293.6|4287.6|4293.6|4287.6|4292.6|4286.6|24
1727185400000|2024-09-24 13:43:20|4293.1|4287.1|4298.3|4292.3|4299.6|4293.6|4292.8|4286.8|68
1727185410000|2024-09-24 13:43:30|4298.1|4292.1|4299.1|4293.1|4299.6|4293.6|4298.1|4292.1|53
1727185420000|2024-09-24 13:43:40|4299.6|4293.6|4297.6|4291.6|4299.6|4293.6|4297.6|4291.6|14
1727185430000|2024-09-24 13:43:50|4297.8|4291.8|4298.6|4292.6|4299.1|4293.1|4297.6|4291.6|90
1727185440000|2024-09-24 13:44:00|4297.9|4291.9|4292.8|4286.8|4298.6|4292.6|4292.6|4286.6|49
1727185450000|2024-09-24 13:44:10|4293.1|4287.1|4291.8|4285.8|4293.6|4287.6|4291.6|4285.6|26
1727185460000|2024-09-24 13:44:20|4291.6|4285.6|4289.8|4283.8|4292.6|4286.6|4289.8|4283.8|50
1727185470000|2024-09-24 13:44:30|4289.6|4283.6|4290.8|4284.8|4290.8|4284.8|4288.9|4282.9|29
1727185480000|2024-09-24 13:44:40|4291.1|4285.1|4291.1|4285.1|4292.1|4286.1|4289.8|4283.8|23
1727185490000|2024-09-24 13:44:50|4290.6|4284.6|4295.1|4289.1|4295.8|4289.8|4290.6|4284.6|51
1727185500000|2024-09-24 13:45:00|4294.8|4288.8|4298.8|4292.8|4298.8|4292.8|4294.6|4288.6|34
1727185510000|2024-09-24 13:45:10|4298.6|4292.6|4299.8|4293.8|4300.8|4294.8|4298.6|4292.6|359
1727185520000|2024-09-24 13:45:20|4300.5|4294.5|4300.6|4294.6|4300.6|4294.6|4297.5|4291.5|47
1727185530000|2024-09-24 13:45:30|4300.5|4294.5|4300.6|4294.6|4300.6|4294.6|4298.8|4292.8|95
1727185540000|2024-09-24 13:45:40|4300.5|4294.5|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|56
1727185550000|2024-09-24 13:45:50|4301.3|4295.3|4302.6|4296.6|4303.5|4297.5|4300.8|4294.8|141
1727185560000|2024-09-24 13:46:00|4302.5|4296.5|4303.5|4297.5|4303.5|4297.5|4302.5|4296.5|47
1727185570000|2024-09-24 13:46:10|4303.3|4297.3|4302.5|4296.5|4306.5|4300.5|4302.5|4296.5|73
1727185580000|2024-09-24 13:46:20|4302.8|4296.8|4301.5|4295.5|4303|4297|4301.5|4295.5|36
1727185590000|2024-09-24 13:46:30|4300.5|4294.5|4300.5|4294.5|4301.5|4295.5|4299.6|4293.6|58
1727185600000|2024-09-24 13:46:40|4299.8|4293.8|4300.6|4294.6|4302.5|4296.5|4299.8|4293.8|76
1727185610000|2024-09-24 13:46:50|4298.5|4292.5|4299.3|4293.3|4299.3|4293.3|4298.5|4292.5|27
1727185620000|2024-09-24 13:47:00|4299.5|4293.5|4298.3|4292.3|4299.5|4293.5|4297.3|4291.3|37
1727185630000|2024-09-24 13:47:10|4298.5|4292.5|4297|4291|4298.5|4292.5|4296.5|4290.5|24
1727185640000|2024-09-24 13:47:20|4297.1|4291.1|4297.5|4291.5|4297.5|4291.5|4295.6|4289.6|12
1727185650000|2024-09-24 13:47:30|4298.5|4292.5|4300.5|4294.5|4300.5|4294.5|4298.5|4292.5|13
1727185660000|2024-09-24 13:47:40|4300.1|4294.1|4302.3|4296.3|4302.3|4296.3|4300.1|4294.1|20
1727185670000|2024-09-24 13:47:50|4301.5|4295.5|4302.6|4296.6|4302.6|4296.6|4301.5|4295.5|22
1727185680000|2024-09-24 13:48:00|4302|4296|4302.6|4296.6|4302.6|4296.6|4302|4296|74
1727185690000|2024-09-24 13:48:10|4302.5|4296.5|4306.5|4300.5|4306.5|4300.5|4302.5|4296.5|51
1727185700000|2024-09-24 13:48:20|4306.6|4300.6|4306.6|4300.6|4308.5|4302.5|4306.6|4300.6|26
1727185710000|2024-09-24 13:48:30|4306.5|4300.5|4306.5|4300.5|4306.6|4300.6|4305.1|4299.1|24
1727185720000|2024-09-24 13:48:40|4307.3|4301.3|4306.3|4300.3|4307.3|4301.3|4305.5|4299.5|28
1727185730000|2024-09-24 13:48:50|4306.5|4300.5|4306|4300|4307.3|4301.3|4306|4300|33
1727185740000|2024-09-24 13:49:00|4305.6|4299.6|4301.6|4295.6|4305.6|4299.6|4301.6|4295.6|44
1727185750000|2024-09-24 13:49:10|4301.5|4295.5|4295.5|4289.5|4301.6|4295.6|4295.5|4289.5|36
1727185760000|2024-09-24 13:49:20|4296|4290|4295.5|4289.5|4296.5|4290.5|4294.6|4288.6|34
1727185770000|2024-09-24 13:49:30|4295.3|4289.3|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|33
1727185780000|2024-09-24 13:49:40|4294.3|4288.3|4292.8|4286.8|4294.6|4288.6|4292.6|4286.6|35
1727185790000|2024-09-24 13:49:50|4292.6|4286.6|4292.8|4286.8|4293.3|4287.3|4291.6|4285.6|40
1727185800000|2024-09-24 13:50:00|4292.6|4286.6|4290.3|4284.3|4292.8|4286.8|4290.3|4284.3|37
1727185810000|2024-09-24 13:50:10|4289.9|4283.9|4285.9|4279.9|4289.9|4283.9|4285.9|4279.9|22
1727185820000|2024-09-24 13:50:20|4286.9|4280.9|4290.9|4284.9|4291.9|4285.9|4286.9|4280.9|42
1727185830000|2024-09-24 13:50:30|4290.6|4284.6|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|16
1727185840000|2024-09-24 13:50:40|4289.9|4283.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|35
1727185850000|2024-09-24 13:50:50|4292.4|4286.4|4290.9|4284.9|4292.4|4286.4|4290.9|4284.9|19
1727185860000|2024-09-24 13:51:00|4289.9|4283.9|4287.1|4281.1|4289.9|4283.9|4286.9|4280.9|43
1727185870000|2024-09-24 13:51:10|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4285.9|4279.9|47
1727185880000|2024-09-24 13:51:20|4286.2|4280.2|4286.1|4280.1|4286.9|4280.9|4285.9|4279.9|25
1727185890000|2024-09-24 13:51:30|4285.9|4279.9|4287.9|4281.9|4288.9|4282.9|4285.9|4279.9|11
1727185900000|2024-09-24 13:51:40|4288.8|4282.8|4291.6|4285.6|4292.1|4286.1|4288.8|4282.8|25
1727185910000|2024-09-24 13:51:50|4292.1|4286.1|4288.6|4282.6|4292.1|4286.1|4288.6|4282.6|38
1727185920000|2024-09-24 13:52:00|4287.8|4281.8|4287.6|4281.6|4288.6|4282.6|4285.8|4279.8|52
1727185930000|2024-09-24 13:52:10|4288.6|4282.6|4288.8|4282.8|4289.6|4283.6|4288.6|4282.6|26
1727185940000|2024-09-24 13:52:20|4289.1|4283.1|4292.6|4286.6|4292.6|4286.6|4289.1|4283.1|20
1727185950000|2024-09-24 13:52:30|4292.1|4286.1|4293.5|4287.5|4293.5|4287.5|4289.6|4283.6|30
1727185960000|2024-09-24 13:52:40|4293.1|4287.1|4293.6|4287.6|4294.1|4288.1|4292.6|4286.6|19
1727185970000|2024-09-24 13:52:50|4293.8|4287.8|4292.8|4286.8|4294.8|4288.8|4292.8|4286.8|17
1727185980000|2024-09-24 13:53:00|4292.6|4286.6|4294.1|4288.1|4294.8|4288.8|4292.6|4286.6|19
1727185990000|2024-09-24 13:53:10|4293.8|4287.8|4292.6|4286.6|4293.8|4287.8|4292.6|4286.6|22
1727186000000|2024-09-24 13:53:20|4293.6|4287.6|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|7
1727186010000|2024-09-24 13:53:30|4293.8|4287.8|4293.6|4287.6|4293.8|4287.8|4293.6|4287.6|11
1727186020000|2024-09-24 13:53:40|4293.8|4287.8|4292.8|4286.8|4294.8|4288.8|4292.3|4286.3|7
1727186030000|2024-09-24 13:53:50|4292.6|4286.6|4292.6|4286.6|4292.8|4286.8|4292.6|4286.6|12
1727186040000|2024-09-24 13:54:00|4293.3|4287.3|4290.9|4284.9|4293.8|4287.8|4290.9|4284.9|15
1727186050000|2024-09-24 13:54:10|4290.8|4284.8|4289.9|4283.9|4290.8|4284.8|4289.9|4283.9|16
1727186060000|2024-09-24 13:54:20|4290.9|4284.9|4291.9|4285.9|4292.4|4286.4|4289.9|4283.9|26
1727186070000|2024-09-24 13:54:30|4292.9|4286.9|4294.6|4288.6|4294.8|4288.8|4292.9|4286.9|46
1727186080000|2024-09-24 13:54:40|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|12
1727186090000|2024-09-24 13:54:50|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|38
1727186100000|2024-09-24 13:55:00|4294.9|4288.9|4295.8|4289.8|4295.8|4289.8|4294.9|4288.9|9
1727186110000|2024-09-24 13:55:10|4298.6|4292.6|4300.6|4294.6|4300.6|4294.6|4298.6|4292.6|53
1727186120000|2024-09-24 13:55:20|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|19
1727186130000|2024-09-24 13:55:30|4299.6|4293.6|4301.8|4295.8|4301.8|4295.8|4299.6|4293.6|23
1727186140000|2024-09-24 13:55:40|4302.6|4296.6|4303.8|4297.8|4304.6|4298.6|4302.6|4296.6|49
1727186150000|2024-09-24 13:55:50|4303.6|4297.6|4302.6|4296.6|4303.6|4297.6|4301.6|4295.6|33
1727186160000|2024-09-24 13:56:00|4302.1|4296.1|4303.1|4297.1|4303.6|4297.6|4302.1|4296.1|36
1727186170000|2024-09-24 13:56:10|4302.8|4296.8|4302.6|4296.6|4303.6|4297.6|4302.6|4296.6|20
1727186180000|2024-09-24 13:56:20|4302.1|4296.1|4303.3|4297.3|4303.6|4297.6|4302.1|4296.1|42
1727186190000|2024-09-24 13:56:30|4304.5|4298.5|4304.8|4298.8|4305.5|4299.5|4304.3|4298.3|44
1727186200000|2024-09-24 13:56:40|4305.3|4299.3|4304.5|4298.5|4305.5|4299.5|4304.5|4298.5|12
1727186210000|2024-09-24 13:56:50|4305.5|4299.5|4305.3|4299.3|4305.8|4299.8|4304.3|4298.3|26
1727186220000|2024-09-24 13:57:00|4304.6|4298.6|4303.5|4297.5|4304.6|4298.6|4301.5|4295.5|94
1727186230000|2024-09-24 13:57:10|4303.3|4297.3|4299.3|4293.3|4303.3|4297.3|4299.3|4293.3|73
1727186240000|2024-09-24 13:57:20|4298.6|4292.6|4299.5|4293.5|4301.5|4295.5|4298.6|4292.6|55
1727186250000|2024-09-24 13:57:30|4299.6|4293.6|4298.6|4292.6|4299.6|4293.6|4298.6|4292.6|13
1727186260000|2024-09-24 13:57:40|4298.5|4292.5|4298.6|4292.6|4298.8|4292.8|4297.8|4291.8|11
1727186270000|2024-09-24 13:57:50|4298.8|4292.8|4300.1|4294.1|4300.1|4294.1|4298.6|4292.6|27
1727186280000|2024-09-24 13:58:00|4299.3|4293.3|4296.8|4290.8|4299.3|4293.3|4295.5|4289.5|78
1727186290000|2024-09-24 13:58:10|4296.6|4290.6|4296.6|4290.6|4296.8|4290.8|4296.1|4290.1|51
1727186300000|2024-09-24 13:58:20|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4295.6|4289.6|116
1727186310000|2024-09-24 13:58:30|4296.6|4290.6|4295.6|4289.6|4296.6|4290.6|4294.6|4288.6|34
1727186320000|2024-09-24 13:58:40|4293.8|4287.8|4295.1|4289.1|4295.5|4289.5|4293.8|4287.8|42
1727186330000|2024-09-24 13:58:50|4295.5|4289.5|4294.1|4288.1|4296|4290|4294|4288|35
1727186340000|2024-09-24 13:59:00|4293.6|4287.6|4292.9|4286.9|4293.6|4287.6|4292.8|4286.8|26
1727186350000|2024-09-24 13:59:10|4292.6|4286.6|4292.6|4286.6|4292.8|4286.8|4291.6|4285.6|25
1727186360000|2024-09-24 13:59:20|4292.9|4286.9|4293.3|4287.3|4294.6|4288.6|4292.9|4286.9|30
1727186370000|2024-09-24 13:59:30|4292.8|4286.8|4292.8|4286.8|4293.6|4287.6|4291.8|4285.8|9
1727186380000|2024-09-24 13:59:40|4292.3|4286.3|4292.8|4286.8|4293.8|4287.8|4291.8|4285.8|146
1727186390000|2024-09-24 13:59:50|4291.6|4285.6|4292.8|4286.8|4292.8|4286.8|4291.6|4285.6|112
1727186400000|2024-09-24 14:00:00|4293.1|4287.1|4297.8|4291.8|4297.8|4291.8|4292.8|4286.8|102
1727186410000|2024-09-24 14:00:10|4297.9|4291.9|4297.5|4291.5|4297.9|4291.9|4296.8|4290.8|111
1727186420000|2024-09-24 14:00:20|4297.6|4291.6|4296.6|4290.6|4297.8|4291.8|4296.6|4290.6|22
1727186430000|2024-09-24 14:00:30|4296.5|4290.5|4297.5|4291.5|4297.6|4291.6|4296.5|4290.5|11
1727186440000|2024-09-24 14:00:40|4297.8|4291.8|4300.3|4294.3|4300.5|4294.5|4297.8|4291.8|47
1727186450000|2024-09-24 14:00:50|4300|4294|4296.5|4290.5|4300|4294|4294.5|4288.5|33
1727186460000|2024-09-24 14:01:00|4296.8|4290.8|4298.5|4292.5|4298.5|4292.5|4296.5|4290.5|22
1727186470000|2024-09-24 14:01:10|4299.3|4293.3|4300.3|4294.3|4300.3|4294.3|4298.3|4292.3|23
1727186480000|2024-09-24 14:01:20|4300.5|4294.5|4299.3|4293.3|4300.5|4294.5|4299.3|4293.3|33
1727186490000|2024-09-24 14:01:30|4299|4293|4297.3|4291.3|4299|4293|4296.5|4290.5|28
1727186500000|2024-09-24 14:01:40|4298.3|4292.3|4298.5|4292.5|4299.5|4293.5|4298.3|4292.3|68
1727186510000|2024-09-24 14:01:50|4298.8|4292.8|4300.3|4294.3|4300.3|4294.3|4297.8|4291.8|80
1727186520000|2024-09-24 14:02:00|4299.5|4293.5|4300.3|4294.3|4300.8|4294.8|4299.5|4293.5|43
1727186530000|2024-09-24 14:02:10|4299.8|4293.8|4297.3|4291.3|4299.8|4293.8|4297.3|4291.3|83
1727186540000|2024-09-24 14:02:20|4297.5|4291.5|4295.8|4289.8|4298.3|4292.3|4295.3|4289.3|30
1727186550000|2024-09-24 14:02:30|4296.1|4290.1|4296.3|4290.3|4296.3|4290.3|4296.1|4290.1|8
1727186560000|2024-09-24 14:02:40|4295.5|4289.5|4295.6|4289.6|4296.6|4290.6|4295.5|4289.5|26
1727186570000|2024-09-24 14:02:50|4296.3|4290.3|4296|4290|4297.6|4291.6|4295.5|4289.5|30
1727186580000|2024-09-24 14:03:00|4296.3|4290.3|4293.8|4287.8|4297.3|4291.3|4292.5|4286.5|51
1727186590000|2024-09-24 14:03:10|4294.3|4288.3|4292.6|4286.6|4294.5|4288.5|4292.3|4286.3|37
1727186600000|2024-09-24 14:03:20|4292.5|4286.5|4293.1|4287.1|4293.5|4287.5|4291.6|4285.6|42
1727186610000|2024-09-24 14:03:30|4293.5|4287.5|4293.6|4287.6|4295.6|4289.6|4293.1|4287.1|18
1727186620000|2024-09-24 14:03:40|4294|4288|4292.5|4286.5|4294|4288|4292.5|4286.5|23
1727186630000|2024-09-24 14:03:50|4292.6|4286.6|4291.5|4285.5|4292.6|4286.6|4291.5|4285.5|12
1727186640000|2024-09-24 14:04:00|4292.5|4286.5|4294.5|4288.5|4294.5|4288.5|4292.5|4286.5|30
1727186650000|2024-09-24 14:04:10|4293.6|4287.6|4295.5|4289.5|4295.5|4289.5|4293.5|4287.5|41
1727186660000|2024-09-24 14:04:20|4295.3|4289.3|4293.6|4287.6|4295.5|4289.5|4293.6|4287.6|23
1727186670000|2024-09-24 14:04:30|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|29
1727186680000|2024-09-24 14:04:40|4292|4286|4292|4286|4292.6|4286.6|4291.5|4285.5|19
1727186690000|2024-09-24 14:04:50|4291.5|4285.5|4289.6|4283.6|4291.8|4285.8|4289.6|4283.6|54
1727186700000|2024-09-24 14:05:00|4288.8|4282.8|4287.8|4281.8|4289.1|4283.1|4287.1|4281.1|28
1727186710000|2024-09-24 14:05:10|4287.5|4281.5|4285.6|4279.6|4287.5|4281.5|4285.6|4279.6|54
1727186720000|2024-09-24 14:05:20|4285.3|4279.3|4286.8|4280.8|4286.8|4280.8|4284.6|4278.6|16
1727186730000|2024-09-24 14:05:30|4287.6|4281.6|4288.1|4282.1|4288.6|4282.6|4287.6|4281.6|28
1727186740000|2024-09-24 14:05:40|4288.6|4282.6|4284.8|4278.8|4288.6|4282.6|4284.8|4278.8|35
1727186750000|2024-09-24 14:05:50|4285.8|4279.8|4290.1|4284.1|4290.1|4284.1|4285.5|4279.5|57
1727186760000|2024-09-24 14:06:00|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4289.8|4283.8|21
1727186770000|2024-09-24 14:06:10|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4289.8|4283.8|23
1727186780000|2024-09-24 14:06:20|4290.3|4284.3|4290.8|4284.8|4291.6|4285.6|4289.8|4283.8|18
1727186790000|2024-09-24 14:06:30|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|10
1727186800000|2024-09-24 14:06:40|4290.8|4284.8|4291.6|4285.6|4293.8|4287.8|4290.8|4284.8|31
1727186810000|2024-09-24 14:06:50|4291.3|4285.3|4290.9|4284.9|4291.9|4285.9|4290.1|4284.1|27
1727186820000|2024-09-24 14:07:00|4291.1|4285.1|4289.9|4283.9|4291.1|4285.1|4289.9|4283.9|26
1727186830000|2024-09-24 14:07:10|4289.1|4283.1|4285.9|4279.9|4289.1|4283.1|4285.2|4279.2|42
1727186840000|2024-09-24 14:07:20|4286.1|4280.1|4286.2|4280.2|4287.1|4281.1|4284.2|4278.2|44
1727186850000|2024-09-24 14:07:30|4286.7|4280.7|4288.1|4282.1|4288.1|4282.1|4286.2|4280.2|13
1727186860000|2024-09-24 14:07:40|4287.2|4281.2|4287.1|4281.1|4287.2|4281.2|4286.6|4280.6|20
1727186870000|2024-09-24 14:07:50|4287.2|4281.2|4288.1|4282.1|4288.1|4282.1|4287.2|4281.2|25
1727186880000|2024-09-24 14:08:00|4288.9|4282.9|4286.6|4280.6|4288.9|4282.9|4285.1|4279.1|33
1727186890000|2024-09-24 14:08:10|4286.2|4280.2|4286.4|4280.4|4287.1|4281.1|4285.2|4279.2|32
1727186900000|2024-09-24 14:08:20|4286.9|4280.9|4286.1|4280.1|4287.1|4281.1|4285.9|4279.9|37
1727186910000|2024-09-24 14:08:30|4285.9|4279.9|4286.1|4280.1|4286.1|4280.1|4285.2|4279.2|24
1727186920000|2024-09-24 14:08:40|4286.4|4280.4|4286.9|4280.9|4286.9|4280.9|4285.2|4279.2|33
1727186930000|2024-09-24 14:08:50|4285.9|4279.9|4287.9|4281.9|4288.9|4282.9|4285.9|4279.9|36
1727186940000|2024-09-24 14:09:00|4288.9|4282.9|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|7
1727186950000|2024-09-24 14:09:10|4289.2|4283.2|4290.1|4284.1|4290.1|4284.1|4288.9|4282.9|13
1727186960000|2024-09-24 14:09:20|4289.9|4283.9|4289.9|4283.9|4290.1|4284.1|4289.4|4283.4|13
1727186970000|2024-09-24 14:09:30|4289.2|4283.2|4286.9|4280.9|4289.2|4283.2|4286.9|4280.9|24
1727186980000|2024-09-24 14:09:40|4287.3|4281.3|4288.9|4282.9|4289.9|4283.9|4287.3|4281.3|27
1727186990000|2024-09-24 14:09:50|4289.1|4283.1|4290.1|4284.1|4290.2|4284.2|4288.9|4282.9|68
1727187000000|2024-09-24 14:10:00|4289.9|4283.9|4292.9|4286.9|4294.1|4288.1|4289.9|4283.9|42
1727187010000|2024-09-24 14:10:10|4292.1|4286.1|4293.1|4287.1|4293.1|4287.1|4291.1|4285.1|49
1727187020000|2024-09-24 14:10:20|4292.9|4286.9|4289.6|4283.6|4293.1|4287.1|4289.1|4283.1|44
1727187030000|2024-09-24 14:10:30|4289.2|4283.2|4288.9|4282.9|4290.1|4284.1|4288.9|4282.9|20
1727187040000|2024-09-24 14:10:40|4289.1|4283.1|4289.1|4283.1|4290.1|4284.1|4288.9|4282.9|38
1727187050000|2024-09-24 14:10:50|4288.9|4282.9|4288.1|4282.1|4289.1|4283.1|4287.6|4281.6|18
1727187060000|2024-09-24 14:11:00|4287.9|4281.9|4289.1|4283.1|4289.2|4283.2|4287.9|4281.9|35
1727187070000|2024-09-24 14:11:10|4289.2|4283.2|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|34
1727187080000|2024-09-24 14:11:20|4288.7|4282.7|4287.1|4281.1|4288.7|4282.7|4287.1|4281.1|11
1727187090000|2024-09-24 14:11:30|4288.1|4282.1|4288.6|4282.6|4289.1|4283.1|4286.7|4280.7|31
1727187100000|2024-09-24 14:11:40|4288.4|4282.4|4289.1|4283.1|4289.1|4283.1|4287.1|4281.1|21
1727187110000|2024-09-24 14:11:50|4288.2|4282.2|4287.4|4281.4|4288.2|4282.2|4287.2|4281.2|17
1727187120000|2024-09-24 14:12:00|4287.6|4281.6|4289.6|4283.6|4291.1|4285.1|4287.6|4281.6|11
1727187130000|2024-09-24 14:12:10|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|16
1727187140000|2024-09-24 14:12:20|4290.9|4284.9|4291.9|4285.9|4292.1|4286.1|4290.9|4284.9|45
1727187150000|2024-09-24 14:12:30|4292.1|4286.1|4292.9|4286.9|4293.1|4287.1|4292.1|4286.1|20
1727187160000|2024-09-24 14:12:40|4293.9|4287.9|4292.9|4286.9|4294.1|4288.1|4292.4|4286.4|87
1727187170000|2024-09-24 14:12:50|4292.6|4286.6|4292.9|4286.9|4293.9|4287.9|4292.1|4286.1|231
1727187180000|2024-09-24 14:13:00|4293.1|4287.1|4293.9|4287.9|4294.9|4288.9|4292.9|4286.9|21
1727187190000|2024-09-24 14:13:10|4294.1|4288.1|4293.9|4287.9|4294.1|4288.1|4292.9|4286.9|31
1727187200000|2024-09-24 14:13:20|4294.9|4288.9|4294.9|4288.9|4295.8|4289.8|4294.8|4288.8|129
1727187210000|2024-09-24 14:13:30|4294.8|4288.8|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|15
1727187220000|2024-09-24 14:13:40|4294.4|4288.4|4294.1|4288.1|4294.4|4288.4|4293.9|4287.9|16
1727187230000|2024-09-24 14:13:50|4293.9|4287.9|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|89
1727187240000|2024-09-24 14:14:00|4294.1|4288.1|4292.1|4286.1|4294.1|4288.1|4292.1|4286.1|20
1727187250000|2024-09-24 14:14:10|4291.1|4285.1|4293.9|4287.9|4293.9|4287.9|4291.1|4285.1|24
1727187260000|2024-09-24 14:14:20|4294.1|4288.1|4298.1|4292.1|4298.1|4292.1|4294.1|4288.1|44
1727187270000|2024-09-24 14:14:30|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4296.1|4290.1|55
1727187280000|2024-09-24 14:14:40|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|15
1727187290000|2024-09-24 14:14:50|4298.4|4292.4|4298.1|4292.1|4298.9|4292.9|4298.1|4292.1|22
1727187300000|2024-09-24 14:15:00|4296.1|4290.1|4295.9|4289.9|4296.9|4290.9|4294.4|4288.4|14
1727187310000|2024-09-24 14:15:10|4296.9|4290.9|4294.6|4288.6|4296.9|4290.9|4294.1|4288.1|18
1727187320000|2024-09-24 14:15:20|4294.9|4288.9|4298.4|4292.4|4298.4|4292.4|4294.9|4288.9|17
1727187330000|2024-09-24 14:15:30|4298.9|4292.9|4298.1|4292.1|4298.9|4292.9|4297.9|4291.9|9
1727187340000|2024-09-24 14:15:40|4297.9|4291.9|4299.1|4293.1|4299.1|4293.1|4297.8|4291.8|7
1727187350000|2024-09-24 14:15:50|4298.9|4292.9|4298.9|4292.9|4299.1|4293.1|4298.1|4292.1|20
1727187360000|2024-09-24 14:16:00|4299.1|4293.1|4298.9|4292.9|4299.9|4293.9|4298.9|4292.9|10
1727187370000|2024-09-24 14:16:10|4299.1|4293.1|4299.9|4293.9|4300.9|4294.9|4299.1|4293.1|22
1727187380000|2024-09-24 14:16:20|4300.9|4294.9|4300.9|4294.9|4301.9|4295.9|4300.8|4294.8|42
1727187390000|2024-09-24 14:16:30|4300.8|4294.8|4300.6|4294.6|4300.8|4294.8|4299.8|4293.8|35
1727187400000|2024-09-24 14:16:40|4301.6|4295.6|4301.8|4295.8|4302.6|4296.6|4301.6|4295.6|7
1727187410000|2024-09-24 14:16:50|4302.1|4296.1|4302.6|4296.6|4302.8|4296.8|4302.1|4296.1|9
1727187420000|2024-09-24 14:17:00|4301.8|4295.8|4304.8|4298.8|4304.9|4298.9|4300.8|4294.8|36
1727187430000|2024-09-24 14:17:10|4304.1|4298.1|4303.8|4297.8|4304.8|4298.8|4303.6|4297.6|164
1727187440000|2024-09-24 14:17:20|4303.6|4297.6|4304.8|4298.8|4304.9|4298.9|4302.8|4296.8|17
1727187450000|2024-09-24 14:17:30|4304.6|4298.6|4302.3|4296.3|4304.6|4298.6|4301.9|4295.9|21
1727187460000|2024-09-24 14:17:40|4301.9|4295.9|4303.6|4297.6|4303.6|4297.6|4301.9|4295.9|22
1727187470000|2024-09-24 14:17:50|4302.1|4296.1|4302.9|4296.9|4303.1|4297.1|4301.9|4295.9|6
1727187480000|2024-09-24 14:18:00|4302.6|4296.6|4301.1|4295.1|4302.9|4296.9|4299.9|4293.9|26
1727187490000|2024-09-24 14:18:10|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|14
1727187500000|2024-09-24 14:18:20|4301.1|4295.1|4295.1|4289.1|4301.1|4295.1|4295.1|4289.1|47
1727187510000|2024-09-24 14:18:30|4295.4|4289.4|4296.1|4290.1|4296.4|4290.4|4294.9|4288.9|15
1727187520000|2024-09-24 14:18:40|4296.2|4290.2|4297.9|4291.9|4297.9|4291.9|4295.9|4289.9|5
1727187530000|2024-09-24 14:18:50|4298.1|4292.1|4299.1|4293.1|4299.1|4293.1|4297.9|4291.9|9
1727187540000|2024-09-24 14:19:00|4298.9|4292.9|4300.9|4294.9|4300.9|4294.9|4298.9|4292.9|12
1727187550000|2024-09-24 14:19:10|4300.8|4294.8|4299.9|4293.9|4300.9|4294.9|4299.9|4293.9|6
1727187560000|2024-09-24 14:19:20|4299.4|4293.4|4300.3|4294.3|4300.6|4294.6|4299.4|4293.4|7
1727187570000|2024-09-24 14:19:30|4299.9|4293.9|4299.8|4293.8|4300.6|4294.6|4299.8|4293.8|4
1727187580000|2024-09-24 14:19:40|4300.3|4294.3|4299.9|4293.9|4300.9|4294.9|4299.9|4293.9|17
1727187590000|2024-09-24 14:19:50|4299.8|4293.8|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|3
1727187600000|2024-09-24 14:20:00|4300.9|4294.9|4299.8|4293.8|4301.9|4295.9|4299.8|4293.8|52
1727187610000|2024-09-24 14:20:10|4300.3|4294.3|4300.9|4294.9|4300.9|4294.9|4299.8|4293.8|8
1727187620000|2024-09-24 14:20:20|4301.3|4295.3|4302.3|4296.3|4302.6|4296.6|4300.9|4294.9|32
1727187630000|2024-09-24 14:20:30|4301.9|4295.9|4302.6|4296.6|4302.6|4296.6|4299.6|4293.6|23
1727187650000|2024-09-24 14:20:50|4302.8|4296.8|4302.8|4296.8|4302.9|4296.9|4302.3|4296.3|18
1727187660000|2024-09-24 14:21:00|4302.9|4296.9|4301.8|4295.8|4302.9|4296.9|4301.6|4295.6|6
1727187670000|2024-09-24 14:21:10|4301.6|4295.6|4302.6|4296.6|4302.8|4296.8|4301.6|4295.6|37
1727187680000|2024-09-24 14:21:20|4301.3|4295.3|4301.4|4295.4|4301.8|4295.8|4300.9|4294.9|11
1727187690000|2024-09-24 14:21:30|4301.3|4295.3|4300.3|4294.3|4301.8|4295.8|4300.3|4294.3|8
1727187700000|2024-09-24 14:21:40|4299.9|4293.9|4300.6|4294.6|4301.3|4295.3|4299.8|4293.8|7
1727187710000|2024-09-24 14:21:50|4300.8|4294.8|4300.6|4294.6|4301.1|4295.1|4299.8|4293.8|9
1727187720000|2024-09-24 14:22:00|4300.1|4294.1|4298.8|4292.8|4300.6|4294.6|4298.6|4292.6|11
1727187730000|2024-09-24 14:22:10|4299.1|4293.1|4299.6|4293.6|4299.6|4293.6|4299.1|4293.1|0
1727187740000|2024-09-24 14:22:20|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4298.8|4292.8|3
1727187750000|2024-09-24 14:22:30|4299.3|4293.3|4299.6|4293.6|4300.6|4294.6|4299.3|4293.3|6
1727187760000|2024-09-24 14:22:40|4299.3|4293.3|4299.4|4293.4|4299.9|4293.9|4298.9|4292.9|19
1727187770000|2024-09-24 14:22:50|4299.3|4293.3|4296.9|4290.9|4299.9|4293.9|4296.9|4290.9|4
1727187780000|2024-09-24 14:23:00|4295.9|4289.9|4294.9|4288.9|4295.9|4289.9|4293.4|4287.4|17
1727187790000|2024-09-24 14:23:10|4294.4|4288.4|4294.9|4288.9|4295.4|4289.4|4294.1|4288.1|17
1727187800000|2024-09-24 14:23:20|4295.9|4289.9|4296.1|4290.1|4296.9|4290.9|4295.9|4289.9|12
1727187810000|2024-09-24 14:23:30|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4294.7|4288.7|10
1727187820000|2024-09-24 14:23:40|4294.2|4288.2|4295.4|4289.4|4295.9|4289.9|4294.2|4288.2|6
1727187830000|2024-09-24 14:23:50|4295.1|4289.1|4295.1|4289.1|4295.4|4289.4|4294.1|4288.1|1
1727187840000|2024-09-24 14:24:00|4294.9|4288.9|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|5
1727187850000|2024-09-24 14:24:10|4295.4|4289.4|4295.9|4289.9|4296.1|4290.1|4295.4|4289.4|7
1727187860000|2024-09-24 14:24:20|4294.9|4288.9|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|10
1727187870000|2024-09-24 14:24:30|4295.1|4289.1|4294.3|4288.3|4295.1|4289.1|4294.3|4288.3|58
1727187880000|2024-09-24 14:24:40|4294.8|4288.8|4293.8|4287.8|4294.9|4288.9|4293.8|4287.8|6
1727187890000|2024-09-24 14:24:50|4293.6|4287.6|4291.9|4285.9|4293.6|4287.6|4291.1|4285.1|29
1727187900000|2024-09-24 14:25:00|4292.1|4286.1|4294.1|4288.1|4295.1|4289.1|4291.4|4285.4|27
1727187910000|2024-09-24 14:25:10|4293.2|4287.2|4292.1|4286.1|4293.2|4287.2|4291.9|4285.9|14
1727187920000|2024-09-24 14:25:20|4292.2|4286.2|4294.1|4288.1|4294.1|4288.1|4290.2|4284.2|26
1727187930000|2024-09-24 14:25:30|4293.9|4287.9|4295.1|4289.1|4295.1|4289.1|4293.9|4287.9|8
1727187940000|2024-09-24 14:25:40|4295.9|4289.9|4294.1|4288.1|4295.9|4289.9|4294.1|4288.1|13
1727187950000|2024-09-24 14:25:50|4293.7|4287.7|4295.1|4289.1|4295.1|4289.1|4293.7|4287.7|8
1727187960000|2024-09-24 14:26:00|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.2|4287.2|12
1727187970000|2024-09-24 14:26:10|4292.9|4286.9|4295.9|4289.9|4296.1|4290.1|4292.9|4286.9|38
1727187980000|2024-09-24 14:26:20|4296.1|4290.1|4295.1|4289.1|4296.9|4290.9|4295.1|4289.1|16
1727187990000|2024-09-24 14:26:30|4294.9|4288.9|4294.9|4288.9|4295.6|4289.6|4294.7|4288.7|27
1727188000000|2024-09-24 14:26:40|4295.4|4289.4|4294.6|4288.6|4295.4|4289.4|4294.2|4288.2|3
1727188010000|2024-09-24 14:26:50|4294.3|4288.3|4292.4|4286.4|4294.3|4288.3|4291.6|4285.6|153
1727188020000|2024-09-24 14:27:00|4292.1|4286.1|4294.9|4288.9|4294.9|4288.9|4292.1|4286.1|8
1727188030000|2024-09-24 14:27:10|4293.9|4287.9|4293.9|4287.9|4294.9|4288.9|4293.9|4287.9|15
1727188040000|2024-09-24 14:27:20|4294.1|4288.1|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|2
1727188050000|2024-09-24 14:27:30|4294.1|4288.1|4294.9|4288.9|4294.9|4288.9|4294.1|4288.1|0
1727188060000|2024-09-24 14:27:40|4295.4|4289.4|4296.8|4290.8|4296.8|4290.8|4294.9|4288.9|13
1727188070000|2024-09-24 14:27:50|4296.1|4290.1|4296.9|4290.9|4296.9|4290.9|4296.1|4290.1|31
1727188080000|2024-09-24 14:28:00|4297.6|4291.6|4295.9|4289.9|4297.6|4291.6|4294.8|4288.8|19
1727188090000|2024-09-24 14:28:10|4295.4|4289.4|4295.8|4289.8|4295.9|4289.9|4294.4|4288.4|23
1727188100000|2024-09-24 14:28:20|4295.6|4289.6|4296.8|4290.8|4296.8|4290.8|4295.4|4289.4|13
1727188110000|2024-09-24 14:28:30|4296.9|4290.9|4296.8|4290.8|4296.9|4290.9|4295.9|4289.9|5
1727188120000|2024-09-24 14:28:40|4296.4|4290.4|4294.8|4288.8|4296.4|4290.4|4294.4|4288.4|13
1727188130000|2024-09-24 14:28:50|4294.1|4288.1|4293.1|4287.1|4294.1|4288.1|4292.6|4286.6|14
1727188140000|2024-09-24 14:29:00|4292.7|4286.7|4291.9|4285.9|4293.1|4287.1|4291.9|4285.9|88
1727188150000|2024-09-24 14:29:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|33
1727188160000|2024-09-24 14:29:20|4291.9|4285.9|4289.1|4283.1|4292.1|4286.1|4288.6|4282.6|27
1727188170000|2024-09-24 14:29:30|4289.9|4283.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|16
1727188180000|2024-09-24 14:29:40|4291.8|4285.8|4291.9|4285.9|4291.9|4285.9|4290.9|4284.9|12
1727188190000|2024-09-24 14:29:50|4291.1|4285.1|4291.9|4285.9|4293.9|4287.9|4291.1|4285.1|45
1727188200000|2024-09-24 14:30:00|4293.1|4287.1|4291.9|4285.9|4293.9|4287.9|4291.9|4285.9|21
1727188210000|2024-09-24 14:30:10|4292.6|4286.6|4292.8|4286.8|4293.6|4287.6|4292.4|4286.4|40
1727188220000|2024-09-24 14:30:20|4292.9|4286.9|4293.8|4287.8|4294.1|4288.1|4292.9|4286.9|15
1727188230000|2024-09-24 14:30:30|4293.9|4287.9|4295.8|4289.8|4295.8|4289.8|4293.8|4287.8|22
1727188240000|2024-09-24 14:30:40|4295.9|4289.9|4298.8|4292.8|4300.3|4294.3|4295.8|4289.8|24
1727188250000|2024-09-24 14:30:50|4299.6|4293.6|4300.6|4294.6|4300.6|4294.6|4299.6|4293.6|14
1727188260000|2024-09-24 14:31:00|4299.9|4293.9|4298.8|4292.8|4300.8|4294.8|4298.8|4292.8|22
1727188270000|2024-09-24 14:31:10|4298.9|4292.9|4300.8|4294.8|4301.8|4295.8|4298.9|4292.9|38
1727188280000|2024-09-24 14:31:20|4299.6|4293.6|4300.8|4294.8|4300.8|4294.8|4299.4|4293.4|20
1727188290000|2024-09-24 14:31:30|4300.6|4294.6|4300.8|4294.8|4301.8|4295.8|4298.8|4292.8|15
1727188300000|2024-09-24 14:31:40|4301.8|4295.8|4300.9|4294.9|4301.8|4295.8|4300.9|4294.9|16
1727188310000|2024-09-24 14:31:50|4301.3|4295.3|4300.8|4294.8|4301.8|4295.8|4299.8|4293.8|19
1727188320000|2024-09-24 14:32:00|4301.6|4295.6|4298.8|4292.8|4301.6|4295.6|4297.6|4291.6|71
1727188330000|2024-09-24 14:32:10|4299.1|4293.1|4297.8|4291.8|4299.6|4293.6|4297.8|4291.8|28
1727188340000|2024-09-24 14:32:20|4298.6|4292.6|4296.1|4290.1|4298.6|4292.6|4295.8|4289.8|15
1727188350000|2024-09-24 14:32:30|4295.8|4289.8|4294.8|4288.8|4296.6|4290.6|4294.8|4288.8|30
1727188360000|2024-09-24 14:32:40|4293.3|4287.3|4292.8|4286.8|4293.8|4287.8|4292.8|4286.8|40
1727188370000|2024-09-24 14:32:50|4293.1|4287.1|4292.9|4286.9|4293.8|4287.8|4292.8|4286.8|15
1727188380000|2024-09-24 14:33:00|4293.4|4287.4|4290.4|4284.4|4293.4|4287.4|4289.9|4283.9|42
1727188390000|2024-09-24 14:33:10|4290.1|4284.1|4288.9|4282.9|4291.4|4285.4|4288.9|4282.9|24
1727188400000|2024-09-24 14:33:20|4289.9|4283.9|4292.1|4286.1|4292.9|4286.9|4289.9|4283.9|22
1727188410000|2024-09-24 14:33:30|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4289.9|4283.9|12
1727188420000|2024-09-24 14:33:40|4291.4|4285.4|4292.4|4286.4|4293.1|4287.1|4291.4|4285.4|31
1727188430000|2024-09-24 14:33:50|4292.1|4286.1|4290.9|4284.9|4292.1|4286.1|4290.9|4284.9|15
1727188440000|2024-09-24 14:34:00|4289.6|4283.6|4291.4|4285.4|4291.9|4285.9|4285.2|4279.2|100
1727188450000|2024-09-24 14:34:10|4291.8|4285.8|4291.4|4285.4|4292.6|4286.6|4291.1|4285.1|13
1727188460000|2024-09-24 14:34:20|4291.1|4285.1|4292.9|4286.9|4292.9|4286.9|4290.9|4284.9|2
1727188470000|2024-09-24 14:34:30|4293.1|4287.1|4291.9|4285.9|4293.1|4287.1|4291.4|4285.4|12
1727188480000|2024-09-24 14:34:40|4292.9|4286.9|4288.9|4282.9|4292.9|4286.9|4288.9|4282.9|30
1727188490000|2024-09-24 14:34:50|4289.1|4283.1|4292.9|4286.9|4292.9|4286.9|4289.1|4283.1|25
1727188500000|2024-09-24 14:35:00|4293.6|4287.6|4293.4|4287.4|4293.9|4287.9|4292.1|4286.1|20
1727188510000|2024-09-24 14:35:10|4293.9|4287.9|4293.4|4287.4|4296.1|4290.1|4293.4|4287.4|22
1727188520000|2024-09-24 14:35:20|4293.6|4287.6|4292.9|4286.9|4293.9|4287.9|4292.6|4286.6|4
1727188530000|2024-09-24 14:35:30|4291.9|4285.9|4291.4|4285.4|4292.2|4286.2|4291.4|4285.4|24
1727188540000|2024-09-24 14:35:40|4291.9|4285.9|4292.9|4286.9|4293.2|4287.2|4291.9|4285.9|53
1727188550000|2024-09-24 14:35:50|4292.6|4286.6|4292.9|4286.9|4293.4|4287.4|4292.4|4286.4|8
1727188560000|2024-09-24 14:36:00|4293.3|4287.3|4289.1|4283.1|4293.4|4287.4|4289.1|4283.1|57
1727188570000|2024-09-24 14:36:10|4288.9|4282.9|4291.1|4285.1|4291.1|4285.1|4288.9|4282.9|22
1727188580000|2024-09-24 14:36:20|4290.9|4284.9|4291.1|4285.1|4291.1|4285.1|4289.9|4283.9|24
1727188590000|2024-09-24 14:36:30|4290.2|4284.2|4291.1|4285.1|4291.1|4285.1|4290.2|4284.2|15
1727188600000|2024-09-24 14:36:40|4291.6|4285.6|4291.9|4285.9|4291.9|4285.9|4291.1|4285.1|9
1727188610000|2024-09-24 14:36:50|4292.4|4286.4|4289.1|4283.1|4292.4|4286.4|4288.4|4282.4|26
1727188620000|2024-09-24 14:37:00|4288.4|4282.4|4286.1|4280.1|4288.9|4282.9|4285.9|4279.9|16
1727188630000|2024-09-24 14:37:10|4285.9|4279.9|4285.9|4279.9|4287.6|4281.6|4285.1|4279.1|21
1727188640000|2024-09-24 14:37:20|4285.6|4279.6|4286.2|4280.2|4286.2|4280.2|4285.6|4279.6|8
1727188650000|2024-09-24 14:37:30|4286.1|4280.1|4287.2|4281.2|4289.2|4283.2|4286.1|4280.1|29
1727188660000|2024-09-24 14:37:40|4287.1|4281.1|4288.2|4282.2|4288.2|4282.2|4287.1|4281.1|12
1727188670000|2024-09-24 14:37:50|4288.6|4282.6|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|26
1727188680000|2024-09-24 14:38:00|4288.7|4282.7|4292.1|4286.1|4292.1|4286.1|4288.7|4282.7|101
1727188690000|2024-09-24 14:38:10|4291.9|4285.9|4293.1|4287.1|4293.1|4287.1|4290.1|4284.1|5
1727188700000|2024-09-24 14:38:20|4292.2|4286.2|4291.6|4285.6|4293.1|4287.1|4291.6|4285.6|19
1727188710000|2024-09-24 14:38:30|4291.7|4285.7|4291.1|4285.1|4291.7|4285.7|4290.9|4284.9|3
1727188720000|2024-09-24 14:38:40|4290.9|4284.9|4292.1|4286.1|4292.1|4286.1|4290.9|4284.9|2
1727188730000|2024-09-24 14:38:50|4291.9|4285.9|4292.9|4286.9|4292.9|4286.9|4291.2|4285.2|9
1727188740000|2024-09-24 14:39:00|4292.2|4286.2|4291.2|4285.2|4292.2|4286.2|4291.1|4285.1|12
1727188750000|2024-09-24 14:39:10|4291.6|4285.6|4289.6|4283.6|4291.6|4285.6|4289.6|4283.6|27
1727188760000|2024-09-24 14:39:20|4289.9|4283.9|4289.1|4283.1|4290.6|4284.6|4288.7|4282.7|11
1727188770000|2024-09-24 14:39:30|4288.6|4282.6|4290.6|4284.6|4290.9|4284.9|4288.2|4282.2|25
1727188780000|2024-09-24 14:39:40|4290.2|4284.2|4286.1|4280.1|4291.4|4285.4|4285.1|4279.1|26
1727188790000|2024-09-24 14:39:50|4285.7|4279.7|4290.1|4284.1|4290.1|4284.1|4285.7|4279.7|108
1727188800000|2024-09-24 14:40:00|4290.6|4284.6|4290.6|4284.6|4290.9|4284.9|4290.1|4284.1|9
1727188810000|2024-09-24 14:40:10|4290.9|4284.9|4291.7|4285.7|4292.1|4286.1|4290.9|4284.9|16
1727188820000|2024-09-24 14:40:20|4292.1|4286.1|4293.1|4287.1|4293.1|4287.1|4291.6|4285.6|25
1727188830000|2024-09-24 14:40:30|4292.6|4286.6|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|5
1727188840000|2024-09-24 14:40:40|4292.6|4286.6|4291.1|4285.1|4293.1|4287.1|4291.1|4285.1|6
1727188850000|2024-09-24 14:40:50|4291.4|4285.4|4292.1|4286.1|4292.9|4286.9|4291.1|4285.1|3
1727188860000|2024-09-24 14:41:00|4292.4|4286.4|4292.4|4286.4|4293.1|4287.1|4292.1|4286.1|11
1727188870000|2024-09-24 14:41:10|4292.1|4286.1|4290.4|4284.4|4292.1|4286.1|4290.1|4284.1|10
1727188880000|2024-09-24 14:41:20|4290.9|4284.9|4291.1|4285.1|4292.1|4286.1|4290.4|4284.4|7
1727188890000|2024-09-24 14:41:30|4291.4|4285.4|4291.9|4285.9|4291.9|4285.9|4291.4|4285.4|1
1727188900000|2024-09-24 14:41:40|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|3
1727188910000|2024-09-24 14:41:50|4292.4|4286.4|4292.9|4286.9|4293.2|4287.2|4291.9|4285.9|10
1727188920000|2024-09-24 14:42:00|4292.6|4286.6|4289.1|4283.1|4292.6|4286.6|4288.6|4282.6|20
1727188930000|2024-09-24 14:42:10|4288.6|4282.6|4288.9|4282.9|4288.9|4282.9|4288.1|4282.1|13
1727188940000|2024-09-24 14:42:20|4290.1|4284.1|4290.9|4284.9|4290.9|4284.9|4290.1|4284.1|7
1727188950000|2024-09-24 14:42:30|4291.1|4285.1|4289.1|4283.1|4291.1|4285.1|4288.2|4282.2|78
1727188960000|2024-09-24 14:42:40|4288.9|4282.9|4289.4|4283.4|4289.4|4283.4|4288.1|4282.1|20
1727188970000|2024-09-24 14:42:50|4289.8|4283.8|4289.1|4283.1|4290.1|4284.1|4289.1|4283.1|25
1727188980000|2024-09-24 14:43:00|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|3
1727188990000|2024-09-24 14:43:10|4290.1|4284.1|4291.6|4285.6|4292.9|4286.9|4290.1|4284.1|40
1727189000000|2024-09-24 14:43:20|4291.2|4285.2|4291.9|4285.9|4292.1|4286.1|4291.2|4285.2|9
1727189010000|2024-09-24 14:43:30|4291.1|4285.1|4291.4|4285.4|4291.9|4285.9|4290.9|4284.9|12
1727189020000|2024-09-24 14:43:40|4291.1|4285.1|4292.4|4286.4|4292.4|4286.4|4291.1|4285.1|7
1727189030000|2024-09-24 14:43:50|4292.8|4286.8|4291.9|4285.9|4293.1|4287.1|4291.9|4285.9|13
1727189040000|2024-09-24 14:44:00|4292.1|4286.1|4293.2|4287.2|4293.2|4287.2|4292.1|4286.1|9
1727189050000|2024-09-24 14:44:10|4293.9|4287.9|4296.1|4290.1|4296.9|4290.9|4293.9|4287.9|32
1727189060000|2024-09-24 14:44:20|4295.9|4289.9|4296.1|4290.1|4296.1|4290.1|4295.9|4289.9|2
1727189070000|2024-09-24 14:44:30|4296.2|4290.2|4296.1|4290.1|4296.2|4290.2|4296.1|4290.1|2
1727189080000|2024-09-24 14:44:40|4296.2|4290.2|4296.1|4290.1|4296.9|4290.9|4296.1|4290.1|39
1727189090000|2024-09-24 14:44:50|||||||||3
1727189100000|2024-09-24 14:45:00|4295.4|4289.4|4297.9|4291.9|4298.4|4292.4|4294.9|4288.9|80
1727189110000|2024-09-24 14:45:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|6
1727189120000|2024-09-24 14:45:20|4299.1|4293.1|4297.9|4291.9|4299.1|4293.1|4297.9|4291.9|32
1727189130000|2024-09-24 14:45:30|4298.4|4292.4|4298.1|4292.1|4298.6|4292.6|4297.9|4291.9|7
1727189140000|2024-09-24 14:45:40|4298.9|4292.9|4299.1|4293.1|4299.1|4293.1|4298.9|4292.9|26
1727189150000|2024-09-24 14:45:50|4298.9|4292.9|4296.6|4290.6|4299.1|4293.1|4296.6|4290.6|34
1727189160000|2024-09-24 14:46:00|4296.2|4290.2|4297.2|4291.2|4298.1|4292.1|4295.9|4289.9|15
1727189170000|2024-09-24 14:46:10|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4295.1|4289.1|78
1727189180000|2024-09-24 14:46:20|4296.9|4290.9|4293.7|4287.7|4296.9|4290.9|4293.6|4287.6|29
1727189190000|2024-09-24 14:46:30|4293.6|4287.6|4295.1|4289.1|4295.1|4289.1|4293.6|4287.6|8
1727189200000|2024-09-24 14:46:40|4294.9|4288.9|4294.2|4288.2|4295.1|4289.1|4293.4|4287.4|50
1727189210000|2024-09-24 14:46:50|4294.9|4288.9|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|18
1727189220000|2024-09-24 14:47:00|4294.2|4288.2|4294.9|4288.9|4295.1|4289.1|4294.2|4288.2|5
1727189230000|2024-09-24 14:47:10|4295.1|4289.1|4293.1|4287.1|4295.1|4289.1|4293.1|4287.1|33
1727189240000|2024-09-24 14:47:20|4293.4|4287.4|4294.4|4288.4|4295.1|4289.1|4293.2|4287.2|33
1727189250000|2024-09-24 14:47:30|4294.1|4288.1|4293.4|4287.4|4294.1|4288.1|4293.1|4287.1|4
1727189260000|2024-09-24 14:47:40|4293.1|4287.1|4292.9|4286.9|4293.4|4287.4|4292.2|4286.2|7
1727189270000|2024-09-24 14:47:50|4292.6|4286.6|4290.1|4284.1|4292.6|4286.6|4290.1|4284.1|14
1727189280000|2024-09-24 14:48:00|4289.1|4283.1|4289.9|4283.9|4289.9|4283.9|4289.1|4283.1|12
1727189290000|2024-09-24 14:48:10|4289.6|4283.6|4289.6|4283.6|4290.1|4284.1|4289.1|4283.1|6
1727189300000|2024-09-24 14:48:20|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|9
1727189310000|2024-09-24 14:48:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|2
1727189320000|2024-09-24 14:48:40|4290.9|4284.9|4290.1|4284.1|4290.9|4284.9|4290.1|4284.1|3
1727189330000|2024-09-24 14:48:50|4290.2|4284.2|4292.1|4286.1|4292.1|4286.1|4289.9|4283.9|14
1727189340000|2024-09-24 14:49:00|4291.1|4285.1|4289.1|4283.1|4291.4|4285.4|4289.1|4283.1|25
1727189350000|2024-09-24 14:49:10|4289.4|4283.4|4289.1|4283.1|4290.6|4284.6|4289.1|4283.1|10
1727189360000|2024-09-24 14:49:20|4288.9|4282.9|4289.4|4283.4|4289.9|4283.9|4288.6|4282.6|12
1727189370000|2024-09-24 14:49:30|4289.9|4283.9|4288.4|4282.4|4289.9|4283.9|4288.1|4282.1|6
1727189380000|2024-09-24 14:49:40|4288.1|4282.1|4291.1|4285.1|4291.1|4285.1|4288.1|4282.1|35
1727189390000|2024-09-24 14:49:50|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4290.4|4284.4|11
1727189400000|2024-09-24 14:50:00|4291.1|4285.1|4291.1|4285.1|4291.8|4285.8|4290.4|4284.4|12
1727189410000|2024-09-24 14:50:10|4291.4|4285.4|4290.9|4284.9|4291.9|4285.9|4290.4|4284.4|19
1727189420000|2024-09-24 14:50:20|4291.9|4285.9|4294.9|4288.9|4294.9|4288.9|4291.9|4285.9|39
1727189430000|2024-09-24 14:50:30|4294.4|4288.4|4294.9|4288.9|4295.1|4289.1|4294.4|4288.4|6
1727189440000|2024-09-24 14:50:40|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4293.9|4287.9|12
1727189450000|2024-09-24 14:50:50|4294.4|4288.4|4293.1|4287.1|4294.4|4288.4|4292.2|4286.2|16
1727189460000|2024-09-24 14:51:00|4292.9|4286.9|4293.1|4287.1|4293.1|4287.1|4292.2|4286.2|9
1727189470000|2024-09-24 14:51:10|4293.4|4287.4|4294.8|4288.8|4294.9|4288.9|4292.1|4286.1|33
1727189480000|2024-09-24 14:51:20|4294.9|4288.9|4294.1|4288.1|4294.9|4288.9|4294.1|4288.1|22
1727189490000|2024-09-24 14:51:30|4293.9|4287.9|4295.1|4289.1|4295.2|4289.2|4293.9|4287.9|19
1727189500000|2024-09-24 14:51:40|||||||||37
1727189510000|2024-09-24 14:51:50|4294.9|4288.9|4294.9|4288.9|4295.2|4289.2|4294.9|4288.9|42
1727189520000|2024-09-24 14:52:00|4295.1|4289.1|4294.1|4288.1|4295.1|4289.1|4293.6|4287.6|4
1727189530000|2024-09-24 14:52:10|4293.9|4287.9|4294.1|4288.1|4294.4|4288.4|4293.9|4287.9|5
1727189540000|2024-09-24 14:52:20|4295.1|4289.1|4295.1|4289.1|4296.9|4290.9|4294.9|4288.9|41
1727189550000|2024-09-24 14:52:30|4294.4|4288.4|4295.1|4289.1|4295.9|4289.9|4294.1|4288.1|6
1727189560000|2024-09-24 14:52:40|4295.4|4289.4|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|9
1727189570000|2024-09-24 14:52:50|4295.4|4289.4|4293.9|4287.9|4295.4|4289.4|4293.6|4287.6|19
1727189580000|2024-09-24 14:53:00|4293.4|4287.4|4293.1|4287.1|4293.4|4287.4|4293.1|4287.1|4
1727189590000|2024-09-24 14:53:10|4293.4|4287.4|4292.6|4286.6|4293.9|4287.9|4291.9|4285.9|19
1727189600000|2024-09-24 14:53:20|4292.1|4286.1|4292.9|4286.9|4293.4|4287.4|4291.9|4285.9|15
1727189610000|2024-09-24 14:53:30|4291.9|4285.9|4291.9|4285.9|4292.8|4286.8|4291.9|4285.9|7
1727189620000|2024-09-24 14:53:40|4292.4|4286.4|4293.4|4287.4|4293.4|4287.4|4292.4|4286.4|2
1727189630000|2024-09-24 14:53:50|4293.9|4287.9|4293.9|4287.9|4295.4|4289.4|4293.9|4287.9|18
1727189640000|2024-09-24 14:54:00|4293.1|4287.1|4294.4|4288.4|4294.9|4288.9|4292.9|4286.9|13
1727189650000|2024-09-24 14:54:10|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|0
1727189660000|2024-09-24 14:54:20|4295.1|4289.1|4293.9|4287.9|4295.4|4289.4|4292.9|4286.9|17
1727189670000|2024-09-24 14:54:30|4294.6|4288.6|4294.4|4288.4|4294.9|4288.9|4293.9|4287.9|14
1727189680000|2024-09-24 14:54:40|4293.2|4287.2|4292.1|4286.1|4293.2|4287.2|4291.9|4285.9|38
1727189690000|2024-09-24 14:54:50|4291.9|4285.9|4290.9|4284.9|4292.4|4286.4|4290.6|4284.6|31
1727189700000|2024-09-24 14:55:00|4290.6|4284.6|4294.9|4288.9|4294.9|4288.9|4290.1|4284.1|80
1727189710000|2024-09-24 14:55:10|4293.9|4287.9|4296.8|4290.8|4296.9|4290.9|4293.9|4287.9|9
1727189720000|2024-09-24 14:55:20|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|8
1727189730000|2024-09-24 14:55:30|4297.5|4291.5|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|5
1727189740000|2024-09-24 14:55:40|4297.6|4291.6|4297.6|4291.6|4297.8|4291.8|4297.6|4291.6|3
1727189750000|2024-09-24 14:55:50|4297.9|4291.9|4298.6|4292.6|4298.6|4292.6|4297.9|4291.9|6
1727189760000|2024-09-24 14:56:00|4297.6|4291.6|4297.8|4291.8|4298.1|4292.1|4297.6|4291.6|32
1727189770000|2024-09-24 14:56:10|4297.6|4291.6|4297.6|4291.6|4297.8|4291.8|4297.6|4291.6|2
1727189780000|2024-09-24 14:56:20|4297.8|4291.8|4297.6|4291.6|4297.8|4291.8|4297.6|4291.6|21
1727189790000|2024-09-24 14:56:30|4297.8|4291.8|4300.8|4294.8|4300.8|4294.8|4297.8|4291.8|119
1727189800000|2024-09-24 14:56:40|4300.9|4294.9|4300.8|4294.8|4300.9|4294.9|4299.6|4293.6|18
1727189810000|2024-09-24 14:56:50|4300.6|4294.6|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|1
1727189820000|2024-09-24 14:57:00|4300.6|4294.6|4299.9|4293.9|4300.8|4294.8|4299.9|4293.9|8
1727189830000|2024-09-24 14:57:10|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|2
1727189840000|2024-09-24 14:57:20|4302.8|4296.8|4303.6|4297.6|4303.6|4297.6|4302.8|4296.8|86
1727189850000|2024-09-24 14:57:30|4304.6|4298.6|4305.6|4299.6|4305.6|4299.6|4304.6|4298.6|31
1727189860000|2024-09-24 14:57:40|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4307.3|4301.3|102
1727189870000|2024-09-24 14:57:50|4307.6|4301.6|4308.6|4302.6|4308.6|4302.6|4307.6|4301.6|40
1727189880000|2024-09-24 14:58:00|4308.8|4302.8|4307.6|4301.6|4308.8|4302.8|4306.6|4300.6|18
1727189890000|2024-09-24 14:58:10|4308|4302|4307.6|4301.6|4308.6|4302.6|4307.6|4301.6|22
1727189900000|2024-09-24 14:58:20|4308.2|4302.2|4310.6|4304.6|4310.6|4304.6|4308.2|4302.2|141
1727189910000|2024-09-24 14:58:30|4309.8|4303.8|4309.6|4303.6|4309.8|4303.8|4308.8|4302.8|57
1727189920000|2024-09-24 14:58:40|4309.8|4303.8|4306.6|4300.6|4309.8|4303.8|4306.3|4300.3|26
1727189930000|2024-09-24 14:58:50|4306.8|4300.8|4305.8|4299.8|4306.8|4300.8|4305.6|4299.6|45
1727189940000|2024-09-24 14:59:00|4306.6|4300.6|4305.6|4299.6|4307.6|4301.6|4305.6|4299.6|53
1727189950000|2024-09-24 14:59:10|4305.8|4299.8|4306.3|4300.3|4306.6|4300.6|4305.6|4299.6|5
1727189960000|2024-09-24 14:59:20|4306.6|4300.6|4306.6|4300.6|4307.6|4301.6|4306.6|4300.6|24
1727189970000|2024-09-24 14:59:30|4305.8|4299.8|4306.6|4300.6|4307.1|4301.1|4305.6|4299.6|25
1727189980000|2024-09-24 14:59:40|4305.6|4299.6|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|14
1727189990000|2024-09-24 14:59:50|4305.6|4299.6|4305.6|4299.6|4306.6|4300.6|4305.6|4299.6|112
1727190000000|2024-09-24 15:00:00|4304.8|4298.8|4305.1|4299.1|4306.6|4300.6|4304.8|4298.8|38
1727190010000|2024-09-24 15:00:10|4305.6|4299.6|4308.6|4302.6|4308.6|4302.6|4305.6|4299.6|20
1727190020000|2024-09-24 15:00:20|4308.8|4302.8|4310.6|4304.6|4310.6|4304.6|4308.8|4302.8|14
1727190030000|2024-09-24 15:00:30|4312.1|4306.1|4311.6|4305.6|4312.6|4306.6|4311.6|4305.6|25
1727190040000|2024-09-24 15:00:40|4312.6|4306.6|4310.6|4304.6|4312.6|4306.6|4310.6|4304.6|37
1727190050000|2024-09-24 15:00:50|4310.8|4304.8|4311.6|4305.6|4312.1|4306.1|4310.6|4304.6|30
1727190060000|2024-09-24 15:01:00|4311.1|4305.1|4312.6|4306.6|4312.8|4306.8|4310.6|4304.6|30
1727190070000|2024-09-24 15:01:10|4312|4306|4313.6|4307.6|4313.6|4307.6|4311.6|4305.6|24
1727190080000|2024-09-24 15:01:20|4313.3|4307.3|4312.6|4306.6|4313.6|4307.6|4312.1|4306.1|45
1727190090000|2024-09-24 15:01:30|4312.1|4306.1|4311.6|4305.6|4312.6|4306.6|4311.1|4305.1|18
1727190100000|2024-09-24 15:01:40|4311.3|4305.3|4310.6|4304.6|4311.3|4305.3|4310.3|4304.3|22
1727190110000|2024-09-24 15:01:50|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|26
1727190120000|2024-09-24 15:02:00|4309.8|4303.8|4309.6|4303.6|4309.8|4303.8|4309.6|4303.6|6
1727190130000|2024-09-24 15:02:10|4309.8|4303.8|4310.6|4304.6|4310.6|4304.6|4309.8|4303.8|14
1727190140000|2024-09-24 15:02:20|4311.8|4305.8|4310.8|4304.8|4312.5|4306.5|4310.8|4304.8|27
1727190150000|2024-09-24 15:02:30|4311.6|4305.6|4309.8|4303.8|4311.6|4305.6|4309.8|4303.8|21
1727190160000|2024-09-24 15:02:40|4309.6|4303.6|4310.8|4304.8|4310.8|4304.8|4309.1|4303.1|19
1727190170000|2024-09-24 15:02:50|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|113
1727190180000|2024-09-24 15:03:00|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4309.1|4303.1|142
1727190190000|2024-09-24 15:03:10|4311.6|4305.6|4312.6|4306.6|4312.6|4306.6|4311.6|4305.6|110
1727190200000|2024-09-24 15:03:20|4311.6|4305.6|4312.6|4306.6|4312.6|4306.6|4311.6|4305.6|14
1727190210000|2024-09-24 15:03:30|4311.8|4305.8|4312.6|4306.6|4312.6|4306.6|4311.8|4305.8|30
1727190220000|2024-09-24 15:03:40|||||||||9
1727190240000|2024-09-24 15:04:00|4312.8|4306.8|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|17
1727190250000|2024-09-24 15:04:10|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4311.8|4305.8|20
1727190260000|2024-09-24 15:04:20|4312.3|4306.3|4311.6|4305.6|4312.3|4306.3|4311.1|4305.1|16
1727190270000|2024-09-24 15:04:30|4310.6|4304.6|4311.1|4305.1|4312.6|4306.6|4310.6|4304.6|11
1727190280000|2024-09-24 15:04:40|4310.6|4304.6|4309.6|4303.6|4311.6|4305.6|4309.6|4303.6|29
1727190290000|2024-09-24 15:04:50|4309.8|4303.8|4310.6|4304.6|4311.6|4305.6|4309.8|4303.8|11
1727190300000|2024-09-24 15:05:00|4311.1|4305.1|4311.6|4305.6|4311.8|4305.8|4310.6|4304.6|9
1727190310000|2024-09-24 15:05:10|4311.8|4305.8|4312.6|4306.6|4312.8|4306.8|4311.6|4305.6|7
1727190320000|2024-09-24 15:05:20|4311.6|4305.6|4310.6|4304.6|4312.6|4306.6|4310.6|4304.6|70
1727190330000|2024-09-24 15:05:30|4309.6|4303.6|4309.6|4303.6|4310.1|4304.1|4308.8|4302.8|17
1727190340000|2024-09-24 15:05:40|4308.6|4302.6|4307.6|4301.6|4309.6|4303.6|4307.6|4301.6|32
1727190350000|2024-09-24 15:05:50|4305.6|4299.6|4306.6|4300.6|4307.1|4301.1|4305.6|4299.6|13
1727190360000|2024-09-24 15:06:00|4307.3|4301.3|4306|4300|4307.3|4301.3|4305.6|4299.6|34
1727190370000|2024-09-24 15:06:10|4306.1|4300.1|4306.6|4300.6|4306.8|4300.8|4305.6|4299.6|23
1727190380000|2024-09-24 15:06:20|4306.1|4300.1|4303.6|4297.6|4306.1|4300.1|4303.6|4297.6|23
1727190390000|2024-09-24 15:06:30|4302.6|4296.6|4302.8|4296.8|4304.3|4298.3|4302.3|4296.3|19
1727190400000|2024-09-24 15:06:40|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4302.8|4296.8|6
1727190410000|2024-09-24 15:06:50|4305.1|4299.1|4306.6|4300.6|4307.1|4301.1|4305.1|4299.1|17
1727190420000|2024-09-24 15:07:00|4308.1|4302.1|4307|4301|4308.1|4302.1|4306.6|4300.6|34
1727190430000|2024-09-24 15:07:10|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|1
1727190440000|2024-09-24 15:07:20|4308.6|4302.6|4308.9|4302.9|4309.1|4303.1|4307.8|4301.8|17
1727190450000|2024-09-24 15:07:30|4308.6|4302.6|4307.3|4301.3|4308.6|4302.6|4307.3|4301.3|9
1727190460000|2024-09-24 15:07:40|4306.9|4300.9|4306.5|4300.5|4306.9|4300.9|4305.6|4299.6|9
1727190470000|2024-09-24 15:07:50|4306.8|4300.8|4307.6|4301.6|4307.6|4301.6|4306.8|4300.8|0
1727190480000|2024-09-24 15:08:00|4306.9|4300.9|4308.6|4302.6|4308.6|4302.6|4306.8|4300.8|5
1727190490000|2024-09-24 15:08:10|4308.3|4302.3|4311.1|4305.1|4311.1|4305.1|4308.3|4302.3|12
1727190500000|2024-09-24 15:08:20|4310.8|4304.8|4307.6|4301.6|4310.8|4304.8|4307.3|4301.3|34
1727190510000|2024-09-24 15:08:30|4308.8|4302.8|4309.3|4303.3|4309.6|4303.6|4308.3|4302.3|20
1727190520000|2024-09-24 15:08:40|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4307.8|4301.8|25
1727190530000|2024-09-24 15:08:50|4310.3|4304.3|4309.6|4303.6|4310.3|4304.3|4309.6|4303.6|2
1727190540000|2024-09-24 15:09:00|4309.3|4303.3|4308.3|4302.3|4309.3|4303.3|4307.8|4301.8|122
1727190550000|2024-09-24 15:09:10|4308.6|4302.6|4308.6|4302.6|4308.8|4302.8|4308.6|4302.6|14
1727190560000|2024-09-24 15:09:20|4308.3|4302.3|4308.6|4302.6|4308.6|4302.6|4308.3|4302.3|13
1727190570000|2024-09-24 15:09:30|4308.3|4302.3|4310.1|4304.1|4310.1|4304.1|4308.1|4302.1|25
1727190580000|2024-09-24 15:09:40|4309.8|4303.8|4308.6|4302.6|4309.8|4303.8|4308.1|4302.1|40
1727190590000|2024-09-24 15:09:50|4307.8|4301.8|4309.6|4303.6|4309.6|4303.6|4307.8|4301.8|36
1727190600000|2024-09-24 15:10:00|4309.8|4303.8|4309.6|4303.6|4310.6|4304.6|4309.1|4303.1|19
1727190610000|2024-09-24 15:10:10|4308.8|4302.8|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|35
1727190620000|2024-09-24 15:10:20|4309.3|4303.3|4309.6|4303.6|4310.6|4304.6|4309.1|4303.1|27
1727190630000|2024-09-24 15:10:30|4308.6|4302.6|4306.6|4300.6|4308.6|4302.6|4306.1|4300.1|25
1727190640000|2024-09-24 15:10:40|4306.5|4300.5|4302.8|4296.8|4306.5|4300.5|4302.8|4296.8|41
1727190650000|2024-09-24 15:10:50|4302.6|4296.6|4303.1|4297.1|4303.6|4297.6|4301.8|4295.8|19
1727190660000|2024-09-24 15:11:00|4303.5|4297.5|4304.6|4298.6|4305.6|4299.6|4303.5|4297.5|26
1727190670000|2024-09-24 15:11:10|4302.8|4296.8|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|7
1727190680000|2024-09-24 15:11:20|4301.3|4295.3|4300.8|4294.8|4301.5|4295.5|4300.8|4294.8|55
1727190690000|2024-09-24 15:11:30|4300.6|4294.6|4300.1|4294.1|4301.6|4295.6|4297.8|4291.8|46
1727190700000|2024-09-24 15:11:40|4300.6|4294.6|4300.6|4294.6|4301.6|4295.6|4300.6|4294.6|8
1727190710000|2024-09-24 15:11:50|||||||||2
1727190720000|2024-09-24 15:12:00|4299.6|4293.6|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|12
1727190730000|2024-09-24 15:12:10|4300.6|4294.6|4301.6|4295.6|4301.6|4295.6|4300.6|4294.6|8
1727190740000|2024-09-24 15:12:20|4301.8|4295.8|4301.6|4295.6|4301.8|4295.8|4301.6|4295.6|6
1727190750000|2024-09-24 15:12:30|4300.6|4294.6|4299.6|4293.6|4300.6|4294.6|4299.6|4293.6|9
1727190760000|2024-09-24 15:12:40|4299.8|4293.8|4299.6|4293.6|4299.8|4293.8|4298.6|4292.6|19
1727190770000|2024-09-24 15:12:50|4299.8|4293.8|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|8
1727190780000|2024-09-24 15:13:00|4300.6|4294.6|4299.8|4293.8|4300.6|4294.6|4299.3|4293.3|26
1727190790000|2024-09-24 15:13:10|4300.6|4294.6|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|13
1727190800000|2024-09-24 15:13:20|4300.6|4294.6|4300.6|4294.6|4300.8|4294.8|4299.6|4293.6|7
1727190810000|2024-09-24 15:13:30|4300.3|4294.3|4299.6|4293.6|4300.8|4294.8|4297.8|4291.8|62
1727190820000|2024-09-24 15:13:40|4298.8|4292.8|4298.6|4292.6|4298.8|4292.8|4298.6|4292.6|4
1727190830000|2024-09-24 15:13:50|4298.3|4292.3|4298.1|4292.1|4298.6|4292.6|4297.6|4291.6|16
1727190840000|2024-09-24 15:14:00|4298.5|4292.5|4298.8|4292.8|4298.8|4292.8|4296.6|4290.6|60
1727190850000|2024-09-24 15:14:10|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4296.8|4290.8|42
1727190860000|2024-09-24 15:14:20|4297.5|4291.5|4296.8|4290.8|4297.8|4291.8|4296.6|4290.6|18
1727190870000|2024-09-24 15:14:30|4296.5|4290.5|4295.6|4289.6|4296.6|4290.6|4295.6|4289.6|14
1727190880000|2024-09-24 15:14:40|4295.8|4289.8|4295.1|4289.1|4296.8|4290.8|4295.1|4289.1|18
1727190890000|2024-09-24 15:14:50|4295.6|4289.6|4296.6|4290.6|4296.6|4290.6|4294.6|4288.6|22
1727190900000|2024-09-24 15:15:00|4295.8|4289.8|4296.4|4290.4|4298.1|4292.1|4294.1|4288.1|27
1727190910000|2024-09-24 15:15:10|4295.9|4289.9|4297.9|4291.9|4298.9|4292.9|4295.9|4289.9|5
1727190920000|2024-09-24 15:15:20|4297.4|4291.4|4297.1|4291.1|4297.4|4291.4|4296.9|4290.9|7
1727190930000|2024-09-24 15:15:30|4296.9|4290.9|4297.9|4291.9|4298.4|4292.4|4296.9|4290.9|5
1727190940000|2024-09-24 15:15:40|4297.6|4291.6|4296.9|4290.9|4298.4|4292.4|4296.9|4290.9|15
1727190950000|2024-09-24 15:15:50|4297.1|4291.1|4297.1|4291.1|4297.4|4291.4|4296.9|4290.9|10
1727190960000|2024-09-24 15:16:00|4297.4|4291.4|4296.4|4290.4|4298.6|4292.6|4296.1|4290.1|17
1727190970000|2024-09-24 15:16:10|4296.9|4290.9|4297.9|4291.9|4297.9|4291.9|4296.9|4290.9|0
1727190980000|2024-09-24 15:16:20|4297.6|4291.6|4298.1|4292.1|4298.4|4292.4|4297.6|4291.6|6
1727190990000|2024-09-24 15:16:30|4298.4|4292.4|4298.9|4292.9|4299.9|4293.9|4298.1|4292.1|7
1727191000000|2024-09-24 15:16:40|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|0
1727191010000|2024-09-24 15:16:50|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4297.9|4291.9|11
1727191020000|2024-09-24 15:17:00|4298.8|4292.8|4296.9|4290.9|4298.8|4292.8|4296.9|4290.9|4
1727191030000|2024-09-24 15:17:10|4297.4|4291.4|4298.4|4292.4|4298.4|4292.4|4296.9|4290.9|4
1727191040000|2024-09-24 15:17:20|4297.9|4291.9|4295.9|4289.9|4297.9|4291.9|4295.9|4289.9|11
1727191050000|2024-09-24 15:17:30|4296.1|4290.1|4297.4|4291.4|4297.4|4291.4|4296.1|4290.1|22
1727191060000|2024-09-24 15:17:40|4296.2|4290.2|4296.9|4290.9|4297.4|4291.4|4295.9|4289.9|4
1727191070000|2024-09-24 15:17:50|4297.1|4291.1|4297.1|4291.1|4297.4|4291.4|4296.9|4290.9|1
1727191080000|2024-09-24 15:18:00|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|17
1727191090000|2024-09-24 15:18:10|4297.1|4291.1|4297.1|4291.1|4298.4|4292.4|4296.9|4290.9|29
1727191100000|2024-09-24 15:18:20|4297.4|4291.4|4297.9|4291.9|4298.9|4292.9|4297.4|4291.4|8
1727191110000|2024-09-24 15:18:30|4298.1|4292.1|4297.9|4291.9|4298.1|4292.1|4296.9|4290.9|8
1727191120000|2024-09-24 15:18:40|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4296.1|4290.1|9
1727191130000|2024-09-24 15:18:50|4297.6|4291.6|4297.9|4291.9|4298.1|4292.1|4297.1|4291.1|12
1727191140000|2024-09-24 15:19:00|4298.1|4292.1|4297.9|4291.9|4298.4|4292.4|4297.1|4291.1|5
1727191150000|2024-09-24 15:19:10|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|4
1727191170000|2024-09-24 15:19:30|4297.9|4291.9|4298.9|4292.9|4298.9|4292.9|4297.9|4291.9|17
1727191180000|2024-09-24 15:19:40|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|4
1727191190000|2024-09-24 15:19:50|4298.9|4292.9|4297.9|4291.9|4298.9|4292.9|4297.9|4291.9|7
1727191200000|2024-09-24 15:20:00|4298.4|4292.4|4299.9|4293.9|4299.9|4293.9|4297.9|4291.9|9
1727191210000|2024-09-24 15:20:10|4298.9|4292.9|4298.9|4292.9|4299.4|4293.4|4298.6|4292.6|8
1727191220000|2024-09-24 15:20:20|4299.1|4293.1|4299.9|4293.9|4299.9|4293.9|4298.9|4292.9|9
1727191230000|2024-09-24 15:20:30|||||||||1
1727191240000|2024-09-24 15:20:40|4299.1|4293.1|4299.9|4293.9|4300.1|4294.1|4298.9|4292.9|8
1727191250000|2024-09-24 15:20:50|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4299.9|4293.9|1
1727191260000|2024-09-24 15:21:00|4300.2|4294.2|4299.1|4293.1|4300.2|4294.2|4298.7|4292.7|36
1727191270000|2024-09-24 15:21:10|4300.1|4294.1|4299.9|4293.9|4300.1|4294.1|4299.7|4293.7|6
1727191280000|2024-09-24 15:21:20|4299.2|4293.2|4299.1|4293.1|4299.6|4293.6|4298.2|4292.2|12
1727191290000|2024-09-24 15:21:30|4298.9|4292.9|4298.1|4292.1|4298.9|4292.9|4297.9|4291.9|7
1727191300000|2024-09-24 15:21:40|4298.9|4292.9|4298.9|4292.9|4299.1|4293.1|4298.6|4292.6|0
1727191310000|2024-09-24 15:21:50|4299.4|4293.4|4298.9|4292.9|4299.9|4293.9|4298.1|4292.1|5
1727191320000|2024-09-24 15:22:00|4297.9|4291.9|4298.9|4292.9|4298.9|4292.9|4297.9|4291.9|16
1727191330000|2024-09-24 15:22:10|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|8
1727191340000|2024-09-24 15:22:20|4300.2|4294.2|4298.9|4292.9|4300.2|4294.2|4298.4|4292.4|32
1727191350000|2024-09-24 15:22:30|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|9
1727191360000|2024-09-24 15:22:40|4299.1|4293.1|4301.1|4295.1|4301.1|4295.1|4299.1|4293.1|12
1727191370000|2024-09-24 15:22:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4299.9|4293.9|11
1727191380000|2024-09-24 15:23:00|4300.1|4294.1|4299.4|4293.4|4300.4|4294.4|4298.4|4292.4|6
1727191390000|2024-09-24 15:23:10|4299.1|4293.1|4300.1|4294.1|4300.1|4294.1|4298.9|4292.9|4
1727191400000|2024-09-24 15:23:20|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|7
1727191420000|2024-09-24 15:23:40|4298.9|4292.9|4296.9|4290.9|4299.1|4293.1|4296.9|4290.9|30
1727191430000|2024-09-24 15:23:50|4296.4|4290.4|4295.9|4289.9|4297.1|4291.1|4295.1|4289.1|62
1727191440000|2024-09-24 15:24:00|4296.1|4290.1|4296.1|4290.1|4296.9|4290.9|4295.9|4289.9|4
1727191450000|2024-09-24 15:24:10|4295.9|4289.9|4295.9|4289.9|4296.4|4290.4|4295.9|4289.9|4
1727191460000|2024-09-24 15:24:20|4296.1|4290.1|4296.9|4290.9|4296.9|4290.9|4296.1|4290.1|2
1727191470000|2024-09-24 15:24:30|4295.9|4289.9|4296.9|4290.9|4296.9|4290.9|4295.9|4289.9|8
1727191480000|2024-09-24 15:24:40|4297.1|4291.1|4297.1|4291.1|4297.9|4291.9|4297.1|4291.1|6
1727191490000|2024-09-24 15:24:50|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4295.9|4289.9|27
1727191500000|2024-09-24 15:25:00|4297.9|4291.9|4299.4|4293.4|4300.1|4294.1|4297.4|4291.4|23
1727191510000|2024-09-24 15:25:10|4299.8|4293.8|4299.9|4293.9|4300.1|4294.1|4298.9|4292.9|17
1727191520000|2024-09-24 15:25:20|4300.1|4294.1|4296.9|4290.9|4300.1|4294.1|4296.9|4290.9|31
1727191530000|2024-09-24 15:25:30|4297.1|4291.1|4298.1|4292.1|4298.1|4292.1|4297.1|4291.1|6
1727191540000|2024-09-24 15:25:40|4297.9|4291.9|4297.1|4291.1|4297.9|4291.9|4296.9|4290.9|6
1727191550000|2024-09-24 15:25:50|||||||||20
1727191560000|2024-09-24 15:26:00|4296.4|4290.4|4294.6|4288.6|4296.4|4290.4|4294.2|4288.2|29
1727191570000|2024-09-24 15:26:10|4294.9|4288.9|4294.1|4288.1|4294.9|4288.9|4294.1|4288.1|13
1727191580000|2024-09-24 15:26:20|4293.9|4287.9|4293.1|4287.1|4293.9|4287.9|4293.1|4287.1|28
1727191590000|2024-09-24 15:26:30|4292.9|4286.9|4293.9|4287.9|4293.9|4287.9|4292.9|4286.9|4
1727191600000|2024-09-24 15:26:40|4294.2|4288.2|4294.1|4288.1|4295.9|4289.9|4293.2|4287.2|50
1727191610000|2024-09-24 15:26:50|||||||||8
1727191620000|2024-09-24 15:27:00|4293.9|4287.9|4295.6|4289.6|4295.6|4289.6|4293.9|4287.9|14
1727191630000|2024-09-24 15:27:10|4295.2|4289.2|4295.6|4289.6|4296.1|4290.1|4295.2|4289.2|10
1727191640000|2024-09-24 15:27:20|4295.7|4289.7|4295.9|4289.9|4296.2|4290.2|4295.7|4289.7|8
1727191650000|2024-09-24 15:27:30|4294.9|4288.9|4294.2|4288.2|4294.9|4288.9|4292.7|4286.7|26
1727191660000|2024-09-24 15:27:40|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|15
1727191670000|2024-09-24 15:27:50|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.4|4289.4|5
1727191680000|2024-09-24 15:28:00|4295.6|4289.6|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|25
1727191690000|2024-09-24 15:28:10|4295.7|4289.7|4297.2|4291.2|4297.7|4291.7|4295.7|4289.7|74
1727191700000|2024-09-24 15:28:20|4297.4|4291.4|4298.2|4292.2|4298.9|4292.9|4297.4|4291.4|7
1727191710000|2024-09-24 15:28:30|4297.4|4291.4|4297.2|4291.2|4297.4|4291.4|4296.2|4290.2|14
1727191720000|2024-09-24 15:28:40|4296.4|4290.4|4296.2|4290.2|4296.7|4290.7|4296.2|4290.2|13
1727191730000|2024-09-24 15:28:50|4295.9|4289.9|4296.4|4290.4|4296.7|4290.7|4295.9|4289.9|17
1727191740000|2024-09-24 15:29:00|4296.7|4290.7|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|14
1727191750000|2024-09-24 15:29:10|4296.2|4290.2|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|11
1727191760000|2024-09-24 15:29:20|4297.4|4291.4|4298.2|4292.2|4298.2|4292.2|4297.4|4291.4|8
1727191770000|2024-09-24 15:29:30|4298.6|4292.6|4300.2|4294.2|4300.2|4294.2|4298.6|4292.6|17
1727191780000|2024-09-24 15:29:40|4300.4|4294.4|4300.2|4294.2|4300.4|4294.4|4300.2|4294.2|17
1727191790000|2024-09-24 15:29:50|4299.4|4293.4|4301.2|4295.2|4301.2|4295.2|4298.6|4292.6|25
1727191800000|2024-09-24 15:30:00|4301.4|4295.4|4301.2|4295.2|4301.4|4295.4|4299.4|4293.4|25
1727191810000|2024-09-24 15:30:10|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|11
1727191820000|2024-09-24 15:30:20|4301.6|4295.6|4300.4|4294.4|4301.6|4295.6|4299.6|4293.6|41
1727191830000|2024-09-24 15:30:30|4300.6|4294.6|4300.4|4294.4|4300.6|4294.6|4300.4|4294.4|7
1727191840000|2024-09-24 15:30:40|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.2|4293.2|21
1727191850000|2024-09-24 15:30:50|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.4|4292.4|14
1727191860000|2024-09-24 15:31:00|4299.6|4293.6|4301.4|4295.4|4301.4|4295.4|4299.4|4293.4|14
1727191870000|2024-09-24 15:31:10|4300.1|4294.1|4300.4|4294.4|4300.4|4294.4|4299.7|4293.7|14
1727191880000|2024-09-24 15:31:20|4300.6|4294.6|4301.4|4295.4|4301.4|4295.4|4300.6|4294.6|26
1727191890000|2024-09-24 15:31:30|4301.2|4295.2|4304.4|4298.4|4304.4|4298.4|4301.2|4295.2|17
1727191900000|2024-09-24 15:31:40|4304.2|4298.2|4303.4|4297.4|4304.2|4298.2|4303.2|4297.2|17
1727191910000|2024-09-24 15:31:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4303.2|4297.2|14
1727191920000|2024-09-24 15:32:00|4303.7|4297.7|4303.4|4297.4|4304.2|4298.2|4303.2|4297.2|9
1727191930000|2024-09-24 15:32:10|4303.2|4297.2|4302.7|4296.7|4303.4|4297.4|4302.2|4296.2|22
1727191940000|2024-09-24 15:32:20|4302.4|4296.4|4303.2|4297.2|4303.4|4297.4|4302.2|4296.2|14
1727191950000|2024-09-24 15:32:30|4303.1|4297.1|4304.2|4298.2|4304.2|4298.2|4302.2|4296.2|30
1727191960000|2024-09-24 15:32:40|4305.2|4299.2|4304.2|4298.2|4305.2|4299.2|4303.9|4297.9|36
1727191970000|2024-09-24 15:32:50|4306.2|4300.2|4303.1|4297.1|4306.2|4300.2|4303.1|4297.1|26
1727191980000|2024-09-24 15:33:00|4302.6|4296.6|4301.1|4295.1|4304.1|4298.1|4300.2|4294.2|42
1727191990000|2024-09-24 15:33:10|4300.9|4294.9|4301.1|4295.1|4301.2|4295.2|4300.9|4294.9|23
1727192000000|2024-09-24 15:33:20|4300.9|4294.9|4300.1|4294.1|4301.1|4295.1|4300.1|4294.1|6
1727192010000|2024-09-24 15:33:30|4300.6|4294.6|4299.1|4293.1|4300.6|4294.6|4299.1|4293.1|15
1727192020000|2024-09-24 15:33:40|4299.2|4293.2|4297.2|4291.2|4299.2|4293.2|4297.2|4291.2|22
1727192030000|2024-09-24 15:33:50|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|22
1727192040000|2024-09-24 15:34:00|4297.6|4291.6|4297.2|4291.2|4298.2|4292.2|4296.2|4290.2|10
1727192050000|2024-09-24 15:34:10|4297.7|4291.7|4299.4|4293.4|4299.4|4293.4|4297.7|4291.7|6
1727192060000|2024-09-24 15:34:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|11
1727192070000|2024-09-24 15:34:30|4298.7|4292.7|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|7
1727192080000|2024-09-24 15:34:40|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.2|4293.2|8
1727192090000|2024-09-24 15:34:50|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4299.7|4293.7|10
1727192100000|2024-09-24 15:35:00|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4298.2|4292.2|76
1727192110000|2024-09-24 15:35:10|4300.6|4294.6|4302.6|4296.6|4302.9|4296.9|4300.6|4294.6|9
1727192120000|2024-09-24 15:35:20|4302.9|4296.9|4303.9|4297.9|4304.1|4298.1|4302.7|4296.7|94
1727192130000|2024-09-24 15:35:30|4304.1|4298.1|4304.4|4298.4|4305.1|4299.1|4304.1|4298.1|5
1727192140000|2024-09-24 15:35:40|4304.1|4298.1|4303.9|4297.9|4304.3|4298.3|4303.9|4297.9|6
1727192150000|2024-09-24 15:35:50|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4303.4|4297.4|20
1727192160000|2024-09-24 15:36:00|4303.8|4297.8|4303.9|4297.9|4304.1|4298.1|4303.4|4297.4|23
1727192170000|2024-09-24 15:36:10|4303.4|4297.4|4304.1|4298.1|4304.1|4298.1|4303.4|4297.4|5
1727192180000|2024-09-24 15:36:20|4305.1|4299.1|4304.2|4298.2|4305.1|4299.1|4303.7|4297.7|32
1727192190000|2024-09-24 15:36:30|4303.2|4297.2|4304.2|4298.2|4304.2|4298.2|4302.4|4296.4|17
1727192200000|2024-09-24 15:36:40|||||||||7
1727192210000|2024-09-24 15:36:50|||||||||7
1727192220000|2024-09-24 15:37:00|4304.6|4298.6|4306.2|4300.2|4306.4|4300.4|4304.6|4298.6|72
1727192230000|2024-09-24 15:37:10|4305.4|4299.4|4306.2|4300.2|4306.2|4300.2|4305.2|4299.2|9
1727192240000|2024-09-24 15:37:20|4306.4|4300.4|4305.2|4299.2|4306.4|4300.4|4305.2|4299.2|24
1727192250000|2024-09-24 15:37:30|4304.9|4298.9|4306.2|4300.2|4306.2|4300.2|4304.2|4298.2|8
1727192260000|2024-09-24 15:37:40|4305.7|4299.7|4306.4|4300.4|4306.4|4300.4|4305.7|4299.7|21
1727192270000|2024-09-24 15:37:50|4305.2|4299.2|4306.2|4300.2|4306.4|4300.4|4305.2|4299.2|14
1727192280000|2024-09-24 15:38:00|4305.9|4299.9|4305.9|4299.9|4306.4|4300.4|4305.7|4299.7|6
1727192290000|2024-09-24 15:38:10|4306.2|4300.2|4305.2|4299.2|4306.4|4300.4|4304.9|4298.9|9
1727192300000|2024-09-24 15:38:20|4306.4|4300.4|4305.4|4299.4|4306.6|4300.6|4305.4|4299.4|53
1727192310000|2024-09-24 15:38:30|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|11
1727192320000|2024-09-24 15:38:40|4305.4|4299.4|4305.7|4299.7|4306.4|4300.4|4305.4|4299.4|14
1727192330000|2024-09-24 15:38:50|4305.4|4299.4|4305.9|4299.9|4306.1|4300.1|4305.2|4299.2|6
1727192340000|2024-09-24 15:39:00|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|1
1727192350000|2024-09-24 15:39:10|4306.4|4300.4|4306.2|4300.2|4306.4|4300.4|4305.9|4299.9|29
1727192360000|2024-09-24 15:39:20|4305.4|4299.4|4304.4|4298.4|4305.4|4299.4|4304.2|4298.2|12
1727192370000|2024-09-24 15:39:30|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|5
1727192380000|2024-09-24 15:39:40|4303.9|4297.9|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|14
1727192390000|2024-09-24 15:39:50|4303.6|4297.6|4303.9|4297.9|4304.4|4298.4|4303.2|4297.2|10
1727192400000|2024-09-24 15:40:00|4304.2|4298.2|4310.4|4304.4|4310.9|4304.9|4304.2|4298.2|74
1727192410000|2024-09-24 15:40:10|4310.6|4304.6|4311.4|4305.4|4311.4|4305.4|4310.6|4304.6|8
1727192420000|2024-09-24 15:40:20|4311.2|4305.2|4309.6|4303.6|4311.4|4305.4|4309.6|4303.6|37
1727192430000|2024-09-24 15:40:30|4310.1|4304.1|4311.4|4305.4|4311.4|4305.4|4310.1|4304.1|14
1727192440000|2024-09-24 15:40:40|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|63
1727192450000|2024-09-24 15:40:50|4311.2|4305.2|4311.2|4305.2|4311.4|4305.4|4311.2|4305.2|0
1727192460000|2024-09-24 15:41:00|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.4|4304.4|21
1727192470000|2024-09-24 15:41:10|4311.2|4305.2|4311.2|4305.2|4311.4|4305.4|4311.2|4305.2|3
1727192480000|2024-09-24 15:41:20|4311.4|4305.4|4310.4|4304.4|4311.4|4305.4|4309.9|4303.9|19
1727192490000|2024-09-24 15:41:30|4310.2|4304.2|4311.4|4305.4|4311.4|4305.4|4309.4|4303.4|26
1727192500000|2024-09-24 15:41:40|4311.2|4305.2|4311.4|4305.4|4311.4|4305.4|4311.2|4305.2|6
1727192510000|2024-09-24 15:41:50|4311.2|4305.2|4311.4|4305.4|4311.4|4305.4|4311.2|4305.2|38
1727192520000|2024-09-24 15:42:00|4311.2|4305.2|4310.2|4304.2|4311.2|4305.2|4309.6|4303.6|31
1727192530000|2024-09-24 15:42:10|4311.4|4305.4|4311.2|4305.2|4311.4|4305.4|4311.2|4305.2|6
1727192540000|2024-09-24 15:42:20|||||||||4
1727192550000|2024-09-24 15:42:30|4311.4|4305.4|4311.2|4305.2|4311.4|4305.4|4311.2|4305.2|1
1727192560000|2024-09-24 15:42:40|4311.6|4305.6|4313.2|4307.2|4313.2|4307.2|4311.6|4305.6|47
1727192570000|2024-09-24 15:42:50|4313.6|4307.6|4313.6|4307.6|4314.4|4308.4|4313.6|4307.6|23
1727192580000|2024-09-24 15:43:00|4314.2|4308.2|4316.2|4310.2|4316.2|4310.2|4314.2|4308.2|17
1727192590000|2024-09-24 15:43:10|4315.4|4309.4|4316.2|4310.2|4316.4|4310.4|4315.4|4309.4|108
1727192600000|2024-09-24 15:43:20|4318.7|4312.7|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|140
1727192610000|2024-09-24 15:43:30|4319.1|4313.1|4320.7|4314.7|4321.2|4315.2|4319.1|4313.1|26
1727192620000|2024-09-24 15:43:40|4320.4|4314.4|4321.2|4315.2|4321.4|4315.4|4320.2|4314.2|50
1727192630000|2024-09-24 15:43:50|4323.2|4317.2|4323.2|4317.2|4323.7|4317.7|4323.1|4317.1|15
1727192640000|2024-09-24 15:44:00|4323.1|4317.1|4325.1|4319.1|4325.1|4319.1|4323.1|4317.1|32
1727192650000|2024-09-24 15:44:10|4325.2|4319.2|4326.2|4320.2|4328.1|4322.1|4325.1|4319.1|59
1727192660000|2024-09-24 15:44:20|4326.6|4320.6|4325.4|4319.4|4326.6|4320.6|4324.9|4318.9|40
1727192670000|2024-09-24 15:44:30|4325.6|4319.6|4325.1|4319.1|4326.6|4320.6|4324.7|4318.7|25
1727192680000|2024-09-24 15:44:40|4323.1|4317.1|4323.6|4317.6|4324.1|4318.1|4323.1|4317.1|17
1727192690000|2024-09-24 15:44:50|4324.1|4318.1|4324.1|4318.1|4325.1|4319.1|4324.1|4318.1|125
1727192700000|2024-09-24 15:45:00|4323.6|4317.6|4323.1|4317.1|4324.1|4318.1|4322.1|4316.1|21
1727192710000|2024-09-24 15:45:10|4322.9|4316.9|4321.2|4315.2|4323.1|4317.1|4320.6|4314.6|188
1727192720000|2024-09-24 15:45:20|4322.2|4316.2|4322.7|4316.7|4322.7|4316.7|4321.2|4315.2|48
1727192730000|2024-09-24 15:45:30|4323.2|4317.2|4322.2|4316.2|4323.7|4317.7|4322.2|4316.2|10
1727192740000|2024-09-24 15:45:40|4321.2|4315.2|4320.2|4314.2|4322.2|4316.2|4320.2|4314.2|19
1727192750000|2024-09-24 15:45:50|4320.9|4314.9|4319.2|4313.2|4321.2|4315.2|4318.6|4312.6|34
1727192760000|2024-09-24 15:46:00|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4318.7|4312.7|24
1727192770000|2024-09-24 15:46:10|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|11
1727192780000|2024-09-24 15:46:20|4319.7|4313.7|4318.2|4312.2|4320.2|4314.2|4318.2|4312.2|7
1727192790000|2024-09-24 15:46:30|4319.2|4313.2|4316.2|4310.2|4319.2|4313.2|4316.2|4310.2|29
1727192800000|2024-09-24 15:46:40|4317.2|4311.2|4317.4|4311.4|4318.2|4312.2|4317.2|4311.2|6
1727192810000|2024-09-24 15:46:50|4317.2|4311.2|4316.2|4310.2|4318.2|4312.2|4316.2|4310.2|13
1727192820000|2024-09-24 15:47:00|4315.7|4309.7|4314.4|4308.4|4316.2|4310.2|4314.4|4308.4|26
1727192830000|2024-09-24 15:47:10|4314.1|4308.1|4315.7|4309.7|4315.7|4309.7|4314.1|4308.1|43
1727192840000|2024-09-24 15:47:20|4314.7|4308.7|4316.2|4310.2|4316.2|4310.2|4314.7|4308.7|22
1727192850000|2024-09-24 15:47:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|26
1727192860000|2024-09-24 15:47:40|4312.6|4306.6|4312.4|4306.4|4312.7|4306.7|4311.6|4305.6|23
1727192870000|2024-09-24 15:47:50|4311.7|4305.7|4312.2|4306.2|4312.4|4306.4|4311.4|4305.4|9
1727192880000|2024-09-24 15:48:00|4311.4|4305.4|4307.7|4301.7|4311.4|4305.4|4307.4|4301.4|110
1727192890000|2024-09-24 15:48:10|4307.9|4301.9|4307.4|4301.4|4309.2|4303.2|4306.4|4300.4|20
1727192900000|2024-09-24 15:48:20|4306.9|4300.9|4303.4|4297.4|4308.2|4302.2|4303.4|4297.4|44
1727192910000|2024-09-24 15:48:30|4303.7|4297.7|4304.4|4298.4|4304.4|4298.4|4303.4|4297.4|18
1727192920000|2024-09-24 15:48:40|4304.1|4298.1|4303.6|4297.6|4304.1|4298.1|4303.6|4297.6|2
1727192930000|2024-09-24 15:48:50|4303.4|4297.4|4304.6|4298.6|4304.6|4298.6|4303.4|4297.4|7
1727192940000|2024-09-24 15:49:00|4305.2|4299.2|4310.4|4304.4|4310.4|4304.4|4305.2|4299.2|76
1727192950000|2024-09-24 15:49:10|4309.7|4303.7|4310.4|4304.4|4310.4|4304.4|4309.7|4303.7|8
1727192960000|2024-09-24 15:49:20|4310.7|4304.7|4310.2|4304.2|4311.7|4305.7|4310.2|4304.2|8
1727192970000|2024-09-24 15:49:30|4310.4|4304.4|4311.9|4305.9|4311.9|4305.9|4310.4|4304.4|10
1727192980000|2024-09-24 15:49:40|4311.4|4305.4|4311.2|4305.2|4312.2|4306.2|4311.2|4305.2|4
1727192990000|2024-09-24 15:49:50|4312.1|4306.1|4312.4|4306.4|4313.2|4307.2|4312.1|4306.1|10
1727193000000|2024-09-24 15:50:00|4312.2|4306.2|4312.4|4306.4|4313.2|4307.2|4312.2|4306.2|34
1727193010000|2024-09-24 15:50:10|4312.7|4306.7|4313.2|4307.2|4313.2|4307.2|4312.2|4306.2|5
1727193020000|2024-09-24 15:50:20|4313.4|4307.4|4312.7|4306.7|4313.4|4307.4|4312.2|4306.2|33
1727193030000|2024-09-24 15:50:30|4312.4|4306.4|4311.2|4305.2|4313.4|4307.4|4311.2|4305.2|21
1727193040000|2024-09-24 15:50:40|4311.4|4305.4|4311.2|4305.2|4312.2|4306.2|4311.2|4305.2|6
1727193050000|2024-09-24 15:50:50|4310.2|4304.2|4311.4|4305.4|4311.4|4305.4|4310.2|4304.2|8
1727193060000|2024-09-24 15:51:00|4312.4|4306.4|4312.2|4306.2|4314.4|4308.4|4311.7|4305.7|63
1727193070000|2024-09-24 15:51:10|4312.4|4306.4|4313.2|4307.2|4313.2|4307.2|4312.4|4306.4|29
1727193080000|2024-09-24 15:51:20|4313.6|4307.6|4313.2|4307.2|4313.6|4307.6|4313.2|4307.2|11
1727193090000|2024-09-24 15:51:30|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.1|4308.1|9
1727193100000|2024-09-24 15:51:40|4314.4|4308.4|4315.2|4309.2|4315.4|4309.4|4314.2|4308.2|9
1727193110000|2024-09-24 15:51:50|4315.4|4309.4|4316.2|4310.2|4316.2|4310.2|4315.4|4309.4|11
1727193120000|2024-09-24 15:52:00|4317.2|4311.2|4317.7|4311.7|4318.2|4312.2|4317.2|4311.2|9
1727193130000|2024-09-24 15:52:10|4318.2|4312.2|4317.4|4311.4|4318.2|4312.2|4316.7|4310.7|14
1727193140000|2024-09-24 15:52:20|4317.7|4311.7|4318.2|4312.2|4318.4|4312.4|4317.4|4311.4|5
1727193150000|2024-09-24 15:52:30|4318.1|4312.1|4317.2|4311.2|4318.1|4312.1|4316.2|4310.2|33
1727193160000|2024-09-24 15:52:40|4317.6|4311.6|4317.7|4311.7|4317.9|4311.9|4317.4|4311.4|35
1727193170000|2024-09-24 15:52:50|4318.1|4312.1|4318.1|4312.1|4318.2|4312.2|4318.1|4312.1|14
1727193180000|2024-09-24 15:53:00|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|16
1727193190000|2024-09-24 15:53:10|4320.4|4314.4|4321.1|4315.1|4321.1|4315.1|4320.4|4314.4|28
1727193200000|2024-09-24 15:53:20|4320.9|4314.9|4321.1|4315.1|4321.1|4315.1|4320.9|4314.9|4
1727193210000|2024-09-24 15:53:30|4322.1|4316.1|4322.2|4316.2|4322.2|4316.2|4320.2|4314.2|32
1727193220000|2024-09-24 15:53:40|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4321.4|4315.4|13
1727193230000|2024-09-24 15:53:50|4321.7|4315.7|4321.4|4315.4|4322.2|4316.2|4321.2|4315.2|19
1727193240000|2024-09-24 15:54:00|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|19
1727193260000|2024-09-24 15:54:20|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|11
1727193270000|2024-09-24 15:54:30|4321.4|4315.4|4321.7|4315.7|4322.2|4316.2|4321.2|4315.2|16
1727193280000|2024-09-24 15:54:40|4321.4|4315.4|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|5
1727193290000|2024-09-24 15:54:50|4321.7|4315.7|4323.2|4317.2|4323.2|4317.2|4321.7|4315.7|9
1727193300000|2024-09-24 15:55:00|4323.4|4317.4|4325.2|4319.2|4325.2|4319.2|4323.4|4317.4|9
1727193310000|2024-09-24 15:55:10|4324.9|4318.9|4324.1|4318.1|4325.9|4319.9|4324.1|4318.1|38
1727193320000|2024-09-24 15:55:20|4323.9|4317.9|4325.1|4319.1|4325.1|4319.1|4323.9|4317.9|13
1727193330000|2024-09-24 15:55:30|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|16
1727193340000|2024-09-24 15:55:40|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|36
1727193350000|2024-09-24 15:55:50|4326.4|4320.4|4325.2|4319.2|4326.9|4320.9|4325.2|4319.2|35
1727193360000|2024-09-24 15:56:00|4326.1|4320.1|4324.1|4318.1|4326.1|4320.1|4323.9|4317.9|113
1727193370000|2024-09-24 15:56:10|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|11
1727193380000|2024-09-24 15:56:20|4325.9|4319.9|4324.9|4318.9|4325.9|4319.9|4324.9|4318.9|14
1727193390000|2024-09-24 15:56:30|4324.1|4318.1|4324.1|4318.1|4324.9|4318.9|4324.1|4318.1|14
1727193400000|2024-09-24 15:56:40|4325.1|4319.1|4325.2|4319.2|4325.2|4319.2|4325.1|4319.1|1
1727193410000|2024-09-24 15:56:50|4326.1|4320.1|4324.9|4318.9|4326.1|4320.1|4324.9|4318.9|25
1727193420000|2024-09-24 15:57:00|4325.1|4319.1|4326.9|4320.9|4326.9|4320.9|4324.9|4318.9|19
1727193430000|2024-09-24 15:57:10|4324.3|4318.3|4322.1|4316.1|4324.4|4318.4|4321.9|4315.9|73
1727193440000|2024-09-24 15:57:20|4322.4|4316.4|4323.1|4317.1|4323.1|4317.1|4322.4|4316.4|15
1727193450000|2024-09-24 15:57:30|4321.1|4315.1|4322.4|4316.4|4322.4|4316.4|4321.1|4315.1|18
1727193460000|2024-09-24 15:57:40|4322.9|4316.9|4322.1|4316.1|4323.1|4317.1|4321.9|4315.9|21
1727193470000|2024-09-24 15:57:50|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.1|4315.1|16
1727193480000|2024-09-24 15:58:00|4322.6|4316.6|4322.9|4316.9|4323.9|4317.9|4322.6|4316.6|11
1727193490000|2024-09-24 15:58:10|4323.1|4317.1|4321.9|4315.9|4323.4|4317.4|4321.9|4315.9|14
1727193500000|2024-09-24 15:58:20|4321.4|4315.4|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|9
1727193510000|2024-09-24 15:58:30|4321.6|4315.6|4321.9|4315.9|4322.1|4316.1|4321.4|4315.4|17
1727193520000|2024-09-24 15:58:40|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|11
1727193530000|2024-09-24 15:58:50|4321.9|4315.9|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|11
1727193540000|2024-09-24 15:59:00|4323.9|4317.9|4320.9|4314.9|4323.9|4317.9|4320.9|4314.9|42
1727193550000|2024-09-24 15:59:10|4321.9|4315.9|4319.9|4313.9|4321.9|4315.9|4318.9|4312.9|44
1727193560000|2024-09-24 15:59:20|4317.1|4311.1|4318.9|4312.9|4319.9|4313.9|4317.1|4311.1|26
1727193570000|2024-09-24 15:59:30|4319.1|4313.1|4319.9|4313.9|4320.1|4314.1|4319.1|4313.1|4
1727193580000|2024-09-24 15:59:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|26
1727193590000|2024-09-24 15:59:50|4319.3|4313.3|4319.9|4313.9|4319.9|4313.9|4319.3|4313.3|40
1727193600000|2024-09-24 16:00:00|4319.1|4313.1|4320.1|4314.1|4320.1|4314.1|4318.9|4312.9|22
1727193610000|2024-09-24 16:00:10|4319.9|4313.9|4320.1|4314.1|4320.9|4314.9|4319.9|4313.9|17
1727193620000|2024-09-24 16:00:20|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|16
1727193630000|2024-09-24 16:00:30|4319.1|4313.1|4319.9|4313.9|4319.9|4313.9|4318.9|4312.9|5
1727193640000|2024-09-24 16:00:40|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|23
1727193650000|2024-09-24 16:00:50|4316.1|4310.1|4317.4|4311.4|4317.4|4311.4|4315.9|4309.9|39
1727193660000|2024-09-24 16:01:00|4317.1|4311.1|4319.9|4313.9|4319.9|4313.9|4317.1|4311.1|11
1727193670000|2024-09-24 16:01:10|4320.1|4314.1|4321.1|4315.1|4322.1|4316.1|4320.1|4314.1|32
1727193680000|2024-09-24 16:01:20|4321.9|4315.9|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|37
1727193690000|2024-09-24 16:01:30|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.4|4313.4|23
1727193700000|2024-09-24 16:01:40|4320.1|4314.1|4321.9|4315.9|4321.9|4315.9|4320.1|4314.1|32
1727193710000|2024-09-24 16:01:50|4320.9|4314.9|4321.1|4315.1|4321.9|4315.9|4320.9|4314.9|13
1727193720000|2024-09-24 16:02:00|4321.8|4315.8|4321.9|4315.9|4322.1|4316.1|4321.8|4315.8|3
1727193730000|2024-09-24 16:02:10|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|30
1727193740000|2024-09-24 16:02:20|4322.6|4316.6|4321.9|4315.9|4323.1|4317.1|4321.9|4315.9|26
1727193750000|2024-09-24 16:02:30|4322.9|4316.9|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|13
1727193760000|2024-09-24 16:02:40|4321.2|4315.2|4322.1|4316.1|4322.1|4316.1|4321.1|4315.1|21
1727193770000|2024-09-24 16:02:50|4322.4|4316.4|4322.9|4316.9|4323.1|4317.1|4322.4|4316.4|9
1727193780000|2024-09-24 16:03:00|4323.1|4317.1|4320.9|4314.9|4323.1|4317.1|4320.9|4314.9|17
1727193790000|2024-09-24 16:03:10|4321.1|4315.1|4319.1|4313.1|4321.1|4315.1|4318.9|4312.9|18
1727193800000|2024-09-24 16:03:20|4319.4|4313.4|4318.9|4312.9|4320.1|4314.1|4318.1|4312.1|7
1727193810000|2024-09-24 16:03:30|4317.2|4311.2|4319.4|4313.4|4319.4|4313.4|4317.2|4311.2|29
1727193820000|2024-09-24 16:03:40|4319.8|4313.8|4319.4|4313.4|4319.9|4313.9|4318.9|4312.9|29
1727193830000|2024-09-24 16:03:50|4319.1|4313.1|4319.4|4313.4|4319.6|4313.6|4318.9|4312.9|5
1727193840000|2024-09-24 16:04:00|4318.9|4312.9|4318.1|4312.1|4318.9|4312.9|4317.4|4311.4|10
1727193850000|2024-09-24 16:04:10|4318.6|4312.6|4319.4|4313.4|4319.4|4313.4|4318.6|4312.6|6
1727193860000|2024-09-24 16:04:20|4319.6|4313.6|4319.9|4313.9|4320.1|4314.1|4319.4|4313.4|2
1727193870000|2024-09-24 16:04:30|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|7
1727193880000|2024-09-24 16:04:40|4319.9|4313.9|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|12
1727193890000|2024-09-24 16:04:50|4319.1|4313.1|4318.9|4312.9|4319.1|4313.1|4318.9|4312.9|0
1727193900000|2024-09-24 16:05:00|4319.1|4313.1|4320.1|4314.1|4320.1|4314.1|4319.1|4313.1|21
1727193910000|2024-09-24 16:05:10|4320.4|4314.4|4321.1|4315.1|4321.1|4315.1|4320.4|4314.4|7
1727193920000|2024-09-24 16:05:20|4320.9|4314.9|4322.9|4316.9|4323.1|4317.1|4320.9|4314.9|7
1727193930000|2024-09-24 16:05:30|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4322.9|4316.9|13
1727193940000|2024-09-24 16:05:40|4322.1|4316.1|4321.4|4315.4|4322.1|4316.1|4320.4|4314.4|16
1727193950000|2024-09-24 16:05:50|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|7
1727193960000|2024-09-24 16:06:00|4320.9|4314.9|4320.9|4314.9|4321.4|4315.4|4320.3|4314.3|28
1727193970000|2024-09-24 16:06:10|||||||||6
1727193980000|2024-09-24 16:06:20|||||||||4
1727193990000|2024-09-24 16:06:30|4321.9|4315.9|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|10
1727194000000|2024-09-24 16:06:40|4321.9|4315.9|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|15
1727194020000|2024-09-24 16:07:00|4322.1|4316.1|4322.9|4316.9|4323.1|4317.1|4322.1|4316.1|10
1727194030000|2024-09-24 16:07:10|||||||||7
1727194040000|2024-09-24 16:07:20|||||||||14
1727194050000|2024-09-24 16:07:30|4322.1|4316.1|4322.1|4316.1|4322.9|4316.9|4321.9|4315.9|26
1727194060000|2024-09-24 16:07:40|4322.9|4316.9|4321.9|4315.9|4323.1|4317.1|4321.4|4315.4|12
1727194070000|2024-09-24 16:07:50|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|0
1727194080000|2024-09-24 16:08:00|4322.6|4316.6|4322.1|4316.1|4322.6|4316.6|4322.1|4316.1|12
1727194090000|2024-09-24 16:08:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|49
1727194100000|2024-09-24 16:08:20|4320.9|4314.9|4320.9|4314.9|4321.9|4315.9|4320.9|4314.9|9
1727194110000|2024-09-24 16:08:30|4321.1|4315.1|4321.1|4315.1|4321.9|4315.9|4320.9|4314.9|78
1727194120000|2024-09-24 16:08:40|4321.8|4315.8|4320.9|4314.9|4321.9|4315.9|4320.4|4314.4|23
1727194130000|2024-09-24 16:08:50|4321.1|4315.1|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|20
1727194140000|2024-09-24 16:09:00|4320.1|4314.1|4322.9|4316.9|4325.1|4319.1|4320.1|4314.1|71
1727194150000|2024-09-24 16:09:10|4323.1|4317.1|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|15
1727194160000|2024-09-24 16:09:20|||||||||9
1727194170000|2024-09-24 16:09:30|4324.2|4318.2|4322.9|4316.9|4325.1|4319.1|4322.9|4316.9|32
1727194180000|2024-09-24 16:09:40|||||||||3
1727194190000|2024-09-24 16:09:50|4322.6|4316.6|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|16
1727194200000|2024-09-24 16:10:00|4321.9|4315.9|4321.1|4315.1|4321.9|4315.9|4320.9|4314.9|30
1727194210000|2024-09-24 16:10:10|4320.9|4314.9|4321.9|4315.9|4322.1|4316.1|4320.9|4314.9|5
1727194220000|2024-09-24 16:10:20|4320.9|4314.9|4321.4|4315.4|4321.9|4315.9|4320.9|4314.9|9
1727194230000|2024-09-24 16:10:30|4321.9|4315.9|4320.9|4314.9|4322.9|4316.9|4320.9|4314.9|40
1727194240000|2024-09-24 16:10:40|4320.6|4314.6|4320.1|4314.1|4320.6|4314.6|4319.9|4313.9|15
1727194250000|2024-09-24 16:10:50|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|0
1727194260000|2024-09-24 16:11:00|4321.1|4315.1|4320.1|4314.1|4321.1|4315.1|4320.1|4314.1|12
1727194270000|2024-09-24 16:11:10|4320.4|4314.4|4321.1|4315.1|4321.1|4315.1|4320.1|4314.1|8
1727194280000|2024-09-24 16:11:20|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|8
1727194290000|2024-09-24 16:11:30|||||||||2
1727194300000|2024-09-24 16:11:40|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|15
1727194310000|2024-09-24 16:11:50|4320.9|4314.9|4321.1|4315.1|4321.1|4315.1|4320.9|4314.9|4
1727194320000|2024-09-24 16:12:00|4320.9|4314.9|4320.1|4314.1|4321.2|4315.2|4320.1|4314.1|14
1727194330000|2024-09-24 16:12:10|4320.6|4314.6|4318.1|4312.1|4321.1|4315.1|4317.9|4311.9|11
1727194340000|2024-09-24 16:12:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4
1727194350000|2024-09-24 16:12:30|4318.1|4312.1|4319.9|4313.9|4319.9|4313.9|4318.1|4312.1|6
1727194360000|2024-09-24 16:12:40|||||||||3
1727194370000|2024-09-24 16:12:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|5
1727194380000|2024-09-24 16:13:00|||||||||9
1727194390000|2024-09-24 16:13:10|4317.9|4311.9|4318.1|4312.1|4318.1|4312.1|4317.9|4311.9|11
1727194400000|2024-09-24 16:13:20|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|7
1727194410000|2024-09-24 16:13:30|4318.6|4312.6|4318.6|4312.6|4318.9|4312.9|4318.2|4312.2|8
1727194420000|2024-09-24 16:13:40|4318.2|4312.2|4318.6|4312.6|4318.9|4312.9|4317.9|4311.9|11
1727194430000|2024-09-24 16:13:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.6|4312.6|20
1727194440000|2024-09-24 16:14:00|4319.9|4313.9|4319.1|4313.1|4320.1|4314.1|4318.9|4312.9|92
1727194450000|2024-09-24 16:14:10|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|36
1727194460000|2024-09-24 16:14:20|4317.1|4311.1|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|17
1727194470000|2024-09-24 16:14:30|4317.2|4311.2|4316.1|4310.1|4317.2|4311.2|4315.4|4309.4|27
1727194480000|2024-09-24 16:14:40|4315.9|4309.9|4314.9|4308.9|4316.1|4310.1|4314.9|4308.9|5
1727194490000|2024-09-24 16:14:50|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4314.9|4308.9|7
1727194500000|2024-09-24 16:15:00|4315.4|4309.4|4314.9|4308.9|4317.6|4311.6|4314.9|4308.9|63
1727194510000|2024-09-24 16:15:10|4314.4|4308.4|4313.1|4307.1|4314.9|4308.9|4312.9|4306.9|31
1727194520000|2024-09-24 16:15:20|4312.9|4306.9|4311.9|4305.9|4313.9|4307.9|4311.1|4305.1|35
1727194530000|2024-09-24 16:15:30|4312.9|4306.9|4312.1|4306.1|4312.9|4306.9|4311.9|4305.9|16
1727194540000|2024-09-24 16:15:40|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|17
1727194550000|2024-09-24 16:15:50|4311.1|4305.1|4313.4|4307.4|4314.1|4308.1|4311.1|4305.1|47
1727194560000|2024-09-24 16:16:00|4313.9|4307.9|4314.9|4308.9|4315.1|4309.1|4313.9|4307.9|16
1727194570000|2024-09-24 16:16:10|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|9
1727194580000|2024-09-24 16:16:20|||||||||4
1727194590000|2024-09-24 16:16:30|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|27
1727194600000|2024-09-24 16:16:40|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.4|4307.4|11
1727194610000|2024-09-24 16:16:50|4314.6|4308.6|4313.9|4307.9|4314.6|4308.6|4313.9|4307.9|10
1727194620000|2024-09-24 16:17:00|4313.4|4307.4|4310.9|4304.9|4313.9|4307.9|4310.9|4304.9|9
1727194630000|2024-09-24 16:17:10|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4308.9|4302.9|33
1727194640000|2024-09-24 16:17:20|4309.9|4303.9|4307.9|4301.9|4310.4|4304.4|4307.9|4301.9|70
1727194650000|2024-09-24 16:17:30|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4306.6|4300.6|17
1727194660000|2024-09-24 16:17:40|4307.9|4301.9|4307.6|4301.6|4308.1|4302.1|4307.4|4301.4|29
1727194670000|2024-09-24 16:17:50|4308.1|4302.1|4307.9|4301.9|4308.1|4302.1|4307.9|4301.9|15
1727194680000|2024-09-24 16:18:00|4308.1|4302.1|4308.9|4302.9|4309.1|4303.1|4308.1|4302.1|9
1727194690000|2024-09-24 16:18:10|4309.1|4303.1|4308.2|4302.2|4309.1|4303.1|4308.2|4302.2|13
1727194700000|2024-09-24 16:18:20|4308.6|4302.6|4306.1|4300.1|4309.6|4303.6|4305.9|4299.9|29
1727194710000|2024-09-24 16:18:30|4305.6|4299.6|4306.9|4300.9|4306.9|4300.9|4305.6|4299.6|10
1727194720000|2024-09-24 16:18:40|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|2
1727194730000|2024-09-24 16:18:50|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4308.9|4302.9|6
1727194740000|2024-09-24 16:19:00|4309.9|4303.9|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|11
1727194750000|2024-09-24 16:19:10|4310.1|4304.1|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|6
1727194760000|2024-09-24 16:19:20|4310.1|4304.1|4310.9|4304.9|4312.1|4306.1|4310.1|4304.1|29
1727194770000|2024-09-24 16:19:30|4311.1|4305.1|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|7
1727194780000|2024-09-24 16:19:40|4311.8|4305.8|4312.1|4306.1|4312.1|4306.1|4311.8|4305.8|50
1727194790000|2024-09-24 16:19:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|21
1727194800000|2024-09-24 16:20:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|22
1727194810000|2024-09-24 16:20:10|4311.9|4305.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|10
1727194820000|2024-09-24 16:20:20|||||||||5
1727194830000|2024-09-24 16:20:30|4311.9|4305.9|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|14
1727194840000|2024-09-24 16:20:40|4313.1|4307.1|4312.9|4306.9|4313.1|4307.1|4312.9|4306.9|11
1727194850000|2024-09-24 16:20:50|4312.1|4306.1|4313.1|4307.1|4313.1|4307.1|4311.9|4305.9|14
1727194860000|2024-09-24 16:21:00|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4311.9|4305.9|30
1727194870000|2024-09-24 16:21:10|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|7
1727194880000|2024-09-24 16:21:20|4312.2|4306.2|4310.4|4304.4|4312.2|4306.2|4309.9|4303.9|14
1727194890000|2024-09-24 16:21:30|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|10
1727194900000|2024-09-24 16:21:40|4309.9|4303.9|4310.9|4304.9|4310.9|4304.9|4309.9|4303.9|10
1727194910000|2024-09-24 16:21:50|4309.9|4303.9|4307.1|4301.1|4309.9|4303.9|4307.1|4301.1|22
1727194920000|2024-09-24 16:22:00|4307.9|4301.9|4310.1|4304.1|4310.1|4304.1|4307.9|4301.9|17
1727194930000|2024-09-24 16:22:10|4309.9|4303.9|4310.9|4304.9|4310.9|4304.9|4309.9|4303.9|8
1727194940000|2024-09-24 16:22:20|||||||||4
1727194950000|2024-09-24 16:22:30|||||||||2
1727194960000|2024-09-24 16:22:40|4310.1|4304.1|4311.1|4305.1|4311.1|4305.1|4309.9|4303.9|8
1727194970000|2024-09-24 16:22:50|4313.9|4307.9|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|7
1727194980000|2024-09-24 16:23:00|4314.1|4308.1|4313.4|4307.4|4314.1|4308.1|4313.1|4307.1|18
1727194990000|2024-09-24 16:23:10|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|4
1727195000000|2024-09-24 16:23:20|4314.1|4308.1|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|13
1727195010000|2024-09-24 16:23:30|||||||||4
1727195020000|2024-09-24 16:23:40|||||||||3
1727195030000|2024-09-24 16:23:50|4315.9|4309.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|12
1727195040000|2024-09-24 16:24:00|4317.6|4311.6|4317.9|4311.9|4317.9|4311.9|4317.6|4311.6|12
1727195050000|2024-09-24 16:24:10|||||||||2
1727195060000|2024-09-24 16:24:20|||||||||9
1727195070000|2024-09-24 16:24:30|||||||||3
1727195080000|2024-09-24 16:24:40|||||||||8
1727195090000|2024-09-24 16:24:50|4318.9|4312.9|4320.9|4314.9|4320.9|4314.9|4318.9|4312.9|8
1727195100000|2024-09-24 16:25:00|4321.1|4315.1|4322.9|4316.9|4322.9|4316.9|4321.1|4315.1|44
1727195110000|2024-09-24 16:25:10|4323.9|4317.9|4324.9|4318.9|4324.9|4318.9|4323.4|4317.4|34
1727195120000|2024-09-24 16:25:20|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|17
1727195130000|2024-09-24 16:25:30|4324.4|4318.4|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|12
1727195140000|2024-09-24 16:25:40|4324.4|4318.4|4323.9|4317.9|4324.9|4318.9|4323.4|4317.4|57
1727195150000|2024-09-24 16:25:50|4323.6|4317.6|4323.6|4317.6|4323.9|4317.9|4322.9|4316.9|13
1727195160000|2024-09-24 16:26:00|4323.9|4317.9|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|15
1727195170000|2024-09-24 16:26:10|4322.9|4316.9|4323.1|4317.1|4323.8|4317.8|4322.9|4316.9|25
1727195180000|2024-09-24 16:26:20|4323.4|4317.4|4324.4|4318.4|4324.9|4318.9|4323.4|4317.4|16
1727195190000|2024-09-24 16:26:30|4324.1|4318.1|4324.9|4318.9|4325.1|4319.1|4324.1|4318.1|6
1727195200000|2024-09-24 16:26:40|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|3
1727195210000|2024-09-24 16:26:50|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|35
1727195220000|2024-09-24 16:27:00|4325.4|4319.4|4325.9|4319.9|4326.1|4320.1|4324.9|4318.9|19
1727195230000|2024-09-24 16:27:10|4324.9|4318.9|4325.4|4319.4|4325.4|4319.4|4324.9|4318.9|13
1727195240000|2024-09-24 16:27:20|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|6
1727195250000|2024-09-24 16:27:30|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|28
1727195260000|2024-09-24 16:27:40|4326.9|4320.9|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|12
1727195270000|2024-09-24 16:27:50|4327.9|4321.9|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|10
1727195280000|2024-09-24 16:28:00|4327.1|4321.1|4325.9|4319.9|4327.1|4321.1|4325.9|4319.9|39
1727195290000|2024-09-24 16:28:10|4326.1|4320.1|4326.9|4320.9|4327.9|4321.9|4325.9|4319.9|14
1727195300000|2024-09-24 16:28:20|4327.1|4321.1|4324.1|4318.1|4327.1|4321.1|4323.9|4317.9|28
1727195310000|2024-09-24 16:28:30|4323.9|4317.9|4321.9|4315.9|4323.9|4317.9|4321.9|4315.9|15
1727195320000|2024-09-24 16:28:40|4322.1|4316.1|4320.9|4314.9|4322.1|4316.1|4320.9|4314.9|6
1727195330000|2024-09-24 16:28:50|4321.4|4315.4|4322.9|4316.9|4322.9|4316.9|4321.4|4315.4|6
1727195340000|2024-09-24 16:29:00|4322.6|4316.6|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|12
1727195350000|2024-09-24 16:29:10|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|12
1727195360000|2024-09-24 16:29:20|4320.9|4314.9|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|4
1727195370000|2024-09-24 16:29:30|4322.2|4316.2|4321.4|4315.4|4322.2|4316.2|4319.2|4313.2|46
1727195380000|2024-09-24 16:29:40|4321.1|4315.1|4318.9|4312.9|4321.4|4315.4|4318.1|4312.1|100
1727195390000|2024-09-24 16:29:50|4318.4|4312.4|4319.4|4313.4|4319.4|4313.4|4318.1|4312.1|32
1727195400000|2024-09-24 16:30:00|4319.1|4313.1|4318.9|4312.9|4319.4|4313.4|4317.9|4311.9|11
1727195410000|2024-09-24 16:30:10|||||||||3
1727195420000|2024-09-24 16:30:20|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.1|4311.1|35
1727195430000|2024-09-24 16:30:30|4317.1|4311.1|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|4
1727195440000|2024-09-24 16:30:40|||||||||3
1727195450000|2024-09-24 16:30:50|4318.9|4312.9|4317.9|4311.9|4318.9|4312.9|4317.9|4311.9|15
1727195460000|2024-09-24 16:31:00|4318.9|4312.9|4319.9|4313.9|4319.9|4313.9|4318.9|4312.9|12
1727195470000|2024-09-24 16:31:10|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|19
1727195480000|2024-09-24 16:31:20|4319.2|4313.2|4320.1|4314.1|4320.1|4314.1|4317.1|4311.1|40
1727195490000|2024-09-24 16:31:30|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|5
1727195500000|2024-09-24 16:31:40|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|0
1727195510000|2024-09-24 16:31:50|4319.1|4313.1|4319.4|4313.4|4319.6|4313.6|4319.1|4313.1|12
1727195520000|2024-09-24 16:32:00|4319.6|4313.6|4317.9|4311.9|4320.1|4314.1|4317.9|4311.9|73
1727195530000|2024-09-24 16:32:10|4318.1|4312.1|4318.9|4312.9|4318.9|4312.9|4318.1|4312.1|27
1727195540000|2024-09-24 16:32:20|4318.6|4312.6|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|18
1727195550000|2024-09-24 16:32:30|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|6
1727195560000|2024-09-24 16:32:40|4319.9|4313.9|4321.1|4315.1|4321.9|4315.9|4319.9|4313.9|17
1727195570000|2024-09-24 16:32:50|4321.9|4315.9|4320.9|4314.9|4321.9|4315.9|4320.9|4314.9|8
1727195580000|2024-09-24 16:33:00|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|9
1727195590000|2024-09-24 16:33:10|4320.8|4314.8|4321.9|4315.9|4321.9|4315.9|4320.8|4314.8|12
1727195600000|2024-09-24 16:33:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|7
1727195610000|2024-09-24 16:33:30|||||||||2
1727195620000|2024-09-24 16:33:40|4323.1|4317.1|4323.9|4317.9|4323.9|4317.9|4323.1|4317.1|7
1727195630000|2024-09-24 16:33:50|4324.1|4318.1|4323.9|4317.9|4324.9|4318.9|4323.1|4317.1|33
1727195640000|2024-09-24 16:34:00|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|15
1727195650000|2024-09-24 16:34:10|4322.2|4316.2|4321.4|4315.4|4322.2|4316.2|4321.4|4315.4|28
1727195660000|2024-09-24 16:34:20|4321.9|4315.9|4320.4|4314.4|4321.9|4315.9|4319.9|4313.9|16
1727195670000|2024-09-24 16:34:30|4320.1|4314.1|4319.9|4313.9|4320.6|4314.6|4319.9|4313.9|19
1727195680000|2024-09-24 16:34:40|4320.1|4314.1|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|2
1727195690000|2024-09-24 16:34:50|4320.9|4314.9|4320.9|4314.9|4321.6|4315.6|4320.9|4314.9|13
1727195700000|2024-09-24 16:35:00|4321.4|4315.4|4322.1|4316.1|4322.9|4316.9|4320.9|4314.9|25
1727195710000|2024-09-24 16:35:10|4321.1|4315.1|4320.1|4314.1|4321.9|4315.9|4320.1|4314.1|34
1727195720000|2024-09-24 16:35:20|4319.4|4313.4|4319.1|4313.1|4319.9|4313.9|4318.9|4312.9|10
1727195730000|2024-09-24 16:35:30|4319.8|4313.8|4319.9|4313.9|4319.9|4313.9|4319.8|4313.8|10
1727195740000|2024-09-24 16:35:40|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|0
1727195750000|2024-09-24 16:35:50|||||||||14
1727195760000|2024-09-24 16:36:00|4319.2|4313.2|4318.9|4312.9|4319.2|4313.2|4318.9|4312.9|17
1727195770000|2024-09-24 16:36:10|4319.9|4313.9|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|5
1727195780000|2024-09-24 16:36:20|4319.1|4313.1|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|9
1727195790000|2024-09-24 16:36:30|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.1|4313.1|11
1727195800000|2024-09-24 16:36:40|||||||||18
1727195810000|2024-09-24 16:36:50|4320.2|4314.2|4322.1|4316.1|4322.1|4316.1|4320.2|4314.2|52
1727195820000|2024-09-24 16:37:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4320.2|4314.2|6
1727195830000|2024-09-24 16:37:10|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|13
1727195840000|2024-09-24 16:37:20|4320.1|4314.1|4318.9|4312.9|4320.9|4314.9|4318.9|4312.9|59
1727195850000|2024-09-24 16:37:30|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|164
1727195860000|2024-09-24 16:37:40|4317.2|4311.2|4317.9|4311.9|4317.9|4311.9|4317.1|4311.1|26
1727195870000|2024-09-24 16:37:50|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|6
1727195880000|2024-09-24 16:38:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|9
1727195890000|2024-09-24 16:38:10|4317.9|4311.9|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|17
1727195900000|2024-09-24 16:38:20|4319.1|4313.1|4318.9|4312.9|4319.1|4313.1|4317.9|4311.9|12
1727195910000|2024-09-24 16:38:30|4318.1|4312.1|4316.4|4310.4|4318.9|4312.9|4316.4|4310.4|51
1727195920000|2024-09-24 16:38:40|4316.1|4310.1|4314.9|4308.9|4316.1|4310.1|4314.9|4308.9|23
1727195930000|2024-09-24 16:38:50|4315.1|4309.1|4315.9|4309.9|4315.9|4309.9|4315.1|4309.1|5
1727195940000|2024-09-24 16:39:00|4316.9|4310.9|4317.1|4311.1|4317.1|4311.1|4316.9|4310.9|8
1727195950000|2024-09-24 16:39:10|4316.9|4310.9|4316.9|4310.9|4317.1|4311.1|4316.1|4310.1|8
1727195960000|2024-09-24 16:39:20|4317.3|4311.3|4316.9|4310.9|4317.3|4311.3|4316.9|4310.9|6
1727195970000|2024-09-24 16:39:30|4316.1|4310.1|4316.4|4310.4|4316.9|4310.9|4315.9|4309.9|11
1727195980000|2024-09-24 16:39:40|4316.9|4310.9|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|5
1727195990000|2024-09-24 16:39:50|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4318.1|4312.1|9
1727196000000|2024-09-24 16:40:00|4319.9|4313.9|4321.9|4315.9|4321.9|4315.9|4319.9|4313.9|41
1727196010000|2024-09-24 16:40:10|4321.4|4315.4|4323.4|4317.4|4323.4|4317.4|4321.1|4315.1|42
1727196020000|2024-09-24 16:40:20|4323.8|4317.8|4324.9|4318.9|4324.9|4318.9|4323.8|4317.8|11
1727196030000|2024-09-24 16:40:30|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|9
1727196040000|2024-09-24 16:40:40|||||||||14
1727196050000|2024-09-24 16:40:50|4324.6|4318.6|4324.4|4318.4|4324.9|4318.9|4324.4|4318.4|23
1727196060000|2024-09-24 16:41:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4321.9|4315.9|26
1727196070000|2024-09-24 16:41:10|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.1|4317.1|4
1727196080000|2024-09-24 16:41:20|4324.1|4318.1|4324.9|4318.9|4324.9|4318.9|4324.1|4318.1|2
1727196090000|2024-09-24 16:41:30|4325.1|4319.1|4325.9|4319.9|4325.9|4319.9|4325.1|4319.1|2
1727196100000|2024-09-24 16:41:40|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4
1727196110000|2024-09-24 16:41:50|4326.1|4320.1|4326.9|4320.9|4326.9|4320.9|4325.9|4319.9|7
1727196120000|2024-09-24 16:42:00|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.9|4320.9|7
1727196130000|2024-09-24 16:42:10|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.1|4320.1|22
1727196140000|2024-09-24 16:42:20|4326.1|4320.1|4326.9|4320.9|4326.9|4320.9|4325.9|4319.9|24
1727196150000|2024-09-24 16:42:30|4325.9|4319.9|4327.1|4321.1|4327.4|4321.4|4325.9|4319.9|27
1727196160000|2024-09-24 16:42:40|4326.9|4320.9|4326.9|4320.9|4327.1|4321.1|4326.4|4320.4|12
1727196170000|2024-09-24 16:42:50|4326.6|4320.6|4326.1|4320.1|4326.9|4320.9|4326.1|4320.1|24
1727196180000|2024-09-24 16:43:00|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|14
1727196190000|2024-09-24 16:43:10|4325.9|4319.9|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|51
1727196200000|2024-09-24 16:43:20|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|74
1727196210000|2024-09-24 16:43:30|4324.9|4318.9|4324.9|4318.9|4325.1|4319.1|4324.4|4318.4|14
1727196220000|2024-09-24 16:43:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|2
1727196230000|2024-09-24 16:43:50|4324.9|4318.9|4325.1|4319.1|4325.9|4319.9|4324.9|4318.9|22
1727196240000|2024-09-24 16:44:00|4325.6|4319.6|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|20
1727196250000|2024-09-24 16:44:10|4325.1|4319.1|4325.9|4319.9|4325.9|4319.9|4325.1|4319.1|19
1727196260000|2024-09-24 16:44:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|5
1727196270000|2024-09-24 16:44:30|4328.1|4322.1|4328.9|4322.9|4329.1|4323.1|4327.9|4321.9|51
1727196280000|2024-09-24 16:44:40|||||||||17
1727196290000|2024-09-24 16:44:50|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|17
1727196300000|2024-09-24 16:45:00|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|15
1727196310000|2024-09-24 16:45:10|4327.4|4321.4|4327.9|4321.9|4327.9|4321.9|4327.4|4321.4|13
1727196320000|2024-09-24 16:45:20|4326.9|4320.9|4327.9|4321.9|4327.9|4321.9|4326.9|4320.9|11
1727196330000|2024-09-24 16:45:30|4327.1|4321.1|4327.9|4321.9|4327.9|4321.9|4327.1|4321.1|11
1727196340000|2024-09-24 16:45:40|4328.9|4322.9|4329.1|4323.1|4329.1|4323.1|4328.4|4322.4|25
1727196350000|2024-09-24 16:45:50|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4
1727196360000|2024-09-24 16:46:00|4329.1|4323.1|4328.4|4322.4|4329.1|4323.1|4327.9|4321.9|37
1727196370000|2024-09-24 16:46:10|4328.9|4322.9|4327.9|4321.9|4328.9|4322.9|4327.9|4321.9|9
1727196380000|2024-09-24 16:46:20|4326.9|4320.9|4325.4|4319.4|4326.9|4320.9|4325.4|4319.4|21
1727196390000|2024-09-24 16:46:30|4325.9|4319.9|4324.9|4318.9|4326.1|4320.1|4324.9|4318.9|3
1727196400000|2024-09-24 16:46:40|4324.4|4318.4|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|17
1727196410000|2024-09-24 16:46:50|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|10
1727196420000|2024-09-24 16:47:00|4323.9|4317.9|4323.9|4317.9|4324.4|4318.4|4323.4|4317.4|32
1727196430000|2024-09-24 16:47:10|4324.1|4318.1|4322.9|4316.9|4324.1|4318.1|4322.9|4316.9|10
1727196440000|2024-09-24 16:47:20|4321.9|4315.9|4322.1|4316.1|4322.1|4316.1|4321.9|4315.9|14
1727196450000|2024-09-24 16:47:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1727196460000|2024-09-24 16:47:40|4322.1|4316.1|4322.9|4316.9|4322.9|4316.9|4322.1|4316.1|193
1727196470000|2024-09-24 16:47:50|||||||||8
1727196480000|2024-09-24 16:48:00|4323.2|4317.2|4323.9|4317.9|4324.9|4318.9|4323.2|4317.2|36
1727196490000|2024-09-24 16:48:10|4324.1|4318.1|4324.9|4318.9|4324.9|4318.9|4323.9|4317.9|20
1727196500000|2024-09-24 16:48:20|||||||||6
1727196510000|2024-09-24 16:48:30|4325.3|4319.3|4325.9|4319.9|4325.9|4319.9|4325.3|4319.3|28
1727196520000|2024-09-24 16:48:40|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|18
1727196530000|2024-09-24 16:48:50|4327.4|4321.4|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|8
1727196540000|2024-09-24 16:49:00|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.9|4320.9|6
1727196550000|2024-09-24 16:49:10|4327.1|4321.1|4327.9|4321.9|4327.9|4321.9|4327.1|4321.1|126
1727196560000|2024-09-24 16:49:20|4326.9|4320.9|4327.1|4321.1|4327.1|4321.1|4326.9|4320.9|10
1727196570000|2024-09-24 16:49:30|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|8
1727196580000|2024-09-24 16:49:40|||||||||19
1727196590000|2024-09-24 16:49:50|||||||||2
1727196600000|2024-09-24 16:50:00|4327.9|4321.9|4329.4|4323.4|4329.8|4323.8|4327.9|4321.9|13
1727196610000|2024-09-24 16:50:10|4329.8|4323.8|4331.9|4325.9|4332.8|4326.8|4329.8|4323.8|120
1727196620000|2024-09-24 16:50:20|4331.8|4325.8|4331.9|4325.9|4331.9|4325.9|4331.8|4325.8|16
1727196630000|2024-09-24 16:50:30|4330.9|4324.9|4332.1|4326.1|4332.1|4326.1|4330.9|4324.9|20
1727196640000|2024-09-24 16:50:40|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.1|4325.1|8
1727196650000|2024-09-24 16:50:50|4331.1|4325.1|4331.4|4325.4|4331.8|4325.8|4331.1|4325.1|40
1727196660000|2024-09-24 16:51:00|4331.9|4325.9|4330.1|4324.1|4331.9|4325.9|4330.1|4324.1|2
1727196670000|2024-09-24 16:51:10|4329.9|4323.9|4327.9|4321.9|4329.9|4323.9|4327.4|4321.4|19
1727196680000|2024-09-24 16:51:20|4327.4|4321.4|4327.9|4321.9|4327.9|4321.9|4326.9|4320.9|24
1727196690000|2024-09-24 16:51:30|4326.9|4320.9|4327.9|4321.9|4327.9|4321.9|4326.9|4320.9|14
1727196700000|2024-09-24 16:51:40|4328.4|4322.4|4328.9|4322.9|4328.9|4322.9|4328.4|4322.4|3
1727196710000|2024-09-24 16:51:50|4329.1|4323.1|4329.4|4323.4|4329.4|4323.4|4329.1|4323.1|5
1727196720000|2024-09-24 16:52:00|4329.9|4323.9|4328.9|4322.9|4329.9|4323.9|4328.9|4322.9|6
1727196730000|2024-09-24 16:52:10|4329.1|4323.1|4327.9|4321.9|4329.9|4323.9|4327.9|4321.9|20
1727196740000|2024-09-24 16:52:20|4326.1|4320.1|4326.1|4320.1|4326.9|4320.9|4325.9|4319.9|17
1727196750000|2024-09-24 16:52:30|4326.6|4320.6|4326.9|4320.9|4327.1|4321.1|4326.4|4320.4|9
1727196760000|2024-09-24 16:52:40|4327.1|4321.1|4326.1|4320.1|4327.2|4321.2|4325.9|4319.9|16
1727196770000|2024-09-24 16:52:50|4325.9|4319.9|4326.9|4320.9|4327.1|4321.1|4325.9|4319.9|9
1727196780000|2024-09-24 16:53:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|7
1727196790000|2024-09-24 16:53:10|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|19
1727196800000|2024-09-24 16:53:20|||||||||11
1727196810000|2024-09-24 16:53:30|4326.2|4320.2|4324.9|4318.9|4326.2|4320.2|4323.9|4317.9|87
1727196820000|2024-09-24 16:53:40|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|14
1727196830000|2024-09-24 16:53:50|4324.9|4318.9|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|13
1727196840000|2024-09-24 16:54:00|4324.1|4318.1|4323.9|4317.9|4324.8|4318.8|4323.9|4317.9|12
1727196850000|2024-09-24 16:54:10|||||||||4
1727196860000|2024-09-24 16:54:20|||||||||26
1727196870000|2024-09-24 16:54:30|4324.9|4318.9|4324.9|4318.9|4325.1|4319.1|4324.9|4318.9|9
1727196880000|2024-09-24 16:54:40|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|12
1727196890000|2024-09-24 16:54:50|||||||||6
1727196900000|2024-09-24 16:55:00|||||||||2
1727196910000|2024-09-24 16:55:10|||||||||9
1727196920000|2024-09-24 16:55:20|||||||||3
1727196930000|2024-09-24 16:55:30|4326.9|4320.9|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|18
1727196940000|2024-09-24 16:55:40|4326.1|4320.1|4326.9|4320.9|4327.1|4321.1|4325.9|4319.9|44
1727196950000|2024-09-24 16:55:50|4326.4|4320.4|4326.9|4320.9|4327.1|4321.1|4326.4|4320.4|9
1727196960000|2024-09-24 16:56:00|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4
1727196970000|2024-09-24 16:56:10|4326.6|4320.6|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|16
1727196980000|2024-09-24 16:56:20|4326.9|4320.9|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|14
1727196990000|2024-09-24 16:56:30|4324.9|4318.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|22
1727197000000|2024-09-24 16:56:40|4324.9|4318.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|9
1727197010000|2024-09-24 16:56:50|||||||||7
1727197020000|2024-09-24 16:57:00|4324.9|4318.9|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|30
1727197030000|2024-09-24 16:57:10|4324.9|4318.9|4325.9|4319.9|4326.1|4320.1|4324.9|4318.9|75
1727197040000|2024-09-24 16:57:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|5
1727197050000|2024-09-24 16:57:30|4325.1|4319.1|4325.9|4319.9|4325.9|4319.9|4325.1|4319.1|12
1727197060000|2024-09-24 16:57:40|||||||||46
1727197070000|2024-09-24 16:57:50|||||||||3
1727197080000|2024-09-24 16:58:00|||||||||4
1727197090000|2024-09-24 16:58:10|4325.8|4319.8|4324.9|4318.9|4325.8|4319.8|4324.9|4318.9|5
1727197100000|2024-09-24 16:58:20|||||||||19
1727197110000|2024-09-24 16:58:30|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|8
1727197120000|2024-09-24 16:58:40|4326.1|4320.1|4326.4|4320.4|4326.4|4320.4|4325.9|4319.9|21
1727197130000|2024-09-24 16:58:50|4326.1|4320.1|4326.4|4320.4|4326.9|4320.9|4325.9|4319.9|10
1727197140000|2024-09-24 16:59:00|4326.1|4320.1|4326.4|4320.4|4326.4|4320.4|4326.1|4320.1|4
1727197150000|2024-09-24 16:59:10|4326.1|4320.1|4324.9|4318.9|4326.4|4320.4|4324.9|4318.9|51
1727197160000|2024-09-24 16:59:20|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|19
1727197170000|2024-09-24 16:59:30|4326.1|4320.1|4324.9|4318.9|4326.1|4320.1|4324.9|4318.9|8
1727197180000|2024-09-24 16:59:40|4325.9|4319.9|4325.1|4319.1|4325.9|4319.9|4325.1|4319.1|6
1727197190000|2024-09-24 16:59:50|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|248
1727197200000|2024-09-24 17:00:00|4323.3|4317.3|4323.4|4317.4|4323.9|4317.9|4322.9|4316.9|23
1727197210000|2024-09-24 17:00:10|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|6
1727197220000|2024-09-24 17:00:20|4324.3|4318.3|4323.9|4317.9|4324.3|4318.3|4323.9|4317.9|10
1727197230000|2024-09-24 17:00:30|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|14
1727197240000|2024-09-24 17:00:40|||||||||52
1727197260000|2024-09-24 17:01:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|41
1727197270000|2024-09-24 17:01:10|4324.4|4318.4|4322.9|4316.9|4324.4|4318.4|4322.9|4316.9|22
1727197290000|2024-09-24 17:01:30|||||||||2
1727197300000|2024-09-24 17:01:40|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|12
1727197320000|2024-09-24 17:02:00|4322.1|4316.1|4322.9|4316.9|4322.9|4316.9|4322.1|4316.1|9
1727197330000|2024-09-24 17:02:10|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4322.9|4316.9|2
1727197340000|2024-09-24 17:02:20|4322.9|4316.9|4322.4|4316.4|4322.9|4316.9|4321.9|4315.9|5
1727197350000|2024-09-24 17:02:30|4322.9|4316.9|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|7
1727197360000|2024-09-24 17:02:40|4323.1|4317.1|4322.9|4316.9|4323.2|4317.2|4322.9|4316.9|115
1727197370000|2024-09-24 17:02:50|4322.2|4316.2|4321.4|4315.4|4322.2|4316.2|4321.1|4315.1|8
1727197380000|2024-09-24 17:03:00|4321.8|4315.8|4322.9|4316.9|4322.9|4316.9|4321.8|4315.8|4
1727197390000|2024-09-24 17:03:10|4322.8|4316.8|4319.9|4313.9|4322.8|4316.8|4319.9|4313.9|41
1727197400000|2024-09-24 17:03:20|4319.1|4313.1|4319.9|4313.9|4320.1|4314.1|4319.1|4313.1|19
1727197410000|2024-09-24 17:03:30|4318.9|4312.9|4319.1|4313.1|4319.1|4313.1|4318.9|4312.9|48
1727197420000|2024-09-24 17:03:40|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4317.1|4311.1|23
1727197430000|2024-09-24 17:03:50|4320.4|4314.4|4321.1|4315.1|4321.4|4315.4|4320.1|4314.1|20
1727197440000|2024-09-24 17:04:00|4319.9|4313.9|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|10
1727197450000|2024-09-24 17:04:10|4319.9|4313.9|4322.9|4316.9|4322.9|4316.9|4319.9|4313.9|21
1727197460000|2024-09-24 17:04:20|4323.1|4317.1|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|15
1727197470000|2024-09-24 17:04:30|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4322.9|4316.9|0
1727197480000|2024-09-24 17:04:40|4322.9|4316.9|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|2
1727197490000|2024-09-24 17:04:50|4323.1|4317.1|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|4
1727197500000|2024-09-24 17:05:00|4322.1|4316.1|4322.4|4316.4|4322.9|4316.9|4322.1|4316.1|62
1727197510000|2024-09-24 17:05:10|4322.1|4316.1|4321.1|4315.1|4322.9|4316.9|4320.9|4314.9|14
1727197520000|2024-09-24 17:05:20|4321.4|4315.4|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|3
1727197530000|2024-09-24 17:05:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|18
1727197540000|2024-09-24 17:05:40|4322.1|4316.1|4322.1|4316.1|4322.4|4316.4|4322.1|4316.1|19
1727197550000|2024-09-24 17:05:50|4321.9|4315.9|4322.1|4316.1|4322.1|4316.1|4321.9|4315.9|13
1727197560000|2024-09-24 17:06:00|4321.9|4315.9|4322.1|4316.1|4322.1|4316.1|4321.4|4315.4|2
1727197570000|2024-09-24 17:06:10|4323.9|4317.9|4324.9|4318.9|4324.9|4318.9|4323.9|4317.9|26
1727197580000|2024-09-24 17:06:20|4326.9|4320.9|4326.8|4320.8|4326.9|4320.9|4326.8|4320.8|37
1727197590000|2024-09-24 17:06:30|||||||||7
1727197600000|2024-09-24 17:06:40|4326.6|4320.6|4326.8|4320.8|4326.8|4320.8|4326.6|4320.6|2
1727197610000|2024-09-24 17:06:50|4325.9|4319.9|4325.9|4319.9|4326.4|4320.4|4325.8|4319.8|14
1727197620000|2024-09-24 17:07:00|4326.3|4320.3|4327.8|4321.8|4327.8|4321.8|4326.3|4320.3|30
1727197630000|2024-09-24 17:07:10|||||||||25
1727197640000|2024-09-24 17:07:20|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|33
1727197660000|2024-09-24 17:07:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4324.9|4318.9|30
1727197670000|2024-09-24 17:07:50|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4325.6|4319.6|14
1727197680000|2024-09-24 17:08:00|4325.9|4319.9|4326.3|4320.3|4326.6|4320.6|4325.8|4319.8|29
1727197690000|2024-09-24 17:08:10|4326.6|4320.6|4326.8|4320.8|4326.8|4320.8|4326.3|4320.3|8
1727197700000|2024-09-24 17:08:20|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|14
1727197710000|2024-09-24 17:08:30|4326.8|4320.8|4326.6|4320.6|4326.8|4320.8|4326.6|4320.6|22
1727197720000|2024-09-24 17:08:40|4325.6|4319.6|4325.9|4319.9|4325.9|4319.9|4325.6|4319.6|10
1727197730000|2024-09-24 17:08:50|4325.8|4319.8|4324.8|4318.8|4325.9|4319.9|4323.9|4317.9|23
1727197740000|2024-09-24 17:09:00|4325.1|4319.1|4325.3|4319.3|4326.3|4320.3|4325.1|4319.1|9
1727197750000|2024-09-24 17:09:10|4325.6|4319.6|4325.6|4319.6|4325.8|4319.8|4325.6|4319.6|4
1727197760000|2024-09-24 17:09:20|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|12
1727197770000|2024-09-24 17:09:30|4325.6|4319.6|4325.3|4319.3|4325.6|4319.6|4324.9|4318.9|3
1727197780000|2024-09-24 17:09:40|4325.8|4319.8|4324.9|4318.9|4325.8|4319.8|4324.9|4318.9|5
1727197790000|2024-09-24 17:09:50|||||||||3
1727197800000|2024-09-24 17:10:00|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|22
1727197810000|2024-09-24 17:10:10|4325.9|4319.9|4327.8|4321.8|4327.8|4321.8|4325.9|4319.9|30
1727197820000|2024-09-24 17:10:20|4327.6|4321.6|4326.6|4320.6|4327.8|4321.8|4326.6|4320.6|14
1727197830000|2024-09-24 17:10:30|4325.6|4319.6|4325.8|4319.8|4325.8|4319.8|4325.6|4319.6|11
1727197840000|2024-09-24 17:10:40|4325.6|4319.6|4326.6|4320.6|4327.1|4321.1|4325.6|4319.6|13
1727197850000|2024-09-24 17:10:50|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|11
1727197860000|2024-09-24 17:11:00|4327.8|4321.8|4327.8|4321.8|4328.1|4322.1|4327.8|4321.8|6
1727197870000|2024-09-24 17:11:10|4328.1|4322.1|4327.6|4321.6|4328.6|4322.6|4327.6|4321.6|12
1727197880000|2024-09-24 17:11:20|4326.6|4320.6|4327.1|4321.1|4327.5|4321.5|4326.6|4320.6|17
1727197890000|2024-09-24 17:11:30|4326.8|4320.8|4326.6|4320.6|4326.8|4320.8|4325.8|4319.8|35
1727197910000|2024-09-24 17:11:50|||||||||4
1727197920000|2024-09-24 17:12:00|4326.8|4320.8|4324.8|4318.8|4326.8|4320.8|4324.6|4318.6|28
1727197930000|2024-09-24 17:12:10|4324.6|4318.6|4324.3|4318.3|4324.6|4318.6|4324.1|4318.1|8
1727197940000|2024-09-24 17:12:20|4324.6|4318.6|4324.8|4318.8|4325.1|4319.1|4324.6|4318.6|0
1727197950000|2024-09-24 17:12:30|4324.6|4318.6|4323.8|4317.8|4325.1|4319.1|4323.6|4317.6|22
1727197960000|2024-09-24 17:12:40|4324.1|4318.1|4322.8|4316.8|4325.1|4319.1|4322.8|4316.8|39
1727197970000|2024-09-24 17:12:50|4321.8|4315.8|4324.1|4318.1|4324.1|4318.1|4321.8|4315.8|24
1727197980000|2024-09-24 17:13:00|4323.8|4317.8|4323.6|4317.6|4323.8|4317.8|4323.6|4317.6|0
1727197990000|2024-09-24 17:13:10|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.5|4317.5|6
1727198000000|2024-09-24 17:13:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.1|4315.1|177
1727198010000|2024-09-24 17:13:30|4322.9|4316.9|4322.1|4316.1|4323.1|4317.1|4322.1|4316.1|12
1727198020000|2024-09-24 17:13:40|4322.8|4316.8|4322.9|4316.9|4322.9|4316.9|4322.8|4316.8|19
1727198030000|2024-09-24 17:13:50|4323.1|4317.1|4323.9|4317.9|4323.9|4317.9|4323.1|4317.1|1
1727198040000|2024-09-24 17:14:00|||||||||17
1727198050000|2024-09-24 17:14:10|||||||||4
1727198060000|2024-09-24 17:14:20|4325.1|4319.1|4325.1|4319.1|4325.6|4319.6|4324.9|4318.9|30
1727198070000|2024-09-24 17:14:30|4325.4|4319.4|4324.4|4318.4|4325.4|4319.4|4323.9|4317.9|14
1727198080000|2024-09-24 17:14:40|4324.1|4318.1|4324.6|4318.6|4324.9|4318.9|4324.1|4318.1|4
1727198090000|2024-09-24 17:14:50|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|2
1727198100000|2024-09-24 17:15:00|4324.2|4318.2|4325.4|4319.4|4325.8|4319.8|4323.9|4317.9|37
1727198110000|2024-09-24 17:15:10|4325.6|4319.6|4325.4|4319.4|4325.9|4319.9|4325.4|4319.4|5
1727198120000|2024-09-24 17:15:20|4325.1|4319.1|4325.4|4319.4|4325.9|4319.9|4325.1|4319.1|25
1727198130000|2024-09-24 17:15:30|4325.1|4319.1|4325.1|4319.1|4325.9|4319.9|4324.9|4318.9|27
1727198140000|2024-09-24 17:15:40|4325.9|4319.9|4324.2|4318.2|4326.1|4320.1|4324.2|4318.2|44
1727198150000|2024-09-24 17:15:50|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1727198160000|2024-09-24 17:16:00|4324.6|4318.6|4325.9|4319.9|4325.9|4319.9|4324.4|4318.4|58
1727198170000|2024-09-24 17:16:10|||||||||4
1727198180000|2024-09-24 17:16:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|38
1727198190000|2024-09-24 17:16:30|||||||||12
1727198200000|2024-09-24 17:16:40|||||||||31
1727198210000|2024-09-24 17:16:50|||||||||124
1727198220000|2024-09-24 17:17:00|4325.1|4319.1|4325.9|4319.9|4326.1|4320.1|4325.1|4319.1|9
1727198230000|2024-09-24 17:17:10|||||||||8
1727198240000|2024-09-24 17:17:20|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|10
1727198260000|2024-09-24 17:17:40|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|4
1727198270000|2024-09-24 17:17:50|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|7
1727198290000|2024-09-24 17:18:10|4324.9|4318.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|55
1727198300000|2024-09-24 17:18:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|31
1727198310000|2024-09-24 17:18:30|4323.9|4317.9|4322.9|4316.9|4324.9|4318.9|4322.9|4316.9|18
1727198320000|2024-09-24 17:18:40|4322.4|4316.4|4323.9|4317.9|4323.9|4317.9|4322.4|4316.4|9
1727198330000|2024-09-24 17:18:50|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|12
1727198340000|2024-09-24 17:19:00|||||||||1
1727198350000|2024-09-24 17:19:10|4323.8|4317.8|4324.1|4318.1|4324.6|4318.6|4323.6|4317.6|16
1727198360000|2024-09-24 17:19:20|4324.5|4318.5|4324.6|4318.6|4324.8|4318.8|4323.8|4317.8|3
1727198370000|2024-09-24 17:19:30|4324.3|4318.3|4324.9|4318.9|4324.9|4318.9|4324.3|4318.3|2
1727198380000|2024-09-24 17:19:40|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4323.9|4317.9|22
1727198390000|2024-09-24 17:19:50|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|13
1727198400000|2024-09-24 17:20:00|4324.6|4318.6|4324.8|4318.8|4324.9|4318.9|4324.6|4318.6|11
1727198410000|2024-09-24 17:20:10|4324.6|4318.6|4323.8|4317.8|4324.6|4318.6|4322.8|4316.8|23
1727198420000|2024-09-24 17:20:20|4323.9|4317.9|4323.8|4317.8|4323.9|4317.9|4323.8|4317.8|4
1727198430000|2024-09-24 17:20:30|4324.3|4318.3|4324.1|4318.1|4324.6|4318.6|4323.8|4317.8|6
1727198440000|2024-09-24 17:20:40|4324.8|4318.8|4326.8|4320.8|4326.8|4320.8|4323.9|4317.9|83
1727198450000|2024-09-24 17:20:50|4327.3|4321.3|4326.8|4320.8|4327.3|4321.3|4326.8|4320.8|23
1727198460000|2024-09-24 17:21:00|4326.9|4320.9|4326.8|4320.8|4327.3|4321.3|4326.3|4320.3|8
1727198470000|2024-09-24 17:21:10|4326.1|4320.1|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|4
1727198480000|2024-09-24 17:21:20|4326.6|4320.6|4326.3|4320.3|4326.6|4320.6|4325.8|4319.8|22
1727198490000|2024-09-24 17:21:30|4326.6|4320.6|4326.6|4320.6|4326.8|4320.8|4326.6|4320.6|2
1727198500000|2024-09-24 17:21:40|4326.8|4320.8|4326.8|4320.8|4327.8|4321.8|4326.8|4320.8|25
1727198510000|2024-09-24 17:21:50|4327.1|4321.1|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|3
1727198520000|2024-09-24 17:22:00|4329.6|4323.6|4327.8|4321.8|4329.6|4323.6|4327.8|4321.8|69
1727198530000|2024-09-24 17:22:10|4328.1|4322.1|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|12
1727198540000|2024-09-24 17:22:20|4330.6|4324.6|4330.6|4324.6|4330.9|4324.9|4330.6|4324.6|51
1727198550000|2024-09-24 17:22:30|4330.8|4324.8|4330.6|4324.6|4330.8|4324.8|4330.3|4324.3|4
1727198560000|2024-09-24 17:22:40|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|0
1727198570000|2024-09-24 17:22:50|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|3
1727198580000|2024-09-24 17:23:00|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|14
1727198590000|2024-09-24 17:23:10|4330.9|4324.9|4330.1|4324.1|4330.9|4324.9|4329.8|4323.8|8
1727198600000|2024-09-24 17:23:20|4329.8|4323.8|4328.6|4322.6|4329.8|4323.8|4328.6|4322.6|13
1727198610000|2024-09-24 17:23:30|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|7
1727198620000|2024-09-24 17:23:40|4328.6|4322.6|4328.8|4322.8|4328.8|4322.8|4328.3|4322.3|5
1727198630000|2024-09-24 17:23:50|4328.6|4322.6|4326.8|4320.8|4328.6|4322.6|4326.8|4320.8|24
1727198640000|2024-09-24 17:24:00|4327.8|4321.8|4326.8|4320.8|4327.8|4321.8|4326.8|4320.8|26
1727198650000|2024-09-24 17:24:10|||||||||3
1727198660000|2024-09-24 17:24:20|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.6|4319.6|13
1727198670000|2024-09-24 17:24:30|4324.9|4318.9|4325.6|4319.6|4325.6|4319.6|4324.8|4318.8|6
1727198680000|2024-09-24 17:24:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|2
1727198700000|2024-09-24 17:25:00|4326.6|4320.6|4324.6|4318.6|4326.6|4320.6|4324.6|4318.6|43
1727198710000|2024-09-24 17:25:10|||||||||1
1727198720000|2024-09-24 17:25:20|4324.8|4318.8|4324.8|4318.8|4324.9|4318.9|4324.8|4318.8|5
1727198730000|2024-09-24 17:25:30|4324.6|4318.6|4324.8|4318.8|4324.8|4318.8|4324.6|4318.6|3
1727198740000|2024-09-24 17:25:40|4324.6|4318.6|4324.8|4318.8|4324.8|4318.8|4324.6|4318.6|74
1727198750000|2024-09-24 17:25:50|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|0
1727198760000|2024-09-24 17:26:00|4324.3|4318.3|4324.6|4318.6|4324.6|4318.6|4323.8|4317.8|13
1727198770000|2024-09-24 17:26:10|4323.6|4317.6|4323.6|4317.6|4323.8|4317.8|4323.6|4317.6|17
1727198780000|2024-09-24 17:26:20|4323.8|4317.8|4324.6|4318.6|4324.6|4318.6|4323.8|4317.8|2
1727198790000|2024-09-24 17:26:30|||||||||2
1727198800000|2024-09-24 17:26:40|||||||||1
1727198820000|2024-09-24 17:27:00|||||||||1
1727198830000|2024-09-24 17:27:10|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|28
1727198840000|2024-09-24 17:27:20|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|6
1727198850000|2024-09-24 17:27:30|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4322.8|4316.8|14
1727198860000|2024-09-24 17:27:40|||||||||4
1727198870000|2024-09-24 17:27:50|||||||||32
1727198880000|2024-09-24 17:28:00|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|10
1727198890000|2024-09-24 17:28:10|4322.6|4316.6|4322.6|4316.6|4323.6|4317.6|4322.6|4316.6|13
1727198900000|2024-09-24 17:28:20|||||||||4
1727198910000|2024-09-24 17:28:30|||||||||2
1727198920000|2024-09-24 17:28:40|4322.3|4316.3|4321.6|4315.6|4322.3|4316.3|4321.6|4315.6|5
1727198930000|2024-09-24 17:28:50|4320.8|4314.8|4321.6|4315.6|4321.6|4315.6|4320.8|4314.8|17
1727198940000|2024-09-24 17:29:00|4321.8|4315.8|4322.6|4316.6|4322.6|4316.6|4321.8|4315.8|50
1727198950000|2024-09-24 17:29:10|||||||||14
1727198970000|2024-09-24 17:29:30|||||||||2
1727198980000|2024-09-24 17:29:40|4321.9|4315.9|4321.3|4315.3|4321.9|4315.9|4321.3|4315.3|15
1727198990000|2024-09-24 17:29:50|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.3|4315.3|17
1727199000000|2024-09-24 17:30:00|4320.8|4314.8|4321.6|4315.6|4321.6|4315.6|4320.8|4314.8|8
1727199010000|2024-09-24 17:30:10|4320.6|4314.6|4320.8|4314.8|4320.8|4314.8|4320.6|4314.6|8
1727199020000|2024-09-24 17:30:20|4320.6|4314.6|4319.8|4313.8|4320.8|4314.8|4319.8|4313.8|10
1727199030000|2024-09-24 17:30:30|4319.9|4313.9|4318.8|4312.8|4319.9|4313.9|4318.8|4312.8|16
1727199040000|2024-09-24 17:30:40|4319.6|4313.6|4318.8|4312.8|4319.6|4313.6|4318.6|4312.6|6
1727199050000|2024-09-24 17:30:50|4317.6|4311.6|4317.8|4311.8|4317.9|4311.9|4317.3|4311.3|65
1727199060000|2024-09-24 17:31:00|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4317.9|4311.9|13
1727199070000|2024-09-24 17:31:10|4318.6|4312.6|4316.9|4310.9|4318.8|4312.8|4316.1|4310.1|79
1727199080000|2024-09-24 17:31:20|4316.1|4310.1|4318.4|4312.4|4318.4|4312.4|4316.1|4310.1|64
1727199090000|2024-09-24 17:31:30|4318.6|4312.6|4319.9|4313.9|4319.9|4313.9|4317.9|4311.9|22
1727199100000|2024-09-24 17:31:40|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|0
1727199110000|2024-09-24 17:31:50|4319.1|4313.1|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|40
1727199120000|2024-09-24 17:32:00|||||||||2
1727199130000|2024-09-24 17:32:10|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4
1727199140000|2024-09-24 17:32:20|4319.9|4313.9|4320.8|4314.8|4320.8|4314.8|4319.9|4313.9|17
1727199150000|2024-09-24 17:32:30|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|5
1727199160000|2024-09-24 17:32:40|||||||||2
1727199170000|2024-09-24 17:32:50|||||||||4
1727199180000|2024-09-24 17:33:00|||||||||46
1727199190000|2024-09-24 17:33:10|||||||||35
1727199210000|2024-09-24 17:33:30|4319.9|4313.9|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|61
1727199220000|2024-09-24 17:33:40|4319.9|4313.9|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|6
1727199230000|2024-09-24 17:33:50|4320.6|4314.6|4320.9|4314.9|4320.9|4314.9|4320.6|4314.6|11
1727199240000|2024-09-24 17:34:00|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|22
1727199250000|2024-09-24 17:34:10|4320.6|4314.6|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|5
1727199260000|2024-09-24 17:34:20|||||||||3
1727199270000|2024-09-24 17:34:30|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|11
1727199280000|2024-09-24 17:34:40|4322.9|4316.9|4322.3|4316.3|4323.4|4317.4|4322.3|4316.3|33
1727199290000|2024-09-24 17:34:50|4322.6|4316.6|4322.3|4316.3|4322.6|4316.6|4321.9|4315.9|10
1727199300000|2024-09-24 17:35:00|4321.9|4315.9|4321.6|4315.6|4322.6|4316.6|4321.6|4315.6|7
1727199310000|2024-09-24 17:35:10|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4320.8|4314.8|20
1727199320000|2024-09-24 17:35:20|4321.3|4315.3|4321.3|4315.3|4321.6|4315.6|4320.8|4314.8|18
1727199330000|2024-09-24 17:35:30|4321.6|4315.6|4320.8|4314.8|4321.6|4315.6|4320.8|4314.8|47
1727199340000|2024-09-24 17:35:40|4320.9|4314.9|4322.8|4316.8|4322.8|4316.8|4320.8|4314.8|60
1727199350000|2024-09-24 17:35:50|4322.6|4316.6|4323.6|4317.6|4323.8|4317.8|4322.6|4316.6|13
1727199360000|2024-09-24 17:36:00|4323.8|4317.8|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|12
1727199370000|2024-09-24 17:36:10|4323.6|4317.6|4323.3|4317.3|4323.6|4317.6|4323.3|4317.3|4
1727199380000|2024-09-24 17:36:20|4323.6|4317.6|4323.6|4317.6|4323.8|4317.8|4322.8|4316.8|15
1727199390000|2024-09-24 17:36:30|4323.8|4317.8|4322.6|4316.6|4323.8|4317.8|4322.6|4316.6|12
1727199400000|2024-09-24 17:36:40|||||||||7
1727199410000|2024-09-24 17:36:50|4323.3|4317.3|4325.6|4319.6|4325.8|4319.8|4323.1|4317.1|21
1727199420000|2024-09-24 17:37:00|||||||||4
1727199430000|2024-09-24 17:37:10|4325.1|4319.1|4325.8|4319.8|4325.8|4319.8|4325|4319|8
1727199440000|2024-09-24 17:37:20|4325.6|4319.6|4325.6|4319.6|4325.8|4319.8|4325.6|4319.6|20
1727199450000|2024-09-24 17:37:30|4325.1|4319.1|4324.8|4318.8|4325.1|4319.1|4324.8|4318.8|32
1727199460000|2024-09-24 17:37:40|4325.1|4319.1|4324.8|4318.8|4325.5|4319.5|4324.6|4318.6|41
1727199470000|2024-09-24 17:37:50|4324.6|4318.6|4324.6|4318.6|4325.1|4319.1|4324.6|4318.6|20
1727199480000|2024-09-24 17:38:00|4324.8|4318.8|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|23
1727199490000|2024-09-24 17:38:10|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|2
1727199500000|2024-09-24 17:38:20|4324.6|4318.6|4324.6|4318.6|4324.8|4318.8|4324.6|4318.6|35
1727199510000|2024-09-24 17:38:30|4324.8|4318.8|4322.8|4316.8|4324.8|4318.8|4322.8|4316.8|63
1727199520000|2024-09-24 17:38:40|4322.6|4316.6|4322.8|4316.8|4323.1|4317.1|4322.6|4316.6|80
1727199530000|2024-09-24 17:38:50|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4321.8|4315.8|133
1727199540000|2024-09-24 17:39:00|4321.8|4315.8|4320.9|4314.9|4322.1|4316.1|4320.9|4314.9|184
1727199550000|2024-09-24 17:39:10|4321.1|4315.1|4321.4|4315.4|4321.9|4315.9|4321.1|4315.1|12
1727199560000|2024-09-24 17:39:20|4321.1|4315.1|4321.1|4315.1|4321.4|4315.4|4320.9|4314.9|4
1727199570000|2024-09-24 17:39:30|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4320.9|4314.9|0
1727199580000|2024-09-24 17:39:40|4320.9|4314.9|4320.1|4314.1|4320.9|4314.9|4320.1|4314.1|8
1727199590000|2024-09-24 17:39:50|4320.6|4314.6|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|43
1727199600000|2024-09-24 17:40:00|4321.1|4315.1|4321.9|4315.9|4321.9|4315.9|4321.1|4315.1|9
1727199610000|2024-09-24 17:40:10|4320.9|4314.9|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|4
1727199620000|2024-09-24 17:40:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|6
1727199630000|2024-09-24 17:40:30|4323.1|4317.1|4323.9|4317.9|4324.9|4318.9|4323.1|4317.1|14
1727199640000|2024-09-24 17:40:40|4324.4|4318.4|4324.1|4318.1|4324.9|4318.9|4323.9|4317.9|31
1727199650000|2024-09-24 17:40:50|4324.4|4318.4|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|9
1727199660000|2024-09-24 17:41:00|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|9
1727199670000|2024-09-24 17:41:10|4322.6|4316.6|4322.1|4316.1|4322.6|4316.6|4321.9|4315.9|11
1727199680000|2024-09-24 17:41:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|2
1727199700000|2024-09-24 17:41:40|4322.1|4316.1|4322.1|4316.1|4322.4|4316.4|4321.9|4315.9|4
1727199710000|2024-09-24 17:41:50|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|5
1727199720000|2024-09-24 17:42:00|4322.4|4316.4|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|10
1727199730000|2024-09-24 17:42:10|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|14
1727199740000|2024-09-24 17:42:20|4323.4|4317.4|4323.4|4317.4|4323.6|4317.6|4323.4|4317.4|5
1727199750000|2024-09-24 17:42:30|4323.6|4317.6|4323.9|4317.9|4323.9|4317.9|4323.6|4317.6|1
1727199760000|2024-09-24 17:42:40|4324.4|4318.4|4326.9|4320.9|4326.9|4320.9|4324.4|4318.4|39
1727199770000|2024-09-24 17:42:50|4327.1|4321.1|4328.1|4322.1|4328.1|4322.1|4327.1|4321.1|6
1727199780000|2024-09-24 17:43:00|4327.9|4321.9|4327.9|4321.9|4328.1|4322.1|4327.4|4321.4|18
1727199790000|2024-09-24 17:43:10|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1727199800000|2024-09-24 17:43:20|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|3
1727199810000|2024-09-24 17:43:30|4328.9|4322.9|4329.1|4323.1|4329.1|4323.1|4328.1|4322.1|15
1727199820000|2024-09-24 17:43:40|4328.9|4322.9|4327.9|4321.9|4328.9|4322.9|4327.9|4321.9|5
1727199830000|2024-09-24 17:43:50|4327.6|4321.6|4327.2|4321.2|4327.9|4321.9|4327.2|4321.2|107
1727199840000|2024-09-24 17:44:00|4327.1|4321.1|4328.1|4322.1|4328.1|4322.1|4327.1|4321.1|144
1727199850000|2024-09-24 17:44:10|4328.9|4322.9|4329.1|4323.1|4329.6|4323.6|4328.9|4322.9|14
1727199860000|2024-09-24 17:44:20|4329.4|4323.4|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|53
1727199870000|2024-09-24 17:44:30|4329.1|4323.1|4327.7|4321.7|4329.9|4323.9|4327.7|4321.7|65
1727199880000|2024-09-24 17:44:40|4328.1|4322.1|4327.7|4321.7|4328.2|4322.2|4327.2|4321.2|109
1727199890000|2024-09-24 17:44:50|4329.1|4323.1|4328.2|4322.2|4329.2|4323.2|4328.2|4322.2|15
1727199900000|2024-09-24 17:45:00|4327.2|4321.2|4327.2|4321.2|4328.2|4322.2|4327.2|4321.2|38
1727199910000|2024-09-24 17:45:10|4326.2|4320.2|4326.4|4320.4|4326.4|4320.4|4326.2|4320.2|22
1727199920000|2024-09-24 17:45:20|4326.2|4320.2|4325.4|4319.4|4326.4|4320.4|4325.4|4319.4|8
1727199930000|2024-09-24 17:45:30|4325.2|4319.2|4325.4|4319.4|4325.4|4319.4|4325.2|4319.2|0
1727199940000|2024-09-24 17:45:40|4325.6|4319.6|4324.4|4318.4|4325.6|4319.6|4324.2|4318.2|10
1727199950000|2024-09-24 17:45:50|||||||||4
1727199960000|2024-09-24 17:46:00|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4323.7|4317.7|25
1727199970000|2024-09-24 17:46:10|4325.2|4319.2|4326.2|4320.2|4326.2|4320.2|4325.2|4319.2|13
1727199980000|2024-09-24 17:46:20|4325.9|4319.9|4325.7|4319.7|4325.9|4319.9|4325.4|4319.4|5
1727199990000|2024-09-24 17:46:30|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|6
1727200000000|2024-09-24 17:46:40|4325.9|4319.9|4325.9|4319.9|4326.2|4320.2|4325.7|4319.7|4
1727200010000|2024-09-24 17:46:50|4325.6|4319.6|4324.6|4318.6|4325.6|4319.6|4324.6|4318.6|11
1727200020000|2024-09-24 17:47:00|4324.4|4318.4|4325.2|4319.2|4325.2|4319.2|4323.7|4317.7|13
1727200030000|2024-09-24 17:47:10|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.2|4319.2|4
1727200040000|2024-09-24 17:47:20|4325.2|4319.2|4326.4|4320.4|4326.4|4320.4|4325.2|4319.2|11
1727200050000|2024-09-24 17:47:30|4326.2|4320.2|4326.2|4320.2|4326.4|4320.4|4326.2|4320.2|0
1727200060000|2024-09-24 17:47:40|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|24
1727200080000|2024-09-24 17:48:00|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|3
1727200090000|2024-09-24 17:48:10|4325.4|4319.4|4326.2|4320.2|4326.2|4320.2|4325.2|4319.2|10
1727200100000|2024-09-24 17:48:20|4327.2|4321.2|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|5
1727200110000|2024-09-24 17:48:30|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|44
1727200120000|2024-09-24 17:48:40|4326.2|4320.2|4327.1|4321.1|4327.1|4321.1|4326.2|4320.2|8
1727200130000|2024-09-24 17:48:50|4326.2|4320.2|4325.1|4319.1|4326.2|4320.2|4324.1|4318.1|25
1727200140000|2024-09-24 17:49:00|4324.6|4318.6|4325.1|4319.1|4325.1|4319.1|4324.6|4318.6|14
1727200150000|2024-09-24 17:49:10|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|6
1727200160000|2024-09-24 17:49:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|71
1727200170000|2024-09-24 17:49:30|4325.6|4319.6|4325.7|4319.7|4326.2|4320.2|4325.2|4319.2|19
1727200180000|2024-09-24 17:49:40|4325.2|4319.2|4325.2|4319.2|4325.6|4319.6|4325.2|4319.2|0
1727200190000|2024-09-24 17:49:50|4324.7|4318.7|4325.7|4319.7|4325.7|4319.7|4324.2|4318.2|33
1727200200000|2024-09-24 17:50:00|4325.4|4319.4|4325.6|4319.6|4326.2|4320.2|4325.2|4319.2|25
1727200210000|2024-09-24 17:50:10|4325.9|4319.9|4325.2|4319.2|4326.2|4320.2|4325.2|4319.2|9
1727200220000|2024-09-24 17:50:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|22
1727200230000|2024-09-24 17:50:30|4326.2|4320.2|4325.4|4319.4|4326.2|4320.2|4325.2|4319.2|31
1727200240000|2024-09-24 17:50:40|4325.6|4319.6|4325.1|4319.1|4325.6|4319.6|4325.1|4319.1|1
1727200250000|2024-09-24 17:50:50|4324.7|4318.7|4325.1|4319.1|4325.1|4319.1|4324.2|4318.2|50
1727200260000|2024-09-24 17:51:00|4325.6|4319.6|4324.7|4318.7|4325.6|4319.6|4324.2|4318.2|12
1727200270000|2024-09-24 17:51:10|4325.1|4319.1|4324.6|4318.6|4325.1|4319.1|4324.1|4318.1|190
1727200280000|2024-09-24 17:51:20|4324.7|4318.7|4325.1|4319.1|4325.4|4319.4|4324.6|4318.6|15
1727200290000|2024-09-24 17:51:30|4325.4|4319.4|4325.1|4319.1|4325.4|4319.4|4325.1|4319.1|5
1727200300000|2024-09-24 17:51:40|4324.4|4318.4|4324.4|4318.4|4324.8|4318.8|4324.1|4318.1|15
1727200310000|2024-09-24 17:51:50|4324.6|4318.6|4324.4|4318.4|4324.9|4318.9|4324.4|4318.4|3
1727200320000|2024-09-24 17:52:00|4324.6|4318.6|4325.1|4319.1|4325.1|4319.1|4324.6|4318.6|7
1727200330000|2024-09-24 17:52:10|4325.2|4319.2|4325.1|4319.1|4325.2|4319.2|4324.9|4318.9|93
1727200340000|2024-09-24 17:52:20|||||||||3
1727200350000|2024-09-24 17:52:30|||||||||3
1727200360000|2024-09-24 17:52:40|4325.2|4319.2|4326.1|4320.1|4326.1|4320.1|4325.2|4319.2|34
1727200370000|2024-09-24 17:52:50|4325.1|4319.1|4325.9|4319.9|4326.1|4320.1|4325.1|4319.1|32
1727200380000|2024-09-24 17:53:00|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|3
1727200390000|2024-09-24 17:53:10|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|10
1727200400000|2024-09-24 17:53:20|4326.2|4320.2|4326.1|4320.1|4326.6|4320.6|4326.1|4320.1|66
1727200410000|2024-09-24 17:53:30|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|11
1727200420000|2024-09-24 17:53:40|4326.2|4320.2|4327.1|4321.1|4327.4|4321.4|4326.2|4320.2|14
1727200430000|2024-09-24 17:53:50|4327.2|4321.2|4328.1|4322.1|4328.2|4322.2|4327.2|4321.2|13
1727200440000|2024-09-24 17:54:00|4328.2|4322.2|4328.1|4322.1|4328.2|4322.2|4328.1|4322.1|5
1727200450000|2024-09-24 17:54:10|4327.9|4321.9|4327.9|4321.9|4328.1|4322.1|4327.9|4321.9|3
1727200460000|2024-09-24 17:54:20|4328.1|4322.1|4330.1|4324.1|4330.2|4324.2|4328.1|4322.1|23
1727200470000|2024-09-24 17:54:30|4330.9|4324.9|4332.1|4326.1|4332.1|4326.1|4329.9|4323.9|42
1727200480000|2024-09-24 17:54:40|4331.9|4325.9|4331.1|4325.1|4331.9|4325.9|4331.1|4325.1|44
1727200490000|2024-09-24 17:54:50|4330.6|4324.6|4331.9|4325.9|4331.9|4325.9|4330.6|4324.6|63
1727200500000|2024-09-24 17:55:00|4331.6|4325.6|4330.9|4324.9|4331.9|4325.9|4330.9|4324.9|14
1727200510000|2024-09-24 17:55:10|4330.1|4324.1|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|17
1727200520000|2024-09-24 17:55:20|4329.1|4323.1|4329.1|4323.1|4329.4|4323.4|4328.9|4322.9|24
1727200530000|2024-09-24 17:55:30|4329.4|4323.4|4330.9|4324.9|4330.9|4324.9|4329.4|4323.4|11
1727200540000|2024-09-24 17:55:40|4331.1|4325.1|4330.6|4324.6|4331.1|4325.1|4330.6|4324.6|8
1727200550000|2024-09-24 17:55:50|4330.2|4324.2|4329.1|4323.1|4330.2|4324.2|4328.1|4322.1|27
1727200560000|2024-09-24 17:56:00|4328.9|4322.9|4331.1|4325.1|4331.1|4325.1|4328.9|4322.9|21
1727200570000|2024-09-24 17:56:10|4331.6|4325.6|4330.9|4324.9|4331.6|4325.6|4330.9|4324.9|13
1727200580000|2024-09-24 17:56:20|4331.1|4325.1|4330.1|4324.1|4331.1|4325.1|4329.9|4323.9|31
1727200590000|2024-09-24 17:56:30|4329.9|4323.9|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|8
1727200600000|2024-09-24 17:56:40|4330.1|4324.1|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|9
1727200610000|2024-09-24 17:56:50|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4
1727200620000|2024-09-24 17:57:00|4330.6|4324.6|4331.1|4325.1|4331.1|4325.1|4330.6|4324.6|5
1727200630000|2024-09-24 17:57:10|4331.6|4325.6|4330.9|4324.9|4331.9|4325.9|4330.9|4324.9|15
1727200640000|2024-09-24 17:57:20|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|9
1727200650000|2024-09-24 17:57:30|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|3
1727200660000|2024-09-24 17:57:40|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|26
1727200670000|2024-09-24 17:57:50|4330.1|4324.1|4330.1|4324.1|4330.9|4324.9|4330.1|4324.1|6
1727200680000|2024-09-24 17:58:00|4329.9|4323.9|4330.9|4324.9|4330.9|4324.9|4328.9|4322.9|34
1727200690000|2024-09-24 17:58:10|4330.1|4324.1|4332.1|4326.1|4332.6|4326.6|4330.1|4324.1|19
1727200700000|2024-09-24 17:58:20|4330.9|4324.9|4331.9|4325.9|4331.9|4325.9|4330.9|4324.9|35
1727200710000|2024-09-24 17:58:30|4331.8|4325.8|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|9
1727200720000|2024-09-24 17:58:40|4331.4|4325.4|4332.9|4326.9|4332.9|4326.9|4331.4|4325.4|30
1727200730000|2024-09-24 17:58:50|4333.3|4327.3|4333.9|4327.9|4333.9|4327.9|4333.3|4327.3|28
1727200740000|2024-09-24 17:59:00|||||||||46
1727200750000|2024-09-24 17:59:10|4334.6|4328.6|4336.3|4330.3|4336.8|4330.8|4334.6|4328.6|47
1727200760000|2024-09-24 17:59:20|4335.9|4329.9|4335.8|4329.8|4337.3|4331.3|4335.8|4329.8|19
1727200770000|2024-09-24 17:59:30|4335.6|4329.6|4334.8|4328.8|4335.8|4329.8|4334.8|4328.8|32
1727200780000|2024-09-24 17:59:40|4335.1|4329.1|4335.8|4329.8|4335.8|4329.8|4335.1|4329.1|5
1727200790000|2024-09-24 17:59:50|4335.6|4329.6|4336.8|4330.8|4336.8|4330.8|4335.6|4329.6|15
1727200800000|2024-09-24 18:00:00|4336.6|4330.6|4335.6|4329.6|4336.6|4330.6|4335.6|4329.6|14
1727200810000|2024-09-24 18:00:10|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|25
1727200820000|2024-09-24 18:00:20|4335.6|4329.6|4336.8|4330.8|4336.8|4330.8|4335.6|4329.6|11
1727200830000|2024-09-24 18:00:30|4336.6|4330.6|4337.6|4331.6|4337.8|4331.8|4335.6|4329.6|35
1727200840000|2024-09-24 18:00:40|4335.8|4329.8|4335.8|4329.8|4336.6|4330.6|4335.6|4329.6|37
1727200850000|2024-09-24 18:00:50|4335.6|4329.6|4336.6|4330.6|4336.6|4330.6|4335.6|4329.6|10
1727200860000|2024-09-24 18:01:00|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|13
1727200870000|2024-09-24 18:01:10|4336.6|4330.6|4335.3|4329.3|4337.6|4331.6|4334.8|4328.8|15
1727200880000|2024-09-24 18:01:20|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.6|4328.6|48
1727200890000|2024-09-24 18:01:30|4333.3|4327.3|4334.1|4328.1|4334.1|4328.1|4332.8|4326.8|56
1727200900000|2024-09-24 18:01:40|4333.6|4327.6|4332.8|4326.8|4333.6|4327.6|4332.6|4326.6|75
1727200910000|2024-09-24 18:01:50|4332.6|4326.6|4332.3|4326.3|4332.8|4326.8|4331.8|4325.8|31
1727200920000|2024-09-24 18:02:00|4331.8|4325.8|4331.6|4325.6|4331.8|4325.8|4330.9|4324.9|13
1727200930000|2024-09-24 18:02:10|4331.8|4325.8|4330.8|4324.8|4331.8|4325.8|4330.8|4324.8|3
1727200940000|2024-09-24 18:02:20|4330.6|4324.6|4331.1|4325.1|4331.8|4325.8|4330.6|4324.6|5
1727200950000|2024-09-24 18:02:30|4331.3|4325.3|4330.9|4324.9|4331.3|4325.3|4330.9|4324.9|12
1727200960000|2024-09-24 18:02:40|4331.3|4325.3|4328.9|4322.9|4331.6|4325.6|4328.9|4322.9|45
1727200970000|2024-09-24 18:02:50|4329.6|4323.6|4331.8|4325.8|4331.8|4325.8|4329.6|4323.6|54
1727200980000|2024-09-24 18:03:00|4331.9|4325.9|4331.9|4325.9|4332.8|4326.8|4331.6|4325.6|32
1727200990000|2024-09-24 18:03:10|4331.8|4325.8|4333.6|4327.6|4333.6|4327.6|4331.8|4325.8|21
1727201000000|2024-09-24 18:03:20|4333.8|4327.8|4336.6|4330.6|4337.1|4331.1|4333.8|4327.8|95
1727201010000|2024-09-24 18:03:30|4336.8|4330.8|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|102
1727201020000|2024-09-24 18:03:40|4336.8|4330.8|4337.1|4331.1|4337.1|4331.1|4336.8|4330.8|68
1727201030000|2024-09-24 18:03:50|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|16
1727201040000|2024-09-24 18:04:00|4336.8|4330.8|4338.1|4332.1|4338.6|4332.6|4336.8|4330.8|11
1727201050000|2024-09-24 18:04:10|4337.8|4331.8|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|2
1727201060000|2024-09-24 18:04:20|4337.8|4331.8|4338.1|4332.1|4338.1|4332.1|4337.8|4331.8|18
1727201070000|2024-09-24 18:04:30|4337.8|4331.8|4337.6|4331.6|4338.3|4332.3|4337.6|4331.6|27
1727201080000|2024-09-24 18:04:40|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|14
1727201090000|2024-09-24 18:04:50|4337.1|4331.1|4338.1|4332.1|4338.6|4332.6|4337.1|4331.1|47
1727201100000|2024-09-24 18:05:00|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.4|4331.4|4
1727201110000|2024-09-24 18:05:10|||||||||11
1727201120000|2024-09-24 18:05:20|4338.3|4332.3|4339.6|4333.6|4339.6|4333.6|4338.3|4332.3|31
1727201130000|2024-09-24 18:05:30|4339.3|4333.3|4340.6|4334.6|4341.6|4335.6|4339.1|4333.1|62
1727201140000|2024-09-24 18:05:40|4340.1|4334.1|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|10
1727201150000|2024-09-24 18:05:50|4339.8|4333.8|4341.1|4335.1|4341.6|4335.6|4339.8|4333.8|55
1727201160000|2024-09-24 18:06:00|4340.9|4334.9|4340.8|4334.8|4341.6|4335.6|4339.6|4333.6|65
1727201170000|2024-09-24 18:06:10|4340.6|4334.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|15
1727201180000|2024-09-24 18:06:20|4341.6|4335.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|48
1727201190000|2024-09-24 18:06:30|4339.6|4333.6|4340.6|4334.6|4340.6|4334.6|4339.6|4333.6|26
1727201200000|2024-09-24 18:06:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|21
1727201210000|2024-09-24 18:06:50|4339.1|4333.1|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|17
1727201220000|2024-09-24 18:07:00|4338.8|4332.8|4339.6|4333.6|4339.6|4333.6|4338.8|4332.8|11
1727201230000|2024-09-24 18:07:10|4340.6|4334.6|4341.6|4335.6|4341.6|4335.6|4340.6|4334.6|23
1727201240000|2024-09-24 18:07:20|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|47
1727201250000|2024-09-24 18:07:30|4341.1|4335.1|4344.6|4338.6|4344.6|4338.6|4341.1|4335.1|28
1727201260000|2024-09-24 18:07:40|4344.1|4338.1|4344.6|4338.6|4344.6|4338.6|4344.1|4338.1|66
1727201270000|2024-09-24 18:07:50|4342.8|4336.8|4340.6|4334.6|4342.8|4336.8|4340.1|4334.1|84
1727201280000|2024-09-24 18:08:00|4340.8|4334.8|4339.6|4333.6|4340.8|4334.8|4336.6|4330.6|60
1727201290000|2024-09-24 18:08:10|4337.8|4331.8|4339.8|4333.8|4341.6|4335.6|4337.8|4331.8|84
1727201300000|2024-09-24 18:08:20|4340.1|4334.1|4339.1|4333.1|4340.6|4334.6|4339.1|4333.1|63
1727201310000|2024-09-24 18:08:30|4338.8|4332.8|4339.1|4333.1|4339.3|4333.3|4338.6|4332.6|10
1727201320000|2024-09-24 18:08:40|4338.8|4332.8|4338.1|4332.1|4338.8|4332.8|4337.8|4331.8|15
1727201330000|2024-09-24 18:08:50|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.6|4331.6|20
1727201340000|2024-09-24 18:09:00|4338.4|4332.4|4341.1|4335.1|4342.6|4336.6|4338.4|4332.4|142
1727201350000|2024-09-24 18:09:10|4341.6|4335.6|4342.6|4336.6|4342.6|4336.6|4341.6|4335.6|31
1727201360000|2024-09-24 18:09:20|4341.6|4335.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|14
1727201370000|2024-09-24 18:09:30|4341.1|4335.1|4340.6|4334.6|4341.1|4335.1|4340.1|4334.1|9
1727201380000|2024-09-24 18:09:40|4341.6|4335.6|4339.6|4333.6|4341.6|4335.6|4339.6|4333.6|31
1727201390000|2024-09-24 18:09:50|4338.8|4332.8|4338.6|4332.6|4339.6|4333.6|4338.6|4332.6|23
1727201400000|2024-09-24 18:10:00|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4338.1|4332.1|23
1727201410000|2024-09-24 18:10:10|4338.6|4332.6|4338.6|4332.6|4338.8|4332.8|4337.6|4331.6|30
1727201420000|2024-09-24 18:10:20|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.6|4331.6|29
1727201430000|2024-09-24 18:10:30|||||||||14
1727201440000|2024-09-24 18:10:40|4336.6|4330.6|4337.8|4331.8|4337.8|4331.8|4336.6|4330.6|97
1727201450000|2024-09-24 18:10:50|4338.8|4332.8|4337.6|4331.6|4338.8|4332.8|4337.6|4331.6|31
1727201460000|2024-09-24 18:11:00|4336.6|4330.6|4333.6|4327.6|4336.6|4330.6|4333.6|4327.6|42
1727201470000|2024-09-24 18:11:10|4332.6|4326.6|4333.6|4327.6|4333.6|4327.6|4332.6|4326.6|46
1727201480000|2024-09-24 18:11:20|4333.3|4327.3|4334.1|4328.1|4334.1|4328.1|4333.1|4327.1|28
1727201490000|2024-09-24 18:11:30|4334.6|4328.6|4334.1|4328.1|4334.6|4328.6|4333.6|4327.6|23
1727201500000|2024-09-24 18:11:40|4333.9|4327.9|4334.6|4328.6|4334.6|4328.6|4333.6|4327.6|138
1727201510000|2024-09-24 18:11:50|4334.1|4328.1|4334.6|4328.6|4334.6|4328.6|4333.6|4327.6|50
1727201520000|2024-09-24 18:12:00|4334.8|4328.8|4336.3|4330.3|4336.6|4330.6|4334.6|4328.6|55
1727201530000|2024-09-24 18:12:10|4335.8|4329.8|4336.6|4330.6|4336.8|4330.8|4335.6|4329.6|39
1727201540000|2024-09-24 18:12:20|4337.6|4331.6|4336.6|4330.6|4337.6|4331.6|4336.6|4330.6|30
1727201550000|2024-09-24 18:12:30|4336.8|4330.8|4336.6|4330.6|4336.9|4330.9|4336.6|4330.6|20
1727201560000|2024-09-24 18:12:40|4336.8|4330.8|4335.6|4329.6|4336.8|4330.8|4335.6|4329.6|56
1727201570000|2024-09-24 18:12:50|4334.8|4328.8|4334.6|4328.6|4334.8|4328.8|4334.6|4328.6|30
1727201580000|2024-09-24 18:13:00|4335.1|4329.1|4336.6|4330.6|4336.8|4330.8|4335.1|4329.1|39
1727201590000|2024-09-24 18:13:10|4335.9|4329.9|4334.3|4328.3|4336.6|4330.6|4333.6|4327.6|57
1727201600000|2024-09-24 18:13:20|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4334.3|4328.3|32
1727201610000|2024-09-24 18:13:30|4334.6|4328.6|4335.6|4329.6|4335.6|4329.6|4334.6|4328.6|60
1727201620000|2024-09-24 18:13:40|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|36
1727201630000|2024-09-24 18:13:50|4336.1|4330.1|4335.6|4329.6|4336.6|4330.6|4334.9|4328.9|101
1727201640000|2024-09-24 18:14:00|4334.1|4328.1|4334.6|4328.6|4334.8|4328.8|4330.3|4324.3|202
1727201650000|2024-09-24 18:14:10|4335.6|4329.6|4336.9|4330.9|4336.9|4330.9|4335.6|4329.6|157
1727201660000|2024-09-24 18:14:20|4335.9|4329.9|4334.9|4328.9|4335.9|4329.9|4334.9|4328.9|327
1727201670000|2024-09-24 18:14:30|4335.1|4329.1|4336.9|4330.9|4336.9|4330.9|4334.9|4328.9|167
1727201680000|2024-09-24 18:14:40|4335.9|4329.9|4335.9|4329.9|4336.1|4330.1|4334.9|4328.9|164
1727201690000|2024-09-24 18:14:50|4334.9|4328.9|4336.6|4330.6|4336.9|4330.9|4334.9|4328.9|319
1727201700000|2024-09-24 18:15:00|4336.8|4330.8|4338.3|4332.3|4338.6|4332.6|4336.8|4330.8|79
1727201710000|2024-09-24 18:15:10|4337.9|4331.9|4338.1|4332.1|4338.3|4332.3|4337.6|4331.6|46
1727201720000|2024-09-24 18:15:20|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.6|4331.6|15
1727201730000|2024-09-24 18:15:30|4338.1|4332.1|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|14
1727201740000|2024-09-24 18:15:40|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|42
1727201750000|2024-09-24 18:15:50|4338.8|4332.8|4342.8|4336.8|4343.6|4337.6|4338.8|4332.8|63
1727201760000|2024-09-24 18:16:00|4342.6|4336.6|4341.6|4335.6|4342.6|4336.6|4341.6|4335.6|47
1727201770000|2024-09-24 18:16:10|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|21
1727201780000|2024-09-24 18:16:20|4341.8|4335.8|4340.8|4334.8|4341.8|4335.8|4340.6|4334.6|22
1727201790000|2024-09-24 18:16:30|4340.6|4334.6|4339.6|4333.6|4340.6|4334.6|4339.6|4333.6|8
1727201800000|2024-09-24 18:16:40|4338.3|4332.3|4338.8|4332.8|4338.8|4332.8|4337.9|4331.9|13
1727201810000|2024-09-24 18:16:50|4338.1|4332.1|4338.8|4332.8|4338.8|4332.8|4337.8|4331.8|59
1727201820000|2024-09-24 18:17:00|4337.9|4331.9|4339.6|4333.6|4339.8|4333.8|4337.9|4331.9|33
1727201830000|2024-09-24 18:17:10|4339.8|4333.8|4339.8|4333.8|4340.8|4334.8|4339.8|4333.8|76
1727201840000|2024-09-24 18:17:20|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4339.8|4333.8|100
1727201850000|2024-09-24 18:17:30|4341.9|4335.9|4341.8|4335.8|4341.9|4335.9|4341.8|4335.8|34
1727201860000|2024-09-24 18:17:40|4341.6|4335.6|4341.6|4335.6|4341.8|4335.8|4341.6|4335.6|28
1727201870000|2024-09-24 18:17:50|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|20
1727201880000|2024-09-24 18:18:00|4340.9|4334.9|4341.6|4335.6|4341.6|4335.6|4340.9|4334.9|38
1727201890000|2024-09-24 18:18:10|4340.9|4334.9|4339.6|4333.6|4340.9|4334.9|4339.6|4333.6|53
1727201900000|2024-09-24 18:18:20|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4339.9|4333.9|10
1727201910000|2024-09-24 18:18:30|4340.3|4334.3|4339.9|4333.9|4340.3|4334.3|4339.9|4333.9|13
1727201920000|2024-09-24 18:18:40|4340.3|4334.3|4340.6|4334.6|4340.6|4334.6|4340.3|4334.3|1
1727201930000|2024-09-24 18:18:50|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|13
1727201940000|2024-09-24 18:19:00|4341.3|4335.3|4341.6|4335.6|4341.6|4335.6|4341.3|4335.3|8
1727201950000|2024-09-24 18:19:10|4341.4|4335.4|4342.6|4336.6|4342.6|4336.6|4341.4|4335.4|46
1727201960000|2024-09-24 18:19:20|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|17
1727201970000|2024-09-24 18:19:30|4341.9|4335.9|4341.6|4335.6|4342.4|4336.4|4341.6|4335.6|276
1727201980000|2024-09-24 18:19:40|4339.8|4333.8|4340.1|4334.1|4340.1|4334.1|4339.8|4333.8|18
1727201990000|2024-09-24 18:19:50|4340.4|4334.4|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|15
1727222400000|2024-09-25 00:00:00|4344.4|4338.4|4339.9|4333.9|4344.4|4338.4|4338.9|4332.9|57
1727222410000|2024-09-25 00:00:10|4339.6|4333.6|4340.9|4334.9|4342.9|4336.9|4337.4|4331.4|71
1727222420000|2024-09-25 00:00:20|4341.3|4335.3|4340.1|4334.1|4341.9|4335.9|4338.9|4332.9|12
1727222430000|2024-09-25 00:00:30|4339.9|4333.9|4341.6|4335.6|4341.8|4335.8|4339.4|4333.4|34
1727222440000|2024-09-25 00:00:40|4340.9|4334.9|4336.8|4330.8|4340.9|4334.9|4336.1|4330.1|65
1727222450000|2024-09-25 00:00:50|4338.1|4332.1|4336.6|4330.6|4338.1|4332.1|4336.6|4330.6|5
1727222460000|2024-09-25 00:01:00|4336.4|4330.4|4337.3|4331.3|4337.3|4331.3|4335.8|4329.8|12
1727222470000|2024-09-25 00:01:10|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4334.3|4328.3|9
1727222480000|2024-09-25 00:01:20|4334.9|4328.9|4338.8|4332.8|4339.1|4333.1|4334.9|4328.9|2
1727222490000|2024-09-25 00:01:30|4338.6|4332.6|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|2
1727222500000|2024-09-25 00:01:40|4338.8|4332.8|4338.9|4332.9|4339.6|4333.6|4338.1|4332.1|4
1727222510000|2024-09-25 00:01:50|4339.6|4333.6|4340.4|4334.4|4340.4|4334.4|4339.6|4333.6|2
1727222520000|2024-09-25 00:02:00|||||||||4
1727222530000|2024-09-25 00:02:10|4341.3|4335.3|4340.6|4334.6|4341.3|4335.3|4340.4|4334.4|5
1727222540000|2024-09-25 00:02:20|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1727222550000|2024-09-25 00:02:30|4340.6|4334.6|4341.4|4335.4|4341.4|4335.4|4340.6|4334.6|3
1727222560000|2024-09-25 00:02:40|4340.4|4334.4|4340.8|4334.8|4340.8|4334.8|4340.4|4334.4|4
1727222570000|2024-09-25 00:02:50|4340.4|4334.4|4338.8|4332.8|4340.4|4334.4|4338.8|4332.8|2
1727222580000|2024-09-25 00:03:00|4338.9|4332.9|4338.1|4332.1|4339.1|4333.1|4337.6|4331.6|9
1727222590000|2024-09-25 00:03:10|4337.9|4331.9|4337.6|4331.6|4337.9|4331.9|4337.1|4331.1|1
1727222600000|2024-09-25 00:03:20|4337.4|4331.4|4339.1|4333.1|4339.6|4333.6|4337.1|4331.1|5
1727222610000|2024-09-25 00:03:30|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.4|4333.4|1
1727222620000|2024-09-25 00:03:40|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|1
1727222630000|2024-09-25 00:03:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727222640000|2024-09-25 00:04:00|4340.8|4334.8|4338.1|4332.1|4340.8|4334.8|4338.1|4332.1|6
1727222660000|2024-09-25 00:04:20|4337.8|4331.8|4338.1|4332.1|4338.1|4332.1|4337.8|4331.8|1
1727222670000|2024-09-25 00:04:30|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1727222680000|2024-09-25 00:04:40|||||||||1
1727222690000|2024-09-25 00:04:50|||||||||1
1727222700000|2024-09-25 00:05:00|4338.1|4332.1|4337.9|4331.9|4338.1|4332.1|4337.9|4331.9|4
1727222710000|2024-09-25 00:05:10|4339.4|4333.4|4340.8|4334.8|4340.9|4334.9|4339.4|4333.4|20
1727222720000|2024-09-25 00:05:20|4340.9|4334.9|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|1
1727222730000|2024-09-25 00:05:30|4340.3|4334.3|4338.4|4332.4|4340.3|4334.3|4338.4|4332.4|2
1727222740000|2024-09-25 00:05:40|||||||||8
1727222760000|2024-09-25 00:06:00|4338.6|4332.6|4338.4|4332.4|4338.6|4332.6|4338.4|4332.4|2
1727222770000|2024-09-25 00:06:10|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4334.1|4328.1|36
1727222780000|2024-09-25 00:06:20|4334.8|4328.8|4335.1|4329.1|4335.1|4329.1|4334.8|4328.8|1
1727222800000|2024-09-25 00:06:40|4334.9|4328.9|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|4
1727222810000|2024-09-25 00:06:50|4335.1|4329.1|4335.3|4329.3|4335.3|4329.3|4335.1|4329.1|1
1727222820000|2024-09-25 00:07:00|4335.1|4329.1|4335.8|4329.8|4335.8|4329.8|4335.1|4329.1|1
1727222830000|2024-09-25 00:07:10|||||||||1
1727222840000|2024-09-25 00:07:20|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4333.8|4327.8|7
1727222850000|2024-09-25 00:07:30|4333.8|4327.8|4334.3|4328.3|4334.3|4328.3|4333.8|4327.8|1
1727222860000|2024-09-25 00:07:40|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|0
1727222880000|2024-09-25 00:08:00|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4334.6|4328.6|1
1727222900000|2024-09-25 00:08:20|||||||||10
1727222920000|2024-09-25 00:08:40|4334.6|4328.6|4334.3|4328.3|4334.6|4328.6|4334.1|4328.1|2
1727222940000|2024-09-25 00:09:00|4334.1|4328.1|4334.3|4328.3|4334.3|4328.3|4334.1|4328.1|0
1727222950000|2024-09-25 00:09:10|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|0
1727222960000|2024-09-25 00:09:20|4334.3|4328.3|4334.1|4328.1|4334.3|4328.3|4334.1|4328.1|0
1727222970000|2024-09-25 00:09:30|4333.8|4327.8|4334.1|4328.1|4334.1|4328.1|4333.8|4327.8|0
1727222980000|2024-09-25 00:09:40|4333.8|4327.8|4333.8|4327.8|4334.1|4328.1|4333.6|4327.6|0
1727223000000|2024-09-25 00:10:00|4333.1|4327.1|4333.8|4327.8|4333.8|4327.8|4333.1|4327.1|1
1727223010000|2024-09-25 00:10:10|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|1
1727223020000|2024-09-25 00:10:20|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.4|4326.4|5
1727223030000|2024-09-25 00:10:30|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|0
1727223040000|2024-09-25 00:10:40|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|2
1727223050000|2024-09-25 00:10:50|4332.8|4326.8|4330.3|4324.3|4332.8|4326.8|4330.3|4324.3|6
1727223060000|2024-09-25 00:11:00|4330.1|4324.1|4330.3|4324.3|4330.3|4324.3|4330.1|4324.1|1
1727223070000|2024-09-25 00:11:10|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|1
1727223080000|2024-09-25 00:11:20|4331.3|4325.3|4330.1|4324.1|4331.4|4325.4|4330.1|4324.1|3
1727223090000|2024-09-25 00:11:30|4330.3|4324.3|4331.3|4325.3|4331.6|4325.6|4330.3|4324.3|10
1727223100000|2024-09-25 00:11:40|4330.6|4324.6|4330.3|4324.3|4331.3|4325.3|4330.3|4324.3|0
1727223110000|2024-09-25 00:11:50|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1727223120000|2024-09-25 00:12:00|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|0
1727223130000|2024-09-25 00:12:10|4330.8|4324.8|4331.3|4325.3|4331.3|4325.3|4330.8|4324.8|2
1727223140000|2024-09-25 00:12:20|4332.3|4326.3|4331.3|4325.3|4332.3|4326.3|4331.3|4325.3|1
1727223160000|2024-09-25 00:12:40|4331.1|4325.1|4330.3|4324.3|4331.1|4325.1|4330.3|4324.3|0
1727223170000|2024-09-25 00:12:50|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1727223220000|2024-09-25 00:13:40|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|1
1727223240000|2024-09-25 00:14:00|4330.1|4324.1|4328.7|4322.7|4330.2|4324.2|4328.7|4322.7|14
1727223250000|2024-09-25 00:14:10|4330.1|4324.1|4330.2|4324.2|4330.2|4324.2|4330.1|4324.1|1
1727223270000|2024-09-25 00:14:30|4329.7|4323.7|4331.1|4325.1|4331.4|4325.4|4329.7|4323.7|4
1727223280000|2024-09-25 00:14:40|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1727223290000|2024-09-25 00:14:50|4331.1|4325.1|4332.1|4326.1|4332.2|4326.2|4331.1|4325.1|10
1727223300000|2024-09-25 00:15:00|4332.2|4326.2|4332.1|4326.1|4332.2|4326.2|4332.1|4326.1|0
1727223310000|2024-09-25 00:15:10|4330.7|4324.7|4331.1|4325.1|4331.1|4325.1|4330.7|4324.7|1
1727223320000|2024-09-25 00:15:20|4331.2|4325.2|4330.2|4324.2|4331.2|4325.2|4330.1|4324.1|1
1727223330000|2024-09-25 00:15:30|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|2
1727223350000|2024-09-25 00:15:50|4330.7|4324.7|4331.1|4325.1|4331.1|4325.1|4330.1|4324.1|2
1727223380000|2024-09-25 00:16:20|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1727223390000|2024-09-25 00:16:30|4331.4|4325.4|4331.2|4325.2|4331.4|4325.4|4331.1|4325.1|0
1727223400000|2024-09-25 00:16:40|4331.4|4325.4|4332.2|4326.2|4332.2|4326.2|4331.4|4325.4|0
1727223410000|2024-09-25 00:16:50|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1727223420000|2024-09-25 00:17:00|4332.2|4326.2|4332.1|4326.1|4332.2|4326.2|4332.1|4326.1|1
1727223430000|2024-09-25 00:17:10|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1727223440000|2024-09-25 00:17:20|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1727223450000|2024-09-25 00:17:30|4331.6|4325.6|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|0
1727223460000|2024-09-25 00:17:40|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.6|4326.6|0
1727223470000|2024-09-25 00:17:50|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|1
1727223480000|2024-09-25 00:18:00|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1727223490000|2024-09-25 00:18:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|0
1727223500000|2024-09-25 00:18:20|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|1
1727223510000|2024-09-25 00:18:30|||||||||1
1727223520000|2024-09-25 00:18:40|4333.4|4327.4|4333.1|4327.1|4333.4|4327.4|4333.1|4327.1|2
1727223540000|2024-09-25 00:19:00|4332.7|4326.7|4332.6|4326.6|4332.7|4326.7|4332.6|4326.6|0
1727223560000|2024-09-25 00:19:20|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1727223570000|2024-09-25 00:19:30|4332.1|4326.1|4332.7|4326.7|4332.7|4326.7|4332.1|4326.1|2
1727223580000|2024-09-25 00:19:40|4333.2|4327.2|4335.6|4329.6|4335.6|4329.6|4333.2|4327.2|8
1727223600000|2024-09-25 00:20:00|4335.7|4329.7|4334.7|4328.7|4335.7|4329.7|4334.7|4328.7|1
1727223620000|2024-09-25 00:20:20|4334.6|4328.6|4332.1|4326.1|4334.6|4328.6|4332.1|4326.1|1
1727223630000|2024-09-25 00:20:30|4332.2|4326.2|4333.2|4327.2|4333.7|4327.7|4332.2|4326.2|2
1727223640000|2024-09-25 00:20:40|4333.6|4327.6|4334.1|4328.1|4334.1|4328.1|4333.6|4327.6|4
1727223650000|2024-09-25 00:20:50|4333.6|4327.6|4334.1|4328.1|4334.1|4328.1|4333.6|4327.6|0
1727223660000|2024-09-25 00:21:00|4333.1|4327.1|4331.2|4325.2|4333.1|4327.1|4331.2|4325.2|3
1727223670000|2024-09-25 00:21:10|4330.9|4324.9|4331.7|4325.7|4331.7|4325.7|4330.9|4324.9|2
1727223700000|2024-09-25 00:21:40|4332.2|4326.2|4333.7|4327.7|4333.7|4327.7|4332.2|4326.2|1
1727223710000|2024-09-25 00:21:50|4333.6|4327.6|4333.7|4327.7|4333.7|4327.7|4333.6|4327.6|0
1727223720000|2024-09-25 00:22:00|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1727223730000|2024-09-25 00:22:10|4333.7|4327.7|4334.1|4328.1|4334.2|4328.2|4333.7|4327.7|0
1727223740000|2024-09-25 00:22:20|4334.2|4328.2|4334.6|4328.6|4334.7|4328.7|4334.2|4328.2|0
1727223750000|2024-09-25 00:22:30|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|0
1727223790000|2024-09-25 00:23:10|4334.4|4328.4|4333.2|4327.2|4334.4|4328.4|4333.2|4327.2|7
1727223820000|2024-09-25 00:23:40|4332.7|4326.7|4333.2|4327.2|4333.2|4327.2|4332.7|4326.7|1
1727223840000|2024-09-25 00:24:00|4333.6|4327.6|4333.7|4327.7|4333.7|4327.7|4333.2|4327.2|0
1727223870000|2024-09-25 00:24:30|4333.6|4327.6|4333.7|4327.7|4333.7|4327.7|4333.6|4327.6|0
1727223880000|2024-09-25 00:24:40|4333.1|4327.1|4333.2|4327.2|4333.2|4327.2|4333.1|4327.1|1
1727223900000|2024-09-25 00:25:00|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|1
1727223910000|2024-09-25 00:25:10|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|1
1727223920000|2024-09-25 00:25:20|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|1
1727223930000|2024-09-25 00:25:30|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|0
1727223940000|2024-09-25 00:25:40|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|0
1727223960000|2024-09-25 00:26:00|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|2
1727223980000|2024-09-25 00:26:20|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1727223990000|2024-09-25 00:26:30|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|2
1727224030000|2024-09-25 00:27:10|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1727224050000|2024-09-25 00:27:30|4335.6|4329.6|4334.7|4328.7|4335.6|4329.6|4334.6|4328.6|5
1727224060000|2024-09-25 00:27:40|4333.1|4327.1|4331.7|4325.7|4333.1|4327.1|4331.1|4325.1|10
1727224070000|2024-09-25 00:27:50|4332.1|4326.1|4330.2|4324.2|4332.1|4326.1|4330.2|4324.2|7
1727224080000|2024-09-25 00:28:00|4329.2|4323.2|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|5
1727224090000|2024-09-25 00:28:10|4329.7|4323.7|4330.7|4324.7|4330.7|4324.7|4329.7|4323.7|4
1727224100000|2024-09-25 00:28:20|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1727224110000|2024-09-25 00:28:30|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|5
1727224120000|2024-09-25 00:28:40|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1727224130000|2024-09-25 00:28:50|4330.9|4324.9|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|13
1727224140000|2024-09-25 00:29:00|4330.6|4324.6|4329.7|4323.7|4330.6|4324.6|4329.7|4323.7|1
1727224150000|2024-09-25 00:29:10|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|2
1727224160000|2024-09-25 00:29:20|4330.2|4324.2|4329.4|4323.4|4330.2|4324.2|4329.4|4323.4|2
1727224170000|2024-09-25 00:29:30|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|3
1727224180000|2024-09-25 00:29:40|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.4|4324.4|1
1727224190000|2024-09-25 00:29:50|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1727224200000|2024-09-25 00:30:00|4329.4|4323.4|4329.2|4323.2|4329.4|4323.4|4329.2|4323.2|0
1727224220000|2024-09-25 00:30:20|4328.9|4322.9|4327.4|4321.4|4328.9|4322.9|4327.4|4321.4|9
1727224240000|2024-09-25 00:30:40|4328.4|4322.4|4328.2|4322.2|4328.4|4322.4|4328.2|4322.2|3
1727224260000|2024-09-25 00:31:00|4327.7|4321.7|4328.2|4322.2|4328.2|4322.2|4327.7|4321.7|1
1727224270000|2024-09-25 00:31:10|4328.4|4322.4|4328.4|4322.4|4329.1|4323.1|4328.2|4322.2|0
1727224280000|2024-09-25 00:31:20|4328.7|4322.7|4329.2|4323.2|4329.2|4323.2|4328.7|4322.7|1
1727224300000|2024-09-25 00:31:40|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1727224330000|2024-09-25 00:32:10|4330.2|4324.2|4331.2|4325.2|4331.2|4325.2|4330.2|4324.2|3
1727224340000|2024-09-25 00:32:20|4331.1|4325.1|4331.2|4325.2|4331.2|4325.2|4331.1|4325.1|0
1727224350000|2024-09-25 00:32:30|4331.9|4325.9|4332.2|4326.2|4332.2|4326.2|4331.9|4325.9|1
1727224360000|2024-09-25 00:32:40|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1727224370000|2024-09-25 00:32:50|4332.2|4326.2|4332.6|4326.6|4332.6|4326.6|4332.2|4326.2|0
1727224380000|2024-09-25 00:33:00|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|1
1727224400000|2024-09-25 00:33:20|4333.2|4327.2|4333.1|4327.1|4333.2|4327.2|4333.1|4327.1|2
1727224410000|2024-09-25 00:33:30|4333.2|4327.2|4334.1|4328.1|4334.2|4328.2|4333.2|4327.2|3
1727224420000|2024-09-25 00:33:40|4333.7|4327.7|4333.1|4327.1|4333.7|4327.7|4333.1|4327.1|10
1727224450000|2024-09-25 00:34:10|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1727224470000|2024-09-25 00:34:30|4333.1|4327.1|4332.7|4326.7|4333.1|4327.1|4332.7|4326.7|1
1727224480000|2024-09-25 00:34:40|4332.4|4326.4|4331.2|4325.2|4332.4|4326.4|4331.1|4325.1|2
1727224490000|2024-09-25 00:34:50|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|1
1727224510000|2024-09-25 00:35:10|4331.1|4325.1|4330.7|4324.7|4331.1|4325.1|4330.2|4324.2|1
1727224520000|2024-09-25 00:35:20|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1727224540000|2024-09-25 00:35:40|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1727224550000|2024-09-25 00:35:50|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1727224560000|2024-09-25 00:36:00|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1727224570000|2024-09-25 00:36:10|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|1
1727224580000|2024-09-25 00:36:20|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|0
1727224610000|2024-09-25 00:36:50|4330.6|4324.6|4331.2|4325.2|4331.2|4325.2|4330.6|4324.6|1
1727224620000|2024-09-25 00:37:00|4331.9|4325.9|4332.1|4326.1|4332.1|4326.1|4331.9|4325.9|0
1727224630000|2024-09-25 00:37:10|4332.2|4326.2|4333.2|4327.2|4333.7|4327.7|4332.2|4326.2|8
1727224640000|2024-09-25 00:37:20|4333.1|4327.1|4333.6|4327.6|4333.7|4327.7|4333.1|4327.1|2
1727224650000|2024-09-25 00:37:30|4333.2|4327.2|4333.6|4327.6|4333.6|4327.6|4333.2|4327.2|0
1727224660000|2024-09-25 00:37:40|4333.2|4327.2|4333.1|4327.1|4333.2|4327.2|4333.1|4327.1|0
1727224690000|2024-09-25 00:38:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|2
1727224700000|2024-09-25 00:38:20|4333.2|4327.2|4333.7|4327.7|4333.7|4327.7|4333.2|4327.2|0
1727224710000|2024-09-25 00:38:30|4333.9|4327.9|4334.6|4328.6|4334.6|4328.6|4333.9|4327.9|1
1727224720000|2024-09-25 00:38:40|4334.2|4328.2|4334.1|4328.1|4334.2|4328.2|4334.1|4328.1|0
1727224730000|2024-09-25 00:38:50|4333.4|4327.4|4333.1|4327.1|4333.4|4327.4|4333.1|4327.1|0
1727224740000|2024-09-25 00:39:00|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.1|4327.1|0
1727224750000|2024-09-25 00:39:10|4333.6|4327.6|4333.6|4327.6|4334.1|4328.1|4333.6|4327.6|0
1727224760000|2024-09-25 00:39:20|4334.2|4328.2|4335.7|4329.7|4336.1|4330.1|4334.2|4328.2|22
1727224770000|2024-09-25 00:39:30|4336.4|4330.4|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|3
1727224780000|2024-09-25 00:39:40|4335.7|4329.7|4336.1|4330.1|4336.1|4330.1|4335.7|4329.7|1
1727224800000|2024-09-25 00:40:00|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|1
1727224830000|2024-09-25 00:40:30|||||||||1
1727224860000|2024-09-25 00:41:00|4335.6|4329.6|4335.7|4329.7|4335.7|4329.7|4335.6|4329.6|0
1727224880000|2024-09-25 00:41:20|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1727224890000|2024-09-25 00:41:30|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|1
1727224910000|2024-09-25 00:41:50|4335.6|4329.6|4336.1|4330.1|4336.1|4330.1|4335.6|4329.6|1
1727224920000|2024-09-25 00:42:00|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1727224950000|2024-09-25 00:42:30|4335.6|4329.6|4336.7|4330.7|4336.7|4330.7|4335.6|4329.6|1
1727224980000|2024-09-25 00:43:00|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1727224990000|2024-09-25 00:43:10|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1727225000000|2024-09-25 00:43:20|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|3
1727225010000|2024-09-25 00:43:30|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|1
1727225020000|2024-09-25 00:43:40|4340.1|4334.1|4340.9|4334.9|4341.1|4335.1|4340.1|4334.1|6
1727225030000|2024-09-25 00:43:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727225040000|2024-09-25 00:44:00|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|1
1727225060000|2024-09-25 00:44:20|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1727225070000|2024-09-25 00:44:30|4341.9|4335.9|4342.6|4336.6|4342.6|4336.6|4341.9|4335.9|4
1727225080000|2024-09-25 00:44:40|4342.1|4336.1|4343.1|4337.1|4343.1|4337.1|4342.1|4336.1|4
1727225090000|2024-09-25 00:44:50|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1727225110000|2024-09-25 00:45:10|4342.4|4336.4|4345.6|4339.6|4345.6|4339.6|4342.4|4336.4|5
1727225130000|2024-09-25 00:45:30|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4345.1|4339.1|0
1727225140000|2024-09-25 00:45:40|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1727225150000|2024-09-25 00:45:50|4345.1|4339.1|4344.6|4338.6|4345.4|4339.4|4344.4|4338.4|2
1727225160000|2024-09-25 00:46:00|4343.9|4337.9|4343.1|4337.1|4343.9|4337.9|4343.1|4337.1|2
1727225170000|2024-09-25 00:46:10|4342.9|4336.9|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|0
1727225190000|2024-09-25 00:46:30|4342.4|4336.4|4341.7|4335.7|4342.4|4336.4|4341.6|4335.6|1
1727225200000|2024-09-25 00:46:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4
1727225220000|2024-09-25 00:47:00|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|2
1727225240000|2024-09-25 00:47:20|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1727225250000|2024-09-25 00:47:30|||||||||1
1727225280000|2024-09-25 00:48:00|4344.6|4338.6|4343.9|4337.9|4344.6|4338.6|4343.9|4337.9|1
1727225290000|2024-09-25 00:48:10|4344.1|4338.1|4344.2|4338.2|4344.2|4338.2|4344.1|4338.1|0
1727225300000|2024-09-25 00:48:20|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1727225310000|2024-09-25 00:48:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|1
1727225320000|2024-09-25 00:48:40|4344.1|4338.1|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|1
1727225340000|2024-09-25 00:49:00|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|0
1727225350000|2024-09-25 00:49:10|4343.7|4337.7|4344.6|4338.6|4344.6|4338.6|4343.7|4337.7|1
1727225380000|2024-09-25 00:49:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1727225400000|2024-09-25 00:50:00|4343.9|4337.9|4347.6|4341.6|4347.9|4341.9|4343.7|4337.7|6
1727225410000|2024-09-25 00:50:10|4347.2|4341.2|4347.1|4341.1|4347.6|4341.6|4347.1|4341.1|2
1727225420000|2024-09-25 00:50:20|4347.7|4341.7|4347.6|4341.6|4348.6|4342.6|4347.6|4341.6|4
1727225430000|2024-09-25 00:50:30|4348.1|4342.1|4347.9|4341.9|4348.4|4342.4|4347.6|4341.6|6
1727225440000|2024-09-25 00:50:40|4348.4|4342.4|4348.6|4342.6|4348.6|4342.6|4348.4|4342.4|5
1727225460000|2024-09-25 00:51:00|4348.7|4342.7|4349.1|4343.1|4349.4|4343.4|4348.4|4342.4|17
1727225470000|2024-09-25 00:51:10|4348.7|4342.7|4348.6|4342.6|4349.2|4343.2|4348.6|4342.6|2
1727225480000|2024-09-25 00:51:20|4348.9|4342.9|4349.6|4343.6|4350.1|4344.1|4348.9|4342.9|15
1727225500000|2024-09-25 00:51:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|2
1727225520000|2024-09-25 00:52:00|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1727225530000|2024-09-25 00:52:10|4349.4|4343.4|4349.2|4343.2|4349.6|4343.6|4348.7|4342.7|2
1727225540000|2024-09-25 00:52:20|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1727225550000|2024-09-25 00:52:30|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1727225570000|2024-09-25 00:52:50|4349.7|4343.7|4350.6|4344.6|4350.6|4344.6|4349.7|4343.7|4
1727225580000|2024-09-25 00:53:00|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1727225600000|2024-09-25 00:53:20|4350.6|4344.6|4350.7|4344.7|4350.7|4344.7|4350.6|4344.6|3
1727225610000|2024-09-25 00:53:30|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|0
1727225650000|2024-09-25 00:54:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|5
1727225680000|2024-09-25 00:54:40|4352.6|4346.6|4353.4|4347.4|4353.4|4347.4|4352.6|4346.6|1
1727225690000|2024-09-25 00:54:50|4353.6|4347.6|4352.4|4346.4|4353.9|4347.9|4352.4|4346.4|12
1727225700000|2024-09-25 00:55:00|4352.6|4346.6|4352.1|4346.1|4352.6|4346.6|4352.1|4346.1|1
1727225710000|2024-09-25 00:55:10|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|1
1727225720000|2024-09-25 00:55:20|4351.7|4345.7|4352.1|4346.1|4352.1|4346.1|4351.7|4345.7|1
1727225730000|2024-09-25 00:55:30|4352.2|4346.2|4351.1|4345.1|4352.2|4346.2|4351.1|4345.1|0
1727225740000|2024-09-25 00:55:40|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|2
1727225780000|2024-09-25 00:56:20|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1727225790000|2024-09-25 00:56:30|4351.6|4345.6|4352.4|4346.4|4352.6|4346.6|4351.4|4345.4|3
1727225820000|2024-09-25 00:57:00|4353.2|4347.2|4355.6|4349.6|4355.8|4349.8|4353.2|4347.2|61
1727225860000|2024-09-25 00:57:40|4355.8|4349.8|4355.6|4349.6|4355.8|4349.8|4355.6|4349.6|1
1727225870000|2024-09-25 00:57:50|4355.4|4349.4|4355.3|4349.3|4355.8|4349.8|4355.3|4349.3|16
1727225880000|2024-09-25 00:58:00|4355.4|4349.4|4357.8|4351.8|4357.8|4351.8|4355.4|4349.4|11
1727225890000|2024-09-25 00:58:10|4358.1|4352.1|4358.1|4352.1|4358.4|4352.4|4357.8|4351.8|3
1727225900000|2024-09-25 00:58:20|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|2
1727225910000|2024-09-25 00:58:30|4357.9|4351.9|4357.8|4351.8|4357.9|4351.9|4357.8|4351.8|0
1727225920000|2024-09-25 00:58:40|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1727225930000|2024-09-25 00:58:50|4358.1|4352.1|4357.8|4351.8|4358.4|4352.4|4357.4|4351.4|5
1727225940000|2024-09-25 00:59:00|4357.1|4351.1|4357.4|4351.4|4357.4|4351.4|4357.1|4351.1|2
1727225950000|2024-09-25 00:59:10|4356.9|4350.9|4355.8|4349.8|4356.9|4350.9|4355.8|4349.8|2
1727225960000|2024-09-25 00:59:20|4355.9|4349.9|4355.8|4349.8|4355.9|4349.9|4355.8|4349.8|0
1727225970000|2024-09-25 00:59:30|4356.4|4350.4|4356.4|4350.4|4356.8|4350.8|4356.4|4350.4|4
1727225980000|2024-09-25 00:59:40|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|0
1727225990000|2024-09-25 00:59:50|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1727226000000|2024-09-25 01:00:00|4356.8|4350.8|4361.8|4355.8|4361.9|4355.9|4356.8|4350.8|3
1727226010000|2024-09-25 01:00:10|4361.4|4355.4|4362.9|4356.9|4363.4|4357.4|4360.9|4354.9|5
1727226020000|2024-09-25 01:00:20|4362.8|4356.8|4361.8|4355.8|4362.8|4356.8|4361.4|4355.4|0
1727226030000|2024-09-25 01:00:30|4361.4|4355.4|4361.8|4355.8|4361.8|4355.8|4361.4|4355.4|0
1727226040000|2024-09-25 01:00:40|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.8|4355.8|0
1727226050000|2024-09-25 01:00:50|4362.9|4356.9|4362.3|4356.3|4362.9|4356.9|4362.3|4356.3|1
1727226060000|2024-09-25 01:01:00|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.4|4356.4|1
1727226070000|2024-09-25 01:01:10|4362.9|4356.9|4363.8|4357.8|4363.8|4357.8|4362.6|4356.6|2
1727226080000|2024-09-25 01:01:20|4363.4|4357.4|4362.8|4356.8|4363.4|4357.4|4361.8|4355.8|14
1727226090000|2024-09-25 01:01:30|4362.9|4356.9|4363.9|4357.9|4365.4|4359.4|4362.9|4356.9|8
1727226100000|2024-09-25 01:01:40|4363.8|4357.8|4362.4|4356.4|4363.9|4357.9|4361.9|4355.9|1
1727226110000|2024-09-25 01:01:50|4362.1|4356.1|4361.9|4355.9|4362.1|4356.1|4361.4|4355.4|2
1727226120000|2024-09-25 01:02:00|4362.1|4356.1|4361.9|4355.9|4362.4|4356.4|4361.9|4355.9|1
1727226130000|2024-09-25 01:02:10|4361.8|4355.8|4363.9|4357.9|4364.1|4358.1|4361.8|4355.8|3
1727226140000|2024-09-25 01:02:20|4363.8|4357.8|4362.9|4356.9|4363.8|4357.8|4362.8|4356.8|4
1727226150000|2024-09-25 01:02:30|4362.1|4356.1|4363.9|4357.9|4363.9|4357.9|4362.1|4356.1|3
1727226160000|2024-09-25 01:02:40|4363.8|4357.8|4363.9|4357.9|4363.9|4357.9|4363.4|4357.4|0
1727226170000|2024-09-25 01:02:50|4363.4|4357.4|4362.9|4356.9|4363.9|4357.9|4362.9|4356.9|0
1727226180000|2024-09-25 01:03:00|4362.8|4356.8|4363.4|4357.4|4363.4|4357.4|4362.8|4356.8|0
1727226190000|2024-09-25 01:03:10|4363.6|4357.6|4365.3|4359.3|4365.4|4359.4|4363.6|4357.6|6
1727226200000|2024-09-25 01:03:20|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4363.9|4357.9|1
1727226220000|2024-09-25 01:03:40|4364.6|4358.6|4365.4|4359.4|4365.4|4359.4|4364.6|4358.6|3
1727226230000|2024-09-25 01:03:50|4365.3|4359.3|4365.3|4359.3|4366.3|4360.3|4365.3|4359.3|5
1727226240000|2024-09-25 01:04:00|4364.4|4358.4|4363.9|4357.9|4364.4|4358.4|4363.8|4357.8|10
1727226250000|2024-09-25 01:04:10|4365.1|4359.1|4365.8|4359.8|4366.1|4360.1|4365.1|4359.1|2
1727226260000|2024-09-25 01:04:20|4366.3|4360.3|4366.3|4360.3|4366.9|4360.9|4366.3|4360.3|6
1727226270000|2024-09-25 01:04:30|4366.8|4360.8|4366.4|4360.4|4366.8|4360.8|4366.4|4360.4|0
1727226280000|2024-09-25 01:04:40|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.4|4360.4|0
1727226290000|2024-09-25 01:04:50|4366.9|4360.9|4368.1|4362.1|4368.1|4362.1|4366.9|4360.9|1
1727226300000|2024-09-25 01:05:00|4368.4|4362.4|4364.8|4358.8|4368.4|4362.4|4364.8|4358.8|21
1727226310000|2024-09-25 01:05:10|4364.9|4358.9|4364.9|4358.9|4365.1|4359.1|4364.8|4358.8|0
1727226320000|2024-09-25 01:05:20|4365.1|4359.1|4365.8|4359.8|4366.1|4360.1|4364.9|4358.9|4
1727226330000|2024-09-25 01:05:30|4365.4|4359.4|4364.1|4358.1|4365.8|4359.8|4363.8|4357.8|2
1727226340000|2024-09-25 01:05:40|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4
1727226350000|2024-09-25 01:05:50|4365.4|4359.4|4366.9|4360.9|4366.9|4360.9|4365.4|4359.4|8
1727226360000|2024-09-25 01:06:00|4366.3|4360.3|4365.9|4359.9|4366.9|4360.9|4365.9|4359.9|2
1727226370000|2024-09-25 01:06:10|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1727226380000|2024-09-25 01:06:20|4366.1|4360.1|4366.4|4360.4|4366.4|4360.4|4366.1|4360.1|0
1727226390000|2024-09-25 01:06:30|4366.3|4360.3|4367.9|4361.9|4367.9|4361.9|4366.3|4360.3|1
1727226400000|2024-09-25 01:06:40|4368.4|4362.4|4369.8|4363.8|4369.9|4363.9|4368.3|4362.3|2
1727226410000|2024-09-25 01:06:50|4369.6|4363.6|4369.3|4363.3|4369.8|4363.8|4369.1|4363.1|0
1727226420000|2024-09-25 01:07:00|4369.1|4363.1|4370.8|4364.8|4370.8|4364.8|4367.8|4361.8|14
1727226430000|2024-09-25 01:07:10|4371.1|4365.1|4372.1|4366.1|4372.1|4366.1|4370.9|4364.9|7
1727226440000|2024-09-25 01:07:20|||||||||3
1727226450000|2024-09-25 01:07:30|||||||||14
1727226460000|2024-09-25 01:07:40|||||||||2
1727226470000|2024-09-25 01:07:50|4372.9|4366.9|4373.6|4367.6|4373.8|4367.8|4372.8|4366.8|5
1727226480000|2024-09-25 01:08:00|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4372.7|4366.7|18
1727226490000|2024-09-25 01:08:10|4373.9|4367.9|4373.9|4367.9|4374.9|4368.9|4373.9|4367.9|13
1727226500000|2024-09-25 01:08:20|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|0
1727226510000|2024-09-25 01:08:30|4374.8|4368.8|4372.9|4366.9|4374.8|4368.8|4372.9|4366.9|5
1727226520000|2024-09-25 01:08:40|4372.8|4366.8|4372.9|4366.9|4372.9|4366.9|4372.8|4366.8|0
1727226530000|2024-09-25 01:08:50|4372.6|4366.6|4369.9|4363.9|4372.8|4366.8|4369.8|4363.8|8
1727226540000|2024-09-25 01:09:00|4370.3|4364.3|4370.8|4364.8|4370.9|4364.9|4369.6|4363.6|2
1727226550000|2024-09-25 01:09:10|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4369.8|4363.8|4
1727226560000|2024-09-25 01:09:20|4370.6|4364.6|4369.9|4363.9|4370.6|4364.6|4369.9|4363.9|1
1727226570000|2024-09-25 01:09:30|4370.4|4364.4|4370.9|4364.9|4371.9|4365.9|4370.1|4364.1|15
1727226580000|2024-09-25 01:09:40|4370.6|4364.6|4369.9|4363.9|4370.6|4364.6|4369.9|4363.9|1
1727226590000|2024-09-25 01:09:50|4369.8|4363.8|4370.9|4364.9|4370.9|4364.9|4369.8|4363.8|9
1727226600000|2024-09-25 01:10:00|4370.8|4364.8|4371.3|4365.3|4371.3|4365.3|4370.8|4364.8|0
1727226610000|2024-09-25 01:10:10|4371.8|4365.8|4372.3|4366.3|4372.4|4366.4|4371.8|4365.8|3
1727226620000|2024-09-25 01:10:20|4371.8|4365.8|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|2
1727226630000|2024-09-25 01:10:30|4370.9|4364.9|4373.3|4367.3|4373.3|4367.3|4370.9|4364.9|5
1727226640000|2024-09-25 01:10:40|4373.4|4367.4|4373.6|4367.6|4374.1|4368.1|4373.3|4367.3|2
1727226650000|2024-09-25 01:10:50|4374.3|4368.3|4373.3|4367.3|4374.4|4368.4|4373.3|4367.3|2
1727226660000|2024-09-25 01:11:00|4373.6|4367.6|4374.1|4368.1|4374.1|4368.1|4373.3|4367.3|1
1727226670000|2024-09-25 01:11:10|4374.3|4368.3|4374.9|4368.9|4374.9|4368.9|4374.3|4368.3|1
1727226680000|2024-09-25 01:11:20|4374.8|4368.8|4374.4|4368.4|4374.8|4368.8|4374.3|4368.3|1
1727226690000|2024-09-25 01:11:30|4375.3|4369.3|4374.6|4368.6|4375.3|4369.3|4374.3|4368.3|0
1727226700000|2024-09-25 01:11:40|4374.8|4368.8|4373.8|4367.8|4374.8|4368.8|4373.8|4367.8|7
1727226710000|2024-09-25 01:11:50|4373.9|4367.9|4372.9|4366.9|4373.9|4367.9|4372.9|4366.9|2
1727226720000|2024-09-25 01:12:00|4373.3|4367.3|4373.8|4367.8|4373.9|4367.9|4371.9|4365.9|3
1727226730000|2024-09-25 01:12:10|4373.4|4367.4|4374.8|4368.8|4374.8|4368.8|4373.4|4367.4|12
1727226740000|2024-09-25 01:12:20|4374.6|4368.6|4374.8|4368.8|4374.9|4368.9|4374.6|4368.6|3
1727226750000|2024-09-25 01:12:30|4374.9|4368.9|4374.8|4368.8|4374.9|4368.9|4374.6|4368.6|0
1727226760000|2024-09-25 01:12:40|4374.6|4368.6|4373.9|4367.9|4374.6|4368.6|4373.4|4367.4|1
1727226770000|2024-09-25 01:12:50|4373.8|4367.8|4373.8|4367.8|4373.9|4367.9|4373.3|4367.3|0
1727226780000|2024-09-25 01:13:00|4373.6|4367.6|4371.9|4365.9|4373.8|4367.8|4371.9|4365.9|2
1727226790000|2024-09-25 01:13:10|4372.1|4366.1|4373.9|4367.9|4373.9|4367.9|4372.1|4366.1|4
1727226800000|2024-09-25 01:13:20|4373.8|4367.8|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|0
1727226810000|2024-09-25 01:13:30|4372.9|4366.9|4371.9|4365.9|4372.9|4366.9|4371.9|4365.9|3
1727226820000|2024-09-25 01:13:40|4372.3|4366.3|4371.8|4365.8|4372.3|4366.3|4371.8|4365.8|1
1727226830000|2024-09-25 01:13:50|4371.9|4365.9|4371.9|4365.9|4372.3|4366.3|4371.9|4365.9|0
1727226840000|2024-09-25 01:14:00|4371.8|4365.8|4371.9|4365.9|4372.4|4366.4|4371.4|4365.4|2
1727226850000|2024-09-25 01:14:10|4372.4|4366.4|4371.9|4365.9|4373.8|4367.8|4371.8|4365.8|12
1727226860000|2024-09-25 01:14:20|4372.8|4366.8|4372.4|4366.4|4372.8|4366.8|4372.3|4366.3|3
1727226870000|2024-09-25 01:14:30|4372.3|4366.3|4374.8|4368.8|4374.8|4368.8|4372.3|4366.3|3
1727226880000|2024-09-25 01:14:40|4375.3|4369.3|4376.3|4370.3|4376.3|4370.3|4373.8|4367.8|6
1727226890000|2024-09-25 01:14:50|4375.9|4369.9|4375.6|4369.6|4375.9|4369.9|4375.1|4369.1|8
1727226900000|2024-09-25 01:15:00|4374.6|4368.6|4371.3|4365.3|4374.6|4368.6|4371.1|4365.1|7
1727226910000|2024-09-25 01:15:10|4371.1|4365.1|4370.9|4364.9|4371.1|4365.1|4369.7|4363.7|7
1727226920000|2024-09-25 01:15:20|4371.4|4365.4|4370.1|4364.1|4371.4|4365.4|4369.9|4363.9|14
1727226930000|2024-09-25 01:15:30|4369.9|4363.9|4370.1|4364.1|4370.1|4364.1|4369.6|4363.6|4
1727226940000|2024-09-25 01:15:40|4369.9|4363.9|4369.6|4363.6|4370.1|4364.1|4369.6|4363.6|0
1727226950000|2024-09-25 01:15:50|4368.4|4362.4|4367.6|4361.6|4368.4|4362.4|4367.4|4361.4|8
1727226960000|2024-09-25 01:16:00|4366.9|4360.9|4366.6|4360.6|4366.9|4360.9|4366.6|4360.6|1
1727226970000|2024-09-25 01:16:10|4366.2|4360.2|4368.6|4362.6|4369.1|4363.1|4366.2|4360.2|31
1727226980000|2024-09-25 01:16:20|4368.1|4362.1|4367.6|4361.6|4368.2|4362.2|4367.6|4361.6|1
1727226990000|2024-09-25 01:16:30|4367.1|4361.1|4366.6|4360.6|4367.6|4361.6|4366.6|4360.6|1
1727227000000|2024-09-25 01:16:40|4366.4|4360.4|4366.9|4360.9|4367.9|4361.9|4366.4|4360.4|2
1727227010000|2024-09-25 01:16:50|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4366.6|4360.6|0
1727227020000|2024-09-25 01:17:00|4367.1|4361.1|4366.6|4360.6|4367.6|4361.6|4366.4|4360.4|6
1727227030000|2024-09-25 01:17:10|4366.7|4360.7|4366.9|4360.9|4366.9|4360.9|4366.6|4360.6|0
1727227040000|2024-09-25 01:17:20|4367.4|4361.4|4367.6|4361.6|4368.1|4362.1|4367.4|4361.4|0
1727227050000|2024-09-25 01:17:30|4368.1|4362.1|4367.6|4361.6|4368.1|4362.1|4367.6|4361.6|0
1727227060000|2024-09-25 01:17:40|4367.1|4361.1|4366.9|4360.9|4367.6|4361.6|4366.6|4360.6|3
1727227070000|2024-09-25 01:17:50|4366.7|4360.7|4366.2|4360.2|4366.7|4360.7|4366.1|4360.1|1
1727227080000|2024-09-25 01:18:00|4366.6|4360.6|4364.6|4358.6|4366.6|4360.6|4364.4|4358.4|6
1727227090000|2024-09-25 01:18:10|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|2
1727227100000|2024-09-25 01:18:20|4365.4|4359.4|4365.9|4359.9|4366.1|4360.1|4365.4|4359.4|1
1727227110000|2024-09-25 01:18:30|4365.6|4359.6|4364.6|4358.6|4365.9|4359.9|4364.6|4358.6|1
1727227120000|2024-09-25 01:18:40|4364.9|4358.9|4364.1|4358.1|4364.9|4358.9|4364.1|4358.1|1
1727227130000|2024-09-25 01:18:50|4363.9|4357.9|4364.4|4358.4|4364.4|4358.4|4363.6|4357.6|2
1727227140000|2024-09-25 01:19:00|4364.2|4358.2|4364.6|4358.6|4364.6|4358.6|4364.1|4358.1|0
1727227150000|2024-09-25 01:19:10|4365.6|4359.6|4366.6|4360.6|4366.6|4360.6|4365.6|4359.6|2
1727227160000|2024-09-25 01:19:20|4366.9|4360.9|4367.4|4361.4|4367.6|4361.6|4366.6|4360.6|1
1727227170000|2024-09-25 01:19:30|4367.1|4361.1|4365.9|4359.9|4367.1|4361.1|4365.9|4359.9|0
1727227180000|2024-09-25 01:19:40|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|1
1727227190000|2024-09-25 01:19:50|4366.2|4360.2|4365.9|4359.9|4366.2|4360.2|4365.6|4359.6|0
1727227200000|2024-09-25 01:20:00|4365.6|4359.6|4364.1|4358.1|4367.1|4361.1|4364.1|4358.1|2
1727227210000|2024-09-25 01:20:10|4364.2|4358.2|4364.2|4358.2|4364.7|4358.7|4364.2|4358.2|0
1727227220000|2024-09-25 01:20:20|4364.6|4358.6|4364.1|4358.1|4364.6|4358.6|4363.6|4357.6|2
1727227230000|2024-09-25 01:20:30|4364.4|4358.4|4364.1|4358.1|4365.1|4359.1|4364.1|4358.1|0
1727227240000|2024-09-25 01:20:40|4363.9|4357.9|4364.1|4358.1|4364.6|4358.6|4363.9|4357.9|0
1727227250000|2024-09-25 01:20:50|4364.6|4358.6|4365.1|4359.1|4365.1|4359.1|4364.1|4358.1|0
1727227260000|2024-09-25 01:21:00|4364.7|4358.7|4364.1|4358.1|4364.7|4358.7|4364.1|4358.1|0
1727227270000|2024-09-25 01:21:10|4364.4|4358.4|4363.1|4357.1|4364.4|4358.4|4362.6|4356.6|9
1727227280000|2024-09-25 01:21:20|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1727227290000|2024-09-25 01:21:30|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1727227310000|2024-09-25 01:21:50|4362.9|4356.9|4362.2|4356.2|4362.9|4356.9|4362.2|4356.2|2
1727227320000|2024-09-25 01:22:00|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|0
1727227330000|2024-09-25 01:22:10|4362.6|4356.6|4361.9|4355.9|4362.7|4356.7|4361.9|4355.9|2
1727227340000|2024-09-25 01:22:20|4362.7|4356.7|4362.4|4356.4|4362.7|4356.7|4362.4|4356.4|7
1727227350000|2024-09-25 01:22:30|4362.7|4356.7|4361.9|4355.9|4362.7|4356.7|4361.9|4355.9|1
1727227360000|2024-09-25 01:22:40|4362.4|4356.4|4361.9|4355.9|4363.2|4357.2|4361.9|4355.9|14
1727227370000|2024-09-25 01:22:50|4362.4|4356.4|4361.9|4355.9|4362.4|4356.4|4361.9|4355.9|3
1727227380000|2024-09-25 01:23:00|4362.2|4356.2|4362.7|4356.7|4362.7|4356.7|4362.2|4356.2|1
1727227390000|2024-09-25 01:23:10|4363.1|4357.1|4361.9|4355.9|4363.4|4357.4|4361.9|4355.9|3
1727227400000|2024-09-25 01:23:20|||||||||16
1727227410000|2024-09-25 01:23:30|4359.7|4353.7|4359.7|4353.7|4360.2|4354.2|4359.7|4353.7|3
1727227420000|2024-09-25 01:23:40|4360.1|4354.1|4360.2|4354.2|4361.4|4355.4|4360.1|4354.1|11
1727227440000|2024-09-25 01:24:00|4360.6|4354.6|4360.2|4354.2|4361.7|4355.7|4360.2|4354.2|7
1727227450000|2024-09-25 01:24:10|4358.7|4352.7|4359.7|4353.7|4359.7|4353.7|4358.4|4352.4|1
1727227460000|2024-09-25 01:24:20|4359.6|4353.6|4358.7|4352.7|4359.7|4353.7|4357.7|4351.7|5
1727227470000|2024-09-25 01:24:30|4358.4|4352.4|4358.7|4352.7|4359.2|4353.2|4358.4|4352.4|2
1727227480000|2024-09-25 01:24:40|4358.9|4352.9|4359.1|4353.1|4359.4|4353.4|4358.7|4352.7|1
1727227490000|2024-09-25 01:24:50|4359.2|4353.2|4358.4|4352.4|4359.7|4353.7|4357.7|4351.7|3
1727227500000|2024-09-25 01:25:00|4358.2|4352.2|4358.4|4352.4|4358.4|4352.4|4358.1|4352.1|0
1727227510000|2024-09-25 01:25:10|4358.2|4352.2|4358.2|4352.2|4358.7|4352.7|4358.2|4352.2|0
1727227520000|2024-09-25 01:25:20|4358.4|4352.4|4356.7|4350.7|4358.4|4352.4|4356.7|4350.7|8
1727227530000|2024-09-25 01:25:30|4356.1|4350.1|4355.7|4349.7|4356.1|4350.1|4355.2|4349.2|3
1727227540000|2024-09-25 01:25:40|4355.2|4349.2|4356.4|4350.4|4356.4|4350.4|4355.2|4349.2|5
1727227550000|2024-09-25 01:25:50|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|2
1727227560000|2024-09-25 01:26:00|4357.7|4351.7|4357.4|4351.4|4357.7|4351.7|4357.2|4351.2|0
1727227570000|2024-09-25 01:26:10|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|0
1727227580000|2024-09-25 01:26:20|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1727227590000|2024-09-25 01:26:30|4357.2|4351.2|4357.2|4351.2|4357.7|4351.7|4356.7|4350.7|5
1727227600000|2024-09-25 01:26:40|4357.4|4351.4|4357.2|4351.2|4357.7|4351.7|4357.2|4351.2|0
1727227610000|2024-09-25 01:26:50|4357.1|4351.1|4357.6|4351.6|4358.1|4352.1|4356.1|4350.1|14
1727227620000|2024-09-25 01:27:00|4357.2|4351.2|4357.1|4351.1|4357.6|4351.6|4357.1|4351.1|0
1727227630000|2024-09-25 01:27:10|4356.7|4350.7|4356.6|4350.6|4356.7|4350.7|4356.6|4350.6|1
1727227640000|2024-09-25 01:27:20|4356.4|4350.4|4355.4|4349.4|4356.6|4350.6|4355.4|4349.4|1
1727227650000|2024-09-25 01:27:30|4355.6|4349.6|4355.1|4349.1|4355.6|4349.6|4354.6|4348.6|1
1727227660000|2024-09-25 01:27:40|4354.7|4348.7|4353.2|4347.2|4355.1|4349.1|4352.4|4346.4|2
1727227670000|2024-09-25 01:27:50|4355.1|4349.1|4355.2|4349.2|4355.2|4349.2|4354.7|4348.7|4
1727227680000|2024-09-25 01:28:00|4355.1|4349.1|4355.1|4349.1|4355.2|4349.2|4355.1|4349.1|0
1727227690000|2024-09-25 01:28:10|4354.7|4348.7|4354.6|4348.6|4354.7|4348.7|4354.6|4348.6|0
1727227700000|2024-09-25 01:28:20|4354.4|4348.4|4353.2|4347.2|4354.4|4348.4|4353.2|4347.2|4
1727227710000|2024-09-25 01:28:30|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1727227720000|2024-09-25 01:28:40|4353.2|4347.2|4353.2|4347.2|4353.6|4347.6|4353.2|4347.2|0
1727227730000|2024-09-25 01:28:50|4353.1|4347.1|4352.7|4346.7|4353.1|4347.1|4352.7|4346.7|0
1727227740000|2024-09-25 01:29:00|4352.6|4346.6|4351.7|4345.7|4352.6|4346.6|4351.7|4345.7|2
1727227750000|2024-09-25 01:29:10|4351.6|4345.6|4350.7|4344.7|4351.6|4345.6|4350.7|4344.7|2
1727227760000|2024-09-25 01:29:20|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|8
1727227770000|2024-09-25 01:29:30|4348.7|4342.7|4349.2|4343.2|4349.7|4343.7|4348.7|4342.7|4
1727227780000|2024-09-25 01:29:40|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|0
1727227790000|2024-09-25 01:29:50|4350.7|4344.7|4350.6|4344.6|4351.2|4345.2|4350.6|4344.6|1
1727227800000|2024-09-25 01:30:00|4350.2|4344.2|4350.2|4344.2|4350.7|4344.7|4350.2|4344.2|0
1727227810000|2024-09-25 01:30:10|4350.6|4344.6|4350.2|4344.2|4351.2|4345.2|4349.7|4343.7|1
1727227820000|2024-09-25 01:30:20|4350.1|4344.1|4349.4|4343.4|4350.1|4344.1|4349.2|4343.2|1
1727227830000|2024-09-25 01:30:30|4349.2|4343.2|4348.2|4342.2|4349.4|4343.4|4348.2|4342.2|0
1727227840000|2024-09-25 01:30:40|4348.4|4342.4|4347.1|4341.1|4348.4|4342.4|4346.7|4340.7|13
1727227850000|2024-09-25 01:30:50|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|0
1727227860000|2024-09-25 01:31:00|4346.7|4340.7|4349.2|4343.2|4349.2|4343.2|4346.7|4340.7|11
1727227870000|2024-09-25 01:31:10|4349.6|4343.6|4347.9|4341.9|4349.6|4343.6|4347.9|4341.9|3
1727227880000|2024-09-25 01:31:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727227890000|2024-09-25 01:31:30|4345.3|4339.3|4346.2|4340.2|4346.2|4340.2|4345.3|4339.3|6
1727227900000|2024-09-25 01:31:40|4345.7|4339.7|4346.2|4340.2|4346.2|4340.2|4345.7|4339.7|0
1727227910000|2024-09-25 01:31:50|4346.1|4340.1|4346.2|4340.2|4346.7|4340.7|4345.2|4339.2|3
1727227920000|2024-09-25 01:32:00|4346.6|4340.6|4346.1|4340.1|4347.1|4341.1|4346.1|4340.1|0
1727227930000|2024-09-25 01:32:10|4346.2|4340.2|4347.1|4341.1|4347.1|4341.1|4346.2|4340.2|0
1727227940000|2024-09-25 01:32:20|4347.2|4341.2|4347.1|4341.1|4347.7|4341.7|4347.1|4341.1|1
1727227950000|2024-09-25 01:32:30|4347.2|4341.2|4347.6|4341.6|4347.6|4341.6|4346.9|4340.9|0
1727227960000|2024-09-25 01:32:40|4347.4|4341.4|4346.1|4340.1|4347.4|4341.4|4346.1|4340.1|1
1727227970000|2024-09-25 01:32:50|4345.7|4339.7|4346.2|4340.2|4346.2|4340.2|4345.7|4339.7|0
1727227980000|2024-09-25 01:33:00|4346.4|4340.4|4350.1|4344.1|4350.1|4344.1|4346.2|4340.2|52
1727227990000|2024-09-25 01:33:10|4349.4|4343.4|4349.1|4343.1|4350.1|4344.1|4349.1|4343.1|0
1727228000000|2024-09-25 01:33:20|4349.4|4343.4|4349.6|4343.6|4349.6|4343.6|4348.1|4342.1|22
1727228010000|2024-09-25 01:33:30|4349.4|4343.4|4348.1|4342.1|4349.4|4343.4|4347.9|4341.9|2
1727228020000|2024-09-25 01:33:40|4348.4|4342.4|4349.1|4343.1|4349.1|4343.1|4348.4|4342.4|1
1727228030000|2024-09-25 01:33:50|4348.9|4342.9|4349.9|4343.9|4349.9|4343.9|4348.9|4342.9|1
1727228040000|2024-09-25 01:34:00|4350.1|4344.1|4350.1|4344.1|4350.6|4344.6|4349.9|4343.9|2
1727228050000|2024-09-25 01:34:10|4349.9|4343.9|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727228060000|2024-09-25 01:34:20|4349.9|4343.9|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727228070000|2024-09-25 01:34:30|4349.9|4343.9|4348.1|4342.1|4349.9|4343.9|4348.1|4342.1|1
1727228080000|2024-09-25 01:34:40|4347.4|4341.4|4348.2|4342.2|4349.1|4343.1|4347.4|4341.4|2
1727228090000|2024-09-25 01:34:50|4348.1|4342.1|4348.1|4342.1|4348.4|4342.4|4348.1|4342.1|1
1727228100000|2024-09-25 01:35:00|4349.1|4343.1|4350.1|4344.1|4350.1|4344.1|4348.4|4342.4|2
1727228110000|2024-09-25 01:35:10|4349.7|4343.7|4348.4|4342.4|4349.7|4343.7|4348.4|4342.4|0
1727228120000|2024-09-25 01:35:20|4347.6|4341.6|4347.1|4341.1|4347.6|4341.6|4346.4|4340.4|2
1727228130000|2024-09-25 01:35:30|4347.4|4341.4|4345.2|4339.2|4347.4|4341.4|4345.1|4339.1|19
1727228150000|2024-09-25 01:35:50|4345.7|4339.7|4347.9|4341.9|4348.1|4342.1|4345.7|4339.7|10
1727228170000|2024-09-25 01:36:10|4347.4|4341.4|4346.2|4340.2|4347.4|4341.4|4346.1|4340.1|5
1727228180000|2024-09-25 01:36:20|4346.6|4340.6|4347.1|4341.1|4347.2|4341.2|4346.6|4340.6|0
1727228190000|2024-09-25 01:36:30|4346.9|4340.9|4346.6|4340.6|4346.9|4340.9|4346.6|4340.6|0
1727228200000|2024-09-25 01:36:40|4346.7|4340.7|4348.6|4342.6|4349.6|4343.6|4346.7|4340.7|2
1727228210000|2024-09-25 01:36:50|4348.9|4342.9|4349.2|4343.2|4349.2|4343.2|4348.6|4342.6|0
1727228220000|2024-09-25 01:37:00|4349.7|4343.7|4348.2|4342.2|4349.7|4343.7|4348.2|4342.2|2
1727228240000|2024-09-25 01:37:20|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.7|4341.7|0
1727228250000|2024-09-25 01:37:30|4347.7|4341.7|4348.2|4342.2|4348.4|4342.4|4347.7|4341.7|0
1727228260000|2024-09-25 01:37:40|4348.4|4342.4|4348.1|4342.1|4348.4|4342.4|4347.2|4341.2|0
1727228270000|2024-09-25 01:37:50|4347.4|4341.4|4347.4|4341.4|4348.1|4342.1|4347.2|4341.2|0
1727228280000|2024-09-25 01:38:00|4347.2|4341.2|4344.4|4338.4|4347.2|4341.2|4344.2|4338.2|1
1727228290000|2024-09-25 01:38:10|4344.2|4338.2|4346.1|4340.1|4346.2|4340.2|4344.2|4338.2|1
1727228300000|2024-09-25 01:38:20|4346.2|4340.2|4346.1|4340.1|4346.2|4340.2|4346.1|4340.1|0
1727228310000|2024-09-25 01:38:30|4345.7|4339.7|4345.2|4339.2|4345.7|4339.7|4345.2|4339.2|1
1727228320000|2024-09-25 01:38:40|4345.4|4339.4|4347.1|4341.1|4347.1|4341.1|4345.4|4339.4|0
1727228330000|2024-09-25 01:38:50|4347.2|4341.2|4347.2|4341.2|4347.4|4341.4|4347.2|4341.2|0
1727228340000|2024-09-25 01:39:00|4347.1|4341.1|4347.2|4341.2|4347.7|4341.7|4347.1|4341.1|11
1727228350000|2024-09-25 01:39:10|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1727228360000|2024-09-25 01:39:20|4347.2|4341.2|4348.2|4342.2|4348.2|4342.2|4347.2|4341.2|1
1727228370000|2024-09-25 01:39:30|4348.1|4342.1|4347.2|4341.2|4348.1|4342.1|4347.2|4341.2|0
1727228390000|2024-09-25 01:39:50|4344.2|4338.2|4344.1|4338.1|4344.2|4338.2|4343.7|4337.7|6
1727228400000|2024-09-25 01:40:00|4344.7|4338.7|4343.7|4337.7|4344.7|4338.7|4343.7|4337.7|1
1727228410000|2024-09-25 01:40:10|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|0
1727228420000|2024-09-25 01:40:20|4344.6|4338.6|4345.7|4339.7|4345.7|4339.7|4344.6|4338.6|0
1727228430000|2024-09-25 01:40:30|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|5
1727228440000|2024-09-25 01:40:40|4344.9|4338.9|4345.6|4339.6|4345.7|4339.7|4344.7|4338.7|0
1727228450000|2024-09-25 01:40:50|4344.9|4338.9|4347.1|4341.1|4347.1|4341.1|4344.9|4338.9|7
1727228460000|2024-09-25 01:41:00|4346.9|4340.9|4346.2|4340.2|4346.9|4340.9|4346.1|4340.1|1
1727228470000|2024-09-25 01:41:10|4346.6|4340.6|4344.4|4338.4|4346.7|4340.7|4344.2|4338.2|4
1727228480000|2024-09-25 01:41:20|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1727228490000|2024-09-25 01:41:30|4344.6|4338.6|4344.7|4338.7|4344.7|4338.7|4344.6|4338.6|0
1727228500000|2024-09-25 01:41:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1727228510000|2024-09-25 01:41:50|4344.3|4338.3|4344.6|4338.6|4344.6|4338.6|4344.3|4338.3|3
1727228520000|2024-09-25 01:42:00|4344.7|4338.7|4345.4|4339.4|4345.4|4339.4|4344.7|4338.7|3
1727228530000|2024-09-25 01:42:10|4345.6|4339.6|4347.7|4341.7|4347.7|4341.7|4345.6|4339.6|6
1727228540000|2024-09-25 01:42:20|4348.1|4342.1|4347.7|4341.7|4348.1|4342.1|4347.7|4341.7|0
1727228550000|2024-09-25 01:42:30|4349.2|4343.2|4350.1|4344.1|4350.4|4344.4|4349.2|4343.2|10
1727228560000|2024-09-25 01:42:40|4350.4|4344.4|4350.1|4344.1|4350.4|4344.4|4350.1|4344.1|1
1727228570000|2024-09-25 01:42:50|4349.7|4343.7|4349.7|4343.7|4350.1|4344.1|4349.2|4343.2|1
1727228580000|2024-09-25 01:43:00|4349.4|4343.4|4350.1|4344.1|4350.1|4344.1|4349.2|4343.2|3
1727228590000|2024-09-25 01:43:10|4350.4|4344.4|4348.2|4342.2|4350.4|4344.4|4348.2|4342.2|2
1727228600000|2024-09-25 01:43:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.7|4341.7|0
1727228610000|2024-09-25 01:43:30|4347.7|4341.7|4347.2|4341.2|4347.7|4341.7|4346.7|4340.7|1
1727228620000|2024-09-25 01:43:40|4346.9|4340.9|4346.2|4340.2|4347.2|4341.2|4345.7|4339.7|0
1727228630000|2024-09-25 01:43:50|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1727228640000|2024-09-25 01:44:00|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1727228650000|2024-09-25 01:44:10|4345.7|4339.7|4346.2|4340.2|4346.2|4340.2|4345.2|4339.2|0
1727228660000|2024-09-25 01:44:20|4345.7|4339.7|4345.6|4339.6|4346.1|4340.1|4345.2|4339.2|0
1727228670000|2024-09-25 01:44:30|4345.7|4339.7|4345.7|4339.7|4346.2|4340.2|4345.2|4339.2|0
1727228680000|2024-09-25 01:44:40|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1727228690000|2024-09-25 01:44:50|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|0
1727228700000|2024-09-25 01:45:00|4345.2|4339.2|4344.1|4338.1|4345.7|4339.7|4344.1|4338.1|1
1727228710000|2024-09-25 01:45:10|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.2|4337.2|1
1727228720000|2024-09-25 01:45:20|4343.2|4337.2|4345.2|4339.2|4345.2|4339.2|4343.2|4337.2|3
1727228730000|2024-09-25 01:45:30|4345.1|4339.1|4343.6|4337.6|4345.1|4339.1|4343.6|4337.6|1
1727228740000|2024-09-25 01:45:40|4343.9|4337.9|4343.4|4337.4|4344.1|4338.1|4343.2|4337.2|1
1727228750000|2024-09-25 01:45:50|4343.1|4337.1|4341.9|4335.9|4343.1|4337.1|4341.9|4335.9|0
1727228760000|2024-09-25 01:46:00|4342.1|4336.1|4340.7|4334.7|4342.1|4336.1|4340.1|4334.1|3
1727228770000|2024-09-25 01:46:10|4340.6|4334.6|4339.6|4333.6|4340.6|4334.6|4339.6|4333.6|1
1727228780000|2024-09-25 01:46:20|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.1|4333.1|1
1727228790000|2024-09-25 01:46:30|4339.7|4333.7|4338.4|4332.4|4339.7|4333.7|4338.4|4332.4|4
1727228800000|2024-09-25 01:46:40|4338.2|4332.2|4337.7|4331.7|4338.2|4332.2|4337.2|4331.2|1
1727228810000|2024-09-25 01:46:50|4338.6|4332.6|4338.6|4332.6|4339.1|4333.1|4338.2|4332.2|3
1727228820000|2024-09-25 01:47:00|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1727228830000|2024-09-25 01:47:10|4338.1|4332.1|4338.7|4332.7|4338.7|4332.7|4338.1|4332.1|0
1727228840000|2024-09-25 01:47:20|4338.6|4332.6|4337.2|4331.2|4338.7|4332.7|4337.2|4331.2|2
1727228850000|2024-09-25 01:47:30|4336.4|4330.4|4335.7|4329.7|4336.4|4330.4|4335.7|4329.7|2
1727228860000|2024-09-25 01:47:40|4336.1|4330.1|4336.7|4330.7|4336.7|4330.7|4336.1|4330.1|1
1727228870000|2024-09-25 01:47:50|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|10
1727228880000|2024-09-25 01:48:00|4336.2|4330.2|4336.1|4330.1|4336.2|4330.2|4336.1|4330.1|0
1727228890000|2024-09-25 01:48:10|4336.2|4330.2|4335.4|4329.4|4336.2|4330.2|4335.4|4329.4|1
1727228900000|2024-09-25 01:48:20|4336.2|4330.2|4337.2|4331.2|4337.2|4331.2|4336.2|4330.2|1
1727228910000|2024-09-25 01:48:30|4338.1|4332.1|4338.1|4332.1|4338.2|4332.2|4337.7|4331.7|1
1727228920000|2024-09-25 01:48:40|4336.2|4330.2|4334.2|4328.2|4336.2|4330.2|4334.1|4328.1|4
1727228930000|2024-09-25 01:48:50|4334.4|4328.4|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|2
1727228940000|2024-09-25 01:49:00|4331.9|4325.9|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|9
1727228950000|2024-09-25 01:49:10|4331.7|4325.7|4330.7|4324.7|4331.7|4325.7|4330.4|4324.4|9
1727228960000|2024-09-25 01:49:20|4329.7|4323.7|4331.4|4325.4|4331.4|4325.4|4329.7|4323.7|2
1727228970000|2024-09-25 01:49:30|4331.2|4325.2|4330.7|4324.7|4331.4|4325.4|4330.2|4324.2|0
1727228980000|2024-09-25 01:49:40|4330.9|4324.9|4330.7|4324.7|4331.2|4325.2|4330.4|4324.4|1
1727228990000|2024-09-25 01:49:50|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1727229000000|2024-09-25 01:50:00|4330.4|4324.4|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|1
1727229010000|2024-09-25 01:50:10|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4330.7|4324.7|1
1727229020000|2024-09-25 01:50:20|4330.7|4324.7|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|0
1727229030000|2024-09-25 01:50:30|4331.1|4325.1|4331.7|4325.7|4331.7|4325.7|4331.1|4325.1|0
1727229040000|2024-09-25 01:50:40|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|0
1727229060000|2024-09-25 01:51:00|4332.7|4326.7|4333.4|4327.4|4333.7|4327.7|4332.7|4326.7|1
1727229070000|2024-09-25 01:51:10|4333.7|4327.7|4333.2|4327.2|4334.2|4328.2|4333.1|4327.1|3
1727229080000|2024-09-25 01:51:20|4334.2|4328.2|4334.7|4328.7|4334.7|4328.7|4334.2|4328.2|10
1727229100000|2024-09-25 01:51:40|4335.2|4329.2|4335.1|4329.1|4335.2|4329.2|4335.1|4329.1|2
1727229110000|2024-09-25 01:51:50|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4335.1|4329.1|0
1727229120000|2024-09-25 01:52:00|4335.6|4329.6|4335.7|4329.7|4335.7|4329.7|4335.1|4329.1|2
1727229130000|2024-09-25 01:52:10|4335.6|4329.6|4335.2|4329.2|4335.7|4329.7|4335.1|4329.1|1
1727229140000|2024-09-25 01:52:20|4335.4|4329.4|4335.4|4329.4|4335.7|4329.7|4335.4|4329.4|0
1727229150000|2024-09-25 01:52:30|4335.7|4329.7|4336.1|4330.1|4336.1|4330.1|4335.7|4329.7|0
1727229160000|2024-09-25 01:52:40|4335.1|4329.1|4334.7|4328.7|4335.2|4329.2|4334.4|4328.4|1
1727229170000|2024-09-25 01:52:50|4334.4|4328.4|4332.7|4326.7|4334.4|4328.4|4332.7|4326.7|1
1727229180000|2024-09-25 01:53:00|4332.9|4326.9|4334.2|4328.2|4334.4|4328.4|4332.9|4326.9|2
1727229190000|2024-09-25 01:53:10|4334.4|4328.4|4334.7|4328.7|4335.2|4329.2|4334.4|4328.4|0
1727229200000|2024-09-25 01:53:20|4334.4|4328.4|4335.2|4329.2|4335.2|4329.2|4334.2|4328.2|0
1727229210000|2024-09-25 01:53:30|4335.4|4329.4|4334.4|4328.4|4335.4|4329.4|4333.4|4327.4|2
1727229220000|2024-09-25 01:53:40|4334.7|4328.7|4335.7|4329.7|4335.7|4329.7|4334.7|4328.7|1
1727229240000|2024-09-25 01:54:00|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|1
1727229250000|2024-09-25 01:54:10|4337.6|4331.6|4337.6|4331.6|4337.7|4331.7|4336.6|4330.6|6
1727229260000|2024-09-25 01:54:20|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|1
1727229270000|2024-09-25 01:54:30|4337.1|4331.1|4337.2|4331.2|4337.2|4331.2|4337.1|4331.1|0
1727229290000|2024-09-25 01:54:50|4337.1|4331.1|4340.1|4334.1|4340.1|4334.1|4336.6|4330.6|1
1727229300000|2024-09-25 01:55:00|4340.2|4334.2|4339.1|4333.1|4340.2|4334.2|4339.1|4333.1|0
1727229310000|2024-09-25 01:55:10|4339.2|4333.2|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|4
1727229320000|2024-09-25 01:55:20|4340.6|4334.6|4341.2|4335.2|4341.7|4335.7|4340.6|4334.6|2
1727229330000|2024-09-25 01:55:30|4341.1|4335.1|4342.1|4336.1|4342.1|4336.1|4341.1|4335.1|1
1727229340000|2024-09-25 01:55:40|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.1|4336.1|0
1727229350000|2024-09-25 01:55:50|4342.1|4336.1|4341.2|4335.2|4342.1|4336.1|4340.1|4334.1|4
1727229360000|2024-09-25 01:56:00|4342.1|4336.1|4343.2|4337.2|4343.4|4337.4|4342.1|4336.1|8
1727229370000|2024-09-25 01:56:10|4343.6|4337.6|4344.1|4338.1|4344.7|4338.7|4343.6|4337.6|1
1727229380000|2024-09-25 01:56:20|4343.7|4337.7|4343.1|4337.1|4343.7|4337.7|4343.1|4337.1|1
1727229390000|2024-09-25 01:56:30|4342.7|4336.7|4343.1|4337.1|4343.1|4337.1|4342.7|4336.7|0
1727229400000|2024-09-25 01:56:40|4343.2|4337.2|4344.2|4338.2|4344.7|4338.7|4343.2|4337.2|2
1727229410000|2024-09-25 01:56:50|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1727229420000|2024-09-25 01:57:00|4345.2|4339.2|4348.1|4342.1|4348.1|4342.1|4345.2|4339.2|2
1727229430000|2024-09-25 01:57:10|4347.7|4341.7|4346.4|4340.4|4347.7|4341.7|4346.4|4340.4|1
1727229440000|2024-09-25 01:57:20|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|0
1727229450000|2024-09-25 01:57:30|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|0
1727229460000|2024-09-25 01:57:40|4346.4|4340.4|4346.1|4340.1|4346.4|4340.4|4345.9|4339.9|0
1727229470000|2024-09-25 01:57:50|4346.2|4340.2|4348.2|4342.2|4348.6|4342.6|4346.2|4340.2|4
1727229480000|2024-09-25 01:58:00|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1727229490000|2024-09-25 01:58:10|4348.2|4342.2|4348.1|4342.1|4348.2|4342.2|4348.1|4342.1|1
1727229500000|2024-09-25 01:58:20|4347.4|4341.4|4347.2|4341.2|4347.4|4341.4|4347.2|4341.2|0
1727229510000|2024-09-25 01:58:30|4347.7|4341.7|4345.2|4339.2|4347.7|4341.7|4345.2|4339.2|1
1727229520000|2024-09-25 01:58:40|4345.6|4339.6|4346.2|4340.2|4346.7|4340.7|4345.4|4339.4|0
1727229530000|2024-09-25 01:58:50|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4345.7|4339.7|0
1727229540000|2024-09-25 01:59:00|4346.7|4340.7|4347.2|4341.2|4347.2|4341.2|4346.7|4340.7|0
1727229550000|2024-09-25 01:59:10|4346.7|4340.7|4347.2|4341.2|4347.2|4341.2|4346.2|4340.2|1
1727229560000|2024-09-25 01:59:20|4347.4|4341.4|4347.2|4341.2|4347.4|4341.4|4347.1|4341.1|0
1727229570000|2024-09-25 01:59:30|4352.1|4346.1|4352.1|4346.1|4352.2|4346.2|4352.1|4346.1|4
1727229580000|2024-09-25 01:59:40|4351.1|4345.1|4351.2|4345.2|4351.6|4345.6|4351.1|4345.1|4
1727229590000|2024-09-25 01:59:50|4353.4|4347.4|4352.2|4346.2|4356.3|4350.3|4352.1|4346.1|33
1727229600000|2024-09-25 02:00:00|4352.1|4346.1|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|1
1727229610000|2024-09-25 02:00:10|4352.2|4346.2|4351.2|4345.2|4352.2|4346.2|4350.7|4344.7|3
1727229630000|2024-09-25 02:00:30|4351.4|4345.4|4350.4|4344.4|4352.2|4346.2|4350.2|4344.2|10
1727229640000|2024-09-25 02:00:40|4350.2|4344.2|4350.4|4344.4|4350.4|4344.4|4350.2|4344.2|0
1727229650000|2024-09-25 02:00:50|4350.2|4344.2|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|0
1727229660000|2024-09-25 02:01:00|4350.1|4344.1|4347.9|4341.9|4350.2|4344.2|4347.2|4341.2|4
1727229670000|2024-09-25 02:01:10|4347.7|4341.7|4347.6|4341.6|4347.7|4341.7|4347.2|4341.2|0
1727229680000|2024-09-25 02:01:20|4348.1|4342.1|4347.2|4341.2|4348.2|4342.2|4347.2|4341.2|0
1727229690000|2024-09-25 02:01:30|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|1
1727229700000|2024-09-25 02:01:40|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|0
1727229710000|2024-09-25 02:01:50|4347.1|4341.1|4346.2|4340.2|4347.1|4341.1|4346.2|4340.2|0
1727229730000|2024-09-25 02:02:10|4345.9|4339.9|4344.4|4338.4|4345.9|4339.9|4344.2|4338.2|0
1727229740000|2024-09-25 02:02:20|4344.9|4338.9|4345.2|4339.2|4345.2|4339.2|4344.4|4338.4|0
1727229750000|2024-09-25 02:02:30|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.2|4339.2|0
1727229760000|2024-09-25 02:02:40|4345.2|4339.2|4345.4|4339.4|4345.7|4339.7|4344.2|4338.2|2
1727229770000|2024-09-25 02:02:50|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1727229780000|2024-09-25 02:03:00|4345.6|4339.6|4345.1|4339.1|4346.2|4340.2|4344.7|4338.7|1
1727229790000|2024-09-25 02:03:10|4344.7|4338.7|4345.2|4339.2|4345.2|4339.2|4344.2|4338.2|0
1727229800000|2024-09-25 02:03:20|4345.1|4339.1|4346.2|4340.2|4346.2|4340.2|4345.1|4339.1|0
1727229810000|2024-09-25 02:03:30|4346.7|4340.7|4347.2|4341.2|4347.2|4341.2|4346.7|4340.7|1
1727229820000|2024-09-25 02:03:40|4347.1|4341.1|4348.1|4342.1|4348.1|4342.1|4346.6|4340.6|1
1727229830000|2024-09-25 02:03:50|4347.9|4341.9|4348.1|4342.1|4348.2|4342.2|4347.9|4341.9|1
1727229840000|2024-09-25 02:04:00|4347.9|4341.9|4346.9|4340.9|4347.9|4341.9|4346.9|4340.9|0
1727229850000|2024-09-25 02:04:10|4347.2|4341.2|4347.2|4341.2|4347.6|4341.6|4347.2|4341.2|0
1727229860000|2024-09-25 02:04:20|4347.1|4341.1|4347.6|4341.6|4347.6|4341.6|4347.1|4341.1|0
1727229870000|2024-09-25 02:04:30|4347.9|4341.9|4348.9|4342.9|4348.9|4342.9|4347.9|4341.9|1
1727229880000|2024-09-25 02:04:40|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4348.9|4342.9|0
1727229890000|2024-09-25 02:04:50|4349.2|4343.2|4349.2|4343.2|4349.6|4343.6|4349.2|4343.2|0
1727229900000|2024-09-25 02:05:00|4349.6|4343.6|4350.9|4344.9|4350.9|4344.9|4349.6|4343.6|2
1727229910000|2024-09-25 02:05:10|4351.2|4345.2|4352.1|4346.1|4352.1|4346.1|4351.2|4345.2|0
1727229920000|2024-09-25 02:05:20|4351.6|4345.6|4351.6|4345.6|4351.9|4345.9|4351.1|4345.1|1
1727229930000|2024-09-25 02:05:30|4351.9|4345.9|4353.4|4347.4|4353.4|4347.4|4351.9|4345.9|2
1727229940000|2024-09-25 02:05:40|4353.8|4347.8|4353.9|4347.9|4353.9|4347.9|4353.8|4347.8|0
1727229950000|2024-09-25 02:05:50|4354.1|4348.1|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|1
1727229960000|2024-09-25 02:06:00|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|0
1727229970000|2024-09-25 02:06:10|4353.1|4347.1|4350.4|4344.4|4353.1|4347.1|4350.4|4344.4|4
1727229980000|2024-09-25 02:06:20|4350.1|4344.1|4353.2|4347.2|4353.2|4347.2|4350.1|4344.1|5
1727230000000|2024-09-25 02:06:40|4352.9|4346.9|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|0
1727230010000|2024-09-25 02:06:50|4352.9|4346.9|4353.6|4347.6|4353.9|4347.9|4352.9|4346.9|2
1727230020000|2024-09-25 02:07:00|4354.1|4348.1|4355.1|4349.1|4355.1|4349.1|4353.9|4347.9|3
1727230030000|2024-09-25 02:07:10|4355.2|4349.2|4356.9|4350.9|4357.2|4351.2|4355.2|4349.2|0
1727230040000|2024-09-25 02:07:20|4357.1|4351.1|4356.9|4350.9|4357.1|4351.1|4356.9|4350.9|0
1727230050000|2024-09-25 02:07:30|4357.1|4351.1|4359.6|4353.6|4360.6|4354.6|4356.9|4350.9|11
1727230060000|2024-09-25 02:07:40|4360.1|4354.1|4360.1|4354.1|4360.2|4354.2|4360.1|4354.1|2
1727230070000|2024-09-25 02:07:50|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|0
1727230080000|2024-09-25 02:08:00|4359.6|4353.6|4357.1|4351.1|4359.6|4353.6|4357.1|4351.1|8
1727230090000|2024-09-25 02:08:10|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|0
1727230100000|2024-09-25 02:08:20|4356.9|4350.9|4356.2|4350.2|4356.9|4350.9|4356.2|4350.2|1
1727230110000|2024-09-25 02:08:30|4355.7|4349.7|4355.2|4349.2|4355.7|4349.7|4355.2|4349.2|1
1727230130000|2024-09-25 02:08:50|4352.9|4346.9|4352.6|4346.6|4352.9|4346.9|4352.2|4346.2|13
1727230140000|2024-09-25 02:09:00|4352.2|4346.2|4355.6|4349.6|4355.9|4349.9|4352.2|4346.2|3
1727230150000|2024-09-25 02:09:10|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|3
1727230160000|2024-09-25 02:09:20|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|1
1727230170000|2024-09-25 02:09:30|4355.4|4349.4|4355.6|4349.6|4355.9|4349.9|4355.4|4349.4|2
1727230200000|2024-09-25 02:10:00|4355.4|4349.4|4354.9|4348.9|4355.4|4349.4|4354.9|4348.9|2
1727230210000|2024-09-25 02:10:10|4354.6|4348.6|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|0
1727230220000|2024-09-25 02:10:20|4354.4|4348.4|4354.6|4348.6|4354.6|4348.6|4354.2|4348.2|0
1727230230000|2024-09-25 02:10:30|4354.9|4348.9|4355.1|4349.1|4355.6|4349.6|4354.9|4348.9|0
1727230240000|2024-09-25 02:10:40|4355.6|4349.6|4355.1|4349.1|4355.6|4349.6|4355.1|4349.1|0
1727230250000|2024-09-25 02:10:50|4355.2|4349.2|4355.1|4349.1|4355.2|4349.2|4354.9|4348.9|0
1727230260000|2024-09-25 02:11:00|4355.6|4349.6|4354.6|4348.6|4355.6|4349.6|4354.6|4348.6|0
1727230270000|2024-09-25 02:11:10|4354.9|4348.9|4355.6|4349.6|4355.6|4349.6|4354.9|4348.9|0
1727230280000|2024-09-25 02:11:20|4354.9|4348.9|4355.6|4349.6|4355.6|4349.6|4354.9|4348.9|1
1727230290000|2024-09-25 02:11:30|4356.6|4350.6|4357.6|4351.6|4357.6|4351.6|4356.6|4350.6|2
1727230300000|2024-09-25 02:11:40|4356.9|4350.9|4356.6|4350.6|4356.9|4350.9|4356.6|4350.6|4
1727230310000|2024-09-25 02:11:50|4356.9|4350.9|4356.6|4350.6|4357.6|4351.6|4356.6|4350.6|0
1727230320000|2024-09-25 02:12:00|4356.2|4350.2|4355.4|4349.4|4356.2|4350.2|4355.1|4349.1|0
1727230330000|2024-09-25 02:12:10|4355.2|4349.2|4354.6|4348.6|4355.2|4349.2|4354.6|4348.6|0
1727230340000|2024-09-25 02:12:20|4354.7|4348.7|4355.6|4349.6|4355.6|4349.6|4354.7|4348.7|1
1727230350000|2024-09-25 02:12:30|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1727230360000|2024-09-25 02:12:40|4355.6|4349.6|4354.9|4348.9|4355.6|4349.6|4354.6|4348.6|3
1727230380000|2024-09-25 02:13:00|4354.6|4348.6|4355.9|4349.9|4355.9|4349.9|4354.6|4348.6|0
1727230390000|2024-09-25 02:13:10|4356.4|4350.4|4356.1|4350.1|4356.4|4350.4|4355.9|4349.9|10
1727230400000|2024-09-25 02:13:20|4356.9|4350.9|4356.9|4350.9|4357.6|4351.6|4356.9|4350.9|1
1727230420000|2024-09-25 02:13:40|4357.1|4351.1|4357.6|4351.6|4357.6|4351.6|4357.1|4351.1|0
1727230430000|2024-09-25 02:13:50|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1727230440000|2024-09-25 02:14:00|4358.6|4352.6|4358.1|4352.1|4358.6|4352.6|4357.9|4351.9|3
1727230450000|2024-09-25 02:14:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1727230460000|2024-09-25 02:14:20|4358.1|4352.1|4357.9|4351.9|4358.2|4352.2|4357.9|4351.9|0
1727230470000|2024-09-25 02:14:30|4358.1|4352.1|4357.9|4351.9|4358.2|4352.2|4357.9|4351.9|0
1727230480000|2024-09-25 02:14:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4357.9|4351.9|0
1727230490000|2024-09-25 02:14:50|4357.9|4351.9|4357.9|4351.9|4358.1|4352.1|4357.9|4351.9|0
1727230500000|2024-09-25 02:15:00|4358.1|4352.1|4357.1|4351.1|4358.1|4352.1|4356.9|4350.9|3
1727230510000|2024-09-25 02:15:10|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1727230520000|2024-09-25 02:15:20|4356.6|4350.6|4356.9|4350.9|4357.1|4351.1|4356.6|4350.6|1
1727230530000|2024-09-25 02:15:30|4357.1|4351.1|4356.9|4350.9|4357.1|4351.1|4356.9|4350.9|1
1727230540000|2024-09-25 02:15:40|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|1
1727230550000|2024-09-25 02:15:50|4357.9|4351.9|4358.1|4352.1|4358.1|4352.1|4357.9|4351.9|2
1727230560000|2024-09-25 02:16:00|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1727230580000|2024-09-25 02:16:20|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|1
1727230590000|2024-09-25 02:16:30|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|1
1727230610000|2024-09-25 02:16:50|4359.1|4353.1|4359.2|4353.2|4359.2|4353.2|4359.1|4353.1|9
1727230620000|2024-09-25 02:17:00|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1727230630000|2024-09-25 02:17:10|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|1
1727230650000|2024-09-25 02:17:30|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.1|4353.1|3
1727230660000|2024-09-25 02:17:40|||||||||1
1727230670000|2024-09-25 02:17:50|4359.6|4353.6|4359.2|4353.2|4359.6|4353.6|4358.4|4352.4|13
1727230680000|2024-09-25 02:18:00|4359.1|4353.1|4357.9|4351.9|4359.6|4353.6|4357.9|4351.9|6
1727230690000|2024-09-25 02:18:10|4358.1|4352.1|4356.1|4350.1|4358.1|4352.1|4356.1|4350.1|5
1727230700000|2024-09-25 02:18:20|4356.2|4350.2|4355.1|4349.1|4356.2|4350.2|4355.1|4349.1|5
1727230710000|2024-09-25 02:18:30|4355.2|4349.2|4354.2|4348.2|4355.2|4349.2|4354.2|4348.2|6
1727230720000|2024-09-25 02:18:40|4354.9|4348.9|4355.1|4349.1|4355.1|4349.1|4354.9|4348.9|7
1727230730000|2024-09-25 02:18:50|4355.9|4349.9|4355.6|4349.6|4355.9|4349.9|4355.6|4349.6|1
1727230740000|2024-09-25 02:19:00|4355.1|4349.1|4355.2|4349.2|4355.2|4349.2|4355.1|4349.1|1
1727230750000|2024-09-25 02:19:10|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|0
1727230760000|2024-09-25 02:19:20|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|0
1727230780000|2024-09-25 02:19:40|4354.1|4348.1|4353.9|4347.9|4354.1|4348.1|4353.9|4347.9|0
1727230790000|2024-09-25 02:19:50|4353.6|4347.6|4354.9|4348.9|4354.9|4348.9|4353.6|4347.6|1
1727230820000|2024-09-25 02:20:20|4355.1|4349.1|4354.9|4348.9|4355.1|4349.1|4354.9|4348.9|0
1727230850000|2024-09-25 02:20:50|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.6|4347.6|1
1727230860000|2024-09-25 02:21:00|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|0
1727230880000|2024-09-25 02:21:20|4353.6|4347.6|4353.2|4347.2|4353.6|4347.6|4353.2|4347.2|0
1727230910000|2024-09-25 02:21:50|4353.6|4347.6|4353.2|4347.2|4353.6|4347.6|4353.2|4347.2|1
1727230920000|2024-09-25 02:22:00|4353.1|4347.1|4353.1|4347.1|4353.2|4347.2|4353.1|4347.1|0
1727230940000|2024-09-25 02:22:20|4353.2|4347.2|4352.4|4346.4|4353.2|4347.2|4352.4|4346.4|7
1727230950000|2024-09-25 02:22:30|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1727230960000|2024-09-25 02:22:40|4352.4|4346.4|4353.1|4347.1|4353.1|4347.1|4352.4|4346.4|0
1727230980000|2024-09-25 02:23:00|4352.7|4346.7|4349.6|4343.6|4352.7|4346.7|4349.6|4343.6|4
1727230990000|2024-09-25 02:23:10|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4349.9|4343.9|9
1727231020000|2024-09-25 02:23:40|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|1
1727231040000|2024-09-25 02:24:00|4350.9|4344.9|4351.9|4345.9|4351.9|4345.9|4350.9|4344.9|0
1727231050000|2024-09-25 02:24:10|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1727231070000|2024-09-25 02:24:30|4351.9|4345.9|4351.6|4345.6|4351.9|4345.9|4351.6|4345.6|0
1727231080000|2024-09-25 02:24:40|4351.9|4345.9|4351.6|4345.6|4351.9|4345.9|4351.6|4345.6|0
1727231090000|2024-09-25 02:24:50|4351.9|4345.9|4351.6|4345.6|4351.9|4345.9|4351.6|4345.6|0
1727231120000|2024-09-25 02:25:20|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1727231130000|2024-09-25 02:25:30|4351.6|4345.6|4352.6|4346.6|4352.6|4346.6|4351.6|4345.6|2
1727231210000|2024-09-25 02:26:50|4350.9|4344.9|4351.6|4345.6|4351.6|4345.6|4350.9|4344.9|8
1727231220000|2024-09-25 02:27:00|4351.2|4345.2|4351.6|4345.6|4351.6|4345.6|4350.9|4344.9|0
1727231230000|2024-09-25 02:27:10|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|0
1727231240000|2024-09-25 02:27:20|4350.9|4344.9|4349.6|4343.6|4350.9|4344.9|4349.6|4343.6|1
1727231270000|2024-09-25 02:27:50|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|2
1727231280000|2024-09-25 02:28:00|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1727231290000|2024-09-25 02:28:10|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727231300000|2024-09-25 02:28:20|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1727231310000|2024-09-25 02:28:30|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1727231350000|2024-09-25 02:29:10|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1727231360000|2024-09-25 02:29:20|4349.9|4343.9|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727231370000|2024-09-25 02:29:30|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|2
1727231380000|2024-09-25 02:29:40|4349.2|4343.2|4348.2|4342.2|4349.2|4343.2|4348.2|4342.2|2
1727231400000|2024-09-25 02:30:00|4348.1|4342.1|4347.1|4341.1|4348.1|4342.1|4345.6|4339.6|8
1727231410000|2024-09-25 02:30:10|4346.9|4340.9|4346.1|4340.1|4346.9|4340.9|4346.1|4340.1|0
1727231420000|2024-09-25 02:30:20|4345.6|4339.6|4345.2|4339.2|4345.7|4339.7|4345.2|4339.2|2
1727231430000|2024-09-25 02:30:30|4345.1|4339.1|4344.2|4338.2|4345.1|4339.1|4344.2|4338.2|8
1727231440000|2024-09-25 02:30:40|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.6|4336.6|1
1727231450000|2024-09-25 02:30:50|4342.6|4336.6|4341.1|4335.1|4342.9|4336.9|4340.9|4334.9|8
1727231460000|2024-09-25 02:31:00|4340.9|4334.9|4341.6|4335.6|4342.9|4336.9|4340.9|4334.9|7
1727231470000|2024-09-25 02:31:10|4341.2|4335.2|4341.6|4335.6|4341.6|4335.6|4341.1|4335.1|0
1727231480000|2024-09-25 02:31:20|4339.9|4333.9|4340.9|4334.9|4341.1|4335.1|4339.9|4333.9|5
1727231490000|2024-09-25 02:31:30|4340.4|4334.4|4340.1|4334.1|4340.6|4334.6|4340.1|4334.1|5
1727231500000|2024-09-25 02:31:40|4339.7|4333.7|4340.6|4334.6|4340.6|4334.6|4339.6|4333.6|5
1727231510000|2024-09-25 02:31:50|4341.1|4335.1|4338.9|4332.9|4341.1|4335.1|4338.9|4332.9|15
1727231520000|2024-09-25 02:32:00|4338.6|4332.6|4339.2|4333.2|4339.2|4333.2|4338.6|4332.6|0
1727231530000|2024-09-25 02:32:10|||||||||5
1727231540000|2024-09-25 02:32:20|4339.1|4333.1|4338.1|4332.1|4339.1|4333.1|4338.1|4332.1|1
1727231550000|2024-09-25 02:32:30|4338.2|4332.2|4339.1|4333.1|4339.4|4333.4|4337.9|4331.9|1
1727231560000|2024-09-25 02:32:40|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|1
1727231570000|2024-09-25 02:32:50|4339.9|4333.9|4340.2|4334.2|4340.2|4334.2|4339.9|4333.9|0
1727231580000|2024-09-25 02:33:00|4340.1|4334.1|4335.3|4329.3|4340.1|4334.1|4335.3|4329.3|11
1727231590000|2024-09-25 02:33:10|4337.4|4331.4|4337.8|4331.8|4338.4|4332.4|4337.4|4331.4|5
1727231600000|2024-09-25 02:33:20|4337.9|4331.9|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|0
1727231620000|2024-09-25 02:33:40|4337.8|4331.8|4336.9|4330.9|4337.8|4331.8|4336.8|4330.8|2
1727231630000|2024-09-25 02:33:50|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|0
1727231640000|2024-09-25 02:34:00|4337.4|4331.4|4336.3|4330.3|4337.4|4331.4|4335.8|4329.8|1
1727231650000|2024-09-25 02:34:10|4336.4|4330.4|4337.9|4331.9|4338.4|4332.4|4336.4|4330.4|1
1727231660000|2024-09-25 02:34:20|4337.8|4331.8|4336.1|4330.1|4337.8|4331.8|4335.9|4329.9|10
1727231670000|2024-09-25 02:34:30|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1727231680000|2024-09-25 02:34:40|4336.1|4330.1|4336.6|4330.6|4336.6|4330.6|4336.1|4330.1|0
1727231690000|2024-09-25 02:34:50|4336.4|4330.4|4337.9|4331.9|4337.9|4331.9|4336.1|4330.1|11
1727231700000|2024-09-25 02:35:00|4337.8|4331.8|4340.4|4334.4|4340.4|4334.4|4337.1|4331.1|18
1727231710000|2024-09-25 02:35:10|4340.8|4334.8|4338.9|4332.9|4340.8|4334.8|4338.9|4332.9|8
1727231720000|2024-09-25 02:35:20|4338.8|4332.8|4339.1|4333.1|4339.1|4333.1|4338.8|4332.8|4
1727231730000|2024-09-25 02:35:30|4339.4|4333.4|4339.1|4333.1|4339.6|4333.6|4338.9|4332.9|0
1727231740000|2024-09-25 02:35:40|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.4|4332.4|0
1727231750000|2024-09-25 02:35:50|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|0
1727231760000|2024-09-25 02:36:00|4338.8|4332.8|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1727231770000|2024-09-25 02:36:10|4337.9|4331.9|4338.1|4332.1|4338.4|4332.4|4337.4|4331.4|10
1727231780000|2024-09-25 02:36:20|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.4|4331.4|0
1727231790000|2024-09-25 02:36:30|4337.9|4331.9|4340.4|4334.4|4340.8|4334.8|4337.9|4331.9|5
1727231800000|2024-09-25 02:36:40|4340.8|4334.8|4340.4|4334.4|4340.8|4334.8|4340.4|4334.4|0
1727231810000|2024-09-25 02:36:50|4340.8|4334.8|4340.4|4334.4|4341.8|4335.8|4340.4|4334.4|2
1727231820000|2024-09-25 02:37:00|4339.6|4333.6|4339.8|4333.8|4339.9|4333.9|4339.4|4333.4|2
1727231830000|2024-09-25 02:37:10|4339.9|4333.9|4340.4|4334.4|4340.4|4334.4|4339.8|4333.8|1
1727231840000|2024-09-25 02:37:20|4340.8|4334.8|4340.9|4334.9|4341.4|4335.4|4340.8|4334.8|0
1727231860000|2024-09-25 02:37:40|4341.4|4335.4|4340.9|4334.9|4341.4|4335.4|4340.8|4334.8|0
1727231870000|2024-09-25 02:37:50|4340.8|4334.8|4341.8|4335.8|4341.9|4335.9|4340.8|4334.8|0
1727231880000|2024-09-25 02:38:00|4341.9|4335.9|4342.4|4336.4|4342.8|4336.8|4341.8|4335.8|0
1727231890000|2024-09-25 02:38:10|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.4|4335.4|0
1727231900000|2024-09-25 02:38:20|4341.8|4335.8|4341.4|4335.4|4342.4|4336.4|4341.4|4335.4|1
1727231910000|2024-09-25 02:38:30|4341.8|4335.8|4341.8|4335.8|4341.9|4335.9|4341.4|4335.4|0
1727231920000|2024-09-25 02:38:40|4341.4|4335.4|4341.8|4335.8|4341.8|4335.8|4340.9|4334.9|0
1727231930000|2024-09-25 02:38:50|4341.4|4335.4|4341.8|4335.8|4341.9|4335.9|4341.4|4335.4|0
1727231940000|2024-09-25 02:39:00|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|1
1727231950000|2024-09-25 02:39:10|4342.4|4336.4|4341.4|4335.4|4342.6|4336.6|4341.4|4335.4|0
1727231960000|2024-09-25 02:39:20|4341.9|4335.9|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1727231970000|2024-09-25 02:39:30|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727231980000|2024-09-25 02:39:40|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|0
1727231990000|2024-09-25 02:39:50|4341.9|4335.9|4342.9|4336.9|4343.1|4337.1|4341.9|4335.9|0
1727232000000|2024-09-25 02:40:00|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1727232010000|2024-09-25 02:40:10|4343.1|4337.1|4342.1|4336.1|4343.1|4337.1|4341.9|4335.9|1
1727232020000|2024-09-25 02:40:20|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|1
1727232030000|2024-09-25 02:40:30|4342.9|4336.9|4345.8|4339.8|4345.9|4339.9|4342.9|4336.9|5
1727232040000|2024-09-25 02:40:40|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.8|4339.8|0
1727232050000|2024-09-25 02:40:50|4345.8|4339.8|4344.8|4338.8|4345.8|4339.8|4344.1|4338.1|5
1727232060000|2024-09-25 02:41:00|4344.9|4338.9|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|0
1727232070000|2024-09-25 02:41:10|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|0
1727232090000|2024-09-25 02:41:30|4344.8|4338.8|4343.9|4337.9|4344.8|4338.8|4343.9|4337.9|1
1727232100000|2024-09-25 02:41:40|4344.1|4338.1|4344.1|4338.1|4344.4|4338.4|4343.9|4337.9|0
1727232110000|2024-09-25 02:41:50|4343.9|4337.9|4344.1|4338.1|4344.1|4338.1|4343.9|4337.9|0
1727232120000|2024-09-25 02:42:00|4343.9|4337.9|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1727232130000|2024-09-25 02:42:10|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4343.4|4337.4|0
1727232140000|2024-09-25 02:42:20|4343.7|4337.7|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|0
1727232150000|2024-09-25 02:42:30|4343.8|4337.8|4343.4|4337.4|4344.1|4338.1|4343.1|4337.1|0
1727232160000|2024-09-25 02:42:40|4343.9|4337.9|4344.4|4338.4|4344.4|4338.4|4343.9|4337.9|0
1727232170000|2024-09-25 02:42:50|4345.1|4339.1|4345.1|4339.1|4345.4|4339.4|4344.9|4338.9|0
1727232180000|2024-09-25 02:43:00|4344.9|4338.9|4345.1|4339.1|4345.1|4339.1|4344.1|4338.1|0
1727232190000|2024-09-25 02:43:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.4|4339.4|0
1727232200000|2024-09-25 02:43:20|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.6|4338.6|2
1727232210000|2024-09-25 02:43:30|4344.4|4338.4|4343.1|4337.1|4344.4|4338.4|4343.1|4337.1|1
1727232220000|2024-09-25 02:43:40|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|0
1727232230000|2024-09-25 02:43:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727232240000|2024-09-25 02:44:00|4342.4|4336.4|4343.4|4337.4|4343.8|4337.8|4342.1|4336.1|5
1727232250000|2024-09-25 02:44:10|4343.6|4337.6|4342.9|4336.9|4343.6|4337.6|4342.6|4336.6|0
1727232260000|2024-09-25 02:44:20|4342.4|4336.4|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|0
1727232270000|2024-09-25 02:44:30|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4342.1|4336.1|0
1727232280000|2024-09-25 02:44:40|4342.6|4336.6|4343.1|4337.1|4343.4|4337.4|4342.4|4336.4|2
1727232290000|2024-09-25 02:44:50|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.1|4336.1|0
1727232300000|2024-09-25 02:45:00|4343.1|4337.1|4342.4|4336.4|4343.1|4337.1|4341.4|4335.4|2
1727232310000|2024-09-25 02:45:10|4342.8|4336.8|4341.9|4335.9|4342.8|4336.8|4341.1|4335.1|2
1727232320000|2024-09-25 02:45:20|4341.4|4335.4|4341.9|4335.9|4342.4|4336.4|4341.1|4335.1|4
1727232330000|2024-09-25 02:45:30|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1727232340000|2024-09-25 02:45:40|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|0
1727232350000|2024-09-25 02:45:50|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1727232360000|2024-09-25 02:46:00|4342.1|4336.1|4342.9|4336.9|4343.4|4337.4|4341.9|4335.9|1
1727232370000|2024-09-25 02:46:10|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|1
1727232380000|2024-09-25 02:46:20|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|0
1727232390000|2024-09-25 02:46:30|4343.1|4337.1|4343.9|4337.9|4343.9|4337.9|4343.1|4337.1|3
1727232400000|2024-09-25 02:46:40|4343.6|4337.6|4343.4|4337.4|4343.9|4337.9|4343.1|4337.1|0
1727232410000|2024-09-25 02:46:50|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.4|4337.4|0
1727232420000|2024-09-25 02:47:00|4343.4|4337.4|4344.4|4338.4|4345.1|4339.1|4343.4|4337.4|0
1727232430000|2024-09-25 02:47:10|4344.8|4338.8|4345.1|4339.1|4345.1|4339.1|4344.8|4338.8|0
1727232440000|2024-09-25 02:47:20|4345.4|4339.4|4347.1|4341.1|4347.4|4341.4|4345.1|4339.1|2
1727232450000|2024-09-25 02:47:30|4346.9|4340.9|4347.4|4341.4|4347.4|4341.4|4346.4|4340.4|0
1727232460000|2024-09-25 02:47:40|4347.1|4341.1|4347.9|4341.9|4347.9|4341.9|4347.1|4341.1|0
1727232470000|2024-09-25 02:47:50|4348.1|4342.1|4348.1|4342.1|4348.4|4342.4|4347.9|4341.9|0
1727232480000|2024-09-25 02:48:00|4347.9|4341.9|4347.1|4341.1|4347.9|4341.9|4346.9|4340.9|1
1727232490000|2024-09-25 02:48:10|4347.8|4341.8|4348.1|4342.1|4348.4|4342.4|4347.8|4341.8|0
1727232520000|2024-09-25 02:48:40|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|1
1727232530000|2024-09-25 02:48:50|4347.9|4341.9|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|0
1727232540000|2024-09-25 02:49:00|4348.1|4342.1|4346.4|4340.4|4348.1|4342.1|4346.1|4340.1|0
1727232550000|2024-09-25 02:49:10|4346.1|4340.1|4346.1|4340.1|4346.4|4340.4|4346.1|4340.1|0
1727232560000|2024-09-25 02:49:20|4346.4|4340.4|4346.9|4340.9|4347.4|4341.4|4346.4|4340.4|0
1727232570000|2024-09-25 02:49:30|4346.6|4340.6|4346.9|4340.9|4347.1|4341.1|4346.4|4340.4|0
1727232580000|2024-09-25 02:49:40|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727232590000|2024-09-25 02:49:50|4347.1|4341.1|4347.1|4341.1|4347.4|4341.4|4347.1|4341.1|0
1727232600000|2024-09-25 02:50:00|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1727232610000|2024-09-25 02:50:10|4347.9|4341.9|4346.9|4340.9|4347.9|4341.9|4346.8|4340.8|0
1727232620000|2024-09-25 02:50:20|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.1|4340.1|1
1727232630000|2024-09-25 02:50:30|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|0
1727232640000|2024-09-25 02:50:40|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|0
1727232650000|2024-09-25 02:50:50|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|7
1727232660000|2024-09-25 02:51:00|4346.9|4340.9|4346.1|4340.1|4346.9|4340.9|4345.9|4339.9|0
1727232670000|2024-09-25 02:51:10|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|1
1727232680000|2024-09-25 02:51:20|4346.1|4340.1|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|0
1727232690000|2024-09-25 02:51:30|4346.1|4340.1|4347.1|4341.1|4347.1|4341.1|4345.9|4339.9|0
1727232700000|2024-09-25 02:51:40|4346.9|4340.9|4346.1|4340.1|4346.9|4340.9|4345.6|4339.6|3
1727232730000|2024-09-25 02:52:10|4345.9|4339.9|4345.1|4339.1|4346.1|4340.1|4344.9|4338.9|1
1727232740000|2024-09-25 02:52:20|4344.9|4338.9|4344.9|4338.9|4345.1|4339.1|4344.6|4338.6|0
1727232750000|2024-09-25 02:52:30|4344.8|4338.8|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|0
1727232760000|2024-09-25 02:52:40|4344.8|4338.8|4345.1|4339.1|4345.1|4339.1|4344.8|4338.8|0
1727232770000|2024-09-25 02:52:50|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1727232780000|2024-09-25 02:53:00|4344.9|4338.9|4344.1|4338.1|4344.9|4338.9|4343.4|4337.4|3
1727232790000|2024-09-25 02:53:10|4344.6|4338.6|4345.1|4339.1|4345.1|4339.1|4344.1|4338.1|0
1727232800000|2024-09-25 02:53:20|4344.9|4338.9|4345.1|4339.1|4345.1|4339.1|4344.9|4338.9|0
1727232810000|2024-09-25 02:53:30|4344.9|4338.9|4344.1|4338.1|4344.9|4338.9|4344.1|4338.1|0
1727232820000|2024-09-25 02:53:40|4344.4|4338.4|4344.4|4338.4|4345.1|4339.1|4344.4|4338.4|0
1727232830000|2024-09-25 02:53:50|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.4|4338.4|0
1727232840000|2024-09-25 02:54:00|4345.1|4339.1|4345.6|4339.6|4345.6|4339.6|4344.9|4338.9|0
1727232850000|2024-09-25 02:54:10|4345.7|4339.7|4346.1|4340.1|4346.1|4340.1|4345.7|4339.7|1
1727232860000|2024-09-25 02:54:20|4345.9|4339.9|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727232880000|2024-09-25 02:54:40|4346.1|4340.1|4346.6|4340.6|4346.6|4340.6|4346.1|4340.1|0
1727232890000|2024-09-25 02:54:50|4347.1|4341.1|4347.4|4341.4|4347.4|4341.4|4347.1|4341.1|2
1727232900000|2024-09-25 02:55:00|4347.1|4341.1|4346.9|4340.9|4347.1|4341.1|4346.9|4340.9|1
1727232910000|2024-09-25 02:55:10|4346.6|4340.6|4345.4|4339.4|4346.6|4340.6|4345.4|4339.4|2
1727232920000|2024-09-25 02:55:20|4345.8|4339.8|4347.1|4341.1|4347.4|4341.4|4345.4|4339.4|0
1727232930000|2024-09-25 02:55:30|4347.4|4341.4|4347.1|4341.1|4347.6|4341.6|4347.1|4341.1|0
1727232940000|2024-09-25 02:55:40|4347.4|4341.4|4347.6|4341.6|4347.6|4341.6|4346.9|4340.9|0
1727232950000|2024-09-25 02:55:50|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1727232960000|2024-09-25 02:56:00|4347.4|4341.4|4347.1|4341.1|4347.4|4341.4|4347.1|4341.1|0
1727232970000|2024-09-25 02:56:10|4346.9|4340.9|4347.1|4341.1|4347.4|4341.4|4346.9|4340.9|0
1727232980000|2024-09-25 02:56:20|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.6|4340.6|1
1727232990000|2024-09-25 02:56:30|4347.1|4341.1|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|0
1727233000000|2024-09-25 02:56:40|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1727233010000|2024-09-25 02:56:50|4346.9|4340.9|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|0
1727233020000|2024-09-25 02:57:00|4347.1|4341.1|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|0
1727233040000|2024-09-25 02:57:20|4347.1|4341.1|4346.9|4340.9|4347.1|4341.1|4346.9|4340.9|0
1727233050000|2024-09-25 02:57:30|4346.4|4340.4|4346.6|4340.6|4346.9|4340.9|4346.4|4340.4|0
1727233060000|2024-09-25 02:57:40|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1727233070000|2024-09-25 02:57:50|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727233080000|2024-09-25 02:58:00|4345.6|4339.6|4345.4|4339.4|4345.9|4339.9|4344.9|4338.9|0
1727233090000|2024-09-25 02:58:10|4345.8|4339.8|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|0
1727233100000|2024-09-25 02:58:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1727233110000|2024-09-25 02:58:30|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|1
1727233120000|2024-09-25 02:58:40|4346.1|4340.1|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|0
1727233130000|2024-09-25 02:58:50|4346.1|4340.1|4346.6|4340.6|4347.1|4341.1|4345.6|4339.6|0
1727233140000|2024-09-25 02:59:00|4346.9|4340.9|4346.1|4340.1|4346.9|4340.9|4345.9|4339.9|0
1727233150000|2024-09-25 02:59:10|4347.1|4341.1|4347.4|4341.4|4347.6|4341.6|4347.1|4341.1|2
1727233180000|2024-09-25 02:59:40|4347.6|4341.6|4346.9|4340.9|4347.6|4341.6|4346.8|4340.8|0
1727233190000|2024-09-25 02:59:50|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727233200000|2024-09-25 03:00:00|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727233210000|2024-09-25 03:00:10|4346.6|4340.6|4345.9|4339.9|4346.6|4340.6|4345.4|4339.4|0
1727233220000|2024-09-25 03:00:20|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4345.1|4339.1|1
1727233230000|2024-09-25 03:00:30|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1727233240000|2024-09-25 03:00:40|4343.9|4337.9|4343.8|4337.8|4343.9|4337.9|4343.4|4337.4|1
1727233250000|2024-09-25 03:00:50|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|0
1727233260000|2024-09-25 03:01:00|4343.6|4337.6|4343.8|4337.8|4344.9|4338.9|4343.4|4337.4|5
1727233270000|2024-09-25 03:01:10|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|3
1727233280000|2024-09-25 03:01:20|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|0
1727233290000|2024-09-25 03:01:30|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|0
1727233300000|2024-09-25 03:01:40|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.3|4336.3|5
1727233310000|2024-09-25 03:01:50|||||||||1
1727233330000|2024-09-25 03:02:10|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4340.1|4334.1|2
1727233340000|2024-09-25 03:02:20|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1727233350000|2024-09-25 03:02:30|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4340.9|4334.9|0
1727233360000|2024-09-25 03:02:40|4341.8|4335.8|4341.4|4335.4|4341.9|4335.9|4341.4|4335.4|0
1727233370000|2024-09-25 03:02:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727233380000|2024-09-25 03:03:00|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1727233390000|2024-09-25 03:03:10|4340.4|4334.4|4340.1|4334.1|4340.9|4334.9|4340.1|4334.1|0
1727233400000|2024-09-25 03:03:20|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727233410000|2024-09-25 03:03:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|0
1727233420000|2024-09-25 03:03:40|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4339.1|4333.1|0
1727233430000|2024-09-25 03:03:50|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233440000|2024-09-25 03:04:00|4339.6|4333.6|4339.9|4333.9|4340.1|4334.1|4339.4|4333.4|0
1727233450000|2024-09-25 03:04:10|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233470000|2024-09-25 03:04:30|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4340.1|4334.1|0
1727233480000|2024-09-25 03:04:40|4340.4|4334.4|4340.6|4334.6|4340.9|4334.9|4340.4|4334.4|0
1727233490000|2024-09-25 03:04:50|4340.1|4334.1|4340.4|4334.4|4340.9|4334.9|4339.9|4333.9|0
1727233500000|2024-09-25 03:05:00|4339.9|4333.9|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|0
1727233510000|2024-09-25 03:05:10|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4340.1|4334.1|0
1727233520000|2024-09-25 03:05:20|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.1|4333.1|1
1727233530000|2024-09-25 03:05:30|4339.4|4333.4|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|0
1727233540000|2024-09-25 03:05:40|4338.6|4332.6|4339.9|4333.9|4339.9|4333.9|4338.4|4332.4|1
1727233550000|2024-09-25 03:05:50|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233560000|2024-09-25 03:06:00|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4340.1|4334.1|0
1727233570000|2024-09-25 03:06:10|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.1|4333.1|0
1727233580000|2024-09-25 03:06:20|4339.8|4333.8|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|0
1727233590000|2024-09-25 03:06:30|4339.6|4333.6|4339.9|4333.9|4339.9|4333.9|4339.6|4333.6|0
1727233600000|2024-09-25 03:06:40|4339.6|4333.6|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|0
1727233620000|2024-09-25 03:07:00|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233630000|2024-09-25 03:07:10|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|0
1727233650000|2024-09-25 03:07:30|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727233660000|2024-09-25 03:07:40|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|0
1727233670000|2024-09-25 03:07:50|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.4|4333.4|1
1727233680000|2024-09-25 03:08:00|4340.1|4334.1|4341.1|4335.1|4341.1|4335.1|4340.1|4334.1|2
1727233690000|2024-09-25 03:08:10|4340.9|4334.9|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1727233700000|2024-09-25 03:08:20|4340.6|4334.6|4340.4|4334.4|4340.8|4334.8|4340.4|4334.4|0
1727233710000|2024-09-25 03:08:30|4340.9|4334.9|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|0
1727233720000|2024-09-25 03:08:40|4340.3|4334.3|4339.9|4333.9|4340.3|4334.3|4339.8|4333.8|1
1727233730000|2024-09-25 03:08:50|4340.1|4334.1|4340.1|4334.1|4340.9|4334.9|4340.1|4334.1|0
1727233740000|2024-09-25 03:09:00|4340.4|4334.4|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|0
1727233760000|2024-09-25 03:09:20|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4340.9|4334.9|0
1727233770000|2024-09-25 03:09:30|4341.1|4335.1|4340.9|4334.9|4341.4|4335.4|4340.9|4334.9|0
1727233780000|2024-09-25 03:09:40|4341.1|4335.1|4342.1|4336.1|4342.4|4336.4|4341.1|4335.1|2
1727233790000|2024-09-25 03:09:50|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727233810000|2024-09-25 03:10:10|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4342.1|4336.1|0
1727233820000|2024-09-25 03:10:20|4342.8|4336.8|4344.9|4338.9|4344.9|4338.9|4342.8|4336.8|1
1727233830000|2024-09-25 03:10:30|4344.6|4338.6|4343.9|4337.9|4344.6|4338.6|4343.4|4337.4|3
1727233850000|2024-09-25 03:10:50|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.1|4337.1|1
1727233860000|2024-09-25 03:11:00|4344.1|4338.1|4347.1|4341.1|4347.1|4341.1|4344.1|4338.1|0
1727233870000|2024-09-25 03:11:10|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|0
1727233880000|2024-09-25 03:11:20|4347.4|4341.4|4347.8|4341.8|4347.8|4341.8|4347.4|4341.4|0
1727233890000|2024-09-25 03:11:30|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727233900000|2024-09-25 03:11:40|4347.9|4341.9|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|0
1727233920000|2024-09-25 03:12:00|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|2
1727233930000|2024-09-25 03:12:10|4348.4|4342.4|4346.9|4340.9|4348.4|4342.4|4346.9|4340.9|2
1727233940000|2024-09-25 03:12:20|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|0
1727233950000|2024-09-25 03:12:30|4346.8|4340.8|4347.9|4341.9|4348.1|4342.1|4346.8|4340.8|0
1727233960000|2024-09-25 03:12:40|4347.4|4341.4|4347.4|4341.4|4347.9|4341.9|4347.1|4341.1|0
1727233970000|2024-09-25 03:12:50|4347.1|4341.1|4346.1|4340.1|4347.1|4341.1|4345.9|4339.9|0
1727233980000|2024-09-25 03:13:00|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.4|4339.4|0
1727233990000|2024-09-25 03:13:10|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|0
1727234000000|2024-09-25 03:13:20|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234020000|2024-09-25 03:13:40|4346.4|4340.4|4346.1|4340.1|4346.8|4340.8|4345.2|4339.2|0
1727234030000|2024-09-25 03:13:50|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.1|4340.1|0
1727234040000|2024-09-25 03:14:00|4346.9|4340.9|4347.9|4341.9|4347.9|4341.9|4346.9|4340.9|0
1727234050000|2024-09-25 03:14:10|4347.6|4341.6|4347.9|4341.9|4347.9|4341.9|4347.1|4341.1|0
1727234060000|2024-09-25 03:14:20|4347.4|4341.4|4346.9|4340.9|4347.9|4341.9|4346.1|4340.1|0
1727234070000|2024-09-25 03:14:30|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1727234080000|2024-09-25 03:14:40|4345.8|4339.8|4346.1|4340.1|4346.1|4340.1|4345.8|4339.8|0
1727234090000|2024-09-25 03:14:50|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1727234100000|2024-09-25 03:15:00|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234110000|2024-09-25 03:15:10|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234120000|2024-09-25 03:15:20|4348.4|4342.4|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|2
1727234130000|2024-09-25 03:15:30|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|1
1727234140000|2024-09-25 03:15:40|4348.1|4342.1|4348.6|4342.6|4348.6|4342.6|4348.1|4342.1|0
1727234150000|2024-09-25 03:15:50|4349.4|4343.4|4348.9|4342.9|4349.6|4343.6|4348.9|4342.9|2
1727234170000|2024-09-25 03:16:10|4348.6|4342.6|4347.9|4341.9|4348.6|4342.6|4347.9|4341.9|0
1727234180000|2024-09-25 03:16:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727234190000|2024-09-25 03:16:30|4347.9|4341.9|4348.1|4342.1|4348.9|4342.9|4347.9|4341.9|0
1727234200000|2024-09-25 03:16:40|4347.9|4341.9|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|0
1727234210000|2024-09-25 03:16:50|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727234220000|2024-09-25 03:17:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1727234230000|2024-09-25 03:17:10|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|1
1727234250000|2024-09-25 03:17:30|4348.1|4342.1|4347.9|4341.9|4348.4|4342.4|4347.9|4341.9|1
1727234260000|2024-09-25 03:17:40|4347.8|4341.8|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|0
1727234270000|2024-09-25 03:17:50|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|0
1727234280000|2024-09-25 03:18:00|4348.1|4342.1|4348.9|4342.9|4349.1|4343.1|4348.1|4342.1|1
1727234290000|2024-09-25 03:18:10|4348.4|4342.4|4348.1|4342.1|4348.4|4342.4|4347.9|4341.9|4
1727234310000|2024-09-25 03:18:30|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727234320000|2024-09-25 03:18:40|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1727234330000|2024-09-25 03:18:50|4347.9|4341.9|4347.1|4341.1|4347.9|4341.9|4347.1|4341.1|0
1727234340000|2024-09-25 03:19:00|4348.1|4342.1|4347.6|4341.6|4348.1|4342.1|4347.6|4341.6|0
1727234350000|2024-09-25 03:19:10|4347.1|4341.1|4348.4|4342.4|4348.4|4342.4|4347.1|4341.1|0
1727234360000|2024-09-25 03:19:20|4348.6|4342.6|4347.9|4341.9|4348.6|4342.6|4347.9|4341.9|3
1727234370000|2024-09-25 03:19:30|4348.1|4342.1|4345.9|4339.9|4348.1|4342.1|4345.9|4339.9|1
1727234380000|2024-09-25 03:19:40|4346.1|4340.1|4345.4|4339.4|4346.1|4340.1|4344.9|4338.9|2
1727234390000|2024-09-25 03:19:50|4345.1|4339.1|4344.4|4338.4|4345.1|4339.1|4344.4|4338.4|0
1727234400000|2024-09-25 03:20:00|4344.6|4338.6|4344.8|4338.8|4344.8|4338.8|4344.4|4338.4|0
1727234410000|2024-09-25 03:20:10|4345.8|4339.8|4345.9|4339.9|4346.1|4340.1|4345.8|4339.8|0
1727234420000|2024-09-25 03:20:20|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4345.9|4339.9|0
1727234430000|2024-09-25 03:20:30|4345.9|4339.9|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234440000|2024-09-25 03:20:40|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234450000|2024-09-25 03:20:50|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727234460000|2024-09-25 03:21:00|4347.1|4341.1|4347.9|4341.9|4347.9|4341.9|4346.9|4340.9|1
1727234480000|2024-09-25 03:21:20|4347.8|4341.8|4348.4|4342.4|4348.4|4342.4|4347.8|4341.8|0
1727234490000|2024-09-25 03:21:30|4348.9|4342.9|4348.4|4342.4|4348.9|4342.9|4348.4|4342.4|0
1727234510000|2024-09-25 03:21:50|4348.8|4342.8|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|0
1727234520000|2024-09-25 03:22:00|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1727234530000|2024-09-25 03:22:10|4349.1|4343.1|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|0
1727234540000|2024-09-25 03:22:20|4348.4|4342.4|4348.4|4342.4|4348.9|4342.9|4348.4|4342.4|0
1727234560000|2024-09-25 03:22:40|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|5
1727234570000|2024-09-25 03:22:50|4347.4|4341.4|4345.9|4339.9|4347.4|4341.4|4345.6|4339.6|4
1727234580000|2024-09-25 03:23:00|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234590000|2024-09-25 03:23:10|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234620000|2024-09-25 03:23:40|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|0
1727234630000|2024-09-25 03:23:50|4346.1|4340.1|4346.9|4340.9|4346.9|4340.9|4346.1|4340.1|0
1727234640000|2024-09-25 03:24:00|4346.8|4340.8|4346.9|4340.9|4346.9|4340.9|4346.8|4340.8|0
1727234650000|2024-09-25 03:24:10|4347.3|4341.3|4346.8|4340.8|4347.3|4341.3|4346.8|4340.8|0
1727234670000|2024-09-25 03:24:30|4346.9|4340.9|4347.3|4341.3|4347.3|4341.3|4346.9|4340.9|0
1727234680000|2024-09-25 03:24:40|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|1
1727234690000|2024-09-25 03:24:50|4346.4|4340.4|4346.6|4340.6|4346.6|4340.6|4346.4|4340.4|2
1727234700000|2024-09-25 03:25:00|4346.9|4340.9|4345.9|4339.9|4346.9|4340.9|4345.9|4339.9|0
1727234710000|2024-09-25 03:25:10|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234720000|2024-09-25 03:25:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1727234740000|2024-09-25 03:25:40|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234750000|2024-09-25 03:25:50|4346.4|4340.4|4348.1|4342.1|4348.1|4342.1|4346.1|4340.1|0
1727234760000|2024-09-25 03:26:00|4348.4|4342.4|4347.4|4341.4|4348.4|4342.4|4347.4|4341.4|2
1727234780000|2024-09-25 03:26:20|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|5
1727234790000|2024-09-25 03:26:30|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727234800000|2024-09-25 03:26:40|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1727234810000|2024-09-25 03:26:50|4345.6|4339.6|4346.1|4340.1|4347.3|4341.3|4345.4|4339.4|6
1727234820000|2024-09-25 03:27:00|4345.9|4339.9|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|0
1727234830000|2024-09-25 03:27:10|4345.8|4339.8|4345.9|4339.9|4345.9|4339.9|4345.8|4339.8|0
1727234840000|2024-09-25 03:27:20|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727234850000|2024-09-25 03:27:30|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4345.9|4339.9|0
1727234860000|2024-09-25 03:27:40|4345.9|4339.9|4345.4|4339.4|4345.9|4339.9|4345.1|4339.1|0
1727234870000|2024-09-25 03:27:50|4345.1|4339.1|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1727234880000|2024-09-25 03:28:00|4345.6|4339.6|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|0
1727234890000|2024-09-25 03:28:10|4345.1|4339.1|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1727234900000|2024-09-25 03:28:20|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4344.9|4338.9|0
1727234910000|2024-09-25 03:28:30|4344.9|4338.9|4343.9|4337.9|4344.9|4338.9|4343.9|4337.9|1
1727234920000|2024-09-25 03:28:40|4344.1|4338.1|4344.4|4338.4|4344.9|4338.9|4344.1|4338.1|0
1727234930000|2024-09-25 03:28:50|4344.8|4338.8|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|0
1727234940000|2024-09-25 03:29:00|4344.6|4338.6|4344.1|4338.1|4344.6|4338.6|4343.9|4337.9|0
1727234950000|2024-09-25 03:29:10|4343.9|4337.9|4344.1|4338.1|4344.1|4338.1|4343.9|4337.9|0
1727234960000|2024-09-25 03:29:20|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|0
1727234970000|2024-09-25 03:29:30|4343.6|4337.6|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|0
1727234980000|2024-09-25 03:29:40|4343.4|4337.4|4343.1|4337.1|4343.9|4337.9|4342.9|4336.9|1
1727234990000|2024-09-25 03:29:50|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|0
1727235000000|2024-09-25 03:30:00|4343.1|4337.1|4343.4|4337.4|4344.1|4338.1|4342.9|4336.9|0
1727235010000|2024-09-25 03:30:10|4343.8|4337.8|4343.9|4337.9|4343.9|4337.9|4343.8|4337.8|0
1727235020000|2024-09-25 03:30:20|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727235040000|2024-09-25 03:30:40|4343.8|4337.8|4344.9|4338.9|4344.9|4338.9|4343.8|4337.8|1
1727235050000|2024-09-25 03:30:50|4344.8|4338.8|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|0
1727235060000|2024-09-25 03:31:00|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|0
1727235080000|2024-09-25 03:31:20|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|2
1727235090000|2024-09-25 03:31:30|4345.1|4339.1|4345.4|4339.4|4345.4|4339.4|4345.1|4339.1|2
1727235150000|2024-09-25 03:32:30|4344.6|4338.6|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|3
1727235170000|2024-09-25 03:32:50|4345.1|4339.1|4345.4|4339.4|4345.4|4339.4|4345.1|4339.1|0
1727235240000|2024-09-25 03:34:00|4344.4|4338.4|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|1
1727235250000|2024-09-25 03:34:10|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1727235270000|2024-09-25 03:34:30|4343.9|4337.9|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|1
1727235300000|2024-09-25 03:35:00|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|0
1727235320000|2024-09-25 03:35:20|4344.3|4338.3|4343.9|4337.9|4344.3|4338.3|4343.9|4337.9|2
1727235340000|2024-09-25 03:35:40|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727235350000|2024-09-25 03:35:50|4341.4|4335.4|4339.1|4333.1|4341.4|4335.4|4339.1|4333.1|7
1727235390000|2024-09-25 03:36:30|4339.4|4333.4|4339.1|4333.1|4339.4|4333.4|4339.1|4333.1|1
1727235400000|2024-09-25 03:36:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727235410000|2024-09-25 03:36:50|4339.1|4333.1|4338.9|4332.9|4339.1|4333.1|4338.9|4332.9|0
1727235420000|2024-09-25 03:37:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1727235430000|2024-09-25 03:37:10|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1727235450000|2024-09-25 03:37:30|||||||||1
1727235470000|2024-09-25 03:37:50|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.4|4332.4|5
1727235480000|2024-09-25 03:38:00|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727235490000|2024-09-25 03:38:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|1
1727235510000|2024-09-25 03:38:30|||||||||1
1727235530000|2024-09-25 03:38:50|4338.9|4332.9|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|1
1727235540000|2024-09-25 03:39:00|||||||||2
1727235560000|2024-09-25 03:39:20|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1727235570000|2024-09-25 03:39:30|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.8|4332.8|1
1727235590000|2024-09-25 03:39:50|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|1
1727235620000|2024-09-25 03:40:20|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|0
1727235650000|2024-09-25 03:40:50|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|1
1727235660000|2024-09-25 03:41:00|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|1
1727235710000|2024-09-25 03:41:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1727235720000|2024-09-25 03:42:00|4338.8|4332.8|4339.1|4333.1|4339.1|4333.1|4338.8|4332.8|0
1727235730000|2024-09-25 03:42:10|4338.7|4332.7|4338.4|4332.4|4338.7|4332.7|4338.4|4332.4|0
1727235760000|2024-09-25 03:42:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1727235770000|2024-09-25 03:42:50|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|0
1727235810000|2024-09-25 03:43:30|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|0
1727235900000|2024-09-25 03:45:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1727235920000|2024-09-25 03:45:20|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4
1727235940000|2024-09-25 03:45:40|4339.4|4333.4|4340.9|4334.9|4340.9|4334.9|4339.4|4333.4|3
1727235950000|2024-09-25 03:45:50|4340.8|4334.8|4340.1|4334.1|4340.8|4334.8|4340.1|4334.1|0
1727235980000|2024-09-25 03:46:20|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1727236000000|2024-09-25 03:46:40|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1727236010000|2024-09-25 03:46:50|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4340.1|4334.1|0
1727236020000|2024-09-25 03:47:00|4340.4|4334.4|4340.1|4334.1|4340.4|4334.4|4340.1|4334.1|1
1727236030000|2024-09-25 03:47:10|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1727236040000|2024-09-25 03:47:20|4339.1|4333.1|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|0
1727236150000|2024-09-25 03:49:10|4339.7|4333.7|4339.9|4333.9|4340.1|4334.1|4339.4|4333.4|0
1727236160000|2024-09-25 03:49:20|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727236240000|2024-09-25 03:50:40|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|0
1727236250000|2024-09-25 03:50:50|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|1
1727236300000|2024-09-25 03:51:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4
1727236310000|2024-09-25 03:51:50|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|1
1727236320000|2024-09-25 03:52:00|4339.4|4333.4|4340.4|4334.4|4340.4|4334.4|4339.4|4333.4|1
1727236350000|2024-09-25 03:52:30|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4340.9|4334.9|9
1727236370000|2024-09-25 03:52:50|4341.6|4335.6|4341.4|4335.4|4341.7|4335.7|4341.1|4335.1|2
1727236380000|2024-09-25 03:53:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1727236400000|2024-09-25 03:53:20|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|2
1727236440000|2024-09-25 03:54:00|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727236550000|2024-09-25 03:55:50|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1727236560000|2024-09-25 03:56:00|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727236570000|2024-09-25 03:56:10|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727236600000|2024-09-25 03:56:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727236610000|2024-09-25 03:56:50|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727236620000|2024-09-25 03:57:00|4340.9|4334.9|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1727236650000|2024-09-25 03:57:30|4340.6|4334.6|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|0
1727236660000|2024-09-25 03:57:40|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1727236690000|2024-09-25 03:58:10|||||||||1
1727236720000|2024-09-25 03:58:40|4340.4|4334.4|4340.1|4334.1|4340.4|4334.4|4340.1|4334.1|0
1727236750000|2024-09-25 03:59:10|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727236780000|2024-09-25 03:59:40|4340.8|4334.8|4340.4|4334.4|4340.8|4334.8|4340.1|4334.1|0
1727236810000|2024-09-25 04:00:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727236820000|2024-09-25 04:00:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727236840000|2024-09-25 04:00:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727236850000|2024-09-25 04:00:50|4341.8|4335.8|4343.4|4337.4|4343.4|4337.4|4341.8|4335.8|2
1727236880000|2024-09-25 04:01:20|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|5
1727236890000|2024-09-25 04:01:30|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|12
1727237000000|2024-09-25 04:03:20|||||||||6
1727237040000|2024-09-25 04:04:00|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|3
1727237050000|2024-09-25 04:04:10|4345.4|4339.4|4345.4|4339.4|4345.8|4339.8|4345.4|4339.4|0
1727237060000|2024-09-25 04:04:20|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|2
1727237100000|2024-09-25 04:05:00|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1727237110000|2024-09-25 04:05:10|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4344.4|4338.4|4
1727237210000|2024-09-25 04:06:50|4343.4|4337.4|4344.4|4338.4|4344.4|4338.4|4343.4|4337.4|14
1727237250000|2024-09-25 04:07:30|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|1
1727237260000|2024-09-25 04:07:40|4345.4|4339.4|4345.4|4339.4|4345.8|4339.8|4345.4|4339.4|0
1727237280000|2024-09-25 04:08:00|4344.4|4338.4|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|5
1727237300000|2024-09-25 04:08:20|4344.8|4338.8|4344.6|4338.6|4344.8|4338.8|4344.6|4338.6|0
1727237310000|2024-09-25 04:08:30|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1727237400000|2024-09-25 04:10:00|4344.3|4338.3|4343.8|4337.8|4344.3|4338.3|4343.8|4337.8|1
1727237410000|2024-09-25 04:10:10|4343.9|4337.9|4343.4|4337.4|4343.9|4337.9|4343.4|4337.4|0
1727237540000|2024-09-25 04:12:20|4342.4|4336.4|4341.9|4335.9|4342.4|4336.4|4341.9|4335.9|7
1727237560000|2024-09-25 04:12:40|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1727237580000|2024-09-25 04:13:00|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727237590000|2024-09-25 04:13:10|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1727237640000|2024-09-25 04:14:00|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|0
1727237670000|2024-09-25 04:14:30|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|1
1727237690000|2024-09-25 04:14:50|4342.6|4336.6|4342.4|4336.4|4342.6|4336.6|4342.4|4336.4|0
1727237700000|2024-09-25 04:15:00|4342.8|4336.8|4342.9|4336.9|4342.9|4336.9|4342.8|4336.8|0
1727237720000|2024-09-25 04:15:20|4342.6|4336.6|4342.6|4336.6|4342.9|4336.9|4342.4|4336.4|0
1727237730000|2024-09-25 04:15:30|4342.4|4336.4|4341.1|4335.1|4342.4|4336.4|4341.1|4335.1|4
1727237740000|2024-09-25 04:15:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727237750000|2024-09-25 04:15:50|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|1
1727237760000|2024-09-25 04:16:00|4339.7|4333.7|4340.1|4334.1|4340.1|4334.1|4339.7|4333.7|10
1727237770000|2024-09-25 04:16:10|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|0
1727237790000|2024-09-25 04:16:30|4339.6|4333.6|4339.4|4333.4|4339.6|4333.6|4339.4|4333.4|0
1727237800000|2024-09-25 04:16:40|4339.6|4333.6|4340.4|4334.4|4340.4|4334.4|4339.6|4333.6|14
1727237820000|2024-09-25 04:17:00|4341.1|4335.1|4341.9|4335.9|4341.9|4335.9|4341.1|4335.1|1
1727237870000|2024-09-25 04:17:50|4342.3|4336.3|4342.4|4336.4|4342.4|4336.4|4342.3|4336.3|1
1727237890000|2024-09-25 04:18:10|4341.9|4335.9|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|1
1727237910000|2024-09-25 04:18:30|||||||||1
1727237970000|2024-09-25 04:19:30|4342.9|4336.9|4341.9|4335.9|4342.9|4336.9|4341.9|4335.9|10
1727238000000|2024-09-25 04:20:00|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4342.1|4336.1|0
1727238010000|2024-09-25 04:20:10|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727238020000|2024-09-25 04:20:20|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727238030000|2024-09-25 04:20:30|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|1
1727238040000|2024-09-25 04:20:40|4342.8|4336.8|4342.8|4336.8|4342.9|4336.9|4342.8|4336.8|0
1727238050000|2024-09-25 04:20:50|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1727238060000|2024-09-25 04:21:00|4342.8|4336.8|4342.4|4336.4|4342.8|4336.8|4342.4|4336.4|0
1727238070000|2024-09-25 04:21:10|4342.3|4336.3|4341.9|4335.9|4342.3|4336.3|4341.8|4335.8|2
1727238080000|2024-09-25 04:21:20|4342.1|4336.1|4340.9|4334.9|4342.1|4336.1|4340.9|4334.9|9
1727238110000|2024-09-25 04:21:50|4341.1|4335.1|4341.8|4335.8|4341.8|4335.8|4341.1|4335.1|0
1727238120000|2024-09-25 04:22:00|4341.4|4335.4|4340.8|4334.8|4341.8|4335.8|4340.8|4334.8|0
1727238130000|2024-09-25 04:22:10|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727238150000|2024-09-25 04:22:30|4340.8|4334.8|4340.9|4334.9|4340.9|4334.9|4340.8|4334.8|0
1727238170000|2024-09-25 04:22:50|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1727238180000|2024-09-25 04:23:00|4340.9|4334.9|4340.8|4334.8|4340.9|4334.9|4340.8|4334.8|0
1727238220000|2024-09-25 04:23:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727238250000|2024-09-25 04:24:10|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1727238260000|2024-09-25 04:24:20|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727238280000|2024-09-25 04:24:40|4340.8|4334.8|4340.9|4334.9|4340.9|4334.9|4340.8|4334.8|0
1727238290000|2024-09-25 04:24:50|4340.8|4334.8|4340.8|4334.8|4340.9|4334.9|4340.8|4334.8|0
1727238300000|2024-09-25 04:25:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727238310000|2024-09-25 04:25:10|4340.8|4334.8|4340.8|4334.8|4340.9|4334.9|4340.8|4334.8|0
1727238330000|2024-09-25 04:25:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727238340000|2024-09-25 04:25:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727238390000|2024-09-25 04:26:30|4340.3|4334.3|4340.4|4334.4|4340.4|4334.4|4340.3|4334.3|0
1727238460000|2024-09-25 04:27:40|4340.8|4334.8|4340.4|4334.4|4340.8|4334.8|4340.4|4334.4|0
1727238480000|2024-09-25 04:28:00|4340.9|4334.9|4340.8|4334.8|4341.8|4335.8|4340.3|4334.3|11
1727238500000|2024-09-25 04:28:20|4340.4|4334.4|4338.3|4332.3|4340.4|4334.4|4338.3|4332.3|9
1727238510000|2024-09-25 04:28:30|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.3|4331.3|16
1727238520000|2024-09-25 04:28:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.3|4331.3|2
1727238530000|2024-09-25 04:28:50|4337.6|4331.6|4338.4|4332.4|4338.4|4332.4|4337.4|4331.4|2
1727238550000|2024-09-25 04:29:10|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1727238560000|2024-09-25 04:29:20|4338.4|4332.4|4338.8|4332.8|4338.8|4332.8|4338.4|4332.4|1
1727238570000|2024-09-25 04:29:30|4339.3|4333.3|4338.9|4332.9|4339.3|4333.3|4338.9|4332.9|2
1727238610000|2024-09-25 04:30:10|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|1
1727238650000|2024-09-25 04:30:50|4337.6|4331.6|4336.8|4330.8|4337.6|4331.6|4336.8|4330.8|0
1727238690000|2024-09-25 04:31:30|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|6
1727238720000|2024-09-25 04:32:00|4337.6|4331.6|4337.8|4331.8|4337.8|4331.8|4337.6|4331.6|0
1727238730000|2024-09-25 04:32:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727238750000|2024-09-25 04:32:30|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1727238790000|2024-09-25 04:33:10|4338.4|4332.4|4338.3|4332.3|4338.4|4332.4|4338.3|4332.3|1
1727238810000|2024-09-25 04:33:30|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.8|4330.8|2
1727238820000|2024-09-25 04:33:40|4336.8|4330.8|4336.8|4330.8|4337.1|4331.1|4336.8|4330.8|0
1727238830000|2024-09-25 04:33:50|4336.4|4330.4|4336.8|4330.8|4336.8|4330.8|4336.4|4330.4|0
1727238870000|2024-09-25 04:34:30|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|1
1727238880000|2024-09-25 04:34:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1727238890000|2024-09-25 04:34:50|4337.3|4331.3|4337.3|4331.3|4337.4|4331.4|4337.3|4331.3|0
1727238900000|2024-09-25 04:35:00|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1727238930000|2024-09-25 04:35:30|4338.3|4332.3|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|4
1727238940000|2024-09-25 04:35:40|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1727238960000|2024-09-25 04:36:00|4338.4|4332.4|4338.8|4332.8|4338.8|4332.8|4338.4|4332.4|1
1727239010000|2024-09-25 04:36:50|4338.4|4332.4|4338.3|4332.3|4338.4|4332.4|4338.3|4332.3|0
1727239020000|2024-09-25 04:37:00|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|0
1727239040000|2024-09-25 04:37:20|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|0
1727239080000|2024-09-25 04:38:00|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727239090000|2024-09-25 04:38:10|4338.3|4332.3|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|0
1727239130000|2024-09-25 04:38:50|4338.3|4332.3|4338.4|4332.4|4338.4|4332.4|4338.3|4332.3|0
1727239170000|2024-09-25 04:39:30|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1727239200000|2024-09-25 04:40:00|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.8|4331.8|0
1727239260000|2024-09-25 04:41:00|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1727239270000|2024-09-25 04:41:10|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4
1727239280000|2024-09-25 04:41:20|4337.3|4331.3|4337.3|4331.3|4337.4|4331.4|4337.3|4331.3|0
1727239290000|2024-09-25 04:41:30|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.3|4331.3|1
1727239320000|2024-09-25 04:42:00|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|1
1727239340000|2024-09-25 04:42:20|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.8|4331.8|0
1727239350000|2024-09-25 04:42:30|4337.9|4331.9|4338.8|4332.8|4338.8|4332.8|4337.8|4331.8|1
1727239370000|2024-09-25 04:42:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727239380000|2024-09-25 04:43:00|4337.8|4331.8|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|1
1727239410000|2024-09-25 04:43:30|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|1
1727239440000|2024-09-25 04:44:00|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.8|4331.8|0
1727239460000|2024-09-25 04:44:20|4334.3|4328.3|4333.6|4327.6|4334.3|4328.3|4333.6|4327.6|18
1727239480000|2024-09-25 04:44:40|4333.9|4327.9|4332.8|4326.8|4333.9|4327.9|4332.8|4326.8|3
1727239490000|2024-09-25 04:44:50|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1727239500000|2024-09-25 04:45:00|4333.1|4327.1|4333.9|4327.9|4333.9|4327.9|4333.1|4327.1|0
1727239530000|2024-09-25 04:45:30|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|1
1727239540000|2024-09-25 04:45:40|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1727239560000|2024-09-25 04:46:00|4334.1|4328.1|4334.9|4328.9|4334.9|4328.9|4334.1|4328.1|1
1727239570000|2024-09-25 04:46:10|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|1
1727239590000|2024-09-25 04:46:30|||||||||1
1727239630000|2024-09-25 04:47:10|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1727239640000|2024-09-25 04:47:20|4336.8|4330.8|4337.1|4331.1|4337.1|4331.1|4336.8|4330.8|0
1727239650000|2024-09-25 04:47:30|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|1
1727239660000|2024-09-25 04:47:40|4337.3|4331.3|4338.1|4332.1|4338.1|4332.1|4337.3|4331.3|0
1727239670000|2024-09-25 04:47:50|4338.4|4332.4|4338.8|4332.8|4338.9|4332.9|4338.4|4332.4|1
1727239680000|2024-09-25 04:48:00|4338.9|4332.9|4339.9|4333.9|4339.9|4333.9|4338.9|4332.9|0
1727239690000|2024-09-25 04:48:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727239720000|2024-09-25 04:48:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|3
1727239730000|2024-09-25 04:48:50|4339.6|4333.6|4339.4|4333.4|4339.6|4333.6|4339.4|4333.4|0
1727239740000|2024-09-25 04:49:00|4339.8|4333.8|4340.1|4334.1|4340.1|4334.1|4339.8|4333.8|0
1727239770000|2024-09-25 04:49:30|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727239780000|2024-09-25 04:49:40|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|2
1727239800000|2024-09-25 04:50:00|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|2
1727239810000|2024-09-25 04:50:10|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|3
1727239820000|2024-09-25 04:50:20|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|31
1727239830000|2024-09-25 04:50:30|4343.9|4337.9|4344.9|4338.9|4344.9|4338.9|4343.9|4337.9|1
1727239840000|2024-09-25 04:50:40|4344.8|4338.8|4344.9|4338.9|4344.9|4338.9|4344.8|4338.8|0
1727239850000|2024-09-25 04:50:50|4344.8|4338.8|4344.9|4338.9|4344.9|4338.9|4344.8|4338.8|0
1727239870000|2024-09-25 04:51:10|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|0
1727239890000|2024-09-25 04:51:30|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|1
1727239930000|2024-09-25 04:52:10|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727239980000|2024-09-25 04:53:00|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1727240040000|2024-09-25 04:54:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727240050000|2024-09-25 04:54:10|4343.4|4337.4|4342.6|4336.6|4343.4|4337.4|4342.6|4336.6|1
1727240060000|2024-09-25 04:54:20|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1727240070000|2024-09-25 04:54:30|4342.6|4336.6|4343.1|4337.1|4343.1|4337.1|4342.6|4336.6|1
1727240090000|2024-09-25 04:54:50|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4342.1|4336.1|1
1727240100000|2024-09-25 04:55:00|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1727240160000|2024-09-25 04:56:00|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1727240230000|2024-09-25 04:57:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727240270000|2024-09-25 04:57:50|4341.1|4335.1|4340.7|4334.7|4341.1|4335.1|4340.7|4334.7|1
1727240330000|2024-09-25 04:58:50|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4340.7|4334.7|3
1727240350000|2024-09-25 04:59:10|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1727240370000|2024-09-25 04:59:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|1
1727240380000|2024-09-25 04:59:40|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727240430000|2024-09-25 05:00:30|4340.9|4334.9|4339.9|4333.9|4340.9|4334.9|4339.9|4333.9|2
1727240440000|2024-09-25 05:00:40|4339.6|4333.6|4339.6|4333.6|4339.7|4333.7|4339.6|4333.6|0
1727240460000|2024-09-25 05:01:00|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727240490000|2024-09-25 05:01:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727240500000|2024-09-25 05:01:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727240530000|2024-09-25 05:02:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.7|4332.7|2
1727240600000|2024-09-25 05:03:20|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|1
1727240610000|2024-09-25 05:03:30|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1727240660000|2024-09-25 05:04:20|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1727240730000|2024-09-25 05:05:30|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1727240780000|2024-09-25 05:06:20|4338.9|4332.9|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|1
1727240810000|2024-09-25 05:06:50|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4338.1|4332.1|1
1727240820000|2024-09-25 05:07:00|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4338.1|4332.1|0
1727240830000|2024-09-25 05:07:10|4339.1|4333.1|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|2
1727240860000|2024-09-25 05:07:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1727240880000|2024-09-25 05:08:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1727240890000|2024-09-25 05:08:10|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727240910000|2024-09-25 05:08:30|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1727240920000|2024-09-25 05:08:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727240970000|2024-09-25 05:09:30|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1727240990000|2024-09-25 05:09:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|2
1727241000000|2024-09-25 05:10:00|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1727241050000|2024-09-25 05:10:50|4338.6|4332.6|4339.6|4333.6|4340.1|4334.1|4338.6|4332.6|3
1727241060000|2024-09-25 05:11:00|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|3
1727241070000|2024-09-25 05:11:10|4339.2|4333.2|4338.7|4332.7|4339.2|4333.2|4338.2|4332.2|2
1727241080000|2024-09-25 05:11:20|4339.1|4333.1|4339.2|4333.2|4339.2|4333.2|4339.1|4333.1|1
1727241090000|2024-09-25 05:11:30|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|0
1727241110000|2024-09-25 05:11:50|4339.2|4333.2|4339.1|4333.1|4339.2|4333.2|4339.1|4333.1|0
1727241120000|2024-09-25 05:12:00|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1727241150000|2024-09-25 05:12:30|||||||||1
1727241160000|2024-09-25 05:12:40|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|1
1727241170000|2024-09-25 05:12:50|4337.7|4331.7|4337.6|4331.6|4337.7|4331.7|4337.6|4331.6|0
1727241190000|2024-09-25 05:13:10|4337.4|4331.4|4338.1|4332.1|4338.1|4332.1|4337.4|4331.4|6
1727241210000|2024-09-25 05:13:30|4338.6|4332.6|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|1
1727241220000|2024-09-25 05:13:40|||||||||1
1727241230000|2024-09-25 05:13:50|4338.4|4332.4|4339.4|4333.4|4339.4|4333.4|4338.4|4332.4|9
1727241240000|2024-09-25 05:14:00|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|2
1727241250000|2024-09-25 05:14:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727241260000|2024-09-25 05:14:20|4339.1|4333.1|4339.4|4333.4|4339.4|4333.4|4339.1|4333.1|1
1727241270000|2024-09-25 05:14:30|4339.6|4333.6|4340.1|4334.1|4340.4|4334.4|4339.6|4333.6|8
1727241300000|2024-09-25 05:15:00|4339.6|4333.6|4339.2|4333.2|4339.6|4333.6|4339.1|4333.1|0
1727241310000|2024-09-25 05:15:10|4339.1|4333.1|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|2
1727241350000|2024-09-25 05:15:50|4339.2|4333.2|4341.1|4335.1|4341.1|4335.1|4339.2|4333.2|9
1727241380000|2024-09-25 05:16:20|||||||||1
1727241400000|2024-09-25 05:16:40|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1727241410000|2024-09-25 05:16:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1727241430000|2024-09-25 05:17:10|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1727241440000|2024-09-25 05:17:20|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|1
1727241450000|2024-09-25 05:17:30|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1727241520000|2024-09-25 05:18:40|||||||||1
1727241540000|2024-09-25 05:19:00|||||||||1
1727241550000|2024-09-25 05:19:10|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|1
1727241560000|2024-09-25 05:19:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1727241580000|2024-09-25 05:19:40|4341.6|4335.6|4340.6|4334.6|4341.7|4335.7|4340.6|4334.6|2
1727241600000|2024-09-25 05:20:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.6|4334.6|0
1727241610000|2024-09-25 05:20:10|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.1|4334.1|1
1727241620000|2024-09-25 05:20:20|4341.1|4335.1|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|9
1727241630000|2024-09-25 05:20:30|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727241640000|2024-09-25 05:20:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727241650000|2024-09-25 05:20:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727241670000|2024-09-25 05:21:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727241700000|2024-09-25 05:21:40|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727241720000|2024-09-25 05:22:00|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1727241730000|2024-09-25 05:22:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727241740000|2024-09-25 05:22:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727241750000|2024-09-25 05:22:30|4340.6|4334.6|4339.9|4333.9|4340.6|4334.6|4339.9|4333.9|1
1727241760000|2024-09-25 05:22:40|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727241800000|2024-09-25 05:23:20|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1727241820000|2024-09-25 05:23:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727241850000|2024-09-25 05:24:10|4339.1|4333.1|4338.7|4332.7|4339.1|4333.1|4338.7|4332.7|0
1727241880000|2024-09-25 05:24:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|1
1727241890000|2024-09-25 05:24:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1727241900000|2024-09-25 05:25:00|4338.2|4332.2|4338.1|4332.1|4338.2|4332.2|4337.9|4331.9|0
1727241920000|2024-09-25 05:25:20|4337.4|4331.4|4337.6|4331.6|4337.6|4331.6|4337.4|4331.4|0
1727241930000|2024-09-25 05:25:30|4337.7|4331.7|4338.1|4332.1|4338.1|4332.1|4337.7|4331.7|3
1727241960000|2024-09-25 05:26:00|4337.8|4331.8|4337.4|4331.4|4337.8|4331.8|4337.4|4331.4|0
1727241970000|2024-09-25 05:26:10|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1727241990000|2024-09-25 05:26:30|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1727242000000|2024-09-25 05:26:40|4337.6|4331.6|4337.4|4331.4|4337.6|4331.6|4337.4|4331.4|0
1727242010000|2024-09-25 05:26:50|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1727242060000|2024-09-25 05:27:40|4337.4|4331.4|4337.6|4331.6|4337.6|4331.6|4337.4|4331.4|0
1727242070000|2024-09-25 05:27:50|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1727242110000|2024-09-25 05:28:30|4337.6|4331.6|4339.4|4333.4|4339.4|4333.4|4337.6|4331.6|6
1727242130000|2024-09-25 05:28:50|||||||||1
1727242140000|2024-09-25 05:29:00|4339.7|4333.7|4339.6|4333.6|4339.7|4333.7|4339.6|4333.6|0
1727242150000|2024-09-25 05:29:10|4339.4|4333.4|4339.6|4333.6|4339.6|4333.6|4339.4|4333.4|1
1727242170000|2024-09-25 05:29:30|||||||||1
1727242190000|2024-09-25 05:29:50|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1727242200000|2024-09-25 05:30:00|4338.9|4332.9|4333.4|4327.4|4338.9|4332.9|4332.4|4326.4|5
1727242210000|2024-09-25 05:30:10|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4332.6|4326.6|1
1727242230000|2024-09-25 05:30:30|4332.6|4326.6|4333.6|4327.6|4333.6|4327.6|4332.6|4326.6|2
1727242250000|2024-09-25 05:30:50|4333.9|4327.9|4333.9|4327.9|4334.1|4328.1|4333.9|4327.9|1
1727242260000|2024-09-25 05:31:00|4334.4|4328.4|4334.4|4328.4|4334.9|4328.9|4333.9|4327.9|6
1727242270000|2024-09-25 05:31:10|4334.6|4328.6|4334.4|4328.4|4334.6|4328.6|4334.4|4328.4|0
1727242280000|2024-09-25 05:31:20|4334.6|4328.6|4335.1|4329.1|4335.1|4329.1|4334.6|4328.6|3
1727242290000|2024-09-25 05:31:30|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|0
1727242300000|2024-09-25 05:31:40|4334.6|4328.6|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|0
1727242320000|2024-09-25 05:32:00|4334.6|4328.6|4334.6|4328.6|4334.9|4328.9|4334.4|4328.4|0
1727242330000|2024-09-25 05:32:10|4334.9|4328.9|4335.4|4329.4|4335.6|4329.6|4334.6|4328.6|1
1727242340000|2024-09-25 05:32:20|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1727242350000|2024-09-25 05:32:30|||||||||1
1727242360000|2024-09-25 05:32:40|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|3
1727242370000|2024-09-25 05:32:50|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|0
1727242380000|2024-09-25 05:33:00|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1727242420000|2024-09-25 05:33:40|4334.6|4328.6|4334.6|4328.6|4334.9|4328.9|4334.4|4328.4|0
1727242430000|2024-09-25 05:33:50|4334.9|4328.9|4334.6|4328.6|4334.9|4328.9|4334.4|4328.4|0
1727242440000|2024-09-25 05:34:00|4334.4|4328.4|4334.6|4328.6|4334.9|4328.9|4334.4|4328.4|0
1727242450000|2024-09-25 05:34:10|4334.4|4328.4|4335.1|4329.1|4335.1|4329.1|4334.4|4328.4|0
1727242460000|2024-09-25 05:34:20|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|0
1727242490000|2024-09-25 05:34:50|4334.6|4328.6|4335.6|4329.6|4335.6|4329.6|4334.6|4328.6|2
1727242500000|2024-09-25 05:35:00|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|1
1727242510000|2024-09-25 05:35:10|4334.4|4328.4|4334.4|4328.4|4334.6|4328.6|4334.3|4328.3|5
1727242520000|2024-09-25 05:35:20|4334.6|4328.6|4333.4|4327.4|4334.6|4328.6|4332.9|4326.9|10
1727242530000|2024-09-25 05:35:30|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727242540000|2024-09-25 05:35:40|4333.3|4327.3|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|0
1727242550000|2024-09-25 05:35:50|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1727242570000|2024-09-25 05:36:10|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|1
1727242580000|2024-09-25 05:36:20|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|3
1727242590000|2024-09-25 05:36:30|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|3
1727242610000|2024-09-25 05:36:50|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1727242620000|2024-09-25 05:37:00|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|5
1727242630000|2024-09-25 05:37:10|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727242650000|2024-09-25 05:37:30|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727242660000|2024-09-25 05:37:40|4333.8|4327.8|4333.8|4327.8|4333.9|4327.9|4333.4|4327.4|0
1727242670000|2024-09-25 05:37:50|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1727242680000|2024-09-25 05:38:00|4334.4|4328.4|4334.9|4328.9|4334.9|4328.9|4333.9|4327.9|2
1727242690000|2024-09-25 05:38:10|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1727242710000|2024-09-25 05:38:30|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|2
1727242720000|2024-09-25 05:38:40|4336.3|4330.3|4336.4|4330.4|4336.4|4330.4|4336.3|4330.3|0
1727242730000|2024-09-25 05:38:50|4336.8|4330.8|4336.9|4330.9|4336.9|4330.9|4336.8|4330.8|1
1727242740000|2024-09-25 05:39:00|4336.8|4330.8|4334.8|4328.8|4336.8|4330.8|4334.8|4328.8|1
1727242750000|2024-09-25 05:39:10|4335.4|4329.4|4334.9|4328.9|4335.4|4329.4|4334.9|4328.9|0
1727242760000|2024-09-25 05:39:20|4334.8|4328.8|4334.9|4328.9|4334.9|4328.9|4334.8|4328.8|0
1727242770000|2024-09-25 05:39:30|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|0
1727242780000|2024-09-25 05:39:40|4334.9|4328.9|4334.9|4328.9|4335.4|4329.4|4334.9|4328.9|0
1727242800000|2024-09-25 05:40:00|4335.1|4329.1|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|0
1727242810000|2024-09-25 05:40:10|4335.8|4329.8|4335.9|4329.9|4335.9|4329.9|4335.8|4329.8|0
1727242820000|2024-09-25 05:40:20|4335.8|4329.8|4335.4|4329.4|4335.8|4329.8|4335.4|4329.4|0
1727242830000|2024-09-25 05:40:30|4335.8|4329.8|4335.9|4329.9|4335.9|4329.9|4335.8|4329.8|1
1727242840000|2024-09-25 05:40:40|4335.8|4329.8|4335.8|4329.8|4336.1|4330.1|4335.8|4329.8|3
1727242860000|2024-09-25 05:41:00|4335.9|4329.9|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|0
1727242890000|2024-09-25 05:41:30|4336.8|4330.8|4336.8|4330.8|4336.9|4330.9|4336.8|4330.8|0
1727242900000|2024-09-25 05:41:40|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.8|4329.8|1
1727242910000|2024-09-25 05:41:50|4335.6|4329.6|4334.9|4328.9|4335.6|4329.6|4334.8|4328.8|1
1727242920000|2024-09-25 05:42:00|4335.3|4329.3|4334.9|4328.9|4335.3|4329.3|4334.8|4328.8|0
1727242930000|2024-09-25 05:42:10|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|0
1727242960000|2024-09-25 05:42:40|4333.9|4327.9|4333.6|4327.6|4333.9|4327.9|4333.6|4327.6|1
1727242970000|2024-09-25 05:42:50|4333.4|4327.4|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1727242980000|2024-09-25 05:43:00|4332.9|4326.9|4335.9|4329.9|4335.9|4329.9|4332.9|4326.9|18
1727242990000|2024-09-25 05:43:10|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4335.3|4329.3|2
1727243000000|2024-09-25 05:43:20|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1727243030000|2024-09-25 05:43:50|4335.3|4329.3|4333.9|4327.9|4335.3|4329.3|4333.9|4327.9|1
1727243040000|2024-09-25 05:44:00|4334.4|4328.4|4333.9|4327.9|4334.4|4328.4|4333.9|4327.9|1
1727243050000|2024-09-25 05:44:10|4334.1|4328.1|4333.9|4327.9|4334.1|4328.1|4333.9|4327.9|0
1727243060000|2024-09-25 05:44:20|4333.8|4327.8|4332.4|4326.4|4333.8|4327.8|4332.4|4326.4|1
1727243070000|2024-09-25 05:44:30|4331.7|4325.7|4332.1|4326.1|4332.4|4326.4|4331.7|4325.7|2
1727243080000|2024-09-25 05:44:40|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1727243090000|2024-09-25 05:44:50|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4331.1|4325.1|6
1727243110000|2024-09-25 05:45:10|4332.8|4326.8|4333.9|4327.9|4333.9|4327.9|4332.8|4326.8|0
1727243120000|2024-09-25 05:45:20|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1727243130000|2024-09-25 05:45:30|4333.8|4327.8|4332.4|4326.4|4333.8|4327.8|4332.4|4326.4|4
1727243140000|2024-09-25 05:45:40|4332.9|4326.9|4333.4|4327.4|4333.4|4327.4|4332.9|4326.9|1
1727243150000|2024-09-25 05:45:50|4332.6|4326.6|4331.4|4325.4|4332.6|4326.6|4331.4|4325.4|10
1727243160000|2024-09-25 05:46:00|4331.6|4325.6|4331.6|4325.6|4331.7|4325.7|4331.4|4325.4|6
1727243170000|2024-09-25 05:46:10|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1727243180000|2024-09-25 05:46:20|4331.6|4325.6|4331.4|4325.4|4331.6|4325.6|4331.4|4325.4|0
1727243250000|2024-09-25 05:47:30|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|5
1727243260000|2024-09-25 05:47:40|||||||||1
1727243270000|2024-09-25 05:47:50|||||||||2
1727243290000|2024-09-25 05:48:10|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|2
1727243310000|2024-09-25 05:48:30|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|3
1727243330000|2024-09-25 05:48:50|4330.1|4324.1|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|0
1727243350000|2024-09-25 05:49:10|4329.8|4323.8|4329.4|4323.4|4329.8|4323.8|4329.4|4323.4|0
1727243390000|2024-09-25 05:49:50|4329.6|4323.6|4330.9|4324.9|4330.9|4324.9|4329.6|4323.6|1
1727243400000|2024-09-25 05:50:00|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1727243410000|2024-09-25 05:50:10|4330.9|4324.9|4330.4|4324.4|4330.9|4324.9|4330.4|4324.4|2
1727243420000|2024-09-25 05:50:20|4330.8|4324.8|4330.9|4324.9|4330.9|4324.9|4330.8|4324.8|0
1727243430000|2024-09-25 05:50:30|4331.4|4325.4|4331.8|4325.8|4331.8|4325.8|4331.4|4325.4|1
1727243440000|2024-09-25 05:50:40|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|1
1727243460000|2024-09-25 05:51:00|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|0
1727243470000|2024-09-25 05:51:10|4329.9|4323.9|4329.9|4323.9|4330.1|4324.1|4329.7|4323.7|5
1727243480000|2024-09-25 05:51:20|4329.8|4323.8|4330.1|4324.1|4330.1|4324.1|4329.8|4323.8|0
1727243490000|2024-09-25 05:51:30|4329.9|4323.9|4330.4|4324.4|4330.4|4324.4|4329.9|4323.9|2
1727243500000|2024-09-25 05:51:40|4330.9|4324.9|4331.4|4325.4|4331.4|4325.4|4330.9|4324.9|6
1727243510000|2024-09-25 05:51:50|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|0
1727243520000|2024-09-25 05:52:00|4332.4|4326.4|4333.4|4327.4|4333.4|4327.4|4331.9|4325.9|1
1727243560000|2024-09-25 05:52:40|4334.1|4328.1|4334.4|4328.4|4334.6|4328.6|4334.1|4328.1|3
1727243570000|2024-09-25 05:52:50|4333.6|4327.6|4333.4|4327.4|4333.6|4327.6|4333.4|4327.4|5
1727243580000|2024-09-25 05:53:00|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4332.1|4326.1|2
1727243590000|2024-09-25 05:53:10|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4332.1|4326.1|0
1727243600000|2024-09-25 05:53:20|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1727243610000|2024-09-25 05:53:30|4333.1|4327.1|4332.9|4326.9|4333.1|4327.1|4332.9|4326.9|0
1727243620000|2024-09-25 05:53:40|4333.4|4327.4|4333.1|4327.1|4333.4|4327.4|4332.9|4326.9|0
1727243630000|2024-09-25 05:53:50|4332.9|4326.9|4333.6|4327.6|4333.6|4327.6|4332.9|4326.9|0
1727243640000|2024-09-25 05:54:00|4333.4|4327.4|4333.4|4327.4|4333.6|4327.6|4332.9|4326.9|3
1727243650000|2024-09-25 05:54:10|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|1
1727243660000|2024-09-25 05:54:20|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1727243670000|2024-09-25 05:54:30|4332.9|4326.9|4332.8|4326.8|4332.9|4326.9|4332.4|4326.4|0
1727243680000|2024-09-25 05:54:40|4332.9|4326.9|4331.4|4325.4|4332.9|4326.9|4331.4|4325.4|2
1727243690000|2024-09-25 05:54:50|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|0
1727243700000|2024-09-25 05:55:00|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|1
1727243710000|2024-09-25 05:55:10|||||||||1
1727243720000|2024-09-25 05:55:20|4330.9|4324.9|4330.1|4324.1|4330.9|4324.9|4329.4|4323.4|9
1727243730000|2024-09-25 05:55:30|4329.8|4323.8|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|0
1727243740000|2024-09-25 05:55:40|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1727243760000|2024-09-25 05:56:00|||||||||1
1727243770000|2024-09-25 05:56:10|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|1
1727243780000|2024-09-25 05:56:20|4330.3|4324.3|4330.4|4324.4|4330.4|4324.4|4330.3|4324.3|0
1727243800000|2024-09-25 05:56:40|4330.8|4324.8|4330.4|4324.4|4330.8|4324.8|4330.4|4324.4|0
1727243810000|2024-09-25 05:56:50|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|0
1727243830000|2024-09-25 05:57:10|4331.1|4325.1|4331.4|4325.4|4331.4|4325.4|4331.1|4325.1|0
1727243840000|2024-09-25 05:57:20|4331.8|4325.8|4331.9|4325.9|4332.1|4326.1|4331.8|4325.8|1
1727243870000|2024-09-25 05:57:50|4331.4|4325.4|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|0
1727243880000|2024-09-25 05:58:00|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|3
1727243890000|2024-09-25 05:58:10|||||||||2
1727243900000|2024-09-25 05:58:20|4330.9|4324.9|4330.4|4324.4|4330.9|4324.9|4330.4|4324.4|0
1727243910000|2024-09-25 05:58:30|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|0
1727243920000|2024-09-25 05:58:40|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1727243930000|2024-09-25 05:58:50|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|1
1727243940000|2024-09-25 05:59:00|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.8|4324.8|0
1727243950000|2024-09-25 05:59:10|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1727244000000|2024-09-25 06:00:00|4328.9|4322.9|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|6
1727244010000|2024-09-25 06:00:10|||||||||1
1727244020000|2024-09-25 06:00:20|4328.4|4322.4|4329.8|4323.8|4329.8|4323.8|4328.4|4322.4|4
1727244030000|2024-09-25 06:00:30|4329.9|4323.9|4330.9|4324.9|4330.9|4324.9|4329.8|4323.8|2
1727244040000|2024-09-25 06:00:40|4330.8|4324.8|4330.9|4324.9|4330.9|4324.9|4330.8|4324.8|0
1727244050000|2024-09-25 06:00:50|4331.3|4325.3|4331.8|4325.8|4331.8|4325.8|4331.3|4325.3|0
1727244060000|2024-09-25 06:01:00|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|0
1727244070000|2024-09-25 06:01:10|4331.8|4325.8|4332.4|4326.4|4332.4|4326.4|4331.8|4325.8|0
1727244080000|2024-09-25 06:01:20|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4
1727244090000|2024-09-25 06:01:30|4331.8|4325.8|4332.4|4326.4|4332.4|4326.4|4331.8|4325.8|0
1727244120000|2024-09-25 06:02:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|3
1727244130000|2024-09-25 06:02:10|4332.1|4326.1|4331.9|4325.9|4332.1|4326.1|4331.9|4325.9|3
1727244140000|2024-09-25 06:02:20|4332.4|4326.4|4331.4|4325.4|4332.4|4326.4|4331.4|4325.4|1
1727244150000|2024-09-25 06:02:30|4331.8|4325.8|4332.9|4326.9|4332.9|4326.9|4331.8|4325.8|0
1727244160000|2024-09-25 06:02:40|4332.8|4326.8|4332.4|4326.4|4332.8|4326.8|4332.4|4326.4|0
1727244170000|2024-09-25 06:02:50|4332.8|4326.8|4332.4|4326.4|4332.8|4326.8|4332.4|4326.4|0
1727244190000|2024-09-25 06:03:10|4332.9|4326.9|4332.8|4326.8|4332.9|4326.9|4332.8|4326.8|4
1727244200000|2024-09-25 06:03:20|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4332.4|4326.4|0
1727244220000|2024-09-25 06:03:40|4331.4|4325.4|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|1
1727244230000|2024-09-25 06:03:50|4332.4|4326.4|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|0
1727244240000|2024-09-25 06:04:00|4331.8|4325.8|4331.4|4325.4|4331.8|4325.8|4331.4|4325.4|0
1727244260000|2024-09-25 06:04:20|4332.3|4326.3|4332.4|4326.4|4332.4|4326.4|4332.3|4326.3|1
1727244270000|2024-09-25 06:04:30|4332.1|4326.1|4331.8|4325.8|4332.1|4326.1|4331.8|4325.8|1
1727244280000|2024-09-25 06:04:40|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|3
1727244290000|2024-09-25 06:04:50|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727244300000|2024-09-25 06:05:00|4332.8|4326.8|4332.9|4326.9|4332.9|4326.9|4332.8|4326.8|0
1727244310000|2024-09-25 06:05:10|4332.8|4326.8|4331.9|4325.9|4332.8|4326.8|4331.8|4325.8|2
1727244320000|2024-09-25 06:05:20|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|0
1727244330000|2024-09-25 06:05:30|4333.3|4327.3|4332.9|4326.9|4333.3|4327.3|4332.4|4326.4|1
1727244350000|2024-09-25 06:05:50|4333.4|4327.4|4332.4|4326.4|4333.4|4327.4|4332.4|4326.4|7
1727244360000|2024-09-25 06:06:00|4332.3|4326.3|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|1
1727244390000|2024-09-25 06:06:30|||||||||2
1727244410000|2024-09-25 06:06:50|4332.3|4326.3|4331.4|4325.4|4332.3|4326.3|4331.4|4325.4|1
1727244420000|2024-09-25 06:07:00|4331.8|4325.8|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|1
1727244430000|2024-09-25 06:07:10|4331.6|4325.6|4331.4|4325.4|4331.8|4325.8|4331.4|4325.4|0
1727244450000|2024-09-25 06:07:30|4330.8|4324.8|4330.4|4324.4|4330.8|4324.8|4330.4|4324.4|3
1727244460000|2024-09-25 06:07:40|4329.9|4323.9|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|0
1727244470000|2024-09-25 06:07:50|4329.1|4323.1|4328.9|4322.9|4329.9|4323.9|4328.9|4322.9|0
1727244480000|2024-09-25 06:08:00|4328.8|4322.8|4329.4|4323.4|4329.4|4323.4|4328.8|4322.8|0
1727244490000|2024-09-25 06:08:10|4329.1|4323.1|4328.9|4322.9|4329.1|4323.1|4328.9|4322.9|0
1727244500000|2024-09-25 06:08:20|4329.3|4323.3|4329.1|4323.1|4329.3|4323.3|4329.1|4323.1|0
1727244510000|2024-09-25 06:08:30|4328.9|4322.9|4327.9|4321.9|4328.9|4322.9|4327.9|4321.9|0
1727244520000|2024-09-25 06:08:40|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|0
1727244540000|2024-09-25 06:09:00|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|1
1727244550000|2024-09-25 06:09:10|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727244560000|2024-09-25 06:09:20|4327.6|4321.6|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|0
1727244570000|2024-09-25 06:09:30|4327.8|4321.8|4327.6|4321.6|4327.8|4321.8|4327.4|4321.4|0
1727244580000|2024-09-25 06:09:40|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727244590000|2024-09-25 06:09:50|4327.4|4321.4|4327.4|4321.4|4327.8|4321.8|4327.4|4321.4|0
1727244600000|2024-09-25 06:10:00|4327.8|4321.8|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|2
1727244610000|2024-09-25 06:10:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.9|4320.9|0
1727244630000|2024-09-25 06:10:30|4326.9|4320.9|4328.1|4322.1|4328.1|4322.1|4326.9|4320.9|3
1727244640000|2024-09-25 06:10:40|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|1
1727244660000|2024-09-25 06:11:00|4327.4|4321.4|4327.1|4321.1|4327.9|4321.9|4327.1|4321.1|11
1727244670000|2024-09-25 06:11:10|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1727244680000|2024-09-25 06:11:20|4327.4|4321.4|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|1
1727244730000|2024-09-25 06:12:10|4328.9|4322.9|4329.4|4323.4|4329.4|4323.4|4328.9|4322.9|4
1727244750000|2024-09-25 06:12:30|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.4|4322.4|1
1727244770000|2024-09-25 06:12:50|4328.8|4322.8|4328.9|4322.9|4329.4|4323.4|4328.8|4322.8|2
1727244780000|2024-09-25 06:13:00|4329.3|4323.3|4329.4|4323.4|4329.4|4323.4|4329.3|4323.3|0
1727244790000|2024-09-25 06:13:10|4329.1|4323.1|4328.4|4322.4|4329.1|4323.1|4328.4|4322.4|2
1727244840000|2024-09-25 06:14:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4
1727244850000|2024-09-25 06:14:10|4327.6|4321.6|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|0
1727244870000|2024-09-25 06:14:30|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|2
1727244900000|2024-09-25 06:15:00|||||||||3
1727244910000|2024-09-25 06:15:10|4329.1|4323.1|4329.4|4323.4|4329.4|4323.4|4329.1|4323.1|1
1727244920000|2024-09-25 06:15:20|4330.4|4324.4|4329.9|4323.9|4330.4|4324.4|4329.9|4323.9|1
1727244930000|2024-09-25 06:15:30|4329.4|4323.4|4329.9|4323.9|4330.4|4324.4|4329.4|4323.4|1
1727244940000|2024-09-25 06:15:40|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1727244950000|2024-09-25 06:15:50|4330.4|4324.4|4328.9|4322.9|4330.4|4324.4|4328.9|4322.9|5
1727244960000|2024-09-25 06:16:00|4328.4|4322.4|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|3
1727244970000|2024-09-25 06:16:10|4327.1|4321.1|4327.9|4321.9|4327.9|4321.9|4327.1|4321.1|1
1727244980000|2024-09-25 06:16:20|4328.3|4322.3|4329.4|4323.4|4329.4|4323.4|4328.3|4322.3|0
1727244990000|2024-09-25 06:16:30|4329.1|4323.1|4329.4|4323.4|4329.4|4323.4|4329.1|4323.1|1
1727245000000|2024-09-25 06:16:40|4329.1|4323.1|4328.4|4322.4|4329.1|4323.1|4328.4|4322.4|2
1727245010000|2024-09-25 06:16:50|4328.1|4322.1|4327.9|4321.9|4328.1|4322.1|4327.9|4321.9|0
1727245030000|2024-09-25 06:17:10|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|1
1727245040000|2024-09-25 06:17:20|4326.4|4320.4|4326.4|4320.4|4326.6|4320.6|4326.4|4320.4|11
1727245050000|2024-09-25 06:17:30|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|11
1727245080000|2024-09-25 06:18:00|4326.4|4320.4|4325.9|4319.9|4326.4|4320.4|4325.9|4319.9|2
1727245090000|2024-09-25 06:18:10|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|0
1727245100000|2024-09-25 06:18:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|10
1727245130000|2024-09-25 06:18:50|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727245140000|2024-09-25 06:19:00|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|0
1727245150000|2024-09-25 06:19:10|4325.6|4319.6|4325.9|4319.9|4325.9|4319.9|4325.6|4319.6|1
1727245180000|2024-09-25 06:19:40|4326.3|4320.3|4326.4|4320.4|4326.4|4320.4|4326.3|4320.3|1
1727245200000|2024-09-25 06:20:00|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|3
1727245210000|2024-09-25 06:20:10|4325.6|4319.6|4325.4|4319.4|4325.6|4319.6|4325.4|4319.4|0
1727245230000|2024-09-25 06:20:30|4325.8|4319.8|4325.4|4319.4|4325.8|4319.8|4325.4|4319.4|1
1727245240000|2024-09-25 06:20:40|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|0
1727245250000|2024-09-25 06:20:50|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|0
1727245260000|2024-09-25 06:21:00|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1727245350000|2024-09-25 06:22:30|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|21
1727245380000|2024-09-25 06:23:00|||||||||1
1727245390000|2024-09-25 06:23:10|4328.9|4322.9|4329.1|4323.1|4329.1|4323.1|4328.9|4322.9|7
1727245400000|2024-09-25 06:23:20|4330.1|4324.1|4330.4|4324.4|4330.4|4324.4|4329.9|4323.9|2
1727245410000|2024-09-25 06:23:30|||||||||4
1727245420000|2024-09-25 06:23:40|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4
1727245450000|2024-09-25 06:24:10|4328.8|4322.8|4328.1|4322.1|4328.8|4322.8|4328.1|4322.1|6
1727245460000|2024-09-25 06:24:20|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727245470000|2024-09-25 06:24:30|4329.8|4323.8|4329.9|4323.9|4329.9|4323.9|4329.8|4323.8|37
1727245500000|2024-09-25 06:25:00|4330.1|4324.1|4330.1|4324.1|4330.4|4324.4|4329.9|4323.9|2
1727245510000|2024-09-25 06:25:10|4329.7|4323.7|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|1
1727245520000|2024-09-25 06:25:20|4329.9|4323.9|4330.1|4324.1|4330.1|4324.1|4329.6|4323.6|0
1727245530000|2024-09-25 06:25:30|4329.7|4323.7|4328.6|4322.6|4329.7|4323.7|4328.6|4322.6|4
1727245540000|2024-09-25 06:25:40|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1727245560000|2024-09-25 06:26:00|4327.9|4321.9|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|1
1727245570000|2024-09-25 06:26:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.9|4320.9|0
1727245580000|2024-09-25 06:26:20|4326.9|4320.9|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|1
1727245590000|2024-09-25 06:26:30|4327.4|4321.4|4326.4|4320.4|4327.6|4321.6|4326.1|4320.1|4
1727245600000|2024-09-25 06:26:40|4326.1|4320.1|4326.4|4320.4|4326.4|4320.4|4326.1|4320.1|0
1727245610000|2024-09-25 06:26:50|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.9|4319.9|0
1727245620000|2024-09-25 06:27:00|4326.1|4320.1|4325.4|4319.4|4326.1|4320.1|4325.4|4319.4|0
1727245630000|2024-09-25 06:27:10|4325.9|4319.9|4326.4|4320.4|4326.6|4320.6|4325.9|4319.9|4
1727245640000|2024-09-25 06:27:20|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|0
1727245650000|2024-09-25 06:27:30|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|0
1727245670000|2024-09-25 06:27:50|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.4|4320.4|1
1727245680000|2024-09-25 06:28:00|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4326.9|4320.9|0
1727245740000|2024-09-25 06:29:00|||||||||2
1727245770000|2024-09-25 06:29:30|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|2
1727245780000|2024-09-25 06:29:40|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.4|4320.4|0
1727245790000|2024-09-25 06:29:50|4326.4|4320.4|4327.4|4321.4|4327.4|4321.4|4326.4|4320.4|2
1727245800000|2024-09-25 06:30:00|4327.6|4321.6|4328.6|4322.6|4328.6|4322.6|4327.6|4321.6|4
1727245810000|2024-09-25 06:30:10|4328.4|4322.4|4328.6|4322.6|4328.6|4322.6|4328.4|4322.4|0
1727245820000|2024-09-25 06:30:20|4328.4|4322.4|4328.1|4322.1|4328.6|4322.6|4327.9|4321.9|2
1727245830000|2024-09-25 06:30:30|4327.9|4321.9|4328.1|4322.1|4328.1|4322.1|4327.9|4321.9|1
1727245840000|2024-09-25 06:30:40|4327.9|4321.9|4328.1|4322.1|4328.1|4322.1|4327.9|4321.9|0
1727245850000|2024-09-25 06:30:50|4327.7|4321.7|4330.4|4324.4|4330.4|4324.4|4327.7|4321.7|6
1727245860000|2024-09-25 06:31:00|4330.6|4324.6|4329.4|4323.4|4330.6|4324.6|4329.4|4323.4|3
1727245870000|2024-09-25 06:31:10|4329.8|4323.8|4328.9|4322.9|4329.9|4323.9|4328.9|4322.9|0
1727245880000|2024-09-25 06:31:20|4329.4|4323.4|4328.1|4322.1|4329.4|4323.4|4327.9|4321.9|5
1727245890000|2024-09-25 06:31:30|4327.9|4321.9|4327.1|4321.1|4327.9|4321.9|4326.9|4320.9|1
1727245900000|2024-09-25 06:31:40|4327.4|4321.4|4327.1|4321.1|4327.4|4321.4|4326.7|4320.7|0
1727245910000|2024-09-25 06:31:50|4326.7|4320.7|4325.1|4319.1|4327.1|4321.1|4325.1|4319.1|4
1727245930000|2024-09-25 06:32:10|4325.4|4319.4|4325.1|4319.1|4326.1|4320.1|4324.7|4318.7|2
1727245940000|2024-09-25 06:32:20|4325.4|4319.4|4325.1|4319.1|4325.4|4319.4|4325.1|4319.1|0
1727245950000|2024-09-25 06:32:30|4324.6|4318.6|4325.4|4319.4|4325.4|4319.4|4324.6|4318.6|0
1727245960000|2024-09-25 06:32:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4324.9|4318.9|0
1727245970000|2024-09-25 06:32:50|4324.1|4318.1|4323.6|4317.6|4324.1|4318.1|4323.6|4317.6|0
1727245980000|2024-09-25 06:33:00|4323.9|4317.9|4325.1|4319.1|4325.1|4319.1|4323.9|4317.9|7
1727245990000|2024-09-25 06:33:10|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|0
1727246000000|2024-09-25 06:33:20|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727246010000|2024-09-25 06:33:30|4324.7|4318.7|4322.4|4316.4|4324.7|4318.7|4322.4|4316.4|11
1727246020000|2024-09-25 06:33:40|||||||||1
1727246030000|2024-09-25 06:33:50|4322.6|4316.6|4322.6|4316.6|4322.7|4316.7|4322.4|4316.4|4
1727246040000|2024-09-25 06:34:00|||||||||8
1727246050000|2024-09-25 06:34:10|4322.2|4316.2|4322.6|4316.6|4323.1|4317.1|4322.2|4316.2|16
1727246060000|2024-09-25 06:34:20|||||||||4
1727246070000|2024-09-25 06:34:30|4322.7|4316.7|4322.6|4316.6|4322.7|4316.7|4322.6|4316.6|0
1727246080000|2024-09-25 06:34:40|4322.4|4316.4|4321.7|4315.7|4322.4|4316.4|4321.6|4315.6|1
1727246090000|2024-09-25 06:34:50|||||||||1
1727246110000|2024-09-25 06:35:10|4321.6|4315.6|4320.1|4314.1|4321.6|4315.6|4320.1|4314.1|6
1727246120000|2024-09-25 06:35:20|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.1|4314.1|1
1727246130000|2024-09-25 06:35:30|4320.6|4314.6|4320.7|4314.7|4320.7|4314.7|4320.6|4314.6|0
1727246140000|2024-09-25 06:35:40|4320.6|4314.6|4320.7|4314.7|4320.7|4314.7|4320.1|4314.1|0
1727246150000|2024-09-25 06:35:50|4321.1|4315.1|4319.7|4313.7|4321.2|4315.2|4319.7|4313.7|2
1727246160000|2024-09-25 06:36:00|4318.7|4312.7|4319.1|4313.1|4319.1|4313.1|4318.7|4312.7|11
1727246170000|2024-09-25 06:36:10|4319.6|4313.6|4319.2|4313.2|4319.7|4313.7|4319.1|4313.1|0
1727246180000|2024-09-25 06:36:20|4319.6|4313.6|4319.7|4313.7|4319.7|4313.7|4319.6|4313.6|0
1727246190000|2024-09-25 06:36:30|||||||||5
1727246210000|2024-09-25 06:36:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|5
1727246220000|2024-09-25 06:37:00|4321.7|4315.7|4322.1|4316.1|4322.1|4316.1|4321.7|4315.7|2
1727246230000|2024-09-25 06:37:10|4322.2|4316.2|4322.1|4316.1|4322.2|4316.2|4322.1|4316.1|0
1727246240000|2024-09-25 06:37:20|4322.2|4316.2|4322.6|4316.6|4322.6|4316.6|4322.1|4316.1|0
1727246250000|2024-09-25 06:37:30|||||||||1
1727246260000|2024-09-25 06:37:40|4324.6|4318.6|4324.7|4318.7|4324.7|4318.7|4323.7|4317.7|3
1727246270000|2024-09-25 06:37:50|4325.1|4319.1|4324.1|4318.1|4325.2|4319.2|4324.1|4318.1|3
1727246280000|2024-09-25 06:38:00|4324.2|4318.2|4324.6|4318.6|4324.7|4318.7|4324.1|4318.1|2
1727246290000|2024-09-25 06:38:10|4324.7|4318.7|4324.1|4318.1|4324.7|4318.7|4324.1|4318.1|2
1727246320000|2024-09-25 06:38:40|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4
1727246340000|2024-09-25 06:39:00|4325.4|4319.4|4325.7|4319.7|4325.7|4319.7|4325.4|4319.4|1
1727246390000|2024-09-25 06:39:50|4326.1|4320.1|4327.1|4321.1|4327.1|4321.1|4326.1|4320.1|1
1727246400000|2024-09-25 06:40:00|4327.2|4321.2|4326.1|4320.1|4327.2|4321.2|4326.1|4320.1|2
1727246410000|2024-09-25 06:40:10|4325.7|4319.7|4325.6|4319.6|4325.7|4319.7|4325.6|4319.6|0
1727246420000|2024-09-25 06:40:20|4325.4|4319.4|4325.1|4319.1|4325.4|4319.4|4325.1|4319.1|1
1727246430000|2024-09-25 06:40:30|4324.7|4318.7|4325.7|4319.7|4325.7|4319.7|4324.7|4318.7|1
1727246440000|2024-09-25 06:40:40|4326.1|4320.1|4326.2|4320.2|4326.2|4320.2|4325.7|4319.7|0
1727246450000|2024-09-25 06:40:50|4326.1|4320.1|4325.6|4319.6|4326.2|4320.2|4325.6|4319.6|0
1727246460000|2024-09-25 06:41:00|4325.7|4319.7|4324.7|4318.7|4325.7|4319.7|4324.2|4318.2|1
1727246470000|2024-09-25 06:41:10|4325.7|4319.7|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|1
1727246480000|2024-09-25 06:41:20|4326.2|4320.2|4326.1|4320.1|4326.2|4320.2|4326.1|4320.1|0
1727246490000|2024-09-25 06:41:30|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1727246500000|2024-09-25 06:41:40|4326.1|4320.1|4326.2|4320.2|4326.2|4320.2|4325.7|4319.7|0
1727246510000|2024-09-25 06:41:50|4326.1|4320.1|4326.1|4320.1|4326.2|4320.2|4325.7|4319.7|0
1727246520000|2024-09-25 06:42:00|4326.6|4320.6|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|0
1727246530000|2024-09-25 06:42:10|4325.7|4319.7|4325.1|4319.1|4325.7|4319.7|4325.1|4319.1|7
1727246540000|2024-09-25 06:42:20|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|0
1727246550000|2024-09-25 06:42:30|4325.7|4319.7|4325.7|4319.7|4326.1|4320.1|4325.7|4319.7|1
1727246560000|2024-09-25 06:42:40|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|0
1727246570000|2024-09-25 06:42:50|4325.7|4319.7|4326.1|4320.1|4326.1|4320.1|4325.7|4319.7|0
1727246580000|2024-09-25 06:43:00|4325.7|4319.7|4324.2|4318.2|4325.7|4319.7|4324.1|4318.1|5
1727246590000|2024-09-25 06:43:10|4324.1|4318.1|4324.1|4318.1|4324.2|4318.2|4324.1|4318.1|0
1727246610000|2024-09-25 06:43:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.1|4318.1|0
1727246620000|2024-09-25 06:43:40|4324.1|4318.1|4325.1|4319.1|4325.1|4319.1|4324.1|4318.1|0
1727246630000|2024-09-25 06:43:50|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1727246640000|2024-09-25 06:44:00|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727246650000|2024-09-25 06:44:10|4324.7|4318.7|4324.6|4318.6|4325.1|4319.1|4324.6|4318.6|0
1727246660000|2024-09-25 06:44:20|4324.9|4318.9|4325.6|4319.6|4325.7|4319.7|4324.9|4318.9|0
1727246670000|2024-09-25 06:44:30|4325.9|4319.9|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|0
1727246680000|2024-09-25 06:44:40|4326.4|4320.4|4326.4|4320.4|4326.6|4320.6|4326.4|4320.4|1
1727246690000|2024-09-25 06:44:50|4326.6|4320.6|4327.6|4321.6|4327.6|4321.6|4326.6|4320.6|4
1727246700000|2024-09-25 06:45:00|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1727246710000|2024-09-25 06:45:10|4327.6|4321.6|4330.1|4324.1|4330.2|4324.2|4327.4|4321.4|5
1727246720000|2024-09-25 06:45:20|||||||||1
1727246730000|2024-09-25 06:45:30|4329.6|4323.6|4330.2|4324.2|4330.2|4324.2|4329.6|4323.6|0
1727246740000|2024-09-25 06:45:40|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1727246750000|2024-09-25 06:45:50|4329.7|4323.7|4329.6|4323.6|4329.7|4323.7|4329.6|4323.6|1
1727246760000|2024-09-25 06:46:00|4328.9|4322.9|4328.1|4322.1|4328.9|4322.9|4327.9|4321.9|3
1727246770000|2024-09-25 06:46:10|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727246780000|2024-09-25 06:46:20|4327.6|4321.6|4327.4|4321.4|4327.6|4321.6|4326.9|4320.9|1
1727246790000|2024-09-25 06:46:30|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727246800000|2024-09-25 06:46:40|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|5
1727246810000|2024-09-25 06:46:50|4326.7|4320.7|4327.6|4321.6|4327.6|4321.6|4326.7|4320.7|1
1727246820000|2024-09-25 06:47:00|4327.2|4321.2|4327.6|4321.6|4327.6|4321.6|4327.2|4321.2|0
1727246830000|2024-09-25 06:47:10|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1727246840000|2024-09-25 06:47:20|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|0
1727246850000|2024-09-25 06:47:30|4327.1|4321.1|4327.2|4321.2|4327.2|4321.2|4327.1|4321.1|0
1727246860000|2024-09-25 06:47:40|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.2|4321.2|0
1727246880000|2024-09-25 06:48:00|4327.7|4321.7|4327.6|4321.6|4327.7|4321.7|4327.6|4321.6|0
1727246890000|2024-09-25 06:48:10|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|2
1727246910000|2024-09-25 06:48:30|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727246920000|2024-09-25 06:48:40|4328.2|4322.2|4328.1|4322.1|4328.2|4322.2|4327.9|4321.9|2
1727246930000|2024-09-25 06:48:50|4328.6|4322.6|4329.2|4323.2|4329.2|4323.2|4328.6|4322.6|0
1727246940000|2024-09-25 06:49:00|4329.1|4323.1|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|0
1727246950000|2024-09-25 06:49:10|4328.9|4322.9|4329.6|4323.6|4329.6|4323.6|4328.9|4322.9|0
1727246960000|2024-09-25 06:49:20|4329.7|4323.7|4329.4|4323.4|4329.7|4323.7|4329.4|4323.4|0
1727246970000|2024-09-25 06:49:30|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1727246980000|2024-09-25 06:49:40|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1727246990000|2024-09-25 06:49:50|4329.4|4323.4|4328.1|4322.1|4329.6|4323.6|4328.1|4322.1|6
1727247000000|2024-09-25 06:50:00|4328.4|4322.4|4327.6|4321.6|4328.6|4322.6|4327.6|4321.6|0
1727247020000|2024-09-25 06:50:20|4327.2|4321.2|4326.6|4320.6|4327.2|4321.2|4326.4|4320.4|1
1727247030000|2024-09-25 06:50:30|4326.7|4320.7|4328.6|4322.6|4328.6|4322.6|4326.7|4320.7|5
1727247040000|2024-09-25 06:50:40|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.6|4321.6|4
1727247060000|2024-09-25 06:51:00|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|0
1727247070000|2024-09-25 06:51:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|0
1727247080000|2024-09-25 06:51:20|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|2
1727247090000|2024-09-25 06:51:30|4327.1|4321.1|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|0
1727247100000|2024-09-25 06:51:40|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727247110000|2024-09-25 06:51:50|4327.6|4321.6|4327.1|4321.1|4327.6|4321.6|4327.1|4321.1|0
1727247120000|2024-09-25 06:52:00|4326.9|4320.9|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|0
1727247130000|2024-09-25 06:52:10|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|0
1727247140000|2024-09-25 06:52:20|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|0
1727247150000|2024-09-25 06:52:30|4326.4|4320.4|4326.6|4320.6|4326.9|4320.9|4326.4|4320.4|0
1727247190000|2024-09-25 06:53:10|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|0
1727247200000|2024-09-25 06:53:20|4326.9|4320.9|4326.6|4320.6|4326.9|4320.9|4326.6|4320.6|0
1727247210000|2024-09-25 06:53:30|4326.9|4320.9|4326.6|4320.6|4326.9|4320.9|4326.6|4320.6|0
1727247220000|2024-09-25 06:53:40|4326.7|4320.7|4326.6|4320.6|4326.7|4320.7|4326.6|4320.6|0
1727247240000|2024-09-25 06:54:00|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1727247250000|2024-09-25 06:54:10|4325.9|4319.9|4325.4|4319.4|4325.9|4319.9|4324.7|4318.7|5
1727247260000|2024-09-25 06:54:20|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|2
1727247270000|2024-09-25 06:54:30|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.6|4319.6|0
1727247280000|2024-09-25 06:54:40|4325.6|4319.6|4325.6|4319.6|4325.9|4319.9|4325.6|4319.6|0
1727247290000|2024-09-25 06:54:50|4325.9|4319.9|4325.6|4319.6|4325.9|4319.9|4325.6|4319.6|0
1727247300000|2024-09-25 06:55:00|4325.4|4319.4|4325.6|4319.6|4325.6|4319.6|4325.4|4319.4|0
1727247310000|2024-09-25 06:55:10|4325.7|4319.7|4326.4|4320.4|4326.6|4320.6|4325.6|4319.6|3
1727247320000|2024-09-25 06:55:20|4326.6|4320.6|4327.6|4321.6|4327.9|4321.9|4326.6|4320.6|0
1727247350000|2024-09-25 06:55:50|4327.9|4321.9|4326.4|4320.4|4327.9|4321.9|4326.2|4320.2|1
1727247360000|2024-09-25 06:56:00|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|1
1727247370000|2024-09-25 06:56:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|0
1727247380000|2024-09-25 06:56:20|4326.9|4320.9|4326.9|4320.9|4327.1|4321.1|4326.9|4320.9|0
1727247390000|2024-09-25 06:56:30|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.6|4320.6|0
1727247400000|2024-09-25 06:56:40|4326.6|4320.6|4326.6|4320.6|4326.9|4320.9|4326.6|4320.6|0
1727247410000|2024-09-25 06:56:50|4326.1|4320.1|4326.2|4320.2|4326.6|4320.6|4326.1|4320.1|0
1727247420000|2024-09-25 06:57:00|4326.1|4320.1|4325.6|4319.6|4326.6|4320.6|4325.6|4319.6|2
1727247430000|2024-09-25 06:57:10|4325.9|4319.9|4325.9|4319.9|4326.4|4320.4|4325.6|4319.6|2
1727247460000|2024-09-25 06:57:40|4325.2|4319.2|4325.1|4319.1|4325.9|4319.9|4325.1|4319.1|2
1727247470000|2024-09-25 06:57:50|4325.6|4319.6|4325.1|4319.1|4325.6|4319.6|4325.1|4319.1|0
1727247480000|2024-09-25 06:58:00|4324.9|4318.9|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|1
1727247490000|2024-09-25 06:58:10|4325.4|4319.4|4325.6|4319.6|4325.6|4319.6|4325.1|4319.1|1
1727247500000|2024-09-25 06:58:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1727247510000|2024-09-25 06:58:30|4325.6|4319.6|4325.1|4319.1|4325.6|4319.6|4324.2|4318.2|4
1727247520000|2024-09-25 06:58:40|4324.7|4318.7|4325.1|4319.1|4325.1|4319.1|4324.6|4318.6|0
1727247530000|2024-09-25 06:58:50|4324.6|4318.6|4324.9|4318.9|4324.9|4318.9|4324.6|4318.6|0
1727247540000|2024-09-25 06:59:00|4325.1|4319.1|4325.9|4319.9|4326.1|4320.1|4325.1|4319.1|2
1727247550000|2024-09-25 06:59:10|4326.1|4320.1|4325.9|4319.9|4326.1|4320.1|4325.6|4319.6|0
1727247560000|2024-09-25 06:59:20|4325.6|4319.6|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|0
1727247570000|2024-09-25 06:59:30|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|0
1727247580000|2024-09-25 06:59:40|4326.4|4320.4|4326.6|4320.6|4326.9|4320.9|4326.4|4320.4|0
1727247590000|2024-09-25 06:59:50|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|3
1727247600000|2024-09-25 07:00:00|4326.2|4320.2|4327.6|4321.6|4327.6|4321.6|4326.2|4320.2|2
1727247620000|2024-09-25 07:00:20|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.1|4319.1|14
1727247630000|2024-09-25 07:00:30|4325.9|4319.9|4325.6|4319.6|4325.9|4319.9|4325.2|4319.2|2
1727247650000|2024-09-25 07:00:50|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|0
1727247660000|2024-09-25 07:01:00|4326.1|4320.1|4324.4|4318.4|4326.1|4320.1|4324.4|4318.4|4
1727247670000|2024-09-25 07:01:10|4324.2|4318.2|4323.4|4317.4|4324.2|4318.2|4323.4|4317.4|5
1727247680000|2024-09-25 07:01:20|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4322.7|4316.7|5
1727247690000|2024-09-25 07:01:30|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4
1727247700000|2024-09-25 07:01:40|4322.2|4316.2|4320.7|4314.7|4322.2|4316.2|4320.7|4314.7|6
1727247720000|2024-09-25 07:02:00|4320.6|4314.6|4320.7|4314.7|4320.7|4314.7|4320.6|4314.6|3
1727247730000|2024-09-25 07:02:10|4321.2|4315.2|4322.6|4316.6|4322.7|4316.7|4321.2|4315.2|1
1727247740000|2024-09-25 07:02:20|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|2
1727247750000|2024-09-25 07:02:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|1
1727247760000|2024-09-25 07:02:40|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1727247770000|2024-09-25 07:02:50|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727247790000|2024-09-25 07:03:10|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|0
1727247820000|2024-09-25 07:03:40|4324.2|4318.2|4324.6|4318.6|4324.6|4318.6|4324.2|4318.2|3
1727247840000|2024-09-25 07:04:00|4324.9|4318.9|4326.1|4320.1|4326.1|4320.1|4324.9|4318.9|3
1727247850000|2024-09-25 07:04:10|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|0
1727247910000|2024-09-25 07:05:10|4327.2|4321.2|4326.9|4320.9|4327.2|4321.2|4326.4|4320.4|1
1727247920000|2024-09-25 07:05:20|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.9|4320.9|0
1727247930000|2024-09-25 07:05:30|4327.1|4321.1|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|2
1727247940000|2024-09-25 07:05:40|||||||||1
1727247950000|2024-09-25 07:05:50|4327.7|4321.7|4327.7|4321.7|4328.4|4322.4|4327.7|4321.7|5
1727247960000|2024-09-25 07:06:00|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727247970000|2024-09-25 07:06:10|4328.1|4322.1|4327.1|4321.1|4328.4|4322.4|4326.2|4320.2|4
1727247980000|2024-09-25 07:06:20|4327.2|4321.2|4325.2|4319.2|4327.2|4321.2|4325.1|4319.1|3
1727247990000|2024-09-25 07:06:30|4325.6|4319.6|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|0
1727248020000|2024-09-25 07:07:00|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|3
1727248040000|2024-09-25 07:07:20|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1727248060000|2024-09-25 07:07:40|4327.1|4321.1|4327.1|4321.1|4328.1|4322.1|4327.1|4321.1|0
1727248080000|2024-09-25 07:08:00|4326.7|4320.7|4326.6|4320.6|4327.2|4321.2|4326.6|4320.6|0
1727248090000|2024-09-25 07:08:10|4326.9|4320.9|4327.1|4321.1|4327.2|4321.2|4326.9|4320.9|0
1727248140000|2024-09-25 07:09:00|4326.7|4320.7|4326.9|4320.9|4326.9|4320.9|4326.7|4320.7|0
1727248150000|2024-09-25 07:09:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|0
1727248170000|2024-09-25 07:09:30|4331.7|4325.7|4333.1|4327.1|4333.1|4327.1|4331.7|4325.7|10
1727248180000|2024-09-25 07:09:40|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|7
1727248190000|2024-09-25 07:09:50|4333.7|4327.7|4333.9|4327.9|4333.9|4327.9|4333.7|4327.7|4
1727248200000|2024-09-25 07:10:00|4334.4|4328.4|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|5
1727248210000|2024-09-25 07:10:10|4337.4|4331.4|4338.4|4332.4|4338.4|4332.4|4337.4|4331.4|18
1727248220000|2024-09-25 07:10:20|4337.7|4331.7|4337.7|4331.7|4338.1|4332.1|4337.7|4331.7|5
1727248230000|2024-09-25 07:10:30|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|3
1727248240000|2024-09-25 07:10:40|4337.2|4331.2|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|1
1727248250000|2024-09-25 07:10:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|1
1727248260000|2024-09-25 07:11:00|4336.7|4330.7|4338.4|4332.4|4339.4|4333.4|4336.7|4330.7|39
1727248270000|2024-09-25 07:11:10|4338.2|4332.2|4338.9|4332.9|4339.2|4333.2|4337.4|4331.4|22
1727248280000|2024-09-25 07:11:20|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1727248290000|2024-09-25 07:11:30|4338.4|4332.4|4338.7|4332.7|4338.9|4332.9|4338.4|4332.4|10
1727248300000|2024-09-25 07:11:40|4338.4|4332.4|4337.7|4331.7|4338.4|4332.4|4337.7|4331.7|3
1727248310000|2024-09-25 07:11:50|4337.4|4331.4|4337.7|4331.7|4337.7|4331.7|4337.4|4331.4|2
1727248320000|2024-09-25 07:12:00|4337.4|4331.4|4339.2|4333.2|4339.2|4333.2|4337.4|4331.4|2
1727248330000|2024-09-25 07:12:10|4340.7|4334.7|4340.6|4334.6|4341.4|4335.4|4340.6|4334.6|1
1727248340000|2024-09-25 07:12:20|4340.4|4334.4|4342.4|4336.4|4342.4|4336.4|4340.1|4334.1|28
1727248360000|2024-09-25 07:12:40|4340.6|4334.6|4340.4|4334.4|4341.1|4335.1|4340.4|4334.4|8
1727248370000|2024-09-25 07:12:50|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|3
1727248380000|2024-09-25 07:13:00|4340.7|4334.7|4340.7|4334.7|4341.1|4335.1|4340.7|4334.7|0
1727248390000|2024-09-25 07:13:10|4341.1|4335.1|4340.1|4334.1|4341.1|4335.1|4340.1|4334.1|2
1727248400000|2024-09-25 07:13:20|4340.4|4334.4|4340.2|4334.2|4340.4|4334.4|4340.2|4334.2|3
1727248410000|2024-09-25 07:13:30|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727248430000|2024-09-25 07:13:50|4340.2|4334.2|4340.4|4334.4|4340.4|4334.4|4339.4|4333.4|5
1727248440000|2024-09-25 07:14:00|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|3
1727248450000|2024-09-25 07:14:10|4341.7|4335.7|4343.7|4337.7|4344.4|4338.4|4341.7|4335.7|12
1727248460000|2024-09-25 07:14:20|4343.9|4337.9|4343.7|4337.7|4344.4|4338.4|4343.6|4337.6|3
1727248470000|2024-09-25 07:14:30|4344.4|4338.4|4343.9|4337.9|4344.7|4338.7|4343.9|4337.9|6
1727248480000|2024-09-25 07:14:40|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1727248490000|2024-09-25 07:14:50|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1727248500000|2024-09-25 07:15:00|4344.1|4338.1|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|0
1727248510000|2024-09-25 07:15:10|4343.9|4337.9|4344.1|4338.1|4344.1|4338.1|4343.9|4337.9|0
1727248520000|2024-09-25 07:15:20|4343.7|4337.7|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|2
1727248530000|2024-09-25 07:15:30|4343.9|4337.9|4343.7|4337.7|4343.9|4337.9|4343.7|4337.7|0
1727248540000|2024-09-25 07:15:40|4343.9|4337.9|4344.1|4338.1|4344.1|4338.1|4343.6|4337.6|1
1727248550000|2024-09-25 07:15:50|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|1
1727248560000|2024-09-25 07:16:00|4344.9|4338.9|4344.7|4338.7|4345.1|4339.1|4344.7|4338.7|7
1727248570000|2024-09-25 07:16:10|4345.7|4339.7|4346.4|4340.4|4346.4|4340.4|4345.4|4339.4|11
1727248580000|2024-09-25 07:16:20|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|3
1727248590000|2024-09-25 07:16:30|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|3
1727248600000|2024-09-25 07:16:40|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|3
1727248630000|2024-09-25 07:17:10|||||||||1
1727248650000|2024-09-25 07:17:30|4345.4|4339.4|4345.2|4339.2|4345.4|4339.4|4345.2|4339.2|0
1727248660000|2024-09-25 07:17:40|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|1
1727248670000|2024-09-25 07:17:50|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1727248680000|2024-09-25 07:18:00|4345.4|4339.4|4344.4|4338.4|4345.4|4339.4|4344.4|4338.4|1
1727248700000|2024-09-25 07:18:20|||||||||1
1727248720000|2024-09-25 07:18:40|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4343.6|4337.6|2
1727248730000|2024-09-25 07:18:50|4344.2|4338.2|4343.7|4337.7|4344.2|4338.2|4343.7|4337.7|2
1727248740000|2024-09-25 07:19:00|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1727248750000|2024-09-25 07:19:10|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727248780000|2024-09-25 07:19:40|4344.1|4338.1|4343.4|4337.4|4344.1|4338.1|4343.4|4337.4|3
1727248790000|2024-09-25 07:19:50|4343.2|4337.2|4343.4|4337.4|4343.4|4337.4|4343.2|4337.2|0
1727248800000|2024-09-25 07:20:00|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1727248810000|2024-09-25 07:20:10|||||||||2
1727248830000|2024-09-25 07:20:30|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|1
1727248840000|2024-09-25 07:20:40|4343.2|4337.2|4342.2|4336.2|4343.2|4337.2|4342.2|4336.2|9
1727248860000|2024-09-25 07:21:00|4342.7|4336.7|4342.4|4336.4|4342.7|4336.7|4342.4|4336.4|2
1727248870000|2024-09-25 07:21:10|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1727248890000|2024-09-25 07:21:30|4343.1|4337.1|4342.4|4336.4|4343.2|4337.2|4342.2|4336.2|2
1727248920000|2024-09-25 07:22:00|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1727248930000|2024-09-25 07:22:10|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1727248940000|2024-09-25 07:22:20|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1727248950000|2024-09-25 07:22:30|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1727248970000|2024-09-25 07:22:50|4342.2|4336.2|4339.2|4333.2|4342.2|4336.2|4339.2|4333.2|8
1727248980000|2024-09-25 07:23:00|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|3
1727248990000|2024-09-25 07:23:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1727249000000|2024-09-25 07:23:20|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1727249010000|2024-09-25 07:23:30|4337.2|4331.2|4336.4|4330.4|4337.2|4331.2|4336.4|4330.4|5
1727249020000|2024-09-25 07:23:40|4336.2|4330.2|4336.4|4330.4|4336.4|4330.4|4336.2|4330.2|4
1727249030000|2024-09-25 07:23:50|4336.9|4330.9|4336.7|4330.7|4336.9|4330.9|4336.7|4330.7|1
1727249040000|2024-09-25 07:24:00|4337.1|4331.1|4337.2|4331.2|4337.4|4331.4|4337.1|4331.1|0
1727249050000|2024-09-25 07:24:10|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|1
1727249070000|2024-09-25 07:24:30|4335.9|4329.9|4336.2|4330.2|4336.4|4330.4|4335.7|4329.7|0
1727249080000|2024-09-25 07:24:40|4336.4|4330.4|4336.2|4330.2|4336.4|4330.4|4336.2|4330.2|0
1727249100000|2024-09-25 07:25:00|4336.4|4330.4|4338.2|4332.2|4338.2|4332.2|4336.4|4330.4|5
1727249140000|2024-09-25 07:25:40|4336.7|4330.7|4336.2|4330.2|4336.7|4330.7|4336.2|4330.2|1
1727249180000|2024-09-25 07:26:20|4336.4|4330.4|4336.2|4330.2|4336.4|4330.4|4336.2|4330.2|0
1727249200000|2024-09-25 07:26:40|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|3
1727249220000|2024-09-25 07:27:00|4336.6|4330.6|4335.9|4329.9|4336.6|4330.6|4335.9|4329.9|10
1727249230000|2024-09-25 07:27:10|4335.4|4329.4|4334.4|4328.4|4335.7|4329.7|4334.4|4328.4|2
1727249250000|2024-09-25 07:27:30|4334.2|4328.2|4334.4|4328.4|4334.7|4328.7|4334.2|4328.2|0
1727249260000|2024-09-25 07:27:40|4334.1|4328.1|4334.1|4328.1|4334.6|4328.6|4334.1|4328.1|0
1727249280000|2024-09-25 07:28:00|||||||||2
1727249290000|2024-09-25 07:28:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|1
1727249300000|2024-09-25 07:28:20|4333.4|4327.4|4333.9|4327.9|4334.2|4328.2|4333.4|4327.4|2
1727249310000|2024-09-25 07:28:30|4333.7|4327.7|4335.7|4329.7|4335.7|4329.7|4333.4|4327.4|4
1727249320000|2024-09-25 07:28:40|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|1
1727249330000|2024-09-25 07:28:50|4336.4|4330.4|4337.1|4331.1|4337.1|4331.1|4336.4|4330.4|2
1727249340000|2024-09-25 07:29:00|4336.7|4330.7|4336.6|4330.6|4336.7|4330.7|4336.6|4330.6|1
1727249360000|2024-09-25 07:29:20|4336.4|4330.4|4336.6|4330.6|4336.6|4330.6|4336.4|4330.4|0
1727249370000|2024-09-25 07:29:30|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1727249380000|2024-09-25 07:29:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1727249390000|2024-09-25 07:29:50|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1727249410000|2024-09-25 07:30:10|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.1|4328.1|9
1727249420000|2024-09-25 07:30:20|4334.7|4328.7|4336.1|4330.1|4336.1|4330.1|4334.7|4328.7|29
1727249430000|2024-09-25 07:30:30|4337.4|4331.4|4338.1|4332.1|4338.1|4332.1|4337.4|4331.4|6
1727249440000|2024-09-25 07:30:40|4337.6|4331.6|4336.7|4330.7|4337.7|4331.7|4336.6|4330.6|2
1727249450000|2024-09-25 07:30:50|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1727249470000|2024-09-25 07:31:10|4335.7|4329.7|4336.6|4330.6|4336.6|4330.6|4335.7|4329.7|14
1727249480000|2024-09-25 07:31:20|4336.7|4330.7|4337.1|4331.1|4337.1|4331.1|4336.7|4330.7|1
1727249490000|2024-09-25 07:31:30|4338.1|4332.1|4339.1|4333.1|4339.7|4333.7|4338.1|4332.1|7
1727249500000|2024-09-25 07:31:40|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.1|4333.1|1
1727249510000|2024-09-25 07:31:50|4340.1|4334.1|4339.1|4333.1|4340.1|4334.1|4339.1|4333.1|3
1727249520000|2024-09-25 07:32:00|4338.7|4332.7|4338.7|4332.7|4339.1|4333.1|4338.6|4332.6|0
1727249530000|2024-09-25 07:32:10|4339.1|4333.1|4338.7|4332.7|4339.1|4333.1|4338.7|4332.7|1
1727249540000|2024-09-25 07:32:20|4339.1|4333.1|4338.7|4332.7|4339.1|4333.1|4338.6|4332.6|0
1727249560000|2024-09-25 07:32:40|4338.4|4332.4|4338.7|4332.7|4338.7|4332.7|4338.1|4332.1|0
1727249570000|2024-09-25 07:32:50|4339.1|4333.1|4340.1|4334.1|4340.1|4334.1|4338.7|4332.7|4
1727249580000|2024-09-25 07:33:00|4340.2|4334.2|4339.1|4333.1|4340.2|4334.2|4339.1|4333.1|2
1727249590000|2024-09-25 07:33:10|4339.2|4333.2|4339.7|4333.7|4339.7|4333.7|4339.2|4333.2|1
1727249610000|2024-09-25 07:33:30|4340.1|4334.1|4339.7|4333.7|4340.1|4334.1|4339.7|4333.7|1
1727249620000|2024-09-25 07:33:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727249630000|2024-09-25 07:33:50|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|1
1727249640000|2024-09-25 07:34:00|4339.6|4333.6|4339.7|4333.7|4339.7|4333.7|4339.6|4333.6|0
1727249690000|2024-09-25 07:34:50|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727249710000|2024-09-25 07:35:10|4339.6|4333.6|4339.7|4333.7|4339.7|4333.7|4339.4|4333.4|5
1727249720000|2024-09-25 07:35:20|4340.1|4334.1|4341.2|4335.2|4341.2|4335.2|4340.1|4334.1|8
1727249730000|2024-09-25 07:35:30|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.1|4335.1|1
1727249750000|2024-09-25 07:35:50|4341.1|4335.1|4341.7|4335.7|4341.7|4335.7|4341.1|4335.1|0
1727249760000|2024-09-25 07:36:00|4341.6|4335.6|4341.7|4335.7|4341.7|4335.7|4341.2|4335.2|0
1727249790000|2024-09-25 07:36:30|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|3
1727249800000|2024-09-25 07:36:40|4340.2|4334.2|4341.2|4335.2|4341.2|4335.2|4340.2|4334.2|1
1727249810000|2024-09-25 07:36:50|4341.4|4335.4|4342.1|4336.1|4342.1|4336.1|4341.4|4335.4|2
1727249820000|2024-09-25 07:37:00|4341.6|4335.6|4341.2|4335.2|4341.6|4335.6|4341.2|4335.2|3
1727249830000|2024-09-25 07:37:10|4341.7|4335.7|4340.7|4334.7|4341.7|4335.7|4340.7|4334.7|1
1727249840000|2024-09-25 07:37:20|4341.1|4335.1|4341.6|4335.6|4341.6|4335.6|4341.1|4335.1|0
1727249850000|2024-09-25 07:37:30|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.6|4335.6|0
1727249860000|2024-09-25 07:37:40|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727249890000|2024-09-25 07:38:10|||||||||1
1727249910000|2024-09-25 07:38:30|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1727249920000|2024-09-25 07:38:40|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727249940000|2024-09-25 07:39:00|4343.1|4337.1|4343.2|4337.2|4343.2|4337.2|4342.7|4336.7|4
1727249960000|2024-09-25 07:39:20|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1727249970000|2024-09-25 07:39:30|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|1
1727249980000|2024-09-25 07:39:40|4343.7|4337.7|4344.2|4338.2|4344.2|4338.2|4343.7|4337.7|5
1727249990000|2024-09-25 07:39:50|4344.4|4338.4|4344.7|4338.7|4344.7|4338.7|4344.4|4338.4|1
1727250000000|2024-09-25 07:40:00|4344.1|4338.1|4343.2|4337.2|4344.1|4338.1|4343.2|4337.2|4
1727250010000|2024-09-25 07:40:10|4343.4|4337.4|4343.7|4337.7|4343.7|4337.7|4343.4|4337.4|1
1727250020000|2024-09-25 07:40:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|0
1727250040000|2024-09-25 07:40:40|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1727250050000|2024-09-25 07:40:50|4343.6|4337.6|4342.7|4336.7|4343.6|4337.6|4342.1|4336.1|5
1727250060000|2024-09-25 07:41:00|4342.6|4336.6|4343.1|4337.1|4343.1|4337.1|4342.2|4336.2|1
1727250100000|2024-09-25 07:41:40|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4341.7|4335.7|3
1727250110000|2024-09-25 07:41:50|4344.1|4338.1|4343.6|4337.6|4344.1|4338.1|4343.6|4337.6|6
1727250120000|2024-09-25 07:42:00|4343.7|4337.7|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|0
1727250130000|2024-09-25 07:42:10|4343.6|4337.6|4343.7|4337.7|4343.7|4337.7|4343.6|4337.6|0
1727250140000|2024-09-25 07:42:20|4344.1|4338.1|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|0
1727250150000|2024-09-25 07:42:30|4344.1|4338.1|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|0
1727250160000|2024-09-25 07:42:40|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727250170000|2024-09-25 07:42:50|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1727250180000|2024-09-25 07:43:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727250190000|2024-09-25 07:43:10|4343.7|4337.7|4343.7|4337.7|4344.7|4338.7|4343.6|4337.6|5
1727250210000|2024-09-25 07:43:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1727250230000|2024-09-25 07:43:50|4345.1|4339.1|4344.7|4338.7|4345.1|4339.1|4344.7|4338.7|1
1727250240000|2024-09-25 07:44:00|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1727250250000|2024-09-25 07:44:10|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1727250270000|2024-09-25 07:44:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|0
1727250280000|2024-09-25 07:44:40|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4
1727250290000|2024-09-25 07:44:50|4344.1|4338.1|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|2
1727250320000|2024-09-25 07:45:20|4343.6|4337.6|4343.1|4337.1|4343.6|4337.6|4343.1|4337.1|3
1727250330000|2024-09-25 07:45:30|4343.7|4337.7|4344.2|4338.2|4344.2|4338.2|4343.7|4337.7|4
1727250340000|2024-09-25 07:45:40|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.7|4337.7|0
1727250350000|2024-09-25 07:45:50|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.6|4338.6|1
1727250390000|2024-09-25 07:46:30|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1727250400000|2024-09-25 07:46:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1727250420000|2024-09-25 07:47:00|4345.1|4339.1|4344.1|4338.1|4345.1|4339.1|4344.1|4338.1|2
1727250450000|2024-09-25 07:47:30|4344.6|4338.6|4344.7|4338.7|4344.7|4338.7|4344.6|4338.6|1
1727250460000|2024-09-25 07:47:40|4345.1|4339.1|4345.7|4339.7|4345.7|4339.7|4345.1|4339.1|3
1727250480000|2024-09-25 07:48:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1727250490000|2024-09-25 07:48:10|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4344.6|4338.6|2
1727250510000|2024-09-25 07:48:30|4344.9|4338.9|4344.1|4338.1|4344.9|4338.9|4344.1|4338.1|1
1727250520000|2024-09-25 07:48:40|4343.2|4337.2|4343.1|4337.1|4343.2|4337.2|4343.1|4337.1|1
1727250530000|2024-09-25 07:48:50|4342.1|4336.1|4341.1|4335.1|4342.1|4336.1|4341.1|4335.1|5
1727250540000|2024-09-25 07:49:00|4340.7|4334.7|4339.7|4333.7|4340.7|4334.7|4339.4|4333.4|5
1727250560000|2024-09-25 07:49:20|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727250580000|2024-09-25 07:49:40|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1727250590000|2024-09-25 07:49:50|4340.1|4334.1|4340.6|4334.6|4341.1|4335.1|4339.7|4333.7|6
1727250610000|2024-09-25 07:50:10|4340.4|4334.4|4340.1|4334.1|4340.4|4334.4|4340.1|4334.1|0
1727250620000|2024-09-25 07:50:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|3
1727250640000|2024-09-25 07:50:40|4340.9|4334.9|4340.1|4334.1|4340.9|4334.9|4340.1|4334.1|3
1727250670000|2024-09-25 07:51:10|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1727250680000|2024-09-25 07:51:20|4340.7|4334.7|4340.6|4334.6|4340.8|4334.8|4340.1|4334.1|2
1727250690000|2024-09-25 07:51:30|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|0
1727250710000|2024-09-25 07:51:50|4339.4|4333.4|4339.1|4333.1|4339.4|4333.4|4339.1|4333.1|3
1727250720000|2024-09-25 07:52:00|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4336.9|4330.9|5
1727250730000|2024-09-25 07:52:10|4336.9|4330.9|4334.6|4328.6|4336.9|4330.9|4334.6|4328.6|11
1727250740000|2024-09-25 07:52:20|4334.1|4328.1|4334.6|4328.6|4334.7|4328.7|4333.6|4327.6|3
1727250750000|2024-09-25 07:52:30|4334.9|4328.9|4335.1|4329.1|4335.1|4329.1|4334.9|4328.9|0
1727250790000|2024-09-25 07:53:10|||||||||2
1727250830000|2024-09-25 07:53:50|4334.4|4328.4|4334.1|4328.1|4334.4|4328.4|4333.1|4327.1|4
1727250860000|2024-09-25 07:54:20|4333.9|4327.9|4333.1|4327.1|4333.9|4327.9|4332.2|4326.2|3
1727250870000|2024-09-25 07:54:30|4333.2|4327.2|4334.1|4328.1|4334.1|4328.1|4333.2|4327.2|4
1727250890000|2024-09-25 07:54:50|4334.4|4328.4|4334.6|4328.6|4335.1|4329.1|4334.1|4328.1|4
1727250900000|2024-09-25 07:55:00|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.4|4328.4|1
1727250910000|2024-09-25 07:55:10|4334.2|4328.2|4335.4|4329.4|4335.4|4329.4|4334.2|4328.2|2
1727250940000|2024-09-25 07:55:40|4335.8|4329.8|4337.4|4331.4|4337.4|4331.4|4335.8|4329.8|0
1727250950000|2024-09-25 07:55:50|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1727250960000|2024-09-25 07:56:00|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1727250970000|2024-09-25 07:56:10|4337.1|4331.1|4337.4|4331.4|4337.4|4331.4|4336.1|4330.1|6
1727250980000|2024-09-25 07:56:20|4337.1|4331.1|4337.4|4331.4|4337.4|4331.4|4337.1|4331.1|0
1727250990000|2024-09-25 07:56:30|4337.1|4331.1|4337.4|4331.4|4337.4|4331.4|4337.1|4331.1|0
1727251030000|2024-09-25 07:57:10|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4336.9|4330.9|0
1727251040000|2024-09-25 07:57:20|4337.4|4331.4|4336.7|4330.7|4338.4|4332.4|4336.2|4330.2|12
1727251050000|2024-09-25 07:57:30|4336.4|4330.4|4337.1|4331.1|4337.1|4331.1|4336.4|4330.4|1
1727251060000|2024-09-25 07:57:40|||||||||1
1727251070000|2024-09-25 07:57:50|4336.1|4330.1|4337.1|4331.1|4337.1|4331.1|4335.1|4329.1|6
1727251090000|2024-09-25 07:58:10|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|0
1727251100000|2024-09-25 07:58:20|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|6
1727251110000|2024-09-25 07:58:30|4338.2|4332.2|4338.1|4332.1|4338.7|4332.7|4338.1|4332.1|2
1727251120000|2024-09-25 07:58:40|4338.4|4332.4|4338.1|4332.1|4338.7|4332.7|4338.1|4332.1|0
1727251130000|2024-09-25 07:58:50|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.1|4331.1|2
1727251140000|2024-09-25 07:59:00|4337.6|4331.6|4338.1|4332.1|4338.1|4332.1|4337.6|4331.6|0
1727251150000|2024-09-25 07:59:10|4338.6|4332.6|4338.2|4332.2|4339.1|4333.1|4338.1|4332.1|1
1727251160000|2024-09-25 07:59:20|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1727251170000|2024-09-25 07:59:30|4338.7|4332.7|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|0
1727251180000|2024-09-25 07:59:40|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|0
1727251190000|2024-09-25 07:59:50|4338.4|4332.4|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|0
1727251200000|2024-09-25 08:00:00|4337.7|4331.7|4339.2|4333.2|4339.2|4333.2|4337.7|4331.7|1
1727251210000|2024-09-25 08:00:10|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|4
1727251220000|2024-09-25 08:00:20|4339.7|4333.7|4339.4|4333.4|4339.7|4333.7|4339.4|4333.4|0
1727251230000|2024-09-25 08:00:30|4339.6|4333.6|4339.6|4333.6|4340.1|4334.1|4339.4|4333.4|0
1727251240000|2024-09-25 08:00:40|4339.9|4333.9|4341.6|4335.6|4341.7|4335.7|4339.9|4333.9|6
1727251260000|2024-09-25 08:01:00|4341.7|4335.7|4341.1|4335.1|4341.7|4335.7|4341.1|4335.1|0
1727251270000|2024-09-25 08:01:10|4341.4|4335.4|4341.4|4335.4|4341.7|4335.7|4341.4|4335.4|5
1727251280000|2024-09-25 08:01:20|4342.1|4336.1|4341.1|4335.1|4342.1|4336.1|4341.1|4335.1|2
1727251290000|2024-09-25 08:01:30|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.6|4335.6|1
1727251300000|2024-09-25 08:01:40|4341.7|4335.7|4341.6|4335.6|4341.7|4335.7|4341.6|4335.6|0
1727251310000|2024-09-25 08:01:50|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|0
1727251320000|2024-09-25 08:02:00|4341.4|4335.4|4341.4|4335.4|4341.6|4335.6|4341.4|4335.4|1
1727251330000|2024-09-25 08:02:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727251340000|2024-09-25 08:02:20|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727251350000|2024-09-25 08:02:30|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|0
1727251360000|2024-09-25 08:02:40|4341.9|4335.9|4341.6|4335.6|4342.1|4336.1|4341.6|4335.6|2
1727251370000|2024-09-25 08:02:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727251380000|2024-09-25 08:03:00|||||||||1
1727251390000|2024-09-25 08:03:10|4341.7|4335.7|4341.4|4335.4|4341.7|4335.7|4341.4|4335.4|1
1727251400000|2024-09-25 08:03:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727251430000|2024-09-25 08:03:50|4341.8|4335.8|4342.1|4336.1|4342.1|4336.1|4341.8|4335.8|2
1727251440000|2024-09-25 08:04:00|4342.2|4336.2|4343.1|4337.1|4343.1|4337.1|4342.2|4336.2|4
1727251450000|2024-09-25 08:04:10|4342.7|4336.7|4342.1|4336.1|4342.7|4336.7|4342.1|4336.1|0
1727251460000|2024-09-25 08:04:20|4342.4|4336.4|4342.4|4336.4|4342.7|4336.7|4342.4|4336.4|1
1727251470000|2024-09-25 08:04:30|4342.8|4336.8|4342.7|4336.7|4343.1|4337.1|4342.7|4336.7|0
1727251480000|2024-09-25 08:04:40|4342.6|4336.6|4343.1|4337.1|4343.1|4337.1|4342.6|4336.6|0
1727251490000|2024-09-25 08:04:50|4344.1|4338.1|4344.6|4338.6|4345.1|4339.1|4344.1|4338.1|3
1727251500000|2024-09-25 08:05:00|4344.9|4338.9|4347.1|4341.1|4347.1|4341.1|4344.6|4338.6|5
1727251520000|2024-09-25 08:05:20|4346.4|4340.4|4346.4|4340.4|4346.6|4340.6|4346.4|4340.4|1
1727251550000|2024-09-25 08:05:50|4346.6|4340.6|4346.1|4340.1|4347.1|4341.1|4345.7|4339.7|49
1727251560000|2024-09-25 08:06:00|4346.4|4340.4|4347.1|4341.1|4347.1|4341.1|4346.2|4340.2|7
1727251570000|2024-09-25 08:06:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|1
1727251580000|2024-09-25 08:06:20|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1727251600000|2024-09-25 08:06:40|4345.6|4339.6|4345.1|4339.1|4345.7|4339.7|4345.1|4339.1|11
1727251610000|2024-09-25 08:06:50|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1727251620000|2024-09-25 08:07:00|4345.9|4339.9|4348.4|4342.4|4348.4|4342.4|4345.9|4339.9|11
1727251630000|2024-09-25 08:07:10|4348.2|4342.2|4348.4|4342.4|4348.4|4342.4|4348.2|4342.2|0
1727251640000|2024-09-25 08:07:20|4348.7|4342.7|4347.9|4341.9|4348.7|4342.7|4347.9|4341.9|9
1727251650000|2024-09-25 08:07:30|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|0
1727251660000|2024-09-25 08:07:40|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|0
1727251670000|2024-09-25 08:07:50|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4346.7|4340.7|1
1727251680000|2024-09-25 08:08:00|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|0
1727251690000|2024-09-25 08:08:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1727251700000|2024-09-25 08:08:20|4347.6|4341.6|4348.1|4342.1|4348.1|4342.1|4347.6|4341.6|3
1727251710000|2024-09-25 08:08:30|4348.7|4342.7|4349.1|4343.1|4349.1|4343.1|4348.7|4342.7|1
1727251720000|2024-09-25 08:08:40|4348.7|4342.7|4347.7|4341.7|4348.7|4342.7|4347.7|4341.7|4
1727251740000|2024-09-25 08:09:00|4348.1|4342.1|4348.2|4342.2|4348.2|4342.2|4348.1|4342.1|0
1727251750000|2024-09-25 08:09:10|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1727251760000|2024-09-25 08:09:20|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|1
1727251770000|2024-09-25 08:09:30|4349.1|4343.1|4350.2|4344.2|4350.2|4344.2|4349.1|4343.1|5
1727251780000|2024-09-25 08:09:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1727251790000|2024-09-25 08:09:50|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1727251800000|2024-09-25 08:10:00|4350.1|4344.1|4349.6|4343.6|4350.1|4344.1|4349.6|4343.6|9
1727251820000|2024-09-25 08:10:20|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1727251830000|2024-09-25 08:10:30|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4349.6|4343.6|4
1727251870000|2024-09-25 08:11:10|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|0
1727251890000|2024-09-25 08:11:30|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.1|4345.1|9
1727251900000|2024-09-25 08:11:40|4351.2|4345.2|4351.1|4345.1|4351.2|4345.2|4351.1|4345.1|1
1727251920000|2024-09-25 08:12:00|4350.1|4344.1|4350.4|4344.4|4351.1|4345.1|4350.1|4344.1|14
1727251930000|2024-09-25 08:12:10|4350.1|4344.1|4350.4|4344.4|4350.7|4344.7|4349.6|4343.6|5
1727251940000|2024-09-25 08:12:20|4350.1|4344.1|4349.7|4343.7|4350.1|4344.1|4349.7|4343.7|1
1727251960000|2024-09-25 08:12:40|4350.1|4344.1|4350.2|4344.2|4350.2|4344.2|4350.1|4344.1|0
1727251970000|2024-09-25 08:12:50|4350.1|4344.1|4352.9|4346.9|4353.1|4347.1|4350.1|4344.1|8
1727251980000|2024-09-25 08:13:00|4353.1|4347.1|4354.1|4348.1|4354.1|4348.1|4353.1|4347.1|24
1727251990000|2024-09-25 08:13:10|4353.6|4347.6|4355.4|4349.4|4356.1|4350.1|4353.6|4347.6|53
1727252000000|2024-09-25 08:13:20|4355.1|4349.1|4354.1|4348.1|4355.1|4349.1|4353.6|4347.6|1
1727252010000|2024-09-25 08:13:30|4354.4|4348.4|4354.4|4348.4|4354.8|4348.8|4354.4|4348.4|1
1727252020000|2024-09-25 08:13:40|4353.7|4347.7|4354.4|4348.4|4354.4|4348.4|4353.6|4347.6|0
1727252030000|2024-09-25 08:13:50|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|0
1727252040000|2024-09-25 08:14:00|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|1
1727252050000|2024-09-25 08:14:10|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|0
1727252060000|2024-09-25 08:14:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1727252070000|2024-09-25 08:14:30|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|7
1727252090000|2024-09-25 08:14:50|4352.4|4346.4|4353.1|4347.1|4353.1|4347.1|4352.4|4346.4|2
1727252110000|2024-09-25 08:15:10|4352.6|4346.6|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|1
1727252130000|2024-09-25 08:15:30|4352.6|4346.6|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|0
1727252140000|2024-09-25 08:15:40|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|7
1727252150000|2024-09-25 08:15:50|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|2
1727252160000|2024-09-25 08:16:00|4355.6|4349.6|4355.4|4349.4|4356.1|4350.1|4355.4|4349.4|4
1727252170000|2024-09-25 08:16:10|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|1
1727252180000|2024-09-25 08:16:20|4356.1|4350.1|4355.9|4349.9|4356.1|4350.1|4355.9|4349.9|10
1727252190000|2024-09-25 08:16:30|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|3
1727252200000|2024-09-25 08:16:40|4355.6|4349.6|4354.9|4348.9|4355.6|4349.6|4354.9|4348.9|2
1727252210000|2024-09-25 08:16:50|4355.1|4349.1|4354.4|4348.4|4355.1|4349.1|4354.4|4348.4|2
1727252220000|2024-09-25 08:17:00|||||||||1
1727252230000|2024-09-25 08:17:10|4354.8|4348.8|4354.6|4348.6|4355.1|4349.1|4354.4|4348.4|0
1727252240000|2024-09-25 08:17:20|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1727252250000|2024-09-25 08:17:30|4354.4|4348.4|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|1
1727252260000|2024-09-25 08:17:40|4353.1|4347.1|4352.4|4346.4|4353.1|4347.1|4352.4|4346.4|5
1727252270000|2024-09-25 08:17:50|4352.1|4346.1|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|1
1727252280000|2024-09-25 08:18:00|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|0
1727252290000|2024-09-25 08:18:10|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1727252300000|2024-09-25 08:18:20|4352.4|4346.4|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|12
1727252310000|2024-09-25 08:18:30|4352.8|4346.8|4353.4|4347.4|4353.4|4347.4|4352.8|4346.8|3
1727252350000|2024-09-25 08:19:10|4353.8|4347.8|4353.9|4347.9|4353.9|4347.9|4353.8|4347.8|0
1727252360000|2024-09-25 08:19:20|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1727252390000|2024-09-25 08:19:50|4353.8|4347.8|4353.4|4347.4|4353.8|4347.8|4353.4|4347.4|0
1727252410000|2024-09-25 08:20:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|1
1727252420000|2024-09-25 08:20:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1727252430000|2024-09-25 08:20:30|4353.9|4347.9|4354.1|4348.1|4354.1|4348.1|4353.9|4347.9|1
1727252440000|2024-09-25 08:20:40|4354.9|4348.9|4355.1|4349.1|4355.1|4349.1|4354.9|4348.9|1
1727252460000|2024-09-25 08:21:00|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1727252490000|2024-09-25 08:21:30|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4354.9|4348.9|1
1727252500000|2024-09-25 08:21:40|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1727252510000|2024-09-25 08:21:50|4355.1|4349.1|4356.9|4350.9|4357.1|4351.1|4355.1|4349.1|5
1727252520000|2024-09-25 08:22:00|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|4
1727252530000|2024-09-25 08:22:10|4357.1|4351.1|4356.4|4350.4|4357.1|4351.1|4356.4|4350.4|1
1727252540000|2024-09-25 08:22:20|4356.8|4350.8|4357.1|4351.1|4357.1|4351.1|4356.8|4350.8|0
1727252560000|2024-09-25 08:22:40|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|1
1727252570000|2024-09-25 08:22:50|4357.1|4351.1|4357.4|4351.4|4357.4|4351.4|4355.4|4349.4|14
1727252580000|2024-09-25 08:23:00|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|3
1727252590000|2024-09-25 08:23:10|||||||||2
1727252600000|2024-09-25 08:23:20|4358.6|4352.6|4358.3|4352.3|4359.4|4353.4|4358.3|4352.3|17
1727252610000|2024-09-25 08:23:30|4358.6|4352.6|4357.9|4351.9|4358.6|4352.6|4357.9|4351.9|24
1727252620000|2024-09-25 08:23:40|4357.8|4351.8|4358.4|4352.4|4358.4|4352.4|4357.8|4351.8|19
1727252630000|2024-09-25 08:23:50|4358.8|4352.8|4359.1|4353.1|4359.1|4353.1|4358.8|4352.8|115
1727252640000|2024-09-25 08:24:00|4358.8|4352.8|4359.3|4353.3|4359.8|4353.8|4358.8|4352.8|5
1727252650000|2024-09-25 08:24:10|4358.9|4352.9|4358.3|4352.3|4358.9|4352.9|4357.8|4351.8|10
1727252670000|2024-09-25 08:24:30|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1727252690000|2024-09-25 08:24:50|4357.8|4351.8|4358.8|4352.8|4358.8|4352.8|4356.9|4350.9|11
1727252700000|2024-09-25 08:25:00|4358.1|4352.1|4358.1|4352.1|4358.3|4352.3|4358.1|4352.1|5
1727252710000|2024-09-25 08:25:10|4358.3|4352.3|4358.3|4352.3|4358.8|4352.8|4358.3|4352.3|3
1727252720000|2024-09-25 08:25:20|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1727252730000|2024-09-25 08:25:30|||||||||2
1727252740000|2024-09-25 08:25:40|4359.8|4353.8|4359.3|4353.3|4359.8|4353.8|4359.3|4353.3|9
1727252750000|2024-09-25 08:25:50|4360.1|4354.1|4361.4|4355.4|4361.8|4355.8|4360.1|4354.1|6
1727252760000|2024-09-25 08:26:00|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.3|4355.3|2
1727252770000|2024-09-25 08:26:10|4360.9|4354.9|4360.8|4354.8|4360.9|4354.9|4360.8|4354.8|4
1727252780000|2024-09-25 08:26:20|4360.4|4354.4|4361.8|4355.8|4361.8|4355.8|4360.4|4354.4|2
1727252790000|2024-09-25 08:26:30|4361.4|4355.4|4360.1|4354.1|4361.4|4355.4|4359.8|4353.8|34
1727252800000|2024-09-25 08:26:40|4359.3|4353.3|4358.8|4352.8|4359.4|4353.4|4358.8|4352.8|3
1727252810000|2024-09-25 08:26:50|4358.6|4352.6|4357.8|4351.8|4358.6|4352.6|4357.8|4351.8|6
1727252820000|2024-09-25 08:27:00|4357.3|4351.3|4356.8|4350.8|4357.3|4351.3|4356.8|4350.8|0
1727252830000|2024-09-25 08:27:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|5
1727252840000|2024-09-25 08:27:20|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|1
1727252860000|2024-09-25 08:27:40|4356.3|4350.3|4355.8|4349.8|4356.3|4350.3|4355.8|4349.8|1
1727252880000|2024-09-25 08:28:00|4356.1|4350.1|4356.3|4350.3|4356.4|4350.4|4355.9|4349.9|2
1727252890000|2024-09-25 08:28:10|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|1
1727252900000|2024-09-25 08:28:20|4355.9|4349.9|4355.6|4349.6|4355.9|4349.9|4355.6|4349.6|0
1727252920000|2024-09-25 08:28:40|4355.1|4349.1|4354.8|4348.8|4355.1|4349.1|4354.8|4348.8|2
1727252930000|2024-09-25 08:28:50|4354.3|4348.3|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|4
1727252940000|2024-09-25 08:29:00|4354.3|4348.3|4354.6|4348.6|4354.6|4348.6|4354.3|4348.3|0
1727252950000|2024-09-25 08:29:10|4354.4|4348.4|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|1
1727252960000|2024-09-25 08:29:20|4354.3|4348.3|4354.4|4348.4|4354.4|4348.4|4354.3|4348.3|2
1727252970000|2024-09-25 08:29:30|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1727252980000|2024-09-25 08:29:40|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1727252990000|2024-09-25 08:29:50|4354.1|4348.1|4353.8|4347.8|4354.1|4348.1|4353.8|4347.8|0
1727253000000|2024-09-25 08:30:00|4353.4|4347.4|4353.8|4347.8|4353.8|4347.8|4353.3|4347.3|1
1727253010000|2024-09-25 08:30:10|4353.4|4347.4|4353.8|4347.8|4353.8|4347.8|4353.4|4347.4|0
1727253020000|2024-09-25 08:30:20|4353.4|4347.4|4353.8|4347.8|4353.8|4347.8|4353.4|4347.4|0
1727253030000|2024-09-25 08:30:30|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|1
1727253040000|2024-09-25 08:30:40|4354.3|4348.3|4353.8|4347.8|4354.4|4348.4|4353.8|4347.8|1
1727253050000|2024-09-25 08:30:50|4353.9|4347.9|4355.3|4349.3|4355.3|4349.3|4353.9|4347.9|3
1727253060000|2024-09-25 08:31:00|4355.4|4349.4|4356.1|4350.1|4356.6|4350.6|4355.3|4349.3|3
1727253090000|2024-09-25 08:31:30|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1727253110000|2024-09-25 08:31:50|4356.1|4350.1|4355.8|4349.8|4356.1|4350.1|4355.4|4349.4|3
1727253140000|2024-09-25 08:32:20|4355.4|4349.4|4354.8|4348.8|4355.4|4349.4|4354.8|4348.8|1
1727253220000|2024-09-25 08:33:40|||||||||1
1727253260000|2024-09-25 08:34:20|4354.4|4348.4|4354.8|4348.8|4354.8|4348.8|4354.4|4348.4|3
1727253270000|2024-09-25 08:34:30|4353.8|4347.8|4353.6|4347.6|4353.8|4347.8|4353.6|4347.6|0
1727253280000|2024-09-25 08:34:40|4353.8|4347.8|4353.4|4347.4|4353.8|4347.8|4353.3|4347.3|2
1727253290000|2024-09-25 08:34:50|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4352.8|4346.8|1
1727253340000|2024-09-25 08:35:40|4354.3|4348.3|4355.3|4349.3|4355.4|4349.4|4354.3|4348.3|4
1727253350000|2024-09-25 08:35:50|4355.8|4349.8|4356.8|4350.8|4356.8|4350.8|4355.8|4349.8|3
1727253360000|2024-09-25 08:36:00|4356.4|4350.4|4355.8|4349.8|4356.4|4350.4|4355.8|4349.8|1
1727253380000|2024-09-25 08:36:20|4355.4|4349.4|4355.8|4349.8|4355.8|4349.8|4355.1|4349.1|1
1727253400000|2024-09-25 08:36:40|4355.4|4349.4|4355.4|4349.4|4355.8|4349.8|4354.9|4348.9|2
1727253420000|2024-09-25 08:37:00|4355.3|4349.3|4355.4|4349.4|4355.4|4349.4|4355.3|4349.3|0
1727253440000|2024-09-25 08:37:20|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1727253460000|2024-09-25 08:37:40|||||||||1
1727253470000|2024-09-25 08:37:50|4356.1|4350.1|4356.4|4350.4|4356.4|4350.4|4356.1|4350.1|1
1727253480000|2024-09-25 08:38:00|4356.3|4350.3|4356.8|4350.8|4356.8|4350.8|4356.3|4350.3|0
1727253490000|2024-09-25 08:38:10|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|1
1727253500000|2024-09-25 08:38:20|4355.8|4349.8|4356.1|4350.1|4356.1|4350.1|4355.8|4349.8|0
1727253510000|2024-09-25 08:38:30|4355.8|4349.8|4355.4|4349.4|4355.8|4349.8|4355.4|4349.4|1
1727253520000|2024-09-25 08:38:40|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|0
1727253550000|2024-09-25 08:39:10|4354.4|4348.4|4354.8|4348.8|4354.8|4348.8|4354.4|4348.4|5
1727253590000|2024-09-25 08:39:50|4354.3|4348.3|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|2
1727253600000|2024-09-25 08:40:00|4355.1|4349.1|4355.3|4349.3|4355.3|4349.3|4355.1|4349.1|3
1727253610000|2024-09-25 08:40:10|4355.1|4349.1|4353.8|4347.8|4355.1|4349.1|4353.8|4347.8|0
1727253640000|2024-09-25 08:40:40|4352.8|4346.8|4351.8|4345.8|4352.8|4346.8|4351.8|4345.8|6
1727253650000|2024-09-25 08:40:50|4349.8|4343.8|4350.3|4344.3|4350.3|4344.3|4349.8|4343.8|103
1727253660000|2024-09-25 08:41:00|4350.8|4344.8|4351.4|4345.4|4351.4|4345.4|4350.8|4344.8|2
1727253670000|2024-09-25 08:41:10|4351.8|4345.8|4350.8|4344.8|4351.8|4345.8|4350.8|4344.8|8
1727253680000|2024-09-25 08:41:20|4351.1|4345.1|4350.8|4344.8|4351.1|4345.1|4350.6|4344.6|0
1727253690000|2024-09-25 08:41:30|4350.9|4344.9|4351.6|4345.6|4351.6|4345.6|4350.8|4344.8|5
1727253700000|2024-09-25 08:41:40|4351.8|4345.8|4350.8|4344.8|4351.8|4345.8|4350.8|4344.8|0
1727253710000|2024-09-25 08:41:50|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|1
1727253720000|2024-09-25 08:42:00|4348.8|4342.8|4347.8|4341.8|4348.8|4342.8|4347.8|4341.8|9
1727253730000|2024-09-25 08:42:10|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1727253740000|2024-09-25 08:42:20|4347.8|4341.8|4348.8|4342.8|4348.8|4342.8|4347.4|4341.4|36
1727253750000|2024-09-25 08:42:30|||||||||1
1727253760000|2024-09-25 08:42:40|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|3
1727253770000|2024-09-25 08:42:50|4349.6|4343.6|4349.8|4343.8|4349.8|4343.8|4349.6|4343.6|0
1727253800000|2024-09-25 08:43:20|4349.4|4343.4|4349.8|4343.8|4349.8|4343.8|4349.3|4343.3|0
1727253810000|2024-09-25 08:43:30|4349.4|4343.4|4349.8|4343.8|4349.8|4343.8|4349.4|4343.4|1
1727253820000|2024-09-25 08:43:40|4349.3|4343.3|4349.4|4343.4|4349.4|4343.4|4348.8|4342.8|2
1727253830000|2024-09-25 08:43:50|4349.1|4343.1|4349.8|4343.8|4349.8|4343.8|4349.1|4343.1|1
1727253840000|2024-09-25 08:44:00|4349.9|4343.9|4350.8|4344.8|4350.8|4344.8|4349.9|4343.9|2
1727253850000|2024-09-25 08:44:10|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1727253880000|2024-09-25 08:44:40|4350.3|4344.3|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|0
1727253900000|2024-09-25 08:45:00|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|2
1727253910000|2024-09-25 08:45:10|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|3
1727253950000|2024-09-25 08:45:50|4352.4|4346.4|4351.1|4345.1|4352.4|4346.4|4350.8|4344.8|2
1727253960000|2024-09-25 08:46:00|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4351.1|4345.1|0
1727253970000|2024-09-25 08:46:10|4351.3|4345.3|4351.4|4345.4|4351.4|4345.4|4351.1|4345.1|0
1727253980000|2024-09-25 08:46:20|4351.3|4345.3|4351.3|4345.3|4351.4|4345.4|4351.1|4345.1|0
1727254000000|2024-09-25 08:46:40|4351.4|4345.4|4350.8|4344.8|4351.4|4345.4|4350.8|4344.8|0
1727254030000|2024-09-25 08:47:10|4350.1|4344.1|4350.1|4344.1|4350.3|4344.3|4350.1|4344.1|6
1727254040000|2024-09-25 08:47:20|4350.4|4344.4|4350.3|4344.3|4350.4|4344.4|4350.3|4344.3|6
1727254050000|2024-09-25 08:47:30|4348.8|4342.8|4349.4|4343.4|4349.4|4343.4|4348.8|4342.8|4
1727254060000|2024-09-25 08:47:40|4349.3|4343.3|4348.9|4342.9|4349.3|4343.3|4348.9|4342.9|0
1727254080000|2024-09-25 08:48:00|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|1
1727254090000|2024-09-25 08:48:10|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1727254110000|2024-09-25 08:48:30|4348.8|4342.8|4349.3|4343.3|4349.4|4343.4|4348.8|4342.8|2
1727254120000|2024-09-25 08:48:40|4348.9|4342.9|4348.8|4342.8|4348.9|4342.9|4348.6|4342.6|0
1727254130000|2024-09-25 08:48:50|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1727254140000|2024-09-25 08:49:00|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.6|4344.6|16
1727254150000|2024-09-25 08:49:10|||||||||3
1727254160000|2024-09-25 08:49:20|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|0
1727254180000|2024-09-25 08:49:40|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|1
1727254190000|2024-09-25 08:49:50|4351.1|4345.1|4350.8|4344.8|4351.1|4345.1|4350.8|4344.8|0
1727254220000|2024-09-25 08:50:20|4350.6|4344.6|4350.8|4344.8|4350.8|4344.8|4350.6|4344.6|2
1727254230000|2024-09-25 08:50:30|||||||||1
1727254240000|2024-09-25 08:50:40|4351.8|4345.8|4352.6|4346.6|4352.6|4346.6|4351.8|4345.8|2
1727254250000|2024-09-25 08:50:50|4352.3|4346.3|4351.3|4345.3|4352.3|4346.3|4351.3|4345.3|2
1727254260000|2024-09-25 08:51:00|4351.1|4345.1|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|1
1727254270000|2024-09-25 08:51:10|4351.8|4345.8|4352.8|4346.8|4352.8|4346.8|4351.8|4345.8|6
1727254280000|2024-09-25 08:51:20|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1727254290000|2024-09-25 08:51:30|4352.8|4346.8|4353.9|4347.9|4354.1|4348.1|4352.8|4346.8|2
1727254300000|2024-09-25 08:51:40|4354.1|4348.1|4353.6|4347.6|4354.1|4348.1|4353.6|4347.6|0
1727254310000|2024-09-25 08:51:50|||||||||1
1727254320000|2024-09-25 08:52:00|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|1
1727254360000|2024-09-25 08:52:40|4352.6|4346.6|4352.6|4346.6|4352.8|4346.8|4352.6|4346.6|2
1727254370000|2024-09-25 08:52:50|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|0
1727254380000|2024-09-25 08:53:00|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|2
1727254390000|2024-09-25 08:53:10|4352.8|4346.8|4355.8|4349.8|4355.8|4349.8|4352.8|4346.8|6
1727254410000|2024-09-25 08:53:30|4356.1|4350.1|4354.1|4348.1|4356.4|4350.4|4354.1|4348.1|11
1727254420000|2024-09-25 08:53:40|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.1|4348.1|0
1727254430000|2024-09-25 08:53:50|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|0
1727254460000|2024-09-25 08:54:20|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1727254470000|2024-09-25 08:54:30|4354.4|4348.4|4355.1|4349.1|4356.1|4350.1|4354.4|4348.4|4
1727254480000|2024-09-25 08:54:40|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.6|4348.6|1
1727254490000|2024-09-25 08:54:50|4355.1|4349.1|4354.6|4348.6|4355.1|4349.1|4354.6|4348.6|1
1727254510000|2024-09-25 08:55:10|4354.8|4348.8|4354.6|4348.6|4354.8|4348.8|4354.6|4348.6|0
1727254530000|2024-09-25 08:55:30|4353.8|4347.8|4353.6|4347.6|4353.8|4347.8|4353.6|4347.6|1
1727254540000|2024-09-25 08:55:40|4352.6|4346.6|4352.8|4346.8|4352.8|4346.8|4352.6|4346.6|8
1727254550000|2024-09-25 08:55:50|4352.6|4346.6|4352.8|4346.8|4352.8|4346.8|4352.6|4346.6|2
1727254560000|2024-09-25 08:56:00|4352.6|4346.6|4351.1|4345.1|4352.6|4346.6|4351.1|4345.1|16
1727254570000|2024-09-25 08:56:10|4350.9|4344.9|4350.6|4344.6|4350.9|4344.9|4350.6|4344.6|0
1727254580000|2024-09-25 08:56:20|4350.4|4344.4|4349.8|4343.8|4350.4|4344.4|4349.8|4343.8|3
1727254620000|2024-09-25 08:57:00|4348.8|4342.8|4348.1|4342.1|4348.8|4342.8|4347.1|4341.1|6
1727254630000|2024-09-25 08:57:10|4347.8|4341.8|4348.6|4342.6|4348.6|4342.6|4347.8|4341.8|1
1727254640000|2024-09-25 08:57:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|0
1727254650000|2024-09-25 08:57:30|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|1
1727254670000|2024-09-25 08:57:50|4349.8|4343.8|4350.1|4344.1|4350.1|4344.1|4349.4|4343.4|0
1727254680000|2024-09-25 08:58:00|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1727254700000|2024-09-25 08:58:20|4350.6|4344.6|4350.4|4344.4|4350.6|4344.6|4350.4|4344.4|1
1727254710000|2024-09-25 08:58:30|4350.1|4344.1|4349.4|4343.4|4350.1|4344.1|4349.4|4343.4|1
1727254720000|2024-09-25 08:58:40|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|0
1727254730000|2024-09-25 08:58:50|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|1
1727254740000|2024-09-25 08:59:00|4349.8|4343.8|4349.6|4343.6|4349.8|4343.8|4349.6|4343.6|0
1727254760000|2024-09-25 08:59:20|4349.8|4343.8|4350.6|4344.6|4350.6|4344.6|4349.8|4343.8|3
1727254770000|2024-09-25 08:59:30|4350.8|4344.8|4350.6|4344.6|4350.8|4344.8|4350.1|4344.1|1
1727254780000|2024-09-25 08:59:40|4350.8|4344.8|4351.6|4345.6|4351.6|4345.6|4350.6|4344.6|1
1727254790000|2024-09-25 08:59:50|4351.4|4345.4|4351.6|4345.6|4351.6|4345.6|4351.4|4345.4|0
1727254820000|2024-09-25 09:00:20|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1727254840000|2024-09-25 09:00:40|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|1
1727254850000|2024-09-25 09:00:50|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1727254890000|2024-09-25 09:01:30|4349.9|4343.9|4349.4|4343.4|4349.9|4343.9|4349.4|4343.4|0
1727254900000|2024-09-25 09:01:40|4349.6|4343.6|4349.6|4343.6|4350.1|4344.1|4349.6|4343.6|0
1727254920000|2024-09-25 09:02:00|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1727254940000|2024-09-25 09:02:20|4352.8|4346.8|4352.4|4346.4|4352.8|4346.8|4352.4|4346.4|3
1727254950000|2024-09-25 09:02:30|4352.6|4346.6|4352.1|4346.1|4352.8|4346.8|4352.1|4346.1|3
1727254970000|2024-09-25 09:02:50|4351.8|4345.8|4354.1|4348.1|4354.1|4348.1|4351.6|4345.6|50
1727254980000|2024-09-25 09:03:00|4353.4|4347.4|4353.1|4347.1|4353.4|4347.4|4353.1|4347.1|0
1727255010000|2024-09-25 09:03:30|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1727255030000|2024-09-25 09:03:50|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1727255040000|2024-09-25 09:04:00|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1727255050000|2024-09-25 09:04:10|4353.4|4347.4|4354.1|4348.1|4354.6|4348.6|4353.4|4347.4|5
1727255070000|2024-09-25 09:04:30|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.1|4347.1|1
1727255080000|2024-09-25 09:04:40|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1727255090000|2024-09-25 09:04:50|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|0
1727255100000|2024-09-25 09:05:00|4351.9|4345.9|4351.4|4345.4|4351.9|4345.9|4350.8|4344.8|5
1727255110000|2024-09-25 09:05:10|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1727255140000|2024-09-25 09:05:40|4349.4|4343.4|4349.1|4343.1|4349.4|4343.4|4348.9|4342.9|8
1727255150000|2024-09-25 09:05:50|4348.9|4342.9|4349.1|4343.1|4349.1|4343.1|4348.9|4342.9|1
1727255160000|2024-09-25 09:06:00|||||||||1
1727255190000|2024-09-25 09:06:30|||||||||1
1727255200000|2024-09-25 09:06:40|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|2
1727255210000|2024-09-25 09:06:50|4348.3|4342.3|4348.1|4342.1|4348.3|4342.3|4348.1|4342.1|0
1727255230000|2024-09-25 09:07:10|4348.8|4342.8|4348.6|4342.6|4348.8|4342.8|4348.6|4342.6|0
1727255260000|2024-09-25 09:07:40|4348.3|4342.3|4346.8|4340.8|4348.3|4342.3|4346.8|4340.8|2
1727255270000|2024-09-25 09:07:50|||||||||2
1727255320000|2024-09-25 09:08:40|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|16
1727255340000|2024-09-25 09:09:00|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|10
1727255350000|2024-09-25 09:09:10|4346.8|4340.8|4347.3|4341.3|4347.3|4341.3|4346.8|4340.8|3
1727255360000|2024-09-25 09:09:20|4347.6|4341.6|4348.4|4342.4|4348.4|4342.4|4347.6|4341.6|12
1727255380000|2024-09-25 09:09:40|4346.9|4340.9|4344.8|4338.8|4346.9|4340.9|4344.8|4338.8|8
1727255390000|2024-09-25 09:09:50|4344.4|4338.4|4343.1|4337.1|4344.4|4338.4|4342.6|4336.6|2
1727255410000|2024-09-25 09:10:10|4342.9|4336.9|4343.1|4337.1|4343.1|4337.1|4342.9|4336.9|0
1727255420000|2024-09-25 09:10:20|4342.1|4336.1|4341.8|4335.8|4342.1|4336.1|4341.8|4335.8|40
1727255430000|2024-09-25 09:10:30|4341.4|4335.4|4342.1|4336.1|4342.1|4336.1|4341.4|4335.4|2
1727255440000|2024-09-25 09:10:40|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727255460000|2024-09-25 09:11:00|4341.8|4335.8|4341.4|4335.4|4341.8|4335.8|4341.4|4335.4|2
1727255470000|2024-09-25 09:11:10|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.4|4335.4|2
1727255480000|2024-09-25 09:11:20|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727255490000|2024-09-25 09:11:30|4342.3|4336.3|4341.8|4335.8|4342.3|4336.3|4341.8|4335.8|2
1727255500000|2024-09-25 09:11:40|4341.9|4335.9|4342.3|4336.3|4342.3|4336.3|4341.9|4335.9|2
1727255510000|2024-09-25 09:11:50|4342.6|4336.6|4342.3|4336.3|4342.6|4336.6|4342.3|4336.3|21
1727255540000|2024-09-25 09:12:20|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|15
1727255560000|2024-09-25 09:12:40|||||||||1
1727255570000|2024-09-25 09:12:50|4343.3|4337.3|4344.3|4338.3|4344.3|4338.3|4343.3|4337.3|7
1727255600000|2024-09-25 09:13:20|||||||||10
1727255620000|2024-09-25 09:13:40|4346.1|4340.1|4345.4|4339.4|4346.4|4340.4|4345.4|4339.4|15
1727255630000|2024-09-25 09:13:50|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.4|4339.4|0
1727255640000|2024-09-25 09:14:00|4346.4|4340.4|4345.4|4339.4|4346.4|4340.4|4345.4|4339.4|11
1727255650000|2024-09-25 09:14:10|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|2
1727255660000|2024-09-25 09:14:20|4344.8|4338.8|4344.4|4338.4|4344.8|4338.8|4344.4|4338.4|0
1727255670000|2024-09-25 09:14:30|4343.9|4337.9|4343.8|4337.8|4343.9|4337.9|4343.8|4337.8|1
1727255680000|2024-09-25 09:14:40|4343.4|4337.4|4344.4|4338.4|4344.4|4338.4|4343.4|4337.4|1
1727255690000|2024-09-25 09:14:50|4343.9|4337.9|4343.8|4337.8|4343.9|4337.9|4343.8|4337.8|0
1727255700000|2024-09-25 09:15:00|4344.3|4338.3|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|1
1727255710000|2024-09-25 09:15:10|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1727255720000|2024-09-25 09:15:20|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|9
1727255730000|2024-09-25 09:15:30|4346.3|4340.3|4347.4|4341.4|4347.4|4341.4|4346.3|4340.3|4
1727255740000|2024-09-25 09:15:40|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|0
1727255750000|2024-09-25 09:15:50|4345.9|4339.9|4345.8|4339.8|4345.9|4339.9|4345.8|4339.8|0
1727255760000|2024-09-25 09:16:00|4345.9|4339.9|4346.3|4340.3|4346.3|4340.3|4345.1|4339.1|4
1727255770000|2024-09-25 09:16:10|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.3|4340.3|0
1727255780000|2024-09-25 09:16:20|4346.3|4340.3|4346.4|4340.4|4346.8|4340.8|4345.9|4339.9|1
1727255790000|2024-09-25 09:16:30|4345.9|4339.9|4345.9|4339.9|4346.3|4340.3|4345.9|4339.9|0
1727255800000|2024-09-25 09:16:40|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1727255810000|2024-09-25 09:16:50|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4344.9|4338.9|1
1727255840000|2024-09-25 09:17:20|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|1
1727255850000|2024-09-25 09:17:30|4345.4|4339.4|4346.4|4340.4|4346.8|4340.8|4345.4|4339.4|1
1727255860000|2024-09-25 09:17:40|4345.8|4339.8|4345.8|4339.8|4346.8|4340.8|4345.8|4339.8|0
1727255870000|2024-09-25 09:17:50|4346.3|4340.3|4346.4|4340.4|4346.8|4340.8|4345.8|4339.8|0
1727255890000|2024-09-25 09:18:10|4345.9|4339.9|4345.8|4339.8|4346.1|4340.1|4345.8|4339.8|0
1727255900000|2024-09-25 09:18:20|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4344.9|4338.9|0
1727255910000|2024-09-25 09:18:30|4345.4|4339.4|4347.4|4341.4|4347.8|4341.8|4345.4|4339.4|17
1727255930000|2024-09-25 09:18:50|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1727255940000|2024-09-25 09:19:00|4348.3|4342.3|4348.4|4342.4|4348.4|4342.4|4348.3|4342.3|2
1727255970000|2024-09-25 09:19:30|4347.3|4341.3|4347.4|4341.4|4347.4|4341.4|4347.3|4341.3|2
1727255980000|2024-09-25 09:19:40|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.4|4340.4|1
1727255990000|2024-09-25 09:19:50|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.4|4340.4|0
1727256000000|2024-09-25 09:20:00|4346.4|4340.4|4347.8|4341.8|4347.8|4341.8|4346.4|4340.4|6
1727256020000|2024-09-25 09:20:20|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1727256030000|2024-09-25 09:20:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1727256040000|2024-09-25 09:20:40|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|3
1727256060000|2024-09-25 09:21:00|4348.1|4342.1|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|1
1727256100000|2024-09-25 09:21:40|4347.4|4341.4|4347.3|4341.3|4347.4|4341.4|4347.3|4341.3|2
1727256110000|2024-09-25 09:21:50|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1727256120000|2024-09-25 09:22:00|4347.8|4341.8|4348.4|4342.4|4348.4|4342.4|4347.8|4341.8|1
1727256130000|2024-09-25 09:22:10|||||||||1
1727256140000|2024-09-25 09:22:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|0
1727256150000|2024-09-25 09:22:30|4349.3|4343.3|4349.8|4343.8|4349.8|4343.8|4349.3|4343.3|0
1727256160000|2024-09-25 09:22:40|4349.4|4343.4|4349.3|4343.3|4349.4|4343.4|4349.3|4343.3|0
1727256170000|2024-09-25 09:22:50|4349.4|4343.4|4350.4|4344.4|4350.4|4344.4|4349.3|4343.3|0
1727256180000|2024-09-25 09:23:00|||||||||1
1727256190000|2024-09-25 09:23:10|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|3
1727256210000|2024-09-25 09:23:30|4349.9|4343.9|4349.9|4343.9|4350.4|4344.4|4349.9|4343.9|0
1727256220000|2024-09-25 09:23:40|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1727256230000|2024-09-25 09:23:50|4349.3|4343.3|4348.9|4342.9|4349.3|4343.3|4348.9|4342.9|0
1727256240000|2024-09-25 09:24:00|4348.8|4342.8|4348.9|4342.9|4348.9|4342.9|4348.8|4342.8|0
1727256250000|2024-09-25 09:24:10|4349.3|4343.3|4348.8|4342.8|4349.4|4343.4|4348.8|4342.8|0
1727256270000|2024-09-25 09:24:30|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1727256280000|2024-09-25 09:24:40|4349.4|4343.4|4348.4|4342.4|4349.4|4343.4|4348.4|4342.4|2
1727256290000|2024-09-25 09:24:50|4347.4|4341.4|4352.3|4346.3|4352.3|4346.3|4347.3|4341.3|52
1727256300000|2024-09-25 09:25:00|4352.1|4346.1|4351.8|4345.8|4352.1|4346.1|4351.8|4345.8|14
1727256310000|2024-09-25 09:25:10|4352.1|4346.1|4350.8|4344.8|4352.3|4346.3|4350.8|4344.8|15
1727256320000|2024-09-25 09:25:20|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|0
1727256340000|2024-09-25 09:25:40|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|0
1727256350000|2024-09-25 09:25:50|4350.3|4344.3|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|2
1727256360000|2024-09-25 09:26:00|4350.3|4344.3|4350.1|4344.1|4350.3|4344.3|4350.1|4344.1|1
1727256370000|2024-09-25 09:26:10|4349.8|4343.8|4350.1|4344.1|4350.1|4344.1|4349.8|4343.8|0
1727256380000|2024-09-25 09:26:20|4349.8|4343.8|4349.6|4343.6|4349.8|4343.8|4349.6|4343.6|0
1727256400000|2024-09-25 09:26:40|4349.1|4343.1|4348.1|4342.1|4349.1|4343.1|4348.1|4342.1|2
1727256410000|2024-09-25 09:26:50|||||||||1
1727256420000|2024-09-25 09:27:00|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|0
1727256430000|2024-09-25 09:27:10|4347.4|4341.4|4347.8|4341.8|4347.8|4341.8|4347.1|4341.1|4
1727256440000|2024-09-25 09:27:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1727256450000|2024-09-25 09:27:30|4347.8|4341.8|4347.1|4341.1|4347.8|4341.8|4347.1|4341.1|0
1727256460000|2024-09-25 09:27:40|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.1|4341.1|0
1727256470000|2024-09-25 09:27:50|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1727256480000|2024-09-25 09:28:00|4347.8|4341.8|4347.1|4341.1|4347.8|4341.8|4347.1|4341.1|0
1727256520000|2024-09-25 09:28:40|4347.4|4341.4|4348.1|4342.1|4348.1|4342.1|4347.4|4341.4|0
1727256570000|2024-09-25 09:29:30|4347.8|4341.8|4347.1|4341.1|4347.8|4341.8|4347.1|4341.1|1
1727256610000|2024-09-25 09:30:10|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|1
1727256620000|2024-09-25 09:30:20|4347.8|4341.8|4348.1|4342.1|4348.1|4342.1|4347.8|4341.8|0
1727256640000|2024-09-25 09:30:40|4347.8|4341.8|4348.1|4342.1|4348.1|4342.1|4347.8|4341.8|0
1727256650000|2024-09-25 09:30:50|4347.8|4341.8|4347.8|4341.8|4348.1|4342.1|4347.6|4341.6|1
1727256660000|2024-09-25 09:31:00|4348.1|4342.1|4347.6|4341.6|4348.1|4342.1|4347.6|4341.6|0
1727256670000|2024-09-25 09:31:10|4347.1|4341.1|4347.1|4341.1|4347.6|4341.6|4347.1|4341.1|2
1727256680000|2024-09-25 09:31:20|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1727256690000|2024-09-25 09:31:30|4347.6|4341.6|4347.8|4341.8|4347.8|4341.8|4347.6|4341.6|0
1727256710000|2024-09-25 09:31:50|4348.1|4342.1|4347.6|4341.6|4348.1|4342.1|4347.6|4341.6|1
1727256720000|2024-09-25 09:32:00|4347.3|4341.3|4347.1|4341.1|4347.3|4341.3|4347.1|4341.1|0
1727256740000|2024-09-25 09:32:20|4346.1|4340.1|4341.8|4335.8|4346.1|4340.1|4341.8|4335.8|10
1727256750000|2024-09-25 09:32:30|4342.1|4336.1|4344.3|4338.3|4344.3|4338.3|4342.1|4336.1|3
1727256760000|2024-09-25 09:32:40|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|2
1727256780000|2024-09-25 09:33:00|4344.6|4338.6|4344.8|4338.8|4344.8|4338.8|4344.6|4338.6|2
1727256790000|2024-09-25 09:33:10|4345.1|4339.1|4345.8|4339.8|4345.8|4339.8|4345.1|4339.1|0
1727256800000|2024-09-25 09:33:20|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.6|4339.6|0
1727256830000|2024-09-25 09:33:50|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727256840000|2024-09-25 09:34:00|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1727256850000|2024-09-25 09:34:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1727256860000|2024-09-25 09:34:20|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.6|4339.6|0
1727256870000|2024-09-25 09:34:30|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1727256880000|2024-09-25 09:34:40|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|3
1727256890000|2024-09-25 09:34:50|4345.1|4339.1|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|0
1727256900000|2024-09-25 09:35:00|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1727256910000|2024-09-25 09:35:10|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.6|4339.6|0
1727256940000|2024-09-25 09:35:40|4345.1|4339.1|4344.8|4338.8|4345.1|4339.1|4344.8|4338.8|2
1727256960000|2024-09-25 09:36:00|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|0
1727256970000|2024-09-25 09:36:10|4344.1|4338.1|4343.8|4337.8|4344.1|4338.1|4343.8|4337.8|0
1727256980000|2024-09-25 09:36:20|4343.4|4337.4|4344.1|4338.1|4344.1|4338.1|4343.4|4337.4|1
1727256990000|2024-09-25 09:36:30|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|2
1727257000000|2024-09-25 09:36:40|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1727257010000|2024-09-25 09:36:50|4344.4|4338.4|4345.6|4339.6|4345.6|4339.6|4344.4|4338.4|1
1727257020000|2024-09-25 09:37:00|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1727257030000|2024-09-25 09:37:10|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1727257040000|2024-09-25 09:37:20|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1727257050000|2024-09-25 09:37:30|4344.8|4338.8|4344.3|4338.3|4344.8|4338.8|4343.8|4337.8|0
1727257060000|2024-09-25 09:37:40|4344.1|4338.1|4345.1|4339.1|4345.1|4339.1|4344.1|4338.1|1
1727257080000|2024-09-25 09:38:00|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|0
1727257090000|2024-09-25 09:38:10|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1727257100000|2024-09-25 09:38:20|4343.6|4337.6|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|1
1727257110000|2024-09-25 09:38:30|4343.8|4337.8|4343.1|4337.1|4343.8|4337.8|4343.1|4337.1|0
1727257120000|2024-09-25 09:38:40|4342.8|4336.8|4342.8|4336.8|4343.1|4337.1|4342.6|4336.6|1
1727257130000|2024-09-25 09:38:50|4342.6|4336.6|4343.1|4337.1|4343.4|4337.4|4342.6|4336.6|2
1727257150000|2024-09-25 09:39:10|4343.4|4337.4|4343.8|4337.8|4343.8|4337.8|4343.4|4337.4|0
1727257160000|2024-09-25 09:39:20|4343.6|4337.6|4343.1|4337.1|4343.6|4337.6|4343.1|4337.1|0
1727257170000|2024-09-25 09:39:30|4343.4|4337.4|4343.8|4337.8|4343.8|4337.8|4343.4|4337.4|0
1727257180000|2024-09-25 09:39:40|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727257190000|2024-09-25 09:39:50|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.6|4337.6|0
1727257210000|2024-09-25 09:40:10|4343.3|4337.3|4342.6|4336.6|4343.3|4337.3|4342.6|4336.6|1
1727257220000|2024-09-25 09:40:20|4342.8|4336.8|4342.8|4336.8|4343.1|4337.1|4342.8|4336.8|0
1727257230000|2024-09-25 09:40:30|4343.1|4337.1|4343.8|4337.8|4343.8|4337.8|4343.1|4337.1|1
1727257260000|2024-09-25 09:41:00|4343.6|4337.6|4341.8|4335.8|4343.8|4337.8|4341.6|4335.6|5
1727257270000|2024-09-25 09:41:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727257280000|2024-09-25 09:41:20|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4341.1|4335.1|60
1727257290000|2024-09-25 09:41:30|4341.6|4335.6|4341.4|4335.4|4341.8|4335.8|4341.4|4335.4|1
1727257300000|2024-09-25 09:41:40|4341.3|4335.3|4341.3|4335.3|4341.8|4335.8|4341.3|4335.3|0
1727257310000|2024-09-25 09:41:50|4341.8|4335.8|4340.3|4334.3|4341.8|4335.8|4340.3|4334.3|1
1727257320000|2024-09-25 09:42:00|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4
1727257360000|2024-09-25 09:42:40|4340.9|4334.9|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|0
1727257420000|2024-09-25 09:43:40|4340.4|4334.4|4337.8|4331.8|4340.4|4334.4|4337.8|4331.8|14
1727257430000|2024-09-25 09:43:50|4337.9|4331.9|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|7
1727257440000|2024-09-25 09:44:00|4337.4|4331.4|4337.3|4331.3|4337.4|4331.4|4337.3|4331.3|0
1727257450000|2024-09-25 09:44:10|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|2
1727257460000|2024-09-25 09:44:20|4337.4|4331.4|4338.1|4332.1|4338.3|4332.3|4337.4|4331.4|2
1727257470000|2024-09-25 09:44:30|4338.3|4332.3|4337.4|4331.4|4338.3|4332.3|4337.3|4331.3|2
1727257480000|2024-09-25 09:44:40|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|1
1727257500000|2024-09-25 09:45:00|4337.4|4331.4|4337.3|4331.3|4337.8|4331.8|4337.3|4331.3|2
1727257510000|2024-09-25 09:45:10|4337.1|4331.1|4336.3|4330.3|4337.1|4331.1|4335.3|4329.3|21
1727257520000|2024-09-25 09:45:20|4336.1|4330.1|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|6
1727257530000|2024-09-25 09:45:30|4336.3|4330.3|4335.8|4329.8|4336.3|4330.3|4335.8|4329.8|3
1727257540000|2024-09-25 09:45:40|4334.8|4328.8|4334.6|4328.6|4334.8|4328.8|4334.6|4328.6|11
1727257560000|2024-09-25 09:46:00|4334.4|4328.4|4333.3|4327.3|4334.4|4328.4|4332.3|4326.3|48
1727257580000|2024-09-25 09:46:20|4333.1|4327.1|4332.8|4326.8|4333.3|4327.3|4332.6|4326.6|6
1727257590000|2024-09-25 09:46:30|4332.4|4326.4|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|1
1727257610000|2024-09-25 09:46:50|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1727257620000|2024-09-25 09:47:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.1|4325.1|5
1727257630000|2024-09-25 09:47:10|||||||||1
1727257650000|2024-09-25 09:47:30|4330.3|4324.3|4330.3|4324.3|4330.4|4324.4|4330.3|4324.3|6
1727257660000|2024-09-25 09:47:40|4329.6|4323.6|4329.1|4323.1|4329.6|4323.6|4329.1|4323.1|7
1727257680000|2024-09-25 09:48:00|4329.4|4323.4|4329.1|4323.1|4329.4|4323.4|4328.6|4322.6|16
1727257690000|2024-09-25 09:48:10|4328.6|4322.6|4328.6|4322.6|4328.9|4322.9|4328.6|4322.6|1
1727257700000|2024-09-25 09:48:20|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|7
1727257710000|2024-09-25 09:48:30|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|5
1727257720000|2024-09-25 09:48:40|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|36
1727257730000|2024-09-25 09:48:50|||||||||1
1727257740000|2024-09-25 09:49:00|4327.4|4321.4|4326.4|4320.4|4327.4|4321.4|4326.4|4320.4|4
1727257750000|2024-09-25 09:49:10|4326.6|4320.6|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|4
1727257760000|2024-09-25 09:49:20|4327.4|4321.4|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|2
1727257770000|2024-09-25 09:49:30|4327.4|4321.4|4327.1|4321.1|4327.4|4321.4|4327.1|4321.1|1
1727257780000|2024-09-25 09:49:40|4327.4|4321.4|4327.6|4321.6|4327.6|4321.6|4327.4|4321.4|0
1727257790000|2024-09-25 09:49:50|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|2
1727257800000|2024-09-25 09:50:00|4328.4|4322.4|4328.3|4322.3|4328.4|4322.4|4328.3|4322.3|2
1727257820000|2024-09-25 09:50:20|4328.4|4322.4|4328.3|4322.3|4328.4|4322.4|4328.3|4322.3|2
1727257830000|2024-09-25 09:50:30|||||||||1
1727257850000|2024-09-25 09:50:50|4326.9|4320.9|4326.8|4320.8|4326.9|4320.9|4326.8|4320.8|3
1727257860000|2024-09-25 09:51:00|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1727257870000|2024-09-25 09:51:10|4327.1|4321.1|4328.3|4322.3|4328.4|4322.4|4327.1|4321.1|2
1727257880000|2024-09-25 09:51:20|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.3|4322.3|0
1727257890000|2024-09-25 09:51:30|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1727257900000|2024-09-25 09:51:40|4328.6|4322.6|4328.3|4322.3|4328.6|4322.6|4328.3|4322.3|2
1727257910000|2024-09-25 09:51:50|4328.4|4322.4|4328.3|4322.3|4328.4|4322.4|4328.3|4322.3|2
1727257920000|2024-09-25 09:52:00|4328.4|4322.4|4329.4|4323.4|4330.9|4324.9|4328.3|4322.3|6
1727257940000|2024-09-25 09:52:20|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1727257960000|2024-09-25 09:52:40|4329.9|4323.9|4329.6|4323.6|4329.9|4323.9|4329.6|4323.6|4
1727257980000|2024-09-25 09:53:00|4328.8|4322.8|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|1
1727258000000|2024-09-25 09:53:20|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|2
1727258010000|2024-09-25 09:53:30|4327.6|4321.6|4321.8|4315.8|4327.6|4321.6|4321.8|4315.8|159
1727258020000|2024-09-25 09:53:40|4321.9|4315.9|4323.1|4317.1|4323.1|4317.1|4321.9|4315.9|4
1727258030000|2024-09-25 09:53:50|4322.8|4316.8|4324.1|4318.1|4324.1|4318.1|4322.8|4316.8|5
1727258040000|2024-09-25 09:54:00|4324.3|4318.3|4320.8|4314.8|4324.3|4318.3|4320.8|4314.8|19
1727258050000|2024-09-25 09:54:10|4321.1|4315.1|4321.3|4315.3|4321.3|4315.3|4321.1|4315.1|2
1727258060000|2024-09-25 09:54:20|4321.1|4315.1|4321.3|4315.3|4321.3|4315.3|4321.1|4315.1|0
1727258070000|2024-09-25 09:54:30|4321.1|4315.1|4321.3|4315.3|4321.3|4315.3|4321.1|4315.1|0
1727258080000|2024-09-25 09:54:40|4321.1|4315.1|4318.4|4312.4|4321.1|4315.1|4318.3|4312.3|24
1727258090000|2024-09-25 09:54:50|4318.8|4312.8|4317.8|4311.8|4319.4|4313.4|4317.8|4311.8|17
1727258100000|2024-09-25 09:55:00|4318.3|4312.3|4319.3|4313.3|4319.3|4313.3|4318.3|4312.3|25
1727258120000|2024-09-25 09:55:20|4319.1|4313.1|4319.3|4313.3|4319.3|4313.3|4319.1|4313.1|0
1727258130000|2024-09-25 09:55:30|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|1
1727258140000|2024-09-25 09:55:40|4319.4|4313.4|4321.1|4315.1|4321.3|4315.3|4319.4|4313.4|9
1727258150000|2024-09-25 09:55:50|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1727258160000|2024-09-25 09:56:00|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|10
1727258170000|2024-09-25 09:56:10|||||||||1
1727258180000|2024-09-25 09:56:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|3
1727258200000|2024-09-25 09:56:40|4323.3|4317.3|4324.8|4318.8|4324.8|4318.8|4323.3|4317.3|5
1727258210000|2024-09-25 09:56:50|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|8
1727258230000|2024-09-25 09:57:10|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|1
1727258250000|2024-09-25 09:57:30|4324.4|4318.4|4324.8|4318.8|4324.8|4318.8|4324.4|4318.4|2
1727258260000|2024-09-25 09:57:40|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|1
1727258280000|2024-09-25 09:58:00|4326.3|4320.3|4326.8|4320.8|4326.8|4320.8|4325.9|4319.9|3
1727258310000|2024-09-25 09:58:30|||||||||1
1727258320000|2024-09-25 09:58:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|5
1727258330000|2024-09-25 09:58:50|4325.6|4319.6|4326.8|4320.8|4326.8|4320.8|4325.6|4319.6|20
1727258340000|2024-09-25 09:59:00|4326.6|4320.6|4325.8|4319.8|4326.8|4320.8|4325.8|4319.8|3
1727258350000|2024-09-25 09:59:10|4325.3|4319.3|4325.3|4319.3|4325.4|4319.4|4325.3|4319.3|1
1727258370000|2024-09-25 09:59:30|4325.4|4319.4|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|0
1727258380000|2024-09-25 09:59:40|4325.3|4319.3|4325.3|4319.3|4325.4|4319.4|4325.3|4319.3|1
1727258390000|2024-09-25 09:59:50|4324.9|4318.9|4324.8|4318.8|4324.9|4318.9|4324.8|4318.8|0
1727258400000|2024-09-25 10:00:00|4324.6|4318.6|4324.8|4318.8|4324.8|4318.8|4324.6|4318.6|0
1727258440000|2024-09-25 10:00:40|4324.6|4318.6|4324.6|4318.6|4324.8|4318.8|4324.6|4318.6|1
1727258450000|2024-09-25 10:00:50|4324.8|4318.8|4324.6|4318.6|4324.8|4318.8|4324.6|4318.6|0
1727258460000|2024-09-25 10:01:00|4323.8|4317.8|4325.1|4319.1|4325.1|4319.1|4323.8|4317.8|5
1727258470000|2024-09-25 10:01:10|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|0
1727258480000|2024-09-25 10:01:20|||||||||1
1727258490000|2024-09-25 10:01:30|||||||||1
1727258500000|2024-09-25 10:01:40|4324.3|4318.3|4324.1|4318.1|4324.3|4318.3|4324.1|4318.1|2
1727258520000|2024-09-25 10:02:00|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|0
1727258530000|2024-09-25 10:02:10|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|4324.3|4318.3|1
1727258540000|2024-09-25 10:02:20|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1727258550000|2024-09-25 10:02:30|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1727258580000|2024-09-25 10:03:00|4323.3|4317.3|4323.4|4317.4|4323.4|4317.4|4323.3|4317.3|2
1727258590000|2024-09-25 10:03:10|4323.3|4317.3|4322.9|4316.9|4323.3|4317.3|4322.9|4316.9|0
1727258600000|2024-09-25 10:03:20|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4
1727258630000|2024-09-25 10:03:50|4322.6|4316.6|4321.8|4315.8|4322.6|4316.6|4321.3|4315.3|6
1727258640000|2024-09-25 10:04:00|4321.1|4315.1|4321.8|4315.8|4321.8|4315.8|4320.9|4314.9|10
1727258650000|2024-09-25 10:04:10|4323.8|4317.8|4324.3|4318.3|4324.3|4318.3|4323.8|4317.8|2
1727258660000|2024-09-25 10:04:20|4324.4|4318.4|4323.8|4317.8|4324.4|4318.4|4323.8|4317.8|5
1727258670000|2024-09-25 10:04:30|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|2
1727258680000|2024-09-25 10:04:40|4323.1|4317.1|4323.4|4317.4|4323.4|4317.4|4323.1|4317.1|1
1727258690000|2024-09-25 10:04:50|4323.3|4317.3|4323.4|4317.4|4323.4|4317.4|4323.3|4317.3|0
1727258720000|2024-09-25 10:05:20|4324.3|4318.3|4324.4|4318.4|4324.4|4318.4|4324.3|4318.3|1
1727258760000|2024-09-25 10:06:00|4324.3|4318.3|4324.3|4318.3|4324.4|4318.4|4324.3|4318.3|0
1727258770000|2024-09-25 10:06:10|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1727258800000|2024-09-25 10:06:40|4324.3|4318.3|4324.4|4318.4|4324.4|4318.4|4324.3|4318.3|0
1727258810000|2024-09-25 10:06:50|4324.3|4318.3|4325.4|4319.4|4325.4|4319.4|4324.3|4318.3|3
1727258820000|2024-09-25 10:07:00|4326.1|4320.1|4326.1|4320.1|4326.3|4320.3|4326.1|4320.1|2
1727258830000|2024-09-25 10:07:10|4325.8|4319.8|4325.8|4319.8|4326.1|4320.1|4325.8|4319.8|1
1727258850000|2024-09-25 10:07:30|4325.1|4319.1|4326.1|4320.1|4326.1|4320.1|4325.1|4319.1|7
1727258860000|2024-09-25 10:07:40|4326.4|4320.4|4326.6|4320.6|4327.1|4321.1|4326.4|4320.4|0
1727258870000|2024-09-25 10:07:50|||||||||1
1727258880000|2024-09-25 10:08:00|4326.8|4320.8|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|3
1727258890000|2024-09-25 10:08:10|4326.8|4320.8|4327.3|4321.3|4327.3|4321.3|4326.6|4320.6|1
1727258900000|2024-09-25 10:08:20|4327.1|4321.1|4327.3|4321.3|4327.3|4321.3|4327.1|4321.1|0
1727258910000|2024-09-25 10:08:30|4326.8|4320.8|4325.3|4319.3|4326.8|4320.8|4325.3|4319.3|4
1727258920000|2024-09-25 10:08:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1727258930000|2024-09-25 10:08:50|4325.3|4319.3|4324.6|4318.6|4325.3|4319.3|4324.6|4318.6|1
1727258940000|2024-09-25 10:09:00|4323.9|4317.9|4324.3|4318.3|4324.3|4318.3|4323.9|4317.9|2
1727258950000|2024-09-25 10:09:10|4324.4|4318.4|4324.3|4318.3|4324.8|4318.8|4324.3|4318.3|4
1727258970000|2024-09-25 10:09:30|4324.4|4318.4|4324.3|4318.3|4324.4|4318.4|4324.3|4318.3|0
1727259000000|2024-09-25 10:10:00|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|0
1727259010000|2024-09-25 10:10:10|4323.6|4317.6|4323.8|4317.8|4323.8|4317.8|4323.6|4317.6|0
1727259040000|2024-09-25 10:10:40|4323.3|4317.3|4324.3|4318.3|4324.3|4318.3|4323.3|4317.3|2
1727259050000|2024-09-25 10:10:50|4323.6|4317.6|4323.8|4317.8|4323.8|4317.8|4323.6|4317.6|0
1727259060000|2024-09-25 10:11:00|4323.6|4317.6|4323.8|4317.8|4323.8|4317.8|4323.6|4317.6|0
1727259070000|2024-09-25 10:11:10|4323.6|4317.6|4323.8|4317.8|4323.8|4317.8|4323.6|4317.6|0
1727259100000|2024-09-25 10:11:40|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1727259110000|2024-09-25 10:11:50|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|4323.3|4317.3|2
1727259120000|2024-09-25 10:12:00|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|0
1727259130000|2024-09-25 10:12:10|4321.6|4315.6|4321.8|4315.8|4321.8|4315.8|4321.6|4315.6|1
1727259140000|2024-09-25 10:12:20|4322.6|4316.6|4322.6|4316.6|4323.1|4317.1|4322.1|4316.1|4
1727259150000|2024-09-25 10:12:30|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4321.8|4315.8|4
1727259180000|2024-09-25 10:13:00|4322.6|4316.6|4321.6|4315.6|4322.8|4316.8|4321.1|4315.1|12
1727259190000|2024-09-25 10:13:10|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|0
1727259200000|2024-09-25 10:13:20|4321.6|4315.6|4321.8|4315.8|4321.8|4315.8|4321.6|4315.6|0
1727259210000|2024-09-25 10:13:30|4321.6|4315.6|4320.8|4314.8|4321.6|4315.6|4320.6|4314.6|5
1727259240000|2024-09-25 10:14:00|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1727259250000|2024-09-25 10:14:10|4320.8|4314.8|4320.3|4314.3|4320.8|4314.8|4319.9|4313.9|5
1727259260000|2024-09-25 10:14:20|4319.9|4313.9|4320.8|4314.8|4320.8|4314.8|4319.9|4313.9|1
1727259280000|2024-09-25 10:14:40|4320.4|4314.4|4320.3|4314.3|4320.4|4314.4|4320.3|4314.3|1
1727259290000|2024-09-25 10:14:50|4319.9|4313.9|4320.3|4314.3|4320.3|4314.3|4319.9|4313.9|1
1727259300000|2024-09-25 10:15:00|4320.8|4314.8|4319.8|4313.8|4320.8|4314.8|4319.8|4313.8|4
1727259310000|2024-09-25 10:15:10|4320.8|4314.8|4320.3|4314.3|4320.8|4314.8|4319.8|4313.8|20
1727259320000|2024-09-25 10:15:20|4319.8|4313.8|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|1
1727259330000|2024-09-25 10:15:30|4320.3|4314.3|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|2
1727259340000|2024-09-25 10:15:40|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|0
1727259350000|2024-09-25 10:15:50|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1727259370000|2024-09-25 10:16:10|||||||||7
1727259420000|2024-09-25 10:17:00|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1727259450000|2024-09-25 10:17:30|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|3
1727259460000|2024-09-25 10:17:40|||||||||1
1727259470000|2024-09-25 10:17:50|4320.3|4314.3|4319.9|4313.9|4320.3|4314.3|4319.9|4313.9|0
1727259500000|2024-09-25 10:18:20|4319.6|4313.6|4319.8|4313.8|4319.8|4313.8|4319.6|4313.6|1
1727259510000|2024-09-25 10:18:30|4319.6|4313.6|4318.6|4312.6|4319.6|4313.6|4318.6|4312.6|2
1727259540000|2024-09-25 10:19:00|4319.3|4313.3|4318.9|4312.9|4319.6|4313.6|4318.9|4312.9|4
1727259550000|2024-09-25 10:19:10|||||||||1
1727259560000|2024-09-25 10:19:20|4319.3|4313.3|4319.6|4313.6|4319.6|4313.6|4319.3|4313.3|1
1727259580000|2024-09-25 10:19:40|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|9
1727259590000|2024-09-25 10:19:50|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4
1727259610000|2024-09-25 10:20:10|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|1
1727259620000|2024-09-25 10:20:20|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4319.9|4313.9|2
1727259640000|2024-09-25 10:20:40|4320.4|4314.4|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|0
1727259650000|2024-09-25 10:20:50|||||||||2
1727259670000|2024-09-25 10:21:10|4320.6|4314.6|4320.8|4314.8|4320.8|4314.8|4320.6|4314.6|0
1727259690000|2024-09-25 10:21:30|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|18
1727259720000|2024-09-25 10:22:00|||||||||5
1727259730000|2024-09-25 10:22:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1727259750000|2024-09-25 10:22:30|||||||||4
1727259760000|2024-09-25 10:22:40|4319.9|4313.9|4319.9|4313.9|4320.3|4314.3|4319.9|4313.9|6
1727259770000|2024-09-25 10:22:50|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|2
1727259780000|2024-09-25 10:23:00|4318.1|4312.1|4313.3|4307.3|4318.1|4312.1|4312.8|4306.8|8
1727259790000|2024-09-25 10:23:10|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4312.8|4306.8|8
1727259800000|2024-09-25 10:23:20|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|3
1727259810000|2024-09-25 10:23:30|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|4313.1|4307.1|0
1727259820000|2024-09-25 10:23:40|4313.1|4307.1|4313.1|4307.1|4313.3|4307.3|4312.1|4306.1|7
1727259830000|2024-09-25 10:23:50|4312.8|4306.8|4312.1|4306.1|4312.8|4306.8|4312.1|4306.1|4
1727259840000|2024-09-25 10:24:00|4310.9|4304.9|4313.1|4307.1|4313.1|4307.1|4310.9|4304.9|9
1727259850000|2024-09-25 10:24:10|4312.8|4306.8|4313.1|4307.1|4313.1|4307.1|4312.8|4306.8|0
1727259880000|2024-09-25 10:24:40|4313.8|4307.8|4312.6|4306.6|4313.8|4307.8|4312.6|4306.6|2
1727259890000|2024-09-25 10:24:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1727259900000|2024-09-25 10:25:00|4313.3|4307.3|4312.9|4306.9|4313.3|4307.3|4312.9|4306.9|2
1727259910000|2024-09-25 10:25:10|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|1
1727259920000|2024-09-25 10:25:20|4313.8|4307.8|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|9
1727259930000|2024-09-25 10:25:30|4312.6|4306.6|4312.8|4306.8|4312.8|4306.8|4312.6|4306.6|1
1727259940000|2024-09-25 10:25:40|4312.6|4306.6|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|0
1727259960000|2024-09-25 10:26:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1727259970000|2024-09-25 10:26:10|4313.3|4307.3|4313.6|4307.6|4313.8|4307.8|4313.3|4307.3|6
1727259980000|2024-09-25 10:26:20|4313.8|4307.8|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|0
1727259990000|2024-09-25 10:26:30|4312.9|4306.9|4312.8|4306.8|4312.9|4306.9|4312.8|4306.8|3
1727260010000|2024-09-25 10:26:50|4313.8|4307.8|4313.1|4307.1|4313.8|4307.8|4313.1|4307.1|5
1727260020000|2024-09-25 10:27:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1727260030000|2024-09-25 10:27:10|4312.3|4306.3|4313.8|4307.8|4313.8|4307.8|4312.3|4306.3|3
1727260060000|2024-09-25 10:27:40|4313.6|4307.6|4313.8|4307.8|4313.8|4307.8|4313.6|4307.6|1
1727260090000|2024-09-25 10:28:10|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|4
1727260100000|2024-09-25 10:28:20|4313.8|4307.8|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|2
1727260110000|2024-09-25 10:28:30|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1727260140000|2024-09-25 10:29:00|4313.8|4307.8|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|2
1727260150000|2024-09-25 10:29:10|4312.6|4306.6|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|8
1727260180000|2024-09-25 10:29:40|4312.8|4306.8|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|2
1727260190000|2024-09-25 10:29:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1727260200000|2024-09-25 10:30:00|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1727260210000|2024-09-25 10:30:10|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|2
1727260220000|2024-09-25 10:30:20|||||||||1
1727260230000|2024-09-25 10:30:30|||||||||7
1727260270000|2024-09-25 10:31:10|4314.6|4308.6|4315.6|4309.6|4315.6|4309.6|4314.6|4308.6|6
1727260290000|2024-09-25 10:31:30|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|1
1727260300000|2024-09-25 10:31:40|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.1|4310.1|4
1727260330000|2024-09-25 10:32:10|||||||||1
1727260340000|2024-09-25 10:32:20|4316.3|4310.3|4315.6|4309.6|4316.3|4310.3|4315.6|4309.6|6
1727260360000|2024-09-25 10:32:40|||||||||1
1727260380000|2024-09-25 10:33:00|||||||||1
1727260390000|2024-09-25 10:33:10|||||||||2
1727260400000|2024-09-25 10:33:20|4314.6|4308.6|4314.8|4308.8|4315.1|4309.1|4314.6|4308.6|4
1727260410000|2024-09-25 10:33:30|4314.1|4308.1|4313.8|4307.8|4314.1|4308.1|4313.8|4307.8|1
1727260430000|2024-09-25 10:33:50|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4312.8|4306.8|2
1727260440000|2024-09-25 10:34:00|4314.3|4308.3|4314.6|4308.6|4314.6|4308.6|4314.3|4308.3|0
1727260450000|2024-09-25 10:34:10|4314.8|4308.8|4314.1|4308.1|4314.8|4308.8|4314.1|4308.1|2
1727260470000|2024-09-25 10:34:30|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1727260480000|2024-09-25 10:34:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.4|4306.4|3
1727260490000|2024-09-25 10:34:50|4312.1|4306.1|4312.8|4306.8|4312.8|4306.8|4312.1|4306.1|0
1727260500000|2024-09-25 10:35:00|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|2
1727260510000|2024-09-25 10:35:10|4313.6|4307.6|4312.8|4306.8|4313.6|4307.6|4312.8|4306.8|2
1727260520000|2024-09-25 10:35:20|4313.1|4307.1|4314.8|4308.8|4314.8|4308.8|4313.1|4307.1|1
1727260530000|2024-09-25 10:35:30|4314.6|4308.6|4315.6|4309.6|4315.6|4309.6|4314.6|4308.6|3
1727260540000|2024-09-25 10:35:40|||||||||1
1727260560000|2024-09-25 10:36:00|||||||||2
1727260580000|2024-09-25 10:36:20|4314.6|4308.6|4315.6|4309.6|4315.6|4309.6|4314.6|4308.6|11
1727260590000|2024-09-25 10:36:30|4314.8|4308.8|4314.6|4308.6|4314.8|4308.8|4314.6|4308.6|2
1727260600000|2024-09-25 10:36:40|4314.8|4308.8|4314.8|4308.8|4315.1|4309.1|4314.6|4308.6|3
1727260620000|2024-09-25 10:37:00|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|3
1727260640000|2024-09-25 10:37:20|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1727260650000|2024-09-25 10:37:30|4314.8|4308.8|4315.6|4309.6|4315.6|4309.6|4314.8|4308.8|4
1727260660000|2024-09-25 10:37:40|||||||||7
1727260670000|2024-09-25 10:37:50|4315.9|4309.9|4315.9|4309.9|4316.3|4310.3|4315.4|4309.4|7
1727260680000|2024-09-25 10:38:00|4315.6|4309.6|4314.9|4308.9|4315.6|4309.6|4314.8|4308.8|1
1727260690000|2024-09-25 10:38:10|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1727260700000|2024-09-25 10:38:20|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.8|4307.8|0
1727260710000|2024-09-25 10:38:30|4314.9|4308.9|4314.8|4308.8|4314.9|4308.9|4314.8|4308.8|1
1727260720000|2024-09-25 10:38:40|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1727260730000|2024-09-25 10:38:50|4314.8|4308.8|4314.9|4308.9|4315.1|4309.1|4314.8|4308.8|2
1727260740000|2024-09-25 10:39:00|4314.8|4308.8|4314.8|4308.8|4315.1|4309.1|4314.8|4308.8|0
1727260750000|2024-09-25 10:39:10|4315.1|4309.1|4314.1|4308.1|4315.1|4309.1|4314.1|4308.1|0
1727260760000|2024-09-25 10:39:20|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|1
1727260770000|2024-09-25 10:39:30|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.8|4308.8|3
1727260780000|2024-09-25 10:39:40|4314.8|4308.8|4314.4|4308.4|4314.8|4308.8|4314.4|4308.4|2
1727260800000|2024-09-25 10:40:00|4315.1|4309.1|4314.8|4308.8|4315.1|4309.1|4314.4|4308.4|2
1727260810000|2024-09-25 10:40:10|4315.1|4309.1|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|1
1727260820000|2024-09-25 10:40:20|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1727260830000|2024-09-25 10:40:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1727260840000|2024-09-25 10:40:40|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|2
1727260860000|2024-09-25 10:41:00|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|2
1727260880000|2024-09-25 10:41:20|4314.8|4308.8|4315.4|4309.4|4315.4|4309.4|4314.8|4308.8|1
1727260910000|2024-09-25 10:41:50|||||||||2
1727260920000|2024-09-25 10:42:00|4315.3|4309.3|4314.4|4308.4|4315.3|4309.3|4314.4|4308.4|2
1727260930000|2024-09-25 10:42:10|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1727260960000|2024-09-25 10:42:40|4313.8|4307.8|4313.9|4307.9|4313.9|4307.9|4313.8|4307.8|0
1727260970000|2024-09-25 10:42:50|4314.1|4308.1|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|4
1727260980000|2024-09-25 10:43:00|4313.9|4307.9|4313.9|4307.9|4314.4|4308.4|4313.8|4307.8|2
1727260990000|2024-09-25 10:43:10|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1727261020000|2024-09-25 10:43:40|4314.1|4308.1|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|0
1727261030000|2024-09-25 10:43:50|4314.8|4308.8|4314.4|4308.4|4314.8|4308.8|4314.4|4308.4|0
1727261040000|2024-09-25 10:44:00|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4315.4|4309.4|64
1727261070000|2024-09-25 10:44:30|4314.8|4308.8|4316.3|4310.3|4316.3|4310.3|4314.8|4308.8|5
1727261080000|2024-09-25 10:44:40|||||||||3
1727261090000|2024-09-25 10:44:50|||||||||2
1727261100000|2024-09-25 10:45:00|||||||||10
1727261110000|2024-09-25 10:45:10|||||||||1
1727261130000|2024-09-25 10:45:30|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|32
1727261140000|2024-09-25 10:45:40|||||||||1
1727261160000|2024-09-25 10:46:00|||||||||2
1727261170000|2024-09-25 10:46:10|||||||||1
1727261180000|2024-09-25 10:46:20|||||||||6
1727261190000|2024-09-25 10:46:30|4317.1|4311.1|4317.1|4311.1|4317.3|4311.3|4317.1|4311.1|1
1727261200000|2024-09-25 10:46:40|||||||||1
1727261210000|2024-09-25 10:46:50|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|2
1727261220000|2024-09-25 10:47:00|||||||||2
1727261230000|2024-09-25 10:47:10|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|1
1727261250000|2024-09-25 10:47:30|4315.8|4309.8|4315.4|4309.4|4315.8|4309.8|4315.4|4309.4|0
1727261260000|2024-09-25 10:47:40|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|1
1727261280000|2024-09-25 10:48:00|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|1
1727261290000|2024-09-25 10:48:10|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|0
1727261300000|2024-09-25 10:48:20|4317.1|4311.1|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|1
1727261320000|2024-09-25 10:48:40|4316.3|4310.3|4316.4|4310.4|4316.4|4310.4|4316.3|4310.3|0
1727261330000|2024-09-25 10:48:50|4316.3|4310.3|4316.4|4310.4|4316.4|4310.4|4316.3|4310.3|0
1727261340000|2024-09-25 10:49:00|4319.4|4313.4|4318.3|4312.3|4319.4|4313.4|4317.8|4311.8|5
1727261350000|2024-09-25 10:49:10|4317.8|4311.8|4316.8|4310.8|4317.9|4311.9|4316.8|4310.8|2
1727261360000|2024-09-25 10:49:20|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1727261370000|2024-09-25 10:49:30|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|1
1727261380000|2024-09-25 10:49:40|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|10
1727261390000|2024-09-25 10:49:50|||||||||1
1727261400000|2024-09-25 10:50:00|4317.3|4311.3|4317.8|4311.8|4317.8|4311.8|4317.3|4311.3|0
1727261410000|2024-09-25 10:50:10|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1727261430000|2024-09-25 10:50:30|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|0
1727261450000|2024-09-25 10:50:50|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4
1727261460000|2024-09-25 10:51:00|4317.4|4311.4|4316.8|4310.8|4317.4|4311.4|4316.8|4310.8|0
1727261480000|2024-09-25 10:51:20|4316.4|4310.4|4316.4|4310.4|4316.8|4310.8|4316.3|4310.3|0
1727261490000|2024-09-25 10:51:30|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1727261500000|2024-09-25 10:51:40|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|1
1727261510000|2024-09-25 10:51:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|2
1727261520000|2024-09-25 10:52:00|4316.8|4310.8|4316.4|4310.4|4316.8|4310.8|4316.4|4310.4|1
1727261530000|2024-09-25 10:52:10|4317.8|4311.8|4318.3|4312.3|4318.8|4312.8|4317.8|4311.8|1
1727261540000|2024-09-25 10:52:20|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4318.4|4312.4|0
1727261570000|2024-09-25 10:52:50|4318.4|4312.4|4318.4|4312.4|4318.8|4312.8|4318.4|4312.4|0
1727261580000|2024-09-25 10:53:00|4318.8|4312.8|4317.8|4311.8|4318.8|4312.8|4317.8|4311.8|4
1727261610000|2024-09-25 10:53:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.3|4311.3|0
1727261620000|2024-09-25 10:53:40|4317.3|4311.3|4317.4|4311.4|4317.4|4311.4|4317.3|4311.3|2
1727261640000|2024-09-25 10:54:00|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|2
1727261650000|2024-09-25 10:54:10|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1727261660000|2024-09-25 10:54:20|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|1
1727261670000|2024-09-25 10:54:30|||||||||1
1727261680000|2024-09-25 10:54:40|4318.1|4312.1|4317.8|4311.8|4318.1|4312.1|4317.8|4311.8|1
1727261700000|2024-09-25 10:55:00|||||||||1
1727261710000|2024-09-25 10:55:10|4317.9|4311.9|4317.8|4311.8|4317.9|4311.9|4317.8|4311.8|0
1727261720000|2024-09-25 10:55:20|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4318.4|4312.4|7
1727261730000|2024-09-25 10:55:30|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4317.3|4311.3|9
1727261740000|2024-09-25 10:55:40|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4318.4|4312.4|1
1727261750000|2024-09-25 10:55:50|4319.4|4313.4|4319.4|4313.4|4319.8|4313.8|4319.4|4313.4|1
1727261760000|2024-09-25 10:56:00|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4319.4|4313.4|6
1727261780000|2024-09-25 10:56:20|4319.4|4313.4|4318.8|4312.8|4319.4|4313.4|4318.8|4312.8|1
1727261790000|2024-09-25 10:56:30|4319.3|4313.3|4319.4|4313.4|4319.4|4313.4|4319.3|4313.3|5
1727261810000|2024-09-25 10:56:50|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|2
1727261820000|2024-09-25 10:57:00|||||||||1
1727261850000|2024-09-25 10:57:30|4319.1|4313.1|4318.8|4312.8|4319.1|4313.1|4318.8|4312.8|1
1727261870000|2024-09-25 10:57:50|4318.4|4312.4|4318.8|4312.8|4318.8|4312.8|4318.4|4312.4|1
1727261890000|2024-09-25 10:58:10|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|4
1727261900000|2024-09-25 10:58:20|4319.1|4313.1|4319.3|4313.3|4319.3|4313.3|4319.1|4313.1|0
1727261910000|2024-09-25 10:58:30|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1727261920000|2024-09-25 10:58:40|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|1
1727261930000|2024-09-25 10:58:50|4320.1|4314.1|4320.4|4314.4|4320.4|4314.4|4320.1|4314.1|0
1727261950000|2024-09-25 10:59:10|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|0
1727261960000|2024-09-25 10:59:20|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|3
1727261970000|2024-09-25 10:59:30|4320.3|4314.3|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|0
1727261980000|2024-09-25 10:59:40|||||||||1
1727261990000|2024-09-25 10:59:50|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|5
1727262000000|2024-09-25 11:00:00|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4322.4|4316.4|5
1727262010000|2024-09-25 11:00:10|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4322.4|4316.4|4
1727262020000|2024-09-25 11:00:20|4324.9|4318.9|4325.8|4319.8|4325.8|4319.8|4324.8|4318.8|26
1727262030000|2024-09-25 11:00:30|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|9
1727262040000|2024-09-25 11:00:40|4327.1|4321.1|4326.8|4320.8|4327.1|4321.1|4326.8|4320.8|6
1727262050000|2024-09-25 11:00:50|4324.8|4318.8|4324.9|4318.9|4325.4|4319.4|4324.8|4318.8|5
1727262060000|2024-09-25 11:01:00|4325.1|4319.1|4324.4|4318.4|4325.4|4319.4|4324.4|4318.4|0
1727262070000|2024-09-25 11:01:10|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|0
1727262080000|2024-09-25 11:01:20|4323.9|4317.9|4323.8|4317.8|4323.9|4317.9|4323.8|4317.8|0
1727262090000|2024-09-25 11:01:30|4322.9|4316.9|4320.9|4314.9|4322.9|4316.9|4320.9|4314.9|13
1727262100000|2024-09-25 11:01:40|4320.8|4314.8|4314.4|4308.4|4320.8|4314.8|4314.3|4308.3|12
1727262110000|2024-09-25 11:01:50|4314.3|4308.3|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|8
1727262120000|2024-09-25 11:02:00|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|38
1727262130000|2024-09-25 11:02:10|||||||||3
1727262140000|2024-09-25 11:02:20|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|14
1727262150000|2024-09-25 11:02:30|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|3
1727262160000|2024-09-25 11:02:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|6
1727262170000|2024-09-25 11:02:50|||||||||1
1727262180000|2024-09-25 11:03:00|4313.1|4307.1|4313.3|4307.3|4313.4|4307.4|4313.1|4307.1|6
1727262190000|2024-09-25 11:03:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|2
1727262200000|2024-09-25 11:03:20|4313.1|4307.1|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|1
1727262210000|2024-09-25 11:03:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|1
1727262220000|2024-09-25 11:03:40|4313.1|4307.1|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|3
1727262230000|2024-09-25 11:03:50|4313.3|4307.3|4312.9|4306.9|4313.3|4307.3|4312.3|4306.3|5
1727262240000|2024-09-25 11:04:00|4312.8|4306.8|4312.8|4306.8|4313.1|4307.1|4312.4|4306.4|12
1727262260000|2024-09-25 11:04:20|4313.1|4307.1|4312.8|4306.8|4313.3|4307.3|4312.8|4306.8|1
1727262270000|2024-09-25 11:04:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1727262280000|2024-09-25 11:04:40|4312.3|4306.3|4310.8|4304.8|4312.3|4306.3|4310.8|4304.8|54
1727262290000|2024-09-25 11:04:50|4310.1|4304.1|4308.1|4302.1|4310.3|4304.3|4308.1|4302.1|21
1727262300000|2024-09-25 11:05:00|4307.8|4301.8|4307.9|4301.9|4307.9|4301.9|4307.8|4301.8|3
1727262310000|2024-09-25 11:05:10|4308.1|4302.1|4308.8|4302.8|4309.4|4303.4|4308.1|4302.1|3
1727262320000|2024-09-25 11:05:20|4309.1|4303.1|4307.9|4301.9|4309.1|4303.1|4307.8|4301.8|2
1727262330000|2024-09-25 11:05:30|4307.8|4301.8|4307.8|4301.8|4307.9|4301.9|4307.8|4301.8|0
1727262340000|2024-09-25 11:05:40|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|22
1727262350000|2024-09-25 11:05:50|4308.8|4302.8|4309.6|4303.6|4309.8|4303.8|4308.8|4302.8|4
1727262360000|2024-09-25 11:06:00|4310.4|4304.4|4308.8|4302.8|4310.8|4304.8|4308.8|4302.8|26
1727262370000|2024-09-25 11:06:10|4309.6|4303.6|4309.4|4303.4|4309.8|4303.8|4309.4|4303.4|3
1727262380000|2024-09-25 11:06:20|4309.3|4303.3|4308.8|4302.8|4309.3|4303.3|4308.4|4302.4|1
1727262390000|2024-09-25 11:06:30|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|1
1727262400000|2024-09-25 11:06:40|4309.4|4303.4|4309.8|4303.8|4309.8|4303.8|4309.4|4303.4|1
1727262410000|2024-09-25 11:06:50|||||||||1
1727262430000|2024-09-25 11:07:10|4309.9|4303.9|4309.8|4303.8|4309.9|4303.9|4309.8|4303.8|0
1727262440000|2024-09-25 11:07:20|4310.3|4304.3|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|5
1727262450000|2024-09-25 11:07:30|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1727262460000|2024-09-25 11:07:40|||||||||5
1727262470000|2024-09-25 11:07:50|4310.8|4304.8|4311.1|4305.1|4311.3|4305.3|4310.8|4304.8|12
1727262480000|2024-09-25 11:08:00|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|5
1727262490000|2024-09-25 11:08:10|4311.1|4305.1|4312.4|4306.4|4312.4|4306.4|4311.1|4305.1|0
1727262500000|2024-09-25 11:08:20|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|0
1727262530000|2024-09-25 11:08:50|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|2
1727262540000|2024-09-25 11:09:00|4312.1|4306.1|4311.8|4305.8|4312.1|4306.1|4311.6|4305.6|2
1727262550000|2024-09-25 11:09:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1727262560000|2024-09-25 11:09:20|4312.8|4306.8|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|5
1727262600000|2024-09-25 11:10:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|1
1727262610000|2024-09-25 11:10:10|4313.1|4307.1|4313.3|4307.3|4313.3|4307.3|4313.1|4307.1|0
1727262640000|2024-09-25 11:10:40|||||||||1
1727262650000|2024-09-25 11:10:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|17
1727262660000|2024-09-25 11:11:00|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|1
1727262690000|2024-09-25 11:11:30|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1727262720000|2024-09-25 11:12:00|4313.3|4307.3|4312.4|4306.4|4313.3|4307.3|4311.8|4305.8|1
1727262730000|2024-09-25 11:12:10|4312.8|4306.8|4313.3|4307.3|4313.3|4307.3|4312.8|4306.8|1
1727262740000|2024-09-25 11:12:20|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|2
1727262760000|2024-09-25 11:12:40|4312.4|4306.4|4312.1|4306.1|4312.4|4306.4|4312.1|4306.1|1
1727262770000|2024-09-25 11:12:50|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|1
1727262790000|2024-09-25 11:13:10|4311.8|4305.8|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|7
1727262810000|2024-09-25 11:13:30|||||||||3
1727262830000|2024-09-25 11:13:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|3
1727262850000|2024-09-25 11:14:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1727262860000|2024-09-25 11:14:20|4312.3|4306.3|4312.4|4306.4|4312.4|4306.4|4312.3|4306.3|0
1727262880000|2024-09-25 11:14:40|||||||||1
1727262900000|2024-09-25 11:15:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1727262910000|2024-09-25 11:15:10|4312.4|4306.4|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|5
1727262920000|2024-09-25 11:15:20|||||||||1
1727262960000|2024-09-25 11:16:00|4313.1|4307.1|4316.8|4310.8|4316.9|4310.9|4313.1|4307.1|5
1727262970000|2024-09-25 11:16:10|4315.8|4309.8|4315.8|4309.8|4315.9|4309.9|4315.4|4309.4|10
1727262990000|2024-09-25 11:16:30|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1727263010000|2024-09-25 11:16:50|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1727263030000|2024-09-25 11:17:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|1
1727263040000|2024-09-25 11:17:20|4315.8|4309.8|4316.4|4310.4|4316.8|4310.8|4315.8|4309.8|1
1727263050000|2024-09-25 11:17:30|4315.8|4309.8|4315.4|4309.4|4315.8|4309.8|4315.4|4309.4|4
1727263060000|2024-09-25 11:17:40|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1727263070000|2024-09-25 11:17:50|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1727263080000|2024-09-25 11:18:00|4315.4|4309.4|4314.8|4308.8|4315.4|4309.4|4314.8|4308.8|0
1727263090000|2024-09-25 11:18:10|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1727263100000|2024-09-25 11:18:20|4314.7|4308.7|4314.9|4308.9|4314.9|4308.9|4314.7|4308.7|4
1727263110000|2024-09-25 11:18:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1727263120000|2024-09-25 11:18:40|4314.4|4308.4|4313.8|4307.8|4314.4|4308.4|4313.8|4307.8|0
1727263140000|2024-09-25 11:19:00|4314.3|4308.3|4313.4|4307.4|4314.3|4308.3|4313.4|4307.4|1
1727263150000|2024-09-25 11:19:10|||||||||1
1727263160000|2024-09-25 11:19:20|4313.3|4307.3|4312.9|4306.9|4313.3|4307.3|4312.4|4306.4|3
1727263170000|2024-09-25 11:19:30|4312.8|4306.8|4312.9|4306.9|4312.9|4306.9|4312.8|4306.8|0
1727263180000|2024-09-25 11:19:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1727263190000|2024-09-25 11:19:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1727263200000|2024-09-25 11:20:00|4311.8|4305.8|4310.9|4304.9|4312.4|4306.4|4310.9|4304.9|0
1727263220000|2024-09-25 11:20:20|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|0
1727263230000|2024-09-25 11:20:30|4310.4|4304.4|4310.3|4304.3|4310.4|4304.4|4310.3|4304.3|0
1727263240000|2024-09-25 11:20:40|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|1
1727263250000|2024-09-25 11:20:50|4310.9|4304.9|4310.8|4304.8|4310.9|4304.9|4310.8|4304.8|2
1727263260000|2024-09-25 11:21:00|4311.1|4305.1|4311.3|4305.3|4311.4|4305.4|4311.1|4305.1|0
1727263290000|2024-09-25 11:21:30|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1727263320000|2024-09-25 11:22:00|4311.8|4305.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|2
1727263330000|2024-09-25 11:22:10|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|3
1727263340000|2024-09-25 11:22:20|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1727263350000|2024-09-25 11:22:30|4310.8|4304.8|4310.8|4304.8|4310.9|4304.9|4310.8|4304.8|3
1727263360000|2024-09-25 11:22:40|||||||||5
1727263380000|2024-09-25 11:23:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1727263400000|2024-09-25 11:23:20|4310.1|4304.1|4309.9|4303.9|4310.1|4304.1|4309.8|4303.8|2
1727263410000|2024-09-25 11:23:30|4309.4|4303.4|4308.8|4302.8|4309.4|4303.4|4308.8|4302.8|2
1727263420000|2024-09-25 11:23:40|4308.9|4302.9|4308.9|4302.9|4309.1|4303.1|4308.8|4302.8|0
1727263430000|2024-09-25 11:23:50|4309.1|4303.1|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|0
1727263440000|2024-09-25 11:24:00|4309.9|4303.9|4310.8|4304.8|4310.8|4304.8|4309.9|4303.9|4
1727263450000|2024-09-25 11:24:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1727263460000|2024-09-25 11:24:20|4311.3|4305.3|4309.8|4303.8|4311.3|4305.3|4309.8|4303.8|4
1727263470000|2024-09-25 11:24:30|4310.1|4304.1|4310.3|4304.3|4310.4|4304.4|4310.1|4304.1|0
1727263480000|2024-09-25 11:24:40|4309.8|4303.8|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|2
1727263490000|2024-09-25 11:24:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|0
1727263500000|2024-09-25 11:25:00|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1727263510000|2024-09-25 11:25:10|4309.8|4303.8|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|3
1727263520000|2024-09-25 11:25:20|4309.8|4303.8|4309.8|4303.8|4309.9|4303.9|4309.8|4303.8|0
1727263530000|2024-09-25 11:25:30|4309.9|4303.9|4310.3|4304.3|4310.3|4304.3|4309.9|4303.9|0
1727263540000|2024-09-25 11:25:40|||||||||1
1727263550000|2024-09-25 11:25:50|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|1
1727263560000|2024-09-25 11:26:00|4310.1|4304.1|4310.3|4304.3|4310.3|4304.3|4310.1|4304.1|0
1727263580000|2024-09-25 11:26:20|4310.1|4304.1|4309.4|4303.4|4310.1|4304.1|4309.3|4303.3|2
1727263590000|2024-09-25 11:26:30|4308.8|4302.8|4308.9|4302.9|4309.4|4303.4|4308.8|4302.8|1
1727263600000|2024-09-25 11:26:40|4309.3|4303.3|4310.4|4304.4|4310.4|4304.4|4309.3|4303.3|5
1727263610000|2024-09-25 11:26:50|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1727263620000|2024-09-25 11:27:00|4309.3|4303.3|4309.4|4303.4|4309.4|4303.4|4309.3|4303.3|2
1727263630000|2024-09-25 11:27:10|4309.3|4303.3|4309.3|4303.3|4309.8|4303.8|4308.8|4302.8|3
1727263640000|2024-09-25 11:27:20|||||||||2
1727263650000|2024-09-25 11:27:30|4308.9|4302.9|4308.8|4302.8|4308.9|4302.9|4308.8|4302.8|1
1727263670000|2024-09-25 11:27:50|4309.3|4303.3|4308.3|4302.3|4309.8|4303.8|4308.3|4302.3|8
1727263680000|2024-09-25 11:28:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|3
1727263700000|2024-09-25 11:28:20|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|0
1727263720000|2024-09-25 11:28:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1727263740000|2024-09-25 11:29:00|4308.8|4302.8|4308.3|4302.3|4308.8|4302.8|4308.3|4302.3|2
1727263750000|2024-09-25 11:29:10|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|17
1727263760000|2024-09-25 11:29:20|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1727263780000|2024-09-25 11:29:40|4308.6|4302.6|4308.4|4302.4|4308.6|4302.6|4308.4|4302.4|1
1727263800000|2024-09-25 11:30:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|3
1727263810000|2024-09-25 11:30:10|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.8|4302.8|0
1727263820000|2024-09-25 11:30:20|4309.3|4303.3|4308.4|4302.4|4309.4|4303.4|4308.4|4302.4|1
1727263840000|2024-09-25 11:30:40|4308.8|4302.8|4309.4|4303.4|4309.4|4303.4|4308.8|4302.8|1
1727263850000|2024-09-25 11:30:50|4309.3|4303.3|4307.4|4301.4|4309.4|4303.4|4306.8|4300.8|4
1727263860000|2024-09-25 11:31:00|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|1
1727263880000|2024-09-25 11:31:20|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|2
1727263900000|2024-09-25 11:31:40|4309.1|4303.1|4309.3|4303.3|4309.3|4303.3|4309.1|4303.1|0
1727264000000|2024-09-25 11:33:20|4309.4|4303.4|4310.3|4304.3|4310.3|4304.3|4309.4|4303.4|3
1727264010000|2024-09-25 11:33:30|||||||||2
1727264040000|2024-09-25 11:34:00|4309.3|4303.3|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|2
1727264050000|2024-09-25 11:34:10|4309.4|4303.4|4310.3|4304.3|4310.3|4304.3|4309.4|4303.4|2
1727264060000|2024-09-25 11:34:20|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|1
1727264070000|2024-09-25 11:34:30|4309.3|4303.3|4309.3|4303.3|4309.4|4303.4|4309.3|4303.3|0
1727264080000|2024-09-25 11:34:40|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|1
1727264100000|2024-09-25 11:35:00|4309.3|4303.3|4309.4|4303.4|4309.4|4303.4|4309.3|4303.3|1
1727264120000|2024-09-25 11:35:20|4308.7|4302.7|4308.4|4302.4|4308.8|4302.8|4307.4|4301.4|3
1727264150000|2024-09-25 11:35:50|4308.6|4302.6|4308.8|4302.8|4309.1|4303.1|4308.6|4302.6|1
1727264160000|2024-09-25 11:36:00|4309.1|4303.1|4308.8|4302.8|4309.1|4303.1|4308.4|4302.4|2
1727264170000|2024-09-25 11:36:10|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|1
1727264180000|2024-09-25 11:36:20|4309.4|4303.4|4308.8|4302.8|4309.4|4303.4|4308.3|4302.3|9
1727264190000|2024-09-25 11:36:30|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.8|4302.8|0
1727264200000|2024-09-25 11:36:40|4309.8|4303.8|4309.4|4303.4|4309.8|4303.8|4309.4|4303.4|3
1727264210000|2024-09-25 11:36:50|4308.8|4302.8|4309.8|4303.8|4309.8|4303.8|4308.8|4302.8|5
1727264220000|2024-09-25 11:37:00|4310.3|4304.3|4310.3|4304.3|4310.4|4304.4|4310.3|4304.3|0
1727264240000|2024-09-25 11:37:20|4309.1|4303.1|4309.4|4303.4|4309.4|4303.4|4309.1|4303.1|8
1727264260000|2024-09-25 11:37:40|4309.8|4303.8|4309.8|4303.8|4309.9|4303.9|4309.8|4303.8|6
1727264270000|2024-09-25 11:37:50|4308.8|4302.8|4309.1|4303.1|4309.1|4303.1|4308.8|4302.8|6
1727264280000|2024-09-25 11:38:00|4310.1|4304.1|4310.3|4304.3|4310.3|4304.3|4310.1|4304.1|5
1727264300000|2024-09-25 11:38:20|||||||||2
1727264340000|2024-09-25 11:39:00|4311.3|4305.3|4312.8|4306.8|4313.3|4307.3|4311.3|4305.3|42
1727264350000|2024-09-25 11:39:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|2
1727264360000|2024-09-25 11:39:20|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|0
1727264370000|2024-09-25 11:39:30|4312.4|4306.4|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|1
1727264380000|2024-09-25 11:39:40|||||||||1
1727264390000|2024-09-25 11:39:50|4312.4|4306.4|4312.4|4306.4|4312.8|4306.8|4312.4|4306.4|0
1727264400000|2024-09-25 11:40:00|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|0
1727264410000|2024-09-25 11:40:10|||||||||1
1727264420000|2024-09-25 11:40:20|4311.4|4305.4|4311.3|4305.3|4311.4|4305.4|4311.3|4305.3|10
1727264430000|2024-09-25 11:40:30|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|1
1727264450000|2024-09-25 11:40:50|4310.4|4304.4|4309.8|4303.8|4310.4|4304.4|4309.8|4303.8|0
1727264460000|2024-09-25 11:41:00|4310.1|4304.1|4311.4|4305.4|4311.4|4305.4|4310.1|4304.1|1
1727264470000|2024-09-25 11:41:10|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|0
1727264480000|2024-09-25 11:41:20|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|7
1727264490000|2024-09-25 11:41:30|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|1
1727264510000|2024-09-25 11:41:50|4311.4|4305.4|4311.8|4305.8|4311.8|4305.8|4311.4|4305.4|4
1727264520000|2024-09-25 11:42:00|4312.3|4306.3|4313.3|4307.3|4313.3|4307.3|4312.3|4306.3|8
1727264530000|2024-09-25 11:42:10|4312.8|4306.8|4314.8|4308.8|4314.8|4308.8|4312.8|4306.8|7
1727264540000|2024-09-25 11:42:20|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4314.8|4308.8|18
1727264560000|2024-09-25 11:42:40|4314.9|4308.9|4314.8|4308.8|4315.4|4309.4|4314.4|4308.4|20
1727264580000|2024-09-25 11:43:00|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|2
1727264600000|2024-09-25 11:43:20|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4312.8|4306.8|8
1727264620000|2024-09-25 11:43:40|4313.9|4307.9|4313.8|4307.8|4313.9|4307.9|4313.8|4307.8|0
1727264640000|2024-09-25 11:44:00|4314.4|4308.4|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|6
1727264660000|2024-09-25 11:44:20|4314.4|4308.4|4315.4|4309.4|4315.4|4309.4|4314.4|4308.4|1
1727264670000|2024-09-25 11:44:30|4314.4|4308.4|4315.3|4309.3|4315.3|4309.3|4314.4|4308.4|15
1727264690000|2024-09-25 11:44:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|14
1727264710000|2024-09-25 11:45:10|4316.9|4310.9|4316.8|4310.8|4316.9|4310.9|4316.8|4310.8|3
1727264720000|2024-09-25 11:45:20|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1727264730000|2024-09-25 11:45:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|5
1727264750000|2024-09-25 11:45:50|4316.3|4310.3|4316.3|4310.3|4316.4|4310.4|4315.8|4309.8|13
1727264760000|2024-09-25 11:46:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1727264790000|2024-09-25 11:46:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.3|4311.3|2
1727264800000|2024-09-25 11:46:40|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1727264810000|2024-09-25 11:46:50|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|6
1727264820000|2024-09-25 11:47:00|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|3
1727264830000|2024-09-25 11:47:10|||||||||5
1727264850000|2024-09-25 11:47:30|4315.6|4309.6|4316.8|4310.8|4316.8|4310.8|4315.3|4309.3|19
1727264870000|2024-09-25 11:47:50|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|0
1727264880000|2024-09-25 11:48:00|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|0
1727264910000|2024-09-25 11:48:30|4315.3|4309.3|4315.4|4309.4|4315.4|4309.4|4315.3|4309.3|11
1727264940000|2024-09-25 11:49:00|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|8
1727264950000|2024-09-25 11:49:10|||||||||3
1727264960000|2024-09-25 11:49:20|||||||||4
1727264970000|2024-09-25 11:49:30|||||||||1
1727264990000|2024-09-25 11:49:50|||||||||1
1727265020000|2024-09-25 11:50:20|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|2
1727265030000|2024-09-25 11:50:30|4317.4|4311.4|4316.8|4310.8|4317.4|4311.4|4316.8|4310.8|1
1727265040000|2024-09-25 11:50:40|4316.9|4310.9|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|0
1727265070000|2024-09-25 11:51:10|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|0
1727265080000|2024-09-25 11:51:20|4317.4|4311.4|4317.8|4311.8|4317.8|4311.8|4317.4|4311.4|1
1727265090000|2024-09-25 11:51:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1727265100000|2024-09-25 11:51:40|4317.8|4311.8|4317.4|4311.4|4317.8|4311.8|4317.4|4311.4|2
1727265110000|2024-09-25 11:51:50|4317.8|4311.8|4317.3|4311.3|4317.8|4311.8|4317.3|4311.3|1
1727265130000|2024-09-25 11:52:10|4317.4|4311.4|4318.3|4312.3|4318.3|4312.3|4317.4|4311.4|1
1727265140000|2024-09-25 11:52:20|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|1
1727265150000|2024-09-25 11:52:30|4319.3|4313.3|4319.4|4313.4|4319.4|4313.4|4319.3|4313.3|0
1727265160000|2024-09-25 11:52:40|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|1
1727265170000|2024-09-25 11:52:50|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1727265190000|2024-09-25 11:53:10|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1727265200000|2024-09-25 11:53:20|4319.4|4313.4|4319.8|4313.8|4319.8|4313.8|4319.4|4313.4|2
1727265210000|2024-09-25 11:53:30|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4319.8|4313.8|0
1727265220000|2024-09-25 11:53:40|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|0
1727265230000|2024-09-25 11:53:50|4320.3|4314.3|4319.8|4313.8|4320.3|4314.3|4319.8|4313.8|3
1727265240000|2024-09-25 11:54:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1727265250000|2024-09-25 11:54:10|4319.8|4313.8|4319.8|4313.8|4319.9|4313.9|4319.8|4313.8|0
1727265260000|2024-09-25 11:54:20|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.3|4313.3|0
1727265270000|2024-09-25 11:54:30|4319.3|4313.3|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|4
1727265280000|2024-09-25 11:54:40|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|0
1727265290000|2024-09-25 11:54:50|4318.9|4312.9|4318.6|4312.6|4318.9|4312.9|4318.6|4312.6|0
1727265300000|2024-09-25 11:55:00|4318.4|4312.4|4317.8|4311.8|4318.4|4312.4|4317.8|4311.8|0
1727265310000|2024-09-25 11:55:10|4317.9|4311.9|4317.8|4311.8|4317.9|4311.9|4317.8|4311.8|1
1727265320000|2024-09-25 11:55:20|4317.9|4311.9|4318.3|4312.3|4318.3|4312.3|4317.8|4311.8|0
1727265330000|2024-09-25 11:55:30|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.3|4312.3|0
1727265340000|2024-09-25 11:55:40|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1727265350000|2024-09-25 11:55:50|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|5
1727265360000|2024-09-25 11:56:00|4319.1|4313.1|4318.4|4312.4|4319.1|4313.1|4318.4|4312.4|2
1727265370000|2024-09-25 11:56:10|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|6
1727265400000|2024-09-25 11:56:40|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1727265420000|2024-09-25 11:57:00|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.3|4312.3|0
1727265440000|2024-09-25 11:57:20|||||||||1
1727265450000|2024-09-25 11:57:30|4318.3|4312.3|4319.8|4313.8|4319.8|4313.8|4318.3|4312.3|2
1727265460000|2024-09-25 11:57:40|4319.4|4313.4|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|2
1727265470000|2024-09-25 11:57:50|4319.4|4313.4|4319.8|4313.8|4319.8|4313.8|4319.4|4313.4|4
1727265480000|2024-09-25 11:58:00|4319.9|4313.9|4320.1|4314.1|4320.4|4314.4|4319.8|4313.8|3
1727265490000|2024-09-25 11:58:10|4319.8|4313.8|4319.8|4313.8|4319.9|4313.9|4319.4|4313.4|5
1727265500000|2024-09-25 11:58:20|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4319.8|4313.8|0
1727265510000|2024-09-25 11:58:30|4319.9|4313.9|4319.8|4313.8|4319.9|4313.9|4319.8|4313.8|0
1727265520000|2024-09-25 11:58:40|4320.1|4314.1|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|0
1727265530000|2024-09-25 11:58:50|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|3
1727265540000|2024-09-25 11:59:00|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|0
1727265550000|2024-09-25 11:59:10|4320.3|4314.3|4320.4|4314.4|4320.4|4314.4|4320.3|4314.3|0
1727265570000|2024-09-25 11:59:30|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|0
1727265580000|2024-09-25 11:59:40|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.3|4314.3|0
1727265610000|2024-09-25 12:00:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|3
1727265620000|2024-09-25 12:00:20|4320.9|4314.9|4322.3|4316.3|4322.3|4316.3|4320.8|4314.8|2
1727265630000|2024-09-25 12:00:30|4322.8|4316.8|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|2
1727265640000|2024-09-25 12:00:40|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4320.9|4314.9|2
1727265650000|2024-09-25 12:00:50|4321.8|4315.8|4321.9|4315.9|4321.9|4315.9|4321.8|4315.8|1
1727265660000|2024-09-25 12:01:00|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|0
1727265670000|2024-09-25 12:01:10|||||||||1
1727265690000|2024-09-25 12:01:30|4321.1|4315.1|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|1
1727265700000|2024-09-25 12:01:40|4320.6|4314.6|4319.6|4313.6|4320.6|4314.6|4319.6|4313.6|1
1727265710000|2024-09-25 12:01:50|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|4
1727265720000|2024-09-25 12:02:00|4320.4|4314.4|4318.6|4312.6|4320.4|4314.4|4318.6|4312.6|0
1727265730000|2024-09-25 12:02:10|4318.4|4312.4|4316.8|4310.8|4318.4|4312.4|4316.8|4310.8|3
1727265740000|2024-09-25 12:02:20|4316.9|4310.9|4316.9|4310.9|4317.3|4311.3|4316.9|4310.9|0
1727265750000|2024-09-25 12:02:30|4316.8|4310.8|4317.4|4311.4|4317.4|4311.4|4316.8|4310.8|0
1727265760000|2024-09-25 12:02:40|4317.6|4311.6|4318.1|4312.1|4318.1|4312.1|4317.6|4311.6|2
1727265770000|2024-09-25 12:02:50|4317.8|4311.8|4317.9|4311.9|4318.4|4312.4|4317.8|4311.8|0
1727265780000|2024-09-25 12:03:00|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4317.9|4311.9|0
1727265790000|2024-09-25 12:03:10|4317.9|4311.9|4318.4|4312.4|4318.4|4312.4|4317.9|4311.9|0
1727265800000|2024-09-25 12:03:20|4318.1|4312.1|4318.1|4312.1|4318.4|4312.4|4317.9|4311.9|0
1727265810000|2024-09-25 12:03:30|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|1
1727265820000|2024-09-25 12:03:40|4317.8|4311.8|4317.8|4311.8|4318.1|4312.1|4317.8|4311.8|0
1727265830000|2024-09-25 12:03:50|4318.1|4312.1|4317.9|4311.9|4318.1|4312.1|4317.9|4311.9|0
1727265840000|2024-09-25 12:04:00|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|0
1727265850000|2024-09-25 12:04:10|4317.9|4311.9|4317.9|4311.9|4318.1|4312.1|4317.9|4311.9|0
1727265860000|2024-09-25 12:04:20|4318.1|4312.1|4317.9|4311.9|4318.1|4312.1|4317.8|4311.8|0
1727265870000|2024-09-25 12:04:30|4317.8|4311.8|4317.4|4311.4|4317.8|4311.8|4317.4|4311.4|0
1727265880000|2024-09-25 12:04:40|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|2
1727265890000|2024-09-25 12:04:50|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4317.1|4311.1|0
1727265900000|2024-09-25 12:05:00|4317.1|4311.1|4316.4|4310.4|4317.1|4311.1|4316.3|4310.3|0
1727265910000|2024-09-25 12:05:10|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4316.1|4310.1|3
1727265920000|2024-09-25 12:05:20|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|0
1727265940000|2024-09-25 12:05:40|4315.4|4309.4|4316.4|4310.4|4316.4|4310.4|4315.4|4309.4|21
1727265950000|2024-09-25 12:05:50|4316.3|4310.3|4317.3|4311.3|4317.3|4311.3|4316.3|4310.3|3
1727265960000|2024-09-25 12:06:00|||||||||1
1727265970000|2024-09-25 12:06:10|||||||||1
1727265990000|2024-09-25 12:06:30|4317.4|4311.4|4317.8|4311.8|4317.8|4311.8|4317.4|4311.4|24
1727266000000|2024-09-25 12:06:40|4318.1|4312.1|4317.4|4311.4|4318.1|4312.1|4317.4|4311.4|1
1727266010000|2024-09-25 12:06:50|4317.3|4311.3|4318.4|4312.4|4318.4|4312.4|4317.3|4311.3|4
1727266020000|2024-09-25 12:07:00|4317.8|4311.8|4316.9|4310.9|4317.8|4311.8|4316.8|4310.8|7
1727266030000|2024-09-25 12:07:10|4317.3|4311.3|4316.8|4310.8|4317.4|4311.4|4316.8|4310.8|0
1727266050000|2024-09-25 12:07:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1727266070000|2024-09-25 12:07:50|4315.8|4309.8|4316.4|4310.4|4316.8|4310.8|4315.8|4309.8|16
1727266080000|2024-09-25 12:08:00|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1727266090000|2024-09-25 12:08:10|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1727266100000|2024-09-25 12:08:20|4317.3|4311.3|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|1
1727266110000|2024-09-25 12:08:30|4317.1|4311.1|4318.4|4312.4|4318.4|4312.4|4316.8|4310.8|8
1727266120000|2024-09-25 12:08:40|4318.8|4312.8|4318.4|4312.4|4318.8|4312.8|4318.4|4312.4|0
1727266130000|2024-09-25 12:08:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|2
1727266140000|2024-09-25 12:09:00|4319.4|4313.4|4318.4|4312.4|4319.4|4313.4|4318.4|4312.4|2
1727266150000|2024-09-25 12:09:10|||||||||1
1727266160000|2024-09-25 12:09:20|4319.1|4313.1|4319.8|4313.8|4319.8|4313.8|4319.1|4313.1|1
1727266170000|2024-09-25 12:09:30|||||||||3
1727266200000|2024-09-25 12:10:00|4319.9|4313.9|4320.8|4314.8|4320.8|4314.8|4319.8|4313.8|5
1727266210000|2024-09-25 12:10:10|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1727266220000|2024-09-25 12:10:20|4320.8|4314.8|4319.4|4313.4|4320.8|4314.8|4319.4|4313.4|5
1727266240000|2024-09-25 12:10:40|||||||||2
1727266250000|2024-09-25 12:10:50|4319.8|4313.8|4320.4|4314.4|4320.8|4314.8|4318.8|4312.8|3
1727266290000|2024-09-25 12:11:30|4320.3|4314.3|4320.4|4314.4|4320.4|4314.4|4320.3|4314.3|0
1727266300000|2024-09-25 12:11:40|4320.3|4314.3|4318.4|4312.4|4320.3|4314.3|4317.3|4311.3|16
1727266310000|2024-09-25 12:11:50|4318.3|4312.3|4319.6|4313.6|4319.6|4313.6|4318.1|4312.1|216
1727266320000|2024-09-25 12:12:00|||||||||148
1727266330000|2024-09-25 12:12:10|4319.4|4313.4|4318.8|4312.8|4319.4|4313.4|4318.6|4312.6|1
1727266340000|2024-09-25 12:12:20|4317.9|4311.9|4318.1|4312.1|4318.1|4312.1|4317.9|4311.9|5
1727266350000|2024-09-25 12:12:30|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|1
1727266360000|2024-09-25 12:12:40|4316.6|4310.6|4314.9|4308.9|4317.6|4311.6|4314.4|4308.4|14
1727266370000|2024-09-25 12:12:50|4316.1|4310.1|4317.1|4311.1|4317.1|4311.1|4316.1|4310.1|34
1727266380000|2024-09-25 12:13:00|4316.8|4310.8|4314.1|4308.1|4316.8|4310.8|4314.1|4308.1|103
1727266390000|2024-09-25 12:13:10|4314.8|4308.8|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|15
1727266400000|2024-09-25 12:13:20|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.4|4308.4|45
1727266410000|2024-09-25 12:13:30|4314.6|4308.6|4314.4|4308.4|4314.6|4308.6|4314.4|4308.4|1
1727266420000|2024-09-25 12:13:40|4314.1|4308.1|4311.4|4305.4|4314.1|4308.1|4311.4|4305.4|48
1727266430000|2024-09-25 12:13:50|4311.6|4305.6|4312.1|4306.1|4312.1|4306.1|4310.4|4304.4|29
1727266440000|2024-09-25 12:14:00|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|7
1727266450000|2024-09-25 12:14:10|4312.6|4306.6|4314.4|4308.4|4314.4|4308.4|4312.6|4306.6|2
1727266460000|2024-09-25 12:14:20|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|2
1727266470000|2024-09-25 12:14:30|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1727266480000|2024-09-25 12:14:40|||||||||3
1727266490000|2024-09-25 12:14:50|4314.1|4308.1|4313.6|4307.6|4314.4|4308.4|4313.6|4307.6|2
1727266500000|2024-09-25 12:15:00|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|4
1727266510000|2024-09-25 12:15:10|||||||||2
1727266520000|2024-09-25 12:15:20|4316.1|4310.1|4317.4|4311.4|4317.4|4311.4|4316.1|4310.1|11
1727266530000|2024-09-25 12:15:30|4317.8|4311.8|4317.9|4311.9|4318.1|4312.1|4317.8|4311.8|1
1727266540000|2024-09-25 12:15:40|4317.4|4311.4|4318.9|4312.9|4319.1|4313.1|4317.4|4311.4|8
1727266550000|2024-09-25 12:15:50|4319.9|4313.9|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|3
1727266560000|2024-09-25 12:16:00|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.9|4313.9|71
1727266570000|2024-09-25 12:16:10|4321.1|4315.1|4320.6|4314.6|4322.1|4316.1|4320.6|4314.6|1
1727266580000|2024-09-25 12:16:20|4320.1|4314.1|4321.4|4315.4|4321.4|4315.4|4320.1|4314.1|2
1727266590000|2024-09-25 12:16:30|4321.1|4315.1|4320.6|4314.6|4321.1|4315.1|4320.6|4314.6|1
1727266600000|2024-09-25 12:16:40|4320.4|4314.4|4320.4|4314.4|4320.6|4314.6|4320.4|4314.4|0
1727266610000|2024-09-25 12:16:50|4321.3|4315.3|4321.4|4315.4|4321.4|4315.4|4321.3|4315.3|0
1727266620000|2024-09-25 12:17:00|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|0
1727266630000|2024-09-25 12:17:10|||||||||4
1727266640000|2024-09-25 12:17:20|4321.3|4315.3|4323.4|4317.4|4323.6|4317.6|4321.3|4315.3|2
1727266650000|2024-09-25 12:17:30|4324.1|4318.1|4323.4|4317.4|4324.1|4318.1|4323.4|4317.4|1
1727266660000|2024-09-25 12:17:40|||||||||15
1727266670000|2024-09-25 12:17:50|4323.9|4317.9|4326.8|4320.8|4326.8|4320.8|4323.9|4317.9|80
1727266680000|2024-09-25 12:18:00|4328.8|4322.8|4329.1|4323.1|4329.4|4323.4|4328.8|4322.8|21
1727266690000|2024-09-25 12:18:10|4329.8|4323.8|4330.8|4324.8|4331.4|4325.4|4329.8|4323.8|8
1727266700000|2024-09-25 12:18:20|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|11
1727266710000|2024-09-25 12:18:30|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|0
1727266720000|2024-09-25 12:18:40|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|8
1727266730000|2024-09-25 12:18:50|4330.6|4324.6|4327.8|4321.8|4330.6|4324.6|4326.3|4320.3|15
1727266740000|2024-09-25 12:19:00|4326.9|4320.9|4326.1|4320.1|4326.9|4320.9|4326.1|4320.1|20
1727266750000|2024-09-25 12:19:10|4325.8|4319.8|4324.8|4318.8|4325.8|4319.8|4324.8|4318.8|5
1727266760000|2024-09-25 12:19:20|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|1
1727266770000|2024-09-25 12:19:30|4325.6|4319.6|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|2
1727266780000|2024-09-25 12:19:40|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|3
1727266790000|2024-09-25 12:19:50|4325.8|4319.8|4324.8|4318.8|4326.1|4320.1|4324.8|4318.8|2
1727266820000|2024-09-25 12:20:20|4324.6|4318.6|4323.8|4317.8|4324.6|4318.6|4323.8|4317.8|11
1727266830000|2024-09-25 12:20:30|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1727266860000|2024-09-25 12:21:00|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4323.6|4317.6|113
1727266870000|2024-09-25 12:21:10|4323.8|4317.8|4321.4|4315.4|4324.1|4318.1|4321.4|4315.4|24
1727266880000|2024-09-25 12:21:20|4321.8|4315.8|4321.4|4315.4|4321.8|4315.8|4321.4|4315.4|1
1727266900000|2024-09-25 12:21:40|4321.3|4315.3|4321.4|4315.4|4321.4|4315.4|4321.3|4315.3|0
1727266910000|2024-09-25 12:21:50|||||||||1
1727266930000|2024-09-25 12:22:10|4321.8|4315.8|4322.4|4316.4|4322.4|4316.4|4321.8|4315.8|2
1727266940000|2024-09-25 12:22:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1727266950000|2024-09-25 12:22:30|4321.3|4315.3|4320.4|4314.4|4321.3|4315.3|4320.4|4314.4|0
1727266960000|2024-09-25 12:22:40|4319.8|4313.8|4321.8|4315.8|4321.8|4315.8|4319.8|4313.8|3
1727266970000|2024-09-25 12:22:50|4322.1|4316.1|4321.8|4315.8|4322.1|4316.1|4321.8|4315.8|1
1727266990000|2024-09-25 12:23:10|4321.6|4315.6|4321.8|4315.8|4322.3|4316.3|4321.6|4315.6|5
1727267000000|2024-09-25 12:23:20|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4321.1|4315.1|3
1727267030000|2024-09-25 12:23:50|4321.3|4315.3|4321.4|4315.4|4321.4|4315.4|4321.3|4315.3|0
1727267040000|2024-09-25 12:24:00|4321.1|4315.1|4320.8|4314.8|4321.1|4315.1|4320.8|4314.8|0
1727267050000|2024-09-25 12:24:10|4320.4|4314.4|4320.8|4314.8|4320.8|4314.8|4320.4|4314.4|0
1727267070000|2024-09-25 12:24:30|4321.8|4315.8|4322.1|4316.1|4322.1|4316.1|4321.8|4315.8|3
1727267080000|2024-09-25 12:24:40|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|0
1727267110000|2024-09-25 12:25:10|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|0
1727267120000|2024-09-25 12:25:20|||||||||9
1727267130000|2024-09-25 12:25:30|4320.6|4314.6|4320.8|4314.8|4320.8|4314.8|4320.3|4314.3|2
1727267150000|2024-09-25 12:25:50|4320.9|4314.9|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|0
1727267160000|2024-09-25 12:26:00|4320.9|4314.9|4320.4|4314.4|4321.4|4315.4|4320.1|4314.1|2
1727267170000|2024-09-25 12:26:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1727267180000|2024-09-25 12:26:20|4320.4|4314.4|4320.4|4314.4|4320.8|4314.8|4320.4|4314.4|0
1727267190000|2024-09-25 12:26:30|4320.8|4314.8|4320.9|4314.9|4321.4|4315.4|4320.8|4314.8|2
1727267200000|2024-09-25 12:26:40|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|0
1727267210000|2024-09-25 12:26:50|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1727267220000|2024-09-25 12:27:00|4320.8|4314.8|4321.1|4315.1|4321.1|4315.1|4320.8|4314.8|0
1727267230000|2024-09-25 12:27:10|4319.8|4313.8|4322.4|4316.4|4322.8|4316.8|4319.8|4313.8|137
1727267240000|2024-09-25 12:27:20|4322.1|4316.1|4321.3|4315.3|4322.1|4316.1|4321.1|4315.1|19
1727267250000|2024-09-25 12:27:30|4321.4|4315.4|4321.3|4315.3|4321.4|4315.4|4321.3|4315.3|0
1727267260000|2024-09-25 12:27:40|4321.4|4315.4|4321.8|4315.8|4321.8|4315.8|4321.4|4315.4|0
1727267270000|2024-09-25 12:27:50|||||||||20
1727267280000|2024-09-25 12:28:00|4320.1|4314.1|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|17
1727267290000|2024-09-25 12:28:10|4320.1|4314.1|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|0
1727267300000|2024-09-25 12:28:20|4320.1|4314.1|4320.8|4314.8|4321.4|4315.4|4319.9|4313.9|54
1727267310000|2024-09-25 12:28:30|4319.8|4313.8|4318.4|4312.4|4319.9|4313.9|4318.4|4312.4|163
1727267320000|2024-09-25 12:28:40|||||||||9
1727267340000|2024-09-25 12:29:00|4318.9|4312.9|4318.8|4312.8|4318.9|4312.9|4318.6|4312.6|1
1727267350000|2024-09-25 12:29:10|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4318.6|4312.6|35
1727267360000|2024-09-25 12:29:20|4318.3|4312.3|4317.3|4311.3|4318.3|4312.3|4317.3|4311.3|30
1727267380000|2024-09-25 12:29:40|4316.6|4310.6|4315.8|4309.8|4316.6|4310.6|4315.3|4309.3|9
1727267390000|2024-09-25 12:29:50|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|1
1727267400000|2024-09-25 12:30:00|4316.3|4310.3|4316.8|4310.8|4317.1|4311.1|4316.3|4310.3|4
1727267410000|2024-09-25 12:30:10|4316.3|4310.3|4316.1|4310.1|4316.3|4310.3|4316.1|4310.1|14
1727267420000|2024-09-25 12:30:20|4316.4|4310.4|4317.4|4311.4|4317.4|4311.4|4316.4|4310.4|3
1727267430000|2024-09-25 12:30:30|4317.3|4311.3|4319.1|4313.1|4319.1|4313.1|4317.3|4311.3|5
1727267440000|2024-09-25 12:30:40|4320.4|4314.4|4321.1|4315.1|4321.1|4315.1|4320.1|4314.1|1
1727267450000|2024-09-25 12:30:50|4320.7|4314.7|4320.9|4314.9|4321.1|4315.1|4320.6|4314.6|1
1727267460000|2024-09-25 12:31:00|4321.1|4315.1|4322.1|4316.1|4322.1|4316.1|4320.8|4314.8|3
1727267470000|2024-09-25 12:31:10|4322.4|4316.4|4322.3|4316.3|4323.1|4317.1|4322.3|4316.3|3
1727267480000|2024-09-25 12:31:20|4322.4|4316.4|4323.1|4317.1|4323.3|4317.3|4322.4|4316.4|2
1727267490000|2024-09-25 12:31:30|4323.3|4317.3|4323.1|4317.1|4323.3|4317.3|4322.8|4316.8|1
1727267500000|2024-09-25 12:31:40|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|0
1727267510000|2024-09-25 12:31:50|4324.3|4318.3|4324.1|4318.1|4324.3|4318.3|4324.1|4318.1|0
1727267520000|2024-09-25 12:32:00|4324.8|4318.8|4324.8|4318.8|4325.1|4319.1|4324.8|4318.8|1
1727267530000|2024-09-25 12:32:10|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|1
1727267540000|2024-09-25 12:32:20|4321.4|4315.4|4321.1|4315.1|4321.6|4315.6|4321.1|4315.1|66
1727267550000|2024-09-25 12:32:30|4320.6|4314.6|4321.1|4315.1|4321.4|4315.4|4320.6|4314.6|5
1727267560000|2024-09-25 12:32:40|4321.4|4315.4|4320.4|4314.4|4321.4|4315.4|4320.1|4314.1|16
1727267570000|2024-09-25 12:32:50|4320.1|4314.1|4321.4|4315.4|4321.4|4315.4|4320.1|4314.1|11
1727267580000|2024-09-25 12:33:00|4321.1|4315.1|4321.1|4315.1|4321.4|4315.4|4321.1|4315.1|6
1727267590000|2024-09-25 12:33:10|4321.4|4315.4|4321.6|4315.6|4321.6|4315.6|4321.4|4315.4|9
1727267600000|2024-09-25 12:33:20|4321.4|4315.4|4320.6|4314.6|4321.4|4315.4|4320.6|4314.6|2
1727267610000|2024-09-25 12:33:30|4320.9|4314.9|4321.4|4315.4|4321.4|4315.4|4320.6|4314.6|2
1727267620000|2024-09-25 12:33:40|4319.9|4313.9|4319.4|4313.4|4319.9|4313.9|4318.6|4312.6|3
1727267640000|2024-09-25 12:34:00|||||||||21
1727267660000|2024-09-25 12:34:20|4318.9|4312.9|4319.1|4313.1|4319.4|4313.4|4318.9|4312.9|7
1727267670000|2024-09-25 12:34:30|4319.4|4313.4|4319.8|4313.8|4319.9|4313.9|4319.4|4313.4|2
1727267680000|2024-09-25 12:34:40|4320.1|4314.1|4320.3|4314.3|4320.3|4314.3|4319.9|4313.9|2
1727267700000|2024-09-25 12:35:00|4319.9|4313.9|4319.4|4313.4|4319.9|4313.9|4318.6|4312.6|4
1727267710000|2024-09-25 12:35:10|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|1
1727267720000|2024-09-25 12:35:20|4318.6|4312.6|4318.9|4312.9|4319.4|4313.4|4318.6|4312.6|14
1727267730000|2024-09-25 12:35:30|4319.3|4313.3|4320.4|4314.4|4320.4|4314.4|4319.3|4313.3|1
1727267750000|2024-09-25 12:35:50|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1727267780000|2024-09-25 12:36:20|4320.3|4314.3|4320.6|4314.6|4320.6|4314.6|4320.3|4314.3|5
1727267790000|2024-09-25 12:36:30|4321.4|4315.4|4322.8|4316.8|4322.8|4316.8|4320.6|4314.6|255
1727267800000|2024-09-25 12:36:40|4323.4|4317.4|4323.3|4317.3|4323.4|4317.4|4323.3|4317.3|1
1727267810000|2024-09-25 12:36:50|||||||||1
1727267820000|2024-09-25 12:37:00|4323.8|4317.8|4324.8|4318.8|4325.1|4319.1|4323.8|4317.8|3
1727267840000|2024-09-25 12:37:20|||||||||2
1727267860000|2024-09-25 12:37:40|4325.1|4319.1|4325.3|4319.3|4325.3|4319.3|4325.1|4319.1|0
1727267870000|2024-09-25 12:37:50|4325.6|4319.6|4325.3|4319.3|4325.6|4319.6|4325.3|4319.3|6
1727267880000|2024-09-25 12:38:00|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|4324.8|4318.8|2
1727267890000|2024-09-25 12:38:10|4324.4|4318.4|4324.3|4318.3|4324.4|4318.4|4324.3|4318.3|0
1727267900000|2024-09-25 12:38:20|4323.9|4317.9|4323.3|4317.3|4324.4|4318.4|4323.3|4317.3|1
1727267910000|2024-09-25 12:38:30|4323.4|4317.4|4323.3|4317.3|4323.4|4317.4|4323.3|4317.3|3
1727267920000|2024-09-25 12:38:40|||||||||5
1727267930000|2024-09-25 12:38:50|4322.3|4316.3|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|3
1727267940000|2024-09-25 12:39:00|4322.3|4316.3|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|0
1727267950000|2024-09-25 12:39:10|4322.4|4316.4|4322.4|4316.4|4322.8|4316.8|4322.4|4316.4|2
1727267960000|2024-09-25 12:39:20|4322.8|4316.8|4322.3|4316.3|4323.4|4317.4|4322.3|4316.3|3
1727267970000|2024-09-25 12:39:30|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1727267980000|2024-09-25 12:39:40|||||||||3
1727268000000|2024-09-25 12:40:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|2
1727268010000|2024-09-25 12:40:10|4322.3|4316.3|4322.4|4316.4|4322.4|4316.4|4322.3|4316.3|2
1727268020000|2024-09-25 12:40:20|||||||||16
1727268030000|2024-09-25 12:40:30|4322.6|4316.6|4323.4|4317.4|4323.4|4317.4|4322.6|4316.6|7
1727268040000|2024-09-25 12:40:40|4323.6|4317.6|4323.4|4317.4|4323.6|4317.6|4323.3|4317.3|9
1727268060000|2024-09-25 12:41:00|4324.4|4318.4|4324.1|4318.1|4324.4|4318.4|4323.9|4317.9|4
1727268070000|2024-09-25 12:41:10|4323.3|4317.3|4322.9|4316.9|4323.3|4317.3|4322.9|4316.9|0
1727268090000|2024-09-25 12:41:30|4323.3|4317.3|4323.1|4317.1|4323.6|4317.6|4322.6|4316.6|40
1727268100000|2024-09-25 12:41:40|4322.8|4316.8|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|1
1727268110000|2024-09-25 12:41:50|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|2
1727268120000|2024-09-25 12:42:00|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4321.9|4315.9|0
1727268130000|2024-09-25 12:42:10|4321.9|4315.9|4321.4|4315.4|4321.9|4315.9|4321.4|4315.4|0
1727268140000|2024-09-25 12:42:20|4322.4|4316.4|4321.8|4315.8|4322.4|4316.4|4321.8|4315.8|2
1727268150000|2024-09-25 12:42:30|||||||||1
1727268160000|2024-09-25 12:42:40|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|0
1727268170000|2024-09-25 12:42:50|4321.9|4315.9|4321.8|4315.8|4321.9|4315.9|4321.8|4315.8|1
1727268180000|2024-09-25 12:43:00|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4321.1|4315.1|0
1727268190000|2024-09-25 12:43:10|4320.4|4314.4|4319.1|4313.1|4320.4|4314.4|4319.1|4313.1|9
1727268200000|2024-09-25 12:43:20|4319.4|4313.4|4319.4|4313.4|4320.1|4314.1|4319.3|4313.3|8
1727268210000|2024-09-25 12:43:30|4319.8|4313.8|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|0
1727268220000|2024-09-25 12:43:40|4319.8|4313.8|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|5
1727268230000|2024-09-25 12:43:50|4320.8|4314.8|4320.9|4314.9|4320.9|4314.9|4320.8|4314.8|3
1727268240000|2024-09-25 12:44:00|4320.6|4314.6|4320.9|4314.9|4321.3|4315.3|4320.6|4314.6|0
1727268250000|2024-09-25 12:44:10|4321.8|4315.8|4322.3|4316.3|4322.3|4316.3|4321.4|4315.4|3
1727268260000|2024-09-25 12:44:20|4322.6|4316.6|4322.4|4316.4|4323.4|4317.4|4322.4|4316.4|2
1727268270000|2024-09-25 12:44:30|4322.1|4316.1|4322.6|4316.6|4323.1|4317.1|4322.1|4316.1|1
1727268280000|2024-09-25 12:44:40|4323.3|4317.3|4323.9|4317.9|4323.9|4317.9|4321.9|4315.9|5
1727268290000|2024-09-25 12:44:50|4324.3|4318.3|4323.3|4317.3|4324.4|4318.4|4323.2|4317.2|7
1727271000000|2024-09-25 13:30:00|4331.7|4325.7|4339.8|4333.8|4340.4|4334.4|4330.2|4324.2|430
1727271010000|2024-09-25 13:30:10|4339.4|4333.4|4334.4|4328.4|4343.4|4337.4|4333.4|4327.4|128
1727271020000|2024-09-25 13:30:20|4335.1|4329.1|4341.4|4335.4|4345.6|4339.6|4332.6|4326.6|77
1727271030000|2024-09-25 13:30:30|4341.8|4335.8|4341.4|4335.4|4343.3|4337.3|4340.6|4334.6|35
1727271040000|2024-09-25 13:30:40|4343.4|4337.4|4340.4|4334.4|4343.4|4337.4|4339.6|4333.6|42
1727271050000|2024-09-25 13:30:50|4340.6|4334.6|4338.9|4332.9|4341.6|4335.6|4337.9|4331.9|61
1727271060000|2024-09-25 13:31:00|4337.6|4331.6|4334.7|4328.7|4337.6|4331.6|4329.9|4323.9|98
1727271070000|2024-09-25 13:31:10|4336.1|4330.1|4339.2|4333.2|4340.7|4334.7|4336.1|4330.1|63
1727271080000|2024-09-25 13:31:20|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4337.4|4331.4|26
1727271090000|2024-09-25 13:31:30|4338.2|4332.2|4335.9|4329.9|4339.4|4333.4|4335.7|4329.7|179
1727271100000|2024-09-25 13:31:40|4336.4|4330.4|4339.9|4333.9|4340.9|4334.9|4336.4|4330.4|53
1727271110000|2024-09-25 13:31:50|4340.9|4334.9|4340.9|4334.9|4342.9|4336.9|4340.2|4334.2|32
1727271120000|2024-09-25 13:32:00|4340.1|4334.1|4341.9|4335.9|4343.2|4337.2|4339.4|4333.4|79
1727271130000|2024-09-25 13:32:10|4342.6|4336.6|4342.7|4336.7|4343.9|4337.9|4341.2|4335.2|41
1727271140000|2024-09-25 13:32:20|4342.9|4336.9|4341.9|4335.9|4343.9|4337.9|4341.9|4335.9|44
1727271150000|2024-09-25 13:32:30|4342.4|4336.4|4350.7|4344.7|4350.7|4344.7|4342.4|4336.4|44
1727271160000|2024-09-25 13:32:40|4350.6|4344.6|4352.2|4346.2|4352.2|4346.2|4347.9|4341.9|41
1727271170000|2024-09-25 13:32:50|4352.4|4346.4|4354.2|4348.2|4354.7|4348.7|4352.4|4346.4|94
1727271180000|2024-09-25 13:33:00|4354.4|4348.4|4358.7|4352.7|4361.4|4355.4|4352.4|4346.4|43
1727271190000|2024-09-25 13:33:10|4358.9|4352.9|4354.7|4348.7|4359.7|4353.7|4354.7|4348.7|44
1727271200000|2024-09-25 13:33:20|4353.9|4347.9|4355.7|4349.7|4355.7|4349.7|4353.9|4347.9|32
1727271210000|2024-09-25 13:33:30|4356.2|4350.2|4354.9|4348.9|4357.9|4351.9|4352.9|4346.9|76
1727271220000|2024-09-25 13:33:40|4355.6|4349.6|4357.1|4351.1|4359.1|4353.1|4355.4|4349.4|49
1727271230000|2024-09-25 13:33:50|4357.2|4351.2|4359.2|4353.2|4359.2|4353.2|4357.1|4351.1|20
1727271240000|2024-09-25 13:34:00|4359.1|4353.1|4358.4|4352.4|4363.1|4357.1|4357.1|4351.1|111
1727271250000|2024-09-25 13:34:10|4358.6|4352.6|4358.1|4352.1|4358.9|4352.9|4356.4|4350.4|32
1727271260000|2024-09-25 13:34:20|4357.9|4351.9|4360.9|4354.9|4361.1|4355.1|4357.9|4351.9|28
1727271270000|2024-09-25 13:34:30|4360.6|4354.6|4363.1|4357.1|4363.1|4357.1|4360.1|4354.1|36
1727271280000|2024-09-25 13:34:40|4363.4|4357.4|4364.4|4358.4|4365.1|4359.1|4363.4|4357.4|88
1727271290000|2024-09-25 13:34:50|4364.9|4358.9|4366.1|4360.1|4368.4|4362.4|4364.9|4358.9|130
1727271300000|2024-09-25 13:35:00|4365.7|4359.7|4366.6|4360.6|4366.9|4360.9|4365.1|4359.1|44
1727271310000|2024-09-25 13:35:10|4366.9|4360.9|4367.1|4361.1|4367.1|4361.1|4365.6|4359.6|56
1727271320000|2024-09-25 13:35:20|4366.7|4360.7|4365.2|4359.2|4368.9|4362.9|4365.2|4359.2|75
1727271330000|2024-09-25 13:35:30|4365.1|4359.1|4363.2|4357.2|4365.1|4359.1|4361.2|4355.2|56
1727271340000|2024-09-25 13:35:40|4363.7|4357.7|4365.1|4359.1|4365.1|4359.1|4362.2|4356.2|42
1727271350000|2024-09-25 13:35:50|4364.7|4358.7|4369.7|4363.7|4369.7|4363.7|4364.1|4358.1|104
1727271360000|2024-09-25 13:36:00|4371.1|4365.1|4372.1|4366.1|4372.6|4366.6|4369.1|4363.1|126
1727271370000|2024-09-25 13:36:10|4372.6|4366.6|4374.1|4368.1|4375.1|4369.1|4372.6|4366.6|99
1727271380000|2024-09-25 13:36:20|4373.1|4367.1|4371.1|4365.1|4373.1|4367.1|4369.7|4363.7|45
1727271390000|2024-09-25 13:36:30|4370.7|4364.7|4371.1|4365.1|4371.2|4365.2|4369.2|4363.2|24
1727271400000|2024-09-25 13:36:40|4371.2|4365.2|4371.1|4365.1|4371.9|4365.9|4371.1|4365.1|34
1727271410000|2024-09-25 13:36:50|4371.7|4365.7|4370.7|4364.7|4371.7|4365.7|4369.6|4363.6|58
1727271420000|2024-09-25 13:37:00|4371.1|4365.1|4376.1|4370.1|4376.2|4370.2|4371.1|4365.1|20
1727271430000|2024-09-25 13:37:10|4375.2|4369.2|4375.1|4369.1|4376.1|4370.1|4374.9|4368.9|43
1727271440000|2024-09-25 13:37:20|4374.9|4368.9|4374.1|4368.1|4375.1|4369.1|4374.1|4368.1|14
1727271450000|2024-09-25 13:37:30|4374.4|4368.4|4377.7|4371.7|4378.1|4372.1|4374.1|4368.1|199
1727271460000|2024-09-25 13:37:40|4377.4|4371.4|4386.7|4380.7|4386.7|4380.7|4376.9|4370.9|143
1727271470000|2024-09-25 13:37:50|4385.6|4379.6|4390.6|4384.6|4391.7|4385.7|4385.6|4379.6|203
1727271480000|2024-09-25 13:38:00|4390.4|4384.4|4392.7|4386.7|4392.7|4386.7|4389.1|4383.1|83
1727271490000|2024-09-25 13:38:10|4392.6|4386.6|4392.7|4386.7|4392.9|4386.9|4391.6|4385.6|296
1727271500000|2024-09-25 13:38:20|4393.7|4387.7|4394.4|4388.4|4394.7|4388.7|4392.2|4386.2|69
1727271510000|2024-09-25 13:38:30|4393.6|4387.6|4391.7|4385.7|4393.6|4387.6|4390.7|4384.7|43
1727271520000|2024-09-25 13:38:40|4391.4|4385.4|4391.7|4385.7|4391.9|4385.9|4390.7|4384.7|91
1727271530000|2024-09-25 13:38:50|4393.6|4387.6|4394.9|4388.9|4396.7|4390.7|4393.6|4387.6|83
1727271540000|2024-09-25 13:39:00|4395.7|4389.7|4395.4|4389.4|4395.7|4389.7|4394.9|4388.9|92
1727271550000|2024-09-25 13:39:10|4395.7|4389.7|4397.6|4391.6|4397.7|4391.7|4395.7|4389.7|241
1727271560000|2024-09-25 13:39:20|4397.4|4391.4|4397.4|4391.4|4397.7|4391.7|4396.6|4390.6|49
1727271570000|2024-09-25 13:39:30|4397.2|4391.2|4396.7|4390.7|4397.6|4391.6|4396.7|4390.7|177
1727271580000|2024-09-25 13:39:40|4396.9|4390.9|4398.7|4392.7|4398.7|4392.7|4396.7|4390.7|123
1727271590000|2024-09-25 13:39:50|4398.4|4392.4|4399.9|4393.9|4399.9|4393.9|4397.9|4391.9|137
1727271600000|2024-09-25 13:40:00|4399.6|4393.6|4395.4|4389.4|4399.9|4393.9|4395.4|4389.4|64
1727271610000|2024-09-25 13:40:10|4394.7|4388.7|4397.7|4391.7|4398.2|4392.2|4394.7|4388.7|119
1727271620000|2024-09-25 13:40:20|4398.6|4392.6|4397.6|4391.6|4398.6|4392.6|4397.6|4391.6|61
1727271630000|2024-09-25 13:40:30|4396.6|4390.6|4398.6|4392.6|4399.4|4393.4|4395.6|4389.6|74
1727271640000|2024-09-25 13:40:40|4398.4|4392.4|4397.4|4391.4|4398.4|4392.4|4396.1|4390.1|79
1727271650000|2024-09-25 13:40:50|4398.4|4392.4|4397.4|4391.4|4399.4|4393.4|4397.4|4391.4|31
1727271660000|2024-09-25 13:41:00|4396.4|4390.4|4395.4|4389.4|4398.4|4392.4|4394.9|4388.9|51
1727271670000|2024-09-25 13:41:10|4395.6|4389.6|4394.4|4388.4|4395.6|4389.6|4394.4|4388.4|19
1727271680000|2024-09-25 13:41:20|4395.4|4389.4|4396.4|4390.4|4397.3|4391.3|4395.4|4389.4|45
1727271690000|2024-09-25 13:41:30|4395.9|4389.9|4397.4|4391.4|4397.4|4391.4|4395.9|4389.9|16
1727271700000|2024-09-25 13:41:40|4397.3|4391.3|4396.1|4390.1|4398.4|4392.4|4396.1|4390.1|40
1727271710000|2024-09-25 13:41:50|4395.9|4389.9|4396.6|4390.6|4396.6|4390.6|4395.6|4389.6|21
1727271720000|2024-09-25 13:42:00|4397.4|4391.4|4396.9|4390.9|4399.4|4393.4|4396.9|4390.9|247
1727271730000|2024-09-25 13:42:10|4396.7|4390.7|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|55
1727271740000|2024-09-25 13:42:20|4396.9|4390.9|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|21
1727271750000|2024-09-25 13:42:30|4397.2|4391.2|4387.9|4381.9|4397.7|4391.7|4387.7|4381.7|88
1727271760000|2024-09-25 13:42:40|4388.1|4382.1|4390.2|4384.2|4390.7|4384.7|4387.1|4381.1|22
1727271770000|2024-09-25 13:42:50|4388.7|4382.7|4384.7|4378.7|4388.7|4382.7|4384.7|4378.7|158
1727271780000|2024-09-25 13:43:00|4384.9|4378.9|4378.9|4372.9|4385.2|4379.2|4378.9|4372.9|195
1727271790000|2024-09-25 13:43:10|4377.6|4371.6|4377.4|4371.4|4379.4|4373.4|4377.1|4371.1|246
1727271800000|2024-09-25 13:43:20|4377.1|4371.1|4374.7|4368.7|4378.1|4372.1|4374.2|4368.2|96
1727271810000|2024-09-25 13:43:30|4374.6|4368.6|4377.2|4371.2|4377.2|4371.2|4374.6|4368.6|98
1727271820000|2024-09-25 13:43:40|4377.7|4371.7|4374.7|4368.7|4378.7|4372.7|4374.2|4368.2|96
1727271830000|2024-09-25 13:43:50|4374.2|4368.2|4373.2|4367.2|4374.7|4368.7|4372.7|4366.7|42
1727271840000|2024-09-25 13:44:00|4373.9|4367.9|4372.4|4366.4|4374.2|4368.2|4372.2|4366.2|96
1727271850000|2024-09-25 13:44:10|4371.6|4365.6|4371.1|4365.1|4372.4|4366.4|4368.9|4362.9|96
1727271860000|2024-09-25 13:44:20|4371.4|4365.4|4370.4|4364.4|4373.4|4367.4|4368.4|4362.4|42
1727271870000|2024-09-25 13:44:30|4370.2|4364.2|4368.1|4362.1|4370.2|4364.2|4366.1|4360.1|72
1727271880000|2024-09-25 13:44:40|4367.7|4361.7|4366.4|4360.4|4370.4|4364.4|4365.4|4359.4|194
1727271890000|2024-09-25 13:44:50|4366.7|4360.7|4364.7|4358.7|4368.7|4362.7|4364.7|4358.7|279
1727271900000|2024-09-25 13:45:00|4365.1|4359.1|4368|4362|4369.7|4363.7|4364.4|4358.4|113
1727271910000|2024-09-25 13:45:10|4367.9|4361.9|4370.7|4364.7|4370.7|4364.7|4367.9|4361.9|88
1727271920000|2024-09-25 13:45:20|4370.6|4364.6|4371.7|4365.7|4371.9|4365.9|4370.6|4364.6|22
1727271930000|2024-09-25 13:45:30|4371.2|4365.2|4376.9|4370.9|4379.7|4373.7|4370.7|4364.7|132
1727271940000|2024-09-25 13:45:40|4377.4|4371.4|4376.9|4370.9|4378.1|4372.1|4375.1|4369.1|75
1727271950000|2024-09-25 13:45:50|4376.6|4370.6|4376.4|4370.4|4376.9|4370.9|4375.6|4369.6|43
1727271960000|2024-09-25 13:46:00|4376.1|4370.1|4371.6|4365.6|4376.1|4370.1|4371.6|4365.6|46
1727271970000|2024-09-25 13:46:10|4372.1|4366.1|4374.6|4368.6|4374.7|4368.7|4372.1|4366.1|20
1727271980000|2024-09-25 13:46:20|4375.4|4369.4|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|13
1727271990000|2024-09-25 13:46:30|4375.4|4369.4|4375.4|4369.4|4376.7|4370.7|4375.4|4369.4|32
1727272000000|2024-09-25 13:46:40|4375.2|4369.2|4374.2|4368.2|4375.4|4369.4|4374.2|4368.2|42
1727272010000|2024-09-25 13:46:50|4374.7|4368.7|4374.2|4368.2|4375.1|4369.1|4373.2|4367.2|36
1727272020000|2024-09-25 13:47:00|4374.4|4368.4|4372.1|4366.1|4375.1|4369.1|4372.1|4366.1|48
1727272030000|2024-09-25 13:47:10|4372.7|4366.7|4371.4|4365.4|4372.7|4366.7|4370.1|4364.1|92
1727272040000|2024-09-25 13:47:20|4371.1|4365.1|4371.4|4365.4|4371.4|4365.4|4369.6|4363.6|35
1727272050000|2024-09-25 13:47:30|4369.6|4363.6|4367.6|4361.6|4369.6|4363.6|4367.6|4361.6|21
1727272060000|2024-09-25 13:47:40|4367.1|4361.1|4364.1|4358.1|4367.4|4361.4|4363.6|4357.6|23
1727272070000|2024-09-25 13:47:50|4363.6|4357.6|4363.6|4357.6|4364.4|4358.4|4362.6|4356.6|20
1727272080000|2024-09-25 13:48:00|4363.4|4357.4|4363.7|4357.7|4363.7|4357.7|4362.6|4356.6|69
1727272090000|2024-09-25 13:48:10|4363.4|4357.4|4360.7|4354.7|4363.7|4357.7|4359.7|4353.7|82
1727272100000|2024-09-25 13:48:20|4361.7|4355.7|4362.1|4356.1|4362.6|4356.6|4361.7|4355.7|23
1727272110000|2024-09-25 13:48:30|4362.4|4356.4|4365.4|4359.4|4365.6|4359.6|4362.4|4356.4|67
1727272120000|2024-09-25 13:48:40|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4364.4|4358.4|48
1727272130000|2024-09-25 13:48:50|4366.6|4360.6|4365.4|4359.4|4367.1|4361.1|4364.1|4358.1|36
1727272140000|2024-09-25 13:49:00|4366.1|4360.1|4365.4|4359.4|4367.1|4361.1|4365.4|4359.4|40
1727272150000|2024-09-25 13:49:10|4362.1|4356.1|4362.6|4356.6|4363.1|4357.1|4362.1|4356.1|25
1727272160000|2024-09-25 13:49:20|4362.9|4356.9|4364.7|4358.7|4365.1|4359.1|4362.6|4356.6|25
1727272170000|2024-09-25 13:49:30|4364.9|4358.9|4366.6|4360.6|4366.6|4360.6|4364.7|4358.7|8
1727272180000|2024-09-25 13:49:40|4365.6|4359.6|4366.4|4360.4|4366.4|4360.4|4365.4|4359.4|16
1727272190000|2024-09-25 13:49:50|4366.7|4360.7|4367.4|4361.4|4368.4|4362.4|4366.4|4360.4|8
1727272200000|2024-09-25 13:50:00|4367.7|4361.7|4368.4|4362.4|4369.4|4363.4|4367.6|4361.6|42
1727272210000|2024-09-25 13:50:10|4367.4|4361.4|4361.7|4355.7|4368.1|4362.1|4361.6|4355.6|190
1727272220000|2024-09-25 13:50:20|4360.9|4354.9|4361.4|4355.4|4363.4|4357.4|4359.6|4353.6|60
1727272230000|2024-09-25 13:50:30|4361.7|4355.7|4362.4|4356.4|4362.4|4356.4|4359.9|4353.9|40
1727272240000|2024-09-25 13:50:40|4362.7|4356.7|4362.1|4356.1|4362.9|4356.9|4360.7|4354.7|28
1727272250000|2024-09-25 13:50:50|4362.4|4356.4|4362.7|4356.7|4363.1|4357.1|4362.4|4356.4|5
1727272260000|2024-09-25 13:51:00|4363.2|4357.2|4364.7|4358.7|4364.7|4358.7|4361.7|4355.7|22
1727272270000|2024-09-25 13:51:10|4365.2|4359.2|4364.6|4358.6|4365.7|4359.7|4363.7|4357.7|29
1727272280000|2024-09-25 13:51:20|4364.7|4358.7|4361.4|4355.4|4364.7|4358.7|4360.4|4354.4|18
1727272290000|2024-09-25 13:51:30|4361.7|4355.7|4362.4|4356.4|4362.4|4356.4|4361.7|4355.7|12
1727272300000|2024-09-25 13:51:40|4362.7|4356.7|4364.4|4358.4|4364.4|4358.4|4362.4|4356.4|17
1727272310000|2024-09-25 13:51:50|4364.1|4358.1|4362.7|4356.7|4365.4|4359.4|4362.7|4356.7|224
1727272320000|2024-09-25 13:52:00|4362.9|4356.9|4363.7|4357.7|4364.6|4358.6|4362.9|4356.9|9
1727272330000|2024-09-25 13:52:10|4363.6|4357.6|4363.6|4357.6|4363.7|4357.7|4362.7|4356.7|18
1727272340000|2024-09-25 13:52:20|4363.7|4357.7|4359.7|4353.7|4363.7|4357.7|4359.7|4353.7|56
1727272350000|2024-09-25 13:52:30|4362.7|4356.7|4362.4|4356.4|4363.7|4357.7|4362.2|4356.2|146
1727272360000|2024-09-25 13:52:40|4362.2|4356.2|4362.4|4356.4|4363|4357|4361.9|4355.9|108
1727272370000|2024-09-25 13:52:50|4362|4356|4363.4|4357.4|4363.4|4357.4|4362|4356|7
1727272380000|2024-09-25 13:53:00|4364|4358|4363|4357|4366.4|4360.4|4363|4357|54
1727272390000|2024-09-25 13:53:10|4362.9|4356.9|4360.2|4354.2|4363.4|4357.4|4360.2|4354.2|48
1727272400000|2024-09-25 13:53:20|4359.4|4353.4|4360.2|4354.2|4360.4|4354.4|4358.4|4352.4|81
1727272410000|2024-09-25 13:53:30|4360.4|4354.4|4359.4|4353.4|4360.4|4354.4|4358.4|4352.4|36
1727272420000|2024-09-25 13:53:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4357.4|4351.4|14
1727272430000|2024-09-25 13:53:50|4358.2|4352.2|4354.2|4348.2|4358.4|4352.4|4353.4|4347.4|53
1727272440000|2024-09-25 13:54:00|4353.4|4347.4|4357.4|4351.4|4358.2|4352.2|4352.9|4346.9|78
1727272450000|2024-09-25 13:54:10|4357.7|4351.7|4359.7|4353.7|4360|4354|4357.4|4351.4|33
1727272460000|2024-09-25 13:54:20|4359.4|4353.4|4359.4|4353.4|4360.4|4354.4|4359.2|4353.2|15
1727272470000|2024-09-25 13:54:30|4358.4|4352.4|4359.9|4353.9|4360|4354|4358.4|4352.4|34
1727272480000|2024-09-25 13:54:40|4360|4354|4360|4354|4360|4354|4358.4|4352.4|18
1727272490000|2024-09-25 13:54:50|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4359.4|4353.4|47
1727272500000|2024-09-25 13:55:00|4359.5|4353.5|4362.7|4356.7|4365.4|4359.4|4358.5|4352.5|103
1727272510000|2024-09-25 13:55:10|4362.2|4356.2|4362.7|4356.7|4363.4|4357.4|4361.2|4355.2|82
1727272520000|2024-09-25 13:55:20|4362.9|4356.9|4361.4|4355.4|4364.4|4358.4|4361.4|4355.4|50
1727272530000|2024-09-25 13:55:30|4361|4355|4362.4|4356.4|4363.2|4357.2|4361|4355|64
1727272540000|2024-09-25 13:55:40|4362.9|4356.9|4367.4|4361.4|4367.4|4361.4|4362.9|4356.9|83
1727272550000|2024-09-25 13:55:50|4367.9|4361.9|4369.4|4363.4|4370.2|4364.2|4367.9|4361.9|52
1727272560000|2024-09-25 13:56:00|4369.5|4363.5|4370|4364|4371.9|4365.9|4369.2|4363.2|54
1727272570000|2024-09-25 13:56:10|4369.2|4363.2|4371|4365|4372|4366|4369.2|4363.2|130
1727272580000|2024-09-25 13:56:20|4371.5|4365.5|4369.5|4363.5|4372|4366|4369.2|4363.2|25
1727272590000|2024-09-25 13:56:30|4370|4364|4368.2|4362.2|4370|4364|4368.2|4362.2|8
1727272600000|2024-09-25 13:56:40|4368.7|4362.7|4369|4363|4369.2|4363.2|4368.2|4362.2|8
1727272610000|2024-09-25 13:56:50|4368.7|4362.7|4370|4364|4370|4364|4368.2|4362.2|21
1727272620000|2024-09-25 13:57:00|4369.7|4363.7|4370|4364|4370|4364|4369|4363|70
1727272630000|2024-09-25 13:57:10|4371|4365|4371|4365|4372|4366|4371|4365|49
1727272640000|2024-09-25 13:57:20|4370.5|4364.5|4369|4363|4370.7|4364.7|4369|4363|6
1727272650000|2024-09-25 13:57:30|4368.5|4362.5|4368|4362|4368.5|4362.5|4367.9|4361.9|30
1727272660000|2024-09-25 13:57:40|4367.9|4361.9|4367|4361|4368|4362|4367|4361|12
1727272670000|2024-09-25 13:57:50|||||||||4
1727272680000|2024-09-25 13:58:00|4366|4360|4367|4361|4367|4361|4366|4360|19
1727272690000|2024-09-25 13:58:10|4367.9|4361.9|4367|4361|4367.9|4361.9|4366.9|4360.9|16
1727272700000|2024-09-25 13:58:20|4366.9|4360.9|4364|4358|4366.9|4360.9|4364|4358|39
1727272710000|2024-09-25 13:58:30|4363.5|4357.5|4364.2|4358.2|4365|4359|4363.5|4357.5|58
1727272720000|2024-09-25 13:58:40|4364.4|4358.4|4366|4360|4366|4360|4363.7|4357.7|219
1727272730000|2024-09-25 13:58:50|4366.2|4360.2|4366|4360|4366.2|4360.2|4365.9|4359.9|19
1727272740000|2024-09-25 13:59:00|4366.4|4360.4|4372|4366|4372|4366|4366.4|4360.4|37
1727272750000|2024-09-25 13:59:10|4372.4|4366.4|4371|4365|4373|4367|4371|4365|45
1727272760000|2024-09-25 13:59:20|4372|4366|4371|4365|4372|4366|4370.9|4364.9|26
1727272770000|2024-09-25 13:59:30|4371.2|4365.2|4372.5|4366.5|4373|4367|4371|4365|10
1727272780000|2024-09-25 13:59:40|4372.7|4366.7|4377.7|4371.7|4377.7|4371.7|4372.7|4366.7|20
1727272790000|2024-09-25 13:59:50|4377.9|4371.9|4381.7|4375.7|4381.9|4375.9|4376.9|4370.9|43
1727272800000|2024-09-25 14:00:00|4382.7|4376.7|4385.7|4379.7|4385.9|4379.9|4381.6|4375.6|38
1727272810000|2024-09-25 14:00:10|4385.9|4379.9|4385.6|4379.6|4386.2|4380.2|4385.6|4379.6|11
1727272820000|2024-09-25 14:00:20|4384.9|4378.9|4383.7|4377.7|4384.9|4378.9|4382.2|4376.2|39
1727272830000|2024-09-25 14:00:30|4383.4|4377.4|4387.1|4381.1|4387.1|4381.1|4383.4|4377.4|19
1727272840000|2024-09-25 14:00:40|4386.6|4380.6|4385.6|4379.6|4386.6|4380.6|4384.7|4378.7|31
1727272850000|2024-09-25 14:00:50|4386.2|4380.2|4386.6|4380.6|4386.6|4380.6|4385.6|4379.6|24
1727272860000|2024-09-25 14:01:00|4386.2|4380.2|4383.7|4377.7|4386.2|4380.2|4382.7|4376.7|53
1727272870000|2024-09-25 14:01:10|4383.6|4377.6|4383.1|4377.1|4383.7|4377.7|4382.6|4376.6|12
1727272880000|2024-09-25 14:01:20|4383.2|4377.2|4383.7|4377.7|4383.7|4377.7|4382.6|4376.6|8
1727272890000|2024-09-25 14:01:30|4383.2|4377.2|4383.7|4377.7|4384.7|4378.7|4383.2|4377.2|18
1727272900000|2024-09-25 14:01:40|4383.9|4377.9|4383.7|4377.7|4384.9|4378.9|4383.7|4377.7|17
1727272910000|2024-09-25 14:01:50|4382.5|4376.5|4382.7|4376.7|4382.9|4376.9|4382.2|4376.2|35
1727272920000|2024-09-25 14:02:00|4382.2|4376.2|4384.2|4378.2|4384.2|4378.2|4380.9|4374.9|45
1727272930000|2024-09-25 14:02:10|4384.6|4378.6|4384.7|4378.7|4385.7|4379.7|4384.6|4378.6|19
1727272940000|2024-09-25 14:02:20|4385.2|4379.2|4383.2|4377.2|4385.2|4379.2|4382.7|4376.7|17
1727272950000|2024-09-25 14:02:30|4383.7|4377.7|4385.7|4379.7|4385.9|4379.9|4383.7|4377.7|32
1727272960000|2024-09-25 14:02:40|4386.4|4380.4|4387.7|4381.7|4388.4|4382.4|4386.4|4380.4|29
1727272970000|2024-09-25 14:02:50|4388.1|4382.1|4388.7|4382.7|4389.6|4383.6|4387.9|4381.9|11
1727272980000|2024-09-25 14:03:00|4388.6|4382.6|4388.7|4382.7|4390.1|4384.1|4388.6|4382.6|46
1727272990000|2024-09-25 14:03:10|4388.6|4382.6|4388.4|4382.4|4388.7|4382.7|4387.9|4381.9|195
1727273000000|2024-09-25 14:03:20|4388.7|4382.7|4387.4|4381.4|4388.7|4382.7|4386.7|4380.7|9
1727273010000|2024-09-25 14:03:30|4386.9|4380.9|4388.7|4382.7|4388.9|4382.9|4386.7|4380.7|33
1727273020000|2024-09-25 14:03:40|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.7|4380.7|136
1727273030000|2024-09-25 14:03:50|4387.4|4381.4|4386.2|4380.2|4389.7|4383.7|4384.7|4378.7|34
1727273040000|2024-09-25 14:04:00|4385.7|4379.7|4383.9|4377.9|4386.9|4380.9|4383.9|4377.9|215
1727273050000|2024-09-25 14:04:10|4384|4378|4386.4|4380.4|4386.4|4380.4|4383.5|4377.5|51
1727273060000|2024-09-25 14:04:20|4385.4|4379.4|4381|4375|4386|4380|4380.9|4374.9|38
1727273070000|2024-09-25 14:04:30|4380.7|4374.7|4379|4373|4381|4375|4379|4373|54
1727273080000|2024-09-25 14:04:40|4379.4|4373.4|4381|4375|4381|4375|4379|4373|30
1727273090000|2024-09-25 14:04:50|4380.7|4374.7|4382.5|4376.5|4382.5|4376.5|4380.5|4374.5|7
1727273100000|2024-09-25 14:05:00|4382.2|4376.2|4385|4379|4385|4379|4381.7|4375.7|32
1727273110000|2024-09-25 14:05:10|4385.2|4379.2|4385.9|4379.9|4387|4381|4384.5|4378.5|26
1727273120000|2024-09-25 14:05:20|4386|4380|4386.9|4380.9|4388|4382|4386|4380|31
1727273130000|2024-09-25 14:05:30|4387|4381|4386.5|4380.5|4387|4381|4386.2|4380.2|47
1727273140000|2024-09-25 14:05:40|4386.9|4380.9|4384|4378|4386.9|4380.9|4383|4377|24
1727273150000|2024-09-25 14:05:50|4384.2|4378.2|4385|4379|4386.9|4380.9|4384.2|4378.2|20
1727273160000|2024-09-25 14:06:00|4384.5|4378.5|4382.9|4376.9|4384.5|4378.5|4381.4|4375.4|154
1727273170000|2024-09-25 14:06:10|4382.7|4376.7|4383|4377|4383.9|4377.9|4382.4|4376.4|266
1727273180000|2024-09-25 14:06:20|4383.4|4377.4|4383.5|4377.5|4383.5|4377.5|4383|4377|6
1727273190000|2024-09-25 14:06:30|4383.4|4377.4|4383.4|4377.4|4384.4|4378.4|4381.9|4375.9|23
1727273200000|2024-09-25 14:06:40|4383.2|4377.2|4382.5|4376.5|4384|4378|4382.5|4376.5|60
1727273210000|2024-09-25 14:06:50|4382.7|4376.7|4385.5|4379.5|4385.5|4379.5|4382.7|4376.7|17
1727273220000|2024-09-25 14:07:00|4384.7|4378.7|4382.5|4376.5|4384.7|4378.7|4380.2|4374.2|82
1727273230000|2024-09-25 14:07:10|4383.4|4377.4|4383.5|4377.5|4384.9|4378.9|4383.4|4377.4|51
1727273240000|2024-09-25 14:07:20|4383.4|4377.4|4385.4|4379.4|4385.5|4379.5|4383.4|4377.4|42
1727273250000|2024-09-25 14:07:30|4385.5|4379.5|4387.4|4381.4|4387.5|4381.5|4385.4|4379.4|8
1727273260000|2024-09-25 14:07:40|4386.7|4380.7|4389.4|4383.4|4389.4|4383.4|4386.4|4380.4|25
1727273270000|2024-09-25 14:07:50|4390|4384|4389.4|4383.4|4390.5|4384.5|4389|4383|36
1727273280000|2024-09-25 14:08:00|4389|4383|4389.4|4383.4|4389.4|4383.4|4388.4|4382.4|14
1727273290000|2024-09-25 14:08:10|4389|4383|4387.5|4381.5|4390.4|4384.4|4386.4|4380.4|21
1727273300000|2024-09-25 14:08:20|4387.4|4381.4|4385.5|4379.5|4387.4|4381.4|4384.5|4378.5|18
1727273310000|2024-09-25 14:08:30|4386.2|4380.2|4385|4379|4386.5|4380.5|4385|4379|28
1727273320000|2024-09-25 14:08:40|4384.5|4378.5|4385.5|4379.5|4385.9|4379.9|4384.5|4378.5|6
1727273330000|2024-09-25 14:08:50|4385.4|4379.4|4390.4|4384.4|4390.4|4384.4|4385.4|4379.4|19
1727273340000|2024-09-25 14:09:00|4390.5|4384.5|4391.4|4385.4|4391.4|4385.4|4390.4|4384.4|48
1727273350000|2024-09-25 14:09:10|4390.5|4384.5|4391|4385|4391.4|4385.4|4390.5|4384.5|20
1727273360000|2024-09-25 14:09:20|4390.5|4384.5|4388.9|4382.9|4390.5|4384.5|4388.9|4382.9|14
1727273370000|2024-09-25 14:09:30|4389|4383|4390.4|4384.4|4390.4|4384.4|4388.4|4382.4|17
1727273380000|2024-09-25 14:09:40|4389.4|4383.4|4390.4|4384.4|4390.4|4384.4|4389.4|4383.4|7
1727273390000|2024-09-25 14:09:50|4390.5|4384.5|4389.4|4383.4|4390.5|4384.5|4389.4|4383.4|18
1727273400000|2024-09-25 14:10:00|4389.2|4383.2|4388.4|4382.4|4389.4|4383.4|4388.4|4382.4|16
1727273410000|2024-09-25 14:10:10|4389.4|4383.4|4389.4|4383.4|4390.2|4384.2|4388.4|4382.4|31
1727273420000|2024-09-25 14:10:20|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|15
1727273430000|2024-09-25 14:10:30|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4389.5|4383.5|36
1727273440000|2024-09-25 14:10:40|4389.5|4383.5|4386.5|4380.5|4389.5|4383.5|4386.5|4380.5|113
1727273450000|2024-09-25 14:10:50|4386.7|4380.7|4386.5|4380.5|4388|4382|4386.5|4380.5|6
1727273460000|2024-09-25 14:11:00|4386.2|4380.2|4385.5|4379.5|4386.5|4380.5|4385.5|4379.5|65
1727273470000|2024-09-25 14:11:10|4386|4380|4383.5|4377.5|4386|4380|4383.5|4377.5|6
1727273480000|2024-09-25 14:11:20|4382.5|4376.5|4383.4|4377.4|4383.4|4377.4|4382.4|4376.4|75
1727273490000|2024-09-25 14:11:30|4383.9|4377.9|4384|4378|4384.4|4378.4|4383|4377|20
1727273500000|2024-09-25 14:11:40|4384.4|4378.4|4385.5|4379.5|4385.5|4379.5|4384|4378|95
1727273510000|2024-09-25 14:11:50|4385.4|4379.4|4383.4|4377.4|4385.5|4379.5|4382.5|4376.5|5
1727273520000|2024-09-25 14:12:00|4383.5|4377.5|4384.5|4378.5|4384.5|4378.5|4383.5|4377.5|19
1727273530000|2024-09-25 14:12:10|4385.5|4379.5|4387.5|4381.5|4387.5|4381.5|4384.5|4378.5|19
1727273540000|2024-09-25 14:12:20|4387.4|4381.4|4387.9|4381.9|4388.5|4382.5|4387.4|4381.4|11
1727273550000|2024-09-25 14:12:30|4387.5|4381.5|4388.5|4382.5|4388.5|4382.5|4387.5|4381.5|2
1727273560000|2024-09-25 14:12:40|4387.4|4381.4|4388.5|4382.5|4388.5|4382.5|4387.4|4381.4|11
1727273570000|2024-09-25 14:12:50|4388.4|4382.4|4388|4382|4388.4|4382.4|4387.5|4381.5|10
1727273580000|2024-09-25 14:13:00|4387.9|4381.9|4387.5|4381.5|4387.9|4381.9|4387.4|4381.4|1
1727273590000|2024-09-25 14:13:10|4387.4|4381.4|4392|4386|4392|4386|4387.4|4381.4|22
1727273600000|2024-09-25 14:13:20|4391.5|4385.5|4391.4|4385.4|4391.5|4385.5|4390.5|4384.5|20
1727273610000|2024-09-25 14:13:30|4391.5|4385.5|4390.4|4384.4|4391.9|4385.9|4390.4|4384.4|20
1727273620000|2024-09-25 14:13:40|4390|4384|4392.5|4386.5|4393|4387|4389.4|4383.4|27
1727273630000|2024-09-25 14:13:50|4392.4|4386.4|4391.4|4385.4|4392.4|4386.4|4391.4|4385.4|6
1727273640000|2024-09-25 14:14:00|4392.7|4386.7|4394.4|4388.4|4395.9|4389.9|4392.7|4386.7|185
1727273650000|2024-09-25 14:14:10|4394.7|4388.7|4394.4|4388.4|4395.4|4389.4|4394.4|4388.4|28
1727273660000|2024-09-25 14:14:20|4393.7|4387.7|4391.2|4385.2|4393.7|4387.7|4391.2|4385.2|39
1727273670000|2024-09-25 14:14:30|4391.4|4385.4|4392.4|4386.4|4392.4|4386.4|4391.4|4385.4|19
1727273680000|2024-09-25 14:14:40|4392.2|4386.2|4390.4|4384.4|4392.5|4386.5|4389.9|4383.9|147
1727273690000|2024-09-25 14:14:50|4390.2|4384.2|4389.4|4383.4|4390.2|4384.2|4387.5|4381.5|21
1727273700000|2024-09-25 14:15:00|4389.7|4383.7|4385.5|4379.5|4390.4|4384.4|4385.5|4379.5|29
1727273710000|2024-09-25 14:15:10|4386.5|4380.5|4387.2|4381.2|4389.4|4383.4|4386|4380|44
1727273720000|2024-09-25 14:15:20|4386.5|4380.5|4385.5|4379.5|4386.5|4380.5|4384.5|4378.5|21
1727273730000|2024-09-25 14:15:30|4385.7|4379.7|4386.4|4380.4|4386.4|4380.4|4384.5|4378.5|17
1727273740000|2024-09-25 14:15:40|4386.5|4380.5|4386.4|4380.4|4386.7|4380.7|4386.4|4380.4|8
1727273750000|2024-09-25 14:15:50|4386.5|4380.5|4389.4|4383.4|4389.4|4383.4|4386.5|4380.5|8
1727273760000|2024-09-25 14:16:00|4389.2|4383.2|4388.4|4382.4|4389.4|4383.4|4388.4|4382.4|18
1727273770000|2024-09-25 14:16:10|4387.5|4381.5|4384.2|4378.2|4387.5|4381.5|4384.2|4378.2|37
1727273780000|2024-09-25 14:16:20|4384.5|4378.5|4382.4|4376.4|4384.5|4378.5|4382.2|4376.2|44
1727273790000|2024-09-25 14:16:30|4382.5|4376.5|4384.4|4378.4|4385.4|4379.4|4382.4|4376.4|20
1727273800000|2024-09-25 14:16:40|4383.7|4377.7|4383.5|4377.5|4384.4|4378.4|4383.2|4377.2|17
1727273810000|2024-09-25 14:16:50|4384.4|4378.4|4381.4|4375.4|4385.4|4379.4|4380.2|4374.2|49
1727273820000|2024-09-25 14:17:00|4381.9|4375.9|4383.4|4377.4|4383.4|4377.4|4381.9|4375.9|54
1727273830000|2024-09-25 14:17:10|4383.7|4377.7|4383.4|4377.4|4383.7|4377.7|4383.2|4377.2|7
1727273840000|2024-09-25 14:17:20|4383.7|4377.7|4383.4|4377.4|4383.7|4377.7|4383.4|4377.4|3
1727273850000|2024-09-25 14:17:30|4384.4|4378.4|4386.7|4380.7|4386.7|4380.7|4383.7|4377.7|10
1727273860000|2024-09-25 14:17:40|4386.4|4380.4|4385.4|4379.4|4387.2|4381.2|4385.4|4379.4|16
1727273870000|2024-09-25 14:17:50|4384.4|4378.4|4384.5|4378.5|4384.5|4378.5|4384.4|4378.4|5
1727273880000|2024-09-25 14:18:00|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4382.2|4376.2|28
1727273890000|2024-09-25 14:18:10|4384.2|4378.2|4384.4|4378.4|4384.4|4378.4|4384.2|4378.2|20
1727273900000|2024-09-25 14:18:20|4384.2|4378.2|4387.2|4381.2|4387.2|4381.2|4384.2|4378.2|4
1727273910000|2024-09-25 14:18:30|4386.2|4380.2|4386.7|4380.7|4388.2|4382.2|4386.2|4380.2|22
1727273920000|2024-09-25 14:18:40|4386.4|4380.4|4386.4|4380.4|4387.4|4381.4|4386.2|4380.2|37
1727273930000|2024-09-25 14:18:50|4386.2|4380.2|4386.2|4380.2|4386.4|4380.4|4384.4|4378.4|13
1727273940000|2024-09-25 14:19:00|4386.4|4380.4|4386.2|4380.2|4386.4|4380.4|4385.4|4379.4|14
1727273950000|2024-09-25 14:19:10|4386.4|4380.4|4384.4|4378.4|4386.4|4380.4|4384.4|4378.4|22
1727273960000|2024-09-25 14:19:20|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|15
1727273970000|2024-09-25 14:19:30|4383.2|4377.2|4383.4|4377.4|4383.4|4377.4|4381.9|4375.9|36
1727273980000|2024-09-25 14:19:40|4383.2|4377.2|4381|4375|4383.4|4377.4|4381|4375|26
1727273990000|2024-09-25 14:19:50|4380.4|4374.4|4379.5|4373.5|4380.4|4374.4|4379.5|4373.5|18
1727274000000|2024-09-25 14:20:00|4379.9|4373.9|4382.2|4376.2|4382.4|4376.4|4379.2|4373.2|21
1727274010000|2024-09-25 14:20:10|4382.4|4376.4|4383.4|4377.4|4384|4378|4382.4|4376.4|8
1727274020000|2024-09-25 14:20:20|4384.2|4378.2|4386.4|4380.4|4386.4|4380.4|4383.4|4377.4|24
1727274030000|2024-09-25 14:20:30|4385.7|4379.7|4386.4|4380.4|4387.2|4381.2|4385.7|4379.7|31
1727274040000|2024-09-25 14:20:40|4386.5|4380.5|4385.2|4379.2|4387.2|4381.2|4385.2|4379.2|13
1727274050000|2024-09-25 14:20:50|4384.7|4378.7|4384.4|4378.4|4384.7|4378.7|4384.4|4378.4|10
1727274060000|2024-09-25 14:21:00|4384.2|4378.2|4383.4|4377.4|4384.2|4378.2|4383.2|4377.2|103
1727274070000|2024-09-25 14:21:10|4383.2|4377.2|4383.4|4377.4|4383.4|4377.4|4381.9|4375.9|177
1727274080000|2024-09-25 14:21:20|4384.2|4378.2|4385.9|4379.9|4385.9|4379.9|4384.2|4378.2|43
1727274090000|2024-09-25 14:21:30|4386.2|4380.2|4387.2|4381.2|4387.2|4381.2|4386.2|4380.2|33
1727274100000|2024-09-25 14:21:40|4386.2|4380.2|4385.4|4379.4|4386.4|4380.4|4385.4|4379.4|204
1727274110000|2024-09-25 14:21:50|4385.2|4379.2|4384.4|4378.4|4385.2|4379.2|4384.2|4378.2|55
1727274120000|2024-09-25 14:22:00|4384.2|4378.2|4382.2|4376.2|4384.4|4378.4|4382.2|4376.2|40
1727274130000|2024-09-25 14:22:10|4381.9|4375.9|4383.2|4377.2|4383.2|4377.2|4381.9|4375.9|5
1727274140000|2024-09-25 14:22:20|4381.5|4375.5|4380.4|4374.4|4381.5|4375.5|4380.2|4374.2|37
1727274150000|2024-09-25 14:22:30|4381.4|4375.4|4379.4|4373.4|4381.4|4375.4|4378.5|4372.5|44
1727274160000|2024-09-25 14:22:40|4379.2|4373.2|4376.4|4370.4|4379.4|4373.4|4376.4|4370.4|74
1727274170000|2024-09-25 14:22:50|4377.2|4371.2|4381.4|4375.4|4381.4|4375.4|4377.2|4371.2|42
1727274180000|2024-09-25 14:23:00|4381.2|4375.2|4382.2|4376.2|4384.4|4378.4|4381.2|4375.2|40
1727274190000|2024-09-25 14:23:10|4381.9|4375.9|4380.2|4374.2|4381.9|4375.9|4379.2|4373.2|20
1727274200000|2024-09-25 14:23:20|4380.4|4374.4|4382.2|4376.2|4382.2|4376.2|4380.4|4374.4|7
1727274210000|2024-09-25 14:23:30|4382.4|4376.4|4382.4|4376.4|4382.7|4376.7|4382.2|4376.2|5
1727274220000|2024-09-25 14:23:40|4382.2|4376.2|4383.4|4377.4|4383.4|4377.4|4382.2|4376.2|6
1727274230000|2024-09-25 14:23:50|4382.4|4376.4|4383.4|4377.4|4383.4|4377.4|4382|4376|29
1727274240000|2024-09-25 14:24:00|4383.7|4377.7|4383.4|4377.4|4383.9|4377.9|4382.4|4376.4|31
1727274250000|2024-09-25 14:24:10|4383.2|4377.2|4384.9|4378.9|4385|4379|4382.9|4376.9|10
1727274260000|2024-09-25 14:24:20|4384.7|4378.7|4384.4|4378.4|4384.9|4378.9|4383.9|4377.9|8
1727274270000|2024-09-25 14:24:30|4383.9|4377.9|4385.2|4379.2|4385.2|4379.2|4383.9|4377.9|7
1727274280000|2024-09-25 14:24:40|4385.4|4379.4|4386.4|4380.4|4386.4|4380.4|4385.2|4379.2|21
1727274290000|2024-09-25 14:24:50|4386.5|4380.5|4386|4380|4387.2|4381.2|4385.4|4379.4|20
1727274300000|2024-09-25 14:25:00|4386.2|4380.2|4383.4|4377.4|4386.2|4380.2|4383.4|4377.4|27
1727274310000|2024-09-25 14:25:10|4383.7|4377.7|4383.4|4377.4|4385.2|4379.2|4383.4|4377.4|59
1727274320000|2024-09-25 14:25:20|4384.2|4378.2|4383.9|4377.9|4384.2|4378.2|4383.2|4377.2|90
1727274330000|2024-09-25 14:25:30|4383.7|4377.7|4381.7|4375.7|4384.2|4378.2|4381.4|4375.4|49
1727274340000|2024-09-25 14:25:40|4382.2|4376.2|4380.4|4374.4|4382.4|4376.4|4380.4|4374.4|17
1727274350000|2024-09-25 14:25:50|4380.9|4374.9|4380.2|4374.2|4380.9|4374.9|4379.5|4373.5|66
1727274360000|2024-09-25 14:26:00|4380.9|4374.9|4383.2|4377.2|4383.7|4377.7|4380.9|4374.9|25
1727274370000|2024-09-25 14:26:10|4383.7|4377.7|4383.2|4377.2|4384.2|4378.2|4383.2|4377.2|51
1727274380000|2024-09-25 14:26:20|4384.2|4378.2|4382.4|4376.4|4384.2|4378.2|4382.4|4376.4|42
1727274390000|2024-09-25 14:26:30|4383.2|4377.2|4382.4|4376.4|4383.2|4377.2|4382.4|4376.4|49
1727274400000|2024-09-25 14:26:40|4382.5|4376.5|4383.2|4377.2|4383.2|4377.2|4382.2|4376.2|47
1727274410000|2024-09-25 14:26:50|4383.4|4377.4|4384.4|4378.4|4385.9|4379.9|4383.4|4377.4|51
1727274420000|2024-09-25 14:27:00|4383.5|4377.5|4385.4|4379.4|4386.4|4380.4|4383.4|4377.4|41
1727274430000|2024-09-25 14:27:10|4385.7|4379.7|4386.4|4380.4|4386.4|4380.4|4385.4|4379.4|5
1727274440000|2024-09-25 14:27:20|4387.2|4381.2|4386.7|4380.7|4387.2|4381.2|4386.4|4380.4|24
1727274450000|2024-09-25 14:27:30|4387|4381|4384.4|4378.4|4387.2|4381.2|4384.2|4378.2|26
1727274460000|2024-09-25 14:27:40|4384.7|4378.7|4385.4|4379.4|4385.4|4379.4|4384.7|4378.7|6
1727274470000|2024-09-25 14:27:50|4385.2|4379.2|4383.9|4377.9|4385.2|4379.2|4383.7|4377.7|11
1727274480000|2024-09-25 14:28:00|4384.2|4378.2|4384.2|4378.2|4385.4|4379.4|4383.4|4377.4|116
1727274490000|2024-09-25 14:28:10|4384.4|4378.4|4385.9|4379.9|4386.2|4380.2|4384.4|4378.4|40
1727274500000|2024-09-25 14:28:20|4386.2|4380.2|4387.9|4381.9|4388.4|4382.4|4386.2|4380.2|40
1727274510000|2024-09-25 14:28:30|4388.2|4382.2|4388.2|4382.2|4389.2|4383.2|4388.2|4382.2|13
1727274520000|2024-09-25 14:28:40|4388.4|4382.4|4388.2|4382.2|4388.7|4382.7|4388.2|4382.2|63
1727274530000|2024-09-25 14:28:50|4388.4|4382.4|4388.9|4382.9|4389.2|4383.2|4386.9|4380.9|41
1727274540000|2024-09-25 14:29:00|4389.2|4383.2|4391|4385|4391.9|4385.9|4389.2|4383.2|65
1727274550000|2024-09-25 14:29:10|4390.9|4384.9|4389|4383|4391|4385|4389|4383|9
1727274560000|2024-09-25 14:29:20|4389.4|4383.4|4389|4383|4389.5|4383.5|4388.9|4382.9|7
1727274570000|2024-09-25 14:29:30|4389.4|4383.4|4389|4383|4389.5|4383.5|4389|4383|10
1727274580000|2024-09-25 14:29:40|4389.4|4383.4|4389|4383|4389.7|4383.7|4388|4382|17
1727274590000|2024-09-25 14:29:50|4389.4|4383.4|4390|4384|4391.4|4385.4|4389.4|4383.4|23
1727274600000|2024-09-25 14:30:00|4389.9|4383.9|4390|4384|4392.5|4386.5|4389.9|4383.9|34
1727274610000|2024-09-25 14:30:10|4390.4|4384.4|4389|4383|4391|4385|4388|4382|29
1727274620000|2024-09-25 14:30:20|4388.9|4382.9|4391|4385|4391|4385|4388.9|4382.9|9
1727274630000|2024-09-25 14:30:30|4390.4|4384.4|4391|4385|4391.9|4385.9|4390.4|4384.4|36
1727274640000|2024-09-25 14:30:40|4390.9|4384.9|4390.9|4384.9|4391|4385|4390.2|4384.2|14
1727274650000|2024-09-25 14:30:50|4390.5|4384.5|4391|4385|4391|4385|4390.5|4384.5|10
1727274660000|2024-09-25 14:31:00|4392|4386|4391|4385|4392|4386|4391|4385|22
1727274670000|2024-09-25 14:31:10|4392|4386|4390.5|4384.5|4392|4386|4390.2|4384.2|14
1727274680000|2024-09-25 14:31:20|4390.7|4384.7|4389|4383|4390.7|4384.7|4389|4383|21
1727274690000|2024-09-25 14:31:30|4388.9|4382.9|4391|4385|4391|4385|4388.9|4382.9|116
1727274700000|2024-09-25 14:31:40|4390.4|4384.4|4390.9|4384.9|4391|4385|4390|4384|28
1727274710000|2024-09-25 14:31:50|4391.7|4385.7|4389|4383|4391.9|4385.9|4389|4383|21
1727274720000|2024-09-25 14:32:00|4389.7|4383.7|4391|4385|4391|4385|4389.4|4383.4|11
1727274730000|2024-09-25 14:32:10|4391.2|4385.2|4394|4388|4394|4388|4391.2|4385.2|50
1727274740000|2024-09-25 14:32:20|4394.7|4388.7|4395.9|4389.9|4395.9|4389.9|4394.7|4388.7|46
1727274750000|2024-09-25 14:32:30|4396.2|4390.2|4397|4391|4398|4392|4395.5|4389.5|28
1727274760000|2024-09-25 14:32:40|4397.4|4391.4|4398|4392|4398|4392|4397|4391|9
1727274770000|2024-09-25 14:32:50|4399|4393|4399|4393|4400.9|4394.9|4398.9|4392.9|39
1727274780000|2024-09-25 14:33:00|4399.9|4393.9|4396.4|4390.4|4399.9|4393.9|4395.9|4389.9|57
1727274790000|2024-09-25 14:33:10|4396|4390|4396.4|4390.4|4396.9|4390.9|4395.9|4389.9|44
1727274800000|2024-09-25 14:33:20|4396|4390|4396|4390|4396.4|4390.4|4395.9|4389.9|4
1727274810000|2024-09-25 14:33:30|4395.9|4389.9|4396.4|4390.4|4396.9|4390.9|4395.9|4389.9|13
1727274820000|2024-09-25 14:33:40|4395.9|4389.9|4394.9|4388.9|4395.9|4389.9|4394.9|4388.9|15
1727274830000|2024-09-25 14:33:50|4393|4387|4395.4|4389.4|4395.9|4389.9|4393|4387|88
1727274840000|2024-09-25 14:34:00|4395|4389|4395.9|4389.9|4396.9|4390.9|4394.9|4388.9|45
1727274850000|2024-09-25 14:34:10|4395.4|4389.4|4392.4|4386.4|4395.4|4389.4|4391.9|4385.9|160
1727274860000|2024-09-25 14:34:20|4392.5|4386.5|4395.9|4389.9|4395.9|4389.9|4392.4|4386.4|19
1727274870000|2024-09-25 14:34:30|4396.9|4390.9|4396.9|4390.9|4397.9|4391.9|4396.9|4390.9|6
1727274880000|2024-09-25 14:34:40|4397|4391|4394.9|4388.9|4397|4391|4394.9|4388.9|19
1727274890000|2024-09-25 14:34:50|4395|4389|4397|4391|4397|4391|4395|4389|42
1727274900000|2024-09-25 14:35:00|4396.9|4390.9|4397.2|4391.2|4397.7|4391.7|4395.4|4389.4|49
1727274910000|2024-09-25 14:35:10|4396.9|4390.9|4395.7|4389.7|4397.2|4391.2|4395.7|4389.7|9
1727274920000|2024-09-25 14:35:20|4395.9|4389.9|4396.7|4390.7|4396.7|4390.7|4395.7|4389.7|2
1727274930000|2024-09-25 14:35:30|4396.2|4390.2|4397.1|4391.1|4397.7|4391.7|4396.2|4390.2|59
1727274940000|2024-09-25 14:35:40|4397.4|4391.4|4397.7|4391.7|4398.7|4392.7|4397.1|4391.1|35
1727274950000|2024-09-25 14:35:50|4397.2|4391.2|4394.7|4388.7|4397.7|4391.7|4394.7|4388.7|62
1727274960000|2024-09-25 14:36:00|4395.4|4389.4|4394.7|4388.7|4395.4|4389.4|4393.7|4387.7|30
1727274970000|2024-09-25 14:36:10|4394.1|4388.1|4394.7|4388.7|4394.7|4388.7|4393.6|4387.6|24
1727274980000|2024-09-25 14:36:20|4394.6|4388.6|4394.6|4388.6|4394.7|4388.7|4394.6|4388.6|2
1727274990000|2024-09-25 14:36:30|4394.7|4388.7|4394.2|4388.2|4394.7|4388.7|4394.2|4388.2|12
1727275000000|2024-09-25 14:36:40|4394.7|4388.7|4393.7|4387.7|4394.9|4388.9|4393.7|4387.7|16
1727275010000|2024-09-25 14:36:50|4393.2|4387.2|4391.9|4385.9|4393.7|4387.7|4391.9|4385.9|32
1727275020000|2024-09-25 14:37:00|4392|4386|4392.9|4386.9|4393.4|4387.4|4392|4386|20
1727275030000|2024-09-25 14:37:10|4392.5|4386.5|4392|4386|4392.9|4386.9|4391|4385|37
1727275040000|2024-09-25 14:37:20|4391.5|4385.5|4391|4385|4391.9|4385.9|4390.9|4384.9|21
1727275050000|2024-09-25 14:37:30|4391.9|4385.9|4390.9|4384.9|4391.9|4385.9|4390.9|4384.9|10
1727275060000|2024-09-25 14:37:40|4391.9|4385.9|4392|4386|4393|4387|4391.9|4385.9|10
1727275070000|2024-09-25 14:37:50|4391.2|4385.2|4391.9|4385.9|4392|4386|4391|4385|11
1727275080000|2024-09-25 14:38:00|4392|4386|4390|4384|4392.9|4386.9|4390|4384|30
1727275090000|2024-09-25 14:38:10|4390.4|4384.4|4389.9|4383.9|4390.4|4384.4|4389|4383|34
1727275100000|2024-09-25 14:38:20|4390.4|4384.4|4393.7|4387.7|4393.7|4387.7|4390.4|4384.4|47
1727275110000|2024-09-25 14:38:30|4393.1|4387.1|4393.7|4387.7|4393.7|4387.7|4393.1|4387.1|8
1727275120000|2024-09-25 14:38:40|4394.1|4388.1|4394.6|4388.6|4395.1|4389.1|4394.1|4388.1|10
1727275130000|2024-09-25 14:38:50|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|10
1727275140000|2024-09-25 14:39:00|4394.4|4388.4|4394.6|4388.6|4394.6|4388.6|4393.7|4387.7|7
1727275150000|2024-09-25 14:39:10|4394.2|4388.2|4394.2|4388.2|4394.6|4388.6|4393.9|4387.9|9
1727275160000|2024-09-25 14:39:20|4395.1|4389.1|4396.4|4390.4|4396.7|4390.7|4395.1|4389.1|6
1727275170000|2024-09-25 14:39:30|4396.7|4390.7|4397.2|4391.2|4397.4|4391.4|4396.7|4390.7|16
1727275180000|2024-09-25 14:39:40|4397.7|4391.7|4396.7|4390.7|4397.7|4391.7|4395.7|4389.7|9
1727275190000|2024-09-25 14:39:50|4396.6|4390.6|4397.1|4391.1|4397.2|4391.2|4396.1|4390.1|6
1727275200000|2024-09-25 14:40:00|4396.7|4390.7|4397.7|4391.7|4397.7|4391.7|4396.6|4390.6|9
1727275210000|2024-09-25 14:40:10|4396.9|4390.9|4397.7|4391.7|4397.7|4391.7|4396.9|4390.9|18
1727275220000|2024-09-25 14:40:20|4398.7|4392.7|4398.4|4392.4|4398.9|4392.9|4398.2|4392.2|76
1727275230000|2024-09-25 14:40:30|4397.7|4391.7|4397.7|4391.7|4397.9|4391.9|4397.7|4391.7|17
1727275240000|2024-09-25 14:40:40|4397.9|4391.9|4398.7|4392.7|4398.7|4392.7|4397.7|4391.7|12
1727275250000|2024-09-25 14:40:50|4399.7|4393.7|4398.2|4392.2|4399.9|4393.9|4398.2|4392.2|53
1727275260000|2024-09-25 14:41:00|4398.7|4392.7|4398.2|4392.2|4398.7|4392.7|4396.9|4390.9|21
1727275270000|2024-09-25 14:41:10|4397.9|4391.9|4397.7|4391.7|4398.1|4392.1|4397.7|4391.7|0
1727275280000|2024-09-25 14:41:20|4397.6|4391.6|4396.6|4390.6|4397.7|4391.7|4396.6|4390.6|17
1727275290000|2024-09-25 14:41:30|4396.7|4390.7|4396.7|4390.7|4397.7|4391.7|4396.6|4390.6|54
1727275300000|2024-09-25 14:41:40|4397.2|4391.2|4399.1|4393.1|4399.1|4393.1|4397.2|4391.2|15
1727275310000|2024-09-25 14:41:50|4398.7|4392.7|4399.4|4393.4|4399.7|4393.7|4398.7|4392.7|24
1727275320000|2024-09-25 14:42:00|4398.6|4392.6|4399.7|4393.7|4399.7|4393.7|4397.7|4391.7|14
1727275330000|2024-09-25 14:42:10|||||||||10
1727275340000|2024-09-25 14:42:20|4400.7|4394.7|4397.7|4391.7|4400.7|4394.7|4397.7|4391.7|25
1727275350000|2024-09-25 14:42:30|4397.4|4391.4|4396.7|4390.7|4397.4|4391.4|4395.9|4389.9|48
1727275360000|2024-09-25 14:42:40|4397.4|4391.4|4395.7|4389.7|4397.7|4391.7|4395.7|4389.7|175
1727275370000|2024-09-25 14:42:50|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4395.7|4389.7|7
1727275380000|2024-09-25 14:43:00|||||||||1
1727275390000|2024-09-25 14:43:10|4395.7|4389.7|4397.6|4391.6|4397.6|4391.6|4394.7|4388.7|62
1727275400000|2024-09-25 14:43:20|4394.9|4388.9|4396.9|4390.9|4397.7|4391.7|4394.9|4388.9|26
1727275410000|2024-09-25 14:43:30|4396.7|4390.7|4395.9|4389.9|4397.7|4391.7|4395.7|4389.7|18
1727275420000|2024-09-25 14:43:40|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4394.9|4388.9|15
1727275430000|2024-09-25 14:43:50|4395.9|4389.9|4396.7|4390.7|4396.7|4390.7|4395.9|4389.9|29
1727275440000|2024-09-25 14:44:00|4395.9|4389.9|4395.7|4389.7|4395.9|4389.9|4395.7|4389.7|3
1727275450000|2024-09-25 14:44:10|4395.6|4389.6|4396.7|4390.7|4396.7|4390.7|4394.9|4388.9|25
1727275460000|2024-09-25 14:44:20|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|6
1727275470000|2024-09-25 14:44:30|4396.7|4390.7|4397.6|4391.6|4397.6|4391.6|4396.6|4390.6|16
1727275480000|2024-09-25 14:44:40|4396.7|4390.7|4397.1|4391.1|4397.1|4391.1|4396.6|4390.6|24
1727275490000|2024-09-25 14:44:50|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.1|4391.1|9
1727275500000|2024-09-25 14:45:00|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|37
1727275510000|2024-09-25 14:45:10|4397.1|4391.1|4399.4|4393.4|4399.4|4393.4|4396.7|4390.7|66
1727275520000|2024-09-25 14:45:20|4399.2|4393.2|4397.4|4391.4|4399.2|4393.2|4397.4|4391.4|57
1727275530000|2024-09-25 14:45:30|4397.6|4391.6|4398.4|4392.4|4399.2|4393.2|4397.6|4391.6|32
1727275540000|2024-09-25 14:45:40|4398.2|4392.2|4396.2|4390.2|4398.4|4392.4|4396.2|4390.2|28
1727275550000|2024-09-25 14:45:50|4395.7|4389.7|4398.4|4392.4|4398.4|4392.4|4395.7|4389.7|9
1727275560000|2024-09-25 14:46:00|4398.7|4392.7|4399.7|4393.7|4399.7|4393.7|4398.4|4392.4|12
1727275570000|2024-09-25 14:46:10|4400.2|4394.2|4398.7|4392.7|4400.2|4394.2|4398.4|4392.4|46
1727275580000|2024-09-25 14:46:20|4399.1|4393.1|4400.4|4394.4|4400.4|4394.4|4398.7|4392.7|104
1727275590000|2024-09-25 14:46:30|4400.2|4394.2|4400.2|4394.2|4400.4|4394.4|4400.2|4394.2|11
1727275600000|2024-09-25 14:46:40|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.2|4394.2|46
1727275610000|2024-09-25 14:46:50|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|21
1727275620000|2024-09-25 14:47:00|4400.4|4394.4|4398.7|4392.7|4400.4|4394.4|4397.7|4391.7|19
1727275630000|2024-09-25 14:47:10|4398.6|4392.6|4399.7|4393.7|4399.7|4393.7|4398.6|4392.6|8
1727275640000|2024-09-25 14:47:20|4400.1|4394.1|4400.6|4394.6|4400.6|4394.6|4398.7|4392.7|30
1727275650000|2024-09-25 14:47:30|4400.1|4394.1|4400.6|4394.6|4400.6|4394.6|4400.1|4394.1|4
1727275660000|2024-09-25 14:47:40|4400.2|4394.2|4400.6|4394.6|4400.6|4394.6|4400.1|4394.1|11
1727275670000|2024-09-25 14:47:50|4403.2|4397.2|4404.2|4398.2|4405.4|4399.4|4403.2|4397.2|28
1727275680000|2024-09-25 14:48:00|4403.7|4397.7|4401.4|4395.4|4403.7|4397.7|4400.9|4394.9|38
1727275690000|2024-09-25 14:48:10|4402.4|4396.4|4402.4|4396.4|4402.7|4396.7|4402.2|4396.2|17
1727275700000|2024-09-25 14:48:20|4402.2|4396.2|4400.6|4394.6|4402.4|4396.4|4400.6|4394.6|16
1727275710000|2024-09-25 14:48:30|4400.4|4394.4|4398.6|4392.6|4400.4|4394.4|4397.7|4391.7|53
1727275720000|2024-09-25 14:48:40|4398.1|4392.1|4398.7|4392.7|4399.6|4393.6|4398.1|4392.1|7
1727275730000|2024-09-25 14:48:50|4398.6|4392.6|4397.4|4391.4|4398.6|4392.6|4396.9|4390.9|215
1727275740000|2024-09-25 14:49:00|4397.7|4391.7|4396.4|4390.4|4397.7|4391.7|4395.4|4389.4|115
1727275750000|2024-09-25 14:49:10|4396.6|4390.6|4394.7|4388.7|4396.6|4390.6|4394.7|4388.7|82
1727275760000|2024-09-25 14:49:20|4394.6|4388.6|4393.7|4387.7|4394.6|4388.6|4392.7|4386.7|28
1727275770000|2024-09-25 14:49:30|4393.6|4387.6|4395.2|4389.2|4395.2|4389.2|4392.6|4386.6|59
1727275780000|2024-09-25 14:49:40|4394.2|4388.2|4395.2|4389.2|4395.2|4389.2|4394.2|4388.2|7
1727275790000|2024-09-25 14:49:50|4394.7|4388.7|4394.2|4388.2|4395.2|4389.2|4394.2|4388.2|20
1727275800000|2024-09-25 14:50:00|4394.4|4388.4|4394.4|4388.4|4395.2|4389.2|4394.4|4388.4|13
1727275810000|2024-09-25 14:50:10|4394.2|4388.2|4394.4|4388.4|4395.2|4389.2|4394.1|4388.1|6
1727275820000|2024-09-25 14:50:20|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|7
1727275830000|2024-09-25 14:50:30|4394.6|4388.6|4394.4|4388.4|4394.6|4388.6|4394.2|4388.2|24
1727275840000|2024-09-25 14:50:40|4394.2|4388.2|4394.2|4388.2|4394.6|4388.6|4394.2|4388.2|21
1727275850000|2024-09-25 14:50:50|4394.4|4388.4|4392.9|4386.9|4394.4|4388.4|4391.4|4385.4|31
1727275860000|2024-09-25 14:51:00|4392.6|4386.6|4391.2|4385.2|4392.6|4386.6|4391.2|4385.2|18
1727275870000|2024-09-25 14:51:10|4391.4|4385.4|4388.6|4382.6|4391.4|4385.4|4386.7|4380.7|81
1727275880000|2024-09-25 14:51:20|4388.7|4382.7|4386.7|4380.7|4388.7|4382.7|4386.7|4380.7|49
1727275890000|2024-09-25 14:51:30|4387.1|4381.1|4384.1|4378.1|4387.2|4381.2|4384.1|4378.1|6
1727275900000|2024-09-25 14:51:40|4383.7|4377.7|4385.6|4379.6|4385.7|4379.7|4383.7|4377.7|11
1727275910000|2024-09-25 14:51:50|4385.7|4379.7|4387.6|4381.6|4387.6|4381.6|4385.7|4379.7|42
1727275920000|2024-09-25 14:52:00|4387.7|4381.7|4389.6|4383.6|4389.6|4383.6|4387.7|4381.7|15
1727275930000|2024-09-25 14:52:10|4388.9|4382.9|4390.6|4384.6|4390.6|4384.6|4388.9|4382.9|11
1727275940000|2024-09-25 14:52:20|4389.7|4383.7|4388.1|4382.1|4389.7|4383.7|4387.7|4381.7|25
1727275950000|2024-09-25 14:52:30|4387.7|4381.7|4388.6|4382.6|4388.6|4382.6|4387.6|4381.6|8
1727275960000|2024-09-25 14:52:40|4387.6|4381.6|4387.7|4381.7|4388.2|4382.2|4387.6|4381.6|17
1727275970000|2024-09-25 14:52:50|4388.1|4382.1|4389.6|4383.6|4389.6|4383.6|4387.7|4381.7|6
1727275980000|2024-09-25 14:53:00|4390.1|4384.1|4386.7|4380.7|4390.6|4384.6|4386.7|4380.7|36
1727275990000|2024-09-25 14:53:10|4387.6|4381.6|4386.6|4380.6|4388.1|4382.1|4386.6|4380.6|6
1727276000000|2024-09-25 14:53:20|4386.7|4380.7|4387.6|4381.6|4387.7|4381.7|4386.6|4380.6|5
1727276010000|2024-09-25 14:53:30|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.6|4381.6|7
1727276020000|2024-09-25 14:53:40|4388.6|4382.6|4390.6|4384.6|4390.7|4384.7|4388.6|4382.6|7
1727276030000|2024-09-25 14:53:50|4391.7|4385.7|4389.6|4383.6|4391.7|4385.7|4389.1|4383.1|13
1727276040000|2024-09-25 14:54:00|4389.7|4383.7|4390.6|4384.6|4390.6|4384.6|4389.4|4383.4|9
1727276050000|2024-09-25 14:54:10|4389.6|4383.6|4389.6|4383.6|4390.6|4384.6|4389.6|4383.6|9
1727276060000|2024-09-25 14:54:20|4390.1|4384.1|4394.4|4388.4|4394.7|4388.7|4390.1|4384.1|14
1727276070000|2024-09-25 14:54:30|4394.7|4388.7|4394.6|4388.6|4395.2|4389.2|4394.4|4388.4|33
1727276080000|2024-09-25 14:54:40|4394.4|4388.4|4395.4|4389.4|4395.4|4389.4|4394.4|4388.4|9
1727276090000|2024-09-25 14:54:50|4396.2|4390.2|4397.2|4391.2|4397.7|4391.7|4396.2|4390.2|31
1727276100000|2024-09-25 14:55:00|4397.6|4391.6|4395.9|4389.9|4397.7|4391.7|4395.9|4389.9|22
1727276110000|2024-09-25 14:55:10|4396.2|4390.2|4398.7|4392.7|4398.7|4392.7|4396.2|4390.2|7
1727276120000|2024-09-25 14:55:20|4399.2|4393.2|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|16
1727276130000|2024-09-25 14:55:30|4400.4|4394.4|4401.4|4395.4|4402.2|4396.2|4400.2|4394.2|21
1727276140000|2024-09-25 14:55:40|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|26
1727276150000|2024-09-25 14:55:50|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|22
1727276160000|2024-09-25 14:56:00|4400.7|4394.7|4400.2|4394.2|4401.2|4395.2|4400.2|4394.2|25
1727276170000|2024-09-25 14:56:10|4399.4|4393.4|4399.2|4393.2|4400.2|4394.2|4399.2|4393.2|12
1727276180000|2024-09-25 14:56:20|4399.7|4393.7|4400.2|4394.2|4400.4|4394.4|4399.7|4393.7|14
1727276190000|2024-09-25 14:56:30|4400.4|4394.4|4400.4|4394.4|4400.6|4394.6|4400.4|4394.4|43
1727276200000|2024-09-25 14:56:40|4402.2|4396.2|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|8
1727276210000|2024-09-25 14:56:50|4402.4|4396.4|4403.2|4397.2|4403.2|4397.2|4401.2|4395.2|80
1727276220000|2024-09-25 14:57:00|4403.4|4397.4|4404.2|4398.2|4405.2|4399.2|4403.2|4397.2|23
1727276230000|2024-09-25 14:57:10|4403.5|4397.5|4403.4|4397.4|4404.2|4398.2|4403.4|4397.4|9
1727276240000|2024-09-25 14:57:20|4403.7|4397.7|4403.2|4397.2|4403.7|4397.7|4403.2|4397.2|6
1727276250000|2024-09-25 14:57:30|4402.9|4396.9|4403.2|4397.2|4403.4|4397.4|4402.4|4396.4|16
1727276260000|2024-09-25 14:57:40|4402.4|4396.4|4403.2|4397.2|4403.4|4397.4|4401.4|4395.4|34
1727276270000|2024-09-25 14:57:50|4403.4|4397.4|4404.4|4398.4|4404.4|4398.4|4403.4|4397.4|29
1727276280000|2024-09-25 14:58:00|4403.4|4397.4|4402.4|4396.4|4403.4|4397.4|4402.4|4396.4|65
1727276290000|2024-09-25 14:58:10|4402.2|4396.2|4403.4|4397.4|4403.4|4397.4|4401.7|4395.7|9
1727276300000|2024-09-25 14:58:20|4402.5|4396.5|4404.2|4398.2|4404.2|4398.2|4402.4|4396.4|37
1727276310000|2024-09-25 14:58:30|4404.4|4398.4|4404.2|4398.2|4404.4|4398.4|4403.9|4397.9|38
1727276320000|2024-09-25 14:58:40|4403.7|4397.7|4403.2|4397.2|4405.2|4399.2|4403.2|4397.2|33
1727276330000|2024-09-25 14:58:50|4403.4|4397.4|4405.2|4399.2|4405.2|4399.2|4403.4|4397.4|5
1727276340000|2024-09-25 14:59:00|4404.7|4398.7|4405.4|4399.4|4405.4|4399.4|4404.2|4398.2|40
1727276350000|2024-09-25 14:59:10|4405.2|4399.2|4403.2|4397.2|4405.4|4399.4|4402.9|4396.9|30
1727276360000|2024-09-25 14:59:20|4402.9|4396.9|4403.2|4397.2|4403.4|4397.4|4402.7|4396.7|8
1727276370000|2024-09-25 14:59:30|||||||||6
1727276380000|2024-09-25 14:59:40|4403.4|4397.4|4405.2|4399.2|4405.2|4399.2|4403.4|4397.4|19
1727276390000|2024-09-25 14:59:50|4406.2|4400.2|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|22
1727276400000|2024-09-25 15:00:00|4407.9|4401.9|4409.2|4403.2|4409.2|4403.2|4407.9|4401.9|115
1727276410000|2024-09-25 15:00:10|4409.4|4403.4|4410.1|4404.1|4410.2|4404.2|4409.2|4403.2|77
1727276420000|2024-09-25 15:00:20|4410.2|4404.2|4409.4|4403.4|4410.2|4404.2|4408.2|4402.2|43
1727276430000|2024-09-25 15:00:30|4409.2|4403.2|4410.1|4404.1|4410.1|4404.1|4409.2|4403.2|2
1727276440000|2024-09-25 15:00:40|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|7
1727276450000|2024-09-25 15:00:50|4408.9|4402.9|4409.1|4403.1|4409.1|4403.1|4408.9|4402.9|50
1727276460000|2024-09-25 15:01:00|4408.9|4402.9|4406.9|4400.9|4408.9|4402.9|4403.9|4397.9|107
1727276470000|2024-09-25 15:01:10|4407.1|4401.1|4406.9|4400.9|4408.1|4402.1|4406.9|4400.9|8
1727276480000|2024-09-25 15:01:20|4407.1|4401.1|4409.1|4403.1|4409.1|4403.1|4407.1|4401.1|6
1727276490000|2024-09-25 15:01:30|4409.9|4403.9|4410.1|4404.1|4410.1|4404.1|4409.9|4403.9|11
1727276500000|2024-09-25 15:01:40|4411.9|4405.9|4412.9|4406.9|4414.9|4408.9|4411.9|4405.9|68
1727276510000|2024-09-25 15:01:50|4413.1|4407.1|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|35
1727276520000|2024-09-25 15:02:00|4413.4|4407.4|4412.9|4406.9|4413.9|4407.9|4411.9|4405.9|20
1727276530000|2024-09-25 15:02:10|4413.1|4407.1|4415.1|4409.1|4415.1|4409.1|4413.1|4407.1|5
1727276540000|2024-09-25 15:02:20|4414.9|4408.9|4414.9|4408.9|4415.1|4409.1|4414.9|4408.9|18
1727276550000|2024-09-25 15:02:30|4415.1|4409.1|4413.7|4407.7|4416.9|4410.9|4413.4|4407.4|57
1727276560000|2024-09-25 15:02:40|4413.6|4407.6|4414.9|4408.9|4414.9|4408.9|4413.6|4407.6|19
1727276570000|2024-09-25 15:02:50|4415.7|4409.7|4415.6|4409.6|4415.7|4409.7|4414.7|4408.7|90
1727276580000|2024-09-25 15:03:00|4415.7|4409.7|4416.7|4410.7|4416.7|4410.7|4414.2|4408.2|25
1727276590000|2024-09-25 15:03:10|4416.9|4410.9|4416.1|4410.1|4416.9|4410.9|4415.9|4409.9|42
1727276600000|2024-09-25 15:03:20|4415.9|4409.9|4415.1|4409.1|4415.9|4409.9|4414.7|4408.7|34
1727276610000|2024-09-25 15:03:30|4412.9|4406.9|4415.9|4409.9|4415.9|4409.9|4412.9|4406.9|33
1727276620000|2024-09-25 15:03:40|4415.2|4409.2|4414.4|4408.4|4415.2|4409.2|4413.7|4407.7|53
1727276630000|2024-09-25 15:03:50|4414.9|4408.9|4414.1|4408.1|4415.9|4409.9|4414.1|4408.1|27
1727276640000|2024-09-25 15:04:00|4413.4|4407.4|4413.1|4407.1|4415.1|4409.1|4413.1|4407.1|16
1727276650000|2024-09-25 15:04:10|4413.9|4407.9|4411.9|4405.9|4414.4|4408.4|4411.9|4405.9|45
1727276660000|2024-09-25 15:04:20|4411.7|4405.7|4413.4|4407.4|4413.4|4407.4|4411.7|4405.7|37
1727276670000|2024-09-25 15:04:30|4413.9|4407.9|4412.9|4406.9|4413.9|4407.9|4411.9|4405.9|55
1727276680000|2024-09-25 15:04:40|4414.2|4408.2|4415.9|4409.9|4415.9|4409.9|4414.2|4408.2|3
1727276690000|2024-09-25 15:04:50|4416.1|4410.1|4414.6|4408.6|4416.1|4410.1|4414.2|4408.2|21
1727276700000|2024-09-25 15:05:00|4414.2|4408.2|4416.1|4410.1|4416.4|4410.4|4414.2|4408.2|61
1727276710000|2024-09-25 15:05:10|4415.9|4409.9|4416.2|4410.2|4418.1|4412.1|4415.9|4409.9|63
1727276720000|2024-09-25 15:05:20|4416.1|4410.1|4415.1|4409.1|4416.2|4410.2|4415.1|4409.1|20
1727276730000|2024-09-25 15:05:30|4414.7|4408.7|4414.4|4408.4|4415.2|4409.2|4414.4|4408.4|26
1727276740000|2024-09-25 15:05:40|4413.5|4407.5|4412.5|4406.5|4413.5|4407.5|4412.5|4406.5|9
1727276750000|2024-09-25 15:05:50|4413.4|4407.4|4414.4|4408.4|4414.5|4408.5|4413|4407|22
1727276760000|2024-09-25 15:06:00|4414.5|4408.5|4415.4|4409.4|4415.4|4409.4|4414.4|4408.4|8
1727276770000|2024-09-25 15:06:10|4414.9|4408.9|4415.4|4409.4|4415.4|4409.4|4414.4|4408.4|15
1727276780000|2024-09-25 15:06:20|4415.5|4409.5|4416.5|4410.5|4418.4|4412.4|4415.4|4409.4|38
1727276790000|2024-09-25 15:06:30|4417.4|4411.4|4418.4|4412.4|4418.7|4412.7|4415.5|4409.5|55
1727276800000|2024-09-25 15:06:40|4417.5|4411.5|4418.4|4412.4|4418.4|4412.4|4417.4|4411.4|7
1727276810000|2024-09-25 15:06:50|4418.2|4412.2|4411.4|4405.4|4418.4|4412.4|4411.2|4405.2|65
1727276820000|2024-09-25 15:07:00|4412.4|4406.4|4411.4|4405.4|4412.4|4406.4|4411.4|4405.4|26
1727276830000|2024-09-25 15:07:10|4411.7|4405.7|4413.2|4407.2|4413.4|4407.4|4411.4|4405.4|20
1727276840000|2024-09-25 15:07:20|4413.4|4407.4|4413.2|4407.2|4413.4|4407.4|4413.2|4407.2|18
1727276850000|2024-09-25 15:07:30|4413.4|4407.4|4411.4|4405.4|4414.2|4408.2|4411|4405|48
1727276860000|2024-09-25 15:07:40|4411.7|4405.7|4412.4|4406.4|4412.5|4406.5|4411.5|4405.5|36
1727276870000|2024-09-25 15:07:50|4412.7|4406.7|4412.4|4406.4|4413.4|4407.4|4410.5|4404.5|64
1727276880000|2024-09-25 15:08:00|4412.2|4406.2|4412|4406|4414.2|4408.2|4412|4406|46
1727276890000|2024-09-25 15:08:10|4412.4|4406.4|4415|4409|4415|4409|4412.4|4406.4|4
1727276900000|2024-09-25 15:08:20|4415.4|4409.4|4415.7|4409.7|4415.9|4409.9|4415.4|4409.4|10
1727276910000|2024-09-25 15:08:30|4415.4|4409.4|4415.2|4409.2|4415.7|4409.7|4415.2|4409.2|1
1727276920000|2024-09-25 15:08:40|4414.2|4408.2|4413.2|4407.2|4415.2|4409.2|4413.2|4407.2|36
1727276930000|2024-09-25 15:08:50|4413.7|4407.7|4413.2|4407.2|4414.4|4408.4|4413.2|4407.2|20
1727276940000|2024-09-25 15:09:00|4413.4|4407.4|4416.4|4410.4|4416.4|4410.4|4413.2|4407.2|70
1727276950000|2024-09-25 15:09:10|4416.7|4410.7|4418.7|4412.7|4418.7|4412.7|4416.7|4410.7|33
1727276960000|2024-09-25 15:09:20|4419.1|4413.1|4420.2|4414.2|4420.2|4414.2|4419.1|4413.1|10
1727276970000|2024-09-25 15:09:30|4420.4|4414.4|4421.7|4415.7|4422.2|4416.2|4420.2|4414.2|196
1727276980000|2024-09-25 15:09:40|4421.4|4415.4|4419.2|4413.2|4422.2|4416.2|4419.2|4413.2|52
1727276990000|2024-09-25 15:09:50|4419.4|4413.4|4419.2|4413.2|4419.4|4413.4|4419.2|4413.2|9
1727277000000|2024-09-25 15:10:00|4419.4|4413.4|4422.2|4416.2|4422.4|4416.4|4419.2|4413.2|16
1727277010000|2024-09-25 15:10:10|||||||||2
1727277020000|2024-09-25 15:10:20|4421.5|4415.5|4421.9|4415.9|4422.2|4416.2|4421.4|4415.4|46
1727277030000|2024-09-25 15:10:30|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.2|4416.2|18
1727277040000|2024-09-25 15:10:40|4421.4|4415.4|4420.4|4414.4|4421.7|4415.7|4420.2|4414.2|32
1727277050000|2024-09-25 15:10:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4419.5|4413.5|200
1727277060000|2024-09-25 15:11:00|4421.2|4415.2|4422.4|4416.4|4422.4|4416.4|4421.2|4415.2|15
1727277070000|2024-09-25 15:11:10|4421.4|4415.4|4421.7|4415.7|4421.7|4415.7|4421.4|4415.4|53
1727277080000|2024-09-25 15:11:20|4421.4|4415.4|4422.4|4416.4|4422.7|4416.7|4421.4|4415.4|169
1727277090000|2024-09-25 15:11:30|4422.7|4416.7|4422|4416|4422.7|4416.7|4421.5|4415.5|38
1727277100000|2024-09-25 15:11:40|4422.2|4416.2|4424.4|4418.4|4424.4|4418.4|4422.2|4416.2|37
1727277110000|2024-09-25 15:11:50|4424.2|4418.2|4422.5|4416.5|4424.4|4418.4|4422.5|4416.5|36
1727277120000|2024-09-25 15:12:00|4423.4|4417.4|4422.5|4416.5|4423.9|4417.9|4422.5|4416.5|16
1727277130000|2024-09-25 15:12:10|4421.7|4415.7|4422.4|4416.4|4422.4|4416.4|4421.5|4415.5|28
1727277140000|2024-09-25 15:12:20|4422.2|4416.2|4422.4|4416.4|4422.4|4416.4|4421.5|4415.5|32
1727277150000|2024-09-25 15:12:30|4421.5|4415.5|4422.4|4416.4|4422.5|4416.5|4421.5|4415.5|6
1727277160000|2024-09-25 15:12:40|4422|4416|4421.7|4415.7|4422.7|4416.7|4421.5|4415.5|13
1727277170000|2024-09-25 15:12:50|4421.9|4415.9|4421.7|4415.7|4421.9|4415.9|4421.5|4415.5|14
1727277180000|2024-09-25 15:13:00|4421.5|4415.5|4419.5|4413.5|4421.7|4415.7|4418.7|4412.7|71
1727277190000|2024-09-25 15:13:10|4418.7|4412.7|4419.5|4413.5|4419.5|4413.5|4418.7|4412.7|13
1727277200000|2024-09-25 15:13:20|4419.7|4413.7|4420.7|4414.7|4420.7|4414.7|4419.7|4413.7|9
1727277210000|2024-09-25 15:13:30|4420.5|4414.5|4420.7|4414.7|4420.7|4414.7|4420.5|4414.5|10
1727277220000|2024-09-25 15:13:40|4421|4415|4421|4415|4421.7|4415.7|4420.7|4414.7|20
1727277230000|2024-09-25 15:13:50|4420.7|4414.7|4419.7|4413.7|4420.7|4414.7|4419.7|4413.7|16
1727277240000|2024-09-25 15:14:00|4420|4414|4419.4|4413.4|4420.7|4414.7|4419|4413|29
1727277250000|2024-09-25 15:14:10|4419.2|4413.2|4420.7|4414.7|4420.9|4414.9|4419.2|4413.2|7
1727277260000|2024-09-25 15:14:20|4420.5|4414.5|4419|4413|4420.5|4414.5|4418.7|4412.7|31
1727277270000|2024-09-25 15:14:30|4419.2|4413.2|4417.5|4411.5|4419.2|4413.2|4417.5|4411.5|29
1727277280000|2024-09-25 15:14:40|4417.7|4411.7|4418|4412|4418.5|4412.5|4417.7|4411.7|17
1727277290000|2024-09-25 15:14:50|4418.4|4412.4|4418.5|4412.5|4418.5|4412.5|4417.7|4411.7|21
1727277300000|2024-09-25 15:15:00|4418|4412|4416.5|4410.5|4418.5|4412.5|4416.5|4410.5|25
1727277310000|2024-09-25 15:15:10|4416.4|4410.4|4416.5|4410.5|4417.5|4411.5|4416|4410|26
1727277320000|2024-09-25 15:15:20|4418|4412|4417.5|4411.5|4418.5|4412.5|4417.5|4411.5|34
1727277330000|2024-09-25 15:15:30|4419.5|4413.5|4418.7|4412.7|4420|4414|4418.5|4412.5|33
1727277340000|2024-09-25 15:15:40|4418.5|4412.5|4418.5|4412.5|4418.7|4412.7|4417.9|4411.9|11
1727277350000|2024-09-25 15:15:50|4418.7|4412.7|4418.5|4412.5|4419.5|4413.5|4418.5|4412.5|17
1727277360000|2024-09-25 15:16:00|4418.7|4412.7|4418.5|4412.5|4418.7|4412.7|4418.5|4412.5|35
1727277370000|2024-09-25 15:16:10|4417.7|4411.7|4418.7|4412.7|4418.7|4412.7|4417.5|4411.5|9
1727277380000|2024-09-25 15:16:20|4419|4413|4417.5|4411.5|4419|4413|4417.5|4411.5|15
1727277390000|2024-09-25 15:16:30|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.5|4411.5|58
1727277400000|2024-09-25 15:16:40|4417.5|4411.5|4416.5|4410.5|4418.2|4412.2|4416.5|4410.5|36
1727277410000|2024-09-25 15:16:50|4416|4410|4419.7|4413.7|4419.7|4413.7|4416|4410|24
1727277420000|2024-09-25 15:17:00|4420|4414|4420|4414|4420|4414|4419.5|4413.5|9
1727277430000|2024-09-25 15:17:10|4420.7|4414.7|4419.2|4413.2|4420.7|4414.7|4419.2|4413.2|20
1727277440000|2024-09-25 15:17:20|4419.4|4413.4|4418|4412|4419.4|4413.4|4417.7|4411.7|16
1727277450000|2024-09-25 15:17:30|4418.2|4412.2|4416.5|4410.5|4418.4|4412.4|4416.2|4410.2|18
1727277460000|2024-09-25 15:17:40|4416.7|4410.7|4417.7|4411.7|4417.7|4411.7|4416.5|4410.5|5
1727277470000|2024-09-25 15:17:50|4416.7|4410.7|4416.7|4410.7|4416.9|4410.9|4416.7|4410.7|23
1727277480000|2024-09-25 15:18:00|4415.7|4409.7|4416.7|4410.7|4416.7|4410.7|4415.5|4409.5|32
1727277490000|2024-09-25 15:18:10|4416.5|4410.5|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|16
1727277500000|2024-09-25 15:18:20|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4415.7|4409.7|9
1727277510000|2024-09-25 15:18:30|4416.5|4410.5|4416.5|4410.5|4417.7|4411.7|4416.5|4410.5|19
1727277520000|2024-09-25 15:18:40|4416.7|4410.7|4417.2|4411.2|4417.7|4411.7|4416.5|4410.5|11
1727277530000|2024-09-25 15:18:50|4417.5|4411.5|4416.7|4410.7|4417.7|4411.7|4416.7|4410.7|9
1727277540000|2024-09-25 15:19:00|4415.5|4409.5|4415.7|4409.7|4416|4410|4415.5|4409.5|10
1727277550000|2024-09-25 15:19:10|4415.9|4409.9|4415.7|4409.7|4416.5|4410.5|4415.7|4409.7|8
1727277560000|2024-09-25 15:19:20|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|10
1727277570000|2024-09-25 15:19:30|4416.7|4410.7|4416.5|4410.5|4417.7|4411.7|4416.5|4410.5|16
1727277580000|2024-09-25 15:19:40|4416.7|4410.7|4416.5|4410.5|4417|4411|4416.5|4410.5|4
1727277590000|2024-09-25 15:19:50|4417|4411|4418|4412|4418.5|4412.5|4416.5|4410.5|15
1727277600000|2024-09-25 15:20:00|4417.7|4411.7|4419.2|4413.2|4419.2|4413.2|4416.7|4410.7|21
1727277610000|2024-09-25 15:20:10|4419.5|4413.5|4419.2|4413.2|4419.7|4413.7|4419.2|4413.2|16
1727277620000|2024-09-25 15:20:20|4419.5|4413.5|4419.5|4413.5|4419.7|4413.7|4419.2|4413.2|10
1727277630000|2024-09-25 15:20:30|4419.7|4413.7|4419|4413|4419.7|4413.7|4418.9|4412.9|74
1727277640000|2024-09-25 15:20:40|4418.7|4412.7|4419.5|4413.5|4419.7|4413.7|4418.7|4412.7|4
1727277650000|2024-09-25 15:20:50|4419.2|4413.2|4419.5|4413.5|4419.5|4413.5|4419.2|4413.2|10
1727277660000|2024-09-25 15:21:00|4418.9|4412.9|4419.5|4413.5|4419.7|4413.7|4418.7|4412.7|30
1727277670000|2024-09-25 15:21:10|4419.7|4413.7|4419.5|4413.5|4419.7|4413.7|4419|4413|6
1727277680000|2024-09-25 15:21:20|4419.7|4413.7|4419.5|4413.5|4419.7|4413.7|4418.7|4412.7|16
1727277690000|2024-09-25 15:21:30|4419.7|4413.7|4423.5|4417.5|4423.5|4417.5|4419.5|4413.5|277
1727277700000|2024-09-25 15:21:40|4423.9|4417.9|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|76
1727277710000|2024-09-25 15:21:50|4425.4|4419.4|4423.5|4417.5|4425.4|4419.4|4423.5|4417.5|32
1727277720000|2024-09-25 15:22:00|4423.7|4417.7|4423.7|4417.7|4424.5|4418.5|4423.5|4417.5|18
1727277730000|2024-09-25 15:22:10|4423.9|4417.9|4423.7|4417.7|4423.9|4417.9|4423.7|4417.7|2
1727277740000|2024-09-25 15:22:20|4423.5|4417.5|4423.7|4417.7|4423.7|4417.7|4423.5|4417.5|6
1727277750000|2024-09-25 15:22:30|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.2|4416.2|24
1727277760000|2024-09-25 15:22:40|4423.5|4417.5|4423|4417|4423.7|4417.7|4422.7|4416.7|27
1727277770000|2024-09-25 15:22:50|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|2
1727277780000|2024-09-25 15:23:00|4421.7|4415.7|4421.9|4415.9|4421.9|4415.9|4421.2|4415.2|154
1727277790000|2024-09-25 15:23:10|4421.4|4415.4|4422.4|4416.4|4423.4|4417.4|4421.4|4415.4|89
1727277800000|2024-09-25 15:23:20|4422.2|4416.2|4422.4|4416.4|4422.4|4416.4|4421.4|4415.4|54
1727277810000|2024-09-25 15:23:30|4422.7|4416.7|4423.4|4417.4|4423.4|4417.4|4422.4|4416.4|17
1727277820000|2024-09-25 15:23:40|4422.4|4416.4|4422.4|4416.4|4423.4|4417.4|4422.4|4416.4|22
1727277830000|2024-09-25 15:23:50|4422.5|4416.5|4422.4|4416.4|4422.5|4416.5|4422.4|4416.4|4
1727277840000|2024-09-25 15:24:00|4421.5|4415.5|4422.4|4416.4|4422.4|4416.4|4420.4|4414.4|58
1727277850000|2024-09-25 15:24:10|4421.4|4415.4|4422.4|4416.4|4422.4|4416.4|4421.4|4415.4|30
1727277860000|2024-09-25 15:24:20|||||||||6
1727277870000|2024-09-25 15:24:30|4421.5|4415.5|4421.2|4415.2|4421.5|4415.5|4421.2|4415.2|70
1727277880000|2024-09-25 15:24:40|4421.4|4415.4|4418.9|4412.9|4421.9|4415.9|4418.4|4412.4|86
1727277890000|2024-09-25 15:24:50|4419.2|4413.2|4420.7|4414.7|4420.9|4414.9|4419|4413|14
1727277900000|2024-09-25 15:25:00|4420.4|4414.4|4422.2|4416.2|4422.4|4416.4|4420.4|4414.4|18
1727277910000|2024-09-25 15:25:10|4421.5|4415.5|4422.4|4416.4|4422.4|4416.4|4421.4|4415.4|4
1727277920000|2024-09-25 15:25:20|4421.2|4415.2|4421.4|4415.4|4422.2|4416.2|4420.2|4414.2|59
1727277930000|2024-09-25 15:25:30|4421.2|4415.2|4420.2|4414.2|4421.2|4415.2|4420.2|4414.2|15
1727277940000|2024-09-25 15:25:40|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|13
1727277950000|2024-09-25 15:25:50|4419.4|4413.4|4418.4|4412.4|4419.4|4413.4|4418.4|4412.4|16
1727277960000|2024-09-25 15:26:00|4419.2|4413.2|4420.4|4414.4|4420.4|4414.4|4419.2|4413.2|14
1727277970000|2024-09-25 15:26:10|4420.2|4414.2|4420.4|4414.4|4420.4|4414.4|4419.4|4413.4|14
1727277980000|2024-09-25 15:26:20|4420.2|4414.2|4419.5|4413.5|4420.4|4414.4|4419.5|4413.5|42
1727277990000|2024-09-25 15:26:30|4420.2|4414.2|4418.4|4412.4|4420.2|4414.2|4418.4|4412.4|46
1727278000000|2024-09-25 15:26:40|4418.7|4412.7|4417.5|4411.5|4418.7|4412.7|4417.5|4411.5|17
1727278010000|2024-09-25 15:26:50|4417.9|4411.9|4415.5|4409.5|4418.4|4412.4|4415.5|4409.5|25
1727278020000|2024-09-25 15:27:00|4415.9|4409.9|4416.4|4410.4|4416.4|4410.4|4415.4|4409.4|10
1727278030000|2024-09-25 15:27:10|4415.5|4409.5|4415.4|4409.4|4415.5|4409.5|4415.4|4409.4|1
1727278040000|2024-09-25 15:27:20|4415.5|4409.5|4416.4|4410.4|4416.9|4410.9|4415.4|4409.4|25
1727278050000|2024-09-25 15:27:30|4417.2|4411.2|4416.4|4410.4|4417.4|4411.4|4416.4|4410.4|12
1727278060000|2024-09-25 15:27:40|4416.2|4410.2|4415.9|4409.9|4416.4|4410.4|4415.5|4409.5|23
1727278070000|2024-09-25 15:27:50|4414.5|4408.5|4414.7|4408.7|4414.7|4408.7|4413.5|4407.5|37
1727278080000|2024-09-25 15:28:00|4414.5|4408.5|4411.7|4405.7|4414.5|4408.5|4411.5|4405.5|28
1727278090000|2024-09-25 15:28:10|4412.5|4406.5|4411|4405|4412.7|4406.7|4410.5|4404.5|40
1727278100000|2024-09-25 15:28:20|4410.7|4404.7|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|21
1727278110000|2024-09-25 15:28:30|4410.7|4404.7|4409.7|4403.7|4411|4405|4409.7|4403.7|30
1727278120000|2024-09-25 15:28:40|4410|4404|4412|4406|4412|4406|4410|4404|10
1727278130000|2024-09-25 15:28:50|4411.7|4405.7|4411.4|4405.4|4412.5|4406.5|4411.2|4405.2|19
1727278140000|2024-09-25 15:29:00|4411.5|4405.5|4410.7|4404.7|4411.5|4405.5|4410.7|4404.7|14
1727278150000|2024-09-25 15:29:10|4411.7|4405.7|4413.5|4407.5|4413.5|4407.5|4411.7|4405.7|9
1727278160000|2024-09-25 15:29:20|4414|4408|4413.4|4407.4|4414.4|4408.4|4413.4|4407.4|110
1727278170000|2024-09-25 15:29:30|4413.7|4407.7|4414.4|4408.4|4415.2|4409.2|4413.4|4407.4|12
1727278180000|2024-09-25 15:29:40|4414.7|4408.7|4410.7|4404.7|4414.7|4408.7|4410.7|4404.7|46
1727278190000|2024-09-25 15:29:50|4410.5|4404.5|4410.7|4404.7|4410.7|4404.7|4410.5|4404.5|3
1727278200000|2024-09-25 15:30:00|4409.7|4403.7|4408.9|4402.9|4410.4|4404.4|4408.9|4402.9|22
1727278210000|2024-09-25 15:30:10|||||||||69
1727278220000|2024-09-25 15:30:20|4408.7|4402.7|4409.7|4403.7|4410.2|4404.2|4408.7|4402.7|23
1727278230000|2024-09-25 15:30:30|4409.9|4403.9|4406.7|4400.7|4409.9|4403.9|4406.7|4400.7|52
1727278240000|2024-09-25 15:30:40|4406.5|4400.5|4406.7|4400.7|4407|4401|4405.5|4399.5|33
1727278250000|2024-09-25 15:30:50|4406|4400|4405.7|4399.7|4406.5|4400.5|4405.7|4399.7|15
1727278260000|2024-09-25 15:31:00|4405.9|4399.9|4405.4|4399.4|4405.9|4399.9|4404.9|4398.9|42
1727278270000|2024-09-25 15:31:10|4405.7|4399.7|4404.7|4398.7|4405.7|4399.7|4404.7|4398.7|31
1727278280000|2024-09-25 15:31:20|4404.5|4398.5|4404.7|4398.7|4404.9|4398.9|4403.5|4397.5|46
1727278290000|2024-09-25 15:31:30|4404.2|4398.2|4402.7|4396.7|4404.7|4398.7|4402.4|4396.4|38
1727278300000|2024-09-25 15:31:40|4402.5|4396.5|4401.7|4395.7|4402.5|4396.5|4401.7|4395.7|40
1727278310000|2024-09-25 15:31:50|4402.7|4396.7|4398.9|4392.9|4402.7|4396.7|4398.9|4392.9|117
1727278320000|2024-09-25 15:32:00|4399|4393|4399|4393|4400|4394|4398.9|4392.9|50
1727278330000|2024-09-25 15:32:10|4399.9|4393.9|4400|4394|4400|4394|4398.9|4392.9|12
1727278340000|2024-09-25 15:32:20|4401|4395|4400.9|4394.9|4401|4395|4399.9|4393.9|29
1727278350000|2024-09-25 15:32:30|4401|4395|4401|4395|4401.2|4395.2|4401|4395|12
1727278360000|2024-09-25 15:32:40|4400.9|4394.9|4401|4395|4401|4395|4400.2|4394.2|19
1727278370000|2024-09-25 15:32:50|4400.9|4394.9|4405.9|4399.9|4405.9|4399.9|4400.9|4394.9|31
1727278380000|2024-09-25 15:33:00|4405.2|4399.2|4404.9|4398.9|4405.2|4399.2|4403.9|4397.9|30
1727278390000|2024-09-25 15:33:10|4404.7|4398.7|4402.9|4396.9|4405.4|4399.4|4402|4396|34
1727278410000|2024-09-25 15:33:30|4403|4397|4402.9|4396.9|4403|4397|4402.4|4396.4|72
1727278420000|2024-09-25 15:33:40|4402|4396|4399.9|4393.9|4402.9|4396.9|4398.9|4392.9|87
1727278430000|2024-09-25 15:33:50|4400.2|4394.2|4401.9|4395.9|4401.9|4395.9|4399.9|4393.9|31
1727278440000|2024-09-25 15:34:00|4402.2|4396.2|4403|4397|4403|4397|4402.2|4396.2|31
1727278450000|2024-09-25 15:34:10|4402.9|4396.9|4401.9|4395.9|4403|4397|4401.4|4395.4|81
1727278460000|2024-09-25 15:34:20|4402|4396|4403|4397|4403|4397|4402|4396|6
1727278470000|2024-09-25 15:34:30|4402.9|4396.9|4403|4397|4403|4397|4402|4396|19
1727278480000|2024-09-25 15:34:40|4402|4396|4402.4|4396.4|4402.9|4396.9|4402|4396|13
1727278490000|2024-09-25 15:34:50|4402|4396|4402.9|4396.9|4403|4397|4402|4396|26
1727278500000|2024-09-25 15:35:00|4403|4397|4401.9|4395.9|4403|4397|4401.9|4395.9|73
1727278510000|2024-09-25 15:35:10|4402|4396|4402|4396|4402.5|4396.5|4402|4396|7
1727278520000|2024-09-25 15:35:20|4401.9|4395.9|4405.9|4399.9|4405.9|4399.9|4401.9|4395.9|76
1727278530000|2024-09-25 15:35:30|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4405.7|4399.7|16
1727278540000|2024-09-25 15:35:40|4406.5|4400.5|4405|4399|4406.7|4400.7|4404.9|4398.9|34
1727278550000|2024-09-25 15:35:50|4405.4|4399.4|4405.7|4399.7|4405.9|4399.9|4405|4399|31
1727278560000|2024-09-25 15:36:00|4405.9|4399.9|4409.4|4403.4|4409.4|4403.4|4405.9|4399.9|41
1727278570000|2024-09-25 15:36:10|4409.9|4403.9|4406.9|4400.9|4409.9|4403.9|4406.9|4400.9|67
1727278580000|2024-09-25 15:36:20|4407.4|4401.4|4407|4401|4407.4|4401.4|4406.9|4400.9|8
1727278590000|2024-09-25 15:36:30|4406.9|4400.9|4405.9|4399.9|4407|4401|4405.4|4399.4|13
1727278600000|2024-09-25 15:36:40|4406|4400|4407|4401|4407|4401|4405.9|4399.9|8
1727278610000|2024-09-25 15:36:50|4406.9|4400.9|4406.9|4400.9|4407.4|4401.4|4406.9|4400.9|3
1727278620000|2024-09-25 15:37:00|4407|4401|4408|4402|4408.9|4402.9|4407|4401|10
1727278630000|2024-09-25 15:37:10|4408.4|4402.4|4408.9|4402.9|4409|4403|4407.9|4401.9|9
1727278640000|2024-09-25 15:37:20|4409|4403|4410|4404|4410|4404|4409|4403|25
1727278650000|2024-09-25 15:37:30|4410.9|4404.9|4410.9|4404.9|4411|4405|4410.4|4404.4|52
1727278660000|2024-09-25 15:37:40|4410.5|4404.5|4411.7|4405.7|4412.7|4406.7|4409.5|4403.5|235
1727278670000|2024-09-25 15:37:50|4411.2|4405.2|4409.7|4403.7|4411.7|4405.7|4409.7|4403.7|49
1727278680000|2024-09-25 15:38:00|4409.9|4403.9|4408.7|4402.7|4410.7|4404.7|4407.7|4401.7|47
1727278690000|2024-09-25 15:38:10|4409|4403|4408.7|4402.7|4409|4403|4408.7|4402.7|5
1727278700000|2024-09-25 15:38:20|4408.9|4402.9|4410|4404|4410|4404|4408.9|4402.9|14
1727278710000|2024-09-25 15:38:30|4409.7|4403.7|4410.2|4404.2|4410.7|4404.7|4409.7|4403.7|19
1727278720000|2024-09-25 15:38:40|4409.9|4403.9|4408.9|4402.9|4409.9|4403.9|4408.9|4402.9|105
1727278730000|2024-09-25 15:38:50|4409.4|4403.4|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|2
1727278740000|2024-09-25 15:39:00|4410.4|4404.4|4413.4|4407.4|4413.4|4407.4|4409.9|4403.9|27
1727278750000|2024-09-25 15:39:10|4413.2|4407.2|4414.7|4408.7|4414.7|4408.7|4413.2|4407.2|3
1727278760000|2024-09-25 15:39:20|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|0
1727278770000|2024-09-25 15:39:30|4414.7|4408.7|4414.7|4408.7|4415.7|4409.7|4414.7|4408.7|77
1727278780000|2024-09-25 15:39:40|4414.5|4408.5|4415.5|4409.5|4415.5|4409.5|4412.9|4406.9|20
1727278790000|2024-09-25 15:39:50|4415.7|4409.7|4414.5|4408.5|4415.7|4409.7|4413.7|4407.7|88
1727278800000|2024-09-25 15:40:00|4414.7|4408.7|4414.7|4408.7|4414.9|4408.9|4414.2|4408.2|38
1727278810000|2024-09-25 15:40:10|4413.9|4407.9|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|19
1727278820000|2024-09-25 15:40:20|4415.5|4409.5|4413.7|4407.7|4415.5|4409.5|4413.7|4407.7|25
1727278830000|2024-09-25 15:40:30|4412.9|4406.9|4412.7|4406.7|4412.9|4406.9|4412.7|4406.7|26
1727278840000|2024-09-25 15:40:40|||||||||2
1727278850000|2024-09-25 15:40:50|4413.5|4407.5|4414.5|4408.5|4414.5|4408.5|4413|4407|19
1727278860000|2024-09-25 15:41:00|4414.2|4408.2|4412.5|4406.5|4414.5|4408.5|4412.5|4406.5|55
1727278870000|2024-09-25 15:41:10|4412|4406|4409.5|4403.5|4412|4406|4409.5|4403.5|104
1727278880000|2024-09-25 15:41:20|4408.5|4402.5|4408.7|4402.7|4409.2|4403.2|4408.2|4402.2|13
1727278890000|2024-09-25 15:41:30|4408.9|4402.9|4406.9|4400.9|4408.9|4402.9|4406.9|4400.9|9
1727278900000|2024-09-25 15:41:40|4406.4|4400.4|4406.7|4400.7|4407.7|4401.7|4406.4|4400.4|14
1727278910000|2024-09-25 15:41:50|4406.5|4400.5|4406.7|4400.7|4406.7|4400.7|4405.5|4399.5|65
1727278920000|2024-09-25 15:42:00|4405.9|4399.9|4405.7|4399.7|4405.9|4399.9|4404.5|4398.5|43
1727278930000|2024-09-25 15:42:10|4405.5|4399.5|4407|4401|4407|4401|4403.5|4397.5|26
1727278940000|2024-09-25 15:42:20|4407.7|4401.7|4408|4402|4408|4402|4407.5|4401.5|3
1727278950000|2024-09-25 15:42:30|4408.7|4402.7|4407|4401|4409|4403|4407|4401|15
1727278960000|2024-09-25 15:42:40|4407.7|4401.7|4408.7|4402.7|4409.4|4403.4|4407|4401|13
1727278970000|2024-09-25 15:42:50|4409|4403|4407.5|4401.5|4409|4403|4407.2|4401.2|10
1727278980000|2024-09-25 15:43:00|4407|4401|4406.7|4400.7|4407|4401|4406|4400|14
1727278990000|2024-09-25 15:43:10|4405.7|4399.7|4406.4|4400.4|4407|4401|4405.7|4399.7|37
1727279000000|2024-09-25 15:43:20|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|4
1727279010000|2024-09-25 15:43:30|4406.7|4400.7|4407.9|4401.9|4407.9|4401.9|4406.5|4400.5|18
1727279020000|2024-09-25 15:43:40|4406.7|4400.7|4406|4400|4407|4401|4405.5|4399.5|25
1727279030000|2024-09-25 15:43:50|4407.5|4401.5|4405|4399|4408|4402|4405|4399|52
1727279040000|2024-09-25 15:44:00|4404.5|4398.5|4402.5|4396.5|4404.7|4398.7|4402.5|4396.5|22
1727279050000|2024-09-25 15:44:10|4403.5|4397.5|4404|4398|4404.5|4398.5|4403.5|4397.5|13
1727279060000|2024-09-25 15:44:20|4404.5|4398.5|4404.2|4398.2|4405.7|4399.7|4404.2|4398.2|15
1727279070000|2024-09-25 15:44:30|4404.7|4398.7|4405.7|4399.7|4405.7|4399.7|4404.7|4398.7|3
1727279080000|2024-09-25 15:44:40|4405.5|4399.5|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|9
1727279090000|2024-09-25 15:44:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|6
1727279100000|2024-09-25 15:45:00|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.7|4399.7|25
1727279110000|2024-09-25 15:45:10|4405.7|4399.7|4406|4400|4406.2|4400.2|4404.9|4398.9|25
1727279120000|2024-09-25 15:45:20|4406.5|4400.5|4408.7|4402.7|4408.7|4402.7|4406.5|4400.5|45
1727279130000|2024-09-25 15:45:30|4408.5|4402.5|4407.7|4401.7|4408.5|4402.5|4407.5|4401.5|46
1727279140000|2024-09-25 15:45:40|4408|4402|4407.7|4401.7|4408|4402|4407.7|4401.7|5
1727279150000|2024-09-25 15:45:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.5|4400.5|18
1727279160000|2024-09-25 15:46:00|||||||||1
1727279170000|2024-09-25 15:46:10|4407.4|4401.4|4410|4404|4410|4404|4407.4|4401.4|36
1727279180000|2024-09-25 15:46:20|4409.7|4403.7|4410.5|4404.5|4410.7|4404.7|4409.7|4403.7|12
1727279190000|2024-09-25 15:46:30|4410.7|4404.7|4409.7|4403.7|4410.7|4404.7|4409.7|4403.7|51
1727279200000|2024-09-25 15:46:40|4409.5|4403.5|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|8
1727279210000|2024-09-25 15:46:50|4409|4403|4409.7|4403.7|4409.7|4403.7|4409|4403|4
1727279220000|2024-09-25 15:47:00|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408.5|4402.5|42
1727279230000|2024-09-25 15:47:10|4408.5|4402.5|4406.7|4400.7|4408.5|4402.5|4405.9|4399.9|117
1727279240000|2024-09-25 15:47:20|4407.7|4401.7|4405.9|4399.9|4407.7|4401.7|4405.9|4399.9|25
1727279250000|2024-09-25 15:47:30|4405.7|4399.7|4404.4|4398.4|4406.5|4400.5|4403.9|4397.9|53
1727279260000|2024-09-25 15:47:40|4404.7|4398.7|4402.7|4396.7|4404.7|4398.7|4402.7|4396.7|33
1727279270000|2024-09-25 15:47:50|4403|4397|4403|4397|4403.2|4397.2|4403|4397|8
1727279280000|2024-09-25 15:48:00|4403.2|4397.2|4405|4399|4405|4399|4403.2|4397.2|23
1727279290000|2024-09-25 15:48:10|4405.7|4399.7|4406.2|4400.2|4406.5|4400.5|4405.7|4399.7|5
1727279300000|2024-09-25 15:48:20|4406.4|4400.4|4407.7|4401.7|4407.7|4401.7|4405.7|4399.7|5
1727279310000|2024-09-25 15:48:30|4408|4402|4408|4402|4408.2|4402.2|4408|4402|3
1727279320000|2024-09-25 15:48:40|4407.7|4401.7|4409.2|4403.2|4409.2|4403.2|4407.7|4401.7|58
1727279330000|2024-09-25 15:48:50|4409|4403|4409.5|4403.5|4409.5|4403.5|4408.7|4402.7|4
1727279340000|2024-09-25 15:49:00|4408.5|4402.5|4409.5|4403.5|4409.5|4403.5|4407.7|4401.7|55
1727279350000|2024-09-25 15:49:10|4409|4403|4409|4403|4409.4|4403.4|4409|4403|6
1727279360000|2024-09-25 15:49:20|4408.7|4402.7|4408.5|4402.5|4409.5|4403.5|4408.5|4402.5|9
1727279370000|2024-09-25 15:49:30|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409|4403|59
1727279380000|2024-09-25 15:49:40|4409.7|4403.7|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|31
1727279390000|2024-09-25 15:49:50|4409|4403|4410.5|4404.5|4410.5|4404.5|4409|4403|8
1727279400000|2024-09-25 15:50:00|4410|4404|4410.5|4404.5|4410.5|4404.5|4409.7|4403.7|15
1727279410000|2024-09-25 15:50:10|||||||||2
1727279430000|2024-09-25 15:50:30|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|5
1727279440000|2024-09-25 15:50:40|4412.5|4406.5|4413.5|4407.5|4413.5|4407.5|4412.5|4406.5|5
1727279450000|2024-09-25 15:50:50|||||||||3
1727279460000|2024-09-25 15:51:00|4412|4406|4413|4407|4413|4407|4411|4405|10
1727279470000|2024-09-25 15:51:10|4413.4|4407.4|4413.5|4407.5|4413.5|4407.5|4413.4|4407.4|2
1727279480000|2024-09-25 15:51:20|4413.7|4407.7|4414.5|4408.5|4414.5|4408.5|4413.7|4407.7|8
1727279490000|2024-09-25 15:51:30|4414.9|4408.9|4414.7|4408.7|4415|4409|4414.5|4408.5|5
1727279500000|2024-09-25 15:51:40|4414.5|4408.5|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|3
1727279510000|2024-09-25 15:51:50|||||||||25
1727279520000|2024-09-25 15:52:00|4413.7|4407.7|4412.5|4406.5|4414.5|4408.5|4412.5|4406.5|222
1727279530000|2024-09-25 15:52:10|4412|4406|4412.5|4406.5|4412.7|4406.7|4412|4406|8
1727279540000|2024-09-25 15:52:20|4412|4406|4412.5|4406.5|4412.5|4406.5|4412|4406|5
1727279550000|2024-09-25 15:52:30|4411.7|4405.7|4412.5|4406.5|4412.5|4406.5|4411.7|4405.7|11
1727279560000|2024-09-25 15:52:40|4413|4407|4413.5|4407.5|4413.5|4407.5|4413|4407|6
1727279570000|2024-09-25 15:52:50|4413.9|4407.9|4414|4408|4414.5|4408.5|4413|4407|22
1727279580000|2024-09-25 15:53:00|4414.4|4408.4|4413.7|4407.7|4414.7|4408.7|4413.7|4407.7|15
1727279590000|2024-09-25 15:53:10|4414.7|4408.7|4415|4409|4415.7|4409.7|4414.7|4408.7|23
1727279600000|2024-09-25 15:53:20|4414.7|4408.7|4415.7|4409.7|4415.7|4409.7|4414.7|4408.7|0
1727279610000|2024-09-25 15:53:30|4414.9|4408.9|4414.7|4408.7|4415.2|4409.2|4414.5|4408.5|5
1727279620000|2024-09-25 15:53:40|4415.4|4409.4|4415|4409|4415.4|4409.4|4415|4409|221
1727279630000|2024-09-25 15:53:50|4414.7|4408.7|4414.7|4408.7|4415|4409|4414.5|4408.5|7
1727279640000|2024-09-25 15:54:00|4414.5|4408.5|4417.7|4411.7|4417.7|4411.7|4414.5|4408.5|14
1727279650000|2024-09-25 15:54:10|4417.5|4411.5|4415.9|4409.9|4417.7|4411.7|4415.9|4409.9|21
1727279660000|2024-09-25 15:54:20|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414|4408|15
1727279670000|2024-09-25 15:54:30|4414|4408|4414|4408|4414|4408|4414|4408|70
1727279680000|2024-09-25 15:54:40|4413.9|4407.9|4414|4408|4414.4|4408.4|4413.9|4407.9|63
1727279690000|2024-09-25 15:54:50|4413.9|4407.9|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|23
1727279700000|2024-09-25 15:55:00|4414|4408|4414.4|4408.4|4414.4|4408.4|4414|4408|13
1727279710000|2024-09-25 15:55:10|4414.7|4408.7|4413.9|4407.9|4415.4|4409.4|4413.9|4407.9|6
1727279720000|2024-09-25 15:55:20|4414.4|4408.4|4414.4|4408.4|4414.9|4408.9|4414.4|4408.4|37
1727279730000|2024-09-25 15:55:30|4414.9|4408.9|4413.9|4407.9|4414.9|4408.9|4413.9|4407.9|1
1727279740000|2024-09-25 15:55:40|4413.4|4407.4|4412.9|4406.9|4413.4|4407.4|4412.9|4406.9|4
1727279750000|2024-09-25 15:55:50|4411.9|4405.9|4412.9|4406.9|4412.9|4406.9|4411.9|4405.9|13
1727279760000|2024-09-25 15:56:00|4412.4|4406.4|4413.9|4407.9|4413.9|4407.9|4411.9|4405.9|9
1727279770000|2024-09-25 15:56:10|4413.4|4407.4|4412.9|4406.9|4413.4|4407.4|4412.9|4406.9|6
1727279780000|2024-09-25 15:56:20|4412.4|4406.4|4411.9|4405.9|4412.4|4406.4|4411.9|4405.9|8
1727279790000|2024-09-25 15:56:30|4412.2|4406.2|4413.4|4407.4|4413.9|4407.9|4412.2|4406.2|21
1727279800000|2024-09-25 15:56:40|4412.9|4406.9|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|9
1727279810000|2024-09-25 15:56:50|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|7
1727279820000|2024-09-25 15:57:00|4415.4|4409.4|4415.9|4409.9|4415.9|4409.9|4415.4|4409.4|8
1727279830000|2024-09-25 15:57:10|4415.7|4409.7|4415.9|4409.9|4416|4410|4415.7|4409.7|12
1727279840000|2024-09-25 15:57:20|4415.5|4409.5|4415|4409|4415.9|4409.9|4415|4409|14
1727279850000|2024-09-25 15:57:30|4414.9|4408.9|4414.9|4408.9|4415|4409|4414|4408|5
1727279860000|2024-09-25 15:57:40|4415|4409|4415|4409|4415|4409|4414.9|4408.9|3
1727279870000|2024-09-25 15:57:50|4414.9|4408.9|4415.9|4409.9|4415.9|4409.9|4414.9|4408.9|11
1727279880000|2024-09-25 15:58:00|4416|4410|4413|4407|4416|4410|4412|4406|80
1727279890000|2024-09-25 15:58:10|4413.4|4407.4|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|14
1727279900000|2024-09-25 15:58:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4412.9|4406.9|7
1727279910000|2024-09-25 15:58:30|4412.9|4406.9|4413.4|4407.4|4413.9|4407.9|4412.9|4406.9|3
1727279920000|2024-09-25 15:58:40|4413.9|4407.9|4413|4407|4413.9|4407.9|4413|4407|7
1727279930000|2024-09-25 15:58:50|4413.4|4407.4|4412.9|4406.9|4413.4|4407.4|4412.9|4406.9|4
1727279940000|2024-09-25 15:59:00|4411.9|4405.9|4412.4|4406.4|4412.4|4406.4|4411.4|4405.4|28
1727279950000|2024-09-25 15:59:10|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|0
1727279960000|2024-09-25 15:59:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|5
1727279970000|2024-09-25 15:59:30|4413.7|4407.7|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|4
1727279980000|2024-09-25 15:59:40|4413|4407|4412.9|4406.9|4413.9|4407.9|4412.9|4406.9|16
1727279990000|2024-09-25 15:59:50|4412.4|4406.4|4413.9|4407.9|4413.9|4407.9|4412.4|4406.4|24
1727280000000|2024-09-25 16:00:00|4414.9|4408.9|4413.9|4407.9|4414.9|4408.9|4413.9|4407.9|8
1727280010000|2024-09-25 16:00:10|4414|4408|4414.4|4408.4|4414.4|4408.4|4413.9|4407.9|4
1727280020000|2024-09-25 16:00:20|4414.2|4408.2|4414.9|4408.9|4414.9|4408.9|4413.9|4407.9|3
1727280030000|2024-09-25 16:00:30|4415.9|4409.9|4416|4410|4416|4410|4415.9|4409.9|14
1727280040000|2024-09-25 16:00:40|4415.9|4409.9|4416|4410|4416|4410|4414.9|4408.9|16
1727280050000|2024-09-25 16:00:50|4416.9|4410.9|4415.9|4409.9|4416.9|4410.9|4415.9|4409.9|11
1727280060000|2024-09-25 16:01:00|4416|4410|4415.9|4409.9|4416.9|4410.9|4415.9|4409.9|14
1727280070000|2024-09-25 16:01:10|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|30
1727280080000|2024-09-25 16:01:20|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415|4409|11
1727280090000|2024-09-25 16:01:30|4415.9|4409.9|4414.4|4408.4|4415.9|4409.9|4414.4|4408.4|27
1727280100000|2024-09-25 16:01:40|4414.7|4408.7|4414.9|4408.9|4414.9|4408.9|4414|4408|2
1727280110000|2024-09-25 16:01:50|4415|4409|4416|4410|4416|4410|4415|4409|5
1727280120000|2024-09-25 16:02:00|4415.9|4409.9|4415.9|4409.9|4416|4410|4415.9|4409.9|0
1727280130000|2024-09-25 16:02:10|4416|4410|4420.9|4414.9|4421.5|4415.5|4415.9|4409.9|117
1727280140000|2024-09-25 16:02:20|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4420.9|4414.9|39
1727280150000|2024-09-25 16:02:30|4422|4416|4421.9|4415.9|4422|4416|4421.9|4415.9|11
1727280160000|2024-09-25 16:02:40|4422.5|4416.5|4422.9|4416.9|4422.9|4416.9|4422.5|4416.5|13
1727280170000|2024-09-25 16:02:50|4421.9|4415.9|4422.4|4416.4|4422.9|4416.9|4421.9|4415.9|162
1727280180000|2024-09-25 16:03:00|4422|4416|4422|4416|4422.4|4416.4|4421.9|4415.9|16
1727280190000|2024-09-25 16:03:10|4422.4|4416.4|4422|4416|4422.9|4416.9|4422|4416|7
1727280200000|2024-09-25 16:03:20|4421.9|4415.9|4423|4417|4423|4417|4421.9|4415.9|4
1727280210000|2024-09-25 16:03:30|4422.9|4416.9|4422.9|4416.9|4423|4417|4422.9|4416.9|2
1727280220000|2024-09-25 16:03:40|4423|4417|4423.9|4417.9|4423.9|4417.9|4423|4417|5
1727280230000|2024-09-25 16:03:50|4424|4418|4423.9|4417.9|4424|4418|4423|4417|7
1727280240000|2024-09-25 16:04:00|4423|4417|4426.9|4420.9|4426.9|4420.9|4423|4417|155
1727280250000|2024-09-25 16:04:10|4427|4421|4427.9|4421.9|4427.9|4421.9|4426.9|4420.9|22
1727280260000|2024-09-25 16:04:20|4427.2|4421.2|4427.5|4421.5|4427.9|4421.9|4426.9|4420.9|40
1727280270000|2024-09-25 16:04:30|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.5|4421.5|6
1727280280000|2024-09-25 16:04:40|4428|4422|4427.9|4421.9|4428|4422|4427.9|4421.9|13
1727280290000|2024-09-25 16:04:50|||||||||47
1727280300000|2024-09-25 16:05:00|4426.9|4420.9|4427.9|4421.9|4427.9|4421.9|4426.9|4420.9|27
1727280310000|2024-09-25 16:05:10|4427.4|4421.4|4427.9|4421.9|4427.9|4421.9|4427|4421|30
1727280320000|2024-09-25 16:05:20|4426.9|4420.9|4424.4|4418.4|4426.9|4420.9|4424.4|4418.4|81
1727280330000|2024-09-25 16:05:30|4424.5|4418.5|4422.9|4416.9|4424.9|4418.9|4422.9|4416.9|60
1727280340000|2024-09-25 16:05:40|4426.5|4420.5|4426.5|4420.5|4427.7|4421.7|4426.5|4420.5|93
1727280350000|2024-09-25 16:05:50|4426.7|4420.7|4425.7|4419.7|4426.7|4420.7|4424.2|4418.2|36
1727280360000|2024-09-25 16:06:00|4424.7|4418.7|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|15
1727280370000|2024-09-25 16:06:10|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|9
1727280380000|2024-09-25 16:06:20|4423.7|4417.7|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|39
1727280390000|2024-09-25 16:06:30|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4424.7|4418.7|23
1727280400000|2024-09-25 16:06:40|4426.5|4420.5|4426.7|4420.7|4426.7|4420.7|4426.5|4420.5|32
1727280410000|2024-09-25 16:06:50|4426.5|4420.5|4427.7|4421.7|4427.7|4421.7|4426.5|4420.5|379
1727280420000|2024-09-25 16:07:00|4426.7|4420.7|4424|4418|4426.7|4420.7|4424|4418|68
1727280430000|2024-09-25 16:07:10|4424.2|4418.2|4422.7|4416.7|4424.2|4418.2|4422.7|4416.7|39
1727280440000|2024-09-25 16:07:20|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|7
1727280450000|2024-09-25 16:07:30|4425|4419|4428.7|4422.7|4428.7|4422.7|4425|4419|32
1727280460000|2024-09-25 16:07:40|4429.5|4423.5|4429.2|4423.2|4429.5|4423.5|4428.5|4422.5|55
1727280470000|2024-09-25 16:07:50|4429.5|4423.5|4428.5|4422.5|4429.7|4423.7|4428.5|4422.5|14
1727280480000|2024-09-25 16:08:00|4428.7|4422.7|4430.7|4424.7|4430.7|4424.7|4428.7|4422.7|8
1727280490000|2024-09-25 16:08:10|4430.2|4424.2|4428.7|4422.7|4430.2|4424.2|4428.7|4422.7|17
1727280500000|2024-09-25 16:08:20|4430.4|4424.4|4428.7|4422.7|4430.7|4424.7|4428.7|4422.7|18
1727280510000|2024-09-25 16:08:30|4428.4|4422.4|4427|4421|4428.7|4422.7|4427|4421|34
1727280520000|2024-09-25 16:08:40|4426.7|4420.7|4427|4421|4427|4421|4426.7|4420.7|5
1727280530000|2024-09-25 16:08:50|4427.5|4421.5|4428|4422|4428|4422|4427.2|4421.2|4
1727280540000|2024-09-25 16:09:00|4428.2|4422.2|4427.7|4421.7|4428.2|4422.2|4427.7|4421.7|2
1727280550000|2024-09-25 16:09:10|4427.5|4421.5|4427.4|4421.4|4427.7|4421.7|4426.7|4420.7|21
1727280560000|2024-09-25 16:09:20|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427|4421|2
1727280570000|2024-09-25 16:09:30|4427.7|4421.7|4422.9|4416.9|4427.7|4421.7|4422.9|4416.9|11
1727280580000|2024-09-25 16:09:40|4423.2|4417.2|4422.2|4416.2|4423.2|4417.2|4422.2|4416.2|21
1727280590000|2024-09-25 16:09:50|4421.9|4415.9|4422.7|4416.7|4422.7|4416.7|4421.7|4415.7|10
1727280600000|2024-09-25 16:10:00|4423|4417|4428|4422|4428|4422|4422.9|4416.9|261
1727280610000|2024-09-25 16:10:10|4427.7|4421.7|4427.2|4421.2|4428|4422|4426.9|4420.9|25
1727280620000|2024-09-25 16:10:20|4427.5|4421.5|4427.5|4421.5|4427.7|4421.7|4427.5|4421.5|3
1727280630000|2024-09-25 16:10:30|4427.7|4421.7|4428.7|4422.7|4428.7|4422.7|4427.7|4421.7|4
1727280640000|2024-09-25 16:10:40|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|2
1727280650000|2024-09-25 16:10:50|4428.9|4422.9|4430.7|4424.7|4430.7|4424.7|4428.9|4422.9|11
1727280660000|2024-09-25 16:11:00|4430.5|4424.5|4432.5|4426.5|4432.5|4426.5|4430.5|4424.5|18
1727280670000|2024-09-25 16:11:10|4433.2|4427.2|4432|4426|4433.2|4427.2|4431.5|4425.5|20
1727280680000|2024-09-25 16:11:20|4431.7|4425.7|4432|4426|4432|4426|4431.5|4425.5|13
1727280690000|2024-09-25 16:11:30|4432.5|4426.5|4434.2|4428.2|4434.2|4428.2|4432.5|4426.5|80
1727280700000|2024-09-25 16:11:40|||||||||17
1727280710000|2024-09-25 16:11:50|||||||||8
1727280720000|2024-09-25 16:12:00|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435|4429|17
1727280730000|2024-09-25 16:12:10|4436.2|4430.2|4434.9|4428.9|4437|4431|4434.5|4428.5|48
1727280740000|2024-09-25 16:12:20|4434.5|4428.5|4436.5|4430.5|4436.5|4430.5|4434.5|4428.5|19
1727280750000|2024-09-25 16:12:30|4437.5|4431.5|4438.5|4432.5|4438.5|4432.5|4437.5|4431.5|8
1727280760000|2024-09-25 16:12:40|4439.2|4433.2|4443.4|4437.4|4444.2|4438.2|4439.2|4433.2|105
1727280770000|2024-09-25 16:12:50|4443.2|4437.2|4442.7|4436.7|4443.2|4437.2|4442.2|4436.2|33
1727280780000|2024-09-25 16:13:00|4442.4|4436.4|4440.4|4434.4|4442.7|4436.7|4439.2|4433.2|33
1727280790000|2024-09-25 16:13:10|4441.2|4435.2|4441.6|4435.6|4442.2|4436.2|4441.2|4435.2|5
1727280800000|2024-09-25 16:13:20|4441.7|4435.7|4442.2|4436.2|4443.7|4437.7|4441.7|4435.7|30
1727280810000|2024-09-25 16:13:30|4442.4|4436.4|4441.2|4435.2|4442.4|4436.4|4441.2|4435.2|20
1727280820000|2024-09-25 16:13:40|4441.4|4435.4|4441.4|4435.4|4442.2|4436.2|4441.4|4435.4|6
1727280830000|2024-09-25 16:13:50|4440.7|4434.7|4441.7|4435.7|4441.7|4435.7|4440.7|4434.7|130
1727280840000|2024-09-25 16:14:00|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|11
1727280850000|2024-09-25 16:14:10|4441.2|4435.2|4439.7|4433.7|4441.2|4435.2|4438.7|4432.7|32
1727280860000|2024-09-25 16:14:20|4440.4|4434.4|4439.4|4433.4|4440.4|4434.4|4438.5|4432.5|21
1727280870000|2024-09-25 16:14:30|4439.7|4433.7|4439.9|4433.9|4440.4|4434.4|4439.4|4433.4|10
1727280880000|2024-09-25 16:14:40|4440.2|4434.2|4439.4|4433.4|4440.4|4434.4|4439.4|4433.4|20
1727280890000|2024-09-25 16:14:50|4438.7|4432.7|4440.4|4434.4|4440.4|4434.4|4438.4|4432.4|37
1727280900000|2024-09-25 16:15:00|4440.7|4434.7|4442.2|4436.2|4442.2|4436.2|4440.7|4434.7|39
1727280910000|2024-09-25 16:15:10|4442.4|4436.4|4443.4|4437.4|4443.4|4437.4|4442.4|4436.4|29
1727280920000|2024-09-25 16:15:20|4443.7|4437.7|4442.4|4436.4|4443.7|4437.7|4442.4|4436.4|26
1727280930000|2024-09-25 16:15:30|4442.7|4436.7|4442.4|4436.4|4442.7|4436.7|4442.4|4436.4|9
1727280940000|2024-09-25 16:15:40|4442.5|4436.5|4442.2|4436.2|4443.4|4437.4|4442.2|4436.2|8
1727280950000|2024-09-25 16:15:50|4442.4|4436.4|4441.4|4435.4|4442.4|4436.4|4441.4|4435.4|26
1727280960000|2024-09-25 16:16:00|4441.5|4435.5|4442.2|4436.2|4442.2|4436.2|4441.4|4435.4|36
1727280970000|2024-09-25 16:16:10|4441.4|4435.4|4441.2|4435.2|4442.2|4436.2|4440.7|4434.7|26
1727280980000|2024-09-25 16:16:20|4441.4|4435.4|4441.2|4435.2|4442.2|4436.2|4441.2|4435.2|18
1727280990000|2024-09-25 16:16:30|4439.7|4433.7|4441.2|4435.2|4441.4|4435.4|4439.7|4433.7|40
1727281000000|2024-09-25 16:16:40|4440.7|4434.7|4437.4|4431.4|4441.2|4435.2|4437.2|4431.2|32
1727281010000|2024-09-25 16:16:50|4437.2|4431.2|4437.4|4431.4|4438.2|4432.2|4436.4|4430.4|29
1727281020000|2024-09-25 16:17:00|4437.7|4431.7|4435.4|4429.4|4437.7|4431.7|4435.4|4429.4|20
1727281030000|2024-09-25 16:17:10|4435.7|4429.7|4435.4|4429.4|4436.7|4430.7|4434.9|4428.9|10
1727281040000|2024-09-25 16:17:20|4434.4|4428.4|4435.7|4429.7|4436.2|4430.2|4434.4|4428.4|14
1727281050000|2024-09-25 16:17:30|4435.4|4429.4|4436.5|4430.5|4436.5|4430.5|4435.4|4429.4|14
1727281060000|2024-09-25 16:17:40|4437.4|4431.4|4438|4432|4438|4432|4436.9|4430.9|16
1727281070000|2024-09-25 16:17:50|4437.9|4431.9|4438.5|4432.5|4439|4433|4437.9|4431.9|5
1727281080000|2024-09-25 16:18:00|4438.9|4432.9|4437.9|4431.9|4439.4|4433.4|4437.9|4431.9|13
1727281090000|2024-09-25 16:18:10|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438|4432|6
1727281100000|2024-09-25 16:18:20|4439|4433|4439.4|4433.4|4439.4|4433.4|4439|4433|38
1727281110000|2024-09-25 16:18:30|4439.5|4433.5|4437.4|4431.4|4439.5|4433.5|4436.4|4430.4|24
1727281120000|2024-09-25 16:18:40|4436.9|4430.9|4435.4|4429.4|4437.4|4431.4|4435|4429|43
1727281130000|2024-09-25 16:18:50|||||||||4
1727281140000|2024-09-25 16:19:00|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|13
1727281150000|2024-09-25 16:19:10|4434.9|4428.9|4434.7|4428.7|4434.9|4428.9|4434.4|4428.4|10
1727281160000|2024-09-25 16:19:20|4435.1|4429.1|4434.9|4428.9|4435.4|4429.4|4434.9|4428.9|7
1727281170000|2024-09-25 16:19:30|4434.5|4428.5|4432.9|4426.9|4434.5|4428.5|4432.4|4426.4|28
1727281180000|2024-09-25 16:19:40|4432.7|4426.7|4431.7|4425.7|4432.7|4426.7|4431.4|4425.4|20
1727281190000|2024-09-25 16:19:50|4431.4|4425.4|4432.4|4426.4|4432.9|4426.9|4431.4|4425.4|27
1727281200000|2024-09-25 16:20:00|4431.9|4425.9|4430.2|4424.2|4431.9|4425.9|4430.2|4424.2|50
1727281210000|2024-09-25 16:20:10|4429.2|4423.2|4426.4|4420.4|4429.2|4423.2|4426.4|4420.4|82
1727281220000|2024-09-25 16:20:20|4425.4|4419.4|4427.1|4421.1|4427.2|4421.2|4425.4|4419.4|46
1727281230000|2024-09-25 16:20:30|4426.7|4420.7|4423.5|4417.5|4427.2|4421.2|4422.5|4416.5|82
1727281240000|2024-09-25 16:20:40|4423.7|4417.7|4424.7|4418.7|4425.7|4419.7|4423.7|4417.7|25
1727281250000|2024-09-25 16:20:50|4424|4418|4424.2|4418.2|4424.5|4418.5|4423.7|4417.7|20
1727281260000|2024-09-25 16:21:00|4424.5|4418.5|4422.7|4416.7|4424.5|4418.5|4422.7|4416.7|9
1727281270000|2024-09-25 16:21:10|4422.5|4416.5|4421.5|4415.5|4422.7|4416.7|4420.7|4414.7|28
1727281280000|2024-09-25 16:21:20|4424.7|4418.7|4427|4421|4427|4421|4424.7|4418.7|20
1727281290000|2024-09-25 16:21:30|4426.7|4420.7|4428.7|4422.7|4428.7|4422.7|4426.5|4420.5|34
1727281300000|2024-09-25 16:21:40|4428.5|4422.5|4426.9|4420.9|4428.5|4422.5|4426.5|4420.5|14
1727281310000|2024-09-25 16:21:50|4426.7|4420.7|4427.7|4421.7|4428|4422|4426.7|4420.7|5
1727281320000|2024-09-25 16:22:00|4428|4422|4427.7|4421.7|4428|4422|4427.5|4421.5|6
1727281330000|2024-09-25 16:22:10|4428.4|4422.4|4429|4423|4429|4423|4428.4|4422.4|12
1727281340000|2024-09-25 16:22:20|4428|4422|4426.5|4420.5|4428|4422|4426.5|4420.5|30
1727281350000|2024-09-25 16:22:30|4426.4|4420.4|4425.9|4419.9|4427.9|4421.9|4425.5|4419.5|100
1727281360000|2024-09-25 16:22:40|4426.4|4420.4|4425.4|4419.4|4426.4|4420.4|4425.4|4419.4|7
1727281380000|2024-09-25 16:23:00|4424.7|4418.7|4425.4|4419.4|4426.4|4420.4|4423.5|4417.5|34
1727281390000|2024-09-25 16:23:10|4424.5|4418.5|4427.4|4421.4|4427.4|4421.4|4424.5|4418.5|30
1727281400000|2024-09-25 16:23:20|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|4427.4|4421.4|3
1727281410000|2024-09-25 16:23:30|4426.4|4420.4|4425.4|4419.4|4426.4|4420.4|4425.4|4419.4|26
1727281420000|2024-09-25 16:23:40|4425.5|4419.5|4425|4419|4425.5|4419.5|4425|4419|13
1727281430000|2024-09-25 16:23:50|4425.5|4419.5|4425.5|4419.5|4425.9|4419.9|4424.9|4418.9|2
1727281440000|2024-09-25 16:24:00|4425.4|4419.4|4425.4|4419.4|4426.2|4420.2|4425.4|4419.4|3
1727281450000|2024-09-25 16:24:10|4425.7|4419.7|4425.4|4419.4|4425.9|4419.9|4425.2|4419.2|5
1727281460000|2024-09-25 16:24:20|4426.4|4420.4|4427.4|4421.4|4427.5|4421.5|4426.4|4420.4|6
1727281470000|2024-09-25 16:24:30|4427.2|4421.2|4427.4|4421.4|4427.5|4421.5|4427.2|4421.2|5
1727281480000|2024-09-25 16:24:40|4428.2|4422.2|4426.4|4420.4|4428.2|4422.2|4426.4|4420.4|20
1727281490000|2024-09-25 16:24:50|4426.7|4420.7|4426.4|4420.4|4426.9|4420.9|4426.4|4420.4|5
1727281500000|2024-09-25 16:25:00|4426.5|4420.5|4427.9|4421.9|4427.9|4421.9|4426.4|4420.4|19
1727281510000|2024-09-25 16:25:10|4427.5|4421.5|4427.9|4421.9|4427.9|4421.9|4427.5|4421.5|6
1727281520000|2024-09-25 16:25:20|4428.2|4422.2|4427.2|4421.2|4428.2|4422.2|4427.2|4421.2|10
1727281530000|2024-09-25 16:25:30|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|51
1727281540000|2024-09-25 16:25:40|4425.9|4419.9|4426.4|4420.4|4426.4|4420.4|4425.5|4419.5|5
1727281550000|2024-09-25 16:25:50|4426.2|4420.2|4426.4|4420.4|4426.4|4420.4|4426.2|4420.2|1
1727281560000|2024-09-25 16:26:00|4427.4|4421.4|4428.2|4422.2|4428.2|4422.2|4427.2|4421.2|10
1727281570000|2024-09-25 16:26:10|||||||||18
1727281580000|2024-09-25 16:26:20|4427.7|4421.7|4427.4|4421.4|4427.7|4421.7|4426.7|4420.7|11
1727281590000|2024-09-25 16:26:30|4427.2|4421.2|4427.9|4421.9|4427.9|4421.9|4427.2|4421.2|15
1727281600000|2024-09-25 16:26:40|4428.2|4422.2|4425.4|4419.4|4428.2|4422.2|4425.4|4419.4|16
1727281610000|2024-09-25 16:26:50|4425.2|4419.2|4426.2|4420.2|4426.2|4420.2|4424.7|4418.7|8
1727281620000|2024-09-25 16:27:00|||||||||2
1727281630000|2024-09-25 16:27:10|4428.2|4422.2|4427.9|4421.9|4428.2|4422.2|4427.4|4421.4|5
1727281640000|2024-09-25 16:27:20|4428.2|4422.2|4427.7|4421.7|4428.2|4422.2|4427.2|4421.2|9
1727281650000|2024-09-25 16:27:30|4428.2|4422.2|4430.4|4424.4|4431.2|4425.2|4428.2|4422.2|12
1727281660000|2024-09-25 16:27:40|4430.7|4424.7|4431.4|4425.4|4431.4|4425.4|4430.7|4424.7|11
1727281670000|2024-09-25 16:27:50|||||||||15
1727281680000|2024-09-25 16:28:00|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|8
1727281690000|2024-09-25 16:28:10|||||||||16
1727281700000|2024-09-25 16:28:20|4432.2|4426.2|4432.4|4426.4|4432.4|4426.4|4432.2|4426.2|9
1727281710000|2024-09-25 16:28:30|4432|4426|4432.2|4426.2|4432.4|4426.4|4432|4426|28
1727281720000|2024-09-25 16:28:40|4432.4|4426.4|4432.2|4426.2|4432.4|4426.4|4432.2|4426.2|4
1727281730000|2024-09-25 16:28:50|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|1
1727281740000|2024-09-25 16:29:00|4432.2|4426.2|4431.4|4425.4|4432.5|4426.5|4429.9|4423.9|27
1727281750000|2024-09-25 16:29:10|4432.2|4426.2|4432.4|4426.4|4432.5|4426.5|4432.2|4426.2|11
1727281760000|2024-09-25 16:29:20|4433.2|4427.2|4431.4|4425.4|4433.2|4427.2|4431.4|4425.4|19
1727281770000|2024-09-25 16:29:30|4431.7|4425.7|4431.4|4425.4|4431.7|4425.7|4431.4|4425.4|7
1727281780000|2024-09-25 16:29:40|4431.7|4425.7|4431.4|4425.4|4431.7|4425.7|4431.2|4425.2|2
1727281790000|2024-09-25 16:29:50|4431.2|4425.2|4429.7|4423.7|4431.4|4425.4|4429.4|4423.4|19
1727281800000|2024-09-25 16:30:00|4429.4|4423.4|4429.2|4423.2|4430.4|4424.4|4429.2|4423.2|18
1727281810000|2024-09-25 16:30:10|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4428.4|4422.4|22
1727281820000|2024-09-25 16:30:20|4429.2|4423.2|4429.2|4423.2|4430.2|4424.2|4429.2|4423.2|4
1727281830000|2024-09-25 16:30:30|4429.4|4423.4|4431.2|4425.2|4431.2|4425.2|4429.2|4423.2|10
1727281840000|2024-09-25 16:30:40|4430.7|4424.7|4432.2|4426.2|4432.2|4426.2|4430.7|4424.7|13
1727281850000|2024-09-25 16:30:50|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.2|4426.2|25
1727281860000|2024-09-25 16:31:00|4432.4|4426.4|4432.2|4426.2|4433.2|4427.2|4431.7|4425.7|55
1727281870000|2024-09-25 16:31:10|4432.7|4426.7|4433.2|4427.2|4433.2|4427.2|4432.7|4426.7|5
1727281880000|2024-09-25 16:31:20|4432|4426|4431.7|4425.7|4432.5|4426.5|4431.7|4425.7|15
1727281890000|2024-09-25 16:31:30|4432|4426|4430.7|4424.7|4432|4426|4430.7|4424.7|36
1727281900000|2024-09-25 16:31:40|4430.5|4424.5|4429.9|4423.9|4431.7|4425.7|4429.9|4423.9|181
1727281910000|2024-09-25 16:31:50|4429|4423|4429.4|4423.4|4429.4|4423.4|4429|4423|10
1727281920000|2024-09-25 16:32:00|4429.9|4423.9|4429.9|4423.9|4430.4|4424.4|4429.5|4423.5|0
1727281930000|2024-09-25 16:32:10|4430|4424|4430.9|4424.9|4430.9|4424.9|4430|4424|26
1727281940000|2024-09-25 16:32:20|4430.4|4424.4|4430.9|4424.9|4431|4425|4429.9|4423.9|20
1727281950000|2024-09-25 16:32:30|4431.4|4425.4|4431|4425|4431.5|4425.5|4430.9|4424.9|33
1727281960000|2024-09-25 16:32:40|4430.9|4424.9|4430.9|4424.9|4431|4425|4430.2|4424.2|16
1727281970000|2024-09-25 16:32:50|4430.4|4424.4|4430.9|4424.9|4430.9|4424.9|4430|4424|6
1727281980000|2024-09-25 16:33:00|4430.4|4424.4|4428.9|4422.9|4430.7|4424.7|4428.9|4422.9|9
1727281990000|2024-09-25 16:33:10|4428.5|4422.5|4429|4423|4429.5|4423.5|4428.5|4422.5|19
1727282000000|2024-09-25 16:33:20|4429.9|4423.9|4429.9|4423.9|4430|4424|4429.5|4423.5|8
1727282010000|2024-09-25 16:33:30|4430.4|4424.4|4429.9|4423.9|4430.4|4424.4|4429.9|4423.9|1
1727282020000|2024-09-25 16:33:40|||||||||6
1727282030000|2024-09-25 16:33:50|4430.9|4424.9|4432|4426|4432|4426|4430.9|4424.9|14
1727282040000|2024-09-25 16:34:00|4432.9|4426.9|4432|4426|4434|4428|4431.9|4425.9|38
1727282050000|2024-09-25 16:34:10|4430.7|4424.7|4430|4424|4430.7|4424.7|4430|4424|44
1727282060000|2024-09-25 16:34:20|4429.2|4423.2|4430|4424|4430|4424|4428|4422|46
1727282070000|2024-09-25 16:34:30|4430.5|4424.5|4430|4424|4430.5|4424.5|4430|4424|12
1727282080000|2024-09-25 16:34:40|4429.2|4423.2|4431|4425|4431|4425|4429|4423|24
1727282090000|2024-09-25 16:34:50|||||||||8
1727282100000|2024-09-25 16:35:00|4431.4|4425.4|4432|4426|4432.9|4426.9|4431|4425|13
1727282110000|2024-09-25 16:35:10|4431.9|4425.9|4432|4426|4432|4426|4431.9|4425.9|5
1727282120000|2024-09-25 16:35:20|4431.9|4425.9|4432.9|4426.9|4432.9|4426.9|4431|4425|19
1727282130000|2024-09-25 16:35:30|4433|4427|4432.4|4426.4|4433|4427|4432|4426|14
1727282140000|2024-09-25 16:35:40|4431.9|4425.9|4433|4427|4434|4428|4431.9|4425.9|23
1727282150000|2024-09-25 16:35:50|4432.9|4426.9|4433|4427|4433|4427|4432|4426|6
1727282160000|2024-09-25 16:36:00|4432.5|4426.5|4432|4426|4432.9|4426.9|4432|4426|9
1727282170000|2024-09-25 16:36:10|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|2
1727282180000|2024-09-25 16:36:20|4432|4426|4433|4427|4433|4427|4432|4426|14
1727282190000|2024-09-25 16:36:30|4432.9|4426.9|4432.9|4426.9|4433|4427|4432.9|4426.9|4
1727282200000|2024-09-25 16:36:40|4433|4427|4431.9|4425.9|4433|4427|4431.9|4425.9|38
1727282210000|2024-09-25 16:36:50|4432.9|4426.9|4430.9|4424.9|4433|4427|4430.9|4424.9|50
1727282220000|2024-09-25 16:37:00|4431|4425|4430.9|4424.9|4431.4|4425.4|4430.9|4424.9|8
1727282230000|2024-09-25 16:37:10|4429.9|4423.9|4429.9|4423.9|4430.4|4424.4|4429.9|4423.9|12
1727282240000|2024-09-25 16:37:20|4428.9|4422.9|4430|4424|4430|4424|4428.9|4422.9|21
1727282250000|2024-09-25 16:37:30|4433.2|4427.2|4434.9|4428.9|4434.9|4428.9|4433.2|4427.2|47
1727282260000|2024-09-25 16:37:40|4435.2|4429.2|4435.2|4429.2|4435.2|4429.2|4435.2|4429.2|140
1727282270000|2024-09-25 16:37:50|4435.7|4429.7|4436.2|4430.2|4436.7|4430.7|4435.7|4429.7|14
1727282280000|2024-09-25 16:38:00|4435.9|4429.9|4435.4|4429.4|4435.9|4429.9|4433.9|4427.9|19
1727282290000|2024-09-25 16:38:10|4435.2|4429.2|4434.7|4428.7|4435.2|4429.2|4433.5|4427.5|16
1727282300000|2024-09-25 16:38:20|4435.2|4429.2|4435.5|4429.5|4435.7|4429.7|4435.2|4429.2|9
1727282310000|2024-09-25 16:38:30|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|5
1727282320000|2024-09-25 16:38:40|4433.2|4427.2|4432.9|4426.9|4433.7|4427.7|4432.9|4426.9|23
1727282330000|2024-09-25 16:38:50|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|26
1727282340000|2024-09-25 16:39:00|4433.7|4427.7|4432.9|4426.9|4433.7|4427.7|4432.9|4426.9|43
1727282350000|2024-09-25 16:39:10|4433.2|4427.2|4433.2|4427.2|4433.7|4427.7|4433.2|4427.2|10
1727282360000|2024-09-25 16:39:20|4435|4429|4434.7|4428.7|4435.2|4429.2|4434.5|4428.5|14
1727282370000|2024-09-25 16:39:30|4434.5|4428.5|4435.5|4429.5|4435.5|4429.5|4434.5|4428.5|8
1727282380000|2024-09-25 16:39:40|||||||||6
1727282390000|2024-09-25 16:39:50|4434.5|4428.5|4433.2|4427.2|4434.7|4428.7|4433.2|4427.2|69
1727282400000|2024-09-25 16:40:00|4432.9|4426.9|4433.4|4427.4|4433.7|4427.7|4432.9|4426.9|7
1727282410000|2024-09-25 16:40:10|4433.7|4427.7|4432.9|4426.9|4433.7|4427.7|4432.9|4426.9|8
1727282420000|2024-09-25 16:40:20|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|11
1727282430000|2024-09-25 16:40:30|4433.9|4427.9|4434.7|4428.7|4434.7|4428.7|4433.9|4427.9|12
1727282440000|2024-09-25 16:40:40|4433.9|4427.9|4433.2|4427.2|4433.9|4427.9|4432.9|4426.9|27
1727282450000|2024-09-25 16:40:50|4433.4|4427.4|4433.4|4427.4|4433.7|4427.7|4433.4|4427.4|5
1727282460000|2024-09-25 16:41:00|4432.9|4426.9|4432.9|4426.9|4433.2|4427.2|4432.9|4426.9|6
1727282470000|2024-09-25 16:41:10|4433.4|4427.4|4433.7|4427.7|4434.7|4428.7|4433.4|4427.4|9
1727282480000|2024-09-25 16:41:20|4434.5|4428.5|4434|4428|4434.5|4428.5|4434|4428|35
1727282490000|2024-09-25 16:41:30|4433.7|4427.7|4433.5|4427.5|4434.5|4428.5|4433.5|4427.5|9
1727282500000|2024-09-25 16:41:40|4433.2|4427.2|4433.4|4427.4|4433.7|4427.7|4433.2|4427.2|12
1727282510000|2024-09-25 16:41:50|4433.2|4427.2|4431.7|4425.7|4433.2|4427.2|4431.7|4425.7|9
1727282520000|2024-09-25 16:42:00|4431.5|4425.5|4431.5|4425.5|4431.7|4425.7|4431.5|4425.5|4
1727282530000|2024-09-25 16:42:10|4430.9|4424.9|4430.9|4424.9|4431.5|4425.5|4430.9|4424.9|12
1727282540000|2024-09-25 16:42:20|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|3
1727282550000|2024-09-25 16:42:30|4429.9|4423.9|4430.7|4424.7|4430.7|4424.7|4429.9|4423.9|8
1727282560000|2024-09-25 16:42:40|||||||||6
1727282570000|2024-09-25 16:42:50|4430.5|4424.5|4428.9|4422.9|4430.7|4424.7|4428.7|4422.7|13
1727282580000|2024-09-25 16:43:00|4428.5|4422.5|4428.9|4422.9|4428.9|4422.9|4427.9|4421.9|77
1727282590000|2024-09-25 16:43:10|4429.2|4423.2|4427.5|4421.5|4429.2|4423.2|4427.5|4421.5|25
1727282600000|2024-09-25 16:43:20|4427.9|4421.9|4427|4421|4428|4422|4424.2|4418.2|32
1727282610000|2024-09-25 16:43:30|4426.2|4420.2|4426.5|4420.5|4426.5|4420.5|4426.2|4420.2|5
1727282620000|2024-09-25 16:43:40|4426.7|4420.7|4426|4420|4427|4421|4425.7|4419.7|31
1727282630000|2024-09-25 16:43:50|4426.2|4420.2|4427.5|4421.5|4427.5|4421.5|4426.2|4420.2|7
1727282640000|2024-09-25 16:44:00|4427.4|4421.4|4427.5|4421.5|4428|4422|4427.2|4421.2|3
1727282650000|2024-09-25 16:44:10|4427.9|4421.9|4428.2|4422.2|4428.2|4422.2|4427.9|4421.9|1
1727282660000|2024-09-25 16:44:20|4429|4423|4428.9|4422.9|4429|4423|4428.2|4422.2|7
1727282670000|2024-09-25 16:44:30|4429|4423|4429.2|4423.2|4429.5|4423.5|4429|4423|7
1727282680000|2024-09-25 16:44:40|4429|4423|4428.9|4422.9|4429.2|4423.2|4428.2|4422.2|13
1727282690000|2024-09-25 16:44:50|4428.5|4422.5|4427.9|4421.9|4428.5|4422.5|4427.9|4421.9|4
1727282700000|2024-09-25 16:45:00|4428|4422|4427.5|4421.5|4428|4422|4427.5|4421.5|17
1727282710000|2024-09-25 16:45:10|4427.2|4421.2|4427.5|4421.5|4427.9|4421.9|4426.9|4420.9|22
1727282720000|2024-09-25 16:45:20|4427|4421|4424|4418|4427.5|4421.5|4423.9|4417.9|29
1727282730000|2024-09-25 16:45:30|4423.9|4417.9|4423|4417|4423.9|4417.9|4423|4417|9
1727282740000|2024-09-25 16:45:40|4423.5|4417.5|4423.9|4417.9|4423.9|4417.9|4423.2|4417.2|8
1727282750000|2024-09-25 16:45:50|4424|4418|4425.4|4419.4|4425.4|4419.4|4424|4418|10
1727282760000|2024-09-25 16:46:00|4425.7|4419.7|4426|4420|4426|4420|4425.7|4419.7|6
1727282770000|2024-09-25 16:46:10|4427|4421|4427.9|4421.9|4427.9|4421.9|4427|4421|8
1727282780000|2024-09-25 16:46:20|4426.9|4420.9|4427|4421|4427|4421|4426.9|4420.9|8
1727282790000|2024-09-25 16:46:30|4426.9|4420.9|4428|4422|4428|4422|4426|4420|16
1727282800000|2024-09-25 16:46:40|4428.4|4422.4|4427.9|4421.9|4428.4|4422.4|4427.9|4421.9|7
1727282810000|2024-09-25 16:46:50|4428|4422|4421.4|4415.4|4428|4422|4421.2|4415.2|53
1727282820000|2024-09-25 16:47:00|4420.7|4414.7|4420.5|4414.5|4421.2|4415.2|4419.5|4413.5|32
1727282830000|2024-09-25 16:47:10|4420.4|4414.4|4421.7|4415.7|4422.5|4416.5|4420.4|4414.4|33
1727282840000|2024-09-25 16:47:20|4422|4416|4421.4|4415.4|4422|4416|4421.4|4415.4|7
1727282850000|2024-09-25 16:47:30|4421.7|4415.7|4421.2|4415.2|4422|4416|4421.2|4415.2|17
1727282860000|2024-09-25 16:47:40|4420.9|4414.9|4420|4414|4420.9|4414.9|4420|4414|8
1727282870000|2024-09-25 16:47:50|4419.2|4413.2|4420|4414|4420|4414|4419.2|4413.2|14
1727282880000|2024-09-25 16:48:00|4420.5|4414.5|4421|4415|4421|4415|4420.5|4414.5|7
1727282890000|2024-09-25 16:48:10|4420.7|4414.7|4420|4414|4421|4415|4420|4414|9
1727282900000|2024-09-25 16:48:20|4420.5|4414.5|4418.2|4412.2|4420.5|4414.5|4418.2|4412.2|22
1727282910000|2024-09-25 16:48:30|4418|4412|4416.4|4410.4|4418.2|4412.2|4416.4|4410.4|37
1727282920000|2024-09-25 16:48:40|4415.5|4409.5|4415.2|4409.2|4416|4410|4414.9|4408.9|21
1727282930000|2024-09-25 16:48:50|4414.9|4408.9|4415.7|4409.7|4417.2|4411.2|4414.2|4408.2|23
1727282940000|2024-09-25 16:49:00|4415.9|4409.9|4415|4409|4416.4|4410.4|4414.9|4408.9|18
1727282950000|2024-09-25 16:49:10|4414.9|4408.9|4415.9|4409.9|4416.2|4410.2|4414.9|4408.9|17
1727282960000|2024-09-25 16:49:20|4416.4|4410.4|4415.9|4409.9|4416.4|4410.4|4415.7|4409.7|4
1727282970000|2024-09-25 16:49:30|4415.7|4409.7|4414.4|4408.4|4415.9|4409.9|4414.4|4408.4|13
1727282980000|2024-09-25 16:49:40|4414.7|4408.7|4415.4|4409.4|4415.4|4409.4|4414.7|4408.7|5
1727282990000|2024-09-25 16:49:50|4415.2|4409.2|4415.7|4409.7|4416.5|4410.5|4414.9|4408.9|24
1727283000000|2024-09-25 16:50:00|4415.4|4409.4|4416.4|4410.4|4416.4|4410.4|4415.4|4409.4|23
1727283010000|2024-09-25 16:50:10|4415.4|4409.4|4416.2|4410.2|4416.2|4410.2|4415.2|4409.2|33
1727283020000|2024-09-25 16:50:20|4416.4|4410.4|4416.2|4410.2|4416.5|4410.5|4416.2|4410.2|52
1727283030000|2024-09-25 16:50:30|4416.4|4410.4|4418.4|4412.4|4419.4|4413.4|4416.2|4410.2|31
1727283040000|2024-09-25 16:50:40|4418.9|4412.9|4418.2|4412.2|4418.9|4412.9|4418.2|4412.2|16
1727283050000|2024-09-25 16:50:50|4418.4|4412.4|4417.4|4411.4|4418.4|4412.4|4417.4|4411.4|26
1727283060000|2024-09-25 16:51:00|4417.7|4411.7|4417.4|4411.4|4417.7|4411.7|4416.4|4410.4|31
1727283070000|2024-09-25 16:51:10|4417.2|4411.2|4418.2|4412.2|4418.4|4412.4|4417.2|4411.2|20
1727283080000|2024-09-25 16:51:20|4418.4|4412.4|4418.2|4412.2|4418.4|4412.4|4417.4|4411.4|22
1727283090000|2024-09-25 16:51:30|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.9|4411.9|2
1727283100000|2024-09-25 16:51:40|||||||||1
1727283110000|2024-09-25 16:51:50|4419.2|4413.2|4418.4|4412.4|4419.2|4413.2|4418.2|4412.2|22
1727283120000|2024-09-25 16:52:00|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.9|4411.9|12
1727283130000|2024-09-25 16:52:10|4417.9|4411.9|4417.2|4411.2|4418.2|4412.2|4417.2|4411.2|231
1727283140000|2024-09-25 16:52:20|4415.9|4409.9|4415.4|4409.4|4415.9|4409.9|4415.2|4409.2|67
1727283150000|2024-09-25 16:52:30|4415.2|4409.2|4415.4|4409.4|4415.4|4409.4|4415.2|4409.2|12
1727283160000|2024-09-25 16:52:40|4415.2|4409.2|4415.4|4409.4|4415.5|4409.5|4415.2|4409.2|68
1727283170000|2024-09-25 16:52:50|||||||||5
1727283180000|2024-09-25 16:53:00|4414.4|4408.4|4413|4407|4414.7|4408.7|4412.9|4406.9|29
1727283190000|2024-09-25 16:53:10|4414.4|4408.4|4414.4|4408.4|4414.9|4408.9|4414.4|4408.4|127
1727283200000|2024-09-25 16:53:20|4415|4409|4415|4409|4415.2|4409.2|4414.9|4408.9|25
1727283210000|2024-09-25 16:53:30|4415.2|4409.2|4417|4411|4418|4412|4415|4409|58
1727283220000|2024-09-25 16:53:40|4417.4|4411.4|4418|4412|4418.5|4412.5|4417|4411|42
1727283230000|2024-09-25 16:53:50|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|17
1727283240000|2024-09-25 16:54:00|4417.9|4411.9|4418.2|4412.2|4419.9|4413.9|4417.9|4411.9|32
1727283250000|2024-09-25 16:54:10|4417.9|4411.9|4418|4412|4418.4|4412.4|4416.9|4410.9|20
1727283260000|2024-09-25 16:54:20|4418.4|4412.4|4417.5|4411.5|4418.9|4412.9|4417.5|4411.5|3
1727283270000|2024-09-25 16:54:30|4417.4|4411.4|4418.4|4412.4|4418.4|4412.4|4417.4|4411.4|5
1727283280000|2024-09-25 16:54:40|4418|4412|4421|4415|4421|4415|4418|4412|26
1727283290000|2024-09-25 16:54:50|4421.4|4415.4|4421.9|4415.9|4422|4416|4421.4|4415.4|4
1727283300000|2024-09-25 16:55:00|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|14
1727283310000|2024-09-25 16:55:10|4422|4416|4421.9|4415.9|4422|4416|4421.9|4415.9|5
1727283320000|2024-09-25 16:55:20|4420.9|4414.9|4423|4417|4423.4|4417.4|4420.9|4414.9|21
1727283330000|2024-09-25 16:55:30|4422.9|4416.9|4423.9|4417.9|4424|4418|4422.5|4416.5|33
1727283340000|2024-09-25 16:55:40|4424|4418|4422|4416|4424|4418|4421|4415|23
1727283350000|2024-09-25 16:55:50|4421.9|4415.9|4421|4415|4421.9|4415.9|4421|4415|19
1727283360000|2024-09-25 16:56:00|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|21
1727283370000|2024-09-25 16:56:10|4421|4415|4421.9|4415.9|4421.9|4415.9|4421|4415|23
1727283380000|2024-09-25 16:56:20|4421.5|4415.5|4421.5|4415.5|4421.9|4415.9|4421.5|4415.5|9
1727283390000|2024-09-25 16:56:30|4421|4415|4421.5|4415.5|4421.9|4415.9|4421|4415|14
1727283400000|2024-09-25 16:56:40|4421.9|4415.9|4420.4|4414.4|4421.9|4415.9|4419.9|4413.9|19
1727283410000|2024-09-25 16:56:50|4420.5|4414.5|4420.9|4414.9|4420.9|4414.9|4420.5|4414.5|2
1727283420000|2024-09-25 16:57:00|4420.5|4414.5|4420.9|4414.9|4420.9|4414.9|4420.5|4414.5|3
1727283430000|2024-09-25 16:57:10|4421.5|4415.5|4420.5|4414.5|4421.5|4415.5|4420.4|4414.4|30
1727283440000|2024-09-25 16:57:20|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.5|4414.5|6
1727283450000|2024-09-25 16:57:30|4421|4415|4420.7|4414.7|4421|4415|4420|4414|4
1727283460000|2024-09-25 16:57:40|4420.9|4414.9|4418.9|4412.9|4420.9|4414.9|4418.5|4412.5|25
1727283470000|2024-09-25 16:57:50|4418.5|4412.5|4418.9|4412.9|4418.9|4412.9|4418|4412|10
1727283480000|2024-09-25 16:58:00|4418.2|4412.2|4420.5|4414.5|4420.5|4414.5|4418.2|4412.2|15
1727283490000|2024-09-25 16:58:10|4420.9|4414.9|4420.9|4414.9|4421|4415|4420.9|4414.9|1
1727283500000|2024-09-25 16:58:20|4421|4415|4423|4417|4423|4417|4421|4415|24
1727283510000|2024-09-25 16:58:30|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|3
1727283520000|2024-09-25 16:58:40|4423|4417|4423|4417|4423|4417|4422.9|4416.9|4
1727283530000|2024-09-25 16:58:50|4423.4|4417.4|4423.9|4417.9|4423.9|4417.9|4423.4|4417.4|7
1727283540000|2024-09-25 16:59:00|4423.5|4417.5|4422.5|4416.5|4423.5|4417.5|4421.9|4415.9|26
1727283550000|2024-09-25 16:59:10|4422.9|4416.9|4421.9|4415.9|4422.9|4416.9|4421.9|4415.9|9
1727283560000|2024-09-25 16:59:20|4421.2|4415.2|4421.9|4415.9|4421.9|4415.9|4421.2|4415.2|11
1727283570000|2024-09-25 16:59:30|4422|4416|4422|4416|4422.9|4416.9|4422|4416|9
1727283580000|2024-09-25 16:59:40|4422.9|4416.9|4421.9|4415.9|4422.9|4416.9|4421.9|4415.9|10
1727283590000|2024-09-25 16:59:50|4421.2|4415.2|4421.4|4415.4|4421.5|4415.5|4421|4415|29
1727283600000|2024-09-25 17:00:00|4421.7|4415.7|4420.9|4414.9|4421.7|4415.7|4420.9|4414.9|10
1727283610000|2024-09-25 17:00:10|4419.5|4413.5|4420|4414|4420|4414|4419.2|4413.2|38
1727283620000|2024-09-25 17:00:20|4420.4|4414.4|4418|4412|4421|4415|4417.9|4411.9|46
1727283630000|2024-09-25 17:00:30|4417.9|4411.9|4417.9|4411.9|4418|4412|4417|4411|24
1727283640000|2024-09-25 17:00:40|4418.4|4412.4|4418.9|4412.9|4418.9|4412.9|4417.9|4411.9|17
1727283650000|2024-09-25 17:00:50|4419|4413|4420.9|4414.9|4420.9|4414.9|4419|4413|30
1727283660000|2024-09-25 17:01:00|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|8
1727283670000|2024-09-25 17:01:10|4419.4|4413.4|4418.4|4412.4|4419.9|4413.9|4418.2|4412.2|12
1727283680000|2024-09-25 17:01:20|4418|4412|4418.4|4412.4|4418.4|4412.4|4418|4412|4
1727283690000|2024-09-25 17:01:30|4418|4412|4418.9|4412.9|4418.9|4412.9|4418|4412|2
1727283700000|2024-09-25 17:01:40|4419.4|4413.4|4419.4|4413.4|4419.9|4413.9|4418.9|4412.9|9
1727283710000|2024-09-25 17:01:50|4419.9|4413.9|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|7
1727283720000|2024-09-25 17:02:00|||||||||1
1727283730000|2024-09-25 17:02:10|4420|4414|4420.4|4414.4|4420.9|4414.9|4419.9|4413.9|39
1727283740000|2024-09-25 17:02:20|4420.7|4414.7|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|6
1727283750000|2024-09-25 17:02:30|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|18
1727283760000|2024-09-25 17:02:40|4419.9|4413.9|4420|4414|4420.4|4414.4|4419.9|4413.9|13
1727283770000|2024-09-25 17:02:50|4420.4|4414.4|4418.9|4412.9|4420.4|4414.4|4418.4|4412.4|31
1727283780000|2024-09-25 17:03:00|4416.2|4410.2|4415.9|4409.9|4416.2|4410.2|4415.9|4409.9|93
1727283790000|2024-09-25 17:03:10|4414.9|4408.9|4415.9|4409.9|4415.9|4409.9|4414.9|4408.9|17
1727283800000|2024-09-25 17:03:20|4416.4|4410.4|4417|4411|4417|4411|4416.4|4410.4|7
1727283810000|2024-09-25 17:03:30|4417.2|4411.2|4416.9|4410.9|4417.2|4411.2|4416.9|4410.9|15
1727283820000|2024-09-25 17:03:40|4416|4410|4415|4409|4416|4410|4415|4409|35
1727283830000|2024-09-25 17:03:50|4414.9|4408.9|4414.9|4408.9|4415|4409|4414.9|4408.9|4
1727283840000|2024-09-25 17:04:00|4415|4409|4413|4407|4415|4409|4412.5|4406.5|46
1727283850000|2024-09-25 17:04:10|4412.5|4406.5|4409.5|4403.5|4412.5|4406.5|4408.5|4402.5|123
1727283860000|2024-09-25 17:04:20|4409|4403|4408|4402|4409|4403|4407.2|4401.2|33
1727283870000|2024-09-25 17:04:30|4409|4403|4410|4404|4410.5|4404.5|4409|4403|69
1727283880000|2024-09-25 17:04:40|4410.4|4404.4|4408.9|4402.9|4411.5|4405.5|4408.9|4402.9|46
1727283890000|2024-09-25 17:04:50|4408.5|4402.5|4407.9|4401.9|4408.9|4402.9|4407.9|4401.9|15
1727283900000|2024-09-25 17:05:00|4408|4402|4408.4|4402.4|4408.9|4402.9|4408|4402|36
1727283910000|2024-09-25 17:05:10|4408|4402|4408|4402|4408.9|4402.9|4408|4402|43
1727283920000|2024-09-25 17:05:20|4407.9|4401.9|4407|4401|4407.9|4401.9|4405.9|4399.9|30
1727283930000|2024-09-25 17:05:30|4406.9|4400.9|4406.9|4400.9|4407.9|4401.9|4406.4|4400.4|26
1727283940000|2024-09-25 17:05:40|4407|4401|4406.4|4400.4|4408.4|4402.4|4406.4|4400.4|20
1727283950000|2024-09-25 17:05:50|4405.9|4399.9|4405|4399|4406.9|4400.9|4405|4399|50
1727283960000|2024-09-25 17:06:00|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4405.9|4399.9|20
1727283970000|2024-09-25 17:06:10|4405.9|4399.9|4407.4|4401.4|4407.4|4401.4|4405.9|4399.9|23
1727283980000|2024-09-25 17:06:20|4407.9|4401.9|4406.9|4400.9|4407.9|4401.9|4406.9|4400.9|13
1727283990000|2024-09-25 17:06:30|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|8
1727284000000|2024-09-25 17:06:40|4406.9|4400.9|4407.9|4401.9|4407.9|4401.9|4406.9|4400.9|27
1727284010000|2024-09-25 17:06:50|4408.9|4402.9|4407.9|4401.9|4408.9|4402.9|4407.9|4401.9|10
1727284020000|2024-09-25 17:07:00|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408|4402|15
1727284030000|2024-09-25 17:07:10|4408.5|4402.5|4410|4404|4410.2|4404.2|4408.5|4402.5|9
1727284040000|2024-09-25 17:07:20|4410.4|4404.4|4410|4404|4410.9|4404.9|4409.9|4403.9|9
1727284050000|2024-09-25 17:07:30|4410.4|4404.4|4408.4|4402.4|4410.4|4404.4|4408.4|4402.4|6
1727284060000|2024-09-25 17:07:40|4407.9|4401.9|4407.9|4401.9|4408|4402|4407.9|4401.9|5
1727284080000|2024-09-25 17:08:00|4408.4|4402.4|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|13
1727284090000|2024-09-25 17:08:10|4408|4402|4408|4402|4408|4402|4407.9|4401.9|9
1727284100000|2024-09-25 17:08:20|4408.4|4402.4|4407.9|4401.9|4408.5|4402.5|4407.9|4401.9|5
1727284110000|2024-09-25 17:08:30|||||||||8
1727284120000|2024-09-25 17:08:40|4408|4402|4409|4403|4409|4403|4408|4402|4
1727284130000|2024-09-25 17:08:50|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409|4403|3
1727284140000|2024-09-25 17:09:00|4409|4403|4408.9|4402.9|4409.5|4403.5|4408.9|4402.9|19
1727284150000|2024-09-25 17:09:10|4408|4402|4408.9|4402.9|4408.9|4402.9|4408|4402|10
1727284160000|2024-09-25 17:09:20|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408|4402|4
1727284170000|2024-09-25 17:09:30|4408.5|4402.5|4408|4402|4408.5|4402.5|4408|4402|6
1727284180000|2024-09-25 17:09:40|4407.9|4401.9|4408.4|4402.4|4408.5|4402.5|4407.9|4401.9|4
1727284190000|2024-09-25 17:09:50|4408|4402|4408.4|4402.4|4408.4|4402.4|4407.9|4401.9|3
1727284200000|2024-09-25 17:10:00|4408|4402|4408|4402|4408.9|4402.9|4407.9|4401.9|6
1727284210000|2024-09-25 17:10:10|4408.4|4402.4|4407.9|4401.9|4408.7|4402.7|4407.9|4401.9|18
1727284220000|2024-09-25 17:10:20|4408.4|4402.4|4410|4404|4410.5|4404.5|4408.4|4402.4|26
1727284230000|2024-09-25 17:10:30|4409.5|4403.5|4409.9|4403.9|4410|4404|4409.4|4403.4|18
1727284240000|2024-09-25 17:10:40|4409.4|4403.4|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|1
1727284250000|2024-09-25 17:10:50|4410.2|4404.2|4407.4|4401.4|4410.4|4404.4|4407.4|4401.4|51
1727284260000|2024-09-25 17:11:00|4407|4401|4408|4402|4408|4402|4407|4401|16
1727284270000|2024-09-25 17:11:10|4408.9|4402.9|4405.9|4399.9|4409|4403|4405.7|4399.7|43
1727284280000|2024-09-25 17:11:20|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|8
1727284290000|2024-09-25 17:11:30|4406.7|4400.7|4404.5|4398.5|4406.9|4400.9|4404.5|4398.5|21
1727284300000|2024-09-25 17:11:40|4404|4398|4401.9|4395.9|4404.9|4398.9|4401.2|4395.2|97
1727284310000|2024-09-25 17:11:50|4402.9|4396.9|4402|4396|4402.9|4396.9|4401.9|4395.9|32
1727284320000|2024-09-25 17:12:00|4401|4395|4400|4394|4401|4395|4399.9|4393.9|38
1727284330000|2024-09-25 17:12:10|4401|4395|4401|4395|4401|4395|4400.9|4394.9|10
1727284340000|2024-09-25 17:12:20|4400.9|4394.9|4400|4394|4400.9|4394.9|4400|4394|17
1727284350000|2024-09-25 17:12:30|4400.9|4394.9|4402.4|4396.4|4402.9|4396.9|4400.9|4394.9|22
1727284360000|2024-09-25 17:12:40|4401.4|4395.4|4400.4|4394.4|4402|4396|4400.4|4394.4|29
1727284370000|2024-09-25 17:12:50|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4400.2|4394.2|21
1727284380000|2024-09-25 17:13:00|4400.5|4394.5|4401.5|4395.5|4402|4396|4400.5|4394.5|10
1727284390000|2024-09-25 17:13:10|4401.2|4395.2|4401|4395|4402.4|4396.4|4400.9|4394.9|5
1727284400000|2024-09-25 17:13:20|4401.4|4395.4|4402|4396|4402|4396|4401.4|4395.4|8
1727284410000|2024-09-25 17:13:30|4402.4|4396.4|4404|4398|4404|4398|4402.4|4396.4|8
1727284420000|2024-09-25 17:13:40|4403.5|4397.5|4403.5|4397.5|4403.9|4397.9|4403|4397|82
1727284430000|2024-09-25 17:13:50|||||||||3
1727284440000|2024-09-25 17:14:00|4403.2|4397.2|4403.5|4397.5|4403.5|4397.5|4403.2|4397.2|2
1727284450000|2024-09-25 17:14:10|4403|4397|4403.9|4397.9|4403.9|4397.9|4402.5|4396.5|9
1727284460000|2024-09-25 17:14:20|4404|4398|4405.9|4399.9|4405.9|4399.9|4404|4398|33
1727284470000|2024-09-25 17:14:30|4406|4400|4406|4400|4407|4401|4406|4400|10
1727284480000|2024-09-25 17:14:40|4405.9|4399.9|4405.9|4399.9|4406|4400|4405.9|4399.9|16
1727284490000|2024-09-25 17:14:50|4406|4400|4406|4400|4406|4400|4406|4400|0
1727284500000|2024-09-25 17:15:00|4406.5|4400.5|4408.5|4402.5|4408.5|4402.5|4406.5|4400.5|10
1727284510000|2024-09-25 17:15:10|4409|4403|4409.5|4403.5|4409.5|4403.5|4409|4403|4
1727284520000|2024-09-25 17:15:20|4409|4403|4408.4|4402.4|4409.5|4403.5|4408.4|4402.4|34
1727284530000|2024-09-25 17:15:30|4408.5|4402.5|4408|4402|4408.9|4402.9|4406|4400|48
1727284540000|2024-09-25 17:15:40|4408.4|4402.4|4409|4403|4409.9|4403.9|4408.4|4402.4|38
1727284550000|2024-09-25 17:15:50|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.5|4403.5|45
1727284560000|2024-09-25 17:16:00|4409.5|4403.5|4409.5|4403.5|4410.9|4404.9|4409.2|4403.2|18
1727284570000|2024-09-25 17:16:10|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|10
1727284580000|2024-09-25 17:16:20|4410.5|4404.5|4412|4406|4412|4406|4410.5|4404.5|12
1727284590000|2024-09-25 17:16:30|4411.9|4405.9|4412.9|4406.9|4412.9|4406.9|4411.9|4405.9|15
1727284600000|2024-09-25 17:16:40|4412|4406|4412|4406|4412.4|4406.4|4412|4406|9
1727284610000|2024-09-25 17:16:50|||||||||9
1727284620000|2024-09-25 17:17:00|4412.4|4406.4|4410.9|4404.9|4412.9|4406.9|4410.4|4404.4|27
1727284630000|2024-09-25 17:17:10|4410.5|4404.5|4410.4|4404.4|4410.9|4404.9|4410.4|4404.4|2
1727284640000|2024-09-25 17:17:20|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|10
1727284650000|2024-09-25 17:17:30|4411.4|4405.4|4411.9|4405.9|4411.9|4405.9|4411|4405|10
1727284660000|2024-09-25 17:17:40|||||||||2
1727284670000|2024-09-25 17:17:50|||||||||19
1727284680000|2024-09-25 17:18:00|4412.5|4406.5|4412.9|4406.9|4412.9|4406.9|4412.5|4406.5|1
1727284690000|2024-09-25 17:18:10|4415.4|4409.4|4415.4|4409.4|4415.5|4409.5|4415.4|4409.4|75
1727284700000|2024-09-25 17:18:20|4416.9|4410.9|4417.9|4411.9|4418.9|4412.9|4416.9|4410.9|37
1727284710000|2024-09-25 17:18:30|4417.7|4411.7|4417.9|4411.9|4417.9|4411.9|4417.4|4411.4|19
1727284720000|2024-09-25 17:18:40|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4415.9|4409.9|22
1727284730000|2024-09-25 17:18:50|4417|4411|4416.9|4410.9|4417|4411|4416.9|4410.9|0
1727284740000|2024-09-25 17:19:00|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|3
1727284750000|2024-09-25 17:19:10|4416.9|4410.9|4416|4410|4416.9|4410.9|4416|4410|5
1727284760000|2024-09-25 17:19:20|4416.4|4410.4|4416.9|4410.9|4416.9|4410.9|4415.9|4409.9|6
1727284770000|2024-09-25 17:19:30|4417.4|4411.4|4417.9|4411.9|4417.9|4411.9|4417|4411|6
1727284780000|2024-09-25 17:19:40|4418.4|4412.4|4418.4|4412.4|4418.9|4412.9|4418.4|4412.4|3
1727284790000|2024-09-25 17:19:50|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.7|4412.7|9
1727284800000|2024-09-25 17:20:00|4419|4413|4419.9|4413.9|4419.9|4413.9|4418.9|4412.9|11
1727284810000|2024-09-25 17:20:10|||||||||4
1727284820000|2024-09-25 17:20:20|4420.2|4414.2|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|19
1727284830000|2024-09-25 17:20:30|||||||||1
1727284840000|2024-09-25 17:20:40|4420.5|4414.5|4420.4|4414.4|4420.5|4414.5|4419.9|4413.9|14
1727284850000|2024-09-25 17:20:50|4419.9|4413.9|4420|4414|4420.4|4414.4|4419.9|4413.9|6
1727284860000|2024-09-25 17:21:00|4419.9|4413.9|4420|4414|4420|4414|4419.9|4413.9|1
1727284870000|2024-09-25 17:21:10|4420.9|4414.9|4419.7|4413.7|4420.9|4414.9|4419|4413|15
1727284880000|2024-09-25 17:21:20|4419.9|4413.9|4419.9|4413.9|4420|4414|4419.9|4413.9|14
1727284890000|2024-09-25 17:21:30|4419.5|4413.5|4419.4|4413.4|4419.9|4413.9|4419|4413|77
1727284900000|2024-09-25 17:21:40|4419.7|4413.7|4419.9|4413.9|4419.9|4413.9|4419.5|4413.5|3
1727284910000|2024-09-25 17:21:50|||||||||5
1727284920000|2024-09-25 17:22:00|4419.4|4413.4|4418.9|4412.9|4419.4|4413.4|4418.5|4412.5|10
1727284930000|2024-09-25 17:22:10|4418|4412|4416.9|4410.9|4418.5|4412.5|4416.9|4410.9|28
1727284940000|2024-09-25 17:22:20|4417.5|4411.5|4417|4411|4417.5|4411.5|4416.9|4410.9|13
1727284950000|2024-09-25 17:22:30|4417.2|4411.2|4416.9|4410.9|4417.2|4411.2|4416.9|4410.9|1
1727284960000|2024-09-25 17:22:40|4417|4411|4416.9|4410.9|4417.4|4411.4|4416.9|4410.9|15
1727284970000|2024-09-25 17:22:50|4417.9|4411.9|4417.4|4411.4|4417.9|4411.9|4417.4|4411.4|9
1727284980000|2024-09-25 17:23:00|4416.9|4410.9|4417.9|4411.9|4417.9|4411.9|4416.9|4410.9|4
1727284990000|2024-09-25 17:23:10|4419|4413|4419|4413|4419.9|4413.9|4419|4413|83
1727285000000|2024-09-25 17:23:20|4419.9|4413.9|4419|4413|4419.9|4413.9|4418.9|4412.9|7
1727285010000|2024-09-25 17:23:30|4419.4|4413.4|4419.9|4413.9|4419.9|4413.9|4419.2|4413.2|9
1727285020000|2024-09-25 17:23:40|4420.7|4414.7|4420.9|4414.9|4422.4|4416.4|4420.4|4414.4|68
1727285030000|2024-09-25 17:23:50|||||||||3
1727285040000|2024-09-25 17:24:00|||||||||55
1727285050000|2024-09-25 17:24:10|4419.9|4413.9|4419|4413|4419.9|4413.9|4418.9|4412.9|19
1727285060000|2024-09-25 17:24:20|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4
1727285070000|2024-09-25 17:24:30|4419|4413|4419.9|4413.9|4419.9|4413.9|4419|4413|2
1727285080000|2024-09-25 17:24:40|4419.4|4413.4|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|6
1727285090000|2024-09-25 17:24:50|4419|4413|4419.5|4413.5|4419.5|4413.5|4419|4413|7
1727285100000|2024-09-25 17:25:00|4419.9|4413.9|4420.4|4414.4|4421|4415|4419.9|4413.9|15
1727285110000|2024-09-25 17:25:10|4420.5|4414.5|4420|4414|4420.5|4414.5|4419.9|4413.9|14
1727285120000|2024-09-25 17:25:20|4419.9|4413.9|4419.9|4413.9|4420|4414|4419.9|4413.9|5
1727285130000|2024-09-25 17:25:30|4419.2|4413.2|4420|4414|4420|4414|4419.2|4413.2|10
1727285140000|2024-09-25 17:25:40|4420.2|4414.2|4420|4414|4420.2|4414.2|4420|4414|15
1727285150000|2024-09-25 17:25:50|4418.9|4412.9|4419|4413|4419|4413|4418.9|4412.9|5
1727285160000|2024-09-25 17:26:00|4417.5|4411.5|4416.2|4410.2|4417.5|4411.5|4416.2|4410.2|238
1727285170000|2024-09-25 17:26:10|4416.5|4410.5|4416.4|4410.4|4417.2|4411.2|4416.2|4410.2|71
1727285180000|2024-09-25 17:26:20|4416.2|4410.2|4416.4|4410.4|4416.7|4410.7|4416.2|4410.2|30
1727285190000|2024-09-25 17:26:30|4416.2|4410.2|4416.2|4410.2|4416.4|4410.4|4416.2|4410.2|26
1727285200000|2024-09-25 17:26:40|4416.4|4410.4|4414.9|4408.9|4416.4|4410.4|4414.2|4408.2|26
1727285210000|2024-09-25 17:26:50|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4414.4|4408.4|15
1727285220000|2024-09-25 17:27:00|4414.4|4408.4|4413.9|4407.9|4414.9|4408.9|4413.9|4407.9|24
1727285230000|2024-09-25 17:27:10|4414.2|4408.2|4412.5|4406.5|4414.4|4408.4|4412.4|4406.4|114
1727285240000|2024-09-25 17:27:20|4412|4406|4412.5|4406.5|4412.5|4406.5|4410.7|4404.7|86
1727285250000|2024-09-25 17:27:30|4412.4|4406.4|4412.7|4406.7|4412.7|4406.7|4412.4|4406.4|23
1727285260000|2024-09-25 17:27:40|4413|4407|4411.5|4405.5|4413.4|4407.4|4411.5|4405.5|140
1727285270000|2024-09-25 17:27:50|4412|4406|4412|4406|4412|4406|4412|4406|8
1727285280000|2024-09-25 17:28:00|4411.7|4405.7|4411|4405|4412|4406|4410.7|4404.7|46
1727285290000|2024-09-25 17:28:10|4411.5|4405.5|4411.5|4405.5|4411.7|4405.7|4411.2|4405.2|27
1727285300000|2024-09-25 17:28:20|4412|4406|4411.7|4405.7|4412.5|4406.5|4411.7|4405.7|29
1727285310000|2024-09-25 17:28:30|4412.2|4406.2|4412.2|4406.2|4412.5|4406.5|4412|4406|50
1727285320000|2024-09-25 17:28:40|4411.9|4405.9|4412|4406|4412.2|4406.2|4411.2|4405.2|22
1727285330000|2024-09-25 17:28:50|||||||||3
1727285340000|2024-09-25 17:29:00|4412.4|4406.4|4411.9|4405.9|4412.4|4406.4|4411.9|4405.9|12
1727285350000|2024-09-25 17:29:10|4412.2|4406.2|4412.5|4406.5|4413|4407|4412.2|4406.2|12
1727285360000|2024-09-25 17:29:20|4412.7|4406.7|4412.9|4406.9|4413.5|4407.5|4412.7|4406.7|7
1727285370000|2024-09-25 17:29:30|4413.2|4407.2|4413.9|4407.9|4413.9|4407.9|4413.2|4407.2|9
1727285380000|2024-09-25 17:29:40|4413.7|4407.7|4410.5|4404.5|4413.7|4407.7|4410.5|4404.5|48
1727285390000|2024-09-25 17:29:50|4410.7|4404.7|4411.7|4405.7|4411.7|4405.7|4410.2|4404.2|14
1727285400000|2024-09-25 17:30:00|4411.4|4405.4|4411.7|4405.7|4411.7|4405.7|4410.7|4404.7|47
1727285410000|2024-09-25 17:30:10|4411.9|4405.9|4412.7|4406.7|4412.7|4406.7|4411.9|4405.9|33
1727285420000|2024-09-25 17:30:20|4413.2|4407.2|4413.5|4407.5|4413.7|4407.7|4413.2|4407.2|6
1727285430000|2024-09-25 17:30:30|4413.7|4407.7|4414.7|4408.7|4414.7|4408.7|4413.7|4407.7|12
1727285440000|2024-09-25 17:30:40|4415.2|4409.2|4414.7|4408.7|4415.2|4409.2|4414.7|4408.7|6
1727285450000|2024-09-25 17:30:50|||||||||3
1727285460000|2024-09-25 17:31:00|||||||||4
1727285470000|2024-09-25 17:31:10|4414.9|4408.9|4415.7|4409.7|4416.5|4410.5|4414.9|4408.9|58
1727285480000|2024-09-25 17:31:20|4416|4410|4416.5|4410.5|4416.5|4410.5|4416|4410|5
1727285490000|2024-09-25 17:31:30|4417.5|4411.5|4417.7|4411.7|4417.7|4411.7|4417.5|4411.5|32
1727285500000|2024-09-25 17:31:40|4417.5|4411.5|4416.7|4410.7|4417.5|4411.5|4416.5|4410.5|7
1727285510000|2024-09-25 17:31:50|||||||||97
1727285520000|2024-09-25 17:32:00|4417.2|4411.2|4415.7|4409.7|4417.7|4411.7|4415.7|4409.7|13
1727285530000|2024-09-25 17:32:10|4416.2|4410.2|4416.5|4410.5|4416.5|4410.5|4415.9|4409.9|16
1727285540000|2024-09-25 17:32:20|4416.7|4410.7|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|0
1727285550000|2024-09-25 17:32:30|4415.9|4409.9|4415.7|4409.7|4416.7|4410.7|4414.9|4408.9|53
1727285560000|2024-09-25 17:32:40|4415.9|4409.9|4414.9|4408.9|4415.9|4409.9|4414.9|4408.9|6
1727285570000|2024-09-25 17:32:50|||||||||1
1727285580000|2024-09-25 17:33:00|4415.5|4409.5|4416.7|4410.7|4416.7|4410.7|4415.5|4409.5|12
1727285590000|2024-09-25 17:33:10|4417.5|4411.5|4417.7|4411.7|4417.7|4411.7|4417.5|4411.5|1
1727285600000|2024-09-25 17:33:20|4417.5|4411.5|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|22
1727285610000|2024-09-25 17:33:30|4418.9|4412.9|4417.7|4411.7|4418.9|4412.9|4417.7|4411.7|18
1727285620000|2024-09-25 17:33:40|4417.5|4411.5|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|11
1727285630000|2024-09-25 17:33:50|4417.7|4411.7|4418.2|4412.2|4418.2|4412.2|4417.5|4411.5|2
1727285640000|2024-09-25 17:34:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|5
1727285650000|2024-09-25 17:34:10|4417.7|4411.7|4418|4412|4418.5|4412.5|4417.7|4411.7|13
1727285660000|2024-09-25 17:34:20|4417.9|4411.9|4416.7|4410.7|4417.9|4411.9|4416.7|4410.7|63
1727285670000|2024-09-25 17:34:30|4417|4411|4418.4|4412.4|4418.5|4412.5|4417|4411|27
1727285680000|2024-09-25 17:34:40|4417.7|4411.7|4417.5|4411.5|4418|4412|4417.5|4411.5|3
1727285690000|2024-09-25 17:34:50|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.5|4410.5|3
1727285700000|2024-09-25 17:35:00|4417|4411|4415.7|4409.7|4417|4411|4415.5|4409.5|19
1727285710000|2024-09-25 17:35:10|4416|4410|4415.7|4409.7|4416.5|4410.5|4415.7|4409.7|9
1727285720000|2024-09-25 17:35:20|4416.5|4410.5|4416.2|4410.2|4416.7|4410.7|4415.7|4409.7|19
1727285730000|2024-09-25 17:35:30|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.2|4410.2|15
1727285750000|2024-09-25 17:35:50|4417|4411|4416.7|4410.7|4417.5|4411.5|4416.7|4410.7|6
1727285760000|2024-09-25 17:36:00|4416.5|4410.5|4416.7|4410.7|4416.7|4410.7|4416.5|4410.5|2
1727285770000|2024-09-25 17:36:10|4417.7|4411.7|4418|4412|4418|4412|4417.7|4411.7|5
1727285780000|2024-09-25 17:36:20|4418.2|4412.2|4418|4412|4418.5|4412.5|4418|4412|10
1727285790000|2024-09-25 17:36:30|4417.9|4411.9|4417.5|4411.5|4418.5|4412.5|4416.7|4410.7|15
1727285800000|2024-09-25 17:36:40|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|2
1727285810000|2024-09-25 17:36:50|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|42
1727285820000|2024-09-25 17:37:00|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.5|4410.5|12
1727285830000|2024-09-25 17:37:10|4416.5|4410.5|4416.2|4410.2|4416.7|4410.7|4415.9|4409.9|21
1727285840000|2024-09-25 17:37:20|4416.5|4410.5|4417.2|4411.2|4417.5|4411.5|4416.5|4410.5|3
1727285850000|2024-09-25 17:37:30|4417.5|4411.5|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|3
1727285860000|2024-09-25 17:37:40|4418.2|4412.2|4418.5|4412.5|4418.9|4412.9|4418.2|4412.2|15
1727285870000|2024-09-25 17:37:50|4418.2|4412.2|4417.9|4411.9|4418.2|4412.2|4417.5|4411.5|22
1727285880000|2024-09-25 17:38:00|4417.7|4411.7|4418.2|4412.2|4418.7|4412.7|4416.9|4410.9|160
1727285890000|2024-09-25 17:38:10|4417.9|4411.9|4417.9|4411.9|4418.2|4412.2|4417.9|4411.9|2
1727285900000|2024-09-25 17:38:20|4417.7|4411.7|4417.7|4411.7|4417.9|4411.9|4417.2|4411.2|16
1727285910000|2024-09-25 17:38:30|4417.4|4411.4|4417.7|4411.7|4417.7|4411.7|4417.4|4411.4|7
1727285920000|2024-09-25 17:38:40|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.7|4411.7|0
1727285930000|2024-09-25 17:38:50|4417.7|4411.7|4417.9|4411.9|4417.9|4411.9|4417.7|4411.7|5
1727285940000|2024-09-25 17:39:00|4417.2|4411.2|4417.2|4411.2|4417.5|4411.5|4417.2|4411.2|12
1727285950000|2024-09-25 17:39:10|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4416.7|4410.7|2
1727285960000|2024-09-25 17:39:20|4417.2|4411.2|4416.7|4410.7|4417.2|4411.2|4416.7|4410.7|3
1727285970000|2024-09-25 17:39:30|4416.9|4410.9|4416.7|4410.7|4417.2|4411.2|4416.7|4410.7|2
1727285980000|2024-09-25 17:39:40|4417|4411|4416.5|4410.5|4417.5|4411.5|4416.5|4410.5|12
1727285990000|2024-09-25 17:39:50|4417|4411|4417.2|4411.2|4417.2|4411.2|4417|4411|2
1727286000000|2024-09-25 17:40:00|4417|4411|4418.2|4412.2|4418.2|4412.2|4417|4411|6
1727286010000|2024-09-25 17:40:10|4417.9|4411.9|4417.9|4411.9|4418.2|4412.2|4417.7|4411.7|2
1727286020000|2024-09-25 17:40:20|4417.7|4411.7|4418|4412|4418|4412|4417.7|4411.7|4
1727286030000|2024-09-25 17:40:30|4417.7|4411.7|4417.7|4411.7|4417.9|4411.9|4417.5|4411.5|18
1727286040000|2024-09-25 17:40:40|||||||||2
1727286050000|2024-09-25 17:40:50|4418.2|4412.2|4420.7|4414.7|4420.7|4414.7|4418.2|4412.2|12
1727286060000|2024-09-25 17:41:00|4420.5|4414.5|4420.5|4414.5|4420.7|4414.7|4420.5|4414.5|5
1727286070000|2024-09-25 17:41:10|4420.7|4414.7|4420.7|4414.7|4421|4415|4420.7|4414.7|7
1727286080000|2024-09-25 17:41:20|4421|4415|4420.5|4414.5|4421|4415|4420.5|4414.5|4
1727286090000|2024-09-25 17:41:30|4419.9|4413.9|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|15
1727286100000|2024-09-25 17:41:40|4418.7|4412.7|4420.5|4414.5|4420.5|4414.5|4418.7|4412.7|25
1727286110000|2024-09-25 17:41:50|4419.9|4413.9|4418.7|4412.7|4419.9|4413.9|4418.7|4412.7|12
1727286130000|2024-09-25 17:42:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|3
1727286140000|2024-09-25 17:42:20|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|7
1727286150000|2024-09-25 17:42:30|4419.4|4413.4|4419.2|4413.2|4419.5|4413.5|4418.7|4412.7|19
1727286160000|2024-09-25 17:42:40|4418.7|4412.7|4418.5|4412.5|4419.5|4413.5|4418.5|4412.5|11
1727286170000|2024-09-25 17:42:50|4418.7|4412.7|4418.5|4412.5|4418.7|4412.7|4418.5|4412.5|8
1727286180000|2024-09-25 17:43:00|4418.7|4412.7|4419.5|4413.5|4419.7|4413.7|4418.7|4412.7|29
1727286190000|2024-09-25 17:43:10|4419.9|4413.9|4421.5|4415.5|4421.5|4415.5|4419.9|4413.9|13
1727286200000|2024-09-25 17:43:20|4420.7|4414.7|4421.2|4415.2|4421.2|4415.2|4420.7|4414.7|13
1727286210000|2024-09-25 17:43:30|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|1
1727286220000|2024-09-25 17:43:40|4421.2|4415.2|4421.4|4415.4|4421.5|4415.5|4421|4415|11
1727286230000|2024-09-25 17:43:50|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4420.7|4414.7|20
1727286240000|2024-09-25 17:44:00|||||||||16
1727286250000|2024-09-25 17:44:10|4422.2|4416.2|4420.7|4414.7|4422.2|4416.2|4420.5|4414.5|21
1727286260000|2024-09-25 17:44:20|4421|4415|4421.7|4415.7|4421.7|4415.7|4420.7|4414.7|5
1727286270000|2024-09-25 17:44:30|4422.2|4416.2|4422|4416|4422.5|4416.5|4422|4416|25
1727286280000|2024-09-25 17:44:40|4421.7|4415.7|4421.7|4415.7|4422|4416|4421.7|4415.7|9
1727286290000|2024-09-25 17:44:50|4421.5|4415.5|4421.5|4415.5|4421.7|4415.7|4421.5|4415.5|14
1727286300000|2024-09-25 17:45:00|4421.7|4415.7|4423.2|4417.2|4423.2|4417.2|4421.7|4415.7|9
1727286310000|2024-09-25 17:45:10|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.2|4417.2|10
1727286320000|2024-09-25 17:45:20|4422.7|4416.7|4422.5|4416.5|4422.7|4416.7|4422.5|4416.5|17
1727286330000|2024-09-25 17:45:30|4422.9|4416.9|4422.7|4416.7|4423.2|4417.2|4422.7|4416.7|3
1727286340000|2024-09-25 17:45:40|4423|4417|4423.7|4417.7|4423.7|4417.7|4423|4417|11
1727286350000|2024-09-25 17:45:50|4422.5|4416.5|4422|4416|4422.7|4416.7|4421.7|4415.7|17
1727286360000|2024-09-25 17:46:00|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|3
1727286370000|2024-09-25 17:46:10|4423.5|4417.5|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|10
1727286380000|2024-09-25 17:46:20|4424.7|4418.7|4425.5|4419.5|4425.5|4419.5|4424.7|4418.7|12
1727286390000|2024-09-25 17:46:30|||||||||9
1727286400000|2024-09-25 17:46:40|||||||||7
1727286410000|2024-09-25 17:46:50|4424.9|4418.9|4425.5|4419.5|4425.5|4419.5|4424.5|4418.5|12
1727286420000|2024-09-25 17:47:00|4425|4419|4424.5|4418.5|4425|4419|4424.5|4418.5|8
1727286430000|2024-09-25 17:47:10|4423.5|4417.5|4423|4417|4423.5|4417.5|4423|4417|4
1727286440000|2024-09-25 17:47:20|4423.5|4417.5|4422.7|4416.7|4423.5|4417.5|4422.7|4416.7|11
1727286450000|2024-09-25 17:47:30|4422.5|4416.5|4422.5|4416.5|4423.5|4417.5|4422.5|4416.5|9
1727286460000|2024-09-25 17:47:40|4423|4417|4421.5|4415.5|4423|4417|4421.5|4415.5|20
1727286470000|2024-09-25 17:47:50|4422.7|4416.7|4423.5|4417.5|4423.5|4417.5|4422.7|4416.7|12
1727286480000|2024-09-25 17:48:00|4423.7|4417.7|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|20
1727286490000|2024-09-25 17:48:10|||||||||5
1727286500000|2024-09-25 17:48:20|4424.9|4418.9|4423.7|4417.7|4424.9|4418.9|4423.7|4417.7|7
1727286510000|2024-09-25 17:48:30|4424|4418|4424|4418|4424.5|4418.5|4423.7|4417.7|10
1727286520000|2024-09-25 17:48:40|4424.5|4418.5|4426|4420|4426.2|4420.2|4423.7|4417.7|18
1727286530000|2024-09-25 17:48:50|4426.5|4420.5|4426|4420|4426.5|4420.5|4425.7|4419.7|3
1727286540000|2024-09-25 17:49:00|4425.7|4419.7|4426.7|4420.7|4426.7|4420.7|4425.7|4419.7|4
1727286550000|2024-09-25 17:49:10|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|2
1727286560000|2024-09-25 17:49:20|4426.7|4420.7|4425.7|4419.7|4426.7|4420.7|4425.7|4419.7|15
1727286570000|2024-09-25 17:49:30|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|3
1727286580000|2024-09-25 17:49:40|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4425.7|4419.7|49
1727286590000|2024-09-25 17:49:50|4425.9|4419.9|4425.5|4419.5|4425.9|4419.9|4425.5|4419.5|3
1727286600000|2024-09-25 17:50:00|4424.7|4418.7|4425.7|4419.7|4426.2|4420.2|4424.7|4418.7|17
1727286610000|2024-09-25 17:50:10|4426|4420|4426.5|4420.5|4426.5|4420.5|4426|4420|9
1727286620000|2024-09-25 17:50:20|4426.7|4420.7|4426.7|4420.7|4426.9|4420.9|4426.5|4420.5|153
1727286630000|2024-09-25 17:50:30|4426.5|4420.5|4426.7|4420.7|4426.7|4420.7|4426.5|4420.5|34
1727286640000|2024-09-25 17:50:40|4426.5|4420.5|4426|4420|4426.7|4420.7|4426|4420|159
1727286650000|2024-09-25 17:50:50|4425.9|4419.9|4425|4419|4425.9|4419.9|4424.9|4418.9|29
1727286660000|2024-09-25 17:51:00|4424.9|4418.9|4425.4|4419.4|4425.7|4419.7|4424.9|4418.9|194
1727286670000|2024-09-25 17:51:10|4425.9|4419.9|4426|4420|4426.4|4420.4|4425.9|4419.9|37
1727286680000|2024-09-25 17:51:20|4426.4|4420.4|4425.9|4419.9|4426.4|4420.4|4425.9|4419.9|37
1727286690000|2024-09-25 17:51:30|4426.4|4420.4|4426.9|4420.9|4426.9|4420.9|4426.4|4420.4|16
1727286700000|2024-09-25 17:51:40|4427|4421|4429.9|4423.9|4429.9|4423.9|4427|4421|50
1727286710000|2024-09-25 17:51:50|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430|4424|30
1727286720000|2024-09-25 17:52:00|4430.4|4424.4|4430|4424|4430.9|4424.9|4429.9|4423.9|29
1727286730000|2024-09-25 17:52:10|4431|4425|4431.9|4425.9|4432|4426|4431|4425|30
1727286740000|2024-09-25 17:52:20|4432|4426|4432.4|4426.4|4432.9|4426.9|4432|4426|27
1727286750000|2024-09-25 17:52:30|4432|4426|4432|4426|4432.9|4426.9|4432|4426|32
1727286760000|2024-09-25 17:52:40|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|24
1727286770000|2024-09-25 17:52:50|4432.7|4426.7|4432.5|4426.5|4432.7|4426.7|4430.9|4424.9|40
1727286780000|2024-09-25 17:53:00|4432|4426|4432.5|4426.5|4432.9|4426.9|4432|4426|32
1727286790000|2024-09-25 17:53:10|4432.4|4426.4|4429|4423|4432.5|4426.5|4428.9|4422.9|45
1727286800000|2024-09-25 17:53:20|4429.4|4423.4|4429.4|4423.4|4429.9|4423.9|4428.9|4422.9|28
1727286810000|2024-09-25 17:53:30|4429.5|4423.5|4432|4426|4432|4426|4429.5|4423.5|176
1727286820000|2024-09-25 17:53:40|4431.9|4425.9|4431.5|4425.5|4432|4426|4430.2|4424.2|28
1727286830000|2024-09-25 17:53:50|4430.9|4424.9|4431|4425|4431.4|4425.4|4429.9|4423.9|62
1727286840000|2024-09-25 17:54:00|4431.4|4425.4|4431.5|4425.5|4432|4426|4431|4425|19
1727286850000|2024-09-25 17:54:10|4431.4|4425.4|4431.4|4425.4|4432|4426|4431|4425|24
1727286860000|2024-09-25 17:54:20|4431.5|4425.5|4429.9|4423.9|4432|4426|4429.9|4423.9|27
1727286870000|2024-09-25 17:54:30|4430.9|4424.9|4430.5|4424.5|4430.9|4424.9|4430.5|4424.5|40
1727286880000|2024-09-25 17:54:40|4429.9|4423.9|4432.9|4426.9|4432.9|4426.9|4429.9|4423.9|49
1727286890000|2024-09-25 17:54:50|4432|4426|4431.9|4425.9|4432.4|4426.4|4431.9|4425.9|27
1727286900000|2024-09-25 17:55:00|4430.9|4424.9|4430.9|4424.9|4431.9|4425.9|4430.9|4424.9|26
1727286910000|2024-09-25 17:55:10|4429.9|4423.9|4430.9|4424.9|4430.9|4424.9|4429.9|4423.9|39
1727286920000|2024-09-25 17:55:20|||||||||18
1727286930000|2024-09-25 17:55:30|4430|4424|4431.9|4425.9|4431.9|4425.9|4429|4423|66
1727286940000|2024-09-25 17:55:40|4432|4426|4430.9|4424.9|4432|4426|4430.9|4424.9|34
1727286950000|2024-09-25 17:55:50|4430.4|4424.4|4428.9|4422.9|4430.4|4424.4|4428.9|4422.9|42
1727286960000|2024-09-25 17:56:00|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.7|4423.7|19
1727286970000|2024-09-25 17:56:10|4429.4|4423.4|4428.9|4422.9|4429.9|4423.9|4428.9|4422.9|30
1727286980000|2024-09-25 17:56:20|4428.5|4422.5|4428.9|4422.9|4428.9|4422.9|4428.5|4422.5|29
1727286990000|2024-09-25 17:56:30|4429.4|4423.4|4429.9|4423.9|4429.9|4423.9|4428.9|4422.9|19
1727287000000|2024-09-25 17:56:40|4430.4|4424.4|4431.9|4425.9|4431.9|4425.9|4430|4424|46
1727287010000|2024-09-25 17:56:50|4432|4426|4432.9|4426.9|4433|4427|4432|4426|45
1727287020000|2024-09-25 17:57:00|||||||||2
1727287030000|2024-09-25 17:57:10|4433.7|4427.7|4434.7|4428.7|4434.7|4428.7|4433.7|4427.7|13
1727287040000|2024-09-25 17:57:20|4434.5|4428.5|4433.7|4427.7|4434.7|4428.7|4433.7|4427.7|44
1727287050000|2024-09-25 17:57:30|4434.5|4428.5|4434.7|4428.7|4434.7|4428.7|4433.7|4427.7|13
1727287060000|2024-09-25 17:57:40|4435.5|4429.5|4435.2|4429.2|4435.7|4429.7|4434.9|4428.9|18
1727287070000|2024-09-25 17:57:50|4434.9|4428.9|4434.5|4428.5|4434.9|4428.9|4433.2|4427.2|26
1727287080000|2024-09-25 17:58:00|4434.7|4428.7|4434|4428|4434.7|4428.7|4432.7|4426.7|16
1727287090000|2024-09-25 17:58:10|4433.7|4427.7|4434.5|4428.5|4434.7|4428.7|4433.7|4427.7|12
1727287100000|2024-09-25 17:58:20|4433.7|4427.7|4433.7|4427.7|4434.5|4428.5|4433.5|4427.5|17
1727287110000|2024-09-25 17:58:30|4434|4428|4434.7|4428.7|4434.7|4428.7|4434|4428|6
1727287120000|2024-09-25 17:58:40|4434.5|4428.5|4433.7|4427.7|4434.7|4428.7|4433.7|4427.7|21
1727287130000|2024-09-25 17:58:50|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.2|4427.2|3
1727287140000|2024-09-25 17:59:00|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|5
1727287150000|2024-09-25 17:59:10|4433.5|4427.5|4433.2|4427.2|4433.7|4427.7|4432.9|4426.9|26
1727287160000|2024-09-25 17:59:20|4432.9|4426.9|4433.2|4427.2|4433.7|4427.7|4432.9|4426.9|22
1727287170000|2024-09-25 17:59:30|4432.7|4426.7|4431.7|4425.7|4432.7|4426.7|4431.7|4425.7|11
1727287180000|2024-09-25 17:59:40|4431.5|4425.5|4431|4425|4431.5|4425.5|4430.7|4424.7|8
1727287190000|2024-09-25 17:59:50|4431.5|4425.5|4432.5|4426.5|4432.5|4426.5|4430.2|4424.2|50
1727287200000|2024-09-25 18:00:00|4432.7|4426.7|4430.2|4424.2|4432.7|4426.7|4430.2|4424.2|24
1727287210000|2024-09-25 18:00:10|4430.5|4424.5|4430|4424|4431.5|4425.5|4428.5|4422.5|25
1727287220000|2024-09-25 18:00:20|4429.5|4423.5|4428.7|4422.7|4429.5|4423.5|4428.7|4422.7|14
1727287230000|2024-09-25 18:00:30|4428.5|4422.5|4426.7|4420.7|4428.5|4422.5|4425.7|4419.7|40
1727287240000|2024-09-25 18:00:40|4426.4|4420.4|4425.7|4419.7|4426.4|4420.4|4425.7|4419.7|17
1727287250000|2024-09-25 18:00:50|4425.2|4419.2|4424.7|4418.7|4425.5|4419.5|4423.9|4417.9|21
1727287260000|2024-09-25 18:01:00|4424.5|4418.5|4422.7|4416.7|4424.5|4418.5|4422.5|4416.5|12
1727287270000|2024-09-25 18:01:10|4422.5|4416.5|4421.2|4415.2|4423|4417|4421.2|4415.2|11
1727287280000|2024-09-25 18:01:20|4421.4|4415.4|4417.7|4411.7|4421.7|4415.7|4416.7|4410.7|85
1727287290000|2024-09-25 18:01:30|4417.4|4411.4|4417.9|4411.9|4417.9|4411.9|4417.4|4411.4|6
1727287300000|2024-09-25 18:01:40|4418.2|4412.2|4416.7|4410.7|4418.2|4412.2|4416.5|4410.5|24
1727287310000|2024-09-25 18:01:50|4415.4|4409.4|4413.9|4407.9|4415.7|4409.7|4413.9|4407.9|111
1727287320000|2024-09-25 18:02:00|4414.4|4408.4|4414.9|4408.9|4414.9|4408.9|4414.2|4408.2|5
1727287330000|2024-09-25 18:02:10|4415.4|4409.4|4416.9|4410.9|4416.9|4410.9|4415.2|4409.2|20
1727287340000|2024-09-25 18:02:20|4415.9|4409.9|4413.7|4407.7|4415.9|4409.9|4413.4|4407.4|25
1727287350000|2024-09-25 18:02:30|4413.9|4407.9|4414.4|4408.4|4414.4|4408.4|4413.9|4407.9|130
1727287360000|2024-09-25 18:02:40|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|14
1727287370000|2024-09-25 18:02:50|4414.9|4408.9|4415.7|4409.7|4415.7|4409.7|4414.7|4408.7|3
1727287380000|2024-09-25 18:03:00|4415.9|4409.9|4416.7|4410.7|4416.7|4410.7|4415.9|4409.9|4
1727287390000|2024-09-25 18:03:10|4416.9|4410.9|4415.9|4409.9|4416.9|4410.9|4415.9|4409.9|15
1727287400000|2024-09-25 18:03:20|4415.7|4409.7|4415.4|4409.4|4415.9|4409.9|4415.4|4409.4|10
1727287410000|2024-09-25 18:03:30|4415.7|4409.7|4414.7|4408.7|4418.2|4412.2|4414.5|4408.5|30
1727287420000|2024-09-25 18:03:40|4415.7|4409.7|4416.7|4410.7|4417.5|4411.5|4415.7|4409.7|54
1727287430000|2024-09-25 18:03:50|4415.9|4409.9|4416.4|4410.4|4416.9|4410.9|4415.9|4409.9|24
1727287440000|2024-09-25 18:04:00|4416.7|4410.7|4417.4|4411.4|4417.4|4411.4|4416.7|4410.7|10
1727287450000|2024-09-25 18:04:10|4416.9|4410.9|4415.9|4409.9|4417.4|4411.4|4415.9|4409.9|22
1727287460000|2024-09-25 18:04:20|4414.9|4408.9|4413.4|4407.4|4414.9|4408.9|4413.4|4407.4|49
1727287470000|2024-09-25 18:04:30|4413|4407|4413.4|4407.4|4413.4|4407.4|4413|4407|12
1727287480000|2024-09-25 18:04:40|4414.5|4408.5|4414.5|4408.5|4415|4409|4414.4|4408.4|34
1727287490000|2024-09-25 18:04:50|4414.4|4408.4|4415|4409|4415|4409|4414|4408|18
1727287500000|2024-09-25 18:05:00|4415.2|4409.2|4415|4409|4415.5|4409.5|4414.2|4408.2|34
1727287510000|2024-09-25 18:05:10|4415.2|4409.2|4419|4413|4419|4413|4415.2|4409.2|50
1727287520000|2024-09-25 18:05:20|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.2|4412.2|13
1727287530000|2024-09-25 18:05:30|4418.5|4412.5|4418.9|4412.9|4419|4413|4418.2|4412.2|21
1727287540000|2024-09-25 18:05:40|4418.5|4412.5|4417.9|4411.9|4418.9|4412.9|4417.9|4411.9|23
1727287550000|2024-09-25 18:05:50|4417|4411|4417|4411|4417|4411|4415.9|4409.9|19
1727287560000|2024-09-25 18:06:00|4416.9|4410.9|4415.9|4409.9|4416.9|4410.9|4415.9|4409.9|11
1727287570000|2024-09-25 18:06:10|4416|4410|4414.5|4408.5|4416|4410|4414.5|4408.5|10
1727287580000|2024-09-25 18:06:20|4414.2|4408.2|4412|4406|4414.2|4408.2|4411.5|4405.5|77
1727287590000|2024-09-25 18:06:30|4411.9|4405.9|4413|4407|4413|4407|4411.5|4405.5|29
1727287600000|2024-09-25 18:06:40|4412.9|4406.9|4412.9|4406.9|4413.2|4407.2|4412.5|4406.5|13
1727287610000|2024-09-25 18:06:50|4413|4407|4413|4407|4413|4407|4413|4407|0
1727287620000|2024-09-25 18:07:00|4412.9|4406.9|4413|4407|4413|4407|4412.9|4406.9|7
1727287630000|2024-09-25 18:07:10|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|0
1727287640000|2024-09-25 18:07:20|4413|4407|4413.4|4407.4|4414.9|4408.9|4413|4407|112
1727287650000|2024-09-25 18:07:30|4413|4407|4412.9|4406.9|4413|4407|4412.9|4406.9|13
1727287660000|2024-09-25 18:07:40|4413|4407|4414|4408|4414|4408|4412.9|4406.9|6
1727287670000|2024-09-25 18:07:50|4414.2|4408.2|4411|4405|4414.2|4408.2|4411|4405|32
1727287680000|2024-09-25 18:08:00|4410.9|4404.9|4410|4404|4410.9|4404.9|4409.9|4403.9|10
1727287690000|2024-09-25 18:08:10|4410.9|4404.9|4410.9|4404.9|4411.2|4405.2|4410.9|4404.9|41
1727287700000|2024-09-25 18:08:20|4411.2|4405.2|4411.9|4405.9|4412.2|4406.2|4411.2|4405.2|8
1727287710000|2024-09-25 18:08:30|4412.2|4406.2|4413.9|4407.9|4413.9|4407.9|4412.2|4406.2|5
1727287720000|2024-09-25 18:08:40|4413.7|4407.7|4412.9|4406.9|4413.7|4407.7|4412.7|4406.7|31
1727287730000|2024-09-25 18:08:50|4411.7|4405.7|4411.4|4405.4|4411.7|4405.7|4411.4|4405.4|16
1727287740000|2024-09-25 18:09:00|4411.7|4405.7|4411.4|4405.4|4412|4406|4411|4405|28
1727287750000|2024-09-25 18:09:10|4412|4406|4414.9|4408.9|4414.9|4408.9|4411.9|4405.9|16
1727287760000|2024-09-25 18:09:20|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|9
1727287770000|2024-09-25 18:09:30|4413.9|4407.9|4411.4|4405.4|4413.9|4407.9|4411.4|4405.4|3
1727287780000|2024-09-25 18:09:40|4411|4405|4411|4405|4411.9|4405.9|4410.7|4404.7|69
1727287790000|2024-09-25 18:09:50|4410.9|4404.9|4409.9|4403.9|4410.9|4404.9|4409.9|4403.9|5
1727287800000|2024-09-25 18:10:00|4410|4404|4411|4405|4411|4405|4410|4404|75
1727287810000|2024-09-25 18:10:10|4410.9|4404.9|4410|4404|4411|4405|4410|4404|5
1727287820000|2024-09-25 18:10:20|4410.4|4404.4|4409|4403|4410.9|4404.9|4408.5|4402.5|75
1727287840000|2024-09-25 18:10:40|4409.4|4403.4|4409|4403|4410|4404|4409|4403|26
1727287850000|2024-09-25 18:10:50|4408.9|4402.9|4408.2|4402.2|4408.9|4402.9|4408.2|4402.2|36
1727287860000|2024-09-25 18:11:00|4407.2|4401.2|4407.2|4401.2|4408.2|4402.2|4407.2|4401.2|65
1727287870000|2024-09-25 18:11:10|||||||||35
1727287880000|2024-09-25 18:11:20|4407.5|4401.5|4408.2|4402.2|4408.5|4402.5|4407.2|4401.2|21
1727287890000|2024-09-25 18:11:30|4408|4402|4407|4401|4408.2|4402.2|4406.9|4400.9|82
1727287900000|2024-09-25 18:11:40|4406.9|4400.9|4407.9|4401.9|4407.9|4401.9|4406.5|4400.5|68
1727287910000|2024-09-25 18:11:50|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|31
1727287920000|2024-09-25 18:12:00|4407.9|4401.9|4408.2|4402.2|4409.5|4403.5|4407.9|4401.9|25
1727287930000|2024-09-25 18:12:10|4408|4402|4408|4402|4408.2|4402.2|4407.9|4401.9|7
1727287940000|2024-09-25 18:12:20|4408.2|4402.2|4409.9|4403.9|4410|4404|4408.2|4402.2|17
1727287950000|2024-09-25 18:12:30|4410|4404|4409.9|4403.9|4410.9|4404.9|4409.9|4403.9|34
1727287960000|2024-09-25 18:12:40|4410|4404|4409.9|4403.9|4410|4404|4409.9|4403.9|27
1727287970000|2024-09-25 18:12:50|4410|4404|4409.9|4403.9|4410|4404|4409.9|4403.9|28
1727287980000|2024-09-25 18:13:00|4410|4404|4414|4408|4414|4408|4410|4404|87
1727287990000|2024-09-25 18:13:10|4413.9|4407.9|4415.7|4409.7|4416.9|4410.9|4413.9|4407.9|91
1727288000000|2024-09-25 18:13:20|4415.5|4409.5|4414|4408|4416|4410|4413.9|4407.9|57
1727288010000|2024-09-25 18:13:30|4414.2|4408.2|4416|4410|4416|4410|4414.2|4408.2|54
1727288020000|2024-09-25 18:13:40|4416.2|4410.2|4416.9|4410.9|4416.9|4410.9|4416.2|4410.2|32
1727288030000|2024-09-25 18:13:50|4417|4411|4419|4413|4419|4413|4416.9|4410.9|133
1727288040000|2024-09-25 18:14:00|4418.9|4412.9|4419.9|4413.9|4420.9|4414.9|4416.9|4410.9|192
1727288050000|2024-09-25 18:14:10|4419.5|4413.5|4418|4412|4419.5|4413.5|4417.9|4411.9|166
1727288060000|2024-09-25 18:14:20|4418.2|4412.2|4417|4411|4418.2|4412.2|4416.9|4410.9|357
1727288070000|2024-09-25 18:14:30|4416.9|4410.9|4417.4|4411.4|4417.9|4411.9|4416.9|4410.9|178
1727288080000|2024-09-25 18:14:40|4417.5|4411.5|4416.9|4410.9|4417.9|4411.9|4416.9|4410.9|203
1727288090000|2024-09-25 18:14:50|4416.7|4410.7|4419.7|4413.7|4419.7|4413.7|4416.7|4410.7|312
1727288100000|2024-09-25 18:15:00|4419.5|4413.5|4419.5|4413.5|4419.7|4413.7|4418.5|4412.5|72
1727288110000|2024-09-25 18:15:10|4419.2|4413.2|4419.5|4413.5|4419.5|4413.5|4418.5|4412.5|26
1727288120000|2024-09-25 18:15:20|4418.9|4412.9|4419.5|4413.5|4419.5|4413.5|4418.7|4412.7|21
1727288130000|2024-09-25 18:15:30|4419.2|4413.2|4419.5|4413.5|4419.5|4413.5|4418.5|4412.5|47
1727288140000|2024-09-25 18:15:40|4418.5|4412.5|4418.7|4412.7|4418.7|4412.7|4418.5|4412.5|163
1727288150000|2024-09-25 18:15:50|4418.5|4412.5|4416.5|4410.5|4418.7|4412.7|4416.5|4410.5|50
1727288160000|2024-09-25 18:16:00|4416.7|4410.7|4416.7|4410.7|4417.5|4411.5|4416.5|4410.5|55
1727288170000|2024-09-25 18:16:10|||||||||2
1727288180000|2024-09-25 18:16:20|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|17
1727288190000|2024-09-25 18:16:30|4416.7|4410.7|4413.7|4407.7|4416.7|4410.7|4413.7|4407.7|142
1727288200000|2024-09-25 18:16:40|4414.2|4408.2|4414.4|4408.4|4414.7|4408.7|4413.5|4407.5|33
1727288210000|2024-09-25 18:16:50|4414.2|4408.2|4414.9|4408.9|4414.9|4408.9|4414.2|4408.2|2
1727288220000|2024-09-25 18:17:00|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|1
1727288230000|2024-09-25 18:17:10|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.5|4407.5|35
1727288240000|2024-09-25 18:17:20|4413.5|4407.5|4414.7|4408.7|4414.7|4408.7|4413.5|4407.5|33
1727288250000|2024-09-25 18:17:30|4413.7|4407.7|4414|4408|4414|4408|4413.7|4407.7|35
1727288260000|2024-09-25 18:17:40|4414.4|4408.4|4417.2|4411.2|4417.5|4411.5|4414.4|4408.4|217
1727288270000|2024-09-25 18:17:50|4417|4411|4417.7|4411.7|4418|4412|4417|4411|25
1727288280000|2024-09-25 18:18:00|4417.5|4411.5|4418|4412|4418.5|4412.5|4417.5|4411.5|11
1727288290000|2024-09-25 18:18:10|4418.2|4412.2|4417.5|4411.5|4418.2|4412.2|4417.5|4411.5|0
1727288300000|2024-09-25 18:18:20|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|5
1727288310000|2024-09-25 18:18:30|||||||||12
1727288320000|2024-09-25 18:18:40|4416.7|4410.7|4417|4411|4417|4411|4416.5|4410.5|15
1727288330000|2024-09-25 18:18:50|4417.2|4411.2|4416.5|4410.5|4419.5|4413.5|4416.5|4410.5|54
1727288340000|2024-09-25 18:19:00|4415.5|4409.5|4414.2|4408.2|4415.5|4409.5|4414.2|4408.2|21
1727288350000|2024-09-25 18:19:10|4414.5|4408.5|4413.9|4407.9|4415|4409|4413.9|4407.9|87
1727288360000|2024-09-25 18:19:20|4414.2|4408.2|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|18
1727288370000|2024-09-25 18:19:30|4414.7|4408.7|4415.2|4409.2|4416|4410|4414.7|4408.7|192
1727288380000|2024-09-25 18:19:40|4415|4409|4415.2|4409.2|4415.5|4409.5|4414.7|4408.7|20
1727288390000|2024-09-25 18:19:50|4414.9|4408.9|4414.2|4408.2|4415|4409|4413.9|4407.9|83
1727308800000|2024-09-26 00:00:00|4418.3|4412.3|4419|4413|4421.2|4415.2|4414.5|4408.5|41
1727308810000|2024-09-26 00:00:10|4418.7|4412.7|4415.3|4409.3|4418.7|4412.7|4415.3|4409.3|14
1727308820000|2024-09-26 00:00:20|4414.8|4408.8|4416|4410|4417|4411|4414.8|4408.8|8
1727308830000|2024-09-26 00:00:30|4415.7|4409.7|4415|4409|4417|4411|4414.5|4408.5|3
1727308840000|2024-09-26 00:00:40|4414|4408|4414|4408|4415|4409|4413.3|4407.3|5
1727308850000|2024-09-26 00:00:50|4413.5|4407.5|4413.3|4407.3|4414|4408|4413.3|4407.3|2
1727308860000|2024-09-26 00:01:00|4413.5|4407.5|4412.5|4406.5|4413.8|4407.8|4412.3|4406.3|4
1727308870000|2024-09-26 00:01:10|4412.3|4406.3|4411.5|4405.5|4413|4407|4411.5|4405.5|6
1727308880000|2024-09-26 00:01:20|4411.8|4405.8|4411.7|4405.7|4412|4406|4411.5|4405.5|6
1727308890000|2024-09-26 00:01:30|4411.5|4405.5|4410.3|4404.3|4412|4406|4410.3|4404.3|15
1727308900000|2024-09-26 00:01:40|4410.5|4404.5|4410.5|4404.5|4411|4405|4410|4404|3
1727308910000|2024-09-26 00:01:50|4410.7|4404.7|4411.5|4405.5|4411.7|4405.7|4410.7|4404.7|4
1727308920000|2024-09-26 00:02:00|4411|4405|4412.5|4406.5|4412.5|4406.5|4410.5|4404.5|6
1727308930000|2024-09-26 00:02:10|4413|4407|4412.5|4406.5|4413|4407|4412.5|4406.5|0
1727308940000|2024-09-26 00:02:20|4412.3|4406.3|4411.5|4405.5|4412.3|4406.3|4411.5|4405.5|1
1727308950000|2024-09-26 00:02:30|4411.2|4405.2|4409.7|4403.7|4411.2|4405.2|4409.7|4403.7|4
1727308960000|2024-09-26 00:02:40|4411.2|4405.2|4416|4410|4418.5|4412.5|4411.2|4405.2|12
1727308970000|2024-09-26 00:02:50|4415.7|4409.7|4414.7|4408.7|4415.7|4409.7|4414.5|4408.5|3
1727308990000|2024-09-26 00:03:10|4415|4409|4416.5|4410.5|4416.7|4410.7|4415|4409|3
1727309000000|2024-09-26 00:03:20|4416.8|4410.8|4419.3|4413.3|4419.5|4413.5|4416.8|4410.8|4
1727309010000|2024-09-26 00:03:30|4419.5|4413.5|4420|4414|4420|4414|4419.5|4413.5|0
1727309020000|2024-09-26 00:03:40|4419.7|4413.7|4419.3|4413.3|4419.7|4413.7|4419.3|4413.3|3
1727309030000|2024-09-26 00:03:50|4419.7|4413.7|4419.3|4413.3|4419.7|4413.7|4419.3|4413.3|0
1727309040000|2024-09-26 00:04:00|4419.7|4413.7|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|3
1727309050000|2024-09-26 00:04:10|4419.2|4413.2|4419.3|4413.3|4419.3|4413.3|4419.2|4413.2|0
1727309060000|2024-09-26 00:04:20|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1727309070000|2024-09-26 00:04:30|4419.2|4413.2|4415.3|4409.3|4419.2|4413.2|4415.3|4409.3|10
1727309080000|2024-09-26 00:04:40|4415.7|4409.7|4414.3|4408.3|4415.7|4409.7|4414.3|4408.3|2
1727309090000|2024-09-26 00:04:50|4413.5|4407.5|4412.3|4406.3|4413.5|4407.5|4412.3|4406.3|6
1727309100000|2024-09-26 00:05:00|4412.5|4406.5|4415|4409|4415|4409|4412.3|4406.3|4
1727309120000|2024-09-26 00:05:20|4415.3|4409.3|4415|4409|4415.3|4409.3|4415|4409|2
1727309130000|2024-09-26 00:05:30|4415.2|4409.2|4415.8|4409.8|4416|4410|4415.2|4409.2|2
1727309140000|2024-09-26 00:05:40|4414.7|4408.7|4415|4409|4415|4409|4414.3|4408.3|5
1727309150000|2024-09-26 00:05:50|4413.5|4407.5|4414|4408|4414|4408|4413.5|4407.5|1
1727309160000|2024-09-26 00:06:00|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|2
1727309170000|2024-09-26 00:06:10|4415|4409|4414.8|4408.8|4415|4409|4414.8|4408.8|0
1727309180000|2024-09-26 00:06:20|4413.7|4407.7|4413.3|4407.3|4413.7|4407.7|4413.3|4407.3|6
1727309190000|2024-09-26 00:06:30|4413|4407|4414|4408|4414|4408|4413|4407|6
1727309200000|2024-09-26 00:06:40|4413.7|4407.7|4413.5|4407.5|4414|4408|4413.2|4407.2|6
1727309230000|2024-09-26 00:07:10|4413.3|4407.3|4412.5|4406.5|4413.3|4407.3|4412.5|4406.5|2
1727309250000|2024-09-26 00:07:30|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.5|4406.5|0
1727309260000|2024-09-26 00:07:40|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|9
1727309270000|2024-09-26 00:07:50|4413.7|4407.7|4414|4408|4414|4408|4413.7|4407.7|0
1727309290000|2024-09-26 00:08:10|4415|4409|4414.3|4408.3|4415|4409|4414.3|4408.3|8
1727309300000|2024-09-26 00:08:20|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|0
1727309310000|2024-09-26 00:08:30|4414|4408|4413.5|4407.5|4414|4408|4413.5|4407.5|2
1727309330000|2024-09-26 00:08:50|4413.8|4407.8|4416|4410|4416|4410|4413.8|4407.8|3
1727309340000|2024-09-26 00:09:00|4415.8|4409.8|4416|4410|4416|4410|4415.8|4409.8|0
1727309350000|2024-09-26 00:09:10|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|0
1727309360000|2024-09-26 00:09:20|4416|4410|4417.5|4411.5|4417.5|4411.5|4416|4410|2
1727309370000|2024-09-26 00:09:30|4417.7|4411.7|4418|4412|4418|4412|4417.7|4411.7|0
1727309380000|2024-09-26 00:09:40|4417.3|4411.3|4416|4410|4417.3|4411.3|4416|4410|2
1727309390000|2024-09-26 00:09:50|4416.3|4410.3|4415.5|4409.5|4416.3|4410.3|4415.5|4409.5|0
1727309400000|2024-09-26 00:10:00|4416|4410|4415.5|4409.5|4416|4410|4415.5|4409.5|1
1727309410000|2024-09-26 00:10:10|4416|4410|4416|4410|4416|4410|4416|4410|3
1727309420000|2024-09-26 00:10:20|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|0
1727309430000|2024-09-26 00:10:30|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1727309440000|2024-09-26 00:10:40|4417|4411|4417|4411|4417|4411|4416.3|4410.3|4
1727309450000|2024-09-26 00:10:50|4416.5|4410.5|4415.5|4409.5|4416.5|4410.5|4415.5|4409.5|2
1727309460000|2024-09-26 00:11:00|4415.3|4409.3|4415.5|4409.5|4415.5|4409.5|4415.3|4409.3|0
1727309470000|2024-09-26 00:11:10|||||||||1
1727309490000|2024-09-26 00:11:30|4416|4410|4416|4410|4416|4410|4416|4410|0
1727309500000|2024-09-26 00:11:40|4416.2|4410.2|4417.5|4411.5|4417.5|4411.5|4416.2|4410.2|3
1727309510000|2024-09-26 00:11:50|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1727309520000|2024-09-26 00:12:00|4419|4413|4419|4413|4419|4413|4419|4413|0
1727309560000|2024-09-26 00:12:40|4418.8|4412.8|4417.5|4411.5|4418.8|4412.8|4417.5|4411.5|4
1727309570000|2024-09-26 00:12:50|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|0
1727309580000|2024-09-26 00:13:00|4417.2|4411.2|4417|4411|4417.2|4411.2|4417|4411|0
1727309620000|2024-09-26 00:13:40|4417.3|4411.3|4417.5|4411.5|4417.5|4411.5|4417.3|4411.3|2
1727309650000|2024-09-26 00:14:10|4417|4411|4417.3|4411.3|4417.3|4411.3|4417|4411|0
1727309660000|2024-09-26 00:14:20|4417|4411|4417|4411|4417|4411|4417|4411|1
1727309670000|2024-09-26 00:14:30|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|1
1727309680000|2024-09-26 00:14:40|||||||||1
1727309690000|2024-09-26 00:14:50|4417.5|4411.5|4417.3|4411.3|4417.5|4411.5|4417.3|4411.3|0
1727309730000|2024-09-26 00:15:30|4417|4411|4417.3|4411.3|4417.3|4411.3|4417|4411|0
1727309740000|2024-09-26 00:15:40|4417.5|4411.5|4418.3|4412.3|4418.3|4412.3|4417.3|4411.3|10
1727309770000|2024-09-26 00:16:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1727309780000|2024-09-26 00:16:20|4418.3|4412.3|4418.3|4412.3|4418.5|4412.5|4418.3|4412.3|0
1727309800000|2024-09-26 00:16:40|4417.5|4411.5|4417.3|4411.3|4417.5|4411.5|4417.3|4411.3|0
1727309820000|2024-09-26 00:17:00|4417.5|4411.5|4416.5|4410.5|4417.5|4411.5|4416|4410|2
1727309840000|2024-09-26 00:17:20|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|0
1727309850000|2024-09-26 00:17:30|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1727309860000|2024-09-26 00:17:40|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|0
1727309880000|2024-09-26 00:18:00|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|1
1727309890000|2024-09-26 00:18:10|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|1
1727309910000|2024-09-26 00:18:30|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|3
1727309920000|2024-09-26 00:18:40|4413|4407|4413.5|4407.5|4413.5|4407.5|4413|4407|2
1727309930000|2024-09-26 00:18:50|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413|4407|1
1727309940000|2024-09-26 00:19:00|4413.5|4407.5|4413|4407|4413.5|4407.5|4413|4407|0
1727309950000|2024-09-26 00:19:10|4413.3|4407.3|4412.5|4406.5|4414|4408|4412.5|4406.5|8
1727309960000|2024-09-26 00:19:20|4412.3|4406.3|4412|4406|4412.3|4406.3|4412|4406|0
1727309990000|2024-09-26 00:19:50|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.3|4405.3|2
1727310000000|2024-09-26 00:20:00|4411.3|4405.3|4411.5|4405.5|4413.3|4407.3|4411.3|4405.3|14
1727310010000|2024-09-26 00:20:10|||||||||1
1727310030000|2024-09-26 00:20:30|4411.7|4405.7|4412|4406|4412.3|4406.3|4411.7|4405.7|3
1727310060000|2024-09-26 00:21:00|4411.3|4405.3|4411.5|4405.5|4411.5|4405.5|4411.3|4405.3|2
1727310080000|2024-09-26 00:21:20|4411.7|4405.7|4412.5|4406.5|4412.5|4406.5|4411.5|4405.5|1
1727310090000|2024-09-26 00:21:30|4412|4406|4412.5|4406.5|4412.5|4406.5|4412|4406|0
1727310100000|2024-09-26 00:21:40|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412|4406|0
1727310110000|2024-09-26 00:21:50|4412|4406|4411.5|4405.5|4413|4407|4411.3|4405.3|7
1727310120000|2024-09-26 00:22:00|4411.3|4405.3|4411.5|4405.5|4411.5|4405.5|4411.3|4405.3|0
1727310130000|2024-09-26 00:22:10|4411.3|4405.3|4411.5|4405.5|4411.5|4405.5|4411.3|4405.3|0
1727310140000|2024-09-26 00:22:20|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|0
1727310170000|2024-09-26 00:22:50|||||||||2
1727310180000|2024-09-26 00:23:00|4412|4406|4410.5|4404.5|4412|4406|4410|4404|4
1727310190000|2024-09-26 00:23:10|4411.5|4405.5|4412|4406|4412|4406|4411.3|4405.3|8
1727310200000|2024-09-26 00:23:20|4411.8|4405.8|4410.5|4404.5|4411.8|4405.8|4410.5|4404.5|6
1727310210000|2024-09-26 00:23:30|4410.3|4404.3|4410.5|4404.5|4410.5|4404.5|4410.2|4404.2|2
1727310220000|2024-09-26 00:23:40|4410.8|4404.8|4411|4405|4411|4405|4410.8|4404.8|0
1727310230000|2024-09-26 00:23:50|4410.7|4404.7|4410.5|4404.5|4410.7|4404.7|4410|4404|0
1727310250000|2024-09-26 00:24:10|4411|4405|4410|4404|4411|4405|4410|4404|2
1727310280000|2024-09-26 00:24:40|4409.7|4403.7|4410|4404|4410|4404|4409.7|4403.7|0
1727310300000|2024-09-26 00:25:00|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|3
1727310310000|2024-09-26 00:25:10|4410|4404|4410|4404|4410|4404|4410|4404|0
1727310330000|2024-09-26 00:25:30|4411.5|4405.5|4412.5|4406.5|4412.5|4406.5|4411.5|4405.5|5
1727310340000|2024-09-26 00:25:40|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|2
1727310360000|2024-09-26 00:26:00|4412|4406|4412|4406|4412|4406|4411.7|4405.7|0
1727310380000|2024-09-26 00:26:20|4411.5|4405.5|4411.5|4405.5|4411.7|4405.7|4411.5|4405.5|2
1727310400000|2024-09-26 00:26:40|4411|4405|4411|4405|4411|4405|4411|4405|0
1727310420000|2024-09-26 00:27:00|4411.5|4405.5|4412|4406|4412|4406|4411.5|4405.5|2
1727310430000|2024-09-26 00:27:10|4411.7|4405.7|4411.5|4405.5|4411.7|4405.7|4411.5|4405.5|10
1727310480000|2024-09-26 00:28:00|4411.8|4405.8|4412|4406|4412.5|4406.5|4411.8|4405.8|0
1727310490000|2024-09-26 00:28:10|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412|4406|0
1727310520000|2024-09-26 00:28:40|4412|4406|4412.5|4406.5|4412.5|4406.5|4412|4406|0
1727310540000|2024-09-26 00:29:00|4412.3|4406.3|4412.5|4406.5|4412.5|4406.5|4412.3|4406.3|0
1727310550000|2024-09-26 00:29:10|4412.2|4406.2|4412|4406|4412.2|4406.2|4412|4406|0
1727310570000|2024-09-26 00:29:30|4412.2|4406.2|4413|4407|4413|4407|4412.2|4406.2|4
1727310580000|2024-09-26 00:29:40|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|1
1727310590000|2024-09-26 00:29:50|4412.2|4406.2|4411|4405|4412.2|4406.2|4411|4405|2
1727310600000|2024-09-26 00:30:00|4410.7|4404.7|4411|4405|4411|4405|4410.5|4404.5|11
1727310620000|2024-09-26 00:30:20|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4
1727310650000|2024-09-26 00:30:50|4411|4405|4411|4405|4411|4405|4411|4405|0
1727310670000|2024-09-26 00:31:10|4411.7|4405.7|4412.5|4406.5|4412.5|4406.5|4411.7|4405.7|3
1727310690000|2024-09-26 00:31:30|4413|4407|4413|4407|4413|4407|4413|4407|0
1727310700000|2024-09-26 00:31:40|4413.8|4407.8|4414.5|4408.5|4414.5|4408.5|4413.8|4407.8|2
1727310720000|2024-09-26 00:32:00|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|0
1727310730000|2024-09-26 00:32:10|4415.2|4409.2|4415.3|4409.3|4415.3|4409.3|4415|4409|0
1727310740000|2024-09-26 00:32:20|4415.5|4409.5|4416|4410|4416|4410|4415|4409|1
1727310760000|2024-09-26 00:32:40|||||||||1
1727310770000|2024-09-26 00:32:50|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|12
1727310780000|2024-09-26 00:33:00|4415|4409|4414.5|4408.5|4415|4409|4414.5|4408.5|0
1727310790000|2024-09-26 00:33:10|4415|4409|4414.5|4408.5|4415|4409|4414.5|4408.5|0
1727310840000|2024-09-26 00:34:00|4414.2|4408.2|4414.5|4408.5|4414.5|4408.5|4414|4408|1
1727310860000|2024-09-26 00:34:20|4414|4408|4414.5|4408.5|4414.5|4408.5|4414|4408|0
1727310870000|2024-09-26 00:34:30|4414.2|4408.2|4413.5|4407.5|4414.2|4408.2|4413.5|4407.5|2
1727310890000|2024-09-26 00:34:50|4413.2|4407.2|4413|4407|4413.2|4407.2|4413|4407|0
1727310900000|2024-09-26 00:35:00|4412.7|4406.7|4413|4407|4413|4407|4412.7|4406.7|0
1727310940000|2024-09-26 00:35:40|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|1
1727310960000|2024-09-26 00:36:00|4413.7|4407.7|4413|4407|4414|4408|4413|4407|2
1727310970000|2024-09-26 00:36:10|4412.7|4406.7|4412.7|4406.7|4413|4407|4412.7|4406.7|0
1727310980000|2024-09-26 00:36:20|4413|4407|4412.5|4406.5|4413|4407|4411.7|4405.7|1
1727310990000|2024-09-26 00:36:30|4413|4407|4413|4407|4413|4407|4413|4407|0
1727311020000|2024-09-26 00:37:00|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|0
1727311030000|2024-09-26 00:37:10|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4412.5|4406.5|2
1727311050000|2024-09-26 00:37:30|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|1
1727311060000|2024-09-26 00:37:40|4412|4406|4412|4406|4412|4406|4412|4406|9
1727311070000|2024-09-26 00:37:50|4411.5|4405.5|4411|4405|4411.5|4405.5|4411|4405|1
1727311080000|2024-09-26 00:38:00|4409.7|4403.7|4409|4403|4409.7|4403.7|4409|4403|14
1727311100000|2024-09-26 00:38:20|4408.3|4402.3|4406.5|4400.5|4408.3|4402.3|4406.5|4400.5|3
1727311110000|2024-09-26 00:38:30|4406|4400|4406|4400|4406|4400|4406|4400|1
1727311140000|2024-09-26 00:39:00|4406.3|4400.3|4406.7|4400.7|4406.7|4400.7|4406.3|4400.3|1
1727311150000|2024-09-26 00:39:10|4407|4401|4407.5|4401.5|4407.5|4401.5|4407|4401|0
1727311160000|2024-09-26 00:39:20|4407|4401|4407|4401|4407.5|4401.5|4407|4401|0
1727311170000|2024-09-26 00:39:30|4406.8|4400.8|4406.5|4400.5|4406.8|4400.8|4406.5|4400.5|2
1727311180000|2024-09-26 00:39:40|||||||||1
1727311190000|2024-09-26 00:39:50|||||||||1
1727311200000|2024-09-26 00:40:00|4406.7|4400.7|4407.2|4401.2|4407.2|4401.2|4406.5|4400.5|0
1727311210000|2024-09-26 00:40:10|4407.3|4401.3|4406|4400|4407.3|4401.3|4406|4400|1
1727311220000|2024-09-26 00:40:20|4406.2|4400.2|4406|4400|4406.2|4400.2|4406|4400|0
1727311250000|2024-09-26 00:40:50|4405.5|4399.5|4406|4400|4406|4400|4405.5|4399.5|0
1727311320000|2024-09-26 00:42:00|4404.7|4398.7|4405|4399|4405.5|4399.5|4404.7|4398.7|4
1727311330000|2024-09-26 00:42:10|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|1
1727311340000|2024-09-26 00:42:20|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|2
1727311350000|2024-09-26 00:42:30|4404.5|4398.5|4405|4399|4405|4399|4404.5|4398.5|0
1727311370000|2024-09-26 00:42:50|4405.2|4399.2|4405.5|4399.5|4405.5|4399.5|4405.2|4399.2|2
1727311380000|2024-09-26 00:43:00|4406|4400|4405.5|4399.5|4406|4400|4405.5|4399.5|1
1727311390000|2024-09-26 00:43:10|4405.2|4399.2|4405.5|4399.5|4405.5|4399.5|4405.2|4399.2|1
1727311410000|2024-09-26 00:43:30|4406|4400|4405.5|4399.5|4406|4400|4405.5|4399.5|0
1727311430000|2024-09-26 00:43:50|4405.3|4399.3|4405.5|4399.5|4405.5|4399.5|4405.3|4399.3|0
1727311440000|2024-09-26 00:44:00|4405|4399|4405.5|4399.5|4405.5|4399.5|4405|4399|0
1727311460000|2024-09-26 00:44:20|4405|4399|4404.5|4398.5|4405|4399|4404|4398|3
1727311470000|2024-09-26 00:44:30|4404.3|4398.3|4404|4398|4404.3|4398.3|4404|4398|0
1727311480000|2024-09-26 00:44:40|4403|4397|4403|4397|4403|4397|4403|4397|1
1727311490000|2024-09-26 00:44:50|4403.5|4397.5|4403.3|4397.3|4403.5|4397.5|4403.3|4397.3|9
1727311500000|2024-09-26 00:45:00|4403.7|4397.7|4404.7|4398.7|4404.7|4398.7|4403.7|4397.7|4
1727311510000|2024-09-26 00:45:10|4405|4399|4405|4399|4405|4399|4405|4399|0
1727311530000|2024-09-26 00:45:30|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|1
1727311560000|2024-09-26 00:46:00|4405|4399|4405|4399|4405|4399|4405|4399|2
1727311570000|2024-09-26 00:46:10|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1727311580000|2024-09-26 00:46:20|4404.3|4398.3|4404|4398|4404.3|4398.3|4404|4398|9
1727311590000|2024-09-26 00:46:30|4404.5|4398.5|4404.5|4398.5|4404.8|4398.8|4404.3|4398.3|2
1727311600000|2024-09-26 00:46:40|4405|4399|4405|4399|4405|4399|4405|4399|0
1727311610000|2024-09-26 00:46:50|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1727311630000|2024-09-26 00:47:10|4404.3|4398.3|4404|4398|4404.5|4398.5|4404|4398|1
1727311640000|2024-09-26 00:47:20|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|1
1727311650000|2024-09-26 00:47:30|4403.2|4397.2|4403.5|4397.5|4403.5|4397.5|4403.2|4397.2|1
1727311660000|2024-09-26 00:47:40|4404.3|4398.3|4403.5|4397.5|4404.3|4398.3|4403.5|4397.5|4
1727311670000|2024-09-26 00:47:50|4403.2|4397.2|4403|4397|4403.2|4397.2|4403|4397|2
1727311680000|2024-09-26 00:48:00|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|10
1727311690000|2024-09-26 00:48:10|4401.5|4395.5|4403|4397|4403|4397|4401.5|4395.5|3
1727311700000|2024-09-26 00:48:20|||||||||2
1727311710000|2024-09-26 00:48:30|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|2
1727311720000|2024-09-26 00:48:40|4402.2|4396.2|4401.8|4395.8|4402.2|4396.2|4401.8|4395.8|9
1727311740000|2024-09-26 00:49:00|4402.2|4396.2|4401.8|4395.8|4402.2|4396.2|4401.8|4395.8|6
1727311760000|2024-09-26 00:49:20|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4
1727311770000|2024-09-26 00:49:30|4400.7|4394.7|4401|4395|4401|4395|4400.5|4394.5|3
1727311780000|2024-09-26 00:49:40|4401.3|4395.3|4401|4395|4401.7|4395.7|4401|4395|1
1727311790000|2024-09-26 00:49:50|4401.2|4395.2|4399.8|4393.8|4401.2|4395.2|4399.8|4393.8|3
1727311800000|2024-09-26 00:50:00|4400.8|4394.8|4400.2|4394.2|4400.8|4394.8|4399.7|4393.7|10
1727311810000|2024-09-26 00:50:10|4400|4394|4400.2|4394.2|4400.2|4394.2|4400|4394|1
1727311820000|2024-09-26 00:50:20|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|1
1727311830000|2024-09-26 00:50:30|4399.5|4393.5|4399.8|4393.8|4400|4394|4399.5|4393.5|0
1727311840000|2024-09-26 00:50:40|4400|4394|4398.5|4392.5|4400|4394|4398|4392|23
1727311850000|2024-09-26 00:50:50|4399.3|4393.3|4398.8|4392.8|4399.3|4393.3|4398.8|4392.8|5
1727311860000|2024-09-26 00:51:00|4399.2|4393.2|4398.3|4392.3|4399.2|4393.2|4398.3|4392.3|10
1727311880000|2024-09-26 00:51:20|4398.8|4392.8|4397.3|4391.3|4398.8|4392.8|4397.3|4391.3|2
1727311890000|2024-09-26 00:51:30|4397.8|4391.8|4397.3|4391.3|4397.8|4391.8|4397.3|4391.3|6
1727311900000|2024-09-26 00:51:40|4397|4391|4397|4391|4397|4391|4397|4391|2
1727311920000|2024-09-26 00:52:00|4396.8|4390.8|4397.8|4391.8|4397.8|4391.8|4396.5|4390.5|2
1727311930000|2024-09-26 00:52:10|4397.3|4391.3|4396.3|4390.3|4397.3|4391.3|4395.8|4389.8|2
1727311950000|2024-09-26 00:52:30|4395.3|4389.3|4395.3|4389.3|4395.8|4389.8|4395.3|4389.3|1
1727311960000|2024-09-26 00:52:40|4394.5|4388.5|4395|4389|4395|4389|4394.5|4388.5|0
1727311970000|2024-09-26 00:52:50|4394.3|4388.3|4395.5|4389.5|4395.5|4389.5|4394.3|4388.3|8
1727311980000|2024-09-26 00:53:00|4395.8|4389.8|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|2
1727311990000|2024-09-26 00:53:10|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.7|4390.7|14
1727312000000|2024-09-26 00:53:20|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|1
1727312010000|2024-09-26 00:53:30|||||||||1
1727312030000|2024-09-26 00:53:50|4397|4391|4395.8|4389.8|4397|4391|4395.8|4389.8|1
1727312050000|2024-09-26 00:54:10|||||||||1
1727312070000|2024-09-26 00:54:30|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|1
1727312080000|2024-09-26 00:54:40|4394.8|4388.8|4395.3|4389.3|4395.3|4389.3|4394.8|4388.8|3
1727312090000|2024-09-26 00:54:50|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|1
1727312100000|2024-09-26 00:55:00|4395.7|4389.7|4395.3|4389.3|4395.7|4389.7|4394.8|4388.8|7
1727312110000|2024-09-26 00:55:10|4395.2|4389.2|4395.7|4389.7|4395.7|4389.7|4395.2|4389.2|0
1727312120000|2024-09-26 00:55:20|4395.8|4389.8|4395.7|4389.7|4396.2|4390.2|4395.7|4389.7|21
1727312130000|2024-09-26 00:55:30|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|6
1727312140000|2024-09-26 00:55:40|4395.7|4389.7|4395.3|4389.3|4395.8|4389.8|4395.3|4389.3|7
1727312150000|2024-09-26 00:55:50|4396.2|4390.2|4395.3|4389.3|4396.2|4390.2|4395.3|4389.3|9
1727312160000|2024-09-26 00:56:00|4395.2|4389.2|4395.3|4389.3|4395.5|4389.5|4395.2|4389.2|2
1727312170000|2024-09-26 00:56:10|4394.3|4388.3|4393.8|4387.8|4394.3|4388.3|4393.8|4387.8|0
1727312180000|2024-09-26 00:56:20|4393.7|4387.7|4394.8|4388.8|4394.8|4388.8|4393.7|4387.7|14
1727312190000|2024-09-26 00:56:30|4395.2|4389.2|4395.3|4389.3|4395.3|4389.3|4395.2|4389.2|0
1727312200000|2024-09-26 00:56:40|4395.2|4389.2|4395.3|4389.3|4395.3|4389.3|4395.2|4389.2|1
1727312220000|2024-09-26 00:57:00|4394.7|4388.7|4394.8|4388.8|4394.8|4388.8|4394.7|4388.7|1
1727312230000|2024-09-26 00:57:10|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|1
1727312240000|2024-09-26 00:57:20|4393.5|4387.5|4394.8|4388.8|4394.8|4388.8|4393.5|4387.5|3
1727312260000|2024-09-26 00:57:40|4395.2|4389.2|4394.8|4388.8|4395.3|4389.3|4394.8|4388.8|2
1727312270000|2024-09-26 00:57:50|4394.7|4388.7|4394.3|4388.3|4394.7|4388.7|4394.3|4388.3|0
1727312280000|2024-09-26 00:58:00|4394.2|4388.2|4394.3|4388.3|4394.3|4388.3|4394.2|4388.2|0
1727312290000|2024-09-26 00:58:10|4394.7|4388.7|4395.3|4389.3|4395.3|4389.3|4394.7|4388.7|0
1727312300000|2024-09-26 00:58:20|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.3|4389.3|1
1727312310000|2024-09-26 00:58:30|4395.7|4389.7|4396|4390|4396|4390|4395.7|4389.7|1
1727312320000|2024-09-26 00:58:40|4396.5|4390.5|4395.7|4389.7|4396.5|4390.5|4395.3|4389.3|4
1727312340000|2024-09-26 00:59:00|4396|4390|4396|4390|4396.5|4390.5|4396|4390|1
1727312370000|2024-09-26 00:59:30|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1727312380000|2024-09-26 00:59:40|4396|4390|4396|4390|4396|4390|4396|4390|1
1727312390000|2024-09-26 00:59:50|4396.5|4390.5|4396.5|4390.5|4396.7|4390.7|4396.5|4390.5|21
1727312400000|2024-09-26 01:00:00|4396|4390|4394|4388|4396.2|4390.2|4394|4388|9
1727312410000|2024-09-26 01:00:10|4394.2|4388.2|4393.7|4387.7|4394.2|4388.2|4393.3|4387.3|2
1727312420000|2024-09-26 01:00:20|4393.8|4387.8|4395.3|4389.3|4395.3|4389.3|4393.8|4387.8|10
1727312430000|2024-09-26 01:00:30|4395.7|4389.7|4396|4390|4396|4390|4395.2|4389.2|3
1727312440000|2024-09-26 01:00:40|4396.5|4390.5|4396|4390|4396.5|4390.5|4395.7|4389.7|5
1727312450000|2024-09-26 01:00:50|4395.7|4389.7|4396|4390|4396|4390|4395.7|4389.7|1
1727312460000|2024-09-26 01:01:00|4396.5|4390.5|4396.2|4390.2|4396.5|4390.5|4395.7|4389.7|1
1727312470000|2024-09-26 01:01:10|4395.8|4389.8|4395.2|4389.2|4396.2|4390.2|4395|4389|4
1727312480000|2024-09-26 01:01:20|4394.8|4388.8|4394.7|4388.7|4395.2|4389.2|4394.7|4388.7|1
1727312490000|2024-09-26 01:01:30|4395|4389|4395.7|4389.7|4395.7|4389.7|4394.7|4388.7|0
1727312500000|2024-09-26 01:01:40|4394.7|4388.7|4395.2|4389.2|4395.2|4389.2|4394.7|4388.7|1
1727312510000|2024-09-26 01:01:50|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|1
1727312520000|2024-09-26 01:02:00|4394.8|4388.8|4393.3|4387.3|4394.8|4388.8|4393.2|4387.2|1
1727312530000|2024-09-26 01:02:10|4393.7|4387.7|4393.3|4387.3|4393.7|4387.7|4393.2|4387.2|2
1727312540000|2024-09-26 01:02:20|4393.2|4387.2|4393.7|4387.7|4393.7|4387.7|4393.2|4387.2|1
1727312560000|2024-09-26 01:02:40|4394|4388|4393.7|4387.7|4394|4388|4393.7|4387.7|3
1727312570000|2024-09-26 01:02:50|4392.7|4386.7|4392.8|4386.8|4392.8|4386.8|4392.7|4386.7|6
1727312580000|2024-09-26 01:03:00|4392.7|4386.7|4391|4385|4392.7|4386.7|4391|4385|4
1727312590000|2024-09-26 01:03:10|4391.3|4385.3|4390.5|4384.5|4391.3|4385.3|4390.5|4384.5|1
1727312610000|2024-09-26 01:03:30|4390|4384|4390.5|4384.5|4390.5|4384.5|4389.7|4383.7|3
1727312620000|2024-09-26 01:03:40|4390.7|4384.7|4390|4384|4390.7|4384.7|4390|4384|2
1727312630000|2024-09-26 01:03:50|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|0
1727312640000|2024-09-26 01:04:00|4390.7|4384.7|4390.5|4384.5|4391|4385|4390.5|4384.5|3
1727312650000|2024-09-26 01:04:10|4391.2|4385.2|4390.5|4384.5|4391.2|4385.2|4390.5|4384.5|3
1727312660000|2024-09-26 01:04:20|4390.8|4384.8|4392.2|4386.2|4392.2|4386.2|4390.8|4384.8|3
1727312670000|2024-09-26 01:04:30|4392.5|4386.5|4392.3|4386.3|4392.5|4386.5|4392.3|4386.3|1
1727312680000|2024-09-26 01:04:40|4392|4386|4392|4386|4392|4386|4392|4386|0
1727312690000|2024-09-26 01:04:50|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1727312700000|2024-09-26 01:05:00|4391.2|4385.2|4391.2|4385.2|4391.3|4385.3|4390.7|4384.7|2
1727312710000|2024-09-26 01:05:10|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|0
1727312720000|2024-09-26 01:05:20|4391.5|4385.5|4391.7|4385.7|4391.7|4385.7|4391.5|4385.5|0
1727312740000|2024-09-26 01:05:40|4392.2|4386.2|4392|4386|4392.2|4386.2|4392|4386|1
1727312760000|2024-09-26 01:06:00|4392.7|4386.7|4392|4386|4392.7|4386.7|4392|4386|1
1727312770000|2024-09-26 01:06:10|4392.3|4386.3|4392.2|4386.2|4392.3|4386.3|4392|4386|3
1727312780000|2024-09-26 01:06:20|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|0
1727312790000|2024-09-26 01:06:30|4392.8|4386.8|4392.7|4386.7|4393.7|4387.7|4392.5|4386.5|3
1727312810000|2024-09-26 01:06:50|4392.5|4386.5|4392|4386|4392.7|4386.7|4392|4386|1
1727312820000|2024-09-26 01:07:00|4392.2|4386.2|4393.7|4387.7|4394|4388|4392|4386|11
1727312830000|2024-09-26 01:07:10|4393.5|4387.5|4393.7|4387.7|4394|4388|4393.5|4387.5|0
1727312840000|2024-09-26 01:07:20|4393|4387|4393|4387|4393|4387|4393|4387|2
1727312850000|2024-09-26 01:07:30|4393.3|4387.3|4394.7|4388.7|4394.7|4388.7|4393.2|4387.2|2
1727312860000|2024-09-26 01:07:40|4395|4389|4395|4389|4395.2|4389.2|4395|4389|0
1727312870000|2024-09-26 01:07:50|4394|4388|4394|4388|4394|4388|4394|4388|1
1727312880000|2024-09-26 01:08:00|4393.8|4387.8|4393|4387|4394|4388|4393|4387|0
1727312890000|2024-09-26 01:08:10|4393.7|4387.7|4393.2|4387.2|4394|4388|4393|4387|0
1727312900000|2024-09-26 01:08:20|4393|4387|4392|4386|4393|4387|4392|4386|1
1727312910000|2024-09-26 01:08:30|4392.2|4386.2|4392.7|4386.7|4392.7|4386.7|4391.8|4385.8|2
1727312940000|2024-09-26 01:09:00|4392.2|4386.2|4392.7|4386.7|4392.7|4386.7|4392|4386|0
1727312950000|2024-09-26 01:09:10|4393.3|4387.3|4393.2|4387.2|4394.2|4388.2|4393.2|4387.2|2
1727312960000|2024-09-26 01:09:20|4393.5|4387.5|4393.2|4387.2|4393.7|4387.7|4393|4387|0
1727312970000|2024-09-26 01:09:30|4393.7|4387.7|4393|4387|4393.7|4387.7|4393|4387|0
1727312980000|2024-09-26 01:09:40|4393.2|4387.2|4391.2|4385.2|4393.2|4387.2|4391.2|4385.2|9
1727312990000|2024-09-26 01:09:50|4391|4385|4389.5|4383.5|4391.2|4385.2|4389.5|4383.5|1
1727313000000|2024-09-26 01:10:00|4389.7|4383.7|4391.3|4385.3|4391.3|4385.3|4388.7|4382.7|33
1727313010000|2024-09-26 01:10:10|4391.7|4385.7|4391.3|4385.3|4391.8|4385.8|4391.3|4385.3|0
1727313020000|2024-09-26 01:10:20|4390.8|4384.8|4391.3|4385.3|4391.3|4385.3|4390.8|4384.8|0
1727313030000|2024-09-26 01:10:30|4391.2|4385.2|4391.3|4385.3|4391.3|4385.3|4390.8|4384.8|1
1727313040000|2024-09-26 01:10:40|4391.7|4385.7|4391.8|4385.8|4392.2|4386.2|4391.7|4385.7|1
1727313050000|2024-09-26 01:10:50|4390.7|4384.7|4390.2|4384.2|4391.2|4385.2|4390.2|4384.2|7
1727313060000|2024-09-26 01:11:00|4390|4384|4390.3|4384.3|4390.7|4384.7|4389.7|4383.7|0
1727313070000|2024-09-26 01:11:10|4389.8|4383.8|4389.3|4383.3|4390|4384|4389.3|4383.3|1
1727313080000|2024-09-26 01:11:20|4389.7|4383.7|4390.2|4384.2|4390.2|4384.2|4389.7|4383.7|3
1727313090000|2024-09-26 01:11:30|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|0
1727313100000|2024-09-26 01:11:40|4389.8|4383.8|4389.7|4383.7|4389.8|4383.8|4389.7|4383.7|2
1727313110000|2024-09-26 01:11:50|4390|4384|4389.7|4383.7|4390|4384|4389.7|4383.7|0
1727313120000|2024-09-26 01:12:00|4390.2|4384.2|4390.2|4384.2|4390.7|4384.7|4390.2|4384.2|1
1727313130000|2024-09-26 01:12:10|4389.7|4383.7|4389.7|4383.7|4390.2|4384.2|4389.3|4383.3|0
1727313140000|2024-09-26 01:12:20|4390|4384|4390.7|4384.7|4391|4385|4389.7|4383.7|0
1727313150000|2024-09-26 01:12:30|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1727313160000|2024-09-26 01:12:40|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1727313170000|2024-09-26 01:12:50|4391.3|4385.3|4391.7|4385.7|4391.7|4385.7|4391.3|4385.3|1
1727313180000|2024-09-26 01:13:00|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1727313190000|2024-09-26 01:13:10|4391.7|4385.7|4393.3|4387.3|4393.3|4387.3|4391.7|4385.7|10
1727313200000|2024-09-26 01:13:20|4393.2|4387.2|4394.3|4388.3|4394.3|4388.3|4393.2|4387.2|2
1727313210000|2024-09-26 01:13:30|4394.2|4388.2|4394.3|4388.3|4394.3|4388.3|4394|4388|0
1727313220000|2024-09-26 01:13:40|4393.8|4387.8|4393.7|4387.7|4393.8|4387.8|4393.7|4387.7|0
1727313240000|2024-09-26 01:14:00|4394.2|4388.2|4394.7|4388.7|4394.7|4388.7|4394|4388|3
1727313270000|2024-09-26 01:14:30|4395|4389|4394.7|4388.7|4395.2|4389.2|4394.7|4388.7|1
1727313280000|2024-09-26 01:14:40|4395.2|4389.2|4393.2|4387.2|4395.2|4389.2|4393.2|4387.2|3
1727313290000|2024-09-26 01:14:50|4392.8|4386.8|4393.2|4387.2|4393.2|4387.2|4392.8|4386.8|1
1727313300000|2024-09-26 01:15:00|4393.3|4387.3|4393.3|4387.3|4393.8|4387.8|4393.3|4387.3|0
1727313320000|2024-09-26 01:15:20|4393.7|4387.7|4394.2|4388.2|4394.2|4388.2|4393.7|4387.7|2
1727313330000|2024-09-26 01:15:30|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|0
1727313340000|2024-09-26 01:15:40|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|0
1727313360000|2024-09-26 01:16:00|4394.3|4388.3|4395|4389|4395.2|4389.2|4394.3|4388.3|4
1727313370000|2024-09-26 01:16:10|4395.2|4389.2|4396|4390|4396.2|4390.2|4395.2|4389.2|0
1727313380000|2024-09-26 01:16:20|4396.7|4390.7|4395.7|4389.7|4396.7|4390.7|4395.7|4389.7|14
1727313390000|2024-09-26 01:16:30|4395.3|4389.3|4396.2|4390.2|4396.2|4390.2|4395.2|4389.2|0
1727313400000|2024-09-26 01:16:40|4395.8|4389.8|4395.7|4389.7|4396.2|4390.2|4395.3|4389.3|0
1727313410000|2024-09-26 01:16:50|4394.8|4388.8|4395.8|4389.8|4396.2|4390.2|4394.8|4388.8|0
1727313420000|2024-09-26 01:17:00|4396|4390|4395.2|4389.2|4396.2|4390.2|4395.2|4389.2|1
1727313430000|2024-09-26 01:17:10|4394.3|4388.3|4394.8|4388.8|4394.8|4388.8|4394.3|4388.3|0
1727313440000|2024-09-26 01:17:20|4394.7|4388.7|4395.3|4389.3|4395.3|4389.3|4394.7|4388.7|0
1727313450000|2024-09-26 01:17:30|4394.8|4388.8|4394.3|4388.3|4395.2|4389.2|4394.3|4388.3|0
1727313470000|2024-09-26 01:17:50|4394.2|4388.2|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|0
1727313480000|2024-09-26 01:18:00|4393.8|4387.8|4395.2|4389.2|4395.2|4389.2|4393.8|4387.8|1
1727313490000|2024-09-26 01:18:10|4394.8|4388.8|4394.3|4388.3|4394.8|4388.8|4394.2|4388.2|1
1727313500000|2024-09-26 01:18:20|4394.7|4388.7|4395.2|4389.2|4395.2|4389.2|4394.7|4388.7|0
1727313510000|2024-09-26 01:18:30|4395.3|4389.3|4396.3|4390.3|4396.3|4390.3|4395.3|4389.3|1
1727313540000|2024-09-26 01:19:00|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|0
1727313550000|2024-09-26 01:19:10|4395.5|4389.5|4396.2|4390.2|4396.2|4390.2|4395.3|4389.3|0
1727313560000|2024-09-26 01:19:20|4395.7|4389.7|4395.7|4389.7|4396.3|4390.3|4395.7|4389.7|0
1727313570000|2024-09-26 01:19:30|4396|4390|4396.3|4390.3|4396.7|4390.7|4395.7|4389.7|0
1727313580000|2024-09-26 01:19:40|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.3|4390.3|0
1727313600000|2024-09-26 01:20:00|4396.8|4390.8|4396.7|4390.7|4396.8|4390.8|4396.7|4390.7|1
1727313610000|2024-09-26 01:20:10|4398.2|4392.2|4396.2|4390.2|4398.2|4392.2|4395.7|4389.7|9
1727313620000|2024-09-26 01:20:20|4395.3|4389.3|4395.8|4389.8|4396.2|4390.2|4395.3|4389.3|1
1727313640000|2024-09-26 01:20:40|4397.2|4391.2|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|2
1727313650000|2024-09-26 01:20:50|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|0
1727313670000|2024-09-26 01:21:10|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|0
1727313680000|2024-09-26 01:21:20|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|0
1727313700000|2024-09-26 01:21:40|4397.8|4391.8|4397.7|4391.7|4397.8|4391.8|4397.7|4391.7|0
1727313710000|2024-09-26 01:21:50|4397.8|4391.8|4398.2|4392.2|4398.2|4392.2|4397.8|4391.8|0
1727313720000|2024-09-26 01:22:00|4397.8|4391.8|4398.2|4392.2|4398.7|4392.7|4397.7|4391.7|2
1727313730000|2024-09-26 01:22:10|4398.3|4392.3|4397.7|4391.7|4398.7|4392.7|4397.7|4391.7|11
1727313740000|2024-09-26 01:22:20|4398.3|4392.3|4401.2|4395.2|4401.2|4395.2|4398.2|4392.2|8
1727313750000|2024-09-26 01:22:30|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1727313760000|2024-09-26 01:22:40|4401.2|4395.2|4402.3|4396.3|4402.3|4396.3|4401.2|4395.2|3
1727313770000|2024-09-26 01:22:50|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.3|4396.3|0
1727313780000|2024-09-26 01:23:00|4402.3|4396.3|4402.3|4396.3|4402.5|4396.5|4402|4396|1
1727313790000|2024-09-26 01:23:10|4402.5|4396.5|4403.2|4397.2|4403.2|4397.2|4402.3|4396.3|11
1727313800000|2024-09-26 01:23:20|4403|4397|4402.2|4396.2|4403|4397|4402.2|4396.2|0
1727313810000|2024-09-26 01:23:30|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1727313820000|2024-09-26 01:23:40|4402.5|4396.5|4402.2|4396.2|4403.2|4397.2|4402.2|4396.2|1
1727313830000|2024-09-26 01:23:50|4402.3|4396.3|4402.2|4396.2|4402.3|4396.3|4402.2|4396.2|0
1727313840000|2024-09-26 01:24:00|4402.5|4396.5|4402.8|4396.8|4402.8|4396.8|4402.5|4396.5|0
1727313850000|2024-09-26 01:24:10|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1727313860000|2024-09-26 01:24:20|4403.7|4397.7|4403.2|4397.2|4403.7|4397.7|4402.8|4396.8|1
1727313870000|2024-09-26 01:24:30|4402.8|4396.8|4403.3|4397.3|4403.7|4397.7|4402.8|4396.8|1
1727313880000|2024-09-26 01:24:40|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|1
1727313890000|2024-09-26 01:24:50|4402.7|4396.7|4402.3|4396.3|4403|4397|4402.2|4396.2|3
1727313900000|2024-09-26 01:25:00|4402.7|4396.7|4402.3|4396.3|4402.8|4396.8|4402.2|4396.2|2
1727313910000|2024-09-26 01:25:10|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4401.7|4395.7|0
1727313920000|2024-09-26 01:25:20|4402.3|4396.3|4402.3|4396.3|4402.8|4396.8|4402.2|4396.2|1
1727313930000|2024-09-26 01:25:30|4402.2|4396.2|4402.2|4396.2|4402.5|4396.5|4401.7|4395.7|1
1727313950000|2024-09-26 01:25:50|4401.8|4395.8|4401.7|4395.7|4401.8|4395.8|4401.7|4395.7|0
1727313960000|2024-09-26 01:26:00|4402.2|4396.2|4401.2|4395.2|4402.2|4396.2|4401|4395|2
1727313970000|2024-09-26 01:26:10|4400.7|4394.7|4400.7|4394.7|4400.8|4394.8|4400.3|4394.3|0
1727313980000|2024-09-26 01:26:20|4400.3|4394.3|4399.8|4393.8|4400.8|4394.8|4399.8|4393.8|9
1727313990000|2024-09-26 01:26:30|4399.7|4393.7|4399.7|4393.7|4399.8|4393.8|4399.7|4393.7|0
1727314000000|2024-09-26 01:26:40|4399.8|4393.8|4399.7|4393.7|4399.8|4393.8|4399.7|4393.7|0
1727314010000|2024-09-26 01:26:50|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1727314020000|2024-09-26 01:27:00|4399.7|4393.7|4399.8|4393.8|4399.8|4393.8|4398.7|4392.7|8
1727314030000|2024-09-26 01:27:10|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|1
1727314040000|2024-09-26 01:27:20|4400|4394|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|0
1727314050000|2024-09-26 01:27:30|4400|4394|4399.2|4393.2|4400|4394|4399.2|4393.2|0
1727314060000|2024-09-26 01:27:40|4398.8|4392.8|4399.2|4393.2|4399.2|4393.2|4398.8|4392.8|0
1727314070000|2024-09-26 01:27:50|4398.7|4392.7|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|0
1727314080000|2024-09-26 01:28:00|4399|4393|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|0
1727314090000|2024-09-26 01:28:10|4399.2|4393.2|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|0
1727314110000|2024-09-26 01:28:30|4398.8|4392.8|4398.7|4392.7|4398.8|4392.8|4398.7|4392.7|0
1727314120000|2024-09-26 01:28:40|4399.2|4393.2|4399|4393|4399.2|4393.2|4399|4393|1
1727314130000|2024-09-26 01:28:50|4398.7|4392.7|4399.2|4393.2|4399.2|4393.2|4398.7|4392.7|0
1727314140000|2024-09-26 01:29:00|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|0
1727314150000|2024-09-26 01:29:10|4399.8|4393.8|4399.7|4393.7|4399.8|4393.8|4399.2|4393.2|1
1727314170000|2024-09-26 01:29:30|4399.3|4393.3|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|1
1727314180000|2024-09-26 01:29:40|4399.7|4393.7|4399.5|4393.5|4399.8|4393.8|4399.2|4393.2|2
1727314190000|2024-09-26 01:29:50|4399.3|4393.3|4399.2|4393.2|4399.8|4393.8|4399.2|4393.2|0
1727314200000|2024-09-26 01:30:00|4398.7|4392.7|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|2
1727314210000|2024-09-26 01:30:10|4398.2|4392.2|4397.3|4391.3|4398.2|4392.2|4397.3|4391.3|3
1727314220000|2024-09-26 01:30:20|4397.8|4391.8|4398.5|4392.5|4398.5|4392.5|4397.8|4391.8|0
1727314230000|2024-09-26 01:30:30|4398.8|4392.8|4398.3|4392.3|4399.2|4393.2|4398.3|4392.3|0
1727314240000|2024-09-26 01:30:40|4398.2|4392.2|4398.2|4392.2|4398.3|4392.3|4398.2|4392.2|0
1727314250000|2024-09-26 01:30:50|4398.3|4392.3|4398.2|4392.2|4398.3|4392.3|4398.2|4392.2|0
1727314260000|2024-09-26 01:31:00|4398.3|4392.3|4397.3|4391.3|4398.3|4392.3|4397.2|4391.2|0
1727314270000|2024-09-26 01:31:10|4398|4392|4399.2|4393.2|4399.2|4393.2|4397.8|4391.8|0
1727314280000|2024-09-26 01:31:20|4398.8|4392.8|4399.2|4393.2|4399.2|4393.2|4398.2|4392.2|1
1727314290000|2024-09-26 01:31:30|4398.8|4392.8|4399.2|4393.2|4399.3|4393.3|4398.8|4392.8|0
1727314300000|2024-09-26 01:31:40|4398.8|4392.8|4399.2|4393.2|4399.2|4393.2|4398.8|4392.8|0
1727314310000|2024-09-26 01:31:50|4400.2|4394.2|4399.7|4393.7|4400.2|4394.2|4399.2|4393.2|5
1727314320000|2024-09-26 01:32:00|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1727314330000|2024-09-26 01:32:10|4399.2|4393.2|4398.8|4392.8|4399.5|4393.5|4398.8|4392.8|1
1727314340000|2024-09-26 01:32:20|4399.3|4393.3|4397.8|4391.8|4399.3|4393.3|4397.2|4391.2|6
1727314350000|2024-09-26 01:32:30|4397.3|4391.3|4397.8|4391.8|4397.8|4391.8|4397.3|4391.3|0
1727314360000|2024-09-26 01:32:40|4398.3|4392.3|4399.2|4393.2|4399.2|4393.2|4398.3|4392.3|1
1727314370000|2024-09-26 01:32:50|4399.3|4393.3|4399.3|4393.3|4400.2|4394.2|4399.2|4393.2|10
1727314380000|2024-09-26 01:33:00|4399.5|4393.5|4399.3|4393.3|4399.5|4393.5|4399.3|4393.3|0
1727314390000|2024-09-26 01:33:10|4399.5|4393.5|4399.3|4393.3|4399.5|4393.5|4399.3|4393.3|0
1727314400000|2024-09-26 01:33:20|4399.5|4393.5|4398.8|4392.8|4399.5|4393.5|4398.8|4392.8|0
1727314410000|2024-09-26 01:33:30|4399.2|4393.2|4398.8|4392.8|4399.2|4393.2|4398.8|4392.8|0
1727314420000|2024-09-26 01:33:40|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4398.8|4392.8|2
1727314430000|2024-09-26 01:33:50|4400.2|4394.2|4400.3|4394.3|4400.7|4394.7|4399.8|4393.8|1
1727314450000|2024-09-26 01:34:10|4400.2|4394.2|4398.8|4392.8|4400.2|4394.2|4398.8|4392.8|2
1727314460000|2024-09-26 01:34:20|4398.5|4392.5|4399.5|4393.5|4399.5|4393.5|4398.3|4392.3|0
1727314470000|2024-09-26 01:34:30|4400.2|4394.2|4399.2|4393.2|4400.2|4394.2|4399.2|4393.2|0
1727314480000|2024-09-26 01:34:40|4399.5|4393.5|4399.8|4393.8|4400.2|4394.2|4399.5|4393.5|1
1727314490000|2024-09-26 01:34:50|4399.5|4393.5|4398.8|4392.8|4399.5|4393.5|4398.8|4392.8|5
1727314500000|2024-09-26 01:35:00|4399.2|4393.2|4399.3|4393.3|4399.3|4393.3|4399.2|4393.2|0
1727314510000|2024-09-26 01:35:10|4399.5|4393.5|4399.3|4393.3|4399.5|4393.5|4399.3|4393.3|0
1727314520000|2024-09-26 01:35:20|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.3|4393.3|9
1727314540000|2024-09-26 01:35:40|4399.3|4393.3|4399.2|4393.2|4399.5|4393.5|4398.8|4392.8|0
1727314550000|2024-09-26 01:35:50|4399.5|4393.5|4399.3|4393.3|4399.5|4393.5|4399.3|4393.3|0
1727314560000|2024-09-26 01:36:00|4399.2|4393.2|4399.8|4393.8|4400.5|4394.5|4398.3|4392.3|14
1727314570000|2024-09-26 01:36:10|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1727314580000|2024-09-26 01:36:20|4400.8|4394.8|4400.8|4394.8|4401|4395|4400.2|4394.2|3
1727314590000|2024-09-26 01:36:30|4400.5|4394.5|4399.3|4393.3|4400.5|4394.5|4399.3|4393.3|0
1727314600000|2024-09-26 01:36:40|4399.5|4393.5|4399.2|4393.2|4399.5|4393.5|4398.8|4392.8|0
1727314610000|2024-09-26 01:36:50|4398.8|4392.8|4399.3|4393.3|4399.3|4393.3|4398.8|4392.8|0
1727314620000|2024-09-26 01:37:00|4399.2|4393.2|4399.8|4393.8|4400.3|4394.3|4398.8|4392.8|0
1727314630000|2024-09-26 01:37:10|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399.5|4393.5|0
1727314640000|2024-09-26 01:37:20|4399.5|4393.5|4399.5|4393.5|4399.8|4393.8|4399.5|4393.5|0
1727314650000|2024-09-26 01:37:30|4399.8|4393.8|4398.8|4392.8|4399.8|4393.8|4398.8|4392.8|0
1727314660000|2024-09-26 01:37:40|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|1
1727314680000|2024-09-26 01:38:00|4398.3|4392.3|4399.2|4393.2|4399.2|4393.2|4398|4392|4
1727314700000|2024-09-26 01:38:20|4398.8|4392.8|4398.3|4392.3|4398.8|4392.8|4398.2|4392.2|2
1727314710000|2024-09-26 01:38:30|4398.2|4392.2|4398.8|4392.8|4398.8|4392.8|4398.2|4392.2|0
1727314720000|2024-09-26 01:38:40|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.3|4392.3|0
1727314730000|2024-09-26 01:38:50|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1727314740000|2024-09-26 01:39:00|4398.5|4392.5|4398.5|4392.5|4398.8|4392.8|4398.5|4392.5|0
1727314750000|2024-09-26 01:39:10|4398.3|4392.3|4398.5|4392.5|4398.5|4392.5|4397.8|4391.8|1
1727314760000|2024-09-26 01:39:20|4398.8|4392.8|4399.3|4393.3|4399.5|4393.5|4398.8|4392.8|0
1727314770000|2024-09-26 01:39:30|4399.8|4393.8|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|0
1727314780000|2024-09-26 01:39:40|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.2|4394.2|0
1727314790000|2024-09-26 01:39:50|4400.5|4394.5|4399.8|4393.8|4400.5|4394.5|4399.8|4393.8|0
1727314800000|2024-09-26 01:40:00|4399.5|4393.5|4399.5|4393.5|4400.3|4394.3|4399.5|4393.5|1
1727314810000|2024-09-26 01:40:10|4399.8|4393.8|4400.5|4394.5|4400.5|4394.5|4399.8|4393.8|0
1727314820000|2024-09-26 01:40:20|4400.3|4394.3|4401|4395|4401|4395|4400.3|4394.3|4
1727314830000|2024-09-26 01:40:30|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|1
1727314840000|2024-09-26 01:40:40|4402.3|4396.3|4402.8|4396.8|4402.8|4396.8|4402.3|4396.3|2
1727314850000|2024-09-26 01:40:50|4402.7|4396.7|4402.8|4396.8|4402.8|4396.8|4402.7|4396.7|0
1727314860000|2024-09-26 01:41:00|4402.7|4396.7|4402.8|4396.8|4403|4397|4402.5|4396.5|2
1727314870000|2024-09-26 01:41:10|4401.8|4395.8|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|2
1727314880000|2024-09-26 01:41:20|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1727314900000|2024-09-26 01:41:40|4402.8|4396.8|4402.7|4396.7|4402.8|4396.8|4402.7|4396.7|0
1727314920000|2024-09-26 01:42:00|4402.5|4396.5|4403.8|4397.8|4403.8|4397.8|4402.2|4396.2|3
1727314930000|2024-09-26 01:42:10|4403.7|4397.7|4403.8|4397.8|4403.8|4397.8|4403.2|4397.2|1
1727314950000|2024-09-26 01:42:30|4403.5|4397.5|4403.2|4397.2|4403.5|4397.5|4403.2|4397.2|0
1727314960000|2024-09-26 01:42:40|4402.8|4396.8|4403.3|4397.3|4403.3|4397.3|4402.8|4396.8|0
1727314970000|2024-09-26 01:42:50|4403.5|4397.5|4402.8|4396.8|4403.8|4397.8|4402.8|4396.8|0
1727314980000|2024-09-26 01:43:00|4403.2|4397.2|4403.8|4397.8|4403.8|4397.8|4402.8|4396.8|1
1727314990000|2024-09-26 01:43:10|4404.2|4398.2|4405.2|4399.2|4405.2|4399.2|4404.2|4398.2|2
1727315000000|2024-09-26 01:43:20|4404.8|4398.8|4405.2|4399.2|4405.2|4399.2|4404.8|4398.8|0
1727315010000|2024-09-26 01:43:30|4404.8|4398.8|4403.2|4397.2|4404.8|4398.8|4403.2|4397.2|1
1727315020000|2024-09-26 01:43:40|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|0
1727315030000|2024-09-26 01:43:50|4403|4397|4402.8|4396.8|4403|4397|4402.8|4396.8|0
1727315040000|2024-09-26 01:44:00|4402.7|4396.7|4403.2|4397.2|4403.2|4397.2|4401.8|4395.8|3
1727315060000|2024-09-26 01:44:20|4403.5|4397.5|4403.8|4397.8|4404.2|4398.2|4403.2|4397.2|7
1727315070000|2024-09-26 01:44:30|4404.2|4398.2|4404.5|4398.5|4404.5|4398.5|4404.2|4398.2|0
1727315080000|2024-09-26 01:44:40|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.2|4398.2|0
1727315090000|2024-09-26 01:44:50|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|0
1727315100000|2024-09-26 01:45:00|4404.3|4398.3|4404.2|4398.2|4404.3|4398.3|4404.2|4398.2|0
1727315110000|2024-09-26 01:45:10|4403.8|4397.8|4404.5|4398.5|4405.8|4399.8|4403.8|4397.8|4
1727315120000|2024-09-26 01:45:20|4404.2|4398.2|4404.5|4398.5|4404.8|4398.8|4404.2|4398.2|0
1727315130000|2024-09-26 01:45:30|4404.8|4398.8|4405.2|4399.2|4405.2|4399.2|4404.5|4398.5|0
1727315140000|2024-09-26 01:45:40|4404.8|4398.8|4405.2|4399.2|4405.2|4399.2|4404.8|4398.8|1
1727315150000|2024-09-26 01:45:50|4404.8|4398.8|4405.2|4399.2|4405.2|4399.2|4404.3|4398.3|0
1727315160000|2024-09-26 01:46:00|4404.8|4398.8|4406|4400|4406.2|4400.2|4404.8|4398.8|2
1727315170000|2024-09-26 01:46:10|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1727315180000|2024-09-26 01:46:20|4406.3|4400.3|4406.2|4400.2|4406.3|4400.3|4406.2|4400.2|0
1727315190000|2024-09-26 01:46:30|4406.7|4400.7|4406.8|4400.8|4406.8|4400.8|4406.7|4400.7|0
1727315200000|2024-09-26 01:46:40|4406.3|4400.3|4405.8|4399.8|4406.3|4400.3|4405.2|4399.2|3
1727315210000|2024-09-26 01:46:50|4405.7|4399.7|4405.2|4399.2|4405.8|4399.8|4405.2|4399.2|0
1727315220000|2024-09-26 01:47:00|4404.8|4398.8|4404.5|4398.5|4405|4399|4404.3|4398.3|0
1727315230000|2024-09-26 01:47:10|4404.8|4398.8|4404.2|4398.2|4404.8|4398.8|4404.2|4398.2|0
1727315240000|2024-09-26 01:47:20|4404.5|4398.5|4404.3|4398.3|4404.5|4398.5|4404.2|4398.2|0
1727315260000|2024-09-26 01:47:40|4404.5|4398.5|4404.2|4398.2|4404.8|4398.8|4403.5|4397.5|1
1727315280000|2024-09-26 01:48:00|4404.3|4398.3|4404.3|4398.3|4404.8|4398.8|4404.3|4398.3|0
1727315290000|2024-09-26 01:48:10|4404.2|4398.2|4404.8|4398.8|4404.8|4398.8|4404.2|4398.2|0
1727315300000|2024-09-26 01:48:20|4404.5|4398.5|4404.3|4398.3|4404.8|4398.8|4404.2|4398.2|0
1727315310000|2024-09-26 01:48:30|4404.2|4398.2|4404.8|4398.8|4404.8|4398.8|4404.2|4398.2|0
1727315320000|2024-09-26 01:48:40|4404.5|4398.5|4403.8|4397.8|4404.5|4398.5|4403.8|4397.8|0
1727315340000|2024-09-26 01:49:00|4404|4398|4405.3|4399.3|4405.3|4399.3|4404|4398|2
1727315350000|2024-09-26 01:49:10|4405.5|4399.5|4405.2|4399.2|4405.8|4399.8|4405.2|4399.2|0
1727315360000|2024-09-26 01:49:20|4404.8|4398.8|4404.8|4398.8|4405.2|4399.2|4404.8|4398.8|0
1727315370000|2024-09-26 01:49:30|4405.3|4399.3|4405.5|4399.5|4405.5|4399.5|4405.3|4399.3|1
1727315380000|2024-09-26 01:49:40|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|0
1727315390000|2024-09-26 01:49:50|4405.5|4399.5|4405.3|4399.3|4405.8|4399.8|4405.3|4399.3|0
1727315400000|2024-09-26 01:50:00|4405.7|4399.7|4405.8|4399.8|4406.2|4400.2|4404.8|4398.8|1
1727315410000|2024-09-26 01:50:10|4406.3|4400.3|4406.8|4400.8|4406.8|4400.8|4406.3|4400.3|0
1727315420000|2024-09-26 01:50:20|4407.2|4401.2|4407.3|4401.3|4407.3|4401.3|4407.2|4401.2|1
1727315430000|2024-09-26 01:50:30|4407.5|4401.5|4406.8|4400.8|4407.5|4401.5|4406.8|4400.8|0
1727315440000|2024-09-26 01:50:40|4406.2|4400.2|4406.3|4400.3|4406.5|4400.5|4406.2|4400.2|2
1727315450000|2024-09-26 01:50:50|4406.2|4400.2|4406.5|4400.5|4406.5|4400.5|4406.2|4400.2|0
1727315470000|2024-09-26 01:51:10|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|0
1727315480000|2024-09-26 01:51:20|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|0
1727315490000|2024-09-26 01:51:30|4406.3|4400.3|4406.8|4400.8|4406.8|4400.8|4406.3|4400.3|0
1727315500000|2024-09-26 01:51:40|4406.5|4400.5|4407.8|4401.8|4408.2|4402.2|4406.5|4400.5|1
1727315510000|2024-09-26 01:51:50|4407.3|4401.3|4407.3|4401.3|4407.8|4401.8|4407.3|4401.3|1
1727315520000|2024-09-26 01:52:00|4407.2|4401.2|4407.5|4401.5|4407.5|4401.5|4407.2|4401.2|0
1727315530000|2024-09-26 01:52:10|4407.3|4401.3|4407.5|4401.5|4407.5|4401.5|4407.2|4401.2|0
1727315540000|2024-09-26 01:52:20|4408.2|4402.2|4408.3|4402.3|4408.3|4402.3|4408.2|4402.2|0
1727315550000|2024-09-26 01:52:30|4408.2|4402.2|4408.3|4402.3|4408.3|4402.3|4408.2|4402.2|0
1727315560000|2024-09-26 01:52:40|4408.5|4402.5|4408.3|4402.3|4408.5|4402.5|4408.3|4402.3|0
1727315570000|2024-09-26 01:52:50|4407.8|4401.8|4407.8|4401.8|4408.2|4402.2|4407.8|4401.8|0
1727315580000|2024-09-26 01:53:00|4406.8|4400.8|4406.8|4400.8|4407.3|4401.3|4406.5|4400.5|2
1727315590000|2024-09-26 01:53:10|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.5|4400.5|0
1727315610000|2024-09-26 01:53:30|4406.2|4400.2|4405.8|4399.8|4406.2|4400.2|4405.8|4399.8|1
1727315620000|2024-09-26 01:53:40|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.3|4399.3|0
1727315630000|2024-09-26 01:53:50|4405.2|4399.2|4405.3|4399.3|4405.3|4399.3|4404.8|4398.8|0
1727315640000|2024-09-26 01:54:00|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.2|4399.2|0
1727315650000|2024-09-26 01:54:10|4405.3|4399.3|4405.5|4399.5|4405.5|4399.5|4405.3|4399.3|0
1727315660000|2024-09-26 01:54:20|4406|4400|4406.5|4400.5|4406.5|4400.5|4406|4400|0
1727315670000|2024-09-26 01:54:30|4407.2|4401.2|4406.2|4400.2|4407.2|4401.2|4405.5|4399.5|7
1727315680000|2024-09-26 01:54:40|4405.8|4399.8|4405.5|4399.5|4406.3|4400.3|4405.5|4399.5|0
1727315690000|2024-09-26 01:54:50|4405.3|4399.3|4406.2|4400.2|4406.2|4400.2|4405.3|4399.3|1
1727315700000|2024-09-26 01:55:00|4405.8|4399.8|4406.2|4400.2|4406.3|4400.3|4405.8|4399.8|0
1727315710000|2024-09-26 01:55:10|4406.3|4400.3|4407.2|4401.2|4407.2|4401.2|4406.3|4400.3|0
1727315720000|2024-09-26 01:55:20|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1727315730000|2024-09-26 01:55:30|4407.7|4401.7|4407.8|4401.8|4407.8|4401.8|4407.7|4401.7|0
1727315740000|2024-09-26 01:55:40|4408.3|4402.3|4409.3|4403.3|4409.3|4403.3|4408.3|4402.3|9
1727315750000|2024-09-26 01:55:50|4410.2|4404.2|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|3
1727315760000|2024-09-26 01:56:00|4409.2|4403.2|4410.8|4404.8|4410.8|4404.8|4409.2|4403.2|0
1727315770000|2024-09-26 01:56:10|4411|4405|4410.8|4404.8|4411|4405|4410.8|4404.8|0
1727315780000|2024-09-26 01:56:20|4409.8|4403.8|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|3
1727315790000|2024-09-26 01:56:30|4410.2|4404.2|4407.8|4401.8|4410.2|4404.2|4407.5|4401.5|11
1727315800000|2024-09-26 01:56:40|4408.3|4402.3|4409.3|4403.3|4409.3|4403.3|4407.8|4401.8|6
1727315810000|2024-09-26 01:56:50|4409.5|4403.5|4409.5|4403.5|4409.8|4403.8|4409.5|4403.5|0
1727315820000|2024-09-26 01:57:00|4409.3|4403.3|4409.5|4403.5|4409.5|4403.5|4408.8|4402.8|1
1727315830000|2024-09-26 01:57:10|4409.3|4403.3|4410.3|4404.3|4410.3|4404.3|4409.3|4403.3|0
1727315840000|2024-09-26 01:57:20|4410.5|4404.5|4412.3|4406.3|4412.5|4406.5|4410.5|4404.5|8
1727315850000|2024-09-26 01:57:30|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.3|4406.3|0
1727315860000|2024-09-26 01:57:40|4412.3|4406.3|4412.3|4406.3|4412.8|4406.8|4412|4406|3
1727315880000|2024-09-26 01:58:00|4412.7|4406.7|4412.3|4406.3|4413|4407|4412.3|4406.3|1
1727315890000|2024-09-26 01:58:10|4412.5|4406.5|4412.3|4406.3|4412.5|4406.5|4412.3|4406.3|0
1727315900000|2024-09-26 01:58:20|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1727315910000|2024-09-26 01:58:30|4411.5|4405.5|4411|4405|4411.5|4405.5|4410.8|4404.8|3
1727315920000|2024-09-26 01:58:40|4410.8|4404.8|4410.3|4404.3|4411|4405|4410.3|4404.3|1
1727315940000|2024-09-26 01:59:00|4410|4404|4410.5|4404.5|4411|4405|4410|4404|0
1727315950000|2024-09-26 01:59:10|4410.3|4404.3|4412.3|4406.3|4412.3|4406.3|4410.3|4404.3|2
1727315970000|2024-09-26 01:59:30|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|0
1727315980000|2024-09-26 01:59:40|4411|4405|4411.3|4405.3|4411.3|4405.3|4411|4405|0
1727315990000|2024-09-26 01:59:50|||||||||1
1727316000000|2024-09-26 02:00:00|4411.5|4405.5|4411.3|4405.3|4412.3|4406.3|4411.3|4405.3|2
1727316010000|2024-09-26 02:00:10|4411|4405|4411.3|4405.3|4411.3|4405.3|4411|4405|0
1727316030000|2024-09-26 02:00:30|4412|4406|4411.3|4405.3|4412|4406|4411.3|4405.3|1
1727316040000|2024-09-26 02:00:40|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|0
1727316050000|2024-09-26 02:00:50|4411.3|4405.3|4411.8|4405.8|4412|4406|4411.3|4405.3|0
1727316060000|2024-09-26 02:01:00|4412|4406|4412.3|4406.3|4412.3|4406.3|4411.3|4405.3|7
1727316070000|2024-09-26 02:01:10|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1727316140000|2024-09-26 02:02:20|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|2
1727316160000|2024-09-26 02:02:40|4411.7|4405.7|4411.3|4405.3|4411.7|4405.7|4411.3|4405.3|2
1727316170000|2024-09-26 02:02:50|4411.7|4405.7|4411.8|4405.8|4411.8|4405.8|4411.7|4405.7|0
1727316180000|2024-09-26 02:03:00|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|3
1727316190000|2024-09-26 02:03:10|4412.5|4406.5|4414.3|4408.3|4414.3|4408.3|4412.3|4406.3|4
1727316200000|2024-09-26 02:03:20|4414|4408|4414.3|4408.3|4414.5|4408.5|4414|4408|0
1727316210000|2024-09-26 02:03:30|4414.5|4408.5|4414|4408|4414.5|4408.5|4414|4408|0
1727316230000|2024-09-26 02:03:50|4414.2|4408.2|4415.3|4409.3|4416|4410|4414.2|4408.2|1
1727316240000|2024-09-26 02:04:00|4415.5|4409.5|4416.3|4410.3|4416.5|4410.5|4415.5|4409.5|2
1727316250000|2024-09-26 02:04:10|4416|4410|4417|4411|4417|4411|4416|4410|1
1727316260000|2024-09-26 02:04:20|4417.3|4411.3|4417|4411|4417.3|4411.3|4417|4411|0
1727316270000|2024-09-26 02:04:30|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|6
1727316280000|2024-09-26 02:04:40|4418.2|4412.2|4415.3|4409.3|4418.3|4412.3|4414.3|4408.3|7
1727316290000|2024-09-26 02:04:50|4414.8|4408.8|4414.3|4408.3|4415|4409|4414.3|4408.3|0
1727316300000|2024-09-26 02:05:00|4414|4408|4413.3|4407.3|4414.3|4408.3|4413.3|4407.3|0
1727316320000|2024-09-26 02:05:20|4412.5|4406.5|4412.5|4406.5|4412.8|4406.8|4412|4406|2
1727316330000|2024-09-26 02:05:30|4412.2|4406.2|4410.7|4404.7|4412.2|4406.2|4410.7|4404.7|113
1727316340000|2024-09-26 02:05:40|4410.5|4404.5|4410|4404|4410.5|4404.5|4410|4404|0
1727316350000|2024-09-26 02:05:50|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.5|4403.5|2
1727316360000|2024-09-26 02:06:00|4409.5|4403.5|4407.3|4401.3|4409.5|4403.5|4406.8|4400.8|110
1727316370000|2024-09-26 02:06:10|4406.8|4400.8|4406.3|4400.3|4406.8|4400.8|4406.3|4400.3|0
1727316380000|2024-09-26 02:06:20|4406.7|4400.7|4407.7|4401.7|4407.7|4401.7|4406.7|4400.7|5
1727316390000|2024-09-26 02:06:30|4407.8|4401.8|4406.7|4400.7|4407.8|4401.8|4406.3|4400.3|10
1727316400000|2024-09-26 02:06:40|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|0
1727316410000|2024-09-26 02:06:50|4406.5|4400.5|4406.3|4400.3|4406.8|4400.8|4406.2|4400.2|0
1727316420000|2024-09-26 02:07:00|4406.2|4400.2|4405.8|4399.8|4406.2|4400.2|4405.8|4399.8|3
1727316430000|2024-09-26 02:07:10|4406|4400|4406.8|4400.8|4406.8|4400.8|4406|4400|0
1727316440000|2024-09-26 02:07:20|4406.3|4400.3|4405.3|4399.3|4406.3|4400.3|4405.3|4399.3|0
1727316450000|2024-09-26 02:07:30|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|0
1727316460000|2024-09-26 02:07:40|4406|4400|4406.3|4400.3|4406.5|4400.5|4405.8|4399.8|0
1727316470000|2024-09-26 02:07:50|4406.5|4400.5|4406.3|4400.3|4406.8|4400.8|4406|4400|0
1727316480000|2024-09-26 02:08:00|4406.7|4400.7|4407.8|4401.8|4407.8|4401.8|4406.7|4400.7|1
1727316490000|2024-09-26 02:08:10|4408.2|4402.2|4408.3|4402.3|4408.7|4402.7|4408.2|4402.2|0
1727316500000|2024-09-26 02:08:20|4407.3|4401.3|4406.3|4400.3|4407.3|4401.3|4406.3|4400.3|1
1727316510000|2024-09-26 02:08:30|4406.7|4400.7|4406.7|4400.7|4407|4401|4406.3|4400.3|1
1727316520000|2024-09-26 02:08:40|4407.8|4401.8|4408.3|4402.3|4408.3|4402.3|4407.8|4401.8|0
1727316530000|2024-09-26 02:08:50|4407.8|4401.8|4406.3|4400.3|4407.8|4401.8|4406.3|4400.3|9
1727316540000|2024-09-26 02:09:00|4406.2|4400.2|4407.8|4401.8|4407.8|4401.8|4405.8|4399.8|6
1727316550000|2024-09-26 02:09:10|4407.7|4401.7|4406.8|4400.8|4407.7|4401.7|4406.8|4400.8|1
1727316560000|2024-09-26 02:09:20|4406.7|4400.7|4403.8|4397.8|4406.7|4400.7|4403.8|4397.8|4
1727316570000|2024-09-26 02:09:30|4404|4398|4404|4398|4404.3|4398.3|4404|4398|0
1727316580000|2024-09-26 02:09:40|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1727316590000|2024-09-26 02:09:50|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|7
1727316600000|2024-09-26 02:10:00|||||||||2
1727316610000|2024-09-26 02:10:10|4401.3|4395.3|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|2
1727316630000|2024-09-26 02:10:30|4401.5|4395.5|4402.3|4396.3|4402.3|4396.3|4401.5|4395.5|34
1727316640000|2024-09-26 02:10:40|||||||||1
1727316650000|2024-09-26 02:10:50|4402|4396|4401.8|4395.8|4402|4396|4401.8|4395.8|3
1727316660000|2024-09-26 02:11:00|4401.7|4395.7|4402.3|4396.3|4402.3|4396.3|4401.7|4395.7|3
1727316680000|2024-09-26 02:11:20|4400.8|4394.8|4400.2|4394.2|4400.8|4394.8|4400.2|4394.2|1
1727316690000|2024-09-26 02:11:30|4399.7|4393.7|4401.8|4395.8|4402.2|4396.2|4398.8|4392.8|5
1727316700000|2024-09-26 02:11:40|4405.5|4399.5|4404.8|4398.8|4405.5|4399.5|4404.8|4398.8|3
1727316720000|2024-09-26 02:12:00|4405.5|4399.5|4404.8|4398.8|4405.8|4399.8|4404.8|4398.8|2
1727316740000|2024-09-26 02:12:20|4405.8|4399.8|4404.8|4398.8|4405.8|4399.8|4404.8|4398.8|0
1727316750000|2024-09-26 02:12:30|4405|4399|4405|4399|4405|4399|4405|4399|0
1727316760000|2024-09-26 02:12:40|4405.7|4399.7|4406.7|4400.7|4406.7|4400.7|4405.7|4399.7|2
1727316770000|2024-09-26 02:12:50|4406.3|4400.3|4405.7|4399.7|4406.3|4400.3|4405.7|4399.7|0
1727316780000|2024-09-26 02:13:00|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|1
1727316790000|2024-09-26 02:13:10|4406.2|4400.2|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|0
1727316800000|2024-09-26 02:13:20|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|0
1727316810000|2024-09-26 02:13:30|4406.2|4400.2|4405.8|4399.8|4406.3|4400.3|4405.7|4399.7|0
1727316820000|2024-09-26 02:13:40|4406|4400|4405.7|4399.7|4406.3|4400.3|4405.7|4399.7|0
1727316830000|2024-09-26 02:13:50|4405.3|4399.3|4406.2|4400.2|4406.2|4400.2|4405.3|4399.3|0
1727316840000|2024-09-26 02:14:00|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.5|4400.5|0
1727316850000|2024-09-26 02:14:10|4406.5|4400.5|4406.7|4400.7|4406.7|4400.7|4406.5|4400.5|0
1727316860000|2024-09-26 02:14:20|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1727316870000|2024-09-26 02:14:30|4406.3|4400.3|4405.3|4399.3|4406.3|4400.3|4405.3|4399.3|3
1727316880000|2024-09-26 02:14:40|4405.7|4399.7|4405.3|4399.3|4405.7|4399.7|4405.3|4399.3|0
1727316890000|2024-09-26 02:14:50|||||||||2
1727316900000|2024-09-26 02:15:00|4405.7|4399.7|4405.3|4399.3|4405.7|4399.7|4405.3|4399.3|0
1727316920000|2024-09-26 02:15:20|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1727316930000|2024-09-26 02:15:30|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1727316940000|2024-09-26 02:15:40|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|0
1727316950000|2024-09-26 02:15:50|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1727316960000|2024-09-26 02:16:00|4404.3|4398.3|4406.3|4400.3|4406.3|4400.3|4404.3|4398.3|7
1727317020000|2024-09-26 02:17:00|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.7|4400.7|0
1727317040000|2024-09-26 02:17:20|4406.7|4400.7|4406.8|4400.8|4406.8|4400.8|4406.7|4400.7|0
1727317060000|2024-09-26 02:17:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|1
1727317070000|2024-09-26 02:17:50|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|0
1727317080000|2024-09-26 02:18:00|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|12
1727317130000|2024-09-26 02:18:50|4400.8|4394.8|4400|4394|4400.8|4394.8|4400|4394|2
1727317140000|2024-09-26 02:19:00|4399.8|4393.8|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|3
1727317170000|2024-09-26 02:19:30|4401|4395|4401.8|4395.8|4401.8|4395.8|4400.8|4394.8|1
1727317190000|2024-09-26 02:19:50|4401.7|4395.7|4401.8|4395.8|4401.8|4395.8|4401.7|4395.7|0
1727317200000|2024-09-26 02:20:00|||||||||1
1727317210000|2024-09-26 02:20:10|4401.5|4395.5|4401.3|4395.3|4401.5|4395.5|4401.3|4395.3|0
1727317220000|2024-09-26 02:20:20|4401.8|4395.8|4401.5|4395.5|4401.8|4395.8|4401.5|4395.5|0
1727317230000|2024-09-26 02:20:30|4401.3|4395.3|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|1
1727317240000|2024-09-26 02:20:40|4401.7|4395.7|4401.3|4395.3|4401.7|4395.7|4401.3|4395.3|0
1727317260000|2024-09-26 02:21:00|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|2
1727317290000|2024-09-26 02:21:30|4399.7|4393.7|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|1
1727317300000|2024-09-26 02:21:40|4400.3|4394.3|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|1
1727317310000|2024-09-26 02:21:50|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|0
1727317320000|2024-09-26 02:22:00|4400.8|4394.8|4401.3|4395.3|4401.3|4395.3|4400.7|4394.7|2
1727317330000|2024-09-26 02:22:10|4401.8|4395.8|4402.3|4396.3|4402.3|4396.3|4401.7|4395.7|1
1727317340000|2024-09-26 02:22:20|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1727317350000|2024-09-26 02:22:30|4401.3|4395.3|4401.7|4395.7|4401.8|4395.8|4401.3|4395.3|4
1727317370000|2024-09-26 02:22:50|4401.8|4395.8|4400.3|4394.3|4401.8|4395.8|4400.3|4394.3|13
1727317380000|2024-09-26 02:23:00|4401.5|4395.5|4401.7|4395.7|4401.7|4395.7|4401.5|4395.5|17
1727317390000|2024-09-26 02:23:10|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.7|4395.7|5
1727317400000|2024-09-26 02:23:20|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|0
1727317410000|2024-09-26 02:23:30|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1727317420000|2024-09-26 02:23:40|4401.7|4395.7|4400.8|4394.8|4401.8|4395.8|4400.8|4394.8|2
1727317430000|2024-09-26 02:23:50|4400.7|4394.7|4400.8|4394.8|4400.8|4394.8|4400.7|4394.7|0
1727317450000|2024-09-26 02:24:10|4400.7|4394.7|4399.8|4393.8|4400.8|4394.8|4399.8|4393.8|2
1727317460000|2024-09-26 02:24:20|4400|4394|4400.3|4394.3|4401|4395|4400|4394|1
1727317470000|2024-09-26 02:24:30|4400.7|4394.7|4400.8|4394.8|4400.8|4394.8|4400.7|4394.7|0
1727317480000|2024-09-26 02:24:40|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1727317490000|2024-09-26 02:24:50|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1727317520000|2024-09-26 02:25:20|4401|4395|4401.3|4395.3|4401.3|4395.3|4401|4395|0
1727317540000|2024-09-26 02:25:40|4401.8|4395.8|4401.7|4395.7|4401.8|4395.8|4401.7|4395.7|2
1727317550000|2024-09-26 02:25:50|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1727317620000|2024-09-26 02:27:00|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|2
1727317640000|2024-09-26 02:27:20|4403.7|4397.7|4403.3|4397.3|4403.7|4397.7|4403.3|4397.3|0
1727317650000|2024-09-26 02:27:30|4403.8|4397.8|4404.3|4398.3|4404.3|4398.3|4403.8|4397.8|1
1727317660000|2024-09-26 02:27:40|4404|4398|4405.3|4399.3|4405.3|4399.3|4404|4398|30
1727317670000|2024-09-26 02:27:50|4405.7|4399.7|4406.3|4400.3|4406.3|4400.3|4405.7|4399.7|0
1727317680000|2024-09-26 02:28:00|4406.2|4400.2|4406.2|4400.2|4406.3|4400.3|4406.2|4400.2|1
1727317690000|2024-09-26 02:28:10|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|0
1727317710000|2024-09-26 02:28:30|||||||||1
1727317720000|2024-09-26 02:28:40|4406.2|4400.2|4406.3|4400.3|4406.3|4400.3|4406.2|4400.2|0
1727317730000|2024-09-26 02:28:50|4406.2|4400.2|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|5
1727317740000|2024-09-26 02:29:00|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|1
1727317750000|2024-09-26 02:29:10|4408.3|4402.3|4407.5|4401.5|4408.3|4402.3|4407.5|4401.5|4
1727317760000|2024-09-26 02:29:20|4407.3|4401.3|4410.8|4404.8|4411|4405|4407.3|4401.3|4
1727317770000|2024-09-26 02:29:30|4410.5|4404.5|4409.7|4403.7|4410.5|4404.5|4409.7|4403.7|4
1727317780000|2024-09-26 02:29:40|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1727317790000|2024-09-26 02:29:50|4409.5|4403.5|4412.2|4406.2|4412.7|4406.7|4409.3|4403.3|2
1727317800000|2024-09-26 02:30:00|4412.5|4406.5|4413.7|4407.7|4415.2|4409.2|4412.5|4406.5|26
1727317810000|2024-09-26 02:30:10|4413.5|4407.5|4412|4406|4413.5|4407.5|4411.7|4405.7|5
1727317820000|2024-09-26 02:30:20|4411.7|4405.7|4411.3|4405.3|4411.7|4405.7|4411|4405|0
1727317830000|2024-09-26 02:30:30|4411.2|4405.2|4411.7|4405.7|4411.7|4405.7|4411.2|4405.2|1
1727317840000|2024-09-26 02:30:40|4411.2|4405.2|4412.7|4406.7|4413.2|4407.2|4410.8|4404.8|1
1727317850000|2024-09-26 02:30:50|4412.3|4406.3|4413.7|4407.7|4413.7|4407.7|4412.3|4406.3|1
1727317860000|2024-09-26 02:31:00|4414|4408|4414|4408|4414|4408|4413.2|4407.2|3
1727317870000|2024-09-26 02:31:10|4414.3|4408.3|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|1
1727317880000|2024-09-26 02:31:20|4414|4408|4413|4407|4414|4408|4413|4407|1
1727317890000|2024-09-26 02:31:30|4413.3|4407.3|4413.3|4407.3|4414|4408|4413|4407|0
1727317900000|2024-09-26 02:31:40|4413.5|4407.5|4413.5|4407.5|4413.7|4407.7|4413|4407|0
1727317910000|2024-09-26 02:31:50|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|0
1727317920000|2024-09-26 02:32:00|4413.2|4407.2|4414|4408|4414|4408|4413|4407|0
1727317930000|2024-09-26 02:32:10|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.5|4407.5|0
1727317940000|2024-09-26 02:32:20|4413.5|4407.5|4413|4407|4413.5|4407.5|4412.3|4406.3|2
1727317950000|2024-09-26 02:32:30|4412.7|4406.7|4411.7|4405.7|4412.7|4406.7|4411.3|4405.3|1
1727317960000|2024-09-26 02:32:40|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4410.7|4404.7|0
1727317970000|2024-09-26 02:32:50|4411.2|4405.2|4410.2|4404.2|4411.2|4405.2|4409.8|4403.8|0
1727317980000|2024-09-26 02:33:00|4409.7|4403.7|4408.2|4402.2|4409.7|4403.7|4408.2|4402.2|1
1727317990000|2024-09-26 02:33:10|4408.3|4402.3|4407.7|4401.7|4408.7|4402.7|4407.2|4401.2|4
1727318000000|2024-09-26 02:33:20|4407|4401|4407.7|4401.7|4408|4402|4406.8|4400.8|2
1727318010000|2024-09-26 02:33:30|4407.5|4401.5|4407.7|4401.7|4407.7|4401.7|4407.5|4401.5|0
1727318020000|2024-09-26 02:33:40|4408|4402|4408.5|4402.5|4409|4403|4408|4402|1
1727318030000|2024-09-26 02:33:50|4408.7|4402.7|4409.5|4403.5|4410|4404|4408.7|4402.7|1
1727318040000|2024-09-26 02:34:00|4410|4404|4410.5|4404.5|4411|4405|4410|4404|1
1727318050000|2024-09-26 02:34:10|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414|4408|13
1727318060000|2024-09-26 02:34:20|4414.2|4408.2|4413.3|4407.3|4414.2|4408.2|4413.3|4407.3|1
1727318070000|2024-09-26 02:34:30|4412.7|4406.7|4412.5|4406.5|4412.7|4406.7|4412.5|4406.5|1
1727318090000|2024-09-26 02:34:50|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1727318100000|2024-09-26 02:35:00|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|0
1727318110000|2024-09-26 02:35:10|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412|4406|2
1727318120000|2024-09-26 02:35:20|4412.5|4406.5|4413.5|4407.5|4413.7|4407.7|4412.2|4406.2|5
1727318130000|2024-09-26 02:35:30|4413.7|4407.7|4414|4408|4414|4408|4413.7|4407.7|0
1727318140000|2024-09-26 02:35:40|4413.2|4407.2|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|5
1727318150000|2024-09-26 02:35:50|4413|4407|4413|4407|4413|4407|4412.7|4406.7|1
1727318160000|2024-09-26 02:36:00|4413.2|4407.2|4413.7|4407.7|4413.7|4407.7|4413|4407|2
1727318170000|2024-09-26 02:36:10|4413.5|4407.5|4413.7|4407.7|4413.7|4407.7|4413.2|4407.2|1
1727318180000|2024-09-26 02:36:20|4414|4408|4414|4408|4414|4408|4414|4408|0
1727318190000|2024-09-26 02:36:30|4414.2|4408.2|4415.7|4409.7|4415.7|4409.7|4414.2|4408.2|1
1727318200000|2024-09-26 02:36:40|4416|4410|4416.2|4410.2|4416.5|4410.5|4415.7|4409.7|0
1727318210000|2024-09-26 02:36:50|4416|4410|4416.2|4410.2|4416.2|4410.2|4416|4410|0
1727318220000|2024-09-26 02:37:00|4416|4410|4416.5|4410.5|4417.2|4411.2|4416|4410|2
1727318230000|2024-09-26 02:37:10|4416.2|4410.2|4417|4411|4418.3|4412.3|4416.2|4410.2|1
1727318240000|2024-09-26 02:37:20|4416.7|4410.7|4418.5|4412.5|4418.5|4412.5|4416.2|4410.2|1
1727318250000|2024-09-26 02:37:30|4418|4412|4418.2|4412.2|4418.7|4412.7|4418|4412|0
1727318260000|2024-09-26 02:37:40|4418.5|4412.5|4418.5|4412.5|4419|4413|4418.5|4412.5|3
1727318270000|2024-09-26 02:37:50|4418.3|4412.3|4418.5|4412.5|4418.5|4412.5|4418.3|4412.3|0
1727318280000|2024-09-26 02:38:00|4418|4412|4419|4413|4419.5|4413.5|4418|4412|3
1727318290000|2024-09-26 02:38:10|4418.7|4412.7|4418.5|4412.5|4419|4413|4418.5|4412.5|0
1727318300000|2024-09-26 02:38:20|4418.3|4412.3|4418|4412|4418.3|4412.3|4417.5|4411.5|0
1727318310000|2024-09-26 02:38:30|4417.7|4411.7|4418.5|4412.5|4418.7|4412.7|4417.7|4411.7|1
1727318320000|2024-09-26 02:38:40|4418.7|4412.7|4418.5|4412.5|4418.7|4412.7|4418.5|4412.5|0
1727318330000|2024-09-26 02:38:50|4418.2|4412.2|4418.7|4412.7|4419|4413|4418|4412|0
1727318340000|2024-09-26 02:39:00|4418.5|4412.5|4418.5|4412.5|4419|4413|4418.5|4412.5|0
1727318350000|2024-09-26 02:39:10|4419|4413|4419.7|4413.7|4419.7|4413.7|4418.7|4412.7|1
1727318360000|2024-09-26 02:39:20|4418.7|4412.7|4418|4412|4418.7|4412.7|4417.7|4411.7|0
1727318370000|2024-09-26 02:39:30|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4416.7|4410.7|0
1727318380000|2024-09-26 02:39:40|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|0
1727318390000|2024-09-26 02:39:50|4417.2|4411.2|4416.7|4410.7|4417.5|4411.5|4416.7|4410.7|2
1727318400000|2024-09-26 02:40:00|4416.5|4410.5|4416.5|4410.5|4416.7|4410.7|4415.5|4409.5|13
1727318410000|2024-09-26 02:40:10|4416.3|4410.3|4416.5|4410.5|4416.5|4410.5|4416|4410|0
1727318420000|2024-09-26 02:40:20|4417.5|4411.5|4416.5|4410.5|4417.5|4411.5|4416.3|4410.3|7
1727318430000|2024-09-26 02:40:30|4416.3|4410.3|4416.5|4410.5|4416.5|4410.5|4416.3|4410.3|0
1727318440000|2024-09-26 02:40:40|4416.3|4410.3|4416.3|4410.3|4416.5|4410.5|4416.3|4410.3|0
1727318450000|2024-09-26 02:40:50|4416|4410|4414.5|4408.5|4416|4410|4414.5|4408.5|1
1727318460000|2024-09-26 02:41:00|4414.7|4408.7|4413.7|4407.7|4414.7|4408.7|4413.5|4407.5|1
1727318470000|2024-09-26 02:41:10|4413.5|4407.5|4412.7|4406.7|4413.7|4407.7|4412.7|4406.7|2
1727318480000|2024-09-26 02:41:20|4412.8|4406.8|4414.7|4408.7|4414.7|4408.7|4412.8|4406.8|1
1727318490000|2024-09-26 02:41:30|4414.8|4408.8|4414.7|4408.7|4415.2|4409.2|4414.7|4408.7|1
1727318500000|2024-09-26 02:41:40|4414.8|4408.8|4413.5|4407.5|4415.2|4409.2|4413.5|4407.5|1
1727318510000|2024-09-26 02:41:50|4412.8|4406.8|4413.5|4407.5|4413.7|4407.7|4412.8|4406.8|0
1727318520000|2024-09-26 02:42:00|4413.7|4407.7|4415.5|4409.5|4415.7|4409.7|4413.7|4407.7|0
1727318530000|2024-09-26 02:42:10|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|0
1727318540000|2024-09-26 02:42:20|4415.2|4409.2|4415.5|4409.5|4415.7|4409.7|4415.2|4409.2|0
1727318550000|2024-09-26 02:42:30|4415.7|4409.7|4416.2|4410.2|4416.2|4410.2|4415.5|4409.5|0
1727318560000|2024-09-26 02:42:40|4416|4410|4416.7|4410.7|4416.8|4410.8|4415.7|4409.7|0
1727318570000|2024-09-26 02:42:50|4416.8|4410.8|4417.7|4411.7|4417.7|4411.7|4416.7|4410.7|0
1727318580000|2024-09-26 02:43:00|4417.3|4411.3|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|0
1727318590000|2024-09-26 02:43:10|4417.2|4411.2|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|0
1727318600000|2024-09-26 02:43:20|4417.5|4411.5|4417.7|4411.7|4417.7|4411.7|4417.5|4411.5|0
1727318610000|2024-09-26 02:43:30|4418.5|4412.5|4416.7|4410.7|4418.5|4412.5|4416.7|4410.7|1
1727318620000|2024-09-26 02:43:40|4416.5|4410.5|4416.7|4410.7|4416.7|4410.7|4416.5|4410.5|0
1727318640000|2024-09-26 02:44:00|4416.5|4410.5|4418.2|4412.2|4418.7|4412.7|4416.5|4410.5|0
1727318650000|2024-09-26 02:44:10|4418|4412|4417.5|4411.5|4418.2|4412.2|4417.5|4411.5|1
1727318660000|2024-09-26 02:44:20|4417.7|4411.7|4417.2|4411.2|4417.7|4411.7|4417.2|4411.2|0
1727318670000|2024-09-26 02:44:30|4418.2|4412.2|4418.7|4412.7|4418.7|4412.7|4417.7|4411.7|1
1727318680000|2024-09-26 02:44:40|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1727318690000|2024-09-26 02:44:50|4418.7|4412.7|4419.7|4413.7|4419.7|4413.7|4418.7|4412.7|0
1727318700000|2024-09-26 02:45:00|4419.2|4413.2|4419|4413|4419.7|4413.7|4418.5|4412.5|0
1727318710000|2024-09-26 02:45:10|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419|4413|0
1727318720000|2024-09-26 02:45:20|4419|4413|4419.3|4413.3|4419.3|4413.3|4419|4413|0
1727318730000|2024-09-26 02:45:30|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|2
1727318740000|2024-09-26 02:45:40|4419.7|4413.7|4420|4414|4420|4414|4419.5|4413.5|1
1727318750000|2024-09-26 02:45:50|4419.7|4413.7|4419.2|4413.2|4419.7|4413.7|4419.2|4413.2|1
1727318760000|2024-09-26 02:46:00|4419|4413|4418.5|4412.5|4419|4413|4418.5|4412.5|2
1727318770000|2024-09-26 02:46:10|4418.3|4412.3|4418|4412|4418.3|4412.3|4418|4412|0
1727318780000|2024-09-26 02:46:20|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.3|4413.3|2
1727318800000|2024-09-26 02:46:40|4419.7|4413.7|4419|4413|4420|4414|4419|4413|1
1727318810000|2024-09-26 02:46:50|4419.3|4413.3|4419.5|4413.5|4419.7|4413.7|4419.3|4413.3|1
1727318820000|2024-09-26 02:47:00|4418.7|4412.7|4414.7|4408.7|4418.7|4412.7|4414.7|4408.7|22
1727318830000|2024-09-26 02:47:10|4414.5|4408.5|4414|4408|4414.5|4408.5|4414|4408|0
1727318840000|2024-09-26 02:47:20|4414.5|4408.5|4412.8|4406.8|4414.5|4408.5|4412.7|4406.7|2
1727318850000|2024-09-26 02:47:30|4413.8|4407.8|4413.2|4407.2|4413.8|4407.8|4413.2|4407.2|1
1727318860000|2024-09-26 02:47:40|4413.5|4407.5|4413.2|4407.2|4413.7|4407.7|4412.7|4406.7|1
1727318870000|2024-09-26 02:47:50|4412.7|4406.7|4412.5|4406.5|4413.5|4407.5|4412.5|4406.5|0
1727318880000|2024-09-26 02:48:00|4412.2|4406.2|4410.2|4404.2|4412.2|4406.2|4410.2|4404.2|10
1727318890000|2024-09-26 02:48:10|4410.5|4404.5|4408.8|4402.8|4410.7|4404.7|4408.2|4402.2|1
1727318900000|2024-09-26 02:48:20|4408.7|4402.7|4409.7|4403.7|4409.7|4403.7|4408.7|4402.7|0
1727318910000|2024-09-26 02:48:30|4409.5|4403.5|4409.7|4403.7|4409.8|4403.8|4409.5|4403.5|0
1727318920000|2024-09-26 02:48:40|4409.8|4403.8|4409.7|4403.7|4410.5|4404.5|4409.5|4403.5|0
1727318930000|2024-09-26 02:48:50|4410.2|4404.2|4410.7|4404.7|4410.7|4404.7|4409.8|4403.8|1
1727318940000|2024-09-26 02:49:00|4410.5|4404.5|4410.5|4404.5|4410.7|4404.7|4410.5|4404.5|0
1727318950000|2024-09-26 02:49:10|4410.7|4404.7|4407.8|4401.8|4410.8|4404.8|4407.8|4401.8|25
1727318960000|2024-09-26 02:49:20|4407.5|4401.5|4406.5|4400.5|4407.5|4401.5|4406.5|4400.5|9
1727318970000|2024-09-26 02:49:30|4406.2|4400.2|4406.2|4400.2|4406.5|4400.5|4406.2|4400.2|3
1727318980000|2024-09-26 02:49:40|4406.5|4400.5|4406.8|4400.8|4406.8|4400.8|4406.5|4400.5|0
1727318990000|2024-09-26 02:49:50|4406.7|4400.7|4406.5|4400.5|4407.2|4401.2|4406.5|4400.5|0
1727319000000|2024-09-26 02:50:00|4406.7|4400.7|4407.2|4401.2|4407.2|4401.2|4406.5|4400.5|1
1727319010000|2024-09-26 02:50:10|4407.7|4401.7|4406.2|4400.2|4407.7|4401.7|4406.2|4400.2|5
1727319020000|2024-09-26 02:50:20|4406.8|4400.8|4404.8|4398.8|4407.5|4401.5|4404.7|4398.7|48
1727319030000|2024-09-26 02:50:30|4404.7|4398.7|4404.8|4398.8|4404.8|4398.8|4404.7|4398.7|0
1727319040000|2024-09-26 02:50:40|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1727319050000|2024-09-26 02:50:50|4404.5|4398.5|4404.8|4398.8|4404.8|4398.8|4404.5|4398.5|0
1727319060000|2024-09-26 02:51:00|4405.2|4399.2|4404.3|4398.3|4405.2|4399.2|4404.2|4398.2|2
1727319070000|2024-09-26 02:51:10|4404.7|4398.7|4404.2|4398.2|4405.2|4399.2|4404.2|4398.2|2
1727319080000|2024-09-26 02:51:20|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1727319090000|2024-09-26 02:51:30|4404.3|4398.3|4404.2|4398.2|4404.8|4398.8|4404.2|4398.2|0
1727319110000|2024-09-26 02:51:50|4404.8|4398.8|4404.2|4398.2|4404.8|4398.8|4404.2|4398.2|1
1727319120000|2024-09-26 02:52:00|4404.7|4398.7|4404.7|4398.7|4404.8|4398.8|4404.7|4398.7|0
1727319130000|2024-09-26 02:52:10|4404.2|4398.2|4404.5|4398.5|4404.8|4398.8|4404.2|4398.2|0
1727319140000|2024-09-26 02:52:20|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1727319160000|2024-09-26 02:52:40|4405.2|4399.2|4402.8|4396.8|4405.2|4399.2|4402.5|4396.5|1
1727319170000|2024-09-26 02:52:50|4402.7|4396.7|4402.8|4396.8|4403.2|4397.2|4402.7|4396.7|0
1727319180000|2024-09-26 02:53:00|4402.7|4396.7|4402.8|4396.8|4402.8|4396.8|4402.5|4396.5|1
1727319190000|2024-09-26 02:53:10|4402.5|4396.5|4402.7|4396.7|4402.8|4396.8|4402.5|4396.5|0
1727319200000|2024-09-26 02:53:20|4402.8|4396.8|4402.7|4396.7|4402.8|4396.8|4402.7|4396.7|0
1727319210000|2024-09-26 02:53:30|4402.8|4396.8|4402.7|4396.7|4403.2|4397.2|4402.5|4396.5|0
1727319220000|2024-09-26 02:53:40|4402.8|4396.8|4403.7|4397.7|4403.7|4397.7|4402.8|4396.8|0
1727319230000|2024-09-26 02:53:50|4403.8|4397.8|4404.2|4398.2|4404.2|4398.2|4403.8|4397.8|0
1727319240000|2024-09-26 02:54:00|4404.5|4398.5|4404.2|4398.2|4404.8|4398.8|4404.2|4398.2|2
1727319250000|2024-09-26 02:54:10|4404.5|4398.5|4404.7|4398.7|4404.8|4398.8|4404.2|4398.2|0
1727319260000|2024-09-26 02:54:20|4404.5|4398.5|4405.2|4399.2|4405.2|4399.2|4404.2|4398.2|2
1727319270000|2024-09-26 02:54:30|4404.8|4398.8|4404.5|4398.5|4405.2|4399.2|4404.5|4398.5|0
1727319280000|2024-09-26 02:54:40|4404.7|4398.7|4404.7|4398.7|4405.2|4399.2|4404.7|4398.7|1
1727319290000|2024-09-26 02:54:50|4405.2|4399.2|4404.8|4398.8|4405.2|4399.2|4404.7|4398.7|2
1727319300000|2024-09-26 02:55:00|4405.8|4399.8|4405.7|4399.7|4406.7|4400.7|4405.7|4399.7|15
1727319310000|2024-09-26 02:55:10|4405.8|4399.8|4406.2|4400.2|4406.5|4400.5|4405.8|4399.8|1
1727319320000|2024-09-26 02:55:20|4405.8|4399.8|4405.7|4399.7|4405.8|4399.8|4405.7|4399.7|1
1727319330000|2024-09-26 02:55:30|4405.5|4399.5|4404.8|4398.8|4405.5|4399.5|4404.8|4398.8|1
1727319340000|2024-09-26 02:55:40|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1727319350000|2024-09-26 02:55:50|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|0
1727319360000|2024-09-26 02:56:00|4405.2|4399.2|4405.8|4399.8|4405.8|4399.8|4405.2|4399.2|0
1727319370000|2024-09-26 02:56:10|4405.5|4399.5|4406.2|4400.2|4406.2|4400.2|4405.5|4399.5|0
1727319380000|2024-09-26 02:56:20|4406.5|4400.5|4405.2|4399.2|4406.5|4400.5|4405.2|4399.2|1
1727319390000|2024-09-26 02:56:30|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1727319400000|2024-09-26 02:56:40|4404.8|4398.8|4404.7|4398.7|4405.8|4399.8|4404.7|4398.7|3
1727319410000|2024-09-26 02:56:50|4404.5|4398.5|4404.8|4398.8|4404.8|4398.8|4404.5|4398.5|0
1727319420000|2024-09-26 02:57:00|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|0
1727319430000|2024-09-26 02:57:10|4404.8|4398.8|4405.2|4399.2|4405.2|4399.2|4404.8|4398.8|0
1727319440000|2024-09-26 02:57:20|4405.3|4399.3|4406.2|4400.2|4406.5|4400.5|4405.3|4399.3|1
1727319450000|2024-09-26 02:57:30|4405.8|4399.8|4405.7|4399.7|4405.8|4399.8|4405.7|4399.7|0
1727319460000|2024-09-26 02:57:40|4405.3|4399.3|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|0
1727319470000|2024-09-26 02:57:50|4405.3|4399.3|4404.7|4398.7|4405.3|4399.3|4404.7|4398.7|0
1727319480000|2024-09-26 02:58:00|4404.8|4398.8|4404.7|4398.7|4404.8|4398.8|4404.7|4398.7|2
1727319490000|2024-09-26 02:58:10|4404.8|4398.8|4404.8|4398.8|4405.2|4399.2|4404.8|4398.8|0
1727319500000|2024-09-26 02:58:20|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1727319510000|2024-09-26 02:58:30|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|0
1727319520000|2024-09-26 02:58:40|4403.8|4397.8|4404.8|4398.8|4404.8|4398.8|4403.8|4397.8|4
1727319530000|2024-09-26 02:58:50|4404.7|4398.7|4404.8|4398.8|4404.8|4398.8|4404.7|4398.7|0
1727319540000|2024-09-26 02:59:00|4405.2|4399.2|4405.7|4399.7|4406.2|4400.2|4405.2|4399.2|0
1727319550000|2024-09-26 02:59:10|4405.8|4399.8|4406.7|4400.7|4406.7|4400.7|4405.8|4399.8|2
1727319560000|2024-09-26 02:59:20|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.5|4400.5|2
1727319570000|2024-09-26 02:59:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1727319580000|2024-09-26 02:59:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1727319590000|2024-09-26 02:59:50|4407.2|4401.2|4407.5|4401.5|4407.5|4401.5|4407.2|4401.2|0
1727319600000|2024-09-26 03:00:00|4407.7|4401.7|4408.2|4402.2|4408.2|4402.2|4407.7|4401.7|0
1727319610000|2024-09-26 03:00:10|4407.8|4401.8|4408.2|4402.2|4408.2|4402.2|4407.7|4401.7|0
1727319620000|2024-09-26 03:00:20|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|11
1727319650000|2024-09-26 03:00:50|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|9
1727319660000|2024-09-26 03:01:00|4410.5|4404.5|4411.2|4405.2|4411.2|4405.2|4410.2|4404.2|1
1727319670000|2024-09-26 03:01:10|4412.2|4406.2|4411.2|4405.2|4413.2|4407.2|4410.5|4404.5|44
1727319680000|2024-09-26 03:01:20|4411|4405|4411.8|4405.8|4411.8|4405.8|4411|4405|2
1727319690000|2024-09-26 03:01:30|4411.7|4405.7|4412.2|4406.2|4412.7|4406.7|4411.7|4405.7|1
1727319700000|2024-09-26 03:01:40|4412.5|4406.5|4412.7|4406.7|4412.8|4406.8|4412.5|4406.5|0
1727319710000|2024-09-26 03:01:50|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|0
1727319720000|2024-09-26 03:02:00|4412.7|4406.7|4413.5|4407.5|4413.7|4407.7|4412.5|4406.5|0
1727319730000|2024-09-26 03:02:10|4413.3|4407.3|4412.5|4406.5|4413.3|4407.3|4412.5|4406.5|1
1727319740000|2024-09-26 03:02:20|4411.5|4405.5|4411.8|4405.8|4412.2|4406.2|4411.5|4405.5|1
1727319750000|2024-09-26 03:02:30|4411.7|4405.7|4411.7|4405.7|4411.8|4405.8|4411.7|4405.7|0
1727319760000|2024-09-26 03:02:40|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.2|4405.2|0
1727319770000|2024-09-26 03:02:50|4411.8|4405.8|4411.8|4405.8|4412.2|4406.2|4411.8|4405.8|0
1727319780000|2024-09-26 03:03:00|4411.7|4405.7|4411.8|4405.8|4411.8|4405.8|4411.7|4405.7|0
1727319790000|2024-09-26 03:03:10|4411.7|4405.7|4411.5|4405.5|4412.5|4406.5|4411.5|4405.5|1
1727319800000|2024-09-26 03:03:20|4411.7|4405.7|4411.2|4405.2|4411.8|4405.8|4411.2|4405.2|0
1727319820000|2024-09-26 03:03:40|4411.5|4405.5|4411.2|4405.2|4411.7|4405.7|4411.2|4405.2|0
1727319830000|2024-09-26 03:03:50|4411.5|4405.5|4411.2|4405.2|4411.7|4405.7|4411.2|4405.2|0
1727319840000|2024-09-26 03:04:00|4411|4405|4411.2|4405.2|4411.2|4405.2|4411|4405|4
1727319850000|2024-09-26 03:04:10|4411.5|4405.5|4411.8|4405.8|4412.2|4406.2|4411.5|4405.5|0
1727319860000|2024-09-26 03:04:20|4412.2|4406.2|4411.7|4405.7|4412.2|4406.2|4411.7|4405.7|0
1727319870000|2024-09-26 03:04:30|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.5|4405.5|0
1727319890000|2024-09-26 03:04:50|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.2|4405.2|0
1727319900000|2024-09-26 03:05:00|4411.2|4405.2|4411|4405|4411.2|4405.2|4411|4405|11
1727319910000|2024-09-26 03:05:10|||||||||2
1727319920000|2024-09-26 03:05:20|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1727319930000|2024-09-26 03:05:30|4411|4405|4411|4405|4411|4405|4411|4405|0
1727319940000|2024-09-26 03:05:40|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411|4405|0
1727319950000|2024-09-26 03:05:50|4411.7|4405.7|4413.2|4407.2|4413.2|4407.2|4411.2|4405.2|2
1727319960000|2024-09-26 03:06:00|4413.5|4407.5|4413|4407|4413.7|4407.7|4413|4407|0
1727319970000|2024-09-26 03:06:10|4412.2|4406.2|4412|4406|4412.2|4406.2|4412|4406|5
1727319980000|2024-09-26 03:06:20|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412|4406|0
1727319990000|2024-09-26 03:06:30|4412.5|4406.5|4412|4406|4412.5|4406.5|4412|4406|0
1727320000000|2024-09-26 03:06:40|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.5|4405.5|2
1727320010000|2024-09-26 03:06:50|4412|4406|4412.2|4406.2|4412.2|4406.2|4412|4406|0
1727320020000|2024-09-26 03:07:00|4412|4406|4411.7|4405.7|4412|4406|4411.5|4405.5|1
1727320030000|2024-09-26 03:07:10|4411.5|4405.5|4411.2|4405.2|4411.5|4405.5|4411.2|4405.2|0
1727320040000|2024-09-26 03:07:20|4411|4405|4411|4405|4411|4405|4411|4405|0
1727320050000|2024-09-26 03:07:30|4411.2|4405.2|4411.2|4405.2|4411.5|4405.5|4411.2|4405.2|0
1727320060000|2024-09-26 03:07:40|4411|4405|4411.2|4405.2|4411.2|4405.2|4411|4405|0
1727320070000|2024-09-26 03:07:50|4411|4405|4411.2|4405.2|4411.2|4405.2|4411|4405|0
1727320090000|2024-09-26 03:08:10|4411|4405|4411|4405|4411|4405|4411|4405|0
1727320110000|2024-09-26 03:08:30|||||||||2
1727320140000|2024-09-26 03:09:00|4410.7|4404.7|4408.5|4402.5|4410.7|4404.7|4408.5|4402.5|6
1727320150000|2024-09-26 03:09:10|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1727320160000|2024-09-26 03:09:20|4408.5|4402.5|4408.7|4402.7|4408.7|4402.7|4408|4402|2
1727320170000|2024-09-26 03:09:30|4408.5|4402.5|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|1
1727320180000|2024-09-26 03:09:40|4408|4402|4408.2|4402.2|4408.2|4402.2|4408|4402|0
1727320190000|2024-09-26 03:09:50|4408|4402|4408|4402|4408|4402|4408|4402|0
1727320200000|2024-09-26 03:10:00|4407.7|4401.7|4408.2|4402.2|4408.2|4402.2|4407|4401|2
1727320210000|2024-09-26 03:10:10|4408.3|4402.3|4408.2|4402.2|4408.7|4402.7|4407.8|4401.8|3
1727320220000|2024-09-26 03:10:20|4408.3|4402.3|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|0
1727320230000|2024-09-26 03:10:30|4408.7|4402.7|4408.8|4402.8|4408.8|4402.8|4408.7|4402.7|0
1727320240000|2024-09-26 03:10:40|4408.7|4402.7|4408.8|4402.8|4408.8|4402.8|4408.2|4402.2|0
1727320250000|2024-09-26 03:10:50|4409.2|4403.2|4409.8|4403.8|4409.8|4403.8|4409.2|4403.2|0
1727320260000|2024-09-26 03:11:00|4409.7|4403.7|4410.2|4404.2|4410.7|4404.7|4409.7|4403.7|0
1727320270000|2024-09-26 03:11:10|4410.5|4404.5|4410.2|4404.2|4410.5|4404.5|4410.2|4404.2|0
1727320280000|2024-09-26 03:11:20|4411.7|4405.7|4411.5|4405.5|4411.7|4405.7|4411.5|4405.5|6
1727320290000|2024-09-26 03:11:30|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|0
1727320300000|2024-09-26 03:11:40|4411.5|4405.5|4412.2|4406.2|4412.3|4406.3|4411.2|4405.2|0
1727320310000|2024-09-26 03:11:50|4411.5|4405.5|4409.7|4403.7|4411.7|4405.7|4409.7|4403.7|11
1727320320000|2024-09-26 03:12:00|4409.8|4403.8|4408.8|4402.8|4409.8|4403.8|4408.8|4402.8|1
1727320330000|2024-09-26 03:12:10|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|1
1727320340000|2024-09-26 03:12:20|4409|4403|4409.7|4403.7|4410.8|4404.8|4409|4403|2
1727320350000|2024-09-26 03:12:30|4409.8|4403.8|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|2
1727320360000|2024-09-26 03:12:40|4409.8|4403.8|4409.3|4403.3|4409.8|4403.8|4409.3|4403.3|0
1727320370000|2024-09-26 03:12:50|4409|4403|4409.5|4403.5|4409.5|4403.5|4409|4403|0
1727320380000|2024-09-26 03:13:00|4409.8|4403.8|4409.8|4403.8|4411|4405|4409.3|4403.3|1
1727320390000|2024-09-26 03:13:10|4410|4404|4411|4405|4411|4405|4410|4404|1
1727320400000|2024-09-26 03:13:20|4411.3|4405.3|4412.5|4406.5|4412.7|4406.7|4411.3|4405.3|57
1727320410000|2024-09-26 03:13:30|4412|4406|4412.7|4406.7|4412.7|4406.7|4412|4406|0
1727320420000|2024-09-26 03:13:40|4412|4406|4412|4406|4412|4406|4412|4406|2
1727320430000|2024-09-26 03:13:50|4411.7|4405.7|4410.7|4404.7|4411.7|4405.7|4410.7|4404.7|2
1727320440000|2024-09-26 03:14:00|4410.5|4404.5|4409.2|4403.2|4410.5|4404.5|4409.2|4403.2|9
1727320450000|2024-09-26 03:14:10|4409.3|4403.3|4409.8|4403.8|4411|4405|4409.3|4403.3|2
1727320460000|2024-09-26 03:14:20|4410|4404|4408.7|4402.7|4410.2|4404.2|4408.7|4402.7|8
1727320470000|2024-09-26 03:14:30|4409.3|4403.3|4409.3|4403.3|4409.7|4403.7|4409.2|4403.2|2
1727320480000|2024-09-26 03:14:40|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|0
1727320490000|2024-09-26 03:14:50|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1727320500000|2024-09-26 03:15:00|4408|4402|4408.2|4402.2|4408.2|4402.2|4408|4402|0
1727320520000|2024-09-26 03:15:20|4408.3|4402.3|4409|4403|4409|4403|4408.2|4402.2|1
1727320530000|2024-09-26 03:15:30|4409.3|4403.3|4409.2|4403.2|4409.3|4403.3|4409.2|4403.2|0
1727320540000|2024-09-26 03:15:40|4409.3|4403.3|4409.7|4403.7|4409.7|4403.7|4409.3|4403.3|0
1727320550000|2024-09-26 03:15:50|4410|4404|4409.2|4403.2|4410|4404|4409.2|4403.2|0
1727320560000|2024-09-26 03:16:00|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4408|4402|0
1727320570000|2024-09-26 03:16:10|4409.2|4403.2|4409|4403|4409.2|4403.2|4409|4403|0
1727320590000|2024-09-26 03:16:30|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|1
1727320600000|2024-09-26 03:16:40|4408.2|4402.2|4408.3|4402.3|4409|4403|4408|4402|1
1727320610000|2024-09-26 03:16:50|4408.2|4402.2|4409|4403|4409|4403|4408.2|4402.2|0
1727320620000|2024-09-26 03:17:00|4408.7|4402.7|4408.7|4402.7|4409.3|4403.3|4408.7|4402.7|0
1727320630000|2024-09-26 03:17:10|4409|4403|4407.7|4401.7|4409|4403|4407.2|4401.2|1
1727320640000|2024-09-26 03:17:20|4407.2|4401.2|4406|4400|4407.2|4401.2|4406|4400|1
1727320650000|2024-09-26 03:17:30|4406.3|4400.3|4406|4400|4406.7|4400.7|4406|4400|0
1727320660000|2024-09-26 03:17:40|4405.7|4399.7|4405.2|4399.2|4406|4400|4404.7|4398.7|2
1727320670000|2024-09-26 03:17:50|4405|4399|4405.7|4399.7|4405.7|4399.7|4405|4399|0
1727320680000|2024-09-26 03:18:00|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|1
1727320690000|2024-09-26 03:18:10|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.2|4398.2|1
1727320700000|2024-09-26 03:18:20|4405|4399|4404.7|4398.7|4405.2|4399.2|4404.7|4398.7|0
1727320710000|2024-09-26 03:18:30|4403.7|4397.7|4403.7|4397.7|4404|4398|4403.5|4397.5|2
1727320720000|2024-09-26 03:18:40|||||||||2
1727320730000|2024-09-26 03:18:50|4404|4398|4404.7|4398.7|4404.7|4398.7|4403.7|4397.7|1
1727320740000|2024-09-26 03:19:00|4404.2|4398.2|4404|4398|4404.7|4398.7|4404|4398|1
1727320750000|2024-09-26 03:19:10|4404.7|4398.7|4405|4399|4406|4400|4404.7|4398.7|3
1727320760000|2024-09-26 03:19:20|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1727320770000|2024-09-26 03:19:30|4405.7|4399.7|4405.7|4399.7|4406|4400|4405.3|4399.3|0
1727320780000|2024-09-26 03:19:40|4405.2|4399.2|4406|4400|4406.2|4400.2|4405.2|4399.2|1
1727320790000|2024-09-26 03:19:50|4406.2|4400.2|4406|4400|4406.2|4400.2|4405.7|4399.7|0
1727320800000|2024-09-26 03:20:00|4405.7|4399.7|4403.7|4397.7|4405.7|4399.7|4403.7|4397.7|25
1727320810000|2024-09-26 03:20:10|4404.3|4398.3|4404.3|4398.3|4405|4399|4404.2|4398.2|2
1727320820000|2024-09-26 03:20:20|4404.2|4398.2|4405|4399|4405|4399|4404.2|4398.2|1
1727320830000|2024-09-26 03:20:30|4405.2|4399.2|4405.3|4399.3|4405.3|4399.3|4405.2|4399.2|0
1727320840000|2024-09-26 03:20:40|4405|4399|4405|4399|4405|4399|4405|4399|0
1727320850000|2024-09-26 03:20:50|4404.7|4398.7|4404.3|4398.3|4405|4399|4404.3|4398.3|0
1727320870000|2024-09-26 03:21:10|4404.7|4398.7|4403.7|4397.7|4405.2|4399.2|4403.7|4397.7|8
1727320880000|2024-09-26 03:21:20|4403.5|4397.5|4403.7|4397.7|4403.7|4397.7|4403.5|4397.5|0
1727320900000|2024-09-26 03:21:40|4404.2|4398.2|4404.7|4398.7|4404.7|4398.7|4404.2|4398.2|1
1727320910000|2024-09-26 03:21:50|4405.2|4399.2|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|7
1727320920000|2024-09-26 03:22:00|4405|4399|4404.2|4398.2|4405|4399|4404|4398|2
1727320930000|2024-09-26 03:22:10|4404.5|4398.5|4403.7|4397.7|4404.7|4398.7|4403.7|4397.7|0
1727320940000|2024-09-26 03:22:20|4404|4398|4404.7|4398.7|4405|4399|4404|4398|0
1727320950000|2024-09-26 03:22:30|4405|4399|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|0
1727320960000|2024-09-26 03:22:40|4405.5|4399.5|4406|4400|4406|4400|4405.3|4399.3|1
1727320970000|2024-09-26 03:22:50|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406|4400|0
1727320980000|2024-09-26 03:23:00|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.2|4400.2|0
1727320990000|2024-09-26 03:23:10|4406.2|4400.2|4407.2|4401.2|4407.3|4401.3|4406.2|4400.2|2
1727321000000|2024-09-26 03:23:20|4407|4401|4406.5|4400.5|4407|4401|4405.8|4399.8|6
1727321010000|2024-09-26 03:23:30|4406.2|4400.2|4406.8|4400.8|4407|4401|4406.2|4400.2|3
1727321020000|2024-09-26 03:23:40|4407|4401|4406.8|4400.8|4407|4401|4406.8|4400.8|1
1727321030000|2024-09-26 03:23:50|4407|4401|4407.8|4401.8|4407.8|4401.8|4406.8|4400.8|2
1727321040000|2024-09-26 03:24:00|4408.5|4402.5|4407.8|4401.8|4408.5|4402.5|4407.3|4401.3|1
1727321050000|2024-09-26 03:24:10|4407.5|4401.5|4406.8|4400.8|4407.5|4401.5|4406.8|4400.8|0
1727321060000|2024-09-26 03:24:20|4407|4401|4407.5|4401.5|4407.5|4401.5|4407|4401|0
1727321070000|2024-09-26 03:24:30|4407.2|4401.2|4407.3|4401.3|4407.8|4401.8|4407|4401|0
1727321080000|2024-09-26 03:24:40|4407.5|4401.5|4408|4402|4408.5|4402.5|4407.5|4401.5|1
1727321090000|2024-09-26 03:24:50|4408.3|4402.3|4408|4402|4408.3|4402.3|4408|4402|0
1727321100000|2024-09-26 03:25:00|4407.8|4401.8|4408.3|4402.3|4408.8|4402.8|4407.8|4401.8|0
1727321110000|2024-09-26 03:25:10|4408|4402|4408|4402|4408.3|4402.3|4407.8|4401.8|0
1727321120000|2024-09-26 03:25:20|4407.8|4401.8|4408|4402|4408|4402|4407.8|4401.8|0
1727321140000|2024-09-26 03:25:40|4408.3|4402.3|4408|4402|4408.3|4402.3|4408|4402|1
1727321150000|2024-09-26 03:25:50|4407.8|4401.8|4408|4402|4408|4402|4407.8|4401.8|0
1727321170000|2024-09-26 03:26:10|4408.3|4402.3|4409|4403|4409|4403|4408.3|4402.3|0
1727321180000|2024-09-26 03:26:20|4408.5|4402.5|4408|4402|4408.5|4402.5|4407.8|4401.8|1
1727321200000|2024-09-26 03:26:40|4407.8|4401.8|4407.5|4401.5|4407.8|4401.8|4407|4401|0
1727321210000|2024-09-26 03:26:50|4407.3|4401.3|4407|4401|4407.5|4401.5|4407|4401|1
1727321220000|2024-09-26 03:27:00|4406.7|4400.7|4406|4400|4406.7|4400.7|4406|4400|0
1727321230000|2024-09-26 03:27:10|4406.3|4400.3|4406|4400|4406.5|4400.5|4406|4400|1
1727321240000|2024-09-26 03:27:20|4405.8|4399.8|4405|4399|4405.8|4399.8|4404.7|4398.7|0
1727321250000|2024-09-26 03:27:30|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1727321280000|2024-09-26 03:28:00|4405|4399|4406|4400|4406|4400|4405|4399|1
1727321290000|2024-09-26 03:28:10|4405.8|4399.8|4406|4400|4406|4400|4405.8|4399.8|0
1727321300000|2024-09-26 03:28:20|4406.3|4400.3|4406|4400|4406.3|4400.3|4406|4400|0
1727321310000|2024-09-26 03:28:30|||||||||1
1727321320000|2024-09-26 03:28:40|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|0
1727321330000|2024-09-26 03:28:50|4406|4400|4407|4401|4407|4401|4406|4400|0
1727321370000|2024-09-26 03:29:30|4406|4400|4406.5|4400.5|4406.5|4400.5|4406|4400|0
1727321380000|2024-09-26 03:29:40|4406|4400|4406|4400|4406.3|4400.3|4406|4400|1
1727321390000|2024-09-26 03:29:50|4406.3|4400.3|4407|4401|4407|4401|4405|4399|6
1727321430000|2024-09-26 03:30:30|4407.3|4401.3|4407|4401|4407.3|4401.3|4407|4401|4
1727321440000|2024-09-26 03:30:40|4406.7|4400.7|4406.5|4400.5|4406.7|4400.7|4406.5|4400.5|0
1727321450000|2024-09-26 03:30:50|4406.7|4400.7|4407.3|4401.3|4407.3|4401.3|4406.7|4400.7|4
1727321460000|2024-09-26 03:31:00|4407.5|4401.5|4407|4401|4407.5|4401.5|4407|4401|1
1727321470000|2024-09-26 03:31:10|4406.5|4400.5|4406.3|4400.3|4406.8|4400.8|4406|4400|24
1727321520000|2024-09-26 03:32:00|4407.3|4401.3|4407|4401|4407.3|4401.3|4407|4401|14
1727321530000|2024-09-26 03:32:10|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1727321540000|2024-09-26 03:32:20|4407.2|4401.2|4406.5|4400.5|4407.2|4401.2|4406.5|4400.5|2
1727321560000|2024-09-26 03:32:40|4407|4401|4406.7|4400.7|4407|4401|4406.7|4400.7|0
1727321570000|2024-09-26 03:32:50|4407|4401|4407|4401|4407|4401|4407|4401|0
1727321580000|2024-09-26 03:33:00|4406.5|4400.5|4407|4401|4407|4401|4406.5|4400.5|0
1727321610000|2024-09-26 03:33:30|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|0
1727321620000|2024-09-26 03:33:40|4406.8|4400.8|4407|4401|4407|4401|4406.8|4400.8|0
1727321650000|2024-09-26 03:34:10|4407.3|4401.3|4407|4401|4407.3|4401.3|4407|4401|0
1727321700000|2024-09-26 03:35:00|4406.8|4400.8|4407|4401|4407|4401|4406.8|4400.8|0
1727321710000|2024-09-26 03:35:10|4406.7|4400.7|4406.5|4400.5|4406.7|4400.7|4406.5|4400.5|2
1727321720000|2024-09-26 03:35:20|4406.8|4400.8|4407.3|4401.3|4407.3|4401.3|4406.5|4400.5|2
1727321740000|2024-09-26 03:35:40|4407.5|4401.5|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|0
1727321760000|2024-09-26 03:36:00|4407|4401|4407|4401|4407|4401|4407|4401|1
1727321770000|2024-09-26 03:36:10|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|0
1727321780000|2024-09-26 03:36:20|4407|4401|4407|4401|4407|4401|4407|4401|0
1727321800000|2024-09-26 03:36:40|4406.8|4400.8|4407|4401|4407|4401|4406.8|4400.8|0
1727321820000|2024-09-26 03:37:00|4406.8|4400.8|4407|4401|4407.7|4401.7|4406.5|4400.5|3
1727321830000|2024-09-26 03:37:10|||||||||1
1727321840000|2024-09-26 03:37:20|||||||||2
1727321940000|2024-09-26 03:39:00|4407.3|4401.3|4407|4401|4407.3|4401.3|4407|4401|1
1727321980000|2024-09-26 03:39:40|4407.5|4401.5|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|2
1727321990000|2024-09-26 03:39:50|4407|4401|4407|4401|4407|4401|4407|4401|0
1727322030000|2024-09-26 03:40:30|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|1
1727322040000|2024-09-26 03:40:40|4408|4402|4408|4402|4408|4402|4408|4402|1
1727322050000|2024-09-26 03:40:50|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|5
1727322060000|2024-09-26 03:41:00|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1727322100000|2024-09-26 03:41:40|4407|4401|4407.8|4401.8|4408|4402|4407|4401|1
1727322110000|2024-09-26 03:41:50|4408|4402|4407.8|4401.8|4408|4402|4407.8|4401.8|0
1727322120000|2024-09-26 03:42:00|4408|4402|4407.8|4401.8|4408|4402|4407.8|4401.8|0
1727322130000|2024-09-26 03:42:10|4408|4402|4408|4402|4408|4402|4408|4402|0
1727322140000|2024-09-26 03:42:20|4407.8|4401.8|4407|4401|4407.8|4401.8|4406.8|4400.8|2
1727322150000|2024-09-26 03:42:30|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|0
1727322180000|2024-09-26 03:43:00|4407|4401|4407|4401|4407.5|4401.5|4407|4401|1
1727322200000|2024-09-26 03:43:20|4407.5|4401.5|4407.8|4401.8|4408|4402|4407|4401|1
1727322220000|2024-09-26 03:43:40|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408|4402|0
1727322230000|2024-09-26 03:43:50|4408|4402|4408|4402|4408|4402|4408|4402|0
1727322290000|2024-09-26 03:44:50|4407.8|4401.8|4407.5|4401.5|4407.8|4401.8|4407.3|4401.3|0
1727322300000|2024-09-26 03:45:00|4407.3|4401.3|4407.8|4401.8|4408|4402|4407.3|4401.3|0
1727322310000|2024-09-26 03:45:10|4407.5|4401.5|4407|4401|4407.5|4401.5|4407|4401|3
1727322320000|2024-09-26 03:45:20|4407.2|4401.2|4406.8|4400.8|4407.2|4401.2|4406.8|4400.8|1
1727322330000|2024-09-26 03:45:30|4407|4401|4407|4401|4407|4401|4407|4401|0
1727322350000|2024-09-26 03:45:50|4406.8|4400.8|4407|4401|4407|4401|4406.8|4400.8|1
1727322360000|2024-09-26 03:46:00|4406.8|4400.8|4406.8|4400.8|4407|4401|4406.8|4400.8|0
1727322380000|2024-09-26 03:46:20|4407|4401|4407|4401|4407|4401|4406.7|4400.7|0
1727322400000|2024-09-26 03:46:40|4406.8|4400.8|4407|4401|4407|4401|4406.8|4400.8|0
1727322410000|2024-09-26 03:46:50|4407.3|4401.3|4407.5|4401.5|4407.8|4401.8|4407.3|4401.3|0
1727322420000|2024-09-26 03:47:00|4407.3|4401.3|4407|4401|4407.8|4401.8|4407|4401|0
1727322460000|2024-09-26 03:47:40|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1727322470000|2024-09-26 03:47:50|||||||||1
1727322480000|2024-09-26 03:48:00|4407.5|4401.5|4407.3|4401.3|4408|4402|4407|4401|2
1727322490000|2024-09-26 03:48:10|4407|4401|4407|4401|4407|4401|4407|4401|0
1727322540000|2024-09-26 03:49:00|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1727322550000|2024-09-26 03:49:10|||||||||1
1727322570000|2024-09-26 03:49:30|4406.5|4400.5|4405.7|4399.7|4406.5|4400.5|4405.7|4399.7|6
1727322580000|2024-09-26 03:49:40|4405.3|4399.3|4405|4399|4405.3|4399.3|4405|4399|0
1727322590000|2024-09-26 03:49:50|4404.8|4398.8|4405|4399|4405|4399|4404.8|4398.8|0
1727322640000|2024-09-26 03:50:40|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1727322660000|2024-09-26 03:51:00|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1727322670000|2024-09-26 03:51:10|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|1
1727322680000|2024-09-26 03:51:20|||||||||1
1727322690000|2024-09-26 03:51:30|||||||||1
1727322700000|2024-09-26 03:51:40|4405.3|4399.3|4405|4399|4405.3|4399.3|4405|4399|2
1727322720000|2024-09-26 03:52:00|4405.3|4399.3|4405.5|4399.5|4405.5|4399.5|4405.3|4399.3|0
1727322730000|2024-09-26 03:52:10|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|0
1727322790000|2024-09-26 03:53:10|4405.5|4399.5|4406.5|4400.5|4406.5|4400.5|4405.5|4399.5|2
1727322800000|2024-09-26 03:53:20|4406.3|4400.3|4405.5|4399.5|4406.3|4400.3|4405.3|4399.3|4
1727322820000|2024-09-26 03:53:40|4405.8|4399.8|4406|4400|4406.5|4400.5|4405.8|4399.8|2
1727322840000|2024-09-26 03:54:00|4406.3|4400.3|4406.5|4400.5|4406.5|4400.5|4406.2|4400.2|0
1727322850000|2024-09-26 03:54:10|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1727322860000|2024-09-26 03:54:20|4406.5|4400.5|4406|4400|4406.5|4400.5|4406|4400|1
1727322900000|2024-09-26 03:55:00|4405.7|4399.7|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|1
1727322910000|2024-09-26 03:55:10|4406|4400|4407|4401|4407|4401|4406|4400|1
1727322920000|2024-09-26 03:55:20|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|6
1727322930000|2024-09-26 03:55:30|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1727322940000|2024-09-26 03:55:40|4407.8|4401.8|4407.7|4401.7|4407.8|4401.8|4407.7|4401.7|0
1727322950000|2024-09-26 03:55:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|3
1727322960000|2024-09-26 03:56:00|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|0
1727322970000|2024-09-26 03:56:10|4406.7|4400.7|4406.8|4400.8|4406.8|4400.8|4406.7|4400.7|0
1727322990000|2024-09-26 03:56:30|4406.5|4400.5|4405.5|4399.5|4406.5|4400.5|4405|4399|2
1727323010000|2024-09-26 03:56:50|4405.2|4399.2|4405|4399|4405.2|4399.2|4405|4399|0
1727323040000|2024-09-26 03:57:20|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|2
1727323050000|2024-09-26 03:57:30|4405.3|4399.3|4405.5|4399.5|4405.5|4399.5|4405.2|4399.2|0
1727323060000|2024-09-26 03:57:40|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1727323080000|2024-09-26 03:58:00|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1727323090000|2024-09-26 03:58:10|4405.3|4399.3|4405|4399|4405.3|4399.3|4405|4399|1
1727323220000|2024-09-26 04:00:20|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4405.3|4399.3|3
1727323230000|2024-09-26 04:00:30|4405.8|4399.8|4406|4400|4406|4400|4405.8|4399.8|1
1727323270000|2024-09-26 04:01:10|||||||||1
1727323320000|2024-09-26 04:02:00|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|0
1727323330000|2024-09-26 04:02:10|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1727323340000|2024-09-26 04:02:20|4405.8|4399.8|4405.3|4399.3|4405.8|4399.8|4405.3|4399.3|2
1727323370000|2024-09-26 04:02:50|4405.5|4399.5|4405.3|4399.3|4405.5|4399.5|4405.3|4399.3|1
1727323380000|2024-09-26 04:03:00|4404.3|4398.3|4404|4398|4404.3|4398.3|4404|4398|1
1727323400000|2024-09-26 04:03:20|4404.8|4398.8|4405|4399|4405|4399|4404.8|4398.8|0
1727323440000|2024-09-26 04:04:00|4405.3|4399.3|4405|4399|4405.3|4399.3|4405|4399|0
1727323450000|2024-09-26 04:04:10|4405.3|4399.3|4405.3|4399.3|4405.5|4399.5|4405.3|4399.3|0
1727323470000|2024-09-26 04:04:30|4405|4399|4405|4399|4405|4399|4405|4399|1
1727323490000|2024-09-26 04:04:50|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4404|4398|0
1727323500000|2024-09-26 04:05:00|4404|4398|4404|4398|4404|4398|4404|4398|0
1727323520000|2024-09-26 04:05:20|4404.3|4398.3|4404|4398|4404.3|4398.3|4404|4398|1
1727323530000|2024-09-26 04:05:30|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1727323540000|2024-09-26 04:05:40|4404|4398|4404|4398|4404|4398|4404|4398|0
1727323560000|2024-09-26 04:06:00|4403.8|4397.8|4403.8|4397.8|4404|4398|4403.8|4397.8|1
1727323590000|2024-09-26 04:06:30|4404|4398|4403.8|4397.8|4404|4398|4403.8|4397.8|0
1727323600000|2024-09-26 04:06:40|4404|4398|4404|4398|4404|4398|4403.8|4397.8|0
1727323640000|2024-09-26 04:07:20|4404.3|4398.3|4404|4398|4404.3|4398.3|4404|4398|1
1727323650000|2024-09-26 04:07:30|4403.8|4397.8|4404|4398|4404|4398|4403.8|4397.8|0
1727323660000|2024-09-26 04:07:40|4403.7|4397.7|4404|4398|4404|4398|4403.7|4397.7|0
1727323670000|2024-09-26 04:07:50|4404.3|4398.3|4404|4398|4404.3|4398.3|4404|4398|0
1727323690000|2024-09-26 04:08:10|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|2
1727323790000|2024-09-26 04:09:50|||||||||1
1727323800000|2024-09-26 04:10:00|||||||||3
1727323820000|2024-09-26 04:10:20|||||||||1
1727323850000|2024-09-26 04:10:50|||||||||1
1727323880000|2024-09-26 04:11:20|||||||||1
1727323920000|2024-09-26 04:12:00|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|2
1727323940000|2024-09-26 04:12:20|4400.7|4394.7|4400.3|4394.3|4400.7|4394.7|4400.2|4394.2|8
1727323990000|2024-09-26 04:13:10|4399.3|4393.3|4400.3|4394.3|4400.3|4394.3|4399.3|4393.3|2
1727324000000|2024-09-26 04:13:20|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|1
1727324010000|2024-09-26 04:13:30|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|0
1727324020000|2024-09-26 04:13:40|4400.5|4394.5|4400.3|4394.3|4400.5|4394.5|4400.3|4394.3|0
1727324030000|2024-09-26 04:13:50|4400.5|4394.5|4400.3|4394.3|4400.5|4394.5|4400.3|4394.3|0
1727324070000|2024-09-26 04:14:30|4399.3|4393.3|4400.3|4394.3|4400.5|4394.5|4399.3|4393.3|5
1727324080000|2024-09-26 04:14:40|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1727324090000|2024-09-26 04:14:50|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1727324100000|2024-09-26 04:15:00|4399.8|4393.8|4399.3|4393.3|4399.8|4393.8|4399.3|4393.3|0
1727324110000|2024-09-26 04:15:10|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|2
1727324120000|2024-09-26 04:15:20|4400.3|4394.3|4401.3|4395.3|4401.3|4395.3|4400.3|4394.3|6
1727324200000|2024-09-26 04:16:40|||||||||1
1727324240000|2024-09-26 04:17:20|4401.7|4395.7|4402.7|4396.7|4402.8|4396.8|4401.7|4395.7|1
1727324260000|2024-09-26 04:17:40|4402.8|4396.8|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|0
1727324280000|2024-09-26 04:18:00|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|2
1727324290000|2024-09-26 04:18:10|4401|4395|4401|4395|4401|4395|4401|4395|0
1727324310000|2024-09-26 04:18:30|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1727324320000|2024-09-26 04:18:40|4401|4395|4401|4395|4401|4395|4401|4395|0
1727324340000|2024-09-26 04:19:00|4400.8|4394.8|4400.8|4394.8|4401|4395|4400.7|4394.7|0
1727324350000|2024-09-26 04:19:10|4400.7|4394.7|4400.3|4394.3|4400.8|4394.8|4400.3|4394.3|0
1727324400000|2024-09-26 04:20:00|4400|4394|4400|4394|4400|4394|4400|4394|1
1727324440000|2024-09-26 04:20:40|4399.8|4393.8|4400|4394|4400|4394|4399.8|4393.8|0
1727324450000|2024-09-26 04:20:50|4400.3|4394.3|4400.8|4394.8|4401.3|4395.3|4400.3|4394.3|4
1727324490000|2024-09-26 04:21:30|4401|4395|4401|4395|4401|4395|4401|4395|0
1727324500000|2024-09-26 04:21:40|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1727324510000|2024-09-26 04:21:50|4400.7|4394.7|4400.8|4394.8|4400.8|4394.8|4400.7|4394.7|0
1727324520000|2024-09-26 04:22:00|4401|4395|4401|4395|4401|4395|4401|4395|0
1727324530000|2024-09-26 04:22:10|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.7|4394.7|0
1727324580000|2024-09-26 04:23:00|4401|4395|4401.7|4395.7|4401.8|4395.8|4401|4395|1
1727324590000|2024-09-26 04:23:10|4401.3|4395.3|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|0
1727324600000|2024-09-26 04:23:20|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1727324610000|2024-09-26 04:23:30|4402.7|4396.7|4402.3|4396.3|4402.7|4396.7|4402.3|4396.3|0
1727324620000|2024-09-26 04:23:40|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1727324630000|2024-09-26 04:23:50|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1727324650000|2024-09-26 04:24:10|4403|4397|4403|4397|4403.3|4397.3|4403|4397|1
1727324660000|2024-09-26 04:24:20|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|0
1727324690000|2024-09-26 04:24:50|4403|4397|4403|4397|4403|4397|4403|4397|0
1727324700000|2024-09-26 04:25:00|4402.8|4396.8|4403.8|4397.8|4403.8|4397.8|4402.8|4396.8|1
1727324710000|2024-09-26 04:25:10|4403.7|4397.7|4404|4398|4404|4398|4403.7|4397.7|0
1727324720000|2024-09-26 04:25:20|4403.8|4397.8|4404|4398|4404|4398|4403.3|4397.3|1
1727324730000|2024-09-26 04:25:30|4403.8|4397.8|4404.3|4398.3|4404.3|4398.3|4403.8|4397.8|0
1727324750000|2024-09-26 04:25:50|4404.7|4398.7|4404.8|4398.8|4404.8|4398.8|4404.7|4398.7|1
1727324760000|2024-09-26 04:26:00|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.2|4399.2|0
1727324770000|2024-09-26 04:26:10|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|7
1727324840000|2024-09-26 04:27:20|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|2
1727324910000|2024-09-26 04:28:30|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1727324920000|2024-09-26 04:28:40|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.7|4397.7|1
1727324940000|2024-09-26 04:29:00|4403.7|4397.7|4403.8|4397.8|4403.8|4397.8|4403.7|4397.7|0
1727324950000|2024-09-26 04:29:10|4403.7|4397.7|4403.8|4397.8|4403.8|4397.8|4403.7|4397.7|0
1727324980000|2024-09-26 04:29:40|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|1
1727324990000|2024-09-26 04:29:50|4403.7|4397.7|4404.7|4398.7|4404.7|4398.7|4403.7|4397.7|1
1727325000000|2024-09-26 04:30:00|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1727325010000|2024-09-26 04:30:10|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1727325030000|2024-09-26 04:30:30|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1727325040000|2024-09-26 04:30:40|4404.7|4398.7|4404.8|4398.8|4404.8|4398.8|4404.7|4398.7|0
1727325050000|2024-09-26 04:30:50|4404|4398|4404|4398|4404|4398|4404|4398|1
1727325060000|2024-09-26 04:31:00|4403.8|4397.8|4401.8|4395.8|4403.8|4397.8|4401.7|4395.7|0
1727325070000|2024-09-26 04:31:10|4401.5|4395.5|4401.3|4395.3|4401.5|4395.5|4401.3|4395.3|0
1727325090000|2024-09-26 04:31:30|4401.8|4395.8|4402.5|4396.5|4402.8|4396.8|4401.3|4395.3|3
1727325100000|2024-09-26 04:31:40|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1727325110000|2024-09-26 04:31:50|4402.7|4396.7|4402.8|4396.8|4402.8|4396.8|4402.7|4396.7|0
1727325230000|2024-09-26 04:33:50|4402.5|4396.5|4402.3|4396.3|4402.5|4396.5|4402.3|4396.3|0
1727325240000|2024-09-26 04:34:00|4401|4395|4401|4395|4401|4395|4401|4395|1
1727325290000|2024-09-26 04:34:50|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|16
1727325300000|2024-09-26 04:35:00|||||||||35
1727325310000|2024-09-26 04:35:10|4400.3|4394.3|4401|4395|4401|4395|4400.3|4394.3|0
1727325350000|2024-09-26 04:35:50|4401.3|4395.3|4401.7|4395.7|4401.7|4395.7|4401.3|4395.3|0
1727325370000|2024-09-26 04:36:10|4402.2|4396.2|4402.7|4396.7|4402.7|4396.7|4402.2|4396.2|2
1727325450000|2024-09-26 04:37:30|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|2
1727325460000|2024-09-26 04:37:40|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1727325490000|2024-09-26 04:38:10|4402.7|4396.7|4401.7|4395.7|4402.7|4396.7|4401.7|4395.7|1
1727325550000|2024-09-26 04:39:10|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|2
1727325580000|2024-09-26 04:39:40|4400.5|4394.5|4399.7|4393.7|4400.5|4394.5|4399.7|4393.7|0
1727325590000|2024-09-26 04:39:50|4400|4394|4399.7|4393.7|4400.2|4394.2|4399.7|4393.7|0
1727325600000|2024-09-26 04:40:00|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|1
1727325630000|2024-09-26 04:40:30|||||||||2
1727325640000|2024-09-26 04:40:40|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|2
1727325670000|2024-09-26 04:41:10|4400.5|4394.5|4400.7|4394.7|4400.7|4394.7|4400.5|4394.5|0
1727325750000|2024-09-26 04:42:30|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|11
1727325770000|2024-09-26 04:42:50|4402.5|4396.5|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|4
1727325780000|2024-09-26 04:43:00|4401.8|4395.8|4401.7|4395.7|4402|4396|4401.7|4395.7|0
1727325790000|2024-09-26 04:43:10|4401.3|4395.3|4401.7|4395.7|4401.7|4395.7|4401.3|4395.3|9
1727325800000|2024-09-26 04:43:20|4401.3|4395.3|4401.2|4395.2|4401.3|4395.3|4401.2|4395.2|2
1727325810000|2024-09-26 04:43:30|4401|4395|4401|4395|4401|4395|4401|4395|0
1727325840000|2024-09-26 04:44:00|4401.3|4395.3|4400|4394|4401.7|4395.7|4400|4394|3
1727325860000|2024-09-26 04:44:20|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.3|4393.3|1
1727325870000|2024-09-26 04:44:30|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|0
1727325880000|2024-09-26 04:44:40|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1727325890000|2024-09-26 04:44:50|4400|4394|4402.2|4396.2|4402.2|4396.2|4400|4394|10
1727325900000|2024-09-26 04:45:00|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1727325910000|2024-09-26 04:45:10|4403.2|4397.2|4404.2|4398.2|4404.2|4398.2|4402.7|4396.7|7
1727325940000|2024-09-26 04:45:40|4403.3|4397.3|4404.2|4398.2|4404.2|4398.2|4403.3|4397.3|0
1727325970000|2024-09-26 04:46:10|4404|4398|4403.8|4397.8|4404|4398|4403.8|4397.8|0
1727325980000|2024-09-26 04:46:20|4404|4398|4404|4398|4404|4398|4404|4398|0
1727326020000|2024-09-26 04:47:00|4403|4397|4403|4397|4403.2|4397.2|4403|4397|0
1727326030000|2024-09-26 04:47:10|4403.2|4397.2|4403.7|4397.7|4403.7|4397.7|4403|4397|4
1727326070000|2024-09-26 04:47:50|4403.5|4397.5|4402.7|4396.7|4403.5|4397.5|4402.7|4396.7|3
1727326080000|2024-09-26 04:48:00|4403|4397|4402.7|4396.7|4403|4397|4402.7|4396.7|0
1727326090000|2024-09-26 04:48:10|4403|4397|4403|4397|4403|4397|4403|4397|0
1727326100000|2024-09-26 04:48:20|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1727326110000|2024-09-26 04:48:30|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|1
1727326140000|2024-09-26 04:49:00|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1727326150000|2024-09-26 04:49:10|4402.3|4396.3|4402|4396|4402.3|4396.3|4402|4396|1
1727326180000|2024-09-26 04:49:40|||||||||1
1727326200000|2024-09-26 04:50:00|4401.7|4395.7|4402.2|4396.2|4402.2|4396.2|4401.7|4395.7|0
1727326210000|2024-09-26 04:50:10|4403|4397|4403|4397|4403|4397|4402.7|4396.7|2
1727326260000|2024-09-26 04:51:00|4403.7|4397.7|4404|4398|4404|4398|4403.7|4397.7|1
1727326300000|2024-09-26 04:51:40|4403.7|4397.7|4404|4398|4404|4398|4403.7|4397.7|0
1727326310000|2024-09-26 04:51:50|4403.7|4397.7|4403|4397|4403.7|4397.7|4403|4397|2
1727326330000|2024-09-26 04:52:10|4403.2|4397.2|4403|4397|4403.2|4397.2|4403|4397|0
1727326340000|2024-09-26 04:52:20|4403.2|4397.2|4403|4397|4403.2|4397.2|4403|4397|0
1727326410000|2024-09-26 04:53:30|4402|4396|4401.7|4395.7|4402|4396|4401.7|4395.7|2
1727326440000|2024-09-26 04:54:00|4401.2|4395.2|4401|4395|4401.2|4395.2|4401|4395|1
1727326450000|2024-09-26 04:54:10|4401.2|4395.2|4400.2|4394.2|4401.2|4395.2|4400.2|4394.2|1
1727326460000|2024-09-26 04:54:20|4400|4394|4400.2|4394.2|4400.2|4394.2|4400|4394|0
1727326500000|2024-09-26 04:55:00|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|1
1727326520000|2024-09-26 04:55:20|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|1
1727326540000|2024-09-26 04:55:40|4400|4394|4399.7|4393.7|4400|4394|4399.7|4393.7|0
1727326570000|2024-09-26 04:56:10|||||||||1
1727326590000|2024-09-26 04:56:30|4400|4394|4400.2|4394.2|4400.2|4394.2|4400|4394|1
1727326640000|2024-09-26 04:57:20|4400|4394|4400|4394|4400|4394|4400|4394|0
1727326650000|2024-09-26 04:57:30|4400.5|4394.5|4401.2|4395.2|4402.7|4396.7|4400.5|4394.5|9
1727326670000|2024-09-26 04:57:50|4401|4395|4401|4395|4401|4395|4401|4395|0
1727326680000|2024-09-26 04:58:00|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1727326690000|2024-09-26 04:58:10|4400.8|4394.8|4401.2|4395.2|4401.2|4395.2|4400.8|4394.8|1
1727326700000|2024-09-26 04:58:20|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|1
1727326710000|2024-09-26 04:58:30|4402|4396|4402|4396|4402|4396|4402|4396|1
1727326720000|2024-09-26 04:58:40|4401.5|4395.5|4401.2|4395.2|4401.5|4395.5|4401.2|4395.2|0
1727326770000|2024-09-26 04:59:30|4401.5|4395.5|4401.2|4395.2|4401.5|4395.5|4401|4395|1
1727326780000|2024-09-26 04:59:40|4401|4395|4401|4395|4401|4395|4401|4395|0
1727326790000|2024-09-26 04:59:50|4400.7|4394.7|4401|4395|4401.2|4395.2|4400.2|4394.2|1
1727326810000|2024-09-26 05:00:10|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1727326840000|2024-09-26 05:00:40|4400|4394|4400.3|4394.3|4400.3|4394.3|4400|4394|1
1727326850000|2024-09-26 05:00:50|4400.7|4394.7|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|1
1727326890000|2024-09-26 05:01:30|4402|4396|4402.2|4396.2|4402.5|4396.5|4402|4396|5
1727326940000|2024-09-26 05:02:20|4402|4396|4402|4396|4402|4396|4402|4396|4
1727326950000|2024-09-26 05:02:30|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4
1727326960000|2024-09-26 05:02:40|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|0
1727326980000|2024-09-26 05:03:00|||||||||2
1727327020000|2024-09-26 05:03:40|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1727327080000|2024-09-26 05:04:40|||||||||1
1727327090000|2024-09-26 05:04:50|4399.5|4393.5|4398|4392|4399.5|4393.5|4398|4392|5
1727327100000|2024-09-26 05:05:00|4397.7|4391.7|4397.2|4391.2|4397.7|4391.7|4396.7|4390.7|4
1727327110000|2024-09-26 05:05:10|4396.8|4390.8|4397.2|4391.2|4397.2|4391.2|4396.8|4390.8|3
1727327150000|2024-09-26 05:05:50|4397.7|4391.7|4398|4392|4398|4392|4397.7|4391.7|2
1727327160000|2024-09-26 05:06:00|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398|4392|0
1727327220000|2024-09-26 05:07:00|4398.3|4392.3|4398.7|4392.7|4398.7|4392.7|4398.3|4392.3|0
1727327230000|2024-09-26 05:07:10|4399|4393|4399.2|4393.2|4399.2|4393.2|4399|4393|1
1727327250000|2024-09-26 05:07:30|4399.5|4393.5|4399.7|4393.7|4399.7|4393.7|4399.5|4393.5|0
1727327270000|2024-09-26 05:07:50|4400|4394|4400.2|4394.2|4400.2|4394.2|4400|4394|0
1727327340000|2024-09-26 05:09:00|4400.7|4394.7|4399.7|4393.7|4400.7|4394.7|4399.7|4393.7|1
1727327350000|2024-09-26 05:09:10|4400|4394|4400|4394|4400|4394|4400|4394|0
1727327370000|2024-09-26 05:09:30|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|0
1727327380000|2024-09-26 05:09:40|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|0
1727327390000|2024-09-26 05:09:50|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|2
1727327400000|2024-09-26 05:10:00|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|0
1727327410000|2024-09-26 05:10:10|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|3
1727327420000|2024-09-26 05:10:20|4399.2|4393.2|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|1
1727327440000|2024-09-26 05:10:40|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|1
1727327450000|2024-09-26 05:10:50|||||||||1
1727327460000|2024-09-26 05:11:00|||||||||1
1727327470000|2024-09-26 05:11:10|4398.7|4392.7|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|1
1727327480000|2024-09-26 05:11:20|4399|4393|4399.2|4393.2|4399.2|4393.2|4399|4393|0
1727327490000|2024-09-26 05:11:30|4399|4393|4399|4393|4399|4393|4399|4393|0
1727327500000|2024-09-26 05:11:40|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1727327620000|2024-09-26 05:13:40|4399|4393|4399|4393|4399|4393|4399|4393|0
1727327630000|2024-09-26 05:13:50|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1727327660000|2024-09-26 05:14:20|4399.5|4393.5|4399.2|4393.2|4399.5|4393.5|4399.2|4393.2|1
1727327670000|2024-09-26 05:14:30|4399.3|4393.3|4399.2|4393.2|4399.3|4393.3|4399.2|4393.2|0
1727327730000|2024-09-26 05:15:30|4399.3|4393.3|4399.2|4393.2|4399.3|4393.3|4399.2|4393.2|1
1727327740000|2024-09-26 05:15:40|4399|4393|4399|4393|4399|4393|4399|4393|0
1727327750000|2024-09-26 05:15:50|4399.2|4393.2|4399|4393|4399.2|4393.2|4399|4393|0
1727327760000|2024-09-26 05:16:00|4399.2|4393.2|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|3
1727327790000|2024-09-26 05:16:30|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|5
1727327900000|2024-09-26 05:18:20|4399|4393|4399.2|4393.2|4399.2|4393.2|4399|4393|2
1727327910000|2024-09-26 05:18:30|4398.7|4392.7|4399.7|4393.7|4399.7|4393.7|4398.7|4392.7|1
1727327930000|2024-09-26 05:18:50|4399|4393|4399.7|4393.7|4399.7|4393.7|4398.7|4392.7|4
1727327940000|2024-09-26 05:19:00|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|1
1727327970000|2024-09-26 05:19:30|4398.7|4392.7|4399.2|4393.2|4399.2|4393.2|4398.7|4392.7|5
1727327980000|2024-09-26 05:19:40|4399.5|4393.5|4399.7|4393.7|4399.7|4393.7|4399.5|4393.5|0
1727328000000|2024-09-26 05:20:00|4399.5|4393.5|4398.5|4392.5|4399.5|4393.5|4398.2|4392.2|4
1727328010000|2024-09-26 05:20:10|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|0
1727328110000|2024-09-26 05:21:50|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4
1727328120000|2024-09-26 05:22:00|4398.7|4392.7|4399.7|4393.7|4399.7|4393.7|4398.7|4392.7|5
1727328150000|2024-09-26 05:22:30|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|1
1727328170000|2024-09-26 05:22:50|4401|4395|4401|4395|4401|4395|4401|4395|0
1727328180000|2024-09-26 05:23:00|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1727328210000|2024-09-26 05:23:30|4401.5|4395.5|4401.7|4395.7|4402|4396|4401.5|4395.5|0
1727328230000|2024-09-26 05:23:50|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1727328240000|2024-09-26 05:24:00|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|4
1727328250000|2024-09-26 05:24:10|4401|4395|4401.3|4395.3|4401.3|4395.3|4401|4395|1
1727328260000|2024-09-26 05:24:20|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1727328290000|2024-09-26 05:24:50|4401.7|4395.7|4401.2|4395.2|4401.7|4395.7|4401.2|4395.2|0
1727328300000|2024-09-26 05:25:00|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1727328310000|2024-09-26 05:25:10|4401.8|4395.8|4401.2|4395.2|4401.8|4395.8|4401.2|4395.2|1
1727328320000|2024-09-26 05:25:20|4401.5|4395.5|4401.2|4395.2|4401.5|4395.5|4401.2|4395.2|1
1727328360000|2024-09-26 05:26:00|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1727328370000|2024-09-26 05:26:10|4401.8|4395.8|4402.2|4396.2|4402.2|4396.2|4401.7|4395.7|1
1727328390000|2024-09-26 05:26:30|4401.8|4395.8|4402.7|4396.7|4402.7|4396.7|4401.7|4395.7|1
1727328400000|2024-09-26 05:26:40|4402|4396|4402.2|4396.2|4402.2|4396.2|4401.7|4395.7|3
1727328420000|2024-09-26 05:27:00|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|0
1727328440000|2024-09-26 05:27:20|4402.2|4396.2|4401.7|4395.7|4402.2|4396.2|4401.7|4395.7|0
1727328450000|2024-09-26 05:27:30|4402|4396|4402.2|4396.2|4402.2|4396.2|4402|4396|0
1727328460000|2024-09-26 05:27:40|4402.7|4396.7|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|2
1727328470000|2024-09-26 05:27:50|4403.5|4397.5|4403.7|4397.7|4403.7|4397.7|4403.3|4397.3|0
1727328480000|2024-09-26 05:28:00|4404.2|4398.2|4403.7|4397.7|4404.2|4398.2|4403.7|4397.7|0
1727328490000|2024-09-26 05:28:10|4404|4398|4403.7|4397.7|4404.2|4398.2|4403.7|4397.7|0
1727328500000|2024-09-26 05:28:20|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404|4398|0
1727328510000|2024-09-26 05:28:30|4404|4398|4404|4398|4404|4398|4404|4398|0
1727328520000|2024-09-26 05:28:40|4404.2|4398.2|4404.7|4398.7|4405|4399|4404.2|4398.2|0
1727328540000|2024-09-26 05:29:00|4404.5|4398.5|4403.2|4397.2|4404.5|4398.5|4403.2|4397.2|7
1727328550000|2024-09-26 05:29:10|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|0
1727328600000|2024-09-26 05:30:00|4405.2|4399.2|4409.2|4403.2|4409.2|4403.2|4405.2|4399.2|3
1727328610000|2024-09-26 05:30:10|4409|4403|4409|4403|4409|4403|4408|4402|1
1727328620000|2024-09-26 05:30:20|4409.5|4403.5|4410.2|4404.2|4410.2|4404.2|4409.5|4403.5|2
1727328630000|2024-09-26 05:30:30|4410|4404|4409.2|4403.2|4410.2|4404.2|4409.2|4403.2|2
1727328640000|2024-09-26 05:30:40|4408.8|4402.8|4411.2|4405.2|4411.2|4405.2|4408.3|4402.3|6
1727328650000|2024-09-26 05:30:50|4411|4405|4412|4406|4412|4406|4411|4405|6
1727328660000|2024-09-26 05:31:00|4412.3|4406.3|4409.7|4403.7|4412.3|4406.3|4409.5|4403.5|4
1727328670000|2024-09-26 05:31:10|4409.5|4403.5|4409.7|4403.7|4410|4404|4409.2|4403.2|1
1727328680000|2024-09-26 05:31:20|4409.3|4403.3|4408.7|4402.7|4409.7|4403.7|4408.2|4402.2|2
1727328690000|2024-09-26 05:31:30|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|1
1727328710000|2024-09-26 05:31:50|4409.8|4403.8|4409.2|4403.2|4410.2|4404.2|4409.2|4403.2|0
1727328720000|2024-09-26 05:32:00|4409|4403|4409.2|4403.2|4409.7|4403.7|4409|4403|0
1727328730000|2024-09-26 05:32:10|4409.7|4403.7|4410.2|4404.2|4410.2|4404.2|4409|4403|3
1727328750000|2024-09-26 05:32:30|4409.7|4403.7|4409.5|4403.5|4410|4404|4409|4403|0
1727328760000|2024-09-26 05:32:40|4409.7|4403.7|4410|4404|4410.2|4404.2|4409.7|4403.7|0
1727328770000|2024-09-26 05:32:50|4409.7|4403.7|4409|4403|4409.7|4403.7|4409|4403|1
1727328780000|2024-09-26 05:33:00|4409.2|4403.2|4409|4403|4409.2|4403.2|4409|4403|0
1727328790000|2024-09-26 05:33:10|4409.2|4403.2|4408.7|4402.7|4409.2|4403.2|4408.7|4402.7|0
1727328800000|2024-09-26 05:33:20|4408|4402|4408|4402|4408|4402|4408|4402|1
1727328810000|2024-09-26 05:33:30|4408.2|4402.2|4408.2|4402.2|4409|4403|4408.2|4402.2|1
1727328820000|2024-09-26 05:33:40|4408.5|4402.5|4409.2|4403.2|4409.2|4403.2|4408.5|4402.5|0
1727328830000|2024-09-26 05:33:50|4408.5|4402.5|4408.2|4402.2|4408.5|4402.5|4408.2|4402.2|0
1727328840000|2024-09-26 05:34:00|4408.7|4402.7|4408.7|4402.7|4409.2|4403.2|4408.2|4402.2|2
1727328850000|2024-09-26 05:34:10|4408.5|4402.5|4408.2|4402.2|4408.5|4402.5|4408.2|4402.2|0
1727328860000|2024-09-26 05:34:20|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.2|4402.2|2
1727328870000|2024-09-26 05:34:30|4408.2|4402.2|4408|4402|4408.2|4402.2|4408|4402|2
1727328880000|2024-09-26 05:34:40|4407.7|4401.7|4407.2|4401.2|4407.7|4401.7|4407.2|4401.2|1
1727328890000|2024-09-26 05:34:50|4407|4401|4407|4401|4407|4401|4407|4401|0
1727328900000|2024-09-26 05:35:00|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4405.5|4399.5|0
1727328910000|2024-09-26 05:35:10|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1727328930000|2024-09-26 05:35:30|4405.5|4399.5|4406|4400|4406.2|4400.2|4405.5|4399.5|1
1727328940000|2024-09-26 05:35:40|4406.2|4400.2|4406.2|4400.2|4407.2|4401.2|4406|4400|1
1727328950000|2024-09-26 05:35:50|4405.7|4399.7|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|0
1727328960000|2024-09-26 05:36:00|4406|4400|4406.5|4400.5|4406.7|4400.7|4406|4400|0
1727328970000|2024-09-26 05:36:10|4406.7|4400.7|4407.2|4401.2|4408.2|4402.2|4406.7|4400.7|2
1727328980000|2024-09-26 05:36:20|4407|4401|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|0
1727328990000|2024-09-26 05:36:30|4406.7|4400.7|4407.2|4401.2|4407.2|4401.2|4406.7|4400.7|0
1727329000000|2024-09-26 05:36:40|4407.5|4401.5|4406.7|4400.7|4407.5|4401.5|4406.7|4400.7|1
1727329010000|2024-09-26 05:36:50|4407|4401|4406.2|4400.2|4407|4401|4406.2|4400.2|1
1727329020000|2024-09-26 05:37:00|4407.2|4401.2|4408.2|4402.2|4408.2|4402.2|4407.2|4401.2|0
1727329030000|2024-09-26 05:37:10|4407.7|4401.7|4408.2|4402.2|4408.2|4402.2|4407.7|4401.7|0
1727329040000|2024-09-26 05:37:20|4407.7|4401.7|4407.7|4401.7|4408.2|4402.2|4407.2|4401.2|0
1727329050000|2024-09-26 05:37:30|4407.3|4401.3|4407.2|4401.2|4407.3|4401.3|4406.7|4400.7|0
1727329060000|2024-09-26 05:37:40|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1727329070000|2024-09-26 05:37:50|4407.3|4401.3|4408|4402|4408|4402|4407.2|4401.2|0
1727329080000|2024-09-26 05:38:00|4408.2|4402.2|4407.2|4401.2|4408.2|4402.2|4407.2|4401.2|1
1727329110000|2024-09-26 05:38:30|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|2
1727329120000|2024-09-26 05:38:40|4405.8|4399.8|4405.2|4399.2|4405.8|4399.8|4405.2|4399.2|0
1727329140000|2024-09-26 05:39:00|4405.3|4399.3|4406.2|4400.2|4406.2|4400.2|4405.2|4399.2|0
1727329150000|2024-09-26 05:39:10|4406|4400|4406.2|4400.2|4406.2|4400.2|4406|4400|0
1727329160000|2024-09-26 05:39:20|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|0
1727329170000|2024-09-26 05:39:30|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|1
1727329180000|2024-09-26 05:39:40|4405.8|4399.8|4406|4400|4406.2|4400.2|4405.8|4399.8|1
1727329190000|2024-09-26 05:39:50|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1727329200000|2024-09-26 05:40:00|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|0
1727329210000|2024-09-26 05:40:10|4406|4400|4403.7|4397.7|4406|4400|4403.3|4397.3|2
1727329220000|2024-09-26 05:40:20|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.2|4398.2|2
1727329230000|2024-09-26 05:40:30|4405|4399|4405|4399|4405|4399|4404.2|4398.2|0
1727329240000|2024-09-26 05:40:40|4404.7|4398.7|4404.2|4398.2|4404.7|4398.7|4404.2|4398.2|1
1727329260000|2024-09-26 05:41:00|4403.7|4397.7|4402.7|4396.7|4403.7|4397.7|4402.7|4396.7|0
1727329270000|2024-09-26 05:41:10|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|0
1727329290000|2024-09-26 05:41:30|4403.5|4397.5|4402.7|4396.7|4403.5|4397.5|4402.7|4396.7|1
1727329300000|2024-09-26 05:41:40|4402.8|4396.8|4401.7|4395.7|4403.2|4397.2|4401.7|4395.7|4
1727329310000|2024-09-26 05:41:50|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1727329320000|2024-09-26 05:42:00|4401.2|4395.2|4400.7|4394.7|4401.3|4395.3|4400.7|4394.7|1
1727329340000|2024-09-26 05:42:20|4401.2|4395.2|4401|4395|4401.2|4395.2|4401|4395|1
1727329350000|2024-09-26 05:42:30|4401.5|4395.5|4401.8|4395.8|4401.8|4395.8|4401|4395|1
1727329360000|2024-09-26 05:42:40|4402.2|4396.2|4402|4396|4402.2|4396.2|4402|4396|1
1727329380000|2024-09-26 05:43:00|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1727329390000|2024-09-26 05:43:10|4402.5|4396.5|4404|4398|4404|4398|4402.5|4396.5|8
1727329400000|2024-09-26 05:43:20|4404.7|4398.7|4403.7|4397.7|4404.7|4398.7|4403.7|4397.7|1
1727329410000|2024-09-26 05:43:30|4403.5|4397.5|4402.7|4396.7|4403.5|4397.5|4402.7|4396.7|6
1727329420000|2024-09-26 05:43:40|4403|4397|4404|4398|4404.2|4398.2|4403|4397|5
1727329430000|2024-09-26 05:43:50|4404.2|4398.2|4404|4398|4404.2|4398.2|4404|4398|0
1727329440000|2024-09-26 05:44:00|4402.8|4396.8|4402.7|4396.7|4402.8|4396.8|4402.7|4396.7|3
1727329450000|2024-09-26 05:44:10|||||||||1
1727329460000|2024-09-26 05:44:20|||||||||1
1727329470000|2024-09-26 05:44:30|4402.8|4396.8|4402.7|4396.7|4402.8|4396.8|4402.7|4396.7|22
1727329490000|2024-09-26 05:44:50|||||||||2
1727329500000|2024-09-26 05:45:00|4401|4395|4399.7|4393.7|4401|4395|4399.7|4393.7|3
1727329520000|2024-09-26 05:45:20|4400|4394|4400.2|4394.2|4400.3|4394.3|4400|4394|5
1727329530000|2024-09-26 05:45:30|4400.3|4394.3|4401.7|4395.7|4401.7|4395.7|4400|4394|2
1727329540000|2024-09-26 05:45:40|4402|4396|4405.5|4399.5|4405.5|4399.5|4402|4396|8
1727329550000|2024-09-26 05:45:50|4405|4399|4405.5|4399.5|4406.2|4400.2|4405|4399|9
1727329560000|2024-09-26 05:46:00|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|5
1727329570000|2024-09-26 05:46:10|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1727329600000|2024-09-26 05:46:40|4405.3|4399.3|4405|4399|4405.3|4399.3|4404.7|4398.7|7
1727329610000|2024-09-26 05:46:50|4404.7|4398.7|4404|4398|4404.7|4398.7|4404|4398|2
1727329620000|2024-09-26 05:47:00|4403.7|4397.7|4402|4396|4403.7|4397.7|4401.7|4395.7|4
1727329630000|2024-09-26 05:47:10|4401.7|4395.7|4401|4395|4401.7|4395.7|4401|4395|7
1727329640000|2024-09-26 05:47:20|4400.7|4394.7|4400.7|4394.7|4401.2|4395.2|4400.7|4394.7|2
1727329650000|2024-09-26 05:47:30|4400|4394|4401|4395|4401|4395|4400|4394|3
1727329660000|2024-09-26 05:47:40|4401.2|4395.2|4402|4396|4402|4396|4401|4395|2
1727329670000|2024-09-26 05:47:50|4402.3|4396.3|4402.7|4396.7|4403|4397|4402.3|4396.3|0
1727329680000|2024-09-26 05:48:00|4403|4397|4403.7|4397.7|4403.7|4397.7|4403|4397|0
1727329690000|2024-09-26 05:48:10|4403.5|4397.5|4403.7|4397.7|4403.7|4397.7|4403.5|4397.5|0
1727329700000|2024-09-26 05:48:20|4404|4398|4403.5|4397.5|4404|4398|4403.5|4397.5|2
1727329710000|2024-09-26 05:48:30|4403|4397|4403|4397|4403.7|4397.7|4403|4397|1
1727329720000|2024-09-26 05:48:40|4403.2|4397.2|4403|4397|4403.2|4397.2|4403|4397|3
1727329730000|2024-09-26 05:48:50|4403.5|4397.5|4403.7|4397.7|4403.7|4397.7|4403|4397|0
1727329740000|2024-09-26 05:49:00|4403.5|4397.5|4403|4397|4403.5|4397.5|4403|4397|0
1727329750000|2024-09-26 05:49:10|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402|4396|0
1727329760000|2024-09-26 05:49:20|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|1
1727329770000|2024-09-26 05:49:30|4402.7|4396.7|4402|4396|4402.7|4396.7|4402|4396|1
1727329780000|2024-09-26 05:49:40|4402.3|4396.3|4403|4397|4403|4397|4402.2|4396.2|1
1727329810000|2024-09-26 05:50:10|4402.7|4396.7|4402|4396|4402.7|4396.7|4402|4396|6
1727329820000|2024-09-26 05:50:20|4402.2|4396.2|4401.7|4395.7|4402.2|4396.2|4401.7|4395.7|1
1727329830000|2024-09-26 05:50:30|4401.5|4395.5|4401.7|4395.7|4401.7|4395.7|4401.5|4395.5|1
1727329840000|2024-09-26 05:50:40|||||||||3
1727329850000|2024-09-26 05:50:50|4400.7|4394.7|4400.3|4394.3|4400.7|4394.7|4400.2|4394.2|3
1727329860000|2024-09-26 05:51:00|4400.7|4394.7|4400.7|4394.7|4400.8|4394.8|4400.7|4394.7|11
1727329880000|2024-09-26 05:51:20|4400.8|4394.8|4399.7|4393.7|4400.8|4394.8|4399.7|4393.7|4
1727329890000|2024-09-26 05:51:30|4400|4394|4400|4394|4400.3|4394.3|4400|4394|0
1727329900000|2024-09-26 05:51:40|4400.2|4394.2|4400.5|4394.5|4400.7|4394.7|4400.2|4394.2|0
1727329910000|2024-09-26 05:51:50|4400.7|4394.7|4399.7|4393.7|4400.7|4394.7|4399.7|4393.7|2
1727329920000|2024-09-26 05:52:00|4400.2|4394.2|4400.2|4394.2|4400.3|4394.3|4400.2|4394.2|2
1727329930000|2024-09-26 05:52:10|4400.3|4394.3|4400.7|4394.7|4400.7|4394.7|4400.3|4394.3|0
1727329940000|2024-09-26 05:52:20|4400.8|4394.8|4400.7|4394.7|4400.8|4394.8|4400.7|4394.7|5
1727329950000|2024-09-26 05:52:30|4400.2|4394.2|4400.2|4394.2|4400.7|4394.7|4400.2|4394.2|3
1727329960000|2024-09-26 05:52:40|4400.3|4394.3|4400.2|4394.2|4400.3|4394.3|4400.2|4394.2|0
1727329970000|2024-09-26 05:52:50|4400.3|4394.3|4400.2|4394.2|4401|4395|4400.2|4394.2|2
1727329980000|2024-09-26 05:53:00|4400.7|4394.7|4400|4394|4400.7|4394.7|4399.7|4393.7|3
1727329990000|2024-09-26 05:53:10|4400.2|4394.2|4399.7|4393.7|4400.3|4394.3|4399.2|4393.2|2
1727330000000|2024-09-26 05:53:20|4400|4394|4400.7|4394.7|4400.7|4394.7|4400|4394|2
1727330010000|2024-09-26 05:53:30|4400.5|4394.5|4400|4394|4400.5|4394.5|4400|4394|2
1727330020000|2024-09-26 05:53:40|4399.3|4393.3|4400|4394|4400.2|4394.2|4399.3|4393.3|1
1727330030000|2024-09-26 05:53:50|4400.3|4394.3|4400|4394|4400.3|4394.3|4400|4394|0
1727330050000|2024-09-26 05:54:10|4399.8|4393.8|4399.7|4393.7|4400|4394|4399|4393|3
1727330060000|2024-09-26 05:54:20|4399|4393|4399.7|4393.7|4399.7|4393.7|4399|4393|2
1727330070000|2024-09-26 05:54:30|4399.2|4393.2|4398|4392|4399.2|4393.2|4398|4392|1
1727330080000|2024-09-26 05:54:40|4398.3|4392.3|4398.7|4392.7|4398.7|4392.7|4398|4392|0
1727330090000|2024-09-26 05:54:50|4399|4393|4399|4393|4399.2|4393.2|4399|4393|1
1727330100000|2024-09-26 05:55:00|4399.7|4393.7|4398.8|4392.8|4400|4394|4398.8|4392.8|5
1727330110000|2024-09-26 05:55:10|4398.7|4392.7|4398|4392|4398.7|4392.7|4397.2|4391.2|4
1727330130000|2024-09-26 05:55:30|4398.2|4392.2|4398.7|4392.7|4399.2|4393.2|4398.2|4392.2|61
1727330140000|2024-09-26 05:55:40|4399|4393|4397.5|4391.5|4399|4393|4397.5|4391.5|3
1727330150000|2024-09-26 05:55:50|4398.5|4392.5|4399|4393|4399.5|4393.5|4398.5|4392.5|5
1727330160000|2024-09-26 05:56:00|4399.2|4393.2|4399|4393|4399.7|4393.7|4399|4393|3
1727330170000|2024-09-26 05:56:10|4399.3|4393.3|4399.7|4393.7|4399.7|4393.7|4399.3|4393.3|10
1727330180000|2024-09-26 05:56:20|4401.2|4395.2|4401.7|4395.7|4401.7|4395.7|4401.2|4395.2|4
1727330190000|2024-09-26 05:56:30|4402|4396|4401.5|4395.5|4402|4396|4401.5|4395.5|0
1727330200000|2024-09-26 05:56:40|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|0
1727330210000|2024-09-26 05:56:50|4402|4396|4402.2|4396.2|4402.7|4396.7|4402|4396|4
1727330220000|2024-09-26 05:57:00|4402.5|4396.5|4403.2|4397.2|4403.2|4397.2|4402.5|4396.5|0
1727330230000|2024-09-26 05:57:10|4402.7|4396.7|4402.7|4396.7|4403.3|4397.3|4402.7|4396.7|0
1727330240000|2024-09-26 05:57:20|4402.3|4396.3|4402.2|4396.2|4402.3|4396.3|4402.2|4396.2|2
1727330250000|2024-09-26 05:57:30|4401.8|4395.8|4401.2|4395.2|4402|4396|4401.2|4395.2|2
1727330260000|2024-09-26 05:57:40|4400.8|4394.8|4401.2|4395.2|4401.2|4395.2|4400.8|4394.8|0
1727330280000|2024-09-26 05:58:00|4400.8|4394.8|4400.8|4394.8|4401.3|4395.3|4400.3|4394.3|0
1727330290000|2024-09-26 05:58:10|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|0
1727330300000|2024-09-26 05:58:20|4400.7|4394.7|4400.2|4394.2|4400.7|4394.7|4399.7|4393.7|1
1727330310000|2024-09-26 05:58:30|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1727330320000|2024-09-26 05:58:40|4399.2|4393.2|4399.7|4393.7|4399.7|4393.7|4399.2|4393.2|1
1727330330000|2024-09-26 05:58:50|4399.3|4393.3|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|1
1727330340000|2024-09-26 05:59:00|4400.3|4394.3|4400.7|4394.7|4400.7|4394.7|4400.2|4394.2|0
1727330360000|2024-09-26 05:59:20|4399.3|4393.3|4399.2|4393.2|4399.3|4393.3|4399.2|4393.2|1
1727330370000|2024-09-26 05:59:30|4399.3|4393.3|4399.7|4393.7|4399.7|4393.7|4399.3|4393.3|0
1727330400000|2024-09-26 06:00:00|4399|4393|4398.3|4392.3|4399|4393|4398.3|4392.3|2
1727330410000|2024-09-26 06:00:10|4398.2|4392.2|4399.2|4393.2|4399.2|4393.2|4398.2|4392.2|0
1727330420000|2024-09-26 06:00:20|4398.3|4392.3|4397.7|4391.7|4398.7|4392.7|4397.7|4391.7|1
1727330430000|2024-09-26 06:00:30|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|1
1727330440000|2024-09-26 06:00:40|4397.2|4391.2|4397.3|4391.3|4397.3|4391.3|4397.2|4391.2|0
1727330450000|2024-09-26 06:00:50|4397.2|4391.2|4397.3|4391.3|4397.3|4391.3|4397.2|4391.2|0
1727330460000|2024-09-26 06:01:00|4397.2|4391.2|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|0
1727330490000|2024-09-26 06:01:30|||||||||4
1727330500000|2024-09-26 06:01:40|4396.5|4390.5|4395.3|4389.3|4396.5|4390.5|4395.2|4389.2|4
1727330510000|2024-09-26 06:01:50|4395.2|4389.2|4395.3|4389.3|4395.8|4389.8|4395|4389|1
1727330520000|2024-09-26 06:02:00|4395.7|4389.7|4396.3|4390.3|4396.8|4390.8|4395.7|4389.7|0
1727330530000|2024-09-26 06:02:10|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4396.2|4390.2|0
1727330540000|2024-09-26 06:02:20|4397.3|4391.3|4396.8|4390.8|4397.3|4391.3|4396.7|4390.7|0
1727330550000|2024-09-26 06:02:30|4397.2|4391.2|4397.3|4391.3|4397.3|4391.3|4397.2|4391.2|0
1727330560000|2024-09-26 06:02:40|4397.2|4391.2|4397.2|4391.2|4397.3|4391.3|4396.8|4390.8|0
1727330570000|2024-09-26 06:02:50|4397.3|4391.3|4397.2|4391.2|4397.3|4391.3|4397.2|4391.2|0
1727330580000|2024-09-26 06:03:00|4396.8|4390.8|4397.7|4391.7|4397.7|4391.7|4396.7|4390.7|2
1727330590000|2024-09-26 06:03:10|4397.5|4391.5|4396.7|4390.7|4397.5|4391.5|4396.7|4390.7|1
1727330600000|2024-09-26 06:03:20|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|0
1727330610000|2024-09-26 06:03:30|4395.7|4389.7|4395.7|4389.7|4396.2|4390.2|4395.7|4389.7|3
1727330620000|2024-09-26 06:03:40|4396|4390|4396.3|4390.3|4396.7|4390.7|4396|4390|1
1727330630000|2024-09-26 06:03:50|4396.7|4390.7|4396.2|4390.2|4396.7|4390.7|4395.5|4389.5|1
1727330640000|2024-09-26 06:04:00|4396.7|4390.7|4394.7|4388.7|4396.7|4390.7|4394.7|4388.7|2
1727330650000|2024-09-26 06:04:10|4395|4389|4394.7|4388.7|4395|4389|4394.7|4388.7|0
1727330660000|2024-09-26 06:04:20|4394.8|4388.8|4394.7|4388.7|4394.8|4388.8|4394.7|4388.7|23
1727330670000|2024-09-26 06:04:30|||||||||2
1727330690000|2024-09-26 06:04:50|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|11
1727330700000|2024-09-26 06:05:00|4392|4386|4392.3|4386.3|4392.3|4386.3|4391.7|4385.7|4
1727330710000|2024-09-26 06:05:10|4392.7|4386.7|4393.2|4387.2|4393.3|4387.3|4392.7|4386.7|3
1727330720000|2024-09-26 06:05:20|4393.3|4387.3|4391.8|4385.8|4393.3|4387.3|4391.7|4385.7|1
1727330730000|2024-09-26 06:05:30|4391.7|4385.7|4392.2|4386.2|4392.3|4386.3|4391.7|4385.7|4
1727330740000|2024-09-26 06:05:40|4391.8|4385.8|4392.2|4386.2|4392.3|4386.3|4391.7|4385.7|1
1727330750000|2024-09-26 06:05:50|4392.3|4386.3|4391.3|4385.3|4392.7|4386.7|4391.3|4385.3|4
1727330760000|2024-09-26 06:06:00|4391.7|4385.7|4390.3|4384.3|4391.7|4385.7|4390.2|4384.2|1
1727330770000|2024-09-26 06:06:10|4390.2|4384.2|4389.7|4383.7|4390.7|4384.7|4389.7|4383.7|4
1727330780000|2024-09-26 06:06:20|4389.2|4383.2|4387.8|4381.8|4389.2|4383.2|4387.8|4381.8|18
1727330790000|2024-09-26 06:06:30|4387.2|4381.2|4387.3|4381.3|4387.3|4381.3|4387|4381|1
1727330800000|2024-09-26 06:06:40|4387.2|4381.2|4387.8|4381.8|4387.8|4381.8|4386.8|4380.8|8
1727330810000|2024-09-26 06:06:50|4388.5|4382.5|4389|4383|4389|4383|4388.5|4382.5|6
1727330820000|2024-09-26 06:07:00|4387.8|4381.8|4387.3|4381.3|4388|4382|4387.3|4381.3|8
1727330830000|2024-09-26 06:07:10|4387|4381|4387|4381|4387|4381|4387|4381|0
1727330840000|2024-09-26 06:07:20|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387|4381|6
1727330850000|2024-09-26 06:07:30|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|6
1727330860000|2024-09-26 06:07:40|4387|4381|4386.5|4380.5|4387|4381|4386.5|4380.5|16
1727330870000|2024-09-26 06:07:50|4387|4381|4387|4381|4387|4381|4387|4381|8
1727330880000|2024-09-26 06:08:00|4386.3|4380.3|4387|4381|4387|4381|4386.3|4380.3|2
1727330900000|2024-09-26 06:08:20|||||||||1
1727330910000|2024-09-26 06:08:30|4386|4380|4381|4375|4386.3|4380.3|4381|4375|14
1727330920000|2024-09-26 06:08:40|4381.3|4375.3|4380.7|4374.7|4383|4377|4380.7|4374.7|13
1727330930000|2024-09-26 06:08:50|4380.5|4374.5|4381|4375|4381|4375|4380.5|4374.5|5
1727330940000|2024-09-26 06:09:00|4380.3|4374.3|4379|4373|4380.3|4374.3|4378.8|4372.8|16
1727330950000|2024-09-26 06:09:10|4378.2|4372.2|4377|4371|4378.2|4372.2|4377|4371|31
1727330960000|2024-09-26 06:09:20|4376.2|4370.2|4376.2|4370.2|4376.3|4370.3|4376.2|4370.2|14
1727330970000|2024-09-26 06:09:30|4376|4370|4375.2|4369.2|4376|4370|4375.2|4369.2|4
1727330980000|2024-09-26 06:09:40|4375|4369|4376.2|4370.2|4376.2|4370.2|4375|4369|24
1727330990000|2024-09-26 06:09:50|4375.8|4369.8|4377.2|4371.2|4377.2|4371.2|4375.2|4369.2|6
1727331000000|2024-09-26 06:10:00|4376.8|4370.8|4375.3|4369.3|4376.8|4370.8|4375.3|4369.3|6
1727331010000|2024-09-26 06:10:10|4375.2|4369.2|4376.2|4370.2|4376.2|4370.2|4375.2|4369.2|15
1727331020000|2024-09-26 06:10:20|4376.3|4370.3|4377.7|4371.7|4377.7|4371.7|4376.3|4370.3|2
1727331030000|2024-09-26 06:10:30|4377.3|4371.3|4377.7|4371.7|4377.7|4371.7|4377.3|4371.3|0
1727331040000|2024-09-26 06:10:40|4377.3|4371.3|4376.2|4370.2|4377.7|4371.7|4376.2|4370.2|12
1727331050000|2024-09-26 06:10:50|4376.7|4370.7|4377|4371|4377.2|4371.2|4376.7|4370.7|2
1727331060000|2024-09-26 06:11:00|4376.5|4370.5|4375.5|4369.5|4376.5|4370.5|4375.2|4369.2|9
1727331070000|2024-09-26 06:11:10|4376.8|4370.8|4377|4371|4377.5|4371.5|4376.8|4370.8|17
1727331080000|2024-09-26 06:11:20|4377.8|4371.8|4376.5|4370.5|4378|4372|4376.5|4370.5|11
1727331090000|2024-09-26 06:11:30|4376.7|4370.7|4376.2|4370.2|4376.7|4370.7|4376.2|4370.2|2
1727331100000|2024-09-26 06:11:40|4376|4370|4376|4370|4376.2|4370.2|4376|4370|2
1727331110000|2024-09-26 06:11:50|4375.7|4369.7|4376|4370|4376|4370|4375.7|4369.7|2
1727331120000|2024-09-26 06:12:00|4375.8|4369.8|4374|4368|4375.8|4369.8|4373.2|4367.2|50
1727331130000|2024-09-26 06:12:10|4373.3|4367.3|4373|4367|4373.3|4367.3|4372.7|4366.7|24
1727331140000|2024-09-26 06:12:20|4373.2|4367.2|4373.7|4367.7|4374.2|4368.2|4372.5|4366.5|9
1727331150000|2024-09-26 06:12:30|4373.3|4367.3|4373.8|4367.8|4373.8|4367.8|4373.3|4367.3|3
1727331160000|2024-09-26 06:12:40|4373.7|4367.7|4373.7|4367.7|4374.7|4368.7|4373.7|4367.7|6
1727331170000|2024-09-26 06:12:50|4373.8|4367.8|4373.7|4367.7|4373.8|4367.8|4373.7|4367.7|1
1727331180000|2024-09-26 06:13:00|4373.3|4367.3|4374.3|4368.3|4374.7|4368.7|4373.3|4367.3|8
1727331190000|2024-09-26 06:13:10|4375|4369|4375.5|4369.5|4375.5|4369.5|4375|4369|1
1727331200000|2024-09-26 06:13:20|4375.2|4369.2|4375.7|4369.7|4375.7|4369.7|4375.2|4369.2|0
1727331210000|2024-09-26 06:13:30|4375.3|4369.3|4375.2|4369.2|4375.3|4369.3|4374.7|4368.7|4
1727331220000|2024-09-26 06:13:40|4375|4369|4374|4368|4375|4369|4374|4368|6
1727331230000|2024-09-26 06:13:50|4374.3|4368.3|4375.2|4369.2|4375.2|4369.2|4374.3|4368.3|4
1727331240000|2024-09-26 06:14:00|4374.5|4368.5|4373.3|4367.3|4374.8|4368.8|4373.3|4367.3|6
1727331250000|2024-09-26 06:14:10|4373|4367|4372.8|4366.8|4373|4367|4372.8|4366.8|1
1727331260000|2024-09-26 06:14:20|4373|4367|4371.3|4365.3|4373|4367|4371.3|4365.3|1
1727331280000|2024-09-26 06:14:40|4372.2|4366.2|4371.3|4365.3|4372.2|4366.2|4371.3|4365.3|5
1727331290000|2024-09-26 06:14:50|4371.7|4365.7|4370.8|4364.8|4371.7|4365.7|4370.7|4364.7|14
1727331300000|2024-09-26 06:15:00|4370.7|4364.7|4370.8|4364.8|4370.8|4364.8|4370.7|4364.7|0
1727331310000|2024-09-26 06:15:10|4370.7|4364.7|4370.7|4364.7|4370.8|4364.8|4370.7|4364.7|1
1727331320000|2024-09-26 06:15:20|4370.8|4364.8|4370.7|4364.7|4372.3|4366.3|4370.3|4364.3|31
1727331330000|2024-09-26 06:15:30|4370.8|4364.8|4371.2|4365.2|4371.5|4365.5|4370.8|4364.8|4
1727331340000|2024-09-26 06:15:40|4371.3|4365.3|4372.3|4366.3|4372.3|4366.3|4371.3|4365.3|5
1727331350000|2024-09-26 06:15:50|4373.5|4367.5|4373.7|4367.7|4373.7|4367.7|4373.5|4367.5|2
1727331360000|2024-09-26 06:16:00|4373.5|4367.5|4373.7|4367.7|4374.2|4368.2|4373.5|4367.5|4
1727331370000|2024-09-26 06:16:10|4373.5|4367.5|4373.2|4367.2|4373.7|4367.7|4373.2|4367.2|5
1727331380000|2024-09-26 06:16:20|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|8
1727331390000|2024-09-26 06:16:30|4373|4367|4372.5|4366.5|4373|4367|4372.5|4366.5|1
1727331400000|2024-09-26 06:16:40|4372.7|4366.7|4372.2|4366.2|4372.7|4366.7|4371.8|4365.8|3
1727331410000|2024-09-26 06:16:50|4371.7|4365.7|4371.2|4365.2|4371.7|4365.7|4371.2|4365.2|5
1727331420000|2024-09-26 06:17:00|4370.3|4364.3|4371.5|4365.5|4371.5|4365.5|4370.3|4364.3|5
1727331430000|2024-09-26 06:17:10|4371.2|4365.2|4371.3|4365.3|4371.3|4365.3|4370.8|4364.8|3
1727331440000|2024-09-26 06:17:20|4371.2|4365.2|4370.3|4364.3|4371.3|4365.3|4370|4364|3
1727331450000|2024-09-26 06:17:30|4370.8|4364.8|4369.3|4363.3|4370.8|4364.8|4369.3|4363.3|1
1727331460000|2024-09-26 06:17:40|4369.2|4363.2|4367.7|4361.7|4369.2|4363.2|4367.7|4361.7|1
1727331470000|2024-09-26 06:17:50|4367.3|4361.3|4368.2|4362.2|4368.2|4362.2|4367.3|4361.3|9
1727331480000|2024-09-26 06:18:00|4368.3|4362.3|4369.7|4363.7|4369.7|4363.7|4368.3|4362.3|11
1727331490000|2024-09-26 06:18:10|4369.2|4363.2|4369.2|4363.2|4369.3|4363.3|4369|4363|3
1727331500000|2024-09-26 06:18:20|4369.7|4363.7|4369.3|4363.3|4369.7|4363.7|4368.7|4362.7|4
1727331510000|2024-09-26 06:18:30|4368.3|4362.3|4367.7|4361.7|4368.3|4362.3|4367.3|4361.3|12
1727331520000|2024-09-26 06:18:40|||||||||1
1727331530000|2024-09-26 06:18:50|4367.8|4361.8|4369.7|4363.7|4369.7|4363.7|4367.7|4361.7|14
1727331540000|2024-09-26 06:19:00|4369.3|4363.3|4367.8|4361.8|4369.3|4363.3|4367.7|4361.7|9
1727331550000|2024-09-26 06:19:10|4368|4362|4367.7|4361.7|4368|4362|4367.7|4361.7|0
1727331560000|2024-09-26 06:19:20|4368|4362|4368.7|4362.7|4368.7|4362.7|4368|4362|2
1727331570000|2024-09-26 06:19:30|4368.8|4362.8|4369.7|4363.7|4369.8|4363.8|4368.8|4362.8|2
1727331580000|2024-09-26 06:19:40|4369.8|4363.8|4369.7|4363.7|4369.8|4363.8|4369.7|4363.7|0
1727331590000|2024-09-26 06:19:50|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|0
1727331600000|2024-09-26 06:20:00|4368.8|4362.8|4368.7|4362.7|4369|4363|4368.7|4362.7|6
1727331610000|2024-09-26 06:20:10|||||||||1
1727331620000|2024-09-26 06:20:20|4369.3|4363.3|4369.8|4363.8|4369.8|4363.8|4369.3|4363.3|9
1727331630000|2024-09-26 06:20:30|4369.7|4363.7|4369.3|4363.3|4369.7|4363.7|4369.3|4363.3|0
1727331640000|2024-09-26 06:20:40|4369.7|4363.7|4365.7|4359.7|4370.2|4364.2|4365.3|4359.3|25
1727331650000|2024-09-26 06:20:50|4365.3|4359.3|4364.7|4358.7|4365.3|4359.3|4364.7|4358.7|5
1727331660000|2024-09-26 06:21:00|4364.8|4358.8|4366.7|4360.7|4366.7|4360.7|4364.7|4358.7|53
1727331670000|2024-09-26 06:21:10|4364.8|4358.8|4366.7|4360.7|4366.7|4360.7|4364.7|4358.7|19
1727331680000|2024-09-26 06:21:20|4366.8|4360.8|4368.7|4362.7|4368.7|4362.7|4366.7|4360.7|10
1727331690000|2024-09-26 06:21:30|4368.3|4362.3|4368.7|4362.7|4368.7|4362.7|4368.3|4362.3|3
1727331700000|2024-09-26 06:21:40|4369|4363|4369.2|4363.2|4369.2|4363.2|4369|4363|0
1727331710000|2024-09-26 06:21:50|4368.7|4362.7|4368.7|4362.7|4369.2|4363.2|4368.7|4362.7|3
1727331720000|2024-09-26 06:22:00|4369|4363|4369.2|4363.2|4369.2|4363.2|4368.7|4362.7|0
1727331730000|2024-09-26 06:22:10|||||||||1
1727331740000|2024-09-26 06:22:20|4369|4363|4368.2|4362.2|4369|4363|4367.7|4361.7|6
1727331760000|2024-09-26 06:22:40|||||||||1
1727331770000|2024-09-26 06:22:50|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|5
1727331780000|2024-09-26 06:23:00|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4369.8|4363.8|3
1727331790000|2024-09-26 06:23:10|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|1
1727331800000|2024-09-26 06:23:20|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.7|4363.7|1
1727331810000|2024-09-26 06:23:30|4369.7|4363.7|4369.8|4363.8|4369.8|4363.8|4369.7|4363.7|0
1727331820000|2024-09-26 06:23:40|4369.7|4363.7|4370.2|4364.2|4371.7|4365.7|4369.7|4363.7|21
1727331830000|2024-09-26 06:23:50|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.2|4364.2|1
1727331840000|2024-09-26 06:24:00|4370.2|4364.2|4369.3|4363.3|4370.2|4364.2|4369.2|4363.2|10
1727331850000|2024-09-26 06:24:10|4368.7|4362.7|4369.2|4363.2|4369.3|4363.3|4368.7|4362.7|11
1727331860000|2024-09-26 06:24:20|4369.3|4363.3|4369.3|4363.3|4369.7|4363.7|4369.3|4363.3|3
1727331870000|2024-09-26 06:24:30|4369.7|4363.7|4368.7|4362.7|4369.7|4363.7|4368.7|4362.7|1
1727331880000|2024-09-26 06:24:40|4368.3|4362.3|4368.8|4362.8|4368.8|4362.8|4368.3|4362.3|1
1727331890000|2024-09-26 06:24:50|4369|4363|4369.8|4363.8|4370.7|4364.7|4369|4363|4
1727331910000|2024-09-26 06:25:10|4370.3|4364.3|4371.3|4365.3|4371.3|4365.3|4369.7|4363.7|5
1727331920000|2024-09-26 06:25:20|4371.2|4365.2|4370.7|4364.7|4371.2|4365.2|4370.7|4364.7|1
1727331930000|2024-09-26 06:25:30|4370.3|4364.3|4370.8|4364.8|4371.3|4365.3|4370.3|4364.3|9
1727331940000|2024-09-26 06:25:40|4371.3|4365.3|4370.7|4364.7|4371.3|4365.3|4369.8|4363.8|6
1727331950000|2024-09-26 06:25:50|4370.3|4364.3|4370.7|4364.7|4370.8|4364.8|4370.3|4364.3|12
1727331960000|2024-09-26 06:26:00|4370.3|4364.3|4369.7|4363.7|4370.3|4364.3|4369.3|4363.3|7
1727331970000|2024-09-26 06:26:10|4369.3|4363.3|4369.7|4363.7|4369.7|4363.7|4369.3|4363.3|5
1727331980000|2024-09-26 06:26:20|4369.3|4363.3|4369.7|4363.7|4369.7|4363.7|4369.3|4363.3|2
1727331990000|2024-09-26 06:26:30|||||||||2
1727332000000|2024-09-26 06:26:40|4369.2|4363.2|4368.7|4362.7|4369.2|4363.2|4368.7|4362.7|1
1727332010000|2024-09-26 06:26:50|4368.8|4362.8|4369.2|4363.2|4369.2|4363.2|4368.7|4362.7|2
1727332020000|2024-09-26 06:27:00|4368.8|4362.8|4367|4361|4368.8|4362.8|4366.8|4360.8|11
1727332030000|2024-09-26 06:27:10|4366.8|4360.8|4366.3|4360.3|4366.8|4360.8|4366|4360|0
1727332040000|2024-09-26 06:27:20|4366|4360|4365.3|4359.3|4366.3|4360.3|4365.3|4359.3|1
1727332050000|2024-09-26 06:27:30|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|12
1727332060000|2024-09-26 06:27:40|4364.5|4358.5|4365.3|4359.3|4365.5|4359.5|4364.3|4358.3|22
1727332070000|2024-09-26 06:27:50|4365|4359|4365.3|4359.3|4365.3|4359.3|4364.7|4358.7|3
1727332080000|2024-09-26 06:28:00|4365|4359|4364.3|4358.3|4365|4359|4364.3|4358.3|2
1727332090000|2024-09-26 06:28:10|4364.5|4358.5|4364.3|4358.3|4365|4359|4364.3|4358.3|6
1727332100000|2024-09-26 06:28:20|4363.3|4357.3|4362.8|4356.8|4364|4358|4362.8|4356.8|9
1727332110000|2024-09-26 06:28:30|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|0
1727332120000|2024-09-26 06:28:40|4362|4356|4362.3|4356.3|4362.5|4356.5|4361.8|4355.8|15
1727332130000|2024-09-26 06:28:50|4361.5|4355.5|4361.2|4355.2|4361.8|4355.8|4361.2|4355.2|11
1727332140000|2024-09-26 06:29:00|4360.8|4354.8|4358.7|4352.7|4362.2|4356.2|4358.7|4352.7|23
1727332150000|2024-09-26 06:29:10|4358.8|4352.8|4359.3|4353.3|4359.3|4353.3|4357.8|4351.8|12
1727332160000|2024-09-26 06:29:20|4359|4353|4358.3|4352.3|4359|4353|4358.3|4352.3|12
1727332170000|2024-09-26 06:29:30|4358.2|4352.2|4357.8|4351.8|4358.3|4352.3|4357.5|4351.5|20
1727332180000|2024-09-26 06:29:40|4358|4352|4357.3|4351.3|4358.3|4352.3|4357.3|4351.3|7
1727332190000|2024-09-26 06:29:50|4357.5|4351.5|4357.5|4351.5|4358.5|4352.5|4357.3|4351.3|2
1727332200000|2024-09-26 06:30:00|4357.3|4351.3|4358.3|4352.3|4358.3|4352.3|4357.3|4351.3|24
1727332210000|2024-09-26 06:30:10|4358.8|4352.8|4358.3|4352.3|4358.8|4352.8|4358|4352|3
1727332220000|2024-09-26 06:30:20|4358|4352|4357.3|4351.3|4358|4352|4357.3|4351.3|5
1727332230000|2024-09-26 06:30:30|||||||||2
1727332240000|2024-09-26 06:30:40|4355.5|4349.5|4357.7|4351.7|4358.7|4352.7|4355.5|4349.5|58
1727332250000|2024-09-26 06:30:50|4357.3|4351.3|4358.7|4352.7|4358.8|4352.8|4357.3|4351.3|2
1727332260000|2024-09-26 06:31:00|4359.2|4353.2|4360.5|4354.5|4360.5|4354.5|4359.2|4353.2|2
1727332270000|2024-09-26 06:31:10|4360.3|4354.3|4361.3|4355.3|4361.7|4355.7|4360.3|4354.3|3
1727332280000|2024-09-26 06:31:20|4360.8|4354.8|4360.3|4354.3|4360.8|4354.8|4360.3|4354.3|7
1727332290000|2024-09-26 06:31:30|4360.5|4354.5|4360.3|4354.3|4360.5|4354.5|4360.3|4354.3|0
1727332300000|2024-09-26 06:31:40|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4359.7|4353.7|1
1727332310000|2024-09-26 06:31:50|4360.3|4354.3|4361.3|4355.3|4361.3|4355.3|4360.3|4354.3|1
1727332320000|2024-09-26 06:32:00|||||||||5
1727332330000|2024-09-26 06:32:10|4361.2|4355.2|4360.8|4354.8|4361.2|4355.2|4360.7|4354.7|3
1727332340000|2024-09-26 06:32:20|4360.7|4354.7|4361.3|4355.3|4361.8|4355.8|4360.7|4354.7|10
1727332350000|2024-09-26 06:32:30|4361.2|4355.2|4361.7|4355.7|4361.7|4355.7|4361.2|4355.2|1
1727332360000|2024-09-26 06:32:40|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1727332380000|2024-09-26 06:33:00|4362|4356|4363.2|4357.2|4363.2|4357.2|4362|4356|7
1727332390000|2024-09-26 06:33:10|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|1
1727332400000|2024-09-26 06:33:20|4364.7|4358.7|4364.3|4358.3|4364.8|4358.8|4364.3|4358.3|0
1727332410000|2024-09-26 06:33:30|4364.7|4358.7|4364.3|4358.3|4364.8|4358.8|4364.3|4358.3|0
1727332420000|2024-09-26 06:33:40|4363.3|4357.3|4362.3|4356.3|4363.3|4357.3|4362.3|4356.3|5
1727332430000|2024-09-26 06:33:50|4362.7|4356.7|4363|4357|4363|4357|4362.3|4356.3|1
1727332440000|2024-09-26 06:34:00|4363.5|4357.5|4361.7|4355.7|4363.5|4357.5|4361.2|4355.2|5
1727332450000|2024-09-26 06:34:10|4362|4356|4360.7|4354.7|4362|4356|4360.3|4354.3|29
1727332460000|2024-09-26 06:34:20|4361.2|4355.2|4360.2|4354.2|4361.2|4355.2|4360.2|4354.2|1
1727332470000|2024-09-26 06:34:30|4359.7|4353.7|4359|4353|4359.7|4353.7|4358|4352|16
1727332480000|2024-09-26 06:34:40|4358.7|4352.7|4357.2|4351.2|4359|4353|4357|4351|2
1727332490000|2024-09-26 06:34:50|4357|4351|4355.7|4349.7|4357|4351|4355.7|4349.7|3
1727332500000|2024-09-26 06:35:00|4355|4349|4354.3|4348.3|4355.2|4349.2|4353.7|4347.7|10
1727332510000|2024-09-26 06:35:10|4354.7|4348.7|4355.2|4349.2|4355.2|4349.2|4354.7|4348.7|2
1727332520000|2024-09-26 06:35:20|4354.7|4348.7|4355.5|4349.5|4355.5|4349.5|4354.7|4348.7|10
1727332530000|2024-09-26 06:35:30|4354.7|4348.7|4355|4349|4355|4349|4354|4348|6
1727332540000|2024-09-26 06:35:40|4354.7|4348.7|4354.3|4348.3|4354.7|4348.7|4354.2|4348.2|3
1727332550000|2024-09-26 06:35:50|4354.5|4348.5|4356|4350|4356.2|4350.2|4354.5|4348.5|3
1727332560000|2024-09-26 06:36:00|4356.5|4350.5|4358.5|4352.5|4358.5|4352.5|4356.5|4350.5|4
1727332570000|2024-09-26 06:36:10|4358.7|4352.7|4358.5|4352.5|4359|4353|4358|4352|2
1727332580000|2024-09-26 06:36:20|4358|4352|4359|4353|4359|4353|4358|4352|1
1727332590000|2024-09-26 06:36:30|4360|4354|4360.8|4354.8|4361|4355|4359.7|4353.7|4
1727332600000|2024-09-26 06:36:40|4361|4355|4361|4355|4362|4356|4361|4355|2
1727332610000|2024-09-26 06:36:50|4361.5|4355.5|4363|4357|4363.2|4357.2|4361.5|4355.5|7
1727332620000|2024-09-26 06:37:00|4362|4356|4362|4356|4362.5|4356.5|4362|4356|3
1727332630000|2024-09-26 06:37:10|4361.7|4355.7|4361.5|4355.5|4361.7|4355.7|4361|4355|3
1727332640000|2024-09-26 06:37:20|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.5|4355.5|0
1727332650000|2024-09-26 06:37:30|4361.8|4355.8|4362|4356|4362.2|4356.2|4361.7|4355.7|1
1727332660000|2024-09-26 06:37:40|4363|4357|4363|4357|4363|4357|4363|4357|1
1727332670000|2024-09-26 06:37:50|4363.2|4357.2|4361.7|4355.7|4363.7|4357.7|4361.7|4355.7|3
1727332680000|2024-09-26 06:38:00|4361.3|4355.3|4361.7|4355.7|4361.7|4355.7|4361|4355|0
1727332690000|2024-09-26 06:38:10|4362|4356|4362|4356|4362|4356|4362|4356|1
1727332700000|2024-09-26 06:38:20|4362.3|4356.3|4362|4356|4362.5|4356.5|4362|4356|5
1727332710000|2024-09-26 06:38:30|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.5|4356.5|0
1727332720000|2024-09-26 06:38:40|4363|4357|4363|4357|4363|4357|4363|4357|0
1727332730000|2024-09-26 06:38:50|4363.2|4357.2|4363.7|4357.7|4363.7|4357.7|4363|4357|0
1727332740000|2024-09-26 06:39:00|4364|4358|4364|4358|4364.5|4358.5|4364|4358|0
1727332750000|2024-09-26 06:39:10|4364.3|4358.3|4363.5|4357.5|4364.3|4358.3|4363|4357|2
1727332760000|2024-09-26 06:39:20|4363|4357|4363.5|4357.5|4363.5|4357.5|4363|4357|0
1727332770000|2024-09-26 06:39:30|4363.3|4357.3|4363|4357|4363.3|4357.3|4363|4357|1
1727332790000|2024-09-26 06:39:50|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.5|4356.5|0
1727332800000|2024-09-26 06:40:00|4362.2|4356.2|4356.7|4350.7|4362.2|4356.2|4356.2|4350.2|16
1727332810000|2024-09-26 06:40:10|4356|4350|4356.7|4350.7|4356.7|4350.7|4356|4350|3
1727332820000|2024-09-26 06:40:20|4356.2|4350.2|4356.7|4350.7|4356.7|4350.7|4356.2|4350.2|9
1727332830000|2024-09-26 06:40:30|4356.2|4350.2|4355.7|4349.7|4356.2|4350.2|4355.7|4349.7|6
1727332840000|2024-09-26 06:40:40|4355.5|4349.5|4357.7|4351.7|4357.7|4351.7|4354.7|4348.7|29
1727332850000|2024-09-26 06:40:50|4362|4356|4361.7|4355.7|4362|4356|4361.7|4355.7|16
1727332860000|2024-09-26 06:41:00|4362|4356|4361|4355|4362.2|4356.2|4360.7|4354.7|12
1727332870000|2024-09-26 06:41:10|4360.7|4354.7|4360.2|4354.2|4361.2|4355.2|4360|4354|1
1727332880000|2024-09-26 06:41:20|4360.5|4354.5|4360.2|4354.2|4361|4355|4360.2|4354.2|1
1727332890000|2024-09-26 06:41:30|4359.8|4353.8|4360.7|4354.7|4360.7|4354.7|4359.7|4353.7|4
1727332900000|2024-09-26 06:41:40|4360.2|4354.2|4359.7|4353.7|4360.2|4354.2|4359.7|4353.7|1
1727332910000|2024-09-26 06:41:50|4359.8|4353.8|4360.7|4354.7|4360.7|4354.7|4359.8|4353.8|0
1727332920000|2024-09-26 06:42:00|4360.2|4354.2|4360.7|4354.7|4360.7|4354.7|4360.2|4354.2|2
1727332930000|2024-09-26 06:42:10|4360.2|4354.2|4361.3|4355.3|4361.3|4355.3|4360.2|4354.2|2
1727332940000|2024-09-26 06:42:20|4361.2|4355.2|4361.3|4355.3|4361.3|4355.3|4361.2|4355.2|0
1727332950000|2024-09-26 06:42:30|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.2|4355.2|0
1727332960000|2024-09-26 06:42:40|4361.5|4355.5|4360.2|4354.2|4361.5|4355.5|4360.2|4354.2|3
1727332970000|2024-09-26 06:42:50|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|0
1727332980000|2024-09-26 06:43:00|4360.2|4354.2|4360.7|4354.7|4360.7|4354.7|4360.2|4354.2|3
1727332990000|2024-09-26 06:43:10|4361.7|4355.7|4362.7|4356.7|4362.8|4356.8|4361.7|4355.7|8
1727333010000|2024-09-26 06:43:30|4364.2|4358.2|4363|4357|4364.2|4358.2|4363|4357|3
1727333020000|2024-09-26 06:43:40|4363.2|4357.2|4363.7|4357.7|4363.7|4357.7|4363.2|4357.2|0
1727333050000|2024-09-26 06:44:10|4363.2|4357.2|4362.3|4356.3|4363.2|4357.2|4362.2|4356.2|3
1727333060000|2024-09-26 06:44:20|4362.2|4356.2|4362.7|4356.7|4362.7|4356.7|4362.2|4356.2|0
1727333070000|2024-09-26 06:44:30|4362.3|4356.3|4362.7|4356.7|4362.7|4356.7|4362.2|4356.2|0
1727333080000|2024-09-26 06:44:40|4363.2|4357.2|4364.2|4358.2|4364.2|4358.2|4363.2|4357.2|0
1727333090000|2024-09-26 06:44:50|4364.3|4358.3|4364.2|4358.2|4364.7|4358.7|4364.2|4358.2|0
1727333110000|2024-09-26 06:45:10|4364.7|4358.7|4365.7|4359.7|4365.7|4359.7|4364.7|4358.7|11
1727333120000|2024-09-26 06:45:20|4365.5|4359.5|4365.2|4359.2|4365.7|4359.7|4365|4359|6
1727333130000|2024-09-26 06:45:30|4364.2|4358.2|4366.2|4360.2|4366.2|4360.2|4364.2|4358.2|9
1727333140000|2024-09-26 06:45:40|4366|4360|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|0
1727333150000|2024-09-26 06:45:50|4366|4360|4366.2|4360.2|4366.2|4360.2|4366|4360|0
1727333160000|2024-09-26 06:46:00|4365.8|4359.8|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|0
1727333170000|2024-09-26 06:46:10|4366|4360|4366|4360|4366.3|4360.3|4366|4360|0
1727333180000|2024-09-26 06:46:20|4365.7|4359.7|4366.3|4360.3|4366.3|4360.3|4365.7|4359.7|0
1727333190000|2024-09-26 06:46:30|4366.7|4360.7|4367|4361|4367.7|4361.7|4366.7|4360.7|2
1727333200000|2024-09-26 06:46:40|4367.7|4361.7|4368.2|4362.2|4369|4363|4367.7|4361.7|7
1727333210000|2024-09-26 06:46:50|4368|4362|4367.5|4361.5|4368|4362|4367.5|4361.5|0
1727333220000|2024-09-26 06:47:00|4367.7|4361.7|4367|4361|4368|4362|4366.5|4360.5|4
1727333230000|2024-09-26 06:47:10|4366.7|4360.7|4367|4361|4367|4361|4366.7|4360.7|0
1727333240000|2024-09-26 06:47:20|4366.7|4360.7|4366|4360|4367|4361|4366|4360|11
1727333250000|2024-09-26 06:47:30|4369|4363|4369|4363|4369|4363|4368|4362|20
1727333260000|2024-09-26 06:47:40|4368.8|4362.8|4369|4363|4369|4363|4368.7|4362.7|0
1727333270000|2024-09-26 06:47:50|4368.7|4362.7|4369|4363|4369|4363|4368.7|4362.7|0
1727333280000|2024-09-26 06:48:00|4370|4364|4369.7|4363.7|4370|4364|4369.7|4363.7|1
1727333290000|2024-09-26 06:48:10|4370|4364|4370.5|4364.5|4370.5|4364.5|4370|4364|3
1727333300000|2024-09-26 06:48:20|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4371|4365|1
1727333310000|2024-09-26 06:48:30|4372.5|4366.5|4373|4367|4373|4367|4372.5|4366.5|1
1727333320000|2024-09-26 06:48:40|4372.7|4366.7|4372|4366|4372.7|4366.7|4372|4366|2
1727333330000|2024-09-26 06:48:50|4372.2|4366.2|4373|4367|4373.2|4367.2|4372|4366|2
1727333340000|2024-09-26 06:49:00|4372.3|4366.3|4373.7|4367.7|4373.7|4367.7|4372.3|4366.3|0
1727333350000|2024-09-26 06:49:10|4373.3|4367.3|4374|4368|4374|4368|4373|4367|1
1727333360000|2024-09-26 06:49:20|4374.2|4368.2|4374.3|4368.3|4374.7|4368.7|4374|4368|1
1727333370000|2024-09-26 06:49:30|4374|4368|4374.7|4368.7|4374.7|4368.7|4373|4367|0
1727333380000|2024-09-26 06:49:40|4374.3|4368.3|4374.7|4368.7|4374.7|4368.7|4374.3|4368.3|1
1727333390000|2024-09-26 06:49:50|4377|4371|4376|4370|4377.2|4371.2|4376|4370|6
1727333400000|2024-09-26 06:50:00|4375.7|4369.7|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|12
1727333410000|2024-09-26 06:50:10|4376.3|4370.3|4376.7|4370.7|4376.8|4370.8|4376.3|4370.3|6
1727333420000|2024-09-26 06:50:20|4377|4371|4376|4370|4377|4371|4375.8|4369.8|2
1727333430000|2024-09-26 06:50:30|4376.8|4370.8|4377.3|4371.3|4377.3|4371.3|4376.7|4370.7|0
1727333440000|2024-09-26 06:50:40|4377|4371|4377.3|4371.3|4377.3|4371.3|4377|4371|0
1727333450000|2024-09-26 06:50:50|4378.2|4372.2|4378|4372|4378.3|4372.3|4377|4371|3
1727333460000|2024-09-26 06:51:00|4377.8|4371.8|4377.7|4371.7|4378|4372|4377.7|4371.7|0
1727333470000|2024-09-26 06:51:10|4377.8|4371.8|4378.8|4372.8|4379.2|4373.2|4377.7|4371.7|22
1727333480000|2024-09-26 06:51:20|4378.7|4372.7|4379.3|4373.3|4380|4374|4377.7|4371.7|8
1727333490000|2024-09-26 06:51:30|4379.7|4373.7|4379|4373|4379.8|4373.8|4379|4373|2
1727333500000|2024-09-26 06:51:40|4378.8|4372.8|4379|4373|4379|4373|4378.7|4372.7|0
1727333510000|2024-09-26 06:51:50|4378.8|4372.8|4378.7|4372.7|4379|4373|4378.7|4372.7|0
1727333520000|2024-09-26 06:52:00|4378.3|4372.3|4378|4372|4378.3|4372.3|4377.8|4371.8|3
1727333530000|2024-09-26 06:52:10|4377.8|4371.8|4378|4372|4378|4372|4377.8|4371.8|0
1727333540000|2024-09-26 06:52:20|4377.8|4371.8|4376.3|4370.3|4377.8|4371.8|4376.3|4370.3|3
1727333550000|2024-09-26 06:52:30|4376.5|4370.5|4379.3|4373.3|4379.3|4373.3|4376.5|4370.5|12
1727333560000|2024-09-26 06:52:40|4380|4374|4380|4374|4380|4374|4379.7|4373.7|3
1727333570000|2024-09-26 06:52:50|4379.8|4373.8|4381.3|4375.3|4381.3|4375.3|4379.7|4373.7|6
1727333580000|2024-09-26 06:53:00|4382|4376|4383|4377|4383|4377|4382|4376|6
1727333590000|2024-09-26 06:53:10|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1727333610000|2024-09-26 06:53:30|4382.5|4376.5|4383.3|4377.3|4383.3|4377.3|4382.3|4376.3|1
1727333620000|2024-09-26 06:53:40|4382.5|4376.5|4381.8|4375.8|4382.5|4376.5|4381.8|4375.8|10
1727333630000|2024-09-26 06:53:50|4380.7|4374.7|4380|4374|4380.7|4374.7|4379.7|4373.7|8
1727333640000|2024-09-26 06:54:00|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|0
1727333650000|2024-09-26 06:54:10|4380|4374|4379.5|4373.5|4380|4374|4379.5|4373.5|2
1727333660000|2024-09-26 06:54:20|4379.3|4373.3|4379.5|4373.5|4379.5|4373.5|4379.3|4373.3|1
1727333670000|2024-09-26 06:54:30|4379.7|4373.7|4380|4374|4380|4374|4379.5|4373.5|4
1727333680000|2024-09-26 06:54:40|4379.8|4373.8|4380|4374|4380|4374|4379.8|4373.8|0
1727333690000|2024-09-26 06:54:50|4380.5|4374.5|4380.7|4374.7|4380.7|4374.7|4380.5|4374.5|0
1727333700000|2024-09-26 06:55:00|4380.5|4374.5|4380|4374|4380.7|4374.7|4379.8|4373.8|1
1727333710000|2024-09-26 06:55:10|4380.5|4374.5|4380.7|4374.7|4380.7|4374.7|4380.5|4374.5|0
1727333720000|2024-09-26 06:55:20|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.2|4374.2|3
1727333730000|2024-09-26 06:55:30|4380.7|4374.7|4380.2|4374.2|4380.7|4374.7|4380.2|4374.2|2
1727333740000|2024-09-26 06:55:40|4380|4374|4380.7|4374.7|4380.7|4374.7|4379.8|4373.8|2
1727333760000|2024-09-26 06:56:00|4380.5|4374.5|4380|4374|4380.7|4374.7|4380|4374|8
1727333770000|2024-09-26 06:56:10|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|0
1727333800000|2024-09-26 06:56:40|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.5|4374.5|9
1727333820000|2024-09-26 06:57:00|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|0
1727333830000|2024-09-26 06:57:10|4380.7|4374.7|4380.5|4374.5|4380.7|4374.7|4380.3|4374.3|6
1727333850000|2024-09-26 06:57:30|4380.7|4374.7|4379.3|4373.3|4380.7|4374.7|4379.3|4373.3|3
1727333860000|2024-09-26 06:57:40|4379.5|4373.5|4379.7|4373.7|4379.7|4373.7|4379.5|4373.5|0
1727333870000|2024-09-26 06:57:50|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1727333880000|2024-09-26 06:58:00|4379.3|4373.3|4378|4372|4379.5|4373.5|4377.8|4371.8|15
1727333890000|2024-09-26 06:58:10|4378.7|4372.7|4378.5|4372.5|4379|4373|4378|4372|11
1727333900000|2024-09-26 06:58:20|4378.2|4372.2|4378.5|4372.5|4378.5|4372.5|4378|4372|10
1727333910000|2024-09-26 06:58:30|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|2
1727333920000|2024-09-26 06:58:40|4378|4372|4377.5|4371.5|4378|4372|4377.5|4371.5|0
1727333930000|2024-09-26 06:58:50|4376.8|4370.8|4375.8|4369.8|4376.8|4370.8|4375.8|4369.8|4
1727333940000|2024-09-26 06:59:00|4376.5|4370.5|4378|4372|4378|4372|4376.5|4370.5|8
1727333950000|2024-09-26 06:59:10|4378.3|4372.3|4378.5|4372.5|4378.7|4372.7|4378|4372|2
1727333960000|2024-09-26 06:59:20|4379.7|4373.7|4380|4374|4380.2|4374.2|4379.7|4373.7|0
1727333970000|2024-09-26 06:59:30|4380.2|4374.2|4379.7|4373.7|4380.2|4374.2|4379.3|4373.3|0
1727333980000|2024-09-26 06:59:40|4380|4374|4379|4373|4380|4374|4378.5|4372.5|8
1727333990000|2024-09-26 06:59:50|4378.8|4372.8|4379.2|4373.2|4379.2|4373.2|4378.8|4372.8|0
1727334000000|2024-09-26 07:00:00|4379|4373|4379|4373|4379.5|4373.5|4378.3|4372.3|42
1727334010000|2024-09-26 07:00:10|4378.5|4372.5|4378.3|4372.3|4379|4373|4378.3|4372.3|0
1727334020000|2024-09-26 07:00:20|4378.7|4372.7|4379|4373|4379|4373|4378.7|4372.7|0
1727334030000|2024-09-26 07:00:30|4379.5|4373.5|4379.3|4373.3|4379.5|4373.5|4379.3|4373.3|0
1727334050000|2024-09-26 07:00:50|4380|4374|4379.3|4373.3|4380.3|4374.3|4379.3|4373.3|3
1727334060000|2024-09-26 07:01:00|4379.5|4373.5|4382|4376|4382.3|4376.3|4379.5|4373.5|3
1727334070000|2024-09-26 07:01:10|4381.7|4375.7|4381|4375|4382|4376|4381|4375|2
1727334080000|2024-09-26 07:01:20|4380.5|4374.5|4379|4373|4380.5|4374.5|4378.7|4372.7|5
1727334090000|2024-09-26 07:01:30|4378.7|4372.7|4379|4373|4379|4373|4378.5|4372.5|1
1727334100000|2024-09-26 07:01:40|4379.3|4373.3|4380|4374|4380|4374|4379.3|4373.3|0
1727334110000|2024-09-26 07:01:50|4379.5|4373.5|4380|4374|4380|4374|4379.5|4373.5|0
1727334120000|2024-09-26 07:02:00|4380.3|4374.3|4381|4375|4381|4375|4380.3|4374.3|0
1727334130000|2024-09-26 07:02:10|4380.3|4374.3|4381.3|4375.3|4381.3|4375.3|4380.3|4374.3|4
1727334140000|2024-09-26 07:02:20|4379.3|4373.3|4379.7|4373.7|4379.7|4373.7|4379.3|4373.3|37
1727334150000|2024-09-26 07:02:30|4379.3|4373.3|4378.7|4372.7|4379.7|4373.7|4378.7|4372.7|3
1727334160000|2024-09-26 07:02:40|4378.8|4372.8|4379.3|4373.3|4379.3|4373.3|4378.8|4372.8|0
1727334170000|2024-09-26 07:02:50|4379.8|4373.8|4379.8|4373.8|4380.3|4374.3|4379.8|4373.8|2
1727334180000|2024-09-26 07:03:00|4379.5|4373.5|4379.8|4373.8|4380.3|4374.3|4379.5|4373.5|1
1727334190000|2024-09-26 07:03:10|4380.2|4374.2|4380|4374|4380.3|4374.3|4379.8|4373.8|1
1727334200000|2024-09-26 07:03:20|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4379.8|4373.8|2
1727334210000|2024-09-26 07:03:30|4380|4374|4379.8|4373.8|4380|4374|4379.8|4373.8|0
1727334220000|2024-09-26 07:03:40|4379.7|4373.7|4378.8|4372.8|4379.7|4373.7|4378.3|4372.3|3
1727334230000|2024-09-26 07:03:50|4379.3|4373.3|4377.8|4371.8|4379.3|4373.3|4377.7|4371.7|3
1727334240000|2024-09-26 07:04:00|4377.5|4371.5|4377.8|4371.8|4378|4372|4377.5|4371.5|0
1727334250000|2024-09-26 07:04:10|4377.5|4371.5|4376.8|4370.8|4377.5|4371.5|4376.8|4370.8|2
1727334260000|2024-09-26 07:04:20|4376.7|4370.7|4376.8|4370.8|4376.8|4370.8|4376.7|4370.7|0
1727334270000|2024-09-26 07:04:30|4376.5|4370.5|4376.3|4370.3|4376.5|4370.5|4376.3|4370.3|0
1727334290000|2024-09-26 07:04:50|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1727334300000|2024-09-26 07:05:00|4376.8|4370.8|4377.8|4371.8|4377.8|4371.8|4376.8|4370.8|2
1727334310000|2024-09-26 07:05:10|4378.3|4372.3|4378.7|4372.7|4380.7|4374.7|4378.3|4372.3|3
1727334320000|2024-09-26 07:05:20|4378|4372|4376.7|4370.7|4378.3|4372.3|4376.7|4370.7|0
1727334330000|2024-09-26 07:05:30|4377|4371|4377.7|4371.7|4377.7|4371.7|4376.8|4370.8|0
1727334340000|2024-09-26 07:05:40|4377.8|4371.8|4376.7|4370.7|4377.8|4371.8|4376.7|4370.7|0
1727334350000|2024-09-26 07:05:50|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|0
1727334360000|2024-09-26 07:06:00|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|0
1727334370000|2024-09-26 07:06:10|4376.3|4370.3|4376.7|4370.7|4376.7|4370.7|4376.2|4370.2|0
1727334380000|2024-09-26 07:06:20|4376.2|4370.2|4376.7|4370.7|4376.7|4370.7|4376.2|4370.2|0
1727334390000|2024-09-26 07:06:30|4377|4371|4377.7|4371.7|4377.7|4371.7|4376.8|4370.8|0
1727334400000|2024-09-26 07:06:40|4377.8|4371.8|4377.3|4371.3|4377.8|4371.8|4377.3|4371.3|0
1727334410000|2024-09-26 07:06:50|4377.2|4371.2|4376.2|4370.2|4377.2|4371.2|4376.2|4370.2|0
1727334420000|2024-09-26 07:07:00|4376.7|4370.7|4376.3|4370.3|4376.7|4370.7|4376.2|4370.2|0
1727334430000|2024-09-26 07:07:10|4376.7|4370.7|4376.3|4370.3|4376.7|4370.7|4376.3|4370.3|0
1727334440000|2024-09-26 07:07:20|4376.2|4370.2|4376.3|4370.3|4376.3|4370.3|4376.2|4370.2|0
1727334450000|2024-09-26 07:07:30|4376.2|4370.2|4376.2|4370.2|4376.3|4370.3|4375.3|4369.3|2
1727334460000|2024-09-26 07:07:40|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1727334470000|2024-09-26 07:07:50|4376.2|4370.2|4376.3|4370.3|4376.3|4370.3|4376.2|4370.2|0
1727334480000|2024-09-26 07:08:00|4376.2|4370.2|4376.3|4370.3|4376.3|4370.3|4376.2|4370.2|0
1727334490000|2024-09-26 07:08:10|4376.8|4370.8|4376.7|4370.7|4376.8|4370.8|4376.7|4370.7|1
1727334500000|2024-09-26 07:08:20|4376.3|4370.3|4375.7|4369.7|4376.3|4370.3|4375.7|4369.7|1
1727334510000|2024-09-26 07:08:30|4375.3|4369.3|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|0
1727334520000|2024-09-26 07:08:40|4375.7|4369.7|4375.3|4369.3|4376.2|4370.2|4375.3|4369.3|1
1727334530000|2024-09-26 07:08:50|4375.2|4369.2|4375.3|4369.3|4375.3|4369.3|4375.2|4369.2|0
1727334540000|2024-09-26 07:09:00|4375.2|4369.2|4375.3|4369.3|4375.7|4369.7|4375.2|4369.2|1
1727334550000|2024-09-26 07:09:10|4375.7|4369.7|4375.2|4369.2|4375.7|4369.7|4375.2|4369.2|0
1727334560000|2024-09-26 07:09:20|4375.7|4369.7|4376.8|4370.8|4376.8|4370.8|4375.7|4369.7|8
1727334570000|2024-09-26 07:09:30|4376.7|4370.7|4376.8|4370.8|4376.8|4370.8|4376.7|4370.7|0
1727334580000|2024-09-26 07:09:40|4376.7|4370.7|4377.3|4371.3|4377.3|4371.3|4376.7|4370.7|0
1727334590000|2024-09-26 07:09:50|4377.7|4371.7|4377.8|4371.8|4377.8|4371.8|4377.7|4371.7|0
1727334600000|2024-09-26 07:10:00|4378.8|4372.8|4377.8|4371.8|4378.8|4372.8|4377.7|4371.7|0
1727334610000|2024-09-26 07:10:10|4378.3|4372.3|4378.8|4372.8|4379.3|4373.3|4378.3|4372.3|1
1727334640000|2024-09-26 07:10:40|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1727334650000|2024-09-26 07:10:50|4378.8|4372.8|4381.5|4375.5|4381.5|4375.5|4378.8|4372.8|2
1727334660000|2024-09-26 07:11:00|4382.3|4376.3|4382.8|4376.8|4382.8|4376.8|4382.3|4376.3|9
1727334670000|2024-09-26 07:11:10|4383|4377|4383.8|4377.8|4383.8|4377.8|4382.7|4376.7|4
1727334680000|2024-09-26 07:11:20|4383.7|4377.7|4383|4377|4384.3|4378.3|4382.8|4376.8|14
1727334690000|2024-09-26 07:11:30|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1727334700000|2024-09-26 07:11:40|4382.3|4376.3|4381.5|4375.5|4382.3|4376.3|4381|4375|7
1727334710000|2024-09-26 07:11:50|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381|4375|0
1727334720000|2024-09-26 07:12:00|4381|4375|4380|4374|4381|4375|4380|4374|0
1727334730000|2024-09-26 07:12:10|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|0
1727334740000|2024-09-26 07:12:20|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|0
1727334750000|2024-09-26 07:12:30|4379.8|4373.8|4381.7|4375.7|4381.7|4375.7|4379.8|4373.8|3
1727334760000|2024-09-26 07:12:40|4381.3|4375.3|4381|4375|4381.3|4375.3|4380.8|4374.8|2
1727334770000|2024-09-26 07:12:50|4380.8|4374.8|4381.8|4375.8|4381.8|4375.8|4380.8|4374.8|8
1727334780000|2024-09-26 07:13:00|4382|4376|4382|4376|4382.8|4376.8|4382|4376|0
1727334790000|2024-09-26 07:13:10|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1727334800000|2024-09-26 07:13:20|4382|4376|4384|4378|4384|4378|4382|4376|3
1727334810000|2024-09-26 07:13:30|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1727334820000|2024-09-26 07:13:40|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1727334840000|2024-09-26 07:14:00|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1727334850000|2024-09-26 07:14:10|4384.7|4378.7|4384.8|4378.8|4384.8|4378.8|4384.7|4378.7|6
1727334870000|2024-09-26 07:14:30|||||||||1
1727334890000|2024-09-26 07:14:50|4384.3|4378.3|4384.8|4378.8|4384.8|4378.8|4384.3|4378.3|0
1727334920000|2024-09-26 07:15:20|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|8
1727334950000|2024-09-26 07:15:50|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|7
1727334960000|2024-09-26 07:16:00|4385.3|4379.3|4385.7|4379.7|4385.7|4379.7|4385.3|4379.3|2
1727334970000|2024-09-26 07:16:10|4385.3|4379.3|4385.7|4379.7|4385.7|4379.7|4385.3|4379.3|0
1727334990000|2024-09-26 07:16:30|4385.3|4379.3|4386.3|4380.3|4386.3|4380.3|4385.3|4379.3|3
1727335000000|2024-09-26 07:16:40|4386.5|4380.5|4387.3|4381.3|4387.3|4381.3|4386.5|4380.5|2
1727335010000|2024-09-26 07:16:50|4386.7|4380.7|4386.8|4380.8|4387.2|4381.2|4386.7|4380.7|0
1727335020000|2024-09-26 07:17:00|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|0
1727335030000|2024-09-26 07:17:10|4386.7|4380.7|4386.2|4380.2|4386.7|4380.7|4386.2|4380.2|1
1727335040000|2024-09-26 07:17:20|4386|4380|4385.7|4379.7|4386|4380|4385.7|4379.7|2
1727335060000|2024-09-26 07:17:40|4385.3|4379.3|4386|4380|4386|4380|4385.3|4379.3|0
1727335070000|2024-09-26 07:17:50|4386.3|4380.3|4385.7|4379.7|4386.3|4380.3|4385.7|4379.7|0
1727335080000|2024-09-26 07:18:00|4386|4380|4386.3|4380.3|4386.3|4380.3|4386|4380|2
1727335090000|2024-09-26 07:18:10|4386|4380|4385.7|4379.7|4386|4380|4385.7|4379.7|0
1727335100000|2024-09-26 07:18:20|4385.8|4379.8|4386.3|4380.3|4386.3|4380.3|4385.8|4379.8|0
1727335110000|2024-09-26 07:18:30|4386|4380|4385.7|4379.7|4386|4380|4385.7|4379.7|10
1727335130000|2024-09-26 07:18:50|4385.8|4379.8|4385.7|4379.7|4385.8|4379.8|4385.7|4379.7|13
1727335140000|2024-09-26 07:19:00|4385.8|4379.8|4386.7|4380.7|4386.7|4380.7|4385.7|4379.7|1
1727335150000|2024-09-26 07:19:10|4386.3|4380.3|4386.7|4380.7|4388.2|4382.2|4386.3|4380.3|19
1727335160000|2024-09-26 07:19:20|4387.2|4381.2|4388.7|4382.7|4388.8|4382.8|4387.2|4381.2|11
1727335170000|2024-09-26 07:19:30|4389|4383|4388.8|4382.8|4389|4383|4388.7|4382.7|1
1727335180000|2024-09-26 07:19:40|4389|4383|4389.3|4383.3|4389.3|4383.3|4389|4383|0
1727335190000|2024-09-26 07:19:50|4390.2|4384.2|4389.7|4383.7|4390.2|4384.2|4389.3|4383.3|4
1727335200000|2024-09-26 07:20:00|4389.3|4383.3|4388.3|4382.3|4389.3|4383.3|4388.3|4382.3|2
1727335210000|2024-09-26 07:20:10|4388.7|4382.7|4388.3|4382.3|4388.7|4382.7|4388.3|4382.3|2
1727335220000|2024-09-26 07:20:20|4388.2|4382.2|4387.8|4381.8|4388.2|4382.2|4387.7|4381.7|1
1727335230000|2024-09-26 07:20:30|4387.7|4381.7|4388.3|4382.3|4388.3|4382.3|4387.7|4381.7|0
1727335240000|2024-09-26 07:20:40|4388.7|4382.7|4389.8|4383.8|4389.8|4383.8|4388.7|4382.7|0
1727335250000|2024-09-26 07:20:50|4389.7|4383.7|4392.7|4386.7|4392.7|4386.7|4389.7|4383.7|4
1727335260000|2024-09-26 07:21:00|4393.2|4387.2|4393.7|4387.7|4393.7|4387.7|4393.2|4387.2|7
1727335270000|2024-09-26 07:21:10|4393.5|4387.5|4393.8|4387.8|4394.3|4388.3|4393.5|4387.5|5
1727335280000|2024-09-26 07:21:20|4394.2|4388.2|4393.7|4387.7|4394.7|4388.7|4393.7|4387.7|16
1727335290000|2024-09-26 07:21:30|4393.8|4387.8|4391.8|4385.8|4393.8|4387.8|4391.8|4385.8|10
1727335300000|2024-09-26 07:21:40|4391.7|4385.7|4391.8|4385.8|4391.8|4385.8|4391.7|4385.7|0
1727335320000|2024-09-26 07:22:00|4392.2|4386.2|4391.8|4385.8|4392.2|4386.2|4391.7|4385.7|4
1727335330000|2024-09-26 07:22:10|4391.5|4385.5|4391.3|4385.3|4391.8|4385.8|4391.3|4385.3|1
1727335340000|2024-09-26 07:22:20|4391.2|4385.2|4391.3|4385.3|4391.3|4385.3|4391.2|4385.2|3
1727335350000|2024-09-26 07:22:30|4391.2|4385.2|4389.7|4383.7|4391.2|4385.2|4389.5|4383.5|7
1727335360000|2024-09-26 07:22:40|4389.3|4383.3|4389.2|4383.2|4389.3|4383.3|4389.2|4383.2|0
1727335370000|2024-09-26 07:22:50|4388.7|4382.7|4388.7|4382.7|4388.8|4382.8|4388.7|4382.7|1
1727335380000|2024-09-26 07:23:00|4388.3|4382.3|4387.7|4381.7|4388.3|4382.3|4387.7|4381.7|0
1727335390000|2024-09-26 07:23:10|4387.8|4381.8|4387.7|4381.7|4387.8|4381.8|4387.7|4381.7|0
1727335400000|2024-09-26 07:23:20|4387.8|4381.8|4386|4380|4387.8|4381.8|4386|4380|10
1727335410000|2024-09-26 07:23:30|4385.8|4379.8|4386.3|4380.3|4386.3|4380.3|4385.8|4379.8|0
1727335420000|2024-09-26 07:23:40|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|0
1727335430000|2024-09-26 07:23:50|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1727335440000|2024-09-26 07:24:00|4386.8|4380.8|4386.7|4380.7|4386.8|4380.8|4386.5|4380.5|4
1727335450000|2024-09-26 07:24:10|4386.3|4380.3|4386.2|4380.2|4386.3|4380.3|4386.2|4380.2|0
1727335470000|2024-09-26 07:24:30|4386.3|4380.3|4386.7|4380.7|4386.7|4380.7|4386.3|4380.3|0
1727335480000|2024-09-26 07:24:40|4386.3|4380.3|4386.8|4380.8|4386.8|4380.8|4386.2|4380.2|3
1727335490000|2024-09-26 07:24:50|4387|4381|4387.3|4381.3|4387.3|4381.3|4387|4381|0
1727335500000|2024-09-26 07:25:00|4387.2|4381.2|4387.3|4381.3|4387.3|4381.3|4386.8|4380.8|3
1727335510000|2024-09-26 07:25:10|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|1
1727335530000|2024-09-26 07:25:30|4387.3|4381.3|4387.8|4381.8|4388.2|4382.2|4387.3|4381.3|5
1727335540000|2024-09-26 07:25:40|4387.7|4381.7|4388.3|4382.3|4388.3|4382.3|4387.3|4381.3|1
1727335560000|2024-09-26 07:26:00|4387.8|4381.8|4387.7|4381.7|4387.8|4381.8|4386.7|4380.7|5
1727335570000|2024-09-26 07:26:10|4387.8|4381.8|4388.3|4382.3|4388.3|4382.3|4387.8|4381.8|0
1727335580000|2024-09-26 07:26:20|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|0
1727335590000|2024-09-26 07:26:30|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|0
1727335600000|2024-09-26 07:26:40|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|0
1727335620000|2024-09-26 07:27:00|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4387.8|4381.8|1
1727335640000|2024-09-26 07:27:20|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|2
1727335650000|2024-09-26 07:27:30|4386.8|4380.8|4386.7|4380.7|4386.8|4380.8|4386.7|4380.7|0
1727335660000|2024-09-26 07:27:40|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1727335670000|2024-09-26 07:27:50|4386.7|4380.7|4386.7|4380.7|4386.8|4380.8|4386.7|4380.7|0
1727335680000|2024-09-26 07:28:00|4386.5|4380.5|4386.2|4380.2|4386.5|4380.5|4386.2|4380.2|0
1727335710000|2024-09-26 07:28:30|4386|4380|4385.8|4379.8|4386|4380|4385.8|4379.8|1
1727335720000|2024-09-26 07:28:40|4385.5|4379.5|4385.3|4379.3|4385.5|4379.5|4385.3|4379.3|7
1727335730000|2024-09-26 07:28:50|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.5|4379.5|5
1727335750000|2024-09-26 07:29:10|4385.8|4379.8|4386.2|4380.2|4386.2|4380.2|4385.7|4379.7|0
1727335760000|2024-09-26 07:29:20|4386.7|4380.7|4386.2|4380.2|4386.7|4380.7|4386.2|4380.2|0
1727335770000|2024-09-26 07:29:30|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1727335780000|2024-09-26 07:29:40|4386.3|4380.3|4385.7|4379.7|4386.3|4380.3|4385.7|4379.7|1
1727335790000|2024-09-26 07:29:50|4385.8|4379.8|4386.3|4380.3|4386.7|4380.7|4385.8|4379.8|0
1727335800000|2024-09-26 07:30:00|4386.2|4380.2|4385.7|4379.7|4386.2|4380.2|4385.7|4379.7|2
1727335810000|2024-09-26 07:30:10|4385.2|4379.2|4385.2|4379.2|4385.7|4379.7|4382.8|4376.8|9
1727335820000|2024-09-26 07:30:20|4384.8|4378.8|4385|4379|4385.3|4379.3|4384.5|4378.5|4
1727335840000|2024-09-26 07:30:40|4385.3|4379.3|4385.7|4379.7|4385.7|4379.7|4385.2|4379.2|0
1727335850000|2024-09-26 07:30:50|4386.3|4380.3|4386.7|4380.7|4386.7|4380.7|4386.3|4380.3|0
1727335860000|2024-09-26 07:31:00|4387|4381|4383.7|4377.7|4387|4381|4383|4377|12
1727335870000|2024-09-26 07:31:10|4382.3|4376.3|4383.7|4377.7|4384.3|4378.3|4382.3|4376.3|12
1727335890000|2024-09-26 07:31:30|4383.3|4377.3|4383.7|4377.7|4383.7|4377.7|4383.3|4377.3|1
1727335910000|2024-09-26 07:31:50|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|3
1727335920000|2024-09-26 07:32:00|4384.3|4378.3|4384|4378|4384.5|4378.5|4384|4378|2
1727335930000|2024-09-26 07:32:10|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|3
1727335940000|2024-09-26 07:32:20|4383|4377|4381.7|4375.7|4383.7|4377.7|4381.7|4375.7|12
1727335960000|2024-09-26 07:32:40|4381.5|4375.5|4379.7|4373.7|4381.5|4375.5|4379.7|4373.7|1
1727335970000|2024-09-26 07:32:50|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1727335980000|2024-09-26 07:33:00|4379.7|4373.7|4380|4374|4380|4374|4379.7|4373.7|0
1727336020000|2024-09-26 07:33:40|4380.5|4374.5|4380|4374|4380.5|4374.5|4380|4374|0
1727336040000|2024-09-26 07:34:00|4379.5|4373.5|4379.7|4373.7|4379.7|4373.7|4379|4373|3
1727336050000|2024-09-26 07:34:10|4380|4374|4381|4375|4381|4375|4380|4374|2
1727336060000|2024-09-26 07:34:20|4381.7|4375.7|4382.3|4376.3|4382.3|4376.3|4381.7|4375.7|6
1727336070000|2024-09-26 07:34:30|4382|4376|4382.2|4376.2|4382.2|4376.2|4382|4376|0
1727336080000|2024-09-26 07:34:40|4382.3|4376.3|4382.2|4376.2|4382.3|4376.3|4382.2|4376.2|0
1727336110000|2024-09-26 07:35:10|4382.3|4376.3|4385.8|4379.8|4386.2|4380.2|4382.3|4376.3|38
1727336120000|2024-09-26 07:35:20|4386.3|4380.3|4385.2|4379.2|4386.3|4380.3|4385.2|4379.2|6
1727336130000|2024-09-26 07:35:30|4385|4379|4385.2|4379.2|4385.2|4379.2|4385|4379|1
1727336140000|2024-09-26 07:35:40|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1727336160000|2024-09-26 07:36:00|4385.2|4379.2|4384.7|4378.7|4385.2|4379.2|4384.7|4378.7|3
1727336170000|2024-09-26 07:36:10|4385.2|4379.2|4384.7|4378.7|4385.2|4379.2|4384.7|4378.7|1
1727336180000|2024-09-26 07:36:20|4384.2|4378.2|4384.2|4378.2|4384.5|4378.5|4384.2|4378.2|0
1727336200000|2024-09-26 07:36:40|4384|4378|4384.2|4378.2|4384.2|4378.2|4384|4378|0
1727336210000|2024-09-26 07:36:50|4384.5|4378.5|4384.7|4378.7|4384.7|4378.7|4384.5|4378.5|0
1727336220000|2024-09-26 07:37:00|4384.8|4378.8|4384.7|4378.7|4384.8|4378.8|4384.7|4378.7|0
1727336230000|2024-09-26 07:37:10|4384.3|4378.3|4384.3|4378.3|4384.7|4378.7|4384.2|4378.2|0
1727336240000|2024-09-26 07:37:20|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1727336260000|2024-09-26 07:37:40|4384.3|4378.3|4384.2|4378.2|4384.3|4378.3|4384.2|4378.2|0
1727336270000|2024-09-26 07:37:50|4384|4378|4384.2|4378.2|4384.2|4378.2|4384|4378|0
1727336290000|2024-09-26 07:38:10|4384.8|4378.8|4384.7|4378.7|4384.8|4378.8|4384.7|4378.7|1
1727336300000|2024-09-26 07:38:20|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|0
1727336310000|2024-09-26 07:38:30|4384.7|4378.7|4384.8|4378.8|4384.8|4378.8|4384.3|4378.3|0
1727336320000|2024-09-26 07:38:40|4384.7|4378.7|4384.8|4378.8|4384.8|4378.8|4384.7|4378.7|0
1727336330000|2024-09-26 07:38:50|4385|4379|4385.7|4379.7|4385.7|4379.7|4385|4379|0
1727336340000|2024-09-26 07:39:00|4385.8|4379.8|4386.3|4380.3|4386.3|4380.3|4385.8|4379.8|1
1727336350000|2024-09-26 07:39:10|4389|4383|4389.3|4383.3|4389.3|4383.3|4388.5|4382.5|6
1727336380000|2024-09-26 07:39:40|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|2
1727336390000|2024-09-26 07:39:50|4388.3|4382.3|4388.7|4382.7|4388.8|4382.8|4388.3|4382.3|1
1727336400000|2024-09-26 07:40:00|4388.8|4382.8|4389.3|4383.3|4389.3|4383.3|4388.3|4382.3|5
1727336410000|2024-09-26 07:40:10|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|2
1727336420000|2024-09-26 07:40:20|4390.2|4384.2|4388.3|4382.3|4390.2|4384.2|4388.3|4382.3|6
1727336430000|2024-09-26 07:40:30|4388.8|4382.8|4389.8|4383.8|4390|4384|4388.8|4382.8|1
1727336440000|2024-09-26 07:40:40|4390|4384|4390|4384|4390|4384|4390|4384|0
1727336450000|2024-09-26 07:40:50|4390.3|4384.3|4390.7|4384.7|4390.7|4384.7|4390.3|4384.3|0
1727336460000|2024-09-26 07:41:00|4390.8|4384.8|4391.7|4385.7|4391.7|4385.7|4390.8|4384.8|3
1727336470000|2024-09-26 07:41:10|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|1
1727336490000|2024-09-26 07:41:30|4391.7|4385.7|4391.8|4385.8|4391.8|4385.8|4391.7|4385.7|0
1727336500000|2024-09-26 07:41:40|4391.7|4385.7|4391.8|4385.8|4391.8|4385.8|4391.7|4385.7|0
1727336510000|2024-09-26 07:41:50|4391.7|4385.7|4390.8|4384.8|4391.7|4385.7|4390.8|4384.8|1
1727336520000|2024-09-26 07:42:00|4391.3|4385.3|4390.8|4384.8|4391.3|4385.3|4390.8|4384.8|0
1727336530000|2024-09-26 07:42:10|4391.7|4385.7|4391.8|4385.8|4392|4386|4391.7|4385.7|1
1727336540000|2024-09-26 07:42:20|4392|4386|4392|4386|4392|4386|4392|4386|0
1727336550000|2024-09-26 07:42:30|4391.8|4385.8|4392|4386|4392|4386|4391.8|4385.8|2
1727336560000|2024-09-26 07:42:40|4391.8|4385.8|4392|4386|4392.3|4386.3|4391.8|4385.8|2
1727336570000|2024-09-26 07:42:50|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|1
1727336580000|2024-09-26 07:43:00|4392|4386|4392|4386|4392.3|4386.3|4391.8|4385.8|4
1727336590000|2024-09-26 07:43:10|4392.3|4386.3|4392|4386|4392.3|4386.3|4392|4386|5
1727336600000|2024-09-26 07:43:20|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|0
1727336620000|2024-09-26 07:43:40|4394.8|4388.8|4396.7|4390.7|4396.8|4390.8|4394.8|4388.8|10
1727336630000|2024-09-26 07:43:50|4397.5|4391.5|4397.5|4391.5|4398.8|4392.8|4397.5|4391.5|12
1727336640000|2024-09-26 07:44:00|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|3
1727336660000|2024-09-26 07:44:20|4397|4391|4396.5|4390.5|4397|4391|4396.5|4390.5|5
1727336670000|2024-09-26 07:44:30|||||||||1
1727336680000|2024-09-26 07:44:40|4396.7|4390.7|4396.5|4390.5|4397|4391|4396.5|4390.5|2
1727336690000|2024-09-26 07:44:50|4396.2|4390.2|4397|4391|4397|4391|4396.2|4390.2|0
1727336700000|2024-09-26 07:45:00|4396.5|4390.5|4396.2|4390.2|4396.5|4390.5|4396.2|4390.2|3
1727336710000|2024-09-26 07:45:10|4396.5|4390.5|4396.5|4390.5|4396.7|4390.7|4396.5|4390.5|0
1727336740000|2024-09-26 07:45:40|4396.2|4390.2|4395.5|4389.5|4396.2|4390.2|4395|4389|0
1727336750000|2024-09-26 07:45:50|4395.2|4389.2|4395|4389|4395.2|4389.2|4395|4389|0
1727336760000|2024-09-26 07:46:00|4394.7|4388.7|4393.7|4387.7|4394.7|4388.7|4393.7|4387.7|4
1727336790000|2024-09-26 07:46:30|||||||||1
1727336830000|2024-09-26 07:47:10|4392.7|4386.7|4392.7|4386.7|4393.2|4387.2|4392.7|4386.7|4
1727336840000|2024-09-26 07:47:20|4391.7|4385.7|4391.2|4385.2|4392|4386|4391.2|4385.2|5
1727336850000|2024-09-26 07:47:30|4391|4385|4391.5|4385.5|4392|4386|4391|4385|2
1727336860000|2024-09-26 07:47:40|4391.2|4385.2|4391.5|4385.5|4391.5|4385.5|4391|4385|0
1727336870000|2024-09-26 07:47:50|4391.3|4385.3|4391|4385|4391.3|4385.3|4391|4385|0
1727336880000|2024-09-26 07:48:00|4391.5|4385.5|4391|4385|4391.5|4385.5|4391|4385|0
1727336890000|2024-09-26 07:48:10|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1727336910000|2024-09-26 07:48:30|4391.7|4385.7|4392|4386|4392|4386|4391.7|4385.7|2
1727336920000|2024-09-26 07:48:40|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4391.7|4385.7|1
1727336930000|2024-09-26 07:48:50|4391.7|4385.7|4392.7|4386.7|4392.7|4386.7|4391.7|4385.7|0
1727336940000|2024-09-26 07:49:00|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|0
1727336960000|2024-09-26 07:49:20|4393.3|4387.3|4393.7|4387.7|4394.7|4388.7|4393.3|4387.3|4
1727336980000|2024-09-26 07:49:40|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1727337000000|2024-09-26 07:50:00|4395.2|4389.2|4394.7|4388.7|4395.2|4389.2|4394.7|4388.7|2
1727337010000|2024-09-26 07:50:10|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1727337030000|2024-09-26 07:50:30|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|0
1727337040000|2024-09-26 07:50:40|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1727337050000|2024-09-26 07:50:50|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|0
1727337060000|2024-09-26 07:51:00|4395|4389|4393.7|4387.7|4395.2|4389.2|4393.7|4387.7|1
1727337080000|2024-09-26 07:51:20|4394|4388|4394.7|4388.7|4394.7|4388.7|4394|4388|0
1727337090000|2024-09-26 07:51:30|4394.3|4388.3|4394.2|4388.2|4394.3|4388.3|4394.2|4388.2|0
1727337100000|2024-09-26 07:51:40|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|1
1727337110000|2024-09-26 07:51:50|||||||||1
1727337120000|2024-09-26 07:52:00|4395|4389|4394.7|4388.7|4395.2|4389.2|4394.7|4388.7|1
1727337130000|2024-09-26 07:52:10|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|1
1727337140000|2024-09-26 07:52:20|4396|4390|4395.8|4389.8|4396|4390|4395.8|4389.8|0
1727337150000|2024-09-26 07:52:30|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395|4389|2
1727337160000|2024-09-26 07:52:40|4395|4389|4395.2|4389.2|4395.3|4389.3|4395|4389|1
1727337170000|2024-09-26 07:52:50|4395.3|4389.3|4396|4390|4396|4390|4395.3|4389.3|0
1727337200000|2024-09-26 07:53:20|4395.8|4389.8|4396|4390|4396|4390|4395.8|4389.8|0
1727337210000|2024-09-26 07:53:30|||||||||1
1727337220000|2024-09-26 07:53:40|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|0
1727337250000|2024-09-26 07:54:10|4397.3|4391.3|4395.8|4389.8|4397.3|4391.3|4395.8|4389.8|7
1727337260000|2024-09-26 07:54:20|4396|4390|4396|4390|4396|4390|4396|4390|0
1727337270000|2024-09-26 07:54:30|4395.8|4389.8|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|1
1727337280000|2024-09-26 07:54:40|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|2
1727337290000|2024-09-26 07:54:50|4396|4390|4399|4393|4399|4393|4396|4390|2
1727337300000|2024-09-26 07:55:00|4398.7|4392.7|4399.7|4393.7|4399.7|4393.7|4398.7|4392.7|1
1727337310000|2024-09-26 07:55:10|4400|4394|4399.7|4393.7|4400|4394|4399.7|4393.7|3
1727337320000|2024-09-26 07:55:20|4399.3|4393.3|4398.7|4392.7|4399.3|4393.3|4398.7|4392.7|2
1727337330000|2024-09-26 07:55:30|4398.5|4392.5|4398.7|4392.7|4398.7|4392.7|4398.5|4392.5|4
1727337340000|2024-09-26 07:55:40|4398.3|4392.3|4397.7|4391.7|4398.3|4392.3|4397.7|4391.7|2
1727337350000|2024-09-26 07:55:50|4398.3|4392.3|4399|4393|4399|4393|4398.3|4392.3|1
1727337360000|2024-09-26 07:56:00|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|3
1727337380000|2024-09-26 07:56:20|4398.7|4392.7|4398.3|4392.3|4398.7|4392.7|4398.2|4392.2|9
1727337390000|2024-09-26 07:56:30|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|0
1727337400000|2024-09-26 07:56:40|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|0
1727337410000|2024-09-26 07:56:50|||||||||1
1727337420000|2024-09-26 07:57:00|4399.7|4393.7|4398.7|4392.7|4399.7|4393.7|4398.7|4392.7|1
1727337450000|2024-09-26 07:57:30|4399|4393|4398.7|4392.7|4399|4393|4398.7|4392.7|1
1727337460000|2024-09-26 07:57:40|4397.5|4391.5|4397.7|4391.7|4398|4392|4397.5|4391.5|3
1727337490000|2024-09-26 07:58:10|4397.2|4391.2|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|2
1727337500000|2024-09-26 07:58:20|4397|4391|4397.5|4391.5|4397.7|4391.7|4397|4391|1
1727337510000|2024-09-26 07:58:30|4397|4391|4396.7|4390.7|4397|4391|4396.7|4390.7|1
1727337530000|2024-09-26 07:58:50|4396.8|4390.8|4397.3|4391.3|4397.5|4391.5|4396.8|4390.8|1
1727337540000|2024-09-26 07:59:00|4397.2|4391.2|4397.3|4391.3|4397.7|4391.7|4397.2|4391.2|0
1727337550000|2024-09-26 07:59:10|4397.2|4391.2|4398.5|4392.5|4398.5|4392.5|4397.2|4391.2|1
1727337570000|2024-09-26 07:59:30|4398.7|4392.7|4397.7|4391.7|4398.7|4392.7|4397.7|4391.7|3
1727337590000|2024-09-26 07:59:50|4397.2|4391.2|4397.2|4391.2|4397.7|4391.7|4397.2|4391.2|0
1727337600000|2024-09-26 08:00:00|4397.7|4391.7|4397.2|4391.2|4397.7|4391.7|4396.8|4390.8|1
1727337630000|2024-09-26 08:00:30|||||||||2
1727337640000|2024-09-26 08:00:40|||||||||4
1727337650000|2024-09-26 08:00:50|||||||||1
1727337660000|2024-09-26 08:01:00|4397.5|4391.5|4397.2|4391.2|4397.7|4391.7|4397.2|4391.2|0
1727337670000|2024-09-26 08:01:10|4396.8|4390.8|4397|4391|4397|4391|4396.7|4390.7|10
1727337680000|2024-09-26 08:01:20|4397.2|4391.2|4395.7|4389.7|4397.2|4391.2|4395.7|4389.7|8
1727337690000|2024-09-26 08:01:30|4395.3|4389.3|4393.7|4387.7|4395.3|4389.3|4393.7|4387.7|0
1727337700000|2024-09-26 08:01:40|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|2
1727337710000|2024-09-26 08:01:50|4394|4388|4393.7|4387.7|4394|4388|4393.7|4387.7|2
1727337730000|2024-09-26 08:02:10|4393.5|4387.5|4393.7|4387.7|4393.7|4387.7|4392.7|4386.7|2
1727337770000|2024-09-26 08:02:50|4394.2|4388.2|4394.7|4388.7|4394.7|4388.7|4394.2|4388.2|1
1727337790000|2024-09-26 08:03:10|4393.7|4387.7|4394.7|4388.7|4394.7|4388.7|4393.7|4387.7|3
1727337800000|2024-09-26 08:03:20|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1727337810000|2024-09-26 08:03:30|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|3
1727337820000|2024-09-26 08:03:40|4394|4388|4393.7|4387.7|4394|4388|4393.7|4387.7|2
1727337840000|2024-09-26 08:04:00|4393|4387|4393.7|4387.7|4393.7|4387.7|4392.7|4386.7|0
1727337850000|2024-09-26 08:04:10|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|0
1727337870000|2024-09-26 08:04:30|4393.7|4387.7|4394.2|4388.2|4394.2|4388.2|4393.7|4387.7|2
1727337880000|2024-09-26 08:04:40|4394|4388|4393.7|4387.7|4394.7|4388.7|4393.7|4387.7|1
1727337890000|2024-09-26 08:04:50|4394|4388|4393.7|4387.7|4394.7|4388.7|4393.2|4387.2|2
1727337900000|2024-09-26 08:05:00|4393.2|4387.2|4392|4386|4393.2|4387.2|4392|4386|5
1727337910000|2024-09-26 08:05:10|||||||||5
1727337930000|2024-09-26 08:05:30|||||||||2
1727337950000|2024-09-26 08:05:50|4391.8|4385.8|4392|4386|4392.2|4386.2|4391.8|4385.8|8
1727337960000|2024-09-26 08:06:00|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392.5|4386.5|1
1727337970000|2024-09-26 08:06:10|4393.5|4387.5|4393.3|4387.3|4394|4388|4393.3|4387.3|3
1727337980000|2024-09-26 08:06:20|4393.5|4387.5|4394.2|4388.2|4394.2|4388.2|4393.5|4387.5|0
1727337990000|2024-09-26 08:06:30|||||||||2
1727338000000|2024-09-26 08:06:40|4393.7|4387.7|4394|4388|4394|4388|4393|4387|2
1727338010000|2024-09-26 08:06:50|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1727338020000|2024-09-26 08:07:00|4394|4388|4394|4388|4394|4388|4393.7|4387.7|0
1727338030000|2024-09-26 08:07:10|4395|4389|4395|4389|4395|4389|4395|4389|3
1727338040000|2024-09-26 08:07:20|4394|4388|4394|4388|4394|4388|4394|4388|1
1727338050000|2024-09-26 08:07:30|4392.8|4386.8|4393|4387|4393|4387|4392.3|4386.3|27
1727338070000|2024-09-26 08:07:50|4394|4388|4394|4388|4394|4388|4394|4388|2
1727338080000|2024-09-26 08:08:00|4393.5|4387.5|4393.5|4387.5|4394.7|4388.7|4393.5|4387.5|4
1727338090000|2024-09-26 08:08:10|4392.7|4386.7|4391.7|4385.7|4392.7|4386.7|4391.7|4385.7|1
1727338100000|2024-09-26 08:08:20|4391.8|4385.8|4392.7|4386.7|4392.7|4386.7|4391.7|4385.7|3
1727338110000|2024-09-26 08:08:30|4393|4387|4393|4387|4393|4387|4393|4387|0
1727338140000|2024-09-26 08:09:00|4392.3|4386.3|4392.3|4386.3|4393|4387|4392.3|4386.3|2
1727338150000|2024-09-26 08:09:10|4392.7|4386.7|4393.7|4387.7|4393.7|4387.7|4392.7|4386.7|0
1727338160000|2024-09-26 08:09:20|4393.5|4387.5|4392.7|4386.7|4393.5|4387.5|4392.7|4386.7|1
1727338170000|2024-09-26 08:09:30|4393|4387|4394.5|4388.5|4394.7|4388.7|4393|4387|1
1727338180000|2024-09-26 08:09:40|4394.2|4388.2|4394|4388|4394.2|4388.2|4393.7|4387.7|0
1727338190000|2024-09-26 08:09:50|4393.3|4387.3|4393.5|4387.5|4393.7|4387.7|4393|4387|2
1727338200000|2024-09-26 08:10:00|4393.3|4387.3|4393.7|4387.7|4393.7|4387.7|4393.3|4387.3|0
1727338210000|2024-09-26 08:10:10|4393.3|4387.3|4394.3|4388.3|4395|4389|4393.3|4387.3|18
1727338220000|2024-09-26 08:10:20|4394|4388|4393|4387|4394|4388|4393|4387|1
1727338230000|2024-09-26 08:10:30|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|0
1727338240000|2024-09-26 08:10:40|4393|4387|4391|4385|4393|4387|4391|4385|2
1727338250000|2024-09-26 08:10:50|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.2|4385.2|3
1727338260000|2024-09-26 08:11:00|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4391.3|4385.3|1
1727338270000|2024-09-26 08:11:10|4391.7|4385.7|4391.3|4385.3|4391.7|4385.7|4391.3|4385.3|0
1727338280000|2024-09-26 08:11:20|4391.5|4385.5|4392|4386|4392|4386|4391.5|4385.5|1
1727338290000|2024-09-26 08:11:30|4391.8|4385.8|4391.8|4385.8|4392|4386|4391.8|4385.8|1
1727338300000|2024-09-26 08:11:40|4392|4386|4392.3|4386.3|4392.5|4386.5|4392|4386|1
1727338310000|2024-09-26 08:11:50|4392.5|4386.5|4394.3|4388.3|4394.3|4388.3|4392.5|4386.5|7
1727338330000|2024-09-26 08:12:10|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|0
1727338340000|2024-09-26 08:12:20|4393.2|4387.2|4393.3|4387.3|4393.8|4387.8|4393.2|4387.2|5
1727338350000|2024-09-26 08:12:30|4394|4388|4394.7|4388.7|4394.7|4388.7|4393.5|4387.5|4
1727338360000|2024-09-26 08:12:40|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|1
1727338370000|2024-09-26 08:12:50|4395.3|4389.3|4395|4389|4395.3|4389.3|4395|4389|1
1727338380000|2024-09-26 08:13:00|4394.5|4388.5|4395.3|4389.3|4395.3|4389.3|4394.5|4388.5|5
1727338390000|2024-09-26 08:13:10|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1727338400000|2024-09-26 08:13:20|4395.3|4389.3|4395|4389|4395.3|4389.3|4395|4389|0
1727338410000|2024-09-26 08:13:30|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.5|4388.5|0
1727338420000|2024-09-26 08:13:40|4394.5|4388.5|4391.7|4385.7|4394.5|4388.5|4391.5|4385.5|16
1727338430000|2024-09-26 08:13:50|4391.5|4385.5|4391.7|4385.7|4391.7|4385.7|4391.5|4385.5|0
1727338450000|2024-09-26 08:14:10|4392.7|4386.7|4392.7|4386.7|4393|4387|4392.7|4386.7|4
1727338460000|2024-09-26 08:14:20|4393|4387|4393.7|4387.7|4393.7|4387.7|4393|4387|6
1727338470000|2024-09-26 08:14:30|4394|4388|4394|4388|4394|4388|4394|4388|0
1727338480000|2024-09-26 08:14:40|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1727338500000|2024-09-26 08:15:00|4394|4388|4394|4388|4394|4388|4394|4388|0
1727338510000|2024-09-26 08:15:10|4394.5|4388.5|4394|4388|4394.7|4388.7|4394|4388|2
1727338540000|2024-09-26 08:15:40|4394.7|4388.7|4394|4388|4395|4389|4394|4388|1
1727338570000|2024-09-26 08:16:10|4394.3|4388.3|4394|4388|4394.3|4388.3|4394|4388|0
1727338580000|2024-09-26 08:16:20|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394|4388|0
1727338590000|2024-09-26 08:16:30|4394|4388|4395.3|4389.3|4395.3|4389.3|4394|4388|2
1727338600000|2024-09-26 08:16:40|4395.7|4389.7|4395.5|4389.5|4395.7|4389.7|4395.3|4389.3|0
1727338610000|2024-09-26 08:16:50|||||||||1
1727338620000|2024-09-26 08:17:00|4394.7|4388.7|4396|4390|4396|4390|4394.7|4388.7|6
1727338630000|2024-09-26 08:17:10|4395.7|4389.7|4396|4390|4396|4390|4395.7|4389.7|0
1727338640000|2024-09-26 08:17:20|4396.7|4390.7|4396|4390|4396.7|4390.7|4396|4390|2
1727338660000|2024-09-26 08:17:40|4395.5|4389.5|4395.7|4389.7|4395.7|4389.7|4395|4389|4
1727338680000|2024-09-26 08:18:00|4396|4390|4396.7|4390.7|4396.7|4390.7|4396|4390|1
1727338690000|2024-09-26 08:18:10|||||||||1
1727338700000|2024-09-26 08:18:20|4396|4390|4396|4390|4396.3|4390.3|4395.7|4389.7|1
1727338710000|2024-09-26 08:18:30|4395.7|4389.7|4396|4390|4396|4390|4395.7|4389.7|0
1727338720000|2024-09-26 08:18:40|4398.2|4392.2|4398.7|4392.7|4399|4393|4398.2|4392.2|8
1727338730000|2024-09-26 08:18:50|4398.5|4392.5|4398|4392|4398.5|4392.5|4398|4392|0
1727338740000|2024-09-26 08:19:00|4397.7|4391.7|4400.7|4394.7|4400.7|4394.7|4397.7|4391.7|12
1727338750000|2024-09-26 08:19:10|4400|4394|4400|4394|4400.2|4394.2|4400|4394|6
1727338760000|2024-09-26 08:19:20|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|3
1727338770000|2024-09-26 08:19:30|4399.2|4393.2|4400|4394|4400|4394|4399.2|4393.2|8
1727338780000|2024-09-26 08:19:40|4399.7|4393.7|4399|4393|4399.7|4393.7|4399|4393|0
1727338810000|2024-09-26 08:20:10|4399.2|4393.2|4399|4393|4400|4394|4399|4393|4
1727338820000|2024-09-26 08:20:20|4398.5|4392.5|4398.7|4392.7|4398.7|4392.7|4398.5|4392.5|1
1727338830000|2024-09-26 08:20:30|4399|4393|4399|4393|4399.2|4393.2|4399|4393|0
1727338840000|2024-09-26 08:20:40|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4
1727338850000|2024-09-26 08:20:50|4398.3|4392.3|4398.7|4392.7|4398.7|4392.7|4398.3|4392.3|0
1727338880000|2024-09-26 08:21:20|4398.5|4392.5|4398.7|4392.7|4398.7|4392.7|4398.5|4392.5|0
1727338890000|2024-09-26 08:21:30|4398|4392|4399.2|4393.2|4399.2|4393.2|4398|4392|3
1727338910000|2024-09-26 08:21:50|4399|4393|4400.2|4394.2|4400.2|4394.2|4399|4393|3
1727338920000|2024-09-26 08:22:00|4400|4394|4399.7|4393.7|4400.2|4394.2|4399.7|4393.7|6
1727338950000|2024-09-26 08:22:30|||||||||4
1727338970000|2024-09-26 08:22:50|4399.3|4393.3|4398.5|4392.5|4399.3|4393.3|4398.5|4392.5|3
1727338980000|2024-09-26 08:23:00|4399|4393|4398.7|4392.7|4399|4393|4398.3|4392.3|5
1727339010000|2024-09-26 08:23:30|4399.3|4393.3|4398.7|4392.7|4399.8|4393.8|4398.7|4392.7|4
1727339030000|2024-09-26 08:23:50|4399.2|4393.2|4399.3|4393.3|4399.3|4393.3|4399.2|4393.2|0
1727339040000|2024-09-26 08:24:00|4398.7|4392.7|4398.3|4392.3|4398.7|4392.7|4398.2|4392.2|6
1727339050000|2024-09-26 08:24:10|4399.2|4393.2|4398.7|4392.7|4399.2|4393.2|4398.3|4392.3|4
1727339060000|2024-09-26 08:24:20|4399|4393|4398.7|4392.7|4399|4393|4398.7|4392.7|1
1727339070000|2024-09-26 08:24:30|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4397.7|4391.7|12
1727339080000|2024-09-26 08:24:40|4397.7|4391.7|4399|4393|4399|4393|4397.7|4391.7|4
1727339090000|2024-09-26 08:24:50|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|1
1727339100000|2024-09-26 08:25:00|4398.3|4392.3|4398.7|4392.7|4398.7|4392.7|4398.3|4392.3|0
1727339110000|2024-09-26 08:25:10|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1727339120000|2024-09-26 08:25:20|4400.2|4394.2|4400.3|4394.3|4400.3|4394.3|4400.2|4394.2|4
1727339130000|2024-09-26 08:25:30|4400.8|4394.8|4401|4395|4401.3|4395.3|4400.7|4394.7|2
1727339140000|2024-09-26 08:25:40|4400.7|4394.7|4401|4395|4401|4395|4400.7|4394.7|0
1727339150000|2024-09-26 08:25:50|||||||||3
1727339160000|2024-09-26 08:26:00|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|6
1727339170000|2024-09-26 08:26:10|4400.5|4394.5|4401.3|4395.3|4401.3|4395.3|4400.5|4394.5|2
1727339180000|2024-09-26 08:26:20|4401|4395|4401.3|4395.3|4401.3|4395.3|4401|4395|4
1727339190000|2024-09-26 08:26:30|4401.5|4395.5|4399.8|4393.8|4401.5|4395.5|4399.8|4393.8|10
1727339200000|2024-09-26 08:26:40|4400|4394|4399.7|4393.7|4400|4394|4399.7|4393.7|0
1727339220000|2024-09-26 08:27:00|4399.8|4393.8|4399.7|4393.7|4400|4394|4399.7|4393.7|0
1727339230000|2024-09-26 08:27:10|4399.3|4393.3|4399|4393|4399.3|4393.3|4398.7|4392.7|1
1727339240000|2024-09-26 08:27:20|4398.7|4392.7|4399|4393|4399.3|4393.3|4398.7|4392.7|9
1727339250000|2024-09-26 08:27:30|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.7|4392.7|0
1727339270000|2024-09-26 08:27:50|4399|4393|4400.3|4394.3|4400.3|4394.3|4399|4393|8
1727339280000|2024-09-26 08:28:00|4400.5|4394.5|4400.3|4394.3|4401|4395|4400.3|4394.3|5
1727339290000|2024-09-26 08:28:10|4400.7|4394.7|4401|4395|4401|4395|4400.7|4394.7|1
1727339310000|2024-09-26 08:28:30|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|0
1727339320000|2024-09-26 08:28:40|4400.8|4394.8|4401|4395|4401|4395|4400.7|4394.7|0
1727339330000|2024-09-26 08:28:50|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|0
1727339340000|2024-09-26 08:29:00|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|1
1727339360000|2024-09-26 08:29:20|4399.7|4393.7|4399.7|4393.7|4400|4394|4399.7|4393.7|5
1727339370000|2024-09-26 08:29:30|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1727339380000|2024-09-26 08:29:40|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1727339390000|2024-09-26 08:29:50|4400|4394|4399.7|4393.7|4400.3|4394.3|4399.7|4393.7|0
1727339400000|2024-09-26 08:30:00|4399.8|4393.8|4399.8|4393.8|4400|4394|4399.8|4393.8|0
1727339410000|2024-09-26 08:30:10|4399.7|4393.7|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|5
1727339420000|2024-09-26 08:30:20|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1727339430000|2024-09-26 08:30:30|||||||||1
1727339440000|2024-09-26 08:30:40|4399.8|4393.8|4401|4395|4401.3|4395.3|4399.8|4393.8|2
1727339450000|2024-09-26 08:30:50|4401.3|4395.3|4401|4395|4401.3|4395.3|4401|4395|2
1727339470000|2024-09-26 08:31:10|4400.5|4394.5|4400.3|4394.3|4400.5|4394.5|4400.3|4394.3|0
1727339490000|2024-09-26 08:31:30|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|4
1727339500000|2024-09-26 08:31:40|4400|4394|4399.7|4393.7|4400|4394|4399.3|4393.3|3
1727339510000|2024-09-26 08:31:50|4399.3|4393.3|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|5
1727339520000|2024-09-26 08:32:00|4399.7|4393.7|4399.8|4393.8|4399.8|4393.8|4399.7|4393.7|0
1727339530000|2024-09-26 08:32:10|4400|4394|4400.3|4394.3|4400.3|4394.3|4400|4394|0
1727339540000|2024-09-26 08:32:20|4400.5|4394.5|4400.3|4394.3|4400.5|4394.5|4400.3|4394.3|1
1727339560000|2024-09-26 08:32:40|4400.5|4394.5|4400.7|4394.7|4400.8|4394.8|4400.5|4394.5|1
1727339570000|2024-09-26 08:32:50|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|0
1727339580000|2024-09-26 08:33:00|4401.3|4395.3|4406.2|4400.2|4408.2|4402.2|4401|4395|54
1727339590000|2024-09-26 08:33:10|4406.3|4400.3|4408.8|4402.8|4409.7|4403.7|4406.3|4400.3|83
1727339600000|2024-09-26 08:33:20|4408.7|4402.7|4410.7|4404.7|4410.8|4404.8|4408.7|4402.7|29
1727339610000|2024-09-26 08:33:30|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4
1727339620000|2024-09-26 08:33:40|4412|4406|4409.3|4403.3|4412|4406|4409.3|4403.3|10
1727339630000|2024-09-26 08:33:50|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|1
1727339640000|2024-09-26 08:34:00|4408.8|4402.8|4406.8|4400.8|4408.8|4402.8|4406.8|4400.8|9
1727339650000|2024-09-26 08:34:10|4407.3|4401.3|4408.2|4402.2|4408.2|4402.2|4407.3|4401.3|8
1727339660000|2024-09-26 08:34:20|4407.8|4401.8|4407.8|4401.8|4408.3|4402.3|4407.8|4401.8|2
1727339670000|2024-09-26 08:34:30|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.7|4400.7|4
1727339680000|2024-09-26 08:34:40|4406|4400|4405.8|4399.8|4406|4400|4405.8|4399.8|2
1727339690000|2024-09-26 08:34:50|4406|4400|4405.8|4399.8|4406|4400|4405.8|4399.8|0
1727339700000|2024-09-26 08:35:00|4406|4400|4406|4400|4406|4400|4405.8|4399.8|0
1727339710000|2024-09-26 08:35:10|4406.3|4400.3|4405.8|4399.8|4406.3|4400.3|4405.8|4399.8|4
1727339720000|2024-09-26 08:35:20|4405.3|4399.3|4406.5|4400.5|4406.5|4400.5|4405.3|4399.3|7
1727339730000|2024-09-26 08:35:30|4406.3|4400.3|4407|4401|4407|4401|4406.3|4400.3|1
1727339740000|2024-09-26 08:35:40|4407.5|4401.5|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|0
1727339750000|2024-09-26 08:35:50|4408.3|4402.3|4408.5|4402.5|4408.5|4402.5|4408.3|4402.3|3
1727339760000|2024-09-26 08:36:00|4408|4402|4407|4401|4408.5|4402.5|4407|4401|8
1727339770000|2024-09-26 08:36:10|4407.3|4401.3|4407.5|4401.5|4407.5|4401.5|4407.3|4401.3|0
1727339780000|2024-09-26 08:36:20|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|3
1727339790000|2024-09-26 08:36:30|4409|4403|4409|4403|4409|4403|4409|4403|1
1727339800000|2024-09-26 08:36:40|||||||||1
1727339810000|2024-09-26 08:36:50|4409.5|4403.5|4409.3|4403.3|4409.5|4403.5|4409.3|4403.3|0
1727339820000|2024-09-26 08:37:00|4409|4403|4409|4403|4409.3|4403.3|4408|4402|21
1727339840000|2024-09-26 08:37:20|4409.3|4403.3|4408.3|4402.3|4409.3|4403.3|4408.3|4402.3|5
1727339850000|2024-09-26 08:37:30|4408.7|4402.7|4408.8|4402.8|4408.8|4402.8|4408.7|4402.7|1
1727339860000|2024-09-26 08:37:40|4409|4403|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|2
1727339870000|2024-09-26 08:37:50|4409.5|4403.5|4410|4404|4410|4404|4409.5|4403.5|3
1727339890000|2024-09-26 08:38:10|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1727339900000|2024-09-26 08:38:20|4409|4403|4409|4403|4409|4403|4409|4403|3
1727339910000|2024-09-26 08:38:30|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409|4403|1
1727339920000|2024-09-26 08:38:40|4409|4403|4410|4404|4410|4404|4409|4403|23
1727339940000|2024-09-26 08:39:00|4409.7|4403.7|4409.5|4403.5|4409.7|4403.7|4409.5|4403.5|2
1727339950000|2024-09-26 08:39:10|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|1
1727339960000|2024-09-26 08:39:20|4408.7|4402.7|4408.7|4402.7|4409|4403|4408.3|4402.3|7
1727339980000|2024-09-26 08:39:40|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|0
1727339990000|2024-09-26 08:39:50|4409|4403|4409.5|4403.5|4409.5|4403.5|4409|4403|0
1727340000000|2024-09-26 08:40:00|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|2
1727340010000|2024-09-26 08:40:10|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|19
1727340020000|2024-09-26 08:40:20|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.3|4405.3|1
1727340030000|2024-09-26 08:40:30|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|0
1727340040000|2024-09-26 08:40:40|4411|4405|4410.3|4404.3|4411|4405|4410.3|4404.3|7
1727340050000|2024-09-26 08:40:50|4410.5|4404.5|4411.3|4405.3|4411.7|4405.7|4410.5|4404.5|0
1727340060000|2024-09-26 08:41:00|4411|4405|4411.3|4405.3|4411.3|4405.3|4410.5|4404.5|3
1727340070000|2024-09-26 08:41:10|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.5|4405.5|0
1727340080000|2024-09-26 08:41:20|4412.3|4406.3|4412.3|4406.3|4412.7|4406.7|4412.3|4406.3|2
1727340090000|2024-09-26 08:41:30|4412.5|4406.5|4412.5|4406.5|4412.7|4406.7|4412.5|4406.5|1
1727340100000|2024-09-26 08:41:40|4412.7|4406.7|4411.5|4405.5|4412.7|4406.7|4411.5|4405.5|7
1727340110000|2024-09-26 08:41:50|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|2
1727340130000|2024-09-26 08:42:10|4411|4405|4410.8|4404.8|4411|4405|4410.7|4404.7|6
1727340140000|2024-09-26 08:42:20|4410.7|4404.7|4410.8|4404.8|4411|4405|4410.3|4404.3|2
1727340150000|2024-09-26 08:42:30|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.5|4405.5|3
1727340160000|2024-09-26 08:42:40|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|1
1727340170000|2024-09-26 08:42:50|4411.7|4405.7|4411.2|4405.2|4411.7|4405.7|4411|4405|2
1727340180000|2024-09-26 08:43:00|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.2|4405.2|3
1727340190000|2024-09-26 08:43:10|||||||||1
1727340200000|2024-09-26 08:43:20|4411|4405|4411|4405|4411|4405|4411|4405|1
1727340210000|2024-09-26 08:43:30|4411.2|4405.2|4411.2|4405.2|4411.7|4405.7|4411|4405|3
1727340220000|2024-09-26 08:43:40|4411|4405|4411|4405|4411|4405|4410.3|4404.3|16
1727340240000|2024-09-26 08:44:00|4410|4404|4410.7|4404.7|4410.7|4404.7|4409.7|4403.7|27
1727340250000|2024-09-26 08:44:10|4410.3|4404.3|4411|4405|4411|4405|4410|4404|7
1727340270000|2024-09-26 08:44:30|||||||||2
1727340290000|2024-09-26 08:44:50|||||||||2
1727340300000|2024-09-26 08:45:00|4410.8|4404.8|4410|4404|4410.8|4404.8|4409.8|4403.8|6
1727340310000|2024-09-26 08:45:10|4408|4402|4407|4401|4408|4402|4407|4401|4
1727340320000|2024-09-26 08:45:20|4407.2|4401.2|4407|4401|4407.5|4401.5|4407|4401|2
1727340340000|2024-09-26 08:45:40|4407.3|4401.3|4407|4401|4407.7|4401.7|4407|4401|7
1727340350000|2024-09-26 08:45:50|4406.7|4400.7|4404|4398|4406.7|4400.7|4404|4398|44
1727340360000|2024-09-26 08:46:00|4404.3|4398.3|4404|4398|4404.7|4398.7|4404|4398|1
1727340370000|2024-09-26 08:46:10|4404.2|4398.2|4404.7|4398.7|4404.7|4398.7|4404.2|4398.2|1
1727340380000|2024-09-26 08:46:20|4404.2|4398.2|4404.7|4398.7|4404.7|4398.7|4404.2|4398.2|3
1727340390000|2024-09-26 08:46:30|4404.8|4398.8|4404.7|4398.7|4404.8|4398.8|4404.7|4398.7|1
1727340400000|2024-09-26 08:46:40|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4404.3|4398.3|4
1727340410000|2024-09-26 08:46:50|4404.2|4398.2|4404.3|4398.3|4404.3|4398.3|4403.7|4397.7|11
1727340420000|2024-09-26 08:47:00|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1727340430000|2024-09-26 08:47:10|4404.8|4398.8|4407|4401|4407.2|4401.2|4404.8|4398.8|6
1727340450000|2024-09-26 08:47:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1727340460000|2024-09-26 08:47:40|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|3
1727340470000|2024-09-26 08:47:50|4409|4403|4409|4403|4409|4403|4409|4403|3
1727340480000|2024-09-26 08:48:00|4408.7|4402.7|4409.7|4403.7|4409.7|4403.7|4408.7|4402.7|5
1727340490000|2024-09-26 08:48:10|4409.5|4403.5|4409.5|4403.5|4410|4404|4409.5|4403.5|2
1727340510000|2024-09-26 08:48:30|4409.2|4403.2|4409|4403|4409.2|4403.2|4409|4403|3
1727340520000|2024-09-26 08:48:40|4409.3|4403.3|4408.2|4402.2|4409.7|4403.7|4408.2|4402.2|8
1727340530000|2024-09-26 08:48:50|4408.7|4402.7|4409|4403|4409|4403|4408.3|4402.3|1
1727340540000|2024-09-26 08:49:00|4409.7|4403.7|4411|4405|4411|4405|4409.7|4403.7|2
1727340550000|2024-09-26 08:49:10|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1727340560000|2024-09-26 08:49:20|4411|4405|4410.5|4404.5|4411|4405|4410|4404|4
1727340570000|2024-09-26 08:49:30|4410.7|4404.7|4411.2|4405.2|4411.3|4405.3|4410.7|4404.7|1
1727340580000|2024-09-26 08:49:40|4411|4405|4411.3|4405.3|4411.3|4405.3|4411|4405|0
1727340590000|2024-09-26 08:49:50|4411.7|4405.7|4413|4407|4413|4407|4411.7|4405.7|4
1727340600000|2024-09-26 08:50:00|4413.2|4407.2|4413.7|4407.7|4413.7|4407.7|4412.5|4406.5|12
1727340610000|2024-09-26 08:50:10|4413.3|4407.3|4414.5|4408.5|4414.7|4408.7|4413.2|4407.2|5
1727340620000|2024-09-26 08:50:20|4414.7|4408.7|4414.7|4408.7|4415.7|4409.7|4414.5|4408.5|7
1727340630000|2024-09-26 08:50:30|4414.5|4408.5|4414|4408|4414.5|4408.5|4413.5|4407.5|9
1727340640000|2024-09-26 08:50:40|4413|4407|4413.5|4407.5|4414|4408|4413|4407|8
1727340650000|2024-09-26 08:50:50|4414|4408|4414|4408|4414|4408|4413.5|4407.5|4
1727340660000|2024-09-26 08:51:00|||||||||1
1727340670000|2024-09-26 08:51:10|4413.7|4407.7|4414|4408|4414|4408|4413|4407|9
1727340680000|2024-09-26 08:51:20|4413.5|4407.5|4414|4408|4414|4408|4413.5|4407.5|4
1727340690000|2024-09-26 08:51:30|4414.7|4408.7|4414|4408|4414.7|4408.7|4414|4408|8
1727340710000|2024-09-26 08:51:50|4414.3|4408.3|4414|4408|4414.7|4408.7|4413|4407|9
1727340720000|2024-09-26 08:52:00|4413|4407|4414|4408|4414|4408|4412.7|4406.7|15
1727340730000|2024-09-26 08:52:10|4414.7|4408.7|4415|4409|4415|4409|4414.7|4408.7|1
1727340740000|2024-09-26 08:52:20|4414.7|4408.7|4417.7|4411.7|4417.7|4411.7|4414.7|4408.7|21
1727340750000|2024-09-26 08:52:30|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|5
1727340760000|2024-09-26 08:52:40|4418|4412|4419.5|4413.5|4419.5|4413.5|4417.5|4411.5|14
1727340770000|2024-09-26 08:52:50|4419.7|4413.7|4420.5|4414.5|4420.5|4414.5|4419.7|4413.7|8
1727340780000|2024-09-26 08:53:00|4420.8|4414.8|4420.5|4414.5|4420.8|4414.8|4420.3|4414.3|12
1727340790000|2024-09-26 08:53:10|4420.3|4414.3|4421.3|4415.3|4421.8|4415.8|4420.3|4414.3|22
1727340800000|2024-09-26 08:53:20|4421|4415|4422.8|4416.8|4424|4418|4421|4415|12
1727340810000|2024-09-26 08:53:30|4422.5|4416.5|4422.8|4416.8|4423.3|4417.3|4422|4416|187
1727340820000|2024-09-26 08:53:40|4423|4417|4422.8|4416.8|4423|4417|4422.8|4416.8|7
1727340830000|2024-09-26 08:53:50|4422.5|4416.5|4421.8|4415.8|4422.5|4416.5|4421.7|4415.7|1
1727340840000|2024-09-26 08:54:00|4422|4416|4421.3|4415.3|4422|4416|4420.3|4414.3|11
1727340850000|2024-09-26 08:54:10|4420.8|4414.8|4420.5|4414.5|4420.8|4414.8|4420.5|4414.5|2
1727340860000|2024-09-26 08:54:20|4420.3|4414.3|4421.8|4415.8|4422|4416|4420.3|4414.3|3
1727340870000|2024-09-26 08:54:30|4422|4416|4421.8|4415.8|4422|4416|4421|4415|1
1727340880000|2024-09-26 08:54:40|4421.5|4415.5|4419.8|4413.8|4421.7|4415.7|4419.8|4413.8|9
1727340900000|2024-09-26 08:55:00|4419|4413|4418.3|4412.3|4419|4413|4418|4412|9
1727340920000|2024-09-26 08:55:20|4421.3|4415.3|4423.3|4417.3|4423.3|4417.3|4421.3|4415.3|8
1727340930000|2024-09-26 08:55:30|4423|4417|4422.7|4416.7|4423|4417|4422.7|4416.7|8
1727340940000|2024-09-26 08:55:40|4423|4417|4423.8|4417.8|4425.3|4419.3|4422.8|4416.8|27
1727340950000|2024-09-26 08:55:50|4425.2|4419.2|4425.8|4419.8|4425.8|4419.8|4425.2|4419.2|21
1727340960000|2024-09-26 08:56:00|4425.7|4419.7|4423.8|4417.8|4425.7|4419.7|4423.8|4417.8|16
1727340970000|2024-09-26 08:56:10|4424.2|4418.2|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|0
1727340980000|2024-09-26 08:56:20|4423|4417|4422.8|4416.8|4423|4417|4422.8|4416.8|3
1727340990000|2024-09-26 08:56:30|4423|4417|4423.8|4417.8|4424|4418|4423|4417|1
1727341000000|2024-09-26 08:56:40|4424|4418|4424.7|4418.7|4425|4419|4424|4418|56
1727341010000|2024-09-26 08:56:50|4424.5|4418.5|4423.5|4417.5|4424.5|4418.5|4422.5|4416.5|10
1727341020000|2024-09-26 08:57:00|4423.7|4417.7|4424.5|4418.5|4425|4419|4423.7|4417.7|21
1727341030000|2024-09-26 08:57:10|4424.7|4418.7|4425|4419|4425|4419|4424.7|4418.7|0
1727341040000|2024-09-26 08:57:20|4424.5|4418.5|4424.8|4418.8|4424.8|4418.8|4424.5|4418.5|106
1727341050000|2024-09-26 08:57:30|4424.5|4418.5|4425|4419|4425|4419|4424.5|4418.5|0
1727341080000|2024-09-26 08:58:00|4426.5|4420.5|4427|4421|4427|4421|4426.5|4420.5|15
1727341090000|2024-09-26 08:58:10|4426|4420|4426|4420|4426|4420|4426|4420|4
1727341130000|2024-09-26 08:58:50|4426.7|4420.7|4427|4421|4427|4421|4426.7|4420.7|2
1727341140000|2024-09-26 08:59:00|4427.2|4421.2|4425.8|4419.8|4428|4422|4425.8|4419.8|5
1727341150000|2024-09-26 08:59:10|4424.5|4418.5|4424|4418|4425|4419|4424|4418|11
1727341160000|2024-09-26 08:59:20|4424.2|4418.2|4425|4419|4425|4419|4424.2|4418.2|4
1727341170000|2024-09-26 08:59:30|4425.7|4419.7|4426|4420|4426.3|4420.3|4425.7|4419.7|3
1727341180000|2024-09-26 08:59:40|4425|4419|4425|4419|4425|4419|4425|4419|1
1727341190000|2024-09-26 08:59:50|4425.3|4419.3|4426.3|4420.3|4426.3|4420.3|4425|4419|0
1727341200000|2024-09-26 09:00:00|4427|4421|4426|4420|4427|4421|4425.5|4419.5|57
1727341210000|2024-09-26 09:00:10|4425.7|4419.7|4423.7|4417.7|4425.7|4419.7|4423|4417|5
1727341220000|2024-09-26 09:00:20|4424|4418|4425|4419|4425|4419|4424|4418|1
1727341230000|2024-09-26 09:00:30|4424.5|4418.5|4425|4419|4425|4419|4424.5|4418.5|3
1727341240000|2024-09-26 09:00:40|4424.7|4418.7|4424.3|4418.3|4424.7|4418.7|4424.3|4418.3|2
1727341250000|2024-09-26 09:00:50|4424.5|4418.5|4422.7|4416.7|4424.5|4418.5|4422.7|4416.7|4
1727341260000|2024-09-26 09:01:00|4423|4417|4425.3|4419.3|4425.3|4419.3|4422.7|4416.7|6
1727341270000|2024-09-26 09:01:10|4424.5|4418.5|4424|4418|4425|4419|4423.7|4417.7|15
1727341280000|2024-09-26 09:01:20|4423.7|4417.7|4424|4418|4424|4418|4423.7|4417.7|1
1727341290000|2024-09-26 09:01:30|4423.7|4417.7|4424|4418|4424|4418|4423.3|4417.3|2
1727341310000|2024-09-26 09:01:50|4422.7|4416.7|4423.3|4417.3|4423.5|4417.5|4422.7|4416.7|15
1727341320000|2024-09-26 09:02:00|4423.5|4417.5|4423.5|4417.5|4424|4418|4423.2|4417.2|2
1727341330000|2024-09-26 09:02:10|4423.3|4417.3|4423.7|4417.7|4424|4418|4423.3|4417.3|1
1727341350000|2024-09-26 09:02:30|4423.3|4417.3|4424|4418|4424.3|4418.3|4423.3|4417.3|3
1727341360000|2024-09-26 09:02:40|4425|4419|4426|4420|4426|4420|4424.5|4418.5|10
1727341370000|2024-09-26 09:02:50|4426.3|4420.3|4426.5|4420.5|4426.8|4420.8|4426.3|4420.3|2
1727341380000|2024-09-26 09:03:00|4426.7|4420.7|4426|4420|4427|4421|4426|4420|1
1727341390000|2024-09-26 09:03:10|4426.3|4420.3|4427|4421|4427.3|4421.3|4426.3|4420.3|5
1727341400000|2024-09-26 09:03:20|4427.3|4421.3|4425|4419|4427.3|4421.3|4424.8|4418.8|5
1727341410000|2024-09-26 09:03:30|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|1
1727341420000|2024-09-26 09:03:40|4425.5|4419.5|4425.3|4419.3|4426.3|4420.3|4425.3|4419.3|2
1727341430000|2024-09-26 09:03:50|4425.5|4419.5|4424.8|4418.8|4425.5|4419.5|4424.8|4418.8|2
1727341440000|2024-09-26 09:04:00|4425|4419|4423.5|4417.5|4425|4419|4423.3|4417.3|6
1727341450000|2024-09-26 09:04:10|4423.7|4417.7|4424|4418|4424.3|4418.3|4423.7|4417.7|1
1727341460000|2024-09-26 09:04:20|4424.3|4418.3|4424|4418|4424.3|4418.3|4424|4418|0
1727341470000|2024-09-26 09:04:30|4424.3|4418.3|4424|4418|4424.3|4418.3|4424|4418|0
1727341480000|2024-09-26 09:04:40|4424.3|4418.3|4425|4419|4425|4419|4424.3|4418.3|0
1727341490000|2024-09-26 09:04:50|4424.3|4418.3|4423.3|4417.3|4424.3|4418.3|4422|4416|7
1727341500000|2024-09-26 09:05:00|4423|4417|4423.5|4417.5|4423.5|4417.5|4423|4417|2
1727341510000|2024-09-26 09:05:10|4423.7|4417.7|4424|4418|4424|4418|4423.5|4417.5|0
1727341520000|2024-09-26 09:05:20|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|1
1727341530000|2024-09-26 09:05:30|4424|4418|4424|4418|4424|4418|4423.5|4417.5|1
1727341540000|2024-09-26 09:05:40|4423.8|4417.8|4423|4417|4423.8|4417.8|4423|4417|6
1727341550000|2024-09-26 09:05:50|4423.3|4417.3|4423.5|4417.5|4423.5|4417.5|4423|4417|8
1727341560000|2024-09-26 09:06:00|4423.3|4417.3|4423.3|4417.3|4423.5|4417.5|4423.3|4417.3|1
1727341570000|2024-09-26 09:06:10|4423.5|4417.5|4424|4418|4424|4418|4423.5|4417.5|1
1727341590000|2024-09-26 09:06:30|4424.3|4418.3|4424|4418|4424.3|4418.3|4424|4418|2
1727341600000|2024-09-26 09:06:40|4424.3|4418.3|4424.5|4418.5|4424.7|4418.7|4424.3|4418.3|0
1727341610000|2024-09-26 09:06:50|4425|4419|4425|4419|4425|4419|4425|4419|0
1727341640000|2024-09-26 09:07:20|4424.2|4418.2|4424.5|4418.5|4424.5|4418.5|4424.2|4418.2|2
1727341650000|2024-09-26 09:07:30|4425|4419|4425.3|4419.3|4425.3|4419.3|4425|4419|0
1727341660000|2024-09-26 09:07:40|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|0
1727341670000|2024-09-26 09:07:50|4426|4420|4426.3|4420.3|4426.5|4420.5|4426|4420|0
1727341700000|2024-09-26 09:08:20|4427|4421|4426.7|4420.7|4427|4421|4426.7|4420.7|6
1727341710000|2024-09-26 09:08:30|4426.3|4420.3|4427|4421|4427|4421|4426.3|4420.3|9
1727341720000|2024-09-26 09:08:40|4426.8|4420.8|4427.8|4421.8|4427.8|4421.8|4426.8|4420.8|0
1727341730000|2024-09-26 09:08:50|4428.3|4422.3|4429|4423|4429|4423|4428.3|4422.3|4
1727341740000|2024-09-26 09:09:00|4428.5|4422.5|4429|4423|4429|4423|4428.3|4422.3|1
1727341750000|2024-09-26 09:09:10|4428.3|4422.3|4428.3|4422.3|4428.5|4422.5|4427.8|4421.8|14
1727341760000|2024-09-26 09:09:20|4428.5|4422.5|4428.7|4422.7|4428.7|4422.7|4428.5|4422.5|0
1727341770000|2024-09-26 09:09:30|4428.5|4422.5|4428.7|4422.7|4428.7|4422.7|4428.5|4422.5|0
1727341790000|2024-09-26 09:09:50|4429|4423|4429.3|4423.3|4430.5|4424.5|4429|4423|1
1727341800000|2024-09-26 09:10:00|4429.8|4423.8|4429|4423|4429.8|4423.8|4429|4423|1
1727341810000|2024-09-26 09:10:10|4429.8|4423.8|4430.3|4424.3|4431|4425|4429.8|4423.8|7
1727341820000|2024-09-26 09:10:20|4430.5|4424.5|4430.5|4424.5|4431|4425|4430.3|4424.3|2
1727341830000|2024-09-26 09:10:30|4431|4425|4431|4425|4431|4425|4431|4425|0
1727341840000|2024-09-26 09:10:40|4430.5|4424.5|4430.3|4424.3|4431|4425|4430.3|4424.3|1
1727341850000|2024-09-26 09:10:50|4430|4424|4429.8|4423.8|4430|4424|4429.8|4423.8|0
1727341860000|2024-09-26 09:11:00|4430.7|4424.7|4430.3|4424.3|4431|4425|4430.3|4424.3|1
1727341880000|2024-09-26 09:11:20|4430|4424|4429|4423|4430|4424|4429|4423|2
1727341890000|2024-09-26 09:11:30|4428.8|4422.8|4428.5|4422.5|4429|4423|4428.3|4422.3|3
1727341900000|2024-09-26 09:11:40|4428.3|4422.3|4428.5|4422.5|4428.5|4422.5|4428.3|4422.3|2
1727341910000|2024-09-26 09:11:50|4428.3|4422.3|4429|4423|4429|4423|4428|4422|1
1727341920000|2024-09-26 09:12:00|4428.5|4422.5|4429|4423|4429|4423|4428.3|4422.3|1
1727341930000|2024-09-26 09:12:10|4428.8|4422.8|4429.7|4423.7|4430.3|4424.3|4428.3|4422.3|2
1727341940000|2024-09-26 09:12:20|4430|4424|4430.3|4424.3|4430.3|4424.3|4430|4424|0
1727341950000|2024-09-26 09:12:30|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|0
1727341960000|2024-09-26 09:12:40|4431|4425|4431.3|4425.3|4431.3|4425.3|4431|4425|0
1727341970000|2024-09-26 09:12:50|4431.5|4425.5|4432.3|4426.3|4432.3|4426.3|4431.5|4425.5|0
1727341980000|2024-09-26 09:13:00|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|1
1727341990000|2024-09-26 09:13:10|4432.8|4426.8|4432.3|4426.3|4433|4427|4432.3|4426.3|3
1727342000000|2024-09-26 09:13:20|4432.7|4426.7|4433|4427|4433|4427|4432.7|4426.7|1
1727342020000|2024-09-26 09:13:40|4432.5|4426.5|4432|4426|4432.5|4426.5|4432|4426|6
1727342030000|2024-09-26 09:13:50|4432.3|4426.3|4432|4426|4432.3|4426.3|4432|4426|0
1727342040000|2024-09-26 09:14:00|4431.7|4425.7|4430|4424|4431.7|4425.7|4430|4424|6
1727342050000|2024-09-26 09:14:10|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1727342070000|2024-09-26 09:14:30|4430|4424|4429|4423|4430|4424|4429|4423|1
1727342080000|2024-09-26 09:14:40|4428.5|4422.5|4428.3|4422.3|4428.5|4422.5|4427.8|4421.8|7
1727342100000|2024-09-26 09:15:00|4428.5|4422.5|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|0
1727342110000|2024-09-26 09:15:10|4428.5|4422.5|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|0
1727342120000|2024-09-26 09:15:20|4428.7|4422.7|4428.3|4422.3|4428.7|4422.7|4428.3|4422.3|1
1727342130000|2024-09-26 09:15:30|4428|4422|4428.8|4422.8|4428.8|4422.8|4426.5|4420.5|27
1727342140000|2024-09-26 09:15:40|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|2
1727342150000|2024-09-26 09:15:50|4427.3|4421.3|4427.8|4421.8|4427.8|4421.8|4427.3|4421.3|22
1727342160000|2024-09-26 09:16:00|4427.3|4421.3|4428.3|4422.3|4428.3|4422.3|4427.3|4421.3|8
1727342180000|2024-09-26 09:16:20|4428.5|4422.5|4428.3|4422.3|4428.5|4422.5|4428.3|4422.3|0
1727342190000|2024-09-26 09:16:30|4428.7|4422.7|4429.3|4423.3|4429.3|4423.3|4428.7|4422.7|0
1727342200000|2024-09-26 09:16:40|4430|4424|4430|4424|4430|4424|4429.3|4423.3|0
1727342220000|2024-09-26 09:17:00|4429|4423|4428.3|4422.3|4429|4423|4428.3|4422.3|7
1727342240000|2024-09-26 09:17:20|4427.3|4421.3|4428.5|4422.5|4428.5|4422.5|4427.3|4421.3|2
1727342250000|2024-09-26 09:17:30|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|0
1727342260000|2024-09-26 09:17:40|4428.5|4422.5|4428.3|4422.3|4428.5|4422.5|4428.3|4422.3|0
1727342270000|2024-09-26 09:17:50|4428.5|4422.5|4429|4423|4429|4423|4428.5|4422.5|0
1727342280000|2024-09-26 09:18:00|4429.3|4423.3|4429|4423|4429.3|4423.3|4429|4423|0
1727342290000|2024-09-26 09:18:10|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1727342300000|2024-09-26 09:18:20|4429|4423|4429|4423|4430|4424|4429|4423|3
1727342310000|2024-09-26 09:18:30|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.3|4422.3|4
1727342320000|2024-09-26 09:18:40|4429|4423|4428.3|4422.3|4429|4423|4428.3|4422.3|3
1727342340000|2024-09-26 09:19:00|4429.3|4423.3|4429.3|4423.3|4430|4424|4429.3|4423.3|2
1727342350000|2024-09-26 09:19:10|4429.5|4423.5|4430|4424|4430|4424|4429.5|4423.5|1
1727342360000|2024-09-26 09:19:20|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.3|4423.3|0
1727342370000|2024-09-26 09:19:30|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1727342390000|2024-09-26 09:19:50|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|0
1727342400000|2024-09-26 09:20:00|4429.7|4423.7|4430|4424|4430|4424|4429.5|4423.5|0
1727342410000|2024-09-26 09:20:10|4429|4423|4428.3|4422.3|4429.3|4423.3|4428.3|4422.3|4
1727342420000|2024-09-26 09:20:20|4428.5|4422.5|4429|4423|4429.3|4423.3|4428.3|4422.3|0
1727342430000|2024-09-26 09:20:30|4429.3|4423.3|4430|4424|4430|4424|4429.3|4423.3|10
1727342470000|2024-09-26 09:21:10|4430.2|4424.2|4431|4425|4431|4425|4430|4424|8
1727342480000|2024-09-26 09:21:20|4431.8|4425.8|4432|4426|4432|4426|4431.8|4425.8|1
1727342500000|2024-09-26 09:21:40|4432.3|4426.3|4432|4426|4432.3|4426.3|4432|4426|1
1727342520000|2024-09-26 09:22:00|||||||||1
1727342550000|2024-09-26 09:22:30|4431.8|4425.8|4432|4426|4432|4426|4431.8|4425.8|0
1727342560000|2024-09-26 09:22:40|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|2
1727342570000|2024-09-26 09:22:50|4432|4426|4432|4426|4432|4426|4432|4426|0
1727342580000|2024-09-26 09:23:00|4431.3|4425.3|4430.8|4424.8|4431.8|4425.8|4430.8|4424.8|16
1727342590000|2024-09-26 09:23:10|4429.8|4423.8|4430|4424|4430|4424|4429.3|4423.3|7
1727342600000|2024-09-26 09:23:20|4430.5|4424.5|4430|4424|4430.5|4424.5|4430|4424|4
1727342610000|2024-09-26 09:23:30|4429|4423|4428.5|4422.5|4429|4423|4428.5|4422.5|2
1727342620000|2024-09-26 09:23:40|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|5
1727342630000|2024-09-26 09:23:50|4429.3|4423.3|4428.5|4422.5|4429.3|4423.3|4428.3|4422.3|2
1727342640000|2024-09-26 09:24:00|4429|4423|4429|4423|4429|4423|4429|4423|0
1727342650000|2024-09-26 09:24:10|4429.3|4423.3|4430|4424|4430.3|4424.3|4429.3|4423.3|2
1727342660000|2024-09-26 09:24:20|4430.3|4424.3|4430.3|4424.3|4430.7|4424.7|4430|4424|1
1727342670000|2024-09-26 09:24:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|1
1727342680000|2024-09-26 09:24:40|4429|4423|4429|4423|4429|4423|4429|4423|0
1727342690000|2024-09-26 09:24:50|4429.7|4423.7|4430|4424|4430|4424|4429.7|4423.7|3
1727342700000|2024-09-26 09:25:00|4428|4422|4429|4423|4429|4423|4428|4422|9
1727342730000|2024-09-26 09:25:30|4428.7|4422.7|4429.3|4423.3|4429.3|4423.3|4428.7|4422.7|5
1727342740000|2024-09-26 09:25:40|4430|4424|4429.3|4423.3|4430|4424|4429.3|4423.3|2
1727342750000|2024-09-26 09:25:50|4429|4423|4429|4423|4429|4423|4429|4423|0
1727342760000|2024-09-26 09:26:00|4428.7|4422.7|4429.3|4423.3|4429.3|4423.3|4428.7|4422.7|2
1727342770000|2024-09-26 09:26:10|4429.5|4423.5|4428.8|4422.8|4429.5|4423.5|4428.8|4422.8|0
1727342780000|2024-09-26 09:26:20|4430|4424|4430.5|4424.5|4431|4425|4430|4424|3
1727342790000|2024-09-26 09:26:30|4430.3|4424.3|4431.3|4425.3|4431.3|4425.3|4430.3|4424.3|1
1727342800000|2024-09-26 09:26:40|4431|4425|4433.7|4427.7|4433.8|4427.8|4431|4425|27
1727342810000|2024-09-26 09:26:50|4433.8|4427.8|4433.7|4427.7|4433.8|4427.8|4433.5|4427.5|2
1727342820000|2024-09-26 09:27:00|4433.8|4427.8|4433.5|4427.5|4434.2|4428.2|4433.5|4427.5|10
1727342830000|2024-09-26 09:27:10|4433|4427|4434|4428|4434|4428|4433|4427|3
1727342840000|2024-09-26 09:27:20|4433.7|4427.7|4433.5|4427.5|4433.7|4427.7|4433.5|4427.5|3
1727342850000|2024-09-26 09:27:30|4433.2|4427.2|4433.5|4427.5|4433.5|4427.5|4433|4427|15
1727342860000|2024-09-26 09:27:40|||||||||1
1727342870000|2024-09-26 09:27:50|||||||||7
1727342880000|2024-09-26 09:28:00|4433|4427|4433.3|4427.3|4433.7|4427.7|4433|4427|5
1727342890000|2024-09-26 09:28:10|4433.7|4427.7|4434|4428|4434.5|4428.5|4433.7|4427.7|4
1727342900000|2024-09-26 09:28:20|4434.2|4428.2|4434|4428|4434.2|4428.2|4434|4428|1
1727342910000|2024-09-26 09:28:30|4434.5|4428.5|4435.7|4429.7|4435.7|4429.7|4434.5|4428.5|3
1727342920000|2024-09-26 09:28:40|4436.2|4430.2|4437.7|4431.7|4437.7|4431.7|4436.2|4430.2|1
1727342930000|2024-09-26 09:28:50|4437|4431|4436.8|4430.8|4437.7|4431.7|4436.7|4430.7|6
1727342940000|2024-09-26 09:29:00|4437.2|4431.2|4437.8|4431.8|4437.8|4431.8|4437.2|4431.2|1
1727342950000|2024-09-26 09:29:10|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1727342960000|2024-09-26 09:29:20|4437.7|4431.7|4437.3|4431.3|4437.7|4431.7|4437.3|4431.3|10
1727342970000|2024-09-26 09:29:30|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|0
1727342980000|2024-09-26 09:29:40|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437|4431|5
1727342990000|2024-09-26 09:29:50|4437|4431|4438.7|4432.7|4438.7|4432.7|4437|4431|9
1727343000000|2024-09-26 09:30:00|4438.2|4432.2|4438.7|4432.7|4438.7|4432.7|4438.2|4432.2|4
1727343030000|2024-09-26 09:30:30|||||||||4
1727343040000|2024-09-26 09:30:40|4439.7|4433.7|4439|4433|4439.7|4433.7|4439|4433|2
1727343050000|2024-09-26 09:30:50|4439.3|4433.3|4439.2|4433.2|4439.3|4433.3|4439|4433|0
1727343060000|2024-09-26 09:31:00|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1727343070000|2024-09-26 09:31:10|4439|4433|4439.7|4433.7|4439.8|4433.8|4439|4433|3
1727343080000|2024-09-26 09:31:20|4439.2|4433.2|4439.2|4433.2|4439.7|4433.7|4439.2|4433.2|7
1727343090000|2024-09-26 09:31:30|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1727343100000|2024-09-26 09:31:40|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|2
1727343110000|2024-09-26 09:31:50|||||||||1
1727343130000|2024-09-26 09:32:10|4439.5|4433.5|4439.2|4433.2|4439.5|4433.5|4439.2|4433.2|2
1727343150000|2024-09-26 09:32:30|4439|4433|4439.7|4433.7|4439.7|4433.7|4438.7|4432.7|0
1727343160000|2024-09-26 09:32:40|4439.2|4433.2|4439.7|4433.7|4439.7|4433.7|4439|4433|1
1727343170000|2024-09-26 09:32:50|4439|4433|4440.8|4434.8|4440.8|4434.8|4439|4433|19
1727343180000|2024-09-26 09:33:00|4440.5|4434.5|4441.7|4435.7|4441.7|4435.7|4440.5|4434.5|3
1727343190000|2024-09-26 09:33:10|4443.7|4437.7|4444.2|4438.2|4444.2|4438.2|4443.7|4437.7|31
1727343200000|2024-09-26 09:33:20|4444.7|4438.7|4448.3|4442.3|4448.3|4442.3|4444.7|4438.7|4
1727343210000|2024-09-26 09:33:30|4447.7|4441.7|4447.8|4441.8|4447.8|4441.8|4447.5|4441.5|33
1727343220000|2024-09-26 09:33:40|4447.3|4441.3|4447.8|4441.8|4447.8|4441.8|4447.3|4441.3|7
1727343230000|2024-09-26 09:33:50|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|4
1727343240000|2024-09-26 09:34:00|4448.3|4442.3|4448.7|4442.7|4448.7|4442.7|4448.2|4442.2|1
1727343250000|2024-09-26 09:34:10|4449.7|4443.7|4449.3|4443.3|4449.7|4443.7|4448.8|4442.8|23
1727343260000|2024-09-26 09:34:20|4449.7|4443.7|4450.7|4444.7|4450.7|4444.7|4449.7|4443.7|2
1727343270000|2024-09-26 09:34:30|4450.8|4444.8|4451.3|4445.3|4452.2|4446.2|4450.7|4444.7|8
1727343280000|2024-09-26 09:34:40|4452|4446|4453.3|4447.3|4453.3|4447.3|4451.2|4445.2|12
1727343290000|2024-09-26 09:34:50|4453.2|4447.2|4454.7|4448.7|4455|4449|4452.8|4446.8|11
1727343300000|2024-09-26 09:35:00|4455|4449|4454.2|4448.2|4455|4449|4454.2|4448.2|2
1727343310000|2024-09-26 09:35:10|4454|4448|4455.3|4449.3|4455.3|4449.3|4452.2|4446.2|20
1727343320000|2024-09-26 09:35:20|4455.2|4449.2|4454.8|4448.8|4455.3|4449.3|4454.3|4448.3|9
1727343330000|2024-09-26 09:35:30|4454.7|4448.7|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|9
1727343340000|2024-09-26 09:35:40|4455.2|4449.2|4455.3|4449.3|4455.3|4449.3|4455.2|4449.2|2
1727343350000|2024-09-26 09:35:50|||||||||2
1727343360000|2024-09-26 09:36:00|4454.7|4448.7|4455.3|4449.3|4455.3|4449.3|4454.5|4448.5|7
1727343370000|2024-09-26 09:36:10|4455.2|4449.2|4455.5|4449.5|4455.7|4449.7|4455.2|4449.2|4
1727343380000|2024-09-26 09:36:20|4455.2|4449.2|4454.5|4448.5|4455.2|4449.2|4454.3|4448.3|10
1727343390000|2024-09-26 09:36:30|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.7|4448.7|1
1727343400000|2024-09-26 09:36:40|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|11
1727343410000|2024-09-26 09:36:50|4454.8|4448.8|4449|4443|4454.8|4448.8|4449|4443|24
1727343420000|2024-09-26 09:37:00|4448.8|4442.8|4448.7|4442.7|4449.3|4443.3|4448.2|4442.2|8
1727343430000|2024-09-26 09:37:10|4447.8|4441.8|4448.7|4442.7|4448.8|4442.8|4447.7|4441.7|4
1727343440000|2024-09-26 09:37:20|4448.3|4442.3|4447.3|4441.3|4448.3|4442.3|4447.3|4441.3|4
1727343450000|2024-09-26 09:37:30|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|17
1727343460000|2024-09-26 09:37:40|4446.7|4440.7|4446.7|4440.7|4446.8|4440.8|4446.7|4440.7|1
1727343470000|2024-09-26 09:37:50|4446.2|4440.2|4445.7|4439.7|4446.3|4440.3|4445.7|4439.7|1
1727343480000|2024-09-26 09:38:00|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4
1727343490000|2024-09-26 09:38:10|4444.8|4438.8|4445.7|4439.7|4445.7|4439.7|4444.8|4438.8|3
1727343520000|2024-09-26 09:38:40|4444.7|4438.7|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|7
1727343530000|2024-09-26 09:38:50|4444.8|4438.8|4445.2|4439.2|4445.3|4439.3|4444.8|4438.8|2
1727343540000|2024-09-26 09:39:00|4445.3|4439.3|4445.7|4439.7|4445.7|4439.7|4445.3|4439.3|0
1727343550000|2024-09-26 09:39:10|4444.2|4438.2|4443.7|4437.7|4444.2|4438.2|4443.7|4437.7|2
1727343560000|2024-09-26 09:39:20|4444.3|4438.3|4444.8|4438.8|4444.8|4438.8|4444.3|4438.3|3
1727343570000|2024-09-26 09:39:30|4445.3|4439.3|4445.2|4439.2|4445.3|4439.3|4444.8|4438.8|1
1727343580000|2024-09-26 09:39:40|4445.3|4439.3|4445.8|4439.8|4445.8|4439.8|4445.3|4439.3|0
1727343590000|2024-09-26 09:39:50|4445.7|4439.7|4446.2|4440.2|4446.2|4440.2|4445.7|4439.7|1
1727343600000|2024-09-26 09:40:00|4446.3|4440.3|4443.7|4437.7|4446.3|4440.3|4443.7|4437.7|31
1727343610000|2024-09-26 09:40:10|4442.7|4436.7|4442.3|4436.3|4442.7|4436.7|4441.7|4435.7|5
1727343620000|2024-09-26 09:40:20|4442.2|4436.2|4442.3|4436.3|4442.3|4436.3|4442.2|4436.2|0
1727343630000|2024-09-26 09:40:30|4442.7|4436.7|4442.8|4436.8|4442.8|4436.8|4442.7|4436.7|0
1727343640000|2024-09-26 09:40:40|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1727343650000|2024-09-26 09:40:50|4442|4436|4441.7|4435.7|4442|4436|4441.3|4435.3|4
1727343660000|2024-09-26 09:41:00|4442.2|4436.2|4442.3|4436.3|4442.3|4436.3|4442.2|4436.2|1
1727343670000|2024-09-26 09:41:10|4442|4436|4442|4436|4442|4436|4442|4436|0
1727343680000|2024-09-26 09:41:20|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4441.7|4435.7|0
1727343690000|2024-09-26 09:41:30|4442.2|4436.2|4440.3|4434.3|4442.3|4436.3|4440.3|4434.3|140
1727343700000|2024-09-26 09:41:40|4436.2|4430.2|4436|4430|4436.2|4430.2|4436|4430|4
1727343710000|2024-09-26 09:41:50|4436.2|4430.2|4437.3|4431.3|4437.3|4431.3|4436.2|4430.2|9
1727343720000|2024-09-26 09:42:00|4437.8|4431.8|4441.3|4435.3|4442.3|4436.3|4437.8|4431.8|8
1727343730000|2024-09-26 09:42:10|4441.7|4435.7|4442.3|4436.3|4442.7|4436.7|4441.7|4435.7|0
1727343740000|2024-09-26 09:42:20|4442.8|4436.8|4443.3|4437.3|4443.3|4437.3|4442.8|4436.8|8
1727343750000|2024-09-26 09:42:30|4442.7|4436.7|4442.3|4436.3|4442.7|4436.7|4442.3|4436.3|5
1727343760000|2024-09-26 09:42:40|4442.7|4436.7|4443.3|4437.3|4443.3|4437.3|4442.3|4436.3|3
1727343770000|2024-09-26 09:42:50|4443|4437|4443.3|4437.3|4443.3|4437.3|4443|4437|0
1727343780000|2024-09-26 09:43:00|4443.5|4437.5|4441.7|4435.7|4443.5|4437.5|4441.7|4435.7|7
1727343790000|2024-09-26 09:43:10|4441.3|4435.3|4441.8|4435.8|4442|4436|4441.3|4435.3|1
1727343800000|2024-09-26 09:43:20|4442|4436|4442.8|4436.8|4443|4437|4442|4436|1
1727343810000|2024-09-26 09:43:30|4443|4437|4443.5|4437.5|4443.5|4437.5|4443|4437|0
1727343820000|2024-09-26 09:43:40|||||||||7
1727343830000|2024-09-26 09:43:50|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4
1727343840000|2024-09-26 09:44:00|4444.8|4438.8|4444|4438|4444.8|4438.8|4443.8|4437.8|11
1727343850000|2024-09-26 09:44:10|4443.8|4437.8|4443.8|4437.8|4444.3|4438.3|4443.8|4437.8|1
1727343860000|2024-09-26 09:44:20|4443.2|4437.2|4444.3|4438.3|4444.3|4438.3|4443.2|4437.2|0
1727343870000|2024-09-26 09:44:30|4444|4438|4444.5|4438.5|4444.5|4438.5|4444|4438|0
1727343880000|2024-09-26 09:44:40|4444.3|4438.3|4444.5|4438.5|4444.5|4438.5|4444.3|4438.3|0
1727343890000|2024-09-26 09:44:50|4444.3|4438.3|4445.3|4439.3|4445.3|4439.3|4444.3|4438.3|2
1727343900000|2024-09-26 09:45:00|4444.3|4438.3|4444.3|4438.3|4444.7|4438.7|4444.3|4438.3|4
1727343920000|2024-09-26 09:45:20|4445|4439|4444.8|4438.8|4445|4439|4444.3|4438.3|3
1727343930000|2024-09-26 09:45:30|4445.3|4439.3|4444.8|4438.8|4445.3|4439.3|4444.8|4438.8|0
1727343940000|2024-09-26 09:45:40|4444.3|4438.3|4444.8|4438.8|4444.8|4438.8|4444.3|4438.3|0
1727343950000|2024-09-26 09:45:50|4445|4439|4445.3|4439.3|4445.3|4439.3|4444.8|4438.8|0
1727343960000|2024-09-26 09:46:00|4443.3|4437.3|4441|4435|4443.3|4437.3|4441|4435|48
1727343970000|2024-09-26 09:46:10|4442|4436|4443.3|4437.3|4443.3|4437.3|4442|4436|10
1727343980000|2024-09-26 09:46:20|4442.8|4436.8|4443|4437|4443.3|4437.3|4442.8|4436.8|3
1727343990000|2024-09-26 09:46:30|4443.3|4437.3|4443|4437|4443.3|4437.3|4442.8|4436.8|1
1727344000000|2024-09-26 09:46:40|4443.3|4437.3|4443|4437|4443.3|4437.3|4443|4437|1
1727344010000|2024-09-26 09:46:50|4442.8|4436.8|4443.3|4437.3|4443.3|4437.3|4442.8|4436.8|0
1727344020000|2024-09-26 09:47:00|4443.5|4437.5|4443.3|4437.3|4443.5|4437.5|4443.3|4437.3|0
1727344050000|2024-09-26 09:47:30|4442.3|4436.3|4441|4435|4442.3|4436.3|4441|4435|8
1727344070000|2024-09-26 09:47:50|4440.7|4434.7|4441|4435|4441|4435|4440.3|4434.3|1
1727344080000|2024-09-26 09:48:00|4441.3|4435.3|4441|4435|4441.3|4435.3|4441|4435|1
1727344110000|2024-09-26 09:48:30|4442.8|4436.8|4443.7|4437.7|4443.8|4437.8|4442.8|4436.8|2
1727344120000|2024-09-26 09:48:40|4443.8|4437.8|4443.3|4437.3|4443.8|4437.8|4443.3|4437.3|16
1727344130000|2024-09-26 09:48:50|4445.5|4439.5|4447.7|4441.7|4448.3|4442.3|4445.5|4439.5|23
1727344140000|2024-09-26 09:49:00|4447.3|4441.3|4447.8|4441.8|4447.8|4441.8|4447.3|4441.3|0
1727344150000|2024-09-26 09:49:10|4448.3|4442.3|4449.7|4443.7|4449.8|4443.8|4448.3|4442.3|2
1727344160000|2024-09-26 09:49:20|4449.8|4443.8|4451.7|4445.7|4451.8|4445.8|4449.8|4443.8|10
1727344170000|2024-09-26 09:49:30|4451.3|4445.3|4450.8|4444.8|4451.3|4445.3|4450.8|4444.8|2
1727344180000|2024-09-26 09:49:40|4451|4445|4450.3|4444.3|4451|4445|4450.3|4444.3|2
1727344190000|2024-09-26 09:49:50|4450.8|4444.8|4450.3|4444.3|4450.8|4444.8|4450|4444|5
1727344200000|2024-09-26 09:50:00|4450|4444|4449.8|4443.8|4450.3|4444.3|4449.3|4443.3|3
1727344210000|2024-09-26 09:50:10|4449.3|4443.3|4449|4443|4449.3|4443.3|4448.8|4442.8|3
1727344220000|2024-09-26 09:50:20|4448.8|4442.8|4447.3|4441.3|4448.8|4442.8|4447.3|4441.3|5
1727344230000|2024-09-26 09:50:30|4447|4441|4446|4440|4447|4441|4446|4440|3
1727344240000|2024-09-26 09:50:40|4449|4443|4448.3|4442.3|4449|4443|4448.3|4442.3|7
1727344250000|2024-09-26 09:50:50|4448.5|4442.5|4448.3|4442.3|4448.5|4442.5|4448.3|4442.3|0
1727344260000|2024-09-26 09:51:00|4448.5|4442.5|4447.3|4441.3|4449.3|4443.3|4447.3|4441.3|133
1727344270000|2024-09-26 09:51:10|4446.8|4440.8|4445|4439|4446.8|4440.8|4445|4439|2
1727344280000|2024-09-26 09:51:20|4445.3|4439.3|4440.8|4434.8|4445.3|4439.3|4440.3|4434.3|18
1727344300000|2024-09-26 09:51:40|4440.7|4434.7|4440.3|4434.3|4440.7|4434.7|4440.3|4434.3|4
1727344320000|2024-09-26 09:52:00|4441|4435|4441.7|4435.7|4441.7|4435.7|4441|4435|4
1727344330000|2024-09-26 09:52:10|4441.8|4435.8|4442|4436|4443|4437|4441.3|4435.3|6
1727344350000|2024-09-26 09:52:30|4447.5|4441.5|4446|4440|4447.5|4441.5|4445.8|4439.8|9
1727344360000|2024-09-26 09:52:40|4445.8|4439.8|4447.3|4441.3|4447.3|4441.3|4445.8|4439.8|8
1727344370000|2024-09-26 09:52:50|4447|4441|4447.3|4441.3|4447.3|4441.3|4446|4440|5
1727344380000|2024-09-26 09:53:00|4448|4442|4447.7|4441.7|4448.3|4442.3|4447.7|4441.7|5
1727344400000|2024-09-26 09:53:20|4448.3|4442.3|4449.2|4443.2|4449.3|4443.3|4448.3|4442.3|5
1727344410000|2024-09-26 09:53:30|4449.3|4443.3|4449.8|4443.8|4450.3|4444.3|4449.3|4443.3|5
1727344420000|2024-09-26 09:53:40|4450.3|4444.3|4450.7|4444.7|4450.8|4444.8|4450|4444|0
1727344430000|2024-09-26 09:53:50|4449.8|4443.8|4449.3|4443.3|4449.8|4443.8|4449.3|4443.3|4
1727344440000|2024-09-26 09:54:00|4448.7|4442.7|4449.3|4443.3|4449.3|4443.3|4448.3|4442.3|10
1727344450000|2024-09-26 09:54:10|4448.8|4442.8|4449.3|4443.3|4449.3|4443.3|4448.3|4442.3|15
1727344460000|2024-09-26 09:54:20|4449|4443|4448.7|4442.7|4449.2|4443.2|4448.7|4442.7|3
1727344470000|2024-09-26 09:54:30|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|2
1727344490000|2024-09-26 09:54:50|4447.2|4441.2|4447.3|4441.3|4447.3|4441.3|4447|4441|0
1727344500000|2024-09-26 09:55:00|4447|4441|4447.8|4441.8|4448.3|4442.3|4447|4441|5
1727344510000|2024-09-26 09:55:10|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448|4442|1
1727344520000|2024-09-26 09:55:20|4448|4442|4449.3|4443.3|4449.3|4443.3|4447.8|4441.8|10
1727344530000|2024-09-26 09:55:30|4450.3|4444.3|4450.8|4444.8|4451.3|4445.3|4450.3|4444.3|4
1727344540000|2024-09-26 09:55:40|4450.7|4444.7|4451.2|4445.2|4451.2|4445.2|4450.7|4444.7|0
1727344550000|2024-09-26 09:55:50|4451.3|4445.3|4450.7|4444.7|4451.3|4445.3|4450.7|4444.7|1
1727344560000|2024-09-26 09:56:00|4450.8|4444.8|4450.3|4444.3|4450.8|4444.8|4450.2|4444.2|0
1727344570000|2024-09-26 09:56:10|4450.7|4444.7|4451.7|4445.7|4452.2|4446.2|4450.3|4444.3|11
1727344580000|2024-09-26 09:56:20|4450.8|4444.8|4450.3|4444.3|4450.8|4444.8|4450|4444|1
1727344590000|2024-09-26 09:56:30|4450|4444|4449.8|4443.8|4450|4444|4449.7|4443.7|2
1727344600000|2024-09-26 09:56:40|4449.7|4443.7|4449.3|4443.3|4449.8|4443.8|4449.3|4443.3|0
1727344610000|2024-09-26 09:56:50|4449.5|4443.5|4451|4445|4451|4445|4449.5|4443.5|7
1727344620000|2024-09-26 09:57:00|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|0
1727344630000|2024-09-26 09:57:10|4450.8|4444.8|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|0
1727344640000|2024-09-26 09:57:20|4451.7|4445.7|4453|4447|4453|4447|4451.7|4445.7|3
1727344650000|2024-09-26 09:57:30|4453.3|4447.3|4453.2|4447.2|4453.3|4447.3|4452.7|4446.7|1
1727344660000|2024-09-26 09:57:40|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|0
1727344670000|2024-09-26 09:57:50|4452.7|4446.7|4453.3|4447.3|4453.3|4447.3|4452.7|4446.7|4
1727344680000|2024-09-26 09:58:00|4453.5|4447.5|4454.8|4448.8|4454.8|4448.8|4453.5|4447.5|6
1727344690000|2024-09-26 09:58:10|4455|4449|4455.3|4449.3|4455.3|4449.3|4455|4449|1
1727344700000|2024-09-26 09:58:20|4455.2|4449.2|4458.2|4452.2|4458.2|4452.2|4455.2|4449.2|84
1727344710000|2024-09-26 09:58:30|||||||||6
1727344720000|2024-09-26 09:58:40|||||||||11
1727344730000|2024-09-26 09:58:50|4458.3|4452.3|4459|4453|4459.3|4453.3|4458.2|4452.2|9
1727344740000|2024-09-26 09:59:00|4458.8|4452.8|4458.3|4452.3|4458.8|4452.8|4458.2|4452.2|16
1727344750000|2024-09-26 09:59:10|4458.2|4452.2|4458.7|4452.7|4458.7|4452.7|4458.2|4452.2|14
1727344760000|2024-09-26 09:59:20|4459|4453|4461.3|4455.3|4461.3|4455.3|4459|4453|3
1727344770000|2024-09-26 09:59:30|4460.7|4454.7|4462.7|4456.7|4462.7|4456.7|4460.7|4454.7|15
1727344780000|2024-09-26 09:59:40|4461.8|4455.8|4461|4455|4461.8|4455.8|4460.8|4454.8|3
1727344790000|2024-09-26 09:59:50|4461.3|4455.3|4461.2|4455.2|4461.3|4455.3|4461.2|4455.2|2
1727344800000|2024-09-26 10:00:00|4461.3|4455.3|4462.3|4456.3|4462.3|4456.3|4460.8|4454.8|10
1727344810000|2024-09-26 10:00:10|4461.8|4455.8|4461.7|4455.7|4461.8|4455.8|4461.7|4455.7|1
1727344820000|2024-09-26 10:00:20|4462.7|4456.7|4461.7|4455.7|4462.7|4456.7|4461.7|4455.7|13
1727344830000|2024-09-26 10:00:30|4461.8|4455.8|4463.2|4457.2|4463.3|4457.3|4461.7|4455.7|19
1727344840000|2024-09-26 10:00:40|4462.7|4456.7|4462.3|4456.3|4462.7|4456.7|4462.3|4456.3|1
1727344850000|2024-09-26 10:00:50|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.2|4457.2|8
1727344860000|2024-09-26 10:01:00|4463.2|4457.2|4467.2|4461.2|4468.3|4462.3|4463.2|4457.2|18
1727344870000|2024-09-26 10:01:10|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|6
1727344880000|2024-09-26 10:01:20|4468.3|4462.3|4467.3|4461.3|4468.3|4462.3|4467|4461|4
1727344890000|2024-09-26 10:01:30|4467|4461|4467|4461|4467.3|4461.3|4466.5|4460.5|5
1727344900000|2024-09-26 10:01:40|4466.7|4460.7|4468.2|4462.2|4469.2|4463.2|4466.7|4460.7|11
1727344910000|2024-09-26 10:01:50|4468.7|4462.7|4468.5|4462.5|4469|4463|4468.5|4462.5|7
1727344920000|2024-09-26 10:02:00|4468|4462|4467|4461|4468|4462|4467|4461|2
1727344930000|2024-09-26 10:02:10|4466|4460|4464.7|4458.7|4466|4460|4464.7|4458.7|3
1727344940000|2024-09-26 10:02:20|4464.2|4458.2|4463.2|4457.2|4464.2|4458.2|4463.2|4457.2|11
1727344950000|2024-09-26 10:02:30|4460.8|4454.8|4459.7|4453.7|4460.8|4454.8|4459.7|4453.7|82
1727344960000|2024-09-26 10:02:40|4458.3|4452.3|4460.7|4454.7|4460.7|4454.7|4458.3|4452.3|40
1727344970000|2024-09-26 10:02:50|4460.8|4454.8|4461.7|4455.7|4461.7|4455.7|4460.8|4454.8|2
1727344980000|2024-09-26 10:03:00|4461.8|4455.8|4461.7|4455.7|4461.8|4455.8|4461.7|4455.7|0
1727344990000|2024-09-26 10:03:10|4461.8|4455.8|4458.7|4452.7|4461.8|4455.8|4458.7|4452.7|7
1727345000000|2024-09-26 10:03:20|4457.8|4451.8|4458|4452|4458|4452|4457.8|4451.8|2
1727345010000|2024-09-26 10:03:30|4458.3|4452.3|4458|4452|4458.3|4452.3|4458|4452|0
1727345020000|2024-09-26 10:03:40|4457.8|4451.8|4456|4450|4457.8|4451.8|4455.3|4449.3|2
1727345030000|2024-09-26 10:03:50|4452.7|4446.7|4453|4447|4453.3|4447.3|4452.7|4446.7|5
1727345040000|2024-09-26 10:04:00|4452.8|4446.8|4453.3|4447.3|4453.7|4447.7|4452.8|4446.8|5
1727345050000|2024-09-26 10:04:10|4453.7|4447.7|4454.8|4448.8|4454.8|4448.8|4453.7|4447.7|2
1727345060000|2024-09-26 10:04:20|4454.3|4448.3|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|3
1727345070000|2024-09-26 10:04:30|4455|4449|4454.5|4448.5|4455|4449|4454.5|4448.5|1
1727345080000|2024-09-26 10:04:40|4454.8|4448.8|4453.8|4447.8|4454.8|4448.8|4453.8|4447.8|2
1727345090000|2024-09-26 10:04:50|4454.3|4448.3|4454.3|4448.3|4455|4449|4454.3|4448.3|15
1727345100000|2024-09-26 10:05:00|4455|4449|4455.8|4449.8|4456.8|4450.8|4455|4449|11
1727345110000|2024-09-26 10:05:10|4455|4449|4455|4449|4455|4449|4455|4449|1
1727345120000|2024-09-26 10:05:20|4454.8|4448.8|4456|4450|4456|4450|4454.8|4448.8|1
1727345130000|2024-09-26 10:05:30|4455.8|4449.8|4454.8|4448.8|4455.8|4449.8|4454.3|4448.3|8
1727345140000|2024-09-26 10:05:40|4455|4449|4455.8|4449.8|4456.8|4450.8|4454.7|4448.7|7
1727345150000|2024-09-26 10:05:50|4456|4450|4454.3|4448.3|4456|4450|4454.3|4448.3|4
1727345160000|2024-09-26 10:06:00|4454.7|4448.7|4455|4449|4455|4449|4454.7|4448.7|2
1727345170000|2024-09-26 10:06:10|4455.7|4449.7|4455.3|4449.3|4455.8|4449.8|4455.3|4449.3|0
1727345190000|2024-09-26 10:06:30|4455|4449|4454.8|4448.8|4455.5|4449.5|4454.8|4448.8|19
1727345200000|2024-09-26 10:06:40|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455|4449|6
1727345210000|2024-09-26 10:06:50|4455.5|4449.5|4455.8|4449.8|4455.8|4449.8|4455.3|4449.3|1
1727345220000|2024-09-26 10:07:00|4456|4450|4456|4450|4456|4450|4456|4450|0
1727345250000|2024-09-26 10:07:30|4455.5|4449.5|4454.3|4448.3|4455.5|4449.5|4454.3|4448.3|2
1727345260000|2024-09-26 10:07:40|4455|4449|4455|4449|4455.3|4449.3|4455|4449|3
1727345270000|2024-09-26 10:07:50|4455.3|4449.3|4455|4449|4455.3|4449.3|4455|4449|1
1727345280000|2024-09-26 10:08:00|4455.3|4449.3|4450.3|4444.3|4455.3|4449.3|4449.3|4443.3|22
1727345290000|2024-09-26 10:08:10|4450.2|4444.2|4449.3|4443.3|4450.2|4444.2|4449.3|4443.3|0
1727345300000|2024-09-26 10:08:20|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|2
1727345310000|2024-09-26 10:08:30|4450.2|4444.2|4450.2|4444.2|4450.3|4444.3|4449.7|4443.7|1
1727345320000|2024-09-26 10:08:40|||||||||1
1727345330000|2024-09-26 10:08:50|4450.3|4444.3|4450.2|4444.2|4451.2|4445.2|4450|4444|2
1727345340000|2024-09-26 10:09:00|4450|4444|4449.7|4443.7|4450.2|4444.2|4449.7|4443.7|0
1727345350000|2024-09-26 10:09:10|4446.7|4440.7|4449.2|4443.2|4449.3|4443.3|4446.7|4440.7|29
1727345360000|2024-09-26 10:09:20|4448.7|4442.7|4450|4444|4450.2|4444.2|4448.7|4442.7|5
1727345380000|2024-09-26 10:09:40|4450.3|4444.3|4450|4444|4450.3|4444.3|4450|4444|0
1727345390000|2024-09-26 10:09:50|4449.7|4443.7|4450.3|4444.3|4450.3|4444.3|4449.7|4443.7|1
1727345400000|2024-09-26 10:10:00|4450.5|4444.5|4453|4447|4453|4447|4450.5|4444.5|16
1727345410000|2024-09-26 10:10:10|4454|4448|4454|4448|4454|4448|4454|4448|3
1727345420000|2024-09-26 10:10:20|4454.2|4448.2|4454|4448|4454.2|4448.2|4454|4448|0
1727345440000|2024-09-26 10:10:40|4454.7|4448.7|4452.7|4446.7|4454.7|4448.7|4452.7|4446.7|5
1727345470000|2024-09-26 10:11:10|4453|4447|4451.7|4445.7|4453.2|4447.2|4451.3|4445.3|1
1727345480000|2024-09-26 10:11:20|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|0
1727345500000|2024-09-26 10:11:40|4452.3|4446.3|4453.7|4447.7|4453.7|4447.7|4452.3|4446.3|0
1727345510000|2024-09-26 10:11:50|4453|4447|4453.2|4447.2|4453.2|4447.2|4453|4447|1
1727345520000|2024-09-26 10:12:00|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|0
1727345530000|2024-09-26 10:12:10|4453|4447|4453.2|4447.2|4453.2|4447.2|4453|4447|1
1727345540000|2024-09-26 10:12:20|4453|4447|4453.2|4447.2|4453.2|4447.2|4453|4447|0
1727345550000|2024-09-26 10:12:30|4453|4447|4453|4447|4454|4448|4453|4447|2
1727345560000|2024-09-26 10:12:40|4453.2|4447.2|4453.3|4447.3|4453.3|4447.3|4453|4447|0
1727345570000|2024-09-26 10:12:50|4454|4448|4453.2|4447.2|4454|4448|4453.2|4447.2|6
1727345580000|2024-09-26 10:13:00|4453|4447|4453.2|4447.2|4454|4448|4452.7|4446.7|7
1727345610000|2024-09-26 10:13:30|4452.7|4446.7|4453|4447|4453|4447|4452.7|4446.7|1
1727345620000|2024-09-26 10:13:40|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1727345640000|2024-09-26 10:14:00|4453.3|4447.3|4462.7|4456.7|4462.7|4456.7|4453.3|4447.3|54
1727345650000|2024-09-26 10:14:10|4463.2|4457.2|4464|4458|4464|4458|4463.2|4457.2|31
1727345660000|2024-09-26 10:14:20|4463.8|4457.8|4464.3|4458.3|4464.3|4458.3|4463.5|4457.5|1
1727345670000|2024-09-26 10:14:30|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|42
1727345680000|2024-09-26 10:14:40|4468.3|4462.3|4468.7|4462.7|4468.7|4462.7|4467.7|4461.7|18
1727345690000|2024-09-26 10:14:50|4469|4463|4467.2|4461.2|4469|4463|4467.2|4461.2|11
1727345700000|2024-09-26 10:15:00|4467.3|4461.3|4465.7|4459.7|4467.3|4461.3|4465.3|4459.3|9
1727345710000|2024-09-26 10:15:10|4465.2|4459.2|4465.2|4459.2|4465.3|4459.3|4462.7|4456.7|7
1727345720000|2024-09-26 10:15:20|4464.7|4458.7|4469.7|4463.7|4469.8|4463.8|4464.3|4458.3|15
1727345740000|2024-09-26 10:15:40|4467|4461|4467.7|4461.7|4467.7|4461.7|4465.2|4459.2|17
1727345750000|2024-09-26 10:15:50|4467.8|4461.8|4468.8|4462.8|4468.8|4462.8|4467.8|4461.8|8
1727345760000|2024-09-26 10:16:00|4468.3|4462.3|4468.8|4462.8|4469.8|4463.8|4468.3|4462.3|4
1727345770000|2024-09-26 10:16:10|4468.3|4462.3|4465.3|4459.3|4468.7|4462.7|4465.3|4459.3|15
1727345790000|2024-09-26 10:16:30|4465|4459|4465.3|4459.3|4465.3|4459.3|4465|4459|1
1727345800000|2024-09-26 10:16:40|4466.7|4460.7|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|7
1727345820000|2024-09-26 10:17:00|4467.3|4461.3|4467.3|4461.3|4467.7|4461.7|4467.3|4461.3|0
1727345830000|2024-09-26 10:17:10|4466.8|4460.8|4467|4461|4467|4461|4466.8|4460.8|1
1727345840000|2024-09-26 10:17:20|4466.8|4460.8|4466.5|4460.5|4467|4461|4466.5|4460.5|3
1727345850000|2024-09-26 10:17:30|4466.3|4460.3|4465|4459|4466.3|4460.3|4465|4459|2
1727345860000|2024-09-26 10:17:40|4464.8|4458.8|4464.8|4458.8|4465|4459|4464.8|4458.8|2
1727345880000|2024-09-26 10:18:00|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|0
1727345890000|2024-09-26 10:18:10|4464.3|4458.3|4465.3|4459.3|4465.3|4459.3|4464.3|4458.3|1
1727345900000|2024-09-26 10:18:20|4465.8|4459.8|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|1
1727345910000|2024-09-26 10:18:30|4464.7|4458.7|4465.3|4459.3|4465.3|4459.3|4464.7|4458.7|3
1727345920000|2024-09-26 10:18:40|4464.3|4458.3|4463.3|4457.3|4464.3|4458.3|4463.3|4457.3|6
1727345940000|2024-09-26 10:19:00|4464|4458|4464|4458|4464|4458|4464|4458|3
1727345950000|2024-09-26 10:19:10|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|0
1727345960000|2024-09-26 10:19:20|4463.7|4457.7|4464.3|4458.3|4464.3|4458.3|4463.7|4457.7|0
1727345970000|2024-09-26 10:19:30|4464|4458|4463.3|4457.3|4464|4458|4463.3|4457.3|0
1727345980000|2024-09-26 10:19:40|4463.5|4457.5|4464.3|4458.3|4464.3|4458.3|4463.3|4457.3|1
1727345990000|2024-09-26 10:19:50|4464.5|4458.5|4464.3|4458.3|4464.5|4458.5|4464.3|4458.3|16
1727346000000|2024-09-26 10:20:00|4463|4457|4463|4457|4463|4457|4463|4457|10
1727346020000|2024-09-26 10:20:20|4462.3|4456.3|4462.3|4456.3|4462.5|4456.5|4462.3|4456.3|0
1727346030000|2024-09-26 10:20:30|4462.5|4456.5|4463.3|4457.3|4463.5|4457.5|4462.3|4456.3|1
1727346040000|2024-09-26 10:20:40|4462.7|4456.7|4462.3|4456.3|4462.7|4456.7|4462.3|4456.3|3
1727346050000|2024-09-26 10:20:50|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|2
1727346060000|2024-09-26 10:21:00|4460.7|4454.7|4460.3|4454.3|4460.7|4454.7|4460.3|4454.3|1
1727346080000|2024-09-26 10:21:20|4459.3|4453.3|4460.3|4454.3|4460.3|4454.3|4459.3|4453.3|4
1727346090000|2024-09-26 10:21:30|4459.5|4453.5|4459|4453|4459.8|4453.8|4459|4453|8
1727346100000|2024-09-26 10:21:40|4460|4454|4460.3|4454.3|4460.3|4454.3|4460|4454|3
1727346110000|2024-09-26 10:21:50|4459|4453|4458.3|4452.3|4459.3|4453.3|4458.3|4452.3|3
1727346120000|2024-09-26 10:22:00|4458.5|4452.5|4457.3|4451.3|4458.5|4452.5|4457.2|4451.2|12
1727346130000|2024-09-26 10:22:10|4456|4450|4455.5|4449.5|4456|4450|4455.3|4449.3|6
1727346140000|2024-09-26 10:22:20|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|5
1727346180000|2024-09-26 10:23:00|4457.5|4451.5|4458.3|4452.3|4458.5|4452.5|4457.5|4451.5|2
1727346190000|2024-09-26 10:23:10|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1727346210000|2024-09-26 10:23:30|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|1
1727346220000|2024-09-26 10:23:40|4457.7|4451.7|4457.3|4451.3|4457.7|4451.7|4457|4451|4
1727346230000|2024-09-26 10:23:50|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|0
1727346240000|2024-09-26 10:24:00|4458.8|4452.8|4458.8|4452.8|4459|4453|4458.8|4452.8|1
1727346250000|2024-09-26 10:24:10|4458.7|4452.7|4458.3|4452.3|4458.7|4452.7|4458.2|4452.2|7
1727346280000|2024-09-26 10:24:40|4459.7|4453.7|4459.3|4453.3|4459.7|4453.7|4459.3|4453.3|3
1727346290000|2024-09-26 10:24:50|4459.5|4453.5|4460|4454|4460|4454|4459.3|4453.3|0
1727346300000|2024-09-26 10:25:00|4459.7|4453.7|4459.8|4453.8|4459.8|4453.8|4459.3|4453.3|0
1727346310000|2024-09-26 10:25:10|4460|4454|4460|4454|4460|4454|4459.8|4453.8|0
1727346320000|2024-09-26 10:25:20|4460.3|4454.3|4460.3|4454.3|4460.5|4454.5|4460.3|4454.3|0
1727346340000|2024-09-26 10:25:40|4461.5|4455.5|4461.8|4455.8|4461.8|4455.8|4461.5|4455.5|2
1727346350000|2024-09-26 10:25:50|4461.5|4455.5|4461.3|4455.3|4461.5|4455.5|4461.3|4455.3|1
1727346360000|2024-09-26 10:26:00|4462|4456|4461.8|4455.8|4462|4456|4461.8|4455.8|4
1727346370000|2024-09-26 10:26:10|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|1
1727346380000|2024-09-26 10:26:20|4461.8|4455.8|4462.3|4456.3|4462.3|4456.3|4461.8|4455.8|1
1727346390000|2024-09-26 10:26:30|||||||||2
1727346410000|2024-09-26 10:26:50|4461|4455|4461.3|4455.3|4461.3|4455.3|4461|4455|11
1727346420000|2024-09-26 10:27:00|4461|4455|4460.8|4454.8|4461|4455|4460.8|4454.8|1
1727346430000|2024-09-26 10:27:10|4461|4455|4460.8|4454.8|4461.3|4455.3|4460.8|4454.8|0
1727346440000|2024-09-26 10:27:20|4461|4455|4460.3|4454.3|4461|4455|4460.3|4454.3|0
1727346450000|2024-09-26 10:27:30|4461|4455|4460.8|4454.8|4461|4455|4460.8|4454.8|2
1727346460000|2024-09-26 10:27:40|4460.3|4454.3|4460.3|4454.3|4460.5|4454.5|4460.3|4454.3|2
1727346470000|2024-09-26 10:27:50|4459|4453|4458|4452|4459|4453|4458|4452|6
1727346480000|2024-09-26 10:28:00|4458.3|4452.3|4459.8|4453.8|4459.8|4453.8|4458.3|4452.3|4
1727346490000|2024-09-26 10:28:10|4459.7|4453.7|4459.3|4453.3|4460.3|4454.3|4459.3|4453.3|6
1727346500000|2024-09-26 10:28:20|4460|4454|4459.3|4453.3|4460.3|4454.3|4459.3|4453.3|2
1727346510000|2024-09-26 10:28:30|4460.2|4454.2|4459.8|4453.8|4460.2|4454.2|4459.8|4453.8|6
1727346520000|2024-09-26 10:28:40|4459.7|4453.7|4459.3|4453.3|4459.7|4453.7|4459.3|4453.3|2
1727346530000|2024-09-26 10:28:50|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1727346540000|2024-09-26 10:29:00|4459.3|4453.3|4460.3|4454.3|4460.3|4454.3|4459.3|4453.3|2
1727346550000|2024-09-26 10:29:10|4459.3|4453.3|4459.5|4453.5|4459.5|4453.5|4459|4453|5
1727346580000|2024-09-26 10:29:40|4459.3|4453.3|4459.3|4453.3|4459.5|4453.5|4459.3|4453.3|0
1727346590000|2024-09-26 10:29:50|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|2
1727346600000|2024-09-26 10:30:00|4459.3|4453.3|4459|4453|4459.3|4453.3|4458.3|4452.3|11
1727346620000|2024-09-26 10:30:20|||||||||1
1727346640000|2024-09-26 10:30:40|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1727346650000|2024-09-26 10:30:50|4459|4453|4459|4453|4459.3|4453.3|4459|4453|0
1727346660000|2024-09-26 10:31:00|4459.2|4453.2|4459|4453|4459.2|4453.2|4459|4453|2
1727346670000|2024-09-26 10:31:10|4458.7|4452.7|4458.5|4452.5|4458.8|4452.8|4458.3|4452.3|1
1727346690000|2024-09-26 10:31:30|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|1
1727346700000|2024-09-26 10:31:40|4459.2|4453.2|4459.5|4453.5|4459.5|4453.5|4459.2|4453.2|6
1727346740000|2024-09-26 10:32:20|4460|4454|4462.2|4456.2|4462.2|4456.2|4460|4454|2
1727346750000|2024-09-26 10:32:30|4462.3|4456.3|4461|4455|4462.5|4456.5|4461|4455|1
1727346760000|2024-09-26 10:32:40|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|0
1727346770000|2024-09-26 10:32:50|4462|4456|4462.3|4456.3|4462.5|4456.5|4462|4456|2
1727346780000|2024-09-26 10:33:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1727346790000|2024-09-26 10:33:10|4462.3|4456.3|4463.3|4457.3|4463.3|4457.3|4462.3|4456.3|11
1727346800000|2024-09-26 10:33:20|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|3
1727346810000|2024-09-26 10:33:30|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|2
1727346820000|2024-09-26 10:33:40|4463|4457|4463|4457|4463.3|4457.3|4462.7|4456.7|1
1727346830000|2024-09-26 10:33:50|4462.8|4456.8|4463|4457|4463|4457|4462.8|4456.8|0
1727346840000|2024-09-26 10:34:00|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1727346860000|2024-09-26 10:34:20|4462.5|4456.5|4463|4457|4463|4457|4462.5|4456.5|2
1727346870000|2024-09-26 10:34:30|4463.3|4457.3|4463.5|4457.5|4463.5|4457.5|4463|4457|2
1727346880000|2024-09-26 10:34:40|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464|4458|4
1727346890000|2024-09-26 10:34:50|4463.8|4457.8|4464|4458|4464|4458|4463.8|4457.8|0
1727346900000|2024-09-26 10:35:00|4463.8|4457.8|4463.5|4457.5|4463.8|4457.8|4463.5|4457.5|0
1727346910000|2024-09-26 10:35:10|4462.8|4456.8|4462|4456|4462.8|4456.8|4462|4456|2
1727346920000|2024-09-26 10:35:20|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1727346930000|2024-09-26 10:35:30|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|3
1727346940000|2024-09-26 10:35:40|4464|4458|4463.3|4457.3|4464|4458|4463|4457|2
1727346950000|2024-09-26 10:35:50|4463.5|4457.5|4463|4457|4463.5|4457.5|4462.3|4456.3|6
1727346960000|2024-09-26 10:36:00|4463.3|4457.3|4462.3|4456.3|4463.3|4457.3|4462.3|4456.3|1
1727346970000|2024-09-26 10:36:10|4462|4456|4461.3|4455.3|4462|4456|4461.3|4455.3|0
1727346990000|2024-09-26 10:36:30|4460.8|4454.8|4461|4455|4461|4455|4460.8|4454.8|4
1727347000000|2024-09-26 10:36:40|4460.7|4454.7|4461.8|4455.8|4462|4456|4460.3|4454.3|5
1727347010000|2024-09-26 10:36:50|4462|4456|4462.3|4456.3|4462.3|4456.3|4462|4456|0
1727347020000|2024-09-26 10:37:00|4462|4456|4461.3|4455.3|4462|4456|4461.3|4455.3|0
1727347030000|2024-09-26 10:37:10|4460.8|4454.8|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|2
1727347050000|2024-09-26 10:37:30|4461|4455|4461.8|4455.8|4462|4456|4461|4455|3
1727347060000|2024-09-26 10:37:40|4462|4456|4462|4456|4462.3|4456.3|4461.7|4455.7|0
1727347070000|2024-09-26 10:37:50|4461.7|4455.7|4462|4456|4462|4456|4461.7|4455.7|1
1727347080000|2024-09-26 10:38:00|4461.3|4455.3|4462.3|4456.3|4462.3|4456.3|4461.3|4455.3|2
1727347090000|2024-09-26 10:38:10|4462.5|4456.5|4464.8|4458.8|4464.8|4458.8|4462.5|4456.5|6
1727347100000|2024-09-26 10:38:20|4465|4459|4467.7|4461.7|4468.2|4462.2|4465|4459|11
1727347110000|2024-09-26 10:38:30|4468.3|4462.3|4469.3|4463.3|4469.3|4463.3|4468.3|4462.3|3
1727347120000|2024-09-26 10:38:40|4469.8|4463.8|4469.3|4463.3|4469.8|4463.8|4468.3|4462.3|6
1727347130000|2024-09-26 10:38:50|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|9
1727347140000|2024-09-26 10:39:00|4467.8|4461.8|4468.3|4462.3|4468.7|4462.7|4467.3|4461.3|12
1727347150000|2024-09-26 10:39:10|4467.3|4461.3|4468.3|4462.3|4468.3|4462.3|4467.3|4461.3|8
1727347160000|2024-09-26 10:39:20|4468.5|4462.5|4468.3|4462.3|4468.5|4462.5|4468.3|4462.3|0
1727347170000|2024-09-26 10:39:30|||||||||1
1727347190000|2024-09-26 10:39:50|4469.5|4463.5|4469.7|4463.7|4470.3|4464.3|4469.3|4463.3|7
1727347200000|2024-09-26 10:40:00|4469.3|4463.3|4470.8|4464.8|4470.8|4464.8|4469.3|4463.3|0
1727347210000|2024-09-26 10:40:10|4471.3|4465.3|4472.3|4466.3|4472.7|4466.7|4471.3|4465.3|6
1727347220000|2024-09-26 10:40:20|||||||||1
1727347230000|2024-09-26 10:40:30|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|1
1727347240000|2024-09-26 10:40:40|4472.3|4466.3|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|8
1727347250000|2024-09-26 10:40:50|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.3|4466.3|3
1727347260000|2024-09-26 10:41:00|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|5
1727347270000|2024-09-26 10:41:10|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|1
1727347280000|2024-09-26 10:41:20|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1727347290000|2024-09-26 10:41:30|||||||||1
1727347300000|2024-09-26 10:41:40|||||||||1
1727347310000|2024-09-26 10:41:50|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|3
1727347320000|2024-09-26 10:42:00|4473.7|4467.7|4473.8|4467.8|4473.8|4467.8|4473.7|4467.7|3
1727347330000|2024-09-26 10:42:10|||||||||1
1727347340000|2024-09-26 10:42:20|4473.7|4467.7|4474.2|4468.2|4474.3|4468.3|4473.3|4467.3|1
1727347350000|2024-09-26 10:42:30|4473.3|4467.3|4474.3|4468.3|4474.3|4468.3|4473.3|4467.3|7
1727347360000|2024-09-26 10:42:40|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.7|4468.7|1
1727347370000|2024-09-26 10:42:50|4475.7|4469.7|4475.3|4469.3|4475.7|4469.7|4475.3|4469.3|4
1727347390000|2024-09-26 10:43:10|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|7
1727347410000|2024-09-26 10:43:30|||||||||1
1727347420000|2024-09-26 10:43:40|||||||||2
1727347430000|2024-09-26 10:43:50|4475.5|4469.5|4476.7|4470.7|4476.7|4470.7|4475.3|4469.3|5
1727347440000|2024-09-26 10:44:00|4476.3|4470.3|4474.3|4468.3|4476.3|4470.3|4474.3|4468.3|8
1727347450000|2024-09-26 10:44:10|4474.7|4468.7|4475.8|4469.8|4476|4470|4474.7|4468.7|2
1727347470000|2024-09-26 10:44:30|4475.7|4469.7|4476.7|4470.7|4476.7|4470.7|4475.7|4469.7|3
1727347490000|2024-09-26 10:44:50|4476.3|4470.3|4476.7|4470.7|4476.8|4470.8|4476.3|4470.3|2
1727347500000|2024-09-26 10:45:00|4476.3|4470.3|4476.7|4470.7|4476.7|4470.7|4476.3|4470.3|2
1727347520000|2024-09-26 10:45:20|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|2
1727347530000|2024-09-26 10:45:30|4477.2|4471.2|4480.3|4474.3|4480.3|4474.3|4477.2|4471.2|26
1727347540000|2024-09-26 10:45:40|4479.3|4473.3|4479.7|4473.7|4479.8|4473.8|4479.3|4473.3|9
1727347550000|2024-09-26 10:45:50|4479.8|4473.8|4478.2|4472.2|4479.8|4473.8|4477.8|4471.8|19
1727347560000|2024-09-26 10:46:00|4478.3|4472.3|4479.3|4473.3|4479.3|4473.3|4478.3|4472.3|20
1727347570000|2024-09-26 10:46:10|4479.2|4473.2|4479.3|4473.3|4479.3|4473.3|4478.3|4472.3|4
1727347580000|2024-09-26 10:46:20|4479.7|4473.7|4480.7|4474.7|4480.7|4474.7|4479.7|4473.7|7
1727347590000|2024-09-26 10:46:30|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4479.7|4473.7|21
1727347610000|2024-09-26 10:46:50|4480.2|4474.2|4480.7|4474.7|4481|4475|4479.7|4473.7|4
1727347620000|2024-09-26 10:47:00|4481|4475|4481.2|4475.2|4481.3|4475.3|4481|4475|5
1727347630000|2024-09-26 10:47:10|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|0
1727347640000|2024-09-26 10:47:20|4481.7|4475.7|4482.2|4476.2|4482.2|4476.2|4481.7|4475.7|5
1727347650000|2024-09-26 10:47:30|4481.3|4475.3|4481.2|4475.2|4481.3|4475.3|4481.2|4475.2|3
1727347660000|2024-09-26 10:47:40|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|36
1727347670000|2024-09-26 10:47:50|4480.7|4474.7|4480.3|4474.3|4480.7|4474.7|4479.7|4473.7|3
1727347680000|2024-09-26 10:48:00|4480.7|4474.7|4480.8|4474.8|4481.3|4475.3|4480.7|4474.7|8
1727347690000|2024-09-26 10:48:10|4481.2|4475.2|4481.8|4475.8|4481.8|4475.8|4481.2|4475.2|3
1727347700000|2024-09-26 10:48:20|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|1
1727347710000|2024-09-26 10:48:30|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|13
1727347720000|2024-09-26 10:48:40|||||||||3
1727347730000|2024-09-26 10:48:50|4483.2|4477.2|4483.3|4477.3|4483.3|4477.3|4482.7|4476.7|44
1727347740000|2024-09-26 10:49:00|4482.8|4476.8|4482.3|4476.3|4483.3|4477.3|4482.3|4476.3|26
1727347760000|2024-09-26 10:49:20|4482|4476|4481.3|4475.3|4482.2|4476.2|4481.3|4475.3|8
1727347770000|2024-09-26 10:49:30|4480.3|4474.3|4480.8|4474.8|4480.8|4474.8|4480.3|4474.3|8
1727347780000|2024-09-26 10:49:40|4480.7|4474.7|4481.8|4475.8|4481.8|4475.8|4480.3|4474.3|7
1727347790000|2024-09-26 10:49:50|4482|4476|4481.8|4475.8|4482|4476|4481.7|4475.7|0
1727347800000|2024-09-26 10:50:00|4482|4476|4481.8|4475.8|4482|4476|4481.8|4475.8|0
1727347810000|2024-09-26 10:50:10|4481.7|4475.7|4482.7|4476.7|4482.7|4476.7|4481.3|4475.3|1
1727347820000|2024-09-26 10:50:20|4482.8|4476.8|4482.8|4476.8|4483.3|4477.3|4482.8|4476.8|12
1727347830000|2024-09-26 10:50:30|4482.7|4476.7|4482.7|4476.7|4484.3|4478.3|4482.7|4476.7|8
1727347840000|2024-09-26 10:50:40|4482.3|4476.3|4482.7|4476.7|4482.7|4476.7|4482.3|4476.3|4
1727347850000|2024-09-26 10:50:50|4483|4477|4482.7|4476.7|4483|4477|4482.7|4476.7|2
1727347860000|2024-09-26 10:51:00|4483.2|4477.2|4482.3|4476.3|4483.2|4477.2|4482.2|4476.2|9
1727347870000|2024-09-26 10:51:10|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|1
1727347880000|2024-09-26 10:51:20|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|0
1727347890000|2024-09-26 10:51:30|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|18
1727347900000|2024-09-26 10:51:40|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|1
1727347920000|2024-09-26 10:52:00|4482.5|4476.5|4482.2|4476.2|4482.8|4476.8|4482.2|4476.2|11
1727347930000|2024-09-26 10:52:10|4482.3|4476.3|4482.2|4476.2|4482.3|4476.3|4482.2|4476.2|0
1727347940000|2024-09-26 10:52:20|4482.7|4476.7|4482.2|4476.2|4482.7|4476.7|4482.2|4476.2|2
1727347950000|2024-09-26 10:52:30|4479.7|4473.7|4480.3|4474.3|4480.3|4474.3|4479.3|4473.3|5
1727347960000|2024-09-26 10:52:40|4480.7|4474.7|4481.3|4475.3|4481.3|4475.3|4480.7|4474.7|0
1727347970000|2024-09-26 10:52:50|4480.8|4474.8|4482.7|4476.7|4482.7|4476.7|4480.8|4474.8|2
1727347980000|2024-09-26 10:53:00|4482.8|4476.8|4483.3|4477.3|4483.3|4477.3|4482.7|4476.7|1
1727347990000|2024-09-26 10:53:10|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1727348000000|2024-09-26 10:53:20|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|13
1727348010000|2024-09-26 10:53:30|4482|4476|4482.3|4476.3|4482.3|4476.3|4482|4476|2
1727348020000|2024-09-26 10:53:40|4482.2|4476.2|4482.3|4476.3|4482.3|4476.3|4481.7|4475.7|2
1727348030000|2024-09-26 10:53:50|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1727348040000|2024-09-26 10:54:00|4483.2|4477.2|4482.3|4476.3|4483.3|4477.3|4482.3|4476.3|2
1727348060000|2024-09-26 10:54:20|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|2
1727348070000|2024-09-26 10:54:30|4482.7|4476.7|4483.8|4477.8|4483.8|4477.8|4482.7|4476.7|4
1727348080000|2024-09-26 10:54:40|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|2
1727348090000|2024-09-26 10:54:50|4483.8|4477.8|4484.7|4478.7|4485.3|4479.3|4483.8|4477.8|3
1727348110000|2024-09-26 10:55:10|4483.2|4477.2|4482.3|4476.3|4483.2|4477.2|4481.8|4475.8|18
1727348120000|2024-09-26 10:55:20|4482.8|4476.8|4483.7|4477.7|4483.7|4477.7|4482.3|4476.3|7
1727348130000|2024-09-26 10:55:30|4484.3|4478.3|4483.7|4477.7|4484.3|4478.3|4483.7|4477.7|3
1727348140000|2024-09-26 10:55:40|4483.2|4477.2|4482.3|4476.3|4483.3|4477.3|4481.7|4475.7|3
1727348150000|2024-09-26 10:55:50|4481.7|4475.7|4479.8|4473.8|4481.7|4475.7|4479.8|4473.8|15
1727348160000|2024-09-26 10:56:00|4480|4474|4479.7|4473.7|4480|4474|4479.7|4473.7|0
1727348170000|2024-09-26 10:56:10|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.2|4473.2|13
1727348180000|2024-09-26 10:56:20|4478.3|4472.3|4478.3|4472.3|4478.7|4472.7|4478.3|4472.3|18
1727348190000|2024-09-26 10:56:30|4476.8|4470.8|4477.3|4471.3|4477.3|4471.3|4476.3|4470.3|13
1727348200000|2024-09-26 10:56:40|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|3
1727348220000|2024-09-26 10:57:00|4477.8|4471.8|4477.7|4471.7|4478.3|4472.3|4477.7|4471.7|1
1727348240000|2024-09-26 10:57:20|4477.8|4471.8|4477.3|4471.3|4477.8|4471.8|4477.3|4471.3|15
1727348250000|2024-09-26 10:57:30|4476.3|4470.3|4477.3|4471.3|4477.3|4471.3|4476.3|4470.3|8
1727348270000|2024-09-26 10:57:50|4478.3|4472.3|4477.8|4471.8|4478.3|4472.3|4477.7|4471.7|3
1727348280000|2024-09-26 10:58:00|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1727348290000|2024-09-26 10:58:10|4475.7|4469.7|4475.8|4469.8|4476.3|4470.3|4475.7|4469.7|18
1727348300000|2024-09-26 10:58:20|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1727348310000|2024-09-26 10:58:30|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|1
1727348320000|2024-09-26 10:58:40|4475.2|4469.2|4475.3|4469.3|4475.3|4469.3|4474.3|4468.3|48
1727348330000|2024-09-26 10:58:50|4475.7|4469.7|4474.3|4468.3|4475.7|4469.7|4474.2|4468.2|13
1727348340000|2024-09-26 10:59:00|4474.7|4468.7|4474.3|4468.3|4475.3|4469.3|4474.3|4468.3|10
1727348350000|2024-09-26 10:59:10|4473.7|4467.7|4474.3|4468.3|4474.3|4468.3|4473.7|4467.7|1
1727348360000|2024-09-26 10:59:20|4474.2|4468.2|4469.7|4463.7|4474.2|4468.2|4468.7|4462.7|29
1727348370000|2024-09-26 10:59:30|4469.5|4463.5|4469.7|4463.7|4471|4465|4469.5|4463.5|16
1727348380000|2024-09-26 10:59:40|4470.7|4464.7|4471|4465|4471|4465|4470.7|4464.7|19
1727348390000|2024-09-26 10:59:50|4470.5|4464.5|4470|4464|4470.5|4464.5|4469.7|4463.7|9
1727348400000|2024-09-26 11:00:00|4470.2|4464.2|4472|4466|4472.7|4466.7|4470.2|4464.2|10
1727348410000|2024-09-26 11:00:10|4471.7|4465.7|4473|4467|4473|4467|4471|4465|15
1727348420000|2024-09-26 11:00:20|4472.7|4466.7|4472.5|4466.5|4472.7|4466.7|4472.3|4466.3|5
1727348430000|2024-09-26 11:00:30|4472|4466|4473|4467|4473|4467|4471.7|4465.7|4
1727348440000|2024-09-26 11:00:40|4472.5|4466.5|4473|4467|4473|4467|4472.5|4466.5|1
1727348450000|2024-09-26 11:00:50|4472.5|4466.5|4472.7|4466.7|4472.7|4466.7|4472.5|4466.5|2
1727348460000|2024-09-26 11:01:00|4473|4467|4474|4468|4474|4468|4473|4467|3
1727348470000|2024-09-26 11:01:10|4474.3|4468.3|4474|4468|4474.3|4468.3|4474|4468|1
1727348480000|2024-09-26 11:01:20|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474|4468|16
1727348490000|2024-09-26 11:01:30|4474|4468|4474.2|4468.2|4474.2|4468.2|4474|4468|13
1727348500000|2024-09-26 11:01:40|4473.8|4467.8|4474|4468|4474|4468|4472.7|4466.7|13
1727348510000|2024-09-26 11:01:50|4474.7|4468.7|4475|4469|4475|4469|4474.7|4468.7|14
1727348520000|2024-09-26 11:02:00|4475.2|4469.2|4475|4469|4475.2|4469.2|4475|4469|0
1727348530000|2024-09-26 11:02:10|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1727348550000|2024-09-26 11:02:30|4475.3|4469.3|4475.7|4469.7|4475.7|4469.7|4475.3|4469.3|1
1727348560000|2024-09-26 11:02:40|4475.5|4469.5|4476|4470|4476.2|4470.2|4475.5|4469.5|11
1727348580000|2024-09-26 11:03:00|4477|4471|4478|4472|4478.2|4472.2|4476.7|4470.7|7
1727348590000|2024-09-26 11:03:10|||||||||2
1727348600000|2024-09-26 11:03:20|4478.2|4472.2|4478|4472|4478.7|4472.7|4478|4472|2
1727348610000|2024-09-26 11:03:30|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.5|4471.5|3
1727348620000|2024-09-26 11:03:40|4478|4472|4478|4472|4478|4472|4478|4472|0
1727348630000|2024-09-26 11:03:50|||||||||1
1727348640000|2024-09-26 11:04:00|4477.7|4471.7|4478|4472|4478|4472|4477.7|4471.7|0
1727348650000|2024-09-26 11:04:10|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.5|4471.5|0
1727348660000|2024-09-26 11:04:20|4477.5|4471.5|4477|4471|4477.7|4471.7|4477|4471|15
1727348670000|2024-09-26 11:04:30|4476.7|4470.7|4477.7|4471.7|4477.7|4471.7|4475.5|4469.5|6
1727348690000|2024-09-26 11:04:50|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|1
1727348700000|2024-09-26 11:05:00|4476.5|4470.5|4476|4470|4476.7|4470.7|4475.3|4469.3|5
1727348710000|2024-09-26 11:05:10|4476.2|4470.2|4477.2|4471.2|4477.2|4471.2|4476.2|4470.2|0
1727348720000|2024-09-26 11:05:20|4476.8|4470.8|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|0
1727348730000|2024-09-26 11:05:30|4476.7|4470.7|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|0
1727348740000|2024-09-26 11:05:40|4477|4471|4477.7|4471.7|4477.7|4471.7|4477|4471|8
1727348750000|2024-09-26 11:05:50|4478.7|4472.7|4481|4475|4481|4475|4478.7|4472.7|21
1727348760000|2024-09-26 11:06:00|4482|4476|4482|4476|4482|4476|4482|4476|0
1727348770000|2024-09-26 11:06:10|4481.5|4475.5|4483|4477|4483|4477|4481.5|4475.5|4
1727348780000|2024-09-26 11:06:20|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|0
1727348790000|2024-09-26 11:06:30|4483.5|4477.5|4483.7|4477.7|4483.7|4477.7|4483.5|4477.5|0
1727348800000|2024-09-26 11:06:40|4484|4478|4484|4478|4484|4478|4484|4478|2
1727348810000|2024-09-26 11:06:50|4484.7|4478.7|4484.5|4478.5|4484.7|4478.7|4484.5|4478.5|0
1727348820000|2024-09-26 11:07:00|4484|4478|4483.7|4477.7|4484|4478|4483.7|4477.7|6
1727348830000|2024-09-26 11:07:10|4484|4478|4483.5|4477.5|4484.5|4478.5|4483.5|4477.5|10
1727348840000|2024-09-26 11:07:20|4482.5|4476.5|4481.7|4475.7|4482.7|4476.7|4481.7|4475.7|14
1727348850000|2024-09-26 11:07:30|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.5|4476.5|2
1727348860000|2024-09-26 11:07:40|4482|4476|4481.7|4475.7|4482|4476|4481.2|4475.2|3
1727348880000|2024-09-26 11:08:00|4482|4476|4482.5|4476.5|4482.7|4476.7|4482|4476|3
1727348900000|2024-09-26 11:08:20|4481.7|4475.7|4480.7|4474.7|4481.7|4475.7|4480.7|4474.7|4
1727348910000|2024-09-26 11:08:30|4480.5|4474.5|4480.7|4474.7|4480.7|4474.7|4480.5|4474.5|13
1727348920000|2024-09-26 11:08:40|4480.5|4474.5|4477.7|4471.7|4480.5|4474.5|4477.7|4471.7|3
1727348960000|2024-09-26 11:09:20|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|1
1727348970000|2024-09-26 11:09:30|4477|4471|4477|4471|4477|4471|4477|4471|0
1727348980000|2024-09-26 11:09:40|4476.7|4470.7|4476.7|4470.7|4477|4471|4476.5|4470.5|0
1727348990000|2024-09-26 11:09:50|4477.2|4471.2|4477|4471|4477.2|4471.2|4476.7|4470.7|1
1727349000000|2024-09-26 11:10:00|4477.2|4471.2|4478.3|4472.3|4478.3|4472.3|4477.2|4471.2|1
1727349010000|2024-09-26 11:10:10|4478.2|4472.2|4478|4472|4478.3|4472.3|4478|4472|0
1727349020000|2024-09-26 11:10:20|4477.7|4471.7|4478.7|4472.7|4478.7|4472.7|4477.7|4471.7|4
1727349030000|2024-09-26 11:10:30|4478.5|4472.5|4478.7|4472.7|4478.7|4472.7|4478.5|4472.5|0
1727349040000|2024-09-26 11:10:40|||||||||1
1727349050000|2024-09-26 11:10:50|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|8
1727349060000|2024-09-26 11:11:00|4478.5|4472.5|4478.7|4472.7|4478.7|4472.7|4478.5|4472.5|7
1727349070000|2024-09-26 11:11:10|||||||||1
1727349080000|2024-09-26 11:11:20|||||||||6
1727349090000|2024-09-26 11:11:30|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|6
1727349100000|2024-09-26 11:11:40|4478.7|4472.7|4478.2|4472.2|4478.7|4472.7|4477.7|4471.7|5
1727349120000|2024-09-26 11:12:00|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|1
1727349130000|2024-09-26 11:12:10|4477.5|4471.5|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|4
1727349140000|2024-09-26 11:12:20|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1727349150000|2024-09-26 11:12:30|4477|4471|4476.7|4470.7|4477|4471|4476.7|4470.7|0
1727349160000|2024-09-26 11:12:40|4477|4471|4477|4471|4477|4471|4476.7|4470.7|3
1727349180000|2024-09-26 11:13:00|4473|4467|4475|4469|4475|4469|4473|4467|15
1727349190000|2024-09-26 11:13:10|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1727349200000|2024-09-26 11:13:20|4475|4469|4475|4469|4475|4469|4475|4469|2
1727349210000|2024-09-26 11:13:30|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|1
1727349220000|2024-09-26 11:13:40|4475.8|4469.8|4476.3|4470.3|4476.3|4470.3|4475.8|4469.8|4
1727349230000|2024-09-26 11:13:50|4474|4468|4474|4468|4474|4468|4474|4468|3
1727349240000|2024-09-26 11:14:00|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474|4468|1
1727349250000|2024-09-26 11:14:10|4475.3|4469.3|4476.3|4470.3|4476.3|4470.3|4475.3|4469.3|3
1727349270000|2024-09-26 11:14:30|4475.7|4469.7|4475.8|4469.8|4475.8|4469.8|4475.7|4469.7|7
1727349280000|2024-09-26 11:14:40|4475.7|4469.7|4474|4468|4475.7|4469.7|4474|4468|5
1727349290000|2024-09-26 11:14:50|4474.3|4468.3|4475|4469|4475|4469|4474|4468|0
1727349300000|2024-09-26 11:15:00|4474.8|4468.8|4474.3|4468.3|4474.8|4468.8|4474|4468|8
1727349310000|2024-09-26 11:15:10|4474.7|4468.7|4474.5|4468.5|4475|4469|4474.3|4468.3|2
1727349320000|2024-09-26 11:15:20|4474.7|4468.7|4474.3|4468.3|4474.7|4468.7|4474.3|4468.3|1
1727349330000|2024-09-26 11:15:30|4474|4468|4472.5|4466.5|4474.3|4468.3|4472.2|4466.2|9
1727349340000|2024-09-26 11:15:40|4472|4466|4472|4466|4472|4466|4472|4466|0
1727349350000|2024-09-26 11:15:50|4472.2|4466.2|4474.5|4468.5|4474.5|4468.5|4472.2|4466.2|3
1727349360000|2024-09-26 11:16:00|4475|4469|4475.3|4469.3|4475.5|4469.5|4475|4469|47
1727349370000|2024-09-26 11:16:10|||||||||3
1727349390000|2024-09-26 11:16:30|||||||||1
1727349410000|2024-09-26 11:16:50|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4
1727349420000|2024-09-26 11:17:00|4476.2|4470.2|4475.3|4469.3|4476.3|4470.3|4475.3|4469.3|18
1727349430000|2024-09-26 11:17:10|4475|4469|4474.7|4468.7|4475|4469|4474.3|4468.3|1
1727349440000|2024-09-26 11:17:20|4474.3|4468.3|4472.5|4466.5|4474.3|4468.3|4472.3|4466.3|4
1727349450000|2024-09-26 11:17:30|4472.3|4466.3|4472.3|4466.3|4472.8|4466.8|4472.3|4466.3|0
1727349460000|2024-09-26 11:17:40|4472.7|4466.7|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|0
1727349470000|2024-09-26 11:17:50|||||||||1
1727349480000|2024-09-26 11:18:00|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|2
1727349490000|2024-09-26 11:18:10|4471|4465|4472.7|4466.7|4472.8|4466.8|4471|4465|2
1727349500000|2024-09-26 11:18:20|4472.3|4466.3|4472.5|4466.5|4472.5|4466.5|4472.3|4466.3|0
1727349510000|2024-09-26 11:18:30|4472.8|4466.8|4472.7|4466.7|4472.8|4466.8|4472.7|4466.7|0
1727349520000|2024-09-26 11:18:40|4472.8|4466.8|4472.3|4466.3|4472.8|4466.8|4472.2|4466.2|3
1727349530000|2024-09-26 11:18:50|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|1
1727349540000|2024-09-26 11:19:00|4472.3|4466.3|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|0
1727349550000|2024-09-26 11:19:10|4471.3|4465.3|4467|4461|4471.3|4465.3|4467|4461|25
1727349560000|2024-09-26 11:19:20|4466.3|4460.3|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|4
1727349570000|2024-09-26 11:19:30|||||||||4
1727349580000|2024-09-26 11:19:40|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|16
1727349590000|2024-09-26 11:19:50|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|11
1727349600000|2024-09-26 11:20:00|4460.5|4454.5|4456.5|4450.5|4460.5|4454.5|4456.5|4450.5|20
1727349610000|2024-09-26 11:20:10|4456.3|4450.3|4456|4450|4456.3|4450.3|4455.5|4449.5|11
1727349620000|2024-09-26 11:20:20|4455|4449|4454.8|4448.8|4455|4449|4454.7|4448.7|3
1727349630000|2024-09-26 11:20:30|4454.5|4448.5|4453.7|4447.7|4454.5|4448.5|4453.7|4447.7|46
1727349640000|2024-09-26 11:20:40|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|1
1727349650000|2024-09-26 11:20:50|4455.7|4449.7|4454.7|4448.7|4455.7|4449.7|4454.7|4448.7|10
1727349660000|2024-09-26 11:21:00|||||||||5
1727349680000|2024-09-26 11:21:20|||||||||4
1727349690000|2024-09-26 11:21:30|4453.7|4447.7|4454.7|4448.7|4454.7|4448.7|4453.7|4447.7|5
1727349700000|2024-09-26 11:21:40|||||||||1
1727349710000|2024-09-26 11:21:50|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.5|4449.5|4
1727349720000|2024-09-26 11:22:00|4456.5|4450.5|4458.7|4452.7|4459|4453|4456.5|4450.5|9
1727349730000|2024-09-26 11:22:10|4458.5|4452.5|4457.7|4451.7|4458.5|4452.5|4457.7|4451.7|7
1727349740000|2024-09-26 11:22:20|||||||||1
1727349750000|2024-09-26 11:22:30|4457.8|4451.8|4458.5|4452.5|4458.7|4452.7|4457.8|4451.8|4
1727349760000|2024-09-26 11:22:40|4457|4451|4457.7|4451.7|4457.7|4451.7|4457|4451|2
1727349780000|2024-09-26 11:23:00|4457.5|4451.5|4461.7|4455.7|4461.7|4455.7|4457.5|4451.5|11
1727349790000|2024-09-26 11:23:10|4462.2|4456.2|4463.3|4457.3|4464|4458|4462.2|4456.2|9
1727349800000|2024-09-26 11:23:20|4462.3|4456.3|4462.3|4456.3|4462.7|4456.7|4462.3|4456.3|11
1727349810000|2024-09-26 11:23:30|4462.5|4456.5|4462.3|4456.3|4462.5|4456.5|4461.5|4455.5|9
1727349820000|2024-09-26 11:23:40|4461.8|4455.8|4462|4456|4462|4456|4461.8|4455.8|2
1727349830000|2024-09-26 11:23:50|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1727349840000|2024-09-26 11:24:00|||||||||1
1727349850000|2024-09-26 11:24:10|4463.8|4457.8|4462.3|4456.3|4463.8|4457.8|4462.3|4456.3|4
1727349870000|2024-09-26 11:24:30|4461.7|4455.7|4461|4455|4461.7|4455.7|4461|4455|8
1727349880000|2024-09-26 11:24:40|4460.7|4454.7|4460.5|4454.5|4460.7|4454.7|4460.3|4454.3|0
1727349900000|2024-09-26 11:25:00|4460.8|4454.8|4462.3|4456.3|4462.3|4456.3|4460.8|4454.8|5
1727349910000|2024-09-26 11:25:10|4462.7|4456.7|4462.7|4456.7|4463.3|4457.3|4462.3|4456.3|3
1727349920000|2024-09-26 11:25:20|4462.3|4456.3|4463.3|4457.3|4463.3|4457.3|4462.3|4456.3|6
1727349930000|2024-09-26 11:25:30|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.3|4456.3|5
1727349940000|2024-09-26 11:25:40|4463.2|4457.2|4463.3|4457.3|4463.3|4457.3|4463.2|4457.2|1
1727349950000|2024-09-26 11:25:50|||||||||1
1727349960000|2024-09-26 11:26:00|4463.7|4457.7|4462.5|4456.5|4463.7|4457.7|4462.5|4456.5|29
1727349970000|2024-09-26 11:26:10|4462|4456|4460.7|4454.7|4462|4456|4460.7|4454.7|4
1727349980000|2024-09-26 11:26:20|||||||||1
1727350000000|2024-09-26 11:26:40|4462|4456|4462.2|4456.2|4462.2|4456.2|4462|4456|4
1727350010000|2024-09-26 11:26:50|4462.3|4456.3|4462.5|4456.5|4462.7|4456.7|4462.2|4456.2|1
1727350020000|2024-09-26 11:27:00|4462.7|4456.7|4463.3|4457.3|4463.3|4457.3|4462.7|4456.7|1
1727350030000|2024-09-26 11:27:10|||||||||1
1727350040000|2024-09-26 11:27:20|4463.8|4457.8|4464.3|4458.3|4464.3|4458.3|4463.8|4457.8|2
1727350050000|2024-09-26 11:27:30|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1727350060000|2024-09-26 11:27:40|4464.3|4458.3|4464.5|4458.5|4464.5|4458.5|4464.3|4458.3|1
1727350070000|2024-09-26 11:27:50|4466|4460|4466|4460|4466|4460|4465.7|4459.7|2
1727350090000|2024-09-26 11:28:10|4465.5|4459.5|4465.3|4459.3|4465.5|4459.5|4465.3|4459.3|1
1727350110000|2024-09-26 11:28:30|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|11
1727350120000|2024-09-26 11:28:40|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4
1727350130000|2024-09-26 11:28:50|4463.5|4457.5|4463.3|4457.3|4463.5|4457.5|4463.3|4457.3|0
1727350140000|2024-09-26 11:29:00|4463.5|4457.5|4463.3|4457.3|4463.5|4457.5|4463.3|4457.3|0
1727350150000|2024-09-26 11:29:10|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1727350160000|2024-09-26 11:29:20|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1727350170000|2024-09-26 11:29:30|4463.5|4457.5|4464.5|4458.5|4464.5|4458.5|4463.3|4457.3|4
1727350180000|2024-09-26 11:29:40|4464.7|4458.7|4464.3|4458.3|4464.7|4458.7|4464.3|4458.3|0
1727350190000|2024-09-26 11:29:50|4464.5|4458.5|4464.3|4458.3|4464.5|4458.5|4464.3|4458.3|1
1727350200000|2024-09-26 11:30:00|4464.5|4458.5|4465.7|4459.7|4465.7|4459.7|4464.3|4458.3|3
1727350210000|2024-09-26 11:30:10|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|0
1727350220000|2024-09-26 11:30:20|||||||||3
1727350230000|2024-09-26 11:30:30|||||||||1
1727350240000|2024-09-26 11:30:40|4464.3|4458.3|4466.8|4460.8|4466.8|4460.8|4464.3|4458.3|8
1727350250000|2024-09-26 11:30:50|4466.3|4460.3|4466.8|4460.8|4467.3|4461.3|4466.3|4460.3|7
1727350260000|2024-09-26 11:31:00|4467.2|4461.2|4467.3|4461.3|4467.3|4461.3|4467.2|4461.2|5
1727350270000|2024-09-26 11:31:10|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|7
1727350280000|2024-09-26 11:31:20|4467.5|4461.5|4469.7|4463.7|4469.7|4463.7|4467.5|4461.5|4
1727350290000|2024-09-26 11:31:30|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|0
1727350310000|2024-09-26 11:31:50|4469.5|4463.5|4470|4464|4470|4464|4469.5|4463.5|2
1727350320000|2024-09-26 11:32:00|4469.5|4463.5|4469.5|4463.5|4470.3|4464.3|4469.5|4463.5|2
1727350330000|2024-09-26 11:32:10|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|4469|4463|13
1727350340000|2024-09-26 11:32:20|4469.5|4463.5|4470.3|4464.3|4470.3|4464.3|4469.5|4463.5|2
1727350350000|2024-09-26 11:32:30|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|2
1727350360000|2024-09-26 11:32:40|||||||||1
1727350380000|2024-09-26 11:33:00|4469.3|4463.3|4469.8|4463.8|4469.8|4463.8|4469.3|4463.3|7
1727350390000|2024-09-26 11:33:10|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|0
1727350410000|2024-09-26 11:33:30|4467.3|4461.3|4467|4461|4467.3|4461.3|4467|4461|2
1727350420000|2024-09-26 11:33:40|4466.3|4460.3|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|3
1727350430000|2024-09-26 11:33:50|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467|4461|6
1727350480000|2024-09-26 11:34:40|4467.5|4461.5|4468.2|4462.2|4468.2|4462.2|4467.3|4461.3|2
1727350490000|2024-09-26 11:34:50|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1727350500000|2024-09-26 11:35:00|4468.7|4462.7|4468.8|4462.8|4468.8|4462.8|4468.7|4462.7|1
1727350510000|2024-09-26 11:35:10|4468.3|4462.3|4468.3|4462.3|4468.7|4462.7|4467.7|4461.7|11
1727350520000|2024-09-26 11:35:20|4469.2|4463.2|4470.3|4464.3|4470.7|4464.7|4469.2|4463.2|4
1727350530000|2024-09-26 11:35:30|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|2
1727350540000|2024-09-26 11:35:40|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|1
1727350550000|2024-09-26 11:35:50|||||||||1
1727350560000|2024-09-26 11:36:00|4470|4464|4470.7|4464.7|4470.7|4464.7|4470|4464|1
1727350570000|2024-09-26 11:36:10|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1727350580000|2024-09-26 11:36:20|4471.5|4465.5|4471.8|4465.8|4472.3|4466.3|4471.5|4465.5|5
1727350590000|2024-09-26 11:36:30|4471.3|4465.3|4471.8|4465.8|4471.8|4465.8|4471.3|4465.3|0
1727350600000|2024-09-26 11:36:40|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1727350610000|2024-09-26 11:36:50|4471.3|4465.3|4471.8|4465.8|4471.8|4465.8|4471.3|4465.3|0
1727350630000|2024-09-26 11:37:10|4471.7|4465.7|4472.3|4466.3|4472.3|4466.3|4471.3|4465.3|2
1727350640000|2024-09-26 11:37:20|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1727350650000|2024-09-26 11:37:30|4470.7|4464.7|4468|4462|4470.7|4464.7|4468|4462|9
1727350660000|2024-09-26 11:37:40|4468.5|4462.5|4468|4462|4468.5|4462.5|4468|4462|2
1727350700000|2024-09-26 11:38:20|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|1
1727350710000|2024-09-26 11:38:30|4467|4461|4465|4459|4467|4461|4465|4459|2
1727350720000|2024-09-26 11:38:40|4465.7|4459.7|4465.5|4459.5|4465.7|4459.7|4465.5|4459.5|0
1727350730000|2024-09-26 11:38:50|4465.7|4459.7|4466.7|4460.7|4466.7|4460.7|4465.7|4459.7|1
1727350740000|2024-09-26 11:39:00|4467|4461|4467.7|4461.7|4468|4462|4467|4461|1
1727350750000|2024-09-26 11:39:10|4467.5|4461.5|4467.7|4461.7|4467.7|4461.7|4467.5|4461.5|1
1727350760000|2024-09-26 11:39:20|4468|4462|4467|4461|4468|4462|4467|4461|7
1727350770000|2024-09-26 11:39:30|4466|4460|4466|4460|4466|4460|4466|4460|0
1727350780000|2024-09-26 11:39:40|4466.7|4460.7|4467|4461|4467|4461|4466.5|4460.5|1
1727350790000|2024-09-26 11:39:50|4467.3|4461.3|4468.7|4462.7|4469|4463|4467.3|4461.3|15
1727350800000|2024-09-26 11:40:00|4468.5|4462.5|4468.7|4462.7|4468.7|4462.7|4468.3|4462.3|6
1727350810000|2024-09-26 11:40:10|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.3|4462.3|0
1727350820000|2024-09-26 11:40:20|4468.3|4462.3|4467.7|4461.7|4468.3|4462.3|4467.5|4461.5|5
1727350830000|2024-09-26 11:40:30|4466.3|4460.3|4466|4460|4466.3|4460.3|4466|4460|22
1727350840000|2024-09-26 11:40:40|4466.2|4460.2|4466|4460|4466.3|4460.3|4466|4460|0
1727350850000|2024-09-26 11:40:50|4466.2|4460.2|4465.7|4459.7|4467.7|4461.7|4465.7|4459.7|10
1727350860000|2024-09-26 11:41:00|4466.7|4460.7|4469|4463|4469|4463|4466.7|4460.7|17
1727350870000|2024-09-26 11:41:10|4469.5|4463.5|4471.7|4465.7|4471.7|4465.7|4469.5|4463.5|17
1727350880000|2024-09-26 11:41:20|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|5
1727350890000|2024-09-26 11:41:30|4470|4464|4469.7|4463.7|4470|4464|4469.5|4463.5|21
1727350910000|2024-09-26 11:41:50|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|10
1727350920000|2024-09-26 11:42:00|4470.2|4464.2|4470.2|4464.2|4470.5|4464.5|4469.8|4463.8|2
1727350930000|2024-09-26 11:42:10|4470.5|4464.5|4469.2|4463.2|4470.7|4464.7|4469|4463|2
1727350940000|2024-09-26 11:42:20|4469|4463|4469.7|4463.7|4469.7|4463.7|4469|4463|1
1727350950000|2024-09-26 11:42:30|4470|4464|4470.7|4464.7|4470.7|4464.7|4470|4464|3
1727350960000|2024-09-26 11:42:40|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1727350970000|2024-09-26 11:42:50|4470.7|4464.7|4469.8|4463.8|4471|4465|4469.8|4463.8|0
1727350980000|2024-09-26 11:43:00|4469.7|4463.7|4469.5|4463.5|4469.7|4463.7|4469.5|4463.5|2
1727350990000|2024-09-26 11:43:10|4470.5|4464.5|4470.7|4464.7|4470.7|4464.7|4470.5|4464.5|3
1727351000000|2024-09-26 11:43:20|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|2
1727351010000|2024-09-26 11:43:30|4470.2|4464.2|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|1
1727351020000|2024-09-26 11:43:40|4470.8|4464.8|4470.7|4464.7|4470.8|4464.8|4470.7|4464.7|14
1727351040000|2024-09-26 11:44:00|4471|4465|4471.2|4465.2|4471.2|4465.2|4471|4465|5
1727351050000|2024-09-26 11:44:10|4470.3|4464.3|4469.8|4463.8|4470.7|4464.7|4469.8|4463.8|12
1727351060000|2024-09-26 11:44:20|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4468.8|4462.8|4
1727351070000|2024-09-26 11:44:30|4469.7|4463.7|4470|4464|4470|4464|4469.7|4463.7|0
1727351080000|2024-09-26 11:44:40|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1727351090000|2024-09-26 11:44:50|4470.7|4464.7|4472|4466|4472|4466|4470.7|4464.7|6
1727351100000|2024-09-26 11:45:00|4471.8|4465.8|4470.8|4464.8|4471.8|4465.8|4470.2|4464.2|11
1727351110000|2024-09-26 11:45:10|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|5
1727351120000|2024-09-26 11:45:20|4470.7|4464.7|4470.5|4464.5|4470.7|4464.7|4470|4464|4
1727351130000|2024-09-26 11:45:30|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|2
1727351140000|2024-09-26 11:45:40|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|0
1727351150000|2024-09-26 11:45:50|4469|4463|4469.5|4463.5|4469.5|4463.5|4469|4463|4
1727351160000|2024-09-26 11:46:00|4469.2|4463.2|4467.8|4461.8|4469.2|4463.2|4467.7|4461.7|14
1727351170000|2024-09-26 11:46:10|4468.5|4462.5|4468.7|4462.7|4468.7|4462.7|4468.5|4462.5|6
1727351180000|2024-09-26 11:46:20|4467.7|4461.7|4468|4462|4468|4462|4467.3|4461.3|13
1727351190000|2024-09-26 11:46:30|4467.7|4461.7|4467|4461|4467.7|4461.7|4467|4461|5
1727351200000|2024-09-26 11:46:40|4465.7|4459.7|4465.7|4459.7|4466|4460|4465.5|4459.5|10
1727351210000|2024-09-26 11:46:50|4465.5|4459.5|4465.5|4459.5|4465.7|4459.7|4465.5|4459.5|0
1727351220000|2024-09-26 11:47:00|4463.5|4457.5|4464.7|4458.7|4464.7|4458.7|4463.5|4457.5|3
1727351230000|2024-09-26 11:47:10|4465|4459|4466.7|4460.7|4466.7|4460.7|4465|4459|10
1727351240000|2024-09-26 11:47:20|4466.8|4460.8|4469|4463|4469|4463|4466.8|4460.8|3
1727351250000|2024-09-26 11:47:30|4468.7|4462.7|4468|4462|4468.7|4462.7|4468|4462|1
1727351260000|2024-09-26 11:47:40|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1727351270000|2024-09-26 11:47:50|4468|4462|4469|4463|4469|4463|4468|4462|2
1727351280000|2024-09-26 11:48:00|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|1
1727351300000|2024-09-26 11:48:20|4469.7|4463.7|4469.2|4463.2|4469.7|4463.7|4469.2|4463.2|1
1727351310000|2024-09-26 11:48:30|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|2
1727351320000|2024-09-26 11:48:40|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|1
1727351330000|2024-09-26 11:48:50|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|21
1727351350000|2024-09-26 11:49:10|4468.7|4462.7|4468.5|4462.5|4468.7|4462.7|4468.5|4462.5|0
1727351360000|2024-09-26 11:49:20|4468.7|4462.7|4468.5|4462.5|4468.7|4462.7|4468.5|4462.5|2
1727351370000|2024-09-26 11:49:30|4469.7|4463.7|4469|4463|4469.7|4463.7|4468.7|4462.7|74
1727351380000|2024-09-26 11:49:40|4469.2|4463.2|4469.7|4463.7|4469.7|4463.7|4469.2|4463.2|2
1727351390000|2024-09-26 11:49:50|||||||||3
1727351400000|2024-09-26 11:50:00|4470.3|4464.3|4470.2|4464.2|4470.3|4464.3|4470.2|4464.2|1
1727351410000|2024-09-26 11:50:10|4470|4464|4470.2|4464.2|4470.2|4464.2|4470|4464|5
1727351420000|2024-09-26 11:50:20|4471.5|4465.5|4472|4466|4472.7|4466.7|4471.5|4465.5|6
1727351450000|2024-09-26 11:50:50|4471.7|4465.7|4472.7|4466.7|4472.7|4466.7|4471.7|4465.7|3
1727351460000|2024-09-26 11:51:00|4473.7|4467.7|4473.7|4467.7|4474|4468|4473.5|4467.5|3
1727351480000|2024-09-26 11:51:20|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1727351490000|2024-09-26 11:51:30|4472.5|4466.5|4472.7|4466.7|4472.7|4466.7|4472.5|4466.5|16
1727351500000|2024-09-26 11:51:40|||||||||3
1727351510000|2024-09-26 11:51:50|4472.2|4466.2|4472.5|4466.5|4473|4467|4471.7|4465.7|17
1727351520000|2024-09-26 11:52:00|4472.7|4466.7|4473|4467|4473|4467|4472.7|4466.7|2
1727351530000|2024-09-26 11:52:10|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|1
1727351550000|2024-09-26 11:52:30|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1727351560000|2024-09-26 11:52:40|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.5|4466.5|1
1727351570000|2024-09-26 11:52:50|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1727351580000|2024-09-26 11:53:00|4472.7|4466.7|4472.5|4466.5|4472.7|4466.7|4472.5|4466.5|0
1727351600000|2024-09-26 11:53:20|4474.5|4468.5|4475.7|4469.7|4475.7|4469.7|4474.5|4468.5|3
1727351610000|2024-09-26 11:53:30|4476.2|4470.2|4476.5|4470.5|4476.7|4470.7|4475.7|4469.7|4
1727351620000|2024-09-26 11:53:40|4476.2|4470.2|4475.7|4469.7|4476.2|4470.2|4475.5|4469.5|6
1727351630000|2024-09-26 11:53:50|4476|4470|4474.5|4468.5|4476|4470|4474.5|4468.5|3
1727351640000|2024-09-26 11:54:00|4474|4468|4474|4468|4474|4468|4474|4468|3
1727351650000|2024-09-26 11:54:10|4473.7|4467.7|4474.7|4468.7|4474.7|4468.7|4473.7|4467.7|4
1727351660000|2024-09-26 11:54:20|4474.3|4468.3|4474.2|4468.2|4474.3|4468.3|4474.2|4468.2|0
1727351670000|2024-09-26 11:54:30|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|1
1727351680000|2024-09-26 11:54:40|4474.3|4468.3|4474.7|4468.7|4474.7|4468.7|4474.3|4468.3|0
1727351690000|2024-09-26 11:54:50|||||||||1
1727351700000|2024-09-26 11:55:00|4474.3|4468.3|4473.8|4467.8|4474.7|4468.7|4473.8|4467.8|6
1727351710000|2024-09-26 11:55:10|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|13
1727351720000|2024-09-26 11:55:20|4473.8|4467.8|4471.2|4465.2|4473.8|4467.8|4470.7|4464.7|5
1727351730000|2024-09-26 11:55:30|4471.5|4465.5|4470.8|4464.8|4471.5|4465.5|4470.8|4464.8|1
1727351740000|2024-09-26 11:55:40|4469.7|4463.7|4468.8|4462.8|4469.7|4463.7|4468.8|4462.8|5
1727351750000|2024-09-26 11:55:50|4468.3|4462.3|4467.8|4461.8|4468.7|4462.7|4467.8|4461.8|3
1727351760000|2024-09-26 11:56:00|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|3
1727351770000|2024-09-26 11:56:10|4467|4461|4465.7|4459.7|4467|4461|4465.7|4459.7|7
1727351780000|2024-09-26 11:56:20|4465.3|4459.3|4464.3|4458.3|4465.3|4459.3|4464.3|4458.3|4
1727351800000|2024-09-26 11:56:40|4464|4458|4463.3|4457.3|4464|4458|4463.3|4457.3|1
1727351810000|2024-09-26 11:56:50|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|1
1727351820000|2024-09-26 11:57:00|||||||||3
1727351830000|2024-09-26 11:57:10|4464.5|4458.5|4467.7|4461.7|4468.2|4462.2|4464.5|4458.5|13
1727351840000|2024-09-26 11:57:20|4468.2|4462.2|4467.7|4461.7|4468.2|4462.2|4467.7|4461.7|1
1727351850000|2024-09-26 11:57:30|4468.5|4462.5|4467.2|4461.2|4468.7|4462.7|4466.2|4460.2|15
1727351860000|2024-09-26 11:57:40|4466.5|4460.5|4467|4461|4467|4461|4466.5|4460.5|5
1727351870000|2024-09-26 11:57:50|4466.7|4460.7|4465.7|4459.7|4467.7|4461.7|4465.7|4459.7|8
1727351890000|2024-09-26 11:58:10|4466.2|4460.2|4463.7|4457.7|4466.2|4460.2|4463.7|4457.7|3
1727351900000|2024-09-26 11:58:20|4463.8|4457.8|4464.2|4458.2|4464.7|4458.7|4463.7|4457.7|5
1727351910000|2024-09-26 11:58:30|4464.5|4458.5|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|2
1727351920000|2024-09-26 11:58:40|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1727351930000|2024-09-26 11:58:50|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|3
1727351940000|2024-09-26 11:59:00|4463.7|4457.7|4465.3|4459.3|4465.7|4459.7|4463.7|4457.7|4
1727351950000|2024-09-26 11:59:10|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.2|4459.2|4
1727351960000|2024-09-26 11:59:20|4466.3|4460.3|4466|4460|4466.3|4460.3|4466|4460|1
1727351980000|2024-09-26 11:59:40|4465.7|4459.7|4465.7|4459.7|4466|4460|4465.7|4459.7|0
1727351990000|2024-09-26 11:59:50|4466|4460|4466.5|4460.5|4466.5|4460.5|4466|4460|0
1727352000000|2024-09-26 12:00:00|4466.7|4460.7|4466.5|4460.5|4466.7|4460.7|4466.5|4460.5|0
1727352010000|2024-09-26 12:00:10|4466.7|4460.7|4467.7|4461.7|4467.7|4461.7|4466.7|4460.7|3
1727352020000|2024-09-26 12:00:20|4468|4462|4468.7|4462.7|4469.5|4463.5|4468|4462|5
1727352030000|2024-09-26 12:00:30|4469|4463|4469.7|4463.7|4469.7|4463.7|4469|4463|1
1727352040000|2024-09-26 12:00:40|4470|4464|4469.5|4463.5|4470|4464|4469.5|4463.5|2
1727352050000|2024-09-26 12:00:50|4469.7|4463.7|4470.7|4464.7|4471|4465|4469.7|4463.7|2
1727352060000|2024-09-26 12:01:00|4471|4465|4471|4465|4471|4465|4471|4465|1
1727352070000|2024-09-26 12:01:10|4470.7|4464.7|4470.5|4464.5|4470.7|4464.7|4470.5|4464.5|0
1727352080000|2024-09-26 12:01:20|4470.3|4464.3|4470.5|4464.5|4470.5|4464.5|4470.3|4464.3|22
1727352090000|2024-09-26 12:01:30|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470|4464|4
1727352100000|2024-09-26 12:01:40|4470.5|4464.5|4469.3|4463.3|4470.5|4464.5|4469.3|4463.3|1
1727352110000|2024-09-26 12:01:50|4469|4463|4468.3|4462.3|4469|4463|4468|4462|2
1727352120000|2024-09-26 12:02:00|4468.5|4462.5|4469|4463|4470|4464|4468.5|4462.5|6
1727352130000|2024-09-26 12:02:10|4469.3|4463.3|4469.5|4463.5|4469.5|4463.5|4468.5|4462.5|8
1727352140000|2024-09-26 12:02:20|4469.8|4463.8|4471|4465|4471.3|4465.3|4469.8|4463.8|5
1727352150000|2024-09-26 12:02:30|4471.3|4465.3|4472.3|4466.3|4472.3|4466.3|4471|4465|1
1727352160000|2024-09-26 12:02:40|4473.5|4467.5|4473|4467|4474|4468|4473|4467|5
1727352170000|2024-09-26 12:02:50|4472.8|4466.8|4473|4467|4473|4467|4472.8|4466.8|0
1727352180000|2024-09-26 12:03:00|4473.3|4467.3|4473.8|4467.8|4473.8|4467.8|4473.3|4467.3|1
1727352190000|2024-09-26 12:03:10|4473.5|4467.5|4471.7|4465.7|4473.5|4467.5|4471.7|4465.7|7
1727352200000|2024-09-26 12:03:20|4471|4465|4470.3|4464.3|4471|4465|4470.3|4464.3|1
1727352210000|2024-09-26 12:03:30|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.5|4463.5|1
1727352220000|2024-09-26 12:03:40|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1727352240000|2024-09-26 12:04:00|4470.5|4464.5|4469.8|4463.8|4471.3|4465.3|4469.5|4463.5|7
1727352250000|2024-09-26 12:04:10|4470|4464|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|0
1727352260000|2024-09-26 12:04:20|4470|4464|4470.5|4464.5|4470.5|4464.5|4468.7|4462.7|11
1727352280000|2024-09-26 12:04:40|4470.3|4464.3|4470|4464|4470.3|4464.3|4470|4464|4
1727352290000|2024-09-26 12:04:50|4470.2|4464.2|4471.3|4465.3|4471.3|4465.3|4470.2|4464.2|5
1727352300000|2024-09-26 12:05:00|4471.5|4465.5|4473.3|4467.3|4473.5|4467.5|4471.5|4465.5|5
1727352310000|2024-09-26 12:05:10|4473.5|4467.5|4473.3|4467.3|4474.3|4468.3|4473.3|4467.3|1
1727352320000|2024-09-26 12:05:20|4473.8|4467.8|4473.7|4467.7|4473.8|4467.8|4473.3|4467.3|6
1727352330000|2024-09-26 12:05:30|4473.2|4467.2|4470.8|4464.8|4473.2|4467.2|4470.8|4464.8|11
1727352340000|2024-09-26 12:05:40|4470.5|4464.5|4471|4465|4471|4465|4470.5|4464.5|1
1727352360000|2024-09-26 12:06:00|4470.8|4464.8|4472.8|4466.8|4472.8|4466.8|4470.8|4464.8|38
1727352370000|2024-09-26 12:06:10|4472.5|4466.5|4474.3|4468.3|4474.3|4468.3|4472.5|4466.5|0
1727352380000|2024-09-26 12:06:20|4473.3|4467.3|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|19
1727352390000|2024-09-26 12:06:30|4473.8|4467.8|4474.5|4468.5|4474.5|4468.5|4473.8|4467.8|0
1727352400000|2024-09-26 12:06:40|4474.3|4468.3|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|2
1727352410000|2024-09-26 12:06:50|4475.3|4469.3|4471.8|4465.8|4475.3|4469.3|4471.8|4465.8|25
1727352420000|2024-09-26 12:07:00|4471|4465|4471.3|4465.3|4471.7|4465.7|4470.3|4464.3|2
1727352430000|2024-09-26 12:07:10|4470.8|4464.8|4470.3|4464.3|4471.3|4465.3|4470.3|4464.3|4
1727352440000|2024-09-26 12:07:20|4470.5|4464.5|4470.8|4464.8|4471|4465|4470.5|4464.5|2
1727352450000|2024-09-26 12:07:30|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|7
1727352460000|2024-09-26 12:07:40|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|20
1727352470000|2024-09-26 12:07:50|4469.2|4463.2|4469.3|4463.3|4469.8|4463.8|4469.2|4463.2|2
1727352480000|2024-09-26 12:08:00|4468.8|4462.8|4467.3|4461.3|4468.8|4462.8|4467.2|4461.2|2
1727352490000|2024-09-26 12:08:10|4466.8|4460.8|4466.5|4460.5|4466.8|4460.8|4466.5|4460.5|1
1727352500000|2024-09-26 12:08:20|4467.5|4461.5|4469.8|4463.8|4470.3|4464.3|4467.5|4461.5|15
1727352510000|2024-09-26 12:08:30|4469.5|4463.5|4469.8|4463.8|4469.8|4463.8|4469.3|4463.3|2
1727352530000|2024-09-26 12:08:50|4469.7|4463.7|4469.3|4463.3|4469.7|4463.7|4469.3|4463.3|0
1727352540000|2024-09-26 12:09:00|4469.7|4463.7|4469.3|4463.3|4470.3|4464.3|4469.3|4463.3|11
1727352550000|2024-09-26 12:09:10|4468.3|4462.3|4468.7|4462.7|4468.7|4462.7|4467.3|4461.3|15
1727352560000|2024-09-26 12:09:20|4469|4463|4470.3|4464.3|4470.3|4464.3|4469|4463|3
1727352570000|2024-09-26 12:09:30|4469.3|4463.3|4470.3|4464.3|4470.3|4464.3|4469.3|4463.3|3
1727352580000|2024-09-26 12:09:40|4470.5|4464.5|4472.8|4466.8|4472.8|4466.8|4470.5|4464.5|1
1727352590000|2024-09-26 12:09:50|4472.5|4466.5|4471.5|4465.5|4472.5|4466.5|4471.5|4465.5|6
1727352600000|2024-09-26 12:10:00|4472|4466|4469.8|4463.8|4472.3|4466.3|4469.8|4463.8|7
1727352610000|2024-09-26 12:10:10|4470|4464|4470|4464|4470|4464|4469.5|4463.5|3
1727352620000|2024-09-26 12:10:20|4470.8|4464.8|4471|4465|4471|4465|4470.8|4464.8|4
1727352630000|2024-09-26 12:10:30|4472|4466|4472|4466|4472|4466|4472|4466|1
1727352640000|2024-09-26 12:10:40|4471.7|4465.7|4472|4466|4472|4466|4471.7|4465.7|3
1727352650000|2024-09-26 12:10:50|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|1
1727352670000|2024-09-26 12:11:10|4471.7|4465.7|4471.8|4465.8|4472.7|4466.7|4471.3|4465.3|8
1727352680000|2024-09-26 12:11:20|4471.5|4465.5|4471.3|4465.3|4471.5|4465.5|4471.3|4465.3|0
1727352690000|2024-09-26 12:11:30|4471.7|4465.7|4471.3|4465.3|4472.3|4466.3|4471.3|4465.3|17
1727352700000|2024-09-26 12:11:40|4470.8|4464.8|4471|4465|4471.3|4465.3|4470.8|4464.8|1
1727352710000|2024-09-26 12:11:50|4471.3|4465.3|4472.3|4466.3|4472.3|4466.3|4471|4465|4
1727352720000|2024-09-26 12:12:00|4472.8|4466.8|4472.3|4466.3|4472.8|4466.8|4472.3|4466.3|0
1727352730000|2024-09-26 12:12:10|4472.7|4466.7|4473.3|4467.3|4473.3|4467.3|4472.3|4466.3|0
1727352740000|2024-09-26 12:12:20|4473.7|4467.7|4471.3|4465.3|4473.7|4467.7|4471.3|4465.3|3
1727352750000|2024-09-26 12:12:30|4472.2|4466.2|4473.3|4467.3|4473.7|4467.7|4472.2|4466.2|2
1727352760000|2024-09-26 12:12:40|4473|4467|4472.8|4466.8|4473|4467|4472.5|4466.5|2
1727352770000|2024-09-26 12:12:50|4472.5|4466.5|4472.8|4466.8|4472.8|4466.8|4472.5|4466.5|1
1727352780000|2024-09-26 12:13:00|4473.2|4467.2|4473.3|4467.3|4473.3|4467.3|4473.2|4467.2|0
1727352790000|2024-09-26 12:13:10|4471.7|4465.7|4471.8|4465.8|4472.3|4466.3|4471.7|4465.7|2
1727352800000|2024-09-26 12:13:20|4472.2|4466.2|4470.8|4464.8|4472.3|4466.3|4470.8|4464.8|2
1727352810000|2024-09-26 12:13:30|4471|4465|4471.3|4465.3|4471.3|4465.3|4471|4465|0
1727352820000|2024-09-26 12:13:40|4471|4465|4470.5|4464.5|4471|4465|4470.5|4464.5|1
1727352830000|2024-09-26 12:13:50|4470|4464|4470|4464|4470|4464|4469|4463|35
1727352840000|2024-09-26 12:14:00|4470.3|4464.3|4471.5|4465.5|4472.3|4466.3|4470.3|4464.3|4
1727352850000|2024-09-26 12:14:10|4470.8|4464.8|4471|4465|4471.2|4465.2|4470.8|4464.8|6
1727352860000|2024-09-26 12:14:20|4471.3|4465.3|4470.3|4464.3|4471.5|4465.5|4470.3|4464.3|1
1727352870000|2024-09-26 12:14:30|4470.2|4464.2|4470.3|4464.3|4470.3|4464.3|4470.2|4464.2|0
1727352890000|2024-09-26 12:14:50|4470.2|4464.2|4469|4463|4470.3|4464.3|4468.7|4462.7|15
1727352900000|2024-09-26 12:15:00|4468.7|4462.7|4469|4463|4469|4463|4468.7|4462.7|0
1727352910000|2024-09-26 12:15:10|4468.8|4462.8|4468.8|4462.8|4469|4463|4468.8|4462.8|0
1727352920000|2024-09-26 12:15:20|4469|4463|4469.8|4463.8|4469.8|4463.8|4469|4463|4
1727352950000|2024-09-26 12:15:50|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1727352960000|2024-09-26 12:16:00|4470.5|4464.5|4469.3|4463.3|4470.8|4464.8|4469.2|4463.2|5
1727352970000|2024-09-26 12:16:10|4469.7|4463.7|4469.3|4463.3|4470.3|4464.3|4469.3|4463.3|3
1727352980000|2024-09-26 12:16:20|4469.7|4463.7|4469.3|4463.3|4470.3|4464.3|4469.3|4463.3|2
1727352990000|2024-09-26 12:16:30|4470|4464|4469.3|4463.3|4470.3|4464.3|4469.3|4463.3|1
1727353000000|2024-09-26 12:16:40|4469.7|4463.7|4472.7|4466.7|4472.7|4466.7|4469.3|4463.3|23
1727353010000|2024-09-26 12:16:50|4472.3|4466.3|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|0
1727353020000|2024-09-26 12:17:00|4472.7|4466.7|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|0
1727353040000|2024-09-26 12:17:20|||||||||1
1727353060000|2024-09-26 12:17:40|4473.3|4467.3|4472.8|4466.8|4474|4468|4472.8|4466.8|1
1727353070000|2024-09-26 12:17:50|4472.3|4466.3|4472.2|4466.2|4473|4467|4472.2|4466.2|0
1727353080000|2024-09-26 12:18:00|4472.3|4466.3|4472.2|4466.2|4472.3|4466.3|4472.2|4466.2|5
1727353090000|2024-09-26 12:18:10|4470.7|4464.7|4470.8|4464.8|4472.3|4466.3|4470.7|4464.7|4
1727353100000|2024-09-26 12:18:20|4471|4465|4471.3|4465.3|4471.3|4465.3|4470.5|4464.5|1
1727353110000|2024-09-26 12:18:30|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|0
1727353130000|2024-09-26 12:18:50|4471.3|4465.3|4471.3|4465.3|4472|4466|4471.3|4465.3|5
1727353140000|2024-09-26 12:19:00|4471.8|4465.8|4472.8|4466.8|4473.2|4467.2|4471.8|4465.8|17
1727353150000|2024-09-26 12:19:10|4472.3|4466.3|4472.2|4466.2|4472.3|4466.3|4472.2|4466.2|0
1727353160000|2024-09-26 12:19:20|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1727353170000|2024-09-26 12:19:30|4472.2|4466.2|4469.8|4463.8|4472.2|4466.2|4469.8|4463.8|4
1727353180000|2024-09-26 12:19:40|4470.3|4464.3|4470.8|4464.8|4471.3|4465.3|4470.3|4464.3|3
1727353190000|2024-09-26 12:19:50|4469.8|4463.8|4469.8|4463.8|4470|4464|4469.8|4463.8|3
1727353200000|2024-09-26 12:20:00|4468.8|4462.8|4469.7|4463.7|4469.7|4463.7|4468.3|4462.3|4
1727353210000|2024-09-26 12:20:10|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|0
1727353220000|2024-09-26 12:20:20|4472.2|4466.2|4471.8|4465.8|4472.2|4466.2|4471.8|4465.8|36
1727353230000|2024-09-26 12:20:30|4471.7|4465.7|4471.3|4465.3|4471.7|4465.7|4471.3|4465.3|0
1727353240000|2024-09-26 12:20:40|4471.2|4465.2|4469.7|4463.7|4471.2|4465.2|4469.3|4463.3|111
1727353250000|2024-09-26 12:20:50|4469.2|4463.2|4469.3|4463.3|4469.3|4463.3|4469.2|4463.2|1
1727353260000|2024-09-26 12:21:00|4469.7|4463.7|4469.8|4463.8|4469.8|4463.8|4469.3|4463.3|16
1727353270000|2024-09-26 12:21:10|4470.3|4464.3|4470.8|4464.8|4470.8|4464.8|4470|4464|4
1727353280000|2024-09-26 12:21:20|4471|4465|4471|4465|4471|4465|4471|4465|6
1727353290000|2024-09-26 12:21:30|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|6
1727353300000|2024-09-26 12:21:40|4471|4465|4470.8|4464.8|4471|4465|4470.8|4464.8|7
1727353310000|2024-09-26 12:21:50|4470.5|4464.5|4468.8|4462.8|4470.5|4464.5|4468.7|4462.7|12
1727353320000|2024-09-26 12:22:00|4468.7|4462.7|4469.8|4463.8|4469.8|4463.8|4468.5|4462.5|7
1727353330000|2024-09-26 12:22:10|4470|4464|4470.7|4464.7|4470.7|4464.7|4469.8|4463.8|0
1727353340000|2024-09-26 12:22:20|4471.3|4465.3|4470.3|4464.3|4471.3|4465.3|4470.3|4464.3|1
1727353350000|2024-09-26 12:22:30|4469.8|4463.8|4469|4463|4469.8|4463.8|4469|4463|3
1727353360000|2024-09-26 12:22:40|4468.8|4462.8|4467.3|4461.3|4468.8|4462.8|4467.3|4461.3|1
1727353370000|2024-09-26 12:22:50|4467.8|4461.8|4468.3|4462.3|4468.3|4462.3|4467.8|4461.8|5
1727353380000|2024-09-26 12:23:00|4468.5|4462.5|4468|4462|4469|4463|4468|4462|3
1727353390000|2024-09-26 12:23:10|4468.3|4462.3|4468.5|4462.5|4468.8|4462.8|4468.3|4462.3|11
1727353400000|2024-09-26 12:23:20|4468.8|4462.8|4469.8|4463.8|4469.8|4463.8|4468.8|4462.8|1
1727353410000|2024-09-26 12:23:30|4469|4463|4469.8|4463.8|4470.7|4464.7|4469|4463|8
1727353430000|2024-09-26 12:23:50|4470|4464|4470.3|4464.3|4470.7|4464.7|4470|4464|0
1727353440000|2024-09-26 12:24:00|4470|4464|4470.3|4464.3|4470.3|4464.3|4469.3|4463.3|6
1727353450000|2024-09-26 12:24:10|4470.7|4464.7|4470.3|4464.3|4471.3|4465.3|4470.3|4464.3|7
1727353460000|2024-09-26 12:24:20|4470.5|4464.5|4472.7|4466.7|4472.7|4466.7|4470.5|4464.5|14
1727353470000|2024-09-26 12:24:30|4472.3|4466.3|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|12
1727353480000|2024-09-26 12:24:40|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.3|4466.3|6
1727353490000|2024-09-26 12:24:50|4473.3|4467.3|4472.3|4466.3|4473.3|4467.3|4472.3|4466.3|4
1727353500000|2024-09-26 12:25:00|4472.7|4466.7|4471.3|4465.3|4473|4467|4471.3|4465.3|7
1727353510000|2024-09-26 12:25:10|4471.2|4465.2|4471.7|4465.7|4471.7|4465.7|4471.2|4465.2|17
1727353520000|2024-09-26 12:25:20|4472.3|4466.3|4471.7|4465.7|4472.7|4466.7|4471.3|4465.3|9
1727353530000|2024-09-26 12:25:30|4471.8|4465.8|4472.2|4466.2|4472.3|4466.3|4471.8|4465.8|0
1727353540000|2024-09-26 12:25:40|4472|4466|4471.8|4465.8|4472|4466|4470.3|4464.3|3
1727353550000|2024-09-26 12:25:50|4472.3|4466.3|4471.7|4465.7|4472.7|4466.7|4471.3|4465.3|3
1727353560000|2024-09-26 12:26:00|4471.3|4465.3|4471.8|4465.8|4471.8|4465.8|4470.7|4464.7|2
1727353570000|2024-09-26 12:26:10|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1727353580000|2024-09-26 12:26:20|4473|4467|4472.7|4466.7|4473.3|4467.3|4472.3|4466.3|1
1727353590000|2024-09-26 12:26:30|4472.3|4466.3|4472.8|4466.8|4473.3|4467.3|4472.3|4466.3|11
1727353600000|2024-09-26 12:26:40|4473.8|4467.8|4475.8|4469.8|4476.3|4470.3|4473.8|4467.8|19
1727353610000|2024-09-26 12:26:50|4476.3|4470.3|4475.7|4469.7|4476.3|4470.3|4475.7|4469.7|2
1727353620000|2024-09-26 12:27:00|4476|4470|4476.2|4470.2|4477.7|4471.7|4475.3|4469.3|167
1727353630000|2024-09-26 12:27:10|4475.7|4469.7|4475.8|4469.8|4475.8|4469.8|4475.7|4469.7|7
1727353640000|2024-09-26 12:27:20|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1727353650000|2024-09-26 12:27:30|4475.8|4469.8|4477.3|4471.3|4477.3|4471.3|4475.8|4469.8|3
1727353660000|2024-09-26 12:27:40|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.3|4471.3|0
1727353670000|2024-09-26 12:27:50|4477.5|4471.5|4476.7|4470.7|4477.5|4471.5|4474.7|4468.7|11
1727353680000|2024-09-26 12:28:00|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|1
1727353690000|2024-09-26 12:28:10|4475.8|4469.8|4475.3|4469.3|4476.3|4470.3|4475.3|4469.3|5
1727353700000|2024-09-26 12:28:20|4475.7|4469.7|4475.8|4469.8|4476.2|4470.2|4475.7|4469.7|3
1727353710000|2024-09-26 12:28:30|4475.7|4469.7|4474.7|4468.7|4475.7|4469.7|4474.7|4468.7|10
1727353720000|2024-09-26 12:28:40|4474.8|4468.8|4474.7|4468.7|4474.8|4468.8|4474.5|4468.5|107
1727353730000|2024-09-26 12:28:50|4476.5|4470.5|4476.5|4470.5|4476.8|4470.8|4476.5|4470.5|67
1727353740000|2024-09-26 12:29:00|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|2
1727353750000|2024-09-26 12:29:10|4476|4470|4476.3|4470.3|4476.5|4470.5|4476|4470|4
1727353760000|2024-09-26 12:29:20|4476|4470|4478.5|4472.5|4478.5|4472.5|4476|4470|8
1727353770000|2024-09-26 12:29:30|4479|4473|4480.5|4474.5|4480.5|4474.5|4479|4473|6
1727353780000|2024-09-26 12:29:40|4480|4474|4478.5|4472.5|4480|4474|4478.5|4472.5|5
1727353790000|2024-09-26 12:29:50|4478|4472|4477.7|4471.7|4478|4472|4477.7|4471.7|0
1727353800000|2024-09-26 12:30:00|4477.5|4471.5|4476|4470|4477.5|4471.5|4476|4470|3
1727353810000|2024-09-26 12:30:10|4476.3|4470.3|4474.5|4468.5|4476.5|4470.5|4474.5|4468.5|14
1727353820000|2024-09-26 12:30:20|4473.5|4467.5|4474.5|4468.5|4474.8|4468.8|4473.5|4467.5|11
1727353830000|2024-09-26 12:30:30|4475|4469|4472.7|4466.7|4475.5|4469.5|4472.7|4466.7|2
1727353840000|2024-09-26 12:30:40|4472.5|4466.5|4471|4465|4472.5|4466.5|4471|4465|8
1727353850000|2024-09-26 12:30:50|4471.2|4465.2|4470.7|4464.7|4471.7|4465.7|4470.7|4464.7|0
1727353860000|2024-09-26 12:31:00|4471.8|4465.8|4470.7|4464.7|4471.8|4465.8|4470.7|4464.7|1
1727353870000|2024-09-26 12:31:10|4469.5|4463.5|4468.7|4462.7|4469.5|4463.5|4468.7|4462.7|9
1727353880000|2024-09-26 12:31:20|||||||||1
1727353890000|2024-09-26 12:31:30|4470.7|4464.7|4468.8|4462.8|4470.8|4464.8|4468.8|4462.8|13
1727353900000|2024-09-26 12:31:40|4469|4463|4468.3|4462.3|4469.8|4463.8|4468.3|4462.3|5
1727353910000|2024-09-26 12:31:50|4468.8|4462.8|4468.8|4462.8|4469.3|4463.3|4468.8|4462.8|3
1727353920000|2024-09-26 12:32:00|4469|4463|4468.8|4462.8|4469.3|4463.3|4468.3|4462.3|6
1727353930000|2024-09-26 12:32:10|4469|4463|4468.7|4462.7|4469|4463|4468.7|4462.7|0
1727353940000|2024-09-26 12:32:20|4468.3|4462.3|4467.8|4461.8|4469.3|4463.3|4467.8|4461.8|11
1727353950000|2024-09-26 12:32:30|||||||||1
1727353960000|2024-09-26 12:32:40|4467.7|4461.7|4468.3|4462.3|4468.3|4462.3|4467.7|4461.7|1
1727353970000|2024-09-26 12:32:50|4468.7|4462.7|4468.8|4462.8|4468.8|4462.8|4468.7|4462.7|3
1727353980000|2024-09-26 12:33:00|4469.3|4463.3|4468.7|4462.7|4469.8|4463.8|4468.7|4462.7|9
1727353990000|2024-09-26 12:33:10|4468.3|4462.3|4469.7|4463.7|4469.7|4463.7|4468.3|4462.3|2
1727354000000|2024-09-26 12:33:20|4470.2|4464.2|4471.3|4465.3|4471.3|4465.3|4470.2|4464.2|3
1727354010000|2024-09-26 12:33:30|4471.7|4465.7|4470.8|4464.8|4471.8|4465.8|4470.3|4464.3|5
1727354020000|2024-09-26 12:33:40|4470.5|4464.5|4470.3|4464.3|4470.5|4464.5|4470.3|4464.3|2
1727354030000|2024-09-26 12:33:50|4471.3|4465.3|4470.3|4464.3|4471.3|4465.3|4470.3|4464.3|9
1727354040000|2024-09-26 12:34:00|4469.8|4463.8|4469.3|4463.3|4469.8|4463.8|4468.8|4462.8|3
1727354050000|2024-09-26 12:34:10|4468.8|4462.8|4468.7|4462.7|4469.3|4463.3|4468.7|4462.7|2
1727354060000|2024-09-26 12:34:20|4468|4462|4467|4461|4468|4462|4466.5|4460.5|3
1727354070000|2024-09-26 12:34:30|4467.3|4461.3|4466.7|4460.7|4467.3|4461.3|4466.7|4460.7|2
1727354080000|2024-09-26 12:34:40|4466.8|4460.8|4466.3|4460.3|4466.8|4460.8|4466.3|4460.3|14
1727354090000|2024-09-26 12:34:50|4465.7|4459.7|4466.3|4460.3|4466.3|4460.3|4465.3|4459.3|5
1727354100000|2024-09-26 12:35:00|4467.3|4461.3|4469.7|4463.7|4470.3|4464.3|4467.3|4461.3|17
1727354110000|2024-09-26 12:35:10|4470.3|4464.3|4468.8|4462.8|4470.8|4464.8|4468.3|4462.3|6
1727354120000|2024-09-26 12:35:20|4469.3|4463.3|4470.2|4464.2|4470.8|4464.8|4469.3|4463.3|19
1727354130000|2024-09-26 12:35:30|4469.8|4463.8|4470.7|4464.7|4470.7|4464.7|4469.7|4463.7|1
1727354140000|2024-09-26 12:35:40|4470.8|4464.8|4471.2|4465.2|4472|4466|4470.8|4464.8|4
1727354150000|2024-09-26 12:35:50|4470.7|4464.7|4470.8|4464.8|4470.8|4464.8|4470.7|4464.7|0
1727354160000|2024-09-26 12:36:00|4471.3|4465.3|4470.7|4464.7|4471.3|4465.3|4470.3|4464.3|3
1727354170000|2024-09-26 12:36:10|4470.8|4464.8|4471.8|4465.8|4471.8|4465.8|4470.8|4464.8|8
1727354180000|2024-09-26 12:36:20|4471.3|4465.3|4471.2|4465.2|4471.3|4465.3|4471.2|4465.2|0
1727354190000|2024-09-26 12:36:30|4471.3|4465.3|4470.8|4464.8|4471.3|4465.3|4470.7|4464.7|5
1727354200000|2024-09-26 12:36:40|4471|4465|4471|4465|4471|4465|4470.5|4464.5|3
1727354210000|2024-09-26 12:36:50|4471.8|4465.8|4472|4466|4472|4466|4471.8|4465.8|3
1727354220000|2024-09-26 12:37:00|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.5|4465.5|1
1727354230000|2024-09-26 12:37:10|4471.5|4465.5|4471.7|4465.7|4471.8|4465.8|4471.3|4465.3|4
1727354240000|2024-09-26 12:37:20|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.3|4465.3|1
1727354250000|2024-09-26 12:37:30|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.3|4465.3|5
1727354260000|2024-09-26 12:37:40|4471.3|4465.3|4471.7|4465.7|4471.7|4465.7|4471.3|4465.3|15
1727354270000|2024-09-26 12:37:50|4472.2|4466.2|4470.8|4464.8|4473.7|4467.7|4470.8|4464.8|9
1727354280000|2024-09-26 12:38:00|4471.3|4465.3|4472|4466|4472|4466|4470.8|4464.8|0
1727354290000|2024-09-26 12:38:10|4471.8|4465.8|4472.7|4466.7|4472.8|4466.8|4471.3|4465.3|1
1727354300000|2024-09-26 12:38:20|4472.3|4466.3|4471.7|4465.7|4472.3|4466.3|4471|4465|0
1727354310000|2024-09-26 12:38:30|4471.3|4465.3|4470.2|4464.2|4471.3|4465.3|4470.2|4464.2|3
1727354320000|2024-09-26 12:38:40|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|6
1727354330000|2024-09-26 12:38:50|4470.8|4464.8|4471.7|4465.7|4471.7|4465.7|4470.7|4464.7|2
1727354340000|2024-09-26 12:39:00|4471.3|4465.3|4471.3|4465.3|4471.7|4465.7|4471.3|4465.3|0
1727354350000|2024-09-26 12:39:10|4471.7|4465.7|4471.2|4465.2|4472.3|4466.3|4471.2|4465.2|15
1727354360000|2024-09-26 12:39:20|4471|4465|4469.7|4463.7|4471|4465|4469.7|4463.7|3
1727354370000|2024-09-26 12:39:30|4469.3|4463.3|4466.7|4460.7|4469.3|4463.3|4466.7|4460.7|7
1727354380000|2024-09-26 12:39:40|4466.8|4460.8|4466.3|4460.3|4467.3|4461.3|4466.3|4460.3|1
1727354390000|2024-09-26 12:39:50|4466.7|4460.7|4465.8|4459.8|4466.7|4460.7|4465.7|4459.7|8
1727354400000|2024-09-26 12:40:00|4465.7|4459.7|4464.7|4458.7|4467.3|4461.3|4464.7|4458.7|8
1727354410000|2024-09-26 12:40:10|4465.3|4459.3|4465.3|4459.3|4466|4460|4464.7|4458.7|5
1727354420000|2024-09-26 12:40:20|4465.2|4459.2|4463.3|4457.3|4465.2|4459.2|4463.3|4457.3|8
1727354430000|2024-09-26 12:40:30|4463.2|4457.2|4463.3|4457.3|4463.7|4457.7|4462.7|4456.7|7
1727354440000|2024-09-26 12:40:40|4463.7|4457.7|4462.7|4456.7|4463.7|4457.7|4462.7|4456.7|8
1727354450000|2024-09-26 12:40:50|4462.3|4456.3|4462.3|4456.3|4463.2|4457.2|4462.3|4456.3|2
1727354460000|2024-09-26 12:41:00|4462.7|4456.7|4462.2|4456.2|4462.8|4456.8|4462.2|4456.2|2
1727354470000|2024-09-26 12:41:10|4462.7|4456.7|4461.2|4455.2|4462.7|4456.7|4461.2|4455.2|7
1727354480000|2024-09-26 12:41:20|4461.7|4455.7|4464.3|4458.3|4464.3|4458.3|4461.7|4455.7|7
1727354490000|2024-09-26 12:41:30|4465.3|4459.3|4465.8|4459.8|4466.3|4460.3|4465.3|4459.3|3
1727354500000|2024-09-26 12:41:40|4466|4460|4466.3|4460.3|4466.7|4460.7|4466|4460|0
1727354510000|2024-09-26 12:41:50|4466.7|4460.7|4464.8|4458.8|4467.3|4461.3|4464.8|4458.8|6
1727354520000|2024-09-26 12:42:00|4464.3|4458.3|4465.8|4459.8|4466.3|4460.3|4464.3|4458.3|3
1727354530000|2024-09-26 12:42:10|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|0
1727354540000|2024-09-26 12:42:20|||||||||1
1727354550000|2024-09-26 12:42:30|4465|4459|4465.3|4459.3|4466.5|4460.5|4465|4459|4
1727354560000|2024-09-26 12:42:40|4465.7|4459.7|4467|4461|4467|4461|4465.3|4459.3|3
1727354570000|2024-09-26 12:42:50|4467.3|4461.3|4465.7|4459.7|4468.3|4462.3|4464.8|4458.8|12
1727354580000|2024-09-26 12:43:00|4465.2|4459.2|4466.2|4460.2|4466.5|4460.5|4465.2|4459.2|7
1727354590000|2024-09-26 12:43:10|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|37
1727354600000|2024-09-26 12:43:20|4465.3|4459.3|4463.7|4457.7|4465.3|4459.3|4463.3|4457.3|11
1727354610000|2024-09-26 12:43:30|4464.7|4458.7|4463|4457|4464.7|4458.7|4462.8|4456.8|6
1727354620000|2024-09-26 12:43:40|4463.7|4457.7|4463.8|4457.8|4463.8|4457.8|4463.7|4457.7|1
1727354630000|2024-09-26 12:43:50|4464|4458|4461.8|4455.8|4464.3|4458.3|4461.7|4455.7|4
1727354640000|2024-09-26 12:44:00|4462.2|4456.2|4462.8|4456.8|4462.8|4456.8|4462.2|4456.2|2
1727354650000|2024-09-26 12:44:10|4463.2|4457.2|4464.7|4458.7|4464.7|4458.7|4462.8|4456.8|6
1727354660000|2024-09-26 12:44:20|4464.3|4458.3|4464.7|4458.7|4464.8|4458.8|4464.3|4458.3|4
1727354670000|2024-09-26 12:44:30|4464.3|4458.3|4464.7|4458.7|4464.7|4458.7|4464.3|4458.3|4
1727354680000|2024-09-26 12:44:40|4464.3|4458.3|4464.2|4458.2|4464.3|4458.3|4463.7|4457.7|31
1727354690000|2024-09-26 12:44:50|4464|4458|4463.7|4457.7|4464.2|4458.2|4463.2|4457.2|7
1727357400000|2024-09-26 13:30:00|4470.2|4464.2|4486.7|4480.7|4489.2|4483.2|4470.2|4464.2|338
1727357410000|2024-09-26 13:30:10|4486.3|4480.3|4482.2|4476.2|4490.3|4484.3|4482.2|4476.2|158
1727357420000|2024-09-26 13:30:20|4482.8|4476.8|4475.3|4469.3|4485.2|4479.2|4475.3|4469.3|77
1727357430000|2024-09-26 13:30:30|4475.7|4469.7|4471|4465|4476.3|4470.3|4470.3|4464.3|86
1727357440000|2024-09-26 13:30:40|4471.3|4465.3|4466|4460|4474.3|4468.3|4466|4460|261
1727357450000|2024-09-26 13:30:50|4466.3|4460.3|4464|4458|4466.3|4460.3|4462.7|4456.7|124
1727357460000|2024-09-26 13:31:00|4463|4457|4450.9|4444.9|4463.7|4457.7|4449.7|4443.7|475
1727357470000|2024-09-26 13:31:10|4451.2|4445.2|4454.4|4448.4|4455|4449|4448.7|4442.7|111
1727357480000|2024-09-26 13:31:20|4454.5|4448.5|4449.7|4443.7|4454.5|4448.5|4449.7|4443.7|67
1727357490000|2024-09-26 13:31:30|4450.2|4444.2|4447.2|4441.2|4450.7|4444.7|4445.4|4439.4|38
1727357500000|2024-09-26 13:31:40|4447.4|4441.4|4446.4|4440.4|4447.7|4441.7|4443.9|4437.9|89
1727357510000|2024-09-26 13:31:50|4446.7|4440.7|4445.4|4439.4|4447.4|4441.4|4442.7|4436.7|23
1727357520000|2024-09-26 13:32:00|4446.4|4440.4|4452.4|4446.4|4452.7|4446.7|4445.7|4439.7|84
1727357530000|2024-09-26 13:32:10|4451.2|4445.2|4451.4|4445.4|4453.4|4447.4|4449.2|4443.2|40
1727357540000|2024-09-26 13:32:20|4450.7|4444.7|4443.4|4437.4|4451.4|4445.4|4441.4|4435.4|95
1727357550000|2024-09-26 13:32:30|4442.7|4436.7|4437.7|4431.7|4442.7|4436.7|4437|4431|85
1727357560000|2024-09-26 13:32:40|4438.2|4432.2|4434.4|4428.4|4438.2|4432.2|4434.2|4428.2|79
1727357570000|2024-09-26 13:32:50|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4432.7|4426.7|32
1727357580000|2024-09-26 13:33:00|4435|4429|4436.4|4430.4|4439.7|4433.7|4434.5|4428.5|72
1727357590000|2024-09-26 13:33:10|4434.7|4428.7|4431|4425|4435|4429|4431|4425|87
1727357600000|2024-09-26 13:33:20|4432|4426|4432.9|4426.9|4433.9|4427.9|4430|4424|51
1727357610000|2024-09-26 13:33:30|4433|4427|4429.7|4423.7|4433.9|4427.9|4429.4|4423.4|104
1727357620000|2024-09-26 13:33:40|4430|4424|4427.9|4421.9|4431.4|4425.4|4427.9|4421.9|15
1727357630000|2024-09-26 13:33:50|4428.7|4422.7|4432|4426|4433.4|4427.4|4427.4|4421.4|54
1727357640000|2024-09-26 13:34:00|4433|4427|4430.4|4424.4|4434.4|4428.4|4430.4|4424.4|149
1727357650000|2024-09-26 13:34:10|4430.7|4424.7|4433.2|4427.2|4434.4|4428.4|4430.4|4424.4|27
1727357660000|2024-09-26 13:34:20|4433.4|4427.4|4433.5|4427.5|4435.4|4429.4|4433.2|4427.2|37
1727357670000|2024-09-26 13:34:30|4434.5|4428.5|4428.4|4422.4|4434.5|4428.5|4428.4|4422.4|50
1727357680000|2024-09-26 13:34:40|4428|4422|4429|4423|4429.7|4423.7|4427.4|4421.4|70
1727357690000|2024-09-26 13:34:50|4428.7|4422.7|4427.4|4421.4|4430.4|4424.4|4424.4|4418.4|189
1727357700000|2024-09-26 13:35:00|4427.7|4421.7|4429.2|4423.2|4429.7|4423.7|4426.4|4420.4|48
1727357710000|2024-09-26 13:35:10|4429.4|4423.4|4426.7|4420.7|4429.4|4423.4|4425.5|4419.5|172
1727357720000|2024-09-26 13:35:20|4426.5|4420.5|4426.5|4420.5|4427|4421|4422.5|4416.5|60
1727357730000|2024-09-26 13:35:30|4426.4|4420.4|4429.7|4423.7|4429.7|4423.7|4426.4|4420.4|53
1727357740000|2024-09-26 13:35:40|4429.9|4423.9|4430.4|4424.4|4431.4|4425.4|4429.9|4423.9|42
1727357750000|2024-09-26 13:35:50|4429.5|4423.5|4433.4|4427.4|4433.7|4427.7|4428.4|4422.4|52
1727357760000|2024-09-26 13:36:00|4435.2|4429.2|4433.2|4427.2|4435.2|4429.2|4430.7|4424.7|62
1727357770000|2024-09-26 13:36:10|4434.2|4428.2|4433.2|4427.2|4435.4|4429.4|4433.2|4427.2|31
1727357780000|2024-09-26 13:36:20|4432.9|4426.9|4430.4|4424.4|4433.2|4427.2|4430.4|4424.4|88
1727357790000|2024-09-26 13:36:30|4429.4|4423.4|4429.4|4423.4|4430.7|4424.7|4429|4423|66
1727357800000|2024-09-26 13:36:40|4429.2|4423.2|4430.4|4424.4|4433.2|4427.2|4428.4|4422.4|74
1727357810000|2024-09-26 13:36:50|4429.9|4423.9|4426|4420|4430.4|4424.4|4425.9|4419.9|38
1727357820000|2024-09-26 13:37:00|4426.5|4420.5|4426.4|4420.4|4428.4|4422.4|4425.4|4419.4|25
1727357830000|2024-09-26 13:37:10|4428.4|4422.4|4427.4|4421.4|4428.4|4422.4|4427.2|4421.2|21
1727357840000|2024-09-26 13:37:20|4427.5|4421.5|4426.9|4420.9|4428.2|4422.2|4426.2|4420.2|24
1727357850000|2024-09-26 13:37:30|4426.7|4420.7|4423.4|4417.4|4427.2|4421.2|4423.4|4417.4|34
1727357860000|2024-09-26 13:37:40|4423|4417|4419.4|4413.4|4424.9|4418.9|4416.5|4410.5|167
1727357870000|2024-09-26 13:37:50|4420|4414|4420.4|4414.4|4421|4415|4418.5|4412.5|47
1727357880000|2024-09-26 13:38:00|4420.7|4414.7|4419.4|4413.4|4420.7|4414.7|4418.5|4412.5|29
1727357890000|2024-09-26 13:38:10|4419.5|4413.5|4423.9|4417.9|4424|4418|4418.7|4412.7|50
1727357900000|2024-09-26 13:38:20|4423|4417|4428.4|4422.4|4429|4423|4423|4417|119
1727357910000|2024-09-26 13:38:30|4429.5|4423.5|4426.2|4420.2|4430.4|4424.4|4425.7|4419.7|55
1727357920000|2024-09-26 13:38:40|4426.4|4420.4|4423.7|4417.7|4426.9|4420.9|4423.7|4417.7|23
1727357930000|2024-09-26 13:38:50|4423|4417|4428.2|4422.2|4428.2|4422.2|4423|4417|73
1727357940000|2024-09-26 13:39:00|4427.7|4421.7|4428.4|4422.4|4428.4|4422.4|4427.2|4421.2|22
1727357950000|2024-09-26 13:39:10|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4426.2|4420.2|28
1727357960000|2024-09-26 13:39:20|4424.4|4418.4|4420.4|4414.4|4424.4|4418.4|4419.2|4413.2|65
1727357970000|2024-09-26 13:39:30|4420.2|4414.2|4419.4|4413.4|4420.4|4414.4|4417.5|4411.5|177
1727357980000|2024-09-26 13:39:40|4419|4413|4418.7|4412.7|4419.2|4413.2|4416.7|4410.7|33
1727357990000|2024-09-26 13:39:50|4417.2|4411.2|4410|4404|4417.2|4411.2|4407.9|4401.9|255
1727358000000|2024-09-26 13:40:00|4410.2|4404.2|4410.7|4404.7|4412|4406|4410.2|4404.2|28
1727358010000|2024-09-26 13:40:10|4411.2|4405.2|4410.5|4404.5|4413|4407|4409|4403|73
1727358020000|2024-09-26 13:40:20|4410.4|4404.4|4415.4|4409.4|4415.4|4409.4|4409.7|4403.7|46
1727358030000|2024-09-26 13:40:30|4415|4409|4410.5|4404.5|4415.4|4409.4|4410|4404|70
1727358040000|2024-09-26 13:40:40|4410.4|4404.4|4407.7|4401.7|4411.4|4405.4|4407.5|4401.5|70
1727358050000|2024-09-26 13:40:50|4407.9|4401.9|4405|4399|4407.9|4401.9|4402.5|4396.5|134
1727358060000|2024-09-26 13:41:00|4405.4|4399.4|4405.2|4399.2|4405.5|4399.5|4403.9|4397.9|28
1727358070000|2024-09-26 13:41:10|4404.7|4398.7|4412.9|4406.9|4412.9|4406.9|4404.7|4398.7|107
1727358080000|2024-09-26 13:41:20|4412.7|4406.7|4411.4|4405.4|4413.9|4407.9|4411.4|4405.4|231
1727358090000|2024-09-26 13:41:30|4411.5|4405.5|4409.7|4403.7|4412.2|4406.2|4409.7|4403.7|20
1727358100000|2024-09-26 13:41:40|4409.4|4403.4|4409.4|4403.4|4409.5|4403.5|4409.4|4403.4|22
1727358110000|2024-09-26 13:41:50|4408.4|4402.4|4408.4|4402.4|4409.4|4403.4|4406.9|4400.9|23
1727358120000|2024-09-26 13:42:00|4409.4|4403.4|4408.5|4402.5|4411.5|4405.5|4408.5|4402.5|31
1727358130000|2024-09-26 13:42:10|4408.4|4402.4|4410.4|4404.4|4411.7|4405.7|4407.7|4401.7|52
1727358140000|2024-09-26 13:42:20|4409.4|4403.4|4408.4|4402.4|4410.4|4404.4|4408.4|4402.4|38
1727358150000|2024-09-26 13:42:30|4409.4|4403.4|4409.7|4403.7|4410.7|4404.7|4409.4|4403.4|22
1727358160000|2024-09-26 13:42:40|4409.9|4403.9|4410.4|4404.4|4410.9|4404.9|4409.7|4403.7|20
1727358170000|2024-09-26 13:42:50|4410.2|4404.2|4411.4|4405.4|4411.4|4405.4|4410.2|4404.2|12
1727358180000|2024-09-26 13:43:00|4411.9|4405.9|4410.2|4404.2|4412|4406|4407.2|4401.2|35
1727358190000|2024-09-26 13:43:10|4409.4|4403.4|4407.7|4401.7|4410.4|4404.4|4407.4|4401.4|31
1727358200000|2024-09-26 13:43:20|4408.4|4402.4|4406.7|4400.7|4408.4|4402.4|4405.7|4399.7|12
1727358210000|2024-09-26 13:43:30|4406.4|4400.4|4407.2|4401.2|4407.4|4401.4|4405.2|4399.2|46
1727358220000|2024-09-26 13:43:40|4406.7|4400.7|4406.2|4400.2|4407.4|4401.4|4406.2|4400.2|41
1727358230000|2024-09-26 13:43:50|4407.5|4401.5|4402.7|4396.7|4407.7|4401.7|4399.5|4393.5|74
1727358240000|2024-09-26 13:44:00|4402.4|4396.4|4406.4|4400.4|4407.7|4401.7|4402.4|4396.4|104
1727358250000|2024-09-26 13:44:10|4406.2|4400.2|4403.7|4397.7|4406.2|4400.2|4403.4|4397.4|21
1727358260000|2024-09-26 13:44:20|4403.4|4397.4|4404.7|4398.7|4404.7|4398.7|4401|4395|29
1727358270000|2024-09-26 13:44:30|4405|4399|4404.2|4398.2|4405.7|4399.7|4403.2|4397.2|30
1727358280000|2024-09-26 13:44:40|4404.7|4398.7|4403.2|4397.2|4405|4399|4403.2|4397.2|14
1727358290000|2024-09-26 13:44:50|4402.4|4396.4|4400.7|4394.7|4402.7|4396.7|4400.4|4394.4|112
1727358300000|2024-09-26 13:45:00|4401.7|4395.7|4405.4|4399.4|4405.4|4399.4|4401.7|4395.7|32
1727358310000|2024-09-26 13:45:10|4405.7|4399.7|4404.7|4398.7|4405.7|4399.7|4404.4|4398.4|46
1727358320000|2024-09-26 13:45:20|4404.4|4398.4|4403.7|4397.7|4404.4|4398.4|4402.4|4396.4|46
1727358330000|2024-09-26 13:45:30|4399.2|4393.2|4399.2|4393.2|4401.2|4395.2|4399.2|4393.2|57
1727358340000|2024-09-26 13:45:40|4399.4|4393.4|4402|4396|4402.2|4396.2|4399.2|4393.2|80
1727358350000|2024-09-26 13:45:50|4402.2|4396.2|4402.4|4396.4|4403|4397|4399.4|4393.4|30
1727358360000|2024-09-26 13:46:00|4401.4|4395.4|4394|4388|4401.4|4395.4|4393.4|4387.4|181
1727358370000|2024-09-26 13:46:10|4393.9|4387.9|4393.7|4387.7|4394.4|4388.4|4392.4|4386.4|30
1727358380000|2024-09-26 13:46:20|4394|4388|4392.9|4386.9|4394.4|4388.4|4391.9|4385.9|51
1727358390000|2024-09-26 13:46:30|4392.7|4386.7|4394.2|4388.2|4394.2|4388.2|4389.9|4383.9|99
1727358400000|2024-09-26 13:46:40|4394.4|4388.4|4396.2|4390.2|4396.2|4390.2|4392.5|4386.5|59
1727358410000|2024-09-26 13:46:50|4396.7|4390.7|4396.5|4390.5|4399|4393|4395.2|4389.2|78
1727358420000|2024-09-26 13:47:00|4396|4390|4394.5|4388.5|4396.5|4390.5|4394.5|4388.5|138
1727358430000|2024-09-26 13:47:10|4395|4389|4393|4387|4395.5|4389.5|4390.5|4384.5|49
1727358440000|2024-09-26 13:47:20|4392.7|4386.7|4393.5|4387.5|4394.4|4388.4|4391.5|4385.5|28
1727358450000|2024-09-26 13:47:30|4392.9|4386.9|4394.5|4388.5|4394.5|4388.5|4392.7|4386.7|13
1727358460000|2024-09-26 13:47:40|4393.7|4387.7|4391.4|4385.4|4393.7|4387.7|4391.4|4385.4|22
1727358470000|2024-09-26 13:47:50|4391.7|4385.7|4392.2|4386.2|4392.2|4386.2|4391.4|4385.4|10
1727358480000|2024-09-26 13:48:00|4393.2|4387.2|4391.4|4385.4|4393.7|4387.7|4391.4|4385.4|30
1727358490000|2024-09-26 13:48:10|4390.4|4384.4|4389.4|4383.4|4391.4|4385.4|4389.4|4383.4|19
1727358500000|2024-09-26 13:48:20|4388.5|4382.5|4383.7|4377.7|4388.5|4382.5|4383.7|4377.7|82
1727358510000|2024-09-26 13:48:30|4384.2|4378.2|4383.5|4377.5|4384.7|4378.7|4380.9|4374.9|62
1727358520000|2024-09-26 13:48:40|4384.2|4378.2|4382.7|4376.7|4384.5|4378.5|4379.5|4373.5|65
1727358530000|2024-09-26 13:48:50|4382.9|4376.9|4377.9|4371.9|4384.2|4378.2|4377.9|4371.9|188
1727358540000|2024-09-26 13:49:00|4377.7|4371.7|4374.4|4368.4|4377.7|4371.7|4373.9|4367.9|268
1727358550000|2024-09-26 13:49:10|4373.9|4367.9|4373.4|4367.4|4376.4|4370.4|4371.9|4365.9|157
1727358560000|2024-09-26 13:49:20|4373.2|4367.2|4374.7|4368.7|4374.7|4368.7|4371.4|4365.4|41
1727358570000|2024-09-26 13:49:30|4375.4|4369.4|4383.7|4377.7|4383.9|4377.9|4375.4|4369.4|67
1727358580000|2024-09-26 13:49:40|4383.9|4377.9|4383.7|4377.7|4385.7|4379.7|4383.7|4377.7|84
1727358590000|2024-09-26 13:49:50|4383.5|4377.5|4385.5|4379.5|4386.4|4380.4|4383.5|4377.5|27
1727358600000|2024-09-26 13:50:00|4386|4380|4381.5|4375.5|4386|4380|4380.7|4374.7|110
1727358610000|2024-09-26 13:50:10|4382|4376|4382|4376|4382.5|4376.5|4379.7|4373.7|39
1727358620000|2024-09-26 13:50:20|4381.7|4375.7|4384.7|4378.7|4384.7|4378.7|4380.2|4374.2|16
1727358630000|2024-09-26 13:50:30|4384.9|4378.9|4384.7|4378.7|4385.4|4379.4|4384.7|4378.7|8
1727358640000|2024-09-26 13:50:40|4385.4|4379.4|4388.7|4382.7|4388.7|4382.7|4384.9|4378.9|31
1727358650000|2024-09-26 13:50:50|4388.4|4382.4|4387.4|4381.4|4388.4|4382.4|4386.2|4380.2|27
1727358660000|2024-09-26 13:51:00|4387.9|4381.9|4391.7|4385.7|4391.7|4385.7|4387.9|4381.9|57
1727358670000|2024-09-26 13:51:10|4392.5|4386.5|4392.7|4386.7|4392.7|4386.7|4392|4386|14
1727358680000|2024-09-26 13:51:20|4391.9|4385.9|4389.7|4383.7|4391.9|4385.9|4388.2|4382.2|19
1727358690000|2024-09-26 13:51:30|4388.7|4382.7|4386.7|4380.7|4388.7|4382.7|4385.7|4379.7|28
1727358700000|2024-09-26 13:51:40|4387|4381|4389.7|4383.7|4389.7|4383.7|4386.7|4380.7|33
1727358710000|2024-09-26 13:51:50|4389.5|4383.5|4391.5|4385.5|4391.5|4385.5|4388.9|4382.9|25
1727358720000|2024-09-26 13:52:00|4393|4387|4391.4|4385.4|4394.5|4388.5|4391.4|4385.4|30
1727358730000|2024-09-26 13:52:10|4391.5|4385.5|4392.4|4386.4|4392.5|4386.5|4389|4383|83
1727358740000|2024-09-26 13:52:20|4391.5|4385.5|4391.5|4385.5|4393.4|4387.4|4390.4|4384.4|30
1727358750000|2024-09-26 13:52:30|4391.9|4385.9|4394.5|4388.5|4394.5|4388.5|4391.9|4385.9|18
1727358760000|2024-09-26 13:52:40|4394.4|4388.4|4389.7|4383.7|4394.5|4388.5|4388.9|4382.9|60
1727358770000|2024-09-26 13:52:50|4390|4384|4389.7|4383.7|4390.2|4384.2|4389.7|4383.7|5
1727358780000|2024-09-26 13:53:00|4389.9|4383.9|4390.4|4384.4|4391.7|4385.7|4389.7|4383.7|54
1727358790000|2024-09-26 13:53:10|4391.2|4385.2|4390.9|4384.9|4392.4|4386.4|4390.7|4384.7|184
1727358800000|2024-09-26 13:53:20|4391|4385|4392.4|4386.4|4392.4|4386.4|4387.4|4381.4|48
1727358810000|2024-09-26 13:53:30|4392.7|4386.7|4392.7|4386.7|4393.4|4387.4|4392|4386|17
1727358820000|2024-09-26 13:53:40|4392.4|4386.4|4391|4385|4394.9|4388.9|4390.5|4384.5|47
1727358830000|2024-09-26 13:53:50|4391.2|4385.2|4391.2|4385.2|4392|4386|4390.5|4384.5|33
1727358840000|2024-09-26 13:54:00|4391.7|4385.7|4391|4385|4392.5|4386.5|4391|4385|14
1727358850000|2024-09-26 13:54:10|4391.4|4385.4|4392|4386|4392|4386|4390.4|4384.4|9
1727358860000|2024-09-26 13:54:20|4391|4385|4391.4|4385.4|4392.4|4386.4|4391|4385|16
1727358870000|2024-09-26 13:54:30|4391|4385|4392|4386|4393|4387|4391|4385|13
1727358880000|2024-09-26 13:54:40|4392.5|4386.5|4387.5|4381.5|4393|4387|4387|4381|24
1727358890000|2024-09-26 13:54:50|4388|4382|4391|4385|4391|4385|4388|4382|16
1727358900000|2024-09-26 13:55:00|4390.7|4384.7|4390.2|4384.2|4391|4385|4388.7|4382.7|24
1727358910000|2024-09-26 13:55:10|4390.7|4384.7|4391.2|4385.2|4391.2|4385.2|4390.2|4384.2|6
1727358920000|2024-09-26 13:55:20|4391.4|4385.4|4391.2|4385.2|4391.4|4385.4|4390.2|4384.2|24
1727358930000|2024-09-26 13:55:30|4390.5|4384.5|4389.2|4383.2|4390.7|4384.7|4386.2|4380.2|55
1727358940000|2024-09-26 13:55:40|4389.4|4383.4|4396.2|4390.2|4396.4|4390.4|4389.4|4383.4|79
1727358950000|2024-09-26 13:55:50|4396.5|4390.5|4394.4|4388.4|4398.7|4392.7|4394.4|4388.4|73
1727358960000|2024-09-26 13:56:00|4394.7|4388.7|4394.4|4388.4|4398.4|4392.4|4393.5|4387.5|55
1727358970000|2024-09-26 13:56:10|4394|4388|4394.4|4388.4|4395.7|4389.7|4393.9|4387.9|17
1727358980000|2024-09-26 13:56:20|4395.2|4389.2|4393.9|4387.9|4396.4|4390.4|4393.4|4387.4|18
1727358990000|2024-09-26 13:56:30|4394.4|4388.4|4395.5|4389.5|4396.4|4390.4|4393.9|4387.9|38
1727359000000|2024-09-26 13:56:40|4395.2|4389.2|4394.2|4388.2|4395.5|4389.5|4392.4|4386.4|100
1727359010000|2024-09-26 13:56:50|4394.4|4388.4|4395.2|4389.2|4395.5|4389.5|4394.4|4388.4|17
1727359020000|2024-09-26 13:57:00|4395.5|4389.5|4395.2|4389.2|4395.9|4389.9|4394.5|4388.5|26
1727359030000|2024-09-26 13:57:10|4395.5|4389.5|4398.2|4392.2|4398.4|4392.4|4395.5|4389.5|19
1727359040000|2024-09-26 13:57:20|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.2|4392.2|45
1727359050000|2024-09-26 13:57:30|4398.2|4392.2|4393.4|4387.4|4398.4|4392.4|4393.2|4387.2|15
1727359060000|2024-09-26 13:57:40|4394.4|4388.4|4393.4|4387.4|4395.4|4389.4|4393.2|4387.2|30
1727359070000|2024-09-26 13:57:50|4394|4388|4391.7|4385.7|4394|4388|4391.4|4385.4|31
1727359080000|2024-09-26 13:58:00|4392.4|4386.4|4392.4|4386.4|4392.5|4386.5|4390.9|4384.9|88
1727359090000|2024-09-26 13:58:10|4392.2|4386.2|4391.2|4385.2|4392.4|4386.4|4390.9|4384.9|52
1727359100000|2024-09-26 13:58:20|4390.2|4384.2|4392.2|4386.2|4392.2|4386.2|4389.2|4383.2|62
1727359110000|2024-09-26 13:58:30|4394.2|4388.2|4396|4390|4396.9|4390.9|4394|4388|21
1727359120000|2024-09-26 13:58:40|4395.9|4389.9|4392.5|4386.5|4396|4390|4392.5|4386.5|41
1727359130000|2024-09-26 13:58:50|4392.7|4386.7|4392.5|4386.5|4393.5|4387.5|4392.4|4386.4|147
1727359140000|2024-09-26 13:59:00|4392|4386|4393.7|4387.7|4393.7|4387.7|4391.2|4385.2|84
1727359150000|2024-09-26 13:59:10|4393.4|4387.4|4395.4|4389.4|4397.2|4391.2|4393.4|4387.4|88
1727359160000|2024-09-26 13:59:20|4395|4389|4392.4|4386.4|4395.4|4389.4|4391.4|4385.4|22
1727359170000|2024-09-26 13:59:30|4392.2|4386.2|4393.2|4387.2|4393.2|4387.2|4392.2|4386.2|41
1727359180000|2024-09-26 13:59:40|4393|4387|4392.4|4386.4|4393|4387|4392.2|4386.2|14
1727359190000|2024-09-26 13:59:50|4392.2|4386.2|4392.4|4386.4|4392.4|4386.4|4392.2|4386.2|31
1727359200000|2024-09-26 14:00:00|4392.2|4386.2|4390.4|4384.4|4392.4|4386.4|4389.7|4383.7|56
1727359210000|2024-09-26 14:00:10|4390|4384|4392.4|4386.4|4392.4|4386.4|4389.4|4383.4|11
1727359220000|2024-09-26 14:00:20|4392.5|4386.5|4398.4|4392.4|4398.4|4392.4|4392.5|4386.5|38
1727359230000|2024-09-26 14:00:30|4399.2|4393.2|4401.4|4395.4|4401.7|4395.7|4398.5|4392.5|45
1727359240000|2024-09-26 14:00:40|4400.5|4394.5|4402.2|4396.2|4402.2|4396.2|4399|4393|42
1727359250000|2024-09-26 14:00:50|4402.9|4396.9|4400.4|4394.4|4403.4|4397.4|4399.4|4393.4|92
1727359260000|2024-09-26 14:01:00|4399.5|4393.5|4399.9|4393.9|4400|4394|4398.5|4392.5|25
1727359270000|2024-09-26 14:01:10|4400.2|4394.2|4399.4|4393.4|4400.5|4394.5|4399.2|4393.2|16
1727359280000|2024-09-26 14:01:20|4399.2|4393.2|4399.5|4393.5|4399.9|4393.9|4398.2|4392.2|23
1727359290000|2024-09-26 14:01:30|4400.4|4394.4|4399.2|4393.2|4400.4|4394.4|4399.2|4393.2|12
1727359300000|2024-09-26 14:01:40|4399.4|4393.4|4399.4|4393.4|4400.2|4394.2|4399.2|4393.2|12
1727359310000|2024-09-26 14:01:50|4399.2|4393.2|4401.4|4395.4|4401.4|4395.4|4399.2|4393.2|25
1727359320000|2024-09-26 14:02:00|4401.2|4395.2|4402.4|4396.4|4402.4|4396.4|4400.2|4394.2|33
1727359330000|2024-09-26 14:02:10|4403.2|4397.2|4406.4|4400.4|4406.4|4400.4|4403.2|4397.2|50
1727359340000|2024-09-26 14:02:20|4406.7|4400.7|4408|4402|4409.7|4403.7|4406.4|4400.4|51
1727359350000|2024-09-26 14:02:30|4408.2|4402.2|4410|4404|4410|4404|4408.2|4402.2|20
1727359360000|2024-09-26 14:02:40|4409.2|4403.2|4407.2|4401.2|4409.2|4403.2|4407.2|4401.2|46
1727359370000|2024-09-26 14:02:50|4407.5|4401.5|4407.4|4401.4|4408.4|4402.4|4407.2|4401.2|338
1727359380000|2024-09-26 14:03:00|4405.4|4399.4|4409|4403|4409|4403|4405.4|4399.4|22
1727359390000|2024-09-26 14:03:10|4408.7|4402.7|4410.2|4404.2|4410.2|4404.2|4407|4401|26
1727359400000|2024-09-26 14:03:20|4409.9|4403.9|4409.4|4403.4|4410.2|4404.2|4408.2|4402.2|56
1727359410000|2024-09-26 14:03:30|4409.5|4403.5|4411.2|4405.2|4412.2|4406.2|4409.5|4403.5|75
1727359420000|2024-09-26 14:03:40|4411.4|4405.4|4411|4405|4411.4|4405.4|4410.4|4404.4|98
1727359430000|2024-09-26 14:03:50|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|7
1727359440000|2024-09-26 14:04:00|4411|4405|4411.9|4405.9|4411.9|4405.9|4411|4405|11
1727359450000|2024-09-26 14:04:10|4411.5|4405.5|4406|4400|4411.5|4405.5|4405.5|4399.5|128
1727359460000|2024-09-26 14:04:20|4407|4401|4407.4|4401.4|4407.7|4401.7|4405|4399|96
1727359470000|2024-09-26 14:04:30|4408.2|4402.2|4409.4|4403.4|4409.4|4403.4|4408.2|4402.2|4
1727359480000|2024-09-26 14:04:40|4408.9|4402.9|4407.4|4401.4|4408.9|4402.9|4406.9|4400.9|18
1727359490000|2024-09-26 14:04:50|4407.7|4401.7|4407.2|4401.2|4407.7|4401.7|4405.2|4399.2|54
1727359500000|2024-09-26 14:05:00|4407.4|4401.4|4400.2|4394.2|4407.4|4401.4|4400.2|4394.2|49
1727359510000|2024-09-26 14:05:10|4399.9|4393.9|4400|4394|4401.4|4395.4|4399.4|4393.4|25
1727359520000|2024-09-26 14:05:20|4399.9|4393.9|4396.4|4390.4|4401|4395|4396.4|4390.4|82
1727359530000|2024-09-26 14:05:30|4396.9|4390.9|4398.7|4392.7|4398.7|4392.7|4396.4|4390.4|22
1727359540000|2024-09-26 14:05:40|4399|4393|4400.4|4394.4|4400.7|4394.7|4398.4|4392.4|16
1727359550000|2024-09-26 14:05:50|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401|4395|13
1727359560000|2024-09-26 14:06:00|4401|4395|4398.9|4392.9|4401|4395|4398.7|4392.7|8
1727359570000|2024-09-26 14:06:10|4399|4393|4395.4|4389.4|4399.4|4393.4|4395.4|4389.4|22
1727359580000|2024-09-26 14:06:20|4394.9|4388.9|4395.5|4389.5|4396|4390|4394.2|4388.2|20
1727359590000|2024-09-26 14:06:30|4395.7|4389.7|4398|4392|4398.4|4392.4|4393.9|4387.9|23
1727359600000|2024-09-26 14:06:40|4397.9|4391.9|4397.9|4391.9|4399|4393|4397.9|4391.9|4
1727359610000|2024-09-26 14:06:50|4398|4392|4397|4391|4398|4392|4396|4390|7
1727359620000|2024-09-26 14:07:00|4396.7|4390.7|4399|4393|4399|4393|4396|4390|20
1727359630000|2024-09-26 14:07:10|4398.7|4392.7|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|4
1727359640000|2024-09-26 14:07:20|4399|4393|4397|4391|4399|4393|4396.9|4390.9|16
1727359650000|2024-09-26 14:07:30|4396.9|4390.9|4400|4394|4400|4394|4395.9|4389.9|6
1727359660000|2024-09-26 14:07:40|4399.9|4393.9|4398|4392|4399.9|4393.9|4397.4|4391.4|11
1727359670000|2024-09-26 14:07:50|4398.5|4392.5|4399.9|4393.9|4400.9|4394.9|4398.4|4392.4|6
1727359680000|2024-09-26 14:08:00|4399|4393|4398|4392|4399|4393|4398|4392|9
1727359690000|2024-09-26 14:08:10|4397|4391|4398|4392|4398|4392|4397|4391|9
1727359700000|2024-09-26 14:08:20|4398.5|4392.5|4398|4392|4398.7|4392.7|4398|4392|5
1727359710000|2024-09-26 14:08:30|4399|4393|4399.4|4393.4|4399.4|4393.4|4398|4392|15
1727359720000|2024-09-26 14:08:40|4399|4393|4399.9|4393.9|4399.9|4393.9|4398|4392|21
1727359730000|2024-09-26 14:08:50|4400|4394|4401|4395|4401|4395|4400|4394|23
1727359740000|2024-09-26 14:09:00|4400.9|4394.9|4401|4395|4401|4395|4400.5|4394.5|10
1727359750000|2024-09-26 14:09:10|4400.7|4394.7|4398.7|4392.7|4400.7|4394.7|4398|4392|16
1727359760000|2024-09-26 14:09:20|4398.4|4392.4|4397.7|4391.7|4398.4|4392.4|4397.7|4391.7|7
1727359770000|2024-09-26 14:09:30|4398|4392|4399|4393|4399.9|4393.9|4398|4392|12
1727359780000|2024-09-26 14:09:40|4399.4|4393.4|4400.5|4394.5|4400.9|4394.9|4399|4393|6
1727359790000|2024-09-26 14:09:50|4400.9|4394.9|4404.9|4398.9|4404.9|4398.9|4400.9|4394.9|61
1727359800000|2024-09-26 14:10:00|4404.5|4398.5|4406|4400|4407|4401|4403.2|4397.2|18
1727359810000|2024-09-26 14:10:10|4405.9|4399.9|4408.9|4402.9|4408.9|4402.9|4404.9|4398.9|30
1727359820000|2024-09-26 14:10:20|4409.9|4403.9|4410.4|4404.4|4410.9|4404.9|4409.9|4403.9|143
1727359830000|2024-09-26 14:10:30|4410|4404|4410.9|4404.9|4410.9|4404.9|4409.9|4403.9|16
1727359840000|2024-09-26 14:10:40|4411.9|4405.9|4412.9|4406.9|4412.9|4406.9|4410.9|4404.9|33
1727359850000|2024-09-26 14:10:50|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4410|4404|25
1727359860000|2024-09-26 14:11:00|4411.5|4405.5|4412|4406|4412.9|4406.9|4411|4405|25
1727359870000|2024-09-26 14:11:10|4412.4|4406.4|4410.9|4404.9|4412.4|4406.4|4410.9|4404.9|10
1727359880000|2024-09-26 14:11:20|4411.4|4405.4|4410|4404|4411.4|4405.4|4409.9|4403.9|19
1727359890000|2024-09-26 14:11:30|4411.4|4405.4|4414|4408|4414|4408|4411.4|4405.4|71
1727359900000|2024-09-26 14:11:40|4416|4410|4417.7|4411.7|4417.7|4411.7|4415.9|4409.9|120
1727359910000|2024-09-26 14:11:50|4418|4412|4418.4|4412.4|4420.7|4414.7|4417.7|4411.7|88
1727359920000|2024-09-26 14:12:00|4418.7|4412.7|4417.4|4411.4|4419.7|4413.7|4415.9|4409.9|59
1727359930000|2024-09-26 14:12:10|4417.9|4411.9|4415.7|4409.7|4417.9|4411.9|4414.9|4408.9|60
1727359940000|2024-09-26 14:12:20|4415.9|4409.9|4421.7|4415.7|4422.7|4416.7|4415.7|4409.7|81
1727359950000|2024-09-26 14:12:30|4421.4|4415.4|4422|4416|4422.7|4416.7|4421.4|4415.4|159
1727359960000|2024-09-26 14:12:40|4421.9|4415.9|4419|4413|4421.9|4415.9|4419|4413|52
1727359970000|2024-09-26 14:12:50|4419.5|4413.5|4419.5|4413.5|4419.9|4413.9|4419|4413|7
1727359980000|2024-09-26 14:13:00|4419.2|4413.2|4413.2|4407.2|4419.2|4413.2|4413.2|4407.2|30
1727359990000|2024-09-26 14:13:10|4414|4408|4412.5|4406.5|4414|4408|4412.5|4406.5|23
1727360000000|2024-09-26 14:13:20|4413|4407|4412.2|4406.2|4413|4407|4412.2|4406.2|5
1727360010000|2024-09-26 14:13:30|4413.2|4407.2|4415|4409|4415|4409|4413|4407|3
1727360020000|2024-09-26 14:13:40|4414|4408|4412.5|4406.5|4414.7|4408.7|4412|4406|19
1727360030000|2024-09-26 14:13:50|4412.9|4406.9|4414|4408|4415.4|4409.4|4412.9|4406.9|31
1727360040000|2024-09-26 14:14:00|4413.7|4407.7|4410|4404|4413.7|4407.7|4410|4404|23
1727360050000|2024-09-26 14:14:10|4409.9|4403.9|4409|4403|4410|4404|4408|4402|18
1727360060000|2024-09-26 14:14:20|4408.9|4402.9|4407|4401|4409|4403|4406|4400|48
1727360070000|2024-09-26 14:14:30|4406.5|4400.5|4406.4|4400.4|4407|4401|4406|4400|9
1727360080000|2024-09-26 14:14:40|4406.5|4400.5|4403.2|4397.2|4407|4401|4403.2|4397.2|29
1727360090000|2024-09-26 14:14:50|4403|4397|4406|4400|4406.2|4400.2|4402.7|4396.7|26
1727360100000|2024-09-26 14:15:00|4405|4399|4402.2|4396.2|4405.5|4399.5|4402.2|4396.2|18
1727360110000|2024-09-26 14:15:10|4401.7|4395.7|4400.7|4394.7|4402|4396|4400.2|4394.2|22
1727360120000|2024-09-26 14:15:20|4400.4|4394.4|4398.9|4392.9|4400.4|4394.4|4398.7|4392.7|26
1727360130000|2024-09-26 14:15:30|4398.7|4392.7|4396.7|4390.7|4399.9|4393.9|4396.7|4390.7|41
1727360140000|2024-09-26 14:15:40|4396.4|4390.4|4399.4|4393.4|4400.4|4394.4|4396.4|4390.4|29
1727360150000|2024-09-26 14:15:50|4399|4393|4401.4|4395.4|4401.4|4395.4|4399|4393|4
1727360160000|2024-09-26 14:16:00|4400.9|4394.9|4401.4|4395.4|4401.4|4395.4|4400.4|4394.4|8
1727360170000|2024-09-26 14:16:10|4399.4|4393.4|4400.4|4394.4|4400.4|4394.4|4399.4|4393.4|35
1727360180000|2024-09-26 14:16:20|4400.2|4394.2|4400.2|4394.2|4400.4|4394.4|4400.2|4394.2|31
1727360190000|2024-09-26 14:16:30|4399.5|4393.5|4398.4|4392.4|4399.9|4393.9|4397.9|4391.9|19
1727360200000|2024-09-26 14:16:40|4397.5|4391.5|4399.9|4393.9|4400.2|4394.2|4396.5|4390.5|15
1727360210000|2024-09-26 14:16:50|4400.2|4394.2|4399.4|4393.4|4400.5|4394.5|4399.4|4393.4|25
1727360220000|2024-09-26 14:17:00|4398.5|4392.5|4397.4|4391.4|4399.4|4393.4|4397.4|4391.4|14
1727360230000|2024-09-26 14:17:10|4397.2|4391.2|4397.2|4391.2|4397.4|4391.4|4397.2|4391.2|10
1727360240000|2024-09-26 14:17:20|4397.4|4391.4|4399.9|4393.9|4399.9|4393.9|4396.5|4390.5|18
1727360250000|2024-09-26 14:17:30|4400.2|4394.2|4399.9|4393.9|4400.4|4394.4|4399.5|4393.5|3
1727360260000|2024-09-26 14:17:40|4400|4394|4398.7|4392.7|4400.4|4394.4|4397.7|4391.7|14
1727360270000|2024-09-26 14:17:50|4398.9|4392.9|4398.4|4392.4|4399.4|4393.4|4398.4|4392.4|3
1727360280000|2024-09-26 14:18:00|4398.9|4392.9|4399.4|4393.4|4400.4|4394.4|4398.4|4392.4|9
1727360290000|2024-09-26 14:18:10|4399.7|4393.7|4397.2|4391.2|4399.7|4393.7|4397|4391|40
1727360300000|2024-09-26 14:18:20|4397|4391|4400|4394|4400|4394|4397|4391|4
1727360310000|2024-09-26 14:18:30|4399.9|4393.9|4395.2|4389.2|4399.9|4393.9|4395|4389|20
1727360320000|2024-09-26 14:18:40|4395|4389|4394.7|4388.7|4395.2|4389.2|4393.9|4387.9|19
1727360330000|2024-09-26 14:18:50|4394.2|4388.2|4395|4389|4396.7|4390.7|4394.2|4388.2|27
1727360340000|2024-09-26 14:19:00|4395.4|4389.4|4395.4|4389.4|4395.9|4389.9|4395|4389|50
1727360350000|2024-09-26 14:19:10|4395|4389|4394.4|4388.4|4395|4389|4393|4387|16
1727360360000|2024-09-26 14:19:20|4394|4388|4392|4386|4394.5|4388.5|4391.7|4385.7|7
1727360370000|2024-09-26 14:19:30|4393.5|4387.5|4393.7|4387.7|4393.7|4387.7|4393|4387|6
1727360380000|2024-09-26 14:19:40|4394|4388|4392.9|4386.9|4394.4|4388.4|4392.9|4386.9|17
1727360390000|2024-09-26 14:19:50|4392.5|4386.5|4392.5|4386.5|4392.9|4386.9|4392.5|4386.5|32
1727360400000|2024-09-26 14:20:00|4392.9|4386.9|4391.5|4385.5|4392.9|4386.9|4391|4385|47
1727360410000|2024-09-26 14:20:10|4390.2|4384.2|4389.9|4383.9|4390.2|4384.2|4389.9|4383.9|8
1727360420000|2024-09-26 14:20:20|4389.2|4383.2|4389.9|4383.9|4389.9|4383.9|4389|4383|28
1727360430000|2024-09-26 14:20:30|4391|4385|4393.2|4387.2|4393.2|4387.2|4391|4385|11
1727360440000|2024-09-26 14:20:40|4393.5|4387.5|4395|4389|4395.2|4389.2|4393.5|4387.5|11
1727360450000|2024-09-26 14:20:50|4394.7|4388.7|4395.4|4389.4|4395.4|4389.4|4393.4|4387.4|21
1727360460000|2024-09-26 14:21:00|4396|4390|4396.9|4390.9|4396.9|4390.9|4396|4390|28
1727360470000|2024-09-26 14:21:10|4396|4390|4394|4388|4396|4390|4394|4388|11
1727360480000|2024-09-26 14:21:20|4393.9|4387.9|4391.5|4385.5|4393.9|4387.9|4391.5|4385.5|18
1727360490000|2024-09-26 14:21:30|4390.9|4384.9|4395.2|4389.2|4395.7|4389.7|4390.9|4384.9|6
1727360500000|2024-09-26 14:21:40|4395|4389|4394.7|4388.7|4395|4389|4393|4387|36
1727360510000|2024-09-26 14:21:50|4395|4389|4394.7|4388.7|4395.7|4389.7|4394.2|4388.2|14
1727360520000|2024-09-26 14:22:00|4395.7|4389.7|4397|4391|4397.4|4391.4|4395|4389|14
1727360530000|2024-09-26 14:22:10|4398|4392|4395.7|4389.7|4398|4392|4395.2|4389.2|29
1727360540000|2024-09-26 14:22:20|4396.2|4390.2|4397|4391|4397.4|4391.4|4395.5|4389.5|19
1727360550000|2024-09-26 14:22:30|4398|4392|4399.2|4393.2|4400|4394|4397.7|4391.7|14
1727360560000|2024-09-26 14:22:40|4399|4393|4399.2|4393.2|4400|4394|4399|4393|36
1727360570000|2024-09-26 14:22:50|4398.9|4392.9|4397.5|4391.5|4399|4393|4397.4|4391.4|40
1727360580000|2024-09-26 14:23:00|4397.9|4391.9|4398|4392|4398.5|4392.5|4397.9|4391.9|10
1727360590000|2024-09-26 14:23:10|4397.2|4391.2|4396.7|4390.7|4397.2|4391.2|4396|4390|8
1727360600000|2024-09-26 14:23:20|4397|4391|4399|4393|4399|4393|4397|4391|3
1727360610000|2024-09-26 14:23:30|4399.2|4393.2|4400.2|4394.2|4402.5|4396.5|4399.2|4393.2|30
1727360620000|2024-09-26 14:23:40|4399.7|4393.7|4398.2|4392.2|4399.7|4393.7|4398.2|4392.2|21
1727360630000|2024-09-26 14:23:50|4398|4392|4400|4394|4400.9|4394.9|4398|4392|8
1727360640000|2024-09-26 14:24:00|4399.9|4393.9|4399.4|4393.4|4399.9|4393.9|4398.4|4392.4|18
1727360650000|2024-09-26 14:24:10|4399|4393|4400|4394|4400.5|4394.5|4398.7|4392.7|41
1727360660000|2024-09-26 14:24:20|4401|4395|4401.4|4395.4|4401.4|4395.4|4400|4394|11
1727360670000|2024-09-26 14:24:30|4401.9|4395.9|4401.2|4395.2|4402.9|4396.9|4401|4395|8
1727360680000|2024-09-26 14:24:40|4402|4396|4401.5|4395.5|4402|4396|4401.2|4395.2|1
1727360690000|2024-09-26 14:24:50|4402|4396|4401|4395|4402|4396|4400|4394|24
1727360700000|2024-09-26 14:25:00|4400.7|4394.7|4402.4|4396.4|4402.4|4396.4|4400|4394|30
1727360710000|2024-09-26 14:25:10|4402.5|4396.5|4403.7|4397.7|4404|4398|4402.4|4396.4|15
1727360720000|2024-09-26 14:25:20|4403.4|4397.4|4402|4396|4404|4398|4402|4396|17
1727360730000|2024-09-26 14:25:30|4402.4|4396.4|4402|4396|4403|4397|4402|4396|2
1727360740000|2024-09-26 14:25:40|4402.5|4396.5|4400.7|4394.7|4402.5|4396.5|4400.7|4394.7|13
1727360750000|2024-09-26 14:25:50|4401|4395|4401|4395|4401.2|4395.2|4400|4394|9
1727360760000|2024-09-26 14:26:00|4400.7|4394.7|4399.2|4393.2|4401|4395|4399.2|4393.2|14
1727360770000|2024-09-26 14:26:10|4399|4393|4400|4394|4400|4394|4399|4393|4
1727360780000|2024-09-26 14:26:20|4399.7|4393.7|4396.2|4390.2|4399.7|4393.7|4395.7|4389.7|23
1727360790000|2024-09-26 14:26:30|4396.7|4390.7|4397|4391|4397.9|4391.9|4396|4390|15
1727360800000|2024-09-26 14:26:40|4397.5|4391.5|4399|4393|4399.5|4393.5|4397.5|4391.5|5
1727360810000|2024-09-26 14:26:50|4398|4392|4398|4392|4398|4392|4397.2|4391.2|14
1727360820000|2024-09-26 14:27:00|4398.4|4392.4|4399|4393|4400.2|4394.2|4398.2|4392.2|21
1727360830000|2024-09-26 14:27:10|4400|4394|4399.7|4393.7|4400|4394|4399.2|4393.2|9
1727360840000|2024-09-26 14:27:20|4399.4|4393.4|4400|4394|4400|4394|4399|4393|108
1727360850000|2024-09-26 14:27:30|4399.9|4393.9|4400|4394|4400.2|4394.2|4399.9|4393.9|39
1727360860000|2024-09-26 14:27:40|4400.2|4394.2|4400|4394|4400.2|4394.2|4400|4394|7
1727360870000|2024-09-26 14:27:50|4399.9|4393.9|4400|4394|4400.2|4394.2|4399.9|4393.9|0
1727360880000|2024-09-26 14:28:00|4400.2|4394.2|4399.2|4393.2|4400.2|4394.2|4399|4393|18
1727360890000|2024-09-26 14:28:10|4399|4393|4398.7|4392.7|4399|4393|4398|4392|25
1727360900000|2024-09-26 14:28:20|4398.5|4392.5|4399|4393|4399|4393|4398|4392|7
1727360910000|2024-09-26 14:28:30|4398.7|4392.7|4399|4393|4400|4394|4398.7|4392.7|3
1727360920000|2024-09-26 14:28:40|4399.2|4393.2|4399|4393|4399.5|4393.5|4399|4393|7
1727360930000|2024-09-26 14:28:50|4399.4|4393.4|4405|4399|4405|4399|4399.4|4393.4|13
1727360940000|2024-09-26 14:29:00|4404.9|4398.9|4402|4396|4404.9|4398.9|4402|4396|46
1727360950000|2024-09-26 14:29:10|4402.4|4396.4|4403.9|4397.9|4403.9|4397.9|4400.5|4394.5|39
1727360960000|2024-09-26 14:29:20|4404.2|4398.2|4405|4399|4405|4399|4404.2|4398.2|18
1727360970000|2024-09-26 14:29:30|4405.4|4399.4|4405.4|4399.4|4406.2|4400.2|4405|4399|20
1727360980000|2024-09-26 14:29:40|4405|4399|4406|4400|4406|4400|4405|4399|20
1727360990000|2024-09-26 14:29:50|4405.5|4399.5|4405|4399|4405.5|4399.5|4405|4399|13
1727361000000|2024-09-26 14:30:00|4405.2|4399.2|4407.5|4401.5|4409|4403|4405.2|4399.2|37
1727361010000|2024-09-26 14:30:10|4408|4402|4411|4405|4411|4405|4408|4402|22
1727361020000|2024-09-26 14:30:20|4411.9|4405.9|4410|4404|4412|4406|4410|4404|25
1727361030000|2024-09-26 14:30:30|4409.2|4403.2|4409.2|4403.2|4409.7|4403.7|4408.2|4402.2|10
1727361040000|2024-09-26 14:30:40|4409|4403|4409|4403|4409.2|4403.2|4408.2|4402.2|12
1727361050000|2024-09-26 14:30:50|4408.2|4402.2|4408.2|4402.2|4409.4|4403.4|4408|4402|12
1727361060000|2024-09-26 14:31:00|4408|4402|4410|4404|4410|4404|4408|4402|7
1727361070000|2024-09-26 14:31:10|4410.2|4404.2|4407.2|4401.2|4410.2|4404.2|4407.2|4401.2|37
1727361080000|2024-09-26 14:31:20|4408|4402|4407.2|4401.2|4409|4403|4407.2|4401.2|19
1727361090000|2024-09-26 14:31:30|4407.5|4401.5|4405|4399|4407.5|4401.5|4403.5|4397.5|73
1727361100000|2024-09-26 14:31:40|4404|4398|4404.2|4398.2|4404.5|4398.5|4404|4398|9
1727361110000|2024-09-26 14:31:50|4404|4398|4406.7|4400.7|4407|4401|4404|4398|112
1727361120000|2024-09-26 14:32:00|4407|4401|4405|4399|4407|4401|4405|4399|15
1727361130000|2024-09-26 14:32:10|4405.2|4399.2|4407.5|4401.5|4407.5|4401.5|4405.2|4399.2|12
1727361140000|2024-09-26 14:32:20|4407.9|4401.9|4409.4|4403.4|4409.4|4403.4|4407.2|4401.2|18
1727361150000|2024-09-26 14:32:30|4409.9|4403.9|4411|4405|4411|4405|4409|4403|13
1727361160000|2024-09-26 14:32:40|4411.9|4405.9|4411|4405|4411.9|4405.9|4410|4404|12
1727361170000|2024-09-26 14:32:50|4410.5|4404.5|4411|4405|4411.4|4405.4|4410|4404|12
1727361180000|2024-09-26 14:33:00|4411.4|4405.4|4412.2|4406.2|4412.9|4406.9|4410.9|4404.9|15
1727361190000|2024-09-26 14:33:10|4412|4406|4412|4406|4412|4406|4411|4405|13
1727361200000|2024-09-26 14:33:20|4411.9|4405.9|4412|4406|4412.2|4406.2|4411.9|4405.9|3
1727361210000|2024-09-26 14:33:30|4411|4405|4409.2|4403.2|4411|4405|4408.9|4402.9|11
1727361220000|2024-09-26 14:33:40|4409.9|4403.9|4409|4403|4411|4405|4408.9|4402.9|22
1727361230000|2024-09-26 14:33:50|4408.9|4402.9|4407.7|4401.7|4409|4403|4407.7|4401.7|9
1727361240000|2024-09-26 14:34:00|4408|4402|4409|4403|4409.2|4403.2|4407.2|4401.2|12
1727361250000|2024-09-26 14:34:10|4408.2|4402.2|4409.4|4403.4|4412.7|4406.7|4408|4402|103
1727361260000|2024-09-26 14:34:20|4409.5|4403.5|4410.9|4404.9|4410.9|4404.9|4409.5|4403.5|6
1727361270000|2024-09-26 14:34:30|4410.7|4404.7|4408.9|4402.9|4410.9|4404.9|4408.9|4402.9|10
1727361280000|2024-09-26 14:34:40|4409|4403|4409|4403|4409|4403|4409|4403|1
1727361290000|2024-09-26 14:34:50|4409.7|4403.7|4413.7|4407.7|4413.7|4407.7|4409.7|4403.7|22
1727361300000|2024-09-26 14:35:00|4413.4|4407.4|4411.9|4405.9|4413.7|4407.7|4411.9|4405.9|48
1727361310000|2024-09-26 14:35:10|4412|4406|4407.2|4401.2|4412|4406|4407.2|4401.2|37
1727361320000|2024-09-26 14:35:20|4407|4401|4406|4400|4407|4401|4406|4400|8
1727361330000|2024-09-26 14:35:30|4406.2|4400.2|4403.7|4397.7|4406.4|4400.4|4403.2|4397.2|72
1727361340000|2024-09-26 14:35:40|4404|4398|4404|4398|4404|4398|4403|4397|14
1727361350000|2024-09-26 14:35:50|4404.2|4398.2|4402|4396|4404.7|4398.7|4401.9|4395.9|81
1727361360000|2024-09-26 14:36:00|4402.4|4396.4|4406|4400|4406|4400|4402|4396|23
1727361370000|2024-09-26 14:36:10|4405|4399|4402|4396|4405|4399|4402|4396|12
1727361380000|2024-09-26 14:36:20|4401.9|4395.9|4400.2|4394.2|4401.9|4395.9|4400.2|4394.2|16
1727361390000|2024-09-26 14:36:30|4400.5|4394.5|4402.2|4396.2|4402.2|4396.2|4400.5|4394.5|11
1727361400000|2024-09-26 14:36:40|4402|4396|4401|4395|4402|4396|4400.2|4394.2|11
1727361410000|2024-09-26 14:36:50|4400.2|4394.2|4402|4396|4402.7|4396.7|4400.2|4394.2|24
1727361420000|2024-09-26 14:37:00|4402.2|4396.2|4403|4397|4403|4397|4402|4396|6
1727361430000|2024-09-26 14:37:10|4404|4398|4401.2|4395.2|4404|4398|4400.2|4394.2|21
1727361440000|2024-09-26 14:37:20|4402.9|4396.9|4403|4397|4403|4397|4402|4396|15
1727361450000|2024-09-26 14:37:30|4403.2|4397.2|4405|4399|4405|4399|4403|4397|15
1727361460000|2024-09-26 14:37:40|4404.9|4398.9|4404|4398|4405|4399|4404|4398|6
1727361470000|2024-09-26 14:37:50|4403.2|4397.2|4402.5|4396.5|4403.2|4397.2|4402|4396|8
1727361480000|2024-09-26 14:38:00|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4401|4395|6
1727361490000|2024-09-26 14:38:10|4403|4397|4404.2|4398.2|4404.2|4398.2|4403|4397|4
1727361500000|2024-09-26 14:38:20|4406|4400|4408.2|4402.2|4408.2|4402.2|4406|4400|6
1727361510000|2024-09-26 14:38:30|4408|4402|4408.2|4402.2|4408.9|4402.9|4407|4401|8
1727361520000|2024-09-26 14:38:40|4408.5|4402.5|4409|4403|4409|4403|4408.5|4402.5|12
1727361530000|2024-09-26 14:38:50|4409.2|4403.2|4410.2|4404.2|4411|4405|4409.2|4403.2|13
1727361540000|2024-09-26 14:39:00|4411|4405|4411|4405|4411.2|4405.2|4411|4405|5
1727361550000|2024-09-26 14:39:10|4411.2|4405.2|4407.2|4401.2|4411.5|4405.5|4407.2|4401.2|13
1727361560000|2024-09-26 14:39:20|4407.5|4401.5|4409.2|4403.2|4409.2|4403.2|4407.5|4401.5|7
1727361570000|2024-09-26 14:39:30|4409.5|4403.5|4410.2|4404.2|4410.5|4404.5|4409.5|4403.5|2
1727361580000|2024-09-26 14:39:40|4410.5|4404.5|4411.7|4405.7|4411.9|4405.9|4410.2|4404.2|11
1727361590000|2024-09-26 14:39:50|4412|4406|4413.2|4407.2|4414|4408|4412|4406|13
1727361600000|2024-09-26 14:40:00|4412|4406|4412|4406|4412.2|4406.2|4410.2|4404.2|22
1727361610000|2024-09-26 14:40:10|4411.2|4405.2|4410.2|4404.2|4411.2|4405.2|4409.2|4403.2|17
1727361620000|2024-09-26 14:40:20|4410.9|4404.9|4409.4|4403.4|4410.9|4404.9|4408.9|4402.9|10
1727361630000|2024-09-26 14:40:30|4409.5|4403.5|4410.4|4404.4|4412.4|4406.4|4409.5|4403.5|23
1727361640000|2024-09-26 14:40:40|4409.9|4403.9|4410.4|4404.4|4410.4|4404.4|4408.4|4402.4|18
1727361650000|2024-09-26 14:40:50|4410.5|4404.5|4409.5|4403.5|4410.9|4404.9|4409.5|4403.5|13
1727361660000|2024-09-26 14:41:00|4408.5|4402.5|4406.4|4400.4|4408.5|4402.5|4405.5|4399.5|11
1727361670000|2024-09-26 14:41:10|4406.5|4400.5|4407.9|4401.9|4408.5|4402.5|4406.5|4400.5|18
1727361680000|2024-09-26 14:41:20|4408.2|4402.2|4408|4402|4408.5|4402.5|4407.2|4401.2|26
1727361690000|2024-09-26 14:41:30|4408.4|4402.4|4405.4|4399.4|4408.4|4402.4|4405|4399|3
1727361700000|2024-09-26 14:41:40|4405.7|4399.7|4406.4|4400.4|4406.4|4400.4|4405.5|4399.5|8
1727361710000|2024-09-26 14:41:50|4405.9|4399.9|4405|4399|4406|4400|4404.4|4398.4|17
1727361720000|2024-09-26 14:42:00|4404.9|4398.9|4405.4|4399.4|4405.5|4399.5|4404.5|4398.5|13
1727361730000|2024-09-26 14:42:10|4405|4399|4406.4|4400.4|4406.4|4400.4|4404.9|4398.9|33
1727361740000|2024-09-26 14:42:20|4406|4400|4404.5|4398.5|4406|4400|4403.5|4397.5|24
1727361750000|2024-09-26 14:42:30|4405.2|4399.2|4409.4|4403.4|4410.2|4404.2|4405.2|4399.2|19
1727361760000|2024-09-26 14:42:40|4408.9|4402.9|4408.4|4402.4|4409|4403|4408.4|4402.4|7
1727361770000|2024-09-26 14:42:50|||||||||1
1727361780000|2024-09-26 14:43:00|4408.9|4402.9|4409.2|4403.2|4409.4|4403.4|4408|4402|20
1727361790000|2024-09-26 14:43:10|4408.9|4402.9|4407.5|4401.5|4409.2|4403.2|4406.4|4400.4|9
1727361800000|2024-09-26 14:43:20|4408.4|4402.4|4408.5|4402.5|4408.9|4402.9|4407.5|4401.5|18
1727361810000|2024-09-26 14:43:30|4407.5|4401.5|4409.9|4403.9|4410|4404|4407.5|4401.5|28
1727361820000|2024-09-26 14:43:40|4409.7|4403.7|4410.4|4404.4|4410.4|4404.4|4409.2|4403.2|2
1727361830000|2024-09-26 14:43:50|4409.7|4403.7|4407.2|4401.2|4409.7|4403.7|4406.4|4400.4|8
1727361840000|2024-09-26 14:44:00|4406.9|4400.9|4403.4|4397.4|4406.9|4400.9|4403.4|4397.4|25
1727361850000|2024-09-26 14:44:10|4403.2|4397.2|4405.2|4399.2|4405.2|4399.2|4403.2|4397.2|12
1727361860000|2024-09-26 14:44:20|4405.4|4399.4|4402.4|4396.4|4405.4|4399.4|4402.4|4396.4|29
1727361870000|2024-09-26 14:44:30|4402.9|4396.9|4404.4|4398.4|4404.4|4398.4|4402.7|4396.7|4
1727361880000|2024-09-26 14:44:40|4404.2|4398.2|4404.2|4398.2|4405.2|4399.2|4404.2|4398.2|5
1727361890000|2024-09-26 14:44:50|4404.7|4398.7|4405.2|4399.2|4406.2|4400.2|4404.7|4398.7|19
1727361900000|2024-09-26 14:45:00|4405.4|4399.4|4408.2|4402.2|4408.4|4402.4|4405.4|4399.4|17
1727361910000|2024-09-26 14:45:10|4408.4|4402.4|4405.7|4399.7|4408.4|4402.4|4405.4|4399.4|7
1727361920000|2024-09-26 14:45:20|4405.4|4399.4|4402.9|4396.9|4405.4|4399.4|4402.4|4396.4|13
1727361930000|2024-09-26 14:45:30|4403|4397|4404.4|4398.4|4404.4|4398.4|4403|4397|10
1727361940000|2024-09-26 14:45:40|4403.9|4397.9|4404.9|4398.9|4405.4|4399.4|4403.9|4397.9|15
1727361950000|2024-09-26 14:45:50|4404.5|4398.5|4405|4399|4406.4|4400.4|4404|4398|10
1727361960000|2024-09-26 14:46:00|4405.4|4399.4|4406.4|4400.4|4406.9|4400.9|4405.4|4399.4|3
1727361970000|2024-09-26 14:46:10|4407.2|4401.2|4406.7|4400.7|4407.4|4401.4|4406.4|4400.4|17
1727361980000|2024-09-26 14:46:20|4406.9|4400.9|4410.2|4404.2|4410.2|4404.2|4406.9|4400.9|9
1727361990000|2024-09-26 14:46:30|4409.5|4403.5|4409.4|4403.4|4409.5|4403.5|4408.4|4402.4|10
1727362000000|2024-09-26 14:46:40|4409.5|4403.5|4409.5|4403.5|4410|4404|4409.5|4403.5|3
1727362010000|2024-09-26 14:46:50|4409.4|4403.4|4408.4|4402.4|4409.4|4403.4|4408|4402|4
1727362020000|2024-09-26 14:47:00|4408|4402|4407.4|4401.4|4408.4|4402.4|4407.4|4401.4|3
1727362030000|2024-09-26 14:47:10|4407|4401|4406|4400|4407|4401|4404.4|4398.4|27
1727362040000|2024-09-26 14:47:20|4405.4|4399.4|4403.5|4397.5|4406|4400|4403.5|4397.5|3
1727362050000|2024-09-26 14:47:30|4403.4|4397.4|4404.9|4398.9|4404.9|4398.9|4402.4|4396.4|32
1727362060000|2024-09-26 14:47:40|4405.2|4399.2|4405.4|4399.4|4405.4|4399.4|4404|4398|31
1727362070000|2024-09-26 14:47:50|4404.5|4398.5|4405|4399|4405.4|4399.4|4404.4|4398.4|10
1727362080000|2024-09-26 14:48:00|4405.4|4399.4|4402.4|4396.4|4405.4|4399.4|4401.4|4395.4|22
1727362090000|2024-09-26 14:48:10|4403|4397|4404.4|4398.4|4404.4|4398.4|4402.4|4396.4|14
1727362100000|2024-09-26 14:48:20|4406|4400|4406.9|4400.9|4407.2|4401.2|4406|4400|26
1727362110000|2024-09-26 14:48:30|4406.5|4400.5|4405.9|4399.9|4406.9|4400.9|4404.9|4398.9|10
1727362120000|2024-09-26 14:48:40|4405.7|4399.7|4406.9|4400.9|4406.9|4400.9|4405.4|4399.4|3
1727362130000|2024-09-26 14:48:50|4407.4|4401.4|4407.4|4401.4|4408.4|4402.4|4406.9|4400.9|2
1727362140000|2024-09-26 14:49:00|4408.4|4402.4|4405|4399|4408.4|4402.4|4404.9|4398.9|8
1727362150000|2024-09-26 14:49:10|4404.9|4398.9|4403.4|4397.4|4405.9|4399.9|4403.4|4397.4|14
1727362160000|2024-09-26 14:49:20|4402.7|4396.7|4401.4|4395.4|4402.9|4396.9|4401.4|4395.4|16
1727362170000|2024-09-26 14:49:30|4401.5|4395.5|4403.4|4397.4|4403.4|4397.4|4401.5|4395.5|4
1727362180000|2024-09-26 14:49:40|4402.5|4396.5|4402.4|4396.4|4402.9|4396.9|4401.5|4395.5|19
1727362190000|2024-09-26 14:49:50|4402.5|4396.5|4401.4|4395.4|4403|4397|4401|4395|25
1727362200000|2024-09-26 14:50:00|4401|4395|4400.4|4394.4|4401.4|4395.4|4399|4393|89
1727362210000|2024-09-26 14:50:10|4400.5|4394.5|4401|4395|4401.4|4395.4|4400.5|4394.5|5
1727362220000|2024-09-26 14:50:20|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|5
1727362230000|2024-09-26 14:50:30|4401.5|4395.5|4403.4|4397.4|4403.4|4397.4|4401.5|4395.5|13
1727362240000|2024-09-26 14:50:40|4403.7|4397.7|4404.4|4398.4|4404.4|4398.4|4403.5|4397.5|19
1727362250000|2024-09-26 14:50:50|4404.5|4398.5|4404.9|4398.9|4406.4|4400.4|4404.4|4398.4|15
1727362260000|2024-09-26 14:51:00|4404.7|4398.7|4404.9|4398.9|4405.4|4399.4|4403.5|4397.5|12
1727362270000|2024-09-26 14:51:10|4405.2|4399.2|4406.4|4400.4|4406.4|4400.4|4405.2|4399.2|5
1727362280000|2024-09-26 14:51:20|4406.2|4400.2|4406.2|4400.2|4406.4|4400.4|4405.4|4399.4|6
1727362290000|2024-09-26 14:51:30|4406.4|4400.4|4405.9|4399.9|4406.4|4400.4|4404.4|4398.4|5
1727362300000|2024-09-26 14:51:40|4406.2|4400.2|4405.7|4399.7|4406.4|4400.4|4405.7|4399.7|13
1727362310000|2024-09-26 14:51:50|4405.5|4399.5|4407.2|4401.2|4407.2|4401.2|4405.5|4399.5|19
1727362320000|2024-09-26 14:52:00|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4405.4|4399.4|15
1727362330000|2024-09-26 14:52:10|4406|4400|4405.4|4399.4|4406.4|4400.4|4405.4|4399.4|9
1727362340000|2024-09-26 14:52:20|4404.4|4398.4|4404.5|4398.5|4404.5|4398.5|4403.5|4397.5|9
1727362350000|2024-09-26 14:52:30|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4403.5|4397.5|1
1727362360000|2024-09-26 14:52:40|4403.5|4397.5|4404.4|4398.4|4404.4|4398.4|4403.5|4397.5|15
1727362370000|2024-09-26 14:52:50|4404.5|4398.5|4404.4|4398.4|4405.4|4399.4|4404.4|4398.4|16
1727362380000|2024-09-26 14:53:00|4404.2|4398.2|4404.4|4398.4|4404.9|4398.9|4404.2|4398.2|2
1727362390000|2024-09-26 14:53:10|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4402.4|4396.4|11
1727362400000|2024-09-26 14:53:20|4404.4|4398.4|4403.5|4397.5|4404.9|4398.9|4403.5|4397.5|17
1727362410000|2024-09-26 14:53:30|4403.9|4397.9|4402|4396|4403.9|4397.9|4401.5|4395.5|12
1727362420000|2024-09-26 14:53:40|4401.5|4395.5|4401.9|4395.9|4402|4396|4401.5|4395.5|19
1727362430000|2024-09-26 14:53:50|4402.4|4396.4|4402.5|4396.5|4402.5|4396.5|4402.4|4396.4|1
1727362440000|2024-09-26 14:54:00|4402.7|4396.7|4398.5|4392.5|4402.7|4396.7|4398.5|4392.5|29
1727362450000|2024-09-26 14:54:10|4399|4393|4399.4|4393.4|4399.5|4393.5|4398.5|4392.5|14
1727362460000|2024-09-26 14:54:20|4398.9|4392.9|4400|4394|4400|4394|4398.4|4392.4|4
1727362470000|2024-09-26 14:54:30|4399.9|4393.9|4402.4|4396.4|4402.4|4396.4|4399.9|4393.9|5
1727362480000|2024-09-26 14:54:40|4402.5|4396.5|4401.4|4395.4|4402.5|4396.5|4400.4|4394.4|25
1727362490000|2024-09-26 14:54:50|4402.4|4396.4|4403.4|4397.4|4403.4|4397.4|4402.4|4396.4|11
1727362500000|2024-09-26 14:55:00|4404.4|4398.4|4401.9|4395.9|4404.4|4398.4|4400.4|4394.4|55
1727362510000|2024-09-26 14:55:10|4401.4|4395.4|4401.5|4395.5|4402.4|4396.4|4401.4|4395.4|29
1727362520000|2024-09-26 14:55:20|4401.9|4395.9|4399.4|4393.4|4402|4396|4399.4|4393.4|14
1727362530000|2024-09-26 14:55:30|4399.7|4393.7|4398.4|4392.4|4399.7|4393.7|4397.7|4391.7|33
1727362540000|2024-09-26 14:55:40|4399.2|4393.2|4399.7|4393.7|4399.7|4393.7|4398.4|4392.4|7
1727362550000|2024-09-26 14:55:50|4399.4|4393.4|4398.7|4392.7|4399.4|4393.4|4398.7|4392.7|28
1727362560000|2024-09-26 14:56:00|4398.4|4392.4|4397.4|4391.4|4399.4|4393.4|4397.4|4391.4|5
1727362570000|2024-09-26 14:56:10|4397.2|4391.2|4394.9|4388.9|4397.4|4391.4|4394.9|4388.9|200
1727362580000|2024-09-26 14:56:20|4395.2|4389.2|4395.9|4389.9|4396.7|4390.7|4394.7|4388.7|23
1727362590000|2024-09-26 14:56:30|||||||||3
1727362600000|2024-09-26 14:56:40|4396.2|4390.2|4394.7|4388.7|4396.2|4390.2|4394.7|4388.7|109
1727362610000|2024-09-26 14:56:50|4395.4|4389.4|4394.9|4388.9|4395.7|4389.7|4394.7|4388.7|121
1727362620000|2024-09-26 14:57:00|4395.2|4389.2|4395.9|4389.9|4396.5|4390.5|4394.9|4388.9|24
1727362630000|2024-09-26 14:57:10|4396.2|4390.2|4394.7|4388.7|4396.2|4390.2|4394.7|4388.7|22
1727362640000|2024-09-26 14:57:20|4395.5|4389.5|4395.9|4389.9|4395.9|4389.9|4394.7|4388.7|45
1727362650000|2024-09-26 14:57:30|4394.9|4388.9|4393.7|4387.7|4394.9|4388.9|4393.7|4387.7|41
1727362660000|2024-09-26 14:57:40|4393.4|4387.4|4393.7|4387.7|4393.7|4387.7|4392.9|4386.9|8
1727362670000|2024-09-26 14:57:50|4392.9|4386.9|4394.2|4388.2|4394.2|4388.2|4392.9|4386.9|35
1727362680000|2024-09-26 14:58:00|4394.7|4388.7|4394.7|4388.7|4395.7|4389.7|4394.7|4388.7|8
1727362690000|2024-09-26 14:58:10|4395|4389|4394.7|4388.7|4395|4389|4394.7|4388.7|18
1727362700000|2024-09-26 14:58:20|4393.7|4387.7|4394.9|4388.9|4395.2|4389.2|4393.7|4387.7|24
1727362710000|2024-09-26 14:58:30|4395|4389|4394.7|4388.7|4395.7|4389.7|4393.9|4387.9|8
1727362720000|2024-09-26 14:58:40|4395|4389|4395.7|4389.7|4395.7|4389.7|4394.9|4388.9|27
1727362730000|2024-09-26 14:58:50|||||||||3
1727362740000|2024-09-26 14:59:00|4395.5|4389.5|4397.7|4391.7|4397.7|4391.7|4395.5|4389.5|4
1727362750000|2024-09-26 14:59:10|4397.5|4391.5|4397.7|4391.7|4397.7|4391.7|4396.7|4390.7|15
1727362760000|2024-09-26 14:59:20|4397.4|4391.4|4397.7|4391.7|4397.7|4391.7|4397.2|4391.2|6
1727362770000|2024-09-26 14:59:30|4397.9|4391.9|4397.7|4391.7|4397.9|4391.9|4397.7|4391.7|4
1727362780000|2024-09-26 14:59:40|4397.5|4391.5|4395.7|4389.7|4397.7|4391.7|4395.2|4389.2|16
1727362790000|2024-09-26 14:59:50|4396|4390|4397.7|4391.7|4397.7|4391.7|4395.5|4389.5|16
1727362800000|2024-09-26 15:00:00|4395.7|4389.7|4390.4|4384.4|4395.7|4389.7|4388.7|4382.7|33
1727362810000|2024-09-26 15:00:10|4390.2|4384.2|4389.7|4383.7|4390.7|4384.7|4389.7|4383.7|9
1727362820000|2024-09-26 15:00:20|4389.4|4383.4|4391.7|4385.7|4391.7|4385.7|4389.4|4383.4|66
1727362830000|2024-09-26 15:00:30|4391.2|4385.2|4392.2|4386.2|4392.2|4386.2|4391.2|4385.2|37
1727362840000|2024-09-26 15:00:40|4391.9|4385.9|4392.2|4386.2|4392.5|4386.5|4391.5|4385.5|30
1727362850000|2024-09-26 15:00:50|4392.5|4386.5|4393.7|4387.7|4393.7|4387.7|4391.5|4385.5|13
1727362860000|2024-09-26 15:01:00|4394.5|4388.5|4393.7|4387.7|4395.5|4389.5|4393.7|4387.7|54
1727362870000|2024-09-26 15:01:10|4392.7|4386.7|4390.9|4384.9|4392.7|4386.7|4390.9|4384.9|15
1727362880000|2024-09-26 15:01:20|4391.7|4385.7|4389.9|4383.9|4391.7|4385.7|4389.9|4383.9|17
1727362890000|2024-09-26 15:01:30|4389.7|4383.7|4389.7|4383.7|4389.9|4383.9|4389.7|4383.7|0
1727362900000|2024-09-26 15:01:40|4389.9|4383.9|4389.7|4383.7|4390.7|4384.7|4389.7|4383.7|19
1727362910000|2024-09-26 15:01:50|4390.2|4384.2|4390.7|4384.7|4390.7|4384.7|4389.2|4383.2|24
1727362920000|2024-09-26 15:02:00|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|1
1727362930000|2024-09-26 15:02:10|4390.7|4384.7|4387.9|4381.9|4390.7|4384.7|4387.9|4381.9|16
1727362940000|2024-09-26 15:02:20|4387.7|4381.7|4387.9|4381.9|4388.2|4382.2|4386.9|4380.9|31
1727362950000|2024-09-26 15:02:30|4388.2|4382.2|4388.7|4382.7|4388.7|4382.7|4387.5|4381.5|31
1727362960000|2024-09-26 15:02:40|4388.9|4382.9|4388.2|4382.2|4389.5|4383.5|4387.9|4381.9|16
1727362970000|2024-09-26 15:02:50|4387.9|4381.9|4387.9|4381.9|4388.7|4382.7|4387.9|4381.9|4
1727362980000|2024-09-26 15:03:00|4387.2|4381.2|4386.7|4380.7|4387.2|4381.2|4386.5|4380.5|24
1727362990000|2024-09-26 15:03:10|4386.9|4380.9|4386.7|4380.7|4387.9|4381.9|4386.7|4380.7|20
1727363000000|2024-09-26 15:03:20|||||||||1
1727363010000|2024-09-26 15:03:30|4386|4380|4384.7|4378.7|4386|4380|4384.2|4378.2|39
1727363020000|2024-09-26 15:03:40|4384.2|4378.2|4385.5|4379.5|4385.5|4379.5|4383.9|4377.9|26
1727363030000|2024-09-26 15:03:50|4385.7|4379.7|4387.7|4381.7|4387.7|4381.7|4385.7|4379.7|17
1727363040000|2024-09-26 15:04:00|4388|4382|4383.7|4377.7|4388.7|4382.7|4383.7|4377.7|31
1727363050000|2024-09-26 15:04:10|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4383.5|4377.5|15
1727363060000|2024-09-26 15:04:20|4384.2|4378.2|4383.9|4377.9|4385.2|4379.2|4383.5|4377.5|29
1727363070000|2024-09-26 15:04:30|4384.2|4378.2|4383.7|4377.7|4384.2|4378.2|4383.7|4377.7|2
1727363080000|2024-09-26 15:04:40|4383.9|4377.9|4383.7|4377.7|4383.9|4377.9|4383.7|4377.7|2
1727363090000|2024-09-26 15:04:50|4382.9|4376.9|4381.9|4375.9|4382.9|4376.9|4381.9|4375.9|37
1727363100000|2024-09-26 15:05:00|4382.4|4376.4|4382.7|4376.7|4382.9|4376.9|4380.9|4374.9|42
1727363110000|2024-09-26 15:05:10|4382.9|4376.9|4383.9|4377.9|4383.9|4377.9|4382.7|4376.7|12
1727363120000|2024-09-26 15:05:20|4384.5|4378.5|4384.7|4378.7|4385.9|4379.9|4384.5|4378.5|9
1727363130000|2024-09-26 15:05:30|4384.5|4378.5|4386.4|4380.4|4386.7|4380.7|4384.5|4378.5|15
1727363140000|2024-09-26 15:05:40|4386.2|4380.2|4389.7|4383.7|4389.7|4383.7|4385.7|4379.7|22
1727363150000|2024-09-26 15:05:50|4389.5|4383.5|4390.7|4384.7|4391.7|4385.7|4389.5|4383.5|12
1727363160000|2024-09-26 15:06:00|4390.2|4384.2|4389.5|4383.5|4390.7|4384.7|4389.5|4383.5|13
1727363170000|2024-09-26 15:06:10|4389.7|4383.7|4389.4|4383.4|4389.7|4383.7|4388.9|4382.9|7
1727363180000|2024-09-26 15:06:20|4389|4383|4386.7|4380.7|4389|4383|4386.7|4380.7|13
1727363190000|2024-09-26 15:06:30|4385.9|4379.9|4386.7|4380.7|4386.7|4380.7|4385.7|4379.7|23
1727363200000|2024-09-26 15:06:40|4386.9|4380.9|4385.7|4379.7|4387.7|4381.7|4384.7|4378.7|21
1727363210000|2024-09-26 15:06:50|4386|4380|4386.7|4380.7|4386.9|4380.9|4385.7|4379.7|1
1727363220000|2024-09-26 15:07:00|4387.5|4381.5|4388|4382|4388.7|4382.7|4387.5|4381.5|31
1727363230000|2024-09-26 15:07:10|4387.7|4381.7|4384.9|4378.9|4387.7|4381.7|4384.7|4378.7|273
1727363240000|2024-09-26 15:07:20|4385.2|4379.2|4386.5|4380.5|4386.5|4380.5|4384.9|4378.9|58
1727363250000|2024-09-26 15:07:30|4385.9|4379.9|4385.7|4379.7|4385.9|4379.9|4384.9|4378.9|60
1727363260000|2024-09-26 15:07:40|4385.4|4379.4|4384.7|4378.7|4385.4|4379.4|4384.7|4378.7|10
1727363270000|2024-09-26 15:07:50|4384.9|4378.9|4383.7|4377.7|4385.7|4379.7|4383.5|4377.5|13
1727363280000|2024-09-26 15:08:00|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4383.5|4377.5|38
1727363290000|2024-09-26 15:08:10|4383.9|4377.9|4384.7|4378.7|4385.7|4379.7|4383.7|4377.7|35
1727363300000|2024-09-26 15:08:20|4384.5|4378.5|4383.5|4377.5|4384.7|4378.7|4383.5|4377.5|4
1727363310000|2024-09-26 15:08:30|4383.7|4377.7|4382.5|4376.5|4383.7|4377.7|4382.5|4376.5|62
1727363320000|2024-09-26 15:08:40|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|4381.5|4375.5|7
1727363330000|2024-09-26 15:08:50|4380.9|4374.9|4379.9|4373.9|4380.9|4374.9|4379.9|4373.9|22
1727363340000|2024-09-26 15:09:00|4379.7|4373.7|4377.7|4371.7|4379.9|4373.9|4377.7|4371.7|49
1727363350000|2024-09-26 15:09:10|4378.5|4372.5|4376.5|4370.5|4379.7|4373.7|4376.4|4370.4|31
1727363360000|2024-09-26 15:09:20|4376.7|4370.7|4376.9|4370.9|4376.9|4370.9|4376.5|4370.5|28
1727363370000|2024-09-26 15:09:30|4376.7|4370.7|4379.9|4373.9|4380.7|4374.7|4376.7|4370.7|24
1727363380000|2024-09-26 15:09:40|4380.4|4374.4|4380.7|4374.7|4380.7|4374.7|4380.2|4374.2|12
1727363390000|2024-09-26 15:09:50|4380.4|4374.4|4379.7|4373.7|4380.7|4374.7|4379.7|4373.7|20
1727363400000|2024-09-26 15:10:00|4379.5|4373.5|4381|4375|4381|4375|4379|4373|17
1727363410000|2024-09-26 15:10:10|4381.5|4375.5|4381.5|4375.5|4382.5|4376.5|4381.5|4375.5|8
1727363420000|2024-09-26 15:10:20|4381.7|4375.7|4383.7|4377.7|4383.7|4377.7|4381.2|4375.2|24
1727363430000|2024-09-26 15:10:30|4384|4378|4383.7|4377.7|4384.5|4378.5|4383.5|4377.5|21
1727363440000|2024-09-26 15:10:40|4383.5|4377.5|4384|4378|4384.5|4378.5|4383.5|4377.5|29
1727363450000|2024-09-26 15:10:50|4383.7|4377.7|4382.2|4376.2|4383.7|4377.7|4382.2|4376.2|6
1727363460000|2024-09-26 15:11:00|4381.7|4375.7|4381.7|4375.7|4383.5|4377.5|4381.5|4375.5|23
1727363470000|2024-09-26 15:11:10|4382.2|4376.2|4382.5|4376.5|4382.7|4376.7|4381.9|4375.9|4
1727363480000|2024-09-26 15:11:20|4382.2|4376.2|4381.7|4375.7|4382.9|4376.9|4380.9|4374.9|19
1727363490000|2024-09-26 15:11:30|4381.9|4375.9|4382.9|4376.9|4382.9|4376.9|4381.9|4375.9|2
1727363500000|2024-09-26 15:11:40|4383.7|4377.7|4379.4|4373.4|4383.7|4377.7|4378.7|4372.7|44
1727363510000|2024-09-26 15:11:50|4379.9|4373.9|4380.4|4374.4|4380.7|4374.7|4379.9|4373.9|5
1727363520000|2024-09-26 15:12:00|4380|4374|4379.9|4373.9|4380.7|4374.7|4379.4|4373.4|28
1727363530000|2024-09-26 15:12:10|4380.4|4374.4|4379.9|4373.9|4380.4|4374.4|4379.9|4373.9|9
1727363540000|2024-09-26 15:12:20|4379.2|4373.2|4379.4|4373.4|4379.4|4373.4|4378.9|4372.9|18
1727363550000|2024-09-26 15:12:30|4379|4373|4380.4|4374.4|4380.7|4374.7|4378.9|4372.9|19
1727363560000|2024-09-26 15:12:40|4379.9|4373.9|4378.4|4372.4|4379.9|4373.9|4377.9|4371.9|12
1727363570000|2024-09-26 15:12:50|4378.2|4372.2|4378.7|4372.7|4378.7|4372.7|4377.9|4371.9|11
1727363580000|2024-09-26 15:13:00|4378.4|4372.4|4378.7|4372.7|4379|4373|4377.9|4371.9|9
1727363590000|2024-09-26 15:13:10|4378.5|4372.5|4377.9|4371.9|4378.7|4372.7|4377.9|4371.9|4
1727363600000|2024-09-26 15:13:20|4377.7|4371.7|4374.7|4368.7|4378.4|4372.4|4374.7|4368.7|20
1727363610000|2024-09-26 15:13:30|4373.9|4367.9|4374.7|4368.7|4374.7|4368.7|4373.4|4367.4|51
1727363620000|2024-09-26 15:13:40|4374.9|4368.9|4374.7|4368.7|4374.9|4368.9|4374.5|4368.5|11
1727363630000|2024-09-26 15:13:50|4374.9|4368.9|4375.2|4369.2|4375.7|4369.7|4374.9|4368.9|18
1727363640000|2024-09-26 15:14:00|4372.7|4366.7|4373.2|4367.2|4373.2|4367.2|4372|4366|97
1727363650000|2024-09-26 15:14:10|4373.7|4367.7|4373.9|4367.9|4374.7|4368.7|4373.7|4367.7|30
1727363660000|2024-09-26 15:14:20|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|4372.7|4366.7|8
1727363670000|2024-09-26 15:14:30|4373|4367|4372.7|4366.7|4373|4367|4372.5|4366.5|23
1727363680000|2024-09-26 15:14:40|4373.7|4367.7|4374.7|4368.7|4374.7|4368.7|4373|4367|17
1727363690000|2024-09-26 15:14:50|4374.5|4368.5|4374.7|4368.7|4374.7|4368.7|4373.7|4367.7|4
1727363700000|2024-09-26 15:15:00|4374.5|4368.5|4372.7|4366.7|4374.5|4368.5|4371.5|4365.5|20
1727363710000|2024-09-26 15:15:10|4372.9|4366.9|4373.7|4367.7|4374.7|4368.7|4372.9|4366.9|21
1727363720000|2024-09-26 15:15:20|4374.2|4368.2|4373.7|4367.7|4374.4|4368.4|4373.7|4367.7|0
1727363730000|2024-09-26 15:15:30|4373.9|4367.9|4375.7|4369.7|4376.5|4370.5|4373.9|4367.9|17
1727363740000|2024-09-26 15:15:40|4374.7|4368.7|4379|4373|4379|4373|4374.7|4368.7|34
1727363750000|2024-09-26 15:15:50|4378.7|4372.7|4378.7|4372.7|4380.4|4374.4|4378.7|4372.7|11
1727363760000|2024-09-26 15:16:00|4378.5|4372.5|4376.5|4370.5|4379.4|4373.4|4375.4|4369.4|57
1727363770000|2024-09-26 15:16:10|4376.7|4370.7|4378|4372|4378.5|4372.5|4376.5|4370.5|9
1727363780000|2024-09-26 15:16:20|4378.7|4372.7|4381.7|4375.7|4382.5|4376.5|4378.7|4372.7|39
1727363790000|2024-09-26 15:16:30|4382.5|4376.5|4380.7|4374.7|4382.5|4376.5|4380.7|4374.7|22
1727363800000|2024-09-26 15:16:40|4380.5|4374.5|4382.7|4376.7|4382.7|4376.7|4380.5|4374.5|25
1727363810000|2024-09-26 15:16:50|4380.9|4374.9|4379.7|4373.7|4380.9|4374.9|4378.9|4372.9|9
1727363820000|2024-09-26 15:17:00|4380.2|4374.2|4378.5|4372.5|4380.2|4374.2|4378.5|4372.5|11
1727363830000|2024-09-26 15:17:10|4378.2|4372.2|4377.7|4371.7|4378.7|4372.7|4376.7|4370.7|9
1727363840000|2024-09-26 15:17:20|4377.5|4371.5|4378.7|4372.7|4378.7|4372.7|4377.5|4371.5|7
1727363850000|2024-09-26 15:17:30|4379.2|4373.2|4378.7|4372.7|4379.2|4373.2|4377|4371|12
1727363860000|2024-09-26 15:17:40|4378.4|4372.4|4378.7|4372.7|4378.7|4372.7|4377.7|4371.7|8
1727363870000|2024-09-26 15:17:50|4379.7|4373.7|4378.7|4372.7|4380|4374|4378.7|4372.7|20
1727363880000|2024-09-26 15:18:00|4378.2|4372.2|4378.7|4372.7|4378.9|4372.9|4378.2|4372.2|3
1727363890000|2024-09-26 15:18:10|4377.7|4371.7|4378|4372|4378.2|4372.2|4377.7|4371.7|14
1727363900000|2024-09-26 15:18:20|4377.4|4371.4|4378|4372|4378.7|4372.7|4377.4|4371.4|17
1727363910000|2024-09-26 15:18:30|4377.7|4371.7|4376.4|4370.4|4377.7|4371.7|4375.7|4369.7|163
1727363920000|2024-09-26 15:18:40|4376.2|4370.2|4374.9|4368.9|4377.2|4371.2|4374.9|4368.9|15
1727363930000|2024-09-26 15:18:50|4375.4|4369.4|4373.7|4367.7|4375.4|4369.4|4373.7|4367.7|80
1727363940000|2024-09-26 15:19:00|4373.9|4367.9|4369.7|4363.7|4373.9|4367.9|4369.7|4363.7|88
1727363950000|2024-09-26 15:19:10|4369.5|4363.5|4369.5|4363.5|4371|4365|4369.5|4363.5|19
1727363960000|2024-09-26 15:19:20|4370.4|4364.4|4370.5|4364.5|4371.7|4365.7|4369.5|4363.5|30
1727363970000|2024-09-26 15:19:30|4370|4364|4370|4364|4370.7|4364.7|4369.5|4363.5|15
1727363980000|2024-09-26 15:19:40|4370.2|4364.2|4371.7|4365.7|4372.4|4366.4|4370.2|4364.2|33
1727363990000|2024-09-26 15:19:50|4372|4366|4372.5|4366.5|4372.7|4366.7|4371.7|4365.7|13
1727364000000|2024-09-26 15:20:00|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4371.7|4365.7|18
1727364010000|2024-09-26 15:20:10|4372.4|4366.4|4368|4362|4372.4|4366.4|4368|4362|38
1727364020000|2024-09-26 15:20:20|4367.7|4361.7|4366.4|4360.4|4368.7|4362.7|4366|4360|34
1727364030000|2024-09-26 15:20:30|4368|4362|4367.2|4361.2|4368.2|4362.2|4366.7|4360.7|42
1727364040000|2024-09-26 15:20:40|4367.4|4361.4|4366.7|4360.7|4367.7|4361.7|4366.5|4360.5|5
1727364050000|2024-09-26 15:20:50|4366.4|4360.4|4366.7|4360.7|4366.7|4360.7|4366.4|4360.4|1
1727364060000|2024-09-26 15:21:00|4366.9|4360.9|4365.4|4359.4|4368.4|4362.4|4365|4359|80
1727364070000|2024-09-26 15:21:10|4365|4359|4365|4359|4365.4|4359.4|4364.9|4358.9|10
1727364080000|2024-09-26 15:21:20|4365.4|4359.4|4363.4|4357.4|4365.4|4359.4|4361.9|4355.9|18
1727364090000|2024-09-26 15:21:30|4363|4357|4366|4360|4366|4360|4362.9|4356.9|17
1727364100000|2024-09-26 15:21:40|4367|4361|4366.2|4360.2|4367|4361|4366.2|4360.2|19
1727364110000|2024-09-26 15:21:50|4365.7|4359.7|4366.2|4360.2|4366.9|4360.9|4365.5|4359.5|8
1727364120000|2024-09-26 15:22:00|4366|4360|4368.5|4362.5|4369.2|4363.2|4365.2|4359.2|45
1727364130000|2024-09-26 15:22:10|4368.9|4362.9|4369.9|4363.9|4369.9|4363.9|4368.9|4362.9|8
1727364140000|2024-09-26 15:22:20|4369.5|4363.5|4370|4364|4370.7|4364.7|4369|4363|5
1727364150000|2024-09-26 15:22:30|4369.2|4363.2|4369.9|4363.9|4370|4364|4369.2|4363.2|19
1727364160000|2024-09-26 15:22:40|4369.5|4363.5|4373|4367|4373|4367|4369.5|4363.5|167
1727364170000|2024-09-26 15:22:50|4375|4369|4373.5|4367.5|4375|4369|4373.4|4367.4|73
1727364180000|2024-09-26 15:23:00|4373.2|4367.2|4373.5|4367.5|4373.5|4367.5|4372|4366|21
1727364190000|2024-09-26 15:23:10|4373.9|4367.9|4375|4369|4375|4369|4373.9|4367.9|7
1727364200000|2024-09-26 15:23:20|4374.5|4368.5|4374.2|4368.2|4375.2|4369.2|4373.5|4367.5|23
1727364210000|2024-09-26 15:23:30|4374.5|4368.5|4375.2|4369.2|4375.2|4369.2|4374.5|4368.5|14
1727364220000|2024-09-26 15:23:40|4375.9|4369.9|4372.7|4366.7|4375.9|4369.9|4372.2|4366.2|44
1727364230000|2024-09-26 15:23:50|4372.2|4366.2|4372.9|4366.9|4372.9|4366.9|4372.2|4366.2|11
1727364240000|2024-09-26 15:24:00|4372.5|4366.5|4370|4364|4372.5|4366.5|4369.4|4363.4|43
1727364250000|2024-09-26 15:24:10|4370.2|4364.2|4370.9|4364.9|4371|4365|4370.2|4364.2|22
1727364260000|2024-09-26 15:24:20|4371|4365|4372.5|4366.5|4373|4367|4370.9|4364.9|18
1727364270000|2024-09-26 15:24:30|4373|4367|4374|4368|4374.2|4368.2|4373|4367|22
1727364280000|2024-09-26 15:24:40|4373.7|4367.7|4374.2|4368.2|4374.7|4368.7|4373.2|4367.2|9
1727364290000|2024-09-26 15:24:50|4374.5|4368.5|4373|4367|4374.5|4368.5|4373|4367|17
1727364300000|2024-09-26 15:25:00|4372.2|4366.2|4373.7|4367.7|4374|4368|4372.2|4366.2|10
1727364310000|2024-09-26 15:25:10|4373.5|4367.5|4374.5|4368.5|4374.9|4368.9|4373|4367|15
1727364320000|2024-09-26 15:25:20|4374.7|4368.7|4374.5|4368.5|4375.4|4369.4|4374|4368|42
1727364330000|2024-09-26 15:25:30|4374|4368|4375|4369|4375|4369|4373.9|4367.9|31
1727364340000|2024-09-26 15:25:40|4375.5|4369.5|4376.9|4370.9|4376.9|4370.9|4375.5|4369.5|24
1727364350000|2024-09-26 15:25:50|4376.5|4370.5|4375.5|4369.5|4376.9|4370.9|4375.5|4369.5|6
1727364360000|2024-09-26 15:26:00|4375|4369|4375.5|4369.5|4375.9|4369.9|4375|4369|6
1727364370000|2024-09-26 15:26:10|4375.9|4369.9|4374.5|4368.5|4375.9|4369.9|4374|4368|22
1727364380000|2024-09-26 15:26:20|4374.9|4368.9|4375|4369|4375.9|4369.9|4374.9|4368.9|5
1727364390000|2024-09-26 15:26:30|4375.9|4369.9|4374.7|4368.7|4375.9|4369.9|4374|4368|14
1727364400000|2024-09-26 15:26:40|4374.5|4368.5|4375.9|4369.9|4375.9|4369.9|4373.9|4367.9|4
1727364410000|2024-09-26 15:26:50|4374.9|4368.9|4374.4|4368.4|4375|4369|4374.4|4368.4|11
1727364420000|2024-09-26 15:27:00|4375|4369|4375|4369|4375|4369|4374.9|4368.9|1
1727364430000|2024-09-26 15:27:10|4375.9|4369.9|4375|4369|4375.9|4369.9|4374.4|4368.4|21
1727364440000|2024-09-26 15:27:20|4374.9|4368.9|4375.9|4369.9|4375.9|4369.9|4374|4368|9
1727364450000|2024-09-26 15:27:30|4376|4370|4376.9|4370.9|4376.9|4370.9|4376|4370|12
1727364460000|2024-09-26 15:27:40|4377.9|4371.9|4377.5|4371.5|4378.9|4372.9|4377.4|4371.4|15
1727364470000|2024-09-26 15:27:50|4377.4|4371.4|4378.9|4372.9|4378.9|4372.9|4377.4|4371.4|5
1727364480000|2024-09-26 15:28:00|4379.9|4373.9|4379|4373|4380.5|4374.5|4379|4373|17
1727364490000|2024-09-26 15:28:10|4378.2|4372.2|4378.7|4372.7|4378.7|4372.7|4378|4372|16
1727364500000|2024-09-26 15:28:20|4379|4373|4379|4373|4379|4373|4379|4373|3
1727364510000|2024-09-26 15:28:30|4378.9|4372.9|4380|4374|4380|4374|4378.4|4372.4|6
1727364520000|2024-09-26 15:28:40|4380.9|4374.9|4377.9|4371.9|4380.9|4374.9|4377|4371|35
1727364530000|2024-09-26 15:28:50|4377.4|4371.4|4375.7|4369.7|4377.4|4371.4|4375.7|4369.7|40
1727364540000|2024-09-26 15:29:00|4375.2|4369.2|4377|4371|4378|4372|4375|4369|37
1727364550000|2024-09-26 15:29:10|4377.2|4371.2|4375.5|4369.5|4377.5|4371.5|4375.5|4369.5|21
1727364560000|2024-09-26 15:29:20|4375.2|4369.2|4375|4369|4376.2|4370.2|4374.9|4368.9|8
1727364570000|2024-09-26 15:29:30|4375.2|4369.2|4374|4368|4375.2|4369.2|4374|4368|10
1727364580000|2024-09-26 15:29:40|4373|4367|4373.2|4367.2|4373.5|4367.5|4372|4366|8
1727364590000|2024-09-26 15:29:50|4373|4367|4373.5|4367.5|4374.7|4368.7|4373|4367|14
1727364600000|2024-09-26 15:30:00|4373.2|4367.2|4374|4368|4375|4369|4373|4367|21
1727364610000|2024-09-26 15:30:10|4373.9|4367.9|4374.4|4368.4|4374.9|4368.9|4373|4367|13
1727364620000|2024-09-26 15:30:20|4374.9|4368.9|4374.7|4368.7|4375|4369|4374|4368|8
1727364630000|2024-09-26 15:30:30|4374.5|4368.5|4375.9|4369.9|4376|4370|4374|4368|9
1727364640000|2024-09-26 15:30:40|4376|4370|4375|4369|4376|4370|4375|4369|47
1727364650000|2024-09-26 15:30:50|4375.2|4369.2|4373|4367|4375.2|4369.2|4373|4367|4
1727364660000|2024-09-26 15:31:00|4372|4366|4367|4361|4372|4366|4367|4361|59
1727364670000|2024-09-26 15:31:10|4367.5|4361.5|4369|4363|4369|4363|4367|4361|19
1727364680000|2024-09-26 15:31:20|4369.5|4363.5|4369.4|4363.4|4370|4364|4369|4363|19
1727364690000|2024-09-26 15:31:30|4369|4363|4370|4364|4370|4364|4367.4|4361.4|45
1727364700000|2024-09-26 15:31:40|4369.5|4363.5|4369.4|4363.4|4370|4364|4368.9|4362.9|16
1727364710000|2024-09-26 15:31:50|4369|4363|4369.9|4363.9|4370.5|4364.5|4369|4363|32
1727364720000|2024-09-26 15:32:00|4370|4364|4371.9|4365.9|4372|4366|4370|4364|19
1727364730000|2024-09-26 15:32:10|4372|4366|4373|4367|4373.4|4367.4|4372|4366|5
1727364740000|2024-09-26 15:32:20|4372.9|4366.9|4372.4|4366.4|4373.4|4367.4|4372|4366|18
1727364750000|2024-09-26 15:32:30|4373.4|4367.4|4373.9|4367.9|4374|4368|4373|4367|10
1727364760000|2024-09-26 15:32:40|4373.4|4367.4|4373|4367|4374|4368|4372.9|4366.9|6
1727364770000|2024-09-26 15:32:50|4372.9|4366.9|4370.9|4364.9|4372.9|4366.9|4370.9|4364.9|25
1727364780000|2024-09-26 15:33:00|4371|4365|4369.9|4363.9|4371.9|4365.9|4369.9|4363.9|20
1727364790000|2024-09-26 15:33:10|4370|4364|4370|4364|4370|4364|4369.9|4363.9|2
1727364800000|2024-09-26 15:33:20|4369.9|4363.9|4370.7|4364.7|4371|4365|4369.9|4363.9|14
1727364810000|2024-09-26 15:33:30|4371|4365|4370|4364|4371|4365|4370|4364|4
1727364820000|2024-09-26 15:33:40|4369.2|4363.2|4365|4359|4369.2|4363.2|4365|4359|34
1727364830000|2024-09-26 15:33:50|4364.9|4358.9|4364.9|4358.9|4365|4359|4364.9|4358.9|0
1727364840000|2024-09-26 15:34:00|4365|4359|4363.7|4357.7|4365.5|4359.5|4363.7|4357.7|46
1727364850000|2024-09-26 15:34:10|4364|4358|4363.4|4357.4|4364.4|4358.4|4363.4|4357.4|31
1727364860000|2024-09-26 15:34:20|4363.2|4357.2|4364.4|4358.4|4364.9|4358.9|4363.2|4357.2|26
1727364870000|2024-09-26 15:34:30|4364.9|4358.9|4367.1|4361.1|4367.1|4361.1|4364.9|4358.9|7
1727364880000|2024-09-26 15:34:40|4367.4|4361.4|4368.4|4362.4|4368.4|4362.4|4367.1|4361.1|28
1727364890000|2024-09-26 15:34:50|4368.7|4362.7|4369.2|4363.2|4369.2|4363.2|4368.4|4362.4|20
1727364900000|2024-09-26 15:35:00|4369.4|4363.4|4368.4|4362.4|4369.4|4363.4|4368.4|4362.4|13
1727364910000|2024-09-26 15:35:10|4369.1|4363.1|4368.4|4362.4|4369.1|4363.1|4368.4|4362.4|16
1727364920000|2024-09-26 15:35:20|4368.2|4362.2|4368.6|4362.6|4368.7|4362.7|4368.2|4362.2|12
1727364930000|2024-09-26 15:35:30|4369.2|4363.2|4370.4|4364.4|4370.6|4364.6|4368.4|4362.4|8
1727364940000|2024-09-26 15:35:40|4369.6|4363.6|4371.9|4365.9|4372.4|4366.4|4369.6|4363.6|24
1727364950000|2024-09-26 15:35:50|4372.2|4366.2|4374.2|4368.2|4374.2|4368.2|4372.2|4366.2|32
1727364960000|2024-09-26 15:36:00|4373.4|4367.4|4376.2|4370.2|4376.2|4370.2|4372.4|4366.4|36
1727364970000|2024-09-26 15:36:10|4376.4|4370.4|4376.2|4370.2|4377.2|4371.2|4376.2|4370.2|31
1727364980000|2024-09-26 15:36:20|4375.9|4369.9|4375.4|4369.4|4375.9|4369.9|4375.4|4369.4|8
1727364990000|2024-09-26 15:36:30|4376.2|4370.2|4375.2|4369.2|4376.2|4370.2|4375.2|4369.2|20
1727365000000|2024-09-26 15:36:40|4375.9|4369.9|4375.2|4369.2|4375.9|4369.9|4374.4|4368.4|10
1727365010000|2024-09-26 15:36:50|4374.9|4368.9|4374.4|4368.4|4375.2|4369.2|4374.2|4368.2|16
1727365020000|2024-09-26 15:37:00|4374.9|4368.9|4374.4|4368.4|4374.9|4368.9|4373.6|4367.6|33
1727365030000|2024-09-26 15:37:10|4374.9|4368.9|4372.6|4366.6|4374.9|4368.9|4372.2|4366.2|167
1727365040000|2024-09-26 15:37:20|4373.4|4367.4|4368.9|4362.9|4373.4|4367.4|4366.6|4360.6|71
1727365050000|2024-09-26 15:37:30|4369.2|4363.2|4370.4|4364.4|4370.4|4364.4|4368.4|4362.4|27
1727365060000|2024-09-26 15:37:40|4369.7|4363.7|4369.1|4363.1|4369.7|4363.7|4368.6|4362.6|19
1727365070000|2024-09-26 15:37:50|4368.9|4362.9|4369.4|4363.4|4369.4|4363.4|4368.4|4362.4|7
1727365080000|2024-09-26 15:38:00|4370.2|4364.2|4367.4|4361.4|4370.4|4364.4|4367.4|4361.4|37
1727365090000|2024-09-26 15:38:10|4367.2|4361.2|4366.6|4360.6|4367.2|4361.2|4366.6|4360.6|5
1727365100000|2024-09-26 15:38:20|4366.9|4360.9|4367.6|4361.6|4368.1|4362.1|4366.9|4360.9|22
1727365110000|2024-09-26 15:38:30|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|3
1727365120000|2024-09-26 15:38:40|4366.6|4360.6|4365.1|4359.1|4366.6|4360.6|4365.1|4359.1|20
1727365130000|2024-09-26 15:38:50|4364.6|4358.6|4364.4|4358.4|4364.6|4358.6|4364.1|4358.1|7
1727365140000|2024-09-26 15:39:00|4364.6|4358.6|4365.1|4359.1|4365.1|4359.1|4364.4|4358.4|4
1727365150000|2024-09-26 15:39:10|4364.9|4358.9|4365.6|4359.6|4366.4|4360.4|4364.6|4358.6|11
1727365160000|2024-09-26 15:39:20|4364.7|4358.7|4365.6|4359.6|4365.6|4359.6|4364.6|4358.6|14
1727365170000|2024-09-26 15:39:30|4365.9|4359.9|4366.6|4360.6|4366.6|4360.6|4365.6|4359.6|11
1727365180000|2024-09-26 15:39:40|4367.4|4361.4|4367.6|4361.6|4368.1|4362.1|4367.4|4361.4|14
1727365190000|2024-09-26 15:39:50|4367.1|4361.1|4367.6|4361.6|4367.6|4361.6|4367.1|4361.1|23
1727365200000|2024-09-26 15:40:00|||||||||4
1727365210000|2024-09-26 15:40:10|4367.1|4361.1|4365.6|4359.6|4367.1|4361.1|4365.6|4359.6|11
1727365220000|2024-09-26 15:40:20|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|20
1727365230000|2024-09-26 15:40:30|4366.9|4360.9|4368.1|4362.1|4368.6|4362.6|4366.9|4360.9|9
1727365240000|2024-09-26 15:40:40|4368.4|4362.4|4372.4|4366.4|4372.4|4366.4|4368.4|4362.4|165
1727365250000|2024-09-26 15:40:50|4373.7|4367.7|4375.4|4369.4|4375.4|4369.4|4373.7|4367.7|36
1727365260000|2024-09-26 15:41:00|4374.9|4368.9|4374.6|4368.6|4374.9|4368.9|4374.4|4368.4|8
1727365270000|2024-09-26 15:41:10|4375.4|4369.4|4376.6|4370.6|4377.4|4371.4|4375.1|4369.1|22
1727365280000|2024-09-26 15:41:20|4375.6|4369.6|4375.4|4369.4|4376.1|4370.1|4375.1|4369.1|11
1727365290000|2024-09-26 15:41:30|4375.6|4369.6|4376.4|4370.4|4377.4|4371.4|4375.6|4369.6|3
1727365300000|2024-09-26 15:41:40|4376.6|4370.6|4376.9|4370.9|4377.4|4371.4|4376.4|4370.4|11
1727365310000|2024-09-26 15:41:50|4376.6|4370.6|4374.6|4368.6|4376.6|4370.6|4374.4|4368.4|2
1727365320000|2024-09-26 15:42:00|4374.1|4368.1|4373.1|4367.1|4374.1|4368.1|4373.1|4367.1|20
1727365330000|2024-09-26 15:42:10|4372.9|4366.9|4373.2|4367.2|4374.2|4368.2|4372.6|4366.6|311
1727365340000|2024-09-26 15:42:20|4372.7|4366.7|4371.7|4365.7|4372.7|4366.7|4371.2|4365.2|15
1727365350000|2024-09-26 15:42:30|4372|4366|4372.2|4366.2|4373.2|4367.2|4372|4366|22
1727365360000|2024-09-26 15:42:40|4372.5|4366.5|4375.2|4369.2|4376|4370|4372.5|4366.5|23
1727365370000|2024-09-26 15:42:50|4375.5|4369.5|4376|4370|4376|4370|4375.2|4369.2|6
1727365380000|2024-09-26 15:43:00|4376.2|4370.2|4375.2|4369.2|4376.2|4370.2|4375.2|4369.2|17
1727365390000|2024-09-26 15:43:10|4375.5|4369.5|4377|4371|4377|4371|4375.5|4369.5|6
1727365400000|2024-09-26 15:43:20|4377.2|4371.2|4377.7|4371.7|4379|4373|4377.2|4371.2|28
1727365410000|2024-09-26 15:43:30|4377.5|4371.5|4378|4372|4378.2|4372.2|4377|4371|8
1727365420000|2024-09-26 15:43:40|4378.2|4372.2|4379|4373|4379|4373|4378|4372|11
1727365430000|2024-09-26 15:43:50|4379.5|4373.5|4380|4374|4380|4374|4379.2|4373.2|7
1727365440000|2024-09-26 15:44:00|4379.2|4373.2|4380|4374|4380.2|4374.2|4379.2|4373.2|14
1727365450000|2024-09-26 15:44:10|4379.7|4373.7|4379.7|4373.7|4380.2|4374.2|4379.2|4373.2|14
1727365460000|2024-09-26 15:44:20|4379.4|4373.4|4377.2|4371.2|4379.4|4373.4|4377.2|4371.2|24
1727365470000|2024-09-26 15:44:30|4377.4|4371.4|4378|4372|4378|4372|4377|4371|12
1727365480000|2024-09-26 15:44:40|4378.2|4372.2|4379|4373|4379|4373|4378.2|4372.2|4
1727365490000|2024-09-26 15:44:50|4378.2|4372.2|4378.2|4372.2|4378.7|4372.7|4378|4372|14
1727365500000|2024-09-26 15:45:00|4378|4372|4378.5|4372.5|4378.7|4372.7|4378|4372|4
1727365510000|2024-09-26 15:45:10|4378.2|4372.2|4379.2|4373.2|4379.2|4373.2|4378.2|4372.2|11
1727365520000|2024-09-26 15:45:20|4379|4373|4376.2|4370.2|4379|4373|4376.2|4370.2|8
1727365530000|2024-09-26 15:45:30|4376|4370|4377|4371|4377.2|4371.2|4376|4370|11
1727365540000|2024-09-26 15:45:40|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4376.2|4370.2|5
1727365550000|2024-09-26 15:45:50|4377.7|4371.7|4377.2|4371.2|4377.7|4371.7|4376.7|4370.7|22
1727365560000|2024-09-26 15:46:00|4377|4371|4380|4374|4380|4374|4377|4371|174
1727365570000|2024-09-26 15:46:10|4379.9|4373.9|4380.5|4374.5|4380.5|4374.5|4379.9|4373.9|7
1727365580000|2024-09-26 15:46:20|4380.9|4374.9|4381|4375|4381|4375|4380.9|4374.9|1
1727365590000|2024-09-26 15:46:30|4380.9|4374.9|4381|4375|4381|4375|4380.9|4374.9|10
1727365600000|2024-09-26 15:46:40|4380|4374|4380|4374|4381|4375|4380|4374|14
1727365610000|2024-09-26 15:46:50|4380.2|4374.2|4381|4375|4381.5|4375.5|4380.2|4374.2|13
1727365620000|2024-09-26 15:47:00|4381.2|4375.2|4382.9|4376.9|4382.9|4376.9|4381.2|4375.2|57
1727365630000|2024-09-26 15:47:10|4382.2|4376.2|4383.9|4377.9|4383.9|4377.9|4382|4376|15
1727365640000|2024-09-26 15:47:20|4383.5|4377.5|4382.9|4376.9|4383.5|4377.5|4382.9|4376.9|8
1727365650000|2024-09-26 15:47:30|4383.4|4377.4|4384.9|4378.9|4384.9|4378.9|4383|4377|30
1727365660000|2024-09-26 15:47:40|4385|4379|4382.9|4376.9|4385|4379|4382.9|4376.9|31
1727365670000|2024-09-26 15:47:50|4383|4377|4384|4378|4384|4378|4383|4377|6
1727365680000|2024-09-26 15:48:00|4383.9|4377.9|4383|4377|4383.9|4377.9|4382.9|4376.9|14
1727365690000|2024-09-26 15:48:10|4382.9|4376.9|4381|4375|4382.9|4376.9|4381|4375|8
1727365700000|2024-09-26 15:48:20|4381.2|4375.2|4380.9|4374.9|4381.2|4375.2|4380|4374|41
1727365710000|2024-09-26 15:48:30|4380.2|4374.2|4379.2|4373.2|4380.2|4374.2|4379.2|4373.2|4
1727365720000|2024-09-26 15:48:40|4379|4373|4378.2|4372.2|4379.9|4373.9|4378.2|4372.2|8
1727365730000|2024-09-26 15:48:50|4377.2|4371.2|4377|4371|4377.7|4371.7|4376.7|4370.7|34
1727365740000|2024-09-26 15:49:00|4377.2|4371.2|4377|4371|4378.2|4372.2|4376.5|4370.5|21
1727365750000|2024-09-26 15:49:10|4377.2|4371.2|4377.7|4371.7|4378|4372|4377|4371|5
1727365760000|2024-09-26 15:49:20|4377.5|4371.5|4378.2|4372.2|4378.2|4372.2|4377.2|4371.2|2
1727365770000|2024-09-26 15:49:30|4378|4372|4378|4372|4378.7|4372.7|4378|4372|7
1727365780000|2024-09-26 15:49:40|4378.2|4372.2|4379.2|4373.2|4379.2|4373.2|4378.2|4372.2|13
1727365790000|2024-09-26 15:49:50|4379.4|4373.4|4378.2|4372.2|4379.7|4373.7|4378.2|4372.2|65
1727365800000|2024-09-26 15:50:00|4378.5|4372.5|4380.2|4374.2|4380.2|4374.2|4378.2|4372.2|8
1727365810000|2024-09-26 15:50:10|4380.4|4374.4|4381.5|4375.5|4381.5|4375.5|4380.2|4374.2|3
1727365820000|2024-09-26 15:50:20|4381.2|4375.2|4383|4377|4383|4377|4381.2|4375.2|10
1727365830000|2024-09-26 15:50:30|4383.2|4377.2|4382|4376|4383.2|4377.2|4381.5|4375.5|16
1727365840000|2024-09-26 15:50:40|4382.4|4376.4|4382.5|4376.5|4383|4377|4382.2|4376.2|16
1727365850000|2024-09-26 15:50:50|4382.7|4376.7|4381|4375|4382.7|4376.7|4380.2|4374.2|17
1727365860000|2024-09-26 15:51:00|4380.7|4374.7|4380.2|4374.2|4380.7|4374.7|4380.2|4374.2|11
1727365870000|2024-09-26 15:51:10|4380.4|4374.4|4381.2|4375.2|4381.2|4375.2|4380.4|4374.4|4
1727365880000|2024-09-26 15:51:20|4381.9|4375.9|4383.2|4377.2|4383.2|4377.2|4380.7|4374.7|26
1727365890000|2024-09-26 15:51:30|4383.5|4377.5|4384|4378|4384.2|4378.2|4383.5|4377.5|20
1727365900000|2024-09-26 15:51:40|4384.2|4378.2|4384.2|4378.2|4385|4379|4384.2|4378.2|10
1727365910000|2024-09-26 15:51:50|4384|4378|4383.5|4377.5|4384|4378|4383.5|4377.5|5
1727365920000|2024-09-26 15:52:00|4383.7|4377.7|4383.2|4377.2|4383.7|4377.7|4383.2|4377.2|5
1727365930000|2024-09-26 15:52:10|4384|4378|4384.2|4378.2|4384.2|4378.2|4384|4378|4
1727365940000|2024-09-26 15:52:20|4384.9|4378.9|4381|4375|4384.9|4378.9|4380.2|4374.2|21
1727365950000|2024-09-26 15:52:30|4381.2|4375.2|4382|4376|4382|4376|4381.2|4375.2|2
1727365960000|2024-09-26 15:52:40|4381.7|4375.7|4380.2|4374.2|4381.7|4375.7|4380.2|4374.2|20
1727365970000|2024-09-26 15:52:50|4379.2|4373.2|4378.5|4372.5|4379.2|4373.2|4376.7|4370.7|48
1727365980000|2024-09-26 15:53:00|4378.7|4372.7|4377.2|4371.2|4379|4373|4376.2|4370.2|21
1727365990000|2024-09-26 15:53:10|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|7
1727366000000|2024-09-26 15:53:20|4378|4372|4378.2|4372.2|4378.7|4372.7|4377.7|4371.7|16
1727366010000|2024-09-26 15:53:30|4378.7|4372.7|4378|4372|4378.7|4372.7|4377.2|4371.2|6
1727366020000|2024-09-26 15:53:40|4378.2|4372.2|4378.2|4372.2|4378.5|4372.5|4378.2|4372.2|7
1727366030000|2024-09-26 15:53:50|4378.5|4372.5|4379.2|4373.2|4379.2|4373.2|4378.5|4372.5|0
1727366040000|2024-09-26 15:54:00|4379|4373|4379.5|4373.5|4379.5|4373.5|4379|4373|15
1727366050000|2024-09-26 15:54:10|4379.2|4373.2|4377.5|4371.5|4379.2|4373.2|4377.5|4371.5|155
1727366060000|2024-09-26 15:54:20|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|1
1727366070000|2024-09-26 15:54:30|4377.5|4371.5|4373.4|4367.4|4377.5|4371.5|4372.9|4366.9|22
1727366080000|2024-09-26 15:54:40|4372.9|4366.9|4372.6|4366.6|4373.1|4367.1|4372.6|4366.6|14
1727366090000|2024-09-26 15:54:50|4371.6|4365.6|4370.6|4364.6|4371.6|4365.6|4370.6|4364.6|33
1727366100000|2024-09-26 15:55:00|4370.7|4364.7|4372.4|4366.4|4372.4|4366.4|4370.7|4364.7|22
1727366110000|2024-09-26 15:55:10|4372.1|4366.1|4371.9|4365.9|4372.1|4366.1|4371.6|4365.6|14
1727366120000|2024-09-26 15:55:20|4372.6|4366.6|4371.6|4365.6|4373.1|4367.1|4371.6|4365.6|19
1727366130000|2024-09-26 15:55:30|4371.4|4365.4|4372.6|4366.6|4372.6|4366.6|4371.4|4365.4|17
1727366140000|2024-09-26 15:55:40|4372.4|4366.4|4371.4|4365.4|4372.6|4366.6|4371.4|4365.4|13
1727366150000|2024-09-26 15:55:50|4371.6|4365.6|4372.1|4366.1|4372.4|4366.4|4371.4|4365.4|9
1727366160000|2024-09-26 15:56:00|4371.6|4365.6|4370.1|4364.1|4371.6|4365.6|4368.6|4362.6|18
1727366170000|2024-09-26 15:56:10|4370.4|4364.4|4368.4|4362.4|4371.1|4365.1|4368.4|4362.4|23
1727366180000|2024-09-26 15:56:20|4367.9|4361.9|4368.4|4362.4|4368.7|4362.7|4367.9|4361.9|21
1727366190000|2024-09-26 15:56:30|4368.7|4362.7|4369.9|4363.9|4369.9|4363.9|4368.7|4362.7|10
1727366200000|2024-09-26 15:56:40|4369.6|4363.6|4369.6|4363.6|4370.2|4364.2|4369.6|4363.6|5
1727366210000|2024-09-26 15:56:50|4369.4|4363.4|4369.6|4363.6|4370.2|4364.2|4369.4|4363.4|8
1727366220000|2024-09-26 15:57:00|4369.4|4363.4|4369.9|4363.9|4369.9|4363.9|4369.1|4363.1|21
1727366230000|2024-09-26 15:57:10|4369.6|4363.6|4369.9|4363.9|4369.9|4363.9|4369.6|4363.6|13
1727366240000|2024-09-26 15:57:20|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.2|4365.2|16
1727366250000|2024-09-26 15:57:30|||||||||5
1727366260000|2024-09-26 15:57:40|||||||||9
1727366270000|2024-09-26 15:57:50|||||||||19
1727366280000|2024-09-26 15:58:00|4372.9|4366.9|4372.9|4366.9|4373.2|4367.2|4372.9|4366.9|13
1727366290000|2024-09-26 15:58:10|4372.5|4366.5|4372.4|4366.4|4372.5|4366.5|4371.4|4365.4|41
1727366310000|2024-09-26 15:58:30|4372.6|4366.6|4373.6|4367.6|4373.6|4367.6|4372.6|4366.6|1
1727366320000|2024-09-26 15:58:40|4373.9|4367.9|4373.4|4367.4|4374.1|4368.1|4373.4|4367.4|19
1727366330000|2024-09-26 15:58:50|4373.1|4367.1|4372.6|4366.6|4373.4|4367.4|4372.6|4366.6|25
1727366340000|2024-09-26 15:59:00|4371.4|4365.4|4368.6|4362.6|4371.4|4365.4|4368.6|4362.6|24
1727366350000|2024-09-26 15:59:10|4367.9|4361.9|4367.4|4361.4|4367.9|4361.9|4367.4|4361.4|26
1727366360000|2024-09-26 15:59:20|4367.6|4361.6|4367.4|4361.4|4367.6|4361.6|4366.6|4360.6|5
1727366370000|2024-09-26 15:59:30|4367.1|4361.1|4368.4|4362.4|4368.4|4362.4|4366.9|4360.9|10
1727366380000|2024-09-26 15:59:40|4368.7|4362.7|4369.2|4363.2|4369.2|4363.2|4368.4|4362.4|7
1727366390000|2024-09-26 15:59:50|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.4|4362.4|10
1727366400000|2024-09-26 16:00:00|4369.2|4363.2|4368.7|4362.7|4370.4|4364.4|4368.7|4362.7|16
1727366410000|2024-09-26 16:00:10|4368.9|4362.9|4363.4|4357.4|4369.4|4363.4|4363.4|4357.4|28
1727366420000|2024-09-26 16:00:20|4362.9|4356.9|4362.6|4356.6|4363.2|4357.2|4362.4|4356.4|135
1727366430000|2024-09-26 16:00:30|4362.7|4356.7|4360.4|4354.4|4362.7|4356.7|4359.4|4353.4|24
1727366440000|2024-09-26 16:00:40|4359.9|4353.9|4361.4|4355.4|4361.4|4355.4|4359.7|4353.7|14
1727366450000|2024-09-26 16:00:50|4360.9|4354.9|4359.9|4353.9|4361.4|4355.4|4359.9|4353.9|27
1727366460000|2024-09-26 16:01:00|4359.7|4353.7|4361.4|4355.4|4361.4|4355.4|4359.7|4353.7|33
1727366470000|2024-09-26 16:01:10|4361.7|4355.7|4362.4|4356.4|4362.4|4356.4|4361.4|4355.4|42
1727366480000|2024-09-26 16:01:20|4361.4|4355.4|4361.7|4355.7|4362.4|4356.4|4361.2|4355.2|25
1727366490000|2024-09-26 16:01:30|4361.2|4355.2|4361.5|4355.5|4361.5|4355.5|4361.2|4355.2|6
1727366500000|2024-09-26 16:01:40|4361.2|4355.2|4361.2|4355.2|4362.2|4356.2|4361.2|4355.2|7
1727366510000|2024-09-26 16:01:50|4361.7|4355.7|4361.5|4355.5|4361.7|4355.7|4361.2|4355.2|5
1727366520000|2024-09-26 16:02:00|4361.2|4355.2|4354.1|4348.1|4361.2|4355.2|4352.4|4346.4|52
1727366530000|2024-09-26 16:02:10|4353.7|4347.7|4355.1|4349.1|4355.1|4349.1|4353.1|4347.1|19
1727366540000|2024-09-26 16:02:20|4354.9|4348.9|4354.1|4348.1|4354.9|4348.9|4353.1|4347.1|31
1727366550000|2024-09-26 16:02:30|4353.9|4347.9|4354.4|4348.4|4354.4|4348.4|4353.9|4347.9|11
1727366560000|2024-09-26 16:02:40|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|16
1727366570000|2024-09-26 16:02:50|4354.4|4348.4|4355.4|4349.4|4355.4|4349.4|4354.4|4348.4|5
1727366580000|2024-09-26 16:03:00|4355.9|4349.9|4356.6|4350.6|4357.2|4351.2|4355.9|4349.9|13
1727366590000|2024-09-26 16:03:10|4355.6|4349.6|4356.4|4350.4|4356.4|4350.4|4355.6|4349.6|19
1727366600000|2024-09-26 16:03:20|4355.7|4349.7|4355.6|4349.6|4356.6|4350.6|4355.6|4349.6|37
1727366610000|2024-09-26 16:03:30|4356.4|4350.4|4356.4|4350.4|4356.6|4350.6|4356.4|4350.4|4
1727366620000|2024-09-26 16:03:40|4356.6|4350.6|4356.6|4350.6|4357.4|4351.4|4356.4|4350.4|11
1727366630000|2024-09-26 16:03:50|4356.2|4350.2|4357.1|4351.1|4357.1|4351.1|4356.2|4350.2|12
1727366640000|2024-09-26 16:04:00|4355.6|4349.6|4353.6|4347.6|4355.6|4349.6|4353.4|4347.4|25
1727366650000|2024-09-26 16:04:10|4353.9|4347.9|4355.6|4349.6|4355.6|4349.6|4353.9|4347.9|8
1727366660000|2024-09-26 16:04:20|4355.1|4349.1|4356.6|4350.6|4356.6|4350.6|4355.1|4349.1|14
1727366670000|2024-09-26 16:04:30|4357.1|4351.1|4358.6|4352.6|4359.2|4353.2|4357.1|4351.1|22
1727366680000|2024-09-26 16:04:40|4358.4|4352.4|4358.4|4352.4|4358.6|4352.6|4357.9|4351.9|14
1727366690000|2024-09-26 16:04:50|4358.6|4352.6|4358.1|4352.1|4358.6|4352.6|4356.4|4350.4|17
1727366700000|2024-09-26 16:05:00|4357.9|4351.9|4357.6|4351.6|4358.1|4352.1|4357.6|4351.6|15
1727366710000|2024-09-26 16:05:10|4356.6|4350.6|4355.2|4349.2|4356.9|4350.9|4355.1|4349.1|14
1727366720000|2024-09-26 16:05:20|4354.7|4348.7|4356.6|4350.6|4356.6|4350.6|4354.1|4348.1|70
1727366730000|2024-09-26 16:05:30|4356.7|4350.7|4358.6|4352.6|4358.6|4352.6|4356.6|4350.6|13
1727366740000|2024-09-26 16:05:40|4358.2|4352.2|4356.9|4350.9|4358.2|4352.2|4356.9|4350.9|16
1727366750000|2024-09-26 16:05:50|4356.6|4350.6|4358.6|4352.6|4358.9|4352.9|4356.6|4350.6|11
1727366760000|2024-09-26 16:06:00|4357.6|4351.6|4355.2|4349.2|4357.6|4351.6|4355.2|4349.2|32
1727366770000|2024-09-26 16:06:10|4355.1|4349.1|4354.6|4348.6|4356.1|4350.1|4354.6|4348.6|19
1727366780000|2024-09-26 16:06:20|4353.7|4347.7|4355.6|4349.6|4356.4|4350.4|4353.7|4347.7|29
1727366790000|2024-09-26 16:06:30|4355.9|4349.9|4356.7|4350.7|4358.1|4352.1|4355.9|4349.9|13
1727366800000|2024-09-26 16:06:40|4356.6|4350.6|4354.7|4348.7|4356.6|4350.6|4354.7|4348.7|8
1727366810000|2024-09-26 16:06:50|4354.6|4348.6|4355.6|4349.6|4355.7|4349.7|4354.6|4348.6|28
1727366820000|2024-09-26 16:07:00|4356.2|4350.2|4355.7|4349.7|4356.2|4350.2|4355.7|4349.7|3
1727366830000|2024-09-26 16:07:10|4355.6|4349.6|4358.6|4352.6|4358.6|4352.6|4355.6|4349.6|47
1727366840000|2024-09-26 16:07:20|4358.1|4352.1|4360.6|4354.6|4360.6|4354.6|4358.1|4352.1|50
1727366850000|2024-09-26 16:07:30|4361.1|4355.1|4360.7|4354.7|4362.1|4356.1|4360.6|4354.6|21
1727366860000|2024-09-26 16:07:40|4361.1|4355.1|4359.1|4353.1|4361.4|4355.4|4358.7|4352.7|11
1727366870000|2024-09-26 16:07:50|4359.2|4353.2|4358.7|4352.7|4359.2|4353.2|4358.6|4352.6|3
1727366880000|2024-09-26 16:08:00|4358.6|4352.6|4358.2|4352.2|4358.7|4352.7|4357.7|4351.7|2
1727366890000|2024-09-26 16:08:10|4357.7|4351.7|4356.2|4350.2|4358.6|4352.6|4356.2|4350.2|24
1727366900000|2024-09-26 16:08:20|4356.6|4350.6|4356.7|4350.7|4357.2|4351.2|4356.6|4350.6|14
1727366910000|2024-09-26 16:08:30|4356.6|4350.6|4355.2|4349.2|4356.7|4350.7|4355.2|4349.2|9
1727366920000|2024-09-26 16:08:40|4355.4|4349.4|4355.7|4349.7|4355.9|4349.9|4355.4|4349.4|13
1727366930000|2024-09-26 16:08:50|||||||||2
1727366940000|2024-09-26 16:09:00|4356.1|4350.1|4353.7|4347.7|4356.1|4350.1|4353.7|4347.7|9
1727366950000|2024-09-26 16:09:10|4351.9|4345.9|4352.4|4346.4|4352.4|4346.4|4351.4|4345.4|15
1727366960000|2024-09-26 16:09:20|4352.7|4346.7|4353.4|4347.4|4353.7|4347.7|4352.4|4346.4|5
1727366970000|2024-09-26 16:09:30|4352.7|4346.7|4353.6|4347.6|4353.6|4347.6|4352.7|4346.7|3
1727366980000|2024-09-26 16:09:40|4352.7|4346.7|4351.7|4345.7|4353.2|4347.2|4351.7|4345.7|16
1727366990000|2024-09-26 16:09:50|4352.1|4346.1|4353.6|4347.6|4353.6|4347.6|4351.7|4345.7|16
1727367000000|2024-09-26 16:10:00|4352.9|4346.9|4353.7|4347.7|4354.2|4348.2|4352.7|4346.7|10
1727367010000|2024-09-26 16:10:10|4353.4|4347.4|4353.7|4347.7|4353.7|4347.7|4352.9|4346.9|313
1727367020000|2024-09-26 16:10:20|4353.6|4347.6|4350.2|4344.2|4353.7|4347.7|4350.2|4344.2|80
1727367030000|2024-09-26 16:10:30|4349.9|4343.9|4350.7|4344.7|4351.2|4345.2|4349.7|4343.7|33
1727367040000|2024-09-26 16:10:40|4350.9|4344.9|4352.7|4346.7|4352.7|4346.7|4350.7|4344.7|9
1727367050000|2024-09-26 16:10:50|4351.9|4345.9|4351.4|4345.4|4351.9|4345.9|4350.9|4344.9|10
1727367060000|2024-09-26 16:11:00|4351.2|4345.2|4351.7|4345.7|4351.9|4345.9|4350.9|4344.9|7
1727367070000|2024-09-26 16:11:10|4351.9|4345.9|4350.7|4344.7|4351.9|4345.9|4350.7|4344.7|2
1727367080000|2024-09-26 16:11:20|4351.2|4345.2|4349.7|4343.7|4351.2|4345.2|4349.7|4343.7|21
1727367090000|2024-09-26 16:11:30|4350.2|4344.2|4350.2|4344.2|4350.7|4344.7|4349.7|4343.7|27
1727367100000|2024-09-26 16:11:40|4349.7|4343.7|4349.4|4343.4|4349.9|4343.9|4349.4|4343.4|48
1727367110000|2024-09-26 16:11:50|4349.7|4343.7|4350.2|4344.2|4350.2|4344.2|4349.7|4343.7|7
1727367120000|2024-09-26 16:12:00|4350.6|4344.6|4351.9|4345.9|4351.9|4345.9|4349.9|4343.9|19
1727367130000|2024-09-26 16:12:10|4351.7|4345.7|4351.7|4345.7|4352.6|4346.6|4351.7|4345.7|10
1727367140000|2024-09-26 16:12:20|4351.9|4345.9|4351.7|4345.7|4351.9|4345.9|4351.7|4345.7|5
1727367150000|2024-09-26 16:12:30|4350.7|4344.7|4350.9|4344.9|4350.9|4344.9|4350.7|4344.7|9
1727367160000|2024-09-26 16:12:40|4351.2|4345.2|4351.2|4345.2|4351.7|4345.7|4350.6|4344.6|8
1727367170000|2024-09-26 16:12:50|4350.6|4344.6|4350.6|4344.6|4351.1|4345.1|4349.9|4343.9|11
1727367180000|2024-09-26 16:13:00|4350.7|4344.7|4349.9|4343.9|4351.7|4345.7|4349.9|4343.9|24
1727367190000|2024-09-26 16:13:10|4349.7|4343.7|4349.4|4343.4|4349.9|4343.9|4348.2|4342.2|32
1727367200000|2024-09-26 16:13:20|4349.1|4343.1|4349.4|4343.4|4349.9|4343.9|4349.1|4343.1|8
1727367210000|2024-09-26 16:13:30|4349.1|4343.1|4349.9|4343.9|4349.9|4343.9|4348.9|4342.9|6
1727367220000|2024-09-26 16:13:40|4349.1|4343.1|4349.9|4343.9|4350.1|4344.1|4349.1|4343.1|12
1727367230000|2024-09-26 16:13:50|4349.6|4343.6|4348.9|4342.9|4349.6|4343.6|4348.1|4342.1|27
1727367240000|2024-09-26 16:14:00|4348.4|4342.4|4345.1|4339.1|4348.4|4342.4|4345.1|4339.1|26
1727367250000|2024-09-26 16:14:10|4345.4|4339.4|4345.1|4339.1|4345.7|4339.7|4344.9|4338.9|54
1727367260000|2024-09-26 16:14:20|4344.9|4338.9|4344.2|4338.2|4345.1|4339.1|4344.2|4338.2|4
1727367270000|2024-09-26 16:14:30|4342.1|4336.1|4342.2|4336.2|4342.2|4336.2|4342.1|4336.1|16
1727367280000|2024-09-26 16:14:40|4342.9|4336.9|4343.1|4337.1|4343.1|4337.1|4342.4|4336.4|15
1727367290000|2024-09-26 16:14:50|4342.7|4336.7|4343.1|4337.1|4343.1|4337.1|4342.1|4336.1|26
1727367300000|2024-09-26 16:15:00|4343.4|4337.4|4344.7|4338.7|4344.9|4338.9|4342.6|4336.6|76
1727367310000|2024-09-26 16:15:10|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4342.4|4336.4|13
1727367320000|2024-09-26 16:15:20|4342.6|4336.6|4342.7|4336.7|4343.2|4337.2|4341.9|4335.9|13
1727367330000|2024-09-26 16:15:30|4342.4|4336.4|4344.9|4338.9|4345.2|4339.2|4342.4|4336.4|14
1727367340000|2024-09-26 16:15:40|4344.7|4338.7|4344.7|4338.7|4345.1|4339.1|4343.7|4337.7|18
1727367350000|2024-09-26 16:15:50|4343.9|4337.9|4343.9|4337.9|4344.7|4338.7|4343.9|4337.9|11
1727367360000|2024-09-26 16:16:00|4343.7|4337.7|4344.7|4338.7|4344.7|4338.7|4343.7|4337.7|7
1727367370000|2024-09-26 16:16:10|4344.6|4338.6|4341.9|4335.9|4344.7|4338.7|4341.7|4335.7|15
1727367380000|2024-09-26 16:16:20|4342.2|4336.2|4341.9|4335.9|4343.7|4337.7|4341.9|4335.9|19
1727367390000|2024-09-26 16:16:30|4342.4|4336.4|4339.7|4333.7|4342.4|4336.4|4339.7|4333.7|28
1727367400000|2024-09-26 16:16:40|4339.6|4333.6|4339.7|4333.7|4339.7|4333.7|4339.6|4333.6|13
1727367410000|2024-09-26 16:16:50|4340.1|4334.1|4339.7|4333.7|4340.2|4334.2|4339.6|4333.6|26
1727367420000|2024-09-26 16:17:00|4340.1|4334.1|4338.7|4332.7|4340.1|4334.1|4338.7|4332.7|10
1727367430000|2024-09-26 16:17:10|4338.6|4332.6|4341.7|4335.7|4342.2|4336.2|4338.6|4332.6|22
1727367440000|2024-09-26 16:17:20|4342.4|4336.4|4343.7|4337.7|4343.7|4337.7|4341.7|4335.7|22
1727367450000|2024-09-26 16:17:30|4343.9|4337.9|4344.9|4338.9|4344.9|4338.9|4343.7|4337.7|8
1727367460000|2024-09-26 16:17:40|4344.7|4338.7|4344.7|4338.7|4345.6|4339.6|4344.6|4338.6|29
1727367470000|2024-09-26 16:17:50|4344.6|4338.6|4344.7|4338.7|4344.7|4338.7|4344.4|4338.4|16
1727367480000|2024-09-26 16:18:00|4343.9|4337.9|4342.7|4336.7|4343.9|4337.9|4341.7|4335.7|28
1727367490000|2024-09-26 16:18:10|4342.6|4336.6|4343.7|4337.7|4343.7|4337.7|4342.6|4336.6|16
1727367500000|2024-09-26 16:18:20|4343.2|4337.2|4343.6|4337.6|4343.6|4337.6|4342.7|4336.7|8
1727367510000|2024-09-26 16:18:30|4343.9|4337.9|4341.7|4335.7|4344.6|4338.6|4341.7|4335.7|22
1727367520000|2024-09-26 16:18:40|4341.9|4335.9|4342.6|4336.6|4342.6|4336.6|4341.9|4335.9|12
1727367530000|2024-09-26 16:18:50|4342.7|4336.7|4341.7|4335.7|4342.7|4336.7|4341.6|4335.6|8
1727367540000|2024-09-26 16:19:00|4342.4|4336.4|4341.7|4335.7|4342.6|4336.6|4340.7|4334.7|43
1727367550000|2024-09-26 16:19:10|4342.1|4336.1|4341.7|4335.7|4342.1|4336.1|4340.7|4334.7|7
1727367560000|2024-09-26 16:19:20|4341.9|4335.9|4341.7|4335.7|4341.9|4335.9|4341.6|4335.6|1
1727367570000|2024-09-26 16:19:30|4341.6|4335.6|4341.7|4335.7|4341.7|4335.7|4341.6|4335.6|12
1727367580000|2024-09-26 16:19:40|4341.6|4335.6|4339.9|4333.9|4341.9|4335.9|4339.9|4333.9|8
1727367590000|2024-09-26 16:19:50|4340.7|4334.7|4338.9|4332.9|4340.7|4334.7|4338.9|4332.9|19
1727367600000|2024-09-26 16:20:00|4338.7|4332.7|4338.1|4332.1|4338.9|4332.9|4338.1|4332.1|8
1727367610000|2024-09-26 16:20:10|4337.9|4331.9|4335.1|4329.1|4337.9|4331.9|4334.1|4328.1|61
1727367620000|2024-09-26 16:20:20|4335.4|4329.4|4337.9|4331.9|4337.9|4331.9|4335.4|4329.4|18
1727367630000|2024-09-26 16:20:30|4338.7|4332.7|4336.9|4330.9|4338.7|4332.7|4335.9|4329.9|65
1727367640000|2024-09-26 16:20:40|4336.7|4330.7|4334.9|4328.9|4336.7|4330.7|4334.9|4328.9|21
1727367650000|2024-09-26 16:20:50|4335.1|4329.1|4333.7|4327.7|4335.4|4329.4|4333.7|4327.7|38
1727367660000|2024-09-26 16:21:00|4333.1|4327.1|4333.1|4327.1|4333.9|4327.9|4333.1|4327.1|50
1727367670000|2024-09-26 16:21:10|4332.1|4326.1|4332.1|4326.1|4332.2|4326.2|4332.1|4326.1|53
1727367680000|2024-09-26 16:21:20|||||||||12
1727367690000|2024-09-26 16:21:30|4332.6|4326.6|4330.1|4324.1|4333.1|4327.1|4329.9|4323.9|77
1727367700000|2024-09-26 16:21:40|4329.7|4323.7|4328.2|4322.2|4329.7|4323.7|4328.2|4322.2|21
1727367710000|2024-09-26 16:21:50|4328.1|4322.1|4330.1|4324.1|4330.9|4324.9|4328.1|4322.1|14
1727367720000|2024-09-26 16:22:00|4330.9|4324.9|4330.6|4324.6|4331.6|4325.6|4330.1|4324.1|38
1727367730000|2024-09-26 16:22:10|4330.1|4324.1|4330.1|4324.1|4330.6|4324.6|4329.6|4323.6|28
1727367740000|2024-09-26 16:22:20|4331.1|4325.1|4330.9|4324.9|4331.1|4325.1|4330.1|4324.1|20
1727367750000|2024-09-26 16:22:30|4331.6|4325.6|4329.1|4323.1|4331.9|4325.9|4329.1|4323.1|25
1727367760000|2024-09-26 16:22:40|4329.2|4323.2|4329.6|4323.6|4329.7|4323.7|4329.2|4323.2|16
1727367770000|2024-09-26 16:22:50|4329.7|4323.7|4329.6|4323.6|4330.2|4324.2|4329.2|4323.2|32
1727367780000|2024-09-26 16:23:00|4329.2|4323.2|4332.1|4326.1|4332.4|4326.4|4329.2|4323.2|58
1727367790000|2024-09-26 16:23:10|4331.6|4325.6|4330.1|4324.1|4331.6|4325.6|4330.1|4324.1|25
1727367800000|2024-09-26 16:23:20|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|6
1727367810000|2024-09-26 16:23:30|4331.6|4325.6|4330.1|4324.1|4331.6|4325.6|4330.1|4324.1|21
1727367820000|2024-09-26 16:23:40|4329.9|4323.9|4332.9|4326.9|4332.9|4326.9|4328.9|4322.9|20
1727367830000|2024-09-26 16:23:50|4333.4|4327.4|4335.7|4329.7|4335.9|4329.9|4332.7|4326.7|23
1727367840000|2024-09-26 16:24:00|4335.9|4329.9|4337.7|4331.7|4338.7|4332.7|4335.7|4329.7|51
1727367850000|2024-09-26 16:24:10|4337.2|4331.2|4337.7|4331.7|4338.7|4332.7|4337.2|4331.2|22
1727367860000|2024-09-26 16:24:20|4338.1|4332.1|4337.9|4331.9|4338.7|4332.7|4336.9|4330.9|30
1727367870000|2024-09-26 16:24:30|4338.2|4332.2|4338.9|4332.9|4338.9|4332.9|4337.9|4331.9|4
1727367880000|2024-09-26 16:24:40|4339.2|4333.2|4337.9|4331.9|4339.2|4333.2|4336.9|4330.9|14
1727367890000|2024-09-26 16:24:50|4337.4|4331.4|4334.9|4328.9|4337.4|4331.4|4334.9|4328.9|15
1727367900000|2024-09-26 16:25:00|4335.9|4329.9|4335.9|4329.9|4336.9|4330.9|4335.9|4329.9|28
1727367910000|2024-09-26 16:25:10|||||||||2
1727367920000|2024-09-26 16:25:20|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|6
1727367930000|2024-09-26 16:25:30|4336.7|4330.7|4335.9|4329.9|4336.9|4330.9|4335.7|4329.7|19
1727367940000|2024-09-26 16:25:40|4333.6|4327.6|4332.7|4326.7|4333.6|4327.6|4332.7|4326.7|33
1727367950000|2024-09-26 16:25:50|4333.7|4327.7|4334.7|4328.7|4334.7|4328.7|4333.7|4327.7|17
1727367960000|2024-09-26 16:26:00|4334.4|4328.4|4335.9|4329.9|4336.7|4330.7|4334.4|4328.4|56
1727367970000|2024-09-26 16:26:10|4335.7|4329.7|4334.9|4328.9|4335.7|4329.7|4334.9|4328.9|2
1727367980000|2024-09-26 16:26:20|4334.7|4328.7|4333.9|4327.9|4334.7|4328.7|4333.7|4327.7|5
1727367990000|2024-09-26 16:26:30|4334.2|4328.2|4333.2|4327.2|4334.2|4328.2|4332.9|4326.9|14
1727368000000|2024-09-26 16:26:40|4334.7|4328.7|4334.9|4328.9|4334.9|4328.9|4334.7|4328.7|14
1727368010000|2024-09-26 16:26:50|4334.7|4328.7|4334.7|4328.7|4334.9|4328.9|4334.6|4328.6|8
1727368020000|2024-09-26 16:27:00|4334.6|4328.6|4335.7|4329.7|4335.7|4329.7|4334.6|4328.6|25
1727368030000|2024-09-26 16:27:10|4335.9|4329.9|4335.2|4329.2|4336.2|4330.2|4335.2|4329.2|11
1727368040000|2024-09-26 16:27:20|4334.9|4328.9|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|5
1727368050000|2024-09-26 16:27:30|4334.9|4328.9|4332.2|4326.2|4334.9|4328.9|4331.7|4325.7|20
1727368060000|2024-09-26 16:27:40|4331.9|4325.9|4332.7|4326.7|4332.9|4326.9|4331.9|4325.9|0
1727368070000|2024-09-26 16:27:50|4332.9|4326.9|4333.2|4327.2|4333.6|4327.6|4332.9|4326.9|18
1727368080000|2024-09-26 16:28:00|4332.9|4326.9|4331.9|4325.9|4334.2|4328.2|4331.9|4325.9|17
1727368090000|2024-09-26 16:28:10|4332.4|4326.4|4332.2|4326.2|4332.9|4326.9|4332.2|4326.2|8
1727368100000|2024-09-26 16:28:20|4332.6|4326.6|4328.7|4322.7|4332.6|4326.6|4328.7|4322.7|22
1727368110000|2024-09-26 16:28:30|4328.9|4322.9|4328.7|4322.7|4328.9|4322.9|4328.7|4322.7|6
1727368120000|2024-09-26 16:28:40|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|18
1727368130000|2024-09-26 16:28:50|||||||||15
1727368140000|2024-09-26 16:29:00|4327.9|4321.9|4329.7|4323.7|4330.1|4324.1|4327.9|4321.9|33
1727368150000|2024-09-26 16:29:10|4330.1|4324.1|4330.2|4324.2|4330.6|4324.6|4329.2|4323.2|17
1727368160000|2024-09-26 16:29:20|4330.4|4324.4|4331.7|4325.7|4331.7|4325.7|4330.4|4324.4|14
1727368170000|2024-09-26 16:29:30|4331.2|4325.2|4331.7|4325.7|4331.7|4325.7|4331.2|4325.2|4
1727368180000|2024-09-26 16:29:40|4331.6|4325.6|4331.7|4325.7|4331.7|4325.7|4330.9|4324.9|25
1727368190000|2024-09-26 16:29:50|4331.4|4325.4|4329.7|4323.7|4331.4|4325.4|4328.7|4322.7|20
1727368200000|2024-09-26 16:30:00|4329.6|4323.6|4328.6|4322.6|4329.7|4323.7|4328.6|4322.6|9
1727368210000|2024-09-26 16:30:10|4328.7|4322.7|4328.7|4322.7|4329.1|4323.1|4327.6|4321.6|13
1727368220000|2024-09-26 16:30:20|4328.6|4322.6|4330.1|4324.1|4330.6|4324.6|4328.6|4322.6|23
1727368230000|2024-09-26 16:30:30|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4328.7|4322.7|10
1727368240000|2024-09-26 16:30:40|4329.6|4323.6|4330.7|4324.7|4330.7|4324.7|4329.1|4323.1|20
1727368250000|2024-09-26 16:30:50|4331.2|4325.2|4330.9|4324.9|4331.7|4325.7|4330.9|4324.9|17
1727368260000|2024-09-26 16:31:00|4330.7|4324.7|4331.6|4325.6|4331.7|4325.7|4330.7|4324.7|6
1727368270000|2024-09-26 16:31:10|4330.9|4324.9|4328.7|4322.7|4331.2|4325.2|4328.7|4322.7|17
1727368280000|2024-09-26 16:31:20|4328.6|4322.6|4327.6|4321.6|4328.7|4322.7|4327.6|4321.6|5
1727368290000|2024-09-26 16:31:30|4326.7|4320.7|4327.7|4321.7|4327.7|4321.7|4326.7|4320.7|9
1727368300000|2024-09-26 16:31:40|4328.6|4322.6|4329.7|4323.7|4329.7|4323.7|4328.2|4322.2|13
1727368310000|2024-09-26 16:31:50|4329.6|4323.6|4329.7|4323.7|4329.7|4323.7|4329.6|4323.6|9
1727368320000|2024-09-26 16:32:00|4329.6|4323.6|4329.7|4323.7|4329.7|4323.7|4327.7|4321.7|26
1727368330000|2024-09-26 16:32:10|||||||||8
1727368340000|2024-09-26 16:32:20|4329.9|4323.9|4329.7|4323.7|4329.9|4323.9|4329.7|4323.7|4
1727368350000|2024-09-26 16:32:30|4329.2|4323.2|4329.9|4323.9|4329.9|4323.9|4328.9|4322.9|17
1727368360000|2024-09-26 16:32:40|4330.2|4324.2|4330.7|4324.7|4331.1|4325.1|4330.2|4324.2|29
1727368370000|2024-09-26 16:32:50|4330.6|4324.6|4330.7|4324.7|4330.7|4324.7|4330.6|4324.6|1
1727368380000|2024-09-26 16:33:00|4331.7|4325.7|4330.6|4324.6|4331.7|4325.7|4330.2|4324.2|27
1727368390000|2024-09-26 16:33:10|4330.7|4324.7|4330.6|4324.6|4331.1|4325.1|4330.6|4324.6|2
1727368400000|2024-09-26 16:33:20|4332.1|4326.1|4332.6|4326.6|4332.7|4326.7|4331.7|4325.7|12
1727368410000|2024-09-26 16:33:30|4332.7|4326.7|4333.7|4327.7|4334.1|4328.1|4332.7|4326.7|15
1727368420000|2024-09-26 16:33:40|4333.6|4327.6|4334.7|4328.7|4335.4|4329.4|4333.6|4327.6|15
1727368430000|2024-09-26 16:33:50|4334.6|4328.6|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|2
1727368440000|2024-09-26 16:34:00|4334.2|4328.2|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|14
1727368450000|2024-09-26 16:34:10|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4
1727368460000|2024-09-26 16:34:20|4335.1|4329.1|4338.7|4332.7|4338.7|4332.7|4334.7|4328.7|42
1727368470000|2024-09-26 16:34:30|4338.6|4332.6|4338.2|4332.2|4338.7|4332.7|4337.7|4331.7|18
1727368480000|2024-09-26 16:34:40|4338.6|4332.6|4338.2|4332.2|4338.6|4332.6|4337.7|4331.7|12
1727368490000|2024-09-26 16:34:50|4337.7|4331.7|4336.9|4330.9|4337.7|4331.7|4336.9|4330.9|58
1727368500000|2024-09-26 16:35:00|4337.2|4331.2|4335.7|4329.7|4337.2|4331.2|4335.7|4329.7|36
1727368510000|2024-09-26 16:35:10|4334.7|4328.7|4334.2|4328.2|4334.7|4328.7|4334.2|4328.2|13
1727368520000|2024-09-26 16:35:20|4334.7|4328.7|4335.7|4329.7|4336.6|4330.6|4334.7|4328.7|22
1727368530000|2024-09-26 16:35:30|4335.6|4329.6|4333.9|4327.9|4335.6|4329.6|4333.9|4327.9|11
1727368540000|2024-09-26 16:35:40|4334.2|4328.2|4333.9|4327.9|4334.7|4328.7|4333.9|4327.9|11
1727368550000|2024-09-26 16:35:50|4332.9|4326.9|4333.7|4327.7|4333.7|4327.7|4332.9|4326.9|6
1727368560000|2024-09-26 16:36:00|4333.2|4327.2|4332.7|4326.7|4333.7|4327.7|4331.7|4325.7|27
1727368570000|2024-09-26 16:36:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4332.7|4326.7|14
1727368580000|2024-09-26 16:36:20|4333.6|4327.6|4334.6|4328.6|4334.6|4328.6|4333.2|4327.2|20
1727368590000|2024-09-26 16:36:30|4334.7|4328.7|4335.6|4329.6|4335.7|4329.7|4333.7|4327.7|17
1727368600000|2024-09-26 16:36:40|4334.7|4328.7|4333.9|4327.9|4334.7|4328.7|4333.9|4327.9|2
1727368610000|2024-09-26 16:36:50|4333.7|4327.7|4335.7|4329.7|4335.7|4329.7|4333.7|4327.7|10
1727368620000|2024-09-26 16:37:00|4334.7|4328.7|4333.4|4327.4|4334.7|4328.7|4332.1|4326.1|60
1727368630000|2024-09-26 16:37:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|0
1727368640000|2024-09-26 16:37:20|4334.1|4328.1|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|12
1727368650000|2024-09-26 16:37:30|4334.4|4328.4|4334.7|4328.7|4334.7|4328.7|4334.4|4328.4|1
1727368660000|2024-09-26 16:37:40|4334.9|4328.9|4336.6|4330.6|4336.6|4330.6|4334.7|4328.7|9
1727368670000|2024-09-26 16:37:50|4336.7|4330.7|4337.2|4331.2|4337.6|4331.6|4336.7|4330.7|10
1727368680000|2024-09-26 16:38:00|4336.9|4330.9|4336.2|4330.2|4336.9|4330.9|4336.2|4330.2|3
1727368690000|2024-09-26 16:38:10|4337.6|4331.6|4338.7|4332.7|4338.7|4332.7|4337.6|4331.6|42
1727368700000|2024-09-26 16:38:20|4338.9|4332.9|4340.7|4334.7|4340.7|4334.7|4338.9|4332.9|12
1727368710000|2024-09-26 16:38:30|4340.4|4334.4|4340.7|4334.7|4340.7|4334.7|4339.7|4333.7|37
1727368720000|2024-09-26 16:38:40|||||||||2
1727368730000|2024-09-26 16:38:50|4340.4|4334.4|4338.7|4332.7|4340.4|4334.4|4338.2|4332.2|11
1727368740000|2024-09-26 16:39:00|4339.4|4333.4|4337.2|4331.2|4339.4|4333.4|4337.1|4331.1|55
1727368750000|2024-09-26 16:39:10|4336.7|4330.7|4335.4|4329.4|4336.7|4330.7|4335.4|4329.4|61
1727368760000|2024-09-26 16:39:20|4335.7|4329.7|4334.9|4328.9|4335.7|4329.7|4334.9|4328.9|19
1727368770000|2024-09-26 16:39:30|4334.4|4328.4|4333.7|4327.7|4334.4|4328.4|4332.7|4326.7|33
1727368780000|2024-09-26 16:39:40|4333.9|4327.9|4334.7|4328.7|4334.7|4328.7|4333.7|4327.7|13
1727368790000|2024-09-26 16:39:50|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|18
1727368800000|2024-09-26 16:40:00|4332.9|4326.9|4333.1|4327.1|4333.1|4327.1|4332.9|4326.9|13
1727368810000|2024-09-26 16:40:10|4332.6|4326.6|4332.9|4326.9|4333.1|4327.1|4332.2|4326.2|23
1727368820000|2024-09-26 16:40:20|4332.6|4326.6|4331.9|4325.9|4332.6|4326.6|4331.9|4325.9|1
1727368830000|2024-09-26 16:40:30|4330.1|4324.1|4330.9|4324.9|4330.9|4324.9|4330.1|4324.1|37
1727368840000|2024-09-26 16:40:40|4330.4|4324.4|4330.1|4324.1|4330.9|4324.9|4330.1|4324.1|5
1727368850000|2024-09-26 16:40:50|4329.1|4323.1|4329.6|4323.6|4329.9|4323.9|4329.1|4323.1|8
1727368860000|2024-09-26 16:41:00|4329.9|4323.9|4329.9|4323.9|4330.9|4324.9|4329.6|4323.6|7
1727368870000|2024-09-26 16:41:10|4330.1|4324.1|4331.4|4325.4|4331.4|4325.4|4330.1|4324.1|10
1727368880000|2024-09-26 16:41:20|4331.1|4325.1|4332.2|4326.2|4332.2|4326.2|4330.7|4324.7|12
1727368890000|2024-09-26 16:41:30|4332.1|4326.1|4331.9|4325.9|4332.1|4326.1|4331.9|4325.9|0
1727368900000|2024-09-26 16:41:40|4332.1|4326.1|4331.1|4325.1|4332.2|4326.2|4330.2|4324.2|34
1727368910000|2024-09-26 16:41:50|||||||||11
1727368920000|2024-09-26 16:42:00|4330.2|4324.2|4331.1|4325.1|4331.1|4325.1|4330.2|4324.2|5
1727368930000|2024-09-26 16:42:10|4330.9|4324.9|4331.1|4325.1|4331.1|4325.1|4330.2|4324.2|5
1727368940000|2024-09-26 16:42:20|4331.4|4325.4|4330.9|4324.9|4334.1|4328.1|4330.9|4324.9|27
1727368950000|2024-09-26 16:42:30|4331.1|4325.1|4328.2|4322.2|4331.1|4325.1|4328.2|4322.2|17
1727368960000|2024-09-26 16:42:40|4328.1|4322.1|4327.1|4321.1|4328.1|4322.1|4326.9|4320.9|39
1727368970000|2024-09-26 16:42:50|4326.9|4320.9|4327.1|4321.1|4327.1|4321.1|4326.9|4320.9|3
1727368980000|2024-09-26 16:43:00|||||||||1
1727368990000|2024-09-26 16:43:10|4326.9|4320.9|4328.1|4322.1|4328.1|4322.1|4326.9|4320.9|28
1727369000000|2024-09-26 16:43:20|4327.7|4321.7|4328.1|4322.1|4328.2|4322.2|4327.7|4321.7|15
1727369010000|2024-09-26 16:43:30|4328.2|4322.2|4328.2|4322.2|4329.1|4323.1|4328.2|4322.2|49
1727369020000|2024-09-26 16:43:40|4328.9|4322.9|4327.2|4321.2|4329.2|4323.2|4327.2|4321.2|34
1727369030000|2024-09-26 16:43:50|4327.7|4321.7|4326.7|4320.7|4327.7|4321.7|4326.2|4320.2|19
1727369040000|2024-09-26 16:44:00|4327.1|4321.1|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|7
1727369050000|2024-09-26 16:44:10|4326.6|4320.6|4326.6|4320.6|4327.1|4321.1|4326.1|4320.1|49
1727369060000|2024-09-26 16:44:20|4326.4|4320.4|4329.7|4323.7|4329.7|4323.7|4326.4|4320.4|40
1727369070000|2024-09-26 16:44:30|4329.2|4323.2|4329.7|4323.7|4329.7|4323.7|4329.2|4323.2|7
1727369080000|2024-09-26 16:44:40|4329.4|4323.4|4329.1|4323.1|4329.4|4323.4|4329.1|4323.1|9
1727369090000|2024-09-26 16:44:50|4329.2|4323.2|4329.1|4323.1|4329.2|4323.2|4329.1|4323.1|7
1727369100000|2024-09-26 16:45:00|4329.2|4323.2|4330.2|4324.2|4331.1|4325.1|4329.2|4323.2|27
1727369110000|2024-09-26 16:45:10|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|6
1727369120000|2024-09-26 16:45:20|||||||||1
1727369130000|2024-09-26 16:45:30|4329.1|4323.1|4329.2|4323.2|4329.2|4323.2|4328.1|4322.1|19
1727369140000|2024-09-26 16:45:40|4329.1|4323.1|4327.7|4321.7|4329.1|4323.1|4327.1|4321.1|19
1727369150000|2024-09-26 16:45:50|4327.6|4321.6|4328.1|4322.1|4328.1|4322.1|4327.1|4321.1|11
1727369160000|2024-09-26 16:46:00|4328.7|4322.7|4329.1|4323.1|4329.4|4323.4|4328.7|4322.7|5
1727369170000|2024-09-26 16:46:10|4329.4|4323.4|4331.2|4325.2|4331.2|4325.2|4329.4|4323.4|7
1727369180000|2024-09-26 16:46:20|4332.1|4326.1|4334.1|4328.1|4336.9|4330.9|4332.1|4326.1|78
1727369190000|2024-09-26 16:46:30|4333.6|4327.6|4333.1|4327.1|4334.1|4328.1|4333.1|4327.1|14
1727369200000|2024-09-26 16:46:40|4333.4|4327.4|4334.4|4328.4|4334.6|4328.6|4333.1|4327.1|21
1727369210000|2024-09-26 16:46:50|4334.6|4328.6|4334.1|4328.1|4334.6|4328.6|4333.1|4327.1|26
1727369220000|2024-09-26 16:47:00|4333.9|4327.9|4337.4|4331.4|4337.4|4331.4|4333.9|4327.9|83
1727369230000|2024-09-26 16:47:10|4337.2|4331.2|4337.6|4331.6|4337.6|4331.6|4336.7|4330.7|6
1727369240000|2024-09-26 16:47:20|4337.7|4331.7|4337.7|4331.7|4337.9|4331.9|4337.7|4331.7|2
1727369250000|2024-09-26 16:47:30|4336.9|4330.9|4336.9|4330.9|4337.9|4331.9|4336.7|4330.7|24
1727369260000|2024-09-26 16:47:40|4336.7|4330.7|4338.7|4332.7|4338.7|4332.7|4336.7|4330.7|53
1727369270000|2024-09-26 16:47:50|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.6|4333.6|22
1727369280000|2024-09-26 16:48:00|4339.6|4333.6|4339.1|4333.1|4340.7|4334.7|4338.7|4332.7|17
1727369290000|2024-09-26 16:48:10|4339.4|4333.4|4339.7|4333.7|4339.9|4333.9|4339.4|4333.4|2
1727369300000|2024-09-26 16:48:20|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|1
1727369310000|2024-09-26 16:48:30|4339.7|4333.7|4338.7|4332.7|4339.7|4333.7|4338.7|4332.7|10
1727369320000|2024-09-26 16:48:40|4338.4|4332.4|4337.7|4331.7|4338.4|4332.4|4337.7|4331.7|20
1727369330000|2024-09-26 16:48:50|4338.7|4332.7|4338.7|4332.7|4338.9|4332.9|4338.7|4332.7|14
1727369340000|2024-09-26 16:49:00|4338.9|4332.9|4340.4|4334.4|4340.4|4334.4|4338.7|4332.7|17
1727369350000|2024-09-26 16:49:10|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4338.7|4332.7|11
1727369360000|2024-09-26 16:49:20|4340.7|4334.7|4341.9|4335.9|4341.9|4335.9|4340.7|4334.7|39
1727369370000|2024-09-26 16:49:30|4341.7|4335.7|4342.4|4336.4|4343.2|4337.2|4341.7|4335.7|26
1727369380000|2024-09-26 16:49:40|4342.7|4336.7|4342.7|4336.7|4342.9|4336.9|4341.7|4335.7|6
1727369390000|2024-09-26 16:49:50|4342.9|4336.9|4343.2|4337.2|4343.6|4337.6|4342.7|4336.7|16
1727369400000|2024-09-26 16:50:00|4343.1|4337.1|4345.1|4339.1|4345.2|4339.2|4342.6|4336.6|23
1727369410000|2024-09-26 16:50:10|4345.2|4339.2|4344.2|4338.2|4345.2|4339.2|4343.7|4337.7|22
1727369420000|2024-09-26 16:50:20|4343.9|4337.9|4341.1|4335.1|4343.9|4337.9|4341.1|4335.1|16
1727369430000|2024-09-26 16:50:30|4341.2|4335.2|4341.7|4335.7|4341.7|4335.7|4340.7|4334.7|12
1727369440000|2024-09-26 16:50:40|4341.6|4335.6|4341.7|4335.7|4341.7|4335.7|4341.6|4335.6|0
1727369450000|2024-09-26 16:50:50|4341.6|4335.6|4342.7|4336.7|4342.7|4336.7|4340.7|4334.7|31
1727369460000|2024-09-26 16:51:00|4343.6|4337.6|4343.6|4337.6|4344.6|4338.6|4343.6|4337.6|5
1727369470000|2024-09-26 16:51:10|4342.9|4336.9|4342.7|4336.7|4343.4|4337.4|4342.6|4336.6|11
1727369480000|2024-09-26 16:51:20|4342.6|4336.6|4342.7|4336.7|4342.7|4336.7|4341.7|4335.7|58
1727369490000|2024-09-26 16:51:30|||||||||5
1727369500000|2024-09-26 16:51:40|4342.6|4336.6|4341.7|4335.7|4342.6|4336.6|4341.2|4335.2|11
1727369510000|2024-09-26 16:51:50|4341.9|4335.9|4341.7|4335.7|4341.9|4335.9|4341.7|4335.7|0
1727369520000|2024-09-26 16:52:00|4341.6|4335.6|4341.1|4335.1|4341.7|4335.7|4339.7|4333.7|24
1727369530000|2024-09-26 16:52:10|4340.7|4334.7|4341.7|4335.7|4342.6|4336.6|4340.6|4334.6|15
1727369540000|2024-09-26 16:52:20|4341.2|4335.2|4340.9|4334.9|4341.2|4335.2|4340.9|4334.9|13
1727369550000|2024-09-26 16:52:30|4341.2|4335.2|4341.7|4335.7|4342.2|4336.2|4341.2|4335.2|8
1727369560000|2024-09-26 16:52:40|4341.4|4335.4|4341.7|4335.7|4341.7|4335.7|4340.9|4334.9|30
1727369570000|2024-09-26 16:52:50|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|1
1727369580000|2024-09-26 16:53:00|4341.1|4335.1|4344.7|4338.7|4344.7|4338.7|4341.1|4335.1|15
1727369590000|2024-09-26 16:53:10|4345.6|4339.6|4344.7|4338.7|4345.7|4339.7|4344.7|4338.7|20
1727369600000|2024-09-26 16:53:20|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|5
1727369610000|2024-09-26 16:53:30|4344.2|4338.2|4343.9|4337.9|4344.2|4338.2|4343.7|4337.7|1
1727369620000|2024-09-26 16:53:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|2
1727369630000|2024-09-26 16:53:50|4344.9|4338.9|4344.7|4338.7|4345.7|4339.7|4344.7|4338.7|4
1727369640000|2024-09-26 16:54:00|4344.6|4338.6|4343.2|4337.2|4344.7|4338.7|4343.2|4337.2|22
1727369650000|2024-09-26 16:54:10|4343.6|4337.6|4344.7|4338.7|4344.7|4338.7|4343.6|4337.6|3
1727369660000|2024-09-26 16:54:20|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4342.7|4336.7|9
1727369670000|2024-09-26 16:54:30|4344.6|4338.6|4344.7|4338.7|4344.7|4338.7|4344.6|4338.6|0
1727369680000|2024-09-26 16:54:40|4344.6|4338.6|4346.2|4340.2|4346.6|4340.6|4344.6|4338.6|14
1727369690000|2024-09-26 16:54:50|4345.7|4339.7|4344.7|4338.7|4345.7|4339.7|4344.7|4338.7|15
1727369700000|2024-09-26 16:55:00|4344.2|4338.2|4341.9|4335.9|4344.2|4338.2|4341.9|4335.9|14
1727369710000|2024-09-26 16:55:10|4341.2|4335.2|4340.9|4334.9|4341.2|4335.2|4340.9|4334.9|11
1727369720000|2024-09-26 16:55:20|4341.2|4335.2|4341.7|4335.7|4341.9|4335.9|4340.9|4334.9|48
1727369730000|2024-09-26 16:55:30|4342.2|4336.2|4341.7|4335.7|4342.7|4336.7|4341.7|4335.7|15
1727369740000|2024-09-26 16:55:40|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4
1727369750000|2024-09-26 16:55:50|4340.6|4334.6|4338.7|4332.7|4340.6|4334.6|4337.4|4331.4|37
1727369760000|2024-09-26 16:56:00|4339.1|4333.1|4339.7|4333.7|4339.7|4333.7|4339.1|4333.1|3
1727369780000|2024-09-26 16:56:20|4340.4|4334.4|4340.7|4334.7|4340.7|4334.7|4339.7|4333.7|6
1727369790000|2024-09-26 16:56:30|4341.2|4335.2|4341.7|4335.7|4341.7|4335.7|4341.2|4335.2|5
1727369800000|2024-09-26 16:56:40|4341.9|4335.9|4341.7|4335.7|4341.9|4335.9|4341.7|4335.7|9
1727369810000|2024-09-26 16:56:50|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.7|4334.7|7
1727369820000|2024-09-26 16:57:00|4341.2|4335.2|4340.7|4334.7|4341.6|4335.6|4340.7|4334.7|5
1727369830000|2024-09-26 16:57:10|4340.9|4334.9|4340.9|4334.9|4341.2|4335.2|4340.7|4334.7|14
1727369840000|2024-09-26 16:57:20|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|2
1727369850000|2024-09-26 16:57:30|4340.9|4334.9|4341.7|4335.7|4341.7|4335.7|4340.9|4334.9|26
1727369860000|2024-09-26 16:57:40|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.2|4335.2|1
1727369870000|2024-09-26 16:57:50|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|1
1727369880000|2024-09-26 16:58:00|4342.2|4336.2|4340.9|4334.9|4342.2|4336.2|4340.9|4334.9|8
1727369890000|2024-09-26 16:58:10|||||||||2
1727369900000|2024-09-26 16:58:20|4341.2|4335.2|4342.2|4336.2|4342.2|4336.2|4341.2|4335.2|19
1727369910000|2024-09-26 16:58:30|4342.6|4336.6|4341.7|4335.7|4342.7|4336.7|4341.7|4335.7|8
1727369920000|2024-09-26 16:58:40|4341.9|4335.9|4341.7|4335.7|4343.2|4337.2|4341.7|4335.7|10
1727369930000|2024-09-26 16:58:50|4341.6|4335.6|4342.7|4336.7|4342.7|4336.7|4341.6|4335.6|18
1727369940000|2024-09-26 16:59:00|4341.9|4335.9|4342.9|4336.9|4342.9|4336.9|4341.9|4335.9|13
1727369950000|2024-09-26 16:59:10|4342.6|4336.6|4342.7|4336.7|4342.7|4336.7|4341.7|4335.7|14
1727369960000|2024-09-26 16:59:20|4342.9|4336.9|4343.7|4337.7|4344.4|4338.4|4342.9|4336.9|9
1727369970000|2024-09-26 16:59:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|2
1727369980000|2024-09-26 16:59:40|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4341.9|4335.9|5
1727369990000|2024-09-26 16:59:50|4342.4|4336.4|4340.9|4334.9|4342.4|4336.4|4340.9|4334.9|15
1727370000000|2024-09-26 17:00:00|4339.9|4333.9|4340.7|4334.7|4340.7|4334.7|4339.7|4333.7|27
1727370010000|2024-09-26 17:00:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|26
1727370020000|2024-09-26 17:00:20|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|10
1727370030000|2024-09-26 17:00:30|4342.7|4336.7|4341.7|4335.7|4342.9|4336.9|4341.7|4335.7|5
1727370040000|2024-09-26 17:00:40|4341.9|4335.9|4339.9|4333.9|4341.9|4335.9|4339.9|4333.9|11
1727370050000|2024-09-26 17:00:50|4340.4|4334.4|4340.7|4334.7|4340.7|4334.7|4340.4|4334.4|0
1727370060000|2024-09-26 17:01:00|4340.1|4334.1|4339.7|4333.7|4340.1|4334.1|4339.7|4333.7|6
1727370070000|2024-09-26 17:01:10|4339.9|4333.9|4339.7|4333.7|4340.6|4334.6|4339.7|4333.7|7
1727370080000|2024-09-26 17:01:20|4340.1|4334.1|4340.7|4334.7|4340.9|4334.9|4340.1|4334.1|7
1727370090000|2024-09-26 17:01:30|4341.7|4335.7|4342.4|4336.4|4342.4|4336.4|4341.7|4335.7|28
1727370100000|2024-09-26 17:01:40|4342.7|4336.7|4342.2|4336.2|4342.7|4336.7|4342.2|4336.2|2
1727370110000|2024-09-26 17:01:50|4341.9|4335.9|4342.9|4336.9|4342.9|4336.9|4341.9|4335.9|8
1727370120000|2024-09-26 17:02:00|4343.1|4337.1|4343.7|4337.7|4343.9|4337.9|4342.7|4336.7|4
1727370130000|2024-09-26 17:02:10|4343.9|4337.9|4343.7|4337.7|4343.9|4337.9|4343.2|4337.2|21
1727370140000|2024-09-26 17:02:20|4342.9|4336.9|4343.7|4337.7|4343.7|4337.7|4342.9|4336.9|3
1727370150000|2024-09-26 17:02:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|2
1727370160000|2024-09-26 17:02:40|4343.7|4337.7|4343.9|4337.9|4343.9|4337.9|4343.7|4337.7|0
1727370170000|2024-09-26 17:02:50|4343.7|4337.7|4344.7|4338.7|4344.9|4338.9|4343.7|4337.7|24
1727370180000|2024-09-26 17:03:00|4343.9|4337.9|4344.9|4338.9|4344.9|4338.9|4343.7|4337.7|11
1727370190000|2024-09-26 17:03:10|||||||||1
1727370210000|2024-09-26 17:03:30|4343.7|4337.7|4343.9|4337.9|4343.9|4337.9|4342.9|4336.9|5
1727370220000|2024-09-26 17:03:40|4344.2|4338.2|4345.7|4339.7|4345.7|4339.7|4343.9|4337.9|18
1727370230000|2024-09-26 17:03:50|4345.2|4339.2|4345.7|4339.7|4345.7|4339.7|4345.2|4339.2|59
1727370240000|2024-09-26 17:04:00|4345.6|4339.6|4348.1|4342.1|4348.4|4342.4|4345.6|4339.6|190
1727370250000|2024-09-26 17:04:10|4347.9|4341.9|4347.6|4341.6|4347.9|4341.9|4347.4|4341.4|20
1727370260000|2024-09-26 17:04:20|4348.1|4342.1|4348.9|4342.9|4349.1|4343.1|4347.9|4341.9|15
1727370270000|2024-09-26 17:04:30|4349.1|4343.1|4348.6|4342.6|4349.1|4343.1|4347.6|4341.6|17
1727370280000|2024-09-26 17:04:40|4348.9|4342.9|4348.6|4342.6|4349.1|4343.1|4348.6|4342.6|6
1727370290000|2024-09-26 17:04:50|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4347.6|4341.6|9
1727370300000|2024-09-26 17:05:00|4348.6|4342.6|4346.6|4340.6|4348.6|4342.6|4346.6|4340.6|12
1727370320000|2024-09-26 17:05:20|4346.9|4340.9|4344.1|4338.1|4346.9|4340.9|4343.7|4337.7|32
1727370330000|2024-09-26 17:05:30|4343.7|4337.7|4343.7|4337.7|4344.6|4338.6|4343.7|4337.7|5
1727370340000|2024-09-26 17:05:40|||||||||5
1727370350000|2024-09-26 17:05:50|4342.9|4336.9|4344.7|4338.7|4344.7|4338.7|4342.9|4336.9|16
1727370360000|2024-09-26 17:06:00|4344.2|4338.2|4343.7|4337.7|4344.4|4338.4|4343.7|4337.7|5
1727370370000|2024-09-26 17:06:10|4342.9|4336.9|4343.7|4337.7|4343.7|4337.7|4342.9|4336.9|7
1727370380000|2024-09-26 17:06:20|4343.9|4337.9|4343.4|4337.4|4343.9|4337.9|4342.9|4336.9|3
1727370390000|2024-09-26 17:06:30|4342.9|4336.9|4344.2|4338.2|4344.2|4338.2|4342.9|4336.9|6
1727370400000|2024-09-26 17:06:40|4344.7|4338.7|4345.6|4339.6|4345.6|4339.6|4344.7|4338.7|13
1727370410000|2024-09-26 17:06:50|4345.2|4339.2|4344.6|4338.6|4345.6|4339.6|4344.6|4338.6|15
1727370420000|2024-09-26 17:07:00|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|20
1727370430000|2024-09-26 17:07:10|4346.1|4340.1|4345.6|4339.6|4346.1|4340.1|4345.4|4339.4|1
1727370440000|2024-09-26 17:07:20|4346.1|4340.1|4345.1|4339.1|4346.1|4340.1|4344.9|4338.9|9
1727370450000|2024-09-26 17:07:30|4345.4|4339.4|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|0
1727370460000|2024-09-26 17:07:40|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.4|4338.4|19
1727370470000|2024-09-26 17:07:50|4344.6|4338.6|4345.4|4339.4|4345.4|4339.4|4344.2|4338.2|3
1727370480000|2024-09-26 17:08:00|4344.7|4338.7|4345.1|4339.1|4345.4|4339.4|4344.4|4338.4|9
1727370490000|2024-09-26 17:08:10|4345.4|4339.4|4343.2|4337.2|4345.4|4339.4|4342.7|4336.7|12
1727370500000|2024-09-26 17:08:20|4343.6|4337.6|4343.2|4337.2|4343.7|4337.7|4343.1|4337.1|7
1727370510000|2024-09-26 17:08:30|4343.6|4337.6|4343.7|4337.7|4343.7|4337.7|4343.6|4337.6|2
1727370520000|2024-09-26 17:08:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|3
1727370530000|2024-09-26 17:08:50|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|7
1727370540000|2024-09-26 17:09:00|4344.1|4338.1|4345.1|4339.1|4345.1|4339.1|4343.1|4337.1|36
1727370550000|2024-09-26 17:09:10|4345.6|4339.6|4343.7|4337.7|4345.6|4339.6|4343.6|4337.6|16
1727370560000|2024-09-26 17:09:20|4343.2|4337.2|4343.1|4337.1|4343.7|4337.7|4343.1|4337.1|14
1727370570000|2024-09-26 17:09:30|4344.6|4338.6|4344.7|4338.7|4345.1|4339.1|4344.6|4338.6|33
1727370580000|2024-09-26 17:09:40|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4343.6|4337.6|10
1727370590000|2024-09-26 17:09:50|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.1|4338.1|6
1727370600000|2024-09-26 17:10:00|4344.2|4338.2|4344.6|4338.6|4344.7|4338.7|4343.7|4337.7|5
1727370610000|2024-09-26 17:10:10|4344.7|4338.7|4344.6|4338.6|4344.7|4338.7|4344.6|4338.6|0
1727370620000|2024-09-26 17:10:20|4344.7|4338.7|4343.7|4337.7|4344.7|4338.7|4343.6|4337.6|3
1727370630000|2024-09-26 17:10:30|4343.6|4337.6|4341.7|4335.7|4343.6|4337.6|4341.7|4335.7|15
1727370640000|2024-09-26 17:10:40|4341.6|4335.6|4339.7|4333.7|4342.2|4336.2|4339.7|4333.7|22
1727370650000|2024-09-26 17:10:50|4338.7|4332.7|4337.9|4331.9|4338.7|4332.7|4337.9|4331.9|12
1727370660000|2024-09-26 17:11:00|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|5
1727370670000|2024-09-26 17:11:10|4338.7|4332.7|4336.7|4330.7|4338.7|4332.7|4336.7|4330.7|17
1727370680000|2024-09-26 17:11:20|4337.2|4331.2|4336.7|4330.7|4337.4|4331.4|4336.7|4330.7|5
1727370690000|2024-09-26 17:11:30|4337.7|4331.7|4338.2|4332.2|4338.6|4332.6|4337.4|4331.4|25
1727370700000|2024-09-26 17:11:40|4338.6|4332.6|4339.7|4333.7|4339.7|4333.7|4338.2|4332.2|8
1727370710000|2024-09-26 17:11:50|4338.9|4332.9|4338.9|4332.9|4339.2|4333.2|4338.9|4332.9|6
1727370720000|2024-09-26 17:12:00|4339.2|4333.2|4339.7|4333.7|4339.7|4333.7|4338.9|4332.9|22
1727370730000|2024-09-26 17:12:10|4338.9|4332.9|4339.7|4333.7|4339.7|4333.7|4338.9|4332.9|8
1727370740000|2024-09-26 17:12:20|4339.6|4333.6|4338.7|4332.7|4339.6|4333.6|4338.2|4332.2|5
1727370750000|2024-09-26 17:12:30|4338.9|4332.9|4338.7|4332.7|4339.2|4333.2|4338.7|4332.7|2
1727370760000|2024-09-26 17:12:40|4337.9|4331.9|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|9
1727370770000|2024-09-26 17:12:50|4338.2|4332.2|4337.1|4331.1|4338.2|4332.2|4336.7|4330.7|14
1727370780000|2024-09-26 17:13:00|4337.2|4331.2|4337.2|4331.2|4337.7|4331.7|4337.2|4331.2|3
1727370790000|2024-09-26 17:13:10|4336.7|4330.7|4337.9|4331.9|4337.9|4331.9|4336.7|4330.7|15
1727370800000|2024-09-26 17:13:20|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|27
1727370810000|2024-09-26 17:13:30|4338.7|4332.7|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|3
1727370820000|2024-09-26 17:13:40|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.4|4332.4|6
1727370830000|2024-09-26 17:13:50|4339.4|4333.4|4339.4|4333.4|4339.7|4333.7|4338.9|4332.9|3
1727370840000|2024-09-26 17:14:00|4339.7|4333.7|4339.9|4333.9|4339.9|4333.9|4339.7|4333.7|0
1727370850000|2024-09-26 17:14:10|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|8
1727370860000|2024-09-26 17:14:20|4340.7|4334.7|4339.9|4333.9|4340.9|4334.9|4339.9|4333.9|3
1727370870000|2024-09-26 17:14:30|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|3
1727370880000|2024-09-26 17:14:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|8
1727370890000|2024-09-26 17:14:50|4340.9|4334.9|4339.2|4333.2|4340.9|4334.9|4339.2|4333.2|19
1727370900000|2024-09-26 17:15:00|4338.9|4332.9|4337.9|4331.9|4338.9|4332.9|4337.9|4331.9|26
1727370910000|2024-09-26 17:15:10|||||||||3
1727370920000|2024-09-26 17:15:20|4337.6|4331.6|4336.7|4330.7|4337.6|4331.6|4336.6|4330.6|29
1727370930000|2024-09-26 17:15:30|4336.6|4330.6|4332.9|4326.9|4336.6|4330.6|4332.9|4326.9|31
1727370940000|2024-09-26 17:15:40|4333.2|4327.2|4333.1|4327.1|4333.7|4327.7|4333.1|4327.1|18
1727370950000|2024-09-26 17:15:50|4332.9|4326.9|4334.9|4328.9|4334.9|4328.9|4332.9|4326.9|31
1727370960000|2024-09-26 17:16:00|4334.6|4328.6|4333.9|4327.9|4334.9|4328.9|4333.9|4327.9|9
1727370970000|2024-09-26 17:16:10|4334.6|4328.6|4334.4|4328.4|4334.6|4328.6|4333.9|4327.9|14
1727370980000|2024-09-26 17:16:20|4334.1|4328.1|4334.9|4328.9|4334.9|4328.9|4333.9|4327.9|11
1727370990000|2024-09-26 17:16:30|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1727371000000|2024-09-26 17:16:40|||||||||3
1727371010000|2024-09-26 17:16:50|4334.4|4328.4|4335.9|4329.9|4335.9|4329.9|4334.4|4328.4|6
1727371020000|2024-09-26 17:17:00|||||||||5
1727371030000|2024-09-26 17:17:10|||||||||1
1727371040000|2024-09-26 17:17:20|4334.9|4328.9|4335.4|4329.4|4335.4|4329.4|4333.9|4327.9|31
1727371050000|2024-09-26 17:17:30|4334.9|4328.9|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|4
1727371060000|2024-09-26 17:17:40|4336.7|4330.7|4336.9|4330.9|4336.9|4330.9|4335.9|4329.9|4
1727371070000|2024-09-26 17:17:50|4337.2|4331.2|4336.9|4330.9|4337.2|4331.2|4335.9|4329.9|8
1727371080000|2024-09-26 17:18:00|4337.2|4331.2|4337.2|4331.2|4337.6|4331.6|4336.9|4330.9|6
1727371090000|2024-09-26 17:18:10|4337.7|4331.7|4336.7|4330.7|4337.7|4331.7|4336.7|4330.7|4
1727371100000|2024-09-26 17:18:20|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|2
1727371110000|2024-09-26 17:18:30|||||||||4
1727371130000|2024-09-26 17:18:50|4337.2|4331.2|4336.9|4330.9|4337.2|4331.2|4336.9|4330.9|3
1727371140000|2024-09-26 17:19:00|4337.7|4331.7|4336.7|4330.7|4337.7|4331.7|4336.2|4330.2|14
1727371150000|2024-09-26 17:19:10|4336.6|4330.6|4335.9|4329.9|4336.6|4330.6|4335.7|4329.7|5
1727371160000|2024-09-26 17:19:20|4336.7|4330.7|4337.9|4331.9|4337.9|4331.9|4336.4|4330.4|7
1727371170000|2024-09-26 17:19:30|4337.7|4331.7|4336.9|4330.9|4337.9|4331.9|4336.7|4330.7|18
1727371180000|2024-09-26 17:19:40|4336.7|4330.7|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|4
1727371190000|2024-09-26 17:19:50|4336.7|4330.7|4335.2|4329.2|4336.7|4330.7|4334.9|4328.9|19
1727371200000|2024-09-26 17:20:00|4335.4|4329.4|4335.4|4329.4|4335.9|4329.9|4334.9|4328.9|6
1727371210000|2024-09-26 17:20:10|4334.4|4328.4|4334.7|4328.7|4334.7|4328.7|4334.4|4328.4|23
1727371220000|2024-09-26 17:20:20|4333.9|4327.9|4334.4|4328.4|4334.9|4328.9|4333.9|4327.9|6
1727371230000|2024-09-26 17:20:30|4334.7|4328.7|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|2
1727371240000|2024-09-26 17:20:40|4335.4|4329.4|4337.2|4331.2|4337.6|4331.6|4334.9|4328.9|18
1727371250000|2024-09-26 17:20:50|4336.7|4330.7|4337.2|4331.2|4337.6|4331.6|4336.7|4330.7|5
1727371260000|2024-09-26 17:21:00|4337.6|4331.6|4337.7|4331.7|4337.7|4331.7|4337.2|4331.2|5
1727371270000|2024-09-26 17:21:10|4337.9|4331.9|4338.2|4332.2|4338.7|4332.7|4337.9|4331.9|6
1727371280000|2024-09-26 17:21:20|4338.4|4332.4|4337.7|4331.7|4338.4|4332.4|4337.7|4331.7|1
1727371290000|2024-09-26 17:21:30|4338.2|4332.2|4337.7|4331.7|4338.2|4332.2|4337.7|4331.7|1
1727371300000|2024-09-26 17:21:40|4337.9|4331.9|4338.7|4332.7|4338.9|4332.9|4337.7|4331.7|5
1727371310000|2024-09-26 17:21:50|||||||||4
1727371320000|2024-09-26 17:22:00|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|8
1727371340000|2024-09-26 17:22:20|||||||||1
1727371350000|2024-09-26 17:22:30|4338.7|4332.7|4336.1|4330.1|4338.7|4332.7|4335.9|4329.9|215
1727371360000|2024-09-26 17:22:40|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|2
1727371370000|2024-09-26 17:22:50|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|6
1727371380000|2024-09-26 17:23:00|||||||||3
1727371390000|2024-09-26 17:23:10|4335.6|4329.6|4335.9|4329.9|4335.9|4329.9|4335.1|4329.1|7
1727371400000|2024-09-26 17:23:20|4336.1|4330.1|4334.1|4328.1|4336.1|4330.1|4334.1|4328.1|11
1727371410000|2024-09-26 17:23:30|4334.2|4328.2|4334.9|4328.9|4334.9|4328.9|4334.2|4328.2|5
1727371420000|2024-09-26 17:23:40|4334.6|4328.6|4334.1|4328.1|4334.6|4328.6|4334.1|4328.1|8
1727371430000|2024-09-26 17:23:50|4333.9|4327.9|4334.2|4328.2|4334.9|4328.9|4333.9|4327.9|13
1727371440000|2024-09-26 17:24:00|4334.1|4328.1|4333.9|4327.9|4334.1|4328.1|4333.9|4327.9|6
1727371450000|2024-09-26 17:24:10|4333.1|4327.1|4333.6|4327.6|4333.9|4327.9|4333.1|4327.1|20
1727371460000|2024-09-26 17:24:20|4333.1|4327.1|4332.7|4326.7|4333.1|4327.1|4332.7|4326.7|3
1727371470000|2024-09-26 17:24:30|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4332.7|4326.7|7
1727371480000|2024-09-26 17:24:40|4332.7|4326.7|4331.1|4325.1|4332.7|4326.7|4331.1|4325.1|25
1727371490000|2024-09-26 17:24:50|4331.2|4325.2|4331.1|4325.1|4331.6|4325.6|4330.9|4324.9|17
1727371500000|2024-09-26 17:25:00|4330.7|4324.7|4330.1|4324.1|4330.7|4324.7|4330.1|4324.1|16
1727371510000|2024-09-26 17:25:10|4330.2|4324.2|4330.1|4324.1|4330.2|4324.2|4330.1|4324.1|12
1727371520000|2024-09-26 17:25:20|4329.9|4323.9|4330.1|4324.1|4330.1|4324.1|4329.2|4323.2|32
1727371530000|2024-09-26 17:25:30|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1727371540000|2024-09-26 17:25:40|4330.9|4324.9|4331.1|4325.1|4331.1|4325.1|4330.9|4324.9|12
1727371550000|2024-09-26 17:25:50|4331.9|4325.9|4330.6|4324.6|4331.9|4325.9|4330.6|4324.6|16
1727371560000|2024-09-26 17:26:00|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|0
1727371570000|2024-09-26 17:26:10|4330.9|4324.9|4330.6|4324.6|4330.9|4324.9|4330.2|4324.2|4
1727371580000|2024-09-26 17:26:20|4331.6|4325.6|4332.2|4326.2|4332.2|4326.2|4331.2|4325.2|7
1727371590000|2024-09-26 17:26:30|||||||||2
1727371600000|2024-09-26 17:26:40|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1727371610000|2024-09-26 17:26:50|4331.2|4325.2|4332.2|4326.2|4332.2|4326.2|4331.2|4325.2|6
1727371620000|2024-09-26 17:27:00|4332.9|4326.9|4333.2|4327.2|4333.6|4327.6|4332.9|4326.9|12
1727371630000|2024-09-26 17:27:10|4333.6|4327.6|4333.2|4327.2|4333.9|4327.9|4333.2|4327.2|1
1727371640000|2024-09-26 17:27:20|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4
1727371650000|2024-09-26 17:27:30|4335.1|4329.1|4337.1|4331.1|4337.1|4331.1|4334.2|4328.2|41
1727371660000|2024-09-26 17:27:40|4337.4|4331.4|4337.6|4331.6|4338.1|4332.1|4337.4|4331.4|10
1727371670000|2024-09-26 17:27:50|4337.2|4331.2|4337.1|4331.1|4337.6|4331.6|4336.9|4330.9|14
1727371680000|2024-09-26 17:28:00|4335.1|4329.1|4334.2|4328.2|4335.1|4329.1|4334.2|4328.2|16
1727371690000|2024-09-26 17:28:10|4335.1|4329.1|4335.6|4329.6|4336.1|4330.1|4334.9|4328.9|16
1727371700000|2024-09-26 17:28:20|4335.7|4329.7|4336.1|4330.1|4336.1|4330.1|4335.6|4329.6|1
1727371710000|2024-09-26 17:28:30|4335.9|4329.9|4335.6|4329.6|4335.9|4329.9|4335.2|4329.2|11
1727371720000|2024-09-26 17:28:40|4336.1|4330.1|4335.1|4329.1|4336.1|4330.1|4335.1|4329.1|1
1727371730000|2024-09-26 17:28:50|4334.9|4328.9|4334.2|4328.2|4334.9|4328.9|4334.1|4328.1|8
1727371740000|2024-09-26 17:29:00|4334.1|4328.1|4334.2|4328.2|4334.2|4328.2|4334.1|4328.1|1
1727371750000|2024-09-26 17:29:10|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|2
1727371760000|2024-09-26 17:29:20|4334.2|4328.2|4334.9|4328.9|4334.9|4328.9|4334.2|4328.2|4
1727371770000|2024-09-26 17:29:30|4335.1|4329.1|4336.1|4330.1|4336.9|4330.9|4335.1|4329.1|7
1727371780000|2024-09-26 17:29:40|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|2
1727371790000|2024-09-26 17:29:50|4335.1|4329.1|4335.2|4329.2|4335.6|4329.6|4335.1|4329.1|24
1727371800000|2024-09-26 17:30:00|4335.6|4329.6|4334.9|4328.9|4336.6|4330.6|4334.9|4328.9|33
1727371810000|2024-09-26 17:30:10|4333.6|4327.6|4332.6|4326.6|4333.6|4327.6|4330.9|4324.9|36
1727371820000|2024-09-26 17:30:20|4332.9|4326.9|4333.1|4327.1|4333.1|4327.1|4332.9|4326.9|2
1727371830000|2024-09-26 17:30:30|4332.2|4326.2|4332.9|4326.9|4332.9|4326.9|4331.6|4325.6|9
1727371840000|2024-09-26 17:30:40|4332.2|4326.2|4332.4|4326.4|4332.9|4326.9|4331.1|4325.1|31
1727371850000|2024-09-26 17:30:50|4333.1|4327.1|4332.9|4326.9|4333.1|4327.1|4332.6|4326.6|3
1727371860000|2024-09-26 17:31:00|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4332.4|4326.4|8
1727371870000|2024-09-26 17:31:10|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.1|4326.1|5
1727371880000|2024-09-26 17:31:20|4333.1|4327.1|4330.9|4324.9|4333.1|4327.1|4330.6|4324.6|15
1727371890000|2024-09-26 17:31:30|4331.1|4325.1|4330.1|4324.1|4331.1|4325.1|4330.1|4324.1|16
1727371900000|2024-09-26 17:31:40|4330.4|4324.4|4330.9|4324.9|4331.1|4325.1|4330.4|4324.4|6
1727371910000|2024-09-26 17:31:50|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|8
1727371920000|2024-09-26 17:32:00|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|1
1727371930000|2024-09-26 17:32:10|4330.9|4324.9|4330.1|4324.1|4330.9|4324.9|4330.1|4324.1|18
1727371940000|2024-09-26 17:32:20|||||||||7
1727371950000|2024-09-26 17:32:30|4329.9|4323.9|4330.1|4324.1|4330.1|4324.1|4329.9|4323.9|24
1727371960000|2024-09-26 17:32:40|4330.6|4324.6|4331.1|4325.1|4331.1|4325.1|4330.2|4324.2|12
1727371970000|2024-09-26 17:32:50|4331.2|4325.2|4330.1|4324.1|4331.6|4325.6|4330.1|4324.1|33
1727371980000|2024-09-26 17:33:00|4329.9|4323.9|4330.1|4324.1|4330.1|4324.1|4329.9|4323.9|25
1727371990000|2024-09-26 17:33:10|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|7
1727372000000|2024-09-26 17:33:20|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|9
1727372010000|2024-09-26 17:33:30|4329.9|4323.9|4330.9|4324.9|4330.9|4324.9|4329.9|4323.9|5
1727372020000|2024-09-26 17:33:40|4330.4|4324.4|4331.1|4325.1|4331.1|4325.1|4330.1|4324.1|4
1727372030000|2024-09-26 17:33:50|4330.9|4324.9|4331.1|4325.1|4331.1|4325.1|4330.9|4324.9|4
1727372040000|2024-09-26 17:34:00|4330.9|4324.9|4331.1|4325.1|4331.1|4325.1|4330.9|4324.9|4
1727372050000|2024-09-26 17:34:10|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|14
1727372060000|2024-09-26 17:34:20|4331.9|4325.9|4332.9|4326.9|4332.9|4326.9|4331.9|4325.9|15
1727372070000|2024-09-26 17:34:30|||||||||2
1727372080000|2024-09-26 17:34:40|4333.1|4327.1|4332.9|4326.9|4333.1|4327.1|4332.9|4326.9|4
1727372090000|2024-09-26 17:34:50|4333.1|4327.1|4332.2|4326.2|4333.1|4327.1|4332.2|4326.2|13
1727372100000|2024-09-26 17:35:00|4332.9|4326.9|4333.1|4327.1|4333.1|4327.1|4332.2|4326.2|17
1727372110000|2024-09-26 17:35:10|4332.9|4326.9|4332.2|4326.2|4332.9|4326.9|4332.1|4326.1|18
1727372120000|2024-09-26 17:35:20|4332.1|4326.1|4331.9|4325.9|4332.2|4326.2|4331.9|4325.9|6
1727372130000|2024-09-26 17:35:30|4332.1|4326.1|4333.1|4327.1|4333.1|4327.1|4331.9|4325.9|2
1727372140000|2024-09-26 17:35:40|4332.9|4326.9|4333.9|4327.9|4334.4|4328.4|4332.9|4326.9|10
1727372150000|2024-09-26 17:35:50|4333.4|4327.4|4333.9|4327.9|4334.4|4328.4|4333.4|4327.4|28
1727372160000|2024-09-26 17:36:00|4333.4|4327.4|4334.9|4328.9|4334.9|4328.9|4333.4|4327.4|7
1727372170000|2024-09-26 17:36:10|4334.1|4328.1|4331.9|4325.9|4334.9|4328.9|4331.9|4325.9|20
1727372180000|2024-09-26 17:36:20|4332.1|4326.1|4331.9|4325.9|4332.1|4326.1|4331.9|4325.9|0
1727372190000|2024-09-26 17:36:30|4332.1|4326.1|4334.9|4328.9|4334.9|4328.9|4331.9|4325.9|6
1727372200000|2024-09-26 17:36:40|4334.4|4328.4|4336.1|4330.1|4336.1|4330.1|4334.1|4328.1|4
1727372210000|2024-09-26 17:36:50|4335.9|4329.9|4334.9|4328.9|4335.9|4329.9|4334.9|4328.9|7
1727372220000|2024-09-26 17:37:00|4335.1|4329.1|4335.9|4329.9|4335.9|4329.9|4334.4|4328.4|12
1727372230000|2024-09-26 17:37:10|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|6
1727372240000|2024-09-26 17:37:20|4337.4|4331.4|4338.1|4332.1|4338.1|4332.1|4336.9|4330.9|15
1727372250000|2024-09-26 17:37:30|4337.9|4331.9|4338.9|4332.9|4339.4|4333.4|4337.9|4331.9|14
1727372260000|2024-09-26 17:37:40|4339.6|4333.6|4339.7|4333.7|4339.9|4333.9|4338.9|4332.9|67
1727372270000|2024-09-26 17:37:50|4339.9|4333.9|4339.2|4333.2|4339.9|4333.9|4338.9|4332.9|49
1727372280000|2024-09-26 17:38:00|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4337.9|4331.9|16
1727372290000|2024-09-26 17:38:10|4338.1|4332.1|4338.7|4332.7|4338.7|4332.7|4338.1|4332.1|3
1727372300000|2024-09-26 17:38:20|4338.9|4332.9|4336.7|4330.7|4338.9|4332.9|4336.7|4330.7|7
1727372310000|2024-09-26 17:38:30|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.7|4330.7|0
1727372320000|2024-09-26 17:38:40|4337.2|4331.2|4337.4|4331.4|4337.7|4331.7|4336.9|4330.9|65
1727372330000|2024-09-26 17:38:50|4336.9|4330.9|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|4
1727372340000|2024-09-26 17:39:00|||||||||5
1727372350000|2024-09-26 17:39:10|4338.6|4332.6|4339.1|4333.1|4339.1|4333.1|4338.2|4332.2|4
1727372360000|2024-09-26 17:39:20|4338.7|4332.7|4339.4|4333.4|4339.4|4333.4|4338.2|4332.2|41
1727372370000|2024-09-26 17:39:30|4339.7|4333.7|4339.6|4333.6|4339.9|4333.9|4339.4|4333.4|3
1727372380000|2024-09-26 17:39:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.2|4333.2|3
1727372390000|2024-09-26 17:39:50|4339.6|4333.6|4339.1|4333.1|4339.9|4333.9|4339.1|4333.1|9
1727372400000|2024-09-26 17:40:00|4339.7|4333.7|4339.9|4333.9|4339.9|4333.9|4338.9|4332.9|17
1727372410000|2024-09-26 17:40:10|4339.6|4333.6|4339.9|4333.9|4339.9|4333.9|4339.6|4333.6|10
1727372420000|2024-09-26 17:40:20|4340.2|4334.2|4340.6|4334.6|4340.9|4334.9|4340.2|4334.2|8
1727372430000|2024-09-26 17:40:30|4340.9|4334.9|4340.6|4334.6|4340.9|4334.9|4340.4|4334.4|9
1727372440000|2024-09-26 17:40:40|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|10
1727372450000|2024-09-26 17:40:50|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|1
1727372460000|2024-09-26 17:41:00|4340.9|4334.9|4338.2|4332.2|4340.9|4334.9|4338.2|4332.2|27
1727372470000|2024-09-26 17:41:10|4337.9|4331.9|4338.2|4332.2|4338.2|4332.2|4337.2|4331.2|12
1727372480000|2024-09-26 17:41:20|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.6|4332.6|6
1727372490000|2024-09-26 17:41:30|4339.2|4333.2|4339.6|4333.6|4340.1|4334.1|4339.1|4333.1|5
1727372500000|2024-09-26 17:41:40|4339.2|4333.2|4337.2|4331.2|4339.2|4333.2|4336.4|4330.4|56
1727372510000|2024-09-26 17:41:50|4337.9|4331.9|4339.1|4333.1|4339.1|4333.1|4337.9|4331.9|3
1727372520000|2024-09-26 17:42:00|4338.6|4332.6|4338.7|4332.7|4339.1|4333.1|4338.6|4332.6|12
1727372530000|2024-09-26 17:42:10|4338.6|4332.6|4338.2|4332.2|4339.1|4333.1|4338.2|4332.2|6
1727372540000|2024-09-26 17:42:20|||||||||2
1727372550000|2024-09-26 17:42:30|4337.6|4331.6|4338.6|4332.6|4338.9|4332.9|4337.6|4331.6|10
1727372560000|2024-09-26 17:42:40|4338.2|4332.2|4337.2|4331.2|4338.2|4332.2|4337.2|4331.2|9
1727372570000|2024-09-26 17:42:50|4336.2|4330.2|4336.2|4330.2|4336.6|4330.6|4336.2|4330.2|17
1727372580000|2024-09-26 17:43:00|4336.7|4330.7|4337.1|4331.1|4337.6|4331.6|4336.2|4330.2|10
1727372590000|2024-09-26 17:43:10|4337.2|4331.2|4336.2|4330.2|4337.2|4331.2|4336.2|4330.2|18
1727372600000|2024-09-26 17:43:20|4336.9|4330.9|4337.1|4331.1|4337.1|4331.1|4336.9|4330.9|2
1727372610000|2024-09-26 17:43:30|4337.2|4331.2|4339.1|4333.1|4339.1|4333.1|4337.2|4331.2|11
1727372620000|2024-09-26 17:43:40|||||||||5
1727372630000|2024-09-26 17:43:50|4338.9|4332.9|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|13
1727372640000|2024-09-26 17:44:00|4338.9|4332.9|4338.1|4332.1|4338.9|4332.9|4337.9|4331.9|1
1727372650000|2024-09-26 17:44:10|4338.9|4332.9|4338.1|4332.1|4339.1|4333.1|4337.6|4331.6|27
1727372660000|2024-09-26 17:44:20|4338.4|4332.4|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|11
1727372670000|2024-09-26 17:44:30|4338.4|4332.4|4337.6|4331.6|4338.6|4332.6|4337.2|4331.2|17
1727372680000|2024-09-26 17:44:40|4337.9|4331.9|4339.1|4333.1|4339.1|4333.1|4337.9|4331.9|13
1727372690000|2024-09-26 17:44:50|4338.9|4332.9|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|8
1727372700000|2024-09-26 17:45:00|4338.2|4332.2|4338.2|4332.2|4338.6|4332.6|4337.2|4331.2|26
1727372710000|2024-09-26 17:45:10|4338.1|4332.1|4337.7|4331.7|4338.1|4332.1|4337.7|4331.7|74
1727372720000|2024-09-26 17:45:20|4337.6|4331.6|4338.1|4332.1|4338.1|4332.1|4337.6|4331.6|7
1727372730000|2024-09-26 17:45:30|4337.7|4331.7|4338.1|4332.1|4338.1|4332.1|4337.2|4331.2|18
1727372740000|2024-09-26 17:45:40|4337.7|4331.7|4338.1|4332.1|4338.2|4332.2|4337.7|4331.7|11
1727372750000|2024-09-26 17:45:50|4338.2|4332.2|4337.6|4331.6|4338.2|4332.2|4337.2|4331.2|27
1727372760000|2024-09-26 17:46:00|4338.1|4332.1|4341.1|4335.1|4341.1|4335.1|4338.1|4332.1|17
1727372770000|2024-09-26 17:46:10|4340.9|4334.9|4339.1|4333.1|4340.9|4334.9|4339.1|4333.1|10
1727372780000|2024-09-26 17:46:20|4339.2|4333.2|4339.1|4333.1|4339.2|4333.2|4339.1|4333.1|3
1727372790000|2024-09-26 17:46:30|4338.9|4332.9|4338.1|4332.1|4338.9|4332.9|4338.1|4332.1|6
1727372800000|2024-09-26 17:46:40|4338.2|4332.2|4338.1|4332.1|4339.1|4333.1|4338.1|4332.1|109
1727372810000|2024-09-26 17:46:50|4337.6|4331.6|4338.1|4332.1|4338.1|4332.1|4337.6|4331.6|10
1727372820000|2024-09-26 17:47:00|4338.2|4332.2|4340.1|4334.1|4340.2|4334.2|4338.2|4332.2|15
1727372830000|2024-09-26 17:47:10|4339.6|4333.6|4339.2|4333.2|4339.6|4333.6|4339.2|4333.2|7
1727372840000|2024-09-26 17:47:20|4339.6|4333.6|4340.6|4334.6|4340.6|4334.6|4339.6|4333.6|7
1727372850000|2024-09-26 17:47:30|4340.9|4334.9|4340.2|4334.2|4341.6|4335.6|4340.2|4334.2|8
1727372860000|2024-09-26 17:47:40|4340.6|4334.6|4340.2|4334.2|4340.9|4334.9|4340.2|4334.2|5
1727372870000|2024-09-26 17:47:50|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|8
1727372880000|2024-09-26 17:48:00|4339.1|4333.1|4339.2|4333.2|4339.2|4333.2|4339.1|4333.1|1
1727372890000|2024-09-26 17:48:10|4340.1|4334.1|4340.2|4334.2|4340.2|4334.2|4339.9|4333.9|27
1727372900000|2024-09-26 17:48:20|4340.1|4334.1|4340.1|4334.1|4340.2|4334.2|4340.1|4334.1|4
1727372910000|2024-09-26 17:48:30|4338.2|4332.2|4338.1|4332.1|4338.2|4332.2|4338.1|4332.1|13
1727372920000|2024-09-26 17:48:40|4337.2|4331.2|4338.1|4332.1|4338.1|4332.1|4337.2|4331.2|7
1727372930000|2024-09-26 17:48:50|4337.6|4331.6|4337.1|4331.1|4337.6|4331.6|4337.1|4331.1|12
1727372940000|2024-09-26 17:49:00|4336.9|4330.9|4335.2|4329.2|4336.9|4330.9|4335.2|4329.2|29
1727372950000|2024-09-26 17:49:10|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|0
1727372960000|2024-09-26 17:49:20|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|20
1727372970000|2024-09-26 17:49:30|4335.1|4329.1|4334.2|4328.2|4335.1|4329.1|4334.2|4328.2|16
1727372980000|2024-09-26 17:49:40|4334.7|4328.7|4332.1|4326.1|4334.7|4328.7|4332.1|4326.1|66
1727372990000|2024-09-26 17:49:50|4332.2|4326.2|4332.2|4326.2|4332.6|4326.6|4332.1|4326.1|23
1727373000000|2024-09-26 17:50:00|4332.7|4326.7|4333.1|4327.1|4333.1|4327.1|4332.2|4326.2|26
1727373010000|2024-09-26 17:50:10|4332.7|4326.7|4333.2|4327.2|4333.2|4327.2|4332.7|4326.7|164
1727373020000|2024-09-26 17:50:20|4333.1|4327.1|4333.1|4327.1|4333.2|4327.2|4333.1|4327.1|23
1727373030000|2024-09-26 17:50:30|4332.9|4326.9|4331.6|4325.6|4332.9|4326.9|4331.2|4325.2|29
1727373040000|2024-09-26 17:50:40|4332.1|4326.1|4332.2|4326.2|4332.2|4326.2|4331.6|4325.6|16
1727373050000|2024-09-26 17:50:50|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|42
1727373060000|2024-09-26 17:51:00|||||||||13
1727373070000|2024-09-26 17:51:10|4331.2|4325.2|4329.2|4323.2|4331.2|4325.2|4329.2|4323.2|80
1727373080000|2024-09-26 17:51:20|4330.1|4324.1|4330.2|4324.2|4330.2|4324.2|4330.1|4324.1|27
1727373090000|2024-09-26 17:51:30|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|16
1727373100000|2024-09-26 17:51:40|||||||||29
1727373110000|2024-09-26 17:51:50|4330.1|4324.1|4329.2|4323.2|4330.1|4324.1|4329.1|4323.1|83
1727373120000|2024-09-26 17:52:00|4329.1|4323.1|4329.6|4323.6|4329.9|4323.9|4329.1|4323.1|30
1727373130000|2024-09-26 17:52:10|4329.9|4323.9|4329.6|4323.6|4330.1|4324.1|4329.1|4323.1|75
1727373140000|2024-09-26 17:52:20|4330.1|4324.1|4329.2|4323.2|4330.2|4324.2|4329.2|4323.2|44
1727373150000|2024-09-26 17:52:30|4329.6|4323.6|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|20
1727373160000|2024-09-26 17:52:40|4327.7|4321.7|4328.1|4322.1|4328.1|4322.1|4327.7|4321.7|66
1727373170000|2024-09-26 17:52:50|||||||||10
1727373180000|2024-09-26 17:53:00|4327.2|4321.2|4326.9|4320.9|4327.2|4321.2|4326.9|4320.9|20
1727373190000|2024-09-26 17:53:10|4327.6|4321.6|4327.2|4321.2|4327.6|4321.6|4327.2|4321.2|43
1727373200000|2024-09-26 17:53:20|4326.9|4320.9|4327.1|4321.1|4327.2|4321.2|4326.9|4320.9|45
1727373210000|2024-09-26 17:53:30|4326.4|4320.4|4327.1|4321.1|4327.2|4321.2|4326.4|4320.4|16
1727373220000|2024-09-26 17:53:40|4326.7|4320.7|4327.2|4321.2|4327.2|4321.2|4326.2|4320.2|47
1727373230000|2024-09-26 17:53:50|4327.6|4321.6|4328.2|4322.2|4328.2|4322.2|4327.2|4321.2|26
1727373240000|2024-09-26 17:54:00|4328.6|4322.6|4327.2|4321.2|4328.6|4322.6|4327.2|4321.2|39
1727373250000|2024-09-26 17:54:10|||||||||41
1727373260000|2024-09-26 17:54:20|||||||||5
1727373270000|2024-09-26 17:54:30|4327.6|4321.6|4327.6|4321.6|4327.7|4321.7|4327.6|4321.6|67
1727373280000|2024-09-26 17:54:40|4327.2|4321.2|4327.6|4321.6|4327.7|4321.7|4327.1|4321.1|24
1727373290000|2024-09-26 17:54:50|4327.2|4321.2|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|26
1727373300000|2024-09-26 17:55:00|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.9|4320.9|20
1727373310000|2024-09-26 17:55:10|4326.6|4320.6|4326.1|4320.1|4327.1|4321.1|4325.9|4319.9|44
1727373320000|2024-09-26 17:55:20|4326.2|4320.2|4325.2|4319.2|4326.2|4320.2|4325.2|4319.2|185
1727373330000|2024-09-26 17:55:30|4325.6|4319.6|4325.4|4319.4|4326.2|4320.2|4325.2|4319.2|50
1727373340000|2024-09-26 17:55:40|4325.7|4319.7|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|48
1727373350000|2024-09-26 17:55:50|4325.6|4319.6|4326.2|4320.2|4326.2|4320.2|4325.4|4319.4|19
1727373360000|2024-09-26 17:56:00|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.4|4319.4|34
1727373370000|2024-09-26 17:56:10|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|45
1727373380000|2024-09-26 17:56:20|4324.4|4318.4|4319.4|4313.4|4324.4|4318.4|4319.2|4313.2|160
1727373390000|2024-09-26 17:56:30|4318.2|4312.2|4318.4|4312.4|4318.6|4312.6|4317.9|4311.9|48
1727373400000|2024-09-26 17:56:40|4319.2|4313.2|4319.2|4313.2|4319.9|4313.9|4319.2|4313.2|59
1727373410000|2024-09-26 17:56:50|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4317.7|4311.7|28
1727373420000|2024-09-26 17:57:00|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.4|4312.4|15
1727373430000|2024-09-26 17:57:10|4318.4|4312.4|4321.2|4315.2|4321.4|4315.4|4318.4|4312.4|18
1727373440000|2024-09-26 17:57:20|4321.7|4315.7|4322.4|4316.4|4322.4|4316.4|4321.7|4315.7|8
1727373450000|2024-09-26 17:57:30|4321.6|4315.6|4322.2|4316.2|4322.2|4316.2|4321.4|4315.4|55
1727373460000|2024-09-26 17:57:40|4321.7|4315.7|4321.7|4315.7|4322.2|4316.2|4321.4|4315.4|4
1727373470000|2024-09-26 17:57:50|4322.1|4316.1|4321.2|4315.2|4322.2|4316.2|4321.2|4315.2|7
1727373480000|2024-09-26 17:58:00|4320.6|4314.6|4319.9|4313.9|4320.7|4314.7|4319.6|4313.6|41
1727373490000|2024-09-26 17:58:10|4319.6|4313.6|4319.2|4313.2|4319.9|4313.9|4319.2|4313.2|15
1727373500000|2024-09-26 17:58:20|4320.6|4314.6|4322.2|4316.2|4322.2|4316.2|4320.6|4314.6|71
1727373510000|2024-09-26 17:58:30|4323.2|4317.2|4322.4|4316.4|4323.2|4317.2|4322.4|4316.4|101
1727373520000|2024-09-26 17:58:40|4322.7|4316.7|4322.7|4316.7|4323.1|4317.1|4322.2|4316.2|23
1727373530000|2024-09-26 17:58:50|4323.1|4317.1|4322.2|4316.2|4323.1|4317.1|4322.2|4316.2|128
1727373540000|2024-09-26 17:59:00|4322.4|4316.4|4320.4|4314.4|4322.4|4316.4|4320.4|4314.4|23
1727373550000|2024-09-26 17:59:10|4320.2|4314.2|4319.4|4313.4|4320.2|4314.2|4319.4|4313.4|22
1727373560000|2024-09-26 17:59:20|4318.6|4312.6|4318.2|4312.2|4318.9|4312.9|4318.2|4312.2|47
1727373570000|2024-09-26 17:59:30|4317.4|4311.4|4318.2|4312.2|4318.4|4312.4|4317.2|4311.2|29
1727373580000|2024-09-26 17:59:40|4318.4|4312.4|4318.2|4312.2|4318.4|4312.4|4318.2|4312.2|10
1727373590000|2024-09-26 17:59:50|4317.9|4311.9|4318.2|4312.2|4318.4|4312.4|4317.6|4311.6|21
1727373600000|2024-09-26 18:00:00|4317.9|4311.9|4319.4|4313.4|4319.4|4313.4|4317.6|4311.6|20
1727373610000|2024-09-26 18:00:10|4319.6|4313.6|4318.4|4312.4|4319.6|4313.6|4318.4|4312.4|27
1727373620000|2024-09-26 18:00:20|4318.2|4312.2|4318.9|4312.9|4319.2|4313.2|4318.2|4312.2|43
1727373630000|2024-09-26 18:00:30|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4318.2|4312.2|8
1727373640000|2024-09-26 18:00:40|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|7
1727373650000|2024-09-26 18:00:50|||||||||3
1727373660000|2024-09-26 18:01:00|4320.2|4314.2|4321.2|4315.2|4321.4|4315.4|4320.2|4314.2|39
1727373670000|2024-09-26 18:01:10|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|86
1727373680000|2024-09-26 18:01:20|4320.4|4314.4|4318.4|4312.4|4320.4|4314.4|4318.4|4312.4|57
1727373690000|2024-09-26 18:01:30|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4317.9|4311.9|27
1727373700000|2024-09-26 18:01:40|||||||||9
1727373710000|2024-09-26 18:01:50|4318.4|4312.4|4320.2|4314.2|4320.2|4314.2|4318.2|4312.2|45
1727373720000|2024-09-26 18:02:00|4318.4|4312.4|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|18
1727373730000|2024-09-26 18:02:10|4318.9|4312.9|4317.9|4311.9|4319.2|4313.2|4317.4|4311.4|25
1727373740000|2024-09-26 18:02:20|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|23
1727373750000|2024-09-26 18:02:30|4317.2|4311.2|4317.2|4311.2|4317.4|4311.4|4317.2|4311.2|21
1727373760000|2024-09-26 18:02:40|4316.2|4310.2|4315.4|4309.4|4316.4|4310.4|4315.4|4309.4|33
1727373770000|2024-09-26 18:02:50|4315.9|4309.9|4314.2|4308.2|4316.1|4310.1|4314.2|4308.2|38
1727373780000|2024-09-26 18:03:00|4312.4|4306.4|4313.2|4307.2|4313.2|4307.2|4312.2|4306.2|57
1727373790000|2024-09-26 18:03:10|4313.4|4307.4|4312.6|4306.6|4313.6|4307.6|4312.6|4306.6|72
1727373800000|2024-09-26 18:03:20|4312.9|4306.9|4313.4|4307.4|4313.6|4307.6|4312.6|4306.6|26
1727373810000|2024-09-26 18:03:30|4314.2|4308.2|4314.2|4308.2|4314.4|4308.4|4313.9|4307.9|34
1727373820000|2024-09-26 18:03:40|4313.9|4307.9|4315.2|4309.2|4315.2|4309.2|4313.9|4307.9|40
1727373830000|2024-09-26 18:03:50|4314.6|4308.6|4314.2|4308.2|4314.6|4308.6|4314.2|4308.2|39
1727373840000|2024-09-26 18:04:00|4313.6|4307.6|4315.6|4309.6|4316.2|4310.2|4313.6|4307.6|55
1727373850000|2024-09-26 18:04:10|4314.9|4308.9|4314.6|4308.6|4314.9|4308.9|4314.6|4308.6|19
1727373860000|2024-09-26 18:04:20|4314.9|4308.9|4315.2|4309.2|4315.2|4309.2|4314.9|4308.9|130
1727373870000|2024-09-26 18:04:30|4316.2|4310.2|4315.4|4309.4|4316.4|4310.4|4315.4|4309.4|26
1727373880000|2024-09-26 18:04:40|4315.9|4309.9|4316.6|4310.6|4316.6|4310.6|4315.9|4309.9|12
1727373890000|2024-09-26 18:04:50|4316.4|4310.4|4313.4|4307.4|4316.4|4310.4|4313.4|4307.4|220
1727373900000|2024-09-26 18:05:00|4314.1|4308.1|4315.2|4309.2|4315.2|4309.2|4313.9|4307.9|21
1727373910000|2024-09-26 18:05:10|||||||||3
1727373920000|2024-09-26 18:05:20|4315.9|4309.9|4316.2|4310.2|4316.2|4310.2|4315.6|4309.6|5
1727373930000|2024-09-26 18:05:30|4317.7|4311.7|4317.2|4311.2|4318.2|4312.2|4317.2|4311.2|21
1727373940000|2024-09-26 18:05:40|4317.9|4311.9|4317.9|4311.9|4318.2|4312.2|4317.2|4311.2|14
1727373950000|2024-09-26 18:05:50|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|11
1727373960000|2024-09-26 18:06:00|4317.9|4311.9|4316.4|4310.4|4317.9|4311.9|4316.4|4310.4|32
1727373970000|2024-09-26 18:06:10|4316.2|4310.2|4318.2|4312.2|4318.2|4312.2|4316.2|4310.2|10
1727373980000|2024-09-26 18:06:20|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|17
1727373990000|2024-09-26 18:06:30|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4317.9|4311.9|37
1727374000000|2024-09-26 18:06:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|15
1727374010000|2024-09-26 18:06:50|4319.4|4313.4|4320.4|4314.4|4320.4|4314.4|4319.4|4313.4|15
1727374020000|2024-09-26 18:07:00|4320.1|4314.1|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|3
1727374030000|2024-09-26 18:07:10|4320.1|4314.1|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|21
1727374040000|2024-09-26 18:07:20|||||||||8
1727374050000|2024-09-26 18:07:30|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|28
1727374060000|2024-09-26 18:07:40|4319.9|4313.9|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|28
1727374070000|2024-09-26 18:07:50|4321.1|4315.1|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|14
1727374080000|2024-09-26 18:08:00|4321.6|4315.6|4321.1|4315.1|4321.9|4315.9|4321.1|4315.1|20
1727374090000|2024-09-26 18:08:10|4321.4|4315.4|4321.1|4315.1|4321.9|4315.9|4321.1|4315.1|9
1727374100000|2024-09-26 18:08:20|4321.4|4315.4|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|13
1727374110000|2024-09-26 18:08:30|4322.9|4316.9|4323.1|4317.1|4323.1|4317.1|4321.6|4315.6|91
1727374120000|2024-09-26 18:08:40|4322.9|4316.9|4320.1|4314.1|4323.1|4317.1|4320.1|4314.1|46
1727374130000|2024-09-26 18:08:50|4319.6|4313.6|4318.1|4312.1|4319.6|4313.6|4318.1|4312.1|41
1727374140000|2024-09-26 18:09:00|4317.7|4311.7|4317.2|4311.2|4317.7|4311.7|4316.7|4310.7|73
1727374150000|2024-09-26 18:09:10|4317.4|4311.4|4318.2|4312.2|4318.2|4312.2|4317.2|4311.2|32
1727374160000|2024-09-26 18:09:20|4318.6|4312.6|4318.9|4312.9|4318.9|4312.9|4318.6|4312.6|15
1727374170000|2024-09-26 18:09:30|4318.6|4312.6|4320.2|4314.2|4320.2|4314.2|4318.4|4312.4|51
1727374180000|2024-09-26 18:09:40|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.1|4315.1|17
1727374190000|2024-09-26 18:09:50|4320.7|4314.7|4320.2|4314.2|4321.1|4315.1|4320.2|4314.2|23
1727374200000|2024-09-26 18:10:00|4319.2|4313.2|4319.1|4313.1|4319.2|4313.2|4318.6|4312.6|33
1727374210000|2024-09-26 18:10:10|4318.1|4312.1|4318.2|4312.2|4318.2|4312.2|4318.1|4312.1|52
1727374220000|2024-09-26 18:10:20|4318.7|4312.7|4317.1|4311.1|4319.1|4313.1|4316.9|4310.9|21
1727374230000|2024-09-26 18:10:30|4317.9|4311.9|4317.1|4311.1|4317.9|4311.9|4317.1|4311.1|30
1727374240000|2024-09-26 18:10:40|4316.9|4310.9|4316.2|4310.2|4316.9|4310.9|4315.2|4309.2|87
1727374250000|2024-09-26 18:10:50|||||||||2
1727374260000|2024-09-26 18:11:00|4315.4|4309.4|4312.9|4306.9|4315.4|4309.4|4312.9|4306.9|376
1727374270000|2024-09-26 18:11:10|4313.2|4307.2|4313.2|4307.2|4313.4|4307.4|4313.2|4307.2|14
1727374280000|2024-09-26 18:11:20|4312.9|4306.9|4313.2|4307.2|4313.2|4307.2|4312.6|4306.6|43
1727374290000|2024-09-26 18:11:30|4312.6|4306.6|4309.6|4303.6|4312.6|4306.6|4309.6|4303.6|143
1727374300000|2024-09-26 18:11:40|4308.6|4302.6|4310.4|4304.4|4310.4|4304.4|4308.6|4302.6|125
1727374310000|2024-09-26 18:11:50|4310.6|4304.6|4309.4|4303.4|4310.6|4304.6|4309.4|4303.4|90
1727374320000|2024-09-26 18:12:00|4309.6|4303.6|4310.2|4304.2|4311.4|4305.4|4309.6|4303.6|102
1727374330000|2024-09-26 18:12:10|4311.4|4305.4|4311.6|4305.6|4313.2|4307.2|4311.4|4305.4|118
1727374340000|2024-09-26 18:12:20|4311.4|4305.4|4311.4|4305.4|4312.2|4306.2|4311.2|4305.2|48
1727374350000|2024-09-26 18:12:30|4310.6|4304.6|4308.6|4302.6|4310.6|4304.6|4308.6|4302.6|154
1727374360000|2024-09-26 18:12:40|4308.2|4302.2|4307.6|4301.6|4308.2|4302.2|4306.6|4300.6|81
1727374370000|2024-09-26 18:12:50|4307.4|4301.4|4305.9|4299.9|4307.6|4301.6|4305.4|4299.4|87
1727374380000|2024-09-26 18:13:00|4305.6|4299.6|4307.2|4301.2|4307.7|4301.7|4304.7|4298.7|97
1727374390000|2024-09-26 18:13:10|4306.7|4300.7|4311.7|4305.7|4311.7|4305.7|4306.6|4300.6|183
1727374400000|2024-09-26 18:13:20|4312.9|4306.9|4309.2|4303.2|4313.7|4307.7|4309.2|4303.2|129
1727374410000|2024-09-26 18:13:30|4308.9|4302.9|4307.7|4301.7|4308.9|4302.9|4307.6|4301.6|133
1727374420000|2024-09-26 18:13:40|4307.9|4301.9|4307.9|4301.9|4308.7|4302.7|4306.9|4300.9|86
1727374430000|2024-09-26 18:13:50|4308.9|4302.9|4306.9|4300.9|4308.9|4302.9|4306.9|4300.9|113
1727374440000|2024-09-26 18:14:00|4305.9|4299.9|4300.3|4294.3|4305.9|4299.9|4298.9|4292.9|485
1727374450000|2024-09-26 18:14:10|4300.1|4294.1|4300.1|4294.1|4300.3|4294.3|4299.1|4293.1|203
1727374460000|2024-09-26 18:14:20|4299.3|4293.3|4297.9|4291.9|4299.3|4293.3|4297.9|4291.9|296
1727374470000|2024-09-26 18:14:30|4297.1|4291.1|4297.1|4291.1|4298.1|4292.1|4296.3|4290.3|261
1727374480000|2024-09-26 18:14:40|4296.9|4290.9|4296.1|4290.1|4297.1|4291.1|4295.9|4289.9|227
1727374490000|2024-09-26 18:14:50|4295.9|4289.9|4296.9|4290.9|4298.1|4292.1|4295.9|4289.9|281
1727374500000|2024-09-26 18:15:00|4298.6|4292.6|4299.9|4293.9|4300.7|4294.7|4297.1|4291.1|100
1727374510000|2024-09-26 18:15:10|4299.6|4293.6|4296.1|4290.1|4299.9|4293.9|4296.1|4290.1|41
1727374520000|2024-09-26 18:15:20|4297.1|4291.1|4296.1|4290.1|4297.1|4291.1|4296.1|4290.1|88
1727374530000|2024-09-26 18:15:30|4296.7|4290.7|4296.7|4290.7|4297.2|4291.2|4296.1|4290.1|41
1727374540000|2024-09-26 18:15:40|4296.6|4290.6|4298.7|4292.7|4298.7|4292.7|4295.9|4289.9|23
1727374550000|2024-09-26 18:15:50|4298.6|4292.6|4294.4|4288.4|4299.4|4293.4|4294.2|4288.2|44
1727374560000|2024-09-26 18:16:00|4294.2|4288.2|4293.4|4287.4|4294.4|4288.4|4292.9|4286.9|97
1727374570000|2024-09-26 18:16:10|4293.1|4287.1|4293.4|4287.4|4293.4|4287.4|4293.1|4287.1|2
1727374580000|2024-09-26 18:16:20|4293.6|4287.6|4293.1|4287.1|4293.6|4287.6|4292.6|4286.6|9
1727374590000|2024-09-26 18:16:30|4292.8|4286.8|4290.9|4284.9|4292.8|4286.8|4290.9|4284.9|73
1727374600000|2024-09-26 18:16:40|4290.6|4284.6|4290.3|4284.3|4290.6|4284.6|4290.3|4284.3|15
1727374610000|2024-09-26 18:16:50|4289.9|4283.9|4289.9|4283.9|4290.3|4284.3|4289.9|4283.9|47
1727374620000|2024-09-26 18:17:00|4290.6|4284.6|4292.6|4286.6|4292.7|4286.7|4290.6|4284.6|115
1727374630000|2024-09-26 18:17:10|4292.7|4286.7|4292.7|4286.7|4292.9|4286.9|4292.6|4286.6|4
1727374640000|2024-09-26 18:17:20|4292.6|4286.6|4291.9|4285.9|4292.7|4286.7|4291.7|4285.7|30
1727374650000|2024-09-26 18:17:30|4291.7|4285.7|4289.7|4283.7|4291.7|4285.7|4289.7|4283.7|22
1727374660000|2024-09-26 18:17:40|4289.6|4283.6|4287.9|4281.9|4289.7|4283.7|4287.9|4281.9|52
1727374670000|2024-09-26 18:17:50|4287.7|4281.7|4286.9|4280.9|4287.7|4281.7|4286.7|4280.7|38
1727374680000|2024-09-26 18:18:00|4286.7|4280.7|4287.9|4281.9|4287.9|4281.9|4286.7|4280.7|6
1727374690000|2024-09-26 18:18:10|4287.7|4281.7|4289.6|4283.6|4289.7|4283.7|4287.7|4281.7|44
1727374700000|2024-09-26 18:18:20|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4288.6|4282.6|45
1727374710000|2024-09-26 18:18:30|4290.2|4284.2|4290.7|4284.7|4291.2|4285.2|4290.1|4284.1|34
1727374720000|2024-09-26 18:18:40|4290.9|4284.9|4291.7|4285.7|4291.7|4285.7|4290.7|4284.7|30
1727374730000|2024-09-26 18:18:50|4291.9|4285.9|4291.7|4285.7|4291.9|4285.9|4291.7|4285.7|4
1727374740000|2024-09-26 18:19:00|4291.4|4285.4|4290.9|4284.9|4291.4|4285.4|4290.9|4284.9|123
1727374750000|2024-09-26 18:19:10|4290.7|4284.7|4288.7|4282.7|4290.7|4284.7|4288.7|4282.7|29
1727374760000|2024-09-26 18:19:20|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|66
1727374770000|2024-09-26 18:19:30|4289.4|4283.4|4287.2|4281.2|4289.7|4283.7|4286.7|4280.7|76
1727374780000|2024-09-26 18:19:40|4286.7|4280.7|4287.4|4281.4|4288.2|4282.2|4286.7|4280.7|14
1727374790000|2024-09-26 18:19:50|4287.7|4281.7|4287.4|4281.4|4287.7|4281.7|4287.4|4281.4|20
1727395200000|2024-09-27 00:00:00|4278.8|4272.8|4270.3|4264.3|4279.3|4273.3|4270.3|4264.3|95
1727395210000|2024-09-27 00:00:10|4271|4265|4272.5|4266.5|4272.8|4266.8|4269|4263|50
1727395220000|2024-09-27 00:00:20|4274.3|4268.3|4274.1|4268.1|4275.3|4269.3|4273.8|4267.8|35
1727395230000|2024-09-27 00:00:30|4273.8|4267.8|4273.5|4267.5|4274.1|4268.1|4273.3|4267.3|3
1727395240000|2024-09-27 00:00:40|4275|4269|4269.3|4263.3|4275|4269|4269.1|4263.1|14
1727395250000|2024-09-27 00:00:50|4268.8|4262.8|4271.3|4265.3|4272.8|4266.8|4268.8|4262.8|34
1727395260000|2024-09-27 00:01:00|4270.5|4264.5|4272.8|4266.8|4272.8|4266.8|4270.3|4264.3|20
1727395270000|2024-09-27 00:01:10|4269.6|4263.6|4271|4265|4271.1|4265.1|4269.5|4263.5|10
1727395280000|2024-09-27 00:01:20|4270.6|4264.6|4271.5|4265.5|4272|4266|4270.6|4264.6|3
1727395290000|2024-09-27 00:01:30|4271.1|4265.1|4272.1|4266.1|4272.3|4266.3|4270.5|4264.5|14
1727395300000|2024-09-27 00:01:40|4271.8|4265.8|4271.6|4265.6|4273.1|4267.1|4271.6|4265.6|16
1727395310000|2024-09-27 00:01:50|4271.3|4265.3|4269.5|4263.5|4271.3|4265.3|4269.5|4263.5|3
1727395320000|2024-09-27 00:02:00|4270.8|4264.8|4276.5|4270.5|4276.5|4270.5|4270.8|4264.8|15
1727395330000|2024-09-27 00:02:10|4277.5|4271.5|4277.6|4271.6|4278.4|4272.4|4277.5|4271.5|8
1727395340000|2024-09-27 00:02:20|4275.6|4269.6|4273.6|4267.6|4277.8|4271.8|4273.6|4267.6|31
1727395350000|2024-09-27 00:02:30|4273.8|4267.8|4270.6|4264.6|4273.8|4267.8|4270.6|4264.6|10
1727395360000|2024-09-27 00:02:40|4270|4264|4270.1|4264.1|4270.1|4264.1|4270|4264|0
1727395370000|2024-09-27 00:02:50|4270.3|4264.3|4269|4263|4270.3|4264.3|4269|4263|0
1727395380000|2024-09-27 00:03:00|4269.5|4263.5|4270.5|4264.5|4270.5|4264.5|4269.1|4263.1|17
1727395390000|2024-09-27 00:03:10|4270.6|4264.6|4269.8|4263.8|4270.6|4264.6|4269.8|4263.8|4
1727395400000|2024-09-27 00:03:20|4269.6|4263.6|4266.6|4260.6|4269.6|4263.6|4266.6|4260.6|1
1727395410000|2024-09-27 00:03:30|4267.1|4261.1|4267.8|4261.8|4269|4263|4266.6|4260.6|10
1727395420000|2024-09-27 00:03:40|4268.3|4262.3|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|0
1727395430000|2024-09-27 00:03:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.6|4261.6|1
1727395440000|2024-09-27 00:04:00|4267.6|4261.6|4265.8|4259.8|4267.8|4261.8|4264.8|4258.8|7
1727395450000|2024-09-27 00:04:10|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|3
1727395460000|2024-09-27 00:04:20|4266.1|4260.1|4266.8|4260.8|4267.6|4261.6|4266.1|4260.1|3
1727395470000|2024-09-27 00:04:30|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|0
1727395480000|2024-09-27 00:04:40|4267.8|4261.8|4268.1|4262.1|4268.1|4262.1|4267.8|4261.8|0
1727395490000|2024-09-27 00:04:50|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.6|4260.6|8
1727395500000|2024-09-27 00:05:00|4267.1|4261.1|4267.8|4261.8|4267.8|4261.8|4267.1|4261.1|1
1727395510000|2024-09-27 00:05:10|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|10
1727395520000|2024-09-27 00:05:20|4266.8|4260.8|4264.5|4258.5|4266.8|4260.8|4264.5|4258.5|6
1727395530000|2024-09-27 00:05:30|4264.8|4258.8|4265.8|4259.8|4265.8|4259.8|4264.1|4258.1|12
1727395540000|2024-09-27 00:05:40|4265.6|4259.6|4267.1|4261.1|4267.1|4261.1|4265.6|4259.6|0
1727395550000|2024-09-27 00:05:50|4267.6|4261.6|4267.3|4261.3|4268.1|4262.1|4267.1|4261.1|3
1727395560000|2024-09-27 00:06:00|4269.3|4263.3|4269.1|4263.1|4270.6|4264.6|4268.1|4262.1|15
1727395570000|2024-09-27 00:06:10|4269.5|4263.5|4269.6|4263.6|4271.1|4265.1|4269.5|4263.5|10
1727395580000|2024-09-27 00:06:20|4269.1|4263.1|4269.6|4263.6|4269.8|4263.8|4269.1|4263.1|1
1727395590000|2024-09-27 00:06:30|4269.8|4263.8|4269.6|4263.6|4269.8|4263.8|4269.6|4263.6|27
1727395600000|2024-09-27 00:06:40|4269.5|4263.5|4270.6|4264.6|4270.6|4264.6|4269.5|4263.5|25
1727395610000|2024-09-27 00:06:50|4270.5|4264.5|4272.5|4266.5|4272.5|4266.5|4270.5|4264.5|5
1727395620000|2024-09-27 00:07:00|4273.5|4267.5|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|8
1727395630000|2024-09-27 00:07:10|4273.5|4267.5|4271.6|4265.6|4273.5|4267.5|4271.5|4265.5|4
1727395640000|2024-09-27 00:07:20|4272.1|4266.1|4272.5|4266.5|4272.5|4266.5|4271.6|4265.6|0
1727395650000|2024-09-27 00:07:30|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|2
1727395660000|2024-09-27 00:07:40|4271|4265|4270.6|4264.6|4271|4265|4270.5|4264.5|3
1727395670000|2024-09-27 00:07:50|4271|4265|4270.5|4264.5|4271|4265|4270|4264|1
1727395690000|2024-09-27 00:08:10|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|1
1727395710000|2024-09-27 00:08:30|4270.5|4264.5|4270.5|4264.5|4270.8|4264.8|4270.5|4264.5|1
1727395720000|2024-09-27 00:08:40|4270.1|4264.1|4270.5|4264.5|4270.5|4264.5|4269.1|4263.1|9
1727395730000|2024-09-27 00:08:50|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|1
1727395750000|2024-09-27 00:09:10|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1727395760000|2024-09-27 00:09:20|4270.5|4264.5|4269.5|4263.5|4270.8|4264.8|4269.5|4263.5|1
1727395770000|2024-09-27 00:09:30|4269.8|4263.8|4268.5|4262.5|4269.8|4263.8|4268.5|4262.5|5
1727395780000|2024-09-27 00:09:40|4268.8|4262.8|4270.5|4264.5|4270.5|4264.5|4268.5|4262.5|3
1727395790000|2024-09-27 00:09:50|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|3
1727395800000|2024-09-27 00:10:00|4268.8|4262.8|4269|4263|4269|4263|4268.8|4262.8|1
1727395810000|2024-09-27 00:10:10|4269.1|4263.1|4269.5|4263.5|4269.8|4263.8|4269.1|4263.1|3
1727395820000|2024-09-27 00:10:20|4269.8|4263.8|4269.5|4263.5|4269.8|4263.8|4269.3|4263.3|0
1727395830000|2024-09-27 00:10:30|4268.8|4262.8|4269|4263|4269|4263|4268.8|4262.8|1
1727395840000|2024-09-27 00:10:40|4268.8|4262.8|4269.5|4263.5|4269.5|4263.5|4268.8|4262.8|2
1727395850000|2024-09-27 00:10:50|4269|4263|4269|4263|4269|4263|4269|4263|0
1727395860000|2024-09-27 00:11:00|4268.8|4262.8|4268.8|4262.8|4270|4264|4268.5|4262.5|5
1727395870000|2024-09-27 00:11:10|4269.1|4263.1|4269.3|4263.3|4269.5|4263.5|4268.8|4262.8|3
1727395880000|2024-09-27 00:11:20|4269.5|4263.5|4270.3|4264.3|4270.5|4264.5|4268.8|4262.8|5
1727395890000|2024-09-27 00:11:30|4270.1|4264.1|4269.8|4263.8|4270.3|4264.3|4269.5|4263.5|7
1727395900000|2024-09-27 00:11:40|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1727395910000|2024-09-27 00:11:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1727395920000|2024-09-27 00:12:00|4270.1|4264.1|4270.1|4264.1|4270.8|4264.8|4270.1|4264.1|4
1727395940000|2024-09-27 00:12:20|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1727395950000|2024-09-27 00:12:30|4270.1|4264.1|4268.5|4262.5|4270.5|4264.5|4268.5|4262.5|3
1727395970000|2024-09-27 00:12:50|4268.8|4262.8|4268.5|4262.5|4268.8|4262.8|4268.5|4262.5|1
1727396010000|2024-09-27 00:13:30|4268.8|4262.8|4269.5|4263.5|4269.5|4263.5|4268.5|4262.5|4
1727396020000|2024-09-27 00:13:40|4270.3|4264.3|4269.1|4263.1|4270.5|4264.5|4269.1|4263.1|4
1727396030000|2024-09-27 00:13:50|4270.5|4264.5|4269.5|4263.5|4270.5|4264.5|4269.5|4263.5|5
1727396040000|2024-09-27 00:14:00|4269.1|4263.1|4269.3|4263.3|4269.3|4263.3|4269.1|4263.1|0
1727396060000|2024-09-27 00:14:20|4269.6|4263.6|4269.3|4263.3|4269.6|4263.6|4269.3|4263.3|1
1727396080000|2024-09-27 00:14:40|4269.8|4263.8|4269.5|4263.5|4269.8|4263.8|4269.5|4263.5|0
1727396090000|2024-09-27 00:14:50|4269.1|4263.1|4267.5|4261.5|4269.1|4263.1|4267.5|4261.5|5
1727396100000|2024-09-27 00:15:00|4267.1|4261.1|4268|4262|4268.3|4262.3|4267.1|4261.1|1
1727396110000|2024-09-27 00:15:10|4268.3|4262.3|4269.3|4263.3|4269.5|4263.5|4268.3|4262.3|2
1727396120000|2024-09-27 00:15:20|4270|4264|4269.3|4263.3|4270|4264|4269.1|4263.1|1
1727396130000|2024-09-27 00:15:30|4268.3|4262.3|4268|4262|4268.3|4262.3|4268|4262|1
1727396140000|2024-09-27 00:15:40|4268.1|4262.1|4267.8|4261.8|4268.1|4262.1|4267.6|4261.6|0
1727396160000|2024-09-27 00:16:00|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.5|4261.5|0
1727396170000|2024-09-27 00:16:10|4268|4262|4266.1|4260.1|4268|4262|4265.5|4259.5|5
1727396180000|2024-09-27 00:16:20|4266.5|4260.5|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|2
1727396190000|2024-09-27 00:16:30|4267.1|4261.1|4267|4261|4267.5|4261.5|4267|4261|0
1727396200000|2024-09-27 00:16:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1727396210000|2024-09-27 00:16:50|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4267.8|4261.8|0
1727396230000|2024-09-27 00:17:10|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4268.1|4262.1|3
1727396240000|2024-09-27 00:17:20|4268.1|4262.1|4267.8|4261.8|4268.1|4262.1|4267.8|4261.8|0
1727396250000|2024-09-27 00:17:30|4268.5|4262.5|4263.8|4257.8|4268.5|4262.5|4263.8|4257.8|8
1727396260000|2024-09-27 00:17:40|4264.3|4258.3|4265|4259|4265|4259|4264.3|4258.3|1
1727396270000|2024-09-27 00:17:50|4265.3|4259.3|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|4
1727396290000|2024-09-27 00:18:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1727396300000|2024-09-27 00:18:20|4265|4259|4265.3|4259.3|4265.3|4259.3|4265|4259|10
1727396310000|2024-09-27 00:18:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1727396320000|2024-09-27 00:18:40|4266.1|4260.1|4266|4260|4266.5|4260.5|4266|4260|3
1727396330000|2024-09-27 00:18:50|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|2
1727396360000|2024-09-27 00:19:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|22
1727396370000|2024-09-27 00:19:30|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.8|4259.8|1
1727396380000|2024-09-27 00:19:40|4266.1|4260.1|4265.8|4259.8|4266.1|4260.1|4265.8|4259.8|9
1727396390000|2024-09-27 00:19:50|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|7
1727396400000|2024-09-27 00:20:00|4265|4259|4267|4261|4267|4261|4265|4259|5
1727396410000|2024-09-27 00:20:10|4267.1|4261.1|4267.5|4261.5|4267.5|4261.5|4266.8|4260.8|17
1727396430000|2024-09-27 00:20:30|4268.1|4262.1|4267.5|4261.5|4268.1|4262.1|4267.5|4261.5|6
1727396440000|2024-09-27 00:20:40|4267.1|4261.1|4266.1|4260.1|4267.1|4261.1|4266.1|4260.1|3
1727396450000|2024-09-27 00:20:50|4265.5|4259.5|4266.1|4260.1|4266.1|4260.1|4265.5|4259.5|0
1727396460000|2024-09-27 00:21:00|4266.8|4260.8|4267|4261|4267.1|4261.1|4266.8|4260.8|1
1727396470000|2024-09-27 00:21:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|2
1727396490000|2024-09-27 00:21:30|4266.5|4260.5|4266.8|4260.8|4267.1|4261.1|4266.5|4260.5|1
1727396500000|2024-09-27 00:21:40|4266.5|4260.5|4266.1|4260.1|4266.5|4260.5|4266.1|4260.1|0
1727396510000|2024-09-27 00:21:50|4266.3|4260.3|4266.5|4260.5|4266.5|4260.5|4266.3|4260.3|11
1727396520000|2024-09-27 00:22:00|4266.8|4260.8|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|1
1727396530000|2024-09-27 00:22:10|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1727396540000|2024-09-27 00:22:20|4267|4261|4267.5|4261.5|4267.8|4261.8|4266|4260|4
1727396550000|2024-09-27 00:22:30|4267.1|4261.1|4267|4261|4267.1|4261.1|4266.8|4260.8|4
1727396560000|2024-09-27 00:22:40|4266.8|4260.8|4266.1|4260.1|4266.8|4260.8|4266|4260|1
1727396570000|2024-09-27 00:22:50|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|5
1727396580000|2024-09-27 00:23:00|4267.5|4261.5|4266.5|4260.5|4267.5|4261.5|4266.5|4260.5|5
1727396600000|2024-09-27 00:23:20|4266.8|4260.8|4264.8|4258.8|4266.8|4260.8|4264.8|4258.8|2
1727396610000|2024-09-27 00:23:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.3|4258.3|1
1727396620000|2024-09-27 00:23:40|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|2
1727396630000|2024-09-27 00:23:50|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1727396640000|2024-09-27 00:24:00|4264.5|4258.5|4264.8|4258.8|4264.8|4258.8|4264.5|4258.5|0
1727396660000|2024-09-27 00:24:20|4264.5|4258.5|4264.8|4258.8|4264.8|4258.8|4264.5|4258.5|0
1727396670000|2024-09-27 00:24:30|4261.5|4255.5|4262.1|4256.1|4262.1|4256.1|4260.8|4254.8|27
1727396680000|2024-09-27 00:24:40|4253.5|4247.5|4257.6|4251.6|4257.6|4251.6|4253.5|4247.5|15
1727396690000|2024-09-27 00:24:50|4257.1|4251.1|4257.8|4251.8|4257.8|4251.8|4256.8|4250.8|4
1727396700000|2024-09-27 00:25:00|4258.1|4252.1|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|17
1727396710000|2024-09-27 00:25:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1727396720000|2024-09-27 00:25:20|4258.8|4252.8|4259.1|4253.1|4259.6|4253.6|4258.8|4252.8|1
1727396730000|2024-09-27 00:25:30|4259.6|4253.6|4260.6|4254.6|4260.6|4254.6|4259.6|4253.6|2
1727396740000|2024-09-27 00:25:40|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|5
1727396760000|2024-09-27 00:26:00|4257.6|4251.6|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|5
1727396770000|2024-09-27 00:26:10|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4256.5|4250.5|5
1727396780000|2024-09-27 00:26:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1727396790000|2024-09-27 00:26:30|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1727396810000|2024-09-27 00:26:50|4261.5|4255.5|4261.6|4255.6|4261.6|4255.6|4261.5|4255.5|3
1727396850000|2024-09-27 00:27:30|4260.6|4254.6|4258.3|4252.3|4260.6|4254.6|4258.3|4252.3|5
1727396860000|2024-09-27 00:27:40|4258.1|4252.1|4258.5|4252.5|4258.5|4252.5|4258.1|4252.1|2
1727396890000|2024-09-27 00:28:10|4259.1|4253.1|4259.5|4253.5|4259.5|4253.5|4259.1|4253.1|1
1727396910000|2024-09-27 00:28:30|||||||||1
1727396920000|2024-09-27 00:28:40|4260.1|4254.1|4259.5|4253.5|4260.1|4254.1|4259.5|4253.5|3
1727396930000|2024-09-27 00:28:50|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|2
1727396940000|2024-09-27 00:29:00|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1727396950000|2024-09-27 00:29:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1727396960000|2024-09-27 00:29:20|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|1
1727396970000|2024-09-27 00:29:30|4258.1|4252.1|4257.8|4251.8|4258.1|4252.1|4257.6|4251.6|0
1727396980000|2024-09-27 00:29:40|4257.6|4251.6|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1727396990000|2024-09-27 00:29:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|2
1727397000000|2024-09-27 00:30:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1727397010000|2024-09-27 00:30:10|4256.8|4250.8|4256.1|4250.1|4256.8|4250.8|4256.1|4250.1|2
1727397020000|2024-09-27 00:30:20|4256.6|4250.6|4257.5|4251.5|4257.6|4251.6|4256.6|4250.6|3
1727397030000|2024-09-27 00:30:30|4257.6|4251.6|4257.5|4251.5|4257.6|4251.6|4257.5|4251.5|0
1727397040000|2024-09-27 00:30:40|4257.1|4251.1|4258.8|4252.8|4258.8|4252.8|4257.1|4251.1|6
1727397050000|2024-09-27 00:30:50|4258.5|4252.5|4257.1|4251.1|4258.5|4252.5|4257.1|4251.1|2
1727397060000|2024-09-27 00:31:00|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1727397070000|2024-09-27 00:31:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4254.5|4248.5|11
1727397090000|2024-09-27 00:31:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|2
1727397110000|2024-09-27 00:31:50|4255.8|4249.8|4254.5|4248.5|4255.8|4249.8|4254.5|4248.5|0
1727397120000|2024-09-27 00:32:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1727397140000|2024-09-27 00:32:20|4256.5|4250.5|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|0
1727397150000|2024-09-27 00:32:30|4255.8|4249.8|4257.1|4251.1|4257.1|4251.1|4255.8|4249.8|4
1727397160000|2024-09-27 00:32:40|4257.3|4251.3|4257.3|4251.3|4258.3|4252.3|4257.1|4251.1|2
1727397170000|2024-09-27 00:32:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|2
1727397180000|2024-09-27 00:33:00|4256.8|4250.8|4257.8|4251.8|4257.8|4251.8|4256.8|4250.8|2
1727397190000|2024-09-27 00:33:10|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|9
1727397200000|2024-09-27 00:33:20|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|1
1727397210000|2024-09-27 00:33:30|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1727397220000|2024-09-27 00:33:40|4255.8|4249.8|4256|4250|4256.1|4250.1|4254.1|4248.1|10
1727397230000|2024-09-27 00:33:50|4255.6|4249.6|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|5
1727397240000|2024-09-27 00:34:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256|4250|6
1727397250000|2024-09-27 00:34:10|4255.3|4249.3|4255.1|4249.1|4255.3|4249.3|4254.6|4248.6|13
1727397260000|2024-09-27 00:34:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|2
1727397280000|2024-09-27 00:34:40|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|3
1727397290000|2024-09-27 00:34:50|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|4
1727397300000|2024-09-27 00:35:00|4256.1|4250.1|4256.8|4250.8|4256.8|4250.8|4255.6|4249.6|4
1727397310000|2024-09-27 00:35:10|4257.1|4251.1|4257.5|4251.5|4257.5|4251.5|4257.1|4251.1|5
1727397320000|2024-09-27 00:35:20|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|0
1727397330000|2024-09-27 00:35:30|4258|4252|4256.5|4250.5|4259.1|4253.1|4256.5|4250.5|5
1727397340000|2024-09-27 00:35:40|4257.1|4251.1|4258.1|4252.1|4258.1|4252.1|4257.1|4251.1|1
1727397370000|2024-09-27 00:36:10|||||||||1
1727397380000|2024-09-27 00:36:20|||||||||1
1727397390000|2024-09-27 00:36:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1727397400000|2024-09-27 00:36:40|4258.5|4252.5|4258.6|4252.6|4258.6|4252.6|4258.5|4252.5|0
1727397410000|2024-09-27 00:36:50|4258.5|4252.5|4259.6|4253.6|4259.6|4253.6|4258.5|4252.5|5
1727397450000|2024-09-27 00:37:30|4259.1|4253.1|4260.1|4254.1|4260.5|4254.5|4259.1|4253.1|1
1727397460000|2024-09-27 00:37:40|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|3
1727397470000|2024-09-27 00:37:50|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|0
1727397480000|2024-09-27 00:38:00|4258.6|4252.6|4260.1|4254.1|4260.1|4254.1|4258.6|4252.6|4
1727397520000|2024-09-27 00:38:40|4259|4253|4259.1|4253.1|4259.1|4253.1|4259|4253|7
1727397530000|2024-09-27 00:38:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1727397540000|2024-09-27 00:39:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1727397560000|2024-09-27 00:39:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1727397570000|2024-09-27 00:39:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1727397590000|2024-09-27 00:39:50|4259|4253|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|1
1727397600000|2024-09-27 00:40:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1727397610000|2024-09-27 00:40:10|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1727397630000|2024-09-27 00:40:30|4259.6|4253.6|4260|4254|4260|4254|4259.6|4253.6|1
1727397640000|2024-09-27 00:40:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1727397660000|2024-09-27 00:41:00|4260.3|4254.3|4263|4257|4263|4257|4260.3|4254.3|39
1727397670000|2024-09-27 00:41:10|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|0
1727397680000|2024-09-27 00:41:20|4262|4256|4262|4256|4262|4256|4262|4256|3
1727397690000|2024-09-27 00:41:30|4263|4257|4262.8|4256.8|4263|4257|4262.8|4256.8|2
1727397710000|2024-09-27 00:41:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1727397720000|2024-09-27 00:42:00|4263.8|4257.8|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|10
1727397730000|2024-09-27 00:42:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1727397740000|2024-09-27 00:42:20|4263.8|4257.8|4264|4258|4264|4258|4263.8|4257.8|0
1727397750000|2024-09-27 00:42:30|4263.8|4257.8|4263.5|4257.5|4263.8|4257.8|4263.5|4257.5|1
1727397770000|2024-09-27 00:42:50|4263.1|4257.1|4263.5|4257.5|4263.5|4257.5|4263|4257|0
1727397780000|2024-09-27 00:43:00|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1727397790000|2024-09-27 00:43:10|4262.8|4256.8|4263|4257|4263.5|4257.5|4262.8|4256.8|2
1727397800000|2024-09-27 00:43:20|4262.6|4256.6|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1727397810000|2024-09-27 00:43:30|4263|4257|4263.8|4257.8|4263.8|4257.8|4263|4257|1
1727397820000|2024-09-27 00:43:40|4264|4258|4263|4257|4264|4258|4262.8|4256.8|2
1727397830000|2024-09-27 00:43:50|4262.8|4256.8|4263|4257|4263|4257|4262.8|4256.8|0
1727397840000|2024-09-27 00:44:00|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|2
1727397860000|2024-09-27 00:44:20|4262.8|4256.8|4262.8|4256.8|4263.5|4257.5|4262.8|4256.8|0
1727397870000|2024-09-27 00:44:30|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|0
1727397890000|2024-09-27 00:44:50|4263.1|4257.1|4262.5|4256.5|4263.1|4257.1|4262.5|4256.5|1
1727397900000|2024-09-27 00:45:00|4262.1|4256.1|4263.3|4257.3|4263.5|4257.5|4262|4256|1
1727397910000|2024-09-27 00:45:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1727397920000|2024-09-27 00:45:20|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|0
1727397950000|2024-09-27 00:45:50|4267|4261|4267|4261|4267|4261|4266.8|4260.8|8
1727397960000|2024-09-27 00:46:00|4266|4260|4265.8|4259.8|4266|4260|4265.5|4259.5|2
1727397980000|2024-09-27 00:46:20|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|5
1727397990000|2024-09-27 00:46:30|4266.6|4260.6|4266.1|4260.1|4267.1|4261.1|4266.1|4260.1|6
1727398000000|2024-09-27 00:46:40|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|5
1727398010000|2024-09-27 00:46:50|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|5
1727398020000|2024-09-27 00:47:00|4266.5|4260.5|4266.5|4260.5|4267.5|4261.5|4266.3|4260.3|8
1727398030000|2024-09-27 00:47:10|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1727398060000|2024-09-27 00:47:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|2
1727398070000|2024-09-27 00:47:50|4265|4259|4265|4259|4265|4259|4265|4259|0
1727398080000|2024-09-27 00:48:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|2
1727398090000|2024-09-27 00:48:10|4264.5|4258.5|4263.8|4257.8|4264.5|4258.5|4263.8|4257.8|4
1727398110000|2024-09-27 00:48:30|4264|4258|4264|4258|4264|4258|4264|4258|0
1727398120000|2024-09-27 00:48:40|4263.8|4257.8|4263.5|4257.5|4263.8|4257.8|4263.5|4257.5|0
1727398130000|2024-09-27 00:48:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1727398150000|2024-09-27 00:49:10|4262.8|4256.8|4263|4257|4263|4257|4262.8|4256.8|0
1727398160000|2024-09-27 00:49:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1727398170000|2024-09-27 00:49:30|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|2
1727398180000|2024-09-27 00:49:40|4262.3|4256.3|4264.3|4258.3|4264.3|4258.3|4262.3|4256.3|8
1727398190000|2024-09-27 00:49:50|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|1
1727398200000|2024-09-27 00:50:00|4264.5|4258.5|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|1
1727398240000|2024-09-27 00:50:40|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|12
1727398260000|2024-09-27 00:51:00|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|5
1727398270000|2024-09-27 00:51:10|4262|4256|4261.8|4255.8|4262.8|4256.8|4261.8|4255.8|4
1727398300000|2024-09-27 00:51:40|4261.6|4255.6|4260.3|4254.3|4261.6|4255.6|4260.3|4254.3|7
1727398310000|2024-09-27 00:51:50|4260.1|4254.1|4260.5|4254.5|4260.5|4254.5|4259.8|4253.8|1
1727398320000|2024-09-27 00:52:00|4261|4255|4261|4255|4261|4255|4261|4255|0
1727398340000|2024-09-27 00:52:20|4262.1|4256.1|4262.5|4256.5|4262.5|4256.5|4262.1|4256.1|3
1727398370000|2024-09-27 00:52:50|4261.8|4255.8|4261.8|4255.8|4262.1|4256.1|4261.8|4255.8|0
1727398380000|2024-09-27 00:53:00|4262.1|4256.1|4262.5|4256.5|4262.5|4256.5|4262.1|4256.1|0
1727398400000|2024-09-27 00:53:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|6
1727398410000|2024-09-27 00:53:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1727398420000|2024-09-27 00:53:40|4263.1|4257.1|4262.8|4256.8|4263.1|4257.1|4262.8|4256.8|1
1727398450000|2024-09-27 00:54:10|||||||||2
1727398460000|2024-09-27 00:54:20|||||||||1
1727398470000|2024-09-27 00:54:30|4260.1|4254.1|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|14
1727398480000|2024-09-27 00:54:40|4260.3|4254.3|4259.8|4253.8|4261|4255|4259.8|4253.8|23
1727398490000|2024-09-27 00:54:50|4259.3|4253.3|4257.3|4251.3|4259.3|4253.3|4256.5|4250.5|11
1727398500000|2024-09-27 00:55:00|4257.6|4251.6|4256.5|4250.5|4257.6|4251.6|4256.5|4250.5|5
1727398510000|2024-09-27 00:55:10|||||||||1
1727398520000|2024-09-27 00:55:20|4254.3|4248.3|4253.3|4247.3|4254.3|4248.3|4253.3|4247.3|11
1727398540000|2024-09-27 00:55:40|4251.1|4245.1|4254.3|4248.3|4254.3|4248.3|4251.1|4245.1|21
1727398560000|2024-09-27 00:56:00|4254.5|4248.5|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|1
1727398570000|2024-09-27 00:56:10|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1727398580000|2024-09-27 00:56:20|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|2
1727398620000|2024-09-27 00:57:00|4255|4249|4255.1|4249.1|4255.1|4249.1|4255|4249|0
1727398650000|2024-09-27 00:57:30|4255|4249|4255|4249|4255|4249|4255|4249|1
1727398660000|2024-09-27 00:57:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1727398680000|2024-09-27 00:58:00|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4253.8|4247.8|1
1727398700000|2024-09-27 00:58:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1727398710000|2024-09-27 00:58:30|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|1
1727398720000|2024-09-27 00:58:40|4255.8|4249.8|4255.5|4249.5|4255.8|4249.8|4255.5|4249.5|1
1727398730000|2024-09-27 00:58:50|4255.3|4249.3|4255.5|4249.5|4255.5|4249.5|4255.1|4249.1|0
1727398740000|2024-09-27 00:59:00|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1727398750000|2024-09-27 00:59:10|4254.1|4248.1|4253.6|4247.6|4254.3|4248.3|4253.6|4247.6|4
1727398760000|2024-09-27 00:59:20|4253.3|4247.3|4253.1|4247.1|4253.3|4247.3|4252.6|4246.6|4
1727398770000|2024-09-27 00:59:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|2
1727398780000|2024-09-27 00:59:40|4253.6|4247.6|4254|4248|4254|4248|4253.6|4247.6|0
1727398790000|2024-09-27 00:59:50|4254.5|4248.5|4253.1|4247.1|4254.6|4248.6|4253.1|4247.1|5
1727398800000|2024-09-27 01:00:00|4252.6|4246.6|4256.8|4250.8|4257|4251|4252.1|4246.1|20
1727398810000|2024-09-27 01:00:10|4259.5|4253.5|4260.8|4254.8|4260.8|4254.8|4259|4253|3
1727398820000|2024-09-27 01:00:20|4260.5|4254.5|4259.3|4253.3|4260.5|4254.5|4259.3|4253.3|0
1727398830000|2024-09-27 01:00:30|4259|4253|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|2
1727398840000|2024-09-27 01:00:40|4258.6|4252.6|4259|4253|4259.5|4253.5|4258.1|4252.1|4
1727398850000|2024-09-27 01:00:50|4259.3|4253.3|4259.5|4253.5|4259.8|4253.8|4259.3|4253.3|1
1727398860000|2024-09-27 01:01:00|4259.3|4253.3|4255.5|4249.5|4259.3|4253.3|4255.3|4249.3|6
1727398870000|2024-09-27 01:01:10|4255|4249|4257.5|4251.5|4257.5|4251.5|4255|4249|1
1727398880000|2024-09-27 01:01:20|4257.3|4251.3|4257.5|4251.5|4257.8|4251.8|4256.8|4250.8|3
1727398890000|2024-09-27 01:01:30|4257.3|4251.3|4257.5|4251.5|4258.1|4252.1|4256.8|4250.8|1
1727398900000|2024-09-27 01:01:40|4256.6|4250.6|4257.3|4251.3|4257.3|4251.3|4256.5|4250.5|2
1727398910000|2024-09-27 01:01:50|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1727398920000|2024-09-27 01:02:00|4257.8|4251.8|4258.3|4252.3|4258.5|4252.5|4257|4251|4
1727398930000|2024-09-27 01:02:10|4258.5|4252.5|4259.3|4253.3|4259.5|4253.5|4258.5|4252.5|1
1727398940000|2024-09-27 01:02:20|4259.1|4253.1|4258|4252|4259.1|4253.1|4258|4252|3
1727398950000|2024-09-27 01:02:30|4258.3|4252.3|4259.1|4253.1|4259.1|4253.1|4257.5|4251.5|4
1727398960000|2024-09-27 01:02:40|4259.5|4253.5|4259.5|4253.5|4259.8|4253.8|4259.1|4253.1|1
1727398970000|2024-09-27 01:02:50|4258.6|4252.6|4257|4251|4259.1|4253.1|4257|4251|2
1727398980000|2024-09-27 01:03:00|4257.3|4251.3|4259.6|4253.6|4259.6|4253.6|4257|4251|3
1727398990000|2024-09-27 01:03:10|4260|4254|4262.1|4256.1|4262.5|4256.5|4260|4254|0
1727399000000|2024-09-27 01:03:20|4261.8|4255.8|4262.8|4256.8|4262.8|4256.8|4261.8|4255.8|3
1727399010000|2024-09-27 01:03:30|4263.1|4257.1|4262.5|4256.5|4263.1|4257.1|4262.1|4256.1|2
1727399020000|2024-09-27 01:03:40|4262.1|4256.1|4260.3|4254.3|4262.5|4256.5|4260|4254|3
1727399030000|2024-09-27 01:03:50|4260.5|4254.5|4262.8|4256.8|4263.1|4257.1|4260.5|4254.5|3
1727399040000|2024-09-27 01:04:00|4262|4256|4262.8|4256.8|4263.8|4257.8|4262|4256|1
1727399050000|2024-09-27 01:04:10|4262.5|4256.5|4266.3|4260.3|4266.6|4260.6|4262.3|4256.3|21
1727399060000|2024-09-27 01:04:20|4266.5|4260.5|4265.1|4259.1|4266.5|4260.5|4264.1|4258.1|3
1727399070000|2024-09-27 01:04:30|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|0
1727399080000|2024-09-27 01:04:40|4264.3|4258.3|4265.5|4259.5|4265.8|4259.8|4264.3|4258.3|6
1727399090000|2024-09-27 01:04:50|4265.3|4259.3|4264.8|4258.8|4266.3|4260.3|4264.5|4258.5|6
1727399100000|2024-09-27 01:05:00|4264.5|4258.5|4267.5|4261.5|4267.5|4261.5|4264.3|4258.3|0
1727399120000|2024-09-27 01:05:20|4267.1|4261.1|4267.3|4261.3|4267.5|4261.5|4266.5|4260.5|28
1727399130000|2024-09-27 01:05:30|4267.1|4261.1|4267.1|4261.1|4267.5|4261.5|4266.3|4260.3|2
1727399140000|2024-09-27 01:05:40|4266.5|4260.5|4266|4260|4266.8|4260.8|4265.8|4259.8|2
1727399150000|2024-09-27 01:05:50|4266.3|4260.3|4267.8|4261.8|4267.8|4261.8|4265.8|4259.8|7
1727399160000|2024-09-27 01:06:00|4267|4261|4267.8|4261.8|4267.8|4261.8|4265.3|4259.3|38
1727399170000|2024-09-27 01:06:10|4267.5|4261.5|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|7
1727399180000|2024-09-27 01:06:20|4267|4261|4264.5|4258.5|4267|4261|4264.5|4258.5|5
1727399190000|2024-09-27 01:06:30|4265|4259|4267|4261|4267|4261|4265|4259|0
1727399200000|2024-09-27 01:06:40|4266.3|4260.3|4266.3|4260.3|4266.5|4260.5|4266.3|4260.3|0
1727399210000|2024-09-27 01:06:50|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|0
1727399220000|2024-09-27 01:07:00|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.3|4259.3|3
1727399230000|2024-09-27 01:07:10|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|0
1727399240000|2024-09-27 01:07:20|4265.5|4259.5|4263.8|4257.8|4265.5|4259.5|4263.8|4257.8|2
1727399250000|2024-09-27 01:07:30|4263.5|4257.5|4263.3|4257.3|4263.5|4257.5|4262.8|4256.8|9
1727399260000|2024-09-27 01:07:40|4263.5|4257.5|4264.3|4258.3|4264.3|4258.3|4262.5|4256.5|6
1727399270000|2024-09-27 01:07:50|4264|4258|4263.3|4257.3|4264.3|4258.3|4263.3|4257.3|1
1727399280000|2024-09-27 01:08:00|4262.8|4256.8|4263.5|4257.5|4265.1|4259.1|4262.8|4256.8|4
1727399290000|2024-09-27 01:08:10|4264|4258|4263.1|4257.1|4264.3|4258.3|4263.1|4257.1|2
1727399300000|2024-09-27 01:08:20|4262.5|4256.5|4262.5|4256.5|4262.8|4256.8|4262.5|4256.5|3
1727399310000|2024-09-27 01:08:30|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1727399320000|2024-09-27 01:08:40|4262.1|4256.1|4262.1|4256.1|4262.3|4256.3|4262.1|4256.1|1
1727399330000|2024-09-27 01:08:50|4261.8|4255.8|4261.5|4255.5|4262.1|4256.1|4261.5|4255.5|0
1727399340000|2024-09-27 01:09:00|4261.3|4255.3|4262.3|4256.3|4262.5|4256.5|4261.1|4255.1|2
1727399350000|2024-09-27 01:09:10|4261.8|4255.8|4261.8|4255.8|4262.8|4256.8|4261.8|4255.8|0
1727399360000|2024-09-27 01:09:20|4261.1|4255.1|4260.8|4254.8|4261.1|4255.1|4260.8|4254.8|1
1727399370000|2024-09-27 01:09:30|4261.5|4255.5|4261.1|4255.1|4261.5|4255.5|4260.8|4254.8|2
1727399380000|2024-09-27 01:09:40|4261.5|4255.5|4261.5|4255.5|4262.1|4256.1|4261.3|4255.3|0
1727399390000|2024-09-27 01:09:50|4261.8|4255.8|4262.3|4256.3|4263.1|4257.1|4261.8|4255.8|8
1727399400000|2024-09-27 01:10:00|4262.1|4256.1|4261.8|4255.8|4262.5|4256.5|4261.3|4255.3|4
1727399410000|2024-09-27 01:10:10|4261.5|4255.5|4261.5|4255.5|4261.8|4255.8|4259.8|4253.8|6
1727399420000|2024-09-27 01:10:20|4261.8|4255.8|4262.3|4256.3|4262.5|4256.5|4261.8|4255.8|1
1727399430000|2024-09-27 01:10:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1727399440000|2024-09-27 01:10:40|4262.3|4256.3|4261.8|4255.8|4262.5|4256.5|4261.5|4255.5|0
1727399450000|2024-09-27 01:10:50|4261.5|4255.5|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|3
1727399460000|2024-09-27 01:11:00|4262.1|4256.1|4262.5|4256.5|4262.8|4256.8|4261.5|4255.5|2
1727399470000|2024-09-27 01:11:10|4262.8|4256.8|4262.8|4256.8|4263.5|4257.5|4262.5|4256.5|0
1727399480000|2024-09-27 01:11:20|4262.5|4256.5|4262.5|4256.5|4262.6|4256.6|4262.1|4256.1|0
1727399490000|2024-09-27 01:11:30|4262.8|4256.8|4263.5|4257.5|4263.5|4257.5|4262.8|4256.8|0
1727399500000|2024-09-27 01:11:40|4263.8|4257.8|4263.5|4257.5|4263.8|4257.8|4263.5|4257.5|0
1727399510000|2024-09-27 01:11:50|4263.8|4257.8|4263.8|4257.8|4264.5|4258.5|4263.5|4257.5|0
1727399520000|2024-09-27 01:12:00|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|2
1727399530000|2024-09-27 01:12:10|4262.8|4256.8|4262|4256|4262.8|4256.8|4261.5|4255.5|0
1727399540000|2024-09-27 01:12:20|4261.5|4255.5|4263.3|4257.3|4263.5|4257.5|4261.5|4255.5|4
1727399550000|2024-09-27 01:12:30|4262.5|4256.5|4263.8|4257.8|4263.8|4257.8|4262.5|4256.5|0
1727399560000|2024-09-27 01:12:40|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1727399570000|2024-09-27 01:12:50|4262.8|4256.8|4262.5|4256.5|4263.1|4257.1|4262.5|4256.5|0
1727399580000|2024-09-27 01:13:00|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.1|4256.1|0
1727399590000|2024-09-27 01:13:10|4262.8|4256.8|4262.5|4256.5|4263.8|4257.8|4262.5|4256.5|3
1727399600000|2024-09-27 01:13:20|4262.8|4256.8|4263.3|4257.3|4263.8|4257.8|4262.8|4256.8|2
1727399610000|2024-09-27 01:13:30|4263.1|4257.1|4263.8|4257.8|4263.8|4257.8|4262.5|4256.5|0
1727399620000|2024-09-27 01:13:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4262.5|4256.5|1
1727399630000|2024-09-27 01:13:50|4263.3|4257.3|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1727399640000|2024-09-27 01:14:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1727399650000|2024-09-27 01:14:10|4262.5|4256.5|4261.8|4255.8|4262.5|4256.5|4261.5|4255.5|1
1727399660000|2024-09-27 01:14:20|4262.8|4256.8|4263.5|4257.5|4263.8|4257.8|4262.8|4256.8|2
1727399670000|2024-09-27 01:14:30|4263.3|4257.3|4262.3|4256.3|4263.3|4257.3|4262.1|4256.1|0
1727399680000|2024-09-27 01:14:40|4262.1|4256.1|4262.5|4256.5|4262.8|4256.8|4262.1|4256.1|1
1727399690000|2024-09-27 01:14:50|4262.1|4256.1|4261.8|4255.8|4262.5|4256.5|4261.6|4255.6|5
1727399700000|2024-09-27 01:15:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4260.5|4254.5|0
1727399710000|2024-09-27 01:15:10|4261.3|4255.3|4260.5|4254.5|4261.3|4255.3|4260.5|4254.5|0
1727399720000|2024-09-27 01:15:20|4260.3|4254.3|4260.5|4254.5|4260.5|4254.5|4260.3|4254.3|0
1727399730000|2024-09-27 01:15:30|4260.8|4254.8|4259.5|4253.5|4260.8|4254.8|4259.5|4253.5|0
1727399740000|2024-09-27 01:15:40|4259.3|4253.3|4258.5|4252.5|4259.3|4253.3|4257.5|4251.5|9
1727399750000|2024-09-27 01:15:50|4258.1|4252.1|4258.5|4252.5|4258.5|4252.5|4257.8|4251.8|0
1727399760000|2024-09-27 01:16:00|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4258.3|4252.3|0
1727399770000|2024-09-27 01:16:10|4258.8|4252.8|4259|4253|4259|4253|4258.5|4252.5|1
1727399780000|2024-09-27 01:16:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1727399790000|2024-09-27 01:16:30|4259|4253|4259|4253|4259|4253|4258.8|4252.8|0
1727399800000|2024-09-27 01:16:40|4259.8|4253.8|4259.5|4253.5|4259.8|4253.8|4259.1|4253.1|2
1727399810000|2024-09-27 01:16:50|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1727399820000|2024-09-27 01:17:00|4258.6|4252.6|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|2
1727399830000|2024-09-27 01:17:10|4257.1|4251.1|4255.5|4249.5|4257.1|4251.1|4255.5|4249.5|2
1727399840000|2024-09-27 01:17:20|4256.5|4250.5|4251.8|4245.8|4256.8|4250.8|4251.8|4245.8|5
1727399850000|2024-09-27 01:17:30|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|3
1727399860000|2024-09-27 01:17:40|4250.3|4244.3|4249.5|4243.5|4250.5|4244.5|4249.5|4243.5|16
1727399870000|2024-09-27 01:17:50|4249.8|4243.8|4250.5|4244.5|4250.5|4244.5|4249.8|4243.8|1
1727399880000|2024-09-27 01:18:00|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|5
1727399890000|2024-09-27 01:18:10|4252.3|4246.3|4251.3|4245.3|4252.3|4246.3|4251.3|4245.3|3
1727399900000|2024-09-27 01:18:20|4251.6|4245.6|4252.3|4246.3|4252.5|4246.5|4251.6|4245.6|0
1727399910000|2024-09-27 01:18:30|4252|4246|4252.5|4246.5|4252.5|4246.5|4251.8|4245.8|0
1727399920000|2024-09-27 01:18:40|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|0
1727399930000|2024-09-27 01:18:50|4252.1|4246.1|4252.8|4246.8|4252.8|4246.8|4251.8|4245.8|1
1727399940000|2024-09-27 01:19:00|4252|4246|4252.8|4246.8|4252.8|4246.8|4251.8|4245.8|3
1727399950000|2024-09-27 01:19:10|4253.5|4247.5|4254.5|4248.5|4254.5|4248.5|4253.5|4247.5|1
1727399960000|2024-09-27 01:19:20|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4253.8|4247.8|2
1727399970000|2024-09-27 01:19:30|4254.1|4248.1|4254.5|4248.5|4254.5|4248.5|4254.1|4248.1|0
1727399980000|2024-09-27 01:19:40|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.1|4248.1|0
1727399990000|2024-09-27 01:19:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4254.8|4248.8|17
1727400000000|2024-09-27 01:20:00|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|10
1727400010000|2024-09-27 01:20:10|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1727400020000|2024-09-27 01:20:20|4253.8|4247.8|4253.8|4247.8|4254|4248|4253.8|4247.8|7
1727400030000|2024-09-27 01:20:30|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.6|4248.6|4
1727400040000|2024-09-27 01:20:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1727400050000|2024-09-27 01:20:50|4254.8|4248.8|4253.8|4247.8|4254.8|4248.8|4253.8|4247.8|1
1727400060000|2024-09-27 01:21:00|4253.6|4247.6|4255.5|4249.5|4255.5|4249.5|4253.6|4247.6|1
1727400070000|2024-09-27 01:21:10|4256.5|4250.5|4256.5|4250.5|4256.8|4250.8|4256.5|4250.5|2
1727400080000|2024-09-27 01:21:20|4256.3|4250.3|4255.5|4249.5|4256.3|4250.3|4255.5|4249.5|0
1727400090000|2024-09-27 01:21:30|4255.3|4249.3|4254.3|4248.3|4255.3|4249.3|4254.3|4248.3|0
1727400100000|2024-09-27 01:21:40|4254.6|4248.6|4256.6|4250.6|4256.6|4250.6|4254.3|4248.3|5
1727400110000|2024-09-27 01:21:50|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.1|4250.1|3
1727400120000|2024-09-27 01:22:00|4257.3|4251.3|4259.1|4253.1|4259.1|4253.1|4257.3|4251.3|1
1727400130000|2024-09-27 01:22:10|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1727400140000|2024-09-27 01:22:20|4259.3|4253.3|4260.1|4254.1|4260.1|4254.1|4259.1|4253.1|1
1727400150000|2024-09-27 01:22:30|4260.3|4254.3|4261.1|4255.1|4261.1|4255.1|4260.1|4254.1|1
1727400160000|2024-09-27 01:22:40|4261.5|4255.5|4261.8|4255.8|4263.1|4257.1|4261.5|4255.5|5
1727400170000|2024-09-27 01:22:50|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1727400180000|2024-09-27 01:23:00|4261.1|4255.1|4261.8|4255.8|4261.8|4255.8|4261.1|4255.1|1
1727400190000|2024-09-27 01:23:10|4261.5|4255.5|4260.8|4254.8|4261.5|4255.5|4260.8|4254.8|0
1727400200000|2024-09-27 01:23:20|4261.8|4255.8|4260.6|4254.6|4261.8|4255.8|4260.6|4254.6|1
1727400210000|2024-09-27 01:23:30|4260.3|4254.3|4261.1|4255.1|4261.5|4255.5|4260.1|4254.1|4
1727400220000|2024-09-27 01:23:40|4260.8|4254.8|4259.8|4253.8|4260.8|4254.8|4259.5|4253.5|0
1727400230000|2024-09-27 01:23:50|4259.5|4253.5|4259.8|4253.8|4260.6|4254.6|4259.1|4253.1|3
1727400240000|2024-09-27 01:24:00|4259.3|4253.3|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|0
1727400250000|2024-09-27 01:24:10|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|2
1727400260000|2024-09-27 01:24:20|4261.1|4255.1|4260.8|4254.8|4261.1|4255.1|4260.1|4254.1|3
1727400270000|2024-09-27 01:24:30|4261.1|4255.1|4260.8|4254.8|4261.1|4255.1|4260.1|4254.1|2
1727400280000|2024-09-27 01:24:40|4260.1|4254.1|4258.5|4252.5|4260.1|4254.1|4258.3|4252.3|3
1727400290000|2024-09-27 01:24:50|4258.3|4252.3|4257.5|4251.5|4258.5|4252.5|4257.5|4251.5|4
1727400300000|2024-09-27 01:25:00|4258.1|4252.1|4258.5|4252.5|4258.8|4252.8|4258.1|4252.1|1
1727400310000|2024-09-27 01:25:10|4258.8|4252.8|4258.1|4252.1|4258.8|4252.8|4258.1|4252.1|3
1727400320000|2024-09-27 01:25:20|4258.5|4252.5|4259.8|4253.8|4259.8|4253.8|4258.5|4252.5|2
1727400330000|2024-09-27 01:25:30|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.1|4253.1|0
1727400350000|2024-09-27 01:25:50|4259.3|4253.3|4258.5|4252.5|4259.3|4253.3|4257.5|4251.5|2
1727400360000|2024-09-27 01:26:00|4258.3|4252.3|4259.8|4253.8|4260.1|4254.1|4258.3|4252.3|1
1727400370000|2024-09-27 01:26:10|4260.1|4254.1|4259.8|4253.8|4260.1|4254.1|4259.8|4253.8|0
1727400380000|2024-09-27 01:26:20|4259.6|4253.6|4258.5|4252.5|4259.6|4253.6|4258.3|4252.3|2
1727400390000|2024-09-27 01:26:30|4258.8|4252.8|4257.8|4251.8|4258.8|4252.8|4257.8|4251.8|0
1727400400000|2024-09-27 01:26:40|4258.1|4252.1|4258.5|4252.5|4258.5|4252.5|4258.1|4252.1|2
1727400420000|2024-09-27 01:27:00|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|2
1727400440000|2024-09-27 01:27:20|4259.1|4253.1|4259.5|4253.5|4259.5|4253.5|4259.1|4253.1|0
1727400450000|2024-09-27 01:27:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1727400460000|2024-09-27 01:27:40|4259.8|4253.8|4260.8|4254.8|4260.8|4254.8|4259.6|4253.6|1
1727400470000|2024-09-27 01:27:50|4260.1|4254.1|4259.6|4253.6|4260.3|4254.3|4259.3|4253.3|1
1727400480000|2024-09-27 01:28:00|4259.8|4253.8|4259.1|4253.1|4260.1|4254.1|4259.1|4253.1|0
1727400490000|2024-09-27 01:28:10|4259.3|4253.3|4259.1|4253.1|4259.3|4253.3|4259.1|4253.1|0
1727400500000|2024-09-27 01:28:20|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.3|4252.3|2
1727400510000|2024-09-27 01:28:30|4259.8|4253.8|4260.1|4254.1|4260.3|4254.3|4259.8|4253.8|0
1727400520000|2024-09-27 01:28:40|4259.8|4253.8|4260.1|4254.1|4260.1|4254.1|4259.8|4253.8|0
1727400530000|2024-09-27 01:28:50|4260.3|4254.3|4260.1|4254.1|4260.3|4254.3|4260.1|4254.1|0
1727400540000|2024-09-27 01:29:00|4259.8|4253.8|4260.8|4254.8|4261.8|4255.8|4259.8|4253.8|1
1727400550000|2024-09-27 01:29:10|4261.1|4255.1|4260.8|4254.8|4261.1|4255.1|4260.8|4254.8|0
1727400560000|2024-09-27 01:29:20|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1727400570000|2024-09-27 01:29:30|4260.8|4254.8|4260.8|4254.8|4261.1|4255.1|4260.6|4254.6|0
1727400580000|2024-09-27 01:29:40|4260.1|4254.1|4260.1|4254.1|4261.1|4255.1|4260.1|4254.1|1
1727400590000|2024-09-27 01:29:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|2
1727400600000|2024-09-27 01:30:00|4259.3|4253.3|4258.8|4252.8|4259.8|4253.8|4258.8|4252.8|1
1727400610000|2024-09-27 01:30:10|4259.1|4253.1|4259.8|4253.8|4259.8|4253.8|4259.1|4253.1|0
1727400620000|2024-09-27 01:30:20|4260.5|4254.5|4262.1|4256.1|4262.1|4256.1|4260.5|4254.5|1
1727400640000|2024-09-27 01:30:40|4263.1|4257.1|4263.3|4257.3|4263.3|4257.3|4263.1|4257.1|1
1727400650000|2024-09-27 01:30:50|4263.1|4257.1|4262.1|4256.1|4263.6|4257.6|4262.1|4256.1|4
1727400660000|2024-09-27 01:31:00|4261.5|4255.5|4260.8|4254.8|4261.5|4255.5|4260.8|4254.8|0
1727400670000|2024-09-27 01:31:10|4260.5|4254.5|4260.8|4254.8|4261|4255|4260.5|4254.5|3
1727400680000|2024-09-27 01:31:20|4260.6|4254.6|4259.8|4253.8|4260.8|4254.8|4258.8|4252.8|2
1727400690000|2024-09-27 01:31:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|1
1727400700000|2024-09-27 01:31:40|4259.1|4253.1|4258.3|4252.3|4259.1|4253.1|4258.3|4252.3|1
1727400710000|2024-09-27 01:31:50|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1727400720000|2024-09-27 01:32:00|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1727400730000|2024-09-27 01:32:10|4258.1|4252.1|4256.8|4250.8|4258.1|4252.1|4256.8|4250.8|6
1727400740000|2024-09-27 01:32:20|4256.3|4250.3|4256.8|4250.8|4256.8|4250.8|4256.1|4250.1|1
1727400750000|2024-09-27 01:32:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.1|4251.1|4
1727400760000|2024-09-27 01:32:40|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1727400770000|2024-09-27 01:32:50|4256.5|4250.5|4256|4250|4256.5|4250.5|4255.5|4249.5|5
1727400780000|2024-09-27 01:33:00|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|2
1727400790000|2024-09-27 01:33:10|4256.3|4250.3|4256.3|4250.3|4256.5|4250.5|4255.8|4249.8|0
1727400800000|2024-09-27 01:33:20|4256.5|4250.5|4254.8|4248.8|4257|4251|4254.5|4248.5|6
1727400810000|2024-09-27 01:33:30|4254.5|4248.5|4254|4248|4254.8|4248.8|4254|4248|3
1727400820000|2024-09-27 01:33:40|4253.8|4247.8|4254.5|4248.5|4254.5|4248.5|4253.8|4247.8|2
1727400830000|2024-09-27 01:33:50|4255|4249|4255|4249|4255|4249|4254.5|4248.5|1
1727400860000|2024-09-27 01:34:20|4255.6|4249.6|4256.8|4250.8|4256.8|4250.8|4255.6|4249.6|7
1727400870000|2024-09-27 01:34:30|4257|4251|4257.8|4251.8|4257.8|4251.8|4257|4251|3
1727400880000|2024-09-27 01:34:40|4258.1|4252.1|4257.5|4251.5|4258.5|4252.5|4257.5|4251.5|0
1727400890000|2024-09-27 01:34:50|4257.8|4251.8|4257.5|4251.5|4258.3|4252.3|4257.5|4251.5|1
1727400900000|2024-09-27 01:35:00|4257.8|4251.8|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|0
1727400910000|2024-09-27 01:35:10|4258.1|4252.1|4258.3|4252.3|4258.5|4252.5|4258|4252|0
1727400920000|2024-09-27 01:35:20|4258.5|4252.5|4258.1|4252.1|4258.5|4252.5|4258.1|4252.1|0
1727400930000|2024-09-27 01:35:30|4257.8|4251.8|4257.1|4251.1|4257.8|4251.8|4256.8|4250.8|5
1727400940000|2024-09-27 01:35:40|4256.8|4250.8|4258.5|4252.5|4258.5|4252.5|4256.8|4250.8|1
1727400950000|2024-09-27 01:35:50|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.1|4252.1|6
1727400960000|2024-09-27 01:36:00|4259.1|4253.1|4257.8|4251.8|4259.1|4253.1|4257.8|4251.8|1
1727400970000|2024-09-27 01:36:10|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|0
1727400980000|2024-09-27 01:36:20|4265.3|4259.3|4264.6|4258.6|4265.3|4259.3|4264.6|4258.6|48
1727400990000|2024-09-27 01:36:30|4263.8|4257.8|4264.5|4258.5|4264.5|4258.5|4263.8|4257.8|3
1727401000000|2024-09-27 01:36:40|4264.3|4258.3|4263.3|4257.3|4264.5|4258.5|4263.3|4257.3|2
1727401010000|2024-09-27 01:36:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|0
1727401020000|2024-09-27 01:37:00|4263.3|4257.3|4273|4267|4273.6|4267.6|4263.3|4257.3|15
1727401030000|2024-09-27 01:37:10|4272.6|4266.6|4270|4264|4272.6|4266.6|4270|4264|1
1727401040000|2024-09-27 01:37:20|4269.3|4263.3|4269|4263|4269.3|4263.3|4268.6|4262.6|2
1727401050000|2024-09-27 01:37:30|||||||||2
1727401060000|2024-09-27 01:37:40|4269.5|4263.5|4268|4262|4269.5|4263.5|4268|4262|1
1727401070000|2024-09-27 01:37:50|4268.1|4262.1|4269.6|4263.6|4270|4264|4268.1|4262.1|2
1727401080000|2024-09-27 01:38:00|4269.5|4263.5|4269.5|4263.5|4269.6|4263.6|4269.3|4263.3|1
1727401090000|2024-09-27 01:38:10|4268.8|4262.8|4269.6|4263.6|4269.6|4263.6|4268.8|4262.8|0
1727401100000|2024-09-27 01:38:20|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269|4263|1
1727401110000|2024-09-27 01:38:30|4268.5|4262.5|4270.5|4264.5|4270.5|4264.5|4267.6|4261.6|8
1727401120000|2024-09-27 01:38:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1727401130000|2024-09-27 01:38:50|4271|4265|4273|4267|4273|4267|4271|4265|10
1727401140000|2024-09-27 01:39:00|4272.5|4266.5|4272.5|4266.5|4273|4267|4272.5|4266.5|2
1727401150000|2024-09-27 01:39:10|4272.6|4266.6|4272|4266|4273|4267|4272|4266|1
1727401170000|2024-09-27 01:39:30|||||||||1
1727401180000|2024-09-27 01:39:40|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1727401190000|2024-09-27 01:39:50|4272|4266|4271.5|4265.5|4272|4266|4271.5|4265.5|4
1727401200000|2024-09-27 01:40:00|4271|4265|4270.6|4264.6|4271|4265|4270.6|4264.6|0
1727401210000|2024-09-27 01:40:10|4271|4265|4270.6|4264.6|4271|4265|4270.6|4264.6|0
1727401220000|2024-09-27 01:40:20|4271|4265|4271.1|4265.1|4271.6|4265.6|4270.6|4264.6|0
1727401230000|2024-09-27 01:40:30|4271.5|4265.5|4271.1|4265.1|4271.5|4265.5|4271.1|4265.1|2
1727401240000|2024-09-27 01:40:40|4272|4266|4274.1|4268.1|4274.1|4268.1|4272|4266|3
1727401250000|2024-09-27 01:40:50|4275.6|4269.6|4276.1|4270.1|4276.1|4270.1|4275.6|4269.6|19
1727401260000|2024-09-27 01:41:00|4276|4270|4274.1|4268.1|4276|4270|4274|4268|3
1727401270000|2024-09-27 01:41:10|4274|4268|4276.5|4270.5|4276.5|4270.5|4274|4268|12
1727401280000|2024-09-27 01:41:20|4276.1|4270.1|4276.1|4270.1|4276.5|4270.5|4276.1|4270.1|4
1727401290000|2024-09-27 01:41:30|4276.6|4270.6|4277|4271|4277.5|4271.5|4276.6|4270.6|4
1727401300000|2024-09-27 01:41:40|4276.8|4270.8|4276|4270|4276.8|4270.8|4276|4270|0
1727401320000|2024-09-27 01:42:00|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275|4269|1
1727401330000|2024-09-27 01:42:10|4275.1|4269.1|4275|4269|4275.1|4269.1|4275|4269|1
1727401340000|2024-09-27 01:42:20|4274.5|4268.5|4276.5|4270.5|4276.5|4270.5|4274|4268|40
1727401350000|2024-09-27 01:42:30|4276.6|4270.6|4275|4269|4276.6|4270.6|4275|4269|3
1727401360000|2024-09-27 01:42:40|4275.1|4269.1|4275|4269|4275.1|4269.1|4275|4269|0
1727401370000|2024-09-27 01:42:50|4275.1|4269.1|4275.5|4269.5|4275.5|4269.5|4274.6|4268.6|1
1727401380000|2024-09-27 01:43:00|4275.1|4269.1|4274|4268|4275.1|4269.1|4273.5|4267.5|0
1727401390000|2024-09-27 01:43:10|4273.6|4267.6|4274|4268|4274|4268|4273.6|4267.6|0
1727401400000|2024-09-27 01:43:20|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273|4267|0
1727401410000|2024-09-27 01:43:30|4273|4267|4272.8|4266.8|4273|4267|4272.5|4266.5|1
1727401420000|2024-09-27 01:43:40|4273.1|4267.1|4272.3|4266.3|4273.5|4267.5|4272.3|4266.3|1
1727401430000|2024-09-27 01:43:50|4272|4266|4272|4266|4272|4266|4272|4266|0
1727401440000|2024-09-27 01:44:00|4272.1|4266.1|4273.5|4267.5|4273.5|4267.5|4272.1|4266.1|2
1727401450000|2024-09-27 01:44:10|4273.1|4267.1|4272.8|4266.8|4273.1|4267.1|4272.8|4266.8|0
1727401460000|2024-09-27 01:44:20|4273.1|4267.1|4273.5|4267.5|4273.8|4267.8|4273.1|4267.1|0
1727401470000|2024-09-27 01:44:30|4274|4268|4274|4268|4274|4268|4274|4268|0
1727401480000|2024-09-27 01:44:40|4274.1|4268.1|4274.1|4268.1|4274.5|4268.5|4274.1|4268.1|1
1727401490000|2024-09-27 01:44:50|4274.6|4268.6|4273.8|4267.8|4276.1|4270.1|4273.8|4267.8|5
1727401500000|2024-09-27 01:45:00|4273.5|4267.5|4273.1|4267.1|4273.5|4267.5|4273|4267|0
1727401510000|2024-09-27 01:45:10|4272.8|4266.8|4272.1|4266.1|4273.1|4267.1|4272.1|4266.1|0
1727401520000|2024-09-27 01:45:20|4271.5|4265.5|4272.1|4266.1|4272.1|4266.1|4271.5|4265.5|2
1727401540000|2024-09-27 01:45:40|4273.1|4267.1|4272.8|4266.8|4273.1|4267.1|4272.8|4266.8|1
1727401560000|2024-09-27 01:46:00|4273|4267|4273|4267|4273|4267|4272.8|4266.8|0
1727401570000|2024-09-27 01:46:10|4273.1|4267.1|4273.8|4267.8|4274.3|4268.3|4273.1|4267.1|1
1727401580000|2024-09-27 01:46:20|4274|4268|4274|4268|4274|4268|4273.5|4267.5|1
1727401590000|2024-09-27 01:46:30|4273.8|4267.8|4271.1|4265.1|4274.1|4268.1|4271.1|4265.1|10
1727401600000|2024-09-27 01:46:40|4270.6|4264.6|4270.5|4264.5|4270.6|4264.6|4270.5|4264.5|0
1727401610000|2024-09-27 01:46:50|4270|4264|4269.1|4263.1|4270|4264|4269|4263|1
1727401620000|2024-09-27 01:47:00|4268.8|4262.8|4269.1|4263.1|4269.1|4263.1|4268.8|4262.8|1
1727401630000|2024-09-27 01:47:10|4268.5|4262.5|4268.1|4262.1|4268.5|4262.5|4268.1|4262.1|1
1727401650000|2024-09-27 01:47:30|4268.5|4262.5|4269.5|4263.5|4269.5|4263.5|4268.5|4262.5|1
1727401660000|2024-09-27 01:47:40|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1727401670000|2024-09-27 01:47:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1727401680000|2024-09-27 01:48:00|4269.5|4263.5|4270|4264|4270.1|4264.1|4269.5|4263.5|2
1727401690000|2024-09-27 01:48:10|4270.1|4264.1|4270|4264|4270.1|4264.1|4270|4264|0
1727401700000|2024-09-27 01:48:20|4269.8|4263.8|4268.8|4262.8|4270|4264|4268.5|4262.5|0
1727401710000|2024-09-27 01:48:30|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|1
1727401720000|2024-09-27 01:48:40|4269.3|4263.3|4269.5|4263.5|4269.5|4263.5|4269.3|4263.3|0
1727401730000|2024-09-27 01:48:50|4270.5|4264.5|4270.1|4264.1|4270.5|4264.5|4270|4264|1
1727401740000|2024-09-27 01:49:00|4270|4264|4269.5|4263.5|4270.1|4264.1|4269.5|4263.5|0
1727401750000|2024-09-27 01:49:10|4268.5|4262.5|4268.5|4262.5|4268.8|4262.8|4268.5|4262.5|3
1727401760000|2024-09-27 01:49:20|4268.3|4262.3|4268|4262|4268.3|4262.3|4267.8|4261.8|1
1727401770000|2024-09-27 01:49:30|4268.1|4262.1|4267.1|4261.1|4268.1|4262.1|4267.1|4261.1|0
1727401780000|2024-09-27 01:49:40|4267|4261|4267|4261|4267.1|4261.1|4267|4261|0
1727401790000|2024-09-27 01:49:50|4267.1|4261.1|4265.5|4259.5|4267.1|4261.1|4265.5|4259.5|4
1727401800000|2024-09-27 01:50:00|4264.8|4258.8|4265.5|4259.5|4265.5|4259.5|4264.8|4258.8|2
1727401810000|2024-09-27 01:50:10|4265.6|4259.6|4265.5|4259.5|4265.6|4259.6|4265.5|4259.5|0
1727401820000|2024-09-27 01:50:20|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|1
1727401830000|2024-09-27 01:50:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|3
1727401840000|2024-09-27 01:50:40|4265|4259|4265|4259|4265.1|4259.1|4265|4259|2
1727401850000|2024-09-27 01:50:50|4264.6|4258.6|4264.8|4258.8|4264.8|4258.8|4264.5|4258.5|0
1727401860000|2024-09-27 01:51:00|4265|4259|4265.1|4259.1|4265.8|4259.8|4265|4259|1
1727401880000|2024-09-27 01:51:20|4265.5|4259.5|4266.1|4260.1|4266.5|4260.5|4265.5|4259.5|1
1727401890000|2024-09-27 01:51:30|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1727401900000|2024-09-27 01:51:40|4267.5|4261.5|4268.1|4262.1|4268.5|4262.5|4267.5|4261.5|0
1727401910000|2024-09-27 01:51:50|4267.5|4261.5|4268|4262|4268.1|4262.1|4267.5|4261.5|0
1727401920000|2024-09-27 01:52:00|4268.1|4262.1|4269.1|4263.1|4269.1|4263.1|4268.1|4262.1|0
1727401930000|2024-09-27 01:52:10|4269|4263|4270.1|4264.1|4270.1|4264.1|4269|4263|2
1727401940000|2024-09-27 01:52:20|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4268|4262|2
1727401950000|2024-09-27 01:52:30|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|0
1727401960000|2024-09-27 01:52:40|4270.1|4264.1|4270.5|4264.5|4270.5|4264.5|4270.1|4264.1|0
1727401970000|2024-09-27 01:52:50|4271|4265|4270.1|4264.1|4271|4265|4270.1|4264.1|1
1727401980000|2024-09-27 01:53:00|4270|4264|4270.8|4264.8|4271|4265|4270|4264|0
1727401990000|2024-09-27 01:53:10|4271|4265|4270.8|4264.8|4271.5|4265.5|4270.8|4264.8|0
1727402000000|2024-09-27 01:53:20|4271.1|4265.1|4272|4266|4272.1|4266.1|4271.1|4265.1|2
1727402010000|2024-09-27 01:53:30|4271.8|4265.8|4272.1|4266.1|4272.1|4266.1|4271.8|4265.8|0
1727402020000|2024-09-27 01:53:40|4272.5|4266.5|4272.8|4266.8|4273.5|4267.5|4272.5|4266.5|1
1727402030000|2024-09-27 01:53:50|4272.1|4266.1|4271.1|4265.1|4272.1|4266.1|4270.8|4264.8|2
1727402040000|2024-09-27 01:54:00|4271.5|4265.5|4270.8|4264.8|4271.5|4265.5|4270.5|4264.5|0
1727402050000|2024-09-27 01:54:10|4271|4265|4270.8|4264.8|4271|4265|4270.8|4264.8|0
1727402060000|2024-09-27 01:54:20|4270.5|4264.5|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|0
1727402070000|2024-09-27 01:54:30|4271.1|4265.1|4271|4265|4271.1|4265.1|4270.8|4264.8|0
1727402080000|2024-09-27 01:54:40|4271.1|4265.1|4270.5|4264.5|4271.1|4265.1|4270.5|4264.5|10
1727402090000|2024-09-27 01:54:50|4271.1|4265.1|4271.5|4265.5|4271.8|4265.8|4271.1|4265.1|5
1727402110000|2024-09-27 01:55:10|4271.1|4265.1|4271|4265|4271.1|4265.1|4270.8|4264.8|2
1727402120000|2024-09-27 01:55:20|4271.5|4265.5|4269.5|4263.5|4271.5|4265.5|4269.5|4263.5|1
1727402130000|2024-09-27 01:55:30|4269.8|4263.8|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|0
1727402140000|2024-09-27 01:55:40|4270.5|4264.5|4270.8|4264.8|4270.8|4264.8|4270.5|4264.5|0
1727402150000|2024-09-27 01:55:50|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1727402160000|2024-09-27 01:56:00|4270.8|4264.8|4270.1|4264.1|4270.8|4264.8|4270|4264|1
1727402170000|2024-09-27 01:56:10|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1727402180000|2024-09-27 01:56:20|4270.8|4264.8|4270.5|4264.5|4271.1|4265.1|4270.5|4264.5|1
1727402190000|2024-09-27 01:56:30|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1727402210000|2024-09-27 01:56:50|4270.5|4264.5|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|1
1727402220000|2024-09-27 01:57:00|4269.1|4263.1|4270.8|4264.8|4270.8|4264.8|4269.1|4263.1|0
1727402230000|2024-09-27 01:57:10|4271|4265|4270.8|4264.8|4271|4265|4270.8|4264.8|0
1727402240000|2024-09-27 01:57:20|4271|4265|4270.8|4264.8|4271.1|4265.1|4270.8|4264.8|0
1727402250000|2024-09-27 01:57:30|4271|4265|4270.8|4264.8|4271|4265|4270.8|4264.8|0
1727402260000|2024-09-27 01:57:40|4270.1|4264.1|4269.8|4263.8|4270.1|4264.1|4269.8|4263.8|1
1727402270000|2024-09-27 01:57:50|4270|4264|4269.8|4263.8|4270|4264|4269.8|4263.8|0
1727402280000|2024-09-27 01:58:00|4269.1|4263.1|4269.1|4263.1|4269.5|4263.5|4269|4263|0
1727402290000|2024-09-27 01:58:10|4269|4263|4269.1|4263.1|4269.1|4263.1|4269|4263|0
1727402300000|2024-09-27 01:58:20|4269|4263|4269|4263|4269|4263|4269|4263|0
1727402310000|2024-09-27 01:58:30|4269.1|4263.1|4269|4263|4269.1|4263.1|4269|4263|0
1727402320000|2024-09-27 01:58:40|4269.1|4263.1|4269|4263|4269.1|4263.1|4269|4263|0
1727402330000|2024-09-27 01:58:50|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4268.8|4262.8|2
1727402340000|2024-09-27 01:59:00|4269|4263|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|0
1727402350000|2024-09-27 01:59:10|4268|4262|4267.8|4261.8|4268.1|4262.1|4267.1|4261.1|1
1727402360000|2024-09-27 01:59:20|4267.5|4261.5|4268.1|4262.1|4268.1|4262.1|4267.1|4261.1|0
1727402370000|2024-09-27 01:59:30|4268|4262|4268|4262|4268.1|4262.1|4267.8|4261.8|0
1727402380000|2024-09-27 01:59:40|4268.1|4262.1|4268|4262|4268.1|4262.1|4268|4262|0
1727402390000|2024-09-27 01:59:50|4267.8|4261.8|4267.1|4261.1|4267.8|4261.8|4267.1|4261.1|2
1727402400000|2024-09-27 02:00:00|4267|4261|4267|4261|4268|4262|4267|4261|1
1727402410000|2024-09-27 02:00:10|4267.1|4261.1|4267.1|4261.1|4267.5|4261.5|4267.1|4261.1|0
1727402420000|2024-09-27 02:00:20|4267|4261|4266.8|4260.8|4267|4261|4266.5|4260.5|0
1727402430000|2024-09-27 02:00:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1727402450000|2024-09-27 02:00:50|4266.8|4260.8|4267.5|4261.5|4267.5|4261.5|4266.8|4260.8|0
1727402460000|2024-09-27 02:01:00|4267.3|4261.3|4264.5|4258.5|4267.3|4261.3|4264.5|4258.5|2
1727402470000|2024-09-27 02:01:10|4264.1|4258.1|4264|4258|4264.1|4258.1|4264|4258|1
1727402480000|2024-09-27 02:01:20|4263.8|4257.8|4265.1|4259.1|4265.1|4259.1|4263.8|4257.8|1
1727402490000|2024-09-27 02:01:30|4265.5|4259.5|4265.5|4259.5|4265.8|4259.8|4265.1|4259.1|0
1727402500000|2024-09-27 02:01:40|4265.1|4259.1|4265.5|4259.5|4265.5|4259.5|4265|4259|0
1727402520000|2024-09-27 02:02:00|4266|4260|4267.8|4261.8|4267.8|4261.8|4266|4260|8
1727402550000|2024-09-27 02:02:30|4268.1|4262.1|4267.5|4261.5|4268.1|4262.1|4267.5|4261.5|4
1727402560000|2024-09-27 02:02:40|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1727402580000|2024-09-27 02:03:00|4268|4262|4268|4262|4268|4262|4268|4262|0
1727402590000|2024-09-27 02:03:10|4268.3|4262.3|4268.5|4262.5|4268.5|4262.5|4268.3|4262.3|0
1727402600000|2024-09-27 02:03:20|4268.3|4262.3|4268|4262|4268.3|4262.3|4267.8|4261.8|0
1727402610000|2024-09-27 02:03:30|4267.8|4261.8|4268|4262|4268|4262|4267.8|4261.8|0
1727402620000|2024-09-27 02:03:40|4267.8|4261.8|4268|4262|4268|4262|4267.8|4261.8|0
1727402630000|2024-09-27 02:03:50|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|1
1727402640000|2024-09-27 02:04:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1727402650000|2024-09-27 02:04:10|4266.5|4260.5|4265.8|4259.8|4266.5|4260.5|4265.8|4259.8|0
1727402670000|2024-09-27 02:04:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1727402680000|2024-09-27 02:04:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1727402690000|2024-09-27 02:04:50|4266|4260|4265.5|4259.5|4266.1|4260.1|4265.5|4259.5|3
1727402700000|2024-09-27 02:05:00|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4263.5|4257.5|6
1727402710000|2024-09-27 02:05:10|4265.3|4259.3|4265.1|4259.1|4265.3|4259.3|4265.1|4259.1|0
1727402730000|2024-09-27 02:05:30|4265.5|4259.5|4266.1|4260.1|4266.1|4260.1|4265.5|4259.5|1
1727402740000|2024-09-27 02:05:40|4266|4260|4265.1|4259.1|4266|4260|4265.1|4259.1|0
1727402750000|2024-09-27 02:05:50|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|0
1727402760000|2024-09-27 02:06:00|4265.1|4259.1|4266.1|4260.1|4266.5|4260.5|4265.1|4259.1|2
1727402770000|2024-09-27 02:06:10|4265.8|4259.8|4265.1|4259.1|4265.8|4259.8|4265.1|4259.1|0
1727402780000|2024-09-27 02:06:20|4265.5|4259.5|4269.1|4263.1|4269.8|4263.8|4265.5|4259.5|1
1727402800000|2024-09-27 02:06:40|4268.6|4262.6|4268.1|4262.1|4269|4263|4268.1|4262.1|1
1727402810000|2024-09-27 02:06:50|||||||||3
1727402820000|2024-09-27 02:07:00|4268.5|4262.5|4269.1|4263.1|4269.1|4263.1|4268.5|4262.5|2
1727402830000|2024-09-27 02:07:10|4270|4264|4270|4264|4270|4264|4270|4264|5
1727402840000|2024-09-27 02:07:20|4269.6|4263.6|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|0
1727402850000|2024-09-27 02:07:30|4269.5|4263.5|4269.1|4263.1|4269.5|4263.5|4269.1|4263.1|1
1727402860000|2024-09-27 02:07:40|4268.8|4262.8|4268.6|4262.6|4268.8|4262.8|4268.6|4262.6|0
1727402870000|2024-09-27 02:07:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|1
1727402880000|2024-09-27 02:08:00|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|2
1727402900000|2024-09-27 02:08:20|4269.5|4263.5|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|0
1727402920000|2024-09-27 02:08:40|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|2
1727402930000|2024-09-27 02:08:50|4270.6|4264.6|4270.5|4264.5|4270.6|4264.6|4270.5|4264.5|0
1727402940000|2024-09-27 02:09:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|2
1727402960000|2024-09-27 02:09:20|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.5|4263.5|0
1727402980000|2024-09-27 02:09:40|4269.8|4263.8|4269.1|4263.1|4270.3|4264.3|4269.1|4263.1|2
1727402990000|2024-09-27 02:09:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|3
1727403000000|2024-09-27 02:10:00|4268.5|4262.5|4268.8|4262.8|4269.1|4263.1|4268.5|4262.5|0
1727403010000|2024-09-27 02:10:10|4269.1|4263.1|4269.5|4263.5|4269.5|4263.5|4269.1|4263.1|0
1727403020000|2024-09-27 02:10:20|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1727403040000|2024-09-27 02:10:40|4269|4263|4268.3|4262.3|4269.1|4263.1|4268.3|4262.3|1
1727403050000|2024-09-27 02:10:50|4268.8|4262.8|4269.6|4263.6|4269.6|4263.6|4268.8|4262.8|0
1727403060000|2024-09-27 02:11:00|4269.5|4263.5|4269.6|4263.6|4269.6|4263.6|4269.5|4263.5|0
1727403070000|2024-09-27 02:11:10|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|2
1727403080000|2024-09-27 02:11:20|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|1
1727403090000|2024-09-27 02:11:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1727403100000|2024-09-27 02:11:40|4269.5|4263.5|4269.6|4263.6|4269.6|4263.6|4269.5|4263.5|0
1727403110000|2024-09-27 02:11:50|4270.3|4264.3|4270.1|4264.1|4270.5|4264.5|4270.1|4264.1|1
1727403120000|2024-09-27 02:12:00|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|0
1727403150000|2024-09-27 02:12:30|4269.8|4263.8|4269.1|4263.1|4269.8|4263.8|4269.1|4263.1|2
1727403170000|2024-09-27 02:12:50|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1727403180000|2024-09-27 02:13:00|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|1
1727403200000|2024-09-27 02:13:20|4270|4264|4270.1|4264.1|4270.1|4264.1|4270|4264|0
1727403210000|2024-09-27 02:13:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1727403220000|2024-09-27 02:13:40|4270|4264|4270.3|4264.3|4270.3|4264.3|4269.6|4263.6|2
1727403230000|2024-09-27 02:13:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1727403240000|2024-09-27 02:14:00|4270.5|4264.5|4271.1|4265.1|4271.1|4265.1|4270.5|4264.5|1
1727403270000|2024-09-27 02:14:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|1
1727403280000|2024-09-27 02:14:40|4271.8|4265.8|4271.1|4265.1|4271.8|4265.8|4271.1|4265.1|1
1727403290000|2024-09-27 02:14:50|4272.1|4266.1|4270.1|4264.1|4272.1|4266.1|4270.1|4264.1|6
1727403300000|2024-09-27 02:15:00|4270.8|4264.8|4270.1|4264.1|4270.8|4264.8|4270.1|4264.1|0
1727403310000|2024-09-27 02:15:10|4270.5|4264.5|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|0
1727403320000|2024-09-27 02:15:20|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1727403330000|2024-09-27 02:15:30|4271.1|4265.1|4270.5|4264.5|4271.1|4265.1|4270.5|4264.5|0
1727403340000|2024-09-27 02:15:40|4270.1|4264.1|4271.5|4265.5|4271.5|4265.5|4270.1|4264.1|1
1727403350000|2024-09-27 02:15:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1727403360000|2024-09-27 02:16:00|4271.5|4265.5|4271.1|4265.1|4271.5|4265.5|4271.1|4265.1|0
1727403370000|2024-09-27 02:16:10|4271.5|4265.5|4271.1|4265.1|4271.5|4265.5|4271.1|4265.1|0
1727403380000|2024-09-27 02:16:20|4272|4266|4273.5|4267.5|4273.5|4267.5|4272|4266|5
1727403400000|2024-09-27 02:16:40|4269.8|4263.8|4269.1|4263.1|4269.8|4263.8|4269.1|4263.1|25
1727403440000|2024-09-27 02:17:20|4269.5|4263.5|4269.6|4263.6|4269.6|4263.6|4269.5|4263.5|1
1727403450000|2024-09-27 02:17:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1727403460000|2024-09-27 02:17:40|4271.1|4265.1|4271.5|4265.5|4271.5|4265.5|4271.1|4265.1|25
1727403480000|2024-09-27 02:18:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|1
1727403510000|2024-09-27 02:18:30|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1727403520000|2024-09-27 02:18:40|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1727403560000|2024-09-27 02:19:20|4269.8|4263.8|4269.1|4263.1|4269.8|4263.8|4269.1|4263.1|1
1727403590000|2024-09-27 02:19:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|3
1727403630000|2024-09-27 02:20:30|4268.8|4262.8|4269.6|4263.6|4269.6|4263.6|4268.8|4262.8|2
1727403640000|2024-09-27 02:20:40|4269.8|4263.8|4270.1|4264.1|4270.1|4264.1|4269.8|4263.8|0
1727403650000|2024-09-27 02:20:50|4269.8|4263.8|4269.5|4263.5|4269.8|4263.8|4269.5|4263.5|0
1727403690000|2024-09-27 02:21:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1727403720000|2024-09-27 02:22:00|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1727403740000|2024-09-27 02:22:20|4268.1|4262.1|4268.5|4262.5|4268.5|4262.5|4267.8|4261.8|3
1727403780000|2024-09-27 02:23:00|4268.8|4262.8|4268.5|4262.5|4268.8|4262.8|4268.5|4262.5|0
1727403790000|2024-09-27 02:23:10|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|1
1727403830000|2024-09-27 02:23:50|4269.5|4263.5|4269.1|4263.1|4269.5|4263.5|4269.1|4263.1|0
1727403850000|2024-09-27 02:24:10|4269.8|4263.8|4271.1|4265.1|4271.3|4265.3|4269.8|4263.8|1
1727403870000|2024-09-27 02:24:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|2
1727403880000|2024-09-27 02:24:40|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1727403890000|2024-09-27 02:24:50|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|2
1727403900000|2024-09-27 02:25:00|4271.8|4265.8|4272.1|4266.1|4272.1|4266.1|4271.8|4265.8|1
1727403910000|2024-09-27 02:25:10|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|2
1727403960000|2024-09-27 02:26:00|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1727403980000|2024-09-27 02:26:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1727404020000|2024-09-27 02:27:00|4272.3|4266.3|4274.8|4268.8|4274.8|4268.8|4272.3|4266.3|7
1727404040000|2024-09-27 02:27:20|||||||||1
1727404050000|2024-09-27 02:27:30|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|2
1727404090000|2024-09-27 02:28:10|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1727404120000|2024-09-27 02:28:40|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|1
1727404140000|2024-09-27 02:29:00|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4
1727404160000|2024-09-27 02:29:20|4277|4271|4277|4271|4277|4271|4277|4271|14
1727404170000|2024-09-27 02:29:30|4276.6|4270.6|4276|4270|4276.6|4270.6|4276|4270|0
1727404180000|2024-09-27 02:29:40|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|0
1727404190000|2024-09-27 02:29:50|4275.5|4269.5|4275.3|4269.3|4275.5|4269.5|4275.3|4269.3|2
1727404200000|2024-09-27 02:30:00|4275.5|4269.5|4278.3|4272.3|4279.6|4273.6|4275.5|4269.5|8
1727404210000|2024-09-27 02:30:10|4278.1|4272.1|4278.1|4272.1|4278.3|4272.3|4278.1|4272.1|0
1727404220000|2024-09-27 02:30:20|4278.5|4272.5|4278.1|4272.1|4279.1|4273.1|4277.8|4271.8|1
1727404230000|2024-09-27 02:30:30|4278.6|4272.6|4278.3|4272.3|4278.6|4272.6|4277.8|4271.8|1
1727404240000|2024-09-27 02:30:40|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.8|4270.8|6
1727404250000|2024-09-27 02:30:50|4277.5|4271.5|4277.8|4271.8|4277.8|4271.8|4277.1|4271.1|0
1727404260000|2024-09-27 02:31:00|4277.1|4271.1|4277.8|4271.8|4277.8|4271.8|4276.5|4270.5|1
1727404270000|2024-09-27 02:31:10|4277.1|4271.1|4276.8|4270.8|4277.1|4271.1|4276.8|4270.8|0
1727404280000|2024-09-27 02:31:20|4276.1|4270.1|4275.8|4269.8|4276.3|4270.3|4275.1|4269.1|3
1727404290000|2024-09-27 02:31:30|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|0
1727404300000|2024-09-27 02:31:40|4276.1|4270.1|4276.8|4270.8|4276.8|4270.8|4276.1|4270.1|0
1727404310000|2024-09-27 02:31:50|4277.6|4271.6|4279|4273|4279|4273|4277.5|4271.5|4
1727404320000|2024-09-27 02:32:00|4278.5|4272.5|4279.1|4273.1|4279.1|4273.1|4278.1|4272.1|1
1727404350000|2024-09-27 02:32:30|||||||||1
1727404360000|2024-09-27 02:32:40|4279|4273|4278|4272|4279|4273|4278|4272|1
1727404370000|2024-09-27 02:32:50|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1727404380000|2024-09-27 02:33:00|4278.5|4272.5|4279.1|4273.1|4279.1|4273.1|4278.1|4272.1|0
1727404390000|2024-09-27 02:33:10|4279.3|4273.3|4279.1|4273.1|4279.3|4273.3|4279|4273|0
1727404400000|2024-09-27 02:33:20|4279.5|4273.5|4279.1|4273.1|4279.5|4273.5|4279.1|4273.1|0
1727404410000|2024-09-27 02:33:30|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|14
1727404420000|2024-09-27 02:33:40|4282.1|4276.1|4283.3|4277.3|4283.8|4277.8|4282.1|4276.1|10
1727404430000|2024-09-27 02:33:50|4282.8|4276.8|4283.6|4277.6|4283.6|4277.6|4282.8|4276.8|6
1727404440000|2024-09-27 02:34:00|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|4
1727404470000|2024-09-27 02:34:30|4283.1|4277.1|4283.8|4277.8|4283.8|4277.8|4283.1|4277.1|0
1727404490000|2024-09-27 02:34:50|||||||||7
1727404500000|2024-09-27 02:35:00|4284.8|4278.8|4284.1|4278.1|4284.8|4278.8|4284.1|4278.1|12
1727404510000|2024-09-27 02:35:10|4283.8|4277.8|4284.1|4278.1|4284.1|4278.1|4283.8|4277.8|0
1727404520000|2024-09-27 02:35:20|4284|4278|4284.1|4278.1|4284.1|4278.1|4284|4278|0
1727404530000|2024-09-27 02:35:30|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1727404540000|2024-09-27 02:35:40|4283.5|4277.5|4281.1|4275.1|4283.5|4277.5|4280.8|4274.8|6
1727404550000|2024-09-27 02:35:50|4280.8|4274.8|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|0
1727404560000|2024-09-27 02:36:00|4280.6|4274.6|4279.1|4273.1|4281.1|4275.1|4279.1|4273.1|1
1727404570000|2024-09-27 02:36:10|4279|4273|4277.1|4271.1|4279|4273|4277.1|4271.1|2
1727404580000|2024-09-27 02:36:20|4276.2|4270.2|4277.1|4271.1|4277.1|4271.1|4276.2|4270.2|4
1727404590000|2024-09-27 02:36:30|4276.8|4270.8|4276.1|4270.1|4276.8|4270.8|4275.8|4269.8|1
1727404610000|2024-09-27 02:36:50|4276.3|4270.3|4276.1|4270.1|4276.3|4270.3|4276.1|4270.1|0
1727404620000|2024-09-27 02:37:00|4276.3|4270.3|4277.1|4271.1|4277.8|4271.8|4276.3|4270.3|5
1727404630000|2024-09-27 02:37:10|4277.5|4271.5|4279.1|4273.1|4279.1|4273.1|4277.5|4271.5|3
1727404640000|2024-09-27 02:37:20|4280.1|4274.1|4279.8|4273.8|4280.1|4274.1|4279.8|4273.8|0
1727404650000|2024-09-27 02:37:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1727404660000|2024-09-27 02:37:40|4279.8|4273.8|4280.5|4274.5|4280.5|4274.5|4279.8|4273.8|1
1727404670000|2024-09-27 02:37:50|4280.8|4274.8|4280.1|4274.1|4280.8|4274.8|4280.1|4274.1|4
1727404680000|2024-09-27 02:38:00|4280.3|4274.3|4280.3|4274.3|4280.6|4274.6|4279.8|4273.8|1
1727404690000|2024-09-27 02:38:10|4280.1|4274.1|4279.8|4273.8|4280.1|4274.1|4279.8|4273.8|0
1727404700000|2024-09-27 02:38:20|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1727404720000|2024-09-27 02:38:40|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|0
1727404730000|2024-09-27 02:38:50|4279.6|4273.6|4279.3|4273.3|4279.6|4273.6|4279.3|4273.3|0
1727404740000|2024-09-27 02:39:00|4279.1|4273.1|4278.6|4272.6|4279.5|4273.5|4278.6|4272.6|0
1727404750000|2024-09-27 02:39:10|4278.8|4272.8|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|1
1727404760000|2024-09-27 02:39:20|4279|4273|4279.5|4273.5|4279.5|4273.5|4279|4273|0
1727404770000|2024-09-27 02:39:30|4279.6|4273.6|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|1
1727404780000|2024-09-27 02:39:40|4278.8|4272.8|4280.3|4274.3|4280.3|4274.3|4278.8|4272.8|2
1727404790000|2024-09-27 02:39:50|4280.1|4274.1|4282.5|4276.5|4282.5|4276.5|4280.1|4274.1|8
1727404800000|2024-09-27 02:40:00|4282.8|4276.8|4283.5|4277.5|4283.5|4277.5|4282.5|4276.5|12
1727404810000|2024-09-27 02:40:10|4283.6|4277.6|4284.5|4278.5|4284.5|4278.5|4283.6|4277.6|5
1727404820000|2024-09-27 02:40:20|4284.3|4278.3|4284.5|4278.5|4284.5|4278.5|4284.3|4278.3|0
1727404830000|2024-09-27 02:40:30|||||||||3
1727404840000|2024-09-27 02:40:40|||||||||12
1727404850000|2024-09-27 02:40:50|4284.3|4278.3|4284.5|4278.5|4284.5|4278.5|4284.3|4278.3|2
1727404860000|2024-09-27 02:41:00|4285|4279|4285.1|4279.1|4285.1|4279.1|4285|4279|2
1727404870000|2024-09-27 02:41:10|4285.3|4279.3|4285.1|4279.1|4285.5|4279.5|4285.1|4279.1|7
1727404880000|2024-09-27 02:41:20|4285|4279|4285|4279|4285.1|4279.1|4285|4279|0
1727404890000|2024-09-27 02:41:30|4284.6|4278.6|4283.5|4277.5|4284.6|4278.6|4283.5|4277.5|2
1727404900000|2024-09-27 02:41:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1727404910000|2024-09-27 02:41:50|4284|4278|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|0
1727404920000|2024-09-27 02:42:00|4284|4278|4284.8|4278.8|4285.3|4279.3|4284|4278|0
1727404930000|2024-09-27 02:42:10|4285|4279|4285.8|4279.8|4285.8|4279.8|4285|4279|1
1727404950000|2024-09-27 02:42:30|4285.6|4279.6|4285.5|4279.5|4285.6|4279.6|4285.5|4279.5|10
1727404960000|2024-09-27 02:42:40|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1727404980000|2024-09-27 02:43:00|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|0
1727404990000|2024-09-27 02:43:10|4285.8|4279.8|4284.5|4278.5|4285.8|4279.8|4284.5|4278.5|2
1727405000000|2024-09-27 02:43:20|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|0
1727405010000|2024-09-27 02:43:30|4284.3|4278.3|4283.6|4277.6|4284.3|4278.3|4283.6|4277.6|1
1727405020000|2024-09-27 02:43:40|4283.3|4277.3|4283.6|4277.6|4283.6|4277.6|4283.1|4277.1|0
1727405030000|2024-09-27 02:43:50|4283.8|4277.8|4283.1|4277.1|4283.8|4277.8|4283.1|4277.1|0
1727405040000|2024-09-27 02:44:00|4282.6|4276.6|4283.8|4277.8|4283.8|4277.8|4282.3|4276.3|0
1727405070000|2024-09-27 02:44:30|4283.6|4277.6|4283.8|4277.8|4283.8|4277.8|4283.6|4277.6|0
1727405080000|2024-09-27 02:44:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1727405090000|2024-09-27 02:44:50|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|1
1727405100000|2024-09-27 02:45:00|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1727405110000|2024-09-27 02:45:10|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|2
1727405120000|2024-09-27 02:45:20|4283.5|4277.5|4284.3|4278.3|4284.3|4278.3|4283.3|4277.3|2
1727405130000|2024-09-27 02:45:30|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1727405150000|2024-09-27 02:45:50|4284.3|4278.3|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|2
1727405160000|2024-09-27 02:46:00|4284.6|4278.6|4282.8|4276.8|4284.6|4278.6|4282.8|4276.8|1
1727405170000|2024-09-27 02:46:10|4283.1|4277.1|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|0
1727405180000|2024-09-27 02:46:20|4283|4277|4283.1|4277.1|4283.1|4277.1|4283|4277|0
1727405190000|2024-09-27 02:46:30|4282.6|4276.6|4283.3|4277.3|4283.6|4277.6|4282.6|4276.6|1
1727405200000|2024-09-27 02:46:40|4283.1|4277.1|4281.1|4275.1|4283.1|4277.1|4281.1|4275.1|4
1727405210000|2024-09-27 02:46:50|4281.5|4275.5|4281.1|4275.1|4281.8|4275.8|4281.1|4275.1|0
1727405220000|2024-09-27 02:47:00|4280.8|4274.8|4281.5|4275.5|4281.5|4275.5|4280.6|4274.6|1
1727405230000|2024-09-27 02:47:10|4281.3|4275.3|4279.8|4273.8|4281.3|4275.3|4279.8|4273.8|3
1727405250000|2024-09-27 02:47:30|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1727405260000|2024-09-27 02:47:40|4279.6|4273.6|4278|4272|4279.8|4273.8|4278|4272|8
1727405270000|2024-09-27 02:47:50|4277.6|4271.6|4278.8|4272.8|4279|4273|4277.6|4271.6|1
1727405280000|2024-09-27 02:48:00|4278.6|4272.6|4278.5|4272.5|4278.6|4272.6|4278.1|4272.1|0
1727405290000|2024-09-27 02:48:10|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1727405300000|2024-09-27 02:48:20|4279.3|4273.3|4280|4274|4280|4274|4279|4273|9
1727405320000|2024-09-27 02:48:40|4280.1|4274.1|4280|4274|4280.1|4274.1|4280|4274|0
1727405340000|2024-09-27 02:49:00|4281|4275|4281|4275|4281.5|4275.5|4280.8|4274.8|1
1727405350000|2024-09-27 02:49:10|4281.1|4275.1|4281|4275|4281.1|4275.1|4281|4275|0
1727405360000|2024-09-27 02:49:20|4280.1|4274.1|4281.1|4275.1|4281.1|4275.1|4280.1|4274.1|0
1727405370000|2024-09-27 02:49:30|4281|4275|4280|4274|4281|4275|4280|4274|1
1727405380000|2024-09-27 02:49:40|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280|4274|0
1727405390000|2024-09-27 02:49:50|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4279.6|4273.6|0
1727405400000|2024-09-27 02:50:00|4280|4274|4279|4273|4280|4274|4279|4273|0
1727405410000|2024-09-27 02:50:10|4279.1|4273.1|4279.6|4273.6|4280|4274|4279.1|4273.1|0
1727405420000|2024-09-27 02:50:20|4279.3|4273.3|4279|4273|4279.3|4273.3|4278.6|4272.6|0
1727405430000|2024-09-27 02:50:30|4278.6|4272.6|4279|4273|4279|4273|4278.1|4272.1|0
1727405450000|2024-09-27 02:50:50|4278.6|4272.6|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|1
1727405460000|2024-09-27 02:51:00|4278.6|4272.6|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|0
1727405470000|2024-09-27 02:51:10|4278.6|4272.6|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|1
1727405480000|2024-09-27 02:51:20|4279.6|4273.6|4281|4275|4281|4275|4279.6|4273.6|1
1727405490000|2024-09-27 02:51:30|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280|4274|2
1727405500000|2024-09-27 02:51:40|4280.5|4274.5|4279.8|4273.8|4280.5|4274.5|4279.8|4273.8|5
1727405510000|2024-09-27 02:51:50|4279.3|4273.3|4280.6|4274.6|4280.6|4274.6|4279.1|4273.1|5
1727405520000|2024-09-27 02:52:00|4280.5|4274.5|4281.3|4275.3|4281.3|4275.3|4280.5|4274.5|0
1727405530000|2024-09-27 02:52:10|4281.5|4275.5|4282.3|4276.3|4282.6|4276.6|4281.5|4275.5|4
1727405540000|2024-09-27 02:52:20|4282.6|4276.6|4282.3|4276.3|4283.1|4277.1|4282.3|4276.3|0
1727405550000|2024-09-27 02:52:30|4282.6|4276.6|4282.3|4276.3|4282.6|4276.6|4282.3|4276.3|0
1727405560000|2024-09-27 02:52:40|4282.6|4276.6|4282.3|4276.3|4282.6|4276.6|4282.3|4276.3|0
1727405570000|2024-09-27 02:52:50|4282.6|4276.6|4282.3|4276.3|4282.6|4276.6|4282.3|4276.3|0
1727405580000|2024-09-27 02:53:00|4282.5|4276.5|4282.3|4276.3|4283.3|4277.3|4282.3|4276.3|30
1727405590000|2024-09-27 02:53:10|4282.5|4276.5|4284.6|4278.6|4285.1|4279.1|4282.5|4276.5|10
1727405600000|2024-09-27 02:53:20|4284.8|4278.8|4285.1|4279.1|4285.1|4279.1|4284.1|4278.1|3
1727405610000|2024-09-27 02:53:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1727405620000|2024-09-27 02:53:40|4285|4279|4284.3|4278.3|4285|4279|4284.3|4278.3|0
1727405630000|2024-09-27 02:53:50|4284.5|4278.5|4284.3|4278.3|4284.5|4278.5|4284.3|4278.3|2
1727405640000|2024-09-27 02:54:00|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|1
1727405650000|2024-09-27 02:54:10|4284.8|4278.8|4285.3|4279.3|4285.5|4279.5|4284.8|4278.8|0
1727405660000|2024-09-27 02:54:20|||||||||2
1727405670000|2024-09-27 02:54:30|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1727405680000|2024-09-27 02:54:40|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1727405690000|2024-09-27 02:54:50|4285.1|4279.1|4285.3|4279.3|4285.3|4279.3|4285.1|4279.1|2
1727405700000|2024-09-27 02:55:00|||||||||2
1727405710000|2024-09-27 02:55:10|4285.5|4279.5|4285.8|4279.8|4285.8|4279.8|4285.5|4279.5|0
1727405720000|2024-09-27 02:55:20|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|3
1727405730000|2024-09-27 02:55:30|4285.1|4279.1|4285.8|4279.8|4285.8|4279.8|4285.1|4279.1|2
1727405740000|2024-09-27 02:55:40|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1727405750000|2024-09-27 02:55:50|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.5|4279.5|0
1727405760000|2024-09-27 02:56:00|4286.8|4280.8|4286.5|4280.5|4286.8|4280.8|4286.3|4280.3|10
1727405770000|2024-09-27 02:56:10|4286.8|4280.8|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|1
1727405780000|2024-09-27 02:56:20|4286.1|4280.1|4285.8|4279.8|4286.5|4280.5|4285.8|4279.8|1
1727405790000|2024-09-27 02:56:30|4285.5|4279.5|4285.8|4279.8|4285.8|4279.8|4285.1|4279.1|0
1727405800000|2024-09-27 02:56:40|4286.1|4280.1|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|4
1727405810000|2024-09-27 02:56:50|4286.5|4280.5|4285.8|4279.8|4286.5|4280.5|4285.8|4279.8|2
1727405820000|2024-09-27 02:57:00|4286.1|4280.1|4285.1|4279.1|4286.1|4280.1|4285.1|4279.1|2
1727405830000|2024-09-27 02:57:10|4285.5|4279.5|4286.1|4280.1|4286.1|4280.1|4285.5|4279.5|0
1727405840000|2024-09-27 02:57:20|4286.5|4280.5|4286.3|4280.3|4286.6|4280.6|4286.1|4280.1|1
1727405850000|2024-09-27 02:57:30|4286.1|4280.1|4286.3|4280.3|4286.8|4280.8|4286.1|4280.1|0
1727405860000|2024-09-27 02:57:40|4286.1|4280.1|4286.8|4280.8|4286.8|4280.8|4286.1|4280.1|1
1727405870000|2024-09-27 02:57:50|4287.2|4281.2|4289.5|4283.5|4289.5|4283.5|4287.2|4281.2|118
1727405880000|2024-09-27 02:58:00|4289.8|4283.8|4289.8|4283.8|4290|4284|4289.8|4283.8|0
1727405900000|2024-09-27 02:58:20|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|2
1727405910000|2024-09-27 02:58:30|4289.1|4283.1|4289.5|4283.5|4289.8|4283.8|4289.1|4283.1|1
1727405920000|2024-09-27 02:58:40|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1727405930000|2024-09-27 02:58:50|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.1|4282.1|10
1727405940000|2024-09-27 02:59:00|4289.8|4283.8|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|4
1727405950000|2024-09-27 02:59:10|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4288.1|4282.1|4
1727405960000|2024-09-27 02:59:20|4289.5|4283.5|4289.1|4283.1|4289.8|4283.8|4289.1|4283.1|2
1727405970000|2024-09-27 02:59:30|||||||||3
1727405980000|2024-09-27 02:59:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|2
1727405990000|2024-09-27 02:59:50|4289.8|4283.8|4290.8|4284.8|4290.8|4284.8|4289.8|4283.8|1
1727406000000|2024-09-27 03:00:00|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4289.1|4283.1|6
1727406010000|2024-09-27 03:00:10|4290|4284|4289|4283|4290|4284|4288.8|4282.8|1
1727406020000|2024-09-27 03:00:20|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.1|4282.1|0
1727406030000|2024-09-27 03:00:30|4288.8|4282.8|4289.1|4283.1|4289.5|4283.5|4288.8|4282.8|2
1727406050000|2024-09-27 03:00:50|4288.8|4282.8|4290.5|4284.5|4290.6|4284.6|4288.8|4282.8|1
1727406060000|2024-09-27 03:01:00|4290.1|4284.1|4289.1|4283.1|4290.5|4284.5|4289.1|4283.1|7
1727406070000|2024-09-27 03:01:10|4289|4283|4289.6|4283.6|4290|4284|4289|4283|0
1727406080000|2024-09-27 03:01:20|4290|4284|4290|4284|4290|4284|4290|4284|0
1727406090000|2024-09-27 03:01:30|4290.1|4284.1|4290.1|4284.1|4290.3|4284.3|4290|4284|1
1727406100000|2024-09-27 03:01:40|4290.5|4284.5|4291|4285|4291.1|4285.1|4290.5|4284.5|1
1727406110000|2024-09-27 03:01:50|4291.1|4285.1|4291|4285|4291.1|4285.1|4291|4285|0
1727406120000|2024-09-27 03:02:00|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1727406130000|2024-09-27 03:02:10|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1727406140000|2024-09-27 03:02:20|4291.5|4285.5|4291.8|4285.8|4292|4286|4291.5|4285.5|1
1727406150000|2024-09-27 03:02:30|4292|4286|4292.5|4286.5|4292.5|4286.5|4291.8|4285.8|0
1727406160000|2024-09-27 03:02:40|4292|4286|4292|4286|4292|4286|4292|4286|1
1727406170000|2024-09-27 03:02:50|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|0
1727406180000|2024-09-27 03:03:00|4291.5|4285.5|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|1
1727406190000|2024-09-27 03:03:10|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|1
1727406200000|2024-09-27 03:03:20|4291.1|4285.1|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|1
1727406210000|2024-09-27 03:03:30|4290.8|4284.8|4289.5|4283.5|4290.8|4284.8|4289.1|4283.1|1
1727406220000|2024-09-27 03:03:40|4289.8|4283.8|4290.8|4284.8|4290.8|4284.8|4289.5|4283.5|2
1727406230000|2024-09-27 03:03:50|4291.1|4285.1|4290.5|4284.5|4291.1|4285.1|4290.1|4284.1|1
1727406240000|2024-09-27 03:04:00|4290.1|4284.1|4291.1|4285.1|4291.1|4285.1|4290.1|4284.1|1
1727406250000|2024-09-27 03:04:10|4291.5|4285.5|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|1
1727406260000|2024-09-27 03:04:20|4291.3|4285.3|4291.5|4285.5|4292.1|4286.1|4291.3|4285.3|3
1727406270000|2024-09-27 03:04:30|4291.8|4285.8|4291.5|4285.5|4291.8|4285.8|4291.1|4285.1|2
1727406280000|2024-09-27 03:04:40|4291.1|4285.1|4291.1|4285.1|4291.5|4285.5|4290.8|4284.8|0
1727406290000|2024-09-27 03:04:50|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|0
1727406300000|2024-09-27 03:05:00|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|0
1727406310000|2024-09-27 03:05:10|4290.1|4284.1|4291.8|4285.8|4291.8|4285.8|4290.1|4284.1|1
1727406320000|2024-09-27 03:05:20|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|0
1727406330000|2024-09-27 03:05:30|4291.8|4285.8|4291.8|4285.8|4292|4286|4291.8|4285.8|0
1727406340000|2024-09-27 03:05:40|4292|4286|4291.8|4285.8|4292|4286|4291.8|4285.8|0
1727406350000|2024-09-27 03:05:50|4292.3|4286.3|4294.5|4288.5|4294.6|4288.6|4292.3|4286.3|11
1727406370000|2024-09-27 03:06:10|||||||||10
1727406380000|2024-09-27 03:06:20|||||||||1
1727406420000|2024-09-27 03:07:00|||||||||5
1727406440000|2024-09-27 03:07:20|4292.1|4286.1|4292.5|4286.5|4292.5|4286.5|4292.1|4286.1|6
1727406450000|2024-09-27 03:07:30|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|1
1727406460000|2024-09-27 03:07:40|4291.8|4285.8|4291.5|4285.5|4291.8|4285.8|4291.5|4285.5|0
1727406470000|2024-09-27 03:07:50|4292.3|4286.3|4293.5|4287.5|4293.5|4287.5|4292.3|4286.3|14
1727406480000|2024-09-27 03:08:00|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|0
1727406490000|2024-09-27 03:08:10|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|5
1727406500000|2024-09-27 03:08:20|4292.6|4286.6|4292.5|4286.5|4292.6|4286.6|4292.5|4286.5|0
1727406510000|2024-09-27 03:08:30|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4
1727406520000|2024-09-27 03:08:40|4291.8|4285.8|4291.6|4285.6|4291.8|4285.8|4291.3|4285.3|11
1727406530000|2024-09-27 03:08:50|4291.8|4285.8|4291.8|4285.8|4292.1|4286.1|4291.8|4285.8|2
1727406540000|2024-09-27 03:09:00|4292|4286|4292.8|4286.8|4292.8|4286.8|4292|4286|1
1727406550000|2024-09-27 03:09:10|4292.2|4286.2|4291.6|4285.6|4292.2|4286.2|4291.6|4285.6|2
1727406560000|2024-09-27 03:09:20|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1727406570000|2024-09-27 03:09:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1727406600000|2024-09-27 03:10:00|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|0
1727406610000|2024-09-27 03:10:10|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|1
1727406630000|2024-09-27 03:10:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|2
1727406640000|2024-09-27 03:10:40|4289.8|4283.8|4290.1|4284.1|4290.1|4284.1|4289.8|4283.8|0
1727406660000|2024-09-27 03:11:00|4290.8|4284.8|4290.1|4284.1|4290.8|4284.8|4290.1|4284.1|0
1727406670000|2024-09-27 03:11:10|4289.8|4283.8|4289.1|4283.1|4290|4284|4289.1|4283.1|0
1727406700000|2024-09-27 03:11:40|4289|4283|4287.8|4281.8|4289|4283|4287.8|4281.8|0
1727406710000|2024-09-27 03:11:50|||||||||2
1727406720000|2024-09-27 03:12:00|4288.5|4282.5|4288.1|4282.1|4288.5|4282.5|4288.1|4282.1|3
1727406730000|2024-09-27 03:12:10|4288.3|4282.3|4288.8|4282.8|4288.8|4282.8|4288.3|4282.3|0
1727406750000|2024-09-27 03:12:30|4289.1|4283.1|4289.3|4283.3|4289.5|4283.5|4289.1|4283.1|1
1727406760000|2024-09-27 03:12:40|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.3|4283.3|0
1727406770000|2024-09-27 03:12:50|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|1
1727406780000|2024-09-27 03:13:00|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4289.8|4283.8|1
1727406790000|2024-09-27 03:13:10|4289|4283|4289|4283|4289|4283|4289|4283|2
1727406800000|2024-09-27 03:13:20|4288.8|4282.8|4288.3|4282.3|4288.8|4282.8|4288.1|4282.1|0
1727406810000|2024-09-27 03:13:30|4288.8|4282.8|4288.1|4282.1|4288.8|4282.8|4288.1|4282.1|0
1727406820000|2024-09-27 03:13:40|4287.6|4281.6|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|0
1727406830000|2024-09-27 03:13:50|4287.6|4281.6|4286.6|4280.6|4288.1|4282.1|4286.6|4280.6|1
1727406840000|2024-09-27 03:14:00|4287|4281|4287.1|4281.1|4287.6|4281.6|4286.1|4280.1|7
1727406850000|2024-09-27 03:14:10|4287|4281|4287.1|4281.1|4287.1|4281.1|4287|4281|0
1727406860000|2024-09-27 03:14:20|4287|4281|4287.1|4281.1|4287.1|4281.1|4287|4281|0
1727406870000|2024-09-27 03:14:30|4287|4281|4286.1|4280.1|4287|4281|4286.1|4280.1|0
1727406880000|2024-09-27 03:14:40|4286.6|4280.6|4286.3|4280.3|4286.6|4280.6|4286.3|4280.3|0
1727406890000|2024-09-27 03:14:50|4286.6|4280.6|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|1
1727406900000|2024-09-27 03:15:00|4286.5|4280.5|4286.6|4280.6|4286.6|4280.6|4286.5|4280.5|1
1727406910000|2024-09-27 03:15:10|4286.8|4280.8|4287.1|4281.1|4287.6|4281.6|4286.8|4280.8|2
1727406920000|2024-09-27 03:15:20|4286.8|4280.8|4285.1|4279.1|4286.8|4280.8|4285.1|4279.1|1
1727406930000|2024-09-27 03:15:30|4285.5|4279.5|4285.8|4279.8|4285.8|4279.8|4285.1|4279.1|0
1727406940000|2024-09-27 03:15:40|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1727406950000|2024-09-27 03:15:50|4286.5|4280.5|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|0
1727406960000|2024-09-27 03:16:00|4286.3|4280.3|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|0
1727406980000|2024-09-27 03:16:20|4286.3|4280.3|4287.1|4281.1|4287.6|4281.6|4286.3|4280.3|1
1727406990000|2024-09-27 03:16:30|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1727407000000|2024-09-27 03:16:40|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.1|4282.1|0
1727407010000|2024-09-27 03:16:50|4288.6|4282.6|4290.1|4284.1|4290.1|4284.1|4288.6|4282.6|2
1727407020000|2024-09-27 03:17:00|4290.5|4284.5|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|1
1727407030000|2024-09-27 03:17:10|4290|4284|4289.1|4283.1|4290.1|4284.1|4289.1|4283.1|1
1727407050000|2024-09-27 03:17:30|4289.5|4283.5|4289.1|4283.1|4289.5|4283.5|4289.1|4283.1|0
1727407060000|2024-09-27 03:17:40|4289.5|4283.5|4289.1|4283.1|4289.5|4283.5|4289.1|4283.1|0
1727407070000|2024-09-27 03:17:50|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|0
1727407080000|2024-09-27 03:18:00|4289.5|4283.5|4290.1|4284.1|4290.1|4284.1|4289.3|4283.3|1
1727407090000|2024-09-27 03:18:10|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1727407100000|2024-09-27 03:18:20|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.1|4283.1|0
1727407130000|2024-09-27 03:18:50|4290.3|4284.3|4291.1|4285.1|4291.1|4285.1|4290.3|4284.3|0
1727407140000|2024-09-27 03:19:00|4290.6|4284.6|4290.5|4284.5|4290.6|4284.6|4290.1|4284.1|0
1727407150000|2024-09-27 03:19:10|4291|4285|4291.6|4285.6|4291.6|4285.6|4291|4285|0
1727407160000|2024-09-27 03:19:20|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.6|4285.6|0
1727407170000|2024-09-27 03:19:30|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1727407180000|2024-09-27 03:19:40|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1727407190000|2024-09-27 03:19:50|4291.6|4285.6|4292.1|4286.1|4292.6|4286.6|4291.6|4285.6|2
1727407200000|2024-09-27 03:20:00|4292|4286|4292.1|4286.1|4292.1|4286.1|4292|4286|0
1727407210000|2024-09-27 03:20:10|4292|4286|4292.1|4286.1|4292.1|4286.1|4291.6|4285.6|0
1727407220000|2024-09-27 03:20:20|4292|4286|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|0
1727407230000|2024-09-27 03:20:30|4291.6|4285.6|4292|4286|4292|4286|4291.1|4285.1|0
1727407240000|2024-09-27 03:20:40|4292.1|4286.1|4291.1|4285.1|4292.1|4286.1|4291.1|4285.1|1
1727407290000|2024-09-27 03:21:30|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|0
1727407300000|2024-09-27 03:21:40|4290.5|4284.5|4293.1|4287.1|4293.1|4287.1|4290.5|4284.5|4
1727407310000|2024-09-27 03:21:50|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1727407320000|2024-09-27 03:22:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|5
1727407330000|2024-09-27 03:22:10|4293.5|4287.5|4293.1|4287.1|4293.5|4287.5|4293.1|4287.1|1
1727407340000|2024-09-27 03:22:20|4293.3|4287.3|4293.6|4287.6|4293.8|4287.8|4293.3|4287.3|2
1727407350000|2024-09-27 03:22:30|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|2
1727407360000|2024-09-27 03:22:40|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|0
1727407370000|2024-09-27 03:22:50|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1727407380000|2024-09-27 03:23:00|4292.6|4286.6|4292.8|4286.8|4292.8|4286.8|4292.6|4286.6|0
1727407390000|2024-09-27 03:23:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|2
1727407410000|2024-09-27 03:23:30|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1727407420000|2024-09-27 03:23:40|4293|4287|4293.1|4287.1|4293.1|4287.1|4293|4287|0
1727407460000|2024-09-27 03:24:20|4293|4287|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|1
1727407480000|2024-09-27 03:24:40|4292.5|4286.5|4293.1|4287.1|4293.1|4287.1|4292.5|4286.5|0
1727407490000|2024-09-27 03:24:50|4292.8|4286.8|4292.1|4286.1|4292.8|4286.8|4292.1|4286.1|0
1727407500000|2024-09-27 03:25:00|4292.5|4286.5|4292.1|4286.1|4292.5|4286.5|4292.1|4286.1|0
1727407510000|2024-09-27 03:25:10|4291.8|4285.8|4292.1|4286.1|4292.1|4286.1|4291.8|4285.8|0
1727407540000|2024-09-27 03:25:40|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|0
1727407550000|2024-09-27 03:25:50|4293.1|4287.1|4293|4287|4293.1|4287.1|4293|4287|0
1727407560000|2024-09-27 03:26:00|4292.5|4286.5|4292|4286|4293.1|4287.1|4292|4286|1
1727407570000|2024-09-27 03:26:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1727407580000|2024-09-27 03:26:20|4292|4286|4292|4286|4292|4286|4292|4286|0
1727407590000|2024-09-27 03:26:30|4292.5|4286.5|4292.1|4286.1|4292.5|4286.5|4292.1|4286.1|0
1727407600000|2024-09-27 03:26:40|4292|4286|4291.6|4285.6|4292|4286|4291.5|4285.5|0
1727407610000|2024-09-27 03:26:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|1
1727407620000|2024-09-27 03:27:00|4292|4286|4291.6|4285.6|4292|4286|4291.6|4285.6|0
1727407630000|2024-09-27 03:27:10|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|0
1727407640000|2024-09-27 03:27:20|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|0
1727407650000|2024-09-27 03:27:30|4292.1|4286.1|4291.6|4285.6|4292.1|4286.1|4291.6|4285.6|0
1727407660000|2024-09-27 03:27:40|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|0
1727407670000|2024-09-27 03:27:50|4291.8|4285.8|4292.1|4286.1|4292.1|4286.1|4291.8|4285.8|0
1727407680000|2024-09-27 03:28:00|4292.5|4286.5|4292.1|4286.1|4292.5|4286.5|4292.1|4286.1|0
1727407690000|2024-09-27 03:28:10|4292|4286|4291.5|4285.5|4292.1|4286.1|4291.5|4285.5|0
1727407700000|2024-09-27 03:28:20|4290.5|4284.5|4291|4285|4291|4285|4290.5|4284.5|2
1727407710000|2024-09-27 03:28:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|10
1727407720000|2024-09-27 03:28:40|4291|4285|4291.1|4285.1|4291.1|4285.1|4291|4285|0
1727407730000|2024-09-27 03:28:50|4291|4285|4291|4285|4291.1|4285.1|4291|4285|0
1727407740000|2024-09-27 03:29:00|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|0
1727407750000|2024-09-27 03:29:10|4291.5|4285.5|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|0
1727407760000|2024-09-27 03:29:20|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4290.8|4284.8|1
1727407770000|2024-09-27 03:29:30|4292.5|4286.5|4293.1|4287.1|4293.5|4287.5|4292.1|4286.1|3
1727407780000|2024-09-27 03:29:40|4293.5|4287.5|4293|4287|4293.5|4287.5|4293|4287|1
1727407790000|2024-09-27 03:29:50|4293.5|4287.5|4293.6|4287.6|4293.6|4287.6|4293.5|4287.5|0
1727407800000|2024-09-27 03:30:00|4293.3|4287.3|4293.1|4287.1|4293.3|4287.3|4293.1|4287.1|3
1727407830000|2024-09-27 03:30:30|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|13
1727407840000|2024-09-27 03:30:40|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1727407850000|2024-09-27 03:30:50|4294|4288|4293.5|4287.5|4294|4288|4293.3|4287.3|6
1727407860000|2024-09-27 03:31:00|4293.8|4287.8|4293.1|4287.1|4293.8|4287.8|4293.1|4287.1|0
1727407880000|2024-09-27 03:31:20|||||||||1
1727407910000|2024-09-27 03:31:50|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|0
1727407930000|2024-09-27 03:32:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|1
1727407960000|2024-09-27 03:32:40|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1727407970000|2024-09-27 03:32:50|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1727407980000|2024-09-27 03:33:00|4291.8|4285.8|4292.1|4286.1|4292.1|4286.1|4291.8|4285.8|0
1727408000000|2024-09-27 03:33:20|4291.8|4285.8|4291.5|4285.5|4291.8|4285.8|4291.5|4285.5|0
1727408010000|2024-09-27 03:33:30|4291.6|4285.6|4292.3|4286.3|4292.3|4286.3|4291.5|4285.5|8
1727408020000|2024-09-27 03:33:40|4292.5|4286.5|4292.1|4286.1|4292.5|4286.5|4292.1|4286.1|1
1727408050000|2024-09-27 03:34:10|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|1
1727408060000|2024-09-27 03:34:20|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|0
1727408070000|2024-09-27 03:34:30|4292.6|4286.6|4292.5|4286.5|4292.6|4286.6|4292.5|4286.5|0
1727408080000|2024-09-27 03:34:40|4292.6|4286.6|4293.5|4287.5|4293.5|4287.5|4292.6|4286.6|1
1727408090000|2024-09-27 03:34:50|4294|4288|4294|4288|4294|4288|4294|4288|0
1727408100000|2024-09-27 03:35:00|4293.1|4287.1|4293.1|4287.1|4293.5|4287.5|4293.1|4287.1|0
1727408110000|2024-09-27 03:35:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1727408120000|2024-09-27 03:35:20|4293.3|4287.3|4294.1|4288.1|4294.5|4288.5|4293.3|4287.3|3
1727408160000|2024-09-27 03:36:00|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.5|4287.5|0
1727408210000|2024-09-27 03:36:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1727408220000|2024-09-27 03:37:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1727408250000|2024-09-27 03:37:30|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|0
1727408260000|2024-09-27 03:37:40|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1727408280000|2024-09-27 03:38:00|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1727408290000|2024-09-27 03:38:10|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.6|4286.6|0
1727408310000|2024-09-27 03:38:30|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|0
1727408320000|2024-09-27 03:38:40|4291.8|4285.8|4292.5|4286.5|4292.5|4286.5|4291.8|4285.8|1
1727408340000|2024-09-27 03:39:00|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|1
1727408350000|2024-09-27 03:39:10|4292.5|4286.5|4292.1|4286.1|4292.5|4286.5|4292.1|4286.1|1
1727408420000|2024-09-27 03:40:20|4292.5|4286.5|4292.1|4286.1|4292.5|4286.5|4292.1|4286.1|1
1727408440000|2024-09-27 03:40:40|4291.8|4285.8|4291.1|4285.1|4291.8|4285.8|4291.1|4285.1|5
1727408450000|2024-09-27 03:40:50|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4291.8|4285.8|1
1727408460000|2024-09-27 03:41:00|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|0
1727408480000|2024-09-27 03:41:20|4292.1|4286.1|4291.8|4285.8|4292.1|4286.1|4291.8|4285.8|0
1727408500000|2024-09-27 03:41:40|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1727408510000|2024-09-27 03:41:50|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1727408580000|2024-09-27 03:43:00|4291.8|4285.8|4291.8|4285.8|4292.1|4286.1|4291.8|4285.8|0
1727408600000|2024-09-27 03:43:20|4292.1|4286.1|4291.8|4285.8|4292.1|4286.1|4291.8|4285.8|0
1727408610000|2024-09-27 03:43:30|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1727408640000|2024-09-27 03:44:00|4292.3|4286.3|4292.1|4286.1|4292.3|4286.3|4292.1|4286.1|0
1727408650000|2024-09-27 03:44:10|4292.6|4286.6|4292.1|4286.1|4292.8|4286.8|4292.1|4286.1|0
1727408820000|2024-09-27 03:47:00|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|3
1727408840000|2024-09-27 03:47:20|4290.8|4284.8|4290.8|4284.8|4291.1|4285.1|4290.8|4284.8|0
1727408850000|2024-09-27 03:47:30|4291.1|4285.1|4290.8|4284.8|4291.1|4285.1|4290.8|4284.8|0
1727408860000|2024-09-27 03:47:40|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|0
1727408880000|2024-09-27 03:48:00|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1727408890000|2024-09-27 03:48:10|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|0
1727408920000|2024-09-27 03:48:40|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|3
1727408990000|2024-09-27 03:49:50|4291.5|4285.5|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|1
1727409020000|2024-09-27 03:50:20|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1727409030000|2024-09-27 03:50:30|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|2
1727409040000|2024-09-27 03:50:40|||||||||1
1727409050000|2024-09-27 03:50:50|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|2
1727409060000|2024-09-27 03:51:00|4291|4285|4291.1|4285.1|4291.1|4285.1|4291|4285|1
1727409090000|2024-09-27 03:51:30|||||||||2
1727409110000|2024-09-27 03:51:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4
1727409120000|2024-09-27 03:52:00|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1727409140000|2024-09-27 03:52:20|4291.5|4285.5|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|0
1727409160000|2024-09-27 03:52:40|||||||||1
1727409200000|2024-09-27 03:53:20|4291.5|4285.5|4293.5|4287.5|4293.5|4287.5|4291.5|4285.5|12
1727409210000|2024-09-27 03:53:30|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1727409310000|2024-09-27 03:55:10|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|6
1727409320000|2024-09-27 03:55:20|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1727409330000|2024-09-27 03:55:30|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|3
1727409340000|2024-09-27 03:55:40|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|1
1727409430000|2024-09-27 03:57:10|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|2
1727409460000|2024-09-27 03:57:40|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|1
1727409500000|2024-09-27 03:58:20|4291.8|4285.8|4291.5|4285.5|4292.1|4286.1|4291.5|4285.5|0
1727409610000|2024-09-27 04:00:10|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1727409620000|2024-09-27 04:00:20|4291.5|4285.5|4291.1|4285.1|4291.5|4285.5|4291.1|4285.1|1
1727409630000|2024-09-27 04:00:30|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|1
1727409710000|2024-09-27 04:01:50|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1727409730000|2024-09-27 04:02:10|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1727409780000|2024-09-27 04:03:00|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|3
1727409810000|2024-09-27 04:03:30|4292.5|4286.5|4292.1|4286.1|4292.5|4286.5|4292.1|4286.1|1
1727409840000|2024-09-27 04:04:00|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|1
1727409850000|2024-09-27 04:04:10|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|4
1727409880000|2024-09-27 04:04:40|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1727409900000|2024-09-27 04:05:00|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1727409910000|2024-09-27 04:05:10|4294.1|4288.1|4294|4288|4294.1|4288.1|4294|4288|12
1727409920000|2024-09-27 04:05:20|4294.1|4288.1|4293.8|4287.8|4294.1|4288.1|4293.8|4287.8|0
1727409940000|2024-09-27 04:05:40|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1727409950000|2024-09-27 04:05:50|4294.3|4288.3|4294.8|4288.8|4294.8|4288.8|4294.3|4288.3|0
1727410000000|2024-09-27 04:06:40|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|3
1727410010000|2024-09-27 04:06:50|4296.1|4290.1|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|4
1727410060000|2024-09-27 04:07:40|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|2
1727410070000|2024-09-27 04:07:50|4296.8|4290.8|4296.1|4290.1|4297.8|4291.8|4296.1|4290.1|5
1727410080000|2024-09-27 04:08:00|4296.7|4290.7|4297.3|4291.3|4297.3|4291.3|4296.7|4290.7|7
1727410090000|2024-09-27 04:08:10|4298.8|4292.8|4298.1|4292.1|4298.8|4292.8|4298.1|4292.1|9
1727410140000|2024-09-27 04:09:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1727410150000|2024-09-27 04:09:10|4297.5|4291.5|4297.6|4291.6|4297.6|4291.6|4297.5|4291.5|0
1727410160000|2024-09-27 04:09:20|4297.5|4291.5|4297.6|4291.6|4297.6|4291.6|4297.5|4291.5|1
1727410170000|2024-09-27 04:09:30|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.1|4291.1|6
1727410180000|2024-09-27 04:09:40|||||||||5
1727410200000|2024-09-27 04:10:00|4297.5|4291.5|4296.5|4290.5|4297.5|4291.5|4296.5|4290.5|4
1727410210000|2024-09-27 04:10:10|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1727410230000|2024-09-27 04:10:30|4295.5|4289.5|4295.1|4289.1|4295.5|4289.5|4295.1|4289.1|0
1727410270000|2024-09-27 04:11:10|4294.8|4288.8|4295.1|4289.1|4295.1|4289.1|4294.8|4288.8|4
1727410300000|2024-09-27 04:11:40|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1727410350000|2024-09-27 04:12:30|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|2
1727410380000|2024-09-27 04:13:00|4294.8|4288.8|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|1
1727410390000|2024-09-27 04:13:10|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1727410480000|2024-09-27 04:14:40|4294.8|4288.8|4295.1|4289.1|4295.1|4289.1|4294.8|4288.8|0
1727410490000|2024-09-27 04:14:50|4294.8|4288.8|4294.1|4288.1|4295.1|4289.1|4294.1|4288.1|3
1727410530000|2024-09-27 04:15:30|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|1
1727410560000|2024-09-27 04:16:00|||||||||1
1727410590000|2024-09-27 04:16:30|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1727410610000|2024-09-27 04:16:50|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|2
1727410670000|2024-09-27 04:17:50|||||||||1
1727410720000|2024-09-27 04:18:40|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1727410730000|2024-09-27 04:18:50|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|1
1727410750000|2024-09-27 04:19:10|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1727410800000|2024-09-27 04:20:00|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1727410830000|2024-09-27 04:20:30|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1727410910000|2024-09-27 04:21:50|4291.8|4285.8|4291.1|4285.1|4291.8|4285.8|4291.1|4285.1|1
1727410940000|2024-09-27 04:22:20|4291|4285|4291.1|4285.1|4291.1|4285.1|4291|4285|2
1727410950000|2024-09-27 04:22:30|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4290.1|4284.1|2
1727410960000|2024-09-27 04:22:40|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1727410980000|2024-09-27 04:23:00|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|1
1727411000000|2024-09-27 04:23:20|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1727411020000|2024-09-27 04:23:40|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1727411040000|2024-09-27 04:24:00|||||||||1
1727411090000|2024-09-27 04:24:50|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1727411100000|2024-09-27 04:25:00|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.1|4284.1|1
1727411110000|2024-09-27 04:25:10|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1727411160000|2024-09-27 04:26:00|4290.3|4284.3|4290.1|4284.1|4290.3|4284.3|4290.1|4284.1|2
1727411170000|2024-09-27 04:26:10|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|1
1727411200000|2024-09-27 04:26:40|4289.6|4283.6|4289.8|4283.8|4289.8|4283.8|4289.6|4283.6|1
1727411210000|2024-09-27 04:26:50|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|1
1727411220000|2024-09-27 04:27:00|4289.5|4283.5|4288.6|4282.6|4289.5|4283.5|4288.6|4282.6|7
1727411240000|2024-09-27 04:27:20|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|5
1727411280000|2024-09-27 04:28:00|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1727411320000|2024-09-27 04:28:40|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4
1727411330000|2024-09-27 04:28:50|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|3
1727411360000|2024-09-27 04:29:20|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|1
1727411370000|2024-09-27 04:29:30|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1727411380000|2024-09-27 04:29:40|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1727411410000|2024-09-27 04:30:10|4290.3|4284.3|4290.5|4284.5|4290.5|4284.5|4290.3|4284.3|0
1727411430000|2024-09-27 04:30:30|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|1
1727411450000|2024-09-27 04:30:50|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|1
1727411460000|2024-09-27 04:31:00|||||||||1
1727411580000|2024-09-27 04:33:00|||||||||1
1727411730000|2024-09-27 04:35:30|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|3
1727411740000|2024-09-27 04:35:40|4290.7|4284.7|4290.8|4284.8|4290.8|4284.8|4290.7|4284.7|1
1727411760000|2024-09-27 04:36:00|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|1
1727411770000|2024-09-27 04:36:10|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|2
1727411820000|2024-09-27 04:37:00|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1727411840000|2024-09-27 04:37:20|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1727411870000|2024-09-27 04:37:50|4290.7|4284.7|4290.8|4284.8|4290.8|4284.8|4290.7|4284.7|0
1727411880000|2024-09-27 04:38:00|4291.8|4285.8|4291.3|4285.3|4291.8|4285.8|4291.3|4285.3|2
1727411890000|2024-09-27 04:38:10|4291.8|4285.8|4293|4287|4293|4287|4291.8|4285.8|3
1727411900000|2024-09-27 04:38:20|4294.2|4288.2|4294.8|4288.8|4294.8|4288.8|4294.2|4288.2|4
1727411920000|2024-09-27 04:38:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1727411930000|2024-09-27 04:38:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4294.8|4288.8|1
1727411940000|2024-09-27 04:39:00|||||||||1
1727411970000|2024-09-27 04:39:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|1
1727411980000|2024-09-27 04:39:40|4295.8|4289.8|4296.2|4290.2|4296.2|4290.2|4295.8|4289.8|0
1727412030000|2024-09-27 04:40:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1727412040000|2024-09-27 04:40:40|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1727412050000|2024-09-27 04:40:50|4296.3|4290.3|4297.3|4291.3|4297.3|4291.3|4296.3|4290.3|4
1727412070000|2024-09-27 04:41:10|4298.2|4292.2|4299.5|4293.5|4299.5|4293.5|4298.2|4292.2|9
1727412080000|2024-09-27 04:41:20|4299.2|4293.2|4299|4293|4299.2|4293.2|4299|4293|3
1727412090000|2024-09-27 04:41:30|4299.2|4293.2|4299.2|4293.2|4299.5|4293.5|4299.2|4293.2|1
1727412100000|2024-09-27 04:41:40|4299.5|4293.5|4299.2|4293.2|4299.5|4293.5|4299.2|4293.2|8
1727412120000|2024-09-27 04:42:00|4299.5|4293.5|4299.2|4293.2|4299.5|4293.5|4299.2|4293.2|1
1727412130000|2024-09-27 04:42:10|4299.5|4293.5|4299.2|4293.2|4299.5|4293.5|4299.2|4293.2|0
1727412140000|2024-09-27 04:42:20|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|21
1727412150000|2024-09-27 04:42:30|4300.2|4294.2|4300.5|4294.5|4300.5|4294.5|4300.2|4294.2|1
1727412180000|2024-09-27 04:43:00|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1727412220000|2024-09-27 04:43:40|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1727412300000|2024-09-27 04:45:00|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1727412320000|2024-09-27 04:45:20|4300.7|4294.7|4300.3|4294.3|4300.7|4294.7|4300.3|4294.3|1
1727412340000|2024-09-27 04:45:40|4300|4294|4299.5|4293.5|4300|4294|4299.3|4293.3|1
1727412380000|2024-09-27 04:46:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1727412390000|2024-09-27 04:46:30|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|0
1727412420000|2024-09-27 04:47:00|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1727412430000|2024-09-27 04:47:10|4298.8|4292.8|4298.2|4292.2|4299.2|4293.2|4298.2|4292.2|2
1727412460000|2024-09-27 04:47:40|||||||||1
1727412500000|2024-09-27 04:48:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|1
1727412560000|2024-09-27 04:49:20|4296.8|4290.8|4296.5|4290.5|4296.8|4290.8|4296.5|4290.5|3
1727412610000|2024-09-27 04:50:10|4297.5|4291.5|4297.2|4291.2|4297.5|4291.5|4297.2|4291.2|1
1727412620000|2024-09-27 04:50:20|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1727412640000|2024-09-27 04:50:40|4297.7|4291.7|4298.8|4292.8|4298.8|4292.8|4297.7|4291.7|3
1727412660000|2024-09-27 04:51:00|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|3
1727412690000|2024-09-27 04:51:30|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|0
1727412720000|2024-09-27 04:52:00|4299.5|4293.5|4300.2|4294.2|4300.2|4294.2|4299.5|4293.5|2
1727412770000|2024-09-27 04:52:50|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1727412780000|2024-09-27 04:53:00|4300.2|4294.2|4300.8|4294.8|4300.8|4294.8|4300.2|4294.2|1
1727412800000|2024-09-27 04:53:20|4300.5|4294.5|4303.2|4297.2|4303.2|4297.2|4300.5|4294.5|13
1727412810000|2024-09-27 04:53:30|4302.7|4296.7|4302.8|4296.8|4302.8|4296.8|4302.7|4296.7|0
1727412820000|2024-09-27 04:53:40|4302.3|4296.3|4302.5|4296.5|4302.8|4296.8|4302.3|4296.3|4
1727412830000|2024-09-27 04:53:50|4302.3|4296.3|4303.2|4297.2|4303.2|4297.2|4302.3|4296.3|2
1727412840000|2024-09-27 04:54:00|4302.8|4296.8|4303.2|4297.2|4303.2|4297.2|4302.8|4296.8|1
1727412900000|2024-09-27 04:55:00|4303.7|4297.7|4303.2|4297.2|4303.7|4297.7|4303.2|4297.2|0
1727412910000|2024-09-27 04:55:10|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|2
1727412940000|2024-09-27 04:55:40|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|1
1727412950000|2024-09-27 04:55:50|4303|4297|4301.8|4295.8|4303|4297|4301.8|4295.8|3
1727412960000|2024-09-27 04:56:00|||||||||1
1727413030000|2024-09-27 04:57:10|4301.2|4295.2|4301.3|4295.3|4301.5|4295.5|4300.8|4294.8|1
1727413080000|2024-09-27 04:58:00|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.3|4295.3|0
1727413120000|2024-09-27 04:58:40|4299.5|4293.5|4299.3|4293.3|4299.5|4293.5|4298.8|4292.8|12
1727413130000|2024-09-27 04:58:50|4299|4293|4298.8|4292.8|4299|4293|4298.8|4292.8|0
1727413140000|2024-09-27 04:59:00|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|9
1727413150000|2024-09-27 04:59:10|4297.8|4291.8|4297|4291|4297.8|4291.8|4297|4291|2
1727413160000|2024-09-27 04:59:20|4296.8|4290.8|4297|4291|4297|4291|4296.8|4290.8|0
1727413170000|2024-09-27 04:59:30|4296.8|4290.8|4297|4291|4297|4291|4296.8|4290.8|7
1727413210000|2024-09-27 05:00:10|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|64
1727413220000|2024-09-27 05:00:20|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|3
1727413250000|2024-09-27 05:00:50|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1727413260000|2024-09-27 05:01:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|1
1727413270000|2024-09-27 05:01:10|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|0
1727413290000|2024-09-27 05:01:30|4298.3|4292.3|4298.5|4292.5|4298.5|4292.5|4298.3|4292.3|0
1727413300000|2024-09-27 05:01:40|4299|4293|4299|4293|4299|4293|4299|4293|0
1727413320000|2024-09-27 05:02:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|3
1727413330000|2024-09-27 05:02:10|4299|4293|4299|4293|4299|4293|4299|4293|0
1727413380000|2024-09-27 05:03:00|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|1
1727413480000|2024-09-27 05:04:40|||||||||1
1727413500000|2024-09-27 05:05:00|4298.7|4292.7|4298.5|4292.5|4299|4293|4298.5|4292.5|2
1727413510000|2024-09-27 05:05:10|4298.8|4292.8|4299|4293|4299|4293|4298.8|4292.8|0
1727413540000|2024-09-27 05:05:40|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|1
1727413570000|2024-09-27 05:06:10|4300.8|4294.8|4300.8|4294.8|4301|4295|4300.8|4294.8|0
1727413580000|2024-09-27 05:06:20|4300.3|4294.3|4300|4294|4300.3|4294.3|4299.5|4293.5|4
1727413590000|2024-09-27 05:06:30|4299.8|4293.8|4300|4294|4300|4294|4299.8|4293.8|0
1727413610000|2024-09-27 05:06:50|4300.8|4294.8|4300.5|4294.5|4300.8|4294.8|4300.5|4294.5|6
1727413620000|2024-09-27 05:07:00|4300.2|4294.2|4300|4294|4300.2|4294.2|4300|4294|0
1727413660000|2024-09-27 05:07:40|4300.2|4294.2|4301|4295|4301|4295|4300.2|4294.2|1
1727413680000|2024-09-27 05:08:00|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|1
1727413800000|2024-09-27 05:10:00|4300|4294|4300|4294|4300|4294|4299.8|4293.8|0
1727413860000|2024-09-27 05:11:00|4301|4295|4301.5|4295.5|4301.5|4295.5|4301|4295|8
1727413870000|2024-09-27 05:11:10|4302|4296|4301.5|4295.5|4302|4296|4301.5|4295.5|39
1727413880000|2024-09-27 05:11:20|4301.8|4295.8|4301.5|4295.5|4301.8|4295.8|4301|4295|1
1727413890000|2024-09-27 05:11:30|4304.5|4298.5|4305.3|4299.3|4305.5|4299.5|4304.5|4298.5|15
1727413900000|2024-09-27 05:11:40|4304.8|4298.8|4304.5|4298.5|4304.8|4298.8|4304.5|4298.5|1
1727413930000|2024-09-27 05:12:10|4304|4298|4304|4298|4304|4298|4304|4298|4
1727413960000|2024-09-27 05:12:40|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|8
1727413970000|2024-09-27 05:12:50|4304|4298|4304|4298|4304|4298|4304|4298|0
1727413990000|2024-09-27 05:13:10|||||||||1
1727414000000|2024-09-27 05:13:20|4303.5|4297.5|4303|4297|4303.5|4297.5|4302.8|4296.8|8
1727414020000|2024-09-27 05:13:40|4303.5|4297.5|4304|4298|4304|4298|4303.5|4297.5|1
1727414030000|2024-09-27 05:13:50|4303.8|4297.8|4303.3|4297.3|4303.8|4297.8|4303.3|4297.3|2
1727414040000|2024-09-27 05:14:00|4303.5|4297.5|4302.8|4296.8|4303.5|4297.5|4302.8|4296.8|0
1727414050000|2024-09-27 05:14:10|4302|4296|4302.2|4296.2|4302.2|4296.2|4302|4296|7
1727414060000|2024-09-27 05:14:20|4302|4296|4301.2|4295.2|4302|4296|4301.2|4295.2|3
1727414070000|2024-09-27 05:14:30|||||||||1
1727414110000|2024-09-27 05:15:10|4301|4295|4301|4295|4301|4295|4301|4295|0
1727414150000|2024-09-27 05:15:50|4300.2|4294.2|4298.8|4292.8|4300.7|4294.7|4298.8|4292.8|31
1727414160000|2024-09-27 05:16:00|4299.2|4293.2|4299.3|4293.3|4299.3|4293.3|4299.2|4293.2|0
1727414170000|2024-09-27 05:16:10|4299.2|4293.2|4300.2|4294.2|4300.2|4294.2|4299.2|4293.2|3
1727414180000|2024-09-27 05:16:20|4299.8|4293.8|4300.2|4294.2|4300.2|4294.2|4299.8|4293.8|0
1727414190000|2024-09-27 05:16:30|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.7|4293.7|0
1727414210000|2024-09-27 05:16:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1727414240000|2024-09-27 05:17:20|4300|4294|4300.2|4294.2|4300.2|4294.2|4300|4294|0
1727414250000|2024-09-27 05:17:30|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1727414260000|2024-09-27 05:17:40|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1727414270000|2024-09-27 05:17:50|4300.3|4294.3|4301.2|4295.2|4301.2|4295.2|4300.3|4294.3|5
1727414280000|2024-09-27 05:18:00|4301.5|4295.5|4302.2|4296.2|4302.2|4296.2|4301.5|4295.5|1
1727414340000|2024-09-27 05:19:00|4302|4296|4300.8|4294.8|4302|4296|4300.7|4294.7|3
1727414360000|2024-09-27 05:19:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1727414370000|2024-09-27 05:19:30|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1727414380000|2024-09-27 05:19:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1727414390000|2024-09-27 05:19:50|4301|4295|4300.8|4294.8|4301|4295|4300.8|4294.8|1
1727414400000|2024-09-27 05:20:00|4300.7|4294.7|4300.8|4294.8|4300.8|4294.8|4300.7|4294.7|0
1727414410000|2024-09-27 05:20:10|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|1
1727414450000|2024-09-27 05:20:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|2
1727414510000|2024-09-27 05:21:50|4300|4294|4300|4294|4300.2|4294.2|4300|4294|0
1727414520000|2024-09-27 05:22:00|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|6
1727414530000|2024-09-27 05:22:10|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|1
1727414540000|2024-09-27 05:22:20|4299.2|4293.2|4298.8|4292.8|4299.2|4293.2|4298.8|4292.8|2
1727414600000|2024-09-27 05:23:20|4299.2|4293.2|4298.8|4292.8|4299.2|4293.2|4298.8|4292.8|1
1727414660000|2024-09-27 05:24:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1727414670000|2024-09-27 05:24:30|4299.3|4293.3|4300.2|4294.2|4300.2|4294.2|4299.3|4293.3|4
1727414680000|2024-09-27 05:24:40|4300.3|4294.3|4301.2|4295.2|4301.2|4295.2|4300.3|4294.3|1
1727414690000|2024-09-27 05:24:50|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|1
1727414700000|2024-09-27 05:25:00|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|0
1727414710000|2024-09-27 05:25:10|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1727414730000|2024-09-27 05:25:30|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1727414760000|2024-09-27 05:26:00|4300|4294|4300|4294|4300|4294|4300|4294|0
1727414780000|2024-09-27 05:26:20|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4
1727414790000|2024-09-27 05:26:30|4299.8|4293.8|4299.8|4293.8|4300.2|4294.2|4299.8|4293.8|2
1727414810000|2024-09-27 05:26:50|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1727414820000|2024-09-27 05:27:00|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1727414830000|2024-09-27 05:27:10|4298.2|4292.2|4298.7|4292.7|4298.8|4292.8|4298.2|4292.2|4
1727414840000|2024-09-27 05:27:20|4297.8|4291.8|4297.7|4291.7|4297.8|4291.8|4297.7|4291.7|1
1727414850000|2024-09-27 05:27:30|4297.5|4291.5|4296.7|4290.7|4297.5|4291.5|4296.7|4290.7|1
1727414870000|2024-09-27 05:27:50|4296.5|4290.5|4296.5|4290.5|4296.7|4290.7|4296.5|4290.5|0
1727414880000|2024-09-27 05:28:00|4296.7|4290.7|4296.8|4290.8|4296.8|4290.8|4296.7|4290.7|0
1727414890000|2024-09-27 05:28:10|4296.5|4290.5|4296.2|4290.2|4296.5|4290.5|4296.2|4290.2|2
1727414910000|2024-09-27 05:28:30|4297.2|4291.2|4297.5|4291.5|4297.8|4291.8|4297.2|4291.2|3
1727414920000|2024-09-27 05:28:40|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1727414930000|2024-09-27 05:28:50|||||||||1
1727414940000|2024-09-27 05:29:00|4296.8|4290.8|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|2
1727414950000|2024-09-27 05:29:10|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|1
1727414960000|2024-09-27 05:29:20|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1727414970000|2024-09-27 05:29:30|4295.3|4289.3|4294.5|4288.5|4295.3|4289.3|4294.5|4288.5|2
1727414980000|2024-09-27 05:29:40|4294.2|4288.2|4293.8|4287.8|4294.2|4288.2|4293.8|4287.8|0
1727415000000|2024-09-27 05:30:00|4293.5|4287.5|4291.8|4285.8|4293.5|4287.5|4291.3|4285.3|7
1727415010000|2024-09-27 05:30:10|4291.7|4285.7|4290.8|4284.8|4291.7|4285.7|4290.8|4284.8|2
1727415020000|2024-09-27 05:30:20|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|0
1727415030000|2024-09-27 05:30:30|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|7
1727415040000|2024-09-27 05:30:40|4289.8|4283.8|4290.8|4284.8|4290.8|4284.8|4289.8|4283.8|4
1727415050000|2024-09-27 05:30:50|4291.2|4285.2|4291.8|4285.8|4292.2|4286.2|4291.2|4285.2|3
1727415060000|2024-09-27 05:31:00|4288.5|4282.5|4288.8|4282.8|4288.8|4282.8|4288.5|4282.5|18
1727415070000|2024-09-27 05:31:10|4288.5|4282.5|4287.8|4281.8|4288.5|4282.5|4287.5|4281.5|1
1727415080000|2024-09-27 05:31:20|4288.2|4282.2|4287.8|4281.8|4288.8|4282.8|4287.7|4281.7|3
1727415090000|2024-09-27 05:31:30|4287.7|4281.7|4287.3|4281.3|4287.7|4281.7|4287.3|4281.3|0
1727415100000|2024-09-27 05:31:40|4287.7|4281.7|4286.8|4280.8|4287.7|4281.7|4286.8|4280.8|4
1727415110000|2024-09-27 05:31:50|4286.7|4280.7|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|0
1727415120000|2024-09-27 05:32:00|4286.7|4280.7|4283.8|4277.8|4286.7|4280.7|4283.7|4277.7|18
1727415130000|2024-09-27 05:32:10|4284.2|4278.2|4284.2|4278.2|4284.5|4278.5|4284|4278|4
1727415140000|2024-09-27 05:32:20|4284.5|4278.5|4285.2|4279.2|4285.2|4279.2|4284.2|4278.2|1
1727415150000|2024-09-27 05:32:30|4284.7|4278.7|4284.7|4278.7|4284.8|4278.8|4284.7|4278.7|0
1727415160000|2024-09-27 05:32:40|4284.3|4278.3|4283.8|4277.8|4284.7|4278.7|4283.5|4277.5|0
1727415170000|2024-09-27 05:32:50|4284|4278|4284.2|4278.2|4284.5|4278.5|4284|4278|0
1727415180000|2024-09-27 05:33:00|4284|4278|4282.3|4276.3|4284.2|4278.2|4282.3|4276.3|1
1727415190000|2024-09-27 05:33:10|4282.2|4276.2|4281.7|4275.7|4282.2|4276.2|4281.3|4275.3|2
1727415200000|2024-09-27 05:33:20|4281.3|4275.3|4282.5|4276.5|4282.5|4276.5|4281.2|4275.2|2
1727415210000|2024-09-27 05:33:30|4282.2|4276.2|4282.5|4276.5|4282.5|4276.5|4282.2|4276.2|1
1727415220000|2024-09-27 05:33:40|4282.7|4276.7|4282.8|4276.8|4283.5|4277.5|4282.7|4276.7|0
1727415240000|2024-09-27 05:34:00|4283.8|4277.8|4283.2|4277.2|4283.8|4277.8|4283.2|4277.2|0
1727415270000|2024-09-27 05:34:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|1
1727415280000|2024-09-27 05:34:40|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|3
1727415290000|2024-09-27 05:34:50|4282.5|4276.5|4281.8|4275.8|4282.5|4276.5|4281.8|4275.8|0
1727415300000|2024-09-27 05:35:00|4282.8|4276.8|4282.7|4276.7|4282.8|4276.8|4282.7|4276.7|3
1727415310000|2024-09-27 05:35:10|4282.8|4276.8|4282.8|4276.8|4283|4277|4282.8|4276.8|0
1727415320000|2024-09-27 05:35:20|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|0
1727415330000|2024-09-27 05:35:30|4282.7|4276.7|4282.8|4276.8|4282.8|4276.8|4282.7|4276.7|0
1727415340000|2024-09-27 05:35:40|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|1
1727415350000|2024-09-27 05:35:50|4282.8|4276.8|4283.7|4277.7|4283.7|4277.7|4282.8|4276.8|0
1727415360000|2024-09-27 05:36:00|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|1
1727415370000|2024-09-27 05:36:10|4282.7|4276.7|4281.8|4275.8|4282.7|4276.7|4281.2|4275.2|3
1727415380000|2024-09-27 05:36:20|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1727415390000|2024-09-27 05:36:30|4282.8|4276.8|4281.8|4275.8|4282.8|4276.8|4281.8|4275.8|1
1727415400000|2024-09-27 05:36:40|4281.7|4275.7|4281.8|4275.8|4281.8|4275.8|4281.2|4275.2|1
1727415410000|2024-09-27 05:36:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1727415420000|2024-09-27 05:37:00|4281.8|4275.8|4282.8|4276.8|4282.8|4276.8|4281.7|4275.7|3
1727415430000|2024-09-27 05:37:10|4283.8|4277.8|4282.8|4276.8|4283.8|4277.8|4282.8|4276.8|2
1727415440000|2024-09-27 05:37:20|4283.7|4277.7|4283.8|4277.8|4283.8|4277.8|4283.7|4277.7|5
1727415450000|2024-09-27 05:37:30|4284.2|4278.2|4283.8|4277.8|4284.2|4278.2|4283.8|4277.8|1
1727415470000|2024-09-27 05:37:50|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|0
1727415480000|2024-09-27 05:38:00|4282.8|4276.8|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|5
1727415490000|2024-09-27 05:38:10|4282.7|4276.7|4282.8|4276.8|4282.8|4276.8|4282.7|4276.7|0
1727415500000|2024-09-27 05:38:20|4283.2|4277.2|4282.8|4276.8|4283.2|4277.2|4282.8|4276.8|0
1727415510000|2024-09-27 05:38:30|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|0
1727415520000|2024-09-27 05:38:40|4283.3|4277.3|4281.8|4275.8|4283.3|4277.3|4281.8|4275.8|1
1727415530000|2024-09-27 05:38:50|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|0
1727415540000|2024-09-27 05:39:00|4282.5|4276.5|4281.8|4275.8|4282.5|4276.5|4281.8|4275.8|0
1727415550000|2024-09-27 05:39:10|4282.3|4276.3|4283.3|4277.3|4283.3|4277.3|4282.3|4276.3|0
1727415560000|2024-09-27 05:39:20|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.8|4275.8|2
1727415580000|2024-09-27 05:39:40|4282.3|4276.3|4283.2|4277.2|4283.2|4277.2|4282.3|4276.3|3
1727415590000|2024-09-27 05:39:50|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1727415600000|2024-09-27 05:40:00|4283.8|4277.8|4284.8|4278.8|4284.8|4278.8|4283.8|4277.8|1
1727415610000|2024-09-27 05:40:10|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|1
1727415630000|2024-09-27 05:40:30|4282.7|4276.7|4284.2|4278.2|4284.2|4278.2|4282.7|4276.7|8
1727415640000|2024-09-27 05:40:40|4284.3|4278.3|4284.7|4278.7|4284.7|4278.7|4283.8|4277.8|0
1727415650000|2024-09-27 05:40:50|4284.8|4278.8|4285.2|4279.2|4285.2|4279.2|4284.8|4278.8|0
1727415660000|2024-09-27 05:41:00|4284.8|4278.8|4286.3|4280.3|4286.8|4280.8|4284.8|4278.8|5
1727415670000|2024-09-27 05:41:10|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1727415680000|2024-09-27 05:41:20|4287.2|4281.2|4286.8|4280.8|4287.2|4281.2|4286.7|4280.7|1
1727415690000|2024-09-27 05:41:30|4286.7|4280.7|4286.3|4280.3|4286.7|4280.7|4286.3|4280.3|0
1727415700000|2024-09-27 05:41:40|4287|4281|4286.8|4280.8|4287|4281|4286.3|4280.3|4
1727415710000|2024-09-27 05:41:50|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|0
1727415720000|2024-09-27 05:42:00|4286.7|4280.7|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|0
1727415730000|2024-09-27 05:42:10|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1727415740000|2024-09-27 05:42:20|4286.8|4280.8|4288|4282|4288|4282|4286.8|4280.8|1
1727415750000|2024-09-27 05:42:30|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|2
1727415760000|2024-09-27 05:42:40|4288|4282|4289.2|4283.2|4289.2|4283.2|4287.7|4281.7|8
1727415770000|2024-09-27 05:42:50|4288.8|4282.8|4289.2|4283.2|4289.2|4283.2|4288.8|4282.8|2
1727415780000|2024-09-27 05:43:00|4288.7|4282.7|4288.3|4282.3|4288.7|4282.7|4288.3|4282.3|1
1727415790000|2024-09-27 05:43:10|4287.2|4281.2|4286.8|4280.8|4287.2|4281.2|4286.8|4280.8|3
1727415800000|2024-09-27 05:43:20|4286.7|4280.7|4286.8|4280.8|4286.8|4280.8|4286.2|4280.2|2
1727415810000|2024-09-27 05:43:30|4287.2|4281.2|4286.8|4280.8|4287.2|4281.2|4286.8|4280.8|0
1727415820000|2024-09-27 05:43:40|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|1
1727415830000|2024-09-27 05:43:50|4286.2|4280.2|4286.7|4280.7|4286.7|4280.7|4286.2|4280.2|2
1727415840000|2024-09-27 05:44:00|4286.8|4280.8|4287.8|4281.8|4287.8|4281.8|4286.8|4280.8|0
1727415850000|2024-09-27 05:44:10|4288.2|4282.2|4288.5|4282.5|4288.5|4282.5|4288.2|4282.2|0
1727415860000|2024-09-27 05:44:20|4289.2|4283.2|4287.7|4281.7|4289.2|4283.2|4287.2|4281.2|1
1727415870000|2024-09-27 05:44:30|4287.8|4281.8|4287.7|4281.7|4287.8|4281.8|4287.7|4281.7|0
1727415880000|2024-09-27 05:44:40|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.7|4281.7|0
1727415890000|2024-09-27 05:44:50|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1727415900000|2024-09-27 05:45:00|4287.8|4281.8|4288|4282|4288|4282|4286.7|4280.7|14
1727415910000|2024-09-27 05:45:10|4288.2|4282.2|4287.8|4281.8|4288.2|4282.2|4287.2|4281.2|3
1727415920000|2024-09-27 05:45:20|4287.7|4281.7|4287.2|4281.2|4287.8|4281.8|4287.2|4281.2|0
1727415930000|2024-09-27 05:45:30|4287.5|4281.5|4289.2|4283.2|4289.2|4283.2|4287.5|4281.5|0
1727415940000|2024-09-27 05:45:40|4289.5|4283.5|4289|4283|4289.5|4283.5|4289|4283|1
1727415950000|2024-09-27 05:45:50|4289.2|4283.2|4289.5|4283.5|4289.8|4283.8|4289.2|4283.2|0
1727415960000|2024-09-27 05:46:00|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|3
1727415970000|2024-09-27 05:46:10|4289.5|4283.5|4289.2|4283.2|4289.5|4283.5|4289.2|4283.2|0
1727415980000|2024-09-27 05:46:20|4289|4283|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|2
1727416010000|2024-09-27 05:46:50|4288.7|4282.7|4289.2|4283.2|4289.5|4283.5|4288.7|4282.7|4
1727416020000|2024-09-27 05:47:00|4289.5|4283.5|4288.8|4282.8|4289.5|4283.5|4288.7|4282.7|0
1727416030000|2024-09-27 05:47:10|4289.2|4283.2|4289.2|4283.2|4289.5|4283.5|4288.8|4282.8|0
1727416040000|2024-09-27 05:47:20|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4288.5|4282.5|2
1727416050000|2024-09-27 05:47:30|4289.2|4283.2|4289.2|4283.2|4289.5|4283.5|4289.2|4283.2|0
1727416060000|2024-09-27 05:47:40|4289|4283|4289.2|4283.2|4289.3|4283.3|4289|4283|2
1727416070000|2024-09-27 05:47:50|4289.5|4283.5|4289.2|4283.2|4289.5|4283.5|4289.2|4283.2|0
1727416080000|2024-09-27 05:48:00|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4
1727416090000|2024-09-27 05:48:10|4290.5|4284.5|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|0
1727416110000|2024-09-27 05:48:30|4290.5|4284.5|4290.2|4284.2|4290.5|4284.5|4290.2|4284.2|0
1727416120000|2024-09-27 05:48:40|||||||||2
1727416130000|2024-09-27 05:48:50|4290.7|4284.7|4292.3|4286.3|4292.3|4286.3|4290.7|4284.7|3
1727416140000|2024-09-27 05:49:00|4292.8|4286.8|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|5
1727416150000|2024-09-27 05:49:10|4293.7|4287.7|4294.7|4288.7|4294.7|4288.7|4293.7|4287.7|8
1727416160000|2024-09-27 05:49:20|4294.3|4288.3|4295.2|4289.2|4295.2|4289.2|4294.2|4288.2|3
1727416170000|2024-09-27 05:49:30|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|3
1727416180000|2024-09-27 05:49:40|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1727416190000|2024-09-27 05:49:50|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4294.8|4288.8|9
1727416200000|2024-09-27 05:50:00|4295.3|4289.3|4295.7|4289.7|4295.7|4289.7|4295.3|4289.3|1
1727416210000|2024-09-27 05:50:10|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|1
1727416220000|2024-09-27 05:50:20|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.7|4290.7|7
1727416240000|2024-09-27 05:50:40|4297.8|4291.8|4298.2|4292.2|4298.2|4292.2|4297.8|4291.8|8
1727416250000|2024-09-27 05:50:50|4297.8|4291.8|4296.8|4290.8|4297.8|4291.8|4296.8|4290.8|6
1727416260000|2024-09-27 05:51:00|4297.2|4291.2|4296.8|4290.8|4297.7|4291.7|4296.8|4290.8|11
1727416270000|2024-09-27 05:51:10|4296.7|4290.7|4296.2|4290.2|4296.8|4290.8|4294.8|4288.8|3
1727416280000|2024-09-27 05:51:20|4295.5|4289.5|4296.5|4290.5|4297|4291|4295.5|4289.5|10
1727416290000|2024-09-27 05:51:30|4297.2|4291.2|4295.2|4289.2|4297.2|4291.2|4293.5|4287.5|7
1727416300000|2024-09-27 05:51:40|4294.5|4288.5|4295.2|4289.2|4295.2|4289.2|4294.5|4288.5|2
1727416310000|2024-09-27 05:51:50|4294.7|4288.7|4293.8|4287.8|4294.8|4288.8|4293.8|4287.8|1
1727416320000|2024-09-27 05:52:00|4294.2|4288.2|4293.8|4287.8|4294.2|4288.2|4293.8|4287.8|0
1727416330000|2024-09-27 05:52:10|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1727416340000|2024-09-27 05:52:20|4293.8|4287.8|4293.7|4287.7|4293.8|4287.8|4293.7|4287.7|0
1727416350000|2024-09-27 05:52:30|4293.3|4287.3|4291.8|4285.8|4293.5|4287.5|4291.7|4285.7|1
1727416360000|2024-09-27 05:52:40|4291.7|4285.7|4292.2|4286.2|4292.5|4286.5|4291.7|4285.7|1
1727416370000|2024-09-27 05:52:50|4290.2|4284.2|4289.8|4283.8|4290.2|4284.2|4289.8|4283.8|2
1727416380000|2024-09-27 05:53:00|4290.2|4284.2|4289.8|4283.8|4290.2|4284.2|4289.5|4283.5|0
1727416390000|2024-09-27 05:53:10|4290.2|4284.2|4289.8|4283.8|4290.2|4284.2|4289.8|4283.8|0
1727416430000|2024-09-27 05:53:50|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|0
1727416440000|2024-09-27 05:54:00|4289.8|4283.8|4287.8|4281.8|4289.8|4283.8|4287.8|4281.8|2
1727416450000|2024-09-27 05:54:10|4287.7|4281.7|4288.8|4282.8|4289.2|4283.2|4287.2|4281.2|2
1727416460000|2024-09-27 05:54:20|4289.5|4283.5|4289.5|4283.5|4289.7|4283.7|4289.2|4283.2|0
1727416470000|2024-09-27 05:54:30|4289.8|4283.8|4289.5|4283.5|4289.8|4283.8|4289.2|4283.2|0
1727416480000|2024-09-27 05:54:40|4289.2|4283.2|4287.5|4281.5|4289.2|4283.2|4287.5|4281.5|2
1727416490000|2024-09-27 05:54:50|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|2
1727416510000|2024-09-27 05:55:10|4285.2|4279.2|4283.8|4277.8|4285.2|4279.2|4283.8|4277.8|4
1727416520000|2024-09-27 05:55:20|4283.7|4277.7|4283.7|4277.7|4283.8|4277.8|4283.7|4277.7|0
1727416530000|2024-09-27 05:55:30|4283.8|4277.8|4284.7|4278.7|4284.7|4278.7|4283.8|4277.8|0
1727416540000|2024-09-27 05:55:40|4284.5|4278.5|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1727416550000|2024-09-27 05:55:50|4284.8|4278.8|4284.7|4278.7|4284.8|4278.8|4284.7|4278.7|0
1727416560000|2024-09-27 05:56:00|4284.8|4278.8|4285.2|4279.2|4285.5|4279.5|4284.8|4278.8|0
1727416570000|2024-09-27 05:56:10|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.2|4279.2|0
1727416580000|2024-09-27 05:56:20|4285.8|4279.8|4285.5|4279.5|4285.8|4279.8|4285.2|4279.2|0
1727416590000|2024-09-27 05:56:30|4285.2|4279.2|4285.5|4279.5|4285.5|4279.5|4285.2|4279.2|0
1727416600000|2024-09-27 05:56:40|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|2
1727416610000|2024-09-27 05:56:50|4285.5|4279.5|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|0
1727416620000|2024-09-27 05:57:00|4285.5|4279.5|4285.2|4279.2|4285.5|4279.5|4285.2|4279.2|0
1727416630000|2024-09-27 05:57:10|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.2|4279.2|0
1727416640000|2024-09-27 05:57:20|4285.7|4279.7|4285.8|4279.8|4285.8|4279.8|4285.5|4279.5|0
1727416650000|2024-09-27 05:57:30|4285.5|4279.5|4284.2|4278.2|4285.5|4279.5|4284.2|4278.2|2
1727416670000|2024-09-27 05:57:50|4284.8|4278.8|4285.5|4279.5|4285.5|4279.5|4284.8|4278.8|1
1727416680000|2024-09-27 05:58:00|4285.2|4279.2|4284.8|4278.8|4285.2|4279.2|4284.8|4278.8|0
1727416690000|2024-09-27 05:58:10|4284.7|4278.7|4284.5|4278.5|4284.8|4278.8|4284.2|4278.2|0
1727416700000|2024-09-27 05:58:20|4284.8|4278.8|4285.5|4279.5|4285.5|4279.5|4284.7|4278.7|0
1727416710000|2024-09-27 05:58:30|4285.2|4279.2|4285.5|4279.5|4285.8|4279.8|4285.2|4279.2|0
1727416720000|2024-09-27 05:58:40|4285.2|4279.2|4285.5|4279.5|4285.5|4279.5|4285.2|4279.2|0
1727416730000|2024-09-27 05:58:50|4285.7|4279.7|4285.7|4279.7|4285.8|4279.8|4285.7|4279.7|0
1727416740000|2024-09-27 05:59:00|4286.2|4280.2|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|1
1727416750000|2024-09-27 05:59:10|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.2|4279.2|0
1727416760000|2024-09-27 05:59:20|4285.8|4279.8|4285.2|4279.2|4285.8|4279.8|4285.2|4279.2|0
1727416780000|2024-09-27 05:59:40|4285|4279|4284.2|4278.2|4285|4279|4284.2|4278.2|1
1727416790000|2024-09-27 05:59:50|4283.5|4277.5|4284.8|4278.8|4284.8|4278.8|4283.5|4277.5|3
1727416800000|2024-09-27 06:00:00|4284.5|4278.5|4284.8|4278.8|4285.3|4279.3|4284.2|4278.2|0
1727416820000|2024-09-27 06:00:20|4285.2|4279.2|4285.7|4279.7|4285.8|4279.8|4285.2|4279.2|2
1727416830000|2024-09-27 06:00:30|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|2
1727416840000|2024-09-27 06:00:40|4285.7|4279.7|4285.8|4279.8|4285.8|4279.8|4285.7|4279.7|1
1727416850000|2024-09-27 06:00:50|4286.2|4280.2|4287.2|4281.2|4287.2|4281.2|4286.2|4280.2|9
1727416860000|2024-09-27 06:01:00|4287.3|4281.3|4289.2|4283.2|4289.8|4283.8|4287.3|4281.3|6
1727416870000|2024-09-27 06:01:10|4288.8|4282.8|4288.8|4282.8|4289.2|4283.2|4288.8|4282.8|4
1727416880000|2024-09-27 06:01:20|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|0
1727416890000|2024-09-27 06:01:30|4288.5|4282.5|4287.8|4281.8|4288.5|4282.5|4287.8|4281.8|1
1727416900000|2024-09-27 06:01:40|||||||||1
1727416920000|2024-09-27 06:02:00|4288.3|4282.3|4287.8|4281.8|4288.8|4282.8|4287.5|4281.5|2
1727416930000|2024-09-27 06:02:10|4287.7|4281.7|4286.8|4280.8|4287.7|4281.7|4286.8|4280.8|0
1727416940000|2024-09-27 06:02:20|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|1
1727416950000|2024-09-27 06:02:30|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|4
1727416960000|2024-09-27 06:02:40|4286.5|4280.5|4286.2|4280.2|4286.8|4280.8|4285.8|4279.8|1
1727416970000|2024-09-27 06:02:50|4286.3|4280.3|4285.8|4279.8|4286.3|4280.3|4285.8|4279.8|1
1727416980000|2024-09-27 06:03:00|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1727417010000|2024-09-27 06:03:30|4287.5|4281.5|4288.3|4282.3|4288.3|4282.3|4287.5|4281.5|3
1727417020000|2024-09-27 06:03:40|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.5|4281.5|1
1727417030000|2024-09-27 06:03:50|4288.2|4282.2|4288.3|4282.3|4288.3|4282.3|4287.8|4281.8|0
1727417040000|2024-09-27 06:04:00|4288.7|4282.7|4288.8|4282.8|4288.8|4282.8|4288.7|4282.7|3
1727417050000|2024-09-27 06:04:10|4288.5|4282.5|4288.8|4282.8|4288.8|4282.8|4288.5|4282.5|0
1727417060000|2024-09-27 06:04:20|4288.3|4282.3|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|1
1727417080000|2024-09-27 06:04:40|4288.8|4282.8|4289.2|4283.2|4289.5|4283.5|4288.8|4282.8|3
1727417090000|2024-09-27 06:04:50|4289.5|4283.5|4289.2|4283.2|4289.5|4283.5|4289.2|4283.2|2
1727417100000|2024-09-27 06:05:00|4289.7|4283.7|4289.7|4283.7|4289.8|4283.8|4289.7|4283.7|0
1727417110000|2024-09-27 06:05:10|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4289.5|4283.5|0
1727417140000|2024-09-27 06:05:40|4290.3|4284.3|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|0
1727417150000|2024-09-27 06:05:50|4289.2|4283.2|4289.8|4283.8|4289.8|4283.8|4289.2|4283.2|2
1727417160000|2024-09-27 06:06:00|4289.7|4283.7|4289.8|4283.8|4289.8|4283.8|4289.7|4283.7|1
1727417170000|2024-09-27 06:06:10|4289.7|4283.7|4289.5|4283.5|4289.7|4283.7|4289.5|4283.5|0
1727417180000|2024-09-27 06:06:20|4289.7|4283.7|4289.5|4283.5|4289.7|4283.7|4289.5|4283.5|0
1727417200000|2024-09-27 06:06:40|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.5|4283.5|0
1727417210000|2024-09-27 06:06:50|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1727417220000|2024-09-27 06:07:00|4290.2|4284.2|4291.2|4285.2|4291.7|4285.7|4290.2|4284.2|7
1727417240000|2024-09-27 06:07:20|4290.5|4284.5|4289.8|4283.8|4290.5|4284.5|4289.8|4283.8|3
1727417260000|2024-09-27 06:07:40|4289.2|4283.2|4290.2|4284.2|4290.2|4284.2|4289.2|4283.2|2
1727417270000|2024-09-27 06:07:50|4289.8|4283.8|4289.2|4283.2|4289.8|4283.8|4289.2|4283.2|0
1727417280000|2024-09-27 06:08:00|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|0
1727417290000|2024-09-27 06:08:10|4289.7|4283.7|4289.2|4283.2|4289.7|4283.7|4289.2|4283.2|2
1727417300000|2024-09-27 06:08:20|4288.8|4282.8|4289.2|4283.2|4289.2|4283.2|4288.8|4282.8|2
1727417310000|2024-09-27 06:08:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|1
1727417320000|2024-09-27 06:08:40|4289.8|4283.8|4290.2|4284.2|4290.2|4284.2|4289.8|4283.8|0
1727417330000|2024-09-27 06:08:50|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1727417340000|2024-09-27 06:09:00|4290.2|4284.2|4290.8|4284.8|4290.8|4284.8|4290.2|4284.2|0
1727417350000|2024-09-27 06:09:10|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1727417370000|2024-09-27 06:09:30|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|1
1727417380000|2024-09-27 06:09:40|4292.2|4286.2|4292.2|4286.2|4292.8|4286.8|4292.2|4286.2|1
1727417390000|2024-09-27 06:09:50|4292.3|4286.3|4293.2|4287.2|4293.2|4287.2|4292.3|4286.3|0
1727417400000|2024-09-27 06:10:00|4292.2|4286.2|4292.8|4286.8|4292.8|4286.8|4292.2|4286.2|1
1727417420000|2024-09-27 06:10:20|4292.7|4286.7|4293.8|4287.8|4293.8|4287.8|4292.7|4286.7|2
1727417430000|2024-09-27 06:10:30|4293.7|4287.7|4292.8|4286.8|4293.7|4287.7|4292.8|4286.8|0
1727417460000|2024-09-27 06:11:00|4293.2|4287.2|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|0
1727417470000|2024-09-27 06:11:10|4293.5|4287.5|4293.8|4287.8|4293.8|4287.8|4293.5|4287.5|0
1727417480000|2024-09-27 06:11:20|4293.5|4287.5|4292.8|4286.8|4293.5|4287.5|4292.8|4286.8|1
1727417490000|2024-09-27 06:11:30|4293.2|4287.2|4293.8|4287.8|4293.8|4287.8|4293.2|4287.2|0
1727417500000|2024-09-27 06:11:40|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1727417510000|2024-09-27 06:11:50|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|2
1727417540000|2024-09-27 06:12:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|3
1727417550000|2024-09-27 06:12:30|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1727417570000|2024-09-27 06:12:50|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1727417580000|2024-09-27 06:13:00|4296.3|4290.3|4294.8|4288.8|4296.3|4290.3|4294.8|4288.8|2
1727417590000|2024-09-27 06:13:10|4295.2|4289.2|4295.8|4289.8|4296.2|4290.2|4295.2|4289.2|1
1727417620000|2024-09-27 06:13:40|4296.2|4290.2|4297.5|4291.5|4297.5|4291.5|4296.2|4290.2|2
1727417630000|2024-09-27 06:13:50|4297.8|4291.8|4298.8|4292.8|4299.8|4293.8|4296.8|4290.8|7
1727417640000|2024-09-27 06:14:00|4299|4293|4300.2|4294.2|4300.2|4294.2|4299|4293|4
1727417650000|2024-09-27 06:14:10|||||||||2
1727417670000|2024-09-27 06:14:30|4300|4294|4301.7|4295.7|4301.7|4295.7|4300|4294|19
1727417680000|2024-09-27 06:14:40|4301.8|4295.8|4306|4300|4306.5|4300.5|4301.8|4295.8|11
1727417690000|2024-09-27 06:14:50|4305.8|4299.8|4305|4299|4305.8|4299.8|4305|4299|1
1727417700000|2024-09-27 06:15:00|4304.5|4298.5|4303|4297|4304.5|4298.5|4303|4297|6
1727417710000|2024-09-27 06:15:10|4303.5|4297.5|4304.8|4298.8|4304.8|4298.8|4303.5|4297.5|16
1727417720000|2024-09-27 06:15:20|||||||||3
1727417730000|2024-09-27 06:15:30|4305.3|4299.3|4305.2|4299.2|4305.3|4299.3|4305.2|4299.2|2
1727417740000|2024-09-27 06:15:40|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1727417760000|2024-09-27 06:16:00|4305|4299|4305.5|4299.5|4305.5|4299.5|4305|4299|1
1727417780000|2024-09-27 06:16:20|4305.2|4299.2|4305|4299|4305.2|4299.2|4304.8|4298.8|0
1727417790000|2024-09-27 06:16:30|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|3
1727417830000|2024-09-27 06:17:10|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4305.2|4299.2|1
1727417840000|2024-09-27 06:17:20|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1727417850000|2024-09-27 06:17:30|||||||||1
1727417860000|2024-09-27 06:17:40|||||||||2
1727417870000|2024-09-27 06:17:50|4305.5|4299.5|4306.5|4300.5|4306.5|4300.5|4305.5|4299.5|7
1727417880000|2024-09-27 06:18:00|4306.2|4300.2|4305.9|4299.9|4306.2|4300.2|4305.7|4299.7|5
1727417890000|2024-09-27 06:18:10|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1727417910000|2024-09-27 06:18:30|||||||||1
1727417920000|2024-09-27 06:18:40|4305.8|4299.8|4306.5|4300.5|4306.5|4300.5|4305.5|4299.5|3
1727417930000|2024-09-27 06:18:50|4306.8|4300.8|4305.8|4299.8|4306.8|4300.8|4305.7|4299.7|4
1727417940000|2024-09-27 06:19:00|4306|4300|4305.5|4299.5|4306|4300|4305.5|4299.5|2
1727417950000|2024-09-27 06:19:10|4305.3|4299.3|4305.5|4299.5|4305.5|4299.5|4305|4299|4
1727417970000|2024-09-27 06:19:30|4305.2|4299.2|4304.8|4298.8|4305.2|4299.2|4304.8|4298.8|0
1727417980000|2024-09-27 06:19:40|4305|4299|4302.5|4296.5|4305.5|4299.5|4302.5|4296.5|21
1727417990000|2024-09-27 06:19:50|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|0
1727418000000|2024-09-27 06:20:00|4302|4296|4301.5|4295.5|4302|4296|4301.5|4295.5|1
1727418010000|2024-09-27 06:20:10|||||||||1
1727418020000|2024-09-27 06:20:20|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.9|4294.9|1
1727418030000|2024-09-27 06:20:30|4300|4294|4300|4294|4300|4294|4300|4294|0
1727418040000|2024-09-27 06:20:40|4300.5|4294.5|4301.5|4295.5|4301.5|4295.5|4300.5|4294.5|13
1727418050000|2024-09-27 06:20:50|4301.8|4295.8|4302.5|4296.5|4302.5|4296.5|4301.5|4295.5|3
1727418060000|2024-09-27 06:21:00|4302.2|4296.2|4302|4296|4302.2|4296.2|4302|4296|0
1727418070000|2024-09-27 06:21:10|4302.5|4296.5|4302.5|4296.5|4302.8|4296.8|4302.5|4296.5|1
1727418080000|2024-09-27 06:21:20|4302.8|4296.8|4304.3|4298.3|4304.3|4298.3|4302.5|4296.5|5
1727418090000|2024-09-27 06:21:30|4304.2|4298.2|4304.5|4298.5|4304.5|4298.5|4304.2|4298.2|0
1727418100000|2024-09-27 06:21:40|4304.8|4298.8|4305|4299|4305|4299|4304.5|4298.5|0
1727418110000|2024-09-27 06:21:50|4309.7|4303.7|4308.8|4302.8|4312.5|4306.5|4308.8|4302.8|31
1727418120000|2024-09-27 06:22:00|4308.5|4302.5|4309|4303|4309.2|4303.2|4308.5|4302.5|17
1727418130000|2024-09-27 06:22:10|4309.2|4303.2|4308.8|4302.8|4309.2|4303.2|4308.8|4302.8|8
1727418140000|2024-09-27 06:22:20|4309.5|4303.5|4309.5|4303.5|4309.8|4303.8|4309.5|4303.5|1
1727418150000|2024-09-27 06:22:30|4309.8|4303.8|4310.5|4304.5|4310.7|4304.7|4309.8|4303.8|0
1727418160000|2024-09-27 06:22:40|4310.2|4304.2|4310.5|4304.5|4311.5|4305.5|4309.5|4303.5|15
1727418170000|2024-09-27 06:22:50|4310.9|4304.9|4310.5|4304.5|4310.9|4304.9|4310.5|4304.5|2
1727418180000|2024-09-27 06:23:00|4310.8|4304.8|4310.5|4304.5|4310.8|4304.8|4310.5|4304.5|1
1727418190000|2024-09-27 06:23:10|4310.8|4304.8|4311|4305|4311|4305|4310.5|4304.5|1
1727418200000|2024-09-27 06:23:20|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4309.8|4303.8|4
1727418210000|2024-09-27 06:23:30|4310.2|4304.2|4309.5|4303.5|4310.2|4304.2|4309.5|4303.5|0
1727418220000|2024-09-27 06:23:40|4309.8|4303.8|4309.5|4303.5|4310.5|4304.5|4309.5|4303.5|0
1727418230000|2024-09-27 06:23:50|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1727418240000|2024-09-27 06:24:00|||||||||1
1727418250000|2024-09-27 06:24:10|4309.5|4303.5|4309.8|4303.8|4309.8|4303.8|4309.5|4303.5|4
1727418260000|2024-09-27 06:24:20|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|2
1727418270000|2024-09-27 06:24:30|4309.2|4303.2|4308.8|4302.8|4309.5|4303.5|4308.8|4302.8|1
1727418290000|2024-09-27 06:24:50|4309|4303|4308.8|4302.8|4309.5|4303.5|4308.8|4302.8|2
1727418300000|2024-09-27 06:25:00|4308.5|4302.5|4308.8|4302.8|4308.8|4302.8|4308.5|4302.5|1
1727418310000|2024-09-27 06:25:10|||||||||3
1727418330000|2024-09-27 06:25:30|4309|4303|4308.8|4302.8|4309|4303|4308.8|4302.8|1
1727418340000|2024-09-27 06:25:40|4309|4303|4308.8|4302.8|4309.5|4303.5|4308.8|4302.8|3
1727418350000|2024-09-27 06:25:50|4309|4303|4308.8|4302.8|4309.5|4303.5|4308.8|4302.8|1
1727418360000|2024-09-27 06:26:00|4309|4303|4309.5|4303.5|4309.5|4303.5|4309|4303|2
1727418370000|2024-09-27 06:26:10|4308.8|4302.8|4309|4303|4309.5|4303.5|4308.8|4302.8|0
1727418380000|2024-09-27 06:26:20|4309.3|4303.3|4309.5|4303.5|4309.5|4303.5|4309.3|4303.3|0
1727418390000|2024-09-27 06:26:30|4309|4303|4308.8|4302.8|4309.3|4303.3|4308.8|4302.8|0
1727418400000|2024-09-27 06:26:40|4309.2|4303.2|4309.5|4303.5|4309.8|4303.8|4309.2|4303.2|1
1727418410000|2024-09-27 06:26:50|4308.8|4302.8|4309|4303|4309|4303|4308.8|4302.8|0
1727418420000|2024-09-27 06:27:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1727418430000|2024-09-27 06:27:10|4308.5|4302.5|4308.8|4302.8|4308.8|4302.8|4308.5|4302.5|4
1727418440000|2024-09-27 06:27:20|4308.5|4302.5|4309.5|4303.5|4309.5|4303.5|4308.5|4302.5|6
1727418450000|2024-09-27 06:27:30|4309.2|4303.2|4309.5|4303.5|4309.8|4303.8|4309.2|4303.2|1
1727418460000|2024-09-27 06:27:40|4309.8|4303.8|4308.8|4302.8|4310|4304|4308.8|4302.8|11
1727418470000|2024-09-27 06:27:50|4309|4303|4308.8|4302.8|4309|4303|4308.8|4302.8|0
1727418490000|2024-09-27 06:28:10|4309.5|4303.5|4309.5|4303.5|4309.8|4303.8|4309.5|4303.5|3
1727418500000|2024-09-27 06:28:20|4308.8|4302.8|4309|4303|4309|4303|4308.8|4302.8|0
1727418510000|2024-09-27 06:28:30|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4308.8|4302.8|2
1727418520000|2024-09-27 06:28:40|4309.3|4303.3|4309.5|4303.5|4309.5|4303.5|4308.8|4302.8|2
1727418530000|2024-09-27 06:28:50|4309.2|4303.2|4309.8|4303.8|4309.8|4303.8|4308.8|4302.8|3
1727418540000|2024-09-27 06:29:00|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|2
1727418550000|2024-09-27 06:29:10|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1727418560000|2024-09-27 06:29:20|4310.2|4304.2|4310.2|4304.2|4310.5|4304.5|4310.2|4304.2|0
1727418570000|2024-09-27 06:29:30|4310.5|4304.5|4310.3|4304.3|4310.5|4304.5|4310.3|4304.3|0
1727418580000|2024-09-27 06:29:40|4310.5|4304.5|4311.7|4305.7|4311.7|4305.7|4310.3|4304.3|3
1727418590000|2024-09-27 06:29:50|4311.5|4305.5|4311.8|4305.8|4311.8|4305.8|4311.2|4305.2|8
1727418600000|2024-09-27 06:30:00|4311.5|4305.5|4311.8|4305.8|4311.8|4305.8|4311.5|4305.5|2
1727418610000|2024-09-27 06:30:10|4311.7|4305.7|4311.8|4305.8|4311.8|4305.8|4311.7|4305.7|0
1727418630000|2024-09-27 06:30:30|4312|4306|4311.8|4305.8|4312|4306|4311.8|4305.8|1
1727418640000|2024-09-27 06:30:40|4312|4306|4311.8|4305.8|4312|4306|4311.8|4305.8|2
1727418650000|2024-09-27 06:30:50|4312|4306|4312.2|4306.2|4312.3|4306.3|4312|4306|2
1727418660000|2024-09-27 06:31:00|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|0
1727418670000|2024-09-27 06:31:10|4312.2|4306.2|4312.8|4306.8|4312.8|4306.8|4312.2|4306.2|1
1727418680000|2024-09-27 06:31:20|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.2|4306.2|1
1727418690000|2024-09-27 06:31:30|4312.2|4306.2|4312.5|4306.5|4312.8|4306.8|4312.2|4306.2|0
1727418700000|2024-09-27 06:31:40|4312.8|4306.8|4313.5|4307.5|4313.8|4307.8|4312.8|4306.8|3
1727418710000|2024-09-27 06:31:50|4312.8|4306.8|4313.8|4307.8|4313.8|4307.8|4312.8|4306.8|11
1727418720000|2024-09-27 06:32:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|27
1727418740000|2024-09-27 06:32:20|4311.8|4305.8|4311.7|4305.7|4311.8|4305.8|4311.5|4305.5|5
1727418750000|2024-09-27 06:32:30|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.7|4305.7|2
1727418760000|2024-09-27 06:32:40|4311.7|4305.7|4311.8|4305.8|4311.8|4305.8|4311.7|4305.7|0
1727418770000|2024-09-27 06:32:50|4312|4306|4312.2|4306.2|4312.3|4306.3|4311.8|4305.8|1
1727418780000|2024-09-27 06:33:00|4312.5|4306.5|4312.3|4306.3|4312.5|4306.5|4311.8|4305.8|13
1727418790000|2024-09-27 06:33:10|4312.2|4306.2|4312.5|4306.5|4312.8|4306.8|4311.8|4305.8|4
1727418800000|2024-09-27 06:33:20|4312.8|4306.8|4312.5|4306.5|4312.8|4306.8|4312.5|4306.5|0
1727418810000|2024-09-27 06:33:30|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1727418820000|2024-09-27 06:33:40|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|1
1727418840000|2024-09-27 06:34:00|4312.8|4306.8|4313.5|4307.5|4313.5|4307.5|4312.8|4306.8|4
1727418850000|2024-09-27 06:34:10|4313.3|4307.3|4314.5|4308.5|4314.5|4308.5|4313.2|4307.2|2
1727418860000|2024-09-27 06:34:20|4314.3|4308.3|4314.3|4308.3|4314.5|4308.5|4314.3|4308.3|0
1727418870000|2024-09-27 06:34:30|4314.2|4308.2|4313.8|4307.8|4314.5|4308.5|4313.8|4307.8|0
1727418880000|2024-09-27 06:34:40|4314.5|4308.5|4314.3|4308.3|4314.5|4308.5|4314.3|4308.3|0
1727418890000|2024-09-27 06:34:50|4314.5|4308.5|4314.3|4308.3|4314.5|4308.5|4314.3|4308.3|0
1727418900000|2024-09-27 06:35:00|4314.5|4308.5|4311.8|4305.8|4314.5|4308.5|4311.8|4305.8|10
1727418910000|2024-09-27 06:35:10|4312.8|4306.8|4313.3|4307.3|4313.5|4307.5|4312.8|4306.8|4
1727418920000|2024-09-27 06:35:20|4313.5|4307.5|4313.5|4307.5|4313.8|4307.8|4313.5|4307.5|1
1727418930000|2024-09-27 06:35:30|4314.8|4308.8|4314.5|4308.5|4314.8|4308.8|4314.5|4308.5|6
1727418940000|2024-09-27 06:35:40|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.2|4308.2|0
1727418950000|2024-09-27 06:35:50|4314.5|4308.5|4315.3|4309.3|4315.5|4309.5|4314.5|4308.5|2
1727418960000|2024-09-27 06:36:00|4315.2|4309.2|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|4
1727418970000|2024-09-27 06:36:10|||||||||7
1727418980000|2024-09-27 06:36:20|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|6
1727418990000|2024-09-27 06:36:30|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1727419000000|2024-09-27 06:36:40|4312.8|4306.8|4313.2|4307.2|4313.2|4307.2|4312.7|4306.7|27
1727419010000|2024-09-27 06:36:50|4313.3|4307.3|4313.5|4307.5|4313.5|4307.5|4313.2|4307.2|0
1727419020000|2024-09-27 06:37:00|4313.3|4307.3|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|1
1727419030000|2024-09-27 06:37:10|4313.5|4307.5|4314.5|4308.5|4314.8|4308.8|4313.5|4307.5|2
1727419040000|2024-09-27 06:37:20|4314|4308|4314.5|4308.5|4314.8|4308.8|4314|4308|1
1727419050000|2024-09-27 06:37:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|1
1727419060000|2024-09-27 06:37:40|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1727419070000|2024-09-27 06:37:50|4316.5|4310.5|4315.8|4309.8|4316.5|4310.5|4315.8|4309.8|1
1727419080000|2024-09-27 06:38:00|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1727419090000|2024-09-27 06:38:10|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|0
1727419100000|2024-09-27 06:38:20|||||||||1
1727419110000|2024-09-27 06:38:30|4316.8|4310.8|4317.5|4311.5|4317.5|4311.5|4316.8|4310.8|9
1727419120000|2024-09-27 06:38:40|4317.8|4311.8|4317.5|4311.5|4317.8|4311.8|4317.5|4311.5|2
1727419140000|2024-09-27 06:39:00|4317.8|4311.8|4317.8|4311.8|4318.8|4312.8|4317.8|4311.8|4
1727419150000|2024-09-27 06:39:10|4318.2|4312.2|4318.5|4312.5|4318.5|4312.5|4318.2|4312.2|1
1727419160000|2024-09-27 06:39:20|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|0
1727419180000|2024-09-27 06:39:40|4317.5|4311.5|4317.5|4311.5|4317.8|4311.8|4317.3|4311.3|8
1727419190000|2024-09-27 06:39:50|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1727419200000|2024-09-27 06:40:00|4317|4311|4317.5|4311.5|4317.5|4311.5|4317|4311|1
1727419210000|2024-09-27 06:40:10|4317.3|4311.3|4317.5|4311.5|4317.5|4311.5|4317.3|4311.3|0
1727419220000|2024-09-27 06:40:20|4317.2|4311.2|4316.8|4310.8|4317.2|4311.2|4316.8|4310.8|0
1727419230000|2024-09-27 06:40:30|4317|4311|4317.5|4311.5|4317.5|4311.5|4317|4311|1
1727419250000|2024-09-27 06:40:50|4317.8|4311.8|4317.3|4311.3|4317.8|4311.8|4317.3|4311.3|0
1727419260000|2024-09-27 06:41:00|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1727419270000|2024-09-27 06:41:10|4317|4311|4317|4311|4317|4311|4317|4311|0
1727419280000|2024-09-27 06:41:20|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1727419290000|2024-09-27 06:41:30|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|6
1727419300000|2024-09-27 06:41:40|4317.5|4311.5|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|3
1727419310000|2024-09-27 06:41:50|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|1
1727419320000|2024-09-27 06:42:00|4317.8|4311.8|4318|4312|4318.5|4312.5|4317.5|4311.5|3
1727419330000|2024-09-27 06:42:10|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|1
1727419340000|2024-09-27 06:42:20|4319|4313|4318.5|4312.5|4319|4313|4318.5|4312.5|1
1727419350000|2024-09-27 06:42:30|4317.8|4311.8|4317.8|4311.8|4318.5|4312.5|4317.5|4311.5|1
1727419360000|2024-09-27 06:42:40|4318.8|4312.8|4318.5|4312.5|4318.8|4312.8|4318.3|4312.3|5
1727419370000|2024-09-27 06:42:50|4318.3|4312.3|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|0
1727419380000|2024-09-27 06:43:00|4318.5|4312.5|4318.8|4312.8|4318.8|4312.8|4318.5|4312.5|0
1727419390000|2024-09-27 06:43:10|4319.8|4313.8|4319.3|4313.3|4319.8|4313.8|4319.3|4313.3|6
1727419400000|2024-09-27 06:43:20|4319.5|4313.5|4319.5|4313.5|4319.8|4313.8|4319.5|4313.5|0
1727419410000|2024-09-27 06:43:30|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|0
1727419430000|2024-09-27 06:43:50|4320.2|4314.2|4320.5|4314.5|4320.8|4314.8|4320.2|4314.2|4
1727419440000|2024-09-27 06:44:00|4319.8|4313.8|4319.8|4313.8|4320.3|4314.3|4319.8|4313.8|10
1727419460000|2024-09-27 06:44:20|4320.5|4314.5|4319.8|4313.8|4320.5|4314.5|4319.8|4313.8|10
1727419470000|2024-09-27 06:44:30|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|10
1727419490000|2024-09-27 06:44:50|||||||||1
1727419500000|2024-09-27 06:45:00|4318.7|4312.7|4318.8|4312.8|4318.8|4312.8|4318.7|4312.7|8
1727419510000|2024-09-27 06:45:10|4318.7|4312.7|4316.8|4310.8|4318.7|4312.7|4316.8|4310.8|13
1727419520000|2024-09-27 06:45:20|4317|4311|4316.8|4310.8|4317|4311|4316.8|4310.8|1
1727419530000|2024-09-27 06:45:30|4317|4311|4317.5|4311.5|4317.5|4311.5|4317|4311|3
1727419550000|2024-09-27 06:45:50|4318|4312|4317.8|4311.8|4318|4312|4317.5|4311.5|0
1727419560000|2024-09-27 06:46:00|4317.5|4311.5|4316.5|4310.5|4317.8|4311.8|4316.5|4310.5|9
1727419570000|2024-09-27 06:46:10|4316.2|4310.2|4316.5|4310.5|4316.5|4310.5|4316.2|4310.2|1
1727419580000|2024-09-27 06:46:20|4316.8|4310.8|4314.5|4308.5|4316.8|4310.8|4314.5|4308.5|17
1727419590000|2024-09-27 06:46:30|4314|4308|4314.5|4308.5|4314.5|4308.5|4313|4307|3
1727419610000|2024-09-27 06:46:50|4314.8|4308.8|4314.5|4308.5|4314.8|4308.8|4314.5|4308.5|1
1727419620000|2024-09-27 06:47:00|4314.3|4308.3|4314.5|4308.5|4314.5|4308.5|4314.3|4308.3|0
1727419640000|2024-09-27 06:47:20|4313.8|4307.8|4312.5|4306.5|4313.8|4307.8|4311.8|4305.8|2
1727419650000|2024-09-27 06:47:30|4312.3|4306.3|4311.8|4305.8|4312.5|4306.5|4311.8|4305.8|0
1727419660000|2024-09-27 06:47:40|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1727419690000|2024-09-27 06:48:10|4312|4306|4312.5|4306.5|4312.5|4306.5|4312|4306|3
1727419700000|2024-09-27 06:48:20|4312.7|4306.7|4314.5|4308.5|4314.5|4308.5|4312.7|4306.7|9
1727419710000|2024-09-27 06:48:30|4314.2|4308.2|4314.5|4308.5|4314.5|4308.5|4313.8|4307.8|0
1727419720000|2024-09-27 06:48:40|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.5|4308.5|0
1727419730000|2024-09-27 06:48:50|4314.5|4308.5|4315.5|4309.5|4315.5|4309.5|4314.5|4308.5|1
1727419740000|2024-09-27 06:49:00|4315.8|4309.8|4315.3|4309.3|4315.8|4309.8|4315.2|4309.2|0
1727419750000|2024-09-27 06:49:10|4315.5|4309.5|4316.5|4310.5|4316.5|4310.5|4315.3|4309.3|1
1727419760000|2024-09-27 06:49:20|4316.3|4310.3|4316.5|4310.5|4316.8|4310.8|4316.3|4310.3|1
1727419770000|2024-09-27 06:49:30|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1727419780000|2024-09-27 06:49:40|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|5
1727419790000|2024-09-27 06:49:50|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1727419800000|2024-09-27 06:50:00|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.2|4310.2|1
1727419810000|2024-09-27 06:50:10|4316.3|4310.3|4316.5|4310.5|4316.5|4310.5|4316.3|4310.3|1
1727419820000|2024-09-27 06:50:20|4316.8|4310.8|4317.5|4311.5|4317.8|4311.8|4316.8|4310.8|1
1727419830000|2024-09-27 06:50:30|4318.8|4312.8|4317.2|4311.2|4318.8|4312.8|4317.2|4311.2|9
1727419840000|2024-09-27 06:50:40|4316.8|4310.8|4316.5|4310.5|4316.8|4310.8|4316.3|4310.3|0
1727419850000|2024-09-27 06:50:50|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.5|4310.5|3
1727419860000|2024-09-27 06:51:00|4317.5|4311.5|4316.8|4310.8|4317.5|4311.5|4316.5|4310.5|5
1727419870000|2024-09-27 06:51:10|4316.5|4310.5|4316.2|4310.2|4316.5|4310.5|4316.2|4310.2|2
1727419880000|2024-09-27 06:51:20|4315.3|4309.3|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|0
1727419890000|2024-09-27 06:51:30|4315.3|4309.3|4315.2|4309.2|4315.5|4309.5|4315.2|4309.2|1
1727419900000|2024-09-27 06:51:40|4315.3|4309.3|4315.3|4309.3|4315.7|4309.7|4315.3|4309.3|1
1727419910000|2024-09-27 06:51:50|4315.2|4309.2|4315.3|4309.3|4315.3|4309.3|4315.2|4309.2|0
1727419920000|2024-09-27 06:52:00|4315.5|4309.5|4315.2|4309.2|4315.5|4309.5|4315.2|4309.2|0
1727419930000|2024-09-27 06:52:10|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1727419940000|2024-09-27 06:52:20|4314.3|4308.3|4314.2|4308.2|4314.3|4308.3|4314.2|4308.2|0
1727419950000|2024-09-27 06:52:30|4314.3|4308.3|4314.8|4308.8|4314.8|4308.8|4314.3|4308.3|0
1727419970000|2024-09-27 06:52:50|4315.3|4309.3|4316.2|4310.2|4316.3|4310.3|4315.3|4309.3|3
1727419980000|2024-09-27 06:53:00|4318.8|4312.8|4319|4313|4319.3|4313.3|4318.7|4312.7|7
1727419990000|2024-09-27 06:53:10|4318.8|4312.8|4319|4313|4319|4313|4318.7|4312.7|0
1727420000000|2024-09-27 06:53:20|4319.3|4313.3|4319|4313|4319.3|4313.3|4319|4313|0
1727420010000|2024-09-27 06:53:30|4320.5|4314.5|4320.3|4314.3|4320.5|4314.5|4320.3|4314.3|38
1727420020000|2024-09-27 06:53:40|4319.5|4313.5|4318.8|4312.8|4319.5|4313.5|4318.5|4312.5|1
1727420040000|2024-09-27 06:54:00|4319|4313|4319.8|4313.8|4319.8|4313.8|4319|4313|3
1727420050000|2024-09-27 06:54:10|4319.3|4313.3|4318.5|4312.5|4319.5|4313.5|4318.3|4312.3|2
1727420070000|2024-09-27 06:54:30|4318.8|4312.8|4319.5|4313.5|4319.5|4313.5|4318.8|4312.8|6
1727420080000|2024-09-27 06:54:40|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.5|4312.5|1
1727420090000|2024-09-27 06:54:50|4319.3|4313.3|4318.8|4312.8|4319.5|4313.5|4318.8|4312.8|0
1727420100000|2024-09-27 06:55:00|4318.5|4312.5|4317.5|4311.5|4318.5|4312.5|4317.5|4311.5|4
1727420110000|2024-09-27 06:55:10|4317.3|4311.3|4316.5|4310.5|4317.3|4311.3|4316.5|4310.5|2
1727420120000|2024-09-27 06:55:20|4316.8|4310.8|4316.5|4310.5|4316.8|4310.8|4316.3|4310.3|1
1727420130000|2024-09-27 06:55:30|4316.3|4310.3|4316|4310|4316.3|4310.3|4315.8|4309.8|1
1727420140000|2024-09-27 06:55:40|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|1
1727420150000|2024-09-27 06:55:50|4315.5|4309.5|4316.5|4310.5|4316.5|4310.5|4315.5|4309.5|3
1727420160000|2024-09-27 06:56:00|4316.8|4310.8|4316.5|4310.5|4316.8|4310.8|4316.5|4310.5|0
1727420170000|2024-09-27 06:56:10|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1727420180000|2024-09-27 06:56:20|4317|4311|4317.5|4311.5|4317.5|4311.5|4317|4311|2
1727420190000|2024-09-27 06:56:30|4317.3|4311.3|4317.2|4311.2|4317.3|4311.3|4317|4311|0
1727420200000|2024-09-27 06:56:40|4316.8|4310.8|4316.5|4310.5|4316.8|4310.8|4316.5|4310.5|1
1727420240000|2024-09-27 06:57:20|4317|4311|4316.5|4310.5|4317|4311|4316.5|4310.5|0
1727420260000|2024-09-27 06:57:40|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.5|4310.5|0
1727420270000|2024-09-27 06:57:50|4316|4310|4315.5|4309.5|4316|4310|4315.5|4309.5|5
1727420280000|2024-09-27 06:58:00|4315.3|4309.3|4314.5|4308.5|4315.3|4309.3|4314.5|4308.5|1
1727420290000|2024-09-27 06:58:10|4314.8|4308.8|4314.5|4308.5|4314.8|4308.8|4314.5|4308.5|0
1727420300000|2024-09-27 06:58:20|4314.3|4308.3|4314.5|4308.5|4314.5|4308.5|4314.3|4308.3|0
1727420340000|2024-09-27 06:59:00|4314.3|4308.3|4314.2|4308.2|4314.3|4308.3|4313.8|4307.8|1
1727420350000|2024-09-27 06:59:10|4314.5|4308.5|4313.8|4307.8|4314.5|4308.5|4313.8|4307.8|3
1727420370000|2024-09-27 06:59:30|4314|4308|4313.8|4307.8|4314|4308|4313.8|4307.8|1
1727420400000|2024-09-27 07:00:00|4313.7|4307.7|4309.8|4303.8|4313.7|4307.7|4309.5|4303.5|44
1727420410000|2024-09-27 07:00:10|4310.8|4304.8|4311.8|4305.8|4311.8|4305.8|4310.8|4304.8|7
1727420420000|2024-09-27 07:00:20|4311.5|4305.5|4311.3|4305.3|4311.5|4305.5|4311.3|4305.3|2
1727420430000|2024-09-27 07:00:30|4311.2|4305.2|4311.2|4305.2|4311.8|4305.8|4310.8|4304.8|0
1727420440000|2024-09-27 07:00:40|4310.8|4304.8|4310.8|4304.8|4311.2|4305.2|4310.8|4304.8|0
1727420460000|2024-09-27 07:01:00|4310|4304|4309.5|4303.5|4310|4304|4309.5|4303.5|2
1727420470000|2024-09-27 07:01:10|4309.3|4303.3|4309.5|4303.5|4309.8|4303.8|4309.3|4303.3|1
1727420480000|2024-09-27 07:01:20|||||||||1
1727420540000|2024-09-27 07:02:20|4309.2|4303.2|4309|4303|4309.2|4303.2|4309|4303|0
1727420550000|2024-09-27 07:02:30|||||||||3
1727420610000|2024-09-27 07:03:30|4308.8|4302.8|4307|4301|4308.8|4302.8|4306.8|4300.8|2
1727420620000|2024-09-27 07:03:40|4306|4300|4306|4300|4306|4300|4306|4300|4
1727420630000|2024-09-27 07:03:50|4306.8|4300.8|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|15
1727420640000|2024-09-27 07:04:00|4306.2|4300.2|4306|4300|4306.2|4300.2|4306|4300|0
1727420690000|2024-09-27 07:04:50|||||||||1
1727420700000|2024-09-27 07:05:00|4305.2|4299.2|4304.8|4298.8|4305.2|4299.2|4304.8|4298.8|1
1727420710000|2024-09-27 07:05:10|4304.5|4298.5|4303.5|4297.5|4304.5|4298.5|4303.3|4297.3|5
1727420720000|2024-09-27 07:05:20|4304|4298|4302.8|4296.8|4304|4298|4302.8|4296.8|6
1727420730000|2024-09-27 07:05:30|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|1
1727420740000|2024-09-27 07:05:40|||||||||1
1727420750000|2024-09-27 07:05:50|4303|4297|4303.8|4297.8|4304|4298|4303|4297|7
1727420760000|2024-09-27 07:06:00|4304|4298|4305|4299|4305|4299|4304|4298|3
1727420770000|2024-09-27 07:06:10|4305.5|4299.5|4305.3|4299.3|4305.5|4299.5|4304.8|4298.8|2
1727420780000|2024-09-27 07:06:20|4305|4299|4305|4299|4305.5|4299.5|4303.8|4297.8|9
1727420790000|2024-09-27 07:06:30|4305.5|4299.5|4305|4299|4305.5|4299.5|4305|4299|1
1727420800000|2024-09-27 07:06:40|4305.3|4299.3|4304.5|4298.5|4305.5|4299.5|4304.3|4298.3|1
1727420810000|2024-09-27 07:06:50|4305|4299|4305.5|4299.5|4305.5|4299.5|4304.8|4298.8|0
1727420820000|2024-09-27 07:07:00|4306.2|4300.2|4306.5|4300.5|4306.5|4300.5|4306.2|4300.2|1
1727420830000|2024-09-27 07:07:10|4307|4301|4306.5|4300.5|4307|4301|4306.5|4300.5|1
1727420860000|2024-09-27 07:07:40|4306.2|4300.2|4306|4300|4306.2|4300.2|4305.5|4299.5|1
1727420870000|2024-09-27 07:07:50|4306.3|4300.3|4306|4300|4306.5|4300.5|4305.8|4299.8|1
1727420880000|2024-09-27 07:08:00|4306.2|4300.2|4306|4300|4306.5|4300.5|4306|4300|0
1727420890000|2024-09-27 07:08:10|4305.8|4299.8|4306|4300|4306|4300|4305.8|4299.8|0
1727420900000|2024-09-27 07:08:20|4305.8|4299.8|4305.8|4299.8|4306|4300|4305.8|4299.8|0
1727420910000|2024-09-27 07:08:30|4305.7|4299.7|4305.5|4299.5|4305.7|4299.7|4304.5|4298.5|5
1727420930000|2024-09-27 07:08:50|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1727420940000|2024-09-27 07:09:00|4305.5|4299.5|4304.5|4298.5|4305.5|4299.5|4304|4298|1
1727420950000|2024-09-27 07:09:10|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1727420960000|2024-09-27 07:09:20|4304|4298|4302.5|4296.5|4304|4298|4302.5|4296.5|3
1727420970000|2024-09-27 07:09:30|4302.3|4296.3|4301.8|4295.8|4302.5|4296.5|4301.8|4295.8|0
1727420980000|2024-09-27 07:09:40|4301.5|4295.5|4302|4296|4302|4296|4301.5|4295.5|0
1727420990000|2024-09-27 07:09:50|4301|4295|4302.2|4296.2|4302.2|4296.2|4301|4295|6
1727421000000|2024-09-27 07:10:00|4302|4296|4302.5|4296.5|4302.5|4296.5|4302|4296|2
1727421010000|2024-09-27 07:10:10|4299.8|4293.8|4300.5|4294.5|4300.5|4294.5|4299.3|4293.3|15
1727421020000|2024-09-27 07:10:20|4300|4294|4300.5|4294.5|4300.5|4294.5|4299.8|4293.8|1
1727421050000|2024-09-27 07:10:50|4300|4294|4299.8|4293.8|4300|4294|4299.8|4293.8|0
1727421060000|2024-09-27 07:11:00|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299|4293|0
1727421080000|2024-09-27 07:11:20|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|1
1727421090000|2024-09-27 07:11:30|||||||||1
1727421100000|2024-09-27 07:11:40|4298.2|4292.2|4299|4293|4299|4293|4298.2|4292.2|1
1727421110000|2024-09-27 07:11:50|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.2|4293.2|26
1727421140000|2024-09-27 07:12:20|||||||||1
1727421150000|2024-09-27 07:12:30|4299|4293|4300.5|4294.5|4300.5|4294.5|4299|4293|4
1727421160000|2024-09-27 07:12:40|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|0
1727421170000|2024-09-27 07:12:50|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|1
1727421180000|2024-09-27 07:13:00|4300|4294|4301|4295|4301|4295|4300|4294|1
1727421190000|2024-09-27 07:13:10|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|5
1727421210000|2024-09-27 07:13:30|4301|4295|4301.5|4295.5|4301.7|4295.7|4301|4295|0
1727421220000|2024-09-27 07:13:40|4302|4296|4302|4296|4302|4296|4302|4296|0
1727421230000|2024-09-27 07:13:50|4302.3|4296.3|4302.5|4296.5|4302.5|4296.5|4302.3|4296.3|2
1727421270000|2024-09-27 07:14:30|4302|4296|4302|4296|4302|4296|4301.8|4295.8|0
1727421290000|2024-09-27 07:14:50|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|0
1727421300000|2024-09-27 07:15:00|4302|4296|4302.5|4296.5|4302.5|4296.5|4301.8|4295.8|1
1727421320000|2024-09-27 07:15:20|4302.2|4296.2|4302|4296|4302.2|4296.2|4302|4296|0
1727421330000|2024-09-27 07:15:30|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1727421340000|2024-09-27 07:15:40|4303.3|4297.3|4303.8|4297.8|4303.8|4297.8|4303.3|4297.3|5
1727421370000|2024-09-27 07:16:10|4303.5|4297.5|4303.3|4297.3|4303.5|4297.5|4303|4297|4
1727421380000|2024-09-27 07:16:20|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1727421410000|2024-09-27 07:16:50|4304|4298|4304|4298|4304|4298|4304|4298|0
1727421420000|2024-09-27 07:17:00|4303.8|4297.8|4303|4297|4303.8|4297.8|4302.8|4296.8|0
1727421430000|2024-09-27 07:17:10|4302.8|4296.8|4304|4298|4304|4298|4302.8|4296.8|3
1727421440000|2024-09-27 07:17:20|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1727421490000|2024-09-27 07:18:10|||||||||1
1727421500000|2024-09-27 07:18:20|4304.5|4298.5|4304.3|4298.3|4304.5|4298.5|4304.2|4298.2|2
1727421520000|2024-09-27 07:18:40|4304.5|4298.5|4304.8|4298.8|4304.8|4298.8|4304.5|4298.5|1
1727421530000|2024-09-27 07:18:50|4305.7|4299.7|4305.8|4299.8|4305.8|4299.8|4305.5|4299.5|5
1727421540000|2024-09-27 07:19:00|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1727421560000|2024-09-27 07:19:20|4304.7|4298.7|4303.8|4297.8|4304.7|4298.7|4303.8|4297.8|1
1727421570000|2024-09-27 07:19:30|4304.2|4298.2|4304.3|4298.3|4304.3|4298.3|4304.2|4298.2|2
1727421580000|2024-09-27 07:19:40|4304.2|4298.2|4304.5|4298.5|4304.5|4298.5|4304.2|4298.2|1
1727421590000|2024-09-27 07:19:50|4304.8|4298.8|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|1
1727421610000|2024-09-27 07:20:10|4304|4298|4303.8|4297.8|4304|4298|4303.8|4297.8|0
1727421620000|2024-09-27 07:20:20|4304.7|4298.7|4303.8|4297.8|4304.8|4298.8|4303.8|4297.8|21
1727421630000|2024-09-27 07:20:30|4304.2|4298.2|4303.8|4297.8|4304.2|4298.2|4303.8|4297.8|0
1727421650000|2024-09-27 07:20:50|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|31
1727421660000|2024-09-27 07:21:00|4304.5|4298.5|4304.2|4298.2|4304.5|4298.5|4304.2|4298.2|0
1727421680000|2024-09-27 07:21:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4
1727421690000|2024-09-27 07:21:30|||||||||6
1727421700000|2024-09-27 07:21:40|4302.8|4296.8|4302.7|4296.7|4302.8|4296.8|4302.7|4296.7|3
1727421720000|2024-09-27 07:22:00|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1727421740000|2024-09-27 07:22:20|4303.2|4297.2|4303.7|4297.7|4303.8|4297.8|4303.2|4297.2|5
1727421750000|2024-09-27 07:22:30|4303.8|4297.8|4303.3|4297.3|4303.8|4297.8|4303.3|4297.3|1
1727421770000|2024-09-27 07:22:50|4303.7|4297.7|4303.8|4297.8|4303.8|4297.8|4303.2|4297.2|2
1727421780000|2024-09-27 07:23:00|4303.7|4297.7|4303.7|4297.7|4303.8|4297.8|4303.7|4297.7|0
1727421790000|2024-09-27 07:23:10|4303.3|4297.3|4302.8|4296.8|4303.3|4297.3|4302.7|4296.7|1
1727421800000|2024-09-27 07:23:20|4302.7|4296.7|4303.2|4297.2|4303.2|4297.2|4302.7|4296.7|1
1727421820000|2024-09-27 07:23:40|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|5
1727421840000|2024-09-27 07:24:00|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|6
1727421850000|2024-09-27 07:24:10|||||||||10
1727421860000|2024-09-27 07:24:20|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|1
1727421870000|2024-09-27 07:24:30|4304.3|4298.3|4304.2|4298.2|4304.3|4298.3|4304.2|4298.2|1
1727421880000|2024-09-27 07:24:40|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1727421890000|2024-09-27 07:24:50|4303.8|4297.8|4303.7|4297.7|4303.8|4297.8|4303.7|4297.7|0
1727421900000|2024-09-27 07:25:00|||||||||6
1727421910000|2024-09-27 07:25:10|4303.3|4297.3|4302.2|4296.2|4303.3|4297.3|4302.2|4296.2|4
1727421930000|2024-09-27 07:25:30|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|1
1727421960000|2024-09-27 07:26:00|4301.3|4295.3|4299.2|4293.2|4301.3|4295.3|4298.8|4292.8|4
1727421970000|2024-09-27 07:26:10|4298.8|4292.8|4299.2|4293.2|4299.2|4293.2|4298.8|4292.8|1
1727421980000|2024-09-27 07:26:20|4298.8|4292.8|4295.5|4289.5|4298.9|4292.8|4294.3|4288.3|101
1727421990000|2024-09-27 07:26:30|4295.2|4289.2|4295.8|4289.8|4295.8|4289.8|4295.2|4289.2|0
1727422000000|2024-09-27 07:26:40|4296.2|4290.2|4296.5|4290.5|4296.5|4290.5|4296.2|4290.2|1
1727422010000|2024-09-27 07:26:50|4297|4291|4297|4291|4297|4291|4297|4291|0
1727422020000|2024-09-27 07:27:00|4296.8|4290.8|4296.5|4290.5|4296.8|4290.8|4296.5|4290.5|0
1727422030000|2024-09-27 07:27:10|4296.8|4290.8|4297.5|4291.5|4297.5|4291.5|4296.8|4290.8|2
1727422050000|2024-09-27 07:27:30|4297.2|4291.2|4297.5|4291.5|4297.5|4291.5|4297.2|4291.2|1
1727422070000|2024-09-27 07:27:50|4298.2|4292.2|4297.5|4291.5|4298.2|4292.2|4297.5|4291.5|1
1727422130000|2024-09-27 07:28:50|||||||||2
1727422140000|2024-09-27 07:29:00|4296.8|4290.8|4297.5|4291.5|4297.5|4291.5|4296.8|4290.8|1
1727422170000|2024-09-27 07:29:30|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1727422180000|2024-09-27 07:29:40|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.3|4291.3|0
1727422190000|2024-09-27 07:29:50|4297.3|4291.3|4297.3|4291.3|4297.5|4291.5|4297.3|4291.3|0
1727422200000|2024-09-27 07:30:00|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|7
1727422210000|2024-09-27 07:30:10|4298.3|4292.3|4299.5|4293.5|4299.5|4293.5|4298.3|4292.3|4
1727422220000|2024-09-27 07:30:20|4299.8|4293.8|4299.5|4293.5|4299.8|4293.8|4299.3|4293.3|2
1727422230000|2024-09-27 07:30:30|4299.8|4293.8|4299.5|4293.5|4299.8|4293.8|4299.5|4293.5|1
1727422240000|2024-09-27 07:30:40|4299.8|4293.8|4299.8|4293.8|4300.2|4294.2|4299.8|4293.8|0
1727422260000|2024-09-27 07:31:00|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|1
1727422290000|2024-09-27 07:31:30|4299.2|4293.2|4298.8|4292.8|4299.2|4293.2|4298.8|4292.8|4
1727422300000|2024-09-27 07:31:40|4299.2|4293.2|4299.3|4293.3|4299.5|4293.5|4298.8|4292.8|2
1727422310000|2024-09-27 07:31:50|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1727422320000|2024-09-27 07:32:00|4299.8|4293.8|4300.2|4294.2|4300.5|4294.5|4299.5|4293.5|0
1727422330000|2024-09-27 07:32:10|4299.8|4293.8|4299.5|4293.5|4299.8|4293.8|4299.3|4293.3|0
1727422350000|2024-09-27 07:32:30|4299.2|4293.2|4299.2|4293.2|4299.3|4293.3|4299.2|4293.2|0
1727422360000|2024-09-27 07:32:40|4299.3|4293.3|4299.5|4293.5|4299.5|4293.5|4299.2|4293.2|1
1727422370000|2024-09-27 07:32:50|4299.8|4293.8|4299.8|4293.8|4300.5|4294.5|4299.8|4293.8|0
1727422380000|2024-09-27 07:33:00|4300.3|4294.3|4298.8|4292.8|4300.5|4294.5|4298.8|4292.8|4
1727422400000|2024-09-27 07:33:20|4299|4293|4298.8|4292.8|4299|4293|4298.8|4292.8|0
1727422410000|2024-09-27 07:33:30|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|2
1727422420000|2024-09-27 07:33:40|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296|4290|1
1727422430000|2024-09-27 07:33:50|4296|4290|4296|4290|4296.2|4290.2|4296|4290|0
1727422440000|2024-09-27 07:34:00|4295.5|4289.5|4295.5|4289.5|4296|4290|4295.5|4289.5|3
1727422460000|2024-09-27 07:34:20|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1727422470000|2024-09-27 07:34:30|4294|4288|4293.5|4287.5|4294|4288|4293.5|4287.5|5
1727422520000|2024-09-27 07:35:20|4293.2|4287.2|4293.5|4287.5|4293.5|4287.5|4293.2|4287.2|2
1727422540000|2024-09-27 07:35:40|4293.7|4287.7|4293.5|4287.5|4293.7|4287.7|4293.2|4287.2|2
1727422580000|2024-09-27 07:36:20|4293.8|4287.8|4293.5|4287.5|4293.8|4287.8|4293|4287|3
1727422590000|2024-09-27 07:36:30|4293.8|4287.8|4294|4288|4294.5|4288.5|4293.8|4287.8|3
1727422600000|2024-09-27 07:36:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|2
1727422610000|2024-09-27 07:36:50|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|1
1727422620000|2024-09-27 07:37:00|4294.2|4288.2|4294.8|4288.8|4294.8|4288.8|4294|4288|3
1727422630000|2024-09-27 07:37:10|4294.4|4288.4|4295|4289|4295|4289|4294.4|4288.4|3
1727422640000|2024-09-27 07:37:20|4295.5|4289.5|4295.3|4289.3|4295.5|4289.5|4295|4289|3
1727422650000|2024-09-27 07:37:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1727422720000|2024-09-27 07:38:40|4295.8|4289.8|4294.5|4288.5|4295.8|4289.8|4294.5|4288.5|1
1727422730000|2024-09-27 07:38:50|4294.2|4288.2|4295.5|4289.5|4295.5|4289.5|4294.2|4288.2|4
1727422740000|2024-09-27 07:39:00|4295|4289|4295.3|4289.3|4295.3|4289.3|4295|4289|3
1727422760000|2024-09-27 07:39:20|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|0
1727422780000|2024-09-27 07:39:40|4294.8|4288.8|4294.5|4288.5|4294.8|4288.8|4294.5|4288.5|7
1727422790000|2024-09-27 07:39:50|4294.8|4288.8|4294.5|4288.5|4294.8|4288.8|4294.5|4288.5|1
1727422800000|2024-09-27 07:40:00|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294|4288|1
1727422810000|2024-09-27 07:40:10|4294.5|4288.5|4293.8|4287.8|4294.5|4288.5|4293.8|4287.8|0
1727422820000|2024-09-27 07:40:20|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1727422830000|2024-09-27 07:40:30|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1727422840000|2024-09-27 07:40:40|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|1
1727422850000|2024-09-27 07:40:50|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|2
1727422860000|2024-09-27 07:41:00|4294.8|4288.8|4294.5|4288.5|4294.8|4288.8|4294.2|4288.2|2
1727422870000|2024-09-27 07:41:10|4294.8|4288.8|4294.8|4288.8|4295|4289|4294.8|4288.8|0
1727422880000|2024-09-27 07:41:20|4295|4289|4295.8|4289.8|4295.8|4289.8|4295|4289|2
1727422890000|2024-09-27 07:41:30|4296|4290|4297.5|4291.5|4297.5|4291.5|4296|4290|3
1727422910000|2024-09-27 07:41:50|4297.8|4291.8|4296.5|4290.5|4297.8|4291.8|4296.2|4290.2|6
1727422940000|2024-09-27 07:42:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1727422950000|2024-09-27 07:42:30|4297|4291|4297.5|4291.5|4297.5|4291.5|4297|4291|5
1727422960000|2024-09-27 07:42:40|4297.8|4291.8|4297.5|4291.5|4297.8|4291.8|4297.5|4291.5|1
1727422970000|2024-09-27 07:42:50|4297.8|4291.8|4298.5|4292.5|4298.5|4292.5|4297.8|4291.8|2
1727422980000|2024-09-27 07:43:00|4299|4293|4299.5|4293.5|4299.5|4293.5|4299|4293|4
1727423010000|2024-09-27 07:43:30|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1727423020000|2024-09-27 07:43:40|4300.5|4294.5|4301.2|4295.2|4302.5|4296.5|4300.5|4294.5|11
1727423060000|2024-09-27 07:44:20|4302.2|4296.2|4301.2|4295.2|4302.2|4296.2|4301|4295|3
1727423070000|2024-09-27 07:44:30|4300.5|4294.5|4300.7|4294.7|4300.7|4294.7|4299.5|4293.5|6
1727423080000|2024-09-27 07:44:40|4300.8|4294.8|4300.5|4294.5|4300.8|4294.8|4300.5|4294.5|1
1727423090000|2024-09-27 07:44:50|4301.8|4295.8|4301.5|4295.5|4301.8|4295.8|4301.5|4295.5|2
1727423100000|2024-09-27 07:45:00|4302.2|4296.2|4301.8|4295.8|4302.2|4296.2|4301.5|4295.5|3
1727423110000|2024-09-27 07:45:10|4302.3|4296.3|4301.8|4295.8|4302.3|4296.3|4301.8|4295.8|0
1727423120000|2024-09-27 07:45:20|4302|4296|4302|4296|4302.2|4296.2|4302|4296|0
1727423130000|2024-09-27 07:45:30|4301.8|4295.8|4302|4296|4302|4296|4301.8|4295.8|0
1727423140000|2024-09-27 07:45:40|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|0
1727423150000|2024-09-27 07:45:50|4302|4296|4302.2|4296.2|4302.2|4296.2|4301.8|4295.8|0
1727423160000|2024-09-27 07:46:00|4302.5|4296.5|4303.2|4297.2|4303.2|4297.2|4302.5|4296.5|0
1727423170000|2024-09-27 07:46:10|4303.5|4297.5|4303.5|4297.5|4303.8|4297.8|4303.5|4297.5|3
1727423180000|2024-09-27 07:46:20|4304|4298|4304.2|4298.2|4304.2|4298.2|4304|4298|0
1727423190000|2024-09-27 07:46:30|4304.8|4298.8|4304.8|4298.8|4305.5|4299.5|4304.5|4298.5|9
1727423210000|2024-09-27 07:46:50|4305.2|4299.2|4305.8|4299.8|4306|4300|4305.2|4299.2|1
1727423220000|2024-09-27 07:47:00|4306|4300|4303.5|4297.5|4306|4300|4303.5|4297.5|6
1727423250000|2024-09-27 07:47:30|4303.8|4297.8|4304|4298|4304|4298|4303.8|4297.8|0
1727423270000|2024-09-27 07:47:50|4303.8|4297.8|4300.7|4294.7|4303.8|4297.8|4299.7|4293.7|29
1727423280000|2024-09-27 07:48:00|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1727423290000|2024-09-27 07:48:10|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.7|4294.7|2
1727423300000|2024-09-27 07:48:20|4300.7|4294.7|4302|4296|4302|4296|4300.7|4294.7|4
1727423320000|2024-09-27 07:48:40|4301.8|4295.8|4302|4296|4302|4296|4301.8|4295.8|0
1727423330000|2024-09-27 07:48:50|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4301.8|4295.8|3
1727423340000|2024-09-27 07:49:00|4302.8|4296.8|4303|4297|4303|4297|4302.8|4296.8|1
1727423350000|2024-09-27 07:49:10|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1727423370000|2024-09-27 07:49:30|4303|4297|4303|4297|4303|4297|4303|4297|0
1727423390000|2024-09-27 07:49:50|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1727423400000|2024-09-27 07:50:00|4303.2|4297.2|4303.8|4297.8|4303.8|4297.8|4303.2|4297.2|1
1727423420000|2024-09-27 07:50:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303|4297|4
1727423430000|2024-09-27 07:50:30|4303.5|4297.5|4303.8|4297.8|4303.8|4297.8|4303.5|4297.5|1
1727423440000|2024-09-27 07:50:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1727423460000|2024-09-27 07:51:00|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4
1727423480000|2024-09-27 07:51:20|4306.2|4300.2|4306.9|4300.9|4306.9|4300.9|4306.2|4300.2|3
1727423490000|2024-09-27 07:51:30|4307.2|4301.2|4307|4301|4307.2|4301.2|4307|4301|4
1727423500000|2024-09-27 07:51:40|4306.7|4300.7|4306.5|4300.5|4306.7|4300.7|4306.5|4300.5|2
1727423520000|2024-09-27 07:52:00|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4305.8|4299.8|5
1727423530000|2024-09-27 07:52:10|4307|4301|4307.2|4301.2|4307.2|4301.2|4307|4301|14
1727423550000|2024-09-27 07:52:30|4307.8|4301.8|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|4
1727423560000|2024-09-27 07:52:40|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4306.8|4300.8|2
1727423570000|2024-09-27 07:52:50|4307.5|4301.5|4307|4301|4307.5|4301.5|4307|4301|0
1727423580000|2024-09-27 07:53:00|4307.3|4301.3|4307.9|4301.9|4308.7|4302.7|4307.3|4301.3|6
1727423590000|2024-09-27 07:53:10|4308.2|4302.2|4308.9|4302.9|4308.9|4302.9|4308.2|4302.2|0
1727423600000|2024-09-27 07:53:20|4308.2|4302.2|4309.2|4303.2|4309.2|4303.2|4308.2|4302.2|1
1727423610000|2024-09-27 07:53:30|4308.9|4302.9|4308.2|4302.2|4308.9|4302.9|4308.2|4302.2|4
1727423620000|2024-09-27 07:53:40|4308|4302|4309|4303|4309|4303|4308|4302|2
1727423630000|2024-09-27 07:53:50|4309.2|4303.2|4309.5|4303.5|4309.7|4303.7|4309.2|4303.2|2
1727423640000|2024-09-27 07:54:00|4309.2|4303.2|4308.2|4302.2|4309.5|4303.5|4308.2|4302.2|1
1727423660000|2024-09-27 07:54:20|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|3
1727423670000|2024-09-27 07:54:30|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|0
1727423680000|2024-09-27 07:54:40|4308.9|4302.9|4309|4303|4309.2|4303.2|4308.7|4302.7|9
1727423700000|2024-09-27 07:55:00|4308.7|4302.7|4307.7|4301.7|4308.7|4302.7|4307.7|4301.7|5
1727423710000|2024-09-27 07:55:10|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|1
1727423720000|2024-09-27 07:55:20|4306|4300|4305.9|4299.9|4306|4300|4305.9|4299.9|0
1727423730000|2024-09-27 07:55:30|4305.4|4299.4|4305.2|4299.2|4305.4|4299.4|4305.2|4299.2|0
1727423740000|2024-09-27 07:55:40|4305|4299|4305.2|4299.2|4305.2|4299.2|4305|4299|0
1727423750000|2024-09-27 07:55:50|4305|4299|4304.2|4298.2|4305|4299|4304.2|4298.2|6
1727423770000|2024-09-27 07:56:10|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|1
1727423780000|2024-09-27 07:56:20|||||||||1
1727423790000|2024-09-27 07:56:30|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|2
1727423800000|2024-09-27 07:56:40|||||||||1
1727423810000|2024-09-27 07:56:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|2
1727423820000|2024-09-27 07:57:00|4303.9|4297.9|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|1
1727423830000|2024-09-27 07:57:10|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|5
1727423840000|2024-09-27 07:57:20|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1727423850000|2024-09-27 07:57:30|4304.5|4298.5|4303.5|4297.5|4304.5|4298.5|4303.5|4297.5|1
1727423860000|2024-09-27 07:57:40|4303.9|4297.9|4303.5|4297.5|4303.9|4297.9|4303.5|4297.5|0
1727423870000|2024-09-27 07:57:50|4303.2|4297.2|4302.8|4296.8|4303.5|4297.5|4302.8|4296.8|4
1727423880000|2024-09-27 07:58:00|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.3|4297.3|0
1727423890000|2024-09-27 07:58:10|4303.7|4297.7|4304.5|4298.5|4304.5|4298.5|4303.7|4297.7|1
1727423900000|2024-09-27 07:58:20|4304.2|4298.2|4305.5|4299.5|4305.5|4299.5|4304.2|4298.2|2
1727423930000|2024-09-27 07:58:50|4305|4299|4304.8|4298.8|4305|4299|4304.8|4298.8|0
1727423940000|2024-09-27 07:59:00|4305.3|4299.3|4305.8|4299.8|4306.2|4300.2|4305.3|4299.3|1
1727423950000|2024-09-27 07:59:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4305.8|4299.8|0
1727423960000|2024-09-27 07:59:20|4305.8|4299.8|4305.3|4299.3|4305.8|4299.8|4305.3|4299.3|4
1727423970000|2024-09-27 07:59:30|4305|4299|4304.5|4298.5|4305|4299|4304.5|4298.5|0
1727423990000|2024-09-27 07:59:50|4304.2|4298.2|4303.5|4297.5|4304.2|4298.2|4303.5|4297.5|1
1727424000000|2024-09-27 08:00:00|4304|4298|4305.2|4299.2|4305.5|4299.5|4304|4298|0
1727424010000|2024-09-27 08:00:10|4305.5|4299.5|4304|4298|4305.5|4299.5|4304|4298|3
1727424020000|2024-09-27 08:00:20|4303.8|4297.8|4302.2|4296.2|4303.8|4297.8|4302.2|4296.2|2
1727424030000|2024-09-27 08:00:30|4302|4296|4301.5|4295.5|4302.2|4296.2|4301.5|4295.5|0
1727424040000|2024-09-27 08:00:40|4301.9|4295.9|4302.9|4296.9|4302.9|4296.9|4301.9|4295.9|7
1727424050000|2024-09-27 08:00:50|4302.7|4296.7|4303.9|4297.9|4304.2|4298.2|4302.7|4296.7|1
1727424060000|2024-09-27 08:01:00|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|1
1727424070000|2024-09-27 08:01:10|4303.4|4297.4|4303.7|4297.7|4303.7|4297.7|4303.4|4297.4|0
1727424080000|2024-09-27 08:01:20|4303.4|4297.4|4301.9|4295.9|4303.7|4297.7|4301.9|4295.9|1
1727424090000|2024-09-27 08:01:30|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1727424100000|2024-09-27 08:01:40|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1727424110000|2024-09-27 08:01:50|4300.9|4294.9|4300.2|4294.2|4300.9|4294.9|4300.2|4294.2|3
1727424120000|2024-09-27 08:02:00|4299.9|4293.9|4299.2|4293.2|4299.9|4293.9|4299.2|4293.2|1
1727424130000|2024-09-27 08:02:10|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1727424140000|2024-09-27 08:02:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1727424150000|2024-09-27 08:02:30|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|1
1727424160000|2024-09-27 08:02:40|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1727424170000|2024-09-27 08:02:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1727424180000|2024-09-27 08:03:00|4297.5|4291.5|4297.2|4291.2|4297.7|4291.7|4297.2|4291.2|1
1727424190000|2024-09-27 08:03:10|4297.9|4291.9|4296.2|4290.2|4297.9|4291.9|4296.2|4290.2|8
1727424200000|2024-09-27 08:03:20|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|7
1727424210000|2024-09-27 08:03:30|4295.7|4289.7|4296.2|4290.2|4296.7|4290.7|4295.7|4289.7|3
1727424220000|2024-09-27 08:03:40|4295.9|4289.9|4296.7|4290.7|4296.7|4290.7|4295.7|4289.7|0
1727424230000|2024-09-27 08:03:50|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1727424240000|2024-09-27 08:04:00|4297.2|4291.2|4296.9|4290.9|4297.2|4291.2|4296.7|4290.7|2
1727424260000|2024-09-27 08:04:20|4297.9|4291.9|4296.9|4290.9|4297.9|4291.9|4296.9|4290.9|4
1727424270000|2024-09-27 08:04:30|4297.5|4291.5|4297.7|4291.7|4297.7|4291.7|4297.5|4291.5|2
1727424280000|2024-09-27 08:04:40|4297.9|4291.9|4295.7|4289.7|4297.9|4291.9|4295.7|4289.7|2
1727424290000|2024-09-27 08:04:50|4295.9|4289.9|4295.9|4289.9|4296.2|4290.2|4295.9|4289.9|1
1727424300000|2024-09-27 08:05:00|4296.7|4290.7|4297.7|4291.7|4297.7|4291.7|4296.7|4290.7|2
1727424310000|2024-09-27 08:05:10|4297.9|4291.9|4296.7|4290.7|4297.9|4291.9|4295.7|4289.7|1
1727424320000|2024-09-27 08:05:20|4296.9|4290.9|4296.9|4290.9|4297.2|4291.2|4296.9|4290.9|0
1727424330000|2024-09-27 08:05:30|4297.2|4291.2|4299.2|4293.2|4299.2|4293.2|4297.2|4291.2|7
1727424340000|2024-09-27 08:05:40|4300.2|4294.2|4302.4|4296.4|4302.7|4296.7|4300.2|4294.2|11
1727424350000|2024-09-27 08:05:50|4302|4296|4301.9|4295.9|4302|4296|4301.7|4295.7|0
1727424360000|2024-09-27 08:06:00|4301.7|4295.7|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|0
1727424370000|2024-09-27 08:06:10|4302.2|4296.2|4301.7|4295.7|4302.5|4296.5|4301.7|4295.7|2
1727424380000|2024-09-27 08:06:20|4301.9|4295.9|4305.7|4299.7|4306.2|4300.2|4301.7|4295.7|7
1727424390000|2024-09-27 08:06:30|4305.9|4299.9|4307.5|4301.5|4307.5|4301.5|4305.9|4299.9|3
1727424400000|2024-09-27 08:06:40|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1727424430000|2024-09-27 08:07:10|4307.7|4301.7|4306.5|4300.5|4308|4302|4306.5|4300.5|12
1727424440000|2024-09-27 08:07:20|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.2|4300.2|1
1727424450000|2024-09-27 08:07:30|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1727424460000|2024-09-27 08:07:40|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|2
1727424470000|2024-09-27 08:07:50|4307.7|4301.7|4307.7|4301.7|4307.9|4301.9|4307.2|4301.2|1
1727424480000|2024-09-27 08:08:00|4307.9|4301.9|4306.7|4300.7|4307.9|4301.9|4306.7|4300.7|2
1727424490000|2024-09-27 08:08:10|4307.5|4301.5|4306.7|4300.7|4307.7|4301.7|4306.7|4300.7|1
1727424500000|2024-09-27 08:08:20|4306.9|4300.9|4306.7|4300.7|4306.9|4300.9|4306.5|4300.5|0
1727424510000|2024-09-27 08:08:30|4306.9|4300.9|4307.7|4301.7|4307.7|4301.7|4306.9|4300.9|0
1727424520000|2024-09-27 08:08:40|4306.7|4300.7|4306.5|4300.5|4306.7|4300.7|4306.5|4300.5|1
1727424530000|2024-09-27 08:08:50|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1727424540000|2024-09-27 08:09:00|4306.7|4300.7|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|1
1727424550000|2024-09-27 08:09:10|4306.9|4300.9|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|1
1727424560000|2024-09-27 08:09:20|4306.7|4300.7|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|0
1727424570000|2024-09-27 08:09:30|4306.2|4300.2|4306.7|4300.7|4306.7|4300.7|4306.2|4300.2|0
1727424580000|2024-09-27 08:09:40|||||||||1
1727424590000|2024-09-27 08:09:50|4307.2|4301.2|4307.2|4301.2|4307.4|4301.4|4307.2|4301.2|0
1727424610000|2024-09-27 08:10:10|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|2
1727424620000|2024-09-27 08:10:20|4307.5|4301.5|4307.2|4301.2|4307.5|4301.5|4307.2|4301.2|0
1727424630000|2024-09-27 08:10:30|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1727424640000|2024-09-27 08:10:40|4308.2|4302.2|4309.2|4303.2|4309.2|4303.2|4308.2|4302.2|1
1727424660000|2024-09-27 08:11:00|4309.5|4303.5|4310.2|4304.2|4310.2|4304.2|4309.5|4303.5|3
1727424670000|2024-09-27 08:11:10|4309.9|4303.9|4309.2|4303.2|4309.9|4303.9|4309.2|4303.2|8
1727424700000|2024-09-27 08:11:40|4308.2|4302.2|4307.2|4301.2|4308.2|4302.2|4307.2|4301.2|4
1727424710000|2024-09-27 08:11:50|4306.7|4300.7|4302.9|4296.9|4306.7|4300.7|4302.9|4296.9|5
1727424720000|2024-09-27 08:12:00|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|1
1727424740000|2024-09-27 08:12:20|4303.5|4297.5|4302.9|4296.9|4303.5|4297.5|4302.9|4296.9|1
1727424750000|2024-09-27 08:12:30|4303.2|4297.2|4303.5|4297.5|4303.7|4297.7|4303.2|4297.2|0
1727424760000|2024-09-27 08:12:40|4303.2|4297.2|4303.7|4297.7|4303.9|4297.9|4303.2|4297.2|0
1727424770000|2024-09-27 08:12:50|4303.5|4297.5|4303.7|4297.7|4303.7|4297.7|4303.5|4297.5|0
1727424780000|2024-09-27 08:13:00|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4303.9|4297.9|1
1727424810000|2024-09-27 08:13:30|4304.5|4298.5|4304.2|4298.2|4304.5|4298.5|4304.2|4298.2|1
1727424820000|2024-09-27 08:13:40|4303.5|4297.5|4303.2|4297.2|4303.7|4297.7|4303.2|4297.2|1
1727424830000|2024-09-27 08:13:50|4304.2|4298.2|4304.2|4298.2|4304.5|4298.5|4304.2|4298.2|3
1727424840000|2024-09-27 08:14:00|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1727424850000|2024-09-27 08:14:10|4304.7|4298.7|4305.2|4299.2|4305.2|4299.2|4304.5|4298.5|0
1727424870000|2024-09-27 08:14:30|4304.5|4298.5|4304.2|4298.2|4304.5|4298.5|4303.7|4297.7|1
1727424880000|2024-09-27 08:14:40|4303.9|4297.9|4304.5|4298.5|4304.5|4298.5|4303.4|4297.4|2
1727424890000|2024-09-27 08:14:50|4304.7|4298.7|4304.5|4298.5|4304.7|4298.7|4304.5|4298.5|0
1727424900000|2024-09-27 08:15:00|4304.7|4298.7|4303.2|4297.2|4304.7|4298.7|4303.2|4297.2|3
1727424910000|2024-09-27 08:15:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1727424930000|2024-09-27 08:15:30|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1727424940000|2024-09-27 08:15:40|4303|4297|4301.7|4295.7|4303|4297|4301.5|4295.5|4
1727424950000|2024-09-27 08:15:50|4301.5|4295.5|4301.9|4295.9|4302.2|4296.2|4301.5|4295.5|0
1727424960000|2024-09-27 08:16:00|4302.2|4296.2|4302.7|4296.7|4302.7|4296.7|4302.2|4296.2|0
1727424980000|2024-09-27 08:16:20|4302.5|4296.5|4302.7|4296.7|4302.9|4296.9|4302.5|4296.5|0
1727425000000|2024-09-27 08:16:40|4302.4|4296.4|4302.7|4296.7|4302.7|4296.7|4302.4|4296.4|0
1727425010000|2024-09-27 08:16:50|4303|4297|4302.5|4296.5|4303.2|4297.2|4302.5|4296.5|1
1727425020000|2024-09-27 08:17:00|4302.8|4296.8|4302.5|4296.5|4303.2|4297.2|4302.5|4296.5|1
1727425030000|2024-09-27 08:17:10|4302.7|4296.7|4302.2|4296.2|4302.7|4296.7|4302.2|4296.2|0
1727425050000|2024-09-27 08:17:30|4302.5|4296.5|4302.2|4296.2|4302.5|4296.5|4302.2|4296.2|1
1727425060000|2024-09-27 08:17:40|4301.2|4295.2|4301.2|4295.2|4301.5|4295.5|4301.2|4295.2|11
1727425080000|2024-09-27 08:18:00|4300.9|4294.9|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|0
1727425100000|2024-09-27 08:18:20|4302.2|4296.2|4301.9|4295.9|4302.2|4296.2|4301.9|4295.9|0
1727425110000|2024-09-27 08:18:30|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1727425120000|2024-09-27 08:18:40|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1727425130000|2024-09-27 08:18:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.5|4295.5|0
1727425140000|2024-09-27 08:19:00|4301.5|4295.5|4301.5|4295.5|4301.9|4295.9|4301.5|4295.5|1
1727425150000|2024-09-27 08:19:10|4301.7|4295.7|4301.5|4295.5|4301.7|4295.7|4301.5|4295.5|0
1727425160000|2024-09-27 08:19:20|4301.9|4295.9|4301.5|4295.5|4301.9|4295.9|4301.5|4295.5|0
1727425170000|2024-09-27 08:19:30|4299.2|4293.2|4296.5|4290.5|4299.2|4293.2|4296.5|4290.5|46
1727425180000|2024-09-27 08:19:40|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|1
1727425190000|2024-09-27 08:19:50|4296|4290|4295.2|4289.2|4296|4290|4295.2|4289.2|2
1727425200000|2024-09-27 08:20:00|4294.9|4288.9|4294.5|4288.5|4294.9|4288.9|4294.5|4288.5|0
1727425220000|2024-09-27 08:20:20|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1727425260000|2024-09-27 08:21:00|4294.5|4288.5|4294.2|4288.2|4294.5|4288.5|4294.2|4288.2|4
1727425290000|2024-09-27 08:21:30|4292.5|4286.5|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|14
1727425300000|2024-09-27 08:21:40|4293.2|4287.2|4292.9|4286.9|4293.2|4287.2|4292.9|4286.9|3
1727425320000|2024-09-27 08:22:00|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1727425330000|2024-09-27 08:22:10|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|3
1727425340000|2024-09-27 08:22:20|4293.2|4287.2|4292.9|4286.9|4293.2|4287.2|4292.9|4286.9|1
1727425360000|2024-09-27 08:22:40|4293.2|4287.2|4294.9|4288.9|4294.9|4288.9|4293.2|4287.2|2
1727425380000|2024-09-27 08:23:00|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|10
1727425390000|2024-09-27 08:23:10|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|2
1727425400000|2024-09-27 08:23:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1727425420000|2024-09-27 08:23:40|4293|4287|4292.4|4286.4|4293|4287|4292.4|4286.4|2
1727425430000|2024-09-27 08:23:50|4292.7|4286.7|4292.9|4286.9|4292.9|4286.9|4292.7|4286.7|0
1727425440000|2024-09-27 08:24:00|4293.2|4287.2|4293.5|4287.5|4293.5|4287.5|4293.2|4287.2|1
1727425450000|2024-09-27 08:24:10|4293.2|4287.2|4293.2|4287.2|4293.9|4287.9|4293.2|4287.2|0
1727425460000|2024-09-27 08:24:20|4293.4|4287.4|4294.7|4288.7|4294.7|4288.7|4293.4|4287.4|3
1727425470000|2024-09-27 08:24:30|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|8
1727425480000|2024-09-27 08:24:40|4294.2|4288.2|4294.9|4288.9|4295.2|4289.2|4294.2|4288.2|2
1727425490000|2024-09-27 08:24:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1727425500000|2024-09-27 08:25:00|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|2
1727425520000|2024-09-27 08:25:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|3
1727425530000|2024-09-27 08:25:30|4295.4|4289.4|4294.2|4288.2|4295.9|4289.9|4294.2|4288.2|1
1727425540000|2024-09-27 08:25:40|4293.7|4287.7|4292.2|4286.2|4293.7|4287.7|4292.2|4286.2|7
1727425550000|2024-09-27 08:25:50|4292.4|4286.4|4292.2|4286.2|4292.4|4286.4|4292.2|4286.2|0
1727425560000|2024-09-27 08:26:00|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4
1727425580000|2024-09-27 08:26:20|||||||||1
1727425590000|2024-09-27 08:26:30|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|14
1727425610000|2024-09-27 08:26:50|4292.2|4286.2|4292.9|4286.9|4292.9|4286.9|4292.2|4286.2|29
1727425620000|2024-09-27 08:27:00|4293.2|4287.2|4293.9|4287.9|4293.9|4287.9|4293.2|4287.2|2
1727425640000|2024-09-27 08:27:20|4294.5|4288.5|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|9
1727425650000|2024-09-27 08:27:30|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.7|4288.7|1
1727425660000|2024-09-27 08:27:40|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|0
1727425690000|2024-09-27 08:28:10|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|9
1727425700000|2024-09-27 08:28:20|4292.9|4286.9|4293.2|4287.2|4293.7|4287.7|4292.9|4286.9|1
1727425710000|2024-09-27 08:28:30|4293.4|4287.4|4293.9|4287.9|4293.9|4287.9|4293.4|4287.4|1
1727425720000|2024-09-27 08:28:40|4293.5|4287.5|4293.9|4287.9|4293.9|4287.9|4293.2|4287.2|0
1727425730000|2024-09-27 08:28:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.2|4287.2|0
1727425740000|2024-09-27 08:29:00|4293.9|4287.9|4294.2|4288.2|4294.2|4288.2|4293.2|4287.2|1
1727425750000|2024-09-27 08:29:10|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.7|4286.7|4
1727425770000|2024-09-27 08:29:30|4292.5|4286.5|4291.9|4285.9|4292.5|4286.5|4291.9|4285.9|0
1727425790000|2024-09-27 08:29:50|4291.5|4285.5|4291.5|4285.5|4291.9|4285.9|4291.4|4285.4|0
1727425800000|2024-09-27 08:30:00|4291.4|4285.4|4290.4|4284.4|4291.4|4285.4|4290.4|4284.4|1
1727425810000|2024-09-27 08:30:10|4291|4285|4291.4|4285.4|4291.4|4285.4|4291|4285|0
1727425820000|2024-09-27 08:30:20|||||||||3
1727425830000|2024-09-27 08:30:30|4291|4285|4291|4285|4291.4|4285.4|4291|4285|8
1727425840000|2024-09-27 08:30:40|4291.4|4285.4|4291|4285|4291.4|4285.4|4290.4|4284.4|7
1727425850000|2024-09-27 08:30:50|4291.4|4285.4|4292.9|4286.9|4292.9|4286.9|4291.4|4285.4|3
1727425860000|2024-09-27 08:31:00|4292.4|4286.4|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|1
1727425880000|2024-09-27 08:31:20|4292.4|4286.4|4292|4286|4292.9|4286.9|4292|4286|0
1727425890000|2024-09-27 08:31:30|4291.9|4285.9|4292.9|4286.9|4292.9|4286.9|4291.9|4285.9|0
1727425900000|2024-09-27 08:31:40|4294.2|4288.2|4293.9|4287.9|4294.2|4288.2|4293.9|4287.9|0
1727425910000|2024-09-27 08:31:50|4294.2|4288.2|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|0
1727425930000|2024-09-27 08:32:10|4293.9|4287.9|4295.4|4289.4|4295.4|4289.4|4293.9|4287.9|2
1727425950000|2024-09-27 08:32:30|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|3
1727425960000|2024-09-27 08:32:40|4295.2|4289.2|4294.9|4288.9|4295.2|4289.2|4294.9|4288.9|0
1727425970000|2024-09-27 08:32:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1727425980000|2024-09-27 08:33:00|4295.4|4289.4|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|2
1727425990000|2024-09-27 08:33:10|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|0
1727426000000|2024-09-27 08:33:20|4296.2|4290.2|4296.2|4290.2|4296.4|4290.4|4296.2|4290.2|0
1727426010000|2024-09-27 08:33:30|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296.2|4290.2|0
1727426020000|2024-09-27 08:33:40|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|1
1727426040000|2024-09-27 08:34:00|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|0
1727426050000|2024-09-27 08:34:10|4295.9|4289.9|4297.4|4291.4|4297.4|4291.4|4295.9|4289.9|3
1727426060000|2024-09-27 08:34:20|4298|4292|4297.9|4291.9|4298|4292|4297.9|4291.9|3
1727426100000|2024-09-27 08:35:00|4298.2|4292.2|4300.2|4294.2|4300.2|4294.2|4298.2|4292.2|4
1727426110000|2024-09-27 08:35:10|4300|4294|4298.9|4292.9|4300|4294|4298.9|4292.9|1
1727426120000|2024-09-27 08:35:20|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|1
1727426130000|2024-09-27 08:35:30|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|1
1727426140000|2024-09-27 08:35:40|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1727426150000|2024-09-27 08:35:50|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1727426160000|2024-09-27 08:36:00|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|1
1727426170000|2024-09-27 08:36:10|4299.2|4293.2|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1727426190000|2024-09-27 08:36:30|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|1
1727426200000|2024-09-27 08:36:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|1
1727426210000|2024-09-27 08:36:50|4298.4|4292.4|4297.4|4291.4|4298.4|4292.4|4297.4|4291.4|12
1727426220000|2024-09-27 08:37:00|4297.9|4291.9|4298.2|4292.2|4298.4|4292.4|4297.9|4291.9|2
1727426230000|2024-09-27 08:37:10|4298.4|4292.4|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1727426240000|2024-09-27 08:37:20|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|8
1727426250000|2024-09-27 08:37:30|4298.2|4292.2|4298.4|4292.4|4298.4|4292.4|4298.2|4292.2|0
1727426260000|2024-09-27 08:37:40|4298.2|4292.2|4297.4|4291.4|4298.2|4292.2|4297.2|4291.2|3
1727426270000|2024-09-27 08:37:50|4297.2|4291.2|4296.2|4290.2|4297.4|4291.4|4296.2|4290.2|4
1727426280000|2024-09-27 08:38:00|4295.9|4289.9|4295.4|4289.4|4295.9|4289.9|4295.2|4289.2|2
1727426290000|2024-09-27 08:38:10|4295.2|4289.2|4294.2|4288.2|4295.2|4289.2|4294.2|4288.2|2
1727426300000|2024-09-27 08:38:20|4294.9|4288.9|4293.9|4287.9|4294.9|4288.9|4293.9|4287.9|4
1727426330000|2024-09-27 08:38:50|4293.7|4287.7|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|1
1727426340000|2024-09-27 08:39:00|4293.9|4287.9|4293.2|4287.2|4293.9|4287.9|4293.2|4287.2|2
1727426350000|2024-09-27 08:39:10|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|2
1727426370000|2024-09-27 08:39:30|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1727426390000|2024-09-27 08:39:50|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1727426400000|2024-09-27 08:40:00|4293.4|4287.4|4293.9|4287.9|4293.9|4287.9|4292.9|4286.9|40
1727426410000|2024-09-27 08:40:10|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|0
1727426420000|2024-09-27 08:40:20|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|1
1727426430000|2024-09-27 08:40:30|4295.2|4289.2|4294.9|4288.9|4295.2|4289.2|4294.9|4288.9|1
1727426450000|2024-09-27 08:40:50|4293.4|4287.4|4294.2|4288.2|4294.2|4288.2|4292.9|4286.9|4
1727426460000|2024-09-27 08:41:00|4294.5|4288.5|4294.7|4288.7|4295.2|4289.2|4294.5|4288.5|1
1727426470000|2024-09-27 08:41:10|4294.5|4288.5|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|3
1727426480000|2024-09-27 08:41:20|4294.5|4288.5|4294.4|4288.4|4294.5|4288.5|4294.4|4288.4|4
1727426490000|2024-09-27 08:41:30|4294.5|4288.5|4294.9|4288.9|4294.9|4288.9|4294.5|4288.5|6
1727426500000|2024-09-27 08:41:40|4294.2|4288.2|4294.4|4288.4|4294.4|4288.4|4294.2|4288.2|25
1727426510000|2024-09-27 08:41:50|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|1
1727426520000|2024-09-27 08:42:00|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.7|4288.7|0
1727426540000|2024-09-27 08:42:20|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4293.9|4287.9|0
1727426550000|2024-09-27 08:42:30|4293.9|4287.9|4294.9|4288.9|4295.2|4289.2|4293.9|4287.9|36
1727426560000|2024-09-27 08:42:40|4295.2|4289.2|4294.9|4288.9|4295.2|4289.2|4294.9|4288.9|0
1727426580000|2024-09-27 08:43:00|4294.2|4288.2|4294.4|4288.4|4295.2|4289.2|4294.2|4288.2|6
1727426590000|2024-09-27 08:43:10|4294.9|4288.9|4295.2|4289.2|4295.2|4289.2|4294.9|4288.9|1
1727426600000|2024-09-27 08:43:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|6
1727426620000|2024-09-27 08:43:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|20
1727426660000|2024-09-27 08:44:20|4298.4|4292.4|4296.9|4290.9|4298.4|4292.4|4296.9|4290.9|8
1727426670000|2024-09-27 08:44:30|4296.7|4290.7|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|16
1727426680000|2024-09-27 08:44:40|4296.7|4290.7|4295.9|4289.9|4296.7|4290.7|4295.9|4289.9|1
1727426700000|2024-09-27 08:45:00|4296.4|4290.4|4295.2|4289.2|4296.4|4290.4|4294.9|4288.9|4
1727426710000|2024-09-27 08:45:10|4295.4|4289.4|4294.2|4288.2|4295.4|4289.4|4293.9|4287.9|2
1727426720000|2024-09-27 08:45:20|4294.4|4288.4|4294.4|4288.4|4294.9|4288.9|4294.4|4288.4|3
1727426730000|2024-09-27 08:45:30|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|0
1727426740000|2024-09-27 08:45:40|4294.5|4288.5|4293.9|4287.9|4294.5|4288.5|4293.9|4287.9|1
1727426750000|2024-09-27 08:45:50|4293.7|4287.7|4293.9|4287.9|4293.9|4287.9|4293.7|4287.7|1
1727426760000|2024-09-27 08:46:00|4293.5|4287.5|4294.9|4288.9|4294.9|4288.9|4293.4|4287.4|2
1727426770000|2024-09-27 08:46:10|4294.5|4288.5|4294.9|4288.9|4294.9|4288.9|4294.5|4288.5|1
1727426780000|2024-09-27 08:46:20|4295.2|4289.2|4294.9|4288.9|4295.2|4289.2|4294.9|4288.9|1
1727426800000|2024-09-27 08:46:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|35
1727426820000|2024-09-27 08:47:00|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293.2|4287.2|1
1727426830000|2024-09-27 08:47:10|4293.7|4287.7|4293.9|4287.9|4293.9|4287.9|4293.4|4287.4|0
1727426840000|2024-09-27 08:47:20|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.7|4288.7|2
1727426860000|2024-09-27 08:47:40|4293.9|4287.9|4292.2|4286.2|4293.9|4287.9|4292.2|4286.2|8
1727426880000|2024-09-27 08:48:00|4292.5|4286.5|4292.2|4286.2|4292.5|4286.5|4292.2|4286.2|0
1727426890000|2024-09-27 08:48:10|4291.9|4285.9|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|1
1727426900000|2024-09-27 08:48:20|4291.7|4285.7|4290.2|4284.2|4291.7|4285.7|4290.2|4284.2|1
1727426910000|2024-09-27 08:48:30|4291|4285|4289.9|4283.9|4291|4285|4289.9|4283.9|5
1727426920000|2024-09-27 08:48:40|||||||||1
1727426930000|2024-09-27 08:48:50|4289.5|4283.5|4290.4|4284.4|4290.9|4284.9|4289.2|4283.2|24
1727426940000|2024-09-27 08:49:00|4290.2|4284.2|4290.9|4284.9|4290.9|4284.9|4290.2|4284.2|3
1727426970000|2024-09-27 08:49:30|4291.4|4285.4|4291.2|4285.2|4291.9|4285.9|4291.2|4285.2|2
1727426980000|2024-09-27 08:49:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|1
1727426990000|2024-09-27 08:49:50|4290.7|4284.7|4290.2|4284.2|4290.9|4284.9|4290.2|4284.2|0
1727427000000|2024-09-27 08:50:00|4289.4|4283.4|4289.7|4283.7|4289.7|4283.7|4288.9|4282.9|14
1727427010000|2024-09-27 08:50:10|4289.4|4283.4|4289.4|4283.4|4289.7|4283.7|4289.4|4283.4|0
1727427020000|2024-09-27 08:50:20|4288.9|4282.9|4288.2|4282.2|4288.9|4282.9|4287.7|4281.7|13
1727427030000|2024-09-27 08:50:30|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|0
1727427040000|2024-09-27 08:50:40|4288.7|4282.7|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|0
1727427070000|2024-09-27 08:51:10|4289.2|4283.2|4289.9|4283.9|4289.9|4283.9|4289.2|4283.2|3
1727427100000|2024-09-27 08:51:40|4289.7|4283.7|4289.4|4283.4|4289.7|4283.7|4289.4|4283.4|1
1727427120000|2024-09-27 08:52:00|||||||||2
1727427130000|2024-09-27 08:52:10|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|1
1727427150000|2024-09-27 08:52:30|4287|4281|4285.4|4279.4|4287|4281|4285.4|4279.4|11
1727427160000|2024-09-27 08:52:40|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|1
1727427170000|2024-09-27 08:52:50|4286.2|4280.2|4284.9|4278.9|4286.2|4280.2|4284.9|4278.9|2
1727427180000|2024-09-27 08:53:00|4284.5|4278.5|4283.2|4277.2|4284.5|4278.5|4282.9|4276.9|27
1727427190000|2024-09-27 08:53:10|4283.4|4277.4|4282.5|4276.5|4283.4|4277.4|4282.5|4276.5|4
1727427200000|2024-09-27 08:53:20|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.9|4276.9|1
1727427210000|2024-09-27 08:53:30|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.7|4276.7|1
1727427220000|2024-09-27 08:53:40|4281.4|4275.4|4280.4|4274.4|4281.4|4275.4|4280.4|4274.4|21
1727427230000|2024-09-27 08:53:50|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|8
1727427240000|2024-09-27 08:54:00|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|6
1727427260000|2024-09-27 08:54:20|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|31
1727427270000|2024-09-27 08:54:30|4280.9|4274.9|4282.9|4276.9|4282.9|4276.9|4280.9|4274.9|82
1727427280000|2024-09-27 08:54:40|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1727427300000|2024-09-27 08:55:00|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.9|4276.9|5
1727427310000|2024-09-27 08:55:10|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|2
1727427320000|2024-09-27 08:55:20|4283.4|4277.4|4282.2|4276.2|4283.4|4277.4|4281.9|4275.9|5
1727427330000|2024-09-27 08:55:30|4282.4|4276.4|4282.9|4276.9|4283|4277|4281.4|4275.4|4
1727427340000|2024-09-27 08:55:40|4282.4|4276.4|4282.9|4276.9|4282.9|4276.9|4282.4|4276.4|1
1727427350000|2024-09-27 08:55:50|4283.2|4277.2|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|0
1727427360000|2024-09-27 08:56:00|4283.4|4277.4|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|1
1727427370000|2024-09-27 08:56:10|4282.5|4276.5|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|0
1727427380000|2024-09-27 08:56:20|4282.5|4276.5|4282.9|4276.9|4282.9|4276.9|4282.5|4276.5|0
1727427390000|2024-09-27 08:56:30|4280.2|4274.2|4281.4|4275.4|4281.4|4275.4|4280.2|4274.2|35
1727427400000|2024-09-27 08:56:40|4281.5|4275.5|4280.9|4274.9|4281.5|4275.5|4280.9|4274.9|4
1727427410000|2024-09-27 08:56:50|4280.7|4274.7|4280.9|4274.9|4280.9|4274.9|4280.7|4274.7|0
1727427420000|2024-09-27 08:57:00|4281|4275|4281.9|4275.9|4281.9|4275.9|4281|4275|3
1727427430000|2024-09-27 08:57:10|4281.7|4275.7|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|0
1727427450000|2024-09-27 08:57:30|4281.4|4275.4|4281.7|4275.7|4281.7|4275.7|4281.4|4275.4|3
1727427460000|2024-09-27 08:57:40|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.7|4275.7|0
1727427470000|2024-09-27 08:57:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|19
1727427480000|2024-09-27 08:58:00|||||||||8
1727427490000|2024-09-27 08:58:10|||||||||1
1727427500000|2024-09-27 08:58:20|||||||||4
1727427510000|2024-09-27 08:58:30|||||||||6
1727427520000|2024-09-27 08:58:40|4279.2|4273.2|4282.7|4276.7|4282.9|4276.9|4279.2|4273.2|15
1727427530000|2024-09-27 08:58:50|4282.9|4276.9|4282.7|4276.7|4282.9|4276.9|4282.7|4276.7|0
1727427540000|2024-09-27 08:59:00|4282.4|4276.4|4283.4|4277.4|4283.4|4277.4|4282.4|4276.4|1
1727427580000|2024-09-27 08:59:40|||||||||5
1727427590000|2024-09-27 08:59:50|||||||||10
1727427600000|2024-09-27 09:00:00|4286.4|4280.4|4286.2|4280.2|4286.4|4280.4|4286|4280|4
1727427610000|2024-09-27 09:00:10|4285.9|4279.9|4286.4|4280.4|4286.4|4280.4|4285.9|4279.9|4
1727427620000|2024-09-27 09:00:20|4286.2|4280.2|4286.4|4280.4|4286.4|4280.4|4286.2|4280.2|0
1727427630000|2024-09-27 09:00:30|4286.2|4280.2|4286.4|4280.4|4286.4|4280.4|4286.2|4280.2|0
1727427650000|2024-09-27 09:00:50|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|6
1727427660000|2024-09-27 09:01:00|4286.9|4280.9|4287.2|4281.2|4287.4|4281.4|4286.2|4280.2|5
1727427670000|2024-09-27 09:01:10|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.2|4281.2|7
1727427680000|2024-09-27 09:01:20|4289.2|4283.2|4288.9|4282.9|4289.4|4283.4|4288.2|4282.2|30
1727427700000|2024-09-27 09:01:40|4289.2|4283.2|4289.4|4283.4|4289.4|4283.4|4289.2|4283.2|0
1727427710000|2024-09-27 09:01:50|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|2
1727427720000|2024-09-27 09:02:00|4288.2|4282.2|4287.9|4281.9|4288.9|4282.9|4287.9|4281.9|3
1727427770000|2024-09-27 09:02:50|4288.2|4282.2|4288.2|4282.2|4288.9|4282.9|4288.2|4282.2|1
1727427780000|2024-09-27 09:03:00|4288.9|4282.9|4288.2|4282.2|4288.9|4282.9|4288.2|4282.2|2
1727427790000|2024-09-27 09:03:10|4288.9|4282.9|4289.2|4283.2|4289.2|4283.2|4288.9|4282.9|0
1727427800000|2024-09-27 09:03:20|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|0
1727427810000|2024-09-27 09:03:30|||||||||1
1727427830000|2024-09-27 09:03:50|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|2
1727427840000|2024-09-27 09:04:00|||||||||1
1727427860000|2024-09-27 09:04:20|4289.2|4283.2|4289.7|4283.7|4290.2|4284.2|4289.2|4283.2|4
1727427870000|2024-09-27 09:04:30|4289.9|4283.9|4288.2|4282.2|4289.9|4283.9|4287.9|4281.9|2
1727427900000|2024-09-27 09:05:00|4287.2|4281.2|4286.2|4280.2|4287.2|4281.2|4286.2|4280.2|4
1727427930000|2024-09-27 09:05:30|4286.5|4280.5|4286.9|4280.9|4286.9|4280.9|4286.5|4280.5|0
1727427940000|2024-09-27 09:05:40|4286.7|4280.7|4287.2|4281.2|4287.5|4281.5|4286.7|4280.7|1
1727427950000|2024-09-27 09:05:50|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1727427960000|2024-09-27 09:06:00|4287.5|4281.5|4288.7|4282.7|4288.9|4282.9|4287.2|4281.2|1
1727427970000|2024-09-27 09:06:10|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.7|4282.7|0
1727427980000|2024-09-27 09:06:20|4288.7|4282.7|4288.7|4282.7|4288.9|4282.9|4288.7|4282.7|0
1727427990000|2024-09-27 09:06:30|4288.9|4282.9|4288.2|4282.2|4288.9|4282.9|4288.2|4282.2|0
1727428000000|2024-09-27 09:06:40|4288.7|4282.7|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|2
1727428010000|2024-09-27 09:06:50|4288.7|4282.7|4286.9|4280.9|4288.7|4282.7|4286.9|4280.9|16
1727428020000|2024-09-27 09:07:00|4286.7|4280.7|4285.9|4279.9|4287.2|4281.2|4285.9|4279.9|7
1727428030000|2024-09-27 09:07:10|4285.2|4279.2|4284.7|4278.7|4285.2|4279.2|4284.7|4278.7|1
1727428040000|2024-09-27 09:07:20|4284.2|4278.2|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|0
1727428060000|2024-09-27 09:07:40|4284.4|4278.4|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|0
1727428070000|2024-09-27 09:07:50|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|1
1727428080000|2024-09-27 09:08:00|4284.2|4278.2|4284.9|4278.9|4284.9|4278.9|4284.2|4278.2|0
1727428090000|2024-09-27 09:08:10|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1727428100000|2024-09-27 09:08:20|4285.5|4279.5|4286.2|4280.2|4286.7|4280.7|4285.5|4279.5|1
1727428110000|2024-09-27 09:08:30|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.7|4279.7|2
1727428140000|2024-09-27 09:09:00|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|1
1727428150000|2024-09-27 09:09:10|4286.5|4280.5|4285.2|4279.2|4286.5|4280.5|4285.2|4279.2|2
1727428160000|2024-09-27 09:09:20|4285.5|4279.5|4284.9|4278.9|4285.5|4279.5|4284.9|4278.9|0
1727428170000|2024-09-27 09:09:30|4284.7|4278.7|4284.5|4278.5|4285.2|4279.2|4284.5|4278.5|0
1727428190000|2024-09-27 09:09:50|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1727428210000|2024-09-27 09:10:10|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4284.5|4278.5|0
1727428220000|2024-09-27 09:10:20|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1727428230000|2024-09-27 09:10:30|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1727428240000|2024-09-27 09:10:40|4285.5|4279.5|4285.2|4279.2|4285.5|4279.5|4285.2|4279.2|0
1727428250000|2024-09-27 09:10:50|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1727428260000|2024-09-27 09:11:00|4285.2|4279.2|4284.5|4278.5|4285.2|4279.2|4284.5|4278.5|2
1727428270000|2024-09-27 09:11:10|4284.4|4278.4|4284.5|4278.5|4284.5|4278.5|4284.4|4278.4|0
1727428280000|2024-09-27 09:11:20|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1727428290000|2024-09-27 09:11:30|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.7|4278.7|0
1727428300000|2024-09-27 09:11:40|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1727428320000|2024-09-27 09:12:00|4284.2|4278.2|4282.5|4276.5|4284.2|4278.2|4282.2|4276.2|2
1727428330000|2024-09-27 09:12:10|4282.9|4276.9|4283|4277|4283.2|4277.2|4282.7|4276.7|1
1727428340000|2024-09-27 09:12:20|4283.2|4277.2|4283|4277|4283.2|4277.2|4283|4277|0
1727428350000|2024-09-27 09:12:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283|4277|0
1727428360000|2024-09-27 09:12:40|4282.5|4276.5|4280.2|4274.2|4282.5|4276.5|4280.2|4274.2|3
1727428380000|2024-09-27 09:13:00|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.5|4274.5|9
1727428390000|2024-09-27 09:13:10|||||||||1
1727428400000|2024-09-27 09:13:20|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.2|4274.2|0
1727428410000|2024-09-27 09:13:30|4280.2|4274.2|4280|4274|4280.2|4274.2|4280|4274|2
1727428420000|2024-09-27 09:13:40|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|4
1727428430000|2024-09-27 09:13:50|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.5|4272.5|2
1727428440000|2024-09-27 09:14:00|4278.5|4272.5|4278|4272|4278.7|4272.7|4278|4272|1
1727428450000|2024-09-27 09:14:10|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1727428460000|2024-09-27 09:14:20|4278|4272|4278|4272|4278|4272|4278|4272|0
1727428470000|2024-09-27 09:14:30|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1727428500000|2024-09-27 09:15:00|4277.9|4271.9|4277.9|4271.9|4278.2|4272.2|4277.7|4271.7|9
1727428530000|2024-09-27 09:15:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1727428540000|2024-09-27 09:15:40|4276.9|4270.9|4276.9|4270.9|4277.2|4271.2|4276.9|4270.9|5
1727428560000|2024-09-27 09:16:00|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|6
1727428570000|2024-09-27 09:16:10|4276|4270|4276.2|4270.2|4276.4|4270.4|4275.5|4269.5|53
1727428580000|2024-09-27 09:16:20|4275.9|4269.9|4276.5|4270.5|4276.5|4270.5|4275.9|4269.9|5
1727428590000|2024-09-27 09:16:30|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.7|4270.7|0
1727428600000|2024-09-27 09:16:40|4277.4|4271.4|4277.7|4271.7|4277.9|4271.9|4277.4|4271.4|2
1727428610000|2024-09-27 09:16:50|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1727428620000|2024-09-27 09:17:00|||||||||1
1727428640000|2024-09-27 09:17:20|4278.2|4272.2|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|1
1727428660000|2024-09-27 09:17:40|4277.4|4271.4|4277.2|4271.2|4277.9|4271.9|4277.2|4271.2|5
1727428670000|2024-09-27 09:17:50|4276.5|4270.5|4277.7|4271.7|4277.7|4271.7|4276.5|4270.5|3
1727428680000|2024-09-27 09:18:00|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.7|4271.7|0
1727428690000|2024-09-27 09:18:10|4277.7|4271.7|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|18
1727428700000|2024-09-27 09:18:20|4276.9|4270.9|4275.9|4269.9|4276.9|4270.9|4275.7|4269.7|5
1727428710000|2024-09-27 09:18:30|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1727428720000|2024-09-27 09:18:40|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|6
1727428730000|2024-09-27 09:18:50|4276.9|4270.9|4276.7|4270.7|4276.9|4270.9|4276.7|4270.7|6
1727428740000|2024-09-27 09:19:00|4276.9|4270.9|4277.5|4271.5|4277.5|4271.5|4276.7|4270.7|1
1727428750000|2024-09-27 09:19:10|4277.2|4271.2|4277.9|4271.9|4278.2|4272.2|4277.2|4271.2|1
1727428760000|2024-09-27 09:19:20|4277.4|4271.4|4276.9|4270.9|4277.4|4271.4|4276.9|4270.9|3
1727428770000|2024-09-27 09:19:30|4276.7|4270.7|4276.9|4270.9|4276.9|4270.9|4276.5|4270.5|1
1727428780000|2024-09-27 09:19:40|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|0
1727428790000|2024-09-27 09:19:50|4277.7|4271.7|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|1
1727428800000|2024-09-27 09:20:00|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4277.7|4271.7|1
1727428810000|2024-09-27 09:20:10|4277.9|4271.9|4278.2|4272.2|4278.4|4272.4|4277.7|4271.7|0
1727428820000|2024-09-27 09:20:20|4278.4|4272.4|4276.2|4270.2|4278.4|4272.4|4276.2|4270.2|9
1727428830000|2024-09-27 09:20:30|4276.5|4270.5|4276.2|4270.2|4276.5|4270.5|4276|4270|0
1727428840000|2024-09-27 09:20:40|4276.4|4270.4|4276.2|4270.2|4276.4|4270.4|4276.2|4270.2|4
1727428850000|2024-09-27 09:20:50|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4
1727428860000|2024-09-27 09:21:00|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|2
1727428870000|2024-09-27 09:21:10|4276.4|4270.4|4276|4270|4276.4|4270.4|4276|4270|1
1727428880000|2024-09-27 09:21:20|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|1
1727428890000|2024-09-27 09:21:30|4275.4|4269.4|4274.4|4268.4|4275.4|4269.4|4273.9|4267.9|113
1727428900000|2024-09-27 09:21:40|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1727428910000|2024-09-27 09:21:50|4276|4270|4277.2|4271.2|4277.2|4271.2|4276|4270|6
1727428920000|2024-09-27 09:22:00|4277.4|4271.4|4277.9|4271.9|4277.9|4271.9|4277.2|4271.2|1
1727428950000|2024-09-27 09:22:30|4277.7|4271.7|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|5
1727428960000|2024-09-27 09:22:40|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.2|4271.2|5
1727428980000|2024-09-27 09:23:00|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|1
1727428990000|2024-09-27 09:23:10|4277.7|4271.7|4277.9|4271.9|4277.9|4271.9|4277.7|4271.7|0
1727429000000|2024-09-27 09:23:20|4277.4|4271.4|4275.9|4269.9|4277.4|4271.4|4275.4|4269.4|11
1727429010000|2024-09-27 09:23:30|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1727429030000|2024-09-27 09:23:50|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.4|4269.4|6
1727429040000|2024-09-27 09:24:00|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1727429050000|2024-09-27 09:24:10|4275.9|4269.9|4275.2|4269.2|4275.9|4269.9|4275.2|4269.2|0
1727429060000|2024-09-27 09:24:20|4275.4|4269.4|4275.2|4269.2|4275.4|4269.4|4275.2|4269.2|0
1727429080000|2024-09-27 09:24:40|4275.4|4269.4|4275.2|4269.2|4275.4|4269.4|4275.2|4269.2|0
1727429090000|2024-09-27 09:24:50|4275.4|4269.4|4275.9|4269.9|4275.9|4269.9|4275.2|4269.2|12
1727429100000|2024-09-27 09:25:00|4275.5|4269.5|4275.4|4269.4|4275.9|4269.9|4275.4|4269.4|2
1727429110000|2024-09-27 09:25:10|4275.9|4269.9|4277.2|4271.2|4277.2|4271.2|4275.9|4269.9|22
1727429120000|2024-09-27 09:25:20|4276.2|4270.2|4276.2|4270.2|4276.9|4270.9|4276.2|4270.2|3
1727429130000|2024-09-27 09:25:30|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|1
1727429140000|2024-09-27 09:25:40|4275.7|4269.7|4275.9|4269.9|4275.9|4269.9|4275.2|4269.2|0
1727429150000|2024-09-27 09:25:50|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.9|4268.9|3
1727429160000|2024-09-27 09:26:00|4274.7|4268.7|4274.9|4268.9|4275|4269|4274.7|4268.7|0
1727429180000|2024-09-27 09:26:20|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4274.9|4268.9|0
1727429190000|2024-09-27 09:26:30|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.9|4268.9|0
1727429200000|2024-09-27 09:26:40|4275.2|4269.2|4275.9|4269.9|4275.9|4269.9|4275.2|4269.2|1
1727429210000|2024-09-27 09:26:50|4275.5|4269.5|4275.2|4269.2|4275.5|4269.5|4275.2|4269.2|1
1727429220000|2024-09-27 09:27:00|4274.9|4268.9|4274.9|4268.9|4275.9|4269.9|4274.9|4268.9|3
1727429270000|2024-09-27 09:27:50|4274.4|4268.4|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|1
1727429280000|2024-09-27 09:28:00|4272.9|4266.9|4271.2|4265.2|4273.4|4267.4|4270.4|4264.4|10
1727429290000|2024-09-27 09:28:10|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|3
1727429300000|2024-09-27 09:28:20|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.2|4264.2|2
1727429310000|2024-09-27 09:28:30|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1727429320000|2024-09-27 09:28:40|4270.4|4264.4|4268.7|4262.7|4270.4|4264.4|4268.7|4262.7|10
1727429330000|2024-09-27 09:28:50|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4266.4|4260.4|51
1727429340000|2024-09-27 09:29:00|||||||||2
1727429350000|2024-09-27 09:29:10|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|11
1727429360000|2024-09-27 09:29:20|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|3
1727429370000|2024-09-27 09:29:30|4269.4|4263.4|4269.7|4263.7|4269.9|4263.9|4269.4|4263.4|2
1727429380000|2024-09-27 09:29:40|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1727429390000|2024-09-27 09:29:50|4270.2|4264.2|4270.7|4264.7|4270.9|4264.9|4270.2|4264.2|2
1727429400000|2024-09-27 09:30:00|4270.4|4264.4|4269.7|4263.7|4270.4|4264.4|4269.4|4263.4|3
1727429410000|2024-09-27 09:30:10|4269.9|4263.9|4270.7|4264.7|4270.7|4264.7|4269.9|4263.9|0
1727429420000|2024-09-27 09:30:20|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.2|4264.2|1
1727429430000|2024-09-27 09:30:30|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.2|4264.2|0
1727429440000|2024-09-27 09:30:40|4270.2|4264.2|4269.7|4263.7|4270.9|4264.9|4269.7|4263.7|6
1727429450000|2024-09-27 09:30:50|4269.9|4263.9|4270.2|4264.2|4270.2|4264.2|4269.2|4263.2|4
1727429460000|2024-09-27 09:31:00|4270.4|4264.4|4270.2|4264.2|4270.4|4264.4|4270.2|4264.2|0
1727429470000|2024-09-27 09:31:10|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|1
1727429500000|2024-09-27 09:31:40|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|1
1727429510000|2024-09-27 09:31:50|4271.7|4265.7|4271.4|4265.4|4272|4266|4271.2|4265.2|15
1727429520000|2024-09-27 09:32:00|4271|4265|4270.7|4264.7|4271|4265|4270.5|4264.5|26
1727429530000|2024-09-27 09:32:10|4270.5|4264.5|4269.9|4263.9|4270.7|4264.7|4269.9|4263.9|1
1727429540000|2024-09-27 09:32:20|4269.7|4263.7|4269.9|4263.9|4269.9|4263.9|4269.7|4263.7|0
1727429550000|2024-09-27 09:32:30|4269.7|4263.7|4269.9|4263.9|4269.9|4263.9|4269.7|4263.7|0
1727429560000|2024-09-27 09:32:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1727429570000|2024-09-27 09:32:50|4269.9|4263.9|4269.2|4263.2|4269.9|4263.9|4269.2|4263.2|0
1727429580000|2024-09-27 09:33:00|4268.9|4262.9|4267.4|4261.4|4269.2|4263.2|4267.4|4261.4|18
1727429610000|2024-09-27 09:33:30|||||||||7
1727429620000|2024-09-27 09:33:40|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1727429630000|2024-09-27 09:33:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.7|4260.7|5
1727429640000|2024-09-27 09:34:00|4266.5|4260.5|4266.9|4260.9|4266.9|4260.9|4266.5|4260.5|3
1727429650000|2024-09-27 09:34:10|4267.4|4261.4|4267.9|4261.9|4267.9|4261.9|4267.4|4261.4|2
1727429660000|2024-09-27 09:34:20|4267.7|4261.7|4267.7|4261.7|4267.9|4261.9|4267.4|4261.4|1
1727429670000|2024-09-27 09:34:30|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1727429680000|2024-09-27 09:34:40|4267.7|4261.7|4267.7|4261.7|4267.9|4261.9|4267.7|4261.7|0
1727429690000|2024-09-27 09:34:50|4267.9|4261.9|4268.7|4262.7|4268.7|4262.7|4267.9|4261.9|1
1727429700000|2024-09-27 09:35:00|4269.4|4263.4|4269.2|4263.2|4269.4|4263.4|4269.2|4263.2|2
1727429710000|2024-09-27 09:35:10|4269.5|4263.5|4269.7|4263.7|4269.7|4263.7|4269.5|4263.5|2
1727429720000|2024-09-27 09:35:20|||||||||2
1727429740000|2024-09-27 09:35:40|4269.4|4263.4|4268.2|4262.2|4269.4|4263.4|4267.7|4261.7|11
1727429750000|2024-09-27 09:35:50|4267.7|4261.7|4267.9|4261.9|4267.9|4261.9|4267.7|4261.7|2
1727429760000|2024-09-27 09:36:00|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1727429790000|2024-09-27 09:36:30|4267.4|4261.4|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|4
1727429800000|2024-09-27 09:36:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.2|4260.2|3
1727429810000|2024-09-27 09:36:50|4266.2|4260.2|4266.2|4260.2|4266.4|4260.4|4266.2|4260.2|2
1727429820000|2024-09-27 09:37:00|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|3
1727429830000|2024-09-27 09:37:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.2|4260.2|0
1727429850000|2024-09-27 09:37:30|4267|4261|4268|4262|4268.4|4262.4|4267|4261|6
1727429860000|2024-09-27 09:37:40|4267.4|4261.4|4267.7|4261.7|4267.7|4261.7|4267.2|4261.2|3
1727429870000|2024-09-27 09:37:50|4267.9|4261.9|4267.7|4261.7|4267.9|4261.9|4267.7|4261.7|0
1727429880000|2024-09-27 09:38:00|4267.9|4261.9|4267.7|4261.7|4267.9|4261.9|4267.7|4261.7|0
1727429890000|2024-09-27 09:38:10|4267.9|4261.9|4267.7|4261.7|4267.9|4261.9|4267.7|4261.7|0
1727429900000|2024-09-27 09:38:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1727429910000|2024-09-27 09:38:30|4267.9|4261.9|4263.9|4257.9|4267.9|4261.9|4263.5|4257.5|40
1727429920000|2024-09-27 09:38:40|4264.4|4258.4|4264.4|4258.4|4264.5|4258.5|4264.4|4258.4|1
1727429930000|2024-09-27 09:38:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1727429940000|2024-09-27 09:39:00|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|4
1727429950000|2024-09-27 09:39:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1727429960000|2024-09-27 09:39:20|4264|4258|4264.9|4258.9|4264.9|4258.9|4264|4258|2
1727429970000|2024-09-27 09:39:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|0
1727429980000|2024-09-27 09:39:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1727429990000|2024-09-27 09:39:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|0
1727430000000|2024-09-27 09:40:00|4264.4|4258.4|4263.5|4257.5|4264.4|4258.4|4263.4|4257.4|4
1727430010000|2024-09-27 09:40:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1727430020000|2024-09-27 09:40:20|4263.5|4257.5|4262.7|4256.7|4263.5|4257.5|4262.7|4256.7|15
1727430030000|2024-09-27 09:40:30|4256.7|4250.7|4259.5|4253.5|4261|4255|4256.7|4250.7|48
1727430040000|2024-09-27 09:40:40|4258.5|4252.5|4257.5|4251.5|4258.7|4252.7|4257.5|4251.5|21
1727430050000|2024-09-27 09:40:50|4257.7|4251.7|4258.5|4252.5|4258.5|4252.5|4257.7|4251.7|6
1727430060000|2024-09-27 09:41:00|4258.7|4252.7|4257.7|4251.7|4258.7|4252.7|4257.7|4251.7|12
1727430070000|2024-09-27 09:41:10|4257.5|4251.5|4258.2|4252.2|4258.2|4252.2|4257.5|4251.5|21
1727430080000|2024-09-27 09:41:20|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|0
1727430090000|2024-09-27 09:41:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1727430100000|2024-09-27 09:41:40|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|3
1727430110000|2024-09-27 09:41:50|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1727430120000|2024-09-27 09:42:00|4257.9|4251.9|4257.7|4251.7|4258.5|4252.5|4257.5|4251.5|14
1727430130000|2024-09-27 09:42:10|4258.2|4252.2|4258.2|4252.2|4258.7|4252.7|4256.7|4250.7|80
1727430140000|2024-09-27 09:42:20|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.7|4251.7|0
1727430150000|2024-09-27 09:42:30|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1727430160000|2024-09-27 09:42:40|||||||||25
1727430170000|2024-09-27 09:42:50|||||||||1
1727430180000|2024-09-27 09:43:00|||||||||6
1727430190000|2024-09-27 09:43:10|||||||||2
1727430200000|2024-09-27 09:43:20|||||||||14
1727430210000|2024-09-27 09:43:30|||||||||2
1727430220000|2024-09-27 09:43:40|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|6
1727430240000|2024-09-27 09:44:00|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|0
1727430250000|2024-09-27 09:44:10|4258.2|4252.2|4257.4|4251.4|4258.2|4252.2|4257.4|4251.4|2
1727430260000|2024-09-27 09:44:20|4257.2|4251.2|4256.7|4250.7|4257.2|4251.2|4256.7|4250.7|0
1727430270000|2024-09-27 09:44:30|||||||||10
1727430290000|2024-09-27 09:44:50|4255.7|4249.7|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|4
1727430300000|2024-09-27 09:45:00|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|9
1727430310000|2024-09-27 09:45:10|4254.4|4248.4|4254.4|4248.4|4254.7|4248.7|4254.4|4248.4|7
1727430320000|2024-09-27 09:45:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1727430330000|2024-09-27 09:45:30|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4
1727430340000|2024-09-27 09:45:40|||||||||19
1727430350000|2024-09-27 09:45:50|4253.7|4247.7|4254.7|4248.7|4254.7|4248.7|4253.7|4247.7|11
1727430360000|2024-09-27 09:46:00|4254.2|4248.2|4254.2|4248.2|4254.6|4248.6|4254.2|4248.2|7
1727430370000|2024-09-27 09:46:10|4254.7|4248.7|4254.6|4248.6|4254.7|4248.7|4254.2|4248.2|9
1727430380000|2024-09-27 09:46:20|4252.2|4246.2|4251.2|4245.2|4252.7|4246.7|4250.7|4244.7|25
1727430390000|2024-09-27 09:46:30|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1727430400000|2024-09-27 09:46:40|4251.1|4245.1|4250.7|4244.7|4251.1|4245.1|4250.7|4244.7|5
1727430410000|2024-09-27 09:46:50|4251.1|4245.1|4250.2|4244.2|4251.1|4245.1|4250.2|4244.2|1
1727430420000|2024-09-27 09:47:00|4250.6|4244.6|4251.6|4245.6|4251.6|4245.6|4250.6|4244.6|1
1727430430000|2024-09-27 09:47:10|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|2
1727430440000|2024-09-27 09:47:20|4252.6|4246.6|4253.2|4247.2|4253.2|4247.2|4252.6|4246.6|6
1727430450000|2024-09-27 09:47:30|4252.9|4246.9|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|2
1727430470000|2024-09-27 09:47:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|16
1727430480000|2024-09-27 09:48:00|4256.2|4250.2|4254.7|4248.7|4256.2|4250.2|4254.7|4248.7|4
1727430490000|2024-09-27 09:48:10|4255.1|4249.1|4257.2|4251.2|4257.2|4251.2|4255.1|4249.1|8
1727430500000|2024-09-27 09:48:20|4257.6|4251.6|4257.2|4251.2|4257.6|4251.6|4257.2|4251.2|1
1727430510000|2024-09-27 09:48:30|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1727430520000|2024-09-27 09:48:40|||||||||3
1727430530000|2024-09-27 09:48:50|4257.1|4251.1|4258.2|4252.2|4258.2|4252.2|4257.1|4251.1|1
1727430540000|2024-09-27 09:49:00|4258.6|4252.6|4256.7|4250.7|4258.6|4252.6|4256.7|4250.7|12
1727430550000|2024-09-27 09:49:10|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.4|4251.4|9
1727430560000|2024-09-27 09:49:20|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1727430570000|2024-09-27 09:49:30|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1727430580000|2024-09-27 09:49:40|4256.9|4250.9|4257.2|4251.2|4257.7|4251.7|4256.9|4250.9|6
1727430590000|2024-09-27 09:49:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1727430600000|2024-09-27 09:50:00|4257.7|4251.7|4257.7|4251.7|4258.7|4252.7|4257.7|4251.7|6
1727430610000|2024-09-27 09:50:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1727430620000|2024-09-27 09:50:20|4257.7|4251.7|4257.7|4251.7|4258.6|4252.6|4257.7|4251.7|2
1727430630000|2024-09-27 09:50:30|4258.6|4252.6|4258.2|4252.2|4258.6|4252.6|4258.2|4252.2|1
1727430640000|2024-09-27 09:50:40|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|1
1727430650000|2024-09-27 09:50:50|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1727430660000|2024-09-27 09:51:00|4258.6|4252.6|4258.7|4252.7|4258.7|4252.7|4258.6|4252.6|9
1727430690000|2024-09-27 09:51:30|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|6
1727430700000|2024-09-27 09:51:40|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|5
1727430710000|2024-09-27 09:51:50|4258.6|4252.6|4261.2|4255.2|4261.6|4255.6|4258.2|4252.2|49
1727430720000|2024-09-27 09:52:00|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|4
1727430730000|2024-09-27 09:52:10|4262.7|4256.7|4262.6|4256.6|4262.7|4256.7|4262.6|4256.6|1
1727430740000|2024-09-27 09:52:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|5
1727430760000|2024-09-27 09:52:40|4263.4|4257.4|4263.6|4257.6|4263.7|4257.7|4263.4|4257.4|3
1727430780000|2024-09-27 09:53:00|4263.7|4257.7|4264.2|4258.2|4264.6|4258.6|4263.7|4257.7|23
1727430790000|2024-09-27 09:53:10|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1727430800000|2024-09-27 09:53:20|4264.7|4258.7|4264.6|4258.6|4265.4|4259.4|4264.6|4258.6|7
1727430810000|2024-09-27 09:53:30|4264.4|4258.4|4264.6|4258.6|4264.7|4258.7|4264.4|4258.4|19
1727430830000|2024-09-27 09:53:50|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1727430840000|2024-09-27 09:54:00|4264.6|4258.6|4266.6|4260.6|4267.6|4261.6|4264.6|4258.6|5
1727430850000|2024-09-27 09:54:10|4267.4|4261.4|4266.6|4260.6|4267.6|4261.6|4266.6|4260.6|6
1727430860000|2024-09-27 09:54:20|4266.7|4260.7|4266.6|4260.6|4266.7|4260.7|4266.6|4260.6|0
1727430870000|2024-09-27 09:54:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.6|4260.6|0
1727430880000|2024-09-27 09:54:40|4267.2|4261.2|4267.6|4261.6|4267.6|4261.6|4266.6|4260.6|10
1727430890000|2024-09-27 09:54:50|4267.9|4261.9|4268.6|4262.6|4268.6|4262.6|4267.9|4261.9|21
1727430900000|2024-09-27 09:55:00|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|8
1727430910000|2024-09-27 09:55:10|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|22
1727430920000|2024-09-27 09:55:20|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1727430930000|2024-09-27 09:55:30|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|3
1727430940000|2024-09-27 09:55:40|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4266.9|4260.9|1
1727430950000|2024-09-27 09:55:50|4266.9|4260.9|4266.2|4260.2|4266.9|4260.9|4265.7|4259.7|5
1727430960000|2024-09-27 09:56:00|4266.1|4260.1|4265.6|4259.6|4266.2|4260.2|4264.7|4258.7|10
1727430970000|2024-09-27 09:56:10|4265.7|4259.7|4266.6|4260.6|4266.9|4260.9|4265.6|4259.6|1
1727430980000|2024-09-27 09:56:20|||||||||1
1727430990000|2024-09-27 09:56:30|4266.4|4260.4|4266.1|4260.1|4266.4|4260.4|4266.1|4260.1|1
1727431000000|2024-09-27 09:56:40|4265.6|4259.6|4266.1|4260.1|4266.2|4260.2|4265.6|4259.6|5
1727431010000|2024-09-27 09:56:50|4265.9|4259.9|4265.9|4259.9|4266.2|4260.2|4265.9|4259.9|0
1727431020000|2024-09-27 09:57:00|4266.1|4260.1|4264.7|4258.7|4266.1|4260.1|4264.6|4258.6|6
1727431040000|2024-09-27 09:57:20|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|2
1727431050000|2024-09-27 09:57:30|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|1
1727431060000|2024-09-27 09:57:40|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1727431070000|2024-09-27 09:57:50|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.4|4259.4|0
1727431080000|2024-09-27 09:58:00|4266.6|4260.6|4265.7|4259.7|4266.6|4260.6|4265.7|4259.7|6
1727431090000|2024-09-27 09:58:10|4265.6|4259.6|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|0
1727431100000|2024-09-27 09:58:20|4265.6|4259.6|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|0
1727431110000|2024-09-27 09:58:30|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|3
1727431120000|2024-09-27 09:58:40|4265.4|4259.4|4264.6|4258.6|4265.4|4259.4|4264.6|4258.6|6
1727431140000|2024-09-27 09:59:00|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|2
1727431150000|2024-09-27 09:59:10|4264.9|4258.9|4264.1|4258.1|4264.9|4258.9|4264.1|4258.1|1
1727431180000|2024-09-27 09:59:40|4263.9|4257.9|4262.7|4256.7|4263.9|4257.9|4262.6|4256.6|2
1727431190000|2024-09-27 09:59:50|4263.6|4257.6|4261.2|4255.2|4263.9|4257.9|4261.2|4255.2|24
1727431200000|2024-09-27 10:00:00|4261.7|4255.7|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|2
1727431210000|2024-09-27 10:00:10|4262.2|4256.2|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|4
1727431220000|2024-09-27 10:00:20|4261.6|4255.6|4261.7|4255.7|4261.7|4255.7|4261.6|4255.6|0
1727431240000|2024-09-27 10:00:40|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1727431260000|2024-09-27 10:01:00|4262.2|4256.2|4263.2|4257.2|4263.2|4257.2|4262.2|4256.2|4
1727431280000|2024-09-27 10:01:20|4263.7|4257.7|4264.6|4258.6|4264.6|4258.6|4263.7|4257.7|4
1727431290000|2024-09-27 10:01:30|4264.7|4258.7|4264.6|4258.6|4264.7|4258.7|4264.6|4258.6|1
1727431300000|2024-09-27 10:01:40|4264.7|4258.7|4264.6|4258.6|4265.7|4259.7|4264.6|4258.6|7
1727431320000|2024-09-27 10:02:00|4263.7|4257.7|4263.6|4257.6|4263.7|4257.7|4263.6|4257.6|7
1727431330000|2024-09-27 10:02:10|4263.7|4257.7|4263.2|4257.2|4264.1|4258.1|4263.1|4257.1|4
1727431340000|2024-09-27 10:02:20|4262.6|4256.6|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|8
1727431350000|2024-09-27 10:02:30|4262.6|4256.6|4262.2|4256.2|4262.6|4256.6|4262.2|4256.2|44
1727431360000|2024-09-27 10:02:40|4263.7|4257.7|4262.6|4256.6|4264.2|4258.2|4262.6|4256.6|24
1727431380000|2024-09-27 10:03:00|4262.7|4256.7|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|4
1727431410000|2024-09-27 10:03:30|4261.9|4255.9|4262.6|4256.6|4262.6|4256.6|4261.9|4255.9|3
1727431420000|2024-09-27 10:03:40|4262.7|4256.7|4262.6|4256.6|4262.7|4256.7|4262.6|4256.6|0
1727431430000|2024-09-27 10:03:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.6|4256.6|0
1727431440000|2024-09-27 10:04:00|4262.6|4256.6|4262.6|4256.6|4262.7|4256.7|4262.6|4256.6|0
1727431450000|2024-09-27 10:04:10|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|3
1727431460000|2024-09-27 10:04:20|4262.1|4256.1|4262.2|4256.2|4262.2|4256.2|4262.1|4256.1|0
1727431480000|2024-09-27 10:04:40|4262.6|4256.6|4261.2|4255.2|4262.6|4256.6|4261.2|4255.2|10
1727431490000|2024-09-27 10:04:50|4261.7|4255.7|4262.1|4256.1|4262.4|4256.4|4261.7|4255.7|2
1727431500000|2024-09-27 10:05:00|4261.7|4255.7|4261.2|4255.2|4261.7|4255.7|4260.7|4254.7|3
1727431520000|2024-09-27 10:05:20|4260.9|4254.9|4261.6|4255.6|4261.6|4255.6|4260.9|4254.9|0
1727431540000|2024-09-27 10:05:40|||||||||1
1727431550000|2024-09-27 10:05:50|4261.7|4255.7|4262.6|4256.6|4262.6|4256.6|4261.7|4255.7|3
1727431560000|2024-09-27 10:06:00|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|3
1727431570000|2024-09-27 10:06:10|4261.7|4255.7|4261.6|4255.6|4261.7|4255.7|4261.6|4255.6|1
1727431590000|2024-09-27 10:06:30|4261.7|4255.7|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|2
1727431620000|2024-09-27 10:07:00|||||||||2
1727431640000|2024-09-27 10:07:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4
1727431680000|2024-09-27 10:08:00|4262.4|4256.4|4261.2|4255.2|4262.4|4256.4|4261.2|4255.2|4
1727431690000|2024-09-27 10:08:10|4261.6|4255.6|4261.6|4255.6|4261.7|4255.7|4261.6|4255.6|0
1727431700000|2024-09-27 10:08:20|4261.2|4255.2|4260.9|4254.9|4261.2|4255.2|4260.7|4254.7|0
1727431710000|2024-09-27 10:08:30|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1727431730000|2024-09-27 10:08:50|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|4
1727431740000|2024-09-27 10:09:00|4261.1|4255.1|4261.6|4255.6|4261.6|4255.6|4260.9|4254.9|2
1727431750000|2024-09-27 10:09:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1727431760000|2024-09-27 10:09:20|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|1
1727431780000|2024-09-27 10:09:40|4261.2|4255.2|4261.6|4255.6|4261.6|4255.6|4261.1|4255.1|0
1727431790000|2024-09-27 10:09:50|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|1
1727431800000|2024-09-27 10:10:00|4261.1|4255.1|4261.6|4255.6|4261.6|4255.6|4261.1|4255.1|1
1727431810000|2024-09-27 10:10:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1727431820000|2024-09-27 10:10:20|4262.2|4256.2|4261.6|4255.6|4262.2|4256.2|4261.6|4255.6|3
1727431840000|2024-09-27 10:10:40|||||||||3
1727431860000|2024-09-27 10:11:00|4262.2|4256.2|4261.6|4255.6|4262.2|4256.2|4261.6|4255.6|3
1727431890000|2024-09-27 10:11:30|||||||||1
1727431910000|2024-09-27 10:11:50|4261.7|4255.7|4261.6|4255.6|4261.7|4255.7|4261.6|4255.6|1
1727431940000|2024-09-27 10:12:20|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1727431950000|2024-09-27 10:12:30|4261.6|4255.6|4260.6|4254.6|4261.6|4255.6|4260.6|4254.6|6
1727431960000|2024-09-27 10:12:40|4260.4|4254.4|4260.4|4254.4|4260.6|4254.6|4260.4|4254.4|0
1727431980000|2024-09-27 10:13:00|||||||||1
1727432000000|2024-09-27 10:13:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1727432010000|2024-09-27 10:13:30|4260.4|4254.4|4260.4|4254.4|4260.6|4254.6|4260.4|4254.4|2
1727432020000|2024-09-27 10:13:40|||||||||3
1727432030000|2024-09-27 10:13:50|4260.6|4254.6|4260.4|4254.4|4260.6|4254.6|4260.4|4254.4|1
1727432040000|2024-09-27 10:14:00|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1727432050000|2024-09-27 10:14:10|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|5
1727432060000|2024-09-27 10:14:20|4260.9|4254.9|4261.1|4255.1|4261.4|4255.4|4260.9|4254.9|0
1727432080000|2024-09-27 10:14:40|4261.4|4255.4|4262.6|4256.6|4262.6|4256.6|4261.4|4255.4|1
1727432090000|2024-09-27 10:14:50|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4263.9|4257.9|8
1727432100000|2024-09-27 10:15:00|4265.1|4259.1|4264.9|4258.9|4265.1|4259.1|4264.9|4258.9|1
1727432110000|2024-09-27 10:15:10|4265.1|4259.1|4266.6|4260.6|4266.9|4260.9|4265.1|4259.1|3
1727432120000|2024-09-27 10:15:20|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1727432130000|2024-09-27 10:15:30|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1727432210000|2024-09-27 10:16:50|4267.4|4261.4|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|0
1727432220000|2024-09-27 10:17:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|2
1727432230000|2024-09-27 10:17:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|2
1727432270000|2024-09-27 10:17:50|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1727432280000|2024-09-27 10:18:00|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1727432310000|2024-09-27 10:18:30|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4265.9|4259.9|0
1727432320000|2024-09-27 10:18:40|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1727432330000|2024-09-27 10:18:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|1
1727432340000|2024-09-27 10:19:00|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|1
1727432350000|2024-09-27 10:19:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1727432360000|2024-09-27 10:19:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1727432380000|2024-09-27 10:19:40|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|0
1727432390000|2024-09-27 10:19:50|4266.1|4260.1|4266.9|4260.9|4266.9|4260.9|4266.1|4260.1|4
1727432400000|2024-09-27 10:20:00|4266.6|4260.6|4266.9|4260.9|4267.1|4261.1|4266.4|4260.4|0
1727432410000|2024-09-27 10:20:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1727432420000|2024-09-27 10:20:20|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|2
1727432430000|2024-09-27 10:20:30|4266.7|4260.7|4266.6|4260.6|4266.7|4260.7|4266.4|4260.4|0
1727432440000|2024-09-27 10:20:40|4266.4|4260.4|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1727432460000|2024-09-27 10:21:00|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1727432470000|2024-09-27 10:21:10|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|3
1727432500000|2024-09-27 10:21:40|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1727432510000|2024-09-27 10:21:50|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1727432520000|2024-09-27 10:22:00|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|3
1727432530000|2024-09-27 10:22:10|4266.1|4260.1|4267.6|4261.6|4267.6|4261.6|4266.1|4260.1|7
1727432540000|2024-09-27 10:22:20|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|0
1727432550000|2024-09-27 10:22:30|4267.9|4261.9|4268.6|4262.6|4268.6|4262.6|4267.9|4261.9|0
1727432600000|2024-09-27 10:23:20|4269.4|4263.4|4269.6|4263.6|4269.6|4263.6|4269.4|4263.4|1
1727432630000|2024-09-27 10:23:50|4269.4|4263.4|4269.6|4263.6|4269.6|4263.6|4269.4|4263.4|0
1727432640000|2024-09-27 10:24:00|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|3
1727432650000|2024-09-27 10:24:10|4269.6|4263.6|4269.9|4263.9|4269.9|4263.9|4269.6|4263.6|4
1727432680000|2024-09-27 10:24:40|||||||||1
1727432690000|2024-09-27 10:24:50|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|1
1727432700000|2024-09-27 10:25:00|4268.9|4262.9|4268.6|4262.6|4269.4|4263.4|4268.4|4262.4|1
1727432730000|2024-09-27 10:25:30|4268.7|4262.7|4267.9|4261.9|4268.7|4262.7|4267.6|4261.6|7
1727432740000|2024-09-27 10:25:40|4267.6|4261.6|4266.9|4260.9|4267.6|4261.6|4266.9|4260.9|2
1727432750000|2024-09-27 10:25:50|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1727432760000|2024-09-27 10:26:00|4266.7|4260.7|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|3
1727432770000|2024-09-27 10:26:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1727432780000|2024-09-27 10:26:20|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1727432790000|2024-09-27 10:26:30|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|0
1727432820000|2024-09-27 10:27:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1727432850000|2024-09-27 10:27:30|4266.2|4260.2|4266.1|4260.1|4266.2|4260.2|4265.6|4259.6|2
1727432860000|2024-09-27 10:27:40|4265.9|4259.9|4265.2|4259.2|4266.1|4260.1|4265.2|4259.2|0
1727432870000|2024-09-27 10:27:50|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|0
1727432880000|2024-09-27 10:28:00|4265.4|4259.4|4265.1|4259.1|4265.4|4259.4|4265.1|4259.1|0
1727432890000|2024-09-27 10:28:10|4264.9|4258.9|4264.1|4258.1|4264.9|4258.9|4264.1|4258.1|3
1727432900000|2024-09-27 10:28:20|4264.2|4258.2|4264.6|4258.6|4264.7|4258.7|4264.2|4258.2|0
1727432910000|2024-09-27 10:28:30|4264.7|4258.7|4264.4|4258.4|4265.2|4259.2|4264.4|4258.4|14
1727432920000|2024-09-27 10:28:40|4264.6|4258.6|4262.9|4256.9|4264.6|4258.6|4262.9|4256.9|6
1727432930000|2024-09-27 10:28:50|4262.6|4256.6|4260.7|4254.7|4262.6|4256.6|4260.6|4254.6|11
1727432940000|2024-09-27 10:29:00|4262.6|4256.6|4262.2|4256.2|4262.6|4256.6|4262.1|4256.1|4
1727432950000|2024-09-27 10:29:10|4263.2|4257.2|4261.1|4255.1|4263.2|4257.2|4261.1|4255.1|3
1727432960000|2024-09-27 10:29:20|4260.6|4254.6|4262.2|4256.2|4262.2|4256.2|4260.2|4254.2|10
1727432970000|2024-09-27 10:29:30|||||||||1
1727432990000|2024-09-27 10:29:50|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1727433000000|2024-09-27 10:30:00|4262.2|4256.2|4263.2|4257.2|4263.2|4257.2|4262.2|4256.2|2
1727433020000|2024-09-27 10:30:20|4263.1|4257.1|4263.2|4257.2|4263.2|4257.2|4263.1|4257.1|0
1727433050000|2024-09-27 10:30:50|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|1
1727433060000|2024-09-27 10:31:00|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1727433070000|2024-09-27 10:31:10|4264.7|4258.7|4265.6|4259.6|4265.6|4259.6|4264.7|4258.7|4
1727433080000|2024-09-27 10:31:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|11
1727433090000|2024-09-27 10:31:30|4264.7|4258.7|4265.6|4259.6|4265.6|4259.6|4264.7|4258.7|2
1727433100000|2024-09-27 10:31:40|4265.4|4259.4|4264.6|4258.6|4265.4|4259.4|4264.6|4258.6|3
1727433140000|2024-09-27 10:32:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1727433150000|2024-09-27 10:32:30|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|5
1727433160000|2024-09-27 10:32:40|4265.6|4259.6|4265.7|4259.7|4265.7|4259.7|4265.6|4259.6|0
1727433170000|2024-09-27 10:32:50|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1727433190000|2024-09-27 10:33:10|4265.7|4259.7|4266.6|4260.6|4266.6|4260.6|4265.6|4259.6|3
1727433220000|2024-09-27 10:33:40|4266.2|4260.2|4267.1|4261.1|4267.1|4261.1|4266.2|4260.2|1
1727433230000|2024-09-27 10:33:50|4266.9|4260.9|4267.2|4261.2|4267.6|4261.6|4266.9|4260.9|0
1727433240000|2024-09-27 10:34:00|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|0
1727433300000|2024-09-27 10:35:00|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1727433320000|2024-09-27 10:35:20|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1727433330000|2024-09-27 10:35:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1727433340000|2024-09-27 10:35:40|4267.9|4261.9|4268.1|4262.1|4268.1|4262.1|4267.9|4261.9|0
1727433350000|2024-09-27 10:35:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1727433360000|2024-09-27 10:36:00|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|0
1727433370000|2024-09-27 10:36:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1727433380000|2024-09-27 10:36:20|4267.9|4261.9|4267.9|4261.9|4268.2|4262.2|4267.9|4261.9|0
1727433390000|2024-09-27 10:36:30|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1727433400000|2024-09-27 10:36:40|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|0
1727433410000|2024-09-27 10:36:50|4267.2|4261.2|4267.1|4261.1|4267.2|4261.2|4267.1|4261.1|0
1727433420000|2024-09-27 10:37:00|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1727433430000|2024-09-27 10:37:10|4267.6|4261.6|4267.2|4261.2|4267.6|4261.6|4267.1|4261.1|1
1727433440000|2024-09-27 10:37:20|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1727433450000|2024-09-27 10:37:30|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|0
1727433460000|2024-09-27 10:37:40|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1727433500000|2024-09-27 10:38:20|||||||||1
1727433550000|2024-09-27 10:39:10|4265.7|4259.7|4265.6|4259.6|4265.7|4259.7|4265.6|4259.6|5
1727433560000|2024-09-27 10:39:20|4265.7|4259.7|4265.6|4259.6|4265.7|4259.7|4265.6|4259.6|1
1727433570000|2024-09-27 10:39:30|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|3
1727433580000|2024-09-27 10:39:40|4264.9|4258.9|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|1
1727433590000|2024-09-27 10:39:50|4264.7|4258.7|4265.1|4259.1|4265.2|4259.2|4264.6|4258.6|1
1727433600000|2024-09-27 10:40:00|4264.9|4258.9|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|0
1727433610000|2024-09-27 10:40:10|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|10
1727433620000|2024-09-27 10:40:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|0
1727433630000|2024-09-27 10:40:30|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1727433650000|2024-09-27 10:40:50|||||||||1
1727433660000|2024-09-27 10:41:00|4264.1|4258.1|4263.9|4257.9|4264.1|4258.1|4263.9|4257.9|0
1727433680000|2024-09-27 10:41:20|4264.6|4258.6|4264.9|4258.9|4264.9|4258.9|4264.6|4258.6|1
1727433690000|2024-09-27 10:41:30|||||||||1
1727433730000|2024-09-27 10:42:10|4265.1|4259.1|4265.4|4259.4|4265.6|4259.6|4265.1|4259.1|0
1727433740000|2024-09-27 10:42:20|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|0
1727433750000|2024-09-27 10:42:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|2
1727433760000|2024-09-27 10:42:40|4265.6|4259.6|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|3
1727433780000|2024-09-27 10:43:00|4264.6|4258.6|4265.6|4259.6|4265.6|4259.6|4264.6|4258.6|1
1727433810000|2024-09-27 10:43:30|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|1
1727433820000|2024-09-27 10:43:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|3
1727433840000|2024-09-27 10:44:00|4265.6|4259.6|4265.1|4259.1|4265.6|4259.6|4264.9|4258.9|2
1727433850000|2024-09-27 10:44:10|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1727433860000|2024-09-27 10:44:20|4264.6|4258.6|4264.9|4258.9|4264.9|4258.9|4264.6|4258.6|0
1727433890000|2024-09-27 10:44:50|4265.6|4259.6|4265.9|4259.9|4265.9|4259.9|4265.6|4259.6|0
1727433900000|2024-09-27 10:45:00|4265.6|4259.6|4265.9|4259.9|4265.9|4259.9|4265.6|4259.6|0
1727433910000|2024-09-27 10:45:10|4265.6|4259.6|4265.6|4259.6|4265.9|4259.9|4265.6|4259.6|0
1727433950000|2024-09-27 10:45:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.6|4259.6|0
1727433960000|2024-09-27 10:46:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1727433970000|2024-09-27 10:46:10|4266.9|4260.9|4267.1|4261.1|4267.1|4261.1|4266.9|4260.9|1
1727433980000|2024-09-27 10:46:20|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|0
1727433990000|2024-09-27 10:46:30|4266.4|4260.4|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1727434000000|2024-09-27 10:46:40|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1727434030000|2024-09-27 10:47:10|4266.6|4260.6|4267.6|4261.6|4267.6|4261.6|4266.6|4260.6|1
1727434040000|2024-09-27 10:47:20|4267.2|4261.2|4267.1|4261.1|4267.2|4261.2|4267.1|4261.1|2
1727434060000|2024-09-27 10:47:40|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|3
1727434070000|2024-09-27 10:47:50|||||||||1
1727434080000|2024-09-27 10:48:00|4268.1|4262.1|4268.2|4262.2|4268.2|4262.2|4268.1|4262.1|0
1727434100000|2024-09-27 10:48:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1727434110000|2024-09-27 10:48:30|4268.7|4262.7|4268.6|4262.6|4269.9|4263.9|4268.6|4262.6|2
1727434130000|2024-09-27 10:48:50|4268.7|4262.7|4268.9|4262.9|4268.9|4262.9|4268.7|4262.7|3
1727434140000|2024-09-27 10:49:00|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1727434160000|2024-09-27 10:49:20|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.6|4262.6|0
1727434170000|2024-09-27 10:49:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1727434180000|2024-09-27 10:49:40|4269.9|4263.9|4268.9|4262.9|4269.9|4263.9|4268.9|4262.9|1
1727434190000|2024-09-27 10:49:50|4268.6|4262.6|4268.6|4262.6|4268.9|4262.9|4268.1|4262.1|5
1727434200000|2024-09-27 10:50:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1727434210000|2024-09-27 10:50:10|4269.1|4263.1|4269.1|4263.1|4269.2|4263.2|4269.1|4263.1|0
1727434230000|2024-09-27 10:50:30|4269.4|4263.4|4269.9|4263.9|4270.2|4264.2|4269.4|4263.4|1
1727434240000|2024-09-27 10:50:40|4270.1|4264.1|4269.1|4263.1|4270.1|4264.1|4268.6|4262.6|7
1727434250000|2024-09-27 10:50:50|||||||||1
1727434260000|2024-09-27 10:51:00|4269.6|4263.6|4269.9|4263.9|4269.9|4263.9|4269.6|4263.6|0
1727434270000|2024-09-27 10:51:10|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|2
1727434280000|2024-09-27 10:51:20|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|1
1727434300000|2024-09-27 10:51:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1727434330000|2024-09-27 10:52:10|4269.4|4263.4|4269.6|4263.6|4269.6|4263.6|4269.4|4263.4|0
1727434340000|2024-09-27 10:52:20|4269.4|4263.4|4269.6|4263.6|4269.6|4263.6|4269.4|4263.4|0
1727434350000|2024-09-27 10:52:30|4269.4|4263.4|4267.2|4261.2|4269.4|4263.4|4267.1|4261.1|7
1727434360000|2024-09-27 10:52:40|4267.1|4261.1|4267.2|4261.2|4267.6|4261.6|4267.1|4261.1|0
1727434370000|2024-09-27 10:52:50|4267.6|4261.6|4267.9|4261.9|4267.9|4261.9|4267.6|4261.6|0
1727434380000|2024-09-27 10:53:00|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1727434390000|2024-09-27 10:53:10|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|0
1727434400000|2024-09-27 10:53:20|4267.9|4261.9|4268.1|4262.1|4268.1|4262.1|4267.9|4261.9|0
1727434410000|2024-09-27 10:53:30|4267.9|4261.9|4268.2|4262.2|4268.2|4262.2|4267.9|4261.9|0
1727434420000|2024-09-27 10:53:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1727434430000|2024-09-27 10:53:50|4267.6|4261.6|4268.1|4262.1|4268.1|4262.1|4267.6|4261.6|0
1727434440000|2024-09-27 10:54:00|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.4|4262.4|1
1727434450000|2024-09-27 10:54:10|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|1
1727434490000|2024-09-27 10:54:50|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1727434500000|2024-09-27 10:55:00|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1727434510000|2024-09-27 10:55:10|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1727434520000|2024-09-27 10:55:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1727434530000|2024-09-27 10:55:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.2|4261.2|2
1727434540000|2024-09-27 10:55:40|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|0
1727434550000|2024-09-27 10:55:50|4267.9|4261.9|4268.2|4262.2|4268.2|4262.2|4267.9|4261.9|0
1727434560000|2024-09-27 10:56:00|4268.1|4262.1|4268.2|4262.2|4268.2|4262.2|4268.1|4262.1|0
1727434570000|2024-09-27 10:56:10|4268.1|4262.1|4268.2|4262.2|4268.2|4262.2|4268.1|4262.1|0
1727434580000|2024-09-27 10:56:20|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1727434590000|2024-09-27 10:56:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1727434600000|2024-09-27 10:56:40|4268.1|4262.1|4268.2|4262.2|4268.2|4262.2|4267.6|4261.6|0
1727434620000|2024-09-27 10:57:00|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|0
1727434630000|2024-09-27 10:57:10|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|0
1727434640000|2024-09-27 10:57:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1727434660000|2024-09-27 10:57:40|4268.1|4262.1|4267.9|4261.9|4268.1|4262.1|4267.6|4261.6|0
1727434670000|2024-09-27 10:57:50|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1727434680000|2024-09-27 10:58:00|4267.2|4261.2|4267.6|4261.6|4267.6|4261.6|4267.2|4261.2|0
1727434690000|2024-09-27 10:58:10|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|1
1727434730000|2024-09-27 10:58:50|4267.2|4261.2|4266.6|4260.6|4267.2|4261.2|4266.6|4260.6|0
1727434750000|2024-09-27 10:59:10|4266.2|4260.2|4265.6|4259.6|4266.2|4260.2|4265.6|4259.6|65
1727434760000|2024-09-27 10:59:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1727434770000|2024-09-27 10:59:30|4265.6|4259.6|4265.6|4259.6|4265.9|4259.9|4265.6|4259.6|0
1727434780000|2024-09-27 10:59:40|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4265.4|4259.4|0
1727434790000|2024-09-27 10:59:50|4265.4|4259.4|4264.6|4258.6|4265.4|4259.4|4264.6|4258.6|1
1727434800000|2024-09-27 11:00:00|4263.6|4257.6|4259.7|4253.7|4263.6|4257.6|4259.7|4253.7|14
1727434810000|2024-09-27 11:00:10|4258.6|4252.6|4257.6|4251.6|4258.6|4252.6|4257.6|4251.6|15
1727434820000|2024-09-27 11:00:20|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|5
1727434830000|2024-09-27 11:00:30|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|5
1727434850000|2024-09-27 11:00:50|4258.4|4252.4|4257.2|4251.2|4258.4|4252.4|4257.2|4251.2|1
1727434870000|2024-09-27 11:01:10|4256.9|4250.9|4256.7|4250.7|4256.9|4250.9|4256.7|4250.7|0
1727434920000|2024-09-27 11:02:00|4257.1|4251.1|4257.2|4251.2|4257.2|4251.2|4257.1|4251.1|3
1727434930000|2024-09-27 11:02:10|||||||||100
1727434960000|2024-09-27 11:02:40|4257.6|4251.6|4257.2|4251.2|4257.6|4251.6|4257.2|4251.2|1
1727434970000|2024-09-27 11:02:50|4256.6|4250.6|4256.2|4250.2|4257.2|4251.2|4256.2|4250.2|7
1727434980000|2024-09-27 11:03:00|4256.1|4250.1|4255.2|4249.2|4256.1|4250.1|4255.2|4249.2|3
1727434990000|2024-09-27 11:03:10|||||||||7
1727435050000|2024-09-27 11:04:10|4255.7|4249.7|4256.6|4250.6|4256.7|4250.7|4255.7|4249.7|2
1727435060000|2024-09-27 11:04:20|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|1
1727435090000|2024-09-27 11:04:50|||||||||1
1727435120000|2024-09-27 11:05:20|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|3
1727435180000|2024-09-27 11:06:20|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|2
1727435190000|2024-09-27 11:06:30|4257.9|4251.9|4258.2|4252.2|4258.7|4252.7|4257.9|4251.9|50
1727435200000|2024-09-27 11:06:40|4258.6|4252.6|4258.2|4252.2|4259.2|4253.2|4258.2|4252.2|1
1727435220000|2024-09-27 11:07:00|4258.1|4252.1|4258.2|4252.2|4258.2|4252.2|4258.1|4252.1|0
1727435240000|2024-09-27 11:07:20|4258.1|4252.1|4253.6|4247.6|4258.1|4252.1|4253.6|4247.6|24
1727435250000|2024-09-27 11:07:30|4253.2|4247.2|4252.2|4246.2|4253.2|4247.2|4252.2|4246.2|0
1727435260000|2024-09-27 11:07:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|5
1727435270000|2024-09-27 11:07:50|4251.6|4245.6|4251.2|4245.2|4251.6|4245.6|4251.1|4245.1|2
1727435280000|2024-09-27 11:08:00|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1727435290000|2024-09-27 11:08:10|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1727435300000|2024-09-27 11:08:20|||||||||1
1727435310000|2024-09-27 11:08:30|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|2
1727435320000|2024-09-27 11:08:40|4251.7|4245.7|4252.6|4246.6|4252.6|4246.6|4251.7|4245.7|2
1727435330000|2024-09-27 11:08:50|4252.1|4246.1|4251.6|4245.6|4252.2|4246.2|4251.6|4245.6|4
1727435340000|2024-09-27 11:09:00|4251.2|4245.2|4250.6|4244.6|4251.2|4245.2|4250.6|4244.6|1
1727435350000|2024-09-27 11:09:10|4251.1|4245.1|4251.2|4245.2|4251.6|4245.6|4250.6|4244.6|3
1727435370000|2024-09-27 11:09:30|4250.9|4244.9|4252.2|4246.2|4252.2|4246.2|4250.9|4244.9|6
1727435380000|2024-09-27 11:09:40|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|1
1727435390000|2024-09-27 11:09:50|4252.9|4246.9|4253.7|4247.7|4253.7|4247.7|4252.9|4246.9|4
1727435400000|2024-09-27 11:10:00|4250.2|4244.2|4249.2|4243.2|4250.6|4244.6|4249.2|4243.2|18
1727435410000|2024-09-27 11:10:10|4249.1|4243.1|4251.2|4245.2|4251.2|4245.2|4249.1|4243.1|12
1727435450000|2024-09-27 11:10:50|4251.6|4245.6|4252.7|4246.7|4252.7|4246.7|4251.6|4245.6|5
1727435460000|2024-09-27 11:11:00|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1727435470000|2024-09-27 11:11:10|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|4
1727435480000|2024-09-27 11:11:20|4253.6|4247.6|4253.6|4247.6|4253.7|4247.7|4253.6|4247.6|1
1727435490000|2024-09-27 11:11:30|4253.7|4247.7|4253.6|4247.6|4253.7|4247.7|4253.6|4247.6|0
1727435530000|2024-09-27 11:12:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|5
1727435540000|2024-09-27 11:12:20|4253.6|4247.6|4253.6|4247.6|4253.7|4247.7|4253.6|4247.6|5
1727435550000|2024-09-27 11:12:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|3
1727435560000|2024-09-27 11:12:40|4255.1|4249.1|4254.7|4248.7|4255.1|4249.1|4254.7|4248.7|0
1727435570000|2024-09-27 11:12:50|4254.6|4248.6|4254.6|4248.6|4254.7|4248.7|4254.6|4248.6|2
1727435580000|2024-09-27 11:13:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1727435590000|2024-09-27 11:13:10|4255.1|4249.1|4255.1|4249.1|4255.2|4249.2|4254.9|4248.9|0
1727435600000|2024-09-27 11:13:20|4255.2|4249.2|4255.7|4249.7|4255.7|4249.7|4255.2|4249.2|0
1727435610000|2024-09-27 11:13:30|4255.6|4249.6|4255.6|4249.6|4255.7|4249.7|4255.6|4249.6|0
1727435620000|2024-09-27 11:13:40|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1727435630000|2024-09-27 11:13:50|4255.6|4249.6|4255.7|4249.7|4255.7|4249.7|4255.6|4249.6|9
1727435640000|2024-09-27 11:14:00|4255.6|4249.6|4255.7|4249.7|4255.7|4249.7|4255.6|4249.6|1
1727435650000|2024-09-27 11:14:10|4255.6|4249.6|4255.6|4249.6|4255.7|4249.7|4255.6|4249.6|2
1727435660000|2024-09-27 11:14:20|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1727435670000|2024-09-27 11:14:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1727435680000|2024-09-27 11:14:40|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1727435690000|2024-09-27 11:14:50|4255.6|4249.6|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|6
1727435700000|2024-09-27 11:15:00|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|2
1727435730000|2024-09-27 11:15:30|4254.2|4248.2|4253.7|4247.7|4254.6|4248.6|4253.6|4247.6|1
1727435740000|2024-09-27 11:15:40|4253.6|4247.6|4253.6|4247.6|4253.7|4247.7|4253.6|4247.6|1
1727435750000|2024-09-27 11:15:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1727435760000|2024-09-27 11:16:00|4253.6|4247.6|4253.7|4247.7|4253.9|4247.9|4253.6|4247.6|6
1727435770000|2024-09-27 11:16:10|||||||||1
1727435780000|2024-09-27 11:16:20|4253.6|4247.6|4253.7|4247.7|4253.7|4247.7|4253.6|4247.6|0
1727435790000|2024-09-27 11:16:30|4253.6|4247.6|4253.7|4247.7|4253.7|4247.7|4253.6|4247.6|0
1727435800000|2024-09-27 11:16:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1727435830000|2024-09-27 11:17:10|4253.4|4247.4|4253.6|4247.6|4253.6|4247.6|4253.2|4247.2|2
1727435840000|2024-09-27 11:17:20|4253.2|4247.2|4253.6|4247.6|4253.6|4247.6|4253.2|4247.2|0
1727435850000|2024-09-27 11:17:30|4254.2|4248.2|4254.6|4248.6|4254.6|4248.6|4254.2|4248.2|2
1727435880000|2024-09-27 11:18:00|4254.7|4248.7|4254.6|4248.6|4254.7|4248.7|4254.6|4248.6|1
1727435890000|2024-09-27 11:18:10|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.6|4248.6|0
1727435900000|2024-09-27 11:18:20|4254.6|4248.6|4254.7|4248.7|4254.7|4248.7|4254.6|4248.6|0
1727435910000|2024-09-27 11:18:30|4254.6|4248.6|4254.7|4248.7|4255.2|4249.2|4254.6|4248.6|10
1727435920000|2024-09-27 11:18:40|4255.2|4249.2|4257.2|4251.2|4257.2|4251.2|4255.2|4249.2|14
1727435930000|2024-09-27 11:18:50|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1727435940000|2024-09-27 11:19:00|4256.7|4250.7|4257.1|4251.1|4257.6|4251.6|4256.7|4250.7|1
1727435950000|2024-09-27 11:19:10|4256.7|4250.7|4255.6|4249.6|4256.7|4250.7|4255.6|4249.6|2
1727435970000|2024-09-27 11:19:30|4256.2|4250.2|4256.6|4250.6|4256.6|4250.6|4256.2|4250.2|1
1727435980000|2024-09-27 11:19:40|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.6|4250.6|0
1727435990000|2024-09-27 11:19:50|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|6
1727436000000|2024-09-27 11:20:00|4255.7|4249.7|4255.6|4249.6|4255.7|4249.7|4255.2|4249.2|0
1727436010000|2024-09-27 11:20:10|4256.1|4250.1|4256.1|4250.1|4256.2|4250.2|4256.1|4250.1|2
1727436030000|2024-09-27 11:20:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1727436060000|2024-09-27 11:21:00|4256.2|4250.2|4255.6|4249.6|4256.2|4250.2|4255.6|4249.6|1
1727436080000|2024-09-27 11:21:20|4255.7|4249.7|4255.6|4249.6|4256.2|4250.2|4255.6|4249.6|1
1727436110000|2024-09-27 11:21:50|4255.4|4249.4|4254.6|4248.6|4255.4|4249.4|4254.6|4248.6|4
1727436130000|2024-09-27 11:22:10|4255.1|4249.1|4255.1|4249.1|4255.2|4249.2|4255.1|4249.1|1
1727436140000|2024-09-27 11:22:20|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1727436170000|2024-09-27 11:22:50|4254.9|4248.9|4255.2|4249.2|4255.2|4249.2|4254.9|4248.9|1
1727436180000|2024-09-27 11:23:00|4254.7|4248.7|4254.6|4248.6|4255.2|4249.2|4254.4|4248.4|3
1727436200000|2024-09-27 11:23:20|4254.4|4248.4|4253.6|4247.6|4254.4|4248.4|4253.6|4247.6|7
1727436210000|2024-09-27 11:23:30|4253.1|4247.1|4253.2|4247.2|4253.2|4247.2|4252.9|4246.9|2
1727436220000|2024-09-27 11:23:40|||||||||10
1727436240000|2024-09-27 11:24:00|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1727436250000|2024-09-27 11:24:10|4252.6|4246.6|4251.2|4245.2|4252.7|4246.7|4251.2|4245.2|2
1727436270000|2024-09-27 11:24:30|4250.6|4244.6|4250.2|4244.2|4250.6|4244.6|4250.2|4244.2|5
1727436280000|2024-09-27 11:24:40|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|1
1727436290000|2024-09-27 11:24:50|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|6
1727436300000|2024-09-27 11:25:00|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4249.6|4243.6|0
1727436310000|2024-09-27 11:25:10|||||||||1
1727436320000|2024-09-27 11:25:20|4251.1|4245.1|4251.2|4245.2|4251.2|4245.2|4251.1|4245.1|2
1727436330000|2024-09-27 11:25:30|4251.6|4245.6|4250.6|4244.6|4251.6|4245.6|4250.6|4244.6|0
1727436340000|2024-09-27 11:25:40|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|0
1727436350000|2024-09-27 11:25:50|4249.7|4243.7|4249.6|4243.6|4249.7|4243.7|4249.6|4243.6|1
1727436360000|2024-09-27 11:26:00|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|3
1727436370000|2024-09-27 11:26:10|4250.6|4244.6|4250.7|4244.7|4250.7|4244.7|4250.6|4244.6|3
1727436380000|2024-09-27 11:26:20|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|0
1727436390000|2024-09-27 11:26:30|4250.4|4244.4|4249.6|4243.6|4250.4|4244.4|4249.6|4243.6|6
1727436410000|2024-09-27 11:26:50|4249.7|4243.7|4249.6|4243.6|4249.7|4243.7|4249.6|4243.6|3
1727436420000|2024-09-27 11:27:00|||||||||1
1727436430000|2024-09-27 11:27:10|4249.4|4243.4|4249.6|4243.6|4249.6|4243.6|4249.4|4243.4|0
1727436450000|2024-09-27 11:27:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|3
1727436460000|2024-09-27 11:27:40|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|2
1727436470000|2024-09-27 11:27:50|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1727436480000|2024-09-27 11:28:00|||||||||5
1727436490000|2024-09-27 11:28:10|4248.4|4242.4|4244.7|4238.7|4248.6|4242.6|4244.7|4238.7|13
1727436500000|2024-09-27 11:28:20|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|2
1727436510000|2024-09-27 11:28:30|4245.2|4239.2|4245.2|4239.2|4245.6|4239.6|4245.2|4239.2|1
1727436520000|2024-09-27 11:28:40|4245.6|4239.6|4246.7|4240.7|4246.7|4240.7|4245.2|4239.2|3
1727436530000|2024-09-27 11:28:50|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1727436540000|2024-09-27 11:29:00|4246.2|4240.2|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|0
1727436550000|2024-09-27 11:29:10|4246.2|4240.2|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|2
1727436560000|2024-09-27 11:29:20|4247.1|4241.1|4247.2|4241.2|4247.2|4241.2|4246.6|4240.6|22
1727436590000|2024-09-27 11:29:50|4247.6|4241.6|4247.7|4241.7|4247.7|4241.7|4247.6|4241.6|0
1727436600000|2024-09-27 11:30:00|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|1
1727436610000|2024-09-27 11:30:10|4248.2|4242.2|4248.2|4242.2|4248.6|4242.6|4247.7|4241.7|3
1727436620000|2024-09-27 11:30:20|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4247.7|4241.7|10
1727436630000|2024-09-27 11:30:30|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|0
1727436640000|2024-09-27 11:30:40|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|1
1727436650000|2024-09-27 11:30:50|4249.7|4243.7|4251.2|4245.2|4251.6|4245.6|4249.7|4243.7|6
1727436660000|2024-09-27 11:31:00|4251.6|4245.6|4252.6|4246.6|4252.6|4246.6|4251.6|4245.6|0
1727436670000|2024-09-27 11:31:10|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1727436690000|2024-09-27 11:31:30|4252.1|4246.1|4252.2|4246.2|4252.2|4246.2|4252.1|4246.1|0
1727436700000|2024-09-27 11:31:40|4252.6|4246.6|4253.9|4247.9|4253.9|4247.9|4252.6|4246.6|1
1727436710000|2024-09-27 11:31:50|4254.1|4248.1|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|0
1727436720000|2024-09-27 11:32:00|4253.9|4247.9|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|0
1727436730000|2024-09-27 11:32:10|4254.6|4248.6|4254.2|4248.2|4254.6|4248.6|4254.2|4248.2|0
1727436750000|2024-09-27 11:32:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1727436770000|2024-09-27 11:32:50|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1727436780000|2024-09-27 11:33:00|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1727436790000|2024-09-27 11:33:10|||||||||2
1727436820000|2024-09-27 11:33:40|4248.7|4242.7|4248.9|4242.9|4249.6|4243.6|4248.7|4242.7|98
1727436830000|2024-09-27 11:33:50|4247.7|4241.7|4247.2|4241.2|4247.7|4241.7|4247.1|4241.1|14
1727436840000|2024-09-27 11:34:00|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1727436850000|2024-09-27 11:34:10|4246.6|4240.6|4247.7|4241.7|4247.7|4241.7|4246.2|4240.2|7
1727436860000|2024-09-27 11:34:20|4248.2|4242.2|4247.2|4241.2|4248.2|4242.2|4246.7|4240.7|11
1727436870000|2024-09-27 11:34:30|4247.7|4241.7|4248.1|4242.1|4248.2|4242.2|4247.2|4241.2|2
1727436880000|2024-09-27 11:34:40|4247.7|4241.7|4248.1|4242.1|4248.6|4242.6|4247.6|4241.6|4
1727436890000|2024-09-27 11:34:50|4247.6|4241.6|4247.2|4241.2|4247.6|4241.6|4247.2|4241.2|0
1727436920000|2024-09-27 11:35:20|4247.1|4241.1|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|1
1727436940000|2024-09-27 11:35:40|4247.6|4241.6|4247.6|4241.6|4248.6|4242.6|4247.6|4241.6|3
1727436950000|2024-09-27 11:35:50|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|1
1727437000000|2024-09-27 11:36:40|4246.7|4240.7|4245.1|4239.1|4246.7|4240.7|4245.1|4239.1|6
1727437010000|2024-09-27 11:36:50|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.1|4239.1|0
1727437020000|2024-09-27 11:37:00|4245.9|4239.9|4246.1|4240.1|4246.2|4240.2|4245.9|4239.9|3
1727437030000|2024-09-27 11:37:10|4246.2|4240.2|4247.1|4241.1|4247.6|4241.6|4246.2|4240.2|12
1727437040000|2024-09-27 11:37:20|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.1|4241.1|0
1727437050000|2024-09-27 11:37:30|4247.1|4241.1|4248.1|4242.1|4248.1|4242.1|4246.9|4240.9|6
1727437060000|2024-09-27 11:37:40|4248.4|4242.4|4249.6|4243.6|4249.6|4243.6|4248.4|4242.4|7
1727437070000|2024-09-27 11:37:50|4249.9|4243.9|4251.9|4245.9|4251.9|4245.9|4249.9|4243.9|16
1727437080000|2024-09-27 11:38:00|4252.4|4246.4|4252.9|4246.9|4252.9|4246.9|4252.2|4246.2|4
1727437090000|2024-09-27 11:38:10|4252.6|4246.6|4252.9|4246.9|4252.9|4246.9|4252.6|4246.6|1
1727437100000|2024-09-27 11:38:20|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|19
1727437110000|2024-09-27 11:38:30|4254.9|4248.9|4255.6|4249.6|4255.9|4249.9|4254.9|4248.9|2
1727437120000|2024-09-27 11:38:40|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|6
1727437130000|2024-09-27 11:38:50|4257.6|4251.6|4257.1|4251.1|4257.6|4251.6|4256.9|4250.9|0
1727437140000|2024-09-27 11:39:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1727437150000|2024-09-27 11:39:10|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|1
1727437160000|2024-09-27 11:39:20|||||||||1
1727437170000|2024-09-27 11:39:30|4258.1|4252.1|4257.6|4251.6|4258.4|4252.4|4257.6|4251.6|4
1727437180000|2024-09-27 11:39:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.6|4251.6|0
1727437190000|2024-09-27 11:39:50|4257.6|4251.6|4256.6|4250.6|4257.6|4251.6|4256.6|4250.6|2
1727437200000|2024-09-27 11:40:00|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.6|4249.6|5
1727437210000|2024-09-27 11:40:10|4256.4|4250.4|4256.1|4250.1|4256.4|4250.4|4256.1|4250.1|3
1727437230000|2024-09-27 11:40:30|4256.4|4250.4|4256.6|4250.6|4256.6|4250.6|4256.4|4250.4|0
1727437240000|2024-09-27 11:40:40|4257.1|4251.1|4256.9|4250.9|4257.1|4251.1|4256.9|4250.9|5
1727437250000|2024-09-27 11:40:50|4257.2|4251.2|4257.6|4251.6|4257.6|4251.6|4257.2|4251.2|1
1727437260000|2024-09-27 11:41:00|4257.4|4251.4|4256.6|4250.6|4257.4|4251.4|4256.6|4250.6|3
1727437280000|2024-09-27 11:41:20|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|5
1727437290000|2024-09-27 11:41:30|4254.6|4248.6|4254.6|4248.6|4254.7|4248.7|4254.6|4248.6|2
1727437300000|2024-09-27 11:41:40|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|10
1727437310000|2024-09-27 11:41:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1727437320000|2024-09-27 11:42:00|4254.4|4248.4|4253.6|4247.6|4254.4|4248.4|4253.4|4247.4|9
1727437330000|2024-09-27 11:42:10|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1727437340000|2024-09-27 11:42:20|4253.1|4247.1|4252.7|4246.7|4253.1|4247.1|4252.7|4246.7|2
1727437370000|2024-09-27 11:42:50|||||||||1
1727437380000|2024-09-27 11:43:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|2
1727437390000|2024-09-27 11:43:10|4251.4|4245.4|4251.6|4245.6|4251.6|4245.6|4251.4|4245.4|0
1727437400000|2024-09-27 11:43:20|4251.7|4245.7|4251.6|4245.6|4251.7|4245.7|4251.6|4245.6|1
1727437430000|2024-09-27 11:43:50|4251.4|4245.4|4250.7|4244.7|4251.4|4245.4|4250.7|4244.7|3
1727437440000|2024-09-27 11:44:00|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|0
1727437490000|2024-09-27 11:44:50|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|5
1727437500000|2024-09-27 11:45:00|4249.9|4243.9|4250.6|4244.6|4250.6|4244.6|4249.9|4243.9|2
1727437550000|2024-09-27 11:45:50|||||||||1
1727437560000|2024-09-27 11:46:00|4250.7|4244.7|4250.6|4244.6|4250.7|4244.7|4250.6|4244.6|0
1727437570000|2024-09-27 11:46:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|6
1727437580000|2024-09-27 11:46:20|4251.2|4245.2|4250.4|4244.4|4251.2|4245.2|4250.4|4244.4|3
1727437590000|2024-09-27 11:46:30|4250.2|4244.2|4250.2|4244.2|4250.6|4244.6|4250.2|4244.2|0
1727437600000|2024-09-27 11:46:40|4250.1|4244.1|4250.2|4244.2|4250.2|4244.2|4250.1|4244.1|0
1727437610000|2024-09-27 11:46:50|4250.6|4244.6|4250.2|4244.2|4250.6|4244.6|4249.7|4243.7|4
1727437620000|2024-09-27 11:47:00|4250.1|4244.1|4250.2|4244.2|4250.2|4244.2|4250.1|4244.1|0
1727437630000|2024-09-27 11:47:10|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|1
1727437640000|2024-09-27 11:47:20|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1727437660000|2024-09-27 11:47:40|||||||||1
1727437750000|2024-09-27 11:49:10|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.6|4244.6|4
1727437760000|2024-09-27 11:49:20|4250.7|4244.7|4250.7|4244.7|4250.9|4244.9|4250.7|4244.7|2
1727437770000|2024-09-27 11:49:30|4250.9|4244.9|4250.7|4244.7|4250.9|4244.9|4250.7|4244.7|0
1727437790000|2024-09-27 11:49:50|4251.1|4245.1|4250.7|4244.7|4251.1|4245.1|4250.7|4244.7|20
1727437800000|2024-09-27 11:50:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|6
1727437810000|2024-09-27 11:50:10|4250.7|4244.7|4253.2|4247.2|4253.2|4247.2|4250.7|4244.7|5
1727437840000|2024-09-27 11:50:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1727437860000|2024-09-27 11:51:00|4253.7|4247.7|4253.1|4247.1|4253.7|4247.7|4252.9|4246.9|9
1727437880000|2024-09-27 11:51:20|4253.2|4247.2|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|0
1727437920000|2024-09-27 11:52:00|4253.9|4247.9|4254.1|4248.1|4254.2|4248.2|4253.9|4247.9|0
1727437940000|2024-09-27 11:52:20|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1727437950000|2024-09-27 11:52:30|4253.9|4247.9|4254.1|4248.1|4254.2|4248.2|4253.9|4247.9|0
1727437980000|2024-09-27 11:53:00|4254.2|4248.2|4254.1|4248.1|4254.2|4248.2|4254.1|4248.1|0
1727437990000|2024-09-27 11:53:10|4254.2|4248.2|4254.1|4248.1|4254.2|4248.2|4254.1|4248.1|0
1727438000000|2024-09-27 11:53:20|4254.2|4248.2|4253.9|4247.9|4254.2|4248.2|4253.9|4247.9|1
1727438010000|2024-09-27 11:53:30|4254.1|4248.1|4254.2|4248.2|4254.2|4248.2|4254.1|4248.1|0
1727438020000|2024-09-27 11:53:40|4254.6|4248.6|4254.7|4248.7|4254.7|4248.7|4254.6|4248.6|0
1727438030000|2024-09-27 11:53:50|4255.6|4249.6|4256.6|4250.6|4256.6|4250.6|4255.6|4249.6|3
1727438040000|2024-09-27 11:54:00|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1727438060000|2024-09-27 11:54:20|4256.9|4250.9|4257.2|4251.2|4257.2|4251.2|4256.9|4250.9|1
1727438070000|2024-09-27 11:54:30|4257.6|4251.6|4258.9|4252.9|4258.9|4252.9|4257.6|4251.6|1
1727438080000|2024-09-27 11:54:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1727438090000|2024-09-27 11:54:50|||||||||1
1727438100000|2024-09-27 11:55:00|4259.2|4253.2|4257.6|4251.6|4259.6|4253.6|4257.6|4251.6|12
1727438110000|2024-09-27 11:55:10|4256.9|4250.9|4256.6|4250.6|4256.9|4250.9|4256.6|4250.6|2
1727438120000|2024-09-27 11:55:20|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|171
1727438130000|2024-09-27 11:55:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1727438160000|2024-09-27 11:56:00|4257.7|4251.7|4257.6|4251.6|4257.7|4251.7|4257.6|4251.6|0
1727438180000|2024-09-27 11:56:20|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.6|4250.6|7
1727438200000|2024-09-27 11:56:40|4256.2|4250.2|4255.6|4249.6|4256.2|4250.2|4255.6|4249.6|7
1727438210000|2024-09-27 11:56:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1727438220000|2024-09-27 11:57:00|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|1
1727438240000|2024-09-27 11:57:20|4255.7|4249.7|4255.6|4249.6|4255.7|4249.7|4255.6|4249.6|4
1727438260000|2024-09-27 11:57:40|4255.9|4249.9|4256.6|4250.6|4256.6|4250.6|4255.9|4249.9|1
1727438280000|2024-09-27 11:58:00|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|1
1727438300000|2024-09-27 11:58:20|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|0
1727438310000|2024-09-27 11:58:30|4255.4|4249.4|4255.4|4249.4|4255.6|4249.6|4255.4|4249.4|0
1727438320000|2024-09-27 11:58:40|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|2
1727438330000|2024-09-27 11:58:50|4256.2|4250.2|4256.6|4250.6|4256.6|4250.6|4256.2|4250.2|1
1727438340000|2024-09-27 11:59:00|4256.7|4250.7|4256.6|4250.6|4256.7|4250.7|4256.6|4250.6|0
1727438350000|2024-09-27 11:59:10|4256.9|4250.9|4257.6|4251.6|4257.6|4251.6|4256.9|4250.9|0
1727438360000|2024-09-27 11:59:20|4257.1|4251.1|4257.1|4251.1|4257.6|4251.6|4256.9|4250.9|2
1727438370000|2024-09-27 11:59:30|4257.2|4251.2|4258.2|4252.2|4258.2|4252.2|4257.2|4251.2|0
1727438380000|2024-09-27 11:59:40|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|5
1727438390000|2024-09-27 11:59:50|4259.1|4253.1|4258.6|4252.6|4259.6|4253.6|4258.6|4252.6|2
1727438400000|2024-09-27 12:00:00|4258.4|4252.4|4259.6|4253.6|4259.6|4253.6|4258.4|4252.4|1
1727438430000|2024-09-27 12:00:30|4260.6|4254.6|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|12
1727438440000|2024-09-27 12:00:40|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1727438450000|2024-09-27 12:00:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1727438460000|2024-09-27 12:01:00|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|0
1727438470000|2024-09-27 12:01:10|4262.6|4256.6|4262.2|4256.2|4262.6|4256.6|4262.2|4256.2|0
1727438480000|2024-09-27 12:01:20|4261.9|4255.9|4263.1|4257.1|4263.1|4257.1|4261.9|4255.9|0
1727438490000|2024-09-27 12:01:30|4262.9|4256.9|4264.6|4258.6|4264.9|4258.9|4262.9|4256.9|5
1727438500000|2024-09-27 12:01:40|4265.1|4259.1|4266.6|4260.6|4266.6|4260.6|4265.1|4259.1|6
1727438510000|2024-09-27 12:01:50|4265.6|4259.6|4266.6|4260.6|4267.6|4261.6|4265.6|4259.6|10
1727438520000|2024-09-27 12:02:00|4266.1|4260.1|4266.4|4260.4|4266.6|4260.6|4266.1|4260.1|1
1727438530000|2024-09-27 12:02:10|4266.6|4260.6|4267.2|4261.2|4267.2|4261.2|4266.2|4260.2|2
1727438540000|2024-09-27 12:02:20|4267.6|4261.6|4269.2|4263.2|4269.7|4263.7|4267.2|4261.2|16
1727438550000|2024-09-27 12:02:30|4269|4263|4269.2|4263.2|4269.2|4263.2|4268.9|4262.9|5
1727438570000|2024-09-27 12:02:50|4269.9|4263.9|4270.9|4264.9|4270.9|4264.9|4269.7|4263.7|5
1727438580000|2024-09-27 12:03:00|4270.5|4264.5|4268.2|4262.2|4270.9|4264.9|4268.2|4262.2|8
1727438590000|2024-09-27 12:03:10|4267.9|4261.9|4266.9|4260.9|4267.9|4261.9|4266.9|4260.9|0
1727438610000|2024-09-27 12:03:30|4266.7|4260.7|4266.5|4260.5|4266.7|4260.7|4266.5|4260.5|0
1727438620000|2024-09-27 12:03:40|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1727438630000|2024-09-27 12:03:50|4266.5|4260.5|4266.7|4260.7|4266.7|4260.7|4266.5|4260.5|0
1727438640000|2024-09-27 12:04:00|4266.5|4260.5|4265.4|4259.4|4266.5|4260.5|4265.2|4259.2|5
1727438650000|2024-09-27 12:04:10|4265.7|4259.7|4267.2|4261.2|4267.2|4261.2|4265.7|4259.7|5
1727438660000|2024-09-27 12:04:20|4267.5|4261.5|4266.7|4260.7|4267.5|4261.5|4266.2|4260.2|1
1727438670000|2024-09-27 12:04:30|4266.2|4260.2|4266.5|4260.5|4266.5|4260.5|4266.2|4260.2|0
1727438680000|2024-09-27 12:04:40|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|0
1727438690000|2024-09-27 12:04:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1727438700000|2024-09-27 12:05:00|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1727438710000|2024-09-27 12:05:10|4265.9|4259.9|4265.2|4259.2|4265.9|4259.9|4265.2|4259.2|0
1727438730000|2024-09-27 12:05:30|4265|4259|4265.2|4259.2|4265.2|4259.2|4265|4259|0
1727438750000|2024-09-27 12:05:50|4265|4259|4265.2|4259.2|4265.2|4259.2|4265|4259|4
1727438760000|2024-09-27 12:06:00|4265|4259|4264.2|4258.2|4265|4259|4264.2|4258.2|1
1727438770000|2024-09-27 12:06:10|||||||||10
1727438780000|2024-09-27 12:06:20|4264|4258|4263|4257|4264|4258|4263|4257|4
1727438790000|2024-09-27 12:06:30|4263.2|4257.2|4264.2|4258.2|4264.2|4258.2|4263.2|4257.2|3
1727438800000|2024-09-27 12:06:40|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4264.9|4258.9|8
1727438810000|2024-09-27 12:06:50|4265|4259|4263.9|4257.9|4265|4259|4263.9|4257.9|0
1727438820000|2024-09-27 12:07:00|4263.7|4257.7|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1727438830000|2024-09-27 12:07:10|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|0
1727438860000|2024-09-27 12:07:40|4262.9|4256.9|4263.2|4257.2|4263.2|4257.2|4262.9|4256.9|0
1727438870000|2024-09-27 12:07:50|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.7|4256.7|0
1727438880000|2024-09-27 12:08:00|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.5|4255.5|0
1727438900000|2024-09-27 12:08:20|4261.4|4255.4|4259.9|4253.9|4261.9|4255.9|4259.9|4253.9|15
1727438920000|2024-09-27 12:08:40|4259.7|4253.7|4259.7|4253.7|4259.9|4253.9|4259.7|4253.7|0
1727438930000|2024-09-27 12:08:50|4259.4|4253.4|4257.9|4251.9|4259.4|4253.4|4257.9|4251.9|1
1727438940000|2024-09-27 12:09:00|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.2|4251.2|1
1727438950000|2024-09-27 12:09:10|4258|4252|4257.2|4251.2|4258|4252|4257.2|4251.2|2
1727438960000|2024-09-27 12:09:20|4255.2|4249.2|4258.2|4252.2|4258.2|4252.2|4255.2|4249.2|14
1727438970000|2024-09-27 12:09:30|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1727438980000|2024-09-27 12:09:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1727438990000|2024-09-27 12:09:50|4258.2|4252.2|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|0
1727439000000|2024-09-27 12:10:00|4258.4|4252.4|4259.2|4253.2|4259.4|4253.4|4258.4|4252.4|3
1727439010000|2024-09-27 12:10:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1727439030000|2024-09-27 12:10:30|4258.6|4252.6|4257.9|4251.9|4258.6|4252.6|4257.9|4251.9|0
1727439040000|2024-09-27 12:10:40|4257.2|4251.2|4255.2|4249.2|4257.2|4251.2|4255.2|4249.2|4
1727439050000|2024-09-27 12:10:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|2
1727439070000|2024-09-27 12:11:10|4255.2|4249.2|4255.2|4249.2|4255.7|4249.7|4255.2|4249.2|1
1727439080000|2024-09-27 12:11:20|4255.5|4249.5|4257.9|4251.9|4257.9|4251.9|4255.5|4249.5|3
1727439110000|2024-09-27 12:11:50|4258.2|4252.2|4259.7|4253.7|4259.7|4253.7|4258.2|4252.2|3
1727439120000|2024-09-27 12:12:00|4259.9|4253.9|4260.9|4254.9|4260.9|4254.9|4259.9|4253.9|0
1727439130000|2024-09-27 12:12:10|4260.7|4254.7|4259.9|4253.9|4260.7|4254.7|4259.7|4253.7|1
1727439140000|2024-09-27 12:12:20|4259.7|4253.7|4258.9|4252.9|4259.7|4253.7|4258.9|4252.9|0
1727439150000|2024-09-27 12:12:30|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|0
1727439170000|2024-09-27 12:12:50|4258.6|4252.6|4259.9|4253.9|4259.9|4253.9|4258.6|4252.6|4
1727439190000|2024-09-27 12:13:10|4259.6|4253.6|4260.2|4254.2|4260.2|4254.2|4259.2|4253.2|13
1727439200000|2024-09-27 12:13:20|4261|4255|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|2
1727439210000|2024-09-27 12:13:30|4260.5|4254.5|4260.2|4254.2|4260.5|4254.5|4260.2|4254.2|0
1727439220000|2024-09-27 12:13:40|4259.9|4253.9|4259.5|4253.5|4259.9|4253.9|4259.5|4253.5|1
1727439230000|2024-09-27 12:13:50|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.7|4253.7|12
1727439240000|2024-09-27 12:14:00|4259.7|4253.7|4259.2|4253.2|4260.2|4254.2|4259.2|4253.2|51
1727439250000|2024-09-27 12:14:10|4259|4253|4256.2|4250.2|4259|4253|4255.5|4249.5|36
1727439260000|2024-09-27 12:14:20|4255.6|4249.6|4254.9|4248.9|4255.7|4249.7|4254.9|4248.9|0
1727439270000|2024-09-27 12:14:30|4254.7|4248.7|4255.9|4249.9|4255.9|4249.9|4254.7|4248.7|1
1727439280000|2024-09-27 12:14:40|4255.7|4249.7|4254.9|4248.9|4255.7|4249.7|4254.9|4248.9|1
1727439300000|2024-09-27 12:15:00|4255.2|4249.2|4254.2|4248.2|4255.2|4249.2|4254.2|4248.2|1
1727439310000|2024-09-27 12:15:10|4248.4|4242.4|4252.7|4246.7|4252.7|4246.7|4248.4|4242.4|12
1727439320000|2024-09-27 12:15:20|4252.6|4246.6|4250.7|4244.7|4252.6|4246.6|4250.7|4244.7|8
1727439340000|2024-09-27 12:15:40|4251.2|4245.2|4251.4|4245.4|4251.6|4245.6|4251.2|4245.2|5
1727439350000|2024-09-27 12:15:50|||||||||3
1727439360000|2024-09-27 12:16:00|4252.2|4246.2|4253.4|4247.4|4253.4|4247.4|4252.2|4246.2|1
1727439370000|2024-09-27 12:16:10|4254.1|4248.1|4252.7|4246.7|4254.1|4248.1|4252.7|4246.7|5
1727439380000|2024-09-27 12:16:20|4252.9|4246.9|4253.2|4247.2|4253.2|4247.2|4252.6|4246.6|0
1727439390000|2024-09-27 12:16:30|4253.7|4247.7|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|1
1727439400000|2024-09-27 12:16:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.6|4247.6|0
1727439410000|2024-09-27 12:16:50|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1727439420000|2024-09-27 12:17:00|4253.9|4247.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|9
1727439430000|2024-09-27 12:17:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1727439440000|2024-09-27 12:17:20|4252.1|4246.1|4251.4|4245.4|4252.1|4246.1|4251.2|4245.2|0
1727439450000|2024-09-27 12:17:30|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|0
1727439460000|2024-09-27 12:17:40|4252.6|4246.6|4251.9|4245.9|4252.7|4246.7|4251.9|4245.9|0
1727439470000|2024-09-27 12:17:50|4252.6|4246.6|4251.9|4245.9|4252.6|4246.6|4251.9|4245.9|0
1727439480000|2024-09-27 12:18:00|4251.7|4245.7|4249.9|4243.9|4251.9|4245.9|4249.9|4243.9|0
1727439510000|2024-09-27 12:18:30|4249.6|4243.6|4249.2|4243.2|4249.6|4243.6|4249.2|4243.2|1
1727439520000|2024-09-27 12:18:40|4248.7|4242.7|4248.9|4242.9|4248.9|4242.9|4248.7|4242.7|2
1727439530000|2024-09-27 12:18:50|4248.7|4242.7|4249.4|4243.4|4249.4|4243.4|4248.4|4242.4|4
1727439560000|2024-09-27 12:19:20|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|2
1727439570000|2024-09-27 12:19:30|4248.7|4242.7|4248.2|4242.2|4248.9|4242.9|4247.9|4241.9|2
1727439580000|2024-09-27 12:19:40|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|3
1727439590000|2024-09-27 12:19:50|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|0
1727439600000|2024-09-27 12:20:00|4247.7|4241.7|4247.2|4241.2|4247.7|4241.7|4247.2|4241.2|2
1727439620000|2024-09-27 12:20:20|4248.2|4242.2|4246.6|4240.6|4248.2|4242.2|4246.4|4240.4|11
1727439630000|2024-09-27 12:20:30|4246.9|4240.9|4246.6|4240.6|4246.9|4240.9|4246.6|4240.6|0
1727439640000|2024-09-27 12:20:40|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|41
1727439650000|2024-09-27 12:20:50|4247.6|4241.6|4247.9|4241.9|4247.9|4241.9|4247.6|4241.6|0
1727439660000|2024-09-27 12:21:00|4247.6|4241.6|4246.9|4240.9|4247.6|4241.6|4246.9|4240.9|1
1727439670000|2024-09-27 12:21:10|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|10
1727439690000|2024-09-27 12:21:30|4246.4|4240.4|4246.2|4240.2|4246.6|4240.6|4246.2|4240.2|1
1727439700000|2024-09-27 12:21:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.7|4239.7|0
1727439710000|2024-09-27 12:21:50|4245.7|4239.7|4245.4|4239.4|4245.7|4239.7|4245.4|4239.4|0
1727439720000|2024-09-27 12:22:00|4244.4|4238.4|4244.2|4238.2|4244.9|4238.9|4243.9|4237.9|18
1727439730000|2024-09-27 12:22:10|4243.9|4237.9|4244.9|4238.9|4245.2|4239.2|4243.9|4237.9|2
1727439740000|2024-09-27 12:22:20|4244.7|4238.7|4244.9|4238.9|4245.2|4239.2|4244.7|4238.7|0
1727439750000|2024-09-27 12:22:30|4242.9|4236.9|4242.1|4236.1|4242.9|4236.9|4242.1|4236.1|12
1727439760000|2024-09-27 12:22:40|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1727439770000|2024-09-27 12:22:50|4242.6|4236.6|4244.9|4238.9|4244.9|4238.9|4242.6|4236.6|9
1727439780000|2024-09-27 12:23:00|4245.2|4239.2|4245.9|4239.9|4245.9|4239.9|4245.2|4239.2|4
1727439790000|2024-09-27 12:23:10|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|1
1727439800000|2024-09-27 12:23:20|4245.2|4239.2|4245.9|4239.9|4246.4|4240.4|4245.2|4239.2|1
1727439810000|2024-09-27 12:23:30|4246.6|4240.6|4246.2|4240.2|4246.6|4240.6|4246.2|4240.2|1
1727439820000|2024-09-27 12:23:40|4245.9|4239.9|4246.1|4240.1|4246.2|4240.2|4245.9|4239.9|0
1727439830000|2024-09-27 12:23:50|4245.9|4239.9|4246.1|4240.1|4246.6|4240.6|4245.9|4239.9|1
1727439840000|2024-09-27 12:24:00|4245.6|4239.6|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|38
1727439850000|2024-09-27 12:24:10|4244.7|4238.7|4244.6|4238.6|4244.7|4238.7|4244.6|4238.6|17
1727439860000|2024-09-27 12:24:20|4244.2|4238.2|4243.9|4237.9|4244.2|4238.2|4243.9|4237.9|1
1727439870000|2024-09-27 12:24:30|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|2
1727439880000|2024-09-27 12:24:40|4243.7|4237.7|4244.2|4238.2|4244.9|4238.9|4243.7|4237.7|11
1727439890000|2024-09-27 12:24:50|4244.1|4238.1|4244.2|4238.2|4245.1|4239.1|4243.9|4237.9|10
1727439910000|2024-09-27 12:25:10|4244.1|4238.1|4244.4|4238.4|4244.6|4238.6|4244.1|4238.1|0
1727439920000|2024-09-27 12:25:20|4244.6|4238.6|4244.2|4238.2|4244.7|4238.7|4244.2|4238.2|2
1727439930000|2024-09-27 12:25:30|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1727439940000|2024-09-27 12:25:40|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|0
1727439950000|2024-09-27 12:25:50|4244.1|4238.1|4240.9|4234.9|4244.1|4238.1|4240.6|4234.6|14
1727439960000|2024-09-27 12:26:00|4241.4|4235.4|4241.6|4235.6|4241.6|4235.6|4241.4|4235.4|2
1727439970000|2024-09-27 12:26:10|4241.4|4235.4|4241.6|4235.6|4241.6|4235.6|4240.9|4234.9|2
1727439980000|2024-09-27 12:26:20|4241.9|4235.9|4241.9|4235.9|4242.1|4236.1|4241.6|4235.6|1
1727439990000|2024-09-27 12:26:30|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4241.9|4235.9|0
1727440000000|2024-09-27 12:26:40|4242.4|4236.4|4241.6|4235.6|4242.4|4236.4|4241.6|4235.6|1
1727440010000|2024-09-27 12:26:50|4241.9|4235.9|4240.6|4234.6|4242.2|4236.2|4240.1|4234.1|1
1727440020000|2024-09-27 12:27:00|4240.2|4234.2|4241.2|4235.2|4241.2|4235.2|4240.1|4234.1|4
1727440040000|2024-09-27 12:27:20|4242.2|4236.2|4242.4|4236.4|4242.4|4236.4|4242.1|4236.1|1
1727440050000|2024-09-27 12:27:30|4242.6|4236.6|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|3
1727440060000|2024-09-27 12:27:40|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.1|4235.1|6
1727440070000|2024-09-27 12:27:50|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|4
1727440080000|2024-09-27 12:28:00|4242.4|4236.4|4242.6|4236.6|4242.9|4236.9|4242.4|4236.4|4
1727440090000|2024-09-27 12:28:10|4242.9|4236.9|4241.9|4235.9|4242.9|4236.9|4241.9|4235.9|1
1727440100000|2024-09-27 12:28:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.9|4235.9|0
1727440110000|2024-09-27 12:28:30|4241.9|4235.9|4241.6|4235.6|4241.9|4235.9|4241.6|4235.6|0
1727440120000|2024-09-27 12:28:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.9|4235.9|2
1727440130000|2024-09-27 12:28:50|4241.9|4235.9|4242.1|4236.1|4242.1|4236.1|4241.9|4235.9|0
1727440140000|2024-09-27 12:29:00|4242.4|4236.4|4242.6|4236.6|4242.6|4236.6|4242.2|4236.2|0
1727440150000|2024-09-27 12:29:10|4243.2|4237.2|4242.1|4236.1|4243.6|4237.6|4242.1|4236.1|5
1727440160000|2024-09-27 12:29:20|4242.2|4236.2|4241.2|4235.2|4242.2|4236.2|4241.1|4235.1|3
1727440170000|2024-09-27 12:29:30|4241.1|4235.1|4241.2|4235.2|4241.2|4235.2|4241.1|4235.1|0
1727440190000|2024-09-27 12:29:50|4241.6|4235.6|4242.1|4236.1|4242.2|4236.2|4241.2|4235.2|1
1727440200000|2024-09-27 12:30:00|4241.9|4235.9|4243.2|4237.2|4243.6|4237.6|4241.9|4235.9|2
1727440210000|2024-09-27 12:30:10|4243.6|4237.6|4242.6|4236.6|4243.6|4237.6|4242.6|4236.6|0
1727440220000|2024-09-27 12:30:20|4242.2|4236.2|4244.1|4238.1|4244.1|4238.1|4241.7|4235.7|18
1727440230000|2024-09-27 12:30:30|4244.2|4238.2|4243.2|4237.2|4244.2|4238.2|4243.2|4237.2|0
1727440240000|2024-09-27 12:30:40|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|0
1727440250000|2024-09-27 12:30:50|4243.9|4237.9|4242.7|4236.7|4244.1|4238.1|4241.7|4235.7|38
1727440260000|2024-09-27 12:31:00|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.1|4236.1|3
1727440270000|2024-09-27 12:31:10|4241.7|4235.7|4241.6|4235.6|4242.2|4236.2|4241.6|4235.6|4
1727440280000|2024-09-27 12:31:20|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4241.9|4235.9|2
1727440290000|2024-09-27 12:31:30|4242.4|4236.4|4242.9|4236.9|4243.1|4237.1|4242.1|4236.1|2
1727440300000|2024-09-27 12:31:40|4243.1|4237.1|4243.2|4237.2|4243.2|4237.2|4242.6|4236.6|1
1727440310000|2024-09-27 12:31:50|4243.1|4237.1|4243.1|4237.1|4243.2|4237.2|4242.9|4236.9|2
1727440320000|2024-09-27 12:32:00|4243.2|4237.2|4243.1|4237.1|4243.6|4237.6|4243.1|4237.1|1
1727440330000|2024-09-27 12:32:10|4243.4|4237.4|4243.2|4237.2|4243.6|4237.6|4243.1|4237.1|0
1727440340000|2024-09-27 12:32:20|4243.6|4237.6|4243.7|4237.7|4244.1|4238.1|4243.6|4237.6|0
1727440350000|2024-09-27 12:32:30|4244.2|4238.2|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|37
1727440360000|2024-09-27 12:32:40|4243.6|4237.6|4244.6|4238.6|4244.6|4238.6|4243.6|4237.6|0
1727440370000|2024-09-27 12:32:50|4244.4|4238.4|4244.4|4238.4|4244.6|4238.6|4244.4|4238.4|2
1727440380000|2024-09-27 12:33:00|4244.6|4238.6|4246.9|4240.9|4246.9|4240.9|4244.6|4238.6|11
1727440390000|2024-09-27 12:33:10|4247.2|4241.2|4248.9|4242.9|4248.9|4242.9|4247.1|4241.1|2
1727440400000|2024-09-27 12:33:20|4248.6|4242.6|4247.9|4241.9|4248.9|4242.9|4247.9|4241.9|1
1727440410000|2024-09-27 12:33:30|4248.2|4242.2|4247.9|4241.9|4248.2|4242.2|4247.6|4241.6|20
1727440420000|2024-09-27 12:33:40|4248.6|4242.6|4248.9|4242.9|4249.2|4243.2|4248.6|4242.6|1
1727440430000|2024-09-27 12:33:50|4248.6|4242.6|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|0
1727440440000|2024-09-27 12:34:00|4247.6|4241.6|4248.6|4242.6|4248.6|4242.6|4247.6|4241.6|1
1727440450000|2024-09-27 12:34:10|4248.4|4242.4|4246.9|4240.9|4248.6|4242.6|4246.9|4240.9|1
1727440460000|2024-09-27 12:34:20|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|4
1727440470000|2024-09-27 12:34:30|4246.4|4240.4|4246.1|4240.1|4246.6|4240.6|4245.6|4239.6|2
1727440480000|2024-09-27 12:34:40|4245.9|4239.9|4246.6|4240.6|4246.6|4240.6|4245.9|4239.9|1
1727440490000|2024-09-27 12:34:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1727440500000|2024-09-27 12:35:00|4246.6|4240.6|4246.9|4240.9|4246.9|4240.9|4246.6|4240.6|2
1727440510000|2024-09-27 12:35:10|4247.2|4241.2|4247.6|4241.6|4247.9|4241.9|4247.2|4241.2|0
1727440520000|2024-09-27 12:35:20|4248.1|4242.1|4249.9|4243.9|4249.9|4243.9|4247.9|4241.9|7
1727440530000|2024-09-27 12:35:30|4249.4|4243.4|4247.9|4241.9|4249.4|4243.4|4247.9|4241.9|2
1727440540000|2024-09-27 12:35:40|4248.1|4242.1|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|2
1727440550000|2024-09-27 12:35:50|4247.7|4241.7|4246.2|4240.2|4247.7|4241.7|4246.2|4240.2|1
1727440560000|2024-09-27 12:36:00|4246.4|4240.4|4245.2|4239.2|4246.4|4240.4|4245.2|4239.2|22
1727440570000|2024-09-27 12:36:10|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|2
1727440580000|2024-09-27 12:36:20|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.6|4238.6|2
1727440590000|2024-09-27 12:36:30|4245.2|4239.2|4245.4|4239.4|4245.6|4239.6|4245.2|4239.2|0
1727440600000|2024-09-27 12:36:40|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1727440610000|2024-09-27 12:36:50|4244.9|4238.9|4245.6|4239.6|4245.6|4239.6|4244.9|4238.9|5
1727440620000|2024-09-27 12:37:00|4245.4|4239.4|4245.2|4239.2|4245.4|4239.4|4245.2|4239.2|0
1727440630000|2024-09-27 12:37:10|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|3
1727440640000|2024-09-27 12:37:20|4244.6|4238.6|4244.4|4238.4|4244.6|4238.6|4244.4|4238.4|1
1727440650000|2024-09-27 12:37:30|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.6|4238.6|3
1727440660000|2024-09-27 12:37:40|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|0
1727440680000|2024-09-27 12:38:00|4244.2|4238.2|4244.2|4238.2|4244.6|4238.6|4244.2|4238.2|1
1727440690000|2024-09-27 12:38:10|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.6|4237.6|13
1727440700000|2024-09-27 12:38:20|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|6
1727440720000|2024-09-27 12:38:40|4245.9|4239.9|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|0
1727440730000|2024-09-27 12:38:50|4247.2|4241.2|4247.2|4241.2|4247.4|4241.4|4247.2|4241.2|0
1727440740000|2024-09-27 12:39:00|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1727440750000|2024-09-27 12:39:10|4247.4|4241.4|4247.9|4241.9|4248.2|4242.2|4247.4|4241.4|1
1727440770000|2024-09-27 12:39:30|4248.2|4242.2|4248.4|4242.4|4248.6|4242.6|4248.2|4242.2|1
1727440780000|2024-09-27 12:39:40|4249.2|4243.2|4249.9|4243.9|4250.2|4244.2|4249.2|4243.2|2
1727440790000|2024-09-27 12:39:50|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|0
1727440800000|2024-09-27 12:40:00|4249.7|4243.7|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|0
1727440810000|2024-09-27 12:40:10|4248.9|4242.9|4247.9|4241.9|4248.9|4242.9|4247.6|4241.6|3
1727440820000|2024-09-27 12:40:20|4248.2|4242.2|4247.2|4241.2|4248.2|4242.2|4247.2|4241.2|4
1727440830000|2024-09-27 12:40:30|4247.4|4241.4|4247.4|4241.4|4247.7|4241.7|4247.2|4241.2|4
1727440860000|2024-09-27 12:41:00|||||||||2
1727440870000|2024-09-27 12:41:10|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|1
1727440880000|2024-09-27 12:41:20|4246.9|4240.9|4246.2|4240.2|4246.9|4240.9|4246.2|4240.2|1
1727440890000|2024-09-27 12:41:30|4245.2|4239.2|4244.2|4238.2|4245.2|4239.2|4244.2|4238.2|16
1727440900000|2024-09-27 12:41:40|4243.6|4237.6|4242.4|4236.4|4243.6|4237.6|4242.4|4236.4|5
1727440910000|2024-09-27 12:41:50|||||||||1
1727440920000|2024-09-27 12:42:00|4242.1|4236.1|4242.4|4236.4|4242.4|4236.4|4241.4|4235.4|6
1727440930000|2024-09-27 12:42:10|4241.9|4235.9|4241.4|4235.4|4242.2|4236.2|4241.2|4235.2|2
1727440940000|2024-09-27 12:42:20|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|3
1727440950000|2024-09-27 12:42:30|4241.1|4235.1|4240.4|4234.4|4241.1|4235.1|4240.4|4234.4|2
1727440960000|2024-09-27 12:42:40|||||||||2
1727440970000|2024-09-27 12:42:50|||||||||1
1727440980000|2024-09-27 12:43:00|||||||||10
1727440990000|2024-09-27 12:43:10|4240.1|4234.1|4236.2|4230.2|4240.1|4234.1|4236.2|4230.2|37
1727441000000|2024-09-27 12:43:20|4236.4|4230.4|4235.4|4229.4|4236.4|4230.4|4235.4|4229.4|7
1727441010000|2024-09-27 12:43:30|4235.9|4229.9|4237.2|4231.2|4237.2|4231.2|4235.4|4229.4|15
1727441020000|2024-09-27 12:43:40|4236.9|4230.9|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|4
1727441030000|2024-09-27 12:43:50|4237.7|4231.7|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|21
1727441040000|2024-09-27 12:44:00|4238.2|4232.2|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|4
1727441050000|2024-09-27 12:44:10|4238.6|4232.6|4236.9|4230.9|4238.6|4232.6|4236.9|4230.9|10
1727441060000|2024-09-27 12:44:20|4237.2|4231.2|4239.2|4233.2|4239.2|4233.2|4237.2|4231.2|1
1727441070000|2024-09-27 12:44:30|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|9
1727441080000|2024-09-27 12:44:40|4237.7|4231.7|4237.7|4231.7|4238.4|4232.4|4237.7|4231.7|2
1727441090000|2024-09-27 12:44:50|4238.1|4232.1|4237.7|4231.7|4239.2|4233.2|4237.7|4231.7|5
1727443800000|2024-09-27 13:30:00|4242.7|4236.7|4242.2|4236.2|4244.2|4238.2|4236.4|4230.4|781
1727443810000|2024-09-27 13:30:10|4243.2|4237.2|4244.2|4238.2|4249.2|4243.2|4242.1|4236.1|102
1727443820000|2024-09-27 13:30:20|4243.7|4237.7|4240.4|4234.4|4245.7|4239.7|4240.4|4234.4|67
1727443830000|2024-09-27 13:30:30|4241.2|4235.2|4241.2|4235.2|4241.4|4235.4|4240.4|4234.4|148
1727443840000|2024-09-27 13:30:40|4241.4|4235.4|4251.2|4245.2|4251.6|4245.6|4241.2|4235.2|90
1727443850000|2024-09-27 13:30:50|4251.1|4245.1|4253.7|4247.7|4256.1|4250.1|4249.2|4243.2|216
1727443860000|2024-09-27 13:31:00|4254.2|4248.2|4255.6|4249.6|4256.9|4250.9|4250.6|4244.6|97
1727443870000|2024-09-27 13:31:10|4255.9|4249.9|4257.9|4251.9|4257.9|4251.9|4255.1|4249.1|62
1727443880000|2024-09-27 13:31:20|4257.2|4251.2|4259.6|4253.6|4259.9|4253.9|4256.9|4250.9|38
1727443890000|2024-09-27 13:31:30|4259.1|4253.1|4263.4|4257.4|4263.4|4257.4|4259.1|4253.1|53
1727443900000|2024-09-27 13:31:40|4263.1|4257.1|4258.9|4252.9|4263.1|4257.1|4258.9|4252.9|41
1727443910000|2024-09-27 13:31:50|4258.7|4252.7|4257.7|4251.7|4258.9|4252.9|4256.9|4250.9|34
1727443920000|2024-09-27 13:32:00|4257.9|4251.9|4255.6|4249.6|4258.9|4252.9|4254.9|4248.9|105
1727443930000|2024-09-27 13:32:10|4255.2|4249.2|4257.4|4251.4|4258.1|4252.1|4254.4|4248.4|19
1727443940000|2024-09-27 13:32:20|4257.6|4251.6|4263.9|4257.9|4264.1|4258.1|4257.4|4251.4|45
1727443950000|2024-09-27 13:32:30|4264.6|4258.6|4263.4|4257.4|4265.5|4259.5|4262.9|4256.9|26
1727443960000|2024-09-27 13:32:40|4262.9|4256.9|4262.1|4256.1|4263.9|4257.9|4262.1|4256.1|19
1727443970000|2024-09-27 13:32:50|4262.9|4256.9|4263.2|4257.2|4263.2|4257.2|4262.1|4256.1|31
1727443980000|2024-09-27 13:33:00|4264.1|4258.1|4262.2|4256.2|4264.1|4258.1|4260.4|4254.4|72
1727443990000|2024-09-27 13:33:10|4262.4|4256.4|4270.2|4264.2|4270.2|4264.2|4262.2|4256.2|55
1727444000000|2024-09-27 13:33:20|4269.7|4263.7|4269.4|4263.4|4269.7|4263.7|4267.2|4261.2|30
1727444010000|2024-09-27 13:33:30|4268.4|4262.4|4267.2|4261.2|4268.9|4262.9|4267.2|4261.2|25
1727444020000|2024-09-27 13:33:40|4267.1|4261.1|4266.4|4260.4|4267.4|4261.4|4266.4|4260.4|20
1727444030000|2024-09-27 13:33:50|4266.7|4260.7|4262.2|4256.2|4267.2|4261.2|4262.2|4256.2|45
1727444040000|2024-09-27 13:34:00|4261.2|4255.2|4258.2|4252.2|4261.2|4255.2|4256.2|4250.2|46
1727444050000|2024-09-27 13:34:10|4257.6|4251.6|4259.2|4253.2|4259.2|4253.2|4256.4|4250.4|19
1727444060000|2024-09-27 13:34:20|4258.9|4252.9|4253.1|4247.1|4258.9|4252.9|4250.6|4244.6|15
1727444070000|2024-09-27 13:34:30|4252.9|4246.9|4252.2|4246.2|4253.1|4247.1|4249.9|4243.9|30
1727444080000|2024-09-27 13:34:40|4252.7|4246.7|4252.9|4246.9|4253.7|4247.7|4252.6|4246.6|13
1727444090000|2024-09-27 13:34:50|4253.2|4247.2|4254.7|4248.7|4255.2|4249.2|4252.9|4246.9|17
1727444100000|2024-09-27 13:35:00|4255|4249|4256.4|4250.4|4257.9|4251.9|4255|4249|23
1727444110000|2024-09-27 13:35:10|4256.9|4250.9|4262.4|4256.4|4262.4|4256.4|4256.9|4250.9|88
1727444120000|2024-09-27 13:35:20|4261.9|4255.9|4258.1|4252.1|4262.7|4256.7|4257.7|4251.7|28
1727444130000|2024-09-27 13:35:30|4257.7|4251.7|4254.1|4248.1|4258.1|4252.1|4254.1|4248.1|12
1727444140000|2024-09-27 13:35:40|4254.9|4248.9|4253.1|4247.1|4255.1|4249.1|4252.9|4246.9|24
1727444150000|2024-09-27 13:35:50|4254.1|4248.1|4251.1|4245.1|4254.1|4248.1|4251.1|4245.1|27
1727444160000|2024-09-27 13:36:00|4250.1|4244.1|4250.1|4244.1|4251.1|4245.1|4248.2|4242.2|23
1727444170000|2024-09-27 13:36:10|4250.2|4244.2|4251.1|4245.1|4251.1|4245.1|4249.6|4243.6|9
1727444180000|2024-09-27 13:36:20|4250.2|4244.2|4250.2|4244.2|4251.1|4245.1|4247.9|4241.9|52
1727444190000|2024-09-27 13:36:30|4250.4|4244.4|4249.9|4243.9|4250.6|4244.6|4249.9|4243.9|18
1727444200000|2024-09-27 13:36:40|4249.1|4243.1|4249.6|4243.6|4249.9|4243.9|4248.6|4242.6|22
1727444210000|2024-09-27 13:36:50|4248.9|4242.9|4250.1|4244.1|4250.9|4244.9|4248.9|4242.9|172
1727444220000|2024-09-27 13:37:00|4249.9|4243.9|4248.1|4242.1|4250.1|4244.1|4248.1|4242.1|11
1727444230000|2024-09-27 13:37:10|4248.9|4242.9|4249.2|4243.2|4250.6|4244.6|4248.4|4242.4|25
1727444240000|2024-09-27 13:37:20|4248.1|4242.1|4248.2|4242.2|4249.2|4243.2|4247.2|4241.2|11
1727444250000|2024-09-27 13:37:30|4248.1|4242.1|4246.2|4240.2|4248.2|4242.2|4246.2|4240.2|13
1727444260000|2024-09-27 13:37:40|4245.9|4239.9|4247.1|4241.1|4247.2|4241.2|4245.1|4239.1|65
1727444270000|2024-09-27 13:37:50|4246.6|4240.6|4247.1|4241.1|4247.4|4241.4|4245.2|4239.2|15
1727444280000|2024-09-27 13:38:00|4246.2|4240.2|4244.2|4238.2|4246.2|4240.2|4244.2|4238.2|23
1727444290000|2024-09-27 13:38:10|4244.9|4238.9|4249.2|4243.2|4249.2|4243.2|4244.4|4238.4|40
1727444300000|2024-09-27 13:38:20|4248.2|4242.2|4247.2|4241.2|4250.1|4244.1|4247.1|4241.1|16
1727444310000|2024-09-27 13:38:30|4246.2|4240.2|4246.1|4240.1|4246.2|4240.2|4244.9|4238.9|13
1727444320000|2024-09-27 13:38:40|4246.2|4240.2|4245.2|4239.2|4247.2|4241.2|4245.2|4239.2|22
1727444330000|2024-09-27 13:38:50|4244.9|4238.9|4246.1|4240.1|4246.1|4240.1|4244.9|4238.9|8
1727444340000|2024-09-27 13:39:00|4245.7|4239.7|4245.2|4239.2|4246.2|4240.2|4244.2|4238.2|29
1727444350000|2024-09-27 13:39:10|4245.4|4239.4|4244.1|4238.1|4248.1|4242.1|4244.1|4238.1|49
1727444360000|2024-09-27 13:39:20|4243.7|4237.7|4241.7|4235.7|4243.7|4237.7|4240.2|4234.2|35
1727444370000|2024-09-27 13:39:30|4241.6|4235.6|4237.9|4231.9|4241.6|4235.6|4237.4|4231.4|22
1727444380000|2024-09-27 13:39:40|4238.2|4232.2|4239.2|4233.2|4239.2|4233.2|4236.2|4230.2|29
1727444390000|2024-09-27 13:39:50|4239.1|4233.1|4237.2|4231.2|4239.4|4233.4|4237.1|4231.1|77
1727444400000|2024-09-27 13:40:00|4237.1|4231.1|4229.2|4223.2|4237.4|4231.4|4227.2|4221.2|73
1727444410000|2024-09-27 13:40:10|4228.9|4222.9|4228.7|4222.7|4229.6|4223.6|4228.4|4222.4|105
1727444420000|2024-09-27 13:40:20|4229.2|4223.2|4226.7|4220.7|4229.2|4223.2|4226.1|4220.1|58
1727444430000|2024-09-27 13:40:30|4226.6|4220.6|4226.6|4220.6|4227.1|4221.1|4225.7|4219.7|23
1727444440000|2024-09-27 13:40:40|4226.2|4220.2|4225.2|4219.2|4227.1|4221.1|4224.4|4218.4|65
1727444450000|2024-09-27 13:40:50|4224.7|4218.7|4222.2|4216.2|4224.7|4218.7|4222.2|4216.2|41
1727444460000|2024-09-27 13:41:00|4222.6|4216.6|4218.4|4212.4|4222.9|4216.9|4218.4|4212.4|146
1727444470000|2024-09-27 13:41:10|4218.2|4212.2|4220.2|4214.2|4221.2|4215.2|4217.2|4211.2|59
1727444480000|2024-09-27 13:41:20|4219.9|4213.9|4220.2|4214.2|4221.2|4215.2|4219.2|4213.2|18
1727444490000|2024-09-27 13:41:30|4220.6|4214.6|4220.9|4214.9|4221.2|4215.2|4219.9|4213.9|32
1727444500000|2024-09-27 13:41:40|4220.4|4214.4|4219.6|4213.6|4221.2|4215.2|4219.4|4213.4|14
1727444510000|2024-09-27 13:41:50|4219.2|4213.2|4219.2|4213.2|4220.2|4214.2|4219.2|4213.2|13
1727444520000|2024-09-27 13:42:00|4219.6|4213.6|4218.7|4212.7|4220.6|4214.6|4218.4|4212.4|29
1727444530000|2024-09-27 13:42:10|4218.9|4212.9|4219.7|4213.7|4220.1|4214.1|4218.4|4212.4|9
1727444540000|2024-09-27 13:42:20|4218.4|4212.4|4216.7|4210.7|4218.4|4212.4|4216.4|4210.4|36
1727444550000|2024-09-27 13:42:30|4215.9|4209.9|4216.2|4210.2|4216.4|4210.4|4215.9|4209.9|3
1727444560000|2024-09-27 13:42:40|4216.4|4210.4|4214.1|4208.1|4216.4|4210.4|4213.4|4207.4|96
1727444570000|2024-09-27 13:42:50|4215.2|4209.2|4217.4|4211.4|4217.4|4211.4|4215.2|4209.2|122
1727444580000|2024-09-27 13:43:00|4217.1|4211.1|4218.9|4212.9|4218.9|4212.9|4216.9|4210.9|72
1727444590000|2024-09-27 13:43:10|4218.4|4212.4|4215.9|4209.9|4219.2|4213.2|4215.7|4209.7|35
1727444600000|2024-09-27 13:43:20|4215.4|4209.4|4217.6|4211.6|4217.6|4211.6|4215.4|4209.4|20
1727444610000|2024-09-27 13:43:30|4217.1|4211.1|4216.9|4210.9|4217.4|4211.4|4216.2|4210.2|49
1727444620000|2024-09-27 13:43:40|4218.4|4212.4|4217.2|4211.2|4218.4|4212.4|4216.7|4210.7|15
1727444630000|2024-09-27 13:43:50|4218.2|4212.2|4215.9|4209.9|4218.4|4212.4|4215.9|4209.9|28
1727444640000|2024-09-27 13:44:00|4215.7|4209.7|4218.4|4212.4|4218.4|4212.4|4215.7|4209.7|25
1727444650000|2024-09-27 13:44:10|4218.1|4212.1|4224.2|4218.2|4224.2|4218.2|4217.9|4211.9|17
1727444660000|2024-09-27 13:44:20|4224.4|4218.4|4224.4|4218.4|4225.4|4219.4|4224.1|4218.1|29
1727444670000|2024-09-27 13:44:30|4225.2|4219.2|4226.2|4220.2|4226.7|4220.7|4225.2|4219.2|61
1727444680000|2024-09-27 13:44:40|4226.1|4220.1|4224.2|4218.2|4227.2|4221.2|4224.2|4218.2|14
1727444690000|2024-09-27 13:44:50|4224.1|4218.1|4226.2|4220.2|4226.2|4220.2|4224.1|4218.1|12
1727444700000|2024-09-27 13:45:00|4226.6|4220.6|4225.2|4219.2|4228.2|4222.2|4225.2|4219.2|18
1727444710000|2024-09-27 13:45:10|4226.2|4220.2|4226.2|4220.2|4228.4|4222.4|4225.7|4219.7|53
1727444720000|2024-09-27 13:45:20|4226.6|4220.6|4225.9|4219.9|4227.1|4221.1|4225.2|4219.2|47
1727444730000|2024-09-27 13:45:30|4226.1|4220.1|4228.2|4222.2|4228.4|4222.4|4225.7|4219.7|22
1727444740000|2024-09-27 13:45:40|4228.4|4222.4|4230.1|4224.1|4231.2|4225.2|4228.2|4222.2|37
1727444750000|2024-09-27 13:45:50|4229.2|4223.2|4226.2|4220.2|4229.7|4223.7|4225.6|4219.6|58
1727444760000|2024-09-27 13:46:00|4226.1|4220.1|4227.6|4221.6|4228.2|4222.2|4226.1|4220.1|17
1727444770000|2024-09-27 13:46:10|4228.1|4222.1|4224.2|4218.2|4228.2|4222.2|4224.2|4218.2|12
1727444780000|2024-09-27 13:46:20|4224.1|4218.1|4219.7|4213.7|4224.2|4218.2|4219.7|4213.7|17
1727444790000|2024-09-27 13:46:30|4219.4|4213.4|4218.4|4212.4|4219.4|4213.4|4218.4|4212.4|8
1727444800000|2024-09-27 13:46:40|4218.7|4212.7|4219.6|4213.6|4220.2|4214.2|4218.4|4212.4|17
1727444810000|2024-09-27 13:46:50|4219.2|4213.2|4225.2|4219.2|4225.2|4219.2|4219.2|4213.2|23
1727444820000|2024-09-27 13:47:00|4226.1|4220.1|4225.2|4219.2|4226.1|4220.1|4224.6|4218.6|28
1727444830000|2024-09-27 13:47:10|4225.1|4219.1|4225.1|4219.1|4225.2|4219.2|4224.2|4218.2|5
1727444840000|2024-09-27 13:47:20|4225.2|4219.2|4224.6|4218.6|4226.1|4220.1|4224.1|4218.1|34
1727444850000|2024-09-27 13:47:30|4224.2|4218.2|4224.1|4218.1|4225.1|4219.1|4224.1|4218.1|21
1727444860000|2024-09-27 13:47:40|4224.2|4218.2|4222.2|4216.2|4225.1|4219.1|4222.2|4216.2|28
1727444870000|2024-09-27 13:47:50|4222.4|4216.4|4222.2|4216.2|4222.4|4216.4|4222.2|4216.2|1
1727444880000|2024-09-27 13:48:00|4221.4|4215.4|4222.2|4216.2|4223.1|4217.1|4221.2|4215.2|35
1727444890000|2024-09-27 13:48:10|4221.9|4215.9|4224.1|4218.1|4224.7|4218.7|4221.9|4215.9|13
1727444900000|2024-09-27 13:48:20|4224.2|4218.2|4224.1|4218.1|4224.2|4218.2|4224.1|4218.1|8
1727444910000|2024-09-27 13:48:30|4224.2|4218.2|4224.4|4218.4|4224.4|4218.4|4223.2|4217.2|8
1727444920000|2024-09-27 13:48:40|4224.7|4218.7|4228.2|4222.2|4228.2|4222.2|4224.7|4218.7|22
1727444930000|2024-09-27 13:48:50|4228.1|4222.1|4228.2|4222.2|4228.4|4222.4|4227.2|4221.2|12
1727444940000|2024-09-27 13:49:00|4229.1|4223.1|4232.1|4226.1|4232.1|4226.1|4227.7|4221.7|33
1727444950000|2024-09-27 13:49:10|4232.2|4226.2|4233.9|4227.9|4235.4|4229.4|4232.1|4226.1|33
1727444960000|2024-09-27 13:49:20|4234.2|4228.2|4235.1|4229.1|4235.2|4229.2|4234.2|4228.2|8
1727444970000|2024-09-27 13:49:30|4234.7|4228.7|4242.9|4236.9|4242.9|4236.9|4234.7|4228.7|45
1727444980000|2024-09-27 13:49:40|4243.4|4237.4|4245.9|4239.9|4245.9|4239.9|4242.9|4236.9|49
1727444990000|2024-09-27 13:49:50|4245.4|4239.4|4246.7|4240.7|4247.2|4241.2|4245.4|4239.4|31
1727445000000|2024-09-27 13:50:00|4247.4|4241.4|4245.9|4239.9|4247.4|4241.4|4245.4|4239.4|35
1727445010000|2024-09-27 13:50:10|4245.7|4239.7|4246.9|4240.9|4247.7|4241.7|4245.4|4239.4|23
1727445020000|2024-09-27 13:50:20|4246.6|4240.6|4247.4|4241.4|4247.4|4241.4|4244.9|4238.9|50
1727445030000|2024-09-27 13:50:30|4247.6|4241.6|4246.2|4240.2|4247.6|4241.6|4246.2|4240.2|16
1727445040000|2024-09-27 13:50:40|4245.9|4239.9|4247.9|4241.9|4248.9|4242.9|4245.9|4239.9|29
1727445050000|2024-09-27 13:50:50|4247.7|4241.7|4249.2|4243.2|4249.4|4243.4|4247.2|4241.2|22
1727445060000|2024-09-27 13:51:00|4249.7|4243.7|4250.2|4244.2|4250.7|4244.7|4249.7|4243.7|16
1727445070000|2024-09-27 13:51:10|4251.2|4245.2|4248.7|4242.7|4251.2|4245.2|4248.7|4242.7|35
1727445080000|2024-09-27 13:51:20|4248.9|4242.9|4250.7|4244.7|4251.4|4245.4|4248.7|4242.7|31
1727445090000|2024-09-27 13:51:30|4250.9|4244.9|4251.7|4245.7|4253.2|4247.2|4249.7|4243.7|36
1727445100000|2024-09-27 13:51:40|4253.2|4247.2|4251.7|4245.7|4254.2|4248.2|4251.7|4245.7|136
1727445110000|2024-09-27 13:51:50|4251.9|4245.9|4251.7|4245.7|4252.7|4246.7|4251.7|4245.7|11
1727445120000|2024-09-27 13:52:00|4251.4|4245.4|4248.9|4242.9|4252.4|4246.4|4248.9|4242.9|38
1727445130000|2024-09-27 13:52:10|4249.1|4243.1|4249.2|4243.2|4249.7|4243.7|4247.9|4241.9|34
1727445140000|2024-09-27 13:52:20|4249.4|4243.4|4248.7|4242.7|4250.5|4244.5|4248.7|4242.7|18
1727445150000|2024-09-27 13:52:30|4248.9|4242.9|4244.9|4238.9|4249.9|4243.9|4244.7|4238.7|44
1727445160000|2024-09-27 13:52:40|4245.1|4239.1|4244.9|4238.9|4245.5|4239.5|4244.4|4238.4|38
1727445170000|2024-09-27 13:52:50|4244.4|4238.4|4245.9|4239.9|4245.9|4239.9|4243.9|4237.9|6
1727445180000|2024-09-27 13:53:00|4246.1|4240.1|4245.6|4239.6|4246.7|4240.7|4245.6|4239.6|15
1727445190000|2024-09-27 13:53:10|4245.1|4239.1|4247.7|4241.7|4247.7|4241.7|4244.9|4238.9|12
1727445200000|2024-09-27 13:53:20|4247.9|4241.9|4245.9|4239.9|4249.1|4243.1|4245.9|4239.9|23
1727445210000|2024-09-27 13:53:30|4245.6|4239.6|4243.9|4237.9|4246.4|4240.4|4243.6|4237.6|15
1727445220000|2024-09-27 13:53:40|4243.6|4237.6|4247.1|4241.1|4247.1|4241.1|4243.6|4237.6|39
1727445230000|2024-09-27 13:53:50|4246.9|4240.9|4244.7|4238.7|4247.1|4241.1|4244.4|4238.4|74
1727445240000|2024-09-27 13:54:00|4243.9|4237.9|4244.7|4238.7|4244.7|4238.7|4243.7|4237.7|42
1727445250000|2024-09-27 13:54:10|||||||||16
1727445260000|2024-09-27 13:54:20|4243.7|4237.7|4244.7|4238.7|4244.7|4238.7|4243.5|4237.5|48
1727445270000|2024-09-27 13:54:30|||||||||16
1727445280000|2024-09-27 13:54:40|||||||||16
1727445290000|2024-09-27 13:54:50|4246.7|4240.7|4244.7|4238.7|4247.7|4241.7|4244.7|4238.7|59
1727445300000|2024-09-27 13:55:00|4243.9|4237.9|4245.9|4239.9|4245.9|4239.9|4242.9|4236.9|27
1727445310000|2024-09-27 13:55:10|4245.7|4239.7|4244.7|4238.7|4245.7|4239.7|4243.7|4237.7|60
1727445320000|2024-09-27 13:55:20|4244.1|4238.1|4242.9|4236.9|4244.1|4238.1|4242.9|4236.9|15
1727445330000|2024-09-27 13:55:30|4243.1|4237.1|4244.1|4238.1|4244.4|4238.4|4243.1|4237.1|17
1727445340000|2024-09-27 13:55:40|4242.9|4236.9|4240.9|4234.9|4242.9|4236.9|4239.7|4233.7|36
1727445350000|2024-09-27 13:55:50|4241.1|4235.1|4240.7|4234.7|4241.1|4235.1|4239.1|4233.1|14
1727445360000|2024-09-27 13:56:00|4240.9|4234.9|4242.7|4236.7|4242.9|4236.9|4240.9|4234.9|18
1727445370000|2024-09-27 13:56:10|4242.9|4236.9|4243.1|4237.1|4243.4|4237.4|4242.7|4236.7|20
1727445380000|2024-09-27 13:56:20|4243.9|4237.9|4244.1|4238.1|4244.6|4238.6|4243.9|4237.9|20
1727445390000|2024-09-27 13:56:30|4243.6|4237.6|4243.6|4237.6|4244.1|4238.1|4243.1|4237.1|44
1727445400000|2024-09-27 13:56:40|4243.4|4237.4|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|1
1727445410000|2024-09-27 13:56:50|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|9
1727445420000|2024-09-27 13:57:00|4244.2|4238.2|4243.9|4237.9|4244.2|4238.2|4243.9|4237.9|18
1727445430000|2024-09-27 13:57:10|4242.9|4236.9|4238.9|4232.9|4242.9|4236.9|4238.9|4232.9|30
1727445440000|2024-09-27 13:57:20|4239.9|4233.9|4242.9|4236.9|4242.9|4236.9|4239.7|4233.7|33
1727445450000|2024-09-27 13:57:30|4239.9|4233.9|4240.7|4234.7|4240.9|4234.9|4239.7|4233.7|79
1727445460000|2024-09-27 13:57:40|4240.9|4234.9|4241.2|4235.2|4241.7|4235.7|4239.9|4233.9|12
1727445470000|2024-09-27 13:57:50|4240.7|4234.7|4241.9|4235.9|4242.1|4236.1|4240.7|4234.7|43
1727445480000|2024-09-27 13:58:00|4242.1|4236.1|4242.9|4236.9|4243.9|4237.9|4242.1|4236.1|26
1727445490000|2024-09-27 13:58:10|4243.5|4237.5|4246.9|4240.9|4246.9|4240.9|4243.5|4237.5|10
1727445500000|2024-09-27 13:58:20|4246.7|4240.7|4247.1|4241.1|4247.1|4241.1|4245.6|4239.6|14
1727445510000|2024-09-27 13:58:30|4247.9|4241.9|4250.1|4244.1|4250.1|4244.1|4247.9|4241.9|17
1727445520000|2024-09-27 13:58:40|4249.9|4243.9|4251.1|4245.1|4251.1|4245.1|4248.7|4242.7|26
1727445530000|2024-09-27 13:58:50|4250.1|4244.1|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|10
1727445540000|2024-09-27 13:59:00|4248.9|4242.9|4248.9|4242.9|4250.9|4244.9|4248.9|4242.9|19
1727445550000|2024-09-27 13:59:10|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.9|4242.9|2
1727445560000|2024-09-27 13:59:20|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|14
1727445570000|2024-09-27 13:59:30|4253.1|4247.1|4249.4|4243.4|4253.1|4247.1|4248.9|4242.9|18
1727445580000|2024-09-27 13:59:40|4249.6|4243.6|4250.6|4244.6|4250.6|4244.6|4248.9|4242.9|5
1727445590000|2024-09-27 13:59:50|4250.9|4244.9|4253.1|4247.1|4253.1|4247.1|4250.1|4244.1|9
1727445600000|2024-09-27 14:00:00|4252.9|4246.9|4251.7|4245.7|4253.1|4247.1|4251.1|4245.1|18
1727445610000|2024-09-27 14:00:10|4251.9|4245.9|4252.1|4246.1|4252.4|4246.4|4251.9|4245.9|6
1727445620000|2024-09-27 14:00:20|4252.6|4246.6|4253.9|4247.9|4254.9|4248.9|4252.6|4246.6|41
1727445630000|2024-09-27 14:00:30|4254.7|4248.7|4254.9|4248.9|4255.4|4249.4|4254.7|4248.7|12
1727445640000|2024-09-27 14:00:40|4255.9|4249.9|4258.9|4252.9|4258.9|4252.9|4254.9|4248.9|30
1727445650000|2024-09-27 14:00:50|4260.2|4254.2|4259.9|4253.9|4260.2|4254.2|4259.7|4253.7|62
1727445660000|2024-09-27 14:01:00|4258.9|4252.9|4265.7|4259.7|4265.7|4259.7|4257.1|4251.1|87
1727445670000|2024-09-27 14:01:10|4265.9|4259.9|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|16
1727445680000|2024-09-27 14:01:20|4266.7|4260.7|4265.9|4259.9|4267.7|4261.7|4265.9|4259.9|39
1727445690000|2024-09-27 14:01:30|4266.5|4260.5|4267.7|4261.7|4267.7|4261.7|4266.5|4260.5|7
1727445700000|2024-09-27 14:01:40|4268.4|4262.4|4263.9|4257.9|4268.4|4262.4|4262.9|4256.9|18
1727445710000|2024-09-27 14:01:50|4264.9|4258.9|4263.9|4257.9|4264.9|4258.9|4263.7|4257.7|11
1727445720000|2024-09-27 14:02:00|4263.7|4257.7|4262.7|4256.7|4263.7|4257.7|4261.9|4255.9|20
1727445730000|2024-09-27 14:02:10|4262.2|4256.2|4264.6|4258.6|4264.6|4258.6|4261.9|4255.9|19
1727445740000|2024-09-27 14:02:20|4264.7|4258.7|4264.9|4258.9|4265.9|4259.9|4264.7|4258.7|6
1727445750000|2024-09-27 14:02:30|4265.5|4259.5|4268.2|4262.2|4268.7|4262.7|4265.4|4259.4|68
1727445760000|2024-09-27 14:02:40|4267.9|4261.9|4268.9|4262.9|4269.9|4263.9|4267.7|4261.7|82
1727445770000|2024-09-27 14:02:50|4268.1|4262.1|4268.7|4262.7|4269.4|4263.4|4268.1|4262.1|8
1727445780000|2024-09-27 14:03:00|4268.4|4262.4|4269.9|4263.9|4269.9|4263.9|4267.9|4261.9|8
1727445790000|2024-09-27 14:03:10|4270.9|4264.9|4270.6|4264.6|4270.9|4264.9|4269.9|4263.9|29
1727445800000|2024-09-27 14:03:20|4270.4|4264.4|4271.9|4265.9|4272.7|4266.7|4269.9|4263.9|29
1727445810000|2024-09-27 14:03:30|4272.1|4266.1|4277.4|4271.4|4277.7|4271.7|4272.1|4266.1|35
1727445820000|2024-09-27 14:03:40|4277.1|4271.1|4274.9|4268.9|4277.1|4271.1|4274.7|4268.7|66
1727445830000|2024-09-27 14:03:50|4275.9|4269.9|4277.1|4271.1|4277.9|4271.9|4275.4|4269.4|48
1727445840000|2024-09-27 14:04:00|4277.6|4271.6|4276.7|4270.7|4278.9|4272.9|4276.6|4270.6|24
1727445850000|2024-09-27 14:04:10|4276.9|4270.9|4272.9|4266.9|4276.9|4270.9|4272.7|4266.7|70
1727445860000|2024-09-27 14:04:20|4272.7|4266.7|4274.5|4268.5|4274.9|4268.9|4272.4|4266.4|39
1727445870000|2024-09-27 14:04:30|4274.7|4268.7|4272.9|4266.9|4274.9|4268.9|4272.4|4266.4|13
1727445880000|2024-09-27 14:04:40|4272.7|4266.7|4274.9|4268.9|4274.9|4268.9|4272.7|4266.7|24
1727445890000|2024-09-27 14:04:50|4274.6|4268.6|4273.6|4267.6|4274.9|4268.9|4273.6|4267.6|4
1727445900000|2024-09-27 14:05:00|4272.9|4266.9|4271.7|4265.7|4273.4|4267.4|4271.7|4265.7|42
1727445910000|2024-09-27 14:05:10|4270.9|4264.9|4269.9|4263.9|4270.9|4264.9|4267.9|4261.9|54
1727445920000|2024-09-27 14:05:20|4270.5|4264.5|4272.7|4266.7|4272.7|4266.7|4270.5|4264.5|8
1727445930000|2024-09-27 14:05:30|4272.4|4266.4|4272.1|4266.1|4274.2|4268.2|4272.1|4266.1|32
1727445940000|2024-09-27 14:05:40|4273.7|4267.7|4274.4|4268.4|4274.9|4268.9|4273.7|4267.7|41
1727445950000|2024-09-27 14:05:50|4274.7|4268.7|4275.7|4269.7|4275.7|4269.7|4274.7|4268.7|12
1727445960000|2024-09-27 14:06:00|4275.4|4269.4|4275.9|4269.9|4277.1|4271.1|4273.9|4267.9|84
1727445970000|2024-09-27 14:06:10|4275.6|4269.6|4274.9|4268.9|4275.9|4269.9|4274.9|4268.9|22
1727445980000|2024-09-27 14:06:20|4274.1|4268.1|4273.9|4267.9|4274.6|4268.6|4273.9|4267.9|4
1727445990000|2024-09-27 14:06:30|4272.9|4266.9|4276.9|4270.9|4276.9|4270.9|4272.9|4266.9|29
1727446000000|2024-09-27 14:06:40|4276.6|4270.6|4277.9|4271.9|4277.9|4271.9|4276.6|4270.6|23
1727446010000|2024-09-27 14:06:50|4277.6|4271.6|4277.1|4271.1|4277.9|4271.9|4277.1|4271.1|29
1727446020000|2024-09-27 14:07:00|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4273.9|4267.9|128
1727446030000|2024-09-27 14:07:10|4275.9|4269.9|4272.1|4266.1|4276.1|4270.1|4272.1|4266.1|6
1727446040000|2024-09-27 14:07:20|4272.9|4266.9|4274.1|4268.1|4274.1|4268.1|4272.9|4266.9|18
1727446050000|2024-09-27 14:07:30|4273.7|4267.7|4273.1|4267.1|4273.7|4267.7|4273.1|4267.1|2
1727446060000|2024-09-27 14:07:40|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|8
1727446070000|2024-09-27 14:07:50|4273.9|4267.9|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|7
1727446080000|2024-09-27 14:08:00|4273.7|4267.7|4274.1|4268.1|4274.1|4268.1|4273.1|4267.1|15
1727446090000|2024-09-27 14:08:10|4273.9|4267.9|4275.9|4269.9|4275.9|4269.9|4273.9|4267.9|21
1727446100000|2024-09-27 14:08:20|4276.1|4270.1|4274.1|4268.1|4276.9|4270.9|4274.1|4268.1|13
1727446110000|2024-09-27 14:08:30|4273.6|4267.6|4273.1|4267.1|4274.1|4268.1|4272.1|4266.1|17
1727446120000|2024-09-27 14:08:40|4272.7|4266.7|4269.9|4263.9|4272.7|4266.7|4269.9|4263.9|73
1727446130000|2024-09-27 14:08:50|4270.9|4264.9|4270.9|4264.9|4271.7|4265.7|4270.9|4264.9|13
1727446140000|2024-09-27 14:09:00|4271.2|4265.2|4273.1|4267.1|4273.1|4267.1|4270.9|4264.9|10
1727446150000|2024-09-27 14:09:10|4272.1|4266.1|4270.9|4264.9|4272.1|4266.1|4270.1|4264.1|20
1727446160000|2024-09-27 14:09:20|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|9
1727446170000|2024-09-27 14:09:30|4272.1|4266.1|4271.9|4265.9|4272.9|4266.9|4271.9|4265.9|12
1727446180000|2024-09-27 14:09:40|4272.1|4266.1|4267.6|4261.6|4272.1|4266.1|4266.9|4260.9|22
1727446190000|2024-09-27 14:09:50|4267.9|4261.9|4267.9|4261.9|4268.1|4262.1|4266.9|4260.9|7
1727446200000|2024-09-27 14:10:00|4268.1|4262.1|4267.9|4261.9|4268.1|4262.1|4267.9|4261.9|41
1727446210000|2024-09-27 14:10:10|4269.1|4263.1|4269.9|4263.9|4271.1|4265.1|4269.1|4263.1|22
1727446220000|2024-09-27 14:10:20|4270.1|4264.1|4274.1|4268.1|4274.6|4268.6|4270.1|4264.1|11
1727446230000|2024-09-27 14:10:30|4273.1|4267.1|4274.9|4268.9|4275.4|4269.4|4273.1|4267.1|17
1727446240000|2024-09-27 14:10:40|4274.7|4268.7|4276.1|4270.1|4276.1|4270.1|4274.7|4268.7|21
1727446250000|2024-09-27 14:10:50|4276.9|4270.9|4277.9|4271.9|4277.9|4271.9|4276.9|4270.9|8
1727446260000|2024-09-27 14:11:00|4277.7|4271.7|4278.1|4272.1|4278.1|4272.1|4277.7|4271.7|3
1727446270000|2024-09-27 14:11:10|4278.9|4272.9|4279.9|4273.9|4281.1|4275.1|4278.9|4272.9|100
1727446280000|2024-09-27 14:11:20|4280.1|4274.1|4279.6|4273.6|4282.1|4276.1|4279.6|4273.6|44
1727446290000|2024-09-27 14:11:30|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.1|4272.1|16
1727446300000|2024-09-27 14:11:40|4279.6|4273.6|4290.7|4284.7|4290.7|4284.7|4279.6|4273.6|256
1727446310000|2024-09-27 14:11:50|4290.9|4284.9|4293.7|4287.7|4295|4289|4290.9|4284.9|106
1727446320000|2024-09-27 14:12:00|4293.2|4287.2|4293.4|4287.4|4293.4|4287.4|4291.5|4285.5|48
1727446330000|2024-09-27 14:12:10|4292.9|4286.9|4293.5|4287.5|4293.5|4287.5|4292.5|4286.5|14
1727446340000|2024-09-27 14:12:20|4293|4287|4293.5|4287.5|4293.5|4287.5|4292.5|4286.5|15
1727446350000|2024-09-27 14:12:30|4292.9|4286.9|4291.5|4285.5|4292.9|4286.9|4290.7|4284.7|17
1727446360000|2024-09-27 14:12:40|4290.7|4284.7|4292.4|4286.4|4292.4|4286.4|4290.7|4284.7|18
1727446370000|2024-09-27 14:12:50|4292.5|4286.5|4291.5|4285.5|4292.5|4286.5|4290.5|4284.5|32
1727446380000|2024-09-27 14:13:00|4291.7|4285.7|4291.4|4285.4|4291.7|4285.7|4291.4|4285.4|9
1727446390000|2024-09-27 14:13:10|4291.5|4285.5|4292.7|4286.7|4292.7|4286.7|4291.4|4285.4|13
1727446400000|2024-09-27 14:13:20|4291.5|4285.5|4290.9|4284.9|4292|4286|4290|4284|35
1727446410000|2024-09-27 14:13:30|4291|4285|4292.5|4286.5|4292.5|4286.5|4290.9|4284.9|15
1727446420000|2024-09-27 14:13:40|4293.4|4287.4|4297.5|4291.5|4297.5|4291.5|4293.4|4287.4|42
1727446430000|2024-09-27 14:13:50|4298.2|4292.2|4295.5|4289.5|4298.2|4292.2|4295.5|4289.5|45
1727446440000|2024-09-27 14:14:00|4295.9|4289.9|4294.7|4288.7|4296.4|4290.4|4294.7|4288.7|20
1727446450000|2024-09-27 14:14:10|4294.2|4288.2|4297.7|4291.7|4297.7|4291.7|4293.9|4287.9|31
1727446460000|2024-09-27 14:14:20|4298.9|4292.9|4299.2|4293.2|4299.5|4293.5|4298.2|4292.2|25
1727446470000|2024-09-27 14:14:30|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.2|4293.2|16
1727446480000|2024-09-27 14:14:40|4299.2|4293.2|4300.4|4294.4|4300.4|4294.4|4299|4293|32
1727446490000|2024-09-27 14:14:50|4299.7|4293.7|4297.9|4291.9|4299.7|4293.7|4297.9|4291.9|51
1727446500000|2024-09-27 14:15:00|4298.4|4292.4|4296|4290|4298.4|4292.4|4295.5|4289.5|15
1727446510000|2024-09-27 14:15:10|4296.5|4290.5|4298.5|4292.5|4298.5|4292.5|4295.7|4289.7|7
1727446520000|2024-09-27 14:15:20|4298.4|4292.4|4298|4292|4299.9|4293.9|4298|4292|45
1727446530000|2024-09-27 14:15:30|4297.9|4291.9|4298.4|4292.4|4298.5|4292.5|4297.9|4291.9|5
1727446540000|2024-09-27 14:15:40|4298.5|4292.5|4297.5|4291.5|4298.5|4292.5|4297.4|4291.4|6
1727446550000|2024-09-27 14:15:50|4296.9|4290.9|4297.4|4291.4|4298.4|4292.4|4296.9|4290.9|18
1727446560000|2024-09-27 14:16:00|4297|4291|4295|4289|4297.5|4291.5|4295|4289|21
1727446570000|2024-09-27 14:16:10|4295.4|4289.4|4294.5|4288.5|4295.4|4289.4|4294.4|4288.4|6
1727446580000|2024-09-27 14:16:20|4294.4|4288.4|4293.5|4287.5|4294.4|4288.4|4293.2|4287.2|4
1727446590000|2024-09-27 14:16:30|4294.4|4288.4|4295.9|4289.9|4296|4290|4294.4|4288.4|18
1727446600000|2024-09-27 14:16:40|4295.5|4289.5|4296.4|4290.4|4297.4|4291.4|4295.4|4289.4|15
1727446610000|2024-09-27 14:16:50|4296.5|4290.5|4296.5|4290.5|4297.5|4291.5|4296.5|4290.5|13
1727446620000|2024-09-27 14:17:00|4296.4|4290.4|4292.5|4286.5|4296.4|4290.4|4292.5|4286.5|121
1727446630000|2024-09-27 14:17:10|4291.5|4285.5|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|20
1727446640000|2024-09-27 14:17:20|4290.7|4284.7|4289.5|4283.5|4292|4286|4288.5|4282.5|25
1727446650000|2024-09-27 14:17:30|4289.2|4283.2|4287.5|4281.5|4289.4|4283.4|4287.5|4281.5|93
1727446660000|2024-09-27 14:17:40|4286.5|4280.5|4286.5|4280.5|4286.7|4280.7|4285.9|4279.9|11
1727446670000|2024-09-27 14:17:50|4285.5|4279.5|4285.5|4279.5|4286.4|4280.4|4284.5|4278.5|24
1727446680000|2024-09-27 14:18:00|4285.7|4279.7|4288.4|4282.4|4288.4|4282.4|4285.5|4279.5|16
1727446690000|2024-09-27 14:18:10|4287.7|4281.7|4287.4|4281.4|4287.7|4281.7|4286.2|4280.2|31
1727446700000|2024-09-27 14:18:20|4287.5|4281.5|4291.5|4285.5|4291.5|4285.5|4286.5|4280.5|38
1727446710000|2024-09-27 14:18:30|4291.9|4285.9|4291.5|4285.5|4292.4|4286.4|4291.4|4285.4|10
1727446720000|2024-09-27 14:18:40|4291.4|4285.4|4291.4|4285.4|4291.5|4285.5|4290.4|4284.4|31
1727446730000|2024-09-27 14:18:50|4291.5|4285.5|4292.9|4286.9|4294.4|4288.4|4291.5|4285.5|31
1727446740000|2024-09-27 14:19:00|4292.5|4286.5|4291.4|4285.4|4293.9|4287.9|4291.4|4285.4|11
1727446750000|2024-09-27 14:19:10|4290.4|4284.4|4290.5|4284.5|4291.5|4285.5|4290.4|4284.4|17
1727446760000|2024-09-27 14:19:20|4291.2|4285.2|4290.5|4284.5|4291.4|4285.4|4290.5|4284.5|7
1727446770000|2024-09-27 14:19:30|4289.5|4283.5|4288.5|4282.5|4289.5|4283.5|4288.5|4282.5|17
1727446780000|2024-09-27 14:19:40|4288.7|4282.7|4289.4|4283.4|4289.4|4283.4|4288.7|4282.7|12
1727446790000|2024-09-27 14:19:50|4288.5|4282.5|4289.5|4283.5|4289.5|4283.5|4288.5|4282.5|7
1727446800000|2024-09-27 14:20:00|4290.5|4284.5|4288.4|4282.4|4291.2|4285.2|4288.4|4282.4|45
1727446810000|2024-09-27 14:20:10|4289|4283|4288.4|4282.4|4289|4283|4287.5|4281.5|45
1727446820000|2024-09-27 14:20:20|4288.5|4282.5|4286.5|4280.5|4288.5|4282.5|4286.5|4280.5|28
1727446830000|2024-09-27 14:20:30|4286.7|4280.7|4286.5|4280.5|4286.7|4280.7|4286.5|4280.5|4
1727446840000|2024-09-27 14:20:40|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4283.4|4277.4|32
1727446850000|2024-09-27 14:20:50|4284.2|4278.2|4283.4|4277.4|4284.5|4278.5|4283.4|4277.4|14
1727446860000|2024-09-27 14:21:00|4284|4278|4284.5|4278.5|4285.5|4279.5|4284|4278|15
1727446870000|2024-09-27 14:21:10|4284.7|4278.7|4286.5|4280.5|4288.9|4282.9|4284.4|4278.4|42
1727446880000|2024-09-27 14:21:20|4286.9|4280.9|4287|4281|4287.4|4281.4|4286.5|4280.5|10
1727446890000|2024-09-27 14:21:30|4286.9|4280.9|4285.9|4279.9|4286.9|4280.9|4285.5|4279.5|9
1727446900000|2024-09-27 14:21:40|4286|4280|4287.4|4281.4|4287.4|4281.4|4285.4|4279.4|15
1727446910000|2024-09-27 14:21:50|4286.7|4280.7|4285.9|4279.9|4287.5|4281.5|4285.9|4279.9|18
1727446920000|2024-09-27 14:22:00|4285.5|4279.5|4284.4|4278.4|4285.9|4279.9|4284.4|4278.4|15
1727446930000|2024-09-27 14:22:10|4283.9|4277.9|4284.4|4278.4|4284.4|4278.4|4283.4|4277.4|8
1727446940000|2024-09-27 14:22:20|4285.4|4279.4|4281.4|4275.4|4285.4|4279.4|4281.4|4275.4|32
1727446950000|2024-09-27 14:22:30|4281.5|4275.5|4283.5|4277.5|4283.5|4277.5|4281.4|4275.4|31
1727446960000|2024-09-27 14:22:40|4283.4|4277.4|4283.7|4277.7|4284|4278|4282.4|4276.4|29
1727446970000|2024-09-27 14:22:50|4283.4|4277.4|4283.9|4277.9|4285.4|4279.4|4283.4|4277.4|19
1727446980000|2024-09-27 14:23:00|4283.5|4277.5|4281.4|4275.4|4283.5|4277.5|4280.5|4274.5|30
1727446990000|2024-09-27 14:23:10|4282.4|4276.4|4280.4|4274.4|4282.4|4276.4|4280.4|4274.4|10
1727447000000|2024-09-27 14:23:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|9
1727447010000|2024-09-27 14:23:30|4279.7|4273.7|4281|4275|4281.4|4275.4|4279.7|4273.7|13
1727447020000|2024-09-27 14:23:40|4281.4|4275.4|4282.5|4276.5|4282.9|4276.9|4280.5|4274.5|10
1727447030000|2024-09-27 14:23:50|4282.4|4276.4|4283.4|4277.4|4283.4|4277.4|4282.4|4276.4|16
1727447040000|2024-09-27 14:24:00|4282.9|4276.9|4279.4|4273.4|4284.5|4278.5|4278.5|4272.5|44
1727447050000|2024-09-27 14:24:10|4279.5|4273.5|4279.4|4273.4|4279.9|4273.9|4278.4|4272.4|26
1727447060000|2024-09-27 14:24:20|4279.5|4273.5|4279.4|4273.4|4279.5|4273.5|4279.4|4273.4|3
1727447070000|2024-09-27 14:24:30|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|3
1727447080000|2024-09-27 14:24:40|4279.4|4273.4|4280.2|4274.2|4280.4|4274.4|4279.4|4273.4|9
1727447090000|2024-09-27 14:24:50|4280.4|4274.4|4281.4|4275.4|4281.4|4275.4|4279.4|4273.4|15
1727447100000|2024-09-27 14:25:00|4281.5|4275.5|4282.4|4276.4|4282.4|4276.4|4281.4|4275.4|6
1727447110000|2024-09-27 14:25:10|4281.4|4275.4|4280.4|4274.4|4281.5|4275.5|4280.4|4274.4|23
1727447120000|2024-09-27 14:25:20|4279.5|4273.5|4279.4|4273.4|4279.5|4273.5|4279.4|4273.4|10
1727447130000|2024-09-27 14:25:30|||||||||1
1727447140000|2024-09-27 14:25:40|4280.4|4274.4|4280.5|4274.5|4281.4|4275.4|4279.9|4273.9|10
1727447150000|2024-09-27 14:25:50|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4279.2|4273.2|12
1727447160000|2024-09-27 14:26:00|4280|4274|4282.7|4276.7|4282.7|4276.7|4279.7|4273.7|13
1727447170000|2024-09-27 14:26:10|4283.4|4277.4|4282.5|4276.5|4284.4|4278.4|4282.4|4276.4|25
1727447180000|2024-09-27 14:26:20|4283.4|4277.4|4284.5|4278.5|4284.5|4278.5|4283.4|4277.4|5
1727447190000|2024-09-27 14:26:30|4285.4|4279.4|4284.4|4278.4|4285.5|4279.5|4283.9|4277.9|16
1727447200000|2024-09-27 14:26:40|4283.5|4277.5|4283.4|4277.4|4283.5|4277.5|4282.4|4276.4|13
1727447210000|2024-09-27 14:26:50|4284.4|4278.4|4283.4|4277.4|4284.4|4278.4|4283.4|4277.4|81
1727447220000|2024-09-27 14:27:00|4284.4|4278.4|4285.4|4279.4|4286|4280|4284.4|4278.4|21
1727447230000|2024-09-27 14:27:10|4285.5|4279.5|4284.9|4278.9|4285.5|4279.5|4284|4278|14
1727447240000|2024-09-27 14:27:20|4285.2|4279.2|4282.9|4276.9|4285.4|4279.4|4282.9|4276.9|27
1727447250000|2024-09-27 14:27:30|4283.4|4277.4|4283.9|4277.9|4284|4278|4283.4|4277.4|5
1727447260000|2024-09-27 14:27:40|4284.4|4278.4|4284.9|4278.9|4284.9|4278.9|4284.4|4278.4|2
1727447270000|2024-09-27 14:27:50|4284.5|4278.5|4285.9|4279.9|4285.9|4279.9|4284.4|4278.4|21
1727447280000|2024-09-27 14:28:00|4285.5|4279.5|4288.5|4282.5|4288.5|4282.5|4285.5|4279.5|14
1727447290000|2024-09-27 14:28:10|4288.4|4282.4|4288.5|4282.5|4289.9|4283.9|4288.4|4282.4|10
1727447300000|2024-09-27 14:28:20|4288.4|4282.4|4287.5|4281.5|4288.4|4282.4|4287.5|4281.5|5
1727447310000|2024-09-27 14:28:30|4287.7|4281.7|4286.4|4280.4|4288.2|4282.2|4286.4|4280.4|30
1727447320000|2024-09-27 14:28:40|4286.9|4280.9|4286.5|4280.5|4286.9|4280.9|4285.5|4279.5|13
1727447330000|2024-09-27 14:28:50|4286.9|4280.9|4286.9|4280.9|4287|4281|4286.9|4280.9|12
1727447340000|2024-09-27 14:29:00|4286.5|4280.5|4286.4|4280.4|4286.5|4280.5|4286.4|4280.4|1
1727447350000|2024-09-27 14:29:10|4286.5|4280.5|4288.4|4282.4|4289.4|4283.4|4286.5|4280.5|11
1727447360000|2024-09-27 14:29:20|4287.9|4281.9|4291.5|4285.5|4292.5|4286.5|4287.9|4281.9|30
1727447370000|2024-09-27 14:29:30|4291.2|4285.2|4291.5|4285.5|4292|4286|4291|4285|10
1727447380000|2024-09-27 14:29:40|4292.2|4286.2|4291.7|4285.7|4292.5|4286.5|4291.5|4285.5|17
1727447390000|2024-09-27 14:29:50|4291.4|4285.4|4291.5|4285.5|4292.4|4286.4|4291|4285|11
1727447400000|2024-09-27 14:30:00|4291.2|4285.2|4291.7|4285.7|4293.7|4287.7|4289.2|4283.2|86
1727447410000|2024-09-27 14:30:10|4292.2|4286.2|4292.5|4286.5|4292.5|4286.5|4291.5|4285.5|8
1727447420000|2024-09-27 14:30:20|4293.5|4287.5|4296.4|4290.4|4296.5|4290.5|4293.4|4287.4|30
1727447430000|2024-09-27 14:30:30|4296.5|4290.5|4293.5|4287.5|4296.5|4290.5|4293.5|4287.5|41
1727447440000|2024-09-27 14:30:40|4292.7|4286.7|4291.5|4285.5|4293.5|4287.5|4291.5|4285.5|11
1727447450000|2024-09-27 14:30:50|4291.4|4285.4|4290.5|4284.5|4291.5|4285.5|4289.5|4283.5|11
1727447460000|2024-09-27 14:31:00|4290.4|4284.4|4293.5|4287.5|4293.5|4287.5|4290.4|4284.4|11
1727447470000|2024-09-27 14:31:10|4294|4288|4295.4|4289.4|4295.5|4289.5|4294|4288|9
1727447480000|2024-09-27 14:31:20|4295.5|4289.5|4295.7|4289.7|4296.5|4290.5|4295.5|4289.5|8
1727447490000|2024-09-27 14:31:30|4296.4|4290.4|4296.7|4290.7|4297.7|4291.7|4296.4|4290.4|21
1727447500000|2024-09-27 14:31:40|4295.7|4289.7|4298.7|4292.7|4298.7|4292.7|4295.5|4289.5|47
1727447510000|2024-09-27 14:31:50|4298.5|4292.5|4298.5|4292.5|4299.7|4293.7|4298.5|4292.5|7
1727447520000|2024-09-27 14:32:00|4299|4293|4299.5|4293.5|4299.7|4293.7|4298.5|4292.5|12
1727447530000|2024-09-27 14:32:10|4298.9|4292.9|4298.5|4292.5|4298.9|4292.9|4296.7|4290.7|28
1727447540000|2024-09-27 14:32:20|4298.7|4292.7|4299.5|4293.5|4299.7|4293.7|4298.7|4292.7|6
1727447550000|2024-09-27 14:32:30|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4299.5|4293.5|41
1727447560000|2024-09-27 14:32:40|4301.2|4295.2|4302.2|4296.2|4302.2|4296.2|4300.9|4294.9|9
1727447570000|2024-09-27 14:32:50|4302.4|4296.4|4302.2|4296.2|4302.4|4296.4|4301.2|4295.2|17
1727447580000|2024-09-27 14:33:00|4302.4|4296.4|4302.2|4296.2|4302.4|4296.4|4301.4|4295.4|42
1727447590000|2024-09-27 14:33:10|4302.4|4296.4|4303.2|4297.2|4304.4|4298.4|4302.4|4296.4|21
1727447600000|2024-09-27 14:33:20|4303|4297|4303.2|4297.2|4303.2|4297.2|4301.4|4295.4|20
1727447610000|2024-09-27 14:33:30|4302.9|4296.9|4303.2|4297.2|4303.2|4297.2|4302.4|4296.4|8
1727447620000|2024-09-27 14:33:40|4302.5|4296.5|4307.4|4301.4|4307.4|4301.4|4301.4|4295.4|123
1727447630000|2024-09-27 14:33:50|4306.4|4300.4|4303.4|4297.4|4306.4|4300.4|4303.4|4297.4|15
1727447640000|2024-09-27 14:34:00|4303.2|4297.2|4304.2|4298.2|4304.2|4298.2|4303|4297|65
1727447650000|2024-09-27 14:34:10|4303.2|4297.2|4301.2|4295.2|4303.2|4297.2|4300.2|4294.2|9
1727447660000|2024-09-27 14:34:20|4302|4296|4300.4|4294.4|4302.2|4296.2|4300.4|4294.4|58
1727447670000|2024-09-27 14:34:30|4301.4|4295.4|4301.4|4295.4|4302.2|4296.2|4301.2|4295.2|39
1727447680000|2024-09-27 14:34:40|4302.2|4296.2|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|9
1727447690000|2024-09-27 14:34:50|4301.7|4295.7|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|4
1727447700000|2024-09-27 14:35:00|4300.4|4294.4|4297.4|4291.4|4300.4|4294.4|4297.4|4291.4|24
1727447710000|2024-09-27 14:35:10|4298|4292|4296.2|4290.2|4298|4292|4295.4|4289.4|26
1727447720000|2024-09-27 14:35:20|4296.4|4290.4|4293.4|4287.4|4296.4|4290.4|4293.4|4287.4|35
1727447730000|2024-09-27 14:35:30|4294|4288|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|6
1727447740000|2024-09-27 14:35:40|4292.2|4286.2|4292.4|4286.4|4292.9|4286.9|4291.4|4285.4|30
1727447750000|2024-09-27 14:35:50|4292.2|4286.2|4292.4|4286.4|4292.4|4286.4|4292.2|4286.2|5
1727447760000|2024-09-27 14:36:00|4292.2|4286.2|4293.9|4287.9|4294.2|4288.2|4291.4|4285.4|37
1727447770000|2024-09-27 14:36:10|4294.2|4288.2|4295.4|4289.4|4296.4|4290.4|4293.2|4287.2|40
1727447780000|2024-09-27 14:36:20|4296.4|4290.4|4296.4|4290.4|4297.4|4291.4|4295.4|4289.4|53
1727447790000|2024-09-27 14:36:30|4296.7|4290.7|4299.4|4293.4|4299.9|4293.9|4296.7|4290.7|31
1727447800000|2024-09-27 14:36:40|4300.4|4294.4|4298.9|4292.9|4301.4|4295.4|4298.2|4292.2|29
1727447810000|2024-09-27 14:36:50|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1727447820000|2024-09-27 14:37:00|||||||||2
1727447830000|2024-09-27 14:37:10|4298.2|4292.2|4298.4|4292.4|4298.4|4292.4|4298.2|4292.2|12
1727447840000|2024-09-27 14:37:20|4298.2|4292.2|4295.4|4289.4|4298.2|4292.2|4295.2|4289.2|14
1727447850000|2024-09-27 14:37:30|4294.5|4288.5|4295.4|4289.4|4295.9|4289.9|4294.4|4288.4|6
1727447860000|2024-09-27 14:37:40|4295.7|4289.7|4296.2|4290.2|4297.4|4291.4|4295.4|4289.4|13
1727447870000|2024-09-27 14:37:50|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|1
1727447880000|2024-09-27 14:38:00|4296.2|4290.2|4294.9|4288.9|4296.7|4290.7|4294.4|4288.4|29
1727447890000|2024-09-27 14:38:10|4295.2|4289.2|4294.4|4288.4|4295.4|4289.4|4294.4|4288.4|8
1727447900000|2024-09-27 14:38:20|4294.2|4288.2|4291.9|4285.9|4294.2|4288.2|4291.2|4285.2|28
1727447910000|2024-09-27 14:38:30|4292.4|4286.4|4292.2|4286.2|4292.4|4286.4|4292|4286|5
1727447920000|2024-09-27 14:38:40|4292.4|4286.4|4292|4286|4292.4|4286.4|4291.7|4285.7|5
1727447930000|2024-09-27 14:38:50|4293.5|4287.5|4294.2|4288.2|4294.2|4288.2|4293.5|4287.5|23
1727447940000|2024-09-27 14:39:00|4295.2|4289.2|4296|4290|4296.2|4290.2|4295.2|4289.2|16
1727447950000|2024-09-27 14:39:10|4296.2|4290.2|4292.2|4286.2|4296.2|4290.2|4292.2|4286.2|32
1727447960000|2024-09-27 14:39:20|4291.9|4285.9|4291.4|4285.4|4292.2|4286.2|4291.4|4285.4|7
1727447970000|2024-09-27 14:39:30|4291.7|4285.7|4290.2|4284.2|4291.7|4285.7|4289.5|4283.5|19
1727447980000|2024-09-27 14:39:40|4289.9|4283.9|4289.4|4283.4|4290.4|4284.4|4289|4283|14
1727447990000|2024-09-27 14:39:50|4289.2|4283.2|4291|4285|4291|4285|4288.5|4282.5|198
1727448000000|2024-09-27 14:40:00|4290.7|4284.7|4290.2|4284.2|4291|4285|4289.2|4283.2|146
1727448010000|2024-09-27 14:40:10|4289.5|4283.5|4290.2|4284.2|4291|4285|4289.2|4283.2|18
1727448020000|2024-09-27 14:40:20|||||||||2
1727448030000|2024-09-27 14:40:30|4289.5|4283.5|4288.7|4282.7|4290.2|4284.2|4288.7|4282.7|17
1727448040000|2024-09-27 14:40:40|4289.2|4283.2|4289.5|4283.5|4289.7|4283.7|4289.2|4283.2|8
1727448050000|2024-09-27 14:40:50|4289.2|4283.2|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|7
1727448060000|2024-09-27 14:41:00|4287.2|4281.2|4285.2|4279.2|4287.2|4281.2|4285.2|4279.2|18
1727448070000|2024-09-27 14:41:10|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|6
1727448080000|2024-09-27 14:41:20|4284|4278|4282|4276|4284|4278|4281.2|4275.2|35
1727448090000|2024-09-27 14:41:30|4281.4|4275.4|4279.4|4273.4|4281.4|4275.4|4279.4|4273.4|53
1727448100000|2024-09-27 14:41:40|4279.7|4273.7|4280.7|4274.7|4280.7|4274.7|4279|4273|45
1727448110000|2024-09-27 14:41:50|4280.9|4274.9|4281.4|4275.4|4281.7|4275.7|4280.9|4274.9|6
1727448120000|2024-09-27 14:42:00|4281.2|4275.2|4281.2|4275.2|4281.4|4275.4|4280.4|4274.4|19
1727448130000|2024-09-27 14:42:10|4281.4|4275.4|4280.2|4274.2|4282|4276|4279.4|4273.4|51
1727448140000|2024-09-27 14:42:20|4281.2|4275.2|4282|4276|4282|4276|4281.2|4275.2|10
1727448150000|2024-09-27 14:42:30|4281.7|4275.7|4284.2|4278.2|4284.2|4278.2|4281.7|4275.7|27
1727448160000|2024-09-27 14:42:40|4284|4278|4283.7|4277.7|4284.2|4278.2|4283.2|4277.2|15
1727448170000|2024-09-27 14:42:50|4283.4|4277.4|4283.4|4277.4|4283.7|4277.7|4283.2|4277.2|10
1727448180000|2024-09-27 14:43:00|4283.7|4277.7|4284.5|4278.5|4284.5|4278.5|4283.7|4277.7|9
1727448190000|2024-09-27 14:43:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284|4278|0
1727448200000|2024-09-27 14:43:20|4283.2|4277.2|4282.4|4276.4|4283.7|4277.7|4282.4|4276.4|10
1727448210000|2024-09-27 14:43:30|4283|4277|4285.5|4279.5|4285.7|4279.7|4282.7|4276.7|28
1727448220000|2024-09-27 14:43:40|4285.2|4279.2|4285|4279|4285.5|4279.5|4285|4279|3
1727448230000|2024-09-27 14:43:50|4284.2|4278.2|4284.2|4278.2|4284.5|4278.5|4283.7|4277.7|10
1727448240000|2024-09-27 14:44:00|4284.5|4278.5|4280|4274|4284.7|4278.7|4279.2|4273.2|22
1727448250000|2024-09-27 14:44:10|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|4
1727448260000|2024-09-27 14:44:20|4279|4273|4277.7|4271.7|4279.2|4273.2|4277.4|4271.4|23
1727448270000|2024-09-27 14:44:30|4277.9|4271.9|4276.2|4270.2|4277.9|4271.9|4276|4270|15
1727448280000|2024-09-27 14:44:40|4276.5|4270.5|4275.2|4269.2|4276.5|4270.5|4275.2|4269.2|166
1727448290000|2024-09-27 14:44:50|4274.4|4268.4|4275.2|4269.2|4276.4|4270.4|4274.4|4268.4|68
1727448300000|2024-09-27 14:45:00|4275.4|4269.4|4275.7|4269.7|4275.9|4269.9|4275.2|4269.2|20
1727448310000|2024-09-27 14:45:10|4275.9|4269.9|4275.2|4269.2|4276.4|4270.4|4275.2|4269.2|34
1727448320000|2024-09-27 14:45:20|4275.4|4269.4|4278.4|4272.4|4278.4|4272.4|4275.4|4269.4|23
1727448330000|2024-09-27 14:45:30|4278.2|4272.2|4278.4|4272.4|4278.4|4272.4|4278.2|4272.2|3
1727448340000|2024-09-27 14:45:40|4278.7|4272.7|4281.4|4275.4|4281.4|4275.4|4278.7|4272.7|40
1727448350000|2024-09-27 14:45:50|4282|4276|4282.2|4276.2|4282.4|4276.4|4282|4276|3
1727448360000|2024-09-27 14:46:00|4282.5|4276.5|4283.4|4277.4|4283.7|4277.7|4282.5|4276.5|14
1727448370000|2024-09-27 14:46:10|4283.7|4277.7|4284.2|4278.2|4285.2|4279.2|4283.2|4277.2|18
1727448380000|2024-09-27 14:46:20|4283.2|4277.2|4283.2|4277.2|4284.4|4278.4|4283|4277|18
1727448390000|2024-09-27 14:46:30|4283|4277|4283.2|4277.2|4283.2|4277.2|4281.4|4275.4|23
1727448400000|2024-09-27 14:46:40|4282.2|4276.2|4282|4276|4282.2|4276.2|4281.2|4275.2|22
1727448410000|2024-09-27 14:46:50|4282.5|4276.5|4282|4276|4282.5|4276.5|4281.5|4275.5|17
1727448420000|2024-09-27 14:47:00|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|8
1727448430000|2024-09-27 14:47:10|4281.4|4275.4|4280.2|4274.2|4281.7|4275.7|4280.2|4274.2|34
1727448440000|2024-09-27 14:47:20|4280|4274|4275.7|4269.7|4280.2|4274.2|4275.7|4269.7|64
1727448450000|2024-09-27 14:47:30|4276|4270|4276.2|4270.2|4276.2|4270.2|4275.4|4269.4|23
1727448470000|2024-09-27 14:47:50|4277.2|4271.2|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|17
1727448480000|2024-09-27 14:48:00|4278|4272|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|11
1727448490000|2024-09-27 14:48:10|4276.7|4270.7|4279|4273|4279|4273|4276.7|4270.7|10
1727448500000|2024-09-27 14:48:20|4278.2|4272.2|4277.4|4271.4|4278.2|4272.2|4277.4|4271.4|9
1727448510000|2024-09-27 14:48:30|4277.7|4271.7|4276.2|4270.2|4278.2|4272.2|4276.2|4270.2|8
1727448520000|2024-09-27 14:48:40|4276.4|4270.4|4278|4272|4278.2|4272.2|4276.4|4270.4|10
1727448530000|2024-09-27 14:48:50|4279|4273|4277.2|4271.2|4279|4273|4277.2|4271.2|9
1727448540000|2024-09-27 14:49:00|4277|4271|4276.2|4270.2|4277.5|4271.5|4276.2|4270.2|15
1727448550000|2024-09-27 14:49:10|4276.7|4270.7|4276.2|4270.2|4277|4271|4276|4270|5
1727448560000|2024-09-27 14:49:20|4276|4270|4274|4268|4276|4270|4274|4268|8
1727448570000|2024-09-27 14:49:30|4274.2|4268.2|4272.2|4266.2|4274.2|4268.2|4272|4266|10
1727448580000|2024-09-27 14:49:40|4271.7|4265.7|4272.2|4266.2|4273|4267|4271.5|4265.5|13
1727448590000|2024-09-27 14:49:50|4273.5|4267.5|4273.5|4267.5|4273.7|4267.7|4273.5|4267.5|22
1727448600000|2024-09-27 14:50:00|4273.7|4267.7|4271.7|4265.7|4274.2|4268.2|4271.7|4265.7|20
1727448610000|2024-09-27 14:50:10|4272.2|4266.2|4272.7|4266.7|4273|4267|4272|4266|6
1727448620000|2024-09-27 14:50:20|4272.4|4266.4|4271.4|4265.4|4273|4267|4271.4|4265.4|12
1727448630000|2024-09-27 14:50:30|4271.2|4265.2|4270.7|4264.7|4271.5|4265.5|4270.5|4264.5|10
1727448640000|2024-09-27 14:50:40|4270.5|4264.5|4271.4|4265.4|4271.7|4265.7|4270.5|4264.5|6
1727448650000|2024-09-27 14:50:50|4271|4265|4270.7|4264.7|4271|4265|4270.2|4264.2|4
1727448660000|2024-09-27 14:51:00|4271|4265|4270.2|4264.2|4271|4265|4270.2|4264.2|5
1727448670000|2024-09-27 14:51:10|4270|4264|4270|4264|4270|4264|4270|4264|1
1727448680000|2024-09-27 14:51:20|4269.7|4263.7|4268|4262|4269.7|4263.7|4267.7|4261.7|23
1727448690000|2024-09-27 14:51:30|4267.7|4261.7|4267|4261|4268.2|4262.2|4267|4261|4
1727448700000|2024-09-27 14:51:40|4266.2|4260.2|4267.2|4261.2|4267.2|4261.2|4266.2|4260.2|38
1727448710000|2024-09-27 14:51:50|||||||||10
1727448720000|2024-09-27 14:52:00|4267.5|4261.5|4267.2|4261.2|4267.5|4261.5|4267.2|4261.2|19
1727448730000|2024-09-27 14:52:10|4267.7|4261.7|4267.4|4261.4|4267.7|4261.7|4267.4|4261.4|17
1727448740000|2024-09-27 14:52:20|4267.2|4261.2|4266.2|4260.2|4267.2|4261.2|4266.2|4260.2|17
1727448750000|2024-09-27 14:52:30|4265.9|4259.9|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|8
1727448760000|2024-09-27 14:52:40|4265.9|4259.9|4265.2|4259.2|4266.2|4260.2|4264.4|4258.4|78
1727448770000|2024-09-27 14:52:50|4265.4|4259.4|4266.7|4260.7|4266.7|4260.7|4265.4|4259.4|15
1727448780000|2024-09-27 14:53:00|4267|4261|4269.2|4263.2|4270.2|4264.2|4267|4261|42
1727448790000|2024-09-27 14:53:10|4268.7|4262.7|4270.2|4264.2|4270.2|4264.2|4267.2|4261.2|27
1727448800000|2024-09-27 14:53:20|4270.4|4264.4|4269.2|4263.2|4270.7|4264.7|4269.2|4263.2|13
1727448810000|2024-09-27 14:53:30|4269.4|4263.4|4264|4258|4270.2|4264.2|4263.5|4257.5|21
1727448820000|2024-09-27 14:53:40|4264.4|4258.4|4263|4257|4264.4|4258.4|4262.7|4256.7|15
1727448830000|2024-09-27 14:53:50|4262.7|4256.7|4262|4256|4262.7|4256.7|4261.7|4255.7|26
1727448840000|2024-09-27 14:54:00|4261.7|4255.7|4262.5|4256.5|4262.7|4256.7|4261.7|4255.7|1
1727448850000|2024-09-27 14:54:10|4263.5|4257.5|4264|4258|4264|4258|4262.7|4256.7|21
1727448860000|2024-09-27 14:54:20|4264.4|4258.4|4263.9|4257.9|4264.5|4258.5|4263.9|4257.9|9
1727448870000|2024-09-27 14:54:30|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|16
1727448880000|2024-09-27 14:54:40|4262.9|4256.9|4262.5|4256.5|4262.9|4256.9|4262.5|4256.5|14
1727448890000|2024-09-27 14:54:50|4263.2|4257.2|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|13
1727448900000|2024-09-27 14:55:00|4262.5|4256.5|4261.5|4255.5|4263.5|4257.5|4261.4|4255.4|13
1727448910000|2024-09-27 14:55:10|4261.7|4255.7|4261.4|4255.4|4262|4256|4261.4|4255.4|3
1727448920000|2024-09-27 14:55:20|4261.5|4255.5|4262|4256|4262.5|4256.5|4261.5|4255.5|11
1727448930000|2024-09-27 14:55:30|4262.4|4256.4|4262.4|4256.4|4262.5|4256.5|4262.4|4256.4|0
1727448940000|2024-09-27 14:55:40|4262.5|4256.5|4263.4|4257.4|4263.4|4257.4|4262.5|4256.5|6
1727448950000|2024-09-27 14:55:50|4263|4257|4262.9|4256.9|4263|4257|4262.4|4256.4|9
1727448960000|2024-09-27 14:56:00|4262.4|4256.4|4260.4|4254.4|4262.4|4256.4|4259.4|4253.4|57
1727448970000|2024-09-27 14:56:10|4260.5|4254.5|4263.4|4257.4|4263.7|4257.7|4260.5|4254.5|19
1727448980000|2024-09-27 14:56:20|4263.5|4257.5|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|6
1727448990000|2024-09-27 14:56:30|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.4|4256.4|35
1727449000000|2024-09-27 14:56:40|4261.5|4255.5|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|27
1727449010000|2024-09-27 14:56:50|4261.7|4255.7|4261.5|4255.5|4261.7|4255.7|4261.5|4255.5|10
1727449020000|2024-09-27 14:57:00|4262|4256|4261.5|4255.5|4262.9|4256.9|4261.5|4255.5|13
1727449030000|2024-09-27 14:57:10|4261.7|4255.7|4261.7|4255.7|4262|4256|4261.5|4255.5|4
1727449040000|2024-09-27 14:57:20|4262.5|4256.5|4262.5|4256.5|4263.2|4257.2|4262.5|4256.5|43
1727449050000|2024-09-27 14:57:30|4262.9|4256.9|4263.5|4257.5|4263.5|4257.5|4262.5|4256.5|20
1727449060000|2024-09-27 14:57:40|4264.4|4258.4|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|19
1727449070000|2024-09-27 14:57:50|4264.9|4258.9|4264.5|4258.5|4265.7|4259.7|4264.4|4258.4|14
1727449080000|2024-09-27 14:58:00|4264.4|4258.4|4262.5|4256.5|4264.4|4258.4|4262.5|4256.5|101
1727449090000|2024-09-27 14:58:10|4262.7|4256.7|4263.2|4257.2|4263.5|4257.5|4262.5|4256.5|16
1727449100000|2024-09-27 14:58:20|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|3
1727449110000|2024-09-27 14:58:30|4262.7|4256.7|4261.5|4255.5|4262.7|4256.7|4261.5|4255.5|4
1727449120000|2024-09-27 14:58:40|4261.4|4255.4|4261.5|4255.5|4261.5|4255.5|4261.4|4255.4|2
1727449130000|2024-09-27 14:58:50|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4261.5|4255.5|82
1727449140000|2024-09-27 14:59:00|4262.9|4256.9|4262.2|4256.2|4262.9|4256.9|4261.5|4255.5|7
1727449150000|2024-09-27 14:59:10|4262|4256|4262.2|4256.2|4262.5|4256.5|4261.5|4255.5|7
1727449160000|2024-09-27 14:59:20|4262.5|4256.5|4262.5|4256.5|4263.2|4257.2|4262.2|4256.2|6
1727449170000|2024-09-27 14:59:30|4262.2|4256.2|4262|4256|4262.2|4256.2|4262|4256|4
1727449180000|2024-09-27 14:59:40|4262.2|4256.2|4262|4256|4262.5|4256.5|4260.4|4254.4|31
1727449190000|2024-09-27 14:59:50|4262.5|4256.5|4261.9|4255.9|4262.5|4256.5|4261.5|4255.5|6
1727449200000|2024-09-27 15:00:00|4262.4|4256.4|4261.5|4255.5|4262.5|4256.5|4261.5|4255.5|10
1727449210000|2024-09-27 15:00:10|4260.9|4254.9|4261.5|4255.5|4261.5|4255.5|4260.9|4254.9|8
1727449220000|2024-09-27 15:00:20|4260.9|4254.9|4262.5|4256.5|4262.5|4256.5|4260.9|4254.9|15
1727449230000|2024-09-27 15:00:30|4263.7|4257.7|4265|4259|4265.2|4259.2|4263.7|4257.7|18
1727449240000|2024-09-27 15:00:40|4265.4|4259.4|4267.7|4261.7|4267.7|4261.7|4265.4|4259.4|17
1727449250000|2024-09-27 15:00:50|4267.5|4261.5|4267.7|4261.7|4268.7|4262.7|4267.5|4261.5|30
1727449260000|2024-09-27 15:01:00|4268|4262|4264.7|4258.7|4268|4262|4264.7|4258.7|10
1727449270000|2024-09-27 15:01:10|4264.5|4258.5|4262.7|4256.7|4264.5|4258.5|4262.7|4256.7|9
1727449280000|2024-09-27 15:01:20|4263.4|4257.4|4264|4258|4264|4258|4263|4257|17
1727449290000|2024-09-27 15:01:30|4263.7|4257.7|4264.5|4258.5|4264.5|4258.5|4263.2|4257.2|17
1727449300000|2024-09-27 15:01:40|4264.7|4258.7|4266.7|4260.7|4266.7|4260.7|4264.5|4258.5|8
1727449310000|2024-09-27 15:01:50|4266.5|4260.5|4267.9|4261.9|4267.9|4261.9|4266.5|4260.5|5
1727449320000|2024-09-27 15:02:00|4268|4262|4266.5|4260.5|4268|4262|4266.5|4260.5|4
1727449330000|2024-09-27 15:02:10|4266.7|4260.7|4265.7|4259.7|4266.7|4260.7|4265.7|4259.7|12
1727449340000|2024-09-27 15:02:20|4265.5|4259.5|4265.5|4259.5|4265.7|4259.7|4264.7|4258.7|7
1727449350000|2024-09-27 15:02:30|4265.4|4259.4|4264.7|4258.7|4265.4|4259.4|4264.7|4258.7|3
1727449360000|2024-09-27 15:02:40|4264.5|4258.5|4264.2|4258.2|4264.7|4258.7|4263.7|4257.7|18
1727449370000|2024-09-27 15:02:50|4264.5|4258.5|4265.5|4259.5|4265.5|4259.5|4264.2|4258.2|6
1727449380000|2024-09-27 15:03:00|4265.4|4259.4|4265.4|4259.4|4265.5|4259.5|4265.4|4259.4|2
1727449390000|2024-09-27 15:03:10|4265.5|4259.5|4265.4|4259.4|4266|4260|4265.4|4259.4|7
1727449400000|2024-09-27 15:03:20|4265.5|4259.5|4265.5|4259.5|4266|4260|4265.5|4259.5|9
1727449410000|2024-09-27 15:03:30|4265|4259|4265.7|4259.7|4265.7|4259.7|4264.5|4258.5|21
1727449420000|2024-09-27 15:03:40|||||||||1
1727449430000|2024-09-27 15:03:50|4265.5|4259.5|4263.7|4257.7|4265.5|4259.5|4263.7|4257.7|16
1727449440000|2024-09-27 15:04:00|4264.7|4258.7|4262.7|4256.7|4264.7|4258.7|4262.7|4256.7|11
1727449450000|2024-09-27 15:04:10|4262.5|4256.5|4262.5|4256.5|4262.7|4256.7|4261.7|4255.7|10
1727449460000|2024-09-27 15:04:20|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|4
1727449470000|2024-09-27 15:04:30|4260.7|4254.7|4261.5|4255.5|4261.5|4255.5|4260.7|4254.7|6
1727449480000|2024-09-27 15:04:40|4261.7|4255.7|4261|4255|4262|4256|4261|4255|20
1727449490000|2024-09-27 15:04:50|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.2|4254.2|35
1727449500000|2024-09-27 15:05:00|4260.7|4254.7|4262.5|4256.5|4262.5|4256.5|4260.5|4254.5|16
1727449510000|2024-09-27 15:05:10|4262.4|4256.4|4260.5|4254.5|4262.5|4256.5|4260.2|4254.2|20
1727449520000|2024-09-27 15:05:20|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|4
1727449530000|2024-09-27 15:05:30|4260.5|4254.5|4261.4|4255.4|4261.5|4255.5|4260.5|4254.5|9
1727449540000|2024-09-27 15:05:40|4261.5|4255.5|4262.4|4256.4|4262.4|4256.4|4260.9|4254.9|5
1727449550000|2024-09-27 15:05:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1727449560000|2024-09-27 15:06:00|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|6
1727449570000|2024-09-27 15:06:10|4262.5|4256.5|4262.5|4256.5|4262.9|4256.9|4262|4256|5
1727449580000|2024-09-27 15:06:20|4262|4256|4262.5|4256.5|4263.5|4257.5|4262|4256|16
1727449590000|2024-09-27 15:06:30|4262.9|4256.9|4261.4|4255.4|4263.5|4257.5|4261.4|4255.4|38
1727449600000|2024-09-27 15:06:40|4260.5|4254.5|4260.5|4254.5|4261.4|4255.4|4259.7|4253.7|20
1727449610000|2024-09-27 15:06:50|4260.4|4254.4|4262.5|4256.5|4262.5|4256.5|4260.4|4254.4|12
1727449620000|2024-09-27 15:07:00|4262.9|4256.9|4263.5|4257.5|4263.5|4257.5|4262.9|4256.9|3
1727449630000|2024-09-27 15:07:10|4263.7|4257.7|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|20
1727449640000|2024-09-27 15:07:20|4264.9|4258.9|4263.4|4257.4|4264.9|4258.9|4263.4|4257.4|21
1727449650000|2024-09-27 15:07:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.4|4256.4|18
1727449660000|2024-09-27 15:07:40|4262|4256|4260.4|4254.4|4262.4|4256.4|4260|4254|26
1727449670000|2024-09-27 15:07:50|4260.5|4254.5|4258.5|4252.5|4260.5|4254.5|4258.5|4252.5|65
1727449680000|2024-09-27 15:08:00|4259.2|4253.2|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|11
1727449690000|2024-09-27 15:08:10|4257.9|4251.9|4256|4250|4257.9|4251.9|4254.5|4248.5|24
1727449700000|2024-09-27 15:08:20|4256.5|4250.5|4256.4|4250.4|4256.5|4250.5|4255.5|4249.5|20
1727449710000|2024-09-27 15:08:30|4256.5|4250.5|4255.7|4249.7|4257.4|4251.4|4255.5|4249.5|18
1727449720000|2024-09-27 15:08:40|4255|4249|4254.7|4248.7|4255|4249|4254.7|4248.7|6
1727449730000|2024-09-27 15:08:50|4254.9|4248.9|4252.7|4246.7|4255.5|4249.5|4252.7|4246.7|16
1727449740000|2024-09-27 15:09:00|4253|4247|4253.5|4247.5|4254|4248|4253|4247|8
1727449750000|2024-09-27 15:09:10|4253.4|4247.4|4253.7|4247.7|4253.7|4247.7|4253|4247|3
1727449760000|2024-09-27 15:09:20|4253.9|4247.9|4255.5|4249.5|4255.5|4249.5|4253.9|4247.9|15
1727449770000|2024-09-27 15:09:30|4255.4|4249.4|4255.5|4249.5|4255.5|4249.5|4255.4|4249.4|14
1727449780000|2024-09-27 15:09:40|4255.4|4249.4|4258|4252|4258|4252|4255.4|4249.4|14
1727449790000|2024-09-27 15:09:50|4258.5|4252.5|4257.5|4251.5|4258.5|4252.5|4256.7|4250.7|32
1727449800000|2024-09-27 15:10:00|4257.7|4251.7|4259.5|4253.5|4260|4254|4257.7|4251.7|30
1727449810000|2024-09-27 15:10:10|4260.2|4254.2|4259.9|4253.9|4260.5|4254.5|4259.9|4253.9|8
1727449820000|2024-09-27 15:10:20|4260|4254|4259|4253|4260.5|4254.5|4258.9|4252.9|5
1727449830000|2024-09-27 15:10:30|4259.4|4253.4|4258.5|4252.5|4259.7|4253.7|4258.5|4252.5|21
1727449840000|2024-09-27 15:10:40|4258.4|4252.4|4260.5|4254.5|4260.7|4254.7|4258.4|4252.4|14
1727449850000|2024-09-27 15:10:50|4260.7|4254.7|4258.5|4252.5|4260.7|4254.7|4258.5|4252.5|16
1727449860000|2024-09-27 15:11:00|4258.9|4252.9|4259.7|4253.7|4260.2|4254.2|4257.7|4251.7|10
1727449870000|2024-09-27 15:11:10|4260.5|4254.5|4262.7|4256.7|4262.7|4256.7|4260.5|4254.5|22
1727449880000|2024-09-27 15:11:20|4262.5|4256.5|4261.5|4255.5|4262.5|4256.5|4260.5|4254.5|10
1727449890000|2024-09-27 15:11:30|4261.9|4255.9|4260.7|4254.7|4261.9|4255.9|4260.5|4254.5|12
1727449900000|2024-09-27 15:11:40|4260.5|4254.5|4256.7|4250.7|4260.5|4254.5|4256.7|4250.7|30
1727449910000|2024-09-27 15:11:50|4259.5|4253.5|4257.7|4251.7|4259.5|4253.5|4257.5|4251.5|28
1727449920000|2024-09-27 15:12:00|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|18
1727449930000|2024-09-27 15:12:10|4256.1|4250.1|4255.7|4249.7|4256.1|4250.1|4255.7|4249.7|18
1727449940000|2024-09-27 15:12:20|4255.5|4249.5|4255.7|4249.7|4256.2|4250.2|4254.7|4248.7|46
1727449950000|2024-09-27 15:12:30|4255.5|4249.5|4258.2|4252.2|4258.2|4252.2|4254.7|4248.7|29
1727449960000|2024-09-27 15:12:40|4257.9|4251.9|4255.5|4249.5|4257.9|4251.9|4255.5|4249.5|9
1727449970000|2024-09-27 15:12:50|4255.2|4249.2|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|15
1727449980000|2024-09-27 15:13:00|4255.7|4249.7|4252.5|4246.5|4256.2|4250.2|4252.5|4246.5|63
1727449990000|2024-09-27 15:13:10|4252.2|4246.2|4251.7|4245.7|4252.2|4246.2|4251.2|4245.2|10
1727450000000|2024-09-27 15:13:20|4252|4246|4253.9|4247.9|4253.9|4247.9|4251.7|4245.7|11
1727450010000|2024-09-27 15:13:30|4254|4248|4250.7|4244.7|4254|4248|4250.7|4244.7|32
1727450020000|2024-09-27 15:13:40|4251|4245|4251.1|4245.1|4251.5|4245.5|4250.5|4244.5|36
1727450030000|2024-09-27 15:13:50|4250.6|4244.6|4250.2|4244.2|4250.6|4244.6|4250.1|4244.1|23
1727450040000|2024-09-27 15:14:00|4250.1|4244.1|4249.7|4243.7|4250.6|4244.6|4249.2|4243.2|16
1727450050000|2024-09-27 15:14:10|4250.1|4244.1|4249.1|4243.1|4250.2|4244.2|4248.7|4242.7|22
1727450060000|2024-09-27 15:14:20|4249.6|4243.6|4250.6|4244.6|4250.6|4244.6|4249.6|4243.6|7
1727450070000|2024-09-27 15:14:30|4250.2|4244.2|4252.1|4246.1|4252.1|4246.1|4250.2|4244.2|3
1727450080000|2024-09-27 15:14:40|4251.9|4245.9|4252.6|4246.6|4252.6|4246.6|4251.6|4245.6|7
1727450090000|2024-09-27 15:14:50|4252.1|4246.1|4253.6|4247.6|4253.6|4247.6|4251.9|4245.9|19
1727450100000|2024-09-27 15:15:00|4253.4|4247.4|4254.4|4248.4|4254.4|4248.4|4253.4|4247.4|9
1727450110000|2024-09-27 15:15:10|4254.7|4248.7|4254.7|4248.7|4255.1|4249.1|4254.6|4248.6|10
1727450120000|2024-09-27 15:15:20|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4252.7|4246.7|8
1727450130000|2024-09-27 15:15:30|4254.6|4248.6|4255.2|4249.2|4255.2|4249.2|4254.6|4248.6|7
1727450140000|2024-09-27 15:15:40|4254.6|4248.6|4251.6|4245.6|4254.6|4248.6|4251.6|4245.6|12
1727450150000|2024-09-27 15:15:50|4251.2|4245.2|4250.7|4244.7|4251.7|4245.7|4250.7|4244.7|20
1727450160000|2024-09-27 15:16:00|4250.6|4244.6|4250.7|4244.7|4251.6|4245.6|4250.6|4244.6|14
1727450170000|2024-09-27 15:16:10|4250.6|4244.6|4250.6|4244.6|4250.7|4244.7|4250.4|4244.4|7
1727450180000|2024-09-27 15:16:20|4250.4|4244.4|4250.6|4244.6|4250.7|4244.7|4250.4|4244.4|3
1727450190000|2024-09-27 15:16:30|4250.7|4244.7|4250.6|4244.6|4251.6|4245.6|4250.6|4244.6|5
1727450200000|2024-09-27 15:16:40|4251.2|4245.2|4250.6|4244.6|4251.6|4245.6|4250.6|4244.6|15
1727450210000|2024-09-27 15:16:50|4250.4|4244.4|4249.6|4243.6|4250.6|4244.6|4249.4|4243.4|3
1727450220000|2024-09-27 15:17:00|4248.7|4242.7|4249.1|4243.1|4249.4|4243.4|4248.6|4242.6|14
1727450230000|2024-09-27 15:17:10|4248.7|4242.7|4248.4|4242.4|4248.7|4242.7|4248.4|4242.4|106
1727450240000|2024-09-27 15:17:20|4247.4|4241.4|4247.4|4241.4|4247.7|4241.7|4247.2|4241.2|12
1727450250000|2024-09-27 15:17:30|4247.6|4241.6|4248.2|4242.2|4248.4|4242.4|4247.6|4241.6|4
1727450260000|2024-09-27 15:17:40|4248.6|4242.6|4247.6|4241.6|4248.6|4242.6|4247.6|4241.6|11
1727450270000|2024-09-27 15:17:50|4248.4|4242.4|4249.6|4243.6|4250.4|4244.4|4248.4|4242.4|10
1727450280000|2024-09-27 15:18:00|4249.4|4243.4|4250.6|4244.6|4250.6|4244.6|4249.4|4243.4|8
1727450290000|2024-09-27 15:18:10|4250.4|4244.4|4252.6|4246.6|4253.4|4247.4|4250.4|4244.4|23
1727450300000|2024-09-27 15:18:20|4253.4|4247.4|4254.6|4248.6|4254.6|4248.6|4253.4|4247.4|5
1727450310000|2024-09-27 15:18:30|4254.4|4248.4|4257.2|4251.2|4257.2|4251.2|4254.4|4248.4|18
1727450320000|2024-09-27 15:18:40|4257.4|4251.4|4255.7|4249.7|4258.2|4252.2|4255.7|4249.7|24
1727450330000|2024-09-27 15:18:50|4256|4250|4256|4250|4256.2|4250.2|4255.4|4249.4|16
1727450340000|2024-09-27 15:19:00|4256.4|4250.4|4257.4|4251.4|4258.4|4252.4|4256.4|4250.4|35
1727450350000|2024-09-27 15:19:10|4257.2|4251.2|4257.2|4251.2|4257.4|4251.4|4256.4|4250.4|25
1727450360000|2024-09-27 15:19:20|4257.4|4251.4|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|18
1727450370000|2024-09-27 15:19:30|4255.7|4249.7|4254.4|4248.4|4255.9|4249.9|4254.4|4248.4|27
1727450380000|2024-09-27 15:19:40|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|14
1727450390000|2024-09-27 15:19:50|4254.2|4248.2|4254.2|4248.2|4254.6|4248.6|4253.4|4247.4|29
1727450400000|2024-09-27 15:20:00|4255|4249|4259.7|4253.7|4261.4|4255.4|4255|4249|70
1727450410000|2024-09-27 15:20:10|4260.7|4254.7|4262.4|4256.4|4263.2|4257.2|4260.7|4254.7|44
1727450420000|2024-09-27 15:20:20|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4261.4|4255.4|11
1727450430000|2024-09-27 15:20:30|4262.4|4256.4|4264.7|4258.7|4265|4259|4262.2|4256.2|17
1727450440000|2024-09-27 15:20:40|4264.4|4258.4|4263.2|4257.2|4264.4|4258.4|4263.2|4257.2|8
1727450450000|2024-09-27 15:20:50|4263|4257|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|19
1727450460000|2024-09-27 15:21:00|4261.9|4255.9|4259.2|4253.2|4261.9|4255.9|4258.2|4252.2|42
1727450470000|2024-09-27 15:21:10|4259.4|4253.4|4257.2|4251.2|4259.9|4253.9|4257.2|4251.2|9
1727450480000|2024-09-27 15:21:20|4257.7|4251.7|4257.7|4251.7|4258|4252|4257.2|4251.2|15
1727450490000|2024-09-27 15:21:30|4258|4252|4257.4|4251.4|4258|4252|4257.4|4251.4|1
1727450500000|2024-09-27 15:21:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|10
1727450510000|2024-09-27 15:21:50|4256.7|4250.7|4258.9|4252.9|4260.2|4254.2|4256.7|4250.7|14
1727450520000|2024-09-27 15:22:00|4259.2|4253.2|4258.9|4252.9|4259.2|4253.2|4258.7|4252.7|0
1727450530000|2024-09-27 15:22:10|4258.7|4252.7|4261.7|4255.7|4261.7|4255.7|4258.4|4252.4|36
1727450540000|2024-09-27 15:22:20|4262|4256|4262.2|4256.2|4262.2|4256.2|4261.2|4255.2|9
1727450550000|2024-09-27 15:22:30|4261.9|4255.9|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|3
1727450560000|2024-09-27 15:22:40|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4261.4|4255.4|5
1727450570000|2024-09-27 15:22:50|4261.7|4255.7|4262.4|4256.4|4262.4|4256.4|4261.7|4255.7|6
1727450580000|2024-09-27 15:23:00|4264.2|4258.2|4262.2|4256.2|4264.2|4258.2|4261.7|4255.7|33
1727450590000|2024-09-27 15:23:10|4261.2|4255.2|4260.7|4254.7|4261.4|4255.4|4260.7|4254.7|14
1727450600000|2024-09-27 15:23:20|4260.4|4254.4|4261.2|4255.2|4261.2|4255.2|4260|4254|38
1727450610000|2024-09-27 15:23:30|4260.7|4254.7|4259|4253|4260.7|4254.7|4258.7|4252.7|14
1727450620000|2024-09-27 15:23:40|4258.7|4252.7|4257.9|4251.9|4259|4253|4257.7|4251.7|3
1727450630000|2024-09-27 15:23:50|4258.2|4252.2|4258.5|4252.5|4259.7|4253.7|4258.2|4252.2|15
1727450640000|2024-09-27 15:24:00|4258.7|4252.7|4258.7|4252.7|4259.2|4253.2|4258.2|4252.2|10
1727450650000|2024-09-27 15:24:10|4258.4|4252.4|4258.2|4252.2|4258.4|4252.4|4257.9|4251.9|5
1727450660000|2024-09-27 15:24:20|4257.7|4251.7|4258.2|4252.2|4258.4|4252.4|4257.7|4251.7|7
1727450670000|2024-09-27 15:24:30|4257.5|4251.5|4258.2|4252.2|4258.4|4252.4|4257.2|4251.2|35
1727450680000|2024-09-27 15:24:40|4258|4252|4260.5|4254.5|4261.2|4255.2|4258|4252|11
1727450690000|2024-09-27 15:24:50|4261|4255|4263|4257|4263.5|4257.5|4261|4255|15
1727450700000|2024-09-27 15:25:00|4262.9|4256.9|4261.7|4255.7|4262.9|4256.9|4261.4|4255.4|15
1727450710000|2024-09-27 15:25:10|4261.4|4255.4|4261.2|4255.2|4262|4256|4261|4255|1
1727450720000|2024-09-27 15:25:20|4261|4255|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|2
1727450730000|2024-09-27 15:25:30|4259.7|4253.7|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|4
1727450740000|2024-09-27 15:25:40|4259.4|4253.4|4258.9|4252.9|4259.7|4253.7|4258.2|4252.2|22
1727450750000|2024-09-27 15:25:50|4259.2|4253.2|4259.9|4253.9|4260.2|4254.2|4259.2|4253.2|7
1727450760000|2024-09-27 15:26:00|4260.2|4254.2|4258.2|4252.2|4260.2|4254.2|4258.2|4252.2|12
1727450770000|2024-09-27 15:26:10|4259.4|4253.4|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|13
1727450780000|2024-09-27 15:26:20|4259.4|4253.4|4259.2|4253.2|4260.2|4254.2|4259.2|4253.2|8
1727450790000|2024-09-27 15:26:30|||||||||7
1727450800000|2024-09-27 15:26:40|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.2|4253.2|13
1727450810000|2024-09-27 15:26:50|4260|4254|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|5
1727450820000|2024-09-27 15:27:00|4260|4254|4260.4|4254.4|4260.7|4254.7|4259.9|4253.9|3
1727450830000|2024-09-27 15:27:10|4260|4254|4260.2|4254.2|4260.4|4254.4|4260|4254|5
1727450840000|2024-09-27 15:27:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1727450850000|2024-09-27 15:27:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4261.2|4255.2|14
1727450860000|2024-09-27 15:27:40|4261.2|4255.2|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|11
1727450870000|2024-09-27 15:27:50|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|1
1727450880000|2024-09-27 15:28:00|4259.2|4253.2|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|3
1727450890000|2024-09-27 15:28:10|4259.5|4253.5|4259|4253|4259.7|4253.7|4258.7|4252.7|9
1727450900000|2024-09-27 15:28:20|4258.7|4252.7|4258|4252|4259|4253|4258|4252|34
1727450910000|2024-09-27 15:28:30|4255.7|4249.7|4256.2|4250.2|4256.4|4250.4|4255|4249|40
1727450920000|2024-09-27 15:28:40|4256.4|4250.4|4258.9|4252.9|4258.9|4252.9|4256.4|4250.4|28
1727450930000|2024-09-27 15:28:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4258.5|4252.5|11
1727450940000|2024-09-27 15:29:00|4259|4253|4259|4253|4259.2|4253.2|4259|4253|5
1727450950000|2024-09-27 15:29:10|4258.7|4252.7|4260.2|4254.2|4260.2|4254.2|4258.7|4252.7|16
1727450960000|2024-09-27 15:29:20|4261|4255|4262.2|4256.2|4262.7|4256.7|4261|4255|9
1727450970000|2024-09-27 15:29:30|4262|4256|4264|4258|4264.2|4258.2|4262|4256|18
1727450980000|2024-09-27 15:29:40|4264.2|4258.2|4264|4258|4264.4|4258.4|4263.4|4257.4|18
1727450990000|2024-09-27 15:29:50|4264.4|4258.4|4265.2|4259.2|4265.2|4259.2|4264.2|4258.2|29
1727451000000|2024-09-27 15:30:00|4265|4259|4262.2|4256.2|4265.2|4259.2|4262.2|4256.2|18
1727451010000|2024-09-27 15:30:10|4261.2|4255.2|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|23
1727451020000|2024-09-27 15:30:20|4260.7|4254.7|4260.2|4254.2|4261|4255|4260.2|4254.2|7
1727451030000|2024-09-27 15:30:30|4261|4255|4260|4254|4261|4255|4259.4|4253.4|23
1727451040000|2024-09-27 15:30:40|4260.2|4254.2|4261|4255|4262|4256|4260|4254|19
1727451050000|2024-09-27 15:30:50|4261.2|4255.2|4262|4256|4262.2|4256.2|4261.2|4255.2|16
1727451060000|2024-09-27 15:31:00|4262.2|4256.2|4262|4256|4263|4257|4261.5|4255.5|27
1727451070000|2024-09-27 15:31:10|4261.7|4255.7|4261|4255|4262|4256|4261|4255|25
1727451080000|2024-09-27 15:31:20|4260.7|4254.7|4261.4|4255.4|4261.4|4255.4|4260.7|4254.7|15
1727451090000|2024-09-27 15:31:30|4262.2|4256.2|4265.2|4259.2|4266|4260|4262.2|4256.2|29
1727451100000|2024-09-27 15:31:40|4265|4259|4265|4259|4265.2|4259.2|4265|4259|5
1727451110000|2024-09-27 15:31:50|4262.4|4256.4|4261.5|4255.5|4262.4|4256.4|4261.2|4255.2|15
1727451120000|2024-09-27 15:32:00|4261|4255|4259.2|4253.2|4261.2|4255.2|4259.2|4253.2|24
1727451130000|2024-09-27 15:32:10|4259|4253|4259.2|4253.2|4259.2|4253.2|4258|4252|15
1727451140000|2024-09-27 15:32:20|4259|4253|4260|4254|4261|4255|4259|4253|31
1727451150000|2024-09-27 15:32:30|4260.2|4254.2|4261|4255|4261|4255|4260.2|4254.2|3
1727451160000|2024-09-27 15:32:40|4262.2|4256.2|4262|4256|4262.2|4256.2|4261|4255|27
1727451170000|2024-09-27 15:32:50|4262.2|4256.2|4262|4256|4262.2|4256.2|4262|4256|28
1727451180000|2024-09-27 15:33:00|4262.2|4256.2|4262.2|4256.2|4262.4|4256.4|4262.2|4256.2|10
1727451190000|2024-09-27 15:33:10|4262|4256|4261.2|4255.2|4262|4256|4261|4255|14
1727451200000|2024-09-27 15:33:20|4260.2|4254.2|4260|4254|4261|4255|4260|4254|4
1727451210000|2024-09-27 15:33:30|4259.2|4253.2|4259.2|4253.2|4259.4|4253.4|4259.2|4253.2|7
1727451220000|2024-09-27 15:33:40|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|11
1727451230000|2024-09-27 15:33:50|4259|4253|4259|4253|4259|4253|4259|4253|6
1727451240000|2024-09-27 15:34:00|4260|4254|4260|4254|4260.2|4254.2|4259.9|4253.9|7
1727451250000|2024-09-27 15:34:10|4259.2|4253.2|4257|4251|4259.7|4253.7|4256.2|4250.2|41
1727451260000|2024-09-27 15:34:20|4257.2|4251.2|4257|4251|4257.2|4251.2|4256|4250|49
1727451270000|2024-09-27 15:34:30|4256.7|4250.7|4255|4249|4256.7|4250.7|4255|4249|13
1727451280000|2024-09-27 15:34:40|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4255|4249|10
1727451290000|2024-09-27 15:34:50|4255.4|4249.4|4256|4250|4257|4251|4255.4|4249.4|5
1727451300000|2024-09-27 15:35:00|||||||||5
1727451310000|2024-09-27 15:35:10|4256.2|4250.2|4256|4250|4256.2|4250.2|4256|4250|13
1727451320000|2024-09-27 15:35:20|4255|4249|4253.7|4247.7|4255|4249|4253.2|4247.2|26
1727451330000|2024-09-27 15:35:30|4253.5|4247.5|4254.2|4248.2|4254.5|4248.5|4253.5|4247.5|15
1727451340000|2024-09-27 15:35:40|4254|4248|4253.2|4247.2|4254.2|4248.2|4253.2|4247.2|4
1727451350000|2024-09-27 15:35:50|4253.5|4247.5|4254.2|4248.2|4254.2|4248.2|4253.5|4247.5|10
1727451360000|2024-09-27 15:36:00|4254.4|4248.4|4254.2|4248.2|4254.7|4248.7|4254|4248|5
1727451370000|2024-09-27 15:36:10|4254|4248|4253.7|4247.7|4254|4248|4253.4|4247.4|3
1727451380000|2024-09-27 15:36:20|4253.4|4247.4|4255|4249|4255|4249|4253|4247|26
1727451390000|2024-09-27 15:36:30|4254.5|4248.5|4255|4249|4255.2|4249.2|4254.2|4248.2|19
1727451400000|2024-09-27 15:36:40|4254.2|4248.2|4253|4247|4254.2|4248.2|4253|4247|18
1727451410000|2024-09-27 15:36:50|4252|4246|4254.5|4248.5|4255|4249|4252|4246|169
1727451420000|2024-09-27 15:37:00|4254.7|4248.7|4255|4249|4255|4249|4254.5|4248.5|17
1727451430000|2024-09-27 15:37:10|4254.7|4248.7|4255|4249|4255|4249|4254|4248|9
1727451440000|2024-09-27 15:37:20|4255.2|4249.2|4256|4250|4256.7|4250.7|4255.2|4249.2|16
1727451450000|2024-09-27 15:37:30|4255|4249|4256|4250|4256.2|4250.2|4255|4249|10
1727451460000|2024-09-27 15:37:40|||||||||1
1727451470000|2024-09-27 15:37:50|4256.2|4250.2|4255|4249|4256.2|4250.2|4255|4249|12
1727451480000|2024-09-27 15:38:00|4256.2|4250.2|4257|4251|4257|4251|4256|4250|16
1727451490000|2024-09-27 15:38:10|4257.2|4251.2|4257|4251|4258|4252|4257|4251|16
1727451500000|2024-09-27 15:38:20|4257.2|4251.2|4257|4251|4257.2|4251.2|4257|4251|0
1727451510000|2024-09-27 15:38:30|4256|4250|4256.2|4250.2|4256.2|4250.2|4256|4250|8
1727451520000|2024-09-27 15:38:40|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|2
1727451530000|2024-09-27 15:38:50|4256.4|4250.4|4256|4250|4256.4|4250.4|4256|4250|8
1727451540000|2024-09-27 15:39:00|4256.2|4250.2|4257.2|4251.2|4257.7|4251.7|4256.2|4250.2|10
1727451550000|2024-09-27 15:39:10|4257.9|4251.9|4259.2|4253.2|4260|4254|4257.5|4251.5|8
1727451560000|2024-09-27 15:39:20|4258.7|4252.7|4258|4252|4259|4253|4258|4252|7
1727451570000|2024-09-27 15:39:30|4258.2|4252.2|4258.5|4252.5|4259|4253|4258.2|4252.2|14
1727451580000|2024-09-27 15:39:40|4259|4253|4258.2|4252.2|4259|4253|4258.2|4252.2|2
1727451590000|2024-09-27 15:39:50|4258.7|4252.7|4259.2|4253.2|4260|4254|4258.7|4252.7|8
1727451600000|2024-09-27 15:40:00|4259|4253|4259.5|4253.5|4260.2|4254.2|4259|4253|26
1727451610000|2024-09-27 15:40:10|4259.2|4253.2|4258.2|4252.2|4259.2|4253.2|4258|4252|7
1727451620000|2024-09-27 15:40:20|4258.7|4252.7|4257.4|4251.4|4258.7|4252.7|4257.2|4251.2|7
1727451630000|2024-09-27 15:40:30|4258|4252|4257.2|4251.2|4258|4252|4257.2|4251.2|20
1727451640000|2024-09-27 15:40:40|4256.9|4250.9|4257.7|4251.7|4258|4252|4256.4|4250.4|18
1727451650000|2024-09-27 15:40:50|4258|4252|4257.7|4251.7|4258.2|4252.2|4257.4|4251.4|4
1727451660000|2024-09-27 15:41:00|4258|4252|4258.2|4252.2|4258.4|4252.4|4257.4|4251.4|4
1727451670000|2024-09-27 15:41:10|4258.4|4252.4|4258.2|4252.2|4258.4|4252.4|4258|4252|1
1727451680000|2024-09-27 15:41:20|4258|4252|4255.2|4249.2|4259|4253|4255.2|4249.2|13
1727451690000|2024-09-27 15:41:30|4254.4|4248.4|4251|4245|4254.4|4248.4|4251|4245|16
1727451700000|2024-09-27 15:41:40|4250|4244|4251.2|4245.2|4251.2|4245.2|4249|4243|27
1727451710000|2024-09-27 15:41:50|4250|4244|4250|4244|4250|4244|4250|4244|8
1727451720000|2024-09-27 15:42:00|4248|4242|4247.2|4241.2|4248.2|4242.2|4247.2|4241.2|12
1727451730000|2024-09-27 15:42:10|4246.4|4240.4|4246.2|4240.2|4246.4|4240.4|4246|4240|8
1727451740000|2024-09-27 15:42:20|4246.4|4240.4|4246|4240|4246.4|4240.4|4246|4240|1
1727451750000|2024-09-27 15:42:30|4245.2|4239.2|4249|4243|4249|4243|4245.2|4239.2|16
1727451760000|2024-09-27 15:42:40|4248.7|4242.7|4249.4|4243.4|4250.2|4244.2|4248.7|4242.7|16
1727451770000|2024-09-27 15:42:50|4250.2|4244.2|4250.2|4244.2|4250.4|4244.4|4249.4|4243.4|7
1727451780000|2024-09-27 15:43:00|4250.4|4244.4|4250.2|4244.2|4251.2|4245.2|4250.2|4244.2|10
1727451790000|2024-09-27 15:43:10|4250|4244|4250.2|4244.2|4250.4|4244.4|4249.4|4243.4|11
1727451800000|2024-09-27 15:43:20|4249.4|4243.4|4250.2|4244.2|4250.2|4244.2|4249.4|4243.4|8
1727451810000|2024-09-27 15:43:30|4249.7|4243.7|4249.2|4243.2|4250.2|4244.2|4249.2|4243.2|4
1727451820000|2024-09-27 15:43:40|4248.2|4242.2|4249.2|4243.2|4249.4|4243.4|4248|4242|8
1727451830000|2024-09-27 15:43:50|4248.9|4242.9|4249.2|4243.2|4249.7|4243.7|4248.9|4242.9|10
1727451840000|2024-09-27 15:44:00|4249.4|4243.4|4249.4|4243.4|4249.7|4243.7|4249.2|4243.2|3
1727451850000|2024-09-27 15:44:10|4249.7|4243.7|4248.2|4242.2|4249.7|4243.7|4248.2|4242.2|8
1727451860000|2024-09-27 15:44:20|4248.4|4242.4|4247.4|4241.4|4248.7|4242.7|4247.4|4241.4|4
1727451870000|2024-09-27 15:44:30|4247.2|4241.2|4247|4241|4247.2|4241.2|4247|4241|3
1727451880000|2024-09-27 15:44:40|4246.2|4240.2|4245|4239|4246.5|4240.5|4245|4239|18
1727451890000|2024-09-27 15:44:50|4243|4237|4243.2|4237.2|4243.2|4237.2|4243|4237|11
1727451900000|2024-09-27 15:45:00|4243|4237|4243|4237|4243.2|4237.2|4242|4236|7
1727451910000|2024-09-27 15:45:10|4243.2|4237.2|4240.2|4234.2|4243.2|4237.2|4239.4|4233.4|17
1727451920000|2024-09-27 15:45:20|4242.2|4236.2|4242|4236|4243.2|4237.2|4242|4236|70
1727451930000|2024-09-27 15:45:30|4242.2|4236.2|4240.2|4234.2|4242.7|4236.7|4240.2|4234.2|87
1727451940000|2024-09-27 15:45:40|4240.5|4234.5|4240|4234|4241|4235|4240|4234|14
1727451950000|2024-09-27 15:45:50|4240.2|4234.2|4241|4235|4241|4235|4240|4234|13
1727451960000|2024-09-27 15:46:00|4241.2|4235.2|4239|4233|4241.2|4235.2|4239|4233|33
1727451970000|2024-09-27 15:46:10|4238.4|4232.4|4236.2|4230.2|4238.4|4232.4|4235.7|4229.7|34
1727451980000|2024-09-27 15:46:20|4236|4230|4236.2|4230.2|4237.2|4231.2|4236|4230|17
1727451990000|2024-09-27 15:46:30|4237.2|4231.2|4237|4231|4237.2|4231.2|4236.2|4230.2|6
1727452000000|2024-09-27 15:46:40|4236.7|4230.7|4238.2|4232.2|4238.2|4232.2|4236.4|4230.4|12
1727452010000|2024-09-27 15:46:50|4238|4232|4239.2|4233.2|4239.2|4233.2|4238|4232|9
1727452020000|2024-09-27 15:47:00|4239.4|4233.4|4239.2|4233.2|4239.4|4233.4|4238.4|4232.4|12
1727452030000|2024-09-27 15:47:10|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.2|4233.2|8
1727452040000|2024-09-27 15:47:20|4241|4235|4241.4|4235.4|4241.4|4235.4|4241|4235|39
1727452050000|2024-09-27 15:47:30|4242|4236|4242|4236|4242|4236|4241.4|4235.4|67
1727452060000|2024-09-27 15:47:40|4246.9|4240.9|4245.9|4239.9|4247.2|4241.2|4245|4239|76
1727452070000|2024-09-27 15:47:50|4246|4240|4243.5|4237.5|4246|4240|4243.5|4237.5|13
1727452080000|2024-09-27 15:48:00|4244|4238|4245.9|4239.9|4246|4240|4243.4|4237.4|28
1727452090000|2024-09-27 15:48:10|4246|4240|4243.9|4237.9|4246|4240|4243.9|4237.9|10
1727452100000|2024-09-27 15:48:20|4246.7|4240.7|4246|4240|4246.7|4240.7|4245|4239|9
1727452110000|2024-09-27 15:48:30|4247|4241|4247.5|4241.5|4248|4242|4247|4241|4
1727452120000|2024-09-27 15:48:40|4247.2|4241.2|4246.9|4240.9|4247.2|4241.2|4246|4240|7
1727452130000|2024-09-27 15:48:50|4247|4241|4245.9|4239.9|4248|4242|4245.9|4239.9|61
1727452140000|2024-09-27 15:49:00|4246|4240|4248.7|4242.7|4248.7|4242.7|4246|4240|19
1727452150000|2024-09-27 15:49:10|4248.9|4242.9|4249.9|4243.9|4249.9|4243.9|4248.9|4242.9|2
1727452160000|2024-09-27 15:49:20|4250|4244|4251.7|4245.7|4251.9|4245.9|4250|4244|9
1727452170000|2024-09-27 15:49:30|4251|4245|4251.9|4245.9|4253|4247|4250.9|4244.9|57
1727452180000|2024-09-27 15:49:40|4251.7|4245.7|4249.9|4243.9|4251.9|4245.9|4249.7|4243.7|1
1727452190000|2024-09-27 15:49:50|4250.5|4244.5|4250.9|4244.9|4250.9|4244.9|4250.5|4244.5|6
1727452200000|2024-09-27 15:50:00|4250.7|4244.7|4249.9|4243.9|4251.9|4245.9|4249.7|4243.7|17
1727452210000|2024-09-27 15:50:10|4249.5|4243.5|4250.9|4244.9|4250.9|4244.9|4249|4243|16
1727452220000|2024-09-27 15:50:20|4251.7|4245.7|4253.7|4247.7|4254|4248|4251.7|4245.7|35
1727452230000|2024-09-27 15:50:30|4253.9|4247.9|4254.4|4248.4|4255|4249|4252.9|4246.9|92
1727452240000|2024-09-27 15:50:40|4254|4248|4253.7|4247.7|4254|4248|4253.4|4247.4|4
1727452250000|2024-09-27 15:50:50|4253.4|4247.4|4253.7|4247.7|4253.9|4247.9|4253.4|4247.4|9
1727452260000|2024-09-27 15:51:00|4252.9|4246.9|4251.9|4245.9|4252.9|4246.9|4251.7|4245.7|4
1727452270000|2024-09-27 15:51:10|4251.7|4245.7|4251.9|4245.9|4252.2|4246.2|4251.7|4245.7|6
1727452280000|2024-09-27 15:51:20|4251.7|4245.7|4250.9|4244.9|4251.9|4245.9|4250.4|4244.4|10
1727452290000|2024-09-27 15:51:30|4250.7|4244.7|4249.7|4243.7|4250.9|4244.9|4249.7|4243.7|2
1727452300000|2024-09-27 15:51:40|4250|4244|4249.9|4243.9|4250|4244|4249.9|4243.9|1
1727452310000|2024-09-27 15:51:50|4250|4244|4250.4|4244.4|4250.4|4244.4|4249.7|4243.7|10
1727452320000|2024-09-27 15:52:00|4250.7|4244.7|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|6
1727452330000|2024-09-27 15:52:10|4251|4245|4249.9|4243.9|4251.7|4245.7|4249.9|4243.9|7
1727452340000|2024-09-27 15:52:20|4250|4244|4250.9|4244.9|4251|4245|4249.4|4243.4|14
1727452350000|2024-09-27 15:52:30|4251|4245|4249.9|4243.9|4251|4245|4248.7|4242.7|28
1727452360000|2024-09-27 15:52:40|4250|4244|4250.7|4244.7|4250.9|4244.9|4249.9|4243.9|28
1727452370000|2024-09-27 15:52:50|4250.2|4244.2|4249.9|4243.9|4250.9|4244.9|4249.7|4243.7|5
1727452380000|2024-09-27 15:53:00|4249.7|4243.7|4248.9|4242.9|4249.9|4243.9|4248.7|4242.7|9
1727452390000|2024-09-27 15:53:10|4249.2|4243.2|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|8
1727452400000|2024-09-27 15:53:20|4249|4243|4248.9|4242.9|4249|4243|4248.9|4242.9|3
1727452410000|2024-09-27 15:53:30|||||||||19
1727452420000|2024-09-27 15:53:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4249.7|4243.7|17
1727452430000|2024-09-27 15:53:50|4250.7|4244.7|4250.2|4244.2|4250.9|4244.9|4249.9|4243.9|12
1727452440000|2024-09-27 15:54:00|4249.9|4243.9|4249.9|4243.9|4251.9|4245.9|4249.9|4243.9|22
1727452450000|2024-09-27 15:54:10|4249.7|4243.7|4249.9|4243.9|4250.4|4244.4|4248.7|4242.7|33
1727452460000|2024-09-27 15:54:20|4249.7|4243.7|4248.7|4242.7|4249.7|4243.7|4248.7|4242.7|10
1727452470000|2024-09-27 15:54:30|||||||||10
1727452480000|2024-09-27 15:54:40|4249.7|4243.7|4250.7|4244.7|4250.9|4244.9|4249.7|4243.7|14
1727452490000|2024-09-27 15:54:50|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4249.9|4243.9|9
1727452500000|2024-09-27 15:55:00|4251.5|4245.5|4250.9|4244.9|4251.7|4245.7|4250.7|4244.7|6
1727452510000|2024-09-27 15:55:10|4251.4|4245.4|4251.2|4245.2|4251.4|4245.4|4249.7|4243.7|23
1727452520000|2024-09-27 15:55:20|4251.7|4245.7|4251.7|4245.7|4251.9|4245.9|4251.7|4245.7|4
1727452530000|2024-09-27 15:55:30|4251.9|4245.9|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|4
1727452540000|2024-09-27 15:55:40|4253.9|4247.9|4252.4|4246.4|4253.9|4247.9|4252.4|4246.4|5
1727452550000|2024-09-27 15:55:50|4252|4246|4251.9|4245.9|4252|4246|4251.9|4245.9|3
1727452560000|2024-09-27 15:56:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|8
1727452570000|2024-09-27 15:56:10|4253.2|4247.2|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|7
1727452580000|2024-09-27 15:56:20|4253.7|4247.7|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|7
1727452590000|2024-09-27 15:56:30|4254.7|4248.7|4255.7|4249.7|4255.7|4249.7|4253.9|4247.9|8
1727452600000|2024-09-27 15:56:40|4255.4|4249.4|4258.7|4252.7|4258.7|4252.7|4255.4|4249.4|21
1727452610000|2024-09-27 15:56:50|4257.9|4251.9|4258.7|4252.7|4258.7|4252.7|4256.7|4250.7|40
1727452620000|2024-09-27 15:57:00|4257.9|4251.9|4257.7|4251.7|4258.4|4252.4|4257.7|4251.7|14
1727452630000|2024-09-27 15:57:10|4258.2|4252.2|4258.2|4252.2|4258.7|4252.7|4257.7|4251.7|9
1727452640000|2024-09-27 15:57:20|4257.7|4251.7|4259.7|4253.7|4259.7|4253.7|4257.7|4251.7|6
1727452650000|2024-09-27 15:57:30|4258.7|4252.7|4261.2|4255.2|4261.2|4255.2|4258.7|4252.7|23
1727452660000|2024-09-27 15:57:40|4260.9|4254.9|4260.7|4254.7|4261.7|4255.7|4260.4|4254.4|15
1727452670000|2024-09-27 15:57:50|4260.4|4254.4|4259.9|4253.9|4260.7|4254.7|4259.9|4253.9|5
1727452680000|2024-09-27 15:58:00|4259.7|4253.7|4260.9|4254.9|4261.2|4255.2|4259.7|4253.7|2
1727452690000|2024-09-27 15:58:10|4260.7|4254.7|4259.7|4253.7|4260.9|4254.9|4259.7|4253.7|12
1727452700000|2024-09-27 15:58:20|4258.7|4252.7|4257.9|4251.9|4258.9|4252.9|4257.7|4251.7|24
1727452710000|2024-09-27 15:58:30|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4257.5|4251.5|5
1727452720000|2024-09-27 15:58:40|4258.9|4252.9|4259.2|4253.2|4259.7|4253.7|4258.9|4252.9|5
1727452730000|2024-09-27 15:58:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.7|4252.7|1
1727452740000|2024-09-27 15:59:00|4259.4|4253.4|4258.7|4252.7|4260.2|4254.2|4258.7|4252.7|8
1727452750000|2024-09-27 15:59:10|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|5
1727452760000|2024-09-27 15:59:20|4260.2|4254.2|4259.9|4253.9|4260.7|4254.7|4259.9|4253.9|4
1727452770000|2024-09-27 15:59:30|4259.7|4253.7|4260.9|4254.9|4260.9|4254.9|4259.7|4253.7|8
1727452780000|2024-09-27 15:59:40|4260.7|4254.7|4260.9|4254.9|4260.9|4254.9|4260.7|4254.7|2
1727452790000|2024-09-27 15:59:50|4261.7|4255.7|4260.7|4254.7|4261.7|4255.7|4260.7|4254.7|5
1727452800000|2024-09-27 16:00:00|4261|4255|4263.2|4257.2|4263.2|4257.2|4261|4255|16
1727452810000|2024-09-27 16:00:10|4262.9|4256.9|4261.7|4255.7|4262.9|4256.9|4261.7|4255.7|4
1727452820000|2024-09-27 16:00:20|4261.4|4255.4|4260.7|4254.7|4261.4|4255.4|4260|4254|16
1727452830000|2024-09-27 16:00:30|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4
1727452840000|2024-09-27 16:00:40|4260.2|4254.2|4256.9|4250.9|4260.2|4254.2|4256.9|4250.9|29
1727452850000|2024-09-27 16:00:50|4256.7|4250.7|4254.9|4248.9|4256.7|4250.7|4254.7|4248.7|9
1727452860000|2024-09-27 16:01:00|4254.7|4248.7|4258.9|4252.9|4258.9|4252.9|4254.7|4248.7|16
1727452870000|2024-09-27 16:01:10|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4257.9|4251.9|9
1727452880000|2024-09-27 16:01:20|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4257.9|4251.9|6
1727452890000|2024-09-27 16:01:30|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|8
1727452900000|2024-09-27 16:01:40|4259.9|4253.9|4257.7|4251.7|4259.9|4253.9|4257.7|4251.7|8
1727452910000|2024-09-27 16:01:50|4257.9|4251.9|4257.7|4251.7|4257.9|4251.9|4257.7|4251.7|16
1727452920000|2024-09-27 16:02:00|4257.9|4251.9|4257.7|4251.7|4257.9|4251.9|4257.7|4251.7|10
1727452930000|2024-09-27 16:02:10|4257.4|4251.4|4256.9|4250.9|4257.7|4251.7|4256.7|4250.7|10
1727452940000|2024-09-27 16:02:20|4257|4251|4257|4251|4257.7|4251.7|4257|4251|10
1727452950000|2024-09-27 16:02:30|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4
1727452960000|2024-09-27 16:02:40|4256.7|4250.7|4254.9|4248.9|4256.7|4250.7|4254.9|4248.9|25
1727452970000|2024-09-27 16:02:50|4256|4250|4255.9|4249.9|4256.2|4250.2|4255.9|4249.9|17
1727452980000|2024-09-27 16:03:00|4254.9|4248.9|4254.7|4248.7|4254.9|4248.9|4254.7|4248.7|11
1727452990000|2024-09-27 16:03:10|4253.9|4247.9|4254.7|4248.7|4254.7|4248.7|4253.9|4247.9|40
1727453000000|2024-09-27 16:03:20|4254.4|4248.4|4254.4|4248.4|4254.9|4248.9|4254.2|4248.2|10
1727453010000|2024-09-27 16:03:30|4254.2|4248.2|4255.9|4249.9|4255.9|4249.9|4254.2|4248.2|7
1727453020000|2024-09-27 16:03:40|4256|4250|4257.4|4251.4|4257.7|4251.7|4255.9|4249.9|35
1727453030000|2024-09-27 16:03:50|4257.2|4251.2|4257.4|4251.4|4257.7|4251.7|4256.7|4250.7|5
1727453040000|2024-09-27 16:04:00|4257.2|4251.2|4257.7|4251.7|4257.7|4251.7|4256.7|4250.7|10
1727453050000|2024-09-27 16:04:10|4257.9|4251.9|4254.9|4248.9|4257.9|4251.9|4254.7|4248.7|13
1727453060000|2024-09-27 16:04:20|4255.7|4249.7|4255.4|4249.4|4255.9|4249.9|4255.2|4249.2|55
1727453070000|2024-09-27 16:04:30|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|4
1727453080000|2024-09-27 16:04:40|4255.7|4249.7|4255.9|4249.9|4255.9|4249.9|4254.7|4248.7|16
1727453090000|2024-09-27 16:04:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4254.7|4248.7|23
1727453100000|2024-09-27 16:05:00|4255.5|4249.5|4252.7|4246.7|4255.5|4249.5|4252.7|4246.7|28
1727453110000|2024-09-27 16:05:10|4253.7|4247.7|4252.7|4246.7|4253.7|4247.7|4252.7|4246.7|29
1727453120000|2024-09-27 16:05:20|4251.7|4245.7|4252.9|4246.9|4253.2|4247.2|4251.7|4245.7|27
1727453130000|2024-09-27 16:05:30|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|12
1727453140000|2024-09-27 16:05:40|4252.9|4246.9|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|10
1727453150000|2024-09-27 16:05:50|4252.9|4246.9|4250.7|4244.7|4252.9|4246.9|4250.7|4244.7|23
1727453160000|2024-09-27 16:06:00|4250.2|4244.2|4250.5|4244.5|4250.7|4244.7|4249.7|4243.7|59
1727453170000|2024-09-27 16:06:10|4250.2|4244.2|4250.2|4244.2|4250.5|4244.5|4249.7|4243.7|8
1727453180000|2024-09-27 16:06:20|4250.5|4244.5|4250.7|4244.7|4250.7|4244.7|4250|4244|6
1727453190000|2024-09-27 16:06:30|||||||||1
1727453200000|2024-09-27 16:06:40|4250.9|4244.9|4252.2|4246.2|4252.2|4246.2|4250.9|4244.9|15
1727453210000|2024-09-27 16:06:50|4252.5|4246.5|4252.7|4246.7|4252.7|4246.7|4252.5|4246.5|3
1727453220000|2024-09-27 16:07:00|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|8
1727453230000|2024-09-27 16:07:10|4252.9|4246.9|4254.7|4248.7|4254.9|4248.9|4252.9|4246.9|24
1727453240000|2024-09-27 16:07:20|4253.9|4247.9|4252.7|4246.7|4253.9|4247.9|4252.7|4246.7|5
1727453250000|2024-09-27 16:07:30|4252.9|4246.9|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|10
1727453260000|2024-09-27 16:07:40|||||||||1
1727453270000|2024-09-27 16:07:50|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|15
1727453280000|2024-09-27 16:08:00|4253.2|4247.2|4252.7|4246.7|4253.4|4247.4|4252.2|4246.2|9
1727453290000|2024-09-27 16:08:10|4252.9|4246.9|4253.7|4247.7|4253.9|4247.9|4252.9|4246.9|5
1727453300000|2024-09-27 16:08:20|4253.2|4247.2|4253.7|4247.7|4254.4|4248.4|4253.2|4247.2|5
1727453310000|2024-09-27 16:08:30|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4252.9|4246.9|3
1727453320000|2024-09-27 16:08:40|4253.4|4247.4|4252.7|4246.7|4253.4|4247.4|4252.7|4246.7|2
1727453330000|2024-09-27 16:08:50|4253|4247|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|1
1727453340000|2024-09-27 16:09:00|4253.2|4247.2|4253.9|4247.9|4253.9|4247.9|4253.2|4247.2|3
1727453350000|2024-09-27 16:09:10|4253.7|4247.7|4254.2|4248.2|4254.7|4248.7|4253.7|4247.7|7
1727453360000|2024-09-27 16:09:20|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4253.2|4247.2|14
1727453370000|2024-09-27 16:09:30|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|1
1727453380000|2024-09-27 16:09:40|||||||||4
1727453390000|2024-09-27 16:09:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|8
1727453400000|2024-09-27 16:10:00|4252.9|4246.9|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|3
1727453410000|2024-09-27 16:10:10|4252.2|4246.2|4252.7|4246.7|4253.2|4247.2|4252.2|4246.2|29
1727453420000|2024-09-27 16:10:20|4252.4|4246.4|4252.7|4246.7|4252.9|4246.9|4252.4|4246.4|9
1727453430000|2024-09-27 16:10:30|4252.9|4246.9|4254|4248|4254.7|4248.7|4250.9|4244.9|53
1727453440000|2024-09-27 16:10:40|4254.2|4248.2|4253.3|4247.3|4254.2|4248.2|4252.5|4246.5|66
1727453450000|2024-09-27 16:10:50|4253.5|4247.5|4256.5|4250.5|4256.5|4250.5|4253.5|4247.5|43
1727453460000|2024-09-27 16:11:00|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|34
1727453470000|2024-09-27 16:11:10|4257.3|4251.3|4256.5|4250.5|4257.5|4251.5|4256.5|4250.5|6
1727453480000|2024-09-27 16:11:20|4257|4251|4257.5|4251.5|4257.7|4251.7|4256.8|4250.8|23
1727453490000|2024-09-27 16:11:30|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|1
1727453500000|2024-09-27 16:11:40|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4256.5|4250.5|10
1727453510000|2024-09-27 16:11:50|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|6
1727453520000|2024-09-27 16:12:00|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|1
1727453530000|2024-09-27 16:12:10|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.2|4251.2|15
1727453540000|2024-09-27 16:12:20|4257.3|4251.3|4257.3|4251.3|4257.7|4251.7|4257.3|4251.3|3
1727453550000|2024-09-27 16:12:30|4257.5|4251.5|4259.5|4253.5|4259.8|4253.8|4257.5|4251.5|13
1727453560000|2024-09-27 16:12:40|4259.3|4253.3|4259.3|4253.3|4259.5|4253.5|4259.3|4253.3|3
1727453570000|2024-09-27 16:12:50|4259|4253|4260.7|4254.7|4261.5|4255.5|4259|4253|11
1727453580000|2024-09-27 16:13:00|4261|4255|4265.3|4259.3|4269.2|4263.2|4259.5|4253.5|52
1727453590000|2024-09-27 16:13:10|4265.5|4259.5|4265.3|4259.3|4265.5|4259.5|4264.5|4258.5|12
1727453600000|2024-09-27 16:13:20|4265|4259|4264|4258|4265.5|4259.5|4264|4258|10
1727453610000|2024-09-27 16:13:30|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.5|4257.5|9
1727453620000|2024-09-27 16:13:40|4263.5|4257.5|4265.5|4259.5|4266.5|4260.5|4263.5|4257.5|16
1727453630000|2024-09-27 16:13:50|4265.3|4259.3|4264.8|4258.8|4265.5|4259.5|4264.7|4258.7|10
1727453640000|2024-09-27 16:14:00|4264.3|4258.3|4264.8|4258.8|4265.3|4259.3|4264.3|4258.3|10
1727453650000|2024-09-27 16:14:10|4264.5|4258.5|4264.5|4258.5|4265.3|4259.3|4264.3|4258.3|17
1727453660000|2024-09-27 16:14:20|4265.8|4259.8|4267.8|4261.8|4267.8|4261.8|4265.8|4259.8|35
1727453670000|2024-09-27 16:14:30|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|0
1727453680000|2024-09-27 16:14:40|4271.7|4265.7|4270.2|4264.2|4271.7|4265.7|4269.5|4263.5|37
1727453690000|2024-09-27 16:14:50|4270.5|4264.5|4273.2|4267.2|4273.2|4267.2|4270.5|4264.5|21
1727453700000|2024-09-27 16:15:00|4273.5|4267.5|4271.5|4265.5|4273.5|4267.5|4270.7|4264.7|27
1727453710000|2024-09-27 16:15:10|4271.7|4265.7|4276.3|4270.3|4277.5|4271.5|4271.5|4265.5|148
1727453720000|2024-09-27 16:15:20|4276.5|4270.5|4278.3|4272.3|4279.2|4273.2|4276.5|4270.5|35
1727453730000|2024-09-27 16:15:30|4280.5|4274.5|4281.8|4275.8|4282.3|4276.3|4280.5|4274.5|43
1727453740000|2024-09-27 16:15:40|4281.5|4275.5|4283.5|4277.5|4283.5|4277.5|4281.5|4275.5|25
1727453750000|2024-09-27 16:15:50|4283|4277|4285.2|4279.2|4285.2|4279.2|4283|4277|98
1727453760000|2024-09-27 16:16:00|4286.2|4280.2|4287.2|4281.2|4287.2|4281.2|4285|4279|94
1727453770000|2024-09-27 16:16:10|4286.7|4280.7|4284.2|4278.2|4286.7|4280.7|4282.2|4276.2|47
1727453780000|2024-09-27 16:16:20|4283.2|4277.2|4284.2|4278.2|4284.3|4278.3|4283.2|4277.2|36
1727453790000|2024-09-27 16:16:30|4285|4279|4284.5|4278.5|4285|4279|4284.2|4278.2|16
1727453800000|2024-09-27 16:16:40|4285|4279|4285.2|4279.2|4285.2|4279.2|4284|4278|11
1727453810000|2024-09-27 16:16:50|4284.5|4278.5|4284.2|4278.2|4285.2|4279.2|4284.2|4278.2|12
1727453820000|2024-09-27 16:17:00|4284.5|4278.5|4283.7|4277.7|4285.2|4279.2|4283.7|4277.7|23
1727453830000|2024-09-27 16:17:10|4283.3|4277.3|4279|4273|4283.3|4277.3|4279|4273|24
1727453840000|2024-09-27 16:17:20|4279.3|4273.3|4278.5|4272.5|4279.3|4273.3|4278.5|4272.5|19
1727453850000|2024-09-27 16:17:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4276.8|4270.8|12
1727453860000|2024-09-27 16:17:40|4278.5|4272.5|4279.5|4273.5|4279.5|4273.5|4278|4272|21
1727453870000|2024-09-27 16:17:50|4280.2|4274.2|4282.5|4276.5|4282.7|4276.7|4279.5|4273.5|23
1727453880000|2024-09-27 16:18:00|4282.8|4276.8|4285.3|4279.3|4285.3|4279.3|4282.8|4276.8|16
1727453890000|2024-09-27 16:18:10|4285|4279|4285.3|4279.3|4285.3|4279.3|4284.7|4278.7|21
1727453900000|2024-09-27 16:18:20|4285.2|4279.2|4285.3|4279.3|4285.3|4279.3|4285.2|4279.2|8
1727453910000|2024-09-27 16:18:30|4285.5|4279.5|4283.5|4277.5|4285.5|4279.5|4283.5|4277.5|39
1727453920000|2024-09-27 16:18:40|4283.3|4277.3|4282.3|4276.3|4283.5|4277.5|4282.3|4276.3|6
1727453930000|2024-09-27 16:18:50|4281.3|4275.3|4281.5|4275.5|4281.5|4275.5|4281.3|4275.3|4
1727453940000|2024-09-27 16:19:00|4281.8|4275.8|4281.5|4275.5|4282.3|4276.3|4281.5|4275.5|13
1727453950000|2024-09-27 16:19:10|4281.3|4275.3|4283.2|4277.2|4283.3|4277.3|4280.2|4274.2|17
1727453960000|2024-09-27 16:19:20|4282.2|4276.2|4282.3|4276.3|4282.3|4276.3|4282.2|4276.2|14
1727453970000|2024-09-27 16:19:30|4282.2|4276.2|4281.7|4275.7|4282.7|4276.7|4281.3|4275.3|10
1727453980000|2024-09-27 16:19:40|4282|4276|4283.3|4277.3|4283.3|4277.3|4282|4276|3
1727453990000|2024-09-27 16:19:50|4283.2|4277.2|4288.2|4282.2|4290.5|4284.5|4282.7|4276.7|202
1727454000000|2024-09-27 16:20:00|4288.3|4282.3|4288|4282|4288.3|4282.3|4287.3|4281.3|13
1727454010000|2024-09-27 16:20:10|4287.8|4281.8|4287.3|4281.3|4288.2|4282.2|4287.2|4281.2|27
1727454020000|2024-09-27 16:20:20|4287.2|4281.2|4285.3|4279.3|4287.2|4281.2|4285.3|4279.3|11
1727454030000|2024-09-27 16:20:30|4285.2|4279.2|4286.2|4280.2|4287.2|4281.2|4285.2|4279.2|9
1727454040000|2024-09-27 16:20:40|4285.3|4279.3|4286.2|4280.2|4286.2|4280.2|4284.3|4278.3|13
1727454050000|2024-09-27 16:20:50|4285.7|4279.7|4286.3|4280.3|4286.8|4280.8|4285.3|4279.3|5
1727454060000|2024-09-27 16:21:00|4287.3|4281.3|4293.2|4287.2|4293.2|4287.2|4285.7|4279.7|70
1727454070000|2024-09-27 16:21:10|4294|4288|4293.2|4287.2|4294.2|4288.2|4292.7|4286.7|4
1727454080000|2024-09-27 16:21:20|4292.7|4286.7|4293.2|4287.2|4293.8|4287.8|4292.7|4286.7|15
1727454090000|2024-09-27 16:21:30|4293.8|4287.8|4291.2|4285.2|4294.2|4288.2|4291.2|4285.2|112
1727454100000|2024-09-27 16:21:40|4291|4285|4289.2|4283.2|4291.2|4285.2|4289.2|4283.2|9
1727454110000|2024-09-27 16:21:50|4288.8|4282.8|4289.2|4283.2|4290.2|4284.2|4288.8|4282.8|15
1727454120000|2024-09-27 16:22:00|4289.3|4283.3|4289.8|4283.8|4290.8|4284.8|4288.3|4282.3|10
1727454130000|2024-09-27 16:22:10|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.3|4283.3|6
1727454140000|2024-09-27 16:22:20|4288.7|4282.7|4289.2|4283.2|4289.3|4283.3|4288.7|4282.7|7
1727454150000|2024-09-27 16:22:30|4289.3|4283.3|4289.2|4283.2|4289.3|4283.3|4289.2|4283.2|0
1727454160000|2024-09-27 16:22:40|4288.2|4282.2|4287.2|4281.2|4288.2|4282.2|4287|4281|8
1727454170000|2024-09-27 16:22:50|4287|4281|4290.8|4284.8|4291.5|4285.5|4287|4281|292
1727454180000|2024-09-27 16:23:00|4290.3|4284.3|4291.5|4285.5|4291.8|4285.8|4290|4284|20
1727454190000|2024-09-27 16:23:10|4291.8|4285.8|4289.8|4283.8|4292|4286|4289.6|4283.6|7
1727454200000|2024-09-27 16:23:20|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.1|4284.1|47
1727454210000|2024-09-27 16:23:30|4290.8|4284.8|4289.1|4283.1|4290.8|4284.8|4289.1|4283.1|20
1727454220000|2024-09-27 16:23:40|4288.8|4282.8|4286|4280|4289.8|4283.8|4286|4280|41
1727454230000|2024-09-27 16:23:50|4286.3|4280.3|4291.5|4285.5|4292.8|4286.8|4286|4280|174
1727454240000|2024-09-27 16:24:00|4291.8|4285.8|4294.8|4288.8|4295.1|4289.1|4291.8|4285.8|16
1727454250000|2024-09-27 16:24:10|4294.1|4288.1|4294.8|4288.8|4295|4289|4293.3|4287.3|8
1727454260000|2024-09-27 16:24:20|4295.3|4289.3|4294.8|4288.8|4297.8|4291.8|4294.8|4288.8|23
1727454270000|2024-09-27 16:24:30|4294.3|4288.3|4293.8|4287.8|4295|4289|4293|4287|20
1727454280000|2024-09-27 16:24:40|4294.3|4288.3|4292.8|4286.8|4294.3|4288.3|4292.8|4286.8|214
1727454290000|2024-09-27 16:24:50|4293|4287|4292.8|4286.8|4294.3|4288.3|4292.8|4286.8|15
1727454300000|2024-09-27 16:25:00|4293.1|4287.1|4290.8|4284.8|4293.5|4287.5|4290.5|4284.5|62
1727454310000|2024-09-27 16:25:10|4291|4285|4290.5|4284.5|4291.5|4285.5|4290|4284|24
1727454320000|2024-09-27 16:25:20|4290.8|4284.8|4287.3|4281.3|4290.8|4284.8|4287.3|4281.3|33
1727454330000|2024-09-27 16:25:30|4286.8|4280.8|4287.5|4281.5|4287.8|4281.8|4286.8|4280.8|9
1727454340000|2024-09-27 16:25:40|4286.6|4280.6|4284.8|4278.8|4286.6|4280.6|4284.8|4278.8|9
1727454350000|2024-09-27 16:25:50|4285|4279|4288.3|4282.3|4289.6|4283.6|4285|4279|78
1727454360000|2024-09-27 16:26:00|4288|4282|4285.8|4279.8|4288.6|4282.6|4285.8|4279.8|20
1727454370000|2024-09-27 16:26:10|4285.6|4279.6|4286|4280|4286.3|4280.3|4285.6|4279.6|11
1727454380000|2024-09-27 16:26:20|4285.8|4279.8|4286.5|4280.5|4286.5|4280.5|4284.8|4278.8|21
1727454390000|2024-09-27 16:26:30|4286.8|4280.8|4287.5|4281.5|4287.8|4281.8|4286.8|4280.8|4
1727454400000|2024-09-27 16:26:40|4287.3|4281.3|4286|4280|4287.5|4281.5|4286|4280|9
1727454410000|2024-09-27 16:26:50|4284.8|4278.8|4284|4278|4285|4279|4284|4278|42
1727454420000|2024-09-27 16:27:00|4283.8|4277.8|4281.8|4275.8|4283.8|4277.8|4281.8|4275.8|15
1727454430000|2024-09-27 16:27:10|4282|4276|4280|4274|4282|4276|4279.8|4273.8|9
1727454440000|2024-09-27 16:27:20|4280.8|4274.8|4278.5|4272.5|4280.8|4274.8|4276.3|4270.3|178
1727454450000|2024-09-27 16:27:30|4278|4272|4276.8|4270.8|4278.5|4272.5|4276.8|4270.8|15
1727454460000|2024-09-27 16:27:40|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.8|4270.8|19
1727454470000|2024-09-27 16:27:50|4276.8|4270.8|4275.8|4269.8|4277.1|4271.1|4275.8|4269.8|9
1727454480000|2024-09-27 16:28:00|4276.8|4270.8|4276.8|4270.8|4278.3|4272.3|4276.8|4270.8|16
1727454490000|2024-09-27 16:28:10|4277|4271|4277.5|4271.5|4278|4272|4276|4270|18
1727454500000|2024-09-27 16:28:20|4277.8|4271.8|4278.6|4272.6|4279.5|4273.5|4277.8|4271.8|9
1727454510000|2024-09-27 16:28:30|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.6|4272.6|3
1727454520000|2024-09-27 16:28:40|4278.6|4272.6|4276|4270|4278.6|4272.6|4276|4270|21
1727454530000|2024-09-27 16:28:50|4276.2|4270.2|4278|4272|4278|4272|4276|4270|10
1727454540000|2024-09-27 16:29:00|4278.2|4272.2|4279|4273|4279|4273|4278|4272|5
1727454550000|2024-09-27 16:29:10|4279.2|4273.2|4280.8|4274.8|4280.8|4274.8|4279.2|4273.2|11
1727454560000|2024-09-27 16:29:20|4281|4275|4280|4274|4281|4275|4280|4274|59
1727454570000|2024-09-27 16:29:30|4279.8|4273.8|4280.3|4274.3|4280.8|4274.8|4279.5|4273.5|17
1727454580000|2024-09-27 16:29:40|4280.6|4274.6|4280|4274|4280.8|4274.8|4279.8|4273.8|14
1727454590000|2024-09-27 16:29:50|4279.8|4273.8|4279.8|4273.8|4280|4274|4278.8|4272.8|20
1727454600000|2024-09-27 16:30:00|4278.8|4272.8|4275.8|4269.8|4280.3|4274.3|4275.8|4269.8|43
1727454610000|2024-09-27 16:30:10|4275.6|4269.6|4279.8|4273.8|4279.8|4273.8|4274.5|4268.5|35
1727454620000|2024-09-27 16:30:20|4280.1|4274.1|4280.8|4274.8|4281.6|4275.6|4280.1|4274.1|12
1727454630000|2024-09-27 16:30:30|4281.1|4275.1|4280.6|4274.6|4281.8|4275.8|4280.6|4274.6|10
1727454640000|2024-09-27 16:30:40|4280.8|4274.8|4279.6|4273.6|4280.8|4274.8|4279.1|4273.1|8
1727454650000|2024-09-27 16:30:50|4279.3|4273.3|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|4
1727454660000|2024-09-27 16:31:00|4279.1|4273.1|4283.1|4277.1|4284.8|4278.8|4279.1|4273.1|89
1727454670000|2024-09-27 16:31:10|4282.8|4276.8|4285.1|4279.1|4285.1|4279.1|4282.6|4276.6|19
1727454680000|2024-09-27 16:31:20|4284.6|4278.6|4285.6|4279.6|4285.6|4279.6|4283.6|4277.6|8
1727454690000|2024-09-27 16:31:30|4285.8|4279.8|4286.1|4280.1|4287.6|4281.6|4285.6|4279.6|56
1727454700000|2024-09-27 16:31:40|4286.5|4280.5|4285.5|4279.5|4286.5|4280.5|4285.5|4279.5|7
1727454710000|2024-09-27 16:31:50|4285.8|4279.8|4286.5|4280.5|4286.5|4280.5|4285.8|4279.8|9
1727454720000|2024-09-27 16:32:00|4286.3|4280.3|4287.5|4281.5|4287.5|4281.5|4286.3|4280.3|8
1727454730000|2024-09-27 16:32:10|4287.3|4281.3|4286.5|4280.5|4287.3|4281.3|4286.3|4280.3|5
1727454740000|2024-09-27 16:32:20|4287.3|4281.3|4286.5|4280.5|4287.5|4281.5|4286.3|4280.3|7
1727454750000|2024-09-27 16:32:30|4286.6|4280.6|4289|4283|4289.5|4283.5|4286.6|4280.6|12
1727454760000|2024-09-27 16:32:40|4288.5|4282.5|4287.5|4281.5|4288.5|4282.5|4287.3|4281.3|28
1727454770000|2024-09-27 16:32:50|4287.3|4281.3|4285.5|4279.5|4287.3|4281.3|4285.5|4279.5|11
1727454780000|2024-09-27 16:33:00|4285.3|4279.3|4285.8|4279.8|4285.8|4279.8|4285.3|4279.3|8
1727454790000|2024-09-27 16:33:10|4286.1|4280.1|4284.5|4278.5|4286.3|4280.3|4284.5|4278.5|7
1727454800000|2024-09-27 16:33:20|4284.3|4278.3|4284.3|4278.3|4285.6|4279.6|4283.3|4277.3|25
1727454810000|2024-09-27 16:33:30|4284.5|4278.5|4283|4277|4284.8|4278.8|4283|4277|8
1727454820000|2024-09-27 16:33:40|4283.5|4277.5|4282.5|4276.5|4283.6|4277.6|4282.3|4276.3|4
1727454830000|2024-09-27 16:33:50|4283|4277|4284.5|4278.5|4284.5|4278.5|4283|4277|10
1727454840000|2024-09-27 16:34:00|4284.3|4278.3|4283.3|4277.3|4284.8|4278.8|4283.3|4277.3|19
1727454850000|2024-09-27 16:34:10|4282.5|4276.5|4280.8|4274.8|4283.3|4277.3|4280.5|4274.5|44
1727454860000|2024-09-27 16:34:20|4280.5|4274.5|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|3
1727454870000|2024-09-27 16:34:30|4280.5|4274.5|4281|4275|4281.5|4275.5|4280.5|4274.5|12
1727454880000|2024-09-27 16:34:40|4281.3|4275.3|4281|4275|4281.8|4275.8|4281|4275|5
1727454890000|2024-09-27 16:34:50|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281|4275|10
1727454900000|2024-09-27 16:35:00|4281|4275|4279.6|4273.6|4282.3|4276.3|4279.6|4273.6|26
1727454910000|2024-09-27 16:35:10|4279.8|4273.8|4280.8|4274.8|4280.8|4274.8|4279.3|4273.3|9
1727454920000|2024-09-27 16:35:20|4281.1|4275.1|4280.5|4274.5|4281.5|4275.5|4280.5|4274.5|2
1727454930000|2024-09-27 16:35:30|4280.3|4274.3|4278.8|4272.8|4281.3|4275.3|4278.3|4272.3|15
1727454940000|2024-09-27 16:35:40|4278.5|4272.5|4279.8|4273.8|4279.8|4273.8|4277.5|4271.5|19
1727454950000|2024-09-27 16:35:50|4279.5|4273.5|4278.3|4272.3|4280|4274|4277.5|4271.5|15
1727454960000|2024-09-27 16:36:00|4278.5|4272.5|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|9
1727454970000|2024-09-27 16:36:10|4277.3|4271.3|4275.3|4269.3|4277.3|4271.3|4275.1|4269.1|81
1727454980000|2024-09-27 16:36:20|4275.1|4269.1|4274.3|4268.3|4275.6|4269.6|4274.3|4268.3|7
1727454990000|2024-09-27 16:36:30|4274|4268|4273.6|4267.6|4274|4268|4272.8|4266.8|19
1727455000000|2024-09-27 16:36:40|4273.8|4267.8|4275.6|4269.6|4275.6|4269.6|4273.8|4267.8|23
1727455010000|2024-09-27 16:36:50|4276.6|4270.6|4276.8|4270.8|4277.6|4271.6|4276.6|4270.6|17
1727455020000|2024-09-27 16:37:00|4277.3|4271.3|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|24
1727455030000|2024-09-27 16:37:10|4275.6|4269.6|4275.8|4269.8|4275.8|4269.8|4274|4268|41
1727455040000|2024-09-27 16:37:20|4275.5|4269.5|4278.8|4272.8|4279.5|4273.5|4274|4268|78
1727455050000|2024-09-27 16:37:30|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4278.8|4272.8|5
1727455060000|2024-09-27 16:37:40|4278.8|4272.8|4280.6|4274.6|4281|4275|4277.8|4271.8|74
1727455070000|2024-09-27 16:37:50|4279.8|4273.8|4277.1|4271.1|4280.6|4274.6|4276.8|4270.8|62
1727455080000|2024-09-27 16:38:00|4277.5|4271.5|4277.1|4271.1|4277.6|4271.6|4277|4271|5
1727455090000|2024-09-27 16:38:10|4277.5|4271.5|4277.1|4271.1|4277.5|4271.5|4276.6|4270.6|4
1727455100000|2024-09-27 16:38:20|4277.6|4271.6|4278.1|4272.1|4278.5|4272.5|4276.5|4270.5|23
1727455110000|2024-09-27 16:38:30|4278.5|4272.5|4279.5|4273.5|4279.6|4273.6|4278.1|4272.1|2
1727455120000|2024-09-27 16:38:40|4280|4274|4281|4275|4281.5|4275.5|4280|4274|7
1727455130000|2024-09-27 16:38:50|4282|4276|4281.3|4275.3|4282.3|4276.3|4281.3|4275.3|50
1727455140000|2024-09-27 16:39:00|4281|4275|4280.3|4274.3|4281.5|4275.5|4279.8|4273.8|6
1727455150000|2024-09-27 16:39:10|4279.6|4273.6|4279.3|4273.3|4280.5|4274.5|4279|4273|18
1727455160000|2024-09-27 16:39:20|4280.5|4274.5|4280.8|4274.8|4281.5|4275.5|4280.5|4274.5|11
1727455170000|2024-09-27 16:39:30|4281.3|4275.3|4281.8|4275.8|4282|4276|4281|4275|2
1727455180000|2024-09-27 16:39:40|4281.5|4275.5|4280.6|4274.6|4282|4276|4280.3|4274.3|10
1727455190000|2024-09-27 16:39:50|4281.3|4275.3|4279.3|4273.3|4281.3|4275.3|4278.5|4272.5|38
1727455200000|2024-09-27 16:40:00|4279.5|4273.5|4276.5|4270.5|4280|4274|4276.5|4270.5|38
1727455210000|2024-09-27 16:40:10|4276.3|4270.3|4272.6|4266.6|4276.3|4270.3|4272.6|4266.6|24
1727455220000|2024-09-27 16:40:20|4272.8|4266.8|4273.8|4267.8|4273.8|4267.8|4272.6|4266.6|23
1727455230000|2024-09-27 16:40:30|4274.1|4268.1|4274.6|4268.6|4274.6|4268.6|4274.1|4268.1|9
1727455240000|2024-09-27 16:40:40|4274.8|4268.8|4272.8|4266.8|4275|4269|4272.6|4266.6|26
1727455250000|2024-09-27 16:40:50|4272.6|4266.6|4269.3|4263.3|4273.1|4267.1|4269.3|4263.3|28
1727455260000|2024-09-27 16:41:00|4268.8|4262.8|4269.8|4263.8|4270.8|4264.8|4268.8|4262.8|50
1727455270000|2024-09-27 16:41:10|4268.8|4262.8|4269.8|4263.8|4269.8|4263.8|4268.8|4262.8|14
1727455280000|2024-09-27 16:41:20|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|8
1727455290000|2024-09-27 16:41:30|4270.8|4264.8|4270.6|4264.6|4270.8|4264.8|4269.8|4263.8|41
1727455300000|2024-09-27 16:41:40|4271.1|4265.1|4266.8|4260.8|4271.1|4265.1|4266.8|4260.8|65
1727455310000|2024-09-27 16:41:50|4266.6|4260.6|4267.3|4261.3|4267.5|4261.5|4266.6|4260.6|7
1727455320000|2024-09-27 16:42:00|4267.5|4261.5|4268.3|4262.3|4269.8|4263.8|4267.5|4261.5|106
1727455330000|2024-09-27 16:42:10|4267.8|4261.8|4268.6|4262.6|4268.6|4262.6|4267.6|4261.6|23
1727455340000|2024-09-27 16:42:20|4268.3|4262.3|4270.3|4264.3|4271.6|4265.6|4268|4262|39
1727455350000|2024-09-27 16:42:30|4270.5|4264.5|4271.3|4265.3|4271.3|4265.3|4270.5|4264.5|14
1727455360000|2024-09-27 16:42:40|4271|4265|4272.5|4266.5|4272.5|4266.5|4271|4265|6
1727455370000|2024-09-27 16:42:50|4272.1|4266.1|4271|4265|4272.1|4266.1|4270.6|4264.6|16
1727455380000|2024-09-27 16:43:00|4271.3|4265.3|4272.3|4266.3|4273|4267|4271.3|4265.3|16
1727455390000|2024-09-27 16:43:10|4272.6|4266.6|4273|4267|4273|4267|4271|4265|57
1727455400000|2024-09-27 16:43:20|4273.3|4267.3|4274.5|4268.5|4274.5|4268.5|4272.5|4266.5|28
1727455410000|2024-09-27 16:43:30|4275|4269|4274.3|4268.3|4275|4269|4273.8|4267.8|20
1727455420000|2024-09-27 16:43:40|4273.8|4267.8|4272|4266|4273.8|4267.8|4271.5|4265.5|31
1727455430000|2024-09-27 16:43:50|4272.1|4266.1|4273.3|4267.3|4273.8|4267.8|4271.6|4265.6|12
1727455440000|2024-09-27 16:44:00|4274|4268|4272.5|4266.5|4276|4270|4272.5|4266.5|82
1727455450000|2024-09-27 16:44:10|4272.8|4266.8|4274.3|4268.3|4274.3|4268.3|4271.8|4265.8|18
1727455460000|2024-09-27 16:44:20|4273.8|4267.8|4272.5|4266.5|4274.3|4268.3|4272.5|4266.5|18
1727455470000|2024-09-27 16:44:30|4272.8|4266.8|4270.5|4264.5|4273.3|4267.3|4270|4264|58
1727455480000|2024-09-27 16:44:40|4269.6|4263.6|4272.3|4266.3|4272.3|4266.3|4269.5|4263.5|29
1727455490000|2024-09-27 16:44:50|4271.5|4265.5|4272.5|4266.5|4272.8|4266.8|4271.3|4265.3|13
1727455500000|2024-09-27 16:45:00|4273|4267|4273.6|4267.6|4273.6|4267.6|4272.5|4266.5|15
1727455510000|2024-09-27 16:45:10|4273.3|4267.3|4272|4266|4273.5|4267.5|4272|4266|18
1727455520000|2024-09-27 16:45:20|4272.3|4266.3|4273.5|4267.5|4273.6|4267.6|4272.3|4266.3|10
1727455530000|2024-09-27 16:45:30|4274.3|4268.3|4274.5|4268.5|4274.8|4268.8|4273.3|4267.3|65
1727455540000|2024-09-27 16:45:40|4274.1|4268.1|4273|4267|4275|4269|4273|4267|39
1727455550000|2024-09-27 16:45:50|4272.5|4266.5|4272|4266|4272.5|4266.5|4271.5|4265.5|23
1727455560000|2024-09-27 16:46:00|4272.5|4266.5|4273.3|4267.3|4273.5|4267.5|4272.3|4266.3|15
1727455570000|2024-09-27 16:46:10|4272.6|4266.6|4273.3|4267.3|4273.3|4267.3|4271.5|4265.5|10
1727455580000|2024-09-27 16:46:20|4273.5|4267.5|4272.5|4266.5|4274.3|4268.3|4272.5|4266.5|10
1727455590000|2024-09-27 16:46:30|4272|4266|4273.3|4267.3|4273.5|4267.5|4272|4266|7
1727455600000|2024-09-27 16:46:40|4272.5|4266.5|4274.3|4268.3|4274.3|4268.3|4272.3|4266.3|33
1727455610000|2024-09-27 16:46:50|4274|4268|4273.3|4267.3|4274.3|4268.3|4273.3|4267.3|3
1727455620000|2024-09-27 16:47:00|4274.3|4268.3|4273|4267|4275.5|4269.5|4272.5|4266.5|24
1727455630000|2024-09-27 16:47:10|4273.1|4267.1|4270.5|4264.5|4273.1|4267.1|4270.3|4264.3|20
1727455640000|2024-09-27 16:47:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|2
1727455650000|2024-09-27 16:47:30|4269.3|4263.3|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|11
1727455660000|2024-09-27 16:47:40|4268.3|4262.3|4267.8|4261.8|4269.3|4263.3|4267.5|4261.5|10
1727455670000|2024-09-27 16:47:50|4267.5|4261.5|4268.5|4262.5|4269.3|4263.3|4267.5|4261.5|10
1727455680000|2024-09-27 16:48:00|4269.3|4263.3|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|10
1727455690000|2024-09-27 16:48:10|4268.3|4262.3|4268|4262|4268.3|4262.3|4267.5|4261.5|5
1727455700000|2024-09-27 16:48:20|4268.3|4262.3|4266.3|4260.3|4268.3|4262.3|4266.3|4260.3|8
1727455710000|2024-09-27 16:48:30|4267.1|4261.1|4263.6|4257.6|4267.3|4261.3|4263.5|4257.5|17
1727455720000|2024-09-27 16:48:40|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.3|4256.3|50
1727455730000|2024-09-27 16:48:50|4263|4257|4263.5|4257.5|4263.5|4257.5|4262.5|4256.5|6
1727455740000|2024-09-27 16:49:00|4262.5|4256.5|4263.1|4257.1|4263.5|4257.5|4262.1|4256.1|24
1727455750000|2024-09-27 16:49:10|4263.5|4257.5|4263.5|4257.5|4264|4258|4262.5|4256.5|14
1727455760000|2024-09-27 16:49:20|4263.3|4257.3|4260|4254|4263.3|4257.3|4260|4254|32
1727455770000|2024-09-27 16:49:30|4259.6|4253.6|4260.5|4254.5|4261.5|4255.5|4259.6|4253.6|13
1727455780000|2024-09-27 16:49:40|4259.5|4253.5|4258.6|4252.6|4259.5|4253.5|4258.6|4252.6|7
1727455790000|2024-09-27 16:49:50|4259|4253|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|9
1727455800000|2024-09-27 16:50:00|4259.1|4253.1|4258.1|4252.1|4259.8|4253.8|4257.6|4251.6|32
1727455810000|2024-09-27 16:50:10|4258.5|4252.5|4257.6|4251.6|4258.5|4252.5|4256.6|4250.6|11
1727455820000|2024-09-27 16:50:20|4258|4252|4257|4251|4258.3|4252.3|4256.6|4250.6|19
1727455830000|2024-09-27 16:50:30|4257.3|4251.3|4257|4251|4258.3|4252.3|4257|4251|9
1727455840000|2024-09-27 16:50:40|4257.1|4251.1|4249.1|4243.1|4257.1|4251.1|4249|4243|47
1727455850000|2024-09-27 16:50:50|4249|4243|4250.3|4244.3|4250.3|4244.3|4248.6|4242.6|85
1727455860000|2024-09-27 16:51:00|4250.8|4244.8|4252.6|4246.6|4252.6|4246.6|4250.8|4244.8|17
1727455870000|2024-09-27 16:51:10|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4251.8|4245.8|28
1727455880000|2024-09-27 16:51:20|4253.8|4247.8|4251.1|4245.1|4253.8|4247.8|4250.8|4244.8|8
1727455890000|2024-09-27 16:51:30|4251.3|4245.3|4251.6|4245.6|4251.6|4245.6|4250.8|4244.8|6
1727455900000|2024-09-27 16:51:40|4251.3|4245.3|4251.6|4245.6|4251.6|4245.6|4251|4245|8
1727455910000|2024-09-27 16:51:50|4251.8|4245.8|4252.1|4246.1|4252.1|4246.1|4251.8|4245.8|33
1727455920000|2024-09-27 16:52:00|4252.5|4246.5|4256|4250|4256.1|4250.1|4252.5|4246.5|41
1727455930000|2024-09-27 16:52:10|4255.8|4249.8|4255|4249|4256.1|4250.1|4255|4249|26
1727455940000|2024-09-27 16:52:20|4254.6|4248.6|4253.6|4247.6|4255|4249|4253.5|4247.5|20
1727455950000|2024-09-27 16:52:30|4253.5|4247.5|4254.1|4248.1|4254.1|4248.1|4252.6|4246.6|7
1727455960000|2024-09-27 16:52:40|4255|4249|4256|4250|4256|4250|4255|4249|4
1727455970000|2024-09-27 16:52:50|4255.6|4249.6|4254.8|4248.8|4255.6|4249.6|4253.5|4247.5|12
1727455980000|2024-09-27 16:53:00|4255|4249|4253.5|4247.5|4255.5|4249.5|4253.5|4247.5|12
1727455990000|2024-09-27 16:53:10|4252.8|4246.8|4253.5|4247.5|4253.6|4247.6|4252.5|4246.5|13
1727456000000|2024-09-27 16:53:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253|4247|1
1727456010000|2024-09-27 16:53:30|4254|4248|4253.5|4247.5|4254.3|4248.3|4253.3|4247.3|9
1727456020000|2024-09-27 16:53:40|4252.5|4246.5|4252.5|4246.5|4254|4248|4252.3|4246.3|14
1727456030000|2024-09-27 16:53:50|4252.3|4246.3|4251.6|4245.6|4252.5|4246.5|4251.6|4245.6|18
1727456040000|2024-09-27 16:54:00|4252.5|4246.5|4250.6|4244.6|4252.5|4246.5|4250.5|4244.5|29
1727456050000|2024-09-27 16:54:10|4250.1|4244.1|4249.6|4243.6|4250.6|4244.6|4249.6|4243.6|15
1727456060000|2024-09-27 16:54:20|4250.5|4244.5|4250.5|4244.5|4251.6|4245.6|4250.3|4244.3|24
1727456070000|2024-09-27 16:54:30|4250.3|4244.3|4250.6|4244.6|4250.6|4244.6|4249.5|4243.5|16
1727456080000|2024-09-27 16:54:40|4251|4245|4251.8|4245.8|4252|4246|4251|4245|42
1727456090000|2024-09-27 16:54:50|4256.5|4250.5|4255.3|4249.3|4256.5|4250.5|4255.3|4249.3|93
1727456100000|2024-09-27 16:55:00|4256.3|4250.3|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|15
1727456110000|2024-09-27 16:55:10|4255.5|4249.5|4255.3|4249.3|4255.5|4249.5|4255.3|4249.3|17
1727456120000|2024-09-27 16:55:20|||||||||26
1727456130000|2024-09-27 16:55:30|4255.6|4249.6|4255.5|4249.5|4255.6|4249.6|4255.3|4249.3|9
1727456140000|2024-09-27 16:55:40|4255.3|4249.3|4255.3|4249.3|4255.5|4249.5|4253.8|4247.8|17
1727456150000|2024-09-27 16:55:50|4254.8|4248.8|4256.3|4250.3|4257|4251|4254.3|4248.3|15
1727456160000|2024-09-27 16:56:00|4256.5|4250.5|4256.3|4250.3|4257.5|4251.5|4256.3|4250.3|10
1727456170000|2024-09-27 16:56:10|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|8
1727456180000|2024-09-27 16:56:20|4256.3|4250.3|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|8
1727456190000|2024-09-27 16:56:30|4255.5|4249.5|4256.3|4250.3|4256.5|4250.5|4255.5|4249.5|14
1727456200000|2024-09-27 16:56:40|4256.5|4250.5|4255|4249|4256.5|4250.5|4254.5|4248.5|12
1727456210000|2024-09-27 16:56:50|4254.8|4248.8|4253.3|4247.3|4254.8|4248.8|4253.3|4247.3|6
1727456220000|2024-09-27 16:57:00|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4253.3|4247.3|19
1727456230000|2024-09-27 16:57:10|4254.3|4248.3|4253.3|4247.3|4254.3|4248.3|4253.3|4247.3|5
1727456240000|2024-09-27 16:57:20|4251.3|4245.3|4251.3|4245.3|4251.5|4245.5|4251.3|4245.3|6
1727456250000|2024-09-27 16:57:30|4250.8|4244.8|4251.5|4245.5|4251.8|4245.8|4250.3|4244.3|29
1727456260000|2024-09-27 16:57:40|4252.1|4246.1|4251.3|4245.3|4252.3|4246.3|4251.3|4245.3|12
1727456270000|2024-09-27 16:57:50|4250.5|4244.5|4251.3|4245.3|4251.3|4245.3|4250.5|4244.5|4
1727456280000|2024-09-27 16:58:00|4252.3|4246.3|4255.3|4249.3|4256.3|4250.3|4252.3|4246.3|24
1727456290000|2024-09-27 16:58:10|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|3
1727456300000|2024-09-27 16:58:20|4255.9|4249.9|4257.1|4251.1|4257.4|4251.4|4255.3|4249.3|294
1727456310000|2024-09-27 16:58:30|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|1
1727456320000|2024-09-27 16:58:40|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|7
1727456330000|2024-09-27 16:58:50|4256.9|4250.9|4259.1|4253.1|4259.1|4253.1|4256.6|4250.6|17
1727456340000|2024-09-27 16:59:00|4260.1|4254.1|4263.9|4257.9|4265.4|4259.4|4259.9|4253.9|36
1727456350000|2024-09-27 16:59:10|4264.4|4258.4|4263.3|4257.3|4264.4|4258.4|4263.3|4257.3|61
1727456360000|2024-09-27 16:59:20|4263.6|4257.6|4263.8|4257.8|4263.9|4257.9|4263.6|4257.6|0
1727456370000|2024-09-27 16:59:30|4263.6|4257.6|4265.8|4259.8|4265.8|4259.8|4263.6|4257.6|7
1727456380000|2024-09-27 16:59:40|4265.6|4259.6|4266.8|4260.8|4266.8|4260.8|4264.8|4258.8|24
1727456390000|2024-09-27 16:59:50|4266.4|4260.4|4266.1|4260.1|4266.4|4260.4|4266.1|4260.1|14
1727456400000|2024-09-27 17:00:00|4265.8|4259.8|4267.8|4261.8|4268.1|4262.1|4265.6|4259.6|36
1727456410000|2024-09-27 17:00:10|4267.4|4261.4|4266.1|4260.1|4267.4|4261.4|4265.9|4259.9|32
1727456420000|2024-09-27 17:00:20|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.6|4259.6|7
1727456430000|2024-09-27 17:00:30|4265.6|4259.6|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|6
1727456440000|2024-09-27 17:00:40|4264.3|4258.3|4263.8|4257.8|4264.8|4258.8|4262.8|4256.8|32
1727456450000|2024-09-27 17:00:50|4264.8|4258.8|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|10
1727456460000|2024-09-27 17:01:00|4264.4|4258.4|4266.8|4260.8|4266.8|4260.8|4264.4|4258.4|25
1727456470000|2024-09-27 17:01:10|4265.6|4259.6|4263.9|4257.9|4265.6|4259.6|4263.9|4257.9|21
1727456480000|2024-09-27 17:01:20|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4262.9|4256.9|5
1727456490000|2024-09-27 17:01:30|4263.4|4257.4|4262.8|4256.8|4263.8|4257.8|4262.6|4256.6|0
1727456500000|2024-09-27 17:01:40|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|11
1727456510000|2024-09-27 17:01:50|4262.9|4256.9|4262.9|4256.9|4263.4|4257.4|4262.8|4256.8|13
1727456520000|2024-09-27 17:02:00|4263.4|4257.4|4264.8|4258.8|4265.3|4259.3|4263.4|4257.4|9
1727456530000|2024-09-27 17:02:10|4264.6|4258.6|4262.8|4256.8|4264.8|4258.8|4262.8|4256.8|8
1727456540000|2024-09-27 17:02:20|||||||||1
1727456550000|2024-09-27 17:02:30|4263.8|4257.8|4262.9|4256.9|4263.8|4257.8|4262.8|4256.8|6
1727456560000|2024-09-27 17:02:40|4263.9|4257.9|4263.6|4257.6|4264.4|4258.4|4263.3|4257.3|13
1727456570000|2024-09-27 17:02:50|4263.8|4257.8|4262.8|4256.8|4263.8|4257.8|4262.8|4256.8|3
1727456580000|2024-09-27 17:03:00|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.6|4256.6|14
1727456590000|2024-09-27 17:03:10|4262.8|4256.8|4262.8|4256.8|4262.9|4256.9|4262.6|4256.6|5
1727456600000|2024-09-27 17:03:20|4263.4|4257.4|4263.8|4257.8|4263.9|4257.9|4263.4|4257.4|24
1727456610000|2024-09-27 17:03:30|4263.9|4257.9|4263.8|4257.8|4263.9|4257.9|4263.8|4257.8|6
1727456620000|2024-09-27 17:03:40|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|6
1727456630000|2024-09-27 17:03:50|4263.6|4257.6|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|5
1727456640000|2024-09-27 17:04:00|4262.8|4256.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|4
1727456650000|2024-09-27 17:04:10|4263.1|4257.1|4262.9|4256.9|4263.8|4257.8|4262.9|4256.9|13
1727456660000|2024-09-27 17:04:20|4263.8|4257.8|4264.8|4258.8|4264.8|4258.8|4262.6|4256.6|11
1727456670000|2024-09-27 17:04:30|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4264.8|4258.8|27
1727456680000|2024-09-27 17:04:40|4265.3|4259.3|4264.8|4258.8|4265.9|4259.9|4264.8|4258.8|7
1727456690000|2024-09-27 17:04:50|4265.1|4259.1|4266.6|4260.6|4266.6|4260.6|4264.9|4258.9|14
1727456700000|2024-09-27 17:05:00|4267.3|4261.3|4268.8|4262.8|4268.8|4262.8|4267.3|4261.3|23
1727456710000|2024-09-27 17:05:10|4269.3|4263.3|4267.6|4261.6|4269.3|4263.3|4267.6|4261.6|24
1727456720000|2024-09-27 17:05:20|4267.8|4261.8|4268.1|4262.1|4268.6|4262.6|4267.3|4261.3|15
1727456730000|2024-09-27 17:05:30|4267.6|4261.6|4268.6|4262.6|4268.6|4262.6|4265.6|4259.6|17
1727456740000|2024-09-27 17:05:40|4267.6|4261.6|4267.8|4261.8|4268.6|4262.6|4266.6|4260.6|24
1727456750000|2024-09-27 17:05:50|4267.6|4261.6|4267.1|4261.1|4268.1|4262.1|4267.1|4261.1|11
1727456760000|2024-09-27 17:06:00|4267.3|4261.3|4267.6|4261.6|4267.8|4261.8|4267.3|4261.3|0
1727456770000|2024-09-27 17:06:10|4267.8|4261.8|4268.8|4262.8|4269.8|4263.8|4267.6|4261.6|27
1727456780000|2024-09-27 17:06:20|4269.6|4263.6|4269.6|4263.6|4269.8|4263.8|4269.1|4263.1|18
1727456790000|2024-09-27 17:06:30|4269.8|4263.8|4268.6|4262.6|4270.6|4264.6|4267.8|4261.8|18
1727456800000|2024-09-27 17:06:40|4268.8|4262.8|4268.9|4262.9|4268.9|4262.9|4268.6|4262.6|1
1727456810000|2024-09-27 17:06:50|4268.6|4262.6|4267.8|4261.8|4268.6|4262.6|4267.6|4261.6|3
1727456820000|2024-09-27 17:07:00|4268.1|4262.1|4268.8|4262.8|4269.3|4263.3|4268.1|4262.1|5
1727456830000|2024-09-27 17:07:10|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|2
1727456840000|2024-09-27 17:07:20|4268.9|4262.9|4269.8|4263.8|4270.3|4264.3|4268.8|4262.8|4
1727456850000|2024-09-27 17:07:30|4269.6|4263.6|4269.8|4263.8|4269.8|4263.8|4269.6|4263.6|0
1727456860000|2024-09-27 17:07:40|4268.6|4262.6|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|6
1727456870000|2024-09-27 17:07:50|4268.6|4262.6|4268.3|4262.3|4268.6|4262.6|4268.3|4262.3|2
1727456880000|2024-09-27 17:08:00|4267.9|4261.9|4267.8|4261.8|4268.3|4262.3|4267.6|4261.6|19
1727456890000|2024-09-27 17:08:10|4266.6|4260.6|4267.6|4261.6|4267.6|4261.6|4266.6|4260.6|8
1727456900000|2024-09-27 17:08:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|1
1727456910000|2024-09-27 17:08:30|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|7
1727456920000|2024-09-27 17:08:40|4266.6|4260.6|4266.6|4260.6|4266.8|4260.8|4266.6|4260.6|5
1727456930000|2024-09-27 17:08:50|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.6|4259.6|6
1727456940000|2024-09-27 17:09:00|4263.3|4257.3|4263.3|4257.3|4264.8|4258.8|4263.3|4257.3|116
1727456950000|2024-09-27 17:09:10|4263.4|4257.4|4263.1|4257.1|4263.8|4257.8|4262.8|4256.8|13
1727456960000|2024-09-27 17:09:20|4263.8|4257.8|4264.3|4258.3|4264.8|4258.8|4263.8|4257.8|8
1727456970000|2024-09-27 17:09:30|4264.4|4258.4|4265.6|4259.6|4265.6|4259.6|4264.3|4258.3|9
1727456980000|2024-09-27 17:09:40|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.1|4258.1|12
1727456990000|2024-09-27 17:09:50|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4263.8|4257.8|5
1727457000000|2024-09-27 17:10:00|4264.6|4258.6|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|15
1727457010000|2024-09-27 17:10:10|4264.1|4258.1|4262.8|4256.8|4264.4|4258.4|4262.8|4256.8|5
1727457020000|2024-09-27 17:10:20|4263.4|4257.4|4262.9|4256.9|4263.6|4257.6|4262.9|4256.9|12
1727457030000|2024-09-27 17:10:30|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.6|4256.6|13
1727457040000|2024-09-27 17:10:40|4262.9|4256.9|4263.8|4257.8|4263.8|4257.8|4262.9|4256.9|2
1727457050000|2024-09-27 17:10:50|4264.1|4258.1|4264.3|4258.3|4264.6|4258.6|4263.8|4257.8|7
1727457060000|2024-09-27 17:11:00|4263.9|4257.9|4264.3|4258.3|4264.3|4258.3|4263.9|4257.9|6
1727457070000|2024-09-27 17:11:10|4263.8|4257.8|4264.3|4258.3|4264.8|4258.8|4262.9|4256.9|16
1727457080000|2024-09-27 17:11:20|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.8|4257.8|3
1727457090000|2024-09-27 17:11:30|4263.8|4257.8|4264.4|4258.4|4264.4|4258.4|4262.4|4256.4|130
1727457100000|2024-09-27 17:11:40|4263.9|4257.9|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|4
1727457110000|2024-09-27 17:11:50|4264.1|4258.1|4263.9|4257.9|4264.6|4258.6|4263.9|4257.9|7
1727457120000|2024-09-27 17:12:00|4264.1|4258.1|4263.9|4257.9|4264.1|4258.1|4262.9|4256.9|27
1727457130000|2024-09-27 17:12:10|4264.9|4258.9|4263.9|4257.9|4264.9|4258.9|4263.9|4257.9|5
1727457140000|2024-09-27 17:12:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|6
1727457150000|2024-09-27 17:12:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|3
1727457160000|2024-09-27 17:12:40|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|1
1727457170000|2024-09-27 17:12:50|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|3
1727457180000|2024-09-27 17:13:00|4263.9|4257.9|4264.1|4258.1|4264.1|4258.1|4263.3|4257.3|31
1727457190000|2024-09-27 17:13:10|4263.9|4257.9|4263.6|4257.6|4263.9|4257.9|4263.1|4257.1|2
1727457200000|2024-09-27 17:13:20|4263.9|4257.9|4262.9|4256.9|4263.9|4257.9|4262.9|4256.9|3
1727457210000|2024-09-27 17:13:30|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|23
1727457220000|2024-09-27 17:13:40|4262.6|4256.6|4264.6|4258.6|4264.9|4258.9|4262.6|4256.6|29
1727457230000|2024-09-27 17:13:50|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|5
1727457240000|2024-09-27 17:14:00|4264.6|4258.6|4264.6|4258.6|4265.1|4259.1|4264.4|4258.4|8
1727457250000|2024-09-27 17:14:10|4264.9|4258.9|4264.1|4258.1|4264.9|4258.9|4263.9|4257.9|4
1727457260000|2024-09-27 17:14:20|||||||||9
1727457270000|2024-09-27 17:14:30|4264.3|4258.3|4264.9|4258.9|4264.9|4258.9|4264.3|4258.3|4
1727457280000|2024-09-27 17:14:40|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.4|4259.4|15
1727457290000|2024-09-27 17:14:50|4266.1|4260.1|4265.6|4259.6|4266.1|4260.1|4265.3|4259.3|12
1727457300000|2024-09-27 17:15:00|4265.9|4259.9|4266.1|4260.1|4266.1|4260.1|4264.9|4258.9|35
1727457310000|2024-09-27 17:15:10|4266.9|4260.9|4267.1|4261.1|4267.4|4261.4|4266.9|4260.9|31
1727457320000|2024-09-27 17:15:20|4266.9|4260.9|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|27
1727457330000|2024-09-27 17:15:30|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|25
1727457340000|2024-09-27 17:15:40|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|36
1727457350000|2024-09-27 17:15:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|16
1727457360000|2024-09-27 17:16:00|4265.9|4259.9|4266.9|4260.9|4267.1|4261.1|4265.9|4259.9|19
1727457370000|2024-09-27 17:16:10|4267.9|4261.9|4265.9|4259.9|4267.9|4261.9|4265.9|4259.9|5
1727457380000|2024-09-27 17:16:20|||||||||2
1727457390000|2024-09-27 17:16:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|24
1727457400000|2024-09-27 17:16:40|4265.9|4259.9|4262.1|4256.1|4265.9|4259.9|4262.1|4256.1|39
1727457410000|2024-09-27 17:16:50|4261.9|4255.9|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|5
1727457420000|2024-09-27 17:17:00|4260.9|4254.9|4261.3|4255.3|4261.3|4255.3|4260.9|4254.9|25
1727457430000|2024-09-27 17:17:10|4261.9|4255.9|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|10
1727457450000|2024-09-27 17:17:30|4261.5|4255.5|4259.3|4253.3|4261.5|4255.5|4259.3|4253.3|34
1727457460000|2024-09-27 17:17:40|4259.6|4253.6|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|9
1727457470000|2024-09-27 17:17:50|4260.3|4254.3|4261.1|4255.1|4261.3|4255.3|4260.3|4254.3|1
1727457480000|2024-09-27 17:18:00|4261.3|4255.3|4261.1|4255.1|4261.3|4255.3|4261.1|4255.1|0
1727457490000|2024-09-27 17:18:10|4260.9|4254.9|4259.6|4253.6|4261.1|4255.1|4259.3|4253.3|18
1727457500000|2024-09-27 17:18:20|4259.9|4253.9|4261|4255|4261.3|4255.3|4259|4253|176
1727457510000|2024-09-27 17:18:30|4260.8|4254.8|4262.3|4256.3|4262.3|4256.3|4260.8|4254.8|100
1727457520000|2024-09-27 17:18:40|4262.6|4256.6|4263.3|4257.3|4263.3|4257.3|4262.6|4256.6|30
1727457530000|2024-09-27 17:18:50|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|5
1727457540000|2024-09-27 17:19:00|4263.3|4257.3|4262.3|4256.3|4263.3|4257.3|4262.3|4256.3|16
1727457550000|2024-09-27 17:19:10|4261.8|4255.8|4261.3|4255.3|4262.1|4256.1|4260.8|4254.8|12
1727457560000|2024-09-27 17:19:20|4260.8|4254.8|4260.5|4254.5|4260.8|4254.8|4260.3|4254.3|7
1727457570000|2024-09-27 17:19:30|4260.8|4254.8|4261.3|4255.3|4261.3|4255.3|4260.8|4254.8|59
1727457580000|2024-09-27 17:19:40|4261|4255|4261|4255|4261.3|4255.3|4261|4255|9
1727457590000|2024-09-27 17:19:50|4261.3|4255.3|4261|4255|4261.3|4255.3|4260.6|4254.6|8
1727457600000|2024-09-27 17:20:00|4260.6|4254.6|4261.3|4255.3|4261.3|4255.3|4260.6|4254.6|15
1727457610000|2024-09-27 17:20:10|4261.5|4255.5|4261.5|4255.5|4262.5|4256.5|4261.5|4255.5|12
1727457620000|2024-09-27 17:20:20|||||||||13
1727457630000|2024-09-27 17:20:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1727457640000|2024-09-27 17:20:40|4261|4255|4260.6|4254.6|4261|4255|4260.6|4254.6|4
1727457650000|2024-09-27 17:20:50|4259|4253|4259.8|4253.8|4259.8|4253.8|4258.8|4252.8|21
1727457660000|2024-09-27 17:21:00|4260.3|4254.3|4259.8|4253.8|4260.5|4254.5|4259.8|4253.8|12
1727457670000|2024-09-27 17:21:10|4259.3|4253.3|4258.8|4252.8|4259.6|4253.6|4258.6|4252.6|36
1727457680000|2024-09-27 17:21:20|||||||||2
1727457690000|2024-09-27 17:21:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.5|4252.5|9
1727457700000|2024-09-27 17:21:40|4258|4252|4257.6|4251.6|4258.6|4252.6|4257.6|4251.6|14
1727457710000|2024-09-27 17:21:50|4257.8|4251.8|4257.8|4251.8|4258.6|4252.6|4257.6|4251.6|17
1727457720000|2024-09-27 17:22:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|20
1727457730000|2024-09-27 17:22:10|4257.8|4251.8|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|6
1727457740000|2024-09-27 17:22:20|4258.6|4252.6|4257.8|4251.8|4258.6|4252.6|4257.6|4251.6|5
1727457750000|2024-09-27 17:22:30|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|6
1727457760000|2024-09-27 17:22:40|4258|4252|4257.6|4251.6|4258.8|4252.8|4257.6|4251.6|5
1727457770000|2024-09-27 17:22:50|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|8
1727457780000|2024-09-27 17:23:00|4257.1|4251.1|4254.6|4248.6|4257.1|4251.1|4254.6|4248.6|50
1727457790000|2024-09-27 17:23:10|4255.1|4249.1|4254.6|4248.6|4255.8|4249.8|4254.6|4248.6|37
1727457800000|2024-09-27 17:23:20|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|4
1727457810000|2024-09-27 17:23:30|4253.6|4247.6|4255|4249|4255.3|4249.3|4253.6|4247.6|106
1727457820000|2024-09-27 17:23:40|4254.6|4248.6|4254.6|4248.6|4255|4249|4254.5|4248.5|17
1727457830000|2024-09-27 17:23:50|4254.5|4248.5|4253.6|4247.6|4254.5|4248.5|4253.5|4247.5|3
1727457840000|2024-09-27 17:24:00|4254|4248|4254.6|4248.6|4254.6|4248.6|4254|4248|8
1727457850000|2024-09-27 17:24:10|4253.8|4247.8|4253.6|4247.6|4254.6|4248.6|4253.6|4247.6|12
1727457860000|2024-09-27 17:24:20|4253.8|4247.8|4253.6|4247.6|4254.3|4248.3|4253.6|4247.6|31
1727457870000|2024-09-27 17:24:30|||||||||29
1727457880000|2024-09-27 17:24:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|10
1727457890000|2024-09-27 17:24:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.5|4245.5|50
1727457900000|2024-09-27 17:25:00|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|6
1727457910000|2024-09-27 17:25:10|4251.2|4245.2|4251.8|4245.8|4251.8|4245.8|4250.8|4244.8|7
1727457920000|2024-09-27 17:25:20|4251.2|4245.2|4250.8|4244.8|4251.3|4245.3|4250.8|4244.8|3
1727457930000|2024-09-27 17:25:30|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|40
1727457940000|2024-09-27 17:25:40|||||||||3
1727457950000|2024-09-27 17:25:50|||||||||3
1727457960000|2024-09-27 17:26:00|4251.3|4245.3|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|25
1727457970000|2024-09-27 17:26:10|4252.1|4246.1|4250.8|4244.8|4252.1|4246.1|4250.8|4244.8|15
1727457980000|2024-09-27 17:26:20|4250.6|4244.6|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|2
1727457990000|2024-09-27 17:26:30|4250.6|4244.6|4250.8|4244.8|4251.6|4245.6|4250.6|4244.6|20
1727458000000|2024-09-27 17:26:40|4251|4245|4250.8|4244.8|4251|4245|4250.8|4244.8|1
1727458010000|2024-09-27 17:26:50|4249.8|4243.8|4248.8|4242.8|4249.8|4243.8|4248.5|4242.5|46
1727458020000|2024-09-27 17:27:00|4248.5|4242.5|4248.8|4242.8|4248.8|4242.8|4248.5|4242.5|7
1727458030000|2024-09-27 17:27:10|4248.6|4242.6|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|1
1727458040000|2024-09-27 17:27:20|4248|4242|4248.6|4242.6|4248.6|4242.6|4248|4242|5
1727458050000|2024-09-27 17:27:30|4248.3|4242.3|4248.6|4242.6|4248.6|4242.6|4248.3|4242.3|2
1727458060000|2024-09-27 17:27:40|4248.8|4242.8|4249.6|4243.6|4249.8|4243.8|4248.8|4242.8|10
1727458070000|2024-09-27 17:27:50|4249|4243|4248.6|4242.6|4249.6|4243.6|4248.3|4242.3|294
1727458080000|2024-09-27 17:28:00|4248.3|4242.3|4246.8|4240.8|4248.3|4242.3|4246.8|4240.8|34
1727458090000|2024-09-27 17:28:10|4247|4241|4245.3|4239.3|4247|4241|4245.3|4239.3|13
1727458100000|2024-09-27 17:28:20|4245.7|4239.7|4245.7|4239.7|4246|4240|4245.7|4239.7|24
1727458110000|2024-09-27 17:28:30|4245.3|4239.3|4246|4240|4246|4240|4245.3|4239.3|12
1727458130000|2024-09-27 17:28:50|4246.3|4240.3|4247|4241|4247|4241|4246|4240|2
1727458140000|2024-09-27 17:29:00|4248.2|4242.2|4247.2|4241.2|4248.2|4242.2|4247.2|4241.2|19
1727458150000|2024-09-27 17:29:10|4247.5|4241.5|4248|4242|4249|4243|4247.5|4241.5|35
1727458160000|2024-09-27 17:29:20|4248.2|4242.2|4248|4242|4248.2|4242.2|4247.7|4241.7|5
1727458170000|2024-09-27 17:29:30|4247.5|4241.5|4248|4242|4248|4242|4247.5|4241.5|1
1727458180000|2024-09-27 17:29:40|4248.5|4242.5|4250.5|4244.5|4251|4245|4248|4242|20
1727458190000|2024-09-27 17:29:50|4250.7|4244.7|4250.7|4244.7|4252|4246|4250.7|4244.7|16
1727458200000|2024-09-27 17:30:00|4251|4245|4251.2|4245.2|4251.8|4245.8|4251|4245|4
1727458210000|2024-09-27 17:30:10|4250|4244|4249|4243|4250|4244|4248.3|4242.3|19
1727458220000|2024-09-27 17:30:20|4250.2|4244.2|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|13
1727458230000|2024-09-27 17:30:30|4249.5|4243.5|4249|4243|4249.7|4243.7|4248.7|4242.7|4
1727458240000|2024-09-27 17:30:40|4248.7|4242.7|4247.7|4241.7|4248.7|4242.7|4247.7|4241.7|12
1727458250000|2024-09-27 17:30:50|4247.5|4241.5|4248|4242|4248|4242|4247.5|4241.5|5
1727458260000|2024-09-27 17:31:00|4248.3|4242.3|4247.2|4241.2|4248.5|4242.5|4247.2|4241.2|36
1727458270000|2024-09-27 17:31:10|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|11
1727458280000|2024-09-27 17:31:20|4247|4241|4247|4241|4247|4241|4247|4241|4
1727458290000|2024-09-27 17:31:30|4246.3|4240.3|4246.2|4240.2|4246.3|4240.3|4246.2|4240.2|2
1727458300000|2024-09-27 17:31:40|4244.8|4238.8|4242.5|4236.5|4244.8|4238.8|4242.5|4236.5|21
1727458310000|2024-09-27 17:31:50|4242.7|4236.7|4242.2|4236.2|4242.7|4236.7|4242|4236|2
1727458320000|2024-09-27 17:32:00|4242.8|4236.8|4243.2|4237.2|4243.2|4237.2|4242.2|4236.2|13
1727458330000|2024-09-27 17:32:10|4243.3|4237.3|4243|4237|4244.3|4238.3|4242.8|4236.8|55
1727458340000|2024-09-27 17:32:20|4243.2|4237.2|4243|4237|4243.7|4237.7|4242.2|4236.2|9
1727458350000|2024-09-27 17:32:30|4242.2|4236.2|4241.2|4235.2|4242.5|4236.5|4241.2|4235.2|35
1727458360000|2024-09-27 17:32:40|4242|4236|4242|4236|4242|4236|4241.2|4235.2|58
1727458370000|2024-09-27 17:32:50|4241.7|4235.7|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|0
1727458380000|2024-09-27 17:33:00|4241.5|4235.5|4242.2|4236.2|4242.2|4236.2|4241.5|4235.5|1
1727458390000|2024-09-27 17:33:10|4242.3|4236.3|4242.2|4236.2|4243|4237|4242.2|4236.2|9
1727458400000|2024-09-27 17:33:20|4243|4237|4243.5|4237.5|4243.8|4237.8|4242.5|4236.5|7
1727458410000|2024-09-27 17:33:30|4243.2|4237.2|4242.5|4236.5|4243.7|4237.7|4242.5|4236.5|7
1727458420000|2024-09-27 17:33:40|4242.2|4236.2|4243|4237|4243|4237|4242|4236|5
1727458430000|2024-09-27 17:33:50|4244|4238|4244|4238|4244.2|4238.2|4244|4238|10
1727458440000|2024-09-27 17:34:00|4244.2|4238.2|4246.2|4240.2|4246.2|4240.2|4244.2|4238.2|10
1727458450000|2024-09-27 17:34:10|4246.5|4240.5|4246|4240|4246.5|4240.5|4245.2|4239.2|7
1727458460000|2024-09-27 17:34:20|4245.7|4239.7|4247|4241|4247|4241|4245|4239|23
1727458470000|2024-09-27 17:34:30|4245.7|4239.7|4245.7|4239.7|4246.2|4240.2|4245.3|4239.3|31
1727458480000|2024-09-27 17:34:40|4245.3|4239.3|4245.2|4239.2|4245.3|4239.3|4244.2|4238.2|9
1727458490000|2024-09-27 17:34:50|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245|4239|14
1727458500000|2024-09-27 17:35:00|4245.5|4239.5|4245.7|4239.7|4246|4240|4245|4239|8
1727458510000|2024-09-27 17:35:10|4246|4240|4246|4240|4246|4240|4246|4240|0
1727458520000|2024-09-27 17:35:20|4245.2|4239.2|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|9
1727458530000|2024-09-27 17:35:30|4244.7|4238.7|4244.2|4238.2|4245.2|4239.2|4244.2|4238.2|14
1727458540000|2024-09-27 17:35:40|4243.8|4237.8|4243.8|4237.8|4244.2|4238.2|4243.8|4237.8|19
1727458550000|2024-09-27 17:35:50|4243.5|4237.5|4243.2|4237.2|4243.5|4237.5|4241.2|4235.2|13
1727458560000|2024-09-27 17:36:00|4242.8|4236.8|4242.8|4236.8|4243.2|4237.2|4242.7|4236.7|24
1727458570000|2024-09-27 17:36:10|4242.5|4236.5|4241.2|4235.2|4242.5|4236.5|4241.2|4235.2|16
1727458580000|2024-09-27 17:36:20|4241.5|4235.5|4241|4235|4241.5|4235.5|4241|4235|17
1727458590000|2024-09-27 17:36:30|4240|4234|4240|4234|4240|4234|4240|4234|25
1727458600000|2024-09-27 17:36:40|4240.2|4234.2|4240.2|4234.2|4240.5|4234.5|4239.5|4233.5|10
1727458610000|2024-09-27 17:36:50|4240.5|4234.5|4240|4234|4240.5|4234.5|4240|4234|0
1727458620000|2024-09-27 17:37:00|4241|4235|4241.2|4235.2|4241.2|4235.2|4241|4235|8
1727458630000|2024-09-27 17:37:10|4241|4235|4241.2|4235.2|4241.2|4235.2|4241|4235|33
1727458640000|2024-09-27 17:37:20|4241|4235|4241.3|4235.3|4241.3|4235.3|4241|4235|2
1727458650000|2024-09-27 17:37:30|4241.2|4235.2|4239.2|4233.2|4241.2|4235.2|4239.2|4233.2|22
1727458660000|2024-09-27 17:37:40|4239|4233|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|13
1727458670000|2024-09-27 17:37:50|4238.7|4232.7|4238.2|4232.2|4238.7|4232.7|4238.2|4232.2|5
1727458680000|2024-09-27 17:38:00|4238.3|4232.3|4238|4232|4238.3|4232.3|4238|4232|3
1727458690000|2024-09-27 17:38:10|4237.2|4231.2|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|37
1727458700000|2024-09-27 17:38:20|4237.3|4231.3|4238|4232|4238|4232|4237.2|4231.2|11
1727458710000|2024-09-27 17:38:30|4237.5|4231.5|4238|4232|4238|4232|4237|4231|24
1727458720000|2024-09-27 17:38:40|4237.3|4231.3|4237|4231|4237.3|4231.3|4237|4231|24
1727458730000|2024-09-27 17:38:50|||||||||11
1727458740000|2024-09-27 17:39:00|4237.2|4231.2|4238|4232|4238|4232|4237.2|4231.2|5
1727458750000|2024-09-27 17:39:10|4237.5|4231.5|4238|4232|4238|4232|4237.2|4231.2|11
1727458760000|2024-09-27 17:39:20|4238.2|4232.2|4238|4232|4238.5|4232.5|4238|4232|9
1727458770000|2024-09-27 17:39:30|4237.7|4231.7|4238.2|4232.2|4238.2|4232.2|4237.7|4231.7|14
1727458780000|2024-09-27 17:39:40|4238|4232|4238.2|4232.2|4238.2|4232.2|4238|4232|1
1727458790000|2024-09-27 17:39:50|4238.5|4232.5|4238|4232|4238.5|4232.5|4237.2|4231.2|20
1727458800000|2024-09-27 17:40:00|4237.7|4231.7|4238.2|4232.2|4238.7|4232.7|4237.5|4231.5|2
1727458810000|2024-09-27 17:40:10|4238|4232|4237.3|4231.3|4238.2|4232.2|4237.3|4231.3|5
1727458820000|2024-09-27 17:40:20|4238|4232|4238.2|4232.2|4238.3|4232.3|4237.2|4231.2|28
1727458830000|2024-09-27 17:40:30|4238.3|4232.3|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|14
1727458840000|2024-09-27 17:40:40|4238.5|4232.5|4237.5|4231.5|4238.5|4232.5|4237.2|4231.2|23
1727458850000|2024-09-27 17:40:50|4237.7|4231.7|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|2
1727458860000|2024-09-27 17:41:00|4237.7|4231.7|4238.2|4232.2|4238.2|4232.2|4237.2|4231.2|8
1727458870000|2024-09-27 17:41:10|4238|4232|4239.2|4233.2|4239.3|4233.3|4238|4232|8
1727458880000|2024-09-27 17:41:20|4239|4233|4239|4233|4239.2|4233.2|4239|4233|1
1727458890000|2024-09-27 17:41:30|4238.5|4232.5|4239|4233|4239|4233|4238.5|4232.5|3
1727458900000|2024-09-27 17:41:40|4238.7|4232.7|4238|4232|4238.7|4232.7|4238|4232|2
1727458910000|2024-09-27 17:41:50|4238.5|4232.5|4238.7|4232.7|4238.7|4232.7|4238.5|4232.5|13
1727458920000|2024-09-27 17:42:00|4238.5|4232.5|4239.2|4233.2|4239.2|4233.2|4238.3|4232.3|14
1727458930000|2024-09-27 17:42:10|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|28
1727458940000|2024-09-27 17:42:20|4239.2|4233.2|4238.2|4232.2|4239.2|4233.2|4238.2|4232.2|4
1727458950000|2024-09-27 17:42:30|4238.5|4232.5|4240.2|4234.2|4240.7|4234.7|4238.5|4232.5|75
1727458960000|2024-09-27 17:42:40|4240.3|4234.3|4241|4235|4241|4235|4240.2|4234.2|3
1727458970000|2024-09-27 17:42:50|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4239.3|4233.3|8
1727458980000|2024-09-27 17:43:00|4240.3|4234.3|4240.2|4234.2|4240.3|4234.3|4240.2|4234.2|2
1727458990000|2024-09-27 17:43:10|4240|4234|4240.3|4234.3|4241.3|4235.3|4240|4234|22
1727459000000|2024-09-27 17:43:20|4240.7|4234.7|4239.7|4233.7|4240.7|4234.7|4239.3|4233.3|16
1727459010000|2024-09-27 17:43:30|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4239.3|4233.3|3
1727459020000|2024-09-27 17:43:40|4240.3|4234.3|4240.2|4234.2|4240.3|4234.3|4240.2|4234.2|16
1727459030000|2024-09-27 17:43:50|4240.3|4234.3|4240.2|4234.2|4241|4235|4240.2|4234.2|6
1727459040000|2024-09-27 17:44:00|4240.3|4234.3|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|12
1727459050000|2024-09-27 17:44:10|4241|4235|4241|4235|4241.2|4235.2|4240.7|4234.7|2
1727459060000|2024-09-27 17:44:20|4240.3|4234.3|4241|4235|4241.2|4235.2|4240.3|4234.3|19
1727459070000|2024-09-27 17:44:30|4241.2|4235.2|4241|4235|4241.2|4235.2|4241|4235|0
1727459080000|2024-09-27 17:44:40|4240.7|4234.7|4238.2|4232.2|4241|4235|4238.2|4232.2|39
1727459090000|2024-09-27 17:44:50|4239|4233|4238.2|4232.2|4239|4233|4238.2|4232.2|23
1727459100000|2024-09-27 17:45:00|4238.7|4232.7|4238.2|4232.2|4239.2|4233.2|4238.2|4232.2|38
1727459110000|2024-09-27 17:45:10|4238|4232|4237|4231|4238.2|4232.2|4237|4231|13
1727459120000|2024-09-27 17:45:20|4236|4230|4236|4230|4236|4230|4235.2|4229.2|31
1727459130000|2024-09-27 17:45:30|4235.7|4229.7|4234.2|4228.2|4236|4230|4234.2|4228.2|18
1727459140000|2024-09-27 17:45:40|4234.5|4228.5|4235.2|4229.2|4237|4231|4234.2|4228.2|47
1727459150000|2024-09-27 17:45:50|4235|4229|4234.7|4228.7|4235.2|4229.2|4234.2|4228.2|25
1727459160000|2024-09-27 17:46:00|4235|4229|4234.2|4228.2|4235.2|4229.2|4234.2|4228.2|6
1727459170000|2024-09-27 17:46:10|4234|4228|4234.2|4228.2|4234.2|4228.2|4234|4228|20
1727459180000|2024-09-27 17:46:20|4234.3|4228.3|4234.2|4228.2|4235.2|4229.2|4234.2|4228.2|23
1727459190000|2024-09-27 17:46:30|4234.3|4228.3|4234.2|4228.2|4234.3|4228.3|4234.2|4228.2|8
1727459200000|2024-09-27 17:46:40|||||||||12
1727459210000|2024-09-27 17:46:50|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|60
1727459220000|2024-09-27 17:47:00|4233|4227|4232|4226|4233|4227|4232|4226|13
1727459230000|2024-09-27 17:47:10|4231|4225|4231|4225|4231|4225|4231|4225|131
1727459240000|2024-09-27 17:47:20|4232|4226|4232|4226|4232|4226|4232|4226|13
1727459250000|2024-09-27 17:47:30|4232.2|4226.2|4229|4223|4232.3|4226.3|4229|4223|53
1727459260000|2024-09-27 17:47:40|4228.3|4222.3|4229|4223|4229|4223|4228|4222|18
1727459270000|2024-09-27 17:47:50|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|9
1727459280000|2024-09-27 17:48:00|4229.7|4223.7|4228.2|4222.2|4231.2|4225.2|4228|4222|43
1727459290000|2024-09-27 17:48:10|4228|4222|4228.2|4222.2|4228.2|4222.2|4228|4222|7
1727459300000|2024-09-27 17:48:20|4228|4222|4228|4222|4228|4222|4228|4222|4
1727459310000|2024-09-27 17:48:30|4227.6|4221.6|4227|4221|4227.6|4221.6|4227|4221|16
1727459320000|2024-09-27 17:48:40|4226.6|4220.6|4226.3|4220.3|4226.6|4220.6|4225.3|4219.3|79
1727459330000|2024-09-27 17:48:50|4226.2|4220.2|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|8
1727459340000|2024-09-27 17:49:00|4227|4221|4227.7|4221.7|4228|4222|4227|4221|11
1727459350000|2024-09-27 17:49:10|4228|4222|4229.2|4223.2|4229.2|4223.2|4228|4222|4
1727459360000|2024-09-27 17:49:20|4229.3|4223.3|4229.2|4223.2|4229.3|4223.3|4229.2|4223.2|1
1727459370000|2024-09-27 17:49:30|4229.3|4223.3|4229.2|4223.2|4229.3|4223.3|4229.2|4223.2|1
1727459380000|2024-09-27 17:49:40|||||||||9
1727459390000|2024-09-27 17:49:50|4229|4223|4228.2|4222.2|4229.2|4223.2|4228|4222|12
1727459400000|2024-09-27 17:50:00|4228|4222|4231.2|4225.2|4231.2|4225.2|4228|4222|26
1727459410000|2024-09-27 17:50:10|4232|4226|4231|4225|4232|4226|4230.7|4224.7|75
1727459420000|2024-09-27 17:50:20|4231.2|4225.2|4232.2|4226.2|4232.2|4226.2|4230.2|4224.2|31
1727459430000|2024-09-27 17:50:30|4232.5|4226.5|4232|4226|4232.7|4226.7|4232|4226|18
1727459440000|2024-09-27 17:50:40|4232.2|4226.2|4233|4227|4233.2|4227.2|4232.2|4226.2|5
1727459450000|2024-09-27 17:50:50|4232.7|4226.7|4230.7|4224.7|4232.7|4226.7|4230.2|4224.2|67
1727459460000|2024-09-27 17:51:00|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231|4225|30
1727459470000|2024-09-27 17:51:10|4231|4225|4230.3|4224.3|4231.2|4225.2|4230.3|4224.3|14
1727459480000|2024-09-27 17:51:20|4230.8|4224.8|4231.2|4225.2|4231.2|4225.2|4230.3|4224.3|11
1727459490000|2024-09-27 17:51:30|4231.7|4225.7|4231|4225|4232.2|4226.2|4231|4225|12
1727459500000|2024-09-27 17:51:40|4230.2|4224.2|4231|4225|4231|4225|4230|4224|17
1727459510000|2024-09-27 17:51:50|||||||||4
1727459520000|2024-09-27 17:52:00|4231.2|4225.2|4231.5|4225.5|4232|4226|4231.2|4225.2|9
1727459530000|2024-09-27 17:52:10|4231.7|4225.7|4231.2|4225.2|4232|4226|4231|4225|24
1727459540000|2024-09-27 17:52:20|4231.7|4225.7|4232|4226|4232|4226|4231.2|4225.2|12
1727459550000|2024-09-27 17:52:30|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|11
1727459560000|2024-09-27 17:52:40|4231|4225|4230|4224|4231|4225|4230|4224|10
1727459570000|2024-09-27 17:52:50|4229.3|4223.3|4228.2|4222.2|4229.3|4223.3|4228|4222|14
1727459580000|2024-09-27 17:53:00|4228|4222|4227.3|4221.3|4228.2|4222.2|4227.2|4221.2|9
1727459590000|2024-09-27 17:53:10|4227.2|4221.2|4227|4221|4227.2|4221.2|4227|4221|20
1727459600000|2024-09-27 17:53:20|4226.7|4220.7|4228.2|4222.2|4228.3|4222.3|4226.7|4220.7|161
1727459610000|2024-09-27 17:53:30|4227.2|4221.2|4225.3|4219.3|4227.2|4221.2|4225.3|4219.3|16
1727459620000|2024-09-27 17:53:40|4224.3|4218.3|4224.3|4218.3|4225|4219|4224.3|4218.3|23
1727459630000|2024-09-27 17:53:50|4224|4218|4224.2|4218.2|4224.2|4218.2|4224|4218|2
1727459640000|2024-09-27 17:54:00|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.2|4218.2|14
1727459650000|2024-09-27 17:54:10|4224.2|4218.2|4223.3|4217.3|4224.3|4218.3|4223.3|4217.3|81
1727459660000|2024-09-27 17:54:20|4223.7|4217.7|4224.3|4218.3|4224.3|4218.3|4223.7|4217.7|25
1727459670000|2024-09-27 17:54:30|4224.8|4218.8|4223.3|4217.3|4224.8|4218.8|4223.3|4217.3|21
1727459680000|2024-09-27 17:54:40|4224.2|4218.2|4223.3|4217.3|4224.3|4218.3|4223.3|4217.3|14
1727459690000|2024-09-27 17:54:50|4224|4218|4224.5|4218.5|4224.5|4218.5|4223.5|4217.5|14
1727459700000|2024-09-27 17:55:00|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4222.7|4216.7|27
1727459710000|2024-09-27 17:55:10|4223.7|4217.7|4224.3|4218.3|4224.5|4218.5|4223.5|4217.5|10
1727459720000|2024-09-27 17:55:20|4223.5|4217.5|4224.5|4218.5|4224.7|4218.7|4223.5|4217.5|16
1727459730000|2024-09-27 17:55:30|4224.2|4218.2|4225.5|4219.5|4225.5|4219.5|4223.7|4217.7|28
1727459740000|2024-09-27 17:55:40|4225.7|4219.7|4225.3|4219.3|4225.7|4219.7|4224.7|4218.7|28
1727459750000|2024-09-27 17:55:50|4225.5|4219.5|4225.3|4219.3|4225.5|4219.5|4224.5|4218.5|26
1727459760000|2024-09-27 17:56:00|4225|4219|4225|4219|4225.3|4219.3|4224.5|4218.5|22
1727459770000|2024-09-27 17:56:10|4224.5|4218.5|4225.2|4219.2|4225.7|4219.7|4224.3|4218.3|21
1727459780000|2024-09-27 17:56:20|4225.5|4219.5|4226.5|4220.5|4226.8|4220.8|4225.5|4219.5|41
1727459790000|2024-09-27 17:56:30|4226.3|4220.3|4225.5|4219.5|4226.5|4220.5|4225.5|4219.5|26
1727459800000|2024-09-27 17:56:40|4225.3|4219.3|4225.5|4219.5|4225.5|4219.5|4225|4219|29
1727459810000|2024-09-27 17:56:50|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4224.5|4218.5|21
1727459820000|2024-09-27 17:57:00|4225.5|4219.5|4225.3|4219.3|4226.3|4220.3|4225.3|4219.3|7
1727459830000|2024-09-27 17:57:10|4225.5|4219.5|4227.3|4221.3|4227.3|4221.3|4225.5|4219.5|30
1727459840000|2024-09-27 17:57:20|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|5
1727459850000|2024-09-27 17:57:30|4226.5|4220.5|4226.3|4220.3|4226.5|4220.5|4226.3|4220.3|11
1727459860000|2024-09-27 17:57:40|4226.5|4220.5|4226.5|4220.5|4227.3|4221.3|4225.7|4219.7|15
1727459870000|2024-09-27 17:57:50|4226|4220|4226|4220|4226.3|4220.3|4226|4220|7
1727459880000|2024-09-27 17:58:00|4226.3|4220.3|4226.5|4220.5|4226.7|4220.7|4226|4220|5
1727459890000|2024-09-27 17:58:10|4226.7|4220.7|4225.7|4219.7|4227.5|4221.5|4225.7|4219.7|20
1727459900000|2024-09-27 17:58:20|4225.5|4219.5|4226.5|4220.5|4226.7|4220.7|4225.3|4219.3|18
1727459910000|2024-09-27 17:58:30|4226.2|4220.2|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|4
1727459920000|2024-09-27 17:58:40|4226.5|4220.5|4226.5|4220.5|4227.7|4221.7|4226.5|4220.5|20
1727459930000|2024-09-27 17:58:50|4226.3|4220.3|4225.7|4219.7|4226.3|4220.3|4225.7|4219.7|12
1727459940000|2024-09-27 17:59:00|4229|4223|4227.7|4221.7|4229|4223|4227.7|4221.7|21
1727459950000|2024-09-27 17:59:10|4227.5|4221.5|4227.5|4221.5|4227.7|4221.7|4227.5|4221.5|7
1727459960000|2024-09-27 17:59:20|4227.8|4221.8|4227.5|4221.5|4228.3|4222.3|4227.5|4221.5|66
1727459970000|2024-09-27 17:59:30|4227.8|4221.8|4230.5|4224.5|4230.5|4224.5|4227.5|4221.5|123
1727459980000|2024-09-27 17:59:40|4231|4225|4230|4224|4231|4225|4230|4224|17
1727459990000|2024-09-27 17:59:50|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|18
1727460000000|2024-09-27 18:00:00|4230.5|4224.5|4230.5|4224.5|4230.7|4224.7|4230.3|4224.3|9
1727460010000|2024-09-27 18:00:10|4230.3|4224.3|4230.3|4224.3|4231|4225|4230|4224|20
1727460020000|2024-09-27 18:00:20|4231.3|4225.3|4228.2|4222.2|4231.5|4225.5|4227.7|4221.7|256
1727460030000|2024-09-27 18:00:30|4227.9|4221.9|4228|4222|4228.4|4222.4|4227.7|4221.7|8
1727460040000|2024-09-27 18:00:40|4228.4|4222.4|4227.9|4221.9|4228.4|4222.4|4226.7|4220.7|33
1727460050000|2024-09-27 18:00:50|4228.7|4222.7|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|23
1727460060000|2024-09-27 18:01:00|4228|4222|4227.9|4221.9|4228.9|4222.9|4227.9|4221.9|26
1727460070000|2024-09-27 18:01:10|4228|4222|4227.9|4221.9|4228|4222|4227.4|4221.4|46
1727460080000|2024-09-27 18:01:20|4227.7|4221.7|4226|4220|4227.7|4221.7|4225.9|4219.9|42
1727460090000|2024-09-27 18:01:30|4225.9|4219.9|4227.7|4221.7|4227.7|4221.7|4224.9|4218.9|32
1727460100000|2024-09-27 18:01:40|4227.4|4221.4|4227.7|4221.7|4227.7|4221.7|4227.4|4221.4|28
1727460110000|2024-09-27 18:01:50|4227.4|4221.4|4227.7|4221.7|4227.7|4221.7|4226.9|4220.9|10
1727460120000|2024-09-27 18:02:00|4227.9|4221.9|4229.9|4223.9|4229.9|4223.9|4227.9|4221.9|13
1727460130000|2024-09-27 18:02:10|4228.9|4222.9|4232.4|4226.4|4233.2|4227.2|4228.9|4222.9|80
1727460140000|2024-09-27 18:02:20|4232.7|4226.7|4232.4|4226.4|4232.9|4226.9|4232|4226|13
1727460150000|2024-09-27 18:02:30|4232.7|4226.7|4232.7|4226.7|4232.9|4226.9|4232|4226|9
1727460160000|2024-09-27 18:02:40|4232|4226|4232.9|4226.9|4232.9|4226.9|4231.7|4225.7|48
1727460170000|2024-09-27 18:02:50|4232.7|4226.7|4232.7|4226.7|4232.9|4226.9|4232.7|4226.7|7
1727460180000|2024-09-27 18:03:00|4233|4227|4234.7|4228.7|4234.7|4228.7|4233|4227|29
1727460190000|2024-09-27 18:03:10|4234|4228|4234.7|4228.7|4234.9|4228.9|4234|4228|24
1727460200000|2024-09-27 18:03:20|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4233.9|4227.9|26
1727460210000|2024-09-27 18:03:30|4235.7|4229.7|4234.7|4228.7|4235.7|4229.7|4233.9|4227.9|17
1727460220000|2024-09-27 18:03:40|4234.4|4228.4|4234.7|4228.7|4235.4|4229.4|4234.4|4228.4|16
1727460230000|2024-09-27 18:03:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4234.7|4228.7|24
1727460240000|2024-09-27 18:04:00|4234.9|4228.9|4236.7|4230.7|4236.7|4230.7|4234.7|4228.7|40
1727460250000|2024-09-27 18:04:10|4236.4|4230.4|4235|4229|4236.4|4230.4|4234.9|4228.9|23
1727460260000|2024-09-27 18:04:20|4234.9|4228.9|4236.2|4230.2|4236.2|4230.2|4234.9|4228.9|14
1727460270000|2024-09-27 18:04:30|4236.4|4230.4|4238.7|4232.7|4238.7|4232.7|4236.4|4230.4|68
1727460280000|2024-09-27 18:04:40|4238.9|4232.9|4238.7|4232.7|4238.9|4232.9|4238.4|4232.4|36
1727460290000|2024-09-27 18:04:50|4239.2|4233.2|4238.7|4232.7|4239.2|4233.2|4238.7|4232.7|18
1727460300000|2024-09-27 18:05:00|4238.2|4232.2|4238.9|4232.9|4239.7|4233.7|4237.7|4231.7|27
1727460310000|2024-09-27 18:05:10|4238.7|4232.7|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|18
1727460320000|2024-09-27 18:05:20|4239.2|4233.2|4236.7|4230.7|4239.2|4233.2|4236.7|4230.7|35
1727460330000|2024-09-27 18:05:30|4235.7|4229.7|4235.7|4229.7|4235.9|4229.9|4235.4|4229.4|19
1727460340000|2024-09-27 18:05:40|4235.9|4229.9|4235.7|4229.7|4235.9|4229.9|4235.7|4229.7|14
1727460350000|2024-09-27 18:05:50|4235.9|4229.9|4235.7|4229.7|4235.9|4229.9|4234.7|4228.7|37
1727460360000|2024-09-27 18:06:00|4235.9|4229.9|4233.9|4227.9|4236.7|4230.7|4233.4|4227.4|92
1727460370000|2024-09-27 18:06:10|4233.7|4227.7|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|16
1727460380000|2024-09-27 18:06:20|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|14
1727460390000|2024-09-27 18:06:30|4231.9|4225.9|4232|4226|4232|4226|4231.9|4225.9|17
1727460400000|2024-09-27 18:06:40|4232.7|4226.7|4231.9|4225.9|4232.7|4226.7|4230.9|4224.9|16
1727460410000|2024-09-27 18:06:50|4232.4|4226.4|4232.2|4226.2|4232.4|4226.4|4231.7|4225.7|24
1727460420000|2024-09-27 18:07:00|4232.7|4226.7|4233.9|4227.9|4233.9|4227.9|4232.7|4226.7|19
1727460430000|2024-09-27 18:07:10|4233.7|4227.7|4233.9|4227.9|4233.9|4227.9|4232.7|4226.7|45
1727460440000|2024-09-27 18:07:20|4233.7|4227.7|4235.7|4229.7|4235.7|4229.7|4233.7|4227.7|65
1727460450000|2024-09-27 18:07:30|4235|4229|4234.7|4228.7|4235.7|4229.7|4234.7|4228.7|34
1727460460000|2024-09-27 18:07:40|||||||||6
1727460470000|2024-09-27 18:07:50|4234|4228|4234.2|4228.2|4234.7|4228.7|4233.7|4227.7|51
1727460480000|2024-09-27 18:08:00|4234.7|4228.7|4231.7|4225.7|4234.7|4228.7|4231.7|4225.7|52
1727460490000|2024-09-27 18:08:10|4231.9|4225.9|4229.9|4223.9|4231.9|4225.9|4229.4|4223.4|55
1727460500000|2024-09-27 18:08:20|||||||||8
1727460510000|2024-09-27 18:08:30|4229.2|4223.2|4231.9|4225.9|4232.4|4226.4|4229.2|4223.2|104
1727460520000|2024-09-27 18:08:40|4232|4226|4230.7|4224.7|4232|4226|4230.7|4224.7|45
1727460530000|2024-09-27 18:08:50|4230.9|4224.9|4229.9|4223.9|4230.9|4224.9|4229.9|4223.9|18
1727460540000|2024-09-27 18:09:00|4229.7|4223.7|4229.7|4223.7|4229.9|4223.9|4229.7|4223.7|14
1727460550000|2024-09-27 18:09:10|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.7|4223.7|1
1727460560000|2024-09-27 18:09:20|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|33
1727460570000|2024-09-27 18:09:30|4229.7|4223.7|4228.9|4222.9|4230.2|4224.2|4228.7|4222.7|41
1727460580000|2024-09-27 18:09:40|4228.7|4222.7|4227.7|4221.7|4228.9|4222.9|4227.7|4221.7|63
1727460590000|2024-09-27 18:09:50|4227.9|4221.9|4226.9|4220.9|4228.2|4222.2|4226.9|4220.9|83
1727460600000|2024-09-27 18:10:00|4227.4|4221.4|4227.9|4221.9|4228.2|4222.2|4227.4|4221.4|69
1727460610000|2024-09-27 18:10:10|4228.2|4222.2|4226.9|4220.9|4228.2|4222.2|4225.9|4219.9|69
1727460620000|2024-09-27 18:10:20|4227.4|4221.4|4229.7|4223.7|4229.7|4223.7|4226.9|4220.9|38
1727460630000|2024-09-27 18:10:30|4229.9|4223.9|4229.9|4223.9|4230.4|4224.4|4228.9|4222.9|93
1727460640000|2024-09-27 18:10:40|4229.7|4223.7|4229.7|4223.7|4229.9|4223.9|4228.9|4222.9|17
1727460650000|2024-09-27 18:10:50|4228.7|4222.7|4228.7|4222.7|4228.9|4222.9|4228.7|4222.7|46
1727460660000|2024-09-27 18:11:00|4228.4|4222.4|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|34
1727460670000|2024-09-27 18:11:10|4227.9|4221.9|4229.9|4223.9|4229.9|4223.9|4227.7|4221.7|39
1727460680000|2024-09-27 18:11:20|4230|4224|4229.9|4223.9|4230.7|4224.7|4229.4|4223.4|35
1727460690000|2024-09-27 18:11:30|4229.7|4223.7|4229.7|4223.7|4229.9|4223.9|4229.7|4223.7|10
1727460700000|2024-09-27 18:11:40|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|26
1727460710000|2024-09-27 18:11:50|4229|4223|4229.9|4223.9|4230|4224|4228.9|4222.9|30
1727460720000|2024-09-27 18:12:00|4230|4224|4231|4225|4231.4|4225.4|4230|4224|59
1727460730000|2024-09-27 18:12:10|4231.4|4225.4|4233.9|4227.9|4233.9|4227.9|4231.4|4225.4|82
1727460740000|2024-09-27 18:12:20|4233.7|4227.7|4232|4226|4234|4228|4231.4|4225.4|69
1727460750000|2024-09-27 18:12:30|4232.4|4226.4|4231|4225|4232.4|4226.4|4230.7|4224.7|20
1727460760000|2024-09-27 18:12:40|4230.9|4224.9|4232|4226|4232.9|4226.9|4230.9|4224.9|49
1727460770000|2024-09-27 18:12:50|4234.7|4228.7|4234.9|4228.9|4235.4|4229.4|4234|4228|115
1727460780000|2024-09-27 18:13:00|4234.4|4228.4|4235.9|4229.9|4237|4231|4233.7|4227.7|62
1727460790000|2024-09-27 18:13:10|4236|4230|4236|4230|4236.9|4230.9|4234.9|4228.9|33
1727460800000|2024-09-27 18:13:20|4235.4|4229.4|4235.9|4229.9|4236|4230|4234.9|4228.9|40
1727460810000|2024-09-27 18:13:30|4236|4230|4236.9|4230.9|4237|4231|4236|4230|33
1727460820000|2024-09-27 18:13:40|4237|4231|4238.9|4232.9|4238.9|4232.9|4236.7|4230.7|201
1727460830000|2024-09-27 18:13:50|4238.7|4232.7|4239.7|4233.7|4239.9|4233.9|4238.7|4232.7|90
1727460840000|2024-09-27 18:14:00|4240.7|4234.7|4242.5|4236.5|4243.3|4237.3|4239.7|4233.7|177
1727460850000|2024-09-27 18:14:10|4242.8|4236.8|4244.5|4238.5|4244.5|4238.5|4242.8|4236.8|117
1727460860000|2024-09-27 18:14:20|4244.3|4238.3|4242.7|4236.7|4245.3|4239.3|4242.7|4236.7|181
1727460870000|2024-09-27 18:14:30|4242.5|4236.5|4242.3|4236.3|4243.3|4237.3|4240.9|4234.9|124
1727460880000|2024-09-27 18:14:40|4242.5|4236.5|4242.7|4236.7|4243.3|4237.3|4241.7|4235.7|184
1727460890000|2024-09-27 18:14:50|4242.9|4236.9|4243.5|4237.5|4244.5|4238.5|4242.7|4236.7|187
1727460900000|2024-09-27 18:15:00|4244.3|4238.3|4242.5|4236.5|4244.3|4238.3|4242.3|4236.3|59
1727460910000|2024-09-27 18:15:10|4242.3|4236.3|4241.7|4235.7|4242.5|4236.5|4241.5|4235.5|48
1727460920000|2024-09-27 18:15:20|4242|4236|4243.3|4237.3|4243.5|4237.5|4242|4236|26
1727460930000|2024-09-27 18:15:30|4242.7|4236.7|4244.3|4238.3|4244.3|4238.3|4242.7|4236.7|20
1727460940000|2024-09-27 18:15:40|4243.8|4237.8|4244.5|4238.5|4244.5|4238.5|4243.5|4237.5|22
1727460950000|2024-09-27 18:15:50|4244.3|4238.3|4242|4236|4244.3|4238.3|4242|4236|51
1727460960000|2024-09-27 18:16:00|4242.2|4236.2|4242.5|4236.5|4242.5|4236.5|4242.2|4236.2|39
1727460970000|2024-09-27 18:16:10|4243.5|4237.5|4244.8|4238.8|4244.8|4238.8|4243.5|4237.5|30
1727460980000|2024-09-27 18:16:20|4245.3|4239.3|4244.7|4238.7|4245.7|4239.7|4244.5|4238.5|30
1727460990000|2024-09-27 18:16:30|4244.5|4238.5|4244.5|4238.5|4245|4239|4244.3|4238.3|6
1727461000000|2024-09-27 18:16:40|4244.7|4238.7|4244.5|4238.5|4244.7|4238.7|4244.5|4238.5|5
1727461010000|2024-09-27 18:16:50|4244|4238|4244.5|4238.5|4244.5|4238.5|4244|4238|5
1727461020000|2024-09-27 18:17:00|4244.3|4238.3|4244.5|4238.5|4244.5|4238.5|4244.3|4238.3|2
1727461030000|2024-09-27 18:17:10|4244.7|4238.7|4244.5|4238.5|4244.7|4238.7|4244.5|4238.5|2
1727461040000|2024-09-27 18:17:20|4245.5|4239.5|4245.3|4239.3|4245.5|4239.5|4244.7|4238.7|31
1727461050000|2024-09-27 18:17:30|4244.5|4238.5|4244.3|4238.3|4244.5|4238.5|4243.5|4237.5|15
1727461060000|2024-09-27 18:17:40|4244|4238|4244.5|4238.5|4245|4239|4243.5|4237.5|53
1727461070000|2024-09-27 18:17:50|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.5|4238.5|2
1727461080000|2024-09-27 18:18:00|4244.5|4238.5|4246.3|4240.3|4246.3|4240.3|4244.5|4238.5|25
1727461090000|2024-09-27 18:18:10|4246|4240|4246.3|4240.3|4246.3|4240.3|4245.3|4239.3|56
1727461100000|2024-09-27 18:18:20|4245.7|4239.7|4246|4240|4246|4240|4245.7|4239.7|44
1727461110000|2024-09-27 18:18:30|4245.8|4239.8|4246|4240|4246|4240|4245.5|4239.5|1
1727461120000|2024-09-27 18:18:40|4245.8|4239.8|4245.5|4239.5|4246.5|4240.5|4245.3|4239.3|7
1727461130000|2024-09-27 18:18:50|4245.8|4239.8|4245.5|4239.5|4245.8|4239.8|4245.5|4239.5|7
1727461140000|2024-09-27 18:19:00|4246|4240|4247.8|4241.8|4247.8|4241.8|4245.8|4239.8|32
1727461150000|2024-09-27 18:19:10|4247.3|4241.3|4244.8|4238.8|4247.3|4241.3|4244.8|4238.8|24
1727461160000|2024-09-27 18:19:20|4245.5|4239.5|4245.5|4239.5|4246.3|4240.3|4245.5|4239.5|7
1727461170000|2024-09-27 18:19:30|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|9
1727461180000|2024-09-27 18:19:40|4246|4240|4244.3|4238.3|4246|4240|4243.8|4237.8|36
1727461190000|2024-09-27 18:19:50|4244.5|4238.5|4247.5|4241.5|4247.8|4241.8|4244.5|4238.5|75
1727654400000|2024-09-30 00:00:00|4253.1|4247.1|4241.1|4235.1|4253.1|4247.1|4237.6|4231.6|172
1727654410000|2024-09-30 00:00:10|4240.7|4234.7|4241.6|4235.6|4244.6|4238.6|4240.7|4234.7|15
1727654420000|2024-09-30 00:00:20|4241.4|4235.4|4237.1|4231.1|4242.1|4236.1|4237.1|4231.1|44
1727654430000|2024-09-30 00:00:30|4237.6|4231.6|4241.1|4235.1|4242.6|4236.6|4237.6|4231.6|23
1727654440000|2024-09-30 00:00:40|4239.7|4233.7|4240.4|4234.4|4240.4|4234.4|4237.4|4231.4|31
1727654450000|2024-09-30 00:00:50|4240.7|4234.7|4241.2|4235.2|4243.6|4237.6|4240.2|4234.2|15
1727654460000|2024-09-30 00:01:00|4241.1|4235.1|4237.2|4231.2|4241.1|4235.1|4237.2|4231.2|28
1727654470000|2024-09-30 00:01:10|4237.9|4231.9|4241.1|4235.1|4241.1|4235.1|4237.1|4231.1|50
1727654480000|2024-09-30 00:01:20|4240.7|4234.7|4239.1|4233.1|4241.6|4235.6|4237.6|4231.6|21
1727654490000|2024-09-30 00:01:30|4238.9|4232.9|4238.2|4232.2|4239.9|4233.9|4237.2|4231.2|21
1727654500000|2024-09-30 00:01:40|4238.9|4232.9|4237.1|4231.1|4239.9|4233.9|4237.1|4231.1|187
1727654510000|2024-09-30 00:01:50|4236.9|4230.9|4236.6|4230.6|4236.9|4230.9|4233.4|4227.4|21
1727654520000|2024-09-30 00:02:00|4236.2|4230.2|4243.6|4237.6|4244.2|4238.2|4235.6|4229.6|20
1727654530000|2024-09-30 00:02:10|4243.7|4237.7|4248.9|4242.9|4248.9|4242.9|4243.4|4237.4|9
1727654540000|2024-09-30 00:02:20|4250.7|4244.7|4248.9|4242.9|4250.7|4244.7|4248.2|4242.2|18
1727654550000|2024-09-30 00:02:30|4248.4|4242.4|4246.9|4240.9|4248.4|4242.4|4245.9|4239.9|11
1727654560000|2024-09-30 00:02:40|4246.2|4240.2|4244.9|4238.9|4246.2|4240.2|4244.9|4238.9|3
1727654570000|2024-09-30 00:02:50|4245.1|4239.1|4243.1|4237.1|4245.1|4239.1|4243.1|4237.1|3
1727654580000|2024-09-30 00:03:00|4242.4|4236.4|4239.1|4233.1|4242.4|4236.4|4239.1|4233.1|19
1727654590000|2024-09-30 00:03:10|4238.6|4232.6|4241.1|4235.1|4241.1|4235.1|4238.6|4232.6|3
1727654600000|2024-09-30 00:03:20|4240.6|4234.6|4239.9|4233.9|4241.9|4235.9|4239.9|4233.9|3
1727654610000|2024-09-30 00:03:30|4239.6|4233.6|4241.9|4235.9|4242.9|4236.9|4239.6|4233.6|11
1727654620000|2024-09-30 00:03:40|4241.6|4235.6|4241.9|4235.9|4241.9|4235.9|4241.6|4235.6|0
1727654630000|2024-09-30 00:03:50|4242.2|4236.2|4244.4|4238.4|4244.4|4238.4|4242.2|4236.2|5
1727654640000|2024-09-30 00:04:00|4244.7|4238.7|4246.9|4240.9|4247.9|4241.9|4244.7|4238.7|5
1727654650000|2024-09-30 00:04:10|4247.2|4241.2|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|3
1727654660000|2024-09-30 00:04:20|4247.6|4241.6|4248.9|4242.9|4249.2|4243.2|4246.9|4240.9|8
1727654670000|2024-09-30 00:04:30|4248.6|4242.6|4246.9|4240.9|4248.6|4242.6|4246.9|4240.9|2
1727654680000|2024-09-30 00:04:40|4246.3|4240.3|4246.9|4240.9|4246.9|4240.9|4246.1|4240.1|2
1727654690000|2024-09-30 00:04:50|4246.6|4240.6|4248.7|4242.7|4248.7|4242.7|4245.9|4239.9|5
1727654700000|2024-09-30 00:05:00|4248.4|4242.4|4245.9|4239.9|4248.4|4242.4|4245.9|4239.9|42
1727654710000|2024-09-30 00:05:10|4246.4|4240.4|4246.9|4240.9|4247.4|4241.4|4246.4|4240.4|3
1727654720000|2024-09-30 00:05:20|4245.9|4239.9|4246.1|4240.1|4246.9|4240.9|4245.4|4239.4|4
1727654730000|2024-09-30 00:05:30|4245.6|4239.6|4245.9|4239.9|4246.4|4240.4|4245.4|4239.4|2
1727654740000|2024-09-30 00:05:40|4246.4|4240.4|4246.4|4240.4|4247.4|4241.4|4246.1|4240.1|5
1727654750000|2024-09-30 00:05:50|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.4|4239.4|2
1727654760000|2024-09-30 00:06:00|4246.1|4240.1|4243.4|4237.4|4246.1|4240.1|4243.4|4237.4|3
1727654770000|2024-09-30 00:06:10|4243.6|4237.6|4245.1|4239.1|4245.4|4239.4|4243.6|4237.6|12
1727654790000|2024-09-30 00:06:30|4245.4|4239.4|4245.4|4239.4|4246.1|4240.1|4245.4|4239.4|3
1727654800000|2024-09-30 00:06:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4244.9|4238.9|5
1727654820000|2024-09-30 00:07:00|4244.8|4238.8|4243.4|4237.4|4244.8|4238.8|4243.4|4237.4|2
1727654830000|2024-09-30 00:07:10|4243.6|4237.6|4243.9|4237.9|4244.1|4238.1|4243.6|4237.6|2
1727654840000|2024-09-30 00:07:20|4245.2|4239.2|4248.6|4242.6|4249.1|4243.1|4245.2|4239.2|4
1727654850000|2024-09-30 00:07:30|4248.3|4242.3|4247.4|4241.4|4248.6|4242.6|4247.4|4241.4|2
1727654860000|2024-09-30 00:07:40|||||||||2
1727654870000|2024-09-30 00:07:50|4247.9|4241.9|4250.1|4244.1|4250.1|4244.1|4247.9|4241.9|6
1727654880000|2024-09-30 00:08:00|4249.4|4243.4|4246.4|4240.4|4249.4|4243.4|4245.9|4239.9|5
1727654890000|2024-09-30 00:08:10|4246.1|4240.1|4245.9|4239.9|4246.1|4240.1|4245.9|4239.9|1
1727654900000|2024-09-30 00:08:20|4246.4|4240.4|4247.1|4241.1|4247.1|4241.1|4246.4|4240.4|2
1727654920000|2024-09-30 00:08:40|4246.8|4240.8|4248.1|4242.1|4249.1|4243.1|4246.8|4240.8|10
1727654930000|2024-09-30 00:08:50|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|0
1727654940000|2024-09-30 00:09:00|4248.7|4242.7|4249.1|4243.1|4249.4|4243.4|4247.7|4241.7|13
1727654960000|2024-09-30 00:09:20|4248.4|4242.4|4248.4|4242.4|4249.4|4243.4|4248.4|4242.4|4
1727654970000|2024-09-30 00:09:30|4248.7|4242.7|4249.4|4243.4|4249.4|4243.4|4248.4|4242.4|0
1727654980000|2024-09-30 00:09:40|4249.1|4243.1|4246.1|4240.1|4249.1|4243.1|4245.4|4239.4|3
1727654990000|2024-09-30 00:09:50|4245.9|4239.9|4245.1|4239.1|4245.9|4239.9|4245.1|4239.1|2
1727655000000|2024-09-30 00:10:00|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|0
1727655010000|2024-09-30 00:10:10|4245.1|4239.1|4244.4|4238.4|4245.1|4239.1|4244.4|4238.4|0
1727655020000|2024-09-30 00:10:20|4244.1|4238.1|4241.6|4235.6|4244.1|4238.1|4241.6|4235.6|5
1727655030000|2024-09-30 00:10:30|4241.9|4235.9|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|5
1727655040000|2024-09-30 00:10:40|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|3
1727655050000|2024-09-30 00:10:50|||||||||1
1727655060000|2024-09-30 00:11:00|4243.3|4237.3|4244.8|4238.8|4244.8|4238.8|4243.3|4237.3|3
1727655070000|2024-09-30 00:11:10|4245.1|4239.1|4244.8|4238.8|4245.1|4239.1|4244.8|4238.8|5
1727655080000|2024-09-30 00:11:20|4244.4|4238.4|4244.4|4238.4|4244.6|4238.6|4244.1|4238.1|14
1727655090000|2024-09-30 00:11:30|4244.8|4238.8|4245.6|4239.6|4245.9|4239.9|4244.8|4238.8|3
1727655100000|2024-09-30 00:11:40|4245.4|4239.4|4244.8|4238.8|4245.4|4239.4|4244.8|4238.8|5
1727655110000|2024-09-30 00:11:50|4245.7|4239.7|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|3
1727655120000|2024-09-30 00:12:00|4245.4|4239.4|4244.8|4238.8|4245.4|4239.4|4244.8|4238.8|2
1727655130000|2024-09-30 00:12:10|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|0
1727655140000|2024-09-30 00:12:20|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1727655150000|2024-09-30 00:12:30|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|3
1727655160000|2024-09-30 00:12:40|4246.1|4240.1|4246.4|4240.4|4246.4|4240.4|4246.1|4240.1|2
1727655170000|2024-09-30 00:12:50|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1727655180000|2024-09-30 00:13:00|4246.6|4240.6|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|5
1727655190000|2024-09-30 00:13:10|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1727655200000|2024-09-30 00:13:20|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|2
1727655210000|2024-09-30 00:13:30|4246.6|4240.6|4243.4|4237.4|4246.6|4240.6|4243.4|4237.4|2
1727655220000|2024-09-30 00:13:40|4243.9|4237.9|4243.7|4237.7|4243.9|4237.9|4243.4|4237.4|0
1727655230000|2024-09-30 00:13:50|4243.9|4237.9|4243.9|4237.9|4244.1|4238.1|4243.7|4237.7|0
1727655240000|2024-09-30 00:14:00|4244.1|4238.1|4242.1|4236.1|4244.1|4238.1|4242.1|4236.1|1
1727655250000|2024-09-30 00:14:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1727655260000|2024-09-30 00:14:20|||||||||2
1727655270000|2024-09-30 00:14:30|4241.6|4235.6|4243.4|4237.4|4243.4|4237.4|4241.6|4235.6|4
1727655280000|2024-09-30 00:14:40|4244.4|4238.4|4244.4|4238.4|4246.1|4240.1|4244.1|4238.1|10
1727655290000|2024-09-30 00:14:50|4246.4|4240.4|4245.1|4239.1|4246.4|4240.4|4245.1|4239.1|23
1727655300000|2024-09-30 00:15:00|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4243.6|4237.6|3
1727655310000|2024-09-30 00:15:10|4245.9|4239.9|4244.4|4238.4|4246.1|4240.1|4244.4|4238.4|12
1727655320000|2024-09-30 00:15:20|4244.6|4238.6|4246.3|4240.3|4246.3|4240.3|4244.6|4238.6|8
1727655330000|2024-09-30 00:15:30|4246.9|4240.9|4247.1|4241.1|4247.1|4241.1|4246.9|4240.9|6
1727655340000|2024-09-30 00:15:40|4246.9|4240.9|4247.1|4241.1|4247.6|4241.6|4246.9|4240.9|1
1727655350000|2024-09-30 00:15:50|4247.4|4241.4|4247.4|4241.4|4248.1|4242.1|4247.4|4241.4|1
1727655360000|2024-09-30 00:16:00|4246.1|4240.1|4245.4|4239.4|4246.6|4240.6|4245.4|4239.4|9
1727655370000|2024-09-30 00:16:10|4246.7|4240.7|4247.1|4241.1|4247.1|4241.1|4246.7|4240.7|1
1727655380000|2024-09-30 00:16:20|4246.9|4240.9|4245.4|4239.4|4246.9|4240.9|4245.4|4239.4|24
1727655390000|2024-09-30 00:16:30|4247.1|4241.1|4246.8|4240.8|4247.1|4241.1|4246.8|4240.8|2
1727655400000|2024-09-30 00:16:40|4246.6|4240.6|4246.4|4240.4|4247.2|4241.2|4246.4|4240.4|4
1727655430000|2024-09-30 00:17:10|4247.1|4241.1|4247.9|4241.9|4248.4|4242.4|4247.1|4241.1|9
1727655440000|2024-09-30 00:17:20|4248.1|4242.1|4246.4|4240.4|4248.1|4242.1|4246.4|4240.4|0
1727655450000|2024-09-30 00:17:30|||||||||5
1727655460000|2024-09-30 00:17:40|4246.7|4240.7|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|0
1727655470000|2024-09-30 00:17:50|4246.7|4240.7|4247.1|4241.1|4247.1|4241.1|4246.4|4240.4|1
1727655480000|2024-09-30 00:18:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1727655490000|2024-09-30 00:18:10|4248.1|4242.1|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|4
1727655500000|2024-09-30 00:18:20|4247.7|4241.7|4246.7|4240.7|4247.7|4241.7|4246.6|4240.6|2
1727655510000|2024-09-30 00:18:30|4246.4|4240.4|4246.2|4240.2|4246.4|4240.4|4246.2|4240.2|0
1727655520000|2024-09-30 00:18:40|4246.4|4240.4|4245.2|4239.2|4246.4|4240.4|4245.2|4239.2|3
1727655540000|2024-09-30 00:19:00|4245.4|4239.4|4245.4|4239.4|4245.7|4239.7|4245.4|4239.4|0
1727655550000|2024-09-30 00:19:10|4245.7|4239.7|4246.1|4240.1|4246.1|4240.1|4245.7|4239.7|3
1727655560000|2024-09-30 00:19:20|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|2
1727655590000|2024-09-30 00:19:50|4246.1|4240.1|4245.2|4239.2|4246.1|4240.1|4245.2|4239.2|18
1727655600000|2024-09-30 00:20:00|4246.4|4240.4|4249.4|4243.4|4251.1|4245.1|4246.4|4240.4|195
1727655610000|2024-09-30 00:20:10|||||||||3
1727655620000|2024-09-30 00:20:20|4249.1|4243.1|4248.9|4242.9|4249.1|4243.1|4248.9|4242.9|1
1727655630000|2024-09-30 00:20:30|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|1
1727655640000|2024-09-30 00:20:40|4249.1|4243.1|4247.7|4241.7|4249.4|4243.4|4247.7|4241.7|5
1727655650000|2024-09-30 00:20:50|4247.9|4241.9|4248.7|4242.7|4248.7|4242.7|4247.9|4241.9|3
1727655660000|2024-09-30 00:21:00|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|3
1727655670000|2024-09-30 00:21:10|||||||||2
1727655680000|2024-09-30 00:21:20|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|3
1727655710000|2024-09-30 00:21:50|||||||||8
1727655720000|2024-09-30 00:22:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|3
1727655730000|2024-09-30 00:22:10|4247.7|4241.7|4247.9|4241.9|4247.9|4241.9|4247.7|4241.7|0
1727655740000|2024-09-30 00:22:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|5
1727655750000|2024-09-30 00:22:30|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4249.9|4243.9|7
1727655760000|2024-09-30 00:22:40|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|0
1727655780000|2024-09-30 00:23:00|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|2
1727655790000|2024-09-30 00:23:10|4252.4|4246.4|4252.4|4246.4|4252.7|4246.7|4252.4|4246.4|5
1727655810000|2024-09-30 00:23:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.4|4246.4|0
1727655820000|2024-09-30 00:23:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|10
1727655840000|2024-09-30 00:24:00|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|9
1727655850000|2024-09-30 00:24:10|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1727655860000|2024-09-30 00:24:20|4252.7|4246.7|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|3
1727655870000|2024-09-30 00:24:30|4252.9|4246.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|5
1727655890000|2024-09-30 00:24:50|4254.7|4248.7|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|6
1727655910000|2024-09-30 00:25:10|||||||||1
1727655920000|2024-09-30 00:25:20|4253.9|4247.9|4253.9|4247.9|4254.9|4248.9|4253.7|4247.7|12
1727655930000|2024-09-30 00:25:30|4253.4|4247.4|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|1
1727655940000|2024-09-30 00:25:40|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|1
1727655950000|2024-09-30 00:25:50|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|7
1727655960000|2024-09-30 00:26:00|4251.7|4245.7|4252.4|4246.4|4252.4|4246.4|4251.7|4245.7|11
1727655970000|2024-09-30 00:26:10|||||||||1
1727655980000|2024-09-30 00:26:20|||||||||3
1727655990000|2024-09-30 00:26:30|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|4
1727656000000|2024-09-30 00:26:40|||||||||1
1727656020000|2024-09-30 00:27:00|4253.5|4247.5|4252.9|4246.9|4253.5|4247.5|4252.4|4246.4|22
1727656030000|2024-09-30 00:27:10|4253.4|4247.4|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|2
1727656040000|2024-09-30 00:27:20|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|0
1727656050000|2024-09-30 00:27:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1727656060000|2024-09-30 00:27:40|4254.7|4248.7|4253.4|4247.4|4254.7|4248.7|4252.7|4246.7|4
1727656080000|2024-09-30 00:28:00|4253.7|4247.7|4252.4|4246.4|4253.7|4247.7|4251.9|4245.9|15
1727656090000|2024-09-30 00:28:10|4252.7|4246.7|4252.9|4246.9|4252.9|4246.9|4252.7|4246.7|9
1727656100000|2024-09-30 00:28:20|4252.7|4246.7|4252.9|4246.9|4253.9|4247.9|4252.7|4246.7|3
1727656110000|2024-09-30 00:28:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|1
1727656120000|2024-09-30 00:28:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1727656130000|2024-09-30 00:28:50|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.4|4247.4|7
1727656140000|2024-09-30 00:29:00|4253.7|4247.7|4252.7|4246.7|4253.7|4247.7|4252.7|4246.7|21
1727656180000|2024-09-30 00:29:40|||||||||1
1727656200000|2024-09-30 00:30:00|4253.3|4247.3|4253.9|4247.9|4253.9|4247.9|4253.3|4247.3|3
1727656210000|2024-09-30 00:30:10|4255.4|4249.4|4254.4|4248.4|4255.4|4249.4|4254.4|4248.4|37
1727656220000|2024-09-30 00:30:20|4254.7|4248.7|4254.4|4248.4|4254.7|4248.7|4254.4|4248.4|2
1727656230000|2024-09-30 00:30:30|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1727656240000|2024-09-30 00:30:40|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1727656250000|2024-09-30 00:30:50|4254.4|4248.4|4254.4|4248.4|4254.7|4248.7|4254.4|4248.4|1
1727656260000|2024-09-30 00:31:00|4255.1|4249.1|4254.9|4248.9|4255.4|4249.4|4254.7|4248.7|10
1727656270000|2024-09-30 00:31:10|4255.1|4249.1|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|4
1727656280000|2024-09-30 00:31:20|4255.4|4249.4|4255.7|4249.7|4255.7|4249.7|4254.9|4248.9|2
1727656290000|2024-09-30 00:31:30|4256.1|4250.1|4254.4|4248.4|4256.7|4250.7|4254.4|4248.4|16
1727656300000|2024-09-30 00:31:40|4254.2|4248.2|4252.7|4246.7|4254.2|4248.2|4251.7|4245.7|13
1727656310000|2024-09-30 00:31:50|||||||||6
1727656330000|2024-09-30 00:32:10|4252.9|4246.9|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|0
1727656340000|2024-09-30 00:32:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|3
1727656350000|2024-09-30 00:32:30|4253.2|4247.2|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|0
1727656360000|2024-09-30 00:32:40|4253.7|4247.7|4253.4|4247.4|4253.7|4247.7|4253.4|4247.4|0
1727656370000|2024-09-30 00:32:50|4253.6|4247.6|4253.9|4247.9|4253.9|4247.9|4253.6|4247.6|0
1727656380000|2024-09-30 00:33:00|4253.7|4247.7|4253.4|4247.4|4253.7|4247.7|4253.2|4247.2|2
1727656400000|2024-09-30 00:33:20|4252.9|4246.9|4253.7|4247.7|4253.7|4247.7|4252.9|4246.9|2
1727656410000|2024-09-30 00:33:30|||||||||4
1727656420000|2024-09-30 00:33:40|||||||||2
1727656430000|2024-09-30 00:33:50|4254|4248|4253|4247|4254.4|4248.4|4253|4247|13
1727656440000|2024-09-30 00:34:00|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4253|4247|0
1727656450000|2024-09-30 00:34:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253|4247|0
1727656460000|2024-09-30 00:34:20|4253.4|4247.4|4254.7|4248.7|4254.7|4248.7|4253.4|4247.4|6
1727656490000|2024-09-30 00:34:50|||||||||2
1727656500000|2024-09-30 00:35:00|4255.3|4249.3|4252.4|4246.4|4255.3|4249.3|4252.2|4246.2|6
1727656510000|2024-09-30 00:35:10|4251.7|4245.7|4250.4|4244.4|4251.7|4245.7|4250.2|4244.2|4
1727656520000|2024-09-30 00:35:20|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|2
1727656530000|2024-09-30 00:35:30|4250.9|4244.9|4251.2|4245.2|4251.4|4245.4|4250.7|4244.7|6
1727656540000|2024-09-30 00:35:40|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1727656550000|2024-09-30 00:35:50|4251|4245|4250.7|4244.7|4251|4245|4250.7|4244.7|14
1727656560000|2024-09-30 00:36:00|4251.5|4245.5|4251.7|4245.7|4251.7|4245.7|4251|4245|5
1727656570000|2024-09-30 00:36:10|4253|4247|4253|4247|4253|4247|4253|4247|7
1727656580000|2024-09-30 00:36:20|4252.7|4246.7|4253.5|4247.5|4253.5|4247.5|4252.7|4246.7|5
1727656590000|2024-09-30 00:36:30|4254|4248|4254|4248|4254|4248|4253.7|4247.7|7
1727656600000|2024-09-30 00:36:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1727656620000|2024-09-30 00:37:00|4254|4248|4254|4248|4254|4248|4254|4248|2
1727656630000|2024-09-30 00:37:10|4254.4|4248.4|4254.2|4248.2|4254.4|4248.4|4254|4248|1
1727656640000|2024-09-30 00:37:20|4254|4248|4254|4248|4254|4248|4253.7|4247.7|0
1727656650000|2024-09-30 00:37:30|4253.7|4247.7|4255.2|4249.2|4255.7|4249.7|4253.7|4247.7|4
1727656660000|2024-09-30 00:37:40|4255.4|4249.4|4257|4251|4257|4251|4255.4|4249.4|11
1727656670000|2024-09-30 00:37:50|4256.7|4250.7|4257|4251|4257|4251|4256.7|4250.7|1
1727656680000|2024-09-30 00:38:00|4257.9|4251.9|4257|4251|4258.7|4252.7|4257|4251|9
1727656690000|2024-09-30 00:38:10|4256.7|4250.7|4255|4249|4256.7|4250.7|4255|4249|1
1727656700000|2024-09-30 00:38:20|4255.6|4249.6|4256.7|4250.7|4256.7|4250.7|4255.6|4249.6|9
1727656720000|2024-09-30 00:38:40|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|1
1727656730000|2024-09-30 00:38:50|||||||||10
1727656740000|2024-09-30 00:39:00|4257.2|4251.2|4257.2|4251.2|4257.7|4251.7|4257.2|4251.2|5
1727656770000|2024-09-30 00:39:30|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|3
1727656780000|2024-09-30 00:39:40|4257|4251|4258.4|4252.4|4258.4|4252.4|4257|4251|6
1727656790000|2024-09-30 00:39:50|4258|4252|4258|4252|4258|4252|4257.7|4251.7|0
1727656800000|2024-09-30 00:40:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1727656810000|2024-09-30 00:40:10|4258|4252|4258.2|4252.2|4258.2|4252.2|4258|4252|0
1727656820000|2024-09-30 00:40:20|4258|4252|4258.2|4252.2|4258.2|4252.2|4258|4252|0
1727656830000|2024-09-30 00:40:30|4258.4|4252.4|4258.7|4252.7|4258.7|4252.7|4257.7|4251.7|5
1727656840000|2024-09-30 00:40:40|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1727656850000|2024-09-30 00:40:50|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|1
1727656860000|2024-09-30 00:41:00|4258|4252|4257.7|4251.7|4258|4252|4257.7|4251.7|1
1727656870000|2024-09-30 00:41:10|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.5|4252.5|7
1727656880000|2024-09-30 00:41:20|4258.5|4252.5|4259.2|4253.2|4259.7|4253.7|4258.5|4252.5|29
1727656890000|2024-09-30 00:41:30|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|18
1727656900000|2024-09-30 00:41:40|||||||||2
1727656910000|2024-09-30 00:41:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|3
1727656920000|2024-09-30 00:42:00|4257.7|4251.7|4259.7|4253.7|4259.7|4253.7|4257.7|4251.7|24
1727656930000|2024-09-30 00:42:10|4259.5|4253.5|4259.4|4253.4|4260|4254|4259|4253|11
1727656940000|2024-09-30 00:42:20|4259.2|4253.2|4257.2|4251.2|4259.2|4253.2|4257.2|4251.2|1
1727656960000|2024-09-30 00:42:40|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1727656980000|2024-09-30 00:43:00|4255.7|4249.7|4255.2|4249.2|4255.7|4249.7|4255.2|4249.2|4
1727656990000|2024-09-30 00:43:10|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1727657010000|2024-09-30 00:43:30|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1727657020000|2024-09-30 00:43:40|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1727657030000|2024-09-30 00:43:50|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4
1727657060000|2024-09-30 00:44:20|||||||||1
1727657090000|2024-09-30 00:44:50|4256.5|4250.5|4256.7|4250.7|4256.7|4250.7|4256.5|4250.5|0
1727657100000|2024-09-30 00:45:00|4256.5|4250.5|4255.2|4249.2|4256.5|4250.5|4255.2|4249.2|10
1727657130000|2024-09-30 00:45:30|4254.7|4248.7|4252.7|4246.7|4254.7|4248.7|4252.7|4246.7|11
1727657140000|2024-09-30 00:45:40|4252.4|4246.4|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|2
1727657150000|2024-09-30 00:45:50|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|1
1727657160000|2024-09-30 00:46:00|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|0
1727657170000|2024-09-30 00:46:10|4250.2|4244.2|4250.4|4244.4|4250.4|4244.4|4250.2|4244.2|1
1727657230000|2024-09-30 00:47:10|4251|4245|4251|4245|4251.2|4245.2|4251|4245|2
1727657240000|2024-09-30 00:47:20|4252|4246|4251.4|4245.4|4252|4246|4251.4|4245.4|2
1727657250000|2024-09-30 00:47:30|4251.7|4245.7|4253|4247|4253|4247|4251.7|4245.7|0
1727657260000|2024-09-30 00:47:40|4252.7|4246.7|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|1
1727657270000|2024-09-30 00:47:50|||||||||14
1727657300000|2024-09-30 00:48:20|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|3
1727657310000|2024-09-30 00:48:30|4252.6|4246.6|4251.7|4245.7|4252.6|4246.6|4251.7|4245.7|3
1727657320000|2024-09-30 00:48:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1727657330000|2024-09-30 00:48:50|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|0
1727657340000|2024-09-30 00:49:00|4253.2|4247.2|4253|4247|4253.4|4247.4|4252.9|4246.9|0
1727657350000|2024-09-30 00:49:10|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4253.2|4247.2|0
1727657360000|2024-09-30 00:49:20|4253.2|4247.2|4252.2|4246.2|4253.2|4247.2|4252.2|4246.2|0
1727657370000|2024-09-30 00:49:30|4252.7|4246.7|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|1
1727657380000|2024-09-30 00:49:40|4253.4|4247.4|4249.7|4243.7|4253.4|4247.4|4249.2|4243.2|7
1727657400000|2024-09-30 00:50:00|4249.4|4243.4|4249.2|4243.2|4249.4|4243.4|4249.2|4243.2|0
1727657410000|2024-09-30 00:50:10|4247.6|4241.6|4247.2|4241.2|4247.6|4241.6|4247.2|4241.2|26
1727657420000|2024-09-30 00:50:20|4245.9|4239.9|4245.7|4239.7|4245.9|4239.9|4245.7|4239.7|12
1727657440000|2024-09-30 00:50:40|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|2
1727657450000|2024-09-30 00:50:50|4244.4|4238.4|4244.7|4238.7|4244.7|4238.7|4244.4|4238.4|10
1727657460000|2024-09-30 00:51:00|4245.2|4239.2|4244.7|4238.7|4245.2|4239.2|4244.7|4238.7|3
1727657470000|2024-09-30 00:51:10|||||||||2
1727657480000|2024-09-30 00:51:20|||||||||2
1727657490000|2024-09-30 00:51:30|4244.9|4238.9|4240.4|4234.4|4245.2|4239.2|4240.4|4234.4|9
1727657500000|2024-09-30 00:51:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.1|4235.1|6
1727657510000|2024-09-30 00:51:50|||||||||1
1727657520000|2024-09-30 00:52:00|4236.4|4230.4|4235.7|4229.7|4236.6|4230.6|4234.7|4228.7|57
1727657530000|2024-09-30 00:52:10|4235.6|4229.6|4234.7|4228.7|4235.7|4229.7|4234.7|4228.7|5
1727657550000|2024-09-30 00:52:30|4235.4|4229.4|4235.7|4229.7|4235.7|4229.7|4235.4|4229.4|2
1727657560000|2024-09-30 00:52:40|4236.4|4230.4|4237.1|4231.1|4237.6|4231.6|4236.4|4230.4|5
1727657570000|2024-09-30 00:52:50|4237.7|4231.7|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|6
1727657580000|2024-09-30 00:53:00|4238.7|4232.7|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|2
1727657600000|2024-09-30 00:53:20|||||||||5
1727657610000|2024-09-30 00:53:30|4240.1|4234.1|4239.1|4233.1|4240.1|4234.1|4239.1|4233.1|2
1727657620000|2024-09-30 00:53:40|4239.4|4233.4|4239.7|4233.7|4239.7|4233.7|4239.4|4233.4|10
1727657630000|2024-09-30 00:53:50|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|2
1727657640000|2024-09-30 00:54:00|4241.2|4235.2|4241.4|4235.4|4241.6|4235.6|4241.2|4235.2|0
1727657650000|2024-09-30 00:54:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1727657660000|2024-09-30 00:54:20|4241.4|4235.4|4241.4|4235.4|4241.6|4235.6|4241.4|4235.4|1
1727657670000|2024-09-30 00:54:30|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.4|4235.4|1
1727657680000|2024-09-30 00:54:40|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1727657690000|2024-09-30 00:54:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.9|4235.9|1
1727657710000|2024-09-30 00:55:10|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1727657720000|2024-09-30 00:55:20|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|2
1727657730000|2024-09-30 00:55:30|4243.1|4237.1|4243.2|4237.2|4243.2|4237.2|4243.1|4237.1|0
1727657750000|2024-09-30 00:55:50|4242.9|4236.9|4242.1|4236.1|4242.9|4236.9|4241.4|4235.4|8
1727657760000|2024-09-30 00:56:00|4241.7|4235.7|4241.6|4235.6|4241.7|4235.7|4241.6|4235.6|0
1727657770000|2024-09-30 00:56:10|4241.9|4235.9|4242.1|4236.1|4242.1|4236.1|4241.9|4235.9|0
1727657790000|2024-09-30 00:56:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|8
1727657830000|2024-09-30 00:57:10|4240.7|4234.7|4241.4|4235.4|4241.4|4235.4|4240.6|4234.6|6
1727657840000|2024-09-30 00:57:20|4241.1|4235.1|4238.7|4232.7|4241.1|4235.1|4238.7|4232.7|2
1727657850000|2024-09-30 00:57:30|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|2
1727657860000|2024-09-30 00:57:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1727657870000|2024-09-30 00:57:50|4236.7|4230.7|4236.6|4230.6|4236.7|4230.7|4235.9|4229.9|8
1727657880000|2024-09-30 00:58:00|4235.9|4229.9|4236.2|4230.2|4236.2|4230.2|4235.4|4229.4|4
1727657890000|2024-09-30 00:58:10|4237.1|4231.1|4235.1|4229.1|4237.1|4231.1|4234.9|4228.9|3
1727657920000|2024-09-30 00:58:40|||||||||1
1727657930000|2024-09-30 00:58:50|4232.4|4226.4|4232.1|4226.1|4232.4|4226.4|4231.4|4225.4|7
1727657940000|2024-09-30 00:59:00|4232.2|4226.2|4233.1|4227.1|4233.4|4227.4|4232.2|4226.2|10
1727657950000|2024-09-30 00:59:10|4231.4|4225.4|4232.1|4226.1|4232.1|4226.1|4231.4|4225.4|5
1727657960000|2024-09-30 00:59:20|4232.4|4226.4|4231.6|4225.6|4232.4|4226.4|4231.6|4225.6|6
1727657970000|2024-09-30 00:59:30|4231.7|4225.7|4231.6|4225.6|4231.7|4225.7|4231.6|4225.6|1
1727657980000|2024-09-30 00:59:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1727657990000|2024-09-30 00:59:50|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4
1727658000000|2024-09-30 01:00:00|4231.4|4225.4|4237.4|4231.4|4238.7|4232.7|4231.1|4225.1|43
1727658010000|2024-09-30 01:00:10|4237.7|4231.7|4238.6|4232.6|4239.2|4233.2|4237.6|4231.6|7
1727658020000|2024-09-30 01:00:20|4238.9|4232.9|4239.1|4233.1|4240.6|4234.6|4238.6|4232.6|7
1727658030000|2024-09-30 01:00:30|4239.6|4233.6|4240.4|4234.4|4240.4|4234.4|4239.2|4233.2|3
1727658040000|2024-09-30 01:00:40|4240.6|4234.6|4242.6|4236.6|4242.6|4236.6|4240.6|4234.6|3
1727658050000|2024-09-30 01:00:50|4242.9|4236.9|4242.9|4236.9|4244.4|4238.4|4242.9|4236.9|8
1727658060000|2024-09-30 01:01:00|4243.2|4237.2|4244.7|4238.7|4246.1|4240.1|4242.9|4236.9|18
1727658070000|2024-09-30 01:01:10|4244.2|4238.2|4244.4|4238.4|4245.1|4239.1|4243.1|4237.1|4
1727658080000|2024-09-30 01:01:20|4244.1|4238.1|4242.1|4236.1|4244.4|4238.4|4242.1|4236.1|9
1727658090000|2024-09-30 01:01:30|4241.2|4235.2|4241.1|4235.1|4241.6|4235.6|4240.4|4234.4|3
1727658100000|2024-09-30 01:01:40|4240.1|4234.1|4235.7|4229.7|4241.6|4235.6|4235.7|4229.7|15
1727658110000|2024-09-30 01:01:50|4235.4|4229.4|4238.1|4232.1|4239.7|4233.7|4235.4|4229.4|6
1727658120000|2024-09-30 01:02:00|4237.7|4231.7|4237.6|4231.6|4238.7|4232.7|4237.1|4231.1|8
1727658130000|2024-09-30 01:02:10|4237.2|4231.2|4235.4|4229.4|4237.6|4231.6|4234.7|4228.7|3
1727658140000|2024-09-30 01:02:20|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.1|4228.1|6
1727658150000|2024-09-30 01:02:30|4235.7|4229.7|4233.1|4227.1|4235.7|4229.7|4233.1|4227.1|8
1727658160000|2024-09-30 01:02:40|4233.6|4227.6|4233.1|4227.1|4234.6|4228.6|4233.1|4227.1|6
1727658170000|2024-09-30 01:02:50|4233.7|4227.7|4231.4|4225.4|4234.1|4228.1|4231.4|4225.4|10
1727658180000|2024-09-30 01:03:00|4231.1|4225.1|4229.7|4223.7|4231.7|4225.7|4229.4|4223.4|13
1727658190000|2024-09-30 01:03:10|4230.9|4224.9|4232.6|4226.6|4232.7|4226.7|4230.9|4224.9|12
1727658200000|2024-09-30 01:03:20|4232.2|4226.2|4230.1|4224.1|4232.2|4226.2|4230.1|4224.1|4
1727658210000|2024-09-30 01:03:30|4231.1|4225.1|4230.7|4224.7|4231.6|4225.6|4230.1|4224.1|16
1727658220000|2024-09-30 01:03:40|4231.4|4225.4|4233.7|4227.7|4233.7|4227.7|4230.7|4224.7|6
1727658230000|2024-09-30 01:03:50|4233.6|4227.6|4232.4|4226.4|4233.6|4227.6|4232.4|4226.4|3
1727658240000|2024-09-30 01:04:00|4232.6|4226.6|4232.4|4226.4|4234.6|4228.6|4232.4|4226.4|5
1727658250000|2024-09-30 01:04:10|4233.1|4227.1|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|0
1727658260000|2024-09-30 01:04:20|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|5
1727658270000|2024-09-30 01:04:30|4230.9|4224.9|4230.6|4224.6|4231.1|4225.1|4230.4|4224.4|1
1727658280000|2024-09-30 01:04:40|4230.7|4224.7|4230.7|4224.7|4231.2|4225.2|4230.7|4224.7|0
1727658290000|2024-09-30 01:04:50|4230.6|4224.6|4231.1|4225.1|4231.1|4225.1|4230.1|4224.1|1
1727658300000|2024-09-30 01:05:00|4231.2|4225.2|4232.1|4226.1|4232.1|4226.1|4231.1|4225.1|2
1727658430000|2024-09-30 01:07:10|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1727658440000|2024-09-30 01:07:20|4225.4|4219.4|4225.7|4219.7|4225.7|4219.7|4225.4|4219.4|107
1727658450000|2024-09-30 01:07:30|4225.4|4219.4|4226.4|4220.4|4226.6|4220.6|4225.4|4219.4|5
1727658460000|2024-09-30 01:07:40|4226.1|4220.1|4225.4|4219.4|4226.1|4220.1|4225.4|4219.4|1
1727658470000|2024-09-30 01:07:50|4225.1|4219.1|4222.6|4216.6|4225.1|4219.1|4222.6|4216.6|10
1727658480000|2024-09-30 01:08:00|4222.1|4216.1|4222.1|4216.1|4223.7|4217.7|4221.1|4215.1|19
1727658490000|2024-09-30 01:08:10|4222.6|4216.6|4220.7|4214.7|4222.7|4216.7|4220.6|4214.6|3
1727658500000|2024-09-30 01:08:20|4220.4|4214.4|4220.4|4214.4|4220.7|4214.7|4220.4|4214.4|0
1727658510000|2024-09-30 01:08:30|4220.7|4214.7|4221.6|4215.6|4223.4|4217.4|4220.7|4214.7|8
1727658520000|2024-09-30 01:08:40|4221.7|4215.7|4222.1|4216.1|4222.6|4216.6|4220.7|4214.7|2
1727658530000|2024-09-30 01:08:50|4221.7|4215.7|4222.7|4216.7|4222.7|4216.7|4221.7|4215.7|0
1727658540000|2024-09-30 01:09:00|4222.6|4216.6|4222.6|4216.6|4223.7|4217.7|4222.2|4216.2|2
1727658550000|2024-09-30 01:09:10|4222.7|4216.7|4222.6|4216.6|4222.7|4216.7|4221.7|4215.7|0
1727658560000|2024-09-30 01:09:20|4222.4|4216.4|4222.2|4216.2|4222.7|4216.7|4222.1|4216.1|0
1727658570000|2024-09-30 01:09:30|4222.1|4216.1|4220.7|4214.7|4222.1|4216.1|4220.7|4214.7|1
1727658580000|2024-09-30 01:09:40|4221.1|4215.1|4222.4|4216.4|4222.6|4216.6|4221.1|4215.1|2
1727658590000|2024-09-30 01:09:50|4222.6|4216.6|4222.7|4216.7|4223.1|4217.1|4222.4|4216.4|0
1727658600000|2024-09-30 01:10:00|4223.1|4217.1|4222.2|4216.2|4223.1|4217.1|4222.2|4216.2|1
1727658610000|2024-09-30 01:10:10|4221.7|4215.7|4222.2|4216.2|4222.7|4216.7|4221.7|4215.7|0
1727658620000|2024-09-30 01:10:20|4222.6|4216.6|4222.7|4216.7|4222.7|4216.7|4222.2|4216.2|0
1727658630000|2024-09-30 01:10:30|4222.2|4216.2|4222.6|4216.6|4222.7|4216.7|4222.2|4216.2|0
1727658640000|2024-09-30 01:10:40|4222.7|4216.7|4224.1|4218.1|4224.7|4218.7|4222.7|4216.7|2
1727658660000|2024-09-30 01:11:00|4224.6|4218.6|4224.7|4218.7|4224.7|4218.7|4224.6|4218.6|0
1727658670000|2024-09-30 01:11:10|4225.1|4219.1|4224.1|4218.1|4225.1|4219.1|4223.7|4217.7|2
1727658680000|2024-09-30 01:11:20|4224.2|4218.2|4224.1|4218.1|4224.2|4218.2|4224.1|4218.1|0
1727658690000|2024-09-30 01:11:30|4224.4|4218.4|4224.4|4218.4|4224.7|4218.7|4224.4|4218.4|2
1727658700000|2024-09-30 01:11:40|4224.6|4218.6|4226.4|4220.4|4226.6|4220.6|4224.6|4218.6|2
1727658710000|2024-09-30 01:11:50|4226.1|4220.1|4225.7|4219.7|4227.1|4221.1|4225.7|4219.7|6
1727658720000|2024-09-30 01:12:00|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.4|4219.4|0
1727658730000|2024-09-30 01:12:10|4225.6|4219.6|4225.1|4219.1|4225.7|4219.7|4224.7|4218.7|1
1727658740000|2024-09-30 01:12:20|4224.7|4218.7|4225.6|4219.6|4225.6|4219.6|4224.7|4218.7|0
1727658750000|2024-09-30 01:12:30|4225.2|4219.2|4225.7|4219.7|4225.7|4219.7|4225.2|4219.2|0
1727658760000|2024-09-30 01:12:40|4226.1|4220.1|4227.6|4221.6|4227.6|4221.6|4226.1|4220.1|0
1727658770000|2024-09-30 01:12:50|4227.7|4221.7|4227.1|4221.1|4227.7|4221.7|4226.7|4220.7|0
1727658780000|2024-09-30 01:13:00|4227.2|4221.2|4227.7|4221.7|4228.1|4222.1|4227.2|4221.2|1
1727658790000|2024-09-30 01:13:10|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4226.2|4220.2|4
1727658800000|2024-09-30 01:13:20|4227.2|4221.2|4226.6|4220.6|4227.6|4221.6|4226.4|4220.4|1
1727658810000|2024-09-30 01:13:30|4226.7|4220.7|4226.1|4220.1|4226.7|4220.7|4226.1|4220.1|0
1727658820000|2024-09-30 01:13:40|4225.1|4219.1|4225.7|4219.7|4225.7|4219.7|4225.1|4219.1|1
1727658830000|2024-09-30 01:13:50|4225.6|4219.6|4225.7|4219.7|4226.1|4220.1|4225.4|4219.4|0
1727658840000|2024-09-30 01:14:00|4226.1|4220.1|4226.1|4220.1|4227.4|4221.4|4226.1|4220.1|1
1727658850000|2024-09-30 01:14:10|4226.4|4220.4|4226.7|4220.7|4226.7|4220.7|4226.1|4220.1|0
1727658860000|2024-09-30 01:14:20|4227.1|4221.1|4225.7|4219.7|4227.1|4221.1|4225.6|4219.6|2
1727658870000|2024-09-30 01:14:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1727658880000|2024-09-30 01:14:40|4226.7|4220.7|4227.7|4221.7|4227.7|4221.7|4226.6|4220.6|1
1727658890000|2024-09-30 01:14:50|4228.1|4222.1|4229.1|4223.1|4229.6|4223.6|4227.7|4221.7|1
1727658900000|2024-09-30 01:15:00|4228.7|4222.7|4227.7|4221.7|4229.1|4223.1|4227.6|4221.6|0
1727658910000|2024-09-30 01:15:10|4228.1|4222.1|4229.1|4223.1|4229.1|4223.1|4227.7|4221.7|0
1727658920000|2024-09-30 01:15:20|4228.7|4222.7|4229.1|4223.1|4229.1|4223.1|4228.2|4222.2|0
1727658930000|2024-09-30 01:15:30|4230.1|4224.1|4229.7|4223.7|4230.6|4224.6|4229.7|4223.7|3
1727658940000|2024-09-30 01:15:40|4229.6|4223.6|4229.4|4223.4|4229.6|4223.6|4229.1|4223.1|0
1727658950000|2024-09-30 01:15:50|4229.6|4223.6|4228.6|4222.6|4229.9|4223.9|4228.4|4222.4|1
1727658960000|2024-09-30 01:16:00|4228.7|4222.7|4229.9|4223.9|4229.9|4223.9|4228.7|4222.7|12
1727658970000|2024-09-30 01:16:10|4229.4|4223.4|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|0
1727658980000|2024-09-30 01:16:20|4229.2|4223.2|4228.9|4222.9|4229.2|4223.2|4228.9|4222.9|6
1727658990000|2024-09-30 01:16:30|4228.7|4222.7|4227.9|4221.9|4228.7|4222.7|4227.9|4221.9|1
1727659000000|2024-09-30 01:16:40|4228.1|4222.1|4227.9|4221.9|4228.1|4222.1|4227.9|4221.9|0
1727659010000|2024-09-30 01:16:50|4228.1|4222.1|4227.9|4221.9|4228.1|4222.1|4227.9|4221.9|0
1727659020000|2024-09-30 01:17:00|4228.6|4222.6|4229.1|4223.1|4229.1|4223.1|4228.6|4222.6|0
1727659030000|2024-09-30 01:17:10|4228.9|4222.9|4228.4|4222.4|4229.1|4223.1|4228.4|4222.4|0
1727659040000|2024-09-30 01:17:20|4228.8|4222.8|4226.4|4220.4|4228.8|4222.8|4226.4|4220.4|3
1727659050000|2024-09-30 01:17:30|4226.3|4220.3|4226.4|4220.4|4226.4|4220.4|4226.3|4220.3|0
1727659060000|2024-09-30 01:17:40|4227.4|4221.4|4226.4|4220.4|4227.4|4221.4|4226.4|4220.4|7
1727659070000|2024-09-30 01:17:50|4226.9|4220.9|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|1
1727659080000|2024-09-30 01:18:00|4225.8|4219.8|4225.8|4219.8|4226.4|4220.4|4225.4|4219.4|3
1727659090000|2024-09-30 01:18:10|4225.9|4219.9|4225.8|4219.8|4225.9|4219.9|4225.8|4219.8|0
1727659100000|2024-09-30 01:18:20|4225.4|4219.4|4224.8|4218.8|4225.4|4219.4|4224.8|4218.8|3
1727659110000|2024-09-30 01:18:30|4224.1|4218.1|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|3
1727659120000|2024-09-30 01:18:40|4224.1|4218.1|4224.4|4218.4|4224.4|4218.4|4224.1|4218.1|0
1727659130000|2024-09-30 01:18:50|4224.8|4218.8|4224.4|4218.4|4225.4|4219.4|4224.4|4218.4|1
1727659140000|2024-09-30 01:19:00|4224.8|4218.8|4223.9|4217.9|4225.4|4219.4|4223.9|4217.9|1
1727659150000|2024-09-30 01:19:10|4224.4|4218.4|4225.3|4219.3|4225.3|4219.3|4223.9|4217.9|0
1727659160000|2024-09-30 01:19:20|4224.9|4218.9|4225.4|4219.4|4225.4|4219.4|4224.9|4218.9|0
1727659180000|2024-09-30 01:19:40|4224.9|4218.9|4224.8|4218.8|4224.9|4218.9|4224.8|4218.8|1
1727659190000|2024-09-30 01:19:50|4224.4|4218.4|4223.8|4217.8|4224.4|4218.4|4223.4|4217.4|0
1727659200000|2024-09-30 01:20:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|9
1727659210000|2024-09-30 01:20:10|4223.1|4217.1|4221.4|4215.4|4223.1|4217.1|4220.8|4214.8|5
1727659220000|2024-09-30 01:20:20|4221.8|4215.8|4222.1|4216.1|4222.1|4216.1|4221.4|4215.4|0
1727659230000|2024-09-30 01:20:30|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|0
1727659240000|2024-09-30 01:20:40|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|2
1727659250000|2024-09-30 01:20:50|4220.9|4214.9|4220.8|4214.8|4220.9|4214.9|4220.4|4214.4|5
1727659260000|2024-09-30 01:21:00|4221.4|4215.4|4219.8|4213.8|4221.4|4215.4|4219.8|4213.8|9
1727659270000|2024-09-30 01:21:10|4220.1|4214.1|4220.9|4214.9|4220.9|4214.9|4219.8|4213.8|1
1727659280000|2024-09-30 01:21:20|4220.8|4214.8|4220.1|4214.1|4220.8|4214.8|4220.1|4214.1|3
1727659290000|2024-09-30 01:21:30|4219.9|4213.9|4221.1|4215.1|4221.1|4215.1|4219.9|4213.9|0
1727659300000|2024-09-30 01:21:40|4220.9|4214.9|4220.4|4214.4|4221.1|4215.1|4220.4|4214.4|0
1727659310000|2024-09-30 01:21:50|4220.8|4214.8|4219.4|4213.4|4220.8|4214.8|4219.4|4213.4|11
1727659320000|2024-09-30 01:22:00|4219.8|4213.8|4220.3|4214.3|4220.4|4214.4|4219.8|4213.8|1
1727659330000|2024-09-30 01:22:10|4220.4|4214.4|4220.4|4214.4|4220.8|4214.8|4220.4|4214.4|0
1727659340000|2024-09-30 01:22:20|4220.3|4214.3|4222.4|4216.4|4222.4|4216.4|4220.3|4214.3|2
1727659350000|2024-09-30 01:22:30|||||||||1
1727659360000|2024-09-30 01:22:40|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.4|4216.4|0
1727659370000|2024-09-30 01:22:50|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1727659380000|2024-09-30 01:23:00|4222.8|4216.8|4222.8|4216.8|4222.9|4216.9|4222.4|4216.4|0
1727659390000|2024-09-30 01:23:10|4222.4|4216.4|4222.8|4216.8|4222.8|4216.8|4222.4|4216.4|4
1727659400000|2024-09-30 01:23:20|4222.9|4216.9|4223.4|4217.4|4223.4|4217.4|4222.8|4216.8|2
1727659410000|2024-09-30 01:23:30|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|1
1727659420000|2024-09-30 01:23:40|4224.4|4218.4|4225.9|4219.9|4225.9|4219.9|4223.9|4217.9|1
1727659430000|2024-09-30 01:23:50|4225.8|4219.8|4225.8|4219.8|4225.9|4219.9|4225.8|4219.8|2
1727659440000|2024-09-30 01:24:00|4225.9|4219.9|4225.8|4219.8|4226.4|4220.4|4225.8|4219.8|0
1727659450000|2024-09-30 01:24:10|4226.1|4220.1|4225.8|4219.8|4226.4|4220.4|4225.8|4219.8|0
1727659460000|2024-09-30 01:24:20|4225.9|4219.9|4226.4|4220.4|4227.1|4221.1|4225.9|4219.9|0
1727659470000|2024-09-30 01:24:30|4226.8|4220.8|4227.8|4221.8|4227.9|4221.9|4226.8|4220.8|2
1727659480000|2024-09-30 01:24:40|4227.9|4221.9|4227.8|4221.8|4228.4|4222.4|4227.8|4221.8|1
1727659490000|2024-09-30 01:24:50|4227.4|4221.4|4227.4|4221.4|4228.3|4222.3|4227.4|4221.4|4
1727659500000|2024-09-30 01:25:00|4227.8|4221.8|4228.9|4222.9|4228.9|4222.9|4227.8|4221.8|1
1727659510000|2024-09-30 01:25:10|4228.8|4222.8|4228.8|4222.8|4228.9|4222.9|4228.4|4222.4|0
1727659520000|2024-09-30 01:25:20|4228.9|4222.9|4227.4|4221.4|4229.4|4223.4|4227.4|4221.4|3
1727659540000|2024-09-30 01:25:40|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1727659550000|2024-09-30 01:25:50|4228.3|4222.3|4229.3|4223.3|4229.4|4223.4|4228.3|4222.3|4
1727659560000|2024-09-30 01:26:00|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.4|4222.4|3
1727659570000|2024-09-30 01:26:10|4229.4|4223.4|4229.4|4223.4|4229.8|4223.8|4229.4|4223.4|1
1727659580000|2024-09-30 01:26:20|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1727659590000|2024-09-30 01:26:30|4230.1|4224.1|4230.8|4224.8|4230.8|4224.8|4229.9|4223.9|0
1727659600000|2024-09-30 01:26:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1727659610000|2024-09-30 01:26:50|4230.8|4224.8|4229.8|4223.8|4230.8|4224.8|4229.8|4223.8|1
1727659620000|2024-09-30 01:27:00|4229.4|4223.4|4228.4|4222.4|4229.9|4223.9|4228.4|4222.4|1
1727659630000|2024-09-30 01:27:10|4228.8|4222.8|4228.8|4222.8|4228.9|4222.9|4228.4|4222.4|0
1727659640000|2024-09-30 01:27:20|4228.4|4222.4|4228.4|4222.4|4228.8|4222.8|4228.4|4222.4|0
1727659650000|2024-09-30 01:27:30|4228.8|4222.8|4228.9|4222.9|4229.4|4223.4|4228.8|4222.8|1
1727659660000|2024-09-30 01:27:40|4229.4|4223.4|4228.8|4222.8|4229.4|4223.4|4228.8|4222.8|0
1727659670000|2024-09-30 01:27:50|4228.4|4222.4|4227.9|4221.9|4228.4|4222.4|4227.8|4221.8|0
1727659680000|2024-09-30 01:28:00|4227.8|4221.8|4227.8|4221.8|4228.4|4222.4|4227.8|4221.8|0
1727659700000|2024-09-30 01:28:20|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.1|4221.1|0
1727659710000|2024-09-30 01:28:30|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|2
1727659720000|2024-09-30 01:28:40|4228.1|4222.1|4228.4|4222.4|4228.4|4222.4|4228.1|4222.1|0
1727659750000|2024-09-30 01:29:10|4227.4|4221.4|4224.9|4218.9|4227.4|4221.4|4223.9|4217.9|4
1727659760000|2024-09-30 01:29:20|4224.8|4218.8|4224.9|4218.9|4224.9|4218.9|4224.8|4218.8|0
1727659770000|2024-09-30 01:29:30|4224.8|4218.8|4224.4|4218.4|4224.8|4218.8|4224.4|4218.4|0
1727659780000|2024-09-30 01:29:40|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|3
1727659790000|2024-09-30 01:29:50|4224.9|4218.9|4224.8|4218.8|4225.4|4219.4|4224.8|4218.8|2
1727659800000|2024-09-30 01:30:00|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.1|4219.1|1
1727659810000|2024-09-30 01:30:10|4224.9|4218.9|4224.9|4218.9|4225.3|4219.3|4224.8|4218.8|0
1727659820000|2024-09-30 01:30:20|4225.3|4219.3|4225.9|4219.9|4226.1|4220.1|4225.3|4219.3|2
1727659830000|2024-09-30 01:30:30|4226.1|4220.1|4226.8|4220.8|4226.9|4220.9|4226.1|4220.1|1
1727659840000|2024-09-30 01:30:40|4227.4|4221.4|4226.1|4220.1|4227.4|4221.4|4226.1|4220.1|0
1727659850000|2024-09-30 01:30:50|4226.3|4220.3|4225.1|4219.1|4226.3|4220.3|4225.1|4219.1|1
1727659860000|2024-09-30 01:31:00|4224.9|4218.9|4225.4|4219.4|4225.8|4219.8|4224.8|4218.8|0
1727659870000|2024-09-30 01:31:10|4224.9|4218.9|4225.4|4219.4|4225.4|4219.4|4224.8|4218.8|0
1727659880000|2024-09-30 01:31:20|4225.8|4219.8|4224.4|4218.4|4225.8|4219.8|4224.4|4218.4|0
1727659890000|2024-09-30 01:31:30|4223.9|4217.9|4225.4|4219.4|4225.8|4219.8|4223.9|4217.9|4
1727659900000|2024-09-30 01:31:40|4225.1|4219.1|4223.9|4217.9|4225.1|4219.1|4222.3|4216.3|25
1727659910000|2024-09-30 01:31:50|4223.8|4217.8|4223.6|4217.6|4223.8|4217.8|4222.9|4216.9|1
1727659920000|2024-09-30 01:32:00|4223.3|4217.3|4222.8|4216.8|4223.9|4217.9|4222.8|4216.8|0
1727659930000|2024-09-30 01:32:10|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4221.9|4215.9|4
1727659940000|2024-09-30 01:32:20|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|1
1727659950000|2024-09-30 01:32:30|4222.6|4216.6|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|0
1727659960000|2024-09-30 01:32:40|4221.8|4215.8|4221.9|4215.9|4221.9|4215.9|4221.8|4215.8|0
1727659970000|2024-09-30 01:32:50|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|0
1727659980000|2024-09-30 01:33:00|4221.9|4215.9|4221.8|4215.8|4221.9|4215.9|4221.8|4215.8|0
1727659990000|2024-09-30 01:33:10|4221.9|4215.9|4222.8|4216.8|4222.8|4216.8|4221.8|4215.8|0
1727660000000|2024-09-30 01:33:20|4222.9|4216.9|4223.4|4217.4|4223.4|4217.4|4222.9|4216.9|1
1727660010000|2024-09-30 01:33:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1727660020000|2024-09-30 01:33:40|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1727660030000|2024-09-30 01:33:50|4224.1|4218.1|4224.6|4218.6|4225.4|4219.4|4224.1|4218.1|1
1727660040000|2024-09-30 01:34:00|4224.8|4218.8|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|1
1727660050000|2024-09-30 01:34:10|4223.9|4217.9|4228.9|4222.9|4228.9|4222.9|4223.9|4217.9|51
1727660060000|2024-09-30 01:34:20|4227.9|4221.9|4228.3|4222.3|4228.4|4222.4|4227.8|4221.8|0
1727660070000|2024-09-30 01:34:30|4228.1|4222.1|4226.3|4220.3|4228.1|4222.1|4226.3|4220.3|2
1727660080000|2024-09-30 01:34:40|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.6|4220.6|0
1727660090000|2024-09-30 01:34:50|4227.1|4221.1|4227.3|4221.3|4227.3|4221.3|4227.1|4221.1|0
1727660100000|2024-09-30 01:35:00|4226.9|4220.9|4225.9|4219.9|4226.9|4220.9|4225.9|4219.9|1
1727660110000|2024-09-30 01:35:10|4225.8|4219.8|4224.8|4218.8|4225.9|4219.9|4224.8|4218.8|2
1727660130000|2024-09-30 01:35:30|4223.9|4217.9|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|1
1727660140000|2024-09-30 01:35:40|4222.9|4216.9|4222.8|4216.8|4222.9|4216.9|4222.8|4216.8|0
1727660160000|2024-09-30 01:36:00|4222.9|4216.9|4222.6|4216.6|4222.9|4216.9|4222.4|4216.4|0
1727660170000|2024-09-30 01:36:10|4222.8|4216.8|4223.8|4217.8|4223.8|4217.8|4222.8|4216.8|5
1727660180000|2024-09-30 01:36:20|4224.1|4218.1|4224.4|4218.4|4224.8|4218.8|4224.1|4218.1|1
1727660190000|2024-09-30 01:36:30|4224.3|4218.3|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|1
1727660200000|2024-09-30 01:36:40|4224.8|4218.8|4224.8|4218.8|4225.1|4219.1|4224.8|4218.8|0
1727660210000|2024-09-30 01:36:50|4225.3|4219.3|4224.8|4218.8|4225.6|4219.6|4224.8|4218.8|0
1727660220000|2024-09-30 01:37:00|4224.3|4218.3|4222.8|4216.8|4224.6|4218.6|4222.8|4216.8|2
1727660230000|2024-09-30 01:37:10|4223.1|4217.1|4223.6|4217.6|4223.8|4217.8|4223.1|4217.1|0
1727660240000|2024-09-30 01:37:20|4223.8|4217.8|4223.8|4217.8|4224.6|4218.6|4223.8|4217.8|0
1727660260000|2024-09-30 01:37:40|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|0
1727660270000|2024-09-30 01:37:50|4222.8|4216.8|4221.8|4215.8|4222.8|4216.8|4221.8|4215.8|0
1727660280000|2024-09-30 01:38:00|4221.6|4215.6|4222.4|4216.4|4222.4|4216.4|4221.1|4215.1|1
1727660290000|2024-09-30 01:38:10|4222.6|4216.6|4222.4|4216.4|4222.6|4216.6|4222.4|4216.4|0
1727660300000|2024-09-30 01:38:20|4222.6|4216.6|4222.8|4216.8|4222.8|4216.8|4222.6|4216.6|0
1727660310000|2024-09-30 01:38:30|4223.1|4217.1|4219.8|4213.8|4223.1|4217.1|4219.8|4213.8|8
1727660330000|2024-09-30 01:38:50|4219.9|4213.9|4220.8|4214.8|4220.9|4214.9|4219.9|4213.9|1
1727660340000|2024-09-30 01:39:00|4221.4|4215.4|4221.8|4215.8|4221.8|4215.8|4220.8|4214.8|0
1727660350000|2024-09-30 01:39:10|4221.4|4215.4|4221.8|4215.8|4222.1|4216.1|4221.3|4215.3|2
1727660370000|2024-09-30 01:39:30|4221.4|4215.4|4219.8|4213.8|4221.8|4215.8|4219.8|4213.8|2
1727660380000|2024-09-30 01:39:40|4220.3|4214.3|4221.1|4215.1|4221.1|4215.1|4219.8|4213.8|0
1727660390000|2024-09-30 01:39:50|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1727660400000|2024-09-30 01:40:00|4220.3|4214.3|4221.8|4215.8|4221.8|4215.8|4220.3|4214.3|2
1727660410000|2024-09-30 01:40:10|4220.8|4214.8|4220.8|4214.8|4221.1|4215.1|4220.8|4214.8|0
1727660420000|2024-09-30 01:40:20|4221.1|4215.1|4221.8|4215.8|4221.8|4215.8|4221.1|4215.1|0
1727660430000|2024-09-30 01:40:30|4220.8|4214.8|4219.8|4213.8|4220.8|4214.8|4219.8|4213.8|0
1727660440000|2024-09-30 01:40:40|4218.8|4212.8|4219.8|4213.8|4219.8|4213.8|4218.8|4212.8|5
1727660460000|2024-09-30 01:41:00|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1727660470000|2024-09-30 01:41:10|4219.3|4213.3|4220.8|4214.8|4220.8|4214.8|4219.3|4213.3|5
1727660480000|2024-09-30 01:41:20|4221.1|4215.1|4221.8|4215.8|4221.8|4215.8|4221.1|4215.1|1
1727660490000|2024-09-30 01:41:30|4221.4|4215.4|4220.8|4214.8|4221.4|4215.4|4220.8|4214.8|0
1727660500000|2024-09-30 01:41:40|4221.1|4215.1|4220.8|4214.8|4221.1|4215.1|4220.8|4214.8|0
1727660510000|2024-09-30 01:41:50|4220.9|4214.9|4222.4|4216.4|4222.4|4216.4|4220.9|4214.9|2
1727660520000|2024-09-30 01:42:00|4221.9|4215.9|4221.8|4215.8|4221.9|4215.9|4221.8|4215.8|0
1727660530000|2024-09-30 01:42:10|4221.4|4215.4|4220.8|4214.8|4221.4|4215.4|4220.8|4214.8|0
1727660550000|2024-09-30 01:42:30|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|0
1727660560000|2024-09-30 01:42:40|4220.6|4214.6|4219.8|4213.8|4220.6|4214.6|4219.8|4213.8|0
1727660570000|2024-09-30 01:42:50|4219.9|4213.9|4218.8|4212.8|4220.9|4214.9|4218.8|4212.8|2
1727660580000|2024-09-30 01:43:00|4218.4|4212.4|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|0
1727660590000|2024-09-30 01:43:10|4218.4|4212.4|4218.3|4212.3|4218.4|4212.4|4218.3|4212.3|0
1727660600000|2024-09-30 01:43:20|4218.4|4212.4|4216.8|4210.8|4218.8|4212.8|4215.8|4209.8|6
1727660610000|2024-09-30 01:43:30|4217.1|4211.1|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|0
1727660620000|2024-09-30 01:43:40|4216.8|4210.8|4212.9|4206.9|4216.8|4210.8|4212.8|4206.8|12
1727660630000|2024-09-30 01:43:50|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1727660640000|2024-09-30 01:44:00|4213.8|4207.8|4214.9|4208.9|4214.9|4208.9|4213.4|4207.4|4
1727660650000|2024-09-30 01:44:10|4214.8|4208.8|4214.9|4208.9|4214.9|4208.9|4214.8|4208.8|0
1727660660000|2024-09-30 01:44:20|4215.1|4209.1|4215.4|4209.4|4215.4|4209.4|4214.8|4208.8|1
1727660670000|2024-09-30 01:44:30|4214.9|4208.9|4215.4|4209.4|4215.4|4209.4|4214.8|4208.8|4
1727660680000|2024-09-30 01:44:40|4214.9|4208.9|4214.8|4208.8|4215.4|4209.4|4214.6|4208.6|2
1727660690000|2024-09-30 01:44:50|4215.3|4209.3|4214.4|4208.4|4215.3|4209.3|4214.4|4208.4|0
1727660700000|2024-09-30 01:45:00|4213.4|4207.4|4211.8|4205.8|4213.4|4207.4|4211.8|4205.8|7
1727660710000|2024-09-30 01:45:10|4211.9|4205.9|4211.8|4205.8|4211.9|4205.9|4211.8|4205.8|0
1727660720000|2024-09-30 01:45:20|4211.9|4205.9|4211.9|4205.9|4212.1|4206.1|4211.8|4205.8|0
1727660730000|2024-09-30 01:45:30|4212.1|4206.1|4211.1|4205.1|4212.4|4206.4|4211.1|4205.1|3
1727660740000|2024-09-30 01:45:40|4211.4|4205.4|4212.1|4206.1|4212.1|4206.1|4211.4|4205.4|1
1727660760000|2024-09-30 01:46:00|4212.4|4206.4|4211.1|4205.1|4212.4|4206.4|4211.1|4205.1|1
1727660780000|2024-09-30 01:46:20|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.6|4204.6|0
1727660790000|2024-09-30 01:46:30|4211.1|4205.1|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|1
1727660800000|2024-09-30 01:46:40|4210.9|4204.9|4210.4|4204.4|4210.9|4204.9|4210.4|4204.4|1
1727660810000|2024-09-30 01:46:50|4210.8|4204.8|4210.4|4204.4|4210.9|4204.9|4210.4|4204.4|0
1727660820000|2024-09-30 01:47:00|4210.8|4204.8|4210.4|4204.4|4211.1|4205.1|4210.4|4204.4|0
1727660830000|2024-09-30 01:47:10|4210.3|4204.3|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|5
1727660840000|2024-09-30 01:47:20|4210.4|4204.4|4209.6|4203.6|4211.1|4205.1|4209.6|4203.6|4
1727660850000|2024-09-30 01:47:30|4210.1|4204.1|4208.9|4202.9|4210.1|4204.1|4208.9|4202.9|25
1727660860000|2024-09-30 01:47:40|4209.1|4203.1|4210.1|4204.1|4210.1|4204.1|4209.1|4203.1|1
1727660880000|2024-09-30 01:48:00|4210.4|4204.4|4211.1|4205.1|4211.1|4205.1|4210.4|4204.4|3
1727660890000|2024-09-30 01:48:10|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|0
1727660910000|2024-09-30 01:48:30|4211.4|4205.4|4210.1|4204.1|4212.1|4206.1|4210.1|4204.1|5
1727660920000|2024-09-30 01:48:40|4210.3|4204.3|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|0
1727660930000|2024-09-30 01:48:50|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.1|4203.1|0
1727660940000|2024-09-30 01:49:00|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|0
1727660960000|2024-09-30 01:49:20|4210.4|4204.4|4209.1|4203.1|4210.4|4204.4|4209.1|4203.1|0
1727660970000|2024-09-30 01:49:30|4208.9|4202.9|4209.1|4203.1|4209.1|4203.1|4208.9|4202.9|0
1727660980000|2024-09-30 01:49:40|4208.9|4202.9|4208.9|4202.9|4209.1|4203.1|4208.4|4202.4|1
1727660990000|2024-09-30 01:49:50|4209.1|4203.1|4207.8|4201.8|4209.1|4203.1|4207.8|4201.8|6
1727661000000|2024-09-30 01:50:00|4207.4|4201.4|4205.4|4199.4|4207.4|4201.4|4205.1|4199.1|13
1727661010000|2024-09-30 01:50:10|4205.9|4199.9|4204.9|4198.9|4206.1|4200.1|4204.8|4198.8|1
1727661020000|2024-09-30 01:50:20|4205.1|4199.1|4204.6|4198.6|4205.1|4199.1|4204.1|4198.1|8
1727661030000|2024-09-30 01:50:30|4205.3|4199.3|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|2
1727661040000|2024-09-30 01:50:40|4205.3|4199.3|4205.4|4199.4|4205.4|4199.4|4204.4|4198.4|2
1727661050000|2024-09-30 01:50:50|4205.9|4199.9|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|2
1727661060000|2024-09-30 01:51:00|4206|4200|4205.1|4199.1|4206|4200|4205.1|4199.1|2
1727661070000|2024-09-30 01:51:10|4204.6|4198.6|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|3
1727661090000|2024-09-30 01:51:30|4203.6|4197.6|4203.1|4197.1|4203.6|4197.6|4202.6|4196.6|7
1727661100000|2024-09-30 01:51:40|4203.4|4197.4|4203.6|4197.6|4203.8|4197.8|4203.1|4197.1|1
1727661120000|2024-09-30 01:52:00|4203.4|4197.4|4205.1|4199.1|4205.1|4199.1|4203.4|4197.4|1
1727661130000|2024-09-30 01:52:10|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1727661140000|2024-09-30 01:52:20|4206.1|4200.1|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|1
1727661150000|2024-09-30 01:52:30|4206.4|4200.4|4205.4|4199.4|4206.4|4200.4|4205.4|4199.4|2
1727661170000|2024-09-30 01:52:50|4205.6|4199.6|4205.9|4199.9|4206.1|4200.1|4205.4|4199.4|2
1727661180000|2024-09-30 01:53:00|4206.1|4200.1|4205.1|4199.1|4206.4|4200.4|4205.1|4199.1|7
1727661190000|2024-09-30 01:53:10|4205.4|4199.4|4205.6|4199.6|4205.6|4199.6|4205.4|4199.4|0
1727661200000|2024-09-30 01:53:20|4205.9|4199.9|4206.1|4200.1|4206.1|4200.1|4205.9|4199.9|0
1727661220000|2024-09-30 01:53:40|4205.8|4199.8|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|0
1727661230000|2024-09-30 01:53:50|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1727661250000|2024-09-30 01:54:10|4206.4|4200.4|4206.6|4200.6|4206.6|4200.6|4206.4|4200.4|0
1727661260000|2024-09-30 01:54:20|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.1|4200.1|1
1727661270000|2024-09-30 01:54:30|4206.6|4200.6|4207.1|4201.1|4207.6|4201.6|4206.6|4200.6|2
1727661280000|2024-09-30 01:54:40|4207.4|4201.4|4207.8|4201.8|4208.1|4202.1|4207.4|4201.4|0
1727661290000|2024-09-30 01:54:50|4207.9|4201.9|4207.6|4201.6|4208.1|4202.1|4207.4|4201.4|0
1727661300000|2024-09-30 01:55:00|4207.1|4201.1|4206.4|4200.4|4207.6|4201.6|4206.4|4200.4|2
1727661310000|2024-09-30 01:55:10|4206.6|4200.6|4207.4|4201.4|4207.4|4201.4|4206.1|4200.1|1
1727661340000|2024-09-30 01:55:40|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4207.4|4201.4|1
1727661350000|2024-09-30 01:55:50|4207.8|4201.8|4207.4|4201.4|4208.1|4202.1|4207.4|4201.4|1
1727661360000|2024-09-30 01:56:00|4207.9|4201.9|4207.9|4201.9|4208.1|4202.1|4207.4|4201.4|2
1727661370000|2024-09-30 01:56:10|4208.3|4202.3|4210.1|4204.1|4210.1|4204.1|4208.3|4202.3|7
1727661380000|2024-09-30 01:56:20|4209.9|4203.9|4209.9|4203.9|4210.1|4204.1|4209.9|4203.9|0
1727661390000|2024-09-30 01:56:30|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|0
1727661400000|2024-09-30 01:56:40|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|0
1727661410000|2024-09-30 01:56:50|4210.4|4204.4|4211.1|4205.1|4211.1|4205.1|4210.4|4204.4|0
1727661420000|2024-09-30 01:57:00|4210.9|4204.9|4209.9|4203.9|4210.9|4204.9|4209.9|4203.9|1
1727661430000|2024-09-30 01:57:10|4209.8|4203.8|4208.4|4202.4|4209.8|4203.8|4208.1|4202.1|23
1727661440000|2024-09-30 01:57:20|4208.6|4202.6|4208.4|4202.4|4208.6|4202.6|4208.4|4202.4|0
1727661450000|2024-09-30 01:57:30|4208.6|4202.6|4209.4|4203.4|4209.4|4203.4|4208.6|4202.6|2
1727661460000|2024-09-30 01:57:40|4208.9|4202.9|4208.9|4202.9|4209.1|4203.1|4208.9|4202.9|4
1727661470000|2024-09-30 01:57:50|4209.1|4203.1|4209.4|4203.4|4209.4|4203.4|4209.1|4203.1|1
1727661480000|2024-09-30 01:58:00|4209.6|4203.6|4211.1|4205.1|4211.1|4205.1|4209.6|4203.6|21
1727661490000|2024-09-30 01:58:10|4210.9|4204.9|4210.9|4204.9|4211.1|4205.1|4210.9|4204.9|0
1727661500000|2024-09-30 01:58:20|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|0
1727661510000|2024-09-30 01:58:30|4211.6|4205.6|4211.4|4205.4|4211.6|4205.6|4211.4|4205.4|0
1727661530000|2024-09-30 01:58:50|4211.6|4205.6|4211.4|4205.4|4211.6|4205.6|4211.4|4205.4|0
1727661540000|2024-09-30 01:59:00|4212.3|4206.3|4211.4|4205.4|4212.4|4206.4|4211.4|4205.4|5
1727661550000|2024-09-30 01:59:10|4211.9|4205.9|4213.4|4207.4|4213.4|4207.4|4211.9|4205.9|7
1727661560000|2024-09-30 01:59:20|4214.1|4208.1|4216.8|4210.8|4216.8|4210.8|4213.8|4207.8|5
1727661570000|2024-09-30 01:59:30|4217.3|4211.3|4217.1|4211.1|4217.3|4211.3|4217.1|4211.1|2
1727661580000|2024-09-30 01:59:40|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.4|4210.4|5
1727661590000|2024-09-30 01:59:50|4217.4|4211.4|4218.8|4212.8|4218.8|4212.8|4217.4|4211.4|2
1727661600000|2024-09-30 02:00:00|4218.4|4212.4|4218.3|4212.3|4218.4|4212.4|4217.4|4211.4|7
1727661610000|2024-09-30 02:00:10|4217.8|4211.8|4217.3|4211.3|4217.8|4211.8|4217.3|4211.3|6
1727661620000|2024-09-30 02:00:20|4216.3|4210.3|4214.8|4208.8|4216.3|4210.3|4214.8|4208.8|10
1727661630000|2024-09-30 02:00:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|2
1727661640000|2024-09-30 02:00:40|4213.8|4207.8|4213.4|4207.4|4214.1|4208.1|4213.4|4207.4|0
1727661650000|2024-09-30 02:00:50|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.8|4207.8|3
1727661660000|2024-09-30 02:01:00|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4213.9|4207.9|0
1727661670000|2024-09-30 02:01:10|4213.9|4207.9|4213.9|4207.9|4214.1|4208.1|4213.9|4207.9|0
1727661680000|2024-09-30 02:01:20|4213.8|4207.8|4213.8|4207.8|4213.9|4207.9|4213.4|4207.4|3
1727661690000|2024-09-30 02:01:30|4214.4|4208.4|4212.4|4206.4|4214.4|4208.4|4212.4|4206.4|1
1727661700000|2024-09-30 02:01:40|4212.9|4206.9|4212.8|4206.8|4213.1|4207.1|4212.8|4206.8|4
1727661710000|2024-09-30 02:01:50|4212.4|4206.4|4214.4|4208.4|4214.4|4208.4|4212.4|4206.4|2
1727661720000|2024-09-30 02:02:00|4214.6|4208.6|4214.9|4208.9|4215.4|4209.4|4214.6|4208.6|0
1727661730000|2024-09-30 02:02:10|4215.1|4209.1|4212.9|4206.9|4215.1|4209.1|4212.9|4206.9|0
1727661740000|2024-09-30 02:02:20|4212.8|4206.8|4213.4|4207.4|4213.4|4207.4|4212.8|4206.8|0
1727661750000|2024-09-30 02:02:30|4212.9|4206.9|4213.8|4207.8|4213.8|4207.8|4212.8|4206.8|0
1727661760000|2024-09-30 02:02:40|4212.9|4206.9|4212.9|4206.9|4213.3|4207.3|4212.9|4206.9|0
1727661770000|2024-09-30 02:02:50|4213.4|4207.4|4213.8|4207.8|4213.9|4207.9|4213.4|4207.4|2
1727661780000|2024-09-30 02:03:00|4213.9|4207.9|4214.9|4208.9|4214.9|4208.9|4213.8|4207.8|1
1727661790000|2024-09-30 02:03:10|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1727661800000|2024-09-30 02:03:20|4214.9|4208.9|4214.9|4208.9|4215.8|4209.8|4214.9|4208.9|0
1727661810000|2024-09-30 02:03:30|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.1|4209.1|0
1727661820000|2024-09-30 02:03:40|4215.8|4209.8|4217.1|4211.1|4217.1|4211.1|4215.8|4209.8|2
1727661830000|2024-09-30 02:03:50|4216.9|4210.9|4215.4|4209.4|4216.9|4210.9|4215.4|4209.4|5
1727661840000|2024-09-30 02:04:00|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4214.8|4208.8|1
1727661850000|2024-09-30 02:04:10|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|0
1727661860000|2024-09-30 02:04:20|||||||||1
1727661870000|2024-09-30 02:04:30|4216.1|4210.1|4215.8|4209.8|4216.1|4210.1|4215.8|4209.8|1
1727661880000|2024-09-30 02:04:40|4215.9|4209.9|4214.1|4208.1|4215.9|4209.9|4214.1|4208.1|2
1727661890000|2024-09-30 02:04:50|4213.9|4207.9|4213.4|4207.4|4214.8|4208.8|4213.4|4207.4|0
1727661900000|2024-09-30 02:05:00|4213.1|4207.1|4212.9|4206.9|4213.4|4207.4|4212.4|4206.4|1
1727661910000|2024-09-30 02:05:10|4212.8|4206.8|4211.9|4205.9|4212.8|4206.8|4211.8|4205.8|0
1727661920000|2024-09-30 02:05:20|4212.4|4206.4|4212.4|4206.4|4213.1|4207.1|4212.4|4206.4|1
1727661930000|2024-09-30 02:05:30|4211.1|4205.1|4210.1|4204.1|4211.1|4205.1|4210.1|4204.1|2
1727661970000|2024-09-30 02:06:10|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.4|4203.4|3
1727661980000|2024-09-30 02:06:20|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|0
1727661990000|2024-09-30 02:06:30|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|1
1727662000000|2024-09-30 02:06:40|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4210.8|4204.8|0
1727662010000|2024-09-30 02:06:50|4211.1|4205.1|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|0
1727662020000|2024-09-30 02:07:00|4211.4|4205.4|4211.4|4205.4|4211.6|4205.6|4211.4|4205.4|0
1727662030000|2024-09-30 02:07:10|4211.9|4205.9|4211.4|4205.4|4212.4|4206.4|4211.1|4205.1|5
1727662040000|2024-09-30 02:07:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1727662050000|2024-09-30 02:07:30|4212.9|4206.9|4213.8|4207.8|4213.8|4207.8|4212.8|4206.8|0
1727662060000|2024-09-30 02:07:40|4213.4|4207.4|4212.9|4206.9|4213.8|4207.8|4212.1|4206.1|1
1727662070000|2024-09-30 02:07:50|4213.4|4207.4|4213.4|4207.4|4213.8|4207.8|4212.9|4206.9|0
1727662080000|2024-09-30 02:08:00|4213.1|4207.1|4212.4|4206.4|4213.1|4207.1|4212.4|4206.4|0
1727662090000|2024-09-30 02:08:10|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|0
1727662100000|2024-09-30 02:08:20|4212.4|4206.4|4211.8|4205.8|4212.4|4206.4|4211.8|4205.8|0
1727662110000|2024-09-30 02:08:30|4211.4|4205.4|4211.9|4205.9|4212.4|4206.4|4211.4|4205.4|1
1727662120000|2024-09-30 02:08:40|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|1
1727662130000|2024-09-30 02:08:50|4212.9|4206.9|4213.4|4207.4|4213.8|4207.8|4212.9|4206.9|0
1727662140000|2024-09-30 02:09:00|4213.8|4207.8|4213.9|4207.9|4213.9|4207.9|4213.8|4207.8|0
1727662150000|2024-09-30 02:09:10|4213.8|4207.8|4213.9|4207.9|4213.9|4207.9|4213.8|4207.8|0
1727662160000|2024-09-30 02:09:20|4214.4|4208.4|4215.1|4209.1|4215.4|4209.4|4214.3|4208.3|1
1727662170000|2024-09-30 02:09:30|4214.9|4208.9|4214.9|4208.9|4215.4|4209.4|4214.8|4208.8|0
1727662180000|2024-09-30 02:09:40|4214.8|4208.8|4214.8|4208.8|4214.9|4208.9|4214.8|4208.8|0
1727662190000|2024-09-30 02:09:50|4214.1|4208.1|4213.8|4207.8|4214.1|4208.1|4213.8|4207.8|0
1727662200000|2024-09-30 02:10:00|4213.1|4207.1|4213.9|4207.9|4213.9|4207.9|4212.8|4206.8|0
1727662210000|2024-09-30 02:10:10|4214.4|4208.4|4214.4|4208.4|4214.8|4208.8|4214.3|4208.3|0
1727662220000|2024-09-30 02:10:20|4214.9|4208.9|4215.4|4209.4|4215.4|4209.4|4214.8|4208.8|2
1727662230000|2024-09-30 02:10:30|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1727662240000|2024-09-30 02:10:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.3|4209.3|0
1727662260000|2024-09-30 02:11:00|4215.3|4209.3|4213.8|4207.8|4215.3|4209.3|4213.8|4207.8|2
1727662270000|2024-09-30 02:11:10|4213.4|4207.4|4212.3|4206.3|4213.4|4207.4|4212.3|4206.3|0
1727662280000|2024-09-30 02:11:20|4211.9|4205.9|4213.4|4207.4|4213.4|4207.4|4211.9|4205.9|3
1727662290000|2024-09-30 02:11:30|4213.9|4207.9|4214.9|4208.9|4214.9|4208.9|4213.9|4207.9|1
1727662300000|2024-09-30 02:11:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4214.6|4208.6|1
1727662310000|2024-09-30 02:11:50|4215.8|4209.8|4216.3|4210.3|4216.8|4210.8|4215.8|4209.8|1
1727662320000|2024-09-30 02:12:00|4216.4|4210.4|4217.9|4211.9|4217.9|4211.9|4216.4|4210.4|2
1727662330000|2024-09-30 02:12:10|4218.1|4212.1|4218.4|4212.4|4218.9|4212.9|4218.1|4212.1|0
1727662340000|2024-09-30 02:12:20|4218.1|4212.1|4217.8|4211.8|4218.1|4212.1|4217.8|4211.8|0
1727662350000|2024-09-30 02:12:30|4217.4|4211.4|4217.3|4211.3|4217.8|4211.8|4216.4|4210.4|0
1727662360000|2024-09-30 02:12:40|4217.4|4211.4|4217.8|4211.8|4217.9|4211.9|4217.4|4211.4|0
1727662370000|2024-09-30 02:12:50|4217.4|4211.4|4217.8|4211.8|4217.8|4211.8|4217.4|4211.4|0
1727662380000|2024-09-30 02:13:00|4217.4|4211.4|4216.8|4210.8|4217.9|4211.9|4216.4|4210.4|1
1727662390000|2024-09-30 02:13:10|4216.9|4210.9|4217.8|4211.8|4217.8|4211.8|4216.9|4210.9|0
1727662400000|2024-09-30 02:13:20|4217.4|4211.4|4216.8|4210.8|4217.8|4211.8|4216.4|4210.4|0
1727662410000|2024-09-30 02:13:30|4216.9|4210.9|4217.8|4211.8|4217.8|4211.8|4216.9|4210.9|0
1727662420000|2024-09-30 02:13:40|4217.9|4211.9|4217.9|4211.9|4218.8|4212.8|4217.9|4211.9|0
1727662430000|2024-09-30 02:13:50|4217.8|4211.8|4217.9|4211.9|4217.9|4211.9|4217.8|4211.8|0
1727662440000|2024-09-30 02:14:00|4217.8|4211.8|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|2
1727662450000|2024-09-30 02:14:10|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|0
1727662460000|2024-09-30 02:14:20|4219.1|4213.1|4219.4|4213.4|4219.4|4213.4|4218.9|4212.9|0
1727662480000|2024-09-30 02:14:40|4218.9|4212.9|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|1
1727662490000|2024-09-30 02:14:50|4218.8|4212.8|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|0
1727662500000|2024-09-30 02:15:00|4218.1|4212.1|4217.9|4211.9|4218.1|4212.1|4217.9|4211.9|0
1727662510000|2024-09-30 02:15:10|4217.8|4211.8|4217.1|4211.1|4217.8|4211.8|4216.9|4210.9|0
1727662520000|2024-09-30 02:15:20|4217.4|4211.4|4216.8|4210.8|4217.8|4211.8|4216.8|4210.8|0
1727662530000|2024-09-30 02:15:30|4215.9|4209.9|4215.8|4209.8|4215.9|4209.9|4215.8|4209.8|3
1727662540000|2024-09-30 02:15:40|4215.4|4209.4|4213.1|4207.1|4216.4|4210.4|4213.1|4207.1|6
1727662550000|2024-09-30 02:15:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|0
1727662560000|2024-09-30 02:16:00|4212.1|4206.1|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|5
1727662570000|2024-09-30 02:16:10|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1727662580000|2024-09-30 02:16:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|0
1727662590000|2024-09-30 02:16:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1727662610000|2024-09-30 02:16:50|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1727662630000|2024-09-30 02:17:10|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|1
1727662640000|2024-09-30 02:17:20|4212.8|4206.8|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|1
1727662680000|2024-09-30 02:18:00|4213.1|4207.1|4212.9|4206.9|4213.1|4207.1|4212.9|4206.9|0
1727662700000|2024-09-30 02:18:20|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1727662720000|2024-09-30 02:18:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|2
1727662730000|2024-09-30 02:18:50|||||||||1
1727662810000|2024-09-30 02:20:10|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1727662830000|2024-09-30 02:20:30|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|4
1727662840000|2024-09-30 02:20:40|4213.8|4207.8|4214.9|4208.9|4214.9|4208.9|4213.8|4207.8|1
1727662860000|2024-09-30 02:21:00|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|1
1727662870000|2024-09-30 02:21:10|4214.4|4208.4|4215.1|4209.1|4215.1|4209.1|4214.4|4208.4|1
1727662880000|2024-09-30 02:21:20|4214.9|4208.9|4214.1|4208.1|4215.4|4209.4|4214.1|4208.1|3
1727662910000|2024-09-30 02:21:50|4213.9|4207.9|4214.1|4208.1|4214.4|4208.4|4213.9|4207.9|0
1727662930000|2024-09-30 02:22:10|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1727662970000|2024-09-30 02:22:50|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|1
1727662980000|2024-09-30 02:23:00|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|3
1727663000000|2024-09-30 02:23:20|4213.9|4207.9|4214.1|4208.1|4214.1|4208.1|4213.9|4207.9|0
1727663010000|2024-09-30 02:23:30|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|1
1727663030000|2024-09-30 02:23:50|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1727663040000|2024-09-30 02:24:00|4214.4|4208.4|4214.4|4208.4|4214.8|4208.8|4214.4|4208.4|0
1727663050000|2024-09-30 02:24:10|4214.8|4208.8|4214.9|4208.9|4214.9|4208.9|4214.8|4208.8|0
1727663060000|2024-09-30 02:24:20|4214.4|4208.4|4214.8|4208.8|4214.8|4208.8|4214.4|4208.4|0
1727663070000|2024-09-30 02:24:30|4214.4|4208.4|4214.8|4208.8|4214.8|4208.8|4214.4|4208.4|0
1727663080000|2024-09-30 02:24:40|4214.9|4208.9|4214.9|4208.9|4215.1|4209.1|4214.9|4208.9|0
1727663090000|2024-09-30 02:24:50|4214.1|4208.1|4214.1|4208.1|4214.4|4208.4|4214.1|4208.1|0
1727663100000|2024-09-30 02:25:00|4214.4|4208.4|4213.8|4207.8|4214.4|4208.4|4213.8|4207.8|1
1727663110000|2024-09-30 02:25:10|4213.9|4207.9|4213.9|4207.9|4214.1|4208.1|4213.9|4207.9|0
1727663120000|2024-09-30 02:25:20|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|2
1727663130000|2024-09-30 02:25:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|3
1727663200000|2024-09-30 02:26:40|4212.4|4206.4|4211.1|4205.1|4212.4|4206.4|4211.1|4205.1|1
1727663230000|2024-09-30 02:27:10|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1727663240000|2024-09-30 02:27:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1727663250000|2024-09-30 02:27:30|||||||||1
1727663260000|2024-09-30 02:27:40|||||||||1
1727663320000|2024-09-30 02:28:40|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|0
1727663340000|2024-09-30 02:29:00|4211.6|4205.6|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|2
1727663350000|2024-09-30 02:29:10|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1727663400000|2024-09-30 02:30:00|4216.4|4210.4|4220.4|4214.4|4221.1|4215.1|4216.4|4210.4|19
1727663410000|2024-09-30 02:30:10|4220.6|4214.6|4219.4|4213.4|4220.6|4214.6|4219.4|4213.4|1
1727663420000|2024-09-30 02:30:20|4219.1|4213.1|4220.9|4214.9|4221.4|4215.4|4219.1|4213.1|4
1727663430000|2024-09-30 02:30:30|4220.4|4214.4|4221.1|4215.1|4221.6|4215.6|4219.4|4213.4|4
1727663440000|2024-09-30 02:30:40|4220.6|4214.6|4221.6|4215.6|4222.1|4216.1|4220.6|4214.6|6
1727663450000|2024-09-30 02:30:50|4221.3|4215.3|4220.1|4214.1|4221.8|4215.8|4220.1|4214.1|0
1727663460000|2024-09-30 02:31:00|4219.9|4213.9|4218.1|4212.1|4220.4|4214.4|4218.1|4212.1|6
1727663470000|2024-09-30 02:31:10|4217.8|4211.8|4217.8|4211.8|4218.6|4212.6|4217.8|4211.8|2
1727663480000|2024-09-30 02:31:20|4218.1|4212.1|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|0
1727663490000|2024-09-30 02:31:30|4217.6|4211.6|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|0
1727663500000|2024-09-30 02:31:40|4216.4|4210.4|4216.1|4210.1|4216.4|4210.4|4216.1|4210.1|0
1727663510000|2024-09-30 02:31:50|4215.9|4209.9|4215.1|4209.1|4216.1|4210.1|4215.1|4209.1|0
1727663520000|2024-09-30 02:32:00|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|1
1727663530000|2024-09-30 02:32:10|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|0
1727663540000|2024-09-30 02:32:20|4215.6|4209.6|4217.4|4211.4|4218.1|4212.1|4215.6|4209.6|4
1727663550000|2024-09-30 02:32:30|4218.1|4212.1|4219.1|4213.1|4220.6|4214.6|4217.6|4211.6|3
1727663560000|2024-09-30 02:32:40|4220.8|4214.8|4219.9|4213.9|4220.8|4214.8|4219.4|4213.4|1
1727663570000|2024-09-30 02:32:50|4220.1|4214.1|4220.4|4214.4|4220.4|4214.4|4220.1|4214.1|0
1727663580000|2024-09-30 02:33:00|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.4|4214.4|0
1727663590000|2024-09-30 02:33:10|4220.4|4214.4|4221.1|4215.1|4221.1|4215.1|4220.4|4214.4|0
1727663600000|2024-09-30 02:33:20|4220.8|4214.8|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|0
1727663610000|2024-09-30 02:33:30|4221.1|4215.1|4220.4|4214.4|4221.1|4215.1|4220.4|4214.4|0
1727663620000|2024-09-30 02:33:40|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|3
1727663630000|2024-09-30 02:33:50|4220.1|4214.1|4218.1|4212.1|4220.1|4214.1|4218.1|4212.1|1
1727663640000|2024-09-30 02:34:00|4217.9|4211.9|4218.1|4212.1|4218.4|4212.4|4217.9|4211.9|0
1727663650000|2024-09-30 02:34:10|4216.1|4210.1|4216.4|4210.4|4216.6|4210.6|4216.1|4210.1|5
1727663660000|2024-09-30 02:34:20|||||||||3
1727663670000|2024-09-30 02:34:30|||||||||3
1727663680000|2024-09-30 02:34:40|4217.8|4211.8|4218.3|4212.3|4218.3|4212.3|4217.4|4211.4|4
1727663690000|2024-09-30 02:34:50|4218.6|4212.6|4216.9|4210.9|4218.6|4212.6|4216.9|4210.9|0
1727663700000|2024-09-30 02:35:00|4217.1|4211.1|4217.6|4211.6|4218.1|4212.1|4217.1|4211.1|0
1727663710000|2024-09-30 02:35:10|4217.4|4211.4|4215.1|4209.1|4217.4|4211.4|4215.1|4209.1|5
1727663720000|2024-09-30 02:35:20|4216.1|4210.1|4215.9|4209.9|4216.1|4210.1|4215.1|4209.1|4
1727663730000|2024-09-30 02:35:30|4215.6|4209.6|4215.6|4209.6|4215.8|4209.8|4215.4|4209.4|0
1727663740000|2024-09-30 02:35:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1727663750000|2024-09-30 02:35:50|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.6|4209.6|1
1727663760000|2024-09-30 02:36:00|4215.9|4209.9|4215.9|4209.9|4216.1|4210.1|4215.8|4209.8|0
1727663770000|2024-09-30 02:36:10|4216.1|4210.1|4216.9|4210.9|4217.1|4211.1|4215.9|4209.9|1
1727663780000|2024-09-30 02:36:20|4217.1|4211.1|4217.4|4211.4|4217.9|4211.9|4217.1|4211.1|1
1727663790000|2024-09-30 02:36:30|4217.8|4211.8|4218.1|4212.1|4218.3|4212.3|4217.8|4211.8|0
1727663800000|2024-09-30 02:36:40|4218.4|4212.4|4218.8|4212.8|4219.1|4213.1|4218.4|4212.4|0
1727663810000|2024-09-30 02:36:50|4218.1|4212.1|4219.8|4213.8|4219.8|4213.8|4218.1|4212.1|1
1727663820000|2024-09-30 02:37:00|4219.4|4213.4|4217.8|4211.8|4219.4|4213.4|4217.4|4211.4|2
1727663830000|2024-09-30 02:37:10|4218.1|4212.1|4218.4|4212.4|4218.4|4212.4|4217.9|4211.9|0
1727663840000|2024-09-30 02:37:20|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4217.9|4211.9|0
1727663850000|2024-09-30 02:37:30|4217.8|4211.8|4218.4|4212.4|4218.4|4212.4|4217.8|4211.8|0
1727663860000|2024-09-30 02:37:40|4218.9|4212.9|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|0
1727663870000|2024-09-30 02:37:50|4219.4|4213.4|4220.4|4214.4|4220.4|4214.4|4219.4|4213.4|1
1727663880000|2024-09-30 02:38:00|4220.1|4214.1|4220.1|4214.1|4220.8|4214.8|4220.1|4214.1|0
1727663890000|2024-09-30 02:38:10|4219.9|4213.9|4219.4|4213.4|4220.8|4214.8|4219.4|4213.4|1
1727663900000|2024-09-30 02:38:20|4218.4|4212.4|4218.8|4212.8|4219.1|4213.1|4218.4|4212.4|1
1727663910000|2024-09-30 02:38:30|4218.9|4212.9|4218.4|4212.4|4218.9|4212.9|4218.4|4212.4|0
1727663930000|2024-09-30 02:38:50|4218.8|4212.8|4219.1|4213.1|4219.4|4213.4|4218.8|4212.8|0
1727663940000|2024-09-30 02:39:00|4219.4|4213.4|4220.4|4214.4|4220.4|4214.4|4219.4|4213.4|0
1727663960000|2024-09-30 02:39:20|4220.8|4214.8|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|0
1727663970000|2024-09-30 02:39:30|4220.8|4214.8|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|0
1727663980000|2024-09-30 02:39:40|4220.1|4214.1|4220.4|4214.4|4220.9|4214.9|4220.1|4214.1|0
1727663990000|2024-09-30 02:39:50|4220.1|4214.1|4219.6|4213.6|4220.4|4214.4|4219.4|4213.4|0
1727664000000|2024-09-30 02:40:00|4219.4|4213.4|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|0
1727664010000|2024-09-30 02:40:10|4218.9|4212.9|4218.4|4212.4|4219.1|4213.1|4217.6|4211.6|3
1727664020000|2024-09-30 02:40:20|4218.8|4212.8|4218.4|4212.4|4218.8|4212.8|4218.1|4212.1|0
1727664030000|2024-09-30 02:40:30|4218.8|4212.8|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|0
1727664040000|2024-09-30 02:40:40|4218.9|4212.9|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|0
1727664050000|2024-09-30 02:40:50|4219.8|4213.8|4219.8|4213.8|4220.1|4214.1|4219.4|4213.4|0
1727664060000|2024-09-30 02:41:00|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1727664070000|2024-09-30 02:41:10|4219.8|4213.8|4220.1|4214.1|4220.1|4214.1|4219.8|4213.8|0
1727664080000|2024-09-30 02:41:20|4219.8|4213.8|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|1
1727664090000|2024-09-30 02:41:30|4219.8|4213.8|4220.1|4214.1|4220.1|4214.1|4219.4|4213.4|0
1727664100000|2024-09-30 02:41:40|4219.9|4213.9|4219.4|4213.4|4219.9|4213.9|4219.1|4213.1|0
1727664110000|2024-09-30 02:41:50|4219.1|4213.1|4219.4|4213.4|4219.4|4213.4|4219.1|4213.1|0
1727664120000|2024-09-30 02:42:00|4219.1|4213.1|4219.4|4213.4|4219.9|4213.9|4218.8|4212.8|0
1727664130000|2024-09-30 02:42:10|4219.8|4213.8|4220.1|4214.1|4220.1|4214.1|4219.8|4213.8|0
1727664140000|2024-09-30 02:42:20|4219.9|4213.9|4220.1|4214.1|4220.1|4214.1|4219.4|4213.4|0
1727664150000|2024-09-30 02:42:30|4219.9|4213.9|4219.9|4213.9|4220.1|4214.1|4219.8|4213.8|0
1727664160000|2024-09-30 02:42:40|4219.8|4213.8|4218.4|4212.4|4219.8|4213.8|4218.1|4212.1|1
1727664170000|2024-09-30 02:42:50|4218.8|4212.8|4218.4|4212.4|4218.8|4212.8|4218.4|4212.4|0
1727664180000|2024-09-30 02:43:00|4217.9|4211.9|4216.4|4210.4|4218.1|4212.1|4215.6|4209.6|8
1727664190000|2024-09-30 02:43:10|4216.8|4210.8|4217.1|4211.1|4217.1|4211.1|4216.4|4210.4|0
1727664200000|2024-09-30 02:43:20|4216.9|4210.9|4216.4|4210.4|4217.1|4211.1|4216.4|4210.4|0
1727664210000|2024-09-30 02:43:30|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.1|4209.1|1
1727664220000|2024-09-30 02:43:40|4215.1|4209.1|4214.4|4208.4|4215.8|4209.8|4214.1|4208.1|0
1727664230000|2024-09-30 02:43:50|4214.8|4208.8|4215.9|4209.9|4215.9|4209.9|4214.8|4208.8|1
1727664240000|2024-09-30 02:44:00|4215.8|4209.8|4215.4|4209.4|4215.8|4209.8|4215.4|4209.4|0
1727664250000|2024-09-30 02:44:10|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.4|4209.4|0
1727664260000|2024-09-30 02:44:20|4215.9|4209.9|4215.8|4209.8|4215.9|4209.9|4214.9|4208.9|0
1727664270000|2024-09-30 02:44:30|4215.4|4209.4|4215.4|4209.4|4215.8|4209.8|4215.4|4209.4|0
1727664280000|2024-09-30 02:44:40|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.4|4209.4|0
1727664290000|2024-09-30 02:44:50|4215.9|4209.9|4215.8|4209.8|4215.9|4209.9|4215.8|4209.8|0
1727664300000|2024-09-30 02:45:00|4215.4|4209.4|4215.4|4209.4|4215.8|4209.8|4215.4|4209.4|0
1727664310000|2024-09-30 02:45:10|4214.9|4208.9|4214.6|4208.6|4215.6|4209.6|4214.6|4208.6|1
1727664320000|2024-09-30 02:45:20|4214.4|4208.4|4215.1|4209.1|4215.1|4209.1|4214.4|4208.4|1
1727664330000|2024-09-30 02:45:30|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4213.9|4207.9|0
1727664340000|2024-09-30 02:45:40|4213.9|4207.9|4213.4|4207.4|4214.1|4208.1|4213.4|4207.4|1
1727664350000|2024-09-30 02:45:50|4213.8|4207.8|4213.9|4207.9|4213.9|4207.9|4213.8|4207.8|0
1727664360000|2024-09-30 02:46:00|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1727664370000|2024-09-30 02:46:10|4214.8|4208.8|4214.1|4208.1|4214.8|4208.8|4213.1|4207.1|0
1727664380000|2024-09-30 02:46:20|4214.4|4208.4|4215.1|4209.1|4215.1|4209.1|4214.4|4208.4|0
1727664390000|2024-09-30 02:46:30|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4214.9|4208.9|0
1727664400000|2024-09-30 02:46:40|4214.9|4208.9|4215.1|4209.1|4215.4|4209.4|4214.8|4208.8|0
1727664410000|2024-09-30 02:46:50|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.1|4209.1|0
1727664420000|2024-09-30 02:47:00|4215.1|4209.1|4217.8|4211.8|4217.8|4211.8|4215.1|4209.1|2
1727664430000|2024-09-30 02:47:10|4217.4|4211.4|4217.9|4211.9|4218.4|4212.4|4217.4|4211.4|0
1727664440000|2024-09-30 02:47:20|4217.8|4211.8|4218.1|4212.1|4218.1|4212.1|4217.4|4211.4|1
1727664450000|2024-09-30 02:47:30|4218.4|4212.4|4218.8|4212.8|4218.8|4212.8|4218.4|4212.4|0
1727664460000|2024-09-30 02:47:40|4218.9|4212.9|4218.9|4212.9|4219.1|4213.1|4218.9|4212.9|0
1727664470000|2024-09-30 02:47:50|4219.1|4213.1|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|0
1727664480000|2024-09-30 02:48:00|4219.1|4213.1|4220.1|4214.1|4220.4|4214.4|4219.1|4213.1|2
1727664490000|2024-09-30 02:48:10|4220.4|4214.4|4221.1|4215.1|4221.1|4215.1|4219.4|4213.4|1
1727664500000|2024-09-30 02:48:20|4221.4|4215.4|4221.1|4215.1|4221.4|4215.4|4221.1|4215.1|0
1727664520000|2024-09-30 02:48:40|4220.9|4214.9|4220.4|4214.4|4221.6|4215.6|4220.4|4214.4|2
1727664530000|2024-09-30 02:48:50|4220.9|4214.9|4221.6|4215.6|4221.6|4215.6|4220.4|4214.4|0
1727664540000|2024-09-30 02:49:00|4221.1|4215.1|4220.1|4214.1|4221.1|4215.1|4220.1|4214.1|4
1727664560000|2024-09-30 02:49:20|4220.4|4214.4|4222.6|4216.6|4222.6|4216.6|4220.1|4214.1|2
1727664570000|2024-09-30 02:49:30|4222.4|4216.4|4222.1|4216.1|4222.4|4216.4|4222.1|4216.1|0
1727664580000|2024-09-30 02:49:40|4222.4|4216.4|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|0
1727664600000|2024-09-30 02:50:00|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|5
1727664610000|2024-09-30 02:50:10|4227.1|4221.1|4229.1|4223.1|4229.1|4223.1|4227.1|4221.1|7
1727664620000|2024-09-30 02:50:20|4229.9|4223.9|4230.1|4224.1|4230.6|4224.6|4229.9|4223.9|0
1727664630000|2024-09-30 02:50:30|4229.9|4223.9|4229.9|4223.9|4230.1|4224.1|4229.6|4223.6|0
1727664650000|2024-09-30 02:50:50|4230.1|4224.1|4229.9|4223.9|4230.1|4224.1|4229.9|4223.9|0
1727664660000|2024-09-30 02:51:00|4228.6|4222.6|4229.1|4223.1|4230.1|4224.1|4228.1|4222.1|8
1727664670000|2024-09-30 02:51:10|4228.4|4222.4|4227.1|4221.1|4228.6|4222.6|4227.1|4221.1|3
1727664680000|2024-09-30 02:51:20|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|1
1727664690000|2024-09-30 02:51:30|4227.1|4221.1|4226.9|4220.9|4227.1|4221.1|4226.4|4220.4|1
1727664700000|2024-09-30 02:51:40|4226.4|4220.4|4226.4|4220.4|4226.6|4220.6|4226.4|4220.4|0
1727664710000|2024-09-30 02:51:50|4226.9|4220.9|4226.1|4220.1|4226.9|4220.9|4225.9|4219.9|1
1727664720000|2024-09-30 02:52:00|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|0
1727664730000|2024-09-30 02:52:10|4226.6|4220.6|4227.4|4221.4|4227.6|4221.6|4226.6|4220.6|2
1727664740000|2024-09-30 02:52:20|4226.9|4220.9|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|2
1727664750000|2024-09-30 02:52:30|4225.9|4219.9|4226.1|4220.1|4226.1|4220.1|4225.9|4219.9|0
1727664760000|2024-09-30 02:52:40|4226.9|4220.9|4228.4|4222.4|4228.4|4222.4|4226.9|4220.9|2
1727664770000|2024-09-30 02:52:50|4227.8|4221.8|4227.4|4221.4|4227.8|4221.8|4227.4|4221.4|1
1727664780000|2024-09-30 02:53:00|4227.1|4221.1|4227.8|4221.8|4227.8|4221.8|4226.9|4220.9|2
1727664790000|2024-09-30 02:53:10|4227.9|4221.9|4227.8|4221.8|4227.9|4221.9|4227.8|4221.8|0
1727664800000|2024-09-30 02:53:20|4227.9|4221.9|4229.1|4223.1|4229.1|4223.1|4227.9|4221.9|0
1727664810000|2024-09-30 02:53:30|4229.8|4223.8|4229.8|4223.8|4230.4|4224.4|4229.8|4223.8|1
1727664820000|2024-09-30 02:53:40|4229.1|4223.1|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|0
1727664830000|2024-09-30 02:53:50|||||||||1
1727664840000|2024-09-30 02:54:00|4229.9|4223.9|4230.1|4224.1|4230.1|4224.1|4229.8|4223.8|1
1727664850000|2024-09-30 02:54:10|4229.9|4223.9|4230.1|4224.1|4230.1|4224.1|4229.9|4223.9|0
1727664860000|2024-09-30 02:54:20|4230.4|4224.4|4229.4|4223.4|4230.6|4224.6|4229.4|4223.4|0
1727664870000|2024-09-30 02:54:30|4229.1|4223.1|4230.9|4224.9|4231.1|4225.1|4229.1|4223.1|3
1727664880000|2024-09-30 02:54:40|4231.1|4225.1|4230.9|4224.9|4231.1|4225.1|4230.9|4224.9|0
1727664890000|2024-09-30 02:54:50|4230.8|4224.8|4230.1|4224.1|4230.8|4224.8|4230.1|4224.1|11
1727664900000|2024-09-30 02:55:00|4229.8|4223.8|4230.4|4224.4|4230.4|4224.4|4229.4|4223.4|2
1727664910000|2024-09-30 02:55:10|4230.6|4224.6|4230.1|4224.1|4230.9|4224.9|4230.1|4224.1|2
1727664920000|2024-09-30 02:55:20|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.4|4223.4|1
1727664930000|2024-09-30 02:55:30|4229.4|4223.4|4229.1|4223.1|4229.4|4223.4|4228.9|4222.9|2
1727664950000|2024-09-30 02:55:50|4228.6|4222.6|4228.4|4222.4|4229.1|4223.1|4228.1|4222.1|1
1727664960000|2024-09-30 02:56:00|4228.9|4222.9|4228.9|4222.9|4229.1|4223.1|4228.4|4222.4|0
1727664970000|2024-09-30 02:56:10|4228.4|4222.4|4227.4|4221.4|4228.4|4222.4|4227.4|4221.4|1
1727664990000|2024-09-30 02:56:30|4227.9|4221.9|4227.9|4221.9|4228.1|4222.1|4227.9|4221.9|1
1727665000000|2024-09-30 02:56:40|4227.4|4221.4|4227.9|4221.9|4227.9|4221.9|4227.4|4221.4|0
1727665010000|2024-09-30 02:56:50|4227.8|4221.8|4227.4|4221.4|4227.8|4221.8|4227.4|4221.4|0
1727665020000|2024-09-30 02:57:00|4227.3|4221.3|4226.9|4220.9|4227.3|4221.3|4226.8|4220.8|3
1727665030000|2024-09-30 02:57:10|4227.1|4221.1|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|0
1727665040000|2024-09-30 02:57:20|4226.4|4220.4|4223.9|4217.9|4226.4|4220.4|4223.9|4217.9|1
1727665050000|2024-09-30 02:57:30|4223.8|4217.8|4223.4|4217.4|4223.8|4217.8|4223.1|4217.1|0
1727665060000|2024-09-30 02:57:40|4223.1|4217.1|4223.1|4217.1|4223.4|4217.4|4223.1|4217.1|0
1727665070000|2024-09-30 02:57:50|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1727665080000|2024-09-30 02:58:00|4222.4|4216.4|4221.1|4215.1|4222.8|4216.8|4221.1|4215.1|0
1727665090000|2024-09-30 02:58:10|4220.9|4214.9|4220.6|4214.6|4220.9|4214.9|4219.6|4213.6|2
1727665100000|2024-09-30 02:58:20|4221.1|4215.1|4220.9|4214.9|4221.6|4215.6|4220.9|4214.9|1
1727665110000|2024-09-30 02:58:30|4220.3|4214.3|4220.6|4214.6|4220.8|4214.8|4220.1|4214.1|0
1727665120000|2024-09-30 02:58:40|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1727665130000|2024-09-30 02:58:50|4220.3|4214.3|4223.1|4217.1|4223.1|4217.1|4220.1|4214.1|6
1727665140000|2024-09-30 02:59:00|4222.8|4216.8|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|1
1727665150000|2024-09-30 02:59:10|4222.3|4216.3|4223.8|4217.8|4223.9|4217.9|4222.3|4216.3|0
1727665160000|2024-09-30 02:59:20|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|4
1727665170000|2024-09-30 02:59:30|4223.9|4217.9|4223.9|4217.9|4224.1|4218.1|4223.6|4217.6|0
1727665180000|2024-09-30 02:59:40|4223.3|4217.3|4223.1|4217.1|4223.3|4217.3|4223.1|4217.1|1
1727665190000|2024-09-30 02:59:50|4223.4|4217.4|4224.1|4218.1|4224.1|4218.1|4223.4|4217.4|0
1727665200000|2024-09-30 03:00:00|4223.9|4217.9|4222.6|4216.6|4223.9|4217.9|4222.6|4216.6|1
1727665220000|2024-09-30 03:00:20|4222.3|4216.3|4222.3|4216.3|4223.1|4217.1|4222.3|4216.3|5
1727665230000|2024-09-30 03:00:30|4222.6|4216.6|4220.1|4214.1|4222.6|4216.6|4219.9|4213.9|9
1727665240000|2024-09-30 03:00:40|4220.4|4214.4|4219.4|4213.4|4220.4|4214.4|4219.1|4213.1|1
1727665250000|2024-09-30 03:00:50|4218.9|4212.9|4218.4|4212.4|4218.9|4212.9|4218.4|4212.4|5
1727665260000|2024-09-30 03:01:00|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4
1727665270000|2024-09-30 03:01:10|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4217.9|4211.9|0
1727665280000|2024-09-30 03:01:20|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|1
1727665290000|2024-09-30 03:01:30|4217.9|4211.9|4218.1|4212.1|4218.1|4212.1|4217.9|4211.9|2
1727665300000|2024-09-30 03:01:40|4217.9|4211.9|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|0
1727665310000|2024-09-30 03:01:50|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.1|4211.1|0
1727665320000|2024-09-30 03:02:00|4218.1|4212.1|4218.1|4212.1|4218.4|4212.4|4217.9|4211.9|1
1727665330000|2024-09-30 03:02:10|4218.4|4212.4|4218.4|4212.4|4218.6|4212.6|4218.4|4212.4|0
1727665340000|2024-09-30 03:02:20|4218.1|4212.1|4218.6|4212.6|4218.6|4212.6|4218.1|4212.1|1
1727665350000|2024-09-30 03:02:30|4218.4|4212.4|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|2
1727665360000|2024-09-30 03:02:40|4219.4|4213.4|4220.8|4214.8|4220.8|4214.8|4219.4|4213.4|1
1727665370000|2024-09-30 03:02:50|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1727665380000|2024-09-30 03:03:00|4220.1|4214.1|4220.1|4214.1|4220.5|4214.5|4219.8|4213.8|1
1727665390000|2024-09-30 03:03:10|4220.4|4214.4|4221.1|4215.1|4221.1|4215.1|4220.4|4214.4|0
1727665400000|2024-09-30 03:03:20|4221.6|4215.6|4222.1|4216.1|4222.1|4216.1|4221.4|4215.4|2
1727665410000|2024-09-30 03:03:30|4221.9|4215.9|4221.1|4215.1|4221.9|4215.9|4220.9|4214.9|0
1727665420000|2024-09-30 03:03:40|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1727665430000|2024-09-30 03:03:50|4221.9|4215.9|4222.9|4216.9|4223.1|4217.1|4221.9|4215.9|0
1727665440000|2024-09-30 03:04:00|4222.4|4216.4|4222.1|4216.1|4222.4|4216.4|4222.1|4216.1|0
1727665450000|2024-09-30 03:04:10|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.1|4215.1|0
1727665460000|2024-09-30 03:04:20|4221.6|4215.6|4221.4|4215.4|4221.6|4215.6|4221.4|4215.4|0
1727665470000|2024-09-30 03:04:30|4220.9|4214.9|4221.1|4215.1|4221.1|4215.1|4220.1|4214.1|2
1727665490000|2024-09-30 03:04:50|4221.4|4215.4|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|0
1727665500000|2024-09-30 03:05:00|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1727665510000|2024-09-30 03:05:10|4222.9|4216.9|4222.8|4216.8|4222.9|4216.9|4222.1|4216.1|0
1727665520000|2024-09-30 03:05:20|4222.1|4216.1|4223.9|4217.9|4224.1|4218.1|4222.1|4216.1|1
1727665530000|2024-09-30 03:05:30|4223.6|4217.6|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|1
1727665540000|2024-09-30 03:05:40|4222.8|4216.8|4222.4|4216.4|4223.1|4217.1|4222.4|4216.4|3
1727665550000|2024-09-30 03:05:50|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4221.6|4215.6|1
1727665560000|2024-09-30 03:06:00|4222.4|4216.4|4223.5|4217.5|4224.3|4218.3|4222.4|4216.4|4
1727665570000|2024-09-30 03:06:10|4223.3|4217.3|4223.5|4217.5|4223.5|4217.5|4223.3|4217.3|0
1727665600000|2024-09-30 03:06:40|4223.8|4217.8|4223.5|4217.5|4223.8|4217.8|4223.5|4217.5|1
1727665610000|2024-09-30 03:06:50|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|0
1727665620000|2024-09-30 03:07:00|4223.8|4217.8|4221.5|4215.5|4223.8|4217.8|4221.1|4215.1|1
1727665630000|2024-09-30 03:07:10|4221.1|4215.1|4220.1|4214.1|4221.1|4215.1|4219.3|4213.3|22
1727665640000|2024-09-30 03:07:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.1|4214.1|0
1727665650000|2024-09-30 03:07:30|4220.1|4214.1|4220.3|4214.3|4220.3|4214.3|4220.1|4214.1|0
1727665670000|2024-09-30 03:07:50|4220.1|4214.1|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|0
1727665680000|2024-09-30 03:08:00|4220.3|4214.3|4220.6|4214.6|4220.6|4214.6|4220.3|4214.3|0
1727665690000|2024-09-30 03:08:10|4220.3|4214.3|4222.1|4216.1|4222.3|4216.3|4220.3|4214.3|6
1727665710000|2024-09-30 03:08:30|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1727665720000|2024-09-30 03:08:40|4222.1|4216.1|4222.8|4216.8|4222.8|4216.8|4222.1|4216.1|1
1727665730000|2024-09-30 03:08:50|4222.3|4216.3|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|2
1727665740000|2024-09-30 03:09:00|4221.3|4215.3|4221.1|4215.1|4221.3|4215.3|4221.1|4215.1|0
1727665750000|2024-09-30 03:09:10|4221.3|4215.3|4220.5|4214.5|4221.3|4215.3|4220.5|4214.5|2
1727665760000|2024-09-30 03:09:20|4221.5|4215.5|4221.1|4215.1|4221.5|4215.5|4221.1|4215.1|1
1727665770000|2024-09-30 03:09:30|4220.8|4214.8|4220.8|4214.8|4221.1|4215.1|4220.5|4214.5|0
1727665790000|2024-09-30 03:09:50|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|0
1727665800000|2024-09-30 03:10:00|4221.1|4215.1|4220.8|4214.8|4221.1|4215.1|4220.8|4214.8|0
1727665810000|2024-09-30 03:10:10|4221.1|4215.1|4221.8|4215.8|4221.8|4215.8|4221.1|4215.1|0
1727665820000|2024-09-30 03:10:20|4221.1|4215.1|4222.5|4216.5|4222.8|4216.8|4221.1|4215.1|4
1727665830000|2024-09-30 03:10:30|4223.1|4217.1|4221.3|4215.3|4223.1|4217.1|4221.3|4215.3|1
1727665840000|2024-09-30 03:10:40|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1727665850000|2024-09-30 03:10:50|4221.8|4215.8|4221.3|4215.3|4221.8|4215.8|4221.3|4215.3|1
1727665860000|2024-09-30 03:11:00|4221.1|4215.1|4221.3|4215.3|4221.5|4215.5|4221.1|4215.1|0
1727665870000|2024-09-30 03:11:10|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1727665890000|2024-09-30 03:11:30|4222.5|4216.5|4223.1|4217.1|4223.1|4217.1|4222.5|4216.5|1
1727665900000|2024-09-30 03:11:40|4223.3|4217.3|4223.5|4217.5|4223.5|4217.5|4223.3|4217.3|0
1727665910000|2024-09-30 03:11:50|4223.3|4217.3|4224.1|4218.1|4224.1|4218.1|4223.3|4217.3|0
1727665920000|2024-09-30 03:12:00|4223.8|4217.8|4222.8|4216.8|4223.8|4217.8|4222.3|4216.3|0
1727665930000|2024-09-30 03:12:10|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4222.8|4216.8|0
1727665940000|2024-09-30 03:12:20|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1727665950000|2024-09-30 03:12:30|4222.6|4216.6|4223.8|4217.8|4224.1|4218.1|4222.6|4216.6|0
1727665960000|2024-09-30 03:12:40|4223.6|4217.6|4223.6|4217.6|4223.8|4217.8|4223.6|4217.6|0
1727665970000|2024-09-30 03:12:50|4223.4|4217.4|4222.8|4216.8|4223.4|4217.4|4222.8|4216.8|0
1727665980000|2024-09-30 03:13:00|4222.3|4216.3|4223.1|4217.1|4223.1|4217.1|4221.8|4215.8|2
1727665990000|2024-09-30 03:13:10|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|0
1727666000000|2024-09-30 03:13:20|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|1
1727666010000|2024-09-30 03:13:30|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1727666030000|2024-09-30 03:13:50|4223.3|4217.3|4223.5|4217.5|4223.8|4217.8|4223.3|4217.3|0
1727666040000|2024-09-30 03:14:00|4223.8|4217.8|4223.8|4217.8|4224|4218|4223.8|4217.8|0
1727666050000|2024-09-30 03:14:10|4224.1|4218.1|4224.3|4218.3|4224.3|4218.3|4224.1|4218.1|1
1727666060000|2024-09-30 03:14:20|4224.5|4218.5|4223.8|4217.8|4224.5|4218.5|4223.4|4217.4|0
1727666070000|2024-09-30 03:14:30|4224.1|4218.1|4224.8|4218.8|4224.8|4218.8|4224.1|4218.1|0
1727666080000|2024-09-30 03:14:40|4224.5|4218.5|4224.3|4218.3|4224.5|4218.5|4224.1|4218.1|2
1727666090000|2024-09-30 03:14:50|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1727666110000|2024-09-30 03:15:10|4224.3|4218.3|4224.5|4218.5|4224.5|4218.5|4224.3|4218.3|0
1727666120000|2024-09-30 03:15:20|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.4|4217.4|0
1727666130000|2024-09-30 03:15:30|4222.8|4216.8|4223.1|4217.1|4223.8|4217.8|4222.8|4216.8|6
1727666160000|2024-09-30 03:16:00|4222.8|4216.8|4222.1|4216.1|4222.8|4216.8|4222.1|4216.1|0
1727666170000|2024-09-30 03:16:10|4222.3|4216.3|4222.3|4216.3|4222.5|4216.5|4222.1|4216.1|0
1727666180000|2024-09-30 03:16:20|4222.5|4216.5|4222.1|4216.1|4222.5|4216.5|4222.1|4216.1|0
1727666200000|2024-09-30 03:16:40|4222.4|4216.4|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|1
1727666210000|2024-09-30 03:16:50|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.1|4216.1|0
1727666220000|2024-09-30 03:17:00|4222.8|4216.8|4223.1|4217.1|4223.3|4217.3|4222.5|4216.5|0
1727666230000|2024-09-30 03:17:10|4223.3|4217.3|4224.8|4218.8|4224.8|4218.8|4223.1|4217.1|2
1727666240000|2024-09-30 03:17:20|4225.3|4219.3|4226.1|4220.1|4226.1|4220.1|4225.3|4219.3|2
1727666250000|2024-09-30 03:17:30|4226.5|4220.5|4226.3|4220.3|4226.5|4220.5|4226.3|4220.3|0
1727666260000|2024-09-30 03:17:40|4227.1|4221.1|4227.3|4221.3|4227.3|4221.3|4226.8|4220.8|0
1727666270000|2024-09-30 03:17:50|4226.5|4220.5|4226.3|4220.3|4226.5|4220.5|4226.3|4220.3|0
1727666290000|2024-09-30 03:18:10|4226.5|4220.5|4226.8|4220.8|4226.8|4220.8|4226.3|4220.3|0
1727666300000|2024-09-30 03:18:20|4227.1|4221.1|4228.6|4222.6|4228.6|4222.6|4227.1|4221.1|3
1727666310000|2024-09-30 03:18:30|4228.8|4222.8|4229.1|4223.1|4229.1|4223.1|4228.8|4222.8|1
1727666320000|2024-09-30 03:18:40|4229.4|4223.4|4228.1|4222.1|4229.4|4223.4|4228.1|4222.1|0
1727666330000|2024-09-30 03:18:50|4228.6|4222.6|4229.1|4223.1|4229.1|4223.1|4228.6|4222.6|0
1727666340000|2024-09-30 03:19:00|4229.8|4223.8|4229.1|4223.1|4229.8|4223.8|4229.1|4223.1|0
1727666350000|2024-09-30 03:19:10|4229.3|4223.3|4229.1|4223.1|4229.3|4223.3|4229.1|4223.1|0
1727666370000|2024-09-30 03:19:30|4229.6|4223.6|4229.1|4223.1|4230.3|4224.3|4229.1|4223.1|2
1727666380000|2024-09-30 03:19:40|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1727666390000|2024-09-30 03:19:50|4228.3|4222.3|4227.3|4221.3|4228.3|4222.3|4227.3|4221.3|0
1727666400000|2024-09-30 03:20:00|4227.1|4221.1|4227.6|4221.6|4228.1|4222.1|4227.1|4221.1|0
1727666410000|2024-09-30 03:20:10|4227.8|4221.8|4227.1|4221.1|4228.1|4222.1|4227.1|4221.1|0
1727666430000|2024-09-30 03:20:30|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.1|4220.1|0
1727666440000|2024-09-30 03:20:40|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.9|4220.9|0
1727666460000|2024-09-30 03:21:00|4226.9|4220.9|4226.3|4220.3|4226.9|4220.9|4226.1|4220.1|1
1727666470000|2024-09-30 03:21:10|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1727666480000|2024-09-30 03:21:20|4226.4|4220.4|4226.1|4220.1|4226.4|4220.4|4225.9|4219.9|1
1727666510000|2024-09-30 03:21:50|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.6|4219.6|0
1727666540000|2024-09-30 03:22:20|4225.5|4219.5|4225.5|4219.5|4225.8|4219.8|4225.5|4219.5|0
1727666550000|2024-09-30 03:22:30|4225.3|4219.3|4225.8|4219.8|4225.8|4219.8|4225.3|4219.3|0
1727666560000|2024-09-30 03:22:40|4225.5|4219.5|4225.8|4219.8|4225.8|4219.8|4225.5|4219.5|0
1727666580000|2024-09-30 03:23:00|4227.1|4221.1|4226.8|4220.8|4227.1|4221.1|4226.8|4220.8|2
1727666590000|2024-09-30 03:23:10|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|1
1727666610000|2024-09-30 03:23:30|4227.5|4221.5|4227.1|4221.1|4227.5|4221.5|4227.1|4221.1|0
1727666620000|2024-09-30 03:23:40|4227.3|4221.3|4228.1|4222.1|4228.1|4222.1|4227.1|4221.1|1
1727666650000|2024-09-30 03:24:10|4228.3|4222.3|4228.1|4222.1|4228.3|4222.3|4228.1|4222.1|0
1727666660000|2024-09-30 03:24:20|4228.3|4222.3|4228.6|4222.6|4228.6|4222.6|4228.3|4222.3|0
1727666670000|2024-09-30 03:24:30|4228.8|4222.8|4228.3|4222.3|4228.8|4222.8|4228.3|4222.3|1
1727666680000|2024-09-30 03:24:40|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1727666690000|2024-09-30 03:24:50|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|2
1727666700000|2024-09-30 03:25:00|4228.3|4222.3|4228.5|4222.5|4228.5|4222.5|4228.3|4222.3|0
1727666710000|2024-09-30 03:25:10|4228.3|4222.3|4228.8|4222.8|4228.8|4222.8|4228.3|4222.3|2
1727666720000|2024-09-30 03:25:20|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|5
1727666730000|2024-09-30 03:25:30|4229.6|4223.6|4229.8|4223.8|4229.8|4223.8|4229.3|4223.3|5
1727666740000|2024-09-30 03:25:40|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|1
1727666760000|2024-09-30 03:26:00|4231|4225|4230.8|4224.8|4231|4225|4230.8|4224.8|0
1727666770000|2024-09-30 03:26:10|4231|4225|4232.3|4226.3|4232.3|4226.3|4230.8|4224.8|3
1727666780000|2024-09-30 03:26:20|4232.6|4226.6|4232.8|4226.8|4232.8|4226.8|4232.6|4226.6|0
1727666800000|2024-09-30 03:26:40|4232.3|4226.3|4232.6|4226.6|4232.6|4226.6|4232.3|4226.3|0
1727666810000|2024-09-30 03:26:50|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.1|4226.1|0
1727666820000|2024-09-30 03:27:00|4232.6|4226.6|4233.8|4227.8|4233.8|4227.8|4231.8|4225.8|4
1727666830000|2024-09-30 03:27:10|4235.1|4229.1|4235.8|4229.8|4235.8|4229.8|4235.1|4229.1|1
1727666840000|2024-09-30 03:27:20|4235.1|4229.1|4235.1|4229.1|4235.3|4229.3|4234.8|4228.8|3
1727666850000|2024-09-30 03:27:30|4234.8|4228.8|4235.1|4229.1|4235.4|4229.4|4234.6|4228.6|1
1727666860000|2024-09-30 03:27:40|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1727666870000|2024-09-30 03:27:50|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|0
1727666880000|2024-09-30 03:28:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.1|4228.1|1
1727666890000|2024-09-30 03:28:10|4234.8|4228.8|4234.6|4228.6|4235.6|4229.6|4234.6|4228.6|3
1727666900000|2024-09-30 03:28:20|4234.1|4228.1|4234.4|4228.4|4235.1|4229.1|4234.1|4228.1|0
1727666910000|2024-09-30 03:28:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|0
1727666920000|2024-09-30 03:28:40|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1727666930000|2024-09-30 03:28:50|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4233.9|4227.9|0
1727666950000|2024-09-30 03:29:10|4234.4|4228.4|4234.6|4228.6|4234.6|4228.6|4234.4|4228.4|0
1727666960000|2024-09-30 03:29:20|4234.3|4228.3|4233.8|4227.8|4234.3|4228.3|4233.6|4227.6|0
1727666970000|2024-09-30 03:29:30|4233.6|4227.6|4234.9|4228.9|4234.9|4228.9|4233.6|4227.6|2
1727666980000|2024-09-30 03:29:40|4235.1|4229.1|4235.3|4229.3|4235.3|4229.3|4235.1|4229.1|0
1727666990000|2024-09-30 03:29:50|4235|4229|4233.3|4227.3|4235|4229|4233.3|4227.3|3
1727667000000|2024-09-30 03:30:00|4233.1|4227.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|0
1727667010000|2024-09-30 03:30:10|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1727667030000|2024-09-30 03:30:30|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|2
1727667040000|2024-09-30 03:30:40|4230.1|4224.1|4230.3|4224.3|4230.3|4224.3|4230.1|4224.1|0
1727667050000|2024-09-30 03:30:50|4230.1|4224.1|4229.3|4223.3|4230.1|4224.1|4229.3|4223.3|0
1727667060000|2024-09-30 03:31:00|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|0
1727667070000|2024-09-30 03:31:10|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1727667150000|2024-09-30 03:32:30|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|0
1727667160000|2024-09-30 03:32:40|4227.8|4221.8|4228.6|4222.6|4228.9|4222.9|4227.8|4221.8|1
1727667170000|2024-09-30 03:32:50|4228.9|4222.9|4229.1|4223.1|4229.1|4223.1|4228.9|4222.9|0
1727667220000|2024-09-30 03:33:40|4229.3|4223.3|4229.1|4223.1|4229.3|4223.3|4229.1|4223.1|0
1727667290000|2024-09-30 03:34:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|3
1727667300000|2024-09-30 03:35:00|4227.4|4221.4|4227.1|4221.1|4227.4|4221.4|4227.1|4221.1|1
1727667320000|2024-09-30 03:35:20|4227.3|4221.3|4227.1|4221.1|4227.3|4221.3|4227.1|4221.1|0
1727667410000|2024-09-30 03:36:50|4226.8|4220.8|4226.1|4220.1|4226.8|4220.8|4226.1|4220.1|0
1727667420000|2024-09-30 03:37:00|4226.3|4220.3|4226.6|4220.6|4226.6|4220.6|4226.3|4220.3|0
1727667430000|2024-09-30 03:37:10|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1727667440000|2024-09-30 03:37:20|4226.4|4220.4|4226.6|4220.6|4226.6|4220.6|4226.4|4220.4|0
1727667450000|2024-09-30 03:37:30|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|3
1727667490000|2024-09-30 03:38:10|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4226.6|4220.6|0
1727667520000|2024-09-30 03:38:40|4227.4|4221.4|4226.3|4220.3|4227.4|4221.4|4226.3|4220.3|1
1727667530000|2024-09-30 03:38:50|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1727667540000|2024-09-30 03:39:00|4225.8|4219.8|4226.1|4220.1|4226.1|4220.1|4225.8|4219.8|0
1727667560000|2024-09-30 03:39:20|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|1
1727667590000|2024-09-30 03:39:50|4225.8|4219.8|4226.1|4220.1|4226.1|4220.1|4225.8|4219.8|0
1727667640000|2024-09-30 03:40:40|4226.3|4220.3|4226.6|4220.6|4226.6|4220.6|4226.3|4220.3|0
1727667650000|2024-09-30 03:40:50|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1727667660000|2024-09-30 03:41:00|4225.8|4219.8|4225.4|4219.4|4225.8|4219.8|4225.4|4219.4|0
1727667690000|2024-09-30 03:41:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1727667700000|2024-09-30 03:41:40|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|0
1727667720000|2024-09-30 03:42:00|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1727667730000|2024-09-30 03:42:10|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1727667740000|2024-09-30 03:42:20|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1727667750000|2024-09-30 03:42:30|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1727667810000|2024-09-30 03:43:30|4224.9|4218.9|4224.8|4218.8|4224.9|4218.9|4224.6|4218.6|1
1727667850000|2024-09-30 03:44:10|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|3
1727667890000|2024-09-30 03:44:50|4224.8|4218.8|4225.6|4219.6|4225.6|4219.6|4224.8|4218.8|2
1727667900000|2024-09-30 03:45:00|4225.9|4219.9|4226.1|4220.1|4226.1|4220.1|4225.9|4219.9|0
1727667970000|2024-09-30 03:46:10|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|0
1727668100000|2024-09-30 03:48:20|4226.3|4220.3|4226.8|4220.8|4226.8|4220.8|4226.3|4220.3|0
1727668110000|2024-09-30 03:48:30|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|1
1727668120000|2024-09-30 03:48:40|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1727668130000|2024-09-30 03:48:50|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|0
1727668140000|2024-09-30 03:49:00|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1727668160000|2024-09-30 03:49:20|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|0
1727668170000|2024-09-30 03:49:30|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|0
1727668200000|2024-09-30 03:50:00|4226.6|4220.6|4226.3|4220.3|4226.6|4220.6|4226.3|4220.3|0
1727668210000|2024-09-30 03:50:10|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1727668230000|2024-09-30 03:50:30|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1727668240000|2024-09-30 03:50:40|4226.4|4220.4|4226.6|4220.6|4226.6|4220.6|4226.4|4220.4|0
1727668260000|2024-09-30 03:51:00|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1727668270000|2024-09-30 03:51:10|4226.4|4220.4|4226.6|4220.6|4226.6|4220.6|4226.4|4220.4|0
1727668280000|2024-09-30 03:51:20|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4225.8|4219.8|1
1727668290000|2024-09-30 03:51:30|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|0
1727668300000|2024-09-30 03:51:40|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|3
1727668340000|2024-09-30 03:52:20|4225.8|4219.8|4225.1|4219.1|4225.8|4219.8|4224.8|4218.8|1
1727668360000|2024-09-30 03:52:40|4224.8|4218.8|4224.8|4218.8|4225.1|4219.1|4224.8|4218.8|0
1727668380000|2024-09-30 03:53:00|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1727668390000|2024-09-30 03:53:10|4224.4|4218.4|4223.1|4217.1|4224.4|4218.4|4223.1|4217.1|3
1727668430000|2024-09-30 03:53:50|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1727668460000|2024-09-30 03:54:20|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1727668480000|2024-09-30 03:54:40|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|1
1727668540000|2024-09-30 03:55:40|4223.8|4217.8|4224.8|4218.8|4224.8|4218.8|4223.8|4217.8|1
1727668550000|2024-09-30 03:55:50|4224.6|4218.6|4224.3|4218.3|4224.6|4218.6|4224.1|4218.1|0
1727668560000|2024-09-30 03:56:00|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1727668620000|2024-09-30 03:57:00|4224.5|4218.5|4224.3|4218.3|4224.5|4218.5|4224.3|4218.3|0
1727668630000|2024-09-30 03:57:10|4224.5|4218.5|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|0
1727668690000|2024-09-30 03:58:10|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|2
1727668710000|2024-09-30 03:58:30|4222.8|4216.8|4223.1|4217.1|4223.1|4217.1|4222.8|4216.8|0
1727668780000|2024-09-30 03:59:40|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1727668790000|2024-09-30 03:59:50|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1727668800000|2024-09-30 04:00:00|4222.8|4216.8|4223.1|4217.1|4223.1|4217.1|4222.3|4216.3|0
1727668870000|2024-09-30 04:01:10|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1727668890000|2024-09-30 04:01:30|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|1
1727668900000|2024-09-30 04:01:40|4222.3|4216.3|4222.5|4216.5|4222.5|4216.5|4222.3|4216.3|0
1727668920000|2024-09-30 04:02:00|4223.1|4217.1|4223.3|4217.3|4223.3|4217.3|4223.1|4217.1|0
1727668950000|2024-09-30 04:02:30|4223.5|4217.5|4223.3|4217.3|4223.5|4217.5|4223.3|4217.3|0
1727668980000|2024-09-30 04:03:00|4223.8|4217.8|4223.1|4217.1|4223.8|4217.8|4223.1|4217.1|1
1727669010000|2024-09-30 04:03:30|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1727669020000|2024-09-30 04:03:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1727669070000|2024-09-30 04:04:30|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|1
1727669100000|2024-09-30 04:05:00|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1727669110000|2024-09-30 04:05:10|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1727669180000|2024-09-30 04:06:20|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|0
1727669260000|2024-09-30 04:07:40|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|1
1727669330000|2024-09-30 04:08:50|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|0
1727669360000|2024-09-30 04:09:20|4221.6|4215.6|4220.8|4214.8|4221.6|4215.6|4220.8|4214.8|1
1727669370000|2024-09-30 04:09:30|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|0
1727669390000|2024-09-30 04:09:50|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|0
1727669440000|2024-09-30 04:10:40|4219.1|4213.1|4219.1|4213.1|4219.3|4213.3|4219.1|4213.1|2
1727669480000|2024-09-30 04:11:20|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1727669500000|2024-09-30 04:11:40|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|0
1727669520000|2024-09-30 04:12:00|4220.1|4214.1|4219.8|4213.8|4220.1|4214.1|4219.8|4213.8|1
1727669540000|2024-09-30 04:12:20|4218.8|4212.8|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|1
1727669710000|2024-09-30 04:15:10|||||||||1
1727669730000|2024-09-30 04:15:30|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1727669740000|2024-09-30 04:15:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1727669820000|2024-09-30 04:17:00|4219.5|4213.5|4219.8|4213.8|4219.8|4213.8|4219.1|4213.1|0
1727669920000|2024-09-30 04:18:40|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|2
1727670040000|2024-09-30 04:20:40|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|1
1727670050000|2024-09-30 04:20:50|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4219.8|4213.8|0
1727670060000|2024-09-30 04:21:00|4219.8|4213.8|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|0
1727670100000|2024-09-30 04:21:40|4220|4214|4219.8|4213.8|4220|4214|4219.8|4213.8|0
1727670130000|2024-09-30 04:22:10|4220.8|4214.8|4220.5|4214.5|4220.8|4214.8|4220.3|4214.3|2
1727670140000|2024-09-30 04:22:20|4220.3|4214.3|4219.6|4213.6|4220.3|4214.3|4219.6|4213.6|1
1727670180000|2024-09-30 04:23:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1727670210000|2024-09-30 04:23:30|4219.8|4213.8|4220.1|4214.1|4220.1|4214.1|4219.8|4213.8|0
1727670250000|2024-09-30 04:24:10|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|0
1727670280000|2024-09-30 04:24:40|4219.5|4213.5|4219.1|4213.1|4219.5|4213.5|4219.1|4213.1|1
1727670300000|2024-09-30 04:25:00|4219.6|4213.6|4219.8|4213.8|4219.8|4213.8|4219.6|4213.6|0
1727670310000|2024-09-30 04:25:10|4219.6|4213.6|4219.8|4213.8|4219.8|4213.8|4219.6|4213.6|0
1727670330000|2024-09-30 04:25:30|4219.5|4213.5|4219.6|4213.6|4219.6|4213.6|4219.5|4213.5|0
1727670340000|2024-09-30 04:25:40|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1727670390000|2024-09-30 04:26:30|4219.8|4213.8|4220.1|4214.1|4220.1|4214.1|4219.8|4213.8|1
1727670410000|2024-09-30 04:26:50|4220.5|4214.5|4220.6|4214.6|4220.6|4214.6|4220.5|4214.5|0
1727670460000|2024-09-30 04:27:40|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1727670500000|2024-09-30 04:28:20|4220.6|4214.6|4221.8|4215.8|4221.8|4215.8|4220.6|4214.6|4
1727670510000|2024-09-30 04:28:30|4221.6|4215.6|4221.8|4215.8|4221.8|4215.8|4221.6|4215.6|0
1727670520000|2024-09-30 04:28:40|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1727670560000|2024-09-30 04:29:20|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|3
1727670570000|2024-09-30 04:29:30|||||||||1
1727670580000|2024-09-30 04:29:40|4220.1|4214.1|4220.5|4214.5|4220.5|4214.5|4220.1|4214.1|0
1727670590000|2024-09-30 04:29:50|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4220.8|4214.8|0
1727670600000|2024-09-30 04:30:00|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1727670610000|2024-09-30 04:30:10|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|0
1727670620000|2024-09-30 04:30:20|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1727670630000|2024-09-30 04:30:30|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|1
1727670640000|2024-09-30 04:30:40|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1727670650000|2024-09-30 04:30:50|4221.1|4215.1|4222.6|4216.6|4223.5|4217.5|4221|4215|2
1727670660000|2024-09-30 04:31:00|4222.8|4216.8|4224.1|4218.1|4224.1|4218.1|4222.8|4216.8|0
1727670680000|2024-09-30 04:31:20|4223.8|4217.8|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|0
1727670690000|2024-09-30 04:31:30|4223.8|4217.8|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|0
1727670700000|2024-09-30 04:31:40|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|1
1727670710000|2024-09-30 04:31:50|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|2
1727670720000|2024-09-30 04:32:00|4223.8|4217.8|4224.1|4218.1|4224.1|4218.1|4223.8|4217.8|1
1727670730000|2024-09-30 04:32:10|4224.5|4218.5|4223.8|4217.8|4224.5|4218.5|4223.1|4217.1|2
1727670740000|2024-09-30 04:32:20|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.8|4217.8|1
1727670750000|2024-09-30 04:32:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.6|4217.6|2
1727670760000|2024-09-30 04:32:40|4223.6|4217.6|4223.1|4217.1|4223.8|4217.8|4223.1|4217.1|2
1727670770000|2024-09-30 04:32:50|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|0
1727670790000|2024-09-30 04:33:10|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|1
1727670800000|2024-09-30 04:33:20|4223.8|4217.8|4224.1|4218.1|4224.1|4218.1|4223.8|4217.8|0
1727670810000|2024-09-30 04:33:30|||||||||1
1727670830000|2024-09-30 04:33:50|4228.5|4222.5|4228.6|4222.6|4228.6|4222.6|4228.5|4222.5|15
1727670840000|2024-09-30 04:34:00|4227.6|4221.6|4227.5|4221.5|4227.8|4221.8|4227.5|4221.5|1
1727670850000|2024-09-30 04:34:10|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|0
1727670860000|2024-09-30 04:34:20|4228.1|4222.1|4228.5|4222.5|4228.5|4222.5|4227.8|4221.8|2
1727670870000|2024-09-30 04:34:30|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1727670880000|2024-09-30 04:34:40|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1727670900000|2024-09-30 04:35:00|4228.8|4222.8|4228.6|4222.6|4228.8|4222.8|4228.3|4222.3|1
1727670910000|2024-09-30 04:35:10|4228.3|4222.3|4228.1|4222.1|4228.3|4222.3|4228.1|4222.1|0
1727670920000|2024-09-30 04:35:20|||||||||1
1727670930000|2024-09-30 04:35:30|4227.8|4221.8|4228.1|4222.1|4228.1|4222.1|4227.8|4221.8|1
1727670940000|2024-09-30 04:35:40|4228.3|4222.3|4228.8|4222.8|4228.8|4222.8|4228.3|4222.3|0
1727670960000|2024-09-30 04:36:00|4228.6|4222.6|4228.1|4222.1|4228.6|4222.6|4228.1|4222.1|0
1727670970000|2024-09-30 04:36:10|4227.8|4221.8|4227.5|4221.5|4227.8|4221.8|4227.5|4221.5|0
1727670990000|2024-09-30 04:36:30|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|1
1727671000000|2024-09-30 04:36:40|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1727671020000|2024-09-30 04:37:00|||||||||1
1727671030000|2024-09-30 04:37:10|4227.8|4221.8|4228.1|4222.1|4228.5|4222.5|4227.8|4221.8|2
1727671050000|2024-09-30 04:37:30|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1727671060000|2024-09-30 04:37:40|4228.8|4222.8|4229.5|4223.5|4229.6|4223.6|4228.8|4222.8|1
1727671110000|2024-09-30 04:38:30|||||||||1
1727671140000|2024-09-30 04:39:00|4228.2|4222.2|4228.1|4222.1|4228.2|4222.2|4227.5|4221.5|16
1727671160000|2024-09-30 04:39:20|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1727671170000|2024-09-30 04:39:30|4228.5|4222.5|4229.1|4223.1|4229.1|4223.1|4228.5|4222.5|0
1727671210000|2024-09-30 04:40:10|4229.3|4223.3|4229.5|4223.5|4229.8|4223.8|4229.3|4223.3|0
1727671240000|2024-09-30 04:40:40|4229.8|4223.8|4230.5|4224.5|4230.5|4224.5|4229.8|4223.8|1
1727671260000|2024-09-30 04:41:00|4230.1|4224.1|4229.5|4223.5|4230.1|4224.1|4229.5|4223.5|2
1727671270000|2024-09-30 04:41:10|4229.1|4223.1|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|1
1727671310000|2024-09-30 04:41:50|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1727671350000|2024-09-30 04:42:30|4230.8|4224.8|4231.1|4225.1|4231.1|4225.1|4230.8|4224.8|0
1727671380000|2024-09-30 04:43:00|4231|4225|4231.1|4225.1|4231.1|4225.1|4231|4225|0
1727671400000|2024-09-30 04:43:20|4231.5|4225.5|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|1
1727671420000|2024-09-30 04:43:40|||||||||1
1727671470000|2024-09-30 04:44:30|||||||||1
1727671480000|2024-09-30 04:44:40|4232.1|4226.1|4232|4226|4232.1|4226.1|4232|4226|2
1727671490000|2024-09-30 04:44:50|4231.5|4225.5|4232|4226|4232|4226|4231.5|4225.5|0
1727671500000|2024-09-30 04:45:00|4231.5|4225.5|4231.1|4225.1|4231.5|4225.5|4231.1|4225.1|0
1727671510000|2024-09-30 04:45:10|4231.5|4225.5|4231.1|4225.1|4231.5|4225.5|4231.1|4225.1|1
1727671520000|2024-09-30 04:45:20|4230.8|4224.8|4231.1|4225.1|4231.1|4225.1|4230.8|4224.8|0
1727671530000|2024-09-30 04:45:30|4231|4225|4231|4225|4231|4225|4231|4225|1
1727671540000|2024-09-30 04:45:40|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1727671620000|2024-09-30 04:47:00|4231.5|4225.5|4231.8|4225.8|4231.8|4225.8|4231.5|4225.5|0
1727671630000|2024-09-30 04:47:10|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|1
1727671690000|2024-09-30 04:48:10|4231.8|4225.8|4231.1|4225.1|4231.8|4225.8|4231.1|4225.1|1
1727671760000|2024-09-30 04:49:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1727671790000|2024-09-30 04:49:50|4232|4226|4231.8|4225.8|4232|4226|4231.8|4225.8|2
1727671800000|2024-09-30 04:50:00|4231.6|4225.6|4231.5|4225.5|4231.6|4225.6|4231.5|4225.5|0
1727671810000|2024-09-30 04:50:10|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1727671850000|2024-09-30 04:50:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1727671860000|2024-09-30 04:51:00|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|1
1727671870000|2024-09-30 04:51:10|4230.8|4224.8|4230.6|4224.6|4230.8|4224.8|4230.6|4224.6|0
1727671880000|2024-09-30 04:51:20|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1727671890000|2024-09-30 04:51:30|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1727671910000|2024-09-30 04:51:50|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|0
1727671950000|2024-09-30 04:52:30|4229.5|4223.5|4229.6|4223.6|4229.8|4223.8|4229.5|4223.5|0
1727671960000|2024-09-30 04:52:40|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1727671980000|2024-09-30 04:53:00|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1727672000000|2024-09-30 04:53:20|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1727672010000|2024-09-30 04:53:30|4230.6|4224.6|4230.1|4224.1|4230.6|4224.6|4230.1|4224.1|0
1727672030000|2024-09-30 04:53:50|4230.5|4224.5|4231.1|4225.1|4231.1|4225.1|4230.5|4224.5|0
1727672100000|2024-09-30 04:55:00|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1727672110000|2024-09-30 04:55:10|4230.1|4224.1|4229.8|4223.8|4230.1|4224.1|4229.8|4223.8|3
1727672150000|2024-09-30 04:55:50|||||||||1
1727672240000|2024-09-30 04:57:20|4229.6|4223.6|4229.8|4223.8|4229.8|4223.8|4229.6|4223.6|0
1727672250000|2024-09-30 04:57:30|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1727672340000|2024-09-30 04:59:00|4228.5|4222.5|4228.5|4222.5|4228.8|4222.8|4228.5|4222.5|0
1727672360000|2024-09-30 04:59:20|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1727672370000|2024-09-30 04:59:30|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1727672380000|2024-09-30 04:59:40|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|0
1727672390000|2024-09-30 04:59:50|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|1
1727672400000|2024-09-30 05:00:00|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4227.8|4221.8|2
1727672420000|2024-09-30 05:00:20|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|0
1727672430000|2024-09-30 05:00:30|4227.6|4221.6|4227.5|4221.5|4227.6|4221.6|4227.5|4221.5|0
1727672440000|2024-09-30 05:00:40|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|0
1727672500000|2024-09-30 05:01:40|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|0
1727672520000|2024-09-30 05:02:00|4228.1|4222.1|4228.1|4222.1|4228.3|4222.3|4228.1|4222.1|3
1727672540000|2024-09-30 05:02:20|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|1
1727672580000|2024-09-30 05:03:00|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1727672610000|2024-09-30 05:03:30|||||||||1
1727672620000|2024-09-30 05:03:40|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|1
1727672700000|2024-09-30 05:05:00|4229.5|4223.5|4229.1|4223.1|4229.5|4223.5|4229.1|4223.1|1
1727672710000|2024-09-30 05:05:10|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1727672730000|2024-09-30 05:05:30|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|1
1727672740000|2024-09-30 05:05:40|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|0
1727672760000|2024-09-30 05:06:00|4229.5|4223.5|4230.1|4224.1|4230.1|4224.1|4229.5|4223.5|2
1727672830000|2024-09-30 05:07:10|4229.5|4223.5|4229.6|4223.6|4229.8|4223.8|4229.5|4223.5|0
1727672840000|2024-09-30 05:07:20|4229.3|4223.3|4229.1|4223.1|4229.3|4223.3|4229.1|4223.1|1
1727672850000|2024-09-30 05:07:30|||||||||1
1727672940000|2024-09-30 05:09:00|4228.8|4222.8|4228.1|4222.1|4228.8|4222.8|4228.1|4222.1|1
1727672980000|2024-09-30 05:09:40|4227.8|4221.8|4228.1|4222.1|4228.1|4222.1|4227.8|4221.8|0
1727673010000|2024-09-30 05:10:10|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1727673020000|2024-09-30 05:10:20|4228.6|4222.6|4228.5|4222.5|4228.6|4222.6|4228.5|4222.5|0
1727673060000|2024-09-30 05:11:00|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|1
1727673070000|2024-09-30 05:11:10|4227.6|4221.6|4227.8|4221.8|4227.8|4221.8|4227.6|4221.6|0
1727673080000|2024-09-30 05:11:20|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|1
1727673090000|2024-09-30 05:11:30|4227.6|4221.6|4227.5|4221.5|4227.6|4221.6|4227.5|4221.5|0
1727673100000|2024-09-30 05:11:40|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|3
1727673170000|2024-09-30 05:12:50|4227.8|4221.8|4227.6|4221.6|4227.8|4221.8|4227.6|4221.6|0
1727673190000|2024-09-30 05:13:10|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1727673210000|2024-09-30 05:13:30|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|1
1727673240000|2024-09-30 05:14:00|4227.5|4221.5|4223.5|4217.5|4227.5|4221.5|4223.5|4217.5|3
1727673270000|2024-09-30 05:14:30|4223.1|4217.1|4223.1|4217.1|4223.5|4217.5|4223.1|4217.1|1
1727673290000|2024-09-30 05:14:50|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1727673300000|2024-09-30 05:15:00|4223|4217|4223.1|4217.1|4223.1|4217.1|4223|4217|2
1727673320000|2024-09-30 05:15:20|4222.5|4216.5|4222.5|4216.5|4222.6|4216.6|4222.1|4216.1|5
1727673330000|2024-09-30 05:15:30|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1727673350000|2024-09-30 05:15:50|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1727673360000|2024-09-30 05:16:00|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|4
1727673380000|2024-09-30 05:16:20|4223.5|4217.5|4224.1|4218.1|4224.1|4218.1|4223.5|4217.5|1
1727673390000|2024-09-30 05:16:30|4223.8|4217.8|4223.6|4217.6|4223.8|4217.8|4223.6|4217.6|0
1727673400000|2024-09-30 05:16:40|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1727673420000|2024-09-30 05:17:00|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|0
1727673430000|2024-09-30 05:17:10|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1727673450000|2024-09-30 05:17:30|4220.8|4214.8|4220.1|4214.1|4220.8|4214.8|4219.8|4213.8|7
1727673460000|2024-09-30 05:17:40|4220.5|4214.5|4219.1|4213.1|4220.5|4214.5|4219.1|4213.1|2
1727673470000|2024-09-30 05:17:50|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|16
1727673480000|2024-09-30 05:18:00|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|2
1727673490000|2024-09-30 05:18:10|4219.1|4213.1|4221|4215|4221|4215|4219.1|4213.1|11
1727673510000|2024-09-30 05:18:30|4221.3|4215.3|4221.1|4215.1|4221.3|4215.3|4221.1|4215.1|0
1727673520000|2024-09-30 05:18:40|4221.5|4215.5|4220.1|4214.1|4221.5|4215.5|4220.1|4214.1|1
1727673540000|2024-09-30 05:19:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|1
1727673570000|2024-09-30 05:19:30|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|0
1727673600000|2024-09-30 05:20:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1727673640000|2024-09-30 05:20:40|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|1
1727673660000|2024-09-30 05:21:00|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|0
1727673680000|2024-09-30 05:21:20|4219.8|4213.8|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|1
1727673690000|2024-09-30 05:21:30|4220.5|4214.5|4220.1|4214.1|4220.5|4214.5|4220.1|4214.1|6
1727673700000|2024-09-30 05:21:40|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|0
1727673710000|2024-09-30 05:21:50|4220.6|4214.6|4220|4214|4220.6|4214.6|4220|4214|6
1727673720000|2024-09-30 05:22:00|4220.2|4214.2|4220.5|4214.5|4220.5|4214.5|4220.2|4214.2|1
1727673740000|2024-09-30 05:22:20|4220.1|4214.1|4220.1|4214.1|4220.3|4214.3|4220.1|4214.1|0
1727673760000|2024-09-30 05:22:40|4220.3|4214.3|4220.5|4214.5|4220.5|4214.5|4220.3|4214.3|0
1727673770000|2024-09-30 05:22:50|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1727673800000|2024-09-30 05:23:20|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|1
1727673830000|2024-09-30 05:23:50|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|0
1727673840000|2024-09-30 05:24:00|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|2
1727673860000|2024-09-30 05:24:20|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1727673890000|2024-09-30 05:24:50|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|1
1727673900000|2024-09-30 05:25:00|4221.8|4215.8|4222.8|4216.8|4222.8|4216.8|4221.8|4215.8|1
1727673910000|2024-09-30 05:25:10|4223.3|4217.3|4222.8|4216.8|4223.3|4217.3|4222.8|4216.8|0
1727673920000|2024-09-30 05:25:20|||||||||1
1727673930000|2024-09-30 05:25:30|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|1
1727673950000|2024-09-30 05:25:50|4222.2|4216.2|4222.5|4216.5|4222.5|4216.5|4222.2|4216.2|1
1727673960000|2024-09-30 05:26:00|4222.3|4216.3|4222.5|4216.5|4222.5|4216.5|4222.3|4216.3|0
1727674010000|2024-09-30 05:26:50|4222.8|4216.8|4223.1|4217.1|4223.1|4217.1|4222.5|4216.5|2
1727674020000|2024-09-30 05:27:00|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1727674040000|2024-09-30 05:27:20|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1727674050000|2024-09-30 05:27:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1727674110000|2024-09-30 05:28:30|4223.6|4217.6|4223.3|4217.3|4223.8|4217.8|4222.8|4216.8|1
1727674190000|2024-09-30 05:29:50|4223.5|4217.5|4223.8|4217.8|4224.1|4218.1|4223.5|4217.5|0
1727674200000|2024-09-30 05:30:00|4222.5|4216.5|4226|4220|4227.5|4221.5|4222.5|4216.5|3
1727674210000|2024-09-30 05:30:10|4225.8|4219.8|4225.8|4219.8|4226.5|4220.5|4225.5|4219.5|2
1727674220000|2024-09-30 05:30:20|4226|4220|4226.8|4220.8|4227.1|4221.1|4226|4220|2
1727674230000|2024-09-30 05:30:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1727674240000|2024-09-30 05:30:40|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|0
1727674250000|2024-09-30 05:30:50|4226.1|4220.1|4226.1|4220.1|4226.5|4220.5|4226.1|4220.1|5
1727674260000|2024-09-30 05:31:00|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|0
1727674270000|2024-09-30 05:31:10|4226.1|4220.1|4227.6|4221.6|4227.6|4221.6|4226.1|4220.1|5
1727674280000|2024-09-30 05:31:20|4227.8|4221.8|4227.6|4221.6|4227.8|4221.8|4227.6|4221.6|0
1727674290000|2024-09-30 05:31:30|4227.5|4221.5|4226.5|4220.5|4227.5|4221.5|4226.5|4220.5|2
1727674300000|2024-09-30 05:31:40|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1727674320000|2024-09-30 05:32:00|4226.5|4220.5|4226.8|4220.8|4226.8|4220.8|4226.5|4220.5|0
1727674330000|2024-09-30 05:32:10|4227.8|4221.8|4228.8|4222.8|4228.8|4222.8|4227.8|4221.8|3
1727674340000|2024-09-30 05:32:20|||||||||1
1727674350000|2024-09-30 05:32:30|4230.1|4224.1|4231.5|4225.5|4231.5|4225.5|4230.1|4224.1|3
1727674360000|2024-09-30 05:32:40|4231.8|4225.8|4232.8|4226.8|4232.8|4226.8|4231.8|4225.8|1
1727674370000|2024-09-30 05:32:50|4232.3|4226.3|4232.5|4226.5|4232.8|4226.8|4232.3|4226.3|3
1727674380000|2024-09-30 05:33:00|4232.8|4226.8|4233.8|4227.8|4233.8|4227.8|4232.8|4226.8|1
1727674390000|2024-09-30 05:33:10|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|2
1727674400000|2024-09-30 05:33:20|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4
1727674420000|2024-09-30 05:33:40|4233.8|4227.8|4233.1|4227.1|4234.1|4228.1|4232.8|4226.8|1
1727674430000|2024-09-30 05:33:50|4233.8|4227.8|4235.5|4229.5|4235.8|4229.8|4233.8|4227.8|11
1727674440000|2024-09-30 05:34:00|4235.8|4229.8|4237.5|4231.5|4238.8|4232.8|4235.8|4229.8|5
1727674450000|2024-09-30 05:34:10|4237.3|4231.3|4237.8|4231.8|4238.1|4232.1|4237.1|4231.1|1
1727674460000|2024-09-30 05:34:20|4238.1|4232.1|4237.8|4231.8|4238.1|4232.1|4237.5|4231.5|0
1727674470000|2024-09-30 05:34:30|4238.1|4232.1|4238.8|4232.8|4239.1|4233.1|4238.1|4232.1|0
1727674480000|2024-09-30 05:34:40|4238.5|4232.5|4238.1|4232.1|4238.5|4232.5|4237.8|4231.8|1
1727674490000|2024-09-30 05:34:50|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1727674500000|2024-09-30 05:35:00|4237.5|4231.5|4237.1|4231.1|4237.5|4231.5|4236.8|4230.8|4
1727674510000|2024-09-30 05:35:10|4236.8|4230.8|4236.5|4230.5|4237.1|4231.1|4236.5|4230.5|0
1727674520000|2024-09-30 05:35:20|4236.8|4230.8|4237.1|4231.1|4237.1|4231.1|4236.8|4230.8|0
1727674530000|2024-09-30 05:35:30|4237.5|4231.5|4237.3|4231.3|4238.1|4232.1|4237.3|4231.3|2
1727674540000|2024-09-30 05:35:40|4237.1|4231.1|4237.1|4231.1|4238.1|4232.1|4236.8|4230.8|2
1727674550000|2024-09-30 05:35:50|4236.8|4230.8|4237.8|4231.8|4238.1|4232.1|4236.8|4230.8|2
1727674560000|2024-09-30 05:36:00|4237.5|4231.5|4237.8|4231.8|4238.1|4232.1|4237.1|4231.1|0
1727674570000|2024-09-30 05:36:10|4237.5|4231.5|4238.1|4232.1|4238.8|4232.8|4237.1|4231.1|1
1727674580000|2024-09-30 05:36:20|4237.8|4231.8|4237.8|4231.8|4238.5|4232.5|4237.8|4231.8|0
1727674590000|2024-09-30 05:36:30|4237.3|4231.3|4237.3|4231.3|4237.5|4231.5|4237.1|4231.1|0
1727674600000|2024-09-30 05:36:40|4237.1|4231.1|4236.8|4230.8|4237.1|4231.1|4236.8|4230.8|0
1727674610000|2024-09-30 05:36:50|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.1|4230.1|0
1727674620000|2024-09-30 05:37:00|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.5|4230.5|0
1727674630000|2024-09-30 05:37:10|4237.1|4231.1|4236.5|4230.5|4237.1|4231.1|4236.5|4230.5|0
1727674640000|2024-09-30 05:37:20|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.8|4229.8|1
1727674650000|2024-09-30 05:37:30|4236.5|4230.5|4236.1|4230.1|4236.5|4230.5|4236.1|4230.1|1
1727674660000|2024-09-30 05:37:40|4235.8|4229.8|4236.1|4230.1|4236.1|4230.1|4235.5|4229.5|0
1727674680000|2024-09-30 05:38:00|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|1
1727674690000|2024-09-30 05:38:10|4236.1|4230.1|4235.5|4229.5|4236.1|4230.1|4235.1|4229.1|0
1727674700000|2024-09-30 05:38:20|4235.1|4229.1|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|0
1727674710000|2024-09-30 05:38:30|4236.8|4230.8|4237.1|4231.1|4237.8|4231.8|4236.8|4230.8|0
1727674720000|2024-09-30 05:38:40|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1727674730000|2024-09-30 05:38:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1727674740000|2024-09-30 05:39:00|4237.3|4231.3|4237.6|4231.6|4237.6|4231.6|4237.3|4231.3|0
1727674750000|2024-09-30 05:39:10|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1727674760000|2024-09-30 05:39:20|4237.1|4231.1|4237.8|4231.8|4237.8|4231.8|4237.1|4231.1|2
1727674790000|2024-09-30 05:39:50|4237.3|4231.3|4237.1|4231.1|4237.8|4231.8|4237.1|4231.1|1
1727674800000|2024-09-30 05:40:00|4238.1|4232.1|4238.1|4232.1|4238.3|4232.3|4238.1|4232.1|1
1727674810000|2024-09-30 05:40:10|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|4
1727674820000|2024-09-30 05:40:20|4238.5|4232.5|4238.1|4232.1|4238.5|4232.5|4238.1|4232.1|2
1727674830000|2024-09-30 05:40:30|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1727674850000|2024-09-30 05:40:50|4238.5|4232.5|4238.5|4232.5|4238.8|4232.8|4238.3|4232.3|1
1727674860000|2024-09-30 05:41:00|4238.1|4232.1|4235.1|4229.1|4238.1|4232.1|4235.1|4229.1|4
1727674870000|2024-09-30 05:41:10|4235.5|4229.5|4235.1|4229.1|4235.8|4229.8|4235.1|4229.1|0
1727674880000|2024-09-30 05:41:20|4235.5|4229.5|4236.1|4230.1|4236.3|4230.3|4235.5|4229.5|1
1727674890000|2024-09-30 05:41:30|4235.8|4229.8|4236.8|4230.8|4237.1|4231.1|4235.8|4229.8|0
1727674900000|2024-09-30 05:41:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.8|4230.8|0
1727674910000|2024-09-30 05:41:50|4237.3|4231.3|4237.1|4231.1|4237.3|4231.3|4236.8|4230.8|0
1727674920000|2024-09-30 05:42:00|4236.8|4230.8|4235.1|4229.1|4236.8|4230.8|4235.1|4229.1|1
1727674930000|2024-09-30 05:42:10|4233.5|4227.5|4234.3|4228.3|4234.3|4228.3|4233.5|4227.5|0
1727674940000|2024-09-30 05:42:20|4234.1|4228.1|4234.1|4228.1|4234.5|4228.5|4234.1|4228.1|0
1727674950000|2024-09-30 05:42:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1727674960000|2024-09-30 05:42:40|4234.6|4228.6|4234.8|4228.8|4234.8|4228.8|4234.3|4228.3|0
1727674970000|2024-09-30 05:42:50|4235.1|4229.1|4235.1|4229.1|4235.3|4229.3|4235.1|4229.1|0
1727674980000|2024-09-30 05:43:00|4234.8|4228.8|4234.5|4228.5|4235.1|4229.1|4234.5|4228.5|1
1727674990000|2024-09-30 05:43:10|4234.3|4228.3|4234.6|4228.6|4235|4229|4234.3|4228.3|0
1727675000000|2024-09-30 05:43:20|4234.5|4228.5|4234.1|4228.1|4234.5|4228.5|4234|4228|0
1727675010000|2024-09-30 05:43:30|4234|4228|4234|4228|4234|4228|4233.6|4227.6|0
1727675030000|2024-09-30 05:43:50|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1727675040000|2024-09-30 05:44:00|4234|4228|4233|4227|4234|4228|4233|4227|1
1727675060000|2024-09-30 05:44:20|4233.5|4227.5|4233.6|4227.6|4233.6|4227.6|4233.5|4227.5|0
1727675070000|2024-09-30 05:44:30|4234.1|4228.1|4235.1|4229.1|4235.1|4229.1|4233.6|4227.6|0
1727675080000|2024-09-30 05:44:40|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|1
1727675090000|2024-09-30 05:44:50|4234.5|4228.5|4235.1|4229.1|4235.1|4229.1|4234.5|4228.5|0
1727675100000|2024-09-30 05:45:00|4235|4229|4235.6|4229.6|4235.6|4229.6|4234.8|4228.8|1
1727675110000|2024-09-30 05:45:10|4235.8|4229.8|4235.1|4229.1|4235.8|4229.8|4235.1|4229.1|1
1727675130000|2024-09-30 05:45:30|4234.6|4228.6|4235|4229|4235.8|4229.8|4234.6|4228.6|1
1727675140000|2024-09-30 05:45:40|4235.1|4229.1|4235|4229|4235.1|4229.1|4235|4229|1
1727675150000|2024-09-30 05:45:50|4235.1|4229.1|4235|4229|4235.1|4229.1|4235|4229|0
1727675160000|2024-09-30 05:46:00|4235.1|4229.1|4235|4229|4235.1|4229.1|4235|4229|0
1727675170000|2024-09-30 05:46:10|4234.8|4228.8|4234.1|4228.1|4234.8|4228.8|4234.1|4228.1|3
1727675180000|2024-09-30 05:46:20|4234.8|4228.8|4234.1|4228.1|4235.1|4229.1|4234.1|4228.1|0
1727675190000|2024-09-30 05:46:30|4235|4229|4235.1|4229.1|4235.1|4229.1|4235|4229|0
1727675200000|2024-09-30 05:46:40|4235.3|4229.3|4236.1|4230.1|4236.1|4230.1|4234.6|4228.6|3
1727675210000|2024-09-30 05:46:50|4236|4230|4236.1|4230.1|4236.1|4230.1|4236|4230|0
1727675220000|2024-09-30 05:47:00|4236|4230|4236.1|4230.1|4236.1|4230.1|4236|4230|0
1727675230000|2024-09-30 05:47:10|4236|4230|4236.1|4230.1|4236.1|4230.1|4236|4230|0
1727675240000|2024-09-30 05:47:20|4237|4231|4237.1|4231.1|4237.5|4231.5|4237|4231|0
1727675250000|2024-09-30 05:47:30|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237|4231|0
1727675260000|2024-09-30 05:47:40|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|0
1727675270000|2024-09-30 05:47:50|4238|4232|4238|4232|4238|4232|4237.8|4231.8|0
1727675280000|2024-09-30 05:48:00|4238.1|4232.1|4238.5|4232.5|4238.5|4232.5|4238.1|4232.1|0
1727675300000|2024-09-30 05:48:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4238.8|4232.8|1
1727675310000|2024-09-30 05:48:30|4239|4233|4240|4234|4240|4234|4239|4233|1
1727675320000|2024-09-30 05:48:40|4239.5|4233.5|4241.5|4235.5|4241.5|4235.5|4239.5|4233.5|2
1727675330000|2024-09-30 05:48:50|4241.1|4235.1|4241.1|4235.1|4241.5|4235.5|4241|4235|1
1727675340000|2024-09-30 05:49:00|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1727675350000|2024-09-30 05:49:10|4241.1|4235.1|4241.8|4235.8|4241.8|4235.8|4241.1|4235.1|4
1727675370000|2024-09-30 05:49:30|4242|4236|4242|4236|4242.1|4236.1|4241.8|4235.8|0
1727675380000|2024-09-30 05:49:40|4242.5|4236.5|4241.8|4235.8|4242.5|4236.5|4241.8|4235.8|0
1727675390000|2024-09-30 05:49:50|4240.8|4234.8|4241.8|4235.8|4242|4236|4240.8|4234.8|2
1727675400000|2024-09-30 05:50:00|4242.5|4236.5|4241.5|4235.5|4243|4237|4241.5|4235.5|3
1727675410000|2024-09-30 05:50:10|4241.8|4235.8|4242.3|4236.3|4242.8|4236.8|4241.8|4235.8|0
1727675420000|2024-09-30 05:50:20|4242.5|4236.5|4242.3|4236.3|4242.5|4236.5|4242.3|4236.3|0
1727675430000|2024-09-30 05:50:30|4241.8|4235.8|4241.5|4235.5|4241.8|4235.8|4241.5|4235.5|2
1727675440000|2024-09-30 05:50:40|4241.8|4235.8|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|2
1727675450000|2024-09-30 05:50:50|4243|4237|4243.1|4237.1|4243.1|4237.1|4243|4237|0
1727675460000|2024-09-30 05:51:00|4243.5|4237.5|4243.1|4237.1|4243.5|4237.5|4243.1|4237.1|0
1727675470000|2024-09-30 05:51:10|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|0
1727675480000|2024-09-30 05:51:20|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1727675490000|2024-09-30 05:51:30|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|2
1727675500000|2024-09-30 05:51:40|4244.1|4238.1|4243.1|4237.1|4244.1|4238.1|4243.1|4237.1|3
1727675530000|2024-09-30 05:52:10|4243|4237|4244.1|4238.1|4244.1|4238.1|4242.6|4236.6|0
1727675540000|2024-09-30 05:52:20|4243.8|4237.8|4244.1|4238.1|4244.1|4238.1|4243.8|4237.8|1
1727675550000|2024-09-30 05:52:30|4244|4238|4245.6|4239.6|4245.6|4239.6|4243.6|4237.6|3
1727675560000|2024-09-30 05:52:40|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|2
1727675570000|2024-09-30 05:52:50|4245.8|4239.8|4246|4240|4246|4240|4245.8|4239.8|0
1727675580000|2024-09-30 05:53:00|4245.8|4239.8|4246|4240|4246|4240|4245.8|4239.8|0
1727675600000|2024-09-30 05:53:20|4245.8|4239.8|4246.1|4240.1|4246.1|4240.1|4245.8|4239.8|4
1727675610000|2024-09-30 05:53:30|4246.5|4240.5|4249.5|4243.5|4249.5|4243.5|4246.5|4240.5|4
1727675620000|2024-09-30 05:53:40|4250.1|4244.1|4250.1|4244.1|4250.5|4244.5|4250.1|4244.1|2
1727675630000|2024-09-30 05:53:50|4250.5|4244.5|4251.5|4245.5|4251.5|4245.5|4250.5|4244.5|1
1727675640000|2024-09-30 05:54:00|4252|4246|4251.6|4245.6|4252.1|4246.1|4251.5|4245.5|2
1727675650000|2024-09-30 05:54:10|4252.1|4246.1|4252.5|4246.5|4252.5|4246.5|4252.1|4246.1|2
1727675660000|2024-09-30 05:54:20|4252.1|4246.1|4251.5|4245.5|4252.1|4246.1|4251.5|4245.5|2
1727675670000|2024-09-30 05:54:30|4250.5|4244.5|4250.6|4244.6|4250.6|4244.6|4250.5|4244.5|12
1727675680000|2024-09-30 05:54:40|4250.5|4244.5|4250|4244|4250.5|4244.5|4249.5|4243.5|22
1727675690000|2024-09-30 05:54:50|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.1|4243.1|0
1727675700000|2024-09-30 05:55:00|4249.5|4243.5|4248.5|4242.5|4250|4244|4248|4242|1
1727675710000|2024-09-30 05:55:10|4248.1|4242.1|4249.8|4243.8|4249.8|4243.8|4248|4242|1
1727675720000|2024-09-30 05:55:20|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|2
1727675730000|2024-09-30 05:55:30|||||||||2
1727675740000|2024-09-30 05:55:40|||||||||1
1727675750000|2024-09-30 05:55:50|4254|4248|4253|4247|4254.1|4248.1|4253|4247|3
1727675760000|2024-09-30 05:56:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4252.8|4246.8|0
1727675770000|2024-09-30 05:56:10|4253|4247|4253|4247|4253.1|4247.1|4252.8|4246.8|0
1727675780000|2024-09-30 05:56:20|4253.1|4247.1|4253|4247|4253.1|4247.1|4252.8|4246.8|0
1727675790000|2024-09-30 05:56:30|4253.1|4247.1|4253.8|4247.8|4254|4248|4253.1|4247.1|1
1727675800000|2024-09-30 05:56:40|4254|4248|4254|4248|4254|4248|4254|4248|0
1727675810000|2024-09-30 05:56:50|4253.8|4247.8|4255.5|4249.5|4255.5|4249.5|4253.8|4247.8|8
1727675820000|2024-09-30 05:57:00|4255.3|4249.3|4253.5|4247.5|4255.5|4249.5|4253.5|4247.5|4
1727675830000|2024-09-30 05:57:10|4252.8|4246.8|4252.5|4246.5|4252.8|4246.8|4252.5|4246.5|2
1727675850000|2024-09-30 05:57:30|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.1|4247.1|3
1727675870000|2024-09-30 05:57:50|4254|4248|4253.8|4247.8|4254|4248|4253.8|4247.8|0
1727675880000|2024-09-30 05:58:00|4254|4248|4254|4248|4254|4248|4253.8|4247.8|1
1727675890000|2024-09-30 05:58:10|4254.1|4248.1|4254.1|4248.1|4255.5|4249.5|4254.1|4248.1|2
1727675900000|2024-09-30 05:58:20|4254|4248|4253.8|4247.8|4254|4248|4253.8|4247.8|0
1727675910000|2024-09-30 05:58:30|4254|4248|4254.5|4248.5|4254.5|4248.5|4254|4248|0
1727675920000|2024-09-30 05:58:40|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1727675930000|2024-09-30 05:58:50|4253.5|4247.5|4253.8|4247.8|4254|4248|4253.5|4247.5|1
1727675940000|2024-09-30 05:59:00|4253.5|4247.5|4253.8|4247.8|4253.8|4247.8|4253.5|4247.5|0
1727675950000|2024-09-30 05:59:10|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|1
1727675960000|2024-09-30 05:59:20|4253|4247|4253.5|4247.5|4253.5|4247.5|4253|4247|1
1727675970000|2024-09-30 05:59:30|4252.8|4246.8|4252.8|4246.8|4253.5|4247.5|4252.8|4246.8|2
1727675980000|2024-09-30 05:59:40|4252.5|4246.5|4251.8|4245.8|4252.5|4246.5|4251.8|4245.8|2
1727675990000|2024-09-30 05:59:50|4252.3|4246.3|4251.8|4245.8|4252.5|4246.5|4251.8|4245.8|1
1727676000000|2024-09-30 06:00:00|4252|4246|4251|4245|4252.3|4246.3|4250.8|4244.8|1
1727676010000|2024-09-30 06:00:10|4250.8|4244.8|4249.8|4243.8|4250.8|4244.8|4249.8|4243.8|0
1727676020000|2024-09-30 06:00:20|4250|4244|4250.8|4244.8|4250.8|4244.8|4250|4244|2
1727676030000|2024-09-30 06:00:30|4251.1|4245.1|4251.3|4245.3|4251.3|4245.3|4251.1|4245.1|0
1727676040000|2024-09-30 06:00:40|4250.8|4244.8|4252.5|4246.5|4252.5|4246.5|4250.8|4244.8|2
1727676050000|2024-09-30 06:00:50|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253|4247|3
1727676060000|2024-09-30 06:01:00|4254|4248|4253|4247|4254.1|4248.1|4252.8|4246.8|3
1727676070000|2024-09-30 06:01:10|4253.3|4247.3|4253.8|4247.8|4254.1|4248.1|4253.1|4247.1|4
1727676080000|2024-09-30 06:01:20|4253.5|4247.5|4253.6|4247.6|4253.6|4247.6|4253.5|4247.5|0
1727676090000|2024-09-30 06:01:30|4253.5|4247.5|4254.1|4248.1|4254.5|4248.5|4253.5|4247.5|1
1727676100000|2024-09-30 06:01:40|4254.5|4248.5|4254.8|4248.8|4254.8|4248.8|4254.5|4248.5|0
1727676110000|2024-09-30 06:01:50|4255.1|4249.1|4255.8|4249.8|4255.8|4249.8|4255|4249|5
1727676120000|2024-09-30 06:02:00|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.1|4249.1|2
1727676130000|2024-09-30 06:02:10|4255.1|4249.1|4255.5|4249.5|4255.5|4249.5|4255.1|4249.1|1
1727676140000|2024-09-30 06:02:20|4255.1|4249.1|4255.5|4249.5|4255.5|4249.5|4255.1|4249.1|0
1727676150000|2024-09-30 06:02:30|4255.1|4249.1|4256.1|4250.1|4256.1|4250.1|4255.1|4249.1|3
1727676170000|2024-09-30 06:02:50|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.1|4250.1|2
1727676180000|2024-09-30 06:03:00|4256.6|4250.6|4257|4251|4257|4251|4256.6|4250.6|3
1727676190000|2024-09-30 06:03:10|4257.3|4251.3|4259.1|4253.1|4259.1|4253.1|4257.3|4251.3|2
1727676200000|2024-09-30 06:03:20|4260.1|4254.1|4259.8|4253.8|4260.1|4254.1|4259.1|4253.1|2
1727676210000|2024-09-30 06:03:30|4259.5|4253.5|4259.1|4253.1|4259.5|4253.5|4259.1|4253.1|1
1727676220000|2024-09-30 06:03:40|4259|4253|4259.1|4253.1|4259.1|4253.1|4259|4253|0
1727676230000|2024-09-30 06:03:50|4259.5|4253.5|4259.1|4253.1|4259.5|4253.5|4259.1|4253.1|0
1727676240000|2024-09-30 06:04:00|4258.8|4252.8|4258.1|4252.1|4259.1|4253.1|4258.1|4252.1|1
1727676250000|2024-09-30 06:04:10|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|0
1727676260000|2024-09-30 06:04:20|4257.8|4251.8|4259|4253|4259|4253|4257.1|4251.1|4
1727676270000|2024-09-30 06:04:30|4259.1|4253.1|4259.1|4253.1|4260|4254|4259.1|4253.1|0
1727676280000|2024-09-30 06:04:40|4259.5|4253.5|4259.1|4253.1|4259.5|4253.5|4259.1|4253.1|0
1727676300000|2024-09-30 06:05:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1727676310000|2024-09-30 06:05:10|4259.1|4253.1|4257.1|4251.1|4259.1|4253.1|4257.1|4251.1|12
1727676320000|2024-09-30 06:05:20|4257|4251|4255.6|4249.6|4258.5|4252.5|4255.6|4249.6|3
1727676330000|2024-09-30 06:05:30|4255.5|4249.5|4256.5|4250.5|4256.5|4250.5|4255.1|4249.1|5
1727676340000|2024-09-30 06:05:40|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4256.1|4250.1|0
1727676350000|2024-09-30 06:05:50|4257.8|4251.8|4257.8|4251.8|4258|4252|4257.5|4251.5|4
1727676360000|2024-09-30 06:06:00|4257.5|4251.5|4255.8|4249.8|4257.8|4251.8|4255.5|4249.5|6
1727676370000|2024-09-30 06:06:10|4255.5|4249.5|4257.8|4251.8|4257.8|4251.8|4255.3|4249.3|6
1727676380000|2024-09-30 06:06:20|4257.5|4251.5|4257.1|4251.1|4257.5|4251.5|4257.1|4251.1|0
1727676390000|2024-09-30 06:06:30|4257.5|4251.5|4257.8|4251.8|4258.1|4252.1|4257.1|4251.1|0
1727676400000|2024-09-30 06:06:40|4257.5|4251.5|4257.1|4251.1|4258.1|4252.1|4257|4251|0
1727676410000|2024-09-30 06:06:50|4256.8|4250.8|4256.1|4250.1|4257|4251|4256.1|4250.1|0
1727676420000|2024-09-30 06:07:00|4256|4250|4255.1|4249.1|4256|4250|4254.5|4248.5|3
1727676430000|2024-09-30 06:07:10|4255|4249|4255.8|4249.8|4255.8|4249.8|4255|4249|0
1727676440000|2024-09-30 06:07:20|4255.1|4249.1|4255.1|4249.1|4255.8|4249.8|4255|4249|0
1727676450000|2024-09-30 06:07:30|4255.8|4249.8|4253.5|4247.5|4255.8|4249.8|4253|4247|2
1727676460000|2024-09-30 06:07:40|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|0
1727676470000|2024-09-30 06:07:50|4253.3|4247.3|4254.5|4248.5|4254.8|4248.8|4253.3|4247.3|6
1727676480000|2024-09-30 06:08:00|4254.1|4248.1|4253.8|4247.8|4254.5|4248.5|4253|4247|0
1727676490000|2024-09-30 06:08:10|4253.5|4247.5|4254|4248|4254|4248|4253|4247|0
1727676500000|2024-09-30 06:08:20|4254.5|4248.5|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|0
1727676510000|2024-09-30 06:08:30|4253.8|4247.8|4253.5|4247.5|4254|4248|4253.5|4247.5|1
1727676520000|2024-09-30 06:08:40|4253.1|4247.1|4253.3|4247.3|4253.8|4247.8|4252.8|4246.8|0
1727676530000|2024-09-30 06:08:50|4253.5|4247.5|4252|4246|4253.5|4247.5|4252|4246|1
1727676540000|2024-09-30 06:09:00|4251.3|4245.3|4251.6|4245.6|4252.1|4246.1|4251.3|4245.3|6
1727676550000|2024-09-30 06:09:10|4252|4246|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|0
1727676560000|2024-09-30 06:09:20|4252.5|4246.5|4253|4247|4253.1|4247.1|4252.5|4246.5|0
1727676570000|2024-09-30 06:09:30|4253.1|4247.1|4253|4247|4253.5|4247.5|4253|4247|1
1727676590000|2024-09-30 06:09:50|4252.6|4246.6|4253|4247|4253|4247|4252.6|4246.6|0
1727676600000|2024-09-30 06:10:00|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1727676610000|2024-09-30 06:10:10|4254.5|4248.5|4254|4248|4254.5|4248.5|4253.6|4247.6|2
1727676620000|2024-09-30 06:10:20|4253.6|4247.6|4253.6|4247.6|4254|4248|4253.6|4247.6|0
1727676630000|2024-09-30 06:10:30|4253.1|4247.1|4253.5|4247.5|4253.5|4247.5|4252.6|4246.6|1
1727676640000|2024-09-30 06:10:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1727676650000|2024-09-30 06:10:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|1
1727676660000|2024-09-30 06:11:00|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|1
1727676670000|2024-09-30 06:11:10|4254.1|4248.1|4254|4248|4254.1|4248.1|4254|4248|2
1727676680000|2024-09-30 06:11:20|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|1
1727676700000|2024-09-30 06:11:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|2
1727676710000|2024-09-30 06:11:50|4252.5|4246.5|4253.1|4247.1|4253.3|4247.3|4252.5|4246.5|1
1727676720000|2024-09-30 06:12:00|4253|4247|4252.6|4246.6|4253|4247|4252.1|4246.1|0
1727676730000|2024-09-30 06:12:10|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|1
1727676740000|2024-09-30 06:12:20|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|2
1727676750000|2024-09-30 06:12:30|4253.5|4247.5|4253.1|4247.1|4253.6|4247.6|4253|4247|2
1727676760000|2024-09-30 06:12:40|4252.8|4246.8|4253.5|4247.5|4253.5|4247.5|4252.5|4246.5|2
1727676770000|2024-09-30 06:12:50|4253.1|4247.1|4252.5|4246.5|4253.1|4247.1|4252.5|4246.5|0
1727676780000|2024-09-30 06:13:00|4252.8|4246.8|4252.1|4246.1|4252.8|4246.8|4252.1|4246.1|1
1727676790000|2024-09-30 06:13:10|4252.8|4246.8|4253.1|4247.1|4253.1|4247.1|4252.8|4246.8|0
1727676800000|2024-09-30 06:13:20|4253|4247|4253.1|4247.1|4253.1|4247.1|4253|4247|0
1727676810000|2024-09-30 06:13:30|4253.5|4247.5|4253.1|4247.1|4253.5|4247.5|4253.1|4247.1|0
1727676820000|2024-09-30 06:13:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|2
1727676830000|2024-09-30 06:13:50|4255.5|4249.5|4255.1|4249.1|4255.5|4249.5|4255.1|4249.1|0
1727676840000|2024-09-30 06:14:00|4255|4249|4253.5|4247.5|4255.1|4249.1|4253.5|4247.5|0
1727676850000|2024-09-30 06:14:10|4253.1|4247.1|4252.5|4246.5|4253.1|4247.1|4252.5|4246.5|0
1727676860000|2024-09-30 06:14:20|4252.8|4246.8|4253.5|4247.5|4253.5|4247.5|4252.8|4246.8|0
1727676870000|2024-09-30 06:14:30|4253.8|4247.8|4254.5|4248.5|4254.5|4248.5|4253.5|4247.5|0
1727676880000|2024-09-30 06:14:40|4254.1|4248.1|4254|4248|4254.1|4248.1|4253.8|4247.8|1
1727676890000|2024-09-30 06:14:50|4253.8|4247.8|4255|4249|4255|4249|4253.5|4247.5|1
1727676900000|2024-09-30 06:15:00|4254.1|4248.1|4254.8|4248.8|4255.1|4249.1|4254.1|4248.1|3
1727676910000|2024-09-30 06:15:10|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1727676920000|2024-09-30 06:15:20|4254.5|4248.5|4255|4249|4255.5|4249.5|4254.5|4248.5|2
1727676930000|2024-09-30 06:15:30|4255.1|4249.1|4255|4249|4255.1|4249.1|4255|4249|0
1727676940000|2024-09-30 06:15:40|4255.1|4249.1|4255|4249|4255.1|4249.1|4255|4249|0
1727676950000|2024-09-30 06:15:50|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1727676960000|2024-09-30 06:16:00|4255|4249|4253.1|4247.1|4255|4249|4253.1|4247.1|1
1727676970000|2024-09-30 06:16:10|4253.5|4247.5|4254.8|4248.8|4254.8|4248.8|4253.5|4247.5|2
1727676980000|2024-09-30 06:16:20|4254.1|4248.1|4253.5|4247.5|4254.1|4248.1|4253.1|4247.1|1
1727676990000|2024-09-30 06:16:30|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.5|4247.5|0
1727677000000|2024-09-30 06:16:40|4254.1|4248.1|4253.5|4247.5|4254.1|4248.1|4253.5|4247.5|0
1727677010000|2024-09-30 06:16:50|4252.8|4246.8|4253.1|4247.1|4253.1|4247.1|4252.8|4246.8|2
1727677020000|2024-09-30 06:17:00|4252.8|4246.8|4253.1|4247.1|4253.1|4247.1|4252.8|4246.8|0
1727677030000|2024-09-30 06:17:10|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1727677040000|2024-09-30 06:17:20|4252.5|4246.5|4251.6|4245.6|4252.5|4246.5|4251.6|4245.6|4
1727677050000|2024-09-30 06:17:30|4252.1|4246.1|4252.8|4246.8|4252.8|4246.8|4252.1|4246.1|4
1727677060000|2024-09-30 06:17:40|4252.5|4246.5|4251.3|4245.3|4252.5|4246.5|4251.3|4245.3|3
1727677070000|2024-09-30 06:17:50|4251.5|4245.5|4251.3|4245.3|4251.5|4245.5|4251.3|4245.3|0
1727677080000|2024-09-30 06:18:00|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|3
1727677100000|2024-09-30 06:18:20|4251|4245|4251|4245|4251.5|4245.5|4251|4245|6
1727677110000|2024-09-30 06:18:30|4250.1|4244.1|4249.3|4243.3|4250.1|4244.1|4249.3|4243.3|4
1727677130000|2024-09-30 06:18:50|4249.8|4243.8|4249.5|4243.5|4249.8|4243.8|4249.5|4243.5|0
1727677140000|2024-09-30 06:19:00|4249.3|4243.3|4249.1|4243.1|4249.3|4243.3|4247.8|4241.8|2
1727677150000|2024-09-30 06:19:10|4248.8|4242.8|4248.1|4242.1|4248.8|4242.8|4248.1|4242.1|0
1727677160000|2024-09-30 06:19:20|4247.6|4241.6|4247.3|4241.3|4247.8|4241.8|4246.8|4240.8|3
1727677170000|2024-09-30 06:19:30|4246.8|4240.8|4246.8|4240.8|4247.5|4241.5|4246.8|4240.8|0
1727677180000|2024-09-30 06:19:40|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.1|4240.1|1
1727677190000|2024-09-30 06:19:50|4246.3|4240.3|4247.5|4241.5|4247.5|4241.5|4246.3|4240.3|2
1727677200000|2024-09-30 06:20:00|4247.3|4241.3|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|0
1727677210000|2024-09-30 06:20:10|4247.1|4241.1|4247.5|4241.5|4248.1|4242.1|4247.1|4241.1|0
1727677220000|2024-09-30 06:20:20|4248|4242|4247.5|4241.5|4248|4242|4247.5|4241.5|0
1727677230000|2024-09-30 06:20:30|4247.3|4241.3|4246.5|4240.5|4247.3|4241.3|4246.5|4240.5|0
1727677240000|2024-09-30 06:20:40|4246.8|4240.8|4247.8|4241.8|4248.1|4242.1|4246.8|4240.8|2
1727677250000|2024-09-30 06:20:50|4248.1|4242.1|4248.2|4242.2|4248.3|4242.3|4247.8|4241.8|0
1727677260000|2024-09-30 06:21:00|4248.3|4242.3|4248.2|4242.2|4248.5|4242.5|4248.2|4242.2|1
1727677270000|2024-09-30 06:21:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1727677280000|2024-09-30 06:21:20|4246.5|4240.5|4246.8|4240.8|4246.8|4240.8|4245.5|4239.5|2
1727677300000|2024-09-30 06:21:40|4246.5|4240.5|4246.5|4240.5|4246.8|4240.8|4245.5|4239.5|3
1727677310000|2024-09-30 06:21:50|4246.8|4240.8|4247.3|4241.3|4247.5|4241.5|4246.8|4240.8|0
1727677320000|2024-09-30 06:22:00|4247.2|4241.2|4248.2|4242.2|4248.3|4242.3|4247.2|4241.2|3
1727677330000|2024-09-30 06:22:10|4248.5|4242.5|4249.7|4243.7|4249.8|4243.8|4248.5|4242.5|2
1727677340000|2024-09-30 06:22:20|4249.8|4243.8|4248.5|4242.5|4249.8|4243.8|4248.2|4242.2|4
1727677350000|2024-09-30 06:22:30|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|3
1727677360000|2024-09-30 06:22:40|||||||||1
1727677380000|2024-09-30 06:23:00|4247.5|4241.5|4247|4241|4247.5|4241.5|4246.8|4240.8|1
1727677390000|2024-09-30 06:23:10|4246.8|4240.8|4248.8|4242.8|4248.8|4242.8|4246.8|4240.8|0
1727677400000|2024-09-30 06:23:20|4248.2|4242.2|4248.5|4242.5|4248.5|4242.5|4248.2|4242.2|1
1727677410000|2024-09-30 06:23:30|4248.3|4242.3|4245.5|4239.5|4248.3|4242.3|4244.8|4238.8|2
1727677420000|2024-09-30 06:23:40|4245.2|4239.2|4245.5|4239.5|4246|4240|4245.2|4239.2|1
1727677430000|2024-09-30 06:23:50|4245.8|4239.8|4246.5|4240.5|4246.5|4240.5|4245.8|4239.8|1
1727677440000|2024-09-30 06:24:00|4246.3|4240.3|4245.8|4239.8|4246.3|4240.3|4245.5|4239.5|1
1727677450000|2024-09-30 06:24:10|4246|4240|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1727677460000|2024-09-30 06:24:20|4246.3|4240.3|4246|4240|4246.5|4240.5|4245.5|4239.5|0
1727677470000|2024-09-30 06:24:30|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246|4240|2
1727677480000|2024-09-30 06:24:40|4246.2|4240.2|4245.8|4239.8|4246.3|4240.3|4245.5|4239.5|2
1727677490000|2024-09-30 06:24:50|4245.5|4239.5|4244.3|4238.3|4245.5|4239.5|4244.3|4238.3|2
1727677500000|2024-09-30 06:25:00|4244.5|4238.5|4243.5|4237.5|4244.5|4238.5|4243.3|4237.3|2
1727677510000|2024-09-30 06:25:10|4242.8|4236.8|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|1
1727677520000|2024-09-30 06:25:20|4242.5|4236.5|4243.5|4237.5|4243.5|4237.5|4242.5|4236.5|1
1727677530000|2024-09-30 06:25:30|4243.3|4237.3|4242.8|4236.8|4243.3|4237.3|4242.5|4236.5|0
1727677540000|2024-09-30 06:25:40|4242.5|4236.5|4242.5|4236.5|4242.8|4236.8|4242|4236|2
1727677560000|2024-09-30 06:26:00|4242.8|4236.8|4242.5|4236.5|4243.5|4237.5|4242.5|4236.5|1
1727677580000|2024-09-30 06:26:20|4243.2|4237.2|4243.5|4237.5|4243.5|4237.5|4243.2|4237.2|0
1727677590000|2024-09-30 06:26:30|4243.7|4237.7|4244.5|4238.5|4244.5|4238.5|4243.5|4237.5|0
1727677610000|2024-09-30 06:26:50|4243.5|4237.5|4244.5|4238.5|4244.5|4238.5|4243.5|4237.5|0
1727677630000|2024-09-30 06:27:10|4245|4239|4245.5|4239.5|4245.5|4239.5|4244.5|4238.5|1
1727677640000|2024-09-30 06:27:20|4245.8|4239.8|4245.5|4239.5|4246|4240|4245.5|4239.5|1
1727677660000|2024-09-30 06:27:40|4245.8|4239.8|4247.5|4241.5|4248.3|4242.3|4245.8|4239.8|6
1727677670000|2024-09-30 06:27:50|4248|4242|4249|4243|4249|4243|4247.8|4241.8|0
1727677680000|2024-09-30 06:28:00|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|0
1727677690000|2024-09-30 06:28:10|4248.2|4242.2|4248.5|4242.5|4248.5|4242.5|4247.8|4241.8|0
1727677700000|2024-09-30 06:28:20|4248.8|4242.8|4249|4243|4249|4243|4248.8|4242.8|0
1727677710000|2024-09-30 06:28:30|4249.5|4243.5|4249.5|4243.5|4250|4244|4249.5|4243.5|1
1727677730000|2024-09-30 06:28:50|4250|4244|4249.5|4243.5|4250|4244|4249.5|4243.5|0
1727677740000|2024-09-30 06:29:00|4249.7|4243.7|4249.5|4243.5|4250.8|4244.8|4249.5|4243.5|3
1727677750000|2024-09-30 06:29:10|4249.8|4243.8|4250.5|4244.5|4250.5|4244.5|4249.8|4243.8|0
1727677760000|2024-09-30 06:29:20|4249.8|4243.8|4249.5|4243.5|4250.5|4244.5|4249.5|4243.5|1
1727677770000|2024-09-30 06:29:30|4250.3|4244.3|4250.5|4244.5|4250.8|4244.8|4250.2|4244.2|2
1727677780000|2024-09-30 06:29:40|4250|4244|4249.8|4243.8|4250|4244|4249.8|4243.8|0
1727677790000|2024-09-30 06:29:50|4250|4244|4250.5|4244.5|4250.5|4244.5|4250|4244|1
1727677800000|2024-09-30 06:30:00|4250.2|4244.2|4249.8|4243.8|4250.5|4244.5|4249.8|4243.8|1
1727677810000|2024-09-30 06:30:10|4248.5|4242.5|4249.5|4243.5|4249.5|4243.5|4248.5|4242.5|4
1727677820000|2024-09-30 06:30:20|4249.2|4243.2|4248.5|4242.5|4249.2|4243.2|4248.5|4242.5|1
1727677830000|2024-09-30 06:30:30|4248|4242|4246.5|4240.5|4248.5|4242.5|4246.5|4240.5|10
1727677840000|2024-09-30 06:30:40|4245.5|4239.5|4244.5|4238.5|4245.5|4239.5|4244.5|4238.5|7
1727677850000|2024-09-30 06:30:50|4244|4238|4243|4237|4244|4238|4243|4237|5
1727677860000|2024-09-30 06:31:00|4242.8|4236.8|4243|4237|4243.3|4237.3|4242.8|4236.8|0
1727677870000|2024-09-30 06:31:10|4242.8|4236.8|4241.8|4235.8|4242.8|4236.8|4240.3|4234.3|7
1727677880000|2024-09-30 06:31:20|4242.2|4236.2|4242.3|4236.3|4242.3|4236.3|4242.2|4236.2|0
1727677890000|2024-09-30 06:31:30|4242.7|4236.7|4242.3|4236.3|4242.7|4236.7|4242.3|4236.3|0
1727677900000|2024-09-30 06:31:40|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1727677910000|2024-09-30 06:31:50|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1727677920000|2024-09-30 06:32:00|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1727677930000|2024-09-30 06:32:10|4241.3|4235.3|4241.5|4235.5|4242.2|4236.2|4241.2|4235.2|3
1727677940000|2024-09-30 06:32:20|4241.3|4235.3|4241.8|4235.8|4242.2|4236.2|4241.3|4235.3|0
1727677950000|2024-09-30 06:32:30|4241.7|4235.7|4240.3|4234.3|4241.7|4235.7|4239.8|4233.8|3
1727677960000|2024-09-30 06:32:40|4239.8|4233.8|4239.8|4233.8|4240.2|4234.2|4239.8|4233.8|0
1727677970000|2024-09-30 06:32:50|4240.2|4234.2|4239.8|4233.8|4240.5|4234.5|4239.8|4233.8|0
1727677980000|2024-09-30 06:33:00|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1727677990000|2024-09-30 06:33:10|4240.3|4234.3|4240.8|4234.8|4241.2|4235.2|4240.3|4234.3|0
1727678000000|2024-09-30 06:33:20|4241.2|4235.2|4242.5|4236.5|4242.5|4236.5|4241.2|4235.2|1
1727678010000|2024-09-30 06:33:30|4242.2|4236.2|4242.5|4236.5|4242.8|4236.8|4241.8|4235.8|0
1727678020000|2024-09-30 06:33:40|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.5|4236.5|0
1727678030000|2024-09-30 06:33:50|4242.5|4236.5|4241.5|4235.5|4242.5|4236.5|4241.5|4235.5|1
1727678040000|2024-09-30 06:34:00|4241.8|4235.8|4241.8|4235.8|4242.5|4236.5|4241.8|4235.8|1
1727678050000|2024-09-30 06:34:10|4241.3|4235.3|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|0
1727678060000|2024-09-30 06:34:20|4241.3|4235.3|4243.5|4237.5|4243.5|4237.5|4241.3|4235.3|5
1727678070000|2024-09-30 06:34:30|4243.8|4237.8|4243.5|4237.5|4244|4238|4243.5|4237.5|0
1727678080000|2024-09-30 06:34:40|4243.8|4237.8|4244.5|4238.5|4244.5|4238.5|4243.5|4237.5|1
1727678100000|2024-09-30 06:35:00|4243.8|4237.8|4244.2|4238.2|4244.5|4238.5|4243.3|4237.3|1
1727678110000|2024-09-30 06:35:10|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.5|4237.5|1
1727678120000|2024-09-30 06:35:20|4243.7|4237.7|4244.5|4238.5|4244.5|4238.5|4243.3|4237.3|1
1727678130000|2024-09-30 06:35:30|4244.3|4238.3|4244.5|4238.5|4244.5|4238.5|4244.3|4238.3|0
1727678140000|2024-09-30 06:35:40|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1727678150000|2024-09-30 06:35:50|4243.8|4237.8|4244.5|4238.5|4244.5|4238.5|4243.8|4237.8|0
1727678160000|2024-09-30 06:36:00|4245.3|4239.3|4246.5|4240.5|4246.5|4240.5|4245.3|4239.3|2
1727678170000|2024-09-30 06:36:10|4246.2|4240.2|4246.2|4240.2|4246.5|4240.5|4246.2|4240.2|0
1727678180000|2024-09-30 06:36:20|4246.5|4240.5|4245.7|4239.7|4246.5|4240.5|4245.7|4239.7|0
1727678190000|2024-09-30 06:36:30|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1727678210000|2024-09-30 06:36:50|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1727678220000|2024-09-30 06:37:00|4245.8|4239.8|4245.8|4239.8|4246.2|4240.2|4245.8|4239.8|0
1727678230000|2024-09-30 06:37:10|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.5|4238.5|2
1727678240000|2024-09-30 06:37:20|4245.2|4239.2|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|0
1727678250000|2024-09-30 06:37:30|4245.2|4239.2|4244.8|4238.8|4245.2|4239.2|4244.8|4238.8|0
1727678270000|2024-09-30 06:37:50|4245.2|4239.2|4244.8|4238.8|4245.2|4239.2|4244.8|4238.8|0
1727678280000|2024-09-30 06:38:00|4245.2|4239.2|4244.5|4238.5|4245.2|4239.2|4244.5|4238.5|0
1727678290000|2024-09-30 06:38:10|4244.8|4238.8|4245.2|4239.2|4245.2|4239.2|4244.8|4238.8|0
1727678300000|2024-09-30 06:38:20|4245.5|4239.5|4246.3|4240.3|4246.3|4240.3|4245.3|4239.3|0
1727678310000|2024-09-30 06:38:30|4246|4240|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|0
1727678320000|2024-09-30 06:38:40|4246|4240|4245.8|4239.8|4246.5|4240.5|4245.8|4239.8|0
1727678330000|2024-09-30 06:38:50|4246.2|4240.2|4244.5|4238.5|4246.2|4240.2|4244.2|4238.2|1
1727678340000|2024-09-30 06:39:00|4243.8|4237.8|4244.3|4238.3|4244.5|4238.5|4243.8|4237.8|0
1727678350000|2024-09-30 06:39:10|4244.5|4238.5|4244.8|4238.8|4244.8|4238.8|4244.5|4238.5|0
1727678360000|2024-09-30 06:39:20|4245.2|4239.2|4245.5|4239.5|4245.5|4239.5|4244.8|4238.8|0
1727678370000|2024-09-30 06:39:30|4245.8|4239.8|4245.5|4239.5|4245.8|4239.8|4244.2|4238.2|0
1727678380000|2024-09-30 06:39:40|4245.3|4239.3|4245.3|4239.3|4245.5|4239.5|4245.3|4239.3|0
1727678390000|2024-09-30 06:39:50|4245.5|4239.5|4245.8|4239.8|4245.8|4239.8|4245.5|4239.5|0
1727678400000|2024-09-30 06:40:00|4246.2|4240.2|4247.5|4241.5|4247.5|4241.5|4246.2|4240.2|2
1727678410000|2024-09-30 06:40:10|4247.3|4241.3|4247.3|4241.3|4247.5|4241.5|4246.8|4240.8|0
1727678420000|2024-09-30 06:40:20|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247|4241|0
1727678430000|2024-09-30 06:40:30|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.3|4241.3|0
1727678440000|2024-09-30 06:40:40|4247.3|4241.3|4247.3|4241.3|4247.5|4241.5|4247.3|4241.3|0
1727678450000|2024-09-30 06:40:50|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|1
1727678460000|2024-09-30 06:41:00|4247.5|4241.5|4247.3|4241.3|4247.5|4241.5|4247.2|4241.2|0
1727678470000|2024-09-30 06:41:10|4247.2|4241.2|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|0
1727678480000|2024-09-30 06:41:20|4246.3|4240.3|4246.2|4240.2|4246.5|4240.5|4246.2|4240.2|1
1727678490000|2024-09-30 06:41:30|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.2|4240.2|0
1727678500000|2024-09-30 06:41:40|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|0
1727678510000|2024-09-30 06:41:50|4245.8|4239.8|4246.5|4240.5|4246.5|4240.5|4245.8|4239.8|2
1727678520000|2024-09-30 06:42:00|4246.8|4240.8|4246.2|4240.2|4247.3|4241.3|4246.2|4240.2|0
1727678530000|2024-09-30 06:42:10|4246.3|4240.3|4246.5|4240.5|4246.5|4240.5|4246.2|4240.2|0
1727678540000|2024-09-30 06:42:20|4246.8|4240.8|4247.2|4241.2|4247.3|4241.3|4246.8|4240.8|0
1727678550000|2024-09-30 06:42:30|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|1
1727678560000|2024-09-30 06:42:40|4247.7|4241.7|4248|4242|4248|4242|4247.7|4241.7|0
1727678570000|2024-09-30 06:42:50|4247.7|4241.7|4247.8|4241.8|4248.2|4242.2|4247.2|4241.2|0
1727678580000|2024-09-30 06:43:00|4247.7|4241.7|4249.2|4243.2|4249.7|4243.7|4247.7|4241.7|4
1727678590000|2024-09-30 06:43:10|4249.5|4243.5|4251|4245|4251|4245|4249.5|4243.5|3
1727678600000|2024-09-30 06:43:20|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1727678610000|2024-09-30 06:43:30|4251.7|4245.7|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|7
1727678620000|2024-09-30 06:43:40|4252.2|4246.2|4253.2|4247.2|4253.2|4247.2|4252.2|4246.2|4
1727678640000|2024-09-30 06:44:00|4253.5|4247.5|4252.7|4246.7|4253.7|4247.7|4252.7|4246.7|0
1727678650000|2024-09-30 06:44:10|4253.2|4247.2|4251.7|4245.7|4253.2|4247.2|4251.5|4245.5|1
1727678660000|2024-09-30 06:44:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1727678680000|2024-09-30 06:44:40|4252.5|4246.5|4254.2|4248.2|4254.2|4248.2|4252.2|4246.2|6
1727678690000|2024-09-30 06:44:50|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1727678700000|2024-09-30 06:45:00|4253.8|4247.8|4254.2|4248.2|4254.2|4248.2|4253.5|4247.5|0
1727678710000|2024-09-30 06:45:10|4253.5|4247.5|4253.5|4247.5|4254.2|4248.2|4253.5|4247.5|0
1727678720000|2024-09-30 06:45:20|4253.2|4247.2|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|0
1727678730000|2024-09-30 06:45:30|4254.3|4248.3|4254.7|4248.7|4255.2|4249.2|4254.3|4248.3|1
1727678740000|2024-09-30 06:45:40|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|1
1727678750000|2024-09-30 06:45:50|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|9
1727678760000|2024-09-30 06:46:00|||||||||1
1727678770000|2024-09-30 06:46:10|4253.8|4247.8|4254.2|4248.2|4254.2|4248.2|4253.5|4247.5|0
1727678780000|2024-09-30 06:46:20|4254|4248|4254.2|4248.2|4254.2|4248.2|4254|4248|0
1727678800000|2024-09-30 06:46:40|4253.2|4247.2|4255.2|4249.2|4255.2|4249.2|4253.2|4247.2|2
1727678810000|2024-09-30 06:46:50|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4254.7|4248.7|1
1727678820000|2024-09-30 06:47:00|4254.8|4248.8|4255.2|4249.2|4255.2|4249.2|4254.8|4248.8|1
1727678830000|2024-09-30 06:47:10|4255.5|4249.5|4256.2|4250.2|4256.7|4250.7|4255.5|4249.5|3
1727678840000|2024-09-30 06:47:20|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.2|4250.2|4
1727678850000|2024-09-30 06:47:30|4256.3|4250.3|4255.7|4249.7|4256.7|4250.7|4255.7|4249.7|6
1727678860000|2024-09-30 06:47:40|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4255.2|4249.2|0
1727678880000|2024-09-30 06:48:00|4254.5|4248.5|4254.2|4248.2|4254.5|4248.5|4254.2|4248.2|0
1727678890000|2024-09-30 06:48:10|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|0
1727678900000|2024-09-30 06:48:20|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.2|4249.2|1
1727678910000|2024-09-30 06:48:30|4255.8|4249.8|4256.7|4250.7|4256.7|4250.7|4255.8|4249.8|2
1727678920000|2024-09-30 06:48:40|4256.5|4250.5|4254.7|4248.7|4256.5|4250.5|4254.7|4248.7|1
1727678940000|2024-09-30 06:49:00|4254.3|4248.3|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|0
1727678960000|2024-09-30 06:49:20|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|0
1727678970000|2024-09-30 06:49:30|4253.8|4247.8|4254.2|4248.2|4254.2|4248.2|4253.8|4247.8|0
1727678980000|2024-09-30 06:49:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.3|4247.3|2
1727678990000|2024-09-30 06:49:50|4253.2|4247.2|4252.5|4246.5|4253.2|4247.2|4252.2|4246.2|0
1727679000000|2024-09-30 06:50:00|4252.7|4246.7|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|1
1727679010000|2024-09-30 06:50:10|4252.5|4246.5|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|0
1727679020000|2024-09-30 06:50:20|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.5|4246.5|0
1727679030000|2024-09-30 06:50:30|4252.7|4246.7|4254.2|4248.2|4254.5|4248.5|4252.7|4246.7|0
1727679040000|2024-09-30 06:50:40|4254.7|4248.7|4253.8|4247.8|4254.7|4248.7|4253.8|4247.8|0
1727679050000|2024-09-30 06:50:50|4254|4248|4254.2|4248.2|4254.7|4248.7|4254|4248|0
1727679060000|2024-09-30 06:51:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1727679070000|2024-09-30 06:51:10|4253.2|4247.2|4252.2|4246.2|4253.2|4247.2|4252.2|4246.2|0
1727679080000|2024-09-30 06:51:20|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|1
1727679090000|2024-09-30 06:51:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1727679100000|2024-09-30 06:51:40|4252.5|4246.5|4252.2|4246.2|4252.7|4246.7|4251.7|4245.7|0
1727679110000|2024-09-30 06:51:50|4251.8|4245.8|4251.7|4245.7|4252.2|4246.2|4251.7|4245.7|0
1727679120000|2024-09-30 06:52:00|4251.5|4245.5|4250.7|4244.7|4251.8|4245.8|4250.2|4244.2|6
1727679130000|2024-09-30 06:52:10|4250.5|4244.5|4251.2|4245.2|4251.2|4245.2|4250.2|4244.2|3
1727679140000|2024-09-30 06:52:20|4250.5|4244.5|4250.2|4244.2|4250.7|4244.7|4250.2|4244.2|0
1727679180000|2024-09-30 06:53:00|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1727679190000|2024-09-30 06:53:10|4249.3|4243.3|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|0
1727679200000|2024-09-30 06:53:20|4250|4244|4251.2|4245.2|4251.7|4245.7|4250|4244|2
1727679210000|2024-09-30 06:53:30|4251|4245|4250.8|4244.8|4251.2|4245.2|4250.7|4244.7|0
1727679220000|2024-09-30 06:53:40|4250.7|4244.7|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|2
1727679230000|2024-09-30 06:53:50|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1727679240000|2024-09-30 06:54:00|4250.7|4244.7|4249.2|4243.2|4250.7|4244.7|4249.2|4243.2|0
1727679250000|2024-09-30 06:54:10|4249.3|4243.3|4250.2|4244.2|4250.2|4244.2|4249.2|4243.2|0
1727679260000|2024-09-30 06:54:20|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1727679270000|2024-09-30 06:54:30|4250.5|4244.5|4249.7|4243.7|4250.5|4244.5|4249.2|4243.2|2
1727679280000|2024-09-30 06:54:40|4249.2|4243.2|4248.5|4242.5|4249.2|4243.2|4248.2|4242.2|0
1727679290000|2024-09-30 06:54:50|4248.7|4242.7|4248.2|4242.2|4248.7|4242.7|4247.7|4241.7|2
1727679300000|2024-09-30 06:55:00|4248.5|4242.5|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|0
1727679310000|2024-09-30 06:55:10|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|0
1727679320000|2024-09-30 06:55:20|4249.2|4243.2|4249.2|4243.2|4249.5|4243.5|4249.2|4243.2|0
1727679330000|2024-09-30 06:55:30|4248.8|4242.8|4248.8|4242.8|4249.2|4243.2|4248.7|4242.7|0
1727679340000|2024-09-30 06:55:40|4248.7|4242.7|4248.5|4242.5|4248.7|4242.7|4248.5|4242.5|0
1727679350000|2024-09-30 06:55:50|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.5|4242.5|0
1727679360000|2024-09-30 06:56:00|4247.7|4241.7|4247.8|4241.8|4248.3|4242.3|4247.3|4241.3|5
1727679370000|2024-09-30 06:56:10|4247.3|4241.3|4247.5|4241.5|4247.8|4241.8|4247.3|4241.3|0
1727679390000|2024-09-30 06:56:30|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|0
1727679400000|2024-09-30 06:56:40|4247.8|4241.8|4246.8|4240.8|4247.8|4241.8|4246.8|4240.8|2
1727679410000|2024-09-30 06:56:50|4246.5|4240.5|4246.8|4240.8|4246.8|4240.8|4246.5|4240.5|0
1727679420000|2024-09-30 06:57:00|4246.5|4240.5|4245.8|4239.8|4246.8|4240.8|4245.8|4239.8|1
1727679430000|2024-09-30 06:57:10|4245.5|4239.5|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|0
1727679440000|2024-09-30 06:57:20|4244.8|4238.8|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|4
1727679460000|2024-09-30 06:57:40|4243.8|4237.8|4244.8|4238.8|4245|4239|4243.8|4237.8|5
1727679470000|2024-09-30 06:57:50|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4243.8|4237.8|4
1727679480000|2024-09-30 06:58:00|4244.3|4238.3|4243.2|4237.2|4244.3|4238.3|4242.8|4236.8|4
1727679490000|2024-09-30 06:58:10|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|2
1727679500000|2024-09-30 06:58:20|4244.3|4238.3|4244.2|4238.2|4244.5|4238.5|4244.2|4238.2|0
1727679510000|2024-09-30 06:58:30|4244.3|4238.3|4244.8|4238.8|4244.8|4238.8|4244.3|4238.3|0
1727679520000|2024-09-30 06:58:40|4244.5|4238.5|4245.5|4239.5|4245.8|4239.8|4244.5|4238.5|1
1727679530000|2024-09-30 06:58:50|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1727679540000|2024-09-30 06:59:00|4246|4240|4246.5|4240.5|4246.5|4240.5|4245.5|4239.5|2
1727679550000|2024-09-30 06:59:10|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1727679560000|2024-09-30 06:59:20|4246.5|4240.5|4246.8|4240.8|4246.8|4240.8|4246.5|4240.5|0
1727679570000|2024-09-30 06:59:30|4246.5|4240.5|4246.8|4240.8|4246.8|4240.8|4246.5|4240.5|0
1727679580000|2024-09-30 06:59:40|4247|4241|4247.2|4241.2|4247.3|4241.3|4246.8|4240.8|10
1727679590000|2024-09-30 06:59:50|4246.8|4240.8|4247.2|4241.2|4247.8|4241.8|4246.8|4240.8|0
1727679600000|2024-09-30 07:00:00|4248.2|4242.2|4247.2|4241.2|4248.7|4242.7|4247.2|4241.2|3
1727679610000|2024-09-30 07:00:10|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|1
1727679620000|2024-09-30 07:00:20|4247.8|4241.8|4247.8|4241.8|4248.2|4242.2|4247.8|4241.8|0
1727679630000|2024-09-30 07:00:30|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|0
1727679640000|2024-09-30 07:00:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1727679650000|2024-09-30 07:00:50|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|0
1727679660000|2024-09-30 07:01:00|4249.2|4243.2|4249.5|4243.5|4249.5|4243.5|4249.2|4243.2|2
1727679670000|2024-09-30 07:01:10|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|1
1727679680000|2024-09-30 07:01:20|4248.8|4242.8|4248.2|4242.2|4248.8|4242.8|4248.2|4242.2|0
1727679720000|2024-09-30 07:02:00|4247.8|4241.8|4247.7|4241.7|4247.8|4241.8|4247.7|4241.7|0
1727679730000|2024-09-30 07:02:10|4247.8|4241.8|4247.7|4241.7|4247.8|4241.8|4247.7|4241.7|1
1727679750000|2024-09-30 07:02:30|4247.5|4241.5|4246.8|4240.8|4247.5|4241.5|4246.8|4240.8|2
1727679760000|2024-09-30 07:02:40|4246.2|4240.2|4246.8|4240.8|4246.8|4240.8|4246.2|4240.2|0
1727679780000|2024-09-30 07:03:00|4246.2|4240.2|4245.8|4239.8|4246.2|4240.2|4245.8|4239.8|0
1727679800000|2024-09-30 07:03:20|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4245.8|4239.8|1
1727679820000|2024-09-30 07:03:40|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1727679830000|2024-09-30 07:03:50|4246.2|4240.2|4246.8|4240.8|4246.8|4240.8|4246.2|4240.2|0
1727679840000|2024-09-30 07:04:00|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1727679900000|2024-09-30 07:05:00|4246.7|4240.7|4246.8|4240.8|4246.8|4240.8|4246.7|4240.7|0
1727679910000|2024-09-30 07:05:10|4246.7|4240.7|4246.8|4240.8|4247.2|4241.2|4246.7|4240.7|2
1727679920000|2024-09-30 07:05:20|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|2
1727679930000|2024-09-30 07:05:30|4247.7|4241.7|4249.7|4243.7|4251.2|4245.2|4247.7|4241.7|2
1727679940000|2024-09-30 07:05:40|4249.2|4243.2|4249|4243|4249.2|4243.2|4248.5|4242.5|0
1727679950000|2024-09-30 07:05:50|4248.5|4242.5|4247.5|4241.5|4248.8|4242.8|4247.5|4241.5|0
1727679960000|2024-09-30 07:06:00|4248.5|4242.5|4248.2|4242.2|4248.5|4242.5|4248.2|4242.2|1
1727679970000|2024-09-30 07:06:10|4249.2|4243.2|4250.2|4244.2|4250.2|4244.2|4249.2|4243.2|0
1727679990000|2024-09-30 07:06:30|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.7|4243.7|1
1727680000000|2024-09-30 07:06:40|4250.8|4244.8|4250.2|4244.2|4251.2|4245.2|4250.2|4244.2|0
1727680010000|2024-09-30 07:06:50|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249|4243|0
1727680020000|2024-09-30 07:07:00|4249|4243|4248.2|4242.2|4249|4243|4248.2|4242.2|0
1727680030000|2024-09-30 07:07:10|4248.8|4242.8|4247.5|4241.5|4249.2|4243.2|4247.2|4241.2|0
1727680040000|2024-09-30 07:07:20|4248.5|4242.5|4247.5|4241.5|4248.7|4242.7|4247.5|4241.5|1
1727680050000|2024-09-30 07:07:30|4247.2|4241.2|4248.2|4242.2|4248.2|4242.2|4247.2|4241.2|1
1727680080000|2024-09-30 07:08:00|4247.3|4241.3|4247.2|4241.2|4247.3|4241.3|4247.2|4241.2|0
1727680090000|2024-09-30 07:08:10|4247.3|4241.3|4248.2|4242.2|4248.2|4242.2|4247.3|4241.3|0
1727680110000|2024-09-30 07:08:30|4248.3|4242.3|4248.2|4242.2|4249.2|4243.2|4248.2|4242.2|0
1727680130000|2024-09-30 07:08:50|4247.2|4241.2|4248.2|4242.2|4248.2|4242.2|4247.2|4241.2|0
1727680140000|2024-09-30 07:09:00|4247.7|4241.7|4248.2|4242.2|4248.2|4242.2|4247.7|4241.7|0
1727680150000|2024-09-30 07:09:10|4248.3|4242.3|4249.2|4243.2|4249.2|4243.2|4248.3|4242.3|0
1727680160000|2024-09-30 07:09:20|4249|4243|4248.7|4242.7|4249.2|4243.2|4248.7|4242.7|0
1727680170000|2024-09-30 07:09:30|4248.5|4242.5|4249.2|4243.2|4249.2|4243.2|4248.2|4242.2|1
1727680180000|2024-09-30 07:09:40|4249.5|4243.5|4250.2|4244.2|4250.2|4244.2|4249.5|4243.5|0
1727680190000|2024-09-30 07:09:50|4250.7|4244.7|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|0
1727680210000|2024-09-30 07:10:10|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4251.2|4245.2|0
1727680220000|2024-09-30 07:10:20|4251.3|4245.3|4251.2|4245.2|4251.3|4245.3|4251.2|4245.2|0
1727680230000|2024-09-30 07:10:30|4250.5|4244.5|4248.2|4242.2|4250.5|4244.5|4248.2|4242.2|1
1727680270000|2024-09-30 07:11:10|4248|4242|4247|4241|4248|4242|4246.8|4240.8|0
1727680280000|2024-09-30 07:11:20|4246.8|4240.8|4245|4239|4246.8|4240.8|4245|4239|0
1727680290000|2024-09-30 07:11:30|4245.2|4239.2|4244|4238|4245.2|4239.2|4244|4238|0
1727680300000|2024-09-30 07:11:40|4243|4237|4242.3|4236.3|4243.8|4237.8|4242.3|4236.3|0
1727680310000|2024-09-30 07:11:50|4242.5|4236.5|4243.2|4237.2|4243.2|4237.2|4242.5|4236.5|0
1727680320000|2024-09-30 07:12:00|4243|4237|4244|4238|4244|4238|4242.5|4236.5|1
1727680350000|2024-09-30 07:12:30|4243.8|4237.8|4243.5|4237.5|4243.8|4237.8|4243.5|4237.5|0
1727680360000|2024-09-30 07:12:40|4244|4238|4243.8|4237.8|4244|4238|4243.8|4237.8|2
1727680370000|2024-09-30 07:12:50|4244|4238|4241.8|4235.8|4244|4238|4241.8|4235.8|1
1727680410000|2024-09-30 07:13:30|4240.3|4234.3|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|1
1727680420000|2024-09-30 07:13:40|4239.5|4233.5|4239.8|4233.8|4240.8|4234.8|4239.5|4233.5|4
1727680430000|2024-09-30 07:13:50|4239.3|4233.3|4240.8|4234.8|4240.8|4234.8|4239.3|4233.3|0
1727680440000|2024-09-30 07:14:00|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1727680450000|2024-09-30 07:14:10|4241|4235|4241|4235|4241.2|4235.2|4241|4235|2
1727680470000|2024-09-30 07:14:30|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1727680480000|2024-09-30 07:14:40|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1727680500000|2024-09-30 07:15:00|4241|4235|4241|4235|4241.5|4235.5|4241|4235|2
1727680510000|2024-09-30 07:15:10|4241.2|4235.2|4242.3|4236.3|4242.3|4236.3|4241.2|4235.2|7
1727680530000|2024-09-30 07:15:30|4242.8|4236.8|4242|4236|4242.8|4236.8|4242|4236|0
1727680540000|2024-09-30 07:15:40|4241.3|4235.3|4241.3|4235.3|4242.3|4236.3|4241.3|4235.3|4
1727680550000|2024-09-30 07:15:50|4241.7|4235.7|4239.3|4233.3|4242.3|4236.3|4239|4233|11
1727680560000|2024-09-30 07:16:00|||||||||1
1727680570000|2024-09-30 07:16:10|4239.5|4233.5|4239.3|4233.3|4239.5|4233.5|4239.3|4233.3|0
1727680600000|2024-09-30 07:16:40|4239.2|4233.2|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|1
1727680620000|2024-09-30 07:17:00|4239.2|4233.2|4239.5|4233.5|4239.5|4233.5|4238.8|4232.8|1
1727680650000|2024-09-30 07:17:30|4239.8|4233.8|4241.5|4235.5|4241.5|4235.5|4239.8|4233.8|2
1727680690000|2024-09-30 07:18:10|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1727680700000|2024-09-30 07:18:20|4242|4236|4242|4236|4242|4236|4242|4236|1
1727680710000|2024-09-30 07:18:30|4241.8|4235.8|4241|4235|4241.8|4235.8|4240.7|4234.7|2
1727680740000|2024-09-30 07:19:00|4239|4233|4239.2|4233.2|4239.8|4233.8|4239|4233|15
1727680750000|2024-09-30 07:19:10|4238.5|4232.5|4236.2|4230.2|4238.5|4232.5|4234.8|4228.8|14
1727680760000|2024-09-30 07:19:20|4237.2|4231.2|4235.2|4229.2|4237.2|4231.2|4235.2|4229.2|8
1727680770000|2024-09-30 07:19:30|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|1
1727680780000|2024-09-30 07:19:40|4234.8|4228.8|4235.2|4229.2|4235.2|4229.2|4234.8|4228.8|6
1727680790000|2024-09-30 07:19:50|4234.2|4228.2|4233.8|4227.8|4234.5|4228.5|4233.8|4227.8|5
1727680800000|2024-09-30 07:20:00|4234.2|4228.2|4233.5|4227.5|4234.2|4228.2|4233.5|4227.5|4
1727680810000|2024-09-30 07:20:10|4233.7|4227.7|4234.8|4228.8|4234.8|4228.8|4233.7|4227.7|1
1727680820000|2024-09-30 07:20:20|4235.2|4229.2|4235.8|4229.8|4235.8|4229.8|4235.2|4229.2|3
1727680830000|2024-09-30 07:20:30|4236.2|4230.2|4236.2|4230.2|4237.8|4231.8|4236.2|4230.2|4
1727680840000|2024-09-30 07:20:40|4235.7|4229.7|4230.5|4224.5|4235.7|4229.7|4230.5|4224.5|17
1727680850000|2024-09-30 07:20:50|4230.3|4224.3|4228.8|4222.8|4230.3|4224.3|4228.8|4222.8|0
1727680860000|2024-09-30 07:21:00|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.3|4223.3|9
1727680870000|2024-09-30 07:21:10|4229.3|4223.3|4226.8|4220.8|4229.3|4223.3|4225.8|4219.8|22
1727680880000|2024-09-30 07:21:20|4227.8|4221.8|4228|4222|4228|4222|4227.8|4221.8|3
1727680890000|2024-09-30 07:21:30|4227.8|4221.8|4228.8|4222.8|4228.8|4222.8|4227.8|4221.8|2
1727680900000|2024-09-30 07:21:40|4229.5|4223.5|4228.8|4222.8|4229.5|4223.5|4228.8|4222.8|2
1727680910000|2024-09-30 07:21:50|4228.5|4222.5|4228.8|4222.8|4228.8|4222.8|4228.5|4222.5|9
1727680920000|2024-09-30 07:22:00|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.3|4223.3|3
1727680930000|2024-09-30 07:22:10|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|3
1727680940000|2024-09-30 07:22:20|4229.5|4223.5|4229.8|4223.8|4230.3|4224.3|4229.5|4223.5|3
1727680950000|2024-09-30 07:22:30|4230.3|4224.3|4229.8|4223.8|4230.3|4224.3|4229.8|4223.8|0
1727680960000|2024-09-30 07:22:40|||||||||2
1727680980000|2024-09-30 07:23:00|4230|4224|4225.8|4219.8|4230|4224|4225.8|4219.8|23
1727680990000|2024-09-30 07:23:10|4224.8|4218.8|4224|4218|4224.8|4218.8|4224|4218|32
1727681000000|2024-09-30 07:23:20|4223.8|4217.8|4221.8|4215.8|4223.8|4217.8|4221.8|4215.8|10
1727681010000|2024-09-30 07:23:30|4222.3|4216.3|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|0
1727681020000|2024-09-30 07:23:40|4223.4|4217.4|4223.5|4217.5|4224.3|4218.3|4223.4|4217.4|2
1727681030000|2024-09-30 07:23:50|4223.8|4217.8|4223.5|4217.5|4224|4218|4223.5|4217.5|0
1727681040000|2024-09-30 07:24:00|4224.5|4218.5|4223.3|4217.3|4225.5|4219.5|4223.3|4217.3|8
1727681050000|2024-09-30 07:24:10|4223|4217|4222|4216|4223|4217|4222|4216|10
1727681060000|2024-09-30 07:24:20|||||||||3
1727681070000|2024-09-30 07:24:30|4221.8|4215.8|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|1
1727681080000|2024-09-30 07:24:40|4221.3|4215.3|4220.3|4214.3|4221.3|4215.3|4219.8|4213.8|7
1727681090000|2024-09-30 07:24:50|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|0
1727681100000|2024-09-30 07:25:00|4221.7|4215.7|4222|4216|4222|4216|4221.7|4215.7|2
1727681110000|2024-09-30 07:25:10|4221.8|4215.8|4222|4216|4222|4216|4221.8|4215.8|2
1727681120000|2024-09-30 07:25:20|||||||||5
1727681130000|2024-09-30 07:25:30|||||||||3
1727681140000|2024-09-30 07:25:40|||||||||6
1727681150000|2024-09-30 07:25:50|||||||||1
1727681160000|2024-09-30 07:26:00|||||||||1
1727681170000|2024-09-30 07:26:10|4221|4215|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|1
1727681180000|2024-09-30 07:26:20|4221|4215|4221.5|4215.5|4222|4216|4221|4215|2
1727681190000|2024-09-30 07:26:30|4221|4215|4220.8|4214.8|4221|4215|4220.8|4214.8|0
1727681200000|2024-09-30 07:26:40|4222|4216|4222|4216|4222|4216|4221.8|4215.8|3
1727681210000|2024-09-30 07:26:50|4221.8|4215.8|4222|4216|4222|4216|4221.8|4215.8|0
1727681220000|2024-09-30 07:27:00|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|14
1727681230000|2024-09-30 07:27:10|4220.2|4214.2|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|1
1727681240000|2024-09-30 07:27:20|4220.2|4214.2|4219.8|4213.8|4220.2|4214.2|4219.8|4213.8|2
1727681250000|2024-09-30 07:27:30|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|6
1727681260000|2024-09-30 07:27:40|4219.3|4213.3|4219.2|4213.2|4219.3|4213.3|4219.2|4213.2|2
1727681270000|2024-09-30 07:27:50|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1727681280000|2024-09-30 07:28:00|||||||||2
1727681290000|2024-09-30 07:28:10|4219.2|4213.2|4220.3|4214.3|4220.3|4214.3|4219.2|4213.2|3
1727681300000|2024-09-30 07:28:20|4220.2|4214.2|4220.5|4214.5|4220.5|4214.5|4220.2|4214.2|0
1727681310000|2024-09-30 07:28:30|4220.3|4214.3|4220.2|4214.2|4220.5|4214.5|4220.2|4214.2|0
1727681320000|2024-09-30 07:28:40|4220.7|4214.7|4220.8|4214.8|4220.8|4214.8|4220.7|4214.7|0
1727681340000|2024-09-30 07:29:00|4220.7|4214.7|4219.8|4213.8|4220.7|4214.7|4219.8|4213.8|9
1727681350000|2024-09-30 07:29:10|4220|4214|4220.8|4214.8|4220.8|4214.8|4220|4214|0
1727681360000|2024-09-30 07:29:20|4221|4215|4220.5|4214.5|4221|4215|4219.8|4213.8|0
1727681370000|2024-09-30 07:29:30|4220.8|4214.8|4221.5|4215.5|4221.5|4215.5|4220.8|4214.8|0
1727681380000|2024-09-30 07:29:40|4222|4216|4222|4216|4222|4216|4222|4216|0
1727681400000|2024-09-30 07:30:00|4221.8|4215.8|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|1
1727681410000|2024-09-30 07:30:10|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|5
1727681420000|2024-09-30 07:30:20|4219.2|4213.2|4219.3|4213.3|4219.3|4213.3|4219.2|4213.2|6
1727681430000|2024-09-30 07:30:30|4219.5|4213.5|4216.8|4210.8|4219.5|4213.5|4216.7|4210.7|8
1727681440000|2024-09-30 07:30:40|4217.2|4211.2|4216.2|4210.2|4217.2|4211.2|4216.2|4210.2|1
1727681450000|2024-09-30 07:30:50|4215.8|4209.8|4215.5|4209.5|4215.8|4209.8|4215.5|4209.5|4
1727681460000|2024-09-30 07:31:00|4215.2|4209.2|4213.5|4207.5|4215.5|4209.5|4213.5|4207.5|0
1727681470000|2024-09-30 07:31:10|||||||||2
1727681490000|2024-09-30 07:31:30|4211.3|4205.3|4211.5|4205.5|4211.5|4205.5|4211.3|4205.3|42
1727681500000|2024-09-30 07:31:40|4212|4206|4211.5|4205.5|4212|4206|4210|4204|11
1727681510000|2024-09-30 07:31:50|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|2
1727681520000|2024-09-30 07:32:00|4213.3|4207.3|4213.3|4207.3|4213.5|4207.5|4213.3|4207.3|2
1727681530000|2024-09-30 07:32:10|4213.5|4207.5|4214|4208|4214|4208|4213.5|4207.5|2
1727681540000|2024-09-30 07:32:20|4213.5|4207.5|4214|4208|4214|4208|4213.5|4207.5|0
1727681550000|2024-09-30 07:32:30|4214.2|4208.2|4214|4208|4214.5|4208.5|4214|4208|0
1727681560000|2024-09-30 07:32:40|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.2|4208.2|3
1727681570000|2024-09-30 07:32:50|4214.8|4208.8|4215|4209|4215|4209|4214.8|4208.8|0
1727681580000|2024-09-30 07:33:00|4213.8|4207.8|4213.8|4207.8|4214.5|4208.5|4213.8|4207.8|2
1727681590000|2024-09-30 07:33:10|4214.3|4208.3|4214.5|4208.5|4214.5|4208.5|4214.3|4208.3|0
1727681600000|2024-09-30 07:33:20|4214.2|4208.2|4214.5|4208.5|4214.5|4208.5|4214.2|4208.2|0
1727681610000|2024-09-30 07:33:30|4215|4209|4215|4209|4215|4209|4215|4209|0
1727681620000|2024-09-30 07:33:40|4215.2|4209.2|4216.5|4210.5|4216.5|4210.5|4215.2|4209.2|2
1727681630000|2024-09-30 07:33:50|4216.2|4210.2|4216.5|4210.5|4216.5|4210.5|4216|4210|1
1727681640000|2024-09-30 07:34:00|4215.8|4209.8|4216.5|4210.5|4216.5|4210.5|4215.8|4209.8|1
1727681650000|2024-09-30 07:34:10|4216.3|4210.3|4217.5|4211.5|4218.3|4212.3|4216.3|4210.3|0
1727681660000|2024-09-30 07:34:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1727681670000|2024-09-30 07:34:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1727681680000|2024-09-30 07:34:40|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|0
1727681690000|2024-09-30 07:34:50|4217.5|4211.5|4215.5|4209.5|4217.5|4211.5|4215.5|4209.5|1
1727681700000|2024-09-30 07:35:00|4216|4210|4215.5|4209.5|4216|4210|4215.3|4209.3|1
1727681710000|2024-09-30 07:35:10|4215|4209|4215|4209|4215|4209|4215|4209|0
1727681720000|2024-09-30 07:35:20|4214.7|4208.7|4213.8|4207.8|4214.7|4208.7|4213.8|4207.8|0
1727681730000|2024-09-30 07:35:30|4214.2|4208.2|4214.8|4208.8|4214.8|4208.8|4214.2|4208.2|1
1727681740000|2024-09-30 07:35:40|4214|4208|4213.5|4207.5|4214|4208|4213.5|4207.5|2
1727681760000|2024-09-30 07:36:00|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|0
1727681770000|2024-09-30 07:36:10|4214|4208|4214.3|4208.3|4214.3|4208.3|4214|4208|0
1727681780000|2024-09-30 07:36:20|4213.5|4207.5|4213.8|4207.8|4213.8|4207.8|4213.3|4207.3|1
1727681790000|2024-09-30 07:36:30|4213.5|4207.5|4213|4207|4213.5|4207.5|4213|4207|1
1727681800000|2024-09-30 07:36:40|4214.5|4208.5|4214|4208|4214.5|4208.5|4214|4208|2
1727681810000|2024-09-30 07:36:50|4214.2|4208.2|4214.5|4208.5|4214.5|4208.5|4214.2|4208.2|0
1727681820000|2024-09-30 07:37:00|4214|4208|4214|4208|4214.5|4208.5|4214|4208|0
1727681830000|2024-09-30 07:37:10|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1727681860000|2024-09-30 07:37:40|4213|4207|4214.5|4208.5|4214.5|4208.5|4213|4207|4
1727681870000|2024-09-30 07:37:50|4214.7|4208.7|4214.5|4208.5|4214.7|4208.7|4214.5|4208.5|0
1727681880000|2024-09-30 07:38:00|4214.2|4208.2|4214.5|4208.5|4214.5|4208.5|4214.2|4208.2|0
1727681890000|2024-09-30 07:38:10|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1727681900000|2024-09-30 07:38:20|4215.3|4209.3|4216.5|4210.5|4216.5|4210.5|4215.3|4209.3|0
1727681940000|2024-09-30 07:39:00|4216.2|4210.2|4216.5|4210.5|4216.5|4210.5|4216.2|4210.2|0
1727681950000|2024-09-30 07:39:10|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|1
1727681960000|2024-09-30 07:39:20|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1727682000000|2024-09-30 07:40:00|4214.2|4208.2|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|1
1727682010000|2024-09-30 07:40:10|4213.9|4207.9|4213.5|4207.5|4213.9|4207.9|4213.5|4207.5|0
1727682020000|2024-09-30 07:40:20|4213.9|4207.9|4214.5|4208.5|4214.5|4208.5|4213.9|4207.9|0
1727682040000|2024-09-30 07:40:40|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1727682060000|2024-09-30 07:41:00|4214.2|4208.2|4213.5|4207.5|4214.5|4208.5|4213.5|4207.5|0
1727682080000|2024-09-30 07:41:20|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1727682090000|2024-09-30 07:41:30|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1727682100000|2024-09-30 07:41:40|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213|4207|0
1727682110000|2024-09-30 07:41:50|4213|4207|4210.5|4204.5|4213|4207|4210.5|4204.5|0
1727682120000|2024-09-30 07:42:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|1
1727682130000|2024-09-30 07:42:10|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|2
1727682140000|2024-09-30 07:42:20|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|2
1727682150000|2024-09-30 07:42:30|4210.2|4204.2|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|3
1727682160000|2024-09-30 07:42:40|4210.2|4204.2|4209.5|4203.5|4210.2|4204.2|4209.5|4203.5|0
1727682170000|2024-09-30 07:42:50|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1727682180000|2024-09-30 07:43:00|4210.3|4204.3|4209.5|4203.5|4210.3|4204.3|4209.5|4203.5|0
1727682230000|2024-09-30 07:43:50|4210.2|4204.2|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|0
1727682240000|2024-09-30 07:44:00|4210.2|4204.2|4210.5|4204.5|4210.5|4204.5|4209.5|4203.5|0
1727682250000|2024-09-30 07:44:10|4209.5|4203.5|4210.5|4204.5|4210.5|4204.5|4209.5|4203.5|0
1727682270000|2024-09-30 07:44:30|4210.3|4204.3|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|0
1727682300000|2024-09-30 07:45:00|4209.3|4203.3|4207.5|4201.5|4209.3|4203.3|4206.5|4200.5|3
1727682310000|2024-09-30 07:45:10|4208.3|4202.3|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|1
1727682320000|2024-09-30 07:45:20|4208.2|4202.2|4209.8|4203.8|4209.8|4203.8|4208.2|4202.2|3
1727682330000|2024-09-30 07:45:30|4209.5|4203.5|4209.3|4203.3|4209.5|4203.5|4209.3|4203.3|4
1727682340000|2024-09-30 07:45:40|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.5|4202.5|1
1727682350000|2024-09-30 07:45:50|4208.5|4202.5|4210.5|4204.5|4210.5|4204.5|4208.5|4202.5|1
1727682360000|2024-09-30 07:46:00|4210.3|4204.3|4211.5|4205.5|4211.8|4205.8|4210.3|4204.3|1
1727682370000|2024-09-30 07:46:10|4211.3|4205.3|4211.5|4205.5|4211.5|4205.5|4211.3|4205.3|0
1727682390000|2024-09-30 07:46:30|4211.2|4205.2|4211|4205|4211.2|4205.2|4210.8|4204.8|1
1727682400000|2024-09-30 07:46:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|2
1727682410000|2024-09-30 07:46:50|4211.8|4205.8|4211.5|4205.5|4211.8|4205.8|4211.5|4205.5|1
1727682420000|2024-09-30 07:47:00|4211.3|4205.3|4209.5|4203.5|4211.3|4205.3|4209.5|4203.5|1
1727682430000|2024-09-30 07:47:10|4209.7|4203.7|4210.5|4204.5|4210.5|4204.5|4209.7|4203.7|5
1727682440000|2024-09-30 07:47:20|4210.3|4204.3|4210.5|4204.5|4210.5|4204.5|4210.3|4204.3|0
1727682450000|2024-09-30 07:47:30|4210.3|4204.3|4208.5|4202.5|4210.3|4204.3|4208.5|4202.5|1
1727682470000|2024-09-30 07:47:50|4207.8|4201.8|4209.3|4203.3|4209.3|4203.3|4207.8|4201.8|3
1727682480000|2024-09-30 07:48:00|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|1
1727682500000|2024-09-30 07:48:20|4209.2|4203.2|4209.5|4203.5|4209.5|4203.5|4208.5|4202.5|0
1727682510000|2024-09-30 07:48:30|4208.5|4202.5|4209.5|4203.5|4209.5|4203.5|4208.5|4202.5|0
1727682520000|2024-09-30 07:48:40|4208.8|4202.8|4211.5|4205.5|4211.5|4205.5|4208.8|4202.8|0
1727682530000|2024-09-30 07:48:50|4212.5|4206.5|4212.5|4206.5|4212.8|4206.8|4212.5|4206.5|7
1727682550000|2024-09-30 07:49:10|4212.2|4206.2|4211.5|4205.5|4212.2|4206.2|4211.5|4205.5|0
1727682580000|2024-09-30 07:49:40|4212|4206|4211.8|4205.8|4212.3|4206.3|4211.5|4205.5|0
1727682600000|2024-09-30 07:50:00|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1727682610000|2024-09-30 07:50:10|4212|4206|4211.5|4205.5|4212|4206|4211.5|4205.5|0
1727682620000|2024-09-30 07:50:20|4212|4206|4213.5|4207.5|4213.5|4207.5|4212|4206|0
1727682630000|2024-09-30 07:50:30|4212.8|4206.8|4212.3|4206.3|4212.8|4206.8|4211.8|4205.8|1
1727682640000|2024-09-30 07:50:40|4212|4206|4211.5|4205.5|4212|4206|4211.5|4205.5|0
1727682660000|2024-09-30 07:51:00|4212.3|4206.3|4212.5|4206.5|4212.5|4206.5|4212.3|4206.3|0
1727682670000|2024-09-30 07:51:10|4212|4206|4210.8|4204.8|4212|4206|4210.8|4204.8|3
1727682680000|2024-09-30 07:51:20|4211|4205|4211|4205|4211|4205|4211|4205|2
1727682690000|2024-09-30 07:51:30|4211.5|4205.5|4210.8|4204.8|4211.5|4205.5|4210.8|4204.8|0
1727682700000|2024-09-30 07:51:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|1
1727682710000|2024-09-30 07:51:50|4212.5|4206.5|4212.3|4206.3|4212.5|4206.5|4211.8|4205.8|0
1727682720000|2024-09-30 07:52:00|4212|4206|4212.3|4206.3|4212.3|4206.3|4211.5|4205.5|0
1727682730000|2024-09-30 07:52:10|4213.7|4207.7|4218.2|4212.2|4218.5|4212.5|4213.7|4207.7|27
1727682740000|2024-09-30 07:52:20|4217.8|4211.8|4219.2|4213.2|4219.2|4213.2|4217.8|4211.8|5
1727682750000|2024-09-30 07:52:30|4219.3|4213.3|4220.8|4214.8|4220.8|4214.8|4219.3|4213.3|5
1727682760000|2024-09-30 07:52:40|4221.8|4215.8|4221.2|4215.2|4222.3|4216.3|4221.2|4215.2|3
1727682770000|2024-09-30 07:52:50|4221.3|4215.3|4221.2|4215.2|4221.3|4215.3|4221.2|4215.2|1
1727682790000|2024-09-30 07:53:10|4221|4215|4221|4215|4221|4215|4221|4215|0
1727682800000|2024-09-30 07:53:20|4220.8|4214.8|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|3
1727682810000|2024-09-30 07:53:30|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|1
1727682820000|2024-09-30 07:53:40|4221|4215|4219.5|4213.5|4221.2|4215.2|4219.5|4213.5|0
1727682830000|2024-09-30 07:53:50|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1727682840000|2024-09-30 07:54:00|4218.8|4212.8|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1727682850000|2024-09-30 07:54:10|4218.2|4212.2|4217.2|4211.2|4218.2|4212.2|4217.2|4211.2|0
1727682860000|2024-09-30 07:54:20|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1727682870000|2024-09-30 07:54:30|4216.5|4210.5|4218.2|4212.2|4218.2|4212.2|4216.5|4210.5|1
1727682880000|2024-09-30 07:54:40|4217.7|4211.7|4219.2|4213.2|4219.2|4213.2|4217.7|4211.7|0
1727682890000|2024-09-30 07:54:50|4219.5|4213.5|4219.2|4213.2|4219.7|4213.7|4219.2|4213.2|5
1727682900000|2024-09-30 07:55:00|4218.5|4212.5|4218.5|4212.5|4218.7|4212.7|4218.5|4212.5|0
1727682910000|2024-09-30 07:55:10|||||||||1
1727682920000|2024-09-30 07:55:20|||||||||4
1727682940000|2024-09-30 07:55:40|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|3
1727682960000|2024-09-30 07:56:00|4218.3|4212.3|4215.8|4209.8|4218.5|4212.5|4215.8|4209.8|2
1727682970000|2024-09-30 07:56:10|4216.2|4210.2|4216|4210|4216.2|4210.2|4215.8|4209.8|0
1727682980000|2024-09-30 07:56:20|4216.2|4210.2|4215.5|4209.5|4216.3|4210.3|4215.5|4209.5|0
1727683010000|2024-09-30 07:56:50|4215.8|4209.8|4216.8|4210.8|4216.8|4210.8|4215.8|4209.8|3
1727683020000|2024-09-30 07:57:00|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.7|4210.7|3
1727683030000|2024-09-30 07:57:10|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|0
1727683040000|2024-09-30 07:57:20|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4215.2|4209.2|0
1727683050000|2024-09-30 07:57:30|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1727683060000|2024-09-30 07:57:40|4215.2|4209.2|4215.7|4209.7|4215.8|4209.8|4215.2|4209.2|0
1727683070000|2024-09-30 07:57:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.2|4209.2|0
1727683080000|2024-09-30 07:58:00|4215.2|4209.2|4214.2|4208.2|4215.2|4209.2|4214.2|4208.2|1
1727683090000|2024-09-30 07:58:10|4213.8|4207.8|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|1
1727683100000|2024-09-30 07:58:20|4213.5|4207.5|4214.2|4208.2|4214.3|4208.3|4213.5|4207.5|2
1727683110000|2024-09-30 07:58:30|4214.3|4208.3|4214.2|4208.2|4214.3|4208.3|4214.2|4208.2|0
1727683120000|2024-09-30 07:58:40|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727683130000|2024-09-30 07:58:50|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4214.2|4208.2|0
1727683140000|2024-09-30 07:59:00|4214.7|4208.7|4214.3|4208.3|4214.7|4208.7|4214.3|4208.3|0
1727683160000|2024-09-30 07:59:20|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1727683170000|2024-09-30 07:59:30|4214.8|4208.8|4215.2|4209.2|4215.3|4209.3|4214.8|4208.8|1
1727683180000|2024-09-30 07:59:40|4214.5|4208.5|4214.3|4208.3|4214.5|4208.5|4214.3|4208.3|0
1727683190000|2024-09-30 07:59:50|4214.5|4208.5|4214.5|4208.5|4214.8|4208.8|4214.3|4208.3|0
1727683200000|2024-09-30 08:00:00|4215.2|4209.2|4215.3|4209.3|4215.7|4209.7|4215.2|4209.2|3
1727683210000|2024-09-30 08:00:10|4215.8|4209.8|4215.2|4209.2|4215.8|4209.8|4215.2|4209.2|0
1727683220000|2024-09-30 08:00:20|4215.3|4209.3|4215.8|4209.8|4215.8|4209.8|4215.2|4209.2|0
1727683230000|2024-09-30 08:00:30|4215.2|4209.2|4215.5|4209.5|4215.7|4209.7|4215.2|4209.2|0
1727683240000|2024-09-30 08:00:40|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|0
1727683250000|2024-09-30 08:00:50|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1727683260000|2024-09-30 08:01:00|4215.8|4209.8|4216.2|4210.2|4216.5|4210.5|4215.8|4209.8|1
1727683270000|2024-09-30 08:01:10|4215.7|4209.7|4215.8|4209.8|4215.8|4209.8|4215.7|4209.7|0
1727683280000|2024-09-30 08:01:20|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1727683290000|2024-09-30 08:01:30|4211.8|4205.8|4210.5|4204.5|4211.8|4205.8|4209.2|4203.2|9
1727683310000|2024-09-30 08:01:50|4210.8|4204.8|4210.5|4204.5|4210.8|4204.8|4210.5|4204.5|0
1727683320000|2024-09-30 08:02:00|4210.3|4204.3|4210.5|4204.5|4210.5|4204.5|4210.3|4204.3|0
1727683350000|2024-09-30 08:02:30|4210.2|4204.2|4210.3|4204.3|4210.3|4204.3|4210.2|4204.2|0
1727683360000|2024-09-30 08:02:40|4209.8|4203.8|4210.5|4204.5|4210.5|4204.5|4209.5|4203.5|1
1727683370000|2024-09-30 08:02:50|4210|4204|4209.8|4203.8|4210|4204|4209.8|4203.8|0
1727683380000|2024-09-30 08:03:00|4210.2|4204.2|4211.8|4205.8|4211.8|4205.8|4210.2|4204.2|4
1727683390000|2024-09-30 08:03:10|4212.3|4206.3|4212.5|4206.5|4212.5|4206.5|4212.3|4206.3|2
1727683410000|2024-09-30 08:03:30|4212.2|4206.2|4212.5|4206.5|4212.5|4206.5|4212.2|4206.2|0
1727683420000|2024-09-30 08:03:40|4212.8|4206.8|4212.8|4206.8|4213.2|4207.2|4212.8|4206.8|2
1727683430000|2024-09-30 08:03:50|4212.3|4206.3|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|0
1727683440000|2024-09-30 08:04:00|4211.5|4205.5|4211.2|4205.2|4211.5|4205.5|4211.2|4205.2|0
1727683450000|2024-09-30 08:04:10|4211.3|4205.3|4210.5|4204.5|4211.3|4205.3|4210.5|4204.5|0
1727683460000|2024-09-30 08:04:20|4210.8|4204.8|4209.5|4203.5|4210.8|4204.8|4209.5|4203.5|0
1727683470000|2024-09-30 08:04:30|4209.8|4203.8|4209.5|4203.5|4209.8|4203.8|4209.3|4203.3|0
1727683480000|2024-09-30 08:04:40|4210.5|4204.5|4210.8|4204.8|4210.8|4204.8|4210.5|4204.5|2
1727683490000|2024-09-30 08:04:50|4211|4205|4209.8|4203.8|4211|4205|4209.5|4203.5|1
1727683500000|2024-09-30 08:05:00|4209.5|4203.5|4208.5|4202.5|4209.5|4203.5|4207.8|4201.8|2
1727683510000|2024-09-30 08:05:10|4208.8|4202.8|4209.5|4203.5|4209.8|4203.8|4208.8|4202.8|1
1727683520000|2024-09-30 08:05:20|4210.2|4204.2|4210.8|4204.8|4210.8|4204.8|4209.5|4203.5|1
1727683530000|2024-09-30 08:05:30|4211.2|4205.2|4210.3|4204.3|4211.3|4205.3|4210.3|4204.3|1
1727683540000|2024-09-30 08:05:40|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|0
1727683550000|2024-09-30 08:05:50|4211.7|4205.7|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|5
1727683560000|2024-09-30 08:06:00|4212.3|4206.3|4212.5|4206.5|4212.5|4206.5|4212.3|4206.3|5
1727683570000|2024-09-30 08:06:10|4213.2|4207.2|4213.5|4207.5|4213.5|4207.5|4213.2|4207.2|0
1727683580000|2024-09-30 08:06:20|4213.3|4207.3|4213.5|4207.5|4214.5|4208.5|4213.3|4207.3|1
1727683600000|2024-09-30 08:06:40|4214|4208|4214|4208|4214|4208|4214|4208|0
1727683610000|2024-09-30 08:06:50|4213.8|4207.8|4213.5|4207.5|4213.8|4207.8|4213.5|4207.5|0
1727683620000|2024-09-30 08:07:00|4213.3|4207.3|4212.5|4206.5|4213.3|4207.3|4212.5|4206.5|0
1727683630000|2024-09-30 08:07:10|4212|4206|4212.8|4206.8|4212.8|4206.8|4212|4206|1
1727683640000|2024-09-30 08:07:20|4213|4207|4213|4207|4213|4207|4213|4207|0
1727683650000|2024-09-30 08:07:30|4213.2|4207.2|4214.3|4208.3|4214.8|4208.8|4213.2|4207.2|18
1727683660000|2024-09-30 08:07:40|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4213.8|4207.8|13
1727683670000|2024-09-30 08:07:50|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1727683680000|2024-09-30 08:08:00|4213|4207|4213.5|4207.5|4214.5|4208.5|4212.8|4206.8|2
1727683690000|2024-09-30 08:08:10|4213.8|4207.8|4214.5|4208.5|4214.5|4208.5|4213.8|4207.8|0
1727683700000|2024-09-30 08:08:20|4214.3|4208.3|4213.5|4207.5|4214.3|4208.3|4213.5|4207.5|0
1727683710000|2024-09-30 08:08:30|4212.8|4206.8|4213.5|4207.5|4213.5|4207.5|4212.8|4206.8|3
1727683720000|2024-09-30 08:08:40|4213.3|4207.3|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|0
1727683740000|2024-09-30 08:09:00|||||||||1
1727683750000|2024-09-30 08:09:10|4212.7|4206.7|4212.8|4206.8|4212.8|4206.8|4212.7|4206.7|1
1727683760000|2024-09-30 08:09:20|4213.5|4207.5|4213.8|4207.8|4213.8|4207.8|4213.5|4207.5|1
1727683770000|2024-09-30 08:09:30|||||||||2
1727683780000|2024-09-30 08:09:40|4213.5|4207.5|4213.2|4207.2|4213.5|4207.5|4213.2|4207.2|0
1727683790000|2024-09-30 08:09:50|4212.8|4206.8|4212.8|4206.8|4213.2|4207.2|4212.8|4206.8|0
1727683830000|2024-09-30 08:10:30|4213.8|4207.8|4213.5|4207.5|4213.8|4207.8|4212.8|4206.8|1
1727683840000|2024-09-30 08:10:40|4213.2|4207.2|4212.8|4206.8|4213.2|4207.2|4212.8|4206.8|0
1727683850000|2024-09-30 08:10:50|4212.7|4206.7|4212.8|4206.8|4212.8|4206.8|4212.7|4206.7|0
1727683860000|2024-09-30 08:11:00|4213.2|4207.2|4212.8|4206.8|4213.2|4207.2|4212.8|4206.8|0
1727683870000|2024-09-30 08:11:10|4213.5|4207.5|4215.2|4209.2|4215.2|4209.2|4213.5|4207.5|3
1727683880000|2024-09-30 08:11:20|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1727683890000|2024-09-30 08:11:30|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1727683900000|2024-09-30 08:11:40|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1727683920000|2024-09-30 08:12:00|4215.2|4209.2|4214.8|4208.8|4215.2|4209.2|4214.8|4208.8|0
1727683930000|2024-09-30 08:12:10|4215.2|4209.2|4214.8|4208.8|4215.2|4209.2|4214.8|4208.8|0
1727683940000|2024-09-30 08:12:20|4215.2|4209.2|4215.2|4209.2|4215.3|4209.3|4215.2|4209.2|1
1727683950000|2024-09-30 08:12:30|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1727683960000|2024-09-30 08:12:40|4216.3|4210.3|4216.5|4210.5|4216.5|4210.5|4216.2|4210.2|3
1727683970000|2024-09-30 08:12:50|4217.8|4211.8|4219|4213|4219|4213|4217.8|4211.8|5
1727683990000|2024-09-30 08:13:10|4218.8|4212.8|4217.8|4211.8|4219|4213|4217.8|4211.8|5
1727684000000|2024-09-30 08:13:20|4217.5|4211.5|4218.3|4212.3|4218.3|4212.3|4217.3|4211.3|10
1727684010000|2024-09-30 08:13:30|4218.5|4212.5|4218.2|4212.2|4218.5|4212.5|4217.8|4211.8|6
1727684020000|2024-09-30 08:13:40|4217.8|4211.8|4217.3|4211.3|4217.8|4211.8|4217.2|4211.2|0
1727684030000|2024-09-30 08:13:50|4217.5|4211.5|4218.3|4212.3|4218.5|4212.5|4217.5|4211.5|1
1727684040000|2024-09-30 08:14:00|4217.8|4211.8|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|1
1727684070000|2024-09-30 08:14:30|4219|4213|4219.3|4213.3|4219.8|4213.8|4219|4213|2
1727684080000|2024-09-30 08:14:40|4219.5|4213.5|4218.8|4212.8|4219.5|4213.5|4218.8|4212.8|0
1727684090000|2024-09-30 08:14:50|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|1
1727684130000|2024-09-30 08:15:30|4218.2|4212.2|4215.7|4209.7|4218.2|4212.2|4215.7|4209.7|4
1727684140000|2024-09-30 08:15:40|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.7|4208.7|0
1727684150000|2024-09-30 08:15:50|||||||||1
1727684160000|2024-09-30 08:16:00|4214.7|4208.7|4214.8|4208.8|4214.8|4208.8|4214.2|4208.2|1
1727684170000|2024-09-30 08:16:10|4214.5|4208.5|4214.2|4208.2|4214.5|4208.5|4214.2|4208.2|1
1727684180000|2024-09-30 08:16:20|4213.8|4207.8|4213.2|4207.2|4213.8|4207.8|4213.2|4207.2|0
1727684200000|2024-09-30 08:16:40|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|0
1727684210000|2024-09-30 08:16:50|4212.2|4206.2|4211.2|4205.2|4212.2|4206.2|4211.2|4205.2|3
1727684220000|2024-09-30 08:17:00|4211.5|4205.5|4211.8|4205.8|4211.8|4205.8|4211.5|4205.5|0
1727684230000|2024-09-30 08:17:10|4211.3|4205.3|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|0
1727684240000|2024-09-30 08:17:20|4210.7|4204.7|4210.8|4204.8|4210.8|4204.8|4210.7|4204.7|0
1727684260000|2024-09-30 08:17:40|4210.7|4204.7|4210.8|4204.8|4210.8|4204.8|4210.7|4204.7|0
1727684270000|2024-09-30 08:17:50|4210.7|4204.7|4211.2|4205.2|4211.2|4205.2|4210.7|4204.7|7
1727684280000|2024-09-30 08:18:00|4211.3|4205.3|4212.8|4206.8|4212.8|4206.8|4211.3|4205.3|5
1727684290000|2024-09-30 08:18:10|4212.5|4206.5|4212.2|4206.2|4212.5|4206.5|4212.2|4206.2|0
1727684300000|2024-09-30 08:18:20|4212.3|4206.3|4212.3|4206.3|4213|4207|4212.3|4206.3|2
1727684310000|2024-09-30 08:18:30|4212.2|4206.2|4212.5|4206.5|4212.5|4206.5|4212.2|4206.2|0
1727684320000|2024-09-30 08:18:40|4212.2|4206.2|4212.3|4206.3|4212.3|4206.3|4212.2|4206.2|0
1727684330000|2024-09-30 08:18:50|4212.5|4206.5|4212.8|4206.8|4212.8|4206.8|4212.5|4206.5|0
1727684340000|2024-09-30 08:19:00|4214.5|4208.5|4214.8|4208.8|4214.8|4208.8|4214.5|4208.5|2
1727684350000|2024-09-30 08:19:10|4215.5|4209.5|4215.3|4209.3|4215.5|4209.5|4215.3|4209.3|2
1727684360000|2024-09-30 08:19:20|4215.2|4209.2|4214.8|4208.8|4215.2|4209.2|4214.8|4208.8|0
1727684370000|2024-09-30 08:19:30|||||||||1
1727684420000|2024-09-30 08:20:20|4215|4209|4214.5|4208.5|4215.8|4209.8|4214.5|4208.5|2
1727684430000|2024-09-30 08:20:30|4214.3|4208.3|4214.8|4208.8|4215.5|4209.5|4213.5|4207.5|1
1727684440000|2024-09-30 08:20:40|4214.3|4208.3|4214.5|4208.5|4214.5|4208.5|4214.3|4208.3|0
1727684450000|2024-09-30 08:20:50|4214.8|4208.8|4214.5|4208.5|4214.8|4208.8|4214.5|4208.5|0
1727684460000|2024-09-30 08:21:00|4214.3|4208.3|4214.5|4208.5|4214.5|4208.5|4214.3|4208.3|0
1727684470000|2024-09-30 08:21:10|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1727684480000|2024-09-30 08:21:20|4215|4209|4214.8|4208.8|4215.2|4209.2|4214.8|4208.8|3
1727684490000|2024-09-30 08:21:30|4215|4209|4215.8|4209.8|4215.8|4209.8|4215|4209|1
1727684500000|2024-09-30 08:21:40|4216|4210|4217.8|4211.8|4217.8|4211.8|4216|4210|6
1727684520000|2024-09-30 08:22:00|4218|4212|4217.8|4211.8|4218|4212|4217.8|4211.8|0
1727684530000|2024-09-30 08:22:10|4217.2|4211.2|4216.8|4210.8|4217.2|4211.2|4216.8|4210.8|1
1727684560000|2024-09-30 08:22:40|4215.3|4209.3|4215.8|4209.8|4215.8|4209.8|4215.2|4209.2|7
1727684580000|2024-09-30 08:23:00|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|2
1727684590000|2024-09-30 08:23:10|4214.3|4208.3|4214.5|4208.5|4214.5|4208.5|4214.2|4208.2|0
1727684600000|2024-09-30 08:23:20|4214.3|4208.3|4214.3|4208.3|4214.5|4208.5|4214.3|4208.3|0
1727684610000|2024-09-30 08:23:30|4214.2|4208.2|4214.5|4208.5|4214.5|4208.5|4213.8|4207.8|0
1727684620000|2024-09-30 08:23:40|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1727684630000|2024-09-30 08:23:50|4214.2|4208.2|4213.8|4207.8|4214.2|4208.2|4213.8|4207.8|1
1727684640000|2024-09-30 08:24:00|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|2
1727684670000|2024-09-30 08:24:30|4213.3|4207.3|4213.2|4207.2|4213.3|4207.3|4213.2|4207.2|0
1727684680000|2024-09-30 08:24:40|4212.8|4206.8|4213.2|4207.2|4213.5|4207.5|4212.8|4206.8|0
1727684690000|2024-09-30 08:24:50|4213.3|4207.3|4213.5|4207.5|4213.5|4207.5|4213.3|4207.3|0
1727684700000|2024-09-30 08:25:00|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.2|4207.2|0
1727684710000|2024-09-30 08:25:10|4213.2|4207.2|4213.8|4207.8|4213.8|4207.8|4213.2|4207.2|0
1727684720000|2024-09-30 08:25:20|4214|4208|4212.8|4206.8|4214|4208|4212.8|4206.8|0
1727684730000|2024-09-30 08:25:30|4213.2|4207.2|4213.8|4207.8|4213.8|4207.8|4213.2|4207.2|1
1727684740000|2024-09-30 08:25:40|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|5
1727684750000|2024-09-30 08:25:50|4212.4|4206.4|4212.2|4206.2|4212.4|4206.4|4212|4206|5
1727684760000|2024-09-30 08:26:00|4212|4206|4211.5|4205.5|4212.2|4206.2|4211.2|4205.2|3
1727684770000|2024-09-30 08:26:10|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|0
1727684790000|2024-09-30 08:26:30|4210.8|4204.8|4211.3|4205.3|4211.3|4205.3|4210.8|4204.8|0
1727684800000|2024-09-30 08:26:40|4211.7|4205.7|4210.2|4204.2|4211.7|4205.7|4209.5|4203.5|14
1727684810000|2024-09-30 08:26:50|4209.8|4203.8|4210.2|4204.2|4211.2|4205.2|4209.8|4203.8|12
1727684820000|2024-09-30 08:27:00|4210.3|4204.3|4210.3|4204.3|4211.8|4205.8|4209.8|4203.8|18
1727684830000|2024-09-30 08:27:10|4210.2|4204.2|4209.8|4203.8|4211.2|4205.2|4209.8|4203.8|11
1727684840000|2024-09-30 08:27:20|4210|4204|4209.8|4203.8|4210|4204|4209.8|4203.8|1
1727684850000|2024-09-30 08:27:30|4210.2|4204.2|4209.5|4203.5|4210.2|4204.2|4209.5|4203.5|2
1727684860000|2024-09-30 08:27:40|4209.8|4203.8|4209.2|4203.2|4209.8|4203.8|4209.2|4203.2|0
1727684870000|2024-09-30 08:27:50|4208.8|4202.8|4209.3|4203.3|4209.3|4203.3|4208.8|4202.8|0
1727684880000|2024-09-30 08:28:00|4208.8|4202.8|4209.5|4203.5|4210.5|4204.5|4208.8|4202.8|16
1727684890000|2024-09-30 08:28:10|4209.3|4203.3|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|0
1727684900000|2024-09-30 08:28:20|4210|4204|4210|4204|4211.8|4205.8|4210|4204|29
1727684910000|2024-09-30 08:28:30|4210.2|4204.2|4209.5|4203.5|4210.3|4204.3|4209.5|4203.5|3
1727684920000|2024-09-30 08:28:40|4209.2|4203.2|4209.3|4203.3|4209.5|4203.5|4208.4|4202.4|2
1727684930000|2024-09-30 08:28:50|4209.5|4203.5|4208.2|4202.2|4209.5|4203.5|4208.2|4202.2|0
1727684940000|2024-09-30 08:29:00|4208.3|4202.3|4208|4202|4208.3|4202.3|4207.8|4201.8|2
1727684950000|2024-09-30 08:29:10|4208.3|4202.3|4208.5|4202.5|4208.5|4202.5|4207.5|4201.5|7
1727684960000|2024-09-30 08:29:20|4209.2|4203.2|4208.3|4202.3|4209.2|4203.2|4208.3|4202.3|0
1727684970000|2024-09-30 08:29:30|4207.3|4201.3|4208|4202|4208|4202|4207.3|4201.3|3
1727684980000|2024-09-30 08:29:40|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|1
1727684990000|2024-09-30 08:29:50|4208.5|4202.5|4209.5|4203.5|4210|4204|4208.5|4202.5|1
1727685000000|2024-09-30 08:30:00|4209|4203|4208.5|4202.5|4209.3|4203.3|4208.5|4202.5|2
1727685010000|2024-09-30 08:30:10|4208.2|4202.2|4208|4202|4208.3|4202.3|4208|4202|0
1727685020000|2024-09-30 08:30:20|4208.3|4202.3|4208|4202|4208.3|4202.3|4208|4202|2
1727685030000|2024-09-30 08:30:30|4207.2|4201.2|4208.3|4202.3|4208.3|4202.3|4207.2|4201.2|2
1727685040000|2024-09-30 08:30:40|4208.5|4202.5|4208.8|4202.8|4208.8|4202.8|4208.5|4202.5|0
1727685050000|2024-09-30 08:30:50|4210.8|4204.8|4209.2|4203.2|4210.8|4204.8|4209.2|4203.2|17
1727685060000|2024-09-30 08:31:00|4209.3|4203.3|4209.5|4203.5|4210.8|4204.8|4209.3|4203.3|9
1727685070000|2024-09-30 08:31:10|4209.3|4203.3|4209.5|4203.5|4209.5|4203.5|4209.3|4203.3|0
1727685090000|2024-09-30 08:31:30|4209.2|4203.2|4209.5|4203.5|4209.5|4203.5|4208.5|4202.5|16
1727685100000|2024-09-30 08:31:40|4208.8|4202.8|4208.8|4202.8|4209.5|4203.5|4208.8|4202.8|0
1727685110000|2024-09-30 08:31:50|4208.5|4202.5|4208.5|4202.5|4209.5|4203.5|4208.5|4202.5|6
1727685120000|2024-09-30 08:32:00|4207.5|4201.5|4206.8|4200.8|4208.5|4202.5|4206.8|4200.8|19
1727685130000|2024-09-30 08:32:10|4207|4201|4207|4201|4207|4201|4207|4201|0
1727685140000|2024-09-30 08:32:20|4207.2|4201.2|4209.7|4203.7|4209.8|4203.8|4207|4201|29
1727685150000|2024-09-30 08:32:30|4209.8|4203.8|4208.8|4202.8|4209.8|4203.8|4208.5|4202.5|5
1727685160000|2024-09-30 08:32:40|4208.5|4202.5|4208.8|4202.8|4208.8|4202.8|4208.5|4202.5|0
1727685170000|2024-09-30 08:32:50|4208.5|4202.5|4209.8|4203.8|4209.8|4203.8|4208.5|4202.5|2
1727685180000|2024-09-30 08:33:00|4209.9|4203.9|4209.5|4203.5|4210.5|4204.5|4208.5|4202.5|17
1727685190000|2024-09-30 08:33:10|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|9
1727685200000|2024-09-30 08:33:20|4209.5|4203.5|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|5
1727685210000|2024-09-30 08:33:30|4209.9|4203.9|4209.5|4203.5|4209.9|4203.9|4209.5|4203.5|2
1727685220000|2024-09-30 08:33:40|4209.9|4203.9|4209.5|4203.5|4209.9|4203.9|4209.5|4203.5|2
1727685230000|2024-09-30 08:33:50|4209.9|4203.9|4209|4203|4209.9|4203.9|4208.9|4202.9|2
1727685240000|2024-09-30 08:34:00|4209.5|4203.5|4208.5|4202.5|4209.5|4203.5|4208.5|4202.5|2
1727685260000|2024-09-30 08:34:20|4208.2|4202.2|4209.5|4203.5|4209.9|4203.9|4208.2|4202.2|13
1727685280000|2024-09-30 08:34:40|4208.9|4202.9|4209.5|4203.5|4209.5|4203.5|4208.5|4202.5|0
1727685290000|2024-09-30 08:34:50|4209.4|4203.4|4208.5|4202.5|4209.4|4203.4|4208.5|4202.5|2
1727685300000|2024-09-30 08:35:00|4208|4202|4208.5|4202.5|4208.5|4202.5|4208|4202|0
1727685310000|2024-09-30 08:35:10|4209.4|4203.4|4211.7|4205.7|4212|4206|4209.4|4203.4|3
1727685320000|2024-09-30 08:35:20|4211.5|4205.5|4210|4204|4211.5|4205.5|4209.5|4203.5|16
1727685330000|2024-09-30 08:35:30|4210.4|4204.4|4210.4|4204.4|4210.5|4204.5|4210.2|4204.2|0
1727685340000|2024-09-30 08:35:40|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1727685370000|2024-09-30 08:36:10|4211.4|4205.4|4211.5|4205.5|4211.5|4205.5|4211.4|4205.4|0
1727685380000|2024-09-30 08:36:20|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|1
1727685390000|2024-09-30 08:36:30|4211|4205|4210.9|4204.9|4211|4205|4210.9|4204.9|0
1727685410000|2024-09-30 08:36:50|4211|4205|4211|4205|4211.5|4205.5|4210.9|4204.9|0
1727685420000|2024-09-30 08:37:00|4211.5|4205.5|4212.5|4206.5|4213|4207|4211.5|4205.5|4
1727685430000|2024-09-30 08:37:10|4211.5|4205.5|4211.5|4205.5|4211.9|4205.9|4211.5|4205.5|0
1727685490000|2024-09-30 08:38:10|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1727685500000|2024-09-30 08:38:20|4210.5|4204.5|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|1
1727685510000|2024-09-30 08:38:30|4210|4204|4210.4|4204.4|4210.4|4204.4|4210|4204|0
1727685520000|2024-09-30 08:38:40|4210|4204|4211.5|4205.5|4211.5|4205.5|4209.9|4203.9|0
1727685550000|2024-09-30 08:39:10|4211.4|4205.4|4211.4|4205.4|4211.5|4205.5|4211.2|4205.2|0
1727685560000|2024-09-30 08:39:20|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1727685580000|2024-09-30 08:39:40|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|1
1727685600000|2024-09-30 08:40:00|4211.4|4205.4|4210.9|4204.9|4211.5|4205.5|4210.9|4204.9|0
1727685610000|2024-09-30 08:40:10|4211.2|4205.2|4211.5|4205.5|4211.5|4205.5|4211.2|4205.2|0
1727685620000|2024-09-30 08:40:20|4211.4|4205.4|4211.4|4205.4|4211.5|4205.5|4211.4|4205.4|0
1727685630000|2024-09-30 08:40:30|4211.5|4205.5|4210.9|4204.9|4211.5|4205.5|4210.9|4204.9|0
1727685640000|2024-09-30 08:40:40|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|0
1727685650000|2024-09-30 08:40:50|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1727685660000|2024-09-30 08:41:00|4210.7|4204.7|4210.9|4204.9|4210.9|4204.9|4210.7|4204.7|1
1727685670000|2024-09-30 08:41:10|4211.2|4205.2|4211.5|4205.5|4211.5|4205.5|4211.2|4205.2|0
1727685690000|2024-09-30 08:41:30|4211.4|4205.4|4211.5|4205.5|4211.9|4205.9|4211.4|4205.4|0
1727685700000|2024-09-30 08:41:40|4211.2|4205.2|4211.2|4205.2|4211.4|4205.4|4210.9|4204.9|0
1727685710000|2024-09-30 08:41:50|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1727685720000|2024-09-30 08:42:00|4210.7|4204.7|4208.5|4202.5|4210.9|4204.9|4208.5|4202.5|4
1727685740000|2024-09-30 08:42:20|4208.4|4202.4|4207.4|4201.4|4208.5|4202.5|4206.9|4200.9|7
1727685750000|2024-09-30 08:42:30|4207|4201|4207|4201|4207.4|4201.4|4207|4201|4
1727685760000|2024-09-30 08:42:40|4207.4|4201.4|4207|4201|4207.4|4201.4|4206.9|4200.9|3
1727685770000|2024-09-30 08:42:50|4206.2|4200.2|4206.5|4200.5|4206.5|4200.5|4206.2|4200.2|5
1727685780000|2024-09-30 08:43:00|4206.9|4200.9|4207|4201|4207|4201|4206.9|4200.9|0
1727685790000|2024-09-30 08:43:10|4206.2|4200.2|4206.5|4200.5|4206.5|4200.5|4206.2|4200.2|0
1727685800000|2024-09-30 08:43:20|4207|4201|4206.5|4200.5|4207|4201|4206.5|4200.5|0
1727685810000|2024-09-30 08:43:30|4206.4|4200.4|4207|4201|4207|4201|4206.4|4200.4|0
1727685820000|2024-09-30 08:43:40|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|2
1727685840000|2024-09-30 08:44:00|4208|4202|4208|4202|4208|4202|4208|4202|0
1727685890000|2024-09-30 08:44:50|4208.4|4202.4|4209|4203|4209|4203|4208|4202|2
1727685900000|2024-09-30 08:45:00|4208.7|4202.7|4209|4203|4209|4203|4208|4202|2
1727685910000|2024-09-30 08:45:10|4208.5|4202.5|4210|4204|4210|4204|4208.5|4202.5|1
1727685920000|2024-09-30 08:45:20|4210.9|4204.9|4210.5|4204.5|4211.4|4205.4|4210.5|4204.5|5
1727685930000|2024-09-30 08:45:30|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|0
1727685970000|2024-09-30 08:46:10|4211.4|4205.4|4213|4207|4213|4207|4211.4|4205.4|3
1727685980000|2024-09-30 08:46:20|4212.9|4206.9|4213.5|4207.5|4214|4208|4212.9|4206.9|1
1727685990000|2024-09-30 08:46:30|4213.9|4207.9|4212.5|4206.5|4213.9|4207.9|4212.5|4206.5|0
1727686010000|2024-09-30 08:46:50|4212.2|4206.2|4211.5|4205.5|4212.5|4206.5|4211.5|4205.5|0
1727686020000|2024-09-30 08:47:00|4211.9|4205.9|4212.4|4206.4|4212.5|4206.5|4211.5|4205.5|1
1727686030000|2024-09-30 08:47:10|4212.2|4206.2|4212.5|4206.5|4212.5|4206.5|4212.2|4206.2|0
1727686040000|2024-09-30 08:47:20|4211.5|4205.5|4211.9|4205.9|4211.9|4205.9|4211.5|4205.5|0
1727686050000|2024-09-30 08:47:30|4211.4|4205.4|4210.5|4204.5|4211.4|4205.4|4210.5|4204.5|1
1727686060000|2024-09-30 08:47:40|4210.9|4204.9|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|0
1727686070000|2024-09-30 08:47:50|4211.5|4205.5|4210.5|4204.5|4211.5|4205.5|4210.5|4204.5|0
1727686080000|2024-09-30 08:48:00|4210.4|4204.4|4210.5|4204.5|4210.5|4204.5|4210|4204|0
1727686090000|2024-09-30 08:48:10|4210.9|4204.9|4210.9|4204.9|4211.5|4205.5|4210.9|4204.9|0
1727686100000|2024-09-30 08:48:20|4211.2|4205.2|4211.5|4205.5|4211.5|4205.5|4211.2|4205.2|0
1727686120000|2024-09-30 08:48:40|4211.4|4205.4|4212.5|4206.5|4212.5|4206.5|4210.9|4204.9|0
1727686140000|2024-09-30 08:49:00|4212|4206|4211.9|4205.9|4212|4206|4211.9|4205.9|0
1727686150000|2024-09-30 08:49:10|4212|4206|4212.5|4206.5|4212.5|4206.5|4212|4206|1
1727686160000|2024-09-30 08:49:20|4212.4|4206.4|4213|4207|4213.2|4207.2|4212.4|4206.4|0
1727686170000|2024-09-30 08:49:30|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1727686180000|2024-09-30 08:49:40|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213|4207|1
1727686190000|2024-09-30 08:49:50|4214|4208|4214|4208|4214|4208|4213.9|4207.9|0
1727686200000|2024-09-30 08:50:00|4213.9|4207.9|4215.5|4209.5|4215.5|4209.5|4213.9|4207.9|2
1727686210000|2024-09-30 08:50:10|4215.2|4209.2|4216.5|4210.5|4216.5|4210.5|4214.9|4208.9|1
1727686220000|2024-09-30 08:50:20|4215.9|4209.9|4215.9|4209.9|4216.5|4210.5|4215.9|4209.9|0
1727686230000|2024-09-30 08:50:30|4215|4209|4214.5|4208.5|4215|4209|4214.5|4208.5|6
1727686240000|2024-09-30 08:50:40|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1727686250000|2024-09-30 08:50:50|4214|4208|4213.9|4207.9|4214|4208|4213.9|4207.9|0
1727686260000|2024-09-30 08:51:00|4213.2|4207.2|4212.9|4206.9|4213.2|4207.2|4212.9|4206.9|1
1727686270000|2024-09-30 08:51:10|4213|4207|4212.9|4206.9|4213|4207|4212.9|4206.9|0
1727686280000|2024-09-30 08:51:20|4212.7|4206.7|4210.9|4204.9|4212.9|4206.9|4210.9|4204.9|5
1727686290000|2024-09-30 08:51:30|4211|4205|4211.9|4205.9|4211.9|4205.9|4211|4205|5
1727686300000|2024-09-30 08:51:40|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4211.9|4205.9|2
1727686320000|2024-09-30 08:52:00|4212.9|4206.9|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|0
1727686330000|2024-09-30 08:52:10|4213.4|4207.4|4212.9|4206.9|4213.5|4207.5|4212.9|4206.9|0
1727686340000|2024-09-30 08:52:20|4212.5|4206.5|4211.9|4205.9|4212.5|4206.5|4211.9|4205.9|0
1727686350000|2024-09-30 08:52:30|4211.5|4205.5|4211.5|4205.5|4211.9|4205.9|4211.5|4205.5|0
1727686360000|2024-09-30 08:52:40|4211.4|4205.4|4211.5|4205.5|4211.5|4205.5|4211.4|4205.4|0
1727686370000|2024-09-30 08:52:50|4211.9|4205.9|4211.5|4205.5|4211.9|4205.9|4211.5|4205.5|0
1727686380000|2024-09-30 08:53:00|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1727686390000|2024-09-30 08:53:10|4211.5|4205.5|4210.9|4204.9|4211.5|4205.5|4210.9|4204.9|1
1727686400000|2024-09-30 08:53:20|4209.5|4203.5|4210.5|4204.5|4211.5|4205.5|4209.4|4203.4|4
1727686420000|2024-09-30 08:53:40|4210.9|4204.9|4211|4205|4211|4205|4210.5|4204.5|0
1727686430000|2024-09-30 08:53:50|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1727686440000|2024-09-30 08:54:00|4210.4|4204.4|4209.9|4203.9|4210.5|4204.5|4209.9|4203.9|0
1727686450000|2024-09-30 08:54:10|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|1
1727686460000|2024-09-30 08:54:20|4209.9|4203.9|4209.2|4203.2|4209.9|4203.9|4209.2|4203.2|0
1727686480000|2024-09-30 08:54:40|4208.9|4202.9|4208.5|4202.5|4208.9|4202.9|4208.5|4202.5|0
1727686490000|2024-09-30 08:54:50|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1727686500000|2024-09-30 08:55:00|4209.2|4203.2|4209.9|4203.9|4209.9|4203.9|4209.2|4203.2|1
1727686510000|2024-09-30 08:55:10|4209.5|4203.5|4209.9|4203.9|4209.9|4203.9|4209.5|4203.5|0
1727686520000|2024-09-30 08:55:20|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1727686530000|2024-09-30 08:55:30|4209.9|4203.9|4208.5|4202.5|4209.9|4203.9|4208.5|4202.5|0
1727686540000|2024-09-30 08:55:40|4208.9|4202.9|4209.9|4203.9|4209.9|4203.9|4208.9|4202.9|1
1727686560000|2024-09-30 08:56:00|4210.5|4204.5|4210.9|4204.9|4210.9|4204.9|4210.5|4204.5|1
1727686570000|2024-09-30 08:56:10|4210.5|4204.5|4211.5|4205.5|4211.5|4205.5|4210.5|4204.5|0
1727686580000|2024-09-30 08:56:20|4211.9|4205.9|4212.5|4206.5|4212.5|4206.5|4211.9|4205.9|1
1727686590000|2024-09-30 08:56:30|4213|4207|4212.9|4206.9|4213|4207|4212.9|4206.9|2
1727686610000|2024-09-30 08:56:50|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1727686620000|2024-09-30 08:57:00|4212.2|4206.2|4212.9|4206.9|4212.9|4206.9|4212.2|4206.2|0
1727686630000|2024-09-30 08:57:10|4212.4|4206.4|4212.5|4206.5|4212.5|4206.5|4212.4|4206.4|2
1727686640000|2024-09-30 08:57:20|4212.4|4206.4|4211.5|4205.5|4212.4|4206.4|4211.5|4205.5|0
1727686650000|2024-09-30 08:57:30|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1727686660000|2024-09-30 08:57:40|4212|4206|4213.5|4207.5|4213.5|4207.5|4211.9|4205.9|3
1727686670000|2024-09-30 08:57:50|4213.7|4207.7|4212.9|4206.9|4213.7|4207.7|4212.9|4206.9|5
1727686680000|2024-09-30 08:58:00|4213|4207|4213|4207|4213|4207|4213|4207|0
1727686690000|2024-09-30 08:58:10|4213.5|4207.5|4214.2|4208.2|4214.2|4208.2|4213.5|4207.5|1
1727686700000|2024-09-30 08:58:20|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1727686710000|2024-09-30 08:58:30|4214.2|4208.2|4215|4209|4215|4209|4214.2|4208.2|2
1727686720000|2024-09-30 08:58:40|4214.9|4208.9|4215|4209|4215|4209|4214.9|4208.9|0
1727686730000|2024-09-30 08:58:50|4214.5|4208.5|4213.9|4207.9|4214.9|4208.9|4213.9|4207.9|0
1727686740000|2024-09-30 08:59:00|4214.2|4208.2|4215.9|4209.9|4215.9|4209.9|4214.2|4208.2|3
1727686760000|2024-09-30 08:59:20|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|2
1727686770000|2024-09-30 08:59:30|4217|4211|4216.9|4210.9|4217.2|4211.2|4216.9|4210.9|2
1727686790000|2024-09-30 08:59:50|4216|4210|4216|4210|4216|4210|4215.9|4209.9|16
1727686800000|2024-09-30 09:00:00|4216.9|4210.9|4214.9|4208.9|4216.9|4210.9|4214.5|4208.5|2
1727686810000|2024-09-30 09:00:10|4214.5|4208.5|4213.9|4207.9|4214.5|4208.5|4213.9|4207.9|0
1727686820000|2024-09-30 09:00:20|4214.2|4208.2|4213.9|4207.9|4214.9|4208.9|4213.9|4207.9|2
1727686840000|2024-09-30 09:00:40|4213|4207|4213.5|4207.5|4213.5|4207.5|4213|4207|1
1727686850000|2024-09-30 09:00:50|4213.4|4207.4|4212.9|4206.9|4213.4|4207.4|4212.9|4206.9|0
1727686860000|2024-09-30 09:01:00|4212.1|4206.1|4210.9|4204.9|4212.1|4206.1|4210.9|4204.9|1
1727686870000|2024-09-30 09:01:10|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4
1727686900000|2024-09-30 09:01:40|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1727686910000|2024-09-30 09:01:50|4212.5|4206.5|4212.5|4206.5|4213|4207|4212.5|4206.5|1
1727686920000|2024-09-30 09:02:00|4212.2|4206.2|4208.9|4202.9|4212.2|4206.2|4208.5|4202.5|43
1727686930000|2024-09-30 09:02:10|4208.7|4202.7|4207.2|4201.2|4208.7|4202.7|4207.2|4201.2|2
1727686940000|2024-09-30 09:02:20|4206.5|4200.5|4208.2|4202.2|4208.2|4202.2|4206.5|4200.5|1
1727686950000|2024-09-30 09:02:30|4207.9|4201.9|4208.2|4202.2|4208.2|4202.2|4207.4|4201.4|0
1727686960000|2024-09-30 09:02:40|4207.9|4201.9|4208.2|4202.2|4208.2|4202.2|4207.9|4201.9|0
1727686970000|2024-09-30 09:02:50|4207.5|4201.5|4206.4|4200.4|4207.9|4201.9|4206.2|4200.2|12
1727686980000|2024-09-30 09:03:00|4206.2|4200.2|4205.5|4199.5|4206.2|4200.2|4205.2|4199.2|0
1727686990000|2024-09-30 09:03:10|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|10
1727687000000|2024-09-30 09:03:20|4205|4199|4205.5|4199.5|4205.5|4199.5|4205|4199|0
1727687030000|2024-09-30 09:03:50|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1727687040000|2024-09-30 09:04:00|4205.2|4199.2|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|0
1727687050000|2024-09-30 09:04:10|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.2|4198.2|5
1727687060000|2024-09-30 09:04:20|4204.5|4198.5|4205.5|4199.5|4205.5|4199.5|4204.5|4198.5|0
1727687080000|2024-09-30 09:04:40|4206.2|4200.2|4205.5|4199.5|4206.5|4200.5|4205.5|4199.5|0
1727687090000|2024-09-30 09:04:50|4205.2|4199.2|4205.4|4199.4|4205.4|4199.4|4204.5|4198.5|0
1727687100000|2024-09-30 09:05:00|4204.9|4198.9|4204.5|4198.5|4204.9|4198.9|4204.5|4198.5|2
1727687110000|2024-09-30 09:05:10|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|1
1727687140000|2024-09-30 09:05:40|4203.9|4197.9|4204.4|4198.4|4204.4|4198.4|4203.5|4197.5|1
1727687150000|2024-09-30 09:05:50|4204.5|4198.5|4203.5|4197.5|4205.4|4199.4|4203.5|4197.5|1
1727687160000|2024-09-30 09:06:00|4203.4|4197.4|4204.5|4198.5|4204.9|4198.9|4203.4|4197.4|3
1727687170000|2024-09-30 09:06:10|4204.4|4198.4|4204.5|4198.5|4204.5|4198.5|4203.9|4197.9|1
1727687190000|2024-09-30 09:06:30|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|0
1727687200000|2024-09-30 09:06:40|4205|4199|4206.2|4200.2|4206.2|4200.2|4205|4199|1
1727687210000|2024-09-30 09:06:50|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1727687230000|2024-09-30 09:07:10|4206.9|4200.9|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|1
1727687250000|2024-09-30 09:07:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|1
1727687260000|2024-09-30 09:07:40|4207.2|4201.2|4207.2|4201.2|4207.4|4201.4|4207.2|4201.2|0
1727687270000|2024-09-30 09:07:50|4207.4|4201.4|4207.2|4201.2|4207.4|4201.4|4207.2|4201.2|0
1727687280000|2024-09-30 09:08:00|4206.9|4200.9|4206.7|4200.7|4206.9|4200.9|4206.7|4200.7|0
1727687290000|2024-09-30 09:08:10|4206.4|4200.4|4206.5|4200.5|4206.5|4200.5|4206|4200|3
1727687300000|2024-09-30 09:08:20|4206.4|4200.4|4207.2|4201.2|4207.2|4201.2|4206.2|4200.2|0
1727687310000|2024-09-30 09:08:30|4207.4|4201.4|4207.2|4201.2|4207.4|4201.4|4207.2|4201.2|0
1727687320000|2024-09-30 09:08:40|4206.9|4200.9|4206.5|4200.5|4207.4|4201.4|4206.5|4200.5|0
1727687340000|2024-09-30 09:09:00|4206.9|4200.9|4206.9|4200.9|4207|4201|4206.9|4200.9|0
1727687350000|2024-09-30 09:09:10|4207.4|4201.4|4207.7|4201.7|4207.7|4201.7|4207.4|4201.4|2
1727687360000|2024-09-30 09:09:20|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.2|4201.2|0
1727687370000|2024-09-30 09:09:30|4207.2|4201.2|4207.4|4201.4|4207.4|4201.4|4207.2|4201.2|0
1727687380000|2024-09-30 09:09:40|4207.2|4201.2|4207.4|4201.4|4207.4|4201.4|4207.2|4201.2|0
1727687400000|2024-09-30 09:10:00|4207.2|4201.2|4210|4204|4210|4204|4207.2|4201.2|3
1727687410000|2024-09-30 09:10:10|4210.2|4204.2|4211.2|4205.2|4211.2|4205.2|4210.2|4204.2|1
1727687420000|2024-09-30 09:10:20|4211.4|4205.4|4209.5|4203.5|4211.4|4205.4|4209.4|4203.4|2
1727687430000|2024-09-30 09:10:30|4209.4|4203.4|4209.2|4203.2|4209.5|4203.5|4208.7|4202.7|0
1727687440000|2024-09-30 09:10:40|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1727687450000|2024-09-30 09:10:50|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|1
1727687460000|2024-09-30 09:11:00|4208.4|4202.4|4208.4|4202.4|4208.5|4202.5|4208.4|4202.4|11
1727687470000|2024-09-30 09:11:10|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.4|4202.4|0
1727687480000|2024-09-30 09:11:20|4208.4|4202.4|4208.5|4202.5|4208.9|4202.9|4208.4|4202.4|0
1727687490000|2024-09-30 09:11:30|4208.9|4202.9|4207.9|4201.9|4208.9|4202.9|4207.9|4201.9|1
1727687500000|2024-09-30 09:11:40|4209.4|4203.4|4209.4|4203.4|4209.5|4203.5|4208.5|4202.5|1
1727687510000|2024-09-30 09:11:50|4209.5|4203.5|4209.4|4203.4|4209.5|4203.5|4209|4203|0
1727687520000|2024-09-30 09:12:00|4209.2|4203.2|4208.5|4202.5|4209.2|4203.2|4208.5|4202.5|0
1727687530000|2024-09-30 09:12:10|4208.4|4202.4|4208.5|4202.5|4208.5|4202.5|4208.4|4202.4|0
1727687550000|2024-09-30 09:12:30|4208.2|4202.2|4208.5|4202.5|4208.9|4202.9|4207.9|4201.9|1
1727687560000|2024-09-30 09:12:40|4208.4|4202.4|4208.4|4202.4|4208.5|4202.5|4208.4|4202.4|0
1727687570000|2024-09-30 09:12:50|4208.2|4202.2|4208.5|4202.5|4208.5|4202.5|4208|4202|0
1727687580000|2024-09-30 09:13:00|4208.4|4202.4|4208.5|4202.5|4208.5|4202.5|4208.4|4202.4|0
1727687590000|2024-09-30 09:13:10|4208.2|4202.2|4208.5|4202.5|4209.4|4203.4|4207.9|4201.9|5
1727687600000|2024-09-30 09:13:20|4208.9|4202.9|4209.9|4203.9|4209.9|4203.9|4208.9|4202.9|0
1727687610000|2024-09-30 09:13:30|4208.5|4202.5|4209.7|4203.7|4209.7|4203.7|4208.5|4202.5|2
1727687620000|2024-09-30 09:13:40|4209.9|4203.9|4209.5|4203.5|4209.9|4203.9|4208.5|4202.5|5
1727687630000|2024-09-30 09:13:50|4209.4|4203.4|4209.5|4203.5|4209.9|4203.9|4209.4|4203.4|2
1727687640000|2024-09-30 09:14:00|4209.4|4203.4|4209.9|4203.9|4210.7|4204.7|4209.4|4203.4|6
1727687650000|2024-09-30 09:14:10|4209.5|4203.5|4209.5|4203.5|4209.9|4203.9|4209.5|4203.5|0
1727687660000|2024-09-30 09:14:20|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|1
1727687670000|2024-09-30 09:14:30|4208.4|4202.4|4208.5|4202.5|4208.5|4202.5|4208.4|4202.4|0
1727687690000|2024-09-30 09:14:50|4208.2|4202.2|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|2
1727687700000|2024-09-30 09:15:00|4207.2|4201.2|4207.9|4201.9|4207.9|4201.9|4207.2|4201.2|2
1727687720000|2024-09-30 09:15:20|4207.7|4201.7|4206.9|4200.9|4207.7|4201.7|4206.9|4200.9|2
1727687730000|2024-09-30 09:15:30|4207.2|4201.2|4207|4201|4207.4|4201.4|4207|4201|0
1727687740000|2024-09-30 09:15:40|4206.7|4200.7|4206.5|4200.5|4206.7|4200.7|4206.2|4200.2|0
1727687760000|2024-09-30 09:16:00|4206.4|4200.4|4205.9|4199.9|4206.5|4200.5|4205.5|4199.5|0
1727687770000|2024-09-30 09:16:10|4205|4199|4204.9|4198.9|4205|4199|4204.9|4198.9|0
1727687800000|2024-09-30 09:16:40|4205|4199|4205|4199|4205.4|4199.4|4205|4199|0
1727687820000|2024-09-30 09:17:00|4204.4|4198.4|4204.5|4198.5|4204.5|4198.5|4204.4|4198.4|0
1727687830000|2024-09-30 09:17:10|4204.4|4198.4|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|0
1727687840000|2024-09-30 09:17:20|4204|4198|4204.5|4198.5|4204.5|4198.5|4204|4198|1
1727687850000|2024-09-30 09:17:30|4204.9|4198.9|4205|4199|4205.5|4199.5|4204.9|4198.9|0
1727687860000|2024-09-30 09:17:40|4204.9|4198.9|4205.4|4199.4|4205.5|4199.5|4204.9|4198.9|0
1727687870000|2024-09-30 09:17:50|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|0
1727687890000|2024-09-30 09:18:10|4206.2|4200.2|4205.5|4199.5|4206.2|4200.2|4205.5|4199.5|0
1727687900000|2024-09-30 09:18:20|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|2
1727687920000|2024-09-30 09:18:40|4204|4198|4203.9|4197.9|4204|4198|4203.9|4197.9|0
1727687930000|2024-09-30 09:18:50|4203.7|4197.7|4201.2|4195.2|4203.9|4197.9|4201.2|4195.2|34
1727687940000|2024-09-30 09:19:00|4200.5|4194.5|4200.4|4194.4|4200.5|4194.5|4200.4|4194.4|0
1727687960000|2024-09-30 09:19:20|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1727687970000|2024-09-30 09:19:30|4200.9|4194.9|4201.2|4195.2|4201.2|4195.2|4200.9|4194.9|1
1727687980000|2024-09-30 09:19:40|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201|4195|0
1727687990000|2024-09-30 09:19:50|4201.4|4195.4|4201.5|4195.5|4201.5|4195.5|4201.4|4195.4|0
1727688000000|2024-09-30 09:20:00|4201.4|4195.4|4200.9|4194.9|4201.4|4195.4|4200.9|4194.9|0
1727688010000|2024-09-30 09:20:10|4201.4|4195.4|4201|4195|4201.5|4195.5|4200.5|4194.5|13
1727688020000|2024-09-30 09:20:20|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1727688030000|2024-09-30 09:20:30|4201.2|4195.2|4201|4195|4201.5|4195.5|4201|4195|1
1727688040000|2024-09-30 09:20:40|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|1
1727688050000|2024-09-30 09:20:50|4201|4195|4201.4|4195.4|4201.5|4195.5|4201|4195|1
1727688060000|2024-09-30 09:21:00|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1727688070000|2024-09-30 09:21:10|||||||||2
1727688080000|2024-09-30 09:21:20|4199.9|4193.9|4200.4|4194.4|4200.4|4194.4|4199.9|4193.9|2
1727688090000|2024-09-30 09:21:30|4200.5|4194.5|4201.2|4195.2|4201.2|4195.2|4200.5|4194.5|0
1727688100000|2024-09-30 09:21:40|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1727688110000|2024-09-30 09:21:50|||||||||3
1727688120000|2024-09-30 09:22:00|4200.5|4194.5|4200.9|4194.9|4201.2|4195.2|4200|4194|10
1727688130000|2024-09-30 09:22:10|4201.5|4195.5|4201.2|4195.2|4201.5|4195.5|4200.9|4194.9|1
1727688140000|2024-09-30 09:22:20|4201.4|4195.4|4201.5|4195.5|4201.9|4195.9|4201.2|4195.2|1
1727688150000|2024-09-30 09:22:30|4201.4|4195.4|4201.5|4195.5|4201.5|4195.5|4201.4|4195.4|0
1727688160000|2024-09-30 09:22:40|4201.4|4195.4|4201.5|4195.5|4201.9|4195.9|4201.2|4195.2|2
1727688170000|2024-09-30 09:22:50|4201.9|4195.9|4202.5|4196.5|4202.5|4196.5|4201.5|4195.5|4
1727688180000|2024-09-30 09:23:00|4202.9|4196.9|4202.9|4196.9|4203.2|4197.2|4202.5|4196.5|0
1727688190000|2024-09-30 09:23:10|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1727688240000|2024-09-30 09:24:00|4203|4197|4204.5|4198.5|4204.5|4198.5|4202.5|4196.5|0
1727688250000|2024-09-30 09:24:10|4203.9|4197.9|4204|4198|4204|4198|4203.5|4197.5|2
1727688260000|2024-09-30 09:24:20|4203.9|4197.9|4204.5|4198.5|4204.5|4198.5|4203.5|4197.5|0
1727688270000|2024-09-30 09:24:30|4203.9|4197.9|4204.4|4198.4|4204.5|4198.5|4203.9|4197.9|0
1727688280000|2024-09-30 09:24:40|4204.5|4198.5|4203.9|4197.9|4204.5|4198.5|4203.9|4197.9|0
1727688290000|2024-09-30 09:24:50|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204|4198|0
1727688300000|2024-09-30 09:25:00|4205|4199|4205.5|4199.5|4205.5|4199.5|4205|4199|0
1727688310000|2024-09-30 09:25:10|4205.4|4199.4|4205.4|4199.4|4205.5|4199.5|4204.9|4198.9|0
1727688320000|2024-09-30 09:25:20|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.5|4198.5|0
1727688330000|2024-09-30 09:25:30|4204.5|4198.5|4204.9|4198.9|4205.5|4199.5|4204.5|4198.5|1
1727688350000|2024-09-30 09:25:50|4205.4|4199.4|4206|4200|4206.4|4200.4|4205.4|4199.4|2
1727688360000|2024-09-30 09:26:00|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.4|4199.4|2
1727688380000|2024-09-30 09:26:20|4205.9|4199.9|4206.7|4200.7|4206.7|4200.7|4205.9|4199.9|0
1727688400000|2024-09-30 09:26:40|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|2
1727688410000|2024-09-30 09:26:50|4205.9|4199.9|4208|4202|4208.5|4202.5|4205.9|4199.9|1
1727688420000|2024-09-30 09:27:00|4208.9|4202.9|4207.5|4201.5|4208.9|4202.9|4207.4|4201.4|4
1727688430000|2024-09-30 09:27:10|4207.9|4201.9|4208.5|4202.5|4208.9|4202.9|4207.9|4201.9|3
1727688440000|2024-09-30 09:27:20|4208.2|4202.2|4207.5|4201.5|4208.2|4202.2|4207.5|4201.5|0
1727688450000|2024-09-30 09:27:30|4207.9|4201.9|4209.5|4203.5|4209.5|4203.5|4207.5|4201.5|16
1727688460000|2024-09-30 09:27:40|4209.2|4203.2|4209.2|4203.2|4209.9|4203.9|4209.2|4203.2|21
1727688470000|2024-09-30 09:27:50|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.2|4203.2|0
1727688480000|2024-09-30 09:28:00|4210.2|4204.2|4209.9|4203.9|4210.2|4204.2|4209.9|4203.9|0
1727688490000|2024-09-30 09:28:10|4209.7|4203.7|4209.5|4203.5|4209.7|4203.7|4209.2|4203.2|3
1727688500000|2024-09-30 09:28:20|4209.2|4203.2|4208.5|4202.5|4209.2|4203.2|4208.2|4202.2|2
1727688510000|2024-09-30 09:28:30|4208.2|4202.2|4209.5|4203.5|4209.5|4203.5|4208.2|4202.2|0
1727688520000|2024-09-30 09:28:40|4209.4|4203.4|4209.5|4203.5|4209.5|4203.5|4208.5|4202.5|4
1727688530000|2024-09-30 09:28:50|4209.4|4203.4|4208.9|4202.9|4209.5|4203.5|4208.9|4202.9|0
1727688540000|2024-09-30 09:29:00|4208.5|4202.5|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|3
1727688560000|2024-09-30 09:29:20|4206.4|4200.4|4206.5|4200.5|4206.5|4200.5|4205.5|4199.5|3
1727688580000|2024-09-30 09:29:40|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|0
1727688590000|2024-09-30 09:29:50|4206.4|4200.4|4206.5|4200.5|4206.5|4200.5|4206.4|4200.4|1
1727688600000|2024-09-30 09:30:00|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|0
1727688610000|2024-09-30 09:30:10|4206.2|4200.2|4205.5|4199.5|4206.9|4200.9|4205.4|4199.4|2
1727688620000|2024-09-30 09:30:20|4205.4|4199.4|4205.5|4199.5|4205.9|4199.9|4205.4|4199.4|0
1727688630000|2024-09-30 09:30:30|4205.4|4199.4|4204.5|4198.5|4205.4|4199.4|4204.5|4198.5|0
1727688640000|2024-09-30 09:30:40|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.2|4197.2|4
1727688660000|2024-09-30 09:31:00|4204.9|4198.9|4205.5|4199.5|4205.5|4199.5|4204.9|4198.9|2
1727688670000|2024-09-30 09:31:10|4205.9|4199.9|4206.2|4200.2|4206.2|4200.2|4205.9|4199.9|0
1727688680000|2024-09-30 09:31:20|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.5|4199.5|8
1727688690000|2024-09-30 09:31:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1727688700000|2024-09-30 09:31:40|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|0
1727688710000|2024-09-30 09:31:50|4206.7|4200.7|4206.9|4200.9|4207.2|4201.2|4206.4|4200.4|1
1727688730000|2024-09-30 09:32:10|4207.2|4201.2|4207.9|4201.9|4208.2|4202.2|4207.2|4201.2|0
1727688740000|2024-09-30 09:32:20|4208|4202|4208|4202|4208.7|4202.7|4208|4202|1
1727688750000|2024-09-30 09:32:30|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1727688760000|2024-09-30 09:32:40|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|0
1727688770000|2024-09-30 09:32:50|4207.7|4201.7|4206.9|4200.9|4207.9|4201.9|4206.7|4200.7|1
1727688780000|2024-09-30 09:33:00|4207.2|4201.2|4208.2|4202.2|4208.2|4202.2|4207.2|4201.2|1
1727688790000|2024-09-30 09:33:10|4207.9|4201.9|4206.9|4200.9|4207.9|4201.9|4206.9|4200.9|0
1727688800000|2024-09-30 09:33:20|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|0
1727688830000|2024-09-30 09:33:50|4207.9|4201.9|4208.2|4202.2|4208.2|4202.2|4207.9|4201.9|0
1727688850000|2024-09-30 09:34:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.2|4201.2|0
1727688860000|2024-09-30 09:34:20|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|0
1727688870000|2024-09-30 09:34:30|4207.5|4201.5|4206.9|4200.9|4207.9|4201.9|4206.9|4200.9|1
1727688880000|2024-09-30 09:34:40|4206.7|4200.7|4206.9|4200.9|4206.9|4200.9|4206.2|4200.2|3
1727688890000|2024-09-30 09:34:50|4206.7|4200.7|4206.7|4200.7|4206.9|4200.9|4206.7|4200.7|0
1727688900000|2024-09-30 09:35:00|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.2|4199.2|3
1727688920000|2024-09-30 09:35:20|4205.2|4199.2|4205.4|4199.4|4205.4|4199.4|4205.2|4199.2|0
1727688930000|2024-09-30 09:35:30|4205.7|4199.7|4205.2|4199.2|4205.9|4199.9|4205.2|4199.2|0
1727688950000|2024-09-30 09:35:50|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.7|4198.7|0
1727688960000|2024-09-30 09:36:00|4204.7|4198.7|4203.7|4197.7|4204.7|4198.7|4203.2|4197.2|1
1727688970000|2024-09-30 09:36:10|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|1
1727688990000|2024-09-30 09:36:30|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|0
1727689000000|2024-09-30 09:36:40|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|1
1727689010000|2024-09-30 09:36:50|4203.2|4197.2|4202.9|4196.9|4203.2|4197.2|4202.9|4196.9|0
1727689020000|2024-09-30 09:37:00|4202.7|4196.7|4202.9|4196.9|4202.9|4196.9|4202.7|4196.7|0
1727689040000|2024-09-30 09:37:20|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1727689050000|2024-09-30 09:37:30|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|19
1727689060000|2024-09-30 09:37:40|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|0
1727689070000|2024-09-30 09:37:50|4202.7|4196.7|4202.9|4196.9|4202.9|4196.9|4202.7|4196.7|0
1727689080000|2024-09-30 09:38:00|4202.7|4196.7|4203.5|4197.5|4203.7|4197.7|4202.7|4196.7|65
1727689090000|2024-09-30 09:38:10|4203.7|4197.7|4203.5|4197.5|4203.7|4197.7|4203.5|4197.5|1
1727689100000|2024-09-30 09:38:20|4203.7|4197.7|4203.5|4197.5|4203.7|4197.7|4203.5|4197.5|1
1727689110000|2024-09-30 09:38:30|4203|4197|4203.2|4197.2|4203.2|4197.2|4203|4197|2
1727689120000|2024-09-30 09:38:40|4203|4197|4203|4197|4203.2|4197.2|4203|4197|0
1727689130000|2024-09-30 09:38:50|4203.5|4197.5|4203.7|4197.7|4204.2|4198.2|4203.5|4197.5|3
1727689140000|2024-09-30 09:39:00|||||||||5
1727689150000|2024-09-30 09:39:10|4204|4198|4203.7|4197.7|4204|4198|4203.7|4197.7|3
1727689160000|2024-09-30 09:39:20|4204.2|4198.2|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|3
1727689170000|2024-09-30 09:39:30|4204|4198|4203.9|4197.9|4205.2|4199.2|4203.7|4197.7|26
1727689200000|2024-09-30 09:40:00|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|0
1727689210000|2024-09-30 09:40:10|4203.5|4197.5|4203.9|4197.9|4203.9|4197.9|4203.5|4197.5|3
1727689220000|2024-09-30 09:40:20|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|0
1727689230000|2024-09-30 09:40:30|4203.5|4197.5|4203.9|4197.9|4203.9|4197.9|4203.5|4197.5|1
1727689240000|2024-09-30 09:40:40|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|0
1727689250000|2024-09-30 09:40:50|4203.5|4197.5|4202.9|4196.9|4203.5|4197.5|4202.7|4196.7|1
1727689260000|2024-09-30 09:41:00|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4202.9|4196.9|0
1727689270000|2024-09-30 09:41:10|4202.9|4196.9|4202.5|4196.5|4202.9|4196.9|4202.5|4196.5|0
1727689280000|2024-09-30 09:41:20|4203.2|4197.2|4202.7|4196.7|4203.2|4197.2|4202.7|4196.7|0
1727689290000|2024-09-30 09:41:30|4202.5|4196.5|4202.5|4196.5|4202.9|4196.9|4202.5|4196.5|1
1727689310000|2024-09-30 09:41:50|||||||||5
1727689320000|2024-09-30 09:42:00|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.7|4196.7|6
1727689330000|2024-09-30 09:42:10|4203.2|4197.2|4202.5|4196.5|4203.2|4197.2|4202.3|4196.3|6
1727689340000|2024-09-30 09:42:20|4202.3|4196.3|4200.3|4194.3|4202.3|4196.3|4200.3|4194.3|7
1727689350000|2024-09-30 09:42:30|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.3|4194.3|0
1727689370000|2024-09-30 09:42:50|4200.8|4194.8|4201.5|4195.5|4201.5|4195.5|4200.8|4194.8|4
1727689380000|2024-09-30 09:43:00|4201.7|4195.7|4201.8|4195.8|4202.2|4196.2|4201.5|4195.5|1
1727689390000|2024-09-30 09:43:10|4202|4196|4202.5|4196.5|4202.5|4196.5|4202|4196|0
1727689400000|2024-09-30 09:43:20|4202.3|4196.3|4201.5|4195.5|4202.3|4196.3|4201.5|4195.5|1
1727689410000|2024-09-30 09:43:30|4201|4195|4200.5|4194.5|4201|4195|4200.5|4194.5|1
1727689420000|2024-09-30 09:43:40|4199.4|4193.4|4201.9|4195.9|4201.9|4195.9|4199.4|4193.4|5
1727689430000|2024-09-30 09:43:50|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1727689440000|2024-09-30 09:44:00|4201.5|4195.5|4200.5|4194.5|4201.5|4195.5|4200.5|4194.5|2
1727689460000|2024-09-30 09:44:20|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|4
1727689470000|2024-09-30 09:44:30|4201|4195|4201.2|4195.2|4201.2|4195.2|4201|4195|0
1727689490000|2024-09-30 09:44:50|4200.8|4194.8|4200.7|4194.7|4200.8|4194.8|4200.5|4194.5|0
1727689500000|2024-09-30 09:45:00|4201.2|4195.2|4203|4197|4203|4197|4201.2|4195.2|2
1727689510000|2024-09-30 09:45:10|4203.2|4197.2|4204.5|4198.5|4204.5|4198.5|4203.2|4197.2|1
1727689540000|2024-09-30 09:45:40|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|3
1727689550000|2024-09-30 09:45:50|4203.7|4197.7|4204|4198|4204.2|4198.2|4203.5|4197.5|0
1727689560000|2024-09-30 09:46:00|4203.8|4197.8|4203.5|4197.5|4203.8|4197.8|4203.5|4197.5|0
1727689580000|2024-09-30 09:46:20|4203.8|4197.8|4205.2|4199.2|4205.2|4199.2|4203.8|4197.8|0
1727689590000|2024-09-30 09:46:30|4205|4199|4205|4199|4205.2|4199.2|4205|4199|0
1727689600000|2024-09-30 09:46:40|4205.2|4199.2|4206.5|4200.5|4206.5|4200.5|4205.2|4199.2|7
1727689610000|2024-09-30 09:46:50|4206.7|4200.7|4205.5|4199.5|4206.7|4200.7|4205.5|4199.5|1
1727689650000|2024-09-30 09:47:30|4204.8|4198.8|4205.5|4199.5|4205.5|4199.5|4204.7|4198.7|8
1727689660000|2024-09-30 09:47:40|4203.7|4197.7|4203.2|4197.2|4204.7|4198.7|4202.9|4196.9|8
1727689670000|2024-09-30 09:47:50|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|0
1727689680000|2024-09-30 09:48:00|4203.2|4197.2|4205.7|4199.7|4206|4200|4203.2|4197.2|29
1727689700000|2024-09-30 09:48:20|4205.2|4199.2|4204.5|4198.5|4205.2|4199.2|4204.5|4198.5|2
1727689710000|2024-09-30 09:48:30|4205|4199|4204.2|4198.2|4205|4199|4204.2|4198.2|0
1727689720000|2024-09-30 09:48:40|4203.9|4197.9|4203.2|4197.2|4204.2|4198.2|4203.2|4197.2|0
1727689730000|2024-09-30 09:48:50|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|0
1727689740000|2024-09-30 09:49:00|4202.7|4196.7|4202.2|4196.2|4202.7|4196.7|4202|4196|7
1727689750000|2024-09-30 09:49:10|4202.5|4196.5|4202.7|4196.7|4203.2|4197.2|4202.5|4196.5|0
1727689760000|2024-09-30 09:49:20|4202.9|4196.9|4203.2|4197.2|4203.4|4197.4|4202.9|4196.9|0
1727689810000|2024-09-30 09:50:10|4203|4197|4203.2|4197.2|4203.2|4197.2|4203|4197|0
1727689820000|2024-09-30 09:50:20|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|5
1727689830000|2024-09-30 09:50:30|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1727689860000|2024-09-30 09:51:00|4202|4196|4201.5|4195.5|4202|4196|4201.5|4195.5|1
1727689870000|2024-09-30 09:51:10|4201.7|4195.7|4202|4196|4202.2|4196.2|4201.7|4195.7|0
1727689880000|2024-09-30 09:51:20|4202.2|4196.2|4199.9|4193.9|4202.2|4196.2|4199.9|4193.9|4
1727689890000|2024-09-30 09:51:30|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|2
1727689900000|2024-09-30 09:51:40|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|0
1727689920000|2024-09-30 09:52:00|4200.2|4194.2|4200.4|4194.4|4200.4|4194.4|4200.2|4194.2|0
1727689930000|2024-09-30 09:52:10|4201.2|4195.2|4200.9|4194.9|4201.2|4195.2|4200.2|4194.2|5
1727689940000|2024-09-30 09:52:20|4201.2|4195.2|4201.4|4195.4|4201.4|4195.4|4201.2|4195.2|0
1727689950000|2024-09-30 09:52:30|4201.2|4195.2|4202.2|4196.2|4202.5|4196.5|4201.2|4195.2|1
1727689960000|2024-09-30 09:52:40|4202.4|4196.4|4202.2|4196.2|4202.4|4196.4|4202.2|4196.2|0
1727689970000|2024-09-30 09:52:50|4202.4|4196.4|4202.9|4196.9|4202.9|4196.9|4202.4|4196.4|1
1727689980000|2024-09-30 09:53:00|4202.7|4196.7|4202.9|4196.9|4202.9|4196.9|4202.7|4196.7|0
1727690000000|2024-09-30 09:53:20|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|1
1727690010000|2024-09-30 09:53:30|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|0
1727690020000|2024-09-30 09:53:40|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|0
1727690030000|2024-09-30 09:53:50|4203.7|4197.7|4205.4|4199.4|4205.5|4199.5|4203.7|4197.7|2
1727690040000|2024-09-30 09:54:00|4205.2|4199.2|4205.9|4199.9|4205.9|4199.9|4205.2|4199.2|0
1727690050000|2024-09-30 09:54:10|4205.5|4199.5|4205.4|4199.4|4205.5|4199.5|4205.2|4199.2|3
1727690060000|2024-09-30 09:54:20|4205.2|4199.2|4204.9|4198.9|4205.2|4199.2|4204.9|4198.9|0
1727690090000|2024-09-30 09:54:50|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|0
1727690100000|2024-09-30 09:55:00|4204.5|4198.5|4204.9|4198.9|4205.2|4199.2|4204.5|4198.5|1
1727690110000|2024-09-30 09:55:10|4204.5|4198.5|4205.5|4199.5|4206.7|4200.7|4204.5|4198.5|24
1727690130000|2024-09-30 09:55:30|4205.2|4199.2|4204.5|4198.5|4205.2|4199.2|4204.5|4198.5|3
1727690150000|2024-09-30 09:55:50|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|4
1727690160000|2024-09-30 09:56:00|4203.9|4197.9|4203.9|4197.9|4204.2|4198.2|4203.9|4197.9|2
1727690200000|2024-09-30 09:56:40|4205|4199|4204.7|4198.7|4205|4199|4204.5|4198.5|1
1727690210000|2024-09-30 09:56:50|4204.9|4198.9|4203.2|4197.2|4204.9|4198.9|4203.2|4197.2|1
1727690220000|2024-09-30 09:57:00|4203.5|4197.5|4203.7|4197.7|4203.9|4197.9|4203.5|4197.5|0
1727690230000|2024-09-30 09:57:10|4203.9|4197.9|4205.2|4199.2|4205.2|4199.2|4203.9|4197.9|2
1727690270000|2024-09-30 09:57:50|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1727690280000|2024-09-30 09:58:00|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1727690290000|2024-09-30 09:58:10|4204.2|4198.2|4203.2|4197.2|4204.2|4198.2|4202.7|4196.7|12
1727690320000|2024-09-30 09:58:40|4202.7|4196.7|4202.5|4196.5|4202.7|4196.7|4202.5|4196.5|0
1727690330000|2024-09-30 09:58:50|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|2
1727690340000|2024-09-30 09:59:00|4203.7|4197.7|4203.5|4197.5|4203.9|4197.9|4203.5|4197.5|0
1727690360000|2024-09-30 09:59:20|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|0
1727690370000|2024-09-30 09:59:30|4203.9|4197.9|4203.5|4197.5|4203.9|4197.9|4203.5|4197.5|1
1727690380000|2024-09-30 09:59:40|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|0
1727690390000|2024-09-30 09:59:50|4203.9|4197.9|4205.2|4199.2|4205.2|4199.2|4203.9|4197.9|1
1727690400000|2024-09-30 10:00:00|4205.5|4199.5|4206|4200|4206.2|4200.2|4205.5|4199.5|2
1727690410000|2024-09-30 10:00:10|4205.7|4199.7|4205.5|4199.5|4205.7|4199.7|4205.5|4199.5|1
1727690420000|2024-09-30 10:00:20|4206|4200|4206|4200|4206|4200|4206|4200|10
1727690430000|2024-09-30 10:00:30|4205.5|4199.5|4205.5|4199.5|4206|4200|4205.5|4199.5|2
1727690440000|2024-09-30 10:00:40|4205.2|4199.2|4204.2|4198.2|4205.2|4199.2|4204.2|4198.2|2
1727690450000|2024-09-30 10:00:50|4203.8|4197.8|4203.5|4197.5|4203.8|4197.8|4203.5|4197.5|0
1727690480000|2024-09-30 10:01:20|4203.7|4197.7|4204.5|4198.5|4204.7|4198.7|4203.7|4197.7|5
1727690490000|2024-09-30 10:01:30|4204.7|4198.7|4204.5|4198.5|4204.7|4198.7|4204.5|4198.5|0
1727690500000|2024-09-30 10:01:40|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|1
1727690510000|2024-09-30 10:01:50|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|2
1727690520000|2024-09-30 10:02:00|4206.5|4200.5|4206.5|4200.5|4206.7|4200.7|4206.5|4200.5|8
1727690530000|2024-09-30 10:02:10|4206.7|4200.7|4211.9|4205.9|4211.9|4205.9|4206.7|4200.7|43
1727690540000|2024-09-30 10:02:20|4211.7|4205.7|4211.5|4205.5|4211.7|4205.7|4211.5|4205.5|10
1727690550000|2024-09-30 10:02:30|4211.7|4205.7|4211.7|4205.7|4211.9|4205.9|4211.7|4205.7|1
1727690560000|2024-09-30 10:02:40|4211.5|4205.5|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|5
1727690570000|2024-09-30 10:02:50|4212.2|4206.2|4213.2|4207.2|4214.2|4208.2|4212.2|4206.2|14
1727690580000|2024-09-30 10:03:00|4212.7|4206.7|4211.5|4205.5|4212.7|4206.7|4211.5|4205.5|7
1727690590000|2024-09-30 10:03:10|||||||||7
1727690610000|2024-09-30 10:03:30|||||||||1
1727690620000|2024-09-30 10:03:40|4211.3|4205.3|4211.5|4205.5|4211.5|4205.5|4211.3|4205.3|2
1727690630000|2024-09-30 10:03:50|||||||||1
1727690680000|2024-09-30 10:04:40|4212.5|4206.5|4211.5|4205.5|4212.5|4206.5|4211.5|4205.5|4
1727690710000|2024-09-30 10:05:10|4211.7|4205.7|4211.5|4205.5|4211.7|4205.7|4211.5|4205.5|4
1727690720000|2024-09-30 10:05:20|4211.7|4205.7|4211.5|4205.5|4211.7|4205.7|4211.5|4205.5|4
1727690730000|2024-09-30 10:05:30|4211.9|4205.9|4212.2|4206.2|4212.3|4206.3|4211.7|4205.7|9
1727690740000|2024-09-30 10:05:40|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|2
1727690750000|2024-09-30 10:05:50|4213.8|4207.8|4213.2|4207.2|4213.8|4207.8|4213.2|4207.2|0
1727690760000|2024-09-30 10:06:00|4212.2|4206.2|4213.2|4207.2|4213.5|4207.5|4212.2|4206.2|2
1727690770000|2024-09-30 10:06:10|4212.5|4206.5|4210.5|4204.5|4212.5|4206.5|4210.5|4204.5|8
1727690780000|2024-09-30 10:06:20|4210.2|4204.2|4210.5|4204.5|4210.5|4204.5|4210.2|4204.2|2
1727690790000|2024-09-30 10:06:30|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|1
1727690830000|2024-09-30 10:07:10|4209.5|4203.5|4209.2|4203.2|4209.5|4203.5|4209.2|4203.2|0
1727690850000|2024-09-30 10:07:30|4208.7|4202.7|4208.5|4202.5|4208.7|4202.7|4208.5|4202.5|0
1727690860000|2024-09-30 10:07:40|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1727690870000|2024-09-30 10:07:50|4208.5|4202.5|4208.7|4202.7|4208.7|4202.7|4208.5|4202.5|0
1727690880000|2024-09-30 10:08:00|4208.5|4202.5|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|1
1727690890000|2024-09-30 10:08:10|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|0
1727690900000|2024-09-30 10:08:20|4207.5|4201.5|4208.5|4202.5|4208.5|4202.5|4207.5|4201.5|4
1727690910000|2024-09-30 10:08:30|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1727690930000|2024-09-30 10:08:50|4208.5|4202.5|4209.2|4203.2|4209.2|4203.2|4208.5|4202.5|2
1727690940000|2024-09-30 10:09:00|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|1
1727690970000|2024-09-30 10:09:30|4210.5|4204.5|4211.5|4205.5|4211.5|4205.5|4210.5|4204.5|12
1727690980000|2024-09-30 10:09:40|4211.7|4205.7|4213.2|4207.2|4213.2|4207.2|4211.7|4205.7|4
1727690990000|2024-09-30 10:09:50|4213|4207|4213|4207|4213|4207|4213|4207|0
1727691000000|2024-09-30 10:10:00|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|0
1727691020000|2024-09-30 10:10:20|4215.5|4209.5|4215.7|4209.7|4215.7|4209.7|4215.5|4209.5|4
1727691030000|2024-09-30 10:10:30|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1727691040000|2024-09-30 10:10:40|4214.7|4208.7|4216.2|4210.2|4216.2|4210.2|4214.7|4208.7|6
1727691050000|2024-09-30 10:10:50|4216.8|4210.8|4216.8|4210.8|4217|4211|4216.8|4210.8|0
1727691060000|2024-09-30 10:11:00|4217|4211|4216.5|4210.5|4217|4211|4216.2|4210.2|1
1727691080000|2024-09-30 10:11:20|4216.2|4210.2|4215.5|4209.5|4216.2|4210.2|4215.5|4209.5|1
1727691120000|2024-09-30 10:12:00|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|1
1727691150000|2024-09-30 10:12:30|4217|4211|4217|4211|4217|4211|4217|4211|0
1727691180000|2024-09-30 10:13:00|4219.3|4213.3|4221.2|4215.2|4221.2|4215.2|4219.3|4213.3|25
1727691190000|2024-09-30 10:13:10|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1727691200000|2024-09-30 10:13:20|4220.5|4214.5|4221|4215|4221|4215|4220.5|4214.5|4
1727691210000|2024-09-30 10:13:30|4220.8|4214.8|4220.5|4214.5|4220.8|4214.8|4220.5|4214.5|0
1727691220000|2024-09-30 10:13:40|4219|4213|4218.2|4212.2|4219.2|4213.2|4218|4212|43
1727691270000|2024-09-30 10:14:30|4218.5|4212.5|4218|4212|4218.5|4212.5|4217.8|4211.8|0
1727691280000|2024-09-30 10:14:40|4218.2|4212.2|4219.5|4213.5|4219.5|4213.5|4217.8|4211.8|10
1727691290000|2024-09-30 10:14:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1727691300000|2024-09-30 10:15:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|3
1727691310000|2024-09-30 10:15:10|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|1
1727691330000|2024-09-30 10:15:30|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|2
1727691340000|2024-09-30 10:15:40|4220.8|4214.8|4220.5|4214.5|4220.8|4214.8|4220.5|4214.5|1
1727691350000|2024-09-30 10:15:50|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1727691360000|2024-09-30 10:16:00|4221.3|4215.3|4220.2|4214.2|4221.3|4215.3|4220.2|4214.2|1
1727691370000|2024-09-30 10:16:10|4220|4214|4220|4214|4220|4214|4220|4214|0
1727691380000|2024-09-30 10:16:20|4219.5|4213.5|4220|4214|4220|4214|4219.5|4213.5|1
1727691390000|2024-09-30 10:16:30|4220.2|4214.2|4220.5|4214.5|4220.8|4214.8|4220|4214|1
1727691400000|2024-09-30 10:16:40|4220.3|4214.3|4220.5|4214.5|4220.5|4214.5|4220.3|4214.3|3
1727691420000|2024-09-30 10:17:00|4220.3|4214.3|4220.5|4214.5|4220.5|4214.5|4220|4214|3
1727691430000|2024-09-30 10:17:10|4220.8|4214.8|4221|4215|4221.2|4215.2|4220.8|4214.8|0
1727691440000|2024-09-30 10:17:20|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1727691450000|2024-09-30 10:17:30|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|0
1727691460000|2024-09-30 10:17:40|||||||||1
1727691480000|2024-09-30 10:18:00|4221|4215|4221.8|4215.8|4222|4216|4221|4215|0
1727691490000|2024-09-30 10:18:10|4221.5|4215.5|4223.5|4217.5|4223.5|4217.5|4221.5|4215.5|4
1727691500000|2024-09-30 10:18:20|4222.5|4216.5|4223.2|4217.2|4223.2|4217.2|4222.5|4216.5|2
1727691510000|2024-09-30 10:18:30|4223|4217|4223|4217|4223|4217|4223|4217|1
1727691520000|2024-09-30 10:18:40|4222.8|4216.8|4222|4216|4222.8|4216.8|4221|4215|7
1727691530000|2024-09-30 10:18:50|4222.2|4216.2|4222.8|4216.8|4223|4217|4222.2|4216.2|0
1727691540000|2024-09-30 10:19:00|4223|4217|4225|4219|4225|4219|4222.2|4216.2|12
1727691550000|2024-09-30 10:19:10|4225.2|4219.2|4226.8|4220.8|4226.8|4220.8|4225.2|4219.2|16
1727691560000|2024-09-30 10:19:20|4226.5|4220.5|4226.8|4220.8|4226.8|4220.8|4226.1|4220.1|1
1727691570000|2024-09-30 10:19:30|4227.1|4221.1|4226.8|4220.8|4227.1|4221.1|4226.8|4220.8|2
1727691610000|2024-09-30 10:20:10|4226.6|4220.6|4226.8|4220.8|4226.8|4220.8|4226.4|4220.4|1
1727691630000|2024-09-30 10:20:30|4226.5|4220.5|4225.8|4219.8|4226.5|4220.5|4225.8|4219.8|5
1727691640000|2024-09-30 10:20:40|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.3|4220.3|1
1727691650000|2024-09-30 10:20:50|4225.8|4219.8|4225.5|4219.5|4225.8|4219.8|4225.5|4219.5|3
1727691660000|2024-09-30 10:21:00|4225|4219|4224.5|4218.5|4225.2|4219.2|4224|4218|5
1727691680000|2024-09-30 10:21:20|4224.3|4218.3|4224.5|4218.5|4224.5|4218.5|4224.3|4218.3|1
1727691690000|2024-09-30 10:21:30|||||||||1
1727691710000|2024-09-30 10:21:50|4225.1|4219.1|4225.5|4219.5|4225.5|4219.5|4225.1|4219.1|4
1727691720000|2024-09-30 10:22:00|4224.5|4218.5|4224.8|4218.8|4224.8|4218.8|4224.5|4218.5|2
1727691730000|2024-09-30 10:22:10|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1727691740000|2024-09-30 10:22:20|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1727691750000|2024-09-30 10:22:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1727691770000|2024-09-30 10:22:50|4223.5|4217.5|4225.8|4219.8|4225.8|4219.8|4223.5|4217.5|5
1727691780000|2024-09-30 10:23:00|4225.5|4219.5|4224.8|4218.8|4225.5|4219.5|4224.8|4218.8|4
1727691790000|2024-09-30 10:23:10|4224.5|4218.5|4224.5|4218.5|4224.8|4218.8|4224.5|4218.5|0
1727691810000|2024-09-30 10:23:30|4225.3|4219.3|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|1
1727691820000|2024-09-30 10:23:40|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1727691830000|2024-09-30 10:23:50|4225.8|4219.8|4224.8|4218.8|4225.8|4219.8|4224.8|4218.8|3
1727691840000|2024-09-30 10:24:00|4225|4219|4225.8|4219.8|4225.8|4219.8|4225|4219|0
1727691860000|2024-09-30 10:24:20|4225.3|4219.3|4227.5|4221.5|4227.5|4221.5|4224.8|4218.8|3
1727691880000|2024-09-30 10:24:40|4227|4221|4227|4221|4227|4221|4227|4221|2
1727691900000|2024-09-30 10:25:00|4227.2|4221.2|4226.8|4220.8|4227.2|4221.2|4226.5|4220.5|0
1727691910000|2024-09-30 10:25:10|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|0
1727691920000|2024-09-30 10:25:20|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|4
1727691940000|2024-09-30 10:25:40|4223.8|4217.8|4223.5|4217.5|4223.8|4217.8|4223.5|4217.5|1
1727691960000|2024-09-30 10:26:00|4223.8|4217.8|4224.2|4218.2|4224.2|4218.2|4223.5|4217.5|2
1727691980000|2024-09-30 10:26:20|4224|4218|4224.2|4218.2|4224.2|4218.2|4223.8|4217.8|0
1727691990000|2024-09-30 10:26:30|4224|4218|4223.8|4217.8|4224|4218|4223.8|4217.8|0
1727692000000|2024-09-30 10:26:40|4223.5|4217.5|4223.8|4217.8|4224|4218|4223.5|4217.5|2
1727692010000|2024-09-30 10:26:50|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1727692020000|2024-09-30 10:27:00|4224.5|4218.5|4224.8|4218.8|4224.8|4218.8|4224.5|4218.5|6
1727692030000|2024-09-30 10:27:10|4225|4219|4224.8|4218.8|4225|4219|4224.8|4218.8|1
1727692040000|2024-09-30 10:27:20|4225.8|4219.8|4225.5|4219.5|4225.8|4219.8|4225.5|4219.5|0
1727692060000|2024-09-30 10:27:40|4224.2|4218.2|4224.8|4218.8|4224.8|4218.8|4224.2|4218.2|1
1727692080000|2024-09-30 10:28:00|4225.1|4219.1|4224.8|4218.8|4225.1|4219.1|4224.8|4218.8|1
1727692090000|2024-09-30 10:28:10|4225.8|4219.8|4225.8|4219.8|4226|4220|4225.8|4219.8|8
1727692110000|2024-09-30 10:28:30|4226|4220|4226.5|4220.5|4226.5|4220.5|4226|4220|0
1727692120000|2024-09-30 10:28:40|4225|4219|4225|4219|4225|4219|4224.8|4218.8|2
1727692130000|2024-09-30 10:28:50|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|0
1727692140000|2024-09-30 10:29:00|4225|4219|4225|4219|4225.2|4219.2|4225|4219|0
1727692150000|2024-09-30 10:29:10|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225|4219|0
1727692160000|2024-09-30 10:29:20|4225.5|4219.5|4226.2|4220.2|4226.2|4220.2|4225.5|4219.5|0
1727692180000|2024-09-30 10:29:40|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|0
1727692190000|2024-09-30 10:29:50|4226|4220|4225.2|4219.2|4226|4220|4225|4219|0
1727692200000|2024-09-30 10:30:00|4225.5|4219.5|4225|4219|4225.8|4219.8|4225|4219|0
1727692210000|2024-09-30 10:30:10|4225.2|4219.2|4226|4220|4226|4220|4225.2|4219.2|0
1727692220000|2024-09-30 10:30:20|4226.2|4220.2|4226.5|4220.5|4226.5|4220.5|4226.2|4220.2|0
1727692250000|2024-09-30 10:30:50|4226.7|4220.7|4229.3|4223.3|4229.3|4223.3|4226.7|4220.7|4
1727692260000|2024-09-30 10:31:00|4229.5|4223.5|4229.2|4223.2|4229.5|4223.5|4229|4223|32
1727692270000|2024-09-30 10:31:10|4231.8|4225.8|4232.5|4226.5|4232.5|4226.5|4231.8|4225.8|26
1727692290000|2024-09-30 10:31:30|4232.9|4226.9|4233|4227|4233|4227|4232.9|4226.9|3
1727692300000|2024-09-30 10:31:40|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1727692310000|2024-09-30 10:31:50|4234|4228|4233.8|4227.8|4234|4228|4233.8|4227.8|3
1727692320000|2024-09-30 10:32:00|4233.2|4227.2|4233|4227|4233.2|4227.2|4232.8|4226.8|3
1727692340000|2024-09-30 10:32:20|4233.2|4227.2|4233.5|4227.5|4234.2|4228.2|4233|4227|1
1727692350000|2024-09-30 10:32:30|4233.2|4227.2|4233|4227|4233.2|4227.2|4233|4227|0
1727692360000|2024-09-30 10:32:40|4232.8|4226.8|4232.8|4226.8|4233|4227|4232.8|4226.8|0
1727692370000|2024-09-30 10:32:50|4233.1|4227.1|4234.5|4228.5|4234.5|4228.5|4233.1|4227.1|1
1727692380000|2024-09-30 10:33:00|4234|4228|4235|4229|4235|4229|4234|4228|7
1727692390000|2024-09-30 10:33:10|4234.8|4228.8|4234.5|4228.5|4234.8|4228.8|4234.5|4228.5|0
1727692400000|2024-09-30 10:33:20|4233.8|4227.8|4232.8|4226.8|4233.8|4227.8|4232.8|4226.8|4
1727692410000|2024-09-30 10:33:30|4233|4227|4232.3|4226.3|4233|4227|4232.3|4226.3|0
1727692420000|2024-09-30 10:33:40|4232.1|4226.1|4232.3|4226.3|4232.3|4226.3|4232.1|4226.1|0
1727692430000|2024-09-30 10:33:50|4231.8|4225.8|4231.6|4225.6|4231.8|4225.8|4231.6|4225.6|0
1727692440000|2024-09-30 10:34:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1727692460000|2024-09-30 10:34:20|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|1
1727692470000|2024-09-30 10:34:30|4231.6|4225.6|4232.8|4226.8|4232.8|4226.8|4231.6|4225.6|0
1727692490000|2024-09-30 10:34:50|4233.3|4227.3|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|0
1727692500000|2024-09-30 10:35:00|4233.1|4227.1|4232.8|4226.8|4233.1|4227.1|4232.8|4226.8|0
1727692510000|2024-09-30 10:35:10|4233.1|4227.1|4232.8|4226.8|4233.1|4227.1|4232.8|4226.8|1
1727692520000|2024-09-30 10:35:20|4233.3|4227.3|4233.5|4227.5|4233.5|4227.5|4233.3|4227.3|1
1727692530000|2024-09-30 10:35:30|4233.3|4227.3|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|3
1727692540000|2024-09-30 10:35:40|4233.6|4227.6|4232.8|4226.8|4233.8|4227.8|4232.8|4226.8|0
1727692560000|2024-09-30 10:36:00|4233.3|4227.3|4234.3|4228.3|4234.3|4228.3|4233.3|4227.3|1
1727692570000|2024-09-30 10:36:10|4234|4228|4234.3|4228.3|4234.3|4228.3|4234|4228|0
1727692590000|2024-09-30 10:36:30|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1727692600000|2024-09-30 10:36:40|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|1
1727692610000|2024-09-30 10:36:50|4235.5|4229.5|4236.5|4230.5|4236.5|4230.5|4235.2|4229.2|4
1727692620000|2024-09-30 10:37:00|4235.7|4229.7|4235.3|4229.3|4235.7|4229.7|4234.8|4228.8|4
1727692630000|2024-09-30 10:37:10|4234.8|4228.8|4235.8|4229.8|4235.8|4229.8|4234.3|4228.3|4
1727692640000|2024-09-30 10:37:20|4234.8|4228.8|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|2
1727692650000|2024-09-30 10:37:30|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|5
1727692660000|2024-09-30 10:37:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|20
1727692680000|2024-09-30 10:38:00|4237.6|4231.6|4238.2|4232.2|4238.3|4232.3|4237.6|4231.6|1
1727692690000|2024-09-30 10:38:10|4238.3|4232.3|4238.2|4232.2|4238.5|4232.5|4237.8|4231.8|1
1727692700000|2024-09-30 10:38:20|4237.8|4231.8|4238.5|4232.5|4238.5|4232.5|4237.5|4231.5|4
1727692710000|2024-09-30 10:38:30|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|2
1727692720000|2024-09-30 10:38:40|4239.8|4233.8|4238|4232|4239.8|4233.8|4238|4232|4
1727692730000|2024-09-30 10:38:50|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1727692740000|2024-09-30 10:39:00|||||||||1
1727692760000|2024-09-30 10:39:20|4237.3|4231.3|4237.1|4231.1|4237.5|4231.5|4237.1|4231.1|0
1727692780000|2024-09-30 10:39:40|||||||||1
1727692790000|2024-09-30 10:39:50|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4235.3|4229.3|18
1727692800000|2024-09-30 10:40:00|4235.6|4229.6|4234.8|4228.8|4235.8|4229.8|4234.8|4228.8|0
1727692820000|2024-09-30 10:40:20|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|1
1727692830000|2024-09-30 10:40:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727692840000|2024-09-30 10:40:40|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|1
1727692850000|2024-09-30 10:40:50|4235.8|4229.8|4235.8|4229.8|4236.8|4230.8|4235.8|4229.8|10
1727692860000|2024-09-30 10:41:00|4236.6|4230.6|4238.1|4232.1|4238.1|4232.1|4236.6|4230.6|1
1727692870000|2024-09-30 10:41:10|4237.8|4231.8|4238.1|4232.1|4238.1|4232.1|4237.4|4231.4|14
1727692880000|2024-09-30 10:41:20|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|1
1727692890000|2024-09-30 10:41:30|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1727692900000|2024-09-30 10:41:40|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|2
1727692910000|2024-09-30 10:41:50|4238.1|4232.1|4238.8|4232.8|4238.8|4232.8|4237.8|4231.8|1
1727692920000|2024-09-30 10:42:00|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.6|4232.6|1
1727692930000|2024-09-30 10:42:10|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.6|4232.6|0
1727692950000|2024-09-30 10:42:30|4238.6|4232.6|4238.4|4232.4|4238.6|4232.6|4238.4|4232.4|0
1727692960000|2024-09-30 10:42:40|4238.6|4232.6|4237.8|4231.8|4238.6|4232.6|4237.8|4231.8|1
1727692970000|2024-09-30 10:42:50|4238.1|4232.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|1
1727692980000|2024-09-30 10:43:00|4238.8|4232.8|4239.8|4233.8|4239.8|4233.8|4238.8|4232.8|4
1727692990000|2024-09-30 10:43:10|4239.6|4233.6|4238.8|4232.8|4239.8|4233.8|4238.8|4232.8|0
1727693010000|2024-09-30 10:43:30|4238.1|4232.1|4238.3|4232.3|4238.3|4232.3|4238.1|4232.1|0
1727693020000|2024-09-30 10:43:40|4238.1|4232.1|4238.3|4232.3|4238.3|4232.3|4238.1|4232.1|0
1727693030000|2024-09-30 10:43:50|4238.1|4232.1|4237.8|4231.8|4238.1|4232.1|4236.8|4230.8|1
1727693040000|2024-09-30 10:44:00|4237.4|4231.4|4236.8|4230.8|4237.4|4231.4|4236.8|4230.8|0
1727693050000|2024-09-30 10:44:10|||||||||1
1727693080000|2024-09-30 10:44:40|4235.8|4229.8|4235.1|4229.1|4235.8|4229.8|4235.1|4229.1|5
1727693120000|2024-09-30 10:45:20|||||||||1
1727693140000|2024-09-30 10:45:40|4235.4|4229.4|4235.1|4229.1|4235.6|4229.6|4234.8|4228.8|2
1727693150000|2024-09-30 10:45:50|4235.3|4229.3|4234.1|4228.1|4235.3|4229.3|4234.1|4228.1|0
1727693160000|2024-09-30 10:46:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|2
1727693170000|2024-09-30 10:46:10|4234|4228|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|2
1727693190000|2024-09-30 10:46:30|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.5|4227.5|1
1727693220000|2024-09-30 10:47:00|||||||||1
1727693240000|2024-09-30 10:47:20|4233.1|4227.1|4233.3|4227.3|4233.3|4227.3|4233.1|4227.1|1
1727693250000|2024-09-30 10:47:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1727693260000|2024-09-30 10:47:40|4236.3|4230.3|4235.1|4229.1|4236.3|4230.3|4235.1|4229.1|2
1727693270000|2024-09-30 10:47:50|4235.3|4229.3|4237.8|4231.8|4237.8|4231.8|4235.1|4229.1|9
1727693280000|2024-09-30 10:48:00|4237.5|4231.5|4236.8|4230.8|4237.5|4231.5|4236.8|4230.8|3
1727693300000|2024-09-30 10:48:20|4236.1|4230.1|4236.1|4230.1|4236.3|4230.3|4236|4230|1
1727693310000|2024-09-30 10:48:30|4235.8|4229.8|4234.8|4228.8|4235.8|4229.8|4234.8|4228.8|2
1727693320000|2024-09-30 10:48:40|||||||||2
1727693350000|2024-09-30 10:49:10|4235.1|4229.1|4235.8|4229.8|4235.8|4229.8|4235.1|4229.1|0
1727693360000|2024-09-30 10:49:20|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1727693370000|2024-09-30 10:49:30|4235.4|4229.4|4234.8|4228.8|4235.4|4229.4|4234.8|4228.8|1
1727693380000|2024-09-30 10:49:40|4234.6|4228.6|4234.1|4228.1|4234.8|4228.8|4234.1|4228.1|0
1727693390000|2024-09-30 10:49:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|2
1727693400000|2024-09-30 10:50:00|4234.1|4228.1|4234.8|4228.8|4234.8|4228.8|4234.1|4228.1|0
1727693410000|2024-09-30 10:50:10|4234.6|4228.6|4232.8|4226.8|4234.6|4228.6|4232.8|4226.8|4
1727693420000|2024-09-30 10:50:20|4232.5|4226.5|4233.6|4227.6|4233.6|4227.6|4232.5|4226.5|1
1727693430000|2024-09-30 10:50:30|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|0
1727693450000|2024-09-30 10:50:50|4233.1|4227.1|4232.8|4226.8|4233.1|4227.1|4232.8|4226.8|0
1727693460000|2024-09-30 10:51:00|4232.6|4226.6|4232.1|4226.1|4232.6|4226.6|4232.1|4226.1|0
1727693470000|2024-09-30 10:51:10|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.6|4225.6|1
1727693480000|2024-09-30 10:51:20|4231.5|4225.5|4232.3|4226.3|4232.3|4226.3|4231.1|4225.1|5
1727693490000|2024-09-30 10:51:30|||||||||1
1727693500000|2024-09-30 10:51:40|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|1
1727693510000|2024-09-30 10:51:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1727693520000|2024-09-30 10:52:00|4233.1|4227.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|3
1727693530000|2024-09-30 10:52:10|4232.8|4226.8|4233.3|4227.3|4233.3|4227.3|4232.8|4226.8|1
1727693540000|2024-09-30 10:52:20|4233.8|4227.8|4234.3|4228.3|4234.6|4228.6|4233.8|4227.8|2
1727693550000|2024-09-30 10:52:30|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|1
1727693580000|2024-09-30 10:53:00|4234.1|4228.1|4234.8|4228.8|4234.8|4228.8|4234.1|4228.1|0
1727693590000|2024-09-30 10:53:10|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|0
1727693600000|2024-09-30 10:53:20|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|0
1727693620000|2024-09-30 10:53:40|4236.1|4230.1|4235.8|4229.8|4236.3|4230.3|4235.8|4229.8|0
1727693640000|2024-09-30 10:54:00|4236.3|4230.3|4236.1|4230.1|4236.3|4230.3|4236.1|4230.1|0
1727693650000|2024-09-30 10:54:10|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1727693670000|2024-09-30 10:54:30|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1727693680000|2024-09-30 10:54:40|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|1
1727693690000|2024-09-30 10:54:50|4236.1|4230.1|4235.8|4229.8|4236.8|4230.8|4235.8|4229.8|0
1727693710000|2024-09-30 10:55:10|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.8|4228.8|0
1727693720000|2024-09-30 10:55:20|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|1
1727693730000|2024-09-30 10:55:30|4234.4|4228.4|4234.1|4228.1|4234.4|4228.4|4234.1|4228.1|0
1727693740000|2024-09-30 10:55:40|4233.8|4227.8|4232.3|4226.3|4233.8|4227.8|4232.3|4226.3|5
1727693750000|2024-09-30 10:55:50|4232.1|4226.1|4230.1|4224.1|4232.1|4226.1|4230.1|4224.1|2
1727693760000|2024-09-30 10:56:00|4230.3|4224.3|4230.1|4224.1|4230.3|4224.3|4230.1|4224.1|0
1727693770000|2024-09-30 10:56:10|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4228.8|4222.8|9
1727693780000|2024-09-30 10:56:20|4229.1|4223.1|4229.1|4223.1|4229.8|4223.8|4229.1|4223.1|8
1727693790000|2024-09-30 10:56:30|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|1
1727693800000|2024-09-30 10:56:40|4229.6|4223.6|4230.3|4224.3|4230.3|4224.3|4229.6|4223.6|2
1727693820000|2024-09-30 10:57:00|4231.1|4225.1|4231.8|4225.8|4231.8|4225.8|4231.1|4225.1|2
1727693870000|2024-09-30 10:57:50|4232.1|4226.1|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|1
1727693890000|2024-09-30 10:58:10|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.6|4226.6|2
1727693910000|2024-09-30 10:58:30|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|2
1727693920000|2024-09-30 10:58:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1727693930000|2024-09-30 10:58:50|4234.4|4228.4|4234.8|4228.8|4234.8|4228.8|4234.1|4228.1|3
1727693940000|2024-09-30 10:59:00|4235.1|4229.1|4233.8|4227.8|4235.1|4229.1|4233.8|4227.8|2
1727693980000|2024-09-30 10:59:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1727693990000|2024-09-30 10:59:50|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|1
1727694010000|2024-09-30 11:00:10|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1727694020000|2024-09-30 11:00:20|4233.8|4227.8|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|1
1727694050000|2024-09-30 11:00:50|4233.5|4227.5|4234.3|4228.3|4234.3|4228.3|4233.5|4227.5|2
1727694060000|2024-09-30 11:01:00|4233.3|4227.3|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|5
1727694070000|2024-09-30 11:01:10|||||||||15
1727694080000|2024-09-30 11:01:20|4232.4|4226.4|4233.8|4227.8|4233.8|4227.8|4232.4|4226.4|3
1727694090000|2024-09-30 11:01:30|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|0
1727694110000|2024-09-30 11:01:50|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|0
1727694120000|2024-09-30 11:02:00|4234.4|4228.4|4234.6|4228.6|4234.6|4228.6|4234.4|4228.4|0
1727694130000|2024-09-30 11:02:10|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1727694140000|2024-09-30 11:02:20|4233.8|4227.8|4235.6|4229.6|4235.6|4229.6|4233.8|4227.8|0
1727694150000|2024-09-30 11:02:30|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|1
1727694160000|2024-09-30 11:02:40|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.6|4228.6|1
1727694190000|2024-09-30 11:03:10|4234.4|4228.4|4233.8|4227.8|4234.8|4228.8|4233.8|4227.8|0
1727694200000|2024-09-30 11:03:20|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|2
1727694210000|2024-09-30 11:03:30|4233.4|4227.4|4233.8|4227.8|4233.8|4227.8|4232.8|4226.8|1
1727694220000|2024-09-30 11:03:40|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1727694230000|2024-09-30 11:03:50|4235.3|4229.3|4236.1|4230.1|4236.1|4230.1|4235.3|4229.3|1
1727694240000|2024-09-30 11:04:00|4235.8|4229.8|4237.3|4231.3|4237.3|4231.3|4235.8|4229.8|5
1727694250000|2024-09-30 11:04:10|4237.1|4231.1|4236.8|4230.8|4237.1|4231.1|4236.8|4230.8|0
1727694260000|2024-09-30 11:04:20|4237.3|4231.3|4235.8|4229.8|4237.3|4231.3|4235.8|4229.8|1
1727694270000|2024-09-30 11:04:30|4236.3|4230.3|4235.8|4229.8|4236.8|4230.8|4235.8|4229.8|0
1727694280000|2024-09-30 11:04:40|4236.5|4230.5|4236.8|4230.8|4236.8|4230.8|4236.3|4230.3|0
1727694320000|2024-09-30 11:05:20|4236.1|4230.1|4235.1|4229.1|4236.8|4230.8|4235.1|4229.1|1
1727694330000|2024-09-30 11:05:30|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1727694340000|2024-09-30 11:05:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1727694360000|2024-09-30 11:06:00|4234.8|4228.8|4235.8|4229.8|4236.1|4230.1|4234.8|4228.8|2
1727694370000|2024-09-30 11:06:10|4235.3|4229.3|4236.1|4230.1|4236.1|4230.1|4235.3|4229.3|0
1727694380000|2024-09-30 11:06:20|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1727694390000|2024-09-30 11:06:30|4236.6|4230.6|4236.8|4230.8|4237.1|4231.1|4236.3|4230.3|1
1727694400000|2024-09-30 11:06:40|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1727694410000|2024-09-30 11:06:50|4236.1|4230.1|4235.8|4229.8|4236.1|4230.1|4234.8|4228.8|1
1727694420000|2024-09-30 11:07:00|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4235|4229|0
1727694430000|2024-09-30 11:07:10|4235|4229|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|0
1727694440000|2024-09-30 11:07:20|4235.6|4229.6|4235.8|4229.8|4235.8|4229.8|4235.6|4229.6|0
1727694450000|2024-09-30 11:07:30|4235.6|4229.6|4235.8|4229.8|4235.8|4229.8|4235.6|4229.6|0
1727694460000|2024-09-30 11:07:40|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1727694470000|2024-09-30 11:07:50|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|0
1727694480000|2024-09-30 11:08:00|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|0
1727694490000|2024-09-30 11:08:10|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1727694510000|2024-09-30 11:08:30|4234.6|4228.6|4234.8|4228.8|4234.8|4228.8|4234.6|4228.6|0
1727694530000|2024-09-30 11:08:50|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|1
1727694550000|2024-09-30 11:09:10|4235.6|4229.6|4235.8|4229.8|4235.8|4229.8|4235.6|4229.6|0
1727694580000|2024-09-30 11:09:40|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.8|4229.8|0
1727694590000|2024-09-30 11:09:50|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|1
1727694600000|2024-09-30 11:10:00|4237|4231|4237.2|4231.2|4237.2|4231.2|4237|4231|2
1727694610000|2024-09-30 11:10:10|4236.8|4230.8|4237|4231|4237|4231|4236.8|4230.8|0
1727694630000|2024-09-30 11:10:30|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1727694660000|2024-09-30 11:11:00|4237|4231|4237|4231|4237|4231|4236.8|4230.8|0
1727694670000|2024-09-30 11:11:10|4236.8|4230.8|4237.5|4231.5|4237.5|4231.5|4236.8|4230.8|0
1727694680000|2024-09-30 11:11:20|4237.3|4231.3|4237.5|4231.5|4237.5|4231.5|4236.8|4230.8|3
1727694690000|2024-09-30 11:11:30|4237.3|4231.3|4238.5|4232.5|4238.5|4232.5|4237.3|4231.3|2
1727694700000|2024-09-30 11:11:40|4238.3|4232.3|4231.5|4225.5|4238.3|4232.3|4231.5|4225.5|13
1727694710000|2024-09-30 11:11:50|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|1
1727694720000|2024-09-30 11:12:00|4230|4224|4230.5|4224.5|4230.5|4224.5|4229.5|4223.5|8
1727694730000|2024-09-30 11:12:10|4230.7|4224.7|4226.2|4220.2|4230.7|4224.7|4225.9|4219.9|12
1727694740000|2024-09-30 11:12:20|4226|4220|4225|4219|4226|4220|4225|4219|1
1727694750000|2024-09-30 11:12:30|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|1
1727694760000|2024-09-30 11:12:40|4224.2|4218.2|4223.7|4217.7|4224.2|4218.2|4222.6|4216.6|11
1727694770000|2024-09-30 11:12:50|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|1
1727694780000|2024-09-30 11:13:00|4224.5|4218.5|4222.7|4216.7|4224.5|4218.5|4222.7|4216.7|1
1727694790000|2024-09-30 11:13:10|4223|4217|4222.9|4216.9|4223|4217|4222.9|4216.9|0
1727694800000|2024-09-30 11:13:20|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|3
1727694810000|2024-09-30 11:13:30|4223.7|4217.7|4225|4219|4225|4219|4223.7|4217.7|6
1727694820000|2024-09-30 11:13:40|4224.7|4218.7|4224.5|4218.5|4224.7|4218.7|4224.5|4218.5|0
1727694830000|2024-09-30 11:13:50|4224.2|4218.2|4225.2|4219.2|4225.2|4219.2|4224.2|4218.2|1
1727694860000|2024-09-30 11:14:20|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227|4221|6
1727694870000|2024-09-30 11:14:30|4227|4221|4227.2|4221.2|4227.2|4221.2|4227|4221|0
1727694880000|2024-09-30 11:14:40|4227.4|4221.4|4228.2|4222.2|4228.2|4222.2|4227.4|4221.4|0
1727694890000|2024-09-30 11:14:50|4227.9|4221.9|4227.2|4221.2|4228.2|4222.2|4227.2|4221.2|1
1727694900000|2024-09-30 11:15:00|4228|4222|4227.2|4221.2|4228|4222|4227.2|4221.2|1
1727694910000|2024-09-30 11:15:10|4226.4|4220.4|4225.8|4219.8|4226.4|4220.4|4225.2|4219.2|1
1727694920000|2024-09-30 11:15:20|4225.5|4219.5|4226.2|4220.2|4226.2|4220.2|4225.5|4219.5|0
1727694930000|2024-09-30 11:15:30|4226|4220|4226|4220|4226|4220|4226|4220|0
1727694940000|2024-09-30 11:15:40|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|0
1727694960000|2024-09-30 11:16:00|4226|4220|4226.2|4220.2|4226.2|4220.2|4226|4220|0
1727694990000|2024-09-30 11:16:30|4226|4220|4224.8|4218.8|4226|4220|4224.5|4218.5|1
1727695000000|2024-09-30 11:16:40|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|0
1727695010000|2024-09-30 11:16:50|4224.3|4218.3|4222.8|4216.8|4224.3|4218.3|4222.8|4216.8|1
1727695020000|2024-09-30 11:17:00|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|1
1727695040000|2024-09-30 11:17:20|||||||||3
1727695050000|2024-09-30 11:17:30|4220.5|4214.5|4222.2|4216.2|4222.2|4216.2|4220.2|4214.2|5
1727695060000|2024-09-30 11:17:40|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1727695090000|2024-09-30 11:18:10|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|0
1727695100000|2024-09-30 11:18:20|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1727695120000|2024-09-30 11:18:40|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1727695130000|2024-09-30 11:18:50|||||||||1
1727695140000|2024-09-30 11:19:00|4222.9|4216.9|4223.7|4217.7|4223.7|4217.7|4222.9|4216.9|2
1727695150000|2024-09-30 11:19:10|4223.9|4217.9|4225.6|4219.6|4225.6|4219.6|4223.9|4217.9|7
1727695160000|2024-09-30 11:19:20|4225.9|4219.9|4225.2|4219.2|4225.9|4219.9|4225.2|4219.2|3
1727695170000|2024-09-30 11:19:30|4225.5|4219.5|4224.2|4218.2|4225.5|4219.5|4224.2|4218.2|1
1727695190000|2024-09-30 11:19:50|4224.4|4218.4|4223.2|4217.2|4224.7|4218.7|4223.2|4217.2|1
1727695200000|2024-09-30 11:20:00|4223|4217|4223|4217|4223|4217|4222.7|4216.7|0
1727695220000|2024-09-30 11:20:20|4222.5|4216.5|4222|4216|4222.8|4216.8|4222|4216|2
1727695230000|2024-09-30 11:20:30|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|0
1727695240000|2024-09-30 11:20:40|4221.7|4215.7|4221.2|4215.2|4221.7|4215.7|4221.2|4215.2|1
1727695250000|2024-09-30 11:20:50|4221|4215|4221|4215|4221|4215|4221|4215|0
1727695260000|2024-09-30 11:21:00|4220.8|4214.8|4221.8|4215.8|4221.8|4215.8|4220.8|4214.8|0
1727695270000|2024-09-30 11:21:10|4221.5|4215.5|4222.2|4216.2|4222.2|4216.2|4221.2|4215.2|0
1727695280000|2024-09-30 11:21:20|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1727695290000|2024-09-30 11:21:30|4221.8|4215.8|4222|4216|4222|4216|4221.8|4215.8|0
1727695300000|2024-09-30 11:21:40|4221.7|4215.7|4221.2|4215.2|4222.9|4216.9|4221.2|4215.2|0
1727695310000|2024-09-30 11:21:50|4221|4215|4222.2|4216.2|4222.2|4216.2|4221|4215|0
1727695320000|2024-09-30 11:22:00|4222|4216|4221.2|4215.2|4222|4216|4221.2|4215.2|1
1727695330000|2024-09-30 11:22:10|4221|4215|4220.2|4214.2|4221|4215|4220.2|4214.2|0
1727695350000|2024-09-30 11:22:30|4220|4214|4220.2|4214.2|4220.2|4214.2|4220|4214|0
1727695380000|2024-09-30 11:23:00|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|1
1727695390000|2024-09-30 11:23:10|4220.9|4214.9|4220.2|4214.2|4220.9|4214.9|4220.2|4214.2|2
1727695400000|2024-09-30 11:23:20|4217.9|4211.9|4217.7|4211.7|4217.9|4211.9|4217.7|4211.7|5
1727695410000|2024-09-30 11:23:30|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.7|4211.7|0
1727695420000|2024-09-30 11:23:40|4217.7|4211.7|4217.7|4211.7|4218.2|4212.2|4217.7|4211.7|2
1727695430000|2024-09-30 11:23:50|||||||||1
1727695440000|2024-09-30 11:24:00|4218|4212|4218.5|4212.5|4218.5|4212.5|4217.6|4211.6|6
1727695450000|2024-09-30 11:24:10|4219|4213|4218.7|4212.7|4219|4213|4218.7|4212.7|2
1727695460000|2024-09-30 11:24:20|4218.4|4212.4|4217.2|4211.2|4218.4|4212.4|4217.2|4211.2|0
1727695470000|2024-09-30 11:24:30|4217.5|4211.5|4218.2|4212.2|4218.2|4212.2|4217.4|4211.4|0
1727695480000|2024-09-30 11:24:40|4218.5|4212.5|4219.2|4213.2|4219.2|4213.2|4218.5|4212.5|0
1727695500000|2024-09-30 11:25:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1727695510000|2024-09-30 11:25:10|4219.7|4213.7|4219.9|4213.9|4219.9|4213.9|4219.7|4213.7|0
1727695520000|2024-09-30 11:25:20|4219.5|4213.5|4218.4|4212.4|4220.2|4214.2|4218.4|4212.4|4
1727695530000|2024-09-30 11:25:30|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1727695540000|2024-09-30 11:25:40|4218|4212|4217.8|4211.8|4218|4212|4217.8|4211.8|3
1727695550000|2024-09-30 11:25:50|4217.5|4211.5|4216.7|4210.7|4217.5|4211.5|4216.5|4210.5|4
1727695560000|2024-09-30 11:26:00|4217|4211|4216.7|4210.7|4217|4211|4216.7|4210.7|3
1727695570000|2024-09-30 11:26:10|4216.5|4210.5|4216.2|4210.2|4216.5|4210.5|4216.2|4210.2|1
1727695580000|2024-09-30 11:26:20|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1727695590000|2024-09-30 11:26:30|4216.2|4210.2|4216.7|4210.7|4216.7|4210.7|4216.2|4210.2|0
1727695600000|2024-09-30 11:26:40|4217.2|4211.2|4217.5|4211.5|4217.5|4211.5|4217.2|4211.2|2
1727695610000|2024-09-30 11:26:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|3
1727695620000|2024-09-30 11:27:00|4216.9|4210.9|4216.7|4210.7|4216.9|4210.9|4216.7|4210.7|1
1727695630000|2024-09-30 11:27:10|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1727695640000|2024-09-30 11:27:20|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|3
1727695680000|2024-09-30 11:28:00|4215.7|4209.7|4216.7|4210.7|4216.9|4210.9|4215.7|4209.7|9
1727695690000|2024-09-30 11:28:10|4216.2|4210.2|4215.7|4209.7|4216.5|4210.5|4215.7|4209.7|2
1727695700000|2024-09-30 11:28:20|4214.7|4208.7|4215.7|4209.7|4215.7|4209.7|4214.2|4208.2|13
1727695720000|2024-09-30 11:28:40|4215.4|4209.4|4215.2|4209.2|4215.4|4209.4|4215.2|4209.2|0
1727695730000|2024-09-30 11:28:50|4214.9|4208.9|4214.2|4208.2|4214.9|4208.9|4214.2|4208.2|0
1727695740000|2024-09-30 11:29:00|4214|4208|4214|4208|4214|4208|4214|4208|0
1727695750000|2024-09-30 11:29:10|4213.8|4207.8|4212.2|4206.2|4213.8|4207.8|4212.2|4206.2|1
1727695770000|2024-09-30 11:29:30|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|2
1727695780000|2024-09-30 11:29:40|4210.7|4204.7|4210.2|4204.2|4210.7|4204.7|4210.2|4204.2|28
1727695790000|2024-09-30 11:29:50|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|1
1727695800000|2024-09-30 11:30:00|4212.2|4206.2|4211.5|4205.5|4212.2|4206.2|4211.5|4205.5|4
1727695810000|2024-09-30 11:30:10|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|0
1727695850000|2024-09-30 11:30:50|4211.5|4205.5|4212.7|4206.7|4213.7|4207.7|4211.5|4205.5|2
1727695860000|2024-09-30 11:31:00|4213.4|4207.4|4213.5|4207.5|4213.9|4207.9|4213.4|4207.4|3
1727695870000|2024-09-30 11:31:10|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|1
1727695880000|2024-09-30 11:31:20|4213.9|4207.9|4213.5|4207.5|4213.9|4207.9|4213.2|4207.2|4
1727695890000|2024-09-30 11:31:30|4213|4207|4212.2|4206.2|4213|4207|4212.2|4206.2|2
1727695900000|2024-09-30 11:31:40|4211.9|4205.9|4212.2|4206.2|4212.2|4206.2|4211.9|4205.9|1
1727695940000|2024-09-30 11:32:20|4211.2|4205.2|4210.2|4204.2|4211.7|4205.7|4210.2|4204.2|0
1727695950000|2024-09-30 11:32:30|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|0
1727695960000|2024-09-30 11:32:40|4209.7|4203.7|4210.7|4204.7|4210.7|4204.7|4209.7|4203.7|4
1727695970000|2024-09-30 11:32:50|4210.2|4204.2|4209.7|4203.7|4210.2|4204.2|4209.7|4203.7|0
1727695980000|2024-09-30 11:33:00|4209.5|4203.5|4208.9|4202.9|4209.5|4203.5|4208.9|4202.9|8
1727695990000|2024-09-30 11:33:10|4209.5|4203.5|4209.7|4203.7|4209.7|4203.7|4209.5|4203.5|6
1727696000000|2024-09-30 11:33:20|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4210.9|4204.9|2
1727696010000|2024-09-30 11:33:30|4211.5|4205.5|4211.2|4205.2|4211.5|4205.5|4211.2|4205.2|3
1727696020000|2024-09-30 11:33:40|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|0
1727696030000|2024-09-30 11:33:50|4210.5|4204.5|4210.2|4204.2|4210.5|4204.5|4210.2|4204.2|0
1727696040000|2024-09-30 11:34:00|4210.5|4204.5|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|1
1727696050000|2024-09-30 11:34:10|4209.2|4203.2|4208.5|4202.5|4209.2|4203.2|4208.5|4202.5|1
1727696060000|2024-09-30 11:34:20|4209.7|4203.7|4210.2|4204.2|4210.2|4204.2|4209.7|4203.7|5
1727696070000|2024-09-30 11:34:30|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|1
1727696080000|2024-09-30 11:34:40|4210.7|4204.7|4211.2|4205.2|4211.2|4205.2|4210.4|4204.4|0
1727696090000|2024-09-30 11:34:50|4210.9|4204.9|4210.4|4204.4|4210.9|4204.9|4210.2|4204.2|0
1727696100000|2024-09-30 11:35:00|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|1
1727696110000|2024-09-30 11:35:10|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1727696120000|2024-09-30 11:35:20|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|0
1727696130000|2024-09-30 11:35:30|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1727696160000|2024-09-30 11:36:00|4208.7|4202.7|4208.7|4202.7|4208.9|4202.9|4208.7|4202.7|8
1727696170000|2024-09-30 11:36:10|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1727696180000|2024-09-30 11:36:20|4210.2|4204.2|4211.2|4205.2|4211.2|4205.2|4210.2|4204.2|2
1727696190000|2024-09-30 11:36:30|4211.7|4205.7|4211.7|4205.7|4212.2|4206.2|4211.7|4205.7|1
1727696200000|2024-09-30 11:36:40|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|1
1727696210000|2024-09-30 11:36:50|4210.9|4204.9|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|0
1727696220000|2024-09-30 11:37:00|4211.7|4205.7|4211.2|4205.2|4211.9|4205.9|4211.2|4205.2|0
1727696260000|2024-09-30 11:37:40|4210.2|4204.2|4209.5|4203.5|4210.2|4204.2|4209.2|4203.2|0
1727696270000|2024-09-30 11:37:50|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|0
1727696280000|2024-09-30 11:38:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1727696320000|2024-09-30 11:38:40|4209.2|4203.2|4209.9|4203.9|4209.9|4203.9|4209.2|4203.2|1
1727696330000|2024-09-30 11:38:50|4210.2|4204.2|4210.7|4204.7|4210.7|4204.7|4210.2|4204.2|4
1727696340000|2024-09-30 11:39:00|4209.9|4203.9|4209.7|4203.7|4209.9|4203.9|4209.7|4203.7|2
1727696350000|2024-09-30 11:39:10|4209.4|4203.4|4209.2|4203.2|4209.4|4203.4|4209.2|4203.2|1
1727696370000|2024-09-30 11:39:30|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1727696390000|2024-09-30 11:39:50|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|0
1727696400000|2024-09-30 11:40:00|4208.9|4202.9|4208.7|4202.7|4208.9|4202.9|4208.7|4202.7|13
1727696450000|2024-09-30 11:40:50|4208.9|4202.9|4210|4204|4210|4204|4208.9|4202.9|2
1727696460000|2024-09-30 11:41:00|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.2|4204.2|0
1727696470000|2024-09-30 11:41:10|4209.9|4203.9|4209.7|4203.7|4209.9|4203.9|4209.7|4203.7|1
1727696480000|2024-09-30 11:41:20|4209.5|4203.5|4206.7|4200.7|4209.5|4203.5|4206.7|4200.7|14
1727696490000|2024-09-30 11:41:30|4206.5|4200.5|4204.4|4198.4|4206.5|4200.5|4203.7|4197.7|20
1727696500000|2024-09-30 11:41:40|4203.9|4197.9|4204.9|4198.9|4204.9|4198.9|4203.9|4197.9|1
1727696510000|2024-09-30 11:41:50|4205.9|4199.9|4206.4|4200.4|4206.7|4200.7|4205.9|4199.9|3
1727696520000|2024-09-30 11:42:00|4206.6|4200.6|4206.7|4200.7|4206.7|4200.7|4206.6|4200.6|0
1727696540000|2024-09-30 11:42:20|4206.9|4200.9|4210.5|4204.5|4210.7|4204.7|4206.9|4200.9|24
1727696550000|2024-09-30 11:42:30|4210.7|4204.7|4210.5|4204.5|4210.7|4204.7|4210.5|4204.5|2
1727696560000|2024-09-30 11:42:40|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|1
1727696570000|2024-09-30 11:42:50|4210.4|4204.4|4209.2|4203.2|4210.4|4204.4|4208.9|4202.9|11
1727696580000|2024-09-30 11:43:00|4208.7|4202.7|4208.6|4202.6|4209.2|4203.2|4208.4|4202.4|3
1727696600000|2024-09-30 11:43:20|4208.9|4202.9|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|0
1727696610000|2024-09-30 11:43:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1727696630000|2024-09-30 11:43:50|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.2|4204.2|22
1727696660000|2024-09-30 11:44:20|4210.2|4204.2|4210|4204|4210.2|4204.2|4210|4204|1
1727696670000|2024-09-30 11:44:30|4209.2|4203.2|4210.5|4204.5|4210.5|4204.5|4209.2|4203.2|2
1727696680000|2024-09-30 11:44:40|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|0
1727696690000|2024-09-30 11:44:50|4211|4205|4212.9|4206.9|4212.9|4206.9|4211|4205|2
1727696700000|2024-09-30 11:45:00|||||||||2
1727696710000|2024-09-30 11:45:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|1
1727696720000|2024-09-30 11:45:20|4211.7|4205.7|4212.4|4206.4|4212.4|4206.4|4211.7|4205.7|1
1727696730000|2024-09-30 11:45:30|4212.2|4206.2|4211.9|4205.9|4212.2|4206.2|4211.4|4205.4|0
1727696740000|2024-09-30 11:45:40|4211.7|4205.7|4211.7|4205.7|4211.9|4205.9|4211.7|4205.7|0
1727696750000|2024-09-30 11:45:50|4211.4|4205.4|4211.2|4205.2|4211.4|4205.4|4210.5|4204.5|0
1727696760000|2024-09-30 11:46:00|4211.9|4205.9|4211.7|4205.7|4211.9|4205.9|4211.4|4205.4|1
1727696770000|2024-09-30 11:46:10|4211.9|4205.9|4214.5|4208.5|4214.5|4208.5|4211.7|4205.7|5
1727696780000|2024-09-30 11:46:20|4213.9|4207.9|4213.9|4207.9|4214.2|4208.2|4213.7|4207.7|1
1727696790000|2024-09-30 11:46:30|4213.2|4207.2|4213.4|4207.4|4213.4|4207.4|4213.2|4207.2|5
1727696800000|2024-09-30 11:46:40|4212.7|4206.7|4214.2|4208.2|4214.2|4208.2|4212.4|4206.4|4
1727696810000|2024-09-30 11:46:50|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1727696820000|2024-09-30 11:47:00|4215.7|4209.7|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|2
1727696830000|2024-09-30 11:47:10|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|0
1727696840000|2024-09-30 11:47:20|4214.6|4208.6|4217.6|4211.6|4217.6|4211.6|4214.6|4208.6|3
1727696850000|2024-09-30 11:47:30|4217.4|4211.4|4217.2|4211.2|4217.4|4211.4|4216.4|4210.4|1
1727696880000|2024-09-30 11:48:00|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1727696900000|2024-09-30 11:48:20|||||||||1
1727696910000|2024-09-30 11:48:30|4216.7|4210.7|4219.2|4213.2|4219.2|4213.2|4216.7|4210.7|4
1727696920000|2024-09-30 11:48:40|4220.2|4214.2|4219.4|4213.4|4220.2|4214.2|4219.4|4213.4|5
1727696930000|2024-09-30 11:48:50|4219.7|4213.7|4219|4213|4219.7|4213.7|4219|4213|0
1727696940000|2024-09-30 11:49:00|4219.2|4213.2|4218.6|4212.6|4219.2|4213.2|4218.6|4212.6|0
1727696960000|2024-09-30 11:49:20|4218.4|4212.4|4217.2|4211.2|4218.4|4212.4|4217.2|4211.2|6
1727696970000|2024-09-30 11:49:30|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|0
1727696990000|2024-09-30 11:49:50|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.6|4211.6|0
1727697000000|2024-09-30 11:50:00|4218.5|4212.5|4218.4|4212.4|4218.5|4212.5|4218.4|4212.4|2
1727697020000|2024-09-30 11:50:20|4218|4212|4220.2|4214.2|4220.2|4214.2|4218|4212|1
1727697030000|2024-09-30 11:50:30|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1727697050000|2024-09-30 11:50:50|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|1
1727697070000|2024-09-30 11:51:10|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|1
1727697080000|2024-09-30 11:51:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1727697090000|2024-09-30 11:51:30|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|0
1727697110000|2024-09-30 11:51:50|4217.4|4211.4|4217.7|4211.7|4217.7|4211.7|4217.4|4211.4|1
1727697120000|2024-09-30 11:52:00|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1727697130000|2024-09-30 11:52:10|4216.6|4210.6|4216.4|4210.4|4216.6|4210.6|4216.4|4210.4|0
1727697140000|2024-09-30 11:52:20|4216.2|4210.2|4215.9|4209.9|4216.2|4210.2|4215.9|4209.9|0
1727697180000|2024-09-30 11:53:00|4215.6|4209.6|4215.6|4209.6|4215.9|4209.9|4215.6|4209.6|0
1727697190000|2024-09-30 11:53:10|4215.9|4209.9|4217.2|4211.2|4217.2|4211.2|4215.9|4209.9|7
1727697200000|2024-09-30 11:53:20|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1727697210000|2024-09-30 11:53:30|4217.6|4211.6|4216.9|4210.9|4217.6|4211.6|4216.7|4210.7|0
1727697220000|2024-09-30 11:53:40|4216.4|4210.4|4215.4|4209.4|4216.4|4210.4|4215.2|4209.2|1
1727697240000|2024-09-30 11:54:00|4215.1|4209.1|4214.9|4208.9|4215.1|4209.1|4214.9|4208.9|0
1727697250000|2024-09-30 11:54:10|4215.1|4209.1|4215.7|4209.7|4215.7|4209.7|4215.1|4209.1|1
1727697260000|2024-09-30 11:54:20|4215.2|4209.2|4214.5|4208.5|4215.2|4209.2|4214.5|4208.5|0
1727697300000|2024-09-30 11:55:00|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|3
1727697310000|2024-09-30 11:55:10|4213.2|4207.2|4213.5|4207.5|4213.5|4207.5|4212.2|4206.2|1
1727697320000|2024-09-30 11:55:20|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.2|4207.2|1
1727697330000|2024-09-30 11:55:30|4213.6|4207.6|4213.9|4207.9|4213.9|4207.9|4212.9|4206.9|0
1727697340000|2024-09-30 11:55:40|||||||||3
1727697350000|2024-09-30 11:55:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1727697360000|2024-09-30 11:56:00|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|0
1727697370000|2024-09-30 11:56:10|4213.7|4207.7|4213.9|4207.9|4213.9|4207.9|4213.7|4207.7|0
1727697390000|2024-09-30 11:56:30|4213.7|4207.7|4213.2|4207.2|4213.9|4207.9|4213.2|4207.2|1
1727697400000|2024-09-30 11:56:40|4213.6|4207.6|4213.9|4207.9|4213.9|4207.9|4213.6|4207.6|0
1727697410000|2024-09-30 11:56:50|4213.6|4207.6|4213.2|4207.2|4213.9|4207.9|4213.2|4207.2|0
1727697420000|2024-09-30 11:57:00|4213.9|4207.9|4213.9|4207.9|4214.1|4208.1|4213.9|4207.9|0
1727697430000|2024-09-30 11:57:10|4214.1|4208.1|4215.2|4209.2|4215.2|4209.2|4214.1|4208.1|3
1727697440000|2024-09-30 11:57:20|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|0
1727697450000|2024-09-30 11:57:30|4215.2|4209.2|4215.4|4209.4|4215.9|4209.9|4215.2|4209.2|0
1727697460000|2024-09-30 11:57:40|4215.7|4209.7|4215.6|4209.6|4215.9|4209.9|4215.6|4209.6|0
1727697470000|2024-09-30 11:57:50|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1727697480000|2024-09-30 11:58:00|4216.6|4210.6|4216.7|4210.7|4216.7|4210.7|4216.6|4210.6|2
1727697490000|2024-09-30 11:58:10|4217|4211|4217.2|4211.2|4217.2|4211.2|4217|4211|1
1727697500000|2024-09-30 11:58:20|4216.2|4210.2|4216.4|4210.4|4217.1|4211.1|4216.2|4210.2|1
1727697510000|2024-09-30 11:58:30|4216.2|4210.2|4215.5|4209.5|4216.2|4210.2|4215.5|4209.5|0
1727697530000|2024-09-30 11:58:50|4215.7|4209.7|4215.5|4209.5|4215.9|4209.9|4215.5|4209.5|2
1727697540000|2024-09-30 11:59:00|4215.7|4209.7|4215.2|4209.2|4215.7|4209.7|4215.2|4209.2|2
1727697550000|2024-09-30 11:59:10|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1727697560000|2024-09-30 11:59:20|4214.5|4208.5|4214.2|4208.2|4214.5|4208.5|4214.2|4208.2|1
1727697580000|2024-09-30 11:59:40|4214.5|4208.5|4213.2|4207.2|4214.9|4208.9|4212.7|4206.7|2
1727697590000|2024-09-30 11:59:50|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|0
1727697600000|2024-09-30 12:00:00|4212.9|4206.9|4213.7|4207.7|4213.9|4207.9|4212.9|4206.9|0
1727697610000|2024-09-30 12:00:10|4213.9|4207.9|4213.5|4207.5|4214.2|4208.2|4213.5|4207.5|3
1727697620000|2024-09-30 12:00:20|4212.2|4206.2|4213.2|4207.2|4213.2|4207.2|4212.2|4206.2|1
1727697630000|2024-09-30 12:00:30|4212.9|4206.9|4211.2|4205.2|4212.9|4206.9|4211.2|4205.2|1
1727697640000|2024-09-30 12:00:40|4212|4206|4211.2|4205.2|4212|4206|4211.2|4205.2|7
1727697650000|2024-09-30 12:00:50|4210.8|4204.8|4210.5|4204.5|4211|4205|4210.5|4204.5|1
1727697660000|2024-09-30 12:01:00|4210.7|4204.7|4210.5|4204.5|4210.9|4204.9|4210.5|4204.5|0
1727697670000|2024-09-30 12:01:10|4210.7|4204.7|4212.2|4206.2|4212.2|4206.2|4210.7|4204.7|2
1727697680000|2024-09-30 12:01:20|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1727697690000|2024-09-30 12:01:30|4212|4206|4212|4206|4212|4206|4212|4206|0
1727697700000|2024-09-30 12:01:40|4212.2|4206.2|4211.5|4205.5|4212.2|4206.2|4211.5|4205.5|0
1727697710000|2024-09-30 12:01:50|||||||||2
1727697730000|2024-09-30 12:02:10|4212.7|4206.7|4213.5|4207.5|4213.7|4207.7|4212.7|4206.7|7
1727697740000|2024-09-30 12:02:20|4213.2|4207.2|4214.2|4208.2|4214.2|4208.2|4212.5|4206.5|4
1727697770000|2024-09-30 12:02:50|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1727697780000|2024-09-30 12:03:00|4213.2|4207.2|4213.5|4207.5|4213.5|4207.5|4213.2|4207.2|2
1727697790000|2024-09-30 12:03:10|4215.2|4209.2|4214.9|4208.9|4215.2|4209.2|4214.7|4208.7|3
1727697800000|2024-09-30 12:03:20|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1727697810000|2024-09-30 12:03:30|4214.5|4208.5|4214.7|4208.7|4215.2|4209.2|4214.5|4208.5|0
1727697820000|2024-09-30 12:03:40|4214.9|4208.9|4215.2|4209.2|4215.2|4209.2|4214.9|4208.9|1
1727697850000|2024-09-30 12:04:10|4215.5|4209.5|4217.2|4211.2|4217.2|4211.2|4215.5|4209.5|14
1727697860000|2024-09-30 12:04:20|4225|4219|4224|4218|4225.2|4219.2|4224|4218|25
1727697870000|2024-09-30 12:04:30|4224.3|4218.3|4221.8|4215.8|4224.5|4218.5|4221.8|4215.8|6
1727697880000|2024-09-30 12:04:40|4222|4216|4222|4216|4222|4216|4222|4216|0
1727697890000|2024-09-30 12:04:50|4222.5|4216.5|4221.8|4215.8|4222.5|4216.5|4221.8|4215.8|1
1727697900000|2024-09-30 12:05:00|4221.5|4215.5|4220.2|4214.2|4222.5|4216.5|4220.2|4214.2|4
1727697910000|2024-09-30 12:05:10|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|0
1727697920000|2024-09-30 12:05:20|4220|4214|4219.2|4213.2|4220|4214|4219.2|4213.2|3
1727697930000|2024-09-30 12:05:30|4219.5|4213.5|4219.2|4213.2|4219.5|4213.5|4219.2|4213.2|2
1727697940000|2024-09-30 12:05:40|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225|4219|13
1727697950000|2024-09-30 12:05:50|4225.8|4219.8|4226|4220|4226|4220|4225.8|4219.8|1
1727697960000|2024-09-30 12:06:00|4225.2|4219.2|4224.8|4218.8|4225.5|4219.5|4224.5|4218.5|13
1727697970000|2024-09-30 12:06:10|4225.1|4219.1|4224.5|4218.5|4225.1|4219.1|4224|4218|15
1727697980000|2024-09-30 12:06:20|4224|4218|4225.3|4219.3|4225.3|4219.3|4224|4218|3
1727697990000|2024-09-30 12:06:30|4224.8|4218.8|4224.5|4218.5|4225.3|4219.3|4224|4218|19
1727698000000|2024-09-30 12:06:40|4225|4219|4226.5|4220.5|4226.5|4220.5|4225|4219|10
1727698010000|2024-09-30 12:06:50|4226|4220|4226|4220|4226.2|4220.2|4226|4220|3
1727698020000|2024-09-30 12:07:00|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226|4220|1
1727698030000|2024-09-30 12:07:10|4226.5|4220.5|4232.3|4226.3|4233.1|4227.1|4226.5|4220.5|44
1727698040000|2024-09-30 12:07:20|4232.1|4226.1|4235.1|4229.1|4235.8|4229.8|4231.8|4225.8|33
1727698050000|2024-09-30 12:07:30|4234.8|4228.8|4234.3|4228.3|4234.8|4228.8|4234.1|4228.1|1
1727698060000|2024-09-30 12:07:40|4234.1|4228.1|4234.8|4228.8|4234.8|4228.8|4234.1|4228.1|6
1727698070000|2024-09-30 12:07:50|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|0
1727698080000|2024-09-30 12:08:00|4233.4|4227.4|4233.8|4227.8|4234.1|4228.1|4233.1|4227.1|2
1727698090000|2024-09-30 12:08:10|4234.1|4228.1|4232.8|4226.8|4234.1|4228.1|4232.8|4226.8|1
1727698100000|2024-09-30 12:08:20|4233.1|4227.1|4232.8|4226.8|4233.1|4227.1|4232.8|4226.8|0
1727698110000|2024-09-30 12:08:30|4233.1|4227.1|4234.3|4228.3|4234.3|4228.3|4233.1|4227.1|7
1727698120000|2024-09-30 12:08:40|4234.1|4228.1|4234.1|4228.1|4234.3|4228.3|4234.1|4228.1|0
1727698130000|2024-09-30 12:08:50|4233.9|4227.9|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|1
1727698140000|2024-09-30 12:09:00|4234.5|4228.5|4236.8|4230.8|4237.1|4231.1|4234.5|4228.5|21
1727698150000|2024-09-30 12:09:10|4237.1|4231.1|4235.4|4229.4|4237.8|4231.8|4235.1|4229.1|5
1727698160000|2024-09-30 12:09:20|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.3|4228.3|6
1727698170000|2024-09-30 12:09:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.8|4228.8|1
1727698180000|2024-09-30 12:09:40|4234.8|4228.8|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|2
1727698190000|2024-09-30 12:09:50|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.8|4228.8|4
1727698200000|2024-09-30 12:10:00|4235.3|4229.3|4237.8|4231.8|4237.8|4231.8|4235.3|4229.3|2
1727698210000|2024-09-30 12:10:10|4238.1|4232.1|4237.8|4231.8|4238.1|4232.1|4237.3|4231.3|4
1727698220000|2024-09-30 12:10:20|4237.3|4231.3|4236.8|4230.8|4237.8|4231.8|4236.8|4230.8|4
1727698230000|2024-09-30 12:10:30|4237.1|4231.1|4236.3|4230.3|4237.1|4231.1|4236.3|4230.3|3
1727698240000|2024-09-30 12:10:40|4236.9|4230.9|4236.8|4230.8|4237.1|4231.1|4236.8|4230.8|2
1727698250000|2024-09-30 12:10:50|4236.3|4230.3|4237.8|4231.8|4237.8|4231.8|4236.3|4230.3|7
1727698260000|2024-09-30 12:11:00|4238.3|4232.3|4239.3|4233.3|4239.3|4233.3|4237.8|4231.8|8
1727698280000|2024-09-30 12:11:20|4238.1|4232.1|4238.3|4232.3|4238.3|4232.3|4238.1|4232.1|4
1727698290000|2024-09-30 12:11:30|4238.9|4232.9|4237.8|4231.8|4238.9|4232.9|4237.8|4231.8|3
1727698310000|2024-09-30 12:11:50|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1727698320000|2024-09-30 12:12:00|4237.6|4231.6|4237.8|4231.8|4238.1|4232.1|4237.5|4231.5|3
1727698330000|2024-09-30 12:12:10|4237.5|4231.5|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|0
1727698350000|2024-09-30 12:12:30|4238.1|4232.1|4237.8|4231.8|4238.3|4232.3|4237.6|4231.6|7
1727698380000|2024-09-30 12:13:00|4237.6|4231.6|4237.8|4231.8|4237.8|4231.8|4237.6|4231.6|3
1727698390000|2024-09-30 12:13:10|4238.1|4232.1|4238.3|4232.3|4238.3|4232.3|4238.1|4232.1|0
1727698400000|2024-09-30 12:13:20|4238.1|4232.1|4243.1|4237.1|4243.1|4237.1|4238.1|4232.1|8
1727698410000|2024-09-30 12:13:30|||||||||1
1727698420000|2024-09-30 12:13:40|4242.8|4236.8|4242.8|4236.8|4243.1|4237.1|4242.8|4236.8|6
1727698430000|2024-09-30 12:13:50|4242.5|4236.5|4243.1|4237.1|4243.1|4237.1|4242.5|4236.5|1
1727698450000|2024-09-30 12:14:10|||||||||1
1727698460000|2024-09-30 12:14:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|3
1727698470000|2024-09-30 12:14:30|4242.3|4236.3|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|5
1727698480000|2024-09-30 12:14:40|4242.1|4236.1|4242.3|4236.3|4242.3|4236.3|4242.1|4236.1|0
1727698510000|2024-09-30 12:15:10|4241.8|4235.8|4241.3|4235.3|4241.8|4235.8|4241.3|4235.3|2
1727698520000|2024-09-30 12:15:20|4241.8|4235.8|4241.3|4235.3|4242.1|4236.1|4241.3|4235.3|2
1727698530000|2024-09-30 12:15:30|4240.9|4234.9|4241.6|4235.6|4241.6|4235.6|4240.1|4234.1|1
1727698540000|2024-09-30 12:15:40|4241.4|4235.4|4241.1|4235.1|4241.4|4235.4|4240.8|4234.8|0
1727698550000|2024-09-30 12:15:50|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1727698560000|2024-09-30 12:16:00|4241.8|4235.8|4242.1|4236.1|4242.9|4236.9|4241.3|4235.3|5
1727698570000|2024-09-30 12:16:10|4244.6|4238.6|4244.3|4238.3|4244.6|4238.6|4243.8|4237.8|6
1727698580000|2024-09-30 12:16:20|4244|4238|4244.8|4238.8|4246.4|4240.4|4243.8|4237.8|50
1727698590000|2024-09-30 12:16:30|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.1|4238.1|3
1727698600000|2024-09-30 12:16:40|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.6|4238.6|1
1727698610000|2024-09-30 12:16:50|4245.6|4239.6|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|4
1727698620000|2024-09-30 12:17:00|4245.6|4239.6|4245.1|4239.1|4245.9|4239.9|4245|4239|2
1727698630000|2024-09-30 12:17:10|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1727698640000|2024-09-30 12:17:20|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|1
1727698650000|2024-09-30 12:17:30|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4251.4|4245.4|13
1727698660000|2024-09-30 12:17:40|4253.7|4247.7|4253.4|4247.4|4253.7|4247.7|4253.4|4247.4|6
1727698670000|2024-09-30 12:17:50|4253.7|4247.7|4253.4|4247.4|4253.7|4247.7|4253.4|4247.4|0
1727698680000|2024-09-30 12:18:00|4253.2|4247.2|4251.9|4245.9|4253.2|4247.2|4251.9|4245.9|6
1727698690000|2024-09-30 12:18:10|4252.4|4246.4|4253.4|4247.4|4254.4|4248.4|4252.4|4246.4|25
1727698700000|2024-09-30 12:18:20|4252.6|4246.6|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|1
1727698720000|2024-09-30 12:18:40|4252.6|4246.6|4253.1|4247.1|4253.4|4247.4|4252.6|4246.6|6
1727698730000|2024-09-30 12:18:50|4252.9|4246.9|4254.2|4248.2|4254.2|4248.2|4252.6|4246.6|5
1727698740000|2024-09-30 12:19:00|4253.9|4247.9|4251.8|4245.8|4254.4|4248.4|4251.8|4245.8|4
1727698750000|2024-09-30 12:19:10|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|2
1727698760000|2024-09-30 12:19:20|4252.1|4246.1|4252.4|4246.4|4252.5|4246.5|4251.9|4245.9|6
1727698770000|2024-09-30 12:19:30|4252.7|4246.7|4252.1|4246.1|4252.7|4246.7|4252.1|4246.1|0
1727698780000|2024-09-30 12:19:40|4251.8|4245.8|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|4
1727698790000|2024-09-30 12:19:50|4251.3|4245.3|4250.1|4244.1|4251.3|4245.3|4249.9|4243.9|2
1727698800000|2024-09-30 12:20:00|4250.4|4244.4|4250.8|4244.8|4251.8|4245.8|4250.4|4244.4|5
1727698810000|2024-09-30 12:20:10|4251.7|4245.7|4248.8|4242.8|4252.1|4246.1|4248.8|4242.8|4
1727698820000|2024-09-30 12:20:20|4248.6|4242.6|4248.8|4242.8|4248.8|4242.8|4248.6|4242.6|0
1727698830000|2024-09-30 12:20:30|4247.8|4241.8|4247.8|4241.8|4248.1|4242.1|4247.8|4241.8|0
1727698840000|2024-09-30 12:20:40|4249.1|4243.1|4249.8|4243.8|4249.8|4243.8|4249.1|4243.1|4
1727698850000|2024-09-30 12:20:50|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.6|4242.6|13
1727698860000|2024-09-30 12:21:00|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1727698870000|2024-09-30 12:21:10|4248.4|4242.4|4246.7|4240.7|4248.4|4242.4|4246.7|4240.7|0
1727698890000|2024-09-30 12:21:30|4247|4241|4247.4|4241.4|4247.4|4241.4|4247|4241|2
1727698900000|2024-09-30 12:21:40|4247.2|4241.2|4246.7|4240.7|4247.4|4241.4|4246.7|4240.7|0
1727698910000|2024-09-30 12:21:50|4247.4|4241.4|4248.4|4242.4|4249.4|4243.4|4247.4|4241.4|7
1727698920000|2024-09-30 12:22:00|4248.9|4242.9|4247.9|4241.9|4248.9|4242.9|4247.4|4241.4|1
1727698930000|2024-09-30 12:22:10|4247.7|4241.7|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|2
1727698950000|2024-09-30 12:22:30|4246.7|4240.7|4245.7|4239.7|4246.7|4240.7|4245.7|4239.7|3
1727698960000|2024-09-30 12:22:40|4244.7|4238.7|4245.4|4239.4|4245.4|4239.4|4244.7|4238.7|4
1727698980000|2024-09-30 12:23:00|4245.2|4239.2|4244.4|4238.4|4245.2|4239.2|4244.4|4238.4|0
1727698990000|2024-09-30 12:23:10|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|1
1727699000000|2024-09-30 12:23:20|4244.2|4238.2|4243.4|4237.4|4244.2|4238.2|4243.4|4237.4|1
1727699020000|2024-09-30 12:23:40|4242.7|4236.7|4242.9|4236.9|4242.9|4236.9|4242.7|4236.7|0
1727699030000|2024-09-30 12:23:50|4242.7|4236.7|4242.9|4236.9|4242.9|4236.9|4242.7|4236.7|0
1727699040000|2024-09-30 12:24:00|4242.7|4236.7|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|4
1727699060000|2024-09-30 12:24:20|4241.7|4235.7|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|3
1727699070000|2024-09-30 12:24:30|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|0
1727699080000|2024-09-30 12:24:40|4242.4|4236.4|4242.2|4236.2|4242.4|4236.4|4242.2|4236.2|5
1727699090000|2024-09-30 12:24:50|4242.4|4236.4|4243.7|4237.7|4243.7|4237.7|4242.4|4236.4|3
1727699100000|2024-09-30 12:25:00|4243.9|4237.9|4244.4|4238.4|4245.9|4239.9|4243.9|4237.9|4
1727699110000|2024-09-30 12:25:10|4244.7|4238.7|4245.4|4239.4|4245.7|4239.7|4244.7|4238.7|0
1727699120000|2024-09-30 12:25:20|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|0
1727699130000|2024-09-30 12:25:30|4245.9|4239.9|4245.7|4239.7|4245.9|4239.9|4245.7|4239.7|0
1727699140000|2024-09-30 12:25:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.2|4239.2|2
1727699150000|2024-09-30 12:25:50|4245.2|4239.2|4240.2|4234.2|4245.2|4239.2|4240|4234|20
1727699160000|2024-09-30 12:26:00|4239.9|4233.9|4240.2|4234.2|4240.2|4234.2|4239.9|4233.9|2
1727699170000|2024-09-30 12:26:10|||||||||1
1727699180000|2024-09-30 12:26:20|4240.4|4234.4|4240.2|4234.2|4240.4|4234.4|4240.2|4234.2|0
1727699220000|2024-09-30 12:27:00|4240.7|4234.7|4240.9|4234.9|4240.9|4234.9|4240.7|4234.7|1
1727699230000|2024-09-30 12:27:10|4242.4|4236.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|6
1727699240000|2024-09-30 12:27:20|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1727699250000|2024-09-30 12:27:30|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.4|4237.4|1
1727699270000|2024-09-30 12:27:50|4243.1|4237.1|4242.9|4236.9|4243.1|4237.1|4242.9|4236.9|1
1727699280000|2024-09-30 12:28:00|4243.1|4237.1|4243.4|4237.4|4243.4|4237.4|4243.1|4237.1|2
1727699290000|2024-09-30 12:28:10|4243.7|4237.7|4243.2|4237.2|4243.7|4237.7|4243.2|4237.2|0
1727699300000|2024-09-30 12:28:20|4243.4|4237.4|4243.2|4237.2|4243.4|4237.4|4243.2|4237.2|0
1727699310000|2024-09-30 12:28:30|4243.5|4237.5|4243.2|4237.2|4243.5|4237.5|4243.2|4237.2|1
1727699320000|2024-09-30 12:28:40|4242.9|4236.9|4241.7|4235.7|4242.9|4236.9|4241.7|4235.7|1
1727699330000|2024-09-30 12:28:50|4242.2|4236.2|4242.9|4236.9|4242.9|4236.9|4242.2|4236.2|0
1727699340000|2024-09-30 12:29:00|4243.2|4237.2|4244.9|4238.9|4244.9|4238.9|4243.2|4237.2|6
1727699350000|2024-09-30 12:29:10|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1727699360000|2024-09-30 12:29:20|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|1
1727699370000|2024-09-30 12:29:30|4243.9|4237.9|4243.8|4237.8|4244.1|4238.1|4243.6|4237.6|0
1727699380000|2024-09-30 12:29:40|4243.6|4237.6|4244.4|4238.4|4244.4|4238.4|4243.6|4237.6|0
1727699390000|2024-09-30 12:29:50|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1727699420000|2024-09-30 12:30:20|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|1
1727699430000|2024-09-30 12:30:30|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|0
1727699440000|2024-09-30 12:30:40|4244.2|4238.2|4244.2|4238.2|4244.9|4238.9|4243.9|4237.9|9
1727699450000|2024-09-30 12:30:50|4245.2|4239.2|4244.2|4238.2|4245.2|4239.2|4244.2|4238.2|4
1727699460000|2024-09-30 12:31:00|4245.4|4239.4|4245.2|4239.2|4245.4|4239.4|4245.2|4239.2|2
1727699470000|2024-09-30 12:31:10|4245|4239|4244.7|4238.7|4245|4239|4244.7|4238.7|0
1727699480000|2024-09-30 12:31:20|4244.9|4238.9|4245.4|4239.4|4245.4|4239.4|4244.9|4238.9|6
1727699490000|2024-09-30 12:31:30|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|0
1727699500000|2024-09-30 12:31:40|4245.9|4239.9|4248.1|4242.1|4248.1|4242.1|4245.9|4239.9|3
1727699510000|2024-09-30 12:31:50|4248.4|4242.4|4250.1|4244.1|4250.1|4244.1|4248.4|4242.4|4
1727699520000|2024-09-30 12:32:00|4250.4|4244.4|4250.1|4244.1|4250.4|4244.4|4250.1|4244.1|20
1727699530000|2024-09-30 12:32:10|4250.4|4244.4|4251.9|4245.9|4251.9|4245.9|4250.4|4244.4|6
1727699540000|2024-09-30 12:32:20|4251.6|4245.6|4250.7|4244.7|4251.7|4245.7|4250.7|4244.7|2
1727699550000|2024-09-30 12:32:30|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|5
1727699590000|2024-09-30 12:33:10|4249.9|4243.9|4247.7|4241.7|4249.9|4243.9|4247.7|4241.7|49
1727699600000|2024-09-30 12:33:20|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|2
1727699610000|2024-09-30 12:33:30|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1727699620000|2024-09-30 12:33:40|4247.6|4241.6|4247.8|4241.8|4248.4|4242.4|4247.6|4241.6|2
1727699630000|2024-09-30 12:33:50|4248.1|4242.1|4242.4|4236.4|4248.4|4242.4|4242.4|4236.4|3
1727699640000|2024-09-30 12:34:00|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1727699650000|2024-09-30 12:34:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|2
1727699660000|2024-09-30 12:34:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1727699680000|2024-09-30 12:34:40|4243.1|4237.1|4243.4|4237.4|4243.4|4237.4|4243.1|4237.1|3
1727699690000|2024-09-30 12:34:50|4243.1|4237.1|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|2
1727699700000|2024-09-30 12:35:00|4243.6|4237.6|4243.8|4237.8|4243.8|4237.8|4243.6|4237.6|0
1727699710000|2024-09-30 12:35:10|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|1
1727699720000|2024-09-30 12:35:20|4244.3|4238.3|4243.1|4237.1|4244.3|4238.3|4243.1|4237.1|8
1727699730000|2024-09-30 12:35:30|4243.4|4237.4|4242.1|4236.1|4243.4|4237.4|4241.1|4235.1|29
1727699740000|2024-09-30 12:35:40|4241.8|4235.8|4242.1|4236.1|4242.1|4236.1|4241.8|4235.8|1
1727699750000|2024-09-30 12:35:50|4242.4|4236.4|4243.1|4237.1|4243.1|4237.1|4242.4|4236.4|1
1727699760000|2024-09-30 12:36:00|4243.4|4237.4|4244.4|4238.4|4244.4|4238.4|4243.4|4237.4|0
1727699770000|2024-09-30 12:36:10|4244.7|4238.7|4244.1|4238.1|4244.7|4238.7|4243.8|4237.8|2
1727699780000|2024-09-30 12:36:20|4243.8|4237.8|4244.1|4238.1|4244.1|4238.1|4243.8|4237.8|0
1727699800000|2024-09-30 12:36:40|4245.1|4239.1|4243.3|4237.3|4245.1|4239.1|4243.3|4237.3|8
1727699810000|2024-09-30 12:36:50|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.3|4236.3|22
1727699820000|2024-09-30 12:37:00|4242.9|4236.9|4242.6|4236.6|4242.9|4236.9|4242.6|4236.6|2
1727699830000|2024-09-30 12:37:10|4242.2|4236.2|4242.1|4236.1|4242.2|4236.2|4241.9|4235.9|0
1727699850000|2024-09-30 12:37:30|4241.8|4235.8|4240.6|4234.6|4241.8|4235.8|4240.6|4234.6|7
1727699870000|2024-09-30 12:37:50|4240.2|4234.2|4244.1|4238.1|4244.1|4238.1|4240.2|4234.2|16
1727699880000|2024-09-30 12:38:00|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|1
1727699890000|2024-09-30 12:38:10|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|3
1727699900000|2024-09-30 12:38:20|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4245.8|4239.8|1
1727699910000|2024-09-30 12:38:30|4246.4|4240.4|4247.1|4241.1|4247.1|4241.1|4246.4|4240.4|1
1727699920000|2024-09-30 12:38:40|4248.1|4242.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|5
1727699930000|2024-09-30 12:38:50|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.6|4242.6|3
1727699940000|2024-09-30 12:39:00|4248.5|4242.5|4246.1|4240.1|4248.5|4242.5|4246.1|4240.1|6
1727699950000|2024-09-30 12:39:10|4246.4|4240.4|4246.6|4240.6|4246.8|4240.8|4246.4|4240.4|2
1727699960000|2024-09-30 12:39:20|4246.8|4240.8|4246.6|4240.6|4246.8|4240.8|4246.6|4240.6|0
1727699970000|2024-09-30 12:39:30|4246.8|4240.8|4246.3|4240.3|4247.1|4241.1|4246.3|4240.3|1
1727699980000|2024-09-30 12:39:40|4245.4|4239.4|4245.6|4239.6|4245.9|4239.9|4245.4|4239.4|5
1727699990000|2024-09-30 12:39:50|4245.3|4239.3|4245.1|4239.1|4245.3|4239.3|4245.1|4239.1|3
1727700000000|2024-09-30 12:40:00|4245.8|4239.8|4244.6|4238.6|4245.8|4239.8|4244.6|4238.6|2
1727700010000|2024-09-30 12:40:10|4244.3|4238.3|4244.1|4238.1|4244.3|4238.3|4243.6|4237.6|1
1727700020000|2024-09-30 12:40:20|4243.9|4237.9|4243.8|4237.8|4243.9|4237.9|4243.1|4237.1|5
1727700030000|2024-09-30 12:40:30|4243.6|4237.6|4243.3|4237.3|4243.6|4237.6|4243.3|4237.3|0
1727700050000|2024-09-30 12:40:50|4243.1|4237.1|4242.1|4236.1|4243.1|4237.1|4242.1|4236.1|5
1727700060000|2024-09-30 12:41:00|4242.3|4236.3|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|1
1727700070000|2024-09-30 12:41:10|4242.9|4236.9|4242.8|4236.8|4243.1|4237.1|4242.4|4236.4|1
1727700080000|2024-09-30 12:41:20|4243.1|4237.1|4243.1|4237.1|4243.4|4237.4|4242.4|4236.4|2
1727700100000|2024-09-30 12:41:40|4243.4|4237.4|4242.8|4236.8|4243.4|4237.4|4242.8|4236.8|2
1727700110000|2024-09-30 12:41:50|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|1
1727700120000|2024-09-30 12:42:00|4243.8|4237.8|4243.1|4237.1|4243.8|4237.8|4243.1|4237.1|0
1727700130000|2024-09-30 12:42:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|2
1727700140000|2024-09-30 12:42:20|||||||||1
1727700160000|2024-09-30 12:42:40|4244.8|4238.8|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|5
1727700170000|2024-09-30 12:42:50|4245.4|4239.4|4245.1|4239.1|4245.4|4239.4|4244.4|4238.4|2
1727700180000|2024-09-30 12:43:00|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.6|4239.6|1
1727700190000|2024-09-30 12:43:10|4246.1|4240.1|4246.1|4240.1|4246.3|4240.3|4246.1|4240.1|0
1727700200000|2024-09-30 12:43:20|4245.8|4239.8|4245.4|4239.4|4245.8|4239.8|4245.1|4239.1|0
1727700210000|2024-09-30 12:43:30|4245.6|4239.6|4245.8|4239.8|4246.1|4240.1|4245.6|4239.6|0
1727700220000|2024-09-30 12:43:40|4245.6|4239.6|4245.8|4239.8|4246.1|4240.1|4245.4|4239.4|0
1727700230000|2024-09-30 12:43:50|4245.4|4239.4|4245.6|4239.6|4245.8|4239.8|4245.4|4239.4|0
1727700240000|2024-09-30 12:44:00|4246.1|4240.1|4245.2|4239.2|4246.1|4240.1|4245.2|4239.2|0
1727700250000|2024-09-30 12:44:10|4245|4239|4244.1|4238.1|4245|4239|4244.1|4238.1|5
1727700260000|2024-09-30 12:44:20|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|3
1727700280000|2024-09-30 12:44:40|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|2
1727700290000|2024-09-30 12:44:50|4244.3|4238.3|4246.1|4240.1|4246.3|4240.3|4244.1|4238.1|22
1727703000000|2024-09-30 13:30:00|4260.3|4254.3|4255.9|4249.9|4260.3|4254.3|4252.5|4246.5|459
1727703010000|2024-09-30 13:30:10|4255.7|4249.7|4254.2|4248.2|4258.7|4252.7|4249.4|4243.4|90
1727703020000|2024-09-30 13:30:20|4254.4|4248.4|4247.7|4241.7|4254.7|4248.7|4245.7|4239.7|58
1727703030000|2024-09-30 13:30:30|4247.4|4241.4|4244.4|4238.4|4247.4|4241.4|4244.4|4238.4|40
1727703040000|2024-09-30 13:30:40|4245.4|4239.4|4251.4|4245.4|4251.9|4245.9|4244.9|4238.9|54
1727703050000|2024-09-30 13:30:50|4251.6|4245.6|4252.9|4246.9|4255.6|4249.6|4251.6|4245.6|45
1727703060000|2024-09-30 13:31:00|4252.4|4246.4|4249.3|4243.3|4253.1|4247.1|4247.1|4241.1|34
1727703070000|2024-09-30 13:31:10|4249.1|4243.1|4250.1|4244.1|4252.4|4246.4|4248.9|4242.9|44
1727703080000|2024-09-30 13:31:20|4249.9|4243.9|4251.1|4245.1|4252.9|4246.9|4249.7|4243.7|41
1727703090000|2024-09-30 13:31:30|4250.7|4244.7|4242.7|4236.7|4250.7|4244.7|4241.9|4235.9|115
1727703100000|2024-09-30 13:31:40|4241.9|4235.9|4244.2|4238.2|4244.9|4238.9|4240.2|4234.2|258
1727703110000|2024-09-30 13:31:50|4244.4|4238.4|4244.2|4238.2|4244.4|4238.4|4241.9|4235.9|58
1727703120000|2024-09-30 13:32:00|4243.9|4237.9|4243.9|4237.9|4247.5|4241.5|4243.4|4237.4|54
1727703130000|2024-09-30 13:32:10|4243.7|4237.7|4244.9|4238.9|4245.2|4239.2|4242.7|4236.7|21
1727703140000|2024-09-30 13:32:20|4243.7|4237.7|4241.7|4235.7|4244.4|4238.4|4239.4|4233.4|18
1727703150000|2024-09-30 13:32:30|4241.4|4235.4|4238.7|4232.7|4241.4|4235.4|4238.1|4232.1|17
1727703160000|2024-09-30 13:32:40|4238.4|4232.4|4235.7|4229.7|4238.4|4232.4|4234.7|4228.7|22
1727703170000|2024-09-30 13:32:50|4235.9|4229.9|4231.7|4225.7|4236.9|4230.9|4230.9|4224.9|51
1727703180000|2024-09-30 13:33:00|4231.4|4225.4|4233.4|4227.4|4233.7|4227.7|4231.4|4225.4|36
1727703190000|2024-09-30 13:33:10|4232.9|4226.9|4229.7|4223.7|4234.7|4228.7|4227.9|4221.9|47
1727703200000|2024-09-30 13:33:20|4230.4|4224.4|4233.4|4227.4|4233.9|4227.9|4229.7|4223.7|53
1727703210000|2024-09-30 13:33:30|4233.2|4227.2|4226.7|4220.7|4233.4|4227.4|4226.7|4220.7|156
1727703220000|2024-09-30 13:33:40|4227.2|4221.2|4229.5|4223.5|4229.5|4223.5|4227.2|4221.2|26
1727703230000|2024-09-30 13:33:50|4229.9|4223.9|4230.5|4224.5|4230.7|4224.7|4229.7|4223.7|13
1727703240000|2024-09-30 13:34:00|4230.7|4224.7|4229.7|4223.7|4230.7|4224.7|4227.7|4221.7|27
1727703250000|2024-09-30 13:34:10|4229.9|4223.9|4230.7|4224.7|4230.7|4224.7|4228.7|4222.7|40
1727703260000|2024-09-30 13:34:20|4229.7|4223.7|4231.7|4225.7|4232|4226|4229.7|4223.7|18
1727703270000|2024-09-30 13:34:30|4232|4226|4226.2|4220.2|4232|4226|4226.2|4220.2|37
1727703280000|2024-09-30 13:34:40|4226.4|4220.4|4228.7|4222.7|4228.7|4222.7|4226.4|4220.4|15
1727703290000|2024-09-30 13:34:50|4229|4223|4234.4|4228.4|4234.5|4228.5|4229|4223|45
1727703300000|2024-09-30 13:35:00|4234|4228|4236.4|4230.4|4236.4|4230.4|4231.5|4225.5|37
1727703310000|2024-09-30 13:35:10|4237.2|4231.2|4239.4|4233.4|4239.5|4233.5|4236.4|4230.4|66
1727703320000|2024-09-30 13:35:20|4239|4233|4237.4|4231.4|4239.4|4233.4|4236.5|4230.5|25
1727703330000|2024-09-30 13:35:30|4238.4|4232.4|4238.4|4232.4|4239.4|4233.4|4236.5|4230.5|13
1727703340000|2024-09-30 13:35:40|4238.5|4232.5|4236.5|4230.5|4239.4|4233.4|4236.5|4230.5|11
1727703350000|2024-09-30 13:35:50|4236.9|4230.9|4236|4230|4237|4231|4235.4|4229.4|32
1727703360000|2024-09-30 13:36:00|4236.4|4230.4|4240.4|4234.4|4240.4|4234.4|4236.4|4230.4|16
1727703370000|2024-09-30 13:36:10|4240.5|4234.5|4241.4|4235.4|4241.5|4235.5|4240.4|4234.4|9
1727703380000|2024-09-30 13:36:20|4241.5|4235.5|4244.4|4238.4|4244.4|4238.4|4241.4|4235.4|55
1727703390000|2024-09-30 13:36:30|4244|4238|4245.2|4239.2|4245.7|4239.7|4243.4|4237.4|26
1727703400000|2024-09-30 13:36:40|4245.7|4239.7|4244|4238|4246.2|4240.2|4243.8|4237.8|37
1727703410000|2024-09-30 13:36:50|4242.3|4236.3|4242|4236|4242.3|4236.3|4241|4235|16
1727703420000|2024-09-30 13:37:00|4241.5|4235.5|4244|4238|4244|4238|4241.2|4235.2|39
1727703430000|2024-09-30 13:37:10|4244.2|4238.2|4245|4239|4245.5|4239.5|4243.2|4237.2|21
1727703440000|2024-09-30 13:37:20|4245.2|4239.2|4241.8|4235.8|4245.5|4239.5|4241|4235|50
1727703450000|2024-09-30 13:37:30|4242.7|4236.7|4244|4238|4244|4238|4241.7|4235.7|21
1727703460000|2024-09-30 13:37:40|4245|4239|4244.5|4238.5|4245|4239|4243.2|4237.2|13
1727703470000|2024-09-30 13:37:50|4244.2|4238.2|4240.7|4234.7|4244.2|4238.2|4239.2|4233.2|46
1727703480000|2024-09-30 13:38:00|4241|4235|4241|4235|4242.5|4236.5|4240.2|4234.2|12
1727703490000|2024-09-30 13:38:10|4241.5|4235.5|4241.7|4235.7|4242.7|4236.7|4240.8|4234.8|8
1727703500000|2024-09-30 13:38:20|4242|4236|4241|4235|4242|4236|4239.2|4233.2|13
1727703510000|2024-09-30 13:38:30|4240.8|4234.8|4240|4234|4241.8|4235.8|4240|4234|14
1727703520000|2024-09-30 13:38:40|4238.8|4232.8|4241.8|4235.8|4241.8|4235.8|4238.8|4232.8|24
1727703530000|2024-09-30 13:38:50|4242.5|4236.5|4243|4237|4243|4237|4241.5|4235.5|21
1727703540000|2024-09-30 13:39:00|4242.8|4236.8|4242.8|4236.8|4243|4237|4240.8|4234.8|33
1727703550000|2024-09-30 13:39:10|4242.2|4236.2|4241.2|4235.2|4242.7|4236.7|4241.2|4235.2|29
1727703560000|2024-09-30 13:39:20|4242.5|4236.5|4245.8|4239.8|4246|4240|4242.5|4236.5|21
1727703570000|2024-09-30 13:39:30|4246|4240|4244.3|4238.3|4246|4240|4243.8|4237.8|13
1727703580000|2024-09-30 13:39:40|4246|4240|4244.8|4238.8|4246|4240|4244.3|4238.3|20
1727703590000|2024-09-30 13:39:50|4245.8|4239.8|4246.8|4240.8|4247|4241|4244.8|4238.8|11
1727703600000|2024-09-30 13:40:00|4247|4241|4243.8|4237.8|4247|4241|4242.8|4236.8|36
1727703610000|2024-09-30 13:40:10|4243.3|4237.3|4240.8|4234.8|4243.3|4237.3|4240.8|4234.8|20
1727703620000|2024-09-30 13:40:20|4241|4235|4240.8|4234.8|4241.8|4235.8|4240.8|4234.8|48
1727703630000|2024-09-30 13:40:30|4241.8|4235.8|4240.8|4234.8|4242|4236|4239.8|4233.8|30
1727703640000|2024-09-30 13:40:40|4241|4235|4239.8|4233.8|4241.8|4235.8|4239.8|4233.8|14
1727703650000|2024-09-30 13:40:50|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|6
1727703660000|2024-09-30 13:41:00|4240|4234|4236|4230|4240|4234|4236|4230|28
1727703670000|2024-09-30 13:41:10|4236.2|4230.2|4237|4231|4237.5|4231.5|4235.8|4229.8|13
1727703680000|2024-09-30 13:41:20|4237.5|4231.5|4235.2|4229.2|4237.5|4231.5|4233.8|4227.8|24
1727703690000|2024-09-30 13:41:30|4235|4229|4235.2|4229.2|4236|4230|4234|4228|12
1727703700000|2024-09-30 13:41:40|4235.5|4229.5|4234.2|4228.2|4236.2|4230.2|4234|4228|61
1727703710000|2024-09-30 13:41:50|4233.8|4227.8|4234|4228|4234|4228|4233.8|4227.8|12
1727703720000|2024-09-30 13:42:00|4233|4227|4237.2|4231.2|4237.2|4231.2|4232.3|4226.3|38
1727703730000|2024-09-30 13:42:10|4237.8|4231.8|4239.5|4233.5|4240|4234|4237.8|4231.8|30
1727703740000|2024-09-30 13:42:20|4238.5|4232.5|4238|4232|4238.8|4232.8|4236.8|4230.8|9
1727703750000|2024-09-30 13:42:30|4238.5|4232.5|4241|4235|4241.8|4235.8|4238.5|4232.5|28
1727703760000|2024-09-30 13:42:40|4241.3|4235.3|4244|4238|4244|4238|4240.8|4234.8|19
1727703770000|2024-09-30 13:42:50|4244.2|4238.2|4240|4234|4244.2|4238.2|4239.3|4233.3|19
1727703780000|2024-09-30 13:43:00|4240.3|4234.3|4241.8|4235.8|4241.8|4235.8|4239.3|4233.3|15
1727703790000|2024-09-30 13:43:10|4241.2|4235.2|4242.5|4236.5|4242.8|4236.8|4239.8|4233.8|20
1727703800000|2024-09-30 13:43:20|4242.3|4236.3|4247|4241|4247|4241|4242.3|4236.3|19
1727703810000|2024-09-30 13:43:30|4246.8|4240.8|4245.8|4239.8|4246.8|4240.8|4244|4238|12
1727703820000|2024-09-30 13:43:40|4246|4240|4247|4241|4247|4241|4245.8|4239.8|7
1727703830000|2024-09-30 13:43:50|4246.8|4240.8|4247|4241|4247|4241|4246.8|4240.8|4
1727703840000|2024-09-30 13:44:00|4247.8|4241.8|4248.8|4242.8|4249.3|4243.3|4247.8|4241.8|13
1727703850000|2024-09-30 13:44:10|4249.8|4243.8|4252|4246|4252|4246|4248.8|4242.8|13
1727703860000|2024-09-30 13:44:20|4251.8|4245.8|4248|4242|4252|4246|4248|4242|22
1727703870000|2024-09-30 13:44:30|4248.2|4242.2|4249|4243|4249.8|4243.8|4248.2|4242.2|5
1727703880000|2024-09-30 13:44:40|4248.3|4242.3|4250|4244|4250|4244|4248|4242|16
1727703890000|2024-09-30 13:44:50|4249.7|4243.7|4249|4243|4250|4244|4248.3|4242.3|24
1727703900000|2024-09-30 13:45:00|4247.7|4241.7|4247|4241|4248|4242|4245|4239|16
1727703910000|2024-09-30 13:45:10|4246|4240|4247|4241|4247|4241|4246|4240|20
1727703920000|2024-09-30 13:45:20|4248|4242|4249|4243|4249|4243|4248|4242|6
1727703930000|2024-09-30 13:45:30|4248.8|4242.8|4250|4244|4250|4244|4248.8|4242.8|18
1727703940000|2024-09-30 13:45:40|4252|4246|4250|4244|4252|4246|4250|4244|111
1727703950000|2024-09-30 13:45:50|4251|4245|4251|4245|4251|4245|4251|4245|13
1727703960000|2024-09-30 13:46:00|4251.3|4245.3|4252|4246|4254|4248|4251|4245|16
1727703970000|2024-09-30 13:46:10|4251.8|4245.8|4252.7|4246.7|4254|4248|4251.5|4245.5|24
1727703980000|2024-09-30 13:46:20|4253|4247|4251|4245|4253|4247|4250|4244|21
1727703990000|2024-09-30 13:46:30|4251.8|4245.8|4251|4245|4251.8|4245.8|4251|4245|15
1727704000000|2024-09-30 13:46:40|4252|4246|4250|4244|4252|4246|4250|4244|18
1727704010000|2024-09-30 13:46:50|4251|4245|4251|4245|4251.5|4245.5|4251|4245|25
1727704020000|2024-09-30 13:47:00|4250|4244|4251|4245|4251|4245|4250|4244|16
1727704030000|2024-09-30 13:47:10|4250|4244|4250|4244|4250|4244|4250|4244|3
1727704040000|2024-09-30 13:47:20|4250.2|4244.2|4248.8|4242.8|4250.2|4244.2|4247|4241|43
1727704050000|2024-09-30 13:47:30|4248.3|4242.3|4249.2|4243.2|4250|4244|4248|4242|12
1727704060000|2024-09-30 13:47:40|4248.2|4242.2|4242.2|4236.2|4248.2|4242.2|4242.2|4236.2|47
1727704070000|2024-09-30 13:47:50|4242|4236|4241|4235|4242|4236|4240.5|4234.5|18
1727704080000|2024-09-30 13:48:00|4240.4|4234.4|4241|4235|4241|4235|4240|4234|20
1727704090000|2024-09-30 13:48:10|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|8
1727704100000|2024-09-30 13:48:20|4240.7|4234.7|4241|4235|4241|4235|4240.2|4234.2|15
1727704110000|2024-09-30 13:48:30|4242|4236|4244|4238|4244|4238|4242|4236|21
1727704120000|2024-09-30 13:48:40|4241.5|4235.5|4242|4236|4242|4236|4241.5|4235.5|45
1727704130000|2024-09-30 13:48:50|4243|4237|4242|4236|4243|4237|4242|4236|14
1727704140000|2024-09-30 13:49:00|4241|4235|4247|4241|4248|4242|4241|4235|39
1727704150000|2024-09-30 13:49:10|4247.2|4241.2|4247.2|4241.2|4248.2|4242.2|4247.2|4241.2|20
1727704160000|2024-09-30 13:49:20|4247.5|4241.5|4247.2|4241.2|4248|4242|4247.2|4241.2|17
1727704170000|2024-09-30 13:49:30|4248|4242|4247.2|4241.2|4248|4242|4247.2|4241.2|6
1727704180000|2024-09-30 13:49:40|4247|4241|4248|4242|4248|4242|4247|4241|10
1727704190000|2024-09-30 13:49:50|4247.8|4241.8|4248.8|4242.8|4249|4243|4247.2|4241.2|14
1727704200000|2024-09-30 13:50:00|4249|4243|4247|4241|4249|4243|4246.8|4240.8|14
1727704210000|2024-09-30 13:50:10|4244|4238|4242.2|4236.2|4244|4238|4242.2|4236.2|37
1727704220000|2024-09-30 13:50:20|4241.4|4235.4|4237.2|4231.2|4241.4|4235.4|4237.2|4231.2|14
1727704230000|2024-09-30 13:50:30|4236.2|4230.2|4234.2|4228.2|4236.2|4230.2|4234.2|4228.2|18
1727704240000|2024-09-30 13:50:40|4233.7|4227.7|4235.2|4229.2|4235.2|4229.2|4233.2|4227.2|17
1727704250000|2024-09-30 13:50:50|4236|4230|4236|4230|4236.7|4230.7|4235|4229|11
1727704260000|2024-09-30 13:51:00|4236.2|4230.2|4237.2|4231.2|4238.2|4232.2|4235|4229|25
1727704270000|2024-09-30 13:51:10|4237.5|4231.5|4236.5|4230.5|4237.5|4231.5|4235.2|4229.2|14
1727704280000|2024-09-30 13:51:20|4236|4230|4236.7|4230.7|4237.2|4231.2|4236|4230|9
1727704290000|2024-09-30 13:51:30|4237.2|4231.2|4237|4231|4237.2|4231.2|4237|4231|2
1727704300000|2024-09-30 13:51:40|4235.8|4229.8|4235.8|4229.8|4236|4230|4235|4229|13
1727704310000|2024-09-30 13:51:50|4235.5|4229.5|4238.5|4232.5|4238.5|4232.5|4235.5|4229.5|8
1727704320000|2024-09-30 13:52:00|4238.8|4232.8|4237.2|4231.2|4239.2|4233.2|4237.2|4231.2|14
1727704330000|2024-09-30 13:52:10|4236|4230|4236.2|4230.2|4236.2|4230.2|4236|4230|5
1727704340000|2024-09-30 13:52:20|4237|4231|4236.2|4230.2|4237.2|4231.2|4236.2|4230.2|4
1727704350000|2024-09-30 13:52:30|4236.8|4230.8|4237.2|4231.2|4238.2|4232.2|4236.8|4230.8|11
1727704360000|2024-09-30 13:52:40|4237.5|4231.5|4238.2|4232.2|4238.2|4232.2|4237.5|4231.5|4
1727704370000|2024-09-30 13:52:50|4239.2|4233.2|4238.2|4232.2|4239.2|4233.2|4238|4232|4
1727704380000|2024-09-30 13:53:00|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|12
1727704390000|2024-09-30 13:53:10|4240.2|4234.2|4241.2|4235.2|4242.2|4236.2|4240.2|4234.2|18
1727704400000|2024-09-30 13:53:20|4240.2|4234.2|4241.7|4235.7|4242.2|4236.2|4240.2|4234.2|9
1727704410000|2024-09-30 13:53:30|4241.2|4235.2|4242.2|4236.2|4242.2|4236.2|4241.2|4235.2|5
1727704420000|2024-09-30 13:53:40|4244|4238|4244.5|4238.5|4245|4239|4244|4238|12
1727704430000|2024-09-30 13:53:50|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4243.3|4237.3|2
1727704440000|2024-09-30 13:54:00|4245|4239|4243.7|4237.7|4245.2|4239.2|4243.7|4237.7|11
1727704450000|2024-09-30 13:54:10|4243.2|4237.2|4244.2|4238.2|4244.2|4238.2|4243.2|4237.2|3
1727704460000|2024-09-30 13:54:20|4243.7|4237.7|4244.7|4238.7|4245.2|4239.2|4243.7|4237.7|2
1727704470000|2024-09-30 13:54:30|4244.2|4238.2|4244|4238|4245|4239|4243|4237|9
1727704480000|2024-09-30 13:54:40|4244.3|4238.3|4244.8|4238.8|4245.2|4239.2|4243.8|4237.8|8
1727704490000|2024-09-30 13:54:50|4245|4239|4244|4238|4245|4239|4243.8|4237.8|6
1727704500000|2024-09-30 13:55:00|4243.8|4237.8|4245|4239|4245|4239|4243.8|4237.8|5
1727704510000|2024-09-30 13:55:10|4244.8|4238.8|4248|4242|4248|4242|4244.8|4238.8|26
1727704520000|2024-09-30 13:55:20|4248.2|4242.2|4248|4242|4249|4243|4248|4242|11
1727704530000|2024-09-30 13:55:30|4247.8|4241.8|4249.3|4243.3|4249.8|4243.8|4247.8|4241.8|30
1727704540000|2024-09-30 13:55:40|4249|4243|4249.5|4243.5|4249.5|4243.5|4248.8|4242.8|9
1727704550000|2024-09-30 13:55:50|4249.3|4243.3|4250|4244|4250|4244|4249.3|4243.3|3
1727704560000|2024-09-30 13:56:00|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250|4244|40
1727704570000|2024-09-30 13:56:10|4251.1|4245.1|4253|4247|4253.8|4247.8|4251|4245|19
1727704580000|2024-09-30 13:56:20|4252.8|4246.8|4253.8|4247.8|4254|4248|4252.8|4246.8|7
1727704590000|2024-09-30 13:56:30|4254|4248|4252.8|4246.8|4254.2|4248.2|4252.5|4246.5|12
1727704600000|2024-09-30 13:56:40|4253|4247|4252.5|4246.5|4253|4247|4252|4246|10
1727704610000|2024-09-30 13:56:50|4252.3|4246.3|4254|4248|4254|4248|4252.3|4246.3|12
1727704620000|2024-09-30 13:57:00|4253.8|4247.8|4254.3|4248.3|4254.8|4248.8|4252.8|4246.8|12
1727704630000|2024-09-30 13:57:10|4254|4248|4252.8|4246.8|4254.8|4248.8|4252.8|4246.8|18
1727704640000|2024-09-30 13:57:20|4253.8|4247.8|4255.8|4249.8|4255.8|4249.8|4253.3|4247.3|6
1727704650000|2024-09-30 13:57:30|4255.3|4249.3|4256|4250|4256.5|4250.5|4254.8|4248.8|16
1727704660000|2024-09-30 13:57:40|4255.8|4249.8|4252.8|4246.8|4256.8|4250.8|4252.8|4246.8|31
1727704670000|2024-09-30 13:57:50|4252.3|4246.3|4250.6|4244.6|4252.3|4246.3|4248.8|4242.8|32
1727704680000|2024-09-30 13:58:00|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4249.6|4243.6|31
1727704690000|2024-09-30 13:58:10|4250.9|4244.9|4248.8|4242.8|4250.9|4244.9|4248.8|4242.8|5
1727704700000|2024-09-30 13:58:20|4249|4243|4246.8|4240.8|4249.3|4243.3|4246.8|4240.8|12
1727704710000|2024-09-30 13:58:30|4247.1|4241.1|4246.8|4240.8|4248.3|4242.3|4246.8|4240.8|14
1727704720000|2024-09-30 13:58:40|4247.1|4241.1|4245.3|4239.3|4248.6|4242.6|4245|4239|10
1727704730000|2024-09-30 13:58:50|4245.8|4239.8|4243|4237|4245.8|4239.8|4243|4237|13
1727704740000|2024-09-30 13:59:00|4244|4238|4244|4238|4244.5|4238.5|4243.8|4237.8|9
1727704750000|2024-09-30 13:59:10|4245|4239|4245|4239|4246|4240|4244|4238|14
1727704760000|2024-09-30 13:59:20|4244.8|4238.8|4242|4236|4244.8|4238.8|4242|4236|13
1727704770000|2024-09-30 13:59:30|4241.8|4235.8|4241|4235|4242|4236|4240.8|4234.8|12
1727704780000|2024-09-30 13:59:40|4241.3|4235.3|4240|4234|4241.3|4235.3|4240|4234|16
1727704790000|2024-09-30 13:59:50|4239.5|4233.5|4238|4232|4239.5|4233.5|4237|4231|28
1727704800000|2024-09-30 14:00:00|4238.3|4232.3|4236|4230|4238.3|4232.3|4235|4229|108
1727704810000|2024-09-30 14:00:10|4236.5|4230.5|4236|4230|4237.1|4231.1|4235.8|4229.8|35
1727704820000|2024-09-30 14:00:20|4235.8|4229.8|4235|4229|4236|4230|4235|4229|10
1727704830000|2024-09-30 14:00:30|4235.8|4229.8|4237.5|4231.5|4237.6|4231.6|4235|4229|27
1727704840000|2024-09-30 14:00:40|4236.3|4230.3|4230|4224|4237|4231|4230|4224|95
1727704850000|2024-09-30 14:00:50|4229.8|4223.8|4229|4223|4232.2|4226.2|4229|4223|37
1727704860000|2024-09-30 14:01:00|4229.2|4223.2|4233|4227|4233|4227|4229.2|4223.2|44
1727704870000|2024-09-30 14:01:10|4232.2|4226.2|4234.2|4228.2|4235|4229|4232.2|4226.2|39
1727704880000|2024-09-30 14:01:20|4233.7|4227.7|4233.2|4227.2|4234.5|4228.5|4233.2|4227.2|11
1727704890000|2024-09-30 14:01:30|4234|4228|4232.2|4226.2|4234.5|4228.5|4232.2|4226.2|24
1727704900000|2024-09-30 14:01:40|4231.7|4225.7|4229.2|4223.2|4231.7|4225.7|4229|4223|13
1727704910000|2024-09-30 14:01:50|4228.2|4222.2|4229.7|4223.7|4229.7|4223.7|4228|4222|14
1727704920000|2024-09-30 14:02:00|4230.2|4224.2|4229.2|4223.2|4230.7|4224.7|4229|4223|26
1727704930000|2024-09-30 14:02:10|4230.2|4224.2|4227.2|4221.2|4230.2|4224.2|4227.2|4221.2|14
1727704940000|2024-09-30 14:02:20|4228.2|4222.2|4228.2|4222.2|4229.7|4223.7|4227.2|4221.2|35
1727704950000|2024-09-30 14:02:30|4228.4|4222.4|4229.2|4223.2|4230.2|4224.2|4228.4|4222.4|11
1727704960000|2024-09-30 14:02:40|4228.5|4222.5|4230.2|4224.2|4230.2|4224.2|4228.5|4222.5|7
1727704970000|2024-09-30 14:02:50|4231.2|4225.2|4232|4226|4232|4226|4231.2|4225.2|14
1727704980000|2024-09-30 14:03:00|4233.2|4227.2|4231.2|4225.2|4233.2|4227.2|4231.2|4225.2|14
1727704990000|2024-09-30 14:03:10|4230.7|4224.7|4233|4227|4233|4227|4229.2|4223.2|13
1727705000000|2024-09-30 14:03:20|4234|4228|4232.2|4226.2|4234|4228|4232.2|4226.2|3
1727705010000|2024-09-30 14:03:30|||||||||2
1727705020000|2024-09-30 14:03:40|4230.2|4224.2|4231.2|4225.2|4232|4226|4229.2|4223.2|16
1727705030000|2024-09-30 14:03:50|4231.8|4225.8|4232.2|4226.2|4232.2|4226.2|4231.8|4225.8|5
1727705040000|2024-09-30 14:04:00|4233.2|4227.2|4236|4230|4237|4231|4233.2|4227.2|35
1727705050000|2024-09-30 14:04:10|4236.2|4230.2|4236|4230|4236.2|4230.2|4236|4230|3
1727705060000|2024-09-30 14:04:20|4235.2|4229.2|4235|4229|4235.2|4229.2|4234.5|4228.5|14
1727705070000|2024-09-30 14:04:30|4236|4230|4236|4230|4236|4230|4236|4230|18
1727705080000|2024-09-30 14:04:40|4235|4229|4235|4229|4236.8|4230.8|4235|4229|10
1727705090000|2024-09-30 14:04:50|4234.8|4228.8|4234.5|4228.5|4235|4229|4233|4227|15
1727705100000|2024-09-30 14:05:00|4234.3|4228.3|4234|4228|4234.7|4228.7|4234|4228|12
1727705110000|2024-09-30 14:05:10|4234.3|4228.3|4235|4229|4236|4230|4234.2|4228.2|18
1727705120000|2024-09-30 14:05:20|4236|4230|4236|4230|4236.3|4230.3|4235.7|4229.7|14
1727705130000|2024-09-30 14:05:30|4235.8|4229.8|4234|4228|4237|4231|4234|4228|15
1727705140000|2024-09-30 14:05:40|4233.7|4227.7|4232.3|4226.3|4234.3|4228.3|4232.3|4226.3|5
1727705150000|2024-09-30 14:05:50|4232|4226|4233.3|4227.3|4233.3|4227.3|4231.5|4225.5|5
1727705160000|2024-09-30 14:06:00|4233.6|4227.6|4232|4226|4233.6|4227.6|4230|4224|10
1727705170000|2024-09-30 14:06:10|4231.3|4225.3|4233.3|4227.3|4233.3|4227.3|4231.3|4225.3|7
1727705180000|2024-09-30 14:06:20|4233.8|4227.8|4232|4226|4233.8|4227.8|4231.2|4225.2|7
1727705190000|2024-09-30 14:06:30|4231.8|4225.8|4231|4225|4232|4226|4231|4225|3
1727705200000|2024-09-30 14:06:40|4229.3|4223.3|4227|4221|4230|4224|4227|4221|9
1727705210000|2024-09-30 14:06:50|4226.8|4220.8|4229.5|4223.5|4230.2|4224.2|4226.8|4220.8|34
1727705220000|2024-09-30 14:07:00|4230|4224|4232|4226|4232|4226|4229.5|4223.5|9
1727705230000|2024-09-30 14:07:10|4231.7|4225.7|4230.5|4224.5|4231.7|4225.7|4230|4224|8
1727705240000|2024-09-30 14:07:20|4230.7|4224.7|4230|4224|4231|4225|4230|4224|1
1727705250000|2024-09-30 14:07:30|4229.8|4223.8|4224.2|4218.2|4230|4224|4223.7|4217.7|35
1727705260000|2024-09-30 14:07:40|4224|4218|4223|4217|4225.2|4219.2|4222.8|4216.8|16
1727705270000|2024-09-30 14:07:50|4223.2|4217.2|4223|4217|4223.7|4217.7|4222|4216|12
1727705280000|2024-09-30 14:08:00|4223.5|4217.5|4222.7|4216.7|4224|4218|4222|4216|24
1727705290000|2024-09-30 14:08:10|4222.5|4216.5|4224|4218|4224.2|4218.2|4221.4|4215.4|22
1727705300000|2024-09-30 14:08:20|4223.7|4217.7|4221.5|4215.5|4224.5|4218.5|4221.2|4215.2|22
1727705310000|2024-09-30 14:08:30|4221.4|4215.4|4222.7|4216.7|4224.2|4218.2|4220.2|4214.2|76
1727705320000|2024-09-30 14:08:40|4223|4217|4221.2|4215.2|4223.7|4217.7|4221.2|4215.2|50
1727705330000|2024-09-30 14:08:50|4221.7|4215.7|4223|4217|4223|4217|4221.5|4215.5|9
1727705340000|2024-09-30 14:09:00|4222.7|4216.7|4221.2|4215.2|4223|4217|4221.2|4215.2|14
1727705350000|2024-09-30 14:09:10|4221|4215|4220.2|4214.2|4221.2|4215.2|4220|4214|12
1727705360000|2024-09-30 14:09:20|4220.8|4214.8|4222.7|4216.7|4222.7|4216.7|4220.8|4214.8|22
1727705370000|2024-09-30 14:09:30|4222.2|4216.2|4222.7|4216.7|4222.7|4216.7|4222.2|4216.2|4
1727705380000|2024-09-30 14:09:40|4223.2|4217.2|4222|4216|4223.2|4217.2|4221.8|4215.8|7
1727705390000|2024-09-30 14:09:50|4221|4215|4219.7|4213.7|4221|4215|4219.5|4213.5|7
1727705400000|2024-09-30 14:10:00|4218.7|4212.7|4220.2|4214.2|4220.2|4214.2|4218.2|4212.2|7
1727705410000|2024-09-30 14:10:10|4220|4214|4218|4212|4220|4214|4217|4211|19
1727705420000|2024-09-30 14:10:20|4218.2|4212.2|4217|4211|4218.7|4212.7|4216|4210|20
1727705430000|2024-09-30 14:10:30|4217.2|4211.2|4220|4214|4220|4214|4217.2|4211.2|19
1727705440000|2024-09-30 14:10:40|4220.7|4214.7|4220|4214|4221|4215|4220|4214|15
1727705450000|2024-09-30 14:10:50|4221|4215|4221.2|4215.2|4222.8|4216.8|4221|4215|51
1727705460000|2024-09-30 14:11:00|4221|4215|4220.5|4214.5|4221.2|4215.2|4219.2|4213.2|7
1727705470000|2024-09-30 14:11:10|4220.4|4214.4|4220.7|4214.7|4221.3|4215.3|4220.2|4214.2|6
1727705480000|2024-09-30 14:11:20|4221|4215|4221.2|4215.2|4222|4216|4220.7|4214.7|6
1727705490000|2024-09-30 14:11:30|4221|4215|4224.5|4218.5|4224.5|4218.5|4221|4215|6
1727705500000|2024-09-30 14:11:40|4224.3|4218.3|4224|4218|4224.3|4218.3|4223.2|4217.2|6
1727705510000|2024-09-30 14:11:50|4223.5|4217.5|4221.5|4215.5|4223.5|4217.5|4221|4215|10
1727705520000|2024-09-30 14:12:00|4222|4216|4222.7|4216.7|4223|4217|4222|4216|4
1727705530000|2024-09-30 14:12:10|4222.5|4216.5|4223.2|4217.2|4224.5|4218.5|4222|4216|13
1727705540000|2024-09-30 14:12:20|4223|4217|4223|4217|4224.2|4218.2|4223|4217|3
1727705550000|2024-09-30 14:12:30|4222.2|4216.2|4222|4216|4223.1|4217.1|4222|4216|13
1727705560000|2024-09-30 14:12:40|4221.8|4215.8|4222|4216|4222|4216|4221.8|4215.8|1
1727705570000|2024-09-30 14:12:50|4221|4215|4221|4215|4221|4215|4221|4215|1
1727705580000|2024-09-30 14:13:00|4221.2|4215.2|4223|4217|4223|4217|4221.2|4215.2|10
1727705590000|2024-09-30 14:13:10|4224|4218|4225.5|4219.5|4225.5|4219.5|4223.3|4217.3|21
1727705600000|2024-09-30 14:13:20|4225|4219|4224|4218|4225|4219|4224|4218|5
1727705610000|2024-09-30 14:13:30|4224.5|4218.5|4225.3|4219.3|4225.5|4219.5|4224.5|4218.5|4
1727705620000|2024-09-30 14:13:40|4226|4220|4227|4221|4227|4221|4225.8|4219.8|3
1727705630000|2024-09-30 14:13:50|4227.3|4221.3|4226|4220|4227.3|4221.3|4226|4220|17
1727705640000|2024-09-30 14:14:00|4226.3|4220.3|4226|4220|4226.3|4220.3|4225|4219|14
1727705650000|2024-09-30 14:14:10|4225.8|4219.8|4225|4219|4226|4220|4225|4219|4
1727705660000|2024-09-30 14:14:20|4225.2|4219.2|4226.2|4220.2|4226.2|4220.2|4224.5|4218.5|5
1727705670000|2024-09-30 14:14:30|4226|4220|4226|4220|4226.2|4220.2|4225|4219|4
1727705680000|2024-09-30 14:14:40|4225.7|4219.7|4225|4219|4225.7|4219.7|4224|4218|25
1727705690000|2024-09-30 14:14:50|4224.5|4218.5|4223.2|4217.2|4224.5|4218.5|4222.9|4216.9|5
1727705700000|2024-09-30 14:15:00|4223|4217|4224.2|4218.2|4224.7|4218.7|4222.5|4216.5|18
1727705710000|2024-09-30 14:15:10|4221.2|4215.2|4221.7|4215.7|4222|4216|4219.2|4213.2|30
1727705720000|2024-09-30 14:15:20|4222.7|4216.7|4222.2|4216.2|4222.7|4216.7|4221.7|4215.7|28
1727705730000|2024-09-30 14:15:30|4221.7|4215.7|4221.7|4215.7|4222.2|4216.2|4221.4|4215.4|17
1727705740000|2024-09-30 14:15:40|4221.4|4215.4|4219.2|4213.2|4221.7|4215.7|4219.2|4213.2|14
1727705750000|2024-09-30 14:15:50|4218.4|4212.4|4218.4|4212.4|4219.4|4213.4|4218.4|4212.4|13
1727705760000|2024-09-30 14:16:00|4218.7|4212.7|4220.5|4214.5|4221.4|4215.4|4218.4|4212.4|37
1727705770000|2024-09-30 14:16:10|4220.4|4214.4|4220|4214|4220.4|4214.4|4219.4|4213.4|7
1727705780000|2024-09-30 14:16:20|4220.4|4214.4|4219.4|4213.4|4220.4|4214.4|4219.4|4213.4|6
1727705790000|2024-09-30 14:16:30|4219.9|4213.9|4221.9|4215.9|4221.9|4215.9|4219.7|4213.7|15
1727705800000|2024-09-30 14:16:40|4221.2|4215.2|4221.4|4215.4|4221.4|4215.4|4220.5|4214.5|2
1727705810000|2024-09-30 14:16:50|4221.5|4215.5|4221.4|4215.4|4222.9|4216.9|4221.4|4215.4|6
1727705820000|2024-09-30 14:17:00|4221.7|4215.7|4224.7|4218.7|4224.7|4218.7|4220.9|4214.9|30
1727705830000|2024-09-30 14:17:10|4225|4219|4224.4|4218.4|4225.2|4219.2|4224.4|4218.4|7
1727705840000|2024-09-30 14:17:20|4224.2|4218.2|4224.2|4218.2|4224.4|4218.4|4224.2|4218.2|3
1727705850000|2024-09-30 14:17:30|4223.2|4217.2|4223.4|4217.4|4224.4|4218.4|4221.7|4215.7|18
1727705860000|2024-09-30 14:17:40|4224.2|4218.2|4225.4|4219.4|4225.4|4219.4|4224.2|4218.2|15
1727705870000|2024-09-30 14:17:50|4226.2|4220.2|4225.4|4219.4|4227.2|4221.2|4225.4|4219.4|7
1727705880000|2024-09-30 14:18:00|4225.2|4219.2|4220.7|4214.7|4225.2|4219.2|4220.7|4214.7|17
1727705890000|2024-09-30 14:18:10|4220.4|4214.4|4220.2|4214.2|4220.7|4214.7|4219.4|4213.4|30
1727705900000|2024-09-30 14:18:20|4220.4|4214.4|4222.4|4216.4|4222.4|4216.4|4220.4|4214.4|5
1727705910000|2024-09-30 14:18:30|4222|4216|4221.7|4215.7|4222.7|4216.7|4221.4|4215.4|5
1727705920000|2024-09-30 14:18:40|4222|4216|4222.7|4216.7|4223.2|4217.2|4222|4216|3
1727705930000|2024-09-30 14:18:50|4224.2|4218.2|4224.7|4218.7|4225.2|4219.2|4223.7|4217.7|17
1727705940000|2024-09-30 14:19:00|4225|4219|4229|4223|4229.5|4223.5|4225|4219|201
1727705950000|2024-09-30 14:19:10|4228.8|4222.8|4227.5|4221.5|4229.2|4223.2|4227.5|4221.5|11
1727705960000|2024-09-30 14:19:20|4227.7|4221.7|4226.8|4220.8|4227.7|4221.7|4226.8|4220.8|1
1727705970000|2024-09-30 14:19:30|4226.2|4220.2|4226.2|4220.2|4227|4221|4226.2|4220.2|15
1727705980000|2024-09-30 14:19:40|4226.5|4220.5|4226.5|4220.5|4227|4221|4226|4220|0
1727705990000|2024-09-30 14:19:50|4226.3|4220.3|4227|4221|4227.2|4221.2|4225.3|4219.3|5
1727706000000|2024-09-30 14:20:00|4227.2|4221.2|4229|4223|4230|4224|4227.2|4221.2|13
1727706010000|2024-09-30 14:20:10|4229.3|4223.3|4230|4224|4231|4225|4229|4223|15
1727706020000|2024-09-30 14:20:20|4230.6|4224.6|4232|4226|4232.3|4226.3|4230.5|4224.5|12
1727706030000|2024-09-30 14:20:30|4232.5|4226.5|4233|4227|4233|4227|4231.7|4225.7|15
1727706040000|2024-09-30 14:20:40|4232.5|4226.5|4229.7|4223.7|4232.5|4226.5|4229|4223|12
1727706050000|2024-09-30 14:20:50|4229.2|4223.2|4227.7|4221.7|4229.5|4223.5|4227.2|4221.2|6
1727706060000|2024-09-30 14:21:00|4227.4|4221.4|4226.2|4220.2|4227.4|4221.4|4224.5|4218.5|12
1727706070000|2024-09-30 14:21:10|4226.7|4220.7|4227.5|4221.5|4227.7|4221.7|4226.2|4220.2|3
1727706080000|2024-09-30 14:21:20|4227.2|4221.2|4228.5|4222.5|4228.5|4222.5|4227.2|4221.2|1
1727706090000|2024-09-30 14:21:30|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|3
1727706100000|2024-09-30 14:21:40|4229.7|4223.7|4229.5|4223.5|4230.2|4224.2|4229|4223|9
1727706110000|2024-09-30 14:21:50|4229.8|4223.8|4229.5|4223.5|4230|4224|4228.8|4222.8|1
1727706120000|2024-09-30 14:22:00|4229|4223|4227|4221|4229.5|4223.5|4226.2|4220.2|18
1727706130000|2024-09-30 14:22:10|4227.5|4221.5|4225|4219|4227.5|4221.5|4224.2|4218.2|60
1727706140000|2024-09-30 14:22:20|4224.5|4218.5|4225.3|4219.3|4225.7|4219.7|4224|4218|39
1727706150000|2024-09-30 14:22:30|4225.5|4219.5|4226|4220|4226.3|4220.3|4224.4|4218.4|15
1727706160000|2024-09-30 14:22:40|4228.3|4222.3|4227.8|4221.8|4229.8|4223.8|4227.8|4221.8|37
1727706170000|2024-09-30 14:22:50|4228|4222|4226|4220|4228|4222|4226|4220|37
1727706180000|2024-09-30 14:23:00|4226.2|4220.2|4226|4220|4227|4221|4226|4220|9
1727706190000|2024-09-30 14:23:10|4226.6|4220.6|4227|4221|4227|4221|4226.6|4220.6|3
1727706200000|2024-09-30 14:23:20|4226.7|4220.7|4228|4222|4228.2|4222.2|4225.3|4219.3|80
1727706210000|2024-09-30 14:23:30|4228.2|4222.2|4229.5|4223.5|4230|4224|4228.2|4222.2|4
1727706220000|2024-09-30 14:23:40|4229.3|4223.3|4228.8|4222.8|4229.8|4223.8|4228.8|4222.8|4
1727706230000|2024-09-30 14:23:50|4227.8|4221.8|4232|4226|4232|4226|4227.8|4221.8|12
1727706240000|2024-09-30 14:24:00|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|3
1727706250000|2024-09-30 14:24:10|4232|4226|4233.8|4227.8|4234|4228|4232|4226|2
1727706260000|2024-09-30 14:24:20|4232.8|4226.8|4233.8|4227.8|4234|4228|4232.8|4226.8|6
1727706270000|2024-09-30 14:24:30|4234|4228|4234.3|4228.3|4235|4229|4233.3|4227.3|131
1727706280000|2024-09-30 14:24:40|4234.6|4228.6|4235.8|4229.8|4235.8|4229.8|4233.8|4227.8|4
1727706290000|2024-09-30 14:24:50|4236|4230|4236.3|4230.3|4236.5|4230.5|4236|4230|6
1727706300000|2024-09-30 14:25:00|4236|4230|4236|4230|4236|4230|4236|4230|13
1727706310000|2024-09-30 14:25:10|4235.8|4229.8|4235.3|4229.3|4236|4230|4235|4229|12
1727706320000|2024-09-30 14:25:20|4235|4229|4236.3|4230.3|4236.3|4230.3|4234.8|4228.8|11
1727706330000|2024-09-30 14:25:30|4236|4230|4239.8|4233.8|4239.8|4233.8|4236|4230|16
1727706340000|2024-09-30 14:25:40|4239.5|4233.5|4240.1|4234.1|4240.8|4234.8|4239.5|4233.5|35
1727706350000|2024-09-30 14:25:50|4240.4|4234.4|4241.4|4235.4|4241.6|4235.6|4240.4|4234.4|10
1727706360000|2024-09-30 14:26:00|4241.6|4235.6|4243.8|4237.8|4244.6|4238.6|4241.1|4235.1|40
1727706370000|2024-09-30 14:26:10|4243.6|4237.6|4243.1|4237.1|4243.8|4237.8|4242.1|4236.1|19
1727706380000|2024-09-30 14:26:20|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4243.1|4237.1|5
1727706390000|2024-09-30 14:26:30|4243.6|4237.6|4244.3|4238.3|4244.6|4238.6|4243.6|4237.6|4
1727706400000|2024-09-30 14:26:40|4244.1|4238.1|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|6
1727706410000|2024-09-30 14:26:50|4244.6|4238.6|4243.8|4237.8|4244.6|4238.6|4243.6|4237.6|52
1727706420000|2024-09-30 14:27:00|4243.6|4237.6|4244.6|4238.6|4244.6|4238.6|4243.6|4237.6|5
1727706430000|2024-09-30 14:27:10|4244.4|4238.4|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|0
1727706440000|2024-09-30 14:27:20|4245.6|4239.6|4245.6|4239.6|4246.6|4240.6|4245.4|4239.4|13
1727706450000|2024-09-30 14:27:30|4246.4|4240.4|4246.6|4240.6|4246.6|4240.6|4245.6|4239.6|12
1727706460000|2024-09-30 14:27:40|4246.3|4240.3|4246.1|4240.1|4246.6|4240.6|4245.8|4239.8|6
1727706470000|2024-09-30 14:27:50|4245.6|4239.6|4243.1|4237.1|4245.6|4239.6|4243.1|4237.1|1
1727706480000|2024-09-30 14:28:00|4242.8|4236.8|4242.1|4236.1|4242.8|4236.8|4241.6|4235.6|15
1727706490000|2024-09-30 14:28:10|4242.4|4236.4|4245.1|4239.1|4245.6|4239.6|4242.4|4236.4|6
1727706500000|2024-09-30 14:28:20|4244.9|4238.9|4243.6|4237.6|4244.9|4238.9|4243.1|4237.1|5
1727706510000|2024-09-30 14:28:30|4243.8|4237.8|4244.6|4238.6|4244.6|4238.6|4242.8|4236.8|15
1727706520000|2024-09-30 14:28:40|4244.4|4238.4|4243.8|4237.8|4244.4|4238.4|4243.3|4237.3|5
1727706530000|2024-09-30 14:28:50|4243.3|4237.3|4240.6|4234.6|4243.6|4237.6|4240.6|4234.6|9
1727706540000|2024-09-30 14:29:00|4240.8|4234.8|4242.8|4236.8|4242.8|4236.8|4240.8|4234.8|9
1727706550000|2024-09-30 14:29:10|4241.8|4235.8|4241.6|4235.6|4242.1|4236.1|4241.4|4235.4|5
1727706560000|2024-09-30 14:29:20|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|8
1727706570000|2024-09-30 14:29:30|4242.1|4236.1|4243.8|4237.8|4244.4|4238.4|4242.1|4236.1|7
1727706580000|2024-09-30 14:29:40|4244.6|4238.6|4245.1|4239.1|4245.4|4239.4|4244.6|4238.6|5
1727706590000|2024-09-30 14:29:50|4244.8|4238.8|4243.3|4237.3|4244.8|4238.8|4242.8|4236.8|5
1727706600000|2024-09-30 14:30:00|4243.1|4237.1|4240.8|4234.8|4243.3|4237.3|4239.6|4233.6|14
1727706610000|2024-09-30 14:30:10|4243.8|4237.8|4245.8|4239.8|4246.3|4240.3|4243.8|4237.8|12
1727706620000|2024-09-30 14:30:20|4245.6|4239.6|4247.6|4241.6|4248.6|4242.6|4245.6|4239.6|16
1727706630000|2024-09-30 14:30:30|4247.3|4241.3|4250.8|4244.8|4250.8|4244.8|4247.3|4241.3|20
1727706640000|2024-09-30 14:30:40|4250.6|4244.6|4252.4|4246.4|4252.4|4246.4|4250.3|4244.3|33
1727706650000|2024-09-30 14:30:50|4252.1|4246.1|4253.6|4247.6|4253.6|4247.6|4252.1|4246.1|4
1727706660000|2024-09-30 14:31:00|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4253.6|4247.6|42
1727706670000|2024-09-30 14:31:10|4254.6|4248.6|4254.6|4248.6|4254.9|4248.9|4254.3|4248.3|6
1727706680000|2024-09-30 14:31:20|4255.4|4249.4|4254.6|4248.6|4255.6|4249.6|4253.6|4247.6|23
1727706690000|2024-09-30 14:31:30|4255.4|4249.4|4256.4|4250.4|4256.6|4250.6|4255.4|4249.4|9
1727706700000|2024-09-30 14:31:40|4255.9|4249.9|4255.4|4249.4|4256.4|4250.4|4255.4|4249.4|7
1727706710000|2024-09-30 14:31:50|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|12
1727706720000|2024-09-30 14:32:00|4256.6|4250.6|4257.1|4251.1|4257.6|4251.6|4256.6|4250.6|13
1727706730000|2024-09-30 14:32:10|4257.6|4251.6|4257.4|4251.4|4258.6|4252.6|4257.1|4251.1|18
1727706740000|2024-09-30 14:32:20|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.4|4251.4|19
1727706750000|2024-09-30 14:32:30|4258.8|4252.8|4261.6|4255.6|4261.6|4255.6|4258.8|4252.8|25
1727706760000|2024-09-30 14:32:40|4261.9|4255.9|4257.3|4251.3|4261.9|4255.9|4257.3|4251.3|49
1727706770000|2024-09-30 14:32:50|4257.6|4251.6|4262.6|4256.6|4262.6|4256.6|4257.6|4251.6|23
1727706780000|2024-09-30 14:33:00|4262.3|4256.3|4261.6|4255.6|4262.6|4256.6|4260.6|4254.6|18
1727706790000|2024-09-30 14:33:10|4262.6|4256.6|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|16
1727706800000|2024-09-30 14:33:20|4262.4|4256.4|4262.3|4256.3|4262.6|4256.6|4260.9|4254.9|12
1727706810000|2024-09-30 14:33:30|4261.8|4255.8|4257.6|4251.6|4261.8|4255.8|4257.6|4251.6|11
1727706820000|2024-09-30 14:33:40|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|8
1727706830000|2024-09-30 14:33:50|4257.6|4251.6|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|4
1727706840000|2024-09-30 14:34:00|4257.6|4251.6|4257.4|4251.4|4257.6|4251.6|4255.6|4249.6|5
1727706850000|2024-09-30 14:34:10|4257.6|4251.6|4257.1|4251.1|4257.6|4251.6|4256.6|4250.6|4
1727706860000|2024-09-30 14:34:20|4257.4|4251.4|4254.1|4248.1|4257.4|4251.4|4253.6|4247.6|11
1727706870000|2024-09-30 14:34:30|4253.9|4247.9|4253.6|4247.6|4253.9|4247.9|4253.6|4247.6|2
1727706880000|2024-09-30 14:34:40|4252.8|4246.8|4251.6|4245.6|4252.8|4246.8|4250.8|4244.8|21
1727706890000|2024-09-30 14:34:50|4252.1|4246.1|4251.6|4245.6|4253.1|4247.1|4251.6|4245.6|2
1727706900000|2024-09-30 14:35:00|4252.6|4246.6|4252.6|4246.6|4252.9|4246.9|4251.6|4245.6|9
1727706910000|2024-09-30 14:35:10|4252.8|4246.8|4254.9|4248.9|4254.9|4248.9|4252.6|4246.6|16
1727706920000|2024-09-30 14:35:20|4255.1|4249.1|4255.1|4249.1|4256.4|4250.4|4254.8|4248.8|9
1727706930000|2024-09-30 14:35:30|4254.8|4248.8|4256.2|4250.2|4256.2|4250.2|4254.8|4248.8|4
1727706940000|2024-09-30 14:35:40|4256.4|4250.4|4257.9|4251.9|4257.9|4251.9|4256.1|4250.1|3
1727706950000|2024-09-30 14:35:50|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|2
1727706960000|2024-09-30 14:36:00|4259.6|4253.6|4260.6|4254.6|4261.6|4255.6|4259.6|4253.6|10
1727706970000|2024-09-30 14:36:10|4259.8|4253.8|4260.1|4254.1|4260.6|4254.6|4259.6|4253.6|6
1727706980000|2024-09-30 14:36:20|4260.6|4254.6|4261.1|4255.1|4262.6|4256.6|4260.6|4254.6|12
1727706990000|2024-09-30 14:36:30|4260.4|4254.4|4262.9|4256.9|4262.9|4256.9|4260.4|4254.4|6
1727707000000|2024-09-30 14:36:40|4262.6|4256.6|4260.4|4254.4|4262.6|4256.6|4260.4|4254.4|10
1727707010000|2024-09-30 14:36:50|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|6
1727707020000|2024-09-30 14:37:00|4260.1|4254.1|4259.6|4253.6|4260.4|4254.4|4259.4|4253.4|13
1727707030000|2024-09-30 14:37:10|4259.8|4253.8|4259.6|4253.6|4259.8|4253.8|4259.6|4253.6|2
1727707040000|2024-09-30 14:37:20|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4256.8|4250.8|12
1727707050000|2024-09-30 14:37:30|4259.4|4253.4|4261.4|4255.4|4261.6|4255.6|4259.4|4253.4|11
1727707060000|2024-09-30 14:37:40|4261.1|4255.1|4261.6|4255.6|4263.6|4257.6|4261.1|4255.1|53
1727707070000|2024-09-30 14:37:50|4260.8|4254.8|4260.8|4254.8|4261.1|4255.1|4260.6|4254.6|17
1727707080000|2024-09-30 14:38:00|4260.6|4254.6|4261.1|4255.1|4263.6|4257.6|4260.6|4254.6|18
1727707090000|2024-09-30 14:38:10|4261.3|4255.3|4261.1|4255.1|4261.6|4255.6|4260.6|4254.6|0
1727707100000|2024-09-30 14:38:20|4261.3|4255.3|4265.3|4259.3|4265.6|4259.6|4261.3|4255.3|13
1727707110000|2024-09-30 14:38:30|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4264.6|4258.6|10
1727707120000|2024-09-30 14:38:40|4265.1|4259.1|4262.3|4256.3|4265.1|4259.1|4262.3|4256.3|26
1727707130000|2024-09-30 14:38:50|4262.1|4256.1|4261.1|4255.1|4262.1|4256.1|4260.6|4254.6|7
1727707140000|2024-09-30 14:39:00|4261.4|4255.4|4262.3|4256.3|4262.3|4256.3|4261.1|4255.1|9
1727707150000|2024-09-30 14:39:10|4262.6|4256.6|4261.6|4255.6|4262.6|4256.6|4260.6|4254.6|2
1727707160000|2024-09-30 14:39:20|4261.8|4255.8|4261.6|4255.6|4261.8|4255.8|4261.6|4255.6|1
1727707170000|2024-09-30 14:39:30|4261.8|4255.8|4261.6|4255.6|4262.6|4256.6|4261.6|4255.6|12
1727707180000|2024-09-30 14:39:40|4261.4|4255.4|4260.9|4254.9|4261.6|4255.6|4260.4|4254.4|24
1727707190000|2024-09-30 14:39:50|4261.6|4255.6|4260.8|4254.8|4261.6|4255.6|4259.6|4253.6|4
1727707200000|2024-09-30 14:40:00|4261.9|4255.9|4263.3|4257.3|4264.1|4258.1|4261.8|4255.8|10
1727707210000|2024-09-30 14:40:10|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.3|4257.3|6
1727707220000|2024-09-30 14:40:20|4263.3|4257.3|4262.6|4256.6|4266.1|4260.1|4262.6|4256.6|50
1727707230000|2024-09-30 14:40:30|4262.8|4256.8|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|9
1727707240000|2024-09-30 14:40:40|4263.3|4257.3|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|17
1727707250000|2024-09-30 14:40:50|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|10
1727707260000|2024-09-30 14:41:00|4261.8|4255.8|4261.8|4255.8|4262.6|4256.6|4261.6|4255.6|8
1727707270000|2024-09-30 14:41:10|4261.6|4255.6|4262.8|4256.8|4263.6|4257.6|4261.6|4255.6|26
1727707280000|2024-09-30 14:41:20|4262.3|4256.3|4260.8|4254.8|4262.3|4256.3|4260.3|4254.3|28
1727707290000|2024-09-30 14:41:30|4261.8|4255.8|4262.8|4256.8|4262.8|4256.8|4260.8|4254.8|12
1727707300000|2024-09-30 14:41:40|4262.6|4256.6|4262.8|4256.8|4263.6|4257.6|4262.6|4256.6|9
1727707310000|2024-09-30 14:41:50|4263.6|4257.6|4263.3|4257.3|4263.8|4257.8|4262.8|4256.8|9
1727707320000|2024-09-30 14:42:00|4263|4257|4260.8|4254.8|4263|4257|4260.8|4254.8|8
1727707330000|2024-09-30 14:42:10|4261.6|4255.6|4260.8|4254.8|4261.8|4255.8|4260.6|4254.6|11
1727707340000|2024-09-30 14:42:20|4261.3|4255.3|4262.8|4256.8|4262.8|4256.8|4261.3|4255.3|15
1727707350000|2024-09-30 14:42:30|4261.8|4255.8|4263.8|4257.8|4263.8|4257.8|4261.6|4255.6|10
1727707360000|2024-09-30 14:42:40|4261.6|4255.6|4259.8|4253.8|4261.6|4255.6|4259.8|4253.8|129
1727707370000|2024-09-30 14:42:50|4259.6|4253.6|4258.8|4252.8|4259.6|4253.6|4258.8|4252.8|4
1727707380000|2024-09-30 14:43:00|4258.3|4252.3|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|10
1727707390000|2024-09-30 14:43:10|4260.8|4254.8|4261.6|4255.6|4261.6|4255.6|4260.8|4254.8|7
1727707400000|2024-09-30 14:43:20|4261.8|4255.8|4260.8|4254.8|4261.8|4255.8|4260.8|4254.8|6
1727707410000|2024-09-30 14:43:30|4259.8|4253.8|4260.8|4254.8|4260.8|4254.8|4259.6|4253.6|12
1727707420000|2024-09-30 14:43:40|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|4
1727707430000|2024-09-30 14:43:50|4261.6|4255.6|4260.8|4254.8|4262.8|4256.8|4260.6|4254.6|12
1727707440000|2024-09-30 14:44:00|4261.8|4255.8|4264.6|4258.6|4265.8|4259.8|4261.8|4255.8|39
1727707450000|2024-09-30 14:44:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.6|4258.6|7
1727707460000|2024-09-30 14:44:20|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|21
1727707470000|2024-09-30 14:44:30|4265.6|4259.6|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|7
1727707480000|2024-09-30 14:44:40|4266.6|4260.6|4262.8|4256.8|4266.6|4260.6|4262.6|4256.6|24
1727707490000|2024-09-30 14:44:50|4262.6|4256.6|4261.6|4255.6|4263.3|4257.3|4261.6|4255.6|12
1727707500000|2024-09-30 14:45:00|4259.6|4253.6|4258.1|4252.1|4259.6|4253.6|4257.8|4251.8|12
1727707510000|2024-09-30 14:45:10|4258.8|4252.8|4260.3|4254.3|4260.8|4254.8|4258.8|4252.8|13
1727707520000|2024-09-30 14:45:20|4260|4254|4258.6|4252.6|4260.8|4254.8|4258.6|4252.6|14
1727707530000|2024-09-30 14:45:30|4258.8|4252.8|4259.1|4253.1|4259.3|4253.3|4258.1|4252.1|4
1727707540000|2024-09-30 14:45:40|4258.8|4252.8|4258.6|4252.6|4259.6|4253.6|4258.6|4252.6|15
1727707550000|2024-09-30 14:45:50|4258.4|4252.4|4254.3|4248.3|4258.4|4252.4|4253.8|4247.8|19
1727707560000|2024-09-30 14:46:00|4254.6|4248.6|4254.6|4248.6|4254.8|4248.8|4253.3|4247.3|33
1727707570000|2024-09-30 14:46:10|4254.8|4248.8|4252.8|4246.8|4254.8|4248.8|4252.8|4246.8|58
1727707580000|2024-09-30 14:46:20|4252.6|4246.6|4252.6|4246.6|4253.8|4247.8|4252.6|4246.6|13
1727707590000|2024-09-30 14:46:30|4252.4|4246.4|4251.6|4245.6|4253.6|4247.6|4251.6|4245.6|19
1727707600000|2024-09-30 14:46:40|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|2
1727707610000|2024-09-30 14:46:50|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|5
1727707620000|2024-09-30 14:47:00|4250.4|4244.4|4251.6|4245.6|4251.6|4245.6|4249.1|4243.1|73
1727707630000|2024-09-30 14:47:10|4251.3|4245.3|4249.8|4243.8|4251.6|4245.6|4249.6|4243.6|3
1727707640000|2024-09-30 14:47:20|4250.4|4244.4|4250.8|4244.8|4251.1|4245.1|4250.4|4244.4|9
1727707650000|2024-09-30 14:47:30|4251.1|4245.1|4249.8|4243.8|4251.1|4245.1|4249.4|4243.4|12
1727707660000|2024-09-30 14:47:40|4250.6|4244.6|4250.3|4244.3|4250.8|4244.8|4249.8|4243.8|6
1727707670000|2024-09-30 14:47:50|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4249.6|4243.6|12
1727707680000|2024-09-30 14:48:00|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|1
1727707690000|2024-09-30 14:48:10|4251.4|4245.4|4250.6|4244.6|4252.6|4246.6|4250.6|4244.6|18
1727707700000|2024-09-30 14:48:20|4251.6|4245.6|4249.6|4243.6|4251.6|4245.6|4249.6|4243.6|31
1727707710000|2024-09-30 14:48:30|4249.1|4243.1|4247.6|4241.6|4249.6|4243.6|4247.6|4241.6|23
1727707720000|2024-09-30 14:48:40|4247.8|4241.8|4246.6|4240.6|4248.1|4242.1|4246.6|4240.6|17
1727707730000|2024-09-30 14:48:50|4246.8|4240.8|4245.8|4239.8|4246.8|4240.8|4245.8|4239.8|4
1727707740000|2024-09-30 14:49:00|4246.8|4240.8|4245.8|4239.8|4246.8|4240.8|4245.6|4239.6|9
1727707750000|2024-09-30 14:49:10|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|2
1727707760000|2024-09-30 14:49:20|4247.4|4241.4|4245.6|4239.6|4248.1|4242.1|4245.1|4239.1|17
1727707770000|2024-09-30 14:49:30|4245.1|4239.1|4247.6|4241.6|4247.8|4241.8|4244.8|4238.8|23
1727707780000|2024-09-30 14:49:40|4246.6|4240.6|4245.8|4239.8|4246.6|4240.6|4245.8|4239.8|3
1727707790000|2024-09-30 14:49:50|4246.3|4240.3|4246.6|4240.6|4246.6|4240.6|4245.8|4239.8|3
1727707800000|2024-09-30 14:50:00|4247.6|4241.6|4247.6|4241.6|4247.8|4241.8|4246.6|4240.6|13
1727707810000|2024-09-30 14:50:10|4247.8|4241.8|4246.6|4240.6|4247.8|4241.8|4245.8|4239.8|13
1727707820000|2024-09-30 14:50:20|4247.6|4241.6|4248.4|4242.4|4248.6|4242.6|4246.1|4240.1|22
1727707830000|2024-09-30 14:50:30|4247.6|4241.6|4246.6|4240.6|4247.6|4241.6|4246.4|4240.4|7
1727707840000|2024-09-30 14:50:40|4246.4|4240.4|4246.6|4240.6|4246.9|4240.9|4246.4|4240.4|8
1727707850000|2024-09-30 14:50:50|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|3
1727707860000|2024-09-30 14:51:00|4247.1|4241.1|4246.9|4240.9|4247.8|4241.8|4246.6|4240.6|12
1727707870000|2024-09-30 14:51:10|4246.6|4240.6|4247.4|4241.4|4247.4|4241.4|4246.4|4240.4|3
1727707880000|2024-09-30 14:51:20|4247.6|4241.6|4245.1|4239.1|4247.6|4241.6|4245.1|4239.1|11
1727707890000|2024-09-30 14:51:30|4244.9|4238.9|4244.1|4238.1|4244.9|4238.9|4243.8|4237.8|12
1727707900000|2024-09-30 14:51:40|4244.4|4238.4|4244.6|4238.6|4244.6|4238.6|4243.8|4237.8|18
1727707910000|2024-09-30 14:51:50|4244.8|4238.8|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|7
1727707920000|2024-09-30 14:52:00|4245.3|4239.3|4246.4|4240.4|4246.6|4240.6|4244.8|4238.8|4
1727707930000|2024-09-30 14:52:10|4246.6|4240.6|4245.6|4239.6|4246.6|4240.6|4245.6|4239.6|8
1727707940000|2024-09-30 14:52:20|4246.1|4240.1|4244.8|4238.8|4246.3|4240.3|4244.8|4238.8|8
1727707950000|2024-09-30 14:52:30|4245.1|4239.1|4244.8|4238.8|4246.1|4240.1|4244.8|4238.8|8
1727707960000|2024-09-30 14:52:40|4243.6|4237.6|4243.8|4237.8|4243.8|4237.8|4243|4237|7
1727707970000|2024-09-30 14:52:50|4244.1|4238.1|4244.8|4238.8|4244.8|4238.8|4244.1|4238.1|4
1727707980000|2024-09-30 14:53:00|4244.3|4238.3|4246.6|4240.6|4247.1|4241.1|4244.1|4238.1|11
1727707990000|2024-09-30 14:53:10|4246.8|4240.8|4250.6|4244.6|4250.6|4244.6|4246.8|4240.8|9
1727708000000|2024-09-30 14:53:20|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4249.6|4243.6|18
1727708010000|2024-09-30 14:53:30|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.4|4245.4|28
1727708020000|2024-09-30 14:53:40|4251.4|4245.4|4250.6|4244.6|4251.4|4245.4|4250.6|4244.6|3
1727708030000|2024-09-30 14:53:50|4250.4|4244.4|4250.6|4244.6|4250.9|4244.9|4250.4|4244.4|9
1727708040000|2024-09-30 14:54:00|4248.6|4242.6|4248.6|4242.6|4248.9|4242.9|4248.6|4242.6|4
1727708050000|2024-09-30 14:54:10|4248.1|4242.1|4248.8|4242.8|4249.1|4243.1|4247.8|4241.8|7
1727708060000|2024-09-30 14:54:20|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4247.8|4241.8|12
1727708070000|2024-09-30 14:54:30|4248.1|4242.1|4245.6|4239.6|4248.6|4242.6|4245.6|4239.6|10
1727708080000|2024-09-30 14:54:40|4245.8|4239.8|4247.6|4241.6|4247.8|4241.8|4245.6|4239.6|15
1727708090000|2024-09-30 14:54:50|4247.8|4241.8|4248.3|4242.3|4248.3|4242.3|4247.6|4241.6|10
1727708100000|2024-09-30 14:55:00|4247.8|4241.8|4254.6|4248.6|4255.1|4249.1|4247.8|4241.8|20
1727708110000|2024-09-30 14:55:10|4254.1|4248.1|4253.6|4247.6|4254.6|4248.6|4253.6|4247.6|17
1727708120000|2024-09-30 14:55:20|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4253.8|4247.8|11
1727708130000|2024-09-30 14:55:30|4253.6|4247.6|4252.6|4246.6|4253.8|4247.8|4252.6|4246.6|5
1727708140000|2024-09-30 14:55:40|4252.8|4246.8|4253.1|4247.1|4254.8|4248.8|4252.8|4246.8|24
1727708150000|2024-09-30 14:55:50|4252.8|4246.8|4251.6|4245.6|4252.8|4246.8|4251.6|4245.6|6
1727708160000|2024-09-30 14:56:00|4251.4|4245.4|4248.6|4242.6|4251.4|4245.4|4248.6|4242.6|13
1727708170000|2024-09-30 14:56:10|4249.1|4243.1|4247.8|4241.8|4249.6|4243.6|4247.8|4241.8|10
1727708180000|2024-09-30 14:56:20|4248.1|4242.1|4246.6|4240.6|4248.6|4242.6|4246.6|4240.6|11
1727708190000|2024-09-30 14:56:30|4246.3|4240.3|4243.6|4237.6|4246.3|4240.3|4243.6|4237.6|25
1727708200000|2024-09-30 14:56:40|4243.9|4237.9|4243.6|4237.6|4244.6|4238.6|4243.6|4237.6|6
1727708210000|2024-09-30 14:56:50|4243.9|4237.9|4245.6|4239.6|4245.6|4239.6|4243.4|4237.4|4
1727708220000|2024-09-30 14:57:00|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4244.4|4238.4|4
1727708230000|2024-09-30 14:57:10|4244.6|4238.6|4243.6|4237.6|4244.9|4238.9|4243.6|4237.6|2
1727708240000|2024-09-30 14:57:20|4244.2|4238.2|4243.9|4237.9|4244.6|4238.6|4243.6|4237.6|7
1727708250000|2024-09-30 14:57:30|4243.6|4237.6|4240.8|4234.8|4243.6|4237.6|4240.8|4234.8|18
1727708260000|2024-09-30 14:57:40|4241.1|4235.1|4241.8|4235.8|4241.8|4235.8|4241.1|4235.1|12
1727708270000|2024-09-30 14:57:50|4241.6|4235.6|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|9
1727708280000|2024-09-30 14:58:00|4241.6|4235.6|4240.8|4234.8|4241.8|4235.8|4240.8|4234.8|4
1727708290000|2024-09-30 14:58:10|4238.8|4232.8|4239.8|4233.8|4239.8|4233.8|4238.1|4232.1|10
1727708300000|2024-09-30 14:58:20|4240.3|4234.3|4240.3|4234.3|4240.8|4234.8|4239.8|4233.8|5
1727708310000|2024-09-30 14:58:30|4239.8|4233.8|4239.8|4233.8|4240.8|4234.8|4239.6|4233.6|17
1727708320000|2024-09-30 14:58:40|4239.6|4233.6|4240.3|4234.3|4240.4|4234.4|4239.6|4233.6|3
1727708330000|2024-09-30 14:58:50|4240|4234|4236.1|4230.1|4240|4234|4235.6|4229.6|17
1727708340000|2024-09-30 14:59:00|4236.3|4230.3|4235.6|4229.6|4237|4231|4235.6|4229.6|22
1727708350000|2024-09-30 14:59:10|4235.8|4229.8|4234.8|4228.8|4235.8|4229.8|4234.6|4228.6|4
1727708360000|2024-09-30 14:59:20|4235.1|4229.1|4237.1|4231.1|4237.1|4231.1|4234.8|4228.8|19
1727708370000|2024-09-30 14:59:30|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|2
1727708380000|2024-09-30 14:59:40|4237.6|4231.6|4237.8|4231.8|4237.8|4231.8|4237.6|4231.6|1
1727708390000|2024-09-30 14:59:50|4238.8|4232.8|4242.6|4236.6|4242.8|4236.8|4238.8|4232.8|43
1727708400000|2024-09-30 15:00:00|4243.6|4237.6|4246.6|4240.6|4246.6|4240.6|4243.6|4237.6|28
1727708410000|2024-09-30 15:00:10|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.4|4239.4|10
1727708420000|2024-09-30 15:00:20|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4245.6|4239.6|27
1727708430000|2024-09-30 15:00:30|4246.9|4240.9|4246.6|4240.6|4247.3|4241.3|4246.6|4240.6|3
1727708440000|2024-09-30 15:00:40|4246.3|4240.3|4245.6|4239.6|4246.8|4240.8|4245.4|4239.4|21
1727708450000|2024-09-30 15:00:50|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|35
1727708460000|2024-09-30 15:01:00|4246.1|4240.1|4246.1|4240.1|4248.6|4242.6|4246.1|4240.1|26
1727708470000|2024-09-30 15:01:10|4246.3|4240.3|4244.8|4238.8|4246.8|4240.8|4244.8|4238.8|17
1727708480000|2024-09-30 15:01:20|4244.6|4238.6|4243.6|4237.6|4244.6|4238.6|4243.4|4237.4|3
1727708490000|2024-09-30 15:01:30|4243.8|4237.8|4244.6|4238.6|4244.8|4238.8|4243.8|4237.8|7
1727708500000|2024-09-30 15:01:40|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4243.8|4237.8|5
1727708510000|2024-09-30 15:01:50|4245.1|4239.1|4242.6|4236.6|4245.6|4239.6|4242.6|4236.6|17
1727708520000|2024-09-30 15:02:00|4241.8|4235.8|4241.6|4235.6|4241.8|4235.8|4240.8|4234.8|10
1727708530000|2024-09-30 15:02:10|4241.3|4235.3|4240.8|4234.8|4241.3|4235.3|4239.8|4233.8|27
1727708540000|2024-09-30 15:02:20|4240.6|4234.6|4241.6|4235.6|4241.6|4235.6|4240.6|4234.6|26
1727708550000|2024-09-30 15:02:30|4241.3|4235.3|4242.6|4236.6|4242.6|4236.6|4240.8|4234.8|11
1727708560000|2024-09-30 15:02:40|4242.1|4236.1|4240.8|4234.8|4242.6|4236.6|4240.6|4234.6|6
1727708570000|2024-09-30 15:02:50|4241.3|4235.3|4240.6|4234.6|4241.3|4235.3|4240.4|4234.4|15
1727708580000|2024-09-30 15:03:00|4240.4|4234.4|4237.8|4231.8|4240.8|4234.8|4237.8|4231.8|26
1727708590000|2024-09-30 15:03:10|4237.6|4231.6|4238.6|4232.6|4239.3|4233.3|4237.6|4231.6|6
1727708600000|2024-09-30 15:03:20|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4
1727708610000|2024-09-30 15:03:30|4238.6|4232.6|4240.6|4234.6|4241.1|4235.1|4238.4|4232.4|12
1727708620000|2024-09-30 15:03:40|4240.8|4234.8|4240.6|4234.6|4240.8|4234.8|4240.1|4234.1|2
1727708630000|2024-09-30 15:03:50|4240.8|4234.8|4241.6|4235.6|4241.6|4235.6|4240.8|4234.8|7
1727708640000|2024-09-30 15:04:00|4241.9|4235.9|4243.3|4237.3|4243.6|4237.6|4241.9|4235.9|18
1727708650000|2024-09-30 15:04:10|4243.1|4237.1|4244.6|4238.6|4244.8|4238.8|4242.6|4236.6|7
1727708660000|2024-09-30 15:04:20|4244.8|4238.8|4243.8|4237.8|4244.8|4238.8|4243.8|4237.8|3
1727708670000|2024-09-30 15:04:30|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|0
1727708680000|2024-09-30 15:04:40|4244.8|4238.8|4246.8|4240.8|4247.1|4241.1|4244.8|4238.8|10
1727708690000|2024-09-30 15:04:50|||||||||3
1727708700000|2024-09-30 15:05:00|4245.6|4239.6|4246.8|4240.8|4247.8|4241.8|4245.6|4239.6|9
1727708710000|2024-09-30 15:05:10|4247.3|4241.3|4249.4|4243.4|4249.4|4243.4|4247.3|4241.3|12
1727708720000|2024-09-30 15:05:20|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.4|4243.4|7
1727708730000|2024-09-30 15:05:30|4249.4|4243.4|4250.4|4244.4|4250.4|4244.4|4249.4|4243.4|4
1727708740000|2024-09-30 15:05:40|4250.1|4244.1|4252.1|4246.1|4252.1|4246.1|4250.1|4244.1|9
1727708750000|2024-09-30 15:05:50|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4251.8|4245.8|13
1727708760000|2024-09-30 15:06:00|4252.3|4246.3|4251.1|4245.1|4252.8|4246.8|4250.8|4244.8|5
1727708770000|2024-09-30 15:06:10|4251.3|4245.3|4250.8|4244.8|4251.3|4245.3|4250.8|4244.8|2
1727708780000|2024-09-30 15:06:20|||||||||1
1727708790000|2024-09-30 15:06:30|4250.2|4244.2|4248.8|4242.8|4250.2|4244.2|4248.8|4242.8|3
1727708800000|2024-09-30 15:06:40|4249.8|4243.8|4248.8|4242.8|4249.8|4243.8|4248.8|4242.8|5
1727708810000|2024-09-30 15:06:50|4248.3|4242.3|4248.6|4242.6|4249.8|4243.8|4248.3|4242.3|5
1727708820000|2024-09-30 15:07:00|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4246.8|4240.8|15
1727708830000|2024-09-30 15:07:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|5
1727708840000|2024-09-30 15:07:20|4248.1|4242.1|4249.8|4243.8|4250.8|4244.8|4248.1|4242.1|7
1727708850000|2024-09-30 15:07:30|4249.2|4243.2|4250.8|4244.8|4250.8|4244.8|4249.2|4243.2|3
1727708860000|2024-09-30 15:07:40|4250.6|4244.6|4249.8|4243.8|4251.6|4245.6|4249.8|4243.8|9
1727708870000|2024-09-30 15:07:50|4249.6|4243.6|4248.8|4242.8|4249.8|4243.8|4248.8|4242.8|4
1727708880000|2024-09-30 15:08:00|4249.6|4243.6|4249.3|4243.3|4250.3|4244.3|4249.3|4243.3|5
1727708890000|2024-09-30 15:08:10|4248.8|4242.8|4250.3|4244.3|4250.3|4244.3|4248.8|4242.8|3
1727708900000|2024-09-30 15:08:20|4250.1|4244.1|4250.8|4244.8|4250.8|4244.8|4247.8|4241.8|45
1727708910000|2024-09-30 15:08:30|4250.6|4244.6|4250.3|4244.3|4250.8|4244.8|4249.8|4243.8|12
1727708920000|2024-09-30 15:08:40|4250.6|4244.6|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|1
1727708930000|2024-09-30 15:08:50|4250.6|4244.6|4248.8|4242.8|4250.6|4244.6|4248.8|4242.8|3
1727708940000|2024-09-30 15:09:00|4249.1|4243.1|4247.6|4241.6|4249.6|4243.6|4247.6|4241.6|6
1727708950000|2024-09-30 15:09:10|4247.8|4241.8|4247.6|4241.6|4249.6|4243.6|4247.4|4241.4|14
1727708960000|2024-09-30 15:09:20|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.1|4242.1|3
1727708970000|2024-09-30 15:09:30|4248.6|4242.6|4248.8|4242.8|4249.8|4243.8|4248.6|4242.6|6
1727708980000|2024-09-30 15:09:40|4248.3|4242.3|4245.8|4239.8|4248.8|4242.8|4245.6|4239.6|3
1727708990000|2024-09-30 15:09:50|4246.3|4240.3|4246.6|4240.6|4246.6|4240.6|4245.8|4239.8|22
1727709000000|2024-09-30 15:10:00|4247.6|4241.6|4247.8|4241.8|4247.8|4241.8|4247.6|4241.6|6
1727709010000|2024-09-30 15:10:10|4248.6|4242.6|4249.8|4243.8|4249.8|4243.8|4248.6|4242.6|10
1727709020000|2024-09-30 15:10:20|4251.1|4245.1|4252.3|4246.3|4252.6|4246.6|4251.1|4245.1|3
1727709030000|2024-09-30 15:10:30|4252.8|4246.8|4251.6|4245.6|4253.1|4247.1|4251.3|4245.3|10
1727709040000|2024-09-30 15:10:40|4250.8|4244.8|4250.6|4244.6|4251.6|4245.6|4250.3|4244.3|15
1727709050000|2024-09-30 15:10:50|4250.3|4244.3|4250.6|4244.6|4250.6|4244.6|4250.3|4244.3|8
1727709060000|2024-09-30 15:11:00|4250.3|4244.3|4250.6|4244.6|4250.8|4244.8|4250.3|4244.3|5
1727709070000|2024-09-30 15:11:10|4250.3|4244.3|4248.8|4242.8|4250.3|4244.3|4247.6|4241.6|16
1727709080000|2024-09-30 15:11:20|4248.6|4242.6|4248.6|4242.6|4248.8|4242.8|4247.8|4241.8|9
1727709090000|2024-09-30 15:11:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|2
1727709100000|2024-09-30 15:11:40|4248.6|4242.6|4248.6|4242.6|4248.8|4242.8|4247.6|4241.6|2
1727709110000|2024-09-30 15:11:50|4248.8|4242.8|4248.6|4242.6|4248.8|4242.8|4248.6|4242.6|0
1727709120000|2024-09-30 15:12:00|4247.8|4241.8|4250.8|4244.8|4250.8|4244.8|4247.8|4241.8|4
1727709130000|2024-09-30 15:12:10|4251.6|4245.6|4251.3|4245.3|4251.8|4245.8|4251.3|4245.3|3
1727709140000|2024-09-30 15:12:20|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4249.8|4243.8|7
1727709150000|2024-09-30 15:12:30|4250.6|4244.6|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|1
1727709160000|2024-09-30 15:12:40|4251.6|4245.6|4252.6|4246.6|4252.8|4246.8|4251.6|4245.6|4
1727709170000|2024-09-30 15:12:50|4252|4246|4251.8|4245.8|4252|4246|4251.3|4245.3|8
1727709180000|2024-09-30 15:13:00|4251.6|4245.6|4253.6|4247.6|4253.6|4247.6|4251.6|4245.6|9
1727709190000|2024-09-30 15:13:10|4253.8|4247.8|4255.4|4249.4|4255.4|4249.4|4253.6|4247.6|28
1727709200000|2024-09-30 15:13:20|4255.1|4249.1|4255.4|4249.4|4255.4|4249.4|4254.8|4248.8|3
1727709210000|2024-09-30 15:13:30|4254.6|4248.6|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|3
1727709220000|2024-09-30 15:13:40|||||||||7
1727709230000|2024-09-30 15:13:50|||||||||2
1727709240000|2024-09-30 15:14:00|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|2
1727709250000|2024-09-30 15:14:10|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|4
1727709260000|2024-09-30 15:14:20|4254.8|4248.8|4256.6|4250.6|4257.4|4251.4|4254.8|4248.8|12
1727709270000|2024-09-30 15:14:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|15
1727709280000|2024-09-30 15:14:40|4255.6|4249.6|4256.8|4250.8|4256.8|4250.8|4255.6|4249.6|4
1727709290000|2024-09-30 15:14:50|4256.6|4250.6|4256.8|4250.8|4258.1|4252.1|4256.6|4250.6|94
1727709300000|2024-09-30 15:15:00|4256.6|4250.6|4257|4251|4257.6|4251.6|4256|4250|14
1727709310000|2024-09-30 15:15:10|4257.8|4251.8|4258.8|4252.8|4259.3|4253.3|4257.6|4251.6|15
1727709320000|2024-09-30 15:15:20|4258.5|4252.5|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|10
1727709330000|2024-09-30 15:15:30|4258.6|4252.6|4258.1|4252.1|4258.8|4252.8|4257.8|4251.8|5
1727709340000|2024-09-30 15:15:40|4258.6|4252.6|4259.6|4253.6|4259.6|4253.6|4258.3|4252.3|11
1727709350000|2024-09-30 15:15:50|4259.8|4253.8|4261.1|4255.1|4261.1|4255.1|4259.8|4253.8|20
1727709360000|2024-09-30 15:16:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|1
1727709370000|2024-09-30 15:16:10|4260.1|4254.1|4260.6|4254.6|4260.8|4254.8|4259.8|4253.8|4
1727709380000|2024-09-30 15:16:20|4260.3|4254.3|4260.6|4254.6|4260.6|4254.6|4259.8|4253.8|7
1727709390000|2024-09-30 15:16:30|4260.3|4254.3|4262.3|4256.3|4262.8|4256.8|4259.8|4253.8|8
1727709400000|2024-09-30 15:16:40|4262|4256|4263.3|4257.3|4264.1|4258.1|4262|4256|23
1727709410000|2024-09-30 15:16:50|4263.1|4257.1|4263.3|4257.3|4263.8|4257.8|4262.8|4256.8|4
1727709420000|2024-09-30 15:17:00|4263.1|4257.1|4261.4|4255.4|4263.1|4257.1|4261.1|4255.1|7
1727709430000|2024-09-30 15:17:10|4261.1|4255.1|4261.1|4255.1|4261.4|4255.4|4261.1|4255.1|5
1727709440000|2024-09-30 15:17:20|4260.4|4254.4|4257.3|4251.3|4260.4|4254.4|4256.8|4250.8|16
1727709450000|2024-09-30 15:17:30|4257.1|4251.1|4255.8|4249.8|4257.1|4251.1|4255.8|4249.8|2
1727709460000|2024-09-30 15:17:40|4254.8|4248.8|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|4
1727709470000|2024-09-30 15:17:50|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4252.8|4246.8|16
1727709480000|2024-09-30 15:18:00|4255.8|4249.8|4256.8|4250.8|4256.8|4250.8|4255.8|4249.8|9
1727709490000|2024-09-30 15:18:10|4257.3|4251.3|4258.3|4252.3|4258.3|4252.3|4256.8|4250.8|11
1727709500000|2024-09-30 15:18:20|4257.6|4251.6|4257.8|4251.8|4258.8|4252.8|4257.6|4251.6|7
1727709510000|2024-09-30 15:18:30|4257.6|4251.6|4257.3|4251.3|4258.3|4252.3|4257.3|4251.3|6
1727709520000|2024-09-30 15:18:40|4256.8|4250.8|4257.6|4251.6|4257.8|4251.8|4256.8|4250.8|14
1727709530000|2024-09-30 15:18:50|4257.8|4251.8|4257.1|4251.1|4257.8|4251.8|4256.6|4250.6|4
1727709540000|2024-09-30 15:19:00|4257.4|4251.4|4257.6|4251.6|4258.1|4252.1|4257.4|4251.4|5
1727709560000|2024-09-30 15:19:20|4258.3|4252.3|4258.3|4252.3|4258.6|4252.6|4258.3|4252.3|6
1727709570000|2024-09-30 15:19:30|4258.6|4252.6|4259.6|4253.6|4259.8|4253.8|4257.8|4251.8|9
1727709580000|2024-09-30 15:19:40|4259.8|4253.8|4263.6|4257.6|4263.6|4257.6|4259.8|4253.8|14
1727709590000|2024-09-30 15:19:50|4262.6|4256.6|4263.3|4257.3|4263.8|4257.8|4262.6|4256.6|7
1727709600000|2024-09-30 15:20:00|4262.8|4256.8|4262.3|4256.3|4263.3|4257.3|4262.3|4256.3|2
1727709610000|2024-09-30 15:20:10|4261.6|4255.6|4264.1|4258.1|4264.6|4258.6|4261.6|4255.6|16
1727709620000|2024-09-30 15:20:20|4264.6|4258.6|4262.1|4256.1|4264.6|4258.6|4262.1|4256.1|26
1727709630000|2024-09-30 15:20:30|4262.3|4256.3|4261.6|4255.6|4262.3|4256.3|4261.6|4255.6|3
1727709640000|2024-09-30 15:20:40|4261.3|4255.3|4261.6|4255.6|4261.6|4255.6|4260.1|4254.1|8
1727709650000|2024-09-30 15:20:50|4261.9|4255.9|4260.6|4254.6|4262.1|4256.1|4260.6|4254.6|4
1727709660000|2024-09-30 15:21:00|4260.9|4254.9|4263.6|4257.6|4263.6|4257.6|4260.9|4254.9|15
1727709670000|2024-09-30 15:21:10|4263.8|4257.8|4265.4|4259.4|4265.4|4259.4|4263.8|4257.8|19
1727709680000|2024-09-30 15:21:20|4265.1|4259.1|4266.8|4260.8|4266.8|4260.8|4264.6|4258.6|16
1727709690000|2024-09-30 15:21:30|4266.6|4260.6|4264.6|4258.6|4266.6|4260.6|4264.6|4258.6|7
1727709700000|2024-09-30 15:21:40|4264.8|4258.8|4263.6|4257.6|4265.6|4259.6|4263.6|4257.6|8
1727709710000|2024-09-30 15:21:50|4264.1|4258.1|4264.4|4258.4|4264.4|4258.4|4263.6|4257.6|6
1727709720000|2024-09-30 15:22:00|4265.4|4259.4|4268.6|4262.6|4268.6|4262.6|4265.4|4259.4|35
1727709730000|2024-09-30 15:22:10|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4266.6|4260.6|5
1727709740000|2024-09-30 15:22:20|4267.2|4261.2|4267.4|4261.4|4267.4|4261.4|4267.2|4261.2|4
1727709750000|2024-09-30 15:22:30|4268.2|4262.2|4267.9|4261.9|4268.6|4262.6|4267.9|4261.9|5
1727709760000|2024-09-30 15:22:40|4267.6|4261.6|4269.9|4263.9|4270.6|4264.6|4267.4|4261.4|10
1727709770000|2024-09-30 15:22:50|4269.6|4263.6|4270.1|4264.1|4270.6|4264.6|4268.6|4262.6|16
1727709780000|2024-09-30 15:23:00|4269.8|4263.8|4271.4|4265.4|4272.1|4266.1|4269.8|4263.8|17
1727709790000|2024-09-30 15:23:10|4271.6|4265.6|4270.4|4264.4|4271.6|4265.6|4270.4|4264.4|3
1727709800000|2024-09-30 15:23:20|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|4
1727709810000|2024-09-30 15:23:30|4269.6|4263.6|4269.4|4263.4|4269.6|4263.6|4269.4|4263.4|0
1727709820000|2024-09-30 15:23:40|4270.4|4264.4|4271.4|4265.4|4271.4|4265.4|4270.4|4264.4|12
1727709830000|2024-09-30 15:23:50|4271.6|4265.6|4271.9|4265.9|4272.1|4266.1|4271.6|4265.6|8
1727709840000|2024-09-30 15:24:00|4271.6|4265.6|4272.4|4266.4|4273.1|4267.1|4271.6|4265.6|17
1727709850000|2024-09-30 15:24:10|4272.1|4266.1|4272.4|4266.4|4273.4|4267.4|4271.9|4265.9|13
1727709860000|2024-09-30 15:24:20|4272.1|4266.1|4269.9|4263.9|4272.1|4266.1|4269.9|4263.9|13
1727709870000|2024-09-30 15:24:30|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|1
1727709880000|2024-09-30 15:24:40|4269.1|4263.1|4268.4|4262.4|4269.1|4263.1|4268.4|4262.4|4
1727709890000|2024-09-30 15:24:50|4268.1|4262.1|4268.4|4262.4|4268.9|4262.9|4267.4|4261.4|17
1727709900000|2024-09-30 15:25:00|4268.6|4262.6|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|10
1727709910000|2024-09-30 15:25:10|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1727709920000|2024-09-30 15:25:20|4268.4|4262.4|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|1
1727709930000|2024-09-30 15:25:30|4268.6|4262.6|4269.6|4263.6|4269.6|4263.6|4268.4|4262.4|12
1727709940000|2024-09-30 15:25:40|4269.4|4263.4|4271.1|4265.1|4271.4|4265.4|4269.4|4263.4|12
1727709950000|2024-09-30 15:25:50|4271.4|4265.4|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|4
1727709960000|2024-09-30 15:26:00|4270.6|4264.6|4271.4|4265.4|4271.6|4265.6|4270.1|4264.1|11
1727709970000|2024-09-30 15:26:10|4271.6|4265.6|4271.4|4265.4|4271.6|4265.6|4271.4|4265.4|0
1727709980000|2024-09-30 15:26:20|||||||||1
1727709990000|2024-09-30 15:26:30|4269.4|4263.4|4271.4|4265.4|4271.4|4265.4|4269.4|4263.4|19
1727710000000|2024-09-30 15:26:40|4271.6|4265.6|4273.4|4267.4|4273.4|4267.4|4270.4|4264.4|97
1727710010000|2024-09-30 15:26:50|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|12
1727710020000|2024-09-30 15:27:00|4273.8|4267.8|4274.1|4268.1|4274.6|4268.6|4273.8|4267.8|16
1727710030000|2024-09-30 15:27:10|4273.8|4267.8|4274.6|4268.6|4274.6|4268.6|4273.8|4267.8|58
1727710040000|2024-09-30 15:27:20|4274.1|4268.1|4274.4|4268.4|4274.4|4268.4|4273.8|4267.8|49
1727710050000|2024-09-30 15:27:30|4274.6|4268.6|4274.4|4268.4|4274.6|4268.6|4274.1|4268.1|2
1727710060000|2024-09-30 15:27:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.4|4268.4|0
1727710070000|2024-09-30 15:27:50|4274.4|4268.4|4274.6|4268.6|4274.6|4268.6|4273.8|4267.8|9
1727710080000|2024-09-30 15:28:00|4274.4|4268.4|4277.6|4271.6|4277.9|4271.9|4274.4|4268.4|55
1727710090000|2024-09-30 15:28:10|4277.1|4271.1|4275.6|4269.6|4277.1|4271.1|4274.4|4268.4|13
1727710100000|2024-09-30 15:28:20|4275.8|4269.8|4275.4|4269.4|4277.4|4271.4|4275.4|4269.4|21
1727710110000|2024-09-30 15:28:30|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4274.9|4268.9|0
1727710120000|2024-09-30 15:28:40|4276.4|4270.4|4276.2|4270.2|4276.4|4270.4|4276.2|4270.2|9
1727710130000|2024-09-30 15:28:50|4276.4|4270.4|4275.2|4269.2|4276.4|4270.4|4275.2|4269.2|2
1727710140000|2024-09-30 15:29:00|4275.4|4269.4|4276.7|4270.7|4276.7|4270.7|4275.2|4269.2|8
1727710150000|2024-09-30 15:29:10|4277|4271|4277.4|4271.4|4277.4|4271.4|4277|4271|6
1727710160000|2024-09-30 15:29:20|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4275.4|4269.4|12
1727710180000|2024-09-30 15:29:40|4276.2|4270.2|4275.4|4269.4|4277.2|4271.2|4275.2|4269.2|24
1727710190000|2024-09-30 15:29:50|4276.2|4270.2|4275.2|4269.2|4277.2|4271.2|4275.2|4269.2|16
1727710200000|2024-09-30 15:30:00|4274.7|4268.7|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|13
1727710210000|2024-09-30 15:30:10|4275.7|4269.7|4278.4|4272.4|4278.4|4272.4|4275.7|4269.7|205
1727710220000|2024-09-30 15:30:20|4278.2|4272.2|4276.9|4270.9|4278.2|4272.2|4276.4|4270.4|19
1727710230000|2024-09-30 15:30:30|4276.7|4270.7|4276.9|4270.9|4277.2|4271.2|4276.4|4270.4|7
1727710240000|2024-09-30 15:30:40|4277.2|4271.2|4274.4|4268.4|4277.2|4271.2|4274.4|4268.4|14
1727710250000|2024-09-30 15:30:50|4274.9|4268.9|4274.4|4268.4|4275.2|4269.2|4274.4|4268.4|12
1727710260000|2024-09-30 15:31:00|||||||||16
1727710270000|2024-09-30 15:31:10|4274.9|4268.9|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|15
1727710280000|2024-09-30 15:31:20|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|35
1727710290000|2024-09-30 15:31:30|4273.9|4267.9|4274.2|4268.2|4274.2|4268.2|4273.7|4267.7|6
1727710300000|2024-09-30 15:31:40|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.7|4268.7|14
1727710310000|2024-09-30 15:31:50|4275.7|4269.7|4273.9|4267.9|4275.7|4269.7|4273.9|4267.9|7
1727710320000|2024-09-30 15:32:00|4274.2|4268.2|4273.9|4267.9|4274.2|4268.2|4273.4|4267.4|5
1727710330000|2024-09-30 15:32:10|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4273.9|4267.9|0
1727710340000|2024-09-30 15:32:20|||||||||7
1727710350000|2024-09-30 15:32:30|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|9
1727710360000|2024-09-30 15:32:40|||||||||1
1727710370000|2024-09-30 15:32:50|4277.4|4271.4|4277.2|4271.2|4277.4|4271.4|4277.2|4271.2|3
1727710380000|2024-09-30 15:33:00|4277.4|4271.4|4277.7|4271.7|4278.4|4272.4|4276.9|4270.9|17
1727710390000|2024-09-30 15:33:10|4277.9|4271.9|4280.2|4274.2|4280.2|4274.2|4277.4|4271.4|39
1727710400000|2024-09-30 15:33:20|4280|4274|4278.4|4272.4|4280|4274|4278.4|4272.4|16
1727710410000|2024-09-30 15:33:30|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4
1727710420000|2024-09-30 15:33:40|4277.6|4271.6|4277.4|4271.4|4278.4|4272.4|4277.4|4271.4|3
1727710430000|2024-09-30 15:33:50|4277.9|4271.9|4278.4|4272.4|4278.4|4272.4|4277.4|4271.4|5
1727710440000|2024-09-30 15:34:00|4278.2|4272.2|4277.4|4271.4|4278.4|4272.4|4277.4|4271.4|3
1727710450000|2024-09-30 15:34:10|4277.7|4271.7|4280.4|4274.4|4280.4|4274.4|4277.7|4271.7|10
1727710460000|2024-09-30 15:34:20|4278.4|4272.4|4280.2|4274.2|4280.2|4274.2|4278|4272|18
1727710470000|2024-09-30 15:34:30|4280|4274|4277.9|4271.9|4280|4274|4277.9|4271.9|7
1727710480000|2024-09-30 15:34:40|4277.4|4271.4|4280.4|4274.4|4280.4|4274.4|4277|4271|76
1727710490000|2024-09-30 15:34:50|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4281.2|4275.2|68
1727710500000|2024-09-30 15:35:00|4282.5|4276.5|4283.2|4277.2|4283.2|4277.2|4282.5|4276.5|13
1727710510000|2024-09-30 15:35:10|4285|4279|4283.2|4277.2|4287.2|4281.2|4283.2|4277.2|49
1727710520000|2024-09-30 15:35:20|4282.2|4276.2|4281.4|4275.4|4282.2|4276.2|4280.4|4274.4|23
1727710530000|2024-09-30 15:35:30|4281.7|4275.7|4284|4278|4284.2|4278.2|4281.7|4275.7|17
1727710540000|2024-09-30 15:35:40|4283.7|4277.7|4284.2|4278.2|4284.4|4278.4|4283.7|4277.7|3
1727710550000|2024-09-30 15:35:50|4284|4278|4285.2|4279.2|4286.2|4280.2|4283|4277|16
1727710560000|2024-09-30 15:36:00|4284.7|4278.7|4283.7|4277.7|4285.2|4279.2|4283.2|4277.2|5
1727710570000|2024-09-30 15:36:10|4283.4|4277.4|4283|4277|4283.7|4277.7|4283|4277|9
1727710580000|2024-09-30 15:36:20|4283.4|4277.4|4284|4278|4284|4278|4283.4|4277.4|27
1727710590000|2024-09-30 15:36:30|4283|4277|4283.4|4277.4|4284|4278|4283|4277|15
1727710600000|2024-09-30 15:36:40|4283.7|4277.7|4283.4|4277.4|4284|4278|4283.4|4277.4|3
1727710610000|2024-09-30 15:36:50|4283.7|4277.7|4284|4278|4284|4278|4283.7|4277.7|3
1727710620000|2024-09-30 15:37:00|4285|4279|4286.4|4280.4|4287|4281|4285|4279|12
1727710630000|2024-09-30 15:37:10|4287|4281|4287|4281|4288|4282|4287|4281|10
1727710640000|2024-09-30 15:37:20|4286.4|4280.4|4286|4280|4286.4|4280.4|4285.4|4279.4|12
1727710650000|2024-09-30 15:37:30|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|6
1727710660000|2024-09-30 15:37:40|4285.4|4279.4|4284|4278|4285.7|4279.7|4283|4277|19
1727710670000|2024-09-30 15:37:50|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283|4277|10
1727710680000|2024-09-30 15:38:00|4284.2|4278.2|4285.2|4279.2|4285.2|4279.2|4284|4278|14
1727710690000|2024-09-30 15:38:10|4284.4|4278.4|4284.4|4278.4|4285.2|4279.2|4284.4|4278.4|2
1727710700000|2024-09-30 15:38:20|4283.2|4277.2|4283.2|4277.2|4283.5|4277.5|4283|4277|8
1727710710000|2024-09-30 15:38:30|4283.5|4277.5|4283|4277|4283.5|4277.5|4283|4277|19
1727710720000|2024-09-30 15:38:40|4283.2|4277.2|4284|4278|4284.2|4278.2|4283.2|4277.2|4
1727710730000|2024-09-30 15:38:50|4284.2|4278.2|4285|4279|4285.2|4279.2|4284|4278|8
1727710740000|2024-09-30 15:39:00|4284.7|4278.7|4284|4278|4285|4279|4283.7|4277.7|1
1727710750000|2024-09-30 15:39:10|4283.7|4277.7|4283.2|4277.2|4284.2|4278.2|4283|4277|4
1727710760000|2024-09-30 15:39:20|4283|4277|4284.4|4278.4|4284.4|4278.4|4283|4277|13
1727710770000|2024-09-30 15:39:30|4284.2|4278.2|4285.2|4279.2|4285.2|4279.2|4284|4278|9
1727710780000|2024-09-30 15:39:40|4285.4|4279.4|4285.2|4279.2|4285.4|4279.4|4284.2|4278.2|5
1727710790000|2024-09-30 15:39:50|4285.4|4279.4|4286.7|4280.7|4287.2|4281.2|4285.2|4279.2|29
1727710800000|2024-09-30 15:40:00|4286.4|4280.4|4284.4|4278.4|4287.2|4281.2|4284.4|4278.4|6
1727710810000|2024-09-30 15:40:10|4283|4277|4279.2|4273.2|4283.2|4277.2|4279.2|4273.2|29
1727710820000|2024-09-30 15:40:20|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|0
1727710830000|2024-09-30 15:40:30|4279.2|4273.2|4279.4|4273.4|4279.4|4273.4|4279.2|4273.2|4
1727710840000|2024-09-30 15:40:40|4279.2|4273.2|4279.2|4273.2|4280.2|4274.2|4279|4273|32
1727710850000|2024-09-30 15:40:50|4279|4273|4275.4|4269.4|4279|4273|4275.2|4269.2|8
1727710860000|2024-09-30 15:41:00|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4274|4268|30
1727710870000|2024-09-30 15:41:10|4275.4|4269.4|4275.2|4269.2|4276.4|4270.4|4275.2|4269.2|6
1727710880000|2024-09-30 15:41:20|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.2|4269.2|10
1727710890000|2024-09-30 15:41:30|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1727710900000|2024-09-30 15:41:40|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.2|4269.2|3
1727710910000|2024-09-30 15:41:50|4275|4269|4272.4|4266.4|4275|4269|4272.4|4266.4|8
1727710920000|2024-09-30 15:42:00|4272.2|4266.2|4271.4|4265.4|4272.2|4266.2|4271.4|4265.4|8
1727710930000|2024-09-30 15:42:10|4271.7|4265.7|4270.4|4264.4|4271.7|4265.7|4270.4|4264.4|29
1727710940000|2024-09-30 15:42:20|4270.9|4264.9|4271.2|4265.2|4271.4|4265.4|4270.9|4264.9|5
1727710950000|2024-09-30 15:42:30|4271.4|4265.4|4274.2|4268.2|4274.2|4268.2|4271.2|4265.2|7
1727710960000|2024-09-30 15:42:40|4274.9|4268.9|4275.2|4269.2|4275.2|4269.2|4274.9|4268.9|11
1727710970000|2024-09-30 15:42:50|4274.9|4268.9|4275.9|4269.9|4276.2|4270.2|4274.9|4268.9|17
1727710980000|2024-09-30 15:43:00|4275.6|4269.6|4276.7|4270.7|4277|4271|4275.2|4269.2|34
1727710990000|2024-09-30 15:43:10|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|1
1727711000000|2024-09-30 15:43:20|4278.2|4272.2|4278.2|4272.2|4278.5|4272.5|4278.2|4272.2|11
1727711010000|2024-09-30 15:43:30|4279.7|4273.7|4280.2|4274.2|4280.2|4274.2|4279.7|4273.7|21
1727711020000|2024-09-30 15:43:40|4281.2|4275.2|4281.5|4275.5|4281.5|4275.5|4281.2|4275.2|5
1727711030000|2024-09-30 15:43:50|4282.2|4276.2|4281.2|4275.2|4283|4277|4280.7|4274.7|11
1727711040000|2024-09-30 15:44:00|4281.4|4275.4|4281.2|4275.2|4281.4|4275.4|4279.2|4273.2|10
1727711050000|2024-09-30 15:44:10|4280.8|4274.8|4280.2|4274.2|4280.8|4274.8|4280|4274|2
1727711060000|2024-09-30 15:44:20|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4280.5|4274.5|13
1727711070000|2024-09-30 15:44:30|4280.2|4274.2|4280.2|4274.2|4281.2|4275.2|4280|4274|2
1727711080000|2024-09-30 15:44:40|4280|4274|4277.4|4271.4|4280.2|4274.2|4277.4|4271.4|11
1727711090000|2024-09-30 15:44:50|4278.7|4272.7|4278.9|4272.9|4279.2|4273.2|4278.2|4272.2|9
1727711100000|2024-09-30 15:45:00|4278.4|4272.4|4279.9|4273.9|4280|4274|4278.2|4272.2|7
1727711110000|2024-09-30 15:45:10|4280.2|4274.2|4282|4276|4282.7|4276.7|4280.2|4274.2|15
1727711120000|2024-09-30 15:45:20|4281.7|4275.7|4279.7|4273.7|4281.7|4275.7|4279.7|4273.7|8
1727711130000|2024-09-30 15:45:30|4280|4274|4279.7|4273.7|4280|4274|4279.2|4273.2|5
1727711140000|2024-09-30 15:45:40|4279.5|4273.5|4276.7|4270.7|4279.7|4273.7|4276.7|4270.7|4
1727711150000|2024-09-30 15:45:50|4276.9|4270.9|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|10
1727711170000|2024-09-30 15:46:10|4277|4271|4275|4269|4277.2|4271.2|4275|4269|32
1727711180000|2024-09-30 15:46:20|4275.2|4269.2|4275.2|4269.2|4275.4|4269.4|4275.2|4269.2|12
1727711190000|2024-09-30 15:46:30|4275.4|4269.4|4275.2|4269.2|4275.4|4269.4|4275.2|4269.2|3
1727711200000|2024-09-30 15:46:40|4275|4269|4275.2|4269.2|4275.2|4269.2|4275|4269|7
1727711210000|2024-09-30 15:46:50|4275|4269|4275|4269|4275.2|4269.2|4275|4269|13
1727711220000|2024-09-30 15:47:00|4275.2|4269.2|4276.2|4270.2|4279.2|4273.2|4275.2|4269.2|20
1727711230000|2024-09-30 15:47:10|4275.7|4269.7|4277|4271|4277|4271|4275.7|4269.7|10
1727711240000|2024-09-30 15:47:20|4278|4272|4278|4272|4278|4272|4277.5|4271.5|4
1727711250000|2024-09-30 15:47:30|4278.2|4272.2|4278|4272|4278.2|4272.2|4278|4272|3
1727711260000|2024-09-30 15:47:40|4277.4|4271.4|4278|4272|4278.2|4272.2|4276.7|4270.7|13
1727711270000|2024-09-30 15:47:50|4278.2|4272.2|4281|4275|4281|4275|4278.2|4272.2|11
1727711280000|2024-09-30 15:48:00|||||||||3
1727711290000|2024-09-30 15:48:10|||||||||3
1727711300000|2024-09-30 15:48:20|4280|4274|4280|4274|4280.2|4274.2|4280|4274|3
1727711310000|2024-09-30 15:48:30|4280.2|4274.2|4280|4274|4280.2|4274.2|4279.7|4273.7|9
1727711320000|2024-09-30 15:48:40|4280.2|4274.2|4280|4274|4281|4275|4278.7|4272.7|12
1727711330000|2024-09-30 15:48:50|4280.2|4274.2|4281.5|4275.5|4281.5|4275.5|4280.2|4274.2|5
1727711340000|2024-09-30 15:49:00|4280.8|4274.8|4280|4274|4281.2|4275.2|4279.2|4273.2|6
1727711350000|2024-09-30 15:49:10|4279.8|4273.8|4282|4276|4282|4276|4279.5|4273.5|9
1727711360000|2024-09-30 15:49:20|4281.5|4275.5|4278.5|4272.5|4281.5|4275.5|4278.5|4272.5|20
1727711370000|2024-09-30 15:49:30|4278.2|4272.2|4277|4271|4278.2|4272.2|4277|4271|3
1727711380000|2024-09-30 15:49:40|4276.8|4270.8|4276.2|4270.2|4276.8|4270.8|4276.2|4270.2|3
1727711390000|2024-09-30 15:49:50|4277|4271|4277|4271|4277.2|4271.2|4276.5|4270.5|11
1727711400000|2024-09-30 15:50:00|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|3
1727711410000|2024-09-30 15:50:10|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278|4272|1
1727711420000|2024-09-30 15:50:20|4278|4272|4279.2|4273.2|4279.2|4273.2|4278|4272|8
1727711430000|2024-09-30 15:50:30|4279|4273|4276.2|4270.2|4279.2|4273.2|4276.2|4270.2|15
1727711440000|2024-09-30 15:50:40|4276|4270|4275.2|4269.2|4276.5|4270.5|4275|4269|10
1727711450000|2024-09-30 15:50:50|4275.5|4269.5|4273.7|4267.7|4275.7|4269.7|4273.7|4267.7|21
1727711460000|2024-09-30 15:51:00|4272|4266|4272|4266|4272|4266|4272|4266|1
1727711470000|2024-09-30 15:51:10|4272.5|4266.5|4274|4268|4274|4268|4272.5|4266.5|12
1727711480000|2024-09-30 15:51:20|4273.2|4267.2|4274.2|4268.2|4274.2|4268.2|4273|4267|5
1727711490000|2024-09-30 15:51:30|4274|4268|4274|4268|4274.2|4268.2|4274|4268|2
1727711500000|2024-09-30 15:51:40|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4273.2|4267.2|4
1727711510000|2024-09-30 15:51:50|4274|4268|4272|4266|4274|4268|4272|4266|4
1727711520000|2024-09-30 15:52:00|4272.2|4266.2|4270|4264|4272.5|4266.5|4270|4264|8
1727711530000|2024-09-30 15:52:10|4270.2|4264.2|4269|4263|4270.2|4264.2|4269|4263|8
1727711540000|2024-09-30 15:52:20|4269.2|4263.2|4270|4264|4270.2|4264.2|4269|4263|1
1727711550000|2024-09-30 15:52:30|4270.2|4264.2|4272|4266|4272|4266|4270.2|4264.2|3
1727711560000|2024-09-30 15:52:40|4272.2|4266.2|4273|4267|4273|4267|4272.2|4266.2|5
1727711570000|2024-09-30 15:52:50|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272|4266|8
1727711580000|2024-09-30 15:53:00|4273|4267|4272|4266|4273.2|4267.2|4272|4266|15
1727711590000|2024-09-30 15:53:10|4272.2|4266.2|4272.2|4266.2|4273.2|4267.2|4272|4266|20
1727711600000|2024-09-30 15:53:20|4273.2|4267.2|4274|4268|4274.2|4268.2|4273|4267|5
1727711610000|2024-09-30 15:53:30|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1727711620000|2024-09-30 15:53:40|4274|4268|4274.2|4268.2|4274.2|4268.2|4273.5|4267.5|7
1727711630000|2024-09-30 15:53:50|4274|4268|4274.2|4268.2|4275.7|4269.7|4274|4268|9
1727711640000|2024-09-30 15:54:00|4274|4268|4275|4269|4275.2|4269.2|4274|4268|2
1727711650000|2024-09-30 15:54:10|4275.2|4269.2|4277.5|4271.5|4277.7|4271.7|4275.2|4269.2|20
1727711660000|2024-09-30 15:54:20|4278|4272|4279.5|4273.5|4280|4274|4278|4272|13
1727711670000|2024-09-30 15:54:30|4279.7|4273.7|4280.7|4274.7|4281.2|4275.2|4279.5|4273.5|49
1727711680000|2024-09-30 15:54:40|4280.5|4274.5|4280|4274|4280.5|4274.5|4280|4274|1
1727711690000|2024-09-30 15:54:50|4281|4275|4283.5|4277.5|4283.5|4277.5|4281|4275|12
1727711700000|2024-09-30 15:55:00|4283.2|4277.2|4282|4276|4283.2|4277.2|4282|4276|3
1727711710000|2024-09-30 15:55:10|4281.7|4275.7|4283.2|4277.2|4283.2|4277.2|4281.2|4275.2|13
1727711720000|2024-09-30 15:55:20|4282.8|4276.8|4283.5|4277.5|4283.5|4277.5|4282.8|4276.8|10
1727711730000|2024-09-30 15:55:30|4283.2|4277.2|4278.5|4272.5|4283.2|4277.2|4278.5|4272.5|43
1727711740000|2024-09-30 15:55:40|4278.2|4272.2|4279.2|4273.2|4279.2|4273.2|4278|4272|4
1727711750000|2024-09-30 15:55:50|4279|4273|4278.4|4272.4|4279.2|4273.2|4278|4272|9
1727711760000|2024-09-30 15:56:00|4278.2|4272.2|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|8
1727711770000|2024-09-30 15:56:10|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|7
1727711780000|2024-09-30 15:56:20|4279|4273|4280|4274|4280.2|4274.2|4279|4273|32
1727711790000|2024-09-30 15:56:30|4280.2|4274.2|4279.5|4273.5|4280.2|4274.2|4279.2|4273.2|7
1727711800000|2024-09-30 15:56:40|4280.2|4274.2|4280|4274|4280.2|4274.2|4279.5|4273.5|3
1727711810000|2024-09-30 15:56:50|4280.2|4274.2|4278.5|4272.5|4280.2|4274.2|4278.5|4272.5|14
1727711820000|2024-09-30 15:57:00|4278.2|4272.2|4279|4273|4279|4273|4278.2|4272.2|42
1727711830000|2024-09-30 15:57:10|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|9
1727711840000|2024-09-30 15:57:20|4277.7|4271.7|4276.7|4270.7|4278.2|4272.2|4276.7|4270.7|35
1727711850000|2024-09-30 15:57:30|4276.5|4270.5|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|5
1727711860000|2024-09-30 15:57:40|4275.5|4269.5|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|9
1727711870000|2024-09-30 15:57:50|4275.5|4269.5|4276.5|4270.5|4276.5|4270.5|4275.2|4269.2|2
1727711880000|2024-09-30 15:58:00|||||||||3
1727711890000|2024-09-30 15:58:10|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276|4270|4
1727711900000|2024-09-30 15:58:20|4276|4270|4276.5|4270.5|4276.7|4270.7|4276|4270|2
1727711910000|2024-09-30 15:58:30|4276.8|4270.8|4277.2|4271.2|4277.2|4271.2|4276.5|4270.5|12
1727711920000|2024-09-30 15:58:40|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276.2|4270.2|27
1727711930000|2024-09-30 15:58:50|4276.2|4270.2|4274.9|4268.9|4276.7|4270.7|4274.9|4268.9|45
1727711940000|2024-09-30 15:59:00|4274.7|4268.7|4275.7|4269.7|4275.8|4269.8|4274.7|4268.7|6
1727711950000|2024-09-30 15:59:10|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|15
1727711960000|2024-09-30 15:59:20|4276.9|4270.9|4276.7|4270.7|4276.9|4270.9|4276.4|4270.4|29
1727711980000|2024-09-30 15:59:40|4277.4|4271.4|4276.5|4270.5|4277.4|4271.4|4276.5|4270.5|11
1727711990000|2024-09-30 15:59:50|4276.3|4270.3|4276.7|4270.7|4276.7|4270.7|4276.3|4270.3|7
1727712000000|2024-09-30 16:00:00|4277.3|4271.3|4282.4|4276.4|4285.2|4279.2|4276.7|4270.7|68
1727712010000|2024-09-30 16:00:10|4282.1|4276.1|4291.7|4285.7|4291.7|4285.7|4281.5|4275.5|66
1727712020000|2024-09-30 16:00:20|4292.3|4286.3|4291.3|4285.3|4294.5|4288.5|4290.2|4284.2|74
1727712030000|2024-09-30 16:00:30|4291.5|4285.5|4288.8|4282.8|4291.8|4285.8|4287.3|4281.3|78
1727712040000|2024-09-30 16:00:40|4289.3|4283.3|4284.5|4278.5|4289.3|4283.3|4284|4278|23
1727712050000|2024-09-30 16:00:50|4284|4278|4284.8|4278.8|4286.3|4280.3|4282.8|4276.8|20
1727712060000|2024-09-30 16:01:00|4284.5|4278.5|4281.3|4275.3|4287|4281|4280.5|4274.5|26
1727712070000|2024-09-30 16:01:10|4281.1|4275.1|4280|4274|4281.3|4275.3|4277.8|4271.8|21
1727712080000|2024-09-30 16:01:20|4279.8|4273.8|4280.3|4274.3|4282.3|4276.3|4279.8|4273.8|29
1727712090000|2024-09-30 16:01:30|4280.1|4274.1|4277.5|4271.5|4280.1|4274.1|4276|4270|27
1727712100000|2024-09-30 16:01:40|4277.8|4271.8|4275.8|4269.8|4278.5|4272.5|4275|4269|20
1727712110000|2024-09-30 16:01:50|4276|4270|4276|4270|4277.5|4271.5|4271.3|4265.3|40
1727712120000|2024-09-30 16:02:00|4275.5|4269.5|4284.8|4278.8|4284.8|4278.8|4275|4269|28
1727712130000|2024-09-30 16:02:10|4285|4279|4289.8|4283.8|4289.8|4283.8|4285|4279|17
1727712140000|2024-09-30 16:02:20|4289.1|4283.1|4287.8|4281.8|4290.5|4284.5|4287.8|4281.8|22
1727712150000|2024-09-30 16:02:30|4288|4282|4289.1|4283.1|4290.3|4284.3|4288|4282|14
1727712160000|2024-09-30 16:02:40|4289.5|4283.5|4288.8|4282.8|4289.5|4283.5|4288.6|4282.6|4
1727712170000|2024-09-30 16:02:50|4290.3|4284.3|4289.3|4283.3|4290.8|4284.8|4289.1|4283.1|23
1727712180000|2024-09-30 16:03:00|4288.3|4282.3|4286.5|4280.5|4289.3|4283.3|4285|4279|14
1727712190000|2024-09-30 16:03:10|4288.1|4282.1|4289.1|4283.1|4291|4285|4287.8|4281.8|20
1727712200000|2024-09-30 16:03:20|4288.8|4282.8|4287.1|4281.1|4290.5|4284.5|4286.5|4280.5|22
1727712210000|2024-09-30 16:03:30|4286.8|4280.8|4287.1|4281.1|4288.1|4282.1|4285.8|4279.8|20
1727712220000|2024-09-30 16:03:40|4287.8|4281.8|4289.8|4283.8|4291.1|4285.1|4287.8|4281.8|11
1727712230000|2024-09-30 16:03:50|4290|4284|4293.8|4287.8|4295.3|4289.3|4290|4284|35
1727712240000|2024-09-30 16:04:00|4293.6|4287.6|4288.8|4282.8|4293.6|4287.6|4288.6|4282.6|25
1727712250000|2024-09-30 16:04:10|4288.6|4282.6|4287.3|4281.3|4290|4284|4286.1|4280.1|20
1727712260000|2024-09-30 16:04:20|4287.6|4281.6|4286.6|4280.6|4288|4282|4286.3|4280.3|11
1727712270000|2024-09-30 16:04:30|4286.3|4280.3|4288.3|4282.3|4288.8|4282.8|4286.3|4280.3|13
1727712280000|2024-09-30 16:04:40|4287.8|4281.8|4291.6|4285.6|4291.6|4285.6|4287.6|4281.6|17
1727712290000|2024-09-30 16:04:50|4292.5|4286.5|4295.3|4289.3|4295.6|4289.6|4292.5|4286.5|12
1727712300000|2024-09-30 16:05:00|4295.6|4289.6|4295.8|4289.8|4296.1|4290.1|4294.6|4288.6|25
1727712310000|2024-09-30 16:05:10|4294.8|4288.8|4298.1|4292.1|4298.6|4292.6|4294.8|4288.8|112
1727712320000|2024-09-30 16:05:20|4297.8|4291.8|4297.6|4291.6|4298.6|4292.6|4296.8|4290.8|18
1727712330000|2024-09-30 16:05:30|4298.1|4292.1|4296.3|4290.3|4298.8|4292.8|4295.1|4289.1|19
1727712340000|2024-09-30 16:05:40|4296|4290|4295.6|4289.6|4296.8|4290.8|4295.1|4289.1|10
1727712350000|2024-09-30 16:05:50|4295.8|4289.8|4294.6|4288.6|4296.3|4290.3|4293.8|4287.8|71
1727712360000|2024-09-30 16:06:00|4295|4289|4296.6|4290.6|4296.6|4290.6|4294.6|4288.6|38
1727712370000|2024-09-30 16:06:10|4297.5|4291.5|4294.1|4288.1|4297.5|4291.5|4294.1|4288.1|17
1727712380000|2024-09-30 16:06:20|4294.6|4288.6|4290.8|4284.8|4294.6|4288.6|4290.6|4284.6|24
1727712390000|2024-09-30 16:06:30|4290.6|4284.6|4291.3|4285.3|4293.6|4287.6|4290.6|4284.6|21
1727712400000|2024-09-30 16:06:40|4291.1|4285.1|4291.1|4285.1|4291.8|4285.8|4290.6|4284.6|14
1727712410000|2024-09-30 16:06:50|4291.3|4285.3|4291.1|4285.1|4291.8|4285.8|4289.6|4283.6|12
1727712420000|2024-09-30 16:07:00|4291.3|4285.3|4289.1|4283.1|4292.3|4286.3|4288.6|4282.6|29
1727712430000|2024-09-30 16:07:10|4288.8|4282.8|4291.6|4285.6|4292.1|4286.1|4288.6|4282.6|7
1727712440000|2024-09-30 16:07:20|4292.1|4286.1|4293.6|4287.6|4295.6|4289.6|4291.6|4285.6|26
1727712450000|2024-09-30 16:07:30|4293.8|4287.8|4296.1|4290.1|4296.1|4290.1|4293.6|4287.6|22
1727712460000|2024-09-30 16:07:40|4297.1|4291.1|4298.8|4292.8|4298.8|4292.8|4296.8|4290.8|25
1727712470000|2024-09-30 16:07:50|4298.6|4292.6|4301.6|4295.6|4301.6|4295.6|4298.1|4292.1|13
1727712480000|2024-09-30 16:08:00|4302.3|4296.3|4296.6|4290.6|4302.3|4296.3|4296.1|4290.1|45
1727712490000|2024-09-30 16:08:10|4297.6|4291.6|4297.6|4291.6|4300.6|4294.6|4297.3|4291.3|32
1727712500000|2024-09-30 16:08:20|4296.8|4290.8|4299.6|4293.6|4299.6|4293.6|4296.8|4290.8|16
1727712510000|2024-09-30 16:08:30|4300.1|4294.1|4298.6|4292.6|4300.6|4294.6|4298.1|4292.1|9
1727712520000|2024-09-30 16:08:40|4298.8|4292.8|4297.1|4291.1|4299.6|4293.6|4294.6|4288.6|11
1727712530000|2024-09-30 16:08:50|4297.6|4291.6|4289.6|4283.6|4297.6|4291.6|4286|4280|70
1727712540000|2024-09-30 16:09:00|4289.8|4283.8|4291.1|4285.1|4291.1|4285.1|4289.1|4283.1|16
1727712550000|2024-09-30 16:09:10|4292.1|4286.1|4296.1|4290.1|4296.1|4290.1|4291.6|4285.6|18
1727712560000|2024-09-30 16:09:20|4295.1|4289.1|4294.8|4288.8|4295.8|4289.8|4293.8|4287.8|22
1727712570000|2024-09-30 16:09:30|4293.8|4287.8|4293.1|4287.1|4294.8|4288.8|4292.8|4286.8|31
1727712580000|2024-09-30 16:09:40|4292.8|4286.8|4292.6|4286.6|4293.8|4287.8|4292.6|4286.6|24
1727712590000|2024-09-30 16:09:50|4293.1|4287.1|4293.1|4287.1|4294.1|4288.1|4292.6|4286.6|5
1727712600000|2024-09-30 16:10:00|4293.8|4287.8|4294.6|4288.6|4296.6|4290.6|4293.8|4287.8|24
1727712610000|2024-09-30 16:10:10|4295.1|4289.1|4292.1|4286.1|4295.1|4289.1|4292.1|4286.1|9
1727712620000|2024-09-30 16:10:20|4292.6|4286.6|4290.1|4284.1|4292.6|4286.6|4290.1|4284.1|2
1727712630000|2024-09-30 16:10:30|4289.8|4283.8|4291.1|4285.1|4291.8|4285.8|4289.8|4283.8|10
1727712640000|2024-09-30 16:10:40|4291.3|4285.3|4293.6|4287.6|4293.6|4287.6|4290.6|4284.6|9
1727712650000|2024-09-30 16:10:50|4293.8|4287.8|4293.6|4287.6|4294.1|4288.1|4293.1|4287.1|3
1727712660000|2024-09-30 16:11:00|4293.8|4287.8|4298.1|4292.1|4298.1|4292.1|4293.8|4287.8|18
1727712670000|2024-09-30 16:11:10|4299.1|4293.1|4299.8|4293.8|4300.6|4294.6|4299.1|4293.1|10
1727712680000|2024-09-30 16:11:20|4299.1|4293.1|4299.6|4293.6|4300.8|4294.8|4299.1|4293.1|17
1727712690000|2024-09-30 16:11:30|4299.8|4293.8|4299.6|4293.6|4300.6|4294.6|4297.6|4291.6|18
1727712700000|2024-09-30 16:11:40|4298.6|4292.6|4298.8|4292.8|4299.5|4293.5|4297.8|4291.8|8
1727712710000|2024-09-30 16:11:50|4299.1|4293.1|4298.8|4292.8|4299.1|4293.1|4296.6|4290.6|4
1727712720000|2024-09-30 16:12:00|4299.1|4293.1|4297.8|4291.8|4299.8|4293.8|4297.6|4291.6|45
1727712730000|2024-09-30 16:12:10|4297.6|4291.6|4298.1|4292.1|4298.6|4292.6|4296.6|4290.6|15
1727712740000|2024-09-30 16:12:20|4298.3|4292.3|4298.6|4292.6|4298.6|4292.6|4295.8|4289.8|21
1727712750000|2024-09-30 16:12:30|4299.1|4293.1|4299.6|4293.6|4300.8|4294.8|4299.1|4293.1|18
1727712760000|2024-09-30 16:12:40|4299.8|4293.8|4300.3|4294.3|4301.8|4295.8|4299.8|4293.8|10
1727712770000|2024-09-30 16:12:50|4300.6|4294.6|4300.6|4294.6|4300.8|4294.8|4299.8|4293.8|2
1727712780000|2024-09-30 16:13:00|4300.8|4294.8|4296.1|4290.1|4300.8|4294.8|4294.8|4288.8|33
1727712790000|2024-09-30 16:13:10|4295.8|4289.8|4296.1|4290.1|4296.1|4290.1|4294.6|4288.6|16
1727712800000|2024-09-30 16:13:20|4296.5|4290.5|4294.1|4288.1|4296.5|4290.5|4294.1|4288.1|8
1727712810000|2024-09-30 16:13:30|4294.6|4288.6|4294.8|4288.8|4295.1|4289.1|4293.1|4287.1|11
1727712820000|2024-09-30 16:13:40|4294.6|4288.6|4295.8|4289.8|4295.8|4289.8|4294|4288|16
1727712830000|2024-09-30 16:13:50|4295.1|4289.1|4295.8|4289.8|4295.8|4289.8|4294.6|4288.6|25
1727712840000|2024-09-30 16:14:00|4296.3|4290.3|4300.1|4294.1|4300.3|4294.3|4296.3|4290.3|18
1727712850000|2024-09-30 16:14:10|4300.3|4294.3|4299.8|4293.8|4300.8|4294.8|4299.8|4293.8|16
1727712860000|2024-09-30 16:14:20|4299.6|4293.6|4298.8|4292.8|4299.6|4293.6|4297.1|4291.1|6
1727712870000|2024-09-30 16:14:30|4298.6|4292.6|4296.3|4290.3|4298.6|4292.6|4296.1|4290.1|12
1727712880000|2024-09-30 16:14:40|4296.1|4290.1|4296.6|4290.6|4296.6|4290.6|4295.6|4289.6|3
1727712890000|2024-09-30 16:14:50|4297.8|4291.8|4295.8|4289.8|4297.8|4291.8|4295.8|4289.8|31
1727712900000|2024-09-30 16:15:00|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4293.8|4287.8|18
1727712910000|2024-09-30 16:15:10|4296.6|4290.6|4297.6|4291.6|4298.6|4292.6|4296.6|4290.6|16
1727712920000|2024-09-30 16:15:20|4296.6|4290.6|4295.6|4289.6|4296.6|4290.6|4294.6|4288.6|20
1727712930000|2024-09-30 16:15:30|4295.8|4289.8|4297.3|4291.3|4297.3|4291.3|4295.6|4289.6|3
1727712940000|2024-09-30 16:15:40|4297.6|4291.6|4299.1|4293.1|4302.1|4296.1|4297.6|4291.6|63
1727712950000|2024-09-30 16:15:50|4298.6|4292.6|4295.1|4289.1|4298.6|4292.6|4295.1|4289.1|50
1727712960000|2024-09-30 16:16:00|4294.8|4288.8|4293.6|4287.6|4294.8|4288.8|4293.3|4287.3|4
1727712970000|2024-09-30 16:16:10|4292.6|4286.6|4294.6|4288.6|4294.6|4288.6|4292.6|4286.6|7
1727712980000|2024-09-30 16:16:20|4294.8|4288.8|4296.6|4290.6|4296.8|4290.8|4294.6|4288.6|5
1727712990000|2024-09-30 16:16:30|4296.5|4290.5|4295.8|4289.8|4297.3|4291.3|4295.8|4289.8|4
1727713000000|2024-09-30 16:16:40|4295.6|4289.6|4294.1|4288.1|4295.6|4289.6|4294.1|4288.1|2
1727713010000|2024-09-30 16:16:50|4296.6|4290.6|4297.8|4291.8|4297.8|4291.8|4296.1|4290.1|13
1727713020000|2024-09-30 16:17:00|4297.5|4291.5|4297.1|4291.1|4299.3|4293.3|4297|4291|10
1727713030000|2024-09-30 16:17:10|4297.8|4291.8|4297.1|4291.1|4297.8|4291.8|4297.1|4291.1|4
1727713040000|2024-09-30 16:17:20|4298.3|4292.3|4296.3|4290.3|4298.3|4292.3|4296.1|4290.1|5
1727713050000|2024-09-30 16:17:30|4296.1|4290.1|4294.8|4288.8|4296.3|4290.3|4294.8|4288.8|4
1727713060000|2024-09-30 16:17:40|4295.5|4289.5|4292.8|4286.8|4295.5|4289.5|4292.8|4286.8|22
1727713070000|2024-09-30 16:17:50|4292.6|4286.6|4292.1|4286.1|4292.8|4286.8|4291.6|4285.6|7
1727713080000|2024-09-30 16:18:00|4292.3|4286.3|4290.8|4284.8|4292.3|4286.3|4290.8|4284.8|8
1727713090000|2024-09-30 16:18:10|4291.8|4285.8|4290.8|4284.8|4291.8|4285.8|4288.8|4282.8|29
1727713100000|2024-09-30 16:18:20|4289.6|4283.6|4291.1|4285.1|4291.6|4285.6|4288.8|4282.8|15
1727713110000|2024-09-30 16:18:30|4291.5|4285.5|4293.1|4287.1|4293.1|4287.1|4291.5|4285.5|3
1727713120000|2024-09-30 16:18:40|4293.3|4287.3|4292.6|4286.6|4293.8|4287.8|4290.8|4284.8|30
1727713130000|2024-09-30 16:18:50|4292.8|4286.8|4290.8|4284.8|4292.8|4286.8|4290.6|4284.6|3
1727713140000|2024-09-30 16:19:00|4291.1|4285.1|4295.1|4289.1|4295.1|4289.1|4291.1|4285.1|13
1727713150000|2024-09-30 16:19:10|4295.6|4289.6|4297.6|4291.6|4298.6|4292.6|4295.6|4289.6|42
1727713160000|2024-09-30 16:19:20|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4296|4290|7
1727713170000|2024-09-30 16:19:30|4295.6|4289.6|4296.8|4290.8|4298.1|4292.1|4295.6|4289.6|6
1727713180000|2024-09-30 16:19:40|4296.6|4290.6|4298.1|4292.1|4298.5|4292.5|4296.6|4290.6|3
1727713190000|2024-09-30 16:19:50|4297.8|4291.8|4301.6|4295.6|4301.6|4295.6|4297.6|4291.6|6
1727713200000|2024-09-30 16:20:00|4301.3|4295.3|4301.8|4295.8|4301.8|4295.8|4300.6|4294.6|6
1727713210000|2024-09-30 16:20:10|4302.1|4296.1|4299.8|4293.8|4302.1|4296.1|4299.8|4293.8|11
1727713220000|2024-09-30 16:20:20|4300.6|4294.6|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|5
1727713230000|2024-09-30 16:20:30|4300.1|4294.1|4300.1|4294.1|4300.3|4294.3|4299.8|4293.8|4
1727713240000|2024-09-30 16:20:40|4299.6|4293.6|4297.1|4291.1|4299.6|4293.6|4296.8|4290.8|11
1727713250000|2024-09-30 16:20:50|4296.6|4290.6|4296.8|4290.8|4297.3|4291.3|4295.8|4289.8|11
1727713260000|2024-09-30 16:21:00|4297.1|4291.1|4297.6|4291.6|4298.6|4292.6|4297.1|4291.1|4
1727713270000|2024-09-30 16:21:10|4297.1|4291.1|4296.6|4290.6|4297.3|4291.3|4295.6|4289.6|32
1727713280000|2024-09-30 16:21:20|4296.8|4290.8|4296.1|4290.1|4296.8|4290.8|4295.6|4289.6|9
1727713290000|2024-09-30 16:21:30|4295.8|4289.8|4295.6|4289.6|4296.1|4290.1|4295.1|4289.1|8
1727713300000|2024-09-30 16:21:40|4295.8|4289.8|4297.1|4291.1|4297.1|4291.1|4295.6|4289.6|6
1727713310000|2024-09-30 16:21:50|4297.6|4291.6|4296.5|4290.5|4297.8|4291.8|4295.8|4289.8|9
1727713320000|2024-09-30 16:22:00|4296.6|4290.6|4298.8|4292.8|4298.8|4292.8|4296.6|4290.6|3
1727713330000|2024-09-30 16:22:10|4298.6|4292.6|4298.8|4292.8|4298.8|4292.8|4297.8|4291.8|18
1727713340000|2024-09-30 16:22:20|4298.1|4292.1|4296.3|4290.3|4298.8|4292.8|4295.6|4289.6|22
1727713350000|2024-09-30 16:22:30|4295.8|4289.8|4296.1|4290.1|4296.6|4290.6|4295.6|4289.6|1
1727713360000|2024-09-30 16:22:40|4295.8|4289.8|4298.6|4292.6|4298.6|4292.6|4295.8|4289.8|6
1727713370000|2024-09-30 16:22:50|4298.3|4292.3|4297.6|4291.6|4298.8|4292.8|4297.6|4291.6|13
1727713380000|2024-09-30 16:23:00|4297.8|4291.8|4295.1|4289.1|4297.8|4291.8|4294.6|4288.6|19
1727713390000|2024-09-30 16:23:10|4294.8|4288.8|4295.1|4289.1|4295.5|4289.5|4294.8|4288.8|3
1727713400000|2024-09-30 16:23:20|4294.8|4288.8|4295.5|4289.5|4295.8|4289.8|4293.8|4287.8|4
1727713410000|2024-09-30 16:23:30|4295.3|4289.3|4295|4289|4296.1|4290.1|4295|4289|5
1727713420000|2024-09-30 16:23:40|4294.8|4288.8|4295.6|4289.6|4295.8|4289.8|4294.3|4288.3|14
1727713430000|2024-09-30 16:23:50|4296.1|4290.1|4294.6|4288.6|4296.8|4290.8|4294.6|4288.6|7
1727713440000|2024-09-30 16:24:00|4295.1|4289.1|4295.6|4289.6|4295.8|4289.8|4295.1|4289.1|2
1727713450000|2024-09-30 16:24:10|4296.6|4290.6|4295.6|4289.6|4296.8|4290.8|4295.1|4289.1|4
1727713460000|2024-09-30 16:24:20|4295.8|4289.8|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|8
1727713470000|2024-09-30 16:24:30|4294.8|4288.8|4293.8|4287.8|4295.8|4289.8|4293.6|4287.6|30
1727713480000|2024-09-30 16:24:40|4294.1|4288.1|4295.1|4289.1|4295.8|4289.8|4293.6|4287.6|13
1727713490000|2024-09-30 16:24:50|4295.6|4289.6|4298.1|4292.1|4298.6|4292.6|4295.6|4289.6|35
1727713500000|2024-09-30 16:25:00|4297.8|4291.8|4298.1|4292.1|4298.6|4292.6|4296.8|4290.8|17
1727713510000|2024-09-30 16:25:10|4297.6|4291.6|4298.3|4292.3|4298.6|4292.6|4296.1|4290.1|33
1727713520000|2024-09-30 16:25:20|4298.6|4292.6|4298.6|4292.6|4299.6|4293.6|4298.3|4292.3|6
1727713530000|2024-09-30 16:25:30|4298.8|4292.8|4299.8|4293.8|4299.8|4293.8|4298.6|4292.6|3
1727713540000|2024-09-30 16:25:40|4299.6|4293.6|4299.6|4293.6|4299.8|4293.8|4298.8|4292.8|1
1727713550000|2024-09-30 16:25:50|4299.8|4293.8|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|10
1727713560000|2024-09-30 16:26:00|4301.3|4295.3|4302.6|4296.6|4302.6|4296.6|4301.3|4295.3|11
1727713570000|2024-09-30 16:26:10|4302.8|4296.8|4303.8|4297.8|4303.8|4297.8|4302.6|4296.6|1
1727713580000|2024-09-30 16:26:20|4304|4298|4308.6|4302.6|4309.6|4303.6|4304|4298|49
1727713590000|2024-09-30 16:26:30|4308.1|4302.1|4307.6|4301.6|4308.6|4302.6|4307.6|4301.6|5
1727713600000|2024-09-30 16:26:40|4308.1|4302.1|4308.6|4302.6|4308.6|4302.6|4307.6|4301.6|4
1727713610000|2024-09-30 16:26:50|4308.3|4302.3|4306.8|4300.8|4309.1|4303.1|4306.6|4300.6|16
1727713620000|2024-09-30 16:27:00|4307.6|4301.6|4309.5|4303.5|4309.5|4303.5|4306.8|4300.8|24
1727713630000|2024-09-30 16:27:10|4309.8|4303.8|4309.6|4303.6|4311.6|4305.6|4309.6|4303.6|17
1727713640000|2024-09-30 16:27:20|4309|4303|4311.6|4305.6|4311.6|4305.6|4308.6|4302.6|31
1727713650000|2024-09-30 16:27:30|4311.8|4305.8|4314|4308|4314.3|4308.3|4311.6|4305.6|22
1727713660000|2024-09-30 16:27:40|4314.6|4308.6|4314.6|4308.6|4316.6|4310.6|4314.1|4308.1|34
1727713670000|2024-09-30 16:27:50|4313.8|4307.8|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|12
1727713680000|2024-09-30 16:28:00|4313.3|4307.3|4312.8|4306.8|4313.3|4307.3|4312.6|4306.6|5
1727713690000|2024-09-30 16:28:10|4313.6|4307.6|4312.6|4306.6|4313.6|4307.6|4311.8|4305.8|9
1727713700000|2024-09-30 16:28:20|4313|4307|4312.6|4306.6|4313.5|4307.5|4312.6|4306.6|140
1727713710000|2024-09-30 16:28:30|4311.8|4305.8|4312.6|4306.6|4312.6|4306.6|4311.8|4305.8|8
1727713720000|2024-09-30 16:28:40|4312.3|4306.3|4311.8|4305.8|4312.6|4306.6|4310.8|4304.8|7
1727713730000|2024-09-30 16:28:50|4312.1|4306.1|4311.8|4305.8|4312.6|4306.6|4311.6|4305.6|3
1727713740000|2024-09-30 16:29:00|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4311.8|4305.8|9
1727713750000|2024-09-30 16:29:10|4311.6|4305.6|4315.3|4309.3|4315.6|4309.6|4311.6|4305.6|52
1727713760000|2024-09-30 16:29:20|4314.8|4308.8|4315.3|4309.3|4315.6|4309.6|4314.8|4308.8|6
1727713770000|2024-09-30 16:29:30|4315.6|4309.6|4317.8|4311.8|4317.8|4311.8|4315.6|4309.6|6
1727713780000|2024-09-30 16:29:40|4318.8|4312.8|4319.8|4313.8|4321.8|4315.8|4318.6|4312.6|33
1727713790000|2024-09-30 16:29:50|4319.6|4313.6|4318.6|4312.6|4320.6|4314.6|4318.6|4312.6|21
1727713800000|2024-09-30 16:30:00|4318|4312|4317.3|4311.3|4318.6|4312.6|4317.3|4311.3|49
1727713810000|2024-09-30 16:30:10|4317|4311|4318.6|4312.6|4318.8|4312.8|4316.8|4310.8|6
1727713820000|2024-09-30 16:30:20|4318.8|4312.8|4316.6|4310.6|4318.8|4312.8|4316.6|4310.6|29
1727713830000|2024-09-30 16:30:30|4315.8|4309.8|4315.8|4309.8|4316.8|4310.8|4315.6|4309.6|5
1727713840000|2024-09-30 16:30:40|4315.6|4309.6|4316.8|4310.8|4317.3|4311.3|4315.6|4309.6|7
1727713850000|2024-09-30 16:30:50|4316.6|4310.6|4318.8|4312.8|4318.8|4312.8|4316.6|4310.6|18
1727713860000|2024-09-30 16:31:00|4318|4312|4316.6|4310.6|4318|4312|4316.3|4310.3|9
1727713870000|2024-09-30 16:31:10|4316.8|4310.8|4315.8|4309.8|4316.8|4310.8|4315.6|4309.6|2
1727713880000|2024-09-30 16:31:20|4315.6|4309.6|4318.3|4312.3|4319.1|4313.1|4313.6|4307.6|35
1727713890000|2024-09-30 16:31:30|4318.6|4312.6|4318.8|4312.8|4318.8|4312.8|4318.6|4312.6|12
1727713900000|2024-09-30 16:31:40|4319.5|4313.5|4318|4312|4319.5|4313.5|4318|4312|13
1727713910000|2024-09-30 16:31:50|4317.8|4311.8|4316.5|4310.5|4317.8|4311.8|4316.5|4310.5|2
1727713920000|2024-09-30 16:32:00|4316|4310|4316.8|4310.8|4316.8|4310.8|4314.8|4308.8|23
1727713930000|2024-09-30 16:32:10|4317.6|4311.6|4316.8|4310.8|4317.8|4311.8|4316.8|4310.8|6
1727713940000|2024-09-30 16:32:20|4317.3|4311.3|4317.8|4311.8|4318|4312|4317|4311|15
1727713950000|2024-09-30 16:32:30|4318.6|4312.6|4318.8|4312.8|4318.8|4312.8|4318.6|4312.6|7
1727713960000|2024-09-30 16:32:40|4319|4313|4318.8|4312.8|4319.3|4313.3|4318.5|4312.5|23
1727713970000|2024-09-30 16:32:50|4318.5|4312.5|4318.8|4312.8|4319.5|4313.5|4318.5|4312.5|7
1727713980000|2024-09-30 16:33:00|4319|4313|4318.8|4312.8|4319.8|4313.8|4318.8|4312.8|16
1727713990000|2024-09-30 16:33:10|4318.6|4312.6|4320|4314|4321.8|4315.8|4318.6|4312.6|18
1727714000000|2024-09-30 16:33:20|4318.8|4312.8|4314.8|4308.8|4319|4313|4314.8|4308.8|24
1727714010000|2024-09-30 16:33:30|4313.8|4307.8|4314.8|4308.8|4315.3|4309.3|4313.8|4307.8|7
1727714020000|2024-09-30 16:33:40|4315.5|4309.5|4313.6|4307.6|4316.8|4310.8|4313.6|4307.6|18
1727714030000|2024-09-30 16:33:50|4312.8|4306.8|4310.8|4304.8|4313.8|4307.8|4310.8|4304.8|42
1727714040000|2024-09-30 16:34:00|4311.8|4305.8|4312.8|4306.8|4313.5|4307.5|4311.8|4305.8|33
1727714050000|2024-09-30 16:34:10|4313.1|4307.1|4313.8|4307.8|4313.8|4307.8|4313.1|4307.1|4
1727714060000|2024-09-30 16:34:20|4313.6|4307.6|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|12
1727714070000|2024-09-30 16:34:30|4313.1|4307.1|4313.8|4307.8|4313.8|4307.8|4312.8|4306.8|19
1727714080000|2024-09-30 16:34:40|4314|4308|4313.6|4307.6|4314|4308|4313.6|4307.6|26
1727714090000|2024-09-30 16:34:50|4313.3|4307.3|4314.8|4308.8|4315.8|4309.8|4313.3|4307.3|30
1727714100000|2024-09-30 16:35:00|4315|4309|4315.8|4309.8|4315.8|4309.8|4314.8|4308.8|3
1727714110000|2024-09-30 16:35:10|4316|4310|4314.6|4308.6|4316|4310|4314.6|4308.6|9
1727714120000|2024-09-30 16:35:20|4314.8|4308.8|4312.3|4306.3|4315.6|4309.6|4311|4305|39
1727714130000|2024-09-30 16:35:30|4312.6|4306.6|4313.8|4307.8|4313.8|4307.8|4312.6|4306.6|3
1727714140000|2024-09-30 16:35:40|4313.6|4307.6|4314.8|4308.8|4314.8|4308.8|4313|4307|16
1727714150000|2024-09-30 16:35:50|4315|4309|4316.8|4310.8|4316.8|4310.8|4314.8|4308.8|6
1727714160000|2024-09-30 16:36:00|4317.5|4311.5|4316.8|4310.8|4317.5|4311.5|4315.8|4309.8|25
1727714170000|2024-09-30 16:36:10|4316.3|4310.3|4314.8|4308.8|4316.8|4310.8|4314.6|4308.6|7
1727714180000|2024-09-30 16:36:20|4315.3|4309.3|4315.3|4309.3|4316.3|4310.3|4314.8|4308.8|13
1727714190000|2024-09-30 16:36:30|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4314.8|4308.8|10
1727714200000|2024-09-30 16:36:40|4315.3|4309.3|4314.3|4308.3|4315.3|4309.3|4314.1|4308.1|10
1727714210000|2024-09-30 16:36:50|4314.6|4308.6|4316|4310|4316|4310|4314.6|4308.6|14
1727714220000|2024-09-30 16:37:00|4315.8|4309.8|4310.8|4304.8|4315.8|4309.8|4310.8|4304.8|16
1727714230000|2024-09-30 16:37:10|4310.6|4304.6|4312.6|4306.6|4312.6|4306.6|4310.6|4304.6|12
1727714240000|2024-09-30 16:37:20|4311.8|4305.8|4312.8|4306.8|4312.8|4306.8|4311.8|4305.8|4
1727714250000|2024-09-30 16:37:30|4312.1|4306.1|4311.8|4305.8|4312.8|4306.8|4311.8|4305.8|23
1727714260000|2024-09-30 16:37:40|4311.6|4305.6|4311.8|4305.8|4311.8|4305.8|4311.6|4305.6|0
1727714270000|2024-09-30 16:37:50|4312|4306|4311.8|4305.8|4312|4306|4311.8|4305.8|1
1727714280000|2024-09-30 16:38:00|4312|4306|4311.8|4305.8|4312|4306|4311|4305|4
1727714290000|2024-09-30 16:38:10|4312|4306|4312|4306|4312.3|4306.3|4312|4306|4
1727714300000|2024-09-30 16:38:20|4311|4305|4310|4304|4311|4305|4310|4304|178
1727714310000|2024-09-30 16:38:30|4310.2|4304.2|4311.7|4305.7|4312|4306|4310.2|4304.2|16
1727714320000|2024-09-30 16:38:40|4312.7|4306.7|4311.2|4305.2|4312.7|4306.7|4311|4305|31
1727714330000|2024-09-30 16:38:50|4311|4305|4311.2|4305.2|4311.4|4305.4|4311|4305|0
1727714340000|2024-09-30 16:39:00|4312.5|4306.5|4311.2|4305.2|4312.7|4306.7|4310.2|4304.2|27
1727714350000|2024-09-30 16:39:10|4311|4305|4310.2|4304.2|4311.2|4305.2|4310.2|4304.2|3
1727714360000|2024-09-30 16:39:20|4310|4304|4308.4|4302.4|4310.2|4304.2|4307.7|4301.7|19
1727714370000|2024-09-30 16:39:30|4308.2|4302.2|4310.2|4304.2|4310.2|4304.2|4308.2|4302.2|16
1727714380000|2024-09-30 16:39:40|4309.6|4303.6|4304.2|4298.2|4309.6|4303.6|4304.2|4298.2|39
1727714390000|2024-09-30 16:39:50|4303.7|4297.7|4307.2|4301.2|4307.7|4301.7|4303.4|4297.4|143
1727714400000|2024-09-30 16:40:00|4308.2|4302.2|4310.5|4304.5|4310.5|4304.5|4308.2|4302.2|98
1727714410000|2024-09-30 16:40:10|4309.2|4303.2|4309.2|4303.2|4310|4304|4308.7|4302.7|19
1727714420000|2024-09-30 16:40:20|4309|4303|4309.2|4303.2|4309.2|4303.2|4309|4303|0
1727714430000|2024-09-30 16:40:30|4309|4303|4309.2|4303.2|4310.2|4304.2|4309|4303|12
1727714440000|2024-09-30 16:40:40|4309.9|4303.9|4309.5|4303.5|4311.2|4305.2|4308.5|4302.5|16
1727714450000|2024-09-30 16:40:50|4309.7|4303.7|4308.7|4302.7|4310.2|4304.2|4308.2|4302.2|15
1727714460000|2024-09-30 16:41:00|4308.4|4302.4|4308.2|4302.2|4308.7|4302.7|4308|4302|3
1727714470000|2024-09-30 16:41:10|4308|4302|4308.2|4302.2|4308.2|4302.2|4308|4302|7
1727714480000|2024-09-30 16:41:20|4308.4|4302.4|4310.2|4304.2|4310.2|4304.2|4308|4302|24
1727714490000|2024-09-30 16:41:30|4311.2|4305.2|4311.2|4305.2|4311.7|4305.7|4310.2|4304.2|5
1727714500000|2024-09-30 16:41:40|4311.5|4305.5|4312.7|4306.7|4313|4307|4311|4305|5
1727714510000|2024-09-30 16:41:50|4312.5|4306.5|4312.2|4306.2|4312.7|4306.7|4311|4305|9
1727714520000|2024-09-30 16:42:00|4312|4306|4313.2|4307.2|4313.2|4307.2|4312|4306|5
1727714530000|2024-09-30 16:42:10|4313|4307|4314.2|4308.2|4314.2|4308.2|4313|4307|19
1727714540000|2024-09-30 16:42:20|4314|4308|4315|4309|4315.5|4309.5|4314|4308|6
1727714550000|2024-09-30 16:42:30|4316|4310|4315.2|4309.2|4319|4313|4315|4309|20
1727714560000|2024-09-30 16:42:40|4315|4309|4315.2|4309.2|4315.2|4309.2|4315|4309|5
1727714570000|2024-09-30 16:42:50|4315|4309|4315|4309|4315.2|4309.2|4315|4309|0
1727714580000|2024-09-30 16:43:00|4315.2|4309.2|4311|4305|4316|4310|4311|4305|26
1727714590000|2024-09-30 16:43:10|4311.2|4305.2|4311.5|4305.5|4312|4306|4311|4305|6
1727714600000|2024-09-30 16:43:20|4311.7|4305.7|4311.2|4305.2|4312|4306|4311|4305|5
1727714610000|2024-09-30 16:43:30|4311|4305|4308.2|4302.2|4311|4305|4308|4302|19
1727714620000|2024-09-30 16:43:40|4308|4302|4310|4304|4310|4304|4308|4302|10
1727714630000|2024-09-30 16:43:50|4309|4303|4308|4302|4309|4303|4308|4302|19
1727714640000|2024-09-30 16:44:00|4308.2|4302.2|4308.5|4302.5|4308.5|4302.5|4308.2|4302.2|6
1727714650000|2024-09-30 16:44:10|4309|4303|4309|4303|4310.2|4304.2|4309|4303|15
1727714660000|2024-09-30 16:44:20|4309.2|4303.2|4312|4306|4312.2|4306.2|4308.2|4302.2|16
1727714670000|2024-09-30 16:44:30|4311.2|4305.2|4311.5|4305.5|4311.5|4305.5|4311|4305|1
1727714680000|2024-09-30 16:44:40|4312|4306|4312.5|4306.5|4313|4307|4312|4306|14
1727714690000|2024-09-30 16:44:50|4312|4306|4311.5|4305.5|4312.2|4306.2|4311|4305|19
1727714700000|2024-09-30 16:45:00|4311.2|4305.2|4315.4|4309.4|4315.4|4309.4|4311.2|4305.2|25
1727714710000|2024-09-30 16:45:10|4315.7|4309.7|4317.2|4311.2|4317.2|4311.2|4315.7|4309.7|12
1727714720000|2024-09-30 16:45:20|4317|4311|4317|4311|4317.2|4311.2|4316|4310|12
1727714730000|2024-09-30 16:45:30|4317.2|4311.2|4317.5|4311.5|4317.5|4311.5|4316|4310|20
1727714740000|2024-09-30 16:45:40|4317.2|4311.2|4318.2|4312.2|4318.2|4312.2|4317.2|4311.2|6
1727714750000|2024-09-30 16:45:50|4317.2|4311.2|4314|4308|4317.2|4311.2|4314|4308|16
1727714760000|2024-09-30 16:46:00|4315.2|4309.2|4313|4307|4315.2|4309.2|4313|4307|32
1727714770000|2024-09-30 16:46:10|4313.2|4307.2|4319.6|4313.6|4320|4314|4313|4307|145
1727714780000|2024-09-30 16:46:20|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|10
1727714790000|2024-09-30 16:46:30|4318.1|4312.1|4318.8|4312.8|4318.8|4312.8|4317.8|4311.8|7
1727714800000|2024-09-30 16:46:40|4318.2|4312.2|4317.8|4311.8|4318.2|4312.2|4316.8|4310.8|32
1727714810000|2024-09-30 16:46:50|4318.6|4312.6|4319.8|4313.8|4319.8|4313.8|4318.6|4312.6|29
1727714820000|2024-09-30 16:47:00|4319.6|4313.6|4318.8|4312.8|4319.8|4313.8|4318.6|4312.6|11
1727714830000|2024-09-30 16:47:10|4318.6|4312.6|4317.6|4311.6|4318.8|4312.8|4316.3|4310.3|18
1727714840000|2024-09-30 16:47:20|4317.8|4311.8|4316.8|4310.8|4317.8|4311.8|4316.8|4310.8|5
1727714850000|2024-09-30 16:47:30|4316.6|4310.6|4317.8|4311.8|4317.8|4311.8|4316.6|4310.6|12
1727714860000|2024-09-30 16:47:40|4317.6|4311.6|4316.8|4310.8|4317.6|4311.6|4315.6|4309.6|16
1727714870000|2024-09-30 16:47:50|4317|4311|4316.8|4310.8|4317|4311|4316.6|4310.6|8
1727714880000|2024-09-30 16:48:00|4316.6|4310.6|4315.8|4309.8|4316.6|4310.6|4315.6|4309.6|12
1727714890000|2024-09-30 16:48:10|4316|4310|4315.6|4309.6|4316.6|4310.6|4313.6|4307.6|19
1727714900000|2024-09-30 16:48:20|4315.8|4309.8|4315.6|4309.6|4315.8|4309.8|4315.6|4309.6|0
1727714910000|2024-09-30 16:48:30|4316.6|4310.6|4315.8|4309.8|4316.6|4310.6|4315.6|4309.6|13
1727714920000|2024-09-30 16:48:40|4315.6|4309.6|4315.8|4309.8|4316.8|4310.8|4315.6|4309.6|3
1727714930000|2024-09-30 16:48:50|4316|4310|4315.8|4309.8|4316.6|4310.6|4315.8|4309.8|5
1727714940000|2024-09-30 16:49:00|4316|4310|4316.8|4310.8|4316.8|4310.8|4316|4310|7
1727714950000|2024-09-30 16:49:10|4316.6|4310.6|4317.8|4311.8|4318|4312|4316.6|4310.6|17
1727714960000|2024-09-30 16:49:20|4318.6|4312.6|4319.8|4313.8|4319.8|4313.8|4318.6|4312.6|11
1727714970000|2024-09-30 16:49:30|4319.6|4313.6|4320.6|4314.6|4321|4315|4319.6|4313.6|8
1727714980000|2024-09-30 16:49:40|4320.8|4314.8|4320.8|4314.8|4321.8|4315.8|4320.6|4314.6|11
1727714990000|2024-09-30 16:49:50|4322|4316|4322.8|4316.8|4322.8|4316.8|4321.8|4315.8|24
1727715000000|2024-09-30 16:50:00|4322.6|4316.6|4320.8|4314.8|4322.8|4316.8|4320.8|4314.8|35
1727715010000|2024-09-30 16:50:10|4320.6|4314.6|4321.6|4315.6|4321.6|4315.6|4319.8|4313.8|24
1727715020000|2024-09-30 16:50:20|4321.8|4315.8|4319.8|4313.8|4322.1|4316.1|4319.6|4313.6|20
1727715030000|2024-09-30 16:50:30|4319.6|4313.6|4318.6|4312.6|4319.8|4313.8|4318.3|4312.3|24
1727715040000|2024-09-30 16:50:40|4318.8|4312.8|4318.1|4312.1|4318.8|4312.8|4317.8|4311.8|39
1727715050000|2024-09-30 16:50:50|4317.6|4311.6|4316.6|4310.6|4317.8|4311.8|4316.6|4310.6|15
1727715060000|2024-09-30 16:51:00|4316.3|4310.3|4316.8|4310.8|4317.1|4311.1|4315.8|4309.8|11
1727715070000|2024-09-30 16:51:10|4316.3|4310.3|4315.8|4309.8|4316.8|4310.8|4315.8|4309.8|11
1727715080000|2024-09-30 16:51:20|4315.6|4309.6|4308.8|4302.8|4315.6|4309.6|4307.8|4301.8|61
1727715090000|2024-09-30 16:51:30|4308.6|4302.6|4307.8|4301.8|4308.6|4302.6|4307.5|4301.5|6
1727715100000|2024-09-30 16:51:40|4306.8|4300.8|4307.5|4301.5|4307.5|4301.5|4305.8|4299.8|34
1727715110000|2024-09-30 16:51:50|4306.8|4300.8|4305.8|4299.8|4307.8|4301.8|4305.8|4299.8|10
1727715120000|2024-09-30 16:52:00|4306.8|4300.8|4307.8|4301.8|4307.8|4301.8|4306.8|4300.8|2
1727715130000|2024-09-30 16:52:10|4308|4302|4307.8|4301.8|4308.8|4302.8|4307.8|4301.8|11
1727715140000|2024-09-30 16:52:20|4308|4302|4308.1|4302.1|4308.5|4302.5|4307.8|4301.8|3
1727715150000|2024-09-30 16:52:30|4308.6|4302.6|4308.6|4302.6|4308.8|4302.8|4308.1|4302.1|1
1727715160000|2024-09-30 16:52:40|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.6|4302.6|12
1727715170000|2024-09-30 16:52:50|||||||||1
1727715180000|2024-09-30 16:53:00|4309|4303|4308.8|4302.8|4309|4303|4307.8|4301.8|13
1727715190000|2024-09-30 16:53:10|4308|4302|4308.5|4302.5|4308.8|4302.8|4307.8|4301.8|10
1727715200000|2024-09-30 16:53:20|4307.8|4301.8|4310.8|4304.8|4310.8|4304.8|4307.8|4301.8|30
1727715210000|2024-09-30 16:53:30|4309.8|4303.8|4308.8|4302.8|4309.8|4303.8|4307.8|4301.8|24
1727715220000|2024-09-30 16:53:40|4309.1|4303.1|4309.6|4303.6|4309.6|4303.6|4309|4303|4
1727715230000|2024-09-30 16:53:50|4309.8|4303.8|4310|4304|4310|4304|4309.6|4303.6|2
1727715240000|2024-09-30 16:54:00|4309.8|4303.8|4310.6|4304.6|4310.8|4304.8|4309.8|4303.8|24
1727715250000|2024-09-30 16:54:10|4310.8|4304.8|4309.6|4303.6|4311.6|4305.6|4308.3|4302.3|29
1727715260000|2024-09-30 16:54:20|4310.6|4304.6|4310.6|4304.6|4312.6|4306.6|4309.6|4303.6|98
1727715270000|2024-09-30 16:54:30|4309.8|4303.8|4310.6|4304.6|4310.6|4304.6|4309.6|4303.6|9
1727715280000|2024-09-30 16:54:40|4310.1|4304.1|4309.1|4303.1|4310.6|4304.6|4308.6|4302.6|21
1727715290000|2024-09-30 16:54:50|4309.8|4303.8|4310.6|4304.6|4310.6|4304.6|4309.8|4303.8|7
1727715300000|2024-09-30 16:55:00|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4
1727715310000|2024-09-30 16:55:10|4311.6|4305.6|4313.6|4307.6|4314.6|4308.6|4311.6|4305.6|15
1727715320000|2024-09-30 16:55:20|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.6|4307.6|2
1727715330000|2024-09-30 16:55:30|4313.6|4307.6|4313.6|4307.6|4313.8|4307.8|4312.6|4306.6|10
1727715340000|2024-09-30 16:55:40|4313.5|4307.5|4308.5|4302.5|4313.5|4307.5|4306.6|4300.6|33
1727715350000|2024-09-30 16:55:50|4308.6|4302.6|4309.6|4303.6|4309.6|4303.6|4307.6|4301.6|25
1727715360000|2024-09-30 16:56:00|4309.3|4303.3|4307.8|4301.8|4309.6|4303.6|4307.1|4301.1|28
1727715370000|2024-09-30 16:56:10|4308.6|4302.6|4306.1|4300.1|4308.8|4302.8|4306.1|4300.1|28
1727715380000|2024-09-30 16:56:20|4306.6|4300.6|4305.8|4299.8|4306.8|4300.8|4305.8|4299.8|14
1727715390000|2024-09-30 16:56:30|4306.3|4300.3|4306.7|4300.7|4307.2|4301.2|4305.7|4299.7|22
1727715400000|2024-09-30 16:56:40|4306.8|4300.8|4302.8|4296.8|4306.8|4300.8|4302.8|4296.8|27
1727715410000|2024-09-30 16:56:50|4303.3|4297.3|4303.2|4297.2|4303.3|4297.3|4302.8|4296.8|5
1727715420000|2024-09-30 16:57:00|4302.8|4296.8|4303.8|4297.8|4303.8|4297.8|4302.8|4296.8|8
1727715430000|2024-09-30 16:57:10|||||||||11
1727715440000|2024-09-30 16:57:20|||||||||10
1727715450000|2024-09-30 16:57:30|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|11
1727715460000|2024-09-30 16:57:40|4305.2|4299.2|4305.8|4299.8|4305.8|4299.8|4304.8|4298.8|11
1727715470000|2024-09-30 16:57:50|||||||||6
1727715480000|2024-09-30 16:58:00|||||||||2
1727715490000|2024-09-30 16:58:10|||||||||13
1727715500000|2024-09-30 16:58:20|4306.8|4300.8|4306.8|4300.8|4307.7|4301.7|4306.8|4300.8|24
1727715510000|2024-09-30 16:58:30|4307.2|4301.2|4306.8|4300.8|4307.7|4301.7|4306.8|4300.8|6
1727715520000|2024-09-30 16:58:40|4306.2|4300.2|4305.8|4299.8|4306.2|4300.2|4305.8|4299.8|15
1727715530000|2024-09-30 16:58:50|4304.8|4298.8|4305.8|4299.8|4305.8|4299.8|4304.8|4298.8|4
1727715540000|2024-09-30 16:59:00|4306.2|4300.2|4307.8|4301.8|4307.8|4301.8|4306.2|4300.2|18
1727715550000|2024-09-30 16:59:10|4308.5|4302.5|4310.7|4304.7|4310.7|4304.7|4308.5|4302.5|15
1727715560000|2024-09-30 16:59:20|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|3
1727715570000|2024-09-30 16:59:30|4311.8|4305.8|4312.7|4306.7|4312.7|4306.7|4311.8|4305.8|13
1727715580000|2024-09-30 16:59:40|4310.8|4304.8|4311.3|4305.3|4311.3|4305.3|4310.7|4304.7|5
1727715590000|2024-09-30 16:59:50|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|9
1727715600000|2024-09-30 17:00:00|4309.8|4303.8|4309.2|4303.2|4310.7|4304.7|4308.7|4302.7|201
1727715610000|2024-09-30 17:00:10|4308.5|4302.5|4309.5|4303.5|4309.7|4303.7|4308.5|4302.5|6
1727715620000|2024-09-30 17:00:20|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|1
1727715630000|2024-09-30 17:00:30|4309.5|4303.5|4309.7|4303.7|4309.7|4303.7|4309.5|4303.5|7
1727715640000|2024-09-30 17:00:40|4310.7|4304.7|4311.7|4305.7|4311.7|4305.7|4310.5|4304.5|12
1727715650000|2024-09-30 17:00:50|4311.5|4305.5|4308.3|4302.3|4311.5|4305.5|4307.7|4301.7|82
1727715660000|2024-09-30 17:01:00|4308|4302|4308.3|4302.3|4308.3|4302.3|4308|4302|1
1727715670000|2024-09-30 17:01:10|4307.8|4301.8|4308.8|4302.8|4308.8|4302.8|4307.8|4301.8|1
1727715680000|2024-09-30 17:01:20|4308.7|4302.7|4308.3|4302.3|4308.7|4302.7|4307.8|4301.8|9
1727715690000|2024-09-30 17:01:30|4308|4302|4305.8|4299.8|4308.3|4302.3|4305.8|4299.8|35
1727715700000|2024-09-30 17:01:40|4306|4300|4306.8|4300.8|4306.8|4300.8|4306|4300|8
1727715710000|2024-09-30 17:01:50|4307|4301|4307.7|4301.7|4307.8|4301.8|4307|4301|3
1727715720000|2024-09-30 17:02:00|4307.8|4301.8|4308.7|4302.7|4308.7|4302.7|4307.8|4301.8|3
1727715730000|2024-09-30 17:02:10|4307.8|4301.8|4307.3|4301.3|4307.8|4301.8|4306|4300|10
1727715740000|2024-09-30 17:02:20|4307.7|4301.7|4308.8|4302.8|4308.8|4302.8|4307.7|4301.7|3
1727715750000|2024-09-30 17:02:30|4309|4303|4308.3|4302.3|4309.3|4303.3|4308|4302|7
1727715760000|2024-09-30 17:02:40|4308|4302|4309|4303|4309.3|4303.3|4308|4302|8
1727715770000|2024-09-30 17:02:50|4309.3|4303.3|4311.7|4305.7|4311.7|4305.7|4309|4303|6
1727715780000|2024-09-30 17:03:00|4312.3|4306.3|4313|4307|4313|4307|4312|4306|13
1727715790000|2024-09-30 17:03:10|4313.8|4307.8|4315.8|4309.8|4315.8|4309.8|4313.8|4307.8|4
1727715800000|2024-09-30 17:03:20|4316|4310|4316|4310|4316.8|4310.8|4316|4310|9
1727715810000|2024-09-30 17:03:30|4316.8|4310.8|4318|4312|4318.3|4312.3|4316.8|4310.8|12
1727715820000|2024-09-30 17:03:40|4318.3|4312.3|4319.8|4313.8|4320.8|4314.8|4318|4312|19
1727715830000|2024-09-30 17:03:50|4319.7|4313.7|4321.7|4315.7|4321.8|4315.8|4319.7|4313.7|7
1727715840000|2024-09-30 17:04:00|4321|4315|4319.8|4313.8|4321|4315|4319.7|4313.7|16
1727715850000|2024-09-30 17:04:10|4319.7|4313.7|4321.8|4315.8|4321.8|4315.8|4319.7|4313.7|3
1727715860000|2024-09-30 17:04:20|4321.7|4315.7|4320.8|4314.8|4322|4316|4319.7|4313.7|24
1727715870000|2024-09-30 17:04:30|4320.7|4314.7|4320.8|4314.8|4320.8|4314.8|4319.8|4313.8|6
1727715880000|2024-09-30 17:04:40|4320.7|4314.7|4320.7|4314.7|4320.8|4314.8|4319.8|4313.8|5
1727715890000|2024-09-30 17:04:50|4320.8|4314.8|4319.7|4313.7|4320.8|4314.8|4318.7|4312.7|8
1727715900000|2024-09-30 17:05:00|4319.8|4313.8|4320.7|4314.7|4320.8|4314.8|4319.8|4313.8|11
1727715910000|2024-09-30 17:05:10|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|5
1727715920000|2024-09-30 17:05:20|4321.8|4315.8|4322.8|4316.8|4322.8|4316.8|4321.8|4315.8|18
1727715930000|2024-09-30 17:05:30|4323|4317|4322.8|4316.8|4323|4317|4322.8|4316.8|0
1727715940000|2024-09-30 17:05:40|4323|4317|4325.3|4319.3|4325.8|4319.8|4322.7|4316.7|18
1727715950000|2024-09-30 17:05:50|4324.7|4318.7|4323.7|4317.7|4324.7|4318.7|4322.8|4316.8|12
1727715960000|2024-09-30 17:06:00|4323.8|4317.8|4321.7|4315.7|4323.8|4317.8|4320.8|4314.8|20
1727715970000|2024-09-30 17:06:10|4321.3|4315.3|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|1
1727715980000|2024-09-30 17:06:20|4322.3|4316.3|4322.8|4316.8|4323|4317|4322.3|4316.3|5
1727715990000|2024-09-30 17:06:30|4322.7|4316.7|4321.2|4315.2|4323|4317|4321.2|4315.2|7
1727716000000|2024-09-30 17:06:40|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.7|4314.7|0
1727716010000|2024-09-30 17:06:50|4320.7|4314.7|4320.8|4314.8|4320.8|4314.8|4320.7|4314.7|6
1727716020000|2024-09-30 17:07:00|4320.7|4314.7|4319.7|4313.7|4321.8|4315.8|4319.2|4313.2|13
1727716030000|2024-09-30 17:07:10|4319|4313|4321.8|4315.8|4321.8|4315.8|4318.8|4312.8|7
1727716040000|2024-09-30 17:07:20|4322.2|4316.2|4322.8|4316.8|4322.8|4316.8|4322.2|4316.2|4
1727716050000|2024-09-30 17:07:30|4322.7|4316.7|4322.7|4316.7|4324.2|4318.2|4322.7|4316.7|11
1727716060000|2024-09-30 17:07:40|4322.8|4316.8|4323.8|4317.8|4323.8|4317.8|4322.8|4316.8|2
1727716070000|2024-09-30 17:07:50|4323.2|4317.2|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|3
1727716080000|2024-09-30 17:08:00|4322.7|4316.7|4323.7|4317.7|4324.7|4318.7|4322.7|4316.7|14
1727716090000|2024-09-30 17:08:10|4323.8|4317.8|4324.7|4318.7|4324.7|4318.7|4323.7|4317.7|30
1727716100000|2024-09-30 17:08:20|4325.3|4319.3|4326.3|4320.3|4326.3|4320.3|4325.3|4319.3|2
1727716110000|2024-09-30 17:08:30|4326.2|4320.2|4326.2|4320.2|4326.8|4320.8|4326.2|4320.2|11
1727716120000|2024-09-30 17:08:40|4325.8|4319.8|4325.2|4319.2|4325.8|4319.8|4324.8|4318.8|3
1727716130000|2024-09-30 17:08:50|4325.7|4319.7|4325.8|4319.8|4325.8|4319.8|4325.2|4319.2|4
1727716140000|2024-09-30 17:09:00|4326.8|4320.8|4327.2|4321.2|4327.2|4321.2|4326.8|4320.8|21
1727716150000|2024-09-30 17:09:10|4326.8|4320.8|4327.7|4321.7|4327.7|4321.7|4326.8|4320.8|3
1727716160000|2024-09-30 17:09:20|4327.2|4321.2|4326.7|4320.7|4327.2|4321.2|4326.7|4320.7|22
1727716170000|2024-09-30 17:09:30|4326.8|4320.8|4326.2|4320.2|4327.7|4321.7|4326.2|4320.2|7
1727716180000|2024-09-30 17:09:40|4326.5|4320.5|4326.7|4320.7|4326.8|4320.8|4326.5|4320.5|16
1727716190000|2024-09-30 17:09:50|4326.8|4320.8|4331.7|4325.7|4332|4326|4326.8|4320.8|41
1727716200000|2024-09-30 17:10:00|4331.3|4325.3|4332.7|4326.7|4332.7|4326.7|4330.8|4324.8|37
1727716210000|2024-09-30 17:10:10|4332.3|4326.3|4330.7|4324.7|4332.3|4326.3|4330.7|4324.7|7
1727716220000|2024-09-30 17:10:20|4330.3|4324.3|4331.2|4325.2|4331.7|4325.7|4330.3|4324.3|16
1727716230000|2024-09-30 17:10:30|4331.7|4325.7|4330.7|4324.7|4332.2|4326.2|4330.7|4324.7|3
1727716240000|2024-09-30 17:10:40|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|16
1727716250000|2024-09-30 17:10:50|4331.5|4325.5|4331.7|4325.7|4331.7|4325.7|4331.2|4325.2|2
1727716260000|2024-09-30 17:11:00|4330.8|4324.8|4330.7|4324.7|4331.7|4325.7|4330.7|4324.7|20
1727716270000|2024-09-30 17:11:10|||||||||13
1727716280000|2024-09-30 17:11:20|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|10
1727716290000|2024-09-30 17:11:30|4330.7|4324.7|4332.2|4326.2|4332.7|4326.7|4330.7|4324.7|9
1727716300000|2024-09-30 17:11:40|4331.8|4325.8|4329.5|4323.5|4331.8|4325.8|4327.8|4321.8|42
1727716310000|2024-09-30 17:11:50|4329.8|4323.8|4330.3|4324.3|4330.3|4324.3|4329.8|4323.8|3
1727716320000|2024-09-30 17:12:00|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|1
1727716330000|2024-09-30 17:12:10|4330.8|4324.8|4330.7|4324.7|4330.8|4324.8|4330.7|4324.7|5
1727716340000|2024-09-30 17:12:20|4329.8|4323.8|4333.7|4327.7|4333.8|4327.8|4329.8|4323.8|87
1727716350000|2024-09-30 17:12:30|4334|4328|4334.7|4328.7|4334.7|4328.7|4333.7|4327.7|5
1727716360000|2024-09-30 17:12:40|4335.3|4329.3|4334.2|4328.2|4335.7|4329.7|4333.8|4327.8|34
1727716370000|2024-09-30 17:12:50|4334.3|4328.3|4334.8|4328.8|4336.3|4330.3|4334.3|4328.3|14
1727716380000|2024-09-30 17:13:00|4334.5|4328.5|4334.5|4328.5|4335|4329|4333.8|4327.8|30
1727716390000|2024-09-30 17:13:10|4334.3|4328.3|4334|4328|4334.8|4328.8|4333.8|4327.8|8
1727716400000|2024-09-30 17:13:20|4333.8|4327.8|4329.8|4323.8|4333.8|4327.8|4329.8|4323.8|21
1727716410000|2024-09-30 17:13:30|4330.7|4324.7|4329.7|4323.7|4330.8|4324.8|4329.7|4323.7|4
1727716420000|2024-09-30 17:13:40|4329|4323|4329.7|4323.7|4329.7|4323.7|4329|4323|9
1727716430000|2024-09-30 17:13:50|4329.5|4323.5|4331.7|4325.7|4331.7|4325.7|4329.5|4323.5|8
1727716440000|2024-09-30 17:14:00|4331.8|4325.8|4330.8|4324.8|4331.8|4325.8|4330.7|4324.7|7
1727716450000|2024-09-30 17:14:10|4330.7|4324.7|4332.7|4326.7|4332.8|4326.8|4330.7|4324.7|6
1727716460000|2024-09-30 17:14:20|4332|4326|4332.8|4326.8|4332.8|4326.8|4332|4326|8
1727716470000|2024-09-30 17:14:30|4333.7|4327.7|4334.5|4328.5|4334.8|4328.8|4333.7|4327.7|12
1727716480000|2024-09-30 17:14:40|4334.3|4328.3|4332.8|4326.8|4334.3|4328.3|4332.8|4326.8|13
1727716490000|2024-09-30 17:14:50|4333|4327|4333.3|4327.3|4333.3|4327.3|4331.8|4325.8|4
1727716500000|2024-09-30 17:15:00|4333.8|4327.8|4333.8|4327.8|4334|4328|4332.8|4326.8|4
1727716510000|2024-09-30 17:15:10|4333.5|4327.5|4333.8|4327.8|4333.8|4327.8|4333.5|4327.5|7
1727716520000|2024-09-30 17:15:20|4333.7|4327.7|4332.8|4326.8|4334.3|4328.3|4331.8|4325.8|16
1727716530000|2024-09-30 17:15:30|4333|4327|4333.3|4327.3|4333.8|4327.8|4332.7|4326.7|10
1727716540000|2024-09-30 17:15:40|4333.8|4327.8|4333.8|4327.8|4334|4328|4332.8|4326.8|8
1727716550000|2024-09-30 17:15:50|4334.3|4328.3|4334.8|4328.8|4335.3|4329.3|4334.2|4328.2|8
1727716560000|2024-09-30 17:16:00|4333.8|4327.8|4332.8|4326.8|4333.8|4327.8|4332.8|4326.8|6
1727716570000|2024-09-30 17:16:10|4333|4327|4332|4326|4333.7|4327.7|4331.8|4325.8|15
1727716580000|2024-09-30 17:16:20|4331.8|4325.8|4332.8|4326.8|4332.8|4326.8|4331.7|4325.7|34
1727716590000|2024-09-30 17:16:30|4333.2|4327.2|4336.8|4330.8|4336.8|4330.8|4332.8|4326.8|11
1727716600000|2024-09-30 17:16:40|4337.8|4331.8|4337.3|4331.3|4337.8|4331.8|4336.8|4330.8|4
1727716610000|2024-09-30 17:16:50|4337.8|4331.8|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|2
1727716620000|2024-09-30 17:17:00|4337.7|4331.7|4337.7|4331.7|4338.8|4332.8|4337.7|4331.7|12
1727716630000|2024-09-30 17:17:10|4337.8|4331.8|4338.7|4332.7|4338.8|4332.8|4337.8|4331.8|22
1727716640000|2024-09-30 17:17:20|4337.8|4331.8|4338.7|4332.7|4338.7|4332.7|4337.7|4331.7|14
1727716650000|2024-09-30 17:17:30|4338.8|4332.8|4336.2|4330.2|4338.8|4332.8|4336.2|4330.2|21
1727716660000|2024-09-30 17:17:40|4335.8|4329.8|4335.8|4329.8|4336.2|4330.2|4335.7|4329.7|8
1727716670000|2024-09-30 17:17:50|4336.2|4330.2|4336.7|4330.7|4336.7|4330.7|4336.2|4330.2|1
1727716680000|2024-09-30 17:18:00|4336.8|4330.8|4334.7|4328.7|4336.8|4330.8|4334.7|4328.7|15
1727716690000|2024-09-30 17:18:10|4334.8|4328.8|4335.7|4329.7|4336.7|4330.7|4334.8|4328.8|6
1727716700000|2024-09-30 17:18:20|4336.2|4330.2|4335.8|4329.8|4336.3|4330.3|4335.8|4329.8|8
1727716710000|2024-09-30 17:18:30|4334.8|4328.8|4335.3|4329.3|4335.3|4329.3|4334.5|4328.5|16
1727716720000|2024-09-30 17:18:40|4335.8|4329.8|4335.5|4329.5|4336|4330|4335.3|4329.3|5
1727716730000|2024-09-30 17:18:50|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|0
1727716740000|2024-09-30 17:19:00|4335.5|4329.5|4335.7|4329.7|4335.8|4329.8|4335.5|4329.5|1
1727716750000|2024-09-30 17:19:10|4335.8|4329.8|4338.8|4332.8|4338.8|4332.8|4335.7|4329.7|21
1727716760000|2024-09-30 17:19:20|4338.7|4332.7|4341.8|4335.8|4341.8|4335.8|4338.7|4332.7|24
1727716770000|2024-09-30 17:19:30|4341.7|4335.7|4341.7|4335.7|4341.8|4335.8|4341.7|4335.7|5
1727716780000|2024-09-30 17:19:40|4341.8|4335.8|4342.3|4336.3|4343.7|4337.7|4341.7|4335.7|51
1727716790000|2024-09-30 17:19:50|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.3|4336.3|18
1727716800000|2024-09-30 17:20:00|4342.3|4336.3|4344.2|4338.2|4344.8|4338.8|4342.3|4336.3|39
1727716810000|2024-09-30 17:20:10|4343.8|4337.8|4343.7|4337.7|4343.8|4337.8|4343.2|4337.2|6
1727716820000|2024-09-30 17:20:20|4343.2|4337.2|4342.8|4336.8|4343.7|4337.7|4342.7|4336.7|13
1727716830000|2024-09-30 17:20:30|4342.7|4336.7|4343.8|4337.8|4343.8|4337.8|4342.7|4336.7|17
1727716840000|2024-09-30 17:20:40|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4342.7|4336.7|1
1727716850000|2024-09-30 17:20:50|4342.5|4336.5|4344.2|4338.2|4344.5|4338.5|4342.5|4336.5|8
1727716860000|2024-09-30 17:21:00|4343.8|4337.8|4343.7|4337.7|4344.2|4338.2|4342.7|4336.7|26
1727716870000|2024-09-30 17:21:10|4343.8|4337.8|4344.7|4338.7|4344.7|4338.7|4343.7|4337.7|4
1727716880000|2024-09-30 17:21:20|4343.7|4337.7|4344.7|4338.7|4344.7|4338.7|4343.7|4337.7|14
1727716890000|2024-09-30 17:21:30|4344.3|4338.3|4344.7|4338.7|4344.7|4338.7|4344.3|4338.3|3
1727716900000|2024-09-30 17:21:40|4344.3|4338.3|4344.7|4338.7|4344.7|4338.7|4344.3|4338.3|8
1727716910000|2024-09-30 17:21:50|4343.7|4337.7|4343.7|4337.7|4344.3|4338.3|4343.7|4337.7|15
1727716920000|2024-09-30 17:22:00|4343.8|4337.8|4344.3|4338.3|4344.8|4338.8|4343.7|4337.7|10
1727716930000|2024-09-30 17:22:10|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|3
1727716940000|2024-09-30 17:22:20|4343.8|4337.8|4342.8|4336.8|4344.8|4338.8|4342.8|4336.8|13
1727716950000|2024-09-30 17:22:30|4343.8|4337.8|4344.7|4338.7|4345.3|4339.3|4343.5|4337.5|43
1727716960000|2024-09-30 17:22:40|4344.3|4338.3|4340.8|4334.8|4344.7|4338.7|4340.8|4334.8|14
1727716970000|2024-09-30 17:22:50|4341.8|4335.8|4340.8|4334.8|4341.8|4335.8|4340.7|4334.7|14
1727716980000|2024-09-30 17:23:00|4341.8|4335.8|4341.2|4335.2|4342.3|4336.3|4340.7|4334.7|12
1727716990000|2024-09-30 17:23:10|4341.3|4335.3|4340.8|4334.8|4341.7|4335.7|4340.8|4334.8|1
1727717000000|2024-09-30 17:23:20|4340.7|4334.7|4341.8|4335.8|4341.8|4335.8|4340.7|4334.7|6
1727717010000|2024-09-30 17:23:30|4341|4335|4341.7|4335.7|4341.7|4335.7|4340.7|4334.7|17
1727717020000|2024-09-30 17:23:40|4341.3|4335.3|4342.5|4336.5|4342.8|4336.8|4341.3|4335.3|16
1727717030000|2024-09-30 17:23:50|4342.3|4336.3|4341|4335|4342.3|4336.3|4341|4335|5
1727717040000|2024-09-30 17:24:00|4340.8|4334.8|4338.5|4332.5|4340.8|4334.8|4338|4332|22
1727717050000|2024-09-30 17:24:10|4338|4332|4339.5|4333.5|4339.5|4333.5|4338|4332|25
1727717060000|2024-09-30 17:24:20|4340|4334|4338.8|4332.8|4340|4334|4338.8|4332.8|5
1727717070000|2024-09-30 17:24:30|4339|4333|4338|4332|4339|4333|4338|4332|5
1727717080000|2024-09-30 17:24:40|4337.8|4331.8|4338.8|4332.8|4339|4333|4337.8|4331.8|3
1727717090000|2024-09-30 17:24:50|4338.3|4332.3|4338.3|4332.3|4338.8|4332.8|4337.8|4331.8|16
1727717100000|2024-09-30 17:25:00|4338|4332|4337.8|4331.8|4339.8|4333.8|4336.7|4330.7|11
1727717110000|2024-09-30 17:25:10|4338.3|4332.3|4339.5|4333.5|4339.5|4333.5|4338.3|4332.3|21
1727717120000|2024-09-30 17:25:20|4339.3|4333.3|4340.2|4334.2|4340.2|4334.2|4338.8|4332.8|10
1727717130000|2024-09-30 17:25:30|4340.5|4334.5|4341|4335|4341.8|4335.8|4340.5|4334.5|10
1727717140000|2024-09-30 17:25:40|4340.7|4334.7|4340.8|4334.8|4341.3|4335.3|4340.7|4334.7|7
1727717150000|2024-09-30 17:25:50|||||||||6
1727717160000|2024-09-30 17:26:00|4341.7|4335.7|4342.7|4336.7|4342.8|4336.8|4341.7|4335.7|18
1727717170000|2024-09-30 17:26:10|4342.5|4336.5|4344.3|4338.3|4344.7|4338.7|4342.5|4336.5|14
1727717180000|2024-09-30 17:26:20|4344|4338|4344.3|4338.3|4344.3|4338.3|4343.8|4337.8|6
1727717190000|2024-09-30 17:26:30|4344|4338|4342.8|4336.8|4344.7|4338.7|4342.7|4336.7|14
1727717200000|2024-09-30 17:26:40|4343.2|4337.2|4343.2|4337.2|4343.7|4337.7|4342.7|4336.7|11
1727717210000|2024-09-30 17:26:50|4342.8|4336.8|4343.2|4337.2|4343.2|4337.2|4342.8|4336.8|12
1727717220000|2024-09-30 17:27:00|4343.5|4337.5|4341.8|4335.8|4343.5|4337.5|4341.7|4335.7|35
1727717230000|2024-09-30 17:27:10|4342.3|4336.3|4342.7|4336.7|4343|4337|4342.3|4336.3|7
1727717240000|2024-09-30 17:27:20|4341.8|4335.8|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|7
1727717250000|2024-09-30 17:27:30|4342.7|4336.7|4342.3|4336.3|4342.8|4336.8|4342.3|4336.3|3
1727717260000|2024-09-30 17:27:40|4342.7|4336.7|4344.2|4338.2|4344.3|4338.3|4341.7|4335.7|19
1727717270000|2024-09-30 17:27:50|4343.7|4337.7|4343.8|4337.8|4343.8|4337.8|4343.7|4337.7|26
1727717280000|2024-09-30 17:28:00|4344.2|4338.2|4343.3|4337.3|4344.2|4338.2|4343|4337|4
1727717290000|2024-09-30 17:28:10|4343.2|4337.2|4344.7|4338.7|4344.7|4338.7|4343.2|4337.2|35
1727717300000|2024-09-30 17:28:20|4344.3|4338.3|4343.7|4337.7|4344.3|4338.3|4343.2|4337.2|17
1727717310000|2024-09-30 17:28:30|4343.2|4337.2|4343.2|4337.2|4343.7|4337.7|4342.7|4336.7|3
1727717320000|2024-09-30 17:28:40|4342.7|4336.7|4342.7|4336.7|4342.8|4336.8|4342.7|4336.7|1
1727717330000|2024-09-30 17:28:50|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|10
1727717340000|2024-09-30 17:29:00|4341.2|4335.2|4338.7|4332.7|4341.7|4335.7|4338.7|4332.7|17
1727717350000|2024-09-30 17:29:10|4339.3|4333.3|4339.7|4333.7|4339.8|4333.8|4339.3|4333.3|5
1727717360000|2024-09-30 17:29:20|4338.8|4332.8|4340.8|4334.8|4340.8|4334.8|4338.8|4332.8|10
1727717370000|2024-09-30 17:29:30|4339.8|4333.8|4339.8|4333.8|4340.3|4334.3|4339.8|4333.8|3
1727717380000|2024-09-30 17:29:40|4340.2|4334.2|4340.7|4334.7|4340.7|4334.7|4340.2|4334.2|1
1727717390000|2024-09-30 17:29:50|4340.8|4334.8|4342.3|4336.3|4342.7|4336.7|4340.7|4334.7|12
1727717400000|2024-09-30 17:30:00|4342.2|4336.2|4343.8|4337.8|4343.8|4337.8|4340.7|4334.7|24
1727717410000|2024-09-30 17:30:10|4344.2|4338.2|4344.2|4338.2|4344.3|4338.3|4343.7|4337.7|10
1727717420000|2024-09-30 17:30:20|4344.5|4338.5|4345.8|4339.8|4345.8|4339.8|4344.2|4338.2|15
1727717430000|2024-09-30 17:30:30|4345.7|4339.7|4344.7|4338.7|4345.7|4339.7|4344.7|4338.7|1
1727717440000|2024-09-30 17:30:40|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4343.8|4337.8|3
1727717450000|2024-09-30 17:30:50|4344.7|4338.7|4344.7|4338.7|4344.8|4338.8|4344.2|4338.2|11
1727717460000|2024-09-30 17:31:00|4344.8|4338.8|4343.8|4337.8|4345.7|4339.7|4343.8|4337.8|13
1727717470000|2024-09-30 17:31:10|4344.2|4338.2|4344.8|4338.8|4344.8|4338.8|4343.8|4337.8|1
1727717480000|2024-09-30 17:31:20|4344.3|4338.3|4344.7|4338.7|4344.8|4338.8|4344.3|4338.3|7
1727717490000|2024-09-30 17:31:30|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|25
1727717500000|2024-09-30 17:31:40|4345.8|4339.8|4345.8|4339.8|4346|4340|4344.8|4338.8|21
1727717510000|2024-09-30 17:31:50|4345.7|4339.7|4345.7|4339.7|4345.8|4339.8|4344.8|4338.8|6
1727717520000|2024-09-30 17:32:00|4345.8|4339.8|4345.7|4339.7|4345.8|4339.8|4345.3|4339.3|7
1727717530000|2024-09-30 17:32:10|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|6
1727717540000|2024-09-30 17:32:20|4345.8|4339.8|4346.7|4340.7|4346.8|4340.8|4345.8|4339.8|10
1727717550000|2024-09-30 17:32:30|4345.8|4339.8|4345.8|4339.8|4346.3|4340.3|4345.7|4339.7|7
1727717560000|2024-09-30 17:32:40|4345.7|4339.7|4345.7|4339.7|4345.8|4339.8|4345.7|4339.7|5
1727717570000|2024-09-30 17:32:50|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|1
1727717580000|2024-09-30 17:33:00|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4
1727717590000|2024-09-30 17:33:10|4345.8|4339.8|4346.8|4340.8|4346.8|4340.8|4344.8|4338.8|23
1727717600000|2024-09-30 17:33:20|4347|4341|4347.8|4341.8|4347.8|4341.8|4347|4341|5
1727717610000|2024-09-30 17:33:30|4348.2|4342.2|4347.8|4341.8|4348.3|4342.3|4347.7|4341.7|2
1727717620000|2024-09-30 17:33:40|4348.5|4342.5|4347.8|4341.8|4348.5|4342.5|4347.7|4341.7|15
1727717630000|2024-09-30 17:33:50|4348.2|4342.2|4346.3|4340.3|4348.2|4342.2|4346.3|4340.3|25
1727717640000|2024-09-30 17:34:00|4346.7|4340.7|4343.8|4337.8|4346.7|4340.7|4343.8|4337.8|5
1727717650000|2024-09-30 17:34:10|4343.7|4337.7|4343.7|4337.7|4343.8|4337.8|4343.7|4337.7|1
1727717660000|2024-09-30 17:34:20|||||||||1
1727717670000|2024-09-30 17:34:30|4342.3|4336.3|4342.8|4336.8|4343.3|4337.3|4341.8|4335.8|15
1727717680000|2024-09-30 17:34:40|4342.7|4336.7|4341.8|4335.8|4342.8|4336.8|4341.8|4335.8|6
1727717690000|2024-09-30 17:34:50|4341.7|4335.7|4341.8|4335.8|4342.3|4336.3|4341|4335|12
1727717700000|2024-09-30 17:35:00|4341.7|4335.7|4342.8|4336.8|4343.3|4337.3|4341|4335|7
1727717710000|2024-09-30 17:35:10|4343.3|4337.3|4343.7|4337.7|4343.7|4337.7|4342.7|4336.7|13
1727717720000|2024-09-30 17:35:20|4342.7|4336.7|4342.7|4336.7|4342.8|4336.8|4342.7|4336.7|4
1727717730000|2024-09-30 17:35:30|4341.8|4335.8|4341.7|4335.7|4342.2|4336.2|4341.2|4335.2|13
1727717740000|2024-09-30 17:35:40|4342.2|4336.2|4343.2|4337.2|4343.8|4337.8|4342.2|4336.2|32
1727717750000|2024-09-30 17:35:50|4342.8|4336.8|4343.2|4337.2|4343.7|4337.7|4342.7|4336.7|16
1727717760000|2024-09-30 17:36:00|4342.8|4336.8|4345.7|4339.7|4345.7|4339.7|4342.8|4336.8|10
1727717770000|2024-09-30 17:36:10|4346.2|4340.2|4345.7|4339.7|4346.2|4340.2|4344.8|4338.8|20
1727717780000|2024-09-30 17:36:20|4345.8|4339.8|4345.7|4339.7|4345.8|4339.8|4345.7|4339.7|4
1727717790000|2024-09-30 17:36:30|4345.8|4339.8|4347.3|4341.3|4347.3|4341.3|4345.7|4339.7|3
1727717800000|2024-09-30 17:36:40|4347.2|4341.2|4347.8|4341.8|4347.8|4341.8|4347.2|4341.2|3
1727717810000|2024-09-30 17:36:50|4348.3|4342.3|4347.3|4341.3|4348.3|4342.3|4347.3|4341.3|13
1727717820000|2024-09-30 17:37:00|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4346.2|4340.2|3
1727717840000|2024-09-30 17:37:20|||||||||3
1727717850000|2024-09-30 17:37:30|4347.2|4341.2|4345.8|4339.8|4347.2|4341.2|4345.7|4339.7|11
1727717860000|2024-09-30 17:37:40|4346.2|4340.2|4346.7|4340.7|4347.2|4341.2|4346.2|4340.2|5
1727717870000|2024-09-30 17:37:50|4346.8|4340.8|4349.3|4343.3|4349.7|4343.7|4346.2|4340.2|42
1727717880000|2024-09-30 17:38:00|4349.2|4343.2|4350.2|4344.2|4350.8|4344.8|4348.8|4342.8|54
1727717890000|2024-09-30 17:38:10|4350.3|4344.3|4347.8|4341.8|4350.3|4344.3|4347.3|4341.3|19
1727717900000|2024-09-30 17:38:20|4347.7|4341.7|4347.7|4341.7|4348.3|4342.3|4347.7|4341.7|10
1727717910000|2024-09-30 17:38:30|4347.2|4341.2|4347.3|4341.3|4347.8|4341.8|4347.2|4341.2|3
1727717920000|2024-09-30 17:38:40|4347|4341|4348.8|4342.8|4348.8|4342.8|4347|4341|16
1727717930000|2024-09-30 17:38:50|4344.7|4338.7|4344.3|4338.3|4345.3|4339.3|4344.3|4338.3|64
1727717940000|2024-09-30 17:39:00|4344.5|4338.5|4343.2|4337.2|4344.5|4338.5|4340.8|4334.8|32
1727717950000|2024-09-30 17:39:10|4343.3|4337.3|4340.8|4334.8|4343.7|4337.7|4340.8|4334.8|20
1727717960000|2024-09-30 17:39:20|4341|4335|4340.8|4334.8|4342.2|4336.2|4340.8|4334.8|15
1727717970000|2024-09-30 17:39:30|4340.7|4334.7|4337.7|4331.7|4340.7|4334.7|4337.3|4331.3|24
1727717980000|2024-09-30 17:39:40|4337.3|4331.3|4337.7|4331.7|4337.7|4331.7|4335.8|4329.8|31
1727717990000|2024-09-30 17:39:50|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|8
1727718000000|2024-09-30 17:40:00|4337.5|4331.5|4338.7|4332.7|4338.8|4332.8|4337.5|4331.5|13
1727718010000|2024-09-30 17:40:10|4338.8|4332.8|4338.7|4332.7|4339.7|4333.7|4338.7|4332.7|16
1727718020000|2024-09-30 17:40:20|4338.8|4332.8|4338.7|4332.7|4338.8|4332.8|4338.7|4332.7|2
1727718030000|2024-09-30 17:40:30|||||||||1
1727718040000|2024-09-30 17:40:40|4338.8|4332.8|4338.7|4332.7|4338.8|4332.8|4338.7|4332.7|5
1727718050000|2024-09-30 17:40:50|4338.8|4332.8|4338.7|4332.7|4338.8|4332.8|4338.7|4332.7|14
1727718060000|2024-09-30 17:41:00|4337.7|4331.7|4337.7|4331.7|4338.2|4332.2|4336.7|4330.7|19
1727718070000|2024-09-30 17:41:10|4337.8|4331.8|4338.7|4332.7|4338.8|4332.8|4337.8|4331.8|8
1727718080000|2024-09-30 17:41:20|4337.8|4331.8|4338.8|4332.8|4338.8|4332.8|4337.8|4331.8|12
1727718090000|2024-09-30 17:41:30|4339.2|4333.2|4338.7|4332.7|4339.2|4333.2|4338.7|4332.7|15
1727718100000|2024-09-30 17:41:40|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4336.2|4330.2|16
1727718110000|2024-09-30 17:41:50|4338.3|4332.3|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|12
1727718120000|2024-09-30 17:42:00|4338|4332|4338.7|4332.7|4338.8|4332.8|4337.8|4331.8|3
1727718130000|2024-09-30 17:42:10|4338.2|4332.2|4338.7|4332.7|4338.7|4332.7|4338.2|4332.2|4
1727718140000|2024-09-30 17:42:20|4339.3|4333.3|4336.7|4330.7|4339.3|4333.3|4336.7|4330.7|37
1727718150000|2024-09-30 17:42:30|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4335.8|4329.8|5
1727718160000|2024-09-30 17:42:40|4336.7|4330.7|4336.8|4330.8|4336.8|4330.8|4336.7|4330.7|1
1727718170000|2024-09-30 17:42:50|4336.7|4330.7|4336.8|4330.8|4336.8|4330.8|4336.7|4330.7|0
1727718180000|2024-09-30 17:43:00|4338.2|4332.2|4337.8|4331.8|4338.8|4332.8|4337.7|4331.7|23
1727718190000|2024-09-30 17:43:10|4338.2|4332.2|4339.7|4333.7|4339.7|4333.7|4338.2|4332.2|8
1727718200000|2024-09-30 17:43:20|4339.2|4333.2|4339.7|4333.7|4339.7|4333.7|4338.7|4332.7|9
1727718210000|2024-09-30 17:43:30|4342.5|4336.5|4343.7|4337.7|4343.8|4337.8|4342.5|4336.5|4
1727718220000|2024-09-30 17:43:40|4342.8|4336.8|4342.3|4336.3|4342.8|4336.8|4342.2|4336.2|8
1727718230000|2024-09-30 17:43:50|4341.8|4335.8|4340.8|4334.8|4342.3|4336.3|4340.8|4334.8|14
1727718240000|2024-09-30 17:44:00|4340.7|4334.7|4339.3|4333.3|4340.8|4334.8|4339.3|4333.3|28
1727718250000|2024-09-30 17:44:10|4339.8|4333.8|4339.7|4333.7|4339.8|4333.8|4339.7|4333.7|3
1727718260000|2024-09-30 17:44:20|4339.8|4333.8|4338.7|4332.7|4339.8|4333.8|4338.7|4332.7|11
1727718270000|2024-09-30 17:44:30|4337.8|4331.8|4338.7|4332.7|4338.7|4332.7|4336.8|4330.8|33
1727718280000|2024-09-30 17:44:40|4338.3|4332.3|4337.7|4331.7|4338.7|4332.7|4336.8|4330.8|37
1727718290000|2024-09-30 17:44:50|4337|4331|4337.2|4331.2|4337.7|4331.7|4336.7|4330.7|33
1727718300000|2024-09-30 17:45:00|4337.5|4331.5|4339.7|4333.7|4341.2|4335.2|4337.5|4331.5|18
1727718310000|2024-09-30 17:45:10|4340|4334|4340.8|4334.8|4341.5|4335.5|4339.8|4333.8|18
1727718320000|2024-09-30 17:45:20|4340.7|4334.7|4336.7|4330.7|4341.7|4335.7|4335.8|4329.8|75
1727718330000|2024-09-30 17:45:30|4336.8|4330.8|4336.8|4330.8|4337.7|4331.7|4336.7|4330.7|9
1727718340000|2024-09-30 17:45:40|4336.7|4330.7|4334.8|4328.8|4337.8|4331.8|4334.8|4328.8|27
1727718350000|2024-09-30 17:45:50|4334.5|4328.5|4332.2|4326.2|4334.7|4328.7|4331.8|4325.8|20
1727718360000|2024-09-30 17:46:00|4331.8|4325.8|4330.8|4324.8|4331.8|4325.8|4330.7|4324.7|13
1727718370000|2024-09-30 17:46:10|4331.3|4325.3|4327.2|4321.2|4331.3|4325.3|4327|4321|256
1727718380000|2024-09-30 17:46:20|4326.9|4320.9|4325|4319|4326.9|4320.9|4325|4319|38
1727718390000|2024-09-30 17:46:30|4324.7|4318.7|4323.7|4317.7|4324.7|4318.7|4323.5|4317.5|17
1727718400000|2024-09-30 17:46:40|4323|4317|4325|4319|4325|4319|4323|4317|28
1727718410000|2024-09-30 17:46:50|4325.2|4319.2|4326|4320|4326|4320|4325.2|4319.2|18
1727718420000|2024-09-30 17:47:00|4325.5|4319.5|4324.5|4318.5|4325.5|4319.5|4324|4318|23
1727718430000|2024-09-30 17:47:10|4325|4319|4326.4|4320.4|4327|4321|4324.5|4318.5|9
1727718440000|2024-09-30 17:47:20|4326.2|4320.2|4326|4320|4326.2|4320.2|4325.5|4319.5|8
1727718450000|2024-09-30 17:47:30|4325.7|4319.7|4323.5|4317.5|4326|4320|4323.2|4317.2|13
1727718460000|2024-09-30 17:47:40|4323.8|4317.8|4323.5|4317.5|4323.8|4317.8|4322.2|4316.2|23
1727718470000|2024-09-30 17:47:50|4323.2|4317.2|4324.5|4318.5|4324.5|4318.5|4323.2|4317.2|6
1727718480000|2024-09-30 17:48:00|4324|4318|4322.5|4316.5|4324.2|4318.2|4322.5|4316.5|5
1727718490000|2024-09-30 17:48:10|4323|4317|4319.5|4313.5|4323.5|4317.5|4319.2|4313.2|27
1727718500000|2024-09-30 17:48:20|4319.3|4313.3|4321|4315|4321|4315|4319.3|4313.3|17
1727718510000|2024-09-30 17:48:30|4322|4316|4321|4315|4322|4316|4321|4315|14
1727718520000|2024-09-30 17:48:40|4320.5|4314.5|4316.7|4310.7|4320.5|4314.5|4316.7|4310.7|30
1727718530000|2024-09-30 17:48:50|4317.2|4311.2|4315.9|4309.9|4317.2|4311.2|4315.2|4309.2|18
1727718540000|2024-09-30 17:49:00|4315.5|4309.5|4315|4309|4316.5|4310.5|4315|4309|18
1727718550000|2024-09-30 17:49:10|4315.2|4309.2|4315.2|4309.2|4315.5|4309.5|4315|4309|13
1727718560000|2024-09-30 17:49:20|4315|4309|4316.2|4310.2|4318|4312|4315|4309|51
1727718570000|2024-09-30 17:49:30|4316.5|4310.5|4315|4309|4317.2|4311.2|4315|4309|68
1727718580000|2024-09-30 17:49:40|4315.5|4309.5|4314.2|4308.2|4315.5|4309.5|4314|4308|24
1727718590000|2024-09-30 17:49:50|4314.5|4308.5|4312|4306|4315|4309|4312|4306|16
1727718600000|2024-09-30 17:50:00|4312.2|4306.2|4314.5|4308.5|4314.5|4308.5|4309.9|4303.9|75
1727718610000|2024-09-30 17:50:10|4315|4309|4315|4309|4315.2|4309.2|4314.5|4308.5|23
1727718620000|2024-09-30 17:50:20|4315.5|4309.5|4317|4311|4317|4311|4315.5|4309.5|41
1727718630000|2024-09-30 17:50:30|4316.2|4310.2|4318.5|4312.5|4318.5|4312.5|4315.5|4309.5|26
1727718640000|2024-09-30 17:50:40|4318.7|4312.7|4320|4314|4320.2|4314.2|4318.7|4312.7|21
1727718650000|2024-09-30 17:50:50|4319.8|4313.8|4321|4315|4322|4316|4319.2|4313.2|52
1727718660000|2024-09-30 17:51:00|4320.5|4314.5|4320.2|4314.2|4320.5|4314.5|4320|4314|18
1727718670000|2024-09-30 17:51:10|4320|4314|4319|4313|4320.5|4314.5|4318.5|4312.5|7
1727718680000|2024-09-30 17:51:20|||||||||6
1727718690000|2024-09-30 17:51:30|4318|4312|4318|4312|4319.2|4313.2|4317.2|4311.2|22
1727718700000|2024-09-30 17:51:40|4318.3|4312.3|4318.5|4312.5|4318.5|4312.5|4318|4312|5
1727718710000|2024-09-30 17:51:50|4319|4313|4319|4313|4319|4313|4319|4313|3
1727718720000|2024-09-30 17:52:00|4318.2|4312.2|4318|4312|4318.2|4312.2|4318|4312|11
1727718730000|2024-09-30 17:52:10|4319|4313|4323.7|4317.7|4323.7|4317.7|4319|4313|23
1727718740000|2024-09-30 17:52:20|4323.8|4317.8|4324.2|4318.2|4324.8|4318.8|4323.2|4317.2|13
1727718750000|2024-09-30 17:52:30|4323.8|4317.8|4324.5|4318.5|4324.5|4318.5|4323.7|4317.7|6
1727718760000|2024-09-30 17:52:40|4323.8|4317.8|4325.2|4319.2|4325.8|4319.8|4323.8|4317.8|17
1727718770000|2024-09-30 17:52:50|4324.8|4318.8|4326.2|4320.2|4326.7|4320.7|4324.8|4318.8|9
1727718780000|2024-09-30 17:53:00|4326.8|4320.8|4326.7|4320.7|4327.2|4321.2|4325.8|4319.8|52
1727718790000|2024-09-30 17:53:10|4327.2|4321.2|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|16
1727718800000|2024-09-30 17:53:20|4325.8|4319.8|4325.8|4319.8|4326.2|4320.2|4325.8|4319.8|4
1727718810000|2024-09-30 17:53:30|4326.3|4320.3|4326.3|4320.3|4327|4321|4326.3|4320.3|14
1727718820000|2024-09-30 17:53:40|4326.8|4320.8|4324.8|4318.8|4326.8|4320.8|4324.8|4318.8|10
1727718830000|2024-09-30 17:53:50|4323.8|4317.8|4324.2|4318.2|4324.2|4318.2|4323|4317|6
1727718840000|2024-09-30 17:54:00|4323.8|4317.8|4323.8|4317.8|4323.8|4317.8|4323.7|4317.7|13
1727718850000|2024-09-30 17:54:10|4323.7|4317.7|4322.7|4316.7|4323.8|4317.8|4322.7|4316.7|12
1727718860000|2024-09-30 17:54:20|4322.3|4316.3|4321.7|4315.7|4322.3|4316.3|4321.2|4315.2|15
1727718870000|2024-09-30 17:54:30|4321.8|4315.8|4321.8|4315.8|4322.8|4316.8|4321.3|4315.3|4
1727718880000|2024-09-30 17:54:40|4321.7|4315.7|4323.8|4317.8|4323.8|4317.8|4321.7|4315.7|9
1727718890000|2024-09-30 17:54:50|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4322.7|4316.7|11
1727718900000|2024-09-30 17:55:00|4324.3|4318.3|4325.2|4319.2|4325.7|4319.7|4324.2|4318.2|27
1727718910000|2024-09-30 17:55:10|4324.8|4318.8|4326.7|4320.7|4326.7|4320.7|4324.8|4318.8|10
1727718920000|2024-09-30 17:55:20|4326.8|4320.8|4326.7|4320.7|4328.7|4322.7|4326.7|4320.7|15
1727718930000|2024-09-30 17:55:30|4327.2|4321.2|4328.2|4322.2|4328.2|4322.2|4327.2|4321.2|7
1727718940000|2024-09-30 17:55:40|4327.2|4321.2|4328.7|4322.7|4328.7|4322.7|4327.2|4321.2|9
1727718950000|2024-09-30 17:55:50|4329.2|4323.2|4329.2|4323.2|4329.7|4323.7|4328.7|4322.7|31
1727718960000|2024-09-30 17:56:00|4328.7|4322.7|4325.2|4319.2|4328.7|4322.7|4324.7|4318.7|16
1727718970000|2024-09-30 17:56:10|4325.3|4319.3|4327.2|4321.2|4327.2|4321.2|4325.2|4319.2|11
1727718980000|2024-09-30 17:56:20|4326.7|4320.7|4327.7|4321.7|4328.2|4322.2|4326.7|4320.7|13
1727718990000|2024-09-30 17:56:30|4327.8|4321.8|4327.2|4321.2|4327.8|4321.8|4326.8|4320.8|6
1727719000000|2024-09-30 17:56:40|4326.8|4320.8|4325.8|4319.8|4326.8|4320.8|4325.8|4319.8|23
1727719010000|2024-09-30 17:56:50|4326|4320|4326.8|4320.8|4327.3|4321.3|4325.8|4319.8|21
1727719020000|2024-09-30 17:57:00|4326|4320|4325.7|4319.7|4326.3|4320.3|4325.2|4319.2|6
1727719030000|2024-09-30 17:57:10|4325.8|4319.8|4325.8|4319.8|4326|4320|4325.8|4319.8|2
1727719040000|2024-09-30 17:57:20|4325.2|4319.2|4325.8|4319.8|4325.8|4319.8|4324.8|4318.8|15
1727719050000|2024-09-30 17:57:30|4326.8|4320.8|4325.7|4319.7|4326.8|4320.8|4325.7|4319.7|4
1727719060000|2024-09-30 17:57:40|4325.8|4319.8|4324.7|4318.7|4325.8|4319.8|4324.7|4318.7|12
1727719070000|2024-09-30 17:57:50|4324.8|4318.8|4322.8|4316.8|4325.8|4319.8|4322.8|4316.8|10
1727719080000|2024-09-30 17:58:00|4322.2|4316.2|4321.2|4315.2|4322.8|4316.8|4320.2|4314.2|18
1727719090000|2024-09-30 17:58:10|4321.3|4315.3|4323.7|4317.7|4323.7|4317.7|4321.2|4315.2|7
1727719100000|2024-09-30 17:58:20|4323.8|4317.8|4323.7|4317.7|4323.8|4317.8|4322.7|4316.7|10
1727719110000|2024-09-30 17:58:30|4323.2|4317.2|4324.8|4318.8|4324.8|4318.8|4323.2|4317.2|23
1727719120000|2024-09-30 17:58:40|4324.5|4318.5|4324.2|4318.2|4324.8|4318.8|4323.8|4317.8|0
1727719130000|2024-09-30 17:58:50|4324.5|4318.5|4324.2|4318.2|4324.8|4318.8|4324.2|4318.2|3
1727719140000|2024-09-30 17:59:00|4323.8|4317.8|4324.2|4318.2|4324.7|4318.7|4323.7|4317.7|7
1727719150000|2024-09-30 17:59:10|4324.3|4318.3|4322.3|4316.3|4324.7|4318.7|4322.2|4316.2|6
1727719160000|2024-09-30 17:59:20|4322.7|4316.7|4323.8|4317.8|4323.8|4317.8|4322.2|4316.2|6
1727719170000|2024-09-30 17:59:30|4324.7|4318.7|4324.2|4318.2|4324.7|4318.7|4323.7|4317.7|6
1727719180000|2024-09-30 17:59:40|4324|4318|4322.7|4316.7|4324|4318|4322.2|4316.2|13
1727719190000|2024-09-30 17:59:50|4322.8|4316.8|4323.2|4317.2|4323.7|4317.7|4322.8|4316.8|13
1727719200000|2024-09-30 18:00:00|4322.7|4316.7|4325.3|4319.3|4325.5|4319.5|4321.8|4315.8|19
1727719210000|2024-09-30 18:00:10|4325|4319|4324.7|4318.7|4325.8|4319.8|4324.7|4318.7|15
1727719220000|2024-09-30 18:00:20|4323.8|4317.8|4322.7|4316.7|4324.8|4318.8|4322.7|4316.7|20
1727719230000|2024-09-30 18:00:30|4323.8|4317.8|4323.7|4317.7|4324.2|4318.2|4323.3|4317.3|8
1727719240000|2024-09-30 18:00:40|4324.2|4318.2|4325.7|4319.7|4325.7|4319.7|4324.2|4318.2|7
1727719250000|2024-09-30 18:00:50|4325.8|4319.8|4325.7|4319.7|4325.8|4319.8|4325.7|4319.7|3
1727719260000|2024-09-30 18:01:00|4326.8|4320.8|4326.5|4320.5|4326.8|4320.8|4326.2|4320.2|25
1727719270000|2024-09-30 18:01:10|4326.7|4320.7|4323.7|4317.7|4326.7|4320.7|4323.7|4317.7|22
1727719280000|2024-09-30 18:01:20|4324.8|4318.8|4324.8|4318.8|4325.3|4319.3|4324.7|4318.7|8
1727719290000|2024-09-30 18:01:30|4325.7|4319.7|4326.3|4320.3|4326.7|4320.7|4325.7|4319.7|13
1727719300000|2024-09-30 18:01:40|4326.2|4320.2|4326.7|4320.7|4326.7|4320.7|4325.7|4319.7|3
1727719310000|2024-09-30 18:01:50|4326.3|4320.3|4325.2|4319.2|4326.3|4320.3|4325.2|4319.2|16
1727719320000|2024-09-30 18:02:00|4325.3|4319.3|4325.2|4319.2|4325.7|4319.7|4324.8|4318.8|9
1727719330000|2024-09-30 18:02:10|4324.8|4318.8|4322.2|4316.2|4324.8|4318.8|4322.2|4316.2|10
1727719340000|2024-09-30 18:02:20|4322.3|4316.3|4322.3|4316.3|4322.7|4316.7|4322.2|4316.2|7
1727719350000|2024-09-30 18:02:30|4321.8|4315.8|4320.8|4314.8|4322|4316|4319.8|4313.8|43
1727719360000|2024-09-30 18:02:40|4321.2|4315.2|4321.3|4315.3|4321.7|4315.7|4321.2|4315.2|13
1727719370000|2024-09-30 18:02:50|4320.8|4314.8|4321.3|4315.3|4321.7|4315.7|4320.7|4314.7|5
1727719380000|2024-09-30 18:03:00|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4320.3|4314.3|33
1727719390000|2024-09-30 18:03:10|4322|4316|4326.7|4320.7|4326.7|4320.7|4322|4316|34
1727719400000|2024-09-30 18:03:20|4326.8|4320.8|4328.2|4322.2|4328.7|4322.7|4326.2|4320.2|47
1727719410000|2024-09-30 18:03:30|4328|4322|4329.7|4323.7|4329.8|4323.8|4328|4322|25
1727719420000|2024-09-30 18:03:40|4329.8|4323.8|4328.7|4322.7|4330.2|4324.2|4328.7|4322.7|29
1727719430000|2024-09-30 18:03:50|4329.2|4323.2|4329.8|4323.8|4329.8|4323.8|4328.7|4322.7|15
1727719440000|2024-09-30 18:04:00|4330.2|4324.2|4333|4327|4333.7|4327.7|4330.2|4324.2|45
1727719450000|2024-09-30 18:04:10|4333.2|4327.2|4334.8|4328.8|4334.8|4328.8|4332.8|4326.8|51
1727719460000|2024-09-30 18:04:20|4334.7|4328.7|4332.2|4326.2|4334.7|4328.7|4332.2|4326.2|43
1727719470000|2024-09-30 18:04:30|4332.3|4326.3|4335.5|4329.5|4335.5|4329.5|4331.7|4325.7|221
1727719480000|2024-09-30 18:04:40|||||||||5
1727719490000|2024-09-30 18:04:50|||||||||13
1727719500000|2024-09-30 18:05:00|4334.8|4328.8|4336.3|4330.3|4336.3|4330.3|4333.5|4327.5|107
1727719510000|2024-09-30 18:05:10|4337.5|4331.5|4338.3|4332.3|4338.3|4332.3|4337.5|4331.5|14
1727719520000|2024-09-30 18:05:20|4337.5|4331.5|4338|4332|4338|4332|4337.2|4331.2|61
1727719530000|2024-09-30 18:05:30|4337.5|4331.5|4337.7|4331.7|4338.3|4332.3|4337.5|4331.5|8
1727719540000|2024-09-30 18:05:40|4337.5|4331.5|4338.5|4332.5|4338.5|4332.5|4337.5|4331.5|14
1727719550000|2024-09-30 18:05:50|4337.8|4331.8|4338.5|4332.5|4338.5|4332.5|4336.7|4330.7|101
1727719560000|2024-09-30 18:06:00|4338.3|4332.3|4337|4331|4338.5|4332.5|4336.8|4330.8|72
1727719570000|2024-09-30 18:06:10|4336.8|4330.8|4339.5|4333.5|4340.1|4334.1|4336.8|4330.8|83
1727719580000|2024-09-30 18:06:20|4339.8|4333.8|4339|4333|4339.8|4333.8|4338.8|4332.8|46
1727719590000|2024-09-30 18:06:30|4339.3|4333.3|4337.7|4331.7|4339.3|4333.3|4337.5|4331.5|8
1727719600000|2024-09-30 18:06:40|4337.5|4331.5|4339.3|4333.3|4339.3|4333.3|4337.5|4331.5|18
1727719610000|2024-09-30 18:06:50|4339|4333|4337.3|4331.3|4339.8|4333.8|4337.3|4331.3|96
1727719620000|2024-09-30 18:07:00|4336.3|4330.3|4335.5|4329.5|4336.5|4330.5|4335.5|4329.5|23
1727719630000|2024-09-30 18:07:10|4335.8|4329.8|4335.5|4329.5|4335.8|4329.8|4334.5|4328.5|92
1727719640000|2024-09-30 18:07:20|4335.3|4329.3|4335.5|4329.5|4335.5|4329.5|4334.5|4328.5|17
1727719650000|2024-09-30 18:07:30|4335.3|4329.3|4335.5|4329.5|4335.7|4329.7|4335.3|4329.3|15
1727719660000|2024-09-30 18:07:40|4335.3|4329.3|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|3
1727719670000|2024-09-30 18:07:50|4336|4330|4336.5|4330.5|4336.5|4330.5|4335.5|4329.5|60
1727719680000|2024-09-30 18:08:00|4336.3|4330.3|4336.7|4330.7|4336.7|4330.7|4335.8|4329.8|35
1727719690000|2024-09-30 18:08:10|4336.5|4330.5|4338|4332|4338.5|4332.5|4336.3|4330.3|16
1727719700000|2024-09-30 18:08:20|4337.5|4331.5|4337.5|4331.5|4337.7|4331.7|4337.3|4331.3|6
1727719710000|2024-09-30 18:08:30|4337.3|4331.3|4338.5|4332.5|4338.5|4332.5|4336.3|4330.3|30
1727719720000|2024-09-30 18:08:40|4338.8|4332.8|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|15
1727719730000|2024-09-30 18:08:50|||||||||1
1727719740000|2024-09-30 18:09:00|4339.3|4333.3|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|20
1727719750000|2024-09-30 18:09:10|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|20
1727719760000|2024-09-30 18:09:20|4338.3|4332.3|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|138
1727719770000|2024-09-30 18:09:30|4339|4333|4339.3|4333.3|4339.3|4333.3|4338.5|4332.5|42
1727719780000|2024-09-30 18:09:40|4338.8|4332.8|4338.5|4332.5|4338.8|4332.8|4338.3|4332.3|24
1727719790000|2024-09-30 18:09:50|4338.3|4332.3|4339.3|4333.3|4339.3|4333.3|4338.3|4332.3|16
1727719800000|2024-09-30 18:10:00|4338.3|4332.3|4334|4328|4338.5|4332.5|4333.5|4327.5|23
1727719810000|2024-09-30 18:10:10|4333.8|4327.8|4334.5|4328.5|4334.7|4328.7|4333.8|4327.8|6
1727719820000|2024-09-30 18:10:20|4334.3|4328.3|4333.5|4327.5|4334.3|4328.3|4333.3|4327.3|20
1727719830000|2024-09-30 18:10:30|4334.5|4328.5|4335.5|4329.5|4335.8|4329.8|4334.5|4328.5|42
1727719840000|2024-09-30 18:10:40|4335.3|4329.3|4334.3|4328.3|4335.3|4329.3|4334.3|4328.3|10
1727719850000|2024-09-30 18:10:50|4333.8|4327.8|4333.3|4327.3|4333.8|4327.8|4333.3|4327.3|6
1727719860000|2024-09-30 18:11:00|4332.8|4326.8|4331.8|4325.8|4333.3|4327.3|4331.3|4325.3|17
1727719870000|2024-09-30 18:11:10|4331.5|4325.5|4330.8|4324.8|4332.5|4326.5|4330|4324|27
1727719880000|2024-09-30 18:11:20|4330.5|4324.5|4330|4324|4331.3|4325.3|4330|4324|59
1727719890000|2024-09-30 18:11:30|4329.8|4323.8|4330.3|4324.3|4330.8|4324.8|4329.3|4323.3|13
1727719900000|2024-09-30 18:11:40|4330.5|4324.5|4329.3|4323.3|4330.5|4324.5|4329.3|4323.3|39
1727719910000|2024-09-30 18:11:50|4328.7|4322.7|4323.8|4317.8|4328.7|4322.7|4323.3|4317.3|51
1727719920000|2024-09-30 18:12:00|4324.3|4318.3|4325.8|4319.8|4325.8|4319.8|4324|4318|34
1727719930000|2024-09-30 18:12:10|4325.5|4319.5|4327.3|4321.3|4327.3|4321.3|4325.5|4319.5|6
1727719940000|2024-09-30 18:12:20|4327.5|4321.5|4328.3|4322.3|4328.3|4322.3|4327.5|4321.5|44
1727719950000|2024-09-30 18:12:30|4328.1|4322.1|4328.3|4322.3|4328.3|4322.3|4328.1|4322.1|32
1727719960000|2024-09-30 18:12:40|4328.8|4322.8|4329.9|4323.9|4329.9|4323.9|4327.3|4321.3|59
1727719970000|2024-09-30 18:12:50|4329.6|4323.6|4331.9|4325.9|4332.1|4326.1|4329.1|4323.1|21
1727719980000|2024-09-30 18:13:00|4332.1|4326.1|4331.9|4325.9|4333.9|4327.9|4331.9|4325.9|42
1727719990000|2024-09-30 18:13:10|4331.1|4325.1|4328.1|4322.1|4331.4|4325.4|4327.8|4321.8|101
1727720000000|2024-09-30 18:13:20|4328.4|4322.4|4329.4|4323.4|4329.9|4323.9|4328.4|4322.4|27
1727720010000|2024-09-30 18:13:30|4329.9|4323.9|4330.9|4324.9|4330.9|4324.9|4329.6|4323.6|42
1727720020000|2024-09-30 18:13:40|4330.1|4324.1|4329.9|4323.9|4331.1|4325.1|4329.9|4323.9|50
1727720030000|2024-09-30 18:13:50|4329.4|4323.4|4330.9|4324.9|4330.9|4324.9|4329.4|4323.4|77
1727720040000|2024-09-30 18:14:00|4331.9|4325.9|4332.9|4326.9|4332.9|4326.9|4330.9|4324.9|269
1727720050000|2024-09-30 18:14:10|4332.5|4326.5|4334.9|4328.9|4334.9|4328.9|4331.9|4325.9|135
1727720060000|2024-09-30 18:14:20|4334.7|4328.7|4334.9|4328.9|4334.9|4328.9|4334.1|4328.1|192
1727720070000|2024-09-30 18:14:30|4335.9|4329.9|4335.9|4329.9|4336.1|4330.1|4335.3|4329.3|275
1727720080000|2024-09-30 18:14:40|4335.6|4329.6|4334.9|4328.9|4335.6|4329.6|4334.1|4328.1|312
1727720090000|2024-09-30 18:14:50|4335.1|4329.1|4335.1|4329.1|4335.9|4329.9|4333.9|4327.9|151
1727720100000|2024-09-30 18:15:00|4334.1|4328.1|4333.1|4327.1|4334.9|4328.9|4333.1|4327.1|64
1727720110000|2024-09-30 18:15:10|4333.3|4327.3|4335.3|4329.3|4335.6|4329.6|4333.3|4327.3|24
1727720120000|2024-09-30 18:15:20|4335.1|4329.1|4335.1|4329.1|4335.3|4329.3|4334.1|4328.1|13
1727720130000|2024-09-30 18:15:30|4334.9|4328.9|4335.3|4329.3|4335.3|4329.3|4334.9|4328.9|0
1727720140000|2024-09-30 18:15:40|4335.1|4329.1|4335.9|4329.9|4336.3|4330.3|4334.9|4328.9|191
1727720150000|2024-09-30 18:15:50|4336.1|4330.1|4337.1|4331.1|4337.3|4331.3|4336.1|4330.1|38
1727720160000|2024-09-30 18:16:00|4336.9|4330.9|4336.3|4330.3|4337.3|4331.3|4336.3|4330.3|10
1727720170000|2024-09-30 18:16:10|4335.9|4329.9|4335.1|4329.1|4335.9|4329.9|4335.1|4329.1|17
1727720180000|2024-09-30 18:16:20|4335.3|4329.3|4336.1|4330.1|4336.1|4330.1|4335.3|4329.3|18
1727720190000|2024-09-30 18:16:30|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|16
1727720200000|2024-09-30 18:16:40|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.1|4331.1|14
1727720210000|2024-09-30 18:16:50|4336.9|4330.9|4336.3|4330.3|4337.1|4331.1|4336.3|4330.3|49
1727720220000|2024-09-30 18:17:00|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|25
1727720230000|2024-09-30 18:17:10|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|6
1727720240000|2024-09-30 18:17:20|4336.1|4330.1|4335.1|4329.1|4336.3|4330.3|4335.1|4329.1|55
1727720250000|2024-09-30 18:17:30|4335.3|4329.3|4336.1|4330.1|4336.1|4330.1|4335.3|4329.3|26
1727720260000|2024-09-30 18:17:40|4335.9|4329.9|4336.1|4330.1|4336.1|4330.1|4335.9|4329.9|3
1727720270000|2024-09-30 18:17:50|4335.8|4329.8|4336.3|4330.3|4336.3|4330.3|4335.8|4329.8|32
1727720280000|2024-09-30 18:18:00|4336.1|4330.1|4335.3|4329.3|4336.1|4330.1|4335.1|4329.1|25
1727720290000|2024-09-30 18:18:10|4335.6|4329.6|4335.3|4329.3|4336.1|4330.1|4335.3|4329.3|54
1727720300000|2024-09-30 18:18:20|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|16
1727720310000|2024-09-30 18:18:30|4334.9|4328.9|4335.3|4329.3|4335.3|4329.3|4334.9|4328.9|26
1727720320000|2024-09-30 18:18:40|||||||||1
1727720330000|2024-09-30 18:18:50|4335.6|4329.6|4335.8|4329.8|4335.8|4329.8|4335.6|4329.6|11
1727720340000|2024-09-30 18:19:00|4335.6|4329.6|4336.8|4330.8|4337.1|4331.1|4335.3|4329.3|61
1727720350000|2024-09-30 18:19:10|4336.4|4330.4|4335.8|4329.8|4336.4|4330.4|4335.1|4329.1|36
1727720360000|2024-09-30 18:19:20|4335.6|4329.6|4335.8|4329.8|4336.1|4330.1|4335.1|4329.1|98
1727720370000|2024-09-30 18:19:30|4336.3|4330.3|4336.1|4330.1|4336.3|4330.3|4335.8|4329.8|9
1727720380000|2024-09-30 18:19:40|4335.8|4329.8|4335.8|4329.8|4336.6|4330.6|4335.6|4329.6|26
1727720390000|2024-09-30 18:19:50|4335.6|4329.6|4335.1|4329.1|4335.6|4329.6|4335.1|4329.1|15
1727740800000|2024-10-01 00:00:00|4317.6|4311.6|4303.6|4297.6|4317.6|4311.6|4301.6|4295.6|61
1727740810000|2024-10-01 00:00:10|4305.6|4299.6|4311.4|4305.4|4311.6|4305.6|4303.1|4297.1|44
1727740820000|2024-10-01 00:00:20|4310.6|4304.6|4310.6|4304.6|4312.4|4306.4|4310.4|4304.4|7
1727740830000|2024-10-01 00:00:30|4310.1|4304.1|4309.1|4303.1|4311.1|4305.1|4308.6|4302.6|19
1727740840000|2024-10-01 00:00:40|4309.6|4303.6|4311.1|4305.1|4311.1|4305.1|4309.1|4303.1|3
1727740850000|2024-10-01 00:00:50|4310.4|4304.4|4307.4|4301.4|4310.4|4304.4|4307.4|4301.4|5
1727740860000|2024-10-01 00:01:00|4307.6|4301.6|4317.4|4311.4|4318.4|4312.4|4306.6|4300.6|39
1727740870000|2024-10-01 00:01:10|4318.4|4312.4|4321.4|4315.4|4321.4|4315.4|4318.1|4312.1|12
1727740880000|2024-10-01 00:01:20|4322.4|4316.4|4320.1|4314.1|4322.4|4316.4|4319.4|4313.4|7
1727740890000|2024-10-01 00:01:30|4320.4|4314.4|4319.4|4313.4|4322.1|4316.1|4319.4|4313.4|4
1727740900000|2024-10-01 00:01:40|4319.1|4313.1|4320.4|4314.4|4320.4|4314.4|4318.9|4312.9|5
1727740910000|2024-10-01 00:01:50|4320.1|4314.1|4318.9|4312.9|4320.1|4314.1|4318.9|4312.9|1
1727740920000|2024-10-01 00:02:00|4320.4|4314.4|4319.9|4313.9|4321.4|4315.4|4318.3|4312.3|25
1727740930000|2024-10-01 00:02:10|4318.7|4312.7|4320.4|4314.4|4320.4|4314.4|4318.7|4312.7|9
1727740940000|2024-10-01 00:02:20|4320.6|4314.6|4318.9|4312.9|4320.8|4314.8|4317.4|4311.4|5
1727740950000|2024-10-01 00:02:30|4320.1|4314.1|4318.4|4312.4|4320.1|4314.1|4318.3|4312.3|13
1727740960000|2024-10-01 00:02:40|4318.9|4312.9|4315.6|4309.6|4318.9|4312.9|4315.4|4309.4|9
1727740970000|2024-10-01 00:02:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|0
1727740980000|2024-10-01 00:03:00|4316.6|4310.6|4317.4|4311.4|4319.1|4313.1|4316.6|4310.6|7
1727740990000|2024-10-01 00:03:10|4318.1|4312.1|4320.4|4314.4|4320.4|4314.4|4318.1|4312.1|1
1727741000000|2024-10-01 00:03:20|4320.8|4314.8|4321.4|4315.4|4322.1|4316.1|4320.4|4314.4|9
1727741010000|2024-10-01 00:03:30|4320.9|4314.9|4321.4|4315.4|4321.4|4315.4|4320.4|4314.4|6
1727741030000|2024-10-01 00:03:50|4321.1|4315.1|4320.4|4314.4|4321.1|4315.1|4320.4|4314.4|1
1727741040000|2024-10-01 00:04:00|4321.1|4315.1|4321.9|4315.9|4322.4|4316.4|4321.1|4315.1|0
1727741050000|2024-10-01 00:04:10|4320.4|4314.4|4318.1|4312.1|4320.4|4314.4|4318.1|4312.1|19
1727741070000|2024-10-01 00:04:30|4317.9|4311.9|4316.1|4310.1|4318.1|4312.1|4315.4|4309.4|10
1727741080000|2024-10-01 00:04:40|4315.9|4309.9|4315.4|4309.4|4317.4|4311.4|4315.4|4309.4|9
1727741090000|2024-10-01 00:04:50|4314.6|4308.6|4314.4|4308.4|4314.6|4308.6|4314.1|4308.1|1
1727741100000|2024-10-01 00:05:00|4315.1|4309.1|4314.8|4308.8|4315.8|4309.8|4314.8|4308.8|4
1727741110000|2024-10-01 00:05:10|4315.1|4309.1|4315.8|4309.8|4315.8|4309.8|4315.1|4309.1|1
1727741120000|2024-10-01 00:05:20|4315.6|4309.6|4319.4|4313.4|4319.4|4313.4|4315.3|4309.3|9
1727741130000|2024-10-01 00:05:30|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4317.9|4311.9|14
1727741140000|2024-10-01 00:05:40|4320.4|4314.4|4317.4|4311.4|4320.4|4314.4|4317.4|4311.4|3
1727741150000|2024-10-01 00:05:50|4317.1|4311.1|4315.8|4309.8|4317.1|4311.1|4315.8|4309.8|0
1727741160000|2024-10-01 00:06:00|4316.1|4310.1|4316.8|4310.8|4316.8|4310.8|4316.1|4310.1|0
1727741170000|2024-10-01 00:06:10|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.4|4310.4|1
1727741180000|2024-10-01 00:06:20|4316.6|4310.6|4316.8|4310.8|4316.8|4310.8|4316.6|4310.6|2
1727741190000|2024-10-01 00:06:30|4316.6|4310.6|4316.8|4310.8|4316.8|4310.8|4316.6|4310.6|0
1727741200000|2024-10-01 00:06:40|4317.1|4311.1|4318.1|4312.1|4318.4|4312.4|4317.1|4311.1|4
1727741210000|2024-10-01 00:06:50|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|1
1727741220000|2024-10-01 00:07:00|4317.7|4311.7|4315.4|4309.4|4319.1|4313.1|4314.9|4308.9|10
1727741230000|2024-10-01 00:07:10|4316|4310|4316.4|4310.4|4316.4|4310.4|4316|4310|2
1727741240000|2024-10-01 00:07:20|4311.9|4305.9|4314.4|4308.4|4314.4|4308.4|4311.4|4305.4|14
1727741250000|2024-10-01 00:07:30|4314.1|4308.1|4315.4|4309.4|4315.6|4309.6|4314.1|4308.1|3
1727741260000|2024-10-01 00:07:40|4315.6|4309.6|4316.9|4310.9|4317.1|4311.1|4315.6|4309.6|4
1727741270000|2024-10-01 00:07:50|4316.4|4310.4|4314.4|4308.4|4316.4|4310.4|4314.4|4308.4|3
1727741290000|2024-10-01 00:08:10|4313.8|4307.8|4311.8|4305.8|4313.8|4307.8|4311.8|4305.8|2
1727741300000|2024-10-01 00:08:20|4312.6|4306.6|4311.4|4305.4|4313.4|4307.4|4311.4|4305.4|3
1727741310000|2024-10-01 00:08:30|4311.6|4305.6|4311.6|4305.6|4311.8|4305.8|4311.6|4305.6|0
1727741320000|2024-10-01 00:08:40|4311.8|4305.8|4312.1|4306.1|4312.3|4306.3|4311.8|4305.8|0
1727741330000|2024-10-01 00:08:50|4311.5|4305.5|4309.8|4303.8|4311.5|4305.5|4309.6|4303.6|1
1727741340000|2024-10-01 00:09:00|4310.4|4304.4|4312.6|4306.6|4312.6|4306.6|4310.4|4304.4|19
1727741350000|2024-10-01 00:09:10|4312.4|4306.4|4312.8|4306.8|4312.8|4306.8|4312.4|4306.4|0
1727741360000|2024-10-01 00:09:20|4313.4|4307.4|4311.8|4305.8|4313.4|4307.4|4311.8|4305.8|1
1727741370000|2024-10-01 00:09:30|4312.6|4306.6|4311.1|4305.1|4313.4|4307.4|4311.1|4305.1|5
1727741380000|2024-10-01 00:09:40|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4310.1|4304.1|1
1727741390000|2024-10-01 00:09:50|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|1
1727741400000|2024-10-01 00:10:00|4308.8|4302.8|4310.6|4304.6|4310.6|4304.6|4308.3|4302.3|3
1727741410000|2024-10-01 00:10:10|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|0
1727741420000|2024-10-01 00:10:20|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1727741430000|2024-10-01 00:10:30|4312.1|4306.1|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|0
1727741460000|2024-10-01 00:11:00|4312.4|4306.4|4310.8|4304.8|4312.4|4306.4|4310.8|4304.8|1
1727741470000|2024-10-01 00:11:10|4311.1|4305.1|4311.1|4305.1|4311.3|4305.3|4310.8|4304.8|0
1727741480000|2024-10-01 00:11:20|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1727741490000|2024-10-01 00:11:30|4311.1|4305.1|4311.8|4305.8|4311.8|4305.8|4311.1|4305.1|0
1727741500000|2024-10-01 00:11:40|4312.4|4306.4|4312.1|4306.1|4312.8|4306.8|4312.1|4306.1|12
1727741510000|2024-10-01 00:11:50|4312.4|4306.4|4313.4|4307.4|4313.4|4307.4|4312.4|4306.4|5
1727741520000|2024-10-01 00:12:00|4312.6|4306.6|4312.8|4306.8|4312.8|4306.8|4312.6|4306.6|2
1727741530000|2024-10-01 00:12:10|4313.1|4307.1|4312.8|4306.8|4313.1|4307.1|4312.8|4306.8|0
1727741540000|2024-10-01 00:12:20|4313.4|4307.4|4313.1|4307.1|4313.4|4307.4|4312.8|4306.8|2
1727741550000|2024-10-01 00:12:30|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|0
1727741560000|2024-10-01 00:12:40|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.1|4308.1|1
1727741580000|2024-10-01 00:13:00|4314.1|4308.1|4312.8|4306.8|4314.1|4308.1|4312.8|4306.8|1
1727741600000|2024-10-01 00:13:20|4313.6|4307.6|4313.8|4307.8|4313.8|4307.8|4313.4|4307.4|2
1727741610000|2024-10-01 00:13:30|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|0
1727741630000|2024-10-01 00:13:50|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1727741640000|2024-10-01 00:14:00|4313.6|4307.6|4313.4|4307.4|4313.8|4307.8|4313.4|4307.4|0
1727741660000|2024-10-01 00:14:20|4313.1|4307.1|4313.4|4307.4|4313.4|4307.4|4312.8|4306.8|0
1727741670000|2024-10-01 00:14:30|4312.4|4306.4|4310.4|4304.4|4312.4|4306.4|4310.1|4304.1|2
1727741680000|2024-10-01 00:14:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|2
1727741700000|2024-10-01 00:15:00|||||||||6
1727741710000|2024-10-01 00:15:10|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|0
1727741720000|2024-10-01 00:15:20|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|3
1727741730000|2024-10-01 00:15:30|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|3
1727741740000|2024-10-01 00:15:40|4309.9|4303.9|4309.4|4303.4|4310.3|4304.3|4309.4|4303.4|0
1727741750000|2024-10-01 00:15:50|4309.8|4303.8|4310.4|4304.4|4310.4|4304.4|4309.1|4303.1|4
1727741760000|2024-10-01 00:16:00|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|1
1727741770000|2024-10-01 00:16:10|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|3
1727741780000|2024-10-01 00:16:20|4308.6|4302.6|4308.6|4302.6|4308.9|4302.9|4308.6|4302.6|1
1727741800000|2024-10-01 00:16:40|4308.4|4302.4|4307.8|4301.8|4308.6|4302.6|4307.8|4301.8|0
1727741820000|2024-10-01 00:17:00|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|0
1727741830000|2024-10-01 00:17:10|4307.9|4301.9|4308.1|4302.1|4308.1|4302.1|4307.6|4301.6|0
1727741840000|2024-10-01 00:17:20|4308.6|4302.6|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|3
1727741850000|2024-10-01 00:17:30|4306.6|4300.6|4307.4|4301.4|4307.8|4301.8|4306.4|4300.4|27
1727741860000|2024-10-01 00:17:40|||||||||5
1727741870000|2024-10-01 00:17:50|4307.1|4301.1|4307.4|4301.4|4307.4|4301.4|4307.1|4301.1|1
1727741890000|2024-10-01 00:18:10|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|1
1727741900000|2024-10-01 00:18:20|4308.4|4302.4|4308.2|4302.2|4308.4|4302.4|4307.9|4301.9|3
1727741910000|2024-10-01 00:18:30|4308.4|4302.4|4309.1|4303.1|4309.4|4303.4|4308.4|4302.4|1
1727741920000|2024-10-01 00:18:40|4309.4|4303.4|4308.4|4302.4|4309.4|4303.4|4308.4|4302.4|1
1727741950000|2024-10-01 00:19:10|4308.2|4302.2|4307.4|4301.4|4308.2|4302.2|4307.4|4301.4|1
1727742010000|2024-10-01 00:20:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1727742030000|2024-10-01 00:20:30|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|0
1727742040000|2024-10-01 00:20:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1727742070000|2024-10-01 00:21:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|1
1727742080000|2024-10-01 00:21:20|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4307.4|4301.4|2
1727742090000|2024-10-01 00:21:30|4307.6|4301.6|4307.4|4301.4|4307.6|4301.6|4307.4|4301.4|0
1727742110000|2024-10-01 00:21:50|4307.1|4301.1|4306.4|4300.4|4307.1|4301.1|4306.4|4300.4|0
1727742130000|2024-10-01 00:22:10|4306.8|4300.8|4307.4|4301.4|4307.4|4301.4|4306.8|4300.8|1
1727742140000|2024-10-01 00:22:20|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|1
1727742150000|2024-10-01 00:22:30|4308.2|4302.2|4306.1|4300.1|4308.2|4302.2|4306.1|4300.1|3
1727742170000|2024-10-01 00:22:50|4306.6|4300.6|4306.4|4300.4|4306.6|4300.6|4306.4|4300.4|0
1727742180000|2024-10-01 00:23:00|4307.4|4301.4|4307.6|4301.6|4307.6|4301.6|4307.4|4301.4|1
1727742190000|2024-10-01 00:23:10|4308.1|4302.1|4308.4|4302.4|4308.4|4302.4|4308.1|4302.1|1
1727742200000|2024-10-01 00:23:20|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|0
1727742210000|2024-10-01 00:23:30|4307.9|4301.9|4308.4|4302.4|4308.6|4302.6|4307.6|4301.6|1
1727742220000|2024-10-01 00:23:40|4308.6|4302.6|4308.4|4302.4|4308.6|4302.6|4308.4|4302.4|0
1727742230000|2024-10-01 00:23:50|4308.6|4302.6|4308.4|4302.4|4308.6|4302.6|4308.4|4302.4|0
1727742240000|2024-10-01 00:24:00|4308.6|4302.6|4308.8|4302.8|4309.1|4303.1|4308.6|4302.6|0
1727742250000|2024-10-01 00:24:10|4308.6|4302.6|4309.1|4303.1|4309.1|4303.1|4308.6|4302.6|0
1727742270000|2024-10-01 00:24:30|4310.2|4304.2|4310.4|4304.4|4310.6|4304.6|4310.2|4304.2|1
1727742300000|2024-10-01 00:25:00|4310.1|4304.1|4310.6|4304.6|4311.1|4305.1|4310.1|4304.1|0
1727742310000|2024-10-01 00:25:10|4310.9|4304.9|4310.4|4304.4|4311.1|4305.1|4310.4|4304.4|0
1727742320000|2024-10-01 00:25:20|4310.8|4304.8|4311.1|4305.1|4311.1|4305.1|4310.8|4304.8|7
1727742330000|2024-10-01 00:25:30|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|3
1727742340000|2024-10-01 00:25:40|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|1
1727742360000|2024-10-01 00:26:00|||||||||1
1727742380000|2024-10-01 00:26:20|4314.7|4308.7|4313.8|4307.8|4315.4|4309.4|4313.4|4307.4|8
1727742390000|2024-10-01 00:26:30|4313.4|4307.4|4314.1|4308.1|4314.1|4308.1|4313.4|4307.4|0
1727742400000|2024-10-01 00:26:40|4313.9|4307.9|4313.1|4307.1|4313.9|4307.9|4313.1|4307.1|1
1727742430000|2024-10-01 00:27:10|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1727742440000|2024-10-01 00:27:20|4313.3|4307.3|4314.1|4308.1|4314.1|4308.1|4313.3|4307.3|1
1727742510000|2024-10-01 00:28:30|4315.1|4309.1|4314.8|4308.8|4315.1|4309.1|4314.1|4308.1|5
1727742520000|2024-10-01 00:28:40|4314.4|4308.4|4314.1|4308.1|4315.4|4309.4|4314.1|4308.1|5
1727742530000|2024-10-01 00:28:50|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.1|4308.1|0
1727742540000|2024-10-01 00:29:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1727742550000|2024-10-01 00:29:10|||||||||18
1727742570000|2024-10-01 00:29:30|4313.8|4307.8|4314.4|4308.4|4314.4|4308.4|4313.8|4307.8|1
1727742580000|2024-10-01 00:29:40|4314.7|4308.7|4315.4|4309.4|4315.6|4309.6|4314.7|4308.7|1
1727742590000|2024-10-01 00:29:50|4315.8|4309.8|4315.4|4309.4|4315.8|4309.8|4315.4|4309.4|0
1727742600000|2024-10-01 00:30:00|4315.6|4309.6|4315.4|4309.4|4315.6|4309.6|4315.4|4309.4|0
1727742610000|2024-10-01 00:30:10|4315.6|4309.6|4315.8|4309.8|4315.8|4309.8|4315.6|4309.6|0
1727742620000|2024-10-01 00:30:20|4316.1|4310.1|4316.4|4310.4|4316.4|4310.4|4315.4|4309.4|2
1727742640000|2024-10-01 00:30:40|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|1
1727742680000|2024-10-01 00:31:20|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4
1727742690000|2024-10-01 00:31:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1727742700000|2024-10-01 00:31:40|4314.6|4308.6|4314.8|4308.8|4314.8|4308.8|4314.6|4308.6|0
1727742710000|2024-10-01 00:31:50|4315.3|4309.3|4313.8|4307.8|4315.3|4309.3|4313.8|4307.8|0
1727742720000|2024-10-01 00:32:00|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|5
1727742730000|2024-10-01 00:32:10|4315.1|4309.1|4313.8|4307.8|4315.1|4309.1|4313.8|4307.8|0
1727742740000|2024-10-01 00:32:20|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|0
1727742760000|2024-10-01 00:32:40|4315.4|4309.4|4316.4|4310.4|4316.4|4310.4|4315.4|4309.4|1
1727742790000|2024-10-01 00:33:10|4315.6|4309.6|4315.4|4309.4|4315.6|4309.6|4315.4|4309.4|0
1727742800000|2024-10-01 00:33:20|4315.8|4309.8|4316.1|4310.1|4316.1|4310.1|4315.8|4309.8|0
1727742830000|2024-10-01 00:33:50|4315.8|4309.8|4315.6|4309.6|4315.8|4309.8|4315.6|4309.6|1
1727742840000|2024-10-01 00:34:00|4315.4|4309.4|4316.1|4310.1|4316.1|4310.1|4314.8|4308.8|3
1727742850000|2024-10-01 00:34:10|||||||||10
1727742880000|2024-10-01 00:34:40|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|1
1727742890000|2024-10-01 00:34:50|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1727742920000|2024-10-01 00:35:20|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|2
1727742930000|2024-10-01 00:35:30|4318.8|4312.8|4319.4|4313.4|4319.4|4313.4|4318.8|4312.8|0
1727742970000|2024-10-01 00:36:10|4319.1|4313.1|4319.4|4313.4|4319.4|4313.4|4319.1|4313.1|0
1727742980000|2024-10-01 00:36:20|4319.1|4313.1|4317.8|4311.8|4319.1|4313.1|4317.8|4311.8|1
1727742990000|2024-10-01 00:36:30|||||||||2
1727743000000|2024-10-01 00:36:40|4317.6|4311.6|4317.8|4311.8|4317.8|4311.8|4317.6|4311.6|1
1727743030000|2024-10-01 00:37:10|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4317.8|4311.8|0
1727743050000|2024-10-01 00:37:30|4318.4|4312.4|4318.4|4312.4|4318.6|4312.6|4318.1|4312.1|0
1727743100000|2024-10-01 00:38:20|4318.6|4312.6|4319.4|4313.4|4319.4|4313.4|4318.6|4312.6|0
1727743140000|2024-10-01 00:39:00|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|0
1727743170000|2024-10-01 00:39:30|4317.4|4311.4|4317.1|4311.1|4317.4|4311.4|4317.1|4311.1|2
1727743180000|2024-10-01 00:39:40|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|7
1727743190000|2024-10-01 00:39:50|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|0
1727743230000|2024-10-01 00:40:30|4317.6|4311.6|4317.1|4311.1|4317.6|4311.6|4317.1|4311.1|0
1727743240000|2024-10-01 00:40:40|4317.4|4311.4|4317.8|4311.8|4317.8|4311.8|4317.1|4311.1|1
1727743250000|2024-10-01 00:40:50|4317.6|4311.6|4319.6|4313.6|4320.4|4314.4|4317.1|4311.1|2
1727743260000|2024-10-01 00:41:00|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.1|4313.1|0
1727743270000|2024-10-01 00:41:10|4319.8|4313.8|4318.4|4312.4|4319.8|4313.8|4318.4|4312.4|1
1727743280000|2024-10-01 00:41:20|4318.8|4312.8|4318.1|4312.1|4319.1|4313.1|4317.8|4311.8|1
1727743290000|2024-10-01 00:41:30|4317.8|4311.8|4318.1|4312.1|4318.1|4312.1|4317.8|4311.8|0
1727743300000|2024-10-01 00:41:40|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|0
1727743310000|2024-10-01 00:41:50|4318.1|4312.1|4317.1|4311.1|4318.1|4312.1|4317.1|4311.1|0
1727743320000|2024-10-01 00:42:00|4315.6|4309.6|4315.8|4309.8|4315.8|4309.8|4315.6|4309.6|14
1727743340000|2024-10-01 00:42:20|4315.6|4309.6|4315.4|4309.4|4315.8|4309.8|4315.4|4309.4|0
1727743350000|2024-10-01 00:42:30|4315.6|4309.6|4315.6|4309.6|4315.8|4309.8|4315.6|4309.6|0
1727743360000|2024-10-01 00:42:40|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.4|4309.4|0
1727743370000|2024-10-01 00:42:50|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1727743380000|2024-10-01 00:43:00|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.6|4308.6|3
1727743390000|2024-10-01 00:43:10|4315.1|4309.1|4315.8|4309.8|4315.8|4309.8|4315.1|4309.1|1
1727743400000|2024-10-01 00:43:20|4316.1|4310.1|4316.4|4310.4|4316.4|4310.4|4316.1|4310.1|0
1727743420000|2024-10-01 00:43:40|4316.1|4310.1|4316.4|4310.4|4316.9|4310.9|4316.1|4310.1|2
1727743430000|2024-10-01 00:43:50|4316.6|4310.6|4315.4|4309.4|4316.6|4310.6|4315.1|4309.1|1
1727743450000|2024-10-01 00:44:10|4315.1|4309.1|4314.1|4308.1|4315.1|4309.1|4314.1|4308.1|1
1727743460000|2024-10-01 00:44:20|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|2
1727743490000|2024-10-01 00:44:50|4314.8|4308.8|4315.4|4309.4|4315.4|4309.4|4314.8|4308.8|0
1727743510000|2024-10-01 00:45:10|4315.1|4309.1|4315.4|4309.4|4315.6|4309.6|4315.1|4309.1|0
1727743530000|2024-10-01 00:45:30|4315.6|4309.6|4314.8|4308.8|4315.6|4309.6|4314.8|4308.8|0
1727743540000|2024-10-01 00:45:40|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|0
1727743570000|2024-10-01 00:46:10|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1727743590000|2024-10-01 00:46:30|4313.1|4307.1|4311.4|4305.4|4313.1|4307.1|4311.4|4305.4|4
1727743610000|2024-10-01 00:46:50|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|0
1727743620000|2024-10-01 00:47:00|4310.8|4304.8|4311.4|4305.4|4311.6|4305.6|4310.6|4304.6|1
1727743640000|2024-10-01 00:47:20|4311.6|4305.6|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|0
1727743650000|2024-10-01 00:47:30|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1727743660000|2024-10-01 00:47:40|4312.4|4306.4|4311.6|4305.6|4312.4|4306.4|4311.6|4305.6|0
1727743670000|2024-10-01 00:47:50|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4312.1|4306.1|0
1727743680000|2024-10-01 00:48:00|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4312.1|4306.1|0
1727743690000|2024-10-01 00:48:10|4312.8|4306.8|4313.4|4307.4|4313.4|4307.4|4312.8|4306.8|1
1727743730000|2024-10-01 00:48:50|4312.4|4306.4|4312.6|4306.6|4312.6|4306.6|4312.4|4306.4|1
1727743740000|2024-10-01 00:49:00|4313.1|4307.1|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|1
1727743760000|2024-10-01 00:49:20|4314.4|4308.4|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|0
1727743770000|2024-10-01 00:49:30|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4313.4|4307.4|0
1727743810000|2024-10-01 00:50:10|4313.6|4307.6|4313.4|4307.4|4313.8|4307.8|4313.4|4307.4|0
1727743820000|2024-10-01 00:50:20|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1727743830000|2024-10-01 00:50:30|4314.6|4308.6|4314.4|4308.4|4315.1|4309.1|4314.1|4308.1|0
1727743840000|2024-10-01 00:50:40|4314.1|4308.1|4315.4|4309.4|4315.4|4309.4|4314.1|4308.1|1
1727743870000|2024-10-01 00:51:10|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1727743880000|2024-10-01 00:51:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1727743890000|2024-10-01 00:51:30|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1727743910000|2024-10-01 00:51:50|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1727743920000|2024-10-01 00:52:00|4313.9|4307.9|4315.4|4309.4|4315.4|4309.4|4313.9|4307.9|1
1727743930000|2024-10-01 00:52:10|4315.1|4309.1|4315.8|4309.8|4315.8|4309.8|4315.1|4309.1|1
1727743940000|2024-10-01 00:52:20|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|0
1727743950000|2024-10-01 00:52:30|4315.8|4309.8|4315.8|4309.8|4316.1|4310.1|4315.8|4309.8|0
1727743960000|2024-10-01 00:52:40|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1727743980000|2024-10-01 00:53:00|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1727743990000|2024-10-01 00:53:10|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1727744000000|2024-10-01 00:53:20|4315.1|4309.1|4315.4|4309.4|4315.6|4309.6|4315.1|4309.1|0
1727744040000|2024-10-01 00:54:00|4315.1|4309.1|4314.1|4308.1|4315.1|4309.1|4314.1|4308.1|2
1727744050000|2024-10-01 00:54:10|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|2
1727744080000|2024-10-01 00:54:40|4314.7|4308.7|4316.4|4310.4|4316.4|4310.4|4314.7|4308.7|1
1727744100000|2024-10-01 00:55:00|4316.6|4310.6|4317.1|4311.1|4317.1|4311.1|4316.6|4310.6|0
1727744110000|2024-10-01 00:55:10|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|2
1727744160000|2024-10-01 00:56:00|4317.4|4311.4|4316.8|4310.8|4317.4|4311.4|4316.8|4310.8|1
1727744170000|2024-10-01 00:56:10|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1727744190000|2024-10-01 00:56:30|4317.4|4311.4|4317.6|4311.6|4317.6|4311.6|4317.4|4311.4|1
1727744200000|2024-10-01 00:56:40|4317.4|4311.4|4317.1|4311.1|4317.4|4311.4|4317.1|4311.1|0
1727744220000|2024-10-01 00:57:00|4316.8|4310.8|4319.4|4313.4|4319.4|4313.4|4316.8|4310.8|4
1727744230000|2024-10-01 00:57:10|4319.1|4313.1|4317.4|4311.4|4319.1|4313.1|4317.1|4311.1|3
1727744240000|2024-10-01 00:57:20|4317.2|4311.2|4318.4|4312.4|4318.4|4312.4|4316.6|4310.6|4
1727744280000|2024-10-01 00:58:00|4318.7|4312.7|4319.4|4313.4|4319.4|4313.4|4318.4|4312.4|0
1727744310000|2024-10-01 00:58:30|4320.4|4314.4|4321.4|4315.4|4321.4|4315.4|4320.4|4314.4|2
1727744320000|2024-10-01 00:58:40|4320.8|4314.8|4321.4|4315.4|4321.4|4315.4|4320.4|4314.4|5
1727744370000|2024-10-01 00:59:30|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|1
1727744380000|2024-10-01 00:59:40|4320.6|4314.6|4320.4|4314.4|4320.6|4314.6|4320.4|4314.4|0
1727744390000|2024-10-01 00:59:50|4319.9|4313.9|4320.4|4314.4|4321.8|4315.8|4319.9|4313.9|4
1727744400000|2024-10-01 01:00:00|4320.7|4314.7|4321.1|4315.1|4321.1|4315.1|4320.7|4314.7|0
1727744410000|2024-10-01 01:00:10|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1727744420000|2024-10-01 01:00:20|4322.2|4316.2|4321.7|4315.7|4322.4|4316.4|4321.7|4315.7|48
1727744430000|2024-10-01 01:00:30|4322.2|4316.2|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|0
1727744440000|2024-10-01 01:00:40|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|1
1727744450000|2024-10-01 01:00:50|4321.9|4315.9|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|0
1727744460000|2024-10-01 01:01:00|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1727744480000|2024-10-01 01:01:20|4321.4|4315.4|4321.2|4315.2|4321.4|4315.4|4321.2|4315.2|1
1727744490000|2024-10-01 01:01:30|4321.4|4315.4|4320.7|4314.7|4321.4|4315.4|4320.4|4314.4|1
1727744510000|2024-10-01 01:01:50|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|1
1727744530000|2024-10-01 01:02:10|4319.4|4313.4|4321.4|4315.4|4321.4|4315.4|4319.4|4313.4|4
1727744540000|2024-10-01 01:02:20|4320.4|4314.4|4320.7|4314.7|4321.2|4315.2|4320.4|4314.4|1
1727744550000|2024-10-01 01:02:30|4321|4315|4321|4315|4321|4315|4321|4315|0
1727744560000|2024-10-01 01:02:40|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1727744570000|2024-10-01 01:02:50|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1727744580000|2024-10-01 01:03:00|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1727744600000|2024-10-01 01:03:20|4321.4|4315.4|4322|4316|4322|4316|4321.4|4315.4|2
1727744610000|2024-10-01 01:03:30|4322.2|4316.2|4322|4316|4322.2|4316.2|4322|4316|0
1727744630000|2024-10-01 01:03:50|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1727744640000|2024-10-01 01:04:00|4321|4315|4321|4315|4321.2|4315.2|4321|4315|0
1727744650000|2024-10-01 01:04:10|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1727744660000|2024-10-01 01:04:20|4321|4315|4321|4315|4321|4315|4321|4315|0
1727744670000|2024-10-01 01:04:30|4321.3|4315.3|4322.4|4316.4|4322.7|4316.7|4321.3|4315.3|1
1727744680000|2024-10-01 01:04:40|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1727744690000|2024-10-01 01:04:50|4322.4|4316.4|4322.4|4316.4|4322.7|4316.7|4322.4|4316.4|0
1727744730000|2024-10-01 01:05:30|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1727744740000|2024-10-01 01:05:40|4321|4315|4321|4315|4321|4315|4321|4315|0
1727744750000|2024-10-01 01:05:50|4321.2|4315.2|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|0
1727744760000|2024-10-01 01:06:00|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1727744770000|2024-10-01 01:06:10|4322|4316|4322.4|4316.4|4322.4|4316.4|4322|4316|0
1727744780000|2024-10-01 01:06:20|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1727744800000|2024-10-01 01:06:40|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1727744830000|2024-10-01 01:07:10|4322.2|4316.2|4321.4|4315.4|4322.7|4316.7|4321.2|4315.2|1
1727744840000|2024-10-01 01:07:20|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1727744850000|2024-10-01 01:07:30|4321.4|4315.4|4322.7|4316.7|4322.7|4316.7|4321.4|4315.4|4
1727744870000|2024-10-01 01:07:50|4323|4317|4322.2|4316.2|4323|4317|4322.2|4316.2|0
1727744880000|2024-10-01 01:08:00|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1727744900000|2024-10-01 01:08:20|4321.4|4315.4|4321.4|4315.4|4322.2|4316.2|4321.2|4315.2|0
1727744910000|2024-10-01 01:08:30|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1727744920000|2024-10-01 01:08:40|4321.7|4315.7|4322|4316|4322|4316|4321.7|4315.7|0
1727744930000|2024-10-01 01:08:50|4321.4|4315.4|4321.2|4315.2|4321.4|4315.4|4321|4315|1
1727744950000|2024-10-01 01:09:10|4321.5|4315.5|4321.7|4315.7|4321.7|4315.7|4321.5|4315.5|0
1727744980000|2024-10-01 01:09:40|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|1
1727744990000|2024-10-01 01:09:50|4322.7|4316.7|4322.4|4316.4|4322.7|4316.7|4322.4|4316.4|0
1727745010000|2024-10-01 01:10:10|4322.7|4316.7|4323.7|4317.7|4323.7|4317.7|4322.7|4316.7|2
1727745020000|2024-10-01 01:10:20|4324|4318|4324|4318|4324|4318|4324|4318|1
1727745030000|2024-10-01 01:10:30|4324.2|4318.2|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|0
1727745040000|2024-10-01 01:10:40|4325|4319|4325|4319|4325|4319|4325|4319|0
1727745050000|2024-10-01 01:10:50|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1727745060000|2024-10-01 01:11:00|4324|4318|4324|4318|4324|4318|4324|4318|1
1727745080000|2024-10-01 01:11:20|4323.7|4317.7|4326|4320|4326|4320|4323.7|4317.7|0
1727745090000|2024-10-01 01:11:30|4325.4|4319.4|4325|4319|4325.4|4319.4|4325|4319|0
1727745100000|2024-10-01 01:11:40|4324.7|4318.7|4325|4319|4325|4319|4324.4|4318.4|1
1727745110000|2024-10-01 01:11:50|4324.7|4318.7|4325|4319|4325|4319|4324.4|4318.4|0
1727745120000|2024-10-01 01:12:00|4324.4|4318.4|4324|4318|4324.7|4318.7|4324|4318|0
1727745130000|2024-10-01 01:12:10|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1727745160000|2024-10-01 01:12:40|||||||||1
1727745180000|2024-10-01 01:13:00|4324|4318|4324|4318|4324|4318|4324|4318|0
1727745230000|2024-10-01 01:13:50|4324.2|4318.2|4324.2|4318.2|4324.4|4318.4|4324.2|4318.2|0
1727745240000|2024-10-01 01:14:00|4324|4318|4324|4318|4324|4318|4324|4318|0
1727745250000|2024-10-01 01:14:10|4323.4|4317.4|4324.2|4318.2|4324.2|4318.2|4323.4|4317.4|0
1727745270000|2024-10-01 01:14:30|4324|4318|4323.7|4317.7|4324|4318|4323.7|4317.7|1
1727745280000|2024-10-01 01:14:40|4322.9|4316.9|4322.7|4316.7|4322.9|4316.9|4322.7|4316.7|1
1727745290000|2024-10-01 01:14:50|4322|4316|4322.2|4316.2|4322.2|4316.2|4322|4316|3
1727745300000|2024-10-01 01:15:00|4322|4316|4322.2|4316.2|4322.2|4316.2|4322|4316|1
1727745310000|2024-10-01 01:15:10|4322|4316|4321.7|4315.7|4322|4316|4321.7|4315.7|3
1727745360000|2024-10-01 01:16:00|4322.2|4316.2|4322.4|4316.4|4322.4|4316.4|4322.2|4316.2|4
1727745380000|2024-10-01 01:16:20|4322|4316|4322|4316|4322|4316|4322|4316|0
1727745390000|2024-10-01 01:16:30|4322.2|4316.2|4322|4316|4322.2|4316.2|4322|4316|0
1727745400000|2024-10-01 01:16:40|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1727745420000|2024-10-01 01:17:00|4322|4316|4321|4315|4322|4316|4321|4315|1
1727745430000|2024-10-01 01:17:10|4320.4|4314.4|4320|4314|4320.4|4314.4|4320|4314|0
1727745440000|2024-10-01 01:17:20|4320.2|4314.2|4320|4314|4320.2|4314.2|4320|4314|0
1727745450000|2024-10-01 01:17:30|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1727745460000|2024-10-01 01:17:40|4320|4314|4320|4314|4320|4314|4320|4314|0
1727745540000|2024-10-01 01:19:00|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1727745550000|2024-10-01 01:19:10|4320|4314|4319.7|4313.7|4320|4314|4319.7|4313.7|1
1727745560000|2024-10-01 01:19:20|4320.5|4314.5|4320.2|4314.2|4320.5|4314.5|4320.2|4314.2|4
1727745580000|2024-10-01 01:19:40|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1727745590000|2024-10-01 01:19:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1727745600000|2024-10-01 01:20:00|4320.5|4314.5|4320.7|4314.7|4320.7|4314.7|4320.5|4314.5|0
1727745620000|2024-10-01 01:20:20|||||||||1
1727745630000|2024-10-01 01:20:30|4320.4|4314.4|4319.5|4313.5|4320.4|4314.4|4319.5|4313.5|0
1727745640000|2024-10-01 01:20:40|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1727745650000|2024-10-01 01:20:50|4319.9|4313.9|4321|4315|4321|4315|4319.9|4313.9|1
1727745660000|2024-10-01 01:21:00|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1727745710000|2024-10-01 01:21:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1727745750000|2024-10-01 01:22:30|4319.7|4313.7|4318.7|4312.7|4319.7|4313.7|4318.7|4312.7|3
1727745760000|2024-10-01 01:22:40|4319.4|4313.4|4319|4313|4319.4|4313.4|4319|4313|1
1727745770000|2024-10-01 01:22:50|4319.4|4313.4|4319.2|4313.2|4319.4|4313.4|4319.2|4313.2|0
1727745780000|2024-10-01 01:23:00|4319|4313|4318.7|4312.7|4319|4313|4318.7|4312.7|0
1727745790000|2024-10-01 01:23:10|4319.7|4313.7|4321.4|4315.4|4321.4|4315.4|4319.7|4313.7|3
1727745800000|2024-10-01 01:23:20|4321|4315|4321.4|4315.4|4321.7|4315.7|4321|4315|4
1727745810000|2024-10-01 01:23:30|4321|4315|4321|4315|4321|4315|4321|4315|0
1727745820000|2024-10-01 01:23:40|4320.7|4314.7|4319.7|4313.7|4321.2|4315.2|4319.7|4313.7|1
1727745830000|2024-10-01 01:23:50|4319.5|4313.5|4317.5|4311.5|4319.5|4313.5|4317.5|4311.5|4
1727745840000|2024-10-01 01:24:00|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|7
1727745860000|2024-10-01 01:24:20|||||||||2
1727745870000|2024-10-01 01:24:30|||||||||1
1727745900000|2024-10-01 01:25:00|||||||||6
1727745910000|2024-10-01 01:25:10|||||||||2
1727745960000|2024-10-01 01:26:00|||||||||9
1727746010000|2024-10-01 01:26:50|4315|4309|4315|4309|4315|4309|4315|4309|1
1727746070000|2024-10-01 01:27:50|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1727746080000|2024-10-01 01:28:00|4315|4309|4314.2|4308.2|4315|4309|4314.2|4308.2|4
1727746090000|2024-10-01 01:28:10|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|3
1727746100000|2024-10-01 01:28:20|4313|4307|4313|4307|4313.4|4307.4|4313|4307|2
1727746130000|2024-10-01 01:28:50|4312.5|4306.5|4311.5|4305.5|4312.5|4306.5|4311.5|4305.5|3
1727746140000|2024-10-01 01:29:00|||||||||2
1727746150000|2024-10-01 01:29:10|||||||||1
1727746160000|2024-10-01 01:29:20|||||||||4
1727746170000|2024-10-01 01:29:30|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|3
1727746180000|2024-10-01 01:29:40|4314.7|4308.7|4315|4309|4315|4309|4314.7|4308.7|0
1727746190000|2024-10-01 01:29:50|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1727746210000|2024-10-01 01:30:10|4315|4309|4315|4309|4315|4309|4315|4309|2
1727746220000|2024-10-01 01:30:20|4315.2|4309.2|4315|4309|4315.2|4309.2|4315|4309|0
1727746290000|2024-10-01 01:31:30|4317|4311|4316|4310|4317|4311|4316|4310|1
1727746300000|2024-10-01 01:31:40|4315|4309|4315|4309|4315.2|4309.2|4315|4309|0
1727746310000|2024-10-01 01:31:50|4315.2|4309.2|4315|4309|4315.4|4309.4|4315|4309|1
1727746330000|2024-10-01 01:32:10|4315.7|4309.7|4316|4310|4316|4310|4315.7|4309.7|1
1727746350000|2024-10-01 01:32:30|4315.7|4309.7|4315|4309|4315.7|4309.7|4315|4309|0
1727746360000|2024-10-01 01:32:40|4315.2|4309.2|4316|4310|4316|4310|4315.2|4309.2|0
1727746370000|2024-10-01 01:32:50|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1727746390000|2024-10-01 01:33:10|4315.4|4309.4|4315.7|4309.7|4316|4310|4315.4|4309.4|1
1727746410000|2024-10-01 01:33:30|4315.4|4309.4|4315.7|4309.7|4316|4310|4315|4309|0
1727746480000|2024-10-01 01:34:40|4316|4310|4316|4310|4316|4310|4316|4310|0
1727746500000|2024-10-01 01:35:00|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|0
1727746510000|2024-10-01 01:35:10|4316.7|4310.7|4317|4311|4317|4311|4316.7|4310.7|0
1727746520000|2024-10-01 01:35:20|4316.7|4310.7|4317|4311|4317|4311|4316|4310|0
1727746530000|2024-10-01 01:35:30|4316.7|4310.7|4316|4310|4316.7|4310.7|4316|4310|0
1727746550000|2024-10-01 01:35:50|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1727746570000|2024-10-01 01:36:10|4316|4310|4316|4310|4316|4310|4316|4310|0
1727746580000|2024-10-01 01:36:20|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1727746600000|2024-10-01 01:36:40|4316|4310|4315.5|4309.5|4316|4310|4315.5|4309.5|0
1727746610000|2024-10-01 01:36:50|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1727746640000|2024-10-01 01:37:20|4315.5|4309.5|4315.7|4309.7|4315.7|4309.7|4315.5|4309.5|0
1727746650000|2024-10-01 01:37:30|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1727746660000|2024-10-01 01:37:40|||||||||1
1727746670000|2024-10-01 01:37:50|4315.7|4309.7|4316.7|4310.7|4316.7|4310.7|4315.7|4309.7|0
1727746680000|2024-10-01 01:38:00|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1727746690000|2024-10-01 01:38:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1727746700000|2024-10-01 01:38:20|4316.5|4310.5|4316.7|4310.7|4316.7|4310.7|4316.5|4310.5|0
1727746740000|2024-10-01 01:39:00|4315.7|4309.7|4314|4308|4315.7|4309.7|4314|4308|4
1727746750000|2024-10-01 01:39:10|4314.2|4308.2|4314|4308|4314.7|4308.7|4314|4308|1
1727746780000|2024-10-01 01:39:40|4313.7|4307.7|4313.4|4307.4|4313.7|4307.7|4313.4|4307.4|2
1727746790000|2024-10-01 01:39:50|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727746810000|2024-10-01 01:40:10|4313.9|4307.9|4314.4|4308.4|4314.8|4308.8|4313.9|4307.9|1
1727746820000|2024-10-01 01:40:20|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4314.2|4308.2|0
1727746830000|2024-10-01 01:40:30|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4314.2|4308.2|0
1727746860000|2024-10-01 01:41:00|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1727746890000|2024-10-01 01:41:30|4314|4308|4314|4308|4314.4|4308.4|4314|4308|0
1727746900000|2024-10-01 01:41:40|4314.4|4308.4|4314.4|4308.4|4314.7|4308.7|4314.4|4308.4|0
1727746920000|2024-10-01 01:42:00|4314|4308|4314.2|4308.2|4314.4|4308.4|4314|4308|0
1727746930000|2024-10-01 01:42:10|4314.4|4308.4|4314.7|4308.7|4314.7|4308.7|4314.4|4308.4|0
1727746970000|2024-10-01 01:42:50|4314|4308|4314.2|4308.2|4314.2|4308.2|4314|4308|0
1727746980000|2024-10-01 01:43:00|4314|4308|4314|4308|4314|4308|4314|4308|0
1727747020000|2024-10-01 01:43:40|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1727747040000|2024-10-01 01:44:00|4314.7|4308.7|4314|4308|4314.7|4308.7|4314|4308|0
1727747050000|2024-10-01 01:44:10|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727747080000|2024-10-01 01:44:40|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1727747090000|2024-10-01 01:44:50|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727747130000|2024-10-01 01:45:30|4313.5|4307.5|4314|4308|4314|4308|4313.5|4307.5|3
1727747140000|2024-10-01 01:45:40|4313|4307|4313|4307|4313|4307|4313|4307|1
1727747210000|2024-10-01 01:46:50|4312.7|4306.7|4313|4307|4313|4307|4312.7|4306.7|0
1727747230000|2024-10-01 01:47:10|4312.4|4306.4|4313|4307|4313|4307|4312.4|4306.4|0
1727747280000|2024-10-01 01:48:00|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1727747300000|2024-10-01 01:48:20|4314|4308|4313.7|4307.7|4314|4308|4313.7|4307.7|1
1727747320000|2024-10-01 01:48:40|4313.4|4307.4|4313.7|4307.7|4313.7|4307.7|4313|4307|0
1727747330000|2024-10-01 01:48:50|4313.4|4307.4|4314|4308|4314|4308|4313.4|4307.4|0
1727747360000|2024-10-01 01:49:20|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314|4308|0
1727747370000|2024-10-01 01:49:30|4314|4308|4314|4308|4314|4308|4314|4308|0
1727747380000|2024-10-01 01:49:40|4313.7|4307.7|4314|4308|4314|4308|4313.7|4307.7|0
1727747400000|2024-10-01 01:50:00|4314.4|4308.4|4315|4309|4315|4309|4314.4|4308.4|0
1727747420000|2024-10-01 01:50:20|4314.4|4308.4|4314.2|4308.2|4314.4|4308.4|4314.2|4308.2|0
1727747430000|2024-10-01 01:50:30|4314.4|4308.4|4314.7|4308.7|4315|4309|4314.4|4308.4|0
1727747440000|2024-10-01 01:50:40|4314.5|4308.5|4314.7|4308.7|4314.7|4308.7|4314.5|4308.5|0
1727747460000|2024-10-01 01:51:00|4315|4309|4315|4309|4315|4309|4315|4309|0
1727747480000|2024-10-01 01:51:20|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1727747530000|2024-10-01 01:52:10|4314.5|4308.5|4314.4|4308.4|4314.5|4308.5|4314.2|4308.2|1
1727747540000|2024-10-01 01:52:20|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.4|4308.4|0
1727747580000|2024-10-01 01:53:00|4315|4309|4314.7|4308.7|4315|4309|4314.7|4308.7|0
1727747620000|2024-10-01 01:53:40|4315|4309|4315|4309|4315|4309|4315|4309|1
1727747640000|2024-10-01 01:54:00|4314.7|4308.7|4315|4309|4315|4309|4314.7|4308.7|0
1727747700000|2024-10-01 01:55:00|4315.2|4309.2|4316.4|4310.4|4316.4|4310.4|4315.2|4309.2|1
1727747710000|2024-10-01 01:55:10|4316.7|4310.7|4317|4311|4317|4311|4316.7|4310.7|1
1727747750000|2024-10-01 01:55:50|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.2|4310.2|0
1727747770000|2024-10-01 01:56:10|4316|4310|4316|4310|4316|4310|4316|4310|0
1727747780000|2024-10-01 01:56:20|4316.2|4310.2|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|0
1727747790000|2024-10-01 01:56:30|4317|4311|4317|4311|4317|4311|4317|4311|1
1727747800000|2024-10-01 01:56:40|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1727747840000|2024-10-01 01:57:20|4317.7|4311.7|4317|4311|4317.7|4311.7|4317|4311|1
1727747850000|2024-10-01 01:57:30|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1727747950000|2024-10-01 01:59:10|4316.2|4310.2|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|0
1727747990000|2024-10-01 01:59:50|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|1
1727748000000|2024-10-01 02:00:00|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1727748010000|2024-10-01 02:00:10|4316.7|4310.7|4314.7|4308.7|4316.7|4310.7|4314.7|4308.7|14
1727748020000|2024-10-01 02:00:20|4315|4309|4314.7|4308.7|4315|4309|4314.7|4308.7|0
1727748030000|2024-10-01 02:00:30|4314.5|4308.5|4314.7|4308.7|4314.7|4308.7|4314.5|4308.5|0
1727748040000|2024-10-01 02:00:40|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|5
1727748050000|2024-10-01 02:00:50|4314|4308|4314|4308|4314|4308|4314|4308|0
1727748060000|2024-10-01 02:01:00|4313.7|4307.7|4313.7|4307.7|4314|4308|4313.7|4307.7|0
1727748080000|2024-10-01 02:01:20|||||||||1
1727748100000|2024-10-01 02:01:40|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|1
1727748110000|2024-10-01 02:01:50|4314|4308|4315|4309|4315|4309|4314|4308|0
1727748120000|2024-10-01 02:02:00|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1727748130000|2024-10-01 02:02:10|4314.4|4308.4|4314.2|4308.2|4314.4|4308.4|4314.2|4308.2|0
1727748140000|2024-10-01 02:02:20|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727748160000|2024-10-01 02:02:40|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4314.2|4308.2|0
1727748170000|2024-10-01 02:02:50|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.4|4308.4|0
1727748180000|2024-10-01 02:03:00|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1727748190000|2024-10-01 02:03:10|4315|4309|4314.4|4308.4|4315|4309|4314.4|4308.4|0
1727748200000|2024-10-01 02:03:20|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4314.2|4308.2|0
1727748210000|2024-10-01 02:03:30|4314.1|4308.1|4312|4306|4314.1|4308.1|4312|4306|1
1727748220000|2024-10-01 02:03:40|4311.7|4305.7|4312|4306|4312.2|4306.2|4311.5|4305.5|1
1727748230000|2024-10-01 02:03:50|4312.2|4306.2|4312|4306|4312.2|4306.2|4312|4306|0
1727748240000|2024-10-01 02:04:00|4311.7|4305.7|4310.2|4304.2|4311.7|4305.7|4310.2|4304.2|1
1727748250000|2024-10-01 02:04:10|4310|4304|4309.7|4303.7|4310|4304|4309.7|4303.7|0
1727748260000|2024-10-01 02:04:20|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|1
1727748280000|2024-10-01 02:04:40|||||||||1
1727748290000|2024-10-01 02:04:50|4307.9|4301.9|4308.2|4302.2|4308.2|4302.2|4307.2|4301.2|4
1727748300000|2024-10-01 02:05:00|4309|4303|4308.5|4302.5|4309|4303|4308|4302|1
1727748310000|2024-10-01 02:05:10|4308.2|4302.2|4308|4302|4308.2|4302.2|4308|4302|1
1727748320000|2024-10-01 02:05:20|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|1
1727748330000|2024-10-01 02:05:30|4308|4302|4308.5|4302.5|4308.5|4302.5|4308|4302|0
1727748340000|2024-10-01 02:05:40|4308|4302|4308|4302|4308.7|4302.7|4308|4302|5
1727748350000|2024-10-01 02:05:50|||||||||1
1727748360000|2024-10-01 02:06:00|||||||||2
1727748370000|2024-10-01 02:06:10|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|1
1727748380000|2024-10-01 02:06:20|||||||||1
1727748390000|2024-10-01 02:06:30|4307.8|4301.8|4308.5|4302.5|4308.5|4302.5|4307.8|4301.8|4
1727748410000|2024-10-01 02:06:50|4308.7|4302.7|4308.5|4302.5|4308.7|4302.7|4308.5|4302.5|0
1727748420000|2024-10-01 02:07:00|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4
1727748430000|2024-10-01 02:07:10|4308.5|4302.5|4309.3|4303.3|4309.3|4303.3|4308.5|4302.5|3
1727748440000|2024-10-01 02:07:20|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|1
1727748480000|2024-10-01 02:08:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|2
1727748560000|2024-10-01 02:09:20|4308.5|4302.5|4309|4303|4309.2|4303.2|4308.5|4302.5|0
1727748570000|2024-10-01 02:09:30|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309|4303|0
1727748590000|2024-10-01 02:09:50|4309|4303|4309|4303|4309|4303|4309|4303|0
1727748600000|2024-10-01 02:10:00|4309.4|4303.4|4309.2|4303.2|4309.4|4303.4|4309.2|4303.2|0
1727748610000|2024-10-01 02:10:10|4309.4|4303.4|4309.7|4303.7|4309.7|4303.7|4309.4|4303.4|0
1727748620000|2024-10-01 02:10:20|4309.2|4303.2|4309.4|4303.4|4309.4|4303.4|4309.2|4303.2|0
1727748630000|2024-10-01 02:10:30|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1727748640000|2024-10-01 02:10:40|4309|4303|4309|4303|4309.4|4303.4|4309|4303|2
1727748650000|2024-10-01 02:10:50|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1727748670000|2024-10-01 02:11:10|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|2
1727748680000|2024-10-01 02:11:20|4309.7|4303.7|4309|4303|4309.7|4303.7|4309|4303|2
1727748690000|2024-10-01 02:11:30|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.2|4302.2|0
1727748700000|2024-10-01 02:11:40|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1727748710000|2024-10-01 02:11:50|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1727748720000|2024-10-01 02:12:00|4307.4|4301.4|4307.7|4301.7|4307.7|4301.7|4307.4|4301.4|0
1727748730000|2024-10-01 02:12:10|4307.1|4301.1|4307.4|4301.4|4307.4|4301.4|4306.7|4300.7|2
1727748740000|2024-10-01 02:12:20|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1727748750000|2024-10-01 02:12:30|4307.1|4301.1|4308.2|4302.2|4308.2|4302.2|4307.1|4301.1|10
1727748760000|2024-10-01 02:12:40|4308|4302|4308.2|4302.2|4308.2|4302.2|4308|4302|1
1727748790000|2024-10-01 02:13:10|4308.5|4302.5|4308.2|4302.2|4308.5|4302.5|4308.2|4302.2|0
1727748840000|2024-10-01 02:14:00|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1727748850000|2024-10-01 02:14:10|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1727748870000|2024-10-01 02:14:30|4308.5|4302.5|4308.2|4302.2|4308.5|4302.5|4308|4302|1
1727748890000|2024-10-01 02:14:50|4308|4302|4308.2|4302.2|4308.2|4302.2|4308|4302|0
1727748910000|2024-10-01 02:15:10|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1727748970000|2024-10-01 02:16:10|4308.2|4302.2|4309|4303|4309|4303|4308.2|4302.2|2
1727748980000|2024-10-01 02:16:20|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1727749000000|2024-10-01 02:16:40|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1727749010000|2024-10-01 02:16:50|4308|4302|4308|4302|4308|4302|4308|4302|4
1727749050000|2024-10-01 02:17:30|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1727749060000|2024-10-01 02:17:40|4307.7|4301.7|4308|4302|4308|4302|4307.7|4301.7|1
1727749070000|2024-10-01 02:17:50|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1727749080000|2024-10-01 02:18:00|4308|4302|4308|4302|4308|4302|4308|4302|1
1727749100000|2024-10-01 02:18:20|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1727749110000|2024-10-01 02:18:30|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1727749130000|2024-10-01 02:18:50|4308|4302|4308|4302|4308|4302|4308|4302|0
1727749140000|2024-10-01 02:19:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1727749150000|2024-10-01 02:19:10|4307.9|4301.9|4307.7|4301.7|4308|4302|4307.5|4301.5|0
1727749160000|2024-10-01 02:19:20|4308|4302|4308|4302|4308.2|4302.2|4308|4302|1
1727749190000|2024-10-01 02:19:50|||||||||1
1727749200000|2024-10-01 02:20:00|4308.3|4302.3|4308|4302|4308.7|4302.7|4308|4302|0
1727749210000|2024-10-01 02:20:10|4308.2|4302.2|4308|4302|4308.2|4302.2|4308|4302|0
1727749220000|2024-10-01 02:20:20|4307.7|4301.7|4308.2|4302.2|4308.2|4302.2|4307.7|4301.7|1
1727749230000|2024-10-01 02:20:30|4308|4302|4308|4302|4308|4302|4308|4302|0
1727749270000|2024-10-01 02:21:10|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|1
1727749280000|2024-10-01 02:21:20|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|3
1727749330000|2024-10-01 02:22:10|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.5|4301.5|0
1727749340000|2024-10-01 02:22:20|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1727749360000|2024-10-01 02:22:40|4307.7|4301.7|4308|4302|4308|4302|4307.7|4301.7|5
1727749400000|2024-10-01 02:23:20|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|3
1727749410000|2024-10-01 02:23:30|||||||||1
1727749420000|2024-10-01 02:23:40|4308|4302|4308|4302|4308|4302|4308|4302|1
1727749430000|2024-10-01 02:23:50|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|10
1727749480000|2024-10-01 02:24:40|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|1
1727749490000|2024-10-01 02:24:50|4307.7|4301.7|4305.5|4299.5|4307.7|4301.7|4305.5|4299.5|1
1727749500000|2024-10-01 02:25:00|4305.7|4299.7|4305.2|4299.2|4305.7|4299.7|4305|4299|6
1727749510000|2024-10-01 02:25:10|4305.4|4299.4|4305.7|4299.7|4305.7|4299.7|4305|4299|1
1727749520000|2024-10-01 02:25:20|4305.4|4299.4|4305|4299|4305.4|4299.4|4304.7|4298.7|4
1727749530000|2024-10-01 02:25:30|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4305.2|4299.2|0
1727749550000|2024-10-01 02:25:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|1
1727749560000|2024-10-01 02:26:00|4306|4300|4306.7|4300.7|4306.7|4300.7|4306|4300|1
1727749580000|2024-10-01 02:26:20|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1727749600000|2024-10-01 02:26:40|4306.7|4300.7|4307.4|4301.4|4307.4|4301.4|4306.7|4300.7|3
1727749620000|2024-10-01 02:27:00|4307.2|4301.2|4308.4|4302.4|4308.4|4302.4|4307.2|4301.2|2
1727749630000|2024-10-01 02:27:10|4307.7|4301.7|4308.4|4302.4|4308.4|4302.4|4307.7|4301.7|0
1727749670000|2024-10-01 02:27:50|4308|4302|4308.4|4302.4|4308.4|4302.4|4308|4302|0
1727749680000|2024-10-01 02:28:00|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1727749690000|2024-10-01 02:28:10|4308.4|4302.4|4308.7|4302.7|4308.7|4302.7|4308.4|4302.4|9
1727749700000|2024-10-01 02:28:20|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1727749720000|2024-10-01 02:28:40|4309|4303|4309.4|4303.4|4309.4|4303.4|4309|4303|0
1727749730000|2024-10-01 02:28:50|4309|4303|4309.2|4303.2|4309.2|4303.2|4309|4303|0
1727749740000|2024-10-01 02:29:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|1
1727749750000|2024-10-01 02:29:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1727749770000|2024-10-01 02:29:30|4309.4|4303.4|4309.7|4303.7|4309.7|4303.7|4309.4|4303.4|0
1727749780000|2024-10-01 02:29:40|4309.5|4303.5|4309.2|4303.2|4309.5|4303.5|4309.2|4303.2|0
1727749790000|2024-10-01 02:29:50|4308.5|4302.5|4306.5|4300.5|4308.5|4302.5|4306.5|4300.5|5
1727749800000|2024-10-01 02:30:00|4305.5|4299.5|4303.5|4297.5|4305.5|4299.5|4303.5|4297.5|29
1727749810000|2024-10-01 02:30:10|||||||||4
1727749820000|2024-10-01 02:30:20|||||||||1
1727749830000|2024-10-01 02:30:30|4308|4302|4308|4302|4308.7|4302.7|4307.7|4301.7|3
1727749840000|2024-10-01 02:30:40|4308.7|4302.7|4309|4303|4309.7|4303.7|4308.7|4302.7|0
1727749850000|2024-10-01 02:30:50|4309.4|4303.4|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1727749860000|2024-10-01 02:31:00|4309.2|4303.2|4310.7|4304.7|4310.7|4304.7|4309|4303|2
1727749870000|2024-10-01 02:31:10|4311|4305|4311|4305|4311|4305|4311|4305|0
1727749880000|2024-10-01 02:31:20|4310.7|4304.7|4311|4305|4311|4305|4310.7|4304.7|0
1727749890000|2024-10-01 02:31:30|4311.2|4305.2|4312.2|4306.2|4312.2|4306.2|4311.2|4305.2|0
1727749900000|2024-10-01 02:31:40|4312|4306|4312.2|4306.2|4312.2|4306.2|4312|4306|2
1727749910000|2024-10-01 02:31:50|4312.5|4306.5|4311.5|4305.5|4312.5|4306.5|4311.5|4305.5|0
1727749920000|2024-10-01 02:32:00|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|0
1727749930000|2024-10-01 02:32:10|4311.5|4305.5|4311|4305|4311.5|4305.5|4310.7|4304.7|3
1727749960000|2024-10-01 02:32:40|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1727749970000|2024-10-01 02:32:50|4310.2|4304.2|4311|4305|4311|4305|4310.2|4304.2|1
1727750010000|2024-10-01 02:33:30|4311.5|4305.5|4311.7|4305.7|4311.7|4305.7|4311.5|4305.5|0
1727750050000|2024-10-01 02:34:10|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|2
1727750100000|2024-10-01 02:35:00|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|0
1727750120000|2024-10-01 02:35:20|4311.2|4305.2|4311|4305|4311.2|4305.2|4311|4305|0
1727750180000|2024-10-01 02:36:20|4311.3|4305.3|4311.7|4305.7|4311.7|4305.7|4311.3|4305.3|0
1727750190000|2024-10-01 02:36:30|4312|4306|4312|4306|4312|4306|4312|4306|1
1727750200000|2024-10-01 02:36:40|4311.7|4305.7|4312|4306|4312|4306|4311.5|4305.5|1
1727750250000|2024-10-01 02:37:30|4311.7|4305.7|4311.5|4305.5|4311.7|4305.7|4311.5|4305.5|0
1727750270000|2024-10-01 02:37:50|4312|4306|4312|4306|4312|4306|4312|4306|0
1727750280000|2024-10-01 02:38:00|4315.2|4309.2|4315|4309|4315.2|4309.2|4314.7|4308.7|16
1727750290000|2024-10-01 02:38:10|4314.4|4308.4|4314.2|4308.2|4314.4|4308.4|4314|4308|0
1727750300000|2024-10-01 02:38:20|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727750340000|2024-10-01 02:39:00|4314|4308|4313|4307|4314|4308|4313|4307|2
1727750360000|2024-10-01 02:39:20|4313.2|4307.2|4314|4308|4314|4308|4313|4307|0
1727750370000|2024-10-01 02:39:30|4313.7|4307.7|4313|4307|4313.7|4307.7|4313|4307|0
1727750380000|2024-10-01 02:39:40|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|0
1727750390000|2024-10-01 02:39:50|4314|4308|4314.7|4308.7|4314.7|4308.7|4314|4308|0
1727750400000|2024-10-01 02:40:00|4315|4309|4315|4309|4315|4309|4315|4309|0
1727750450000|2024-10-01 02:40:50|4314|4308|4314|4308|4314|4308|4314|4308|1
1727750460000|2024-10-01 02:41:00|4314.2|4308.2|4314.2|4308.2|4314.4|4308.4|4314.2|4308.2|0
1727750470000|2024-10-01 02:41:10|4313|4307|4313.7|4307.7|4313.7|4307.7|4313|4307|0
1727750480000|2024-10-01 02:41:20|4313.4|4307.4|4313|4307|4313.4|4307.4|4313|4307|0
1727750490000|2024-10-01 02:41:30|4313.4|4307.4|4313|4307|4313.4|4307.4|4313|4307|0
1727750510000|2024-10-01 02:41:50|4312.5|4306.5|4312.7|4306.7|4313.2|4307.2|4312.5|4306.5|3
1727750520000|2024-10-01 02:42:00|4313|4307|4313|4307|4313|4307|4313|4307|1
1727750540000|2024-10-01 02:42:20|4313.2|4307.2|4313.2|4307.2|4313.4|4307.4|4313.2|4307.2|0
1727750550000|2024-10-01 02:42:30|4313.4|4307.4|4313.2|4307.2|4313.4|4307.4|4313.2|4307.2|0
1727750560000|2024-10-01 02:42:40|4312.9|4306.9|4312.7|4306.7|4312.9|4306.9|4312.7|4306.7|0
1727750570000|2024-10-01 02:42:50|4313|4307|4311.5|4305.5|4313|4307|4311.5|4305.5|8
1727750580000|2024-10-01 02:43:00|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.7|4305.7|0
1727750610000|2024-10-01 02:43:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1727750620000|2024-10-01 02:43:40|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1727750640000|2024-10-01 02:44:00|||||||||1
1727750680000|2024-10-01 02:44:40|4312.4|4306.4|4312.7|4306.7|4312.7|4306.7|4312.4|4306.4|0
1727750690000|2024-10-01 02:44:50|4312|4306|4312.7|4306.7|4312.7|4306.7|4312|4306|3
1727750700000|2024-10-01 02:45:00|4313|4307|4314|4308|4314.5|4308.5|4313|4307|9
1727750710000|2024-10-01 02:45:10|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727750730000|2024-10-01 02:45:30|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|1
1727750740000|2024-10-01 02:45:40|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1727750750000|2024-10-01 02:45:50|4314.7|4308.7|4315|4309|4315|4309|4314.5|4308.5|0
1727750760000|2024-10-01 02:46:00|4314.7|4308.7|4314.7|4308.7|4315|4309|4314.7|4308.7|0
1727750770000|2024-10-01 02:46:10|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|3
1727750780000|2024-10-01 02:46:20|4314.5|4308.5|4315|4309|4315|4309|4314.5|4308.5|0
1727750810000|2024-10-01 02:46:50|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1727750820000|2024-10-01 02:47:00|4315|4309|4315|4309|4315|4309|4315|4309|0
1727750840000|2024-10-01 02:47:20|4314|4308|4314|4308|4314|4308|4314|4308|1
1727750850000|2024-10-01 02:47:30|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727750860000|2024-10-01 02:47:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1727750890000|2024-10-01 02:48:10|4313|4307|4313|4307|4313|4307|4313|4307|0
1727750900000|2024-10-01 02:48:20|4313.2|4307.2|4313|4307|4313.2|4307.2|4313|4307|0
1727750950000|2024-10-01 02:49:10|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|1
1727750990000|2024-10-01 02:49:50|4312.9|4306.9|4314|4308|4314|4308|4312.9|4306.9|3
1727751000000|2024-10-01 02:50:00|4314.2|4308.2|4314.7|4308.7|4314.7|4308.7|4314.2|4308.2|0
1727751020000|2024-10-01 02:50:20|4314|4308|4314|4308|4314|4308|4314|4308|0
1727751030000|2024-10-01 02:50:30|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727751050000|2024-10-01 02:50:50|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1727751100000|2024-10-01 02:51:40|4313|4307|4314|4308|4314|4308|4313|4307|3
1727751110000|2024-10-01 02:51:50|4314.3|4308.3|4314.7|4308.7|4314.7|4308.7|4314.3|4308.3|0
1727751130000|2024-10-01 02:52:10|4314|4308|4314|4308|4314|4308|4314|4308|1
1727751140000|2024-10-01 02:52:20|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727751190000|2024-10-01 02:53:10|4313|4307|4313|4307|4313.2|4307.2|4313|4307|0
1727751200000|2024-10-01 02:53:20|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1727751220000|2024-10-01 02:53:40|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|2
1727751240000|2024-10-01 02:54:00|||||||||4
1727751260000|2024-10-01 02:54:20|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4
1727751310000|2024-10-01 02:55:10|4313|4307|4312.7|4306.7|4313|4307|4312.7|4306.7|0
1727751320000|2024-10-01 02:55:20|4312.5|4306.5|4311.7|4305.7|4312.5|4306.5|4311.7|4305.7|2
1727751330000|2024-10-01 02:55:30|4311|4305|4311.4|4305.4|4311.4|4305.4|4311|4305|1
1727751350000|2024-10-01 02:55:50|4310|4304|4310|4304|4310|4304|4310|4304|6
1727751360000|2024-10-01 02:56:00|4308.7|4302.7|4304.4|4298.4|4308.7|4302.7|4304.4|4298.4|44
1727751370000|2024-10-01 02:56:10|4302.8|4296.8|4302.7|4296.7|4302.8|4296.8|4302.3|4296.3|24
1727751380000|2024-10-01 02:56:20|4303.1|4297.1|4300.3|4294.3|4303.4|4297.4|4300.1|4294.1|11
1727751390000|2024-10-01 02:56:30|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4299.1|4293.1|6
1727751400000|2024-10-01 02:56:40|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|1
1727751410000|2024-10-01 02:56:50|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|2
1727751420000|2024-10-01 02:57:00|4301.6|4295.6|4301.1|4295.1|4301.8|4295.8|4301.1|4295.1|2
1727751430000|2024-10-01 02:57:10|4301.6|4295.6|4301.4|4295.4|4301.6|4295.6|4301.4|4295.4|1
1727751440000|2024-10-01 02:57:20|4301.6|4295.6|4301.6|4295.6|4301.8|4295.8|4301.6|4295.6|0
1727751450000|2024-10-01 02:57:30|4302.1|4296.1|4301.1|4295.1|4302.4|4296.4|4301.1|4295.1|2
1727751460000|2024-10-01 02:57:40|4301.4|4295.4|4300.8|4294.8|4301.4|4295.4|4300.8|4294.8|2
1727751470000|2024-10-01 02:57:50|||||||||1
1727751480000|2024-10-01 02:58:00|4300.1|4294.1|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|0
1727751490000|2024-10-01 02:58:10|4299.1|4293.1|4299.3|4293.3|4299.3|4293.3|4299.1|4293.1|3
1727751500000|2024-10-01 02:58:20|4299|4293|4299.3|4293.3|4299.3|4293.3|4299|4293|6
1727751510000|2024-10-01 02:58:30|4299.1|4293.1|4298.8|4292.8|4299.1|4293.1|4298.8|4292.8|3
1727751520000|2024-10-01 02:58:40|4298.3|4292.3|4298.5|4292.5|4298.8|4292.8|4298.3|4292.3|1
1727751530000|2024-10-01 02:58:50|4298.3|4292.3|4298|4292|4298.5|4292.5|4297.8|4291.8|1
1727751540000|2024-10-01 02:59:00|4297.8|4291.8|4297.8|4291.8|4298|4292|4297.5|4291.5|3
1727751550000|2024-10-01 02:59:10|4297.5|4291.5|4296.8|4290.8|4297.5|4291.5|4296.8|4290.8|2
1727751560000|2024-10-01 02:59:20|||||||||1
1727751580000|2024-10-01 02:59:40|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|0
1727751600000|2024-10-01 03:00:00|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1727751610000|2024-10-01 03:00:10|4297.1|4291.1|4297.8|4291.8|4297.8|4291.8|4297.1|4291.1|0
1727751630000|2024-10-01 03:00:30|4297.5|4291.5|4297.8|4291.8|4297.8|4291.8|4297.1|4291.1|1
1727751640000|2024-10-01 03:00:40|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|1
1727751650000|2024-10-01 03:00:50|4296.1|4290.1|4294.1|4288.1|4296.4|4290.4|4294.1|4288.1|15
1727751660000|2024-10-01 03:01:00|4293.6|4287.6|4293.8|4287.8|4293.8|4287.8|4293.6|4287.6|13
1727751670000|2024-10-01 03:01:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1727751680000|2024-10-01 03:01:20|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|1
1727751690000|2024-10-01 03:01:30|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|3
1727751700000|2024-10-01 03:01:40|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1727751720000|2024-10-01 03:02:00|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|3
1727751730000|2024-10-01 03:02:10|4294.4|4288.4|4294.8|4288.8|4294.8|4288.8|4294.4|4288.4|1
1727751750000|2024-10-01 03:02:30|4295.1|4289.1|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|1
1727751760000|2024-10-01 03:02:40|4293.3|4287.3|4293.1|4287.1|4293.3|4287.3|4293.1|4287.1|4
1727751810000|2024-10-01 03:03:30|||||||||2
1727751820000|2024-10-01 03:03:40|||||||||1
1727751860000|2024-10-01 03:04:20|4293.3|4287.3|4293.1|4287.1|4293.3|4287.3|4293.1|4287.1|3
1727751870000|2024-10-01 03:04:30|4292.9|4286.9|4293.1|4287.1|4293.1|4287.1|4292.9|4286.9|1
1727751920000|2024-10-01 03:05:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1727751930000|2024-10-01 03:05:30|4293.1|4287.1|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|9
1727751940000|2024-10-01 03:05:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|5
1727751960000|2024-10-01 03:06:00|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1727751970000|2024-10-01 03:06:10|4292.4|4286.4|4292.1|4286.1|4292.4|4286.4|4292.1|4286.1|0
1727751980000|2024-10-01 03:06:20|||||||||1
1727751990000|2024-10-01 03:06:30|||||||||1
1727752010000|2024-10-01 03:06:50|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|10
1727752020000|2024-10-01 03:07:00|||||||||1
1727752030000|2024-10-01 03:07:10|4293.1|4287.1|4293.4|4287.4|4293.9|4287.9|4293.1|4287.1|2
1727752040000|2024-10-01 03:07:20|4293.7|4287.7|4292.9|4286.9|4293.7|4287.7|4292.9|4286.9|1
1727752050000|2024-10-01 03:07:30|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|0
1727752090000|2024-10-01 03:08:10|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1727752120000|2024-10-01 03:08:40|4293.6|4287.6|4293.9|4287.9|4293.9|4287.9|4293.6|4287.6|10
1727752130000|2024-10-01 03:08:50|4293.1|4287.1|4293.9|4287.9|4293.9|4287.9|4293.1|4287.1|2
1727752140000|2024-10-01 03:09:00|4293.7|4287.7|4295.9|4289.9|4295.9|4289.9|4293.4|4287.4|2
1727752150000|2024-10-01 03:09:10|||||||||1
1727752160000|2024-10-01 03:09:20|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|1
1727752180000|2024-10-01 03:09:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|3
1727752200000|2024-10-01 03:10:00|4295.7|4289.7|4296.1|4290.1|4296.1|4290.1|4295.4|4289.4|2
1727752220000|2024-10-01 03:10:20|4295.9|4289.9|4296.1|4290.1|4296.4|4290.4|4295.9|4289.9|3
1727752230000|2024-10-01 03:10:30|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|1
1727752270000|2024-10-01 03:11:10|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1727752280000|2024-10-01 03:11:20|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1727752300000|2024-10-01 03:11:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|2
1727752310000|2024-10-01 03:11:50|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1727752320000|2024-10-01 03:12:00|4295.4|4289.4|4294.4|4288.4|4295.4|4289.4|4294.4|4288.4|3
1727752340000|2024-10-01 03:12:20|4294.9|4288.9|4295.1|4289.1|4295.1|4289.1|4294.9|4288.9|0
1727752360000|2024-10-01 03:12:40|4294.4|4288.4|4295.1|4289.1|4295.1|4289.1|4294.4|4288.4|5
1727752370000|2024-10-01 03:12:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|2
1727752380000|2024-10-01 03:13:00|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1727752390000|2024-10-01 03:13:10|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1727752400000|2024-10-01 03:13:20|4295.1|4289.1|4295.9|4289.9|4295.9|4289.9|4295.1|4289.1|3
1727752470000|2024-10-01 03:14:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1727752490000|2024-10-01 03:14:50|4295.1|4289.1|4295.1|4289.1|4295.4|4289.4|4295.1|4289.1|0
1727752530000|2024-10-01 03:15:30|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1727752550000|2024-10-01 03:15:50|4295.1|4289.1|4294.9|4288.9|4295.1|4289.1|4294.9|4288.9|2
1727752580000|2024-10-01 03:16:20|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1727752600000|2024-10-01 03:16:40|4295.7|4289.7|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|0
1727752620000|2024-10-01 03:17:00|4295.7|4289.7|4295.1|4289.1|4295.7|4289.7|4295.1|4289.1|1
1727752640000|2024-10-01 03:17:20|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|2
1727752650000|2024-10-01 03:17:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1727752690000|2024-10-01 03:18:10|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|1
1727752790000|2024-10-01 03:19:50|4296.7|4290.7|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|0
1727752810000|2024-10-01 03:20:10|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1727752850000|2024-10-01 03:20:50|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1727752880000|2024-10-01 03:21:20|4296.1|4290.1|4295.9|4289.9|4296.1|4290.1|4295.9|4289.9|0
1727752890000|2024-10-01 03:21:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|1
1727752900000|2024-10-01 03:21:40|4296.7|4290.7|4296.9|4290.9|4296.9|4290.9|4296.7|4290.7|0
1727752970000|2024-10-01 03:22:50|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|1
1727752980000|2024-10-01 03:23:00|4297.6|4291.6|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|1
1727753000000|2024-10-01 03:23:20|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4296.9|4290.9|0
1727753010000|2024-10-01 03:23:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1727753060000|2024-10-01 03:24:20|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1727753070000|2024-10-01 03:24:30|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|1
1727753080000|2024-10-01 03:24:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|5
1727753090000|2024-10-01 03:24:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1727753100000|2024-10-01 03:25:00|4296.9|4290.9|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|2
1727753110000|2024-10-01 03:25:10|4296.9|4290.9|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|6
1727753120000|2024-10-01 03:25:20|4296.7|4290.7|4297.1|4291.1|4297.1|4291.1|4296.7|4290.7|0
1727753140000|2024-10-01 03:25:40|4296.9|4290.9|4296.9|4290.9|4297.1|4291.1|4296.9|4290.9|0
1727753150000|2024-10-01 03:25:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1727753160000|2024-10-01 03:26:00|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1727753170000|2024-10-01 03:26:10|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|1
1727753240000|2024-10-01 03:27:20|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1727753300000|2024-10-01 03:28:20|4296.6|4290.6|4296.4|4290.4|4296.6|4290.6|4296.4|4290.4|2
1727753310000|2024-10-01 03:28:30|4296.1|4290.1|4295.9|4289.9|4296.1|4290.1|4295.9|4289.9|0
1727753320000|2024-10-01 03:28:40|4296.1|4290.1|4295.9|4289.9|4296.1|4290.1|4295.9|4289.9|0
1727753330000|2024-10-01 03:28:50|4295.4|4289.4|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|7
1727753340000|2024-10-01 03:29:00|4295.4|4289.4|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|2
1727753350000|2024-10-01 03:29:10|4296.1|4290.1|4296.1|4290.1|4296.4|4290.4|4296.1|4290.1|1
1727753360000|2024-10-01 03:29:20|4296.4|4290.4|4296.1|4290.1|4296.4|4290.4|4296.1|4290.1|0
1727753370000|2024-10-01 03:29:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|1
1727753380000|2024-10-01 03:29:40|||||||||1
1727753390000|2024-10-01 03:29:50|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1727753400000|2024-10-01 03:30:00|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|2
1727753410000|2024-10-01 03:30:10|4296.6|4290.6|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|0
1727753420000|2024-10-01 03:30:20|4295.9|4289.9|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|3
1727753430000|2024-10-01 03:30:30|4295.6|4289.6|4294.4|4288.4|4295.6|4289.6|4294.4|4288.4|2
1727753440000|2024-10-01 03:30:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1727753480000|2024-10-01 03:31:20|4295.7|4289.7|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|0
1727753510000|2024-10-01 03:31:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|2
1727753520000|2024-10-01 03:32:00|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1727753540000|2024-10-01 03:32:20|4295.9|4289.9|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|0
1727753600000|2024-10-01 03:33:20|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|8
1727753660000|2024-10-01 03:34:20|4295.7|4289.7|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|0
1727753700000|2024-10-01 03:35:00|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|2
1727753710000|2024-10-01 03:35:10|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|1
1727753770000|2024-10-01 03:36:10|4296.1|4290.1|4295.9|4289.9|4296.1|4290.1|4295.9|4289.9|1
1727753820000|2024-10-01 03:37:00|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|2
1727753830000|2024-10-01 03:37:10|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1727753870000|2024-10-01 03:37:50|||||||||1
1727753910000|2024-10-01 03:38:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|2
1727753930000|2024-10-01 03:38:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1727753940000|2024-10-01 03:39:00|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1727753980000|2024-10-01 03:39:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1727754040000|2024-10-01 03:40:40|4295.1|4289.1|4294.7|4288.7|4295.1|4289.1|4294.7|4288.7|0
1727754060000|2024-10-01 03:41:00|4294.4|4288.4|4294.7|4288.7|4294.7|4288.7|4294.4|4288.4|1
1727754070000|2024-10-01 03:41:10|4294.5|4288.5|4294.7|4288.7|4294.7|4288.7|4294.5|4288.5|0
1727754110000|2024-10-01 03:41:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|1
1727754120000|2024-10-01 03:42:00|4294.2|4288.2|4294.7|4288.7|4295.4|4289.4|4294.2|4288.2|1
1727754130000|2024-10-01 03:42:10|4294.9|4288.9|4294.7|4288.7|4294.9|4288.9|4294.7|4288.7|0
1727754140000|2024-10-01 03:42:20|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1727754150000|2024-10-01 03:42:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1727754160000|2024-10-01 03:42:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1727754170000|2024-10-01 03:42:50|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1727754180000|2024-10-01 03:43:00|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1727754200000|2024-10-01 03:43:20|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1727754210000|2024-10-01 03:43:30|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1727754240000|2024-10-01 03:44:00|4295.7|4289.7|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|3
1727754250000|2024-10-01 03:44:10|4295.7|4289.7|4295.1|4289.1|4295.7|4289.7|4294.9|4288.9|0
1727754290000|2024-10-01 03:44:50|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|3
1727754300000|2024-10-01 03:45:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1727754310000|2024-10-01 03:45:10|4294.9|4288.9|4295|4289|4295.4|4289.4|4294.9|4288.9|1
1727754330000|2024-10-01 03:45:30|4295.2|4289.2|4295.9|4289.9|4295.9|4289.9|4295.2|4289.2|0
1727754340000|2024-10-01 03:45:40|4295.7|4289.7|4294.7|4288.7|4295.7|4289.7|4294.7|4288.7|10
1727754370000|2024-10-01 03:46:10|4295.9|4289.9|4295.7|4289.7|4295.9|4289.9|4295.7|4289.7|3
1727754380000|2024-10-01 03:46:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1727754400000|2024-10-01 03:46:40|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1727754410000|2024-10-01 03:46:50|4296.1|4290.1|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|0
1727754420000|2024-10-01 03:47:00|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|1
1727754430000|2024-10-01 03:47:10|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1727754440000|2024-10-01 03:47:20|4296.1|4290.1|4295.7|4289.7|4296.1|4290.1|4295.7|4289.7|1
1727754450000|2024-10-01 03:47:30|4295.9|4289.9|4296.1|4290.1|4296.1|4290.1|4295.9|4289.9|6
1727754460000|2024-10-01 03:47:40|4295.9|4289.9|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|1
1727754480000|2024-10-01 03:48:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1727754520000|2024-10-01 03:48:40|4296.4|4290.4|4296.4|4290.4|4296.7|4290.7|4296.4|4290.4|0
1727754530000|2024-10-01 03:48:50|4296.7|4290.7|4295.9|4289.9|4296.7|4290.7|4295.7|4289.7|0
1727754540000|2024-10-01 03:49:00|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1727754550000|2024-10-01 03:49:10|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1727754580000|2024-10-01 03:49:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.4|4290.4|1
1727754590000|2024-10-01 03:49:50|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|11
1727754600000|2024-10-01 03:50:00|4296.7|4290.7|4296.9|4290.9|4296.9|4290.9|4296.7|4290.7|0
1727754630000|2024-10-01 03:50:30|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1727754640000|2024-10-01 03:50:40|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|9
1727754660000|2024-10-01 03:51:00|4300.7|4294.7|4301.2|4295.2|4301.4|4295.4|4300.7|4294.7|2
1727754670000|2024-10-01 03:51:10|4301.4|4295.4|4301.2|4295.2|4301.4|4295.4|4301.2|4295.2|0
1727754690000|2024-10-01 03:51:30|4301|4295|4301|4295|4301|4295|4300.7|4294.7|0
1727754700000|2024-10-01 03:51:40|4300.7|4294.7|4299.7|4293.7|4300.7|4294.7|4299.4|4293.4|2
1727754710000|2024-10-01 03:51:50|4300|4294|4300.4|4294.4|4300.4|4294.4|4300|4294|0
1727754720000|2024-10-01 03:52:00|4300.7|4294.7|4300.4|4294.4|4300.7|4294.7|4300.4|4294.4|0
1727754740000|2024-10-01 03:52:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1727754760000|2024-10-01 03:52:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1727754770000|2024-10-01 03:52:50|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4
1727754780000|2024-10-01 03:53:00|||||||||1
1727754790000|2024-10-01 03:53:10|4300.3|4294.3|4300.4|4294.4|4300.4|4294.4|4300.1|4294.1|8
1727754820000|2024-10-01 03:53:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1727754830000|2024-10-01 03:53:50|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|0
1727754840000|2024-10-01 03:54:00|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|0
1727754850000|2024-10-01 03:54:10|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1727754860000|2024-10-01 03:54:20|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|0
1727754890000|2024-10-01 03:54:50|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|1
1727754900000|2024-10-01 03:55:00|4302.4|4296.4|4303.4|4297.4|4303.4|4297.4|4302.4|4296.4|7
1727754930000|2024-10-01 03:55:30|4303.2|4297.2|4302.7|4296.7|4303.4|4297.4|4302.7|4296.7|0
1727754940000|2024-10-01 03:55:40|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|0
1727754950000|2024-10-01 03:55:50|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1727754970000|2024-10-01 03:56:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|2
1727754980000|2024-10-01 03:56:20|4303.2|4297.2|4302.9|4296.9|4303.2|4297.2|4302.9|4296.9|0
1727754990000|2024-10-01 03:56:30|4303.1|4297.1|4303.4|4297.4|4303.4|4297.4|4303.1|4297.1|0
1727755000000|2024-10-01 03:56:40|4303.1|4297.1|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|0
1727755010000|2024-10-01 03:56:50|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|5
1727755020000|2024-10-01 03:57:00|4304.2|4298.2|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|0
1727755050000|2024-10-01 03:57:30|4304.2|4298.2|4304.2|4298.2|4304.4|4298.4|4304.2|4298.2|1
1727755060000|2024-10-01 03:57:40|4304.4|4298.4|4303.4|4297.4|4304.4|4298.4|4303.4|4297.4|0
1727755110000|2024-10-01 03:58:30|4303.1|4297.1|4302.9|4296.9|4303.1|4297.1|4302.9|4296.9|0
1727755120000|2024-10-01 03:58:40|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|0
1727755140000|2024-10-01 03:59:00|4302.9|4296.9|4302.7|4296.7|4302.9|4296.9|4302.7|4296.7|0
1727755150000|2024-10-01 03:59:10|4303.7|4297.7|4303.4|4297.4|4303.7|4297.7|4303.4|4297.4|1
1727755170000|2024-10-01 03:59:30|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4302.7|4296.7|4
1727755180000|2024-10-01 03:59:40|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|5
1727755190000|2024-10-01 03:59:50|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1727755210000|2024-10-01 04:00:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1727755230000|2024-10-01 04:00:30|4302.1|4296.1|4301.7|4295.7|4302.1|4296.1|4301.7|4295.7|0
1727755240000|2024-10-01 04:00:40|4302.1|4296.1|4301.9|4295.9|4302.1|4296.1|4301.9|4295.9|0
1727755250000|2024-10-01 04:00:50|4301.7|4295.7|4301.1|4295.1|4301.7|4295.7|4301.1|4295.1|1
1727755260000|2024-10-01 04:01:00|||||||||1
1727755270000|2024-10-01 04:01:10|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1727755290000|2024-10-01 04:01:30|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|0
1727755330000|2024-10-01 04:02:10|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|2
1727755420000|2024-10-01 04:03:40|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1727755430000|2024-10-01 04:03:50|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1727755450000|2024-10-01 04:04:10|4301.7|4295.7|4301.6|4295.6|4301.9|4295.9|4301.6|4295.6|0
1727755470000|2024-10-01 04:04:30|4301.9|4295.9|4301.9|4295.9|4302.1|4296.1|4301.9|4295.9|0
1727755560000|2024-10-01 04:06:00|4301.4|4295.4|4301.1|4295.1|4301.4|4295.4|4301.1|4295.1|0
1727755580000|2024-10-01 04:06:20|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|1
1727755620000|2024-10-01 04:07:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1727755630000|2024-10-01 04:07:10|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|0
1727755710000|2024-10-01 04:08:30|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|2
1727755720000|2024-10-01 04:08:40|4300.4|4294.4|4299.7|4293.7|4300.4|4294.4|4299.7|4293.7|9
1727755730000|2024-10-01 04:08:50|4299.1|4293.1|4298.9|4292.9|4299.1|4293.1|4298.9|4292.9|3
1727755740000|2024-10-01 04:09:00|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|2
1727755760000|2024-10-01 04:09:20|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1727755780000|2024-10-01 04:09:40|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|1
1727755790000|2024-10-01 04:09:50|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1727755800000|2024-10-01 04:10:00|4299.4|4293.4|4299.1|4293.1|4299.4|4293.4|4298.9|4292.9|1
1727755810000|2024-10-01 04:10:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.7|4292.7|0
1727755830000|2024-10-01 04:10:30|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1727755890000|2024-10-01 04:11:30|4298.9|4292.9|4299.4|4293.4|4299.7|4293.7|4298.9|4292.9|1
1727755970000|2024-10-01 04:12:50|4299|4293|4298.7|4292.7|4299.7|4293.7|4298.6|4292.6|1
1727755980000|2024-10-01 04:13:00|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|0
1727755990000|2024-10-01 04:13:10|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|0
1727756010000|2024-10-01 04:13:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1727756020000|2024-10-01 04:13:40|4298.7|4292.7|4298.9|4292.9|4298.9|4292.9|4298.7|4292.7|0
1727756050000|2024-10-01 04:14:10|4299.1|4293.1|4298.7|4292.7|4299.1|4293.1|4298.7|4292.7|0
1727756080000|2024-10-01 04:14:40|4298.5|4292.5|4298.1|4292.1|4298.5|4292.5|4297.9|4291.9|1
1727756090000|2024-10-01 04:14:50|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.1|4291.1|1
1727756100000|2024-10-01 04:15:00|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|1
1727756110000|2024-10-01 04:15:10|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|0
1727756130000|2024-10-01 04:15:30|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|1
1727756150000|2024-10-01 04:15:50|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|0
1727756170000|2024-10-01 04:16:10|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4296.9|4290.9|0
1727756180000|2024-10-01 04:16:20|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1727756210000|2024-10-01 04:16:50|4297.7|4291.7|4298.1|4292.1|4298.1|4292.1|4297.7|4291.7|0
1727756230000|2024-10-01 04:17:10|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|1
1727756240000|2024-10-01 04:17:20|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1727756300000|2024-10-01 04:18:20|4297.9|4291.9|4298.1|4292.1|4298.1|4292.1|4297.9|4291.9|1
1727756310000|2024-10-01 04:18:30|||||||||1
1727756320000|2024-10-01 04:18:40|4297.9|4291.9|4298.1|4292.1|4298.1|4292.1|4297.9|4291.9|0
1727756330000|2024-10-01 04:18:50|||||||||13
1727756360000|2024-10-01 04:19:20|||||||||3
1727756390000|2024-10-01 04:19:50|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|8
1727756400000|2024-10-01 04:20:00|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|0
1727756530000|2024-10-01 04:22:10|4299.9|4293.9|4300.1|4294.1|4300.1|4294.1|4299.9|4293.9|1
1727756560000|2024-10-01 04:22:40|||||||||1
1727756580000|2024-10-01 04:23:00|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1727756600000|2024-10-01 04:23:20|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|3
1727756610000|2024-10-01 04:23:30|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.1|4295.1|0
1727756620000|2024-10-01 04:23:40|4301.1|4295.1|4300.1|4294.1|4301.1|4295.1|4299.9|4293.9|0
1727756650000|2024-10-01 04:24:10|4298.9|4292.9|4299.1|4293.1|4299.1|4293.1|4298.6|4292.6|2
1727756710000|2024-10-01 04:25:10|||||||||1
1727756740000|2024-10-01 04:25:40|4299.9|4293.9|4299.4|4293.4|4300.1|4294.1|4299.4|4293.4|2
1727756770000|2024-10-01 04:26:10|4299.6|4293.6|4299.4|4293.4|4300.1|4294.1|4299.4|4293.4|0
1727756810000|2024-10-01 04:26:50|4299.9|4293.9|4300.1|4294.1|4300.1|4294.1|4299.9|4293.9|0
1727756820000|2024-10-01 04:27:00|4299.9|4293.9|4300.9|4294.9|4300.9|4294.9|4299.9|4293.9|0
1727756830000|2024-10-01 04:27:10|4300.6|4294.6|4300.4|4294.4|4300.6|4294.6|4300.4|4294.4|0
1727756840000|2024-10-01 04:27:20|4300.1|4294.1|4299.4|4293.4|4300.1|4294.1|4299.4|4293.4|0
1727756850000|2024-10-01 04:27:30|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1727756870000|2024-10-01 04:27:50|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|0
1727756880000|2024-10-01 04:28:00|4299.9|4293.9|4300.1|4294.1|4300.1|4294.1|4299.9|4293.9|0
1727756890000|2024-10-01 04:28:10|4299.9|4293.9|4300.4|4294.4|4300.4|4294.4|4299.9|4293.9|0
1727756990000|2024-10-01 04:29:50|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|0
1727757070000|2024-10-01 04:31:10|||||||||1
1727757120000|2024-10-01 04:32:00|4300.2|4294.2|4299.9|4293.9|4300.2|4294.2|4299.9|4293.9|0
1727757130000|2024-10-01 04:32:10|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|3
1727757180000|2024-10-01 04:33:00|4299.1|4293.1|4298.9|4292.9|4299.1|4293.1|4298.9|4292.9|0
1727757190000|2024-10-01 04:33:10|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1727757200000|2024-10-01 04:33:20|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1727757210000|2024-10-01 04:33:30|4299.1|4293.1|4298.9|4292.9|4299.1|4293.1|4298.9|4292.9|0
1727757230000|2024-10-01 04:33:50|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|2
1727757240000|2024-10-01 04:34:00|4297.9|4291.9|4297.9|4291.9|4298.1|4292.1|4297.9|4291.9|2
1727757250000|2024-10-01 04:34:10|4297.7|4291.7|4296.7|4290.7|4297.7|4291.7|4295.8|4289.8|5
1727757270000|2024-10-01 04:34:30|4296.4|4290.4|4296.1|4290.1|4296.4|4290.4|4296.1|4290.1|1
1727757280000|2024-10-01 04:34:40|4295.7|4289.7|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|2
1727757290000|2024-10-01 04:34:50|4296.1|4290.1|4295.9|4289.9|4296.1|4290.1|4295.9|4289.9|1
1727757300000|2024-10-01 04:35:00|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4295.9|4289.9|0
1727757310000|2024-10-01 04:35:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1727757330000|2024-10-01 04:35:30|4295.4|4289.4|4294.4|4288.4|4295.4|4289.4|4294.4|4288.4|2
1727757340000|2024-10-01 04:35:40|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|3
1727757350000|2024-10-01 04:35:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|1
1727757390000|2024-10-01 04:36:30|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|1
1727757400000|2024-10-01 04:36:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1727757430000|2024-10-01 04:37:10|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1727757440000|2024-10-01 04:37:20|4293.7|4287.7|4292.4|4286.4|4293.7|4287.7|4292.4|4286.4|5
1727757450000|2024-10-01 04:37:30|||||||||1
1727757470000|2024-10-01 04:37:50|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1727757490000|2024-10-01 04:38:10|4291.9|4285.9|4292.1|4286.1|4292.1|4286.1|4291.9|4285.9|21
1727757510000|2024-10-01 04:38:30|4293.6|4287.6|4293.4|4287.4|4293.6|4287.6|4293.4|4287.4|4
1727757520000|2024-10-01 04:38:40|4293.7|4287.7|4293.4|4287.4|4293.7|4287.7|4293.4|4287.4|1
1727757540000|2024-10-01 04:39:00|4293.1|4287.1|4293.4|4287.4|4293.4|4287.4|4293.1|4287.1|1
1727757570000|2024-10-01 04:39:30|4293.9|4287.9|4293.7|4287.7|4293.9|4287.9|4293.7|4287.7|1
1727757600000|2024-10-01 04:40:00|4293.4|4287.4|4293.7|4287.7|4293.7|4287.7|4293.4|4287.4|3
1727757610000|2024-10-01 04:40:10|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|2
1727757660000|2024-10-01 04:41:00|4295|4289|4295|4289|4295|4289|4295|4289|0
1727757670000|2024-10-01 04:41:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1727757710000|2024-10-01 04:41:50|4298.4|4292.4|4298.4|4292.4|4299.1|4293.1|4298.4|4292.4|3
1727757720000|2024-10-01 04:42:00|4298.7|4292.7|4300.4|4294.4|4300.4|4294.4|4298.7|4292.7|6
1727757730000|2024-10-01 04:42:10|4300.1|4294.1|4301.7|4295.7|4301.7|4295.7|4299.9|4293.9|3
1727757740000|2024-10-01 04:42:20|4301.9|4295.9|4301.7|4295.7|4301.9|4295.9|4301.7|4295.7|0
1727757790000|2024-10-01 04:43:10|4301.2|4295.2|4300.6|4294.6|4301.2|4295.2|4300.6|4294.6|2
1727757830000|2024-10-01 04:43:50|4300.9|4294.9|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|0
1727757840000|2024-10-01 04:44:00|4300.7|4294.7|4300.4|4294.4|4300.7|4294.7|4300.4|4294.4|0
1727757880000|2024-10-01 04:44:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1727757920000|2024-10-01 04:45:20|4301.1|4295.1|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|3
1727757950000|2024-10-01 04:45:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|1
1727757970000|2024-10-01 04:46:10|4301.4|4295.4|4301.7|4295.7|4301.7|4295.7|4301.4|4295.4|1
1727757980000|2024-10-01 04:46:20|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1727757990000|2024-10-01 04:46:30|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1727758000000|2024-10-01 04:46:40|4302|4296|4302|4296|4302|4296|4302|4296|0
1727758020000|2024-10-01 04:47:00|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1727758050000|2024-10-01 04:47:30|4301.7|4295.7|4302.4|4296.4|4302.4|4296.4|4301.7|4295.7|0
1727758060000|2024-10-01 04:47:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1727758090000|2024-10-01 04:48:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1727758110000|2024-10-01 04:48:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1727758140000|2024-10-01 04:49:00|4302.4|4296.4|4303.4|4297.4|4303.4|4297.4|4302.4|4296.4|2
1727758170000|2024-10-01 04:49:30|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1727758190000|2024-10-01 04:49:50|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1727758230000|2024-10-01 04:50:30|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4
1727758240000|2024-10-01 04:50:40|4303.7|4297.7|4304|4298|4304|4298|4303.7|4297.7|0
1727758310000|2024-10-01 04:51:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1727758320000|2024-10-01 04:52:00|4304.4|4298.4|4303.4|4297.4|4304.4|4298.4|4303|4297|4
1727758330000|2024-10-01 04:52:10|4303.7|4297.7|4303.4|4297.4|4303.7|4297.7|4303.4|4297.4|3
1727758350000|2024-10-01 04:52:30|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1727758370000|2024-10-01 04:52:50|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|1
1727758390000|2024-10-01 04:53:10|4303.2|4297.2|4303.4|4297.4|4303.4|4297.4|4303.2|4297.2|1
1727758420000|2024-10-01 04:53:40|4303.7|4297.7|4304|4298|4304.2|4298.2|4303.7|4297.7|1
1727758450000|2024-10-01 04:54:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1727758460000|2024-10-01 04:54:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1727758560000|2024-10-01 04:56:00|4303.4|4297.4|4303.7|4297.7|4303.7|4297.7|4303.4|4297.4|1
1727758570000|2024-10-01 04:56:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1727758600000|2024-10-01 04:56:40|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|0
1727758670000|2024-10-01 04:57:50|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1727758680000|2024-10-01 04:58:00|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1727758760000|2024-10-01 04:59:20|4303.9|4297.9|4303.7|4297.7|4303.9|4297.9|4303.7|4297.7|0
1727758820000|2024-10-01 05:00:20|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1727758850000|2024-10-01 05:00:50|4303.7|4297.7|4303.4|4297.4|4303.7|4297.7|4303.4|4297.4|1
1727758910000|2024-10-01 05:01:50|4303.1|4297.1|4302.7|4296.7|4303.1|4297.1|4302.7|4296.7|0
1727758920000|2024-10-01 05:02:00|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1727758930000|2024-10-01 05:02:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1727758940000|2024-10-01 05:02:20|4302.4|4296.4|4302.7|4296.7|4302.7|4296.7|4302.4|4296.4|0
1727759010000|2024-10-01 05:03:30|4302.9|4296.9|4303.1|4297.1|4303.1|4297.1|4302.9|4296.9|0
1727759020000|2024-10-01 05:03:40|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1727759040000|2024-10-01 05:04:00|4303.1|4297.1|4303.4|4297.4|4303.4|4297.4|4303.1|4297.1|3
1727759080000|2024-10-01 05:04:40|4302.9|4296.9|4303.2|4297.2|4303.2|4297.2|4302.9|4296.9|1
1727759100000|2024-10-01 05:05:00|4303.4|4297.4|4303.7|4297.7|4303.7|4297.7|4303.4|4297.4|1
1727759130000|2024-10-01 05:05:30|4303.4|4297.4|4303.2|4297.2|4303.4|4297.4|4303.2|4297.2|1
1727759140000|2024-10-01 05:05:40|4303|4297|4303|4297|4303|4297|4303|4297|0
1727759160000|2024-10-01 05:06:00|4302.7|4296.7|4303.4|4297.4|4303.4|4297.4|4301.7|4295.7|7
1727759190000|2024-10-01 05:06:30|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.9|4297.9|1
1727759210000|2024-10-01 05:06:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1727759260000|2024-10-01 05:07:40|4305.4|4299.4|4306.7|4300.7|4307|4301|4305.4|4299.4|3
1727759280000|2024-10-01 05:08:00|4307.1|4301.1|4306.9|4300.9|4307.1|4301.1|4306.7|4300.7|1
1727759300000|2024-10-01 05:08:20|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|0
1727759310000|2024-10-01 05:08:30|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1727759320000|2024-10-01 05:08:40|4306.4|4300.4|4306.2|4300.2|4306.4|4300.4|4306.2|4300.2|2
1727759340000|2024-10-01 05:09:00|4306|4300|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|0
1727759350000|2024-10-01 05:09:10|4306|4300|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|3
1727759360000|2024-10-01 05:09:20|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1727759370000|2024-10-01 05:09:30|4306.5|4300.5|4306.7|4300.7|4306.7|4300.7|4305.7|4299.7|5
1727759390000|2024-10-01 05:09:50|4306.4|4300.4|4305.7|4299.7|4306.4|4300.4|4305.7|4299.7|0
1727759400000|2024-10-01 05:10:00|4306.7|4300.7|4307.4|4301.4|4307.7|4301.7|4306.7|4300.7|2
1727759420000|2024-10-01 05:10:20|4307|4301|4307.4|4301.4|4307.4|4301.4|4307|4301|0
1727759460000|2024-10-01 05:11:00|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1727759520000|2024-10-01 05:12:00|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1727759540000|2024-10-01 05:12:20|4307.7|4301.7|4308.4|4302.4|4308.4|4302.4|4307.7|4301.7|2
1727759550000|2024-10-01 05:12:30|4308.2|4302.2|4308|4302|4308.2|4302.2|4308|4302|0
1727759560000|2024-10-01 05:12:40|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|1
1727759580000|2024-10-01 05:13:00|4308.4|4302.4|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|2
1727759590000|2024-10-01 05:13:10|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1727759600000|2024-10-01 05:13:20|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1727759610000|2024-10-01 05:13:30|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1727759660000|2024-10-01 05:14:20|4308|4302|4307.7|4301.7|4308|4302|4307.7|4301.7|1
1727759670000|2024-10-01 05:14:30|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1727759710000|2024-10-01 05:15:10|4307.7|4301.7|4306.7|4300.7|4307.7|4301.7|4306.7|4300.7|3
1727759740000|2024-10-01 05:15:40|4307.4|4301.4|4306.7|4300.7|4307.4|4301.4|4306.7|4300.7|4
1727759760000|2024-10-01 05:16:00|4305.4|4299.4|4304.4|4298.4|4305.4|4299.4|4304.4|4298.4|2
1727759770000|2024-10-01 05:16:10|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1727759780000|2024-10-01 05:16:20|4304|4298|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|0
1727759790000|2024-10-01 05:16:30|4304|4298|4304.4|4298.4|4304.4|4298.4|4304|4298|4
1727759830000|2024-10-01 05:17:10|4304|4298|4304|4298|4304|4298|4304|4298|0
1727759850000|2024-10-01 05:17:30|4303.7|4297.7|4304|4298|4304|4298|4303.7|4297.7|0
1727759890000|2024-10-01 05:18:10|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1727759960000|2024-10-01 05:19:20|4303.2|4297.2|4303.7|4297.7|4304|4298|4303.2|4297.2|3
1727759970000|2024-10-01 05:19:30|4304|4298|4303.7|4297.7|4304|4298|4303.7|4297.7|0
1727760000000|2024-10-01 05:20:00|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1727760060000|2024-10-01 05:21:00|4303.2|4297.2|4303|4297|4303.2|4297.2|4303|4297|0
1727760070000|2024-10-01 05:21:10|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1727760080000|2024-10-01 05:21:20|4303|4297|4302.4|4296.4|4303|4297|4302.4|4296.4|0
1727760090000|2024-10-01 05:21:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1727760140000|2024-10-01 05:22:20|4302.9|4296.9|4303.2|4297.2|4303.2|4297.2|4302.9|4296.9|0
1727760170000|2024-10-01 05:22:50|4303|4297|4303|4297|4303|4297|4303|4297|0
1727760270000|2024-10-01 05:24:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1727760280000|2024-10-01 05:24:40|4303.7|4297.7|4303.4|4297.4|4304|4298|4303.4|4297.4|0
1727760300000|2024-10-01 05:25:00|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1727760310000|2024-10-01 05:25:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1727760330000|2024-10-01 05:25:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|1
1727760350000|2024-10-01 05:25:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|1
1727760380000|2024-10-01 05:26:20|4306|4300|4305.7|4299.7|4306|4300|4305.7|4299.7|0
1727760420000|2024-10-01 05:27:00|4306|4300|4306|4300|4306|4300|4306|4300|0
1727760440000|2024-10-01 05:27:20|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1727760450000|2024-10-01 05:27:30|4306|4300|4306|4300|4306|4300|4306|4300|0
1727760460000|2024-10-01 05:27:40|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1727760470000|2024-10-01 05:27:50|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1727760550000|2024-10-01 05:29:10|4305.2|4299.2|4305|4299|4305.2|4299.2|4305|4299|1
1727760560000|2024-10-01 05:29:20|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1727760580000|2024-10-01 05:29:40|4305|4299|4305|4299|4305|4299|4305|4299|0
1727760600000|2024-10-01 05:30:00|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1727760610000|2024-10-01 05:30:10|4304|4298|4304|4298|4304|4298|4304|4298|1
1727760620000|2024-10-01 05:30:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1727760630000|2024-10-01 05:30:30|4304.4|4298.4|4304|4298|4304.7|4298.7|4304|4298|0
1727760700000|2024-10-01 05:31:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1727760710000|2024-10-01 05:31:50|4304.5|4298.5|4304|4298|4304.5|4298.5|4304|4298|1
1727760730000|2024-10-01 05:32:10|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1727760740000|2024-10-01 05:32:20|4304|4298|4304|4298|4304|4298|4304|4298|0
1727760770000|2024-10-01 05:32:50|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|1
1727760780000|2024-10-01 05:33:00|4303.9|4297.9|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|7
1727760790000|2024-10-01 05:33:10|4304|4298|4304|4298|4304|4298|4304|4298|0
1727760860000|2024-10-01 05:34:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1727760890000|2024-10-01 05:34:50|4304.7|4298.7|4304|4298|4304.7|4298.7|4304|4298|0
1727760900000|2024-10-01 05:35:00|4303.4|4297.4|4303.7|4297.7|4303.7|4297.7|4303|4297|0
1727760950000|2024-10-01 05:35:50|4304|4298|4304|4298|4304|4298|4304|4298|1
1727760960000|2024-10-01 05:36:00|4304.7|4298.7|4304|4298|4304.7|4298.7|4304|4298|0
1727760980000|2024-10-01 05:36:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1727761010000|2024-10-01 05:36:50|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1727761020000|2024-10-01 05:37:00|4303|4297|4303|4297|4303|4297|4302.7|4296.7|1
1727761050000|2024-10-01 05:37:30|4302.7|4296.7|4301.7|4295.7|4302.7|4296.7|4301.7|4295.7|2
1727761090000|2024-10-01 05:38:10|4302.2|4296.2|4302|4296|4302.2|4296.2|4302|4296|1
1727761140000|2024-10-01 05:39:00|4301.7|4295.7|4301.5|4295.5|4301.7|4295.7|4301.5|4295.5|0
1727761150000|2024-10-01 05:39:10|4301.7|4295.7|4300.7|4294.7|4301.7|4295.7|4300|4294|2
1727761180000|2024-10-01 05:39:40|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1727761200000|2024-10-01 05:40:00|4300|4294|4300|4294|4300|4294|4300|4294|1
1727761210000|2024-10-01 05:40:10|4300.2|4294.2|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|0
1727761230000|2024-10-01 05:40:30|4300|4294|4300.5|4294.5|4300.5|4294.5|4299.7|4293.7|0
1727761240000|2024-10-01 05:40:40|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|11
1727761270000|2024-10-01 05:41:10|4298|4292|4298|4292|4298|4292|4298|4292|3
1727761280000|2024-10-01 05:41:20|4297|4291|4297.5|4291.5|4297.5|4291.5|4297|4291|0
1727761290000|2024-10-01 05:41:30|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|1
1727761300000|2024-10-01 05:41:40|4298.7|4292.7|4298|4292|4298.7|4292.7|4298|4292|1
1727761340000|2024-10-01 05:42:20|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298|4292|0
1727761350000|2024-10-01 05:42:30|4298|4292|4298|4292|4298|4292|4298|4292|0
1727761370000|2024-10-01 05:42:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1727761380000|2024-10-01 05:43:00|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1727761390000|2024-10-01 05:43:10|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1727761400000|2024-10-01 05:43:20|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1727761410000|2024-10-01 05:43:30|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|1
1727761430000|2024-10-01 05:43:50|4298.4|4292.4|4298|4292|4298.4|4292.4|4298|4292|0
1727761440000|2024-10-01 05:44:00|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1727761450000|2024-10-01 05:44:10|4298.4|4292.4|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1727761460000|2024-10-01 05:44:20|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|0
1727761470000|2024-10-01 05:44:30|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1727761500000|2024-10-01 05:45:00|4298.5|4292.5|4298.2|4292.2|4298.5|4292.5|4298.2|4292.2|0
1727761510000|2024-10-01 05:45:10|4298|4292|4298|4292|4298|4292|4298|4292|0
1727761520000|2024-10-01 05:45:20|4298.4|4292.4|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1727761540000|2024-10-01 05:45:40|4299.2|4293.2|4300|4294|4300|4294|4299.2|4293.2|2
1727761560000|2024-10-01 05:46:00|4300.3|4294.3|4300|4294|4300.3|4294.3|4300|4294|0
1727761620000|2024-10-01 05:47:00|4300.2|4294.2|4300.5|4294.5|4300.5|4294.5|4300.2|4294.2|0
1727761630000|2024-10-01 05:47:10|4300.2|4294.2|4300|4294|4300.2|4294.2|4300|4294|2
1727761640000|2024-10-01 05:47:20|4300.2|4294.2|4300|4294|4300.2|4294.2|4300|4294|0
1727761660000|2024-10-01 05:47:40|4300.2|4294.2|4300.5|4294.5|4300.5|4294.5|4300.2|4294.2|0
1727761670000|2024-10-01 05:47:50|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1727761740000|2024-10-01 05:49:00|4302|4296|4302|4296|4302|4296|4301.7|4295.7|1
1727761760000|2024-10-01 05:49:20|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1727761780000|2024-10-01 05:49:40|4302|4296|4302.2|4296.2|4302.2|4296.2|4302|4296|0
1727761800000|2024-10-01 05:50:00|4302|4296|4302|4296|4302|4296|4302|4296|0
1727761820000|2024-10-01 05:50:20|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1727761850000|2024-10-01 05:50:50|4301|4295|4300.7|4294.7|4301|4295|4300.4|4294.4|109
1727761860000|2024-10-01 05:51:00|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|1
1727761870000|2024-10-01 05:51:10|4300|4294|4300|4294|4300.2|4294.2|4300|4294|0
1727761880000|2024-10-01 05:51:20|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|0
1727761890000|2024-10-01 05:51:30|4298.2|4292.2|4298|4292|4298.2|4292.2|4298|4292|6
1727761900000|2024-10-01 05:51:40|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|12
1727761910000|2024-10-01 05:51:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1727761920000|2024-10-01 05:52:00|4296|4290|4295.7|4289.7|4296|4290|4295.7|4289.7|5
1727761930000|2024-10-01 05:52:10|||||||||1
1727761950000|2024-10-01 05:52:30|4296|4290|4296|4290|4296|4290|4296|4290|1
1727761960000|2024-10-01 05:52:40|||||||||1
1727762020000|2024-10-01 05:53:40|4295|4289|4295|4289|4295|4289|4295|4289|5
1727762030000|2024-10-01 05:53:50|4294.7|4288.7|4293.7|4287.7|4294.7|4288.7|4293.7|4287.7|3
1727762070000|2024-10-01 05:54:30|4293|4287|4292|4286|4293|4287|4292|4286|11
1727762080000|2024-10-01 05:54:40|4292.5|4286.5|4292.7|4286.7|4292.7|4286.7|4292.5|4286.5|0
1727762100000|2024-10-01 05:55:00|4293|4287|4292.5|4286.5|4293.3|4287.3|4292.5|4286.5|1
1727762130000|2024-10-01 05:55:30|4292|4286|4292|4286|4292.3|4286.3|4292|4286|2
1727762140000|2024-10-01 05:55:40|||||||||2
1727762160000|2024-10-01 05:56:00|4292.5|4286.5|4292.7|4286.7|4292.7|4286.7|4292.2|4286.2|0
1727762170000|2024-10-01 05:56:10|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1727762180000|2024-10-01 05:56:20|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.4|4286.4|0
1727762190000|2024-10-01 05:56:30|4292.4|4286.4|4293|4287|4293|4287|4292.4|4286.4|0
1727762200000|2024-10-01 05:56:40|4294|4288|4293|4287|4294|4288|4293|4287|2
1727762210000|2024-10-01 05:56:50|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|2
1727762230000|2024-10-01 05:57:10|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|1
1727762240000|2024-10-01 05:57:20|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1727762250000|2024-10-01 05:57:30|4293.7|4287.7|4294|4288|4294|4288|4293.7|4287.7|0
1727762270000|2024-10-01 05:57:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1727762300000|2024-10-01 05:58:20|4294|4288|4294|4288|4294|4288|4294|4288|3
1727762320000|2024-10-01 05:58:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1727762330000|2024-10-01 05:58:50|4294|4288|4293.5|4287.5|4294|4288|4293.5|4287.5|0
1727762380000|2024-10-01 05:59:40|4293.7|4287.7|4294|4288|4294|4288|4293.7|4287.7|1
1727762390000|2024-10-01 05:59:50|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1727762400000|2024-10-01 06:00:00|4294.5|4288.5|4293.7|4287.7|4294.5|4288.5|4293.5|4287.5|1
1727762420000|2024-10-01 06:00:20|4294|4288|4294|4288|4294|4288|4294|4288|1
1727762520000|2024-10-01 06:02:00|4294.3|4288.3|4294|4288|4294.3|4288.3|4294|4288|0
1727762540000|2024-10-01 06:02:20|4293.7|4287.7|4293|4287|4293.7|4287.7|4293|4287|1
1727762550000|2024-10-01 06:02:30|4292.7|4286.7|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|1
1727762560000|2024-10-01 06:02:40|4293.5|4287.5|4293.7|4287.7|4293.7|4287.7|4293|4287|0
1727762580000|2024-10-01 06:03:00|4293|4287|4294|4288|4294|4288|4293|4287|1
1727762590000|2024-10-01 06:03:10|||||||||2
1727762600000|2024-10-01 06:03:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1727762610000|2024-10-01 06:03:30|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1727762620000|2024-10-01 06:03:40|4292.7|4286.7|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|1
1727762670000|2024-10-01 06:04:30|4294|4288|4293.7|4287.7|4294|4288|4293.7|4287.7|0
1727762690000|2024-10-01 06:04:50|4294|4288|4294|4288|4294|4288|4294|4288|0
1727762710000|2024-10-01 06:05:10|4293.2|4287.2|4293|4287|4293.2|4287.2|4293|4287|1
1727762750000|2024-10-01 06:05:50|4293.2|4287.2|4293.5|4287.5|4293.7|4287.7|4293.2|4287.2|0
1727762760000|2024-10-01 06:06:00|4293|4287|4293|4287|4293|4287|4293|4287|1
1727762770000|2024-10-01 06:06:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1727762780000|2024-10-01 06:06:20|4293|4287|4293|4287|4293|4287|4293|4287|0
1727762800000|2024-10-01 06:06:40|4294|4288|4294|4288|4294|4288|4294|4288|1
1727762810000|2024-10-01 06:06:50|4293.7|4287.7|4293.4|4287.4|4293.7|4287.7|4293.2|4287.2|0
1727762820000|2024-10-01 06:07:00|4293.2|4287.2|4294.5|4288.5|4294.5|4288.5|4293.2|4287.2|0
1727762830000|2024-10-01 06:07:10|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|1
1727762840000|2024-10-01 06:07:20|4294|4288|4294.2|4288.2|4294.2|4288.2|4294|4288|0
1727762850000|2024-10-01 06:07:30|4294|4288|4294.2|4288.2|4294.2|4288.2|4294|4288|0
1727762860000|2024-10-01 06:07:40|4294|4288|4294.2|4288.2|4294.2|4288.2|4294|4288|0
1727762870000|2024-10-01 06:07:50|4294|4288|4294|4288|4294|4288|4294|4288|0
1727762880000|2024-10-01 06:08:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|2
1727762920000|2024-10-01 06:08:40|4295|4289|4295.2|4289.2|4295.2|4289.2|4295|4289|1
1727762930000|2024-10-01 06:08:50|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1727762940000|2024-10-01 06:09:00|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|3
1727763000000|2024-10-01 06:10:00|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1727763010000|2024-10-01 06:10:10|4293.7|4287.7|4294|4288|4294|4288|4293.7|4287.7|0
1727763080000|2024-10-01 06:11:20|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1727763090000|2024-10-01 06:11:30|4294|4288|4294|4288|4294|4288|4294|4288|0
1727763100000|2024-10-01 06:11:40|4293.7|4287.7|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|1
1727763120000|2024-10-01 06:12:00|4294.7|4288.7|4294.7|4288.7|4295|4289|4294.7|4288.7|1
1727763170000|2024-10-01 06:12:50|4294.2|4288.2|4294.2|4288.2|4294.4|4288.4|4294.2|4288.2|0
1727763180000|2024-10-01 06:13:00|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1727763200000|2024-10-01 06:13:20|4295|4289|4295|4289|4295|4289|4295|4289|0
1727763230000|2024-10-01 06:13:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1727763240000|2024-10-01 06:14:00|4295|4289|4295|4289|4295|4289|4295|4289|0
1727763260000|2024-10-01 06:14:20|4295.2|4289.2|4296|4290|4296|4290|4295.2|4289.2|3
1727763270000|2024-10-01 06:14:30|4295.7|4289.7|4296|4290|4296|4290|4295.7|4289.7|1
1727763300000|2024-10-01 06:15:00|4295.7|4289.7|4296|4290|4296|4290|4295.7|4289.7|0
1727763330000|2024-10-01 06:15:30|4295.5|4289.5|4295|4289|4295.5|4289.5|4294.7|4288.7|2
1727763380000|2024-10-01 06:16:20|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1727763390000|2024-10-01 06:16:30|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|1
1727763400000|2024-10-01 06:16:40|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1727763410000|2024-10-01 06:16:50|4295|4289|4295|4289|4295|4289|4295|4289|0
1727763510000|2024-10-01 06:18:30|4295.3|4289.3|4296|4290|4296|4290|4295.3|4289.3|1
1727763520000|2024-10-01 06:18:40|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1727763530000|2024-10-01 06:18:50|4296|4290|4296|4290|4296|4290|4296|4290|1
1727763550000|2024-10-01 06:19:10|||||||||1
1727763570000|2024-10-01 06:19:30|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|1
1727763580000|2024-10-01 06:19:40|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|8
1727763590000|2024-10-01 06:19:50|||||||||2
1727763600000|2024-10-01 06:20:00|||||||||2
1727763610000|2024-10-01 06:20:10|||||||||2
1727763620000|2024-10-01 06:20:20|4297.7|4291.7|4297.5|4291.5|4297.7|4291.7|4297.5|4291.5|3
1727763630000|2024-10-01 06:20:30|||||||||2
1727763660000|2024-10-01 06:21:00|||||||||3
1727763740000|2024-10-01 06:22:20|4298|4292|4299.5|4293.5|4300|4294|4298|4292|0
1727763750000|2024-10-01 06:22:30|4299.7|4293.7|4299.5|4293.5|4299.7|4293.7|4299.5|4293.5|0
1727763770000|2024-10-01 06:22:50|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1727763780000|2024-10-01 06:23:00|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|0
1727763790000|2024-10-01 06:23:10|4300|4294|4300|4294|4300|4294|4300|4294|1
1727763800000|2024-10-01 06:23:20|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1727763820000|2024-10-01 06:23:40|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1727763830000|2024-10-01 06:23:50|4299.7|4293.7|4300|4294|4300|4294|4299.7|4293.7|1
1727763890000|2024-10-01 06:24:50|4299.5|4293.5|4299|4293|4299.5|4293.5|4299|4293|1
1727763930000|2024-10-01 06:25:30|4298.7|4292.7|4298.2|4292.2|4299|4293|4298|4292|13
1727763940000|2024-10-01 06:25:40|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1727763990000|2024-10-01 06:26:30|4299|4293|4299|4293|4299|4293|4299|4293|1
1727764050000|2024-10-01 06:27:30|4298.7|4292.7|4298|4292|4298.7|4292.7|4298|4292|0
1727764100000|2024-10-01 06:28:20|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1727764140000|2024-10-01 06:29:00|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4
1727764150000|2024-10-01 06:29:10|4296.8|4290.8|4297.5|4291.5|4297.5|4291.5|4296.8|4290.8|0
1727764160000|2024-10-01 06:29:20|4298|4292|4298|4292|4298|4292|4298|4292|0
1727764200000|2024-10-01 06:30:00|4297|4291|4296.7|4290.7|4297|4291|4296.5|4290.5|2
1727764210000|2024-10-01 06:30:10|4296.5|4290.5|4296.7|4290.7|4296.7|4290.7|4296.5|4290.5|0
1727764220000|2024-10-01 06:30:20|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1727764230000|2024-10-01 06:30:30|4296.7|4290.7|4296.5|4290.5|4296.7|4290.7|4296.5|4290.5|0
1727764240000|2024-10-01 06:30:40|4296.7|4290.7|4296.5|4290.5|4296.7|4290.7|4296.5|4290.5|1
1727764250000|2024-10-01 06:30:50|4296|4290|4296|4290|4296|4290|4296|4290|3
1727764260000|2024-10-01 06:31:00|4296.2|4290.2|4291.4|4285.4|4296.2|4290.2|4290.7|4284.7|24
1727764270000|2024-10-01 06:31:10|4290.9|4284.9|4292|4286|4292.2|4286.2|4290.7|4284.7|6
1727764280000|2024-10-01 06:31:20|4292.2|4286.2|4292|4286|4292.4|4286.4|4292|4286|0
1727764290000|2024-10-01 06:31:30|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1727764300000|2024-10-01 06:31:40|4292|4286|4292.2|4286.2|4292.4|4286.4|4292|4286|0
1727764310000|2024-10-01 06:31:50|4292|4286|4292|4286|4292|4286|4292|4286|0
1727764330000|2024-10-01 06:32:10|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1727764340000|2024-10-01 06:32:20|4292|4286|4292|4286|4292|4286|4291.7|4285.7|1
1727764350000|2024-10-01 06:32:30|4292.3|4286.3|4292|4286|4292.3|4286.3|4291|4285|1
1727764390000|2024-10-01 06:33:10|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292|4286|0
1727764400000|2024-10-01 06:33:20|||||||||3
1727764460000|2024-10-01 06:34:20|4292|4286|4292.5|4286.5|4292.7|4286.7|4292|4286|5
1727764470000|2024-10-01 06:34:30|4291.2|4285.2|4291|4285|4291.2|4285.2|4291|4285|3
1727764480000|2024-10-01 06:34:40|4291.3|4285.3|4292|4286|4292|4286|4291.3|4285.3|0
1727764490000|2024-10-01 06:34:50|4292.2|4286.2|4292|4286|4292.2|4286.2|4292|4286|1
1727764500000|2024-10-01 06:35:00|4292.2|4286.2|4292.7|4286.7|4292.7|4286.7|4292.2|4286.2|0
1727764540000|2024-10-01 06:35:40|4292.5|4286.5|4291.7|4285.7|4292.5|4286.5|4291.7|4285.7|3
1727764550000|2024-10-01 06:35:50|4291.2|4285.2|4291.7|4285.7|4291.7|4285.7|4291.2|4285.2|1
1727764600000|2024-10-01 06:36:40|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|2
1727764610000|2024-10-01 06:36:50|4292|4286|4292|4286|4292|4286|4292|4286|0
1727764630000|2024-10-01 06:37:10|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|2
1727764640000|2024-10-01 06:37:20|4291.2|4285.2|4291.2|4285.2|4291.4|4285.4|4291.2|4285.2|0
1727764650000|2024-10-01 06:37:30|4291|4285|4291|4285|4291|4285|4291|4285|0
1727764660000|2024-10-01 06:37:40|4290.5|4284.5|4290.7|4284.7|4290.7|4284.7|4290.5|4284.5|0
1727764670000|2024-10-01 06:37:50|4291|4285|4291|4285|4291.2|4285.2|4291|4285|1
1727764680000|2024-10-01 06:38:00|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|0
1727764690000|2024-10-01 06:38:10|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1727764700000|2024-10-01 06:38:20|4291|4285|4291|4285|4291.2|4285.2|4290.7|4284.7|1
1727764710000|2024-10-01 06:38:30|4290.7|4284.7|4291.7|4285.7|4291.7|4285.7|4290.7|4284.7|1
1727764720000|2024-10-01 06:38:40|4291.5|4285.5|4291.2|4285.2|4291.5|4285.5|4291|4285|0
1727764730000|2024-10-01 06:38:50|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|1
1727764740000|2024-10-01 06:39:00|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|0
1727764760000|2024-10-01 06:39:20|4290.5|4284.5|4290.7|4284.7|4290.7|4284.7|4290.5|4284.5|0
1727764770000|2024-10-01 06:39:30|4290|4284|4290|4284|4290|4284|4290|4284|1
1727764780000|2024-10-01 06:39:40|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|0
1727764790000|2024-10-01 06:39:50|||||||||2
1727764820000|2024-10-01 06:40:20|4289.7|4283.7|4290.2|4284.2|4290.4|4284.4|4289.7|4283.7|3
1727764830000|2024-10-01 06:40:30|4290.4|4284.4|4289.7|4283.7|4290.4|4284.4|4289.7|4283.7|3
1727764840000|2024-10-01 06:40:40|||||||||1
1727764850000|2024-10-01 06:40:50|||||||||3
1727764860000|2024-10-01 06:41:00|4289.5|4283.5|4290.5|4284.5|4290.5|4284.5|4289.5|4283.5|21
1727764910000|2024-10-01 06:41:50|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|0
1727764920000|2024-10-01 06:42:00|4290.5|4284.5|4289.7|4283.7|4290.5|4284.5|4289.7|4283.7|2
1727764930000|2024-10-01 06:42:10|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1727764940000|2024-10-01 06:42:20|4289.7|4283.7|4289.5|4283.5|4289.7|4283.7|4289.5|4283.5|0
1727764950000|2024-10-01 06:42:30|||||||||12
1727764960000|2024-10-01 06:42:40|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1727764970000|2024-10-01 06:42:50|4285|4279|4285.7|4279.7|4285.7|4279.7|4285|4279|7
1727764980000|2024-10-01 06:43:00|4286|4280|4285.2|4279.2|4286|4280|4284.7|4278.7|7
1727764990000|2024-10-01 06:43:10|4285|4279|4285.7|4279.7|4285.7|4279.7|4284.7|4278.7|2
1727765000000|2024-10-01 06:43:20|4285.4|4279.4|4285.5|4279.5|4285.5|4279.5|4285.4|4279.4|3
1727765010000|2024-10-01 06:43:30|4285.7|4279.7|4285.5|4279.5|4285.7|4279.7|4285.2|4279.2|1
1727765020000|2024-10-01 06:43:40|4285.7|4279.7|4284.7|4278.7|4285.7|4279.7|4284.7|4278.7|3
1727765030000|2024-10-01 06:43:50|4285.4|4279.4|4285.7|4279.7|4285.7|4279.7|4285.4|4279.4|1
1727765050000|2024-10-01 06:44:10|4285.5|4279.5|4285|4279|4285.5|4279.5|4284.7|4278.7|1
1727765060000|2024-10-01 06:44:20|4284.7|4278.7|4286.7|4280.7|4286.7|4280.7|4284.7|4278.7|6
1727765070000|2024-10-01 06:44:30|4286|4280|4286|4280|4286.5|4280.5|4286|4280|0
1727765080000|2024-10-01 06:44:40|4289|4283|4288.7|4282.7|4289.5|4283.5|4288.7|4282.7|15
1727765090000|2024-10-01 06:44:50|4288.3|4282.3|4288.4|4282.4|4288.4|4282.4|4288.3|4282.3|0
1727765110000|2024-10-01 06:45:10|4288.2|4282.2|4288.7|4282.7|4288.7|4282.7|4288|4282|1
1727765120000|2024-10-01 06:45:20|4288|4282|4288.2|4282.2|4288.4|4282.4|4288|4282|3
1727765130000|2024-10-01 06:45:30|4288.4|4282.4|4288.7|4282.7|4288.7|4282.7|4288.4|4282.4|0
1727765140000|2024-10-01 06:45:40|4288.4|4282.4|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|0
1727765150000|2024-10-01 06:45:50|4288.2|4282.2|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|0
1727765200000|2024-10-01 06:46:40|||||||||1
1727765220000|2024-10-01 06:47:00|||||||||1
1727765240000|2024-10-01 06:47:20|4289.2|4283.2|4289.7|4283.7|4290|4284|4289.2|4283.2|6
1727765250000|2024-10-01 06:47:30|4290|4284|4289.7|4283.7|4290|4284|4289.7|4283.7|3
1727765270000|2024-10-01 06:47:50|4289|4283|4289|4283|4289|4283|4289|4283|1
1727765280000|2024-10-01 06:48:00|4288|4282|4286.7|4280.7|4289|4283|4286.7|4280.7|11
1727765290000|2024-10-01 06:48:10|4286.4|4280.4|4285.7|4279.7|4287|4281|4285.7|4279.7|12
1727765300000|2024-10-01 06:48:20|4285.9|4279.9|4286|4280|4286|4280|4285.7|4279.7|2
1727765330000|2024-10-01 06:48:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|1
1727765340000|2024-10-01 06:49:00|4286|4280|4286|4280|4286.4|4280.4|4286|4280|1
1727765350000|2024-10-01 06:49:10|4286.4|4280.4|4286.5|4280.5|4286.7|4280.7|4286.4|4280.4|1
1727765360000|2024-10-01 06:49:20|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1727765370000|2024-10-01 06:49:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1727765380000|2024-10-01 06:49:40|4287|4281|4287|4281|4287|4281|4287|4281|1
1727765400000|2024-10-01 06:50:00|4286.5|4280.5|4285.7|4279.7|4286.7|4280.7|4285.5|4279.5|5
1727765410000|2024-10-01 06:50:10|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1727765420000|2024-10-01 06:50:20|4285|4279|4285|4279|4285|4279|4285|4279|8
1727765430000|2024-10-01 06:50:30|4285.5|4279.5|4283.5|4277.5|4285.5|4279.5|4283.5|4277.5|35
1727765440000|2024-10-01 06:50:40|||||||||1
1727765460000|2024-10-01 06:51:00|4284|4278|4284.7|4278.7|4284.7|4278.7|4284|4278|1
1727765470000|2024-10-01 06:51:10|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|3
1727765480000|2024-10-01 06:51:20|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1727765490000|2024-10-01 06:51:30|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1727765500000|2024-10-01 06:51:40|4284|4278|4284|4278|4284|4278|4284|4278|1
1727765550000|2024-10-01 06:52:30|4283.5|4277.5|4284|4278|4284|4278|4283.2|4277.2|5
1727765560000|2024-10-01 06:52:40|||||||||3
1727765570000|2024-10-01 06:52:50|4283.7|4277.7|4284|4278|4284|4278|4283.7|4277.7|0
1727765590000|2024-10-01 06:53:10|4283|4277|4282.2|4276.2|4283.2|4277.2|4281.7|4275.7|3
1727765600000|2024-10-01 06:53:20|4282|4276|4281.4|4275.4|4282|4276|4281.4|4275.4|3
1727765610000|2024-10-01 06:53:30|4281.7|4275.7|4280.4|4274.4|4281.7|4275.7|4280.4|4274.4|4
1727765620000|2024-10-01 06:53:40|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|2
1727765630000|2024-10-01 06:53:50|4279.7|4273.7|4279.9|4273.9|4279.9|4273.9|4279.7|4273.7|0
1727765640000|2024-10-01 06:54:00|4280.2|4274.2|4277.4|4271.4|4280.2|4274.2|4276.7|4270.7|41
1727765650000|2024-10-01 06:54:10|4276.9|4270.9|4275.7|4269.7|4277.1|4271.1|4275.7|4269.7|9
1727765660000|2024-10-01 06:54:20|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|7
1727765670000|2024-10-01 06:54:30|4275.9|4269.9|4275.4|4269.4|4275.9|4269.9|4275.4|4269.4|2
1727765680000|2024-10-01 06:54:40|||||||||1
1727765700000|2024-10-01 06:55:00|4275.7|4269.7|4276.7|4270.7|4276.7|4270.7|4275.7|4269.7|5
1727765710000|2024-10-01 06:55:10|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1727765740000|2024-10-01 06:55:40|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|6
1727765750000|2024-10-01 06:55:50|4276.7|4270.7|4276.1|4270.1|4276.7|4270.7|4276.1|4270.1|8
1727765760000|2024-10-01 06:56:00|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.7|4269.7|2
1727765820000|2024-10-01 06:57:00|4276.1|4270.1|4275.9|4269.9|4276.1|4270.1|4275.4|4269.4|4
1727765830000|2024-10-01 06:57:10|4275.4|4269.4|4275.1|4269.1|4275.4|4269.4|4275.1|4269.1|2
1727765850000|2024-10-01 06:57:30|4274.1|4268.1|4274.4|4268.4|4274.4|4268.4|4274.1|4268.1|7
1727765910000|2024-10-01 06:58:30|4274.1|4268.1|4274.1|4268.1|4275.1|4269.1|4274.1|4268.1|5
1727765920000|2024-10-01 06:58:40|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|1
1727765940000|2024-10-01 06:59:00|4273.5|4267.5|4274.8|4268.8|4274.8|4268.8|4273.5|4267.5|2
1727765960000|2024-10-01 06:59:20|4275.1|4269.1|4274.8|4268.8|4275.4|4269.4|4274.8|4268.8|0
1727765980000|2024-10-01 06:59:40|4275.1|4269.1|4274.8|4268.8|4275.1|4269.1|4274.8|4268.8|0
1727765990000|2024-10-01 06:59:50|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|0
1727766000000|2024-10-01 07:00:00|4274.8|4268.8|4273.8|4267.8|4274.8|4268.8|4273.4|4267.4|0
1727766010000|2024-10-01 07:00:10|4273.6|4267.6|4273.4|4267.4|4274.1|4268.1|4272.9|4266.9|10
1727766020000|2024-10-01 07:00:20|4273.8|4267.8|4274.4|4268.4|4274.4|4268.4|4273.8|4267.8|1
1727766030000|2024-10-01 07:00:30|4274.6|4268.6|4275.4|4269.4|4275.4|4269.4|4274.6|4268.6|1
1727766060000|2024-10-01 07:01:00|4275.7|4269.7|4275.4|4269.4|4275.7|4269.7|4275.2|4269.2|1
1727766070000|2024-10-01 07:01:10|4275.2|4269.2|4274.4|4268.4|4275.2|4269.2|4274.4|4268.4|1
1727766080000|2024-10-01 07:01:20|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|1
1727766090000|2024-10-01 07:01:30|4275.7|4269.7|4275.4|4269.4|4275.7|4269.7|4275.4|4269.4|1
1727766100000|2024-10-01 07:01:40|4275.7|4269.7|4275.4|4269.4|4275.7|4269.7|4275.4|4269.4|0
1727766150000|2024-10-01 07:02:30|4275.7|4269.7|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|0
1727766160000|2024-10-01 07:02:40|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1727766180000|2024-10-01 07:03:00|4273.7|4267.7|4273.9|4267.9|4273.9|4267.9|4273.7|4267.7|3
1727766190000|2024-10-01 07:03:10|4273.7|4267.7|4275.7|4269.7|4275.7|4269.7|4273.7|4267.7|12
1727766200000|2024-10-01 07:03:20|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|0
1727766220000|2024-10-01 07:03:40|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1727766230000|2024-10-01 07:03:50|4275.2|4269.2|4272.2|4266.2|4275.2|4269.2|4271.9|4265.9|1
1727766240000|2024-10-01 07:04:00|4272.7|4266.7|4273.6|4267.6|4273.6|4267.6|4272.2|4266.2|1
1727766250000|2024-10-01 07:04:10|4273.9|4267.9|4274.2|4268.2|4274.4|4268.4|4273.9|4267.9|0
1727766260000|2024-10-01 07:04:20|4274.4|4268.4|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|0
1727766270000|2024-10-01 07:04:30|4273.4|4267.4|4273.9|4267.9|4274.1|4268.1|4273.4|4267.4|0
1727766280000|2024-10-01 07:04:40|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4273.4|4267.4|0
1727766290000|2024-10-01 07:04:50|4272.9|4266.9|4274.1|4268.1|4274.1|4268.1|4272.9|4266.9|1
1727766310000|2024-10-01 07:05:10|4274.3|4268.3|4275.4|4269.4|4275.6|4269.6|4274.3|4268.3|5
1727766320000|2024-10-01 07:05:20|4275.6|4269.6|4274.4|4268.4|4275.9|4269.9|4274.4|4268.4|1
1727766330000|2024-10-01 07:05:30|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.4|4268.4|0
1727766340000|2024-10-01 07:05:40|4274.4|4268.4|4274.8|4268.8|4274.8|4268.8|4274.4|4268.4|0
1727766350000|2024-10-01 07:05:50|4274.4|4268.4|4273.4|4267.4|4274.4|4268.4|4273.4|4267.4|1
1727766360000|2024-10-01 07:06:00|4273.1|4267.1|4272.4|4266.4|4273.1|4267.1|4272.1|4266.1|1
1727766370000|2024-10-01 07:06:10|4271.9|4265.9|4272.4|4266.4|4272.4|4266.4|4270.9|4264.9|8
1727766380000|2024-10-01 07:06:20|4272.7|4266.7|4271.6|4265.6|4272.7|4266.7|4271.6|4265.6|1
1727766390000|2024-10-01 07:06:30|4271.8|4265.8|4271.9|4265.9|4271.9|4265.9|4271.6|4265.6|0
1727766410000|2024-10-01 07:06:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1727766420000|2024-10-01 07:07:00|4271.4|4265.4|4270.4|4264.4|4271.4|4265.4|4270.1|4264.1|1
1727766430000|2024-10-01 07:07:10|4270.6|4264.6|4270.4|4264.4|4270.6|4264.6|4270.4|4264.4|0
1727766440000|2024-10-01 07:07:20|4270.1|4264.1|4269.9|4263.9|4270.1|4264.1|4269.9|4263.9|1
1727766460000|2024-10-01 07:07:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|21
1727766480000|2024-10-01 07:08:00|||||||||3
1727766490000|2024-10-01 07:08:10|4270.9|4264.9|4271.4|4265.4|4271.7|4265.7|4270.9|4264.9|22
1727766500000|2024-10-01 07:08:20|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270|4264|2
1727766510000|2024-10-01 07:08:30|4270|4264|4270.2|4264.2|4270.4|4264.4|4270|4264|4
1727766520000|2024-10-01 07:08:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1727766530000|2024-10-01 07:08:50|4270.2|4264.2|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|3
1727766540000|2024-10-01 07:09:00|4269.9|4263.9|4267.7|4261.7|4270.2|4264.2|4267.4|4261.4|18
1727766550000|2024-10-01 07:09:10|4267|4261|4266.2|4260.2|4267|4261|4265.1|4259.1|6
1727766560000|2024-10-01 07:09:20|4266.4|4260.4|4267|4261|4267|4261|4266.4|4260.4|0
1727766570000|2024-10-01 07:09:30|4267.2|4261.2|4268.2|4262.2|4268.4|4262.4|4267.2|4261.2|0
1727766580000|2024-10-01 07:09:40|4268.4|4262.4|4267|4261|4268.4|4262.4|4267|4261|5
1727766590000|2024-10-01 07:09:50|4267.2|4261.2|4266.4|4260.4|4267.2|4261.2|4266.1|4260.1|2
1727766600000|2024-10-01 07:10:00|4266.7|4260.7|4265.2|4259.2|4266.7|4260.7|4264.7|4258.7|5
1727766610000|2024-10-01 07:10:10|4265|4259|4265|4259|4265.5|4259.5|4265|4259|1
1727766620000|2024-10-01 07:10:20|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|0
1727766630000|2024-10-01 07:10:30|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|1
1727766640000|2024-10-01 07:10:40|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|1
1727766650000|2024-10-01 07:10:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4
1727766660000|2024-10-01 07:11:00|4262.7|4256.7|4260.8|4254.8|4262.7|4256.7|4260.2|4254.2|35
1727766670000|2024-10-01 07:11:10|4260.6|4254.6|4261.9|4255.9|4261.9|4255.9|4260.4|4254.4|5
1727766680000|2024-10-01 07:11:20|4262.2|4256.2|4263.4|4257.4|4263.4|4257.4|4262.2|4256.2|1
1727766690000|2024-10-01 07:11:30|4264.2|4258.2|4265.1|4259.1|4265.1|4259.1|4264.2|4258.2|2
1727766700000|2024-10-01 07:11:40|4264.9|4258.9|4263.8|4257.8|4264.9|4258.9|4263.4|4257.4|8
1727766710000|2024-10-01 07:11:50|4263.6|4257.6|4263.4|4257.4|4263.6|4257.6|4263.4|4257.4|0
1727766720000|2024-10-01 07:12:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1727766730000|2024-10-01 07:12:10|4263|4257|4262.9|4256.9|4263|4257|4262.9|4256.9|6
1727766740000|2024-10-01 07:12:20|4263.4|4257.4|4263.1|4257.1|4263.4|4257.4|4262.4|4256.4|11
1727766750000|2024-10-01 07:12:30|4263.4|4257.4|4263.7|4257.7|4263.9|4257.9|4263.4|4257.4|2
1727766770000|2024-10-01 07:12:50|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|1
1727766780000|2024-10-01 07:13:00|4263.9|4257.9|4263.1|4257.1|4263.9|4257.9|4263.1|4257.1|10
1727766790000|2024-10-01 07:13:10|4262.8|4256.8|4263.1|4257.1|4263.1|4257.1|4262.8|4256.8|1
1727766800000|2024-10-01 07:13:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1727766810000|2024-10-01 07:13:30|4262.9|4256.9|4261.7|4255.7|4262.9|4256.9|4261.7|4255.7|1
1727766820000|2024-10-01 07:13:40|4261.9|4255.9|4262.1|4256.1|4262.4|4256.4|4261.9|4255.9|7
1727766830000|2024-10-01 07:13:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1727766840000|2024-10-01 07:14:00|4261.4|4255.4|4260.4|4254.4|4261.4|4255.4|4259.9|4253.9|8
1727766850000|2024-10-01 07:14:10|4260.7|4254.7|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|7
1727766860000|2024-10-01 07:14:20|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|1
1727766870000|2024-10-01 07:14:30|4259.6|4253.6|4258.1|4252.1|4259.6|4253.6|4257.8|4251.8|7
1727766880000|2024-10-01 07:14:40|4258.4|4252.4|4258.1|4252.1|4258.4|4252.4|4257.4|4251.4|11
1727766890000|2024-10-01 07:14:50|4257.8|4251.8|4258|4252|4258|4252|4257.8|4251.8|1
1727766900000|2024-10-01 07:15:00|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|1
1727766910000|2024-10-01 07:15:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1727766920000|2024-10-01 07:15:20|4258.6|4252.6|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|3
1727766940000|2024-10-01 07:15:40|||||||||1
1727766960000|2024-10-01 07:16:00|4258.3|4252.3|4258.3|4252.3|4259.3|4253.3|4258|4252|1
1727766980000|2024-10-01 07:16:20|4259.3|4253.3|4258.3|4252.3|4259.3|4253.3|4258.3|4252.3|5
1727766990000|2024-10-01 07:16:30|4258|4252|4258|4252|4258|4252|4258|4252|2
1727767000000|2024-10-01 07:16:40|4256.6|4250.6|4255.8|4249.8|4256.6|4250.6|4254.5|4248.5|15
1727767010000|2024-10-01 07:16:50|4256.1|4250.1|4256.8|4250.8|4256.8|4250.8|4256.1|4250.1|1
1727767020000|2024-10-01 07:17:00|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4256.4|4250.4|0
1727767030000|2024-10-01 07:17:10|4256.1|4250.1|4256.1|4250.1|4256.4|4250.4|4256.1|4250.1|0
1727767040000|2024-10-01 07:17:20|4256.3|4250.3|4256.9|4250.9|4257.6|4251.6|4256.3|4250.3|2
1727767050000|2024-10-01 07:17:30|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|0
1727767060000|2024-10-01 07:17:40|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|1
1727767070000|2024-10-01 07:17:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1727767080000|2024-10-01 07:18:00|4256.6|4250.6|4256|4250|4257.3|4251.3|4256|4250|2
1727767090000|2024-10-01 07:18:10|4255.8|4249.8|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|1
1727767100000|2024-10-01 07:18:20|4256|4250|4255.8|4249.8|4256|4250|4255.8|4249.8|0
1727767110000|2024-10-01 07:18:30|4255.5|4249.5|4255.8|4249.8|4255.8|4249.8|4255.5|4249.5|1
1727767120000|2024-10-01 07:18:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1727767130000|2024-10-01 07:18:50|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|1
1727767140000|2024-10-01 07:19:00|4256.4|4250.4|4256.6|4250.6|4257.1|4251.1|4255.9|4249.9|6
1727767150000|2024-10-01 07:19:10|4256.8|4250.8|4256.1|4250.1|4256.8|4250.8|4256.1|4250.1|0
1727767160000|2024-10-01 07:19:20|4256.3|4250.3|4254.3|4248.3|4256.3|4250.3|4254.3|4248.3|8
1727767170000|2024-10-01 07:19:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|0
1727767180000|2024-10-01 07:19:40|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.3|4247.3|23
1727767190000|2024-10-01 07:19:50|4254.1|4248.1|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|7
1727767200000|2024-10-01 07:20:00|4253.5|4247.5|4255|4249|4255|4249|4253.5|4247.5|6
1727767210000|2024-10-01 07:20:10|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1727767220000|2024-10-01 07:20:20|4255.1|4249.1|4256.8|4250.8|4256.8|4250.8|4255.1|4249.1|4
1727767230000|2024-10-01 07:20:30|4256.2|4250.2|4256.3|4250.3|4256.5|4250.5|4256.2|4250.2|3
1727767240000|2024-10-01 07:20:40|4256.5|4250.5|4256.5|4250.5|4256.8|4250.8|4256.3|4250.3|1
1727767250000|2024-10-01 07:20:50|4256.8|4250.8|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|0
1727767260000|2024-10-01 07:21:00|4256.3|4250.3|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|0
1727767270000|2024-10-01 07:21:10|4255.8|4249.8|4251.3|4245.3|4255.8|4249.8|4250.8|4244.8|5
1727767280000|2024-10-01 07:21:20|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|1
1727767290000|2024-10-01 07:21:30|4251.8|4245.8|4252.6|4246.6|4252.6|4246.6|4251.8|4245.8|1
1727767300000|2024-10-01 07:21:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1727767310000|2024-10-01 07:21:50|4253.1|4247.1|4252.8|4246.8|4253.4|4247.4|4252.1|4246.1|3
1727767330000|2024-10-01 07:22:10|4253.1|4247.1|4254.6|4248.6|4254.6|4248.6|4253.1|4247.1|2
1727767340000|2024-10-01 07:22:20|4254.9|4248.9|4255.1|4249.1|4255.4|4249.4|4254.9|4248.9|2
1727767350000|2024-10-01 07:22:30|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.6|4248.6|12
1727767370000|2024-10-01 07:22:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|1
1727767380000|2024-10-01 07:23:00|4253.5|4247.5|4253.1|4247.1|4253.5|4247.5|4253.1|4247.1|0
1727767390000|2024-10-01 07:23:10|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|1
1727767420000|2024-10-01 07:23:40|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1727767440000|2024-10-01 07:24:00|4255.3|4249.3|4255.1|4249.1|4255.8|4249.8|4255.1|4249.1|2
1727767450000|2024-10-01 07:24:10|4255.9|4249.9|4256.8|4250.8|4257.1|4251.1|4255.9|4249.9|4
1727767460000|2024-10-01 07:24:20|4257.1|4251.1|4259.4|4253.4|4260.6|4254.6|4257.1|4251.1|5
1727767470000|2024-10-01 07:24:30|4259.8|4253.8|4258.6|4252.6|4259.8|4253.8|4258.6|4252.6|11
1727767480000|2024-10-01 07:24:40|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4257.8|4251.8|7
1727767490000|2024-10-01 07:24:50|4258.4|4252.4|4257.8|4251.8|4258.4|4252.4|4257.4|4251.4|2
1727767500000|2024-10-01 07:25:00|4258.5|4252.5|4258.8|4252.8|4259.5|4253.5|4258.1|4252.1|3
1727767510000|2024-10-01 07:25:10|4259.5|4253.5|4259.8|4253.8|4260|4254|4259.1|4253.1|1
1727767520000|2024-10-01 07:25:20|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|1
1727767530000|2024-10-01 07:25:30|4259.5|4253.5|4260.8|4254.8|4260.8|4254.8|4259.5|4253.5|2
1727767540000|2024-10-01 07:25:40|4260.6|4254.6|4259.8|4253.8|4260.8|4254.8|4259.8|4253.8|1
1727767560000|2024-10-01 07:26:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1727767570000|2024-10-01 07:26:10|4260.8|4254.8|4260.8|4254.8|4261.8|4255.8|4260.8|4254.8|1
1727767580000|2024-10-01 07:26:20|4260.6|4254.6|4262|4256|4262.2|4256.2|4260.6|4254.6|0
1727767590000|2024-10-01 07:26:30|4261.8|4255.8|4261|4255|4261.8|4255.8|4261|4255|0
1727767600000|2024-10-01 07:26:40|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|1
1727767610000|2024-10-01 07:26:50|4261|4255|4258.1|4252.1|4261|4255|4258.1|4252.1|3
1727767620000|2024-10-01 07:27:00|4258.3|4252.3|4259.6|4253.6|4259.6|4253.6|4258.3|4252.3|2
1727767660000|2024-10-01 07:27:40|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1727767670000|2024-10-01 07:27:50|4261.4|4255.4|4262.5|4256.5|4262.5|4256.5|4261.4|4255.4|0
1727767680000|2024-10-01 07:28:00|4262.8|4256.8|4264.8|4258.8|4265.8|4259.8|4262.8|4256.8|5
1727767690000|2024-10-01 07:28:10|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.3|4258.3|1
1727767700000|2024-10-01 07:28:20|4264.8|4258.8|4263.1|4257.1|4264.8|4258.8|4262.8|4256.8|4
1727767710000|2024-10-01 07:28:30|4262.8|4256.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|2
1727767720000|2024-10-01 07:28:40|4263.6|4257.6|4263.4|4257.4|4263.6|4257.6|4263.4|4257.4|0
1727767730000|2024-10-01 07:28:50|4263.6|4257.6|4261.8|4255.8|4263.6|4257.6|4261.6|4255.6|0
1727767740000|2024-10-01 07:29:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|1
1727767750000|2024-10-01 07:29:10|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1727767770000|2024-10-01 07:29:30|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1727767780000|2024-10-01 07:29:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1727767790000|2024-10-01 07:29:50|4260.1|4254.1|4258.8|4252.8|4260.1|4254.1|4258.8|4252.8|4
1727767800000|2024-10-01 07:30:00|4258.6|4252.6|4258.6|4252.6|4258.8|4252.8|4258.4|4252.4|0
1727767810000|2024-10-01 07:30:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1727767820000|2024-10-01 07:30:20|4259.1|4253.1|4259.8|4253.8|4259.8|4253.8|4259.1|4253.1|2
1727767830000|2024-10-01 07:30:30|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|0
1727767840000|2024-10-01 07:30:40|4260.6|4254.6|4259.8|4253.8|4260.6|4254.6|4259.8|4253.8|0
1727767850000|2024-10-01 07:30:50|4260.1|4254.1|4260.8|4254.8|4260.8|4254.8|4260.1|4254.1|1
1727767860000|2024-10-01 07:31:00|4260.6|4254.6|4260.3|4254.3|4260.6|4254.6|4259.8|4253.8|0
1727767870000|2024-10-01 07:31:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.4|4253.4|0
1727767890000|2024-10-01 07:31:30|4259.2|4253.2|4258.1|4252.1|4259.2|4253.2|4258.1|4252.1|2
1727767900000|2024-10-01 07:31:40|4258.6|4252.6|4258.1|4252.1|4258.8|4252.8|4258.1|4252.1|1
1727767910000|2024-10-01 07:31:50|4258.8|4252.8|4258.1|4252.1|4258.8|4252.8|4258.1|4252.1|2
1727767940000|2024-10-01 07:32:20|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4
1727767950000|2024-10-01 07:32:30|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1727767960000|2024-10-01 07:32:40|4258.3|4252.3|4259.3|4253.3|4259.3|4253.3|4258.3|4252.3|3
1727767970000|2024-10-01 07:32:50|4259.1|4253.1|4258.1|4252.1|4259.1|4253.1|4258.1|4252.1|2
1727767980000|2024-10-01 07:33:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|3
1727767990000|2024-10-01 07:33:10|4258.1|4252.1|4258.6|4252.6|4258.9|4252.9|4258.1|4252.1|8
1727768010000|2024-10-01 07:33:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|1
1727768050000|2024-10-01 07:34:10|4259.1|4253.1|4258.1|4252.1|4259.1|4253.1|4258.1|4252.1|5
1727768070000|2024-10-01 07:34:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1727768080000|2024-10-01 07:34:40|4259.3|4253.3|4260.4|4254.4|4260.4|4254.4|4259.3|4253.3|1
1727768090000|2024-10-01 07:34:50|4260.1|4254.1|4259.8|4253.8|4260.1|4254.1|4259.8|4253.8|1
1727768100000|2024-10-01 07:35:00|4259.6|4253.6|4258.8|4252.8|4259.6|4253.6|4258.8|4252.8|0
1727768120000|2024-10-01 07:35:20|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|1
1727768140000|2024-10-01 07:35:40|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1727768150000|2024-10-01 07:35:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|0
1727768160000|2024-10-01 07:36:00|4259.4|4253.4|4259.4|4253.4|4259.6|4253.6|4259.4|4253.4|0
1727768170000|2024-10-01 07:36:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1727768180000|2024-10-01 07:36:20|4258.8|4252.8|4258.6|4252.6|4258.8|4252.8|4258.4|4252.4|0
1727768190000|2024-10-01 07:36:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1727768220000|2024-10-01 07:37:00|4259.1|4253.1|4259.8|4253.8|4259.8|4253.8|4259.1|4253.1|0
1727768230000|2024-10-01 07:37:10|4259.3|4253.3|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|0
1727768250000|2024-10-01 07:37:30|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|1
1727768260000|2024-10-01 07:37:40|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4260.1|4254.1|0
1727768270000|2024-10-01 07:37:50|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.3|4254.3|0
1727768280000|2024-10-01 07:38:00|4260.3|4254.3|4262.3|4256.3|4262.5|4256.5|4260.1|4254.1|5
1727768290000|2024-10-01 07:38:10|4262.1|4256.1|4261.6|4255.6|4262.3|4256.3|4261.6|4255.6|4
1727768300000|2024-10-01 07:38:20|4261.9|4255.9|4260.8|4254.8|4262.3|4256.3|4260.8|4254.8|2
1727768310000|2024-10-01 07:38:30|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1727768330000|2024-10-01 07:38:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1727768340000|2024-10-01 07:39:00|4261.1|4255.1|4261.3|4255.3|4261.3|4255.3|4261.1|4255.1|0
1727768350000|2024-10-01 07:39:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.1|4256.1|2
1727768360000|2024-10-01 07:39:20|4262.8|4256.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|3
1727768380000|2024-10-01 07:39:40|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1727768390000|2024-10-01 07:39:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|7
1727768400000|2024-10-01 07:40:00|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1727768410000|2024-10-01 07:40:10|4262.1|4256.1|4263.6|4257.6|4263.8|4257.8|4262.1|4256.1|0
1727768420000|2024-10-01 07:40:20|4263.4|4257.4|4265.1|4259.1|4265.1|4259.1|4263.4|4257.4|7
1727768430000|2024-10-01 07:40:30|||||||||2
1727768440000|2024-10-01 07:40:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4
1727768460000|2024-10-01 07:41:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|2
1727768470000|2024-10-01 07:41:10|4260.8|4254.8|4259|4253|4260.8|4254.8|4259|4253|8
1727768490000|2024-10-01 07:41:30|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4259.2|4253.2|1
1727768500000|2024-10-01 07:41:40|4259|4253|4261.5|4255.5|4261.5|4255.5|4259|4253|5
1727768510000|2024-10-01 07:41:50|4261.8|4255.8|4262.5|4256.5|4262.7|4256.7|4261.8|4255.8|0
1727768520000|2024-10-01 07:42:00|4262.2|4256.2|4262.5|4256.5|4263.2|4257.2|4262.2|4256.2|10
1727768530000|2024-10-01 07:42:10|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4
1727768540000|2024-10-01 07:42:20|4261.7|4255.7|4261.2|4255.2|4261.7|4255.7|4261.2|4255.2|2
1727768570000|2024-10-01 07:42:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|2
1727768580000|2024-10-01 07:43:00|4260.2|4254.2|4258.8|4252.8|4260.2|4254.2|4258.8|4252.8|0
1727768590000|2024-10-01 07:43:10|4258.5|4252.5|4256.8|4250.8|4258.7|4252.7|4256.8|4250.8|3
1727768600000|2024-10-01 07:43:20|4257|4251|4256.8|4250.8|4257|4251|4256.2|4250.2|7
1727768620000|2024-10-01 07:43:40|4257|4251|4257|4251|4257|4251|4257|4251|0
1727768630000|2024-10-01 07:43:50|4257.2|4251.2|4259.2|4253.2|4259.4|4253.4|4257.2|4251.2|3
1727768650000|2024-10-01 07:44:10|4259.8|4253.8|4260.1|4254.1|4260.1|4254.1|4259.8|4253.8|2
1727768660000|2024-10-01 07:44:20|4259.2|4253.2|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|0
1727768670000|2024-10-01 07:44:30|4261.2|4255.2|4260.5|4254.5|4261.2|4255.2|4260.5|4254.5|1
1727768680000|2024-10-01 07:44:40|4261|4255|4263|4257|4263|4257|4261|4255|0
1727768690000|2024-10-01 07:44:50|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262|4256|2
1727768700000|2024-10-01 07:45:00|4261.8|4255.8|4261.2|4255.2|4261.8|4255.8|4261.2|4255.2|12
1727768710000|2024-10-01 07:45:10|4261.7|4255.7|4261.2|4255.2|4261.7|4255.7|4261.2|4255.2|0
1727768720000|2024-10-01 07:45:20|4260.5|4254.5|4259.2|4253.2|4260.5|4254.5|4258.7|4252.7|40
1727768730000|2024-10-01 07:45:30|4257.5|4251.5|4257.2|4251.2|4257.5|4251.5|4257.2|4251.2|12
1727768740000|2024-10-01 07:45:40|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|2
1727768750000|2024-10-01 07:45:50|4258.2|4252.2|4259.2|4253.2|4259.2|4253.2|4258.2|4252.2|1
1727768760000|2024-10-01 07:46:00|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1727768770000|2024-10-01 07:46:10|4260.2|4254.2|4260|4254|4260.2|4254.2|4259.5|4253.5|4
1727768780000|2024-10-01 07:46:20|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|2
1727768790000|2024-10-01 07:46:30|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4259.2|4253.2|2
1727768800000|2024-10-01 07:46:40|4260.2|4254.2|4260.2|4254.2|4260.5|4254.5|4260.2|4254.2|2
1727768820000|2024-10-01 07:47:00|4260.5|4254.5|4261.2|4255.2|4262.2|4256.2|4260.5|4254.5|3
1727768830000|2024-10-01 07:47:10|4261.5|4255.5|4261.5|4255.5|4261.8|4255.8|4261.5|4255.5|0
1727768840000|2024-10-01 07:47:20|4260.8|4254.8|4261.2|4255.2|4261.2|4255.2|4260.8|4254.8|1
1727768850000|2024-10-01 07:47:30|4260.8|4254.8|4261.2|4255.2|4261.2|4255.2|4260.8|4254.8|0
1727768860000|2024-10-01 07:47:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1727768870000|2024-10-01 07:47:50|4262|4256|4262.2|4256.2|4262.8|4256.8|4261.5|4255.5|11
1727768880000|2024-10-01 07:48:00|4261.7|4255.7|4261.2|4255.2|4261.7|4255.7|4261.2|4255.2|2
1727768900000|2024-10-01 07:48:20|4261|4255|4260.7|4254.7|4261|4255|4260.5|4254.5|0
1727768920000|2024-10-01 07:48:40|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|3
1727768950000|2024-10-01 07:49:10|4259.8|4253.8|4259.7|4253.7|4260|4254|4259.2|4253.2|0
1727768960000|2024-10-01 07:49:20|4259.4|4253.4|4259.2|4253.2|4259.4|4253.4|4259.2|4253.2|0
1727768970000|2024-10-01 07:49:30|4259.5|4253.5|4260|4254|4260|4254|4259.5|4253.5|0
1727768980000|2024-10-01 07:49:40|4260.3|4254.3|4259.2|4253.2|4260.5|4254.5|4259.2|4253.2|2
1727768990000|2024-10-01 07:49:50|4259|4253|4258|4252|4259|4253|4258|4252|5
1727769000000|2024-10-01 07:50:00|4257.7|4251.7|4258|4252|4258|4252|4257.2|4251.2|1
1727769030000|2024-10-01 07:50:30|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1727769040000|2024-10-01 07:50:40|4258|4252|4257.7|4251.7|4258|4252|4257.7|4251.7|0
1727769050000|2024-10-01 07:50:50|4257.3|4251.3|4254.8|4248.8|4257.3|4251.3|4254.8|4248.8|2
1727769060000|2024-10-01 07:51:00|4254.5|4248.5|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|0
1727769070000|2024-10-01 07:51:10|4254.3|4248.3|4255|4249|4255|4249|4254.3|4248.3|3
1727769080000|2024-10-01 07:51:20|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4254.3|4248.3|8
1727769090000|2024-10-01 07:51:30|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|3
1727769100000|2024-10-01 07:51:40|4253.7|4247.7|4254.5|4248.5|4254.5|4248.5|4253.7|4247.7|2
1727769110000|2024-10-01 07:51:50|4254|4248|4254.2|4248.2|4254.5|4248.5|4254|4248|0
1727769120000|2024-10-01 07:52:00|4254|4248|4254|4248|4254.2|4248.2|4253.5|4247.5|0
1727769130000|2024-10-01 07:52:10|4254.2|4248.2|4254|4248|4254.5|4248.5|4253.5|4247.5|4
1727769140000|2024-10-01 07:52:20|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1727769150000|2024-10-01 07:52:30|4253.7|4247.7|4254.5|4248.5|4254.5|4248.5|4253.7|4247.7|1
1727769160000|2024-10-01 07:52:40|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|1
1727769180000|2024-10-01 07:53:00|4253.7|4247.7|4253.5|4247.5|4254|4248|4253.5|4247.5|2
1727769190000|2024-10-01 07:53:10|4253.3|4247.3|4253.5|4247.5|4253.5|4247.5|4253.3|4247.3|1
1727769200000|2024-10-01 07:53:20|4253.3|4247.3|4253|4247|4253.3|4247.3|4252.2|4246.2|3
1727769210000|2024-10-01 07:53:30|4253.2|4247.2|4253.5|4247.5|4253.5|4247.5|4253.2|4247.2|0
1727769220000|2024-10-01 07:53:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|2
1727769230000|2024-10-01 07:53:50|4254|4248|4254|4248|4254|4248|4254|4248|0
1727769260000|2024-10-01 07:54:20|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1727769280000|2024-10-01 07:54:40|4254.8|4248.8|4256|4250|4256|4250|4254.8|4248.8|9
1727769290000|2024-10-01 07:54:50|4255|4249|4255|4249|4255|4249|4255|4249|6
1727769300000|2024-10-01 07:55:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1727769310000|2024-10-01 07:55:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|2
1727769320000|2024-10-01 07:55:20|4257|4251|4257|4251|4257|4251|4257|4251|0
1727769330000|2024-10-01 07:55:30|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4256.8|4250.8|0
1727769340000|2024-10-01 07:55:40|4256.8|4250.8|4257.2|4251.2|4257.2|4251.2|4256.8|4250.8|0
1727769350000|2024-10-01 07:55:50|4257|4251|4258.2|4252.2|4258.2|4252.2|4257|4251|0
1727769370000|2024-10-01 07:56:10|4259|4253|4259.2|4253.2|4259.2|4253.2|4258.8|4252.8|0
1727769380000|2024-10-01 07:56:20|4258.9|4252.9|4258.5|4252.5|4258.9|4252.9|4258.5|4252.5|0
1727769390000|2024-10-01 07:56:30|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|1
1727769410000|2024-10-01 07:56:50|4259|4253|4259.2|4253.2|4259.2|4253.2|4259|4253|0
1727769420000|2024-10-01 07:57:00|4259.8|4253.8|4259.5|4253.5|4259.8|4253.8|4259.5|4253.5|0
1727769430000|2024-10-01 07:57:10|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|1
1727769440000|2024-10-01 07:57:20|4256.2|4250.2|4256.5|4250.5|4256.8|4250.8|4255.8|4249.8|4
1727769450000|2024-10-01 07:57:30|4256.3|4250.3|4256.2|4250.2|4256.3|4250.3|4255.5|4249.5|3
1727769460000|2024-10-01 07:57:40|4256.5|4250.5|4256.2|4250.2|4256.5|4250.5|4255.8|4249.8|1
1727769470000|2024-10-01 07:57:50|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1727769490000|2024-10-01 07:58:10|4256.7|4250.7|4256.2|4250.2|4257.5|4251.5|4256.2|4250.2|3
1727769500000|2024-10-01 07:58:20|4256|4250|4255.8|4249.8|4256.2|4250.2|4255.8|4249.8|0
1727769510000|2024-10-01 07:58:30|4256|4250|4256.2|4250.2|4256.2|4250.2|4255.8|4249.8|1
1727769520000|2024-10-01 07:58:40|4256|4250|4256.2|4250.2|4256.2|4250.2|4256|4250|0
1727769530000|2024-10-01 07:58:50|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1727769550000|2024-10-01 07:59:10|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|2
1727769560000|2024-10-01 07:59:20|4256.5|4250.5|4255.5|4249.5|4256.5|4250.5|4255.5|4249.5|1
1727769570000|2024-10-01 07:59:30|4255.8|4249.8|4255.8|4249.8|4256|4250|4255.8|4249.8|1
1727769580000|2024-10-01 07:59:40|4256|4250|4256|4250|4256|4250|4256|4250|0
1727769590000|2024-10-01 07:59:50|4255.7|4249.7|4255.3|4249.3|4255.7|4249.7|4255.3|4249.3|0
1727769600000|2024-10-01 08:00:00|4254.3|4248.3|4255.3|4249.3|4255.3|4249.3|4254.3|4248.3|5
1727769610000|2024-10-01 08:00:10|4254.8|4248.8|4254.3|4248.3|4255.3|4249.3|4254.3|4248.3|2
1727769630000|2024-10-01 08:00:30|4255|4249|4254.3|4248.3|4255|4249|4254.3|4248.3|1
1727769640000|2024-10-01 08:00:40|||||||||3
1727769650000|2024-10-01 08:00:50|||||||||18
1727769660000|2024-10-01 08:01:00|4255.2|4249.2|4254.5|4248.5|4255.2|4249.2|4254.5|4248.5|7
1727769670000|2024-10-01 08:01:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1727769680000|2024-10-01 08:01:20|4254.5|4248.5|4256|4250|4256|4250|4254.5|4248.5|5
1727769690000|2024-10-01 08:01:30|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|0
1727769700000|2024-10-01 08:01:40|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.1|4251.1|2
1727769710000|2024-10-01 08:01:50|4257.1|4251.1|4257.1|4251.1|4257.3|4251.3|4257.1|4251.1|0
1727769720000|2024-10-01 08:02:00|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|2
1727769730000|2024-10-01 08:02:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1727769740000|2024-10-01 08:02:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1727769750000|2024-10-01 08:02:30|4258.3|4252.3|4258.8|4252.8|4258.8|4252.8|4257.5|4251.5|4
1727769760000|2024-10-01 08:02:40|4258|4252|4258|4252|4258.2|4252.2|4258|4252|2
1727769770000|2024-10-01 08:02:50|4257.8|4251.8|4258.2|4252.2|4258.2|4252.2|4257.8|4251.8|0
1727769780000|2024-10-01 08:03:00|4258|4252|4259.8|4253.8|4260.5|4254.5|4257.5|4251.5|2
1727769790000|2024-10-01 08:03:10|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1727769800000|2024-10-01 08:03:20|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|3
1727769820000|2024-10-01 08:03:40|4260.4|4254.4|4260.8|4254.8|4261|4255|4260.4|4254.4|0
1727769830000|2024-10-01 08:03:50|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|0
1727769840000|2024-10-01 08:04:00|4260.8|4254.8|4260|4254|4260.8|4254.8|4259.8|4253.8|1
1727769850000|2024-10-01 08:04:10|4260.2|4254.2|4260|4254|4260.2|4254.2|4259.8|4253.8|0
1727769860000|2024-10-01 08:04:20|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1727769870000|2024-10-01 08:04:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1727769880000|2024-10-01 08:04:40|4260.3|4254.3|4258.5|4252.5|4260.3|4254.3|4258.5|4252.5|2
1727769890000|2024-10-01 08:04:50|4257.2|4251.2|4257|4251|4257.2|4251.2|4257|4251|2
1727769900000|2024-10-01 08:05:00|4256.8|4250.8|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|0
1727769910000|2024-10-01 08:05:10|4257.1|4251.1|4256.8|4250.8|4257.5|4251.5|4256.8|4250.8|1
1727769920000|2024-10-01 08:05:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.2|4250.2|2
1727769930000|2024-10-01 08:05:30|4256.2|4250.2|4254.5|4248.5|4256.2|4250.2|4254.5|4248.5|1
1727769960000|2024-10-01 08:06:00|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|15
1727769970000|2024-10-01 08:06:10|4254.6|4248.6|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|4
1727769980000|2024-10-01 08:06:20|4254.5|4248.5|4255.5|4249.5|4255.5|4249.5|4254.5|4248.5|3
1727769990000|2024-10-01 08:06:30|4255.3|4249.3|4254.3|4248.3|4255.3|4249.3|4254.3|4248.3|2
1727770000000|2024-10-01 08:06:40|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1727770010000|2024-10-01 08:06:50|4255|4249|4255|4249|4255|4249|4255|4249|1
1727770020000|2024-10-01 08:07:00|4255.2|4249.2|4255|4249|4255.2|4249.2|4255|4249|0
1727770030000|2024-10-01 08:07:10|4254.8|4248.8|4254.8|4248.8|4255|4249|4254.8|4248.8|0
1727770040000|2024-10-01 08:07:20|4255|4249|4255|4249|4255|4249|4255|4249|0
1727770050000|2024-10-01 08:07:30|4255.2|4249.2|4255.8|4249.8|4255.8|4249.8|4255.2|4249.2|0
1727770060000|2024-10-01 08:07:40|4256|4250|4256.8|4250.8|4256.8|4250.8|4256|4250|0
1727770080000|2024-10-01 08:08:00|4257.5|4251.5|4257.2|4251.2|4257.5|4251.5|4256.8|4250.8|0
1727770100000|2024-10-01 08:08:20|4257.5|4251.5|4258.2|4252.2|4258.2|4252.2|4257.5|4251.5|0
1727770110000|2024-10-01 08:08:30|4258|4252|4258.2|4252.2|4258.2|4252.2|4257.8|4251.8|0
1727770120000|2024-10-01 08:08:40|4258|4252|4257.2|4251.2|4258|4252|4257.2|4251.2|0
1727770130000|2024-10-01 08:08:50|4257.5|4251.5|4257.2|4251.2|4257.8|4251.8|4257.2|4251.2|0
1727770140000|2024-10-01 08:09:00|4257.8|4251.8|4257.2|4251.2|4257.8|4251.8|4256.8|4250.8|0
1727770150000|2024-10-01 08:09:10|4257.5|4251.5|4258.5|4252.5|4258.8|4252.8|4257.5|4251.5|3
1727770160000|2024-10-01 08:09:20|4258.2|4252.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|0
1727770170000|2024-10-01 08:09:30|4257.5|4251.5|4257.2|4251.2|4257.5|4251.5|4257.2|4251.2|0
1727770180000|2024-10-01 08:09:40|4257.8|4251.8|4257.8|4251.8|4258|4252|4257.5|4251.5|1
1727770190000|2024-10-01 08:09:50|4257.5|4251.5|4257|4251|4257.5|4251.5|4256.8|4250.8|2
1727770200000|2024-10-01 08:10:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1727770210000|2024-10-01 08:10:10|4257|4251|4257|4251|4257|4251|4257|4251|0
1727770230000|2024-10-01 08:10:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|0
1727770240000|2024-10-01 08:10:40|4257|4251|4257|4251|4257|4251|4257|4251|0
1727770250000|2024-10-01 08:10:50|4258|4252|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|0
1727770260000|2024-10-01 08:11:00|4257|4251|4257|4251|4257|4251|4257|4251|3
1727770270000|2024-10-01 08:11:10|4259|4253|4258.2|4252.2|4259.3|4253.3|4258.2|4252.2|6
1727770280000|2024-10-01 08:11:20|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.2|4252.2|0
1727770290000|2024-10-01 08:11:30|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258.5|4252.5|0
1727770300000|2024-10-01 08:11:40|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|1
1727770310000|2024-10-01 08:11:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1727770320000|2024-10-01 08:12:00|4258.8|4252.8|4259.2|4253.2|4259.2|4253.2|4258.8|4252.8|1
1727770330000|2024-10-01 08:12:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1727770340000|2024-10-01 08:12:20|4258.2|4252.2|4255.8|4249.8|4258.2|4252.2|4255.8|4249.8|1
1727770360000|2024-10-01 08:12:40|4255.2|4249.2|4254.8|4248.8|4255.2|4249.2|4254.8|4248.8|0
1727770380000|2024-10-01 08:13:00|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1727770390000|2024-10-01 08:13:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1727770400000|2024-10-01 08:13:20|4254.5|4248.5|4252.5|4246.5|4254.5|4248.5|4252.5|4246.5|1
1727770420000|2024-10-01 08:13:40|||||||||3
1727770430000|2024-10-01 08:13:50|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1727770440000|2024-10-01 08:14:00|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1727770450000|2024-10-01 08:14:10|4251.8|4245.8|4251.2|4245.2|4251.8|4245.8|4251.2|4245.2|1
1727770460000|2024-10-01 08:14:20|||||||||1
1727770470000|2024-10-01 08:14:30|4251.5|4245.5|4250.2|4244.2|4251.5|4245.5|4250.2|4244.2|5
1727770490000|2024-10-01 08:14:50|4247.2|4241.2|4245|4239|4247.2|4241.2|4245|4239|43
1727770500000|2024-10-01 08:15:00|4244.2|4238.2|4246|4240|4246|4240|4244|4238|20
1727770510000|2024-10-01 08:15:10|4246.3|4240.3|4247.2|4241.2|4247.5|4241.5|4246.3|4240.3|3
1727770520000|2024-10-01 08:15:20|4247.3|4241.3|4247.5|4241.5|4247.5|4241.5|4247.3|4241.3|0
1727770540000|2024-10-01 08:15:40|||||||||1
1727770550000|2024-10-01 08:15:50|4247.9|4241.9|4247.5|4241.5|4247.9|4241.9|4247.5|4241.5|4
1727770560000|2024-10-01 08:16:00|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1727770570000|2024-10-01 08:16:10|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|0
1727770580000|2024-10-01 08:16:20|4246.7|4240.7|4245.7|4239.7|4246.7|4240.7|4245.2|4239.2|3
1727770590000|2024-10-01 08:16:30|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|8
1727770600000|2024-10-01 08:16:40|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|1
1727770610000|2024-10-01 08:16:50|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|1
1727770620000|2024-10-01 08:17:00|4246.7|4240.7|4247.7|4241.7|4247.7|4241.7|4246.7|4240.7|4
1727770630000|2024-10-01 08:17:10|4247.1|4241.1|4246.5|4240.5|4247.1|4241.1|4246.5|4240.5|1
1727770650000|2024-10-01 08:17:30|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|1
1727770660000|2024-10-01 08:17:40|4247|4241|4246.5|4240.5|4247|4241|4246.5|4240.5|1
1727770690000|2024-10-01 08:18:10|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.2|4241.2|2
1727770700000|2024-10-01 08:18:20|4247.7|4241.7|4247|4241|4247.7|4241.7|4247|4241|2
1727770710000|2024-10-01 08:18:30|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|1
1727770720000|2024-10-01 08:18:40|4247.7|4241.7|4249.2|4243.2|4249.2|4243.2|4247.7|4241.7|6
1727770730000|2024-10-01 08:18:50|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|2
1727770740000|2024-10-01 08:19:00|4249|4243|4248.2|4242.2|4249|4243|4248.2|4242.2|4
1727770750000|2024-10-01 08:19:10|4247.7|4241.7|4249.7|4243.7|4249.7|4243.7|4247.7|4241.7|2
1727770760000|2024-10-01 08:19:20|4250.2|4244.2|4248.5|4242.5|4250.2|4244.2|4248.5|4242.5|2
1727770770000|2024-10-01 08:19:30|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|1
1727770780000|2024-10-01 08:19:40|4249|4243|4248.5|4242.5|4249|4243|4248.5|4242.5|0
1727770790000|2024-10-01 08:19:50|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248|4242|1
1727770800000|2024-10-01 08:20:00|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.2|4241.2|0
1727770810000|2024-10-01 08:20:10|4248|4242|4248|4242|4248.2|4242.2|4247.8|4241.8|1
1727770820000|2024-10-01 08:20:20|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1727770830000|2024-10-01 08:20:30|4248|4242|4248.2|4242.2|4248.2|4242.2|4248|4242|0
1727770840000|2024-10-01 08:20:40|4248|4242|4249.2|4243.2|4249.2|4243.2|4248|4242|0
1727770850000|2024-10-01 08:20:50|4250|4244|4249.5|4243.5|4250.2|4244.2|4249.5|4243.5|1
1727770870000|2024-10-01 08:21:10|4249.7|4243.7|4250.7|4244.7|4250.7|4244.7|4249.7|4243.7|3
1727770880000|2024-10-01 08:21:20|4250.5|4244.5|4250.7|4244.7|4250.7|4244.7|4250.5|4244.5|0
1727770900000|2024-10-01 08:21:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|1
1727770920000|2024-10-01 08:22:00|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1727770930000|2024-10-01 08:22:10|4249.6|4243.6|4249.5|4243.5|4249.6|4243.6|4249.2|4243.2|9
1727770940000|2024-10-01 08:22:20|4250.5|4244.5|4249.7|4243.7|4250.5|4244.5|4249.7|4243.7|6
1727770950000|2024-10-01 08:22:30|4249.4|4243.4|4248.5|4242.5|4249.4|4243.4|4248.5|4242.5|0
1727770960000|2024-10-01 08:22:40|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248|4242|1
1727770970000|2024-10-01 08:22:50|4248|4242|4248.2|4242.2|4248.2|4242.2|4247.8|4241.8|0
1727770980000|2024-10-01 08:23:00|4247|4241|4246.5|4240.5|4247|4241|4246.5|4240.5|4
1727770990000|2024-10-01 08:23:10|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4
1727771000000|2024-10-01 08:23:20|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|0
1727771010000|2024-10-01 08:23:30|4247.7|4241.7|4248|4242|4248.2|4242.2|4247.7|4241.7|4
1727771020000|2024-10-01 08:23:40|4248.2|4242.2|4248.5|4242.5|4248.5|4242.5|4248.2|4242.2|0
1727771030000|2024-10-01 08:23:50|4248|4242|4247.7|4241.7|4248|4242|4247.7|4241.7|1
1727771040000|2024-10-01 08:24:00|4247.3|4241.3|4249.2|4243.2|4249.2|4243.2|4247.3|4241.3|2
1727771050000|2024-10-01 08:24:10|4249.8|4243.8|4251.2|4245.2|4251.2|4245.2|4249.8|4243.8|0
1727771070000|2024-10-01 08:24:30|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1727771080000|2024-10-01 08:24:40|4251.5|4245.5|4250.2|4244.2|4251.5|4245.5|4250.2|4244.2|2
1727771090000|2024-10-01 08:24:50|4250|4244|4249.5|4243.5|4250|4244|4249.5|4243.5|4
1727771120000|2024-10-01 08:25:20|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|2
1727771130000|2024-10-01 08:25:30|4248|4242|4248.2|4242.2|4248.2|4242.2|4247.7|4241.7|1
1727771140000|2024-10-01 08:25:40|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|0
1727771170000|2024-10-01 08:26:10|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248|4242|2
1727771180000|2024-10-01 08:26:20|4248|4242|4248.7|4242.7|4248.7|4242.7|4248|4242|0
1727771190000|2024-10-01 08:26:30|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|0
1727771200000|2024-10-01 08:26:40|4248|4242|4248.7|4242.7|4248.7|4242.7|4247.2|4241.2|3
1727771210000|2024-10-01 08:26:50|4248.9|4242.9|4251.2|4245.2|4251.2|4245.2|4248.7|4242.7|2
1727771230000|2024-10-01 08:27:10|4250.5|4244.5|4250.5|4244.5|4251.2|4245.2|4249.5|4243.5|5
1727771240000|2024-10-01 08:27:20|4250.2|4244.2|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|2
1727771260000|2024-10-01 08:27:40|4249|4243|4249|4243|4249|4243|4249|4243|1
1727771280000|2024-10-01 08:28:00|4249.3|4243.3|4248.2|4242.2|4249.3|4243.3|4247.8|4241.8|1
1727771290000|2024-10-01 08:28:10|4248.5|4242.5|4249.2|4243.2|4251.3|4245.3|4248.2|4242.2|18
1727771300000|2024-10-01 08:28:20|4248.2|4242.2|4248.5|4242.5|4248.5|4242.5|4248.2|4242.2|5
1727771310000|2024-10-01 08:28:30|4248.2|4242.2|4248.2|4242.2|4248.5|4242.5|4248|4242|0
1727771330000|2024-10-01 08:28:50|4248|4242|4248.2|4242.2|4248.2|4242.2|4248|4242|0
1727771340000|2024-10-01 08:29:00|4248.8|4242.8|4250|4244|4251.2|4245.2|4248.8|4242.8|1
1727771350000|2024-10-01 08:29:10|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4249.5|4243.5|0
1727771360000|2024-10-01 08:29:20|4250.5|4244.5|4250.2|4244.2|4250.5|4244.5|4250|4244|0
1727771370000|2024-10-01 08:29:30|4249.7|4243.7|4249.2|4243.2|4249.7|4243.7|4248.8|4242.8|1
1727771380000|2024-10-01 08:29:40|4248.5|4242.5|4249.2|4243.2|4249.2|4243.2|4248.5|4242.5|0
1727771390000|2024-10-01 08:29:50|4249|4243|4248.2|4242.2|4249.2|4243.2|4247.5|4241.5|3
1727771400000|2024-10-01 08:30:00|4248.8|4242.8|4249.2|4243.2|4249.2|4243.2|4248.8|4242.8|0
1727771410000|2024-10-01 08:30:10|4249|4243|4249.2|4243.2|4250.5|4244.5|4248.2|4242.2|23
1727771420000|2024-10-01 08:30:20|4249.7|4243.7|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|0
1727771430000|2024-10-01 08:30:30|4249.5|4243.5|4249.2|4243.2|4249.5|4243.5|4249.2|4243.2|0
1727771440000|2024-10-01 08:30:40|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1727771450000|2024-10-01 08:30:50|4250|4244|4250.2|4244.2|4251|4245|4249.2|4243.2|0
1727771470000|2024-10-01 08:31:10|4249.2|4243.2|4247.2|4241.2|4249.2|4243.2|4247.2|4241.2|2
1727771480000|2024-10-01 08:31:20|4246.8|4240.8|4247.5|4241.5|4247.5|4241.5|4246.5|4240.5|1
1727771490000|2024-10-01 08:31:30|4247.2|4241.2|4244.5|4238.5|4247.2|4241.2|4244.5|4238.5|6
1727771500000|2024-10-01 08:31:40|4244|4238|4244.5|4238.5|4244.5|4238.5|4244|4238|2
1727771510000|2024-10-01 08:31:50|4245.2|4239.2|4242.5|4236.5|4245.5|4239.5|4242.5|4236.5|17
1727771520000|2024-10-01 08:32:00|4242|4236|4243|4237|4243.2|4237.2|4242|4236|11
1727771530000|2024-10-01 08:32:10|4242.7|4236.7|4242|4236|4242.7|4236.7|4242|4236|1
1727771540000|2024-10-01 08:32:20|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1727771560000|2024-10-01 08:32:40|4242.7|4236.7|4243.2|4237.2|4243.2|4237.2|4242.7|4236.7|3
1727771570000|2024-10-01 08:32:50|4243|4237|4243.7|4237.7|4243.7|4237.7|4242.7|4236.7|1
1727771580000|2024-10-01 08:33:00|4243.4|4237.4|4243|4237|4243.7|4237.7|4243|4237|0
1727771590000|2024-10-01 08:33:10|4243.2|4237.2|4242.7|4236.7|4243.7|4237.7|4242.5|4236.5|18
1727771600000|2024-10-01 08:33:20|4242.5|4236.5|4243.2|4237.2|4243.5|4237.5|4242.5|4236.5|4
1727771610000|2024-10-01 08:33:30|4243.7|4237.7|4243.2|4237.2|4243.7|4237.7|4243.2|4237.2|0
1727771620000|2024-10-01 08:33:40|4243.4|4237.4|4243.5|4237.5|4243.5|4237.5|4242.2|4236.2|120
1727771630000|2024-10-01 08:33:50|4243.2|4237.2|4242.5|4236.5|4243.2|4237.2|4242.2|4236.2|3
1727771640000|2024-10-01 08:34:00|4242.2|4236.2|4242.5|4236.5|4242.5|4236.5|4242|4236|0
1727771650000|2024-10-01 08:34:10|4243.3|4237.3|4242|4236|4243.5|4237.5|4242|4236|16
1727771660000|2024-10-01 08:34:20|4242.2|4236.2|4243.5|4237.5|4243.5|4237.5|4242|4236|3
1727771670000|2024-10-01 08:34:30|4243.3|4237.3|4243.3|4237.3|4243.5|4237.5|4243.3|4237.3|0
1727771680000|2024-10-01 08:34:40|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|0
1727771690000|2024-10-01 08:34:50|4243.2|4237.2|4242.8|4236.8|4243.2|4237.2|4242.8|4236.8|2
1727771700000|2024-10-01 08:35:00|4243.2|4237.2|4243.5|4237.5|4243.5|4237.5|4242.5|4236.5|3
1727771720000|2024-10-01 08:35:20|||||||||1
1727771730000|2024-10-01 08:35:30|4245.1|4239.1|4246|4240|4246.2|4240.2|4245.1|4239.1|12
1727771740000|2024-10-01 08:35:40|4245.8|4239.8|4245.2|4239.2|4245.8|4239.8|4245.2|4239.2|0
1727771750000|2024-10-01 08:35:50|4245.8|4239.8|4246|4240|4246|4240|4245.8|4239.8|0
1727771760000|2024-10-01 08:36:00|4246.2|4240.2|4246.2|4240.2|4247.2|4241.2|4246.2|4240.2|0
1727771770000|2024-10-01 08:36:10|4246|4240|4245.8|4239.8|4246|4240|4245.5|4239.5|0
1727771790000|2024-10-01 08:36:30|4246|4240|4246.8|4240.8|4247|4241|4246|4240|0
1727771800000|2024-10-01 08:36:40|4247|4241|4247|4241|4247|4241|4246.8|4240.8|0
1727771810000|2024-10-01 08:36:50|4247.2|4241.2|4247.8|4241.8|4247.8|4241.8|4247.2|4241.2|0
1727771820000|2024-10-01 08:37:00|4247.5|4241.5|4248.2|4242.2|4248.2|4242.2|4247|4241|0
1727771830000|2024-10-01 08:37:10|4248.8|4242.8|4249.3|4243.3|4249.3|4243.3|4248.5|4242.5|4
1727771840000|2024-10-01 08:37:20|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|3
1727771850000|2024-10-01 08:37:30|4250|4244|4250.2|4244.2|4250.2|4244.2|4249.3|4243.3|3
1727771860000|2024-10-01 08:37:40|||||||||9
1727771870000|2024-10-01 08:37:50|4250.5|4244.5|4250.2|4244.2|4250.5|4244.5|4250.2|4244.2|0
1727771880000|2024-10-01 08:38:00|4250.5|4244.5|4251.3|4245.3|4251.3|4245.3|4250.2|4244.2|6
1727771890000|2024-10-01 08:38:10|4251|4245|4251|4245|4251|4245|4251|4245|0
1727771900000|2024-10-01 08:38:20|4250.7|4244.7|4249.8|4243.8|4250.7|4244.7|4249.3|4243.3|1
1727771910000|2024-10-01 08:38:30|4250.1|4244.1|4251|4245|4251|4245|4250.1|4244.1|1
1727771920000|2024-10-01 08:38:40|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.5|4244.5|0
1727771930000|2024-10-01 08:38:50|4250.5|4244.5|4249.8|4243.8|4250.5|4244.5|4249.8|4243.8|0
1727771940000|2024-10-01 08:39:00|4249.5|4243.5|4250.8|4244.8|4250.8|4244.8|4249.5|4243.5|0
1727771950000|2024-10-01 08:39:10|4250.5|4244.5|4251|4245|4251|4245|4250.5|4244.5|0
1727771960000|2024-10-01 08:39:20|4250.8|4244.8|4250.8|4244.8|4251.3|4245.3|4250.8|4244.8|1
1727771970000|2024-10-01 08:39:30|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.3|4244.3|0
1727771980000|2024-10-01 08:39:40|4250.3|4244.3|4249.8|4243.8|4250.5|4244.5|4249.5|4243.5|0
1727771990000|2024-10-01 08:39:50|4249.5|4243.5|4246.8|4240.8|4249.5|4243.5|4246.8|4240.8|18
1727772000000|2024-10-01 08:40:00|4246.5|4240.5|4245.8|4239.8|4246.5|4240.5|4245.5|4239.5|0
1727772010000|2024-10-01 08:40:10|4244.7|4238.7|4244.5|4238.5|4244.7|4238.7|4244.3|4238.3|4
1727772020000|2024-10-01 08:40:20|4244.3|4238.3|4244.5|4238.5|4244.5|4238.5|4244.3|4238.3|1
1727772030000|2024-10-01 08:40:30|||||||||1
1727772050000|2024-10-01 08:40:50|4246.5|4240.5|4246.8|4240.8|4247.2|4241.2|4246.5|4240.5|12
1727772060000|2024-10-01 08:41:00|4246.5|4240.5|4246.2|4240.2|4246.5|4240.5|4246.2|4240.2|0
1727772070000|2024-10-01 08:41:10|4247|4241|4246|4240|4247|4241|4246|4240|0
1727772080000|2024-10-01 08:41:20|4246.2|4240.2|4248.8|4242.8|4248.8|4242.8|4246|4240|3
1727772090000|2024-10-01 08:41:30|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.2|4242.2|0
1727772100000|2024-10-01 08:41:40|4248.8|4242.8|4249|4243|4249.5|4243.5|4248.8|4242.8|0
1727772110000|2024-10-01 08:41:50|4249.2|4243.2|4249|4243|4249.2|4243.2|4249|4243|0
1727772120000|2024-10-01 08:42:00|4249.2|4243.2|4249|4243|4249.2|4243.2|4249|4243|0
1727772130000|2024-10-01 08:42:10|4248.7|4242.7|4247.5|4241.5|4248.7|4242.7|4247.5|4241.5|0
1727772140000|2024-10-01 08:42:20|4247.3|4241.3|4247.5|4241.5|4247.5|4241.5|4247.3|4241.3|0
1727772150000|2024-10-01 08:42:30|4248.2|4242.2|4248|4242|4248.2|4242.2|4248|4242|2
1727772160000|2024-10-01 08:42:40|4248.2|4242.2|4248.8|4242.8|4249|4243|4248|4242|0
1727772170000|2024-10-01 08:42:50|4249|4243|4249.8|4243.8|4249.8|4243.8|4248.8|4242.8|0
1727772180000|2024-10-01 08:43:00|4249.3|4243.3|4249|4243|4249.5|4243.5|4249|4243|0
1727772190000|2024-10-01 08:43:10|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1727772200000|2024-10-01 08:43:20|4248.5|4242.5|4248.8|4242.8|4248.8|4242.8|4248.5|4242.5|0
1727772210000|2024-10-01 08:43:30|4248.5|4242.5|4248|4242|4248.5|4242.5|4248|4242|0
1727772220000|2024-10-01 08:43:40|4247.8|4241.8|4247.5|4241.5|4247.8|4241.8|4247.3|4241.3|1
1727772230000|2024-10-01 08:43:50|4247.2|4241.2|4246.8|4240.8|4247.2|4241.2|4246.8|4240.8|17
1727772240000|2024-10-01 08:44:00|4246.5|4240.5|4246.8|4240.8|4246.8|4240.8|4246.5|4240.5|0
1727772250000|2024-10-01 08:44:10|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1727772260000|2024-10-01 08:44:20|||||||||4
1727772270000|2024-10-01 08:44:30|4246|4240|4245.8|4239.8|4246|4240|4245.8|4239.8|0
1727772290000|2024-10-01 08:44:50|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4
1727772320000|2024-10-01 08:45:20|4245.3|4239.3|4245.5|4239.5|4245.5|4239.5|4245.3|4239.3|5
1727772330000|2024-10-01 08:45:30|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|2
1727772350000|2024-10-01 08:45:50|4245.5|4239.5|4246.1|4240.1|4246.1|4240.1|4245.3|4239.3|0
1727772360000|2024-10-01 08:46:00|4246.3|4240.3|4245.3|4239.3|4246.3|4240.3|4245.3|4239.3|1
1727772370000|2024-10-01 08:46:10|||||||||1
1727772380000|2024-10-01 08:46:20|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|3
1727772400000|2024-10-01 08:46:40|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|0
1727772410000|2024-10-01 08:46:50|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1727772430000|2024-10-01 08:47:10|4245.5|4239.5|4244.8|4238.8|4245.5|4239.5|4244.8|4238.8|12
1727772440000|2024-10-01 08:47:20|4244.5|4238.5|4244.8|4238.8|4245|4239|4244.5|4238.5|2
1727772450000|2024-10-01 08:47:30|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|1
1727772460000|2024-10-01 08:47:40|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|18
1727772470000|2024-10-01 08:47:50|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1727772480000|2024-10-01 08:48:00|4245.5|4239.5|4244.1|4238.1|4245.5|4239.5|4244.1|4238.1|0
1727772490000|2024-10-01 08:48:10|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1727772500000|2024-10-01 08:48:20|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|3
1727772530000|2024-10-01 08:48:50|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.4|4238.4|1
1727772540000|2024-10-01 08:49:00|4245.8|4239.8|4245.1|4239.1|4245.8|4239.8|4245.1|4239.1|1
1727772550000|2024-10-01 08:49:10|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|2
1727772560000|2024-10-01 08:49:20|4245.1|4239.1|4245.3|4239.3|4245.3|4239.3|4245.1|4239.1|0
1727772570000|2024-10-01 08:49:30|4245.9|4239.9|4246.8|4240.8|4246.8|4240.8|4245.9|4239.9|1
1727772580000|2024-10-01 08:49:40|4246.3|4240.3|4245.8|4239.8|4246.3|4240.3|4245.8|4239.8|0
1727772590000|2024-10-01 08:49:50|4245.5|4239.5|4244.8|4238.8|4245.5|4239.5|4244.8|4238.8|4
1727772610000|2024-10-01 08:50:10|4245.6|4239.6|4245.8|4239.8|4245.8|4239.8|4245.6|4239.6|0
1727772620000|2024-10-01 08:50:20|4245.5|4239.5|4245.3|4239.3|4245.5|4239.5|4245.3|4239.3|0
1727772630000|2024-10-01 08:50:30|4244.3|4238.3|4244.4|4238.4|4244.6|4238.6|4244.3|4238.3|4
1727772640000|2024-10-01 08:50:40|4244.6|4238.6|4244.8|4238.8|4245.6|4239.6|4244.3|4238.3|2
1727772650000|2024-10-01 08:50:50|4244.6|4238.6|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|0
1727772660000|2024-10-01 08:51:00|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|0
1727772670000|2024-10-01 08:51:10|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1727772690000|2024-10-01 08:51:30|4245.6|4239.6|4246.1|4240.1|4246.8|4240.8|4245.4|4239.4|1
1727772700000|2024-10-01 08:51:40|4246.3|4240.3|4246.1|4240.1|4246.3|4240.3|4246.1|4240.1|0
1727772710000|2024-10-01 08:51:50|4246.6|4240.6|4245.9|4239.9|4246.6|4240.6|4245.9|4239.9|0
1727772730000|2024-10-01 08:52:10|4245.4|4239.4|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|1
1727772740000|2024-10-01 08:52:20|4245.3|4239.3|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|2
1727772750000|2024-10-01 08:52:30|4245.1|4239.1|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|1
1727772760000|2024-10-01 08:52:40|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|1
1727772770000|2024-10-01 08:52:50|4245.8|4239.8|4246.6|4240.6|4246.6|4240.6|4245.8|4239.8|0
1727772780000|2024-10-01 08:53:00|4246.9|4240.9|4248.6|4242.6|4248.6|4242.6|4246.9|4240.9|0
1727772790000|2024-10-01 08:53:10|4248.1|4242.1|4247.9|4241.9|4248.1|4242.1|4247.9|4241.9|0
1727772800000|2024-10-01 08:53:20|4247.6|4241.6|4246.9|4240.9|4247.6|4241.6|4246.9|4240.9|2
1727772810000|2024-10-01 08:53:30|4247.1|4241.1|4248.8|4242.8|4248.8|4242.8|4246.9|4240.9|10
1727772820000|2024-10-01 08:53:40|4248.6|4242.6|4247.8|4241.8|4248.8|4242.8|4247.6|4241.6|1
1727772830000|2024-10-01 08:53:50|4247.6|4241.6|4248.3|4242.3|4248.3|4242.3|4247.4|4241.4|0
1727772840000|2024-10-01 08:54:00|4247.6|4241.6|4246.8|4240.8|4247.8|4241.8|4246.8|4240.8|3
1727772850000|2024-10-01 08:54:10|4247.1|4241.1|4248.1|4242.1|4248.1|4242.1|4247.1|4241.1|2
1727772860000|2024-10-01 08:54:20|4247.6|4241.6|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|2
1727772870000|2024-10-01 08:54:30|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.4|4241.4|1
1727772880000|2024-10-01 08:54:40|4248.1|4242.1|4245.4|4239.4|4248.1|4242.1|4245.1|4239.1|9
1727772890000|2024-10-01 08:54:50|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|1
1727772900000|2024-10-01 08:55:00|4244.1|4238.1|4244.3|4238.3|4244.3|4238.3|4244.1|4238.1|0
1727772910000|2024-10-01 08:55:10|4244.1|4238.1|4240.1|4234.1|4244.1|4238.1|4240.1|4234.1|5
1727772930000|2024-10-01 08:55:30|4239.5|4233.5|4237.8|4231.8|4239.5|4233.5|4237.8|4231.8|6
1727772940000|2024-10-01 08:55:40|4237.5|4231.5|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|3
1727772950000|2024-10-01 08:55:50|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1727772960000|2024-10-01 08:56:00|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.5|4231.5|2
1727772980000|2024-10-01 08:56:20|4238.3|4232.3|4239.8|4233.8|4239.8|4233.8|4238.1|4232.1|6
1727772990000|2024-10-01 08:56:30|4239.6|4233.6|4240.3|4234.3|4240.3|4234.3|4239.6|4233.6|1
1727773000000|2024-10-01 08:56:40|4240.1|4234.1|4240.8|4234.8|4241.1|4235.1|4240.1|4234.1|1
1727773010000|2024-10-01 08:56:50|4240.6|4234.6|4241.5|4235.5|4241.5|4235.5|4240.6|4234.6|0
1727773020000|2024-10-01 08:57:00|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1727773030000|2024-10-01 08:57:10|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1727773040000|2024-10-01 08:57:20|4240.6|4234.6|4240.8|4234.8|4240.8|4234.8|4240.6|4234.6|0
1727773050000|2024-10-01 08:57:30|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1727773060000|2024-10-01 08:57:40|4241.5|4235.5|4241.1|4235.1|4241.5|4235.5|4241.1|4235.1|0
1727773080000|2024-10-01 08:58:00|4241.5|4235.5|4241.1|4235.1|4241.5|4235.5|4241.1|4235.1|0
1727773090000|2024-10-01 08:58:10|4241.5|4235.5|4242.5|4236.5|4242.5|4236.5|4241.5|4235.5|5
1727773100000|2024-10-01 08:58:20|4242.3|4236.3|4242.5|4236.5|4242.5|4236.5|4242.3|4236.3|0
1727773110000|2024-10-01 08:58:30|4242.1|4236.1|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|0
1727773130000|2024-10-01 08:58:50|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|1
1727773140000|2024-10-01 08:59:00|4242.1|4236.1|4242|4236|4242.2|4236.2|4241.8|4235.8|0
1727773150000|2024-10-01 08:59:10|4241.8|4235.8|4242.8|4236.8|4243.8|4237.8|4241.8|4235.8|0
1727773160000|2024-10-01 08:59:20|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1727773170000|2024-10-01 08:59:30|4242.8|4236.8|4243.1|4237.1|4243.1|4237.1|4242.5|4236.5|1
1727773180000|2024-10-01 08:59:40|4244.9|4238.9|4245.1|4239.1|4245.5|4239.5|4244.9|4238.9|5
1727773190000|2024-10-01 08:59:50|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|6
1727773200000|2024-10-01 09:00:00|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|0
1727773210000|2024-10-01 09:00:10|4244.4|4238.4|4244.8|4238.8|4244.8|4238.8|4244.4|4238.4|0
1727773220000|2024-10-01 09:00:20|4244.6|4238.6|4244.8|4238.8|4245.1|4239.1|4244.1|4238.1|0
1727773240000|2024-10-01 09:00:40|4245.1|4239.1|4246.3|4240.3|4246.5|4240.5|4245.1|4239.1|0
1727773250000|2024-10-01 09:00:50|4246|4240|4244.8|4238.8|4246|4240|4244.8|4238.8|5
1727773280000|2024-10-01 09:01:20|4245.1|4239.1|4244.8|4238.8|4245.1|4239.1|4244.1|4238.1|6
1727773290000|2024-10-01 09:01:30|4245.3|4239.3|4245.6|4239.6|4245.8|4239.8|4245.1|4239.1|5
1727773300000|2024-10-01 09:01:40|4246.1|4240.1|4246.8|4240.8|4246.8|4240.8|4246.1|4240.1|2
1727773310000|2024-10-01 09:01:50|4247.3|4241.3|4247.5|4241.5|4247.5|4241.5|4246.8|4240.8|1
1727773320000|2024-10-01 09:02:00|4246.8|4240.8|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|0
1727773330000|2024-10-01 09:02:10|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|0
1727773340000|2024-10-01 09:02:20|4247.1|4241.1|4247.8|4241.8|4247.8|4241.8|4246.8|4240.8|2
1727773350000|2024-10-01 09:02:30|4248.1|4242.1|4247.8|4241.8|4248.1|4242.1|4247.6|4241.6|0
1727773360000|2024-10-01 09:02:40|4247.4|4241.4|4247.1|4241.1|4247.4|4241.4|4247.1|4241.1|0
1727773370000|2024-10-01 09:02:50|4247.6|4241.6|4248.5|4242.5|4248.5|4242.5|4247.6|4241.6|0
1727773380000|2024-10-01 09:03:00|4248.1|4242.1|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|0
1727773400000|2024-10-01 09:03:20|4248.1|4242.1|4248.8|4242.8|4248.8|4242.8|4248.1|4242.1|0
1727773410000|2024-10-01 09:03:30|4248.3|4242.3|4247.8|4241.8|4248.5|4242.5|4247.8|4241.8|0
1727773420000|2024-10-01 09:03:40|4247.5|4241.5|4247.8|4241.8|4247.8|4241.8|4247.5|4241.5|1
1727773440000|2024-10-01 09:04:00|4247.5|4241.5|4246.1|4240.1|4247.5|4241.5|4246.1|4240.1|2
1727773450000|2024-10-01 09:04:10|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.5|4238.5|8
1727773460000|2024-10-01 09:04:20|4244.6|4238.6|4244.1|4238.1|4244.6|4238.6|4244.1|4238.1|0
1727773470000|2024-10-01 09:04:30|||||||||4
1727773490000|2024-10-01 09:04:50|4245.3|4239.3|4245.5|4239.5|4245.5|4239.5|4245.3|4239.3|7
1727773500000|2024-10-01 09:05:00|4245.2|4239.2|4244.8|4238.8|4245.2|4239.2|4244.4|4238.4|0
1727773510000|2024-10-01 09:05:10|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.4|4238.4|1
1727773520000|2024-10-01 09:05:20|4244.8|4238.8|4245.1|4239.1|4245.1|4239.1|4244.8|4238.8|0
1727773530000|2024-10-01 09:05:30|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1727773540000|2024-10-01 09:05:40|4244.4|4238.4|4244.8|4238.8|4244.8|4238.8|4244.4|4238.4|1
1727773550000|2024-10-01 09:05:50|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|1
1727773560000|2024-10-01 09:06:00|4244.3|4238.3|4245.8|4239.8|4245.8|4239.8|4244.3|4238.3|4
1727773570000|2024-10-01 09:06:10|4246|4240|4247.8|4241.8|4247.8|4241.8|4246|4240|5
1727773580000|2024-10-01 09:06:20|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1727773590000|2024-10-01 09:06:30|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|3
1727773600000|2024-10-01 09:06:40|4246.1|4240.1|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|0
1727773610000|2024-10-01 09:06:50|4246|4240|4245.8|4239.8|4246|4240|4245.8|4239.8|0
1727773630000|2024-10-01 09:07:10|4245.5|4239.5|4245.3|4239.3|4245.5|4239.5|4245.1|4239.1|0
1727773640000|2024-10-01 09:07:20|4245.1|4239.1|4244.8|4238.8|4245.5|4239.5|4244.6|4238.6|2
1727773650000|2024-10-01 09:07:30|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.3|4238.3|1
1727773660000|2024-10-01 09:07:40|4244.1|4238.1|4244.1|4238.1|4244.3|4238.3|4244.1|4238.1|0
1727773670000|2024-10-01 09:07:50|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1727773680000|2024-10-01 09:08:00|4243.5|4237.5|4244.1|4238.1|4244.1|4238.1|4243.5|4237.5|22
1727773690000|2024-10-01 09:08:10|4243.1|4237.1|4243.6|4237.6|4243.9|4237.9|4243.1|4237.1|5
1727773700000|2024-10-01 09:08:20|4243.9|4237.9|4244.4|4238.4|4244.6|4238.6|4243.9|4237.9|1
1727773720000|2024-10-01 09:08:40|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1727773730000|2024-10-01 09:08:50|4244.8|4238.8|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1727773740000|2024-10-01 09:09:00|4244.6|4238.6|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|0
1727773750000|2024-10-01 09:09:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1727773760000|2024-10-01 09:09:20|4244.1|4238.1|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|2
1727773770000|2024-10-01 09:09:30|4244.8|4238.8|4244.6|4238.6|4244.8|4238.8|4244.6|4238.6|0
1727773780000|2024-10-01 09:09:40|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1727773790000|2024-10-01 09:09:50|4244.5|4238.5|4243.6|4237.6|4244.8|4238.8|4243.4|4237.4|7
1727773800000|2024-10-01 09:10:00|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1727773810000|2024-10-01 09:10:10|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1727773820000|2024-10-01 09:10:20|4240.6|4234.6|4240.4|4234.4|4240.6|4234.6|4240.1|4234.1|4
1727773830000|2024-10-01 09:10:30|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1727773840000|2024-10-01 09:10:40|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1727773850000|2024-10-01 09:10:50|4240.5|4234.5|4240.6|4234.6|4240.6|4234.6|4240.4|4234.4|2
1727773860000|2024-10-01 09:11:00|4240.4|4234.4|4240.1|4234.1|4240.4|4234.4|4240.1|4234.1|0
1727773870000|2024-10-01 09:11:10|4240.4|4234.4|4240.8|4234.8|4240.8|4234.8|4240.1|4234.1|0
1727773880000|2024-10-01 09:11:20|4241.1|4235.1|4240.8|4234.8|4241.1|4235.1|4240.4|4234.4|0
1727773890000|2024-10-01 09:11:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1727773900000|2024-10-01 09:11:40|4240.8|4234.8|4241.8|4235.8|4242.1|4236.1|4240.8|4234.8|2
1727773910000|2024-10-01 09:11:50|4241.4|4235.4|4241.6|4235.6|4241.8|4235.8|4241.4|4235.4|0
1727773920000|2024-10-01 09:12:00|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1727773930000|2024-10-01 09:12:10|4242.5|4236.5|4241.6|4235.6|4242.5|4236.5|4241.6|4235.6|1
1727773940000|2024-10-01 09:12:20|4242.1|4236.1|4241.4|4235.4|4242.5|4236.5|4241.4|4235.4|1
1727773950000|2024-10-01 09:12:30|4241.6|4235.6|4242.1|4236.1|4242.3|4236.3|4241.4|4235.4|1
1727773960000|2024-10-01 09:12:40|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1727773970000|2024-10-01 09:12:50|4242.6|4236.6|4243.3|4237.3|4243.3|4237.3|4242.6|4236.6|2
1727773980000|2024-10-01 09:13:00|4243.5|4237.5|4244.6|4238.6|4244.8|4238.8|4243.5|4237.5|1
1727773990000|2024-10-01 09:13:10|4244.8|4238.8|4244.3|4238.3|4244.8|4238.8|4243.8|4237.8|0
1727774000000|2024-10-01 09:13:20|4244.1|4238.1|4247.8|4241.8|4247.8|4241.8|4244.1|4238.1|1
1727774010000|2024-10-01 09:13:30|4248|4242|4249.4|4243.4|4249.8|4243.8|4248|4242|1
1727774020000|2024-10-01 09:13:40|4249.6|4243.6|4248.8|4242.8|4249.6|4243.6|4248.6|4242.6|1
1727774030000|2024-10-01 09:13:50|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|1
1727774040000|2024-10-01 09:14:00|4249.4|4243.4|4249.1|4243.1|4249.4|4243.4|4248.3|4242.3|2
1727774050000|2024-10-01 09:14:10|4248.6|4242.6|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|4
1727774060000|2024-10-01 09:14:20|||||||||1
1727774070000|2024-10-01 09:14:30|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|1
1727774080000|2024-10-01 09:14:40|4249.8|4243.8|4249.6|4243.6|4249.8|4243.8|4249.6|4243.6|1
1727774090000|2024-10-01 09:14:50|4249.8|4243.8|4253.6|4247.6|4253.8|4247.8|4249.8|4243.8|7
1727774100000|2024-10-01 09:15:00|4253.8|4247.8|4253.6|4247.6|4253.8|4247.8|4253.6|4247.6|0
1727774120000|2024-10-01 09:15:20|4253.8|4247.8|4252.4|4246.4|4254.3|4248.3|4252.4|4246.4|4
1727774130000|2024-10-01 09:15:30|4252.6|4246.6|4252.4|4246.4|4252.6|4246.6|4252.4|4246.4|0
1727774140000|2024-10-01 09:15:40|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1727774170000|2024-10-01 09:16:10|4252.6|4246.6|4251.6|4245.6|4252.6|4246.6|4251.6|4245.6|0
1727774180000|2024-10-01 09:16:20|4251.9|4245.9|4252.4|4246.4|4252.6|4246.6|4251.9|4245.9|2
1727774190000|2024-10-01 09:16:30|4252.6|4246.6|4252.4|4246.4|4252.6|4246.6|4252.4|4246.4|0
1727774200000|2024-10-01 09:16:40|4251.6|4245.6|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|0
1727774220000|2024-10-01 09:17:00|4252.6|4246.6|4253.6|4247.6|4253.6|4247.6|4252.6|4246.6|2
1727774230000|2024-10-01 09:17:10|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|0
1727774240000|2024-10-01 09:17:20|4253.4|4247.4|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|1
1727774250000|2024-10-01 09:17:30|4252.6|4246.6|4252.9|4246.9|4253.1|4247.1|4252.4|4246.4|0
1727774260000|2024-10-01 09:17:40|4253.1|4247.1|4254.1|4248.1|4254.1|4248.1|4253.1|4247.1|0
1727774270000|2024-10-01 09:17:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1727774280000|2024-10-01 09:18:00|4253.6|4247.6|4252.3|4246.3|4253.6|4247.6|4252.3|4246.3|2
1727774290000|2024-10-01 09:18:10|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1727774300000|2024-10-01 09:18:20|4253.3|4247.3|4253.1|4247.1|4253.3|4247.3|4253.1|4247.1|0
1727774310000|2024-10-01 09:18:30|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|2
1727774320000|2024-10-01 09:18:40|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1727774330000|2024-10-01 09:18:50|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.1|4247.1|0
1727774340000|2024-10-01 09:19:00|4253.1|4247.1|4253.3|4247.3|4253.3|4247.3|4253.1|4247.1|0
1727774350000|2024-10-01 09:19:10|4253.1|4247.1|4253.3|4247.3|4253.3|4247.3|4253.1|4247.1|0
1727774360000|2024-10-01 09:19:20|4253.1|4247.1|4253.3|4247.3|4253.3|4247.3|4253.1|4247.1|0
1727774370000|2024-10-01 09:19:30|4253.1|4247.1|4253.1|4247.1|4253.3|4247.3|4252.8|4246.8|2
1727774380000|2024-10-01 09:19:40|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1727774390000|2024-10-01 09:19:50|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|10
1727774400000|2024-10-01 09:20:00|4252.3|4246.3|4251.1|4245.1|4252.3|4246.3|4251.1|4245.1|12
1727774410000|2024-10-01 09:20:10|4251.6|4245.6|4252.3|4246.3|4252.8|4246.8|4251.6|4245.6|5
1727774420000|2024-10-01 09:20:20|4252.5|4246.5|4253.8|4247.8|4253.8|4247.8|4252.5|4246.5|2
1727774430000|2024-10-01 09:20:30|4253.4|4247.4|4253.8|4247.8|4253.9|4247.9|4253.1|4247.1|2
1727774440000|2024-10-01 09:20:40|4253.6|4247.6|4253.1|4247.1|4253.8|4247.8|4253.1|4247.1|0
1727774460000|2024-10-01 09:21:00|4252.6|4246.6|4252.8|4246.8|4252.8|4246.8|4252.6|4246.6|1
1727774470000|2024-10-01 09:21:10|4252.6|4246.6|4252.8|4246.8|4252.8|4246.8|4252.6|4246.6|0
1727774490000|2024-10-01 09:21:30|4252.1|4246.1|4251.8|4245.8|4252.1|4246.1|4251.8|4245.8|1
1727774500000|2024-10-01 09:21:40|4251.4|4245.4|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|0
1727774510000|2024-10-01 09:21:50|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4
1727774520000|2024-10-01 09:22:00|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|1
1727774540000|2024-10-01 09:22:20|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|5
1727774570000|2024-10-01 09:22:50|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1727774580000|2024-10-01 09:23:00|4248.8|4242.8|4249.1|4243.1|4249.1|4243.1|4248.8|4242.8|0
1727774590000|2024-10-01 09:23:10|4248.8|4242.8|4248.6|4242.6|4248.8|4242.8|4248.6|4242.6|1
1727774620000|2024-10-01 09:23:40|4248.9|4242.9|4250.1|4244.1|4250.6|4244.6|4248.9|4242.9|1
1727774630000|2024-10-01 09:23:50|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|1
1727774650000|2024-10-01 09:24:10|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1727774680000|2024-10-01 09:24:40|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1727774690000|2024-10-01 09:24:50|4250.6|4244.6|4250.8|4244.8|4251.3|4245.3|4250.6|4244.6|3
1727774700000|2024-10-01 09:25:00|4251.1|4245.1|4250.8|4244.8|4251.1|4245.1|4250.8|4244.8|0
1727774720000|2024-10-01 09:25:20|4250.6|4244.6|4250.6|4244.6|4250.8|4244.8|4250.6|4244.6|0
1727774730000|2024-10-01 09:25:30|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|0
1727774740000|2024-10-01 09:25:40|4250.6|4244.6|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|0
1727774750000|2024-10-01 09:25:50|4250.6|4244.6|4250.3|4244.3|4250.8|4244.8|4250.1|4244.1|0
1727774760000|2024-10-01 09:26:00|4250.1|4244.1|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|1
1727774770000|2024-10-01 09:26:10|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1727774790000|2024-10-01 09:26:30|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1727774800000|2024-10-01 09:26:40|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.1|4243.1|0
1727774820000|2024-10-01 09:27:00|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1727774830000|2024-10-01 09:27:10|||||||||1
1727774840000|2024-10-01 09:27:20|4249.3|4243.3|4249.1|4243.1|4249.3|4243.3|4249.1|4243.1|0
1727774850000|2024-10-01 09:27:30|4249.3|4243.3|4249.8|4243.8|4251.7|4245.7|4249.3|4243.3|12
1727774860000|2024-10-01 09:27:40|4249.6|4243.6|4249.8|4243.8|4250|4244|4249.6|4243.6|1
1727774870000|2024-10-01 09:27:50|4250|4244|4249.8|4243.8|4250|4244|4249.8|4243.8|0
1727774890000|2024-10-01 09:28:10|4249.6|4243.6|4247.8|4241.8|4249.6|4243.6|4247.8|4241.8|3
1727774910000|2024-10-01 09:28:30|4247.5|4241.5|4247.1|4241.1|4247.5|4241.5|4247.1|4241.1|0
1727774920000|2024-10-01 09:28:40|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1727774930000|2024-10-01 09:28:50|4247.1|4241.1|4246.5|4240.5|4247.1|4241.1|4246.1|4240.1|2
1727774940000|2024-10-01 09:29:00|4246.3|4240.3|4246.1|4240.1|4246.5|4240.5|4246.1|4240.1|0
1727774950000|2024-10-01 09:29:10|4246.3|4240.3|4245.8|4239.8|4246.3|4240.3|4245.6|4239.6|1
1727774960000|2024-10-01 09:29:20|4245.1|4239.1|4245.1|4239.1|4245.3|4239.3|4245.1|4239.1|0
1727774970000|2024-10-01 09:29:30|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|1
1727774990000|2024-10-01 09:29:50|4246.3|4240.3|4245.8|4239.8|4246.3|4240.3|4245.8|4239.8|5
1727775000000|2024-10-01 09:30:00|4245.5|4239.5|4246.6|4240.6|4246.6|4240.6|4245.5|4239.5|2
1727775010000|2024-10-01 09:30:10|4246.9|4240.9|4246.6|4240.6|4246.9|4240.9|4246.6|4240.6|0
1727775020000|2024-10-01 09:30:20|4246.3|4240.3|4245.6|4239.6|4246.3|4240.3|4245.6|4239.6|0
1727775030000|2024-10-01 09:30:30|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1727775040000|2024-10-01 09:30:40|4245.6|4239.6|4246.8|4240.8|4246.8|4240.8|4245.6|4239.6|4
1727775050000|2024-10-01 09:30:50|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.1|4240.1|0
1727775060000|2024-10-01 09:31:00|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|0
1727775110000|2024-10-01 09:31:50|4246.8|4240.8|4246.3|4240.3|4247.5|4241.5|4246.3|4240.3|2
1727775120000|2024-10-01 09:32:00|4246.5|4240.5|4245.8|4239.8|4246.5|4240.5|4245.8|4239.8|0
1727775150000|2024-10-01 09:32:30|4246|4240|4245.8|4239.8|4246|4240|4245.8|4239.8|0
1727775180000|2024-10-01 09:33:00|4246.5|4240.5|4246.3|4240.3|4246.5|4240.5|4246.3|4240.3|0
1727775190000|2024-10-01 09:33:10|4246.5|4240.5|4246.3|4240.3|4246.5|4240.5|4246.3|4240.3|0
1727775200000|2024-10-01 09:33:20|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4245.8|4239.8|0
1727775210000|2024-10-01 09:33:30|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1727775220000|2024-10-01 09:33:40|4246.5|4240.5|4246.3|4240.3|4246.5|4240.5|4246.3|4240.3|0
1727775230000|2024-10-01 09:33:50|4246.5|4240.5|4247.5|4241.5|4247.5|4241.5|4246.5|4240.5|1
1727775240000|2024-10-01 09:34:00|4247|4241|4247|4241|4247|4241|4246.5|4240.5|2
1727775250000|2024-10-01 09:34:10|4247.5|4241.5|4248.5|4242.5|4248.5|4242.5|4247.5|4241.5|0
1727775260000|2024-10-01 09:34:20|4248.7|4242.7|4249|4243|4249.2|4243.2|4248.5|4242.5|1
1727775270000|2024-10-01 09:34:30|4248.8|4242.8|4248.5|4242.5|4248.8|4242.8|4248.5|4242.5|0
1727775280000|2024-10-01 09:34:40|4249.7|4243.7|4249.5|4243.5|4250.2|4244.2|4249.5|4243.5|4
1727775290000|2024-10-01 09:34:50|4249.7|4243.7|4249.2|4243.2|4249.7|4243.7|4248.2|4242.2|5
1727775300000|2024-10-01 09:35:00|4249|4243|4249.5|4243.5|4249.5|4243.5|4248.8|4242.8|0
1727775320000|2024-10-01 09:35:20|4250|4244|4251.7|4245.7|4251.7|4245.7|4249.8|4243.8|3
1727775330000|2024-10-01 09:35:30|4251.9|4245.9|4253.2|4247.2|4253.2|4247.2|4251.9|4245.9|2
1727775340000|2024-10-01 09:35:40|4253.8|4247.8|4253.8|4247.8|4254|4248|4253.8|4247.8|4
1727775350000|2024-10-01 09:35:50|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4252.5|4246.5|2
1727775360000|2024-10-01 09:36:00|4252.8|4246.8|4253.1|4247.1|4253.8|4247.8|4252.8|4246.8|0
1727775370000|2024-10-01 09:36:10|4253|4247|4252.8|4246.8|4253.8|4247.8|4252.8|4246.8|1
1727775380000|2024-10-01 09:36:20|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|6
1727775390000|2024-10-01 09:36:30|4251.3|4245.3|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|0
1727775400000|2024-10-01 09:36:40|4252|4246|4251.8|4245.8|4252.8|4246.8|4251.8|4245.8|0
1727775410000|2024-10-01 09:36:50|4252.2|4246.2|4252.5|4246.5|4252.5|4246.5|4252|4246|0
1727775420000|2024-10-01 09:37:00|4252.2|4246.2|4251.8|4245.8|4252.2|4246.2|4251.8|4245.8|0
1727775430000|2024-10-01 09:37:10|4252|4246|4251.8|4245.8|4252|4246|4251.8|4245.8|0
1727775440000|2024-10-01 09:37:20|4251.5|4245.5|4251.2|4245.2|4251.5|4245.5|4250.8|4244.8|0
1727775450000|2024-10-01 09:37:30|4251|4245|4250.8|4244.8|4251.2|4245.2|4250.8|4244.8|0
1727775480000|2024-10-01 09:38:00|4250.5|4244.5|4250|4244|4250.5|4244.5|4250|4244|0
1727775490000|2024-10-01 09:38:10|4250.3|4244.3|4250.5|4244.5|4250.5|4244.5|4250.3|4244.3|0
1727775500000|2024-10-01 09:38:20|4250|4244|4250.8|4244.8|4250.8|4244.8|4249.7|4243.7|1
1727775520000|2024-10-01 09:38:40|4251.5|4245.5|4250.5|4244.5|4251.5|4245.5|4250.5|4244.5|1
1727775530000|2024-10-01 09:38:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|7
1727775540000|2024-10-01 09:39:00|4252|4246|4254.2|4248.2|4254.2|4248.2|4252|4246|6
1727775550000|2024-10-01 09:39:10|4253.8|4247.8|4253|4247|4253.8|4247.8|4253|4247|2
1727775560000|2024-10-01 09:39:20|4253.2|4247.2|4252.2|4246.2|4253.2|4247.2|4252.2|4246.2|1
1727775570000|2024-10-01 09:39:30|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1727775580000|2024-10-01 09:39:40|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1727775590000|2024-10-01 09:39:50|4251.9|4245.9|4253|4247|4253|4247|4251.9|4245.9|2
1727775600000|2024-10-01 09:40:00|4253.2|4247.2|4253|4247|4253.2|4247.2|4253|4247|0
1727775610000|2024-10-01 09:40:10|4252.2|4246.2|4252|4246|4252.2|4246.2|4252|4246|0
1727775620000|2024-10-01 09:40:20|4251.5|4245.5|4250|4244|4251.5|4245.5|4250|4244|1
1727775630000|2024-10-01 09:40:30|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|0
1727775650000|2024-10-01 09:40:50|4249.7|4243.7|4250.5|4244.5|4250.5|4244.5|4249.7|4243.7|4
1727775660000|2024-10-01 09:41:00|4250.2|4244.2|4250|4244|4250.2|4244.2|4250|4244|0
1727775670000|2024-10-01 09:41:10|4250.2|4244.2|4250|4244|4250.2|4244.2|4250|4244|0
1727775680000|2024-10-01 09:41:20|4251|4245|4251.2|4245.2|4251.2|4245.2|4251|4245|5
1727775690000|2024-10-01 09:41:30|4251.5|4245.5|4250.5|4244.5|4251.5|4245.5|4250.2|4244.2|1
1727775700000|2024-10-01 09:41:40|4251|4245|4251.2|4245.2|4251.2|4245.2|4250.5|4244.5|0
1727775710000|2024-10-01 09:41:50|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|0
1727775720000|2024-10-01 09:42:00|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1727775730000|2024-10-01 09:42:10|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|0
1727775740000|2024-10-01 09:42:20|4252.5|4246.5|4254.2|4248.2|4254.2|4248.2|4252.5|4246.5|4
1727775750000|2024-10-01 09:42:30|4254.5|4248.5|4253.5|4247.5|4254.5|4248.5|4253.5|4247.5|2
1727775760000|2024-10-01 09:42:40|4253.2|4247.2|4255|4249|4255.2|4249.2|4253.2|4247.2|3
1727775770000|2024-10-01 09:42:50|4255.3|4249.3|4255.5|4249.5|4255.7|4249.7|4255.3|4249.3|0
1727775780000|2024-10-01 09:43:00|4255|4249|4255|4249|4255.8|4249.8|4254.8|4248.8|11
1727775790000|2024-10-01 09:43:10|4254.8|4248.8|4255.2|4249.2|4255.2|4249.2|4253.8|4247.8|8
1727775800000|2024-10-01 09:43:20|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4255.2|4249.2|1
1727775810000|2024-10-01 09:43:30|4255|4249|4255|4249|4255.2|4249.2|4254.8|4248.8|0
1727775820000|2024-10-01 09:43:40|4254.8|4248.8|4255|4249|4255|4249|4254.8|4248.8|1
1727775840000|2024-10-01 09:44:00|4255.3|4249.3|4252.2|4246.2|4255.5|4249.5|4252.2|4246.2|8
1727775850000|2024-10-01 09:44:10|4252|4246|4252.2|4246.2|4252.2|4246.2|4252|4246|0
1727775860000|2024-10-01 09:44:20|4251.8|4245.8|4251|4245|4252.2|4246.2|4251|4245|1
1727775870000|2024-10-01 09:44:30|||||||||1
1727775890000|2024-10-01 09:44:50|4251.7|4245.7|4251|4245|4251.7|4245.7|4251|4245|1
1727775900000|2024-10-01 09:45:00|4251.7|4245.7|4251.5|4245.5|4251.7|4245.7|4251.5|4245.5|0
1727775920000|2024-10-01 09:45:20|4251|4245|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|1
1727775940000|2024-10-01 09:45:40|4251|4245|4251.2|4245.2|4251.2|4245.2|4251|4245|0
1727775950000|2024-10-01 09:45:50|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|1
1727775960000|2024-10-01 09:46:00|||||||||1
1727775970000|2024-10-01 09:46:10|4251.2|4245.2|4251|4245|4251.2|4245.2|4251|4245|0
1727775980000|2024-10-01 09:46:20|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251|4245|0
1727775990000|2024-10-01 09:46:30|4251|4245|4251|4245|4251.2|4245.2|4251|4245|0
1727776000000|2024-10-01 09:46:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251|4245|0
1727776010000|2024-10-01 09:46:50|4251.5|4245.5|4251.2|4245.2|4251.5|4245.5|4251.2|4245.2|1
1727776020000|2024-10-01 09:47:00|4251|4245|4251.2|4245.2|4251.2|4245.2|4251|4245|0
1727776030000|2024-10-01 09:47:10|4251|4245|4252.2|4246.2|4252.2|4246.2|4251|4245|9
1727776050000|2024-10-01 09:47:30|4252.7|4246.7|4252|4246|4252.7|4246.7|4252|4246|3
1727776060000|2024-10-01 09:47:40|4252.5|4246.5|4252.7|4246.7|4252.7|4246.7|4252.5|4246.5|0
1727776070000|2024-10-01 09:47:50|4252.5|4246.5|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|0
1727776080000|2024-10-01 09:48:00|4252.7|4246.7|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|0
1727776090000|2024-10-01 09:48:10|4254.5|4248.5|4253.8|4247.8|4254.5|4248.5|4253.8|4247.8|2
1727776100000|2024-10-01 09:48:20|4254|4248|4254.2|4248.2|4254.2|4248.2|4253.8|4247.8|0
1727776110000|2024-10-01 09:48:30|4254|4248|4254|4248|4254.2|4248.2|4254|4248|0
1727776120000|2024-10-01 09:48:40|4254.2|4248.2|4253.5|4247.5|4254.2|4248.2|4253.5|4247.5|0
1727776130000|2024-10-01 09:48:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1727776140000|2024-10-01 09:49:00|4253.5|4247.5|4253.7|4247.7|4253.7|4247.7|4253.5|4247.5|0
1727776150000|2024-10-01 09:49:10|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|4
1727776160000|2024-10-01 09:49:20|4254.7|4248.7|4255.5|4249.5|4255.5|4249.5|4254.7|4248.7|6
1727776180000|2024-10-01 09:49:40|4255.7|4249.7|4256|4250|4256|4250|4255.7|4249.7|1
1727776190000|2024-10-01 09:49:50|4255.5|4249.5|4253|4247|4255.5|4249.5|4253|4247|6
1727776200000|2024-10-01 09:50:00|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1727776210000|2024-10-01 09:50:10|4253.7|4247.7|4253.5|4247.5|4253.7|4247.7|4253.5|4247.5|1
1727776230000|2024-10-01 09:50:30|||||||||1
1727776240000|2024-10-01 09:50:40|4252.8|4246.8|4254.5|4248.5|4254.5|4248.5|4252.8|4246.8|10
1727776250000|2024-10-01 09:50:50|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|0
1727776260000|2024-10-01 09:51:00|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|0
1727776270000|2024-10-01 09:51:10|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|0
1727776280000|2024-10-01 09:51:20|4254.2|4248.2|4254.5|4248.5|4254.7|4248.7|4254.2|4248.2|0
1727776290000|2024-10-01 09:51:30|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.5|4248.5|0
1727776300000|2024-10-01 09:51:40|4255.2|4249.2|4255.2|4249.2|4255.5|4249.5|4255.2|4249.2|1
1727776320000|2024-10-01 09:52:00|4254.8|4248.8|4254.8|4248.8|4255|4249|4254.2|4248.2|0
1727776330000|2024-10-01 09:52:10|4255|4249|4254.2|4248.2|4255.2|4249.2|4254.2|4248.2|0
1727776340000|2024-10-01 09:52:20|4254|4248|4253.8|4247.8|4254.2|4248.2|4253.8|4247.8|0
1727776350000|2024-10-01 09:52:30|4254|4248|4253.8|4247.8|4254|4248|4253.8|4247.8|0
1727776360000|2024-10-01 09:52:40|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1727776370000|2024-10-01 09:52:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|0
1727776380000|2024-10-01 09:53:00|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|1
1727776390000|2024-10-01 09:53:10|4255|4249|4255|4249|4255|4249|4255|4249|1
1727776400000|2024-10-01 09:53:20|4255.2|4249.2|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|0
1727776410000|2024-10-01 09:53:30|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1727776420000|2024-10-01 09:53:40|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1727776440000|2024-10-01 09:54:00|4255|4249|4255|4249|4255|4249|4255|4249|0
1727776450000|2024-10-01 09:54:10|4255.2|4249.2|4254.7|4248.7|4255.2|4249.2|4254.5|4248.5|1
1727776460000|2024-10-01 09:54:20|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|0
1727776470000|2024-10-01 09:54:30|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.5|4248.5|0
1727776480000|2024-10-01 09:54:40|4254.7|4248.7|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|2
1727776490000|2024-10-01 09:54:50|4254.8|4248.8|4254.8|4248.8|4255|4249|4254.8|4248.8|0
1727776500000|2024-10-01 09:55:00|4255.2|4249.2|4254.8|4248.8|4255.2|4249.2|4254.8|4248.8|0
1727776510000|2024-10-01 09:55:10|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1727776520000|2024-10-01 09:55:20|4254|4248|4253.8|4247.8|4254|4248|4253.8|4247.8|1
1727776530000|2024-10-01 09:55:30|4253.5|4247.5|4255|4249|4255|4249|4253.5|4247.5|2
1727776540000|2024-10-01 09:55:40|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4253.8|4247.8|0
1727776560000|2024-10-01 09:56:00|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|9
1727776570000|2024-10-01 09:56:10|4253.2|4247.2|4253.5|4247.5|4253.5|4247.5|4253.2|4247.2|0
1727776580000|2024-10-01 09:56:20|4254|4248|4254|4248|4254|4248|4253.8|4247.8|0
1727776590000|2024-10-01 09:56:30|4253.8|4247.8|4253.8|4247.8|4254.5|4248.5|4253.8|4247.8|0
1727776600000|2024-10-01 09:56:40|4254|4248|4253.5|4247.5|4254|4248|4253.5|4247.5|0
1727776610000|2024-10-01 09:56:50|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1727776620000|2024-10-01 09:57:00|4253.5|4247.5|4254|4248|4254.5|4248.5|4253.5|4247.5|1
1727776630000|2024-10-01 09:57:10|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|0
1727776650000|2024-10-01 09:57:30|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|16
1727776680000|2024-10-01 09:58:00|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4255.2|4249.2|0
1727776690000|2024-10-01 09:58:10|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1727776700000|2024-10-01 09:58:20|4255.7|4249.7|4255.5|4249.5|4255.7|4249.7|4255.5|4249.5|0
1727776730000|2024-10-01 09:58:50|4255.7|4249.7|4257.2|4251.2|4257.4|4251.4|4254.8|4248.8|5
1727776750000|2024-10-01 09:59:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1727776760000|2024-10-01 09:59:20|4257.2|4251.2|4256.5|4250.5|4257.2|4251.2|4256.5|4250.5|1
1727776770000|2024-10-01 09:59:30|4257.2|4251.2|4256.5|4250.5|4257.2|4251.2|4256.5|4250.5|0
1727776790000|2024-10-01 09:59:50|4257.2|4251.2|4257.2|4251.2|4257.7|4251.7|4256.7|4250.7|2
1727776800000|2024-10-01 10:00:00|4257.5|4251.5|4260.2|4254.2|4260.2|4254.2|4257.5|4251.5|2
1727776810000|2024-10-01 10:00:10|4259.9|4253.9|4261|4255|4261|4255|4259.7|4253.7|4
1727776820000|2024-10-01 10:00:20|4260.5|4254.5|4262|4256|4262|4256|4260.5|4254.5|3
1727776830000|2024-10-01 10:00:30|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1727776840000|2024-10-01 10:00:40|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|2
1727776850000|2024-10-01 10:00:50|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|0
1727776860000|2024-10-01 10:01:00|4262|4256|4262.5|4256.5|4262.5|4256.5|4261.8|4255.8|5
1727776870000|2024-10-01 10:01:10|4262.7|4256.7|4263.5|4257.5|4264|4258|4262.7|4256.7|18
1727776880000|2024-10-01 10:01:20|4262.8|4256.8|4264.5|4258.5|4264.5|4258.5|4262.8|4256.8|31
1727776890000|2024-10-01 10:01:30|4264.3|4258.3|4264.5|4258.5|4264.5|4258.5|4264.3|4258.3|3
1727776900000|2024-10-01 10:01:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|13
1727776910000|2024-10-01 10:01:50|4265.3|4259.3|4266.5|4260.5|4266.5|4260.5|4265.3|4259.3|7
1727776920000|2024-10-01 10:02:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|2
1727776930000|2024-10-01 10:02:10|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.7|4259.7|2
1727776940000|2024-10-01 10:02:20|4266.7|4260.7|4266.2|4260.2|4266.7|4260.7|4266|4260|1
1727776950000|2024-10-01 10:02:30|4266|4260|4267.5|4261.5|4267.5|4261.5|4266|4260|7
1727776960000|2024-10-01 10:02:40|4274.8|4268.8|4275.5|4269.5|4275.5|4269.5|4274.8|4268.8|35
1727776970000|2024-10-01 10:02:50|4275.3|4269.3|4273.8|4267.8|4276.5|4270.5|4273.8|4267.8|18
1727776980000|2024-10-01 10:03:00|4274.3|4268.3|4272.8|4266.8|4274.3|4268.3|4272|4266|6
1727776990000|2024-10-01 10:03:10|4272.5|4266.5|4271.8|4265.8|4272.8|4266.8|4271.8|4265.8|2
1727777000000|2024-10-01 10:03:20|4271.5|4265.5|4271|4265|4271.5|4265.5|4271|4265|2
1727777010000|2024-10-01 10:03:30|4270.5|4264.5|4270.8|4264.8|4271.3|4265.3|4270.5|4264.5|4
1727777020000|2024-10-01 10:03:40|4271.5|4265.5|4272|4266|4272.2|4266.2|4271.5|4265.5|1
1727777030000|2024-10-01 10:03:50|4271.8|4265.8|4271.2|4265.2|4271.8|4265.8|4271.2|4265.2|2
1727777040000|2024-10-01 10:04:00|4271|4265|4270.2|4264.2|4271|4265|4270|4264|1
1727777050000|2024-10-01 10:04:10|4270.5|4264.5|4269.5|4263.5|4270.5|4264.5|4269.5|4263.5|0
1727777060000|2024-10-01 10:04:20|4269.2|4263.2|4270|4264|4270|4264|4268.9|4262.9|5
1727777070000|2024-10-01 10:04:30|4270.3|4264.3|4269|4263|4270.5|4264.5|4269|4263|4
1727777080000|2024-10-01 10:04:40|4269.2|4263.2|4268.8|4262.8|4269.2|4263.2|4268.8|4262.8|0
1727777090000|2024-10-01 10:04:50|4268.2|4262.2|4267.8|4261.8|4268.2|4262.2|4267.8|4261.8|3
1727777100000|2024-10-01 10:05:00|4267.5|4261.5|4269.2|4263.2|4269.2|4263.2|4267.5|4261.5|3
1727777120000|2024-10-01 10:05:20|4269|4263|4267.8|4261.8|4269|4263|4267.8|4261.8|1
1727777130000|2024-10-01 10:05:30|4268|4262|4267.5|4261.5|4268.2|4262.2|4267.5|4261.5|2
1727777140000|2024-10-01 10:05:40|4267.8|4261.8|4267.2|4261.2|4267.8|4261.8|4267.2|4261.2|3
1727777150000|2024-10-01 10:05:50|4267.5|4261.5|4266.8|4260.8|4267.5|4261.5|4266.8|4260.8|0
1727777170000|2024-10-01 10:06:10|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4265.8|4259.8|0
1727777180000|2024-10-01 10:06:20|4266.5|4260.5|4266.8|4260.8|4266.8|4260.8|4265.8|4259.8|0
1727777190000|2024-10-01 10:06:30|4267.2|4261.2|4271|4265|4271|4265|4267.2|4261.2|3
1727777200000|2024-10-01 10:06:40|4270.2|4264.2|4270.2|4264.2|4270.5|4264.5|4270|4264|4
1727777210000|2024-10-01 10:06:50|4270|4264|4270.2|4264.2|4270.5|4264.5|4270|4264|0
1727777220000|2024-10-01 10:07:00|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|1
1727777230000|2024-10-01 10:07:10|4269.5|4263.5|4270.5|4264.5|4270.8|4264.8|4269.2|4263.2|2
1727777240000|2024-10-01 10:07:20|4270.8|4264.8|4271.8|4265.8|4271.8|4265.8|4270.5|4264.5|0
1727777250000|2024-10-01 10:07:30|4271.5|4265.5|4271.8|4265.8|4272|4266|4271.5|4265.5|2
1727777260000|2024-10-01 10:07:40|4272|4266|4273.8|4267.8|4273.8|4267.8|4272|4266|0
1727777270000|2024-10-01 10:07:50|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|1
1727777280000|2024-10-01 10:08:00|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273|4267|0
1727777290000|2024-10-01 10:08:10|4273|4267|4272.8|4266.8|4273.5|4267.5|4272.8|4266.8|4
1727777300000|2024-10-01 10:08:20|4273|4267|4273|4267|4273|4267|4272.8|4266.8|1
1727777310000|2024-10-01 10:08:30|4272.8|4266.8|4272.5|4266.5|4272.8|4266.8|4272.5|4266.5|1
1727777320000|2024-10-01 10:08:40|4273.2|4267.2|4273|4267|4273.2|4267.2|4272.8|4266.8|1
1727777330000|2024-10-01 10:08:50|4273.5|4267.5|4272.8|4266.8|4273.5|4267.5|4272.8|4266.8|0
1727777340000|2024-10-01 10:09:00|4274.5|4268.5|4276.5|4270.5|4276.5|4270.5|4274.2|4268.2|3
1727777350000|2024-10-01 10:09:10|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|2
1727777360000|2024-10-01 10:09:20|4275|4269|4274.8|4268.8|4275.8|4269.8|4274.8|4268.8|1
1727777370000|2024-10-01 10:09:30|4273.8|4267.8|4274.2|4268.2|4274.5|4268.5|4273.8|4267.8|0
1727777380000|2024-10-01 10:09:40|4274|4268|4273.8|4267.8|4274.8|4268.8|4273.8|4267.8|2
1727777390000|2024-10-01 10:09:50|4274.2|4268.2|4273.8|4267.8|4274.2|4268.2|4273.8|4267.8|0
1727777410000|2024-10-01 10:10:10|4274.7|4268.7|4274.7|4268.7|4275.8|4269.8|4274.7|4268.7|17
1727777430000|2024-10-01 10:10:30|4276|4270|4281.5|4275.5|4281.7|4275.7|4276|4270|74
1727777440000|2024-10-01 10:10:40|4282.3|4276.3|4278.8|4272.8|4282.3|4276.3|4278.8|4272.8|61
1727777450000|2024-10-01 10:10:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278|4272|2
1727777460000|2024-10-01 10:11:00|4278.2|4272.2|4277.8|4271.8|4278.2|4272.2|4277.8|4271.8|0
1727777470000|2024-10-01 10:11:10|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|1
1727777480000|2024-10-01 10:11:20|4277.1|4271.1|4277|4271|4277.5|4271.5|4277|4271|1
1727777490000|2024-10-01 10:11:30|4277.2|4271.2|4277|4271|4277.5|4271.5|4277|4271|3
1727777500000|2024-10-01 10:11:40|4277.2|4271.2|4275.8|4269.8|4277.2|4271.2|4275.8|4269.8|3
1727777510000|2024-10-01 10:11:50|4276.2|4270.2|4275.2|4269.2|4276.2|4270.2|4275.2|4269.2|3
1727777520000|2024-10-01 10:12:00|4275.5|4269.5|4276|4270|4276.2|4270.2|4275.5|4269.5|1
1727777530000|2024-10-01 10:12:10|4275.8|4269.8|4275.5|4269.5|4275.8|4269.8|4275.3|4269.3|33
1727777540000|2024-10-01 10:12:20|||||||||12
1727777550000|2024-10-01 10:12:30|4275.3|4269.3|4271.8|4265.8|4275.3|4269.3|4271.8|4265.8|11
1727777560000|2024-10-01 10:12:40|4272|4266|4272.2|4266.2|4272.5|4266.5|4272|4266|0
1727777570000|2024-10-01 10:12:50|4271.4|4265.4|4271.7|4265.7|4272.2|4266.2|4271.2|4265.2|5
1727777580000|2024-10-01 10:13:00|4271.5|4265.5|4271.8|4265.8|4275.8|4269.8|4271.5|4265.5|33
1727777590000|2024-10-01 10:13:10|4272.5|4266.5|4273.5|4267.5|4273.5|4267.5|4272.5|4266.5|1
1727777600000|2024-10-01 10:13:20|4273|4267|4273|4267|4273|4267|4273|4267|1
1727777610000|2024-10-01 10:13:30|4272.5|4266.5|4272.8|4266.8|4272.8|4266.8|4272|4266|2
1727777620000|2024-10-01 10:13:40|4272.5|4266.5|4272.5|4266.5|4272.8|4266.8|4272.2|4266.2|4
1727777630000|2024-10-01 10:13:50|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1727777640000|2024-10-01 10:14:00|4271.8|4265.8|4272.5|4266.5|4272.8|4266.8|4271.8|4265.8|0
1727777650000|2024-10-01 10:14:10|4272.7|4266.7|4274.5|4268.5|4274.5|4268.5|4272.7|4266.7|1
1727777660000|2024-10-01 10:14:20|4274.7|4268.7|4274.5|4268.5|4274.7|4268.7|4274.2|4268.2|0
1727777670000|2024-10-01 10:14:30|4275.2|4269.2|4276.2|4270.2|4276.7|4270.7|4275.2|4269.2|7
1727777680000|2024-10-01 10:14:40|4275.9|4269.9|4276.2|4270.2|4276.2|4270.2|4275.9|4269.9|1
1727777690000|2024-10-01 10:14:50|4275.9|4269.9|4276.5|4270.5|4276.7|4270.7|4275.5|4269.5|1
1727777700000|2024-10-01 10:15:00|4276.2|4270.2|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|0
1727777710000|2024-10-01 10:15:10|4276.7|4270.7|4276.2|4270.2|4277.5|4271.5|4276.2|4270.2|4
1727777720000|2024-10-01 10:15:20|4276|4270|4275.2|4269.2|4276|4270|4274.7|4268.7|5
1727777730000|2024-10-01 10:15:30|4275.5|4269.5|4276.2|4270.2|4276.2|4270.2|4275.5|4269.5|1
1727777740000|2024-10-01 10:15:40|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|2
1727777750000|2024-10-01 10:15:50|4274.9|4268.9|4274.5|4268.5|4274.9|4268.9|4274.5|4268.5|1
1727777760000|2024-10-01 10:16:00|4275|4269|4275.3|4269.3|4275.3|4269.3|4274.5|4268.5|0
1727777770000|2024-10-01 10:16:10|4275.5|4269.5|4274.5|4268.5|4275.5|4269.5|4274.5|4268.5|2
1727777780000|2024-10-01 10:16:20|4276.5|4270.5|4276.8|4270.8|4276.8|4270.8|4276.5|4270.5|2
1727777790000|2024-10-01 10:16:30|4277.2|4271.2|4278|4272|4278|4272|4276.8|4270.8|0
1727777800000|2024-10-01 10:16:40|4277.5|4271.5|4278.5|4272.5|4279.2|4273.2|4277.2|4271.2|6
1727777820000|2024-10-01 10:17:00|4278.2|4272.2|4278.5|4272.5|4278.5|4272.5|4277.9|4271.9|2
1727777830000|2024-10-01 10:17:10|4278.2|4272.2|4279.5|4273.5|4280.5|4274.5|4278.2|4272.2|17
1727777840000|2024-10-01 10:17:20|4279.2|4273.2|4279|4273|4279.2|4273.2|4278.5|4272.5|2
1727777850000|2024-10-01 10:17:30|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279.2|4273.2|0
1727777860000|2024-10-01 10:17:40|4280|4274|4280.5|4274.5|4280.5|4274.5|4280|4274|0
1727777870000|2024-10-01 10:17:50|4280.2|4274.2|4278.8|4272.8|4280.2|4274.2|4278.8|4272.8|1
1727777880000|2024-10-01 10:18:00|4279|4273|4280|4274|4280|4274|4279|4273|1
1727777890000|2024-10-01 10:18:10|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1727777900000|2024-10-01 10:18:20|4280.7|4274.7|4281.2|4275.2|4281.5|4275.5|4280.7|4274.7|2
1727777920000|2024-10-01 10:18:40|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|8
1727777930000|2024-10-01 10:18:50|4281.2|4275.2|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|8
1727777940000|2024-10-01 10:19:00|4281.5|4275.5|4281.5|4275.5|4281.7|4275.7|4281.5|4275.5|0
1727777950000|2024-10-01 10:19:10|4281.7|4275.7|4281.5|4275.5|4281.8|4275.8|4281.2|4275.2|2
1727777970000|2024-10-01 10:19:30|4281.2|4275.2|4280.7|4274.7|4281.2|4275.2|4280.7|4274.7|1
1727777980000|2024-10-01 10:19:40|4289.3|4283.3|4289.1|4283.1|4290.3|4284.3|4288.1|4282.1|71
1727777990000|2024-10-01 10:19:50|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1727778000000|2024-10-01 10:20:00|4288.1|4282.1|4288.3|4282.3|4288.3|4282.3|4288.1|4282.1|8
1727778010000|2024-10-01 10:20:10|4288.1|4282.1|4286.8|4280.8|4288.1|4282.1|4286.3|4280.3|8
1727778020000|2024-10-01 10:20:20|||||||||1
1727778040000|2024-10-01 10:20:40|4285.1|4279.1|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|16
1727778060000|2024-10-01 10:21:00|4285.2|4279.2|4286.2|4280.2|4286.3|4280.3|4285.2|4279.2|17
1727778070000|2024-10-01 10:21:10|4286|4280|4286.5|4280.5|4286.5|4280.5|4286|4280|0
1727778080000|2024-10-01 10:21:20|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|3
1727778090000|2024-10-01 10:21:30|4286|4280|4286|4280|4286|4280|4286|4280|4
1727778100000|2024-10-01 10:21:40|4286.3|4280.3|4285.3|4279.3|4286.3|4280.3|4285|4279|2
1727778110000|2024-10-01 10:21:50|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1727778120000|2024-10-01 10:22:00|4283.5|4277.5|4282.5|4276.5|4283.5|4277.5|4282|4276|4
1727778130000|2024-10-01 10:22:10|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4
1727778140000|2024-10-01 10:22:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1727778150000|2024-10-01 10:22:30|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1727778160000|2024-10-01 10:22:40|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|2
1727778170000|2024-10-01 10:22:50|4284.2|4278.2|4285.2|4279.2|4285.2|4279.2|4284.2|4278.2|5
1727778180000|2024-10-01 10:23:00|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1727778190000|2024-10-01 10:23:10|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|1
1727778210000|2024-10-01 10:23:30|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1727778220000|2024-10-01 10:23:40|4286|4280|4286.2|4280.2|4286.2|4280.2|4286|4280|1
1727778230000|2024-10-01 10:23:50|4286|4280|4286|4280|4286|4280|4286|4280|0
1727778240000|2024-10-01 10:24:00|4285.7|4279.7|4284.5|4278.5|4285.7|4279.7|4284.5|4278.5|0
1727778250000|2024-10-01 10:24:10|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4283.5|4277.5|5
1727778260000|2024-10-01 10:24:20|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1727778280000|2024-10-01 10:24:40|4283.5|4277.5|4286.2|4280.2|4287.5|4281.5|4283.2|4277.2|5
1727778290000|2024-10-01 10:24:50|4286.5|4280.5|4287.8|4281.8|4288|4282|4285.5|4279.5|13
1727778300000|2024-10-01 10:25:00|4287|4281|4287|4281|4287|4281|4287|4281|1
1727778310000|2024-10-01 10:25:10|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|0
1727778320000|2024-10-01 10:25:20|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|1
1727778330000|2024-10-01 10:25:30|4285.5|4279.5|4287|4281|4287|4281|4285.5|4279.5|5
1727778340000|2024-10-01 10:25:40|4287.2|4281.2|4287|4281|4287.5|4281.5|4287|4281|1
1727778350000|2024-10-01 10:25:50|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1727778360000|2024-10-01 10:26:00|4287|4281|4287|4281|4287|4281|4287|4281|2
1727778370000|2024-10-01 10:26:10|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.2|4280.2|4
1727778380000|2024-10-01 10:26:20|4286.2|4280.2|4286.5|4280.5|4286.5|4280.5|4286.2|4280.2|2
1727778390000|2024-10-01 10:26:30|4286.2|4280.2|4286.5|4280.5|4286.5|4280.5|4285.5|4279.5|4
1727778400000|2024-10-01 10:26:40|4286.2|4280.2|4286.5|4280.5|4287.2|4281.2|4286.2|4280.2|7
1727778410000|2024-10-01 10:26:50|4286.2|4280.2|4286.5|4280.5|4286.5|4280.5|4286.2|4280.2|1
1727778420000|2024-10-01 10:27:00|4287.2|4281.2|4288.5|4282.5|4288.5|4282.5|4287.2|4281.2|2
1727778440000|2024-10-01 10:27:20|4287.5|4281.5|4287.2|4281.2|4287.5|4281.5|4287.2|4281.2|1
1727778460000|2024-10-01 10:27:40|4287|4281|4288.5|4282.5|4289.5|4283.5|4287|4281|3
1727778480000|2024-10-01 10:28:00|4288|4282|4288|4282|4288|4282|4288|4282|1
1727778490000|2024-10-01 10:28:10|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1727778500000|2024-10-01 10:28:20|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|1
1727778520000|2024-10-01 10:28:40|4287.5|4281.5|4287.2|4281.2|4287.5|4281.5|4287.2|4281.2|1
1727778530000|2024-10-01 10:28:50|4287|4281|4290.2|4284.2|4290.2|4284.2|4287|4281|7
1727778540000|2024-10-01 10:29:00|4290|4284|4289|4283|4290|4284|4289|4283|1
1727778560000|2024-10-01 10:29:20|4289.2|4283.2|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|2
1727778570000|2024-10-01 10:29:30|4288.5|4282.5|4290.2|4284.2|4290.2|4284.2|4288.5|4282.5|7
1727778600000|2024-10-01 10:30:00|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1727778610000|2024-10-01 10:30:10|4289.5|4283.5|4290|4284|4290.2|4284.2|4289.1|4283.1|14
1727778620000|2024-10-01 10:30:20|4290.5|4284.5|4290|4284|4290.5|4284.5|4289.3|4283.3|14
1727778630000|2024-10-01 10:30:30|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1727778640000|2024-10-01 10:30:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1727778650000|2024-10-01 10:30:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|1
1727778660000|2024-10-01 10:31:00|4291|4285|4290.2|4284.2|4291|4285|4290|4284|3
1727778680000|2024-10-01 10:31:20|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|0
1727778690000|2024-10-01 10:31:30|4290.2|4284.2|4290.2|4284.2|4290.5|4284.5|4290.2|4284.2|1
1727778700000|2024-10-01 10:31:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1727778710000|2024-10-01 10:31:50|4291.2|4285.2|4292.2|4286.2|4292.5|4286.5|4291.2|4285.2|8
1727778720000|2024-10-01 10:32:00|4292.5|4286.5|4293.2|4287.2|4293.2|4287.2|4292.2|4286.2|4
1727778730000|2024-10-01 10:32:10|4293|4287|4293.2|4287.2|4293.2|4287.2|4293|4287|0
1727778740000|2024-10-01 10:32:20|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292|4286|1
1727778760000|2024-10-01 10:32:40|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1727778770000|2024-10-01 10:32:50|4292.7|4286.7|4292.5|4286.5|4292.7|4286.7|4292.5|4286.5|0
1727778780000|2024-10-01 10:33:00|4291.8|4285.8|4291.8|4285.8|4292|4286|4291.8|4285.8|2
1727778790000|2024-10-01 10:33:10|4292|4286|4293|4287|4293.5|4287.5|4292|4286|8
1727778800000|2024-10-01 10:33:20|4293.2|4287.2|4292.8|4286.8|4293.2|4287.2|4292.5|4286.5|1
1727778810000|2024-10-01 10:33:30|4293|4287|4293.5|4287.5|4293.5|4287.5|4292.5|4286.5|0
1727778820000|2024-10-01 10:33:40|4292.2|4286.2|4292.5|4286.5|4292.5|4286.5|4292.2|4286.2|1
1727778830000|2024-10-01 10:33:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291|4285|1
1727778850000|2024-10-01 10:34:10|4291.2|4285.2|4290.5|4284.5|4291.2|4285.2|4290.5|4284.5|0
1727778860000|2024-10-01 10:34:20|4290|4284|4289.5|4283.5|4290|4284|4289.5|4283.5|1
1727778870000|2024-10-01 10:34:30|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4
1727778880000|2024-10-01 10:34:40|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|5
1727778890000|2024-10-01 10:34:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1727778900000|2024-10-01 10:35:00|||||||||1
1727778910000|2024-10-01 10:35:10|4290|4284|4290|4284|4290|4284|4290|4284|2
1727778920000|2024-10-01 10:35:20|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289.1|4283.1|4
1727778930000|2024-10-01 10:35:30|4290|4284|4289.8|4283.8|4290|4284|4289.8|4283.8|3
1727778940000|2024-10-01 10:35:40|4290.3|4284.3|4291.8|4285.8|4291.8|4285.8|4290.3|4284.3|2
1727778950000|2024-10-01 10:35:50|4292|4286|4291.5|4285.5|4292|4286|4291.2|4285.2|0
1727778960000|2024-10-01 10:36:00|4291.8|4285.8|4290.5|4284.5|4292|4286|4290.5|4284.5|0
1727778970000|2024-10-01 10:36:10|4291|4285|4291|4285|4291|4285|4290.8|4284.8|1
1727778980000|2024-10-01 10:36:20|4290.8|4284.8|4290.8|4284.8|4291|4285|4290.8|4284.8|0
1727778990000|2024-10-01 10:36:30|4291|4285|4290|4284|4291|4285|4290|4284|1
1727779000000|2024-10-01 10:36:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1727779020000|2024-10-01 10:37:00|4290.7|4284.7|4291.7|4285.7|4292|4286|4290.7|4284.7|5
1727779030000|2024-10-01 10:37:10|4291.5|4285.5|4292.2|4286.2|4292.2|4286.2|4291.5|4285.5|0
1727779040000|2024-10-01 10:37:20|4292.5|4286.5|4290.2|4284.2|4292.5|4286.5|4290.2|4284.2|1
1727779050000|2024-10-01 10:37:30|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.2|4284.2|0
1727779080000|2024-10-01 10:38:00|4291|4285|4290.2|4284.2|4291|4285|4290.2|4284.2|2
1727779090000|2024-10-01 10:38:10|4290.8|4284.8|4290.5|4284.5|4291|4285|4290|4284|0
1727779100000|2024-10-01 10:38:20|4291|4285|4293|4287|4293|4287|4291|4285|4
1727779110000|2024-10-01 10:38:30|4293.3|4287.3|4293|4287|4293.3|4287.3|4293|4287|0
1727779120000|2024-10-01 10:38:40|4293.2|4287.2|4294|4288|4294|4288|4292.8|4286.8|5
1727779130000|2024-10-01 10:38:50|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|1
1727779140000|2024-10-01 10:39:00|4294|4288|4293.5|4287.5|4294|4288|4293.5|4287.5|0
1727779150000|2024-10-01 10:39:10|4293.7|4287.7|4293.5|4287.5|4294.2|4288.2|4293|4287|2
1727779160000|2024-10-01 10:39:20|4293.2|4287.2|4291.2|4285.2|4293.2|4287.2|4291.2|4285.2|3
1727779170000|2024-10-01 10:39:30|4291.5|4285.5|4288|4282|4292.2|4286.2|4288|4282|10
1727779180000|2024-10-01 10:39:40|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288|4282|0
1727779200000|2024-10-01 10:40:00|4288.5|4282.5|4289.2|4283.2|4289.5|4283.5|4288.2|4282.2|6
1727779210000|2024-10-01 10:40:10|4289|4283|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1727779220000|2024-10-01 10:40:20|4288.2|4282.2|4288.5|4282.5|4288.5|4282.5|4288|4282|1
1727779230000|2024-10-01 10:40:30|4289|4283|4288.5|4282.5|4289|4283|4288.5|4282.5|8
1727779240000|2024-10-01 10:40:40|||||||||1
1727779250000|2024-10-01 10:40:50|4289|4283|4289.2|4283.2|4289.2|4283.2|4289|4283|1
1727779260000|2024-10-01 10:41:00|4289|4283|4288.5|4282.5|4289.2|4283.2|4288|4282|2
1727779270000|2024-10-01 10:41:10|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|1
1727779280000|2024-10-01 10:41:20|4287.2|4281.2|4286.5|4280.5|4287.2|4281.2|4286.5|4280.5|1
1727779320000|2024-10-01 10:42:00|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|5
1727779330000|2024-10-01 10:42:10|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1727779340000|2024-10-01 10:42:20|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|2
1727779350000|2024-10-01 10:42:30|4289.5|4283.5|4291|4285|4291|4285|4289.5|4283.5|3
1727779360000|2024-10-01 10:42:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1727779370000|2024-10-01 10:42:50|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|1
1727779380000|2024-10-01 10:43:00|4292.5|4286.5|4291.2|4285.2|4292.5|4286.5|4291.2|4285.2|2
1727779390000|2024-10-01 10:43:10|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1727779410000|2024-10-01 10:43:30|4290.2|4284.2|4290.5|4284.5|4290.5|4284.5|4290.2|4284.2|0
1727779420000|2024-10-01 10:43:40|4290|4284|4290|4284|4290|4284|4290|4284|0
1727779430000|2024-10-01 10:43:50|4290.3|4284.3|4291.5|4285.5|4291.5|4285.5|4290.3|4284.3|3
1727779450000|2024-10-01 10:44:10|4291.2|4285.2|4292.2|4286.2|4292.2|4286.2|4291.2|4285.2|2
1727779470000|2024-10-01 10:44:30|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.2|4286.2|0
1727779480000|2024-10-01 10:44:40|4292.7|4286.7|4293|4287|4293|4287|4292.7|4286.7|1
1727779490000|2024-10-01 10:44:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1727779500000|2024-10-01 10:45:00|4293|4287|4293.2|4287.2|4293.2|4287.2|4293|4287|0
1727779510000|2024-10-01 10:45:10|4293.5|4287.5|4293.2|4287.2|4293.5|4287.5|4293.2|4287.2|0
1727779520000|2024-10-01 10:45:20|4293|4287|4292.5|4286.5|4293|4287|4292.5|4286.5|0
1727779540000|2024-10-01 10:45:40|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1727779550000|2024-10-01 10:45:50|4292|4286|4292.2|4286.2|4292.5|4286.5|4292|4286|0
1727779560000|2024-10-01 10:46:00|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|0
1727779570000|2024-10-01 10:46:10|4291|4285|4291|4285|4291|4285|4291|4285|2
1727779580000|2024-10-01 10:46:20|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4290.5|4284.5|3
1727779620000|2024-10-01 10:47:00|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1727779650000|2024-10-01 10:47:30|4290.3|4284.3|4290|4284|4290.3|4284.3|4290|4284|1
1727779660000|2024-10-01 10:47:40|4289.7|4283.7|4289.5|4283.5|4289.7|4283.7|4289.5|4283.5|0
1727779680000|2024-10-01 10:48:00|4289.7|4283.7|4290.7|4284.7|4290.7|4284.7|4289.7|4283.7|2
1727779690000|2024-10-01 10:48:10|4290.5|4284.5|4291.5|4285.5|4291.5|4285.5|4290.5|4284.5|1
1727779700000|2024-10-01 10:48:20|4291.7|4285.7|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|0
1727779720000|2024-10-01 10:48:40|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1727779730000|2024-10-01 10:48:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1727779740000|2024-10-01 10:49:00|4291.7|4285.7|4291.2|4285.2|4292.5|4286.5|4291.2|4285.2|3
1727779800000|2024-10-01 10:50:00|4290.5|4284.5|4291.2|4285.2|4291.2|4285.2|4290.5|4284.5|2
1727779810000|2024-10-01 10:50:10|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|1
1727779820000|2024-10-01 10:50:20|4292.8|4286.8|4293.2|4287.2|4293.2|4287.2|4292.8|4286.8|0
1727779850000|2024-10-01 10:50:50|4292.9|4286.9|4293|4287|4293.2|4287.2|4292.5|4286.5|0
1727779860000|2024-10-01 10:51:00|4293.2|4287.2|4293|4287|4293.5|4287.5|4293|4287|1
1727779870000|2024-10-01 10:51:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1727779890000|2024-10-01 10:51:30|4293|4287|4293.2|4287.2|4293.2|4287.2|4293|4287|0
1727779900000|2024-10-01 10:51:40|4293|4287|4293|4287|4293|4287|4293|4287|0
1727779910000|2024-10-01 10:51:50|4292.5|4286.5|4292.5|4286.5|4292.7|4286.7|4292.5|4286.5|0
1727779920000|2024-10-01 10:52:00|4292.7|4286.7|4292.5|4286.5|4292.7|4286.7|4292.5|4286.5|0
1727779940000|2024-10-01 10:52:20|4292|4286|4292|4286|4292|4286|4292|4286|1
1727779950000|2024-10-01 10:52:30|4291.8|4285.8|4293.1|4287.1|4293.2|4287.2|4291.8|4285.8|4
1727779960000|2024-10-01 10:52:40|4293.3|4287.3|4292.5|4286.5|4293.3|4287.3|4292.5|4286.5|1
1727779970000|2024-10-01 10:52:50|4292.2|4286.2|4292.5|4286.5|4292.5|4286.5|4291.9|4285.9|1
1727779980000|2024-10-01 10:53:00|4292.2|4286.2|4291|4285|4292.5|4286.5|4291|4285|0
1727779990000|2024-10-01 10:53:10|4290.8|4284.8|4291|4285|4291|4285|4290.8|4284.8|0
1727780000000|2024-10-01 10:53:20|4290.8|4284.8|4292.3|4286.3|4292.5|4286.5|4290.8|4284.8|4
1727780010000|2024-10-01 10:53:30|4292.5|4286.5|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|0
1727780020000|2024-10-01 10:53:40|4292.5|4286.5|4292.3|4286.3|4292.5|4286.5|4292.1|4286.1|0
1727780030000|2024-10-01 10:53:50|4292.5|4286.5|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|3
1727780040000|2024-10-01 10:54:00|4293.2|4287.2|4293.8|4287.8|4293.8|4287.8|4293.2|4287.2|2
1727780050000|2024-10-01 10:54:10|4294|4288|4293.8|4287.8|4294|4288|4293.8|4287.8|0
1727780060000|2024-10-01 10:54:20|4294.5|4288.5|4294|4288|4294.5|4288.5|4293.8|4287.8|0
1727780070000|2024-10-01 10:54:30|4294.5|4288.5|4294.3|4288.3|4294.5|4288.5|4294.3|4288.3|0
1727780080000|2024-10-01 10:54:40|4294.5|4288.5|4295.3|4289.3|4295.5|4289.5|4294.5|4288.5|1
1727780100000|2024-10-01 10:55:00|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.1|4289.1|14
1727780110000|2024-10-01 10:55:10|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|12
1727780120000|2024-10-01 10:55:20|4296.9|4290.9|4303.4|4297.4|4303.9|4297.9|4296.9|4290.9|17
1727780130000|2024-10-01 10:55:30|4303.2|4297.2|4302.7|4296.7|4303.4|4297.4|4302.7|4296.7|3
1727780150000|2024-10-01 10:55:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4
1727780190000|2024-10-01 10:56:30|4300.7|4294.7|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|2
1727780200000|2024-10-01 10:56:40|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.4|4294.4|2
1727780210000|2024-10-01 10:56:50|4300.9|4294.9|4302.7|4296.7|4302.7|4296.7|4300.7|4294.7|18
1727780220000|2024-10-01 10:57:00|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|5
1727780240000|2024-10-01 10:57:20|||||||||1
1727780250000|2024-10-01 10:57:30|4301.4|4295.4|4300.7|4294.7|4301.9|4295.9|4300.4|4294.4|8
1727780260000|2024-10-01 10:57:40|4299.7|4293.7|4300.4|4294.4|4300.7|4294.7|4299.7|4293.7|3
1727780270000|2024-10-01 10:57:50|4300.2|4294.2|4298.7|4292.7|4300.4|4294.4|4298.4|4292.4|2
1727780280000|2024-10-01 10:58:00|4298.4|4292.4|4299.7|4293.7|4299.7|4293.7|4298.2|4292.2|11
1727780290000|2024-10-01 10:58:10|4299.2|4293.2|4298.4|4292.4|4299.2|4293.2|4298.4|4292.4|1
1727780300000|2024-10-01 10:58:20|4298.2|4292.2|4297.7|4291.7|4298.2|4292.2|4297.4|4291.4|1
1727780310000|2024-10-01 10:58:30|||||||||5
1727780320000|2024-10-01 10:58:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1727780330000|2024-10-01 10:58:50|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|0
1727780340000|2024-10-01 10:59:00|4298.4|4292.4|4299.4|4293.4|4299.4|4293.4|4298.4|4292.4|5
1727780350000|2024-10-01 10:59:10|4298.7|4292.7|4299.9|4293.9|4299.9|4293.9|4298.7|4292.7|3
1727780360000|2024-10-01 10:59:20|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|0
1727780370000|2024-10-01 10:59:30|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1727780380000|2024-10-01 10:59:40|4299.9|4293.9|4298.7|4292.7|4299.9|4293.9|4298.7|4292.7|0
1727780390000|2024-10-01 10:59:50|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|1
1727780400000|2024-10-01 11:00:00|4298.1|4292.1|4296.4|4290.4|4298.4|4292.4|4296.4|4290.4|7
1727780410000|2024-10-01 11:00:10|4296.9|4290.9|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|2
1727780420000|2024-10-01 11:00:20|4295.7|4289.7|4296.7|4290.7|4296.7|4290.7|4295.7|4289.7|7
1727780430000|2024-10-01 11:00:30|4296.9|4290.9|4297.7|4291.7|4297.7|4291.7|4296.9|4290.9|2
1727780440000|2024-10-01 11:00:40|4297.2|4291.2|4297|4291|4297.2|4291.2|4297|4291|1
1727780450000|2024-10-01 11:00:50|4296.7|4290.7|4295.7|4289.7|4296.7|4290.7|4295.7|4289.7|1
1727780460000|2024-10-01 11:01:00|4296.5|4290.5|4295.7|4289.7|4296.5|4290.5|4295.7|4289.7|4
1727780480000|2024-10-01 11:01:20|4296|4290|4296.5|4290.5|4296.5|4290.5|4296|4290|1
1727780490000|2024-10-01 11:01:30|4295.7|4289.7|4294|4288|4295.7|4289.7|4294|4288|11
1727780500000|2024-10-01 11:01:40|4294.3|4288.3|4294.7|4288.7|4294.7|4288.7|4294.3|4288.3|0
1727780510000|2024-10-01 11:01:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4293.7|4287.7|7
1727780520000|2024-10-01 11:02:00|4294.7|4288.7|4294.4|4288.4|4294.7|4288.7|4294.4|4288.4|0
1727780530000|2024-10-01 11:02:10|4294.7|4288.7|4294.4|4288.4|4295.7|4289.7|4294.4|4288.4|4
1727780540000|2024-10-01 11:02:20|4294.7|4288.7|4294.4|4288.4|4294.7|4288.7|4294.4|4288.4|1
1727780550000|2024-10-01 11:02:30|4294.2|4288.2|4294.4|4288.4|4294.7|4288.7|4294|4288|0
1727780560000|2024-10-01 11:02:40|4295.2|4289.2|4295|4289|4295.2|4289.2|4295|4289|1
1727780570000|2024-10-01 11:02:50|4295.5|4289.5|4296.5|4290.5|4296.5|4290.5|4295.5|4289.5|1
1727780580000|2024-10-01 11:03:00|4296.2|4290.2|4296.5|4290.5|4296.5|4290.5|4296.2|4290.2|2
1727780590000|2024-10-01 11:03:10|4296.2|4290.2|4295|4289|4296.2|4290.2|4295|4289|0
1727780600000|2024-10-01 11:03:20|4294.4|4288.4|4294.4|4288.4|4294.7|4288.7|4294.4|4288.4|0
1727780610000|2024-10-01 11:03:30|4294.7|4288.7|4294.7|4288.7|4294.9|4288.9|4294.4|4288.4|0
1727780620000|2024-10-01 11:03:40|4294.9|4288.9|4294.7|4288.7|4294.9|4288.9|4294.7|4288.7|0
1727780630000|2024-10-01 11:03:50|4295.7|4289.7|4298.7|4292.7|4298.7|4292.7|4295.7|4289.7|8
1727780650000|2024-10-01 11:04:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|5
1727780660000|2024-10-01 11:04:20|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1727780670000|2024-10-01 11:04:30|4300.7|4294.7|4299|4293|4300.7|4294.7|4299|4293|2
1727780680000|2024-10-01 11:04:40|4299.7|4293.7|4298|4292|4299.7|4293.7|4298|4292|1
1727780690000|2024-10-01 11:04:50|4297.7|4291.7|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|3
1727780700000|2024-10-01 11:05:00|4297.4|4291.4|4297|4291|4297.4|4291.4|4297|4291|1
1727780710000|2024-10-01 11:05:10|4297.4|4291.4|4296.2|4290.2|4297.4|4291.4|4296.2|4290.2|2
1727780720000|2024-10-01 11:05:20|4295.7|4289.7|4296.4|4290.4|4296.7|4290.7|4295.7|4289.7|2
1727780730000|2024-10-01 11:05:30|4296.7|4290.7|4296.4|4290.4|4296.7|4290.7|4296.4|4290.4|0
1727780740000|2024-10-01 11:05:40|4296.2|4290.2|4297.2|4291.2|4297.4|4291.4|4296.2|4290.2|7
1727780750000|2024-10-01 11:05:50|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1727780760000|2024-10-01 11:06:00|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1727780770000|2024-10-01 11:06:10|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|3
1727780780000|2024-10-01 11:06:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|1
1727780790000|2024-10-01 11:06:30|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1727780800000|2024-10-01 11:06:40|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1727780810000|2024-10-01 11:06:50|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1727780820000|2024-10-01 11:07:00|4296.7|4290.7|4296.7|4290.7|4296.9|4290.9|4296.4|4290.4|0
1727780830000|2024-10-01 11:07:10|4297.4|4291.4|4298.7|4292.7|4298.7|4292.7|4297.4|4291.4|2
1727780850000|2024-10-01 11:07:30|4298.9|4292.9|4298.7|4292.7|4299.4|4293.4|4298.7|4292.7|1
1727780860000|2024-10-01 11:07:40|4299|4293|4299.4|4293.4|4299.4|4293.4|4299|4293|1
1727780870000|2024-10-01 11:07:50|4298.7|4292.7|4298|4292|4298.7|4292.7|4298|4292|1
1727780880000|2024-10-01 11:08:00|4298.2|4292.2|4298.2|4292.2|4298.5|4292.5|4298.2|4292.2|1
1727780890000|2024-10-01 11:08:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1727780900000|2024-10-01 11:08:20|4297.7|4291.7|4298.7|4292.7|4298.7|4292.7|4297.7|4291.7|1
1727780910000|2024-10-01 11:08:30|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298|4292|1
1727780920000|2024-10-01 11:08:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|1
1727780930000|2024-10-01 11:08:50|4297.2|4291.2|4297.2|4291.2|4297.4|4291.4|4297.2|4291.2|0
1727780940000|2024-10-01 11:09:00|4297|4291|4297.7|4291.7|4297.9|4291.9|4297|4291|0
1727780950000|2024-10-01 11:09:10|4298.4|4292.4|4298.7|4292.7|4298.7|4292.7|4298.4|4292.4|2
1727780960000|2024-10-01 11:09:20|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|1
1727780970000|2024-10-01 11:09:30|4299.7|4293.7|4300.4|4294.4|4300.4|4294.4|4299.2|4293.2|2
1727780980000|2024-10-01 11:09:40|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1727780990000|2024-10-01 11:09:50|||||||||1
1727781000000|2024-10-01 11:10:00|4299.4|4293.4|4299.7|4293.7|4299.9|4293.9|4299.4|4293.4|0
1727781010000|2024-10-01 11:10:10|4299.9|4293.9|4299.4|4293.4|4299.9|4293.9|4299.2|4293.2|0
1727781020000|2024-10-01 11:10:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.4|4292.4|2
1727781030000|2024-10-01 11:10:30|4299.7|4293.7|4300.4|4294.4|4300.4|4294.4|4299.7|4293.7|6
1727781040000|2024-10-01 11:10:40|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1727781050000|2024-10-01 11:10:50|||||||||1
1727781060000|2024-10-01 11:11:00|4299.3|4293.3|4298.4|4292.4|4299.3|4293.3|4298.4|4292.4|1
1727781070000|2024-10-01 11:11:10|4298.2|4292.2|4297.4|4291.4|4298.2|4292.2|4297.4|4291.4|5
1727781080000|2024-10-01 11:11:20|4297.7|4291.7|4298.4|4292.4|4298.4|4292.4|4297.7|4291.7|1
1727781110000|2024-10-01 11:11:50|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|1
1727781120000|2024-10-01 11:12:00|4296.4|4290.4|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|5
1727781160000|2024-10-01 11:12:40|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1727781180000|2024-10-01 11:13:00|4297.6|4291.6|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|0
1727781200000|2024-10-01 11:13:20|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1727781210000|2024-10-01 11:13:30|4297.6|4291.6|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|0
1727781230000|2024-10-01 11:13:50|4297.7|4291.7|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|0
1727781240000|2024-10-01 11:14:00|4297.7|4291.7|4297.9|4291.9|4297.9|4291.9|4297.7|4291.7|0
1727781250000|2024-10-01 11:14:10|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|2
1727781260000|2024-10-01 11:14:20|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1727781290000|2024-10-01 11:14:50|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|0
1727781320000|2024-10-01 11:15:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1727781330000|2024-10-01 11:15:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1727781340000|2024-10-01 11:15:40|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|6
1727781350000|2024-10-01 11:15:50|4289.4|4283.4|4289.3|4283.3|4290.1|4284.1|4289.3|4283.3|12
1727781360000|2024-10-01 11:16:00|4289.4|4283.4|4289.8|4283.8|4291.4|4285.4|4289.4|4283.4|70
1727781370000|2024-10-01 11:16:10|4288.8|4282.8|4287.8|4281.8|4289.1|4283.1|4287.8|4281.8|4
1727781380000|2024-10-01 11:16:20|4287.6|4281.6|4286.8|4280.8|4287.6|4281.6|4286.3|4280.3|7
1727781390000|2024-10-01 11:16:30|4287.1|4281.1|4287.6|4281.6|4287.6|4281.6|4287.1|4281.1|1
1727781400000|2024-10-01 11:16:40|4288.8|4282.8|4288.4|4282.4|4288.8|4282.8|4288.4|4282.4|3
1727781410000|2024-10-01 11:16:50|4288.1|4282.1|4283.4|4277.4|4288.1|4282.1|4283.3|4277.3|17
1727781420000|2024-10-01 11:17:00|4283.6|4277.6|4284.6|4278.6|4284.6|4278.6|4283.4|4277.4|1
1727781430000|2024-10-01 11:17:10|4284.4|4278.4|4284.6|4278.6|4284.6|4278.6|4284.1|4278.1|2
1727781440000|2024-10-01 11:17:20|4285.1|4279.1|4284.1|4278.1|4285.1|4279.1|4283.8|4277.8|2
1727781450000|2024-10-01 11:17:30|4280.5|4274.5|4280.1|4274.1|4280.6|4274.6|4280.1|4274.1|7
1727781460000|2024-10-01 11:17:40|4280.6|4274.6|4280.1|4274.1|4280.6|4274.6|4280.1|4274.1|2
1727781480000|2024-10-01 11:18:00|4280.8|4274.8|4281.8|4275.8|4281.8|4275.8|4280.1|4274.1|5
1727781490000|2024-10-01 11:18:10|4272.8|4266.8|4276.2|4270.2|4276.2|4270.2|4272.8|4266.8|58
1727781500000|2024-10-01 11:18:20|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|11
1727781510000|2024-10-01 11:18:30|||||||||2
1727781520000|2024-10-01 11:18:40|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|2
1727781530000|2024-10-01 11:18:50|4278.5|4272.5|4279.2|4273.2|4279.2|4273.2|4278.5|4272.5|1
1727781540000|2024-10-01 11:19:00|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|0
1727781550000|2024-10-01 11:19:10|4280|4274|4278.7|4272.7|4280|4274|4278.7|4272.7|11
1727781570000|2024-10-01 11:19:30|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279|4273|2
1727781580000|2024-10-01 11:19:40|4279|4273|4279.5|4273.5|4279.5|4273.5|4279|4273|0
1727781590000|2024-10-01 11:19:50|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4279|4273|13
1727781610000|2024-10-01 11:20:10|4280|4274|4280.2|4274.2|4280.2|4274.2|4280|4274|0
1727781620000|2024-10-01 11:20:20|4280.5|4274.5|4279.2|4273.2|4280.5|4274.5|4279.2|4273.2|3
1727781640000|2024-10-01 11:20:40|4279.5|4273.5|4279.7|4273.7|4279.7|4273.7|4279.5|4273.5|0
1727781650000|2024-10-01 11:20:50|4279.5|4273.5|4279|4273|4279.5|4273.5|4278.8|4272.8|3
1727781660000|2024-10-01 11:21:00|4278.8|4272.8|4278.8|4272.8|4279.2|4273.2|4278.8|4272.8|0
1727781670000|2024-10-01 11:21:10|4279|4273|4279.5|4273.5|4279.7|4273.7|4278.5|4272.5|5
1727781680000|2024-10-01 11:21:20|4279.7|4273.7|4279.5|4273.5|4279.7|4273.7|4279.5|4273.5|1
1727781690000|2024-10-01 11:21:30|4279.7|4273.7|4278.5|4272.5|4279.7|4273.7|4278.2|4272.2|2
1727781710000|2024-10-01 11:21:50|4278.8|4272.8|4280|4274|4280|4274|4278.8|4272.8|0
1727781720000|2024-10-01 11:22:00|4279.8|4273.8|4277.2|4271.2|4279.8|4273.8|4277.2|4271.2|1
1727781730000|2024-10-01 11:22:10|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1727781740000|2024-10-01 11:22:20|4277.2|4271.2|4277|4271|4277.2|4271.2|4277|4271|0
1727781750000|2024-10-01 11:22:30|4276.8|4270.8|4277.5|4271.5|4277.5|4271.5|4276.8|4270.8|0
1727781760000|2024-10-01 11:22:40|4277.7|4271.7|4277.5|4271.5|4277.7|4271.7|4277.5|4271.5|0
1727781780000|2024-10-01 11:23:00|4277.7|4271.7|4277.5|4271.5|4277.7|4271.7|4277.5|4271.5|0
1727781790000|2024-10-01 11:23:10|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1727781800000|2024-10-01 11:23:20|4278.7|4272.7|4280.2|4274.2|4280.2|4274.2|4278.7|4272.7|9
1727781810000|2024-10-01 11:23:30|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1727781830000|2024-10-01 11:23:50|4280.2|4274.2|4279.5|4273.5|4280.2|4274.2|4279.5|4273.5|1
1727781850000|2024-10-01 11:24:10|4279.8|4273.8|4280|4274|4280.8|4274.8|4279.8|4273.8|0
1727781860000|2024-10-01 11:24:20|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4279.8|4273.8|4
1727781880000|2024-10-01 11:24:40|||||||||1
1727781890000|2024-10-01 11:24:50|4279.9|4273.9|4279.8|4273.8|4280|4274|4279.8|4273.8|0
1727781900000|2024-10-01 11:25:00|4280.1|4274.1|4280|4274|4280.5|4274.5|4279.2|4273.2|3
1727781910000|2024-10-01 11:25:10|4279.8|4273.8|4277.5|4271.5|4279.8|4273.8|4277.5|4271.5|4
1727781920000|2024-10-01 11:25:20|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|1
1727781950000|2024-10-01 11:25:50|4277.2|4271.2|4276.8|4270.8|4277.5|4271.5|4276.5|4270.5|2
1727781960000|2024-10-01 11:26:00|4277|4271|4277.2|4271.2|4277.2|4271.2|4276.5|4270.5|0
1727781970000|2024-10-01 11:26:10|4276.7|4270.7|4275.5|4269.5|4277.2|4271.2|4275.5|4269.5|2
1727781990000|2024-10-01 11:26:30|4275.2|4269.2|4273.9|4267.9|4275.2|4269.2|4273.9|4267.9|4
1727782000000|2024-10-01 11:26:40|4274.2|4268.2|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|1
1727782010000|2024-10-01 11:26:50|4274.5|4268.5|4275.2|4269.2|4275.2|4269.2|4274.5|4268.5|1
1727782020000|2024-10-01 11:27:00|||||||||2
1727782030000|2024-10-01 11:27:10|4275|4269|4275|4269|4275|4269|4275|4269|0
1727782040000|2024-10-01 11:27:20|4274.7|4268.7|4274.5|4268.5|4275.2|4269.2|4274.5|4268.5|0
1727782080000|2024-10-01 11:28:00|4275.2|4269.2|4272.5|4266.5|4275.2|4269.2|4272.5|4266.5|2
1727782090000|2024-10-01 11:28:10|4271.5|4265.5|4272|4266|4272|4266|4271.5|4265.5|1
1727782100000|2024-10-01 11:28:20|4272.2|4266.2|4272.5|4266.5|4273|4267|4271.7|4265.7|1
1727782110000|2024-10-01 11:28:30|4269.7|4263.7|4271|4265|4271|4265|4269.7|4263.7|13
1727782120000|2024-10-01 11:28:40|||||||||1
1727782140000|2024-10-01 11:29:00|4270.5|4264.5|4271.2|4265.2|4271.2|4265.2|4270.5|4264.5|0
1727782150000|2024-10-01 11:29:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|1
1727782160000|2024-10-01 11:29:20|4270.7|4264.7|4270.5|4264.5|4270.7|4264.7|4270.5|4264.5|4
1727782170000|2024-10-01 11:29:30|4270.8|4264.8|4271.2|4265.2|4272.2|4266.2|4270.8|4264.8|0
1727782180000|2024-10-01 11:29:40|4271.5|4265.5|4271.5|4265.5|4272.2|4266.2|4271.5|4265.5|0
1727782200000|2024-10-01 11:30:00|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1727782210000|2024-10-01 11:30:10|4271.5|4265.5|4272|4266|4272.2|4266.2|4271.5|4265.5|0
1727782220000|2024-10-01 11:30:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1727782230000|2024-10-01 11:30:30|4272.2|4266.2|4275.2|4269.2|4275.2|4269.2|4272|4266|4
1727782240000|2024-10-01 11:30:40|4275.5|4269.5|4275.2|4269.2|4275.8|4269.8|4274.9|4268.9|3
1727782250000|2024-10-01 11:30:50|4275.5|4269.5|4276.2|4270.2|4276.2|4270.2|4275.5|4269.5|0
1727782270000|2024-10-01 11:31:10|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4
1727782280000|2024-10-01 11:31:20|4275.5|4269.5|4275.5|4269.5|4275.7|4269.7|4275.5|4269.5|2
1727782290000|2024-10-01 11:31:30|4274.2|4268.2|4274.2|4268.2|4274.5|4268.5|4274.2|4268.2|2
1727782300000|2024-10-01 11:31:40|4274.5|4268.5|4275.2|4269.2|4275.2|4269.2|4274.5|4268.5|4
1727782310000|2024-10-01 11:31:50|4275|4269|4275.5|4269.5|4276|4270|4274.8|4268.8|0
1727782320000|2024-10-01 11:32:00|4274.5|4268.5|4273.2|4267.2|4274.5|4268.5|4273.2|4267.2|2
1727782330000|2024-10-01 11:32:10|4272.7|4266.7|4272.2|4266.2|4273.2|4267.2|4272.2|4266.2|1
1727782340000|2024-10-01 11:32:20|4272.5|4266.5|4273.2|4267.2|4273.2|4267.2|4272.5|4266.5|0
1727782350000|2024-10-01 11:32:30|4273|4267|4272.8|4266.8|4273|4267|4272.8|4266.8|0
1727782360000|2024-10-01 11:32:40|4272.5|4266.5|4273|4267|4273|4267|4271.5|4265.5|2
1727782370000|2024-10-01 11:32:50|4272.5|4266.5|4272.5|4266.5|4273|4267|4272.5|4266.5|0
1727782390000|2024-10-01 11:33:10|4272.2|4266.2|4272.2|4266.2|4272.5|4266.5|4272.2|4266.2|1
1727782410000|2024-10-01 11:33:30|4272.5|4266.5|4273.5|4267.5|4273.5|4267.5|4272.5|4266.5|1
1727782420000|2024-10-01 11:33:40|4273.2|4267.2|4272.5|4266.5|4273.2|4267.2|4272.5|4266.5|1
1727782440000|2024-10-01 11:34:00|4271.5|4265.5|4272.2|4266.2|4272.2|4266.2|4271.2|4265.2|2
1727782450000|2024-10-01 11:34:10|4272|4266|4272.5|4266.5|4272.5|4266.5|4272|4266|1
1727782460000|2024-10-01 11:34:20|||||||||1
1727782470000|2024-10-01 11:34:30|4272.3|4266.3|4271.5|4265.5|4272.3|4266.3|4271.5|4265.5|1
1727782480000|2024-10-01 11:34:40|4270.8|4264.8|4271|4265|4271|4265|4270.8|4264.8|1
1727782490000|2024-10-01 11:34:50|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|0
1727782500000|2024-10-01 11:35:00|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270|4264|1
1727782510000|2024-10-01 11:35:10|4271.5|4265.5|4271.7|4265.7|4271.7|4265.7|4271.5|4265.5|12
1727782520000|2024-10-01 11:35:20|4272.5|4266.5|4272.5|4266.5|4272.7|4266.7|4272|4266|5
1727782530000|2024-10-01 11:35:30|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1727782540000|2024-10-01 11:35:40|4272.4|4266.4|4273.2|4267.2|4273.2|4267.2|4272.4|4266.4|1
1727782550000|2024-10-01 11:35:50|4273|4267|4273.2|4267.2|4273.2|4267.2|4273|4267|0
1727782560000|2024-10-01 11:36:00|4273.5|4267.5|4273.7|4267.7|4273.7|4267.7|4273.5|4267.5|0
1727782570000|2024-10-01 11:36:10|4273.2|4267.2|4272.5|4266.5|4273.2|4267.2|4272.5|4266.5|0
1727782590000|2024-10-01 11:36:30|4274.2|4268.2|4273.8|4267.8|4274.2|4268.2|4273.8|4267.8|3
1727782600000|2024-10-01 11:36:40|4274.2|4268.2|4273.5|4267.5|4274.2|4268.2|4273.5|4267.5|11
1727782610000|2024-10-01 11:36:50|4273.7|4267.7|4275.2|4269.2|4275.2|4269.2|4273.7|4267.7|2
1727782620000|2024-10-01 11:37:00|4275|4269|4274.7|4268.7|4275|4269|4274.5|4268.5|0
1727782630000|2024-10-01 11:37:10|4274.5|4268.5|4274.7|4268.7|4274.7|4268.7|4274.5|4268.5|0
1727782640000|2024-10-01 11:37:20|4274.5|4268.5|4274.7|4268.7|4274.7|4268.7|4274.5|4268.5|0
1727782650000|2024-10-01 11:37:30|4274.5|4268.5|4274.2|4268.2|4274.5|4268.5|4274.2|4268.2|0
1727782660000|2024-10-01 11:37:40|4273.7|4267.7|4272.5|4266.5|4274.2|4268.2|4272.5|4266.5|0
1727782670000|2024-10-01 11:37:50|4272.2|4266.2|4271.5|4265.5|4272.2|4266.2|4271.3|4265.3|16
1727782690000|2024-10-01 11:38:10|||||||||1
1727782700000|2024-10-01 11:38:20|4270.5|4264.5|4271.2|4265.2|4271.2|4265.2|4270.5|4264.5|3
1727782710000|2024-10-01 11:38:30|4271.5|4265.5|4272.2|4266.2|4272.2|4266.2|4271.5|4265.5|3
1727782720000|2024-10-01 11:38:40|4271.9|4265.9|4271.5|4265.5|4271.9|4265.9|4271.5|4265.5|0
1727782730000|2024-10-01 11:38:50|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1727782740000|2024-10-01 11:39:00|4271|4265|4271.2|4265.2|4271.2|4265.2|4271|4265|0
1727782750000|2024-10-01 11:39:10|4271.5|4265.5|4271.2|4265.2|4271.5|4265.5|4271.2|4265.2|0
1727782760000|2024-10-01 11:39:20|4271.5|4265.5|4271|4265|4271.5|4265.5|4271|4265|1
1727782770000|2024-10-01 11:39:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271|4265|0
1727782780000|2024-10-01 11:39:40|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1727782790000|2024-10-01 11:39:50|4271.2|4265.2|4271.5|4265.5|4271.5|4265.5|4271.2|4265.2|0
1727782820000|2024-10-01 11:40:20|4271|4265|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|3
1727782840000|2024-10-01 11:40:40|4271|4265|4271|4265|4271|4265|4271|4265|0
1727782850000|2024-10-01 11:40:50|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1727782860000|2024-10-01 11:41:00|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|5
1727782870000|2024-10-01 11:41:10|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|1
1727782890000|2024-10-01 11:41:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.2|4265.2|5
1727782900000|2024-10-01 11:41:40|4271.2|4265.2|4271.2|4265.2|4271.5|4265.5|4271.2|4265.2|2
1727782910000|2024-10-01 11:41:50|4270.9|4264.9|4270.7|4264.7|4270.9|4264.9|4270.7|4264.7|0
1727782920000|2024-10-01 11:42:00|4271.2|4265.2|4271.5|4265.5|4271.5|4265.5|4271.2|4265.2|1
1727782930000|2024-10-01 11:42:10|4271.2|4265.2|4271.2|4265.2|4271.5|4265.5|4271.2|4265.2|0
1727782940000|2024-10-01 11:42:20|4271.5|4265.5|4272.5|4266.5|4272.5|4266.5|4271.2|4265.2|7
1727782950000|2024-10-01 11:42:30|4273|4267|4272.5|4266.5|4273|4267|4272.5|4266.5|0
1727782960000|2024-10-01 11:42:40|||||||||1
1727783000000|2024-10-01 11:43:20|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1727783020000|2024-10-01 11:43:40|4270.5|4264.5|4271.7|4265.7|4271.7|4265.7|4270.5|4264.5|3
1727783060000|2024-10-01 11:44:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.5|4264.5|4
1727783120000|2024-10-01 11:45:20|4270.5|4264.5|4273.2|4267.2|4273.2|4267.2|4270.5|4264.5|11
1727783130000|2024-10-01 11:45:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.2|4266.2|0
1727783150000|2024-10-01 11:45:50|||||||||1
1727783190000|2024-10-01 11:46:30|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.5|4266.5|1
1727783210000|2024-10-01 11:46:50|4273.5|4267.5|4273.7|4267.7|4273.7|4267.7|4273.5|4267.5|2
1727783220000|2024-10-01 11:47:00|||||||||1
1727783260000|2024-10-01 11:47:40|4273|4267|4273.7|4267.7|4273.7|4267.7|4273|4267|4
1727783310000|2024-10-01 11:48:30|4274.7|4268.7|4275.7|4269.7|4275.7|4269.7|4274.7|4268.7|5
1727783320000|2024-10-01 11:48:40|||||||||2
1727783330000|2024-10-01 11:48:50|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|5
1727783340000|2024-10-01 11:49:00|4275.5|4269.5|4277.7|4271.7|4278.2|4272.2|4275.2|4269.2|14
1727783350000|2024-10-01 11:49:10|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|2
1727783360000|2024-10-01 11:49:20|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|6
1727783370000|2024-10-01 11:49:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4
1727783410000|2024-10-01 11:50:10|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|1
1727783420000|2024-10-01 11:50:20|4276.5|4270.5|4274.5|4268.5|4276.5|4270.5|4274.5|4268.5|12
1727783440000|2024-10-01 11:50:40|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1727783450000|2024-10-01 11:50:50|4275.2|4269.2|4276.2|4270.2|4276.2|4270.2|4275.2|4269.2|4
1727783460000|2024-10-01 11:51:00|4276.7|4270.7|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|1
1727783470000|2024-10-01 11:51:10|4275.4|4269.4|4275.4|4269.4|4275.7|4269.7|4275.4|4269.4|1
1727783480000|2024-10-01 11:51:20|4275.7|4269.7|4275.4|4269.4|4275.7|4269.7|4275.4|4269.4|0
1727783490000|2024-10-01 11:51:30|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|1
1727783510000|2024-10-01 11:51:50|4275.7|4269.7|4275.4|4269.4|4275.7|4269.7|4275.2|4269.2|0
1727783520000|2024-10-01 11:52:00|4275.7|4269.7|4275.4|4269.4|4275.7|4269.7|4275.4|4269.4|0
1727783530000|2024-10-01 11:52:10|4275.7|4269.7|4275.4|4269.4|4275.7|4269.7|4275.4|4269.4|0
1727783540000|2024-10-01 11:52:20|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.5|4268.5|0
1727783560000|2024-10-01 11:52:40|4275.4|4269.4|4275.2|4269.2|4275.4|4269.4|4275.2|4269.2|4
1727783570000|2024-10-01 11:52:50|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|0
1727783580000|2024-10-01 11:53:00|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|0
1727783590000|2024-10-01 11:53:10|4275.9|4269.9|4276.6|4270.6|4276.6|4270.6|4275.9|4269.9|2
1727783600000|2024-10-01 11:53:20|4276.4|4270.4|4277.2|4271.2|4277.2|4271.2|4276.4|4270.4|1
1727783610000|2024-10-01 11:53:30|4278.4|4272.4|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|13
1727783620000|2024-10-01 11:53:40|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|1
1727783630000|2024-10-01 11:53:50|4277.6|4271.6|4277.4|4271.4|4277.6|4271.6|4277.2|4271.2|1
1727783640000|2024-10-01 11:54:00|4277.7|4271.7|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|0
1727783650000|2024-10-01 11:54:10|4277.4|4271.4|4277.9|4271.9|4277.9|4271.9|4276.9|4270.9|3
1727783660000|2024-10-01 11:54:20|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1727783680000|2024-10-01 11:54:40|4277.9|4271.9|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|0
1727783690000|2024-10-01 11:54:50|4277.2|4271.2|4278.2|4272.2|4278.2|4272.2|4277.2|4271.2|3
1727783700000|2024-10-01 11:55:00|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|0
1727783710000|2024-10-01 11:55:10|4278.2|4272.2|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|0
1727783720000|2024-10-01 11:55:20|4277.7|4271.7|4277.7|4271.7|4278|4272|4277.2|4271.2|2
1727783730000|2024-10-01 11:55:30|4277.4|4271.4|4277.4|4271.4|4277.7|4271.7|4277.2|4271.2|0
1727783740000|2024-10-01 11:55:40|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1727783750000|2024-10-01 11:55:50|4278.9|4272.9|4277.2|4271.2|4278.9|4272.9|4277.2|4271.2|1
1727783760000|2024-10-01 11:56:00|4276.5|4270.5|4276.5|4270.5|4276.9|4270.9|4276.5|4270.5|5
1727783770000|2024-10-01 11:56:10|4276.7|4270.7|4276.9|4270.9|4276.9|4270.9|4276.7|4270.7|0
1727783780000|2024-10-01 11:56:20|4276.7|4270.7|4274.9|4268.9|4276.7|4270.7|4274.9|4268.9|2
1727783790000|2024-10-01 11:56:30|4275.2|4269.2|4274.9|4268.9|4275.2|4269.2|4274.7|4268.7|2
1727783800000|2024-10-01 11:56:40|4274.7|4268.7|4274.5|4268.5|4274.7|4268.7|4274.5|4268.5|0
1727783810000|2024-10-01 11:56:50|4274.7|4268.7|4274.9|4268.9|4274.9|4268.9|4274.5|4268.5|0
1727783820000|2024-10-01 11:57:00|4274.7|4268.7|4275.2|4269.2|4275.5|4269.5|4274.7|4268.7|3
1727783840000|2024-10-01 11:57:20|4274.5|4268.5|4274.5|4268.5|4274.7|4268.7|4274.5|4268.5|0
1727783850000|2024-10-01 11:57:30|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1727783860000|2024-10-01 11:57:40|4275.2|4269.2|4274.9|4268.9|4275.5|4269.5|4274.9|4268.9|1
1727783880000|2024-10-01 11:58:00|4274.7|4268.7|4274.5|4268.5|4274.7|4268.7|4274.5|4268.5|1
1727783920000|2024-10-01 11:58:40|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1727783940000|2024-10-01 11:59:00|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.2|4268.2|8
1727783950000|2024-10-01 11:59:10|4274.7|4268.7|4274.9|4268.9|4274.9|4268.9|4274.7|4268.7|0
1727783960000|2024-10-01 11:59:20|4274.5|4268.5|4274.9|4268.9|4274.9|4268.9|4274.5|4268.5|0
1727783970000|2024-10-01 11:59:30|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1727783980000|2024-10-01 11:59:40|4274.7|4268.7|4275.5|4269.5|4275.5|4269.5|4274.5|4268.5|7
1727784000000|2024-10-01 12:00:00|4275.7|4269.7|4275.5|4269.5|4276.2|4270.2|4275.5|4269.5|4
1727784010000|2024-10-01 12:00:10|4276.2|4270.2|4276.5|4270.5|4277.2|4271.2|4276.2|4270.2|3
1727784020000|2024-10-01 12:00:20|||||||||9
1727784030000|2024-10-01 12:00:30|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|3
1727784040000|2024-10-01 12:00:40|4277.2|4271.2|4277.5|4271.5|4277.5|4271.5|4277.2|4271.2|1
1727784050000|2024-10-01 12:00:50|4278.2|4272.2|4278.2|4272.2|4278.5|4272.5|4278.2|4272.2|0
1727784060000|2024-10-01 12:01:00|4277.5|4271.5|4278.2|4272.2|4278.2|4272.2|4277|4271|3
1727784070000|2024-10-01 12:01:10|4278.5|4272.5|4282.5|4276.5|4282.5|4276.5|4278.5|4272.5|14
1727784080000|2024-10-01 12:01:20|4282.2|4276.2|4282.5|4276.5|4283.3|4277.3|4281.2|4275.2|13
1727784090000|2024-10-01 12:01:30|4282.2|4276.2|4282.8|4276.8|4282.8|4276.8|4282|4276|4
1727784100000|2024-10-01 12:01:40|4283.5|4277.5|4281.6|4275.6|4283.5|4277.5|4281.6|4275.6|4
1727784110000|2024-10-01 12:01:50|4282.1|4276.1|4281.8|4275.8|4282.3|4276.3|4281.8|4275.8|1
1727784130000|2024-10-01 12:02:10|4282|4276|4282|4276|4282|4276|4282|4276|0
1727784140000|2024-10-01 12:02:20|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|0
1727784150000|2024-10-01 12:02:30|4281.3|4275.3|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|0
1727784160000|2024-10-01 12:02:40|4280.5|4274.5|4280.5|4274.5|4280.8|4274.8|4280.3|4274.3|0
1727784170000|2024-10-01 12:02:50|4280.3|4274.3|4280.5|4274.5|4280.5|4274.5|4279.8|4273.8|1
1727784180000|2024-10-01 12:03:00|4279.8|4273.8|4279.5|4273.5|4279.8|4273.8|4279.3|4273.3|0
1727784190000|2024-10-01 12:03:10|4279.7|4273.7|4280.2|4274.2|4280.2|4274.2|4279.7|4273.7|1
1727784200000|2024-10-01 12:03:20|4280|4274|4280|4274|4280|4274|4280|4274|0
1727784210000|2024-10-01 12:03:30|4279.7|4273.7|4281.2|4275.2|4281.2|4275.2|4279.7|4273.7|3
1727784220000|2024-10-01 12:03:40|4280.7|4274.7|4279.7|4273.7|4280.7|4274.7|4279.7|4273.7|3
1727784230000|2024-10-01 12:03:50|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|2
1727784240000|2024-10-01 12:04:00|4278.7|4272.7|4277.5|4271.5|4278.7|4272.7|4277.5|4271.5|3
1727784250000|2024-10-01 12:04:10|4277.7|4271.7|4278.2|4272.2|4278.2|4272.2|4277.7|4271.7|1
1727784260000|2024-10-01 12:04:20|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|0
1727784280000|2024-10-01 12:04:40|4278.7|4272.7|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|3
1727784290000|2024-10-01 12:04:50|4277.7|4271.7|4278|4272|4278|4272|4277.7|4271.7|2
1727784300000|2024-10-01 12:05:00|4277.7|4271.7|4277.8|4271.8|4278.5|4272.5|4277.2|4271.2|1
1727784310000|2024-10-01 12:05:10|4278.2|4272.2|4278|4272|4278.5|4272.5|4278|4272|0
1727784330000|2024-10-01 12:05:30|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1727784340000|2024-10-01 12:05:40|4278|4272|4277.5|4271.5|4278|4272|4277.2|4271.2|0
1727784350000|2024-10-01 12:05:50|4278.2|4272.2|4278|4272|4278.2|4272.2|4278|4272|0
1727784360000|2024-10-01 12:06:00|4278.2|4272.2|4278|4272|4278.2|4272.2|4277.7|4271.7|0
1727784370000|2024-10-01 12:06:10|4277.8|4271.8|4278.2|4272.2|4278.5|4272.5|4277.8|4271.8|0
1727784380000|2024-10-01 12:06:20|4278.5|4272.5|4278.2|4272.2|4278.5|4272.5|4278.2|4272.2|0
1727784390000|2024-10-01 12:06:30|4279.8|4273.8|4279|4273|4279.8|4273.8|4279|4273|1
1727784400000|2024-10-01 12:06:40|4279.2|4273.2|4280|4274|4280|4274|4279|4273|8
1727784410000|2024-10-01 12:06:50|4280.2|4274.2|4280|4274|4280.2|4274.2|4280|4274|0
1727784420000|2024-10-01 12:07:00|4280.8|4274.8|4280|4274|4280.8|4274.8|4280|4274|2
1727784430000|2024-10-01 12:07:10|4279.2|4273.2|4279|4273|4279.3|4273.3|4279|4273|3
1727784440000|2024-10-01 12:07:20|4278.2|4272.2|4278.7|4272.7|4278.7|4272.7|4278.2|4272.2|0
1727784450000|2024-10-01 12:07:30|4279|4273|4279|4273|4279|4273|4279|4273|3
1727784460000|2024-10-01 12:07:40|4279.5|4273.5|4280.2|4274.2|4280.5|4274.5|4278.5|4272.5|0
1727784470000|2024-10-01 12:07:50|4280.5|4274.5|4281.5|4275.5|4281.5|4275.5|4280.2|4274.2|1
1727784480000|2024-10-01 12:08:00|4281.7|4275.7|4283.2|4277.2|4283.2|4277.2|4281.7|4275.7|5
1727784490000|2024-10-01 12:08:10|4282.9|4276.9|4282.7|4276.7|4282.9|4276.9|4282.7|4276.7|8
1727784500000|2024-10-01 12:08:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|2
1727784510000|2024-10-01 12:08:30|4283|4277|4283|4277|4283.2|4277.2|4283|4277|0
1727784520000|2024-10-01 12:08:40|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1727784540000|2024-10-01 12:09:00|4283|4277|4284|4278|4284.2|4278.2|4283|4277|1
1727784550000|2024-10-01 12:09:10|4284.2|4278.2|4282.7|4276.7|4284.2|4278.2|4282.7|4276.7|0
1727784560000|2024-10-01 12:09:20|4283|4277|4284.7|4278.7|4285.7|4279.7|4283|4277|3
1727784570000|2024-10-01 12:09:30|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|3
1727784580000|2024-10-01 12:09:40|4283.7|4277.7|4284|4278|4284|4278|4283.7|4277.7|0
1727784590000|2024-10-01 12:09:50|4284.5|4278.5|4283.2|4277.2|4284.5|4278.5|4283.2|4277.2|1
1727784600000|2024-10-01 12:10:00|4282.9|4276.9|4282.7|4276.7|4282.9|4276.9|4282.7|4276.7|0
1727784660000|2024-10-01 12:11:00|4280.7|4274.7|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|2
1727784670000|2024-10-01 12:11:10|4281.2|4275.2|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|1
1727784680000|2024-10-01 12:11:20|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|2
1727784690000|2024-10-01 12:11:30|4282.2|4276.2|4281.7|4275.7|4282.2|4276.2|4281.5|4275.5|2
1727784700000|2024-10-01 12:11:40|4282|4276|4282|4276|4282|4276|4282|4276|0
1727784710000|2024-10-01 12:11:50|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|0
1727784780000|2024-10-01 12:13:00|4282.3|4276.3|4280.7|4274.7|4282.3|4276.3|4280.7|4274.7|0
1727784840000|2024-10-01 12:14:00|||||||||1
1727784850000|2024-10-01 12:14:10|4279.7|4273.7|4281.2|4275.2|4281.2|4275.2|4279.7|4273.7|3
1727784860000|2024-10-01 12:14:20|4281.5|4275.5|4281|4275|4282.2|4276.2|4281|4275|0
1727784870000|2024-10-01 12:14:30|4281.2|4275.2|4282.7|4276.7|4282.7|4276.7|4281.2|4275.2|4
1727784940000|2024-10-01 12:15:40|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|1
1727784950000|2024-10-01 12:15:50|4281|4275|4281.2|4275.2|4281.2|4275.2|4281|4275|0
1727784960000|2024-10-01 12:16:00|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1727784980000|2024-10-01 12:16:20|4279.2|4273.2|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|1
1727784990000|2024-10-01 12:16:30|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|2
1727785010000|2024-10-01 12:16:50|||||||||1
1727785030000|2024-10-01 12:17:10|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|3
1727785040000|2024-10-01 12:17:20|4278.7|4272.7|4279.7|4273.7|4279.7|4273.7|4278.7|4272.7|7
1727785050000|2024-10-01 12:17:30|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|2
1727785070000|2024-10-01 12:17:50|4279.5|4273.5|4279|4273|4279.5|4273.5|4279|4273|0
1727785080000|2024-10-01 12:18:00|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1727785100000|2024-10-01 12:18:20|4278|4272|4278.2|4272.2|4278.4|4272.4|4277.7|4271.7|1
1727785110000|2024-10-01 12:18:30|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.5|4272.5|1
1727785120000|2024-10-01 12:18:40|4278.4|4272.4|4276.2|4270.2|4278.4|4272.4|4276.2|4270.2|1
1727785130000|2024-10-01 12:18:50|4276|4270|4276|4270|4276.2|4270.2|4276|4270|0
1727785150000|2024-10-01 12:19:10|4275.8|4269.8|4275.2|4269.2|4275.8|4269.8|4274.5|4268.5|0
1727785170000|2024-10-01 12:19:30|4275|4269|4273.2|4267.2|4275|4269|4273.2|4267.2|2
1727785180000|2024-10-01 12:19:40|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1727785190000|2024-10-01 12:19:50|4271.2|4265.2|4270.7|4264.7|4271.2|4265.2|4270.7|4264.7|11
1727785200000|2024-10-01 12:20:00|4270.5|4264.5|4269.7|4263.7|4270.5|4264.5|4269.5|4263.5|7
1727785210000|2024-10-01 12:20:10|4269.5|4263.5|4270.2|4264.2|4270.2|4264.2|4268.5|4262.5|11
1727785220000|2024-10-01 12:20:20|4270.5|4264.5|4270.5|4264.5|4270.7|4264.7|4269.7|4263.7|5
1727785230000|2024-10-01 12:20:30|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|2
1727785240000|2024-10-01 12:20:40|4271.5|4265.5|4270.7|4264.7|4271.5|4265.5|4270.7|4264.7|1
1727785250000|2024-10-01 12:20:50|4271.2|4265.2|4270.2|4264.2|4271.2|4265.2|4270.2|4264.2|0
1727785260000|2024-10-01 12:21:00|4270.5|4264.5|4270.7|4264.7|4270.7|4264.7|4270.5|4264.5|0
1727785270000|2024-10-01 12:21:10|4271|4265|4272.2|4266.2|4272.5|4266.5|4271|4265|6
1727785280000|2024-10-01 12:21:20|4272.5|4266.5|4272.7|4266.7|4273.2|4267.2|4272.5|4266.5|2
1727785290000|2024-10-01 12:21:30|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|0
1727785320000|2024-10-01 12:22:00|4272.2|4266.2|4272.7|4266.7|4274.2|4268.2|4272.2|4266.2|12
1727785330000|2024-10-01 12:22:10|4272.5|4266.5|4274.2|4268.2|4274.2|4268.2|4272.5|4266.5|1
1727785340000|2024-10-01 12:22:20|4274.5|4268.5|4274.5|4268.5|4275|4269|4274.5|4268.5|0
1727785350000|2024-10-01 12:22:30|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|1
1727785360000|2024-10-01 12:22:40|4274.5|4268.5|4273.7|4267.7|4274.5|4268.5|4273.7|4267.7|2
1727785370000|2024-10-01 12:22:50|4274|4268|4272.5|4266.5|4274|4268|4272.5|4266.5|2
1727785380000|2024-10-01 12:23:00|4272.8|4266.8|4274.5|4268.5|4274.5|4268.5|4272.8|4266.8|3
1727785390000|2024-10-01 12:23:10|4274.2|4268.2|4274.5|4268.5|4274.5|4268.5|4273.5|4267.5|0
1727785400000|2024-10-01 12:23:20|4275.2|4269.2|4274.5|4268.5|4275.2|4269.2|4274.5|4268.5|0
1727785410000|2024-10-01 12:23:30|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1727785440000|2024-10-01 12:24:00|4274.9|4268.9|4275.5|4269.5|4275.5|4269.5|4274.9|4268.9|1
1727785450000|2024-10-01 12:24:10|4275.3|4269.3|4275.7|4269.7|4275.7|4269.7|4275.3|4269.3|2
1727785460000|2024-10-01 12:24:20|4276|4270|4276.2|4270.2|4276.7|4270.7|4275.5|4269.5|5
1727785470000|2024-10-01 12:24:30|4275.9|4269.9|4275.7|4269.7|4275.9|4269.9|4275.7|4269.7|0
1727785490000|2024-10-01 12:24:50|4275|4269|4275.7|4269.7|4275.7|4269.7|4275|4269|2
1727785500000|2024-10-01 12:25:00|4276.1|4270.1|4278.7|4272.7|4278.8|4272.8|4276.1|4270.1|2
1727785510000|2024-10-01 12:25:10|4279|4273|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|0
1727785520000|2024-10-01 12:25:20|4278.3|4272.3|4277.7|4271.7|4278.3|4272.3|4276.5|4270.5|8
1727785530000|2024-10-01 12:25:30|||||||||4
1727785540000|2024-10-01 12:25:40|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|1
1727785550000|2024-10-01 12:25:50|||||||||1
1727785560000|2024-10-01 12:26:00|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|0
1727785570000|2024-10-01 12:26:10|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|1
1727785580000|2024-10-01 12:26:20|4275.1|4269.1|4275.2|4269.2|4275.2|4269.2|4274.7|4268.7|7
1727785590000|2024-10-01 12:26:30|4274.9|4268.9|4274.7|4268.7|4274.9|4268.9|4274.7|4268.7|0
1727785610000|2024-10-01 12:26:50|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1727785620000|2024-10-01 12:27:00|4275.7|4269.7|4276|4270|4276|4270|4275.7|4269.7|3
1727785630000|2024-10-01 12:27:10|4276.2|4270.2|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|1
1727785640000|2024-10-01 12:27:20|4277.5|4271.5|4278.2|4272.2|4278.2|4272.2|4277.5|4271.5|1
1727785650000|2024-10-01 12:27:30|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|0
1727785660000|2024-10-01 12:27:40|4278|4272|4278.2|4272.2|4278.2|4272.2|4277.7|4271.7|1
1727785670000|2024-10-01 12:27:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|1
1727785680000|2024-10-01 12:28:00|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.3|4273.3|2
1727785710000|2024-10-01 12:28:30|4279.7|4273.7|4280.7|4274.7|4280.7|4274.7|4279.7|4273.7|6
1727785730000|2024-10-01 12:28:50|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|1
1727785740000|2024-10-01 12:29:00|||||||||1
1727785760000|2024-10-01 12:29:20|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|4
1727785770000|2024-10-01 12:29:30|4281.7|4275.7|4284.7|4278.7|4284.7|4278.7|4281.7|4275.7|35
1727785780000|2024-10-01 12:29:40|4283.4|4277.4|4284.2|4278.2|4284.2|4278.2|4283.4|4277.4|1
1727785790000|2024-10-01 12:29:50|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1727785800000|2024-10-01 12:30:00|4284.2|4278.2|4281.2|4275.2|4284.2|4278.2|4281|4275|10
1727785810000|2024-10-01 12:30:10|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|2
1727785820000|2024-10-01 12:30:20|4278.9|4272.9|4278.7|4272.7|4278.9|4272.9|4278.7|4272.7|0
1727785830000|2024-10-01 12:30:30|4278.3|4272.3|4276.7|4270.7|4278.3|4272.3|4276.2|4270.2|7
1727785850000|2024-10-01 12:30:50|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|2
1727785860000|2024-10-01 12:31:00|4275.5|4269.5|4275.2|4269.2|4275.7|4269.7|4275.2|4269.2|5
1727785870000|2024-10-01 12:31:10|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1727785890000|2024-10-01 12:31:30|4273.7|4267.7|4274.2|4268.2|4274.2|4268.2|4273.7|4267.7|2
1727785920000|2024-10-01 12:32:00|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|3
1727785930000|2024-10-01 12:32:10|||||||||1
1727785940000|2024-10-01 12:32:20|4275.3|4269.3|4274.9|4268.9|4275.3|4269.3|4274.9|4268.9|9
1727785950000|2024-10-01 12:32:30|4274.7|4268.7|4273.7|4267.7|4274.7|4268.7|4273.7|4267.7|0
1727785960000|2024-10-01 12:32:40|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|7
1727785970000|2024-10-01 12:32:50|4274.2|4268.2|4272.5|4266.5|4274.2|4268.2|4272.5|4266.5|12
1727785980000|2024-10-01 12:33:00|4272.7|4266.7|4272.7|4266.7|4273.4|4267.4|4272.7|4266.7|4
1727785990000|2024-10-01 12:33:10|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.2|4268.2|4
1727786000000|2024-10-01 12:33:20|4274.4|4268.4|4274.5|4268.5|4274.5|4268.5|4274.4|4268.4|0
1727786010000|2024-10-01 12:33:30|4274.7|4268.7|4273.5|4267.5|4274.7|4268.7|4273.5|4267.5|1
1727786020000|2024-10-01 12:33:40|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.5|4266.5|0
1727786030000|2024-10-01 12:33:50|4272.3|4266.3|4270.7|4264.7|4272.3|4266.3|4270.7|4264.7|8
1727786040000|2024-10-01 12:34:00|4270.4|4264.4|4269.7|4263.7|4270.4|4264.4|4269.7|4263.7|1
1727786060000|2024-10-01 12:34:20|4268.7|4262.7|4269.7|4263.7|4269.7|4263.7|4268.7|4262.7|33
1727786080000|2024-10-01 12:34:40|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|2
1727786090000|2024-10-01 12:34:50|4269.4|4263.4|4269.7|4263.7|4269.7|4263.7|4269.4|4263.4|2
1727786100000|2024-10-01 12:35:00|4270.4|4264.4|4270.7|4264.7|4270.7|4264.7|4269.7|4263.7|5
1727786120000|2024-10-01 12:35:20|4270.4|4264.4|4267.7|4261.7|4270.4|4264.4|4267.7|4261.7|1
1727786130000|2024-10-01 12:35:30|4266.2|4260.2|4265.5|4259.5|4266.2|4260.2|4265.5|4259.5|3
1727786140000|2024-10-01 12:35:40|4265.7|4259.7|4265.5|4259.5|4265.7|4259.7|4265.5|4259.5|0
1727786150000|2024-10-01 12:35:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.5|4259.5|0
1727786160000|2024-10-01 12:36:00|4265.5|4259.5|4265.7|4259.7|4265.7|4259.7|4265.5|4259.5|0
1727786170000|2024-10-01 12:36:10|4266.5|4260.5|4265.5|4259.5|4266.7|4260.7|4265.5|4259.5|15
1727786180000|2024-10-01 12:36:20|4264.9|4258.9|4264.2|4258.2|4264.9|4258.9|4263.9|4257.9|8
1727786190000|2024-10-01 12:36:30|4264.4|4258.4|4264.5|4258.5|4264.7|4258.7|4264.4|4258.4|0
1727786200000|2024-10-01 12:36:40|4264.7|4258.7|4263.5|4257.5|4264.7|4258.7|4263.5|4257.5|1
1727786210000|2024-10-01 12:36:50|4262.7|4256.7|4261.8|4255.8|4263.9|4257.9|4261.7|4255.7|14
1727786220000|2024-10-01 12:37:00|4261.5|4255.5|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|8
1727786230000|2024-10-01 12:37:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|7
1727786240000|2024-10-01 12:37:20|4262.5|4256.5|4262.7|4256.7|4262.9|4256.9|4262.5|4256.5|19
1727786250000|2024-10-01 12:37:30|4262.9|4256.9|4260.7|4254.7|4262.9|4256.9|4260.7|4254.7|30
1727786260000|2024-10-01 12:37:40|4260.5|4254.5|4260.9|4254.9|4260.9|4254.9|4260.5|4254.5|45
1727786270000|2024-10-01 12:37:50|4260.7|4254.7|4260.9|4254.9|4260.9|4254.9|4260.7|4254.7|28
1727786280000|2024-10-01 12:38:00|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4258.7|4252.7|3
1727786290000|2024-10-01 12:38:10|4259.9|4253.9|4259.7|4253.7|4260.9|4254.9|4259.5|4253.5|6
1727786300000|2024-10-01 12:38:20|4258.9|4252.9|4258.7|4252.7|4258.9|4252.9|4258.7|4252.7|2
1727786310000|2024-10-01 12:38:30|4258.9|4252.9|4259.5|4253.5|4259.5|4253.5|4258.9|4252.9|1
1727786320000|2024-10-01 12:38:40|4259.7|4253.7|4260.7|4254.7|4260.7|4254.7|4259.7|4253.7|2
1727786330000|2024-10-01 12:38:50|4260.5|4254.5|4260.7|4254.7|4260.7|4254.7|4259.7|4253.7|3
1727786340000|2024-10-01 12:39:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|1
1727786350000|2024-10-01 12:39:10|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|8
1727786360000|2024-10-01 12:39:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.5|4254.5|2
1727786380000|2024-10-01 12:39:40|4260.5|4254.5|4258.7|4252.7|4260.5|4254.5|4258.7|4252.7|7
1727786390000|2024-10-01 12:39:50|4258.4|4252.4|4258.5|4252.5|4258.7|4252.7|4258.4|4252.4|3
1727786400000|2024-10-01 12:40:00|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|5
1727786410000|2024-10-01 12:40:10|4258.5|4252.5|4258.5|4252.5|4258.9|4252.9|4258.5|4252.5|2
1727786420000|2024-10-01 12:40:20|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1727786430000|2024-10-01 12:40:30|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|3
1727786440000|2024-10-01 12:40:40|4257.9|4251.9|4257.7|4251.7|4257.9|4251.9|4257.7|4251.7|3
1727786450000|2024-10-01 12:40:50|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258.2|4252.2|1
1727786470000|2024-10-01 12:41:10|4258|4252|4259.7|4253.7|4259.9|4253.9|4258|4252|6
1727786480000|2024-10-01 12:41:20|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|0
1727786490000|2024-10-01 12:41:30|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1727786500000|2024-10-01 12:41:40|4257|4251|4255.9|4249.9|4257.2|4251.2|4255.9|4249.9|13
1727786510000|2024-10-01 12:41:50|4256.4|4250.4|4253.4|4247.4|4256.4|4250.4|4253.4|4247.4|15
1727786530000|2024-10-01 12:42:10|4253.7|4247.7|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|4
1727786550000|2024-10-01 12:42:30|4252.6|4246.6|4251.9|4245.9|4252.6|4246.6|4251.7|4245.7|8
1727786560000|2024-10-01 12:42:40|4252.7|4246.7|4253|4247|4253.2|4247.2|4252.7|4246.7|7
1727786570000|2024-10-01 12:42:50|4252.7|4246.7|4251.9|4245.9|4252.7|4246.7|4251.9|4245.9|2
1727786580000|2024-10-01 12:43:00|4252.1|4246.1|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|8
1727786600000|2024-10-01 12:43:20|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|2
1727786610000|2024-10-01 12:43:30|4253.5|4247.5|4254.4|4248.4|4254.4|4248.4|4253.5|4247.5|4
1727786630000|2024-10-01 12:43:50|4253.9|4247.9|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|5
1727786640000|2024-10-01 12:44:00|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.6|4248.6|1
1727786650000|2024-10-01 12:44:10|4254.6|4248.6|4254.2|4248.2|4254.6|4248.6|4254.2|4248.2|7
1727786680000|2024-10-01 12:44:40|4254.5|4248.5|4255.4|4249.4|4255.6|4249.6|4254.5|4248.5|4
1727786690000|2024-10-01 12:44:50|4255.6|4249.6|4253.9|4247.9|4255.6|4249.6|4253.9|4247.9|9
1727789400000|2024-10-01 13:30:00|4255.7|4249.7|4271.3|4265.3|4273.3|4267.3|4253.2|4247.2|602
1727789410000|2024-10-01 13:30:10|4272.5|4266.5|4262.8|4256.8|4274.8|4268.8|4262.8|4256.8|114
1727789420000|2024-10-01 13:30:20|4262.5|4256.5|4270.5|4264.5|4270.5|4264.5|4260.5|4254.5|82
1727789430000|2024-10-01 13:30:30|4270.3|4264.3|4271.3|4265.3|4272.5|4266.5|4270|4264|48
1727789440000|2024-10-01 13:30:40|4271|4265|4263.5|4257.5|4271|4265|4263.5|4257.5|53
1727789450000|2024-10-01 13:30:50|4262.7|4256.7|4266.5|4260.5|4267.5|4261.5|4261.5|4255.5|63
1727789460000|2024-10-01 13:31:00|4265.7|4259.7|4259.5|4253.5|4265.7|4259.7|4258.2|4252.2|80
1727789470000|2024-10-01 13:31:10|4259.7|4253.7|4260.7|4254.7|4262.7|4256.7|4259.5|4253.5|49
1727789480000|2024-10-01 13:31:20|4261.5|4255.5|4262.7|4256.7|4265.5|4259.5|4261.5|4255.5|81
1727789490000|2024-10-01 13:31:30|4263.5|4257.5|4267.7|4261.7|4269.5|4263.5|4263.5|4257.5|60
1727789500000|2024-10-01 13:31:40|4266.7|4260.7|4269.7|4263.7|4269.7|4263.7|4266.5|4260.5|18
1727789510000|2024-10-01 13:31:50|4271.2|4265.2|4279.5|4273.5|4279.5|4273.5|4271|4265|63
1727789520000|2024-10-01 13:32:00|4279.7|4273.7|4277.8|4271.8|4280.5|4274.5|4275.8|4269.8|35
1727789530000|2024-10-01 13:32:10|4278.8|4272.8|4280.5|4274.5|4281.3|4275.3|4278.8|4272.8|26
1727789540000|2024-10-01 13:32:20|4280.3|4274.3|4275.5|4269.5|4280.5|4274.5|4275.5|4269.5|35
1727789550000|2024-10-01 13:32:30|4275.3|4269.3|4273.5|4267.5|4275.3|4269.3|4271.5|4265.5|29
1727789560000|2024-10-01 13:32:40|4273.7|4267.7|4275.3|4269.3|4275.3|4269.3|4273.3|4267.3|27
1727789570000|2024-10-01 13:32:50|4275.5|4269.5|4277.5|4271.5|4278.9|4272.9|4275.5|4269.5|46
1727789580000|2024-10-01 13:33:00|4278.3|4272.3|4276.3|4270.3|4278.3|4272.3|4276.3|4270.3|23
1727789590000|2024-10-01 13:33:10|4276.5|4270.5|4275.5|4269.5|4277.5|4271.5|4273.3|4267.3|25
1727789600000|2024-10-01 13:33:20|4276.5|4270.5|4275.5|4269.5|4276.5|4270.5|4274|4268|16
1727789610000|2024-10-01 13:33:30|4275.7|4269.7|4276.7|4270.7|4276.7|4270.7|4274.5|4268.5|30
1727789620000|2024-10-01 13:33:40|4277|4271|4278|4272|4278.8|4272.8|4277|4271|17
1727789630000|2024-10-01 13:33:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278|4272|4
1727789640000|2024-10-01 13:34:00|4278.8|4272.8|4281.7|4275.7|4282|4276|4278.3|4272.3|30
1727789650000|2024-10-01 13:34:10|4282.3|4276.3|4283.3|4277.3|4283.5|4277.5|4281.3|4275.3|31
1727789660000|2024-10-01 13:34:20|4283.8|4277.8|4283.8|4277.8|4284.5|4278.5|4283|4277|27
1727789670000|2024-10-01 13:34:30|4284|4278|4282.3|4276.3|4284.7|4278.7|4282.3|4276.3|35
1727789680000|2024-10-01 13:34:40|4282|4276|4279.5|4273.5|4282|4276|4279.3|4273.3|32
1727789690000|2024-10-01 13:34:50|4279|4273|4277.5|4271.5|4280.7|4274.7|4277|4271|29
1727789700000|2024-10-01 13:35:00|4277.2|4271.2|4271.2|4265.2|4277.7|4271.7|4271.2|4265.2|40
1727789710000|2024-10-01 13:35:10|4270.9|4264.9|4272.7|4266.7|4274.2|4268.2|4268.5|4262.5|38
1727789720000|2024-10-01 13:35:20|4272.5|4266.5|4272|4266|4272.7|4266.7|4269.7|4263.7|53
1727789730000|2024-10-01 13:35:30|4272.2|4266.2|4278.8|4272.8|4279|4273|4272|4266|43
1727789740000|2024-10-01 13:35:40|4279.5|4273.5|4282.5|4276.5|4282.5|4276.5|4276.8|4270.8|25
1727789750000|2024-10-01 13:35:50|4282.2|4276.2|4284.5|4278.5|4284.5|4278.5|4280.8|4274.8|30
1727789760000|2024-10-01 13:36:00|4283.8|4277.8|4287.6|4281.6|4288.1|4282.1|4282.3|4276.3|49
1727789770000|2024-10-01 13:36:10|4287.8|4281.8|4286.6|4280.6|4289.3|4283.3|4286.3|4280.3|76
1727789780000|2024-10-01 13:36:20|4286.3|4280.3|4284.6|4278.6|4286.3|4280.3|4284.1|4278.1|39
1727789790000|2024-10-01 13:36:30|4284.4|4278.4|4289.3|4283.3|4290.8|4284.8|4284.4|4278.4|60
1727789800000|2024-10-01 13:36:40|4288.3|4282.3|4293.8|4287.8|4294.7|4288.7|4288.3|4282.3|67
1727789810000|2024-10-01 13:36:50|4294.1|4288.1|4294.9|4288.9|4296.1|4290.1|4292.8|4286.8|25
1727789820000|2024-10-01 13:37:00|4294.4|4288.4|4298.1|4292.1|4299.2|4293.2|4294.1|4288.1|49
1727789830000|2024-10-01 13:37:10|4299.4|4293.4|4294.6|4288.6|4299.4|4293.4|4294.6|4288.6|93
1727789840000|2024-10-01 13:37:20|4294.1|4288.1|4296.4|4290.4|4300.6|4294.6|4294.1|4288.1|153
1727789850000|2024-10-01 13:37:30|4296.6|4290.6|4299.7|4293.7|4303.5|4297.5|4295.4|4289.4|70
1727789860000|2024-10-01 13:37:40|4299.4|4293.4|4295.9|4289.9|4299.7|4293.7|4295.9|4289.9|40
1727789870000|2024-10-01 13:37:50|4296.2|4290.2|4299.7|4293.7|4299.9|4293.9|4295.7|4289.7|49
1727789880000|2024-10-01 13:38:00|4299.4|4293.4|4304.4|4298.4|4304.4|4298.4|4297.7|4291.7|47
1727789890000|2024-10-01 13:38:10|4303.9|4297.9|4307.7|4301.7|4308.8|4302.8|4301.2|4295.2|111
1727789900000|2024-10-01 13:38:20|4307|4301|4310.9|4304.9|4312.5|4306.5|4306.7|4300.7|58
1727789910000|2024-10-01 13:38:30|4310.2|4304.2|4307|4301|4311.2|4305.2|4307|4301|21
1727789920000|2024-10-01 13:38:40|4307.2|4301.2|4306.5|4300.5|4308.7|4302.7|4306.4|4300.4|37
1727789930000|2024-10-01 13:38:50|4306.2|4300.2|4301|4295|4306.2|4300.2|4301|4295|184
1727789940000|2024-10-01 13:39:00|4300.7|4294.7|4296.7|4290.7|4301.7|4295.7|4294.9|4288.9|46
1727789950000|2024-10-01 13:39:10|4296.5|4290.5|4300.7|4294.7|4301.7|4295.7|4296|4290|27
1727789960000|2024-10-01 13:39:20|4300.4|4294.4|4299.7|4293.7|4302.5|4296.5|4299.7|4293.7|17
1727789970000|2024-10-01 13:39:30|4299.4|4293.4|4299|4293|4300.4|4294.4|4298.4|4292.4|118
1727789980000|2024-10-01 13:39:40|4299.5|4293.5|4303.7|4297.7|4304.3|4298.3|4299.5|4293.5|48
1727789990000|2024-10-01 13:39:50|4302.7|4296.7|4303.5|4297.5|4304|4298|4302.2|4296.2|49
1727790000000|2024-10-01 13:40:00|4302.7|4296.7|4306.5|4300.5|4306.5|4300.5|4301.4|4295.4|36
1727790010000|2024-10-01 13:40:10|4306.3|4300.3|4310.1|4304.1|4311.5|4305.5|4306.3|4300.3|112
1727790020000|2024-10-01 13:40:20|4308.8|4302.8|4310.5|4304.5|4311.5|4305.5|4308.8|4302.8|17
1727790030000|2024-10-01 13:40:30|4310.7|4304.7|4307.6|4301.6|4311.3|4305.3|4307.6|4301.6|20
1727790040000|2024-10-01 13:40:40|4307.3|4301.3|4310|4304|4312.3|4306.3|4307.3|4301.3|19
1727790050000|2024-10-01 13:40:50|4309.8|4303.8|4308.5|4302.5|4310|4304|4307.3|4301.3|70
1727790060000|2024-10-01 13:41:00|4308.3|4302.3|4313.5|4307.5|4313.5|4307.5|4307.5|4301.5|38
1727790070000|2024-10-01 13:41:10|4314.1|4308.1|4312.3|4306.3|4314.1|4308.1|4312.3|4306.3|24
1727790080000|2024-10-01 13:41:20|4312.1|4306.1|4312.5|4306.5|4312.5|4306.5|4311|4305|29
1727790090000|2024-10-01 13:41:30|4312.1|4306.1|4308.7|4302.7|4312.5|4306.5|4308|4302|106
1727790100000|2024-10-01 13:41:40|4307.2|4301.2|4305.9|4299.9|4307.2|4301.2|4305.2|4299.2|7
1727790110000|2024-10-01 13:41:50|4306.1|4300.1|4309.9|4303.9|4309.9|4303.9|4305.9|4299.9|25
1727790120000|2024-10-01 13:42:00|4310.4|4304.4|4309.6|4303.6|4310.9|4304.9|4308.9|4302.9|23
1727790130000|2024-10-01 13:42:10|4309.9|4303.9|4310.4|4304.4|4312.2|4306.2|4308.9|4302.9|59
1727790140000|2024-10-01 13:42:20|4309.9|4303.9|4310.9|4304.9|4311.7|4305.7|4309.9|4303.9|72
1727790150000|2024-10-01 13:42:30|4310.7|4304.7|4308.9|4302.9|4311.9|4305.9|4308.9|4302.9|21
1727790160000|2024-10-01 13:42:40|4309.5|4303.5|4309.9|4303.9|4311.2|4305.2|4309.4|4303.4|15
1727790170000|2024-10-01 13:42:50|4311.5|4305.5|4312|4306|4312|4306|4311.1|4305.1|45
1727790180000|2024-10-01 13:43:00|4311.5|4305.5|4305.2|4299.2|4311.5|4305.5|4305.2|4299.2|34
1727790190000|2024-10-01 13:43:10|4304.7|4298.7|4302.3|4296.3|4306.5|4300.5|4302|4296|18
1727790200000|2024-10-01 13:43:20|4302.5|4296.5|4302.8|4296.8|4303.5|4297.5|4302.3|4296.3|29
1727790210000|2024-10-01 13:43:30|4302.6|4296.6|4306.5|4300.5|4306.5|4300.5|4301.5|4295.5|23
1727790220000|2024-10-01 13:43:40|4306.3|4300.3|4307.5|4301.5|4308.3|4302.3|4306|4300|12
1727790230000|2024-10-01 13:43:50|4308|4302|4308.5|4302.5|4308.5|4302.5|4307.5|4301.5|12
1727790240000|2024-10-01 13:44:00|4308.8|4302.8|4304|4298|4310.3|4304.3|4302|4296|249
1727790250000|2024-10-01 13:44:10|4304.3|4298.3|4303|4297|4305|4299|4302.5|4296.5|46
1727790260000|2024-10-01 13:44:20|4303.5|4297.5|4302.8|4296.8|4303.6|4297.6|4302|4296|25
1727790270000|2024-10-01 13:44:30|4303|4297|4302.3|4296.3|4303|4297|4301.3|4295.3|11
1727790280000|2024-10-01 13:44:40|4301.3|4295.3|4303.5|4297.5|4303.5|4297.5|4301.3|4295.3|252
1727790290000|2024-10-01 13:44:50|4304|4298|4304.8|4298.8|4304.8|4298.8|4304|4298|7
1727790300000|2024-10-01 13:45:00|4305.1|4299.1|4307.3|4301.3|4307.3|4301.3|4302.1|4296.1|73
1727790310000|2024-10-01 13:45:10|4308.3|4302.3|4305.5|4299.5|4308.3|4302.3|4305.3|4299.3|35
1727790320000|2024-10-01 13:45:20|4306.1|4300.1|4304.5|4298.5|4306.5|4300.5|4304.5|4298.5|26
1727790330000|2024-10-01 13:45:30|4304.1|4298.1|4303.5|4297.5|4305.5|4299.5|4303.3|4297.3|28
1727790340000|2024-10-01 13:45:40|4304.3|4298.3|4305.3|4299.3|4306.3|4300.3|4303.5|4297.5|21
1727790350000|2024-10-01 13:45:50|4305|4299|4305.3|4299.3|4306.3|4300.3|4304.8|4298.8|15
1727790360000|2024-10-01 13:46:00|4306.3|4300.3|4304|4298|4306.3|4300.3|4303.5|4297.5|14
1727790370000|2024-10-01 13:46:10|4303.8|4297.8|4296.7|4290.7|4304|4298|4295.5|4289.5|38
1727790380000|2024-10-01 13:46:20|4296.9|4290.9|4298.5|4292.5|4299.5|4293.5|4296.7|4290.7|49
1727790390000|2024-10-01 13:46:30|4298.7|4292.7|4298.4|4292.4|4299.7|4293.7|4297.4|4291.4|28
1727790400000|2024-10-01 13:46:40|4299|4293|4300.7|4294.7|4301.7|4295.7|4298.2|4292.2|41
1727790410000|2024-10-01 13:46:50|4300.4|4294.4|4303.7|4297.7|4304.7|4298.7|4300.4|4294.4|46
1727790420000|2024-10-01 13:47:00|4303.5|4297.5|4306.5|4300.5|4306.5|4300.5|4303.5|4297.5|38
1727790430000|2024-10-01 13:47:10|4308.3|4302.3|4308.5|4302.5|4308.5|4302.5|4305.5|4299.5|44
1727790440000|2024-10-01 13:47:20|4308.7|4302.7|4309.7|4303.7|4311.5|4305.5|4308.7|4302.7|47
1727790450000|2024-10-01 13:47:30|4309.5|4303.5|4306.7|4300.7|4309.5|4303.5|4306.2|4300.2|15
1727790460000|2024-10-01 13:47:40|4307.3|4301.3|4309|4303|4309.7|4303.7|4307.3|4301.3|20
1727790470000|2024-10-01 13:47:50|4309.2|4303.2|4307.9|4301.9|4309.5|4303.5|4307.7|4301.7|21
1727790480000|2024-10-01 13:48:00|4308.4|4302.4|4301.9|4295.9|4308.4|4302.4|4301.4|4295.4|21
1727790490000|2024-10-01 13:48:10|4301.4|4295.4|4298.7|4292.7|4301.4|4295.4|4298.7|4292.7|8
1727790500000|2024-10-01 13:48:20|4298.2|4292.2|4296.4|4290.4|4298.4|4292.4|4295.9|4289.9|93
1727790510000|2024-10-01 13:48:30|4296.2|4290.2|4294.4|4288.4|4296.7|4290.7|4293.9|4287.9|5
1727790520000|2024-10-01 13:48:40|4293.9|4287.9|4291.9|4285.9|4293.9|4287.9|4291.7|4285.7|14
1727790530000|2024-10-01 13:48:50|4290.7|4284.7|4290.7|4284.7|4292.5|4286.5|4287.9|4281.9|35
1727790540000|2024-10-01 13:49:00|4289.7|4283.7|4288.4|4282.4|4289.9|4283.9|4287.4|4281.4|24
1727790550000|2024-10-01 13:49:10|4287.9|4281.9|4287.9|4281.9|4288.9|4282.9|4287.4|4281.4|17
1727790560000|2024-10-01 13:49:20|4288.5|4282.5|4287.4|4281.4|4288.5|4282.5|4287.4|4281.4|11
1727790570000|2024-10-01 13:49:30|4287.7|4281.7|4289.4|4283.4|4289.4|4283.4|4287.4|4281.4|14
1727790580000|2024-10-01 13:49:40|4289.7|4283.7|4290.7|4284.7|4291|4285|4289.7|4283.7|6
1727790590000|2024-10-01 13:49:50|4291.2|4285.2|4289.9|4283.9|4291.7|4285.7|4288.7|4282.7|16
1727790600000|2024-10-01 13:50:00|4291.2|4285.2|4293.3|4287.3|4293.4|4287.4|4290.9|4284.9|18
1727790610000|2024-10-01 13:50:10|4293.9|4287.9|4294.3|4288.3|4295.1|4289.1|4293.3|4287.3|34
1727790620000|2024-10-01 13:50:20|4294.6|4288.6|4291.7|4285.7|4295.3|4289.3|4289.3|4283.3|49
1727790630000|2024-10-01 13:50:30|4291.6|4285.6|4292.1|4286.1|4292.3|4286.3|4291.3|4285.3|8
1727790640000|2024-10-01 13:50:40|4293.9|4287.9|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|18
1727790650000|2024-10-01 13:50:50|4296.4|4290.4|4295.4|4289.4|4296.4|4290.4|4294.1|4288.1|41
1727790660000|2024-10-01 13:51:00|4295.7|4289.7|4296.9|4290.9|4296.9|4290.9|4295.4|4289.4|4
1727790670000|2024-10-01 13:51:10|4297.5|4291.5|4300.7|4294.7|4300.7|4294.7|4297.4|4291.4|36
1727790680000|2024-10-01 13:51:20|4300.4|4294.4|4303|4297|4303.5|4297.5|4298.2|4292.2|284
1727790690000|2024-10-01 13:51:30|4303.3|4297.3|4302.5|4296.5|4303.3|4297.3|4302.5|4296.5|17
1727790700000|2024-10-01 13:51:40|4303|4297|4303.6|4297.6|4304.3|4298.3|4303|4297|17
1727790710000|2024-10-01 13:51:50|4303.3|4297.3|4304.3|4298.3|4304.3|4298.3|4303.3|4297.3|6
1727790720000|2024-10-01 13:52:00|4304|4298|4309.3|4303.3|4309.8|4303.8|4304|4298|35
1727790730000|2024-10-01 13:52:10|4309|4303|4307.3|4301.3|4309.3|4303.3|4307.3|4301.3|10
1727790740000|2024-10-01 13:52:20|4307.6|4301.6|4310.5|4304.5|4312.3|4306.3|4307.6|4301.6|67
1727790750000|2024-10-01 13:52:30|4310.7|4304.7|4307.5|4301.5|4311.3|4305.3|4307.5|4301.5|22
1727790760000|2024-10-01 13:52:40|4307.3|4301.3|4308.3|4302.3|4308.6|4302.6|4307.3|4301.3|15
1727790770000|2024-10-01 13:52:50|4308.5|4302.5|4312.3|4306.3|4312.5|4306.5|4305.3|4299.3|69
1727790780000|2024-10-01 13:53:00|4312|4306|4315.3|4309.3|4315.3|4309.3|4311.5|4305.5|20
1727790790000|2024-10-01 13:53:10|4315.7|4309.7|4320.1|4314.1|4320.9|4314.9|4315.3|4309.3|82
1727790800000|2024-10-01 13:53:20|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4317.8|4311.8|71
1727790810000|2024-10-01 13:53:30|4321.1|4315.1|4319.1|4313.1|4323.6|4317.6|4319.1|4313.1|52
1727790820000|2024-10-01 13:53:40|4319.6|4313.6|4318.1|4312.1|4320.9|4314.9|4318.1|4312.1|51
1727790830000|2024-10-01 13:53:50|4319.1|4313.1|4319.6|4313.6|4320.1|4314.1|4318.6|4312.6|68
1727790840000|2024-10-01 13:54:00|4319.9|4313.9|4320.6|4314.6|4322.1|4316.1|4319.6|4313.6|45
1727790850000|2024-10-01 13:54:10|4321.1|4315.1|4325.1|4319.1|4325.6|4319.6|4321.1|4315.1|22
1727790860000|2024-10-01 13:54:20|4326.1|4320.1|4327.9|4321.9|4327.9|4321.9|4325.1|4319.1|65
1727790870000|2024-10-01 13:54:30|4327.6|4321.6|4328.7|4322.7|4328.9|4322.9|4326.1|4320.1|23
1727790880000|2024-10-01 13:54:40|4328.9|4322.9|4332.6|4326.6|4334.1|4328.1|4328.7|4322.7|276
1727790890000|2024-10-01 13:54:50|4332.9|4326.9|4330.6|4324.6|4333.9|4327.9|4330.4|4324.4|33
1727790900000|2024-10-01 13:55:00|4330.9|4324.9|4327.9|4321.9|4331.9|4325.9|4327.4|4321.4|60
1727790910000|2024-10-01 13:55:10|4327.6|4321.6|4329.9|4323.9|4330.9|4324.9|4327.6|4321.6|13
1727790920000|2024-10-01 13:55:20|4329.3|4323.3|4332.9|4326.9|4334.1|4328.1|4329.3|4323.3|30
1727790930000|2024-10-01 13:55:30|4333.5|4327.5|4337.2|4331.2|4337.4|4331.4|4333.5|4327.5|47
1727790940000|2024-10-01 13:55:40|4337.4|4331.4|4339.5|4333.5|4340.5|4334.5|4337.2|4331.2|121
1727790950000|2024-10-01 13:55:50|4339.2|4333.2|4342.5|4336.5|4343|4337|4339.2|4333.2|75
1727790960000|2024-10-01 13:56:00|4342.8|4336.8|4341.5|4335.5|4343.5|4337.5|4340.8|4334.8|58
1727790970000|2024-10-01 13:56:10|4342.5|4336.5|4343.3|4337.3|4343.3|4337.3|4341|4335|47
1727790980000|2024-10-01 13:56:20|4343.5|4337.5|4340.5|4334.5|4343.5|4337.5|4339.8|4333.8|16
1727790990000|2024-10-01 13:56:30|4340.7|4334.7|4336.5|4330.5|4341.5|4335.5|4336.5|4330.5|20
1727791000000|2024-10-01 13:56:40|4336.8|4330.8|4338.3|4332.3|4338.3|4332.3|4336.8|4330.8|14
1727791010000|2024-10-01 13:56:50|4338|4332|4335.5|4329.5|4338.3|4332.3|4335.2|4329.2|14
1727791020000|2024-10-01 13:57:00|4335.7|4329.7|4335.7|4329.7|4338|4332|4335.7|4329.7|14
1727791030000|2024-10-01 13:57:10|4336|4330|4340.5|4334.5|4340.5|4334.5|4336|4330|24
1727791040000|2024-10-01 13:57:20|4340.7|4334.7|4338.7|4332.7|4340.7|4334.7|4338.7|4332.7|12
1727791050000|2024-10-01 13:57:30|4339.3|4333.3|4340.7|4334.7|4341.7|4335.7|4338.5|4332.5|27
1727791060000|2024-10-01 13:57:40|4340.5|4334.5|4341|4335|4341.9|4335.9|4338.7|4332.7|18
1727791070000|2024-10-01 13:57:50|4341.3|4335.3|4340.2|4334.2|4341.5|4335.5|4340|4334|9
1727791080000|2024-10-01 13:58:00|4340.5|4334.5|4339.7|4333.7|4341.7|4335.7|4338.7|4332.7|42
1727791090000|2024-10-01 13:58:10|4339.9|4333.9|4340.5|4334.5|4342.7|4336.7|4339.9|4333.9|46
1727791100000|2024-10-01 13:58:20|4340.7|4334.7|4339.9|4333.9|4340.7|4334.7|4338.9|4332.9|39
1727791110000|2024-10-01 13:58:30|4340.7|4334.7|4338.5|4332.5|4340.7|4334.7|4338.2|4332.2|10
1727791120000|2024-10-01 13:58:40|4338.8|4332.8|4338.2|4332.2|4338.8|4332.8|4338|4332|16
1727791130000|2024-10-01 13:58:50|4338.5|4332.5|4336.5|4330.5|4338.5|4332.5|4336.5|4330.5|18
1727791140000|2024-10-01 13:59:00|4334.9|4328.9|4334.2|4328.2|4334.9|4328.9|4333.7|4327.7|30
1727791150000|2024-10-01 13:59:10|4333.9|4327.9|4334.6|4328.6|4334.6|4328.6|4333.7|4327.7|10
1727791160000|2024-10-01 13:59:20|4334.9|4328.9|4334.7|4328.7|4335.1|4329.1|4333.4|4327.4|34
1727791170000|2024-10-01 13:59:30|4334.4|4328.4|4332.9|4326.9|4334.9|4328.9|4332.4|4326.4|21
1727791180000|2024-10-01 13:59:40|4331.7|4325.7|4329.9|4323.9|4331.7|4325.7|4329.5|4323.5|17
1727791190000|2024-10-01 13:59:50|4329.7|4323.7|4328.9|4322.9|4329.7|4323.7|4327.7|4321.7|39
1727791200000|2024-10-01 14:00:00|4329.2|4323.2|4327.2|4321.2|4330.9|4324.9|4326.9|4320.9|41
1727791210000|2024-10-01 14:00:10|4327.9|4321.9|4331|4325|4331.2|4325.2|4327.7|4321.7|31
1727791220000|2024-10-01 14:00:20|4331.5|4325.5|4329.7|4323.7|4332.2|4326.2|4328.5|4322.5|88
1727791230000|2024-10-01 14:00:30|4329.1|4323.1|4334.3|4328.3|4335.5|4329.5|4328.7|4322.7|45
1727791240000|2024-10-01 14:00:40|4334.6|4328.6|4331.3|4325.3|4334.6|4328.6|4331.3|4325.3|56
1727791250000|2024-10-01 14:00:50|4331.5|4325.5|4329.7|4323.7|4331.5|4325.5|4328.3|4322.3|48
1727791260000|2024-10-01 14:01:00|4330.3|4324.3|4334|4328|4336.8|4330.8|4330.3|4324.3|127
1727791270000|2024-10-01 14:01:10|4334.2|4328.2|4334.3|4328.3|4336|4330|4334.2|4328.2|12
1727791280000|2024-10-01 14:01:20|4333.5|4327.5|4332.1|4326.1|4334.2|4328.2|4330.5|4324.5|25
1727791290000|2024-10-01 14:01:30|4332.5|4326.5|4333.5|4327.5|4335.5|4329.5|4332|4326|27
1727791300000|2024-10-01 14:01:40|4333.2|4327.2|4332.7|4326.7|4334.5|4328.5|4332.5|4326.5|14
1727791310000|2024-10-01 14:01:50|4333.5|4327.5|4329.8|4323.8|4333.7|4327.7|4329.8|4323.8|17
1727791320000|2024-10-01 14:02:00|4329.5|4323.5|4330.3|4324.3|4331.5|4325.5|4329|4323|32
1727791330000|2024-10-01 14:02:10|4330.5|4324.5|4327.5|4321.5|4330.8|4324.8|4327.5|4321.5|13
1727791340000|2024-10-01 14:02:20|4328.5|4322.5|4326.5|4320.5|4328.8|4322.8|4326.3|4320.3|22
1727791350000|2024-10-01 14:02:30|4326.8|4320.8|4321.5|4315.5|4329.3|4323.3|4321.5|4315.5|48
1727791360000|2024-10-01 14:02:40|4322|4316|4324.8|4318.8|4325.3|4319.3|4321.3|4315.3|37
1727791370000|2024-10-01 14:02:50|4325|4319|4325.7|4319.7|4326|4320|4323.5|4317.5|7
1727791380000|2024-10-01 14:03:00|4325.5|4319.5|4320.8|4314.8|4325.5|4319.5|4320.8|4314.8|38
1727791390000|2024-10-01 14:03:10|4320.5|4314.5|4321.5|4315.5|4322|4316|4320.5|4314.5|28
1727791400000|2024-10-01 14:03:20|4321.8|4315.8|4317.5|4311.5|4322.5|4316.5|4317.5|4311.5|61
1727791410000|2024-10-01 14:03:30|4317.7|4311.7|4316.7|4310.7|4317.7|4311.7|4316.2|4310.2|27
1727791420000|2024-10-01 14:03:40|4317|4311|4318.5|4312.5|4318.5|4312.5|4316.7|4310.7|19
1727791430000|2024-10-01 14:03:50|4318.7|4312.7|4317.3|4311.3|4321.2|4315.2|4317.3|4311.3|36
1727791440000|2024-10-01 14:04:00|4317|4311|4315.5|4309.5|4317|4311|4315.3|4309.3|25
1727791450000|2024-10-01 14:04:10|4315.3|4309.3|4317.5|4311.5|4317.8|4311.8|4313.5|4307.5|69
1727791460000|2024-10-01 14:04:20|4318|4312|4319.5|4313.5|4319.5|4313.5|4318|4312|34
1727791470000|2024-10-01 14:04:30|4319.7|4313.7|4320.5|4314.5|4322.5|4316.5|4319.5|4313.5|22
1727791480000|2024-10-01 14:04:40|4320.3|4314.3|4316.5|4310.5|4320.5|4314.5|4316.3|4310.3|39
1727791490000|2024-10-01 14:04:50|4316.3|4310.3|4314.5|4308.5|4316.3|4310.3|4314.5|4308.5|15
1727791500000|2024-10-01 14:05:00|4314.3|4308.3|4312.5|4306.5|4314.5|4308.5|4311.3|4305.3|18
1727791510000|2024-10-01 14:05:10|4314.5|4308.5|4316.5|4310.5|4316.5|4310.5|4314|4308|11
1727791520000|2024-10-01 14:05:20|4317.5|4311.5|4317.7|4311.7|4318.8|4312.8|4317|4311|16
1727791530000|2024-10-01 14:05:30|4318.5|4312.5|4319.5|4313.5|4321.5|4315.5|4318.5|4312.5|25
1727791540000|2024-10-01 14:05:40|4319.8|4313.8|4318.5|4312.5|4320.5|4314.5|4318.5|4312.5|15
1727791550000|2024-10-01 14:05:50|4318.3|4312.3|4318.5|4312.5|4319.5|4313.5|4318.3|4312.3|7
1727791560000|2024-10-01 14:06:00|4318.3|4312.3|4316.7|4310.7|4318.5|4312.5|4316.3|4310.3|23
1727791570000|2024-10-01 14:06:10|4317|4311|4316.7|4310.7|4317.5|4311.5|4316.5|4310.5|19
1727791580000|2024-10-01 14:06:20|4315.5|4309.5|4313.7|4307.7|4315.5|4309.5|4313.7|4307.7|152
1727791590000|2024-10-01 14:06:30|4313.9|4307.9|4312.7|4306.7|4313.9|4307.9|4312.7|4306.7|21
1727791600000|2024-10-01 14:06:40|4312.9|4306.9|4311.9|4305.9|4314.2|4308.2|4311.9|4305.9|40
1727791610000|2024-10-01 14:06:50|4312.2|4306.2|4309.9|4303.9|4312.3|4306.3|4309.9|4303.9|23
1727791620000|2024-10-01 14:07:00|4310.2|4304.2|4312.1|4306.1|4312.1|4306.1|4309.9|4303.9|24
1727791630000|2024-10-01 14:07:10|4311.7|4305.7|4310.9|4304.9|4311.9|4305.9|4309.9|4303.9|10
1727791640000|2024-10-01 14:07:20|4311.2|4305.2|4311.9|4305.9|4312.1|4306.1|4310.7|4304.7|8
1727791650000|2024-10-01 14:07:30|4312.1|4306.1|4312.2|4306.2|4312.2|4306.2|4311.4|4305.4|18
1727791660000|2024-10-01 14:07:40|4312.4|4306.4|4315.9|4309.9|4315.9|4309.9|4312.4|4306.4|12
1727791670000|2024-10-01 14:07:50|4316.1|4310.1|4316.6|4310.6|4316.9|4310.9|4315.9|4309.9|12
1727791680000|2024-10-01 14:08:00|4316.9|4310.9|4316.9|4310.9|4317.6|4311.6|4316.7|4310.7|3
1727791690000|2024-10-01 14:08:10|4316.7|4310.7|4312.9|4306.9|4316.7|4310.7|4312.9|4306.9|10
1727791700000|2024-10-01 14:08:20|4313.2|4307.2|4314.7|4308.7|4314.9|4308.9|4312.9|4306.9|6
1727791710000|2024-10-01 14:08:30|4313.9|4307.9|4311.6|4305.6|4313.9|4307.9|4311.6|4305.6|27
1727791720000|2024-10-01 14:08:40|4311.9|4305.9|4311.9|4305.9|4313.1|4307.1|4311.9|4305.9|14
1727791730000|2024-10-01 14:08:50|4311.4|4305.4|4311.9|4305.9|4312.9|4306.9|4311.1|4305.1|11
1727791740000|2024-10-01 14:09:00|4312.2|4306.2|4311.9|4305.9|4313.4|4307.4|4311.6|4305.6|31
1727791750000|2024-10-01 14:09:10|4312.4|4306.4|4309.9|4303.9|4312.6|4306.6|4309.9|4303.9|57
1727791760000|2024-10-01 14:09:20|4310.6|4304.6|4309.9|4303.9|4311.4|4305.4|4309.7|4303.7|35
1727791770000|2024-10-01 14:09:30|4307.1|4301.1|4301.3|4295.3|4307.1|4301.1|4301.3|4295.3|247
1727791780000|2024-10-01 14:09:40|4301.1|4295.1|4303.3|4297.3|4303.5|4297.5|4301.1|4295.1|27
1727791790000|2024-10-01 14:09:50|4302.3|4296.3|4305.1|4299.1|4305.3|4299.3|4302.3|4296.3|16
1727791800000|2024-10-01 14:10:00|4304.8|4298.8|4297.3|4291.3|4304.8|4298.8|4297.3|4291.3|22
1727791810000|2024-10-01 14:10:10|4298|4292|4298.5|4292.5|4299.5|4293.5|4297.3|4291.3|16
1727791820000|2024-10-01 14:10:20|4299|4293|4299.2|4293.2|4299.5|4293.5|4296.5|4290.5|21
1727791830000|2024-10-01 14:10:30|4298.9|4292.9|4301.2|4295.2|4301.4|4295.4|4298.9|4292.9|29
1727791840000|2024-10-01 14:10:40|4300.9|4294.9|4297.9|4291.9|4301.7|4295.7|4297.9|4291.9|35
1727791850000|2024-10-01 14:10:50|4298.4|4292.4|4300.9|4294.9|4300.9|4294.9|4297.9|4291.9|12
1727791860000|2024-10-01 14:11:00|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4297.9|4291.9|21
1727791870000|2024-10-01 14:11:10|4301.2|4295.2|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|9
1727791880000|2024-10-01 14:11:20|4302.9|4296.9|4302.9|4296.9|4305.7|4299.7|4301.9|4295.9|171
1727791890000|2024-10-01 14:11:30|4303.2|4297.2|4304.9|4298.9|4304.9|4298.9|4302.9|4296.9|12
1727791900000|2024-10-01 14:11:40|4305.1|4299.1|4305.9|4299.9|4305.9|4299.9|4305.1|4299.1|8
1727791910000|2024-10-01 14:11:50|4305.4|4299.4|4304.9|4298.9|4306.9|4300.9|4304.9|4298.9|22
1727791920000|2024-10-01 14:12:00|4303.9|4297.9|4300.4|4294.4|4303.9|4297.9|4299.1|4293.1|13
1727791930000|2024-10-01 14:12:10|4300.1|4294.1|4295.6|4289.6|4300.1|4294.1|4295.4|4289.4|16
1727791940000|2024-10-01 14:12:20|4295.9|4289.9|4294.1|4288.1|4295.9|4289.9|4293.9|4287.9|48
1727791950000|2024-10-01 14:12:30|4293.7|4287.7|4290.8|4284.8|4293.7|4287.7|4290.8|4284.8|54
1727791960000|2024-10-01 14:12:40|4290.3|4284.3|4288.1|4282.1|4290.3|4284.3|4285.3|4279.3|44
1727791970000|2024-10-01 14:12:50|4287.5|4281.5|4284.3|4278.3|4289.1|4283.1|4284.3|4278.3|30
1727791980000|2024-10-01 14:13:00|4284.6|4278.6|4287.6|4281.6|4287.6|4281.6|4284.3|4278.3|35
1727791990000|2024-10-01 14:13:10|4288.1|4282.1|4286.8|4280.8|4288.1|4282.1|4286.3|4280.3|55
1727792000000|2024-10-01 14:13:20|4286.5|4280.5|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|11
1727792010000|2024-10-01 14:13:30|4286.3|4280.3|4285.1|4279.1|4286.3|4280.3|4284.3|4278.3|11
1727792020000|2024-10-01 14:13:40|4285.3|4279.3|4286.1|4280.1|4286.3|4280.3|4284.1|4278.1|35
1727792030000|2024-10-01 14:13:50|4286.3|4280.3|4283.9|4277.9|4286.9|4280.9|4283.9|4277.9|12
1727792040000|2024-10-01 14:14:00|4284.4|4278.4|4288.9|4282.9|4290.1|4284.1|4283.9|4277.9|62
1727792050000|2024-10-01 14:14:10|4288.8|4282.8|4287.1|4281.1|4289.1|4283.1|4286.1|4280.1|28
1727792060000|2024-10-01 14:14:20|4286.3|4280.3|4281.8|4275.8|4286.3|4280.3|4281.8|4275.8|88
1727792070000|2024-10-01 14:14:30|4281.3|4275.3|4277.5|4271.5|4281.3|4275.3|4274.3|4268.3|93
1727792080000|2024-10-01 14:14:40|4278|4272|4278.7|4272.7|4278.7|4272.7|4276.5|4270.5|43
1727792090000|2024-10-01 14:14:50|4278.5|4272.5|4275.7|4269.7|4278.5|4272.5|4275.5|4269.5|28
1727792100000|2024-10-01 14:15:00|4274.5|4268.5|4280|4274|4280.5|4274.5|4274.5|4268.5|52
1727792110000|2024-10-01 14:15:10|4279.7|4273.7|4281.3|4275.3|4282.6|4276.6|4279.7|4273.7|42
1727792120000|2024-10-01 14:15:20|4281.5|4275.5|4279.7|4273.7|4281.5|4275.5|4279.5|4273.5|14
1727792130000|2024-10-01 14:15:30|4280.2|4274.2|4282.8|4276.8|4282.8|4276.8|4279.3|4273.3|21
1727792140000|2024-10-01 14:15:40|4282.5|4276.5|4281.3|4275.3|4283.3|4277.3|4281.3|4275.3|31
1727792150000|2024-10-01 14:15:50|4281.6|4275.6|4283.3|4277.3|4284.3|4278.3|4281.3|4275.3|26
1727792160000|2024-10-01 14:16:00|4283.6|4277.6|4283.6|4277.6|4284.6|4278.6|4282.6|4276.6|29
1727792170000|2024-10-01 14:16:10|4283.8|4277.8|4284.4|4278.4|4284.4|4278.4|4282.1|4276.1|33
1727792180000|2024-10-01 14:16:20|4284.1|4278.1|4286.1|4280.1|4286.2|4280.2|4283.9|4277.9|62
1727792190000|2024-10-01 14:16:30|4285.4|4279.4|4286.7|4280.7|4287.7|4281.7|4284.4|4278.4|95
1727792200000|2024-10-01 14:16:40|4285.7|4279.7|4286.9|4280.9|4287.7|4281.7|4284.7|4278.7|26
1727792210000|2024-10-01 14:16:50|4286.7|4280.7|4285.4|4279.4|4286.9|4280.9|4285.4|4279.4|5
1727792220000|2024-10-01 14:17:00|4284.9|4278.9|4284.9|4278.9|4285.9|4279.9|4283.9|4277.9|18
1727792230000|2024-10-01 14:17:10|4285.7|4279.7|4285.7|4279.7|4285.9|4279.9|4284.9|4278.9|9
1727792240000|2024-10-01 14:17:20|4285.4|4279.4|4285.9|4279.9|4286.4|4280.4|4285.4|4279.4|6
1727792250000|2024-10-01 14:17:30|4286.1|4280.1|4288.1|4282.1|4288.9|4282.9|4285.7|4279.7|14
1727792260000|2024-10-01 14:17:40|4288.2|4282.2|4286.9|4280.9|4288.2|4282.2|4285.9|4279.9|11
1727792270000|2024-10-01 14:17:50|4286.4|4280.4|4286.9|4280.9|4287.9|4281.9|4285.9|4279.9|14
1727792280000|2024-10-01 14:18:00|4286.7|4280.7|4286.9|4280.9|4286.9|4280.9|4285.9|4279.9|28
1727792290000|2024-10-01 14:18:10|4287.1|4281.1|4286.7|4280.7|4287.7|4281.7|4286.7|4280.7|20
1727792300000|2024-10-01 14:18:20|4286.9|4280.9|4287.5|4281.5|4287.7|4281.7|4286.5|4280.5|8
1727792310000|2024-10-01 14:18:30|4287|4281|4286.7|4280.7|4287|4281|4286.5|4280.5|14
1727792320000|2024-10-01 14:18:40|4286.5|4280.5|4286.7|4280.7|4288.7|4282.7|4286.5|4280.5|23
1727792330000|2024-10-01 14:18:50|4286.5|4280.5|4286.7|4280.7|4286.7|4280.7|4286.5|4280.5|3
1727792340000|2024-10-01 14:19:00|4286.5|4280.5|4287.2|4281.2|4289.5|4283.5|4286.5|4280.5|29
1727792350000|2024-10-01 14:19:10|4287.5|4281.5|4287.7|4281.7|4287.7|4281.7|4286.5|4280.5|16
1727792360000|2024-10-01 14:19:20|4287.5|4281.5|4289.2|4283.2|4289.2|4283.2|4286.5|4280.5|68
1727792370000|2024-10-01 14:19:30|4289|4283|4287.7|4281.7|4289.5|4283.5|4287.5|4281.5|17
1727792380000|2024-10-01 14:19:40|4288|4282|4290.3|4284.3|4290.3|4284.3|4288|4282|21
1727792390000|2024-10-01 14:19:50|4290.1|4284.1|4293.3|4287.3|4293.5|4287.5|4290.1|4284.1|26
1727792400000|2024-10-01 14:20:00|4293.5|4287.5|4297.1|4291.1|4297.1|4291.1|4293.3|4287.3|52
1727792410000|2024-10-01 14:20:10|4297.3|4291.3|4301.1|4295.1|4301.1|4295.1|4297.3|4291.3|47
1727792420000|2024-10-01 14:20:20|4301.3|4295.3|4301.3|4295.3|4302.1|4296.1|4300.1|4294.1|25
1727792430000|2024-10-01 14:20:30|4301.9|4295.9|4299.6|4293.6|4301.9|4295.9|4299.6|4293.6|27
1727792440000|2024-10-01 14:20:40|4299.1|4293.1|4299.6|4293.6|4299.6|4293.6|4296.3|4290.3|23
1727792450000|2024-10-01 14:20:50|4298.9|4292.9|4299.9|4293.9|4300.9|4294.9|4297.9|4291.9|26
1727792460000|2024-10-01 14:21:00|4299.3|4293.3|4296.9|4290.9|4299.3|4293.3|4296.4|4290.4|37
1727792470000|2024-10-01 14:21:10|4296.6|4290.6|4292.8|4286.8|4296.6|4290.6|4291.9|4285.9|15
1727792480000|2024-10-01 14:21:20|4292.6|4286.6|4292.1|4286.1|4293.1|4287.1|4291.5|4285.5|16
1727792490000|2024-10-01 14:21:30|4291.6|4285.6|4298.1|4292.1|4298.1|4292.1|4291.6|4285.6|48
1727792500000|2024-10-01 14:21:40|4298.7|4292.7|4297.9|4291.9|4300.6|4294.6|4297.9|4291.9|9
1727792510000|2024-10-01 14:21:50|4298.9|4292.9|4298.9|4292.9|4299.1|4293.1|4297.7|4291.7|8
1727792520000|2024-10-01 14:22:00|4298.2|4292.2|4298.6|4292.6|4299.9|4293.9|4297.9|4291.9|15
1727792530000|2024-10-01 14:22:10|4298.9|4292.9|4300.9|4294.9|4301.6|4295.6|4298.9|4292.9|25
1727792540000|2024-10-01 14:22:20|4300.6|4294.6|4301.9|4295.9|4301.9|4295.9|4300.4|4294.4|21
1727792550000|2024-10-01 14:22:30|4302.9|4296.9|4301.6|4295.6|4302.9|4296.9|4300.9|4294.9|31
1727792560000|2024-10-01 14:22:40|4300.9|4294.9|4299.6|4293.6|4301.6|4295.6|4299.4|4293.4|63
1727792570000|2024-10-01 14:22:50|4300.2|4294.2|4301.1|4295.1|4301.4|4295.4|4299.9|4293.9|25
1727792580000|2024-10-01 14:23:00|4300.9|4294.9|4302.6|4296.6|4303.9|4297.9|4300.9|4294.9|33
1727792590000|2024-10-01 14:23:10|4302.1|4296.1|4305.9|4299.9|4305.9|4299.9|4302.1|4296.1|13
1727792600000|2024-10-01 14:23:20|4306.2|4300.2|4309.9|4303.9|4309.9|4303.9|4305.4|4299.4|48
1727792610000|2024-10-01 14:23:30|4310.7|4304.7|4313.7|4307.7|4315.7|4309.7|4310.7|4304.7|64
1727792620000|2024-10-01 14:23:40|4312.9|4306.9|4311.9|4305.9|4313.7|4307.7|4310.2|4304.2|40
1727792630000|2024-10-01 14:23:50|4311.7|4305.7|4310.2|4304.2|4311.7|4305.7|4310.2|4304.2|11
1727792640000|2024-10-01 14:24:00|4309.2|4303.2|4307.9|4301.9|4309.9|4303.9|4307.7|4301.7|24
1727792650000|2024-10-01 14:24:10|4309.2|4303.2|4309.5|4303.5|4310.5|4304.5|4308.5|4302.5|81
1727792660000|2024-10-01 14:24:20|4308.8|4302.8|4308.5|4302.5|4309.8|4303.8|4305.5|4299.5|39
1727792670000|2024-10-01 14:24:30|4308.8|4302.8|4312.5|4306.5|4313.2|4307.2|4308.5|4302.5|11
1727792680000|2024-10-01 14:24:40|4312.2|4306.2|4311.2|4305.2|4312.2|4306.2|4310.2|4304.2|46
1727792690000|2024-10-01 14:24:50|4310.9|4304.9|4313.2|4307.2|4313.5|4307.5|4310.5|4304.5|12
1727792700000|2024-10-01 14:25:00|4312.7|4306.7|4312.5|4306.5|4313.2|4307.2|4312.2|4306.2|20
1727792710000|2024-10-01 14:25:10|4312.7|4306.7|4311.5|4305.5|4314.7|4308.7|4311.2|4305.2|15
1727792720000|2024-10-01 14:25:20|4311.7|4305.7|4314.2|4308.2|4314.2|4308.2|4311.2|4305.2|8
1727792730000|2024-10-01 14:25:30|4314|4308|4311.5|4305.5|4314|4308|4311.5|4305.5|8
1727792740000|2024-10-01 14:25:40|4311.7|4305.7|4318.7|4312.7|4318.7|4312.7|4311.7|4305.7|16
1727792750000|2024-10-01 14:25:50|4319.5|4313.5|4316.7|4310.7|4319.5|4313.5|4316.7|4310.7|28
1727792760000|2024-10-01 14:26:00|4316.5|4310.5|4317.2|4311.2|4317.2|4311.2|4315.5|4309.5|14
1727792770000|2024-10-01 14:26:10|4317.5|4311.5|4318.7|4312.7|4319.2|4313.2|4317.5|4311.5|16
1727792780000|2024-10-01 14:26:20|4318.5|4312.5|4318.2|4312.2|4320.5|4314.5|4316.7|4310.7|49
1727792790000|2024-10-01 14:26:30|4317.9|4311.9|4317.2|4311.2|4317.9|4311.9|4316.7|4310.7|4
1727792800000|2024-10-01 14:26:40|4316.9|4310.9|4318.7|4312.7|4318.7|4312.7|4316.7|4310.7|4
1727792810000|2024-10-01 14:26:50|4319.7|4313.7|4316.5|4310.5|4319.7|4313.7|4315.8|4309.8|34
1727792820000|2024-10-01 14:27:00|4314.5|4308.5|4311.3|4305.3|4314.5|4308.5|4310.8|4304.8|42
1727792830000|2024-10-01 14:27:10|4310.5|4304.5|4311.5|4305.5|4312.3|4306.3|4310.5|4304.5|19
1727792840000|2024-10-01 14:27:20|4312|4306|4309.3|4303.3|4313|4307|4309.3|4303.3|14
1727792850000|2024-10-01 14:27:30|4310|4304|4309|4303|4310|4304|4308|4302|17
1727792860000|2024-10-01 14:27:40|4309.3|4303.3|4309|4303|4310|4304|4308.5|4302.5|10
1727792870000|2024-10-01 14:27:50|4309.3|4303.3|4310.5|4304.5|4311|4305|4308.5|4302.5|20
1727792880000|2024-10-01 14:28:00|4311|4305|4307.8|4301.8|4312|4306|4307.3|4301.3|31
1727792890000|2024-10-01 14:28:10|4308|4302|4304.5|4298.5|4308.3|4302.3|4304.5|4298.5|14
1727792900000|2024-10-01 14:28:20|4305|4299|4302.7|4296.7|4306|4300|4302.7|4296.7|12
1727792910000|2024-10-01 14:28:30|4303|4297|4302.2|4296.2|4303|4297|4302.2|4296.2|6
1727792920000|2024-10-01 14:28:40|4301.9|4295.9|4302.9|4296.9|4302.9|4296.9|4300.7|4294.7|8
1727792930000|2024-10-01 14:28:50|4302.4|4296.4|4302|4296|4303.5|4297.5|4301.2|4295.2|9
1727792940000|2024-10-01 14:29:00|4301.5|4295.5|4301.7|4295.7|4301.7|4295.7|4299.9|4293.9|40
1727792950000|2024-10-01 14:29:10|4301.5|4295.5|4305.5|4299.5|4305.5|4299.5|4301.5|4295.5|20
1727792960000|2024-10-01 14:29:20|4304.5|4298.5|4303.5|4297.5|4304.5|4298.5|4303|4297|18
1727792970000|2024-10-01 14:29:30|4303.2|4297.2|4303|4297|4305|4299|4302.7|4296.7|21
1727792980000|2024-10-01 14:29:40|4302.5|4296.5|4305|4299|4305.5|4299.5|4302.5|4296.5|8
1727792990000|2024-10-01 14:29:50|4306|4300|4307.5|4301.5|4307.5|4301.5|4306|4300|2
1727793000000|2024-10-01 14:30:00|4308|4302|4306.8|4300.8|4309|4303|4305.8|4299.8|35
1727793010000|2024-10-01 14:30:10|4307|4301|4305.3|4299.3|4307|4301|4304.6|4298.6|11
1727793020000|2024-10-01 14:30:20|4304.7|4298.7|4302.3|4296.3|4305.3|4299.3|4302.3|4296.3|13
1727793030000|2024-10-01 14:30:30|4301.5|4295.5|4298.3|4292.3|4301.5|4295.5|4298.3|4292.3|52
1727793040000|2024-10-01 14:30:40|4298.7|4292.7|4294.7|4288.7|4298.7|4292.7|4294.5|4288.5|21
1727793050000|2024-10-01 14:30:50|4295.3|4289.3|4294.5|4288.5|4297|4291|4294.5|4288.5|21
1727793060000|2024-10-01 14:31:00|4294.7|4288.7|4295.3|4289.3|4295.8|4289.8|4294.3|4288.3|16
1727793070000|2024-10-01 14:31:10|4295.8|4289.8|4297.5|4291.5|4297.5|4291.5|4295.5|4289.5|14
1727793080000|2024-10-01 14:31:20|4297.3|4291.3|4298|4292|4298|4292|4297.3|4291.3|9
1727793090000|2024-10-01 14:31:30|4298.5|4292.5|4299.3|4293.3|4300.5|4294.5|4298.5|4292.5|9
1727793100000|2024-10-01 14:31:40|4300.3|4294.3|4301.8|4295.8|4302|4296|4299.1|4293.1|23
1727793110000|2024-10-01 14:31:50|4302.3|4296.3|4302.3|4296.3|4304.3|4298.3|4301.3|4295.3|24
1727793120000|2024-10-01 14:32:00|4301.7|4295.7|4303|4297|4303.1|4297.1|4300.3|4294.3|10
1727793130000|2024-10-01 14:32:10|4303.1|4297.1|4301.8|4295.8|4303.3|4297.3|4300.5|4294.5|16
1727793140000|2024-10-01 14:32:20|4301.3|4295.3|4299.5|4293.5|4302|4296|4299.3|4293.3|4
1727793150000|2024-10-01 14:32:30|4300|4294|4302.3|4296.3|4302.3|4296.3|4299.3|4293.3|13
1727793160000|2024-10-01 14:32:40|4302.8|4296.8|4308.1|4302.1|4308.1|4302.1|4302.6|4296.6|38
1727793170000|2024-10-01 14:32:50|4307.3|4301.3|4307.1|4301.1|4308.6|4302.6|4306.1|4300.1|27
1727793180000|2024-10-01 14:33:00|4307.3|4301.3|4310.6|4304.6|4310.6|4304.6|4306.3|4300.3|16
1727793190000|2024-10-01 14:33:10|4309.6|4303.6|4312.6|4306.6|4312.6|4306.6|4309.6|4303.6|32
1727793200000|2024-10-01 14:33:20|4313.3|4307.3|4312.6|4306.6|4313.3|4307.3|4311.5|4305.5|16
1727793210000|2024-10-01 14:33:30|4312.3|4306.3|4317.6|4311.6|4317.6|4311.6|4311.1|4305.1|55
1727793220000|2024-10-01 14:33:40|4317.1|4311.1|4317.9|4311.9|4319.2|4313.2|4317.1|4311.1|53
1727793230000|2024-10-01 14:33:50|4317.7|4311.7|4319.4|4313.4|4319.9|4313.9|4317.2|4311.2|31
1727793240000|2024-10-01 14:34:00|4318.9|4312.9|4324.4|4318.4|4324.6|4318.6|4318.2|4312.2|64
1727793250000|2024-10-01 14:34:10|4324.2|4318.2|4324.7|4318.7|4325.7|4319.7|4323.9|4317.9|40
1727793260000|2024-10-01 14:34:20|4324.2|4318.2|4321.7|4315.7|4324.7|4318.7|4321.7|4315.7|20
1727793270000|2024-10-01 14:34:30|4321.4|4315.4|4319.1|4313.1|4321.9|4315.9|4319.1|4313.1|31
1727793280000|2024-10-01 14:34:40|4319.6|4313.6|4320.1|4314.1|4322.9|4316.9|4319.6|4313.6|28
1727793290000|2024-10-01 14:34:50|4320.3|4314.3|4321.1|4315.1|4321.1|4315.1|4320.1|4314.1|26
1727793300000|2024-10-01 14:35:00|4319.9|4313.9|4316.9|4310.9|4319.9|4313.9|4316.6|4310.6|25
1727793310000|2024-10-01 14:35:10|4317.2|4311.2|4318.2|4312.2|4318.9|4312.9|4316.9|4310.9|12
1727793320000|2024-10-01 14:35:20|4318.5|4312.5|4320.2|4314.2|4321.7|4315.7|4318.5|4312.5|22
1727793330000|2024-10-01 14:35:30|4319.9|4313.9|4317.1|4311.1|4320.4|4314.4|4317.1|4311.1|13
1727793340000|2024-10-01 14:35:40|4316.9|4310.9|4313.7|4307.7|4316.9|4310.9|4313.7|4307.7|13
1727793350000|2024-10-01 14:35:50|4313.9|4307.9|4314.1|4308.1|4314.9|4308.9|4312.9|4306.9|9
1727793360000|2024-10-01 14:36:00|4312.1|4306.1|4313.3|4307.3|4313.3|4307.3|4312.1|4306.1|13
1727793370000|2024-10-01 14:36:10|4313.5|4307.5|4313.8|4307.8|4314.3|4308.3|4312.8|4306.8|12
1727793380000|2024-10-01 14:36:20|4314.1|4308.1|4316.8|4310.8|4317.1|4311.1|4314.1|4308.1|5
1727793390000|2024-10-01 14:36:30|4317.1|4311.1|4316.8|4310.8|4317.8|4311.8|4316.3|4310.3|9
1727793400000|2024-10-01 14:36:40|4317.1|4311.1|4316.1|4310.1|4318.3|4312.3|4316.1|4310.1|3
1727793410000|2024-10-01 14:36:50|4317.3|4311.3|4316.6|4310.6|4318.3|4312.3|4316.3|4310.3|21
1727793420000|2024-10-01 14:37:00|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4315.6|4309.6|1
1727793430000|2024-10-01 14:37:10|4316.1|4310.1|4316.1|4310.1|4317.1|4311.1|4316.1|4310.1|5
1727793440000|2024-10-01 14:37:20|4316.6|4310.6|4319.6|4313.6|4320.6|4314.6|4316.6|4310.6|14
1727793450000|2024-10-01 14:37:30|4319.3|4313.3|4317.6|4311.6|4319.3|4313.3|4316.3|4310.3|11
1727793460000|2024-10-01 14:37:40|4317.3|4311.3|4316.6|4310.6|4317.6|4311.6|4316.3|4310.3|11
1727793470000|2024-10-01 14:37:50|4316.8|4310.8|4319.1|4313.1|4320.1|4314.1|4316.8|4310.8|7
1727793480000|2024-10-01 14:38:00|4319.6|4313.6|4320.1|4314.1|4320.6|4314.6|4319.5|4313.5|1
1727793490000|2024-10-01 14:38:10|4319.6|4313.6|4320.9|4314.9|4321.6|4315.6|4319.6|4313.6|6
1727793500000|2024-10-01 14:38:20|4321.1|4315.1|4322.1|4316.1|4323.1|4317.1|4320.9|4314.9|10
1727793510000|2024-10-01 14:38:30|4322.4|4316.4|4319.3|4313.3|4322.6|4316.6|4319.1|4313.1|29
1727793520000|2024-10-01 14:38:40|4319.8|4313.8|4317.3|4311.3|4320.3|4314.3|4317.3|4311.3|0
1727793530000|2024-10-01 14:38:50|4317.1|4311.1|4316.3|4310.3|4317.3|4311.3|4316.3|4310.3|1
1727793540000|2024-10-01 14:39:00|4316.1|4310.1|4312.8|4306.8|4316.1|4310.1|4312.3|4306.3|9
1727793550000|2024-10-01 14:39:10|4311.5|4305.5|4311.3|4305.3|4313.3|4307.3|4311.3|4305.3|5
1727793560000|2024-10-01 14:39:20|4312.1|4306.1|4312.3|4306.3|4312.3|4306.3|4310.1|4304.1|22
1727793570000|2024-10-01 14:39:30|4312.1|4306.1|4314.4|4308.4|4314.6|4308.6|4310.5|4304.5|11
1727793580000|2024-10-01 14:39:40|4314.9|4308.9|4317.6|4311.6|4317.6|4311.6|4314.9|4308.9|5
1727793590000|2024-10-01 14:39:50|4318.1|4312.1|4317.3|4311.3|4318.1|4312.1|4317.1|4311.1|17
1727793600000|2024-10-01 14:40:00|4316.8|4310.8|4318.3|4312.3|4318.3|4312.3|4316.8|4310.8|8
1727793610000|2024-10-01 14:40:10|4319.1|4313.1|4318.6|4312.6|4319.1|4313.1|4318.1|4312.1|25
1727793620000|2024-10-01 14:40:20|4319.1|4313.1|4317.1|4311.1|4320.3|4314.3|4317.1|4311.1|30
1727793630000|2024-10-01 14:40:30|4316.9|4310.9|4315.4|4309.4|4317.1|4311.1|4315.1|4309.1|5
1727793640000|2024-10-01 14:40:40|4315.6|4309.6|4314.1|4308.1|4316.4|4310.4|4314.1|4308.1|4
1727793650000|2024-10-01 14:40:50|4314.4|4308.4|4316.1|4310.1|4316.9|4310.9|4314.4|4308.4|9
1727793660000|2024-10-01 14:41:00|4315.1|4309.1|4312.1|4306.1|4315.1|4309.1|4312.1|4306.1|17
1727793670000|2024-10-01 14:41:10|4312.6|4306.6|4310.4|4304.4|4312.9|4306.9|4310.1|4304.1|10
1727793680000|2024-10-01 14:41:20|4309.9|4303.9|4310.4|4304.4|4311.9|4305.9|4309.4|4303.4|36
1727793690000|2024-10-01 14:41:30|4310.2|4304.2|4308.4|4302.4|4310.7|4304.7|4307.7|4301.7|7
1727793700000|2024-10-01 14:41:40|4309.2|4303.2|4307.9|4301.9|4309.2|4303.2|4307.7|4301.7|0
1727793710000|2024-10-01 14:41:50|4308.2|4302.2|4310.7|4304.7|4310.7|4304.7|4307.7|4301.7|9
1727793720000|2024-10-01 14:42:00|4310.4|4304.4|4309.9|4303.9|4310.9|4304.9|4308.7|4302.7|14
1727793730000|2024-10-01 14:42:10|4309.7|4303.7|4311.4|4305.4|4311.4|4305.4|4308.7|4302.7|40
1727793740000|2024-10-01 14:42:20|4311.6|4305.6|4311.9|4305.9|4312.1|4306.1|4311.6|4305.6|20
1727793750000|2024-10-01 14:42:30|4312.1|4306.1|4312.9|4306.9|4313.1|4307.1|4311.9|4305.9|6
1727793760000|2024-10-01 14:42:40|4313.1|4307.1|4308.9|4302.9|4313.1|4307.1|4308.9|4302.9|11
1727793770000|2024-10-01 14:42:50|4309.1|4303.1|4314.9|4308.9|4315.7|4309.7|4309.1|4303.1|40
1727793780000|2024-10-01 14:43:00|4315.9|4309.9|4314.9|4308.9|4316.9|4310.9|4314.7|4308.7|12
1727793790000|2024-10-01 14:43:10|4315.4|4309.4|4316.9|4310.9|4316.9|4310.9|4314.9|4308.9|3
1727793800000|2024-10-01 14:43:20|4316.4|4310.4|4317.4|4311.4|4317.7|4311.7|4316.4|4310.4|4
1727793810000|2024-10-01 14:43:30|4317.2|4311.2|4318.9|4312.9|4319.9|4313.9|4317.2|4311.2|6
1727793820000|2024-10-01 14:43:40|4319.2|4313.2|4319.5|4313.5|4319.5|4313.5|4318.9|4312.9|7
1727793830000|2024-10-01 14:43:50|4319.7|4313.7|4316.9|4310.9|4319.9|4313.9|4315.7|4309.7|30
1727793840000|2024-10-01 14:44:00|4316.7|4310.7|4316.9|4310.9|4316.9|4310.9|4316.7|4310.7|4
1727793850000|2024-10-01 14:44:10|4316.7|4310.7|4314.4|4308.4|4316.7|4310.7|4314.2|4308.2|7
1727793860000|2024-10-01 14:44:20|4315.9|4309.9|4314.2|4308.2|4315.9|4309.9|4313.9|4307.9|5
1727793870000|2024-10-01 14:44:30|4314.4|4308.4|4315.2|4309.2|4315.2|4309.2|4313.9|4307.9|7
1727793880000|2024-10-01 14:44:40|4315.5|4309.5|4316.9|4310.9|4317.4|4311.4|4315.5|4309.5|10
1727793890000|2024-10-01 14:44:50|4317.6|4311.6|4318.7|4312.7|4318.9|4312.9|4317.4|4311.4|5
1727793900000|2024-10-01 14:45:00|4318.9|4312.9|4317.9|4311.9|4318.9|4312.9|4317.7|4311.7|6
1727793910000|2024-10-01 14:45:10|4318.9|4312.9|4318.2|4312.2|4319.4|4313.4|4317.9|4311.9|14
1727793920000|2024-10-01 14:45:20|4318.6|4312.6|4318.9|4312.9|4319.9|4313.9|4318.6|4312.6|6
1727793930000|2024-10-01 14:45:30|4319.2|4313.2|4319.9|4313.9|4320.6|4314.6|4318.9|4312.9|5
1727793940000|2024-10-01 14:45:40|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|4
1727793950000|2024-10-01 14:45:50|4320.9|4314.9|4322.2|4316.2|4322.2|4316.2|4320.9|4314.9|16
1727793960000|2024-10-01 14:46:00|4322.5|4316.5|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|13
1727793970000|2024-10-01 14:46:10|4322.2|4316.2|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|6
1727793980000|2024-10-01 14:46:20|4323.4|4317.4|4325.2|4319.2|4325.2|4319.2|4322.9|4316.9|17
1727793990000|2024-10-01 14:46:30|4324.9|4318.9|4322.1|4316.1|4325.2|4319.2|4322.1|4316.1|32
1727794000000|2024-10-01 14:46:40|4321.9|4315.9|4323.7|4317.7|4323.7|4317.7|4321.9|4315.9|13
1727794010000|2024-10-01 14:46:50|4324.2|4318.2|4323.2|4317.2|4325.9|4319.9|4323.2|4317.2|10
1727794020000|2024-10-01 14:47:00|4323.5|4317.5|4321.7|4315.7|4323.7|4317.7|4321.7|4315.7|24
1727794030000|2024-10-01 14:47:10|4321.9|4315.9|4321.2|4315.2|4321.9|4315.9|4319.9|4313.9|16
1727794040000|2024-10-01 14:47:20|4321.4|4315.4|4320.7|4314.7|4322.2|4316.2|4320.1|4314.1|38
1727794050000|2024-10-01 14:47:30|4320.4|4314.4|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|8
1727794060000|2024-10-01 14:47:40|4323.5|4317.5|4325.5|4319.5|4325.5|4319.5|4322.7|4316.7|16
1727794070000|2024-10-01 14:47:50|4326.5|4320.5|4328.2|4322.2|4328.5|4322.5|4326.5|4320.5|19
1727794080000|2024-10-01 14:48:00|4328.5|4322.5|4325.5|4319.5|4328.7|4322.7|4324.3|4318.3|29
1727794090000|2024-10-01 14:48:10|4325.8|4319.8|4325.2|4319.2|4326|4320|4323.5|4317.5|24
1727794100000|2024-10-01 14:48:20|4325.5|4319.5|4322.7|4316.7|4325.5|4319.5|4322.7|4316.7|51
1727794110000|2024-10-01 14:48:30|4323|4317|4325.7|4319.7|4325.7|4319.7|4323|4317|11
1727794120000|2024-10-01 14:48:40|4325.9|4319.9|4328.2|4322.2|4328.5|4322.5|4325.9|4319.9|6
1727794130000|2024-10-01 14:48:50|4328.5|4322.5|4325|4319|4329.2|4323.2|4324.5|4318.5|16
1727794140000|2024-10-01 14:49:00|4324.2|4318.2|4324.5|4318.5|4324.5|4318.5|4324.2|4318.2|3
1727794150000|2024-10-01 14:49:10|4325.1|4319.1|4324.7|4318.7|4325.7|4319.7|4324.7|4318.7|9
1727794160000|2024-10-01 14:49:20|4325.7|4319.7|4319.7|4313.7|4325.7|4319.7|4319.7|4313.7|74
1727794170000|2024-10-01 14:49:30|4320.7|4314.7|4316.7|4310.7|4320.7|4314.7|4316.7|4310.7|11
1727794180000|2024-10-01 14:49:40|4317.2|4311.2|4314.7|4308.7|4317.5|4311.5|4314.7|4308.7|7
1727794190000|2024-10-01 14:49:50|4315.7|4309.7|4319|4313|4319|4313|4315.7|4309.7|20
1727794200000|2024-10-01 14:50:00|4319.2|4313.2|4321|4315|4321.5|4315.5|4318.7|4312.7|9
1727794210000|2024-10-01 14:50:10|4320.7|4314.7|4318.5|4312.5|4320.7|4314.7|4318.5|4312.5|4
1727794220000|2024-10-01 14:50:20|4317.5|4311.5|4318.2|4312.2|4319.5|4313.5|4317.5|4311.5|7
1727794230000|2024-10-01 14:50:30|4318.5|4312.5|4321.2|4315.2|4321.2|4315.2|4318.2|4312.2|45
1727794240000|2024-10-01 14:50:40|4321.5|4315.5|4320.8|4314.8|4321.5|4315.5|4320.5|4314.5|28
1727794250000|2024-10-01 14:50:50|4320.5|4314.5|4319.7|4313.7|4321.8|4315.8|4319.7|4313.7|9
1727794260000|2024-10-01 14:51:00|4318.5|4312.5|4314.5|4308.5|4319.8|4313.8|4314.5|4308.5|35
1727794270000|2024-10-01 14:51:10|4314|4308|4312.5|4306.5|4314|4308|4312|4306|9
1727794280000|2024-10-01 14:51:20|4313.1|4307.1|4312.5|4306.5|4313.1|4307.1|4312.5|4306.5|5
1727794290000|2024-10-01 14:51:30|4312.8|4306.8|4314.5|4308.5|4314.5|4308.5|4312.8|4306.8|12
1727794300000|2024-10-01 14:51:40|4314.8|4308.8|4315.2|4309.2|4315.5|4309.5|4314.5|4308.5|16
1727794310000|2024-10-01 14:51:50|4314.5|4308.5|4314.8|4308.8|4315.7|4309.7|4314.5|4308.5|5
1727794320000|2024-10-01 14:52:00|4315|4309|4315|4309|4315.5|4309.5|4313.5|4307.5|4
1727794330000|2024-10-01 14:52:10|4315.2|4309.2|4314.3|4308.3|4315.5|4309.5|4314.3|4308.3|1
1727794340000|2024-10-01 14:52:20|4313.5|4307.5|4312.8|4306.8|4313.5|4307.5|4311.3|4305.3|18
1727794350000|2024-10-01 14:52:30|4313.5|4307.5|4312.5|4306.5|4313.5|4307.5|4312.5|4306.5|1
1727794360000|2024-10-01 14:52:40|4312.3|4306.3|4311.5|4305.5|4312.5|4306.5|4310.5|4304.5|6
1727794370000|2024-10-01 14:52:50|4313|4307|4312|4306|4313|4307|4311.5|4305.5|9
1727794380000|2024-10-01 14:53:00|4311.8|4305.8|4310.8|4304.8|4313.5|4307.5|4310.8|4304.8|16
1727794390000|2024-10-01 14:53:10|4311|4305|4311|4305|4311.8|4305.8|4311|4305|32
1727794400000|2024-10-01 14:53:20|4311.3|4305.3|4311.5|4305.5|4312.8|4306.8|4311.3|4305.3|16
1727794410000|2024-10-01 14:53:30|4311.8|4305.8|4311.5|4305.5|4313.5|4307.5|4311.5|4305.5|13
1727794420000|2024-10-01 14:53:40|4311.3|4305.3|4312.5|4306.5|4312.8|4306.8|4311.3|4305.3|24
1727794430000|2024-10-01 14:53:50|4310.7|4304.7|4311.7|4305.7|4313.9|4307.9|4309.8|4303.8|51
1727794440000|2024-10-01 14:54:00|4311.1|4305.1|4312.8|4306.8|4313.1|4307.1|4310.8|4304.8|19
1727794450000|2024-10-01 14:54:10|4312.6|4306.6|4314.4|4308.4|4315.1|4309.1|4312.4|4306.4|7
1727794460000|2024-10-01 14:54:20|4314.1|4308.1|4312.6|4306.6|4314.6|4308.6|4312.6|4306.6|11
1727794470000|2024-10-01 14:54:30|4312.9|4306.9|4313.1|4307.1|4313.1|4307.1|4311.8|4305.8|11
1727794480000|2024-10-01 14:54:40|4312.8|4306.8|4311.8|4305.8|4312.8|4306.8|4311.8|4305.8|7
1727794490000|2024-10-01 14:54:50|4311.6|4305.6|4311.1|4305.1|4313.1|4307.1|4311.1|4305.1|9
1727794500000|2024-10-01 14:55:00|4311.4|4305.4|4318.1|4312.1|4318.1|4312.1|4311.4|4305.4|22
1727794510000|2024-10-01 14:55:10|4318.4|4312.4|4314.1|4308.1|4318.4|4312.4|4314.1|4308.1|52
1727794520000|2024-10-01 14:55:20|4314.9|4308.9|4315.4|4309.4|4316.1|4310.1|4314.1|4308.1|13
1727794530000|2024-10-01 14:55:30|4315.6|4309.6|4315.1|4309.1|4316.4|4310.4|4314.1|4308.1|24
1727794540000|2024-10-01 14:55:40|4315.3|4309.3|4314.9|4308.9|4315.9|4309.9|4314.1|4308.1|10
1727794550000|2024-10-01 14:55:50|4315.1|4309.1|4315.9|4309.9|4316.1|4310.1|4314.9|4308.9|6
1727794560000|2024-10-01 14:56:00|4316.1|4310.1|4316.9|4310.9|4318.1|4312.1|4316.1|4310.1|10
1727794570000|2024-10-01 14:56:10|4317.1|4311.1|4318.1|4312.1|4318.3|4312.3|4316.9|4310.9|6
1727794580000|2024-10-01 14:56:20|4319.1|4313.1|4317.1|4311.1|4319.1|4313.1|4316.9|4310.9|13
1727794590000|2024-10-01 14:56:30|4317.4|4311.4|4321.4|4315.4|4321.4|4315.4|4316.1|4310.1|47
1727794600000|2024-10-01 14:56:40|4319.6|4313.6|4324.1|4318.1|4324.4|4318.4|4319.6|4313.6|19
1727794610000|2024-10-01 14:56:50|4324.4|4318.4|4321.9|4315.9|4325.2|4319.2|4321.9|4315.9|32
1727794620000|2024-10-01 14:57:00|4322.1|4316.1|4322.4|4316.4|4323.9|4317.9|4322.1|4316.1|10
1727794630000|2024-10-01 14:57:10|4321.1|4315.1|4319.1|4313.1|4321.1|4315.1|4317.6|4311.6|76
1727794640000|2024-10-01 14:57:20|4319.6|4313.6|4316.1|4310.1|4320.1|4314.1|4316.1|4310.1|40
1727794650000|2024-10-01 14:57:30|4316.4|4310.4|4318.1|4312.1|4318.4|4312.4|4316.1|4310.1|21
1727794660000|2024-10-01 14:57:40|4318.6|4312.6|4316.6|4310.6|4319.1|4313.1|4316.1|4310.1|20
1727794670000|2024-10-01 14:57:50|4316.7|4310.7|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|12
1727794680000|2024-10-01 14:58:00|4316.1|4310.1|4318.3|4312.3|4318.3|4312.3|4315.9|4309.9|11
1727794690000|2024-10-01 14:58:10|4317.9|4311.9|4318.4|4312.4|4318.9|4312.9|4316.3|4310.3|27
1727794700000|2024-10-01 14:58:20|4318.1|4312.1|4319.1|4313.1|4319.1|4313.1|4318.1|4312.1|1
1727794710000|2024-10-01 14:58:30|4319.3|4313.3|4318.4|4312.4|4320.4|4314.4|4317.9|4311.9|24
1727794720000|2024-10-01 14:58:40|4318.1|4312.1|4315.1|4309.1|4318.4|4312.4|4315.1|4309.1|24
1727794730000|2024-10-01 14:58:50|4315.3|4309.3|4317.3|4311.3|4318.1|4312.1|4315.1|4309.1|44
1727794740000|2024-10-01 14:59:00|4318.6|4312.6|4318.6|4312.6|4320.1|4314.1|4318.6|4312.6|16
1727794750000|2024-10-01 14:59:10|4318.8|4312.8|4320.3|4314.3|4320.8|4314.8|4318.3|4312.3|10
1727794760000|2024-10-01 14:59:20|4319.8|4313.8|4320.6|4314.6|4321.6|4315.6|4319.8|4313.8|4
1727794770000|2024-10-01 14:59:30|4321.1|4315.1|4324.6|4318.6|4324.6|4318.6|4321.1|4315.1|66
1727794780000|2024-10-01 14:59:40|4324.1|4318.1|4327.6|4321.6|4327.9|4321.9|4324.1|4318.1|33
1727794790000|2024-10-01 14:59:50|4327.4|4321.4|4328.6|4322.6|4328.6|4322.6|4326.3|4320.3|25
1727794800000|2024-10-01 15:00:00|4329.9|4323.9|4333.1|4327.1|4333.9|4327.9|4329.3|4323.3|54
1727794810000|2024-10-01 15:00:10|4333.6|4327.6|4332.9|4326.9|4334.4|4328.4|4332.9|4326.9|29
1727794820000|2024-10-01 15:00:20|4333.1|4327.1|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|3
1727794830000|2024-10-01 15:00:30|4332.1|4326.1|4333.9|4327.9|4333.9|4327.9|4330.9|4324.9|42
1727794840000|2024-10-01 15:00:40|4334.1|4328.1|4332.1|4326.1|4334.1|4328.1|4332.1|4326.1|8
1727794850000|2024-10-01 15:00:50|4332.4|4326.4|4331.9|4325.9|4332.9|4326.9|4331.1|4325.1|11
1727794860000|2024-10-01 15:01:00|4332.1|4326.1|4330.1|4324.1|4332.9|4326.9|4330.1|4324.1|12
1727794870000|2024-10-01 15:01:10|4330.3|4324.3|4329.1|4323.1|4330.9|4324.9|4329.1|4323.1|11
1727794880000|2024-10-01 15:01:20|4328.9|4322.9|4337.7|4331.7|4337.7|4331.7|4328.4|4322.4|75
1727794890000|2024-10-01 15:01:30|4338|4332|4337.7|4331.7|4338|4332|4337.2|4331.2|18
1727794900000|2024-10-01 15:01:40|4338|4332|4335|4329|4338|4332|4335|4329|20
1727794910000|2024-10-01 15:01:50|4335.5|4329.5|4344.2|4338.2|4344.9|4338.9|4334.5|4328.5|42
1727794920000|2024-10-01 15:02:00|4345.2|4339.2|4342.4|4336.4|4346.4|4340.4|4342.4|4336.4|44
1727794930000|2024-10-01 15:02:10|4352.4|4346.4|4343.7|4337.7|4352.4|4346.4|4343.7|4337.7|271
1727794940000|2024-10-01 15:02:20|4343.9|4337.9|4342.2|4336.2|4345.2|4339.2|4342.2|4336.2|68
1727794950000|2024-10-01 15:02:30|4342.4|4336.4|4339.4|4333.4|4343.2|4337.2|4338.7|4332.7|18
1727794960000|2024-10-01 15:02:40|4339|4333|4340.4|4334.4|4341.4|4335.4|4339|4333|33
1727794970000|2024-10-01 15:02:50|4339.9|4333.9|4339.4|4333.4|4340.4|4334.4|4339.2|4333.2|9
1727794980000|2024-10-01 15:03:00|4339.5|4333.5|4340.7|4334.7|4342.4|4336.4|4338.9|4332.9|21
1727794990000|2024-10-01 15:03:10|4340.9|4334.9|4340.5|4334.5|4341.4|4335.4|4338.5|4332.5|19
1727795000000|2024-10-01 15:03:20|4339.9|4333.9|4339.9|4333.9|4340|4334|4338.9|4332.9|4
1727795010000|2024-10-01 15:03:30|4339.4|4333.4|4340.4|4334.4|4340.5|4334.5|4339.4|4333.4|4
1727795020000|2024-10-01 15:03:40|4340|4334|4337.9|4331.9|4340|4334|4337.5|4331.5|20
1727795030000|2024-10-01 15:03:50|4338.4|4332.4|4337.4|4331.4|4338.4|4332.4|4337|4331|77
1727795040000|2024-10-01 15:04:00|4337.7|4331.7|4337.4|4331.4|4338.9|4332.9|4337.4|4331.4|21
1727795050000|2024-10-01 15:04:10|4337.9|4331.9|4337.2|4331.2|4337.9|4331.9|4336|4330|62
1727795060000|2024-10-01 15:04:20|4337.5|4331.5|4337|4331|4337.5|4331.5|4336.2|4330.2|16
1727795070000|2024-10-01 15:04:30|4336.7|4330.7|4335.2|4329.2|4336.7|4330.7|4335|4329|11
1727795080000|2024-10-01 15:04:40|4334.7|4328.7|4334.5|4328.5|4335.7|4329.7|4334.2|4328.2|10
1727795090000|2024-10-01 15:04:50|4334|4328|4334|4328|4334.7|4328.7|4333.7|4327.7|11
1727795100000|2024-10-01 15:05:00|4333.7|4327.7|4335.7|4329.7|4336.7|4330.7|4333.7|4327.7|25
1727795110000|2024-10-01 15:05:10|4336.4|4330.4|4338|4332|4338|4332|4336.4|4330.4|9
1727795120000|2024-10-01 15:05:20|4337.7|4331.7|4337.5|4331.5|4338|4332|4337.5|4331.5|5
1727795130000|2024-10-01 15:05:30|4338|4332|4338.9|4332.9|4340.9|4334.9|4337.5|4331.5|16
1727795140000|2024-10-01 15:05:40|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.2|4332.2|11
1727795150000|2024-10-01 15:05:50|4339|4333|4338.4|4332.4|4339|4333|4338.2|4332.2|14
1727795160000|2024-10-01 15:06:00|4336.9|4330.9|4332.4|4326.4|4336.9|4330.9|4332.2|4326.2|68
1727795170000|2024-10-01 15:06:10|4333.4|4327.4|4334.7|4328.7|4336.4|4330.4|4333.4|4327.4|30
1727795180000|2024-10-01 15:06:20|4334.9|4328.9|4334.7|4328.7|4335.7|4329.7|4334.2|4328.2|1
1727795190000|2024-10-01 15:06:30|4334.9|4328.9|4333.4|4327.4|4335.4|4329.4|4333.2|4327.2|14
1727795200000|2024-10-01 15:06:40|4333.7|4327.7|4333.7|4327.7|4334.4|4328.4|4332.4|4326.4|7
1727795210000|2024-10-01 15:06:50|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4333.4|4327.4|5
1727795220000|2024-10-01 15:07:00|4334.2|4328.2|4336.7|4330.7|4337|4331|4334.2|4328.2|21
1727795230000|2024-10-01 15:07:10|4336.4|4330.4|4337.7|4331.7|4338.4|4332.4|4336.2|4330.2|14
1727795240000|2024-10-01 15:07:20|4338.2|4332.2|4340.3|4334.3|4340.8|4334.8|4337.7|4331.7|41
1727795250000|2024-10-01 15:07:30|4340.2|4334.2|4338.2|4332.2|4340.3|4334.3|4338.2|4332.2|9
1727795260000|2024-10-01 15:07:40|4338.3|4332.3|4340.3|4334.3|4340.3|4334.3|4338.3|4332.3|3
1727795270000|2024-10-01 15:07:50|4340.5|4334.5|4341.3|4335.3|4341.3|4335.3|4340.5|4334.5|9
1727795280000|2024-10-01 15:08:00|4341.7|4335.7|4341.3|4335.3|4342.8|4336.8|4341.2|4335.2|18
1727795290000|2024-10-01 15:08:10|4340.8|4334.8|4338.7|4332.7|4341.2|4335.2|4338.7|4332.7|7
1727795300000|2024-10-01 15:08:20|4339.2|4333.2|4338.3|4332.3|4339.7|4333.7|4338.2|4332.2|7
1727795310000|2024-10-01 15:08:30|4338.2|4332.2|4339.3|4333.3|4339.3|4333.3|4338.2|4332.2|7
1727795320000|2024-10-01 15:08:40|4339.7|4333.7|4340.2|4334.2|4340.7|4334.7|4339.3|4333.3|4
1727795330000|2024-10-01 15:08:50|4339.7|4333.7|4340.3|4334.3|4340.3|4334.3|4338.7|4332.7|9
1727795340000|2024-10-01 15:09:00|4340.5|4334.5|4343.2|4337.2|4344.2|4338.2|4340.5|4334.5|20
1727795350000|2024-10-01 15:09:10|4342.8|4336.8|4341.3|4335.3|4343.2|4337.2|4340.7|4334.7|12
1727795360000|2024-10-01 15:09:20|4342.2|4336.2|4340.3|4334.3|4343.2|4337.2|4340.3|4334.3|11
1727795370000|2024-10-01 15:09:30|4341.2|4335.2|4338.3|4332.3|4341.2|4335.2|4338.3|4332.3|49
1727795380000|2024-10-01 15:09:40|4338.8|4332.8|4340.3|4334.3|4340.3|4334.3|4338.8|4332.8|6
1727795390000|2024-10-01 15:09:50|4340.2|4334.2|4344.7|4338.7|4344.8|4338.8|4340.2|4334.2|87
1727795400000|2024-10-01 15:10:00|4344.3|4338.3|4343.7|4337.7|4344.3|4338.3|4343.7|4337.7|6
1727795410000|2024-10-01 15:10:10|4344.3|4338.3|4344|4338|4344.3|4338.3|4343.8|4337.8|13
1727795420000|2024-10-01 15:10:20|4343.2|4337.2|4343.8|4337.8|4344.3|4338.3|4342.8|4336.8|17
1727795430000|2024-10-01 15:10:30|4343.5|4337.5|4342.2|4336.2|4344.3|4338.3|4342.2|4336.2|10
1727795440000|2024-10-01 15:10:40|4342.3|4336.3|4341.3|4335.3|4343.3|4337.3|4341.2|4335.2|10
1727795450000|2024-10-01 15:10:50|4341.2|4335.2|4340.8|4334.8|4341.3|4335.3|4340.2|4334.2|9
1727795460000|2024-10-01 15:11:00|4340.3|4334.3|4340.2|4334.2|4340.3|4334.3|4340.2|4334.2|10
1727795470000|2024-10-01 15:11:10|4340.3|4334.3|4341.3|4335.3|4341.3|4335.3|4340.2|4334.2|7
1727795480000|2024-10-01 15:11:20|4342.2|4336.2|4342.2|4336.2|4342.3|4336.3|4342.2|4336.2|1
1727795490000|2024-10-01 15:11:30|4341.8|4335.8|4341.2|4335.2|4341.8|4335.8|4340.3|4334.3|13
1727795500000|2024-10-01 15:11:40|4341.3|4335.3|4338.8|4332.8|4341.3|4335.3|4338.8|4332.8|25
1727795510000|2024-10-01 15:11:50|4338.5|4332.5|4336.8|4330.8|4339.2|4333.2|4336.3|4330.3|13
1727795520000|2024-10-01 15:12:00|4336.5|4330.5|4338.8|4332.8|4339|4333|4336.5|4330.5|18
1727795530000|2024-10-01 15:12:10|4339|4333|4338.3|4332.3|4339|4333|4337.8|4331.8|4
1727795540000|2024-10-01 15:12:20|4338|4332|4338.3|4332.3|4338.5|4332.5|4338|4332|3
1727795550000|2024-10-01 15:12:30|4339|4333|4341.8|4335.8|4342|4336|4339|4333|11
1727795560000|2024-10-01 15:12:40|4342|4336|4345.3|4339.3|4345.3|4339.3|4341.5|4335.5|1
1727795570000|2024-10-01 15:12:50|4346|4340|4344.7|4338.7|4346|4340|4344.3|4338.3|20
1727795580000|2024-10-01 15:13:00|4345.3|4339.3|4345.2|4339.2|4346.7|4340.7|4345.2|4339.2|4
1727795590000|2024-10-01 15:13:10|4345.3|4339.3|4342.5|4336.5|4345.7|4339.7|4342.5|4336.5|37
1727795600000|2024-10-01 15:13:20|4342.3|4336.3|4339.8|4333.8|4342.3|4336.3|4339.7|4333.7|15
1727795610000|2024-10-01 15:13:30|4340|4334|4337.3|4331.3|4340|4334|4337.3|4331.3|27
1727795620000|2024-10-01 15:13:40|4337.5|4331.5|4339.3|4333.3|4339.3|4333.3|4337.3|4331.3|14
1727795630000|2024-10-01 15:13:50|4339.8|4333.8|4340.3|4334.3|4340.8|4334.8|4339.3|4333.3|7
1727795640000|2024-10-01 15:14:00|4340.2|4334.2|4342.2|4336.2|4342.3|4336.3|4340.2|4334.2|8
1727795650000|2024-10-01 15:14:10|4341.2|4335.2|4339.7|4333.7|4341.2|4335.2|4339.7|4333.7|5
1727795660000|2024-10-01 15:14:20|4340.2|4334.2|4341.7|4335.7|4342.2|4336.2|4339.7|4333.7|16
1727795670000|2024-10-01 15:14:30|4341.8|4335.8|4343.3|4337.3|4343.3|4337.3|4341.7|4335.7|4
1727795680000|2024-10-01 15:14:40|4343|4337|4342.3|4336.3|4343.7|4337.7|4342.3|4336.3|18
1727795690000|2024-10-01 15:14:50|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4341.8|4335.8|12
1727795700000|2024-10-01 15:15:00|4343.3|4337.3|4344.3|4338.3|4344.3|4338.3|4343.2|4337.2|6
1727795710000|2024-10-01 15:15:10|4344.5|4338.5|4343.3|4337.3|4345.5|4339.5|4342.7|4336.7|48
1727795720000|2024-10-01 15:15:20|4343|4337|4346.7|4340.7|4346.7|4340.7|4342.8|4336.8|29
1727795730000|2024-10-01 15:15:30|4346.2|4340.2|4346.2|4340.2|4346.3|4340.3|4345.3|4339.3|25
1727795740000|2024-10-01 15:15:40|4346.3|4340.3|4346.3|4340.3|4347.3|4341.3|4346.3|4340.3|11
1727795750000|2024-10-01 15:15:50|4346.2|4340.2|4345.3|4339.3|4346.3|4340.3|4345.3|4339.3|5
1727795760000|2024-10-01 15:16:00|4343|4337|4344.3|4338.3|4344.3|4338.3|4342.8|4336.8|29
1727795770000|2024-10-01 15:16:10|4343.5|4337.5|4342.3|4336.3|4343.5|4337.5|4342.3|4336.3|14
1727795780000|2024-10-01 15:16:20|4342.5|4336.5|4341.5|4335.5|4342.8|4336.8|4341.5|4335.5|9
1727795790000|2024-10-01 15:16:30|4341.3|4335.3|4340|4334|4341.3|4335.3|4339.5|4333.5|37
1727795800000|2024-10-01 15:16:40|4340.3|4334.3|4342.3|4336.3|4342.3|4336.3|4338.3|4332.3|56
1727795810000|2024-10-01 15:16:50|4343.3|4337.3|4344.3|4338.3|4344.7|4338.7|4343.3|4337.3|4
1727795820000|2024-10-01 15:17:00|4344.7|4338.7|4349.3|4343.3|4349.3|4343.3|4344.7|4338.7|12
1727795830000|2024-10-01 15:17:10|4349.8|4343.8|4348.3|4342.3|4349.8|4343.8|4346.5|4340.5|43
1727795840000|2024-10-01 15:17:20|4348.5|4342.5|4347.3|4341.3|4350.3|4344.3|4347.3|4341.3|63
1727795850000|2024-10-01 15:17:30|4348.2|4342.2|4347.3|4341.3|4348.3|4342.3|4347.3|4341.3|10
1727795860000|2024-10-01 15:17:40|4347.5|4341.5|4345|4339|4347.5|4341.5|4344.5|4338.5|89
1727795870000|2024-10-01 15:17:50|4344.7|4338.7|4345|4339|4345|4339|4344.5|4338.5|5
1727795880000|2024-10-01 15:18:00|4344.7|4338.7|4344.7|4338.7|4346|4340|4344.5|4338.5|21
1727795890000|2024-10-01 15:18:10|4344.2|4338.2|4343.7|4337.7|4344.2|4338.2|4342.5|4336.5|7
1727795900000|2024-10-01 15:18:20|4343.9|4337.9|4341.4|4335.4|4344.7|4338.7|4340.9|4334.9|13
1727795910000|2024-10-01 15:18:30|4341.9|4335.9|4340.4|4334.4|4341.9|4335.9|4339.9|4333.9|10
1727795920000|2024-10-01 15:18:40|4340.2|4334.2|4337.4|4331.4|4340.2|4334.2|4337.4|4331.4|4
1727795930000|2024-10-01 15:18:50|4337.6|4331.6|4337.9|4331.9|4338.9|4332.9|4337.6|4331.6|8
1727795940000|2024-10-01 15:19:00|4338.1|4332.1|4339.5|4333.5|4342|4336|4338.1|4332.1|17
1727795950000|2024-10-01 15:19:10|4339.7|4333.7|4339.5|4333.5|4339.7|4333.7|4339.5|4333.5|3
1727795960000|2024-10-01 15:19:20|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|1
1727795970000|2024-10-01 15:19:30|4338.5|4332.5|4336.7|4330.7|4339|4333|4336.7|4330.7|16
1727795980000|2024-10-01 15:19:40|4336.5|4330.5|4336.5|4330.5|4336.7|4330.7|4336.5|4330.5|0
1727795990000|2024-10-01 15:19:50|4335.7|4329.7|4333.7|4327.7|4335.7|4329.7|4333.7|4327.7|19
1727796000000|2024-10-01 15:20:00|4333.2|4327.2|4330|4324|4333.7|4327.7|4329.9|4323.9|26
1727796010000|2024-10-01 15:20:10|4329.7|4323.7|4330.2|4324.2|4330.7|4324.7|4329.1|4323.1|24
1727796020000|2024-10-01 15:20:20|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4328.5|4322.5|5
1727796030000|2024-10-01 15:20:30|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|13
1727796040000|2024-10-01 15:20:40|4328.2|4322.2|4329.2|4323.2|4329.2|4323.2|4327.9|4321.9|8
1727796050000|2024-10-01 15:20:50|4329.5|4323.5|4329.7|4323.7|4330.5|4324.5|4329.5|4323.5|4
1727796060000|2024-10-01 15:21:00|4329.5|4323.5|4326.2|4320.2|4330.2|4324.2|4326.2|4320.2|13
1727796070000|2024-10-01 15:21:10|4326.4|4320.4|4327.2|4321.2|4327.7|4321.7|4326.2|4320.2|8
1727796080000|2024-10-01 15:21:20|4327.1|4321.1|4325.7|4319.7|4327.7|4321.7|4325.7|4319.7|9
1727796090000|2024-10-01 15:21:30|4324.9|4318.9|4326.4|4320.4|4326.4|4320.4|4324.9|4318.9|10
1727796100000|2024-10-01 15:21:40|4326.7|4320.7|4327.2|4321.2|4327.5|4321.5|4326.4|4320.4|9
1727796110000|2024-10-01 15:21:50|4326.9|4320.9|4327.2|4321.2|4327.5|4321.5|4326.9|4320.9|2
1727796120000|2024-10-01 15:22:00|4326.9|4320.9|4325.7|4319.7|4326.9|4320.9|4324.7|4318.7|12
1727796130000|2024-10-01 15:22:10|4325.5|4319.5|4326.2|4320.2|4326.2|4320.2|4323.7|4317.7|17
1727796140000|2024-10-01 15:22:20|4326.4|4320.4|4328.2|4322.2|4329.9|4323.9|4326.4|4320.4|17
1727796150000|2024-10-01 15:22:30|4328.4|4322.4|4328.2|4322.2|4328.7|4322.7|4327.9|4321.9|4
1727796160000|2024-10-01 15:22:40|4328.4|4322.4|4331.5|4325.5|4331.5|4325.5|4328.4|4322.4|13
1727796170000|2024-10-01 15:22:50|4331.7|4325.7|4331.7|4325.7|4332.2|4326.2|4330.7|4324.7|8
1727796180000|2024-10-01 15:23:00|4331.5|4325.5|4331.5|4325.5|4332.5|4326.5|4331.5|4325.5|22
1727796190000|2024-10-01 15:23:10|4330.7|4324.7|4327.3|4321.3|4331.2|4325.2|4327.3|4321.3|10
1727796200000|2024-10-01 15:23:20|4327.5|4321.5|4327.7|4321.7|4329|4323|4327.2|4321.2|10
1727796210000|2024-10-01 15:23:30|4327.9|4321.9|4327|4321|4328.7|4322.7|4326.7|4320.7|10
1727796220000|2024-10-01 15:23:40|4327.2|4321.2|4324.9|4318.9|4327.2|4321.2|4324.6|4318.6|43
1727796230000|2024-10-01 15:23:50|4325.4|4319.4|4321.4|4315.4|4325.4|4319.4|4320.9|4314.9|23
1727796240000|2024-10-01 15:24:00|4322.4|4316.4|4323.2|4317.2|4324.7|4318.7|4321.9|4315.9|22
1727796250000|2024-10-01 15:24:10|4323|4317|4320.9|4314.9|4323|4317|4319.9|4313.9|17
1727796260000|2024-10-01 15:24:20|4321.4|4315.4|4319.9|4313.9|4321.4|4315.4|4319.9|4313.9|18
1727796270000|2024-10-01 15:24:30|4320.1|4314.1|4320.4|4314.4|4321.9|4315.9|4319.9|4313.9|34
1727796280000|2024-10-01 15:24:40|4320.1|4314.1|4320.6|4314.6|4321.1|4315.1|4319.4|4313.4|5
1727796290000|2024-10-01 15:24:50|4320.4|4314.4|4322.4|4316.4|4322.4|4316.4|4320.4|4314.4|11
1727796300000|2024-10-01 15:25:00|4322.1|4316.1|4323.1|4317.1|4323.4|4317.4|4321.6|4315.6|15
1727796310000|2024-10-01 15:25:10|4323.4|4317.4|4324.9|4318.9|4324.9|4318.9|4323.4|4317.4|8
1727796320000|2024-10-01 15:25:20|4325.1|4319.1|4325.4|4319.4|4326.1|4320.1|4324.9|4318.9|27
1727796330000|2024-10-01 15:25:30|4325.1|4319.1|4327.4|4321.4|4327.4|4321.4|4325.1|4319.1|5
1727796340000|2024-10-01 15:25:40|4327.1|4321.1|4325.4|4319.4|4327.1|4321.1|4325.4|4319.4|21
1727796350000|2024-10-01 15:25:50|4325.9|4319.9|4326.1|4320.1|4326.1|4320.1|4325.9|4319.9|3
1727796360000|2024-10-01 15:26:00|4326.4|4320.4|4325.9|4319.9|4327.9|4321.9|4325.4|4319.4|15
1727796370000|2024-10-01 15:26:10|4325.6|4319.6|4326.1|4320.1|4326.1|4320.1|4325.4|4319.4|1
1727796380000|2024-10-01 15:26:20|4326.4|4320.4|4323.9|4317.9|4326.4|4320.4|4323.9|4317.9|12
1727796390000|2024-10-01 15:26:30|4325.1|4319.1|4322.3|4316.3|4325.4|4319.4|4322.3|4316.3|12
1727796400000|2024-10-01 15:26:40|4322.6|4316.6|4323.1|4317.1|4323.3|4317.3|4322.3|4316.3|2
1727796410000|2024-10-01 15:26:50|4322.6|4316.6|4323.1|4317.1|4324.1|4318.1|4322.4|4316.4|14
1727796420000|2024-10-01 15:27:00|4323.4|4317.4|4324.4|4318.4|4325.1|4319.1|4323.4|4317.4|11
1727796430000|2024-10-01 15:27:10|4324.1|4318.1|4323.4|4317.4|4324.1|4318.1|4322.6|4316.6|4
1727796440000|2024-10-01 15:27:20|4322.4|4316.4|4321.1|4315.1|4322.6|4316.6|4321.1|4315.1|8
1727796450000|2024-10-01 15:27:30|4320.5|4314.5|4321.1|4315.1|4321.6|4315.6|4320.1|4314.1|7
1727796460000|2024-10-01 15:27:40|4321.4|4315.4|4320.4|4314.4|4321.4|4315.4|4319.4|4313.4|33
1727796470000|2024-10-01 15:27:50|4320.9|4314.9|4320.9|4314.9|4321.4|4315.4|4320.6|4314.6|5
1727796480000|2024-10-01 15:28:00|4321.1|4315.1|4321.1|4315.1|4321.9|4315.9|4320.4|4314.4|12
1727796490000|2024-10-01 15:28:10|4321.4|4315.4|4320.9|4314.9|4322.1|4316.1|4319.9|4313.9|6
1727796500000|2024-10-01 15:28:20|4320.4|4314.4|4322.1|4316.1|4322.1|4316.1|4320.4|4314.4|13
1727796510000|2024-10-01 15:28:30|4322.9|4316.9|4322.6|4316.6|4323.4|4317.4|4322.1|4316.1|9
1727796520000|2024-10-01 15:28:40|4322.4|4316.4|4323.1|4317.1|4323.4|4317.4|4322.1|4316.1|6
1727796530000|2024-10-01 15:28:50|4322.9|4316.9|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|3
1727796540000|2024-10-01 15:29:00|4323.4|4317.4|4324.9|4318.9|4326.1|4320.1|4323.4|4317.4|20
1727796550000|2024-10-01 15:29:10|4324.4|4318.4|4323.9|4317.9|4324.9|4318.9|4323.9|4317.9|12
1727796560000|2024-10-01 15:29:20|4324.1|4318.1|4326.1|4320.1|4327.1|4321.1|4323.9|4317.9|54
1727796570000|2024-10-01 15:29:30|4325.9|4319.9|4324.4|4318.4|4325.9|4319.9|4324.1|4318.1|9
1727796580000|2024-10-01 15:29:40|4324.1|4318.1|4324.9|4318.9|4325.4|4319.4|4324.1|4318.1|1
1727796590000|2024-10-01 15:29:50|4325.4|4319.4|4324.1|4318.1|4325.4|4319.4|4324.1|4318.1|12
1727796600000|2024-10-01 15:30:00|4324.4|4318.4|4325.9|4319.9|4326.1|4320.1|4324.4|4318.4|8
1727796610000|2024-10-01 15:30:10|4326.1|4320.1|4324.1|4318.1|4326.1|4320.1|4324.1|4318.1|22
1727796620000|2024-10-01 15:30:20|4323.9|4317.9|4327.1|4321.1|4327.4|4321.4|4323.9|4317.9|17
1727796630000|2024-10-01 15:30:30|4326.9|4320.9|4324.1|4318.1|4327.1|4321.1|4323.9|4317.9|24
1727796640000|2024-10-01 15:30:40|4323.9|4317.9|4324.9|4318.9|4325.4|4319.4|4323.9|4317.9|18
1727796650000|2024-10-01 15:30:50|4324.7|4318.7|4323.1|4317.1|4324.7|4318.7|4322.9|4316.9|35
1727796660000|2024-10-01 15:31:00|4323.3|4317.3|4323.9|4317.9|4325.4|4319.4|4323.1|4317.1|14
1727796670000|2024-10-01 15:31:10|4323.6|4317.6|4321.6|4315.6|4323.6|4317.6|4321.5|4315.5|18
1727796680000|2024-10-01 15:31:20|4321.8|4315.8|4320.9|4314.9|4321.9|4315.9|4320.6|4314.6|7
1727796690000|2024-10-01 15:31:30|4321.1|4315.1|4315.1|4309.1|4321.1|4315.1|4314.6|4308.6|89
1727796700000|2024-10-01 15:31:40|4314.9|4308.9|4315.9|4309.9|4316.1|4310.1|4312.5|4306.5|21
1727796710000|2024-10-01 15:31:50|4315.6|4309.6|4315.3|4309.3|4316.8|4310.8|4315.3|4309.3|16
1727796720000|2024-10-01 15:32:00|4316.1|4310.1|4320.1|4314.1|4321.1|4315.1|4316.1|4310.1|52
1727796730000|2024-10-01 15:32:10|4319.6|4313.6|4318.6|4312.6|4319.6|4313.6|4318.3|4312.3|54
1727796740000|2024-10-01 15:32:20|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.3|4311.3|16
1727796750000|2024-10-01 15:32:30|4317.7|4311.7|4318.6|4312.6|4319.1|4313.1|4317.1|4311.1|9
1727796760000|2024-10-01 15:32:40|4318.8|4312.8|4318.1|4312.1|4319.4|4313.4|4317.9|4311.9|33
1727796770000|2024-10-01 15:32:50|4318.4|4312.4|4316.6|4310.6|4318.4|4312.4|4316.4|4310.4|16
1727796780000|2024-10-01 15:33:00|4317.1|4311.1|4318.4|4312.4|4318.6|4312.6|4317.1|4311.1|59
1727796790000|2024-10-01 15:33:10|4318.1|4312.1|4316.1|4310.1|4318.8|4312.8|4316.1|4310.1|10
1727796800000|2024-10-01 15:33:20|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.4|4310.4|32
1727796810000|2024-10-01 15:33:30|4316.9|4310.9|4318.1|4312.1|4318.4|4312.4|4316.9|4310.9|2
1727796820000|2024-10-01 15:33:40|4319.1|4313.1|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|5
1727796830000|2024-10-01 15:33:50|4319.9|4313.9|4319.7|4313.7|4319.9|4313.9|4318.9|4312.9|10
1727796840000|2024-10-01 15:34:00|4319.9|4313.9|4322.9|4316.9|4324.4|4318.4|4319.9|4313.9|43
1727796850000|2024-10-01 15:34:10|4322.6|4316.6|4320.1|4314.1|4322.6|4316.6|4320.1|4314.1|22
1727796860000|2024-10-01 15:34:20|4319.9|4313.9|4318.9|4312.9|4319.9|4313.9|4318.8|4312.8|20
1727796870000|2024-10-01 15:34:30|4319.1|4313.1|4318.1|4312.1|4319.4|4313.4|4317.9|4311.9|10
1727796880000|2024-10-01 15:34:40|4317.9|4311.9|4317.1|4311.1|4317.9|4311.9|4317.1|4311.1|11
1727796890000|2024-10-01 15:34:50|4317.4|4311.4|4319.1|4313.1|4320.7|4314.7|4316.9|4310.9|60
1727796900000|2024-10-01 15:35:00|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|9
1727796910000|2024-10-01 15:35:10|4319.9|4313.9|4317.9|4311.9|4319.9|4313.9|4317.9|4311.9|12
1727796920000|2024-10-01 15:35:20|4318.4|4312.4|4318.1|4312.1|4318.9|4312.9|4317.9|4311.9|5
1727796930000|2024-10-01 15:35:30|4318.4|4312.4|4321.4|4315.4|4321.4|4315.4|4318.4|4312.4|23
1727796940000|2024-10-01 15:35:40|4321.9|4315.9|4321.9|4315.9|4322.1|4316.1|4321.1|4315.1|4
1727796950000|2024-10-01 15:35:50|4322.5|4316.5|4322.9|4316.9|4323.9|4317.9|4322.5|4316.5|45
1727796960000|2024-10-01 15:36:00|4323.2|4317.2|4319.9|4313.9|4323.4|4317.4|4318.9|4312.9|51
1727796970000|2024-10-01 15:36:10|4320.4|4314.4|4319.4|4313.4|4320.4|4314.4|4319.1|4313.1|12
1727796980000|2024-10-01 15:36:20|4318.9|4312.9|4319.9|4313.9|4320.1|4314.1|4318.9|4312.9|1
1727796990000|2024-10-01 15:36:30|4319.1|4313.1|4319.4|4313.4|4319.6|4313.6|4318.9|4312.9|6
1727797000000|2024-10-01 15:36:40|4318.9|4312.9|4318.4|4312.4|4318.9|4312.9|4318.1|4312.1|5
1727797010000|2024-10-01 15:36:50|4318.9|4312.9|4318.4|4312.4|4318.9|4312.9|4317.9|4311.9|5
1727797020000|2024-10-01 15:37:00|4318.9|4312.9|4320.9|4314.9|4321.1|4315.1|4318.9|4312.9|12
1727797030000|2024-10-01 15:37:10|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4319.9|4313.9|19
1727797040000|2024-10-01 15:37:20|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4318.9|4312.9|29
1727797050000|2024-10-01 15:37:30|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|3
1727797060000|2024-10-01 15:37:40|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4319.5|4313.5|8
1727797070000|2024-10-01 15:37:50|4319.7|4313.7|4319.9|4313.9|4320.7|4314.7|4319.7|4313.7|12
1727797080000|2024-10-01 15:38:00|4320.2|4314.2|4320.7|4314.7|4320.7|4314.7|4319.9|4313.9|4
1727797090000|2024-10-01 15:38:10|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|5
1727797100000|2024-10-01 15:38:20|4320.9|4314.9|4323.7|4317.7|4323.7|4317.7|4320.9|4314.9|64
1727797110000|2024-10-01 15:38:30|4323.5|4317.5|4322.9|4316.9|4323.7|4317.7|4322.9|4316.9|67
1727797120000|2024-10-01 15:38:40|4323.5|4317.5|4324|4318|4325.2|4319.2|4323.5|4317.5|19
1727797130000|2024-10-01 15:38:50|4323.7|4317.7|4323|4317|4324.5|4318.5|4323|4317|18
1727797140000|2024-10-01 15:39:00|4323.5|4317.5|4323.5|4317.5|4323.7|4317.7|4323.5|4317.5|4
1727797150000|2024-10-01 15:39:10|4323.7|4317.7|4329.7|4323.7|4329.7|4323.7|4323.5|4317.5|17
1727797160000|2024-10-01 15:39:20|4334.5|4328.5|4332.3|4326.3|4334.5|4328.5|4331.8|4325.8|82
1727797170000|2024-10-01 15:39:30|4331.5|4325.5|4334.3|4328.3|4334.3|4328.3|4331.3|4325.3|68
1727797180000|2024-10-01 15:39:40|4334.7|4328.7|4335.7|4329.7|4336.3|4330.3|4334.7|4328.7|6
1727797190000|2024-10-01 15:39:50|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4335.2|4329.2|11
1727797200000|2024-10-01 15:40:00|4336.7|4330.7|4336.2|4330.2|4339|4333|4336.2|4330.2|41
1727797210000|2024-10-01 15:40:10|4336|4330|4337|4331|4337|4331|4336|4330|11
1727797220000|2024-10-01 15:40:20|4337.3|4331.3|4336.5|4330.5|4338.5|4332.5|4336.3|4330.3|32
1727797230000|2024-10-01 15:40:30|4336.3|4330.3|4340|4334|4340.2|4334.2|4336.3|4330.3|56
1727797240000|2024-10-01 15:40:40|4340.3|4334.3|4339.3|4333.3|4340.8|4334.8|4339|4333|5
1727797250000|2024-10-01 15:40:50|4339|4333|4339.8|4333.8|4339.8|4333.8|4338|4332|10
1727797260000|2024-10-01 15:41:00|4340|4334|4343|4337|4343|4337|4340|4334|89
1727797270000|2024-10-01 15:41:10|4342.8|4336.8|4346.8|4340.8|4349|4343|4341.1|4335.1|50
1727797280000|2024-10-01 15:41:20|4346.6|4340.6|4345.3|4339.3|4346.8|4340.8|4345|4339|24
1727797290000|2024-10-01 15:41:30|4345.5|4339.5|4345.9|4339.9|4348.8|4342.8|4345.5|4339.5|26
1727797300000|2024-10-01 15:41:40|4345.6|4339.6|4344.9|4338.9|4346.4|4340.4|4344.6|4338.6|12
1727797310000|2024-10-01 15:41:50|4344.6|4338.6|4344.9|4338.9|4345.2|4339.2|4344.6|4338.6|12
1727797320000|2024-10-01 15:42:00|4344.6|4338.6|4342.6|4336.6|4344.6|4338.6|4342.6|4336.6|36
1727797330000|2024-10-01 15:42:10|4342.8|4336.8|4342.3|4336.3|4343.9|4337.9|4341.3|4335.3|23
1727797340000|2024-10-01 15:42:20|4342.1|4336.1|4341.3|4335.3|4342.1|4336.1|4341.1|4335.1|4
1727797350000|2024-10-01 15:42:30|4341.1|4335.1|4337.6|4331.6|4341.1|4335.1|4337.3|4331.3|115
1727797360000|2024-10-01 15:42:40|4337.8|4331.8|4337|4331|4339.3|4333.3|4337|4331|64
1727797370000|2024-10-01 15:42:50|4336|4330|4336.7|4330.7|4337|4331|4335.5|4329.5|13
1727797380000|2024-10-01 15:43:00|4337|4331|4337|4331|4337.5|4331.5|4336.5|4330.5|30
1727797390000|2024-10-01 15:43:10|4337.2|4331.2|4335.7|4329.7|4337.8|4331.8|4335.3|4329.3|13
1727797400000|2024-10-01 15:43:20|4336|4330|4337.5|4331.5|4337.7|4331.7|4335|4329|8
1727797410000|2024-10-01 15:43:30|4337.8|4331.8|4336.8|4330.8|4337.8|4331.8|4336.8|4330.8|3
1727797420000|2024-10-01 15:43:40|4337|4331|4336.8|4330.8|4337.5|4331.5|4336.8|4330.8|6
1727797430000|2024-10-01 15:43:50|4337|4331|4337.5|4331.5|4337.8|4331.8|4335.8|4329.8|11
1727797440000|2024-10-01 15:44:00|4338|4332|4337|4331|4338.8|4332.8|4336.5|4330.5|8
1727797450000|2024-10-01 15:44:10|4336.7|4330.7|4338.5|4332.5|4338.5|4332.5|4336.7|4330.7|4
1727797460000|2024-10-01 15:44:20|4338.8|4332.8|4340.8|4334.8|4340.8|4334.8|4338.8|4332.8|4
1727797470000|2024-10-01 15:44:30|4341|4335|4341|4335|4342|4336|4341|4335|4
1727797480000|2024-10-01 15:44:40|4341.3|4335.3|4340.5|4334.5|4341.3|4335.3|4339.8|4333.8|8
1727797490000|2024-10-01 15:44:50|4340.7|4334.7|4345|4339|4345.3|4339.3|4340.7|4334.7|14
1727797500000|2024-10-01 15:45:00|4344.8|4338.8|4346.3|4340.3|4346.8|4340.8|4344.8|4338.8|12
1727797510000|2024-10-01 15:45:10|4345.8|4339.8|4346.3|4340.3|4346.3|4340.3|4345.8|4339.8|6
1727797520000|2024-10-01 15:45:20|4346.6|4340.6|4347.8|4341.8|4349|4343|4346.6|4340.6|7
1727797530000|2024-10-01 15:45:30|4348.1|4342.1|4348.8|4342.8|4349|4343|4348.1|4342.1|0
1727797540000|2024-10-01 15:45:40|4348.2|4342.2|4346.7|4340.7|4348.8|4342.8|4346|4340|37
1727797550000|2024-10-01 15:45:50|4346.5|4340.5|4347|4341|4347|4341|4345.8|4339.8|5
1727797560000|2024-10-01 15:46:00|4347.5|4341.5|4345.3|4339.3|4347.5|4341.5|4343.8|4337.8|32
1727797570000|2024-10-01 15:46:10|4345.5|4339.5|4344|4338|4345.5|4339.5|4343.7|4337.7|17
1727797580000|2024-10-01 15:46:20|4345|4339|4346|4340|4347|4341|4345|4339|8
1727797590000|2024-10-01 15:46:30|4346.7|4340.7|4347.3|4341.3|4347.3|4341.3|4346.5|4340.5|2
1727797600000|2024-10-01 15:46:40|4347|4341|4346.8|4340.8|4347|4341|4346.8|4340.8|0
1727797610000|2024-10-01 15:46:50|4347|4341|4346.5|4340.5|4347|4341|4343.8|4337.8|30
1727797620000|2024-10-01 15:47:00|4346.8|4340.8|4345.2|4339.2|4347|4341|4344|4338|12
1727797630000|2024-10-01 15:47:10|4345.3|4339.3|4345.7|4339.7|4346.7|4340.7|4345.3|4339.3|13
1727797640000|2024-10-01 15:47:20|4345.5|4339.5|4345.5|4339.5|4346.5|4340.5|4345.2|4339.2|6
1727797650000|2024-10-01 15:47:30|4346|4340|4349|4343|4349|4343|4346|4340|9
1727797660000|2024-10-01 15:47:40|4349.3|4343.3|4348|4342|4351|4345|4348|4342|17
1727797670000|2024-10-01 15:47:50|4348.3|4342.3|4349|4343|4350|4344|4348.3|4342.3|12
1727797680000|2024-10-01 15:48:00|4350|4344|4349.7|4343.7|4351|4345|4349|4343|26
1727797690000|2024-10-01 15:48:10|4349.5|4343.5|4347.3|4341.3|4350|4344|4347.3|4341.3|14
1727797700000|2024-10-01 15:48:20|4347|4341|4344|4338|4347|4341|4344|4338|47
1727797710000|2024-10-01 15:48:30|4343.8|4337.8|4342|4336|4343.8|4337.8|4342|4336|30
1727797720000|2024-10-01 15:48:40|4344|4338|4344|4338|4344|4338|4344|4338|12
1727797730000|2024-10-01 15:48:50|||||||||2
1727797740000|2024-10-01 15:49:00|4343|4337|4342.5|4336.5|4343|4337|4342.5|4336.5|9
1727797750000|2024-10-01 15:49:10|4342.7|4336.7|4343.2|4337.2|4344|4338|4342.7|4336.7|7
1727797760000|2024-10-01 15:49:20|4343|4337|4342.7|4336.7|4343|4337|4341.5|4335.5|14
1727797770000|2024-10-01 15:49:30|4343|4337|4343.5|4337.5|4344.3|4338.3|4343|4337|6
1727797780000|2024-10-01 15:49:40|4343.7|4337.7|4342.3|4336.3|4343.7|4337.7|4342.3|4336.3|12
1727797790000|2024-10-01 15:49:50|4342.6|4336.6|4343.3|4337.3|4343.3|4337.3|4342.5|4336.5|6
1727797800000|2024-10-01 15:50:00|4343.8|4337.8|4346.3|4340.3|4347|4341|4343.8|4337.8|6
1727797810000|2024-10-01 15:50:10|4346.5|4340.5|4348.8|4342.8|4348.8|4342.8|4346.5|4340.5|88
1727797820000|2024-10-01 15:50:20|4348.3|4342.3|4347.8|4341.8|4348.8|4342.8|4347|4341|13
1727797830000|2024-10-01 15:50:30|4347.3|4341.3|4348|4342|4348.8|4342.8|4347|4341|26
1727797840000|2024-10-01 15:50:40|4347.3|4341.3|4348.3|4342.3|4348.3|4342.3|4347.3|4341.3|33
1727797850000|2024-10-01 15:50:50|4348|4342|4347|4341|4348|4342|4347|4341|7
1727797860000|2024-10-01 15:51:00|4346.2|4340.2|4347|4341|4347|4341|4346.2|4340.2|13
1727797870000|2024-10-01 15:51:10|4347.3|4341.3|4346|4340|4348|4342|4346|4340|9
1727797880000|2024-10-01 15:51:20|4346.3|4340.3|4347|4341|4347|4341|4346|4340|10
1727797890000|2024-10-01 15:51:30|4346.7|4340.7|4346.8|4340.8|4347.6|4341.6|4346.5|4340.5|8
1727797900000|2024-10-01 15:51:40|4347|4341|4345.8|4339.8|4347|4341|4345.8|4339.8|9
1727797910000|2024-10-01 15:51:50|4346|4340|4346|4340|4347|4341|4344.5|4338.5|42
1727797920000|2024-10-01 15:52:00|4346.7|4340.7|4346.5|4340.5|4347|4341|4345.8|4339.8|12
1727797930000|2024-10-01 15:52:10|4346.8|4340.8|4346.2|4340.2|4347|4341|4345.8|4339.8|2
1727797940000|2024-10-01 15:52:20|4346.5|4340.5|4346|4340|4346.5|4340.5|4345.8|4339.8|3
1727797950000|2024-10-01 15:52:30|4345.8|4339.8|4344.3|4338.3|4346|4340|4343.2|4337.2|20
1727797960000|2024-10-01 15:52:40|4344.8|4338.8|4343.2|4337.2|4345|4339|4343.2|4337.2|10
1727797970000|2024-10-01 15:52:50|4343.5|4337.5|4343.8|4337.8|4344.2|4338.2|4343.5|4337.5|1
1727797980000|2024-10-01 15:53:00|4344|4338|4340.2|4334.2|4345.2|4339.2|4340.2|4334.2|140
1727797990000|2024-10-01 15:53:10|4340.3|4334.3|4339.8|4333.8|4340.3|4334.3|4338.2|4332.2|32
1727798000000|2024-10-01 15:53:20|4340.2|4334.2|4341.2|4335.2|4341.2|4335.2|4340.2|4334.2|3
1727798010000|2024-10-01 15:53:30|4341.3|4335.3|4342.2|4336.2|4342.2|4336.2|4341.2|4335.2|15
1727798020000|2024-10-01 15:53:40|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.2|4336.2|0
1727798030000|2024-10-01 15:53:50|4342.5|4336.5|4342.3|4336.3|4343.2|4337.2|4342.2|4336.2|9
1727798040000|2024-10-01 15:54:00|4342.2|4336.2|4343.5|4337.5|4343.5|4337.5|4342.2|4336.2|4
1727798050000|2024-10-01 15:54:10|4344.3|4338.3|4345.3|4339.3|4345.3|4339.3|4344.3|4338.3|7
1727798060000|2024-10-01 15:54:20|4344.5|4338.5|4344.3|4338.3|4345.2|4339.2|4344.3|4338.3|5
1727798070000|2024-10-01 15:54:30|4344.7|4338.7|4345.3|4339.3|4346.3|4340.3|4344.7|4338.7|31
1727798080000|2024-10-01 15:54:40|4344.5|4338.5|4344.3|4338.3|4344.5|4338.5|4344.3|4338.3|7
1727798090000|2024-10-01 15:54:50|4344.8|4338.8|4343.5|4337.5|4345|4339|4343.5|4337.5|9
1727798100000|2024-10-01 15:55:00|4343.3|4337.3|4345.3|4339.3|4345.3|4339.3|4343.3|4337.3|5
1727798110000|2024-10-01 15:55:10|4345.5|4339.5|4346.3|4340.3|4346.8|4340.8|4345.5|4339.5|9
1727798120000|2024-10-01 15:55:20|4346.5|4340.5|4347.5|4341.5|4347.5|4341.5|4346.5|4340.5|5
1727798130000|2024-10-01 15:55:30|4347.3|4341.3|4345.8|4339.8|4347.3|4341.3|4345.5|4339.5|20
1727798140000|2024-10-01 15:55:40|4345.3|4339.3|4345.3|4339.3|4345.7|4339.7|4344.3|4338.3|9
1727798150000|2024-10-01 15:55:50|4345.2|4339.2|4347.2|4341.2|4347.3|4341.3|4345.2|4339.2|9
1727798160000|2024-10-01 15:56:00|4347.3|4341.3|4351.8|4345.8|4352.2|4346.2|4347.3|4341.3|44
1727798170000|2024-10-01 15:56:10|4351.7|4345.7|4352.2|4346.2|4352.3|4346.3|4351.7|4345.7|10
1727798180000|2024-10-01 15:56:20|4352|4346|4351.3|4345.3|4352.3|4346.3|4351.3|4345.3|17
1727798190000|2024-10-01 15:56:30|4351.7|4345.7|4351.3|4345.3|4352.3|4346.3|4350.7|4344.7|12
1727798200000|2024-10-01 15:56:40|4351.2|4345.2|4351.3|4345.3|4351.3|4345.3|4350.7|4344.7|6
1727798210000|2024-10-01 15:56:50|4351.2|4345.2|4351.3|4345.3|4351.3|4345.3|4351.2|4345.2|6
1727798220000|2024-10-01 15:57:00|4351.2|4345.2|4349.2|4343.2|4351.7|4345.7|4348.3|4342.3|23
1727798230000|2024-10-01 15:57:10|4349.3|4343.3|4351.3|4345.3|4351.3|4345.3|4349.2|4343.2|7
1727798240000|2024-10-01 15:57:20|4351.2|4345.2|4350.3|4344.3|4351.3|4345.3|4350.3|4344.3|8
1727798250000|2024-10-01 15:57:30|4350.2|4344.2|4350.3|4344.3|4350.3|4344.3|4350.2|4344.2|2
1727798260000|2024-10-01 15:57:40|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.2|4345.2|2
1727798270000|2024-10-01 15:57:50|4352.3|4346.3|4353.5|4347.5|4353.5|4347.5|4352.3|4346.3|10
1727798280000|2024-10-01 15:58:00|4353.3|4347.3|4353.2|4347.2|4353.3|4347.3|4353.2|4347.2|1
1727798290000|2024-10-01 15:58:10|4352.2|4346.2|4350.7|4344.7|4352.2|4346.2|4350.2|4344.2|31
1727798300000|2024-10-01 15:58:20|4350.2|4344.2|4351.7|4345.7|4351.7|4345.7|4350.2|4344.2|4
1727798310000|2024-10-01 15:58:30|4351.3|4345.3|4353.2|4347.2|4353.2|4347.2|4351.3|4345.3|16
1727798320000|2024-10-01 15:58:40|4352.5|4346.5|4353.2|4347.2|4353.2|4347.2|4352.2|4346.2|11
1727798330000|2024-10-01 15:58:50|4353.3|4347.3|4354.2|4348.2|4354.2|4348.2|4353.2|4347.2|7
1727798340000|2024-10-01 15:59:00|4353.7|4347.7|4351.3|4345.3|4353.7|4347.7|4351.2|4345.2|11
1727798350000|2024-10-01 15:59:10|4351.2|4345.2|4348.8|4342.8|4351.3|4345.3|4348.2|4342.2|8
1727798360000|2024-10-01 15:59:20|4349.2|4343.2|4348.2|4342.2|4350.2|4344.2|4348|4342|32
1727798370000|2024-10-01 15:59:30|4348.3|4342.3|4349.2|4343.2|4349.2|4343.2|4348.2|4342.2|38
1727798380000|2024-10-01 15:59:40|4348.8|4342.8|4349.3|4343.3|4349.3|4343.3|4348.8|4342.8|3
1727798390000|2024-10-01 15:59:50|4349.7|4343.7|4351.8|4345.8|4352.5|4346.5|4349.7|4343.7|49
1727798400000|2024-10-01 16:00:00|4352.5|4346.5|4353.3|4347.3|4353.8|4347.8|4352.3|4346.3|16
1727798410000|2024-10-01 16:00:10|4353|4347|4355|4349|4355|4349|4353|4347|15
1727798420000|2024-10-01 16:00:20|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4354.8|4348.8|14
1727798430000|2024-10-01 16:00:30|4355.5|4349.5|4354.8|4348.8|4355.5|4349.5|4354.3|4348.3|19
1727798440000|2024-10-01 16:00:40|4354.3|4348.3|4355|4349|4355.6|4349.6|4354.3|4348.3|56
1727798450000|2024-10-01 16:00:50|4355.3|4349.3|4355|4349|4355.3|4349.3|4354.8|4348.8|1
1727798460000|2024-10-01 16:01:00|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|14
1727798470000|2024-10-01 16:01:10|4355|4349|4355|4349|4355|4349|4354.3|4348.3|5
1727798480000|2024-10-01 16:01:20|4354.8|4348.8|4354.3|4348.3|4354.8|4348.8|4354.3|4348.3|9
1727798490000|2024-10-01 16:01:30|4353.8|4347.8|4353.8|4347.8|4354|4348|4353.3|4347.3|4
1727798500000|2024-10-01 16:01:40|4354|4348|4355.3|4349.3|4355.3|4349.3|4353.8|4347.8|9
1727798510000|2024-10-01 16:01:50|4354.7|4348.7|4353.3|4347.3|4354.7|4348.7|4353|4347|29
1727798520000|2024-10-01 16:02:00|4353.5|4347.5|4353.3|4347.3|4353.6|4347.6|4352.8|4346.8|15
1727798530000|2024-10-01 16:02:10|4352.8|4346.8|4353.8|4347.8|4354|4348|4351.8|4345.8|14
1727798540000|2024-10-01 16:02:20|4353.2|4347.2|4352.3|4346.3|4353.2|4347.2|4352.3|4346.3|11
1727798550000|2024-10-01 16:02:30|4352.8|4346.8|4352|4346|4353|4347|4351.8|4345.8|2
1727798560000|2024-10-01 16:02:40|4352.3|4346.3|4352|4346|4352.3|4346.3|4351.8|4345.8|11
1727798570000|2024-10-01 16:02:50|4351.8|4345.8|4351.8|4345.8|4352|4346|4351.8|4345.8|1
1727798580000|2024-10-01 16:03:00|4351|4345|4350.3|4344.3|4351.3|4345.3|4350.3|4344.3|25
1727798590000|2024-10-01 16:03:10|4350.6|4344.6|4351|4345|4351|4345|4350.6|4344.6|0
1727798600000|2024-10-01 16:03:20|4350.2|4344.2|4349.5|4343.5|4350.2|4344.2|4349.2|4343.2|8
1727798610000|2024-10-01 16:03:30|4349.2|4343.2|4348.5|4342.5|4349.2|4343.2|4348.3|4342.3|27
1727798620000|2024-10-01 16:03:40|4349|4343|4349.7|4343.7|4350|4344|4349|4343|3
1727798630000|2024-10-01 16:03:50|4349.5|4343.5|4345.8|4339.8|4350|4344|4345.8|4339.8|13
1727798640000|2024-10-01 16:04:00|4346|4340|4348.5|4342.5|4348.5|4342.5|4346|4340|7
1727798650000|2024-10-01 16:04:10|4348|4342|4349|4343|4349|4343|4347.8|4341.8|2
1727798660000|2024-10-01 16:04:20|4349.3|4343.3|4349.3|4343.3|4349.5|4343.5|4349|4343|4
1727798670000|2024-10-01 16:04:30|4349.5|4343.5|4351.8|4345.8|4351.8|4345.8|4348.8|4342.8|19
1727798680000|2024-10-01 16:04:40|4351.3|4345.3|4350.8|4344.8|4351.3|4345.3|4350.3|4344.3|13
1727798690000|2024-10-01 16:04:50|4350.5|4344.5|4351.8|4345.8|4351.8|4345.8|4350|4344|6
1727798700000|2024-10-01 16:05:00|4353.3|4347.3|4353|4347|4353.8|4347.8|4352.8|4346.8|52
1727798710000|2024-10-01 16:05:10|4352.8|4346.8|4353.3|4347.3|4353.3|4347.3|4352.8|4346.8|3
1727798720000|2024-10-01 16:05:20|4352.8|4346.8|4352.8|4346.8|4353.3|4347.3|4352.8|4346.8|7
1727798730000|2024-10-01 16:05:30|4353|4347|4353.8|4347.8|4354|4348|4353|4347|12
1727798740000|2024-10-01 16:05:40|4354|4348|4353|4347|4354|4348|4352.8|4346.8|5
1727798750000|2024-10-01 16:05:50|4353.2|4347.2|4351.8|4345.8|4353.2|4347.2|4351.8|4345.8|21
1727798760000|2024-10-01 16:06:00|4352.3|4346.3|4351.3|4345.3|4352.3|4346.3|4350.8|4344.8|9
1727798770000|2024-10-01 16:06:10|4351|4345|4351|4345|4351.3|4345.3|4350.8|4344.8|1
1727798780000|2024-10-01 16:06:20|4349.8|4343.8|4349|4343|4349.8|4343.8|4349|4343|10
1727798790000|2024-10-01 16:06:30|4348.8|4342.8|4347.8|4341.8|4349.3|4343.3|4347.8|4341.8|4
1727798800000|2024-10-01 16:06:40|4347.6|4341.6|4347.3|4341.3|4347.6|4341.6|4346.3|4340.3|7
1727798810000|2024-10-01 16:06:50|4347.6|4341.6|4346.8|4340.8|4347.8|4341.8|4346.8|4340.8|3
1727798820000|2024-10-01 16:07:00|4347.1|4341.1|4345.8|4339.8|4347.3|4341.3|4345.3|4339.3|19
1727798830000|2024-10-01 16:07:10|4346|4340|4347.8|4341.8|4347.8|4341.8|4345.8|4339.8|42
1727798840000|2024-10-01 16:07:20|4346.8|4340.8|4346.8|4340.8|4347|4341|4346.8|4340.8|9
1727798850000|2024-10-01 16:07:30|4345.8|4339.8|4346|4340|4346|4340|4345|4339|63
1727798860000|2024-10-01 16:07:40|4345.8|4339.8|4346.8|4340.8|4346.8|4340.8|4344.8|4338.8|16
1727798870000|2024-10-01 16:07:50|4346.3|4340.3|4346.8|4340.8|4346.8|4340.8|4346.3|4340.3|1
1727798880000|2024-10-01 16:08:00|4346.6|4340.6|4344.8|4338.8|4346.8|4340.8|4344.3|4338.3|8
1727798890000|2024-10-01 16:08:10|4344.3|4338.3|4343.8|4337.8|4345|4339|4343.8|4337.8|2
1727798900000|2024-10-01 16:08:20|4344|4338|4343.3|4337.3|4344|4338|4342.8|4336.8|5
1727798910000|2024-10-01 16:08:30|4343.8|4337.8|4344.3|4338.3|4344.3|4338.3|4343.8|4337.8|2
1727798920000|2024-10-01 16:08:40|4344|4338|4345.3|4339.3|4345.3|4339.3|4342.8|4336.8|7
1727798930000|2024-10-01 16:08:50|4345.5|4339.5|4348|4342|4348|4342|4345.5|4339.5|4
1727798940000|2024-10-01 16:09:00|4348.5|4342.5|4348|4342|4349|4343|4347.8|4341.8|20
1727798950000|2024-10-01 16:09:10|4347.2|4341.2|4348|4342|4348|4342|4347.2|4341.2|83
1727798960000|2024-10-01 16:09:20|4348.2|4342.2|4349|4343|4349.5|4343.5|4348.2|4342.2|31
1727798970000|2024-10-01 16:09:30|4349.3|4343.3|4349.3|4343.3|4349.8|4343.8|4349.3|4343.3|5
1727798980000|2024-10-01 16:09:40|4349.6|4343.6|4348.5|4342.5|4350.3|4344.3|4348.3|4342.3|8
1727798990000|2024-10-01 16:09:50|4348.7|4342.7|4348.3|4342.3|4348.7|4342.7|4348|4342|9
1727799000000|2024-10-01 16:10:00|4348|4342|4347.3|4341.3|4348|4342|4345.8|4339.8|14
1727799010000|2024-10-01 16:10:10|4347.5|4341.5|4347.3|4341.3|4347.5|4341.5|4347.3|4341.3|0
1727799020000|2024-10-01 16:10:20|4347.5|4341.5|4346.3|4340.3|4347.5|4341.5|4345.8|4339.8|8
1727799030000|2024-10-01 16:10:30|4346.8|4340.8|4346|4340|4346.8|4340.8|4346|4340|4
1727799040000|2024-10-01 16:10:40|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|9
1727799050000|2024-10-01 16:10:50|4345.6|4339.6|4348|4342|4348|4342|4345.6|4339.6|10
1727799060000|2024-10-01 16:11:00|4349|4343|4348.8|4342.8|4349.3|4343.3|4348.3|4342.3|3
1727799070000|2024-10-01 16:11:10|4349.3|4343.3|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|3
1727799080000|2024-10-01 16:11:20|4349.2|4343.2|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|9
1727799090000|2024-10-01 16:11:30|4349|4343|4348.8|4342.8|4349|4343|4348.8|4342.8|0
1727799100000|2024-10-01 16:11:40|4349.5|4343.5|4349.8|4343.8|4350.8|4344.8|4349.5|4343.5|12
1727799110000|2024-10-01 16:11:50|4351|4345|4352|4346|4352|4346|4351|4345|12
1727799120000|2024-10-01 16:12:00|4351|4345|4350.8|4344.8|4351|4345|4350.8|4344.8|10
1727799130000|2024-10-01 16:12:10|4351|4345|4351|4345|4351|4345|4350.8|4344.8|54
1727799140000|2024-10-01 16:12:20|4352|4346|4353|4347|4353|4347|4352|4346|6
1727799150000|2024-10-01 16:12:30|||||||||2
1727799160000|2024-10-01 16:12:40|4353.2|4347.2|4354|4348|4354|4348|4353|4347|29
1727799170000|2024-10-01 16:12:50|4353.2|4347.2|4353|4347|4353.2|4347.2|4352|4346|18
1727799180000|2024-10-01 16:13:00|4353.5|4347.5|4356|4350|4356|4350|4353.5|4347.5|88
1727799190000|2024-10-01 16:13:10|4356.2|4350.2|4358|4352|4358|4352|4356.2|4350.2|27
1727799200000|2024-10-01 16:13:20|4358.2|4352.2|4357.5|4351.5|4359.8|4353.8|4357.5|4351.5|15
1727799210000|2024-10-01 16:13:30|4357.8|4351.8|4358.3|4352.3|4358.3|4352.3|4356.8|4350.8|24
1727799220000|2024-10-01 16:13:40|4357.5|4351.5|4357|4351|4358|4352|4356.8|4350.8|15
1727799230000|2024-10-01 16:13:50|4356.7|4350.7|4355.3|4349.3|4356.7|4350.7|4354.8|4348.8|6
1727799240000|2024-10-01 16:14:00|4355.8|4349.8|4358.3|4352.3|4358.3|4352.3|4355.8|4349.8|7
1727799250000|2024-10-01 16:14:10|4358.6|4352.6|4358.3|4352.3|4359.3|4353.3|4357.8|4351.8|11
1727799260000|2024-10-01 16:14:20|4358.1|4352.1|4358.7|4352.7|4359|4353|4357.8|4351.8|21
1727799270000|2024-10-01 16:14:30|4358.5|4352.5|4356.3|4350.3|4359.2|4353.2|4355.7|4349.7|31
1727799280000|2024-10-01 16:14:40|4355.5|4349.5|4357.5|4351.5|4357.8|4351.8|4355.5|4349.5|74
1727799290000|2024-10-01 16:14:50|4357|4351|4357.8|4351.8|4357.8|4351.8|4356.5|4350.5|19
1727799300000|2024-10-01 16:15:00|4358.3|4352.3|4362|4356|4362.8|4356.8|4358.3|4352.3|35
1727799310000|2024-10-01 16:15:10|4362.2|4356.2|4363|4357|4363|4357|4361.3|4355.3|7
1727799320000|2024-10-01 16:15:20|4362.8|4356.8|4359.8|4353.8|4363.8|4357.8|4359.8|4353.8|59
1727799330000|2024-10-01 16:15:30|4360|4354|4356.3|4350.3|4360|4354|4356.3|4350.3|48
1727799340000|2024-10-01 16:15:40|4356|4350|4356.3|4350.3|4356.3|4350.3|4354|4348|32
1727799350000|2024-10-01 16:15:50|4356.5|4350.5|4353.8|4347.8|4356.8|4350.8|4353.8|4347.8|46
1727799360000|2024-10-01 16:16:00|4354.3|4348.3|4353.3|4347.3|4354.3|4348.3|4352.8|4346.8|12
1727799370000|2024-10-01 16:16:10|4353.6|4347.6|4351.8|4345.8|4353.8|4347.8|4351.8|4345.8|4
1727799380000|2024-10-01 16:16:20|4352|4346|4352.3|4346.3|4352.8|4346.8|4351.8|4345.8|2
1727799390000|2024-10-01 16:16:30|4352.8|4346.8|4352.3|4346.3|4353|4347|4351.8|4345.8|7
1727799400000|2024-10-01 16:16:40|4353.3|4347.3|4349.6|4343.6|4353.3|4347.3|4349.3|4343.3|6
1727799410000|2024-10-01 16:16:50|4349.3|4343.3|4346.3|4340.3|4349.3|4343.3|4346.3|4340.3|24
1727799420000|2024-10-01 16:17:00|4346.8|4340.8|4347|4341|4347.3|4341.3|4346.8|4340.8|3
1727799430000|2024-10-01 16:17:10|4347.3|4341.3|4346.8|4340.8|4347.3|4341.3|4346.8|4340.8|5
1727799440000|2024-10-01 16:17:20|4347|4341|4346.8|4340.8|4347.3|4341.3|4346.8|4340.8|4
1727799450000|2024-10-01 16:17:30|4346.5|4340.5|4344.3|4338.3|4346.5|4340.5|4344|4338|23
1727799460000|2024-10-01 16:17:40|4344|4338|4344|4338|4344.8|4338.8|4344|4338|14
1727799470000|2024-10-01 16:17:50|4344.3|4338.3|4345.3|4339.3|4346.5|4340.5|4344.3|4338.3|18
1727799480000|2024-10-01 16:18:00|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|1
1727799490000|2024-10-01 16:18:10|4344.8|4338.8|4345.3|4339.3|4345.3|4339.3|4344.8|4338.8|8
1727799500000|2024-10-01 16:18:20|4345|4339|4343.8|4337.8|4345|4339|4342.3|4336.3|25
1727799510000|2024-10-01 16:18:30|4344.3|4338.3|4344|4338|4344.3|4338.3|4343.1|4337.1|5
1727799520000|2024-10-01 16:18:40|4343.5|4337.5|4342|4336|4343.5|4337.5|4341.8|4335.8|3
1727799530000|2024-10-01 16:18:50|4342.3|4336.3|4343.3|4337.3|4343.3|4337.3|4342.3|4336.3|6
1727799540000|2024-10-01 16:19:00|4343|4337|4344.3|4338.3|4344.6|4338.6|4343|4337|6
1727799550000|2024-10-01 16:19:10|4344.8|4338.8|4347.5|4341.5|4348.5|4342.5|4344.8|4338.8|17
1727799560000|2024-10-01 16:19:20|4348|4342|4347.3|4341.3|4348|4342|4347.3|4341.3|4
1727799570000|2024-10-01 16:19:30|||||||||5
1727799580000|2024-10-01 16:19:40|4346.8|4340.8|4347.5|4341.5|4347.8|4341.8|4346.8|4340.8|2
1727799590000|2024-10-01 16:19:50|4348|4342|4347.3|4341.3|4348.3|4342.3|4347|4341|15
1727799600000|2024-10-01 16:20:00|4347|4341|4346.8|4340.8|4347.6|4341.6|4346.3|4340.3|14
1727799610000|2024-10-01 16:20:10|4347.8|4341.8|4347.8|4341.8|4348|4342|4346.8|4340.8|6
1727799620000|2024-10-01 16:20:20|4348.3|4342.3|4346.8|4340.8|4348.3|4342.3|4346.8|4340.8|24
1727799630000|2024-10-01 16:20:30|4347.4|4341.4|4346.3|4340.3|4347.4|4341.4|4346.3|4340.3|13
1727799640000|2024-10-01 16:20:40|4345.8|4339.8|4343.3|4337.3|4345.8|4339.8|4343.3|4337.3|15
1727799650000|2024-10-01 16:20:50|4343|4337|4343|4337|4344.3|4338.3|4342.8|4336.8|6
1727799660000|2024-10-01 16:21:00|4343.3|4337.3|4345.3|4339.3|4345.3|4339.3|4343.3|4337.3|3
1727799670000|2024-10-01 16:21:10|4345|4339|4344.8|4338.8|4345.8|4339.8|4344.8|4338.8|2
1727799680000|2024-10-01 16:21:20|4345.1|4339.1|4345.3|4339.3|4345.8|4339.8|4345.1|4339.1|24
1727799700000|2024-10-01 16:21:40|4344.8|4338.8|4345.3|4339.3|4345.5|4339.5|4344.8|4338.8|1
1727799710000|2024-10-01 16:21:50|4344.8|4338.8|4342.5|4336.5|4345.8|4339.8|4342.5|4336.5|24
1727799720000|2024-10-01 16:22:00|4342.8|4336.8|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|1
1727799730000|2024-10-01 16:22:10|4342.8|4336.8|4342.8|4336.8|4343|4337|4342.8|4336.8|3
1727799740000|2024-10-01 16:22:20|4342.5|4336.5|4343|4337|4343.3|4337.3|4342.5|4336.5|5
1727799750000|2024-10-01 16:22:30|4342.8|4336.8|4341.3|4335.3|4342.8|4336.8|4341.3|4335.3|13
1727799760000|2024-10-01 16:22:40|4341.5|4335.5|4341.5|4335.5|4342.3|4336.3|4340.8|4334.8|10
1727799770000|2024-10-01 16:22:50|4341.3|4335.3|4341.3|4335.3|4341.8|4335.8|4341|4335|5
1727799780000|2024-10-01 16:23:00|4341|4335|4341.3|4335.3|4341.7|4335.7|4340.8|4334.8|7
1727799790000|2024-10-01 16:23:10|4341.5|4335.5|4340.8|4334.8|4342|4336|4340.3|4334.3|15
1727799800000|2024-10-01 16:23:20|4340.6|4334.6|4340.3|4334.3|4340.6|4334.6|4338.8|4332.8|9
1727799810000|2024-10-01 16:23:30|4340.8|4334.8|4340.3|4334.3|4340.8|4334.8|4340.3|4334.3|2
1727799820000|2024-10-01 16:23:40|4340.8|4334.8|4339|4333|4341.3|4335.3|4338.8|4332.8|6
1727799830000|2024-10-01 16:23:50|4338.8|4332.8|4338.8|4332.8|4339|4333|4338.8|4332.8|1
1727799840000|2024-10-01 16:24:00|4339.3|4333.3|4339.5|4333.5|4339.6|4333.6|4338.8|4332.8|4
1727799850000|2024-10-01 16:24:10|4339.8|4333.8|4340.3|4334.3|4340.3|4334.3|4339.8|4333.8|2
1727799860000|2024-10-01 16:24:20|4340.8|4334.8|4337|4331|4340.8|4334.8|4337|4331|12
1727799870000|2024-10-01 16:24:30|4337.3|4331.3|4337.5|4331.5|4338.3|4332.3|4337.3|4331.3|2
1727799880000|2024-10-01 16:24:40|4337.2|4331.2|4336.6|4330.6|4337.3|4331.3|4336.3|4330.3|5
1727799890000|2024-10-01 16:24:50|4337|4331|4334|4328|4337|4331|4332.3|4326.3|30
1727799900000|2024-10-01 16:25:00|4334.3|4328.3|4336.2|4330.2|4336.5|4330.5|4334.3|4328.3|24
1727799910000|2024-10-01 16:25:10|4336.5|4330.5|4337.3|4331.3|4337.3|4331.3|4336.5|4330.5|11
1727799920000|2024-10-01 16:25:20|4337.5|4331.5|4338.3|4332.3|4339|4333|4337.5|4331.5|6
1727799930000|2024-10-01 16:25:30|4338.6|4332.6|4339|4333|4339|4333|4337.8|4331.8|10
1727799940000|2024-10-01 16:25:40|4338.8|4332.8|4339.8|4333.8|4339.8|4333.8|4338.8|4332.8|2
1727799950000|2024-10-01 16:25:50|4340.3|4334.3|4338.8|4332.8|4340.3|4334.3|4337.8|4331.8|28
1727799960000|2024-10-01 16:26:00|4338|4332|4341|4335|4341|4335|4338|4332|11
1727799970000|2024-10-01 16:26:10|4340.8|4334.8|4342|4336|4342.3|4336.3|4340|4334|8
1727799980000|2024-10-01 16:26:20|4342.5|4336.5|4342.3|4336.3|4342.8|4336.8|4342.3|4336.3|1
1727799990000|2024-10-01 16:26:30|4342.8|4336.8|4342.5|4336.5|4342.8|4336.8|4341.8|4335.8|3
1727800000000|2024-10-01 16:26:40|4342.8|4336.8|4343.3|4337.3|4343.5|4337.5|4342.3|4336.3|4
1727800010000|2024-10-01 16:26:50|4343.8|4337.8|4345.8|4339.8|4345.8|4339.8|4343.8|4337.8|4
1727800020000|2024-10-01 16:27:00|4346.3|4340.3|4346.8|4340.8|4347.8|4341.8|4345.8|4339.8|6
1727800030000|2024-10-01 16:27:10|4347|4341|4346|4340|4347.3|4341.3|4345.8|4339.8|3
1727800040000|2024-10-01 16:27:20|4345.8|4339.8|4347.8|4341.8|4347.8|4341.8|4345.8|4339.8|5
1727800050000|2024-10-01 16:27:30|4346.8|4340.8|4346|4340|4347.8|4341.8|4345.3|4339.3|19
1727800060000|2024-10-01 16:27:40|4345.3|4339.3|4344|4338|4346|4340|4344|4338|21
1727800070000|2024-10-01 16:27:50|4343.8|4337.8|4342|4336|4344|4338|4342|4336|7
1727800080000|2024-10-01 16:28:00|4342.3|4336.3|4344|4338|4344|4338|4342.3|4336.3|4
1727800090000|2024-10-01 16:28:10|4345|4339|4346.3|4340.3|4346.8|4340.8|4344.8|4338.8|24
1727800100000|2024-10-01 16:28:20|||||||||1
1727800110000|2024-10-01 16:28:30|4346.6|4340.6|4345|4339|4346.8|4340.8|4344.8|4338.8|6
1727800120000|2024-10-01 16:28:40|4345.3|4339.3|4345|4339|4345.3|4339.3|4345|4339|3
1727800130000|2024-10-01 16:28:50|4344.8|4338.8|4346|4340|4346|4340|4344.8|4338.8|1
1727800140000|2024-10-01 16:29:00|4346.3|4340.3|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|7
1727800150000|2024-10-01 16:29:10|4346|4340|4346|4340|4346|4340|4346|4340|23
1727800160000|2024-10-01 16:29:20|4345|4339|4345.5|4339.5|4346|4340|4345|4339|2
1727800170000|2024-10-01 16:29:30|4345.3|4339.3|4345.3|4339.3|4347|4341|4345.3|4339.3|20
1727800180000|2024-10-01 16:29:40|4345|4339|4345.8|4339.8|4346|4340|4345|4339|1
1727800190000|2024-10-01 16:29:50|4345.3|4339.3|4346.3|4340.3|4346.3|4340.3|4344.8|4338.8|18
1727800200000|2024-10-01 16:30:00|4346.6|4340.6|4346.3|4340.3|4347|4341|4345.8|4339.8|7
1727800210000|2024-10-01 16:30:10|4346|4340|4346.3|4340.3|4346.3|4340.3|4345.8|4339.8|3
1727800220000|2024-10-01 16:30:20|4346.6|4340.6|4347|4341|4347|4341|4345.8|4339.8|13
1727800230000|2024-10-01 16:30:30|4346.8|4340.8|4346.3|4340.3|4347|4341|4345.8|4339.8|5
1727800240000|2024-10-01 16:30:40|4346.5|4340.5|4347|4341|4347.5|4341.5|4346.5|4340.5|6
1727800250000|2024-10-01 16:30:50|4346.8|4340.8|4346|4340|4348|4342|4346|4340|8
1727800260000|2024-10-01 16:31:00|4346.2|4340.2|4346|4340|4346.5|4340.5|4346|4340|1
1727800270000|2024-10-01 16:31:10|4346.5|4340.5|4347|4341|4347|4341|4345.8|4339.8|16
1727800280000|2024-10-01 16:31:20|4347.2|4341.2|4346|4340|4347.5|4341.5|4345.8|4339.8|7
1727800290000|2024-10-01 16:31:30|4345.8|4339.8|4344.8|4338.8|4346|4340|4344|4338|17
1727800300000|2024-10-01 16:31:40|4344.5|4338.5|4340.8|4334.8|4344.8|4338.8|4340.8|4334.8|29
1727800310000|2024-10-01 16:31:50|4341|4335|4340.5|4334.5|4341|4335|4339.3|4333.3|13
1727800320000|2024-10-01 16:32:00|4340.2|4334.2|4340.5|4334.5|4340.5|4334.5|4340|4334|2
1727800330000|2024-10-01 16:32:10|4340.2|4334.2|4340.8|4334.8|4340.8|4334.8|4340|4334|6
1727800340000|2024-10-01 16:32:20|4339.8|4333.8|4340|4334|4340.3|4334.3|4339.8|4333.8|46
1727800350000|2024-10-01 16:32:30|4339.8|4333.8|4339.3|4333.3|4339.8|4333.8|4338.8|4332.8|38
1727800360000|2024-10-01 16:32:40|4339.8|4333.8|4343.8|4337.8|4343.8|4337.8|4339.8|4333.8|18
1727800370000|2024-10-01 16:32:50|4344|4338|4344.8|4338.8|4346.3|4340.3|4343.8|4337.8|17
1727800380000|2024-10-01 16:33:00|4345.3|4339.3|4346|4340|4346.8|4340.8|4345.3|4339.3|8
1727800390000|2024-10-01 16:33:10|4346.3|4340.3|4347.5|4341.5|4348|4342|4346.3|4340.3|9
1727800400000|2024-10-01 16:33:20|4347.2|4341.2|4346|4340|4347.5|4341.5|4346|4340|10
1727800410000|2024-10-01 16:33:30|4346.2|4340.2|4346.7|4340.7|4346.7|4340.7|4345.3|4339.3|17
1727800420000|2024-10-01 16:33:40|4347|4341|4349.8|4343.8|4350|4344|4347|4341|8
1727800430000|2024-10-01 16:33:50|4350|4344|4349.5|4343.5|4350|4344|4348.8|4342.8|1
1727800440000|2024-10-01 16:34:00|4349.2|4343.2|4346.8|4340.8|4349.8|4343.8|4345.7|4339.7|16
1727800450000|2024-10-01 16:34:10|4347.2|4341.2|4353.2|4347.2|4354.3|4348.3|4346.8|4340.8|61
1727800460000|2024-10-01 16:34:20|4352.5|4346.5|4353.2|4347.2|4353.8|4347.8|4352|4346|24
1727800470000|2024-10-01 16:34:30|4353.3|4347.3|4353.2|4347.2|4354.8|4348.8|4353.2|4347.2|31
1727800480000|2024-10-01 16:34:40|4353.3|4347.3|4354.5|4348.5|4354.5|4348.5|4352.2|4346.2|235
1727800490000|2024-10-01 16:34:50|4355.2|4349.2|4356.7|4350.7|4356.8|4350.8|4355.2|4349.2|9
1727800500000|2024-10-01 16:35:00|4355.7|4349.7|4356.5|4350.5|4357.2|4351.2|4355.7|4349.7|21
1727800510000|2024-10-01 16:35:10|4356.8|4350.8|4355.5|4349.5|4356.8|4350.8|4353.8|4347.8|24
1727800520000|2024-10-01 16:35:20|4355.8|4349.8|4355|4349|4356.8|4350.8|4354.3|4348.3|31
1727800530000|2024-10-01 16:35:30|4355.2|4349.2|4355|4349|4355.5|4349.5|4354.3|4348.3|13
1727800540000|2024-10-01 16:35:40|4355.3|4349.3|4354.3|4348.3|4355.8|4349.8|4354.3|4348.3|4
1727800550000|2024-10-01 16:35:50|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354|4348|3
1727800560000|2024-10-01 16:36:00|4354.5|4348.5|4354.3|4348.3|4355.8|4349.8|4354|4348|9
1727800570000|2024-10-01 16:36:10|4354|4348|4354|4348|4355|4349|4353.8|4347.8|5
1727800580000|2024-10-01 16:36:20|4353.8|4347.8|4352.3|4346.3|4354|4348|4351.8|4345.8|35
1727800590000|2024-10-01 16:36:30|4352|4346|4351.8|4345.8|4352|4346|4350.8|4344.8|33
1727800600000|2024-10-01 16:36:40|||||||||4
1727800610000|2024-10-01 16:36:50|4350.8|4344.8|4351.3|4345.3|4351.8|4345.8|4350.8|4344.8|5
1727800620000|2024-10-01 16:37:00|4351|4345|4354.8|4348.8|4356|4350|4349.8|4343.8|130
1727800630000|2024-10-01 16:37:10|4354.5|4348.5|4356.8|4350.8|4357.2|4351.2|4353.8|4347.8|125
1727800640000|2024-10-01 16:37:20|4356.3|4350.3|4355.3|4349.3|4356.8|4350.8|4355.3|4349.3|5
1727800650000|2024-10-01 16:37:30|4354.8|4348.8|4354.8|4348.8|4355|4349|4354.8|4348.8|1
1727800660000|2024-10-01 16:37:40|4355.8|4349.8|4356.8|4350.8|4356.8|4350.8|4355.8|4349.8|32
1727800670000|2024-10-01 16:37:50|4356.3|4350.3|4356|4350|4356.3|4350.3|4356|4350|3
1727800680000|2024-10-01 16:38:00|4355|4349|4355|4349|4355|4349|4354.8|4348.8|28
1727800690000|2024-10-01 16:38:10|4354.8|4348.8|4355|4349|4355|4349|4354.8|4348.8|2
1727800700000|2024-10-01 16:38:20|4354.8|4348.8|4353|4347|4355|4349|4352.3|4346.3|5
1727800710000|2024-10-01 16:38:30|4352.3|4346.3|4351|4345|4353|4347|4351|4345|5
1727800720000|2024-10-01 16:38:40|4350.3|4344.3|4350.3|4344.3|4351|4345|4350.3|4344.3|3
1727800730000|2024-10-01 16:38:50|4350.5|4344.5|4350|4344|4351|4345|4349.6|4343.6|7
1727800740000|2024-10-01 16:39:00|4350.6|4344.6|4352.1|4346.1|4353|4347|4350.6|4344.6|18
1727800750000|2024-10-01 16:39:10|4352|4346|4352|4346|4352.1|4346.1|4351.5|4345.5|0
1727800760000|2024-10-01 16:39:20|4353|4347|4354.6|4348.6|4354.6|4348.6|4352.5|4346.5|16
1727800770000|2024-10-01 16:39:30|4354.3|4348.3|4355|4349|4355|4349|4354.3|4348.3|2
1727800780000|2024-10-01 16:39:40|4355.6|4349.6|4356|4350|4357|4351|4355.5|4349.5|30
1727800790000|2024-10-01 16:39:50|4355.5|4349.5|4358.5|4352.5|4358.5|4352.5|4355.5|4349.5|8
1727800800000|2024-10-01 16:40:00|4358.8|4352.8|4358.3|4352.3|4360|4354|4357.5|4351.5|38
1727800810000|2024-10-01 16:40:10|4358.5|4352.5|4358.3|4352.3|4358.8|4352.8|4357|4351|16
1727800820000|2024-10-01 16:40:20|4358|4352|4357|4351|4358.3|4352.3|4356.8|4350.8|5
1727800830000|2024-10-01 16:40:30|4356.8|4350.8|4357.8|4351.8|4358|4352|4356.8|4350.8|6
1727800840000|2024-10-01 16:40:40|4358|4352|4359|4353|4359|4353|4358|4352|2
1727800850000|2024-10-01 16:40:50|4358.6|4352.6|4359.8|4353.8|4359.8|4353.8|4358.6|4352.6|5
1727800860000|2024-10-01 16:41:00|4359.3|4353.3|4358|4352|4359.3|4353.3|4357.8|4351.8|9
1727800870000|2024-10-01 16:41:10|4357.8|4351.8|4356.5|4350.5|4358|4352|4355|4349|36
1727800880000|2024-10-01 16:41:20|4356.8|4350.8|4355.5|4349.5|4356.8|4350.8|4355.3|4349.3|5
1727800890000|2024-10-01 16:41:30|4355.3|4349.3|4352.8|4346.8|4356|4350|4352.3|4346.3|17
1727800900000|2024-10-01 16:41:40|4353|4347|4352|4346|4353|4347|4351.8|4345.8|4
1727800910000|2024-10-01 16:41:50|4351|4345|4352|4346|4352|4346|4351|4345|51
1727800920000|2024-10-01 16:42:00|4352.1|4346.1|4350|4344|4352.6|4346.6|4350|4344|40
1727800930000|2024-10-01 16:42:10|4350.1|4344.1|4348.6|4342.6|4350.1|4344.1|4348.6|4342.6|17
1727800940000|2024-10-01 16:42:20|4349|4343|4349.5|4343.5|4349.5|4343.5|4347.3|4341.3|23
1727800950000|2024-10-01 16:42:30|4349.6|4343.6|4348|4342|4349.6|4343.6|4347.8|4341.8|13
1727800960000|2024-10-01 16:42:40|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348|4342|4
1727800970000|2024-10-01 16:42:50|4349.3|4343.3|4350.3|4344.3|4350.5|4344.5|4348.8|4342.8|2
1727800980000|2024-10-01 16:43:00|4350|4344|4351|4345|4351|4345|4349.6|4343.6|3
1727800990000|2024-10-01 16:43:10|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4351.3|4345.3|2
1727801000000|2024-10-01 16:43:20|4351|4345|4351|4345|4351|4345|4350.8|4344.8|3
1727801010000|2024-10-01 16:43:30|4350.8|4344.8|4353.5|4347.5|4353.5|4347.5|4350.8|4344.8|3
1727801020000|2024-10-01 16:43:40|4354.3|4348.3|4353.8|4347.8|4354.3|4348.3|4353.8|4347.8|0
1727801030000|2024-10-01 16:43:50|||||||||1
1727801040000|2024-10-01 16:44:00|4353|4347|4352|4346|4353|4347|4351.8|4345.8|8
1727801050000|2024-10-01 16:44:10|4351.8|4345.8|4353.6|4347.6|4353.6|4347.6|4351.8|4345.8|9
1727801060000|2024-10-01 16:44:20|4353.5|4347.5|4354|4348|4354.3|4348.3|4353.3|4347.3|4
1727801070000|2024-10-01 16:44:30|4353.8|4347.8|4359.3|4353.3|4359.3|4353.3|4352.8|4346.8|49
1727801080000|2024-10-01 16:44:40|4359.8|4353.8|4359.3|4353.3|4360|4354|4359.3|4353.3|20
1727801090000|2024-10-01 16:44:50|4359|4353|4356.3|4350.3|4359|4353|4356|4350|43
1727801100000|2024-10-01 16:45:00|4356|4350|4357.3|4351.3|4357.8|4351.8|4355.6|4349.6|13
1727801110000|2024-10-01 16:45:10|4357.6|4351.6|4361.8|4355.8|4361.8|4355.8|4357.6|4351.6|25
1727801120000|2024-10-01 16:45:20|4361|4355|4361.8|4355.8|4361.8|4355.8|4360.8|4354.8|30
1727801130000|2024-10-01 16:45:30|4361.6|4355.6|4361.8|4355.8|4361.8|4355.8|4361.6|4355.6|29
1727801140000|2024-10-01 16:45:40|4362.8|4356.8|4360.8|4354.8|4362.8|4356.8|4360.8|4354.8|16
1727801150000|2024-10-01 16:45:50|4362.8|4356.8|4362.6|4356.6|4363.4|4357.4|4362.3|4356.3|84
1727801160000|2024-10-01 16:46:00|4362.9|4356.9|4365.4|4359.4|4365.4|4359.4|4362.9|4356.9|24
1727801170000|2024-10-01 16:46:10|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|12
1727801180000|2024-10-01 16:46:20|4366.6|4360.6|4366.6|4360.6|4367.1|4361.1|4366.4|4360.4|8
1727801190000|2024-10-01 16:46:30|4366.4|4360.4|4365.9|4359.9|4366.6|4360.6|4365.4|4359.4|7
1727801200000|2024-10-01 16:46:40|4366.4|4360.4|4365.6|4359.6|4366.6|4360.6|4365.4|4359.4|4
1727801210000|2024-10-01 16:46:50|4365.4|4359.4|4365.6|4359.6|4365.6|4359.6|4365.4|4359.4|0
1727801220000|2024-10-01 16:47:00|4365.9|4359.9|4366.4|4360.4|4366.9|4360.9|4365.9|4359.9|5
1727801230000|2024-10-01 16:47:10|4366.6|4360.6|4367.6|4361.6|4367.6|4361.6|4366.4|4360.4|12
1727801240000|2024-10-01 16:47:20|4367.9|4361.9|4364.9|4358.9|4367.9|4361.9|4364.9|4358.9|13
1727801250000|2024-10-01 16:47:30|4364.4|4358.4|4362.6|4356.6|4364.6|4358.6|4362.6|4356.6|23
1727801260000|2024-10-01 16:47:40|4362.4|4356.4|4362.9|4356.9|4363.6|4357.6|4362.4|4356.4|9
1727801270000|2024-10-01 16:47:50|4363.2|4357.2|4362.9|4356.9|4363.6|4357.6|4362.9|4356.9|5
1727801280000|2024-10-01 16:48:00|4363.4|4357.4|4365.6|4359.6|4365.6|4359.6|4363.4|4357.4|9
1727801290000|2024-10-01 16:48:10|4365.4|4359.4|4366.4|4360.4|4366.4|4360.4|4365.4|4359.4|3
1727801300000|2024-10-01 16:48:20|4365.6|4359.6|4365.4|4359.4|4365.6|4359.6|4365.4|4359.4|11
1727801310000|2024-10-01 16:48:30|4365.8|4359.8|4366.6|4360.6|4366.6|4360.6|4365.8|4359.8|5
1727801320000|2024-10-01 16:48:40|4366.9|4360.9|4368.4|4362.4|4368.4|4362.4|4366.9|4360.9|10
1727801330000|2024-10-01 16:48:50|4368.1|4362.1|4368.4|4362.4|4368.4|4362.4|4367.6|4361.6|8
1727801340000|2024-10-01 16:49:00|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.3|4363.3|42
1727801350000|2024-10-01 16:49:10|4369.4|4363.4|4372.9|4366.9|4372.9|4366.9|4369.4|4363.4|31
1727801360000|2024-10-01 16:49:20|4373.4|4367.4|4374.6|4368.6|4377.1|4371.1|4372.1|4366.1|235
1727801370000|2024-10-01 16:49:30|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|29
1727801380000|2024-10-01 16:49:40|4373.6|4367.6|4373.4|4367.4|4373.9|4367.9|4373.4|4367.4|5
1727801390000|2024-10-01 16:49:50|4373.6|4367.6|4373.4|4367.4|4374.2|4368.2|4372.4|4366.4|46
1727801400000|2024-10-01 16:50:00|4373.6|4367.6|4373.4|4367.4|4373.9|4367.9|4372.6|4366.6|11
1727801410000|2024-10-01 16:50:10|4371.9|4365.9|4372.4|4366.4|4373.6|4367.6|4371.9|4365.9|33
1727801420000|2024-10-01 16:50:20|4371.9|4365.9|4375.6|4369.6|4375.6|4369.6|4371.9|4365.9|30
1727801430000|2024-10-01 16:50:30|4375.4|4369.4|4374.4|4368.4|4375.8|4369.8|4374.4|4368.4|13
1727801440000|2024-10-01 16:50:40|4375|4369|4375.6|4369.6|4375.6|4369.6|4375|4369|13
1727801450000|2024-10-01 16:50:50|4375.4|4369.4|4375.4|4369.4|4375.6|4369.6|4374.6|4368.6|20
1727801460000|2024-10-01 16:51:00|4375.6|4369.6|4374.4|4368.4|4375.6|4369.6|4374.4|4368.4|7
1727801470000|2024-10-01 16:51:10|4374.6|4368.6|4374.4|4368.4|4374.6|4368.6|4374.4|4368.4|1
1727801480000|2024-10-01 16:51:20|4374.1|4368.1|4372.6|4366.6|4374.1|4368.1|4371.6|4365.6|24
1727801490000|2024-10-01 16:51:30|4372.9|4366.9|4372.9|4366.9|4373.6|4367.6|4372.6|4366.6|7
1727801500000|2024-10-01 16:51:40|4372.6|4366.6|4374.4|4368.4|4374.6|4368.6|4372.6|4366.6|6
1727801510000|2024-10-01 16:51:50|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|12
1727801520000|2024-10-01 16:52:00|4374.6|4368.6|4375.4|4369.4|4375.4|4369.4|4374.2|4368.2|12
1727801530000|2024-10-01 16:52:10|4374.4|4368.4|4374.4|4368.4|4374.6|4368.6|4374.4|4368.4|1
1727801540000|2024-10-01 16:52:20|4374.6|4368.6|4376.4|4370.4|4376.6|4370.6|4374.4|4368.4|32
1727801550000|2024-10-01 16:52:30|4376.6|4370.6|4376.4|4370.4|4376.6|4370.6|4376.4|4370.4|5
1727801560000|2024-10-01 16:52:40|4375.6|4369.6|4375.4|4369.4|4375.6|4369.6|4375.4|4369.4|8
1727801570000|2024-10-01 16:52:50|4375.8|4369.8|4376.4|4370.4|4376.6|4370.6|4375.8|4369.8|14
1727801580000|2024-10-01 16:53:00|4376.6|4370.6|4378.9|4372.9|4378.9|4372.9|4376.6|4370.6|31
1727801590000|2024-10-01 16:53:10|4379.2|4373.2|4377.9|4371.9|4379.6|4373.6|4377.6|4371.6|19
1727801600000|2024-10-01 16:53:20|4377.4|4371.4|4377.6|4371.6|4377.6|4371.6|4377.4|4371.4|4
1727801610000|2024-10-01 16:53:30|4377.4|4371.4|4377.9|4371.9|4378.4|4372.4|4377.4|4371.4|9
1727801620000|2024-10-01 16:53:40|4377.6|4371.6|4377.6|4371.6|4378.9|4372.9|4377.1|4371.1|13
1727801630000|2024-10-01 16:53:50|4378.4|4372.4|4379.6|4373.6|4379.6|4373.6|4378.4|4372.4|14
1727801640000|2024-10-01 16:54:00|4379.4|4373.4|4381.6|4375.6|4381.6|4375.6|4379.4|4373.4|48
1727801650000|2024-10-01 16:54:10|4381.4|4375.4|4380.9|4374.9|4381.4|4375.4|4380.9|4374.9|18
1727801660000|2024-10-01 16:54:20|4381.4|4375.4|4381.4|4375.4|4381.6|4375.6|4380.6|4374.6|15
1727801670000|2024-10-01 16:54:30|4382.2|4376.2|4381.1|4375.1|4382.2|4376.2|4380.9|4374.9|9
1727801680000|2024-10-01 16:54:40|4380.9|4374.9|4381.4|4375.4|4381.4|4375.4|4380.6|4374.6|48
1727801690000|2024-10-01 16:54:50|4381.6|4375.6|4381.4|4375.4|4381.6|4375.6|4381.4|4375.4|35
1727801700000|2024-10-01 16:55:00|4381.6|4375.6|4382.6|4376.6|4382.9|4376.9|4381.6|4375.6|7
1727801710000|2024-10-01 16:55:10|4382.9|4376.9|4382.6|4376.6|4382.9|4376.9|4381.4|4375.4|19
1727801720000|2024-10-01 16:55:20|4383.6|4377.6|4383.6|4377.6|4383.9|4377.9|4383.1|4377.1|12
1727801730000|2024-10-01 16:55:30|4383.4|4377.4|4383.6|4377.6|4383.6|4377.6|4382.4|4376.4|8
1727801740000|2024-10-01 16:55:40|4384.2|4378.2|4385.4|4379.4|4385.6|4379.6|4384.2|4378.2|36
1727801750000|2024-10-01 16:55:50|4385.6|4379.6|4384.8|4378.8|4385.9|4379.9|4384.8|4378.8|7
1727801760000|2024-10-01 16:56:00|4384.6|4378.6|4385.6|4379.6|4385.6|4379.6|4384.4|4378.4|23
1727801770000|2024-10-01 16:56:10|4386.1|4380.1|4392.6|4386.6|4394.6|4388.6|4385.9|4379.9|81
1727801780000|2024-10-01 16:56:20|4392.4|4386.4|4391.6|4385.6|4392.6|4386.6|4391.4|4385.4|25
1727801790000|2024-10-01 16:56:30|4391.3|4385.3|4392.6|4386.6|4392.6|4386.6|4390.6|4384.6|44
1727801800000|2024-10-01 16:56:40|4394.6|4388.6|4395.6|4389.6|4395.6|4389.6|4393.6|4387.6|136
1727801810000|2024-10-01 16:56:50|4395.1|4389.1|4395.6|4389.6|4395.8|4389.8|4395.1|4389.1|72
1727801820000|2024-10-01 16:57:00|4395.4|4389.4|4394.8|4388.8|4395.6|4389.6|4394.1|4388.1|13
1727801830000|2024-10-01 16:57:10|4394.6|4388.6|4396.8|4390.8|4397.6|4391.6|4394.6|4388.6|26
1727801840000|2024-10-01 16:57:20|4397.1|4391.1|4397.9|4391.9|4397.9|4391.9|4396.5|4390.5|14
1727801850000|2024-10-01 16:57:30|4397.6|4391.6|4397.1|4391.1|4397.9|4391.9|4396.8|4390.8|17
1727801860000|2024-10-01 16:57:40|4397.4|4391.4|4398.6|4392.6|4399.6|4393.6|4397.4|4391.4|36
1727801870000|2024-10-01 16:57:50|4401.2|4395.2|4404.2|4398.2|4404.7|4398.7|4401.1|4395.1|45
1727801880000|2024-10-01 16:58:00|4403.9|4397.9|4403.9|4397.9|4405.4|4399.4|4403|4397|25
1727801890000|2024-10-01 16:58:10|4403.7|4397.7|4403.5|4397.5|4403.7|4397.7|4402|4396|127
1727801900000|2024-10-01 16:58:20|4403.2|4397.2|4405.2|4399.2|4405.2|4399.2|4403.2|4397.2|6
1727801910000|2024-10-01 16:58:30|4405|4399|4404.5|4398.5|4406|4400|4404.5|4398.5|20
1727801920000|2024-10-01 16:58:40|4404.2|4398.2|4404|4398|4405.5|4399.5|4404|4398|8
1727801930000|2024-10-01 16:58:50|4404.3|4398.3|4402.5|4396.5|4404.5|4398.5|4402|4396|26
1727801940000|2024-10-01 16:59:00|4402|4396|4404.5|4398.5|4406.7|4400.7|4402|4396|24
1727801950000|2024-10-01 16:59:10|4405.2|4399.2|4405|4399|4405.2|4399.2|4405|4399|0
1727801960000|2024-10-01 16:59:20|4405.2|4399.2|4403|4397|4405.2|4399.2|4403|4397|13
1727801970000|2024-10-01 16:59:30|4403.2|4397.2|4403.7|4397.7|4405.2|4399.2|4403|4397|43
1727801980000|2024-10-01 16:59:40|4403.4|4397.4|4401.7|4395.7|4404.2|4398.2|4401.2|4395.2|21
1727801990000|2024-10-01 16:59:50|4401.5|4395.5|4401.2|4395.2|4401.7|4395.7|4400.5|4394.5|6
1727802000000|2024-10-01 17:00:00|4402.2|4396.2|4401.2|4395.2|4402.2|4396.2|4401|4395|42
1727802010000|2024-10-01 17:00:10|4401.4|4395.4|4401.2|4395.2|4401.4|4395.4|4401.2|4395.2|27
1727802020000|2024-10-01 17:00:20|4401.4|4395.4|4404.2|4398.2|4404.2|4398.2|4401.2|4395.2|15
1727802030000|2024-10-01 17:00:30|4404|4398|4406.2|4400.2|4406.2|4400.2|4404|4398|33
1727802040000|2024-10-01 17:00:40|4407.2|4401.2|4405.2|4399.2|4407.2|4401.2|4404.9|4398.9|28
1727802050000|2024-10-01 17:00:50|4405|4399|4404.7|4398.7|4405.4|4399.4|4404.7|4398.7|5
1727802060000|2024-10-01 17:01:00|4404.4|4398.4|4401.5|4395.5|4404.4|4398.4|4401.5|4395.5|8
1727802070000|2024-10-01 17:01:10|4401.7|4395.7|4404.5|4398.5|4406.2|4400.2|4401.7|4395.7|50
1727802080000|2024-10-01 17:01:20|4405|4399|4402.5|4396.5|4405.2|4399.2|4402.5|4396.5|6
1727802090000|2024-10-01 17:01:30|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402.2|4396.2|4
1727802100000|2024-10-01 17:01:40|4402.8|4396.8|4404.5|4398.5|4404.5|4398.5|4402.7|4396.7|11
1727802110000|2024-10-01 17:01:50|4405|4399|4404.5|4398.5|4405|4399|4404.5|4398.5|3
1727802120000|2024-10-01 17:02:00|4404.8|4398.8|4403.5|4397.5|4404.8|4398.8|4403.5|4397.5|2
1727802130000|2024-10-01 17:02:10|4403.8|4397.8|4401.2|4395.2|4403.8|4397.8|4401.2|4395.2|15
1727802140000|2024-10-01 17:02:20|4401.5|4395.5|4401.8|4395.8|4402.2|4396.2|4401.5|4395.5|10
1727802150000|2024-10-01 17:02:30|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402.2|4396.2|4
1727802160000|2024-10-01 17:02:40|4403.2|4397.2|4401.5|4395.5|4403.2|4397.2|4401.5|4395.5|5
1727802170000|2024-10-01 17:02:50|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4401|4395|28
1727802180000|2024-10-01 17:03:00|4402.4|4396.4|4401.2|4395.2|4404|4398|4401.2|4395.2|27
1727802190000|2024-10-01 17:03:10|4401|4395|4401|4395|4401.4|4395.4|4401|4395|18
1727802200000|2024-10-01 17:03:20|4401.2|4395.2|4401.2|4395.2|4401.7|4395.7|4400|4394|13
1727802210000|2024-10-01 17:03:30|4400.6|4394.6|4400|4394|4400.6|4394.6|4400|4394|62
1727802220000|2024-10-01 17:03:40|4400.2|4394.2|4401.5|4395.5|4402.5|4396.5|4400|4394|25
1727802230000|2024-10-01 17:03:50|4401.7|4395.7|4401.2|4395.2|4402.2|4396.2|4401.2|4395.2|6
1727802240000|2024-10-01 17:04:00|4401.5|4395.5|4400.2|4394.2|4402.4|4396.4|4400.2|4394.2|18
1727802250000|2024-10-01 17:04:10|4400|4394|4400|4394|4400.4|4394.4|4400|4394|46
1727802260000|2024-10-01 17:04:20|4397.5|4391.5|4396|4390|4397.5|4391.5|4396|4390|29
1727802270000|2024-10-01 17:04:30|4396.2|4390.2|4395.2|4389.2|4397|4391|4395.2|4389.2|60
1727802280000|2024-10-01 17:04:40|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|7
1727802290000|2024-10-01 17:04:50|4392|4386|4394.4|4388.4|4394.4|4388.4|4392|4386|54
1727802300000|2024-10-01 17:05:00|4394.2|4388.2|4399.7|4393.7|4399.7|4393.7|4394|4388|18
1727802310000|2024-10-01 17:05:10|4399|4393|4398.5|4392.5|4399.7|4393.7|4398.5|4392.5|8
1727802320000|2024-10-01 17:05:20|4399.2|4393.2|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|5
1727802330000|2024-10-01 17:05:30|4401|4395|4401|4395|4401|4395|4400.8|4394.8|2
1727802340000|2024-10-01 17:05:40|4401.5|4395.5|4400.2|4394.2|4401.5|4395.5|4400|4394|21
1727802350000|2024-10-01 17:05:50|4400|4394|4399.2|4393.2|4400.2|4394.2|4398.5|4392.5|4
1727802360000|2024-10-01 17:06:00|4399|4393|4401|4395|4401|4395|4398.2|4392.2|19
1727802370000|2024-10-01 17:06:10|4401.2|4395.2|4401.8|4395.8|4403|4397|4401.2|4395.2|38
1727802380000|2024-10-01 17:06:20|4401.7|4395.7|4403.2|4397.2|4403.2|4397.2|4400.8|4394.8|66
1727802390000|2024-10-01 17:06:30|4403.4|4397.4|4404|4398|4404.5|4398.5|4403.4|4397.4|23
1727802400000|2024-10-01 17:06:40|4404.2|4398.2|4404.5|4398.5|4404.8|4398.8|4404.2|4398.2|18
1727802410000|2024-10-01 17:06:50|4404.9|4398.9|4402|4396|4405.2|4399.2|4402|4396|17
1727802420000|2024-10-01 17:07:00|4401.8|4395.8|4400|4394|4402.2|4396.2|4399.7|4393.7|37
1727802430000|2024-10-01 17:07:10|4399.7|4393.7|4407.2|4401.2|4407.5|4401.5|4399.7|4393.7|40
1727802440000|2024-10-01 17:07:20|4407|4401|4405.7|4399.7|4407|4401|4405.7|4399.7|14
1727802450000|2024-10-01 17:07:30|4405.5|4399.5|4403.2|4397.2|4405.5|4399.5|4403|4397|38
1727802460000|2024-10-01 17:07:40|4403.7|4397.7|4401.7|4395.7|4403.7|4397.7|4401.7|4395.7|11
1727802470000|2024-10-01 17:07:50|4401.4|4395.4|4402.2|4396.2|4402.2|4396.2|4401.2|4395.2|6
1727802480000|2024-10-01 17:08:00|4401.7|4395.7|4401.5|4395.5|4401.7|4395.7|4400.7|4394.7|6
1727802490000|2024-10-01 17:08:10|4401.7|4395.7|4402.2|4396.2|4402.2|4396.2|4401.5|4395.5|0
1727802500000|2024-10-01 17:08:20|4403|4397|4400.5|4394.5|4403.2|4397.2|4400.5|4394.5|10
1727802510000|2024-10-01 17:08:30|4400.2|4394.2|4401.2|4395.2|4401.7|4395.7|4400.2|4394.2|7
1727802520000|2024-10-01 17:08:40|4401|4395|4402.5|4396.5|4402.5|4396.5|4401|4395|6
1727802530000|2024-10-01 17:08:50|4402.2|4396.2|4403.2|4397.2|4403.2|4397.2|4402|4396|4
1727802540000|2024-10-01 17:09:00|4403.8|4397.8|4405|4399|4405.5|4399.5|4403.8|4397.8|8
1727802550000|2024-10-01 17:09:10|4404|4398|4403|4397|4404|4398|4402.5|4396.5|20
1727802560000|2024-10-01 17:09:20|4402.5|4396.5|4405.5|4399.5|4405.7|4399.7|4402.5|4396.5|19
1727802570000|2024-10-01 17:09:30|4406|4400|4404.7|4398.7|4406.2|4400.2|4404.7|4398.7|16
1727802580000|2024-10-01 17:09:40|4405|4399|4403.5|4397.5|4405|4399|4403.5|4397.5|7
1727802590000|2024-10-01 17:09:50|4403|4397|4400.5|4394.5|4403|4397|4399|4393|24
1727802600000|2024-10-01 17:10:00|4400.7|4394.7|4401.2|4395.2|4401.2|4395.2|4400.5|4394.5|3
1727802610000|2024-10-01 17:10:10|4401.7|4395.7|4399.2|4393.2|4402.2|4396.2|4399.2|4393.2|14
1727802620000|2024-10-01 17:10:20|4398.9|4392.9|4398.5|4392.5|4400.2|4394.2|4398.5|4392.5|7
1727802630000|2024-10-01 17:10:30|4398.2|4392.2|4398.5|4392.5|4398.7|4392.7|4397.9|4391.9|31
1727802640000|2024-10-01 17:10:40|4398.7|4392.7|4399.5|4393.5|4400.5|4394.5|4398.5|4392.5|105
1727802650000|2024-10-01 17:10:50|4399|4393|4399.5|4393.5|4399.5|4393.5|4398.2|4392.2|19
1727802660000|2024-10-01 17:11:00|4400|4394|4403.5|4397.5|4403.5|4397.5|4400|4394|19
1727802670000|2024-10-01 17:11:10|4404|4398|4408.3|4402.3|4408.5|4402.5|4404|4398|41
1727802680000|2024-10-01 17:11:20|4408.5|4402.5|4408.8|4402.8|4409|4403|4407.8|4401.8|56
1727802690000|2024-10-01 17:11:30|4408|4402|4408.8|4402.8|4408.8|4402.8|4406.9|4400.9|47
1727802700000|2024-10-01 17:11:40|4408.1|4402.1|4406.5|4400.5|4408.1|4402.1|4406.3|4400.3|4
1727802710000|2024-10-01 17:11:50|4406.2|4400.2|4405.8|4399.8|4406.2|4400.2|4405.8|4399.8|1
1727802720000|2024-10-01 17:12:00|4406.1|4400.1|4400.5|4394.5|4406.8|4400.8|4400.5|4394.5|49
1727802730000|2024-10-01 17:12:10|4401|4395|4400|4394|4401.2|4395.2|4400|4394|28
1727802740000|2024-10-01 17:12:20|4399|4393|4396.2|4390.2|4399.2|4393.2|4396.2|4390.2|12
1727802750000|2024-10-01 17:12:30|4396|4390|4396.4|4390.4|4397.4|4391.4|4395.5|4389.5|20
1727802760000|2024-10-01 17:12:40|4396.2|4390.2|4394.9|4388.9|4396.2|4390.2|4394.9|4388.9|7
1727802770000|2024-10-01 17:12:50|4395.2|4389.2|4394.2|4388.2|4395.4|4389.4|4394.2|4388.2|4
1727802780000|2024-10-01 17:13:00|4395.2|4389.2|4395.2|4389.2|4395.4|4389.4|4395.2|4389.2|9
1727802790000|2024-10-01 17:13:10|4395.4|4389.4|4398.5|4392.5|4400.2|4394.2|4394.7|4388.7|29
1727802800000|2024-10-01 17:13:20|4398.2|4392.2|4398.7|4392.7|4400.2|4394.2|4398.2|4392.2|12
1727802810000|2024-10-01 17:13:30|4398.5|4392.5|4397.2|4391.2|4400.5|4394.5|4396.8|4390.8|38
1727802820000|2024-10-01 17:13:40|4397|4391|4397.2|4391.2|4397.4|4391.4|4396.9|4390.9|8
1727802830000|2024-10-01 17:13:50|4397.6|4391.6|4397.2|4391.2|4397.7|4391.7|4397.2|4391.2|11
1727802840000|2024-10-01 17:14:00|4397.7|4391.7|4398.2|4392.2|4398.2|4392.2|4397.5|4391.5|8
1727802850000|2024-10-01 17:14:10|4398|4392|4399.2|4393.2|4399.2|4393.2|4398|4392|7
1727802860000|2024-10-01 17:14:20|4399|4393|4398.2|4392.2|4399.2|4393.2|4398.2|4392.2|21
1727802870000|2024-10-01 17:14:30|4398.4|4392.4|4398|4392|4399.2|4393.2|4398|4392|8
1727802880000|2024-10-01 17:14:40|4398.2|4392.2|4402.5|4396.5|4402.5|4396.5|4398.2|4392.2|33
1727802890000|2024-10-01 17:14:50|4398.2|4392.2|4400.7|4394.7|4401|4395|4398.2|4392.2|88
1727802900000|2024-10-01 17:15:00|4400.9|4394.9|4402.5|4396.5|4403|4397|4400.9|4394.9|19
1727802910000|2024-10-01 17:15:10|4402.2|4396.2|4402|4396|4403|4397|4402|4396|7
1727802920000|2024-10-01 17:15:20|4402.2|4396.2|4403.5|4397.5|4403.5|4397.5|4402|4396|8
1727802930000|2024-10-01 17:15:30|4404.2|4398.2|4404|4398|4405|4399|4403.5|4397.5|12
1727802940000|2024-10-01 17:15:40|4404.3|4398.3|4405.2|4399.2|4405.2|4399.2|4404|4398|3
1727802950000|2024-10-01 17:15:50|4404.8|4398.8|4405|4399|4405|4399|4404.5|4398.5|1
1727802960000|2024-10-01 17:16:00|4405.2|4399.2|4405.2|4399.2|4406|4400|4405.2|4399.2|8
1727802970000|2024-10-01 17:16:10|4405|4399|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|8
1727802980000|2024-10-01 17:16:20|4404.7|4398.7|4403.9|4397.9|4406.2|4400.2|4403.7|4397.7|14
1727802990000|2024-10-01 17:16:30|4404.2|4398.2|4403.2|4397.2|4404.2|4398.2|4403.2|4397.2|3
1727803000000|2024-10-01 17:16:40|4403.4|4397.4|4401.9|4395.9|4403.4|4397.4|4401.4|4395.4|18
1727803010000|2024-10-01 17:16:50|4402.2|4396.2|4401.4|4395.4|4402.2|4396.2|4400.9|4394.9|6
1727803020000|2024-10-01 17:17:00|4401.6|4395.6|4400.7|4394.7|4402.4|4396.4|4400.7|4394.7|18
1727803030000|2024-10-01 17:17:10|4400.9|4394.9|4402.2|4396.2|4402.2|4396.2|4400.9|4394.9|3
1727803040000|2024-10-01 17:17:20|4401.4|4395.4|4400.2|4394.2|4401.4|4395.4|4400.2|4394.2|8
1727803050000|2024-10-01 17:17:30|4399.9|4393.9|4398.4|4392.4|4399.9|4393.9|4398.2|4392.2|8
1727803060000|2024-10-01 17:17:40|4398.7|4392.7|4399.2|4393.2|4399.2|4393.2|4398.4|4392.4|6
1727803070000|2024-10-01 17:17:50|4398.9|4392.9|4398.9|4392.9|4399.2|4393.2|4398.9|4392.9|4
1727803080000|2024-10-01 17:18:00|4398.6|4392.6|4398.9|4392.9|4400.4|4394.4|4398.6|4392.6|9
1727803090000|2024-10-01 17:18:10|4399.2|4393.2|4397.2|4391.2|4399.2|4393.2|4397.2|4391.2|11
1727803100000|2024-10-01 17:18:20|4398.2|4392.2|4398.2|4392.2|4398.6|4392.6|4398.2|4392.2|6
1727803110000|2024-10-01 17:18:30|4399.2|4393.2|4399.2|4393.2|4399.9|4393.9|4399.2|4393.2|4
1727803130000|2024-10-01 17:18:50|||||||||1
1727803140000|2024-10-01 17:19:00|4398.4|4392.4|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|30
1727803150000|2024-10-01 17:19:10|4399.7|4393.7|4398.7|4392.7|4400.9|4394.9|4398.4|4392.4|20
1727803160000|2024-10-01 17:19:20|4399.2|4393.2|4398.4|4392.4|4399.2|4393.2|4398.4|4392.4|6
1727803170000|2024-10-01 17:19:30|4397.8|4391.8|4397.4|4391.4|4397.8|4391.8|4397.4|4391.4|4
1727803180000|2024-10-01 17:19:40|4397|4391|4396.4|4390.4|4397|4391|4396.2|4390.2|16
1727803190000|2024-10-01 17:19:50|4397.2|4391.2|4395.2|4389.2|4397.2|4391.2|4395.2|4389.2|24
1727803200000|2024-10-01 17:20:00|4394.5|4388.5|4393.4|4387.4|4394.5|4388.5|4393.4|4387.4|12
1727803210000|2024-10-01 17:20:10|4394|4388|4390.6|4384.6|4394.2|4388.2|4389.8|4383.8|92
1727803220000|2024-10-01 17:20:20|4391.1|4385.1|4392.9|4386.9|4392.9|4386.9|4391.1|4385.1|10
1727803230000|2024-10-01 17:20:30|4392.6|4386.6|4393.6|4387.6|4393.6|4387.6|4391.5|4385.5|31
1727803240000|2024-10-01 17:20:40|4394.4|4388.4|4393.6|4387.6|4394.6|4388.6|4393.4|4387.4|8
1727803250000|2024-10-01 17:20:50|4393.4|4387.4|4391.6|4385.6|4393.6|4387.6|4390.6|4384.6|8
1727803260000|2024-10-01 17:21:00|4391.4|4385.4|4392.1|4386.1|4392.1|4386.1|4391.4|4385.4|8
1727803270000|2024-10-01 17:21:10|4391.8|4385.8|4391.6|4385.6|4391.8|4385.8|4391.4|4385.4|17
1727803280000|2024-10-01 17:21:20|4391.8|4385.8|4391.6|4385.6|4391.8|4385.8|4390.6|4384.6|11
1727803290000|2024-10-01 17:21:30|4391.3|4385.3|4388.3|4382.3|4391.3|4385.3|4388.3|4382.3|41
1727803300000|2024-10-01 17:21:40|4387.9|4381.9|4388.6|4382.6|4388.6|4382.6|4386.4|4380.4|17
1727803310000|2024-10-01 17:21:50|4388.9|4382.9|4387.3|4381.3|4389.1|4383.1|4387.3|4381.3|34
1727803320000|2024-10-01 17:22:00|4387.6|4381.6|4388.6|4382.6|4389.1|4383.1|4387.3|4381.3|5
1727803330000|2024-10-01 17:22:10|4387.8|4381.8|4387.4|4381.4|4387.8|4381.8|4387.4|4381.4|6
1727803340000|2024-10-01 17:22:20|4387.7|4381.7|4389.6|4383.6|4389.6|4383.6|4387.6|4381.6|5
1727803350000|2024-10-01 17:22:30|4389.4|4383.4|4388.6|4382.6|4389.6|4383.6|4388.6|4382.6|138
1727803360000|2024-10-01 17:22:40|4388.4|4382.4|4388.6|4382.6|4388.6|4382.6|4388.4|4382.4|1
1727803370000|2024-10-01 17:22:50|4388.8|4382.8|4389.6|4383.6|4389.6|4383.6|4388.8|4382.8|1
1727803380000|2024-10-01 17:23:00|||||||||6
1727803390000|2024-10-01 17:23:10|4389.4|4383.4|4388.9|4382.9|4389.6|4383.6|4388.6|4382.6|10
1727803400000|2024-10-01 17:23:20|4388.6|4382.6|4388.9|4382.9|4389.1|4383.1|4388.6|4382.6|2
1727803410000|2024-10-01 17:23:30|4388.6|4382.6|4388.6|4382.6|4388.9|4382.9|4388.6|4382.6|3
1727803420000|2024-10-01 17:23:40|4389.4|4383.4|4388.6|4382.6|4389.6|4383.6|4388.6|4382.6|18
1727803430000|2024-10-01 17:23:50|4388.4|4382.4|4387.1|4381.1|4388.6|4382.6|4386.8|4380.8|5
1727803440000|2024-10-01 17:24:00|4386.7|4380.7|4385.6|4379.6|4386.7|4380.7|4385.1|4379.1|40
1727803450000|2024-10-01 17:24:10|4383.1|4377.1|4383.9|4377.9|4384.1|4378.1|4383.1|4377.1|83
1727803460000|2024-10-01 17:24:20|4384.6|4378.6|4383.1|4377.1|4384.6|4378.6|4381.8|4375.8|22
1727803470000|2024-10-01 17:24:30|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4382.6|4376.6|23
1727803480000|2024-10-01 17:24:40|4382.9|4376.9|4381.9|4375.9|4382.9|4376.9|4381.9|4375.9|5
1727803490000|2024-10-01 17:24:50|4381.4|4375.4|4382.9|4376.9|4383.4|4377.4|4381.4|4375.4|28
1727803500000|2024-10-01 17:25:00|4383.1|4377.1|4383.4|4377.4|4383.4|4377.4|4382.6|4376.6|6
1727803510000|2024-10-01 17:25:10|4383.1|4377.1|4382.4|4376.4|4383.1|4377.1|4381.9|4375.9|31
1727803520000|2024-10-01 17:25:20|4382.1|4376.1|4382.4|4376.4|4383.4|4377.4|4381.9|4375.9|9
1727803530000|2024-10-01 17:25:30|4382.6|4376.6|4382.4|4376.4|4382.6|4376.6|4382.4|4376.4|0
1727803540000|2024-10-01 17:25:40|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4381.6|4375.6|69
1727803550000|2024-10-01 17:25:50|4382.8|4376.8|4383.8|4377.8|4383.8|4377.8|4382.6|4376.6|19
1727803560000|2024-10-01 17:26:00|4386.3|4380.3|4387.6|4381.6|4387.6|4381.6|4386.3|4380.3|60
1727803570000|2024-10-01 17:26:10|4387.4|4381.4|4387.8|4381.8|4387.8|4381.8|4387.4|4381.4|1
1727803580000|2024-10-01 17:26:20|4387.6|4381.6|4387.6|4381.6|4388.6|4382.6|4387.6|4381.6|17
1727803590000|2024-10-01 17:26:30|4387.8|4381.8|4386.6|4380.6|4387.8|4381.8|4386.6|4380.6|8
1727803600000|2024-10-01 17:26:40|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|6
1727803610000|2024-10-01 17:26:50|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|1
1727803620000|2024-10-01 17:27:00|4387.6|4381.6|4387.4|4381.4|4387.6|4381.6|4387.4|4381.4|1
1727803630000|2024-10-01 17:27:10|4387.6|4381.6|4386.8|4380.8|4388.6|4382.6|4386.8|4380.8|41
1727803640000|2024-10-01 17:27:20|4386.4|4380.4|4386.6|4380.6|4387.4|4381.4|4386.4|4380.4|13
1727803650000|2024-10-01 17:27:30|4386.8|4380.8|4388.6|4382.6|4388.6|4382.6|4386.8|4380.8|6
1727803660000|2024-10-01 17:27:40|4388.4|4382.4|4388.6|4382.6|4388.6|4382.6|4388.4|4382.4|2
1727803670000|2024-10-01 17:27:50|4388.8|4382.8|4390.6|4384.6|4390.8|4384.8|4388.6|4382.6|12
1727803680000|2024-10-01 17:28:00|4389.6|4383.6|4388.6|4382.6|4389.6|4383.6|4388.4|4382.4|7
1727803690000|2024-10-01 17:28:10|4388.4|4382.4|4388.6|4382.6|4388.6|4382.6|4388.4|4382.4|2
1727803700000|2024-10-01 17:28:20|4388.4|4382.4|4387.8|4381.8|4388.8|4382.8|4387.8|4381.8|49
1727803710000|2024-10-01 17:28:30|4385.5|4379.5|4384.3|4378.3|4385.5|4379.5|4384.3|4378.3|30
1727803720000|2024-10-01 17:28:40|4385.1|4379.1|4385.3|4379.3|4385.3|4379.3|4385|4379|8
1727803730000|2024-10-01 17:28:50|4386.3|4380.3|4384.3|4378.3|4386.3|4380.3|4384.3|4378.3|9
1727803740000|2024-10-01 17:29:00|4383.7|4377.7|4381.3|4375.3|4383.7|4377.7|4381.3|4375.3|10
1727803750000|2024-10-01 17:29:10|4381.1|4375.1|4380.3|4374.3|4381.1|4375.1|4380.3|4374.3|14
1727803760000|2024-10-01 17:29:20|4380.1|4374.1|4381.1|4375.1|4381.3|4375.3|4380.1|4374.1|12
1727803770000|2024-10-01 17:29:30|4381.3|4375.3|4380.6|4374.6|4381.3|4375.3|4380.1|4374.1|14
1727803780000|2024-10-01 17:29:40|4380.3|4374.3|4378.3|4372.3|4380.3|4374.3|4377.3|4371.3|41
1727803790000|2024-10-01 17:29:50|4378|4372|4378.3|4372.3|4379.3|4373.3|4378|4372|26
1727803800000|2024-10-01 17:30:00|4378|4372|4377.5|4371.5|4378|4372|4377|4371|14
1727803810000|2024-10-01 17:30:10|4377.3|4371.3|4376.3|4370.3|4378.8|4372.8|4375.5|4369.5|51
1727803820000|2024-10-01 17:30:20|4376.6|4370.6|4379.1|4373.1|4379.1|4373.1|4376.6|4370.6|14
1727803830000|2024-10-01 17:30:30|4379.3|4373.3|4379.3|4373.3|4381.3|4375.3|4379.3|4373.3|20
1727803840000|2024-10-01 17:30:40|4379.5|4373.5|4382.1|4376.1|4382.1|4376.1|4379.3|4373.3|14
1727803850000|2024-10-01 17:30:50|4381.3|4375.3|4382|4376|4382|4376|4381.1|4375.1|61
1727803860000|2024-10-01 17:31:00|4382.1|4376.1|4387|4381|4387|4381|4382|4376|42
1727803870000|2024-10-01 17:31:10|4386.6|4380.6|4386.5|4380.5|4387|4381|4385|4379|42
1727803880000|2024-10-01 17:31:20|4386.6|4380.6|4385|4379|4387|4381|4385|4379|7
1727803890000|2024-10-01 17:31:30|4384.6|4378.6|4385.3|4379.3|4385.3|4379.3|4384|4378|25
1727803900000|2024-10-01 17:31:40|4384.8|4378.8|4384.8|4378.8|4385.3|4379.3|4383.8|4377.8|4
1727803910000|2024-10-01 17:31:50|4385.3|4379.3|4385.8|4379.8|4385.8|4379.8|4385.3|4379.3|2
1727803920000|2024-10-01 17:32:00|4386|4380|4386|4380|4387.3|4381.3|4386|4380|9
1727803930000|2024-10-01 17:32:10|4386.3|4380.3|4384.8|4378.8|4386.3|4380.3|4384.3|4378.3|13
1727803940000|2024-10-01 17:32:20|4385.4|4379.4|4386.8|4380.8|4386.8|4380.8|4385.3|4379.3|3
1727803950000|2024-10-01 17:32:30|4385.8|4379.8|4384.6|4378.6|4386.3|4380.3|4384.6|4378.6|34
1727803960000|2024-10-01 17:32:40|4384.3|4378.3|4382.8|4376.8|4384.3|4378.3|4382.6|4376.6|24
1727803970000|2024-10-01 17:32:50|4382.4|4376.4|4383.8|4377.8|4384.3|4378.3|4382.4|4376.4|13
1727803980000|2024-10-01 17:33:00|4382.8|4376.8|4379|4373|4382.8|4376.8|4376.1|4370.1|61
1727803990000|2024-10-01 17:33:10|4379.3|4373.3|4377.8|4371.8|4379.5|4373.5|4374.8|4368.8|35
1727804000000|2024-10-01 17:33:20|4378|4372|4379.1|4373.1|4380|4374|4378|4372|31
1727804010000|2024-10-01 17:33:30|4379|4373|4378.1|4372.1|4379|4373|4377.5|4371.5|12
1727804020000|2024-10-01 17:33:40|4378.5|4372.5|4371.6|4365.6|4378.5|4372.5|4371.1|4365.1|314
1727804030000|2024-10-01 17:33:50|4372|4366|4370.3|4364.3|4372.3|4366.3|4370.1|4364.1|56
1727804040000|2024-10-01 17:34:00|4369.3|4363.3|4369.6|4363.6|4370.3|4364.3|4366.6|4360.6|38
1727804050000|2024-10-01 17:34:10|4369.8|4363.8|4362.7|4356.7|4370.6|4364.6|4362.5|4356.5|70
1727804060000|2024-10-01 17:34:20|4363|4357|4356.2|4350.2|4365.7|4359.7|4355.9|4349.9|176
1727804070000|2024-10-01 17:34:30|4355.9|4349.9|4354.5|4348.5|4356.7|4350.7|4353.9|4347.9|111
1727804080000|2024-10-01 17:34:40|4354|4348|4354.4|4348.4|4356.4|4350.4|4354|4348|31
1727804090000|2024-10-01 17:34:50|4355.4|4349.4|4357|4351|4358.2|4352.2|4355.4|4349.4|50
1727804100000|2024-10-01 17:35:00|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4355.2|4349.2|8
1727804110000|2024-10-01 17:35:10|4357.5|4351.5|4356.7|4350.7|4358.2|4352.2|4356.7|4350.7|23
1727804120000|2024-10-01 17:35:20|4357.2|4351.2|4356.7|4350.7|4357.2|4351.2|4356.5|4350.5|14
1727804130000|2024-10-01 17:35:30|4356|4350|4352.9|4346.9|4356|4350|4352.9|4346.9|20
1727804140000|2024-10-01 17:35:40|4352.7|4346.7|4353.5|4347.5|4353.7|4347.7|4352.7|4346.7|5
1727804150000|2024-10-01 17:35:50|4354.5|4348.5|4358.3|4352.3|4358.6|4352.6|4354.5|4348.5|49
1727804160000|2024-10-01 17:36:00|4359.1|4353.1|4360.3|4354.3|4360.3|4354.3|4359.1|4353.1|13
1727804170000|2024-10-01 17:36:10|4358.3|4352.3|4354.5|4348.5|4358.3|4352.3|4354.5|4348.5|86
1727804180000|2024-10-01 17:36:20|4355.5|4349.5|4355.3|4349.3|4355.5|4349.5|4354|4348|10
1727804190000|2024-10-01 17:36:30|4353.7|4347.7|4354.3|4348.3|4354.5|4348.5|4353.7|4347.7|6
1727804200000|2024-10-01 17:36:40|4354.5|4348.5|4355|4349|4355|4349|4354.5|4348.5|1
1727804210000|2024-10-01 17:36:50|4355.2|4349.2|4356.3|4350.3|4357.5|4351.5|4355.2|4349.2|3
1727804220000|2024-10-01 17:37:00|4357|4351|4362.1|4356.1|4362.6|4356.6|4355.3|4349.3|134
1727804230000|2024-10-01 17:37:10|4361.6|4355.6|4362.1|4356.1|4362.3|4356.3|4360.8|4354.8|7
1727804240000|2024-10-01 17:37:20|4361.5|4355.5|4361.6|4355.6|4361.6|4355.6|4359.1|4353.1|57
1727804250000|2024-10-01 17:37:30|4361.3|4355.3|4363.1|4357.1|4363.1|4357.1|4361.1|4355.1|14
1727804260000|2024-10-01 17:37:40|4362.3|4356.3|4359.6|4353.6|4362.6|4356.6|4359.3|4353.3|32
1727804270000|2024-10-01 17:37:50|4359.8|4353.8|4361.3|4355.3|4361.6|4355.6|4359.8|4353.8|52
1727804280000|2024-10-01 17:38:00|4362.1|4356.1|4359.6|4353.6|4362.1|4356.1|4359.1|4353.1|6
1727804290000|2024-10-01 17:38:10|4359.8|4353.8|4359.8|4353.8|4360.3|4354.3|4359.6|4353.6|1
1727804300000|2024-10-01 17:38:20|4360.3|4354.3|4359.3|4353.3|4360.3|4354.3|4358.3|4352.3|17
1727804310000|2024-10-01 17:38:30|4359.1|4353.1|4360.1|4354.1|4360.3|4354.3|4359.1|4353.1|4
1727804320000|2024-10-01 17:38:40|4360|4354|4360|4354|4360|4354|4359.3|4353.3|4
1727804330000|2024-10-01 17:38:50|4359.6|4353.6|4361.1|4355.1|4361.1|4355.1|4359.3|4353.3|3
1727804340000|2024-10-01 17:39:00|4360.8|4354.8|4360.8|4354.8|4361.6|4355.6|4359.6|4353.6|5
1727804350000|2024-10-01 17:39:10|4360.6|4354.6|4360.1|4354.1|4361.1|4355.1|4359.5|4353.5|6
1727804360000|2024-10-01 17:39:20|4360.3|4354.3|4359.8|4353.8|4360.3|4354.3|4359.3|4353.3|7
1727804370000|2024-10-01 17:39:30|4360.1|4354.1|4361.3|4355.3|4361.3|4355.3|4360.1|4354.1|7
1727804380000|2024-10-01 17:39:40|4361.1|4355.1|4362.3|4356.3|4362.5|4356.5|4361.1|4355.1|61
1727804390000|2024-10-01 17:39:50|4362.5|4356.5|4361.1|4355.1|4362.5|4356.5|4361.1|4355.1|31
1727804400000|2024-10-01 17:40:00|4360.6|4354.6|4365.3|4359.3|4365.3|4359.3|4359.6|4353.6|46
1727804410000|2024-10-01 17:40:10|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.1|4358.1|4
1727804420000|2024-10-01 17:40:20|4365|4359|4366.1|4360.1|4366.1|4360.1|4364.6|4358.6|5
1727804430000|2024-10-01 17:40:30|4366.6|4360.6|4366.1|4360.1|4367.1|4361.1|4366.1|4360.1|29
1727804440000|2024-10-01 17:40:40|4364.6|4358.6|4364.6|4358.6|4364.8|4358.8|4364.6|4358.6|7
1727804450000|2024-10-01 17:40:50|4364.8|4358.8|4365.1|4359.1|4365.6|4359.6|4364.3|4358.3|6
1727804460000|2024-10-01 17:41:00|4365.3|4359.3|4366.1|4360.1|4366.1|4360.1|4365.1|4359.1|12
1727804470000|2024-10-01 17:41:10|4365.6|4359.6|4366.1|4360.1|4366.1|4360.1|4365.1|4359.1|13
1727804480000|2024-10-01 17:41:20|4365.8|4359.8|4365.6|4359.6|4366.1|4360.1|4365.1|4359.1|12
1727804490000|2024-10-01 17:41:30|4365.8|4359.8|4367.1|4361.1|4367.1|4361.1|4365.6|4359.6|15
1727804500000|2024-10-01 17:41:40|4367|4361|4366.6|4360.6|4367.1|4361.1|4365.3|4359.3|16
1727804510000|2024-10-01 17:41:50|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|1
1727804520000|2024-10-01 17:42:00|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|18
1727804530000|2024-10-01 17:42:10|4366.1|4360.1|4364.1|4358.1|4366.1|4360.1|4364.1|4358.1|25
1727804540000|2024-10-01 17:42:20|4364.3|4358.3|4363.8|4357.8|4364.3|4358.3|4363.1|4357.1|19
1727804550000|2024-10-01 17:42:30|4364.1|4358.1|4367|4361|4369.5|4363.5|4363.8|4357.8|12
1727804560000|2024-10-01 17:42:40|4366.8|4360.8|4366|4360|4367|4361|4366|4360|4
1727804570000|2024-10-01 17:42:50|4365.8|4359.8|4366.1|4360.1|4366.1|4360.1|4365.8|4359.8|0
1727804580000|2024-10-01 17:43:00|4367|4361|4366.3|4360.3|4368|4362|4366.3|4360.3|35
1727804590000|2024-10-01 17:43:10|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4365.5|4359.5|6
1727804600000|2024-10-01 17:43:20|4366.8|4360.8|4368|4362|4368|4362|4366.8|4360.8|7
1727804610000|2024-10-01 17:43:30|4367.8|4361.8|4368|4362|4368.3|4362.3|4367.8|4361.8|3
1727804620000|2024-10-01 17:43:40|4367.8|4361.8|4365.5|4359.5|4367.8|4361.8|4365|4359|6
1727804630000|2024-10-01 17:43:50|4365.8|4359.8|4366.3|4360.3|4366.5|4360.5|4365.8|4359.8|10
1727804640000|2024-10-01 17:44:00|4366.5|4360.5|4367|4361|4367|4361|4366|4360|1
1727804650000|2024-10-01 17:44:10|4367.8|4361.8|4369|4363|4369|4363|4367.8|4361.8|9
1727804660000|2024-10-01 17:44:20|4368.8|4362.8|4368.3|4362.3|4369|4363|4368.1|4362.1|29
1727804670000|2024-10-01 17:44:30|4368.5|4362.5|4367.6|4361.6|4368.8|4362.8|4367.1|4361.1|9
1727804680000|2024-10-01 17:44:40|4368.1|4362.1|4368.3|4362.3|4368.3|4362.3|4367.6|4361.6|9
1727804690000|2024-10-01 17:44:50|4368.1|4362.1|4367.6|4361.6|4368.6|4362.6|4367.6|4361.6|10
1727804700000|2024-10-01 17:45:00|4367.3|4361.3|4367.6|4361.6|4368.1|4362.1|4367.1|4361.1|11
1727804710000|2024-10-01 17:45:10|4368.1|4362.1|4367.5|4361.5|4368.6|4362.6|4367.5|4361.5|5
1727804720000|2024-10-01 17:45:20|4367.6|4361.6|4367.5|4361.5|4368.1|4362.1|4367.1|4361.1|12
1727804730000|2024-10-01 17:45:30|4367.6|4361.6|4368.1|4362.1|4368.3|4362.3|4367.1|4361.1|12
1727804740000|2024-10-01 17:45:40|4367.1|4361.1|4365.6|4359.6|4367.6|4361.6|4365.6|4359.6|15
1727804750000|2024-10-01 17:45:50|4365.8|4359.8|4367.1|4361.1|4367.1|4361.1|4365.8|4359.8|4
1727804760000|2024-10-01 17:46:00|4367.3|4361.3|4367.6|4361.6|4368.3|4362.3|4367.3|4361.3|5
1727804770000|2024-10-01 17:46:10|4367.8|4361.8|4372.1|4366.1|4372.1|4366.1|4367.6|4361.6|9
1727804780000|2024-10-01 17:46:20|4371.1|4365.1|4371.3|4365.3|4372.1|4366.1|4371.1|4365.1|43
1727804790000|2024-10-01 17:46:30|4371.6|4365.6|4371.1|4365.1|4371.6|4365.6|4371.1|4365.1|2
1727804800000|2024-10-01 17:46:40|4370.6|4364.6|4369.6|4363.6|4371.1|4365.1|4369.3|4363.3|17
1727804810000|2024-10-01 17:46:50|4369.1|4363.1|4368.1|4362.1|4369.1|4363.1|4367.8|4361.8|7
1727804820000|2024-10-01 17:47:00|4368.5|4362.5|4367.3|4361.3|4368.5|4362.5|4367.1|4361.1|5
1727804830000|2024-10-01 17:47:10|4367.6|4361.6|4365.6|4359.6|4368.1|4362.1|4365.6|4359.6|18
1727804840000|2024-10-01 17:47:20|4365.1|4359.1|4364.7|4358.7|4366|4360|4363.7|4357.7|20
1727804850000|2024-10-01 17:47:30|4365|4359|4365.7|4359.7|4365.7|4359.7|4364.2|4358.2|12
1727804860000|2024-10-01 17:47:40|4365.9|4359.9|4365.2|4359.2|4366.7|4360.7|4365.2|4359.2|41
1727804870000|2024-10-01 17:47:50|4365.4|4359.4|4362.7|4356.7|4366|4360|4362.7|4356.7|18
1727804880000|2024-10-01 17:48:00|4362.9|4356.9|4362.7|4356.7|4363.7|4357.7|4362.5|4356.5|18
1727804890000|2024-10-01 17:48:10|4363.7|4357.7|4359.7|4353.7|4363.7|4357.7|4359.7|4353.7|55
1727804900000|2024-10-01 17:48:20|4359.5|4353.5|4360.2|4354.2|4360.4|4354.4|4359.5|4353.5|20
1727804910000|2024-10-01 17:48:30|4360|4354|4359|4353|4360|4354|4359|4353|5
1727804920000|2024-10-01 17:48:40|4359.4|4353.4|4359.7|4353.7|4359.7|4353.7|4357.9|4351.9|27
1727804930000|2024-10-01 17:48:50|4359.5|4353.5|4356.9|4350.9|4359.5|4353.5|4356.9|4350.9|143
1727804940000|2024-10-01 17:49:00|4357.1|4351.1|4357.8|4351.8|4358.1|4352.1|4357.1|4351.1|17
1727804950000|2024-10-01 17:49:10|4357.6|4351.6|4353.6|4347.6|4357.9|4351.9|4353.3|4347.3|35
1727804960000|2024-10-01 17:49:20|4353.1|4347.1|4353.1|4347.1|4353.4|4347.4|4351.9|4345.9|45
1727804970000|2024-10-01 17:49:30|4353.6|4347.6|4354.1|4348.1|4354.1|4348.1|4353.6|4347.6|1
1727804980000|2024-10-01 17:49:40|4354.4|4348.4|4356.7|4350.7|4356.7|4350.7|4354.1|4348.1|15
1727804990000|2024-10-01 17:49:50|4357.2|4351.2|4357.7|4351.7|4357.7|4351.7|4357.2|4351.2|6
1727805000000|2024-10-01 17:50:00|4357.5|4351.5|4357.7|4351.7|4357.7|4351.7|4357.5|4351.5|1
1727805010000|2024-10-01 17:50:10|4358.2|4352.2|4358.7|4352.7|4359|4353|4357.7|4351.7|14
1727805020000|2024-10-01 17:50:20|4358.5|4352.5|4359.5|4353.5|4360|4354|4358.5|4352.5|3
1727805030000|2024-10-01 17:50:30|4359|4353|4359.5|4353.5|4359.7|4353.7|4358.8|4352.8|7
1727805040000|2024-10-01 17:50:40|4359.7|4353.7|4358.5|4352.5|4360|4354|4358.5|4352.5|5
1727805050000|2024-10-01 17:50:50|4358.7|4352.7|4360.5|4354.5|4360.5|4354.5|4358.7|4352.7|5
1727805060000|2024-10-01 17:51:00|4360|4354|4359.5|4353.5|4360.5|4354.5|4359.5|4353.5|9
1727805070000|2024-10-01 17:51:10|4360|4354|4360.7|4354.7|4360.7|4354.7|4359.7|4353.7|7
1727805080000|2024-10-01 17:51:20|4360.5|4354.5|4358.7|4352.7|4360.5|4354.5|4358.2|4352.2|12
1727805090000|2024-10-01 17:51:30|4358.9|4352.9|4358.1|4352.1|4358.9|4352.9|4357.6|4351.6|23
1727805100000|2024-10-01 17:51:40|4357.9|4351.9|4358.6|4352.6|4358.9|4352.9|4356.1|4350.1|13
1727805110000|2024-10-01 17:51:50|4358.9|4352.9|4357.9|4351.9|4358.9|4352.9|4357.9|4351.9|16
1727805120000|2024-10-01 17:52:00|4357.4|4351.4|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|8
1727805130000|2024-10-01 17:52:10|4357.9|4351.9|4356.9|4350.9|4357.9|4351.9|4356.9|4350.9|2
1727805140000|2024-10-01 17:52:20|||||||||18
1727805150000|2024-10-01 17:52:30|4357.7|4351.7|4357.5|4351.5|4357.9|4351.9|4357.5|4351.5|43
1727805160000|2024-10-01 17:52:40|4358.2|4352.2|4358.5|4352.5|4358.5|4352.5|4358.2|4352.2|15
1727805170000|2024-10-01 17:52:50|4358.2|4352.2|4359.7|4353.7|4359.7|4353.7|4358|4352|11
1727805180000|2024-10-01 17:53:00|4359.2|4353.2|4358.2|4352.2|4359.2|4353.2|4358|4352|7
1727805190000|2024-10-01 17:53:10|4358|4352|4359.7|4353.7|4359.7|4353.7|4358|4352|4
1727805200000|2024-10-01 17:53:20|4359.5|4353.5|4356.7|4350.7|4360|4354|4356.7|4350.7|18
1727805210000|2024-10-01 17:53:30|4356|4350|4354.7|4348.7|4356.2|4350.2|4354.2|4348.2|13
1727805220000|2024-10-01 17:53:40|4354.4|4348.4|4353.9|4347.9|4354.7|4348.7|4353.4|4347.4|19
1727805230000|2024-10-01 17:53:50|4354.4|4348.4|4352.4|4346.4|4354.4|4348.4|4352.4|4346.4|10
1727805240000|2024-10-01 17:54:00|4352.7|4346.7|4351.4|4345.4|4352.9|4346.9|4350.9|4344.9|9
1727805250000|2024-10-01 17:54:10|4351.6|4345.6|4352.6|4346.6|4352.6|4346.6|4351.6|4345.6|29
1727805260000|2024-10-01 17:54:20|4352.4|4346.4|4350.6|4344.6|4352.4|4346.4|4350.3|4344.3|26
1727805270000|2024-10-01 17:54:30|4350.3|4344.3|4347.8|4341.8|4350.8|4344.8|4346.8|4340.8|206
1727805280000|2024-10-01 17:54:40|4348|4342|4347|4341|4348.8|4342.8|4347|4341|12
1727805290000|2024-10-01 17:54:50|4347.2|4341.2|4348|4342|4348.5|4342.5|4347|4341|17
1727805300000|2024-10-01 17:55:00|4348.5|4342.5|4348.5|4342.5|4349.5|4343.5|4348.5|4342.5|13
1727805310000|2024-10-01 17:55:10|4348.7|4342.7|4345.8|4339.8|4348.8|4342.8|4345.8|4339.8|34
1727805320000|2024-10-01 17:55:20|4345.5|4339.5|4348|4342|4348|4342|4345.5|4339.5|17
1727805330000|2024-10-01 17:55:30|4347.8|4341.8|4347.8|4341.8|4348.3|4342.3|4347.3|4341.3|16
1727805340000|2024-10-01 17:55:40|4347.5|4341.5|4348.3|4342.3|4348.3|4342.3|4347.3|4341.3|5
1727805350000|2024-10-01 17:55:50|4348|4342|4348|4342|4348.3|4342.3|4347.8|4341.8|5
1727805360000|2024-10-01 17:56:00|4348.3|4342.3|4348.5|4342.5|4348.5|4342.5|4347.5|4341.5|10
1727805370000|2024-10-01 17:56:10|4348.3|4342.3|4347.3|4341.3|4348.8|4342.8|4347.3|4341.3|55
1727805380000|2024-10-01 17:56:20|4346.3|4340.3|4346.3|4340.3|4346.8|4340.8|4346.3|4340.3|33
1727805390000|2024-10-01 17:56:30|4345.3|4339.3|4343.5|4337.5|4345.5|4339.5|4339.7|4333.7|190
1727805400000|2024-10-01 17:56:40|4344.5|4338.5|4344.5|4338.5|4345.8|4339.8|4344|4338|24
1727805410000|2024-10-01 17:56:50|||||||||4
1727805420000|2024-10-01 17:57:00|4344.3|4338.3|4344.5|4338.5|4344.5|4338.5|4342.5|4336.5|32
1727805430000|2024-10-01 17:57:10|4344.3|4338.3|4343.3|4337.3|4345.3|4339.3|4342.7|4336.7|14
1727805440000|2024-10-01 17:57:20|4342.5|4336.5|4339.5|4333.5|4342.5|4336.5|4338.3|4332.3|52
1727805450000|2024-10-01 17:57:30|4339.3|4333.3|4337.5|4331.5|4339.3|4333.3|4337.5|4331.5|16
1727805460000|2024-10-01 17:57:40|4337.3|4331.3|4337.5|4331.5|4338.2|4332.2|4337.2|4331.2|7
1727805470000|2024-10-01 17:57:50|4337.2|4331.2|4334.9|4328.9|4337.2|4331.2|4334.9|4328.9|16
1727805480000|2024-10-01 17:58:00|4334.6|4328.6|4333.4|4327.4|4336.4|4330.4|4332.9|4326.9|49
1727805490000|2024-10-01 17:58:10|4333.7|4327.7|4329.3|4323.3|4333.7|4327.7|4327.9|4321.9|71
1727805500000|2024-10-01 17:58:20|4329.6|4323.6|4326.8|4320.8|4329.6|4323.6|4324.4|4318.4|63
1727805510000|2024-10-01 17:58:30|4326.6|4320.6|4317|4311|4326.6|4320.6|4315.8|4309.8|67
1727805520000|2024-10-01 17:58:40|4317.5|4311.5|4319.6|4313.6|4320.1|4314.1|4316.8|4310.8|73
1727805530000|2024-10-01 17:58:50|4319.3|4313.3|4316.8|4310.8|4319.6|4313.6|4316.6|4310.6|11
1727805540000|2024-10-01 17:59:00|4317.3|4311.3|4318.6|4312.6|4319.6|4313.6|4316.7|4310.7|15
1727805550000|2024-10-01 17:59:10|4317.6|4311.6|4320.9|4314.9|4321.1|4315.1|4317.6|4311.6|68
1727805560000|2024-10-01 17:59:20|4321.2|4315.2|4315.6|4309.6|4321.2|4315.2|4315.4|4309.4|43
1727805570000|2024-10-01 17:59:30|4314.9|4308.9|4311.1|4305.1|4314.9|4308.9|4311.1|4305.1|53
1727805580000|2024-10-01 17:59:40|4309.8|4303.8|4309|4303|4309.8|4303.8|4307.6|4301.6|29
1727805590000|2024-10-01 17:59:50|4308.3|4302.3|4313.1|4307.1|4313.1|4307.1|4306.6|4300.6|34
1727805600000|2024-10-01 18:00:00|4313.3|4307.3|4317.9|4311.9|4318.4|4312.4|4313.3|4307.3|48
1727805610000|2024-10-01 18:00:10|4318.6|4312.6|4320.4|4314.4|4320.4|4314.4|4316.4|4310.4|59
1727805620000|2024-10-01 18:00:20|4319.9|4313.9|4318.4|4312.4|4319.9|4313.9|4317.4|4311.4|44
1727805630000|2024-10-01 18:00:30|4318.7|4312.7|4317.7|4311.7|4318.7|4312.7|4316.7|4310.7|14
1727805640000|2024-10-01 18:00:40|4317.9|4311.9|4314.2|4308.2|4317.9|4311.9|4314.2|4308.2|15
1727805650000|2024-10-01 18:00:50|4313.9|4307.9|4313.7|4307.7|4313.9|4307.9|4312.9|4306.9|20
1727805660000|2024-10-01 18:01:00|4313.2|4307.2|4323.4|4317.4|4323.4|4317.4|4312.4|4306.4|52
1727805670000|2024-10-01 18:01:10|4323.2|4317.2|4324.7|4318.7|4324.7|4318.7|4321.9|4315.9|21
1727805680000|2024-10-01 18:01:20|4323.9|4317.9|4323.2|4317.2|4323.9|4317.9|4321.9|4315.9|17
1727805690000|2024-10-01 18:01:30|4322.9|4316.9|4320.4|4314.4|4322.9|4316.9|4320.4|4314.4|23
1727805700000|2024-10-01 18:01:40|4320.6|4314.6|4318.6|4312.6|4320.9|4314.9|4318.3|4312.3|26
1727805710000|2024-10-01 18:01:50|4318.3|4312.3|4318.3|4312.3|4318.8|4312.8|4316.5|4310.5|22
1727805720000|2024-10-01 18:02:00|4318|4312|4314.8|4308.8|4318|4312|4313.6|4307.6|20
1727805730000|2024-10-01 18:02:10|4314.4|4308.4|4315|4309|4316.8|4310.8|4314.4|4308.4|24
1727805740000|2024-10-01 18:02:20|4314.7|4308.7|4314.8|4308.8|4315.5|4309.5|4314|4308|10
1727805750000|2024-10-01 18:02:30|4315|4309|4313.8|4307.8|4316|4310|4311.1|4305.1|45
1727805760000|2024-10-01 18:02:40|4313.3|4307.3|4311.8|4305.8|4313.3|4307.3|4310.6|4304.6|76
1727805770000|2024-10-01 18:02:50|4311.5|4305.5|4308.8|4302.8|4311.5|4305.5|4307.8|4301.8|32
1727805780000|2024-10-01 18:03:00|4309.1|4303.1|4309.6|4303.6|4310.3|4304.3|4307.8|4301.8|20
1727805790000|2024-10-01 18:03:10|4309.3|4303.3|4304.8|4298.8|4309.3|4303.3|4304|4298|35
1727805800000|2024-10-01 18:03:20|4305.1|4299.1|4304|4298|4305.1|4299.1|4303.1|4297.1|42
1727805810000|2024-10-01 18:03:30|4304.3|4298.3|4302.5|4296.5|4304.5|4298.5|4302.5|4296.5|88
1727805820000|2024-10-01 18:03:40|4301.8|4295.8|4301|4295|4304|4298|4300.5|4294.5|40
1727805830000|2024-10-01 18:03:50|4299.6|4293.6|4303.8|4297.8|4304|4298|4299.6|4293.6|24
1727805840000|2024-10-01 18:04:00|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4303.3|4297.3|42
1727805850000|2024-10-01 18:04:10|4305.3|4299.3|4307.5|4301.5|4307.5|4301.5|4305.1|4299.1|16
1727805860000|2024-10-01 18:04:20|4308.3|4302.3|4308.3|4302.3|4309|4303|4307|4301|40
1727805870000|2024-10-01 18:04:30|4309.3|4303.3|4308.4|4302.4|4310.1|4304.1|4307.3|4301.3|33
1727805880000|2024-10-01 18:04:40|4308.6|4302.6|4304.6|4298.6|4308.6|4302.6|4304.6|4298.6|37
1727805890000|2024-10-01 18:04:50|4304|4298|4304.4|4298.4|4304.4|4298.4|4303.9|4297.9|23
1727805900000|2024-10-01 18:05:00|4304.9|4298.9|4308.6|4302.6|4311.1|4305.1|4304.6|4298.6|46
1727805910000|2024-10-01 18:05:10|4308.3|4302.3|4304.9|4298.9|4309.6|4303.6|4304.6|4298.6|84
1727805920000|2024-10-01 18:05:20|4303.9|4297.9|4303.6|4297.6|4303.9|4297.9|4300.1|4294.1|109
1727805930000|2024-10-01 18:05:30|4303.9|4297.9|4303.6|4297.6|4303.9|4297.9|4302.3|4296.3|68
1727805940000|2024-10-01 18:05:40|4303.3|4297.3|4303.9|4297.9|4304.9|4298.9|4302.5|4296.5|19
1727805950000|2024-10-01 18:05:50|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4302.3|4296.3|11
1727805960000|2024-10-01 18:06:00|4303.9|4297.9|4304.1|4298.1|4304.1|4298.1|4302.9|4296.9|13
1727805970000|2024-10-01 18:06:10|4305.2|4299.2|4307.1|4301.1|4308.9|4302.9|4305.2|4299.2|22
1727805980000|2024-10-01 18:06:20|4306.6|4300.6|4303.9|4297.9|4306.6|4300.6|4303.9|4297.9|20
1727805990000|2024-10-01 18:06:30|4303.1|4297.1|4304.6|4298.6|4304.9|4298.9|4303.1|4297.1|14
1727806000000|2024-10-01 18:06:40|4304.9|4298.9|4304.9|4298.9|4306.2|4300.2|4303.6|4297.6|57
1727806010000|2024-10-01 18:06:50|4305.4|4299.4|4305.9|4299.9|4306.9|4300.9|4305.1|4299.1|29
1727806020000|2024-10-01 18:07:00|4305.7|4299.7|4304.9|4298.9|4305.9|4299.9|4302.9|4296.9|31
1727806030000|2024-10-01 18:07:10|4304.4|4298.4|4303.2|4297.2|4304.9|4298.9|4302.9|4296.9|36
1727806040000|2024-10-01 18:07:20|4302.9|4296.9|4299.9|4293.9|4303.9|4297.9|4299.9|4293.9|40
1727806050000|2024-10-01 18:07:30|4299.1|4293.1|4297.8|4291.8|4300.6|4294.6|4297.3|4291.3|23
1727806060000|2024-10-01 18:07:40|4297.6|4291.6|4296.8|4290.8|4298.5|4292.5|4296.5|4290.5|27
1727806070000|2024-10-01 18:07:50|4297|4291|4295|4289|4297|4291|4294.5|4288.5|76
1727806080000|2024-10-01 18:08:00|4295.3|4289.3|4293|4287|4295.3|4289.3|4292.3|4286.3|69
1727806090000|2024-10-01 18:08:10|4292.5|4286.5|4295.8|4289.8|4296|4290|4292|4286|40
1727806100000|2024-10-01 18:08:20|4295.6|4289.6|4296|4290|4296|4290|4294.8|4288.8|36
1727806110000|2024-10-01 18:08:30|4295.3|4289.3|4295|4289|4296|4290|4294.5|4288.5|20
1727806120000|2024-10-01 18:08:40|4295.3|4289.3|4294|4288|4295.3|4289.3|4292.5|4286.5|30
1727806130000|2024-10-01 18:08:50|4293.5|4287.5|4291.2|4285.2|4294|4288|4291.2|4285.2|99
1727806140000|2024-10-01 18:09:00|4291.7|4285.7|4294|4288|4294|4288|4289.9|4283.9|40
1727806150000|2024-10-01 18:09:10|4293|4287|4293|4287|4293|4287|4292|4286|34
1727806160000|2024-10-01 18:09:20|4291.9|4285.9|4295|4289|4295|4289|4291.2|4285.2|36
1727806170000|2024-10-01 18:09:30|4294.5|4288.5|4292.3|4286.3|4295.3|4289.3|4291|4285|68
1727806180000|2024-10-01 18:09:40|4292.5|4286.5|4290.8|4284.8|4292.5|4286.5|4290.6|4284.6|18
1727806190000|2024-10-01 18:09:50|4290.3|4284.3|4294.3|4288.3|4294.6|4288.6|4290|4284|35
1727806200000|2024-10-01 18:10:00|4293.8|4287.8|4294.3|4288.3|4294.8|4288.8|4292.3|4286.3|44
1727806210000|2024-10-01 18:10:10|4294.6|4288.6|4294.6|4288.6|4296.6|4290.6|4294.3|4288.3|35
1727806220000|2024-10-01 18:10:20|4293.6|4287.6|4291.5|4285.5|4294.3|4288.3|4291.5|4285.5|22
1727806230000|2024-10-01 18:10:30|4291.8|4285.8|4289|4283|4291.8|4285.8|4288.8|4282.8|18
1727806240000|2024-10-01 18:10:40|4288.7|4282.7|4289.3|4283.3|4290.1|4284.1|4286.3|4280.3|35
1727806250000|2024-10-01 18:10:50|4289|4283|4292.3|4286.3|4292.3|4286.3|4288.8|4282.8|16
1727806260000|2024-10-01 18:11:00|4292.8|4286.8|4291|4285|4292.8|4286.8|4291|4285|19
1727806270000|2024-10-01 18:11:10|4290.8|4284.8|4292|4286|4293|4287|4290.8|4284.8|43
1727806280000|2024-10-01 18:11:20|4293.1|4287.1|4291.6|4285.6|4293.8|4287.8|4291.1|4285.1|38
1727806290000|2024-10-01 18:11:30|4291.3|4285.3|4290.6|4284.6|4291.3|4285.3|4289.3|4283.3|16
1727806300000|2024-10-01 18:11:40|4290.8|4284.8|4293.8|4287.8|4293.8|4287.8|4289.3|4283.3|84
1727806310000|2024-10-01 18:11:50|4293.3|4287.3|4292.8|4286.8|4293.8|4287.8|4292.3|4286.3|27
1727806320000|2024-10-01 18:12:00|4292.3|4286.3|4293|4287|4293.3|4287.3|4291.8|4285.8|58
1727806330000|2024-10-01 18:12:10|4292.8|4286.8|4293.3|4287.3|4294.3|4288.3|4292.3|4286.3|41
1727806340000|2024-10-01 18:12:20|4293.6|4287.6|4293.1|4287.1|4294.3|4288.3|4292.8|4286.8|34
1727806350000|2024-10-01 18:12:30|4293.3|4287.3|4291.6|4285.6|4293.3|4287.3|4290.8|4284.8|38
1727806360000|2024-10-01 18:12:40|4292.1|4286.1|4293.1|4287.1|4293.8|4287.8|4291.8|4285.8|32
1727806370000|2024-10-01 18:12:50|4293.5|4287.5|4296.6|4290.6|4296.6|4290.6|4293.3|4287.3|22
1727806380000|2024-10-01 18:13:00|4296.3|4290.3|4299.1|4293.1|4299.1|4293.1|4294.8|4288.8|107
1727806390000|2024-10-01 18:13:10|4299.3|4293.3|4299.3|4293.3|4302.1|4296.1|4299.3|4293.3|141
1727806400000|2024-10-01 18:13:20|4299.8|4293.8|4297.1|4291.1|4300.1|4294.1|4297.1|4291.1|36
1727806410000|2024-10-01 18:13:30|4297.3|4291.3|4297.8|4291.8|4298.5|4292.5|4296.8|4290.8|49
1727806420000|2024-10-01 18:13:40|4297.3|4291.3|4296.5|4290.5|4300.3|4294.3|4295.8|4289.8|69
1727806430000|2024-10-01 18:13:50|4298.3|4292.3|4298.1|4292.1|4298.5|4292.5|4297.3|4291.3|147
1727806440000|2024-10-01 18:14:00|4298.5|4292.5|4296.1|4290.1|4299.5|4293.5|4295.1|4289.1|201
1727806450000|2024-10-01 18:14:10|4297.1|4291.1|4296.5|4290.5|4297.1|4291.1|4294.3|4288.3|162
1727806460000|2024-10-01 18:14:20|4295.7|4289.7|4297.9|4291.9|4298.2|4292.2|4295.5|4289.5|143
1727806470000|2024-10-01 18:14:30|4297.7|4291.7|4295|4289|4297.7|4291.7|4294.5|4288.5|297
1727806480000|2024-10-01 18:14:40|4295.2|4289.2|4292.7|4286.7|4295.2|4289.2|4292.7|4286.7|266
1727806490000|2024-10-01 18:14:50|4292.5|4286.5|4289.7|4283.7|4292.7|4286.7|4289.7|4283.7|184
1727806500000|2024-10-01 18:15:00|4290.2|4284.2|4293.1|4287.1|4293.3|4287.3|4290.2|4284.2|77
1727806510000|2024-10-01 18:15:10|4292.8|4286.8|4290.9|4284.9|4293.1|4287.1|4290.1|4284.1|70
1727806520000|2024-10-01 18:15:20|4291.1|4285.1|4289.3|4283.3|4291.1|4285.1|4289.3|4283.3|29
1727806530000|2024-10-01 18:15:30|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|6
1727806540000|2024-10-01 18:15:40|4290.6|4284.6|4291.3|4285.3|4292.9|4286.9|4290.6|4284.6|82
1727806550000|2024-10-01 18:15:50|4293.3|4287.3|4289|4283|4294.1|4288.1|4289|4283|39
1727806560000|2024-10-01 18:16:00|4288.8|4282.8|4288.8|4282.8|4289.5|4283.5|4288.8|4282.8|14
1727806570000|2024-10-01 18:16:10|4288.5|4282.5|4290.3|4284.3|4290.3|4284.3|4288.5|4282.5|10
1727806580000|2024-10-01 18:16:20|4290.5|4284.5|4293.3|4287.3|4293.3|4287.3|4290.5|4284.5|21
1727806590000|2024-10-01 18:16:30|4294.3|4288.3|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|66
1727806600000|2024-10-01 18:16:40|4295.5|4289.5|4296.6|4290.6|4296.8|4290.8|4295.5|4289.5|10
1727806610000|2024-10-01 18:16:50|4296.3|4290.3|4294.4|4288.4|4296.3|4290.3|4294.1|4288.1|33
1727806620000|2024-10-01 18:17:00|4293.9|4287.9|4292.3|4286.3|4293.9|4287.9|4292.3|4286.3|17
1727806630000|2024-10-01 18:17:10|4292.1|4286.1|4289.3|4283.3|4292.3|4286.3|4289.3|4283.3|13
1727806640000|2024-10-01 18:17:20|4290.1|4284.1|4287.3|4281.3|4290.3|4284.3|4287.1|4281.1|47
1727806650000|2024-10-01 18:17:30|4289.1|4283.1|4289.6|4283.6|4290.1|4284.1|4289.1|4283.1|68
1727806660000|2024-10-01 18:17:40|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1727806670000|2024-10-01 18:17:50|4289.4|4283.4|4290.1|4284.1|4290.3|4284.3|4289.4|4283.4|6
1727806680000|2024-10-01 18:18:00|4290.3|4284.3|4287.7|4281.7|4290.5|4284.5|4287.7|4281.7|314
1727806690000|2024-10-01 18:18:10|4288.5|4282.5|4287.5|4281.5|4288.5|4282.5|4287.5|4281.5|13
1727806700000|2024-10-01 18:18:20|4287.3|4281.3|4286.5|4280.5|4287.3|4281.3|4286.5|4280.5|6
1727806710000|2024-10-01 18:18:30|4288.5|4282.5|4289.5|4283.5|4289.5|4283.5|4288.5|4282.5|162
1727806720000|2024-10-01 18:18:40|4289.9|4283.9|4292.5|4286.5|4292.5|4286.5|4289.9|4283.9|46
1727806730000|2024-10-01 18:18:50|4292.7|4286.7|4293.5|4287.5|4293.5|4287.5|4292.7|4286.7|8
1727806740000|2024-10-01 18:19:00|4293.7|4287.7|4290|4284|4293.7|4287.7|4290|4284|29
1727806750000|2024-10-01 18:19:10|4290.2|4284.2|4291.5|4285.5|4291.5|4285.5|4290|4284|8
1727806760000|2024-10-01 18:19:20|4291|4285|4291.7|4285.7|4291.7|4285.7|4290.7|4284.7|4
1727806770000|2024-10-01 18:19:30|4292|4286|4291.5|4285.5|4292|4286|4291|4285|50
1727806780000|2024-10-01 18:19:40|4292|4286|4291.5|4285.5|4292|4286|4290.5|4284.5|16
1727806790000|2024-10-01 18:19:50|4292|4286|4293|4287|4293.2|4287.2|4291.7|4285.7|123
1727827200000|2024-10-02 00:00:00|4288.5|4282.5|4290.2|4284.2|4290.9|4284.9|4285.9|4279.9|36
1727827210000|2024-10-02 00:00:10|4290.7|4284.7|4290.2|4284.2|4291|4285|4289.7|4283.7|17
1727827220000|2024-10-02 00:00:20|4290.7|4284.7|4286.7|4280.7|4290.7|4284.7|4286.5|4280.5|48
1727827230000|2024-10-02 00:00:30|4287.7|4281.7|4287.7|4281.7|4288.7|4282.7|4285.7|4279.7|19
1727827240000|2024-10-02 00:00:40|4288|4282|4289.4|4283.4|4289.9|4283.9|4286.9|4280.9|13
1727827250000|2024-10-02 00:00:50|4290.4|4284.4|4290.6|4284.6|4290.6|4284.6|4289.6|4283.6|23
1727827260000|2024-10-02 00:01:00|4290.4|4284.4|4287.4|4281.4|4290.6|4284.6|4287.1|4281.1|12
1727827270000|2024-10-02 00:01:10|4287.1|4281.1|4285.1|4279.1|4287.1|4281.1|4284.1|4278.1|24
1727827280000|2024-10-02 00:01:20|4284.1|4278.1|4287.1|4281.1|4287.1|4281.1|4284.1|4278.1|4
1727827290000|2024-10-02 00:01:30|4288.1|4282.1|4289.4|4283.4|4289.4|4283.4|4288.1|4282.1|2
1727827300000|2024-10-02 00:01:40|4289.1|4283.1|4290.1|4284.1|4290.1|4284.1|4287.1|4281.1|9
1727827310000|2024-10-02 00:01:50|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4290.1|4284.1|0
1727827320000|2024-10-02 00:02:00|4290.6|4284.6|4289.4|4283.4|4291.1|4285.1|4289.4|4283.4|13
1727827330000|2024-10-02 00:02:10|4290.4|4284.4|4289.6|4283.6|4291.1|4285.1|4289.6|4283.6|7
1727827340000|2024-10-02 00:02:20|4290.1|4284.1|4291.1|4285.1|4291.1|4285.1|4290.1|4284.1|1
1727827350000|2024-10-02 00:02:30|4291.6|4285.6|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|7
1727827360000|2024-10-02 00:02:40|4291.9|4285.9|4287.8|4281.8|4291.9|4285.9|4287.8|4281.8|7
1727827370000|2024-10-02 00:02:50|4287.1|4281.1|4286.8|4280.8|4287.1|4281.1|4286.8|4280.8|4
1727827380000|2024-10-02 00:03:00|4286.4|4280.4|4287.6|4281.6|4287.6|4281.6|4286.4|4280.4|3
1727827390000|2024-10-02 00:03:10|4287.4|4281.4|4288.3|4282.3|4288.3|4282.3|4287.1|4281.1|1
1727827400000|2024-10-02 00:03:20|4288.1|4282.1|4287.6|4281.6|4288.1|4282.1|4287.6|4281.6|0
1727827410000|2024-10-02 00:03:30|4288.1|4282.1|4288.8|4282.8|4288.8|4282.8|4288.1|4282.1|1
1727827420000|2024-10-02 00:03:40|4289.1|4283.1|4290.6|4284.6|4291.1|4285.1|4289.1|4283.1|4
1727827430000|2024-10-02 00:03:50|4290.9|4284.9|4291.7|4285.7|4291.9|4285.9|4290.9|4284.9|3
1727827440000|2024-10-02 00:04:00|4291.4|4285.4|4286.6|4280.6|4291.4|4285.4|4286.4|4280.4|19
1727827450000|2024-10-02 00:04:10|4286.9|4280.9|4286.6|4280.6|4286.9|4280.9|4286.6|4280.6|4
1727827460000|2024-10-02 00:04:20|4286.4|4280.4|4288.1|4282.1|4288.4|4282.4|4286.4|4280.4|3
1727827470000|2024-10-02 00:04:30|4287.8|4281.8|4289.8|4283.8|4289.8|4283.8|4287.8|4281.8|1
1727827480000|2024-10-02 00:04:40|4289.4|4283.4|4288.8|4282.8|4289.4|4283.4|4288.8|4282.8|2
1727827490000|2024-10-02 00:04:50|4288.6|4282.6|4290.1|4284.1|4290.1|4284.1|4288.1|4282.1|15
1727827500000|2024-10-02 00:05:00|4290.4|4284.4|4288.4|4282.4|4290.8|4284.8|4288.4|4282.4|14
1727827510000|2024-10-02 00:05:10|4287.8|4281.8|4289.1|4283.1|4289.6|4283.6|4287.8|4281.8|2
1727827520000|2024-10-02 00:05:20|4288.6|4282.6|4287.4|4281.4|4288.6|4282.6|4287.4|4281.4|2
1727827530000|2024-10-02 00:05:30|4287.6|4281.6|4287.8|4281.8|4287.8|4281.8|4287.4|4281.4|0
1727827540000|2024-10-02 00:05:40|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|1
1727827550000|2024-10-02 00:05:50|4289.1|4283.1|4289.6|4283.6|4289.8|4283.8|4289.1|4283.1|1
1727827560000|2024-10-02 00:06:00|4289.4|4283.4|4289.1|4283.1|4289.4|4283.4|4288.1|4282.1|5
1727827580000|2024-10-02 00:06:20|4288.7|4282.7|4289.8|4283.8|4289.8|4283.8|4288.4|4282.4|7
1727827590000|2024-10-02 00:06:30|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1727827600000|2024-10-02 00:06:40|4289.8|4283.8|4288.8|4282.8|4289.8|4283.8|4288.6|4282.6|6
1727827610000|2024-10-02 00:06:50|4288.6|4282.6|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|2
1727827620000|2024-10-02 00:07:00|4289.4|4283.4|4290.6|4284.6|4290.6|4284.6|4289.4|4283.4|2
1727827630000|2024-10-02 00:07:10|4289.1|4283.1|4290.1|4284.1|4290.1|4284.1|4289.1|4283.1|7
1727827640000|2024-10-02 00:07:20|4290.6|4284.6|4290.8|4284.8|4291.1|4285.1|4290.1|4284.1|4
1727827650000|2024-10-02 00:07:30|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|5
1727827670000|2024-10-02 00:07:50|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1727827680000|2024-10-02 00:08:00|4292.1|4286.1|4292.3|4286.3|4292.3|4286.3|4292.1|4286.1|12
1727827690000|2024-10-02 00:08:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1727827700000|2024-10-02 00:08:20|4291.7|4285.7|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|10
1727827710000|2024-10-02 00:08:30|4292.3|4286.3|4293.1|4287.1|4293.1|4287.1|4292.3|4286.3|3
1727827720000|2024-10-02 00:08:40|4293.3|4287.3|4293.1|4287.1|4293.3|4287.3|4293.1|4287.1|31
1727827730000|2024-10-02 00:08:50|||||||||1
1727827740000|2024-10-02 00:09:00|4293.3|4287.3|4292.1|4286.1|4293.3|4287.3|4292.1|4286.1|10
1727827750000|2024-10-02 00:09:10|||||||||1
1727827760000|2024-10-02 00:09:20|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.1|4286.1|1
1727827780000|2024-10-02 00:09:40|4292.7|4286.7|4293.1|4287.1|4293.1|4287.1|4292.6|4286.6|5
1727827790000|2024-10-02 00:09:50|4292.8|4286.8|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|8
1727827800000|2024-10-02 00:10:00|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|4
1727827810000|2024-10-02 00:10:10|4292.8|4286.8|4301.6|4295.6|4301.8|4295.8|4292.8|4286.8|18
1727827820000|2024-10-02 00:10:20|4301.9|4295.9|4302.8|4296.8|4302.8|4296.8|4300.8|4294.8|4
1727827830000|2024-10-02 00:10:30|4303.6|4297.6|4302.8|4296.8|4303.6|4297.6|4302.8|4296.8|7
1727827840000|2024-10-02 00:10:40|4303.8|4297.8|4303.6|4297.6|4303.8|4297.8|4303.6|4297.6|4
1727827850000|2024-10-02 00:10:50|4303.3|4297.3|4305.1|4299.1|4305.1|4299.1|4303.3|4297.3|7
1727827860000|2024-10-02 00:11:00|4305.4|4299.4|4307.1|4301.1|4307.1|4301.1|4304.6|4298.6|11
1727827870000|2024-10-02 00:11:10|4307.3|4301.3|4308.1|4302.1|4308.1|4302.1|4306.6|4300.6|6
1727827880000|2024-10-02 00:11:20|4309.1|4303.1|4310.9|4304.9|4311.1|4305.1|4309.1|4303.1|5
1727827890000|2024-10-02 00:11:30|4310.4|4304.4|4310.5|4304.5|4311.3|4305.3|4310|4304|13
1727827900000|2024-10-02 00:11:40|4310.9|4304.9|4311.8|4305.8|4312.4|4306.4|4310.3|4304.3|21
1727827910000|2024-10-02 00:11:50|4312.1|4306.1|4308.6|4302.6|4312.1|4306.1|4308.6|4302.6|17
1727827920000|2024-10-02 00:12:00|4309.1|4303.1|4310.1|4304.1|4310.2|4304.2|4308.6|4302.6|11
1727827930000|2024-10-02 00:12:10|4310.4|4304.4|4312.4|4306.4|4312.4|4306.4|4309.9|4303.9|8
1727827940000|2024-10-02 00:12:20|4312.2|4306.2|4309.4|4303.4|4312.2|4306.2|4308.8|4302.8|5
1727827950000|2024-10-02 00:12:30|4309.1|4303.1|4308.7|4302.7|4309.1|4303.1|4308.4|4302.4|2
1727827960000|2024-10-02 00:12:40|4308.9|4302.9|4307.1|4301.1|4308.9|4302.9|4306.4|4300.4|8
1727827980000|2024-10-02 00:13:00|4306.6|4300.6|4307.8|4301.8|4307.8|4301.8|4306.1|4300.1|6
1727827990000|2024-10-02 00:13:10|4308.1|4302.1|4308.2|4302.2|4308.4|4302.4|4307.9|4301.9|1
1727828000000|2024-10-02 00:13:20|4308.6|4302.6|4308.2|4302.2|4308.6|4302.6|4307.9|4301.9|0
1727828010000|2024-10-02 00:13:30|4307.9|4301.9|4306.4|4300.4|4307.9|4301.9|4306.4|4300.4|1
1727828020000|2024-10-02 00:13:40|4306.6|4300.6|4306.4|4300.4|4306.6|4300.6|4306.4|4300.4|1
1727828030000|2024-10-02 00:13:50|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1727828040000|2024-10-02 00:14:00|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1727828050000|2024-10-02 00:14:10|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|1
1727828060000|2024-10-02 00:14:20|4305.7|4299.7|4306.1|4300.1|4306.6|4300.6|4305.4|4299.4|6
1727828080000|2024-10-02 00:14:40|4305.6|4299.6|4305.8|4299.8|4305.8|4299.8|4305.4|4299.4|1
1727828090000|2024-10-02 00:14:50|4305.6|4299.6|4304.8|4298.8|4305.6|4299.6|4304.8|4298.8|1
1727828100000|2024-10-02 00:15:00|4304.6|4298.6|4306.1|4300.1|4306.1|4300.1|4303.8|4297.8|2
1727828120000|2024-10-02 00:15:20|4305.8|4299.8|4305.4|4299.4|4305.8|4299.8|4305.4|4299.4|2
1727828130000|2024-10-02 00:15:30|4305.1|4299.1|4304.9|4298.9|4305.1|4299.1|4304.9|4298.9|1
1727828140000|2024-10-02 00:15:40|4304.4|4298.4|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|2
1727828160000|2024-10-02 00:16:00|4303.9|4297.9|4304.6|4298.6|4305.1|4299.1|4303.6|4297.6|2
1727828170000|2024-10-02 00:16:10|4304.8|4298.8|4305.3|4299.3|4305.6|4299.6|4304.6|4298.6|0
1727828180000|2024-10-02 00:16:20|4304.8|4298.8|4304.8|4298.8|4305.1|4299.1|4304.8|4298.8|2
1727828190000|2024-10-02 00:16:30|4304.5|4298.5|4305.1|4299.1|4305.4|4299.4|4304.5|4298.5|1
1727828200000|2024-10-02 00:16:40|4305.4|4299.4|4305.1|4299.1|4305.4|4299.4|4305.1|4299.1|0
1727828210000|2024-10-02 00:16:50|4304.4|4298.4|4303.8|4297.8|4304.4|4298.4|4303.5|4297.5|3
1727828220000|2024-10-02 00:17:00|4303.6|4297.6|4303.4|4297.4|4303.6|4297.6|4303.4|4297.4|0
1727828230000|2024-10-02 00:17:10|4303.6|4297.6|4303.8|4297.8|4303.8|4297.8|4303.4|4297.4|0
1727828260000|2024-10-02 00:17:40|4303.5|4297.5|4304.1|4298.1|4304.4|4298.4|4303.5|4297.5|1
1727828290000|2024-10-02 00:18:10|4303.1|4297.1|4301.8|4295.8|4303.1|4297.1|4301.8|4295.8|2
1727828300000|2024-10-02 00:18:20|4302.1|4296.1|4303.4|4297.4|4303.4|4297.4|4302.1|4296.1|3
1727828320000|2024-10-02 00:18:40|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1727828340000|2024-10-02 00:19:00|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|1
1727828350000|2024-10-02 00:19:10|4303.8|4297.8|4303.4|4297.4|4303.8|4297.8|4303.4|4297.4|0
1727828360000|2024-10-02 00:19:20|4303.8|4297.8|4303.4|4297.4|4304.1|4298.1|4303.4|4297.4|1
1727828370000|2024-10-02 00:19:30|4303.6|4297.6|4303.8|4297.8|4303.8|4297.8|4303.4|4297.4|1
1727828380000|2024-10-02 00:19:40|4304.1|4298.1|4305.4|4299.4|4305.4|4299.4|4304.1|4298.1|5
1727828390000|2024-10-02 00:19:50|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.1|4298.1|3
1727828400000|2024-10-02 00:20:00|4304.1|4298.1|4304.4|4298.4|4304.4|4298.4|4304.1|4298.1|0
1727828440000|2024-10-02 00:20:40|4306.4|4300.4|4308.1|4302.1|4308.1|4302.1|4306.1|4300.1|4
1727828450000|2024-10-02 00:20:50|4307.7|4301.7|4308.7|4302.7|4309.2|4303.2|4307.7|4301.7|6
1727828460000|2024-10-02 00:21:00|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4306.9|4300.9|4
1727828470000|2024-10-02 00:21:10|4307.7|4301.7|4306.4|4300.4|4307.7|4301.7|4306.4|4300.4|2
1727828480000|2024-10-02 00:21:20|4306.1|4300.1|4305.9|4299.9|4306.1|4300.1|4305.9|4299.9|1
1727828490000|2024-10-02 00:21:30|4306.1|4300.1|4306.9|4300.9|4306.9|4300.9|4306.1|4300.1|1
1727828500000|2024-10-02 00:21:40|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1727828530000|2024-10-02 00:22:10|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.4|4300.4|0
1727828540000|2024-10-02 00:22:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.6|4300.6|0
1727828550000|2024-10-02 00:22:30|4306.7|4300.7|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1727828560000|2024-10-02 00:22:40|4307.8|4301.8|4308.4|4302.4|4308.4|4302.4|4307.8|4301.8|1
1727828580000|2024-10-02 00:23:00|4308.1|4302.1|4307.7|4301.7|4308.1|4302.1|4307.7|4301.7|0
1727828600000|2024-10-02 00:23:20|4307.4|4301.4|4308.1|4302.1|4308.2|4302.2|4307.1|4301.1|3
1727828610000|2024-10-02 00:23:30|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1727828620000|2024-10-02 00:23:40|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|1
1727828650000|2024-10-02 00:24:10|4307.8|4301.8|4307.4|4301.4|4307.8|4301.8|4307.4|4301.4|0
1727828660000|2024-10-02 00:24:20|4307.6|4301.6|4308.1|4302.1|4308.1|4302.1|4307.6|4301.6|0
1727828670000|2024-10-02 00:24:30|4307.6|4301.6|4307.4|4301.4|4307.6|4301.6|4307.4|4301.4|1
1727828690000|2024-10-02 00:24:50|4306.8|4300.8|4306.6|4300.6|4306.8|4300.8|4306.6|4300.6|3
1727828700000|2024-10-02 00:25:00|4306.8|4300.8|4307.1|4301.1|4307.1|4301.1|4306.8|4300.8|0
1727828710000|2024-10-02 00:25:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1727828720000|2024-10-02 00:25:20|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1727828730000|2024-10-02 00:25:30|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|2
1727828740000|2024-10-02 00:25:40|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|1
1727828760000|2024-10-02 00:26:00|4310.7|4304.7|4310|4304|4310.7|4304.7|4310|4304|6
1727828770000|2024-10-02 00:26:10|4310.3|4304.3|4309|4303|4310.3|4304.3|4309|4303|3
1727828780000|2024-10-02 00:26:20|4308.7|4302.7|4308.7|4302.7|4309|4303|4308.7|4302.7|0
1727828790000|2024-10-02 00:26:30|4309|4303|4309|4303|4309|4303|4309|4303|0
1727828800000|2024-10-02 00:26:40|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308|4302|0
1727828810000|2024-10-02 00:26:50|4308.2|4302.2|4308|4302|4308.4|4302.4|4307.7|4301.7|1
1727828820000|2024-10-02 00:27:00|4307.7|4301.7|4307.4|4301.4|4307.7|4301.7|4307.4|4301.4|0
1727828840000|2024-10-02 00:27:20|4307|4301|4306.4|4300.4|4307.2|4301.2|4306.4|4300.4|2
1727828870000|2024-10-02 00:27:50|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|0
1727828880000|2024-10-02 00:28:00|4306.8|4300.8|4307.7|4301.7|4307.7|4301.7|4306.7|4300.7|2
1727828890000|2024-10-02 00:28:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1727828920000|2024-10-02 00:28:40|4308.9|4302.9|4310.4|4304.4|4310.4|4304.4|4308.9|4302.9|4
1727828930000|2024-10-02 00:28:50|4310.7|4304.7|4310.2|4304.2|4310.7|4304.7|4310|4304|8
1727828940000|2024-10-02 00:29:00|4310|4304|4310|4304|4310.5|4304.5|4309.4|4303.4|7
1727828950000|2024-10-02 00:29:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1727828960000|2024-10-02 00:29:20|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|0
1727828970000|2024-10-02 00:29:30|4312.1|4306.1|4311.7|4305.7|4312.1|4306.1|4311.7|4305.7|9
1727828980000|2024-10-02 00:29:40|4311.4|4305.4|4310.7|4304.7|4311.5|4305.5|4310.7|4304.7|4
1727828990000|2024-10-02 00:29:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|2
1727829000000|2024-10-02 00:30:00|4310.7|4304.7|4311.4|4305.4|4311.4|4305.4|4310.4|4304.4|0
1727829010000|2024-10-02 00:30:10|4311.7|4305.7|4310.4|4304.4|4311.7|4305.7|4310.4|4304.4|1
1727829020000|2024-10-02 00:30:20|4310.1|4304.1|4310.9|4304.9|4312.1|4306.1|4310.1|4304.1|9
1727829030000|2024-10-02 00:30:30|4311.1|4305.1|4311.2|4305.2|4311.2|4305.2|4311.1|4305.1|8
1727829040000|2024-10-02 00:30:40|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|0
1727829060000|2024-10-02 00:31:00|4311.1|4305.1|4308.8|4302.8|4311.1|4305.1|4308.8|4302.8|4
1727829070000|2024-10-02 00:31:10|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.3|4302.3|0
1727829080000|2024-10-02 00:31:20|4308.8|4302.8|4308.6|4302.6|4308.8|4302.8|4308.6|4302.6|0
1727829090000|2024-10-02 00:31:30|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.6|4302.6|1
1727829110000|2024-10-02 00:31:50|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1727829120000|2024-10-02 00:32:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1727829130000|2024-10-02 00:32:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1727829140000|2024-10-02 00:32:20|4308.6|4302.6|4308.8|4302.8|4308.8|4302.8|4308.6|4302.6|0
1727829150000|2024-10-02 00:32:30|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1727829160000|2024-10-02 00:32:40|4308.9|4302.9|4308.7|4302.7|4309.1|4303.1|4308.7|4302.7|0
1727829170000|2024-10-02 00:32:50|4309|4303|4309.4|4303.4|4309.4|4303.4|4309|4303|1
1727829180000|2024-10-02 00:33:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1727829200000|2024-10-02 00:33:20|||||||||1
1727829220000|2024-10-02 00:33:40|4309.4|4303.4|4308.4|4302.4|4309.4|4303.4|4308.4|4302.4|1
1727829230000|2024-10-02 00:33:50|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|0
1727829240000|2024-10-02 00:34:00|4307.9|4301.9|4309.4|4303.4|4309.4|4303.4|4307.9|4301.9|3
1727829260000|2024-10-02 00:34:20|4309.8|4303.8|4310.4|4304.4|4310.4|4304.4|4309.8|4303.8|0
1727829280000|2024-10-02 00:34:40|||||||||1
1727829290000|2024-10-02 00:34:50|||||||||3
1727829300000|2024-10-02 00:35:00|4311|4305|4310.9|4304.9|4311.4|4305.4|4310.4|4304.4|0
1727829310000|2024-10-02 00:35:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1727829320000|2024-10-02 00:35:20|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1727829330000|2024-10-02 00:35:30|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1727829340000|2024-10-02 00:35:40|4310.8|4304.8|4310.4|4304.4|4310.8|4304.8|4310.4|4304.4|0
1727829410000|2024-10-02 00:36:50|4310.7|4304.7|4310.9|4304.9|4310.9|4304.9|4310.7|4304.7|0
1727829420000|2024-10-02 00:37:00|4310.6|4304.6|4311.1|4305.1|4311.1|4305.1|4310.4|4304.4|0
1727829430000|2024-10-02 00:37:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1727829440000|2024-10-02 00:37:20|4310.7|4304.7|4311.1|4305.1|4311.1|4305.1|4310.7|4304.7|0
1727829450000|2024-10-02 00:37:30|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.6|4305.6|1
1727829460000|2024-10-02 00:37:40|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.3|4305.3|6
1727829470000|2024-10-02 00:37:50|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|0
1727829480000|2024-10-02 00:38:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1727829490000|2024-10-02 00:38:10|4311.9|4305.9|4311.1|4305.1|4311.9|4305.9|4311.1|4305.1|1
1727829500000|2024-10-02 00:38:20|4311.3|4305.3|4311.6|4305.6|4311.6|4305.6|4311.3|4305.3|1
1727829520000|2024-10-02 00:38:40|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|0
1727829540000|2024-10-02 00:39:00|4311.1|4305.1|4310.4|4304.4|4311.1|4305.1|4310.1|4304.1|2
1727829550000|2024-10-02 00:39:10|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|0
1727829590000|2024-10-02 00:39:50|4310.6|4304.6|4310.4|4304.4|4310.6|4304.6|4309.6|4303.6|3
1727829600000|2024-10-02 00:40:00|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|0
1727829610000|2024-10-02 00:40:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1727829620000|2024-10-02 00:40:20|4310.9|4304.9|4311.4|4305.4|4311.9|4305.9|4310.9|4304.9|0
1727829630000|2024-10-02 00:40:30|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|0
1727829640000|2024-10-02 00:40:40|4311.7|4305.7|4312.4|4306.4|4312.4|4306.4|4311.7|4305.7|1
1727829660000|2024-10-02 00:41:00|4312.7|4306.7|4312.7|4306.7|4313.1|4307.1|4312.7|4306.7|0
1727829680000|2024-10-02 00:41:20|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1727829690000|2024-10-02 00:41:30|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1727829700000|2024-10-02 00:41:40|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1727829710000|2024-10-02 00:41:50|4313.1|4307.1|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|1
1727829740000|2024-10-02 00:42:20|4313.7|4307.7|4313.1|4307.1|4313.7|4307.7|4312.9|4306.9|18
1727829750000|2024-10-02 00:42:30|4313.4|4307.4|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|1
1727829760000|2024-10-02 00:42:40|4312.7|4306.7|4313.4|4307.4|4313.4|4307.4|4312.7|4306.7|0
1727829770000|2024-10-02 00:42:50|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|5
1727829780000|2024-10-02 00:43:00|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1727829790000|2024-10-02 00:43:10|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1727829810000|2024-10-02 00:43:30|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4
1727829820000|2024-10-02 00:43:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|7
1727829830000|2024-10-02 00:43:50|4313.7|4307.7|4312.4|4306.4|4313.7|4307.7|4312.4|4306.4|3
1727829840000|2024-10-02 00:44:00|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1727829850000|2024-10-02 00:44:10|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|0
1727829870000|2024-10-02 00:44:30|4313.1|4307.1|4312.7|4306.7|4313.1|4307.1|4312.7|4306.7|1
1727829890000|2024-10-02 00:44:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|2
1727829900000|2024-10-02 00:45:00|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4312.7|4306.7|0
1727829910000|2024-10-02 00:45:10|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1727829920000|2024-10-02 00:45:20|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1727829930000|2024-10-02 00:45:30|4313.1|4307.1|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|0
1727829940000|2024-10-02 00:45:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|0
1727829950000|2024-10-02 00:45:50|4313.1|4307.1|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|0
1727829960000|2024-10-02 00:46:00|4313.4|4307.4|4318.6|4312.6|4318.6|4312.6|4313.4|4307.4|10
1727829980000|2024-10-02 00:46:20|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|7
1727830020000|2024-10-02 00:47:00|||||||||1
1727830040000|2024-10-02 00:47:20|4318.9|4312.9|4318.6|4312.6|4318.9|4312.9|4318.6|4312.6|0
1727830050000|2024-10-02 00:47:30|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4
1727830060000|2024-10-02 00:47:40|||||||||1
1727830070000|2024-10-02 00:47:50|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|1
1727830080000|2024-10-02 00:48:00|4319.8|4313.8|4319.4|4313.4|4319.8|4313.8|4319.4|4313.4|2
1727830120000|2024-10-02 00:48:40|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.8|4313.8|2
1727830130000|2024-10-02 00:48:50|||||||||1
1727830170000|2024-10-02 00:49:30|4320.6|4314.6|4320.4|4314.4|4320.6|4314.6|4320.4|4314.4|0
1727830190000|2024-10-02 00:49:50|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|3
1727830200000|2024-10-02 00:50:00|4319.1|4313.1|4320.9|4314.9|4320.9|4314.9|4319.1|4313.1|1
1727830210000|2024-10-02 00:50:10|4320.7|4314.7|4320.4|4314.4|4321.1|4315.1|4320.1|4314.1|1
1727830230000|2024-10-02 00:50:30|4319.4|4313.4|4319.8|4313.8|4319.8|4313.8|4319.4|4313.4|1
1727830240000|2024-10-02 00:50:40|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|0
1727830250000|2024-10-02 00:50:50|4319.4|4313.4|4318.8|4312.8|4319.4|4313.4|4318.8|4312.8|2
1727830260000|2024-10-02 00:51:00|4318.6|4312.6|4317.2|4311.2|4318.6|4312.6|4317.2|4311.2|2
1727830270000|2024-10-02 00:51:10|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1727830280000|2024-10-02 00:51:20|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4317.1|4311.1|0
1727830300000|2024-10-02 00:51:40|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1727830310000|2024-10-02 00:51:50|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|5
1727830320000|2024-10-02 00:52:00|4315.6|4309.6|4315.4|4309.4|4315.6|4309.6|4315.4|4309.4|2
1727830330000|2024-10-02 00:52:10|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1727830340000|2024-10-02 00:52:20|4314.8|4308.8|4314.4|4308.4|4314.8|4308.8|4314.4|4308.4|4
1727830370000|2024-10-02 00:52:50|4314.8|4308.8|4316.4|4310.4|4316.4|4310.4|4314.8|4308.8|4
1727830430000|2024-10-02 00:53:50|4316.7|4310.7|4317.4|4311.4|4317.4|4311.4|4316.7|4310.7|0
1727830490000|2024-10-02 00:54:50|4317.1|4311.1|4316.4|4310.4|4317.1|4311.1|4316.4|4310.4|1
1727830500000|2024-10-02 00:55:00|4316.6|4310.6|4317.4|4311.4|4317.4|4311.4|4316.6|4310.6|0
1727830550000|2024-10-02 00:55:50|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1727830560000|2024-10-02 00:56:00|4316.4|4310.4|4315.1|4309.1|4316.4|4310.4|4315.1|4309.1|0
1727830570000|2024-10-02 00:56:10|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1727830580000|2024-10-02 00:56:20|4314.1|4308.1|4313.4|4307.4|4314.1|4308.1|4313.4|4307.4|2
1727830600000|2024-10-02 00:56:40|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1727830610000|2024-10-02 00:56:50|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1727830650000|2024-10-02 00:57:30|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|2
1727830660000|2024-10-02 00:57:40|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1727830680000|2024-10-02 00:58:00|4313.4|4307.4|4314.4|4308.4|4314.4|4308.4|4313.4|4307.4|1
1727830720000|2024-10-02 00:58:40|4314.1|4308.1|4313.4|4307.4|4314.1|4308.1|4313.4|4307.4|1
1727830730000|2024-10-02 00:58:50|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|0
1727830760000|2024-10-02 00:59:20|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1727830780000|2024-10-02 00:59:40|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1727830790000|2024-10-02 00:59:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4
1727830810000|2024-10-02 01:00:10|4313.4|4307.4|4313.4|4307.4|4313.8|4307.8|4313.4|4307.4|7
1727830820000|2024-10-02 01:00:20|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|0
1727830830000|2024-10-02 01:00:30|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1727830840000|2024-10-02 01:00:40|4314.1|4308.1|4314.8|4308.8|4314.8|4308.8|4314.1|4308.1|2
1727830850000|2024-10-02 01:00:50|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|4
1727830860000|2024-10-02 01:01:00|4320.7|4314.7|4318.9|4312.9|4320.7|4314.7|4318.9|4312.9|9
1727830870000|2024-10-02 01:01:10|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4
1727830880000|2024-10-02 01:01:20|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4319.2|4313.2|0
1727830890000|2024-10-02 01:01:30|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4319.2|4313.2|0
1727830900000|2024-10-02 01:01:40|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4319.2|4313.2|2
1727830910000|2024-10-02 01:01:50|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|1
1727830920000|2024-10-02 01:02:00|4318.9|4312.9|4318.7|4312.7|4318.9|4312.9|4318.7|4312.7|1
1727830930000|2024-10-02 01:02:10|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|0
1727830940000|2024-10-02 01:02:20|4318.7|4312.7|4318.9|4312.9|4318.9|4312.9|4318.7|4312.7|1
1727830950000|2024-10-02 01:02:30|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4319.2|4313.2|4
1727830960000|2024-10-02 01:02:40|4319.1|4313.1|4318.9|4312.9|4319.1|4313.1|4318.9|4312.9|0
1727830980000|2024-10-02 01:03:00|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|2
1727831000000|2024-10-02 01:03:20|||||||||4
1727831030000|2024-10-02 01:03:50|4323|4317|4322.7|4316.7|4323.2|4317.2|4322.7|4316.7|12
1727831040000|2024-10-02 01:04:00|4322.4|4316.4|4324.7|4318.7|4324.7|4318.7|4322.4|4316.4|4
1727831050000|2024-10-02 01:04:10|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|1
1727831060000|2024-10-02 01:04:20|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.4|4318.4|0
1727831080000|2024-10-02 01:04:40|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|1
1727831100000|2024-10-02 01:05:00|4324.7|4318.7|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|4
1727831130000|2024-10-02 01:05:30|4324.7|4318.7|4324.4|4318.4|4325|4319|4324.4|4318.4|0
1727831150000|2024-10-02 01:05:50|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|2
1727831160000|2024-10-02 01:06:00|4324.2|4318.2|4323.4|4317.4|4324.2|4318.2|4323.4|4317.4|0
1727831180000|2024-10-02 01:06:20|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1727831200000|2024-10-02 01:06:40|4323.2|4317.2|4322.4|4316.4|4323.2|4317.2|4322.4|4316.4|2
1727831230000|2024-10-02 01:07:10|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|1
1727831240000|2024-10-02 01:07:20|4322.4|4316.4|4322.7|4316.7|4322.7|4316.7|4322.4|4316.4|1
1727831250000|2024-10-02 01:07:30|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|2
1727831260000|2024-10-02 01:07:40|4322.1|4316.1|4321.7|4315.7|4322.1|4316.1|4321.7|4315.7|0
1727831270000|2024-10-02 01:07:50|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|3
1727831280000|2024-10-02 01:08:00|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1727831290000|2024-10-02 01:08:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1727831320000|2024-10-02 01:08:40|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.4|4315.4|0
1727831390000|2024-10-02 01:09:50|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1727831410000|2024-10-02 01:10:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1727831430000|2024-10-02 01:10:30|4321.9|4315.9|4321.7|4315.7|4321.9|4315.9|4321.7|4315.7|0
1727831440000|2024-10-02 01:10:40|4321.9|4315.9|4322.2|4316.2|4322.2|4316.2|4321.9|4315.9|1
1727831500000|2024-10-02 01:11:40|4323|4317|4323.4|4317.4|4323.4|4317.4|4323|4317|0
1727831510000|2024-10-02 01:11:50|4323|4317|4323|4317|4323|4317|4323|4317|0
1727831520000|2024-10-02 01:12:00|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1727831540000|2024-10-02 01:12:20|4323|4317|4323.2|4317.2|4323.2|4317.2|4323|4317|0
1727831550000|2024-10-02 01:12:30|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1727831560000|2024-10-02 01:12:40|4322.9|4316.9|4322.7|4316.7|4323.4|4317.4|4322.7|4316.7|1
1727831570000|2024-10-02 01:12:50|||||||||1
1727831580000|2024-10-02 01:13:00|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|3
1727831610000|2024-10-02 01:13:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1727831620000|2024-10-02 01:13:40|||||||||1
1727831630000|2024-10-02 01:13:50|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1727831710000|2024-10-02 01:15:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1727831760000|2024-10-02 01:16:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1727831770000|2024-10-02 01:16:10|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.4|4317.4|1
1727831780000|2024-10-02 01:16:20|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4322.7|4316.7|1
1727831790000|2024-10-02 01:16:30|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|3
1727831820000|2024-10-02 01:17:00|4322.7|4316.7|4322.4|4316.4|4322.7|4316.7|4322.4|4316.4|1
1727831880000|2024-10-02 01:18:00|4322.7|4316.7|4322.4|4316.4|4322.7|4316.7|4322.4|4316.4|1
1727831910000|2024-10-02 01:18:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1727831920000|2024-10-02 01:18:40|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1727831930000|2024-10-02 01:18:50|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1727831940000|2024-10-02 01:19:00|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|1
1727831950000|2024-10-02 01:19:10|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4320.2|4314.2|1
1727831960000|2024-10-02 01:19:20|4320|4314|4321.2|4315.2|4321.2|4315.2|4319.9|4313.9|1
1727831970000|2024-10-02 01:19:30|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1727831980000|2024-10-02 01:19:40|4321.2|4315.2|4321.7|4315.7|4322.7|4316.7|4321.2|4315.2|14
1727832000000|2024-10-02 01:20:00|4322|4316|4322|4316|4322|4316|4321.7|4315.7|0
1727832010000|2024-10-02 01:20:10|4321.7|4315.7|4322.5|4316.5|4322.7|4316.7|4321.7|4315.7|0
1727832020000|2024-10-02 01:20:20|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1727832040000|2024-10-02 01:20:40|4322.9|4316.9|4324|4318|4324.7|4318.7|4322.9|4316.9|16
1727832050000|2024-10-02 01:20:50|4323.7|4317.7|4324.4|4318.4|4324.4|4318.4|4323.7|4317.7|1
1727832060000|2024-10-02 01:21:00|4324.2|4318.2|4325|4319|4325|4319|4324|4318|5
1727832070000|2024-10-02 01:21:10|4325.3|4319.3|4325|4319|4325.3|4319.3|4325|4319|0
1727832080000|2024-10-02 01:21:20|4326|4320|4329.5|4323.5|4330|4324|4325.7|4319.7|47
1727832100000|2024-10-02 01:21:40|4328.3|4322.3|4328|4322|4328.3|4322.3|4328|4322|9
1727832140000|2024-10-02 01:22:20|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|2
1727832160000|2024-10-02 01:22:40|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1727832170000|2024-10-02 01:22:50|4328|4322|4328|4322|4328|4322|4328|4322|1
1727832180000|2024-10-02 01:23:00|4327.8|4321.8|4328.3|4322.3|4328.3|4322.3|4327.3|4321.3|2
1727832190000|2024-10-02 01:23:10|4328|4322|4328|4322|4328.3|4322.3|4328|4322|0
1727832200000|2024-10-02 01:23:20|4328.3|4322.3|4329|4323|4329|4323|4328|4322|1
1727832220000|2024-10-02 01:23:40|4328.3|4322.3|4328.6|4322.6|4328.8|4322.8|4328.3|4322.3|0
1727832230000|2024-10-02 01:23:50|4328.9|4322.9|4328.6|4322.6|4329.3|4323.3|4328.6|4322.6|1
1727832240000|2024-10-02 01:24:00|4328.3|4322.3|4328.3|4322.3|4328.6|4322.6|4328.3|4322.3|0
1727832250000|2024-10-02 01:24:10|4328.6|4322.6|4328.3|4322.3|4328.6|4322.6|4328.3|4322.3|0
1727832260000|2024-10-02 01:24:20|4328|4322|4328.3|4322.3|4328.3|4322.3|4328|4322|0
1727832270000|2024-10-02 01:24:30|4328|4322|4328|4322|4328|4322|4328|4322|0
1727832290000|2024-10-02 01:24:50|4328.3|4322.3|4327.6|4321.6|4328.3|4322.3|4327.3|4321.3|0
1727832300000|2024-10-02 01:25:00|4328|4322|4327.8|4321.8|4328|4322|4327.8|4321.8|0
1727832310000|2024-10-02 01:25:10|4328|4322|4327.8|4321.8|4328|4322|4327.8|4321.8|0
1727832320000|2024-10-02 01:25:20|4328.3|4322.3|4332.3|4326.3|4332.3|4326.3|4328.3|4322.3|6
1727832330000|2024-10-02 01:25:30|4332|4326|4332.3|4326.3|4332.3|4326.3|4332|4326|0
1727832340000|2024-10-02 01:25:40|4331.6|4325.6|4333.8|4327.8|4333.8|4327.8|4331.6|4325.6|16
1727832350000|2024-10-02 01:25:50|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|0
1727832360000|2024-10-02 01:26:00|4334.1|4328.1|4333.5|4327.5|4334.1|4328.1|4333.1|4327.1|14
1727832370000|2024-10-02 01:26:10|4333.3|4327.3|4333.1|4327.1|4333.3|4327.3|4333.1|4327.1|6
1727832390000|2024-10-02 01:26:30|4334|4328|4334|4328|4334|4328|4334|4328|1
1727832400000|2024-10-02 01:26:40|4334.3|4328.3|4336|4330|4336|4330|4334.3|4328.3|2
1727832420000|2024-10-02 01:27:00|4337.8|4331.8|4336.8|4330.8|4337.8|4331.8|4336.8|4330.8|4
1727832440000|2024-10-02 01:27:20|4336.3|4330.3|4336.8|4330.8|4336.8|4330.8|4336.3|4330.3|0
1727832450000|2024-10-02 01:27:30|4336.6|4330.6|4336.3|4330.3|4336.6|4330.6|4336.3|4330.3|0
1727832470000|2024-10-02 01:27:50|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|2
1727832500000|2024-10-02 01:28:20|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|1
1727832520000|2024-10-02 01:28:40|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|1
1727832540000|2024-10-02 01:29:00|4335|4329|4335|4329|4335|4329|4335|4329|1
1727832590000|2024-10-02 01:29:50|4335.3|4329.3|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|7
1727832610000|2024-10-02 01:30:10|4337|4331|4337|4331|4337|4331|4337|4331|4
1727832620000|2024-10-02 01:30:20|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1727832630000|2024-10-02 01:30:30|4337|4331|4337|4331|4337|4331|4337|4331|0
1727832640000|2024-10-02 01:30:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1727832650000|2024-10-02 01:30:50|4336.3|4330.3|4336|4330|4336.6|4330.6|4336|4330|0
1727832660000|2024-10-02 01:31:00|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|1
1727832670000|2024-10-02 01:31:10|4336.1|4330.1|4335.8|4329.8|4336.1|4330.1|4335.8|4329.8|0
1727832700000|2024-10-02 01:31:40|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1727832710000|2024-10-02 01:31:50|4335.3|4329.3|4335.6|4329.6|4335.6|4329.6|4335.3|4329.3|0
1727832720000|2024-10-02 01:32:00|4335.8|4329.8|4336|4330|4336|4330|4335.8|4329.8|0
1727832730000|2024-10-02 01:32:10|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1727832740000|2024-10-02 01:32:20|4336|4330|4336|4330|4336|4330|4336|4330|0
1727832750000|2024-10-02 01:32:30|4336.3|4330.3|4337.3|4331.3|4337.3|4331.3|4336.3|4330.3|1
1727832770000|2024-10-02 01:32:50|4337|4331|4338.6|4332.6|4338.6|4332.6|4336.3|4330.3|4
1727832790000|2024-10-02 01:33:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1727832810000|2024-10-02 01:33:30|4338.9|4332.9|4337.3|4331.3|4339.3|4333.3|4336.3|4330.3|7
1727832840000|2024-10-02 01:34:00|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4336.8|4330.8|2
1727832850000|2024-10-02 01:34:10|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|0
1727832860000|2024-10-02 01:34:20|4337.8|4331.8|4337.6|4331.6|4337.8|4331.8|4337.6|4331.6|3
1727832890000|2024-10-02 01:34:50|4337.3|4331.3|4337.6|4331.6|4338.3|4332.3|4337.3|4331.3|1
1727832910000|2024-10-02 01:35:10|4337.8|4331.8|4337.6|4331.6|4337.8|4331.8|4337.6|4331.6|0
1727832920000|2024-10-02 01:35:20|4339.1|4333.1|4338.6|4332.6|4339.6|4333.6|4338.6|4332.6|4
1727832940000|2024-10-02 01:35:40|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1727832950000|2024-10-02 01:35:50|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1727832970000|2024-10-02 01:36:10|||||||||1
1727832980000|2024-10-02 01:36:20|4337.9|4331.9|4339.8|4333.8|4340.3|4334.3|4337.6|4331.6|14
1727833030000|2024-10-02 01:37:10|4339.5|4333.5|4338|4332|4339.5|4333.5|4338|4332|3
1727833040000|2024-10-02 01:37:20|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1727833060000|2024-10-02 01:37:40|4337.8|4331.8|4338|4332|4338|4332|4337.8|4331.8|0
1727833070000|2024-10-02 01:37:50|4338.8|4332.8|4338.6|4332.6|4338.8|4332.8|4338.6|4332.6|3
1727833080000|2024-10-02 01:38:00|4338.3|4332.3|4338.6|4332.6|4338.6|4332.6|4338.3|4332.3|0
1727833100000|2024-10-02 01:38:20|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1727833110000|2024-10-02 01:38:30|4337.8|4331.8|4338.6|4332.6|4338.6|4332.6|4337.8|4331.8|0
1727833120000|2024-10-02 01:38:40|4338|4332|4338.3|4332.3|4338.3|4332.3|4338|4332|0
1727833130000|2024-10-02 01:38:50|4338.8|4332.8|4338.6|4332.6|4338.8|4332.8|4338.6|4332.6|5
1727833140000|2024-10-02 01:39:00|4338.8|4332.8|4339|4333|4339|4333|4338.8|4332.8|0
1727833150000|2024-10-02 01:39:10|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727833160000|2024-10-02 01:39:20|4339.3|4333.3|4339.3|4333.3|4340.1|4334.1|4339.3|4333.3|1
1727833170000|2024-10-02 01:39:30|||||||||1
1727833190000|2024-10-02 01:39:50|4338.8|4332.8|4338.6|4332.6|4338.8|4332.8|4338.6|4332.6|0
1727833200000|2024-10-02 01:40:00|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1727833250000|2024-10-02 01:40:50|4337.8|4331.8|4339|4333|4339|4333|4337.8|4331.8|5
1727833260000|2024-10-02 01:41:00|4338.8|4332.8|4339.3|4333.3|4339.3|4333.3|4338.8|4332.8|0
1727833270000|2024-10-02 01:41:10|4339.8|4333.8|4339.6|4333.6|4339.8|4333.8|4339.6|4333.6|0
1727833280000|2024-10-02 01:41:20|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.6|4333.6|0
1727833290000|2024-10-02 01:41:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1727833300000|2024-10-02 01:41:40|4340.8|4334.8|4341.4|4335.4|4341.4|4335.4|4340.6|4334.6|5
1727833320000|2024-10-02 01:42:00|4341.2|4335.2|4340.6|4334.6|4341.2|4335.2|4340.6|4334.6|0
1727833330000|2024-10-02 01:42:10|4341.1|4335.1|4340.6|4334.6|4341.1|4335.1|4340.6|4334.6|0
1727833340000|2024-10-02 01:42:20|4341.4|4335.4|4340.6|4334.6|4341.4|4335.4|4340.6|4334.6|1
1727833350000|2024-10-02 01:42:30|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|3
1727833360000|2024-10-02 01:42:40|4340.6|4334.6|4341.4|4335.4|4341.4|4335.4|4340.6|4334.6|1
1727833400000|2024-10-02 01:43:20|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1727833410000|2024-10-02 01:43:30|||||||||1
1727833460000|2024-10-02 01:44:20|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4341.1|4335.1|1
1727833500000|2024-10-02 01:45:00|4341.7|4335.7|4342.6|4336.6|4342.6|4336.6|4341.7|4335.7|2
1727833530000|2024-10-02 01:45:30|4343.1|4337.1|4342.6|4336.6|4343.1|4337.1|4342.6|4336.6|1
1727833540000|2024-10-02 01:45:40|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727833550000|2024-10-02 01:45:50|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1727833560000|2024-10-02 01:46:00|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1727833590000|2024-10-02 01:46:30|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1727833600000|2024-10-02 01:46:40|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|2
1727833620000|2024-10-02 01:47:00|4342.9|4336.9|4343.3|4337.3|4343.3|4337.3|4342.9|4336.9|1
1727833630000|2024-10-02 01:47:10|4344.6|4338.6|4343.8|4337.8|4344.6|4338.6|4343.8|4337.8|2
1727833640000|2024-10-02 01:47:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727833660000|2024-10-02 01:47:40|4343.8|4337.8|4344.6|4338.6|4344.6|4338.6|4343.8|4337.8|0
1727833670000|2024-10-02 01:47:50|4344.9|4338.9|4345.3|4339.3|4345.3|4339.3|4344.9|4338.9|0
1727833680000|2024-10-02 01:48:00|4344.6|4338.6|4344.3|4338.3|4344.6|4338.6|4344.3|4338.3|4
1727833700000|2024-10-02 01:48:20|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|1
1727833710000|2024-10-02 01:48:30|4343.8|4337.8|4343.6|4337.6|4343.8|4337.8|4343.6|4337.6|0
1727833730000|2024-10-02 01:48:50|4343.8|4337.8|4344|4338|4344|4338|4343.6|4337.6|0
1727833740000|2024-10-02 01:49:00|4343.8|4337.8|4344.3|4338.3|4344.6|4338.6|4343.8|4337.8|3
1727833750000|2024-10-02 01:49:10|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.3|4338.3|1
1727833760000|2024-10-02 01:49:20|4344.3|4338.3|4344.6|4338.6|4344.6|4338.6|4344.3|4338.3|0
1727833770000|2024-10-02 01:49:30|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|0
1727833780000|2024-10-02 01:49:40|4343.6|4337.6|4343.8|4337.8|4344|4338|4343.6|4337.6|1
1727833790000|2024-10-02 01:49:50|4343.6|4337.6|4343.6|4337.6|4343.8|4337.8|4343.6|4337.6|0
1727833800000|2024-10-02 01:50:00|4343.8|4337.8|4343.6|4337.6|4343.8|4337.8|4343.6|4337.6|0
1727833810000|2024-10-02 01:50:10|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|0
1727833820000|2024-10-02 01:50:20|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|4
1727833840000|2024-10-02 01:50:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1727833850000|2024-10-02 01:50:50|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.6|4338.6|4
1727833860000|2024-10-02 01:51:00|4344.6|4338.6|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|0
1727833870000|2024-10-02 01:51:10|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1727833900000|2024-10-02 01:51:40|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1727833910000|2024-10-02 01:51:50|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|0
1727833920000|2024-10-02 01:52:00|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1727833930000|2024-10-02 01:52:10|4344.6|4338.6|4345.1|4339.1|4345.1|4339.1|4344.6|4338.6|0
1727833940000|2024-10-02 01:52:20|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|1
1727833950000|2024-10-02 01:52:30|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4344.3|4338.3|3
1727833960000|2024-10-02 01:52:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1727833970000|2024-10-02 01:52:50|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|5
1727833980000|2024-10-02 01:53:00|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.1|4338.1|0
1727833990000|2024-10-02 01:53:10|4344.4|4338.4|4344.6|4338.6|4344.6|4338.6|4344.4|4338.4|0
1727834000000|2024-10-02 01:53:20|4343.5|4337.5|4340.6|4334.6|4343.5|4337.5|4340.6|4334.6|6
1727834030000|2024-10-02 01:53:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727834040000|2024-10-02 01:54:00|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1727834060000|2024-10-02 01:54:20|4340.3|4334.3|4340.6|4334.6|4340.6|4334.6|4340.3|4334.3|0
1727834070000|2024-10-02 01:54:30|4340.3|4334.3|4340.6|4334.6|4340.6|4334.6|4340.3|4334.3|1
1727834080000|2024-10-02 01:54:40|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1727834100000|2024-10-02 01:55:00|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4341.9|4335.9|1
1727834120000|2024-10-02 01:55:20|4342.9|4336.9|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|0
1727834130000|2024-10-02 01:55:30|4343.1|4337.1|4342.9|4336.9|4343.1|4337.1|4342.6|4336.6|0
1727834140000|2024-10-02 01:55:40|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|1
1727834150000|2024-10-02 01:55:50|4342.4|4336.4|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|5
1727834160000|2024-10-02 01:56:00|4342.3|4336.3|4342.1|4336.1|4342.3|4336.3|4342.1|4336.1|0
1727834180000|2024-10-02 01:56:20|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1727834190000|2024-10-02 01:56:30|4342.1|4336.1|4341.6|4335.6|4342.1|4336.1|4341.6|4335.6|0
1727834220000|2024-10-02 01:57:00|4341.3|4335.3|4341.1|4335.1|4341.3|4335.3|4341.1|4335.1|0
1727834230000|2024-10-02 01:57:10|4341|4335|4340.6|4334.6|4341|4335|4340.6|4334.6|0
1727834330000|2024-10-02 01:58:50|4340.1|4334.1|4341.6|4335.6|4341.6|4335.6|4340.1|4334.1|2
1727834340000|2024-10-02 01:59:00|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|0
1727834350000|2024-10-02 01:59:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727834380000|2024-10-02 01:59:40|4341|4335|4341.3|4335.3|4341.3|4335.3|4341|4335|0
1727834390000|2024-10-02 01:59:50|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727834460000|2024-10-02 02:01:00|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|3
1727834480000|2024-10-02 02:01:20|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|1
1727834520000|2024-10-02 02:02:00|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|0
1727834530000|2024-10-02 02:02:10|4341|4335|4341.3|4335.3|4341.3|4335.3|4341|4335|0
1727834600000|2024-10-02 02:03:20|4341.8|4335.8|4341.6|4335.6|4341.8|4335.8|4341.6|4335.6|2
1727834630000|2024-10-02 02:03:50|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|0
1727834640000|2024-10-02 02:04:00|4340.8|4334.8|4340.6|4334.6|4340.8|4334.8|4340.6|4334.6|0
1727834670000|2024-10-02 02:04:30|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|0
1727834700000|2024-10-02 02:05:00|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1727834720000|2024-10-02 02:05:20|4340.3|4334.3|4339.6|4333.6|4340.3|4334.3|4339.6|4333.6|0
1727834730000|2024-10-02 02:05:30|4339.8|4333.8|4339.6|4333.6|4339.8|4333.8|4339.6|4333.6|0
1727834750000|2024-10-02 02:05:50|4339.3|4333.3|4339.6|4333.6|4339.6|4333.6|4339.3|4333.3|0
1727834760000|2024-10-02 02:06:00|4339.8|4333.8|4340.7|4334.7|4340.7|4334.7|4339.8|4333.8|4
1727834770000|2024-10-02 02:06:10|4341.3|4335.3|4339.6|4333.6|4341.3|4335.3|4339.6|4333.6|6
1727834810000|2024-10-02 02:06:50|4339.3|4333.3|4339.6|4333.6|4339.6|4333.6|4339.3|4333.3|0
1727834820000|2024-10-02 02:07:00|4339.3|4333.3|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|3
1727834870000|2024-10-02 02:07:50|4337.4|4331.4|4336.1|4330.1|4337.4|4331.4|4336.1|4330.1|3
1727834880000|2024-10-02 02:08:00|4336.3|4330.3|4335.3|4329.3|4337|4331|4335|4329|10
1727834890000|2024-10-02 02:08:10|4335.6|4329.6|4335.3|4329.3|4335.6|4329.6|4335.3|4329.3|1
1727834900000|2024-10-02 02:08:20|4334.6|4328.6|4335.3|4329.3|4335.3|4329.3|4334.6|4328.6|0
1727834910000|2024-10-02 02:08:30|4334.8|4328.8|4334.8|4328.8|4335.3|4329.3|4334.3|4328.3|6
1727834920000|2024-10-02 02:08:40|4335|4329|4335|4329|4335|4329|4335|4329|0
1727834940000|2024-10-02 02:09:00|4334.6|4328.6|4335|4329|4335|4329|4334.6|4328.6|0
1727834950000|2024-10-02 02:09:10|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|0
1727834960000|2024-10-02 02:09:20|4334.3|4328.3|4335.3|4329.3|4335.3|4329.3|4334.3|4328.3|2
1727834970000|2024-10-02 02:09:30|4335.1|4329.1|4334.6|4328.6|4335.3|4329.3|4334.3|4328.3|6
1727834980000|2024-10-02 02:09:40|4335|4329|4334.3|4328.3|4335|4329|4334.3|4328.3|0
1727835020000|2024-10-02 02:10:20|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|0
1727835030000|2024-10-02 02:10:30|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|2
1727835040000|2024-10-02 02:10:40|4333.3|4327.3|4333.1|4327.1|4333.3|4327.3|4333.1|4327.1|0
1727835050000|2024-10-02 02:10:50|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|0
1727835060000|2024-10-02 02:11:00|4333.6|4327.6|4333.8|4327.8|4333.8|4327.8|4333.6|4327.6|3
1727835080000|2024-10-02 02:11:20|4334.3|4328.3|4333.8|4327.8|4334.3|4328.3|4333.8|4327.8|0
1727835090000|2024-10-02 02:11:30|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|0
1727835100000|2024-10-02 02:11:40|4334|4328|4333.8|4327.8|4334|4328|4333.8|4327.8|0
1727835110000|2024-10-02 02:11:50|4334.3|4328.3|4334|4328|4334.3|4328.3|4334|4328|0
1727835120000|2024-10-02 02:12:00|4333.8|4327.8|4333.6|4327.6|4333.8|4327.8|4333.3|4327.3|0
1727835130000|2024-10-02 02:12:10|4333.3|4327.3|4333.6|4327.6|4333.6|4327.6|4333.3|4327.3|0
1727835140000|2024-10-02 02:12:20|4333.8|4327.8|4334.3|4328.3|4334.3|4328.3|4333.8|4327.8|0
1727835150000|2024-10-02 02:12:30|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|5
1727835160000|2024-10-02 02:12:40|4333.6|4327.6|4333.3|4327.3|4333.6|4327.6|4333.3|4327.3|0
1727835180000|2024-10-02 02:13:00|4332.9|4326.9|4333.1|4327.1|4333.1|4327.1|4332.9|4326.9|0
1727835190000|2024-10-02 02:13:10|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|0
1727835200000|2024-10-02 02:13:20|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|1
1727835220000|2024-10-02 02:13:40|4333.9|4327.9|4334.3|4328.3|4334.3|4328.3|4333.9|4327.9|0
1727835230000|2024-10-02 02:13:50|4334|4328|4333.6|4327.6|4334|4328|4333.6|4327.6|0
1727835240000|2024-10-02 02:14:00|4333.9|4327.9|4334.6|4328.6|4334.6|4328.6|4333.9|4327.9|1
1727835250000|2024-10-02 02:14:10|4334|4328|4334|4328|4334|4328|4334|4328|1
1727835260000|2024-10-02 02:14:20|4334.3|4328.3|4335.3|4329.3|4335.3|4329.3|4334.3|4328.3|0
1727835290000|2024-10-02 02:14:50|4335|4329|4336.3|4330.3|4336.3|4330.3|4335|4329|5
1727835300000|2024-10-02 02:15:00|4336.6|4330.6|4335.8|4329.8|4336.6|4330.6|4335.8|4329.8|1
1727835310000|2024-10-02 02:15:10|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|0
1727835320000|2024-10-02 02:15:20|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1727835340000|2024-10-02 02:15:40|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|0
1727835350000|2024-10-02 02:15:50|4335.6|4329.6|4335.3|4329.3|4335.6|4329.6|4335.3|4329.3|0
1727835380000|2024-10-02 02:16:20|4335|4329|4335|4329|4335|4329|4335|4329|0
1727835420000|2024-10-02 02:17:00|4335.6|4329.6|4335|4329|4335.6|4329.6|4335|4329|0
1727835430000|2024-10-02 02:17:10|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|0
1727835440000|2024-10-02 02:17:20|4334.6|4328.6|4335|4329|4335.3|4329.3|4334.6|4328.6|0
1727835460000|2024-10-02 02:17:40|4334.7|4328.7|4334|4328|4334.7|4328.7|4333.6|4327.6|1
1727835470000|2024-10-02 02:17:50|4334.6|4328.6|4335|4329|4335|4329|4334|4328|5
1727835480000|2024-10-02 02:18:00|4334.8|4328.8|4334.6|4328.6|4334.8|4328.8|4334.6|4328.6|0
1727835540000|2024-10-02 02:19:00|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4334|4328|0
1727835550000|2024-10-02 02:19:10|4334.1|4328.1|4333.3|4327.3|4334.1|4328.1|4333.3|4327.3|2
1727835580000|2024-10-02 02:19:40|4334.8|4328.8|4334.3|4328.3|4334.8|4328.8|4334.3|4328.3|2
1727835590000|2024-10-02 02:19:50|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|0
1727835600000|2024-10-02 02:20:00|4334.3|4328.3|4334.6|4328.6|4334.6|4328.6|4334.3|4328.3|0
1727835610000|2024-10-02 02:20:10|4334|4328|4334|4328|4334.6|4328.6|4333.8|4327.8|3
1727835620000|2024-10-02 02:20:20|4334.3|4328.3|4334|4328|4334.3|4328.3|4334|4328|0
1727835680000|2024-10-02 02:21:20|4334.3|4328.3|4334.6|4328.6|4334.6|4328.6|4334.3|4328.3|0
1727835690000|2024-10-02 02:21:30|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|3
1727835710000|2024-10-02 02:21:50|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.6|4328.6|1
1727835770000|2024-10-02 02:22:50|4335|4329|4335|4329|4335|4329|4335|4329|0
1727835780000|2024-10-02 02:23:00|4335.8|4329.8|4336|4330|4336|4330|4335.6|4329.6|3
1727835790000|2024-10-02 02:23:10|4336.3|4330.3|4336.6|4330.6|4336.6|4330.6|4336.3|4330.3|0
1727835820000|2024-10-02 02:23:40|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|1
1727835830000|2024-10-02 02:23:50|4338|4332|4338|4332|4338|4332|4338|4332|0
1727835840000|2024-10-02 02:24:00|4337.3|4331.3|4336.6|4330.6|4337.3|4331.3|4336.6|4330.6|4
1727835850000|2024-10-02 02:24:10|4337|4331|4337|4331|4337|4331|4337|4331|0
1727835860000|2024-10-02 02:24:20|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|0
1727835870000|2024-10-02 02:24:30|4337.6|4331.6|4338|4332|4338|4332|4337.6|4331.6|0
1727835880000|2024-10-02 02:24:40|4337.6|4331.6|4337.8|4331.8|4337.8|4331.8|4337.6|4331.6|0
1727835900000|2024-10-02 02:25:00|4337.6|4331.6|4337.6|4331.6|4338|4332|4337.6|4331.6|0
1727835910000|2024-10-02 02:25:10|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1727835920000|2024-10-02 02:25:20|4338|4332|4338|4332|4338|4332|4338|4332|0
1727835930000|2024-10-02 02:25:30|4337.3|4331.3|4337.3|4331.3|4337.6|4331.6|4337.3|4331.3|0
1727835940000|2024-10-02 02:25:40|4337.6|4331.6|4337.3|4331.3|4337.6|4331.6|4337.3|4331.3|0
1727835970000|2024-10-02 02:26:10|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1727835980000|2024-10-02 02:26:20|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|0
1727835990000|2024-10-02 02:26:30|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.3|4331.3|0
1727836020000|2024-10-02 02:27:00|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|0
1727836030000|2024-10-02 02:27:10|4336.3|4330.3|4334.6|4328.6|4336.3|4330.3|4334.4|4328.4|2
1727836050000|2024-10-02 02:27:30|4334.4|4328.4|4334.6|4328.6|4334.6|4328.6|4334.1|4328.1|2
1727836060000|2024-10-02 02:27:40|4332.4|4326.4|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|9
1727836080000|2024-10-02 02:28:00|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|3
1727836090000|2024-10-02 02:28:10|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1727836100000|2024-10-02 02:28:20|4332.1|4326.1|4333.6|4327.6|4333.6|4327.6|4332.1|4326.1|0
1727836120000|2024-10-02 02:28:40|4333.3|4327.3|4332.2|4326.2|4333.6|4327.6|4332.2|4326.2|1
1727836130000|2024-10-02 02:28:50|4332.7|4326.7|4333.4|4327.4|4333.6|4327.6|4332.7|4326.7|1
1727836140000|2024-10-02 02:29:00|4333.2|4327.2|4333.6|4327.6|4333.6|4327.6|4333.2|4327.2|0
1727836150000|2024-10-02 02:29:10|4333.1|4327.1|4334.2|4328.2|4334.2|4328.2|4333.1|4327.1|1
1727836170000|2024-10-02 02:29:30|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|3
1727836190000|2024-10-02 02:29:50|4333.4|4327.4|4333.2|4327.2|4333.4|4327.4|4332.9|4326.9|1
1727836200000|2024-10-02 02:30:00|4333.4|4327.4|4335.2|4329.2|4335.6|4329.6|4333.2|4327.2|2
1727836210000|2024-10-02 02:30:10|4335.6|4329.6|4335.9|4329.9|4335.9|4329.9|4335.6|4329.6|0
1727836220000|2024-10-02 02:30:20|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.2|4328.2|2
1727836230000|2024-10-02 02:30:30|4334.2|4328.2|4334.2|4328.2|4334.4|4328.4|4334.2|4328.2|0
1727836240000|2024-10-02 02:30:40|4333.9|4327.9|4334.6|4328.6|4334.6|4328.6|4333.9|4327.9|2
1727836250000|2024-10-02 02:30:50|4334.2|4328.2|4335.2|4329.2|4335.2|4329.2|4334.2|4328.2|0
1727836260000|2024-10-02 02:31:00|4335.6|4329.6|4335.2|4329.2|4335.6|4329.6|4334.9|4328.9|1
1727836270000|2024-10-02 02:31:10|4335.6|4329.6|4336.2|4330.2|4336.9|4330.9|4335.4|4329.4|1
1727836280000|2024-10-02 02:31:20|4336.4|4330.4|4342.4|4336.4|4342.7|4336.7|4336.2|4330.2|8
1727836290000|2024-10-02 02:31:30|4342.7|4336.7|4344.7|4338.7|4344.7|4338.7|4342.7|4336.7|1
1727836300000|2024-10-02 02:31:40|4344.5|4338.5|4345|4339|4345|4339|4344.5|4338.5|2
1727836310000|2024-10-02 02:31:50|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|0
1727836320000|2024-10-02 02:32:00|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|2
1727836330000|2024-10-02 02:32:10|4349.8|4343.8|4349.6|4343.6|4349.8|4343.8|4349.6|4343.6|17
1727836340000|2024-10-02 02:32:20|4349.1|4343.1|4348.8|4342.8|4349.1|4343.1|4348.8|4342.8|2
1727836350000|2024-10-02 02:32:30|4348.6|4342.6|4347.8|4341.8|4348.6|4342.6|4347.8|4341.8|3
1727836360000|2024-10-02 02:32:40|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|0
1727836390000|2024-10-02 02:33:10|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4346.8|4340.8|0
1727836400000|2024-10-02 02:33:20|4347.1|4341.1|4347.8|4341.8|4347.8|4341.8|4347.1|4341.1|3
1727836410000|2024-10-02 02:33:30|4347.3|4341.3|4347.8|4341.8|4347.8|4341.8|4347.1|4341.1|0
1727836420000|2024-10-02 02:33:40|4347.5|4341.5|4347.1|4341.1|4347.5|4341.5|4347.1|4341.1|1
1727836440000|2024-10-02 02:34:00|||||||||2
1727836450000|2024-10-02 02:34:10|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|0
1727836460000|2024-10-02 02:34:20|4346.4|4340.4|4347.1|4341.1|4347.1|4341.1|4346.4|4340.4|0
1727836470000|2024-10-02 02:34:30|4346.8|4340.8|4347.3|4341.3|4347.3|4341.3|4346.8|4340.8|0
1727836480000|2024-10-02 02:34:40|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1727836490000|2024-10-02 02:34:50|4347.8|4341.8|4347.4|4341.4|4348.1|4342.1|4347.4|4341.4|1
1727836500000|2024-10-02 02:35:00|4346.6|4340.6|4346.8|4340.8|4346.8|4340.8|4346.6|4340.6|1
1727836510000|2024-10-02 02:35:10|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|0
1727836530000|2024-10-02 02:35:30|4346.8|4340.8|4347.1|4341.1|4347.1|4341.1|4346.8|4340.8|0
1727836550000|2024-10-02 02:35:50|4347.8|4341.8|4347.4|4341.4|4347.8|4341.8|4347.4|4341.4|1
1727836560000|2024-10-02 02:36:00|4347.6|4341.6|4347.1|4341.1|4347.6|4341.6|4346.8|4340.8|0
1727836570000|2024-10-02 02:36:10|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|1
1727836580000|2024-10-02 02:36:20|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4346.8|4340.8|1
1727836590000|2024-10-02 02:36:30|4346.8|4340.8|4345.8|4339.8|4346.8|4340.8|4345.8|4339.8|1
1727836620000|2024-10-02 02:37:00|4345.4|4339.4|4345.8|4339.8|4345.8|4339.8|4345.1|4339.1|3
1727836630000|2024-10-02 02:37:10|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1727836640000|2024-10-02 02:37:20|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.1|4339.1|1
1727836650000|2024-10-02 02:37:30|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|3
1727836670000|2024-10-02 02:37:50|4344.6|4338.6|4344.8|4338.8|4344.8|4338.8|4344.6|4338.6|0
1727836680000|2024-10-02 02:38:00|4345.4|4339.4|4343.8|4337.8|4345.8|4339.8|4343.8|4337.8|2
1727836690000|2024-10-02 02:38:10|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.8|4337.8|0
1727836700000|2024-10-02 02:38:20|4343.8|4337.8|4344.8|4338.8|4344.8|4338.8|4343.8|4337.8|1
1727836710000|2024-10-02 02:38:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1727836720000|2024-10-02 02:38:40|4344.3|4338.3|4345.1|4339.1|4345.1|4339.1|4344.3|4338.3|0
1727836730000|2024-10-02 02:38:50|4344.8|4338.8|4344.6|4338.6|4344.8|4338.8|4344.6|4338.6|0
1727836740000|2024-10-02 02:39:00|4344.4|4338.4|4345.1|4339.1|4345.1|4339.1|4344.4|4338.4|0
1727836760000|2024-10-02 02:39:20|4345.4|4339.4|4344.1|4338.1|4345.4|4339.4|4344.1|4338.1|0
1727836770000|2024-10-02 02:39:30|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1727836800000|2024-10-02 02:40:00|4343.9|4337.9|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|0
1727836850000|2024-10-02 02:40:50|4344.1|4338.1|4345.1|4339.1|4345.1|4339.1|4343.9|4337.9|2
1727836860000|2024-10-02 02:41:00|4345.4|4339.4|4344.1|4338.1|4345.4|4339.4|4344.1|4338.1|1
1727836890000|2024-10-02 02:41:30|4343.6|4337.6|4344.4|4338.4|4344.4|4338.4|4343.6|4337.6|1
1727836900000|2024-10-02 02:41:40|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|2
1727836910000|2024-10-02 02:41:50|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4344.4|4338.4|0
1727836920000|2024-10-02 02:42:00|4343.8|4337.8|4344.1|4338.1|4344.1|4338.1|4343.8|4337.8|0
1727836940000|2024-10-02 02:42:20|4343.8|4337.8|4344.1|4338.1|4344.1|4338.1|4343.4|4337.4|0
1727836970000|2024-10-02 02:42:50|4344.3|4338.3|4344.8|4338.8|4345.1|4339.1|4344.3|4338.3|1
1727836980000|2024-10-02 02:43:00|4344.6|4338.6|4343.8|4337.8|4345.1|4339.1|4343.4|4337.4|0
1727836990000|2024-10-02 02:43:10|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.8|4337.8|0
1727837000000|2024-10-02 02:43:20|4344.8|4338.8|4344.8|4338.8|4345.1|4339.1|4344.8|4338.8|0
1727837010000|2024-10-02 02:43:30|4344.4|4338.4|4344.8|4338.8|4344.8|4338.8|4344.1|4338.1|1
1727837020000|2024-10-02 02:43:40|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1727837030000|2024-10-02 02:43:50|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.6|4339.6|0
1727837040000|2024-10-02 02:44:00|4346.1|4340.1|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|0
1727837050000|2024-10-02 02:44:10|4346.4|4340.4|4346.1|4340.1|4346.4|4340.4|4345.6|4339.6|0
1727837060000|2024-10-02 02:44:20|4345.1|4339.1|4344.8|4338.8|4345.1|4339.1|4344.8|4338.8|1
1727837070000|2024-10-02 02:44:30|4344.6|4338.6|4344.8|4338.8|4344.8|4338.8|4344.6|4338.6|0
1727837080000|2024-10-02 02:44:40|4344.6|4338.6|4343.8|4337.8|4344.6|4338.6|4343.8|4337.8|2
1727837090000|2024-10-02 02:44:50|4344.1|4338.1|4343.8|4337.8|4344.1|4338.1|4343.8|4337.8|1
1727837100000|2024-10-02 02:45:00|4343.5|4337.5|4344.1|4338.1|4344.3|4338.3|4343.1|4337.1|2
1727837110000|2024-10-02 02:45:10|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1727837120000|2024-10-02 02:45:20|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1727837140000|2024-10-02 02:45:40|4343.4|4337.4|4343.1|4337.1|4343.4|4337.4|4343.1|4337.1|1
1727837150000|2024-10-02 02:45:50|4343.6|4337.6|4344.1|4338.1|4344.4|4338.4|4343.6|4337.6|0
1727837160000|2024-10-02 02:46:00|4343.8|4337.8|4344.1|4338.1|4344.1|4338.1|4343.4|4337.4|0
1727837180000|2024-10-02 02:46:20|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|0
1727837190000|2024-10-02 02:46:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.8|4337.8|0
1727837200000|2024-10-02 02:46:40|4344.4|4338.4|4343.4|4337.4|4344.4|4338.4|4343.4|4337.4|0
1727837210000|2024-10-02 02:46:50|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1727837220000|2024-10-02 02:47:00|4342.8|4336.8|4344.1|4338.1|4344.1|4338.1|4342.8|4336.8|0
1727837300000|2024-10-02 02:48:20|||||||||1
1727837350000|2024-10-02 02:49:10|4343.4|4337.4|4343.8|4337.8|4343.8|4337.8|4343.1|4337.1|2
1727837360000|2024-10-02 02:49:20|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4343.4|4337.4|0
1727837370000|2024-10-02 02:49:30|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1727837380000|2024-10-02 02:49:40|4343.4|4337.4|4343.8|4337.8|4343.8|4337.8|4343.4|4337.4|0
1727837390000|2024-10-02 02:49:50|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4343.4|4337.4|0
1727837400000|2024-10-02 02:50:00|4344.1|4338.1|4344.1|4338.1|4344.3|4338.3|4344.1|4338.1|0
1727837410000|2024-10-02 02:50:10|4344.3|4338.3|4345.1|4339.1|4345.1|4339.1|4344.3|4338.3|3
1727837420000|2024-10-02 02:50:20|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|1
1727837430000|2024-10-02 02:50:30|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1727837440000|2024-10-02 02:50:40|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|1
1727837450000|2024-10-02 02:50:50|4346.1|4340.1|4346.1|4340.1|4346.4|4340.4|4346.1|4340.1|0
1727837460000|2024-10-02 02:51:00|4345.4|4339.4|4345.8|4339.8|4346.1|4340.1|4345.4|4339.4|0
1727837470000|2024-10-02 02:51:10|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1727837480000|2024-10-02 02:51:20|4345.8|4339.8|4345.6|4339.6|4346.1|4340.1|4345.4|4339.4|0
1727837490000|2024-10-02 02:51:30|4345.4|4339.4|4345.8|4339.8|4345.8|4339.8|4345.4|4339.4|0
1727837500000|2024-10-02 02:51:40|4346.1|4340.1|4345.4|4339.4|4346.1|4340.1|4345.4|4339.4|1
1727837520000|2024-10-02 02:52:00|4345.1|4339.1|4343.8|4337.8|4345.1|4339.1|4343.8|4337.8|3
1727837530000|2024-10-02 02:52:10|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|1
1727837560000|2024-10-02 02:52:40|4343.8|4337.8|4344.1|4338.1|4344.1|4338.1|4343.8|4337.8|0
1727837570000|2024-10-02 02:52:50|4343.8|4337.8|4343.1|4337.1|4343.8|4337.8|4343.1|4337.1|0
1727837580000|2024-10-02 02:53:00|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|3
1727837620000|2024-10-02 02:53:40|4344.6|4338.6|4344.8|4338.8|4344.8|4338.8|4344.6|4338.6|0
1727837640000|2024-10-02 02:54:00|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4344.8|4338.8|0
1727837650000|2024-10-02 02:54:10|4344.4|4338.4|4345.1|4339.1|4345.1|4339.1|4344.1|4338.1|3
1727837680000|2024-10-02 02:54:40|4344.8|4338.8|4345.1|4339.1|4345.1|4339.1|4344.8|4338.8|0
1727837690000|2024-10-02 02:54:50|4344.8|4338.8|4345.1|4339.1|4345.4|4339.4|4344.8|4338.8|0
1727837700000|2024-10-02 02:55:00|4346.1|4340.1|4346.4|4340.4|4346.4|4340.4|4346.1|4340.1|0
1727837710000|2024-10-02 02:55:10|4346.1|4340.1|4346.1|4340.1|4346.4|4340.4|4346.1|4340.1|0
1727837720000|2024-10-02 02:55:20|4346.4|4340.4|4346.1|4340.1|4346.4|4340.4|4346.1|4340.1|0
1727837750000|2024-10-02 02:55:50|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|1
1727837760000|2024-10-02 02:56:00|4345.4|4339.4|4346.1|4340.1|4346.1|4340.1|4345.4|4339.4|0
1727837780000|2024-10-02 02:56:20|4345.8|4339.8|4345.4|4339.4|4345.8|4339.8|4345.4|4339.4|0
1727837790000|2024-10-02 02:56:30|4345.1|4339.1|4344.8|4338.8|4345.1|4339.1|4344.8|4338.8|0
1727837800000|2024-10-02 02:56:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1727837810000|2024-10-02 02:56:50|4344.8|4338.8|4344.1|4338.1|4344.8|4338.8|4344.1|4338.1|0
1727837830000|2024-10-02 02:57:10|4343.1|4337.1|4343.3|4337.3|4343.3|4337.3|4342.8|4336.8|1
1727837840000|2024-10-02 02:57:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|1
1727837850000|2024-10-02 02:57:30|4343.8|4337.8|4344.1|4338.1|4344.1|4338.1|4343.8|4337.8|0
1727837860000|2024-10-02 02:57:40|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|52
1727837870000|2024-10-02 02:57:50|4343.4|4337.4|4343.8|4337.8|4343.8|4337.8|4343.4|4337.4|0
1727837880000|2024-10-02 02:58:00|4344.1|4338.1|4343.8|4337.8|4344.1|4338.1|4343.1|4337.1|3
1727837900000|2024-10-02 02:58:20|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727837910000|2024-10-02 02:58:30|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1727837920000|2024-10-02 02:58:40|4343.8|4337.8|4343.4|4337.4|4343.8|4337.8|4343.4|4337.4|1
1727837930000|2024-10-02 02:58:50|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1727837940000|2024-10-02 02:59:00|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1727837950000|2024-10-02 02:59:10|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.6|4336.6|0
1727837960000|2024-10-02 02:59:20|4342.6|4336.6|4342.8|4336.8|4343.1|4337.1|4342.4|4336.4|0
1727837980000|2024-10-02 02:59:40|4342.6|4336.6|4342.4|4336.4|4342.8|4336.8|4342.4|4336.4|0
1727837990000|2024-10-02 02:59:50|4342.8|4336.8|4342.8|4336.8|4343.1|4337.1|4342.8|4336.8|0
1727838000000|2024-10-02 03:00:00|4342.4|4336.4|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|0
1727838020000|2024-10-02 03:00:20|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.6|4336.6|0
1727838040000|2024-10-02 03:00:40|4343.1|4337.1|4342.8|4336.8|4343.1|4337.1|4342.8|4336.8|1
1727838050000|2024-10-02 03:00:50|4342.6|4336.6|4342.8|4336.8|4342.8|4336.8|4342.4|4336.4|0
1727838060000|2024-10-02 03:01:00|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1727838070000|2024-10-02 03:01:10|4343.4|4337.4|4343.1|4337.1|4343.4|4337.4|4343.1|4337.1|0
1727838100000|2024-10-02 03:01:40|4342.6|4336.6|4342.1|4336.1|4342.8|4336.8|4342.1|4336.1|3
1727838110000|2024-10-02 03:01:50|4341.8|4335.8|4341.8|4335.8|4342.1|4336.1|4341.8|4335.8|0
1727838120000|2024-10-02 03:02:00|4341.5|4335.5|4341.6|4335.6|4342.1|4336.1|4341.5|4335.5|1
1727838130000|2024-10-02 03:02:10|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|0
1727838140000|2024-10-02 03:02:20|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727838150000|2024-10-02 03:02:30|4341.3|4335.3|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|0
1727838160000|2024-10-02 03:02:40|4341.3|4335.3|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|2
1727838180000|2024-10-02 03:03:00|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|2
1727838220000|2024-10-02 03:03:40|4341.8|4335.8|4342.1|4336.1|4342.1|4336.1|4341.8|4335.8|0
1727838260000|2024-10-02 03:04:20|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|1
1727838270000|2024-10-02 03:04:30|||||||||1
1727838290000|2024-10-02 03:04:50|4341.1|4335.1|4340.4|4334.4|4341.1|4335.1|4340.4|4334.4|2
1727838300000|2024-10-02 03:05:00|4339.6|4333.6|4339.8|4333.8|4339.8|4333.8|4338.8|4332.8|3
1727838310000|2024-10-02 03:05:10|4337.1|4331.1|4336.8|4330.8|4337.1|4331.1|4336.8|4330.8|12
1727838320000|2024-10-02 03:05:20|4336.6|4330.6|4336.6|4330.6|4336.8|4330.8|4336.3|4330.3|0
1727838330000|2024-10-02 03:05:30|4336.3|4330.3|4336.3|4330.3|4336.6|4330.6|4336.3|4330.3|0
1727838340000|2024-10-02 03:05:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|1
1727838360000|2024-10-02 03:06:00|4336.3|4330.3|4336.6|4330.6|4336.6|4330.6|4336.3|4330.3|1
1727838380000|2024-10-02 03:06:20|4336.3|4330.3|4336.3|4330.3|4336.6|4330.6|4336.3|4330.3|1
1727838390000|2024-10-02 03:06:30|4336.8|4330.8|4336.8|4330.8|4337.3|4331.3|4336.8|4330.8|3
1727838400000|2024-10-02 03:06:40|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.1|4331.1|0
1727838410000|2024-10-02 03:06:50|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1727838420000|2024-10-02 03:07:00|4336.8|4330.8|4334.3|4328.3|4336.8|4330.8|4334.3|4328.3|21
1727838430000|2024-10-02 03:07:10|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|1
1727838440000|2024-10-02 03:07:20|4334.5|4328.5|4334.3|4328.3|4334.5|4328.5|4334.3|4328.3|0
1727838450000|2024-10-02 03:07:30|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|0
1727838460000|2024-10-02 03:07:40|4334.6|4328.6|4334.8|4328.8|4334.8|4328.8|4334.6|4328.6|0
1727838480000|2024-10-02 03:08:00|4334.5|4328.5|4333.3|4327.3|4334.5|4328.5|4333.3|4327.3|1
1727838490000|2024-10-02 03:08:10|4333.5|4327.5|4333.2|4327.2|4333.5|4327.5|4332.5|4326.5|2
1727838500000|2024-10-02 03:08:20|4333.5|4327.5|4334.2|4328.2|4334.2|4328.2|4333.5|4327.5|0
1727838510000|2024-10-02 03:08:30|4334.8|4328.8|4334.2|4328.2|4334.8|4328.8|4333.5|4327.5|2
1727838520000|2024-10-02 03:08:40|4333.8|4327.8|4334.8|4328.8|4334.8|4328.8|4333.8|4327.8|1
1727838540000|2024-10-02 03:09:00|4335.5|4329.5|4335.8|4329.8|4335.8|4329.8|4335.5|4329.5|0
1727838550000|2024-10-02 03:09:10|4336|4330|4335.8|4329.8|4336|4330|4335.8|4329.8|0
1727838580000|2024-10-02 03:09:40|4335|4329|4335.5|4329.5|4335.5|4329.5|4335|4329|1
1727838590000|2024-10-02 03:09:50|4335.8|4329.8|4334.8|4328.8|4335.8|4329.8|4334.8|4328.8|0
1727838610000|2024-10-02 03:10:10|4335|4329|4335.5|4329.5|4335.8|4329.8|4335|4329|0
1727838620000|2024-10-02 03:10:20|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|2
1727838650000|2024-10-02 03:10:50|4335.5|4329.5|4335.8|4329.8|4335.8|4329.8|4335.5|4329.5|0
1727838680000|2024-10-02 03:11:20|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1727838690000|2024-10-02 03:11:30|4335.3|4329.3|4335.5|4329.5|4335.5|4329.5|4334.8|4328.8|9
1727838700000|2024-10-02 03:11:40|4335.8|4329.8|4336.8|4330.8|4336.8|4330.8|4335.8|4329.8|1
1727838710000|2024-10-02 03:11:50|4337.1|4331.1|4336.8|4330.8|4337.3|4331.3|4336.8|4330.8|2
1727838720000|2024-10-02 03:12:00|4336.5|4330.5|4336.8|4330.8|4336.8|4330.8|4336.5|4330.5|0
1727838750000|2024-10-02 03:12:30|4336.5|4330.5|4336.8|4330.8|4336.8|4330.8|4336.5|4330.5|0
1727838770000|2024-10-02 03:12:50|4336.3|4330.3|4336.5|4330.5|4336.5|4330.5|4336.3|4330.3|0
1727838790000|2024-10-02 03:13:10|4337.5|4331.5|4337.3|4331.3|4337.7|4331.7|4337.3|4331.3|4
1727838800000|2024-10-02 03:13:20|4337.5|4331.5|4337|4331|4337.5|4331.5|4336.8|4330.8|2
1727838810000|2024-10-02 03:13:30|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1727838830000|2024-10-02 03:13:50|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1727838850000|2024-10-02 03:14:10|||||||||31
1727838860000|2024-10-02 03:14:20|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1727838870000|2024-10-02 03:14:30|4337.5|4331.5|4337.2|4331.2|4337.5|4331.5|4337.2|4331.2|2
1727838890000|2024-10-02 03:14:50|4337|4331|4337.2|4331.2|4337.2|4331.2|4337|4331|0
1727838910000|2024-10-02 03:15:10|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1727838930000|2024-10-02 03:15:30|4337.7|4331.7|4337.5|4331.5|4337.7|4331.7|4337.5|4331.5|0
1727838980000|2024-10-02 03:16:20|4337.7|4331.7|4340.5|4334.5|4340.8|4334.8|4337.7|4331.7|3
1727839000000|2024-10-02 03:16:40|4340.7|4334.7|4341.3|4335.3|4341.3|4335.3|4340.7|4334.7|1
1727839010000|2024-10-02 03:16:50|4341|4335|4340.8|4334.8|4341.5|4335.5|4340.8|4334.8|2
1727839030000|2024-10-02 03:17:10|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|1
1727839040000|2024-10-02 03:17:20|4342|4336|4342|4336|4342|4336|4342|4336|0
1727839050000|2024-10-02 03:17:30|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|0
1727839070000|2024-10-02 03:17:50|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1727839080000|2024-10-02 03:18:00|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|0
1727839090000|2024-10-02 03:18:10|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1727839100000|2024-10-02 03:18:20|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|0
1727839150000|2024-10-02 03:19:10|||||||||2
1727839180000|2024-10-02 03:19:40|4341.3|4335.3|4341.5|4335.5|4341.5|4335.5|4341.3|4335.3|1
1727839190000|2024-10-02 03:19:50|4340.5|4334.5|4340.2|4334.2|4340.5|4334.5|4340.2|4334.2|1
1727839200000|2024-10-02 03:20:00|4340|4334|4339.2|4333.2|4340|4334|4339.2|4333.2|0
1727839210000|2024-10-02 03:20:10|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.2|4333.2|0
1727839230000|2024-10-02 03:20:30|4340|4334|4339.8|4333.8|4340|4334|4339.8|4333.8|2
1727839240000|2024-10-02 03:20:40|4339.5|4333.5|4339.8|4333.8|4339.8|4333.8|4339.5|4333.5|6
1727839270000|2024-10-02 03:21:10|4339.5|4333.5|4339.8|4333.8|4339.8|4333.8|4339.5|4333.5|0
1727839290000|2024-10-02 03:21:30|4339.5|4333.5|4339.8|4333.8|4339.8|4333.8|4339.5|4333.5|0
1727839300000|2024-10-02 03:21:40|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|0
1727839320000|2024-10-02 03:22:00|4339.8|4333.8|4339.5|4333.5|4339.8|4333.8|4339.5|4333.5|0
1727839330000|2024-10-02 03:22:10|4339.8|4333.8|4338.5|4332.5|4339.8|4333.8|4338.5|4332.5|1
1727839340000|2024-10-02 03:22:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1727839350000|2024-10-02 03:22:30|4339.2|4333.2|4338.5|4332.5|4339.2|4333.2|4338.5|4332.5|0
1727839360000|2024-10-02 03:22:40|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1727839370000|2024-10-02 03:22:50|4339.2|4333.2|4339.5|4333.5|4339.5|4333.5|4339.2|4333.2|0
1727839380000|2024-10-02 03:23:00|4339.8|4333.8|4339.5|4333.5|4339.8|4333.8|4339.5|4333.5|0
1727839390000|2024-10-02 03:23:10|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|0
1727839430000|2024-10-02 03:23:50|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|0
1727839440000|2024-10-02 03:24:00|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.5|4333.5|1
1727839450000|2024-10-02 03:24:10|4339.2|4333.2|4338.8|4332.8|4339.2|4333.2|4338.8|4332.8|0
1727839480000|2024-10-02 03:24:40|4338.5|4332.5|4337.8|4331.8|4338.5|4332.5|4337.8|4331.8|1
1727839490000|2024-10-02 03:24:50|4337.5|4331.5|4337.8|4331.8|4337.8|4331.8|4337.5|4331.5|0
1727839520000|2024-10-02 03:25:20|4338|4332|4337.8|4331.8|4338|4332|4337.8|4331.8|0
1727839530000|2024-10-02 03:25:30|4338.2|4332.2|4338.5|4332.5|4338.5|4332.5|4338.2|4332.2|0
1727839540000|2024-10-02 03:25:40|4338.8|4332.8|4338.5|4332.5|4338.8|4332.8|4338.5|4332.5|0
1727839550000|2024-10-02 03:25:50|4338.8|4332.8|4339.5|4333.5|4339.5|4333.5|4338.8|4332.8|1
1727839560000|2024-10-02 03:26:00|4339.2|4333.2|4338.8|4332.8|4339.2|4333.2|4338.8|4332.8|0
1727839580000|2024-10-02 03:26:20|4338|4332|4337.5|4331.5|4338.2|4332.2|4337.5|4331.5|2
1727839590000|2024-10-02 03:26:30|4337.2|4331.2|4337.5|4331.5|4337.5|4331.5|4337.2|4331.2|0
1727839600000|2024-10-02 03:26:40|4337.2|4331.2|4337.5|4331.5|4337.5|4331.5|4337.2|4331.2|1
1727839610000|2024-10-02 03:26:50|4337.7|4331.7|4337.5|4331.5|4337.7|4331.7|4337.5|4331.5|0
1727839620000|2024-10-02 03:27:00|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1727839630000|2024-10-02 03:27:10|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1727839640000|2024-10-02 03:27:20|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1727839650000|2024-10-02 03:27:30|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1727839660000|2024-10-02 03:27:40|4337.2|4331.2|4337.5|4331.5|4337.5|4331.5|4337.2|4331.2|0
1727839670000|2024-10-02 03:27:50|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|1
1727839680000|2024-10-02 03:28:00|4336.7|4330.7|4337.5|4331.5|4337.5|4331.5|4336.7|4330.7|4
1727839690000|2024-10-02 03:28:10|4338.5|4332.5|4338.8|4332.8|4338.8|4332.8|4338.5|4332.5|1
1727839710000|2024-10-02 03:28:30|4339|4333|4339|4333|4339|4333|4339|4333|0
1727839720000|2024-10-02 03:28:40|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1727839750000|2024-10-02 03:29:10|4338.6|4332.6|4337.5|4331.5|4338.6|4332.6|4337.5|4331.5|5
1727839760000|2024-10-02 03:29:20|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.5|4330.5|3
1727839800000|2024-10-02 03:30:00|4336.5|4330.5|4337.1|4331.1|4337.1|4331.1|4336.5|4330.5|1
1727839810000|2024-10-02 03:30:10|4337.5|4331.5|4336.8|4330.8|4337.5|4331.5|4336.8|4330.8|1
1727839820000|2024-10-02 03:30:20|4337|4331|4336.8|4330.8|4337.2|4331.2|4336.8|4330.8|1
1727839850000|2024-10-02 03:30:50|4337.2|4331.2|4336.8|4330.8|4337.2|4331.2|4336.8|4330.8|0
1727839860000|2024-10-02 03:31:00|4336.5|4330.5|4333.8|4327.8|4336.5|4330.5|4333.5|4327.5|3
1727839870000|2024-10-02 03:31:10|4334|4328|4333.8|4327.8|4334|4328|4333.8|4327.8|0
1727839880000|2024-10-02 03:31:20|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|1
1727839890000|2024-10-02 03:31:30|4333.8|4327.8|4334|4328|4334|4328|4333.8|4327.8|0
1727839910000|2024-10-02 03:31:50|4334.3|4328.3|4334.5|4328.5|4334.5|4328.5|4334.3|4328.3|0
1727839920000|2024-10-02 03:32:00|4334|4328|4334.5|4328.5|4334.5|4328.5|4334|4328|3
1727839940000|2024-10-02 03:32:20|4334.8|4328.8|4335.5|4329.5|4335.5|4329.5|4334.8|4328.8|1
1727839950000|2024-10-02 03:32:30|4336|4330|4335.8|4329.8|4336|4330|4335.8|4329.8|1
1727839960000|2024-10-02 03:32:40|||||||||1
1727839970000|2024-10-02 03:32:50|4335.2|4329.2|4334.8|4328.8|4335.2|4329.2|4334.8|4328.8|1
1727839990000|2024-10-02 03:33:10|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|0
1727840000000|2024-10-02 03:33:20|4334.2|4328.2|4334.5|4328.5|4334.5|4328.5|4334.2|4328.2|1
1727840010000|2024-10-02 03:33:30|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|2
1727840020000|2024-10-02 03:33:40|4332.5|4326.5|4327.2|4321.2|4332.7|4326.7|4326.7|4320.7|3
1727840040000|2024-10-02 03:34:00|4327.9|4321.9|4329.2|4323.2|4329.2|4323.2|4327.9|4321.9|2
1727840070000|2024-10-02 03:34:30|||||||||2
1727840100000|2024-10-02 03:35:00|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|0
1727840110000|2024-10-02 03:35:10|4330.2|4324.2|4329.7|4323.7|4330.2|4324.2|4329.7|4323.7|2
1727840120000|2024-10-02 03:35:20|4327.9|4321.9|4328.6|4322.6|4328.6|4322.6|4327.9|4321.9|1
1727840130000|2024-10-02 03:35:30|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|0
1727840150000|2024-10-02 03:35:50|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.4|4322.4|0
1727840160000|2024-10-02 03:36:00|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.2|4322.2|5
1727840170000|2024-10-02 03:36:10|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1727840200000|2024-10-02 03:36:40|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|2
1727840210000|2024-10-02 03:36:50|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1727840220000|2024-10-02 03:37:00|4329.2|4323.2|4328.2|4322.2|4329.2|4323.2|4328.2|4322.2|2
1727840240000|2024-10-02 03:37:20|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1727840250000|2024-10-02 03:37:30|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|0
1727840260000|2024-10-02 03:37:40|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1727840280000|2024-10-02 03:38:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727840290000|2024-10-02 03:38:10|4328.4|4322.4|4328.9|4322.9|4328.9|4322.9|4328.4|4322.4|1
1727840300000|2024-10-02 03:38:20|4329.9|4323.9|4329.7|4323.7|4329.9|4323.9|4329.7|4323.7|3
1727840310000|2024-10-02 03:38:30|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1727840320000|2024-10-02 03:38:40|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1727840340000|2024-10-02 03:39:00|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|1
1727840350000|2024-10-02 03:39:10|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.4|4323.4|0
1727840360000|2024-10-02 03:39:20|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1727840380000|2024-10-02 03:39:40|4330.4|4324.4|4331.9|4325.9|4331.9|4325.9|4330.4|4324.4|1
1727840400000|2024-10-02 03:40:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|2
1727840410000|2024-10-02 03:40:10|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1727840440000|2024-10-02 03:40:40|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|5
1727840450000|2024-10-02 03:40:50|4332.9|4326.9|4331.4|4325.4|4332.9|4326.9|4331.2|4325.2|1
1727840460000|2024-10-02 03:41:00|4331.6|4325.6|4331.4|4325.4|4331.6|4325.6|4331.4|4325.4|0
1727840480000|2024-10-02 03:41:20|4331.2|4325.2|4330.4|4324.4|4331.2|4325.2|4330.4|4324.4|1
1727840510000|2024-10-02 03:41:50|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1727840520000|2024-10-02 03:42:00|4330.6|4324.6|4330.2|4324.2|4330.6|4324.6|4330.2|4324.2|0
1727840530000|2024-10-02 03:42:10|4330.6|4324.6|4331.4|4325.4|4331.4|4325.4|4330.6|4324.6|1
1727840550000|2024-10-02 03:42:30|4331.2|4325.2|4331.4|4325.4|4331.4|4325.4|4331.2|4325.2|1
1727840560000|2024-10-02 03:42:40|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1727840590000|2024-10-02 03:43:10|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|5
1727840600000|2024-10-02 03:43:20|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1727840610000|2024-10-02 03:43:30|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1727840640000|2024-10-02 03:44:00|4332.9|4326.9|4333.2|4327.2|4333.2|4327.2|4332.9|4326.9|0
1727840650000|2024-10-02 03:44:10|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1727840660000|2024-10-02 03:44:20|4333.2|4327.2|4332.9|4326.9|4333.2|4327.2|4332.9|4326.9|0
1727840680000|2024-10-02 03:44:40|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1727840720000|2024-10-02 03:45:20|4332.9|4326.9|4333.2|4327.2|4333.2|4327.2|4332.9|4326.9|0
1727840740000|2024-10-02 03:45:40|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1727840750000|2024-10-02 03:45:50|4333.2|4327.2|4332.7|4326.7|4333.2|4327.2|4332.7|4326.7|1
1727840760000|2024-10-02 03:46:00|4332.9|4326.9|4331.6|4325.6|4332.9|4326.9|4331.6|4325.6|1
1727840780000|2024-10-02 03:46:20|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1727840790000|2024-10-02 03:46:30|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|1
1727840810000|2024-10-02 03:46:50|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1727840820000|2024-10-02 03:47:00|4331.9|4325.9|4331.9|4325.9|4332.2|4326.2|4331.9|4325.9|0
1727840860000|2024-10-02 03:47:40|4331.7|4325.7|4330.2|4324.2|4331.7|4325.7|4330.2|4324.2|1
1727840870000|2024-10-02 03:47:50|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|0
1727840880000|2024-10-02 03:48:00|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|1
1727840910000|2024-10-02 03:48:30|4330.9|4324.9|4330.9|4324.9|4331.2|4325.2|4330.9|4324.9|2
1727840920000|2024-10-02 03:48:40|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|2
1727840940000|2024-10-02 03:49:00|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1727840950000|2024-10-02 03:49:10|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|0
1727840970000|2024-10-02 03:49:30|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1727840980000|2024-10-02 03:49:40|4330.2|4324.2|4329.4|4323.4|4330.2|4324.2|4328.6|4322.6|3
1727841020000|2024-10-02 03:50:20|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.6|4323.6|0
1727841030000|2024-10-02 03:50:30|4329.7|4323.7|4329.4|4323.4|4329.7|4323.7|4329.4|4323.4|0
1727841050000|2024-10-02 03:50:50|4329.6|4323.6|4329.4|4323.4|4329.6|4323.6|4329.4|4323.4|0
1727841060000|2024-10-02 03:51:00|4329.6|4323.6|4329.4|4323.4|4329.6|4323.6|4329.4|4323.4|0
1727841080000|2024-10-02 03:51:20|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1727841100000|2024-10-02 03:51:40|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1727841110000|2024-10-02 03:51:50|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|1
1727841130000|2024-10-02 03:52:10|4330.4|4324.4|4330.9|4324.9|4331.1|4325.1|4330.4|4324.4|0
1727841150000|2024-10-02 03:52:30|4331.2|4325.2|4331.4|4325.4|4331.4|4325.4|4330.9|4324.9|1
1727841170000|2024-10-02 03:52:50|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1727841180000|2024-10-02 03:53:00|4331.4|4325.4|4331.4|4325.4|4331.6|4325.6|4331.4|4325.4|0
1727841210000|2024-10-02 03:53:30|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|0
1727841220000|2024-10-02 03:53:40|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1727841240000|2024-10-02 03:54:00|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|0
1727841250000|2024-10-02 03:54:10|4331.4|4325.4|4330.9|4324.9|4331.4|4325.4|4330.7|4324.7|0
1727841270000|2024-10-02 03:54:30|4330.7|4324.7|4330.9|4324.9|4330.9|4324.9|4330.7|4324.7|0
1727841280000|2024-10-02 03:54:40|4331.2|4325.2|4330.9|4324.9|4331.2|4325.2|4330.9|4324.9|0
1727841290000|2024-10-02 03:54:50|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|0
1727841300000|2024-10-02 03:55:00|4330.9|4324.9|4329.9|4323.9|4330.9|4324.9|4329.9|4323.9|2
1727841310000|2024-10-02 03:55:10|4329.7|4323.7|4329.1|4323.1|4329.7|4323.7|4328.9|4322.9|0
1727841320000|2024-10-02 03:55:20|4329.4|4323.4|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|0
1727841330000|2024-10-02 03:55:30|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|1
1727841350000|2024-10-02 03:55:50|4326.4|4320.4|4327.6|4321.6|4327.6|4321.6|4326.4|4320.4|55
1727841390000|2024-10-02 03:56:30|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1727841400000|2024-10-02 03:56:40|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727841420000|2024-10-02 03:57:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727841490000|2024-10-02 03:58:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4
1727841500000|2024-10-02 03:58:20|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|1
1727841540000|2024-10-02 03:59:00|4327.3|4321.3|4327.6|4321.6|4327.6|4321.6|4327.3|4321.3|1
1727841560000|2024-10-02 03:59:20|4327.9|4321.9|4329.3|4323.3|4329.3|4323.3|4327.9|4321.9|1
1727841570000|2024-10-02 03:59:30|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1727841580000|2024-10-02 03:59:40|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1727841600000|2024-10-02 04:00:00|4329.1|4323.1|4329.1|4323.1|4329.6|4323.6|4329.1|4323.1|0
1727841650000|2024-10-02 04:00:50|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|1
1727841690000|2024-10-02 04:01:30|4327.3|4321.3|4328.1|4322.1|4328.1|4322.1|4327.3|4321.3|1
1727841700000|2024-10-02 04:01:40|4328.3|4322.3|4328.6|4322.6|4328.6|4322.6|4328.3|4322.3|1
1727841710000|2024-10-02 04:01:50|4328.8|4322.8|4329.6|4323.6|4329.6|4323.6|4328.8|4322.8|0
1727841730000|2024-10-02 04:02:10|4329.3|4323.3|4329.1|4323.1|4329.6|4323.6|4329.1|4323.1|0
1727841750000|2024-10-02 04:02:30|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1727841850000|2024-10-02 04:04:10|4328.6|4322.6|4327.6|4321.6|4328.6|4322.6|4327.6|4321.6|3
1727841900000|2024-10-02 04:05:00|4327|4321|4326.6|4320.6|4327|4321|4326.6|4320.6|0
1727841930000|2024-10-02 04:05:30|4326.9|4320.9|4327.6|4321.6|4327.6|4321.6|4326.9|4320.9|0
1727842050000|2024-10-02 04:07:30|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1727842080000|2024-10-02 04:08:00|4329.4|4323.4|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|1
1727842090000|2024-10-02 04:08:10|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|1
1727842110000|2024-10-02 04:08:30|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|1
1727842120000|2024-10-02 04:08:40|||||||||1
1727842140000|2024-10-02 04:09:00|4328.9|4322.9|4329.2|4323.2|4329.2|4323.2|4328.9|4322.9|1
1727842150000|2024-10-02 04:09:10|4328.9|4322.9|4327.6|4321.6|4328.9|4322.9|4327.6|4321.6|1
1727842190000|2024-10-02 04:09:50|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1727842200000|2024-10-02 04:10:00|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727842220000|2024-10-02 04:10:20|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727842230000|2024-10-02 04:10:30|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727842260000|2024-10-02 04:11:00|4327.9|4321.9|4327.6|4321.6|4327.9|4321.9|4327.6|4321.6|0
1727842310000|2024-10-02 04:11:50|4327.9|4321.9|4328.1|4322.1|4328.1|4322.1|4327.9|4321.9|0
1727842320000|2024-10-02 04:12:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727842350000|2024-10-02 04:12:30|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1727842380000|2024-10-02 04:13:00|4327.9|4321.9|4328.1|4322.1|4328.1|4322.1|4327.9|4321.9|0
1727842410000|2024-10-02 04:13:30|4327.9|4321.9|4328.3|4322.3|4328.3|4322.3|4327.9|4321.9|1
1727842420000|2024-10-02 04:13:40|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727842470000|2024-10-02 04:14:30|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1727842480000|2024-10-02 04:14:40|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727842490000|2024-10-02 04:14:50|4328.6|4322.6|4328.9|4322.9|4328.9|4322.9|4328.6|4322.6|1
1727842550000|2024-10-02 04:15:50|4328.6|4322.6|4327.9|4321.9|4328.6|4322.6|4327.9|4321.9|1
1727842560000|2024-10-02 04:16:00|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727842580000|2024-10-02 04:16:20|4327.9|4321.9|4327.6|4321.6|4327.9|4321.9|4327.6|4321.6|0
1727842590000|2024-10-02 04:16:30|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727842610000|2024-10-02 04:16:50|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1727842620000|2024-10-02 04:17:00|4328.1|4322.1|4327.6|4321.6|4328.1|4322.1|4327.6|4321.6|1
1727842630000|2024-10-02 04:17:10|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727842650000|2024-10-02 04:17:30|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|0
1727842660000|2024-10-02 04:17:40|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|0
1727842710000|2024-10-02 04:18:30|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|1
1727842760000|2024-10-02 04:19:20|||||||||1
1727842770000|2024-10-02 04:19:30|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1727842810000|2024-10-02 04:20:10|4328.3|4322.3|4327.9|4321.9|4328.3|4322.3|4327.9|4321.9|0
1727842820000|2024-10-02 04:20:20|4328.3|4322.3|4329.3|4323.3|4329.3|4323.3|4328.3|4322.3|2
1727842850000|2024-10-02 04:20:50|4327.8|4321.8|4327.6|4321.6|4327.8|4321.8|4327.6|4321.6|3
1727842870000|2024-10-02 04:21:10|||||||||1
1727842890000|2024-10-02 04:21:30|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|1
1727842900000|2024-10-02 04:21:40|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1727842910000|2024-10-02 04:21:50|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|0
1727842930000|2024-10-02 04:22:10|4327|4321|4327.3|4321.3|4327.3|4321.3|4327|4321|0
1727842940000|2024-10-02 04:22:20|4327|4321|4327|4321|4327|4321|4327|4321|0
1727842950000|2024-10-02 04:22:30|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1727842970000|2024-10-02 04:22:50|4327|4321|4327|4321|4327|4321|4327|4321|0
1727842980000|2024-10-02 04:23:00|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.3|4320.3|0
1727842990000|2024-10-02 04:23:10|4327|4321|4326.6|4320.6|4327|4321|4326.6|4320.6|0
1727843000000|2024-10-02 04:23:20|4326.8|4320.8|4327.6|4321.6|4327.6|4321.6|4326.6|4320.6|1
1727843070000|2024-10-02 04:24:30|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|0
1727843090000|2024-10-02 04:24:50|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727843100000|2024-10-02 04:25:00|4327.8|4321.8|4327.6|4321.6|4327.8|4321.8|4327.6|4321.6|0
1727843110000|2024-10-02 04:25:10|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|0
1727843130000|2024-10-02 04:25:30|4327|4321|4327.3|4321.3|4327.3|4321.3|4327|4321|0
1727843140000|2024-10-02 04:25:40|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727843170000|2024-10-02 04:26:10|4328|4322|4328|4322|4328|4322|4328|4322|0
1727843180000|2024-10-02 04:26:20|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1727843190000|2024-10-02 04:26:30|4328|4322|4328.3|4322.3|4328.3|4322.3|4328|4322|0
1727843230000|2024-10-02 04:27:10|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|1
1727843240000|2024-10-02 04:27:20|4327.8|4321.8|4327.3|4321.3|4327.8|4321.8|4327.3|4321.3|0
1727843250000|2024-10-02 04:27:30|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.3|4321.3|0
1727843260000|2024-10-02 04:27:40|4328|4322|4328.3|4322.3|4328.3|4322.3|4328|4322|0
1727843270000|2024-10-02 04:27:50|4328|4322|4327.6|4321.6|4328|4322|4327.6|4321.6|0
1727843280000|2024-10-02 04:28:00|4328|4322|4328|4322|4328|4322|4328|4322|0
1727843290000|2024-10-02 04:28:10|4327.8|4321.8|4328|4322|4328|4322|4327.8|4321.8|0
1727843300000|2024-10-02 04:28:20|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1727843330000|2024-10-02 04:28:50|4328.6|4322.6|4329|4323|4329|4323|4328.6|4322.6|0
1727843340000|2024-10-02 04:29:00|4328.6|4322.6|4328.3|4322.3|4328.6|4322.6|4328.3|4322.3|0
1727843380000|2024-10-02 04:29:40|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1727843390000|2024-10-02 04:29:50|4328.3|4322.3|4328.1|4322.1|4328.3|4322.3|4328.1|4322.1|0
1727843400000|2024-10-02 04:30:00|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|1
1727843410000|2024-10-02 04:30:10|4327.8|4321.8|4328.3|4322.3|4328.3|4322.3|4327.8|4321.8|0
1727843420000|2024-10-02 04:30:20|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1727843440000|2024-10-02 04:30:40|4328.8|4322.8|4329.3|4323.3|4329.3|4323.3|4328.6|4322.6|0
1727843450000|2024-10-02 04:30:50|4329.5|4323.5|4331.6|4325.6|4331.6|4325.6|4329.5|4323.5|1
1727843460000|2024-10-02 04:31:00|4331.3|4325.3|4331.6|4325.6|4331.6|4325.6|4331.3|4325.3|0
1727843470000|2024-10-02 04:31:10|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|0
1727843480000|2024-10-02 04:31:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1727843490000|2024-10-02 04:31:30|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|0
1727843510000|2024-10-02 04:31:50|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|2
1727843540000|2024-10-02 04:32:20|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|1
1727843550000|2024-10-02 04:32:30|||||||||3
1727843580000|2024-10-02 04:33:00|||||||||1
1727843640000|2024-10-02 04:34:00|4332.1|4326.1|4331.8|4325.8|4332.3|4326.3|4331.8|4325.8|2
1727843660000|2024-10-02 04:34:20|4331.5|4325.5|4331.3|4325.3|4331.5|4325.5|4331.3|4325.3|0
1727843670000|2024-10-02 04:34:30|4331.1|4325.1|4330.8|4324.8|4331.3|4325.3|4330.8|4324.8|2
1727843680000|2024-10-02 04:34:40|4330|4324|4330.3|4324.3|4330.3|4324.3|4330|4324|0
1727843690000|2024-10-02 04:34:50|4330.6|4324.6|4330.3|4324.3|4330.6|4324.6|4330.3|4324.3|0
1727843700000|2024-10-02 04:35:00|4330.6|4324.6|4330.3|4324.3|4330.6|4324.6|4330.3|4324.3|0
1727843740000|2024-10-02 04:35:40|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1727843760000|2024-10-02 04:36:00|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|0
1727843770000|2024-10-02 04:36:10|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1727843780000|2024-10-02 04:36:20|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|0
1727843790000|2024-10-02 04:36:30|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|1
1727843800000|2024-10-02 04:36:40|4330.8|4324.8|4330.6|4324.6|4330.8|4324.8|4330.6|4324.6|0
1727843820000|2024-10-02 04:37:00|4331|4325|4331.3|4325.3|4331.3|4325.3|4331|4325|0
1727843840000|2024-10-02 04:37:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1727843890000|2024-10-02 04:38:10|4331.3|4325.3|4331.6|4325.6|4331.6|4325.6|4331.3|4325.3|0
1727843900000|2024-10-02 04:38:20|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|0
1727843940000|2024-10-02 04:39:00|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|2
1727843970000|2024-10-02 04:39:30|4331.3|4325.3|4332.3|4326.3|4332.3|4326.3|4331.3|4325.3|1
1727843980000|2024-10-02 04:39:40|4332.1|4326.1|4331.3|4325.3|4332.1|4326.1|4331.3|4325.3|3
1727843990000|2024-10-02 04:39:50|4331.1|4325.1|4331.3|4325.3|4331.3|4325.3|4331.1|4325.1|1
1727844000000|2024-10-02 04:40:00|4331.1|4325.1|4331.1|4325.1|4331.3|4325.3|4331.1|4325.1|0
1727844030000|2024-10-02 04:40:30|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|0
1727844120000|2024-10-02 04:42:00|||||||||1
1727844180000|2024-10-02 04:43:00|||||||||1
1727844300000|2024-10-02 04:45:00|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4
1727844380000|2024-10-02 04:46:20|4332|4326|4331.6|4325.6|4332|4326|4331.6|4325.6|0
1727844420000|2024-10-02 04:47:00|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|1
1727844430000|2024-10-02 04:47:10|4331.6|4325.6|4334.6|4328.6|4334.6|4328.6|4331.6|4325.6|8
1727844490000|2024-10-02 04:48:10|||||||||1
1727844520000|2024-10-02 04:48:40|||||||||1
1727844550000|2024-10-02 04:49:10|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|0
1727844600000|2024-10-02 04:50:00|4333.6|4327.6|4333.8|4327.8|4333.8|4327.8|4333.6|4327.6|3
1727844610000|2024-10-02 04:50:10|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1727844660000|2024-10-02 04:51:00|||||||||1
1727844730000|2024-10-02 04:52:10|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|4334.3|4328.3|1
1727844750000|2024-10-02 04:52:30|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|2
1727844770000|2024-10-02 04:52:50|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|1
1727844890000|2024-10-02 04:54:50|4334.3|4328.3|4333.6|4327.6|4334.3|4328.3|4333.6|4327.6|1
1727844930000|2024-10-02 04:55:30|4334.3|4328.3|4333.6|4327.6|4334.3|4328.3|4333.6|4327.6|2
1727844940000|2024-10-02 04:55:40|||||||||5
1727844950000|2024-10-02 04:55:50|4334|4328|4334|4328|4334|4328|4334|4328|0
1727844960000|2024-10-02 04:56:00|4333.6|4327.6|4332.6|4326.6|4333.9|4327.9|4330.9|4324.9|22
1727844970000|2024-10-02 04:56:10|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1727844980000|2024-10-02 04:56:20|4332.6|4326.6|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|0
1727845000000|2024-10-02 04:56:40|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|0
1727845020000|2024-10-02 04:57:00|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4332.2|4326.2|2
1727845030000|2024-10-02 04:57:10|4334.6|4328.6|4333.9|4327.9|4334.6|4328.6|4333.9|4327.9|3
1727845060000|2024-10-02 04:57:40|4334.4|4328.4|4333.9|4327.9|4334.4|4328.4|4333.9|4327.9|0
1727845070000|2024-10-02 04:57:50|4334.4|4328.4|4334.2|4328.2|4334.4|4328.4|4334.2|4328.2|1
1727845080000|2024-10-02 04:58:00|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|1
1727845090000|2024-10-02 04:58:10|4334.6|4328.6|4333.9|4327.9|4334.6|4328.6|4333.9|4327.9|1
1727845140000|2024-10-02 04:59:00|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|1
1727845150000|2024-10-02 04:59:10|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1727845170000|2024-10-02 04:59:30|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|0
1727845200000|2024-10-02 05:00:00|4334.2|4328.2|4333.9|4327.9|4334.2|4328.2|4333.9|4327.9|0
1727845220000|2024-10-02 05:00:20|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1727845240000|2024-10-02 05:00:40|||||||||1
1727845270000|2024-10-02 05:01:10|4334.7|4328.7|4333.9|4327.9|4334.7|4328.7|4333.9|4327.9|2
1727845300000|2024-10-02 05:01:40|||||||||1
1727845320000|2024-10-02 05:02:00|4334.4|4328.4|4334.6|4328.6|4334.6|4328.6|4334.4|4328.4|0
1727845330000|2024-10-02 05:02:10|4334.3|4328.3|4334.9|4328.9|4335.1|4329.1|4333.9|4327.9|2
1727845340000|2024-10-02 05:02:20|4334.4|4328.4|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|5
1727845360000|2024-10-02 05:02:40|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|0
1727845380000|2024-10-02 05:03:00|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|1
1727845560000|2024-10-02 05:06:00|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|7
1727845570000|2024-10-02 05:06:10|4336.3|4330.3|4337.4|4331.4|4337.4|4331.4|4336.2|4330.2|7
1727845580000|2024-10-02 05:06:20|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1727845660000|2024-10-02 05:07:40|||||||||2
1727845670000|2024-10-02 05:07:50|4337.4|4331.4|4336.9|4330.9|4337.4|4331.4|4336.9|4330.9|0
1727845680000|2024-10-02 05:08:00|4337.2|4331.2|4336.9|4330.9|4337.2|4331.2|4336.9|4330.9|2
1727845690000|2024-10-02 05:08:10|4337.2|4331.2|4336.9|4330.9|4337.2|4331.2|4336.9|4330.9|0
1727845700000|2024-10-02 05:08:20|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|0
1727845710000|2024-10-02 05:08:30|4337.6|4331.6|4338.2|4332.2|4338.2|4332.2|4337.6|4331.6|0
1727845720000|2024-10-02 05:08:40|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1727845750000|2024-10-02 05:09:10|4338.2|4332.2|4337.9|4331.9|4338.2|4332.2|4337.9|4331.9|0
1727845760000|2024-10-02 05:09:20|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1727845770000|2024-10-02 05:09:30|4337.9|4331.9|4338.2|4332.2|4338.2|4332.2|4337.9|4331.9|0
1727845780000|2024-10-02 05:09:40|||||||||1
1727845800000|2024-10-02 05:10:00|4337.9|4331.9|4339.2|4333.2|4339.2|4333.2|4337.9|4331.9|5
1727845830000|2024-10-02 05:10:30|4339.9|4333.9|4340.2|4334.2|4340.2|4334.2|4339.9|4333.9|1
1727845850000|2024-10-02 05:10:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727845860000|2024-10-02 05:11:00|4339.6|4333.6|4340.9|4334.9|4340.9|4334.9|4339.6|4333.6|3
1727845900000|2024-10-02 05:11:40|||||||||1
1727845920000|2024-10-02 05:12:00|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727845930000|2024-10-02 05:12:10|4341.7|4335.7|4341.9|4335.9|4341.9|4335.9|4341.7|4335.7|0
1727845940000|2024-10-02 05:12:20|4341.2|4335.2|4341.6|4335.6|4341.6|4335.6|4341.2|4335.2|3
1727845970000|2024-10-02 05:12:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727845980000|2024-10-02 05:13:00|4341.2|4335.2|4340.9|4334.9|4341.2|4335.2|4340.9|4334.9|0
1727846010000|2024-10-02 05:13:30|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|1
1727846020000|2024-10-02 05:13:40|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1727846040000|2024-10-02 05:14:00|4340.9|4334.9|4340.9|4334.9|4341.2|4335.2|4340.9|4334.9|0
1727846050000|2024-10-02 05:14:10|4341.2|4335.2|4341.9|4335.9|4341.9|4335.9|4341.2|4335.2|1
1727846200000|2024-10-02 05:16:40|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4
1727846220000|2024-10-02 05:17:00|||||||||1
1727846240000|2024-10-02 05:17:20|||||||||1
1727846340000|2024-10-02 05:19:00|4342.2|4336.2|4342.9|4336.9|4342.9|4336.9|4342.2|4336.2|2
1727846360000|2024-10-02 05:19:20|4343.1|4337.1|4342.6|4336.6|4344.2|4338.2|4342.6|4336.6|3
1727846370000|2024-10-02 05:19:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1727846380000|2024-10-02 05:19:40|4343.2|4337.2|4343.6|4337.6|4343.6|4337.6|4343.2|4337.2|0
1727846390000|2024-10-02 05:19:50|4343.4|4337.4|4343.2|4337.2|4343.4|4337.4|4343.2|4337.2|0
1727846400000|2024-10-02 05:20:00|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1727846410000|2024-10-02 05:20:10|4342.2|4336.2|4343.9|4337.9|4343.9|4337.9|4342.2|4336.2|7
1727846420000|2024-10-02 05:20:20|||||||||1
1727846440000|2024-10-02 05:20:40|||||||||1
1727846460000|2024-10-02 05:21:00|||||||||1
1727846470000|2024-10-02 05:21:10|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|3
1727846520000|2024-10-02 05:22:00|||||||||1
1727846530000|2024-10-02 05:22:10|4342.7|4336.7|4342.9|4336.9|4342.9|4336.9|4342.2|4336.2|2
1727846560000|2024-10-02 05:22:40|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1727846570000|2024-10-02 05:22:50|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1727846580000|2024-10-02 05:23:00|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|1
1727846590000|2024-10-02 05:23:10|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1727846640000|2024-10-02 05:24:00|4343.4|4337.4|4343.2|4337.2|4343.4|4337.4|4343.2|4337.2|1
1727846660000|2024-10-02 05:24:20|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1727846680000|2024-10-02 05:24:40|4343.3|4337.3|4343.2|4337.2|4343.4|4337.4|4343.2|4337.2|2
1727846690000|2024-10-02 05:24:50|4343.4|4337.4|4343.2|4337.2|4343.4|4337.4|4343.2|4337.2|0
1727846700000|2024-10-02 05:25:00|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.2|4337.2|2
1727846720000|2024-10-02 05:25:20|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1727846760000|2024-10-02 05:26:00|||||||||1
1727846830000|2024-10-02 05:27:10|4344.2|4338.2|4343.9|4337.9|4344.9|4338.9|4343.9|4337.9|6
1727846840000|2024-10-02 05:27:20|4343.2|4337.2|4342.9|4336.9|4343.2|4337.2|4342.9|4336.9|2
1727846860000|2024-10-02 05:27:40|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1727846870000|2024-10-02 05:27:50|4342.9|4336.9|4341.9|4335.9|4342.9|4336.9|4341.9|4335.9|1
1727846880000|2024-10-02 05:28:00|4341.6|4335.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|1
1727846890000|2024-10-02 05:28:10|4340.2|4334.2|4340.4|4334.4|4340.6|4334.6|4340.2|4334.2|0
1727846910000|2024-10-02 05:28:30|4340.2|4334.2|4339.2|4333.2|4340.2|4334.2|4339.2|4333.2|1
1727846920000|2024-10-02 05:28:40|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|1
1727846940000|2024-10-02 05:29:00|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727846950000|2024-10-02 05:29:10|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1727846980000|2024-10-02 05:29:40|4340.9|4334.9|4341.2|4335.2|4341.2|4335.2|4340.9|4334.9|0
1727846990000|2024-10-02 05:29:50|4340.9|4334.9|4341.2|4335.2|4341.2|4335.2|4340.9|4334.9|0
1727847000000|2024-10-02 05:30:00|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.2|4335.2|0
1727847010000|2024-10-02 05:30:10|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727847030000|2024-10-02 05:30:30|4341.2|4335.2|4340.9|4334.9|4341.2|4335.2|4340.9|4334.9|6
1727847050000|2024-10-02 05:30:50|4341.2|4335.2|4341.2|4335.2|4341.4|4335.4|4341.2|4335.2|0
1727847060000|2024-10-02 05:31:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727847080000|2024-10-02 05:31:20|4341.7|4335.7|4341.9|4335.9|4341.9|4335.9|4341.7|4335.7|1
1727847090000|2024-10-02 05:31:30|4341.7|4335.7|4341.9|4335.9|4341.9|4335.9|4341.7|4335.7|0
1727847130000|2024-10-02 05:32:10|4341.2|4335.2|4340.9|4334.9|4341.9|4335.9|4340.9|4334.9|2
1727847150000|2024-10-02 05:32:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1727847160000|2024-10-02 05:32:40|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727847180000|2024-10-02 05:33:00|||||||||1
1727847200000|2024-10-02 05:33:20|4340.2|4334.2|4340.9|4334.9|4340.9|4334.9|4340.2|4334.2|5
1727847210000|2024-10-02 05:33:30|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1727847230000|2024-10-02 05:33:50|4341.2|4335.2|4340.9|4334.9|4341.2|4335.2|4340.9|4334.9|0
1727847240000|2024-10-02 05:34:00|4340.2|4334.2|4339.9|4333.9|4340.2|4334.2|4339.9|4333.9|1
1727847250000|2024-10-02 05:34:10|4340.7|4334.7|4341.2|4335.2|4341.6|4335.6|4340.7|4334.7|0
1727847260000|2024-10-02 05:34:20|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727847270000|2024-10-02 05:34:30|4340.4|4334.4|4340.4|4334.4|4340.6|4334.6|4340.2|4334.2|0
1727847280000|2024-10-02 05:34:40|4340.2|4334.2|4340.6|4334.6|4340.6|4334.6|4340.2|4334.2|1
1727847290000|2024-10-02 05:34:50|4340.9|4334.9|4341.2|4335.2|4341.2|4335.2|4340.9|4334.9|0
1727847300000|2024-10-02 05:35:00|4341.4|4335.4|4341.2|4335.2|4341.6|4335.6|4340.9|4334.9|1
1727847310000|2024-10-02 05:35:10|4341.6|4335.6|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|0
1727847360000|2024-10-02 05:36:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|3
1727847370000|2024-10-02 05:36:10|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|1
1727847380000|2024-10-02 05:36:20|4341.7|4335.7|4340.9|4334.9|4341.9|4335.9|4340.9|4334.9|2
1727847390000|2024-10-02 05:36:30|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|0
1727847400000|2024-10-02 05:36:40|4340.2|4334.2|4340.2|4334.2|4340.4|4334.4|4340.2|4334.2|0
1727847410000|2024-10-02 05:36:50|4340.6|4334.6|4341.6|4335.6|4341.6|4335.6|4340.6|4334.6|0
1727847420000|2024-10-02 05:37:00|4341.4|4335.4|4340.9|4334.9|4341.4|4335.4|4340.6|4334.6|3
1727847430000|2024-10-02 05:37:10|4341.2|4335.2|4340.6|4334.6|4341.2|4335.2|4340.4|4334.4|1
1727847440000|2024-10-02 05:37:20|4340.4|4334.4|4340.6|4334.6|4340.6|4334.6|4340.2|4334.2|0
1727847450000|2024-10-02 05:37:30|4339.9|4333.9|4341.6|4335.6|4341.6|4335.6|4339.9|4333.9|2
1727847480000|2024-10-02 05:38:00|4341.3|4335.3|4340.9|4334.9|4341.3|4335.3|4340.6|4334.6|0
1727847490000|2024-10-02 05:38:10|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|1
1727847500000|2024-10-02 05:38:20|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|0
1727847530000|2024-10-02 05:38:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727847540000|2024-10-02 05:39:00|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1727847560000|2024-10-02 05:39:20|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1727847570000|2024-10-02 05:39:30|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.3|4334.3|2
1727847580000|2024-10-02 05:39:40|4340.9|4334.9|4340.6|4334.6|4341.4|4335.4|4340.6|4334.6|0
1727847590000|2024-10-02 05:39:50|4340.3|4334.3|4338.6|4332.6|4340.3|4334.3|4338.6|4332.6|1
1727847610000|2024-10-02 05:40:10|4340.2|4334.2|4339.9|4333.9|4340.2|4334.2|4339.9|4333.9|2
1727847620000|2024-10-02 05:40:20|4340.2|4334.2|4340.2|4334.2|4340.6|4334.6|4340.2|4334.2|1
1727847640000|2024-10-02 05:40:40|4340.4|4334.4|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|0
1727847760000|2024-10-02 05:42:40|4341.1|4335.1|4341.6|4335.6|4341.8|4335.8|4341.1|4335.1|1
1727847780000|2024-10-02 05:43:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727847790000|2024-10-02 05:43:10|4341.2|4335.2|4340.9|4334.9|4341.2|4335.2|4340.9|4334.9|0
1727847830000|2024-10-02 05:43:50|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1727847840000|2024-10-02 05:44:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.7|4334.7|1
1727847850000|2024-10-02 05:44:10|4341.2|4335.2|4341.9|4335.9|4341.9|4335.9|4340.9|4334.9|1
1727847870000|2024-10-02 05:44:30|4342.2|4336.2|4343.6|4337.6|4343.6|4337.6|4342.2|4336.2|2
1727847880000|2024-10-02 05:44:40|4343.2|4337.2|4343.9|4337.9|4343.9|4337.9|4343.2|4337.2|0
1727847890000|2024-10-02 05:44:50|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1727847900000|2024-10-02 05:45:00|4343.4|4337.4|4343.2|4337.2|4343.4|4337.4|4343.2|4337.2|3
1727847920000|2024-10-02 05:45:20|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1727847960000|2024-10-02 05:46:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|1
1727847990000|2024-10-02 05:46:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1727848040000|2024-10-02 05:47:20|4343.4|4337.4|4343.2|4337.2|4343.6|4337.6|4342.9|4336.9|1
1727848050000|2024-10-02 05:47:30|4343.4|4337.4|4345.2|4339.2|4345.2|4339.2|4343.4|4337.4|1
1727848060000|2024-10-02 05:47:40|4345|4339|4344.2|4338.2|4345|4339|4344.2|4338.2|2
1727848080000|2024-10-02 05:48:00|4343.9|4337.9|4343.2|4337.2|4343.9|4337.9|4343.2|4337.2|1
1727848090000|2024-10-02 05:48:10|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727848100000|2024-10-02 05:48:20|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1727848140000|2024-10-02 05:49:00|4343.3|4337.3|4341.9|4335.9|4343.3|4337.3|4341.6|4335.6|3
1727848150000|2024-10-02 05:49:10|4341.6|4335.6|4341.9|4335.9|4341.9|4335.9|4341.6|4335.6|0
1727848160000|2024-10-02 05:49:20|4342.6|4336.6|4342.2|4336.2|4342.6|4336.6|4342.2|4336.2|0
1727848170000|2024-10-02 05:49:30|4341.9|4335.9|4341.6|4335.6|4341.9|4335.9|4341.6|4335.6|1
1727848190000|2024-10-02 05:49:50|4341.4|4335.4|4341.6|4335.6|4341.6|4335.6|4341.4|4335.4|0
1727848200000|2024-10-02 05:50:00|4341.9|4335.9|4342.4|4336.4|4342.6|4336.6|4341.9|4335.9|0
1727848210000|2024-10-02 05:50:10|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1727848230000|2024-10-02 05:50:30|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1727848240000|2024-10-02 05:50:40|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|4
1727848270000|2024-10-02 05:51:10|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1727848280000|2024-10-02 05:51:20|4343.3|4337.3|4343.9|4337.9|4343.9|4337.9|4343.3|4337.3|2
1727848360000|2024-10-02 05:52:40|4344.4|4338.4|4344.2|4338.2|4344.4|4338.4|4344.2|4338.2|5
1727848370000|2024-10-02 05:52:50|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1727848380000|2024-10-02 05:53:00|4342.6|4336.6|4342.9|4336.9|4342.9|4336.9|4342.6|4336.6|3
1727848400000|2024-10-02 05:53:20|4342.1|4336.1|4342.6|4336.6|4342.6|4336.6|4341.9|4335.9|2
1727848420000|2024-10-02 05:53:40|4342.9|4336.9|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|0
1727848440000|2024-10-02 05:54:00|4343.2|4337.2|4343.6|4337.6|4343.6|4337.6|4343.2|4337.2|1
1727848480000|2024-10-02 05:54:40|4343.4|4337.4|4342.6|4336.6|4343.4|4337.4|4342.6|4336.6|1
1727848490000|2024-10-02 05:54:50|4342.9|4336.9|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|0
1727848500000|2024-10-02 05:55:00|4342.8|4336.8|4343.4|4337.4|4343.4|4337.4|4342.8|4336.8|1
1727848510000|2024-10-02 05:55:10|4343.6|4337.6|4343.6|4337.6|4344.4|4338.4|4343.6|4337.6|0
1727848520000|2024-10-02 05:55:20|4343.9|4337.9|4344.6|4338.6|4344.6|4338.6|4343.9|4337.9|0
1727848530000|2024-10-02 05:55:30|4344.9|4338.9|4344.9|4338.9|4345.2|4339.2|4344.9|4338.9|0
1727848540000|2024-10-02 05:55:40|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1727848550000|2024-10-02 05:55:50|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1727848560000|2024-10-02 05:56:00|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4345.6|4339.6|0
1727848620000|2024-10-02 05:57:00|4346.6|4340.6|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|1
1727848750000|2024-10-02 05:59:10|4348.7|4342.7|4349.1|4343.1|4349.1|4343.1|4348.7|4342.7|1
1727848770000|2024-10-02 05:59:30|4349.3|4343.3|4349.6|4343.6|4349.6|4343.6|4349.3|4343.3|2
1727848780000|2024-10-02 05:59:40|4349.8|4343.8|4351.2|4345.2|4351.2|4345.2|4349.8|4343.8|13
1727848810000|2024-10-02 06:00:10|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|9
1727848820000|2024-10-02 06:00:20|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|5
1727848850000|2024-10-02 06:00:50|4351.6|4345.6|4350.9|4344.9|4351.6|4345.6|4350.9|4344.9|1
1727848860000|2024-10-02 06:01:00|4351.2|4345.2|4351.4|4345.4|4351.4|4345.4|4351.2|4345.2|0
1727848870000|2024-10-02 06:01:10|4351.2|4345.2|4350.9|4344.9|4351.2|4345.2|4350.9|4344.9|0
1727848880000|2024-10-02 06:01:20|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|6
1727848920000|2024-10-02 06:02:00|4349.3|4343.3|4348.9|4342.9|4349.3|4343.3|4348.9|4342.9|4
1727848930000|2024-10-02 06:02:10|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|2
1727848940000|2024-10-02 06:02:20|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1727848990000|2024-10-02 06:03:10|||||||||1
1727849000000|2024-10-02 06:03:20|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|2
1727849030000|2024-10-02 06:03:50|4348.2|4342.2|4347.9|4341.9|4348.2|4342.2|4347.9|4341.9|2
1727849070000|2024-10-02 06:04:30|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1727849080000|2024-10-02 06:04:40|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1727849090000|2024-10-02 06:04:50|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1727849100000|2024-10-02 06:05:00|4349.2|4343.2|4349.4|4343.4|4349.6|4343.6|4349.2|4343.2|2
1727849110000|2024-10-02 06:05:10|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|0
1727849120000|2024-10-02 06:05:20|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1727849130000|2024-10-02 06:05:30|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1727849150000|2024-10-02 06:05:50|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|0
1727849160000|2024-10-02 06:06:00|4349.4|4343.4|4349.6|4343.6|4349.6|4343.6|4349.4|4343.4|0
1727849170000|2024-10-02 06:06:10|4350.2|4344.2|4350.4|4344.4|4350.4|4344.4|4350.2|4344.2|4
1727849180000|2024-10-02 06:06:20|4350.7|4344.7|4349.9|4343.9|4350.9|4344.9|4349.4|4343.4|7
1727849200000|2024-10-02 06:06:40|4349.2|4343.2|4349.2|4343.2|4349.4|4343.4|4349.2|4343.2|1
1727849220000|2024-10-02 06:07:00|4349.4|4343.4|4348.6|4342.6|4349.4|4343.4|4348.2|4342.2|1
1727849250000|2024-10-02 06:07:30|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|0
1727849260000|2024-10-02 06:07:40|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|25
1727849270000|2024-10-02 06:07:50|||||||||2
1727849300000|2024-10-02 06:08:20|4345.1|4339.1|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|0
1727849310000|2024-10-02 06:08:30|4345|4339|4344.8|4338.8|4345|4339|4344.8|4338.8|2
1727849330000|2024-10-02 06:08:50|4345.1|4339.1|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|1
1727849340000|2024-10-02 06:09:00|4345.9|4339.9|4345.1|4339.1|4345.9|4339.9|4345.1|4339.1|1
1727849350000|2024-10-02 06:09:10|4343.4|4337.4|4342.9|4336.9|4343.6|4337.6|4342.9|4336.9|1
1727849360000|2024-10-02 06:09:20|4343.4|4337.4|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|0
1727849380000|2024-10-02 06:09:40|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|2
1727849390000|2024-10-02 06:09:50|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727849400000|2024-10-02 06:10:00|4342.9|4336.9|4342.9|4336.9|4343.2|4337.2|4342.9|4336.9|0
1727849410000|2024-10-02 06:10:10|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.2|4337.2|0
1727849420000|2024-10-02 06:10:20|4343.2|4337.2|4343.9|4337.9|4343.9|4337.9|4343.2|4337.2|0
1727849430000|2024-10-02 06:10:30|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1727849440000|2024-10-02 06:10:40|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1727849460000|2024-10-02 06:11:00|4343.7|4337.7|4343.9|4337.9|4343.9|4337.9|4342.9|4336.9|3
1727849470000|2024-10-02 06:11:10|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1727849480000|2024-10-02 06:11:20|4343.9|4337.9|4342.6|4336.6|4343.9|4337.9|4342.4|4336.4|5
1727849490000|2024-10-02 06:11:30|4342.3|4336.3|4341.9|4335.9|4342.3|4336.3|4341.9|4335.9|0
1727849520000|2024-10-02 06:12:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|2
1727849540000|2024-10-02 06:12:20|4341.3|4335.3|4341.6|4335.6|4341.9|4335.9|4341.3|4335.3|1
1727849550000|2024-10-02 06:12:30|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1727849560000|2024-10-02 06:12:40|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1727849570000|2024-10-02 06:12:50|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727849580000|2024-10-02 06:13:00|4342.1|4336.1|4342.4|4336.4|4342.6|4336.6|4342.1|4336.1|0
1727849590000|2024-10-02 06:13:10|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1727849630000|2024-10-02 06:13:50|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1727849640000|2024-10-02 06:14:00|4342.4|4336.4|4341.9|4335.9|4342.4|4336.4|4341.2|4335.2|2
1727849650000|2024-10-02 06:14:10|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|1
1727849660000|2024-10-02 06:14:20|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1727849670000|2024-10-02 06:14:30|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343.1|4337.1|11
1727849680000|2024-10-02 06:14:40|4343.1|4337.1|4343.3|4337.3|4343.3|4337.3|4343.1|4337.1|0
1727849690000|2024-10-02 06:14:50|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|0
1727849700000|2024-10-02 06:15:00|4343.3|4337.3|4342.9|4336.9|4343.3|4337.3|4342.9|4336.9|0
1727849710000|2024-10-02 06:15:10|4343.3|4337.3|4342.9|4336.9|4343.3|4337.3|4342.9|4336.9|0
1727849750000|2024-10-02 06:15:50|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|1
1727849850000|2024-10-02 06:17:30|4342.4|4336.4|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|3
1727849880000|2024-10-02 06:18:00|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1727849930000|2024-10-02 06:18:50|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.4|4335.4|0
1727849970000|2024-10-02 06:19:30|4341.1|4335.1|4340.6|4334.6|4341.1|4335.1|4340.6|4334.6|3
1727850000000|2024-10-02 06:20:00|4341.3|4335.3|4341.6|4335.6|4341.6|4335.6|4341.3|4335.3|0
1727850030000|2024-10-02 06:20:30|4341.3|4335.3|4341.1|4335.1|4341.6|4335.6|4340.9|4334.9|2
1727850040000|2024-10-02 06:20:40|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1727850050000|2024-10-02 06:20:50|4339.8|4333.8|4342.6|4336.6|4342.6|4336.6|4339.5|4333.5|8
1727850060000|2024-10-02 06:21:00|4342.4|4336.4|4342.1|4336.1|4342.6|4336.6|4342.1|4336.1|0
1727850070000|2024-10-02 06:21:10|4341.9|4335.9|4341.6|4335.6|4341.9|4335.9|4341.6|4335.6|2
1727850080000|2024-10-02 06:21:20|4341.9|4335.9|4342.3|4336.3|4342.3|4336.3|4341.9|4335.9|0
1727850100000|2024-10-02 06:21:40|4342.6|4336.6|4341.3|4335.3|4342.6|4336.6|4341.3|4335.3|3
1727850120000|2024-10-02 06:22:00|4341.1|4335.1|4341.3|4335.3|4341.3|4335.3|4341.1|4335.1|0
1727850130000|2024-10-02 06:22:10|4341.8|4335.8|4341.6|4335.6|4341.8|4335.8|4341.6|4335.6|3
1727850150000|2024-10-02 06:22:30|4341.8|4335.8|4342.3|4336.3|4342.3|4336.3|4341.8|4335.8|0
1727850200000|2024-10-02 06:23:20|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|0
1727850210000|2024-10-02 06:23:30|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|0
1727850220000|2024-10-02 06:23:40|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|0
1727850240000|2024-10-02 06:24:00|4342.3|4336.3|4341.9|4335.9|4342.6|4336.6|4341.9|4335.9|0
1727850290000|2024-10-02 06:24:50|4341.3|4335.3|4341.3|4335.3|4341.6|4335.6|4341.3|4335.3|0
1727850300000|2024-10-02 06:25:00|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1727850310000|2024-10-02 06:25:10|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|1
1727850350000|2024-10-02 06:25:50|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1727850360000|2024-10-02 06:26:00|4341|4335|4340.6|4334.6|4341|4335|4340.6|4334.6|0
1727850370000|2024-10-02 06:26:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1727850380000|2024-10-02 06:26:20|4340.6|4334.6|4341.1|4335.1|4341.1|4335.1|4340.6|4334.6|0
1727850390000|2024-10-02 06:26:30|4340.9|4334.9|4341.6|4335.6|4341.6|4335.6|4340.9|4334.9|0
1727850410000|2024-10-02 06:26:50|4343.1|4337.1|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|2
1727850430000|2024-10-02 06:27:10|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|6
1727850440000|2024-10-02 06:27:20|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|7
1727850450000|2024-10-02 06:27:30|||||||||3
1727850470000|2024-10-02 06:27:50|4343.1|4337.1|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|4
1727850480000|2024-10-02 06:28:00|4343.1|4337.1|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|5
1727850490000|2024-10-02 06:28:10|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|12
1727850500000|2024-10-02 06:28:20|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|7
1727850520000|2024-10-02 06:28:40|4345.3|4339.3|4344.6|4338.6|4345.3|4339.3|4344.6|4338.6|2
1727850540000|2024-10-02 06:29:00|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1727850550000|2024-10-02 06:29:10|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1727850580000|2024-10-02 06:29:40|4345.4|4339.4|4345.6|4339.6|4345.6|4339.6|4345.4|4339.4|1
1727850590000|2024-10-02 06:29:50|4345.3|4339.3|4344.6|4338.6|4345.3|4339.3|4344.6|4338.6|0
1727850600000|2024-10-02 06:30:00|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.1|4338.1|1
1727850610000|2024-10-02 06:30:10|4345.1|4339.1|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|0
1727850620000|2024-10-02 06:30:20|4345.4|4339.4|4345.1|4339.1|4345.6|4339.6|4345.1|4339.1|0
1727850630000|2024-10-02 06:30:30|4345.4|4339.4|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|0
1727850650000|2024-10-02 06:30:50|4345.8|4339.8|4345.9|4339.9|4345.9|4339.9|4345.8|4339.8|0
1727850660000|2024-10-02 06:31:00|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|0
1727850690000|2024-10-02 06:31:30|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|3
1727850730000|2024-10-02 06:32:10|4345.3|4339.3|4345.2|4339.2|4345.4|4339.4|4344.9|4338.9|2
1727850750000|2024-10-02 06:32:30|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|0
1727850760000|2024-10-02 06:32:40|4344.4|4338.4|4344.6|4338.6|4344.6|4338.6|4344.4|4338.4|0
1727850770000|2024-10-02 06:32:50|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.2|4338.2|0
1727850780000|2024-10-02 06:33:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727850790000|2024-10-02 06:33:10|4343.9|4337.9|4343.4|4337.4|4343.9|4337.9|4343.4|4337.4|0
1727850800000|2024-10-02 06:33:20|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4343.4|4337.4|0
1727850810000|2024-10-02 06:33:30|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727850820000|2024-10-02 06:33:40|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|0
1727850840000|2024-10-02 06:34:00|4343.1|4337.1|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|0
1727850850000|2024-10-02 06:34:10|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1727850860000|2024-10-02 06:34:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1727850870000|2024-10-02 06:34:30|4343.1|4337.1|4344.6|4338.6|4344.6|4338.6|4343.1|4337.1|1
1727850880000|2024-10-02 06:34:40|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1727850920000|2024-10-02 06:35:20|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.4|4338.4|1
1727850930000|2024-10-02 06:35:30|4344.9|4338.9|4345.3|4339.3|4345.3|4339.3|4344.9|4338.9|0
1727850960000|2024-10-02 06:36:00|4345.6|4339.6|4346.9|4340.9|4346.9|4340.9|4345.6|4339.6|2
1727850970000|2024-10-02 06:36:10|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|1
1727850980000|2024-10-02 06:36:20|4348.2|4342.2|4348.6|4342.6|4348.6|4342.6|4348.2|4342.2|1
1727851000000|2024-10-02 06:36:40|||||||||1
1727851010000|2024-10-02 06:36:50|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1727851020000|2024-10-02 06:37:00|4348.7|4342.7|4347.9|4341.9|4348.7|4342.7|4347.9|4341.9|8
1727851030000|2024-10-02 06:37:10|4348.2|4342.2|4349.9|4343.9|4349.9|4343.9|4348.2|4342.2|3
1727851040000|2024-10-02 06:37:20|4350.2|4344.2|4350.6|4344.6|4350.6|4344.6|4350.2|4344.2|1
1727851050000|2024-10-02 06:37:30|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1727851110000|2024-10-02 06:38:30|4350.6|4344.6|4350.9|4344.9|4350.9|4344.9|4350.6|4344.6|1
1727851120000|2024-10-02 06:38:40|4350.6|4344.6|4350.4|4344.4|4350.9|4344.9|4350.4|4344.4|2
1727851130000|2024-10-02 06:38:50|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1727851140000|2024-10-02 06:39:00|4350.6|4344.6|4350.4|4344.4|4350.9|4344.9|4349.9|4343.9|1
1727851150000|2024-10-02 06:39:10|4350.2|4344.2|4350.4|4344.4|4350.4|4344.4|4350.2|4344.2|0
1727851170000|2024-10-02 06:39:30|4350.2|4344.2|4350.2|4344.2|4350.4|4344.4|4350.2|4344.2|0
1727851180000|2024-10-02 06:39:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|1
1727851200000|2024-10-02 06:40:00|4349.7|4343.7|4349.9|4343.9|4349.9|4343.9|4349.7|4343.7|0
1727851230000|2024-10-02 06:40:30|4350.1|4344.1|4351.6|4345.6|4351.6|4345.6|4350.1|4344.1|4
1727851240000|2024-10-02 06:40:40|4352.1|4346.1|4352.4|4346.4|4353.1|4347.1|4352.1|4346.1|10
1727851250000|2024-10-02 06:40:50|4353.6|4347.6|4353.6|4347.6|4353.9|4347.9|4353.6|4347.6|2
1727851260000|2024-10-02 06:41:00|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|0
1727851270000|2024-10-02 06:41:10|4354.6|4348.6|4353.9|4347.9|4354.6|4348.6|4353.9|4347.9|1
1727851280000|2024-10-02 06:41:20|4354.6|4348.6|4354.9|4348.9|4354.9|4348.9|4354.6|4348.6|2
1727851320000|2024-10-02 06:42:00|4355.6|4349.6|4355.9|4349.9|4355.9|4349.9|4355.6|4349.6|1
1727851360000|2024-10-02 06:42:40|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|2
1727851380000|2024-10-02 06:43:00|||||||||2
1727851390000|2024-10-02 06:43:10|||||||||1
1727851410000|2024-10-02 06:43:30|4355.9|4349.9|4356.6|4350.6|4356.6|4350.6|4355.6|4349.6|9
1727851420000|2024-10-02 06:43:40|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.2|4350.2|7
1727851430000|2024-10-02 06:43:50|4356.7|4350.7|4356.7|4350.7|4356.9|4350.9|4356.7|4350.7|14
1727851480000|2024-10-02 06:44:40|||||||||1
1727851490000|2024-10-02 06:44:50|||||||||1
1727851520000|2024-10-02 06:45:20|4355.7|4349.7|4354.5|4348.5|4355.7|4349.7|4354.5|4348.5|4
1727851530000|2024-10-02 06:45:30|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|0
1727851540000|2024-10-02 06:45:40|4354.4|4348.4|4354.2|4348.2|4354.4|4348.4|4354.2|4348.2|0
1727851550000|2024-10-02 06:45:50|4354.9|4348.9|4355.2|4349.2|4355.2|4349.2|4354.9|4348.9|2
1727851560000|2024-10-02 06:46:00|4354.9|4348.9|4354.7|4348.7|4354.9|4348.9|4354.7|4348.7|0
1727851570000|2024-10-02 06:46:10|4355|4349|4355.2|4349.2|4355.2|4349.2|4355|4349|1
1727851580000|2024-10-02 06:46:20|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|0
1727851590000|2024-10-02 06:46:30|4356|4350|4356.2|4350.2|4356.2|4350.2|4356|4350|0
1727851600000|2024-10-02 06:46:40|4356|4350|4356.2|4350.2|4356.2|4350.2|4356|4350|12
1727851610000|2024-10-02 06:46:50|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|0
1727851630000|2024-10-02 06:47:10|4355.5|4349.5|4355.7|4349.7|4355.7|4349.7|4355.5|4349.5|4
1727851640000|2024-10-02 06:47:20|4355.8|4349.8|4360.2|4354.2|4360.5|4354.5|4355.8|4349.8|7
1727851650000|2024-10-02 06:47:30|4359.5|4353.5|4359.2|4353.2|4359.7|4353.7|4359.2|4353.2|1
1727851660000|2024-10-02 06:47:40|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|1
1727851680000|2024-10-02 06:48:00|4360.4|4354.4|4364.7|4358.7|4365|4359|4360.2|4354.2|13
1727851690000|2024-10-02 06:48:10|4364.5|4358.5|4365.2|4359.2|4365.2|4359.2|4364.5|4358.5|0
1727851700000|2024-10-02 06:48:20|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|3
1727851710000|2024-10-02 06:48:30|4363.5|4357.5|4363.8|4357.8|4363.8|4357.8|4363.5|4357.5|1
1727851720000|2024-10-02 06:48:40|4363.7|4357.7|4363.5|4357.5|4363.7|4357.7|4363.5|4357.5|0
1727851740000|2024-10-02 06:49:00|4363.2|4357.2|4362.5|4356.5|4363.2|4357.2|4362.5|4356.5|5
1727851750000|2024-10-02 06:49:10|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1727851760000|2024-10-02 06:49:20|4362.5|4356.5|4361.2|4355.2|4362.5|4356.5|4361.2|4355.2|3
1727851780000|2024-10-02 06:49:40|||||||||1
1727851790000|2024-10-02 06:49:50|4360.5|4354.5|4361.2|4355.2|4361.5|4355.5|4360.5|4354.5|2
1727851800000|2024-10-02 06:50:00|4360.8|4354.8|4360.2|4354.2|4360.8|4354.8|4360.2|4354.2|4
1727851810000|2024-10-02 06:50:10|4360.5|4354.5|4361.5|4355.5|4361.5|4355.5|4360.5|4354.5|3
1727851820000|2024-10-02 06:50:20|4361|4355|4361|4355|4361.2|4355.2|4360.8|4354.8|2
1727851830000|2024-10-02 06:50:30|4361.2|4355.2|4362.5|4356.5|4362.5|4356.5|4360.8|4354.8|1
1727851840000|2024-10-02 06:50:40|4362|4356|4362.8|4356.8|4362.8|4356.8|4361.8|4355.8|2
1727851850000|2024-10-02 06:50:50|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|0
1727851880000|2024-10-02 06:51:20|||||||||1
1727851890000|2024-10-02 06:51:30|||||||||1
1727851920000|2024-10-02 06:52:00|4361.8|4355.8|4362|4356|4362.2|4356.2|4361.5|4355.5|4
1727851930000|2024-10-02 06:52:10|4361.8|4355.8|4361.8|4355.8|4362|4356|4361.8|4355.8|0
1727851960000|2024-10-02 06:52:40|4362|4356|4362.5|4356.5|4362.5|4356.5|4362|4356|0
1727851970000|2024-10-02 06:52:50|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|0
1727851980000|2024-10-02 06:53:00|4362.5|4356.5|4363.5|4357.5|4363.5|4357.5|4362.5|4356.5|0
1727851990000|2024-10-02 06:53:10|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363|4357|0
1727852000000|2024-10-02 06:53:20|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|0
1727852010000|2024-10-02 06:53:30|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|1
1727852020000|2024-10-02 06:53:40|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364|4358|4
1727852030000|2024-10-02 06:53:50|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|0
1727852040000|2024-10-02 06:54:00|4364|4358|4363.5|4357.5|4364|4358|4363.5|4357.5|0
1727852100000|2024-10-02 06:55:00|||||||||2
1727852110000|2024-10-02 06:55:10|4363.2|4357.2|4364.5|4358.5|4364.5|4358.5|4363.2|4357.2|2
1727852130000|2024-10-02 06:55:30|4364.2|4358.2|4363.5|4357.5|4364.2|4358.2|4363.5|4357.5|1
1727852170000|2024-10-02 06:56:10|4363.3|4357.3|4362.5|4356.5|4363.3|4357.3|4362.5|4356.5|2
1727852180000|2024-10-02 06:56:20|4363|4357|4364.5|4358.5|4364.5|4358.5|4362.8|4356.8|0
1727852190000|2024-10-02 06:56:30|4364|4358|4363.5|4357.5|4364.2|4358.2|4363.5|4357.5|1
1727852210000|2024-10-02 06:56:50|4363.2|4357.2|4362.7|4356.7|4363.2|4357.2|4362.7|4356.7|1
1727852220000|2024-10-02 06:57:00|4363.3|4357.3|4363.5|4357.5|4364.2|4358.2|4363.2|4357.2|3
1727852230000|2024-10-02 06:57:10|4364.2|4358.2|4364.8|4358.8|4364.8|4358.8|4364.2|4358.2|2
1727852240000|2024-10-02 06:57:20|4365.2|4359.2|4364.8|4358.8|4365.2|4359.2|4364.8|4358.8|0
1727852250000|2024-10-02 06:57:30|4365.2|4359.2|4364.8|4358.8|4365.2|4359.2|4364.8|4358.8|1
1727852270000|2024-10-02 06:57:50|4365|4359|4365.2|4359.2|4365.5|4359.5|4365|4359|0
1727852290000|2024-10-02 06:58:10|4365.5|4359.5|4365.8|4359.8|4366.5|4360.5|4365.5|4359.5|3
1727852300000|2024-10-02 06:58:20|4365.5|4359.5|4365.8|4359.8|4365.8|4359.8|4365.5|4359.5|1
1727852310000|2024-10-02 06:58:30|||||||||3
1727852330000|2024-10-02 06:58:50|4366.3|4360.3|4366.8|4360.8|4366.8|4360.8|4366.3|4360.3|0
1727852340000|2024-10-02 06:59:00|4366|4360|4366|4360|4366|4360|4366|4360|2
1727852350000|2024-10-02 06:59:10|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1727852380000|2024-10-02 06:59:40|4365.5|4359.5|4366.8|4360.8|4366.8|4360.8|4365.5|4359.5|1
1727852400000|2024-10-02 07:00:00|4366.2|4360.2|4365.5|4359.5|4366.2|4360.2|4365.5|4359.5|1
1727852410000|2024-10-02 07:00:10|4365.8|4359.8|4364.2|4358.2|4365.8|4359.8|4364.2|4358.2|1
1727852420000|2024-10-02 07:00:20|4364.5|4358.5|4364.2|4358.2|4364.5|4358.5|4364.2|4358.2|0
1727852430000|2024-10-02 07:00:30|4364|4358|4364.2|4358.2|4364.2|4358.2|4364|4358|1
1727852440000|2024-10-02 07:00:40|4364.5|4358.5|4364.8|4358.8|4364.8|4358.8|4364.5|4358.5|0
1727852450000|2024-10-02 07:00:50|4365.1|4359.1|4365.5|4359.5|4365.5|4359.5|4364.8|4358.8|13
1727852460000|2024-10-02 07:01:00|4364.2|4358.2|4363.8|4357.8|4364.2|4358.2|4363.8|4357.8|4
1727852470000|2024-10-02 07:01:10|4363.5|4357.5|4363.2|4357.2|4363.5|4357.5|4363.2|4357.2|0
1727852500000|2024-10-02 07:01:40|4364.1|4358.1|4363.5|4357.5|4364.1|4358.1|4363.5|4357.5|6
1727852510000|2024-10-02 07:01:50|4363.8|4357.8|4362.3|4356.3|4363.8|4357.8|4362.3|4356.3|3
1727852520000|2024-10-02 07:02:00|4362.5|4356.5|4362.2|4356.2|4362.5|4356.5|4361.8|4355.8|1
1727852530000|2024-10-02 07:02:10|4361.8|4355.8|4361.8|4355.8|4362|4356|4361.5|4355.5|1
1727852550000|2024-10-02 07:02:30|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|0
1727852560000|2024-10-02 07:02:40|4360.8|4354.8|4361|4355|4361|4355|4360.8|4354.8|2
1727852570000|2024-10-02 07:02:50|4360.8|4354.8|4361.2|4355.2|4361.2|4355.2|4360.8|4354.8|1
1727852580000|2024-10-02 07:03:00|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|0
1727852590000|2024-10-02 07:03:10|4362.2|4356.2|4362.5|4356.5|4362.5|4356.5|4362.2|4356.2|2
1727852600000|2024-10-02 07:03:20|4363|4357|4362.8|4356.8|4363|4357|4362.8|4356.8|1
1727852610000|2024-10-02 07:03:30|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|1
1727852620000|2024-10-02 07:03:40|4362.8|4356.8|4363.5|4357.5|4363.5|4357.5|4362.8|4356.8|0
1727852630000|2024-10-02 07:03:50|4363.2|4357.2|4359.3|4353.3|4363.2|4357.2|4358.5|4352.5|1
1727852650000|2024-10-02 07:04:10|4359.5|4353.5|4360|4354|4360|4354|4359.5|4353.5|1
1727852670000|2024-10-02 07:04:30|4359|4353|4359|4353|4359|4353|4359|4353|0
1727852680000|2024-10-02 07:04:40|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|0
1727852700000|2024-10-02 07:05:00|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|4359.2|4353.2|0
1727852710000|2024-10-02 07:05:10|4359.3|4353.3|4360|4354|4360|4354|4359|4353|0
1727852720000|2024-10-02 07:05:20|4359.8|4353.8|4361.7|4355.7|4361.7|4355.7|4359.8|4353.8|1
1727852730000|2024-10-02 07:05:30|4361.2|4355.2|4361.5|4355.5|4361.5|4355.5|4361.2|4355.2|4
1727852740000|2024-10-02 07:05:40|4361.7|4355.7|4361.5|4355.5|4361.7|4355.7|4361.5|4355.5|3
1727852750000|2024-10-02 07:05:50|4362.2|4356.2|4363.2|4357.2|4363.5|4357.5|4361.8|4355.8|3
1727852760000|2024-10-02 07:06:00|4363|4357|4363|4357|4363|4357|4363|4357|0
1727852770000|2024-10-02 07:06:10|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363|4357|1
1727852780000|2024-10-02 07:06:20|4363.7|4357.7|4363|4357|4363.7|4357.7|4362.2|4356.2|1
1727852790000|2024-10-02 07:06:30|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|0
1727852800000|2024-10-02 07:06:40|4364.2|4358.2|4363.7|4357.7|4364.4|4358.4|4363.7|4357.7|0
1727852810000|2024-10-02 07:06:50|4364|4358|4364.2|4358.2|4364.4|4358.4|4364|4358|0
1727852830000|2024-10-02 07:07:10|4364|4358|4364.2|4358.2|4364.2|4358.2|4363.7|4357.7|0
1727852840000|2024-10-02 07:07:20|4363.7|4357.7|4363.5|4357.5|4363.7|4357.7|4363.5|4357.5|0
1727852850000|2024-10-02 07:07:30|4363.2|4357.2|4362.2|4356.2|4363.2|4357.2|4362.2|4356.2|5
1727852860000|2024-10-02 07:07:40|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|1
1727852870000|2024-10-02 07:07:50|4360.7|4354.7|4361|4355|4361.2|4355.2|4360.5|4354.5|1
1727852880000|2024-10-02 07:08:00|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4360.5|4354.5|0
1727852890000|2024-10-02 07:08:10|4360|4354|4360.2|4354.2|4360.2|4354.2|4360|4354|1
1727852910000|2024-10-02 07:08:30|4360|4354|4361|4355|4361.2|4355.2|4359.8|4353.8|3
1727852920000|2024-10-02 07:08:40|4361.2|4355.2|4358.9|4352.9|4361.2|4355.2|4358.4|4352.4|0
1727852930000|2024-10-02 07:08:50|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|1
1727852940000|2024-10-02 07:09:00|4358.9|4352.9|4359.2|4353.2|4359.2|4353.2|4358.2|4352.2|0
1727852950000|2024-10-02 07:09:10|4359.4|4353.4|4359.2|4353.2|4359.6|4353.6|4359.2|4353.2|0
1727852960000|2024-10-02 07:09:20|4359.4|4353.4|4360.2|4354.2|4360.2|4354.2|4359.4|4353.4|0
1727852980000|2024-10-02 07:09:40|4360|4354|4359.2|4353.2|4360|4354|4359.2|4353.2|1
1727853010000|2024-10-02 07:10:10|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|4359.9|4353.9|1
1727853020000|2024-10-02 07:10:20|4360.4|4354.4|4361.9|4355.9|4361.9|4355.9|4360.4|4354.4|4
1727853030000|2024-10-02 07:10:30|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|1
1727853040000|2024-10-02 07:10:40|4360.4|4354.4|4361.4|4355.4|4361.4|4355.4|4360.4|4354.4|2
1727853050000|2024-10-02 07:10:50|4361.6|4355.6|4362.2|4356.2|4362.9|4356.9|4361.6|4355.6|5
1727853060000|2024-10-02 07:11:00|4362.7|4356.7|4363.7|4357.7|4363.7|4357.7|4362.2|4356.2|1
1727853080000|2024-10-02 07:11:20|4363.4|4357.4|4366.4|4360.4|4366.9|4360.9|4363.4|4357.4|8
1727853090000|2024-10-02 07:11:30|4367.2|4361.2|4367.4|4361.4|4368.2|4362.2|4367.2|4361.2|3
1727853100000|2024-10-02 07:11:40|4367.7|4361.7|4368|4362|4368.2|4362.2|4367.7|4361.7|0
1727853110000|2024-10-02 07:11:50|4367.4|4361.4|4367.2|4361.2|4368.2|4362.2|4366.7|4360.7|13
1727853120000|2024-10-02 07:12:00|4367|4361|4366.5|4360.5|4367|4361|4366.5|4360.5|0
1727853130000|2024-10-02 07:12:10|4367|4361|4366.8|4360.8|4367.2|4361.2|4366.5|4360.5|1
1727853140000|2024-10-02 07:12:20|4366.5|4360.5|4365.2|4359.2|4367|4361|4365.2|4359.2|11
1727853150000|2024-10-02 07:12:30|4365.5|4359.5|4366.2|4360.2|4366.2|4360.2|4365.2|4359.2|0
1727853160000|2024-10-02 07:12:40|4365.2|4359.2|4366.8|4360.8|4366.8|4360.8|4365.2|4359.2|2
1727853170000|2024-10-02 07:12:50|4366.5|4360.5|4366|4360|4366.5|4360.5|4366|4360|2
1727853180000|2024-10-02 07:13:00|4366.2|4360.2|4366|4360|4366.2|4360.2|4366|4360|0
1727853190000|2024-10-02 07:13:10|4365.7|4359.7|4366.2|4360.2|4366.5|4360.5|4365.5|4359.5|0
1727853200000|2024-10-02 07:13:20|4366.8|4360.8|4367|4361|4367.2|4361.2|4366.5|4360.5|1
1727853210000|2024-10-02 07:13:30|4366.8|4360.8|4366|4360|4366.8|4360.8|4366|4360|0
1727853220000|2024-10-02 07:13:40|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4365.5|4359.5|1
1727853230000|2024-10-02 07:13:50|4366|4360|4366.2|4360.2|4366.2|4360.2|4366|4360|0
1727853240000|2024-10-02 07:14:00|4366.5|4360.5|4366.8|4360.8|4367|4361|4366.5|4360.5|0
1727853250000|2024-10-02 07:14:10|4366.2|4360.2|4366.2|4360.2|4366.5|4360.5|4366.2|4360.2|0
1727853260000|2024-10-02 07:14:20|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1727853270000|2024-10-02 07:14:30|4366.2|4360.2|4366|4360|4366.2|4360.2|4366|4360|1
1727853280000|2024-10-02 07:14:40|4365.7|4359.7|4366|4360|4366.2|4360.2|4365.7|4359.7|1
1727853290000|2024-10-02 07:14:50|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1727853300000|2024-10-02 07:15:00|4365.5|4359.5|4365.2|4359.2|4365.5|4359.5|4365|4359|1
1727853310000|2024-10-02 07:15:10|4365.5|4359.5|4366.2|4360.2|4366.2|4360.2|4365.5|4359.5|1
1727853320000|2024-10-02 07:15:20|4366.5|4360.5|4367.5|4361.5|4367.5|4361.5|4366.5|4360.5|0
1727853340000|2024-10-02 07:15:40|4367.7|4361.7|4368.2|4362.2|4368.5|4362.5|4367.7|4361.7|9
1727853350000|2024-10-02 07:15:50|4368.5|4362.5|4369.2|4363.2|4369.2|4363.2|4368.2|4362.2|1
1727853360000|2024-10-02 07:16:00|4368.9|4362.9|4369.2|4363.2|4369.7|4363.7|4368.9|4362.9|1
1727853370000|2024-10-02 07:16:10|4368.2|4362.2|4368.8|4362.8|4368.8|4362.8|4368.2|4362.2|0
1727853380000|2024-10-02 07:16:20|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|1
1727853390000|2024-10-02 07:16:30|4368.8|4362.8|4368.5|4362.5|4368.8|4362.8|4368.5|4362.5|0
1727853400000|2024-10-02 07:16:40|4368.2|4362.2|4368.5|4362.5|4368.8|4362.8|4368.2|4362.2|1
1727853410000|2024-10-02 07:16:50|4368.2|4362.2|4368.8|4362.8|4368.8|4362.8|4368.2|4362.2|1
1727853420000|2024-10-02 07:17:00|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1727853430000|2024-10-02 07:17:10|4368.5|4362.5|4368.7|4362.7|4369|4363|4368.5|4362.5|0
1727853440000|2024-10-02 07:17:20|4368.5|4362.5|4369|4363|4369|4363|4368.5|4362.5|0
1727853450000|2024-10-02 07:17:30|4368.7|4362.7|4367.5|4361.5|4368.7|4362.7|4367.5|4361.5|5
1727853460000|2024-10-02 07:17:40|4369.2|4363.2|4368.8|4362.8|4369.2|4363.2|4368.8|4362.8|2
1727853470000|2024-10-02 07:17:50|4369.2|4363.2|4369.5|4363.5|4369.5|4363.5|4369.2|4363.2|2
1727853480000|2024-10-02 07:18:00|4369.2|4363.2|4370.2|4364.2|4370.2|4364.2|4369.2|4363.2|0
1727853490000|2024-10-02 07:18:10|4369.5|4363.5|4369.8|4363.8|4369.8|4363.8|4369.5|4363.5|0
1727853500000|2024-10-02 07:18:20|4370|4364|4369.8|4363.8|4370|4364|4369.8|4363.8|0
1727853510000|2024-10-02 07:18:30|4370|4364|4368.8|4362.8|4370|4364|4368.8|4362.8|1
1727853520000|2024-10-02 07:18:40|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|0
1727853530000|2024-10-02 07:18:50|4368.3|4362.3|4367.5|4361.5|4368.5|4362.5|4367.5|4361.5|1
1727853540000|2024-10-02 07:19:00|4368|4362|4367.8|4361.8|4368.2|4362.2|4367.8|4361.8|0
1727853550000|2024-10-02 07:19:10|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|9
1727853570000|2024-10-02 07:19:30|4367.3|4361.3|4367.5|4361.5|4367.5|4361.5|4367.3|4361.3|6
1727853580000|2024-10-02 07:19:40|4367.3|4361.3|4367.3|4361.3|4367.5|4361.5|4367.3|4361.3|0
1727853590000|2024-10-02 07:19:50|4367.5|4361.5|4367.3|4361.3|4367.5|4361.5|4367.3|4361.3|2
1727853600000|2024-10-02 07:20:00|||||||||5
1727853610000|2024-10-02 07:20:10|4367.5|4361.5|4369.5|4363.5|4369.5|4363.5|4367.5|4361.5|3
1727853620000|2024-10-02 07:20:20|4370.2|4364.2|4370|4364|4370.2|4364.2|4370|4364|3
1727853630000|2024-10-02 07:20:30|4370.2|4364.2|4370|4364|4370.2|4364.2|4369.5|4363.5|1
1727853640000|2024-10-02 07:20:40|4369.5|4363.5|4369.7|4363.7|4370|4364|4369.2|4363.2|0
1727853650000|2024-10-02 07:20:50|4369.5|4363.5|4369|4363|4369.5|4363.5|4369|4363|1
1727853670000|2024-10-02 07:21:10|4368.6|4362.6|4367.5|4361.5|4368.6|4362.6|4367.5|4361.5|6
1727853680000|2024-10-02 07:21:20|4367.3|4361.3|4367.5|4361.5|4367.5|4361.5|4367.3|4361.3|15
1727853690000|2024-10-02 07:21:30|4365.7|4359.7|4364.2|4358.2|4365.7|4359.7|4364.2|4358.2|4
1727853700000|2024-10-02 07:21:40|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|0
1727853710000|2024-10-02 07:21:50|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|1
1727853720000|2024-10-02 07:22:00|4364.2|4358.2|4365.2|4359.2|4365.2|4359.2|4364.2|4358.2|1
1727853730000|2024-10-02 07:22:10|4365|4359|4366|4360|4366.5|4360.5|4364.5|4358.5|8
1727853750000|2024-10-02 07:22:30|4366.3|4360.3|4366.5|4360.5|4366.5|4360.5|4366.3|4360.3|8
1727853770000|2024-10-02 07:22:50|4366.3|4360.3|4366.5|4360.5|4366.5|4360.5|4366.3|4360.3|12
1727853780000|2024-10-02 07:23:00|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|0
1727853800000|2024-10-02 07:23:20|4366|4360|4366|4360|4366.2|4360.2|4365|4359|1
1727853810000|2024-10-02 07:23:30|4365.8|4359.8|4365|4359|4365.8|4359.8|4365|4359|0
1727853820000|2024-10-02 07:23:40|4365.2|4359.2|4364|4358|4365.5|4359.5|4364|4358|0
1727853830000|2024-10-02 07:23:50|4364.2|4358.2|4364.5|4358.5|4364.5|4358.5|4364|4358|0
1727853840000|2024-10-02 07:24:00|4364.2|4358.2|4364.2|4358.2|4364.5|4358.5|4363|4357|0
1727853850000|2024-10-02 07:24:10|4365|4359|4364.8|4358.8|4365|4359|4364.5|4358.5|0
1727853860000|2024-10-02 07:24:20|4364.5|4358.5|4362.5|4356.5|4365.2|4359.2|4362.5|4356.5|19
1727853870000|2024-10-02 07:24:30|4362.2|4356.2|4362.2|4356.2|4362.8|4356.8|4362.2|4356.2|11
1727853880000|2024-10-02 07:24:40|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|2
1727853890000|2024-10-02 07:24:50|4363|4357|4362.2|4356.2|4363.2|4357.2|4362.2|4356.2|0
1727853900000|2024-10-02 07:25:00|4363.2|4357.2|4363.5|4357.5|4363.8|4357.8|4363.2|4357.2|2
1727853910000|2024-10-02 07:25:10|4363.2|4357.2|4363|4357|4363.2|4357.2|4363|4357|0
1727853920000|2024-10-02 07:25:20|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1727853930000|2024-10-02 07:25:30|4363|4357|4362.8|4356.8|4363.2|4357.2|4362.2|4356.2|1
1727853940000|2024-10-02 07:25:40|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1727853950000|2024-10-02 07:25:50|4363|4357|4363|4357|4363|4357|4362.8|4356.8|0
1727853960000|2024-10-02 07:26:00|4362.5|4356.5|4362.5|4356.5|4363|4357|4362.2|4356.2|1
1727853970000|2024-10-02 07:26:10|4362.8|4356.8|4363.2|4357.2|4363.2|4357.2|4362.8|4356.8|2
1727853980000|2024-10-02 07:26:20|4363.5|4357.5|4363.2|4357.2|4364.2|4358.2|4363.2|4357.2|0
1727854000000|2024-10-02 07:26:40|4363|4357|4364.8|4358.8|4364.8|4358.8|4363|4357|1
1727854010000|2024-10-02 07:26:50|4365|4359|4365|4359|4365.2|4359.2|4365|4359|0
1727854020000|2024-10-02 07:27:00|4365.2|4359.2|4365.2|4359.2|4366|4360|4365.2|4359.2|0
1727854030000|2024-10-02 07:27:10|4364.6|4358.6|4364.2|4358.2|4365|4359|4364.2|4358.2|0
1727854040000|2024-10-02 07:27:20|4364.5|4358.5|4364.5|4358.5|4364.8|4358.8|4364.2|4358.2|1
1727854050000|2024-10-02 07:27:30|4365|4359|4365.5|4359.5|4365.5|4359.5|4365|4359|2
1727854060000|2024-10-02 07:27:40|4366|4360|4366.5|4360.5|4366.5|4360.5|4365.8|4359.8|2
1727854080000|2024-10-02 07:28:00|4366.3|4360.3|4365.5|4359.5|4366.3|4360.3|4365.5|4359.5|3
1727854090000|2024-10-02 07:28:10|||||||||1
1727854100000|2024-10-02 07:28:20|4366|4360|4365|4359|4366|4360|4365|4359|2
1727854190000|2024-10-02 07:29:50|4366|4360|4366|4360|4366|4360|4366|4360|0
1727854200000|2024-10-02 07:30:00|4365.2|4359.2|4366.7|4360.7|4366.7|4360.7|4365|4359|1
1727854210000|2024-10-02 07:30:10|4366.5|4360.5|4371.7|4365.7|4371.7|4365.7|4366.5|4360.5|19
1727854220000|2024-10-02 07:30:20|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|0
1727854230000|2024-10-02 07:30:30|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.2|4365.2|4
1727854240000|2024-10-02 07:30:40|4371.6|4365.6|4375.5|4369.5|4375.5|4369.5|4371.6|4365.6|20
1727854250000|2024-10-02 07:30:50|4375.8|4369.8|4376.5|4370.5|4376.5|4370.5|4375.8|4369.8|3
1727854260000|2024-10-02 07:31:00|4377|4371|4376|4370|4377|4371|4376|4370|6
1727854290000|2024-10-02 07:31:30|4376.6|4370.6|4378.2|4372.2|4378.2|4372.2|4376.6|4370.6|4
1727854300000|2024-10-02 07:31:40|4378|4372|4378.2|4372.2|4378.2|4372.2|4377.5|4371.5|3
1727854310000|2024-10-02 07:31:50|4378|4372|4378|4372|4378|4372|4378|4372|0
1727854320000|2024-10-02 07:32:00|4377.5|4371.5|4378.2|4372.2|4378.2|4372.2|4377.5|4371.5|1
1727854330000|2024-10-02 07:32:10|4378.3|4372.3|4378.5|4372.5|4378.5|4372.5|4378.3|4372.3|1
1727854340000|2024-10-02 07:32:20|4377.5|4371.5|4377.5|4371.5|4377.7|4371.7|4377.5|4371.5|6
1727854350000|2024-10-02 07:32:30|4377.7|4371.7|4376.5|4370.5|4377.7|4371.7|4376.5|4370.5|1
1727854360000|2024-10-02 07:32:40|4377|4371|4376.7|4370.7|4377|4371|4376.5|4370.5|0
1727854370000|2024-10-02 07:32:50|4376.5|4370.5|4375.5|4369.5|4376.5|4370.5|4375.2|4369.2|4
1727854380000|2024-10-02 07:33:00|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|0
1727854390000|2024-10-02 07:33:10|4375.5|4369.5|4376.5|4370.5|4376.5|4370.5|4375.5|4369.5|2
1727854400000|2024-10-02 07:33:20|4375.4|4369.4|4374.4|4368.4|4376.2|4370.2|4374.4|4368.4|3
1727854410000|2024-10-02 07:33:30|4374.7|4368.7|4375.6|4369.6|4375.9|4369.9|4374.7|4368.7|1
1727854420000|2024-10-02 07:33:40|4375.4|4369.4|4375.2|4369.2|4375.9|4369.9|4375.2|4369.2|0
1727854430000|2024-10-02 07:33:50|4375.4|4369.4|4377.2|4371.2|4378.2|4372.2|4375.4|4369.4|11
1727854440000|2024-10-02 07:34:00|4377.4|4371.4|4377.9|4371.9|4378.2|4372.2|4377.4|4371.4|0
1727854450000|2024-10-02 07:34:10|4377.4|4371.4|4377.2|4371.2|4377.4|4371.4|4376.9|4370.9|1
1727854460000|2024-10-02 07:34:20|4376.2|4370.2|4376.2|4370.2|4376.6|4370.6|4375.9|4369.9|0
1727854470000|2024-10-02 07:34:30|4376.4|4370.4|4378.2|4372.2|4378.2|4372.2|4376.2|4370.2|1
1727854480000|2024-10-02 07:34:40|4378.4|4372.4|4378.2|4372.2|4378.4|4372.4|4378.2|4372.2|0
1727854490000|2024-10-02 07:34:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.2|4372.2|0
1727854500000|2024-10-02 07:35:00|4378.9|4372.9|4379.4|4373.4|4380.2|4374.2|4378.9|4372.9|4
1727854510000|2024-10-02 07:35:10|4379.7|4373.7|4380.1|4374.1|4380.1|4374.1|4379.7|4373.7|0
1727854520000|2024-10-02 07:35:20|4379.6|4373.6|4379.1|4373.1|4379.6|4373.6|4378.9|4372.9|3
1727854530000|2024-10-02 07:35:30|4378.9|4372.9|4380.1|4374.1|4380.1|4374.1|4378.9|4372.9|3
1727854540000|2024-10-02 07:35:40|||||||||1
1727854550000|2024-10-02 07:35:50|4380.9|4374.9|4381.1|4375.1|4381.1|4375.1|4380.9|4374.9|1
1727854560000|2024-10-02 07:36:00|4383.9|4377.9|4383.4|4377.4|4385.2|4379.2|4383.2|4377.2|29
1727854570000|2024-10-02 07:36:10|4383.2|4377.2|4382.2|4376.2|4383.2|4377.2|4382.2|4376.2|1
1727854580000|2024-10-02 07:36:20|4382.1|4376.1|4381.9|4375.9|4382.4|4376.4|4381.9|4375.9|2
1727854590000|2024-10-02 07:36:30|4382.9|4376.9|4381.9|4375.9|4382.9|4376.9|4381.9|4375.9|4
1727854600000|2024-10-02 07:36:40|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|1
1727854610000|2024-10-02 07:36:50|4382.7|4376.7|4382.2|4376.2|4382.9|4376.9|4382.2|4376.2|2
1727854620000|2024-10-02 07:37:00|4382.4|4376.4|4380.9|4374.9|4382.4|4376.4|4380.9|4374.9|4
1727854630000|2024-10-02 07:37:10|4381.1|4375.1|4383.2|4377.2|4383.4|4377.4|4381.1|4375.1|5
1727854640000|2024-10-02 07:37:20|4382.8|4376.8|4384.2|4378.2|4384.2|4378.2|4382.8|4376.8|0
1727854650000|2024-10-02 07:37:30|4384|4378|4384|4378|4384|4378|4383.2|4377.2|2
1727854660000|2024-10-02 07:37:40|4383.7|4377.7|4384.2|4378.2|4384.2|4378.2|4383.7|4377.7|1
1727854670000|2024-10-02 07:37:50|4384.4|4378.4|4385.6|4379.6|4385.6|4379.6|4384.4|4378.4|1
1727854680000|2024-10-02 07:38:00|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|0
1727854690000|2024-10-02 07:38:10|4385.4|4379.4|4386.9|4380.9|4387.7|4381.7|4385.4|4379.4|4
1727854700000|2024-10-02 07:38:20|4386.2|4380.2|4385.5|4379.5|4386.2|4380.2|4385.5|4379.5|7
1727854710000|2024-10-02 07:38:30|4385.7|4379.7|4386.4|4380.4|4386.4|4380.4|4385.7|4379.7|3
1727854720000|2024-10-02 07:38:40|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|0
1727854730000|2024-10-02 07:38:50|4385.9|4379.9|4385.2|4379.2|4385.9|4379.9|4385.2|4379.2|1
1727854740000|2024-10-02 07:39:00|4385|4379|4384.7|4378.7|4385|4379|4384.7|4378.7|1
1727854750000|2024-10-02 07:39:10|4384.9|4378.9|4384.4|4378.4|4384.9|4378.9|4384.2|4378.2|0
1727854760000|2024-10-02 07:39:20|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.4|4378.4|1
1727854780000|2024-10-02 07:39:40|4385.1|4379.1|4385.4|4379.4|4385.4|4379.4|4384.9|4378.9|1
1727854790000|2024-10-02 07:39:50|4385.2|4379.2|4385.2|4379.2|4385.4|4379.4|4384.9|4378.9|0
1727854800000|2024-10-02 07:40:00|4384.9|4378.9|4385.6|4379.6|4385.9|4379.9|4384.9|4378.9|3
1727854810000|2024-10-02 07:40:10|4385.4|4379.4|4384.9|4378.9|4385.4|4379.4|4384.9|4378.9|1
1727854820000|2024-10-02 07:40:20|4385.4|4379.4|4385.6|4379.6|4385.6|4379.6|4385.4|4379.4|1
1727854830000|2024-10-02 07:40:30|4386.1|4380.1|4387.4|4381.4|4387.9|4381.9|4385.9|4379.9|8
1727854840000|2024-10-02 07:40:40|4386.9|4380.9|4387.5|4381.5|4387.5|4381.5|4386.9|4380.9|4
1727854850000|2024-10-02 07:40:50|4388.2|4382.2|4391.5|4385.5|4391.5|4385.5|4387.7|4381.7|8
1727854860000|2024-10-02 07:41:00|4391|4385|4395.1|4389.1|4395.6|4389.6|4391|4385|70
1727854870000|2024-10-02 07:41:10|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4396.5|4390.5|4
1727854880000|2024-10-02 07:41:20|4397.8|4391.8|4396.8|4390.8|4398.1|4392.1|4396.8|4390.8|10
1727854890000|2024-10-02 07:41:30|4396.6|4390.6|4398.4|4392.4|4398.4|4392.4|4396.4|4390.4|19
1727854900000|2024-10-02 07:41:40|4398.1|4392.1|4400.1|4394.1|4400.4|4394.4|4397.4|4391.4|72
1727854910000|2024-10-02 07:41:50|4400.4|4394.4|4401.1|4395.1|4401.1|4395.1|4399|4393|25
1727854920000|2024-10-02 07:42:00|4400.7|4394.7|4399.7|4393.7|4400.7|4394.7|4399.7|4393.7|7
1727854930000|2024-10-02 07:42:10|4402.4|4396.4|4403.1|4397.1|4403.1|4397.1|4402.4|4396.4|8
1727854940000|2024-10-02 07:42:20|4402.8|4396.8|4403.2|4397.2|4403.5|4397.5|4402.6|4396.6|8
1727854950000|2024-10-02 07:42:30|4403.5|4397.5|4407.4|4401.4|4407.4|4401.4|4403.5|4397.5|44
1727854960000|2024-10-02 07:42:40|4407|4401|4407.4|4401.4|4407.4|4401.4|4407|4401|0
1727854970000|2024-10-02 07:42:50|4407.2|4401.2|4410.4|4404.4|4413.4|4407.4|4407.2|4401.2|100
1727854980000|2024-10-02 07:43:00|4411.7|4405.7|4413|4407|4413.6|4407.6|4410.7|4404.7|38
1727854990000|2024-10-02 07:43:10|4413.3|4407.3|4412.6|4406.6|4413.5|4407.5|4412.6|4406.6|0
1727855000000|2024-10-02 07:43:20|4410.8|4404.8|4411.8|4405.8|4412|4406|4410.8|4404.8|9
1727855010000|2024-10-02 07:43:30|4412.3|4406.3|4413.5|4407.5|4414|4408|4412.3|4406.3|7
1727855020000|2024-10-02 07:43:40|4412.8|4406.8|4414|4408|4414|4408|4412.8|4406.8|7
1727855030000|2024-10-02 07:43:50|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|1
1727855040000|2024-10-02 07:44:00|4414|4408|4414|4408|4414.2|4408.2|4414|4408|0
1727855050000|2024-10-02 07:44:10|4413.7|4407.7|4412.3|4406.3|4413.7|4407.7|4412.3|4406.3|1
1727855060000|2024-10-02 07:44:20|4411|4405|4412.5|4406.5|4412.6|4406.6|4411|4405|16
1727855070000|2024-10-02 07:44:30|4413.5|4407.5|4414.7|4408.7|4414.7|4408.7|4413.5|4407.5|10
1727855080000|2024-10-02 07:44:40|4414.4|4408.4|4418.8|4412.8|4419|4413|4414.4|4408.4|10
1727855090000|2024-10-02 07:44:50|4418.6|4412.6|4416.6|4410.6|4418.6|4412.6|4416.5|4410.5|23
1727855100000|2024-10-02 07:45:00|4417.6|4411.6|4419|4413|4419|4413|4417.6|4411.6|38
1727855110000|2024-10-02 07:45:10|4418.8|4412.8|4417.7|4411.7|4419|4413|4417.7|4411.7|5
1727855120000|2024-10-02 07:45:20|4418|4412|4416.8|4410.8|4418.2|4412.2|4416.8|4410.8|0
1727855130000|2024-10-02 07:45:30|4417|4411|4418.8|4412.8|4418.8|4412.8|4417|4411|3
1727855140000|2024-10-02 07:45:40|4419|4413|4419|4413|4419|4413|4418.8|4412.8|0
1727855150000|2024-10-02 07:45:50|4419.5|4413.5|4420.5|4414.5|4420.5|4414.5|4419.3|4413.3|23
1727855160000|2024-10-02 07:46:00|4420.3|4414.3|4416|4410|4420.3|4414.3|4415.8|4409.8|13
1727855170000|2024-10-02 07:46:10|4415.2|4409.2|4411.7|4405.7|4415.2|4409.2|4411.7|4405.7|23
1727855180000|2024-10-02 07:46:20|4411.1|4405.1|4410.5|4404.5|4411.1|4405.1|4410.5|4404.5|3
1727855190000|2024-10-02 07:46:30|4410.2|4404.2|4408|4402|4410.8|4404.8|4408|4402|14
1727855200000|2024-10-02 07:46:40|4407.7|4401.7|4407.4|4401.4|4408|4402|4407.4|4401.4|0
1727855210000|2024-10-02 07:46:50|4407.7|4401.7|4407.7|4401.7|4409|4403|4407.4|4401.4|12
1727855220000|2024-10-02 07:47:00|4407.4|4401.4|4408.6|4402.6|4408.6|4402.6|4407.4|4401.4|2
1727855230000|2024-10-02 07:47:10|4409|4403|4409|4403|4409.7|4403.7|4409|4403|0
1727855240000|2024-10-02 07:47:20|4408.4|4402.4|4408.2|4402.2|4408.4|4402.4|4408|4402|0
1727855250000|2024-10-02 07:47:30|4408.5|4402.5|4409|4403|4409|4403|4408.5|4402.5|1
1727855270000|2024-10-02 07:47:50|4408.2|4402.2|4408|4402|4408.2|4402.2|4408|4402|0
1727855280000|2024-10-02 07:48:00|4407.5|4401.5|4407.7|4401.7|4407.7|4401.7|4406.9|4400.9|4
1727855290000|2024-10-02 07:48:10|4408.7|4402.7|4409|4403|4409|4403|4408.2|4402.2|1
1727855300000|2024-10-02 07:48:20|4408.7|4402.7|4404.2|4398.2|4408.7|4402.7|4402.7|4396.7|22
1727855310000|2024-10-02 07:48:30|4404|4398|4403|4397|4404|4398|4403|4397|2
1727855320000|2024-10-02 07:48:40|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|3
1727855330000|2024-10-02 07:48:50|4403|4397|4403|4397|4403|4397|4403|4397|0
1727855340000|2024-10-02 07:49:00|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403|4397|0
1727855350000|2024-10-02 07:49:10|4403|4397|4402.7|4396.7|4403.2|4397.2|4402.7|4396.7|0
1727855360000|2024-10-02 07:49:20|4402.5|4396.5|4402.2|4396.2|4402.5|4396.5|4402.2|4396.2|0
1727855370000|2024-10-02 07:49:30|4402.4|4396.4|4399|4393|4402.4|4396.4|4398.5|4392.5|31
1727855380000|2024-10-02 07:49:40|4398.7|4392.7|4399.2|4393.2|4399.4|4393.4|4398.4|4392.4|3
1727855390000|2024-10-02 07:49:50|4400.2|4394.2|4400.7|4394.7|4401|4395|4400|4394|4
1727855400000|2024-10-02 07:50:00|4400.4|4394.4|4397|4391|4400.4|4394.4|4396.7|4390.7|7
1727855410000|2024-10-02 07:50:10|4397.2|4391.2|4398|4392|4398|4392|4397|4391|0
1727855420000|2024-10-02 07:50:20|4398.2|4392.2|4398.5|4392.5|4398.5|4392.5|4398|4392|1
1727855430000|2024-10-02 07:50:30|4399|4393|4399|4393|4399|4393|4398.5|4392.5|1
1727855440000|2024-10-02 07:50:40|4399.2|4393.2|4397.2|4391.2|4400|4394|4396.6|4390.6|6
1727855450000|2024-10-02 07:50:50|4396.6|4390.6|4396.2|4390.2|4397|4391|4396.2|4390.2|0
1727855460000|2024-10-02 07:51:00|4396.4|4390.4|4394|4388|4396.4|4390.4|4393.2|4387.2|51
1727855470000|2024-10-02 07:51:10|4393.7|4387.7|4394|4388|4394|4388|4392.7|4386.7|1
1727855480000|2024-10-02 07:51:20|4394.2|4388.2|4394.7|4388.7|4394.7|4388.7|4394|4388|0
1727855490000|2024-10-02 07:51:30|4394.4|4388.4|4393.7|4387.7|4394.4|4388.4|4393.7|4387.7|1
1727855500000|2024-10-02 07:51:40|4393|4387|4392.7|4386.7|4393.7|4387.7|4392.7|4386.7|7
1727855510000|2024-10-02 07:51:50|4393|4387|4393|4387|4393.7|4387.7|4393|4387|1
1727855520000|2024-10-02 07:52:00|4393.2|4387.2|4395|4389|4395.4|4389.4|4393.2|4387.2|8
1727855530000|2024-10-02 07:52:10|4394.7|4388.7|4395|4389|4395|4389|4394.7|4388.7|1
1727855540000|2024-10-02 07:52:20|4395.5|4389.5|4395.7|4389.7|4396.3|4390.3|4395|4389|3
1727855550000|2024-10-02 07:52:30|4395.5|4389.5|4393.2|4387.2|4395.5|4389.5|4393|4387|4
1727855560000|2024-10-02 07:52:40|4393.4|4387.4|4393.4|4387.4|4393.7|4387.7|4393.4|4387.4|0
1727855570000|2024-10-02 07:52:50|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1727855580000|2024-10-02 07:53:00|4394|4388|4394.2|4388.2|4394.2|4388.2|4394|4388|1
1727855590000|2024-10-02 07:53:10|4394|4388|4394|4388|4394|4388|4392.9|4386.9|1
1727855600000|2024-10-02 07:53:20|4394.7|4388.7|4395.7|4389.7|4395.7|4389.7|4394.7|4388.7|1
1727855610000|2024-10-02 07:53:30|4395.4|4389.4|4394.7|4388.7|4395.7|4389.7|4394.7|4388.7|3
1727855620000|2024-10-02 07:53:40|4395.2|4389.2|4395|4389|4395.2|4389.2|4395|4389|3
1727855630000|2024-10-02 07:53:50|4395.2|4389.2|4394.2|4388.2|4395.2|4389.2|4394.2|4388.2|1
1727855640000|2024-10-02 07:54:00|4394.4|4388.4|4394.7|4388.7|4395|4389|4394.4|4388.4|0
1727855650000|2024-10-02 07:54:10|4395|4389|4395.2|4389.2|4395.2|4389.2|4395|4389|0
1727855660000|2024-10-02 07:54:20|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|2
1727855680000|2024-10-02 07:54:40|4395.9|4389.9|4398.5|4392.5|4398.5|4392.5|4395.9|4389.9|7
1727855690000|2024-10-02 07:54:50|4398.2|4392.2|4396.7|4390.7|4398.2|4392.2|4396.7|4390.7|6
1727855700000|2024-10-02 07:55:00|4395.9|4389.9|4397.7|4391.7|4397.7|4391.7|4395.9|4389.9|8
1727855710000|2024-10-02 07:55:10|4398.2|4392.2|4395|4389|4399.2|4393.2|4395|4389|42
1727855720000|2024-10-02 07:55:20|4395.4|4389.4|4395.7|4389.7|4396|4390|4395.4|4389.4|1
1727855730000|2024-10-02 07:55:30|4393.2|4387.2|4393.4|4387.4|4393.9|4387.9|4393.2|4387.2|5
1727855740000|2024-10-02 07:55:40|4393.2|4387.2|4391.7|4385.7|4393.2|4387.2|4391.7|4385.7|6
1727855750000|2024-10-02 07:55:50|4392.1|4386.1|4391.7|4385.7|4392.1|4386.1|4391.7|4385.7|0
1727855760000|2024-10-02 07:56:00|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|4391.9|4385.9|24
1727855770000|2024-10-02 07:56:10|||||||||1
1727855780000|2024-10-02 07:56:20|4394.4|4388.4|4394.7|4388.7|4395.1|4389.1|4394.4|4388.4|7
1727855790000|2024-10-02 07:56:30|4394.1|4388.1|4394.4|4388.4|4394.4|4388.4|4393|4387|3
1727855800000|2024-10-02 07:56:40|4394.6|4388.6|4394.4|4388.4|4394.8|4388.8|4394.4|4388.4|0
1727855810000|2024-10-02 07:56:50|4393.9|4387.9|4393.2|4387.2|4393.9|4387.9|4393|4387|0
1727855820000|2024-10-02 07:57:00|4393|4387|4393|4387|4393.4|4387.4|4393|4387|0
1727855840000|2024-10-02 07:57:20|4392.7|4386.7|4393|4387|4393|4387|4392.7|4386.7|0
1727855850000|2024-10-02 07:57:30|4392.7|4386.7|4392|4386|4392.7|4386.7|4391.9|4385.9|20
1727855860000|2024-10-02 07:57:40|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|19
1727855870000|2024-10-02 07:57:50|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1727855880000|2024-10-02 07:58:00|4392|4386|4394|4388|4395|4389|4392|4386|2
1727855890000|2024-10-02 07:58:10|4394.2|4388.2|4395|4389|4395|4389|4394.2|4388.2|3
1727855900000|2024-10-02 07:58:20|4394.7|4388.7|4394.4|4388.4|4394.7|4388.7|4393.7|4387.7|1
1727855910000|2024-10-02 07:58:30|4394.7|4388.7|4394.4|4388.4|4395.4|4389.4|4394.2|4388.2|1
1727855920000|2024-10-02 07:58:40|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1727855930000|2024-10-02 07:58:50|4394|4388|4394|4388|4394|4388|4393.7|4387.7|0
1727855940000|2024-10-02 07:59:00|4393.7|4387.7|4394|4388|4394|4388|4393.7|4387.7|0
1727855950000|2024-10-02 07:59:10|4393.2|4387.2|4393.7|4387.7|4394|4388|4393.2|4387.2|1
1727855960000|2024-10-02 07:59:20|4393.4|4387.4|4394.1|4388.1|4395.4|4389.4|4391.7|4385.7|23
1727855970000|2024-10-02 07:59:30|4393.9|4387.9|4392.4|4386.4|4393.9|4387.9|4392.4|4386.4|15
1727855980000|2024-10-02 07:59:40|4392.6|4386.6|4393|4387|4393.4|4387.4|4392.6|4386.6|0
1727855990000|2024-10-02 07:59:50|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|0
1727856000000|2024-10-02 08:00:00|4393.7|4387.7|4398.1|4392.1|4398.6|4392.6|4393.7|4387.7|1
1727856010000|2024-10-02 08:00:10|4398.4|4392.4|4398.1|4392.1|4398.6|4392.6|4398.1|4392.1|0
1727856020000|2024-10-02 08:00:20|4397.4|4391.4|4397.1|4391.1|4397.4|4391.4|4396.7|4390.7|0
1727856030000|2024-10-02 08:00:30|4396.5|4390.5|4394.9|4388.9|4396.5|4390.5|4394.9|4388.9|4
1727856040000|2024-10-02 08:00:40|4395.4|4389.4|4394.9|4388.9|4395.4|4389.4|4394.9|4388.9|1
1727856050000|2024-10-02 08:00:50|4395.1|4389.1|4394.7|4388.7|4395.4|4389.4|4393.7|4387.7|3
1727856060000|2024-10-02 08:01:00|4394.4|4388.4|4393.7|4387.7|4394.4|4388.4|4393.7|4387.7|0
1727856070000|2024-10-02 08:01:10|4393.9|4387.9|4393.7|4387.7|4393.9|4387.9|4393.7|4387.7|0
1727856080000|2024-10-02 08:01:20|4394.2|4388.2|4395.6|4389.6|4395.6|4389.6|4394.2|4388.2|3
1727856090000|2024-10-02 08:01:30|4395.4|4389.4|4395.7|4389.7|4396.4|4390.4|4395.4|4389.4|1
1727856100000|2024-10-02 08:01:40|4395.9|4389.9|4395.7|4389.7|4395.9|4389.9|4395.7|4389.7|0
1727856120000|2024-10-02 08:02:00|4394.7|4388.7|4395.4|4389.4|4395.4|4389.4|4394.7|4388.7|3
1727856130000|2024-10-02 08:02:10|4395.8|4389.8|4397.1|4391.1|4397.1|4391.1|4395.4|4389.4|4
1727856140000|2024-10-02 08:02:20|4396.9|4390.9|4397.1|4391.1|4397.1|4391.1|4396.9|4390.9|0
1727856160000|2024-10-02 08:02:40|4397.7|4391.7|4397.9|4391.9|4398.1|4392.1|4397.7|4391.7|1
1727856170000|2024-10-02 08:02:50|4397.8|4391.8|4397.7|4391.7|4398.4|4392.4|4397.7|4391.7|0
1727856180000|2024-10-02 08:03:00|4396.7|4390.7|4394.2|4388.2|4397.4|4391.4|4393.4|4387.4|5
1727856190000|2024-10-02 08:03:10|4395|4389|4395|4389|4395.2|4389.2|4395|4389|1
1727856200000|2024-10-02 08:03:20|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|19
1727856210000|2024-10-02 08:03:30|4393.9|4387.9|4393.4|4387.4|4393.9|4387.9|4393.4|4387.4|5
1727856230000|2024-10-02 08:03:50|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|0
1727856240000|2024-10-02 08:04:00|4391.5|4385.5|4386.2|4380.2|4391.7|4385.7|4386|4380|82
1727856250000|2024-10-02 08:04:10|4385.4|4379.4|4387|4381|4387|4381|4385.4|4379.4|6
1727856260000|2024-10-02 08:04:20|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|4387|4381|0
1727856270000|2024-10-02 08:04:30|4387|4381|4387.4|4381.4|4387.4|4381.4|4387|4381|0
1727856280000|2024-10-02 08:04:40|4387|4381|4386.7|4380.7|4387|4381|4386.7|4380.7|0
1727856290000|2024-10-02 08:04:50|4385.7|4379.7|4384.8|4378.8|4385.7|4379.7|4384.5|4378.5|6
1727856300000|2024-10-02 08:05:00|4385|4379|4384.7|4378.7|4385|4379|4384.5|4378.5|4
1727856310000|2024-10-02 08:05:10|4384.5|4378.5|4384.5|4378.5|4385|4379|4384.5|4378.5|4
1727856320000|2024-10-02 08:05:20|4384.7|4378.7|4385.5|4379.5|4385.5|4379.5|4384.7|4378.7|2
1727856330000|2024-10-02 08:05:30|4384|4378|4384.4|4378.4|4384.4|4378.4|4384|4378|8
1727856340000|2024-10-02 08:05:40|4384.2|4378.2|4384.5|4378.5|4384.7|4378.7|4384.2|4378.2|4
1727856350000|2024-10-02 08:05:50|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|1
1727856360000|2024-10-02 08:06:00|4382.8|4376.8|4384|4378|4384|4378|4382.7|4376.7|6
1727856370000|2024-10-02 08:06:10|4379.9|4373.9|4380.2|4374.2|4381.4|4375.4|4379.9|4373.9|37
1727856380000|2024-10-02 08:06:20|4379.9|4373.9|4379.7|4373.7|4379.9|4373.9|4379.7|4373.7|0
1727856390000|2024-10-02 08:06:30|4379.1|4373.1|4379.2|4373.2|4379.2|4373.2|4378.9|4372.9|4
1727856400000|2024-10-02 08:06:40|4379.4|4373.4|4380|4374|4380|4374|4379.4|4373.4|3
1727856410000|2024-10-02 08:06:50|4379.7|4373.7|4380|4374|4380|4374|4379.7|4373.7|0
1727856420000|2024-10-02 08:07:00|4379.1|4373.1|4378.2|4372.2|4379.1|4373.1|4378.2|4372.2|4
1727856430000|2024-10-02 08:07:10|4378.4|4372.4|4378.1|4372.1|4378.9|4372.9|4378.1|4372.1|6
1727856440000|2024-10-02 08:07:20|4378.4|4372.4|4377.6|4371.6|4378.4|4372.4|4377.1|4371.1|5
1727856450000|2024-10-02 08:07:30|4377.4|4371.4|4378.1|4372.1|4378.4|4372.4|4377.4|4371.4|0
1727856460000|2024-10-02 08:07:40|4378.4|4372.4|4379.1|4373.1|4379.1|4373.1|4378.4|4372.4|8
1727856470000|2024-10-02 08:07:50|4379.3|4373.3|4379.1|4373.1|4379.3|4373.3|4379.1|4373.1|12
1727856480000|2024-10-02 08:08:00|4378.6|4372.6|4379.1|4373.1|4379.1|4373.1|4378.4|4372.4|5
1727856490000|2024-10-02 08:08:10|4379.3|4373.3|4379.1|4373.1|4379.3|4373.3|4379.1|4373.1|4
1727856500000|2024-10-02 08:08:20|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.1|4373.1|15
1727856510000|2024-10-02 08:08:30|4379|4373|4378.3|4372.3|4379|4373|4378.3|4372.3|5
1727856520000|2024-10-02 08:08:40|4378.6|4372.6|4378.4|4372.4|4378.6|4372.6|4378.1|4372.1|2
1727856530000|2024-10-02 08:08:50|4378.1|4372.1|4378.4|4372.4|4378.4|4372.4|4378.1|4372.1|0
1727856540000|2024-10-02 08:09:00|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|0
1727856550000|2024-10-02 08:09:10|4378.4|4372.4|4376.6|4370.6|4378.4|4372.4|4376.1|4370.1|13
1727856560000|2024-10-02 08:09:20|4377.1|4371.1|4375.7|4369.7|4377.1|4371.1|4375.7|4369.7|5
1727856570000|2024-10-02 08:09:30|4376.2|4370.2|4375.7|4369.7|4376.4|4370.4|4375.7|4369.7|4
1727856580000|2024-10-02 08:09:40|4376|4370|4376.2|4370.2|4376.2|4370.2|4375.7|4369.7|2
1727856590000|2024-10-02 08:09:50|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|0
1727856600000|2024-10-02 08:10:00|4376.2|4370.2|4376.7|4370.7|4376.7|4370.7|4376.2|4370.2|0
1727856610000|2024-10-02 08:10:10|4376.9|4370.9|4376.7|4370.7|4376.9|4370.9|4376.7|4370.7|1
1727856620000|2024-10-02 08:10:20|4376.4|4370.4|4374.5|4368.5|4376.4|4370.4|4374.5|4368.5|4
1727856630000|2024-10-02 08:10:30|4373.5|4367.5|4373.2|4367.2|4373.7|4367.7|4373|4367|17
1727856640000|2024-10-02 08:10:40|4373|4367|4373.7|4367.7|4373.7|4367.7|4372.9|4366.9|2
1727856650000|2024-10-02 08:10:50|4374|4368|4374.2|4368.2|4374.2|4368.2|4374|4368|0
1727856660000|2024-10-02 08:11:00|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.2|4368.2|0
1727856670000|2024-10-02 08:11:10|4374.1|4368.1|4372.7|4366.7|4374.1|4368.1|4372.7|4366.7|1
1727856680000|2024-10-02 08:11:20|4373.2|4367.2|4373.4|4367.4|4373.4|4367.4|4371.9|4365.9|8
1727856690000|2024-10-02 08:11:30|4373.2|4367.2|4374.4|4368.4|4374.4|4368.4|4372.9|4366.9|4
1727856700000|2024-10-02 08:11:40|4374.7|4368.7|4375|4369|4375.2|4369.2|4374.7|4368.7|0
1727856710000|2024-10-02 08:11:50|4375.2|4369.2|4374.4|4368.4|4375.5|4369.5|4374.4|4368.4|4
1727856720000|2024-10-02 08:12:00|4374.2|4368.2|4373.2|4367.2|4374.2|4368.2|4372.7|4366.7|4
1727856730000|2024-10-02 08:12:10|4372.7|4366.7|4372.2|4366.2|4372.7|4366.7|4372.2|4366.2|0
1727856740000|2024-10-02 08:12:20|4372|4366|4372.2|4366.2|4372.2|4366.2|4371.7|4365.7|0
1727856760000|2024-10-02 08:12:40|4372.4|4366.4|4373|4367|4373.2|4367.2|4372.4|4366.4|0
1727856770000|2024-10-02 08:12:50|4373.2|4367.2|4371.7|4365.7|4373.2|4367.2|4371.7|4365.7|1
1727856780000|2024-10-02 08:13:00|4371.9|4365.9|4375.9|4369.9|4375.9|4369.9|4371.7|4365.7|74
1727856790000|2024-10-02 08:13:10|4375.6|4369.6|4376.2|4370.2|4376.2|4370.2|4375.6|4369.6|1
1727856800000|2024-10-02 08:13:20|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|25
1727856810000|2024-10-02 08:13:30|4378|4372|4380.1|4374.1|4380.1|4374.1|4378|4372|1
1727856820000|2024-10-02 08:13:40|4378.4|4372.4|4377.2|4371.2|4378.4|4372.4|4376.7|4370.7|11
1727856840000|2024-10-02 08:14:00|4376.9|4370.9|4375.7|4369.7|4377.2|4371.2|4375.7|4369.7|9
1727856860000|2024-10-02 08:14:20|4375.2|4369.2|4375.2|4369.2|4375.2|4369.2|4375.2|4369.2|2
1727856900000|2024-10-02 08:15:00|4375.7|4369.7|4376.1|4370.1|4376.1|4370.1|4375.7|4369.7|24
1727856910000|2024-10-02 08:15:10|4375.9|4369.9|4375.7|4369.7|4375.9|4369.9|4375.7|4369.7|1
1727856930000|2024-10-02 08:15:30|4375.2|4369.2|4375.7|4369.7|4375.7|4369.7|4375|4369|6
1727856940000|2024-10-02 08:15:40|4375.4|4369.4|4373.7|4367.7|4375.4|4369.4|4373.7|4367.7|0
1727856950000|2024-10-02 08:15:50|4373.5|4367.5|4373.2|4367.2|4373.5|4367.5|4373.2|4367.2|3
1727856970000|2024-10-02 08:16:10|4373.5|4367.5|4375.7|4369.7|4375.9|4369.9|4373.5|4367.5|20
1727856980000|2024-10-02 08:16:20|4375.9|4369.9|4375.7|4369.7|4375.9|4369.9|4375.7|4369.7|1
1727856990000|2024-10-02 08:16:30|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|0
1727857000000|2024-10-02 08:16:40|4375.7|4369.7|4379.4|4373.4|4379.4|4373.4|4375.7|4369.7|6
1727857010000|2024-10-02 08:16:50|4379.6|4373.6|4380.2|4374.2|4380.2|4374.2|4379.6|4373.6|1
1727857020000|2024-10-02 08:17:00|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|0
1727857040000|2024-10-02 08:17:20|4380.5|4374.5|4380.2|4374.2|4380.5|4374.5|4380.2|4374.2|1
1727857060000|2024-10-02 08:17:40|4380.9|4374.9|4380.7|4374.7|4380.9|4374.9|4380.7|4374.7|2
1727857090000|2024-10-02 08:18:10|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1727857100000|2024-10-02 08:18:20|4380.7|4374.7|4381.2|4375.2|4381.2|4375.2|4380.7|4374.7|5
1727857110000|2024-10-02 08:18:30|4381.7|4375.7|4381.7|4375.7|4381.9|4375.9|4381.7|4375.7|0
1727857120000|2024-10-02 08:18:40|4382|4376|4381.7|4375.7|4382.2|4376.2|4381.7|4375.7|1
1727857130000|2024-10-02 08:18:50|4382|4376|4382.2|4376.2|4382.2|4376.2|4382|4376|1
1727857140000|2024-10-02 08:19:00|4382|4376|4381.7|4375.7|4382|4376|4381.7|4375.7|0
1727857150000|2024-10-02 08:19:10|4382|4376|4383.7|4377.7|4383.7|4377.7|4382|4376|3
1727857160000|2024-10-02 08:19:20|4384.2|4378.2|4384.2|4378.2|4385|4379|4383.7|4377.7|6
1727857170000|2024-10-02 08:19:30|4384.4|4378.4|4384|4378|4384.4|4378.4|4384|4378|2
1727857180000|2024-10-02 08:19:40|4384.2|4378.2|4384|4378|4384.2|4378.2|4384|4378|1
1727857190000|2024-10-02 08:19:50|4384.2|4378.2|4384|4378|4384.2|4378.2|4384|4378|0
1727857210000|2024-10-02 08:20:10|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4383.5|4377.5|0
1727857220000|2024-10-02 08:20:20|4383.5|4377.5|4384|4378|4384|4378|4383.5|4377.5|0
1727857240000|2024-10-02 08:20:40|4383.7|4377.7|4384|4378|4384|4378|4383.7|4377.7|2
1727857250000|2024-10-02 08:20:50|4384.5|4378.5|4385.7|4379.7|4385.7|4379.7|4384.5|4378.5|0
1727857260000|2024-10-02 08:21:00|4385.9|4379.9|4384.7|4378.7|4385.9|4379.9|4384.7|4378.7|1
1727857270000|2024-10-02 08:21:10|4385|4379|4386|4380|4386|4380|4385|4379|1
1727857280000|2024-10-02 08:21:20|4385.7|4379.7|4391|4385|4392|4386|4385.7|4379.7|19
1727857290000|2024-10-02 08:21:30|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|1
1727857300000|2024-10-02 08:21:40|4391|4385|4391|4385|4391|4385|4391|4385|0
1727857310000|2024-10-02 08:21:50|4392|4386|4392.3|4386.3|4392.3|4386.3|4392|4386|32
1727857320000|2024-10-02 08:22:00|4393.3|4387.3|4394|4388|4394|4388|4393.3|4387.3|6
1727857360000|2024-10-02 08:22:40|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|0
1727857370000|2024-10-02 08:22:50|4393.1|4387.1|4391.8|4385.8|4393.1|4387.1|4391.8|4385.8|5
1727857380000|2024-10-02 08:23:00|4391.6|4385.6|4390.3|4384.3|4391.6|4385.6|4390.3|4384.3|2
1727857390000|2024-10-02 08:23:10|4390.8|4384.8|4389.6|4383.6|4390.8|4384.8|4389.6|4383.6|3
1727857420000|2024-10-02 08:23:40|4388.8|4382.8|4388.1|4382.1|4388.8|4382.8|4387.6|4381.6|2
1727857430000|2024-10-02 08:23:50|4387.8|4381.8|4387.6|4381.6|4387.8|4381.8|4387.6|4381.6|0
1727857450000|2024-10-02 08:24:10|4387|4381|4387.3|4381.3|4387.3|4381.3|4387|4381|0
1727857460000|2024-10-02 08:24:20|4386.9|4380.9|4387|4381|4387.3|4381.3|4386.6|4380.6|0
1727857470000|2024-10-02 08:24:30|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386|4380|0
1727857480000|2024-10-02 08:24:40|4386.3|4380.3|4385.3|4379.3|4386.3|4380.3|4385.3|4379.3|0
1727857490000|2024-10-02 08:24:50|4385.9|4379.9|4387.3|4381.3|4387.8|4381.8|4385.9|4379.9|3
1727857500000|2024-10-02 08:25:00|4387.6|4381.6|4387.8|4381.8|4387.8|4381.8|4387.6|4381.6|1
1727857550000|2024-10-02 08:25:50|4387.3|4381.3|4387|4381|4387.3|4381.3|4386.8|4380.8|1
1727857560000|2024-10-02 08:26:00|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1727857570000|2024-10-02 08:26:10|4386.5|4380.5|4386.5|4380.5|4386.8|4380.8|4386.2|4380.2|1
1727857580000|2024-10-02 08:26:20|4386|4380|4384|4378|4386|4380|4384|4378|1
1727857590000|2024-10-02 08:26:30|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|0
1727857600000|2024-10-02 08:26:40|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|1
1727857610000|2024-10-02 08:26:50|4385.7|4379.7|4386.5|4380.5|4386.5|4380.5|4385.7|4379.7|2
1727857620000|2024-10-02 08:27:00|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|0
1727857630000|2024-10-02 08:27:10|4386.1|4380.1|4385.3|4379.3|4386.1|4380.1|4385.1|4379.1|1
1727857640000|2024-10-02 08:27:20|4385.1|4379.1|4384.1|4378.1|4385.3|4379.3|4384.1|4378.1|1
1727857650000|2024-10-02 08:27:30|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1727857660000|2024-10-02 08:27:40|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.1|4378.1|1
1727857670000|2024-10-02 08:27:50|4384.1|4378.1|4383.8|4377.8|4384.1|4378.1|4383.8|4377.8|0
1727857680000|2024-10-02 08:28:00|4384|4378|4383.8|4377.8|4384.6|4378.6|4383.8|4377.8|1
1727857690000|2024-10-02 08:28:10|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1727857700000|2024-10-02 08:28:20|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1727857710000|2024-10-02 08:28:30|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1727857720000|2024-10-02 08:28:40|4383|4377|4382.8|4376.8|4383.3|4377.3|4382.8|4376.8|0
1727857730000|2024-10-02 08:28:50|4382.3|4376.3|4382.6|4376.6|4383.3|4377.3|4381.8|4375.8|1
1727857740000|2024-10-02 08:29:00|4382|4376|4379|4373|4382|4376|4379|4373|7
1727857750000|2024-10-02 08:29:10|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.6|4372.6|0
1727857760000|2024-10-02 08:29:20|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|0
1727857770000|2024-10-02 08:29:30|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|0
1727857780000|2024-10-02 08:29:40|4378|4372|4378.3|4372.3|4378.3|4372.3|4377.8|4371.8|0
1727857790000|2024-10-02 08:29:50|4378.6|4372.6|4377.8|4371.8|4378.6|4372.6|4377.8|4371.8|1
1727857800000|2024-10-02 08:30:00|4378.3|4372.3|4380|4374|4380|4374|4378.3|4372.3|0
1727857810000|2024-10-02 08:30:10|4380.3|4374.3|4381.6|4375.6|4381.6|4375.6|4380|4374|1
1727857820000|2024-10-02 08:30:20|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|0
1727857830000|2024-10-02 08:30:30|4380.9|4374.9|4380.6|4374.6|4380.9|4374.9|4380.6|4374.6|1
1727857840000|2024-10-02 08:30:40|4379.6|4373.6|4379.8|4373.8|4379.8|4373.8|4379.6|4373.6|0
1727857850000|2024-10-02 08:30:50|4380.6|4374.6|4380.8|4374.8|4381|4375|4379.8|4373.8|0
1727857860000|2024-10-02 08:31:00|4381|4375|4380.6|4374.6|4381.6|4375.6|4380.6|4374.6|0
1727857870000|2024-10-02 08:31:10|4380.8|4374.8|4381.8|4375.8|4381.8|4375.8|4380.8|4374.8|1
1727857880000|2024-10-02 08:31:20|4382|4376|4383|4377|4383|4377|4381.8|4375.8|1
1727857890000|2024-10-02 08:31:30|4383.6|4377.6|4382.6|4376.6|4383.8|4377.8|4382.6|4376.6|1
1727857900000|2024-10-02 08:31:40|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1727857910000|2024-10-02 08:31:50|4383|4377|4383.8|4377.8|4383.8|4377.8|4383|4377|0
1727857920000|2024-10-02 08:32:00|4383.3|4377.3|4380.8|4374.8|4383.3|4377.3|4380.8|4374.8|2
1727857930000|2024-10-02 08:32:10|4381|4375|4381.6|4375.6|4381.8|4375.8|4381|4375|1
1727857940000|2024-10-02 08:32:20|4381.3|4375.3|4381.6|4375.6|4381.6|4375.6|4380.8|4374.8|0
1727857950000|2024-10-02 08:32:30|4381.8|4375.8|4382.3|4376.3|4382.3|4376.3|4381.8|4375.8|0
1727857960000|2024-10-02 08:32:40|4382.6|4376.6|4382|4376|4383|4377|4382|4376|0
1727857970000|2024-10-02 08:32:50|4382.6|4376.6|4382.8|4376.8|4383|4377|4382.6|4376.6|0
1727857980000|2024-10-02 08:33:00|4382.6|4376.6|4382.8|4376.8|4383|4377|4382.6|4376.6|0
1727857990000|2024-10-02 08:33:10|4382.3|4376.3|4381.8|4375.8|4382.3|4376.3|4381.8|4375.8|0
1727858000000|2024-10-02 08:33:20|4382.6|4376.6|4383.6|4377.6|4383.6|4377.6|4382.6|4376.6|0
1727858010000|2024-10-02 08:33:30|4383.8|4377.8|4382.6|4376.6|4383.8|4377.8|4382.3|4376.3|1
1727858020000|2024-10-02 08:33:40|4382.3|4376.3|4383.3|4377.3|4383.3|4377.3|4382.3|4376.3|1
1727858030000|2024-10-02 08:33:50|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1727858040000|2024-10-02 08:34:00|4383|4377|4383.6|4377.6|4383.6|4377.6|4383|4377|0
1727858050000|2024-10-02 08:34:10|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|0
1727858060000|2024-10-02 08:34:20|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|0
1727858070000|2024-10-02 08:34:30|4384|4378|4384.3|4378.3|4384.8|4378.8|4384|4378|0
1727858090000|2024-10-02 08:34:50|4384.6|4378.6|4384.3|4378.3|4384.6|4378.6|4384.3|4378.3|1
1727858110000|2024-10-02 08:35:10|4384.8|4378.8|4382.8|4376.8|4384.8|4378.8|4382.8|4376.8|2
1727858130000|2024-10-02 08:35:30|4383|4377|4383.6|4377.6|4383.6|4377.6|4383|4377|0
1727858140000|2024-10-02 08:35:40|4383.8|4377.8|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|0
1727858150000|2024-10-02 08:35:50|4382.8|4376.8|4382.6|4376.6|4382.8|4376.8|4382.6|4376.6|0
1727858160000|2024-10-02 08:36:00|4382.8|4376.8|4382.6|4376.6|4382.8|4376.8|4382.6|4376.6|0
1727858170000|2024-10-02 08:36:10|4381.8|4375.8|4381.6|4375.6|4381.8|4375.8|4381.3|4375.3|0
1727858180000|2024-10-02 08:36:20|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|0
1727858190000|2024-10-02 08:36:30|4382.3|4376.3|4382.8|4376.8|4383.3|4377.3|4382.3|4376.3|0
1727858200000|2024-10-02 08:36:40|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1727858210000|2024-10-02 08:36:50|4383|4377|4383.3|4377.3|4383.3|4377.3|4383|4377|0
1727858220000|2024-10-02 08:37:00|4383.5|4377.5|4384.6|4378.6|4384.6|4378.6|4383.5|4377.5|1
1727858230000|2024-10-02 08:37:10|4385|4379|4386|4380|4386|4380|4385|4379|0
1727858240000|2024-10-02 08:37:20|4386.3|4380.3|4387|4381|4387|4381|4386.3|4380.3|2
1727858250000|2024-10-02 08:37:30|4386.6|4380.6|4386.3|4380.3|4386.6|4380.6|4386.3|4380.3|1
1727858270000|2024-10-02 08:37:50|4386.6|4380.6|4386.3|4380.3|4386.6|4380.6|4386.3|4380.3|0
1727858280000|2024-10-02 08:38:00|4386.6|4380.6|4387|4381|4387|4381|4386.6|4380.6|0
1727858300000|2024-10-02 08:38:20|4386.8|4380.8|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|0
1727858310000|2024-10-02 08:38:30|4386.6|4380.6|4386.3|4380.3|4386.6|4380.6|4386.3|4380.3|0
1727858340000|2024-10-02 08:39:00|4386.6|4380.6|4387|4381|4387|4381|4386.6|4380.6|0
1727858350000|2024-10-02 08:39:10|4386.8|4380.8|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|0
1727858360000|2024-10-02 08:39:20|4386.6|4380.6|4387.6|4381.6|4387.6|4381.6|4386.3|4380.3|1
1727858370000|2024-10-02 08:39:30|4388|4382|4388|4382|4388|4382|4388|4382|0
1727858380000|2024-10-02 08:39:40|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|0
1727858390000|2024-10-02 08:39:50|4388.5|4382.5|4388.8|4382.8|4389.3|4383.3|4388.5|4382.5|8
1727858400000|2024-10-02 08:40:00|4388.3|4382.3|4388.6|4382.6|4388.8|4382.8|4388.3|4382.3|6
1727858410000|2024-10-02 08:40:10|4388.3|4382.3|4387.6|4381.6|4388.6|4382.6|4387.3|4381.3|3
1727858430000|2024-10-02 08:40:30|4387.1|4381.1|4386.6|4380.6|4387.1|4381.1|4386.6|4380.6|0
1727858440000|2024-10-02 08:40:40|4386.3|4380.3|4386|4380|4386.6|4380.6|4386|4380|0
1727858450000|2024-10-02 08:40:50|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1727858460000|2024-10-02 08:41:00|4385.6|4379.6|4386.1|4380.1|4386.1|4380.1|4385.6|4379.6|0
1727858470000|2024-10-02 08:41:10|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1727858490000|2024-10-02 08:41:30|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4
1727858500000|2024-10-02 08:41:40|4387|4381|4386.8|4380.8|4387.3|4381.3|4386.8|4380.8|0
1727858510000|2024-10-02 08:41:50|4387.5|4381.5|4388|4382|4388.3|4382.3|4387.5|4381.5|1
1727858520000|2024-10-02 08:42:00|4388.6|4382.6|4389|4383|4389|4383|4388|4382|0
1727858530000|2024-10-02 08:42:10|4389.3|4383.3|4390.3|4384.3|4390.3|4384.3|4389|4383|1
1727858540000|2024-10-02 08:42:20|4389.8|4383.8|4388.8|4382.8|4389.8|4383.8|4388.3|4382.3|2
1727858550000|2024-10-02 08:42:30|4388.3|4382.3|4388|4382|4388.3|4382.3|4388|4382|0
1727858560000|2024-10-02 08:42:40|4387.6|4381.6|4387.6|4381.6|4387.8|4381.8|4387.3|4381.3|0
1727858570000|2024-10-02 08:42:50|4387.8|4381.8|4387.6|4381.6|4387.8|4381.8|4387.6|4381.6|0
1727858580000|2024-10-02 08:43:00|4387.3|4381.3|4386.6|4380.6|4387.3|4381.3|4386.6|4380.6|0
1727858590000|2024-10-02 08:43:10|4386.3|4380.3|4386.6|4380.6|4386.6|4380.6|4386.3|4380.3|2
1727858600000|2024-10-02 08:43:20|4386.3|4380.3|4386.6|4380.6|4386.6|4380.6|4386.3|4380.3|1
1727858610000|2024-10-02 08:43:30|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|0
1727858630000|2024-10-02 08:43:50|4386.1|4380.1|4386.8|4380.8|4387.1|4381.1|4386.1|4380.1|1
1727858640000|2024-10-02 08:44:00|4386.3|4380.3|4388.3|4382.3|4388.8|4382.8|4386.3|4380.3|2
1727858650000|2024-10-02 08:44:10|4388|4382|4387.6|4381.6|4388|4382|4387.6|4381.6|12
1727858660000|2024-10-02 08:44:20|4387.8|4381.8|4388.8|4382.8|4389.1|4383.1|4387.8|4381.8|21
1727858670000|2024-10-02 08:44:30|4388.6|4382.6|4388.8|4382.8|4388.8|4382.8|4388.6|4382.6|1
1727858680000|2024-10-02 08:44:40|4389|4383|4390.1|4384.1|4390.1|4384.1|4389|4383|2
1727858690000|2024-10-02 08:44:50|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4
1727858700000|2024-10-02 08:45:00|4389.3|4383.3|4389.1|4383.1|4389.3|4383.3|4389.1|4383.1|0
1727858710000|2024-10-02 08:45:10|4390.1|4384.1|4389.8|4383.8|4390.1|4384.1|4389.6|4383.6|3
1727858720000|2024-10-02 08:45:20|4390.1|4384.1|4393.3|4387.3|4393.5|4387.5|4390.1|4384.1|8
1727858740000|2024-10-02 08:45:40|4394.3|4388.3|4394.6|4388.6|4394.6|4388.6|4394.3|4388.3|5
1727858770000|2024-10-02 08:46:10|4393.3|4387.3|4392|4386|4393.3|4387.3|4392|4386|4
1727858780000|2024-10-02 08:46:20|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|4391.3|4385.3|0
1727858790000|2024-10-02 08:46:30|4391.3|4385.3|4391.6|4385.6|4391.6|4385.6|4391.3|4385.3|0
1727858800000|2024-10-02 08:46:40|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391|4385|1
1727858810000|2024-10-02 08:46:50|4390.6|4384.6|4391.6|4385.6|4391.6|4385.6|4390.6|4384.6|4
1727858820000|2024-10-02 08:47:00|4391.9|4385.9|4392.6|4386.6|4393.3|4387.3|4391.9|4385.9|7
1727858830000|2024-10-02 08:47:10|4392.8|4386.8|4392.6|4386.6|4393.3|4387.3|4392.6|4386.6|1
1727858840000|2024-10-02 08:47:20|4392.9|4386.9|4392.6|4386.6|4393.3|4387.3|4392.6|4386.6|2
1727858850000|2024-10-02 08:47:30|4391.6|4385.6|4393.8|4387.8|4393.9|4387.9|4390.8|4384.8|14
1727858860000|2024-10-02 08:47:40|4394.3|4388.3|4395.3|4389.3|4395.3|4389.3|4394.3|4388.3|1
1727858890000|2024-10-02 08:48:10|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4395.6|4389.6|10
1727858910000|2024-10-02 08:48:30|4396.6|4390.6|4396.6|4390.6|4396.8|4390.8|4396.6|4390.6|2
1727858920000|2024-10-02 08:48:40|4397.3|4391.3|4396.6|4390.6|4397.3|4391.3|4396.4|4390.4|1
1727858940000|2024-10-02 08:49:00|4396.8|4390.8|4396.6|4390.6|4396.8|4390.8|4396.6|4390.6|0
1727858950000|2024-10-02 08:49:10|4394.3|4388.3|4394.8|4388.8|4394.8|4388.8|4394.3|4388.3|115
1727858960000|2024-10-02 08:49:20|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|1
1727858970000|2024-10-02 08:49:30|4394.1|4388.1|4394.5|4388.5|4394.5|4388.5|4394.1|4388.1|0
1727858980000|2024-10-02 08:49:40|4394.3|4388.3|4394.8|4388.8|4395.3|4389.3|4394.3|4388.3|2
1727858990000|2024-10-02 08:49:50|4395.3|4389.3|4395.8|4389.8|4395.8|4389.8|4395.3|4389.3|1
1727859000000|2024-10-02 08:50:00|4396|4390|4396|4390|4396|4390|4396|4390|0
1727859010000|2024-10-02 08:50:10|4394.8|4388.8|4395|4389|4395|4389|4394.8|4388.8|1
1727859020000|2024-10-02 08:50:20|4395.3|4389.3|4395.8|4389.8|4396|4390|4395.3|4389.3|2
1727859040000|2024-10-02 08:50:40|4396|4390|4396.5|4390.5|4396.5|4390.5|4396|4390|0
1727859050000|2024-10-02 08:50:50|4396.3|4390.3|4396.5|4390.5|4396.5|4390.5|4395.8|4389.8|2
1727859060000|2024-10-02 08:51:00|4396.3|4390.3|4397.6|4391.6|4398.6|4392.6|4396.3|4390.3|6
1727859070000|2024-10-02 08:51:10|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1727859080000|2024-10-02 08:51:20|4398.8|4392.8|4396.8|4390.8|4398.8|4392.8|4396.6|4390.6|81
1727859100000|2024-10-02 08:51:40|4396.5|4390.5|4396.8|4390.8|4396.8|4390.8|4396|4390|1
1727859110000|2024-10-02 08:51:50|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|2
1727859120000|2024-10-02 08:52:00|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|0
1727859130000|2024-10-02 08:52:10|4395.8|4389.8|4395.3|4389.3|4395.8|4389.8|4395.3|4389.3|0
1727859140000|2024-10-02 08:52:20|4396.3|4390.3|4396|4390|4396.3|4390.3|4396|4390|5
1727859150000|2024-10-02 08:52:30|4395.8|4389.8|4396|4390|4396|4390|4395.6|4389.6|0
1727859160000|2024-10-02 08:52:40|4395.8|4389.8|4394.8|4388.8|4395.8|4389.8|4394.8|4388.8|1
1727859170000|2024-10-02 08:52:50|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|0
1727859180000|2024-10-02 08:53:00|4394.8|4388.8|4396.6|4390.6|4396.6|4390.6|4394.8|4388.8|6
1727859190000|2024-10-02 08:53:10|4396.3|4390.3|4397.6|4391.6|4397.6|4391.6|4396.3|4390.3|2
1727859200000|2024-10-02 08:53:20|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|0
1727859210000|2024-10-02 08:53:30|4397.6|4391.6|4397|4391|4397.6|4391.6|4396.8|4390.8|3
1727859230000|2024-10-02 08:53:50|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.6|4390.6|0
1727859250000|2024-10-02 08:54:10|4396.6|4390.6|4395|4389|4396.6|4390.6|4395|4389|3
1727859260000|2024-10-02 08:54:20|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|0
1727859270000|2024-10-02 08:54:30|4394.3|4388.3|4393.8|4387.8|4394.3|4388.3|4393.8|4387.8|0
1727859280000|2024-10-02 08:54:40|4393.6|4387.6|4393.7|4387.7|4394|4388|4393.6|4387.6|0
1727859290000|2024-10-02 08:54:50|4392.7|4386.7|4394|4388|4394|4388|4392.7|4386.7|4
1727859310000|2024-10-02 08:55:10|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|3
1727859320000|2024-10-02 08:55:20|4395.4|4389.4|4396|4390|4396|4390|4395.4|4389.4|3
1727859340000|2024-10-02 08:55:40|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|0
1727859350000|2024-10-02 08:55:50|4396|4390|4395.2|4389.2|4396|4390|4395|4389|2
1727859360000|2024-10-02 08:56:00|4395|4389|4395|4389|4395|4389|4395|4389|1
1727859370000|2024-10-02 08:56:10|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1727859380000|2024-10-02 08:56:20|4395|4389|4396.2|4390.2|4396.2|4390.2|4394.2|4388.2|2
1727859390000|2024-10-02 08:56:30|4396.8|4390.8|4397|4391|4397|4391|4396.8|4390.8|2
1727859400000|2024-10-02 08:56:40|4397.7|4391.7|4397|4391|4397.7|4391.7|4397|4391|0
1727859410000|2024-10-02 08:56:50|4398|4392|4398|4392|4398|4392|4398|4392|3
1727859430000|2024-10-02 08:57:10|4397|4391|4397|4391|4397|4391|4397|4391|1
1727859440000|2024-10-02 08:57:20|4396.7|4390.7|4397|4391|4397|4391|4396.5|4390.5|1
1727859450000|2024-10-02 08:57:30|4397.2|4391.2|4397.5|4391.5|4397.5|4391.5|4397.2|4391.2|0
1727859460000|2024-10-02 08:57:40|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|0
1727859480000|2024-10-02 08:58:00|4398|4392|4398|4392|4398|4392|4398|4392|1
1727859510000|2024-10-02 08:58:30|4397|4391|4397|4391|4397.2|4391.2|4397|4391|1
1727859530000|2024-10-02 08:58:50|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|0
1727859540000|2024-10-02 08:59:00|4397|4391|4397.5|4391.5|4397.5|4391.5|4397|4391|0
1727859560000|2024-10-02 08:59:20|4397|4391|4396|4390|4397|4391|4396|4390|2
1727859570000|2024-10-02 08:59:30|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|2
1727859590000|2024-10-02 08:59:50|4396|4390|4396|4390|4396|4390|4396|4390|6
1727859600000|2024-10-02 09:00:00|4396.2|4390.2|4395|4389|4397|4391|4395|4389|4
1727859610000|2024-10-02 09:00:10|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1727859620000|2024-10-02 09:00:20|4395.3|4389.3|4395.5|4389.5|4395.5|4389.5|4395.3|4389.3|34
1727859630000|2024-10-02 09:00:30|4395|4389|4395|4389|4395|4389|4395|4389|0
1727859640000|2024-10-02 09:00:40|4394.5|4388.5|4393|4387|4394.8|4388.8|4393|4387|7
1727859650000|2024-10-02 09:00:50|4392.8|4386.8|4393|4387|4393|4387|4392.8|4386.8|1
1727859660000|2024-10-02 09:01:00|4392.8|4386.8|4389.6|4383.6|4392.8|4386.8|4387.8|4381.8|19
1727859670000|2024-10-02 09:01:10|4389.1|4383.1|4389.3|4383.3|4389.3|4383.3|4389.1|4383.1|2
1727859680000|2024-10-02 09:01:20|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|1
1727859690000|2024-10-02 09:01:30|4390|4384|4387.6|4381.6|4390|4384|4387.6|4381.6|2
1727859700000|2024-10-02 09:01:40|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|1
1727859710000|2024-10-02 09:01:50|4388.1|4382.1|4388.6|4382.6|4389.1|4383.1|4388.1|4382.1|4
1727859720000|2024-10-02 09:02:00|4387.6|4381.6|4387.6|4381.6|4387.8|4381.8|4387|4381|1
1727859730000|2024-10-02 09:02:10|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|0
1727859740000|2024-10-02 09:02:20|4388.1|4382.1|4388|4382|4388.1|4382.1|4387.6|4381.6|3
1727859750000|2024-10-02 09:02:30|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|0
1727859760000|2024-10-02 09:02:40|4388.8|4382.8|4388.6|4382.6|4389|4383|4388.3|4382.3|0
1727859770000|2024-10-02 09:02:50|4388.3|4382.3|4387.6|4381.6|4388.3|4382.3|4387.6|4381.6|2
1727859780000|2024-10-02 09:03:00|4387|4381|4387.6|4381.6|4387.6|4381.6|4386.6|4380.6|1
1727859790000|2024-10-02 09:03:10|4387.3|4381.3|4387.1|4381.1|4387.6|4381.6|4387.1|4381.1|0
1727859800000|2024-10-02 09:03:20|4387.6|4381.6|4387.3|4381.3|4387.6|4381.6|4387.3|4381.3|0
1727859820000|2024-10-02 09:03:40|4387.1|4381.1|4386.3|4380.3|4387.1|4381.1|4386.3|4380.3|2
1727859840000|2024-10-02 09:04:00|4386.6|4380.6|4388|4382|4388|4382|4386.6|4380.6|6
1727859850000|2024-10-02 09:04:10|4387.8|4381.8|4388.3|4382.3|4388.3|4382.3|4387.6|4381.6|1
1727859860000|2024-10-02 09:04:20|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387|4381|2
1727859870000|2024-10-02 09:04:30|4387|4381|4387|4381|4387.3|4381.3|4386.3|4380.3|1
1727859880000|2024-10-02 09:04:40|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|0
1727859890000|2024-10-02 09:04:50|4387|4381|4388.3|4382.3|4388.3|4382.3|4387|4381|2
1727859900000|2024-10-02 09:05:00|4388.6|4382.6|4386.8|4380.8|4389.6|4383.6|4386.6|4380.6|6
1727859910000|2024-10-02 09:05:10|4387.1|4381.1|4388|4382|4388.8|4382.8|4386.8|4380.8|2
1727859920000|2024-10-02 09:05:20|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387|4381|0
1727859930000|2024-10-02 09:05:30|4387.3|4381.3|4387.8|4381.8|4387.8|4381.8|4387.3|4381.3|2
1727859940000|2024-10-02 09:05:40|4388.1|4382.1|4389.6|4383.6|4389.8|4383.8|4388.1|4382.1|0
1727859950000|2024-10-02 09:05:50|4389.8|4383.8|4389.3|4383.3|4389.8|4383.8|4389.3|4383.3|1
1727859960000|2024-10-02 09:06:00|4389|4383|4389.3|4383.3|4389.3|4383.3|4389|4383|0
1727859970000|2024-10-02 09:06:10|4389.6|4383.6|4389.8|4383.8|4389.8|4383.8|4389.6|4383.6|0
1727859980000|2024-10-02 09:06:20|4389.6|4383.6|4389.8|4383.8|4389.8|4383.8|4389.6|4383.6|0
1727859990000|2024-10-02 09:06:30|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|0
1727860000000|2024-10-02 09:06:40|4390.8|4384.8|4391.3|4385.3|4391.3|4385.3|4390.8|4384.8|1
1727860010000|2024-10-02 09:06:50|4391.6|4385.6|4391.6|4385.6|4391.8|4385.8|4391|4385|4
1727860020000|2024-10-02 09:07:00|4392|4386|4392|4386|4392|4386|4392|4386|0
1727860030000|2024-10-02 09:07:10|4392.3|4386.3|4392.6|4386.6|4392.6|4386.6|4392|4386|0
1727860040000|2024-10-02 09:07:20|4392.8|4386.8|4392.3|4386.3|4393|4387|4392.3|4386.3|0
1727860050000|2024-10-02 09:07:30|4392.1|4386.1|4392.3|4386.3|4392.3|4386.3|4392.1|4386.1|0
1727860060000|2024-10-02 09:07:40|4392.5|4386.5|4393|4387|4393|4387|4392.5|4386.5|1
1727860070000|2024-10-02 09:07:50|4392.6|4386.6|4393.8|4387.8|4394.8|4388.8|4392.6|4386.6|3
1727860080000|2024-10-02 09:08:00|4393|4387|4391.8|4385.8|4393.3|4387.3|4391.6|4385.6|4
1727860090000|2024-10-02 09:08:10|4392|4386|4392.3|4386.3|4392.3|4386.3|4391.8|4385.8|0
1727860100000|2024-10-02 09:08:20|4392.5|4386.5|4393.3|4387.3|4393.3|4387.3|4392.5|4386.5|2
1727860110000|2024-10-02 09:08:30|4392.6|4386.6|4392.6|4386.6|4392.8|4386.8|4392.6|4386.6|2
1727860120000|2024-10-02 09:08:40|4392.3|4386.3|4392.6|4386.6|4392.6|4386.6|4392.3|4386.3|0
1727860130000|2024-10-02 09:08:50|4392|4386|4392|4386|4392|4386|4392|4386|0
1727860140000|2024-10-02 09:09:00|4392.3|4386.3|4393.3|4387.3|4393.3|4387.3|4392.3|4386.3|0
1727860170000|2024-10-02 09:09:30|4393|4387|4393.3|4387.3|4393.3|4387.3|4393|4387|1
1727860180000|2024-10-02 09:09:40|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|3
1727860190000|2024-10-02 09:09:50|4395|4389|4396.6|4390.6|4396.6|4390.6|4395|4389|6
1727860200000|2024-10-02 09:10:00|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|0
1727860210000|2024-10-02 09:10:10|4397|4391|4397.8|4391.8|4397.8|4391.8|4397|4391|1
1727860220000|2024-10-02 09:10:20|4398.5|4392.5|4398.3|4392.3|4398.5|4392.5|4398.3|4392.3|0
1727860240000|2024-10-02 09:10:40|4398|4392|4401.3|4395.3|4401.3|4395.3|4397.8|4391.8|19
1727860250000|2024-10-02 09:10:50|4402.1|4396.1|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|5
1727860260000|2024-10-02 09:11:00|||||||||2
1727860270000|2024-10-02 09:11:10|4403.1|4397.1|4402.6|4396.6|4403.3|4397.3|4402.6|4396.6|1
1727860280000|2024-10-02 09:11:20|4402.3|4396.3|4401.6|4395.6|4402.3|4396.3|4401.6|4395.6|0
1727860300000|2024-10-02 09:11:40|4401.3|4395.3|4401.1|4395.1|4401.3|4395.3|4400.6|4394.6|0
1727860320000|2024-10-02 09:12:00|4401.7|4395.7|4402.3|4396.3|4402.3|4396.3|4401.7|4395.7|3
1727860330000|2024-10-02 09:12:10|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|1
1727860360000|2024-10-02 09:12:40|4403.3|4397.3|4402.6|4396.6|4403.3|4397.3|4402.6|4396.6|0
1727860370000|2024-10-02 09:12:50|4403.3|4397.3|4402.6|4396.6|4403.3|4397.3|4402.6|4396.6|0
1727860380000|2024-10-02 09:13:00|4402.1|4396.1|4401.6|4395.6|4402.1|4396.1|4401.6|4395.6|0
1727860400000|2024-10-02 09:13:20|4401.3|4395.3|4400.6|4394.6|4401.6|4395.6|4398.8|4392.8|21
1727860410000|2024-10-02 09:13:30|4400.8|4394.8|4400.6|4394.6|4401|4395|4400.3|4394.3|7
1727860420000|2024-10-02 09:13:40|4400.8|4394.8|4404.1|4398.1|4404.1|4398.1|4400.8|4394.8|10
1727860430000|2024-10-02 09:13:50|4403.8|4397.8|4401.8|4395.8|4403.8|4397.8|4401.8|4395.8|3
1727860450000|2024-10-02 09:14:10|4401.6|4395.6|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|3
1727860460000|2024-10-02 09:14:20|4402.3|4396.3|4402.1|4396.1|4402.3|4396.3|4402.1|4396.1|0
1727860470000|2024-10-02 09:14:30|4402.3|4396.3|4400.6|4394.6|4402.4|4396.4|4400.6|4394.6|0
1727860480000|2024-10-02 09:14:40|4401.3|4395.3|4400.6|4394.6|4401.3|4395.3|4400.6|4394.6|0
1727860490000|2024-10-02 09:14:50|4400.3|4394.3|4399.6|4393.6|4401.1|4395.1|4399.6|4393.6|13
1727860510000|2024-10-02 09:15:10|4399.8|4393.8|4400.3|4394.3|4400.3|4394.3|4399.6|4393.6|0
1727860520000|2024-10-02 09:15:20|4399.6|4393.6|4398.6|4392.6|4399.6|4393.6|4398.6|4392.6|0
1727860530000|2024-10-02 09:15:30|4398.8|4392.8|4396.6|4390.6|4398.8|4392.8|4396.6|4390.6|2
1727860540000|2024-10-02 09:15:40|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|2
1727860550000|2024-10-02 09:15:50|4396.8|4390.8|4395.6|4389.6|4396.8|4390.8|4395.6|4389.6|4
1727860560000|2024-10-02 09:16:00|4395.8|4389.8|4395.8|4389.8|4396.8|4390.8|4395.8|4389.8|3
1727860570000|2024-10-02 09:16:10|4395.6|4389.6|4395.6|4389.6|4396|4390|4395.6|4389.6|0
1727860590000|2024-10-02 09:16:30|4395.8|4389.8|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|1
1727860600000|2024-10-02 09:16:40|4396.5|4390.5|4396|4390|4397|4391|4396|4390|1
1727860610000|2024-10-02 09:16:50|4395.6|4389.6|4395.6|4389.6|4395.8|4389.8|4395.6|4389.6|0
1727860620000|2024-10-02 09:17:00|4395.8|4389.8|4395.6|4389.6|4395.8|4389.8|4395.6|4389.6|0
1727860630000|2024-10-02 09:17:10|4395.8|4389.8|4395.6|4389.6|4395.8|4389.8|4395.6|4389.6|0
1727860640000|2024-10-02 09:17:20|4395.8|4389.8|4396.6|4390.6|4396.6|4390.6|4395|4389|2
1727860650000|2024-10-02 09:17:30|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.6|4390.6|0
1727860660000|2024-10-02 09:17:40|4397.6|4391.6|4398.3|4392.3|4398.3|4392.3|4397.6|4391.6|0
1727860680000|2024-10-02 09:18:00|4399.1|4393.1|4399.8|4393.8|4399.8|4393.8|4399.1|4393.1|1
1727860690000|2024-10-02 09:18:10|4400|4394|4400.3|4394.3|4400.3|4394.3|4400|4394|0
1727860700000|2024-10-02 09:18:20|4401|4395|4402.8|4396.8|4402.8|4396.8|4401|4395|1
1727860710000|2024-10-02 09:18:30|4403|4397|4403|4397|4403|4397|4402.8|4396.8|0
1727860720000|2024-10-02 09:18:40|4402|4396|4402|4396|4402|4396|4402|4396|0
1727860730000|2024-10-02 09:18:50|4402.3|4396.3|4402|4396|4402.3|4396.3|4402|4396|0
1727860740000|2024-10-02 09:19:00|4401.8|4395.8|4402.3|4396.3|4403|4397|4401.8|4395.8|0
1727860750000|2024-10-02 09:19:10|4402.6|4396.6|4402|4396|4402.6|4396.6|4402|4396|0
1727860760000|2024-10-02 09:19:20|4402.3|4396.3|4399.8|4393.8|4402.6|4396.6|4399.8|4393.8|20
1727860780000|2024-10-02 09:19:40|4399.3|4393.3|4400.6|4394.6|4400.6|4394.6|4399.3|4393.3|0
1727860790000|2024-10-02 09:19:50|4400.3|4394.3|4408.6|4402.6|4408.6|4402.6|4399.8|4393.8|24
1727860800000|2024-10-02 09:20:00|4407.9|4401.9|4408.9|4402.9|4408.9|4402.9|4407.9|4401.9|22
1727860810000|2024-10-02 09:20:10|4408.6|4402.6|4408.9|4402.9|4408.9|4402.9|4408.4|4402.4|5
1727860820000|2024-10-02 09:20:20|4408.6|4402.6|4407.9|4401.9|4408.6|4402.6|4407.9|4401.9|7
1727860830000|2024-10-02 09:20:30|4405.6|4399.6|4406.9|4400.9|4406.9|4400.9|4405.2|4399.2|11
1727860840000|2024-10-02 09:20:40|4407.1|4401.1|4406.9|4400.9|4407.1|4401.1|4406.7|4400.7|3
1727860850000|2024-10-02 09:20:50|4406.6|4400.6|4405.9|4399.9|4406.6|4400.6|4405.9|4399.9|0
1727860860000|2024-10-02 09:21:00|4405.6|4399.6|4406.9|4400.9|4407.1|4401.1|4405.6|4399.6|10
1727860870000|2024-10-02 09:21:10|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|1
1727860880000|2024-10-02 09:21:20|||||||||2
1727860900000|2024-10-02 09:21:40|4406.9|4400.9|4406.1|4400.1|4406.9|4400.9|4406.1|4400.1|5
1727860920000|2024-10-02 09:22:00|||||||||2
1727860930000|2024-10-02 09:22:10|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|1
1727860940000|2024-10-02 09:22:20|4405.9|4399.9|4406.4|4400.4|4406.4|4400.4|4405.9|4399.9|6
1727860960000|2024-10-02 09:22:40|4406.6|4400.6|4407.1|4401.1|4407.1|4401.1|4406.6|4400.6|1
1727860970000|2024-10-02 09:22:50|4406.2|4400.2|4406.4|4400.4|4406.4|4400.4|4406.1|4400.1|3
1727860980000|2024-10-02 09:23:00|4406.6|4400.6|4406.1|4400.1|4407.1|4401.1|4406.1|4400.1|2
1727860990000|2024-10-02 09:23:10|4404.6|4398.6|4403.9|4397.9|4404.6|4398.6|4403.9|4397.9|5
1727861000000|2024-10-02 09:23:20|4403.7|4397.7|4403.6|4397.6|4404.3|4398.3|4403.6|4397.6|7
1727861010000|2024-10-02 09:23:30|4404|4398|4404.6|4398.6|4404.6|4398.6|4404|4398|1
1727861020000|2024-10-02 09:23:40|4404.8|4398.8|4404.6|4398.6|4405.6|4399.6|4404.6|4398.6|1
1727861030000|2024-10-02 09:23:50|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|0
1727861050000|2024-10-02 09:24:10|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1727861060000|2024-10-02 09:24:20|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|0
1727861080000|2024-10-02 09:24:40|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|2
1727861090000|2024-10-02 09:24:50|4403.9|4397.9|4406.1|4400.1|4406.1|4400.1|4403.9|4397.9|3
1727861100000|2024-10-02 09:25:00|4406.3|4400.3|4407.6|4401.6|4407.9|4401.9|4406.3|4400.3|1
1727861160000|2024-10-02 09:26:00|4407.8|4401.8|4408.4|4402.4|4408.4|4402.4|4407.6|4401.6|3
1727861170000|2024-10-02 09:26:10|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1727861190000|2024-10-02 09:26:30|4407.4|4401.4|4407.9|4401.9|4407.9|4401.9|4407.2|4401.2|3
1727861200000|2024-10-02 09:26:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4406.6|4400.6|2
1727861210000|2024-10-02 09:26:50|4406.9|4400.9|4405.2|4399.2|4406.9|4400.9|4405.2|4399.2|0
1727861220000|2024-10-02 09:27:00|4404.9|4398.9|4404.2|4398.2|4404.9|4398.9|4404.2|4398.2|0
1727861230000|2024-10-02 09:27:10|4403.9|4397.9|4406.2|4400.2|4406.2|4400.2|4403.2|4397.2|9
1727861240000|2024-10-02 09:27:20|4406.4|4400.4|4406.2|4400.2|4406.9|4400.9|4406.2|4400.2|2
1727861250000|2024-10-02 09:27:30|4406.9|4400.9|4407.9|4401.9|4407.9|4401.9|4406.9|4400.9|1
1727861260000|2024-10-02 09:27:40|4407.5|4401.5|4407.2|4401.2|4407.5|4401.5|4407.2|4401.2|0
1727861270000|2024-10-02 09:27:50|4407.5|4401.5|4407.4|4401.4|4407.9|4401.9|4407.4|4401.4|0
1727861280000|2024-10-02 09:28:00|4407.7|4401.7|4405.9|4399.9|4407.9|4401.9|4405.9|4399.9|5
1727861310000|2024-10-02 09:28:30|4406.4|4400.4|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|2
1727861320000|2024-10-02 09:28:40|4408.9|4402.9|4409.6|4403.6|4409.6|4403.6|4408.9|4402.9|3
1727861330000|2024-10-02 09:28:50|4409.4|4403.4|4407.6|4401.6|4409.6|4403.6|4407.6|4401.6|7
1727861350000|2024-10-02 09:29:10|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|0
1727861360000|2024-10-02 09:29:20|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|0
1727861380000|2024-10-02 09:29:40|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|2
1727861390000|2024-10-02 09:29:50|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4
1727861400000|2024-10-02 09:30:00|4407.9|4401.9|4407.9|4401.9|4408.1|4402.1|4407.9|4401.9|3
1727861430000|2024-10-02 09:30:30|4408.1|4402.1|4407.6|4401.6|4408.1|4402.1|4407.6|4401.6|1
1727861440000|2024-10-02 09:30:40|4406.9|4400.9|4407.9|4401.9|4407.9|4401.9|4406.9|4400.9|3
1727861450000|2024-10-02 09:30:50|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4407.9|4401.9|2
1727861460000|2024-10-02 09:31:00|4407.9|4401.9|4406.4|4400.4|4407.9|4401.9|4406.2|4400.2|3
1727861470000|2024-10-02 09:31:10|4406.2|4400.2|4405.9|4399.9|4406.2|4400.2|4405.9|4399.9|0
1727861480000|2024-10-02 09:31:20|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.7|4399.7|0
1727861490000|2024-10-02 09:31:30|4405.7|4399.7|4405.7|4399.7|4405.9|4399.9|4405.7|4399.7|2
1727861510000|2024-10-02 09:31:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.7|4399.7|1
1727861520000|2024-10-02 09:32:00|4406.1|4400.1|4406.9|4400.9|4406.9|4400.9|4406.1|4400.1|5
1727861560000|2024-10-02 09:32:40|4406.6|4400.6|4406.4|4400.4|4406.6|4400.6|4406.4|4400.4|2
1727861570000|2024-10-02 09:32:50|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|0
1727861580000|2024-10-02 09:33:00|||||||||1
1727861600000|2024-10-02 09:33:20|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|4407.1|4401.1|0
1727861620000|2024-10-02 09:33:40|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|53
1727861630000|2024-10-02 09:33:50|||||||||1
1727861640000|2024-10-02 09:34:00|4408.9|4402.9|4413.9|4407.9|4414.2|4408.2|4408.9|4402.9|14
1727861650000|2024-10-02 09:34:10|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|6
1727861670000|2024-10-02 09:34:30|4414.7|4408.7|4414.7|4408.7|4414.9|4408.9|4414.7|4408.7|15
1727861680000|2024-10-02 09:34:40|4414.9|4408.9|4416.1|4410.1|4416.1|4410.1|4414.9|4408.9|18
1727861690000|2024-10-02 09:34:50|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4
1727861700000|2024-10-02 09:35:00|4417.1|4411.1|4418.9|4412.9|4418.9|4412.9|4417.1|4411.1|7
1727861710000|2024-10-02 09:35:10|4417.2|4411.2|4415.9|4409.9|4417.2|4411.2|4415.9|4409.9|8
1727861740000|2024-10-02 09:35:40|4415.7|4409.7|4412.6|4406.6|4415.7|4409.7|4412.6|4406.6|5
1727861750000|2024-10-02 09:35:50|4412.9|4406.9|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|1
1727861760000|2024-10-02 09:36:00|4412.9|4406.9|4414.7|4408.7|4414.7|4408.7|4412.9|4406.9|6
1727861770000|2024-10-02 09:36:10|4414.9|4408.9|4413.2|4407.2|4415.1|4409.1|4413.2|4407.2|5
1727861780000|2024-10-02 09:36:20|4413.4|4407.4|4412.9|4406.9|4413.9|4407.9|4412.9|4406.9|0
1727861790000|2024-10-02 09:36:30|4411.9|4405.9|4412.2|4406.2|4412.2|4406.2|4411.9|4405.9|3
1727861800000|2024-10-02 09:36:40|4412.4|4406.4|4412.9|4406.9|4412.9|4406.9|4412.4|4406.4|0
1727861810000|2024-10-02 09:36:50|4412.7|4406.7|4411.2|4405.2|4412.7|4406.7|4411.2|4405.2|3
1727861820000|2024-10-02 09:37:00|4410.9|4404.9|4411.2|4405.2|4411.2|4405.2|4410.2|4404.2|3
1727861830000|2024-10-02 09:37:10|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1727861840000|2024-10-02 09:37:20|4410.9|4404.9|4411.2|4405.2|4411.4|4405.4|4410.9|4404.9|2
1727861860000|2024-10-02 09:37:40|4410.7|4404.7|4411.2|4405.2|4411.7|4405.7|4410.7|4404.7|4
1727861870000|2024-10-02 09:37:50|4410.2|4404.2|4410.2|4404.2|4411.2|4405.2|4410.2|4404.2|0
1727861880000|2024-10-02 09:38:00|4409.7|4403.7|4410.7|4404.7|4410.7|4404.7|4409.7|4403.7|4
1727861890000|2024-10-02 09:38:10|4409.7|4403.7|4409.2|4403.2|4410.2|4404.2|4409.2|4403.2|2
1727861900000|2024-10-02 09:38:20|4410.2|4404.2|4409.9|4403.9|4410.2|4404.2|4409.2|4403.2|0
1727861910000|2024-10-02 09:38:30|4409.7|4403.7|4408.2|4402.2|4409.9|4403.9|4408.2|4402.2|1
1727861920000|2024-10-02 09:38:40|4407.9|4401.9|4407.2|4401.2|4407.9|4401.9|4407.2|4401.2|0
1727861930000|2024-10-02 09:38:50|4406.7|4400.7|4410.2|4404.2|4410.2|4404.2|4406.7|4400.7|11
1727861940000|2024-10-02 09:39:00|4410.5|4404.5|4410.7|4404.7|4410.7|4404.7|4410.5|4404.5|4
1727861960000|2024-10-02 09:39:20|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|0
1727861970000|2024-10-02 09:39:30|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1727861990000|2024-10-02 09:39:50|4410.9|4404.9|4411.2|4405.2|4411.2|4405.2|4410.9|4404.9|9
1727862000000|2024-10-02 09:40:00|4410.7|4404.7|4410.4|4404.4|4410.7|4404.7|4410.2|4404.2|2
1727862010000|2024-10-02 09:40:10|4410.2|4404.2|4409.9|4403.9|4410.4|4404.4|4409.6|4403.6|0
1727862030000|2024-10-02 09:40:30|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1727862050000|2024-10-02 09:40:50|4409.4|4403.4|4409.9|4403.9|4409.9|4403.9|4409.4|4403.4|2
1727862060000|2024-10-02 09:41:00|4409.2|4403.2|4408.2|4402.2|4409.2|4403.2|4408.2|4402.2|3
1727862070000|2024-10-02 09:41:10|4408.4|4402.4|4407.7|4401.7|4408.7|4402.7|4407.4|4401.4|1
1727862080000|2024-10-02 09:41:20|4407.4|4401.4|4407.2|4401.2|4407.4|4401.4|4406.9|4400.9|1
1727862090000|2024-10-02 09:41:30|4406.9|4400.9|4407.9|4401.9|4407.9|4401.9|4406.9|4400.9|3
1727862100000|2024-10-02 09:41:40|4407.7|4401.7|4406.9|4400.9|4407.7|4401.7|4406.9|4400.9|2
1727862110000|2024-10-02 09:41:50|4406.6|4400.6|4406.9|4400.9|4406.9|4400.9|4406.6|4400.6|0
1727862120000|2024-10-02 09:42:00|4406.6|4400.6|4403.9|4397.9|4406.6|4400.6|4403.9|4397.9|53
1727862130000|2024-10-02 09:42:10|4403.6|4397.6|4403.9|4397.9|4403.9|4397.9|4403.6|4397.6|1
1727862160000|2024-10-02 09:42:40|4404.3|4398.3|4404.4|4398.4|4404.6|4398.6|4404.3|4398.3|2
1727862170000|2024-10-02 09:42:50|4404.6|4398.6|4403.9|4397.9|4404.6|4398.6|4403.9|4397.9|0
1727862180000|2024-10-02 09:43:00|4404.4|4398.4|4404.4|4398.4|4404.6|4398.6|4404.4|4398.4|1
1727862190000|2024-10-02 09:43:10|4404.6|4398.6|4403.9|4397.9|4404.6|4398.6|4403.9|4397.9|1
1727862200000|2024-10-02 09:43:20|4402.4|4396.4|4402.6|4396.6|4402.6|4396.6|4402.4|4396.4|3
1727862210000|2024-10-02 09:43:30|4402.2|4396.2|4402.9|4396.9|4402.9|4396.9|4401.2|4395.2|8
1727862240000|2024-10-02 09:44:00|4401.4|4395.4|4401.2|4395.2|4401.4|4395.4|4401.2|4395.2|10
1727862250000|2024-10-02 09:44:10|4399.9|4393.9|4401.2|4395.2|4401.4|4395.4|4399.9|4393.9|7
1727862270000|2024-10-02 09:44:30|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|1
1727862280000|2024-10-02 09:44:40|4400.5|4394.5|4402.6|4396.6|4402.9|4396.9|4400.2|4394.2|19
1727862290000|2024-10-02 09:44:50|4402.9|4396.9|4404.4|4398.4|4404.4|4398.4|4402.9|4396.9|3
1727862300000|2024-10-02 09:45:00|4404.7|4398.7|4404.6|4398.6|4404.7|4398.7|4404.6|4398.6|0
1727862310000|2024-10-02 09:45:10|4404.2|4398.2|4403.4|4397.4|4404.2|4398.2|4403.2|4397.2|1
1727862320000|2024-10-02 09:45:20|4403.2|4397.2|4402.4|4396.4|4403.4|4397.4|4402.4|4396.4|0
1727862350000|2024-10-02 09:45:50|4402.2|4396.2|4402.4|4396.4|4402.4|4396.4|4402.2|4396.2|0
1727862360000|2024-10-02 09:46:00|4402.2|4396.2|4401.9|4395.9|4402.2|4396.2|4401.9|4395.9|0
1727862370000|2024-10-02 09:46:10|4402.4|4396.4|4401.7|4395.7|4402.9|4396.9|4401.7|4395.7|3
1727862380000|2024-10-02 09:46:20|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|5
1727862390000|2024-10-02 09:46:30|||||||||2
1727862400000|2024-10-02 09:46:40|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4401.9|4395.9|15
1727862410000|2024-10-02 09:46:50|4402.6|4396.6|4403.6|4397.6|4403.9|4397.9|4402.6|4396.6|4
1727862420000|2024-10-02 09:47:00|4403.7|4397.7|4403.9|4397.9|4403.9|4397.9|4403.7|4397.7|0
1727862430000|2024-10-02 09:47:10|4404.9|4398.9|4404.2|4398.2|4404.9|4398.9|4404.2|4398.2|1
1727862440000|2024-10-02 09:47:20|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|0
1727862450000|2024-10-02 09:47:30|4403.9|4397.9|4403.4|4397.4|4403.9|4397.9|4403.2|4397.2|0
1727862460000|2024-10-02 09:47:40|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1727862470000|2024-10-02 09:47:50|4403.4|4397.4|4403.6|4397.6|4403.9|4397.9|4403.4|4397.4|51
1727862480000|2024-10-02 09:48:00|4403.4|4397.4|4406.4|4400.4|4406.4|4400.4|4403.4|4397.4|5
1727862490000|2024-10-02 09:48:10|||||||||1
1727862500000|2024-10-02 09:48:20|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|2
1727862510000|2024-10-02 09:48:30|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|0
1727862520000|2024-10-02 09:48:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1727862530000|2024-10-02 09:48:50|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|1
1727862540000|2024-10-02 09:49:00|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1727862560000|2024-10-02 09:49:20|4407|4401|4407.9|4401.9|4407.9|4401.9|4407|4401|7
1727862570000|2024-10-02 09:49:30|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.4|4400.4|1
1727862580000|2024-10-02 09:49:40|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1727862590000|2024-10-02 09:49:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|0
1727862600000|2024-10-02 09:50:00|4405.2|4399.2|4405.9|4399.9|4405.9|4399.9|4404.6|4398.6|5
1727862610000|2024-10-02 09:50:10|4405.2|4399.2|4405.7|4399.7|4405.9|4399.9|4405.2|4399.2|6
1727862620000|2024-10-02 09:50:20|4405.2|4399.2|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|3
1727862630000|2024-10-02 09:50:30|||||||||4
1727862640000|2024-10-02 09:50:40|4405.9|4399.9|4405.7|4399.7|4405.9|4399.9|4403.9|4397.9|23
1727862660000|2024-10-02 09:51:00|4405.9|4399.9|4406.2|4400.2|4406.2|4400.2|4405.9|4399.9|3
1727862670000|2024-10-02 09:51:10|4406.8|4400.8|4407.2|4401.2|4407.2|4401.2|4406.8|4400.8|7
1727862680000|2024-10-02 09:51:20|4406.9|4400.9|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|0
1727862690000|2024-10-02 09:51:30|4406.4|4400.4|4406.4|4400.4|4406.6|4400.6|4406.4|4400.4|0
1727862700000|2024-10-02 09:51:40|4406.2|4400.2|4406.4|4400.4|4406.4|4400.4|4406.2|4400.2|0
1727862710000|2024-10-02 09:51:50|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1727862720000|2024-10-02 09:52:00|4406.4|4400.4|4406.4|4400.4|4406.6|4400.6|4406.4|4400.4|0
1727862730000|2024-10-02 09:52:10|4407.9|4401.9|4407.7|4401.7|4407.9|4401.9|4407.7|4401.7|4
1727862740000|2024-10-02 09:52:20|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.7|4401.7|0
1727862750000|2024-10-02 09:52:30|4407.7|4401.7|4406.6|4400.6|4407.7|4401.7|4406.4|4400.4|7
1727862760000|2024-10-02 09:52:40|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|0
1727862790000|2024-10-02 09:53:10|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|0
1727862800000|2024-10-02 09:53:20|4406.9|4400.9|4407.1|4401.1|4407.1|4401.1|4406.9|4400.9|0
1727862810000|2024-10-02 09:53:30|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.6|4400.6|1
1727862820000|2024-10-02 09:53:40|4407.1|4401.1|4406.9|4400.9|4407.1|4401.1|4406.9|4400.9|0
1727862830000|2024-10-02 09:53:50|4405.9|4399.9|4406.7|4400.7|4406.9|4400.9|4405.2|4399.2|4
1727862840000|2024-10-02 09:54:00|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|10
1727862850000|2024-10-02 09:54:10|4406.2|4400.2|4406.4|4400.4|4406.4|4400.4|4406.2|4400.2|0
1727862860000|2024-10-02 09:54:20|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1727862870000|2024-10-02 09:54:30|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|0
1727862880000|2024-10-02 09:54:40|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|2
1727862890000|2024-10-02 09:54:50|4406.5|4400.5|4407.4|4401.4|4407.4|4401.4|4406.4|4400.4|2
1727862900000|2024-10-02 09:55:00|4407.2|4401.2|4406.9|4400.9|4407.9|4401.9|4406.9|4400.9|1
1727862910000|2024-10-02 09:55:10|4407.9|4401.9|4408.9|4402.9|4408.9|4402.9|4407.4|4401.4|4
1727862920000|2024-10-02 09:55:20|4409.2|4403.2|4409.4|4403.4|4409.4|4403.4|4409.2|4403.2|0
1727862930000|2024-10-02 09:55:30|4409.2|4403.2|4409.2|4403.2|4409.4|4403.4|4408.2|4402.2|2
1727862940000|2024-10-02 09:55:40|4409.4|4403.4|4409.1|4403.1|4409.4|4403.4|4409.1|4403.1|0
1727862950000|2024-10-02 09:55:50|4408.9|4402.9|4409.7|4403.7|4409.7|4403.7|4408.9|4402.9|1
1727862960000|2024-10-02 09:56:00|4410.2|4404.2|4411.2|4405.2|4411.2|4405.2|4410.2|4404.2|7
1727862970000|2024-10-02 09:56:10|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|0
1727862980000|2024-10-02 09:56:20|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|1
1727863000000|2024-10-02 09:56:40|4411.4|4405.4|4412.2|4406.2|4412.2|4406.2|4411.2|4405.2|2
1727863010000|2024-10-02 09:56:50|4412|4406|4410.9|4404.9|4412|4406|4410.9|4404.9|6
1727863030000|2024-10-02 09:57:10|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4410.9|4404.9|0
1727863040000|2024-10-02 09:57:20|4411.9|4405.9|4412.2|4406.2|4412.2|4406.2|4411.9|4405.9|1
1727863050000|2024-10-02 09:57:30|4411.2|4405.2|4412.2|4406.2|4412.2|4406.2|4411.2|4405.2|7
1727863070000|2024-10-02 09:57:50|4412.4|4406.4|4412.2|4406.2|4412.4|4406.4|4412.2|4406.2|0
1727863090000|2024-10-02 09:58:10|4412.4|4406.4|4413.9|4407.9|4413.9|4407.9|4412.4|4406.4|1
1727863110000|2024-10-02 09:58:30|||||||||1
1727863120000|2024-10-02 09:58:40|4414.9|4408.9|4414.9|4408.9|4415.9|4409.9|4414.9|4408.9|4
1727863130000|2024-10-02 09:58:50|4415.2|4409.2|4415.2|4409.2|4415.4|4409.4|4414.9|4408.9|0
1727863140000|2024-10-02 09:59:00|4414.9|4408.9|4414.9|4408.9|4415.2|4409.2|4414.9|4408.9|0
1727863150000|2024-10-02 09:59:10|4415.2|4409.2|4414.2|4408.2|4415.2|4409.2|4414.2|4408.2|1
1727863160000|2024-10-02 09:59:20|4414.4|4408.4|4414.2|4408.2|4414.4|4408.4|4414.2|4408.2|0
1727863170000|2024-10-02 09:59:30|4413.9|4407.9|4414.2|4408.2|4414.2|4408.2|4413.6|4407.6|0
1727863180000|2024-10-02 09:59:40|4414.4|4408.4|4414.9|4408.9|4414.9|4408.9|4414.2|4408.2|0
1727863190000|2024-10-02 09:59:50|4415.9|4409.9|4414.9|4408.9|4415.9|4409.9|4414.9|4408.9|4
1727863200000|2024-10-02 10:00:00|4414.7|4408.7|4412.2|4406.2|4414.7|4408.7|4412.2|4406.2|7
1727863230000|2024-10-02 10:00:30|4411.9|4405.9|4411.4|4405.4|4411.9|4405.9|4411.4|4405.4|0
1727863250000|2024-10-02 10:00:50|4411.2|4405.2|4412.2|4406.2|4412.2|4406.2|4410.9|4404.9|2
1727863260000|2024-10-02 10:01:00|4412.9|4406.9|4413.2|4407.2|4413.2|4407.2|4412.9|4406.9|1
1727863280000|2024-10-02 10:01:20|4409.2|4403.2|4409.4|4403.4|4409.4|4403.4|4409.2|4403.2|8
1727863290000|2024-10-02 10:01:30|4409.6|4403.6|4409.7|4403.7|4410.2|4404.2|4409.6|4403.6|4
1727863300000|2024-10-02 10:01:40|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4
1727863310000|2024-10-02 10:01:50|4409.3|4403.3|4411.2|4405.2|4411.2|4405.2|4409.3|4403.3|7
1727863330000|2024-10-02 10:02:10|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|0
1727863340000|2024-10-02 10:02:20|4411.1|4405.1|4410.7|4404.7|4411.1|4405.1|4410.7|4404.7|4
1727863350000|2024-10-02 10:02:30|4410.6|4404.6|4409.9|4403.9|4410.6|4404.6|4409.4|4403.4|2
1727863360000|2024-10-02 10:02:40|4410.2|4404.2|4410.7|4404.7|4410.9|4404.9|4410.2|4404.2|2
1727863370000|2024-10-02 10:02:50|4410.9|4404.9|4411.5|4405.5|4411.5|4405.5|4410.9|4404.9|2
1727863380000|2024-10-02 10:03:00|4411.7|4405.7|4410.9|4404.9|4411.9|4405.9|4410.9|4404.9|4
1727863390000|2024-10-02 10:03:10|4410.4|4404.4|4410.9|4404.9|4410.9|4404.9|4410.4|4404.4|4
1727863400000|2024-10-02 10:03:20|4411.7|4405.7|4412.9|4406.9|4412.9|4406.9|4411.7|4405.7|1
1727863410000|2024-10-02 10:03:30|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1727863430000|2024-10-02 10:03:50|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|0
1727863440000|2024-10-02 10:04:00|4413.9|4407.9|4416.5|4410.5|4416.7|4410.7|4413.9|4407.9|184
1727863450000|2024-10-02 10:04:10|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|1
1727863470000|2024-10-02 10:04:30|4417.8|4411.8|4418|4412|4418.8|4412.8|4417.5|4411.5|17
1727863480000|2024-10-02 10:04:40|4418.5|4412.5|4419.5|4413.5|4419.5|4413.5|4418.5|4412.5|21
1727863490000|2024-10-02 10:04:50|||||||||9
1727863500000|2024-10-02 10:05:00|4421|4415|4423.5|4417.5|4423.5|4417.5|4420.5|4414.5|15
1727863510000|2024-10-02 10:05:10|4422.8|4416.8|4421|4415|4422.8|4416.8|4421|4415|9
1727863520000|2024-10-02 10:05:20|4420.8|4414.8|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|4
1727863530000|2024-10-02 10:05:30|4420|4414|4420.2|4414.2|4420.5|4414.5|4419.8|4413.8|0
1727863540000|2024-10-02 10:05:40|4420|4414|4420|4414|4420|4414|4420|4414|0
1727863550000|2024-10-02 10:05:50|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1727863560000|2024-10-02 10:06:00|4420|4414|4419.8|4413.8|4420.5|4414.5|4419.8|4413.8|1
1727863570000|2024-10-02 10:06:10|4419.5|4413.5|4423.5|4417.5|4423.5|4417.5|4419.5|4413.5|4
1727863580000|2024-10-02 10:06:20|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4422.9|4416.9|37
1727863600000|2024-10-02 10:06:40|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1727863610000|2024-10-02 10:06:50|4422.5|4416.5|4420.2|4414.2|4422.5|4416.5|4420.2|4414.2|17
1727863620000|2024-10-02 10:07:00|4420.4|4414.4|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|11
1727863630000|2024-10-02 10:07:10|4419.7|4413.7|4419.7|4413.7|4419.9|4413.9|4419.7|4413.7|3
1727863640000|2024-10-02 10:07:20|4420.2|4414.2|4420.7|4414.7|4421.2|4415.2|4420.2|4414.2|3
1727863650000|2024-10-02 10:07:30|4421.2|4415.2|4420.7|4414.7|4421.2|4415.2|4420.7|4414.7|1
1727863660000|2024-10-02 10:07:40|||||||||1
1727863690000|2024-10-02 10:08:10|4419.9|4413.9|4419.7|4413.7|4419.9|4413.9|4419.7|4413.7|5
1727863700000|2024-10-02 10:08:20|4419.9|4413.9|4420.2|4414.2|4420.2|4414.2|4419.9|4413.9|2
1727863710000|2024-10-02 10:08:30|4420.7|4414.7|4420.7|4414.7|4421.2|4415.2|4420.7|4414.7|0
1727863720000|2024-10-02 10:08:40|4420.9|4414.9|4421.2|4415.2|4421.2|4415.2|4420.9|4414.9|0
1727863730000|2024-10-02 10:08:50|||||||||1
1727863750000|2024-10-02 10:09:10|4420.7|4414.7|4416.2|4410.2|4421.7|4415.7|4415.9|4409.9|9
1727863760000|2024-10-02 10:09:20|4415.9|4409.9|4413.7|4407.7|4416.2|4410.2|4413.7|4407.7|2
1727863770000|2024-10-02 10:09:30|4414|4408|4414.2|4408.2|4414.2|4408.2|4414|4408|0
1727863780000|2024-10-02 10:09:40|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1727863790000|2024-10-02 10:09:50|4413.9|4407.9|4414.2|4408.2|4414.2|4408.2|4413.9|4407.9|3
1727863810000|2024-10-02 10:10:10|4413.9|4407.9|4413.7|4407.7|4413.9|4407.9|4413.7|4407.7|0
1727863820000|2024-10-02 10:10:20|4414|4408|4414.7|4408.7|4414.7|4408.7|4414|4408|2
1727863830000|2024-10-02 10:10:30|||||||||1
1727863840000|2024-10-02 10:10:40|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|1
1727863860000|2024-10-02 10:11:00|4413.9|4407.9|4413.9|4407.9|4414.2|4408.2|4413.9|4407.9|2
1727863870000|2024-10-02 10:11:10|4414.2|4408.2|4415.9|4409.9|4415.9|4409.9|4414.2|4408.2|5
1727863900000|2024-10-02 10:11:40|||||||||1
1727863910000|2024-10-02 10:11:50|4415.7|4409.7|4417.2|4411.2|4417.2|4411.2|4415.7|4409.7|5
1727863920000|2024-10-02 10:12:00|4417.5|4411.5|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|0
1727863930000|2024-10-02 10:12:10|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.9|4411.9|1
1727863940000|2024-10-02 10:12:20|4418|4412|4418.2|4412.2|4418.2|4412.2|4418|4412|0
1727863950000|2024-10-02 10:12:30|4418|4412|4419|4413|4419.2|4413.2|4418|4412|1
1727863960000|2024-10-02 10:12:40|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|1
1727863970000|2024-10-02 10:12:50|4419|4413|4418.5|4412.5|4419|4413|4418.5|4412.5|0
1727863980000|2024-10-02 10:13:00|||||||||1
1727864000000|2024-10-02 10:13:20|4418.8|4412.8|4419.2|4413.2|4419.2|4413.2|4418.8|4412.8|0
1727864030000|2024-10-02 10:13:50|4420.5|4414.5|4421|4415|4421|4415|4420.5|4414.5|1
1727864040000|2024-10-02 10:14:00|4421.5|4415.5|4421.2|4415.2|4421.5|4415.5|4421.2|4415.2|1
1727864060000|2024-10-02 10:14:20|4417|4411|4420|4414|4420.9|4414.9|4417|4411|24
1727864070000|2024-10-02 10:14:30|4420.2|4414.2|4421|4415|4421|4415|4420.2|4414.2|1
1727864080000|2024-10-02 10:14:40|||||||||1
1727864090000|2024-10-02 10:14:50|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|1
1727864100000|2024-10-02 10:15:00|4420.9|4414.9|4421.2|4415.2|4421.2|4415.2|4420.9|4414.9|1
1727864110000|2024-10-02 10:15:10|||||||||1
1727864120000|2024-10-02 10:15:20|4421|4415|4420.2|4414.2|4421|4415|4420.2|4414.2|0
1727864130000|2024-10-02 10:15:30|4419.6|4413.6|4418.2|4412.2|4419.6|4413.6|4418|4412|2
1727864140000|2024-10-02 10:15:40|4418|4412|4418|4412|4418.2|4412.2|4418|4412|0
1727864150000|2024-10-02 10:15:50|4416.2|4410.2|4418|4412|4418|4412|4416.2|4410.2|35
1727864160000|2024-10-02 10:16:00|4417.6|4411.6|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|30
1727864170000|2024-10-02 10:16:10|4417.4|4411.4|4416|4410|4417.4|4411.4|4416|4410|3
1727864190000|2024-10-02 10:16:30|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|0
1727864200000|2024-10-02 10:16:40|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|0
1727864210000|2024-10-02 10:16:50|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|1
1727864230000|2024-10-02 10:17:10|4416.5|4410.5|4417.5|4411.5|4418.5|4412.5|4416.5|4410.5|61
1727864240000|2024-10-02 10:17:20|4417|4411|4417|4411|4417|4411|4417|4411|1
1727864250000|2024-10-02 10:17:30|4417.2|4411.2|4417|4411|4417.2|4411.2|4417|4411|0
1727864260000|2024-10-02 10:17:40|4415.5|4409.5|4415.8|4409.8|4416.2|4410.2|4415.5|4409.5|6
1727864270000|2024-10-02 10:17:50|4415.5|4409.5|4417.5|4411.5|4417.8|4411.8|4415.5|4409.5|5
1727864280000|2024-10-02 10:18:00|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|1
1727864290000|2024-10-02 10:18:10|4417.5|4411.5|4416.5|4410.5|4417.5|4411.5|4416.5|4410.5|17
1727864310000|2024-10-02 10:18:30|4417|4411|4417|4411|4417|4411|4416.8|4410.8|3
1727864330000|2024-10-02 10:18:50|4417.3|4411.3|4417.7|4411.7|4417.7|4411.7|4417.3|4411.3|0
1727864340000|2024-10-02 10:19:00|4418.2|4412.2|4418.5|4412.5|4418.5|4412.5|4418.2|4412.2|3
1727864350000|2024-10-02 10:19:10|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|2
1727864360000|2024-10-02 10:19:20|4421.2|4415.2|4421.8|4415.8|4421.8|4415.8|4421.2|4415.2|11
1727864370000|2024-10-02 10:19:30|4421.5|4415.5|4421.8|4415.8|4421.8|4415.8|4421.5|4415.5|1
1727864380000|2024-10-02 10:19:40|4421.5|4415.5|4421|4415|4421.5|4415.5|4421|4415|0
1727864390000|2024-10-02 10:19:50|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1727864400000|2024-10-02 10:20:00|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|0
1727864410000|2024-10-02 10:20:10|4421.5|4415.5|4419|4413|4422.3|4416.3|4419|4413|8
1727864420000|2024-10-02 10:20:20|4418.8|4412.8|4417.8|4411.8|4418.8|4412.8|4417.3|4411.3|1
1727864440000|2024-10-02 10:20:40|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|0
1727864460000|2024-10-02 10:21:00|4417.5|4411.5|4417.8|4411.8|4417.8|4411.8|4417.5|4411.5|1
1727864480000|2024-10-02 10:21:20|4418.5|4412.5|4418.3|4412.3|4418.5|4412.5|4418.3|4412.3|2
1727864510000|2024-10-02 10:21:50|4418|4412|4418|4412|4418|4412|4418|4412|0
1727864520000|2024-10-02 10:22:00|4418.3|4412.3|4418|4412|4418.3|4412.3|4418|4412|0
1727864550000|2024-10-02 10:22:30|4418.3|4412.3|4418|4412|4418.3|4412.3|4418|4412|0
1727864560000|2024-10-02 10:22:40|4417.4|4411.4|4416.8|4410.8|4417.4|4411.4|4416.8|4410.8|1
1727864580000|2024-10-02 10:23:00|4418|4412|4418|4412|4418|4412|4418|4412|23
1727864590000|2024-10-02 10:23:10|4417.5|4411.5|4417.2|4411.2|4417.5|4411.5|4417.2|4411.2|0
1727864600000|2024-10-02 10:23:20|4417.5|4411.5|4417|4411|4417.5|4411.5|4417|4411|2
1727864610000|2024-10-02 10:23:30|4417.2|4411.2|4415.9|4409.9|4417.2|4411.2|4415.9|4409.9|2
1727864620000|2024-10-02 10:23:40|4415.7|4409.7|4416.2|4410.2|4416.4|4410.4|4415.7|4409.7|5
1727864630000|2024-10-02 10:23:50|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|5
1727864640000|2024-10-02 10:24:00|||||||||7
1727864650000|2024-10-02 10:24:10|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|2
1727864660000|2024-10-02 10:24:20|||||||||1
1727864680000|2024-10-02 10:24:40|4416.9|4410.9|4417.9|4411.9|4417.9|4411.9|4416.9|4410.9|8
1727864690000|2024-10-02 10:24:50|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|7
1727864700000|2024-10-02 10:25:00|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|1
1727864710000|2024-10-02 10:25:10|4417.9|4411.9|4417.4|4411.4|4417.9|4411.9|4417.4|4411.4|0
1727864720000|2024-10-02 10:25:20|4417.6|4411.6|4416.9|4410.9|4417.6|4411.6|4416.9|4410.9|0
1727864740000|2024-10-02 10:25:40|4416.2|4410.2|4415.9|4409.9|4416.2|4410.2|4415.9|4409.9|4
1727864750000|2024-10-02 10:25:50|4416.1|4410.1|4415.9|4409.9|4416.1|4410.1|4415.9|4409.9|0
1727864790000|2024-10-02 10:26:30|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|1
1727864800000|2024-10-02 10:26:40|4417.4|4411.4|4416.9|4410.9|4417.4|4411.4|4416.9|4410.9|4
1727864810000|2024-10-02 10:26:50|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|2
1727864820000|2024-10-02 10:27:00|4416.6|4410.6|4415.9|4409.9|4416.6|4410.6|4415.9|4409.9|2
1727864840000|2024-10-02 10:27:20|4416.1|4410.1|4416.7|4410.7|4416.9|4410.9|4416.1|4410.1|4
1727864850000|2024-10-02 10:27:30|4416.9|4410.9|4416.7|4410.7|4416.9|4410.9|4416.7|4410.7|0
1727864860000|2024-10-02 10:27:40|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|1
1727864880000|2024-10-02 10:28:00|4415.7|4409.7|4415.7|4409.7|4415.9|4409.9|4415.7|4409.7|32
1727864890000|2024-10-02 10:28:10|4415.9|4409.9|4416.4|4410.4|4416.4|4410.4|4415.9|4409.9|3
1727864900000|2024-10-02 10:28:20|4416.7|4410.7|4416.2|4410.2|4416.9|4410.9|4416.2|4410.2|5
1727864910000|2024-10-02 10:28:30|4415.7|4409.7|4415.7|4409.7|4415.9|4409.9|4415.7|4409.7|16
1727864920000|2024-10-02 10:28:40|4415.9|4409.9|4417.2|4411.2|4417.4|4411.4|4415.9|4409.9|5
1727864940000|2024-10-02 10:29:00|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|0
1727864960000|2024-10-02 10:29:20|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|2
1727864980000|2024-10-02 10:29:40|4415.9|4409.9|4416.2|4410.2|4416.7|4410.7|4415.9|4409.9|3
1727864990000|2024-10-02 10:29:50|4415.9|4409.9|4415.9|4409.9|4416.7|4410.7|4415.7|4409.7|3
1727865000000|2024-10-02 10:30:00|4416.2|4410.2|4416.6|4410.6|4416.6|4410.6|4416.2|4410.2|1
1727865010000|2024-10-02 10:30:10|4416.4|4410.4|4415.7|4409.7|4416.4|4410.4|4415.7|4409.7|9
1727865030000|2024-10-02 10:30:30|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|0
1727865050000|2024-10-02 10:30:50|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|0
1727865060000|2024-10-02 10:31:00|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.7|4409.7|11
1727865070000|2024-10-02 10:31:10|||||||||2
1727865080000|2024-10-02 10:31:20|4416.7|4410.7|4416.9|4410.9|4416.9|4410.9|4416.7|4410.7|7
1727865090000|2024-10-02 10:31:30|||||||||1
1727865100000|2024-10-02 10:31:40|4416.7|4410.7|4416.9|4410.9|4416.9|4410.9|4416.7|4410.7|0
1727865130000|2024-10-02 10:32:10|4416.2|4410.2|4415.7|4409.7|4416.7|4410.7|4415.7|4409.7|12
1727865140000|2024-10-02 10:32:20|4415.9|4409.9|4413.9|4407.9|4415.9|4409.9|4413.4|4407.4|67
1727865150000|2024-10-02 10:32:30|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|9
1727865160000|2024-10-02 10:32:40|4414.9|4408.9|4415.7|4409.7|4415.7|4409.7|4414.9|4408.9|2
1727865170000|2024-10-02 10:32:50|4415.9|4409.9|4416.2|4410.2|4416.2|4410.2|4415.9|4409.9|2
1727865180000|2024-10-02 10:33:00|4416.7|4410.7|4414.9|4408.9|4416.7|4410.7|4414.4|4408.4|13
1727865200000|2024-10-02 10:33:20|4415.1|4409.1|4417.9|4411.9|4417.9|4411.9|4415.1|4409.1|6
1727865220000|2024-10-02 10:33:40|4417.5|4411.5|4419.9|4413.9|4419.9|4413.9|4417.5|4411.5|22
1727865230000|2024-10-02 10:33:50|4419.2|4413.2|4421.2|4415.2|4421.9|4415.9|4418.9|4412.9|73
1727865240000|2024-10-02 10:34:00|4420.2|4414.2|4420.6|4414.6|4420.6|4414.6|4420.2|4414.2|4
1727865250000|2024-10-02 10:34:10|4420.2|4414.2|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|4
1727865260000|2024-10-02 10:34:20|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|1
1727865270000|2024-10-02 10:34:30|4422.2|4416.2|4422.7|4416.7|4422.7|4416.7|4422.2|4416.2|2
1727865280000|2024-10-02 10:34:40|4422.9|4416.9|4423.9|4417.9|4423.9|4417.9|4422.9|4416.9|2
1727865290000|2024-10-02 10:34:50|||||||||5
1727865300000|2024-10-02 10:35:00|||||||||3
1727865310000|2024-10-02 10:35:10|4423.7|4417.7|4423.9|4417.9|4423.9|4417.9|4423.7|4417.7|1
1727865330000|2024-10-02 10:35:30|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|2
1727865340000|2024-10-02 10:35:40|4425.4|4419.4|4426.2|4420.2|4426.2|4420.2|4425.4|4419.4|6
1727865350000|2024-10-02 10:35:50|4427.9|4421.9|4428.2|4422.2|4428.2|4422.2|4426.9|4420.9|68
1727865360000|2024-10-02 10:36:00|4427.9|4421.9|4426.7|4420.7|4427.9|4421.9|4426.7|4420.7|8
1727865370000|2024-10-02 10:36:10|4426.4|4420.4|4422.7|4416.7|4426.4|4420.4|4422.7|4416.7|13
1727865380000|2024-10-02 10:36:20|4422.9|4416.9|4421.9|4415.9|4422.9|4416.9|4421.7|4415.7|10
1727865390000|2024-10-02 10:36:30|4423.2|4417.2|4423.2|4417.2|4423.4|4417.4|4422.9|4416.9|13
1727865400000|2024-10-02 10:36:40|4422.9|4416.9|4423.2|4417.2|4424.9|4418.9|4422.9|4416.9|16
1727865410000|2024-10-02 10:36:50|4423.4|4417.4|4423.9|4417.9|4423.9|4417.9|4423.4|4417.4|0
1727865420000|2024-10-02 10:37:00|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|1
1727865430000|2024-10-02 10:37:10|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4421.2|4415.2|25
1727865440000|2024-10-02 10:37:20|4422.7|4416.7|4422.7|4416.7|4422.9|4416.9|4422.7|4416.7|0
1727865450000|2024-10-02 10:37:30|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|1
1727865460000|2024-10-02 10:37:40|4423.6|4417.6|4424.7|4418.7|4424.7|4418.7|4423.6|4417.6|2
1727865470000|2024-10-02 10:37:50|4424.5|4418.5|4424.2|4418.2|4424.5|4418.5|4423.7|4417.7|8
1727865480000|2024-10-02 10:38:00|4424.4|4418.4|4424.2|4418.2|4424.4|4418.4|4424.2|4418.2|0
1727865490000|2024-10-02 10:38:10|4424.4|4418.4|4424.2|4418.2|4424.9|4418.9|4424.2|4418.2|20
1727865500000|2024-10-02 10:38:20|4423.9|4417.9|4421.9|4415.9|4423.9|4417.9|4421.9|4415.9|7
1727865510000|2024-10-02 10:38:30|4420.1|4414.1|4420.7|4414.7|4420.7|4414.7|4420|4414|80
1727865520000|2024-10-02 10:38:40|4421.2|4415.2|4420.2|4414.2|4421.2|4415.2|4419.9|4413.9|16
1727865530000|2024-10-02 10:38:50|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4419.9|4413.9|24
1727865540000|2024-10-02 10:39:00|4420.9|4414.9|4420.9|4414.9|4421.2|4415.2|4420.9|4414.9|2
1727865550000|2024-10-02 10:39:10|4420.2|4414.2|4420.9|4414.9|4420.9|4414.9|4420.2|4414.2|20
1727865560000|2024-10-02 10:39:20|4420.7|4414.7|4417.7|4411.7|4420.9|4414.9|4417.7|4411.7|8
1727865570000|2024-10-02 10:39:30|4414.9|4408.9|4413.2|4407.2|4414.9|4408.9|4413.2|4407.2|11
1727865580000|2024-10-02 10:39:40|4412.9|4406.9|4408.1|4402.1|4413.7|4407.7|4408.1|4402.1|15
1727865590000|2024-10-02 10:39:50|4408.6|4402.6|4407.2|4401.2|4408.6|4402.6|4406|4400|21
1727865600000|2024-10-02 10:40:00|4407|4401|4407|4401|4407|4401|4407|4401|2
1727865610000|2024-10-02 10:40:10|4408|4402|4409|4403|4409|4403|4407.5|4401.5|1
1727865620000|2024-10-02 10:40:20|4408.7|4402.7|4409|4403|4409|4403|4408.7|4402.7|2
1727865630000|2024-10-02 10:40:30|4409.4|4403.4|4410|4404|4410|4404|4409.4|4403.4|0
1727865640000|2024-10-02 10:40:40|4409|4403|4409|4403|4409|4403|4409|4403|2
1727865650000|2024-10-02 10:40:50|4410|4404|4410|4404|4410|4404|4410|4404|1
1727865660000|2024-10-02 10:41:00|4409.7|4403.7|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|2
1727865670000|2024-10-02 10:41:10|4406.2|4400.2|4406.4|4400.4|4406.7|4400.7|4405.9|4399.9|12
1727865680000|2024-10-02 10:41:20|||||||||1
1727865690000|2024-10-02 10:41:30|4406|4400|4406.4|4400.4|4406.4|4400.4|4406|4400|2
1727865700000|2024-10-02 10:41:40|4406.7|4400.7|4407.2|4401.2|4407.4|4401.4|4406.7|4400.7|2
1727865720000|2024-10-02 10:42:00|4407.4|4401.4|4406.2|4400.2|4407.4|4401.4|4404.7|4398.7|6
1727865730000|2024-10-02 10:42:10|4406|4400|4405|4399|4406|4400|4405|4399|3
1727865740000|2024-10-02 10:42:20|4407|4401|4407|4401|4407|4401|4407|4401|1
1727865750000|2024-10-02 10:42:30|4406.4|4400.4|4405.5|4399.5|4406.4|4400.4|4405.5|4399.5|0
1727865760000|2024-10-02 10:42:40|4406|4400|4405.7|4399.7|4406.2|4400.2|4405|4399|7
1727865770000|2024-10-02 10:42:50|4406.2|4400.2|4405.4|4399.4|4406.2|4400.2|4405.4|4399.4|3
1727865780000|2024-10-02 10:43:00|4405.2|4399.2|4405.2|4399.2|4405.7|4399.7|4404.7|4398.7|4
1727865790000|2024-10-02 10:43:10|4405.7|4399.7|4406.7|4400.7|4406.7|4400.7|4405.7|4399.7|1
1727865800000|2024-10-02 10:43:20|4406.5|4400.5|4406.2|4400.2|4406.5|4400.5|4405.7|4399.7|6
1727865810000|2024-10-02 10:43:30|4405.7|4399.7|4403.2|4397.2|4405.7|4399.7|4403.2|4397.2|6
1727865820000|2024-10-02 10:43:40|4403.4|4397.4|4402.9|4396.9|4404.7|4398.7|4402.7|4396.7|25
1727865830000|2024-10-02 10:43:50|4402.7|4396.7|4402.5|4396.5|4403.2|4397.2|4402.5|4396.5|25
1727865840000|2024-10-02 10:44:00|4402.7|4396.7|4402.7|4396.7|4403.2|4397.2|4402.7|4396.7|16
1727865850000|2024-10-02 10:44:10|4403.2|4397.2|4403.7|4397.7|4403.7|4397.7|4403.2|4397.2|2
1727865860000|2024-10-02 10:44:20|4403.5|4397.5|4403.7|4397.7|4404.2|4398.2|4403.5|4397.5|4
1727865870000|2024-10-02 10:44:30|4403.1|4397.1|4404.2|4398.2|4404.7|4398.7|4403.1|4397.1|13
1727865880000|2024-10-02 10:44:40|4404.5|4398.5|4404.7|4398.7|4405.5|4399.5|4404.5|4398.5|3
1727865890000|2024-10-02 10:44:50|4405.7|4399.7|4403.2|4397.2|4405.7|4399.7|4403|4397|18
1727865900000|2024-10-02 10:45:00|4403.7|4397.7|4402.7|4396.7|4404.2|4398.2|4402.2|4396.2|16
1727865910000|2024-10-02 10:45:10|4403|4397|4402|4396|4403.2|4397.2|4401.7|4395.7|15
1727865920000|2024-10-02 10:45:20|4401.7|4395.7|4402|4396|4402|4396|4401.7|4395.7|1
1727865930000|2024-10-02 10:45:30|4402.2|4396.2|4405.2|4399.2|4405.2|4399.2|4402.2|4396.2|2
1727865940000|2024-10-02 10:45:40|4405|4399|4404|4398|4405|4399|4404|4398|0
1727865950000|2024-10-02 10:45:50|4403.7|4397.7|4404.7|4398.7|4405|4399|4403.7|4397.7|0
1727865960000|2024-10-02 10:46:00|4404.5|4398.5|4404|4398|4404.7|4398.7|4404|4398|11
1727865970000|2024-10-02 10:46:10|4404.2|4398.2|4403.9|4397.9|4405|4399|4403.2|4397.2|36
1727865980000|2024-10-02 10:46:20|4404|4398|4403.2|4397.2|4404.2|4398.2|4403|4397|1
1727865990000|2024-10-02 10:46:30|4403.5|4397.5|4403.4|4397.4|4403.5|4397.5|4402.7|4396.7|2
1727866000000|2024-10-02 10:46:40|4403.5|4397.5|4403.4|4397.4|4404|4398|4402.8|4396.8|13
1727866010000|2024-10-02 10:46:50|4403.7|4397.7|4403.7|4397.7|4404|4398|4403|4397|0
1727866020000|2024-10-02 10:47:00|4404|4398|4402.7|4396.7|4405|4399|4402.7|4396.7|31
1727866030000|2024-10-02 10:47:10|4403|4397|4404.7|4398.7|4404.7|4398.7|4403|4397|16
1727866040000|2024-10-02 10:47:20|4404.2|4398.2|4403|4397|4404.2|4398.2|4402.7|4396.7|20
1727866050000|2024-10-02 10:47:30|4402.7|4396.7|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|14
1727866060000|2024-10-02 10:47:40|4403.5|4397.5|4404.2|4398.2|4404.7|4398.7|4403.5|4397.5|3
1727866070000|2024-10-02 10:47:50|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1727866080000|2024-10-02 10:48:00|4407.7|4401.7|4407|4401|4407.7|4401.7|4406.7|4400.7|28
1727866090000|2024-10-02 10:48:10|4406.7|4400.7|4406.2|4400.2|4407|4401|4406|4400|7
1727866100000|2024-10-02 10:48:20|4406|4400|4404.5|4398.5|4406|4400|4404.5|4398.5|6
1727866110000|2024-10-02 10:48:30|4404|4398|4403.2|4397.2|4404|4398|4402.2|4396.2|3
1727866120000|2024-10-02 10:48:40|4403|4397|4404.2|4398.2|4404.2|4398.2|4403|4397|0
1727866130000|2024-10-02 10:48:50|4404.5|4398.5|4405|4399|4405.2|4399.2|4404.5|4398.5|3
1727866140000|2024-10-02 10:49:00|4404.7|4398.7|4402|4396|4405|4399|4401.7|4395.7|12
1727866150000|2024-10-02 10:49:10|4401.7|4395.7|4402.7|4396.7|4403|4397|4401.5|4395.5|11
1727866160000|2024-10-02 10:49:20|4403|4397|4402.7|4396.7|4403|4397|4402|4396|14
1727866170000|2024-10-02 10:49:30|4403|4397|4402.5|4396.5|4403.1|4397.1|4402.5|4396.5|4
1727866180000|2024-10-02 10:49:40|4401.8|4395.8|4402.3|4396.3|4402.3|4396.3|4401.8|4395.8|13
1727866190000|2024-10-02 10:49:50|4402|4396|4400.3|4394.3|4402|4396|4399.8|4393.8|7
1727866200000|2024-10-02 10:50:00|4400.8|4394.8|4400.8|4394.8|4401.3|4395.3|4399.8|4393.8|15
1727866210000|2024-10-02 10:50:10|4400.5|4394.5|4400|4394|4400.8|4394.8|4399.4|4393.4|58
1727866220000|2024-10-02 10:50:20|4399.8|4393.8|4399.5|4393.5|4400|4394|4399.5|4393.5|2
1727866230000|2024-10-02 10:50:30|4399.7|4393.7|4400.5|4394.5|4400.8|4394.8|4399.7|4393.7|2
1727866240000|2024-10-02 10:50:40|4401|4395|4401.5|4395.5|4401.5|4395.5|4401|4395|0
1727866250000|2024-10-02 10:50:50|4401.8|4395.8|4402|4396|4402|4396|4401.7|4395.7|0
1727866260000|2024-10-02 10:51:00|4402.5|4396.5|4402.6|4396.6|4403.3|4397.3|4402.3|4396.3|11
1727866270000|2024-10-02 10:51:10|4403.1|4397.1|4402.3|4396.3|4403.1|4397.1|4402.3|4396.3|5
1727866280000|2024-10-02 10:51:20|4401.6|4395.6|4398.8|4392.8|4401.6|4395.6|4398.8|4392.8|11
1727866290000|2024-10-02 10:51:30|4399|4393|4399.8|4393.8|4399.8|4393.8|4399|4393|1
1727866300000|2024-10-02 10:51:40|4400.1|4394.1|4399.3|4393.3|4400.8|4394.8|4399.3|4393.3|8
1727866310000|2024-10-02 10:51:50|4399.8|4393.8|4400|4394|4400|4394|4399.5|4393.5|0
1727866320000|2024-10-02 10:52:00|4399.8|4393.8|4399.3|4393.3|4399.8|4393.8|4399.3|4393.3|0
1727866330000|2024-10-02 10:52:10|4400|4394|4401|4395|4401|4395|4400|4394|1
1727866340000|2024-10-02 10:52:20|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|0
1727866350000|2024-10-02 10:52:30|4401.8|4395.8|4399|4393|4401.8|4395.8|4398|4392|30
1727866360000|2024-10-02 10:52:40|4398.5|4392.5|4398.8|4392.8|4398.8|4392.8|4398|4392|0
1727866370000|2024-10-02 10:52:50|4398.5|4392.5|4399|4393|4399|4393|4398|4392|0
1727866380000|2024-10-02 10:53:00|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.3|4392.3|0
1727866390000|2024-10-02 10:53:10|4398.5|4392.5|4401|4395|4401|4395|4398.5|4392.5|4
1727866400000|2024-10-02 10:53:20|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4400.3|4394.3|0
1727866410000|2024-10-02 10:53:30|4400.7|4394.7|4399.7|4393.7|4401|4395|4399.5|4393.5|2
1727866420000|2024-10-02 10:53:40|4400.5|4394.5|4398.3|4392.3|4401|4395|4398.3|4392.3|16
1727866430000|2024-10-02 10:53:50|4398.5|4392.5|4399.3|4393.3|4399.3|4393.3|4398.5|4392.5|1
1727866440000|2024-10-02 10:54:00|4399.5|4393.5|4400.3|4394.3|4400.5|4394.5|4399.5|4393.5|2
1727866450000|2024-10-02 10:54:10|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399|4393|4
1727866460000|2024-10-02 10:54:20|4399.5|4393.5|4399.7|4393.7|4399.7|4393.7|4399.5|4393.5|0
1727866470000|2024-10-02 10:54:30|4400|4394|4399.3|4393.3|4400|4394|4399.3|4393.3|7
1727866490000|2024-10-02 10:54:50|4397.5|4391.5|4397.5|4391.5|4398.3|4392.3|4397.5|4391.5|17
1727866500000|2024-10-02 10:55:00|4398|4392|4394|4388|4398|4392|4394|4388|14
1727866510000|2024-10-02 10:55:10|4393.7|4387.7|4391.3|4385.3|4393.7|4387.7|4391.3|4385.3|9
1727866520000|2024-10-02 10:55:20|4392.1|4386.1|4392.7|4386.7|4393.2|4387.2|4392.1|4386.1|3
1727866530000|2024-10-02 10:55:30|4392.1|4386.1|4391.7|4385.7|4392.1|4386.1|4391.7|4385.7|14
1727866540000|2024-10-02 10:55:40|4391.9|4385.9|4393|4387|4393|4387|4391.7|4385.7|20
1727866550000|2024-10-02 10:55:50|4394|4388|4392.2|4386.2|4394|4388|4391.7|4385.7|12
1727866560000|2024-10-02 10:56:00|4391.7|4385.7|4390.2|4384.2|4391.7|4385.7|4389.7|4383.7|69
1727866570000|2024-10-02 10:56:10|4390|4384|4393|4387|4393.2|4387.2|4390|4384|5
1727866580000|2024-10-02 10:56:20|4393.2|4387.2|4392.9|4386.9|4393.4|4387.4|4392.2|4386.2|9
1727866590000|2024-10-02 10:56:30|4392.7|4386.7|4393.4|4387.4|4393.4|4387.4|4392.7|4386.7|2
1727866600000|2024-10-02 10:56:40|4393.2|4387.2|4392.7|4386.7|4393.2|4387.2|4392.7|4386.7|1
1727866610000|2024-10-02 10:56:50|4391.9|4385.9|4391.7|4385.7|4392.7|4386.7|4391.7|4385.7|7
1727866620000|2024-10-02 10:57:00|4391.9|4385.9|4391.5|4385.5|4391.9|4385.9|4390.7|4384.7|13
1727866630000|2024-10-02 10:57:10|4391.7|4385.7|4393|4387|4393.4|4387.4|4391.5|4385.5|4
1727866650000|2024-10-02 10:57:30|4392.5|4386.5|4392.7|4386.7|4392.7|4386.7|4392.5|4386.5|0
1727866660000|2024-10-02 10:57:40|4393|4387|4393.7|4387.7|4393.7|4387.7|4393|4387|0
1727866670000|2024-10-02 10:57:50|4394|4388|4393.7|4387.7|4394|4388|4393.7|4387.7|0
1727866680000|2024-10-02 10:58:00|4393.5|4387.5|4394|4388|4394|4388|4393.5|4387.5|0
1727866690000|2024-10-02 10:58:10|4395|4389|4396|4390|4396|4390|4395|4389|5
1727866700000|2024-10-02 10:58:20|4396.2|4390.2|4396.7|4390.7|4397|4391|4396.2|4390.2|1
1727866710000|2024-10-02 10:58:30|4397|4391|4396.7|4390.7|4397|4391|4396.7|4390.7|1
1727866720000|2024-10-02 10:58:40|4395.2|4389.2|4395|4389|4395.2|4389.2|4394.7|4388.7|2
1727866730000|2024-10-02 10:58:50|4395.2|4389.2|4394.7|4388.7|4395.2|4389.2|4394.7|4388.7|0
1727866740000|2024-10-02 10:59:00|4393.7|4387.7|4395.4|4389.4|4395.7|4389.7|4393.7|4387.7|6
1727866750000|2024-10-02 10:59:10|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394|4388|0
1727866760000|2024-10-02 10:59:20|4394.5|4388.5|4394.7|4388.7|4394.7|4388.7|4394.5|4388.5|0
1727866770000|2024-10-02 10:59:30|4396.3|4390.3|4397|4391|4397|4391|4396.3|4390.3|2
1727866780000|2024-10-02 10:59:40|4396.7|4390.7|4397.5|4391.5|4398|4392|4396.5|4390.5|4
1727866790000|2024-10-02 10:59:50|4397.2|4391.2|4398|4392|4398|4392|4396.5|4390.5|2
1727866800000|2024-10-02 11:00:00|4398.4|4392.4|4399|4393|4399.7|4393.7|4398.4|4392.4|1
1727866810000|2024-10-02 11:00:10|4398.1|4392.1|4396.2|4390.2|4398.7|4392.7|4396|4390|26
1727866820000|2024-10-02 11:00:20|4396|4390|4395|4389|4396.2|4390.2|4395|4389|0
1727866830000|2024-10-02 11:00:30|4393.2|4387.2|4391.7|4385.7|4393.7|4387.7|4391|4385|80
1727866840000|2024-10-02 11:00:40|4392|4386|4392|4386|4392.2|4386.2|4391|4385|8
1727866850000|2024-10-02 11:00:50|4392.5|4386.5|4393|4387|4393|4387|4392.5|4386.5|1
1727866860000|2024-10-02 11:01:00|4393.2|4387.2|4393|4387|4394|4388|4393|4387|0
1727866870000|2024-10-02 11:01:10|4392.7|4386.7|4394|4388|4394|4388|4392.5|4386.5|2
1727866880000|2024-10-02 11:01:20|||||||||1
1727866890000|2024-10-02 11:01:30|4393.7|4387.7|4395|4389|4395|4389|4393.7|4387.7|3
1727866900000|2024-10-02 11:01:40|4394.5|4388.5|4394|4388|4394.5|4388.5|4393.7|4387.7|5
1727866910000|2024-10-02 11:01:50|4393.7|4387.7|4392.5|4386.5|4393.7|4387.7|4392.5|4386.5|4
1727866920000|2024-10-02 11:02:00|4392.7|4386.7|4392.5|4386.5|4392.7|4386.7|4392.5|4386.5|0
1727866930000|2024-10-02 11:02:10|4392.7|4386.7|4391|4385|4392.7|4386.7|4390.9|4384.9|12
1727866940000|2024-10-02 11:02:20|4391.2|4385.2|4391.7|4385.7|4392|4386|4391|4385|4
1727866950000|2024-10-02 11:02:30|4392|4386|4392.5|4386.5|4393|4387|4392|4386|3
1727866960000|2024-10-02 11:02:40|4393|4387|4393|4387|4393|4387|4392.7|4386.7|0
1727866970000|2024-10-02 11:02:50|4392.7|4386.7|4392.7|4386.7|4393|4387|4392.5|4386.5|2
1727866980000|2024-10-02 11:03:00|4392.3|4386.3|4392.5|4386.5|4392.5|4386.5|4392.3|4386.3|5
1727866990000|2024-10-02 11:03:10|4392.7|4386.7|4392.3|4386.3|4393.2|4387.2|4392.3|4386.3|7
1727867000000|2024-10-02 11:03:20|4392|4386|4392|4386|4392|4386|4391.7|4385.7|1
1727867010000|2024-10-02 11:03:30|4391.7|4385.7|4392|4386|4392.2|4386.2|4391.5|4385.5|0
1727867020000|2024-10-02 11:03:40|4391.7|4385.7|4393|4387|4393|4387|4391.7|4385.7|1
1727867030000|2024-10-02 11:03:50|4392.7|4386.7|4395|4389|4395|4389|4392.7|4386.7|5
1727867040000|2024-10-02 11:04:00|4396|4390|4394.7|4388.7|4396|4390|4394.5|4388.5|5
1727867050000|2024-10-02 11:04:10|4395|4389|4395|4389|4395.7|4389.7|4394.7|4388.7|2
1727867060000|2024-10-02 11:04:20|4394.7|4388.7|4394|4388|4394.7|4388.7|4394|4388|0
1727867070000|2024-10-02 11:04:30|4393.5|4387.5|4392.5|4386.5|4393.5|4387.5|4392.5|4386.5|1
1727867080000|2024-10-02 11:04:40|4393|4387|4392.5|4386.5|4393|4387|4392.5|4386.5|3
1727867090000|2024-10-02 11:04:50|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|0
1727867100000|2024-10-02 11:05:00|4392.5|4386.5|4391.3|4385.3|4392.7|4386.7|4390.4|4384.4|12
1727867110000|2024-10-02 11:05:10|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1727867120000|2024-10-02 11:05:20|4389.9|4383.9|4383.7|4377.7|4389.9|4383.9|4382.7|4376.7|55
1727867130000|2024-10-02 11:05:30|4384|4378|4384|4378|4384|4378|4384|4378|5
1727867140000|2024-10-02 11:05:40|4384.4|4378.4|4379.7|4373.7|4384.7|4378.7|4379.7|4373.7|27
1727867150000|2024-10-02 11:05:50|4378.9|4372.9|4379.5|4373.5|4379.8|4373.8|4377.4|4371.4|24
1727867160000|2024-10-02 11:06:00|4379.8|4373.8|4380.3|4374.3|4380.3|4374.3|4379.1|4373.1|10
1727867170000|2024-10-02 11:06:10|4380.1|4374.1|4380.6|4374.6|4380.6|4374.6|4380.1|4374.1|3
1727867180000|2024-10-02 11:06:20|4381.3|4375.3|4381.6|4375.6|4381.6|4375.6|4381.3|4375.3|1
1727867190000|2024-10-02 11:06:30|4380.3|4374.3|4381.3|4375.3|4381.3|4375.3|4380.3|4374.3|5
1727867200000|2024-10-02 11:06:40|4384.5|4378.5|4379.6|4373.6|4384.5|4378.5|4379.3|4373.3|23
1727867210000|2024-10-02 11:06:50|4379.8|4373.8|4380.3|4374.3|4380.3|4374.3|4379.8|4373.8|3
1727867220000|2024-10-02 11:07:00|4381.1|4375.1|4381.6|4375.6|4381.6|4375.6|4381.1|4375.1|5
1727867230000|2024-10-02 11:07:10|4381.3|4375.3|4383.1|4377.1|4383.3|4377.3|4381.1|4375.1|9
1727867240000|2024-10-02 11:07:20|4382.8|4376.8|4382.6|4376.6|4383.4|4377.4|4381.6|4375.6|9
1727867250000|2024-10-02 11:07:30|4382.1|4376.1|4384.8|4378.8|4386.1|4380.1|4382.1|4376.1|43
1727867260000|2024-10-02 11:07:40|4384.6|4378.6|4383.4|4377.4|4384.6|4378.6|4383.4|4377.4|1
1727867270000|2024-10-02 11:07:50|4382.1|4376.1|4383.4|4377.4|4383.4|4377.4|4382.1|4376.1|1
1727867280000|2024-10-02 11:08:00|4383.6|4377.6|4384.4|4378.4|4385.4|4379.4|4383.6|4377.6|6
1727867300000|2024-10-02 11:08:20|4383.8|4377.8|4383.4|4377.4|4383.8|4377.8|4383.1|4377.1|2
1727867310000|2024-10-02 11:08:30|4383.1|4377.1|4383.4|4377.4|4383.4|4377.4|4383.1|4377.1|1
1727867320000|2024-10-02 11:08:40|4383.1|4377.1|4381.4|4375.4|4383.1|4377.1|4381.4|4375.4|5
1727867330000|2024-10-02 11:08:50|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|0
1727867340000|2024-10-02 11:09:00|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4
1727867350000|2024-10-02 11:09:10|4382.6|4376.6|4384.4|4378.4|4384.4|4378.4|4382.6|4376.6|2
1727867360000|2024-10-02 11:09:20|4385.1|4379.1|4385.4|4379.4|4385.4|4379.4|4385.1|4379.1|0
1727867370000|2024-10-02 11:09:30|4385.1|4379.1|4386.1|4380.1|4386.1|4380.1|4385.1|4379.1|0
1727867380000|2024-10-02 11:09:40|4386.4|4380.4|4386.2|4380.2|4386.4|4380.4|4385.3|4379.3|10
1727867390000|2024-10-02 11:09:50|4386.4|4380.4|4386.8|4380.8|4387.4|4381.4|4386.1|4380.1|2
1727867400000|2024-10-02 11:10:00|4387.1|4381.1|4383.6|4377.6|4387.4|4381.4|4382.6|4376.6|17
1727867410000|2024-10-02 11:10:10|4384.1|4378.1|4381.6|4375.6|4384.1|4378.1|4381.6|4375.6|2
1727867420000|2024-10-02 11:10:20|4381.4|4375.4|4381.9|4375.9|4381.9|4375.9|4381.4|4375.4|0
1727867430000|2024-10-02 11:10:30|4379.5|4373.5|4379.6|4373.6|4380.8|4374.8|4379.4|4373.4|18
1727867440000|2024-10-02 11:10:40|4379.9|4373.9|4379.1|4373.1|4380.6|4374.6|4378.4|4372.4|8
1727867450000|2024-10-02 11:10:50|4379.4|4373.4|4380.1|4374.1|4380.1|4374.1|4379.4|4373.4|1
1727867460000|2024-10-02 11:11:00|4380.8|4374.8|4381.6|4375.6|4381.6|4375.6|4380.6|4374.6|5
1727867470000|2024-10-02 11:11:10|4381.4|4375.4|4382.1|4376.1|4382.4|4376.4|4381.4|4375.4|0
1727867480000|2024-10-02 11:11:20|4382.4|4376.4|4381.4|4375.4|4382.4|4376.4|4381.4|4375.4|4
1727867490000|2024-10-02 11:11:30|4381.6|4375.6|4382.4|4376.4|4382.4|4376.4|4381.6|4375.6|0
1727867510000|2024-10-02 11:11:50|4382.9|4376.9|4386.4|4380.4|4387.4|4381.4|4382.9|4376.9|14
1727867520000|2024-10-02 11:12:00|4386.6|4380.6|4385.6|4379.6|4386.6|4380.6|4385.4|4379.4|1
1727867530000|2024-10-02 11:12:10|4385.1|4379.1|4384.4|4378.4|4385.1|4379.1|4384.4|4378.4|2
1727867540000|2024-10-02 11:12:20|4383.4|4377.4|4381.4|4375.4|4384.2|4378.2|4381.4|4375.4|10
1727867550000|2024-10-02 11:12:30|4381.8|4375.8|4381.9|4375.9|4382.4|4376.4|4381.8|4375.8|1
1727867560000|2024-10-02 11:12:40|4382.1|4376.1|4383.4|4377.4|4383.4|4377.4|4381.4|4375.4|4
1727867570000|2024-10-02 11:12:50|4383.6|4377.6|4383.1|4377.1|4383.6|4377.6|4383.1|4377.1|0
1727867580000|2024-10-02 11:13:00|4383.4|4377.4|4381.4|4375.4|4383.4|4377.4|4381.4|4375.4|4
1727867590000|2024-10-02 11:13:10|4380.4|4374.4|4379.4|4373.4|4380.4|4374.4|4379.4|4373.4|2
1727867600000|2024-10-02 11:13:20|4380.1|4374.1|4379.4|4373.4|4380.4|4374.4|4378.9|4372.9|13
1727867610000|2024-10-02 11:13:30|4378.9|4372.9|4379.4|4373.4|4379.4|4373.4|4378.6|4372.6|6
1727867620000|2024-10-02 11:13:40|4379.1|4373.1|4378.1|4372.1|4379.1|4373.1|4378.1|4372.1|7
1727867630000|2024-10-02 11:13:50|4378.4|4372.4|4378.4|4372.4|4378.6|4372.6|4378.4|4372.4|2
1727867640000|2024-10-02 11:14:00|4376.8|4370.8|4376.6|4370.6|4378.6|4372.6|4376.6|4370.6|50
1727867650000|2024-10-02 11:14:10|4376.9|4370.9|4377.6|4371.6|4377.9|4371.9|4376.9|4370.9|1
1727867660000|2024-10-02 11:14:20|4377.1|4371.1|4375.4|4369.4|4377.1|4371.1|4375.4|4369.4|82
1727867670000|2024-10-02 11:14:30|4375.1|4369.1|4373.6|4367.6|4375.4|4369.4|4373.6|4367.6|18
1727867680000|2024-10-02 11:14:40|4374.2|4368.2|4372.4|4366.4|4374.4|4368.4|4370.3|4364.3|64
1727867690000|2024-10-02 11:14:50|4372.6|4366.6|4373.1|4367.1|4373.4|4367.4|4372.6|4366.6|3
1727867700000|2024-10-02 11:15:00|4372.9|4366.9|4373.6|4367.6|4373.6|4367.6|4371.1|4365.1|27
1727867710000|2024-10-02 11:15:10|4374.4|4368.4|4370.9|4364.9|4374.4|4368.4|4370.9|4364.9|19
1727867720000|2024-10-02 11:15:20|4371.4|4365.4|4373.4|4367.4|4373.4|4367.4|4371.4|4365.4|5
1727867730000|2024-10-02 11:15:30|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4372.6|4366.6|23
1727867740000|2024-10-02 11:15:40|4374.4|4368.4|4374.6|4368.6|4374.6|4368.6|4374.4|4368.4|0
1727867750000|2024-10-02 11:15:50|4375.1|4369.1|4375.4|4369.4|4376.1|4370.1|4375.1|4369.1|5
1727867760000|2024-10-02 11:16:00|4375.1|4369.1|4376.4|4370.4|4376.4|4370.4|4375.1|4369.1|1
1727867770000|2024-10-02 11:16:10|4376.7|4370.7|4378.4|4372.4|4378.4|4372.4|4376.4|4370.4|3
1727867780000|2024-10-02 11:16:20|4378.1|4372.1|4378.4|4372.4|4378.4|4372.4|4378.1|4372.1|1
1727867790000|2024-10-02 11:16:30|4378.1|4372.1|4379.1|4373.1|4379.1|4373.1|4378.1|4372.1|2
1727867800000|2024-10-02 11:16:40|4379.4|4373.4|4377.8|4371.8|4380.1|4374.1|4377.8|4371.8|5
1727867810000|2024-10-02 11:16:50|4376.8|4370.8|4376.8|4370.8|4377.1|4371.1|4376.8|4370.8|17
1727867820000|2024-10-02 11:17:00|4377.3|4371.3|4378.1|4372.1|4378.1|4372.1|4377.3|4371.3|0
1727867830000|2024-10-02 11:17:10|4377.8|4371.8|4373.8|4367.8|4377.8|4371.8|4373.8|4367.8|9
1727867840000|2024-10-02 11:17:20|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|0
1727867850000|2024-10-02 11:17:30|4374.3|4368.3|4375.5|4369.5|4375.8|4369.8|4374.3|4368.3|5
1727867860000|2024-10-02 11:17:40|4376.3|4370.3|4374.5|4368.5|4376.3|4370.3|4374.5|4368.5|4
1727867870000|2024-10-02 11:17:50|4374.3|4368.3|4373.8|4367.8|4374.3|4368.3|4373.8|4367.8|3
1727867890000|2024-10-02 11:18:10|4374.1|4368.1|4374.5|4368.5|4374.5|4368.5|4374.1|4368.1|0
1727867900000|2024-10-02 11:18:20|4375|4369|4375.8|4369.8|4376|4370|4375|4369|3
1727867910000|2024-10-02 11:18:30|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1727867920000|2024-10-02 11:18:40|4376|4370|4375.3|4369.3|4376|4370|4375.3|4369.3|2
1727867930000|2024-10-02 11:18:50|4375|4369|4374.3|4368.3|4375|4369|4374.3|4368.3|1
1727867940000|2024-10-02 11:19:00|4375|4369|4374.8|4368.8|4375|4369|4374.8|4368.8|2
1727867950000|2024-10-02 11:19:10|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.3|4369.3|0
1727867960000|2024-10-02 11:19:20|4375.8|4369.8|4375.3|4369.3|4376.8|4370.8|4375.3|4369.3|1
1727867970000|2024-10-02 11:19:30|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4
1727867980000|2024-10-02 11:19:40|4373.8|4367.8|4373.8|4367.8|4374.3|4368.3|4373.8|4367.8|0
1727867990000|2024-10-02 11:19:50|4373|4367|4372.8|4366.8|4373|4367|4372.8|4366.8|2
1727868000000|2024-10-02 11:20:00|4373.2|4367.2|4373.5|4367.5|4373.8|4367.8|4373.2|4367.2|0
1727868010000|2024-10-02 11:20:10|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4372.9|4366.9|3
1727868020000|2024-10-02 11:20:20|4373.3|4367.3|4373.5|4367.5|4373.8|4367.8|4373.3|4367.3|0
1727868030000|2024-10-02 11:20:30|4373.3|4367.3|4373.8|4367.8|4373.8|4367.8|4373.3|4367.3|1
1727868040000|2024-10-02 11:20:40|4373.5|4367.5|4371.8|4365.8|4373.5|4367.5|4371.8|4365.8|1
1727868050000|2024-10-02 11:20:50|4372|4366|4372.8|4366.8|4372.8|4366.8|4371.8|4365.8|0
1727868060000|2024-10-02 11:21:00|4373.3|4367.3|4372.8|4366.8|4373.5|4367.5|4372.8|4366.8|1
1727868070000|2024-10-02 11:21:10|4373|4367|4374.8|4368.8|4374.8|4368.8|4373|4367|0
1727868080000|2024-10-02 11:21:20|4374.5|4368.5|4383.1|4377.1|4383.1|4377.1|4373.8|4367.8|66
1727868090000|2024-10-02 11:21:30|||||||||6
1727868100000|2024-10-02 11:21:40|4383.4|4377.4|4383.1|4377.1|4383.4|4377.4|4383.1|4377.1|8
1727868110000|2024-10-02 11:21:50|4382.9|4376.9|4383.1|4377.1|4383.1|4377.1|4382.9|4376.9|1
1727868120000|2024-10-02 11:22:00|4382.9|4376.9|4382.6|4376.6|4383.1|4377.1|4382.6|4376.6|4
1727868130000|2024-10-02 11:22:10|4382.9|4376.9|4381.4|4375.4|4382.9|4376.9|4381.4|4375.4|7
1727868140000|2024-10-02 11:22:20|4380.6|4374.6|4380.4|4374.4|4381.4|4375.4|4380|4374|2
1727868150000|2024-10-02 11:22:30|4380.2|4374.2|4379.7|4373.7|4380.2|4374.2|4379.7|4373.7|1
1727868160000|2024-10-02 11:22:40|4380|4374|4380|4374|4380|4374|4380|4374|1
1727868170000|2024-10-02 11:22:50|4380.7|4374.7|4382|4376|4382|4376|4380.7|4374.7|1
1727868180000|2024-10-02 11:23:00|4383|4377|4383|4377|4383|4377|4382.2|4376.2|7
1727868190000|2024-10-02 11:23:10|4383.7|4377.7|4383|4377|4383.7|4377.7|4383|4377|1
1727868200000|2024-10-02 11:23:20|4382.5|4376.5|4383.7|4377.7|4383.7|4377.7|4382.2|4376.2|1
1727868210000|2024-10-02 11:23:30|4384|4378|4384|4378|4384|4378|4383.7|4377.7|1
1727868220000|2024-10-02 11:23:40|4383.7|4377.7|4384|4378|4384|4378|4383.7|4377.7|0
1727868230000|2024-10-02 11:23:50|4383.7|4377.7|4388.2|4382.2|4388.7|4382.7|4383|4377|30
1727868240000|2024-10-02 11:24:00|4388|4382|4387.4|4381.4|4388|4382|4387.2|4381.2|2
1727868250000|2024-10-02 11:24:10|4387.2|4381.2|4386.7|4380.7|4387.4|4381.4|4386.7|4380.7|1
1727868260000|2024-10-02 11:24:20|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386|4380|5
1727868270000|2024-10-02 11:24:30|4386.2|4380.2|4385|4379|4386.2|4380.2|4384.5|4378.5|10
1727868280000|2024-10-02 11:24:40|4384.7|4378.7|4383.2|4377.2|4385|4379|4383|4377|4
1727868290000|2024-10-02 11:24:50|4383.5|4377.5|4382|4376|4383.5|4377.5|4382|4376|20
1727868300000|2024-10-02 11:25:00|4381.7|4375.7|4382|4376|4382.5|4376.5|4381.7|4375.7|9
1727868310000|2024-10-02 11:25:10|4381.7|4375.7|4379.2|4373.2|4382.5|4376.5|4379.2|4373.2|46
1727868320000|2024-10-02 11:25:20|4378.4|4372.4|4378|4372|4378.4|4372.4|4377|4371|31
1727868340000|2024-10-02 11:25:40|4377.7|4371.7|4379.2|4373.2|4379.2|4373.2|4377.7|4371.7|3
1727868350000|2024-10-02 11:25:50|4379|4373|4379|4373|4379|4373|4379|4373|8
1727868360000|2024-10-02 11:26:00|4379.2|4373.2|4379.5|4373.5|4380|4374|4379.2|4373.2|1
1727868370000|2024-10-02 11:26:10|4379.7|4373.7|4379.7|4373.7|4380|4374|4378.9|4372.9|8
1727868380000|2024-10-02 11:26:20|4380|4374|4380|4374|4380|4374|4380|4374|1
1727868390000|2024-10-02 11:26:30|4380.5|4374.5|4380|4374|4381|4375|4379|4373|3
1727868410000|2024-10-02 11:26:50|4379.5|4373.5|4379.5|4373.5|4380|4374|4379.5|4373.5|0
1727868420000|2024-10-02 11:27:00|4379.7|4373.7|4378.7|4372.7|4379.7|4373.7|4378.5|4372.5|4
1727868430000|2024-10-02 11:27:10|4380|4374|4379.6|4373.6|4380.3|4374.3|4379.3|4373.3|24
1727868440000|2024-10-02 11:27:20|4379.8|4373.8|4380.3|4374.3|4380.3|4374.3|4379.8|4373.8|0
1727868450000|2024-10-02 11:27:30|4380.6|4374.6|4381|4375|4381|4375|4380.6|4374.6|1
1727868460000|2024-10-02 11:27:40|4382|4376|4382|4376|4382|4376|4382|4376|1
1727868480000|2024-10-02 11:28:00|4382.3|4376.3|4381|4375|4382.5|4376.5|4381|4375|0
1727868490000|2024-10-02 11:28:10|4380.7|4374.7|4380.3|4374.3|4380.7|4374.7|4380.3|4374.3|1
1727868500000|2024-10-02 11:28:20|4380.6|4374.6|4380.3|4374.3|4380.6|4374.6|4380.3|4374.3|8
1727868510000|2024-10-02 11:28:30|4379.3|4373.3|4379|4373|4379.5|4373.5|4379|4373|1
1727868520000|2024-10-02 11:28:40|4378.8|4372.8|4379.3|4373.3|4379.3|4373.3|4378.8|4372.8|0
1727868530000|2024-10-02 11:28:50|4379.5|4373.5|4379.3|4373.3|4380|4374|4379.3|4373.3|1
1727868540000|2024-10-02 11:29:00|4379.6|4373.6|4380.1|4374.1|4380.3|4374.3|4379.6|4373.6|2
1727868550000|2024-10-02 11:29:10|4379.5|4373.5|4379.3|4373.3|4379.5|4373.5|4379.3|4373.3|3
1727868570000|2024-10-02 11:29:30|4379.6|4373.6|4379.6|4373.6|4380|4374|4379.6|4373.6|1
1727868580000|2024-10-02 11:29:40|4380|4374|4381.3|4375.3|4381.3|4375.3|4379.6|4373.6|1
1727868590000|2024-10-02 11:29:50|||||||||1
1727868600000|2024-10-02 11:30:00|4381.9|4375.9|4382.3|4376.3|4382.3|4376.3|4381.9|4375.9|1
1727868610000|2024-10-02 11:30:10|4382.5|4376.5|4383.5|4377.5|4384|4378|4382.5|4376.5|4
1727868620000|2024-10-02 11:30:20|4384.1|4378.1|4384.3|4378.3|4384.3|4378.3|4384.1|4378.1|1
1727868630000|2024-10-02 11:30:30|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|2
1727868640000|2024-10-02 11:30:40|4383|4377|4383|4377|4383.3|4377.3|4382.8|4376.8|1
1727868660000|2024-10-02 11:31:00|4382.8|4376.8|4382.5|4376.5|4382.8|4376.8|4382.5|4376.5|0
1727868670000|2024-10-02 11:31:10|4382|4376|4380.3|4374.3|4382.5|4376.5|4380.3|4374.3|1
1727868680000|2024-10-02 11:31:20|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|20
1727868690000|2024-10-02 11:31:30|4381.5|4375.5|4381.8|4375.8|4382.8|4376.8|4381.3|4375.3|5
1727868700000|2024-10-02 11:31:40|4382|4376|4382|4376|4382|4376|4382|4376|1
1727868710000|2024-10-02 11:31:50|4381.8|4375.8|4381.3|4375.3|4382|4376|4381.3|4375.3|0
1727868720000|2024-10-02 11:32:00|4381|4375|4381|4375|4381|4375|4381|4375|0
1727868740000|2024-10-02 11:32:20|4381.5|4375.5|4382.3|4376.3|4382.6|4376.6|4381.3|4375.3|4
1727868750000|2024-10-02 11:32:30|4382.1|4376.1|4381.6|4375.6|4382.1|4376.1|4381.6|4375.6|3
1727868760000|2024-10-02 11:32:40|4381|4375|4381.3|4375.3|4381.3|4375.3|4381|4375|0
1727868770000|2024-10-02 11:32:50|4380.8|4374.8|4380.1|4374.1|4381.3|4375.3|4380.1|4374.1|3
1727868780000|2024-10-02 11:33:00|4380.3|4374.3|4380.3|4374.3|4381.6|4375.6|4380.1|4374.1|28
1727868790000|2024-10-02 11:33:10|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|1
1727868800000|2024-10-02 11:33:20|4380.8|4374.8|4381.3|4375.3|4381.3|4375.3|4380.6|4374.6|2
1727868810000|2024-10-02 11:33:30|4381.6|4375.6|4381.3|4375.3|4381.6|4375.6|4381.3|4375.3|1
1727868820000|2024-10-02 11:33:40|4381.6|4375.6|4380.3|4374.3|4381.6|4375.6|4380.3|4374.3|4
1727868830000|2024-10-02 11:33:50|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.1|4374.1|2
1727868840000|2024-10-02 11:34:00|||||||||1
1727868850000|2024-10-02 11:34:10|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|19
1727868860000|2024-10-02 11:34:20|||||||||2
1727868870000|2024-10-02 11:34:30|4377.6|4371.6|4379.2|4373.2|4379.2|4373.2|4377.4|4371.4|12
1727868880000|2024-10-02 11:34:40|4378.9|4372.9|4379.9|4373.9|4380.4|4374.4|4378.9|4372.9|2
1727868890000|2024-10-02 11:34:50|4380.2|4374.2|4380.6|4374.6|4380.6|4374.6|4380.2|4374.2|6
1727868900000|2024-10-02 11:35:00|4380.9|4374.9|4381.6|4375.6|4381.6|4375.6|4380.9|4374.9|0
1727868910000|2024-10-02 11:35:10|4381.1|4375.1|4381.6|4375.6|4381.6|4375.6|4380.9|4374.9|1
1727868920000|2024-10-02 11:35:20|4381.4|4375.4|4384.6|4378.6|4384.6|4378.6|4381.4|4375.4|2
1727868930000|2024-10-02 11:35:30|4384.4|4378.4|4384.6|4378.6|4384.9|4378.9|4384.4|4378.4|0
1727868940000|2024-10-02 11:35:40|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|0
1727868950000|2024-10-02 11:35:50|4382.9|4376.9|4383.6|4377.6|4383.6|4377.6|4382.9|4376.9|0
1727868960000|2024-10-02 11:36:00|4383.4|4377.4|4382.4|4376.4|4383.6|4377.6|4382.4|4376.4|3
1727868970000|2024-10-02 11:36:10|4382.6|4376.6|4384.6|4378.6|4384.6|4378.6|4382.6|4376.6|8
1727868980000|2024-10-02 11:36:20|4384.3|4378.3|4383.9|4377.9|4384.3|4378.3|4383.9|4377.9|0
1727868990000|2024-10-02 11:36:30|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4383.9|4377.9|0
1727869000000|2024-10-02 11:36:40|4383.9|4377.9|4385.1|4379.1|4385.1|4379.1|4383.9|4377.9|2
1727869010000|2024-10-02 11:36:50|4385.4|4379.4|4385.6|4379.6|4385.6|4379.6|4384.9|4378.9|1
1727869020000|2024-10-02 11:37:00|4384.9|4378.9|4384.2|4378.2|4384.9|4378.9|4382.6|4376.6|15
1727869030000|2024-10-02 11:37:10|4383.6|4377.6|4383.6|4377.6|4383.9|4377.9|4383.6|4377.6|1
1727869040000|2024-10-02 11:37:20|4383.1|4377.1|4382.6|4376.6|4383.4|4377.4|4382.4|4376.4|3
1727869050000|2024-10-02 11:37:30|4382.9|4376.9|4383.6|4377.6|4383.6|4377.6|4382.9|4376.9|1
1727869060000|2024-10-02 11:37:40|4383.9|4377.9|4384.2|4378.2|4384.4|4378.4|4383.9|4377.9|0
1727869070000|2024-10-02 11:37:50|4383.9|4377.9|4384.6|4378.6|4384.6|4378.6|4383.9|4377.9|1
1727869080000|2024-10-02 11:38:00|4384|4378|4384.2|4378.2|4384.4|4378.4|4383.6|4377.6|0
1727869090000|2024-10-02 11:38:10|4384.8|4378.8|4385.9|4379.9|4385.9|4379.9|4384.8|4378.8|6
1727869110000|2024-10-02 11:38:30|4385.7|4379.7|4384.6|4378.6|4385.7|4379.7|4384.4|4378.4|11
1727869120000|2024-10-02 11:38:40|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|1
1727869130000|2024-10-02 11:38:50|4384.8|4378.8|4384.6|4378.6|4384.8|4378.8|4384.6|4378.6|8
1727869140000|2024-10-02 11:39:00|4384.4|4378.4|4384.6|4378.6|4384.6|4378.6|4384.1|4378.1|0
1727869150000|2024-10-02 11:39:10|||||||||2
1727869170000|2024-10-02 11:39:30|4384.1|4378.1|4383.6|4377.6|4384.6|4378.6|4383.6|4377.6|0
1727869180000|2024-10-02 11:39:40|4384.1|4378.1|4384.1|4378.1|4385.4|4379.4|4383.6|4377.6|6
1727869190000|2024-10-02 11:39:50|4384.5|4378.5|4389.9|4383.9|4389.9|4383.9|4384.5|4378.5|29
1727869200000|2024-10-02 11:40:00|4390.2|4384.2|4389.6|4383.6|4391.3|4385.3|4387.8|4381.8|44
1727869210000|2024-10-02 11:40:10|4389.4|4383.4|4387.8|4381.8|4389.6|4383.6|4387.8|4381.8|2
1727869220000|2024-10-02 11:40:20|4387.6|4381.6|4387.1|4381.1|4387.6|4381.6|4387.1|4381.1|7
1727869230000|2024-10-02 11:40:30|4386.9|4380.9|4387.9|4381.9|4389.3|4383.3|4386.9|4380.9|14
1727869240000|2024-10-02 11:40:40|4387.7|4381.7|4388.4|4382.4|4388.6|4382.6|4387.7|4381.7|4
1727869250000|2024-10-02 11:40:50|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|4388.4|4382.4|0
1727869260000|2024-10-02 11:41:00|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|0
1727869270000|2024-10-02 11:41:10|4388.6|4382.6|4389.1|4383.1|4389.1|4383.1|4388.6|4382.6|5
1727869280000|2024-10-02 11:41:20|4389.4|4383.4|4390.1|4384.1|4390.1|4384.1|4389.4|4383.4|5
1727869290000|2024-10-02 11:41:30|4389.4|4383.4|4389.9|4383.9|4389.9|4383.9|4388.9|4382.9|10
1727869300000|2024-10-02 11:41:40|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|2
1727869310000|2024-10-02 11:41:50|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|0
1727869330000|2024-10-02 11:42:10|4389.7|4383.7|4389.9|4383.9|4389.9|4383.9|4389.7|4383.7|0
1727869340000|2024-10-02 11:42:20|4389.7|4383.7|4389.4|4383.4|4389.7|4383.7|4388.9|4382.9|5
1727869350000|2024-10-02 11:42:30|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|0
1727869360000|2024-10-02 11:42:40|4389.4|4383.4|4388.6|4382.6|4389.4|4383.4|4388.4|4382.4|0
1727869370000|2024-10-02 11:42:50|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|4388.1|4382.1|1
1727869380000|2024-10-02 11:43:00|4388.1|4382.1|4387.9|4381.9|4388.1|4382.1|4387.9|4381.9|0
1727869390000|2024-10-02 11:43:10|4386.9|4380.9|4387.1|4381.1|4387.1|4381.1|4386.7|4380.7|2
1727869400000|2024-10-02 11:43:20|4386.9|4380.9|4387.4|4381.4|4387.4|4381.4|4386.7|4380.7|74
1727869410000|2024-10-02 11:43:30|4387.1|4381.1|4387.4|4381.4|4387.4|4381.4|4387.1|4381.1|1
1727869420000|2024-10-02 11:43:40|4387.7|4381.7|4386.7|4380.7|4387.7|4381.7|4386.7|4380.7|2
1727869430000|2024-10-02 11:43:50|4386.9|4380.9|4386.7|4380.7|4387.2|4381.2|4386.7|4380.7|2
1727869440000|2024-10-02 11:44:00|4386.9|4380.9|4386.7|4380.7|4387.4|4381.4|4386.7|4380.7|1
1727869450000|2024-10-02 11:44:10|4384.4|4378.4|4385.4|4379.4|4386|4380|4384.4|4378.4|7
1727869460000|2024-10-02 11:44:20|4385.6|4379.6|4385.2|4379.2|4386.4|4380.4|4385.2|4379.2|2
1727869470000|2024-10-02 11:44:30|4385.4|4379.4|4385.4|4379.4|4385.6|4379.6|4385.4|4379.4|0
1727869480000|2024-10-02 11:44:40|4385.6|4379.6|4386.1|4380.1|4386.4|4380.4|4385.6|4379.6|5
1727869490000|2024-10-02 11:44:50|4386.4|4380.4|4386.1|4380.1|4386.4|4380.4|4386.1|4380.1|1
1727869500000|2024-10-02 11:45:00|4386.4|4380.4|4387.9|4381.9|4388.4|4382.4|4386.4|4380.4|5
1727869510000|2024-10-02 11:45:10|4388.4|4382.4|4388.9|4382.9|4388.9|4382.9|4388.4|4382.4|3
1727869520000|2024-10-02 11:45:20|4389.2|4383.2|4388.4|4382.4|4389.2|4383.2|4387.4|4381.4|4
1727869530000|2024-10-02 11:45:30|4388.6|4382.6|4387.1|4381.1|4388.6|4382.6|4386.4|4380.4|20
1727869560000|2024-10-02 11:46:00|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.2|4380.2|0
1727869570000|2024-10-02 11:46:10|4386.6|4380.6|4385.9|4379.9|4386.6|4380.6|4385.9|4379.9|0
1727869590000|2024-10-02 11:46:30|4386.2|4380.2|4386.1|4380.1|4386.6|4380.6|4386.1|4380.1|1
1727869600000|2024-10-02 11:46:40|4385.9|4379.9|4387.1|4381.1|4387.1|4381.1|4385.9|4379.9|5
1727869610000|2024-10-02 11:46:50|4387.4|4381.4|4387.1|4381.1|4387.4|4381.4|4387.1|4381.1|1
1727869620000|2024-10-02 11:47:00|4385.9|4379.9|4386.6|4380.6|4386.6|4380.6|4385.9|4379.9|3
1727869630000|2024-10-02 11:47:10|4386.4|4380.4|4386.6|4380.6|4386.6|4380.6|4386.4|4380.4|0
1727869640000|2024-10-02 11:47:20|4387.1|4381.1|4386.4|4380.4|4387.1|4381.1|4386.4|4380.4|0
1727869650000|2024-10-02 11:47:30|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.4|4380.4|0
1727869660000|2024-10-02 11:47:40|4386.4|4380.4|4387.9|4381.9|4388|4382|4386.4|4380.4|1
1727869670000|2024-10-02 11:47:50|4388.1|4382.1|4385.4|4379.4|4388.1|4382.1|4385.4|4379.4|4
1727869680000|2024-10-02 11:48:00|4385.6|4379.6|4383.8|4377.8|4385.6|4379.6|4383.6|4377.6|21
1727869690000|2024-10-02 11:48:10|4383|4377|4382.6|4376.6|4383|4377|4382.6|4376.6|4
1727869700000|2024-10-02 11:48:20|4381.5|4375.5|4380.5|4374.5|4381.5|4375.5|4380.5|4374.5|8
1727869710000|2024-10-02 11:48:30|4379.3|4373.3|4379|4373|4379.3|4373.3|4378.8|4372.8|1
1727869720000|2024-10-02 11:48:40|4378.7|4372.7|4379|4373|4379|4373|4378.5|4372.5|2
1727869730000|2024-10-02 11:48:50|4378.4|4372.4|4376.8|4370.8|4378.4|4372.4|4376.8|4370.8|11
1727869740000|2024-10-02 11:49:00|4376.6|4370.6|4376.3|4370.3|4376.6|4370.6|4376.3|4370.3|0
1727869760000|2024-10-02 11:49:20|4376.5|4370.5|4372.8|4366.8|4377|4371|4372.8|4366.8|21
1727869770000|2024-10-02 11:49:30|4373|4367|4373|4367|4373|4367|4373|4367|0
1727869780000|2024-10-02 11:49:40|4371.5|4365.5|4373.4|4367.4|4373.4|4367.4|4371.5|4365.5|30
1727869790000|2024-10-02 11:49:50|4373.2|4367.2|4373.4|4367.4|4373.4|4367.4|4373.2|4367.2|0
1727869800000|2024-10-02 11:50:00|4373.2|4367.2|4373.4|4367.4|4373.4|4367.4|4373.2|4367.2|2
1727869810000|2024-10-02 11:50:10|4373.7|4367.7|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|3
1727869820000|2024-10-02 11:50:20|4373.7|4367.7|4373.2|4367.2|4374.2|4368.2|4373.2|4367.2|4
1727869830000|2024-10-02 11:50:30|4373.4|4367.4|4372|4366|4373.4|4367.4|4371.7|4365.7|4
1727869840000|2024-10-02 11:50:40|4371.7|4365.7|4373.4|4367.4|4373.4|4367.4|4371.5|4365.5|23
1727869860000|2024-10-02 11:51:00|4373.7|4367.7|4374|4368|4374.4|4368.4|4373.7|4367.7|2
1727869870000|2024-10-02 11:51:10|4373.7|4367.7|4374.7|4368.7|4374.7|4368.7|4373.7|4367.7|0
1727869880000|2024-10-02 11:51:20|4375|4369|4375.2|4369.2|4375.4|4369.4|4375|4369|1
1727869900000|2024-10-02 11:51:40|4374.7|4368.7|4374.2|4368.2|4374.7|4368.7|4374.2|4368.2|0
1727869910000|2024-10-02 11:51:50|4374|4368|4374.2|4368.2|4374.2|4368.2|4373.4|4367.4|1
1727869920000|2024-10-02 11:52:00|4375|4369|4375|4369|4375|4369|4374.5|4368.5|2
1727869930000|2024-10-02 11:52:10|4375.4|4369.4|4374|4368|4375.4|4369.4|4374|4368|0
1727869940000|2024-10-02 11:52:20|4373.7|4367.7|4373.5|4367.5|4373.7|4367.7|4373.5|4367.5|0
1727869960000|2024-10-02 11:52:40|4374|4368|4375.3|4369.3|4375.3|4369.3|4373.5|4367.5|8
1727869970000|2024-10-02 11:52:50|4375.5|4369.5|4375.7|4369.7|4375.7|4369.7|4375.5|4369.5|0
1727869980000|2024-10-02 11:53:00|4375.5|4369.5|4375.7|4369.7|4376.2|4370.2|4375.5|4369.5|18
1727869990000|2024-10-02 11:53:10|4375.5|4369.5|4375.7|4369.7|4375.7|4369.7|4375.5|4369.5|0
1727870000000|2024-10-02 11:53:20|4375.5|4369.5|4375.7|4369.7|4375.7|4369.7|4375.3|4369.3|11
1727870020000|2024-10-02 11:53:40|4375.9|4369.9|4375.5|4369.5|4375.9|4369.9|4375.5|4369.5|2
1727870030000|2024-10-02 11:53:50|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|0
1727870040000|2024-10-02 11:54:00|4375.3|4369.3|4379.1|4373.1|4379.1|4373.1|4375.1|4369.1|25
1727870050000|2024-10-02 11:54:10|4378.8|4372.8|4379.1|4373.1|4379.1|4373.1|4378.8|4372.8|2
1727870070000|2024-10-02 11:54:30|4378.8|4372.8|4378.6|4372.6|4378.8|4372.8|4378.6|4372.6|1
1727870080000|2024-10-02 11:54:40|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|0
1727870090000|2024-10-02 11:54:50|4378.8|4372.8|4379.1|4373.1|4379.1|4373.1|4378.8|4372.8|1
1727870100000|2024-10-02 11:55:00|4378.8|4372.8|4379.1|4373.1|4379.1|4373.1|4378.8|4372.8|0
1727870110000|2024-10-02 11:55:10|4378.8|4372.8|4378.1|4372.1|4379.1|4373.1|4377.8|4371.8|0
1727870120000|2024-10-02 11:55:20|4378.3|4372.3|4378.1|4372.1|4378.3|4372.3|4378.1|4372.1|0
1727870130000|2024-10-02 11:55:30|4377.8|4371.8|4378.1|4372.1|4378.1|4372.1|4377.1|4371.1|3
1727870140000|2024-10-02 11:55:40|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|1
1727870150000|2024-10-02 11:55:50|4376.6|4370.6|4375.8|4369.8|4376.6|4370.6|4375.8|4369.8|0
1727870170000|2024-10-02 11:56:10|4375.5|4369.5|4376.3|4370.3|4376.3|4370.3|4375.3|4369.3|3
1727870180000|2024-10-02 11:56:20|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|1
1727870190000|2024-10-02 11:56:30|4377.3|4371.3|4376.8|4370.8|4377.3|4371.3|4376.8|4370.8|0
1727870200000|2024-10-02 11:56:40|4376.5|4370.5|4376.3|4370.3|4376.5|4370.5|4376.1|4370.1|5
1727870210000|2024-10-02 11:56:50|4377.3|4371.3|4378|4372|4378.3|4372.3|4376.5|4370.5|11
1727870220000|2024-10-02 11:57:00|4378.7|4372.7|4379|4373|4379|4373|4378.7|4372.7|11
1727870230000|2024-10-02 11:57:10|4379.3|4373.3|4380|4374|4380.8|4374.8|4379.3|4373.3|1
1727870240000|2024-10-02 11:57:20|4379.4|4373.4|4379.3|4373.3|4379.4|4373.4|4379|4373|0
1727870250000|2024-10-02 11:57:30|4378.7|4372.7|4378.8|4372.8|4378.8|4372.8|4378.2|4372.2|1
1727870260000|2024-10-02 11:57:40|4379.3|4373.3|4380|4374|4380|4374|4379.3|4373.3|0
1727870270000|2024-10-02 11:57:50|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|0
1727870280000|2024-10-02 11:58:00|4378.8|4372.8|4379|4373|4379.3|4373.3|4378.8|4372.8|0
1727870300000|2024-10-02 11:58:20|4378|4372|4378|4372|4378|4372|4378|4372|4
1727870310000|2024-10-02 11:58:30|4377.2|4371.2|4377.2|4371.2|4377.5|4371.5|4377|4371|3
1727870320000|2024-10-02 11:58:40|4377.4|4371.4|4379|4373|4379.2|4373.2|4377.4|4371.4|5
1727870330000|2024-10-02 11:58:50|4378.7|4372.7|4378|4372|4378.7|4372.7|4377.5|4371.5|9
1727870350000|2024-10-02 11:59:10|4377.1|4371.1|4377.2|4371.2|4377.2|4371.2|4377.1|4371.1|11
1727870360000|2024-10-02 11:59:20|4376.5|4370.5|4376|4370|4376.5|4370.5|4375.3|4369.3|14
1727870370000|2024-10-02 11:59:30|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|0
1727870390000|2024-10-02 11:59:50|4376.2|4370.2|4375.5|4369.5|4376.2|4370.2|4375.5|4369.5|4
1727870400000|2024-10-02 12:00:00|4375.7|4369.7|4375.7|4369.7|4376|4370|4375.5|4369.5|5
1727870410000|2024-10-02 12:00:10|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|0
1727870420000|2024-10-02 12:00:20|4375.3|4369.3|4375.5|4369.5|4375.5|4369.5|4375.1|4369.1|10
1727870430000|2024-10-02 12:00:30|4375.7|4369.7|4375.5|4369.5|4376|4370|4375.5|4369.5|2
1727870450000|2024-10-02 12:00:50|4375.7|4369.7|4376|4370|4376|4370|4375.7|4369.7|1
1727870460000|2024-10-02 12:01:00|4376.3|4370.3|4376.5|4370.5|4376.7|4370.7|4376.2|4370.2|0
1727870470000|2024-10-02 12:01:10|4378|4372|4379|4373|4379|4373|4378|4372|1
1727870480000|2024-10-02 12:01:20|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1727870490000|2024-10-02 12:01:30|4378|4372|4377.3|4371.3|4378|4372|4377.3|4371.3|1
1727870500000|2024-10-02 12:01:40|4377.5|4371.5|4376.5|4370.5|4378|4372|4376.5|4370.5|11
1727870510000|2024-10-02 12:01:50|4375.8|4369.8|4374|4368|4376|4370|4374|4368|73
1727870520000|2024-10-02 12:02:00|4373.6|4367.6|4374.5|4368.5|4374.5|4368.5|4373.6|4367.6|5
1727870530000|2024-10-02 12:02:10|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|19
1727870540000|2024-10-02 12:02:20|4375.1|4369.1|4374.5|4368.5|4375.1|4369.1|4374.5|4368.5|7
1727870560000|2024-10-02 12:02:40|4374.3|4368.3|4374.5|4368.5|4374.5|4368.5|4374|4368|3
1727870570000|2024-10-02 12:02:50|4374|4368|4374|4368|4374|4368|4374|4368|1
1727870610000|2024-10-02 12:03:30|4374.3|4368.3|4376.5|4370.5|4377|4371|4374.3|4368.3|4
1727870620000|2024-10-02 12:03:40|4376.7|4370.7|4377.5|4371.5|4378|4372|4376.7|4370.7|3
1727870630000|2024-10-02 12:03:50|4379|4373|4378.8|4372.8|4379|4373|4378.8|4372.8|2
1727870640000|2024-10-02 12:04:00|4378.5|4372.5|4379|4373|4379.3|4373.3|4378.5|4372.5|6
1727870650000|2024-10-02 12:04:10|4379.3|4373.3|4378.5|4372.5|4379.3|4373.3|4378.5|4372.5|4
1727870660000|2024-10-02 12:04:20|4379|4373|4378.5|4372.5|4379|4373|4378.5|4372.5|7
1727870670000|2024-10-02 12:04:30|4379|4373|4377.8|4371.8|4379|4373|4377.8|4371.8|3
1727870680000|2024-10-02 12:04:40|4378|4372|4377.5|4371.5|4378.7|4372.7|4377.5|4371.5|5
1727870690000|2024-10-02 12:04:50|4378|4372|4376.5|4370.5|4378|4372|4376.5|4370.5|7
1727870700000|2024-10-02 12:05:00|4376.8|4370.8|4378|4372|4378|4372|4376.8|4370.8|10
1727870710000|2024-10-02 12:05:10|4377.8|4371.8|4375.6|4369.6|4377.8|4371.8|4375.6|4369.6|3
1727870720000|2024-10-02 12:05:20|4374.8|4368.8|4374.8|4368.8|4375.1|4369.1|4374.8|4368.8|3
1727870730000|2024-10-02 12:05:30|4375.1|4369.1|4375.3|4369.3|4375.3|4369.3|4375.1|4369.1|2
1727870740000|2024-10-02 12:05:40|4375.1|4369.1|4375.3|4369.3|4375.3|4369.3|4375.1|4369.1|0
1727870750000|2024-10-02 12:05:50|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|2
1727870760000|2024-10-02 12:06:00|4374.6|4368.6|4374.8|4368.8|4374.8|4368.8|4374.6|4368.6|1
1727870770000|2024-10-02 12:06:10|4374.6|4368.6|4373.8|4367.8|4374.6|4368.6|4373.6|4367.6|1
1727870780000|2024-10-02 12:06:20|4373.6|4367.6|4374.3|4368.3|4374.3|4368.3|4373.6|4367.6|2
1727870790000|2024-10-02 12:06:30|4374.5|4368.5|4373.6|4367.6|4375.3|4369.3|4373.6|4367.6|3
1727870800000|2024-10-02 12:06:40|4373.8|4367.8|4373.6|4367.6|4374.1|4368.1|4373.6|4367.6|1
1727870810000|2024-10-02 12:06:50|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1727870820000|2024-10-02 12:07:00|4373.6|4367.6|4373.8|4367.8|4373.9|4367.9|4373.6|4367.6|0
1727870830000|2024-10-02 12:07:10|4373.6|4367.6|4373.1|4367.1|4373.6|4367.6|4373.1|4367.1|0
1727870840000|2024-10-02 12:07:20|4372.9|4366.9|4372.3|4366.3|4373.3|4367.3|4372.3|4366.3|5
1727870850000|2024-10-02 12:07:30|4371.3|4365.3|4372.3|4366.3|4372.3|4366.3|4371.1|4365.1|54
1727870860000|2024-10-02 12:07:40|4372.1|4366.1|4371.3|4365.3|4372.1|4366.1|4371.1|4365.1|9
1727870870000|2024-10-02 12:07:50|4371.6|4365.6|4371.6|4365.6|4371.8|4365.8|4371.6|4365.6|1
1727870880000|2024-10-02 12:08:00|4371.1|4365.1|4368.3|4362.3|4371.3|4365.3|4368.1|4362.1|16
1727870890000|2024-10-02 12:08:10|4368.8|4362.8|4369.8|4363.8|4370.6|4364.6|4368.8|4362.8|9
1727870900000|2024-10-02 12:08:20|4369.3|4363.3|4369.6|4363.6|4369.6|4363.6|4369.3|4363.3|6
1727870910000|2024-10-02 12:08:30|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1727870920000|2024-10-02 12:08:40|4370.1|4364.1|4370.8|4364.8|4370.8|4364.8|4370.1|4364.1|1
1727870930000|2024-10-02 12:08:50|4370.5|4364.5|4370.3|4364.3|4370.5|4364.5|4370.3|4364.3|0
1727870940000|2024-10-02 12:09:00|4370.1|4364.1|4370.3|4364.3|4370.3|4364.3|4369.3|4363.3|10
1727870950000|2024-10-02 12:09:10|4370.6|4364.6|4367.6|4361.6|4371.3|4365.3|4367.1|4361.1|15
1727870960000|2024-10-02 12:09:20|4367.3|4361.3|4366.6|4360.6|4367.3|4361.3|4366.5|4360.5|5
1727870970000|2024-10-02 12:09:30|4366.3|4360.3|4368|4362|4368.5|4362.5|4366.3|4360.3|10
1727870980000|2024-10-02 12:09:40|4367.8|4361.8|4368|4362|4368.6|4362.6|4367.8|4361.8|0
1727870990000|2024-10-02 12:09:50|4368.3|4362.3|4368|4362|4369|4363|4368|4362|0
1727871000000|2024-10-02 12:10:00|4368.3|4362.3|4369.3|4363.3|4370.3|4364.3|4368.3|4362.3|17
1727871010000|2024-10-02 12:10:10|4370.6|4364.6|4370.3|4364.3|4370.6|4364.6|4370.3|4364.3|2
1727871020000|2024-10-02 12:10:20|4370|4364|4371|4365|4371|4365|4370|4364|6
1727871030000|2024-10-02 12:10:30|4372|4366|4372|4366|4372|4366|4371.8|4365.8|2
1727871040000|2024-10-02 12:10:40|4372.2|4366.2|4371.3|4365.3|4372.5|4366.5|4371.3|4365.3|1
1727871050000|2024-10-02 12:10:50|4372|4366|4374.1|4368.1|4374.1|4368.1|4372|4366|32
1727871060000|2024-10-02 12:11:00|4376.6|4370.6|4377.2|4371.2|4378.3|4372.3|4376.6|4370.6|14
1727871070000|2024-10-02 12:11:10|4376.6|4370.6|4376.4|4370.4|4376.6|4370.6|4375.4|4369.4|13
1727871100000|2024-10-02 12:11:40|4375.6|4369.6|4375.6|4369.6|4375.8|4369.8|4375.6|4369.6|0
1727871110000|2024-10-02 12:11:50|4374.2|4368.2|4375.6|4369.6|4375.6|4369.6|4374.2|4368.2|11
1727871120000|2024-10-02 12:12:00|4375.4|4369.4|4373.9|4367.9|4375.9|4369.9|4373.7|4367.7|6
1727871130000|2024-10-02 12:12:10|4374.6|4368.6|4373.6|4367.6|4374.6|4368.6|4373.6|4367.6|6
1727871140000|2024-10-02 12:12:20|4373.9|4367.9|4373.1|4367.1|4373.9|4367.9|4372.4|4366.4|1
1727871150000|2024-10-02 12:12:30|4373.4|4367.4|4373.6|4367.6|4373.9|4367.9|4373.4|4367.4|3
1727871160000|2024-10-02 12:12:40|4373.4|4367.4|4372.9|4366.9|4373.6|4367.6|4371.9|4365.9|5
1727871170000|2024-10-02 12:12:50|4371.9|4365.9|4371.2|4365.2|4372.7|4366.7|4370.2|4364.2|20
1727871180000|2024-10-02 12:13:00|4370.9|4364.9|4370.6|4364.6|4370.9|4364.9|4370.6|4364.6|0
1727871190000|2024-10-02 12:13:10|4370.2|4364.2|4370.6|4364.6|4370.9|4364.9|4370.2|4364.2|0
1727871200000|2024-10-02 12:13:20|4370.3|4364.3|4370.6|4364.6|4371.1|4365.1|4370.3|4364.3|18
1727871210000|2024-10-02 12:13:30|4371.1|4365.1|4373.6|4367.6|4373.6|4367.6|4371.1|4365.1|7
1727871220000|2024-10-02 12:13:40|4372.8|4366.8|4370.6|4364.6|4373|4367|4370.6|4364.6|1
1727871230000|2024-10-02 12:13:50|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|1
1727871240000|2024-10-02 12:14:00|4370.3|4364.3|4369.8|4363.8|4370.3|4364.3|4369.8|4363.8|2
1727871250000|2024-10-02 12:14:10|4369.6|4363.6|4369.6|4363.6|4369.8|4363.8|4369.1|4363.1|3
1727871260000|2024-10-02 12:14:20|4369.8|4363.8|4369.6|4363.6|4369.8|4363.8|4369.6|4363.6|1
1727871270000|2024-10-02 12:14:30|4371.6|4365.6|4371.1|4365.1|4371.6|4365.6|4371.1|4365.1|8
1727871280000|2024-10-02 12:14:40|4371.3|4365.3|4371.8|4365.8|4371.8|4365.8|4371.1|4365.1|3
1727871290000|2024-10-02 12:14:50|4371.9|4365.9|4372.6|4366.6|4372.6|4366.6|4371.9|4365.9|3
1727871300000|2024-10-02 12:15:00|4372.9|4366.9|4374.1|4368.1|4374.1|4368.1|4372.9|4366.9|3
1727871310000|2024-10-02 12:15:10|4374.3|4368.3|4375.6|4369.6|4376.6|4370.6|4374.3|4368.3|6
1727871320000|2024-10-02 12:15:20|4375.9|4369.9|4377.6|4371.6|4377.6|4371.6|4375.9|4369.9|10
1727871330000|2024-10-02 12:15:30|4377.4|4371.4|4377.2|4371.2|4377.6|4371.6|4377.2|4371.2|0
1727871340000|2024-10-02 12:15:40|4376.7|4370.7|4377.2|4371.2|4377.2|4371.2|4376.4|4370.4|1
1727871350000|2024-10-02 12:15:50|4376.9|4370.9|4377.4|4371.4|4377.4|4371.4|4376.9|4370.9|0
1727871360000|2024-10-02 12:16:00|4377.2|4371.2|4376.2|4370.2|4377.2|4371.2|4375.9|4369.9|2
1727871370000|2024-10-02 12:16:10|4375.9|4369.9|4375.7|4369.7|4376.2|4370.2|4373.2|4367.2|21
1727871380000|2024-10-02 12:16:20|4375.6|4369.6|4373.9|4367.9|4375.6|4369.6|4373.6|4367.6|7
1727871390000|2024-10-02 12:16:30|4373.7|4367.7|4372.9|4366.9|4373.9|4367.9|4372.9|4366.9|5
1727871400000|2024-10-02 12:16:40|4372.2|4366.2|4372.9|4366.9|4372.9|4366.9|4371.2|4365.2|3
1727871410000|2024-10-02 12:16:50|4372.2|4366.2|4373.2|4367.2|4373.5|4367.5|4372.2|4366.2|6
1727871420000|2024-10-02 12:17:00|4372.9|4366.9|4373.9|4367.9|4374.2|4368.2|4372.9|4366.9|2
1727871430000|2024-10-02 12:17:10|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|2
1727871440000|2024-10-02 12:17:20|4373.7|4367.7|4373.7|4367.7|4373.9|4367.9|4371.5|4365.5|24
1727871450000|2024-10-02 12:17:30|4373.9|4367.9|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|6
1727871460000|2024-10-02 12:17:40|4374.7|4368.7|4375.7|4369.7|4375.7|4369.7|4374.5|4368.5|6
1727871470000|2024-10-02 12:17:50|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.7|4369.7|0
1727871480000|2024-10-02 12:18:00|4375.7|4369.7|4375.5|4369.5|4376.7|4370.7|4375.2|4369.2|7
1727871490000|2024-10-02 12:18:10|||||||||16
1727871500000|2024-10-02 12:18:20|4376.3|4370.3|4374.5|4368.5|4376.3|4370.3|4373.6|4367.6|4
1727871510000|2024-10-02 12:18:30|4374.7|4368.7|4375.3|4369.3|4375.3|4369.3|4374.7|4368.7|1
1727871520000|2024-10-02 12:18:40|4375.5|4369.5|4375.5|4369.5|4375.8|4369.8|4375.3|4369.3|7
1727871530000|2024-10-02 12:18:50|4376.3|4370.3|4373.5|4367.5|4376.5|4370.5|4373.5|4367.5|8
1727871540000|2024-10-02 12:19:00|4374.5|4368.5|4375.5|4369.5|4375.8|4369.8|4374.5|4368.5|10
1727871550000|2024-10-02 12:19:10|4376.5|4370.5|4376.3|4370.3|4376.5|4370.5|4375.5|4369.5|10
1727871560000|2024-10-02 12:19:20|4376.5|4370.5|4374.8|4368.8|4376.5|4370.5|4374.3|4368.3|9
1727871570000|2024-10-02 12:19:30|4375|4369|4376.5|4370.5|4376.5|4370.5|4375|4369|3
1727871580000|2024-10-02 12:19:40|4376.3|4370.3|4374.8|4368.8|4376.5|4370.5|4374.3|4368.3|9
1727871590000|2024-10-02 12:19:50|4375.5|4369.5|4379.2|4373.2|4379.5|4373.5|4375.5|4369.5|16
1727871600000|2024-10-02 12:20:00|4379|4373|4379.8|4373.8|4382|4376|4378.7|4372.7|40
1727871610000|2024-10-02 12:20:10|4380.3|4374.3|4380|4374|4380.5|4374.5|4380|4374|2
1727871620000|2024-10-02 12:20:20|4380.3|4374.3|4379.8|4373.8|4381.5|4375.5|4379.8|4373.8|4
1727871630000|2024-10-02 12:20:30|4380.1|4374.1|4380.5|4374.5|4380.8|4374.8|4380.1|4374.1|1
1727871640000|2024-10-02 12:20:40|4380.2|4374.2|4380.5|4374.5|4381|4375|4380|4374|2
1727871650000|2024-10-02 12:20:50|4380.3|4374.3|4380.5|4374.5|4380.5|4374.5|4380|4374|5
1727871660000|2024-10-02 12:21:00|4380.2|4374.2|4377.8|4371.8|4380.5|4374.5|4377.8|4371.8|10
1727871670000|2024-10-02 12:21:10|4377.3|4371.3|4380|4374|4380.2|4374.2|4376.5|4370.5|32
1727871680000|2024-10-02 12:21:20|4380.2|4374.2|4380|4374|4380.5|4374.5|4379.7|4373.7|1
1727871690000|2024-10-02 12:21:30|4379.7|4373.7|4380|4374|4380.3|4374.3|4379.5|4373.5|2
1727871700000|2024-10-02 12:21:40|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|0
1727871710000|2024-10-02 12:21:50|4380|4374|4380.2|4374.2|4380.2|4374.2|4380|4374|0
1727871720000|2024-10-02 12:22:00|4380|4374|4380.5|4374.5|4380.5|4374.5|4379.5|4373.5|1
1727871730000|2024-10-02 12:22:10|4380.7|4374.7|4380.7|4374.7|4381.2|4375.2|4380.5|4374.5|2
1727871740000|2024-10-02 12:22:20|4380.5|4374.5|4385.2|4379.2|4385.2|4379.2|4380.5|4374.5|6
1727871750000|2024-10-02 12:22:30|4386.8|4380.8|4386|4380|4387|4381|4385.8|4379.8|17
1727871760000|2024-10-02 12:22:40|4386.6|4380.6|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|3
1727871770000|2024-10-02 12:22:50|4385.5|4379.5|4387.5|4381.5|4387.5|4381.5|4385.5|4379.5|37
1727871780000|2024-10-02 12:23:00|4387.3|4381.3|4387.5|4381.5|4387.5|4381.5|4387|4381|17
1727871790000|2024-10-02 12:23:10|4387.3|4381.3|4383.8|4377.8|4387.5|4381.5|4383.8|4377.8|9
1727871800000|2024-10-02 12:23:20|4384|4378|4385.8|4379.8|4385.8|4379.8|4384|4378|2
1727871810000|2024-10-02 12:23:30|4385.5|4379.5|4384.3|4378.3|4385.5|4379.5|4384.3|4378.3|1
1727871820000|2024-10-02 12:23:40|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.3|4378.3|0
1727871830000|2024-10-02 12:23:50|4384.7|4378.7|4384.5|4378.5|4385|4379|4384.5|4378.5|3
1727871840000|2024-10-02 12:24:00|4384.3|4378.3|4381.5|4375.5|4384.5|4378.5|4381.5|4375.5|13
1727871850000|2024-10-02 12:24:10|4381.3|4375.3|4382.2|4376.2|4382.2|4376.2|4381|4375|2
1727871860000|2024-10-02 12:24:20|4382.5|4376.5|4382.8|4376.8|4382.8|4376.8|4382.5|4376.5|0
1727871870000|2024-10-02 12:24:30|4382.5|4376.5|4382.2|4376.2|4383.2|4377.2|4382|4376|3
1727871880000|2024-10-02 12:24:40|4382.5|4376.5|4381.8|4375.8|4382.5|4376.5|4381.8|4375.8|2
1727871890000|2024-10-02 12:24:50|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|2
1727871900000|2024-10-02 12:25:00|4382.8|4376.8|4381.8|4375.8|4382.8|4376.8|4381.3|4375.3|3
1727871910000|2024-10-02 12:25:10|4381.5|4375.5|4381.5|4375.5|4382.5|4376.5|4381.5|4375.5|4
1727871920000|2024-10-02 12:25:20|4380.8|4374.8|4381.3|4375.3|4381.3|4375.3|4380|4374|3
1727871930000|2024-10-02 12:25:30|4381.1|4375.1|4380.3|4374.3|4381.3|4375.3|4380.3|4374.3|6
1727871940000|2024-10-02 12:25:40|4379.8|4373.8|4378.5|4372.5|4380.3|4374.3|4378|4372|6
1727871950000|2024-10-02 12:25:50|4378|4372|4377.8|4371.8|4378|4372|4377.5|4371.5|1
1727871960000|2024-10-02 12:26:00|4377.5|4371.5|4377.8|4371.8|4377.8|4371.8|4377.2|4371.2|5
1727871970000|2024-10-02 12:26:10|4378.2|4372.2|4379|4373|4379|4373|4378|4372|7
1727871980000|2024-10-02 12:26:20|4378.5|4372.5|4376|4370|4378.5|4372.5|4375.8|4369.8|3
1727871990000|2024-10-02 12:26:30|4376.3|4370.3|4377.3|4371.3|4378.2|4372.2|4376.3|4370.3|0
1727872000000|2024-10-02 12:26:40|4377.8|4371.8|4378|4372|4378|4372|4377.3|4371.3|2
1727872010000|2024-10-02 12:26:50|4379.5|4373.5|4380|4374|4380|4374|4379|4373|7
1727872020000|2024-10-02 12:27:00|4379.7|4373.7|4380.8|4374.8|4380.8|4374.8|4379.5|4373.5|8
1727872030000|2024-10-02 12:27:10|4381|4375|4382.3|4376.3|4382.3|4376.3|4380.3|4374.3|10
1727872040000|2024-10-02 12:27:20|4381.8|4375.8|4384.3|4378.3|4384.3|4378.3|4381.8|4375.8|6
1727872050000|2024-10-02 12:27:30|4384|4378|4384.3|4378.3|4384.3|4378.3|4384|4378|4
1727872060000|2024-10-02 12:27:40|4384.8|4378.8|4386.3|4380.3|4386.3|4380.3|4384.8|4378.8|4
1727872070000|2024-10-02 12:27:50|4386.5|4380.5|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|1
1727872080000|2024-10-02 12:28:00|4386.6|4380.6|4386.3|4380.3|4387.3|4381.3|4386.3|4380.3|8
1727872090000|2024-10-02 12:28:10|4385.8|4379.8|4385.1|4379.1|4385.8|4379.8|4383.5|4377.5|34
1727872100000|2024-10-02 12:28:20|4384.8|4378.8|4385.8|4379.8|4386.1|4380.1|4384.8|4378.8|7
1727872110000|2024-10-02 12:28:30|4386.1|4380.1|4385.8|4379.8|4386.1|4380.1|4384.6|4378.6|22
1727872120000|2024-10-02 12:28:40|4386.1|4380.1|4385.4|4379.4|4386.1|4380.1|4385.4|4379.4|2
1727872130000|2024-10-02 12:28:50|4385.1|4379.1|4385.9|4379.9|4386.1|4380.1|4385.1|4379.1|0
1727872140000|2024-10-02 12:29:00|4386.6|4380.6|4387.4|4381.4|4387.4|4381.4|4386.6|4380.6|25
1727872150000|2024-10-02 12:29:10|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1727872160000|2024-10-02 12:29:20|4386.9|4380.9|4387.9|4381.9|4387.9|4381.9|4386.9|4380.9|1
1727872170000|2024-10-02 12:29:30|4387.6|4381.6|4387.4|4381.4|4387.6|4381.6|4387.1|4381.1|0
1727872180000|2024-10-02 12:29:40|4387.6|4381.6|4386.9|4380.9|4387.6|4381.6|4386.4|4380.4|3
1727872190000|2024-10-02 12:29:50|4387.6|4381.6|4387.6|4381.6|4388.1|4382.1|4387.6|4381.6|3
1727872200000|2024-10-02 12:30:00|4387.4|4381.4|4387.1|4381.1|4387.4|4381.4|4387.1|4381.1|0
1727872210000|2024-10-02 12:30:10|4387.6|4381.6|4387.1|4381.1|4387.8|4381.8|4387.1|4381.1|0
1727872220000|2024-10-02 12:30:20|4385.3|4379.3|4387.1|4381.1|4388.1|4382.1|4385.3|4379.3|17
1727872230000|2024-10-02 12:30:30|4387.3|4381.3|4387.3|4381.3|4388.3|4382.3|4387|4381|4
1727872240000|2024-10-02 12:30:40|4386.8|4380.8|4386.8|4380.8|4387|4381|4386.3|4380.3|3
1727872250000|2024-10-02 12:30:50|4386.5|4380.5|4384.4|4378.4|4387.3|4381.3|4383.4|4377.4|16
1727872260000|2024-10-02 12:31:00|4384.6|4378.6|4383.1|4377.1|4384.9|4378.9|4383.1|4377.1|6
1727872270000|2024-10-02 12:31:10|4382.6|4376.6|4379.1|4373.1|4382.6|4376.6|4379.1|4373.1|11
1727872280000|2024-10-02 12:31:20|4378.8|4372.8|4380.4|4374.4|4380.4|4374.4|4378.8|4372.8|23
1727872290000|2024-10-02 12:31:30|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4379.9|4373.9|0
1727872300000|2024-10-02 12:31:40|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|0
1727872310000|2024-10-02 12:31:50|4380.6|4374.6|4381.1|4375.1|4381.4|4375.4|4380.6|4374.6|0
1727872320000|2024-10-02 12:32:00|4381.6|4375.6|4382.1|4376.1|4382.1|4376.1|4381.1|4375.1|1
1727872330000|2024-10-02 12:32:10|4381.9|4375.9|4381.4|4375.4|4382.1|4376.1|4380.9|4374.9|6
1727872340000|2024-10-02 12:32:20|4381.6|4375.6|4382.1|4376.1|4382.1|4376.1|4381.6|4375.6|1
1727872350000|2024-10-02 12:32:30|4381.9|4375.9|4381.4|4375.4|4382.1|4376.1|4381.1|4375.1|5
1727872360000|2024-10-02 12:32:40|4381.1|4375.1|4380.4|4374.4|4381.1|4375.1|4380.4|4374.4|0
1727872370000|2024-10-02 12:32:50|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4380.9|4374.9|0
1727872380000|2024-10-02 12:33:00|4382.4|4376.4|4383.4|4377.4|4383.4|4377.4|4382.4|4376.4|2
1727872390000|2024-10-02 12:33:10|4383.6|4377.6|4382.6|4376.6|4383.6|4377.6|4382.6|4376.6|0
1727872400000|2024-10-02 12:33:20|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1727872410000|2024-10-02 12:33:30|4381.6|4375.6|4381.4|4375.4|4381.6|4375.6|4381.4|4375.4|2
1727872420000|2024-10-02 12:33:40|4382.1|4376.1|4381.1|4375.1|4382.1|4376.1|4380.9|4374.9|0
1727872430000|2024-10-02 12:33:50|4380.9|4374.9|4381.7|4375.7|4382.1|4376.1|4380.9|4374.9|9
1727872440000|2024-10-02 12:34:00|4381.9|4375.9|4379.1|4373.1|4382.4|4376.4|4379.1|4373.1|5
1727872450000|2024-10-02 12:34:10|4378.9|4372.9|4373.4|4367.4|4378.9|4372.9|4372.1|4366.1|8
1727872460000|2024-10-02 12:34:20|4373.1|4367.1|4373.4|4367.4|4373.6|4367.6|4373.1|4367.1|0
1727872470000|2024-10-02 12:34:30|4373.1|4367.1|4372.4|4366.4|4373.1|4367.1|4372.4|4366.4|0
1727872480000|2024-10-02 12:34:40|4372.8|4366.8|4374.4|4368.4|4374.4|4368.4|4372.8|4366.8|1
1727872490000|2024-10-02 12:34:50|4374.9|4368.9|4375.4|4369.4|4375.4|4369.4|4374.4|4368.4|1
1727872500000|2024-10-02 12:35:00|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4374.9|4368.9|2
1727872510000|2024-10-02 12:35:10|4377|4371|4377.6|4371.6|4378.9|4372.9|4377|4371|7
1727872520000|2024-10-02 12:35:20|4377.4|4371.4|4379.4|4373.4|4379.4|4373.4|4377.4|4371.4|1
1727872540000|2024-10-02 12:35:40|4379.7|4373.7|4378.4|4372.4|4379.7|4373.7|4378.4|4372.4|1
1727872550000|2024-10-02 12:35:50|4378.6|4372.6|4379.6|4373.6|4379.8|4373.8|4378.4|4372.4|1
1727872560000|2024-10-02 12:36:00|4379.4|4373.4|4379.4|4373.4|4379.6|4373.6|4379.4|4373.4|0
1727872570000|2024-10-02 12:36:10|4379.1|4373.1|4379.4|4373.4|4379.4|4373.4|4379.1|4373.1|0
1727872580000|2024-10-02 12:36:20|4379.1|4373.1|4376.9|4370.9|4379.4|4373.4|4376.9|4370.9|5
1727872590000|2024-10-02 12:36:30|4377.2|4371.2|4378.4|4372.4|4378.4|4372.4|4377.2|4371.2|6
1727872600000|2024-10-02 12:36:40|4378.1|4372.1|4378.4|4372.4|4378.7|4372.7|4378.1|4372.1|2
1727872610000|2024-10-02 12:36:50|4377.7|4371.7|4378.1|4372.1|4378.4|4372.4|4377.4|4371.4|6
1727872620000|2024-10-02 12:37:00|4378.4|4372.4|4378.9|4372.9|4379.1|4373.1|4378.1|4372.1|1
1727872630000|2024-10-02 12:37:10|4379.1|4373.1|4379.8|4373.8|4379.8|4373.8|4379.1|4373.1|2
1727872640000|2024-10-02 12:37:20|4380.1|4374.1|4379.9|4373.9|4380.1|4374.1|4379.9|4373.9|0
1727872650000|2024-10-02 12:37:30|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4379.9|4373.9|0
1727872660000|2024-10-02 12:37:40|4380.4|4374.4|4380.9|4374.9|4380.9|4374.9|4380.4|4374.4|5
1727872670000|2024-10-02 12:37:50|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4380.7|4374.7|12
1727872680000|2024-10-02 12:38:00|4380.9|4374.9|4382.4|4376.4|4383.1|4377.1|4380.9|4374.9|1
1727872690000|2024-10-02 12:38:10|4382.7|4376.7|4383.4|4377.4|4383.4|4377.4|4382.4|4376.4|2
1727872700000|2024-10-02 12:38:20|||||||||1
1727872710000|2024-10-02 12:38:30|4382.9|4376.9|4382.9|4376.9|4383.4|4377.4|4382.9|4376.9|3
1727872720000|2024-10-02 12:38:40|||||||||1
1727872730000|2024-10-02 12:38:50|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4382.9|4376.9|13
1727872740000|2024-10-02 12:39:00|4383.1|4377.1|4383.4|4377.4|4383.4|4377.4|4382.9|4376.9|6
1727872750000|2024-10-02 12:39:10|4383.1|4377.1|4382.4|4376.4|4383.4|4377.4|4382.4|4376.4|3
1727872760000|2024-10-02 12:39:20|4382.6|4376.6|4382.4|4376.4|4382.6|4376.6|4381.4|4375.4|5
1727872770000|2024-10-02 12:39:30|4382.1|4376.1|4381.9|4375.9|4382.1|4376.1|4381.9|4375.9|0
1727872780000|2024-10-02 12:39:40|4382.1|4376.1|4381.9|4375.9|4382.1|4376.1|4381.9|4375.9|4
1727872790000|2024-10-02 12:39:50|4382.1|4376.1|4379.4|4373.4|4382.1|4376.1|4379.4|4373.4|6
1727872800000|2024-10-02 12:40:00|4379.1|4373.1|4380.1|4374.1|4380.1|4374.1|4378.1|4372.1|3
1727872810000|2024-10-02 12:40:10|4381.4|4375.4|4382.1|4376.1|4382.1|4376.1|4381.1|4375.1|6
1727872820000|2024-10-02 12:40:20|4382.4|4376.4|4383.9|4377.9|4383.9|4377.9|4382.4|4376.4|4
1727872830000|2024-10-02 12:40:30|4384.1|4378.1|4382.4|4376.4|4384.4|4378.4|4381.9|4375.9|11
1727872840000|2024-10-02 12:40:40|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|0
1727872850000|2024-10-02 12:40:50|4382.5|4376.5|4382.6|4376.6|4382.6|4376.6|4380.9|4374.9|9
1727872860000|2024-10-02 12:41:00|4382.4|4376.4|4384.1|4378.1|4384.1|4378.1|4382.4|4376.4|2
1727872870000|2024-10-02 12:41:10|4383.8|4377.8|4382.1|4376.1|4383.8|4377.8|4381.4|4375.4|13
1727872880000|2024-10-02 12:41:20|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4381.6|4375.6|6
1727872890000|2024-10-02 12:41:30|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|1
1727872900000|2024-10-02 12:41:40|4382.7|4376.7|4385.4|4379.4|4385.4|4379.4|4382.7|4376.7|3
1727872910000|2024-10-02 12:41:50|4385.7|4379.7|4387.1|4381.1|4387.1|4381.1|4385.7|4379.7|3
1727872920000|2024-10-02 12:42:00|4388.4|4382.4|4391.9|4385.9|4392.2|4386.2|4388.4|4382.4|30
1727872930000|2024-10-02 12:42:10|4392.1|4386.1|4392.9|4386.9|4393.1|4387.1|4391.9|4385.9|3
1727872940000|2024-10-02 12:42:20|4393.1|4387.1|4395.1|4389.1|4395.1|4389.1|4393.1|4387.1|8
1727872950000|2024-10-02 12:42:30|4394.9|4388.9|4392.4|4386.4|4394.9|4388.9|4392.4|4386.4|9
1727872960000|2024-10-02 12:42:40|4393|4387|4392.4|4386.4|4393.4|4387.4|4392.1|4386.1|5
1727872970000|2024-10-02 12:42:50|4392.7|4386.7|4394.4|4388.4|4394.4|4388.4|4392.7|4386.7|1
1727872980000|2024-10-02 12:43:00|4394.7|4388.7|4394.4|4388.4|4394.7|4388.7|4393.4|4387.4|2
1727872990000|2024-10-02 12:43:10|4394.7|4388.7|4394.4|4388.4|4394.7|4388.7|4394.2|4388.2|2
1727873000000|2024-10-02 12:43:20|4394.2|4388.2|4392.4|4386.4|4394.5|4388.5|4392.4|4386.4|7
1727873010000|2024-10-02 12:43:30|4392.2|4386.2|4394.4|4388.4|4394.4|4388.4|4392.2|4386.2|2
1727873020000|2024-10-02 12:43:40|4394.2|4388.2|4393.2|4387.2|4394.4|4388.4|4393.2|4387.2|3
1727873030000|2024-10-02 12:43:50|4392.7|4386.7|4391.9|4385.9|4392.7|4386.7|4391.7|4385.7|3
1727873040000|2024-10-02 12:44:00|4389.7|4383.7|4392.4|4386.4|4392.4|4386.4|4389.4|4383.4|14
1727873050000|2024-10-02 12:44:10|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|2
1727873060000|2024-10-02 12:44:20|4391.4|4385.4|4393.9|4387.9|4394.4|4388.4|4391.1|4385.1|15
1727873070000|2024-10-02 12:44:30|4392.9|4386.9|4392.9|4386.9|4393.4|4387.4|4392.9|4386.9|0
1727873080000|2024-10-02 12:44:40|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4391.4|4385.4|3
1727873090000|2024-10-02 12:44:50|4392.1|4386.1|4390.9|4384.9|4392.1|4386.1|4390.9|4384.9|9
1727875800000|2024-10-02 13:30:00|4386.2|4380.2|4393.7|4387.7|4396.7|4390.7|4385.4|4379.4|596
1727875810000|2024-10-02 13:30:10|4391.4|4385.4|4386|4380|4392.7|4386.7|4383.7|4377.7|116
1727875820000|2024-10-02 13:30:20|4385.7|4379.7|4389.3|4383.3|4392|4386|4385.7|4379.7|62
1727875830000|2024-10-02 13:30:30|4388.7|4382.7|4399|4393|4402|4396|4388.7|4382.7|112
1727875840000|2024-10-02 13:30:40|4399.3|4393.3|4403.5|4397.5|4405|4399|4399.3|4393.3|56
1727875850000|2024-10-02 13:30:50|4403.8|4397.8|4397.2|4391.2|4403.8|4397.8|4397.2|4391.2|44
1727875860000|2024-10-02 13:31:00|4397|4391|4400|4394|4401|4395|4394.5|4388.5|77
1727875870000|2024-10-02 13:31:10|4399.7|4393.7|4392.7|4386.7|4401.2|4395.2|4389.1|4383.1|61
1727875880000|2024-10-02 13:31:20|4392.3|4386.3|4394|4388|4394.7|4388.7|4389|4383|88
1727875890000|2024-10-02 13:31:30|4393.7|4387.7|4391.7|4385.7|4396.9|4390.9|4390.7|4384.7|33
1727875900000|2024-10-02 13:31:40|4395.7|4389.7|4399.7|4393.7|4400|4394|4395.7|4389.7|120
1727875910000|2024-10-02 13:31:50|4398.9|4392.9|4399.4|4393.4|4399.7|4393.7|4397.4|4391.4|23
1727875920000|2024-10-02 13:32:00|4398.7|4392.7|4402.5|4396.5|4402.5|4396.5|4397.7|4391.7|28
1727875930000|2024-10-02 13:32:10|4402.2|4396.2|4405.5|4399.5|4405.7|4399.7|4402.2|4396.2|54
1727875940000|2024-10-02 13:32:20|4404.2|4398.2|4394.7|4388.7|4404.4|4398.4|4394.7|4388.7|80
1727875950000|2024-10-02 13:32:30|4395.2|4389.2|4388.7|4382.7|4395.2|4389.2|4388.7|4382.7|20
1727875960000|2024-10-02 13:32:40|4389.4|4383.4|4391.4|4385.4|4391.4|4385.4|4388.9|4382.9|32
1727875970000|2024-10-02 13:32:50|4390.9|4384.9|4387.1|4381.1|4390.9|4384.9|4385.9|4379.9|139
1727875980000|2024-10-02 13:33:00|4386.2|4380.2|4391.7|4385.7|4391.7|4385.7|4384.7|4378.7|25
1727875990000|2024-10-02 13:33:10|4392|4386|4394.7|4388.7|4395.5|4389.5|4392|4386|19
1727876000000|2024-10-02 13:33:20|4394.5|4388.5|4396.7|4390.7|4396.7|4390.7|4393.7|4387.7|15
1727876010000|2024-10-02 13:33:30|4396.5|4390.5|4398.2|4392.2|4399.5|4393.5|4396.5|4390.5|35
1727876020000|2024-10-02 13:33:40|4397.9|4391.9|4394.2|4388.2|4397.9|4391.9|4391.7|4385.7|14
1727876030000|2024-10-02 13:33:50|4394|4388|4396.7|4390.7|4396.7|4390.7|4393.7|4387.7|5
1727876040000|2024-10-02 13:34:00|4396.5|4390.5|4392.4|4386.4|4396.5|4390.5|4392|4386|21
1727876050000|2024-10-02 13:34:10|4392.7|4386.7|4394.7|4388.7|4396.4|4390.4|4392.4|4386.4|15
1727876060000|2024-10-02 13:34:20|4393.7|4387.7|4398.4|4392.4|4398.5|4392.5|4393.7|4387.7|15
1727876070000|2024-10-02 13:34:30|4397.7|4391.7|4397.5|4391.5|4398.2|4392.2|4396.5|4390.5|22
1727876080000|2024-10-02 13:34:40|4397|4391|4399.7|4393.7|4402|4396|4396.5|4390.5|88
1727876090000|2024-10-02 13:34:50|4400.3|4394.3|4400.5|4394.5|4403.7|4397.7|4399.7|4393.7|16
1727876100000|2024-10-02 13:35:00|4400.2|4394.2|4395.2|4389.2|4400.2|4394.2|4394.7|4388.7|63
1727876110000|2024-10-02 13:35:10|4395.5|4389.5|4401.7|4395.7|4401.7|4395.7|4394.4|4388.4|35
1727876120000|2024-10-02 13:35:20|4402|4396|4408.5|4402.5|4408.7|4402.7|4401.7|4395.7|18
1727876130000|2024-10-02 13:35:30|4408.7|4402.7|4409|4403|4409.5|4403.5|4405.5|4399.5|26
1727876140000|2024-10-02 13:35:40|4409.3|4403.3|4410|4404|4413|4407|4409.3|4403.3|30
1727876150000|2024-10-02 13:35:50|4409.7|4403.7|4407.7|4401.7|4410|4404|4407.7|4401.7|45
1727876160000|2024-10-02 13:36:00|4406|4400|4406.5|4400.5|4409.2|4403.2|4406|4400|27
1727876170000|2024-10-02 13:36:10|4405.7|4399.7|4407.5|4401.5|4408|4402|4405.5|4399.5|48
1727876180000|2024-10-02 13:36:20|4407.7|4401.7|4410.7|4404.7|4410.7|4404.7|4405|4399|47
1727876190000|2024-10-02 13:36:30|4410.4|4404.4|4408.7|4402.7|4411|4405|4407.1|4401.1|98
1727876200000|2024-10-02 13:36:40|4408.9|4402.9|4408.4|4402.4|4410.4|4404.4|4407.1|4401.1|65
1727876210000|2024-10-02 13:36:50|4407.9|4401.9|4408.7|4402.7|4408.7|4402.7|4406.7|4400.7|29
1727876220000|2024-10-02 13:37:00|4409|4403|4412.7|4406.7|4412.7|4406.7|4408.7|4402.7|15
1727876230000|2024-10-02 13:37:10|4412.9|4406.9|4415.2|4409.2|4415.2|4409.2|4412.1|4406.1|50
1727876240000|2024-10-02 13:37:20|4415|4409|4416.5|4410.5|4417.7|4411.7|4414.5|4408.5|33
1727876250000|2024-10-02 13:37:30|4415.5|4409.5|4415|4409|4416|4410|4413.7|4407.7|19
1727876260000|2024-10-02 13:37:40|4415.5|4409.5|4412.2|4406.2|4416|4410|4412.2|4406.2|61
1727876270000|2024-10-02 13:37:50|4411.9|4405.9|4411|4405|4413.2|4407.2|4409.7|4403.7|118
1727876280000|2024-10-02 13:38:00|4413.5|4407.5|4407.2|4401.2|4413.5|4407.5|4406.7|4400.7|129
1727876290000|2024-10-02 13:38:10|4407|4401|4401.9|4395.9|4407.2|4401.2|4401.2|4395.2|70
1727876300000|2024-10-02 13:38:20|4400.9|4394.9|4400.1|4394.1|4401.4|4395.4|4399.8|4393.8|95
1727876310000|2024-10-02 13:38:30|4400.4|4394.4|4397.4|4391.4|4400.6|4394.6|4395.8|4389.8|83
1727876320000|2024-10-02 13:38:40|4397.1|4391.1|4396.6|4390.6|4398.4|4392.4|4395.1|4389.1|95
1727876330000|2024-10-02 13:38:50|4396.8|4390.8|4395.3|4389.3|4396.8|4390.8|4394.4|4388.4|55
1727876340000|2024-10-02 13:39:00|4395.8|4389.8|4398.4|4392.4|4398.4|4392.4|4395.3|4389.3|31
1727876350000|2024-10-02 13:39:10|4398.9|4392.9|4404.1|4398.1|4404.4|4398.4|4398.9|4392.9|26
1727876360000|2024-10-02 13:39:20|4403.3|4397.3|4399.9|4393.9|4404.4|4398.4|4399.9|4393.9|32
1727876370000|2024-10-02 13:39:30|4400.1|4394.1|4397.9|4391.9|4400.9|4394.9|4397.1|4391.1|17
1727876380000|2024-10-02 13:39:40|4398.4|4392.4|4399.4|4393.4|4401.6|4395.6|4396.9|4390.9|95
1727876390000|2024-10-02 13:39:50|4398.9|4392.9|4400.1|4394.1|4400.8|4394.8|4398.9|4392.9|6
1727876400000|2024-10-02 13:40:00|4399.1|4393.1|4398.4|4392.4|4402.7|4396.7|4396.7|4390.7|44
1727876410000|2024-10-02 13:40:10|4398.7|4392.7|4395.7|4389.7|4398.7|4392.7|4395.7|4389.7|13
1727876420000|2024-10-02 13:40:20|4396.4|4390.4|4395.4|4389.4|4396.4|4390.4|4394.7|4388.7|37
1727876430000|2024-10-02 13:40:30|4394.7|4388.7|4394.4|4388.4|4395.4|4389.4|4393.9|4387.9|35
1727876440000|2024-10-02 13:40:40|4394.9|4388.9|4393.1|4387.1|4394.9|4388.9|4393.1|4387.1|6
1727876450000|2024-10-02 13:40:50|4394.1|4388.1|4390.9|4384.9|4394.1|4388.1|4389.9|4383.9|33
1727876460000|2024-10-02 13:41:00|4391.1|4385.1|4386.1|4380.1|4392.1|4386.1|4386.1|4380.1|38
1727876470000|2024-10-02 13:41:10|4386.4|4380.4|4391.8|4385.8|4391.8|4385.8|4386.4|4380.4|17
1727876480000|2024-10-02 13:41:20|4391.6|4385.6|4393.8|4387.8|4394.6|4388.6|4391.6|4385.6|16
1727876490000|2024-10-02 13:41:30|4394.4|4388.4|4397.9|4391.9|4398.1|4392.1|4394.1|4388.1|33
1727876500000|2024-10-02 13:41:40|4398.1|4392.1|4401.9|4395.9|4402.9|4396.9|4397.9|4391.9|60
1727876510000|2024-10-02 13:41:50|4401.6|4395.6|4401.1|4395.1|4402.3|4396.3|4401.1|4395.1|12
1727876520000|2024-10-02 13:42:00|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4397.7|4391.7|33
1727876530000|2024-10-02 13:42:10|4400.4|4394.4|4397.4|4391.4|4400.4|4394.4|4397.1|4391.1|26
1727876540000|2024-10-02 13:42:20|4397.1|4391.1|4396.1|4390.1|4398.1|4392.1|4394.6|4388.6|25
1727876550000|2024-10-02 13:42:30|4395.1|4389.1|4395.4|4389.4|4398.9|4392.9|4395.1|4389.1|29
1727876560000|2024-10-02 13:42:40|4395.9|4389.9|4397.1|4391.1|4397.9|4391.9|4395.9|4389.9|16
1727876570000|2024-10-02 13:42:50|4397.7|4391.7|4397.4|4391.4|4397.9|4391.9|4396.9|4390.9|5
1727876580000|2024-10-02 13:43:00|4397.9|4391.9|4395.9|4389.9|4397.9|4391.9|4395.1|4389.1|13
1727876590000|2024-10-02 13:43:10|4396.6|4390.6|4397.6|4391.6|4397.9|4391.9|4393.6|4387.6|135
1727876600000|2024-10-02 13:43:20|4397.9|4391.9|4397.1|4391.1|4398.9|4392.9|4396.6|4390.6|16
1727876610000|2024-10-02 13:43:30|4396.6|4390.6|4397.6|4391.6|4397.8|4391.8|4396.3|4390.3|16
1727876620000|2024-10-02 13:43:40|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4396.6|4390.6|15
1727876630000|2024-10-02 13:43:50|4398.5|4392.5|4397.6|4391.6|4398.5|4392.5|4396.6|4390.6|10
1727876640000|2024-10-02 13:44:00|4397.3|4391.3|4397.6|4391.6|4398.9|4392.9|4396.6|4390.6|22
1727876650000|2024-10-02 13:44:10|4397.3|4391.3|4394.5|4388.5|4397.3|4391.3|4393.8|4387.8|18
1727876660000|2024-10-02 13:44:20|4394.3|4388.3|4393.3|4387.3|4395.1|4389.1|4392.8|4386.8|14
1727876670000|2024-10-02 13:44:30|4393.1|4387.1|4393.9|4387.9|4394.8|4388.8|4393.1|4387.1|5
1727876680000|2024-10-02 13:44:40|4393.3|4387.3|4388.8|4382.8|4394.1|4388.1|4388.8|4382.8|24
1727876690000|2024-10-02 13:44:50|4389.3|4383.3|4389.3|4383.3|4390.5|4384.5|4389.3|4383.3|9
1727876700000|2024-10-02 13:45:00|4388.5|4382.5|4393.3|4387.3|4393.3|4387.3|4388.5|4382.5|31
1727876710000|2024-10-02 13:45:10|4393.1|4387.1|4394.1|4388.1|4394.3|4388.3|4392.1|4386.1|22
1727876720000|2024-10-02 13:45:20|4394.3|4388.3|4395.1|4389.1|4395.8|4389.8|4394.1|4388.1|14
1727876730000|2024-10-02 13:45:30|4395.3|4389.3|4397.1|4391.1|4397.3|4391.3|4395.1|4389.1|15
1727876740000|2024-10-02 13:45:40|4396.9|4390.9|4397.3|4391.3|4398.1|4392.1|4395.9|4389.9|32
1727876750000|2024-10-02 13:45:50|4396.9|4390.9|4394.1|4388.1|4396.9|4390.9|4394.1|4388.1|25
1727876760000|2024-10-02 13:46:00|4393.9|4387.9|4393.1|4387.1|4393.9|4387.9|4392.1|4386.1|27
1727876770000|2024-10-02 13:46:10|4392.1|4386.1|4393.1|4387.1|4393.1|4387.1|4392.1|4386.1|37
1727876780000|2024-10-02 13:46:20|4393.3|4387.3|4394.1|4388.1|4395.1|4389.1|4393.3|4387.3|32
1727876790000|2024-10-02 13:46:30|4395.1|4389.1|4394.4|4388.4|4395.9|4389.9|4394.1|4388.1|17
1727876800000|2024-10-02 13:46:40|4394.7|4388.7|4397.9|4391.9|4397.9|4391.9|4394.7|4388.7|32
1727876810000|2024-10-02 13:46:50|4399.1|4393.1|4397.1|4391.1|4399.1|4393.1|4397.1|4391.1|34
1727876820000|2024-10-02 13:47:00|4396.9|4390.9|4395.1|4389.1|4397.6|4391.6|4394.1|4388.1|41
1727876830000|2024-10-02 13:47:10|4394.1|4388.1|4393.8|4387.8|4395.1|4389.1|4392.1|4386.1|84
1727876840000|2024-10-02 13:47:20|4394.4|4388.4|4394.1|4388.1|4394.4|4388.4|4392.1|4386.1|13
1727876850000|2024-10-02 13:47:30|4393.8|4387.8|4395.9|4389.9|4395.9|4389.9|4393.3|4387.3|46
1727876860000|2024-10-02 13:47:40|4396.4|4390.4|4395.1|4389.1|4396.9|4390.9|4395.1|4389.1|12
1727876870000|2024-10-02 13:47:50|4394.9|4388.9|4393.1|4387.1|4395.1|4389.1|4393.1|4387.1|27
1727876880000|2024-10-02 13:48:00|4392.8|4386.8|4391.9|4385.9|4393.9|4387.9|4389.6|4383.6|76
1727876890000|2024-10-02 13:48:10|4390.6|4384.6|4390.1|4384.1|4390.8|4384.8|4390.1|4384.1|17
1727876900000|2024-10-02 13:48:20|4389.4|4383.4|4391.4|4385.4|4391.4|4385.4|4389.4|4383.4|25
1727876910000|2024-10-02 13:48:30|4391.9|4385.9|4389.4|4383.4|4392.1|4386.1|4389.4|4383.4|21
1727876920000|2024-10-02 13:48:40|4388.9|4382.9|4389.1|4383.1|4389.6|4383.6|4387.9|4381.9|22
1727876930000|2024-10-02 13:48:50|4389.9|4383.9|4390.1|4384.1|4390.1|4384.1|4389.9|4383.9|10
1727876940000|2024-10-02 13:49:00|4389.1|4383.1|4387.1|4381.1|4389.4|4383.4|4385.9|4379.9|30
1727876950000|2024-10-02 13:49:10|4386.4|4380.4|4385.1|4379.1|4386.4|4380.4|4384.9|4378.9|12
1727876960000|2024-10-02 13:49:20|4383.6|4377.6|4383.1|4377.1|4383.8|4377.8|4381.8|4375.8|27
1727876970000|2024-10-02 13:49:30|4382.3|4376.3|4381.9|4375.9|4382.3|4376.3|4381.1|4375.1|25
1727876980000|2024-10-02 13:49:40|4382.1|4376.1|4383.9|4377.9|4383.9|4377.9|4382.1|4376.1|32
1727876990000|2024-10-02 13:49:50|4383.6|4377.6|4380.3|4374.3|4383.9|4377.9|4379.5|4373.5|132
1727877000000|2024-10-02 13:50:00|4380.5|4374.5|4379.3|4373.3|4380.5|4374.5|4378.3|4372.3|60
1727877010000|2024-10-02 13:50:10|4378.7|4372.7|4379|4373|4379.5|4373.5|4377.5|4371.5|44
1727877020000|2024-10-02 13:50:20|4378.7|4372.7|4379.3|4373.3|4379.3|4373.3|4378.7|4372.7|8
1727877030000|2024-10-02 13:50:30|4380.3|4374.3|4378.8|4372.8|4380.3|4374.3|4378.5|4372.5|23
1727877040000|2024-10-02 13:50:40|4379|4373|4379.7|4373.7|4382.5|4376.5|4379|4373|42
1727877050000|2024-10-02 13:50:50|4380|4374|4379.3|4373.3|4380|4374|4378.3|4372.3|26
1727877060000|2024-10-02 13:51:00|4379|4373|4380.5|4374.5|4380.8|4374.8|4379|4373|24
1727877070000|2024-10-02 13:51:10|4380.3|4374.3|4380.5|4374.5|4382.3|4376.3|4380|4374|16
1727877080000|2024-10-02 13:51:20|4381|4375|4383.3|4377.3|4383.3|4377.3|4380.8|4374.8|7
1727877090000|2024-10-02 13:51:30|4383|4377|4380.5|4374.5|4383|4377|4380.5|4374.5|9
1727877100000|2024-10-02 13:51:40|4380.3|4374.3|4382.3|4376.3|4382.7|4376.7|4380.3|4374.3|13
1727877110000|2024-10-02 13:51:50|4382.5|4376.5|4380.5|4374.5|4382.5|4376.5|4380.5|4374.5|13
1727877120000|2024-10-02 13:52:00|4380.7|4374.7|4379.5|4373.5|4381.5|4375.5|4377.7|4371.7|26
1727877130000|2024-10-02 13:52:10|4379.7|4373.7|4379.5|4373.5|4380.3|4374.3|4379.5|4373.5|28
1727877140000|2024-10-02 13:52:20|4379.3|4373.3|4379.3|4373.3|4379.5|4373.5|4377.7|4371.7|21
1727877150000|2024-10-02 13:52:30|4379|4373|4376.5|4370.5|4379.3|4373.3|4376.3|4370.3|19
1727877160000|2024-10-02 13:52:40|4376.8|4370.8|4373.5|4367.5|4376.8|4370.8|4372.7|4366.7|43
1727877170000|2024-10-02 13:52:50|4373.3|4367.3|4372.7|4366.7|4374.5|4368.5|4372.7|4366.7|24
1727877180000|2024-10-02 13:53:00|4373|4367|4376.2|4370.2|4376.2|4370.2|4373|4367|25
1727877190000|2024-10-02 13:53:10|4375.9|4369.9|4378.8|4372.8|4379.5|4373.5|4375.9|4369.9|42
1727877200000|2024-10-02 13:53:20|4378.3|4372.3|4379.3|4373.3|4379.3|4373.3|4377.5|4371.5|25
1727877210000|2024-10-02 13:53:30|4378.5|4372.5|4380.3|4374.3|4380.3|4374.3|4378.5|4372.5|17
1727877220000|2024-10-02 13:53:40|4379.5|4373.5|4381.3|4375.3|4381.3|4375.3|4379.5|4373.5|18
1727877230000|2024-10-02 13:53:50|4380.3|4374.3|4380.5|4374.5|4380.8|4374.8|4380.3|4374.3|18
1727877240000|2024-10-02 13:54:00|4381.3|4375.3|4381.3|4375.3|4381.5|4375.5|4380.8|4374.8|12
1727877250000|2024-10-02 13:54:10|4381.5|4375.5|4383.3|4377.3|4383.3|4377.3|4381.5|4375.5|12
1727877260000|2024-10-02 13:54:20|4383.5|4377.5|4383.3|4377.3|4383.5|4377.5|4382.3|4376.3|32
1727877270000|2024-10-02 13:54:30|4383.5|4377.5|4380.8|4374.8|4383.5|4377.5|4380.5|4374.5|14
1727877280000|2024-10-02 13:54:40|4381.1|4375.1|4381.5|4375.5|4381.5|4375.5|4381.1|4375.1|0
1727877290000|2024-10-02 13:54:50|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4381.3|4375.3|34
1727877300000|2024-10-02 13:55:00|4383.3|4377.3|4379.3|4373.3|4383.3|4377.3|4379.3|4373.3|29
1727877310000|2024-10-02 13:55:10|4379.6|4373.6|4380.3|4374.3|4380.5|4374.5|4379.6|4373.6|21
1727877320000|2024-10-02 13:55:20|4381.5|4375.5|4385|4379|4385|4379|4381.3|4375.3|18
1727877330000|2024-10-02 13:55:30|4384.8|4378.8|4384.3|4378.3|4384.8|4378.8|4384.3|4378.3|6
1727877340000|2024-10-02 13:55:40|4384.5|4378.5|4385.3|4379.3|4385.3|4379.3|4384.3|4378.3|15
1727877350000|2024-10-02 13:55:50|4384.6|4378.6|4385.1|4379.1|4387.1|4381.1|4384.1|4378.1|35
1727877360000|2024-10-02 13:56:00|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|1
1727877370000|2024-10-02 13:56:10|4386|4380|4385.3|4379.3|4386.5|4380.5|4385.3|4379.3|37
1727877380000|2024-10-02 13:56:20|4384.3|4378.3|4384.5|4378.5|4385.3|4379.3|4383.3|4377.3|38
1727877390000|2024-10-02 13:56:30|4384.3|4378.3|4385.3|4379.3|4386.3|4380.3|4384.3|4378.3|32
1727877400000|2024-10-02 13:56:40|4386.3|4380.3|4385.3|4379.3|4386.3|4380.3|4385.3|4379.3|6
1727877410000|2024-10-02 13:56:50|4385.5|4379.5|4385.5|4379.5|4386.3|4380.3|4385.3|4379.3|9
1727877420000|2024-10-02 13:57:00|4386|4380|4385.3|4379.3|4386.3|4380.3|4384.3|4378.3|24
1727877430000|2024-10-02 13:57:10|4384.5|4378.5|4386|4380|4386.3|4380.3|4384.5|4378.5|16
1727877440000|2024-10-02 13:57:20|4385.5|4379.5|4385.5|4379.5|4385.8|4379.8|4385.3|4379.3|6
1727877450000|2024-10-02 13:57:30|4385.3|4379.3|4387.3|4381.3|4387.3|4381.3|4385.3|4379.3|59
1727877460000|2024-10-02 13:57:40|4386.5|4380.5|4386.3|4380.3|4388.3|4382.3|4386.3|4380.3|28
1727877470000|2024-10-02 13:57:50|4386.5|4380.5|4386.3|4380.3|4386.8|4380.8|4384.8|4378.8|18
1727877480000|2024-10-02 13:58:00|4385.8|4379.8|4385.5|4379.5|4387.5|4381.5|4385.5|4379.5|16
1727877490000|2024-10-02 13:58:10|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4385.3|4379.3|16
1727877500000|2024-10-02 13:58:20|4386.6|4380.6|4387.3|4381.3|4387.3|4381.3|4386.1|4380.1|20
1727877510000|2024-10-02 13:58:30|4387.8|4381.8|4388.3|4382.3|4388.3|4382.3|4387.3|4381.3|16
1727877520000|2024-10-02 13:58:40|4388.1|4382.1|4388.1|4382.1|4388.9|4382.9|4388.1|4382.1|22
1727877530000|2024-10-02 13:58:50|4386.3|4380.3|4388.3|4382.3|4388.3|4382.3|4385.8|4379.8|13
1727877540000|2024-10-02 13:59:00|4387.8|4381.8|4388.3|4382.3|4388.3|4382.3|4387.1|4381.1|16
1727877550000|2024-10-02 13:59:10|4387.5|4381.5|4389.5|4383.5|4390.3|4384.3|4386.8|4380.8|41
1727877560000|2024-10-02 13:59:20|4389.8|4383.8|4390.3|4384.3|4390.3|4384.3|4388.5|4382.5|20
1727877570000|2024-10-02 13:59:30|4390.6|4384.6|4391.3|4385.3|4391.3|4385.3|4390.6|4384.6|14
1727877580000|2024-10-02 13:59:40|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|16
1727877590000|2024-10-02 13:59:50|4392.1|4386.1|4389.8|4383.8|4392.3|4386.3|4389.8|4383.8|19
1727877600000|2024-10-02 14:00:00|4389.5|4383.5|4395.3|4389.3|4395.3|4389.3|4389.5|4383.5|34
1727877610000|2024-10-02 14:00:10|4394.8|4388.8|4395.3|4389.3|4395.3|4389.3|4393.3|4387.3|29
1727877620000|2024-10-02 14:00:20|4395|4389|4397.3|4391.3|4397.3|4391.3|4394.3|4388.3|30
1727877630000|2024-10-02 14:00:30|4398.3|4392.3|4399.3|4393.3|4399.3|4393.3|4398.3|4392.3|8
1727877640000|2024-10-02 14:00:40|4401.1|4395.1|4404.1|4398.1|4404.6|4398.6|4401.1|4395.1|58
1727877650000|2024-10-02 14:00:50|4403.9|4397.9|4403.1|4397.1|4404.4|4398.4|4403.1|4397.1|56
1727877660000|2024-10-02 14:01:00|4403.4|4397.4|4406.4|4400.4|4406.4|4400.4|4403.3|4397.3|42
1727877670000|2024-10-02 14:01:10|4406.1|4400.1|4404.4|4398.4|4406.1|4400.1|4404.4|4398.4|9
1727877680000|2024-10-02 14:01:20|4403.4|4397.4|4403.2|4397.2|4404.1|4398.1|4403.1|4397.1|8
1727877690000|2024-10-02 14:01:30|4403.4|4397.4|4404.7|4398.7|4404.7|4398.7|4403.4|4397.4|11
1727877700000|2024-10-02 14:01:40|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.7|4398.7|9
1727877710000|2024-10-02 14:01:50|4404.7|4398.7|4405.7|4399.7|4407.2|4401.2|4404.7|4398.7|24
1727877720000|2024-10-02 14:02:00|4404.7|4398.7|4403.7|4397.7|4404.7|4398.7|4401.7|4395.7|58
1727877730000|2024-10-02 14:02:10|4403.5|4397.5|4403.2|4397.2|4404.5|4398.5|4403.2|4397.2|15
1727877740000|2024-10-02 14:02:20|4404|4398|4404.5|4398.5|4404.5|4398.5|4404|4398|8
1727877750000|2024-10-02 14:02:30|4405.7|4399.7|4405|4399|4406.7|4400.7|4405|4399|14
1727877760000|2024-10-02 14:02:40|4404.7|4398.7|4406.2|4400.2|4406.7|4400.7|4404.7|4398.7|23
1727877770000|2024-10-02 14:02:50|4406.4|4400.4|4405.7|4399.7|4406.7|4400.7|4405.7|4399.7|4
1727877780000|2024-10-02 14:03:00|4406.2|4400.2|4404.7|4398.7|4406.7|4400.7|4404.5|4398.5|9
1727877790000|2024-10-02 14:03:10|4405.2|4399.2|4406.7|4400.7|4406.7|4400.7|4405.2|4399.2|8
1727877800000|2024-10-02 14:03:20|4406.5|4400.5|4404.5|4398.5|4406.7|4400.7|4403.2|4397.2|35
1727877810000|2024-10-02 14:03:30|4404.7|4398.7|4404.7|4398.7|4404.9|4398.9|4404.4|4398.4|8
1727877820000|2024-10-02 14:03:40|4403.7|4397.7|4405.9|4399.9|4406.7|4400.7|4403.5|4397.5|28
1727877830000|2024-10-02 14:03:50|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4404.7|4398.7|36
1727877840000|2024-10-02 14:04:00|4405.2|4399.2|4404.7|4398.7|4405.7|4399.7|4404.7|4398.7|20
1727877850000|2024-10-02 14:04:10|4405.4|4399.4|4404.9|4398.9|4405.9|4399.9|4404.7|4398.7|13
1727877860000|2024-10-02 14:04:20|4405.2|4399.2|4406.2|4400.2|4406.4|4400.4|4405.2|4399.2|8
1727877870000|2024-10-02 14:04:30|4405.9|4399.9|4405.7|4399.7|4405.9|4399.9|4405.4|4399.4|10
1727877880000|2024-10-02 14:04:40|4405.9|4399.9|4406.2|4400.2|4406.7|4400.7|4404.4|4398.4|13
1727877890000|2024-10-02 14:04:50|4405.9|4399.9|4409.2|4403.2|4409.2|4403.2|4405.9|4399.9|13
1727877900000|2024-10-02 14:05:00|4408.7|4402.7|4412.2|4406.2|4415.5|4409.5|4408.7|4402.7|53
1727877910000|2024-10-02 14:05:10|4411.9|4405.9|4410.2|4404.2|4412.2|4406.2|4409.7|4403.7|19
1727877920000|2024-10-02 14:05:20|4409.9|4403.9|4405.9|4399.9|4410.5|4404.5|4405.9|4399.9|41
1727877930000|2024-10-02 14:05:30|4405.7|4399.7|4408.2|4402.2|4408.2|4402.2|4404.9|4398.9|39
1727877940000|2024-10-02 14:05:40|4408.4|4402.4|4409.5|4403.5|4409.7|4403.7|4406.7|4400.7|26
1727877950000|2024-10-02 14:05:50|4409.7|4403.7|4410.7|4404.7|4411|4405|4408.7|4402.7|11
1727877960000|2024-10-02 14:06:00|4411|4405|4409.7|4403.7|4411|4405|4409.5|4403.5|19
1727877970000|2024-10-02 14:06:10|4410|4404|4410.7|4404.7|4411.2|4405.2|4409.9|4403.9|13
1727877980000|2024-10-02 14:06:20|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.2|4405.2|4
1727877990000|2024-10-02 14:06:30|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4410.5|4404.5|9
1727878000000|2024-10-02 14:06:40|4411.5|4405.5|4412.5|4406.5|4413.7|4407.7|4411.5|4405.5|11
1727878010000|2024-10-02 14:06:50|4412.7|4406.7|4413.7|4407.7|4413.7|4407.7|4412.7|4406.7|4
1727878020000|2024-10-02 14:07:00|4413.5|4407.5|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|5
1727878030000|2024-10-02 14:07:10|4415|4409|4415.7|4409.7|4415.9|4409.9|4415|4409|16
1727878040000|2024-10-02 14:07:20|4414.7|4408.7|4413.7|4407.7|4414.7|4408.7|4413.4|4407.4|15
1727878050000|2024-10-02 14:07:30|4413.4|4407.4|4413.7|4407.7|4413.7|4407.7|4412.9|4406.9|3
1727878060000|2024-10-02 14:07:40|4413.2|4407.2|4412.7|4406.7|4413.7|4407.7|4412.7|4406.7|13
1727878070000|2024-10-02 14:07:50|4412.9|4406.9|4411.5|4405.5|4412.9|4406.9|4411.5|4405.5|39
1727878080000|2024-10-02 14:08:00|4410.7|4404.7|4413.5|4407.5|4414.3|4408.3|4410.7|4404.7|21
1727878090000|2024-10-02 14:08:10|4413.2|4407.2|4413.5|4407.5|4413.7|4407.7|4412.5|4406.5|2
1727878100000|2024-10-02 14:08:20|4413.2|4407.2|4414.9|4408.9|4414.9|4408.9|4413|4407|10
1727878110000|2024-10-02 14:08:30|4415.9|4409.9|4413.2|4407.2|4415.9|4409.9|4413|4407|7
1727878120000|2024-10-02 14:08:40|4413|4407|4412.7|4406.7|4413.5|4407.5|4412.5|4406.5|3
1727878130000|2024-10-02 14:08:50|4412.5|4406.5|4413.2|4407.2|4413.5|4407.5|4412.5|4406.5|9
1727878140000|2024-10-02 14:09:00|4412.5|4406.5|4413.7|4407.7|4414|4408|4412.5|4406.5|9
1727878150000|2024-10-02 14:09:10|4413.5|4407.5|4413.9|4407.9|4414.9|4408.9|4413.5|4407.5|9
1727878160000|2024-10-02 14:09:20|4413.7|4407.7|4411.7|4405.7|4413.9|4407.9|4411.7|4405.7|10
1727878170000|2024-10-02 14:09:30|4412.2|4406.2|4413.4|4407.4|4413.7|4407.7|4412.2|4406.2|6
1727878180000|2024-10-02 14:09:40|4413.7|4407.7|4415.7|4409.7|4415.7|4409.7|4413.7|4407.7|12
1727878190000|2024-10-02 14:09:50|4414.9|4408.9|4417.7|4411.7|4417.9|4411.9|4414.9|4408.9|42
1727878200000|2024-10-02 14:10:00|4417.5|4411.5|4417|4411|4417.5|4411.5|4416.7|4410.7|31
1727878210000|2024-10-02 14:10:10|4417.2|4411.2|4421.5|4415.5|4422.5|4416.5|4417.2|4411.2|18
1727878220000|2024-10-02 14:10:20|4421.7|4415.7|4422.5|4416.5|4423.5|4417.5|4421.7|4415.7|29
1727878230000|2024-10-02 14:10:30|4423|4417|4419.7|4413.7|4423|4417|4419.7|4413.7|34
1727878240000|2024-10-02 14:10:40|4420.2|4414.2|4419.5|4413.5|4420.2|4414.2|4419.5|4413.5|3
1727878250000|2024-10-02 14:10:50|4418.9|4412.9|4416.4|4410.4|4418.9|4412.9|4416.4|4410.4|20
1727878260000|2024-10-02 14:11:00|4416.1|4410.1|4414.9|4408.9|4416.1|4410.1|4414.9|4408.9|7
1727878270000|2024-10-02 14:11:10|4414.6|4408.6|4415.1|4409.1|4415.1|4409.1|4413.9|4407.9|12
1727878280000|2024-10-02 14:11:20|4416.1|4410.1|4420.1|4414.1|4420.9|4414.9|4415.9|4409.9|52
1727878290000|2024-10-02 14:11:30|4419.1|4413.1|4419.4|4413.4|4419.4|4413.4|4419.1|4413.1|20
1727878300000|2024-10-02 14:11:40|4419.1|4413.1|4418.6|4412.6|4419.1|4413.1|4418.1|4412.1|13
1727878310000|2024-10-02 14:11:50|4418.4|4412.4|4416.9|4410.9|4418.4|4412.4|4416.4|4410.4|16
1727878320000|2024-10-02 14:12:00|4417.9|4411.9|4418.4|4412.4|4418.9|4412.9|4417.4|4411.4|9
1727878330000|2024-10-02 14:12:10|4418.1|4412.1|4416.9|4410.9|4418.1|4412.1|4416.9|4410.9|11
1727878340000|2024-10-02 14:12:20|4416.3|4410.3|4418.9|4412.9|4419.1|4413.1|4416.1|4410.1|14
1727878350000|2024-10-02 14:12:30|4419.9|4413.9|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|10
1727878360000|2024-10-02 14:12:40|4422.9|4416.9|4423.7|4417.7|4423.9|4417.9|4422.9|4416.9|52
1727878370000|2024-10-02 14:12:50|4423.9|4417.9|4422.7|4416.7|4424.1|4418.1|4422.5|4416.5|58
1727878380000|2024-10-02 14:13:00|4420.7|4414.7|4418.9|4412.9|4421|4415|4418.9|4412.9|39
1727878390000|2024-10-02 14:13:10|4418.7|4412.7|4420.9|4414.9|4420.9|4414.9|4418.7|4412.7|12
1727878400000|2024-10-02 14:13:20|4420.7|4414.7|4421.9|4415.9|4421.9|4415.9|4420.7|4414.7|4
1727878410000|2024-10-02 14:13:30|4421.7|4415.7|4420|4414|4421.9|4415.9|4420|4414|17
1727878420000|2024-10-02 14:13:40|4420.2|4414.2|4416.9|4410.9|4420.2|4414.2|4416.9|4410.9|13
1727878430000|2024-10-02 14:13:50|4416.7|4410.7|4418.9|4412.9|4418.9|4412.9|4416.7|4410.7|9
1727878440000|2024-10-02 14:14:00|4419.1|4413.1|4422.7|4416.7|4422.9|4416.9|4419.1|4413.1|12
1727878450000|2024-10-02 14:14:10|4422.9|4416.9|4420.4|4414.4|4422.9|4416.9|4418.9|4412.9|16
1727878460000|2024-10-02 14:14:20|4420.7|4414.7|4420.7|4414.7|4421.7|4415.7|4420.4|4414.4|16
1727878470000|2024-10-02 14:14:30|4420.9|4414.9|4417.9|4411.9|4420.9|4414.9|4417.9|4411.9|7
1727878480000|2024-10-02 14:14:40|4418.1|4412.1|4418.1|4412.1|4418.4|4412.4|4417.9|4411.9|3
1727878490000|2024-10-02 14:14:50|4417.9|4411.9|4416.9|4410.9|4417.9|4411.9|4415.9|4409.9|19
1727878500000|2024-10-02 14:15:00|4417.1|4411.1|4417.1|4411.1|4417.9|4411.9|4416.4|4410.4|31
1727878510000|2024-10-02 14:15:10|4416.9|4410.9|4418.9|4412.9|4418.9|4412.9|4416.9|4410.9|9
1727878520000|2024-10-02 14:15:20|4419.1|4413.1|4421.1|4415.1|4421.9|4415.9|4417.9|4411.9|25
1727878530000|2024-10-02 14:15:30|4420.9|4414.9|4419.1|4413.1|4421.6|4415.6|4418.9|4412.9|18
1727878540000|2024-10-02 14:15:40|4419.9|4413.9|4419.9|4413.9|4420.7|4414.7|4419.9|4413.9|21
1727878550000|2024-10-02 14:15:50|4418.9|4412.9|4419.1|4413.1|4419.6|4413.6|4418.9|4412.9|13
1727878560000|2024-10-02 14:16:00|4418.9|4412.9|4419.9|4413.9|4420.9|4414.9|4418.9|4412.9|27
1727878570000|2024-10-02 14:16:10|4420.9|4414.9|4417.9|4411.9|4420.9|4414.9|4417.9|4411.9|6
1727878580000|2024-10-02 14:16:20|4418.1|4412.1|4417.9|4411.9|4418.1|4412.1|4417.9|4411.9|1
1727878590000|2024-10-02 14:16:30|4417.3|4411.3|4415.9|4409.9|4417.3|4411.3|4415.9|4409.9|14
1727878610000|2024-10-02 14:16:50|4413.9|4407.9|4413.9|4407.9|4415.4|4409.4|4413.9|4407.9|25
1727878620000|2024-10-02 14:17:00|4413.1|4407.1|4410.1|4404.1|4413.1|4407.1|4410.1|4404.1|16
1727878630000|2024-10-02 14:17:10|4410.6|4404.6|4411.9|4405.9|4411.9|4405.9|4410.1|4404.1|11
1727878640000|2024-10-02 14:17:20|4413.7|4407.7|4413.9|4407.9|4413.9|4407.9|4413.7|4407.7|4
1727878650000|2024-10-02 14:17:30|4414.6|4408.6|4414.4|4408.4|4414.6|4408.6|4413.1|4407.1|18
1727878660000|2024-10-02 14:17:40|4414.1|4408.1|4413.9|4407.9|4414.1|4408.1|4412.9|4406.9|13
1727878670000|2024-10-02 14:17:50|4413.4|4407.4|4412.9|4406.9|4413.9|4407.9|4412.4|4406.4|42
1727878680000|2024-10-02 14:18:00|4413.4|4407.4|4413.9|4407.9|4414.4|4408.4|4413.4|4407.4|4
1727878690000|2024-10-02 14:18:10|4412.9|4406.9|4413.1|4407.1|4413.4|4407.4|4412.9|4406.9|7
1727878700000|2024-10-02 14:18:20|4413.4|4407.4|4412.9|4406.9|4413.4|4407.4|4412.9|4406.9|3
1727878710000|2024-10-02 14:18:30|4413.9|4407.9|4416.1|4410.1|4416.1|4410.1|4413.9|4407.9|23
1727878720000|2024-10-02 14:18:40|4415.3|4409.3|4416.9|4410.9|4416.9|4410.9|4413.9|4407.9|15
1727878730000|2024-10-02 14:18:50|4415.4|4409.4|4414.9|4408.9|4415.4|4409.4|4413.9|4407.9|15
1727878740000|2024-10-02 14:19:00|4414.4|4408.4|4414.9|4408.9|4414.9|4408.9|4414.1|4408.1|18
1727878750000|2024-10-02 14:19:10|4415.1|4409.1|4415.9|4409.9|4415.9|4409.9|4414.9|4408.9|6
1727878760000|2024-10-02 14:19:20|4416.1|4410.1|4415.3|4409.3|4416.1|4410.1|4414.9|4408.9|27
1727878770000|2024-10-02 14:19:30|4415.6|4409.6|4413.9|4407.9|4415.6|4409.6|4413.3|4407.3|8
1727878780000|2024-10-02 14:19:40|4413.3|4407.3|4410.6|4404.6|4414.1|4408.1|4409.6|4403.6|16
1727878790000|2024-10-02 14:19:50|4410.1|4404.1|4407.5|4401.5|4410.6|4404.6|4407.3|4401.3|113
1727878800000|2024-10-02 14:20:00|4408.5|4402.5|4407.3|4401.3|4408.5|4402.5|4407.3|4401.3|15
1727878810000|2024-10-02 14:20:10|4407.5|4401.5|4408.3|4402.3|4408.8|4402.8|4407.3|4401.3|19
1727878820000|2024-10-02 14:20:20|4407.3|4401.3|4405.3|4399.3|4407.3|4401.3|4405.3|4399.3|24
1727878830000|2024-10-02 14:20:30|4404.8|4398.8|4403.3|4397.3|4404.8|4398.8|4403.3|4397.3|14
1727878840000|2024-10-02 14:20:40|4402.3|4396.3|4400.5|4394.5|4402.3|4396.3|4400.5|4394.5|147
1727878850000|2024-10-02 14:20:50|4400.2|4394.2|4399.6|4393.6|4400.2|4394.2|4399.5|4393.5|27
1727878860000|2024-10-02 14:21:00|4398.7|4392.7|4396.7|4390.7|4398.7|4392.7|4395.7|4389.7|26
1727878870000|2024-10-02 14:21:10|4396.2|4390.2|4393.7|4387.7|4396.7|4390.7|4393.4|4387.4|13
1727878880000|2024-10-02 14:21:20|4393.5|4387.5|4392.2|4386.2|4394.7|4388.7|4392.2|4386.2|25
1727878890000|2024-10-02 14:21:30|4392.5|4386.5|4395.7|4389.7|4395.7|4389.7|4392.5|4386.5|39
1727878900000|2024-10-02 14:21:40|4395.2|4389.2|4390.9|4384.9|4395.7|4389.7|4390.9|4384.9|29
1727878910000|2024-10-02 14:21:50|4390.4|4384.4|4389.9|4383.9|4391.2|4385.2|4389.7|4383.7|29
1727878920000|2024-10-02 14:22:00|4389.7|4383.7|4389.2|4383.2|4389.9|4383.9|4388.9|4382.9|9
1727878930000|2024-10-02 14:22:10|4389.4|4383.4|4388.9|4382.9|4389.4|4383.4|4387.9|4381.9|42
1727878940000|2024-10-02 14:22:20|4388.7|4382.7|4385.9|4379.9|4388.9|4382.9|4385.9|4379.9|79
1727878950000|2024-10-02 14:22:30|4386.2|4380.2|4383.2|4377.2|4386.2|4380.2|4383.2|4377.2|18
1727878960000|2024-10-02 14:22:40|4382.9|4376.9|4378.3|4372.3|4382.9|4376.9|4378.1|4372.1|84
1727878970000|2024-10-02 14:22:50|4378.1|4372.1|4375.4|4369.4|4378.6|4372.6|4375.4|4369.4|45
1727878980000|2024-10-02 14:23:00|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4371.3|4365.3|184
1727878990000|2024-10-02 14:23:10|4374.6|4368.6|4370.6|4364.6|4375.6|4369.6|4368.8|4362.8|66
1727879000000|2024-10-02 14:23:20|4369.8|4363.8|4369.1|4363.1|4370.8|4364.8|4368.5|4362.5|19
1727879010000|2024-10-02 14:23:30|4368.1|4362.1|4371|4365|4371|4365|4367.1|4361.1|48
1727879020000|2024-10-02 14:23:40|4370.7|4364.7|4373.8|4367.8|4373.8|4367.8|4369.8|4363.8|14
1727879030000|2024-10-02 14:23:50|4373.5|4367.5|4374.3|4368.3|4375.3|4369.3|4372.3|4366.3|58
1727879040000|2024-10-02 14:24:00|4375|4369|4372.3|4366.3|4375|4369|4371.5|4365.5|9
1727879050000|2024-10-02 14:24:10|4371.5|4365.5|4371.8|4365.8|4372.3|4366.3|4371.3|4365.3|10
1727879060000|2024-10-02 14:24:20|4372|4366|4373.6|4367.6|4373.6|4367.6|4371.3|4365.3|11
1727879070000|2024-10-02 14:24:30|4373.3|4367.3|4371.3|4365.3|4373.3|4367.3|4368.5|4362.5|30
1727879080000|2024-10-02 14:24:40|4370.8|4364.8|4371.8|4365.8|4371.8|4365.8|4370.5|4364.5|11
1727879090000|2024-10-02 14:24:50|4371.3|4365.3|4372.8|4366.8|4372.8|4366.8|4370|4364|47
1727879100000|2024-10-02 14:25:00|4372.3|4366.3|4367.7|4361.7|4372.3|4366.3|4367.2|4361.2|118
1727879110000|2024-10-02 14:25:10|4367.4|4361.4|4367.4|4361.4|4367.7|4361.7|4366.7|4360.7|63
1727879120000|2024-10-02 14:25:20|4367.7|4361.7|4369.4|4363.4|4369.4|4363.4|4367.7|4361.7|6
1727879130000|2024-10-02 14:25:30|4368.7|4362.7|4370|4364|4371.4|4365.4|4368.7|4362.7|19
1727879140000|2024-10-02 14:25:40|4369.7|4363.7|4368.4|4362.4|4369.7|4363.7|4367.7|4361.7|17
1727879150000|2024-10-02 14:25:50|4368.1|4362.1|4371.7|4365.7|4371.7|4365.7|4368.1|4362.1|10
1727879160000|2024-10-02 14:26:00|4372|4366|4371.4|4365.4|4373.4|4367.4|4370.9|4364.9|35
1727879170000|2024-10-02 14:26:10|4371.2|4365.2|4372.2|4366.2|4372.7|4366.7|4370.7|4364.7|24
1727879180000|2024-10-02 14:26:20|4371.7|4365.7|4371.7|4365.7|4372.7|4366.7|4371.7|4365.7|13
1727879190000|2024-10-02 14:26:30|4372|4366|4372.4|4366.4|4372.4|4366.4|4369.4|4363.4|12
1727879200000|2024-10-02 14:26:40|4373.2|4367.2|4375|4369|4375.7|4369.7|4373.2|4367.2|10
1727879210000|2024-10-02 14:26:50|4374.7|4368.7|4373.7|4367.7|4374.7|4368.7|4373.2|4367.2|5
1727879220000|2024-10-02 14:27:00|4373.4|4367.4|4374.2|4368.2|4374.2|4368.2|4372.1|4366.1|17
1727879230000|2024-10-02 14:27:10|4374.7|4368.7|4375.4|4369.4|4375.7|4369.7|4374.4|4368.4|8
1727879240000|2024-10-02 14:27:20|4375.7|4369.7|4373.7|4367.7|4375.9|4369.9|4373.4|4367.4|20
1727879250000|2024-10-02 14:27:30|4374|4368|4372.2|4366.2|4374|4368|4371.9|4365.9|9
1727879260000|2024-10-02 14:27:40|4370.7|4364.7|4371.9|4365.9|4372.2|4366.2|4370.7|4364.7|8
1727879270000|2024-10-02 14:27:50|4371.5|4365.5|4370.9|4364.9|4371.7|4365.7|4370.5|4364.5|7
1727879280000|2024-10-02 14:28:00|4370.7|4364.7|4368.9|4362.9|4370.7|4364.7|4366.9|4360.9|36
1727879290000|2024-10-02 14:28:10|4368.7|4362.7|4368.2|4362.2|4369|4363|4368|4362|74
1727879300000|2024-10-02 14:28:20|4368.4|4362.4|4366.9|4360.9|4368.7|4362.7|4366.9|4360.9|29
1727879310000|2024-10-02 14:28:30|4366.6|4360.6|4362.8|4356.8|4366.6|4360.6|4357.9|4351.9|150
1727879320000|2024-10-02 14:28:40|4362.1|4356.1|4358.8|4352.8|4362.4|4356.4|4357.3|4351.3|75
1727879330000|2024-10-02 14:28:50|4360.1|4354.1|4358.8|4352.8|4360.1|4354.1|4357.8|4351.8|12
1727879340000|2024-10-02 14:29:00|4358.6|4352.6|4355.3|4349.3|4358.8|4352.8|4354.8|4348.8|22
1727879350000|2024-10-02 14:29:10|4355.1|4349.1|4356.8|4350.8|4356.8|4350.8|4354.1|4348.1|20
1727879360000|2024-10-02 14:29:20|4356.3|4350.3|4358.3|4352.3|4358.3|4352.3|4355.8|4349.8|13
1727879370000|2024-10-02 14:29:30|4358.6|4352.6|4357.3|4351.3|4359.3|4353.3|4357.3|4351.3|24
1727879380000|2024-10-02 14:29:40|4357.1|4351.1|4353.6|4347.6|4357.1|4351.1|4353.3|4347.3|14
1727879390000|2024-10-02 14:29:50|4353.1|4347.1|4353.3|4347.3|4353.3|4347.3|4352.3|4346.3|6
1727879400000|2024-10-02 14:30:00|4353.8|4347.8|4348|4342|4353.8|4347.8|4346|4340|101
1727879410000|2024-10-02 14:30:10|4348.2|4342.2|4350.5|4344.5|4351.5|4345.5|4348|4342|38
1727879420000|2024-10-02 14:30:20|4351|4345|4353|4347|4353.2|4347.2|4350.2|4344.2|33
1727879430000|2024-10-02 14:30:30|4353.2|4347.2|4357.3|4351.3|4357.5|4351.5|4352.5|4346.5|19
1727879440000|2024-10-02 14:30:40|4356.8|4350.8|4360.6|4354.6|4360.6|4354.6|4356.3|4350.3|104
1727879450000|2024-10-02 14:30:50|4360.1|4354.1|4363.1|4357.1|4364.6|4358.6|4360.1|4354.1|44
1727879460000|2024-10-02 14:31:00|4363.6|4357.6|4363.1|4357.1|4364.1|4358.1|4361.6|4355.6|33
1727879470000|2024-10-02 14:31:10|4362.4|4356.4|4362.1|4356.1|4363.1|4357.1|4360.1|4354.1|49
1727879480000|2024-10-02 14:31:20|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|2
1727879490000|2024-10-02 14:31:30|4362.4|4356.4|4362.4|4356.4|4363.9|4357.9|4362.1|4356.1|17
1727879500000|2024-10-02 14:31:40|4362.7|4356.7|4363.1|4357.1|4364.1|4358.1|4362.7|4356.7|19
1727879510000|2024-10-02 14:31:50|4362.9|4356.9|4361.1|4355.1|4363.4|4357.4|4359.9|4353.9|27
1727879520000|2024-10-02 14:32:00|4360.8|4354.8|4355.8|4349.8|4360.8|4354.8|4355.6|4349.6|12
1727879530000|2024-10-02 14:32:10|4355.3|4349.3|4350.8|4344.8|4355.3|4349.3|4350.8|4344.8|39
1727879540000|2024-10-02 14:32:20|4350|4344|4351.8|4345.8|4351.8|4345.8|4347.3|4341.3|60
1727879550000|2024-10-02 14:32:30|4351.6|4345.6|4353.3|4347.3|4353.3|4347.3|4351.6|4345.6|9
1727879560000|2024-10-02 14:32:40|4353.8|4347.8|4351.8|4345.8|4353.8|4347.8|4351.8|4345.8|14
1727879570000|2024-10-02 14:32:50|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4351.3|4345.3|5
1727879580000|2024-10-02 14:33:00|4352.6|4346.6|4351.8|4345.8|4354.3|4348.3|4351.6|4345.6|17
1727879590000|2024-10-02 14:33:10|4351.6|4345.6|4357.1|4351.1|4357.1|4351.1|4351.6|4345.6|20
1727879600000|2024-10-02 14:33:20|4356.9|4350.9|4356.1|4350.1|4358.1|4352.1|4356.1|4350.1|26
1727879610000|2024-10-02 14:33:30|4355.5|4349.5|4353.6|4347.6|4355.5|4349.5|4352.8|4346.8|21
1727879620000|2024-10-02 14:33:40|4354.1|4348.1|4353.1|4347.1|4354.3|4348.3|4353.1|4347.1|5
1727879630000|2024-10-02 14:33:50|4353.4|4347.4|4355.1|4349.1|4355.1|4349.1|4353.4|4347.4|7
1727879640000|2024-10-02 14:34:00|4355.4|4349.4|4356.3|4350.3|4356.3|4350.3|4354.3|4348.3|14
1727879650000|2024-10-02 14:34:10|4355.6|4349.6|4354.6|4348.6|4356.1|4350.1|4353.3|4347.3|22
1727879660000|2024-10-02 14:34:20|4354.8|4348.8|4359.1|4353.1|4359.1|4353.1|4353.3|4347.3|24
1727879670000|2024-10-02 14:34:30|4359.7|4353.7|4357.9|4351.9|4360.7|4354.7|4357.7|4351.7|68
1727879680000|2024-10-02 14:34:40|4357.7|4351.7|4357.9|4351.9|4358.4|4352.4|4355.7|4349.7|19
1727879690000|2024-10-02 14:34:50|4358.2|4352.2|4359.9|4353.9|4359.9|4353.9|4357.9|4351.9|6
1727879700000|2024-10-02 14:35:00|4360.5|4354.5|4360.2|4354.2|4362.5|4356.5|4358.9|4352.9|34
1727879710000|2024-10-02 14:35:10|4360.5|4354.5|4362.1|4356.1|4362.1|4356.1|4359.9|4353.9|8
1727879720000|2024-10-02 14:35:20|4362.2|4356.2|4362.4|4356.4|4362.7|4356.7|4360.7|4354.7|10
1727879730000|2024-10-02 14:35:30|4362.1|4356.1|4359.8|4353.8|4362.4|4356.4|4358.9|4352.9|18
1727879740000|2024-10-02 14:35:40|4360.1|4354.1|4360.3|4354.3|4360.6|4354.6|4359.6|4353.6|8
1727879750000|2024-10-02 14:35:50|4360.6|4354.6|4359.8|4353.8|4360.6|4354.6|4359.1|4353.1|6
1727879760000|2024-10-02 14:36:00|4360.1|4354.1|4362.7|4356.7|4362.7|4356.7|4359.3|4353.3|61
1727879770000|2024-10-02 14:36:10|4362.9|4356.9|4361.9|4355.9|4364.9|4358.9|4361.9|4355.9|18
1727879780000|2024-10-02 14:36:20|4361.1|4355.1|4360.1|4354.1|4361.1|4355.1|4360.1|4354.1|13
1727879790000|2024-10-02 14:36:30|4359.7|4353.7|4358.9|4352.9|4359.7|4353.7|4358.9|4352.9|10
1727879800000|2024-10-02 14:36:40|4357.9|4351.9|4356.9|4350.9|4358.9|4352.9|4355.9|4349.9|17
1727879810000|2024-10-02 14:36:50|4357.3|4351.3|4360.7|4354.7|4361.7|4355.7|4357.3|4351.3|18
1727879820000|2024-10-02 14:37:00|4360.4|4354.4|4361.7|4355.7|4361.7|4355.7|4358.9|4352.9|12
1727879830000|2024-10-02 14:37:10|4362.7|4356.7|4359.3|4353.3|4362.7|4356.7|4359.3|4353.3|28
1727879840000|2024-10-02 14:37:20|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.3|4352.3|13
1727879850000|2024-10-02 14:37:30|4358.3|4352.3|4358.5|4352.5|4359|4353|4358.3|4352.3|11
1727879860000|2024-10-02 14:37:40|4358.3|4352.3|4359.5|4353.5|4359.5|4353.5|4358.3|4352.3|33
1727879870000|2024-10-02 14:37:50|4359.7|4353.7|4359.5|4353.5|4360.5|4354.5|4359.3|4353.3|24
1727879880000|2024-10-02 14:38:00|4359|4353|4359.1|4353.1|4360.1|4354.1|4358.5|4352.5|31
1727879890000|2024-10-02 14:38:10|4358.5|4352.5|4362.8|4356.8|4363.3|4357.3|4358.1|4352.1|67
1727879900000|2024-10-02 14:38:20|4363.1|4357.1|4366.8|4360.8|4367.5|4361.5|4363.1|4357.1|52
1727879910000|2024-10-02 14:38:30|4367.1|4361.1|4365.8|4359.8|4368.3|4362.3|4365.3|4359.3|70
1727879920000|2024-10-02 14:38:40|4364.8|4358.8|4365.5|4359.5|4366.5|4360.5|4364.8|4358.8|13
1727879930000|2024-10-02 14:38:50|4364.5|4358.5|4365.5|4359.5|4365.5|4359.5|4363.5|4357.5|24
1727879940000|2024-10-02 14:39:00|4365.3|4359.3|4364.3|4358.3|4365.6|4359.6|4363.5|4357.5|23
1727879950000|2024-10-02 14:39:10|4364.5|4358.5|4366.5|4360.5|4368.3|4362.3|4363.8|4357.8|39
1727879960000|2024-10-02 14:39:20|4365.5|4359.5|4362.5|4356.5|4365.5|4359.5|4361.3|4355.3|22
1727879970000|2024-10-02 14:39:30|4363.3|4357.3|4363|4357|4364|4358|4362.8|4356.8|6
1727879980000|2024-10-02 14:39:40|4363.3|4357.3|4363.5|4357.5|4365.1|4359.1|4363|4357|10
1727879990000|2024-10-02 14:39:50|4363.3|4357.3|4362.3|4356.3|4363.3|4357.3|4362.1|4356.1|1
1727880000000|2024-10-02 14:40:00|4362.5|4356.5|4358.7|4352.7|4362.5|4356.5|4355.9|4349.9|27
1727880010000|2024-10-02 14:40:10|4359.2|4353.2|4359.7|4353.7|4359.7|4353.7|4357.9|4351.9|17
1727880020000|2024-10-02 14:40:20|4359.9|4353.9|4363.7|4357.7|4363.7|4357.7|4359.9|4353.9|8
1727880030000|2024-10-02 14:40:30|4363.2|4357.2|4365.5|4359.5|4365.5|4359.5|4363.2|4357.2|10
1727880040000|2024-10-02 14:40:40|4365.7|4359.7|4365.5|4359.5|4365.7|4359.7|4364.7|4358.7|11
1727880050000|2024-10-02 14:40:50|4365.7|4359.7|4366.2|4360.2|4368.5|4362.5|4365.7|4359.7|31
1727880060000|2024-10-02 14:41:00|4366|4360|4361.7|4355.7|4366|4360|4361.7|4355.7|11
1727880070000|2024-10-02 14:41:10|4361.4|4355.4|4361.5|4355.5|4361.9|4355.9|4360.9|4354.9|10
1727880080000|2024-10-02 14:41:20|4361.2|4355.2|4362.5|4356.5|4362.5|4356.5|4359.9|4353.9|15
1727880090000|2024-10-02 14:41:30|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.2|4355.2|4
1727880100000|2024-10-02 14:41:40|4361.5|4355.5|4361.2|4355.2|4362.5|4356.5|4360.9|4354.9|8
1727880110000|2024-10-02 14:41:50|4361|4355|4361.5|4355.5|4361.7|4355.7|4360.7|4354.7|4
1727880120000|2024-10-02 14:42:00|4361.2|4355.2|4367.5|4361.5|4367.5|4361.5|4361.2|4355.2|24
1727880130000|2024-10-02 14:42:10|4368|4362|4368.5|4362.5|4368.5|4362.5|4367.3|4361.3|8
1727880140000|2024-10-02 14:42:20|4368.8|4362.8|4368.5|4362.5|4369.3|4363.3|4368.5|4362.5|16
1727880150000|2024-10-02 14:42:30|4367.5|4361.5|4369.5|4363.5|4369.5|4363.5|4366.7|4360.7|21
1727880160000|2024-10-02 14:42:40|4369.3|4363.3|4369.3|4363.3|4369.5|4363.5|4369.3|4363.3|1
1727880170000|2024-10-02 14:42:50|4369.5|4363.5|4369.3|4363.3|4370.5|4364.5|4368.3|4362.3|15
1727880180000|2024-10-02 14:43:00|4370.3|4364.3|4370.6|4364.6|4371.1|4365.1|4369.3|4363.3|40
1727880190000|2024-10-02 14:43:10|4370.9|4364.9|4373.8|4367.8|4374|4368|4370.6|4364.6|29
1727880200000|2024-10-02 14:43:20|4373.5|4367.5|4371.5|4365.5|4373.5|4367.5|4371.5|4365.5|23
1727880210000|2024-10-02 14:43:30|4371.3|4365.3|4371.5|4365.5|4371.5|4365.5|4370|4364|14
1727880220000|2024-10-02 14:43:40|4372.3|4366.3|4371.5|4365.5|4372.3|4366.3|4371.5|4365.5|8
1727880230000|2024-10-02 14:43:50|4372.5|4366.5|4375.3|4369.3|4375.3|4369.3|4372.5|4366.5|11
1727880240000|2024-10-02 14:44:00|4375.1|4369.1|4375.3|4369.3|4375.3|4369.3|4374.1|4368.1|7
1727880250000|2024-10-02 14:44:10|4375.1|4369.1|4376.3|4370.3|4376.3|4370.3|4374.5|4368.5|9
1727880260000|2024-10-02 14:44:20|4376.8|4370.8|4376.1|4370.1|4377.3|4371.3|4375.8|4369.8|10
1727880270000|2024-10-02 14:44:30|4375.8|4369.8|4377.1|4371.1|4378.1|4372.1|4375.8|4369.8|19
1727880280000|2024-10-02 14:44:40|4376.3|4370.3|4377.5|4371.5|4377.5|4371.5|4375.8|4369.8|9
1727880290000|2024-10-02 14:44:50|4377.2|4371.2|4375.8|4369.8|4377.2|4371.2|4375.8|4369.8|8
1727880300000|2024-10-02 14:45:00|4376|4370|4374.5|4368.5|4376.3|4370.3|4374.3|4368.3|16
1727880310000|2024-10-02 14:45:10|4375.3|4369.3|4371.5|4365.5|4375.3|4369.3|4371.3|4365.3|40
1727880320000|2024-10-02 14:45:20|4371.8|4365.8|4369.5|4363.5|4373.1|4367.1|4369.5|4363.5|22
1727880330000|2024-10-02 14:45:30|4368.5|4362.5|4368.5|4362.5|4371.1|4365.1|4368.5|4362.5|55
1727880340000|2024-10-02 14:45:40|4368.7|4362.7|4375.7|4369.7|4375.7|4369.7|4368.7|4362.7|35
1727880350000|2024-10-02 14:45:50|4376.9|4370.9|4379.5|4373.5|4379.5|4373.5|4376.9|4370.9|55
1727880360000|2024-10-02 14:46:00|4378.7|4372.7|4376.7|4370.7|4378.7|4372.7|4376.5|4370.5|12
1727880370000|2024-10-02 14:46:10|4375.2|4369.2|4372.5|4366.5|4375.2|4369.2|4372.5|4366.5|20
1727880380000|2024-10-02 14:46:20|4373|4367|4374|4368|4374.5|4368.5|4372.5|4366.5|12
1727880390000|2024-10-02 14:46:30|4374.3|4368.3|4375|4369|4377.8|4371.8|4374.3|4368.3|42
1727880400000|2024-10-02 14:46:40|4374.8|4368.8|4375.3|4369.3|4378.3|4372.3|4374.5|4368.5|31
1727880410000|2024-10-02 14:46:50|4375|4369|4374.6|4368.6|4375.6|4369.6|4374|4368|15
1727880420000|2024-10-02 14:47:00|4373.5|4367.5|4375.6|4369.6|4375.6|4369.6|4373.5|4367.5|23
1727880430000|2024-10-02 14:47:10|4375.8|4369.8|4376.3|4370.3|4377.1|4371.1|4375.8|4369.8|4
1727880440000|2024-10-02 14:47:20|4376.6|4370.6|4378.3|4372.3|4379.3|4373.3|4376.6|4370.6|3
1727880450000|2024-10-02 14:47:30|4379.3|4373.3|4378.3|4372.3|4379.3|4373.3|4377.6|4371.6|8
1727880460000|2024-10-02 14:47:40|4378.1|4372.1|4377.3|4371.3|4378.3|4372.3|4377.1|4371.1|11
1727880470000|2024-10-02 14:47:50|4377.8|4371.8|4378.3|4372.3|4378.3|4372.3|4377.6|4371.6|1
1727880480000|2024-10-02 14:48:00|4378.1|4372.1|4378.1|4372.1|4378.5|4372.5|4377.3|4371.3|7
1727880490000|2024-10-02 14:48:10|4378.3|4372.3|4376.8|4370.8|4378.6|4372.6|4376.8|4370.8|19
1727880500000|2024-10-02 14:48:20|4377.1|4371.1|4376.1|4370.1|4377.3|4371.3|4376.1|4370.1|23
1727880510000|2024-10-02 14:48:30|4376.3|4370.3|4378.3|4372.3|4378.3|4372.3|4376.1|4370.1|18
1727880520000|2024-10-02 14:48:40|4378.1|4372.1|4376.7|4370.7|4378.3|4372.3|4376.7|4370.7|8
1727880530000|2024-10-02 14:48:50|4376.5|4370.5|4376.7|4370.7|4378.2|4372.2|4376.5|4370.5|32
1727880540000|2024-10-02 14:49:00|4376.5|4370.5|4374.5|4368.5|4376.7|4370.7|4374.5|4368.5|2
1727880550000|2024-10-02 14:49:10|4373.5|4367.5|4375.7|4369.7|4376.7|4370.7|4373.5|4367.5|22
1727880560000|2024-10-02 14:49:20|4375.5|4369.5|4375.5|4369.5|4376|4370|4374.5|4368.5|12
1727880570000|2024-10-02 14:49:30|4374.5|4368.5|4373.5|4367.5|4374.5|4368.5|4373.5|4367.5|9
1727880580000|2024-10-02 14:49:40|4373.7|4367.7|4371.5|4365.5|4373.7|4367.7|4371.2|4365.2|15
1727880590000|2024-10-02 14:49:50|4371.2|4365.2|4371.5|4365.5|4371.5|4365.5|4371.2|4365.2|1
1727880600000|2024-10-02 14:50:00|4372|4366|4372.5|4366.5|4372.5|4366.5|4372|4366|5
1727880610000|2024-10-02 14:50:10|4371.7|4365.7|4368.5|4362.5|4371.7|4365.7|4368.5|4362.5|9
1727880620000|2024-10-02 14:50:20|4367.7|4361.7|4369.5|4363.5|4369.7|4363.7|4367.7|4361.7|8
1727880630000|2024-10-02 14:50:30|4369.7|4363.7|4368.7|4362.7|4369.7|4363.7|4368.5|4362.5|3
1727880640000|2024-10-02 14:50:40|4368.5|4362.5|4370.7|4364.7|4371|4365|4368.5|4362.5|4
1727880650000|2024-10-02 14:50:50|4371.5|4365.5|4371.7|4365.7|4372|4366|4370.5|4364.5|11
1727880660000|2024-10-02 14:51:00|4371.9|4365.9|4369.7|4363.7|4371.9|4365.9|4369.7|4363.7|13
1727880670000|2024-10-02 14:51:10|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4369.5|4363.5|12
1727880680000|2024-10-02 14:51:20|4369.5|4363.5|4370.5|4364.5|4370.5|4364.5|4369.5|4363.5|38
1727880690000|2024-10-02 14:51:30|4371|4365|4370.7|4364.7|4371.7|4365.7|4369.5|4363.5|15
1727880700000|2024-10-02 14:51:40|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4370.7|4364.7|11
1727880710000|2024-10-02 14:51:50|4371.7|4365.7|4373|4367|4373|4367|4371.5|4365.5|9
1727880720000|2024-10-02 14:52:00|4372.7|4366.7|4374.5|4368.5|4374.5|4368.5|4371.5|4365.5|18
1727880730000|2024-10-02 14:52:10|4374.3|4368.3|4372.5|4366.5|4374.5|4368.5|4372.5|4366.5|11
1727880740000|2024-10-02 14:52:20|4372.2|4366.2|4374|4368|4374|4368|4372.2|4366.2|35
1727880750000|2024-10-02 14:52:30|4374.2|4368.2|4375.5|4369.5|4375.7|4369.7|4374.2|4368.2|2
1727880760000|2024-10-02 14:52:40|4374.7|4368.7|4374|4368|4374.7|4368.7|4372.9|4366.9|32
1727880770000|2024-10-02 14:52:50|4374.5|4368.5|4375.5|4369.5|4375.5|4369.5|4374.5|4368.5|1
1727880780000|2024-10-02 14:53:00|4374.5|4368.5|4375.5|4369.5|4375.5|4369.5|4373.7|4367.7|12
1727880800000|2024-10-02 14:53:20|4374.7|4368.7|4375.5|4369.5|4376.5|4370.5|4374.7|4368.7|14
1727880810000|2024-10-02 14:53:30|4374.8|4368.8|4373.7|4367.7|4375.5|4369.5|4373.7|4367.7|7
1727880820000|2024-10-02 14:53:40|4372.7|4366.7|4372.7|4366.7|4373.5|4367.5|4371.5|4365.5|22
1727880830000|2024-10-02 14:53:50|4372.5|4366.5|4375.5|4369.5|4375.5|4369.5|4372.5|4366.5|10
1727880840000|2024-10-02 14:54:00|4374.7|4368.7|4374.5|4368.5|4375.5|4369.5|4373.7|4367.7|12
1727880850000|2024-10-02 14:54:10|4373.5|4367.5|4372.5|4366.5|4373.5|4367.5|4372|4366|18
1727880860000|2024-10-02 14:54:20|4373.5|4367.5|4371.5|4365.5|4373.5|4367.5|4371.5|4365.5|5
1727880870000|2024-10-02 14:54:30|4372.1|4366.1|4372.3|4366.3|4373.3|4367.3|4372.1|4366.1|25
1727880880000|2024-10-02 14:54:40|4373.1|4367.1|4379|4373|4379|4373|4371.3|4365.3|158
1727880890000|2024-10-02 14:54:50|4379.5|4373.5|4378.3|4372.3|4379.5|4373.5|4377.5|4371.5|34
1727880900000|2024-10-02 14:55:00|4377.7|4371.7|4380.3|4374.3|4380.8|4374.8|4377.5|4371.5|40
1727880910000|2024-10-02 14:55:10|4381|4375|4379.3|4373.3|4381|4375|4379.3|4373.3|17
1727880920000|2024-10-02 14:55:20|4379.6|4373.6|4383.3|4377.3|4383.3|4377.3|4379.6|4373.6|21
1727880930000|2024-10-02 14:55:30|4383.1|4377.1|4384.6|4378.6|4385.1|4379.1|4382.3|4376.3|11
1727880940000|2024-10-02 14:55:40|4385.1|4379.1|4384.1|4378.1|4385.2|4379.2|4384.1|4378.1|43
1727880950000|2024-10-02 14:55:50|4384.3|4378.3|4384.1|4378.1|4385.1|4379.1|4382.7|4376.7|39
1727880960000|2024-10-02 14:56:00|4383.6|4377.6|4385.1|4379.1|4385.1|4379.1|4383.6|4377.6|4
1727880970000|2024-10-02 14:56:10|4386.1|4380.1|4387.1|4381.1|4387.1|4381.1|4385.1|4379.1|23
1727880980000|2024-10-02 14:56:20|4386.9|4380.9|4388.1|4382.1|4388.1|4382.1|4386.9|4380.9|7
1727880990000|2024-10-02 14:56:30|4386.9|4380.9|4386.1|4380.1|4386.9|4380.9|4386.1|4380.1|11
1727881000000|2024-10-02 14:56:40|4384.9|4378.9|4385.1|4379.1|4385.1|4379.1|4384.4|4378.4|16
1727881010000|2024-10-02 14:56:50|4384.9|4378.9|4383.9|4377.9|4384.9|4378.9|4383.7|4377.7|15
1727881020000|2024-10-02 14:57:00|4384.5|4378.5|4385.9|4379.9|4385.9|4379.9|4384.5|4378.5|16
1727881030000|2024-10-02 14:57:10|4385.6|4379.6|4385.9|4379.9|4385.9|4379.9|4384.9|4378.9|6
1727881040000|2024-10-02 14:57:20|4386.4|4380.4|4384.1|4378.1|4386.4|4380.4|4383.9|4377.9|16
1727881050000|2024-10-02 14:57:30|4383.9|4377.9|4385.9|4379.9|4385.9|4379.9|4383.9|4377.9|5
1727881060000|2024-10-02 14:57:40|4385.4|4379.4|4385.9|4379.9|4385.9|4379.9|4384.9|4378.9|5
1727881070000|2024-10-02 14:57:50|4385.7|4379.7|4385.4|4379.4|4385.7|4379.7|4384.2|4378.2|23
1727881080000|2024-10-02 14:58:00|4385.2|4379.2|4384.9|4378.9|4385.2|4379.2|4384.9|4378.9|4
1727881090000|2024-10-02 14:58:10|4383.9|4377.9|4381.6|4375.6|4383.9|4377.9|4381.1|4375.1|46
1727881100000|2024-10-02 14:58:20|4381.9|4375.9|4380.3|4374.3|4382.3|4376.3|4380.3|4374.3|7
1727881110000|2024-10-02 14:58:30|4380.1|4374.1|4381.6|4375.6|4382.1|4376.1|4379.1|4373.1|22
1727881120000|2024-10-02 14:58:40|4381.3|4375.3|4381.6|4375.6|4382.1|4376.1|4381.1|4375.1|2
1727881130000|2024-10-02 14:58:50|4381.3|4375.3|4380.8|4374.8|4381.3|4375.3|4380.3|4374.3|15
1727881140000|2024-10-02 14:59:00|4380.6|4374.6|4380.3|4374.3|4381.8|4375.8|4380.1|4374.1|7
1727881150000|2024-10-02 14:59:10|4381.1|4375.1|4382.1|4376.1|4382.3|4376.3|4381.1|4375.1|17
1727881160000|2024-10-02 14:59:20|4382.3|4376.3|4381.6|4375.6|4382.3|4376.3|4381.3|4375.3|13
1727881170000|2024-10-02 14:59:30|4382.6|4376.6|4380.1|4374.1|4382.6|4376.6|4380.1|4374.1|32
1727881180000|2024-10-02 14:59:40|4380.3|4374.3|4375.3|4369.3|4380.3|4374.3|4375.3|4369.3|25
1727881190000|2024-10-02 14:59:50|4374.8|4368.8|4375|4369|4375|4369|4374|4368|4
1727881200000|2024-10-02 15:00:00|4375.8|4369.8|4378.5|4372.5|4378.5|4372.5|4375.8|4369.8|21
1727881210000|2024-10-02 15:00:10|4378.3|4372.3|4379.6|4373.6|4380.1|4374.1|4378.1|4372.1|12
1727881220000|2024-10-02 15:00:20|4379.3|4373.3|4380|4374|4380|4374|4379.1|4373.1|15
1727881230000|2024-10-02 15:00:30|4379.6|4373.6|4379.8|4373.8|4379.8|4373.8|4379.6|4373.6|2
1727881240000|2024-10-02 15:00:40|4380.1|4374.1|4380.5|4374.5|4382|4376|4380.1|4374.1|21
1727881250000|2024-10-02 15:00:50|4380.3|4374.3|4380.3|4374.3|4381.3|4375.3|4380.3|4374.3|7
1727881260000|2024-10-02 15:01:00|4380.5|4374.5|4378.5|4372.5|4381.3|4375.3|4377.5|4371.5|21
1727881270000|2024-10-02 15:01:10|4378.3|4372.3|4380.3|4374.3|4380.5|4374.5|4378.3|4372.3|5
1727881280000|2024-10-02 15:01:20|4380.5|4374.5|4380.3|4374.3|4381.3|4375.3|4380.3|4374.3|10
1727881290000|2024-10-02 15:01:30|4381.3|4375.3|4382.5|4376.5|4383.3|4377.3|4381.3|4375.3|20
1727881300000|2024-10-02 15:01:40|4382.3|4376.3|4382.6|4376.6|4382.6|4376.6|4381.3|4375.3|8
1727881310000|2024-10-02 15:01:50|4383.3|4377.3|4384.3|4378.3|4384.3|4378.3|4383.1|4377.1|6
1727881320000|2024-10-02 15:02:00|4385.1|4379.1|4385.3|4379.3|4385.3|4379.3|4385.1|4379.1|6
1727881330000|2024-10-02 15:02:10|4385.9|4379.9|4386.1|4380.1|4386.1|4380.1|4385.9|4379.9|7
1727881340000|2024-10-02 15:02:20|4386.3|4380.3|4385.3|4379.3|4386.3|4380.3|4384.3|4378.3|16
1727881350000|2024-10-02 15:02:30|4385.1|4379.1|4385.8|4379.8|4386.3|4380.3|4385.1|4379.1|6
1727881360000|2024-10-02 15:02:40|4385.3|4379.3|4384.1|4378.1|4385.3|4379.3|4384.1|4378.1|8
1727881370000|2024-10-02 15:02:50|4384.8|4378.8|4382.5|4376.5|4385.3|4379.3|4382.5|4376.5|16
1727881380000|2024-10-02 15:03:00|4382.3|4376.3|4383.1|4377.1|4383.3|4377.3|4382.3|4376.3|5
1727881400000|2024-10-02 15:03:20|4383.6|4377.6|4383.3|4377.3|4384.3|4378.3|4383.1|4377.1|15
1727881410000|2024-10-02 15:03:30|4383.1|4377.1|4382.3|4376.3|4383.3|4377.3|4382.1|4376.1|24
1727881420000|2024-10-02 15:03:40|4382.1|4376.1|4379.5|4373.5|4382.1|4376.1|4379.5|4373.5|7
1727881430000|2024-10-02 15:03:50|4378.8|4372.8|4379.3|4373.3|4379.3|4373.3|4378|4372|16
1727881440000|2024-10-02 15:04:00|4379|4373|4380.3|4374.3|4380.3|4374.3|4378.5|4372.5|9
1727881450000|2024-10-02 15:04:10|4379.5|4373.5|4375.5|4369.5|4379.5|4373.5|4375.5|4369.5|15
1727881460000|2024-10-02 15:04:20|4375.7|4369.7|4377.8|4371.8|4378.3|4372.3|4375.7|4369.7|13
1727881470000|2024-10-02 15:04:30|4377.5|4371.5|4378.8|4372.8|4378.8|4372.8|4377.5|4371.5|2
1727881480000|2024-10-02 15:04:40|4379.1|4373.1|4379.3|4373.3|4379.3|4373.3|4379.1|4373.1|3
1727881490000|2024-10-02 15:04:50|4379.5|4373.5|4375.3|4369.3|4379.5|4373.5|4375.3|4369.3|66
1727881500000|2024-10-02 15:05:00|4375.5|4369.5|4372.8|4366.8|4375.5|4369.5|4372.5|4366.5|24
1727881510000|2024-10-02 15:05:10|4373|4367|4374.3|4368.3|4375|4369|4373|4367|20
1727881520000|2024-10-02 15:05:20|4374.5|4368.5|4375|4369|4375|4369|4373.3|4367.3|14
1727881530000|2024-10-02 15:05:30|4374.5|4368.5|4375.3|4369.3|4375.3|4369.3|4374.1|4368.1|40
1727881540000|2024-10-02 15:05:40|4374.3|4368.3|4374.6|4368.6|4374.8|4368.8|4374.3|4368.3|6
1727881550000|2024-10-02 15:05:50|4374.8|4368.8|4375.3|4369.3|4375.3|4369.3|4373.3|4367.3|6
1727881560000|2024-10-02 15:06:00|4375.1|4369.1|4375.3|4369.3|4375.3|4369.3|4374.3|4368.3|16
1727881570000|2024-10-02 15:06:10|4375|4369|4371.1|4365.1|4375|4369|4371.1|4365.1|12
1727881580000|2024-10-02 15:06:20|4371.3|4365.3|4369.3|4363.3|4371.5|4365.5|4369.3|4363.3|30
1727881590000|2024-10-02 15:06:30|4369|4363|4368.3|4362.3|4369|4363|4368.3|4362.3|5
1727881600000|2024-10-02 15:06:40|4367.5|4361.5|4365.5|4359.5|4368.5|4362.5|4365.5|4359.5|31
1727881610000|2024-10-02 15:06:50|4365.7|4359.7|4364.4|4358.4|4365.7|4359.7|4364.4|4358.4|9
1727881620000|2024-10-02 15:07:00|4364.7|4358.7|4365|4359|4365.2|4359.2|4363.5|4357.5|12
1727881630000|2024-10-02 15:07:10|4364.2|4358.2|4360.5|4354.5|4364.7|4358.7|4360.5|4354.5|9
1727881640000|2024-10-02 15:07:20|4360.7|4354.7|4361.5|4355.5|4361.7|4355.7|4360.5|4354.5|23
1727881650000|2024-10-02 15:07:30|4361.2|4355.2|4360.5|4354.5|4361.5|4355.5|4360.5|4354.5|3
1727881660000|2024-10-02 15:07:40|4360.2|4354.2|4360.7|4354.7|4360.7|4354.7|4359.5|4353.5|13
1727881670000|2024-10-02 15:07:50|4360.9|4354.9|4360.5|4354.5|4360.9|4354.9|4360.5|4354.5|0
1727881680000|2024-10-02 15:08:00|4359.7|4353.7|4354.9|4348.9|4360.3|4354.3|4352.9|4346.9|291
1727881690000|2024-10-02 15:08:10|4355.1|4349.1|4354.4|4348.4|4355.1|4349.1|4354.1|4348.1|18
1727881700000|2024-10-02 15:08:20|4354.6|4348.6|4353.8|4347.8|4354.6|4348.6|4353.3|4347.3|13
1727881710000|2024-10-02 15:08:30|4353.5|4347.5|4353.1|4347.1|4353.6|4347.6|4353.1|4347.1|15
1727881720000|2024-10-02 15:08:40|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|7
1727881730000|2024-10-02 15:08:50|4352.1|4346.1|4350.1|4344.1|4352.1|4346.1|4350.1|4344.1|39
1727881740000|2024-10-02 15:09:00|4350.6|4344.6|4349.6|4343.6|4351.9|4345.9|4348|4342|78
1727881750000|2024-10-02 15:09:10|4348.6|4342.6|4347.1|4341.1|4349.1|4343.1|4347.1|4341.1|11
1727881760000|2024-10-02 15:09:20|4347.9|4341.9|4348.3|4342.3|4348.6|4342.6|4347.9|4341.9|9
1727881770000|2024-10-02 15:09:30|4348.1|4342.1|4351.1|4345.1|4351.1|4345.1|4348.1|4342.1|8
1727881780000|2024-10-02 15:09:40|4351.9|4345.9|4353.4|4347.4|4353.4|4347.4|4351.9|4345.9|15
1727881790000|2024-10-02 15:09:50|4353.9|4347.9|4350.8|4344.8|4353.9|4347.9|4350.6|4344.6|13
1727881800000|2024-10-02 15:10:00|4351.1|4345.1|4353.9|4347.9|4353.9|4347.9|4348.8|4342.8|45
1727881810000|2024-10-02 15:10:10|4353.1|4347.1|4351.9|4345.9|4353.1|4347.1|4351.3|4345.3|9
1727881820000|2024-10-02 15:10:20|4352.9|4346.9|4355.1|4349.1|4355.1|4349.1|4352.8|4346.8|4
1727881830000|2024-10-02 15:10:30|4354.6|4348.6|4354.4|4348.4|4354.6|4348.6|4354.1|4348.1|5
1727881840000|2024-10-02 15:10:40|4354.1|4348.1|4355.3|4349.3|4355.3|4349.3|4354.1|4348.1|17
1727881850000|2024-10-02 15:10:50|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4354.1|4348.1|11
1727881860000|2024-10-02 15:11:00|4355.3|4349.3|4354.6|4348.6|4356.1|4350.1|4353.8|4347.8|27
1727881870000|2024-10-02 15:11:10|4354.8|4348.8|4357.1|4351.1|4357.8|4351.8|4354.6|4348.6|27
1727881880000|2024-10-02 15:11:20|4356.8|4350.8|4357.1|4351.1|4357.4|4351.4|4356.8|4350.8|8
1727881890000|2024-10-02 15:11:30|4357.4|4351.4|4358.1|4352.1|4359.4|4353.4|4357.4|4351.4|8
1727881900000|2024-10-02 15:11:40|4358.4|4352.4|4359.1|4353.1|4359.1|4353.1|4358.4|4352.4|2
1727881910000|2024-10-02 15:11:50|4358.6|4352.6|4358.1|4352.1|4359.4|4353.4|4357.8|4351.8|9
1727881920000|2024-10-02 15:12:00|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4357.9|4351.9|17
1727881930000|2024-10-02 15:12:10|4359.4|4353.4|4361.9|4355.9|4361.9|4355.9|4359.4|4353.4|2
1727881940000|2024-10-02 15:12:20|4362.1|4356.1|4361.9|4355.9|4363.1|4357.1|4361.9|4355.9|43
1727881950000|2024-10-02 15:12:30|4361.6|4355.6|4360.9|4354.9|4361.6|4355.6|4359.9|4353.9|9
1727881960000|2024-10-02 15:12:40|4360.6|4354.6|4359.9|4353.9|4360.6|4354.6|4359.9|4353.9|2
1727881980000|2024-10-02 15:13:00|4358.9|4352.9|4359.4|4353.4|4359.9|4353.9|4358.9|4352.9|7
1727881990000|2024-10-02 15:13:10|4359.9|4353.9|4359.9|4353.9|4361.1|4355.1|4359.9|4353.9|16
1727882000000|2024-10-02 15:13:20|4358.9|4352.9|4356.9|4350.9|4358.9|4352.9|4356.9|4350.9|22
1727882010000|2024-10-02 15:13:30|4356.1|4350.1|4356.6|4350.6|4357.6|4351.6|4356.1|4350.1|7
1727882020000|2024-10-02 15:13:40|4356.1|4350.1|4354.9|4348.9|4356.6|4350.6|4354.9|4348.9|2
1727882030000|2024-10-02 15:13:50|4353.9|4347.9|4354.4|4348.4|4354.9|4348.9|4353.9|4347.9|10
1727882040000|2024-10-02 15:14:00|4354.1|4348.1|4357.1|4351.1|4357.1|4351.1|4354.1|4348.1|4
1727882050000|2024-10-02 15:14:10|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1727882060000|2024-10-02 15:14:20|4357.3|4351.3|4354.6|4348.6|4357.9|4351.9|4354.6|4348.6|21
1727882070000|2024-10-02 15:14:30|4354.9|4348.9|4355.6|4349.6|4355.6|4349.6|4354.9|4348.9|6
1727882080000|2024-10-02 15:14:40|4355.8|4349.8|4355.1|4349.1|4356.6|4350.6|4355.1|4349.1|10
1727882090000|2024-10-02 15:14:50|4354.9|4348.9|4353.9|4347.9|4356.1|4350.1|4353.9|4347.9|12
1727882100000|2024-10-02 15:15:00|4353.4|4347.4|4352.9|4346.9|4353.6|4347.6|4350.1|4344.1|38
1727882110000|2024-10-02 15:15:10|4353.1|4347.1|4354.9|4348.9|4354.9|4348.9|4352.9|4346.9|4
1727882120000|2024-10-02 15:15:20|4355.1|4349.1|4357.4|4351.4|4357.4|4351.4|4354.4|4348.4|4
1727882130000|2024-10-02 15:15:30|4357.1|4351.1|4357.9|4351.9|4358.4|4352.4|4356.9|4350.9|3
1727882140000|2024-10-02 15:15:40|4358.2|4352.2|4357.9|4351.9|4358.4|4352.4|4357.9|4351.9|6
1727882150000|2024-10-02 15:15:50|4358.1|4352.1|4357.1|4351.1|4358.1|4352.1|4356.9|4350.9|3
1727882160000|2024-10-02 15:16:00|4356.1|4350.1|4356.4|4350.4|4357.8|4351.8|4356.1|4350.1|10
1727882170000|2024-10-02 15:16:10|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4354.1|4348.1|8
1727882180000|2024-10-02 15:16:20|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|2
1727882190000|2024-10-02 15:16:30|4356.6|4350.6|4355.8|4349.8|4356.6|4350.6|4355.8|4349.8|2
1727882200000|2024-10-02 15:16:40|4356.6|4350.6|4356.3|4350.3|4356.8|4350.8|4356.3|4350.3|0
1727882210000|2024-10-02 15:16:50|4355.9|4349.9|4354.9|4348.9|4355.9|4349.9|4354.9|4348.9|1
1727882220000|2024-10-02 15:17:00|4354.1|4348.1|4353.1|4347.1|4354.1|4348.1|4352.6|4346.6|7
1727882230000|2024-10-02 15:17:10|4354.1|4348.1|4352.1|4346.1|4354.1|4348.1|4352.1|4346.1|6
1727882240000|2024-10-02 15:17:20|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.1|4345.1|9
1727882250000|2024-10-02 15:17:30|4352.1|4346.1|4354.9|4348.9|4354.9|4348.9|4352.1|4346.1|7
1727882260000|2024-10-02 15:17:40|4355.9|4349.9|4356.9|4350.9|4356.9|4350.9|4355.9|4349.9|2
1727882270000|2024-10-02 15:17:50|4356.1|4350.1|4356.4|4350.4|4356.4|4350.4|4355.9|4349.9|6
1727882280000|2024-10-02 15:18:00|4356.9|4350.9|4357.1|4351.1|4357.1|4351.1|4356.6|4350.6|6
1727882290000|2024-10-02 15:18:10|4357.6|4351.6|4358.1|4352.1|4358.1|4352.1|4357.6|4351.6|1
1727882300000|2024-10-02 15:18:20|4357.9|4351.9|4358.1|4352.1|4358.3|4352.3|4357.9|4351.9|1
1727882310000|2024-10-02 15:18:30|4360.2|4354.2|4359.7|4353.7|4361.7|4355.7|4359.7|4353.7|16
1727882320000|2024-10-02 15:18:40|4359.5|4353.5|4358.9|4352.9|4359.5|4353.5|4358.5|4352.5|8
1727882330000|2024-10-02 15:18:50|4358.7|4352.7|4360|4354|4360|4354|4358.2|4352.2|7
1727882340000|2024-10-02 15:19:00|4360.2|4354.2|4359.7|4353.7|4360.2|4354.2|4359.7|4353.7|0
1727882350000|2024-10-02 15:19:10|4359.5|4353.5|4357.5|4351.5|4359.7|4353.7|4357.5|4351.5|5
1727882360000|2024-10-02 15:19:20|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4356.5|4350.5|6
1727882370000|2024-10-02 15:19:30|4358.5|4352.5|4359.2|4353.2|4360.2|4354.2|4358.5|4352.5|18
1727882380000|2024-10-02 15:19:40|4359|4353|4353.9|4347.9|4359.5|4353.5|4353.9|4347.9|239
1727882390000|2024-10-02 15:19:50|4352.9|4346.9|4352.6|4346.6|4352.9|4346.9|4351.3|4345.3|10
1727882400000|2024-10-02 15:20:00|4352.1|4346.1|4349.6|4343.6|4352.1|4346.1|4349.3|4343.3|9
1727882410000|2024-10-02 15:20:10|4349.3|4343.3|4342.6|4336.6|4349.6|4343.6|4342.4|4336.4|14
1727882420000|2024-10-02 15:20:20|4343.1|4337.1|4345.9|4339.9|4345.9|4339.9|4343.1|4337.1|40
1727882430000|2024-10-02 15:20:30|4345.1|4339.1|4346.1|4340.1|4346.4|4340.4|4344.1|4338.1|51
1727882440000|2024-10-02 15:20:40|4346.4|4340.4|4347.9|4341.9|4348.4|4342.4|4344.9|4338.9|20
1727882450000|2024-10-02 15:20:50|4348.4|4342.4|4349.1|4343.1|4349.1|4343.1|4348.4|4342.4|6
1727882460000|2024-10-02 15:21:00|4348.9|4342.9|4352.4|4346.4|4352.6|4346.6|4348.4|4342.4|11
1727882470000|2024-10-02 15:21:10|4352.6|4346.6|4354.7|4348.7|4354.9|4348.9|4351.9|4345.9|57
1727882480000|2024-10-02 15:21:20|4354.9|4348.9|4356.2|4350.2|4356.5|4350.5|4354.9|4348.9|14
1727882490000|2024-10-02 15:21:30|4357.2|4351.2|4359.2|4353.2|4359.2|4353.2|4357.2|4351.2|9
1727882500000|2024-10-02 15:21:40|4359|4353|4360.7|4354.7|4360.7|4354.7|4359|4353|20
1727882510000|2024-10-02 15:21:50|4361.4|4355.4|4360.7|4354.7|4361.9|4355.9|4360.7|4354.7|10
1727882520000|2024-10-02 15:22:00|4360.4|4354.4|4361.2|4355.2|4361.9|4355.9|4360.4|4354.4|15
1727882530000|2024-10-02 15:22:10|4360.9|4354.9|4361.7|4355.7|4362.4|4356.4|4360.4|4354.4|12
1727882540000|2024-10-02 15:22:20|4362.4|4356.4|4362.7|4356.7|4364.2|4358.2|4362.4|4356.4|23
1727882550000|2024-10-02 15:22:30|4361.9|4355.9|4360.5|4354.5|4361.9|4355.9|4359.9|4353.9|9
1727882560000|2024-10-02 15:22:40|4359.7|4353.7|4358.7|4352.7|4359.7|4353.7|4358.7|4352.7|8
1727882570000|2024-10-02 15:22:50|4359|4353|4357|4351|4359|4353|4356.5|4350.5|11
1727882580000|2024-10-02 15:23:00|4356.7|4350.7|4357.5|4351.5|4357.7|4351.7|4355.7|4349.7|8
1727882590000|2024-10-02 15:23:10|4356.7|4350.7|4358|4352|4358|4352|4356.7|4350.7|11
1727882600000|2024-10-02 15:23:20|4359|4353|4359|4353|4359.7|4353.7|4357.5|4351.5|21
1727882610000|2024-10-02 15:23:30|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|2
1727882620000|2024-10-02 15:23:40|4359|4353|4358|4352|4359|4353|4357.7|4351.7|8
1727882630000|2024-10-02 15:23:50|4355.1|4349.1|4355.5|4349.5|4357|4351|4354.9|4348.9|15
1727882640000|2024-10-02 15:24:00|4356.2|4350.2|4355.5|4349.5|4356.2|4350.2|4354.5|4348.5|7
1727882650000|2024-10-02 15:24:10|4355|4349|4355.5|4349.5|4355.5|4349.5|4355|4349|1
1727882660000|2024-10-02 15:24:20|4355.3|4349.3|4354.5|4348.5|4355.3|4349.3|4353.5|4347.5|7
1727882670000|2024-10-02 15:24:30|4353.5|4347.5|4355|4349|4355.5|4349.5|4353.5|4347.5|4
1727882680000|2024-10-02 15:24:40|4354.8|4348.8|4355.7|4349.7|4355.7|4349.7|4354.5|4348.5|5
1727882690000|2024-10-02 15:24:50|4356.5|4350.5|4358|4352|4358|4352|4356.5|4350.5|10
1727882700000|2024-10-02 15:25:00|4359.5|4353.5|4359.5|4353.5|4361.8|4355.8|4359.5|4353.5|30
1727882710000|2024-10-02 15:25:10|4359.3|4353.3|4360.3|4354.3|4362|4356|4359.3|4353.3|14
1727882720000|2024-10-02 15:25:20|4360.5|4354.5|4359.3|4353.3|4360.5|4354.5|4359.3|4353.3|9
1727882730000|2024-10-02 15:25:30|4358.5|4352.5|4359.3|4353.3|4359.8|4353.8|4357.3|4351.3|8
1727882740000|2024-10-02 15:25:40|4359.1|4353.1|4357.3|4351.3|4359.1|4353.1|4357.3|4351.3|5
1727882750000|2024-10-02 15:25:50|4357.5|4351.5|4356.3|4350.3|4357.5|4351.5|4356.3|4350.3|8
1727882760000|2024-10-02 15:26:00|4355.5|4349.5|4355.6|4349.6|4355.6|4349.6|4354.3|4348.3|14
1727882770000|2024-10-02 15:26:10|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4354.8|4348.8|4
1727882780000|2024-10-02 15:26:20|4355.8|4349.8|4356.1|4350.1|4357.6|4351.6|4355.8|4349.8|5
1727882790000|2024-10-02 15:26:30|4355.3|4349.3|4353.3|4347.3|4355.3|4349.3|4353.3|4347.3|6
1727882800000|2024-10-02 15:26:40|4353.8|4347.8|4354.3|4348.3|4354.3|4348.3|4353.3|4347.3|1
1727882810000|2024-10-02 15:26:50|4354.1|4348.1|4354.6|4348.6|4354.6|4348.6|4354.1|4348.1|5
1727882820000|2024-10-02 15:27:00|4354.3|4348.3|4354.1|4348.1|4354.8|4348.8|4354.1|4348.1|4
1727882830000|2024-10-02 15:27:10|4355.1|4349.1|4353.3|4347.3|4355.1|4349.1|4353.3|4347.3|8
1727882840000|2024-10-02 15:27:20|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4353.3|4347.3|6
1727882850000|2024-10-02 15:27:30|4354.1|4348.1|4354.3|4348.3|4354.3|4348.3|4353.3|4347.3|6
1727882860000|2024-10-02 15:27:40|4355.5|4349.5|4356.3|4350.3|4356.3|4350.3|4355.1|4349.1|14
1727882870000|2024-10-02 15:27:50|4356.1|4350.1|4356.1|4350.1|4356.3|4350.3|4355.3|4349.3|4
1727882880000|2024-10-02 15:28:00|4355.1|4349.1|4352|4346|4355.1|4349.1|4351.3|4345.3|21
1727882890000|2024-10-02 15:28:10|4351.8|4345.8|4352.6|4346.6|4352.6|4346.6|4351.8|4345.8|11
1727882900000|2024-10-02 15:28:20|4352.9|4346.9|4353.1|4347.1|4354.1|4348.1|4352.9|4346.9|4
1727882910000|2024-10-02 15:28:30|4352.6|4346.6|4354.1|4348.1|4354.1|4348.1|4352.3|4346.3|9
1727882920000|2024-10-02 15:28:40|4354.3|4348.3|4353.6|4347.6|4355.1|4349.1|4351.8|4345.8|13
1727882930000|2024-10-02 15:28:50|4353.9|4347.9|4353.1|4347.1|4354.6|4348.6|4353.1|4347.1|15
1727882940000|2024-10-02 15:29:00|4353.3|4347.3|4352.6|4346.6|4353.3|4347.3|4352.3|4346.3|2
1727882950000|2024-10-02 15:29:10|||||||||4
1727882960000|2024-10-02 15:29:20|4352.3|4346.3|4354.1|4348.1|4354.1|4348.1|4351.3|4345.3|32
1727882970000|2024-10-02 15:29:30|4353.3|4347.3|4354.1|4348.1|4354.1|4348.1|4352.6|4346.6|3
1727882980000|2024-10-02 15:29:40|4353.6|4347.6|4352.3|4346.3|4353.6|4347.6|4352.3|4346.3|8
1727882990000|2024-10-02 15:29:50|4351.3|4345.3|4349.3|4343.3|4351.3|4345.3|4349.3|4343.3|8
1727883000000|2024-10-02 15:30:00|4349.1|4343.1|4346.6|4340.6|4349.1|4343.1|4346.6|4340.6|13
1727883010000|2024-10-02 15:30:10|4346.3|4340.3|4347.1|4341.1|4347.1|4341.1|4346.3|4340.3|6
1727883020000|2024-10-02 15:30:20|4347.4|4341.4|4345.3|4339.3|4347.8|4341.8|4344.3|4338.3|20
1727883030000|2024-10-02 15:30:30|4345.8|4339.8|4345.3|4339.3|4346.1|4340.1|4345.3|4339.3|3
1727883040000|2024-10-02 15:30:40|4345.8|4339.8|4347.1|4341.1|4347.1|4341.1|4345.8|4339.8|13
1727883050000|2024-10-02 15:30:50|4347.3|4341.3|4348.8|4342.8|4348.8|4342.8|4347.3|4341.3|4
1727883060000|2024-10-02 15:31:00|4348.6|4342.6|4351.1|4345.1|4351.1|4345.1|4348.3|4342.3|8
1727883070000|2024-10-02 15:31:10|4351.3|4345.3|4352.8|4346.8|4353.1|4347.1|4351.3|4345.3|6
1727883080000|2024-10-02 15:31:20|4353.3|4347.3|4353.3|4347.3|4353.8|4347.8|4352.3|4346.3|13
1727883090000|2024-10-02 15:31:30|4352.1|4346.1|4351.8|4345.8|4352.1|4346.1|4351.3|4345.3|13
1727883100000|2024-10-02 15:31:40|4352.1|4346.1|4352.3|4346.3|4352.8|4346.8|4352.1|4346.1|2
1727883110000|2024-10-02 15:31:50|4352.1|4346.1|4351.1|4345.1|4352.1|4346.1|4351.1|4345.1|3
1727883120000|2024-10-02 15:32:00|4351.6|4345.6|4352.1|4346.1|4352.6|4346.6|4351.5|4345.5|5
1727883130000|2024-10-02 15:32:10|4352.6|4346.6|4357.3|4351.3|4357.3|4351.3|4352.3|4346.3|7
1727883140000|2024-10-02 15:32:20|4357.1|4351.1|4358.3|4352.3|4358.6|4352.6|4357.1|4351.1|11
1727883150000|2024-10-02 15:32:30|4358.1|4352.1|4357.6|4351.6|4358.3|4352.3|4357.3|4351.3|3
1727883160000|2024-10-02 15:32:40|4358.6|4352.6|4358.6|4352.6|4359.1|4353.1|4358.6|4352.6|53
1727883170000|2024-10-02 15:32:50|4356.8|4350.8|4358.1|4352.1|4358.1|4352.1|4356.8|4350.8|19
1727883180000|2024-10-02 15:33:00|4358.3|4352.3|4363.9|4357.9|4363.9|4357.9|4358.3|4352.3|22
1727883190000|2024-10-02 15:33:10|4363.4|4357.4|4363.9|4357.9|4364.1|4358.1|4363.4|4357.4|5
1727883200000|2024-10-02 15:33:20|4364.1|4358.1|4364.7|4358.7|4365.2|4359.2|4363.9|4357.9|12
1727883210000|2024-10-02 15:33:30|4364.9|4358.9|4364.7|4358.7|4364.9|4358.9|4364.7|4358.7|1
1727883220000|2024-10-02 15:33:40|4364.9|4358.9|4365.2|4359.2|4365.2|4359.2|4363.7|4357.7|17
1727883230000|2024-10-02 15:33:50|4365.9|4359.9|4366.2|4360.2|4366.7|4360.7|4365.9|4359.9|5
1727883240000|2024-10-02 15:34:00|4366.7|4360.7|4370.9|4364.9|4370.9|4364.9|4366.2|4360.2|29
1727883250000|2024-10-02 15:34:10|4370.2|4364.2|4369.2|4363.2|4370.2|4364.2|4369.2|4363.2|13
1727883260000|2024-10-02 15:34:20|4369.7|4363.7|4369.9|4363.9|4370.7|4364.7|4369.7|4363.7|17
1727883270000|2024-10-02 15:34:30|4370.4|4364.4|4371.4|4365.4|4371.4|4365.4|4370.4|4364.4|16
1727883280000|2024-10-02 15:34:40|4371.7|4365.7|4370.7|4364.7|4371.9|4365.9|4369.1|4363.1|29
1727883290000|2024-10-02 15:34:50|4370.9|4364.9|4371.7|4365.7|4372.2|4366.2|4370.7|4364.7|6
1727883300000|2024-10-02 15:35:00|4371.2|4365.2|4369.9|4363.9|4371.2|4365.2|4369.9|4363.9|10
1727883310000|2024-10-02 15:35:10|4369.7|4363.7|4371.2|4365.2|4371.2|4365.2|4369.7|4363.7|11
1727883320000|2024-10-02 15:35:20|4371.4|4365.4|4370.9|4364.9|4371.4|4365.4|4370.9|4364.9|3
1727883330000|2024-10-02 15:35:30|4371.7|4365.7|4372.7|4366.7|4372.7|4366.7|4371.7|4365.7|8
1727883340000|2024-10-02 15:35:40|4371.7|4365.7|4373.2|4367.2|4373.4|4367.4|4371.7|4365.7|6
1727883350000|2024-10-02 15:35:50|4373.7|4367.7|4372.4|4366.4|4373.7|4367.7|4371.7|4365.7|13
1727883360000|2024-10-02 15:36:00|4372.2|4366.2|4371.7|4365.7|4372.4|4366.4|4371.7|4365.7|1
1727883370000|2024-10-02 15:36:10|4371.4|4365.4|4372.9|4366.9|4372.9|4366.9|4370.9|4364.9|8
1727883380000|2024-10-02 15:36:20|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|0
1727883390000|2024-10-02 15:36:30|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.7|4366.7|1
1727883400000|2024-10-02 15:36:40|4372.1|4366.1|4374.7|4368.7|4375.9|4369.9|4372.1|4366.1|17
1727883410000|2024-10-02 15:36:50|4375.7|4369.7|4376.2|4370.2|4376.2|4370.2|4375.7|4369.7|35
1727883420000|2024-10-02 15:37:00|4376.4|4370.4|4375.9|4369.9|4377.7|4371.7|4375.7|4369.7|33
1727883430000|2024-10-02 15:37:10|4375.7|4369.7|4376.9|4370.9|4377.7|4371.7|4375.7|4369.7|16
1727883460000|2024-10-02 15:37:40|4376.2|4370.2|4376.2|4370.2|4376.7|4370.7|4375.9|4369.9|22
1727883470000|2024-10-02 15:37:50|4375.9|4369.9|4375.7|4369.7|4375.9|4369.9|4374.9|4368.9|8
1727883480000|2024-10-02 15:38:00|4375.9|4369.9|4375.9|4369.9|4376.4|4370.4|4375.9|4369.9|11
1727883490000|2024-10-02 15:38:10|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4
1727883500000|2024-10-02 15:38:20|4375.9|4369.9|4376.7|4370.7|4376.7|4370.7|4375.9|4369.9|3
1727883510000|2024-10-02 15:38:30|4376.4|4370.4|4375.7|4369.7|4376.7|4370.7|4375.7|4369.7|0
1727883520000|2024-10-02 15:38:40|4375.9|4369.9|4376.4|4370.4|4376.7|4370.7|4375.5|4369.5|24
1727883530000|2024-10-02 15:38:50|4376.2|4370.2|4375.9|4369.9|4376.7|4370.7|4375.7|4369.7|6
1727883540000|2024-10-02 15:39:00|4376.1|4370.1|4372.2|4366.2|4376.7|4370.7|4372.2|4366.2|22
1727883550000|2024-10-02 15:39:10|4371.9|4365.9|4372.2|4366.2|4372.2|4366.2|4370.7|4364.7|12
1727883560000|2024-10-02 15:39:20|4371.9|4365.9|4369.7|4363.7|4371.9|4365.9|4369.7|4363.7|6
1727883570000|2024-10-02 15:39:30|4369.2|4363.2|4367.9|4361.9|4369.9|4363.9|4367.9|4361.9|25
1727883580000|2024-10-02 15:39:40|4367.7|4361.7|4367.7|4361.7|4368.2|4362.2|4367.7|4361.7|3
1727883590000|2024-10-02 15:39:50|4367.5|4361.5|4367.9|4361.9|4368.2|4362.2|4366.9|4360.9|11
1727883600000|2024-10-02 15:40:00|4367.2|4361.2|4368.7|4362.7|4368.7|4362.7|4366.7|4360.7|12
1727883610000|2024-10-02 15:40:10|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4367.9|4361.9|7
1727883620000|2024-10-02 15:40:20|4369.9|4363.9|4370.7|4364.7|4371.7|4365.7|4369.7|4363.7|8
1727883630000|2024-10-02 15:40:30|4369.7|4363.7|4370.7|4364.7|4370.7|4364.7|4369.7|4363.7|6
1727883640000|2024-10-02 15:40:40|4370.9|4364.9|4371.9|4365.9|4372.5|4366.5|4370.7|4364.7|5
1727883650000|2024-10-02 15:40:50|4371.7|4365.7|4372.7|4366.7|4373.7|4367.7|4371.7|4365.7|15
1727883660000|2024-10-02 15:41:00|4371.9|4365.9|4371.7|4365.7|4371.9|4365.9|4370.7|4364.7|13
1727883670000|2024-10-02 15:41:10|4371.9|4365.9|4371.7|4365.7|4372.5|4366.5|4371.7|4365.7|4
1727883680000|2024-10-02 15:41:20|4371.9|4365.9|4371.2|4365.2|4371.9|4365.9|4371.2|4365.2|3
1727883690000|2024-10-02 15:41:30|4370.9|4364.9|4372.9|4366.9|4373.2|4367.2|4370.9|4364.9|4
1727883700000|2024-10-02 15:41:40|4371.7|4365.7|4370.9|4364.9|4371.7|4365.7|4370.2|4364.2|9
1727883710000|2024-10-02 15:41:50|4372.2|4366.2|4370.7|4364.7|4372.9|4366.9|4370.7|4364.7|8
1727883720000|2024-10-02 15:42:00|4370.4|4364.4|4369.9|4363.9|4371.7|4365.7|4369.9|4363.9|9
1727883730000|2024-10-02 15:42:10|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.2|4364.2|7
1727883740000|2024-10-02 15:42:20|4371.2|4365.2|4369.9|4363.9|4371.7|4365.7|4369.9|4363.9|18
1727883750000|2024-10-02 15:42:30|4369.7|4363.7|4368.9|4362.9|4369.7|4363.7|4368.7|4362.7|22
1727883760000|2024-10-02 15:42:40|4368.7|4362.7|4367.4|4361.4|4368.9|4362.9|4367.2|4361.2|8
1727883770000|2024-10-02 15:42:50|4367.2|4361.2|4368.2|4362.2|4368.4|4362.4|4367.2|4361.2|7
1727883780000|2024-10-02 15:43:00|4368.4|4362.4|4369.4|4363.4|4369.4|4363.4|4368.4|4362.4|2
1727883790000|2024-10-02 15:43:10|4369.1|4363.1|4369.2|4363.2|4369.7|4363.7|4368.1|4362.1|23
1727883800000|2024-10-02 15:43:20|4369.7|4363.7|4370.7|4364.7|4370.7|4364.7|4369.7|4363.7|12
1727883810000|2024-10-02 15:43:30|4370.2|4364.2|4370.2|4364.2|4372|4366|4370.2|4364.2|60
1727883820000|2024-10-02 15:43:40|4369.9|4363.9|4370.7|4364.7|4371.2|4365.2|4369.9|4363.9|5
1727883830000|2024-10-02 15:43:50|4370.2|4364.2|4369.9|4363.9|4371.2|4365.2|4369.9|4363.9|11
1727883840000|2024-10-02 15:44:00|4370.2|4364.2|4371.2|4365.2|4371.2|4365.2|4370.2|4364.2|2
1727883850000|2024-10-02 15:44:10|4370.7|4364.7|4369.7|4363.7|4371.2|4365.2|4369.7|4363.7|1
1727883860000|2024-10-02 15:44:20|4369.1|4363.1|4368.9|4362.9|4369.1|4363.1|4367.9|4361.9|13
1727883870000|2024-10-02 15:44:30|4369.9|4363.9|4370.4|4364.4|4370.9|4364.9|4369.9|4363.9|11
1727883880000|2024-10-02 15:44:40|4368.9|4362.9|4371.9|4365.9|4371.9|4365.9|4368.9|4362.9|13
1727883890000|2024-10-02 15:44:50|4372.7|4366.7|4372.7|4366.7|4372.9|4366.9|4372.7|4366.7|7
1727883900000|2024-10-02 15:45:00|4371.7|4365.7|4371.4|4365.4|4372.5|4366.5|4371.1|4365.1|16
1727883910000|2024-10-02 15:45:10|4371.7|4365.7|4371.4|4365.4|4371.7|4365.7|4370.9|4364.9|8
1727883920000|2024-10-02 15:45:20|4371.1|4365.1|4369.9|4363.9|4371.1|4365.1|4368.9|4362.9|12
1727883930000|2024-10-02 15:45:30|4370.9|4364.9|4370.7|4364.7|4371.2|4365.2|4369.9|4363.9|4
1727883940000|2024-10-02 15:45:40|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|3
1727883950000|2024-10-02 15:45:50|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4369.9|4363.9|2
1727883960000|2024-10-02 15:46:00|4370.9|4364.9|4367.9|4361.9|4370.9|4364.9|4367.9|4361.9|8
1727883970000|2024-10-02 15:46:10|4368.1|4362.1|4368.9|4362.9|4368.9|4362.9|4368.1|4362.1|5
1727883980000|2024-10-02 15:46:20|4369.1|4363.1|4369.7|4363.7|4369.7|4363.7|4368.9|4362.9|2
1727883990000|2024-10-02 15:46:30|4370.1|4364.1|4370.7|4364.7|4370.7|4364.7|4370.1|4364.1|3
1727884000000|2024-10-02 15:46:40|4371.4|4365.4|4370.9|4364.9|4371.9|4365.9|4370.7|4364.7|10
1727884010000|2024-10-02 15:46:50|4370.7|4364.7|4369.1|4363.1|4370.7|4364.7|4369.1|4363.1|5
1727884020000|2024-10-02 15:47:00|4368.7|4362.7|4368.9|4362.9|4368.9|4362.9|4368.7|4362.7|2
1727884030000|2024-10-02 15:47:10|4368.7|4362.7|4369.7|4363.7|4369.9|4363.9|4368.7|4362.7|3
1727884040000|2024-10-02 15:47:20|4369.9|4363.9|4368.9|4362.9|4369.9|4363.9|4368.9|4362.9|4
1727884050000|2024-10-02 15:47:30|4369.1|4363.1|4370.9|4364.9|4371.4|4365.4|4369.1|4363.1|16
1727884060000|2024-10-02 15:47:40|4370.6|4364.6|4370.1|4364.1|4370.9|4364.9|4370.1|4364.1|1
1727884070000|2024-10-02 15:47:50|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1727884090000|2024-10-02 15:48:10|4369.1|4363.1|4367.1|4361.1|4369.1|4363.1|4365.9|4359.9|14
1727884100000|2024-10-02 15:48:20|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.4|4360.4|6
1727884110000|2024-10-02 15:48:30|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1727884120000|2024-10-02 15:48:40|4366.7|4360.7|4363.9|4357.9|4366.9|4360.9|4363.9|4357.9|6
1727884130000|2024-10-02 15:48:50|4363.7|4357.7|4361.7|4355.7|4363.9|4357.9|4361.7|4355.7|84
1727884140000|2024-10-02 15:49:00|4360.9|4354.9|4362.4|4356.4|4362.4|4356.4|4360.9|4354.9|20
1727884150000|2024-10-02 15:49:10|4361.9|4355.9|4361.1|4355.1|4362.6|4356.6|4360.6|4354.6|44
1727884160000|2024-10-02 15:49:20|4361.3|4355.3|4363.3|4357.3|4363.3|4357.3|4361.3|4355.3|6
1727884170000|2024-10-02 15:49:30|4363.5|4357.5|4365.1|4359.1|4365.1|4359.1|4363.5|4357.5|10
1727884180000|2024-10-02 15:49:40|4365.6|4359.6|4365.6|4359.6|4366.1|4360.1|4365.1|4359.1|5
1727884190000|2024-10-02 15:49:50|4365.3|4359.3|4367.1|4361.1|4367.1|4361.1|4365.1|4359.1|21
1727884200000|2024-10-02 15:50:00|4366.6|4360.6|4366.3|4360.3|4366.6|4360.6|4366.1|4360.1|2
1727884210000|2024-10-02 15:50:10|4366.6|4360.6|4366.3|4360.3|4367.3|4361.3|4366.3|4360.3|14
1727884220000|2024-10-02 15:50:20|4367.1|4361.1|4369.9|4363.9|4372.1|4366.1|4367.1|4361.1|54
1727884230000|2024-10-02 15:50:30|4369.1|4363.1|4369.9|4363.9|4370.1|4364.1|4369.1|4363.1|25
1727884240000|2024-10-02 15:50:40|4369.6|4363.6|4368.9|4362.9|4369.9|4363.9|4368.7|4362.7|5
1727884250000|2024-10-02 15:50:50|4368.6|4362.6|4367.1|4361.1|4368.9|4362.9|4367.1|4361.1|6
1727884260000|2024-10-02 15:51:00|4366.9|4360.9|4367.6|4361.6|4367.9|4361.9|4366.7|4360.7|9
1727884270000|2024-10-02 15:51:10|4367.4|4361.4|4367.6|4361.6|4367.6|4361.6|4367.4|4361.4|1
1727884280000|2024-10-02 15:51:20|4366.9|4360.9|4365.9|4359.9|4366.9|4360.9|4365.9|4359.9|8
1727884290000|2024-10-02 15:51:30|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|2
1727884300000|2024-10-02 15:51:40|4365.2|4359.2|4365.7|4359.7|4365.7|4359.7|4365.2|4359.2|4
1727884310000|2024-10-02 15:51:50|4364.9|4358.9|4364.7|4358.7|4364.9|4358.9|4364.7|4358.7|6
1727884320000|2024-10-02 15:52:00|4364.9|4358.9|4364.7|4358.7|4365.7|4359.7|4364.7|4358.7|7
1727884340000|2024-10-02 15:52:20|4362.9|4356.9|4362.2|4356.2|4362.9|4356.9|4361.1|4355.1|12
1727884350000|2024-10-02 15:52:30|4361.9|4355.9|4364.1|4358.1|4364.1|4358.1|4361.9|4355.9|10
1727884360000|2024-10-02 15:52:40|4363.1|4357.1|4361.1|4355.1|4363.1|4357.1|4360.6|4354.6|5
1727884370000|2024-10-02 15:52:50|4360.1|4354.1|4361.1|4355.1|4361.1|4355.1|4358.1|4352.1|32
1727884380000|2024-10-02 15:53:00|4361.3|4355.3|4363.3|4357.3|4363.6|4357.6|4361.3|4355.3|20
1727884390000|2024-10-02 15:53:10|4363.1|4357.1|4364.9|4358.9|4364.9|4358.9|4362.9|4356.9|11
1727884400000|2024-10-02 15:53:20|4364.7|4358.7|4364.9|4358.9|4364.9|4358.9|4363.7|4357.7|3
1727884410000|2024-10-02 15:53:30|4364.7|4358.7|4364.4|4358.4|4364.9|4358.9|4364.4|4358.4|2
1727884420000|2024-10-02 15:53:40|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4362.7|4356.7|7
1727884430000|2024-10-02 15:53:50|4362.9|4356.9|4363.9|4357.9|4363.9|4357.9|4362.9|4356.9|6
1727884440000|2024-10-02 15:54:00|4363.7|4357.7|4365.7|4359.7|4365.7|4359.7|4363.7|4357.7|7
1727884450000|2024-10-02 15:54:10|4367.9|4361.9|4369.7|4363.7|4369.7|4363.7|4367.7|4361.7|10
1727884460000|2024-10-02 15:54:20|4369.9|4363.9|4370.9|4364.9|4371.7|4365.7|4369.9|4363.9|23
1727884470000|2024-10-02 15:54:30|4370.7|4364.7|4370.7|4364.7|4370.9|4364.9|4369.7|4363.7|8
1727884480000|2024-10-02 15:54:40|4370.2|4364.2|4370.7|4364.7|4370.7|4364.7|4370.2|4364.2|0
1727884490000|2024-10-02 15:54:50|4370.9|4364.9|4370.7|4364.7|4371.7|4365.7|4370.1|4364.1|14
1727884500000|2024-10-02 15:55:00|4370.9|4364.9|4371.7|4365.7|4371.7|4365.7|4370.7|4364.7|4
1727884510000|2024-10-02 15:55:10|4371.9|4365.9|4372.7|4366.7|4372.7|4366.7|4371.9|4365.9|2
1727884520000|2024-10-02 15:55:20|4372.2|4366.2|4372.7|4366.7|4372.7|4366.7|4371.9|4365.9|11
1727884530000|2024-10-02 15:55:30|4372.2|4366.2|4373.7|4367.7|4373.7|4367.7|4372.2|4366.2|9
1727884540000|2024-10-02 15:55:40|4372.9|4366.9|4374.7|4368.7|4374.7|4368.7|4372.7|4366.7|8
1727884550000|2024-10-02 15:55:50|4374.9|4368.9|4375.2|4369.2|4375.2|4369.2|4374.7|4368.7|16
1727884560000|2024-10-02 15:56:00|4372.2|4366.2|4372.9|4366.9|4373.2|4367.2|4372.2|4366.2|83
1727884570000|2024-10-02 15:56:10|4371.7|4365.7|4370.7|4364.7|4371.7|4365.7|4370.7|4364.7|5
1727884580000|2024-10-02 15:56:20|4370.9|4364.9|4371.9|4365.9|4371.9|4365.9|4370.9|4364.9|3
1727884590000|2024-10-02 15:56:30|4371.7|4365.7|4370.7|4364.7|4371.7|4365.7|4369.7|4363.7|11
1727884600000|2024-10-02 15:56:40|4370.4|4364.4|4368.9|4362.9|4370.7|4364.7|4368.9|4362.9|2
1727884610000|2024-10-02 15:56:50|4368.7|4362.7|4368.9|4362.9|4368.9|4362.9|4368.7|4362.7|0
1727884620000|2024-10-02 15:57:00|4367.9|4361.9|4366.9|4360.9|4367.9|4361.9|4365.9|4359.9|7
1727884630000|2024-10-02 15:57:10|4367.2|4361.2|4366.9|4360.9|4367.2|4361.2|4366.9|4360.9|3
1727884640000|2024-10-02 15:57:20|4367.2|4361.2|4367.9|4361.9|4367.9|4361.9|4367.2|4361.2|2
1727884650000|2024-10-02 15:57:30|4367.6|4361.6|4365.9|4359.9|4367.6|4361.6|4365.6|4359.6|17
1727884660000|2024-10-02 15:57:40|4365.7|4359.7|4366.4|4360.4|4366.9|4360.9|4365.7|4359.7|8
1727884670000|2024-10-02 15:57:50|4366.6|4360.6|4365.9|4359.9|4366.9|4360.9|4365.9|4359.9|2
1727884680000|2024-10-02 15:58:00|4364.9|4358.9|4364.7|4358.7|4365.4|4359.4|4364.7|4358.7|4
1727884690000|2024-10-02 15:58:10|4364.9|4358.9|4364.9|4358.9|4365.4|4359.4|4364.7|4358.7|3
1727884700000|2024-10-02 15:58:20|4364.7|4358.7|4363.7|4357.7|4364.9|4358.9|4363.7|4357.7|10
1727884710000|2024-10-02 15:58:30|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.2|4356.2|8
1727884720000|2024-10-02 15:58:40|4362.7|4356.7|4362.7|4356.7|4362.9|4356.9|4362.4|4356.4|1
1727884730000|2024-10-02 15:58:50|4362.9|4356.9|4363.2|4357.2|4363.2|4357.2|4362.9|4356.9|1
1727884740000|2024-10-02 15:59:00|4363.7|4357.7|4363.9|4357.9|4363.9|4357.9|4363.7|4357.7|2
1727884750000|2024-10-02 15:59:10|4363.7|4357.7|4363.9|4357.9|4364.7|4358.7|4363.7|4357.7|8
1727884760000|2024-10-02 15:59:20|4363.1|4357.1|4363.9|4357.9|4364.7|4358.7|4361.9|4355.9|99
1727884770000|2024-10-02 15:59:30|4363.4|4357.4|4362.2|4356.2|4363.9|4357.9|4361.9|4355.9|13
1727884780000|2024-10-02 15:59:40|4361.9|4355.9|4362.2|4356.2|4363.9|4357.9|4361.9|4355.9|22
1727884790000|2024-10-02 15:59:50|4362.5|4356.5|4360.9|4354.9|4362.7|4356.7|4360.2|4354.2|45
1727884800000|2024-10-02 16:00:00|4360.7|4354.7|4359.7|4353.7|4360.9|4354.9|4358.9|4352.9|6
1727884810000|2024-10-02 16:00:10|4359.9|4353.9|4358.9|4352.9|4359.9|4353.9|4356.9|4350.9|34
1727884820000|2024-10-02 16:00:20|4358.1|4352.1|4358.9|4352.9|4358.9|4352.9|4357.9|4351.9|23
1727884830000|2024-10-02 16:00:30|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|15
1727884840000|2024-10-02 16:00:40|4358.1|4352.1|4356.2|4350.2|4358.1|4352.1|4355.9|4349.9|9
1727884850000|2024-10-02 16:00:50|4355.9|4349.9|4356.9|4350.9|4357.7|4351.7|4355.9|4349.9|21
1727884860000|2024-10-02 16:01:00|4356.7|4350.7|4357.2|4351.2|4357.7|4351.7|4356.7|4350.7|17
1727884870000|2024-10-02 16:01:10|4356.9|4350.9|4356.2|4350.2|4357.7|4351.7|4355.7|4349.7|12
1727884880000|2024-10-02 16:01:20|4356.4|4350.4|4355.7|4349.7|4357.7|4351.7|4355.7|4349.7|5
1727884890000|2024-10-02 16:01:30|4356.7|4350.7|4357.7|4351.7|4357.7|4351.7|4356.7|4350.7|11
1727884900000|2024-10-02 16:01:40|||||||||1
1727884920000|2024-10-02 16:02:00|4356.7|4350.7|4356.9|4350.9|4357.7|4351.7|4356.7|4350.7|44
1727884930000|2024-10-02 16:02:10|4356.7|4350.7|4356.9|4350.9|4356.9|4350.9|4355.7|4349.7|20
1727884940000|2024-10-02 16:02:20|4356.7|4350.7|4355.7|4349.7|4356.7|4350.7|4355.7|4349.7|9
1727884950000|2024-10-02 16:02:30|4356.2|4350.2|4354.7|4348.7|4356.7|4350.7|4354.7|4348.7|11
1727884960000|2024-10-02 16:02:40|4353.9|4347.9|4353.7|4347.7|4354.7|4348.7|4353.7|4347.7|19
1727884970000|2024-10-02 16:02:50|4352.9|4346.9|4351.9|4345.9|4353.2|4347.2|4351.4|4345.4|18
1727884980000|2024-10-02 16:03:00|4352.2|4346.2|4352.2|4346.2|4352.7|4346.7|4351.5|4345.5|15
1727884990000|2024-10-02 16:03:10|4351.9|4345.9|4351.2|4345.2|4351.9|4345.9|4350.7|4344.7|7
1727885000000|2024-10-02 16:03:20|4351.7|4345.7|4351.2|4345.2|4351.7|4345.7|4350.7|4344.7|3
1727885010000|2024-10-02 16:03:30|4351.7|4345.7|4350.2|4344.2|4352.2|4346.2|4350.2|4344.2|10
1727885020000|2024-10-02 16:03:40|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|7
1727885030000|2024-10-02 16:03:50|4350.2|4344.2|4349.2|4343.2|4350.2|4344.2|4348.7|4342.7|10
1727885040000|2024-10-02 16:04:00|4349.7|4343.7|4351.7|4345.7|4351.7|4345.7|4349.7|4343.7|6
1727885050000|2024-10-02 16:04:10|4352.2|4346.2|4352.7|4346.7|4352.7|4346.7|4351.7|4345.7|7
1727885060000|2024-10-02 16:04:20|4352.5|4346.5|4351.9|4345.9|4352.5|4346.5|4351.7|4345.7|8
1727885070000|2024-10-02 16:04:30|4352.7|4346.7|4352.2|4346.2|4353.7|4347.7|4350.9|4344.9|25
1727885080000|2024-10-02 16:04:40|4352.7|4346.7|4352.7|4346.7|4353.7|4347.7|4352.2|4346.2|20
1727885090000|2024-10-02 16:04:50|4352.2|4346.2|4353.9|4347.9|4354.7|4348.7|4352.2|4346.2|11
1727885100000|2024-10-02 16:05:00|4353.7|4347.7|4355.9|4349.9|4356.2|4350.2|4353.7|4347.7|19
1727885110000|2024-10-02 16:05:10|4356.2|4350.2|4359.7|4353.7|4359.7|4353.7|4356.2|4350.2|33
1727885120000|2024-10-02 16:05:20|4359.4|4353.4|4360.7|4354.7|4360.7|4354.7|4358.7|4352.7|12
1727885130000|2024-10-02 16:05:30|4360.2|4354.2|4358.7|4352.7|4360.2|4354.2|4358.7|4352.7|26
1727885140000|2024-10-02 16:05:40|4357.9|4351.9|4357.7|4351.7|4358|4352|4356.9|4350.9|12
1727885150000|2024-10-02 16:05:50|4357.5|4351.5|4355.9|4349.9|4357.5|4351.5|4355.7|4349.7|7
1727885160000|2024-10-02 16:06:00|4355.7|4349.7|4354.7|4348.7|4355.9|4349.9|4353.7|4347.7|17
1727885170000|2024-10-02 16:06:10|4354.2|4348.2|4353.7|4347.7|4354.7|4348.7|4353.7|4347.7|4
1727885180000|2024-10-02 16:06:20|4353.9|4347.9|4353.7|4347.7|4354.7|4348.7|4353.7|4347.7|8
1727885190000|2024-10-02 16:06:30|4352.9|4346.9|4353.7|4347.7|4353.7|4347.7|4352.9|4346.9|3
1727885200000|2024-10-02 16:06:40|4351.1|4345.1|4347.7|4341.7|4351.1|4345.1|4347.7|4341.7|47
1727885210000|2024-10-02 16:06:50|4347.9|4341.9|4347.7|4341.7|4348.2|4342.2|4346.7|4340.7|12
1727885220000|2024-10-02 16:07:00|4347.9|4341.9|4348.2|4342.2|4348.7|4342.7|4347.9|4341.9|15
1727885230000|2024-10-02 16:07:10|4347.7|4341.7|4347.2|4341.2|4347.9|4341.9|4347.2|4341.2|3
1727885240000|2024-10-02 16:07:20|4347.7|4341.7|4346.2|4340.2|4348.2|4342.2|4345.7|4339.7|3
1727885250000|2024-10-02 16:07:30|4346.7|4340.7|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|6
1727885260000|2024-10-02 16:07:40|4346.7|4340.7|4346.7|4340.7|4347.5|4341.5|4346.7|4340.7|5
1727885270000|2024-10-02 16:07:50|4347.7|4341.7|4342.9|4336.9|4347.7|4341.7|4342.7|4336.7|22
1727885280000|2024-10-02 16:08:00|4343.1|4337.1|4344.2|4338.2|4344.7|4338.7|4343.1|4337.1|83
1727885290000|2024-10-02 16:08:10|4345.2|4339.2|4345.9|4339.9|4345.9|4339.9|4345.2|4339.2|9
1727885300000|2024-10-02 16:08:20|4345.6|4339.6|4346.4|4340.4|4346.9|4340.9|4345.4|4339.4|22
1727885310000|2024-10-02 16:08:30|4346.6|4340.6|4346.6|4340.6|4346.9|4340.9|4345.9|4339.9|4
1727885320000|2024-10-02 16:08:40|4345.9|4339.9|4346.9|4340.9|4346.9|4340.9|4345.7|4339.7|9
1727885330000|2024-10-02 16:08:50|4346.7|4340.7|4346.7|4340.7|4347.9|4341.9|4346.4|4340.4|21
1727885340000|2024-10-02 16:09:00|||||||||5
1727885350000|2024-10-02 16:09:10|4345.7|4339.7|4346.7|4340.7|4346.7|4340.7|4345.7|4339.7|14
1727885360000|2024-10-02 16:09:20|4347.7|4341.7|4348.7|4342.7|4348.9|4342.9|4347.7|4341.7|25
1727885370000|2024-10-02 16:09:30|4349.7|4343.7|4349.2|4343.2|4349.7|4343.7|4348.7|4342.7|10
1727885380000|2024-10-02 16:09:40|4349.9|4343.9|4349.7|4343.7|4349.9|4343.9|4349.7|4343.7|1
1727885390000|2024-10-02 16:09:50|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.7|4343.7|3
1727885400000|2024-10-02 16:10:00|4349.7|4343.7|4353.2|4347.2|4353.4|4347.4|4349.7|4343.7|8
1727885410000|2024-10-02 16:10:10|4353.4|4347.4|4357.2|4351.2|4357.2|4351.2|4353.4|4347.4|56
1727885420000|2024-10-02 16:10:20|4356.7|4350.7|4356.2|4350.2|4356.7|4350.7|4356.2|4350.2|15
1727885440000|2024-10-02 16:10:40|4356|4350|4355.7|4349.7|4356.2|4350.2|4355.4|4349.4|12
1727885450000|2024-10-02 16:10:50|||||||||7
1727885460000|2024-10-02 16:11:00|4356.7|4350.7|4355.7|4349.7|4356.7|4350.7|4355.7|4349.7|5
1727885470000|2024-10-02 16:11:10|4355.2|4349.2|4355.7|4349.7|4355.7|4349.7|4354.7|4348.7|10
1727885480000|2024-10-02 16:11:20|4355.2|4349.2|4354.7|4348.7|4355.7|4349.7|4354.7|4348.7|8
1727885490000|2024-10-02 16:11:30|4354.4|4348.4|4353.7|4347.7|4354.4|4348.4|4353.7|4347.7|9
1727885500000|2024-10-02 16:11:40|4353.9|4347.9|4353.7|4347.7|4354.7|4348.7|4353.7|4347.7|9
1727885510000|2024-10-02 16:11:50|4354.2|4348.2|4354.7|4348.7|4354.7|4348.7|4353.7|4347.7|1
1727885520000|2024-10-02 16:12:00|4353.7|4347.7|4353.7|4347.7|4353.9|4347.9|4353.7|4347.7|1
1727885530000|2024-10-02 16:12:10|4353.9|4347.9|4354.2|4348.2|4354.7|4348.7|4353.7|4347.7|4
1727885540000|2024-10-02 16:12:20|4353.7|4347.7|4353.7|4347.7|4354.2|4348.2|4353.7|4347.7|4
1727885550000|2024-10-02 16:12:30|4353.5|4347.5|4353.9|4347.9|4353.9|4347.9|4353.5|4347.5|5
1727885560000|2024-10-02 16:12:40|4353.7|4347.7|4354.7|4348.7|4354.7|4348.7|4353.7|4347.7|0
1727885570000|2024-10-02 16:12:50|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|2
1727885580000|2024-10-02 16:13:00|4354.7|4348.7|4355.7|4349.7|4356.2|4350.2|4354.4|4348.4|21
1727885590000|2024-10-02 16:13:10|4356.2|4350.2|4355.7|4349.7|4356.2|4350.2|4355.7|4349.7|10
1727885600000|2024-10-02 16:13:20|4356.2|4350.2|4355.2|4349.2|4356.7|4350.7|4355.2|4349.2|11
1727885610000|2024-10-02 16:13:30|4355.4|4349.4|4354.4|4348.4|4355.4|4349.4|4354.4|4348.4|2
1727885620000|2024-10-02 16:13:40|4354.2|4348.2|4355.2|4349.2|4355.4|4349.4|4354.2|4348.2|2
1727885630000|2024-10-02 16:13:50|4356.2|4350.2|4356.7|4350.7|4356.7|4350.7|4356.2|4350.2|3
1727885640000|2024-10-02 16:14:00|4356.2|4350.2|4357.2|4351.2|4357.2|4351.2|4356.2|4350.2|11
1727885650000|2024-10-02 16:14:10|4357.5|4351.5|4357.2|4351.2|4357.7|4351.7|4356.7|4350.7|13
1727885660000|2024-10-02 16:14:20|4357.7|4351.7|4358.7|4352.7|4358.7|4352.7|4357.7|4351.7|4
1727885670000|2024-10-02 16:14:30|4359.7|4353.7|4358.7|4352.7|4359.7|4353.7|4358.7|4352.7|13
1727885680000|2024-10-02 16:14:40|4358.9|4352.9|4358.2|4352.2|4359.7|4353.7|4357.7|4351.7|10
1727885690000|2024-10-02 16:14:50|4357.9|4351.9|4355.2|4349.2|4358.2|4352.2|4355.2|4349.2|7
1727885700000|2024-10-02 16:15:00|4354.9|4348.9|4354.7|4348.7|4355.2|4349.2|4353.9|4347.9|6
1727885710000|2024-10-02 16:15:10|4355|4349|4354.7|4348.7|4355.4|4349.4|4354.7|4348.7|5
1727885720000|2024-10-02 16:15:20|4353.7|4347.7|4352.7|4346.7|4353.7|4347.7|4351.7|4345.7|28
1727885730000|2024-10-02 16:15:30|4352.9|4346.9|4353.9|4347.9|4354.2|4348.2|4352.7|4346.7|13
1727885740000|2024-10-02 16:15:40|4354.2|4348.2|4352.9|4346.9|4354.4|4348.4|4352.9|4346.9|12
1727885750000|2024-10-02 16:15:50|4353.4|4347.4|4353.7|4347.7|4353.7|4347.7|4352.7|4346.7|3
1727885760000|2024-10-02 16:16:00|4353.4|4347.4|4352.9|4346.9|4353.7|4347.7|4352.1|4346.1|6
1727885770000|2024-10-02 16:16:10|4352.7|4346.7|4351.9|4345.9|4352.9|4346.9|4351.7|4345.7|1
1727885780000|2024-10-02 16:16:20|4352.5|4346.5|4352.9|4346.9|4352.9|4346.9|4352.5|4346.5|4
1727885790000|2024-10-02 16:16:30|4353.7|4347.7|4352.7|4346.7|4353.7|4347.7|4352.7|4346.7|7
1727885800000|2024-10-02 16:16:40|4352.9|4346.9|4353.7|4347.7|4353.7|4347.7|4352.4|4346.4|12
1727885810000|2024-10-02 16:16:50|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|3
1727885820000|2024-10-02 16:17:00|4352.7|4346.7|4353.7|4347.7|4353.7|4347.7|4352.7|4346.7|104
1727885830000|2024-10-02 16:17:10|||||||||5
1727885840000|2024-10-02 16:17:20|||||||||2
1727885850000|2024-10-02 16:17:30|4353.4|4347.4|4353.7|4347.7|4353.7|4347.7|4352.9|4346.9|20
1727885860000|2024-10-02 16:17:40|4352.9|4346.9|4353.2|4347.2|4353.4|4347.4|4352.9|4346.9|4
1727885870000|2024-10-02 16:17:50|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|7
1727885880000|2024-10-02 16:18:00|||||||||1
1727885890000|2024-10-02 16:18:10|4354|4348|4355.1|4349.1|4355.1|4349.1|4354|4348|41
1727885900000|2024-10-02 16:18:20|4354.7|4348.7|4354.2|4348.2|4354.7|4348.7|4353.2|4347.2|12
1727885910000|2024-10-02 16:18:30|4353.9|4347.9|4354.7|4348.7|4354.7|4348.7|4353.9|4347.9|3
1727885920000|2024-10-02 16:18:40|4354.2|4348.2|4355.4|4349.4|4355.9|4349.9|4354.2|4348.2|22
1727885930000|2024-10-02 16:18:50|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.7|4349.7|2
1727885940000|2024-10-02 16:19:00|4355.7|4349.7|4355.9|4349.9|4355.9|4349.9|4355.7|4349.7|0
1727885950000|2024-10-02 16:19:10|4355.7|4349.7|4355.9|4349.9|4355.9|4349.9|4355.7|4349.7|1
1727885960000|2024-10-02 16:19:20|4355.7|4349.7|4354.9|4348.9|4355.7|4349.7|4354.2|4348.2|15
1727885970000|2024-10-02 16:19:30|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|1
1727885990000|2024-10-02 16:19:50|4353.9|4347.9|4354.7|4348.7|4354.7|4348.7|4353.9|4347.9|25
1727886000000|2024-10-02 16:20:00|4354.1|4348.1|4350.4|4344.4|4354.7|4348.7|4350.4|4344.4|49
1727886010000|2024-10-02 16:20:10|4350.1|4344.1|4349.2|4343.2|4350.1|4344.1|4348.9|4342.9|8
1727886020000|2024-10-02 16:20:20|4349.5|4343.5|4348.9|4342.9|4349.5|4343.5|4348.7|4342.7|6
1727886030000|2024-10-02 16:20:30|4349.2|4343.2|4349.4|4343.4|4349.7|4343.7|4348.9|4342.9|16
1727886040000|2024-10-02 16:20:40|4348.9|4342.9|4349.9|4343.9|4349.9|4343.9|4348.7|4342.7|6
1727886050000|2024-10-02 16:20:50|4350.7|4344.7|4351.2|4345.2|4351.2|4345.2|4349.7|4343.7|5
1727886060000|2024-10-02 16:21:00|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.7|4344.7|0
1727886070000|2024-10-02 16:21:10|4350.7|4344.7|4351.7|4345.7|4351.7|4345.7|4349.9|4343.9|11
1727886080000|2024-10-02 16:21:20|4350.7|4344.7|4351.7|4345.7|4351.7|4345.7|4350.7|4344.7|11
1727886090000|2024-10-02 16:21:30|4353.9|4347.9|4352.7|4346.7|4353.9|4347.9|4352.7|4346.7|3
1727886100000|2024-10-02 16:21:40|4352.9|4346.9|4351.9|4345.9|4353.1|4347.1|4351.9|4345.9|4
1727886110000|2024-10-02 16:21:50|4352.2|4346.2|4352.7|4346.7|4352.7|4346.7|4351.7|4345.7|9
1727886120000|2024-10-02 16:22:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|6
1727886130000|2024-10-02 16:22:10|4351.7|4345.7|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|5
1727886140000|2024-10-02 16:22:20|4351.7|4345.7|4351.4|4345.4|4351.7|4345.7|4351.4|4345.4|5
1727886150000|2024-10-02 16:22:30|4351.1|4345.1|4352.7|4346.7|4352.7|4346.7|4350.7|4344.7|15
1727886160000|2024-10-02 16:22:40|||||||||9
1727886170000|2024-10-02 16:22:50|||||||||13
1727886180000|2024-10-02 16:23:00|4351.7|4345.7|4351.9|4345.9|4351.9|4345.9|4351.7|4345.7|35
1727886190000|2024-10-02 16:23:10|4352.1|4346.1|4358.7|4352.7|4358.7|4352.7|4352.1|4346.1|6
1727886200000|2024-10-02 16:23:20|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1727886210000|2024-10-02 16:23:30|4359.7|4353.7|4359.2|4353.2|4359.7|4353.7|4359.2|4353.2|19
1727886220000|2024-10-02 16:23:40|||||||||2
1727886230000|2024-10-02 16:23:50|4358.9|4352.9|4358.7|4352.7|4359.2|4353.2|4358.7|4352.7|7
1727886240000|2024-10-02 16:24:00|4358.9|4352.9|4359.2|4353.2|4359.7|4353.7|4358.7|4352.7|4
1727886250000|2024-10-02 16:24:10|4359.4|4353.4|4359.2|4353.2|4359.7|4353.7|4358.7|4352.7|1
1727886260000|2024-10-02 16:24:20|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|0
1727886270000|2024-10-02 16:24:30|4357.7|4351.7|4358.7|4352.7|4358.7|4352.7|4357.7|4351.7|14
1727886280000|2024-10-02 16:24:40|4357.9|4351.9|4357.7|4351.7|4358.2|4352.2|4357.7|4351.7|5
1727886290000|2024-10-02 16:24:50|||||||||1
1727886300000|2024-10-02 16:25:00|4358|4352|4358.7|4352.7|4358.7|4352.7|4358|4352|3
1727886310000|2024-10-02 16:25:10|||||||||3
1727886320000|2024-10-02 16:25:20|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|5
1727886330000|2024-10-02 16:25:30|4359.9|4353.9|4360.7|4354.7|4360.7|4354.7|4359.7|4353.7|4
1727886340000|2024-10-02 16:25:40|4361.7|4355.7|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|15
1727886350000|2024-10-02 16:25:50|4362.2|4356.2|4362.7|4356.7|4363.7|4357.7|4362.2|4356.2|17
1727886360000|2024-10-02 16:26:00|4363.2|4357.2|4363.7|4357.7|4363.7|4357.7|4363|4357|6
1727886370000|2024-10-02 16:26:10|||||||||9
1727886380000|2024-10-02 16:26:20|||||||||6
1727886390000|2024-10-02 16:26:30|||||||||5
1727886400000|2024-10-02 16:26:40|4363.1|4357.1|4363.7|4357.7|4364.7|4358.7|4363.1|4357.1|10
1727886410000|2024-10-02 16:26:50|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4
1727886420000|2024-10-02 16:27:00|4365.2|4359.2|4364.7|4358.7|4365.2|4359.2|4364.7|4358.7|1
1727886430000|2024-10-02 16:27:10|4365.2|4359.2|4364.7|4358.7|4365.7|4359.7|4364.7|4358.7|9
1727886440000|2024-10-02 16:27:20|4364.9|4358.9|4364.7|4358.7|4364.9|4358.9|4364.7|4358.7|4
1727886450000|2024-10-02 16:27:30|||||||||2
1727886460000|2024-10-02 16:27:40|4363.9|4357.9|4363.7|4357.7|4363.9|4357.9|4363.7|4357.7|4
1727886470000|2024-10-02 16:27:50|4363.2|4357.2|4362.2|4356.2|4363.2|4357.2|4361.9|4355.9|23
1727886480000|2024-10-02 16:28:00|4361.7|4355.7|4362.7|4356.7|4363.2|4357.2|4361.7|4355.7|6
1727886490000|2024-10-02 16:28:10|4363.2|4357.2|4364.7|4358.7|4364.7|4358.7|4363.2|4357.2|5
1727886500000|2024-10-02 16:28:20|4364.9|4358.9|4363.2|4357.2|4364.9|4358.9|4363.2|4357.2|8
1727886510000|2024-10-02 16:28:30|4363.7|4357.7|4362.7|4356.7|4363.7|4357.7|4362.7|4356.7|3
1727886520000|2024-10-02 16:28:40|4363.2|4357.2|4363.7|4357.7|4364.2|4358.2|4363.2|4357.2|15
1727886530000|2024-10-02 16:28:50|4363.9|4357.9|4363.7|4357.7|4363.9|4357.9|4363.2|4357.2|4
1727886540000|2024-10-02 16:29:00|4363|4357|4363.2|4357.2|4363.9|4357.9|4363|4357|5
1727886550000|2024-10-02 16:29:10|4363.5|4357.5|4364.7|4358.7|4364.9|4358.9|4363.5|4357.5|8
1727886560000|2024-10-02 16:29:20|4363.7|4357.7|4364.7|4358.7|4364.7|4358.7|4363.7|4357.7|3
1727886570000|2024-10-02 16:29:30|4364.1|4358.1|4363.9|4357.9|4364.4|4358.4|4363.2|4357.2|5
1727886580000|2024-10-02 16:29:40|4363.7|4357.7|4362.9|4356.9|4363.7|4357.7|4362.7|4356.7|30
1727886590000|2024-10-02 16:29:50|4363.1|4357.1|4363.9|4357.9|4363.9|4357.9|4363.1|4357.1|3
1727886600000|2024-10-02 16:30:00|4364.7|4358.7|4363.7|4357.7|4364.7|4358.7|4363.7|4357.7|5
1727886610000|2024-10-02 16:30:10|4363.5|4357.5|4362.7|4356.7|4363.9|4357.9|4362.7|4356.7|10
1727886620000|2024-10-02 16:30:20|4361.7|4355.7|4359.2|4353.2|4361.7|4355.7|4358.9|4352.9|23
1727886630000|2024-10-02 16:30:30|4359.6|4353.6|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|4
1727886640000|2024-10-02 16:30:40|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|5
1727886650000|2024-10-02 16:30:50|4358.9|4352.9|4359.7|4353.7|4359.7|4353.7|4358.9|4352.9|5
1727886660000|2024-10-02 16:31:00|4359.1|4353.1|4359.7|4353.7|4359.7|4353.7|4358.9|4352.9|16
1727886670000|2024-10-02 16:31:10|4359.1|4353.1|4358.9|4352.9|4359.1|4353.1|4358.9|4352.9|4
1727886680000|2024-10-02 16:31:20|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|3
1727886690000|2024-10-02 16:31:30|4358.9|4352.9|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|3
1727886700000|2024-10-02 16:31:40|4358.7|4352.7|4359.7|4353.7|4359.9|4353.9|4358.7|4352.7|2
1727886710000|2024-10-02 16:31:50|4359.9|4353.9|4359.2|4353.2|4360.4|4354.4|4359.2|4353.2|5
1727886720000|2024-10-02 16:32:00|4359.4|4353.4|4359.7|4353.7|4360.3|4354.3|4359.2|4353.2|11
1727886730000|2024-10-02 16:32:10|4359.4|4353.4|4360.7|4354.7|4360.7|4354.7|4359.2|4353.2|7
1727886740000|2024-10-02 16:32:20|||||||||1
1727886750000|2024-10-02 16:32:30|4361.2|4355.2|4361.7|4355.7|4361.7|4355.7|4360.7|4354.7|7
1727886760000|2024-10-02 16:32:40|4361.9|4355.9|4362.2|4356.2|4362.2|4356.2|4361.9|4355.9|3
1727886770000|2024-10-02 16:32:50|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1727886780000|2024-10-02 16:33:00|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.7|4355.7|10
1727886790000|2024-10-02 16:33:10|4361.7|4355.7|4359.7|4353.7|4361.7|4355.7|4359.7|4353.7|3
1727886800000|2024-10-02 16:33:20|4359.9|4353.9|4360.7|4354.7|4360.7|4354.7|4359.7|4353.7|1
1727886810000|2024-10-02 16:33:30|||||||||1
1727886820000|2024-10-02 16:33:40|4361.7|4355.7|4360.7|4354.7|4361.7|4355.7|4360.7|4354.7|8
1727886830000|2024-10-02 16:33:50|4360.9|4354.9|4361.7|4355.7|4361.7|4355.7|4360.7|4354.7|8
1727886840000|2024-10-02 16:34:00|4362.7|4356.7|4361.7|4355.7|4362.7|4356.7|4360.7|4354.7|6
1727886850000|2024-10-02 16:34:10|4361.9|4355.9|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|3
1727886860000|2024-10-02 16:34:20|4362.4|4356.4|4361.7|4355.7|4362.7|4356.7|4361.7|4355.7|9
1727886870000|2024-10-02 16:34:30|4361.9|4355.9|4361.7|4355.7|4361.9|4355.9|4361.7|4355.7|1
1727886880000|2024-10-02 16:34:40|4361.9|4355.9|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|4
1727886890000|2024-10-02 16:34:50|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|20
1727886900000|2024-10-02 16:35:00|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|15
1727886910000|2024-10-02 16:35:10|||||||||1
1727886920000|2024-10-02 16:35:20|4363.7|4357.7|4364.7|4358.7|4364.7|4358.7|4363.7|4357.7|10
1727886930000|2024-10-02 16:35:30|||||||||10
1727886940000|2024-10-02 16:35:40|||||||||2
1727886950000|2024-10-02 16:35:50|4363.7|4357.7|4364.2|4358.2|4364.7|4358.7|4363.7|4357.7|15
1727886960000|2024-10-02 16:36:00|4364.5|4358.5|4364.9|4358.9|4365.7|4359.7|4363.9|4357.9|9
1727886970000|2024-10-02 16:36:10|4364.7|4358.7|4363.9|4357.9|4364.9|4358.9|4363.9|4357.9|5
1727886980000|2024-10-02 16:36:20|4364.2|4358.2|4361.9|4355.9|4364.4|4358.4|4361.9|4355.9|18
1727886990000|2024-10-02 16:36:30|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|1
1727887000000|2024-10-02 16:36:40|4361.2|4355.2|4361.2|4355.2|4361.9|4355.9|4361.2|4355.2|21
1727887010000|2024-10-02 16:36:50|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|1
1727887020000|2024-10-02 16:37:00|4361.7|4355.7|4361.9|4355.9|4361.9|4355.9|4361.7|4355.7|8
1727887030000|2024-10-02 16:37:10|||||||||1
1727887040000|2024-10-02 16:37:20|4362.9|4356.9|4362.7|4356.7|4362.9|4356.9|4361.9|4355.9|19
1727887050000|2024-10-02 16:37:30|4363.7|4357.7|4363.9|4357.9|4363.9|4357.9|4363.7|4357.7|6
1727887060000|2024-10-02 16:37:40|4364.2|4358.2|4365.9|4359.9|4366.2|4360.2|4363.9|4357.9|7
1727887070000|2024-10-02 16:37:50|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4364.9|4358.9|13
1727887080000|2024-10-02 16:38:00|4365.2|4359.2|4364.7|4358.7|4365.7|4359.7|4364.7|4358.7|7
1727887090000|2024-10-02 16:38:10|4364.9|4358.9|4364.7|4358.7|4364.9|4358.9|4364.7|4358.7|0
1727887100000|2024-10-02 16:38:20|4364.9|4358.9|4365.7|4359.7|4365.9|4359.9|4364.9|4358.9|1
1727887110000|2024-10-02 16:38:30|4365.9|4359.9|4367.2|4361.2|4367.4|4361.4|4365.9|4359.9|31
1727887120000|2024-10-02 16:38:40|4367.5|4361.5|4367.7|4361.7|4367.7|4361.7|4367.5|4361.5|2
1727887130000|2024-10-02 16:38:50|4367.9|4361.9|4367.2|4361.2|4368.2|4362.2|4366.7|4360.7|9
1727887140000|2024-10-02 16:39:00|4367.5|4361.5|4366.7|4360.7|4367.7|4361.7|4366.2|4360.2|12
1727887150000|2024-10-02 16:39:10|4366.4|4360.4|4365.2|4359.2|4366.4|4360.4|4364.9|4358.9|9
1727887160000|2024-10-02 16:39:20|4365.7|4359.7|4365.2|4359.2|4365.7|4359.7|4365.2|4359.2|1
1727887170000|2024-10-02 16:39:30|4362.5|4356.5|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|13
1727887180000|2024-10-02 16:39:40|4362.9|4356.9|4362.7|4356.7|4362.9|4356.9|4362.7|4356.7|4
1727887190000|2024-10-02 16:39:50|4361.7|4355.7|4361.2|4355.2|4361.7|4355.7|4361.2|4355.2|7
1727887200000|2024-10-02 16:40:00|4361.7|4355.7|4359.2|4353.2|4361.7|4355.7|4357.7|4351.7|26
1727887210000|2024-10-02 16:40:10|4359.5|4353.5|4359.7|4353.7|4359.7|4353.7|4359.5|4353.5|1
1727887220000|2024-10-02 16:40:20|4359.9|4353.9|4360.2|4354.2|4360.7|4354.7|4359.9|4353.9|11
1727887230000|2024-10-02 16:40:30|4359.9|4353.9|4360.9|4354.9|4361|4355|4359.9|4353.9|15
1727887240000|2024-10-02 16:40:40|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4360.9|4354.9|6
1727887260000|2024-10-02 16:41:00|4361|4355|4363.9|4357.9|4363.9|4357.9|4360.5|4354.5|15
1727887270000|2024-10-02 16:41:10|4364.2|4358.2|4364.2|4358.2|4364.7|4358.7|4363.9|4357.9|5
1727887280000|2024-10-02 16:41:20|4363.9|4357.9|4365.2|4359.2|4365.2|4359.2|4363.9|4357.9|10
1727887290000|2024-10-02 16:41:30|4364.7|4358.7|4366.2|4360.2|4366.2|4360.2|4364.7|4358.7|1
1727887300000|2024-10-02 16:41:40|4366.5|4360.5|4366.9|4360.9|4366.9|4360.9|4366.5|4360.5|9
1727887310000|2024-10-02 16:41:50|4367.2|4361.2|4368.2|4362.2|4368.2|4362.2|4367.2|4361.2|7
1727887320000|2024-10-02 16:42:00|4367.9|4361.9|4369.7|4363.7|4369.7|4363.7|4367.7|4361.7|7
1727887330000|2024-10-02 16:42:10|4368.7|4362.7|4369.9|4363.9|4370.2|4364.2|4368.7|4362.7|17
1727887340000|2024-10-02 16:42:20|4370.2|4364.2|4370.9|4364.9|4370.9|4364.9|4370.2|4364.2|4
1727887350000|2024-10-02 16:42:30|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|1
1727887360000|2024-10-02 16:42:40|||||||||11
1727887370000|2024-10-02 16:42:50|4370.9|4364.9|4371.2|4365.2|4371.7|4365.7|4370.9|4364.9|17
1727887380000|2024-10-02 16:43:00|4370.7|4364.7|4370.7|4364.7|4370.9|4364.9|4370.7|4364.7|10
1727887390000|2024-10-02 16:43:10|4370.1|4364.1|4370.9|4364.9|4370.9|4364.9|4369.9|4363.9|18
1727887400000|2024-10-02 16:43:20|4370.4|4364.4|4369.2|4363.2|4370.4|4364.4|4368.9|4362.9|54
1727887410000|2024-10-02 16:43:30|4369.4|4363.4|4370.2|4364.2|4370.2|4364.2|4369.2|4363.2|11
1727887420000|2024-10-02 16:43:40|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|8
1727887430000|2024-10-02 16:43:50|4370.2|4364.2|4369.7|4363.7|4370.2|4364.2|4369.7|4363.7|8
1727887440000|2024-10-02 16:44:00|4370.7|4364.7|4370.2|4364.2|4372.2|4366.2|4370.2|4364.2|24
1727887450000|2024-10-02 16:44:10|4369.9|4363.9|4370.2|4364.2|4370.2|4364.2|4369.9|4363.9|8
1727887460000|2024-10-02 16:44:20|4370.7|4364.7|4368.2|4362.2|4370.7|4364.7|4367.9|4361.9|29
1727887470000|2024-10-02 16:44:30|4367.9|4361.9|4369.2|4363.2|4369.2|4363.2|4367.7|4361.7|2
1727887480000|2024-10-02 16:44:40|4368.9|4362.9|4369.7|4363.7|4369.9|4363.9|4368.7|4362.7|2
1727887500000|2024-10-02 16:45:00|4370.7|4364.7|4369.9|4363.9|4370.7|4364.7|4369.9|4363.9|7
1727887510000|2024-10-02 16:45:10|4370.2|4364.2|4368.7|4362.7|4370.2|4364.2|4368.7|4362.7|5
1727887520000|2024-10-02 16:45:20|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.7|4362.7|0
1727887530000|2024-10-02 16:45:30|4368.7|4362.7|4368.9|4362.9|4368.9|4362.9|4368.7|4362.7|7
1727887540000|2024-10-02 16:45:40|4368.7|4362.7|4367.9|4361.9|4368.7|4362.7|4367.9|4361.9|3
1727887550000|2024-10-02 16:45:50|4368.4|4362.4|4368.2|4362.2|4368.4|4362.4|4368.2|4362.2|1
1727887560000|2024-10-02 16:46:00|4368.4|4362.4|4368.2|4362.2|4368.4|4362.4|4368.2|4362.2|2
1727887570000|2024-10-02 16:46:10|4368.4|4362.4|4368.9|4362.9|4369.2|4363.2|4368.4|4362.4|1
1727887580000|2024-10-02 16:46:20|4367.9|4361.9|4368.7|4362.7|4368.7|4362.7|4367.7|4361.7|10
1727887590000|2024-10-02 16:46:30|4367.7|4361.7|4366.7|4360.7|4367.7|4361.7|4366.7|4360.7|11
1727887600000|2024-10-02 16:46:40|4365.9|4359.9|4363.2|4357.2|4365.9|4359.9|4363.2|4357.2|14
1727887610000|2024-10-02 16:46:50|4362.9|4356.9|4363.2|4357.2|4363.2|4357.2|4362.9|4356.9|8
1727887620000|2024-10-02 16:47:00|4362.9|4356.9|4362.2|4356.2|4362.9|4356.9|4361.7|4355.7|11
1727887630000|2024-10-02 16:47:10|4362.9|4356.9|4362.9|4356.9|4363.2|4357.2|4362.7|4356.7|8
1727887640000|2024-10-02 16:47:20|4362.7|4356.7|4364.7|4358.7|4364.7|4358.7|4362.7|4356.7|16
1727887650000|2024-10-02 16:47:30|||||||||1
1727887660000|2024-10-02 16:47:40|4365|4359|4364.7|4358.7|4365.7|4359.7|4364.7|4358.7|14
1727887670000|2024-10-02 16:47:50|4364.9|4358.9|4362.2|4356.2|4364.9|4358.9|4362.2|4356.2|9
1727887680000|2024-10-02 16:48:00|4361.9|4355.9|4361.7|4355.7|4362.7|4356.7|4361.7|4355.7|3
1727887690000|2024-10-02 16:48:10|4361.1|4355.1|4361.9|4355.9|4361.9|4355.9|4361.1|4355.1|2
1727887700000|2024-10-02 16:48:20|4361.7|4355.7|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|3
1727887710000|2024-10-02 16:48:30|4362.3|4356.3|4361.7|4355.7|4362.3|4356.3|4361.7|4355.7|8
1727887720000|2024-10-02 16:48:40|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|7
1727887730000|2024-10-02 16:48:50|4361.7|4355.7|4361.2|4355.2|4361.9|4355.9|4360.9|4354.9|6
1727887740000|2024-10-02 16:49:00|4361.5|4355.5|4361.9|4355.9|4362.7|4356.7|4361.5|4355.5|10
1727887750000|2024-10-02 16:49:10|4362.2|4356.2|4362.9|4356.9|4362.9|4356.9|4361.9|4355.9|12
1727887760000|2024-10-02 16:49:20|4363.7|4357.7|4364.7|4358.7|4364.7|4358.7|4363.7|4357.7|6
1727887770000|2024-10-02 16:49:30|4365.2|4359.2|4366.3|4360.3|4366.3|4360.3|4364.7|4358.7|9
1727887780000|2024-10-02 16:49:40|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.2|4360.2|3
1727887800000|2024-10-02 16:50:00|||||||||2
1727887810000|2024-10-02 16:50:10|4367.7|4361.7|4364.7|4358.7|4367.7|4361.7|4364.7|4358.7|10
1727887820000|2024-10-02 16:50:20|4364.2|4358.2|4364.7|4358.7|4364.7|4358.7|4364.2|4358.2|2
1727887830000|2024-10-02 16:50:30|4364.9|4358.9|4366.2|4360.2|4366.2|4360.2|4364.9|4358.9|5
1727887840000|2024-10-02 16:50:40|4365.7|4359.7|4365.9|4359.9|4365.9|4359.9|4365.2|4359.2|5
1727887850000|2024-10-02 16:50:50|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|1
1727887860000|2024-10-02 16:51:00|4365.9|4359.9|4364.7|4358.7|4365.9|4359.9|4364.7|4358.7|12
1727887870000|2024-10-02 16:51:10|4363.7|4357.7|4363.7|4357.7|4364.2|4358.2|4363.2|4357.2|8
1727887880000|2024-10-02 16:51:20|4364|4358|4363.2|4357.2|4364.2|4358.2|4363.2|4357.2|19
1727887890000|2024-10-02 16:51:30|4363.4|4357.4|4362.7|4356.7|4363.4|4357.4|4362.7|4356.7|7
1727887900000|2024-10-02 16:51:40|4363.2|4357.2|4362.9|4356.9|4363.2|4357.2|4362.7|4356.7|3
1727887920000|2024-10-02 16:52:00|4363.4|4357.4|4363.7|4357.7|4363.9|4357.9|4363.4|4357.4|5
1727887930000|2024-10-02 16:52:10|4364.3|4358.3|4363.1|4357.1|4364.7|4358.7|4362.9|4356.9|20
1727887940000|2024-10-02 16:52:20|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.7|4357.7|11
1727887950000|2024-10-02 16:52:30|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.2|4357.2|7
1727887960000|2024-10-02 16:52:40|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4362.7|4356.7|24
1727887970000|2024-10-02 16:52:50|4363.7|4357.7|4363.4|4357.4|4363.9|4357.9|4363.1|4357.1|6
1727887980000|2024-10-02 16:53:00|4363.2|4357.2|4363.7|4357.7|4363.7|4357.7|4363.2|4357.2|3
1727887990000|2024-10-02 16:53:10|4363.5|4357.5|4362.2|4356.2|4363.5|4357.5|4361.9|4355.9|24
1727888000000|2024-10-02 16:53:20|4361.9|4355.9|4362.2|4356.2|4362.2|4356.2|4361.9|4355.9|1
1727888010000|2024-10-02 16:53:30|4360.9|4354.9|4360.9|4354.9|4361.1|4355.1|4360.7|4354.7|20
1727888020000|2024-10-02 16:53:40|4360.7|4354.7|4359.4|4353.4|4360.9|4354.9|4358.9|4352.9|14
1727888030000|2024-10-02 16:53:50|4359.2|4353.2|4359.7|4353.7|4359.9|4353.9|4359.2|4353.2|8
1727888040000|2024-10-02 16:54:00|||||||||9
1727888050000|2024-10-02 16:54:10|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|4359.7|4353.7|7
1727888060000|2024-10-02 16:54:20|4359.7|4353.7|4359.2|4353.2|4359.7|4353.7|4358.9|4352.9|7
1727888070000|2024-10-02 16:54:30|4359.4|4353.4|4358.2|4352.2|4359.7|4353.7|4357.9|4351.9|18
1727888080000|2024-10-02 16:54:40|4357.9|4351.9|4357.7|4351.7|4357.9|4351.9|4357.7|4351.7|3
1727888090000|2024-10-02 16:54:50|4358.2|4352.2|4358.2|4352.2|4359.7|4353.7|4357.7|4351.7|17
1727888100000|2024-10-02 16:55:00|4357.9|4351.9|4358.7|4352.7|4358.7|4352.7|4357.7|4351.7|3
1727888110000|2024-10-02 16:55:10|4358.2|4352.2|4358.9|4352.9|4358.9|4352.9|4357.7|4351.7|11
1727888120000|2024-10-02 16:55:20|4358.7|4352.7|4358.7|4352.7|4359.7|4353.7|4358.7|4352.7|7
1727888130000|2024-10-02 16:55:30|4358.9|4352.9|4358.7|4352.7|4359.7|4353.7|4358.7|4352.7|3
1727888140000|2024-10-02 16:55:40|||||||||5
1727888150000|2024-10-02 16:55:50|4357.9|4351.9|4357.7|4351.7|4357.9|4351.9|4357.7|4351.7|1
1727888160000|2024-10-02 16:56:00|4357.9|4351.9|4357.7|4351.7|4358.2|4352.2|4357.7|4351.7|7
1727888170000|2024-10-02 16:56:10|4356.7|4350.7|4356.9|4350.9|4357.7|4351.7|4356.7|4350.7|12
1727888180000|2024-10-02 16:56:20|4356.7|4350.7|4355.7|4349.7|4356.7|4350.7|4355.7|4349.7|24
1727888190000|2024-10-02 16:56:30|4356.2|4350.2|4355.7|4349.7|4356.2|4350.2|4355.7|4349.7|4
1727888200000|2024-10-02 16:56:40|4355.9|4349.9|4356.7|4350.7|4356.7|4350.7|4355.9|4349.9|2
1727888210000|2024-10-02 16:56:50|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4356.7|4350.7|6
1727888220000|2024-10-02 16:57:00|4356.2|4350.2|4356.7|4350.7|4356.7|4350.7|4355.9|4349.9|13
1727888230000|2024-10-02 16:57:10|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|7
1727888240000|2024-10-02 16:57:20|4354.4|4348.4|4355.2|4349.2|4355.7|4349.7|4354.4|4348.4|18
1727888250000|2024-10-02 16:57:30|4355.7|4349.7|4355.2|4349.2|4355.7|4349.7|4354.7|4348.7|8
1727888260000|2024-10-02 16:57:40|4354.7|4348.7|4354.2|4348.2|4355.4|4349.4|4354.2|4348.2|66
1727888270000|2024-10-02 16:57:50|4354.5|4348.5|4354.4|4348.4|4354.7|4348.7|4354.2|4348.2|1
1727888280000|2024-10-02 16:58:00|4354.2|4348.2|4354.4|4348.4|4354.4|4348.4|4354.2|4348.2|1
1727888290000|2024-10-02 16:58:10|4356.2|4350.2|4357.2|4351.2|4357.2|4351.2|4355.7|4349.7|8
1727888300000|2024-10-02 16:58:20|4356.7|4350.7|4356.7|4350.7|4357.7|4351.7|4356.7|4350.7|5
1727888310000|2024-10-02 16:58:30|4355.9|4349.9|4355.7|4349.7|4355.9|4349.9|4355.7|4349.7|9
1727888320000|2024-10-02 16:58:40|4356|4350|4356.7|4350.7|4356.7|4350.7|4356|4350|4
1727888330000|2024-10-02 16:58:50|||||||||13
1727888340000|2024-10-02 16:59:00|||||||||2
1727888350000|2024-10-02 16:59:10|4356.2|4350.2|4355.7|4349.7|4356.7|4350.7|4355.7|4349.7|6
1727888360000|2024-10-02 16:59:20|||||||||1
1727888370000|2024-10-02 16:59:30|4356.7|4350.7|4355.9|4349.9|4357.7|4351.7|4355.9|4349.9|10
1727888380000|2024-10-02 16:59:40|4355.7|4349.7|4354.2|4348.2|4355.9|4349.9|4354.2|4348.2|6
1727888390000|2024-10-02 16:59:50|4354.7|4348.7|4351.7|4345.7|4354.7|4348.7|4351.7|4345.7|6
1727888400000|2024-10-02 17:00:00|4352.4|4346.4|4353.7|4347.7|4353.7|4347.7|4352.2|4346.2|21
1727888410000|2024-10-02 17:00:10|4353.2|4347.2|4349.6|4343.6|4353.2|4347.2|4349.6|4343.6|26
1727888420000|2024-10-02 17:00:20|4349.9|4343.9|4348.9|4342.9|4349.9|4343.9|4348.9|4342.9|2
1727888430000|2024-10-02 17:00:30|4348.7|4342.7|4346.7|4340.7|4348.7|4342.7|4346.7|4340.7|9
1727888440000|2024-10-02 17:00:40|4346.9|4340.9|4347.2|4341.2|4347.4|4341.4|4346.7|4340.7|4
1727888450000|2024-10-02 17:00:50|4347.4|4341.4|4347.7|4341.7|4348.2|4342.2|4347.4|4341.4|16
1727888460000|2024-10-02 17:01:00|4346.9|4340.9|4343.9|4337.9|4347.7|4341.7|4343.7|4337.7|33
1727888470000|2024-10-02 17:01:10|4343.7|4337.7|4344.7|4338.7|4344.7|4338.7|4343.7|4337.7|3
1727888480000|2024-10-02 17:01:20|4344.4|4338.4|4345.7|4339.7|4345.7|4339.7|4344.4|4338.4|11
1727888490000|2024-10-02 17:01:30|4345.9|4339.9|4347.7|4341.7|4348.2|4342.2|4345.9|4339.9|32
1727888500000|2024-10-02 17:01:40|4348.2|4342.2|4347.7|4341.7|4348.2|4342.2|4347.7|4341.7|3
1727888510000|2024-10-02 17:01:50|4348.2|4342.2|4348.9|4342.9|4349.2|4343.2|4348.2|4342.2|5
1727888520000|2024-10-02 17:02:00|4348.7|4342.7|4348.9|4342.9|4349.9|4343.9|4348.7|4342.7|17
1727888530000|2024-10-02 17:02:10|4348.7|4342.7|4347.2|4341.2|4348.9|4342.9|4347.2|4341.2|7
1727888540000|2024-10-02 17:02:20|4346.7|4340.7|4348.2|4342.2|4348.2|4342.2|4346.7|4340.7|4
1727888550000|2024-10-02 17:02:30|4348.9|4342.9|4348.7|4342.7|4348.9|4342.9|4348.7|4342.7|1
1727888560000|2024-10-02 17:02:40|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|2
1727888570000|2024-10-02 17:02:50|4349.5|4343.5|4349.7|4343.7|4349.7|4343.7|4349.5|4343.5|1
1727888580000|2024-10-02 17:03:00|4349.9|4343.9|4350.7|4344.7|4352.7|4346.7|4349.9|4343.9|17
1727888590000|2024-10-02 17:03:10|4350.9|4344.9|4349.7|4343.7|4351.7|4345.7|4349.7|4343.7|18
1727888600000|2024-10-02 17:03:20|4350.2|4344.2|4348.9|4342.9|4350.2|4344.2|4348.7|4342.7|2
1727888610000|2024-10-02 17:03:30|4348.7|4342.7|4348.9|4342.9|4348.9|4342.9|4348.2|4342.2|4
1727888620000|2024-10-02 17:03:40|4348.7|4342.7|4348.7|4342.7|4348.9|4342.9|4348.7|4342.7|3
1727888630000|2024-10-02 17:03:50|4347.7|4341.7|4345.9|4339.9|4347.7|4341.7|4345.4|4339.4|27
1727888640000|2024-10-02 17:04:00|4346.2|4340.2|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|36
1727888650000|2024-10-02 17:04:10|||||||||3
1727888660000|2024-10-02 17:04:20|4346.5|4340.5|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|14
1727888670000|2024-10-02 17:04:30|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4346.7|4340.7|4
1727888680000|2024-10-02 17:04:40|||||||||5
1727888690000|2024-10-02 17:04:50|4345.7|4339.7|4347.7|4341.7|4347.7|4341.7|4345.7|4339.7|21
1727888700000|2024-10-02 17:05:00|4347.2|4341.2|4346.2|4340.2|4347.2|4341.2|4345.9|4339.9|11
1727888710000|2024-10-02 17:05:10|4346.7|4340.7|4347.9|4341.9|4348.2|4342.2|4346.7|4340.7|30
1727888720000|2024-10-02 17:05:20|4348.2|4342.2|4345.9|4339.9|4348.7|4342.7|4345.9|4339.9|7
1727888730000|2024-10-02 17:05:30|4345.7|4339.7|4344.7|4338.7|4346.2|4340.2|4344.7|4338.7|11
1727888740000|2024-10-02 17:05:40|4345.2|4339.2|4344.7|4338.7|4345.2|4339.2|4344.7|4338.7|9
1727888750000|2024-10-02 17:05:50|4344.9|4338.9|4346.2|4340.2|4346.7|4340.7|4344.7|4338.7|15
1727888760000|2024-10-02 17:06:00|4345.7|4339.7|4344.7|4338.7|4345.9|4339.9|4344.7|4338.7|6
1727888770000|2024-10-02 17:06:10|4344.2|4338.2|4345.7|4339.7|4345.9|4339.9|4344.2|4338.2|50
1727888780000|2024-10-02 17:06:20|4345.9|4339.9|4347.7|4341.7|4347.7|4341.7|4345.9|4339.9|6
1727888790000|2024-10-02 17:06:30|||||||||2
1727888800000|2024-10-02 17:06:40|4348.9|4342.9|4349.2|4343.2|4349.2|4343.2|4348.9|4342.9|6
1727888810000|2024-10-02 17:06:50|4348.7|4342.7|4349.9|4343.9|4349.9|4343.9|4348.7|4342.7|2
1727888820000|2024-10-02 17:07:00|4350.7|4344.7|4350.2|4344.2|4350.7|4344.7|4349.7|4343.7|4
1727888830000|2024-10-02 17:07:10|4350.5|4344.5|4348.7|4342.7|4350.5|4344.5|4348.7|4342.7|8
1727888840000|2024-10-02 17:07:20|4349.7|4343.7|4347.9|4341.9|4349.7|4343.7|4347.7|4341.7|14
1727888850000|2024-10-02 17:07:30|4348.2|4342.2|4347.7|4341.7|4348.2|4342.2|4347.7|4341.7|1
1727888860000|2024-10-02 17:07:40|4347.4|4341.4|4347.2|4341.2|4347.4|4341.4|4346.9|4340.9|2
1727888870000|2024-10-02 17:07:50|4346.9|4340.9|4344.2|4338.2|4347.7|4341.7|4344.2|4338.2|16
1727888880000|2024-10-02 17:08:00|4344.4|4338.4|4344.9|4338.9|4344.9|4338.9|4344.2|4338.2|3
1727888890000|2024-10-02 17:08:10|4345.6|4339.6|4344.9|4338.9|4345.6|4339.6|4344.9|4338.9|9
1727888900000|2024-10-02 17:08:20|4344.7|4338.7|4344.2|4338.2|4344.9|4338.9|4344.2|4338.2|6
1727888910000|2024-10-02 17:08:30|4343.9|4337.9|4342.7|4336.7|4343.9|4337.9|4342.7|4336.7|9
1727888920000|2024-10-02 17:08:40|4342.9|4336.9|4343.4|4337.4|4343.4|4337.4|4342.9|4336.9|5
1727888930000|2024-10-02 17:08:50|4343.7|4337.7|4343.4|4337.4|4343.7|4337.7|4343.4|4337.4|3
1727888940000|2024-10-02 17:09:00|4343.1|4337.1|4343.7|4337.7|4344.4|4338.4|4342.9|4336.9|35
1727888950000|2024-10-02 17:09:10|4343.9|4337.9|4342.9|4336.9|4343.9|4337.9|4342.4|4336.4|16
1727888960000|2024-10-02 17:09:20|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|6
1727888970000|2024-10-02 17:09:30|4343.1|4337.1|4343.4|4337.4|4343.6|4337.6|4342.9|4336.9|5
1727888980000|2024-10-02 17:09:40|4342.9|4336.9|4343.1|4337.1|4343.1|4337.1|4342.9|4336.9|1
1727888990000|2024-10-02 17:09:50|4342.9|4336.9|4341.3|4335.3|4342.9|4336.9|4341.1|4335.1|18
1727889000000|2024-10-02 17:10:00|4342.1|4336.1|4343.1|4337.1|4343.3|4337.3|4342.1|4336.1|8
1727889010000|2024-10-02 17:10:10|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4341.9|4335.9|24
1727889020000|2024-10-02 17:10:20|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|7
1727889030000|2024-10-02 17:10:30|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|9
1727889040000|2024-10-02 17:10:40|4341.3|4335.3|4341.3|4335.3|4342.1|4336.1|4340.9|4334.9|52
1727889050000|2024-10-02 17:10:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|3
1727889060000|2024-10-02 17:11:00|4342.9|4336.9|4343.1|4337.1|4343.1|4337.1|4342.9|4336.9|2
1727889070000|2024-10-02 17:11:10|4342.9|4336.9|4342.1|4336.1|4342.9|4336.9|4342.1|4336.1|16
1727889090000|2024-10-02 17:11:30|4341.5|4335.5|4341.1|4335.1|4341.5|4335.5|4341.1|4335.1|5
1727889100000|2024-10-02 17:11:40|4341.6|4335.6|4341.1|4335.1|4341.9|4335.9|4340.6|4334.6|11
1727889110000|2024-10-02 17:11:50|4340.9|4334.9|4341.1|4335.1|4341.6|4335.6|4340.9|4334.9|9
1727889120000|2024-10-02 17:12:00|4341.3|4335.3|4341.9|4335.9|4341.9|4335.9|4341.1|4335.1|5
1727889130000|2024-10-02 17:12:10|4342.1|4336.1|4342.1|4336.1|4342.7|4336.7|4341.9|4335.9|13
1727889140000|2024-10-02 17:12:20|4342.4|4336.4|4343.6|4337.6|4343.6|4337.6|4342.4|4336.4|9
1727889150000|2024-10-02 17:12:30|4344.4|4338.4|4346.9|4340.9|4346.9|4340.9|4344.4|4338.4|9
1727889160000|2024-10-02 17:12:40|4346.7|4340.7|4346.7|4340.7|4346.9|4340.9|4346.7|4340.7|0
1727889170000|2024-10-02 17:12:50|4347.2|4341.2|4345.9|4339.9|4347.2|4341.2|4345.1|4339.1|10
1727889180000|2024-10-02 17:13:00|4346.1|4340.1|4345.7|4339.7|4346.7|4340.7|4345.7|4339.7|3
1727889190000|2024-10-02 17:13:10|4345.1|4339.1|4344.7|4338.7|4345.1|4339.1|4344.7|4338.7|9
1727889200000|2024-10-02 17:13:20|||||||||1
1727889210000|2024-10-02 17:13:30|4344.9|4338.9|4344.7|4338.7|4345.9|4339.9|4344.7|4338.7|19
1727889220000|2024-10-02 17:13:40|4344.9|4338.9|4343.7|4337.7|4344.9|4338.9|4343.7|4337.7|11
1727889230000|2024-10-02 17:13:50|4343.9|4337.9|4343.7|4337.7|4343.9|4337.9|4343.7|4337.7|4
1727889240000|2024-10-02 17:14:00|4342.9|4336.9|4342.9|4336.9|4343.2|4337.2|4342.7|4336.7|8
1727889250000|2024-10-02 17:14:10|4343.2|4337.2|4346.7|4340.7|4346.7|4340.7|4343.2|4337.2|48
1727889260000|2024-10-02 17:14:20|4347.2|4341.2|4347.7|4341.7|4347.7|4341.7|4346.9|4340.9|12
1727889270000|2024-10-02 17:14:30|4347.9|4341.9|4346.7|4340.7|4348.7|4342.7|4346.7|4340.7|28
1727889280000|2024-10-02 17:14:40|4345.9|4339.9|4345.7|4339.7|4345.9|4339.9|4345.7|4339.7|2
1727889290000|2024-10-02 17:14:50|4345.1|4339.1|4343.9|4337.9|4345.1|4339.1|4343.9|4337.9|13
1727889300000|2024-10-02 17:15:00|4344.1|4338.1|4344.9|4338.9|4344.9|4338.9|4344.1|4338.1|5
1727889310000|2024-10-02 17:15:10|4345.7|4339.7|4345.9|4339.9|4346.9|4340.9|4345.7|4339.7|6
1727889320000|2024-10-02 17:15:20|4346.9|4340.9|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|13
1727889330000|2024-10-02 17:15:30|4347.1|4341.1|4346.7|4340.7|4347.9|4341.9|4346.7|4340.7|4
1727889340000|2024-10-02 17:15:40|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.9|4339.9|3
1727889350000|2024-10-02 17:15:50|4346.7|4340.7|4347.4|4341.4|4347.9|4341.9|4346.7|4340.7|8
1727889360000|2024-10-02 17:16:00|4347.2|4341.2|4347.7|4341.7|4348.1|4342.1|4347.2|4341.2|2
1727889370000|2024-10-02 17:16:10|4346.9|4340.9|4345.7|4339.7|4346.9|4340.9|4344.9|4338.9|11
1727889380000|2024-10-02 17:16:20|4344.9|4338.9|4345.2|4339.2|4345.9|4339.9|4344.9|4338.9|8
1727889390000|2024-10-02 17:16:30|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.7|4338.7|2
1727889400000|2024-10-02 17:16:40|4344.7|4338.7|4346.7|4340.7|4346.7|4340.7|4344.7|4338.7|6
1727889410000|2024-10-02 17:16:50|4346.9|4340.9|4347.7|4341.7|4347.7|4341.7|4346.7|4340.7|3
1727889420000|2024-10-02 17:17:00|4346.7|4340.7|4347.7|4341.7|4347.7|4341.7|4346.7|4340.7|8
1727889430000|2024-10-02 17:17:10|4347.4|4341.4|4347.2|4341.2|4347.9|4341.9|4346.9|4340.9|6
1727889440000|2024-10-02 17:17:20|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4346.9|4340.9|4
1727889450000|2024-10-02 17:17:30|4348.7|4342.7|4348.2|4342.2|4348.9|4342.9|4348.2|4342.2|6
1727889460000|2024-10-02 17:17:40|4347.7|4341.7|4348.5|4342.5|4348.7|4342.7|4347.7|4341.7|2
1727889470000|2024-10-02 17:17:50|4348.7|4342.7|4350.7|4344.7|4350.7|4344.7|4348.2|4342.2|22
1727889480000|2024-10-02 17:18:00|4350.4|4344.4|4348.7|4342.7|4350.9|4344.9|4348.7|4342.7|22
1727889490000|2024-10-02 17:18:10|4349.1|4343.1|4348.3|4342.3|4349.5|4343.5|4348.3|4342.3|14
1727889500000|2024-10-02 17:18:20|4347.9|4341.9|4347.7|4341.7|4347.9|4341.9|4347.7|4341.7|21
1727889510000|2024-10-02 17:18:30|4347.9|4341.9|4347.4|4341.4|4347.9|4341.9|4346.2|4340.2|25
1727889520000|2024-10-02 17:18:40|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4346.9|4340.9|0
1727889530000|2024-10-02 17:18:50|4346.9|4340.9|4346.7|4340.7|4346.9|4340.9|4345.9|4339.9|10
1727889540000|2024-10-02 17:19:00|4346.9|4340.9|4346.2|4340.2|4346.9|4340.9|4343.9|4337.9|44
1727889550000|2024-10-02 17:19:10|4345.7|4339.7|4345.9|4339.9|4346.7|4340.7|4345.7|4339.7|7
1727889560000|2024-10-02 17:19:20|4346.2|4340.2|4345.7|4339.7|4346.9|4340.9|4345.7|4339.7|3
1727889570000|2024-10-02 17:19:30|4344.9|4338.9|4344.7|4338.7|4344.9|4338.9|4344.2|4338.2|11
1727889580000|2024-10-02 17:19:40|4344.9|4338.9|4344.1|4338.1|4344.9|4338.9|4344.1|4338.1|7
1727889590000|2024-10-02 17:19:50|4344.4|4338.4|4343.9|4337.9|4344.9|4338.9|4343.1|4337.1|14
1727889600000|2024-10-02 17:20:00|4343.4|4337.4|4343.7|4337.7|4344.1|4338.1|4342.7|4336.7|9
1727889610000|2024-10-02 17:20:10|4343.9|4337.9|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|0
1727889620000|2024-10-02 17:20:20|4343.7|4337.7|4344.2|4338.2|4344.2|4338.2|4343.1|4337.1|10
1727889630000|2024-10-02 17:20:30|4343.9|4337.9|4343.9|4337.9|4344.2|4338.2|4343.7|4337.7|1
1727889640000|2024-10-02 17:20:40|4343.7|4337.7|4344.9|4338.9|4344.9|4338.9|4343.7|4337.7|9
1727889650000|2024-10-02 17:20:50|4344.7|4338.7|4346.9|4340.9|4346.9|4340.9|4344.7|4338.7|4
1727889660000|2024-10-02 17:21:00|4346.7|4340.7|4345.9|4339.9|4346.7|4340.7|4345.9|4339.9|8
1727889670000|2024-10-02 17:21:10|4346.2|4340.2|4345.7|4339.7|4346.2|4340.2|4345.7|4339.7|1
1727889680000|2024-10-02 17:21:20|4345.9|4339.9|4346.2|4340.2|4346.7|4340.7|4345.9|4339.9|5
1727889690000|2024-10-02 17:21:30|4345.9|4339.9|4346.7|4340.7|4346.7|4340.7|4345.9|4339.9|1
1727889700000|2024-10-02 17:21:40|4346.9|4340.9|4347.7|4341.7|4347.7|4341.7|4346.7|4340.7|22
1727889710000|2024-10-02 17:21:50|4347.2|4341.2|4347.7|4341.7|4347.7|4341.7|4347.2|4341.2|1
1727889720000|2024-10-02 17:22:00|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|13
1727889730000|2024-10-02 17:22:10|4347.7|4341.7|4348.9|4342.9|4349.9|4343.9|4347.7|4341.7|19
1727889740000|2024-10-02 17:22:20|4348.7|4342.7|4348.2|4342.2|4348.7|4342.7|4348.2|4342.2|3
1727889750000|2024-10-02 17:22:30|4348.5|4342.5|4349.7|4343.7|4349.7|4343.7|4348.4|4342.4|6
1727889760000|2024-10-02 17:22:40|4349.9|4343.9|4349.7|4343.7|4350.4|4344.4|4349.7|4343.7|5
1727889770000|2024-10-02 17:22:50|||||||||3
1727889790000|2024-10-02 17:23:10|||||||||12
1727889800000|2024-10-02 17:23:20|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4349.9|4343.9|15
1727889810000|2024-10-02 17:23:30|4349.1|4343.1|4350.7|4344.7|4350.7|4344.7|4348.9|4342.9|54
1727889820000|2024-10-02 17:23:40|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.7|4344.7|1
1727889830000|2024-10-02 17:23:50|4350.7|4344.7|4350.7|4344.7|4350.9|4344.9|4350.7|4344.7|0
1727889840000|2024-10-02 17:24:00|4349.9|4343.9|4350.2|4344.2|4350.7|4344.7|4349.4|4343.4|8
1727889850000|2024-10-02 17:24:10|4350.7|4344.7|4349.9|4343.9|4350.7|4344.7|4349.9|4343.9|2
1727889860000|2024-10-02 17:24:20|4349.7|4343.7|4349.9|4343.9|4349.9|4343.9|4349.7|4343.7|1
1727889870000|2024-10-02 17:24:30|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|3
1727889890000|2024-10-02 17:24:50|||||||||1
1727889900000|2024-10-02 17:25:00|4348.7|4342.7|4348.7|4342.7|4348.9|4342.9|4348.7|4342.7|2
1727889910000|2024-10-02 17:25:10|4349.7|4343.7|4349.7|4343.7|4349.9|4343.9|4349.7|4343.7|5
1727889920000|2024-10-02 17:25:20|4349.9|4343.9|4352.7|4346.7|4352.7|4346.7|4349.7|4343.7|22
1727889930000|2024-10-02 17:25:30|4352.9|4346.9|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|7
1727889940000|2024-10-02 17:25:40|4353.7|4347.7|4353.2|4347.2|4353.7|4347.7|4352.9|4346.9|10
1727889950000|2024-10-02 17:25:50|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|0
1727889960000|2024-10-02 17:26:00|4353.9|4347.9|4354.7|4348.7|4354.7|4348.7|4353.7|4347.7|4
1727889970000|2024-10-02 17:26:10|||||||||9
1727889980000|2024-10-02 17:26:20|4355|4349|4355.2|4349.2|4355.7|4349.7|4354.7|4348.7|2
1727889990000|2024-10-02 17:26:30|4355.7|4349.7|4355.2|4349.2|4355.7|4349.7|4354.7|4348.7|7
1727890000000|2024-10-02 17:26:40|4355.4|4349.4|4355.7|4349.7|4355.7|4349.7|4355.4|4349.4|7
1727890010000|2024-10-02 17:26:50|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|0
1727890020000|2024-10-02 17:27:00|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|0
1727890030000|2024-10-02 17:27:10|4354.7|4348.7|4355.7|4349.7|4355.9|4349.9|4354.7|4348.7|5
1727890040000|2024-10-02 17:27:20|||||||||4
1727890050000|2024-10-02 17:27:30|4355.3|4349.3|4354.7|4348.7|4355.3|4349.3|4354.7|4348.7|5
1727890070000|2024-10-02 17:27:50|||||||||10
1727890080000|2024-10-02 17:28:00|4353.7|4347.7|4354.7|4348.7|4354.7|4348.7|4353.7|4347.7|9
1727890090000|2024-10-02 17:28:10|4353.9|4347.9|4357.3|4351.3|4357.3|4351.3|4353.9|4347.9|26
1727890100000|2024-10-02 17:28:20|||||||||1
1727890110000|2024-10-02 17:28:30|4356.5|4350.5|4357.3|4351.3|4357.3|4351.3|4356.5|4350.5|6
1727890120000|2024-10-02 17:28:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1727890130000|2024-10-02 17:28:50|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4
1727890140000|2024-10-02 17:29:00|4356.5|4350.5|4358.3|4352.3|4358.3|4352.3|4356.5|4350.5|14
1727890160000|2024-10-02 17:29:20|4358.5|4352.5|4360.8|4354.8|4360.8|4354.8|4358.5|4352.5|36
1727890170000|2024-10-02 17:29:30|4361.3|4355.3|4362.3|4356.3|4362.3|4356.3|4361.3|4355.3|10
1727890180000|2024-10-02 17:29:40|4363.3|4357.3|4363.5|4357.5|4363.8|4357.8|4363.3|4357.3|16
1727890190000|2024-10-02 17:29:50|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4362.8|4356.8|27
1727890200000|2024-10-02 17:30:00|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.3|4357.3|24
1727890210000|2024-10-02 17:30:10|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.8|4357.8|2
1727890220000|2024-10-02 17:30:20|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|2
1727890230000|2024-10-02 17:30:30|4362.5|4356.5|4363.3|4357.3|4363.3|4357.3|4362.5|4356.5|10
1727890240000|2024-10-02 17:30:40|4362.8|4356.8|4363.3|4357.3|4363.3|4357.3|4362.8|4356.8|14
1727890250000|2024-10-02 17:30:50|4363.9|4357.9|4363.8|4357.8|4364.3|4358.3|4363.8|4357.8|5
1727890260000|2024-10-02 17:31:00|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|1
1727890270000|2024-10-02 17:31:10|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|9
1727890280000|2024-10-02 17:31:20|4366.1|4360.1|4366.3|4360.3|4366.3|4360.3|4365.3|4359.3|14
1727890290000|2024-10-02 17:31:30|4366.8|4360.8|4366.3|4360.3|4366.8|4360.8|4366.3|4360.3|3
1727890300000|2024-10-02 17:31:40|4366.7|4360.7|4366.3|4360.3|4367.3|4361.3|4366.3|4360.3|23
1727890310000|2024-10-02 17:31:50|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|3
1727890320000|2024-10-02 17:32:00|4365.3|4359.3|4362.3|4356.3|4365.3|4359.3|4362.3|4356.3|20
1727890330000|2024-10-02 17:32:10|4362|4356|4361.3|4355.3|4362.3|4356.3|4360.8|4354.8|8
1727890340000|2024-10-02 17:32:20|4360.3|4354.3|4360.3|4354.3|4360.8|4354.8|4360.3|4354.3|11
1727890350000|2024-10-02 17:32:30|4360.8|4354.8|4360.3|4354.3|4360.8|4354.8|4360.3|4354.3|8
1727890360000|2024-10-02 17:32:40|4360.1|4354.1|4358.8|4352.8|4360.1|4354.1|4358|4352|18
1727890370000|2024-10-02 17:32:50|4358.5|4352.5|4358.8|4352.8|4359|4353|4358.5|4352.5|5
1727890380000|2024-10-02 17:33:00|4358.5|4352.5|4359|4353|4359|4353|4358.3|4352.3|1
1727890390000|2024-10-02 17:33:10|4359.3|4353.3|4363.3|4357.3|4365.3|4359.3|4359.3|4353.3|55
1727890400000|2024-10-02 17:33:20|||||||||1
1727890410000|2024-10-02 17:33:30|4363|4357|4363.3|4357.3|4363.3|4357.3|4362.3|4356.3|2
1727890420000|2024-10-02 17:33:40|4363.8|4357.8|4364.5|4358.5|4364.5|4358.5|4363.5|4357.5|6
1727890430000|2024-10-02 17:33:50|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4363.8|4357.8|4
1727890440000|2024-10-02 17:34:00|4363.8|4357.8|4365.3|4359.3|4365.3|4359.3|4363.3|4357.3|11
1727890450000|2024-10-02 17:34:10|4364.8|4358.8|4364.8|4358.8|4365.3|4359.3|4364.3|4358.3|8
1727890460000|2024-10-02 17:34:20|4364.5|4358.5|4364.8|4358.8|4364.8|4358.8|4364.3|4358.3|1
1727890470000|2024-10-02 17:34:30|||||||||10
1727890480000|2024-10-02 17:34:40|4364.3|4358.3|4367.3|4361.3|4367.3|4361.3|4364.3|4358.3|10
1727890490000|2024-10-02 17:34:50|4366.3|4360.3|4365.8|4359.8|4366.3|4360.3|4365.8|4359.8|10
1727890500000|2024-10-02 17:35:00|4365.3|4359.3|4365.8|4359.8|4366.3|4360.3|4365.3|4359.3|4
1727890510000|2024-10-02 17:35:10|4365.3|4359.3|4369.3|4363.3|4369.3|4363.3|4365.3|4359.3|10
1727890520000|2024-10-02 17:35:20|4368.8|4362.8|4369.3|4363.3|4369.3|4363.3|4368.8|4362.8|30
1727890530000|2024-10-02 17:35:30|4369.1|4363.1|4368.5|4362.5|4369.5|4363.5|4368.5|4362.5|20
1727890540000|2024-10-02 17:35:40|4368.8|4362.8|4369.3|4363.3|4369.3|4363.3|4368.8|4362.8|4
1727890550000|2024-10-02 17:35:50|4369.5|4363.5|4367.8|4361.8|4369.5|4363.5|4367.5|4361.5|176
1727890560000|2024-10-02 17:36:00|4367.5|4361.5|4367.8|4361.8|4368.3|4362.3|4367.5|4361.5|2
1727890570000|2024-10-02 17:36:10|4367.5|4361.5|4368.3|4362.3|4368.3|4362.3|4367.5|4361.5|4
1727890580000|2024-10-02 17:36:20|4368.5|4362.5|4368.8|4362.8|4369|4363|4368.5|4362.5|2
1727890590000|2024-10-02 17:36:30|4368.3|4362.3|4368.8|4362.8|4368.8|4362.8|4368.3|4362.3|2
1727890600000|2024-10-02 17:36:40|4369|4363|4368.3|4362.3|4369|4363|4368.3|4362.3|5
1727890610000|2024-10-02 17:36:50|||||||||3
1727890620000|2024-10-02 17:37:00|4369.3|4363.3|4368.8|4362.8|4369.5|4363.5|4368.8|4362.8|5
1727890630000|2024-10-02 17:37:10|4368.5|4362.5|4371.3|4365.3|4371.3|4365.3|4368.5|4362.5|5
1727890640000|2024-10-02 17:37:20|||||||||4
1727890650000|2024-10-02 17:37:30|4370.3|4364.3|4368.8|4362.8|4370.3|4364.3|4368.8|4362.8|3
1727890660000|2024-10-02 17:37:40|4369.3|4363.3|4369.3|4363.3|4369.8|4363.8|4369.3|4363.3|6
1727890670000|2024-10-02 17:37:50|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4
1727890680000|2024-10-02 17:38:00|||||||||3
1727890690000|2024-10-02 17:38:10|4370|4364|4369.3|4363.3|4370|4364|4369.3|4363.3|2
1727890700000|2024-10-02 17:38:20|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4367.8|4361.8|11
1727890710000|2024-10-02 17:38:30|4368.6|4362.6|4367.8|4361.8|4369.3|4363.3|4367.8|4361.8|14
1727890720000|2024-10-02 17:38:40|4367.3|4361.3|4366.8|4360.8|4367.3|4361.3|4366.3|4360.3|1
1727890730000|2024-10-02 17:38:50|4366.6|4360.6|4366.3|4360.3|4366.8|4360.8|4366.3|4360.3|0
1727890740000|2024-10-02 17:39:00|4366.5|4360.5|4366.8|4360.8|4367.3|4361.3|4366.5|4360.5|2
1727890750000|2024-10-02 17:39:10|4367.3|4361.3|4366.8|4360.8|4367.3|4361.3|4366.8|4360.8|6
1727890760000|2024-10-02 17:39:20|4366.5|4360.5|4366.8|4360.8|4367.3|4361.3|4366.5|4360.5|5
1727890770000|2024-10-02 17:39:30|4366.5|4360.5|4367.3|4361.3|4367.3|4361.3|4366.3|4360.3|6
1727890780000|2024-10-02 17:39:40|4366.8|4360.8|4364.8|4358.8|4366.8|4360.8|4364.5|4358.5|12
1727890790000|2024-10-02 17:39:50|4365.3|4359.3|4364.8|4358.8|4365.3|4359.3|4364.3|4358.3|2
1727890800000|2024-10-02 17:40:00|4364.5|4358.5|4363.3|4357.3|4364.8|4358.8|4363.3|4357.3|9
1727890810000|2024-10-02 17:40:10|4363.8|4357.8|4363.5|4357.5|4363.8|4357.8|4363.3|4357.3|2
1727890820000|2024-10-02 17:40:20|4364.3|4358.3|4364.5|4358.5|4364.5|4358.5|4364.3|4358.3|1
1727890830000|2024-10-02 17:40:30|4364.3|4358.3|4363.3|4357.3|4364.3|4358.3|4363.3|4357.3|6
1727890840000|2024-10-02 17:40:40|4362.3|4356.3|4362.3|4356.3|4362.5|4356.5|4362.3|4356.3|10
1727890850000|2024-10-02 17:40:50|4362.8|4356.8|4362.5|4356.5|4363.3|4357.3|4362.3|4356.3|2
1727890860000|2024-10-02 17:41:00|4362.3|4356.3|4360.3|4354.3|4362.5|4356.5|4360.3|4354.3|8
1727890870000|2024-10-02 17:41:10|4361|4355|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|3
1727890880000|2024-10-02 17:41:20|4360.3|4354.3|4361.3|4355.3|4361.3|4355.3|4360.3|4354.3|1
1727890890000|2024-10-02 17:41:30|4360.8|4354.8|4361.5|4355.5|4361.5|4355.5|4360.5|4354.5|5
1727890900000|2024-10-02 17:41:40|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|2
1727890910000|2024-10-02 17:41:50|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.3|4356.3|3
1727890920000|2024-10-02 17:42:00|4362.3|4356.3|4363.3|4357.3|4363.3|4357.3|4362.3|4356.3|2
1727890930000|2024-10-02 17:42:10|4362.3|4356.3|4360.5|4354.5|4362.5|4356.5|4360.5|4354.5|11
1727890940000|2024-10-02 17:42:20|4361.3|4355.3|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|6
1727890950000|2024-10-02 17:42:30|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1727890960000|2024-10-02 17:42:40|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|4
1727890970000|2024-10-02 17:42:50|4362|4356|4362.3|4356.3|4362.3|4356.3|4361.3|4355.3|4
1727890980000|2024-10-02 17:43:00|4361.3|4355.3|4363.3|4357.3|4363.3|4357.3|4361.3|4355.3|5
1727890990000|2024-10-02 17:43:10|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|2
1727891000000|2024-10-02 17:43:20|4364.5|4358.5|4364.3|4358.3|4364.5|4358.5|4363.3|4357.3|10
1727891010000|2024-10-02 17:43:30|4364|4358|4363.3|4357.3|4364|4358|4363.3|4357.3|3
1727891020000|2024-10-02 17:43:40|4363.8|4357.8|4362.8|4356.8|4364.3|4358.3|4362.8|4356.8|7
1727891030000|2024-10-02 17:43:50|4363|4357|4362.5|4356.5|4363.3|4357.3|4362.3|4356.3|5
1727891040000|2024-10-02 17:44:00|4362.8|4356.8|4361.3|4355.3|4362.8|4356.8|4361.3|4355.3|5
1727891050000|2024-10-02 17:44:10|4361.8|4355.8|4362.3|4356.3|4362.3|4356.3|4361.3|4355.3|4
1727891060000|2024-10-02 17:44:20|4361.3|4355.3|4360.3|4354.3|4362.8|4356.8|4360.3|4354.3|11
1727891070000|2024-10-02 17:44:30|4360.5|4354.5|4360.3|4354.3|4360.5|4354.5|4360.1|4354.1|8
1727891080000|2024-10-02 17:44:40|4360.5|4354.5|4361.3|4355.3|4361.3|4355.3|4360.3|4354.3|6
1727891090000|2024-10-02 17:44:50|4361.5|4355.5|4362.3|4356.3|4362.3|4356.3|4361.5|4355.5|12
1727891100000|2024-10-02 17:45:00|4362.1|4356.1|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|0
1727891110000|2024-10-02 17:45:10|4362.5|4356.5|4362.3|4356.3|4362.8|4356.8|4362.3|4356.3|4
1727891120000|2024-10-02 17:45:20|4362.8|4356.8|4363.8|4357.8|4363.8|4357.8|4362.3|4356.3|30
1727891130000|2024-10-02 17:45:30|4364.3|4358.3|4362.8|4356.8|4364.3|4358.3|4362.5|4356.5|8
1727891140000|2024-10-02 17:45:40|4363|4357|4362.5|4356.5|4363.3|4357.3|4362.5|4356.5|1
1727891150000|2024-10-02 17:45:50|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.3|4355.3|5
1727891160000|2024-10-02 17:46:00|4361.3|4355.3|4362.3|4356.3|4362.5|4356.5|4361.3|4355.3|7
1727891170000|2024-10-02 17:46:10|4362.7|4356.7|4363|4357|4363.5|4357.5|4362.7|4356.7|3
1727891180000|2024-10-02 17:46:20|4363.5|4357.5|4363.5|4357.5|4363.8|4357.8|4363.3|4357.3|8
1727891200000|2024-10-02 17:46:40|4363.2|4357.2|4362.8|4356.8|4363.2|4357.2|4362.7|4356.7|12
1727891210000|2024-10-02 17:46:50|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|2
1727891220000|2024-10-02 17:47:00|4362.7|4356.7|4363.3|4357.3|4363.3|4357.3|4362.7|4356.7|5
1727891230000|2024-10-02 17:47:10|||||||||6
1727891240000|2024-10-02 17:47:20|4363|4357|4362.3|4356.3|4363|4357|4362.3|4356.3|2
1727891250000|2024-10-02 17:47:30|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|5
1727891260000|2024-10-02 17:47:40|||||||||1
1727891270000|2024-10-02 17:47:50|4362.8|4356.8|4363.3|4357.3|4363.3|4357.3|4362.8|4356.8|5
1727891280000|2024-10-02 17:48:00|||||||||2
1727891290000|2024-10-02 17:48:10|4363.1|4357.1|4364.5|4358.5|4364.5|4358.5|4362.5|4356.5|13
1727891300000|2024-10-02 17:48:20|4364.3|4358.3|4363.3|4357.3|4364.5|4358.5|4363.3|4357.3|4
1727891310000|2024-10-02 17:48:30|4363.5|4357.5|4364.5|4358.5|4364.5|4358.5|4363.5|4357.5|7
1727891320000|2024-10-02 17:48:40|4365.5|4359.5|4366.3|4360.3|4367|4361|4365.3|4359.3|18
1727891330000|2024-10-02 17:48:50|4366.5|4360.5|4366.3|4360.3|4367.3|4361.3|4366.3|4360.3|22
1727891340000|2024-10-02 17:49:00|4366|4360|4366.8|4360.8|4367.3|4361.3|4365.3|4359.3|13
1727891350000|2024-10-02 17:49:10|4366.3|4360.3|4366.8|4360.8|4367.3|4361.3|4366.3|4360.3|7
1727891360000|2024-10-02 17:49:20|4366.5|4360.5|4367.3|4361.3|4367.3|4361.3|4366.5|4360.5|1
1727891370000|2024-10-02 17:49:30|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|3
1727891380000|2024-10-02 17:49:40|4367.5|4361.5|4368.3|4362.3|4368.3|4362.3|4367.5|4361.5|4
1727891390000|2024-10-02 17:49:50|4368.5|4362.5|4369.3|4363.3|4369.3|4363.3|4368.5|4362.5|17
1727891400000|2024-10-02 17:50:00|4368.8|4362.8|4368.3|4362.3|4369.3|4363.3|4368.3|4362.3|14
1727891410000|2024-10-02 17:50:10|4368.8|4362.8|4368.3|4362.3|4369.1|4363.1|4368.3|4362.3|5
1727891420000|2024-10-02 17:50:20|4368|4362|4367.3|4361.3|4368|4362|4367.3|4361.3|6
1727891430000|2024-10-02 17:50:30|||||||||1
1727891440000|2024-10-02 17:50:40|4367|4361|4367.3|4361.3|4367.3|4361.3|4367|4361|5
1727891450000|2024-10-02 17:50:50|4365.3|4359.3|4365.5|4359.5|4365.5|4359.5|4364.5|4358.5|19
1727891460000|2024-10-02 17:51:00|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1727891470000|2024-10-02 17:51:10|4365|4359|4365.3|4359.3|4365.7|4359.7|4364.8|4358.8|9
1727891480000|2024-10-02 17:51:20|4365.5|4359.5|4364.5|4358.5|4366.3|4360.3|4364.5|4358.5|22
1727891490000|2024-10-02 17:51:30|4364.3|4358.3|4364.3|4358.3|4364.5|4358.5|4364.3|4358.3|3
1727891500000|2024-10-02 17:51:40|||||||||1
1727891510000|2024-10-02 17:51:50|4363.5|4357.5|4363.5|4357.5|4364.3|4358.3|4363.3|4357.3|19
1727891520000|2024-10-02 17:52:00|4363.3|4357.3|4364.5|4358.5|4364.5|4358.5|4363.3|4357.3|6
1727891530000|2024-10-02 17:52:10|4364.8|4358.8|4365.5|4359.5|4366.3|4360.3|4364.8|4358.8|25
1727891540000|2024-10-02 17:52:20|4366.1|4360.1|4366.3|4360.3|4366.5|4360.5|4365.6|4359.6|29
1727891550000|2024-10-02 17:52:30|4365.8|4359.8|4366.3|4360.3|4366.3|4360.3|4365.5|4359.5|12
1727891560000|2024-10-02 17:52:40|4366|4360|4365.3|4359.3|4366|4360|4365.3|4359.3|11
1727891570000|2024-10-02 17:52:50|4365.8|4359.8|4366.3|4360.3|4366.3|4360.3|4365.8|4359.8|3
1727891580000|2024-10-02 17:53:00|||||||||3
1727891590000|2024-10-02 17:53:10|4366|4360|4366.3|4360.3|4366.3|4360.3|4365.8|4359.8|4
1727891600000|2024-10-02 17:53:20|4366.5|4360.5|4367.3|4361.3|4367.3|4361.3|4366.5|4360.5|4
1727891610000|2024-10-02 17:53:30|4368.3|4362.3|4369.3|4363.3|4370.3|4364.3|4367.5|4361.5|15
1727891620000|2024-10-02 17:53:40|||||||||8
1727891630000|2024-10-02 17:53:50|4369.5|4363.5|4370.3|4364.3|4370.3|4364.3|4369.5|4363.5|5
1727891640000|2024-10-02 17:54:00|4370.5|4364.5|4370.3|4364.3|4370.8|4364.8|4370.3|4364.3|4
1727891650000|2024-10-02 17:54:10|4370.7|4364.7|4370.8|4364.8|4371.3|4365.3|4370.7|4364.7|19
1727891660000|2024-10-02 17:54:20|4370.5|4364.5|4370.8|4364.8|4371.3|4365.3|4370.3|4364.3|4
1727891670000|2024-10-02 17:54:30|4371|4365|4370.5|4364.5|4371.3|4365.3|4370.5|4364.5|1
1727891680000|2024-10-02 17:54:40|4370.8|4364.8|4370.8|4364.8|4371.3|4365.3|4370.8|4364.8|1
1727891690000|2024-10-02 17:54:50|4370.3|4364.3|4371.1|4365.1|4371.3|4365.3|4370.3|4364.3|2
1727891700000|2024-10-02 17:55:00|4371.3|4365.3|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|5
1727891710000|2024-10-02 17:55:10|4371|4365|4370.5|4364.5|4371.3|4365.3|4370.5|4364.5|10
1727891720000|2024-10-02 17:55:20|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|124
1727891730000|2024-10-02 17:55:30|4370.5|4364.5|4369.3|4363.3|4370.7|4364.7|4368.6|4362.6|7
1727891740000|2024-10-02 17:55:40|4369|4363|4368|4362|4369.5|4363.5|4367.7|4361.7|26
1727891750000|2024-10-02 17:55:50|4368.2|4362.2|4368.3|4362.3|4368.5|4362.5|4368.2|4362.2|2
1727891760000|2024-10-02 17:56:00|4368.5|4362.5|4368.7|4362.7|4368.7|4362.7|4368.5|4362.5|6
1727891770000|2024-10-02 17:56:10|4368.5|4362.5|4367.2|4361.2|4368.7|4362.7|4367.2|4361.2|55
1727891780000|2024-10-02 17:56:20|4367.4|4361.4|4366.7|4360.7|4367.7|4361.7|4366.7|4360.7|9
1727891790000|2024-10-02 17:56:30|||||||||2
1727891800000|2024-10-02 17:56:40|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.2|4359.2|14
1727891810000|2024-10-02 17:56:50|4365.9|4359.9|4366.7|4360.7|4366.7|4360.7|4365.9|4359.9|20
1727891820000|2024-10-02 17:57:00|4367.2|4361.2|4368.7|4362.7|4368.7|4362.7|4367.2|4361.2|11
1727891830000|2024-10-02 17:57:10|4368.5|4362.5|4366.9|4360.9|4368.7|4362.7|4366.7|4360.7|6
1727891840000|2024-10-02 17:57:20|4366.7|4360.7|4366.7|4360.7|4366.9|4360.9|4366.7|4360.7|3
1727891850000|2024-10-02 17:57:30|||||||||3
1727891860000|2024-10-02 17:57:40|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.7|4360.7|14
1727891870000|2024-10-02 17:57:50|4367.2|4361.2|4368.7|4362.7|4368.7|4362.7|4367.2|4361.2|18
1727891880000|2024-10-02 17:58:00|4368.9|4362.9|4368.7|4362.7|4369.2|4363.2|4368.7|4362.7|15
1727891890000|2024-10-02 17:58:10|4368.2|4362.2|4368.9|4362.9|4370.7|4364.7|4368.2|4362.2|34
1727891900000|2024-10-02 17:58:20|4369.4|4363.4|4369.7|4363.7|4369.7|4363.7|4369.4|4363.4|3
1727891910000|2024-10-02 17:58:30|4368.9|4362.9|4369.4|4363.4|4369.4|4363.4|4368.9|4362.9|7
1727891920000|2024-10-02 17:58:40|4369.2|4363.2|4369.4|4363.4|4369.7|4363.7|4368.9|4362.9|4
1727891930000|2024-10-02 17:58:50|4369.1|4363.1|4368.7|4362.7|4369.7|4363.7|4368.7|4362.7|2
1727891940000|2024-10-02 17:59:00|||||||||1
1727891950000|2024-10-02 17:59:10|4368.9|4362.9|4369.9|4363.9|4369.9|4363.9|4368.9|4362.9|6
1727891960000|2024-10-02 17:59:20|4369.7|4363.7|4369.9|4363.9|4369.9|4363.9|4369.7|4363.7|1
1727891970000|2024-10-02 17:59:30|4370.7|4364.7|4370.4|4364.4|4370.7|4364.7|4370.1|4364.1|8
1727891980000|2024-10-02 17:59:40|4370.1|4364.1|4370.2|4364.2|4370.7|4364.7|4370.1|4364.1|3
1727891990000|2024-10-02 17:59:50|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4368.9|4362.9|13
1727892000000|2024-10-02 18:00:00|4370.2|4364.2|4370.7|4364.7|4370.7|4364.7|4369.7|4363.7|22
1727892010000|2024-10-02 18:00:10|4370.4|4364.4|4371.7|4365.7|4371.7|4365.7|4368.9|4362.9|10
1727892020000|2024-10-02 18:00:20|4372|4366|4371.5|4365.5|4372.7|4366.7|4371.5|4365.5|45
1727892030000|2024-10-02 18:00:30|||||||||2
1727892040000|2024-10-02 18:00:40|4371.7|4365.7|4371.5|4365.5|4372.8|4366.8|4371.5|4365.5|10
1727892050000|2024-10-02 18:00:50|4371.7|4365.7|4372.7|4366.7|4372.7|4366.7|4371.5|4365.5|13
1727892060000|2024-10-02 18:01:00|4373.2|4367.2|4374.7|4368.7|4374.9|4368.9|4373.2|4367.2|6
1727892070000|2024-10-02 18:01:10|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.7|4367.7|18
1727892080000|2024-10-02 18:01:20|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|2
1727892090000|2024-10-02 18:01:30|4374.7|4368.7|4373.7|4367.7|4374.7|4368.7|4373.7|4367.7|7
1727892100000|2024-10-02 18:01:40|4373.9|4367.9|4373.9|4367.9|4374.7|4368.7|4373.9|4367.9|6
1727892110000|2024-10-02 18:01:50|4372.7|4366.7|4373.4|4367.4|4373.9|4367.9|4372.7|4366.7|155
1727892120000|2024-10-02 18:02:00|4373.7|4367.7|4372.9|4366.9|4373.7|4367.7|4372.9|4366.9|3
1727892130000|2024-10-02 18:02:10|4372.7|4366.7|4372.9|4366.9|4372.9|4366.9|4372.7|4366.7|13
1727892140000|2024-10-02 18:02:20|4372.7|4366.7|4373.7|4367.7|4373.7|4367.7|4372.7|4366.7|7
1727892150000|2024-10-02 18:02:30|||||||||28
1727892160000|2024-10-02 18:02:40|||||||||3
1727892170000|2024-10-02 18:02:50|4373.2|4367.2|4372.7|4366.7|4373.7|4367.7|4372.7|4366.7|41
1727892180000|2024-10-02 18:03:00|||||||||33
1727892190000|2024-10-02 18:03:10|4372.2|4366.2|4372.7|4366.7|4372.7|4366.7|4372.2|4366.2|15
1727892200000|2024-10-02 18:03:20|4372.2|4366.2|4372.7|4366.7|4372.7|4366.7|4372.2|4366.2|10
1727892210000|2024-10-02 18:03:30|||||||||6
1727892220000|2024-10-02 18:03:40|||||||||1
1727892230000|2024-10-02 18:03:50|4372.1|4366.1|4373.7|4367.7|4373.7|4367.7|4372.1|4366.1|23
1727892240000|2024-10-02 18:04:00|||||||||7
1727892250000|2024-10-02 18:04:10|||||||||4
1727892260000|2024-10-02 18:04:20|||||||||9
1727892270000|2024-10-02 18:04:30|||||||||1
1727892280000|2024-10-02 18:04:40|4372.7|4366.7|4371.7|4365.7|4372.7|4366.7|4371.7|4365.7|12
1727892290000|2024-10-02 18:04:50|4370.7|4364.7|4369|4363|4370.7|4364.7|4368.7|4362.7|30
1727892300000|2024-10-02 18:05:00|4368.7|4362.7|4367|4361|4369.3|4363.3|4366.7|4360.7|32
1727892310000|2024-10-02 18:05:10|4367.3|4361.3|4363.7|4357.7|4367.7|4361.7|4363.2|4357.2|78
1727892320000|2024-10-02 18:05:20|4363.1|4357.1|4363.7|4357.7|4364.7|4358.7|4363.1|4357.1|19
1727892330000|2024-10-02 18:05:30|4364.5|4358.5|4364.4|4358.4|4364.7|4358.7|4364.4|4358.4|23
1727892340000|2024-10-02 18:05:40|4364.7|4358.7|4365.7|4359.7|4365.7|4359.7|4364.7|4358.7|32
1727892350000|2024-10-02 18:05:50|||||||||22
1727892360000|2024-10-02 18:06:00|4364.9|4358.9|4365.2|4359.2|4365.7|4359.7|4364.7|4358.7|34
1727892370000|2024-10-02 18:06:10|4365.7|4359.7|4364.9|4358.9|4365.7|4359.7|4364.9|4358.9|28
1727892380000|2024-10-02 18:06:20|4365.1|4359.1|4364.7|4358.7|4365.1|4359.1|4363.7|4357.7|22
1727892390000|2024-10-02 18:06:30|4364.4|4358.4|4364.7|4358.7|4364.7|4358.7|4364.4|4358.4|23
1727892400000|2024-10-02 18:06:40|4366.2|4360.2|4365.4|4359.4|4366.2|4360.2|4365.2|4359.2|77
1727892410000|2024-10-02 18:06:50|4364.9|4358.9|4364.7|4358.7|4364.9|4358.9|4364.7|4358.7|8
1727892420000|2024-10-02 18:07:00|4365.2|4359.2|4365.7|4359.7|4365.9|4359.9|4365.2|4359.2|4
1727892430000|2024-10-02 18:07:10|4364.9|4358.9|4363.7|4357.7|4365.7|4359.7|4363.7|4357.7|9
1727892440000|2024-10-02 18:07:20|4363.9|4357.9|4363.7|4357.7|4364.7|4358.7|4363.7|4357.7|6
1727892450000|2024-10-02 18:07:30|4363.9|4357.9|4364.4|4358.4|4364.4|4358.4|4363.7|4357.7|8
1727892460000|2024-10-02 18:07:40|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1727892470000|2024-10-02 18:07:50|4365.4|4359.4|4366.4|4360.4|4366.7|4360.7|4365.4|4359.4|9
1727892480000|2024-10-02 18:08:00|4367.7|4361.7|4364.9|4358.9|4367.7|4361.7|4364.7|4358.7|32
1727892490000|2024-10-02 18:08:10|4365.4|4359.4|4365.7|4359.7|4365.7|4359.7|4364.7|4358.7|15
1727892510000|2024-10-02 18:08:30|4365.2|4359.2|4364.9|4358.9|4365.2|4359.2|4364.7|4358.7|5
1727892520000|2024-10-02 18:08:40|4365.5|4359.5|4363.7|4357.7|4365.7|4359.7|4363.2|4357.2|28
1727892530000|2024-10-02 18:08:50|4363.5|4357.5|4362.7|4356.7|4363.5|4357.5|4362.7|4356.7|7
1727892540000|2024-10-02 18:09:00|4363.9|4357.9|4363.1|4357.1|4363.9|4357.9|4363.1|4357.1|32
1727892550000|2024-10-02 18:09:10|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.7|4356.7|2
1727892560000|2024-10-02 18:09:20|4362.7|4356.7|4360.7|4354.7|4362.9|4356.9|4360.7|4354.7|15
1727892570000|2024-10-02 18:09:30|4361.7|4355.7|4358.9|4352.9|4361.9|4355.9|4355.1|4349.1|94
1727892580000|2024-10-02 18:09:40|4359.2|4353.2|4357.9|4351.9|4359.9|4353.9|4357.7|4351.7|51
1727892590000|2024-10-02 18:09:50|4358.2|4352.2|4355.9|4349.9|4358.4|4352.4|4355.9|4349.9|73
1727892600000|2024-10-02 18:10:00|4356.1|4350.1|4355.9|4349.9|4356.1|4350.1|4355.4|4349.4|37
1727892610000|2024-10-02 18:10:10|4355.7|4349.7|4357.7|4351.7|4357.7|4351.7|4355.7|4349.7|14
1727892620000|2024-10-02 18:10:20|4356.7|4350.7|4357.9|4351.9|4357.9|4351.9|4356.7|4350.7|17
1727892630000|2024-10-02 18:10:30|4358.2|4352.2|4359.7|4353.7|4359.9|4353.9|4357.9|4351.9|7
1727892640000|2024-10-02 18:10:40|4360.1|4354.1|4359.9|4353.9|4360.9|4354.9|4359.1|4353.1|44
1727892650000|2024-10-02 18:10:50|4360.2|4354.2|4359.7|4353.7|4360.2|4354.2|4358.9|4352.9|11
1727892660000|2024-10-02 18:11:00|4359.9|4353.9|4360.2|4354.2|4360.9|4354.9|4359.7|4353.7|48
1727892670000|2024-10-02 18:11:10|4360.5|4354.5|4360.7|4354.7|4360.9|4354.9|4360.5|4354.5|1
1727892680000|2024-10-02 18:11:20|4360.4|4354.4|4359.7|4353.7|4360.7|4354.7|4359.7|4353.7|11
1727892690000|2024-10-02 18:11:30|||||||||1
1727892700000|2024-10-02 18:11:40|4358.7|4352.7|4358.2|4352.2|4358.7|4352.7|4357.9|4351.9|39
1727892710000|2024-10-02 18:11:50|4358.5|4352.5|4359.7|4353.7|4359.7|4353.7|4358.5|4352.5|4
1727892720000|2024-10-02 18:12:00|4358.7|4352.7|4359.7|4353.7|4360.7|4354.7|4358.7|4352.7|25
1727892730000|2024-10-02 18:12:10|4359.2|4353.2|4359.2|4353.2|4359.7|4353.7|4359.2|4353.2|6
1727892740000|2024-10-02 18:12:20|4359.7|4353.7|4358.7|4352.7|4359.7|4353.7|4358.1|4352.1|23
1727892750000|2024-10-02 18:12:30|4358.2|4352.2|4359.7|4353.7|4359.7|4353.7|4357.9|4351.9|31
1727892760000|2024-10-02 18:12:40|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.7|4353.7|9
1727892770000|2024-10-02 18:12:50|4359.7|4353.7|4359.2|4353.2|4359.7|4353.7|4358.9|4352.9|11
1727892780000|2024-10-02 18:13:00|4358.9|4352.9|4361.7|4355.7|4361.7|4355.7|4358.7|4352.7|38
1727892790000|2024-10-02 18:13:10|4361.4|4355.4|4362.2|4356.2|4362.7|4356.7|4361.4|4355.4|49
1727892800000|2024-10-02 18:13:20|4362.1|4356.1|4360.9|4354.9|4362.2|4356.2|4360.7|4354.7|26
1727892810000|2024-10-02 18:13:30|4359.9|4353.9|4360.9|4354.9|4360.9|4354.9|4359.9|4353.9|102
1727892820000|2024-10-02 18:13:40|4360.7|4354.7|4358.9|4352.9|4361.7|4355.7|4358.9|4352.9|46
1727892830000|2024-10-02 18:13:50|4358.7|4352.7|4358.9|4352.9|4359.7|4353.7|4358.7|4352.7|41
1727892840000|2024-10-02 18:14:00|4358.7|4352.7|4361.7|4355.7|4362.2|4356.2|4358.7|4352.7|78
1727892850000|2024-10-02 18:14:10|4360.9|4354.9|4360.7|4354.7|4361.7|4355.7|4360.7|4354.7|70
1727892860000|2024-10-02 18:14:20|4359.7|4353.7|4362.3|4356.3|4362.7|4356.7|4359.7|4353.7|97
1727892870000|2024-10-02 18:14:30|4361.5|4355.5|4364.3|4358.3|4364.3|4358.3|4361.5|4355.5|100
1727892880000|2024-10-02 18:14:40|4365.3|4359.3|4366.3|4360.3|4366.3|4360.3|4365.3|4359.3|157
1727892890000|2024-10-02 18:14:50|4367.3|4361.3|4367.6|4361.6|4367.6|4361.6|4366.3|4360.3|182
1727892900000|2024-10-02 18:15:00|4367.3|4361.3|4370.3|4364.3|4370.3|4364.3|4367.3|4361.3|54
1727892910000|2024-10-02 18:15:10|4370.1|4364.1|4369.9|4363.9|4370.1|4364.1|4368.9|4362.9|18
1727892920000|2024-10-02 18:15:20|4370.1|4364.1|4371.1|4365.1|4371.4|4365.4|4370.1|4364.1|28
1727892930000|2024-10-02 18:15:30|4370.9|4364.9|4366.9|4360.9|4370.9|4364.9|4366.9|4360.9|59
1727892940000|2024-10-02 18:15:40|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|6
1727892950000|2024-10-02 18:15:50|4366.9|4360.9|4367.1|4361.1|4367.3|4361.3|4366.9|4360.9|25
1727892960000|2024-10-02 18:16:00|4366.1|4360.1|4366.1|4360.1|4366.3|4360.3|4365.9|4359.9|12
1727892970000|2024-10-02 18:16:10|4365.9|4359.9|4365.1|4359.1|4366.1|4360.1|4365.1|4359.1|58
1727892980000|2024-10-02 18:16:20|4364.9|4358.9|4364.3|4358.3|4365.1|4359.1|4364.1|4358.1|5
1727892990000|2024-10-02 18:16:30|4364.1|4358.1|4365.1|4359.1|4365.1|4359.1|4364.1|4358.1|107
1727893000000|2024-10-02 18:16:40|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.1|4359.1|0
1727893010000|2024-10-02 18:16:50|4365.1|4359.1|4365.1|4359.1|4365.3|4359.3|4365.1|4359.1|2
1727893020000|2024-10-02 18:17:00|4365.3|4359.3|4365.1|4359.1|4365.3|4359.3|4365.1|4359.1|0
1727893030000|2024-10-02 18:17:10|4365.3|4359.3|4366.1|4360.1|4366.1|4360.1|4365.1|4359.1|12
1727893040000|2024-10-02 18:17:20|4365.9|4359.9|4364.9|4358.9|4365.9|4359.9|4364.6|4358.6|12
1727893050000|2024-10-02 18:17:30|4365.9|4359.9|4366.1|4360.1|4366.1|4360.1|4365.4|4359.4|19
1727893060000|2024-10-02 18:17:40|4365.9|4359.9|4365.6|4359.6|4365.9|4359.9|4365.6|4359.6|0
1727893070000|2024-10-02 18:17:50|4365.9|4359.9|4365.4|4359.4|4365.9|4359.9|4364.9|4358.9|6
1727893080000|2024-10-02 18:18:00|4365.9|4359.9|4366.1|4360.1|4366.1|4360.1|4365.9|4359.9|5
1727893090000|2024-10-02 18:18:10|4366.4|4360.4|4366.9|4360.9|4366.9|4360.9|4366.4|4360.4|101
1727893100000|2024-10-02 18:18:20|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4366.9|4360.9|5
1727893110000|2024-10-02 18:18:30|4367.1|4361.1|4367.9|4361.9|4367.9|4361.9|4366.9|4360.9|26
1727893120000|2024-10-02 18:18:40|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.4|4362.4|16
1727893130000|2024-10-02 18:18:50|4368.4|4362.4|4367.4|4361.4|4368.4|4362.4|4366.9|4360.9|20
1727893140000|2024-10-02 18:19:00|4367.7|4361.7|4368.4|4362.4|4368.4|4362.4|4367.7|4361.7|18
1727893150000|2024-10-02 18:19:10|4368.1|4362.1|4366.9|4360.9|4368.4|4362.4|4366.4|4360.4|25
1727893160000|2024-10-02 18:19:20|4366.7|4360.7|4365.6|4359.6|4366.9|4360.9|4365.4|4359.4|8
1727893170000|2024-10-02 18:19:30|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.4|4359.4|2
1727893180000|2024-10-02 18:19:40|4365.9|4359.9|4366.4|4360.4|4366.4|4360.4|4364.9|4358.9|70
1727893190000|2024-10-02 18:19:50|4365.9|4359.9|4361.6|4355.6|4365.9|4359.9|4361.1|4355.1|177
1727913600000|2024-10-03 00:00:00|4370.6|4364.6|4371|4365|4372|4366|4367.8|4361.8|52
1727913610000|2024-10-03 00:00:10|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4369|4363|10
1727913620000|2024-10-03 00:00:20|4370.3|4364.3|4369.8|4363.8|4370.3|4364.3|4368|4362|27
1727913630000|2024-10-03 00:00:30|4370.1|4364.1|4371.3|4365.3|4372.3|4366.3|4369.8|4363.8|5
1727913640000|2024-10-03 00:00:40|4371|4365|4371.3|4365.3|4371.8|4365.8|4369.8|4363.8|2
1727913650000|2024-10-03 00:00:50|4371|4365|4369.3|4363.3|4371.3|4365.3|4367.8|4361.8|39
1727913660000|2024-10-03 00:01:00|4370.2|4364.2|4371.3|4365.3|4371.6|4365.6|4370.2|4364.2|30
1727913670000|2024-10-03 00:01:10|4371.6|4365.6|4372.1|4366.1|4372.3|4366.3|4371.6|4365.6|5
1727913680000|2024-10-03 00:01:20|4372.3|4366.3|4372.6|4366.6|4372.6|4366.6|4372.1|4366.1|4
1727913690000|2024-10-03 00:01:30|4372.3|4366.3|4371.6|4365.6|4372.3|4366.3|4371.6|4365.6|7
1727913700000|2024-10-03 00:01:40|4372.6|4366.6|4372.3|4366.3|4372.6|4366.6|4372.1|4366.1|1
1727913710000|2024-10-03 00:01:50|4371.8|4365.8|4371.6|4365.6|4372.1|4366.1|4371.6|4365.6|5
1727913720000|2024-10-03 00:02:00|4371.8|4365.8|4372.3|4366.3|4372.3|4366.3|4371.8|4365.8|2
1727913740000|2024-10-03 00:02:20|4372.1|4366.1|4371.6|4365.6|4372.1|4366.1|4371.6|4365.6|5
1727913750000|2024-10-03 00:02:30|4369.3|4363.3|4369.1|4363.1|4369.3|4363.3|4368.3|4362.3|23
1727913760000|2024-10-03 00:02:40|4368.8|4362.8|4369.3|4363.3|4369.6|4363.6|4368.8|4362.8|0
1727913770000|2024-10-03 00:02:50|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4369.5|4363.5|0
1727913780000|2024-10-03 00:03:00|4369|4363|4370.8|4364.8|4370.8|4364.8|4369|4363|5
1727913790000|2024-10-03 00:03:10|4370.3|4364.3|4371.3|4365.3|4371.3|4365.3|4370.3|4364.3|1
1727913800000|2024-10-03 00:03:20|4371.6|4365.6|4372.6|4366.6|4372.6|4366.6|4371.6|4365.6|2
1727913810000|2024-10-03 00:03:30|4373.3|4367.3|4372.6|4366.6|4373.3|4367.3|4372|4366|29
1727913820000|2024-10-03 00:03:40|4371.8|4365.8|4371.5|4365.5|4372|4366|4370.8|4364.8|8
1727913830000|2024-10-03 00:03:50|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|1
1727913840000|2024-10-03 00:04:00|4371.7|4365.7|4371.3|4365.3|4372|4366|4371.3|4365.3|1
1727913850000|2024-10-03 00:04:10|||||||||1
1727913860000|2024-10-03 00:04:20|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|0
1727913870000|2024-10-03 00:04:30|4372|4366|4371.3|4365.3|4372|4366|4371.3|4365.3|0
1727913880000|2024-10-03 00:04:40|4371|4365|4372.3|4366.3|4372.3|4366.3|4370.8|4364.8|1
1727913890000|2024-10-03 00:04:50|4372.1|4366.1|4370.6|4364.6|4372.3|4366.3|4370.6|4364.6|8
1727913900000|2024-10-03 00:05:00|4370.8|4364.8|4375.3|4369.3|4375.3|4369.3|4370.8|4364.8|8
1727913910000|2024-10-03 00:05:10|4375.6|4369.6|4376|4370|4376.3|4370.3|4375.6|4369.6|0
1727913920000|2024-10-03 00:05:20|4375.5|4369.5|4375|4369|4375.6|4369.6|4375|4369|5
1727913930000|2024-10-03 00:05:30|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4374.6|4368.6|3
1727913940000|2024-10-03 00:05:40|4374.3|4368.3|4373.5|4367.5|4374.3|4368.3|4373.3|4367.3|3
1727913950000|2024-10-03 00:05:50|4374.3|4368.3|4373.3|4367.3|4374.8|4368.8|4373.3|4367.3|11
1727913960000|2024-10-03 00:06:00|||||||||3
1727913970000|2024-10-03 00:06:10|||||||||1
1727913980000|2024-10-03 00:06:20|4373.6|4367.6|4373.8|4367.8|4374.3|4368.3|4373.3|4367.3|3
1727913990000|2024-10-03 00:06:30|4374.1|4368.1|4375.3|4369.3|4375.3|4369.3|4374.1|4368.1|1
1727914000000|2024-10-03 00:06:40|4375.2|4369.2|4374.5|4368.5|4375.2|4369.2|4374.3|4368.3|1
1727914010000|2024-10-03 00:06:50|4374.8|4368.8|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|3
1727914020000|2024-10-03 00:07:00|4375|4369|4375|4369|4375|4369|4375|4369|0
1727914030000|2024-10-03 00:07:10|4376.8|4370.8|4377.8|4371.8|4377.8|4371.8|4376.8|4370.8|3
1727914040000|2024-10-03 00:07:20|4378|4372|4378|4372|4378|4372|4377|4371|9
1727914050000|2024-10-03 00:07:30|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|1
1727914060000|2024-10-03 00:07:40|4378|4372|4377|4371|4378|4372|4376.8|4370.8|26
1727914070000|2024-10-03 00:07:50|4377.3|4371.3|4377.5|4371.5|4377.5|4371.5|4377.3|4371.3|1
1727914090000|2024-10-03 00:08:10|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|6
1727914100000|2024-10-03 00:08:20|4375|4369|4375|4369|4375|4369|4375|4369|1
1727914120000|2024-10-03 00:08:40|4374|4368|4373.3|4367.3|4374|4368|4373.3|4367.3|4
1727914130000|2024-10-03 00:08:50|4373.8|4367.8|4374.3|4368.3|4374.3|4368.3|4373|4367|2
1727914150000|2024-10-03 00:09:10|4374.7|4368.7|4374.8|4368.8|4375|4369|4374.7|4368.7|0
1727914160000|2024-10-03 00:09:20|4375|4369|4375.5|4369.5|4375.5|4369.5|4375|4369|2
1727914170000|2024-10-03 00:09:30|4376|4370|4375.8|4369.8|4376.3|4370.3|4375.8|4369.8|0
1727914180000|2024-10-03 00:09:40|4374.8|4368.8|4374.6|4368.6|4376|4370|4374.6|4368.6|3
1727914190000|2024-10-03 00:09:50|4373.9|4367.9|4374.1|4368.1|4374.1|4368.1|4373.9|4367.9|1
1727914200000|2024-10-03 00:10:00|4373.9|4367.9|4373.6|4367.6|4373.9|4367.9|4373.6|4367.6|0
1727914230000|2024-10-03 00:10:30|4373.4|4367.4|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|4
1727914250000|2024-10-03 00:10:50|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4373.1|4367.1|0
1727914280000|2024-10-03 00:11:20|4372.6|4366.6|4372.8|4366.8|4372.8|4366.8|4372.6|4366.6|1
1727914290000|2024-10-03 00:11:30|4373.1|4367.1|4372.9|4366.9|4374.3|4368.3|4372.9|4366.9|9
1727914300000|2024-10-03 00:11:40|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.4|4366.4|29
1727914320000|2024-10-03 00:12:00|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|1
1727914330000|2024-10-03 00:12:10|4372.6|4366.6|4369.9|4363.9|4372.6|4366.6|4369.6|4363.6|35
1727914340000|2024-10-03 00:12:20|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4369.9|4363.9|0
1727914350000|2024-10-03 00:12:30|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1727914360000|2024-10-03 00:12:40|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1727914370000|2024-10-03 00:12:50|4369.9|4363.9|4370.3|4364.3|4370.3|4364.3|4369.9|4363.9|1
1727914380000|2024-10-03 00:13:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|1
1727914390000|2024-10-03 00:13:10|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|0
1727914400000|2024-10-03 00:13:20|4370.6|4364.6|4370.3|4364.3|4370.6|4364.6|4370.3|4364.3|1
1727914410000|2024-10-03 00:13:30|4370.1|4364.1|4371.3|4365.3|4371.3|4365.3|4370.1|4364.1|23
1727914420000|2024-10-03 00:13:40|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|0
1727914430000|2024-10-03 00:13:50|4371.3|4365.3|4371.1|4365.1|4371.3|4365.3|4371.1|4365.1|0
1727914440000|2024-10-03 00:14:00|4371.3|4365.3|4372.1|4366.1|4372.3|4366.3|4371.3|4365.3|1
1727914450000|2024-10-03 00:14:10|4372.3|4366.3|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|100
1727914470000|2024-10-03 00:14:30|4371.6|4365.6|4373.6|4367.6|4373.6|4367.6|4371.6|4365.6|3
1727914480000|2024-10-03 00:14:40|4372.9|4366.9|4372.3|4366.3|4372.9|4366.9|4371.9|4365.9|19
1727914490000|2024-10-03 00:14:50|4372.1|4366.1|4372.3|4366.3|4372.3|4366.3|4372.1|4366.1|0
1727914500000|2024-10-03 00:15:00|4373.4|4367.4|4373.6|4367.6|4373.6|4367.6|4373.4|4367.4|5
1727914510000|2024-10-03 00:15:10|4374.4|4368.4|4373.3|4367.3|4374.4|4368.4|4373.3|4367.3|13
1727914530000|2024-10-03 00:15:30|||||||||1
1727914540000|2024-10-03 00:15:40|4373.6|4367.6|4374.3|4368.3|4374.3|4368.3|4373.6|4367.6|1
1727914560000|2024-10-03 00:16:00|4374.1|4368.1|4374.1|4368.1|4374.3|4368.3|4373.9|4367.9|0
1727914570000|2024-10-03 00:16:10|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|9
1727914590000|2024-10-03 00:16:30|4375.9|4369.9|4375.9|4369.9|4376.3|4370.3|4375.6|4369.6|1
1727914600000|2024-10-03 00:16:40|4376.1|4370.1|4376.1|4370.1|4376.3|4370.3|4376.1|4370.1|0
1727914610000|2024-10-03 00:16:50|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1727914620000|2024-10-03 00:17:00|4376.1|4370.1|4375.6|4369.6|4376.1|4370.1|4375.6|4369.6|2
1727914680000|2024-10-03 00:18:00|4375.8|4369.8|4375.6|4369.6|4375.8|4369.8|4375.6|4369.6|2
1727914690000|2024-10-03 00:18:10|||||||||1
1727914700000|2024-10-03 00:18:20|||||||||1
1727914720000|2024-10-03 00:18:40|4376|4370|4375.6|4369.6|4376|4370|4375.6|4369.6|0
1727914740000|2024-10-03 00:19:00|4375.8|4369.8|4375.8|4369.8|4376|4370|4375.8|4369.8|3
1727914760000|2024-10-03 00:19:20|4375.6|4369.6|4375.6|4369.6|4375.8|4369.8|4375.6|4369.6|1
1727914780000|2024-10-03 00:19:40|4373.1|4367.1|4372.6|4366.6|4373.1|4367.1|4372.6|4366.6|5
1727914800000|2024-10-03 00:20:00|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|0
1727914840000|2024-10-03 00:20:40|4372.1|4366.1|4372.3|4366.3|4372.3|4366.3|4372.1|4366.1|0
1727914860000|2024-10-03 00:21:00|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|1
1727914890000|2024-10-03 00:21:30|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.6|4365.6|1
1727914900000|2024-10-03 00:21:40|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|3
1727914920000|2024-10-03 00:22:00|4371.3|4365.3|4371.3|4365.3|4371.6|4365.6|4371.3|4365.3|0
1727914930000|2024-10-03 00:22:10|4370.7|4364.7|4370.6|4364.6|4370.7|4364.7|4370.6|4364.6|0
1727914950000|2024-10-03 00:22:30|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|0
1727914970000|2024-10-03 00:22:50|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1727915020000|2024-10-03 00:23:40|4370.9|4364.9|4371.1|4365.1|4371.1|4365.1|4370.9|4364.9|1
1727915030000|2024-10-03 00:23:50|4370.9|4364.9|4371.1|4365.1|4371.1|4365.1|4370.9|4364.9|0
1727915040000|2024-10-03 00:24:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1727915050000|2024-10-03 00:24:10|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1727915070000|2024-10-03 00:24:30|4370.9|4364.9|4370.4|4364.4|4370.9|4364.9|4370.4|4364.4|0
1727915090000|2024-10-03 00:24:50|4370.9|4364.9|4371.4|4365.4|4371.4|4365.4|4370.9|4364.9|2
1727915100000|2024-10-03 00:25:00|4371.2|4365.2|4370.9|4364.9|4371.2|4365.2|4370.9|4364.9|2
1727915110000|2024-10-03 00:25:10|4370.6|4364.6|4370.9|4364.9|4370.9|4364.9|4370.6|4364.6|0
1727915120000|2024-10-03 00:25:20|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1727915140000|2024-10-03 00:25:40|4371.1|4365.1|4364.8|4358.8|4371.1|4365.1|4364.8|4358.8|23
1727915150000|2024-10-03 00:25:50|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|1
1727915160000|2024-10-03 00:26:00|4365.5|4359.5|4365.3|4359.3|4365.5|4359.5|4365.3|4359.3|2
1727915170000|2024-10-03 00:26:10|4365.1|4359.1|4365|4359|4365.1|4359.1|4363.8|4357.8|25
1727915190000|2024-10-03 00:26:30|4364.7|4358.7|4364.5|4358.5|4364.7|4358.7|4364.3|4358.3|0
1727915200000|2024-10-03 00:26:40|4364.3|4358.3|4364.3|4358.3|4364.5|4358.5|4364.3|4358.3|0
1727915250000|2024-10-03 00:27:30|4364|4358|4364|4358|4364|4358|4364|4358|0
1727915270000|2024-10-03 00:27:50|4363.8|4357.8|4363|4357|4363.8|4357.8|4363|4357|2
1727915360000|2024-10-03 00:29:20|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|1
1727915400000|2024-10-03 00:30:00|||||||||1
1727915460000|2024-10-03 00:31:00|4362|4356|4362.3|4356.3|4362.3|4356.3|4362|4356|1
1727915480000|2024-10-03 00:31:20|4362.6|4356.6|4363|4357|4363|4357|4362.6|4356.6|4
1727915490000|2024-10-03 00:31:30|4363.3|4357.3|4363.3|4357.3|4363.5|4357.5|4363.3|4357.3|3
1727915500000|2024-10-03 00:31:40|4363.6|4357.6|4362.3|4356.3|4363.6|4357.6|4362.3|4356.3|5
1727915510000|2024-10-03 00:31:50|4362.6|4356.6|4363|4357|4363|4357|4362.6|4356.6|0
1727915520000|2024-10-03 00:32:00|4363.3|4357.3|4364|4358|4364|4358|4363.3|4357.3|5
1727915530000|2024-10-03 00:32:10|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|2
1727915540000|2024-10-03 00:32:20|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|1
1727915550000|2024-10-03 00:32:30|4364.3|4358.3|4364|4358|4364.3|4358.3|4364|4358|0
1727915560000|2024-10-03 00:32:40|4363.3|4357.3|4363.3|4357.3|4363.5|4357.5|4363.3|4357.3|0
1727915580000|2024-10-03 00:33:00|||||||||2
1727915590000|2024-10-03 00:33:10|4363.5|4357.5|4364|4358|4364|4358|4363.5|4357.5|0
1727915610000|2024-10-03 00:33:30|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|2
1727915620000|2024-10-03 00:33:40|4364.8|4358.8|4363.7|4357.7|4365|4359|4363.5|4357.5|1
1727915640000|2024-10-03 00:34:00|4363.5|4357.5|4364.3|4358.3|4364.3|4358.3|4363.5|4357.5|0
1727915670000|2024-10-03 00:34:30|4364|4358|4364.3|4358.3|4364.3|4358.3|4364|4358|0
1727915680000|2024-10-03 00:34:40|4364|4358|4364|4358|4364|4358|4364|4358|0
1727915700000|2024-10-03 00:35:00|4363.8|4357.8|4363.3|4357.3|4363.8|4357.8|4363.3|4357.3|0
1727915720000|2024-10-03 00:35:20|4363|4357|4363.3|4357.3|4363.3|4357.3|4363|4357|0
1727915730000|2024-10-03 00:35:30|4362.8|4356.8|4363|4357|4363|4357|4362.8|4356.8|1
1727915740000|2024-10-03 00:35:40|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|1
1727915750000|2024-10-03 00:35:50|4362.8|4356.8|4362.3|4356.3|4362.8|4356.8|4362.1|4356.1|5
1727915770000|2024-10-03 00:36:10|4361.9|4355.9|4363.1|4357.1|4363.1|4357.1|4361.9|4355.9|1
1727915790000|2024-10-03 00:36:30|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|0
1727915800000|2024-10-03 00:36:40|4363|4357|4362.5|4356.5|4363|4357|4362.5|4356.5|0
1727915810000|2024-10-03 00:36:50|4362.6|4356.6|4363|4357|4363.3|4357.3|4362.6|4356.6|0
1727915820000|2024-10-03 00:37:00|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|0
1727915830000|2024-10-03 00:37:10|4362.6|4356.6|4362.3|4356.3|4362.6|4356.6|4361.6|4355.6|2
1727915850000|2024-10-03 00:37:30|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|1
1727915860000|2024-10-03 00:37:40|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1727915880000|2024-10-03 00:38:00|4362.9|4356.9|4361.9|4355.9|4362.9|4356.9|4361.9|4355.9|0
1727915890000|2024-10-03 00:38:10|4362.1|4356.1|4361.6|4355.6|4362.3|4356.3|4361.6|4355.6|0
1727915900000|2024-10-03 00:38:20|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|0
1727915930000|2024-10-03 00:38:50|4362.6|4356.6|4362.3|4356.3|4362.6|4356.6|4362.3|4356.3|0
1727915940000|2024-10-03 00:39:00|4362.6|4356.6|4362.3|4356.3|4362.8|4356.8|4362.3|4356.3|0
1727915950000|2024-10-03 00:39:10|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1727915970000|2024-10-03 00:39:30|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|3
1727916000000|2024-10-03 00:40:00|4363.2|4357.2|4363.3|4357.3|4363.3|4357.3|4362.6|4356.6|1
1727916050000|2024-10-03 00:40:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|2
1727916060000|2024-10-03 00:41:00|4363.9|4357.9|4364.3|4358.3|4364.3|4358.3|4363.9|4357.9|0
1727916070000|2024-10-03 00:41:10|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1727916100000|2024-10-03 00:41:40|4364.3|4358.3|4364.1|4358.1|4364.3|4358.3|4364.1|4358.1|1
1727916110000|2024-10-03 00:41:50|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|2
1727916130000|2024-10-03 00:42:10|4363.1|4357.1|4363.3|4357.3|4363.3|4357.3|4363.1|4357.1|0
1727916160000|2024-10-03 00:42:40|4362.6|4356.6|4362.8|4356.8|4362.8|4356.8|4362.6|4356.6|1
1727916170000|2024-10-03 00:42:50|4363.1|4357.1|4363.1|4357.1|4363.3|4357.3|4363.1|4357.1|1
1727916190000|2024-10-03 00:43:10|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|0
1727916200000|2024-10-03 00:43:20|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1727916210000|2024-10-03 00:43:30|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1727916220000|2024-10-03 00:43:40|4362.3|4356.3|4362.6|4356.6|4362.6|4356.6|4362.3|4356.3|1
1727916230000|2024-10-03 00:43:50|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|1
1727916240000|2024-10-03 00:44:00|4363.1|4357.1|4363.3|4357.3|4363.3|4357.3|4363.1|4357.1|0
1727916290000|2024-10-03 00:44:50|4363|4357|4363.3|4357.3|4363.3|4357.3|4362.6|4356.6|1
1727916370000|2024-10-03 00:46:10|4363.6|4357.6|4363.3|4357.3|4363.6|4357.6|4363|4357|1
1727916380000|2024-10-03 00:46:20|4363.6|4357.6|4364.3|4358.3|4364.3|4358.3|4363.6|4357.6|0
1727916390000|2024-10-03 00:46:30|4364|4358|4364|4358|4364.3|4358.3|4364|4358|0
1727916400000|2024-10-03 00:46:40|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|0
1727916420000|2024-10-03 00:47:00|4363.6|4357.6|4363.3|4357.3|4363.6|4357.6|4363.3|4357.3|1
1727916430000|2024-10-03 00:47:10|4363.6|4357.6|4363.3|4357.3|4363.6|4357.6|4363.3|4357.3|1
1727916470000|2024-10-03 00:47:50|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1727916490000|2024-10-03 00:48:10|4362.1|4356.1|4361.8|4355.8|4362.1|4356.1|4361.8|4355.8|0
1727916510000|2024-10-03 00:48:30|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1727916550000|2024-10-03 00:49:10|4362.1|4356.1|4362.1|4356.1|4362.3|4356.3|4361.8|4355.8|0
1727916560000|2024-10-03 00:49:20|4361.8|4355.8|4361.9|4355.9|4362.3|4356.3|4361.6|4355.6|19
1727916570000|2024-10-03 00:49:30|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1727916580000|2024-10-03 00:49:40|4361.1|4355.1|4361.6|4355.6|4361.6|4355.6|4361.1|4355.1|10
1727916590000|2024-10-03 00:49:50|4359.1|4353.1|4360.6|4354.6|4360.6|4354.6|4359.1|4353.1|103
1727916600000|2024-10-03 00:50:00|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|3
1727916610000|2024-10-03 00:50:10|4361.9|4355.9|4362.3|4356.3|4362.3|4356.3|4361.9|4355.9|4
1727916630000|2024-10-03 00:50:30|4360.8|4354.8|4361|4355|4361|4355|4360.8|4354.8|8
1727916640000|2024-10-03 00:50:40|4361.6|4355.6|4361.1|4355.1|4361.6|4355.6|4361.1|4355.1|3
1727916650000|2024-10-03 00:50:50|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1727916660000|2024-10-03 00:51:00|||||||||1
1727916680000|2024-10-03 00:51:20|4361.1|4355.1|4361.3|4355.3|4361.3|4355.3|4361.1|4355.1|0
1727916690000|2024-10-03 00:51:30|4361.1|4355.1|4361.3|4355.3|4361.3|4355.3|4361.1|4355.1|0
1727916700000|2024-10-03 00:51:40|4361.6|4355.6|4361.3|4355.3|4361.6|4355.6|4361.3|4355.3|0
1727916730000|2024-10-03 00:52:10|4361.6|4355.6|4361.8|4355.8|4361.8|4355.8|4361.6|4355.6|0
1727916740000|2024-10-03 00:52:20|4362.3|4356.3|4361.3|4355.3|4362.3|4356.3|4361.3|4355.3|1
1727916760000|2024-10-03 00:52:40|4361|4355|4360.6|4354.6|4361|4355|4360.6|4354.6|0
1727916790000|2024-10-03 00:53:10|4360.8|4354.8|4361.3|4355.3|4361.3|4355.3|4360.8|4354.8|0
1727916810000|2024-10-03 00:53:30|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|0
1727916820000|2024-10-03 00:53:40|4362.1|4356.1|4361.8|4355.8|4362.1|4356.1|4361.8|4355.8|0
1727916830000|2024-10-03 00:53:50|4361.6|4355.6|4361.3|4355.3|4361.6|4355.6|4361.3|4355.3|1
1727916880000|2024-10-03 00:54:40|4361|4355|4361.3|4355.3|4361.3|4355.3|4361|4355|0
1727916900000|2024-10-03 00:55:00|4361.8|4355.8|4361.3|4355.3|4361.8|4355.8|4361.3|4355.3|1
1727916940000|2024-10-03 00:55:40|4360.8|4354.8|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|0
1727916960000|2024-10-03 00:56:00|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|1
1727916980000|2024-10-03 00:56:20|4360.4|4354.4|4360.6|4354.6|4360.6|4354.6|4360.4|4354.4|2
1727917010000|2024-10-03 00:56:50|||||||||1
1727917020000|2024-10-03 00:57:00|4360.8|4354.8|4361.6|4355.6|4361.6|4355.6|4360.8|4354.8|6
1727917040000|2024-10-03 00:57:20|4361.3|4355.3|4360.9|4354.9|4361.3|4355.3|4360.9|4354.9|0
1727917050000|2024-10-03 00:57:30|4361.1|4355.1|4361.3|4355.3|4361.3|4355.3|4361.1|4355.1|0
1727917080000|2024-10-03 00:58:00|4361.6|4355.6|4362.3|4356.3|4362.3|4356.3|4360.8|4354.8|2
1727917100000|2024-10-03 00:58:20|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|0
1727917110000|2024-10-03 00:58:30|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|0
1727917190000|2024-10-03 00:59:50|4363.6|4357.6|4363.3|4357.3|4363.6|4357.6|4363.3|4357.3|2
1727917200000|2024-10-03 01:00:00|4363.6|4357.6|4363.3|4357.3|4363.6|4357.6|4363.3|4357.3|1
1727917260000|2024-10-03 01:01:00|4363.6|4357.6|4364.3|4358.3|4364.3|4358.3|4363.6|4357.6|0
1727917280000|2024-10-03 01:01:20|4363.3|4357.3|4364.3|4358.3|4364.3|4358.3|4363.3|4357.3|0
1727917300000|2024-10-03 01:01:40|4364.6|4358.6|4366|4360|4366|4360|4364.6|4358.6|0
1727917310000|2024-10-03 01:01:50|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.6|4358.6|2
1727917320000|2024-10-03 01:02:00|4364.9|4358.9|4365.3|4359.3|4365.3|4359.3|4364.9|4358.9|0
1727917380000|2024-10-03 01:03:00|||||||||1
1727917390000|2024-10-03 01:03:10|4364.7|4358.7|4364.3|4358.3|4364.7|4358.7|4364.3|4358.3|0
1727917440000|2024-10-03 01:04:00|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.8|4357.8|0
1727917460000|2024-10-03 01:04:20|4363.6|4357.6|4363.6|4357.6|4364.3|4358.3|4363.6|4357.6|0
1727917470000|2024-10-03 01:04:30|4364.3|4358.3|4364.1|4358.1|4364.3|4358.3|4363.8|4357.8|0
1727917480000|2024-10-03 01:04:40|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.6|4357.6|0
1727917490000|2024-10-03 01:04:50|4363.6|4357.6|4363.6|4357.6|4363.8|4357.8|4363.6|4357.6|0
1727917500000|2024-10-03 01:05:00|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|0
1727917510000|2024-10-03 01:05:10|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1727917520000|2024-10-03 01:05:20|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|0
1727917540000|2024-10-03 01:05:40|4363.6|4357.6|4363.6|4357.6|4363.9|4357.9|4363.6|4357.6|0
1727917550000|2024-10-03 01:05:50|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|0
1727917670000|2024-10-03 01:07:50|4362.9|4356.9|4363.1|4357.1|4363.1|4357.1|4362.9|4356.9|3
1727917710000|2024-10-03 01:08:30|4363.4|4357.4|4363.6|4357.6|4363.6|4357.6|4363.1|4357.1|0
1727917720000|2024-10-03 01:08:40|4363.8|4357.8|4366.6|4360.6|4367.1|4361.1|4363.8|4357.8|7
1727917730000|2024-10-03 01:08:50|4367.1|4361.1|4367.6|4361.6|4367.6|4361.6|4366.8|4360.8|2
1727917740000|2024-10-03 01:09:00|4368.1|4362.1|4368.6|4362.6|4368.6|4362.6|4368.1|4362.1|3
1727917750000|2024-10-03 01:09:10|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|19
1727917760000|2024-10-03 01:09:20|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|5
1727917780000|2024-10-03 01:09:40|||||||||2
1727917790000|2024-10-03 01:09:50|4372.1|4366.1|4371.6|4365.6|4372.1|4366.1|4371.6|4365.6|6
1727917800000|2024-10-03 01:10:00|4372.1|4366.1|4372.3|4366.3|4372.3|4366.3|4372.1|4366.1|7
1727917810000|2024-10-03 01:10:10|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|0
1727917820000|2024-10-03 01:10:20|4372.3|4366.3|4372.6|4366.6|4372.6|4366.6|4371.6|4365.6|1
1727917830000|2024-10-03 01:10:30|||||||||2
1727917840000|2024-10-03 01:10:40|||||||||3
1727917860000|2024-10-03 01:11:00|4371.1|4365.1|4370.9|4364.9|4371.1|4365.1|4370.9|4364.9|3
1727917870000|2024-10-03 01:11:10|4370.3|4364.3|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|4
1727917890000|2024-10-03 01:11:30|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|0
1727917900000|2024-10-03 01:11:40|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1727917910000|2024-10-03 01:11:50|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|1
1727917920000|2024-10-03 01:12:00|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1727917990000|2024-10-03 01:13:10|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|1
1727918000000|2024-10-03 01:13:20|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|2
1727918010000|2024-10-03 01:13:30|4371.2|4365.2|4371.3|4365.3|4371.3|4365.3|4371.2|4365.2|2
1727918070000|2024-10-03 01:14:30|4373|4367|4373.3|4367.3|4373.3|4367.3|4373|4367|2
1727918080000|2024-10-03 01:14:40|4373|4367|4372.3|4366.3|4373|4367|4372.3|4366.3|0
1727918100000|2024-10-03 01:15:00|4372.6|4366.6|4372.3|4366.3|4372.8|4366.8|4372.3|4366.3|0
1727918110000|2024-10-03 01:15:10|4372.6|4366.6|4373.3|4367.3|4373.3|4367.3|4372.6|4366.6|1
1727918120000|2024-10-03 01:15:20|4373.6|4367.6|4374.3|4368.3|4374.3|4368.3|4373.3|4367.3|5
1727918130000|2024-10-03 01:15:30|4374.8|4368.8|4375|4369|4375|4369|4374.8|4368.8|0
1727918140000|2024-10-03 01:15:40|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|2
1727918160000|2024-10-03 01:16:00|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|3
1727918170000|2024-10-03 01:16:10|4375.3|4369.3|4375.7|4369.7|4375.7|4369.7|4375.3|4369.3|0
1727918180000|2024-10-03 01:16:20|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1727918220000|2024-10-03 01:17:00|4375|4369|4375.3|4369.3|4375.3|4369.3|4375|4369|0
1727918230000|2024-10-03 01:17:10|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|1
1727918270000|2024-10-03 01:17:50|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|2
1727918280000|2024-10-03 01:18:00|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|1
1727918300000|2024-10-03 01:18:20|4374.6|4368.6|4374.8|4368.8|4375|4369|4374.6|4368.6|0
1727918320000|2024-10-03 01:18:40|4374.6|4368.6|4374.3|4368.3|4374.6|4368.6|4374.3|4368.3|1
1727918340000|2024-10-03 01:19:00|4376|4370|4375.3|4369.3|4376|4370|4375.3|4369.3|2
1727918380000|2024-10-03 01:19:40|4376|4370|4376|4370|4376|4370|4376|4370|0
1727918390000|2024-10-03 01:19:50|4376.6|4370.6|4376.3|4370.3|4377|4371|4376.3|4370.3|4
1727918420000|2024-10-03 01:20:20|4377|4371|4376.3|4370.3|4377|4371|4376.3|4370.3|0
1727918430000|2024-10-03 01:20:30|4376|4370|4375.3|4369.3|4376|4370|4375.3|4369.3|1
1727918460000|2024-10-03 01:21:00|4375|4369|4374.7|4368.7|4375|4369|4374.7|4368.7|0
1727918470000|2024-10-03 01:21:10|4375|4369|4374.7|4368.7|4375.3|4369.3|4374.7|4368.7|0
1727918480000|2024-10-03 01:21:20|4375|4369|4375.3|4369.3|4375.3|4369.3|4375|4369|0
1727918490000|2024-10-03 01:21:30|||||||||1
1727918520000|2024-10-03 01:22:00|4375|4369|4374.7|4368.7|4375|4369|4374.4|4368.4|2
1727918560000|2024-10-03 01:22:40|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1727918570000|2024-10-03 01:22:50|4375|4369|4375.3|4369.3|4375.3|4369.3|4375|4369|0
1727918580000|2024-10-03 01:23:00|4374.7|4368.7|4374.7|4368.7|4375|4369|4374.5|4368.5|1
1727918590000|2024-10-03 01:23:10|4374.5|4368.5|4374|4368|4374.5|4368.5|4374|4368|0
1727918600000|2024-10-03 01:23:20|||||||||1
1727918610000|2024-10-03 01:23:30|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|2
1727918640000|2024-10-03 01:24:00|4375|4369|4375|4369|4375|4369|4375|4369|0
1727918660000|2024-10-03 01:24:20|4374.5|4368.5|4374.7|4368.7|4374.7|4368.7|4374.5|4368.5|2
1727918670000|2024-10-03 01:24:30|4374.5|4368.5|4374.7|4368.7|4374.7|4368.7|4374.5|4368.5|0
1727918710000|2024-10-03 01:25:10|4374.3|4368.3|4374.3|4368.3|4374.7|4368.7|4374.3|4368.3|0
1727918740000|2024-10-03 01:25:40|4374.5|4368.5|4374.3|4368.3|4374.5|4368.5|4374.3|4368.3|0
1727918750000|2024-10-03 01:25:50|4375|4369|4374.5|4368.5|4375|4369|4374.3|4368.3|1
1727918760000|2024-10-03 01:26:00|4374.3|4368.3|4375.3|4369.3|4375.3|4369.3|4374.3|4368.3|1
1727918770000|2024-10-03 01:26:10|4375|4369|4375|4369|4375|4369|4375|4369|0
1727918780000|2024-10-03 01:26:20|4374.7|4368.7|4375|4369|4375|4369|4374.7|4368.7|1
1727918790000|2024-10-03 01:26:30|4374.7|4368.7|4374.7|4368.7|4375|4369|4374.7|4368.7|0
1727918810000|2024-10-03 01:26:50|4375|4369|4375.7|4369.7|4375.7|4369.7|4375|4369|0
1727918820000|2024-10-03 01:27:00|4375.3|4369.3|4374.3|4368.3|4375.3|4369.3|4374.3|4368.3|2
1727918840000|2024-10-03 01:27:20|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|0
1727918850000|2024-10-03 01:27:30|4375.3|4369.3|4375|4369|4375.3|4369.3|4375|4369|2
1727918860000|2024-10-03 01:27:40|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|1
1727918870000|2024-10-03 01:27:50|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1727918880000|2024-10-03 01:28:00|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|1
1727918890000|2024-10-03 01:28:10|4375|4369|4375.3|4369.3|4375.3|4369.3|4375|4369|1
1727918910000|2024-10-03 01:28:30|4375.5|4369.5|4376|4370|4376|4370|4375.5|4369.5|0
1727918920000|2024-10-03 01:28:40|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|1
1727918940000|2024-10-03 01:29:00|4375.3|4369.3|4375.7|4369.7|4375.7|4369.7|4375.3|4369.3|0
1727918960000|2024-10-03 01:29:20|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1727918970000|2024-10-03 01:29:30|4374.7|4368.7|4374.3|4368.3|4374.7|4368.7|4374.3|4368.3|0
1727918990000|2024-10-03 01:29:50|4374|4368|4374|4368|4374|4368|4374|4368|2
1727919000000|2024-10-03 01:30:00|4373|4367|4372.8|4366.8|4373|4367|4372.8|4366.8|1
1727919010000|2024-10-03 01:30:10|4372.6|4366.6|4371.1|4365.1|4372.6|4366.6|4370.6|4364.6|7
1727919020000|2024-10-03 01:30:20|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|1
1727919030000|2024-10-03 01:30:30|4370.6|4364.6|4370.8|4364.8|4370.8|4364.8|4370.3|4364.3|3
1727919040000|2024-10-03 01:30:40|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1727919060000|2024-10-03 01:31:00|4370.3|4364.3|4369.3|4363.3|4370.3|4364.3|4369.1|4363.1|4
1727919100000|2024-10-03 01:31:40|4369|4363|4369|4363|4369|4363|4369|4363|0
1727919110000|2024-10-03 01:31:50|4368.5|4362.5|4369|4363|4369|4363|4368.5|4362.5|1
1727919160000|2024-10-03 01:32:40|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|2
1727919170000|2024-10-03 01:32:50|4370.7|4364.7|4370.3|4364.3|4371|4365|4370.3|4364.3|0
1727919230000|2024-10-03 01:33:50|4371|4365|4370.3|4364.3|4371|4365|4370.3|4364.3|0
1727919240000|2024-10-03 01:34:00|4370.6|4364.6|4370.3|4364.3|4370.6|4364.6|4370.3|4364.3|1
1727919250000|2024-10-03 01:34:10|4370|4364|4370|4364|4370|4364|4370|4364|0
1727919260000|2024-10-03 01:34:20|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|0
1727919280000|2024-10-03 01:34:40|4370.8|4364.8|4370.3|4364.3|4370.8|4364.8|4370.3|4364.3|0
1727919300000|2024-10-03 01:35:00|4370.6|4364.6|4370.8|4364.8|4370.8|4364.8|4370.5|4364.5|2
1727919320000|2024-10-03 01:35:20|4371|4365|4371|4365|4371|4365|4371|4365|0
1727919360000|2024-10-03 01:36:00|4370.6|4364.6|4371|4365|4371|4365|4370.6|4364.6|2
1727919370000|2024-10-03 01:36:10|4369.8|4363.8|4368.3|4362.3|4369.8|4363.8|4367.3|4361.3|7
1727919380000|2024-10-03 01:36:20|4368.6|4362.6|4368.8|4362.8|4368.8|4362.8|4368.6|4362.6|0
1727919390000|2024-10-03 01:36:30|4368.6|4362.6|4368.8|4362.8|4368.8|4362.8|4368.6|4362.6|0
1727919400000|2024-10-03 01:36:40|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|1
1727919410000|2024-10-03 01:36:50|4368.6|4362.6|4368.3|4362.3|4368.6|4362.6|4368.3|4362.3|0
1727919420000|2024-10-03 01:37:00|4368.8|4362.8|4368.3|4362.3|4368.8|4362.8|4368.3|4362.3|1
1727919430000|2024-10-03 01:37:10|4368|4362|4368|4362|4368.3|4362.3|4368|4362|0
1727919440000|2024-10-03 01:37:20|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|0
1727919460000|2024-10-03 01:37:40|4368|4362|4367|4361|4368|4362|4367|4361|1
1727919470000|2024-10-03 01:37:50|4367.3|4361.3|4366.5|4360.5|4367.3|4361.3|4366.5|4360.5|1
1727919480000|2024-10-03 01:38:00|4366.7|4360.7|4366.5|4360.5|4366.7|4360.7|4366.5|4360.5|0
1727919490000|2024-10-03 01:38:10|4366.3|4360.3|4366.7|4360.7|4366.7|4360.7|4366.3|4360.3|0
1727919510000|2024-10-03 01:38:30|4366.5|4360.5|4365.7|4359.7|4366.7|4360.7|4365.7|4359.7|1
1727919530000|2024-10-03 01:38:50|4363.1|4357.1|4363|4357|4363.1|4357.1|4363|4357|37
1727919540000|2024-10-03 01:39:00|4363.5|4357.5|4363.5|4357.5|4363.8|4357.8|4363.3|4357.3|4
1727919560000|2024-10-03 01:39:20|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|3
1727919570000|2024-10-03 01:39:30|4362|4356|4362|4356|4362.2|4356.2|4362|4356|3
1727919580000|2024-10-03 01:39:40|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|2
1727919590000|2024-10-03 01:39:50|4361|4355|4361|4355|4361|4355|4361|4355|0
1727919600000|2024-10-03 01:40:00|4360.8|4354.8|4359.7|4353.7|4360.8|4354.8|4359.7|4353.7|4
1727919610000|2024-10-03 01:40:10|4359|4353|4355.3|4349.3|4359|4353|4354.8|4348.8|6
1727919620000|2024-10-03 01:40:20|4354.6|4348.6|4355.1|4349.1|4355.1|4349.1|4354.6|4348.6|1
1727919630000|2024-10-03 01:40:30|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|0
1727919640000|2024-10-03 01:40:40|4354.9|4348.9|4354.3|4348.3|4355.3|4349.3|4354.3|4348.3|3
1727919650000|2024-10-03 01:40:50|4354|4348|4354.3|4348.3|4354.3|4348.3|4354|4348|1
1727919660000|2024-10-03 01:41:00|4354.6|4348.6|4354.3|4348.3|4354.8|4348.8|4354.3|4348.3|1
1727919670000|2024-10-03 01:41:10|4354|4348|4353.6|4347.6|4354.3|4348.3|4353.6|4347.6|1
1727919680000|2024-10-03 01:41:20|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|0
1727919690000|2024-10-03 01:41:30|4354|4348|4354.3|4348.3|4354.3|4348.3|4354|4348|0
1727919720000|2024-10-03 01:42:00|4354.6|4348.6|4355.3|4349.3|4355.3|4349.3|4354.6|4348.6|0
1727919730000|2024-10-03 01:42:10|4355.1|4349.1|4355|4349|4355.3|4349.3|4354.6|4348.6|0
1727919740000|2024-10-03 01:42:20|4355.1|4349.1|4354|4348|4355.3|4349.3|4353.6|4347.6|3
1727919760000|2024-10-03 01:42:40|4353.8|4347.8|4354|4348|4354|4348|4353.5|4347.5|1
1727919770000|2024-10-03 01:42:50|||||||||1
1727919780000|2024-10-03 01:43:00|4354.2|4348.2|4353.3|4347.3|4354.3|4348.3|4353.3|4347.3|4
1727919790000|2024-10-03 01:43:10|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1727919800000|2024-10-03 01:43:20|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|0
1727919810000|2024-10-03 01:43:30|4353.6|4347.6|4354|4348|4354|4348|4353.6|4347.6|3
1727919820000|2024-10-03 01:43:40|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4352.6|4346.6|3
1727919830000|2024-10-03 01:43:50|4353.7|4347.7|4354|4348|4354|4348|4353.3|4347.3|0
1727919850000|2024-10-03 01:44:10|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1727919860000|2024-10-03 01:44:20|4354|4348|4353.3|4347.3|4354|4348|4353.3|4347.3|3
1727919870000|2024-10-03 01:44:30|4353|4347|4350.8|4344.8|4353|4347|4350.8|4344.8|3
1727919880000|2024-10-03 01:44:40|4351.3|4345.3|4351|4345|4351.5|4345.5|4351|4345|4
1727919900000|2024-10-03 01:45:00|4351.3|4345.3|4351|4345|4351.3|4345.3|4351|4345|1
1727919920000|2024-10-03 01:45:20|4351.3|4345.3|4351.3|4345.3|4351.6|4345.6|4350.8|4344.8|17
1727919930000|2024-10-03 01:45:30|4351.9|4345.9|4351.6|4345.6|4351.9|4345.9|4351.6|4345.6|1
1727919940000|2024-10-03 01:45:40|4351.3|4345.3|4351.1|4345.1|4351.3|4345.3|4351.1|4345.1|2
1727919970000|2024-10-03 01:46:10|4351.6|4345.6|4352.3|4346.3|4352.3|4346.3|4351.6|4345.6|0
1727920000000|2024-10-03 01:46:40|4353|4347|4354|4348|4354|4348|4353|4347|4
1727920010000|2024-10-03 01:46:50|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1727920020000|2024-10-03 01:47:00|4353.8|4347.8|4353.3|4347.3|4353.8|4347.8|4352.9|4346.9|1
1727920030000|2024-10-03 01:47:10|4350.3|4344.3|4349.9|4343.9|4350.3|4344.3|4349.9|4343.9|7
1727920040000|2024-10-03 01:47:20|4350.1|4344.1|4348.3|4342.3|4350.1|4344.1|4348.3|4342.3|17
1727920050000|2024-10-03 01:47:30|4347.3|4341.3|4347.3|4341.3|4347.8|4341.8|4347.3|4341.3|1
1727920080000|2024-10-03 01:48:00|||||||||30
1727920090000|2024-10-03 01:48:10|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|14
1727920100000|2024-10-03 01:48:20|4346.7|4340.7|4347|4341|4347|4341|4346.7|4340.7|1
1727920110000|2024-10-03 01:48:30|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347|4341|1
1727920130000|2024-10-03 01:48:50|4345.8|4339.8|4346|4340|4346|4340|4345.8|4339.8|3
1727920140000|2024-10-03 01:49:00|4346.5|4340.5|4347.3|4341.3|4347.3|4341.3|4346.5|4340.5|3
1727920150000|2024-10-03 01:49:10|4347|4341|4347.3|4341.3|4347.3|4341.3|4347|4341|0
1727920160000|2024-10-03 01:49:20|4347.5|4341.5|4347.3|4341.3|4347.5|4341.5|4347.3|4341.3|0
1727920170000|2024-10-03 01:49:30|4347.5|4341.5|4347.8|4341.8|4347.8|4341.8|4347.5|4341.5|0
1727920180000|2024-10-03 01:49:40|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|8
1727920190000|2024-10-03 01:49:50|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1727920200000|2024-10-03 01:50:00|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|0
1727920210000|2024-10-03 01:50:10|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4346.8|4340.8|0
1727920220000|2024-10-03 01:50:20|4347.6|4341.6|4347.3|4341.3|4347.8|4341.8|4347.3|4341.3|1
1727920230000|2024-10-03 01:50:30|4347|4341|4347.3|4341.3|4347.3|4341.3|4347|4341|0
1727920240000|2024-10-03 01:50:40|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|0
1727920290000|2024-10-03 01:51:30|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|0
1727920300000|2024-10-03 01:51:40|4350.3|4344.3|4349.3|4343.3|4350.3|4344.3|4349.3|4343.3|8
1727920310000|2024-10-03 01:51:50|4350|4344|4347.5|4341.5|4350|4344|4347|4341|4
1727920320000|2024-10-03 01:52:00|4347.8|4341.8|4347.7|4341.7|4348|4342|4347.4|4341.4|17
1727920330000|2024-10-03 01:52:10|4348.7|4342.7|4348.5|4342.5|4348.7|4342.7|4348.5|4342.5|1
1727920340000|2024-10-03 01:52:20|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.3|4343.3|2
1727920350000|2024-10-03 01:52:30|4349.3|4343.3|4349|4343|4349.3|4343.3|4349|4343|0
1727920360000|2024-10-03 01:52:40|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.3|4343.3|1
1727920370000|2024-10-03 01:52:50|4350|4344|4349.7|4343.7|4350.3|4344.3|4349.5|4343.5|0
1727920380000|2024-10-03 01:53:00|4350|4344|4349.3|4343.3|4350.7|4344.7|4349.3|4343.3|4
1727920390000|2024-10-03 01:53:10|4349|4343|4349.3|4343.3|4349.3|4343.3|4348.7|4342.7|0
1727920400000|2024-10-03 01:53:20|4349|4343|4349|4343|4349|4343|4348.7|4342.7|0
1727920410000|2024-10-03 01:53:30|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1727920420000|2024-10-03 01:53:40|4349.6|4343.6|4349.5|4343.5|4349.6|4343.6|4349.5|4343.5|1
1727920430000|2024-10-03 01:53:50|4349.8|4343.8|4349.5|4343.5|4349.8|4343.8|4349.5|4343.5|0
1727920450000|2024-10-03 01:54:10|4350.3|4344.3|4350|4344|4350.3|4344.3|4349.7|4343.7|0
1727920460000|2024-10-03 01:54:20|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1727920470000|2024-10-03 01:54:30|4350|4344|4350|4344|4350|4344|4350|4344|0
1727920490000|2024-10-03 01:54:50|4349.8|4343.8|4347.8|4341.8|4349.8|4343.8|4347.8|4341.8|2
1727920500000|2024-10-03 01:55:00|4348|4342|4353.5|4347.5|4354|4348|4348|4342|19
1727920510000|2024-10-03 01:55:10|4354|4348|4353|4347|4354.3|4348.3|4353|4347|2
1727920540000|2024-10-03 01:55:40|4352.8|4346.8|4356|4350|4356.5|4350.5|4351.3|4345.3|21
1727920550000|2024-10-03 01:55:50|4356.3|4350.3|4356|4350|4356.3|4350.3|4356|4350|1
1727920560000|2024-10-03 01:56:00|4356.3|4350.3|4356.7|4350.7|4357|4351|4356.3|4350.3|1
1727920570000|2024-10-03 01:56:10|4357|4351|4356.7|4350.7|4357.5|4351.5|4356.3|4350.3|5
1727920580000|2024-10-03 01:56:20|4357|4351|4357|4351|4357.3|4351.3|4357|4351|0
1727920600000|2024-10-03 01:56:40|4356.7|4350.7|4356.7|4350.7|4357|4351|4356.7|4350.7|0
1727920610000|2024-10-03 01:56:50|4357|4351|4357.7|4351.7|4357.7|4351.7|4357|4351|0
1727920620000|2024-10-03 01:57:00|4357.5|4351.5|4357.3|4351.3|4357.5|4351.5|4357.3|4351.3|0
1727920630000|2024-10-03 01:57:10|4356.7|4350.7|4354.3|4348.3|4356.7|4350.7|4354.3|4348.3|3
1727920640000|2024-10-03 01:57:20|4356.3|4350.3|4355.6|4349.6|4356.3|4350.3|4355.6|4349.6|31
1727920650000|2024-10-03 01:57:30|4356.9|4350.9|4356.6|4350.6|4356.9|4350.9|4356.6|4350.6|0
1727920660000|2024-10-03 01:57:40|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1727920670000|2024-10-03 01:57:50|4356.6|4350.6|4356.3|4350.3|4356.6|4350.6|4355.3|4349.3|2
1727920720000|2024-10-03 01:58:40|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|0
1727920730000|2024-10-03 01:58:50|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|6
1727920740000|2024-10-03 01:59:00|4355.6|4349.6|4356.6|4350.6|4356.6|4350.6|4355.6|4349.6|0
1727920760000|2024-10-03 01:59:20|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|2
1727920770000|2024-10-03 01:59:30|4356.3|4350.3|4355.6|4349.6|4356.3|4350.3|4355.6|4349.6|0
1727920780000|2024-10-03 01:59:40|4355.9|4349.9|4356.6|4350.6|4356.6|4350.6|4355.9|4349.9|1
1727920800000|2024-10-03 02:00:00|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1727920810000|2024-10-03 02:00:10|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.4|4350.4|0
1727920820000|2024-10-03 02:00:20|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1727920830000|2024-10-03 02:00:30|4356.6|4350.6|4357.1|4351.1|4357.1|4351.1|4356.6|4350.6|2
1727920840000|2024-10-03 02:00:40|4356.5|4350.5|4356.1|4350.1|4356.5|4350.5|4355.9|4349.9|0
1727920860000|2024-10-03 02:01:00|4356.3|4350.3|4356.3|4350.3|4356.9|4350.9|4355.9|4349.9|0
1727920870000|2024-10-03 02:01:10|4356.6|4350.6|4356.3|4350.3|4356.6|4350.6|4356.3|4350.3|0
1727920890000|2024-10-03 02:01:30|4356.6|4350.6|4356.4|4350.4|4356.9|4350.9|4356.4|4350.4|0
1727920900000|2024-10-03 02:01:40|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|0
1727920950000|2024-10-03 02:02:30|4357.3|4351.3|4356.8|4350.8|4357.3|4351.3|4356.6|4350.6|5
1727920960000|2024-10-03 02:02:40|4356.6|4350.6|4357.3|4351.3|4357.3|4351.3|4356.6|4350.6|0
1727920970000|2024-10-03 02:02:50|||||||||1
1727921020000|2024-10-03 02:03:40|4356.9|4350.9|4357.1|4351.1|4357.1|4351.1|4356.9|4350.9|0
1727921040000|2024-10-03 02:04:00|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1727921050000|2024-10-03 02:04:10|4357.6|4351.6|4357.3|4351.3|4357.6|4351.6|4357.3|4351.3|0
1727921070000|2024-10-03 02:04:30|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|1
1727921080000|2024-10-03 02:04:40|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1727921090000|2024-10-03 02:04:50|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1727921100000|2024-10-03 02:05:00|4357.3|4351.3|4356.6|4350.6|4357.3|4351.3|4356.3|4350.3|1
1727921110000|2024-10-03 02:05:10|4357.2|4351.2|4360.3|4354.3|4360.8|4354.8|4357.2|4351.2|14
1727921120000|2024-10-03 02:05:20|4360.1|4354.1|4359.3|4353.3|4360.1|4354.1|4359.3|4353.3|0
1727921170000|2024-10-03 02:06:10|4359.6|4353.6|4358.6|4352.6|4359.6|4353.6|4358.6|4352.6|1
1727921190000|2024-10-03 02:06:30|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|1
1727921200000|2024-10-03 02:06:40|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1727921220000|2024-10-03 02:07:00|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1727921230000|2024-10-03 02:07:10|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1727921250000|2024-10-03 02:07:30|4357.6|4351.6|4357.3|4351.3|4357.6|4351.6|4357.3|4351.3|0
1727921300000|2024-10-03 02:08:20|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1727921310000|2024-10-03 02:08:30|4356.6|4350.6|4357.1|4351.1|4357.1|4351.1|4356.6|4350.6|1
1727921330000|2024-10-03 02:08:50|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1727921340000|2024-10-03 02:09:00|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1727921350000|2024-10-03 02:09:10|4357.3|4351.3|4358.1|4352.1|4358.1|4352.1|4357.3|4351.3|0
1727921370000|2024-10-03 02:09:30|4357.8|4351.8|4357.3|4351.3|4357.8|4351.8|4357.3|4351.3|0
1727921410000|2024-10-03 02:10:10|4358.9|4352.9|4357.9|4351.9|4358.9|4352.9|4357.3|4351.3|7
1727921420000|2024-10-03 02:10:20|4358.3|4352.3|4357.9|4351.9|4358.3|4352.3|4357.9|4351.9|0
1727921430000|2024-10-03 02:10:30|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|0
1727921440000|2024-10-03 02:10:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4357.9|4351.9|1
1727921450000|2024-10-03 02:10:50|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1727921460000|2024-10-03 02:11:00|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1727921470000|2024-10-03 02:11:10|4358.3|4352.3|4358.3|4352.3|4358.6|4352.6|4358.3|4352.3|0
1727921480000|2024-10-03 02:11:20|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1727921490000|2024-10-03 02:11:30|4358.1|4352.1|4358.3|4352.3|4358.3|4352.3|4358.1|4352.1|0
1727921510000|2024-10-03 02:11:50|4357.9|4351.9|4358.1|4352.1|4358.1|4352.1|4357.9|4351.9|0
1727921520000|2024-10-03 02:12:00|4357.9|4351.9|4357.6|4351.6|4357.9|4351.9|4357.6|4351.6|0
1727921530000|2024-10-03 02:12:10|4358.1|4352.1|4358.3|4352.3|4358.9|4352.9|4358.1|4352.1|0
1727921570000|2024-10-03 02:12:50|4358.6|4352.6|4358.3|4352.3|4358.6|4352.6|4358.3|4352.3|0
1727921580000|2024-10-03 02:13:00|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1727921590000|2024-10-03 02:13:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1727921620000|2024-10-03 02:13:40|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.1|4351.1|0
1727921630000|2024-10-03 02:13:50|4357.9|4351.9|4358.3|4352.3|4358.3|4352.3|4357.9|4351.9|0
1727921650000|2024-10-03 02:14:10|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|0
1727921670000|2024-10-03 02:14:30|4358.3|4352.3|4358.6|4352.6|4358.6|4352.6|4358.3|4352.3|0
1727921680000|2024-10-03 02:14:40|4359.1|4353.1|4358.9|4352.9|4359.1|4353.1|4358.9|4352.9|0
1727921700000|2024-10-03 02:15:00|4359.1|4353.1|4359.3|4353.3|4359.3|4353.3|4359.1|4353.1|0
1727921710000|2024-10-03 02:15:10|4358.8|4352.8|4357.8|4351.8|4358.8|4352.8|4357.8|4351.8|2
1727921720000|2024-10-03 02:15:20|4357.6|4351.6|4357.3|4351.3|4357.6|4351.6|4356.8|4350.8|3
1727921770000|2024-10-03 02:16:10|4357.1|4351.1|4355.3|4349.3|4357.1|4351.1|4355.3|4349.3|0
1727921780000|2024-10-03 02:16:20|4355.6|4349.6|4355.9|4349.9|4355.9|4349.9|4355.6|4349.6|0
1727921800000|2024-10-03 02:16:40|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|0
1727921830000|2024-10-03 02:17:10|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|0
1727921840000|2024-10-03 02:17:20|4356.1|4350.1|4356.3|4350.3|4356.3|4350.3|4356.1|4350.1|0
1727921850000|2024-10-03 02:17:30|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|0
1727921860000|2024-10-03 02:17:40|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.1|4350.1|0
1727921870000|2024-10-03 02:17:50|4356.1|4350.1|4356.3|4350.3|4356.3|4350.3|4356.1|4350.1|0
1727921940000|2024-10-03 02:19:00|4356.6|4350.6|4357.1|4351.1|4357.1|4351.1|4356.6|4350.6|0
1727921950000|2024-10-03 02:19:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1727922120000|2024-10-03 02:22:00|4356.3|4350.3|4355.3|4349.3|4356.3|4350.3|4355.3|4349.3|1
1727922130000|2024-10-03 02:22:10|4355.6|4349.6|4357.3|4351.3|4358.3|4352.3|4355.6|4349.6|3
1727922140000|2024-10-03 02:22:20|4357.6|4351.6|4357.6|4351.6|4357.9|4351.9|4357.3|4351.3|0
1727922160000|2024-10-03 02:22:40|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|2
1727922190000|2024-10-03 02:23:10|4356.7|4350.7|4356.3|4350.3|4356.7|4350.7|4356.3|4350.3|0
1727922300000|2024-10-03 02:25:00|4355.9|4349.9|4356.1|4350.1|4356.1|4350.1|4355.9|4349.9|0
1727922310000|2024-10-03 02:25:10|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1727922370000|2024-10-03 02:26:10|4356|4350|4356|4350|4356|4350|4356|4350|0
1727922380000|2024-10-03 02:26:20|4356.6|4350.6|4357.3|4351.3|4357.3|4351.3|4356.6|4350.6|1
1727922430000|2024-10-03 02:27:10|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1727922440000|2024-10-03 02:27:20|4356.6|4350.6|4356.3|4350.3|4356.6|4350.6|4356.3|4350.3|0
1727922510000|2024-10-03 02:28:30|4356.9|4350.9|4356.6|4350.6|4357.3|4351.3|4356.6|4350.6|1
1727922520000|2024-10-03 02:28:40|4357.1|4351.1|4356.6|4350.6|4357.3|4351.3|4356.6|4350.6|0
1727922530000|2024-10-03 02:28:50|4356.8|4350.8|4356.9|4350.9|4357.1|4351.1|4356.8|4350.8|0
1727922550000|2024-10-03 02:29:10|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|0
1727922570000|2024-10-03 02:29:30|4357.9|4351.9|4357.6|4351.6|4358.1|4352.1|4357.6|4351.6|0
1727922580000|2024-10-03 02:29:40|4358.1|4352.1|4357.6|4351.6|4358.1|4352.1|4357.6|4351.6|0
1727922590000|2024-10-03 02:29:50|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1727922600000|2024-10-03 02:30:00|4357.6|4351.6|4357.9|4351.9|4358.8|4352.8|4356.6|4350.6|1
1727922610000|2024-10-03 02:30:10|4357.6|4351.6|4357.3|4351.3|4357.9|4351.9|4357.3|4351.3|1
1727922620000|2024-10-03 02:30:20|4357.1|4351.1|4357.3|4351.3|4357.3|4351.3|4356.6|4350.6|0
1727922630000|2024-10-03 02:30:30|4357.6|4351.6|4356.3|4350.3|4358.3|4352.3|4356.3|4350.3|0
1727922640000|2024-10-03 02:30:40|4356.6|4350.6|4356.6|4350.6|4357.6|4351.6|4356.6|4350.6|0
1727922650000|2024-10-03 02:30:50|4355.6|4349.6|4355|4349|4355.6|4349.6|4355|4349|4
1727922660000|2024-10-03 02:31:00|4354.7|4348.7|4354.3|4348.3|4354.7|4348.7|4354.3|4348.3|1
1727922670000|2024-10-03 02:31:10|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4354.3|4348.3|0
1727922680000|2024-10-03 02:31:20|4355.5|4349.5|4356.3|4350.3|4356.3|4350.3|4355.5|4349.5|0
1727922690000|2024-10-03 02:31:30|4355.5|4349.5|4356.3|4350.3|4356.3|4350.3|4355.5|4349.5|1
1727922710000|2024-10-03 02:31:50|4356.1|4350.1|4355.3|4349.3|4356.1|4350.1|4354.5|4348.5|1
1727922720000|2024-10-03 02:32:00|4354.8|4348.8|4354.3|4348.3|4354.8|4348.8|4354.3|4348.3|0
1727922770000|2024-10-03 02:32:50|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|1
1727922780000|2024-10-03 02:33:00|4354.3|4348.3|4354|4348|4354.3|4348.3|4354|4348|1
1727922790000|2024-10-03 02:33:10|4353.7|4347.7|4354|4348|4354|4348|4353.7|4347.7|0
1727922800000|2024-10-03 02:33:20|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1727922810000|2024-10-03 02:33:30|4354|4348|4353.3|4347.3|4354|4348|4353.3|4347.3|0
1727922850000|2024-10-03 02:34:10|4352.3|4346.3|4352.1|4346.1|4352.3|4346.3|4352.1|4346.1|0
1727922860000|2024-10-03 02:34:20|4351.6|4345.6|4351.3|4345.3|4351.6|4345.6|4351.3|4345.3|1
1727922870000|2024-10-03 02:34:30|4351|4345|4350.8|4344.8|4351|4345|4350.8|4344.8|0
1727922880000|2024-10-03 02:34:40|4350.6|4344.6|4350.3|4344.3|4350.8|4344.8|4350.3|4344.3|0
1727922940000|2024-10-03 02:35:40|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1727922950000|2024-10-03 02:35:50|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1727922960000|2024-10-03 02:36:00|4350|4344|4351.6|4345.6|4351.6|4345.6|4350|4344|2
1727922980000|2024-10-03 02:36:20|4350.3|4344.3|4350.6|4344.6|4350.6|4344.6|4350.3|4344.3|1
1727922990000|2024-10-03 02:36:30|4350.3|4344.3|4350.6|4344.6|4350.6|4344.6|4350.3|4344.3|0
1727923000000|2024-10-03 02:36:40|4350.8|4344.8|4350.6|4344.6|4351.1|4345.1|4350.6|4344.6|0
1727923020000|2024-10-03 02:37:00|4351.1|4345.1|4350.6|4344.6|4351.3|4345.3|4350.6|4344.6|0
1727923030000|2024-10-03 02:37:10|4351.1|4345.1|4350.6|4344.6|4351.3|4345.3|4350.6|4344.6|0
1727923040000|2024-10-03 02:37:20|4350.9|4344.9|4351.1|4345.1|4351.1|4345.1|4350.9|4344.9|0
1727923050000|2024-10-03 02:37:30|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4350.6|4344.6|0
1727923060000|2024-10-03 02:37:40|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1727923070000|2024-10-03 02:37:50|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1727923080000|2024-10-03 02:38:00|4352.3|4346.3|4352.6|4346.6|4352.6|4346.6|4352.3|4346.3|0
1727923090000|2024-10-03 02:38:10|4352.9|4346.9|4354.3|4348.3|4354.3|4348.3|4352.9|4346.9|1
1727923100000|2024-10-03 02:38:20|4353.5|4347.5|4353.3|4347.3|4353.5|4347.5|4353.3|4347.3|0
1727923110000|2024-10-03 02:38:30|4353.6|4347.6|4354.5|4348.5|4354.5|4348.5|4353.3|4347.3|0
1727923120000|2024-10-03 02:38:40|4354.7|4348.7|4354.3|4348.3|4354.7|4348.7|4354.3|4348.3|0
1727923130000|2024-10-03 02:38:50|4354.8|4348.8|4355.3|4349.3|4355.3|4349.3|4354.8|4348.8|0
1727923160000|2024-10-03 02:39:20|4354.7|4348.7|4355.3|4349.3|4355.3|4349.3|4354.3|4348.3|0
1727923180000|2024-10-03 02:39:40|4355|4349|4354.3|4348.3|4355|4349|4354.3|4348.3|0
1727923190000|2024-10-03 02:39:50|4354.6|4348.6|4355.3|4349.3|4355.3|4349.3|4354.6|4348.6|0
1727923210000|2024-10-03 02:40:10|4355.5|4349.5|4356.3|4350.3|4356.3|4350.3|4355.5|4349.5|0
1727923220000|2024-10-03 02:40:20|4356.6|4350.6|4356.3|4350.3|4356.6|4350.6|4356.3|4350.3|0
1727923240000|2024-10-03 02:40:40|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1727923250000|2024-10-03 02:40:50|4357.6|4351.6|4358.3|4352.3|4358.3|4352.3|4357.3|4351.3|0
1727923260000|2024-10-03 02:41:00|4358.8|4352.8|4358.5|4352.5|4358.8|4352.8|4358.3|4352.3|2
1727923270000|2024-10-03 02:41:10|4358.3|4352.3|4359.3|4353.3|4359.3|4353.3|4358.3|4352.3|2
1727923280000|2024-10-03 02:41:20|4359.6|4353.6|4360.3|4354.3|4360.3|4354.3|4359.6|4353.6|0
1727923290000|2024-10-03 02:41:30|4361.3|4355.3|4361.9|4355.9|4362.3|4356.3|4361.3|4355.3|3
1727923300000|2024-10-03 02:41:40|4361.6|4355.6|4361.6|4355.6|4361.9|4355.9|4360.6|4354.6|1
1727923310000|2024-10-03 02:41:50|4360.6|4354.6|4361.3|4355.3|4361.3|4355.3|4360.6|4354.6|0
1727923320000|2024-10-03 02:42:00|4361.9|4355.9|4361.6|4355.6|4362.1|4356.1|4361.6|4355.6|0
1727923330000|2024-10-03 02:42:10|4361.3|4355.3|4361.1|4355.1|4361.3|4355.3|4361.1|4355.1|0
1727923340000|2024-10-03 02:42:20|4360.9|4354.9|4360.6|4354.6|4360.9|4354.9|4360.6|4354.6|0
1727923350000|2024-10-03 02:42:30|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|0
1727923360000|2024-10-03 02:42:40|4359.9|4353.9|4360.1|4354.1|4360.1|4354.1|4359.9|4353.9|0
1727923370000|2024-10-03 02:42:50|4359.5|4353.5|4359.3|4353.3|4359.5|4353.5|4359.3|4353.3|0
1727923390000|2024-10-03 02:43:10|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1727923400000|2024-10-03 02:43:20|4358.6|4352.6|4357.3|4351.3|4358.6|4352.6|4357.3|4351.3|1
1727923420000|2024-10-03 02:43:40|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|0
1727923440000|2024-10-03 02:44:00|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|0
1727923460000|2024-10-03 02:44:20|4355.8|4349.8|4356.3|4350.3|4356.3|4350.3|4355.8|4349.8|3
1727923470000|2024-10-03 02:44:30|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|0
1727923480000|2024-10-03 02:44:40|4355.5|4349.5|4355.1|4349.1|4355.5|4349.5|4355.1|4349.1|1
1727923500000|2024-10-03 02:45:00|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|0
1727923510000|2024-10-03 02:45:10|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|2
1727923550000|2024-10-03 02:45:50|4355|4349|4355|4349|4355|4349|4355|4349|5
1727923560000|2024-10-03 02:46:00|4354.3|4348.3|4353.5|4347.5|4354.3|4348.3|4353.5|4347.5|1
1727923570000|2024-10-03 02:46:10|4353.3|4347.3|4353.8|4347.8|4353.8|4347.8|4353.3|4347.3|0
1727923580000|2024-10-03 02:46:20|4354|4348|4354|4348|4354|4348|4354|4348|0
1727923590000|2024-10-03 02:46:30|4354.3|4348.3|4355|4349|4355|4349|4354.3|4348.3|7
1727923600000|2024-10-03 02:46:40|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|0
1727923630000|2024-10-03 02:47:10|4354.6|4348.6|4353.6|4347.6|4354.6|4348.6|4353.6|4347.6|5
1727923640000|2024-10-03 02:47:20|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|0
1727923650000|2024-10-03 02:47:30|4352.6|4346.6|4353.1|4347.1|4353.1|4347.1|4352.6|4346.6|0
1727923660000|2024-10-03 02:47:40|4352.6|4346.6|4352.3|4346.3|4352.6|4346.6|4352.3|4346.3|1
1727923680000|2024-10-03 02:48:00|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1727923690000|2024-10-03 02:48:10|4352.3|4346.3|4352.6|4346.6|4352.6|4346.6|4352.3|4346.3|0
1727923700000|2024-10-03 02:48:20|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|0
1727923710000|2024-10-03 02:48:30|4353|4347|4353|4347|4353|4347|4353|4347|1
1727923720000|2024-10-03 02:48:40|4352.6|4346.6|4352.3|4346.3|4352.6|4346.6|4352.3|4346.3|0
1727923770000|2024-10-03 02:49:30|4352.6|4346.6|4352.3|4346.3|4352.6|4346.6|4352.3|4346.3|0
1727923790000|2024-10-03 02:49:50|||||||||2
1727923810000|2024-10-03 02:50:10|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1727923820000|2024-10-03 02:50:20|4352.8|4346.8|4353|4347|4353|4347|4352.8|4346.8|1
1727923830000|2024-10-03 02:50:30|4352.8|4346.8|4352.6|4346.6|4352.8|4346.8|4352.6|4346.6|0
1727923850000|2024-10-03 02:50:50|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|0
1727923860000|2024-10-03 02:51:00|4352.1|4346.1|4352.3|4346.3|4352.3|4346.3|4352.1|4346.1|0
1727923880000|2024-10-03 02:51:20|4351.9|4345.9|4350.3|4344.3|4351.9|4345.9|4350.3|4344.3|1
1727923890000|2024-10-03 02:51:30|4350.1|4344.1|4349.6|4343.6|4350.3|4344.3|4349.6|4343.6|0
1727923900000|2024-10-03 02:51:40|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4349.9|4343.9|1
1727923910000|2024-10-03 02:51:50|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1727923920000|2024-10-03 02:52:00|4349.9|4343.9|4349.3|4343.3|4349.9|4343.9|4349.1|4343.1|1
1727923930000|2024-10-03 02:52:10|4349.9|4343.9|4350.3|4344.3|4350.3|4344.3|4349.6|4343.6|2
1727923940000|2024-10-03 02:52:20|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1727923950000|2024-10-03 02:52:30|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1727923960000|2024-10-03 02:52:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1727923970000|2024-10-03 02:52:50|4350.3|4344.3|4350.3|4344.3|4350.6|4344.6|4350.3|4344.3|0
1727923980000|2024-10-03 02:53:00|4350.6|4344.6|4350.3|4344.3|4350.6|4344.6|4350.3|4344.3|0
1727924010000|2024-10-03 02:53:30|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1727924020000|2024-10-03 02:53:40|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1727924030000|2024-10-03 02:53:50|4349.6|4343.6|4349.3|4343.3|4350.1|4344.1|4349.3|4343.3|0
1727924040000|2024-10-03 02:54:00|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|1
1727924050000|2024-10-03 02:54:10|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1727924060000|2024-10-03 02:54:20|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1727924070000|2024-10-03 02:54:30|4350|4344|4349.3|4343.3|4350|4344|4349.3|4343.3|5
1727924090000|2024-10-03 02:54:50|4349.1|4343.1|4348.8|4342.8|4349.1|4343.1|4348.8|4342.8|1
1727924100000|2024-10-03 02:55:00|4349.3|4343.3|4346.9|4340.9|4349.3|4343.3|4346.9|4340.9|4
1727924110000|2024-10-03 02:55:10|4346.3|4340.3|4346.3|4340.3|4346.6|4340.6|4346.3|4340.3|1
1727924130000|2024-10-03 02:55:30|4346|4340|4345.3|4339.3|4346|4340|4345.3|4339.3|1
1727924170000|2024-10-03 02:56:10|||||||||1
1727924180000|2024-10-03 02:56:20|4345.5|4339.5|4345.5|4339.5|4345.7|4339.7|4345.5|4339.5|0
1727924200000|2024-10-03 02:56:40|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|0
1727924210000|2024-10-03 02:56:50|4345|4339|4344.6|4338.6|4345|4339|4344.6|4338.6|1
1727924220000|2024-10-03 02:57:00|4345|4339|4345|4339|4345|4339|4345|4339|3
1727924230000|2024-10-03 02:57:10|4344.6|4338.6|4343.6|4337.6|4344.6|4338.6|4343.6|4337.6|7
1727924240000|2024-10-03 02:57:20|4343.9|4337.9|4343.6|4337.6|4344.3|4338.3|4343.6|4337.6|2
1727924250000|2024-10-03 02:57:30|4343.8|4337.8|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|4
1727924260000|2024-10-03 02:57:40|4343|4337|4343.3|4337.3|4343.3|4337.3|4343|4337|1
1727924300000|2024-10-03 02:58:20|4342.8|4336.8|4343.3|4337.3|4343.3|4337.3|4342.8|4336.8|1
1727924310000|2024-10-03 02:58:30|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|1
1727924320000|2024-10-03 02:58:40|4343.8|4337.8|4343.6|4337.6|4343.8|4337.8|4343.6|4337.6|2
1727924340000|2024-10-03 02:59:00|||||||||2
1727924360000|2024-10-03 02:59:20|||||||||1
1727924370000|2024-10-03 02:59:30|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|2
1727924380000|2024-10-03 02:59:40|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|1
1727924400000|2024-10-03 03:00:00|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|6
1727924410000|2024-10-03 03:00:10|4343.3|4337.3|4343.1|4337.1|4343.3|4337.3|4342.8|4336.8|2
1727924420000|2024-10-03 03:00:20|4343.3|4337.3|4342.9|4336.9|4343.3|4337.3|4342.9|4336.9|1
1727924460000|2024-10-03 03:01:00|4343.1|4337.1|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|0
1727924470000|2024-10-03 03:01:10|4344|4338|4344|4338|4344|4338|4344|4338|0
1727924480000|2024-10-03 03:01:20|4345.6|4339.6|4346|4340|4346.6|4340.6|4345.6|4339.6|15
1727924490000|2024-10-03 03:01:30|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|1
1727924520000|2024-10-03 03:02:00|4347|4341|4347|4341|4347|4341|4347|4341|0
1727924530000|2024-10-03 03:02:10|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|2
1727924540000|2024-10-03 03:02:20|4347|4341|4347.3|4341.3|4347.3|4341.3|4347|4341|1
1727924560000|2024-10-03 03:02:40|4347|4341|4346.3|4340.3|4347|4341|4345.8|4339.8|1
1727924570000|2024-10-03 03:02:50|4346|4340|4346|4340|4346|4340|4346|4340|0
1727924580000|2024-10-03 03:03:00|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|0
1727924630000|2024-10-03 03:03:50|4345.3|4339.3|4346|4340|4346|4340|4345.3|4339.3|0
1727924640000|2024-10-03 03:04:00|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|0
1727924660000|2024-10-03 03:04:20|4345.6|4339.6|4346|4340|4346|4340|4345.6|4339.6|0
1727924670000|2024-10-03 03:04:30|4345.6|4339.6|4345.6|4339.6|4345.8|4339.8|4345.6|4339.6|0
1727924680000|2024-10-03 03:04:40|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|1
1727924700000|2024-10-03 03:05:00|4345|4339|4345|4339|4345|4339|4344.6|4338.6|0
1727924710000|2024-10-03 03:05:10|4345.3|4339.3|4343.3|4337.3|4345.3|4339.3|4343.3|4337.3|3
1727924730000|2024-10-03 03:05:30|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344|4338|0
1727924740000|2024-10-03 03:05:40|4344|4338|4344.3|4338.3|4344.3|4338.3|4344|4338|0
1727924750000|2024-10-03 03:05:50|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|0
1727924770000|2024-10-03 03:06:10|4345|4339|4345.3|4339.3|4345.3|4339.3|4344.8|4338.8|1
1727924810000|2024-10-03 03:06:50|4345.1|4339.1|4345.3|4339.3|4345.3|4339.3|4345.1|4339.1|0
1727924820000|2024-10-03 03:07:00|4345.1|4339.1|4342.6|4336.6|4345.1|4339.1|4342.6|4336.6|17
1727924830000|2024-10-03 03:07:10|4342.9|4336.9|4343.3|4337.3|4343.3|4337.3|4342.9|4336.9|0
1727924860000|2024-10-03 03:07:40|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|2
1727924890000|2024-10-03 03:08:10|4345|4339|4344.6|4338.6|4345|4339|4344.6|4338.6|1
1727924900000|2024-10-03 03:08:20|4345.3|4339.3|4346.3|4340.3|4346.3|4340.3|4345.3|4339.3|1
1727924930000|2024-10-03 03:08:50|4346.6|4340.6|4347.3|4341.3|4347.3|4341.3|4346.6|4340.6|0
1727924940000|2024-10-03 03:09:00|4347|4341|4347|4341|4347|4341|4347|4341|0
1727924960000|2024-10-03 03:09:20|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|0
1727924970000|2024-10-03 03:09:30|4346.6|4340.6|4345.8|4339.8|4346.6|4340.6|4345.8|4339.8|4
1727924980000|2024-10-03 03:09:40|4346|4340|4345.8|4339.8|4346|4340|4345.8|4339.8|0
1727925040000|2024-10-03 03:10:40|4345.5|4339.5|4345.3|4339.3|4345.5|4339.5|4345.3|4339.3|3
1727925050000|2024-10-03 03:10:50|4345.5|4339.5|4346|4340|4346.5|4340.5|4345.5|4339.5|2
1727925140000|2024-10-03 03:12:20|4345.8|4339.8|4345.6|4339.6|4345.8|4339.8|4345.6|4339.6|0
1727925150000|2024-10-03 03:12:30|4346|4340|4346|4340|4346|4340|4346|4340|0
1727925170000|2024-10-03 03:12:50|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1727925180000|2024-10-03 03:13:00|4345.6|4339.6|4346|4340|4346|4340|4345.6|4339.6|0
1727925190000|2024-10-03 03:13:10|4345.8|4339.8|4345.3|4339.3|4345.8|4339.8|4345.3|4339.3|4
1727925240000|2024-10-03 03:14:00|4345.6|4339.6|4345.3|4339.3|4345.6|4339.6|4345.3|4339.3|0
1727925250000|2024-10-03 03:14:10|4345|4339|4345|4339|4345|4339|4345|4339|0
1727925270000|2024-10-03 03:14:30|4344.8|4338.8|4344.6|4338.6|4344.8|4338.8|4344.6|4338.6|0
1727925290000|2024-10-03 03:14:50|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|3
1727925310000|2024-10-03 03:15:10|4343.6|4337.6|4344.3|4338.3|4344.8|4338.8|4343.6|4337.6|3
1727925320000|2024-10-03 03:15:20|4343.8|4337.8|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|0
1727925330000|2024-10-03 03:15:30|4343|4337|4342.6|4336.6|4343|4337|4342.6|4336.6|0
1727925340000|2024-10-03 03:15:40|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.6|4336.6|0
1727925350000|2024-10-03 03:15:50|4342.6|4336.6|4343.3|4337.3|4343.3|4337.3|4342.6|4336.6|5
1727925370000|2024-10-03 03:16:10|4343|4337|4342.6|4336.6|4343|4337|4342.6|4336.6|0
1727925390000|2024-10-03 03:16:30|4343|4337|4343|4337|4343|4337|4343|4337|1
1727925400000|2024-10-03 03:16:40|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1727925410000|2024-10-03 03:16:50|||||||||1
1727925420000|2024-10-03 03:17:00|||||||||10
1727925430000|2024-10-03 03:17:10|4343.3|4337.3|4343|4337|4343.6|4337.6|4343|4337|4
1727925440000|2024-10-03 03:17:20|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1727925450000|2024-10-03 03:17:30|4342.8|4336.8|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|3
1727925470000|2024-10-03 03:17:50|4344|4338|4344|4338|4344|4338|4344|4338|0
1727925480000|2024-10-03 03:18:00|4345|4339|4345.3|4339.3|4345.3|4339.3|4345|4339|2
1727925510000|2024-10-03 03:18:30|4346|4340|4345.3|4339.3|4346|4340|4345.3|4339.3|2
1727925530000|2024-10-03 03:18:50|4344.7|4338.7|4346.3|4340.3|4346.3|4340.3|4344.7|4338.7|3
1727925540000|2024-10-03 03:19:00|4346.6|4340.6|4346.3|4340.3|4346.6|4340.6|4346.3|4340.3|0
1727925600000|2024-10-03 03:20:00|4346.8|4340.8|4346.3|4340.3|4346.8|4340.8|4346.3|4340.3|0
1727925620000|2024-10-03 03:20:20|4346.8|4340.8|4347.3|4341.3|4347.3|4341.3|4346.8|4340.8|1
1727925640000|2024-10-03 03:20:40|4347.8|4341.8|4347.3|4341.3|4347.8|4341.8|4347.3|4341.3|1
1727925680000|2024-10-03 03:21:20|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|1
1727925690000|2024-10-03 03:21:30|4347|4341|4347|4341|4347.3|4341.3|4347|4341|1
1727925700000|2024-10-03 03:21:40|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1727925710000|2024-10-03 03:21:50|4347|4341|4347.3|4341.3|4347.3|4341.3|4347|4341|0
1727925730000|2024-10-03 03:22:10|4347|4341|4347.3|4341.3|4347.3|4341.3|4347|4341|0
1727925750000|2024-10-03 03:22:30|4347.6|4341.6|4347.8|4341.8|4347.8|4341.8|4347.6|4341.6|0
1727925760000|2024-10-03 03:22:40|4347.6|4341.6|4347.3|4341.3|4347.6|4341.6|4347.3|4341.3|1
1727925770000|2024-10-03 03:22:50|4347|4341|4347.3|4341.3|4347.3|4341.3|4347|4341|0
1727925780000|2024-10-03 03:23:00|4347|4341|4347.3|4341.3|4347.3|4341.3|4347|4341|0
1727925790000|2024-10-03 03:23:10|4347|4341|4347|4341|4347|4341|4347|4341|0
1727925800000|2024-10-03 03:23:20|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|0
1727925810000|2024-10-03 03:23:30|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|0
1727925830000|2024-10-03 03:23:50|4346|4340|4346.3|4340.3|4346.3|4340.3|4345.3|4339.3|0
1727925840000|2024-10-03 03:24:00|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|0
1727925900000|2024-10-03 03:25:00|4345.6|4339.6|4346.3|4340.3|4346.3|4340.3|4345.6|4339.6|0
1727925910000|2024-10-03 03:25:10|||||||||1
1727925960000|2024-10-03 03:26:00|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|0
1727925990000|2024-10-03 03:26:30|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|0
1727926000000|2024-10-03 03:26:40|4346.8|4340.8|4346.5|4340.5|4346.8|4340.8|4346.5|4340.5|0
1727926010000|2024-10-03 03:26:50|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|0
1727926030000|2024-10-03 03:27:10|4346|4340|4345.3|4339.3|4346|4340|4345.3|4339.3|0
1727926080000|2024-10-03 03:28:00|4345.1|4339.1|4345.3|4339.3|4345.3|4339.3|4345.1|4339.1|0
1727926090000|2024-10-03 03:28:10|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|1
1727926100000|2024-10-03 03:28:20|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|0
1727926130000|2024-10-03 03:28:50|4345.8|4339.8|4346.3|4340.3|4346.3|4340.3|4345.8|4339.8|0
1727926150000|2024-10-03 03:29:10|4346.8|4340.8|4346.6|4340.6|4346.8|4340.8|4346.3|4340.3|0
1727926160000|2024-10-03 03:29:20|4346.5|4340.5|4347.6|4341.6|4347.6|4341.6|4346.3|4340.3|1
1727926170000|2024-10-03 03:29:30|4347.3|4341.3|4347.6|4341.6|4347.6|4341.6|4347.3|4341.3|0
1727926180000|2024-10-03 03:29:40|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1727926190000|2024-10-03 03:29:50|4347.6|4341.6|4347.8|4341.8|4347.8|4341.8|4347.3|4341.3|1
1727926200000|2024-10-03 03:30:00|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1727926210000|2024-10-03 03:30:10|4348.1|4342.1|4348.3|4342.3|4348.3|4342.3|4348|4342|0
1727926260000|2024-10-03 03:31:00|4348.7|4342.7|4348.5|4342.5|4348.7|4342.7|4348.5|4342.5|1
1727926270000|2024-10-03 03:31:10|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|4348.3|4342.3|0
1727926280000|2024-10-03 03:31:20|4348.7|4342.7|4349.3|4343.3|4350|4344|4348.7|4342.7|1
1727926300000|2024-10-03 03:31:40|4349|4343|4349.3|4343.3|4349.3|4343.3|4349|4343|0
1727926310000|2024-10-03 03:31:50|4349|4343|4349.3|4343.3|4349.3|4343.3|4349|4343|1
1727926330000|2024-10-03 03:32:10|4349.6|4343.6|4349.3|4343.3|4349.6|4343.6|4349.3|4343.3|0
1727926360000|2024-10-03 03:32:40|4348.8|4342.8|4348.6|4342.6|4348.8|4342.8|4348.6|4342.6|0
1727926370000|2024-10-03 03:32:50|4349|4343|4349.3|4343.3|4349.3|4343.3|4349|4343|0
1727926410000|2024-10-03 03:33:30|4350|4344|4350|4344|4350|4344|4350|4344|0
1727926420000|2024-10-03 03:33:40|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1727926430000|2024-10-03 03:33:50|4350.7|4344.7|4351.7|4345.7|4351.7|4345.7|4350.7|4344.7|0
1727926440000|2024-10-03 03:34:00|4352|4346|4352|4346|4352|4346|4351.6|4345.6|2
1727926460000|2024-10-03 03:34:20|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|1
1727926490000|2024-10-03 03:34:50|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|1
1727926510000|2024-10-03 03:35:10|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|0
1727926520000|2024-10-03 03:35:20|4353.3|4347.3|4353.7|4347.7|4353.7|4347.7|4353.3|4347.3|0
1727926530000|2024-10-03 03:35:30|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1727926540000|2024-10-03 03:35:40|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|0
1727926560000|2024-10-03 03:36:00|4351.3|4345.3|4353.3|4347.3|4353.3|4347.3|4351.3|4345.3|3
1727926600000|2024-10-03 03:36:40|4353.5|4347.5|4353.5|4347.5|4353.7|4347.7|4353.5|4347.5|0
1727926610000|2024-10-03 03:36:50|4354|4348|4353.3|4347.3|4354|4348|4353.3|4347.3|0
1727926620000|2024-10-03 03:37:00|4353|4347|4353|4347|4353|4347|4353|4347|0
1727926640000|2024-10-03 03:37:20|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|1
1727926670000|2024-10-03 03:37:50|4353|4347|4353.2|4347.2|4353.2|4347.2|4353|4347|0
1727926700000|2024-10-03 03:38:20|4353|4347|4353|4347|4353|4347|4353|4347|0
1727926720000|2024-10-03 03:38:40|4353.2|4347.2|4354|4348|4354|4348|4353.2|4347.2|1
1727926730000|2024-10-03 03:38:50|4353.7|4347.7|4354|4348|4354|4348|4353.5|4347.5|0
1727926740000|2024-10-03 03:39:00|4354.2|4348.2|4354.7|4348.7|4354.7|4348.7|4354.2|4348.2|0
1727926750000|2024-10-03 03:39:10|4354.3|4348.3|4354.3|4348.3|4354.5|4348.5|4354.3|4348.3|0
1727926760000|2024-10-03 03:39:20|4354.5|4348.5|4354.7|4348.7|4354.7|4348.7|4354.5|4348.5|0
1727926770000|2024-10-03 03:39:30|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|0
1727926780000|2024-10-03 03:39:40|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|0
1727926790000|2024-10-03 03:39:50|4355|4349|4354.7|4348.7|4355|4349|4354.7|4348.7|2
1727926810000|2024-10-03 03:40:10|4355|4349|4355|4349|4356.3|4350.3|4355|4349|1
1727926820000|2024-10-03 03:40:20|4354.8|4348.8|4354.5|4348.5|4355|4349|4354|4348|4
1727926830000|2024-10-03 03:40:30|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1727926840000|2024-10-03 03:40:40|4354|4348|4354|4348|4354.3|4348.3|4354|4348|0
1727926850000|2024-10-03 03:40:50|4354.3|4348.3|4354|4348|4354.3|4348.3|4354|4348|0
1727926870000|2024-10-03 03:41:10|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1727926880000|2024-10-03 03:41:20|4354.5|4348.5|4353.7|4347.7|4354.5|4348.5|4353.7|4347.7|0
1727926890000|2024-10-03 03:41:30|4353.3|4347.3|4353.7|4347.7|4353.7|4347.7|4353.3|4347.3|0
1727926900000|2024-10-03 03:41:40|4354|4348|4353.5|4347.5|4354|4348|4353|4347|0
1727926910000|2024-10-03 03:41:50|4353.3|4347.3|4353|4347|4353.3|4347.3|4353|4347|0
1727926920000|2024-10-03 03:42:00|4352.8|4346.8|4352.8|4346.8|4353|4347|4352.8|4346.8|0
1727926930000|2024-10-03 03:42:10|4352.2|4346.2|4351|4345|4352.2|4346.2|4350.7|4344.7|1
1727926940000|2024-10-03 03:42:20|4350.7|4344.7|4350.4|4344.4|4350.7|4344.7|4350.4|4344.4|0
1727926950000|2024-10-03 03:42:30|4350.2|4344.2|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|0
1727926960000|2024-10-03 03:42:40|4350.5|4344.5|4350.2|4344.2|4350.5|4344.5|4350.2|4344.2|0
1727926970000|2024-10-03 03:42:50|4350.5|4344.5|4350.2|4344.2|4350.7|4344.7|4350.2|4344.2|0
1727926980000|2024-10-03 03:43:00|4350.5|4344.5|4349.3|4343.3|4350.5|4344.5|4349.3|4343.3|2
1727926990000|2024-10-03 03:43:10|4349.7|4343.7|4349.3|4343.3|4349.7|4343.7|4349.3|4343.3|0
1727927000000|2024-10-03 03:43:20|4349.5|4343.5|4349.3|4343.3|4349.5|4343.5|4349.3|4343.3|0
1727927010000|2024-10-03 03:43:30|4349.5|4343.5|4349.3|4343.3|4349.5|4343.5|4349.3|4343.3|0
1727927030000|2024-10-03 03:43:50|4349.5|4343.5|4349.3|4343.3|4349.5|4343.5|4349.3|4343.3|0
1727927040000|2024-10-03 03:44:00|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.3|4343.3|0
1727927060000|2024-10-03 03:44:20|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1727927080000|2024-10-03 03:44:40|4349.5|4343.5|4349.5|4343.5|4350|4344|4349.3|4343.3|1
1727927090000|2024-10-03 03:44:50|4349.7|4343.7|4349.5|4343.5|4349.7|4343.7|4349.3|4343.3|0
1727927100000|2024-10-03 03:45:00|4349.3|4343.3|4348.5|4342.5|4349.3|4343.3|4348.5|4342.5|1
1727927110000|2024-10-03 03:45:10|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|0
1727927130000|2024-10-03 03:45:30|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1727927140000|2024-10-03 03:45:40|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|0
1727927160000|2024-10-03 03:46:00|4349.7|4343.7|4350.3|4344.3|4350.3|4344.3|4349.7|4343.7|0
1727927170000|2024-10-03 03:46:10|4350.5|4344.5|4350.5|4344.5|4350.7|4344.7|4350.5|4344.5|0
1727927180000|2024-10-03 03:46:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1727927190000|2024-10-03 03:46:30|4350.5|4344.5|4350.5|4344.5|4350.7|4344.7|4350.5|4344.5|1
1727927210000|2024-10-03 03:46:50|4350.7|4344.7|4350.5|4344.5|4350.7|4344.7|4350.5|4344.5|0
1727927240000|2024-10-03 03:47:20|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350|4344|0
1727927250000|2024-10-03 03:47:30|4350|4344|4350.3|4344.3|4350.3|4344.3|4350|4344|0
1727927260000|2024-10-03 03:47:40|4350|4344|4350.3|4344.3|4350.3|4344.3|4350|4344|0
1727927270000|2024-10-03 03:47:50|4350.7|4344.7|4351|4345|4351|4345|4350.7|4344.7|0
1727927290000|2024-10-03 03:48:10|4351.3|4345.3|4351.7|4345.7|4351.7|4345.7|4351.3|4345.3|1
1727927310000|2024-10-03 03:48:30|4352|4346|4352.3|4346.3|4352.3|4346.3|4352|4346|0
1727927320000|2024-10-03 03:48:40|4352|4346|4352.3|4346.3|4352.3|4346.3|4352|4346|0
1727927340000|2024-10-03 03:49:00|4352|4346|4352|4346|4352|4346|4352|4346|0
1727927360000|2024-10-03 03:49:20|4352.5|4346.5|4352.7|4346.7|4352.7|4346.7|4352.5|4346.5|1
1727927370000|2024-10-03 03:49:30|4353|4347|4352|4346|4353|4347|4352|4346|1
1727927380000|2024-10-03 03:49:40|||||||||1
1727927390000|2024-10-03 03:49:50|4351.3|4345.3|4351|4345|4351.3|4345.3|4351|4345|1
1727927400000|2024-10-03 03:50:00|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|0
1727927410000|2024-10-03 03:50:10|4351|4345|4351|4345|4351|4345|4351|4345|0
1727927420000|2024-10-03 03:50:20|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|0
1727927430000|2024-10-03 03:50:30|4353|4347|4353.3|4347.3|4353.3|4347.3|4352.5|4346.5|1
1727927460000|2024-10-03 03:51:00|||||||||1
1727927510000|2024-10-03 03:51:50|4353|4347|4353|4347|4353|4347|4353|4347|0
1727927530000|2024-10-03 03:52:10|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4352.7|4346.7|0
1727927590000|2024-10-03 03:53:10|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1727927600000|2024-10-03 03:53:20|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|0
1727927620000|2024-10-03 03:53:40|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|0
1727927630000|2024-10-03 03:53:50|4353.5|4347.5|4353.3|4347.3|4353.5|4347.5|4353.3|4347.3|0
1727927650000|2024-10-03 03:54:10|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|0
1727927660000|2024-10-03 03:54:20|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|0
1727927680000|2024-10-03 03:54:40|4353|4347|4353.3|4347.3|4353.3|4347.3|4353|4347|0
1727927690000|2024-10-03 03:54:50|4353|4347|4353.3|4347.3|4353.3|4347.3|4352.3|4346.3|0
1727927700000|2024-10-03 03:55:00|4354|4348|4354|4348|4354|4348|4354|4348|0
1727927710000|2024-10-03 03:55:10|4354.5|4348.5|4355.3|4349.3|4355.3|4349.3|4354.3|4348.3|1
1727927720000|2024-10-03 03:55:20|4355|4349|4354.3|4348.3|4355|4349|4354.3|4348.3|0
1727927730000|2024-10-03 03:55:30|4354|4348|4354|4348|4354|4348|4354|4348|0
1727927740000|2024-10-03 03:55:40|4353.8|4347.8|4354|4348|4354|4348|4353.8|4347.8|0
1727927750000|2024-10-03 03:55:50|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1727927760000|2024-10-03 03:56:00|4354|4348|4353.8|4347.8|4354|4348|4353.8|4347.8|0
1727927770000|2024-10-03 03:56:10|4354|4348|4354|4348|4354.3|4348.3|4354|4348|0
1727927780000|2024-10-03 03:56:20|4353.8|4347.8|4353.3|4347.3|4353.8|4347.8|4353.3|4347.3|3
1727927820000|2024-10-03 03:57:00|4354|4348|4353.5|4347.5|4354|4348|4353.5|4347.5|0
1727927830000|2024-10-03 03:57:10|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|0
1727927870000|2024-10-03 03:57:50|4353|4347|4353|4347|4353|4347|4353|4347|0
1727927880000|2024-10-03 03:58:00|4352.8|4346.8|4352.8|4346.8|4353|4347|4352.8|4346.8|0
1727927890000|2024-10-03 03:58:10|4353|4347|4354|4348|4354|4348|4353|4347|1
1727927900000|2024-10-03 03:58:20|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|0
1727927940000|2024-10-03 03:59:00|4354.7|4348.7|4355|4349|4355|4349|4354.7|4348.7|0
1727927950000|2024-10-03 03:59:10|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|1
1727928010000|2024-10-03 04:00:10|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|0
1727928020000|2024-10-03 04:00:20|4355|4349|4354.8|4348.8|4355|4349|4354.8|4348.8|2
1727928040000|2024-10-03 04:00:40|4355.5|4349.5|4355.3|4349.3|4355.5|4349.5|4355.3|4349.3|0
1727928080000|2024-10-03 04:01:20|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|4354.8|4348.8|0
1727928110000|2024-10-03 04:01:50|4355|4349|4355.3|4349.3|4355.3|4349.3|4355|4349|0
1727928130000|2024-10-03 04:02:10|4355.5|4349.5|4355.5|4349.5|4355.5|4349.5|4355.3|4349.3|0
1727928200000|2024-10-03 04:03:20|4355.7|4349.7|4356.3|4350.3|4356.3|4350.3|4355.7|4349.7|0
1727928210000|2024-10-03 04:03:30|4356|4350|4356|4350|4356|4350|4356|4350|0
1727928220000|2024-10-03 04:03:40|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|3
1727928230000|2024-10-03 04:03:50|4355|4349|4355|4349|4355.3|4349.3|4355|4349|0
1727928240000|2024-10-03 04:04:00|4354.8|4348.8|4355|4349|4355|4349|4354.8|4348.8|0
1727928250000|2024-10-03 04:04:10|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355|4349|0
1727928260000|2024-10-03 04:04:20|4355|4349|4354.8|4348.8|4355|4349|4354.8|4348.8|0
1727928290000|2024-10-03 04:04:50|4355|4349|4355|4349|4355|4349|4354.3|4348.3|4
1727928300000|2024-10-03 04:05:00|4354.8|4348.8|4355|4349|4355|4349|4354.8|4348.8|0
1727928380000|2024-10-03 04:06:20|4356|4350|4355.3|4349.3|4356|4350|4355.3|4349.3|2
1727928390000|2024-10-03 04:06:30|4355.5|4349.5|4355.5|4349.5|4356|4350|4355.5|4349.5|0
1727928400000|2024-10-03 04:06:40|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1727928410000|2024-10-03 04:06:50|4356|4350|4356|4350|4356|4350|4356|4350|0
1727928450000|2024-10-03 04:07:30|4356.2|4350.2|4357.3|4351.3|4357.3|4351.3|4356.2|4350.2|1
1727928460000|2024-10-03 04:07:40|4357.7|4351.7|4357.5|4351.5|4357.7|4351.7|4357.3|4351.3|0
1727928500000|2024-10-03 04:08:20|4357.8|4351.8|4357.8|4351.8|4358|4352|4357.8|4351.8|0
1727928520000|2024-10-03 04:08:40|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|3
1727928530000|2024-10-03 04:08:50|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1727928550000|2024-10-03 04:09:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1727928570000|2024-10-03 04:09:30|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1727928590000|2024-10-03 04:09:50|4357.3|4351.3|4356|4350|4357.3|4351.3|4356|4350|3
1727928810000|2024-10-03 04:13:30|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|0
1727928820000|2024-10-03 04:13:40|4356|4350|4356|4350|4356|4350|4356|4350|0
1727928890000|2024-10-03 04:14:50|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|3
1727928920000|2024-10-03 04:15:20|4356|4350|4356|4350|4356|4350|4356|4350|0
1727928930000|2024-10-03 04:15:30|4355.5|4349.5|4355.3|4349.3|4355.5|4349.5|4355.3|4349.3|0
1727928940000|2024-10-03 04:15:40|4355.7|4349.7|4356|4350|4356|4350|4355.7|4349.7|0
1727928950000|2024-10-03 04:15:50|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|0
1727928960000|2024-10-03 04:16:00|4356|4350|4356|4350|4356|4350|4356|4350|0
1727928970000|2024-10-03 04:16:10|4357|4351|4357|4351|4357.3|4351.3|4357|4351|3
1727929040000|2024-10-03 04:17:20|4358|4352|4358|4352|4358.7|4352.7|4358|4352|3
1727929100000|2024-10-03 04:18:20|4357.8|4351.8|4358|4352|4358|4352|4357.8|4351.8|2
1727929130000|2024-10-03 04:18:50|4358.3|4352.3|4358.5|4352.5|4358.7|4352.7|4358.3|4352.3|2
1727929140000|2024-10-03 04:19:00|4358.6|4352.6|4358.8|4352.8|4358.8|4352.8|4358.6|4352.6|0
1727929150000|2024-10-03 04:19:10|4358.5|4352.5|4358|4352|4358.5|4352.5|4358|4352|1
1727929190000|2024-10-03 04:19:50|4357|4351|4356.3|4350.3|4357|4351|4356.3|4350.3|2
1727929200000|2024-10-03 04:20:00|4356.5|4350.5|4356.3|4350.3|4356.5|4350.5|4356.3|4350.3|0
1727929270000|2024-10-03 04:21:10|4356|4350|4355.8|4349.8|4356|4350|4355.8|4349.8|0
1727929290000|2024-10-03 04:21:30|4356|4350|4356|4350|4356|4350|4356|4350|0
1727929330000|2024-10-03 04:22:10|4356.3|4350.3|4355.8|4349.8|4356.3|4350.3|4355.8|4349.8|3
1727929340000|2024-10-03 04:22:20|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|1
1727929380000|2024-10-03 04:23:00|4356|4350|4356|4350|4356|4350|4356|4350|0
1727929390000|2024-10-03 04:23:10|4357|4351|4356.7|4350.7|4357|4351|4356.7|4350.7|3
1727929400000|2024-10-03 04:23:20|4357|4351|4357|4351|4357|4351|4357|4351|0
1727929440000|2024-10-03 04:24:00|||||||||1
1727929450000|2024-10-03 04:24:10|4357.7|4351.7|4358|4352|4358|4352|4357.7|4351.7|1
1727929460000|2024-10-03 04:24:20|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|1
1727929490000|2024-10-03 04:24:50|4357.5|4351.5|4357.3|4351.3|4357.5|4351.5|4357.3|4351.3|0
1727929520000|2024-10-03 04:25:20|4357|4351|4357|4351|4357|4351|4357|4351|0
1727929540000|2024-10-03 04:25:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|1
1727929550000|2024-10-03 04:25:50|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1727929560000|2024-10-03 04:26:00|4357|4351|4357|4351|4357|4351|4357|4351|0
1727929660000|2024-10-03 04:27:40|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|0
1727929690000|2024-10-03 04:28:10|4357|4351|4357|4351|4357|4351|4357|4351|0
1727929710000|2024-10-03 04:28:30|4357.5|4351.5|4357.7|4351.7|4358|4352|4357.5|4351.5|1
1727929740000|2024-10-03 04:29:00|4358|4352|4357.3|4351.3|4358|4352|4357.3|4351.3|0
1727929750000|2024-10-03 04:29:10|4358|4352|4358|4352|4358|4352|4357.7|4351.7|0
1727929760000|2024-10-03 04:29:20|4358.7|4352.7|4358|4352|4358.7|4352.7|4357.3|4351.3|2
1727929780000|2024-10-03 04:29:40|4357.8|4351.8|4358|4352|4358|4352|4357.5|4351.5|0
1727929790000|2024-10-03 04:29:50|4357.7|4351.7|4358|4352|4358|4352|4357.5|4351.5|0
1727929880000|2024-10-03 04:31:20|4358.3|4352.3|4358.5|4352.5|4358.5|4352.5|4358.3|4352.3|1
1727929890000|2024-10-03 04:31:30|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|0
1727929900000|2024-10-03 04:31:40|4358|4352|4358|4352|4358|4352|4358|4352|0
1727929970000|2024-10-03 04:32:50|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|1
1727929990000|2024-10-03 04:33:10|4358.3|4352.3|4358.5|4352.5|4358.5|4352.5|4358.3|4352.3|0
1727930020000|2024-10-03 04:33:40|4358.8|4352.8|4359|4353|4359|4353|4358.8|4352.8|0
1727930030000|2024-10-03 04:33:50|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|1
1727930040000|2024-10-03 04:34:00|4359|4353|4359.3|4353.3|4359.3|4353.3|4359|4353|0
1727930090000|2024-10-03 04:34:50|4360|4354|4359.3|4353.3|4360|4354|4359.3|4353.3|0
1727930120000|2024-10-03 04:35:20|4359.6|4353.6|4359.8|4353.8|4360|4354|4359.6|4353.6|0
1727930140000|2024-10-03 04:35:40|4359|4353|4359|4353|4359|4353|4359|4353|3
1727930160000|2024-10-03 04:36:00|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|0
1727930190000|2024-10-03 04:36:30|4360|4354|4359.8|4353.8|4360|4354|4359.8|4353.8|1
1727930270000|2024-10-03 04:37:50|4360|4354|4360|4354|4360|4354|4360|4354|0
1727930310000|2024-10-03 04:38:30|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|0
1727930330000|2024-10-03 04:38:50|4359.3|4353.3|4359|4353|4359.3|4353.3|4359|4353|2
1727930360000|2024-10-03 04:39:20|||||||||1
1727930390000|2024-10-03 04:39:50|4358.8|4352.8|4358.3|4352.3|4358.8|4352.8|4358.3|4352.3|1
1727930490000|2024-10-03 04:41:30|4358|4352|4358.3|4352.3|4358.3|4352.3|4358|4352|0
1727930530000|2024-10-03 04:42:10|4358|4352|4358|4352|4358|4352|4358|4352|0
1727930550000|2024-10-03 04:42:30|4358.3|4352.3|4358.5|4352.5|4358.7|4352.7|4358.3|4352.3|0
1727930560000|2024-10-03 04:42:40|4358.3|4352.3|4358|4352|4358.3|4352.3|4358|4352|0
1727930590000|2024-10-03 04:43:10|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|0
1727930600000|2024-10-03 04:43:20|4358|4352|4358|4352|4358|4352|4358|4352|0
1727930640000|2024-10-03 04:44:00|4357|4351|4357|4351|4357|4351|4357|4351|11
1727930700000|2024-10-03 04:45:00|4356.7|4350.7|4357|4351|4357|4351|4356.2|4350.2|1
1727930710000|2024-10-03 04:45:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1727930740000|2024-10-03 04:45:40|4357|4351|4357|4351|4357|4351|4357|4351|0
1727930780000|2024-10-03 04:46:20|4357.3|4351.3|4357.5|4351.5|4357.5|4351.5|4357.3|4351.3|1
1727930830000|2024-10-03 04:47:10|4357.8|4351.8|4358|4352|4358|4352|4357.3|4351.3|1
1727930940000|2024-10-03 04:49:00|4358.3|4352.3|4358|4352|4358.3|4352.3|4358|4352|0
1727931000000|2024-10-03 04:50:00|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1727931030000|2024-10-03 04:50:30|4358|4352|4358|4352|4358|4352|4358|4352|0
1727931100000|2024-10-03 04:51:40|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1727931150000|2024-10-03 04:52:30|4358|4352|4358|4352|4358|4352|4358|4352|0
1727931190000|2024-10-03 04:53:10|||||||||1
1727931200000|2024-10-03 04:53:20|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1727931240000|2024-10-03 04:54:00|4358|4352|4358|4352|4358|4352|4358|4352|1
1727931290000|2024-10-03 04:54:50|4358.5|4352.5|4358.3|4352.3|4358.5|4352.5|4358.3|4352.3|0
1727931350000|2024-10-03 04:55:50|4358|4352|4358|4352|4358|4352|4358|4352|2
1727931360000|2024-10-03 04:56:00|4357.8|4351.8|4357.3|4351.3|4357.8|4351.8|4357.3|4351.3|4
1727931380000|2024-10-03 04:56:20|4357.6|4351.6|4358|4352|4358|4352|4357.6|4351.6|0
1727931390000|2024-10-03 04:56:30|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|0
1727931480000|2024-10-03 04:58:00|||||||||1
1727931490000|2024-10-03 04:58:10|4358|4352|4358|4352|4358|4352|4358|4352|0
1727931500000|2024-10-03 04:58:20|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1727931520000|2024-10-03 04:58:40|4358|4352|4358|4352|4358|4352|4358|4352|0
1727931650000|2024-10-03 05:00:50|4357|4351|4357|4351|4357|4351|4357|4351|3
1727931790000|2024-10-03 05:03:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|1
1727931830000|2024-10-03 05:03:50|4358|4352|4358|4352|4358|4352|4358|4352|0
1727931890000|2024-10-03 05:04:50|4359|4353|4359.3|4353.3|4359.3|4353.3|4359|4353|1
1727931930000|2024-10-03 05:05:30|4359|4353|4359|4353|4359.3|4353.3|4359|4353|0
1727931940000|2024-10-03 05:05:40|4359.2|4353.2|4361|4355|4361|4355|4358.8|4352.8|16
1727931950000|2024-10-03 05:05:50|4360.8|4354.8|4360.5|4354.5|4360.8|4354.8|4360.5|4354.5|1
1727931970000|2024-10-03 05:06:10|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|0
1727931990000|2024-10-03 05:06:30|4360.5|4354.5|4361|4355|4361|4355|4360.5|4354.5|0
1727932000000|2024-10-03 05:06:40|4360.5|4354.5|4360.3|4354.3|4360.7|4354.7|4360.3|4354.3|2
1727932020000|2024-10-03 05:07:00|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|0
1727932040000|2024-10-03 05:07:20|4361|4355|4361|4355|4361|4355|4361|4355|0
1727932050000|2024-10-03 05:07:30|||||||||1
1727932060000|2024-10-03 05:07:40|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4
1727932070000|2024-10-03 05:07:50|4361.5|4355.5|4362|4356|4362.3|4356.3|4361.5|4355.5|0
1727932080000|2024-10-03 05:08:00|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|3
1727932090000|2024-10-03 05:08:10|4361.5|4355.5|4361.5|4355.5|4361.7|4355.7|4361.5|4355.5|0
1727932110000|2024-10-03 05:08:30|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|1
1727932180000|2024-10-03 05:09:40|4362.5|4356.5|4362.3|4356.3|4362.5|4356.5|4362.3|4356.3|0
1727932190000|2024-10-03 05:09:50|4362|4356|4361.3|4355.3|4362|4356|4361.3|4355.3|2
1727932200000|2024-10-03 05:10:00|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|0
1727932210000|2024-10-03 05:10:10|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|0
1727932220000|2024-10-03 05:10:20|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1727932230000|2024-10-03 05:10:30|4361.8|4355.8|4362|4356|4362|4356|4361.8|4355.8|0
1727932240000|2024-10-03 05:10:40|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|2
1727932260000|2024-10-03 05:11:00|4361|4355|4361|4355|4361|4355|4361|4355|0
1727932310000|2024-10-03 05:11:50|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1727932320000|2024-10-03 05:12:00|4361|4355|4361.3|4355.3|4361.5|4355.5|4360.5|4354.5|3
1727932330000|2024-10-03 05:12:10|4362|4356|4361.5|4355.5|4362|4356|4361.5|4355.5|0
1727932350000|2024-10-03 05:12:30|4361.8|4355.8|4362|4356|4362|4356|4361.8|4355.8|0
1727932380000|2024-10-03 05:13:00|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|0
1727932390000|2024-10-03 05:13:10|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|1
1727932470000|2024-10-03 05:14:30|||||||||1
1727932480000|2024-10-03 05:14:40|||||||||1
1727932550000|2024-10-03 05:15:50|4361|4355|4361|4355|4361|4355|4361|4355|0
1727932640000|2024-10-03 05:17:20|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|1
1727932680000|2024-10-03 05:18:00|4361|4355|4361|4355|4361|4355|4361|4355|1
1727932700000|2024-10-03 05:18:20|4361.3|4355.3|4361|4355|4361.3|4355.3|4361|4355|0
1727932740000|2024-10-03 05:19:00|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1727932790000|2024-10-03 05:19:50|4361|4355|4361|4355|4361|4355|4361|4355|0
1727932810000|2024-10-03 05:20:10|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1727932850000|2024-10-03 05:20:50|4361|4355|4361|4355|4361|4355|4361|4355|0
1727932860000|2024-10-03 05:21:00|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1727932880000|2024-10-03 05:21:20|||||||||1
1727932890000|2024-10-03 05:21:30|4361|4355|4361.3|4355.3|4361.3|4355.3|4361|4355|1
1727932900000|2024-10-03 05:21:40|4361|4355|4361.3|4355.3|4361.3|4355.3|4361|4355|0
1727932960000|2024-10-03 05:22:40|4362|4356|4362.3|4356.3|4362.3|4356.3|4362|4356|0
1727933000000|2024-10-03 05:23:20|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|0
1727933030000|2024-10-03 05:23:50|4362.3|4356.3|4364.3|4358.3|4365.9|4359.9|4362.3|4356.3|8
1727933040000|2024-10-03 05:24:00|4364.8|4358.8|4364.3|4358.3|4364.8|4358.8|4364.3|4358.3|0
1727933050000|2024-10-03 05:24:10|4364.6|4358.6|4364.8|4358.8|4364.8|4358.8|4364.6|4358.6|2
1727933060000|2024-10-03 05:24:20|4364|4358|4363.8|4357.8|4364|4358|4363.8|4357.8|10
1727933070000|2024-10-03 05:24:30|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1727933090000|2024-10-03 05:24:50|4364|4358|4364.3|4358.3|4364.3|4358.3|4364|4358|0
1727933100000|2024-10-03 05:25:00|4364.6|4358.6|4364.8|4358.8|4365.1|4359.1|4364.6|4358.6|2
1727933110000|2024-10-03 05:25:10|4364.6|4358.6|4364.8|4358.8|4364.8|4358.8|4364.6|4358.6|0
1727933120000|2024-10-03 05:25:20|4364.6|4358.6|4364.3|4358.3|4364.6|4358.6|4364.3|4358.3|3
1727933200000|2024-10-03 05:26:40|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1727933210000|2024-10-03 05:26:50|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1727933250000|2024-10-03 05:27:30|4363.6|4357.6|4364|4358|4364|4358|4363.6|4357.6|1
1727933260000|2024-10-03 05:27:40|4363.6|4357.6|4364.3|4358.3|4364.3|4358.3|4363.6|4357.6|0
1727933300000|2024-10-03 05:28:20|4364|4358|4364|4358|4364|4358|4364|4358|0
1727933320000|2024-10-03 05:28:40|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|2
1727933340000|2024-10-03 05:29:00|||||||||1
1727933360000|2024-10-03 05:29:20|||||||||1
1727933370000|2024-10-03 05:29:30|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|2
1727933380000|2024-10-03 05:29:40|4364|4358|4364|4358|4364|4358|4364|4358|0
1727933400000|2024-10-03 05:30:00|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1727933410000|2024-10-03 05:30:10|4364.8|4358.8|4364.3|4358.3|4364.8|4358.8|4364.3|4358.3|2
1727933420000|2024-10-03 05:30:20|4364|4358|4363.6|4357.6|4364|4358|4363.6|4357.6|0
1727933430000|2024-10-03 05:30:30|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|1
1727933530000|2024-10-03 05:32:10|4364.5|4358.5|4364.6|4358.6|4364.9|4358.9|4364.5|4358.5|7
1727933540000|2024-10-03 05:32:20|4363.9|4357.9|4364.1|4358.1|4364.1|4358.1|4363.9|4357.9|3
1727933550000|2024-10-03 05:32:30|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1727933570000|2024-10-03 05:32:50|4364.1|4358.1|4364.3|4358.3|4364.3|4358.3|4364.1|4358.1|0
1727933590000|2024-10-03 05:33:10|4364.9|4358.9|4365.1|4359.1|4365.1|4359.1|4364.9|4358.9|0
1727933600000|2024-10-03 05:33:20|4365.3|4359.3|4365.1|4359.1|4365.3|4359.3|4365.1|4359.1|1
1727933610000|2024-10-03 05:33:30|4365.3|4359.3|4365.6|4359.6|4365.6|4359.6|4365.3|4359.3|0
1727933640000|2024-10-03 05:34:00|4366.1|4360.1|4366.1|4360.1|4366.6|4360.6|4366.1|4360.1|7
1727933650000|2024-10-03 05:34:10|4366.3|4360.3|4366.1|4360.1|4366.3|4360.3|4366.1|4360.1|1
1727933660000|2024-10-03 05:34:20|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1727933680000|2024-10-03 05:34:40|4366.6|4360.6|4366.1|4360.1|4366.6|4360.6|4366.1|4360.1|1
1727933690000|2024-10-03 05:34:50|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1727933740000|2024-10-03 05:35:40|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1727933750000|2024-10-03 05:35:50|4367|4361|4367|4361|4367|4361|4367|4361|0
1727933760000|2024-10-03 05:36:00|4366.8|4360.8|4365.3|4359.3|4366.8|4360.8|4365.3|4359.3|7
1727933770000|2024-10-03 05:36:10|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|0
1727933780000|2024-10-03 05:36:20|4366|4360|4366|4360|4366|4360|4366|4360|0
1727933790000|2024-10-03 05:36:30|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1727933800000|2024-10-03 05:36:40|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1727933810000|2024-10-03 05:36:50|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1727933820000|2024-10-03 05:37:00|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1727933830000|2024-10-03 05:37:10|4365.1|4359.1|4365|4359|4365.3|4359.3|4365|4359|0
1727933860000|2024-10-03 05:37:40|4364.6|4358.6|4364.8|4358.8|4364.8|4358.8|4364.6|4358.6|0
1727933880000|2024-10-03 05:38:00|4365|4359|4365|4359|4365|4359|4365|4359|0
1727933920000|2024-10-03 05:38:40|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|2
1727934000000|2024-10-03 05:40:00|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1727934010000|2024-10-03 05:40:10|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1727934060000|2024-10-03 05:41:00|4366.6|4360.6|4366.3|4360.3|4366.6|4360.6|4366.3|4360.3|0
1727934070000|2024-10-03 05:41:10|4366.8|4360.8|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|2
1727934100000|2024-10-03 05:41:40|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1727934120000|2024-10-03 05:42:00|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|0
1727934130000|2024-10-03 05:42:10|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|2
1727934140000|2024-10-03 05:42:20|4365.9|4359.9|4365.8|4359.8|4366.3|4360.3|4365.6|4359.6|0
1727934150000|2024-10-03 05:42:30|4368|4362|4367.3|4361.3|4368|4362|4367.3|4361.3|3
1727934210000|2024-10-03 05:43:30|4367.6|4361.6|4367.3|4361.3|4367.6|4361.6|4367.3|4361.3|2
1727934240000|2024-10-03 05:44:00|4367.1|4361.1|4366.8|4360.8|4367.1|4361.1|4366.8|4360.8|0
1727934250000|2024-10-03 05:44:10|4367.1|4361.1|4367.3|4361.3|4367.3|4361.3|4367.1|4361.1|0
1727934270000|2024-10-03 05:44:30|4367.8|4361.8|4367.3|4361.3|4367.8|4361.8|4367.3|4361.3|2
1727934290000|2024-10-03 05:44:50|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1727934300000|2024-10-03 05:45:00|4367|4361|4367|4361|4367|4361|4367|4361|3
1727934320000|2024-10-03 05:45:20|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|1
1727934350000|2024-10-03 05:45:50|||||||||4
1727934370000|2024-10-03 05:46:10|||||||||1
1727934380000|2024-10-03 05:46:20|4367|4361|4366.3|4360.3|4367|4361|4366|4360|17
1727934390000|2024-10-03 05:46:30|4366|4360|4365.1|4359.1|4366|4360|4365.1|4359.1|1
1727934400000|2024-10-03 05:46:40|4365.3|4359.3|4364.8|4358.8|4365.3|4359.3|4364.8|4358.8|2
1727934420000|2024-10-03 05:47:00|4365.6|4359.6|4365.3|4359.3|4365.6|4359.6|4365.3|4359.3|1
1727934440000|2024-10-03 05:47:20|4365|4359|4364.3|4358.3|4365|4359|4364.3|4358.3|5
1727934450000|2024-10-03 05:47:30|4364.1|4358.1|4363.8|4357.8|4364.3|4358.3|4363.8|4357.8|0
1727934460000|2024-10-03 05:47:40|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|1
1727934470000|2024-10-03 05:47:50|||||||||1
1727934510000|2024-10-03 05:48:30|||||||||1
1727934520000|2024-10-03 05:48:40|4364|4358|4364.3|4358.3|4364.3|4358.3|4364|4358|0
1727934530000|2024-10-03 05:48:50|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1727934540000|2024-10-03 05:49:00|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|1
1727934550000|2024-10-03 05:49:10|||||||||4
1727934580000|2024-10-03 05:49:40|||||||||2
1727934590000|2024-10-03 05:49:50|4365|4359|4364.3|4358.3|4365|4359|4364.3|4358.3|2
1727934630000|2024-10-03 05:50:30|4364.6|4358.6|4364.3|4358.3|4364.6|4358.6|4364.3|4358.3|1
1727934670000|2024-10-03 05:51:10|4365|4359|4365|4359|4365|4359|4365|4359|0
1727934680000|2024-10-03 05:51:20|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1727934790000|2024-10-03 05:53:10|||||||||2
1727934820000|2024-10-03 05:53:40|4364|4358|4363.6|4357.6|4364|4358|4363.6|4357.6|1
1727934830000|2024-10-03 05:53:50|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|1
1727934860000|2024-10-03 05:54:20|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1727934870000|2024-10-03 05:54:30|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1727934920000|2024-10-03 05:55:20|4365|4359|4364.6|4358.6|4365|4359|4364.6|4358.6|0
1727934930000|2024-10-03 05:55:30|4364.9|4358.9|4365.1|4359.1|4365.1|4359.1|4364.9|4358.9|1
1727934940000|2024-10-03 05:55:40|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1727934960000|2024-10-03 05:56:00|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1727934970000|2024-10-03 05:56:10|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|1
1727935000000|2024-10-03 05:56:40|4364|4358|4364|4358|4364|4358|4364|4358|0
1727935020000|2024-10-03 05:57:00|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1727935030000|2024-10-03 05:57:10|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|0
1727935090000|2024-10-03 05:58:10|4364|4358|4364|4358|4364|4358|4364|4358|0
1727935200000|2024-10-03 06:00:00|4362.6|4356.6|4362.3|4356.3|4362.8|4356.8|4362.3|4356.3|3
1727935210000|2024-10-03 06:00:10|4362|4356|4361.3|4355.3|4362|4356|4361.3|4355.3|2
1727935230000|2024-10-03 06:00:30|4361.5|4355.5|4361|4355|4361.8|4355.8|4361|4355|4
1727935240000|2024-10-03 06:00:40|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|1
1727935250000|2024-10-03 06:00:50|4360|4354|4359.8|4353.8|4360|4354|4359.8|4353.8|0
1727935260000|2024-10-03 06:01:00|4360|4354|4359.6|4353.6|4360|4354|4359.6|4353.6|5
1727935270000|2024-10-03 06:01:10|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|5
1727935290000|2024-10-03 06:01:30|4358|4352|4358|4352|4358|4352|4358|4352|0
1727935330000|2024-10-03 06:02:10|4357|4351|4357|4351|4357|4351|4357|4351|2
1727935360000|2024-10-03 06:02:40|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|1
1727935400000|2024-10-03 06:03:20|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|0
1727935410000|2024-10-03 06:03:30|4357|4351|4357|4351|4357|4351|4357|4351|0
1727935420000|2024-10-03 06:03:40|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|0
1727935450000|2024-10-03 06:04:10|4357|4351|4355.7|4349.7|4357|4351|4355.7|4349.7|1
1727935470000|2024-10-03 06:04:30|4355.3|4349.3|4355.7|4349.7|4355.7|4349.7|4355.3|4349.3|0
1727935480000|2024-10-03 06:04:40|4355.3|4349.3|4355.7|4349.7|4355.7|4349.7|4355.3|4349.3|0
1727935490000|2024-10-03 06:04:50|4355.3|4349.3|4355.7|4349.7|4355.7|4349.7|4355.3|4349.3|0
1727935500000|2024-10-03 06:05:00|4355.3|4349.3|4356.3|4350.3|4356.3|4350.3|4355.3|4349.3|0
1727935520000|2024-10-03 06:05:20|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|0
1727935530000|2024-10-03 06:05:30|4357|4351|4356.7|4350.7|4357|4351|4356.7|4350.7|0
1727935540000|2024-10-03 06:05:40|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|0
1727935550000|2024-10-03 06:05:50|4356.7|4350.7|4357.7|4351.7|4358|4352|4356.7|4350.7|1
1727935560000|2024-10-03 06:06:00|4358|4352|4357.7|4351.7|4358|4352|4357.3|4351.3|1
1727935570000|2024-10-03 06:06:10|4358|4352|4358.3|4352.3|4358.3|4352.3|4358|4352|0
1727935580000|2024-10-03 06:06:20|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|1
1727935630000|2024-10-03 06:07:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1727935640000|2024-10-03 06:07:20|4357.7|4351.7|4358.3|4352.3|4358.3|4352.3|4357.7|4351.7|1
1727935650000|2024-10-03 06:07:30|4358|4352|4358.3|4352.3|4358.3|4352.3|4358|4352|0
1727935660000|2024-10-03 06:07:40|4358|4352|4358.3|4352.3|4358.3|4352.3|4358|4352|0
1727935710000|2024-10-03 06:08:30|4358.8|4352.8|4359|4353|4359|4353|4358.8|4352.8|0
1727935770000|2024-10-03 06:09:30|||||||||2
1727935790000|2024-10-03 06:09:50|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|1
1727935800000|2024-10-03 06:10:00|4359.6|4353.6|4359.3|4353.3|4359.6|4353.6|4359|4353|1
1727935850000|2024-10-03 06:10:50|4359.5|4353.5|4360|4354|4360|4354|4359.3|4353.3|0
1727935860000|2024-10-03 06:11:00|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|0
1727935870000|2024-10-03 06:11:10|4360|4354|4360|4354|4360|4354|4359.7|4353.7|0
1727935880000|2024-10-03 06:11:20|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|1
1727935900000|2024-10-03 06:11:40|4359|4353|4359|4353|4359|4353|4359|4353|0
1727935910000|2024-10-03 06:11:50|4359.3|4353.3|4359|4353|4359.3|4353.3|4359|4353|0
1727935950000|2024-10-03 06:12:30|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|1
1727936000000|2024-10-03 06:13:20|4359|4353|4359|4353|4359|4353|4359|4353|0
1727936010000|2024-10-03 06:13:30|4359.3|4353.3|4359|4353|4359.3|4353.3|4359|4353|0
1727936030000|2024-10-03 06:13:50|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4359|4353|0
1727936050000|2024-10-03 06:14:10|4359.6|4353.6|4360|4354|4360|4354|4359.6|4353.6|0
1727936060000|2024-10-03 06:14:20|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|0
1727936070000|2024-10-03 06:14:30|4360|4354|4360|4354|4360|4354|4360|4354|0
1727936090000|2024-10-03 06:14:50|4358.3|4352.3|4359|4353|4359|4353|4358.3|4352.3|3
1727936100000|2024-10-03 06:15:00|4360|4354|4360|4354|4360|4354|4360|4354|3
1727936150000|2024-10-03 06:15:50|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|2
1727936160000|2024-10-03 06:16:00|4360.3|4354.3|4360.5|4354.5|4360.5|4354.5|4360.3|4354.3|1
1727936190000|2024-10-03 06:16:30|4360.8|4354.8|4361.5|4355.5|4361.5|4355.5|4360.8|4354.8|2
1727936200000|2024-10-03 06:16:40|4361.8|4355.8|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|1
1727936240000|2024-10-03 06:17:20|4362|4356|4362.3|4356.3|4362.3|4356.3|4362|4356|0
1727936280000|2024-10-03 06:18:00|4362.5|4356.5|4363|4357|4363|4357|4362.5|4356.5|0
1727936290000|2024-10-03 06:18:10|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|0
1727936300000|2024-10-03 06:18:20|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|2
1727936310000|2024-10-03 06:18:30|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|5
1727936320000|2024-10-03 06:18:40|4364.3|4358.3|4364.1|4358.1|4364.3|4358.3|4364.1|4358.1|0
1727936350000|2024-10-03 06:19:10|4364.4|4358.4|4364.3|4358.3|4364.4|4358.4|4364.3|4358.3|1
1727936370000|2024-10-03 06:19:30|4364|4358|4363.8|4357.8|4364|4358|4363.8|4357.8|0
1727936380000|2024-10-03 06:19:40|4364|4358|4364|4358|4364|4358|4364|4358|0
1727936390000|2024-10-03 06:19:50|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|0
1727936420000|2024-10-03 06:20:20|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1727936440000|2024-10-03 06:20:40|4364|4358|4364|4358|4364|4358|4364|4358|0
1727936460000|2024-10-03 06:21:00|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|2
1727936500000|2024-10-03 06:21:40|4364.6|4358.6|4364.3|4358.3|4364.6|4358.6|4364.3|4358.3|1
1727936530000|2024-10-03 06:22:10|4364.6|4358.6|4365|4359|4365|4359|4364.6|4358.6|0
1727936580000|2024-10-03 06:23:00|4365.3|4359.3|4365.8|4359.8|4365.8|4359.8|4365.3|4359.3|1
1727936590000|2024-10-03 06:23:10|4366|4360|4366|4360|4366|4360|4366|4360|0
1727936600000|2024-10-03 06:23:20|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1727936620000|2024-10-03 06:23:40|4365.6|4359.6|4364.3|4358.3|4365.6|4359.6|4364.3|4358.3|2
1727936640000|2024-10-03 06:24:00|||||||||2
1727936670000|2024-10-03 06:24:30|4364|4358|4364|4358|4364|4358|4364|4358|1
1727936700000|2024-10-03 06:25:00|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|1
1727936750000|2024-10-03 06:25:50|4363.5|4357.5|4364.3|4358.3|4364.3|4358.3|4363.5|4357.5|0
1727936790000|2024-10-03 06:26:30|||||||||1
1727936800000|2024-10-03 06:26:40|4364.5|4358.5|4366.3|4360.3|4366.3|4360.3|4364.5|4358.5|0
1727936820000|2024-10-03 06:27:00|4365.8|4359.8|4365.6|4359.6|4365.8|4359.8|4365.6|4359.6|0
1727936860000|2024-10-03 06:27:40|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1727936870000|2024-10-03 06:27:50|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|1
1727936880000|2024-10-03 06:28:00|4366.3|4360.3|4365.8|4359.8|4366.3|4360.3|4365.8|4359.8|0
1727936920000|2024-10-03 06:28:40|4366|4360|4366|4360|4366|4360|4366|4360|0
1727936960000|2024-10-03 06:29:20|4366.3|4360.3|4366|4360|4366.3|4360.3|4366|4360|1
1727936990000|2024-10-03 06:29:50|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1727937000000|2024-10-03 06:30:00|4366|4360|4366.3|4360.3|4366.8|4360.8|4366|4360|2
1727937010000|2024-10-03 06:30:10|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|0
1727937020000|2024-10-03 06:30:20|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4
1727937030000|2024-10-03 06:30:30|4368.7|4362.7|4369.3|4363.3|4369.3|4363.3|4368.7|4362.7|2
1727937040000|2024-10-03 06:30:40|4369.5|4363.5|4370|4364|4370|4364|4369.5|4363.5|0
1727937050000|2024-10-03 06:30:50|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|1
1727937060000|2024-10-03 06:31:00|4369.5|4363.5|4369.8|4363.8|4369.8|4363.8|4369.3|4363.3|0
1727937070000|2024-10-03 06:31:10|4369.3|4363.3|4369.7|4363.7|4369.7|4363.7|4369.3|4363.3|1
1727937080000|2024-10-03 06:31:20|4369.4|4363.4|4369.5|4363.5|4369.5|4363.5|4369.4|4363.4|1
1727937090000|2024-10-03 06:31:30|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|0
1727937100000|2024-10-03 06:31:40|4370.7|4364.7|4371|4365|4371|4365|4370.7|4364.7|3
1727937120000|2024-10-03 06:32:00|4371.3|4365.3|4371.5|4365.5|4371.5|4365.5|4371.3|4365.3|3
1727937130000|2024-10-03 06:32:10|4372|4366|4372|4366|4372|4366|4372|4366|0
1727937140000|2024-10-03 06:32:20|4371.7|4365.7|4372.3|4366.3|4372.3|4366.3|4371.7|4365.7|4
1727937150000|2024-10-03 06:32:30|4372.6|4366.6|4372|4366|4372.6|4366.6|4372|4366|1
1727937160000|2024-10-03 06:32:40|4372.3|4366.3|4372.3|4366.3|4372.6|4366.6|4372.3|4366.3|1
1727937180000|2024-10-03 06:33:00|4372|4366|4371.8|4365.8|4372|4366|4371.8|4365.8|0
1727937200000|2024-10-03 06:33:20|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.6|4365.6|0
1727937210000|2024-10-03 06:33:30|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|0
1727937220000|2024-10-03 06:33:40|4371.8|4365.8|4372|4366|4372|4366|4371.8|4365.8|1
1727937240000|2024-10-03 06:34:00|4371.7|4365.7|4371.3|4365.3|4371.7|4365.7|4371.3|4365.3|9
1727937250000|2024-10-03 06:34:10|4371|4365|4370.8|4364.8|4371|4365|4370.8|4364.8|0
1727937260000|2024-10-03 06:34:20|4371|4365|4370.3|4364.3|4371|4365|4370.3|4364.3|2
1727937280000|2024-10-03 06:34:40|||||||||1
1727937290000|2024-10-03 06:34:50|4370|4364|4370|4364|4370|4364|4370|4364|0
1727937310000|2024-10-03 06:35:10|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1727937330000|2024-10-03 06:35:30|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1727937360000|2024-10-03 06:36:00|4369|4363|4369|4363|4369|4363|4369|4363|1
1727937370000|2024-10-03 06:36:10|4368.8|4362.8|4368.3|4362.3|4368.8|4362.8|4368.3|4362.3|1
1727937380000|2024-10-03 06:36:20|4368|4362|4367.8|4361.8|4368|4362|4367.8|4361.8|0
1727937400000|2024-10-03 06:36:40|4368.1|4362.1|4368.3|4362.3|4368.3|4362.3|4368.1|4362.1|0
1727937410000|2024-10-03 06:36:50|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|0
1727937420000|2024-10-03 06:37:00|4368.1|4362.1|4368.3|4362.3|4368.3|4362.3|4368.1|4362.1|0
1727937440000|2024-10-03 06:37:20|4368|4362|4368.3|4362.3|4368.3|4362.3|4368|4362|0
1727937450000|2024-10-03 06:37:30|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|0
1727937460000|2024-10-03 06:37:40|4368.1|4362.1|4368|4362|4368.8|4362.8|4368|4362|1
1727937480000|2024-10-03 06:38:00|4367.8|4361.8|4366.3|4360.3|4367.8|4361.8|4366.3|4360.3|1
1727937490000|2024-10-03 06:38:10|4366|4360|4365.5|4359.5|4366|4360|4365.3|4359.3|1
1727937500000|2024-10-03 06:38:20|4365.2|4359.2|4365.5|4359.5|4365.5|4359.5|4365.2|4359.2|1
1727937520000|2024-10-03 06:38:40|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1727937570000|2024-10-03 06:39:30|4366.5|4360.5|4366.5|4360.5|4366.8|4360.8|4366.5|4360.5|4
1727937580000|2024-10-03 06:39:40|4366.3|4360.3|4365.8|4359.8|4366.3|4360.3|4365.8|4359.8|0
1727937630000|2024-10-03 06:40:30|4366.6|4360.6|4366.3|4360.3|4366.6|4360.6|4366.3|4360.3|1
1727937640000|2024-10-03 06:40:40|4366.5|4360.5|4366.3|4360.3|4366.5|4360.5|4366|4360|0
1727937650000|2024-10-03 06:40:50|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|0
1727937670000|2024-10-03 06:41:10|4366.3|4360.3|4366.5|4360.5|4366.8|4360.8|4366.3|4360.3|1
1727937750000|2024-10-03 06:42:30|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1727937760000|2024-10-03 06:42:40|4366|4360|4366|4360|4366.3|4360.3|4366|4360|0
1727937770000|2024-10-03 06:42:50|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1727937790000|2024-10-03 06:43:10|4366|4360|4366|4360|4366|4360|4366|4360|0
1727937820000|2024-10-03 06:43:40|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1727937840000|2024-10-03 06:44:00|4366|4360|4366|4360|4366|4360|4366|4360|0
1727937870000|2024-10-03 06:44:30|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366|4360|0
1727937920000|2024-10-03 06:45:20|4366.5|4360.5|4367.3|4361.3|4367.3|4361.3|4366.5|4360.5|0
1727937930000|2024-10-03 06:45:30|4367|4361|4366.3|4360.3|4367|4361|4366.3|4360.3|1
1727937960000|2024-10-03 06:46:00|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|0
1727937990000|2024-10-03 06:46:30|||||||||1
1727938000000|2024-10-03 06:46:40|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1727938010000|2024-10-03 06:46:50|4366|4360|4366|4360|4366|4360|4366|4360|0
1727938030000|2024-10-03 06:47:10|4366.3|4360.3|4366.3|4360.3|4366.5|4360.5|4366.3|4360.3|0
1727938060000|2024-10-03 06:47:40|4367|4361|4366|4360|4367|4361|4366|4360|1
1727938070000|2024-10-03 06:47:50|4366.3|4360.3|4366|4360|4366.3|4360.3|4366|4360|0
1727938090000|2024-10-03 06:48:10|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|1
1727938100000|2024-10-03 06:48:20|4365|4359|4365.3|4359.3|4365.3|4359.3|4365|4359|0
1727938120000|2024-10-03 06:48:40|4366|4360|4366|4360|4366|4360|4366|4360|0
1727938130000|2024-10-03 06:48:50|4365.7|4359.7|4365|4359|4365.7|4359.7|4365|4359|0
1727938140000|2024-10-03 06:49:00|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|2
1727938150000|2024-10-03 06:49:10|4365|4359|4365.7|4359.7|4365.7|4359.7|4365|4359|0
1727938160000|2024-10-03 06:49:20|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1727938180000|2024-10-03 06:49:40|4365.7|4359.7|4365.5|4359.5|4365.7|4359.7|4365.5|4359.5|0
1727938190000|2024-10-03 06:49:50|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.3|4359.3|0
1727938200000|2024-10-03 06:50:00|4365.3|4359.3|4364.3|4358.3|4365.3|4359.3|4364.3|4358.3|1
1727938210000|2024-10-03 06:50:10|4364.7|4358.7|4365.3|4359.3|4365.3|4359.3|4364.7|4358.7|0
1727938220000|2024-10-03 06:50:20|4365.7|4359.7|4365.5|4359.5|4365.7|4359.7|4365.5|4359.5|0
1727938230000|2024-10-03 06:50:30|4365.3|4359.3|4365.7|4359.7|4365.7|4359.7|4365.3|4359.3|0
1727938240000|2024-10-03 06:50:40|4365.3|4359.3|4365|4359|4365.3|4359.3|4365|4359|0
1727938260000|2024-10-03 06:51:00|4364.3|4358.3|4364.3|4358.3|4364.7|4358.7|4364.3|4358.3|1
1727938270000|2024-10-03 06:51:10|4365|4359|4364.5|4358.5|4365|4359|4364.5|4358.5|0
1727938280000|2024-10-03 06:51:20|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364|4358|0
1727938290000|2024-10-03 06:51:30|4364.7|4358.7|4365.3|4359.3|4365.3|4359.3|4364.7|4358.7|0
1727938300000|2024-10-03 06:51:40|4365|4359|4364.3|4358.3|4365|4359|4364.3|4358.3|1
1727938310000|2024-10-03 06:51:50|4364|4358|4364|4358|4364|4358|4364|4358|0
1727938320000|2024-10-03 06:52:00|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|1
1727938330000|2024-10-03 06:52:10|4363|4357|4363|4357|4363|4357|4363|4357|1
1727938340000|2024-10-03 06:52:20|4362.7|4356.7|4363|4357|4363|4357|4362.7|4356.7|1
1727938350000|2024-10-03 06:52:30|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|0
1727938360000|2024-10-03 06:52:40|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|0
1727938400000|2024-10-03 06:53:20|4363.3|4357.3|4362.3|4356.3|4363.3|4357.3|4362.3|4356.3|0
1727938410000|2024-10-03 06:53:30|4363|4357|4363.3|4357.3|4363.3|4357.3|4363|4357|1
1727938430000|2024-10-03 06:53:50|4363.5|4357.5|4364|4358|4364|4358|4363.5|4357.5|0
1727938440000|2024-10-03 06:54:00|4364.3|4358.3|4364|4358|4364.3|4358.3|4364|4358|0
1727938450000|2024-10-03 06:54:10|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1727938460000|2024-10-03 06:54:20|4364|4358|4364.3|4358.3|4364.3|4358.3|4364|4358|0
1727938470000|2024-10-03 06:54:30|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4
1727938480000|2024-10-03 06:54:40|4365.5|4359.5|4365.5|4359.5|4365.7|4359.7|4365.3|4359.3|0
1727938490000|2024-10-03 06:54:50|4365.7|4359.7|4365.3|4359.3|4366|4360|4365.3|4359.3|1
1727938500000|2024-10-03 06:55:00|4365.5|4359.5|4366|4360|4366|4360|4365.5|4359.5|0
1727938510000|2024-10-03 06:55:10|4365.7|4359.7|4365.5|4359.5|4365.7|4359.7|4365.5|4359.5|0
1727938520000|2024-10-03 06:55:20|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1727938540000|2024-10-03 06:55:40|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|0
1727938550000|2024-10-03 06:55:50|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1727938560000|2024-10-03 06:56:00|4365.3|4359.3|4365.5|4359.5|4365.5|4359.5|4365.3|4359.3|0
1727938570000|2024-10-03 06:56:10|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1727938610000|2024-10-03 06:56:50|4365|4359|4364.3|4358.3|4365|4359|4364.3|4358.3|1
1727938630000|2024-10-03 06:57:10|4363.3|4357.3|4363.5|4357.5|4363.5|4357.5|4363.3|4357.3|1
1727938640000|2024-10-03 06:57:20|4363.3|4357.3|4366|4360|4366|4360|4363.3|4357.3|2
1727938650000|2024-10-03 06:57:30|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|1
1727938710000|2024-10-03 06:58:30|||||||||1
1727938740000|2024-10-03 06:59:00|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|1
1727938760000|2024-10-03 06:59:20|4367.5|4361.5|4368.3|4362.3|4368.3|4362.3|4367.5|4361.5|3
1727938790000|2024-10-03 06:59:50|4369|4363|4369|4363|4369|4363|4369|4363|0
1727938800000|2024-10-03 07:00:00|4368.3|4362.3|4369.3|4363.3|4369.3|4363.3|4368.3|4362.3|3
1727938820000|2024-10-03 07:00:20|4369.5|4363.5|4369.7|4363.7|4369.7|4363.7|4369.5|4363.5|2
1727938840000|2024-10-03 07:00:40|4369.3|4363.3|4370.3|4364.3|4370.5|4364.5|4369.3|4363.3|1
1727938850000|2024-10-03 07:00:50|4370.5|4364.5|4371|4365|4371|4365|4370.5|4364.5|0
1727938860000|2024-10-03 07:01:00|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|2
1727938900000|2024-10-03 07:01:40|4371.3|4365.3|4371.3|4365.3|4371.5|4365.5|4371|4365|0
1727938920000|2024-10-03 07:02:00|4371|4365|4371|4365|4371|4365|4370.5|4364.5|0
1727938930000|2024-10-03 07:02:10|4370.7|4364.7|4371.3|4365.3|4371.3|4365.3|4370.7|4364.7|0
1727938950000|2024-10-03 07:02:30|4371.7|4365.7|4371.5|4365.5|4372|4366|4371.5|4365.5|1
1727938960000|2024-10-03 07:02:40|4371.3|4365.3|4371|4365|4371.3|4365.3|4371|4365|0
1727938970000|2024-10-03 07:02:50|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|0
1727938990000|2024-10-03 07:03:10|4371|4365|4370.5|4364.5|4371|4365|4370.5|4364.5|0
1727939000000|2024-10-03 07:03:20|4370.8|4364.8|4370.8|4364.8|4371|4365|4370.8|4364.8|0
1727939010000|2024-10-03 07:03:30|4370.5|4364.5|4373.3|4367.3|4373.5|4367.5|4370.3|4364.3|13
1727939020000|2024-10-03 07:03:40|4373.5|4367.5|4373.7|4367.7|4373.7|4367.7|4373.5|4367.5|0
1727939030000|2024-10-03 07:03:50|4374|4368|4373.5|4367.5|4374.5|4368.5|4373.3|4367.3|2
1727939040000|2024-10-03 07:04:00|4374|4368|4373.5|4367.5|4374|4368|4373.5|4367.5|0
1727939060000|2024-10-03 07:04:20|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|155
1727939070000|2024-10-03 07:04:30|4370.4|4364.4|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|0
1727939080000|2024-10-03 07:04:40|4370.7|4364.7|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|0
1727939090000|2024-10-03 07:04:50|4370.6|4364.6|4370.7|4364.7|4370.9|4364.9|4370.6|4364.6|0
1727939100000|2024-10-03 07:05:00|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|0
1727939110000|2024-10-03 07:05:10|4370.2|4364.2|4369.2|4363.2|4370.7|4364.7|4369.2|4363.2|0
1727939120000|2024-10-03 07:05:20|4369.5|4363.5|4369.7|4363.7|4369.7|4363.7|4369.2|4363.2|0
1727939140000|2024-10-03 07:05:40|4370.4|4364.4|4371.4|4365.4|4371.7|4365.7|4370.4|4364.4|2
1727939150000|2024-10-03 07:05:50|4371|4365|4370.7|4364.7|4371|4365|4369.4|4363.4|2
1727939160000|2024-10-03 07:06:00|4370.9|4364.9|4370.7|4364.7|4371.2|4365.2|4370.7|4364.7|0
1727939170000|2024-10-03 07:06:10|4371.2|4365.2|4370.7|4364.7|4371.2|4365.2|4370.7|4364.7|0
1727939200000|2024-10-03 07:06:40|4371.2|4365.2|4370.7|4364.7|4371.4|4365.4|4370.7|4364.7|2
1727939210000|2024-10-03 07:06:50|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|3
1727939220000|2024-10-03 07:07:00|4369.7|4363.7|4370.7|4364.7|4370.7|4364.7|4369.7|4363.7|0
1727939230000|2024-10-03 07:07:10|4371|4365|4370.7|4364.7|4371|4365|4369.4|4363.4|2
1727939250000|2024-10-03 07:07:30|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|0
1727939260000|2024-10-03 07:07:40|4370.1|4364.1|4369.4|4363.4|4370.1|4364.1|4369.2|4363.2|0
1727939270000|2024-10-03 07:07:50|4369.2|4363.2|4368.7|4362.7|4369.2|4363.2|4368.7|4362.7|1
1727939280000|2024-10-03 07:08:00|4368.2|4362.2|4368.7|4362.7|4368.7|4362.7|4368.2|4362.2|0
1727939290000|2024-10-03 07:08:10|4368.2|4362.2|4369.1|4363.1|4369.1|4363.1|4368.2|4362.2|1
1727939300000|2024-10-03 07:08:20|4368.9|4362.9|4369.4|4363.4|4369.4|4363.4|4368.9|4362.9|0
1727939310000|2024-10-03 07:08:30|4369.2|4363.2|4369.4|4363.4|4369.4|4363.4|4369.2|4363.2|0
1727939320000|2024-10-03 07:08:40|4369.2|4363.2|4369.7|4363.7|4369.7|4363.7|4369.2|4363.2|0
1727939330000|2024-10-03 07:08:50|4369.4|4363.4|4368.7|4362.7|4369.4|4363.4|4368.7|4362.7|0
1727939340000|2024-10-03 07:09:00|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1727939350000|2024-10-03 07:09:10|4368.2|4362.2|4369.4|4363.4|4369.4|4363.4|4368.2|4362.2|1
1727939360000|2024-10-03 07:09:20|4369.7|4363.7|4370.4|4364.4|4370.4|4364.4|4369.4|4363.4|1
1727939370000|2024-10-03 07:09:30|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1727939380000|2024-10-03 07:09:40|4370|4364|4370.7|4364.7|4370.7|4364.7|4370|4364|4
1727939390000|2024-10-03 07:09:50|4370.4|4364.4|4370.7|4364.7|4370.7|4364.7|4370.4|4364.4|0
1727939400000|2024-10-03 07:10:00|4371.2|4365.2|4370.2|4364.2|4371.2|4365.2|4369.7|4363.7|1
1727939410000|2024-10-03 07:10:10|4370.4|4364.4|4370.7|4364.7|4370.7|4364.7|4370.4|4364.4|0
1727939420000|2024-10-03 07:10:20|4371.2|4365.2|4371|4365|4371.2|4365.2|4370.7|4364.7|0
1727939430000|2024-10-03 07:10:30|4371.2|4365.2|4371.4|4365.4|4371.7|4365.7|4371.2|4365.2|3
1727939440000|2024-10-03 07:10:40|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|1
1727939450000|2024-10-03 07:10:50|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1727939460000|2024-10-03 07:11:00|4370.7|4364.7|4369.7|4363.7|4370.7|4364.7|4369.2|4363.2|3
1727939470000|2024-10-03 07:11:10|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4369.7|4363.7|0
1727939480000|2024-10-03 07:11:20|4371.7|4365.7|4372.4|4366.4|4373.7|4367.7|4371.7|4365.7|15
1727939490000|2024-10-03 07:11:30|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|4371.7|4365.7|1
1727939500000|2024-10-03 07:11:40|4371.7|4365.7|4372.1|4366.1|4372.1|4366.1|4371.7|4365.7|1
1727939520000|2024-10-03 07:12:00|4371.9|4365.9|4372.4|4366.4|4372.4|4366.4|4371.9|4365.9|0
1727939530000|2024-10-03 07:12:10|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|1
1727939540000|2024-10-03 07:12:20|||||||||1
1727939550000|2024-10-03 07:12:30|4372.2|4366.2|4372.4|4366.4|4372.4|4366.4|4372.2|4366.2|0
1727939560000|2024-10-03 07:12:40|4371.7|4365.7|4372.7|4366.7|4372.7|4366.7|4371.7|4365.7|2
1727939570000|2024-10-03 07:12:50|4372.9|4366.9|4373.4|4367.4|4373.4|4367.4|4372.9|4366.9|0
1727939580000|2024-10-03 07:13:00|4373.2|4367.2|4374.7|4368.7|4374.7|4368.7|4373.2|4367.2|4
1727939590000|2024-10-03 07:13:10|4375.4|4369.4|4378|4372|4378|4372|4375.4|4369.4|48
1727939600000|2024-10-03 07:13:20|4377.5|4371.5|4377.3|4371.3|4378|4372|4377.3|4371.3|6
1727939610000|2024-10-03 07:13:30|4377.5|4371.5|4381.5|4375.5|4381.7|4375.7|4377.3|4371.3|3
1727939620000|2024-10-03 07:13:40|4381|4375|4381|4375|4381|4375|4380.7|4374.7|0
1727939630000|2024-10-03 07:13:50|4380.8|4374.8|4380|4374|4380.8|4374.8|4379.7|4373.7|3
1727939640000|2024-10-03 07:14:00|4379.7|4373.7|4379|4373|4380|4374|4379|4373|0
1727939650000|2024-10-03 07:14:10|4380|4374|4380|4374|4380.3|4374.3|4380|4374|1
1727939660000|2024-10-03 07:14:20|4380.5|4374.5|4380.3|4374.3|4381.2|4375.2|4380.3|4374.3|34
1727939670000|2024-10-03 07:14:30|4380.7|4374.7|4382|4376|4382|4376|4380.7|4374.7|2
1727939680000|2024-10-03 07:14:40|4381.3|4375.3|4381.3|4375.3|4382|4376|4381.3|4375.3|2
1727939690000|2024-10-03 07:14:50|4381.7|4375.7|4383.3|4377.3|4383.3|4377.3|4381.3|4375.3|9
1727939700000|2024-10-03 07:15:00|4383|4377|4382.3|4376.3|4383|4377|4382.3|4376.3|23
1727939710000|2024-10-03 07:15:10|4382|4376|4384|4378|4384|4378|4382|4376|16
1727939720000|2024-10-03 07:15:20|4383.8|4377.8|4384|4378|4384|4378|4383.8|4377.8|7
1727939730000|2024-10-03 07:15:30|4383.8|4377.8|4382.3|4376.3|4383.8|4377.8|4382.1|4376.1|27
1727939740000|2024-10-03 07:15:40|4382.1|4376.1|4382.1|4376.1|4382.3|4376.3|4382.1|4376.1|1
1727939750000|2024-10-03 07:15:50|4381.8|4375.8|4381.3|4375.3|4381.8|4375.8|4381.1|4375.1|2
1727939760000|2024-10-03 07:16:00|4381.1|4375.1|4380.3|4374.3|4381.1|4375.1|4380.3|4374.3|1
1727939770000|2024-10-03 07:16:10|4379.8|4373.8|4380.1|4374.1|4380.6|4374.6|4379.8|4373.8|0
1727939780000|2024-10-03 07:16:20|4380.3|4374.3|4380.1|4374.1|4380.3|4374.3|4380.1|4374.1|0
1727939790000|2024-10-03 07:16:30|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|0
1727939800000|2024-10-03 07:16:40|4380.6|4374.6|4380.8|4374.8|4380.8|4374.8|4380.3|4374.3|1
1727939810000|2024-10-03 07:16:50|4380.3|4374.3|4379.6|4373.6|4380.3|4374.3|4379.6|4373.6|2
1727939820000|2024-10-03 07:17:00|4379.4|4373.4|4379.6|4373.6|4379.6|4373.6|4379.4|4373.4|1
1727939830000|2024-10-03 07:17:10|4379.4|4373.4|4377.3|4371.3|4379.4|4373.4|4377.1|4371.1|18
1727939840000|2024-10-03 07:17:20|4376.9|4370.9|4377.6|4371.6|4377.6|4371.6|4376.9|4370.9|0
1727939850000|2024-10-03 07:17:30|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|1
1727939860000|2024-10-03 07:17:40|4377.6|4371.6|4376.3|4370.3|4377.6|4371.6|4376.3|4370.3|3
1727939870000|2024-10-03 07:17:50|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1727939880000|2024-10-03 07:18:00|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|1
1727939890000|2024-10-03 07:18:10|4377.3|4371.3|4378|4372|4378|4372|4377.3|4371.3|1
1727939900000|2024-10-03 07:18:20|4377.6|4371.6|4378.3|4372.3|4378.5|4372.5|4377.6|4371.6|2
1727939910000|2024-10-03 07:18:30|4378.1|4372.1|4377.6|4371.6|4378.1|4372.1|4377.3|4371.3|1
1727939920000|2024-10-03 07:18:40|4376.6|4370.6|4376.8|4370.8|4376.8|4370.8|4376.6|4370.6|1
1727939930000|2024-10-03 07:18:50|4377|4371|4375.6|4369.6|4377|4371|4375.3|4369.3|3
1727939940000|2024-10-03 07:19:00|4375.3|4369.3|4373.6|4367.6|4375.3|4369.3|4373.6|4367.6|1
1727939950000|2024-10-03 07:19:10|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1727939960000|2024-10-03 07:19:20|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4
1727939970000|2024-10-03 07:19:30|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1727939980000|2024-10-03 07:19:40|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.6|4367.6|0
1727939990000|2024-10-03 07:19:50|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4373|4367|2
1727940000000|2024-10-03 07:20:00|4373.7|4367.7|4373.3|4367.3|4375.3|4369.3|4373.3|4367.3|11
1727940010000|2024-10-03 07:20:10|4373.8|4367.8|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|4
1727940020000|2024-10-03 07:20:20|4373.5|4367.5|4374|4368|4374|4368|4373.3|4367.3|1
1727940030000|2024-10-03 07:20:30|4374.5|4368.5|4375|4369|4375|4369|4374.3|4368.3|2
1727940040000|2024-10-03 07:20:40|4374.6|4368.6|4375|4369|4375|4369|4374.6|4368.6|0
1727940050000|2024-10-03 07:20:50|4374.6|4368.6|4373.3|4367.3|4374.8|4368.8|4373.3|4367.3|2
1727940060000|2024-10-03 07:21:00|4374|4368|4374.3|4368.3|4374.7|4368.7|4374|4368|2
1727940070000|2024-10-03 07:21:10|4374.7|4368.7|4375.3|4369.3|4376|4370|4374.5|4368.5|3
1727940080000|2024-10-03 07:21:20|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.3|4369.3|0
1727940090000|2024-10-03 07:21:30|4375.5|4369.5|4376.7|4370.7|4376.7|4370.7|4375.5|4369.5|2
1727940120000|2024-10-03 07:22:00|4376.5|4370.5|4376.3|4370.3|4376.7|4370.7|4376.3|4370.3|0
1727940130000|2024-10-03 07:22:10|4376|4370|4377|4371|4377|4371|4376|4370|1
1727940140000|2024-10-03 07:22:20|4376.7|4370.7|4376.3|4370.3|4376.7|4370.7|4375.3|4369.3|0
1727940160000|2024-10-03 07:22:40|4376|4370|4376.3|4370.3|4376.3|4370.3|4375.3|4369.3|0
1727940170000|2024-10-03 07:22:50|4375.6|4369.6|4374.3|4368.3|4375.6|4369.6|4374|4368|2
1727940180000|2024-10-03 07:23:00|4374.6|4368.6|4375.3|4369.3|4375.3|4369.3|4374.6|4368.6|7
1727940200000|2024-10-03 07:23:20|4375.8|4369.8|4377|4371|4377|4371|4375.8|4369.8|2
1727940220000|2024-10-03 07:23:40|4378|4372|4378|4372|4378|4372|4378|4372|3
1727940230000|2024-10-03 07:23:50|4377.2|4371.2|4377.3|4371.3|4377.3|4371.3|4377|4371|2
1727940240000|2024-10-03 07:24:00|4377|4371|4379|4373|4379|4373|4377|4371|2
1727940250000|2024-10-03 07:24:10|4378.8|4372.8|4378.7|4372.7|4378.8|4372.8|4378|4372|1
1727940260000|2024-10-03 07:24:20|4378.5|4372.5|4379|4373|4379|4373|4378.3|4372.3|1
1727940270000|2024-10-03 07:24:30|4379.8|4373.8|4379.5|4373.5|4379.8|4373.8|4379.5|4373.5|4
1727940280000|2024-10-03 07:24:40|4379.2|4373.2|4379.5|4373.5|4379.5|4373.5|4379.2|4373.2|0
1727940290000|2024-10-03 07:24:50|4379.2|4373.2|4378.3|4372.3|4379.2|4373.2|4378|4372|3
1727940300000|2024-10-03 07:25:00|4378|4372|4378|4372|4378|4372|4377.7|4371.7|1
1727940310000|2024-10-03 07:25:10|4377.7|4371.7|4377.5|4371.5|4377.7|4371.7|4377.5|4371.5|1
1727940320000|2024-10-03 07:25:20|4377|4371|4377|4371|4377|4371|4376.8|4370.8|0
1727940330000|2024-10-03 07:25:30|4376.8|4370.8|4377|4371|4377|4371|4376.8|4370.8|0
1727940340000|2024-10-03 07:25:40|4376.8|4370.8|4377|4371|4377|4371|4376.8|4370.8|0
1727940350000|2024-10-03 07:25:50|4376.5|4370.5|4377|4371|4377|4371|4376.5|4370.5|3
1727940360000|2024-10-03 07:26:00|4377.3|4371.3|4377.5|4371.5|4377.5|4371.5|4377.3|4371.3|0
1727940370000|2024-10-03 07:26:10|4377.7|4371.7|4378|4372|4378|4372|4377.7|4371.7|0
1727940380000|2024-10-03 07:26:20|4378.7|4372.7|4378.5|4372.5|4378.7|4372.7|4378.5|4372.5|1
1727940390000|2024-10-03 07:26:30|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|0
1727940400000|2024-10-03 07:26:40|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1727940410000|2024-10-03 07:26:50|4379|4373|4378.5|4372.5|4379|4373|4378.5|4372.5|0
1727940420000|2024-10-03 07:27:00|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|0
1727940430000|2024-10-03 07:27:10|4377.5|4371.5|4378|4372|4378|4372|4377.5|4371.5|0
1727940440000|2024-10-03 07:27:20|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|0
1727940450000|2024-10-03 07:27:30|4378|4372|4377.5|4371.5|4378|4372|4377.5|4371.5|3
1727940460000|2024-10-03 07:27:40|4377.8|4371.8|4376.5|4370.5|4377.8|4371.8|4375.7|4369.7|2
1727940470000|2024-10-03 07:27:50|4375.5|4369.5|4373.8|4367.8|4375.5|4369.5|4373.8|4367.8|0
1727940480000|2024-10-03 07:28:00|4374.6|4368.6|4369.5|4363.5|4375.1|4369.1|4367.7|4361.7|48
1727940490000|2024-10-03 07:28:10|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|0
1727940500000|2024-10-03 07:28:20|4369.5|4363.5|4369.3|4363.3|4369.5|4363.5|4368.7|4362.7|0
1727940510000|2024-10-03 07:28:30|4369.6|4363.6|4370|4364|4370|4364|4369.6|4363.6|1
1727940530000|2024-10-03 07:28:50|4370.3|4364.3|4370|4364|4370.3|4364.3|4370|4364|1
1727940540000|2024-10-03 07:29:00|4370.3|4364.3|4371.5|4365.5|4371.5|4365.5|4370.3|4364.3|4
1727940550000|2024-10-03 07:29:10|4371|4365|4371|4365|4372|4366|4370.8|4364.8|1
1727940570000|2024-10-03 07:29:30|4370.8|4364.8|4369.8|4363.8|4371|4365|4369.8|4363.8|1
1727940580000|2024-10-03 07:29:40|4369.3|4363.3|4369.8|4363.8|4370.3|4364.3|4369.3|4363.3|1
1727940590000|2024-10-03 07:29:50|4369.5|4363.5|4368|4362|4369.5|4363.5|4368|4362|2
1727940600000|2024-10-03 07:30:00|4367.7|4361.7|4367.3|4361.3|4367.7|4361.7|4367.3|4361.3|0
1727940610000|2024-10-03 07:30:10|4367|4361|4367.3|4361.3|4367.5|4361.5|4367|4361|1
1727940620000|2024-10-03 07:30:20|4367.5|4361.5|4368|4362|4368|4362|4367.5|4361.5|1
1727940630000|2024-10-03 07:30:30|4367.8|4361.8|4368|4362|4368|4362|4367.8|4361.8|0
1727940640000|2024-10-03 07:30:40|4367.8|4361.8|4367|4361|4367.8|4361.8|4367|4361|2
1727940650000|2024-10-03 07:30:50|4366.8|4360.8|4367|4361|4367|4361|4366.3|4360.3|2
1727940660000|2024-10-03 07:31:00|4366.8|4360.8|4366.3|4360.3|4367|4361|4366.3|4360.3|1
1727940670000|2024-10-03 07:31:10|4366.5|4360.5|4366.3|4360.3|4366.7|4360.7|4366.3|4360.3|0
1727940680000|2024-10-03 07:31:20|4366|4360|4365.8|4359.8|4366|4360|4365.8|4359.8|0
1727940690000|2024-10-03 07:31:30|4365.6|4359.6|4365.7|4359.7|4365.7|4359.7|4365.3|4359.3|2
1727940700000|2024-10-03 07:31:40|4365.5|4359.5|4364.8|4358.8|4365.7|4359.7|4364.8|4358.8|3
1727940710000|2024-10-03 07:31:50|4365|4359|4365.3|4359.3|4365.3|4359.3|4365|4359|7
1727940720000|2024-10-03 07:32:00|4365.7|4359.7|4365.3|4359.3|4366|4360|4365.3|4359.3|1
1727940730000|2024-10-03 07:32:10|4365|4359|4365|4359|4365.3|4359.3|4365|4359|0
1727940750000|2024-10-03 07:32:30|4364.8|4358.8|4365|4359|4365|4359|4364.8|4358.8|6
1727940760000|2024-10-03 07:32:40|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|1
1727940770000|2024-10-03 07:32:50|4365|4359|4364.3|4358.3|4365|4359|4364.3|4358.3|2
1727940780000|2024-10-03 07:33:00|4363.8|4357.8|4363.3|4357.3|4363.8|4357.8|4362.8|4356.8|1
1727940790000|2024-10-03 07:33:10|4363.8|4357.8|4363.5|4357.5|4363.8|4357.8|4363.5|4357.5|0
1727940800000|2024-10-03 07:33:20|4363.2|4357.2|4363.5|4357.5|4363.5|4357.5|4363.2|4357.2|3
1727940810000|2024-10-03 07:33:30|4363.2|4357.2|4363.3|4357.3|4363.3|4357.3|4362|4356|2
1727940820000|2024-10-03 07:33:40|4363|4357|4362.3|4356.3|4363.3|4357.3|4362.3|4356.3|0
1727940830000|2024-10-03 07:33:50|4362.5|4356.5|4362.3|4356.3|4363|4357|4362|4356|0
1727940840000|2024-10-03 07:34:00|4362|4356|4362|4356|4362|4356|4362|4356|0
1727940850000|2024-10-03 07:34:10|4361.8|4355.8|4362|4356|4362|4356|4361.8|4355.8|0
1727940860000|2024-10-03 07:34:20|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|2
1727940870000|2024-10-03 07:34:30|4362|4356|4361.7|4355.7|4362|4356|4361.7|4355.7|0
1727940880000|2024-10-03 07:34:40|4362|4356|4361.3|4355.3|4362|4356|4361.3|4355.3|0
1727940890000|2024-10-03 07:34:50|4363|4357|4363.5|4357.5|4363.7|4357.7|4363|4357|7
1727940900000|2024-10-03 07:35:00|4363.7|4357.7|4362.6|4356.6|4363.7|4357.7|4362.6|4356.6|10
1727940910000|2024-10-03 07:35:10|4363.3|4357.3|4363.7|4357.7|4363.7|4357.7|4363.3|4357.3|1
1727940920000|2024-10-03 07:35:20|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|0
1727940930000|2024-10-03 07:35:30|4363|4357|4363|4357|4363|4357|4363|4357|0
1727940940000|2024-10-03 07:35:40|4363.7|4357.7|4363|4357|4363.7|4357.7|4363|4357|2
1727940950000|2024-10-03 07:35:50|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.4|4357.4|2
1727940960000|2024-10-03 07:36:00|4363.3|4357.3|4363|4357|4363.3|4357.3|4363|4357|0
1727940980000|2024-10-03 07:36:20|4362.8|4356.8|4363|4357|4363|4357|4362.8|4356.8|0
1727940990000|2024-10-03 07:36:30|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|3
1727941000000|2024-10-03 07:36:40|4363|4357|4363|4357|4363|4357|4362.8|4356.8|0
1727941010000|2024-10-03 07:36:50|4362.8|4356.8|4363.3|4357.3|4363.3|4357.3|4362.6|4356.6|8
1727941020000|2024-10-03 07:37:00|4363.6|4357.6|4362.8|4356.8|4363.6|4357.6|4362.8|4356.8|1
1727941040000|2024-10-03 07:37:20|4362.6|4356.6|4362.3|4356.3|4362.6|4356.6|4362.3|4356.3|1
1727941050000|2024-10-03 07:37:30|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1727941070000|2024-10-03 07:37:50|4361.6|4355.6|4361.3|4355.3|4361.6|4355.6|4361.3|4355.3|1
1727941080000|2024-10-03 07:38:00|4362|4356|4362|4356|4362|4356|4362|4356|0
1727941090000|2024-10-03 07:38:10|4362.5|4356.5|4362.8|4356.8|4363.3|4357.3|4362.3|4356.3|3
1727941100000|2024-10-03 07:38:20|4362.6|4356.6|4362.3|4356.3|4363.3|4357.3|4362.3|4356.3|0
1727941110000|2024-10-03 07:38:30|4362.5|4356.5|4362.3|4356.3|4362.7|4356.7|4362|4356|2
1727941120000|2024-10-03 07:38:40|4362.6|4356.6|4362.6|4356.6|4363|4357|4362.6|4356.6|0
1727941130000|2024-10-03 07:38:50|||||||||2
1727941140000|2024-10-03 07:39:00|4362.9|4356.9|4363.3|4357.3|4363.6|4357.6|4362.9|4356.9|8
1727941150000|2024-10-03 07:39:10|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1727941180000|2024-10-03 07:39:40|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|1
1727941190000|2024-10-03 07:39:50|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|1
1727941200000|2024-10-03 07:40:00|4362.6|4356.6|4362.5|4356.5|4362.8|4356.8|4362|4356|5
1727941210000|2024-10-03 07:40:10|4362.7|4356.7|4362.3|4356.3|4362.7|4356.7|4362|4356|0
1727941220000|2024-10-03 07:40:20|4362.7|4356.7|4363|4357|4363|4357|4362.7|4356.7|0
1727941230000|2024-10-03 07:40:30|4363.7|4357.7|4363|4357|4363.7|4357.7|4363|4357|1
1727941240000|2024-10-03 07:40:40|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|1
1727941260000|2024-10-03 07:41:00|4362.6|4356.6|4362.3|4356.3|4363.3|4357.3|4362.3|4356.3|1
1727941270000|2024-10-03 07:41:10|4362.5|4356.5|4363|4357|4363.3|4357.3|4362.3|4356.3|0
1727941280000|2024-10-03 07:41:20|4362.8|4356.8|4362.3|4356.3|4362.8|4356.8|4362.3|4356.3|0
1727941290000|2024-10-03 07:41:30|4362|4356|4362.3|4356.3|4362.3|4356.3|4362|4356|0
1727941300000|2024-10-03 07:41:40|4362|4356|4362|4356|4362|4356|4362|4356|0
1727941320000|2024-10-03 07:42:00|4361.8|4355.8|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|1
1727941330000|2024-10-03 07:42:10|4363|4357|4362.3|4356.3|4363|4357|4362|4356|0
1727941340000|2024-10-03 07:42:20|4362|4356|4362.3|4356.3|4362.3|4356.3|4362|4356|1
1727941360000|2024-10-03 07:42:40|4362|4356|4363|4357|4363.3|4357.3|4361.8|4355.8|5
1727941370000|2024-10-03 07:42:50|4362.8|4356.8|4362.3|4356.3|4363.3|4357.3|4362.3|4356.3|6
1727941380000|2024-10-03 07:43:00|4362.6|4356.6|4362.8|4356.8|4363.3|4357.3|4362.6|4356.6|0
1727941410000|2024-10-03 07:43:30|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|1
1727941420000|2024-10-03 07:43:40|4362.1|4356.1|4361.9|4355.9|4362.3|4356.3|4361.6|4355.6|0
1727941430000|2024-10-03 07:43:50|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1727941440000|2024-10-03 07:44:00|4362.1|4356.1|4359.3|4353.3|4362.1|4356.1|4359.3|4353.3|9
1727941450000|2024-10-03 07:44:10|4359.1|4353.1|4358.9|4352.9|4359.1|4353.1|4358.9|4352.9|0
1727941460000|2024-10-03 07:44:20|4358.6|4352.6|4358.3|4352.3|4358.6|4352.6|4358.3|4352.3|0
1727941470000|2024-10-03 07:44:30|4358.6|4352.6|4357.6|4351.6|4358.6|4352.6|4357.6|4351.6|0
1727941480000|2024-10-03 07:44:40|4358.3|4352.3|4358.1|4352.1|4358.6|4352.6|4358.1|4352.1|1
1727941490000|2024-10-03 07:44:50|4358.6|4352.6|4359.1|4353.1|4359.1|4353.1|4358.6|4352.6|0
1727941500000|2024-10-03 07:45:00|4358.9|4352.9|4359.3|4353.3|4359.3|4353.3|4358.6|4352.6|1
1727941510000|2024-10-03 07:45:10|4358.8|4352.8|4359.3|4353.3|4359.3|4353.3|4358.8|4352.8|1
1727941520000|2024-10-03 07:45:20|4359.1|4353.1|4358.8|4352.8|4359.1|4353.1|4358.5|4352.5|5
1727941530000|2024-10-03 07:45:30|4359.3|4353.3|4359.9|4353.9|4359.9|4353.9|4359.3|4353.3|1
1727941540000|2024-10-03 07:45:40|4360.1|4354.1|4360.3|4354.3|4360.3|4354.3|4359.6|4353.6|0
1727941550000|2024-10-03 07:45:50|4359.9|4353.9|4358.8|4352.8|4359.9|4353.9|4358.8|4352.8|5
1727941560000|2024-10-03 07:46:00|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|0
1727941580000|2024-10-03 07:46:20|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|0
1727941590000|2024-10-03 07:46:30|4358.6|4352.6|4358.3|4352.3|4358.6|4352.6|4358.3|4352.3|0
1727941600000|2024-10-03 07:46:40|4357.6|4351.6|4358.3|4352.3|4358.3|4352.3|4357.6|4351.6|1
1727941610000|2024-10-03 07:46:50|4358.8|4352.8|4358.3|4352.3|4358.8|4352.8|4358.3|4352.3|0
1727941620000|2024-10-03 07:47:00|4357.8|4351.8|4357.6|4351.6|4357.8|4351.8|4357.6|4351.6|0
1727941640000|2024-10-03 07:47:20|4358.3|4352.3|4358.1|4352.1|4358.3|4352.3|4358.1|4352.1|2
1727941650000|2024-10-03 07:47:30|4358.3|4352.3|4357.6|4351.6|4358.3|4352.3|4357.4|4351.4|6
1727941660000|2024-10-03 07:47:40|4357.9|4351.9|4357.8|4351.8|4358.3|4352.3|4357.8|4351.8|5
1727941670000|2024-10-03 07:47:50|4355.8|4349.8|4355.3|4349.3|4355.8|4349.8|4355.3|4349.3|6
1727941680000|2024-10-03 07:48:00|4355.7|4349.7|4355.3|4349.3|4355.7|4349.7|4355.3|4349.3|0
1727941690000|2024-10-03 07:48:10|4355.1|4349.1|4350.8|4344.8|4355.1|4349.1|4350.8|4344.8|29
1727941700000|2024-10-03 07:48:20|||||||||1
1727941710000|2024-10-03 07:48:30|4351|4345|4351|4345|4351|4345|4351|4345|0
1727941720000|2024-10-03 07:48:40|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|3
1727941740000|2024-10-03 07:49:00|4350.4|4344.4|4350|4344|4350.4|4344.4|4349.7|4343.7|7
1727941750000|2024-10-03 07:49:10|4350.2|4344.2|4350|4344|4350.2|4344.2|4350|4344|0
1727941760000|2024-10-03 07:49:20|4350.2|4344.2|4349|4343|4350.2|4344.2|4349|4343|12
1727941770000|2024-10-03 07:49:30|4348.7|4342.7|4348.2|4342.2|4348.7|4342.7|4348.2|4342.2|1
1727941780000|2024-10-03 07:49:40|4348.7|4342.7|4349.5|4343.5|4349.7|4343.7|4348.7|4342.7|8
1727941790000|2024-10-03 07:49:50|4349.7|4343.7|4350|4344|4350.2|4344.2|4349.3|4343.3|3
1727941800000|2024-10-03 07:50:00|4349.8|4343.8|4349|4343|4349.8|4343.8|4349|4343|6
1727941810000|2024-10-03 07:50:10|4347.4|4341.4|4346.3|4340.3|4347.4|4341.4|4346.3|4340.3|5
1727941820000|2024-10-03 07:50:20|4346|4340|4344.8|4338.8|4346|4340|4344.4|4338.4|6
1727941830000|2024-10-03 07:50:30|4345.3|4339.3|4345.3|4339.3|4345.6|4339.6|4345|4339|2
1727941840000|2024-10-03 07:50:40|4345.6|4339.6|4345.5|4339.5|4346|4340|4345.5|4339.5|1
1727941850000|2024-10-03 07:50:50|4345.3|4339.3|4345.5|4339.5|4345.5|4339.5|4345.3|4339.3|0
1727941860000|2024-10-03 07:51:00|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4345.3|4339.3|8
1727941870000|2024-10-03 07:51:10|4347|4341|4347.7|4341.7|4348|4342|4347|4341|0
1727941890000|2024-10-03 07:51:30|4347.5|4341.5|4347.7|4341.7|4347.7|4341.7|4347.5|4341.5|0
1727941900000|2024-10-03 07:51:40|4347.5|4341.5|4347.7|4341.7|4347.7|4341.7|4347.5|4341.5|0
1727941920000|2024-10-03 07:52:00|4348|4342|4348.7|4342.7|4348.7|4342.7|4348|4342|1
1727941940000|2024-10-03 07:52:20|4348.5|4342.5|4349|4343|4349|4343|4348|4342|1
1727941950000|2024-10-03 07:52:30|||||||||2
1727941960000|2024-10-03 07:52:40|4349.2|4343.2|4349.7|4343.7|4350|4344|4349.2|4343.2|4
1727941970000|2024-10-03 07:52:50|4350|4344|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|0
1727941980000|2024-10-03 07:53:00|4348.2|4342.2|4347.2|4341.2|4348.2|4342.2|4347.2|4341.2|10
1727942000000|2024-10-03 07:53:20|4347.7|4341.7|4348|4342|4348|4342|4347.7|4341.7|2
1727942010000|2024-10-03 07:53:30|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|2
1727942020000|2024-10-03 07:53:40|4348|4342|4348.2|4342.2|4348.2|4342.2|4348|4342|0
1727942030000|2024-10-03 07:53:50|4347.9|4341.9|4348.2|4342.2|4348.2|4342.2|4347.7|4341.7|2
1727942040000|2024-10-03 07:54:00|4348|4342|4348|4342|4348|4342|4348|4342|5
1727942060000|2024-10-03 07:54:20|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|0
1727942070000|2024-10-03 07:54:30|4350|4344|4351.4|4345.4|4351.4|4345.4|4350|4344|13
1727942080000|2024-10-03 07:54:40|4351.3|4345.3|4351.5|4345.5|4351.5|4345.5|4351|4345|1
1727942090000|2024-10-03 07:54:50|4351.3|4345.3|4351.3|4345.3|4351.5|4345.5|4351.3|4345.3|0
1727942100000|2024-10-03 07:55:00|4351.5|4345.5|4351.5|4345.5|4351.7|4345.7|4351.5|4345.5|0
1727942110000|2024-10-03 07:55:10|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.3|4345.3|0
1727942120000|2024-10-03 07:55:20|4351.3|4345.3|4351.7|4345.7|4351.7|4345.7|4351.3|4345.3|0
1727942140000|2024-10-03 07:55:40|4352|4346|4352|4346|4352.2|4346.2|4352|4346|2
1727942160000|2024-10-03 07:56:00|4351.2|4345.2|4349.7|4343.7|4351.2|4345.2|4349.7|4343.7|7
1727942170000|2024-10-03 07:56:10|4350|4344|4349.7|4343.7|4350|4344|4349.7|4343.7|2
1727942180000|2024-10-03 07:56:20|4350.2|4344.2|4349.2|4343.2|4350.2|4344.2|4349.2|4343.2|0
1727942190000|2024-10-03 07:56:30|4349.7|4343.7|4350.2|4344.2|4350.2|4344.2|4349.2|4343.2|1
1727942200000|2024-10-03 07:56:40|4350.8|4344.8|4350.7|4344.7|4350.8|4344.8|4350.2|4344.2|0
1727942210000|2024-10-03 07:56:50|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4349.7|4343.7|0
1727942220000|2024-10-03 07:57:00|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1727942230000|2024-10-03 07:57:10|4350.1|4344.1|4350.2|4344.2|4350.2|4344.2|4350.1|4344.1|0
1727942240000|2024-10-03 07:57:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|0
1727942260000|2024-10-03 07:57:40|4351|4345|4351.2|4345.2|4351.2|4345.2|4351|4345|0
1727942270000|2024-10-03 07:57:50|4351|4345|4350.2|4344.2|4351|4345|4350.2|4344.2|0
1727942280000|2024-10-03 07:58:00|4350|4344|4349.7|4343.7|4350|4344|4349.7|4343.7|1
1727942290000|2024-10-03 07:58:10|4350|4344|4351.2|4345.2|4351.7|4345.7|4350|4344|9
1727942310000|2024-10-03 07:58:30|4351|4345|4351|4345|4351|4345|4350.7|4344.7|1
1727942320000|2024-10-03 07:58:40|4350.7|4344.7|4350|4344|4350.7|4344.7|4350|4344|1
1727942330000|2024-10-03 07:58:50|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1727942340000|2024-10-03 07:59:00|4349.7|4343.7|4349.2|4343.2|4349.7|4343.7|4349.2|4343.2|1
1727942350000|2024-10-03 07:59:10|4349|4343|4349|4343|4349|4343|4349|4343|0
1727942370000|2024-10-03 07:59:30|4348|4342|4348.7|4342.7|4348.7|4342.7|4348|4342|2
1727942380000|2024-10-03 07:59:40|4349.2|4343.2|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|2
1727942390000|2024-10-03 07:59:50|4350|4344|4353.2|4347.2|4353.2|4347.2|4349.7|4343.7|6
1727942400000|2024-10-03 08:00:00|4353.5|4347.5|4354.7|4348.7|4354.7|4348.7|4353.5|4347.5|1
1727942410000|2024-10-03 08:00:10|4354|4348|4355|4349|4355|4349|4354|4348|2
1727942430000|2024-10-03 08:00:30|4355.2|4349.2|4356|4350|4356|4350|4355|4349|2
1727942440000|2024-10-03 08:00:40|4355.3|4349.3|4356|4350|4356|4350|4355.3|4349.3|2
1727942460000|2024-10-03 08:01:00|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|1
1727942470000|2024-10-03 08:01:10|4357|4351|4357.5|4351.5|4357.7|4351.7|4357|4351|0
1727942480000|2024-10-03 08:01:20|4357.3|4351.3|4356.7|4350.7|4357.3|4351.3|4356.3|4350.3|1
1727942490000|2024-10-03 08:01:30|4356.3|4350.3|4356|4350|4356.7|4350.7|4356|4350|0
1727942500000|2024-10-03 08:01:40|4356.7|4350.7|4357|4351|4357|4351|4356.7|4350.7|1
1727942510000|2024-10-03 08:01:50|4357.7|4351.7|4358|4352|4358|4352|4357.5|4351.5|1
1727942520000|2024-10-03 08:02:00|4357.3|4351.3|4357|4351|4357.3|4351.3|4356.7|4350.7|2
1727942530000|2024-10-03 08:02:10|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|0
1727942540000|2024-10-03 08:02:20|4356.4|4350.4|4356.3|4350.3|4356.7|4350.7|4356.3|4350.3|0
1727942550000|2024-10-03 08:02:30|4356.5|4350.5|4355.7|4349.7|4356.7|4350.7|4355.7|4349.7|0
1727942570000|2024-10-03 08:02:50|4355.4|4349.4|4355.7|4349.7|4356|4350|4355.4|4349.4|1
1727942580000|2024-10-03 08:03:00|4355|4349|4354.2|4348.2|4355.7|4349.7|4354.2|4348.2|1
1727942590000|2024-10-03 08:03:10|||||||||2
1727942600000|2024-10-03 08:03:20|4354|4348|4354|4348|4354.2|4348.2|4354|4348|0
1727942610000|2024-10-03 08:03:30|4354.2|4348.2|4355|4349|4355.7|4349.7|4354.2|4348.2|3
1727942620000|2024-10-03 08:03:40|4355.5|4349.5|4355|4349|4355.5|4349.5|4354.7|4348.7|0
1727942630000|2024-10-03 08:03:50|4355.5|4349.5|4355.3|4349.3|4355.5|4349.5|4355|4349|1
1727942640000|2024-10-03 08:04:00|4355|4349|4355|4349|4355.3|4349.3|4354.5|4348.5|1
1727942650000|2024-10-03 08:04:10|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|0
1727942660000|2024-10-03 08:04:20|4354.7|4348.7|4355.7|4349.7|4355.7|4349.7|4354.7|4348.7|0
1727942670000|2024-10-03 08:04:30|4355.3|4349.3|4354|4348|4355.3|4349.3|4354|4348|1
1727942680000|2024-10-03 08:04:40|4354.4|4348.4|4354|4348|4354.7|4348.7|4354|4348|0
1727942700000|2024-10-03 08:05:00|4354.3|4348.3|4355|4349|4355|4349|4354.3|4348.3|3
1727942720000|2024-10-03 08:05:20|4354.8|4348.8|4355|4349|4355|4349|4354.8|4348.8|0
1727942740000|2024-10-03 08:05:40|4354.8|4348.8|4353.3|4347.3|4354.8|4348.8|4353.3|4347.3|4
1727942750000|2024-10-03 08:05:50|4354|4348|4353.7|4347.7|4354|4348|4353.7|4347.7|0
1727942760000|2024-10-03 08:06:00|4353|4347|4353|4347|4353.5|4347.5|4353|4347|1
1727942770000|2024-10-03 08:06:10|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|1
1727942780000|2024-10-03 08:06:20|4352.3|4346.3|4352.7|4346.7|4353|4347|4352.3|4346.3|0
1727942790000|2024-10-03 08:06:30|4353|4347|4352.7|4346.7|4353|4347|4352.7|4346.7|0
1727942800000|2024-10-03 08:06:40|4353|4347|4353|4347|4353.2|4347.2|4353|4347|0
1727942810000|2024-10-03 08:06:50|4352.5|4346.5|4351|4345|4352.5|4346.5|4350.3|4344.3|12
1727942820000|2024-10-03 08:07:00|4350.7|4344.7|4351.7|4345.7|4351.7|4345.7|4350.7|4344.7|1
1727942830000|2024-10-03 08:07:10|4351.5|4345.5|4351|4345|4351.5|4345.5|4350.7|4344.7|0
1727942840000|2024-10-03 08:07:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1727942850000|2024-10-03 08:07:30|4350.5|4344.5|4350.7|4344.7|4350.7|4344.7|4350|4344|0
1727942860000|2024-10-03 08:07:40|4350.3|4344.3|4350.7|4344.7|4350.7|4344.7|4350.3|4344.3|0
1727942880000|2024-10-03 08:08:00|4351|4345|4351|4345|4351|4345|4350.8|4344.8|0
1727942890000|2024-10-03 08:08:10|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1727942900000|2024-10-03 08:08:20|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|4350|4344|0
1727942910000|2024-10-03 08:08:30|4350.7|4344.7|4350.7|4344.7|4351|4345|4350.7|4344.7|0
1727942920000|2024-10-03 08:08:40|4351|4345|4351|4345|4351|4345|4350.7|4344.7|0
1727942930000|2024-10-03 08:08:50|4350.7|4344.7|4350.7|4344.7|4351|4345|4350.7|4344.7|0
1727942950000|2024-10-03 08:09:10|4350|4344|4350.7|4344.7|4350.7|4344.7|4350|4344|1
1727942960000|2024-10-03 08:09:20|4350.5|4344.5|4350.7|4344.7|4350.7|4344.7|4350.5|4344.5|0
1727942970000|2024-10-03 08:09:30|4351.4|4345.4|4350.4|4344.4|4351.4|4345.4|4350.4|4344.4|0
1727942980000|2024-10-03 08:09:40|4350|4344|4351|4345|4351|4345|4350|4344|2
1727942990000|2024-10-03 08:09:50|4350.7|4344.7|4350|4344|4350.7|4344.7|4350|4344|0
1727943000000|2024-10-03 08:10:00|||||||||1
1727943020000|2024-10-03 08:10:20|4349.1|4343.1|4350|4344|4350|4344|4349.1|4343.1|9
1727943030000|2024-10-03 08:10:30|4350.3|4344.3|4350.3|4344.3|4350.5|4344.5|4350.3|4344.3|0
1727943040000|2024-10-03 08:10:40|4350|4344|4350|4344|4350|4344|4350|4344|0
1727943060000|2024-10-03 08:11:00|4350.7|4344.7|4350.7|4344.7|4351|4345|4350.7|4344.7|1
1727943070000|2024-10-03 08:11:10|4351|4345|4351.2|4345.2|4351.2|4345.2|4351|4345|0
1727943080000|2024-10-03 08:11:20|4351|4345|4351|4345|4351.2|4345.2|4351|4345|0
1727943100000|2024-10-03 08:11:40|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1727943110000|2024-10-03 08:11:50|4351|4345|4353.5|4347.5|4353.5|4347.5|4351|4345|3
1727943120000|2024-10-03 08:12:00|4353.3|4347.3|4353.7|4347.7|4353.7|4347.7|4353|4347|0
1727943130000|2024-10-03 08:12:10|4353.3|4347.3|4353.7|4347.7|4353.7|4347.7|4353|4347|0
1727943150000|2024-10-03 08:12:30|4353.3|4347.3|4353.5|4347.5|4353.7|4347.7|4353.2|4347.2|0
1727943160000|2024-10-03 08:12:40|4353.8|4347.8|4352.7|4346.7|4354|4348|4352.5|4346.5|2
1727943180000|2024-10-03 08:13:00|4352|4346|4352.7|4346.7|4352.7|4346.7|4352|4346|0
1727943190000|2024-10-03 08:13:10|4353|4347|4352.7|4346.7|4353|4347|4352.7|4346.7|2
1727943210000|2024-10-03 08:13:30|4353|4347|4352.7|4346.7|4353|4347|4352.7|4346.7|0
1727943220000|2024-10-03 08:13:40|4352.5|4346.5|4352|4346|4352.5|4346.5|4352|4346|0
1727943230000|2024-10-03 08:13:50|4352.2|4346.2|4352.7|4346.7|4352.7|4346.7|4352|4346|0
1727943260000|2024-10-03 08:14:20|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|0
1727943270000|2024-10-03 08:14:30|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|1
1727943280000|2024-10-03 08:14:40|4352.3|4346.3|4351.7|4345.7|4352.3|4346.3|4351.7|4345.7|1
1727943290000|2024-10-03 08:14:50|4351.5|4345.5|4351.2|4345.2|4351.5|4345.5|4351|4345|3
1727943300000|2024-10-03 08:15:00|4351|4345|4351|4345|4351|4345|4351|4345|1
1727943310000|2024-10-03 08:15:10|4351.2|4345.2|4352|4346|4352|4346|4351.2|4345.2|1
1727943320000|2024-10-03 08:15:20|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1727943330000|2024-10-03 08:15:30|4352|4346|4351.7|4345.7|4352|4346|4351.7|4345.7|0
1727943360000|2024-10-03 08:16:00|4352|4346|4351.7|4345.7|4352|4346|4351.7|4345.7|0
1727943380000|2024-10-03 08:16:20|4352.2|4346.2|4352|4346|4352.2|4346.2|4352|4346|1
1727943450000|2024-10-03 08:17:30|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.5|4345.5|1
1727943460000|2024-10-03 08:17:40|4351.5|4345.5|4351.7|4345.7|4351.7|4345.7|4351.5|4345.5|0
1727943480000|2024-10-03 08:18:00|4352|4346|4352.7|4346.7|4352.7|4346.7|4352|4346|0
1727943510000|2024-10-03 08:18:30|4352.5|4346.5|4352.7|4346.7|4352.7|4346.7|4352|4346|0
1727943540000|2024-10-03 08:19:00|4351.9|4345.9|4352|4346|4352.7|4346.7|4351.7|4345.7|2
1727943570000|2024-10-03 08:19:30|4351.5|4345.5|4352|4346|4352|4346|4351.5|4345.5|2
1727943580000|2024-10-03 08:19:40|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1727943590000|2024-10-03 08:19:50|||||||||1
1727943600000|2024-10-03 08:20:00|4351.5|4345.5|4351.2|4345.2|4351.5|4345.5|4351.2|4345.2|0
1727943610000|2024-10-03 08:20:10|4351|4345|4349.3|4343.3|4351|4345|4349.3|4343.3|9
1727943620000|2024-10-03 08:20:20|4350.3|4344.3|4349.7|4343.7|4350.7|4344.7|4349.7|4343.7|4
1727943630000|2024-10-03 08:20:30|4350|4344|4350|4344|4350|4344|4349.7|4343.7|0
1727943640000|2024-10-03 08:20:40|4349.7|4343.7|4349.2|4343.2|4350|4344|4349.2|4343.2|0
1727943650000|2024-10-03 08:20:50|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4349|4343|1
1727943680000|2024-10-03 08:21:20|||||||||1
1727943700000|2024-10-03 08:21:40|4349.2|4343.2|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|0
1727943710000|2024-10-03 08:21:50|4350|4344|4349.2|4343.2|4350|4344|4349.2|4343.2|2
1727943720000|2024-10-03 08:22:00|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1727943740000|2024-10-03 08:22:20|4350|4344|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|0
1727943750000|2024-10-03 08:22:30|4350|4344|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|0
1727943760000|2024-10-03 08:22:40|4350|4344|4350|4344|4350.2|4344.2|4349.7|4343.7|1
1727943770000|2024-10-03 08:22:50|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1727943790000|2024-10-03 08:23:10|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1727943820000|2024-10-03 08:23:40|4349.9|4343.9|4347|4341|4349.9|4343.9|4347|4341|5
1727943830000|2024-10-03 08:23:50|4345|4339|4346|4340|4346|4340|4345|4339|8
1727943840000|2024-10-03 08:24:00|4346.3|4340.3|4345.3|4339.3|4346.3|4340.3|4345.3|4339.3|1
1727943850000|2024-10-03 08:24:10|4345.5|4339.5|4345|4339|4346|4340|4345|4339|17
1727943860000|2024-10-03 08:24:20|4344.5|4338.5|4342.8|4336.8|4345|4339|4342.8|4336.8|12
1727943870000|2024-10-03 08:24:30|4343|4337|4343.5|4337.5|4343.5|4337.5|4343|4337|1
1727943880000|2024-10-03 08:24:40|4344.2|4338.2|4345|4339|4345|4339|4344.2|4338.2|2
1727943890000|2024-10-03 08:24:50|4344.5|4338.5|4343|4337|4344.5|4338.5|4343|4337|5
1727943900000|2024-10-03 08:25:00|4343.5|4337.5|4343|4337|4343.5|4337.5|4343|4337|11
1727943920000|2024-10-03 08:25:20|4343.5|4337.5|4343|4337|4344|4338|4342.8|4336.8|3
1727943930000|2024-10-03 08:25:30|4343.3|4337.3|4344|4338|4344|4338|4343.3|4337.3|0
1727943940000|2024-10-03 08:25:40|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|1
1727943950000|2024-10-03 08:25:50|4343.7|4337.7|4344.3|4338.3|4346|4340|4343.7|4337.7|5
1727943960000|2024-10-03 08:26:00|4344|4338|4344|4338|4344|4338|4344|4338|0
1727943970000|2024-10-03 08:26:10|4343.8|4337.8|4343.5|4337.5|4344|4338|4343.5|4337.5|0
1727943980000|2024-10-03 08:26:20|4343.7|4337.7|4344|4338|4344|4338|4343.5|4337.5|0
1727943990000|2024-10-03 08:26:30|4343.7|4337.7|4343.7|4337.7|4344|4338|4343.5|4337.5|0
1727944000000|2024-10-03 08:26:40|4344.7|4338.7|4343.7|4337.7|4344.7|4338.7|4343.7|4337.7|0
1727944010000|2024-10-03 08:26:50|4344|4338|4344|4338|4344|4338|4344|4338|0
1727944020000|2024-10-03 08:27:00|4344.3|4338.3|4344.5|4338.5|4344.5|4338.5|4344.3|4338.3|1
1727944030000|2024-10-03 08:27:10|4343.7|4337.7|4345|4339|4345|4339|4343.7|4337.7|3
1727944040000|2024-10-03 08:27:20|4345.3|4339.3|4345.7|4339.7|4346|4340|4345.3|4339.3|1
1727944050000|2024-10-03 08:27:30|||||||||3
1727944060000|2024-10-03 08:27:40|4346|4340|4346.7|4340.7|4346.9|4340.9|4346|4340|1
1727944070000|2024-10-03 08:27:50|4347.2|4341.2|4347.4|4341.4|4347.4|4341.4|4347.2|4341.2|0
1727944080000|2024-10-03 08:28:00|4347.2|4341.2|4347.4|4341.4|4347.4|4341.4|4347.2|4341.2|1
1727944090000|2024-10-03 08:28:10|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|2
1727944130000|2024-10-03 08:28:50|4347.4|4341.4|4347.2|4341.2|4347.4|4341.4|4347.2|4341.2|0
1727944140000|2024-10-03 08:29:00|4347.6|4341.6|4346.4|4340.4|4347.6|4341.6|4346.4|4340.4|2
1727944150000|2024-10-03 08:29:10|4347.2|4341.2|4347.4|4341.4|4347.4|4341.4|4346.9|4340.9|2
1727944160000|2024-10-03 08:29:20|||||||||1
1727944170000|2024-10-03 08:29:30|4347.1|4341.1|4346.9|4340.9|4347.4|4341.4|4346.7|4340.7|0
1727944180000|2024-10-03 08:29:40|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1727944190000|2024-10-03 08:29:50|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|1
1727944200000|2024-10-03 08:30:00|4347.1|4341.1|4348.2|4342.2|4348.2|4342.2|4347.1|4341.1|2
1727944210000|2024-10-03 08:30:10|4348.4|4342.4|4349.1|4343.1|4349.6|4343.6|4348.4|4342.4|5
1727944220000|2024-10-03 08:30:20|4348.9|4342.9|4347.9|4341.9|4348.9|4342.9|4347.9|4341.9|1
1727944230000|2024-10-03 08:30:30|4348.1|4342.1|4349.9|4343.9|4350.1|4344.1|4348.1|4342.1|1
1727944240000|2024-10-03 08:30:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727944250000|2024-10-03 08:30:50|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|1
1727944260000|2024-10-03 08:31:00|4350.7|4344.7|4350.9|4344.9|4350.9|4344.9|4350.7|4344.7|0
1727944270000|2024-10-03 08:31:10|4350.7|4344.7|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|5
1727944280000|2024-10-03 08:31:20|4351.4|4345.4|4351.2|4345.2|4351.4|4345.4|4351.1|4345.1|0
1727944290000|2024-10-03 08:31:30|4351.4|4345.4|4350.4|4344.4|4351.4|4345.4|4349.9|4343.9|1
1727944300000|2024-10-03 08:31:40|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.4|4344.4|0
1727944310000|2024-10-03 08:31:50|4350.4|4344.4|4351.4|4345.4|4351.4|4345.4|4350.2|4344.2|1
1727944320000|2024-10-03 08:32:00|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4350.7|4344.7|1
1727944330000|2024-10-03 08:32:10|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.7|4344.7|0
1727944340000|2024-10-03 08:32:20|4350.7|4344.7|4351.1|4345.1|4351.1|4345.1|4350.4|4344.4|0
1727944350000|2024-10-03 08:32:30|4351.4|4345.4|4352.4|4346.4|4352.4|4346.4|4351.4|4345.4|3
1727944360000|2024-10-03 08:32:40|4352.6|4346.6|4353.4|4347.4|4353.4|4347.4|4352.6|4346.6|2
1727944370000|2024-10-03 08:32:50|4353.1|4347.1|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|0
1727944380000|2024-10-03 08:33:00|4353.2|4347.2|4352.7|4346.7|4353.2|4347.2|4352.4|4346.4|1
1727944390000|2024-10-03 08:33:10|4352.9|4346.9|4352.7|4346.7|4352.9|4346.9|4352.7|4346.7|0
1727944400000|2024-10-03 08:33:20|4352.9|4346.9|4352.7|4346.7|4352.9|4346.9|4352.7|4346.7|0
1727944410000|2024-10-03 08:33:30|4352.9|4346.9|4352.7|4346.7|4353.4|4347.4|4352.7|4346.7|2
1727944420000|2024-10-03 08:33:40|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1727944430000|2024-10-03 08:33:50|4353.1|4347.1|4352.7|4346.7|4353.1|4347.1|4352.7|4346.7|0
1727944440000|2024-10-03 08:34:00|4352.4|4346.4|4353.4|4347.4|4353.4|4347.4|4352.4|4346.4|1
1727944450000|2024-10-03 08:34:10|4353.1|4347.1|4353.4|4347.4|4353.4|4347.4|4353.1|4347.1|0
1727944480000|2024-10-03 08:34:40|4352.4|4346.4|4352.2|4346.2|4352.4|4346.4|4352.2|4346.2|2
1727944490000|2024-10-03 08:34:50|4351.9|4345.9|4350.7|4344.7|4351.9|4345.9|4350.7|4344.7|0
1727944510000|2024-10-03 08:35:10|4351.2|4345.2|4351.4|4345.4|4351.4|4345.4|4351.2|4345.2|0
1727944520000|2024-10-03 08:35:20|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|0
1727944530000|2024-10-03 08:35:30|4351.4|4345.4|4351.7|4345.7|4351.9|4345.9|4351.4|4345.4|1
1727944540000|2024-10-03 08:35:40|4352.2|4346.2|4351.7|4345.7|4352.2|4346.2|4351.7|4345.7|1
1727944560000|2024-10-03 08:36:00|4352.1|4346.1|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|0
1727944570000|2024-10-03 08:36:10|4352.1|4346.1|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|0
1727944580000|2024-10-03 08:36:20|4352.1|4346.1|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|0
1727944590000|2024-10-03 08:36:30|4352.1|4346.1|4351.4|4345.4|4353.4|4347.4|4351.4|4345.4|16
1727944600000|2024-10-03 08:36:40|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1727944610000|2024-10-03 08:36:50|4351.9|4345.9|4351.7|4345.7|4351.9|4345.9|4351.7|4345.7|0
1727944620000|2024-10-03 08:37:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.7|4345.7|0
1727944630000|2024-10-03 08:37:10|4351.7|4345.7|4351.7|4345.7|4351.9|4345.9|4351.7|4345.7|0
1727944640000|2024-10-03 08:37:20|4351.9|4345.9|4353.4|4347.4|4354.2|4348.2|4351.9|4345.9|12
1727944650000|2024-10-03 08:37:30|4353.2|4347.2|4353.4|4347.4|4353.4|4347.4|4353.2|4347.2|0
1727944660000|2024-10-03 08:37:40|4353.2|4347.2|4353.2|4347.2|4353.7|4347.7|4353.2|4347.2|0
1727944680000|2024-10-03 08:38:00|4353.7|4347.7|4353.4|4347.4|4353.7|4347.7|4353.4|4347.4|0
1727944690000|2024-10-03 08:38:10|4353.2|4347.2|4353.7|4347.7|4354|4348|4353.2|4347.2|1
1727944700000|2024-10-03 08:38:20|4353.4|4347.4|4353.7|4347.7|4353.7|4347.7|4353.2|4347.2|0
1727944720000|2024-10-03 08:38:40|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|2
1727944730000|2024-10-03 08:38:50|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.2|4348.2|0
1727944740000|2024-10-03 08:39:00|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|0
1727944750000|2024-10-03 08:39:10|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1727944770000|2024-10-03 08:39:30|4354.2|4348.2|4354.4|4348.4|4354.4|4348.4|4354.2|4348.2|0
1727944780000|2024-10-03 08:39:40|4354.2|4348.2|4354.4|4348.4|4354.4|4348.4|4354.2|4348.2|5
1727944790000|2024-10-03 08:39:50|4354.2|4348.2|4354.4|4348.4|4354.4|4348.4|4354.2|4348.2|3
1727944800000|2024-10-03 08:40:00|4354.6|4348.6|4357.2|4351.2|4357.2|4351.2|4354.6|4348.6|8
1727944810000|2024-10-03 08:40:10|||||||||1
1727944850000|2024-10-03 08:40:50|4357|4351|4356.2|4350.2|4357|4351|4356.2|4350.2|2
1727944860000|2024-10-03 08:41:00|4356.4|4350.4|4355.7|4349.7|4356.4|4350.4|4355.7|4349.7|2
1727944870000|2024-10-03 08:41:10|4356.1|4350.1|4355.7|4349.7|4356.1|4350.1|4355.7|4349.7|0
1727944880000|2024-10-03 08:41:20|4355.9|4349.9|4355.9|4349.9|4356.1|4350.1|4355.9|4349.9|0
1727944890000|2024-10-03 08:41:30|4355.6|4349.6|4355.4|4349.4|4356.4|4350.4|4355.4|4349.4|2
1727944900000|2024-10-03 08:41:40|4355.2|4349.2|4354.7|4348.7|4355.2|4349.2|4354.7|4348.7|0
1727944920000|2024-10-03 08:42:00|4354.4|4348.4|4352.7|4346.7|4354.7|4348.7|4352.7|4346.7|1
1727944940000|2024-10-03 08:42:20|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1727944950000|2024-10-03 08:42:30|4352.7|4346.7|4350.9|4344.9|4352.7|4346.7|4350.9|4344.9|3
1727944960000|2024-10-03 08:42:40|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1727944970000|2024-10-03 08:42:50|4351.1|4345.1|4350.7|4344.7|4351.1|4345.1|4350.7|4344.7|0
1727945040000|2024-10-03 08:44:00|4349.7|4343.7|4349.9|4343.9|4349.9|4343.9|4349.7|4343.7|0
1727945050000|2024-10-03 08:44:10|4349.7|4343.7|4349.7|4343.7|4349.9|4343.9|4349.2|4343.2|0
1727945080000|2024-10-03 08:44:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1727945090000|2024-10-03 08:44:50|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1727945100000|2024-10-03 08:45:00|4351.1|4345.1|4351.4|4345.4|4351.4|4345.4|4350.9|4344.9|0
1727945140000|2024-10-03 08:45:40|||||||||1
1727945150000|2024-10-03 08:45:50|4351.7|4345.7|4351.7|4345.7|4352.1|4346.1|4351.7|4345.7|1
1727945160000|2024-10-03 08:46:00|4351.4|4345.4|4350.7|4344.7|4351.4|4345.4|4350.7|4344.7|1
1727945180000|2024-10-03 08:46:20|4350.4|4344.4|4349.7|4343.7|4350.4|4344.4|4349.7|4343.7|0
1727945190000|2024-10-03 08:46:30|4349.9|4343.9|4349.7|4343.7|4350.4|4344.4|4349.2|4343.2|1
1727945200000|2024-10-03 08:46:40|4349.4|4343.4|4349.2|4343.2|4349.7|4343.7|4349.2|4343.2|12
1727945210000|2024-10-03 08:46:50|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4349.4|4343.4|1
1727945230000|2024-10-03 08:47:10|||||||||1
1727945240000|2024-10-03 08:47:20|4349.4|4343.4|4347.2|4341.2|4349.4|4343.4|4347.2|4341.2|4
1727945250000|2024-10-03 08:47:30|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|1
1727945260000|2024-10-03 08:47:40|4348|4342|4347.7|4341.7|4348|4342|4347.2|4341.2|1
1727945280000|2024-10-03 08:48:00|4347.2|4341.2|4347.4|4341.4|4347.4|4341.4|4347.2|4341.2|0
1727945290000|2024-10-03 08:48:10|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4346.7|4340.7|1
1727945300000|2024-10-03 08:48:20|4346.4|4340.4|4347.4|4341.4|4347.4|4341.4|4346.4|4340.4|2
1727945320000|2024-10-03 08:48:40|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.4|4340.4|2
1727945330000|2024-10-03 08:48:50|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1727945340000|2024-10-03 08:49:00|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1727945350000|2024-10-03 08:49:10|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|0
1727945370000|2024-10-03 08:49:30|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|1
1727945380000|2024-10-03 08:49:40|4346.4|4340.4|4345.2|4339.2|4346.4|4340.4|4345.2|4339.2|4
1727945390000|2024-10-03 08:49:50|4345.4|4339.4|4345.2|4339.2|4345.4|4339.4|4345.2|4339.2|3
1727945400000|2024-10-03 08:50:00|4344.2|4338.2|4341.7|4335.7|4344.2|4338.2|4341.7|4335.7|17
1727945410000|2024-10-03 08:50:10|4341.3|4335.3|4342.2|4336.2|4342.2|4336.2|4341.3|4335.3|21
1727945420000|2024-10-03 08:50:20|4342|4336|4341.2|4335.2|4342|4336|4341|4335|30
1727945430000|2024-10-03 08:50:30|4341.5|4335.5|4341.3|4335.3|4342|4336|4341.3|4335.3|3
1727945440000|2024-10-03 08:50:40|4341.5|4335.5|4341|4335|4341.5|4335.5|4341|4335|7
1727945450000|2024-10-03 08:50:50|4340.8|4334.8|4340|4334|4340.8|4334.8|4340|4334|11
1727945460000|2024-10-03 08:51:00|4339.8|4333.8|4340|4334|4340.3|4334.3|4339.8|4333.8|1
1727945470000|2024-10-03 08:51:10|4340.3|4334.3|4337.3|4331.3|4340.3|4334.3|4337.3|4331.3|6
1727945480000|2024-10-03 08:51:20|4337|4331|4335.7|4329.7|4337|4331|4335.2|4329.2|17
1727945490000|2024-10-03 08:51:30|4335.9|4329.9|4336.7|4330.7|4336.9|4330.9|4335.7|4329.7|1
1727945510000|2024-10-03 08:51:50|4336.4|4330.4|4336.7|4330.7|4336.7|4330.7|4336.4|4330.4|0
1727945530000|2024-10-03 08:52:10|4336|4330|4336|4330|4336|4330|4336|4330|0
1727945540000|2024-10-03 08:52:20|4336.4|4330.4|4335|4329|4336.4|4330.4|4335|4329|2
1727945550000|2024-10-03 08:52:30|4334|4328|4333.9|4327.9|4334.2|4328.2|4333.9|4327.9|6
1727945560000|2024-10-03 08:52:40|4333.7|4327.7|4333.4|4327.4|4333.7|4327.7|4333.4|4327.4|0
1727945570000|2024-10-03 08:52:50|4333|4327|4333.2|4327.2|4333.2|4327.2|4333|4327|0
1727945580000|2024-10-03 08:53:00|4333.4|4327.4|4333.2|4327.2|4333.4|4327.4|4333.2|4327.2|1
1727945590000|2024-10-03 08:53:10|4333.4|4327.4|4333.2|4327.2|4333.4|4327.4|4333.2|4327.2|0
1727945600000|2024-10-03 08:53:20|4333.4|4327.4|4333.2|4327.2|4333.4|4327.4|4333.2|4327.2|3
1727945610000|2024-10-03 08:53:30|4333.4|4327.4|4331.2|4325.2|4333.4|4327.4|4331.2|4325.2|8
1727945630000|2024-10-03 08:53:50|4331.5|4325.5|4331.7|4325.7|4332.2|4326.2|4331.5|4325.5|6
1727945640000|2024-10-03 08:54:00|4331.4|4325.4|4331.7|4325.7|4332.2|4326.2|4331.4|4325.4|3
1727945650000|2024-10-03 08:54:10|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1727945660000|2024-10-03 08:54:20|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1727945670000|2024-10-03 08:54:30|4334|4328|4334.4|4328.4|4334.4|4328.4|4334|4328|2
1727945680000|2024-10-03 08:54:40|4334|4328|4334|4328|4334|4328|4334|4328|0
1727945690000|2024-10-03 08:54:50|4333.7|4327.7|4332.9|4326.9|4333.7|4327.7|4332.9|4326.9|2
1727945700000|2024-10-03 08:55:00|4332.7|4326.7|4331.7|4325.7|4332.7|4326.7|4331.7|4325.7|0
1727945710000|2024-10-03 08:55:10|4332|4326|4331.7|4325.7|4332|4326|4331.7|4325.7|0
1727945720000|2024-10-03 08:55:20|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|1
1727945730000|2024-10-03 08:55:30|4332|4326|4331.3|4325.3|4332.7|4326.7|4331.3|4325.3|2
1727945740000|2024-10-03 08:55:40|4331.5|4325.5|4332|4326|4332|4326|4331.5|4325.5|0
1727945750000|2024-10-03 08:55:50|4331.8|4325.8|4331.5|4325.5|4331.8|4325.8|4331.3|4325.3|1
1727945760000|2024-10-03 08:56:00|4331.3|4325.3|4332|4326|4332|4326|4331.3|4325.3|0
1727945770000|2024-10-03 08:56:10|4332.4|4326.4|4332.2|4326.2|4332.7|4326.7|4332.2|4326.2|1
1727945780000|2024-10-03 08:56:20|4332.4|4326.4|4332.7|4326.7|4332.7|4326.7|4332.4|4326.4|2
1727945790000|2024-10-03 08:56:30|4332.5|4326.5|4332.2|4326.2|4332.7|4326.7|4332.2|4326.2|0
1727945800000|2024-10-03 08:56:40|4331.5|4325.5|4332|4326|4332|4326|4331.2|4325.2|3
1727945810000|2024-10-03 08:56:50|4331.7|4325.7|4332.7|4326.7|4332.7|4326.7|4331.7|4325.7|1
1727945820000|2024-10-03 08:57:00|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1727945830000|2024-10-03 08:57:10|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|1
1727945840000|2024-10-03 08:57:20|4332.2|4326.2|4332.5|4326.5|4332.5|4326.5|4332.2|4326.2|4
1727945850000|2024-10-03 08:57:30|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|1
1727945860000|2024-10-03 08:57:40|4333.3|4327.3|4334|4328|4334|4328|4333.3|4327.3|1
1727945870000|2024-10-03 08:57:50|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|25
1727945880000|2024-10-03 08:58:00|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1727945890000|2024-10-03 08:58:10|4333.2|4327.2|4332.7|4326.7|4334.2|4328.2|4332|4326|3
1727945900000|2024-10-03 08:58:20|4333|4327|4333.2|4327.2|4333.2|4327.2|4333|4327|0
1727945920000|2024-10-03 08:58:40|4333|4327|4333|4327|4333|4327|4333|4327|0
1727945930000|2024-10-03 08:58:50|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1727945950000|2024-10-03 08:59:10|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1727945960000|2024-10-03 08:59:20|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|2
1727945970000|2024-10-03 08:59:30|4331.8|4325.8|4332.7|4326.7|4332.7|4326.7|4331|4325|20
1727945980000|2024-10-03 08:59:40|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|2
1727945990000|2024-10-03 08:59:50|4334|4328|4333.7|4327.7|4334.4|4328.4|4333.7|4327.7|3
1727946000000|2024-10-03 09:00:00|4333.4|4327.4|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|1
1727946010000|2024-10-03 09:00:10|4332.7|4326.7|4333.1|4327.1|4333.1|4327.1|4332.7|4326.7|0
1727946020000|2024-10-03 09:00:20|4333.4|4327.4|4334.7|4328.7|4334.7|4328.7|4333.4|4327.4|5
1727946030000|2024-10-03 09:00:30|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|0
1727946040000|2024-10-03 09:00:40|4334.3|4328.3|4333.5|4327.5|4334.3|4328.3|4333.5|4327.5|2
1727946050000|2024-10-03 09:00:50|4333.7|4327.7|4333.5|4327.5|4333.7|4327.7|4333.5|4327.5|0
1727946070000|2024-10-03 09:01:10|4333.7|4327.7|4334.2|4328.2|4334.2|4328.2|4333.7|4327.7|1
1727946080000|2024-10-03 09:01:20|4334.4|4328.4|4334.2|4328.2|4334.7|4328.7|4334|4328|0
1727946090000|2024-10-03 09:01:30|4334|4328|4334.4|4328.4|4334.4|4328.4|4334|4328|0
1727946100000|2024-10-03 09:01:40|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1727946110000|2024-10-03 09:01:50|4334.4|4328.4|4335.4|4329.4|4335.4|4329.4|4334.4|4328.4|1
1727946120000|2024-10-03 09:02:00|4335.2|4329.2|4334.7|4328.7|4335.2|4329.2|4334.7|4328.7|3
1727946130000|2024-10-03 09:02:10|4335.4|4329.4|4336.7|4330.7|4336.7|4330.7|4335.4|4329.4|5
1727946140000|2024-10-03 09:02:20|4337|4331|4337.2|4331.2|4337.2|4331.2|4337|4331|0
1727946150000|2024-10-03 09:02:30|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|1
1727946160000|2024-10-03 09:02:40|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1727946170000|2024-10-03 09:02:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4337.5|4331.5|1
1727946180000|2024-10-03 09:03:00|4337.9|4331.9|4339.2|4333.2|4339.4|4333.4|4337.9|4331.9|2
1727946190000|2024-10-03 09:03:10|4338.9|4332.9|4338.7|4332.7|4338.9|4332.9|4338.7|4332.7|0
1727946200000|2024-10-03 09:03:20|4338.9|4332.9|4338.7|4332.7|4339.4|4333.4|4338.7|4332.7|1
1727946210000|2024-10-03 09:03:30|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1727946220000|2024-10-03 09:03:40|4338|4332|4337.7|4331.7|4338|4332|4337.7|4331.7|0
1727946230000|2024-10-03 09:03:50|4337.2|4331.2|4337.7|4331.7|4337.9|4331.9|4336.9|4330.9|1
1727946240000|2024-10-03 09:04:00|4337.9|4331.9|4339.2|4333.2|4339.2|4333.2|4337.9|4331.9|1
1727946250000|2024-10-03 09:04:10|4339|4333|4339|4333|4339|4333|4339|4333|2
1727946260000|2024-10-03 09:04:20|||||||||1
1727946280000|2024-10-03 09:04:40|4339.8|4333.8|4340|4334|4340|4334|4339.8|4333.8|15
1727946290000|2024-10-03 09:04:50|4340.2|4334.2|4341.2|4335.2|4341.2|4335.2|4340.2|4334.2|3
1727946300000|2024-10-03 09:05:00|4341|4335|4341.1|4335.1|4341.2|4335.2|4340.7|4334.7|6
1727946310000|2024-10-03 09:05:10|4342|4336|4342.7|4336.7|4342.7|4336.7|4341.8|4335.8|23
1727946320000|2024-10-03 09:05:20|4342.5|4336.5|4342.7|4336.7|4342.7|4336.7|4342.2|4336.2|3
1727946340000|2024-10-03 09:05:40|4343|4337|4344|4338|4344|4338|4343|4337|3
1727946350000|2024-10-03 09:05:50|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|0
1727946360000|2024-10-03 09:06:00|4344.8|4338.8|4345|4339|4345.2|4339.2|4344.8|4338.8|0
1727946370000|2024-10-03 09:06:10|4345.4|4339.4|4345.2|4339.2|4345.4|4339.4|4345.2|4339.2|0
1727946380000|2024-10-03 09:06:20|4344|4338|4342.7|4336.7|4344|4338|4342.7|4336.7|9
1727946390000|2024-10-03 09:06:30|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342|4336|1
1727946400000|2024-10-03 09:06:40|4342|4336|4342.7|4336.7|4342.7|4336.7|4342|4336|2
1727946410000|2024-10-03 09:06:50|4342.2|4336.2|4342.7|4336.7|4342.7|4336.7|4342|4336|9
1727946430000|2024-10-03 09:07:10|4343|4337|4343.5|4337.5|4343.5|4337.5|4343|4337|0
1727946440000|2024-10-03 09:07:20|4343.7|4337.7|4344.7|4338.7|4344.7|4338.7|4343.7|4337.7|0
1727946460000|2024-10-03 09:07:40|4344.9|4338.9|4346|4340|4346|4340|4344.9|4338.9|4
1727946470000|2024-10-03 09:07:50|4346.2|4340.2|4346|4340|4346.2|4340.2|4346|4340|4
1727946480000|2024-10-03 09:08:00|4346.2|4340.2|4343.7|4337.7|4346.2|4340.2|4343.7|4337.7|7
1727946490000|2024-10-03 09:08:10|4344|4338|4344|4338|4344|4338|4344|4338|0
1727946500000|2024-10-03 09:08:20|4344.7|4338.7|4346|4340|4346.2|4340.2|4344.4|4338.4|3
1727946510000|2024-10-03 09:08:30|4346.2|4340.2|4347|4341|4347|4341|4346|4340|1
1727946520000|2024-10-03 09:08:40|4346.7|4340.7|4347.5|4341.5|4347.5|4341.5|4346.4|4340.4|4
1727946530000|2024-10-03 09:08:50|4347.2|4341.2|4347.5|4341.5|4347.5|4341.5|4347.2|4341.2|0
1727946550000|2024-10-03 09:09:10|4347.3|4341.3|4345.5|4339.5|4347.3|4341.3|4345.5|4339.5|3
1727946560000|2024-10-03 09:09:20|4346|4340|4345.7|4339.7|4346.7|4340.7|4345.7|4339.7|0
1727946570000|2024-10-03 09:09:30|4346|4340|4345.7|4339.7|4346.5|4340.5|4345.7|4339.7|1
1727946580000|2024-10-03 09:09:40|4346.2|4340.2|4347.3|4341.3|4347.3|4341.3|4346.2|4340.2|0
1727946590000|2024-10-03 09:09:50|4348.7|4342.7|4349|4343|4349|4343|4348.7|4342.7|2
1727946600000|2024-10-03 09:10:00|4349.7|4343.7|4350.7|4344.7|4350.7|4344.7|4349.7|4343.7|8
1727946610000|2024-10-03 09:10:10|4350.5|4344.5|4350.7|4344.7|4350.7|4344.7|4349.7|4343.7|1
1727946620000|2024-10-03 09:10:20|4350.5|4344.5|4350.7|4344.7|4351|4345|4350.5|4344.5|2
1727946630000|2024-10-03 09:10:30|4350.1|4344.1|4349.9|4343.9|4350.4|4344.4|4349.9|4343.9|0
1727946640000|2024-10-03 09:10:40|4350.1|4344.1|4350.7|4344.7|4350.7|4344.7|4350.1|4344.1|0
1727946650000|2024-10-03 09:10:50|4351.1|4345.1|4350.7|4344.7|4351.1|4345.1|4350.7|4344.7|0
1727946660000|2024-10-03 09:11:00|4350.9|4344.9|4350.7|4344.7|4350.9|4344.9|4349.7|4343.7|0
1727946670000|2024-10-03 09:11:10|4349.9|4343.9|4349.7|4343.7|4349.9|4343.9|4349.7|4343.7|1
1727946680000|2024-10-03 09:11:20|4350.2|4344.2|4349.2|4343.2|4350.4|4344.4|4348.7|4342.7|1
1727946690000|2024-10-03 09:11:30|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1727946700000|2024-10-03 09:11:40|4349|4343|4349.7|4343.7|4349.7|4343.7|4349|4343|0
1727946710000|2024-10-03 09:11:50|4350|4344|4349.7|4343.7|4350.1|4344.1|4349.7|4343.7|0
1727946740000|2024-10-03 09:12:20|4349.3|4343.3|4350.7|4344.7|4350.7|4344.7|4349.3|4343.3|1
1727946750000|2024-10-03 09:12:30|4350.2|4344.2|4349.9|4343.9|4350.2|4344.2|4349.7|4343.7|1
1727946760000|2024-10-03 09:12:40|4349.7|4343.7|4349.7|4343.7|4350|4344|4349.7|4343.7|1
1727946770000|2024-10-03 09:12:50|4349.9|4343.9|4350.7|4344.7|4350.7|4344.7|4349.9|4343.9|0
1727946780000|2024-10-03 09:13:00|4350.9|4344.9|4350.7|4344.7|4350.9|4344.9|4350.7|4344.7|0
1727946790000|2024-10-03 09:13:10|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1727946820000|2024-10-03 09:13:40|4352.2|4346.2|4351.7|4345.7|4352.2|4346.2|4351.7|4345.7|1
1727946830000|2024-10-03 09:13:50|4352|4346|4353.4|4347.4|4353.4|4347.4|4352|4346|3
1727946840000|2024-10-03 09:14:00|4353.9|4347.9|4353.7|4347.7|4353.9|4347.9|4352.9|4346.9|2
1727946860000|2024-10-03 09:14:20|4354.2|4348.2|4354.7|4348.7|4354.7|4348.7|4354.2|4348.2|0
1727946870000|2024-10-03 09:14:30|4355|4349|4354.7|4348.7|4355.4|4349.4|4354.7|4348.7|0
1727946880000|2024-10-03 09:14:40|4355.1|4349.1|4355.2|4349.2|4355.4|4349.4|4354.7|4348.7|1
1727946890000|2024-10-03 09:14:50|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|3
1727946900000|2024-10-03 09:15:00|4354.2|4348.2|4354.7|4348.7|4354.7|4348.7|4354|4348|0
1727946920000|2024-10-03 09:15:20|4354.4|4348.4|4354.7|4348.7|4354.7|4348.7|4354.4|4348.4|0
1727946940000|2024-10-03 09:15:40|4354.4|4348.4|4354.7|4348.7|4354.7|4348.7|4354.4|4348.4|1
1727946950000|2024-10-03 09:15:50|4354.4|4348.4|4354.2|4348.2|4354.4|4348.4|4354.2|4348.2|3
1727946960000|2024-10-03 09:16:00|4354|4348|4353.4|4347.4|4354|4348|4353.4|4347.4|6
1727946980000|2024-10-03 09:16:20|||||||||1
1727946990000|2024-10-03 09:16:30|4353.1|4347.1|4350.7|4344.7|4353.1|4347.1|4350.7|4344.7|41
1727947000000|2024-10-03 09:16:40|4350.9|4344.9|4351.1|4345.1|4351.1|4345.1|4350.9|4344.9|0
1727947010000|2024-10-03 09:16:50|4350.9|4344.9|4350.9|4344.9|4351.1|4345.1|4350.9|4344.9|0
1727947020000|2024-10-03 09:17:00|4350.7|4344.7|4349.7|4343.7|4351.1|4345.1|4349.7|4343.7|1
1727947040000|2024-10-03 09:17:20|4349.9|4343.9|4348.9|4342.9|4349.9|4343.9|4348.9|4342.9|2
1727947050000|2024-10-03 09:17:30|4349.1|4343.1|4349.4|4343.4|4349.4|4343.4|4348.9|4342.9|0
1727947060000|2024-10-03 09:17:40|4349.7|4343.7|4349.7|4343.7|4350.7|4344.7|4349.7|4343.7|2
1727947070000|2024-10-03 09:17:50|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.7|4343.7|0
1727947080000|2024-10-03 09:18:00|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4349.4|4343.4|3
1727947090000|2024-10-03 09:18:10|4349.9|4343.9|4350.7|4344.7|4350.7|4344.7|4349.7|4343.7|0
1727947100000|2024-10-03 09:18:20|4350.4|4344.4|4350.7|4344.7|4350.7|4344.7|4349.9|4343.9|0
1727947110000|2024-10-03 09:18:30|4350.4|4344.4|4349.7|4343.7|4350.4|4344.4|4349.7|4343.7|0
1727947120000|2024-10-03 09:18:40|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.7|4342.7|0
1727947130000|2024-10-03 09:18:50|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|0
1727947140000|2024-10-03 09:19:00|4348.9|4342.9|4348.7|4342.7|4348.9|4342.9|4348.7|4342.7|0
1727947160000|2024-10-03 09:19:20|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4349.4|4343.4|0
1727947170000|2024-10-03 09:19:30|4350.1|4344.1|4349.7|4343.7|4350.1|4344.1|4349.7|4343.7|0
1727947190000|2024-10-03 09:19:50|4349.4|4343.4|4348.7|4342.7|4349.4|4343.4|4348.7|4342.7|1
1727947200000|2024-10-03 09:20:00|4348.4|4342.4|4347.7|4341.7|4348.4|4342.4|4347.7|4341.7|0
1727947210000|2024-10-03 09:20:10|4347.3|4341.3|4347.4|4341.4|4347.4|4341.4|4346.9|4340.9|0
1727947220000|2024-10-03 09:20:20|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4345.9|4339.9|3
1727947230000|2024-10-03 09:20:30|4346.4|4340.4|4346.1|4340.1|4346.4|4340.4|4345.7|4339.7|0
1727947240000|2024-10-03 09:20:40|4345.9|4339.9|4345.7|4339.7|4345.9|4339.9|4345.7|4339.7|0
1727947260000|2024-10-03 09:21:00|4346|4340|4346.4|4340.4|4346.4|4340.4|4346|4340|0
1727947270000|2024-10-03 09:21:10|4346.6|4340.6|4346.7|4340.7|4346.7|4340.7|4346.6|4340.6|1
1727947280000|2024-10-03 09:21:20|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1727947290000|2024-10-03 09:21:30|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|2
1727947300000|2024-10-03 09:21:40|4348.4|4342.4|4348.2|4342.2|4348.4|4342.4|4348.2|4342.2|4
1727947310000|2024-10-03 09:21:50|4348.7|4342.7|4347.7|4341.7|4348.7|4342.7|4347.7|4341.7|6
1727947320000|2024-10-03 09:22:00|4347.4|4341.4|4346.4|4340.4|4347.4|4341.4|4346.4|4340.4|0
1727947340000|2024-10-03 09:22:20|4346.7|4340.7|4346.9|4340.9|4347.1|4341.1|4346.7|4340.7|0
1727947350000|2024-10-03 09:22:30|4347.1|4341.1|4347.7|4341.7|4347.7|4341.7|4347.1|4341.1|0
1727947360000|2024-10-03 09:22:40|4348|4342|4348.9|4342.9|4348.9|4342.9|4348|4342|0
1727947370000|2024-10-03 09:22:50|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1727947380000|2024-10-03 09:23:00|4349.1|4343.1|4349.7|4343.7|4349.7|4343.7|4349.1|4343.1|0
1727947390000|2024-10-03 09:23:10|4349.9|4343.9|4350.4|4344.4|4350.7|4344.7|4349.9|4343.9|0
1727947400000|2024-10-03 09:23:20|4350.1|4344.1|4350.7|4344.7|4350.7|4344.7|4350.1|4344.1|0
1727947410000|2024-10-03 09:23:30|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1727947420000|2024-10-03 09:23:40|4349.9|4343.9|4349.7|4343.7|4349.9|4343.9|4349.7|4343.7|0
1727947440000|2024-10-03 09:24:00|4349.4|4343.4|4348.7|4342.7|4349.4|4343.4|4348.7|4342.7|0
1727947450000|2024-10-03 09:24:10|4349.4|4343.4|4349.2|4343.2|4349.4|4343.4|4348.7|4342.7|0
1727947460000|2024-10-03 09:24:20|4348.9|4342.9|4348.7|4342.7|4348.9|4342.9|4348.7|4342.7|1
1727947500000|2024-10-03 09:25:00|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1727947530000|2024-10-03 09:25:30|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1727947540000|2024-10-03 09:25:40|4350.4|4344.4|4349.7|4343.7|4350.7|4344.7|4349.7|4343.7|1
1727947610000|2024-10-03 09:26:50|4349.9|4343.9|4349.7|4343.7|4350.7|4344.7|4349.7|4343.7|0
1727947630000|2024-10-03 09:27:10|4350.2|4344.2|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|0
1727947640000|2024-10-03 09:27:20|4350.4|4344.4|4350.7|4344.7|4350.7|4344.7|4350.4|4344.4|1
1727947670000|2024-10-03 09:27:50|4351.1|4345.1|4350.7|4344.7|4351.1|4345.1|4350.7|4344.7|0
1727947680000|2024-10-03 09:28:00|4350.4|4344.4|4350.4|4344.4|4350.7|4344.7|4350.2|4344.2|0
1727947690000|2024-10-03 09:28:10|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1727947700000|2024-10-03 09:28:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1727947710000|2024-10-03 09:28:30|4350.4|4344.4|4350.2|4344.2|4350.4|4344.4|4350.2|4344.2|0
1727947740000|2024-10-03 09:29:00|||||||||1
1727947750000|2024-10-03 09:29:10|4350.4|4344.4|4351.2|4345.2|4351.2|4345.2|4350.4|4344.4|0
1727947760000|2024-10-03 09:29:20|4351|4345|4350.7|4344.7|4351|4345|4350.7|4344.7|1
1727947780000|2024-10-03 09:29:40|4350.2|4344.2|4352.7|4346.7|4352.7|4346.7|4350.2|4344.2|7
1727947800000|2024-10-03 09:30:00|4351.7|4345.7|4352.7|4346.7|4352.7|4346.7|4351.7|4345.7|1
1727947810000|2024-10-03 09:30:10|4353.2|4347.2|4352.7|4346.7|4353.4|4347.4|4352.7|4346.7|1
1727947820000|2024-10-03 09:30:20|4352.2|4346.2|4351.7|4345.7|4352.2|4346.2|4351.7|4345.7|0
1727947830000|2024-10-03 09:30:30|4351.9|4345.9|4352.1|4346.1|4352.4|4346.4|4351.7|4345.7|1
1727947840000|2024-10-03 09:30:40|4351.9|4345.9|4351.7|4345.7|4352.1|4346.1|4351.7|4345.7|0
1727947850000|2024-10-03 09:30:50|4352.1|4346.1|4352.1|4346.1|4352.4|4346.4|4351.9|4345.9|0
1727947860000|2024-10-03 09:31:00|4352.4|4346.4|4351.7|4345.7|4352.4|4346.4|4351.7|4345.7|0
1727947880000|2024-10-03 09:31:20|4351.9|4345.9|4352.4|4346.4|4352.4|4346.4|4351.9|4345.9|0
1727947890000|2024-10-03 09:31:30|4351.9|4345.9|4351.7|4345.7|4352.1|4346.1|4351.7|4345.7|0
1727947900000|2024-10-03 09:31:40|4352.4|4346.4|4352.7|4346.7|4352.7|4346.7|4352.4|4346.4|0
1727947920000|2024-10-03 09:32:00|4352.9|4346.9|4354.4|4348.4|4354.4|4348.4|4352.9|4346.9|0
1727947930000|2024-10-03 09:32:10|4355.4|4349.4|4356.4|4350.4|4356.4|4350.4|4355.4|4349.4|4
1727947940000|2024-10-03 09:32:20|4356.1|4350.1|4356.4|4350.4|4356.7|4350.7|4355.7|4349.7|3
1727947950000|2024-10-03 09:32:30|4356.7|4350.7|4356.2|4350.2|4356.7|4350.7|4355.7|4349.7|2
1727947960000|2024-10-03 09:32:40|4355.7|4349.7|4356.7|4350.7|4356.7|4350.7|4355.7|4349.7|1
1727947970000|2024-10-03 09:32:50|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1727947980000|2024-10-03 09:33:00|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4356.4|4350.4|5
1727947990000|2024-10-03 09:33:10|4357.5|4351.5|4357.2|4351.2|4357.5|4351.5|4357.2|4351.2|2
1727948000000|2024-10-03 09:33:20|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|8
1727948020000|2024-10-03 09:33:40|4357.2|4351.2|4357.5|4351.5|4357.5|4351.5|4357.2|4351.2|1
1727948050000|2024-10-03 09:34:10|4357.8|4351.8|4362.7|4356.7|4362.7|4356.7|4357.8|4351.8|12
1727948060000|2024-10-03 09:34:20|4362.4|4356.4|4363.7|4357.7|4363.7|4357.7|4362.4|4356.4|21
1727948070000|2024-10-03 09:34:30|4363.9|4357.9|4363.7|4357.7|4363.9|4357.9|4363.7|4357.7|1
1727948090000|2024-10-03 09:34:50|4362.7|4356.7|4362.5|4356.5|4362.7|4356.7|4362.5|4356.5|3
1727948100000|2024-10-03 09:35:00|4362.7|4356.7|4364.2|4358.2|4364.2|4358.2|4362.7|4356.7|1
1727948110000|2024-10-03 09:35:10|4364.4|4358.4|4365.4|4359.4|4365.4|4359.4|4364.4|4358.4|3
1727948120000|2024-10-03 09:35:20|4364.7|4358.7|4365.2|4359.2|4365.4|4359.4|4364.7|4358.7|4
1727948130000|2024-10-03 09:35:30|4364.7|4358.7|4365.4|4359.4|4365.4|4359.4|4364.7|4358.7|2
1727948140000|2024-10-03 09:35:40|4365.7|4359.7|4367.9|4361.9|4367.9|4361.9|4365.7|4359.7|4
1727948150000|2024-10-03 09:35:50|4368.4|4362.4|4366.7|4360.7|4368.4|4362.4|4366.7|4360.7|8
1727948160000|2024-10-03 09:36:00|4367.4|4361.4|4368.4|4362.4|4368.4|4362.4|4367.4|4361.4|2
1727948170000|2024-10-03 09:36:10|4370.2|4364.2|4369.7|4363.7|4370.4|4364.4|4369.4|4363.4|6
1727948200000|2024-10-03 09:36:40|4368.9|4362.9|4369.1|4363.1|4369.4|4363.4|4368.9|4362.9|3
1727948210000|2024-10-03 09:36:50|4369.4|4363.4|4370.1|4364.1|4370.1|4364.1|4368.6|4362.6|20
1727948230000|2024-10-03 09:37:10|4370.4|4364.4|4372.1|4366.1|4372.1|4366.1|4370.4|4364.4|4
1727948240000|2024-10-03 09:37:20|4372.7|4366.7|4372.9|4366.9|4372.9|4366.9|4372.7|4366.7|0
1727948250000|2024-10-03 09:37:30|4373.1|4367.1|4371.6|4365.6|4373.1|4367.1|4371.6|4365.6|11
1727948260000|2024-10-03 09:37:40|4372.4|4366.4|4371.9|4365.9|4372.4|4366.4|4371.6|4365.6|14
1727948270000|2024-10-03 09:37:50|4371.6|4365.6|4372.1|4366.1|4372.1|4366.1|4371.6|4365.6|6
1727948290000|2024-10-03 09:38:10|4372.4|4366.4|4372.9|4366.9|4373.1|4367.1|4372.4|4366.4|0
1727948300000|2024-10-03 09:38:20|4373.2|4367.2|4374.1|4368.1|4374.1|4368.1|4373.2|4367.2|15
1727948310000|2024-10-03 09:38:30|||||||||1
1727948320000|2024-10-03 09:38:40|4373.6|4367.6|4373.9|4367.9|4373.9|4367.9|4373.6|4367.6|4
1727948330000|2024-10-03 09:38:50|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|0
1727948340000|2024-10-03 09:39:00|4373.9|4367.9|4373.1|4367.1|4373.9|4367.9|4371.9|4365.9|2
1727948350000|2024-10-03 09:39:10|4373.9|4367.9|4374.1|4368.1|4374.1|4368.1|4373.9|4367.9|0
1727948360000|2024-10-03 09:39:20|4374.4|4368.4|4374.1|4368.1|4374.4|4368.4|4374.1|4368.1|5
1727948370000|2024-10-03 09:39:30|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|0
1727948380000|2024-10-03 09:39:40|4374.1|4368.1|4376.1|4370.1|4376.1|4370.1|4374.1|4368.1|16
1727948390000|2024-10-03 09:39:50|4376.6|4370.6|4376.9|4370.9|4376.9|4370.9|4376.1|4370.1|5
1727948400000|2024-10-03 09:40:00|4377.9|4371.9|4378.1|4372.1|4378.2|4372.2|4377.6|4371.6|1
1727948410000|2024-10-03 09:40:10|4378.4|4372.4|4379.6|4373.6|4379.6|4373.6|4378.4|4372.4|2
1727948420000|2024-10-03 09:40:20|4378.9|4372.9|4378.6|4372.6|4379.4|4373.4|4378.6|4372.6|8
1727948430000|2024-10-03 09:40:30|4377.7|4371.7|4378.1|4372.1|4378.1|4372.1|4377.7|4371.7|3
1727948440000|2024-10-03 09:40:40|4378.4|4372.4|4378.6|4372.6|4378.9|4372.9|4378.4|4372.4|0
1727948450000|2024-10-03 09:40:50|4378.9|4372.9|4380.9|4374.9|4381.1|4375.1|4378.6|4372.6|8
1727948460000|2024-10-03 09:41:00|4380.6|4374.6|4379.9|4373.9|4380.6|4374.6|4379.9|4373.9|12
1727948470000|2024-10-03 09:41:10|4380.1|4374.1|4379.1|4373.1|4380.1|4374.1|4379.1|4373.1|2
1727948480000|2024-10-03 09:41:20|4379.7|4373.7|4379.9|4373.9|4379.9|4373.9|4379.1|4373.1|1
1727948490000|2024-10-03 09:41:30|4379.4|4373.4|4379.1|4373.1|4379.4|4373.4|4378.9|4372.9|2
1727948500000|2024-10-03 09:41:40|4378.6|4372.6|4381.1|4375.1|4381.1|4375.1|4378.6|4372.6|10
1727948510000|2024-10-03 09:41:50|4381.6|4375.6|4380.9|4374.9|4381.9|4375.9|4380.9|4374.9|62
1727948520000|2024-10-03 09:42:00|4380.1|4374.1|4380.9|4374.9|4381.1|4375.1|4380.1|4374.1|4
1727948530000|2024-10-03 09:42:10|4381.1|4375.1|4381.4|4375.4|4381.7|4375.7|4380.9|4374.9|14
1727948540000|2024-10-03 09:42:20|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.6|4375.6|4
1727948550000|2024-10-03 09:42:30|4381.6|4375.6|4381.9|4375.9|4381.9|4375.9|4381.6|4375.6|1
1727948560000|2024-10-03 09:42:40|4381.3|4375.3|4380.7|4374.7|4381.3|4375.3|4380.7|4374.7|3
1727948570000|2024-10-03 09:42:50|4380.1|4374.1|4379.6|4373.6|4380.1|4374.1|4379.6|4373.6|2
1727948580000|2024-10-03 09:43:00|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|3
1727948590000|2024-10-03 09:43:10|4379.4|4373.4|4378.6|4372.6|4379.4|4373.4|4378.6|4372.6|1
1727948600000|2024-10-03 09:43:20|4379.1|4373.1|4379.1|4373.1|4379.6|4373.6|4379.1|4373.1|2
1727948610000|2024-10-03 09:43:30|4378.9|4372.9|4378.6|4372.6|4378.9|4372.9|4378.6|4372.6|0
1727948620000|2024-10-03 09:43:40|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|1
1727948630000|2024-10-03 09:43:50|4379.2|4373.2|4378.6|4372.6|4379.2|4373.2|4378.6|4372.6|4
1727948640000|2024-10-03 09:44:00|4378.9|4372.9|4379.4|4373.4|4379.6|4373.6|4378.9|4372.9|3
1727948650000|2024-10-03 09:44:10|4379.1|4373.1|4378.9|4372.9|4379.1|4373.1|4378.9|4372.9|3
1727948660000|2024-10-03 09:44:20|4378.6|4372.6|4376.6|4370.6|4378.6|4372.6|4376.1|4370.1|5
1727948670000|2024-10-03 09:44:30|4376.4|4370.4|4376.1|4370.1|4376.4|4370.4|4376.1|4370.1|2
1727948680000|2024-10-03 09:44:40|4376.3|4370.3|4376.1|4370.1|4376.6|4370.6|4376.1|4370.1|0
1727948690000|2024-10-03 09:44:50|4376.6|4370.6|4376.9|4370.9|4376.9|4370.9|4376.6|4370.6|1
1727948700000|2024-10-03 09:45:00|4377.1|4371.1|4376.9|4370.9|4377.1|4371.1|4376.9|4370.9|1
1727948710000|2024-10-03 09:45:10|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|4376.7|4370.7|0
1727948720000|2024-10-03 09:45:20|4376.4|4370.4|4376.7|4370.7|4376.9|4370.9|4376.4|4370.4|0
1727948730000|2024-10-03 09:45:30|4376.4|4370.4|4375.9|4369.9|4376.4|4370.4|4375.7|4369.7|3
1727948740000|2024-10-03 09:45:40|4376.1|4370.1|4376.7|4370.7|4376.7|4370.7|4375.4|4369.4|3
1727948750000|2024-10-03 09:45:50|4376.4|4370.4|4376.7|4370.7|4376.7|4370.7|4376.4|4370.4|0
1727948760000|2024-10-03 09:46:00|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|0
1727948770000|2024-10-03 09:46:10|4375.7|4369.7|4376.4|4370.4|4376.4|4370.4|4375.4|4369.4|3
1727948780000|2024-10-03 09:46:20|4375.7|4369.7|4374.4|4368.4|4376.4|4370.4|4374.4|4368.4|13
1727948790000|2024-10-03 09:46:30|4375.4|4369.4|4376.7|4370.7|4376.9|4370.9|4375.4|4369.4|1
1727948800000|2024-10-03 09:46:40|4376.9|4370.9|4376.9|4370.9|4377.9|4371.9|4376.9|4370.9|2
1727948810000|2024-10-03 09:46:50|4375.9|4369.9|4373.1|4367.1|4375.9|4369.9|4373.1|4367.1|7
1727948820000|2024-10-03 09:47:00|4373.4|4367.4|4373.1|4367.1|4374.1|4368.1|4373.1|4367.1|0
1727948830000|2024-10-03 09:47:10|4373.4|4367.4|4373.4|4367.4|4373.9|4367.9|4373.4|4367.4|1
1727948840000|2024-10-03 09:47:20|||||||||1
1727948850000|2024-10-03 09:47:30|4373.6|4367.6|4373.7|4367.7|4374.1|4368.1|4373.4|4367.4|0
1727948860000|2024-10-03 09:47:40|4373.9|4367.9|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|0
1727948870000|2024-10-03 09:47:50|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1727948880000|2024-10-03 09:48:00|4375.1|4369.1|4376.1|4370.1|4376.1|4370.1|4375.1|4369.1|0
1727948890000|2024-10-03 09:48:10|4375.8|4369.8|4374.4|4368.4|4375.8|4369.8|4374.1|4368.1|3
1727948900000|2024-10-03 09:48:20|4374.6|4368.6|4374.4|4368.4|4374.6|4368.6|4374.4|4368.4|0
1727948910000|2024-10-03 09:48:30|4374.6|4368.6|4375.4|4369.4|4375.4|4369.4|4374.6|4368.6|2
1727948920000|2024-10-03 09:48:40|4375.6|4369.6|4375.6|4369.6|4375.9|4369.9|4375.4|4369.4|0
1727948930000|2024-10-03 09:48:50|4375.4|4369.4|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|3
1727948940000|2024-10-03 09:49:00|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4374.6|4368.6|1
1727948950000|2024-10-03 09:49:10|4374.9|4368.9|4374.6|4368.6|4375.1|4369.1|4374.6|4368.6|0
1727948960000|2024-10-03 09:49:20|4372.1|4366.1|4371.4|4365.4|4372.1|4366.1|4371.4|4365.4|4
1727948970000|2024-10-03 09:49:30|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|2
1727948990000|2024-10-03 09:49:50|||||||||1
1727949000000|2024-10-03 09:50:00|4370.1|4364.1|4370.8|4364.8|4370.9|4364.9|4370.1|4364.1|0
1727949010000|2024-10-03 09:50:10|4370.6|4364.6|4371.1|4365.1|4371.1|4365.1|4370.6|4364.6|1
1727949020000|2024-10-03 09:50:20|4371.6|4365.6|4372.1|4366.1|4372.1|4366.1|4371.6|4365.6|0
1727949030000|2024-10-03 09:50:30|4372.4|4366.4|4373.1|4367.1|4373.4|4367.4|4372.1|4366.1|1
1727949040000|2024-10-03 09:50:40|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.4|4366.4|0
1727949050000|2024-10-03 09:50:50|4372.4|4366.4|4372.1|4366.1|4372.4|4366.4|4372.1|4366.1|0
1727949060000|2024-10-03 09:51:00|||||||||3
1727949070000|2024-10-03 09:51:10|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|0
1727949080000|2024-10-03 09:51:20|4372.1|4366.1|4371.1|4365.1|4372.6|4366.6|4371.1|4365.1|2
1727949090000|2024-10-03 09:51:30|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.4|4365.4|1
1727949100000|2024-10-03 09:51:40|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|0
1727949110000|2024-10-03 09:51:50|4371.6|4365.6|4372.1|4366.1|4372.1|4366.1|4371.6|4365.6|0
1727949120000|2024-10-03 09:52:00|4372.6|4366.6|4372.1|4366.1|4372.6|4366.6|4372.1|4366.1|0
1727949140000|2024-10-03 09:52:20|4371.9|4365.9|4370.6|4364.6|4371.9|4365.9|4370.6|4364.6|1
1727949150000|2024-10-03 09:52:30|4370.4|4364.4|4370.1|4364.1|4370.4|4364.4|4370.1|4364.1|4
1727949160000|2024-10-03 09:52:40|4369.4|4363.4|4368.1|4362.1|4369.4|4363.4|4368.1|4362.1|2
1727949180000|2024-10-03 09:53:00|4367.9|4361.9|4367.6|4361.6|4367.9|4361.9|4367.6|4361.6|0
1727949190000|2024-10-03 09:53:10|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|5
1727949200000|2024-10-03 09:53:20|4368.4|4362.4|4368.6|4362.6|4368.6|4362.6|4368.4|4362.4|1
1727949210000|2024-10-03 09:53:30|4368.4|4362.4|4368.4|4362.4|4368.6|4362.6|4368.4|4362.4|4
1727949240000|2024-10-03 09:54:00|4368.9|4362.9|4368.4|4362.4|4368.9|4362.9|4368.4|4362.4|4
1727949250000|2024-10-03 09:54:10|4368.7|4362.7|4368.4|4362.4|4368.9|4362.9|4368.4|4362.4|0
1727949270000|2024-10-03 09:54:30|4368.1|4362.1|4368.4|4362.4|4368.9|4362.9|4368.1|4362.1|6
1727949280000|2024-10-03 09:54:40|4368.6|4362.6|4368.7|4362.7|4368.9|4362.9|4368.6|4362.6|0
1727949290000|2024-10-03 09:54:50|4368.4|4362.4|4368.4|4362.4|4368.7|4362.7|4368.4|4362.4|0
1727949300000|2024-10-03 09:55:00|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|1
1727949310000|2024-10-03 09:55:10|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|0
1727949320000|2024-10-03 09:55:20|4368.9|4362.9|4368.6|4362.6|4368.9|4362.9|4368.6|4362.6|4
1727949330000|2024-10-03 09:55:30|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1727949340000|2024-10-03 09:55:40|4368.1|4362.1|4367.9|4361.9|4368.1|4362.1|4367.9|4361.9|0
1727949350000|2024-10-03 09:55:50|4368.1|4362.1|4369.2|4363.2|4369.2|4363.2|4368.1|4362.1|1
1727949360000|2024-10-03 09:56:00|4369.9|4363.9|4369.7|4363.7|4370.4|4364.4|4369.7|4363.7|0
1727949370000|2024-10-03 09:56:10|4367.2|4361.2|4366.9|4360.9|4367.2|4361.2|4366.9|4360.9|5
1727949380000|2024-10-03 09:56:20|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|2
1727949390000|2024-10-03 09:56:30|||||||||5
1727949400000|2024-10-03 09:56:40|4367.4|4361.4|4367.9|4361.9|4367.9|4361.9|4367.4|4361.4|0
1727949420000|2024-10-03 09:57:00|4367.7|4361.7|4366.6|4360.6|4367.7|4361.7|4366.6|4360.6|1
1727949430000|2024-10-03 09:57:10|4366.1|4360.1|4365.6|4359.6|4366.1|4360.1|4365.6|4359.6|1
1727949440000|2024-10-03 09:57:20|4365.4|4359.4|4364.9|4358.9|4365.4|4359.4|4364.6|4358.6|1
1727949450000|2024-10-03 09:57:30|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1727949470000|2024-10-03 09:57:50|4365.9|4359.9|4365.1|4359.1|4365.9|4359.9|4365.1|4359.1|0
1727949480000|2024-10-03 09:58:00|4365.6|4359.6|4366.1|4360.1|4366.1|4360.1|4365.6|4359.6|0
1727949490000|2024-10-03 09:58:10|4364.9|4358.9|4364.9|4358.9|4365.1|4359.1|4364.9|4358.9|0
1727949500000|2024-10-03 09:58:20|4365.2|4359.2|4365.4|4359.4|4365.4|4359.4|4365.2|4359.2|0
1727949510000|2024-10-03 09:58:30|4364.9|4358.9|4365.1|4359.1|4365.1|4359.1|4364.9|4358.9|2
1727949520000|2024-10-03 09:58:40|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|0
1727949530000|2024-10-03 09:58:50|4366.1|4360.1|4366.9|4360.9|4366.9|4360.9|4365.6|4359.6|2
1727949540000|2024-10-03 09:59:00|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4366.6|4360.6|1
1727949550000|2024-10-03 09:59:10|4367.1|4361.1|4366.9|4360.9|4367.4|4361.4|4366.9|4360.9|0
1727949560000|2024-10-03 09:59:20|4366.7|4360.7|4365.7|4359.7|4366.7|4360.7|4365.7|4359.7|0
1727949570000|2024-10-03 09:59:30|4365.9|4359.9|4365.1|4359.1|4365.9|4359.9|4365.1|4359.1|1
1727949580000|2024-10-03 09:59:40|4364.9|4358.9|4365.9|4359.9|4365.9|4359.9|4364.9|4358.9|0
1727949590000|2024-10-03 09:59:50|4365.7|4359.7|4365.4|4359.4|4366.1|4360.1|4365.1|4359.1|0
1727949600000|2024-10-03 10:00:00|4365.7|4359.7|4366.1|4360.1|4366.4|4360.4|4365.7|4359.7|1
1727949610000|2024-10-03 10:00:10|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|1
1727949650000|2024-10-03 10:00:50|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|0
1727949660000|2024-10-03 10:01:00|4368.4|4362.4|4369.1|4363.1|4369.1|4363.1|4368.4|4362.4|0
1727949670000|2024-10-03 10:01:10|4368.8|4362.8|4369.1|4363.1|4369.1|4363.1|4368.7|4362.7|0
1727949680000|2024-10-03 10:01:20|4369.3|4363.3|4370.4|4364.4|4370.4|4364.4|4369.3|4363.3|1
1727949690000|2024-10-03 10:01:30|4371.1|4365.1|4371.7|4365.7|4371.9|4365.9|4371.1|4365.1|2
1727949700000|2024-10-03 10:01:40|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|2
1727949710000|2024-10-03 10:01:50|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4371.4|4365.4|0
1727949730000|2024-10-03 10:02:10|4371.9|4365.9|4372.7|4366.7|4372.7|4366.7|4371.7|4365.7|1
1727949740000|2024-10-03 10:02:20|4373.3|4367.3|4373.7|4367.7|4373.7|4367.7|4373.3|4367.3|15
1727949750000|2024-10-03 10:02:30|||||||||1
1727949760000|2024-10-03 10:02:40|4372.7|4366.7|4373.1|4367.1|4373.1|4367.1|4372.7|4366.7|1
1727949770000|2024-10-03 10:02:50|4372.7|4366.7|4373.4|4367.4|4373.7|4367.7|4372.7|4366.7|1
1727949780000|2024-10-03 10:03:00|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|0
1727949790000|2024-10-03 10:03:10|4374.4|4368.4|4374.7|4368.7|4374.7|4368.7|4374.4|4368.4|0
1727949800000|2024-10-03 10:03:20|4374.4|4368.4|4373.1|4367.1|4374.4|4368.4|4373.1|4367.1|1
1727949820000|2024-10-03 10:03:40|4373.7|4367.7|4373.4|4367.4|4373.7|4367.7|4373.4|4367.4|0
1727949830000|2024-10-03 10:03:50|4373.1|4367.1|4373.6|4367.6|4373.6|4367.6|4372.9|4366.9|0
1727949840000|2024-10-03 10:04:00|4374.1|4368.1|4374.9|4368.9|4375.1|4369.1|4374.1|4368.1|0
1727949850000|2024-10-03 10:04:10|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1727949860000|2024-10-03 10:04:20|4373.9|4367.9|4374.4|4368.4|4374.4|4368.4|4373.7|4367.7|5
1727949870000|2024-10-03 10:04:30|4374.1|4368.1|4374.4|4368.4|4374.4|4368.4|4374.1|4368.1|0
1727949880000|2024-10-03 10:04:40|4374.1|4368.1|4372.7|4366.7|4374.1|4368.1|4372.7|4366.7|4
1727949890000|2024-10-03 10:04:50|4372.9|4366.9|4371.2|4365.2|4372.9|4366.9|4370.7|4364.7|5
1727949900000|2024-10-03 10:05:00|||||||||6
1727949920000|2024-10-03 10:05:20|4370.9|4364.9|4370.7|4364.7|4370.9|4364.9|4370.7|4364.7|1
1727949930000|2024-10-03 10:05:30|4370.4|4364.4|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|0
1727949940000|2024-10-03 10:05:40|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|0
1727949950000|2024-10-03 10:05:50|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4368.9|4362.9|2
1727949960000|2024-10-03 10:06:00|4368.9|4362.9|4369.1|4363.1|4369.1|4363.1|4368.9|4362.9|1
1727949980000|2024-10-03 10:06:20|4368.9|4362.9|4368.4|4362.4|4368.9|4362.9|4368.4|4362.4|2
1727949990000|2024-10-03 10:06:30|4368.1|4362.1|4366.1|4360.1|4368.1|4362.1|4366.1|4360.1|12
1727950000000|2024-10-03 10:06:40|||||||||1
1727950020000|2024-10-03 10:07:00|4366.3|4360.3|4366.1|4360.1|4366.3|4360.3|4366.1|4360.1|0
1727950030000|2024-10-03 10:07:10|4365.8|4359.8|4365.1|4359.1|4365.8|4359.8|4365.1|4359.1|0
1727950040000|2024-10-03 10:07:20|4364.8|4358.8|4366.1|4360.1|4366.1|4360.1|4364.8|4358.8|1
1727950070000|2024-10-03 10:07:50|4366.6|4360.6|4365.1|4359.1|4366.6|4360.6|4365.1|4359.1|2
1727950120000|2024-10-03 10:08:40|4364.1|4358.1|4364.3|4358.3|4364.6|4358.6|4363.8|4357.8|2
1727950130000|2024-10-03 10:08:50|4364.5|4358.5|4365.1|4359.1|4365.1|4359.1|4364.5|4358.5|0
1727950140000|2024-10-03 10:09:00|4364.8|4358.8|4364.6|4358.6|4364.8|4358.8|4364.6|4358.6|1
1727950150000|2024-10-03 10:09:10|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.6|4358.6|0
1727950160000|2024-10-03 10:09:20|4364.6|4358.6|4364.6|4358.6|4364.8|4358.8|4364.6|4358.6|0
1727950170000|2024-10-03 10:09:30|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.6|4358.6|0
1727950190000|2024-10-03 10:09:50|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1727950200000|2024-10-03 10:10:00|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.6|4358.6|0
1727950220000|2024-10-03 10:10:20|4364.6|4358.6|4364.8|4358.8|4365.1|4359.1|4364.6|4358.6|1
1727950230000|2024-10-03 10:10:30|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.6|4358.6|0
1727950250000|2024-10-03 10:10:50|4363.3|4357.3|4363.8|4357.8|4363.8|4357.8|4362.8|4356.8|1
1727950270000|2024-10-03 10:11:10|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1727950280000|2024-10-03 10:11:20|4363.5|4357.5|4362.3|4356.3|4363.5|4357.5|4362.3|4356.3|1
1727950290000|2024-10-03 10:11:30|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|0
1727950340000|2024-10-03 10:12:20|4362.6|4356.6|4362.3|4356.3|4362.6|4356.6|4362.3|4356.3|4
1727950350000|2024-10-03 10:12:30|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4361.8|4355.8|0
1727950370000|2024-10-03 10:12:50|4361.8|4355.8|4362.1|4356.1|4362.1|4356.1|4361.6|4355.6|0
1727950380000|2024-10-03 10:13:00|4361.8|4355.8|4360.1|4354.1|4361.8|4355.8|4360.1|4354.1|1
1727950390000|2024-10-03 10:13:10|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|0
1727950400000|2024-10-03 10:13:20|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1727950420000|2024-10-03 10:13:40|||||||||1
1727950430000|2024-10-03 10:13:50|4359.9|4353.9|4359.1|4353.1|4359.9|4353.9|4359.1|4353.1|0
1727950440000|2024-10-03 10:14:00|4357.8|4351.8|4356.5|4350.5|4357.8|4351.8|4356.5|4350.5|3
1727950450000|2024-10-03 10:14:10|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|0
1727950470000|2024-10-03 10:14:30|4356.3|4350.3|4355.8|4349.8|4356.3|4350.3|4355.8|4349.8|1
1727950480000|2024-10-03 10:14:40|4355.6|4349.6|4357.5|4351.5|4357.5|4351.5|4355.6|4349.6|3
1727950490000|2024-10-03 10:14:50|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|0
1727950500000|2024-10-03 10:15:00|4356.6|4350.6|4357.1|4351.1|4357.3|4351.3|4356.6|4350.6|1
1727950510000|2024-10-03 10:15:10|4357.3|4351.3|4357.1|4351.1|4357.5|4351.5|4357.1|4351.1|0
1727950530000|2024-10-03 10:15:30|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1727950540000|2024-10-03 10:15:40|4357.3|4351.3|4357.5|4351.5|4357.5|4351.5|4357.3|4351.3|0
1727950550000|2024-10-03 10:15:50|4360.3|4354.3|4360.8|4354.8|4360.8|4354.8|4360.3|4354.3|3
1727950560000|2024-10-03 10:16:00|4361.1|4355.1|4358.1|4352.1|4361.1|4355.1|4358.1|4352.1|5
1727950570000|2024-10-03 10:16:10|4357.8|4351.8|4358.1|4352.1|4358.1|4352.1|4357.8|4351.8|1
1727950600000|2024-10-03 10:16:40|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.1|4352.1|0
1727950610000|2024-10-03 10:16:50|4358.5|4352.5|4359.9|4353.9|4359.9|4353.9|4358.1|4352.1|7
1727950620000|2024-10-03 10:17:00|4359.6|4353.6|4360.1|4354.1|4360.1|4354.1|4359.6|4353.6|1
1727950630000|2024-10-03 10:17:10|4360.3|4354.3|4360.6|4354.6|4360.6|4354.6|4360.3|4354.3|0
1727950660000|2024-10-03 10:17:40|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1727950680000|2024-10-03 10:18:00|4360.3|4354.3|4360.1|4354.1|4360.3|4354.3|4360.1|4354.1|0
1727950720000|2024-10-03 10:18:40|4360.3|4354.3|4360.1|4354.1|4360.3|4354.3|4360.1|4354.1|0
1727950730000|2024-10-03 10:18:50|4360.3|4354.3|4360.1|4354.1|4360.8|4354.8|4360.1|4354.1|0
1727950750000|2024-10-03 10:19:10|4360.3|4354.3|4360.1|4354.1|4360.8|4354.8|4360.1|4354.1|1
1727950770000|2024-10-03 10:19:30|4360.3|4354.3|4360.3|4354.3|4360.8|4354.8|4360.1|4354.1|1
1727950780000|2024-10-03 10:19:40|4360.1|4354.1|4359.3|4353.3|4360.3|4354.3|4359.3|4353.3|1
1727950800000|2024-10-03 10:20:00|4359.1|4353.1|4359.5|4353.5|4359.5|4353.5|4359.1|4353.1|0
1727950810000|2024-10-03 10:20:10|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1727950830000|2024-10-03 10:20:30|4358.9|4352.9|4359.1|4353.1|4359.1|4353.1|4358.9|4352.9|0
1727950840000|2024-10-03 10:20:40|4358.4|4352.4|4358.6|4352.6|4358.6|4352.6|4358.4|4352.4|1
1727950850000|2024-10-03 10:20:50|4358.8|4352.8|4359.3|4353.3|4359.3|4353.3|4358.8|4352.8|1
1727950860000|2024-10-03 10:21:00|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1727950880000|2024-10-03 10:21:20|4359.3|4353.3|4360.1|4354.1|4360.3|4354.3|4359.3|4353.3|1
1727950890000|2024-10-03 10:21:30|4360.3|4354.3|4359.8|4353.8|4360.3|4354.3|4359.8|4353.8|0
1727950900000|2024-10-03 10:21:40|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1727950910000|2024-10-03 10:21:50|4359.8|4353.8|4360.1|4354.1|4360.1|4354.1|4359.8|4353.8|0
1727950920000|2024-10-03 10:22:00|4359.8|4353.8|4360.1|4354.1|4360.1|4354.1|4359.8|4353.8|0
1727950940000|2024-10-03 10:22:20|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|0
1727950950000|2024-10-03 10:22:30|4360.1|4354.1|4358.8|4352.8|4360.1|4354.1|4358.8|4352.8|1
1727950960000|2024-10-03 10:22:40|4358.6|4352.6|4359.1|4353.1|4359.1|4353.1|4358.6|4352.6|0
1727950970000|2024-10-03 10:22:50|||||||||5
1727950990000|2024-10-03 10:23:10|4359.3|4353.3|4360.3|4354.3|4360.3|4354.3|4359.3|4353.3|1
1727951000000|2024-10-03 10:23:20|4360.1|4354.1|4360.1|4354.1|4360.3|4354.3|4360.1|4354.1|0
1727951010000|2024-10-03 10:23:30|4359.8|4353.8|4360.3|4354.3|4360.8|4354.8|4359.8|4353.8|2
1727951020000|2024-10-03 10:23:40|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1727951030000|2024-10-03 10:23:50|4360.5|4354.5|4360.1|4354.1|4360.5|4354.5|4360.1|4354.1|0
1727951050000|2024-10-03 10:24:10|4359.6|4353.6|4358.8|4352.8|4359.6|4353.6|4358.8|4352.8|1
1727951060000|2024-10-03 10:24:20|4359.1|4353.1|4359.5|4353.5|4359.5|4353.5|4359.1|4353.1|0
1727951070000|2024-10-03 10:24:30|4359.3|4353.3|4359.5|4353.5|4359.5|4353.5|4359.1|4353.1|0
1727951080000|2024-10-03 10:24:40|4359.1|4353.1|4358.8|4352.8|4359.5|4353.5|4358.8|4352.8|0
1727951090000|2024-10-03 10:24:50|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|0
1727951100000|2024-10-03 10:25:00|4359.1|4353.1|4359.5|4353.5|4359.5|4353.5|4358.8|4352.8|1
1727951110000|2024-10-03 10:25:10|4359.1|4353.1|4358.8|4352.8|4359.1|4353.1|4358.8|4352.8|0
1727951130000|2024-10-03 10:25:30|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|1
1727951140000|2024-10-03 10:25:40|4359.3|4353.3|4359.1|4353.1|4359.5|4353.5|4358.8|4352.8|1
1727951150000|2024-10-03 10:25:50|4358.8|4352.8|4359.1|4353.1|4359.1|4353.1|4358.8|4352.8|0
1727951170000|2024-10-03 10:26:10|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|0
1727951200000|2024-10-03 10:26:40|4365.8|4359.8|4364.9|4358.9|4366.9|4360.9|4364.9|4358.9|65
1727951210000|2024-10-03 10:26:50|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1727951220000|2024-10-03 10:27:00|||||||||2
1727951230000|2024-10-03 10:27:10|4364.9|4358.9|4365.1|4359.1|4365.4|4359.4|4364.9|4358.9|3
1727951250000|2024-10-03 10:27:30|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|2
1727951260000|2024-10-03 10:27:40|4363.4|4357.4|4363.1|4357.1|4363.6|4357.6|4363.1|4357.1|1
1727951270000|2024-10-03 10:27:50|4362.8|4356.8|4363.6|4357.6|4364.1|4358.1|4362.8|4356.8|3
1727951280000|2024-10-03 10:28:00|4363.4|4357.4|4363.1|4357.1|4363.4|4357.4|4362.8|4356.8|1
1727951290000|2024-10-03 10:28:10|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|8
1727951300000|2024-10-03 10:28:20|4365.1|4359.1|4365.1|4359.1|4365.4|4359.4|4365.1|4359.1|0
1727951320000|2024-10-03 10:28:40|4365.4|4359.4|4367.1|4361.1|4367.1|4361.1|4365.4|4359.4|2
1727951330000|2024-10-03 10:28:50|4366.7|4360.7|4368.1|4362.1|4368.1|4362.1|4366.7|4360.7|3
1727951340000|2024-10-03 10:29:00|4367.1|4361.1|4368.1|4362.1|4368.1|4362.1|4367.1|4361.1|3
1727951350000|2024-10-03 10:29:10|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.4|4361.4|2
1727951360000|2024-10-03 10:29:20|4368.4|4362.4|4368.1|4362.1|4368.4|4362.4|4368.1|4362.1|3
1727951370000|2024-10-03 10:29:30|4367.9|4361.9|4367.1|4361.1|4368.1|4362.1|4367.1|4361.1|5
1727951390000|2024-10-03 10:29:50|4366.8|4360.8|4367.1|4361.1|4367.1|4361.1|4366.8|4360.8|0
1727951400000|2024-10-03 10:30:00|4367.4|4361.4|4367.1|4361.1|4367.4|4361.4|4367.1|4361.1|0
1727951410000|2024-10-03 10:30:10|4367.4|4361.4|4368.1|4362.1|4368.1|4362.1|4367.4|4361.4|2
1727951430000|2024-10-03 10:30:30|4368.6|4362.6|4369.6|4363.6|4369.6|4363.6|4368.6|4362.6|1
1727951440000|2024-10-03 10:30:40|4369.4|4363.4|4369.1|4363.1|4369.4|4363.4|4369.1|4363.1|4
1727951450000|2024-10-03 10:30:50|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1727951460000|2024-10-03 10:31:00|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|1
1727951470000|2024-10-03 10:31:10|4369.4|4363.4|4369.9|4363.9|4370.1|4364.1|4368.6|4362.6|4
1727951480000|2024-10-03 10:31:20|4370.1|4364.1|4369.4|4363.4|4370.1|4364.1|4369.4|4363.4|0
1727951490000|2024-10-03 10:31:30|4369.6|4363.6|4369.4|4363.4|4369.8|4363.8|4369.4|4363.4|0
1727951510000|2024-10-03 10:31:50|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|2
1727951520000|2024-10-03 10:32:00|4368.1|4362.1|4366.4|4360.4|4368.4|4362.4|4366.4|4360.4|3
1727951530000|2024-10-03 10:32:10|4366.1|4360.1|4366.6|4360.6|4366.8|4360.8|4366.1|4360.1|2
1727951540000|2024-10-03 10:32:20|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1727951550000|2024-10-03 10:32:30|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|0
1727951560000|2024-10-03 10:32:40|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1727951580000|2024-10-03 10:33:00|4365.9|4359.9|4366.1|4360.1|4366.1|4360.1|4365.9|4359.9|1
1727951600000|2024-10-03 10:33:20|4366.4|4360.4|4366.8|4360.8|4366.8|4360.8|4366.4|4360.4|0
1727951610000|2024-10-03 10:33:30|4366.4|4360.4|4368.1|4362.1|4368.1|4362.1|4366.4|4360.4|3
1727951670000|2024-10-03 10:34:30|4367.9|4361.9|4368.1|4362.1|4368.1|4362.1|4367.4|4361.4|0
1727951680000|2024-10-03 10:34:40|||||||||1
1727951720000|2024-10-03 10:35:20|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|0
1727951740000|2024-10-03 10:35:40|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|1
1727951770000|2024-10-03 10:36:10|4369.8|4363.8|4372.1|4366.1|4372.1|4366.1|4369.8|4363.8|3
1727951790000|2024-10-03 10:36:30|4372.4|4366.4|4372.1|4366.1|4372.4|4366.4|4372.1|4366.1|0
1727951810000|2024-10-03 10:36:50|4372.4|4366.4|4372.1|4366.1|4372.4|4366.4|4372.1|4366.1|0
1727951820000|2024-10-03 10:37:00|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|1
1727951830000|2024-10-03 10:37:10|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|2
1727951840000|2024-10-03 10:37:20|4370.6|4364.6|4370.1|4364.1|4370.6|4364.6|4370.1|4364.1|1
1727951860000|2024-10-03 10:37:40|4369.6|4363.6|4371.4|4365.4|4371.4|4365.4|4369.6|4363.6|1
1727951870000|2024-10-03 10:37:50|4371.8|4365.8|4372.1|4366.1|4372.1|4366.1|4371.8|4365.8|1
1727951920000|2024-10-03 10:38:40|4371.6|4365.6|4371.4|4365.4|4372.1|4366.1|4371.4|4365.4|0
1727951930000|2024-10-03 10:38:50|4370.4|4364.4|4370.1|4364.1|4370.4|4364.4|4370.1|4364.1|9
1727951960000|2024-10-03 10:39:20|||||||||1
1727951970000|2024-10-03 10:39:30|4369.7|4363.7|4370.1|4364.1|4370.1|4364.1|4369.7|4363.7|0
1727951990000|2024-10-03 10:39:50|4369.9|4363.9|4369.1|4363.1|4369.9|4363.9|4368.3|4362.3|15
1727952000000|2024-10-03 10:40:00|4369.5|4363.5|4369.1|4363.1|4369.5|4363.5|4369.1|4363.1|9
1727952010000|2024-10-03 10:40:10|4368.5|4362.5|4368.6|4362.6|4369.1|4363.1|4368.5|4362.5|0
1727952020000|2024-10-03 10:40:20|4368.8|4362.8|4369.1|4363.1|4369.1|4363.1|4368.8|4362.8|1
1727952040000|2024-10-03 10:40:40|4369.6|4363.6|4370.1|4364.1|4370.1|4364.1|4369.6|4363.6|1
1727952050000|2024-10-03 10:40:50|4370.4|4364.4|4370.1|4364.1|4370.4|4364.4|4370.1|4364.1|0
1727952060000|2024-10-03 10:41:00|4369.8|4363.8|4370.1|4364.1|4370.1|4364.1|4369.4|4363.4|1
1727952090000|2024-10-03 10:41:30|4370.6|4364.6|4370.8|4364.8|4370.8|4364.8|4370.6|4364.6|0
1727952100000|2024-10-03 10:41:40|4371.1|4365.1|4370.8|4364.8|4371.1|4365.1|4370.8|4364.8|1
1727952110000|2024-10-03 10:41:50|4371.1|4365.1|4370.1|4364.1|4371.1|4365.1|4370.1|4364.1|3
1727952120000|2024-10-03 10:42:00|4370.3|4364.3|4371.1|4365.1|4371.1|4365.1|4370.3|4364.3|0
1727952130000|2024-10-03 10:42:10|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|2
1727952140000|2024-10-03 10:42:20|4371.6|4365.6|4370.1|4364.1|4371.6|4365.6|4370.1|4364.1|2
1727952150000|2024-10-03 10:42:30|4370.4|4364.4|4371.1|4365.1|4371.1|4365.1|4370.4|4364.4|2
1727952180000|2024-10-03 10:43:00|4371.3|4365.3|4370.3|4364.3|4371.8|4365.8|4370.3|4364.3|12
1727952190000|2024-10-03 10:43:10|4370.5|4364.5|4369.5|4363.5|4370.5|4364.5|4369.5|4363.5|1
1727952200000|2024-10-03 10:43:20|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|0
1727952210000|2024-10-03 10:43:30|4370.5|4364.5|4370.3|4364.3|4370.5|4364.5|4370.3|4364.3|0
1727952230000|2024-10-03 10:43:50|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|0
1727952240000|2024-10-03 10:44:00|4370.3|4364.3|4370.1|4364.1|4370.5|4364.5|4370.1|4364.1|1
1727952250000|2024-10-03 10:44:10|4370.6|4364.6|4370.8|4364.8|4370.8|4364.8|4370.6|4364.6|0
1727952260000|2024-10-03 10:44:20|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|1
1727952270000|2024-10-03 10:44:30|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|0
1727952280000|2024-10-03 10:44:40|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|1
1727952290000|2024-10-03 10:44:50|4371.9|4365.9|4372.1|4366.1|4372.1|4366.1|4371.9|4365.9|0
1727952300000|2024-10-03 10:45:00|4371.8|4365.8|4370.1|4364.1|4371.8|4365.8|4370.1|4364.1|3
1727952310000|2024-10-03 10:45:10|4369.6|4363.6|4369.6|4363.6|4369.8|4363.8|4369.6|4363.6|1
1727952350000|2024-10-03 10:45:50|4369.8|4363.8|4369.6|4363.6|4369.8|4363.8|4369.6|4363.6|0
1727952370000|2024-10-03 10:46:10|4368.6|4362.6|4370.1|4364.1|4370.1|4364.1|4368.6|4362.6|6
1727952380000|2024-10-03 10:46:20|4369.3|4363.3|4369.1|4363.1|4369.3|4363.3|4369.1|4363.1|9
1727952390000|2024-10-03 10:46:30|4369.3|4363.3|4369.6|4363.6|4369.6|4363.6|4369.3|4363.3|0
1727952400000|2024-10-03 10:46:40|4369.8|4363.8|4369.8|4363.8|4370.1|4364.1|4369.6|4363.6|0
1727952410000|2024-10-03 10:46:50|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|0
1727952420000|2024-10-03 10:47:00|4369.8|4363.8|4369.1|4363.1|4369.8|4363.8|4369.1|4363.1|0
1727952440000|2024-10-03 10:47:20|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1727952450000|2024-10-03 10:47:30|4368.1|4362.1|4369.1|4363.1|4369.1|4363.1|4368.1|4362.1|3
1727952470000|2024-10-03 10:47:50|4369.5|4363.5|4369.1|4363.1|4370.1|4364.1|4369.1|4363.1|1
1727952480000|2024-10-03 10:48:00|4368.8|4362.8|4369.1|4363.1|4369.1|4363.1|4368.8|4362.8|0
1727952490000|2024-10-03 10:48:10|4369.3|4363.3|4369.3|4363.3|4369.8|4363.8|4369.3|4363.3|0
1727952500000|2024-10-03 10:48:20|4369.1|4363.1|4369.3|4363.3|4369.3|4363.3|4369.1|4363.1|0
1727952510000|2024-10-03 10:48:30|4369.1|4363.1|4369.3|4363.3|4370.1|4364.1|4369.1|4363.1|0
1727952530000|2024-10-03 10:48:50|4370.1|4364.1|4370.1|4364.1|4370.3|4364.3|4369.8|4363.8|2
1727952540000|2024-10-03 10:49:00|4369.8|4363.8|4369.1|4363.1|4369.8|4363.8|4369.1|4363.1|0
1727952550000|2024-10-03 10:49:10|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1727952560000|2024-10-03 10:49:20|4369.3|4363.3|4369.6|4363.6|4369.8|4363.8|4369.3|4363.3|0
1727952570000|2024-10-03 10:49:30|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|0
1727952600000|2024-10-03 10:50:00|4369.3|4363.3|4369.1|4363.1|4369.3|4363.3|4369.1|4363.1|0
1727952610000|2024-10-03 10:50:10|4369.3|4363.3|4369.8|4363.8|4369.8|4363.8|4369.1|4363.1|0
1727952630000|2024-10-03 10:50:30|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|2
1727952640000|2024-10-03 10:50:40|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1727952660000|2024-10-03 10:51:00|4370.8|4364.8|4370.1|4364.1|4370.8|4364.8|4370.1|4364.1|1
1727952670000|2024-10-03 10:51:10|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1727952700000|2024-10-03 10:51:40|||||||||1
1727952710000|2024-10-03 10:51:50|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|0
1727952740000|2024-10-03 10:52:20|4369.8|4363.8|4369.6|4363.6|4369.8|4363.8|4369.6|4363.6|0
1727952750000|2024-10-03 10:52:30|4369.8|4363.8|4370.1|4364.1|4370.1|4364.1|4369.6|4363.6|0
1727952770000|2024-10-03 10:52:50|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1727952780000|2024-10-03 10:53:00|4370.1|4364.1|4370.3|4364.3|4370.8|4364.8|4370.1|4364.1|1
1727952790000|2024-10-03 10:53:10|4370.1|4364.1|4368.1|4362.1|4370.1|4364.1|4367.8|4361.8|7
1727952800000|2024-10-03 10:53:20|4368.5|4362.5|4369.3|4363.3|4369.3|4363.3|4368.5|4362.5|1
1727952810000|2024-10-03 10:53:30|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|0
1727952890000|2024-10-03 10:54:50|4370.3|4364.3|4370.1|4364.1|4370.8|4364.8|4370.1|4364.1|1
1727952900000|2024-10-03 10:55:00|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.3|4364.3|1
1727952910000|2024-10-03 10:55:10|4370.3|4364.3|4371.1|4365.1|4371.1|4365.1|4370.3|4364.3|0
1727952930000|2024-10-03 10:55:30|4371.3|4365.3|4371.3|4365.3|4371.5|4365.5|4371.3|4365.3|0
1727952940000|2024-10-03 10:55:40|4371.5|4365.5|4371.1|4365.1|4372.1|4366.1|4371.1|4365.1|1
1727952950000|2024-10-03 10:55:50|||||||||1
1727952960000|2024-10-03 10:56:00|4371.3|4365.3|4371.5|4365.5|4371.5|4365.5|4371.3|4365.3|0
1727952970000|2024-10-03 10:56:10|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|0
1727952980000|2024-10-03 10:56:20|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.6|4365.6|0
1727953030000|2024-10-03 10:57:10|4372.1|4366.1|4372.5|4366.5|4372.8|4366.8|4372.1|4366.1|2
1727953040000|2024-10-03 10:57:20|4372.3|4366.3|4372.1|4366.1|4372.5|4366.5|4372.1|4366.1|0
1727953050000|2024-10-03 10:57:30|4372.5|4366.5|4372.3|4366.3|4372.8|4366.8|4372.3|4366.3|1
1727953070000|2024-10-03 10:57:50|4372.5|4366.5|4372.3|4366.3|4372.8|4366.8|4372|4366|3
1727953080000|2024-10-03 10:58:00|4372.5|4366.5|4373.1|4367.1|4373.3|4367.3|4372.3|4366.3|0
1727953090000|2024-10-03 10:58:10|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1727953100000|2024-10-03 10:58:20|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|4372.3|4366.3|1
1727953110000|2024-10-03 10:58:30|||||||||1
1727953120000|2024-10-03 10:58:40|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|1
1727953130000|2024-10-03 10:58:50|4372.1|4366.1|4371.8|4365.8|4372.1|4366.1|4371.8|4365.8|0
1727953150000|2024-10-03 10:59:10|4370.5|4364.5|4369.1|4363.1|4370.5|4364.5|4368.8|4362.8|2
1727953160000|2024-10-03 10:59:20|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1727953170000|2024-10-03 10:59:30|4369.3|4363.3|4369.3|4363.3|4369.5|4363.5|4369.3|4363.3|0
1727953180000|2024-10-03 10:59:40|4369.1|4363.1|4369.5|4363.5|4369.5|4363.5|4369.1|4363.1|0
1727953190000|2024-10-03 10:59:50|4369.3|4363.3|4369.5|4363.5|4369.5|4363.5|4369.1|4363.1|1
1727953200000|2024-10-03 11:00:00|4369.3|4363.3|4369.5|4363.5|4369.5|4363.5|4369.1|4363.1|0
1727953210000|2024-10-03 11:00:10|4369.3|4363.3|4369.5|4363.5|4369.5|4363.5|4369.1|4363.1|0
1727953220000|2024-10-03 11:00:20|4369.3|4363.3|4369.5|4363.5|4369.5|4363.5|4369.3|4363.3|0
1727953230000|2024-10-03 11:00:30|4369.3|4363.3|4368.3|4362.3|4369.5|4363.5|4368.3|4362.3|2
1727953240000|2024-10-03 11:00:40|4368.5|4362.5|4368.3|4362.3|4368.5|4362.5|4368.3|4362.3|0
1727953250000|2024-10-03 11:00:50|4368.5|4362.5|4369.5|4363.5|4369.5|4363.5|4368.5|4362.5|0
1727953260000|2024-10-03 11:01:00|4369.3|4363.3|4369.5|4363.5|4369.5|4363.5|4369.3|4363.3|0
1727953270000|2024-10-03 11:01:10|4369.3|4363.3|4369.5|4363.5|4369.5|4363.5|4369.1|4363.1|0
1727953280000|2024-10-03 11:01:20|4369.3|4363.3|4369.3|4363.3|4369.5|4363.5|4369.1|4363.1|0
1727953290000|2024-10-03 11:01:30|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.3|4363.3|0
1727953300000|2024-10-03 11:01:40|4369.3|4363.3|4369.8|4363.8|4369.8|4363.8|4369.3|4363.3|0
1727953310000|2024-10-03 11:01:50|4370.1|4364.1|4370.1|4364.1|4370.8|4364.8|4369.8|4363.8|2
1727953320000|2024-10-03 11:02:00|4369.8|4363.8|4370.1|4364.1|4370.1|4364.1|4369.8|4363.8|0
1727953330000|2024-10-03 11:02:10|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.3|4364.3|0
1727953350000|2024-10-03 11:02:30|4370.8|4364.8|4370.5|4364.5|4370.8|4364.8|4370.1|4364.1|1
1727953380000|2024-10-03 11:03:00|4370.8|4364.8|4371.5|4365.5|4371.5|4365.5|4370.8|4364.8|0
1727953390000|2024-10-03 11:03:10|4372.1|4366.1|4371.5|4365.5|4372.1|4366.1|4371.5|4365.5|1
1727953400000|2024-10-03 11:03:20|4371.8|4365.8|4371.5|4365.5|4371.8|4365.8|4371.5|4365.5|1
1727953410000|2024-10-03 11:03:30|4371.3|4365.3|4371.5|4365.5|4371.5|4365.5|4371.3|4365.3|0
1727953420000|2024-10-03 11:03:40|4371.3|4365.3|4372.1|4366.1|4372.1|4366.1|4371.1|4365.1|0
1727953430000|2024-10-03 11:03:50|4372.3|4366.3|4372.5|4366.5|4372.5|4366.5|4372.3|4366.3|0
1727953450000|2024-10-03 11:04:10|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|0
1727953460000|2024-10-03 11:04:20|4372.5|4366.5|4372.3|4366.3|4372.5|4366.5|4372.3|4366.3|0
1727953470000|2024-10-03 11:04:30|4372.5|4366.5|4372.5|4366.5|4372.8|4366.8|4372.3|4366.3|1
1727953490000|2024-10-03 11:04:50|4372.8|4366.8|4371.5|4365.5|4372.8|4366.8|4371.5|4365.5|5
1727953500000|2024-10-03 11:05:00|4371.1|4365.1|4371.3|4365.3|4371.3|4365.3|4371.1|4365.1|0
1727953510000|2024-10-03 11:05:10|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1727953520000|2024-10-03 11:05:20|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|0
1727953530000|2024-10-03 11:05:30|4371.5|4365.5|4371.8|4365.8|4371.8|4365.8|4371.5|4365.5|0
1727953540000|2024-10-03 11:05:40|4371.1|4365.1|4370.5|4364.5|4371.1|4365.1|4370.5|4364.5|2
1727953550000|2024-10-03 11:05:50|4371.1|4365.1|4370.5|4364.5|4371.1|4365.1|4370.5|4364.5|0
1727953560000|2024-10-03 11:06:00|4370.8|4364.8|4370.5|4364.5|4370.8|4364.8|4370.5|4364.5|0
1727953570000|2024-10-03 11:06:10|4370.8|4364.8|4370.5|4364.5|4370.8|4364.8|4370.5|4364.5|0
1727953610000|2024-10-03 11:06:50|4370.3|4364.3|4369.3|4363.3|4370.3|4364.3|4369.3|4363.3|2
1727953620000|2024-10-03 11:07:00|4369.5|4363.5|4369.3|4363.3|4369.5|4363.5|4369.1|4363.1|1
1727953630000|2024-10-03 11:07:10|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1727953640000|2024-10-03 11:07:20|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.1|4363.1|0
1727953650000|2024-10-03 11:07:30|4369.5|4363.5|4370.5|4364.5|4370.5|4364.5|4369.3|4363.3|1
1727953660000|2024-10-03 11:07:40|4370.8|4364.8|4371.5|4365.5|4371.5|4365.5|4370.8|4364.8|1
1727953670000|2024-10-03 11:07:50|4371.3|4365.3|4371.5|4365.5|4371.8|4365.8|4371.3|4365.3|1
1727953680000|2024-10-03 11:08:00|4371.3|4365.3|4371.5|4365.5|4371.5|4365.5|4371.3|4365.3|0
1727953730000|2024-10-03 11:08:50|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|2
1727953750000|2024-10-03 11:09:10|4372.6|4366.6|4371.3|4365.3|4372.6|4366.6|4371.1|4365.1|2
1727953760000|2024-10-03 11:09:20|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|0
1727953770000|2024-10-03 11:09:30|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|0
1727953780000|2024-10-03 11:09:40|4372.1|4366.1|4372.3|4366.3|4372.3|4366.3|4372.1|4366.1|1
1727953790000|2024-10-03 11:09:50|4372.6|4366.6|4371.8|4365.8|4372.6|4366.6|4371.8|4365.8|2
1727953800000|2024-10-03 11:10:00|4371.3|4365.3|4372.3|4366.3|4372.3|4366.3|4371.3|4365.3|4
1727953810000|2024-10-03 11:10:10|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1727953820000|2024-10-03 11:10:20|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.1|4366.1|2
1727953830000|2024-10-03 11:10:30|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|0
1727953850000|2024-10-03 11:10:50|4371.3|4365.3|4370.8|4364.8|4371.3|4365.3|4370.8|4364.8|3
1727953860000|2024-10-03 11:11:00|4371.1|4365.1|4370.5|4364.5|4371.1|4365.1|4370.5|4364.5|0
1727953870000|2024-10-03 11:11:10|4370.8|4364.8|4371.3|4365.3|4371.5|4365.5|4370.8|4364.8|1
1727953880000|2024-10-03 11:11:20|4371.5|4365.5|4372.1|4366.1|4372.1|4366.1|4371.5|4365.5|0
1727953890000|2024-10-03 11:11:30|4372.3|4366.3|4372.1|4366.1|4372.3|4366.3|4372.1|4366.1|0
1727953900000|2024-10-03 11:11:40|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|1
1727953910000|2024-10-03 11:11:50|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4371.8|4365.8|0
1727953920000|2024-10-03 11:12:00|4371.8|4365.8|4372.6|4366.6|4372.6|4366.6|4371.8|4365.8|0
1727953930000|2024-10-03 11:12:10|4372.1|4366.1|4371.6|4365.6|4372.1|4366.1|4371.6|4365.6|1
1727953940000|2024-10-03 11:12:20|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|0
1727953990000|2024-10-03 11:13:10|4372|4366|4371.8|4365.8|4372.6|4366.6|4371.8|4365.8|4
1727954000000|2024-10-03 11:13:20|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.5|4365.5|1
1727954010000|2024-10-03 11:13:30|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.6|4365.6|1
1727954030000|2024-10-03 11:13:50|4371.6|4365.6|4370.8|4364.8|4371.6|4365.6|4370.8|4364.8|2
1727954040000|2024-10-03 11:14:00|4370.5|4364.5|4370.3|4364.3|4370.5|4364.5|4370.3|4364.3|0
1727954050000|2024-10-03 11:14:10|4370.5|4364.5|4370.1|4364.1|4370.5|4364.5|4370.1|4364.1|0
1727954060000|2024-10-03 11:14:20|||||||||1
1727954080000|2024-10-03 11:14:40|4371.1|4365.1|4370.3|4364.3|4371.1|4365.1|4370.3|4364.3|2
1727954090000|2024-10-03 11:14:50|4370.5|4364.5|4370.3|4364.3|4370.5|4364.5|4370.1|4364.1|0
1727954100000|2024-10-03 11:15:00|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|0
1727954110000|2024-10-03 11:15:10|||||||||1
1727954130000|2024-10-03 11:15:30|4370.3|4364.3|4370|4364|4370.3|4364.3|4370|4364|0
1727954140000|2024-10-03 11:15:40|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4369.8|4363.8|2
1727954160000|2024-10-03 11:16:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|5
1727954170000|2024-10-03 11:16:10|4370.3|4364.3|4370.1|4364.1|4370.3|4364.3|4370.1|4364.1|0
1727954200000|2024-10-03 11:16:40|4369.6|4363.6|4369.8|4363.8|4369.8|4363.8|4369.6|4363.6|0
1727954210000|2024-10-03 11:16:50|4369.6|4363.6|4369.8|4363.8|4369.8|4363.8|4369.6|4363.6|0
1727954220000|2024-10-03 11:17:00|4369.6|4363.6|4370.6|4364.6|4370.6|4364.6|4369.6|4363.6|3
1727954230000|2024-10-03 11:17:10|||||||||3
1727954280000|2024-10-03 11:18:00|4373.5|4367.5|4376.3|4370.3|4376.3|4370.3|4373.5|4367.5|5
1727954290000|2024-10-03 11:18:10|4376.1|4370.1|4375.6|4369.6|4376.3|4370.3|4375.6|4369.6|2
1727954300000|2024-10-03 11:18:20|4375.8|4369.8|4376.8|4370.8|4376.8|4370.8|4375.1|4369.1|6
1727954310000|2024-10-03 11:18:30|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|3
1727954320000|2024-10-03 11:18:40|4376.8|4370.8|4376.5|4370.5|4376.8|4370.8|4376.5|4370.5|2
1727954330000|2024-10-03 11:18:50|||||||||5
1727954340000|2024-10-03 11:19:00|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1727954360000|2024-10-03 11:19:20|||||||||1
1727954370000|2024-10-03 11:19:30|4376.5|4370.5|4379.3|4373.3|4379.3|4373.3|4376.5|4370.5|37
1727954380000|2024-10-03 11:19:40|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|1
1727954410000|2024-10-03 11:20:10|4379.8|4373.8|4379.5|4373.5|4379.8|4373.8|4379.5|4373.5|3
1727954430000|2024-10-03 11:20:30|4380|4374|4380.5|4374.5|4380.5|4374.5|4380|4374|3
1727954460000|2024-10-03 11:21:00|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|0
1727954490000|2024-10-03 11:21:30|4381|4375|4381|4375|4381.3|4375.3|4381|4375|1
1727954500000|2024-10-03 11:21:40|4379|4373|4379|4373|4379|4373|4379|4373|9
1727954510000|2024-10-03 11:21:50|4378.6|4372.6|4377.8|4371.8|4378.8|4372.8|4377.8|4371.8|13
1727954520000|2024-10-03 11:22:00|4377.5|4371.5|4377.3|4371.3|4377.8|4371.8|4377.3|4371.3|0
1727954530000|2024-10-03 11:22:10|4377.5|4371.5|4378.3|4372.3|4378.3|4372.3|4377.5|4371.5|0
1727954550000|2024-10-03 11:22:30|4377.8|4371.8|4378.3|4372.3|4378.3|4372.3|4377.8|4371.8|0
1727954560000|2024-10-03 11:22:40|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1727954570000|2024-10-03 11:22:50|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1727954580000|2024-10-03 11:23:00|4378|4372|4378.3|4372.3|4378.3|4372.3|4378|4372|0
1727954590000|2024-10-03 11:23:10|4378.5|4372.5|4378.1|4372.1|4378.5|4372.5|4378.1|4372.1|1
1727954600000|2024-10-03 11:23:20|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|0
1727954610000|2024-10-03 11:23:30|4377.5|4371.5|4377.8|4371.8|4377.8|4371.8|4377.3|4371.3|0
1727954620000|2024-10-03 11:23:40|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1727954630000|2024-10-03 11:23:50|4377.8|4371.8|4377.3|4371.3|4378.5|4372.5|4377.3|4371.3|1
1727954640000|2024-10-03 11:24:00|4377.5|4371.5|4377.3|4371.3|4377.5|4371.5|4377.3|4371.3|0
1727954660000|2024-10-03 11:24:20|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1727954670000|2024-10-03 11:24:30|4377.8|4371.8|4378.3|4372.3|4378.3|4372.3|4377.5|4371.5|1
1727954680000|2024-10-03 11:24:40|4378.1|4372.1|4377.8|4371.8|4378.1|4372.1|4377.8|4371.8|0
1727954690000|2024-10-03 11:24:50|4377|4371|4377.1|4371.1|4377.1|4371.1|4376.8|4370.8|1
1727954700000|2024-10-03 11:25:00|4376.6|4370.6|4376|4370|4376.6|4370.6|4376|4370|10
1727954710000|2024-10-03 11:25:10|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1727954720000|2024-10-03 11:25:20|4376.3|4370.3|4376.8|4370.8|4376.8|4370.8|4376.3|4370.3|0
1727954730000|2024-10-03 11:25:30|4377.1|4371.1|4377.3|4371.3|4377.5|4371.5|4377.1|4371.1|0
1727954740000|2024-10-03 11:25:40|4377.5|4371.5|4377.1|4371.1|4377.5|4371.5|4377.1|4371.1|1
1727954750000|2024-10-03 11:25:50|4377.3|4371.3|4377.1|4371.1|4377.3|4371.3|4377.1|4371.1|0
1727954760000|2024-10-03 11:26:00|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|0
1727954770000|2024-10-03 11:26:10|4377.3|4371.3|4377.1|4371.1|4377.3|4371.3|4377.1|4371.1|1
1727954780000|2024-10-03 11:26:20|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|0
1727954790000|2024-10-03 11:26:30|4377.6|4371.6|4377.5|4371.5|4378.1|4372.1|4377.5|4371.5|1
1727954800000|2024-10-03 11:26:40|4377.3|4371.3|4377.5|4371.5|4377.5|4371.5|4376.6|4370.6|24
1727954810000|2024-10-03 11:26:50|4377.3|4371.3|4377.5|4371.5|4377.8|4371.8|4377.3|4371.3|1
1727954820000|2024-10-03 11:27:00|4377.8|4371.8|4378.3|4372.3|4378.8|4372.8|4377.8|4371.8|7
1727954830000|2024-10-03 11:27:10|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1727954840000|2024-10-03 11:27:20|4377.1|4371.1|4377.1|4371.1|4377.5|4371.5|4376.8|4370.8|0
1727954850000|2024-10-03 11:27:30|4376.8|4370.8|4376.1|4370.1|4376.8|4370.8|4375.6|4369.6|9
1727954860000|2024-10-03 11:27:40|4375.6|4369.6|4371.5|4365.5|4375.8|4369.8|4370.6|4364.6|22
1727954870000|2024-10-03 11:27:50|4371.8|4365.8|4370.1|4364.1|4372.3|4366.3|4370.1|4364.1|6
1727954880000|2024-10-03 11:28:00|4370.6|4364.6|4358.8|4352.8|4370.6|4364.6|4358.8|4352.8|33
1727954890000|2024-10-03 11:28:10|4358.5|4352.5|4357.5|4351.5|4359|4353|4357.5|4351.5|15
1727954900000|2024-10-03 11:28:20|4357.7|4351.7|4357.5|4351.5|4357.7|4351.7|4356.5|4350.5|2
1727954910000|2024-10-03 11:28:30|4356.7|4350.7|4355.7|4349.7|4356.9|4350.9|4355.5|4349.5|4
1727954920000|2024-10-03 11:28:40|4355.5|4349.5|4353.2|4347.2|4355.5|4349.5|4351.5|4345.5|15
1727954930000|2024-10-03 11:28:50|4353.5|4347.5|4354.7|4348.7|4355.2|4349.2|4353.5|4347.5|17
1727954940000|2024-10-03 11:29:00|4355.4|4349.4|4355.2|4349.2|4355.4|4349.4|4354.5|4348.5|1
1727954950000|2024-10-03 11:29:10|4355.4|4349.4|4353.5|4347.5|4355.4|4349.4|4352.7|4346.7|32
1727954960000|2024-10-03 11:29:20|4353.7|4347.7|4353.5|4347.5|4353.7|4347.7|4353.5|4347.5|0
1727954970000|2024-10-03 11:29:30|4353.7|4347.7|4353.5|4347.5|4353.7|4347.7|4353.5|4347.5|0
1727955000000|2024-10-03 11:30:00|4354.5|4348.5|4352|4346|4355.5|4349.5|4352|4346|6
1727955010000|2024-10-03 11:30:10|4352.5|4346.5|4352.5|4346.5|4352.7|4346.7|4352.5|4346.5|1
1727955020000|2024-10-03 11:30:20|4352.2|4346.2|4350.7|4344.7|4352.2|4346.2|4350.7|4344.7|3
1727955030000|2024-10-03 11:30:30|4350.4|4344.4|4352.5|4346.5|4352.5|4346.5|4350.4|4344.4|6
1727955040000|2024-10-03 11:30:40|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|1
1727955050000|2024-10-03 11:30:50|4353.2|4347.2|4354.7|4348.7|4354.7|4348.7|4353.2|4347.2|2
1727955060000|2024-10-03 11:31:00|4355|4349|4358.5|4352.5|4358.5|4352.5|4355|4349|12
1727955070000|2024-10-03 11:31:10|4360.5|4354.5|4360.2|4354.2|4361|4355|4360.2|4354.2|16
1727955080000|2024-10-03 11:31:20|4360|4354|4360|4354|4360.8|4354.8|4360|4354|2
1727955090000|2024-10-03 11:31:30|||||||||5
1727955100000|2024-10-03 11:31:40|4358.4|4352.4|4357.7|4351.7|4358.4|4352.4|4357.2|4351.2|8
1727955110000|2024-10-03 11:31:50|4357.5|4351.5|4357.5|4351.5|4357.7|4351.7|4357.5|4351.5|0
1727955120000|2024-10-03 11:32:00|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|0
1727955130000|2024-10-03 11:32:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1727955140000|2024-10-03 11:32:20|4357.7|4351.7|4358.5|4352.5|4358.5|4352.5|4357.7|4351.7|0
1727955150000|2024-10-03 11:32:30|4358.2|4352.2|4357.5|4351.5|4358.2|4352.2|4356.7|4350.7|0
1727955160000|2024-10-03 11:32:40|4358.5|4352.5|4357.5|4351.5|4358.5|4352.5|4357.5|4351.5|0
1727955180000|2024-10-03 11:33:00|4358.5|4352.5|4358.7|4352.7|4359.2|4353.2|4357.3|4351.3|1
1727955190000|2024-10-03 11:33:10|4359.3|4353.3|4358.5|4352.5|4359.5|4353.5|4358.5|4352.5|0
1727955200000|2024-10-03 11:33:20|4358.7|4352.7|4359.5|4353.5|4359.5|4353.5|4358.7|4352.7|0
1727955210000|2024-10-03 11:33:30|4359|4353|4359.5|4353.5|4359.5|4353.5|4358.5|4352.5|0
1727955230000|2024-10-03 11:33:50|4359|4353|4359.5|4353.5|4359.5|4353.5|4359|4353|0
1727955240000|2024-10-03 11:34:00|4359.2|4353.2|4356.7|4350.7|4359.2|4353.2|4356.5|4350.5|0
1727955250000|2024-10-03 11:34:10|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|0
1727955260000|2024-10-03 11:34:20|4356.7|4350.7|4355.5|4349.5|4356.7|4350.7|4355.5|4349.5|0
1727955270000|2024-10-03 11:34:30|4355.8|4349.8|4356.9|4350.9|4357.5|4351.5|4355.8|4349.8|15
1727955280000|2024-10-03 11:34:40|4356.5|4350.5|4356.7|4350.7|4356.7|4350.7|4356.5|4350.5|0
1727955290000|2024-10-03 11:34:50|4356.5|4350.5|4356.7|4350.7|4356.7|4350.7|4356.5|4350.5|0
1727955300000|2024-10-03 11:35:00|4356.5|4350.5|4357.5|4351.5|4357.5|4351.5|4356.5|4350.5|0
1727955310000|2024-10-03 11:35:10|4357.9|4351.9|4358.5|4352.5|4358.5|4352.5|4357.9|4351.9|0
1727955320000|2024-10-03 11:35:20|4357.7|4351.7|4358.5|4352.5|4358.5|4352.5|4357.7|4351.7|0
1727955330000|2024-10-03 11:35:30|4357.7|4351.7|4357.5|4351.5|4357.7|4351.7|4357.5|4351.5|0
1727955340000|2024-10-03 11:35:40|4357.7|4351.7|4357.5|4351.5|4357.7|4351.7|4356.7|4350.7|0
1727955360000|2024-10-03 11:36:00|4358.2|4352.2|4359.5|4353.5|4359.5|4353.5|4358.2|4352.2|0
1727955370000|2024-10-03 11:36:10|4358.7|4352.7|4359.5|4353.5|4359.5|4353.5|4358.7|4352.7|0
1727955380000|2024-10-03 11:36:20|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|0
1727955390000|2024-10-03 11:36:30|4358.8|4352.8|4358.5|4352.5|4358.8|4352.8|4358.5|4352.5|0
1727955400000|2024-10-03 11:36:40|4357.7|4351.7|4357.5|4351.5|4357.7|4351.7|4357.5|4351.5|1
1727955410000|2024-10-03 11:36:50|4358.2|4352.2|4358.5|4352.5|4358.5|4352.5|4357.7|4351.7|0
1727955420000|2024-10-03 11:37:00|4358.8|4352.8|4358.5|4352.5|4358.8|4352.8|4358.3|4352.3|1
1727955430000|2024-10-03 11:37:10|4358.3|4352.3|4359.1|4353.1|4359.1|4353.1|4357.7|4351.7|1
1727955440000|2024-10-03 11:37:20|4359.2|4353.2|4358.5|4352.5|4359.2|4353.2|4358.5|4352.5|0
1727955450000|2024-10-03 11:37:30|4358|4352|4357.5|4351.5|4358.5|4352.5|4357.5|4351.5|0
1727955460000|2024-10-03 11:37:40|4357.2|4351.2|4356.7|4350.7|4357.2|4351.2|4356.7|4350.7|0
1727955470000|2024-10-03 11:37:50|4356.5|4350.5|4355.5|4349.5|4356.5|4350.5|4355.5|4349.5|0
1727955480000|2024-10-03 11:38:00|4356|4350|4359.2|4353.2|4359.2|4353.2|4356|4350|8
1727955490000|2024-10-03 11:38:10|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|1
1727955500000|2024-10-03 11:38:20|4358.7|4352.7|4359.2|4353.2|4359.5|4353.5|4358.5|4352.5|0
1727955510000|2024-10-03 11:38:30|4358.9|4352.9|4359.7|4353.7|4359.9|4353.9|4358.9|4352.9|0
1727955520000|2024-10-03 11:38:40|4359.9|4353.9|4359.7|4353.7|4359.9|4353.9|4359.7|4353.7|0
1727955530000|2024-10-03 11:38:50|4359.9|4353.9|4359.7|4353.7|4359.9|4353.9|4359.7|4353.7|0
1727955540000|2024-10-03 11:39:00|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|0
1727955550000|2024-10-03 11:39:10|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|0
1727955560000|2024-10-03 11:39:20|4359.9|4353.9|4358.7|4352.7|4359.9|4353.9|4358.7|4352.7|1
1727955570000|2024-10-03 11:39:30|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1727955580000|2024-10-03 11:39:40|4358.5|4352.5|4359.2|4353.2|4359.2|4353.2|4358.5|4352.5|0
1727955590000|2024-10-03 11:39:50|4358.9|4352.9|4359.9|4353.9|4359.9|4353.9|4358.9|4352.9|0
1727955600000|2024-10-03 11:40:00|4359.7|4353.7|4360.9|4354.9|4361.5|4355.5|4359.7|4353.7|0
1727955610000|2024-10-03 11:40:10|4361.2|4355.2|4362.2|4356.2|4362.2|4356.2|4361.2|4355.2|1
1727955620000|2024-10-03 11:40:20|4363|4357|4362|4356|4363|4357|4361.7|4355.7|5
1727955630000|2024-10-03 11:40:30|4362.2|4356.2|4360.5|4354.5|4362.2|4356.2|4360.5|4354.5|0
1727955640000|2024-10-03 11:40:40|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|4360|4354|0
1727955650000|2024-10-03 11:40:50|4361.2|4355.2|4362|4356|4362.5|4356.5|4361.2|4355.2|5
1727955660000|2024-10-03 11:41:00|4362.2|4356.2|4361.7|4355.7|4362.2|4356.2|4361.5|4355.5|1
1727955670000|2024-10-03 11:41:10|4362.2|4356.2|4362.5|4356.5|4362.5|4356.5|4362.2|4356.2|4
1727955680000|2024-10-03 11:41:20|4362.2|4356.2|4361.5|4355.5|4362.2|4356.2|4361.5|4355.5|4
1727955690000|2024-10-03 11:41:30|4361|4355|4361.5|4355.5|4361.5|4355.5|4361|4355|0
1727955700000|2024-10-03 11:41:40|4361.9|4355.9|4361.7|4355.7|4361.9|4355.9|4361.5|4355.5|4
1727955710000|2024-10-03 11:41:50|4361.5|4355.5|4358.5|4352.5|4361.5|4355.5|4358.5|4352.5|1
1727955720000|2024-10-03 11:42:00|4358.2|4352.2|4358.2|4352.2|4358.9|4352.9|4357.5|4351.5|2
1727955740000|2024-10-03 11:42:20|4357.7|4351.7|4358.5|4352.5|4358.5|4352.5|4357.5|4351.5|0
1727955750000|2024-10-03 11:42:30|4358.7|4352.7|4358.5|4352.5|4358.7|4352.7|4358.5|4352.5|0
1727955760000|2024-10-03 11:42:40|4358.9|4352.9|4359.5|4353.5|4359.5|4353.5|4358.7|4352.7|1
1727955770000|2024-10-03 11:42:50|4359.9|4353.9|4360|4354|4360|4354|4359.5|4353.5|3
1727955780000|2024-10-03 11:43:00|4360.2|4354.2|4358.5|4352.5|4360.2|4354.2|4358.5|4352.5|0
1727955790000|2024-10-03 11:43:10|4358.9|4352.9|4358.7|4352.7|4358.9|4352.9|4358.5|4352.5|2
1727955800000|2024-10-03 11:43:20|4359.7|4353.7|4360.2|4354.2|4360.2|4354.2|4359.7|4353.7|1
1727955810000|2024-10-03 11:43:30|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|2
1727955820000|2024-10-03 11:43:40|4361.5|4355.5|4361.9|4355.9|4362.2|4356.2|4361.5|4355.5|6
1727955830000|2024-10-03 11:43:50|4363.5|4357.5|4363|4357|4363.5|4357.5|4362.8|4356.8|10
1727955840000|2024-10-03 11:44:00|4362.8|4356.8|4362.5|4356.5|4362.8|4356.8|4362.3|4356.3|1
1727955850000|2024-10-03 11:44:10|4362.2|4356.2|4361.5|4355.5|4362.2|4356.2|4361.5|4355.5|0
1727955870000|2024-10-03 11:44:30|4360.7|4354.7|4358.7|4352.7|4360.7|4354.7|4358.7|4352.7|1
1727955880000|2024-10-03 11:44:40|4359.2|4353.2|4358.5|4352.5|4359.2|4353.2|4358.5|4352.5|0
1727955890000|2024-10-03 11:44:50|4359|4353|4359|4353|4359|4353|4359|4353|1
1727955900000|2024-10-03 11:45:00|4359.2|4353.2|4356.7|4350.7|4359.2|4353.2|4356.5|4350.5|4
1727955910000|2024-10-03 11:45:10|4356.9|4350.9|4357.2|4351.2|4357.2|4351.2|4356.7|4350.7|0
1727955920000|2024-10-03 11:45:20|4356.9|4350.9|4348.2|4342.2|4357.2|4351.2|4348|4342|6
1727955930000|2024-10-03 11:45:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1727955940000|2024-10-03 11:45:40|4348.7|4342.7|4350.7|4344.7|4350.7|4344.7|4348.7|4342.7|6
1727955980000|2024-10-03 11:46:20|4350.5|4344.5|4351.7|4345.7|4351.7|4345.7|4350.5|4344.5|1
1727955990000|2024-10-03 11:46:30|4351.4|4345.4|4349.7|4343.7|4351.4|4345.4|4349.7|4343.7|2
1727956000000|2024-10-03 11:46:40|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|0
1727956020000|2024-10-03 11:47:00|4349.2|4343.2|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|1
1727956040000|2024-10-03 11:47:20|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.6|4343.6|1
1727956050000|2024-10-03 11:47:30|4349.7|4343.7|4349.9|4343.9|4350.7|4344.7|4349.7|4343.7|3
1727956060000|2024-10-03 11:47:40|4349.7|4343.7|4348.4|4342.4|4349.9|4343.9|4348.4|4342.4|2
1727956070000|2024-10-03 11:47:50|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.7|4342.7|1
1727956080000|2024-10-03 11:48:00|4349.2|4343.2|4349|4343|4349.2|4343.2|4349|4343|0
1727956090000|2024-10-03 11:48:10|4348.5|4342.5|4348.9|4342.9|4348.9|4342.9|4348.5|4342.5|4
1727956100000|2024-10-03 11:48:20|4348.7|4342.7|4348.5|4342.5|4348.7|4342.7|4348.5|4342.5|0
1727956110000|2024-10-03 11:48:30|4348.2|4342.2|4348|4342|4348.2|4342.2|4348|4342|0
1727956120000|2024-10-03 11:48:40|4348.2|4342.2|4348|4342|4348.7|4342.7|4348|4342|1
1727956130000|2024-10-03 11:48:50|4348.2|4342.2|4347.2|4341.2|4348.2|4342.2|4347.2|4341.2|1
1727956150000|2024-10-03 11:49:10|4346|4340|4346.5|4340.5|4346.7|4340.7|4346|4340|4
1727956160000|2024-10-03 11:49:20|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1727956170000|2024-10-03 11:49:30|4346.5|4340.5|4346.7|4340.7|4346.7|4340.7|4346.5|4340.5|0
1727956180000|2024-10-03 11:49:40|4347.6|4341.6|4349.7|4343.7|4349.7|4343.7|4346.7|4340.7|20
1727956190000|2024-10-03 11:49:50|4349.4|4343.4|4348.9|4342.9|4349.7|4343.7|4348.2|4342.2|3
1727956200000|2024-10-03 11:50:00|4349.2|4343.2|4348.5|4342.5|4349.2|4343.2|4348.5|4342.5|0
1727956210000|2024-10-03 11:50:10|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1727956220000|2024-10-03 11:50:20|4348.7|4342.7|4350.2|4344.2|4350.2|4344.2|4348.5|4342.5|4
1727956240000|2024-10-03 11:50:40|4350.5|4344.5|4351.2|4345.2|4351.2|4345.2|4350.5|4344.5|0
1727956250000|2024-10-03 11:50:50|4350.3|4344.3|4348.2|4342.2|4350.3|4344.3|4347.7|4341.7|5
1727956260000|2024-10-03 11:51:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1727956270000|2024-10-03 11:51:10|4347.7|4341.7|4348.9|4342.9|4349.2|4343.2|4347.7|4341.7|7
1727956280000|2024-10-03 11:51:20|4348.7|4342.7|4348.2|4342.2|4348.9|4342.9|4348.2|4342.2|0
1727956300000|2024-10-03 11:51:40|4347.7|4341.7|4349.2|4343.2|4349.2|4343.2|4347.7|4341.7|0
1727956310000|2024-10-03 11:51:50|4348.9|4342.9|4349.9|4343.9|4349.9|4343.9|4348.7|4342.7|0
1727956320000|2024-10-03 11:52:00|4350.2|4344.2|4350.2|4344.2|4350.5|4344.5|4350.2|4344.2|2
1727956330000|2024-10-03 11:52:10|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|1
1727956340000|2024-10-03 11:52:20|4350.9|4344.9|4351.2|4345.2|4351.2|4345.2|4350.9|4344.9|0
1727956350000|2024-10-03 11:52:30|4351.4|4345.4|4351.7|4345.7|4351.9|4345.9|4351.4|4345.4|0
1727956360000|2024-10-03 11:52:40|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.5|4345.5|0
1727956380000|2024-10-03 11:53:00|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4350.9|4344.9|6
1727956390000|2024-10-03 11:53:10|4352.9|4346.9|4352.5|4346.5|4352.9|4346.9|4352.2|4346.2|2
1727956400000|2024-10-03 11:53:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1727956410000|2024-10-03 11:53:30|4352.7|4346.7|4352.9|4346.9|4352.9|4346.9|4352.7|4346.7|0
1727956420000|2024-10-03 11:53:40|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|0
1727956430000|2024-10-03 11:53:50|4352.9|4346.9|4353.2|4347.2|4353.2|4347.2|4352.9|4346.9|0
1727956440000|2024-10-03 11:54:00|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|1
1727956460000|2024-10-03 11:54:20|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|1
1727956480000|2024-10-03 11:54:40|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|1
1727956490000|2024-10-03 11:54:50|4353.4|4347.4|4353.2|4347.2|4353.4|4347.4|4352.9|4346.9|0
1727956500000|2024-10-03 11:55:00|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|1
1727956510000|2024-10-03 11:55:10|4353.9|4347.9|4354.9|4348.9|4354.9|4348.9|4353.9|4347.9|1
1727956520000|2024-10-03 11:55:20|4354.7|4348.7|4354.9|4348.9|4354.9|4348.9|4354.7|4348.7|0
1727956530000|2024-10-03 11:55:30|4354.7|4348.7|4354.7|4348.7|4354.9|4348.9|4354.7|4348.7|0
1727956540000|2024-10-03 11:55:40|4354.4|4348.4|4353.7|4347.7|4354.4|4348.4|4353.4|4347.4|0
1727956550000|2024-10-03 11:55:50|4353.9|4347.9|4353.7|4347.7|4353.9|4347.9|4353.7|4347.7|0
1727956560000|2024-10-03 11:56:00|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1727956570000|2024-10-03 11:56:10|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|1
1727956580000|2024-10-03 11:56:20|4352.9|4346.9|4353.2|4347.2|4353.2|4347.2|4352.7|4346.7|0
1727956590000|2024-10-03 11:56:30|4353.7|4347.7|4353.9|4347.9|4353.9|4347.9|4353.7|4347.7|1
1727956600000|2024-10-03 11:56:40|4354.5|4348.5|4355.2|4349.2|4355.2|4349.2|4354.5|4348.5|0
1727956610000|2024-10-03 11:56:50|4354.9|4348.9|4354.2|4348.2|4354.9|4348.9|4354.2|4348.2|0
1727956620000|2024-10-03 11:57:00|4354.7|4348.7|4354.2|4348.2|4354.7|4348.7|4354.2|4348.2|0
1727956630000|2024-10-03 11:57:10|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|1
1727956640000|2024-10-03 11:57:20|4354.7|4348.7|4352.5|4346.5|4354.7|4348.7|4352.5|4346.5|1
1727956650000|2024-10-03 11:57:30|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4351.9|4345.9|8
1727956660000|2024-10-03 11:57:40|4353|4347|4353|4347|4353|4347|4353|4347|0
1727956670000|2024-10-03 11:57:50|4352.7|4346.7|4351.7|4345.7|4352.7|4346.7|4351.7|4345.7|17
1727956680000|2024-10-03 11:58:00|4351.4|4345.4|4352.2|4346.2|4352.2|4346.2|4350.7|4344.7|0
1727956690000|2024-10-03 11:58:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|1
1727956700000|2024-10-03 11:58:20|4352.2|4346.2|4354.7|4348.7|4355.2|4349.2|4352.2|4346.2|7
1727956740000|2024-10-03 11:59:00|4354.5|4348.5|4354.2|4348.2|4354.5|4348.5|4354.2|4348.2|0
1727956750000|2024-10-03 11:59:10|4354.5|4348.5|4354.2|4348.2|4354.5|4348.5|4354.2|4348.2|1
1727956760000|2024-10-03 11:59:20|4352.9|4346.9|4353.2|4347.2|4353.4|4347.4|4352.7|4346.7|4
1727956770000|2024-10-03 11:59:30|4353.4|4347.4|4354.2|4348.2|4354.9|4348.9|4353.4|4347.4|3
1727956800000|2024-10-03 12:00:00|4353.2|4347.2|4351.9|4345.9|4353.2|4347.2|4351.7|4345.7|7
1727956810000|2024-10-03 12:00:10|4351.5|4345.5|4349.9|4343.9|4351.5|4345.5|4349.9|4343.9|4
1727956820000|2024-10-03 12:00:20|4350.2|4344.2|4349.9|4343.9|4350.2|4344.2|4349.9|4343.9|1
1727956830000|2024-10-03 12:00:30|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1727956840000|2024-10-03 12:00:40|4351.2|4345.2|4351.9|4345.9|4351.9|4345.9|4350.9|4344.9|0
1727956850000|2024-10-03 12:00:50|4351.7|4345.7|4350.9|4344.9|4351.7|4345.7|4350.7|4344.7|0
1727956860000|2024-10-03 12:01:00|4350.7|4344.7|4348.4|4342.4|4350.7|4344.7|4348.4|4342.4|3
1727956870000|2024-10-03 12:01:10|4347.9|4341.9|4352.2|4346.2|4352.5|4346.5|4347.9|4341.9|9
1727956880000|2024-10-03 12:01:20|4351.2|4345.2|4351.7|4345.7|4351.9|4345.9|4351.2|4345.2|2
1727956890000|2024-10-03 12:01:30|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|1
1727956910000|2024-10-03 12:01:50|4351.2|4345.2|4350.9|4344.9|4351.2|4345.2|4350.7|4344.7|5
1727956920000|2024-10-03 12:02:00|4350.7|4344.7|4351.2|4345.2|4351.2|4345.2|4350.7|4344.7|0
1727956930000|2024-10-03 12:02:10|4352.2|4346.2|4352.9|4346.9|4352.9|4346.9|4352.2|4346.2|1
1727956940000|2024-10-03 12:02:20|4352.7|4346.7|4353.2|4347.2|4353.2|4347.2|4352.7|4346.7|0
1727956950000|2024-10-03 12:02:30|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|1
1727956960000|2024-10-03 12:02:40|4353.2|4347.2|4352.9|4346.9|4353.2|4347.2|4352.9|4346.9|7
1727956990000|2024-10-03 12:03:10|4352.2|4346.2|4351.9|4345.9|4352.9|4346.9|4351.9|4345.9|1
1727957000000|2024-10-03 12:03:20|4351.6|4345.6|4352.5|4346.5|4352.5|4346.5|4351.5|4345.5|1
1727957010000|2024-10-03 12:03:30|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352|4346|0
1727957020000|2024-10-03 12:03:40|4352.5|4346.5|4353.2|4347.2|4353.2|4347.2|4352.2|4346.2|0
1727957030000|2024-10-03 12:03:50|4353|4347|4353.2|4347.2|4353.2|4347.2|4353|4347|7
1727957040000|2024-10-03 12:04:00|4353|4347|4353.2|4347.2|4353.2|4347.2|4353|4347|0
1727957050000|2024-10-03 12:04:10|4353.8|4347.8|4355.7|4349.7|4355.7|4349.7|4353.8|4347.8|6
1727957060000|2024-10-03 12:04:20|4355.2|4349.2|4355.5|4349.5|4355.5|4349.5|4355|4349|2
1727957070000|2024-10-03 12:04:30|||||||||2
1727957080000|2024-10-03 12:04:40|4355|4349|4358.5|4352.5|4358.5|4352.5|4355|4349|6
1727957090000|2024-10-03 12:04:50|4359|4353|4361.1|4355.1|4361.1|4355.1|4358.2|4352.2|28
1727957100000|2024-10-03 12:05:00|4361.6|4355.6|4360.6|4354.6|4361.6|4355.6|4360.1|4354.1|2
1727957110000|2024-10-03 12:05:10|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|3
1727957120000|2024-10-03 12:05:20|4361.3|4355.3|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|0
1727957130000|2024-10-03 12:05:30|4361.1|4355.1|4360.1|4354.1|4361.1|4355.1|4360.1|4354.1|2
1727957140000|2024-10-03 12:05:40|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|4360.1|4354.1|0
1727957150000|2024-10-03 12:05:50|4360.1|4354.1|4361.3|4355.3|4361.3|4355.3|4360.1|4354.1|61
1727957160000|2024-10-03 12:06:00|4361.1|4355.1|4368.1|4362.1|4368.9|4362.9|4360.3|4354.3|52
1727957170000|2024-10-03 12:06:10|4368.6|4362.6|4367.2|4361.2|4368.6|4362.6|4366.6|4360.6|5
1727957180000|2024-10-03 12:06:20|4367.1|4361.1|4368.4|4362.4|4368.4|4362.4|4367.1|4361.1|6
1727957190000|2024-10-03 12:06:30|4368.7|4362.7|4369.1|4363.1|4369.9|4363.9|4368.7|4362.7|25
1727957200000|2024-10-03 12:06:40|4369.4|4363.4|4369.9|4363.9|4369.9|4363.9|4369.4|4363.4|1
1727957210000|2024-10-03 12:06:50|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|0
1727957220000|2024-10-03 12:07:00|4369.9|4363.9|4371.4|4365.4|4371.4|4365.4|4369.9|4363.9|7
1727957230000|2024-10-03 12:07:10|||||||||2
1727957240000|2024-10-03 12:07:20|4371.2|4365.2|4371.2|4365.2|4371.4|4365.4|4371.2|4365.2|2
1727957250000|2024-10-03 12:07:30|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|0
1727957270000|2024-10-03 12:07:50|4372.4|4366.4|4371.4|4365.4|4372.4|4366.4|4371.2|4365.2|21
1727957280000|2024-10-03 12:08:00|4368.9|4362.9|4368.4|4362.4|4368.9|4362.9|4368.4|4362.4|4
1727957290000|2024-10-03 12:08:10|4368.7|4362.7|4369.1|4363.1|4369.1|4363.1|4368.7|4362.7|0
1727957300000|2024-10-03 12:08:20|4368.9|4362.9|4378.1|4372.1|4378.4|4372.4|4368.7|4362.7|46
1727957310000|2024-10-03 12:08:30|||||||||2
1727957320000|2024-10-03 12:08:40|4378.4|4372.4|4377.1|4371.1|4378.4|4372.4|4377.1|4371.1|3
1727957330000|2024-10-03 12:08:50|4376.7|4370.7|4374.4|4368.4|4376.7|4370.7|4374.4|4368.4|19
1727957340000|2024-10-03 12:09:00|4373.7|4367.7|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|6
1727957350000|2024-10-03 12:09:10|4374.1|4368.1|4374.9|4368.9|4374.9|4368.9|4374.1|4368.1|0
1727957370000|2024-10-03 12:09:30|4375.9|4369.9|4376.7|4370.7|4376.7|4370.7|4375.7|4369.7|0
1727957380000|2024-10-03 12:09:40|4376.9|4370.9|4376.1|4370.1|4376.9|4370.9|4375.9|4369.9|2
1727957390000|2024-10-03 12:09:50|4375.9|4369.9|4375.4|4369.4|4375.9|4369.9|4375.4|4369.4|0
1727957400000|2024-10-03 12:10:00|4375.6|4369.6|4376.1|4370.1|4376.6|4370.6|4375.4|4369.4|4
1727957410000|2024-10-03 12:10:10|4376.4|4370.4|4376.6|4370.6|4376.6|4370.6|4376.4|4370.4|0
1727957420000|2024-10-03 12:10:20|4376.1|4370.1|4376.1|4370.1|4376.6|4370.6|4376.1|4370.1|6
1727957430000|2024-10-03 12:10:30|4376.4|4370.4|4374.9|4368.9|4376.4|4370.4|4374.1|4368.1|7
1727957440000|2024-10-03 12:10:40|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1727957450000|2024-10-03 12:10:50|4374.9|4368.9|4374.9|4368.9|4375.1|4369.1|4374.9|4368.9|9
1727957470000|2024-10-03 12:11:10|4374.8|4368.8|4373.9|4367.9|4374.8|4368.8|4373.9|4367.9|1
1727957480000|2024-10-03 12:11:20|4374.1|4368.1|4374.3|4368.3|4374.3|4368.3|4374.1|4368.1|0
1727957490000|2024-10-03 12:11:30|4374.8|4368.8|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|4
1727957500000|2024-10-03 12:11:40|4374.6|4368.6|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|1
1727957510000|2024-10-03 12:11:50|4374.1|4368.1|4373.3|4367.3|4374.1|4368.1|4373.1|4367.1|0
1727957520000|2024-10-03 12:12:00|4373.5|4367.5|4373.5|4367.5|4374.3|4368.3|4373.5|4367.5|1
1727957530000|2024-10-03 12:12:10|4373.3|4367.3|4375.3|4369.3|4375.3|4369.3|4373.3|4367.3|33
1727957540000|2024-10-03 12:12:20|4375|4369|4375.3|4369.3|4375.3|4369.3|4375|4369|3
1727957560000|2024-10-03 12:12:40|4375|4369|4374.1|4368.1|4375.1|4369.1|4374.1|4368.1|2
1727957570000|2024-10-03 12:12:50|4374.3|4368.3|4374.1|4368.1|4374.3|4368.3|4374.1|4368.1|0
1727957580000|2024-10-03 12:13:00|4373.5|4367.5|4373.1|4367.1|4373.5|4367.5|4373.1|4367.1|1
1727957590000|2024-10-03 12:13:10|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|1
1727957600000|2024-10-03 12:13:20|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|3
1727957620000|2024-10-03 12:13:40|4373.3|4367.3|4373.1|4367.1|4373.3|4367.3|4373.1|4367.1|3
1727957630000|2024-10-03 12:13:50|4372.8|4366.8|4372.1|4366.1|4372.8|4366.8|4372.1|4366.1|3
1727957650000|2024-10-03 12:14:10|4372.4|4366.4|4372.1|4366.1|4372.4|4366.4|4372.1|4366.1|1
1727957670000|2024-10-03 12:14:30|4371.1|4365.1|4369.3|4363.3|4371.1|4365.1|4369.3|4363.3|7
1727957680000|2024-10-03 12:14:40|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|1
1727957690000|2024-10-03 12:14:50|4369.4|4363.4|4368.8|4362.8|4369.4|4363.4|4368.8|4362.8|4
1727957700000|2024-10-03 12:15:00|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4368.9|4362.9|4
1727957710000|2024-10-03 12:15:10|4368.8|4362.8|4369.5|4363.5|4369.5|4363.5|4368.8|4362.8|4
1727957720000|2024-10-03 12:15:20|4369.1|4363.1|4369.3|4363.3|4369.3|4363.3|4369|4363|1
1727957730000|2024-10-03 12:15:30|4369.5|4363.5|4370.1|4364.1|4370.1|4364.1|4369.5|4363.5|3
1727957740000|2024-10-03 12:15:40|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1727957750000|2024-10-03 12:15:50|4369.6|4363.6|4369.1|4363.1|4369.6|4363.6|4369.1|4363.1|3
1727957760000|2024-10-03 12:16:00|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|0
1727957770000|2024-10-03 12:16:10|4369.1|4363.1|4369.5|4363.5|4369.5|4363.5|4369|4363|1
1727957780000|2024-10-03 12:16:20|4369.8|4363.8|4368.5|4362.5|4369.8|4363.8|4368.3|4362.3|2
1727957790000|2024-10-03 12:16:30|4368.8|4362.8|4369.1|4363.1|4369.3|4363.3|4368.8|4362.8|1
1727957800000|2024-10-03 12:16:40|4369.5|4363.5|4369.7|4363.7|4370.9|4364.9|4369.5|4363.5|20
1727957810000|2024-10-03 12:16:50|4369.9|4363.9|4370.1|4364.1|4371.1|4365.1|4369.7|4363.7|20
1727957820000|2024-10-03 12:17:00|4369.9|4363.9|4370.1|4364.1|4370.1|4364.1|4369.9|4363.9|0
1727957830000|2024-10-03 12:17:10|4369.9|4363.9|4370.1|4364.1|4370.1|4364.1|4369.9|4363.9|0
1727957850000|2024-10-03 12:17:30|4371.4|4365.4|4371.1|4365.1|4372.1|4366.1|4371.1|4365.1|2
1727957860000|2024-10-03 12:17:40|4371.4|4365.4|4371.6|4365.6|4371.6|4365.6|4371.4|4365.4|0
1727957870000|2024-10-03 12:17:50|4371.3|4365.3|4369.9|4363.9|4371.3|4365.3|4369.9|4363.9|1
1727957880000|2024-10-03 12:18:00|4370.1|4364.1|4370.1|4364.1|4371.2|4365.2|4370.1|4364.1|2
1727957890000|2024-10-03 12:18:10|4370.4|4364.4|4370.9|4364.9|4371.1|4365.1|4370.1|4364.1|0
1727957900000|2024-10-03 12:18:20|4371.2|4365.2|4370.9|4364.9|4371.4|4365.4|4370.9|4364.9|1
1727957910000|2024-10-03 12:18:30|4371.1|4365.1|4372.1|4366.1|4372.1|4366.1|4371.1|4365.1|0
1727957920000|2024-10-03 12:18:40|4371.9|4365.9|4371.1|4365.1|4372.4|4366.4|4371.1|4365.1|1
1727957930000|2024-10-03 12:18:50|4370.9|4364.9|4370.9|4364.9|4371.2|4365.2|4370.9|4364.9|1
1727957940000|2024-10-03 12:19:00|4371.4|4365.4|4370.6|4364.6|4371.4|4365.4|4370.6|4364.6|2
1727957950000|2024-10-03 12:19:10|4370.3|4364.3|4370.1|4364.1|4370.3|4364.3|4370.1|4364.1|0
1727957970000|2024-10-03 12:19:30|4370.4|4364.4|4370.6|4364.6|4370.6|4364.6|4370.4|4364.4|0
1727957980000|2024-10-03 12:19:40|||||||||1
1727957990000|2024-10-03 12:19:50|4370.3|4364.3|4370.1|4364.1|4370.3|4364.3|4370.1|4364.1|2
1727958000000|2024-10-03 12:20:00|4369.8|4363.8|4369.3|4363.3|4369.8|4363.8|4369.1|4363.1|0
1727958020000|2024-10-03 12:20:20|||||||||1
1727958030000|2024-10-03 12:20:30|4370.6|4364.6|4369.6|4363.6|4370.6|4364.6|4369.6|4363.6|6
1727958040000|2024-10-03 12:20:40|4369.3|4363.3|4369.3|4363.3|4370.1|4364.1|4369.1|4363.1|0
1727958050000|2024-10-03 12:20:50|4368.3|4362.3|4365.1|4359.1|4369.1|4363.1|4360.3|4354.3|126
1727958060000|2024-10-03 12:21:00|4364.9|4358.9|4364.1|4358.1|4364.9|4358.9|4364.1|4358.1|1
1727958090000|2024-10-03 12:21:30|4363.4|4357.4|4363.1|4357.1|4363.6|4357.6|4363.1|4357.1|0
1727958100000|2024-10-03 12:21:40|4363.4|4357.4|4363.6|4357.6|4363.6|4357.6|4363.1|4357.1|2
1727958110000|2024-10-03 12:21:50|4363.1|4357.1|4363.5|4357.5|4363.5|4357.5|4363.1|4357.1|1
1727958130000|2024-10-03 12:22:10|4363.8|4357.8|4364.3|4358.3|4364.6|4358.6|4363.8|4357.8|5
1727958140000|2024-10-03 12:22:20|4363.8|4357.8|4364.1|4358.1|4364.1|4358.1|4363.8|4357.8|0
1727958150000|2024-10-03 12:22:30|4363.8|4357.8|4363.4|4357.4|4363.8|4357.8|4363.4|4357.4|0
1727958160000|2024-10-03 12:22:40|4363.6|4357.6|4364.9|4358.9|4365.1|4359.1|4363.4|4357.4|1
1727958170000|2024-10-03 12:22:50|4364.3|4358.3|4365.1|4359.1|4365.1|4359.1|4364.1|4358.1|2
1727958180000|2024-10-03 12:23:00|4365.7|4359.7|4366.4|4360.4|4366.4|4360.4|4365.1|4359.1|2
1727958190000|2024-10-03 12:23:10|4365.8|4359.8|4366.1|4360.1|4366.1|4360.1|4365.4|4359.4|12
1727958200000|2024-10-03 12:23:20|4366.9|4360.9|4368.4|4362.4|4368.4|4362.4|4366.9|4360.9|12
1727958210000|2024-10-03 12:23:30|4368.9|4362.9|4369.1|4363.1|4369.1|4363.1|4368.9|4362.9|2
1727958220000|2024-10-03 12:23:40|4368.9|4362.9|4366.5|4360.5|4368.9|4362.9|4366.5|4360.5|10
1727958230000|2024-10-03 12:23:50|4366.3|4360.3|4367.3|4361.3|4367.5|4361.5|4366|4360|9
1727958240000|2024-10-03 12:24:00|4367.1|4361.1|4366.1|4360.1|4367.1|4361.1|4366.1|4360.1|1
1727958250000|2024-10-03 12:24:10|4366.3|4360.3|4366.5|4360.5|4366.5|4360.5|4366.3|4360.3|0
1727958260000|2024-10-03 12:24:20|4367.1|4361.1|4367.3|4361.3|4367.3|4361.3|4367.1|4361.1|0
1727958270000|2024-10-03 12:24:30|4367.1|4361.1|4367.5|4361.5|4367.5|4361.5|4367.1|4361.1|0
1727958280000|2024-10-03 12:24:40|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|0
1727958290000|2024-10-03 12:24:50|4366.8|4360.8|4366.3|4360.3|4366.8|4360.8|4366.3|4360.3|1
1727958300000|2024-10-03 12:25:00|4366|4360|4365.8|4359.8|4366|4360|4365.6|4359.6|0
1727958310000|2024-10-03 12:25:10|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1727958320000|2024-10-03 12:25:20|4365.8|4359.8|4366.3|4360.3|4366.3|4360.3|4365.8|4359.8|0
1727958330000|2024-10-03 12:25:30|4366.1|4360.1|4366.1|4360.1|4366.3|4360.3|4365.8|4359.8|0
1727958350000|2024-10-03 12:25:50|4365.8|4359.8|4365.6|4359.6|4365.8|4359.8|4365.6|4359.6|0
1727958360000|2024-10-03 12:26:00|4366.1|4360.1|4364.8|4358.8|4366.1|4360.1|4364.5|4358.5|2
1727958370000|2024-10-03 12:26:10|4365.5|4359.5|4365.3|4359.3|4365.8|4359.8|4365.1|4359.1|2
1727958390000|2024-10-03 12:26:30|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1727958400000|2024-10-03 12:26:40|4366.6|4360.6|4366.1|4360.1|4366.6|4360.6|4365.8|4359.8|10
1727958410000|2024-10-03 12:26:50|||||||||1
1727958420000|2024-10-03 12:27:00|4364.5|4358.5|4364.3|4358.3|4364.5|4358.5|4364.3|4358.3|0
1727958430000|2024-10-03 12:27:10|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|1
1727958440000|2024-10-03 12:27:20|4363.5|4357.5|4363.5|4357.5|4364.1|4358.1|4363.2|4357.2|2
1727958450000|2024-10-03 12:27:30|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1727958460000|2024-10-03 12:27:40|4364.8|4358.8|4364.1|4358.1|4364.8|4358.8|4364.1|4358.1|1
1727958470000|2024-10-03 12:27:50|4363.8|4357.8|4364.8|4358.8|4364.8|4358.8|4363.1|4357.1|0
1727958480000|2024-10-03 12:28:00|4364.6|4358.6|4364.8|4358.8|4365.3|4359.3|4363.8|4357.8|16
1727958490000|2024-10-03 12:28:10|4365.3|4359.3|4364.6|4358.6|4365.3|4359.3|4364.6|4358.6|1
1727958500000|2024-10-03 12:28:20|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.1|4358.1|0
1727958510000|2024-10-03 12:28:30|4364.6|4358.6|4364.1|4358.1|4364.6|4358.6|4364.1|4358.1|3
1727958520000|2024-10-03 12:28:40|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1727958530000|2024-10-03 12:28:50|4364.6|4358.6|4365.4|4359.4|4365.6|4359.6|4364.6|4358.6|2
1727958550000|2024-10-03 12:29:10|4365.7|4359.7|4366.1|4360.1|4366.1|4360.1|4365.7|4359.7|0
1727958560000|2024-10-03 12:29:20|4366.6|4360.6|4366.1|4360.1|4366.9|4360.9|4365.9|4359.9|1
1727958570000|2024-10-03 12:29:30|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|2
1727958590000|2024-10-03 12:29:50|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1727958600000|2024-10-03 12:30:00|4365.8|4359.8|4366.1|4360.1|4366.1|4360.1|4365.8|4359.8|0
1727958610000|2024-10-03 12:30:10|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1727958620000|2024-10-03 12:30:20|4367.4|4361.4|4367.1|4361.1|4367.6|4361.6|4367.1|4361.1|4
1727958630000|2024-10-03 12:30:30|4367.4|4361.4|4369.1|4363.1|4369.1|4363.1|4367.4|4361.4|2
1727958640000|2024-10-03 12:30:40|4369.4|4363.4|4365.9|4359.9|4369.4|4363.4|4365.9|4359.9|3
1727958650000|2024-10-03 12:30:50|4365.3|4359.3|4365.6|4359.6|4365.6|4359.6|4365.3|4359.3|0
1727958660000|2024-10-03 12:31:00|4365.9|4359.9|4366.4|4360.4|4366.4|4360.4|4365.8|4359.8|1
1727958670000|2024-10-03 12:31:10|4366.1|4360.1|4366.8|4360.8|4366.8|4360.8|4366.1|4360.1|1
1727958680000|2024-10-03 12:31:20|4366.1|4360.1|4367.4|4361.4|4367.4|4361.4|4366.1|4360.1|3
1727958700000|2024-10-03 12:31:40|4368.1|4362.1|4368.4|4362.4|4368.4|4362.4|4367.6|4361.6|2
1727958710000|2024-10-03 12:31:50|4367.6|4361.6|4368.4|4362.4|4368.4|4362.4|4367.4|4361.4|2
1727958720000|2024-10-03 12:32:00|4368.1|4362.1|4368.4|4362.4|4368.4|4362.4|4367.1|4361.1|1
1727958730000|2024-10-03 12:32:10|4368.6|4362.6|4369.4|4363.4|4369.4|4363.4|4368.6|4362.6|2
1727958740000|2024-10-03 12:32:20|4369.8|4363.8|4370.4|4364.4|4370.8|4364.8|4369.8|4363.8|2
1727958760000|2024-10-03 12:32:40|4370.6|4364.6|4371.1|4365.1|4371.1|4365.1|4370.6|4364.6|3
1727958770000|2024-10-03 12:32:50|4371.4|4365.4|4370.6|4364.6|4371.4|4365.4|4370.3|4364.3|3
1727958780000|2024-10-03 12:33:00|4370.1|4364.1|4369.8|4363.8|4370.8|4364.8|4369.8|4363.8|2
1727958790000|2024-10-03 12:33:10|4370.1|4364.1|4370.3|4364.3|4371.2|4365.2|4370.1|4364.1|3
1727958800000|2024-10-03 12:33:20|4370.1|4364.1|4370.8|4364.8|4370.8|4364.8|4370.1|4364.1|0
1727958810000|2024-10-03 12:33:30|4371.3|4365.3|4372.4|4366.4|4372.4|4366.4|4371.3|4365.3|7
1727958820000|2024-10-03 12:33:40|4372.6|4366.6|4374.6|4368.6|4374.6|4368.6|4372.6|4366.6|3
1727958830000|2024-10-03 12:33:50|4374.4|4368.4|4373.6|4367.6|4374.6|4368.6|4373.6|4367.6|5
1727958840000|2024-10-03 12:34:00|4373.8|4367.8|4373.6|4367.6|4374.6|4368.6|4373.6|4367.6|1
1727958850000|2024-10-03 12:34:10|4373.1|4367.1|4374.4|4368.4|4374.4|4368.4|4372.6|4366.6|5
1727958860000|2024-10-03 12:34:20|4374.1|4368.1|4374.6|4368.6|4374.6|4368.6|4374.1|4368.1|4
1727958870000|2024-10-03 12:34:30|4375.4|4369.4|4375.4|4369.4|4376.1|4370.1|4375.1|4369.1|6
1727958890000|2024-10-03 12:34:50|4375.7|4369.7|4377.4|4371.4|4377.4|4371.4|4375.7|4369.7|2
1727958900000|2024-10-03 12:35:00|4377.9|4371.9|4377.4|4371.4|4378.1|4372.1|4377.1|4371.1|25
1727958910000|2024-10-03 12:35:10|4377.6|4371.6|4378.9|4372.9|4378.9|4372.9|4377.6|4371.6|3
1727958920000|2024-10-03 12:35:20|4378.7|4372.7|4378.4|4372.4|4379.2|4373.2|4378.4|4372.4|1
1727958930000|2024-10-03 12:35:30|4377.9|4371.9|4377.1|4371.1|4377.9|4371.9|4376.1|4370.1|2
1727958940000|2024-10-03 12:35:40|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.6|4370.6|1
1727958950000|2024-10-03 12:35:50|4377.6|4371.6|4378.6|4372.6|4378.6|4372.6|4377.4|4371.4|6
1727958960000|2024-10-03 12:36:00|4378.3|4372.3|4375.8|4369.8|4378.6|4372.6|4375.5|4369.5|8
1727958970000|2024-10-03 12:36:10|4376.1|4370.1|4376.6|4370.6|4376.6|4370.6|4376.1|4370.1|0
1727958980000|2024-10-03 12:36:20|4376.4|4370.4|4377.9|4371.9|4377.9|4371.9|4376.4|4370.4|4
1727959000000|2024-10-03 12:36:40|4378.4|4372.4|4379.2|4373.2|4379.2|4373.2|4378.1|4372.1|5
1727959010000|2024-10-03 12:36:50|4378.7|4372.7|4376.9|4370.9|4378.7|4372.7|4376.9|4370.9|6
1727959020000|2024-10-03 12:37:00|4377.1|4371.1|4378.1|4372.1|4378.1|4372.1|4377.1|4371.1|0
1727959030000|2024-10-03 12:37:10|4384.4|4378.4|4383.7|4377.7|4384.4|4378.4|4383.7|4377.7|18
1727959040000|2024-10-03 12:37:20|4384.4|4378.4|4385.7|4379.7|4385.7|4379.7|4384.4|4378.4|25
1727959050000|2024-10-03 12:37:30|4384.7|4378.7|4385.2|4379.2|4385.3|4379.3|4384.5|4378.5|7
1727959060000|2024-10-03 12:37:40|4384.9|4378.9|4386.7|4380.7|4386.7|4380.7|4384.7|4378.7|7
1727959070000|2024-10-03 12:37:50|4387|4381|4386.7|4380.7|4387.2|4381.2|4386.4|4380.4|5
1727959080000|2024-10-03 12:38:00|4385.7|4379.7|4386.1|4380.1|4386.1|4380.1|4385.7|4379.7|5
1727959090000|2024-10-03 12:38:10|4385.9|4379.9|4385.1|4379.1|4385.9|4379.9|4385.1|4379.1|1
1727959100000|2024-10-03 12:38:20|4384.1|4378.1|4384.6|4378.6|4384.8|4378.8|4384.1|4378.1|0
1727959110000|2024-10-03 12:38:30|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|1
1727959120000|2024-10-03 12:38:40|4381.9|4375.9|4383.1|4377.1|4383.1|4377.1|4381.8|4375.8|16
1727959130000|2024-10-03 12:38:50|4383.4|4377.4|4382.7|4376.7|4383.6|4377.6|4381.9|4375.9|5
1727959140000|2024-10-03 12:39:00|4382.9|4376.9|4383.4|4377.4|4383.4|4377.4|4382.7|4376.7|0
1727959150000|2024-10-03 12:39:10|4383.2|4377.2|4382.4|4376.4|4383.2|4377.2|4382.4|4376.4|2
1727959160000|2024-10-03 12:39:20|4381.9|4375.9|4380.7|4374.7|4381.9|4375.9|4380.7|4374.7|1
1727959170000|2024-10-03 12:39:30|4380.4|4374.4|4381.7|4375.7|4381.7|4375.7|4380.1|4374.1|3
1727959180000|2024-10-03 12:39:40|4381.4|4375.4|4381.7|4375.7|4381.9|4375.9|4381.4|4375.4|2
1727959190000|2024-10-03 12:39:50|4379.6|4373.6|4378.9|4372.9|4379.7|4373.7|4378.1|4372.1|28
1727959200000|2024-10-03 12:40:00|4379.1|4373.1|4380.7|4374.7|4381.4|4375.4|4379.1|4373.1|3
1727959210000|2024-10-03 12:40:10|4380.4|4374.4|4380.9|4374.9|4380.9|4374.9|4380.4|4374.4|2
1727959220000|2024-10-03 12:40:20|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|0
1727959230000|2024-10-03 12:40:30|4378.6|4372.6|4380.7|4374.7|4380.7|4374.7|4378.6|4372.6|7
1727959250000|2024-10-03 12:40:50|4380.9|4374.9|4380.7|4374.7|4381.2|4375.2|4380.7|4374.7|1
1727959260000|2024-10-03 12:41:00|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.4|4374.4|0
1727959270000|2024-10-03 12:41:10|4381.4|4375.4|4380.7|4374.7|4381.4|4375.4|4380.7|4374.7|0
1727959280000|2024-10-03 12:41:20|4380.5|4374.5|4375.7|4369.7|4380.5|4374.5|4375.7|4369.7|13
1727959290000|2024-10-03 12:41:30|4376.2|4370.2|4374.6|4368.6|4377|4371|4374.6|4368.6|13
1727959300000|2024-10-03 12:41:40|4374.4|4368.4|4375.7|4369.7|4375.7|4369.7|4374.4|4368.4|5
1727959310000|2024-10-03 12:41:50|4375.9|4369.9|4376.2|4370.2|4376.2|4370.2|4375.7|4369.7|0
1727959320000|2024-10-03 12:42:00|4376.5|4370.5|4377.7|4371.7|4377.7|4371.7|4375.6|4369.6|1
1727959330000|2024-10-03 12:42:10|4377.9|4371.9|4378.7|4372.7|4378.7|4372.7|4377.9|4371.9|1
1727959340000|2024-10-03 12:42:20|4379.2|4373.2|4381.2|4375.2|4381.2|4375.2|4379.2|4373.2|2
1727959350000|2024-10-03 12:42:30|||||||||2
1727959360000|2024-10-03 12:42:40|4381.7|4375.7|4383.2|4377.2|4383.2|4377.2|4381.5|4375.5|8
1727959370000|2024-10-03 12:42:50|4382.7|4376.7|4383.2|4377.2|4383.2|4377.2|4380.2|4374.2|19
1727959380000|2024-10-03 12:43:00|4379.9|4373.9|4381.4|4375.4|4381.4|4375.4|4379.9|4373.9|19
1727959390000|2024-10-03 12:43:10|4382.2|4376.2|4381.4|4375.4|4383.2|4377.2|4379.6|4373.6|54
1727959400000|2024-10-03 12:43:20|4382.2|4376.2|4379.4|4373.4|4382.2|4376.2|4379.2|4373.2|13
1727959410000|2024-10-03 12:43:30|4381.2|4375.2|4382.2|4376.2|4382.2|4376.2|4381.2|4375.2|4
1727959420000|2024-10-03 12:43:40|4379.4|4373.4|4380.2|4374.2|4380.2|4374.2|4379.2|4373.2|33
1727959430000|2024-10-03 12:43:50|4380.9|4374.9|4378.7|4372.7|4380.9|4374.9|4378.7|4372.7|10
1727959440000|2024-10-03 12:44:00|4378.2|4372.2|4380.2|4374.2|4380.2|4374.2|4378.2|4372.2|3
1727959450000|2024-10-03 12:44:10|4379.9|4373.9|4380.9|4374.9|4380.9|4374.9|4379.7|4373.7|10
1727959460000|2024-10-03 12:44:20|4379.2|4373.2|4378.7|4372.7|4379.2|4373.2|4378.7|4372.7|0
1727959470000|2024-10-03 12:44:30|4379|4373|4378.7|4372.7|4379.2|4373.2|4378.2|4372.2|8
1727959480000|2024-10-03 12:44:40|4377.4|4371.4|4375.9|4369.9|4377.4|4371.4|4375.6|4369.6|10
1727959490000|2024-10-03 12:44:50|4376.2|4370.2|4375.2|4369.2|4376.2|4370.2|4375.2|4369.2|4
1727962200000|2024-10-03 13:30:00|4383.1|4377.1|4383.1|4377.1|4388.8|4382.8|4381.4|4375.4|365
1727962210000|2024-10-03 13:30:10|4384|4378|4390.3|4384.3|4395.8|4389.8|4381.5|4375.5|118
1727962220000|2024-10-03 13:30:20|4389.8|4383.8|4389.3|4383.3|4391.6|4385.6|4387|4381|46
1727962230000|2024-10-03 13:30:30|4389.5|4383.5|4391.1|4385.1|4392.8|4386.8|4389.1|4383.1|49
1727962240000|2024-10-03 13:30:40|4391.8|4385.8|4390.8|4384.8|4393.9|4387.9|4390.5|4384.5|49
1727962250000|2024-10-03 13:30:50|4391.3|4385.3|4396.6|4390.6|4396.6|4390.6|4390|4384|80
1727962260000|2024-10-03 13:31:00|4396.4|4390.4|4394.1|4388.1|4398.6|4392.6|4394.1|4388.1|51
1727962270000|2024-10-03 13:31:10|4394.4|4388.4|4394.1|4388.1|4396.4|4390.4|4392.8|4386.8|58
1727962280000|2024-10-03 13:31:20|4394.4|4388.4|4393.3|4387.3|4394.8|4388.8|4392.8|4386.8|73
1727962290000|2024-10-03 13:31:30|4391.1|4385.1|4391.1|4385.1|4391.6|4385.6|4386.8|4380.8|60
1727962300000|2024-10-03 13:31:40|4390.8|4384.8|4388.3|4382.3|4391.6|4385.6|4386.6|4380.6|75
1727962310000|2024-10-03 13:31:50|4388.8|4382.8|4389.6|4383.6|4390.8|4384.8|4388.6|4382.6|41
1727962320000|2024-10-03 13:32:00|4390|4384|4385.3|4379.3|4390.6|4384.6|4384.8|4378.8|63
1727962330000|2024-10-03 13:32:10|4385|4379|4381.8|4375.8|4385.8|4379.8|4380.8|4374.8|40
1727962340000|2024-10-03 13:32:20|4381.6|4375.6|4375.1|4369.1|4381.6|4375.6|4373.6|4367.6|35
1727962350000|2024-10-03 13:32:30|4375.3|4369.3|4381.1|4375.1|4381.1|4375.1|4375.1|4369.1|28
1727962360000|2024-10-03 13:32:40|4382.1|4376.1|4384.4|4378.4|4385.2|4379.2|4382.1|4376.1|36
1727962370000|2024-10-03 13:32:50|4384.7|4378.7|4380.4|4374.4|4385.4|4379.4|4379.9|4373.9|39
1727962380000|2024-10-03 13:33:00|4380.6|4374.6|4383.1|4377.1|4383.3|4377.3|4380.4|4374.4|23
1727962390000|2024-10-03 13:33:10|4382.8|4376.8|4383.6|4377.6|4383.8|4377.8|4382.8|4376.8|7
1727962400000|2024-10-03 13:33:20|4383.8|4377.8|4382.8|4376.8|4383.8|4377.8|4382.6|4376.6|24
1727962410000|2024-10-03 13:33:30|4383.5|4377.5|4379.8|4373.8|4383.5|4377.5|4379|4373|30
1727962420000|2024-10-03 13:33:40|4379.1|4373.1|4379.8|4373.8|4380.8|4374.8|4378.8|4372.8|18
1727962430000|2024-10-03 13:33:50|4380|4374|4380.8|4374.8|4381|4375|4378.8|4372.8|27
1727962440000|2024-10-03 13:34:00|4379.8|4373.8|4387.3|4381.3|4388.6|4382.6|4379.1|4373.1|44
1727962450000|2024-10-03 13:34:10|4387|4381|4384.8|4378.8|4387|4381|4383|4377|46
1727962460000|2024-10-03 13:34:20|4384.6|4378.6|4383.8|4377.8|4384.8|4378.8|4382.8|4376.8|28
1727962470000|2024-10-03 13:34:30|4384.6|4378.6|4382.6|4376.6|4384.9|4378.9|4382.6|4376.6|20
1727962480000|2024-10-03 13:34:40|4382.8|4376.8|4380.8|4374.8|4382.8|4376.8|4379.8|4373.8|36
1727962490000|2024-10-03 13:34:50|4379.6|4373.6|4379.5|4373.5|4380.3|4374.3|4378.8|4372.8|28
1727962500000|2024-10-03 13:35:00|4378.8|4372.8|4379.6|4373.6|4380.8|4374.8|4378.8|4372.8|25
1727962510000|2024-10-03 13:35:10|4378.6|4372.6|4383.8|4377.8|4383.8|4377.8|4378.6|4372.6|88
1727962520000|2024-10-03 13:35:20|4382.8|4376.8|4385.8|4379.8|4386|4380|4382.8|4376.8|30
1727962530000|2024-10-03 13:35:30|4385.6|4379.6|4385.8|4379.8|4385.8|4379.8|4384.6|4378.6|23
1727962540000|2024-10-03 13:35:40|4385.2|4379.2|4380.6|4374.6|4385.2|4379.2|4380.6|4374.6|21
1727962550000|2024-10-03 13:35:50|4380.1|4374.1|4376.4|4370.4|4380.1|4374.1|4376.1|4370.1|26
1727962560000|2024-10-03 13:36:00|4376.6|4370.6|4374.8|4368.8|4377.1|4371.1|4374.8|4368.8|19
1727962570000|2024-10-03 13:36:10|4374.6|4368.6|4373.3|4367.3|4374.8|4368.8|4372.8|4366.8|20
1727962580000|2024-10-03 13:36:20|4372.3|4366.3|4371.5|4365.5|4374.5|4368.5|4371|4365|54
1727962590000|2024-10-03 13:36:30|4371.3|4365.3|4379.8|4373.8|4379.8|4373.8|4371.3|4365.3|60
1727962600000|2024-10-03 13:36:40|4380.4|4374.4|4380.6|4374.6|4380.8|4374.8|4379.6|4373.6|25
1727962610000|2024-10-03 13:36:50|4380.8|4374.8|4381.3|4375.3|4382.8|4376.8|4380.6|4374.6|48
1727962620000|2024-10-03 13:37:00|4381.6|4375.6|4380.1|4374.1|4382.6|4376.6|4379.6|4373.6|179
1727962630000|2024-10-03 13:37:10|4379.6|4373.6|4378.4|4372.4|4380.6|4374.6|4378.4|4372.4|23
1727962640000|2024-10-03 13:37:20|4377.6|4371.6|4372.1|4366.1|4377.6|4371.6|4372.1|4366.1|25
1727962650000|2024-10-03 13:37:30|4372.4|4366.4|4369.8|4363.8|4372.4|4366.4|4369|4363|14
1727962660000|2024-10-03 13:37:40|4370.8|4364.8|4371.8|4365.8|4372.8|4366.8|4370.6|4364.6|22
1727962670000|2024-10-03 13:37:50|4372|4366|4372.8|4366.8|4373.8|4367.8|4371.8|4365.8|11
1727962680000|2024-10-03 13:38:00|4373.8|4367.8|4373.8|4367.8|4374.8|4368.8|4373.8|4367.8|12
1727962690000|2024-10-03 13:38:10|4374.5|4368.5|4373.3|4367.3|4377.3|4371.3|4373.3|4367.3|41
1727962700000|2024-10-03 13:38:20|4373.5|4367.5|4374.8|4368.8|4374.8|4368.8|4373.5|4367.5|9
1727962710000|2024-10-03 13:38:30|4374.5|4368.5|4370.5|4364.5|4374.5|4368.5|4370.3|4364.3|22
1727962720000|2024-10-03 13:38:40|4370.8|4364.8|4372.8|4366.8|4374|4368|4370.8|4364.8|28
1727962730000|2024-10-03 13:38:50|4372.5|4366.5|4369.8|4363.8|4372.5|4366.5|4369.8|4363.8|10
1727962740000|2024-10-03 13:39:00|4369.8|4363.8|4370.3|4364.3|4370.6|4364.6|4368|4362|18
1727962750000|2024-10-03 13:39:10|4370.1|4364.1|4368.8|4362.8|4370.6|4364.6|4368.8|4362.8|31
1727962760000|2024-10-03 13:39:20|4365.8|4359.8|4363.3|4357.3|4366.8|4360.8|4363|4357|45
1727962770000|2024-10-03 13:39:30|4362.8|4356.8|4363.6|4357.6|4363.8|4357.8|4362.3|4356.3|26
1727962780000|2024-10-03 13:39:40|4363.1|4357.1|4360.8|4354.8|4363.1|4357.1|4359.8|4353.8|36
1727962790000|2024-10-03 13:39:50|4361.6|4355.6|4359.1|4353.1|4361.6|4355.6|4358.8|4352.8|40
1727962800000|2024-10-03 13:40:00|4359.4|4353.4|4356.6|4350.6|4361.8|4355.8|4355.8|4349.8|45
1727962810000|2024-10-03 13:40:10|4356.8|4350.8|4358.3|4352.3|4359.8|4353.8|4356.1|4350.1|31
1727962820000|2024-10-03 13:40:20|4358.6|4352.6|4356.8|4350.8|4359.6|4353.6|4356.8|4350.8|44
1727962830000|2024-10-03 13:40:30|4357.1|4351.1|4357.8|4351.8|4357.8|4351.8|4356.8|4350.8|18
1727962840000|2024-10-03 13:40:40|4358|4352|4356.2|4350.2|4358.8|4352.8|4355.2|4349.2|48
1727962850000|2024-10-03 13:40:50|4356|4350|4355.5|4349.5|4356.2|4350.2|4354.7|4348.7|32
1727962860000|2024-10-03 13:41:00|4355.2|4349.2|4355.2|4349.2|4356.2|4350.2|4354.2|4348.2|52
1727962870000|2024-10-03 13:41:10|4354.7|4348.7|4353.7|4347.7|4355.2|4349.2|4353.2|4347.2|67
1727962880000|2024-10-03 13:41:20|4353.5|4347.5|4353.4|4347.4|4354.7|4348.7|4353.2|4347.2|27
1727962890000|2024-10-03 13:41:30|4353.2|4347.2|4352.2|4346.2|4353.4|4347.4|4352.2|4346.2|14
1727962900000|2024-10-03 13:41:40|4352.5|4346.5|4352|4346|4353.2|4347.2|4352|4346|24
1727962910000|2024-10-03 13:41:50|4349.2|4343.2|4344.2|4338.2|4349.2|4343.2|4344.2|4338.2|29
1727962920000|2024-10-03 13:42:00|4345.2|4339.2|4339.9|4333.9|4345.2|4339.2|4339.9|4333.9|59
1727962930000|2024-10-03 13:42:10|4340.9|4334.9|4340.1|4334.1|4341.1|4335.1|4339.6|4333.6|26
1727962940000|2024-10-03 13:42:20|4339.1|4333.1|4339.9|4333.9|4339.9|4333.9|4338.1|4332.1|13
1727962950000|2024-10-03 13:42:30|4342.1|4336.1|4341.4|4335.4|4343.4|4337.4|4341.1|4335.1|15
1727962960000|2024-10-03 13:42:40|4340.9|4334.9|4340.3|4334.3|4341.9|4335.9|4339.1|4333.1|91
1727962970000|2024-10-03 13:42:50|4340.6|4334.6|4340.1|4334.1|4341.3|4335.3|4340.1|4334.1|14
1727962980000|2024-10-03 13:43:00|4340.9|4334.9|4335.1|4329.1|4341.1|4335.1|4335.1|4329.1|64
1727962990000|2024-10-03 13:43:10|4334.4|4328.4|4335.9|4329.9|4335.9|4329.9|4333.1|4327.1|30
1727963000000|2024-10-03 13:43:20|4335.6|4329.6|4339.1|4333.1|4339.3|4333.3|4335.6|4329.6|24
1727963010000|2024-10-03 13:43:30|4339.3|4333.3|4339.3|4333.3|4340.3|4334.3|4339.1|4333.1|22
1727963020000|2024-10-03 13:43:40|4339.1|4333.1|4338.8|4332.8|4339.3|4333.3|4337.3|4331.3|10
1727963030000|2024-10-03 13:43:50|4339|4333|4343.4|4337.4|4344.9|4338.9|4339|4333|17
1727963040000|2024-10-03 13:44:00|4342.9|4336.9|4341.9|4335.9|4342.9|4336.9|4340.9|4334.9|16
1727963050000|2024-10-03 13:44:10|4341.6|4335.6|4341.1|4335.1|4341.9|4335.9|4340.4|4334.4|21
1727963060000|2024-10-03 13:44:20|4340.9|4334.9|4340.6|4334.6|4341.1|4335.1|4338.9|4332.9|22
1727963070000|2024-10-03 13:44:30|4341.1|4335.1|4342.9|4336.9|4343.9|4337.9|4340.9|4334.9|9
1727963080000|2024-10-03 13:44:40|4343.1|4337.1|4349.1|4343.1|4351.1|4345.1|4342.4|4336.4|46
1727963090000|2024-10-03 13:44:50|4348.9|4342.9|4348.9|4342.9|4349.6|4343.6|4348.9|4342.9|11
1727963100000|2024-10-03 13:45:00|4348.4|4342.4|4347.4|4341.4|4349.6|4343.6|4347.4|4341.4|26
1727963110000|2024-10-03 13:45:10|4347.1|4341.1|4343.9|4337.9|4347.1|4341.1|4342.1|4336.1|66
1727963120000|2024-10-03 13:45:20|4343.1|4337.1|4343.9|4337.9|4343.9|4337.9|4342.1|4336.1|35
1727963130000|2024-10-03 13:45:30|4343.4|4337.4|4344.9|4338.9|4345.4|4339.4|4342.9|4336.9|18
1727963140000|2024-10-03 13:45:40|4344.6|4338.6|4346.4|4340.4|4346.4|4340.4|4343.9|4337.9|12
1727963150000|2024-10-03 13:45:50|4345.9|4339.9|4343.9|4337.9|4345.9|4339.9|4342.6|4336.6|16
1727963160000|2024-10-03 13:46:00|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4342.6|4336.6|26
1727963170000|2024-10-03 13:46:10|4343.6|4337.6|4342.4|4336.4|4343.9|4337.9|4341.6|4335.6|14
1727963180000|2024-10-03 13:46:20|4342.1|4336.1|4340.9|4334.9|4342.1|4336.1|4340.9|4334.9|3
1727963190000|2024-10-03 13:46:30|4340.6|4334.6|4338.6|4332.6|4340.6|4334.6|4338.6|4332.6|23
1727963200000|2024-10-03 13:46:40|4337.9|4331.9|4335.4|4329.4|4337.9|4331.9|4334.8|4328.8|30
1727963210000|2024-10-03 13:46:50|4335.9|4329.9|4338.9|4332.9|4339.4|4333.4|4335.6|4329.6|35
1727963220000|2024-10-03 13:47:00|4338.6|4332.6|4339.1|4333.1|4339.1|4333.1|4337.9|4331.9|32
1727963230000|2024-10-03 13:47:10|4339.6|4333.6|4336.6|4330.6|4339.6|4333.6|4336.4|4330.4|15
1727963240000|2024-10-03 13:47:20|4336.9|4330.9|4338.6|4332.6|4338.9|4332.9|4336.4|4330.4|16
1727963250000|2024-10-03 13:47:30|4339.6|4333.6|4341.1|4335.1|4342.6|4336.6|4339.1|4333.1|31
1727963260000|2024-10-03 13:47:40|4340.9|4334.9|4339.6|4333.6|4340.9|4334.9|4339.4|4333.4|8
1727963270000|2024-10-03 13:47:50|4338.6|4332.6|4338.1|4332.1|4338.9|4332.9|4337.9|4331.9|9
1727963280000|2024-10-03 13:48:00|4338.4|4332.4|4339.9|4333.9|4339.9|4333.9|4338.1|4332.1|14
1727963290000|2024-10-03 13:48:10|4339.6|4333.6|4334.6|4328.6|4340.1|4334.1|4334.6|4328.6|24
1727963300000|2024-10-03 13:48:20|4335.1|4329.1|4337.1|4331.1|4337.1|4331.1|4333.4|4327.4|48
1727963310000|2024-10-03 13:48:30|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4334.4|4328.4|15
1727963320000|2024-10-03 13:48:40|4336.1|4330.1|4333.9|4327.9|4336.4|4330.4|4333.9|4327.9|24
1727963330000|2024-10-03 13:48:50|4334.6|4328.6|4334.4|4328.4|4335.4|4329.4|4333.9|4327.9|15
1727963340000|2024-10-03 13:49:00|4334.1|4328.1|4333.9|4327.9|4334.9|4328.9|4333.9|4327.9|8
1727963350000|2024-10-03 13:49:10|4334.6|4328.6|4332.6|4326.6|4335.1|4329.1|4332.6|4326.6|15
1727963360000|2024-10-03 13:49:20|4333.1|4327.1|4334.6|4328.6|4334.6|4328.6|4333.1|4327.1|27
1727963370000|2024-10-03 13:49:30|4333.6|4327.6|4333.4|4327.4|4334.4|4328.4|4332.6|4326.6|17
1727963380000|2024-10-03 13:49:40|4332.6|4326.6|4333.9|4327.9|4334.4|4328.4|4332.1|4326.1|23
1727963390000|2024-10-03 13:49:50|4334.1|4328.1|4334.4|4328.4|4334.6|4328.6|4332.9|4326.9|17
1727963400000|2024-10-03 13:50:00|4334.6|4328.6|4333.4|4327.4|4334.6|4328.6|4331.4|4325.4|61
1727963410000|2024-10-03 13:50:10|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4331.4|4325.4|5
1727963420000|2024-10-03 13:50:20|4332.4|4326.4|4334.6|4328.6|4335.1|4329.1|4332.4|4326.4|28
1727963430000|2024-10-03 13:50:30|4334.4|4328.4|4334.6|4328.6|4335.6|4329.6|4334.1|4328.1|22
1727963440000|2024-10-03 13:50:40|4334.4|4328.4|4338.4|4332.4|4338.4|4332.4|4334.4|4328.4|28
1727963450000|2024-10-03 13:50:50|4338.6|4332.6|4342.6|4336.6|4342.6|4336.6|4338.6|4332.6|22
1727963460000|2024-10-03 13:51:00|4342.4|4336.4|4341.6|4335.6|4342.4|4336.4|4340.6|4334.6|12
1727963470000|2024-10-03 13:51:10|4339.4|4333.4|4337.6|4331.6|4339.4|4333.4|4337.4|4331.4|21
1727963480000|2024-10-03 13:51:20|4337.4|4331.4|4336.6|4330.6|4337.4|4331.4|4336.6|4330.6|1
1727963490000|2024-10-03 13:51:30|4337.4|4331.4|4335.6|4329.6|4337.4|4331.4|4335.6|4329.6|14
1727963500000|2024-10-03 13:51:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4335.6|4329.6|27
1727963510000|2024-10-03 13:51:50|4337.6|4331.6|4337.4|4331.4|4338.1|4332.1|4335.6|4329.6|16
1727963520000|2024-10-03 13:52:00|4336.9|4330.9|4340.6|4334.6|4340.9|4334.9|4336.9|4330.9|31
1727963530000|2024-10-03 13:52:10|4340.9|4334.9|4338.9|4332.9|4340.9|4334.9|4338.9|4332.9|24
1727963540000|2024-10-03 13:52:20|4338.6|4332.6|4338.9|4332.9|4339.1|4333.1|4337.6|4331.6|10
1727963550000|2024-10-03 13:52:30|4339.1|4333.1|4341.6|4335.6|4341.6|4335.6|4338.6|4332.6|15
1727963560000|2024-10-03 13:52:40|4341.9|4335.9|4340.6|4334.6|4341.9|4335.9|4339.4|4333.4|11
1727963570000|2024-10-03 13:52:50|4340.4|4334.4|4339.6|4333.6|4340.6|4334.6|4339.4|4333.4|14
1727963580000|2024-10-03 13:53:00|4339.9|4333.9|4339.1|4333.1|4340.1|4334.1|4338.6|4332.6|25
1727963590000|2024-10-03 13:53:10|4339.4|4333.4|4340.4|4334.4|4340.6|4334.6|4338.9|4332.9|17
1727963600000|2024-10-03 13:53:20|4341.1|4335.1|4339.6|4333.6|4342.6|4336.6|4339.6|4333.6|13
1727963610000|2024-10-03 13:53:30|4339.4|4333.4|4339.4|4333.4|4339.9|4333.9|4338.6|4332.6|9
1727963620000|2024-10-03 13:53:40|4339.1|4333.1|4336.1|4330.1|4339.4|4333.4|4335.4|4329.4|75
1727963630000|2024-10-03 13:53:50|4335.9|4329.9|4336.1|4330.1|4336.1|4330.1|4335.1|4329.1|20
1727963640000|2024-10-03 13:54:00|4335.9|4329.9|4336.1|4330.1|4337.9|4331.9|4334.9|4328.9|188
1727963650000|2024-10-03 13:54:10|4337.1|4331.1|4334.9|4328.9|4337.1|4331.1|4334.1|4328.1|28
1727963660000|2024-10-03 13:54:20|4335.1|4329.1|4335.1|4329.1|4336.1|4330.1|4334.9|4328.9|40
1727963670000|2024-10-03 13:54:30|4335.4|4329.4|4335.4|4329.4|4336.1|4330.1|4335.1|4329.1|11
1727963680000|2024-10-03 13:54:40|4335.1|4329.1|4336.1|4330.1|4336.9|4330.9|4335.1|4329.1|14
1727963690000|2024-10-03 13:54:50|4335.9|4329.9|4335.9|4329.9|4336.9|4330.9|4335.9|4329.9|11
1727963700000|2024-10-03 13:55:00|4336.1|4330.1|4336.6|4330.6|4337.1|4331.1|4335.9|4329.9|11
1727963710000|2024-10-03 13:55:10|4337.1|4331.1|4337.3|4331.3|4337.3|4331.3|4336.1|4330.1|4
1727963720000|2024-10-03 13:55:20|4337.1|4331.1|4339.1|4333.1|4339.3|4333.3|4336.6|4330.6|9
1727963730000|2024-10-03 13:55:30|4338.9|4332.9|4339.9|4333.9|4340.6|4334.6|4338.1|4332.1|16
1727963740000|2024-10-03 13:55:40|4339.6|4333.6|4346.1|4340.1|4346.1|4340.1|4339.3|4333.3|49
1727963750000|2024-10-03 13:55:50|4346.3|4340.3|4348.9|4342.9|4348.9|4342.9|4345.3|4339.3|153
1727963760000|2024-10-03 13:56:00|4348.4|4342.4|4350.9|4344.9|4350.9|4344.9|4348.4|4342.4|23
1727963770000|2024-10-03 13:56:10|4350.6|4344.6|4349.6|4343.6|4350.6|4344.6|4349.4|4343.4|16
1727963780000|2024-10-03 13:56:20|4349.9|4343.9|4348.1|4342.1|4349.9|4343.9|4347.9|4341.9|8
1727963790000|2024-10-03 13:56:30|4347.9|4341.9|4346.9|4340.9|4348.6|4342.6|4346.6|4340.6|13
1727963800000|2024-10-03 13:56:40|4346.6|4340.6|4348.9|4342.9|4348.9|4342.9|4346.6|4340.6|14
1727963810000|2024-10-03 13:56:50|4349.1|4343.1|4350.4|4344.4|4350.4|4344.4|4348.4|4342.4|70
1727963820000|2024-10-03 13:57:00|4350.7|4344.7|4349.4|4343.4|4351.4|4345.4|4349.4|4343.4|29
1727963830000|2024-10-03 13:57:10|4348.1|4342.1|4351.4|4345.4|4351.4|4345.4|4347.4|4341.4|148
1727963840000|2024-10-03 13:57:20|4351.1|4345.1|4351.4|4345.4|4351.4|4345.4|4350.4|4344.4|8
1727963850000|2024-10-03 13:57:30|4350.6|4344.6|4351.4|4345.4|4351.4|4345.4|4350.6|4344.6|6
1727963860000|2024-10-03 13:57:40|4350.4|4344.4|4351.4|4345.4|4351.4|4345.4|4350.4|4344.4|16
1727963870000|2024-10-03 13:57:50|4352.4|4346.4|4351.6|4345.6|4353.9|4347.9|4351.6|4345.6|19
1727963880000|2024-10-03 13:58:00|4350.9|4344.9|4348.4|4342.4|4351.6|4345.6|4348.4|4342.4|26
1727963890000|2024-10-03 13:58:10|4348.6|4342.6|4349.6|4343.6|4349.6|4343.6|4348.6|4342.6|2
1727963900000|2024-10-03 13:58:20|4350.6|4344.6|4350.4|4344.4|4350.9|4344.9|4350.4|4344.4|4
1727963910000|2024-10-03 13:58:30|4349.4|4343.4|4349.1|4343.1|4350.6|4344.6|4348.9|4342.9|7
1727963920000|2024-10-03 13:58:40|4348.9|4342.9|4349.4|4343.4|4349.6|4343.6|4348.9|4342.9|5
1727963930000|2024-10-03 13:58:50|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4348.9|4342.9|3
1727963940000|2024-10-03 13:59:00|4350.2|4344.2|4352.1|4346.1|4352.1|4346.1|4350.1|4344.1|20
1727963950000|2024-10-03 13:59:10|4352.9|4346.9|4353.1|4347.1|4353.6|4347.6|4352.6|4346.6|14
1727963960000|2024-10-03 13:59:20|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4351.9|4345.9|5
1727963970000|2024-10-03 13:59:30|4352.9|4346.9|4349.6|4343.6|4353.4|4347.4|4349.6|4343.6|20
1727963980000|2024-10-03 13:59:40|4350.6|4344.6|4352.9|4346.9|4353.4|4347.4|4350.6|4344.6|14
1727963990000|2024-10-03 13:59:50|4353.4|4347.4|4354.6|4348.6|4354.6|4348.6|4353.4|4347.4|7
1727964000000|2024-10-03 14:00:00|4353.6|4347.6|4359.6|4353.6|4359.6|4353.6|4353.6|4347.6|34
1727964010000|2024-10-03 14:00:10|4359.9|4353.9|4357.9|4351.9|4361.4|4355.4|4357.9|4351.9|26
1727964020000|2024-10-03 14:00:20|4357.6|4351.6|4361.1|4355.1|4361.4|4355.4|4357.6|4351.6|17
1727964030000|2024-10-03 14:00:30|4360.9|4354.9|4360.4|4354.4|4361.4|4355.4|4360.4|4354.4|6
1727964040000|2024-10-03 14:00:40|4361.4|4355.4|4361.6|4355.6|4362.4|4356.4|4361.4|4355.4|17
1727964050000|2024-10-03 14:00:50|4361.4|4355.4|4362.4|4356.4|4362.4|4356.4|4361.4|4355.4|41
1727964060000|2024-10-03 14:01:00|4361.6|4355.6|4362.6|4356.6|4363.4|4357.4|4360.4|4354.4|30
1727964070000|2024-10-03 14:01:10|4362.4|4356.4|4365.4|4359.4|4365.6|4359.6|4362.4|4356.4|12
1727964080000|2024-10-03 14:01:20|4364.9|4358.9|4367.6|4361.6|4367.6|4361.6|4364.4|4358.4|22
1727964090000|2024-10-03 14:01:30|4367.4|4361.4|4366.4|4360.4|4367.4|4361.4|4363.9|4357.9|25
1727964100000|2024-10-03 14:01:40|4366.6|4360.6|4366.1|4360.1|4368.4|4362.4|4365.4|4359.4|79
1727964110000|2024-10-03 14:01:50|4365.9|4359.9|4366.4|4360.4|4366.4|4360.4|4365.9|4359.9|30
1727964120000|2024-10-03 14:02:00|4365.4|4359.4|4369.4|4363.4|4370.2|4364.2|4365.4|4359.4|21
1727964130000|2024-10-03 14:02:10|4370.2|4364.2|4373.4|4367.4|4373.9|4367.9|4370.2|4364.2|61
1727964140000|2024-10-03 14:02:20|4373.1|4367.1|4374.6|4368.6|4375.2|4369.2|4372.6|4366.6|57
1727964150000|2024-10-03 14:02:30|4374.4|4368.4|4376.4|4370.4|4376.6|4370.6|4374.4|4368.4|65
1727964160000|2024-10-03 14:02:40|4376.6|4370.6|4371.6|4365.6|4376.6|4370.6|4371.6|4365.6|51
1727964170000|2024-10-03 14:02:50|4375.1|4369.1|4375.1|4369.1|4375.8|4369.8|4373.8|4367.8|115
1727964180000|2024-10-03 14:03:00|4374.1|4368.1|4374.1|4368.1|4374.9|4368.9|4373.6|4367.6|19
1727964190000|2024-10-03 14:03:10|4374.4|4368.4|4375.9|4369.9|4375.9|4369.9|4374.1|4368.1|26
1727964200000|2024-10-03 14:03:20|4375.6|4369.6|4373.6|4367.6|4375.9|4369.9|4372.9|4366.9|26
1727964210000|2024-10-03 14:03:30|4372.3|4366.3|4371.1|4365.1|4373.1|4367.1|4371.1|4365.1|28
1727964220000|2024-10-03 14:03:40|4372.1|4366.1|4375.3|4369.3|4375.3|4369.3|4372.1|4366.1|23
1727964230000|2024-10-03 14:03:50|4375.1|4369.1|4373.3|4367.3|4375.1|4369.1|4373.3|4367.3|12
1727964240000|2024-10-03 14:04:00|4373.8|4367.8|4372.3|4366.3|4373.8|4367.8|4372.1|4366.1|12
1727964250000|2024-10-03 14:04:10|4372.8|4366.8|4373.9|4367.9|4373.9|4367.9|4372.8|4366.8|11
1727964260000|2024-10-03 14:04:20|4374.1|4368.1|4372.3|4366.3|4374.1|4368.1|4372.1|4366.1|4
1727964270000|2024-10-03 14:04:30|4371.5|4365.5|4371.1|4365.1|4371.5|4365.5|4371.1|4365.1|81
1727964280000|2024-10-03 14:04:40|||||||||5
1727964290000|2024-10-03 14:04:50|4371.3|4365.3|4371.8|4365.8|4372.8|4366.8|4371.3|4365.3|20
1727964300000|2024-10-03 14:05:00|4372.1|4366.1|4374.6|4368.6|4374.6|4368.6|4372.1|4366.1|9
1727964310000|2024-10-03 14:05:10|4375.8|4369.8|4381.3|4375.3|4382.9|4376.9|4375.6|4369.6|161
1727964320000|2024-10-03 14:05:20|4381.6|4375.6|4381.1|4375.1|4381.9|4375.9|4381.1|4375.1|56
1727964330000|2024-10-03 14:05:30|4380.9|4374.9|4381.6|4375.6|4382.3|4376.3|4380.9|4374.9|32
1727964340000|2024-10-03 14:05:40|4381.1|4375.1|4377.1|4371.1|4381.1|4375.1|4376.8|4370.8|48
1727964350000|2024-10-03 14:05:50|4376.8|4370.8|4381.1|4375.1|4381.9|4375.9|4376.8|4370.8|12
1727964360000|2024-10-03 14:06:00|4381.4|4375.4|4384.9|4378.9|4384.9|4378.9|4381.4|4375.4|39
1727964370000|2024-10-03 14:06:10|4384.1|4378.1|4385.9|4379.9|4385.9|4379.9|4384.1|4378.1|11
1727964380000|2024-10-03 14:06:20|4385.6|4379.6|4388.9|4382.9|4388.9|4382.9|4384.6|4378.6|20
1727964390000|2024-10-03 14:06:30|4388.6|4382.6|4389.6|4383.6|4390.4|4384.4|4388.4|4382.4|23
1727964400000|2024-10-03 14:06:40|4389.4|4383.4|4391.1|4385.1|4391.7|4385.7|4388.9|4382.9|24
1727964410000|2024-10-03 14:06:50|4390.6|4384.6|4389.9|4383.9|4390.6|4384.6|4387.9|4381.9|15
1727964420000|2024-10-03 14:07:00|4390.2|4384.2|4392.4|4386.4|4392.4|4386.4|4390.2|4384.2|18
1727964430000|2024-10-03 14:07:10|4392.2|4386.2|4392.2|4386.2|4392.4|4386.4|4391.2|4385.2|6
1727964440000|2024-10-03 14:07:20|4391.7|4385.7|4391.2|4385.2|4392.5|4386.5|4390.9|4384.9|12
1727964450000|2024-10-03 14:07:30|4390.7|4384.7|4390.7|4384.7|4391.5|4385.5|4390.2|4384.2|6
1727964460000|2024-10-03 14:07:40|4390.9|4384.9|4391.2|4385.2|4391.2|4385.2|4390.5|4384.5|2
1727964470000|2024-10-03 14:07:50|4391|4385|4390|4384|4391|4385|4389.4|4383.4|11
1727964480000|2024-10-03 14:08:00|4390.3|4384.3|4395.2|4389.2|4395.2|4389.2|4390.3|4384.3|22
1727964490000|2024-10-03 14:08:10|4394.7|4388.7|4394|4388|4395.2|4389.2|4393.7|4387.7|21
1727964500000|2024-10-03 14:08:20|4395.2|4389.2|4399|4393|4399.2|4393.2|4395.2|4389.2|121
1727964510000|2024-10-03 14:08:30|4398.8|4392.8|4399|4393|4399.2|4393.2|4398.8|4392.8|31
1727964520000|2024-10-03 14:08:40|4398.8|4392.8|4397|4391|4398.8|4392.8|4396.5|4390.5|17
1727964530000|2024-10-03 14:08:50|4396.8|4390.8|4394.8|4388.8|4397|4391|4394.5|4388.5|11
1727964540000|2024-10-03 14:09:00|4395|4389|4400.2|4394.2|4401|4395|4395|4389|93
1727964550000|2024-10-03 14:09:10|4399.8|4393.8|4401.2|4395.2|4401.2|4395.2|4399|4393|24
1727964560000|2024-10-03 14:09:20|4401.5|4395.5|4399.5|4393.5|4401.8|4395.8|4399|4393|12
1727964570000|2024-10-03 14:09:30|4399.2|4393.2|4394|4388|4399.5|4393.5|4394|4388|42
1727964580000|2024-10-03 14:09:40|4394.2|4388.2|4395.2|4389.2|4395.2|4389.2|4393.4|4387.4|14
1727964590000|2024-10-03 14:09:50|4395.5|4389.5|4394.7|4388.7|4396|4390|4394.7|4388.7|10
1727964600000|2024-10-03 14:10:00|4393.7|4387.7|4393.2|4387.2|4394.2|4388.2|4391.2|4385.2|22
1727964610000|2024-10-03 14:10:10|4394|4388|4394.9|4388.9|4395.2|4389.2|4393.9|4387.9|7
1727964620000|2024-10-03 14:10:20|4395.2|4389.2|4394.9|4388.9|4396.2|4390.2|4394.9|4388.9|8
1727964630000|2024-10-03 14:10:30|4394.6|4388.6|4395.4|4389.4|4395.4|4389.4|4394.4|4388.4|6
1727964640000|2024-10-03 14:10:40|4396.2|4390.2|4395.2|4389.2|4396.9|4390.9|4395.2|4389.2|8
1727964650000|2024-10-03 14:10:50|4394.2|4388.2|4395.9|4389.9|4396.2|4390.2|4393.9|4387.9|16
1727964660000|2024-10-03 14:11:00|4395.6|4389.6|4396.7|4390.7|4396.9|4390.9|4394.9|4388.9|7
1727964670000|2024-10-03 14:11:10|4396.9|4390.9|4397.2|4391.2|4397.9|4391.9|4396.4|4390.4|6
1727964680000|2024-10-03 14:11:20|4396.7|4390.7|4394.7|4388.7|4397.2|4391.2|4394.2|4388.2|18
1727964690000|2024-10-03 14:11:30|4394.5|4388.5|4392.2|4386.2|4394.5|4388.5|4392.2|4386.2|34
1727964700000|2024-10-03 14:11:40|4392.4|4386.4|4391.9|4385.9|4392.4|4386.4|4391.7|4385.7|32
1727964710000|2024-10-03 14:11:50|4392.4|4386.4|4387.2|4381.2|4392.4|4386.4|4387|4381|27
1727964720000|2024-10-03 14:12:00|4387.9|4381.9|4389.7|4383.7|4390.2|4384.2|4387.9|4381.9|13
1727964730000|2024-10-03 14:12:10|4389.9|4383.9|4390.2|4384.2|4390.7|4384.7|4389.2|4383.2|17
1727964740000|2024-10-03 14:12:20|4389.9|4383.9|4389.7|4383.7|4390.4|4384.4|4387.7|4381.7|33
1727964750000|2024-10-03 14:12:30|4389.2|4383.2|4387.5|4381.5|4392.2|4386.2|4387.5|4381.5|26
1727964760000|2024-10-03 14:12:40|4387|4381|4386.7|4380.7|4387.7|4381.7|4386|4380|26
1727964770000|2024-10-03 14:12:50|4386.5|4380.5|4386.2|4380.2|4387.5|4381.5|4386|4380|6
1727964780000|2024-10-03 14:13:00|4386|4380|4392.2|4386.2|4393|4387|4385|4379|26
1727964790000|2024-10-03 14:13:10|4392|4386|4398|4392|4398|4392|4391.7|4385.7|14
1727964800000|2024-10-03 14:13:20|4397.7|4391.7|4400.5|4394.5|4403.2|4397.2|4397.7|4391.7|30
1727964810000|2024-10-03 14:13:30|4400.8|4394.8|4406|4400|4406.2|4400.2|4400.5|4394.5|27
1727964820000|2024-10-03 14:13:40|4406.2|4400.2|4410.5|4404.5|4410.8|4404.8|4405.4|4399.4|290
1727964830000|2024-10-03 14:13:50|4410.1|4404.1|4410.5|4404.5|4411.4|4405.4|4408.8|4402.8|45
1727964840000|2024-10-03 14:14:00|4410.3|4404.3|4408.8|4402.8|4411.8|4405.8|4408.3|4402.3|32
1727964850000|2024-10-03 14:14:10|4409|4403|4413.8|4407.8|4414.6|4408.6|4407.8|4401.8|68
1727964860000|2024-10-03 14:14:20|4414.1|4408.1|4410.8|4404.8|4414.1|4408.1|4410.8|4404.8|46
1727964870000|2024-10-03 14:14:30|4411.1|4405.1|4409.8|4403.8|4411.6|4405.6|4409.2|4403.2|36
1727964880000|2024-10-03 14:14:40|4410.1|4404.1|4407.8|4401.8|4411.3|4405.3|4407.8|4401.8|7
1727964890000|2024-10-03 14:14:50|4407|4401|4415.3|4409.3|4415.3|4409.3|4407|4401|56
1727964900000|2024-10-03 14:15:00|4415.6|4409.6|4415.8|4409.8|4417|4411|4413.5|4407.5|46
1727964910000|2024-10-03 14:15:10|4416.1|4410.1|4414.6|4408.6|4416.1|4410.1|4412.8|4406.8|20
1727964920000|2024-10-03 14:15:20|4414.8|4408.8|4413.8|4407.8|4416.3|4410.3|4413.5|4407.5|23
1727964930000|2024-10-03 14:15:30|4414|4408|4416|4410|4416.1|4410.1|4412.8|4406.8|25
1727964940000|2024-10-03 14:15:40|4415.8|4409.8|4415|4409|4416.8|4410.8|4415|4409|19
1727964950000|2024-10-03 14:15:50|4414.8|4408.8|4413.3|4407.3|4415.6|4409.6|4412.6|4406.6|34
1727964960000|2024-10-03 14:16:00|4413.6|4407.6|4412.5|4406.5|4417|4411|4412.5|4406.5|72
1727964970000|2024-10-03 14:16:10|4412.8|4406.8|4409.8|4403.8|4413.5|4407.5|4408.2|4402.2|10
1727964980000|2024-10-03 14:16:20|4410.2|4404.2|4405.7|4399.7|4410.5|4404.5|4405.7|4399.7|12
1727964990000|2024-10-03 14:16:30|4406|4400|4402.2|4396.2|4406|4400|4400.7|4394.7|19
1727965000000|2024-10-03 14:16:40|4401.7|4395.7|4399.7|4393.7|4402.5|4396.5|4398.2|4392.2|34
1727965010000|2024-10-03 14:16:50|4399.4|4393.4|4398.2|4392.2|4401.5|4395.5|4396.8|4390.8|26
1727965020000|2024-10-03 14:17:00|4398.5|4392.5|4403.7|4397.7|4405|4399|4397.4|4391.4|68
1727965030000|2024-10-03 14:17:10|4403.4|4397.4|4407|4401|4407|4401|4403.4|4397.4|14
1727965040000|2024-10-03 14:17:20|4407.2|4401.2|4407|4401|4409|4403|4407|4401|35
1727965050000|2024-10-03 14:17:30|4406.7|4400.7|4403.5|4397.5|4406.7|4400.7|4402.5|4396.5|25
1727965060000|2024-10-03 14:17:40|4403.2|4397.2|4406.2|4400.2|4406.8|4400.8|4403.2|4397.2|8
1727965070000|2024-10-03 14:17:50|4406|4400|4407|4401|4407|4401|4404.6|4398.6|5
1727965080000|2024-10-03 14:18:00|4406.8|4400.8|4406.8|4400.8|4407|4401|4406|4400|29
1727965090000|2024-10-03 14:18:10|4406.5|4400.5|4406.8|4400.8|4406.8|4400.8|4404.8|4398.8|10
1727965100000|2024-10-03 14:18:20|4407|4401|4407.5|4401.5|4408.8|4402.8|4406.8|4400.8|89
1727965110000|2024-10-03 14:18:30|4407.8|4401.8|4410.8|4404.8|4411.8|4405.8|4407.8|4401.8|19
1727965120000|2024-10-03 14:18:40|4410.1|4404.1|4409|4403|4410.1|4404.1|4408.8|4402.8|35
1727965130000|2024-10-03 14:18:50|4408.6|4402.6|4407.8|4401.8|4409.8|4403.8|4407.1|4401.1|14
1727965140000|2024-10-03 14:19:00|4408.1|4402.1|4409.8|4403.8|4409.8|4403.8|4408.1|4402.1|8
1727965150000|2024-10-03 14:19:10|4409|4403|4409.5|4403.5|4409.8|4403.8|4409|4403|18
1727965160000|2024-10-03 14:19:20|4409|4403|4411.8|4405.8|4411.8|4405.8|4409|4403|29
1727965170000|2024-10-03 14:19:30|4412.6|4406.6|4411.8|4405.8|4412.8|4406.8|4410.8|4404.8|23
1727965180000|2024-10-03 14:19:40|4411.5|4405.5|4412.5|4406.5|4412.8|4406.8|4410.8|4404.8|12
1727965190000|2024-10-03 14:19:50|4412.8|4406.8|4410.8|4404.8|4413.8|4407.8|4410.6|4404.6|20
1727965200000|2024-10-03 14:20:00|4410.6|4404.6|4411.3|4405.3|4411.8|4405.8|4410.1|4404.1|34
1727965210000|2024-10-03 14:20:10|4412|4406|4410.8|4404.8|4412|4406|4409|4403|36
1727965220000|2024-10-03 14:20:20|4409.8|4403.8|4409.8|4403.8|4411|4405|4409.8|4403.8|13
1727965230000|2024-10-03 14:20:30|4409|4403|4411|4405|4411|4405|4409|4403|31
1727965240000|2024-10-03 14:20:40|4413.5|4407.5|4415|4409|4415|4409|4413.5|4407.5|65
1727965250000|2024-10-03 14:20:50|4415.8|4409.8|4415.8|4409.8|4416|4410|4415|4409|40
1727965260000|2024-10-03 14:21:00|4414.8|4408.8|4415.8|4409.8|4415.8|4409.8|4414.8|4408.8|11
1727965270000|2024-10-03 14:21:10|4416.1|4410.1|4416.8|4410.8|4416.8|4410.8|4414.8|4408.8|30
1727965280000|2024-10-03 14:21:20|4416.6|4410.6|4415.6|4409.6|4416.8|4410.8|4415.6|4409.6|3
1727965290000|2024-10-03 14:21:30|4415.8|4409.8|4414|4408|4415.8|4409.8|4414|4408|13
1727965300000|2024-10-03 14:21:40|4414.3|4408.3|4411.8|4405.8|4415.8|4409.8|4409.8|4403.8|28
1727965310000|2024-10-03 14:21:50|4411.1|4405.1|4412|4406|4412|4406|4410.8|4404.8|7
1727965320000|2024-10-03 14:22:00|4412.3|4406.3|4415.8|4409.8|4415.8|4409.8|4412.3|4406.3|15
1727965330000|2024-10-03 14:22:10|4416.3|4410.3|4416.8|4410.8|4416.8|4410.8|4416.3|4410.3|5
1727965340000|2024-10-03 14:22:20|4416.6|4410.6|4416.8|4410.8|4416.8|4410.8|4415.8|4409.8|33
1727965350000|2024-10-03 14:22:30|4417|4411|4416.8|4410.8|4418.8|4412.8|4416.3|4410.3|16
1727965360000|2024-10-03 14:22:40|4416.5|4410.5|4417.1|4411.1|4417.1|4411.1|4415|4409|37
1727965370000|2024-10-03 14:22:50|4416.8|4410.8|4415.8|4409.8|4416.8|4410.8|4415.6|4409.6|23
1727965380000|2024-10-03 14:23:00|4416.4|4410.4|4417.8|4411.8|4418.8|4412.8|4416.1|4410.1|11
1727965390000|2024-10-03 14:23:10|4418.1|4412.1|4416|4410|4418.1|4412.1|4416|4410|6
1727965400000|2024-10-03 14:23:20|4416.8|4410.8|4418.1|4412.1|4418.5|4412.5|4416.8|4410.8|13
1727965410000|2024-10-03 14:23:30|4418.3|4412.3|4417.3|4411.3|4418.5|4412.5|4416.5|4410.5|4
1727965420000|2024-10-03 14:23:40|4417|4411|4418.8|4412.8|4419|4413|4416.5|4410.5|75
1727965430000|2024-10-03 14:23:50|4419.5|4413.5|4417.8|4411.8|4419.8|4413.8|4415.8|4409.8|40
1727965440000|2024-10-03 14:24:00|4417.5|4411.5|4415.5|4409.5|4417.5|4411.5|4412.5|4406.5|90
1727965450000|2024-10-03 14:24:10|4415.8|4409.8|4414.8|4408.8|4416.8|4410.8|4414.8|4408.8|17
1727965460000|2024-10-03 14:24:20|4415.1|4409.1|4418.8|4412.8|4419.5|4413.5|4415.1|4409.1|7
1727965470000|2024-10-03 14:24:30|4419|4413|4418.8|4412.8|4419.8|4413.8|4418.8|4412.8|4
1727965480000|2024-10-03 14:24:40|4418|4412|4418.8|4412.8|4418.8|4412.8|4417.3|4411.3|9
1727965490000|2024-10-03 14:24:50|4419.3|4413.3|4417.8|4411.8|4419.3|4413.3|4417.8|4411.8|7
1727965500000|2024-10-03 14:25:00|4417|4411|4412.8|4406.8|4417|4411|4412.8|4406.8|22
1727965510000|2024-10-03 14:25:10|4413.8|4407.8|4412|4406|4413.8|4407.8|4412|4406|7
1727965520000|2024-10-03 14:25:20|4410.8|4404.8|4411|4405|4411|4405|4409.5|4403.5|58
1727965530000|2024-10-03 14:25:30|4410.8|4404.8|4412.8|4406.8|4412.8|4406.8|4409.8|4403.8|58
1727965540000|2024-10-03 14:25:40|4412.5|4406.5|4415.6|4409.6|4416.3|4410.3|4412.5|4406.5|28
1727965550000|2024-10-03 14:25:50|4415.8|4409.8|4415.8|4409.8|4416.8|4410.8|4415.1|4409.1|8
1727965560000|2024-10-03 14:26:00|4416|4410|4418.6|4412.6|4418.8|4412.8|4415.8|4409.8|16
1727965570000|2024-10-03 14:26:10|4418.8|4412.8|4421.8|4415.8|4421.8|4415.8|4418.6|4412.6|52
1727965580000|2024-10-03 14:26:20|4421.6|4415.6|4421.1|4415.1|4421.8|4415.8|4420.6|4414.6|22
1727965590000|2024-10-03 14:26:30|4420.8|4414.8|4422.8|4416.8|4422.8|4416.8|4419.8|4413.8|15
1727965600000|2024-10-03 14:26:40|4423|4417|4422.8|4416.8|4423|4417|4422.3|4416.3|7
1727965610000|2024-10-03 14:26:50|4423.8|4417.8|4422.8|4416.8|4423.8|4417.8|4422.6|4416.6|16
1727965620000|2024-10-03 14:27:00|4422.5|4416.5|4422.1|4416.1|4422.8|4416.8|4421.8|4415.8|13
1727965630000|2024-10-03 14:27:10|4422.6|4416.6|4421.8|4415.8|4422.8|4416.8|4420.6|4414.6|19
1727965640000|2024-10-03 14:27:20|4422.3|4416.3|4422.8|4416.8|4423.5|4417.5|4422.3|4416.3|29
1727965650000|2024-10-03 14:27:30|4422.5|4416.5|4422.1|4416.1|4422.5|4416.5|4420.8|4414.8|26
1727965660000|2024-10-03 14:27:40|4421.8|4415.8|4422.6|4416.6|4423.8|4417.8|4421.8|4415.8|27
1727965670000|2024-10-03 14:27:50|4421.8|4415.8|4423.6|4417.6|4424.8|4418.8|4421.8|4415.8|18
1727965680000|2024-10-03 14:28:00|4423.8|4417.8|4423.8|4417.8|4424.8|4418.8|4422.8|4416.8|28
1727965690000|2024-10-03 14:28:10|4424.1|4418.1|4422.8|4416.8|4424.6|4418.6|4422.1|4416.1|8
1727965700000|2024-10-03 14:28:20|4423.1|4417.1|4424.8|4418.8|4425.2|4419.2|4423.1|4417.1|60
1727965710000|2024-10-03 14:28:30|4425|4419|4424.8|4418.8|4425.6|4419.6|4424|4418|19
1727965720000|2024-10-03 14:28:40|4425|4419|4424.5|4418.5|4425|4419|4423.8|4417.8|12
1727965730000|2024-10-03 14:28:50|4424|4418|4423|4417|4424.3|4418.3|4423|4417|12
1727965740000|2024-10-03 14:29:00|4422.8|4416.8|4421.3|4415.3|4422.8|4416.8|4420.5|4414.5|25
1727965750000|2024-10-03 14:29:10|4421.8|4415.8|4423|4417|4423.8|4417.8|4421|4415|11
1727965760000|2024-10-03 14:29:20|4423.3|4417.3|4423.3|4417.3|4423.8|4417.8|4422.8|4416.8|10
1727965770000|2024-10-03 14:29:30|4423.8|4417.8|4424.8|4418.8|4425|4419|4423.8|4417.8|7
1727965780000|2024-10-03 14:29:40|4425|4419|4424.8|4418.8|4425|4419|4423.8|4417.8|16
1727965790000|2024-10-03 14:29:50|4424.5|4418.5|4424.3|4418.3|4424.5|4418.5|4423.8|4417.8|11
1727965800000|2024-10-03 14:30:00|4424.5|4418.5|4427|4421|4427|4421|4423.8|4417.8|31
1727965810000|2024-10-03 14:30:10|4426.8|4420.8|4420.3|4414.3|4427|4421|4420.3|4414.3|32
1727965820000|2024-10-03 14:30:20|4419.8|4413.8|4418|4412|4421|4415|4418|4412|37
1727965830000|2024-10-03 14:30:30|4417|4411|4417|4411|4419|4413|4417|4411|13
1727965840000|2024-10-03 14:30:40|4417.6|4411.6|4418.8|4412.8|4418.8|4412.8|4417.6|4411.6|10
1727965850000|2024-10-03 14:30:50|4418|4412|4417|4411|4419.8|4413.8|4417|4411|23
1727965860000|2024-10-03 14:31:00|4416.8|4410.8|4416.8|4410.8|4417.8|4411.8|4414.6|4408.6|48
1727965870000|2024-10-03 14:31:10|4417|4411|4419.3|4413.3|4419.8|4413.8|4415.8|4409.8|13
1727965880000|2024-10-03 14:31:20|4419.6|4413.6|4421.8|4415.8|4422.8|4416.8|4419.2|4413.2|37
1727965890000|2024-10-03 14:31:30|4422.6|4416.6|4423.6|4417.6|4423.8|4417.8|4422|4416|37
1727965900000|2024-10-03 14:31:40|4423.8|4417.8|4422.8|4416.8|4423.8|4417.8|4422.8|4416.8|20
1727965910000|2024-10-03 14:31:50|4421.8|4415.8|4421.8|4415.8|4422.6|4416.6|4421.6|4415.6|9
1727965920000|2024-10-03 14:32:00|4420.8|4414.8|4419.8|4413.8|4421.1|4415.1|4418.6|4412.6|36
1727965930000|2024-10-03 14:32:10|4420|4414|4420.6|4414.6|4421.6|4415.6|4418.6|4412.6|32
1727965940000|2024-10-03 14:32:20|4421.6|4415.6|4421.8|4415.8|4421.8|4415.8|4420.6|4414.6|12
1727965950000|2024-10-03 14:32:30|4421.6|4415.6|4421.8|4415.8|4421.8|4415.8|4421|4415|19
1727965960000|2024-10-03 14:32:40|4421.6|4415.6|4417.8|4411.8|4422.1|4416.1|4417|4411|14
1727965970000|2024-10-03 14:32:50|4418.5|4412.5|4417.8|4411.8|4418.5|4412.5|4417|4411|16
1727965980000|2024-10-03 14:33:00|4417.6|4411.6|4419.8|4413.8|4420|4414|4417.6|4411.6|43
1727965990000|2024-10-03 14:33:10|4419|4413|4414|4408|4419|4413|4414|4408|28
1727966000000|2024-10-03 14:33:20|4413.2|4407.2|4410.8|4404.8|4413.2|4407.2|4410.8|4404.8|18
1727966010000|2024-10-03 14:33:30|4411.8|4405.8|4413.8|4407.8|4413.8|4407.8|4411.8|4405.8|20
1727966020000|2024-10-03 14:33:40|4414|4408|4414|4408|4414.5|4408.5|4413.8|4407.8|9
1727966030000|2024-10-03 14:33:50|4412.8|4406.8|4414|4408|4414|4408|4412.8|4406.8|7
1727966040000|2024-10-03 14:34:00|4414.6|4408.6|4414|4408|4415|4409|4413.8|4407.8|45
1727966050000|2024-10-03 14:34:10|4412.8|4406.8|4409.2|4403.2|4412.8|4406.8|4409.2|4403.2|38
1727966060000|2024-10-03 14:34:20|4409.5|4403.5|4409.2|4403.2|4410.2|4404.2|4409.2|4403.2|18
1727966070000|2024-10-03 14:34:30|4409.8|4403.8|4409.2|4403.2|4409.8|4403.8|4406.5|4400.5|7
1727966080000|2024-10-03 14:34:40|4409|4403|4406.7|4400.7|4409.2|4403.2|4406.7|4400.7|11
1727966090000|2024-10-03 14:34:50|4407|4401|4407.2|4401.2|4407.2|4401.2|4406.4|4400.4|32
1727966100000|2024-10-03 14:35:00|4407|4401|4410.2|4404.2|4410.2|4404.2|4407|4401|22
1727966110000|2024-10-03 14:35:10|4410.4|4404.4|4412.2|4406.2|4412.7|4406.7|4410.2|4404.2|23
1727966120000|2024-10-03 14:35:20|4413.2|4407.2|4415.2|4409.2|4415.2|4409.2|4413|4407|19
1727966130000|2024-10-03 14:35:30|4415.4|4409.4|4415.2|4409.2|4417.2|4411.2|4415.2|4409.2|31
1727966140000|2024-10-03 14:35:40|4414.5|4408.5|4414|4408|4415.2|4409.2|4413.5|4407.5|21
1727966150000|2024-10-03 14:35:50|4414.8|4408.8|4414.2|4408.2|4415.5|4409.5|4414|4408|8
1727966160000|2024-10-03 14:36:00|4414.6|4408.6|4418.8|4412.8|4418.8|4412.8|4414|4408|56
1727966170000|2024-10-03 14:36:10|4419|4413|4420.8|4414.8|4420.8|4414.8|4418.8|4412.8|6
1727966180000|2024-10-03 14:36:20|4420.3|4414.3|4418|4412|4420.3|4414.3|4418|4412|12
1727966190000|2024-10-03 14:36:30|4417|4411|4419|4413|4419|4413|4417|4411|8
1727966200000|2024-10-03 14:36:40|4418.8|4412.8|4420|4414|4420|4414|4418.8|4412.8|3
1727966210000|2024-10-03 14:36:50|4419.2|4413.2|4420.2|4414.2|4420.2|4414.2|4419.2|4413.2|8
1727966220000|2024-10-03 14:37:00|4421.2|4415.2|4418.2|4412.2|4421.2|4415.2|4417.5|4411.5|46
1727966230000|2024-10-03 14:37:10|4418.5|4412.5|4418.5|4412.5|4419|4413|4418.2|4412.2|8
1727966240000|2024-10-03 14:37:20|4418|4412|4418.2|4412.2|4418.2|4412.2|4418|4412|6
1727966250000|2024-10-03 14:37:30|4418.5|4412.5|4416.5|4410.5|4419.2|4413.2|4416|4410|16
1727966260000|2024-10-03 14:37:40|4417|4411|4416.2|4410.2|4417|4411|4416.2|4410.2|6
1727966270000|2024-10-03 14:37:50|4416|4410|4416.5|4410.5|4417.2|4411.2|4415.2|4409.2|7
1727966280000|2024-10-03 14:38:00|4416|4410|4416|4410|4417|4411|4414.4|4408.4|19
1727966290000|2024-10-03 14:38:10|4415|4409|4410.5|4404.5|4415|4409|4409.2|4403.2|29
1727966300000|2024-10-03 14:38:20|4411|4405|4412.2|4406.2|4412.2|4406.2|4410.5|4404.5|3
1727966310000|2024-10-03 14:38:30|4412.5|4406.5|4410.2|4404.2|4412.7|4406.7|4410.2|4404.2|1
1727966320000|2024-10-03 14:38:40|4409.9|4403.9|4412.2|4406.2|4412.2|4406.2|4409.5|4403.5|12
1727966330000|2024-10-03 14:38:50|4413|4407|4412.5|4406.5|4413|4407|4412.2|4406.2|11
1727966340000|2024-10-03 14:39:00|4412.9|4406.9|4414.5|4408.5|4414.5|4408.5|4412.2|4406.2|3
1727966350000|2024-10-03 14:39:10|4414.8|4408.8|4416.5|4410.5|4416.5|4410.5|4414.2|4408.2|7
1727966360000|2024-10-03 14:39:20|4416.2|4410.2|4417.2|4411.2|4417.5|4411.5|4416.2|4410.2|31
1727966370000|2024-10-03 14:39:30|4417.5|4411.5|4417|4411|4417.5|4411.5|4417|4411|0
1727966380000|2024-10-03 14:39:40|4417.2|4411.2|4417|4411|4417.2|4411.2|4417|4411|0
1727966390000|2024-10-03 14:39:50|4418.5|4412.5|4418|4412|4419.4|4413.4|4418|4412|31
1727966400000|2024-10-03 14:40:00|4418.2|4412.2|4414.5|4408.5|4418.2|4412.2|4414.5|4408.5|23
1727966410000|2024-10-03 14:40:10|4414.8|4408.8|4414.2|4408.2|4415.2|4409.2|4413.5|4407.5|10
1727966420000|2024-10-03 14:40:20|4413.2|4407.2|4412.2|4406.2|4413.2|4407.2|4411.9|4405.9|8
1727966430000|2024-10-03 14:40:30|4412|4406|4411.2|4405.2|4413.2|4407.2|4410.5|4404.5|12
1727966440000|2024-10-03 14:40:40|4411.4|4405.4|4410.2|4404.2|4412.2|4406.2|4408.6|4402.6|47
1727966450000|2024-10-03 14:40:50|4410.4|4404.4|4410.2|4404.2|4410.4|4404.4|4409.9|4403.9|20
1727966460000|2024-10-03 14:41:00|4410.4|4404.4|4413.2|4407.2|4413.4|4407.4|4410.4|4404.4|18
1727966470000|2024-10-03 14:41:10|4413|4407|4412.7|4406.7|4413.2|4407.2|4412.4|4406.4|12
1727966480000|2024-10-03 14:41:20|4412.2|4406.2|4413.7|4407.7|4414.2|4408.2|4412.2|4406.2|6
1727966490000|2024-10-03 14:41:30|4414|4408|4409.6|4403.6|4414.9|4408.9|4408.4|4402.4|53
1727966500000|2024-10-03 14:41:40|4409.4|4403.4|4407.9|4401.9|4409.6|4403.6|4407.9|4401.9|9
1727966510000|2024-10-03 14:41:50|4408.1|4402.1|4409.6|4403.6|4410.1|4404.1|4407.9|4401.9|7
1727966520000|2024-10-03 14:42:00|4409.1|4403.1|4410.9|4404.9|4410.9|4404.9|4409.1|4403.1|18
1727966530000|2024-10-03 14:42:10|4410.6|4404.6|4406.9|4400.9|4411.4|4405.4|4406.6|4400.6|14
1727966540000|2024-10-03 14:42:20|4407.2|4401.2|4408.6|4402.6|4408.9|4402.9|4406.4|4400.4|7
1727966550000|2024-10-03 14:42:30|4408.4|4402.4|4410.1|4404.1|4410.6|4404.6|4408.4|4402.4|15
1727966560000|2024-10-03 14:42:40|4409.6|4403.6|4409.6|4403.6|4409.9|4403.9|4409.6|4403.6|4
1727966570000|2024-10-03 14:42:50|4409.9|4403.9|4410.6|4404.6|4410.9|4404.9|4408.6|4402.6|18
1727966580000|2024-10-03 14:43:00|4410.9|4404.9|4408.6|4402.6|4411.6|4405.6|4408.6|4402.6|16
1727966590000|2024-10-03 14:43:10|4407.9|4401.9|4407.6|4401.6|4407.9|4401.9|4407.4|4401.4|2
1727966600000|2024-10-03 14:43:20|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.1|4400.1|5
1727966610000|2024-10-03 14:43:30|4406.9|4400.9|4406.6|4400.6|4406.9|4400.9|4406.1|4400.1|6
1727966620000|2024-10-03 14:43:40|4406.9|4400.9|4406.1|4400.1|4406.9|4400.9|4405.9|4399.9|160
1727966630000|2024-10-03 14:43:50|4406.4|4400.4|4403.1|4397.1|4406.4|4400.4|4402.9|4396.9|18
1727966640000|2024-10-03 14:44:00|4403.6|4397.6|4404.4|4398.4|4405.4|4399.4|4402.9|4396.9|34
1727966650000|2024-10-03 14:44:10|4404.1|4398.1|4400.4|4394.4|4404.4|4398.4|4399.4|4393.4|54
1727966660000|2024-10-03 14:44:20|4401.4|4395.4|4403.4|4397.4|4403.4|4397.4|4400.8|4394.8|19
1727966670000|2024-10-03 14:44:30|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1727966680000|2024-10-03 14:44:40|4403.4|4397.4|4407.9|4401.9|4407.9|4401.9|4403.1|4397.1|73
1727966690000|2024-10-03 14:44:50|4408.1|4402.1|4406.4|4400.4|4408.1|4402.1|4406.4|4400.4|12
1727966700000|2024-10-03 14:45:00|4406.6|4400.6|4409.1|4403.1|4409.1|4403.1|4406.6|4400.6|4
1727966710000|2024-10-03 14:45:10|4408.9|4402.9|4409.9|4403.9|4410.1|4404.1|4408.9|4402.9|19
1727966720000|2024-10-03 14:45:20|4410.1|4404.1|4410.9|4404.9|4411.1|4405.1|4409.1|4403.1|10
1727966730000|2024-10-03 14:45:30|4411.1|4405.1|4410.1|4404.1|4411.1|4405.1|4409.9|4403.9|17
1727966740000|2024-10-03 14:45:40|4410.9|4404.9|4409.1|4403.1|4410.9|4404.9|4409.1|4403.1|13
1727966750000|2024-10-03 14:45:50|4409.4|4403.4|4410.1|4404.1|4410.1|4404.1|4408.9|4402.9|8
1727966760000|2024-10-03 14:46:00|4410.4|4404.4|4409.1|4403.1|4410.4|4404.4|4408.9|4402.9|7
1727966770000|2024-10-03 14:46:10|4408.6|4402.6|4405.8|4399.8|4408.6|4402.6|4405.8|4399.8|9
1727966780000|2024-10-03 14:46:20|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4405.1|4399.1|9
1727966790000|2024-10-03 14:46:30|4406.6|4400.6|4407.1|4401.1|4408.1|4402.1|4406.6|4400.6|9
1727966800000|2024-10-03 14:46:40|4407.4|4401.4|4407.9|4401.9|4409.1|4403.1|4407.4|4401.4|7
1727966810000|2024-10-03 14:46:50|4408.1|4402.1|4409.9|4403.9|4411.1|4405.1|4408.1|4402.1|9
1727966820000|2024-10-03 14:47:00|4410.1|4404.1|4410.4|4404.4|4410.4|4404.4|4409.6|4403.6|10
1727966830000|2024-10-03 14:47:10|4410.1|4404.1|4413.9|4407.9|4414.1|4408.1|4410.1|4404.1|11
1727966840000|2024-10-03 14:47:20|4414.1|4408.1|4410.1|4404.1|4414.1|4408.1|4409.1|4403.1|44
1727966850000|2024-10-03 14:47:30|4409.5|4403.5|4410.1|4404.1|4410.1|4404.1|4409.4|4403.4|2
1727966860000|2024-10-03 14:47:40|4409.8|4403.8|4410.1|4404.1|4411.1|4405.1|4409.1|4403.1|19
1727966870000|2024-10-03 14:47:50|4409.9|4403.9|4410.1|4404.1|4410.1|4404.1|4409.3|4403.3|8
1727966880000|2024-10-03 14:48:00|4410.4|4404.4|4412.9|4406.9|4412.9|4406.9|4410.4|4404.4|29
1727966890000|2024-10-03 14:48:10|4411.9|4405.9|4411.1|4405.1|4412.4|4406.4|4410.9|4404.9|15
1727966900000|2024-10-03 14:48:20|4410.4|4404.4|4409.9|4403.9|4410.4|4404.4|4409.6|4403.6|2
1727966910000|2024-10-03 14:48:30|4410.1|4404.1|4408.1|4402.1|4410.1|4404.1|4407.1|4401.1|8
1727966920000|2024-10-03 14:48:40|4409.1|4403.1|4410.1|4404.1|4410.1|4404.1|4408.4|4402.4|17
1727966930000|2024-10-03 14:48:50|4410.4|4404.4|4411.1|4405.1|4411.1|4405.1|4409.9|4403.9|4
1727966940000|2024-10-03 14:49:00|4411.9|4405.9|4410.9|4404.9|4411.9|4405.9|4410.9|4404.9|4
1727966950000|2024-10-03 14:49:10|4411.1|4405.1|4411.9|4405.9|4412.1|4406.1|4411.1|4405.1|35
1727966960000|2024-10-03 14:49:20|4411.1|4405.1|4412.1|4406.1|4412.1|4406.1|4411.1|4405.1|4
1727966970000|2024-10-03 14:49:30|4411.9|4405.9|4410.1|4404.1|4411.9|4405.9|4410.1|4404.1|12
1727966980000|2024-10-03 14:49:40|4410.6|4404.6|4410.9|4404.9|4410.9|4404.9|4409.4|4403.4|4
1727966990000|2024-10-03 14:49:50|4411.4|4405.4|4412.1|4406.1|4412.1|4406.1|4411.1|4405.1|3
1727967000000|2024-10-03 14:50:00|4411.9|4405.9|4416.1|4410.1|4416.3|4410.3|4411.9|4405.9|15
1727967010000|2024-10-03 14:50:10|4415.9|4409.9|4415.9|4409.9|4416.1|4410.1|4415.9|4409.9|4
1727967020000|2024-10-03 14:50:20|4416.1|4410.1|4414.1|4408.1|4416.1|4410.1|4414.1|4408.1|24
1727967030000|2024-10-03 14:50:30|4414.3|4408.3|4415.9|4409.9|4415.9|4409.9|4414.1|4408.1|39
1727967040000|2024-10-03 14:50:40|4416.4|4410.4|4416.1|4410.1|4416.4|4410.4|4415.6|4409.6|15
1727967050000|2024-10-03 14:50:50|4416.3|4410.3|4416.1|4410.1|4416.3|4410.3|4415.4|4409.4|3
1727967060000|2024-10-03 14:51:00|||||||||3
1727967070000|2024-10-03 14:51:10|4415.9|4409.9|4415.1|4409.1|4416.1|4410.1|4415.1|4409.1|18
1727967080000|2024-10-03 14:51:20|4414.9|4408.9|4411.1|4405.1|4415.1|4409.1|4410.9|4404.9|9
1727967090000|2024-10-03 14:51:30|4410.1|4404.1|4410.1|4404.1|4410.3|4404.3|4409.1|4403.1|28
1727967100000|2024-10-03 14:51:40|4409.9|4403.9|4407.1|4401.1|4409.9|4403.9|4407.1|4401.1|4
1727967110000|2024-10-03 14:51:50|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|21
1727967120000|2024-10-03 14:52:00|4406.9|4400.9|4409.1|4403.1|4409.1|4403.1|4406.8|4400.8|5
1727967130000|2024-10-03 14:52:10|4408.4|4402.4|4408.8|4402.8|4408.8|4402.8|4407.1|4401.1|4
1727967140000|2024-10-03 14:52:20|4409.1|4403.1|4408.8|4402.8|4409.1|4403.1|4408.3|4402.3|3
1727967150000|2024-10-03 14:52:30|4408.3|4402.3|4407.6|4401.6|4408.6|4402.6|4406.6|4400.6|4
1727967160000|2024-10-03 14:52:40|4407.3|4401.3|4406.1|4400.1|4408.1|4402.1|4405.8|4399.8|7
1727967170000|2024-10-03 14:52:50|4405.8|4399.8|4404.3|4398.3|4405.8|4399.8|4404.1|4398.1|3
1727967180000|2024-10-03 14:53:00|4405.1|4399.1|4405.3|4399.3|4405.8|4399.8|4404.1|4398.1|12
1727967190000|2024-10-03 14:53:10|4405.1|4399.1|4404.1|4398.1|4405.1|4399.1|4404.1|4398.1|6
1727967200000|2024-10-03 14:53:20|4405.1|4399.1|4404.8|4398.8|4406.1|4400.1|4404.1|4398.1|15
1727967210000|2024-10-03 14:53:30|4404.6|4398.6|4401.3|4395.3|4404.6|4398.6|4400.8|4394.8|7
1727967220000|2024-10-03 14:53:40|4401.1|4395.1|4400.1|4394.1|4401.3|4395.3|4399.3|4393.3|4
1727967230000|2024-10-03 14:53:50|4399.8|4393.8|4397.1|4391.1|4399.8|4393.8|4394.6|4388.6|119
1727967240000|2024-10-03 14:54:00|4396.4|4390.4|4399.4|4393.4|4399.4|4393.4|4396.4|4390.4|11
1727967250000|2024-10-03 14:54:10|4397.8|4391.8|4397.1|4391.1|4398.6|4392.6|4397.1|4391.1|9
1727967260000|2024-10-03 14:54:20|4396.3|4390.3|4395.8|4389.8|4396.3|4390.3|4395.8|4389.8|8
1727967270000|2024-10-03 14:54:30|4396.1|4390.1|4392.8|4386.8|4396.4|4390.4|4390.5|4384.5|263
1727967280000|2024-10-03 14:54:40|4392.5|4386.5|4392.5|4386.5|4393.5|4387.5|4391.8|4385.8|44
1727967290000|2024-10-03 14:54:50|4392.8|4386.8|4392.5|4386.5|4393.5|4387.5|4392.5|4386.5|13
1727967300000|2024-10-03 14:55:00|4393.5|4387.5|4391.5|4385.5|4393.5|4387.5|4391.2|4385.2|25
1727967310000|2024-10-03 14:55:10|4392.5|4386.5|4395.5|4389.5|4396.7|4390.7|4392.2|4386.2|29
1727967320000|2024-10-03 14:55:20|4394.5|4388.5|4395.2|4389.2|4395.2|4389.2|4394.5|4388.5|9
1727967330000|2024-10-03 14:55:30|4395.5|4389.5|4399.7|4393.7|4399.7|4393.7|4395.5|4389.5|17
1727967340000|2024-10-03 14:55:40|4400.2|4394.2|4396.5|4390.5|4401.2|4395.2|4396.3|4390.3|14
1727967350000|2024-10-03 14:55:50|4396.3|4390.3|4395.8|4389.8|4396.8|4390.8|4395.5|4389.5|14
1727967360000|2024-10-03 14:56:00|4396.5|4390.5|4402.5|4396.5|4403.6|4397.6|4396.5|4390.5|104
1727967370000|2024-10-03 14:56:10|4402.3|4396.3|4403.5|4397.5|4404.5|4398.5|4402.3|4396.3|17
1727967380000|2024-10-03 14:56:20|4403|4397|4404.5|4398.5|4404.8|4398.8|4402.5|4396.5|7
1727967390000|2024-10-03 14:56:30|4404.8|4398.8|4403.5|4397.5|4405.3|4399.3|4403.5|4397.5|8
1727967400000|2024-10-03 14:56:40|4403.8|4397.8|4403.3|4397.3|4403.8|4397.8|4402.3|4396.3|7
1727967410000|2024-10-03 14:56:50|4402.8|4396.8|4401.5|4395.5|4402.8|4396.8|4401.5|4395.5|4
1727967420000|2024-10-03 14:57:00|4401.8|4395.8|4402.5|4396.5|4402.8|4396.8|4401.3|4395.3|11
1727967430000|2024-10-03 14:57:10|4402.8|4396.8|4404.5|4398.5|4404.5|4398.5|4402.5|4396.5|2
1727967440000|2024-10-03 14:57:20|4404|4398|4406.5|4400.5|4407.5|4401.5|4404|4398|12
1727967450000|2024-10-03 14:57:30|4406.8|4400.8|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|7
1727967460000|2024-10-03 14:57:40|4405.5|4399.5|4404.5|4398.5|4406|4400|4403.7|4397.7|41
1727967470000|2024-10-03 14:57:50|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4403.7|4397.7|46
1727967480000|2024-10-03 14:58:00|4405.9|4399.9|4405.7|4399.7|4407.7|4401.7|4405.7|4399.7|33
1727967490000|2024-10-03 14:58:10|4406|4400|4407.5|4401.5|4407.5|4401.5|4405.7|4399.7|3
1727967500000|2024-10-03 14:58:20|4406.7|4400.7|4406.5|4400.5|4408|4402|4406.5|4400.5|32
1727967510000|2024-10-03 14:58:30|4406.3|4400.3|4406.5|4400.5|4406.7|4400.7|4405.7|4399.7|10
1727967520000|2024-10-03 14:58:40|4405.7|4399.7|4403.7|4397.7|4405.7|4399.7|4403.7|4397.7|15
1727967530000|2024-10-03 14:58:50|4401.9|4395.9|4403.2|4397.2|4403.2|4397.2|4401.7|4395.7|13
1727967540000|2024-10-03 14:59:00|4403.5|4397.5|4404.7|4398.7|4405.5|4399.5|4403.5|4397.5|7
1727967550000|2024-10-03 14:59:10|4405|4399|4404.3|4398.3|4405.2|4399.2|4403.5|4397.5|6
1727967560000|2024-10-03 14:59:20|4404.5|4398.5|4404.7|4398.7|4405.5|4399.5|4404.5|4398.5|5
1727967570000|2024-10-03 14:59:30|4405|4399|4405.5|4399.5|4405.7|4399.7|4404.5|4398.5|2
1727967580000|2024-10-03 14:59:40|4405.7|4399.7|4405.5|4399.5|4406.5|4400.5|4404.5|4398.5|5
1727967590000|2024-10-03 14:59:50|4406.3|4400.3|4406.5|4400.5|4406.5|4400.5|4406.2|4400.2|2
1727967600000|2024-10-03 15:00:00|4407|4401|4404.5|4398.5|4407.5|4401.5|4404.5|4398.5|25
1727967610000|2024-10-03 15:00:10|4404.7|4398.7|4405.5|4399.5|4405.5|4399.5|4403|4397|22
1727967620000|2024-10-03 15:00:20|4406.3|4400.3|4405.5|4399.5|4406.3|4400.3|4405.3|4399.3|8
1727967630000|2024-10-03 15:00:30|4405.8|4399.8|4405.5|4399.5|4406.3|4400.3|4405.3|4399.3|3
1727967640000|2024-10-03 15:00:40|4405.3|4399.3|4404.5|4398.5|4405.3|4399.3|4403.3|4397.3|10
1727967650000|2024-10-03 15:00:50|4403.7|4397.7|4403.5|4397.5|4403.7|4397.7|4402.5|4396.5|13
1727967660000|2024-10-03 15:01:00|4403.7|4397.7|4401.5|4395.5|4403.7|4397.7|4401.5|4395.5|14
1727967670000|2024-10-03 15:01:10|4401.7|4395.7|4401.2|4395.2|4401.8|4395.8|4400.5|4394.5|12
1727967680000|2024-10-03 15:01:20|4401.8|4395.8|4402.2|4396.2|4402.5|4396.5|4401.5|4395.5|2
1727967690000|2024-10-03 15:01:30|4402.5|4396.5|4402.5|4396.5|4403.5|4397.5|4401.4|4395.4|13
1727967700000|2024-10-03 15:01:40|4403.5|4397.5|4404.5|4398.5|4404.5|4398.5|4403.5|4397.5|7
1727967710000|2024-10-03 15:01:50|4403|4397|4402.7|4396.7|4403.5|4397.5|4402.7|4396.7|8
1727967720000|2024-10-03 15:02:00|4402.5|4396.5|4403.5|4397.5|4403.5|4397.5|4402.3|4396.3|6
1727967730000|2024-10-03 15:02:10|4403|4397|4400.5|4394.5|4403|4397|4400.5|4394.5|4
1727967740000|2024-10-03 15:02:20|4401.5|4395.5|4402.7|4396.7|4403.5|4397.5|4401.5|4395.5|6
1727967750000|2024-10-03 15:02:30|4402.5|4396.5|4402.7|4396.7|4403.5|4397.5|4401.7|4395.7|7
1727967760000|2024-10-03 15:02:40|4403|4397|4403.5|4397.5|4404.2|4398.2|4402.5|4396.5|7
1727967770000|2024-10-03 15:02:50|4403.7|4397.7|4405.3|4399.3|4405.5|4399.5|4403.5|4397.5|8
1727967780000|2024-10-03 15:03:00|4405.5|4399.5|4404.7|4398.7|4405.5|4399.5|4404.5|4398.5|2
1727967790000|2024-10-03 15:03:10|4404.5|4398.5|4402.7|4396.7|4404.5|4398.5|4402.2|4396.2|16
1727967800000|2024-10-03 15:03:20|4401.5|4395.5|4401.2|4395.2|4401.7|4395.7|4400.7|4394.7|10
1727967810000|2024-10-03 15:03:30|4401.5|4395.5|4400.7|4394.7|4401.5|4395.5|4400.7|4394.7|5
1727967820000|2024-10-03 15:03:40|4400.2|4394.2|4401.7|4395.7|4401.7|4395.7|4399.2|4393.2|6
1727967830000|2024-10-03 15:03:50|4400.7|4394.7|4401.5|4395.5|4401.7|4395.7|4400.7|4394.7|8
1727967840000|2024-10-03 15:04:00|4401.7|4395.7|4401|4395|4401.7|4395.7|4400.5|4394.5|8
1727967850000|2024-10-03 15:04:10|4400.5|4394.5|4399.7|4393.7|4400.7|4394.7|4399.2|4393.2|9
1727967860000|2024-10-03 15:04:20|4399.4|4393.4|4398.7|4392.7|4399.4|4393.4|4398.7|4392.7|10
1727967870000|2024-10-03 15:04:30|4399.2|4393.2|4400.7|4394.7|4400.7|4394.7|4399.2|4393.2|6
1727967880000|2024-10-03 15:04:40|4399.5|4393.5|4398.7|4392.7|4399.5|4393.5|4397.5|4391.5|10
1727967890000|2024-10-03 15:04:50|4398.5|4392.5|4398.7|4392.7|4399.2|4393.2|4398.2|4392.2|11
1727967900000|2024-10-03 15:05:00|4399.2|4393.2|4400.5|4394.5|4401.2|4395.2|4399.2|4393.2|9
1727967910000|2024-10-03 15:05:10|4400.3|4394.3|4401.5|4395.5|4401.7|4395.7|4400.2|4394.2|16
1727967920000|2024-10-03 15:05:20|4401.7|4395.7|4401.5|4395.5|4401.7|4395.7|4401|4395|39
1727967930000|2024-10-03 15:05:30|4401.7|4395.7|4400.7|4394.7|4401.7|4395.7|4400.7|4394.7|7
1727967940000|2024-10-03 15:05:40|4399.5|4393.5|4400.2|4394.2|4400.7|4394.7|4399.5|4393.5|6
1727967950000|2024-10-03 15:05:50|4400|4394|4400.5|4394.5|4400.5|4394.5|4399.5|4393.5|4
1727967960000|2024-10-03 15:06:00|4399.8|4393.8|4396.5|4390.5|4400|4394|4396.5|4390.5|31
1727967970000|2024-10-03 15:06:10|4398|4392|4399.2|4393.2|4400.7|4394.7|4397.7|4391.7|21
1727967980000|2024-10-03 15:06:20|4399.5|4393.5|4400.2|4394.2|4400.5|4394.5|4399.5|4393.5|4
1727967990000|2024-10-03 15:06:30|4400.5|4394.5|4402.7|4396.7|4403.7|4397.7|4400.5|4394.5|15
1727968000000|2024-10-03 15:06:40|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4401.5|4395.5|5
1727968010000|2024-10-03 15:06:50|4402.7|4396.7|4403.7|4397.7|4403.7|4397.7|4402.7|4396.7|4
1727968020000|2024-10-03 15:07:00|4403.5|4397.5|4406.5|4400.5|4406.7|4400.7|4403.5|4397.5|8
1727968030000|2024-10-03 15:07:10|4406.7|4400.7|4406.5|4400.5|4406.7|4400.7|4405.5|4399.5|11
1727968040000|2024-10-03 15:07:20|4406.2|4400.2|4404.9|4398.9|4407.5|4401.5|4404.2|4398.2|12
1727968050000|2024-10-03 15:07:30|4404.6|4398.6|4403.9|4397.9|4404.6|4398.6|4403.9|4397.9|38
1727968060000|2024-10-03 15:07:40|4404.1|4398.1|4404.9|4398.9|4404.9|4398.9|4403.9|4397.9|4
1727968070000|2024-10-03 15:07:50|4405.1|4399.1|4405.9|4399.9|4405.9|4399.9|4404.6|4398.6|9
1727968080000|2024-10-03 15:08:00|4404.9|4398.9|4403.4|4397.4|4404.9|4398.9|4402.9|4396.9|26
1727968090000|2024-10-03 15:08:10|4403.6|4397.6|4404.1|4398.1|4404.1|4398.1|4403.6|4397.6|0
1727968100000|2024-10-03 15:08:20|4403.9|4397.9|4403.9|4397.9|4404.1|4398.1|4403.4|4397.4|3
1727968110000|2024-10-03 15:08:30|4403.2|4397.2|4401.6|4395.6|4403.9|4397.9|4401.6|4395.6|20
1727968120000|2024-10-03 15:08:40|4401.9|4395.9|4400.1|4394.1|4402.6|4396.6|4400.1|4394.1|8
1727968130000|2024-10-03 15:08:50|4399.9|4393.9|4397.6|4391.6|4400.1|4394.1|4396.9|4390.9|9
1727968140000|2024-10-03 15:09:00|4398.1|4392.1|4399.1|4393.1|4399.1|4393.1|4397.9|4391.9|7
1727968150000|2024-10-03 15:09:10|4398.1|4392.1|4397.9|4391.9|4398.1|4392.1|4397.9|4391.9|2
1727968160000|2024-10-03 15:09:20|4398.1|4392.1|4399.1|4393.1|4399.1|4393.1|4397.9|4391.9|5
1727968170000|2024-10-03 15:09:30|4398.9|4392.9|4398.9|4392.9|4399.1|4393.1|4398.9|4392.9|1
1727968180000|2024-10-03 15:09:40|4398.7|4392.7|4399.1|4393.1|4399.6|4393.6|4397.9|4391.9|23
1727968190000|2024-10-03 15:09:50|4399.5|4393.5|4399.9|4393.9|4400.1|4394.1|4399.5|4393.5|5
1727968200000|2024-10-03 15:10:00|4400.1|4394.1|4400.1|4394.1|4402.6|4396.6|4399.9|4393.9|31
1727968210000|2024-10-03 15:10:10|4399.9|4393.9|4397.9|4391.9|4400.9|4394.9|4396.9|4390.9|30
1727968220000|2024-10-03 15:10:20|4398.2|4392.2|4401.2|4395.2|4401.2|4395.2|4398.2|4392.2|14
1727968230000|2024-10-03 15:10:30|4401.4|4395.4|4400.9|4394.9|4402.4|4396.4|4400.6|4394.6|30
1727968240000|2024-10-03 15:10:40|4400.7|4394.7|4400.2|4394.2|4401.9|4395.9|4399.9|4393.9|8
1727968250000|2024-10-03 15:10:50|4399.9|4393.9|4400.9|4394.9|4401.2|4395.2|4399.7|4393.7|26
1727968260000|2024-10-03 15:11:00|4401.1|4395.1|4409.7|4403.7|4409.7|4403.7|4400.9|4394.9|79
1727968270000|2024-10-03 15:11:10|4409.9|4403.9|4413.5|4407.5|4413.5|4407.5|4409.9|4403.9|69
1727968280000|2024-10-03 15:11:20|4412.5|4406.5|4411.7|4405.7|4412.7|4406.7|4411.5|4405.5|27
1727968290000|2024-10-03 15:11:30|4412|4406|4414.5|4408.5|4414.5|4408.5|4412|4406|12
1727968300000|2024-10-03 15:11:40|4415.3|4409.3|4418.3|4412.3|4418.3|4412.3|4415.3|4409.3|20
1727968310000|2024-10-03 15:11:50|4418.5|4412.5|4417.8|4411.8|4420.3|4414.3|4416.3|4410.3|53
1727968320000|2024-10-03 15:12:00|4417.3|4411.3|4416.8|4410.8|4418.3|4412.3|4416.8|4410.8|18
1727968330000|2024-10-03 15:12:10|4417|4411|4417.3|4411.3|4417.5|4411.5|4417|4411|9
1727968340000|2024-10-03 15:12:20|4416|4410|4413.8|4407.8|4416|4410|4413.8|4407.8|21
1727968350000|2024-10-03 15:12:30|4413.5|4407.5|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|9
1727968360000|2024-10-03 15:12:40|4415|4409|4414.7|4408.7|4416|4410|4414.5|4408.5|9
1727968370000|2024-10-03 15:12:50|4414.5|4408.5|4414.5|4408.5|4414.7|4408.7|4413.7|4407.7|6
1727968380000|2024-10-03 15:13:00|4415.2|4409.2|4415.5|4409.5|4415.5|4409.5|4414.7|4408.7|5
1727968390000|2024-10-03 15:13:10|4415.2|4409.2|4413.5|4407.5|4415.2|4409.2|4413.2|4407.2|19
1727968400000|2024-10-03 15:13:20|4413.7|4407.7|4414.5|4408.5|4415.5|4409.5|4413.7|4407.7|6
1727968410000|2024-10-03 15:13:30|4414.8|4408.8|4414.5|4408.5|4415.5|4409.5|4414.5|4408.5|3
1727968420000|2024-10-03 15:13:40|4414.8|4408.8|4416.3|4410.3|4416.5|4410.5|4414.5|4408.5|6
1727968430000|2024-10-03 15:13:50|4415.5|4409.5|4413.8|4407.8|4416|4410|4413.8|4407.8|15
1727968440000|2024-10-03 15:14:00|4414.1|4408.1|4416.5|4410.5|4416.8|4410.8|4414|4408|17
1727968450000|2024-10-03 15:14:10|4416.8|4410.8|4415.5|4409.5|4418.8|4412.8|4415.5|4409.5|11
1727968460000|2024-10-03 15:14:20|4415.8|4409.8|4415.7|4409.7|4416.3|4410.3|4414.5|4408.5|6
1727968470000|2024-10-03 15:14:30|4416|4410|4417.5|4411.5|4417.9|4411.9|4416|4410|14
1727968480000|2024-10-03 15:14:40|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|24
1727968490000|2024-10-03 15:14:50|4418.3|4412.3|4418.5|4412.5|4418.5|4412.5|4416.7|4410.7|14
1727968500000|2024-10-03 15:15:00|4419|4413|4419|4413|4419|4413|4418.8|4412.8|1
1727968510000|2024-10-03 15:15:10|4419.3|4413.3|4420.3|4414.3|4420.3|4414.3|4418.3|4412.3|9
1727968520000|2024-10-03 15:15:20|4420.5|4414.5|4419.8|4413.8|4420.5|4414.5|4419.5|4413.5|6
1727968530000|2024-10-03 15:15:30|4420|4414|4418.5|4412.5|4420|4414|4418.3|4412.3|2
1727968540000|2024-10-03 15:15:40|4419.3|4413.3|4420.3|4414.3|4420.3|4414.3|4419.3|4413.3|22
1727968550000|2024-10-03 15:15:50|4420.5|4414.5|4419|4413|4420.5|4414.5|4419|4413|8
1727968560000|2024-10-03 15:16:00|4419.3|4413.3|4419.3|4413.3|4420.1|4414.1|4419.3|4413.3|0
1727968570000|2024-10-03 15:16:10|4419.5|4413.5|4419.3|4413.3|4419.5|4413.5|4419.3|4413.3|1
1727968580000|2024-10-03 15:16:20|4418.5|4412.5|4416.8|4410.8|4418.5|4412.5|4416.8|4410.8|9
1727968590000|2024-10-03 15:16:30|4417.3|4411.3|4416.3|4410.3|4417.5|4411.5|4416.3|4410.3|15
1727968600000|2024-10-03 15:16:40|4416.5|4410.5|4415.5|4409.5|4417.5|4411.5|4415.3|4409.3|13
1727968610000|2024-10-03 15:16:50|4416.5|4410.5|4415.5|4409.5|4416.5|4410.5|4415.3|4409.3|7
1727968620000|2024-10-03 15:17:00|4416.5|4410.5|4418.5|4412.5|4418.5|4412.5|4416.5|4410.5|8
1727968630000|2024-10-03 15:17:10|4418.3|4412.3|4418.5|4412.5|4418.5|4412.5|4417.3|4411.3|7
1727968640000|2024-10-03 15:17:20|4418.7|4412.7|4418|4412|4419.5|4413.5|4418|4412|13
1727968650000|2024-10-03 15:17:30|4417.8|4411.8|4418|4412|4419.5|4413.5|4417.5|4411.5|8
1727968660000|2024-10-03 15:17:40|4417.5|4411.5|4418.5|4412.5|4418.5|4412.5|4416.8|4410.8|8
1727968670000|2024-10-03 15:17:50|4417.5|4411.5|4417.5|4411.5|4418.5|4412.5|4416.5|4410.5|8
1727968680000|2024-10-03 15:18:00|4417.8|4411.8|4418.5|4412.5|4418.7|4412.7|4417.5|4411.5|17
1727968690000|2024-10-03 15:18:10|4418.7|4412.7|4418.5|4412.5|4418.7|4412.7|4417.5|4411.5|7
1727968700000|2024-10-03 15:18:20|4417.5|4411.5|4416.5|4410.5|4418.3|4412.3|4416.5|4410.5|13
1727968710000|2024-10-03 15:18:30|4415.8|4409.8|4415.5|4409.5|4415.8|4409.8|4414.5|4408.5|6
1727968720000|2024-10-03 15:18:40|4414.8|4408.8|4414.5|4408.5|4414.8|4408.8|4413.5|4407.5|17
1727968730000|2024-10-03 15:18:50|4415|4409|4416.5|4410.5|4416.5|4410.5|4414.5|4408.5|4
1727968740000|2024-10-03 15:19:00|4417.1|4411.1|4417.5|4411.5|4417.8|4411.8|4417.1|4411.1|2
1727968750000|2024-10-03 15:19:10|4417.8|4411.8|4415|4409|4418.5|4412.5|4414.8|4408.8|23
1727968760000|2024-10-03 15:19:20|4415.3|4409.3|4413.5|4407.5|4415.3|4409.3|4413.5|4407.5|19
1727968770000|2024-10-03 15:19:30|4413.3|4407.3|4413.5|4407.5|4413.8|4407.8|4412.7|4406.7|8
1727968780000|2024-10-03 15:19:40|4413.3|4407.3|4413.5|4407.5|4414.3|4408.3|4413.3|4407.3|3
1727968790000|2024-10-03 15:19:50|4413.2|4407.2|4413|4407|4413.7|4407.7|4411.7|4405.7|7
1727968800000|2024-10-03 15:20:00|4412.5|4406.5|4415|4409|4415.5|4409.5|4412.5|4406.5|9
1727968810000|2024-10-03 15:20:10|4415.5|4409.5|4416.3|4410.3|4416.5|4410.5|4415.5|4409.5|5
1727968820000|2024-10-03 15:20:20|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|15
1727968830000|2024-10-03 15:20:30|4415.8|4409.8|4416.5|4410.5|4416.5|4410.5|4415.8|4409.8|4
1727968840000|2024-10-03 15:20:40|4416.3|4410.3|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|9
1727968850000|2024-10-03 15:20:50|4416.7|4410.7|4416.3|4410.3|4417.5|4411.5|4416.3|4410.3|15
1727968860000|2024-10-03 15:21:00|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.3|4410.3|2
1727968870000|2024-10-03 15:21:10|4416.3|4410.3|4419.3|4413.3|4420.5|4414.5|4416.3|4410.3|6
1727968880000|2024-10-03 15:21:20|4419|4413|4417.3|4411.3|4419|4413|4416.8|4410.8|8
1727968890000|2024-10-03 15:21:30|4417.5|4411.5|4416.7|4410.7|4418.5|4412.5|4416.5|4410.5|15
1727968900000|2024-10-03 15:21:40|4417.2|4411.2|4416.2|4410.2|4417.5|4411.5|4416|4410|17
1727968910000|2024-10-03 15:21:50|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4414.7|4408.7|8
1727968920000|2024-10-03 15:22:00|4415.7|4409.7|4411.5|4405.5|4416.7|4410.7|4411.2|4405.2|37
1727968930000|2024-10-03 15:22:10|4411.7|4405.7|4412.5|4406.5|4412.7|4406.7|4411.5|4405.5|10
1727968940000|2024-10-03 15:22:20|4411.7|4405.7|4412.5|4406.5|4412.5|4406.5|4411.5|4405.5|11
1727968950000|2024-10-03 15:22:30|4412.2|4406.2|4412.5|4406.5|4412.5|4406.5|4411.5|4405.5|8
1727968960000|2024-10-03 15:22:40|4412.2|4406.2|4410.7|4404.7|4412.5|4406.5|4410.7|4404.7|15
1727968970000|2024-10-03 15:22:50|4410.9|4404.9|4414.5|4408.5|4414.5|4408.5|4410.9|4404.9|10
1727968980000|2024-10-03 15:23:00|4415.5|4409.5|4414.5|4408.5|4416.5|4410.5|4413.5|4407.5|12
1727968990000|2024-10-03 15:23:10|4414.3|4408.3|4414.5|4408.5|4414.5|4408.5|4414.3|4408.3|0
1727969000000|2024-10-03 15:23:20|4414.8|4408.8|4416.5|4410.5|4416.5|4410.5|4414.8|4408.8|28
1727969010000|2024-10-03 15:23:30|4416.3|4410.3|4416.7|4410.7|4416.7|4410.7|4415.7|4409.7|5
1727969020000|2024-10-03 15:23:40|4415.5|4409.5|4415.5|4409.5|4415.7|4409.7|4414.5|4408.5|17
1727969030000|2024-10-03 15:23:50|4415.2|4409.2|4414.5|4408.5|4415.5|4409.5|4414.5|4408.5|4
1727969040000|2024-10-03 15:24:00|4414.3|4408.3|4410.7|4404.7|4414.5|4408.5|4410.7|4404.7|13
1727969050000|2024-10-03 15:24:10|4411.2|4405.2|4411.7|4405.7|4412.7|4406.7|4411.2|4405.2|16
1727969060000|2024-10-03 15:24:20|4412.2|4406.2|4412.5|4406.5|4412.7|4406.7|4412.2|4406.2|6
1727969070000|2024-10-03 15:24:30|4412.7|4406.7|4414.5|4408.5|4414.7|4408.7|4412.7|4406.7|5
1727969080000|2024-10-03 15:24:40|4412.7|4406.7|4413|4407|4413.2|4407.2|4411.8|4405.8|14
1727969090000|2024-10-03 15:24:50|4413.5|4407.5|4414.5|4408.5|4415.5|4409.5|4413.5|4407.5|7
1727969100000|2024-10-03 15:25:00|4414.3|4408.3|4415.5|4409.5|4415.5|4409.5|4414.3|4408.3|11
1727969110000|2024-10-03 15:25:10|4415.3|4409.3|4414.8|4408.8|4415.3|4409.3|4414.5|4408.5|8
1727969120000|2024-10-03 15:25:20|4415.5|4409.5|4414.5|4408.5|4415.5|4409.5|4413.5|4407.5|31
1727969130000|2024-10-03 15:25:30|4415|4409|4414.5|4408.5|4415.5|4409.5|4414.2|4408.2|3
1727969140000|2024-10-03 15:25:40|4414.2|4408.2|4410.5|4404.5|4414.5|4408.5|4410.5|4404.5|28
1727969150000|2024-10-03 15:25:50|4411|4405|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|14
1727969160000|2024-10-03 15:26:00|4411|4405|4411.5|4405.5|4412.3|4406.3|4411|4405|12
1727969170000|2024-10-03 15:26:10|4411.2|4405.2|4407.5|4401.5|4412.5|4406.5|4407.5|4401.5|39
1727969180000|2024-10-03 15:26:20|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.5|4400.5|8
1727969190000|2024-10-03 15:26:30|4407.5|4401.5|4407.5|4401.5|4409|4403|4407.5|4401.5|14
1727969200000|2024-10-03 15:26:40|4407.7|4401.7|4409.5|4403.5|4409.8|4403.8|4407.5|4401.5|14
1727969210000|2024-10-03 15:26:50|4409.7|4403.7|4409.5|4403.5|4410.5|4404.5|4409.2|4403.2|7
1727969220000|2024-10-03 15:27:00|4409.3|4403.3|4410.5|4404.5|4411.2|4405.2|4409.3|4403.3|9
1727969230000|2024-10-03 15:27:10|4410.8|4404.8|4412.5|4406.5|4412.5|4406.5|4410.5|4404.5|7
1727969240000|2024-10-03 15:27:20|4413.5|4407.5|4417.3|4411.3|4417.3|4411.3|4413.2|4407.2|20
1727969250000|2024-10-03 15:27:30|4416.8|4410.8|4417.5|4411.5|4417.5|4411.5|4416.5|4410.5|4
1727969260000|2024-10-03 15:27:40|||||||||22
1727969270000|2024-10-03 15:27:50|4416.7|4410.7|4417.5|4411.5|4417.5|4411.5|4416.7|4410.7|16
1727969280000|2024-10-03 15:28:00|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.3|4410.3|11
1727969290000|2024-10-03 15:28:10|4416.3|4410.3|4417.5|4411.5|4417.5|4411.5|4416.3|4410.3|12
1727969300000|2024-10-03 15:28:20|4417.3|4411.3|4416.8|4410.8|4417.5|4411.5|4416.5|4410.5|13
1727969310000|2024-10-03 15:28:30|4416.5|4410.5|4415.5|4409.5|4416.5|4410.5|4415.5|4409.5|15
1727969320000|2024-10-03 15:28:40|4414.5|4408.5|4414.5|4408.5|4415.5|4409.5|4414.5|4408.5|16
1727969330000|2024-10-03 15:28:50|4415.5|4409.5|4414.5|4408.5|4415.5|4409.5|4414.5|4408.5|12
1727969340000|2024-10-03 15:29:00|4413.5|4407.5|4414.5|4408.5|4415.5|4409.5|4413.5|4407.5|12
1727969350000|2024-10-03 15:29:10|4414.8|4408.8|4413.7|4407.7|4415.5|4409.5|4413.7|4407.7|10
1727969360000|2024-10-03 15:29:20|4412.7|4406.7|4412.5|4406.5|4412.7|4406.7|4411.2|4405.2|12
1727969370000|2024-10-03 15:29:30|4412.7|4406.7|4412.5|4406.5|4412.7|4406.7|4412.5|4406.5|1
1727969380000|2024-10-03 15:29:40|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.5|4405.5|10
1727969390000|2024-10-03 15:29:50|4411.5|4405.5|4412.5|4406.5|4412.5|4406.5|4410.5|4404.5|23
1727969400000|2024-10-03 15:30:00|4412.7|4406.7|4413.7|4407.7|4414.2|4408.2|4412.7|4406.7|2
1727969410000|2024-10-03 15:30:10|4413|4407|4415.5|4409.5|4415.5|4409.5|4413|4407|13
1727969420000|2024-10-03 15:30:20|4415.3|4409.3|4413.5|4407.5|4415.3|4409.3|4413.5|4407.5|11
1727969430000|2024-10-03 15:30:30|4413.3|4407.3|4413.5|4407.5|4413.5|4407.5|4413|4407|4
1727969440000|2024-10-03 15:30:40|4414.2|4408.2|4413.5|4407.5|4414.5|4408.5|4413.5|4407.5|4
1727969450000|2024-10-03 15:30:50|4412.7|4406.7|4413.5|4407.5|4413.5|4407.5|4412.7|4406.7|10
1727969460000|2024-10-03 15:31:00|4413.3|4407.3|4411|4405|4413.3|4407.3|4411|4405|11
1727969470000|2024-10-03 15:31:10|4411.5|4405.5|4412.5|4406.5|4412.5|4406.5|4411.5|4405.5|16
1727969480000|2024-10-03 15:31:20|4413.5|4407.5|4415.5|4409.5|4415.5|4409.5|4413.5|4407.5|13
1727969490000|2024-10-03 15:31:30|4416.5|4410.5|4416.7|4410.7|4417.5|4411.5|4416.5|4410.5|7
1727969500000|2024-10-03 15:31:40|4416.5|4410.5|4417.7|4411.7|4417.7|4411.7|4416.5|4410.5|6
1727969510000|2024-10-03 15:31:50|4417.5|4411.5|4416.7|4410.7|4417.7|4411.7|4416.7|4410.7|12
1727969520000|2024-10-03 15:32:00|4417.5|4411.5|4418.2|4412.2|4418.5|4412.5|4417.5|4411.5|15
1727969530000|2024-10-03 15:32:10|4418.5|4412.5|4417.5|4411.5|4418.5|4412.5|4417.3|4411.3|5
1727969540000|2024-10-03 15:32:20|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|1
1727969550000|2024-10-03 15:32:30|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|6
1727969560000|2024-10-03 15:32:40|||||||||8
1727969570000|2024-10-03 15:32:50|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.3|4411.3|1
1727969580000|2024-10-03 15:33:00|4416.7|4410.7|4415.3|4409.3|4417.5|4411.5|4414.8|4408.8|13
1727969590000|2024-10-03 15:33:10|4415.5|4409.5|4414.8|4408.8|4416.5|4410.5|4414.8|4408.8|8
1727969600000|2024-10-03 15:33:20|4415|4409|4415.5|4409.5|4415.5|4409.5|4415|4409|0
1727969610000|2024-10-03 15:33:30|4415.3|4409.3|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|19
1727969620000|2024-10-03 15:33:40|4415.8|4409.8|4416.5|4410.5|4416.5|4410.5|4415.8|4409.8|3
1727969630000|2024-10-03 15:33:50|4416.7|4410.7|4417.5|4411.5|4417.5|4411.5|4416.7|4410.7|24
1727969640000|2024-10-03 15:34:00|4417.3|4411.3|4415.8|4409.8|4417.5|4411.5|4415.3|4409.3|26
1727969650000|2024-10-03 15:34:10|4415.5|4409.5|4415.5|4409.5|4416.5|4410.5|4415.3|4409.3|2
1727969660000|2024-10-03 15:34:20|4416.3|4410.3|4416.5|4410.5|4416.5|4410.5|4416.3|4410.3|3
1727969670000|2024-10-03 15:34:30|4416.2|4410.2|4415.5|4409.5|4416.2|4410.2|4415.5|4409.5|4
1727969680000|2024-10-03 15:34:40|4414.9|4408.9|4414.5|4408.5|4414.9|4408.9|4414.5|4408.5|15
1727969690000|2024-10-03 15:34:50|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|5
1727969700000|2024-10-03 15:35:00|4417.5|4411.5|4417.8|4411.8|4418.2|4412.2|4417.5|4411.5|9
1727969710000|2024-10-03 15:35:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|4
1727969720000|2024-10-03 15:35:20|4418.3|4412.3|4418.7|4412.7|4418.7|4412.7|4418.3|4412.3|21
1727969730000|2024-10-03 15:35:30|4419.2|4413.2|4418.5|4412.5|4419.5|4413.5|4418.5|4412.5|13
1727969740000|2024-10-03 15:35:40|4418.7|4412.7|4419.7|4413.7|4419.7|4413.7|4418.7|4412.7|8
1727969750000|2024-10-03 15:35:50|4419.5|4413.5|4419.7|4413.7|4419.7|4413.7|4419|4413|9
1727969760000|2024-10-03 15:36:00|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|33
1727969770000|2024-10-03 15:36:10|4420.7|4414.7|4420.5|4414.5|4420.7|4414.7|4419.5|4413.5|54
1727969780000|2024-10-03 15:36:20|4420.7|4414.7|4423.5|4417.5|4423.5|4417.5|4419.3|4413.3|81
1727969790000|2024-10-03 15:36:30|||||||||2
1727969800000|2024-10-03 15:36:40|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4423.9|4417.9|12
1727969810000|2024-10-03 15:36:50|||||||||5
1727969820000|2024-10-03 15:37:00|4423.7|4417.7|4423.7|4417.7|4424.5|4418.5|4423.7|4417.7|7
1727969830000|2024-10-03 15:37:10|4423.5|4417.5|4421.8|4415.8|4423.5|4417.5|4421.5|4415.5|17
1727969840000|2024-10-03 15:37:20|4422.3|4416.3|4422|4416|4422.5|4416.5|4421.8|4415.8|5
1727969850000|2024-10-03 15:37:30|4422.5|4416.5|4421.3|4415.3|4422.5|4416.5|4421.3|4415.3|2
1727969860000|2024-10-03 15:37:40|4421.5|4415.5|4421.8|4415.8|4422|4416|4421.3|4415.3|10
1727969870000|2024-10-03 15:37:50|4421.5|4415.5|4422.5|4416.5|4423.5|4417.5|4421.5|4415.5|10
1727969880000|2024-10-03 15:38:00|4422.3|4416.3|4423.3|4417.3|4423.5|4417.5|4422.3|4416.3|2
1727969890000|2024-10-03 15:38:10|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|5
1727969900000|2024-10-03 15:38:20|4424|4418|4423.5|4417.5|4424|4418|4423.3|4417.3|5
1727969910000|2024-10-03 15:38:30|4423.3|4417.3|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|13
1727969920000|2024-10-03 15:38:40|4423.5|4417.5|4424.3|4418.3|4424.3|4418.3|4423.5|4417.5|2
1727969930000|2024-10-03 15:38:50|4424.5|4418.5|4425.5|4419.5|4425.5|4419.5|4424.3|4418.3|3
1727969940000|2024-10-03 15:39:00|4425.3|4419.3|4425.7|4419.7|4426.5|4420.5|4425.3|4419.3|34
1727969950000|2024-10-03 15:39:10|4426|4420|4425.5|4419.5|4426.5|4420.5|4425.5|4419.5|11
1727969960000|2024-10-03 15:39:20|4425.3|4419.3|4425.3|4419.3|4425.5|4419.5|4425.3|4419.3|7
1727969970000|2024-10-03 15:39:30|4425.5|4419.5|4425|4419|4425.5|4419.5|4424.7|4418.7|4
1727969980000|2024-10-03 15:39:40|4425.3|4419.3|4424.8|4418.8|4425.3|4419.3|4424.5|4418.5|0
1727969990000|2024-10-03 15:39:50|4425|4419|4425.5|4419.5|4425.5|4419.5|4424.5|4418.5|10
1727970000000|2024-10-03 15:40:00|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|5
1727970010000|2024-10-03 15:40:10|4426.7|4420.7|4428.5|4422.5|4428.5|4422.5|4426.7|4420.7|45
1727970020000|2024-10-03 15:40:20|4428.3|4422.3|4426.7|4420.7|4428.5|4422.5|4426.7|4420.7|25
1727970030000|2024-10-03 15:40:30|4426.5|4420.5|4425.8|4419.8|4426.5|4420.5|4423.8|4417.8|16
1727970040000|2024-10-03 15:40:40|4425.5|4419.5|4426|4420|4426.2|4420.2|4425.5|4419.5|7
1727970050000|2024-10-03 15:40:50|4426.3|4420.3|4426.5|4420.5|4427|4421|4426.3|4420.3|11
1727970060000|2024-10-03 15:41:00|4426.3|4420.3|4426.5|4420.5|4426.5|4420.5|4426.3|4420.3|10
1727970070000|2024-10-03 15:41:10|||||||||1
1727970080000|2024-10-03 15:41:20|4426.8|4420.8|4424.2|4418.2|4426.8|4420.8|4423.8|4417.8|10
1727970090000|2024-10-03 15:41:30|4423.5|4417.5|4424.8|4418.8|4425.5|4419.5|4423.5|4417.5|3
1727970100000|2024-10-03 15:41:40|4425.2|4419.2|4425.3|4419.3|4425.5|4419.5|4424.5|4418.5|14
1727970110000|2024-10-03 15:41:50|4425.5|4419.5|4426.5|4420.5|4426.5|4420.5|4425.5|4419.5|6
1727970120000|2024-10-03 15:42:00|4426.3|4420.3|4426.5|4420.5|4426.5|4420.5|4426.3|4420.3|4
1727970130000|2024-10-03 15:42:10|||||||||2
1727970140000|2024-10-03 15:42:20|4426.3|4420.3|4426.3|4420.3|4426.5|4420.5|4426.3|4420.3|8
1727970150000|2024-10-03 15:42:30|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1727970160000|2024-10-03 15:42:40|4426.3|4420.3|4426.5|4420.5|4426.5|4420.5|4425.5|4419.5|13
1727970170000|2024-10-03 15:42:50|4427.5|4421.5|4426.5|4420.5|4428.5|4422.5|4426.5|4420.5|10
1727970180000|2024-10-03 15:43:00|4427.5|4421.5|4427.3|4421.3|4427.5|4421.5|4427.3|4421.3|6
1727970190000|2024-10-03 15:43:10|4427.5|4421.5|4428.5|4422.5|4428.5|4422.5|4427.5|4421.5|5
1727970200000|2024-10-03 15:43:20|4434.3|4428.3|4431.3|4425.3|4434.3|4428.3|4431.3|4425.3|39
1727970210000|2024-10-03 15:43:30|4432.1|4426.1|4431.3|4425.3|4432.3|4426.3|4431.3|4425.3|8
1727970220000|2024-10-03 15:43:40|4431.1|4425.1|4429.6|4423.6|4431.3|4425.3|4429.3|4423.3|11
1727970230000|2024-10-03 15:43:50|4429.8|4423.8|4428.3|4422.3|4429.8|4423.8|4427.3|4421.3|19
1727970240000|2024-10-03 15:44:00|4427.3|4421.3|4427.3|4421.3|4428.1|4422.1|4426.1|4420.1|25
1727970250000|2024-10-03 15:44:10|4427.6|4421.6|4429.1|4423.1|4429.1|4423.1|4427.3|4421.3|7
1727970260000|2024-10-03 15:44:20|4429.3|4423.3|4428.3|4422.3|4429.3|4423.3|4428.1|4422.1|6
1727970270000|2024-10-03 15:44:30|4428.6|4422.6|4426.1|4420.1|4429.6|4423.6|4426.1|4420.1|26
1727970280000|2024-10-03 15:44:40|4425.8|4419.8|4430.1|4424.1|4430.1|4424.1|4425.1|4419.1|113
1727970290000|2024-10-03 15:44:50|4429.1|4423.1|4430.1|4424.1|4430.1|4424.1|4429.1|4423.1|7
1727970300000|2024-10-03 15:45:00|4429.6|4423.6|4430.1|4424.1|4431.1|4425.1|4429.6|4423.6|9
1727970310000|2024-10-03 15:45:10|4430.6|4424.6|4430.1|4424.1|4430.8|4424.8|4430.1|4424.1|2
1727970320000|2024-10-03 15:45:20|4429.8|4423.8|4432.1|4426.1|4432.1|4426.1|4429.8|4423.8|10
1727970330000|2024-10-03 15:45:30|4431.8|4425.8|4432.1|4426.1|4432.1|4426.1|4431.8|4425.8|24
1727970340000|2024-10-03 15:45:40|4431.8|4425.8|4434.1|4428.1|4434.8|4428.8|4431.8|4425.8|89
1727970350000|2024-10-03 15:45:50|4434.3|4428.3|4432.1|4426.1|4434.3|4428.3|4432.1|4426.1|8
1727970360000|2024-10-03 15:46:00|4431.8|4425.8|4431.1|4425.1|4431.8|4425.8|4430.8|4424.8|6
1727970370000|2024-10-03 15:46:10|4430.3|4424.3|4428.1|4422.1|4430.8|4424.8|4428.1|4422.1|9
1727970380000|2024-10-03 15:46:20|4428.3|4422.3|4428.6|4422.6|4429.1|4423.1|4428.3|4422.3|4
1727970390000|2024-10-03 15:46:30|4428.3|4422.3|4427.6|4421.6|4428.8|4422.8|4427.6|4421.6|9
1727970400000|2024-10-03 15:46:40|4427.1|4421.1|4426.3|4420.3|4427.1|4421.1|4426.3|4420.3|7
1727970410000|2024-10-03 15:46:50|4426.6|4420.6|4426.3|4420.3|4426.6|4420.6|4426.3|4420.3|0
1727970420000|2024-10-03 15:47:00|4426.6|4420.6|4427.3|4421.3|4428.1|4422.1|4426.6|4420.6|6
1727970430000|2024-10-03 15:47:10|4427.6|4421.6|4428.6|4422.6|4428.6|4422.6|4427.6|4421.6|3
1727970440000|2024-10-03 15:47:20|4428.3|4422.3|4427.8|4421.8|4429.1|4423.1|4427.8|4421.8|11
1727970450000|2024-10-03 15:47:30|4428.1|4422.1|4429.3|4423.3|4429.3|4423.3|4427.8|4421.8|2
1727970460000|2024-10-03 15:47:40|4429.6|4423.6|4431.1|4425.1|4431.1|4425.1|4429.6|4423.6|3
1727970470000|2024-10-03 15:47:50|4431.3|4425.3|4430.3|4424.3|4431.6|4425.6|4429.8|4423.8|19
1727970480000|2024-10-03 15:48:00|4430.1|4424.1|4431.1|4425.1|4431.1|4425.1|4429.3|4423.3|25
1727970490000|2024-10-03 15:48:10|4430.3|4424.3|4432.1|4426.1|4432.1|4426.1|4430.3|4424.3|3
1727970500000|2024-10-03 15:48:20|4432.3|4426.3|4433.1|4427.1|4433.1|4427.1|4432.1|4426.1|5
1727970510000|2024-10-03 15:48:30|4434.1|4428.1|4435.1|4429.1|4435.1|4429.1|4434.1|4428.1|15
1727970520000|2024-10-03 15:48:40|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4433.8|4427.8|10
1727970530000|2024-10-03 15:48:50|4435.1|4429.1|4438.6|4432.6|4438.6|4432.6|4434.8|4428.8|96
1727970540000|2024-10-03 15:49:00|4438.3|4432.3|4436.1|4430.1|4438.3|4432.3|4435.6|4429.6|26
1727970550000|2024-10-03 15:49:10|4435.8|4429.8|4434.1|4428.1|4436.1|4430.1|4434.1|4428.1|20
1727970560000|2024-10-03 15:49:20|4435.1|4429.1|4435.8|4429.8|4435.8|4429.8|4434.8|4428.8|8
1727970580000|2024-10-03 15:49:40|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|1
1727970590000|2024-10-03 15:49:50|4436.6|4430.6|4435.8|4429.8|4436.8|4430.8|4435.8|4429.8|6
1727970600000|2024-10-03 15:50:00|4436.1|4430.1|4437.8|4431.8|4437.8|4431.8|4435.8|4429.8|6
1727970610000|2024-10-03 15:50:10|4438.1|4432.1|4439.8|4433.8|4439.8|4433.8|4438.1|4432.1|16
1727970620000|2024-10-03 15:50:20|4440.1|4434.1|4440.6|4434.6|4441.1|4435.1|4439.8|4433.8|30
1727970630000|2024-10-03 15:50:30|4441.1|4435.1|4443.1|4437.1|4443.1|4437.1|4441.1|4435.1|123
1727970640000|2024-10-03 15:50:40|4442.6|4436.6|4440.1|4434.1|4442.6|4436.6|4440.1|4434.1|14
1727970650000|2024-10-03 15:50:50|4439.8|4433.8|4444.1|4438.1|4444.1|4438.1|4439.8|4433.8|10
1727970660000|2024-10-03 15:51:00|4443.8|4437.8|4442.1|4436.1|4444.6|4438.6|4442.1|4436.1|90
1727970670000|2024-10-03 15:51:10|4441.6|4435.6|4442.1|4436.1|4442.1|4436.1|4441.6|4435.6|9
1727970680000|2024-10-03 15:51:20|4441.8|4435.8|4441.3|4435.3|4442.1|4436.1|4441.3|4435.3|6
1727970690000|2024-10-03 15:51:30|4441.1|4435.1|4441.8|4435.8|4441.8|4435.8|4440.8|4434.8|5
1727970710000|2024-10-03 15:51:50|4442.3|4436.3|4443.1|4437.1|4443.1|4437.1|4442.3|4436.3|9
1727970720000|2024-10-03 15:52:00|4443.3|4437.3|4444.3|4438.3|4444.3|4438.3|4443.3|4437.3|18
1727970730000|2024-10-03 15:52:10|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.6|4438.6|4
1727970740000|2024-10-03 15:52:20|4444.3|4438.3|4442.8|4436.8|4444.8|4438.8|4442.8|4436.8|24
1727970750000|2024-10-03 15:52:30|4443.1|4437.1|4443.3|4437.3|4443.3|4437.3|4443.1|4437.1|4
1727970760000|2024-10-03 15:52:40|4443.6|4437.6|4443.8|4437.8|4443.8|4437.8|4443.6|4437.6|1
1727970780000|2024-10-03 15:53:00|4443.6|4437.6|4441.8|4435.8|4443.6|4437.6|4441.3|4435.3|15
1727970790000|2024-10-03 15:53:10|4442.1|4436.1|4443.8|4437.8|4443.8|4437.8|4441.8|4435.8|5
1727970800000|2024-10-03 15:53:20|4444.1|4438.1|4446.1|4440.1|4446.1|4440.1|4443.6|4437.6|110
1727970820000|2024-10-03 15:53:40|4445.6|4439.6|4446.1|4440.1|4446.1|4440.1|4445.3|4439.3|8
1727970830000|2024-10-03 15:53:50|4445.5|4439.5|4444.3|4438.3|4445.5|4439.5|4444.3|4438.3|4
1727970840000|2024-10-03 15:54:00|4443.8|4437.8|4443.1|4437.1|4443.8|4437.8|4443.1|4437.1|10
1727970850000|2024-10-03 15:54:10|4443.6|4437.6|4443.8|4437.8|4443.8|4437.8|4443.6|4437.6|6
1727970860000|2024-10-03 15:54:20|4443.6|4437.6|4445.8|4439.8|4445.8|4439.8|4442.1|4436.1|17
1727970870000|2024-10-03 15:54:30|4445.6|4439.6|4445.1|4439.1|4446.1|4440.1|4445.1|4439.1|3
1727970880000|2024-10-03 15:54:40|4444.8|4438.8|4445.1|4439.1|4445.1|4439.1|4444.8|4438.8|1
1727970890000|2024-10-03 15:54:50|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|5
1727970900000|2024-10-03 15:55:00|4445.5|4439.5|4445.1|4439.1|4445.8|4439.8|4445.1|4439.1|22
1727970910000|2024-10-03 15:55:10|4445.3|4439.3|4445.6|4439.6|4445.6|4439.6|4445.1|4439.1|9
1727970920000|2024-10-03 15:55:20|4445.1|4439.1|4443.1|4437.1|4445.1|4439.1|4443.1|4437.1|14
1727970930000|2024-10-03 15:55:30|4442.8|4436.8|4442.1|4436.1|4443.1|4437.1|4441.8|4435.8|9
1727970940000|2024-10-03 15:55:40|4441.8|4435.8|4441.1|4435.1|4442.1|4436.1|4441.1|4435.1|6
1727970950000|2024-10-03 15:55:50|4441.6|4435.6|4442.1|4436.1|4442.6|4436.6|4441.6|4435.6|8
1727970960000|2024-10-03 15:56:00|4442.6|4436.6|4444.1|4438.1|4444.1|4438.1|4442.6|4436.6|3
1727970970000|2024-10-03 15:56:10|4444.6|4438.6|4445.1|4439.1|4445.8|4439.8|4444.6|4438.6|7
1727970980000|2024-10-03 15:56:20|4445.3|4439.3|4446.1|4440.1|4446.6|4440.6|4445.1|4439.1|38
1727970990000|2024-10-03 15:56:30|4446.3|4440.3|4445.8|4439.8|4446.8|4440.8|4445.8|4439.8|3
1727971000000|2024-10-03 15:56:40|4446.1|4440.1|4446.8|4440.8|4446.8|4440.8|4446.1|4440.1|5
1727971010000|2024-10-03 15:56:50|4447.1|4441.1|4446.8|4440.8|4447.1|4441.1|4446.3|4440.3|69
1727971020000|2024-10-03 15:57:00|4446.3|4440.3|4445.8|4439.8|4446.3|4440.3|4444.8|4438.8|12
1727971030000|2024-10-03 15:57:10|4446.1|4440.1|4446.8|4440.8|4447.1|4441.1|4446.1|4440.1|4
1727971040000|2024-10-03 15:57:20|4446.3|4440.3|4446.8|4440.8|4446.8|4440.8|4445.8|4439.8|13
1727971050000|2024-10-03 15:57:30|4446.1|4440.1|4446.3|4440.3|4446.3|4440.3|4446.1|4440.1|19
1727971060000|2024-10-03 15:57:40|4445.8|4439.8|4446.3|4440.3|4446.3|4440.3|4445.8|4439.8|2
1727971070000|2024-10-03 15:57:50|4445.8|4439.8|4446.8|4440.8|4446.8|4440.8|4445.8|4439.8|7
1727971080000|2024-10-03 15:58:00|4445.8|4439.8|4446.3|4440.3|4446.3|4440.3|4445.8|4439.8|14
1727971090000|2024-10-03 15:58:10|4446.8|4440.8|4447.1|4441.1|4447.1|4441.1|4445.8|4439.8|41
1727971100000|2024-10-03 15:58:20|||||||||5
1727971110000|2024-10-03 15:58:30|||||||||1
1727971120000|2024-10-03 15:58:40|4449.8|4443.8|4449.8|4443.8|4450.1|4444.1|4449.1|4443.1|39
1727971130000|2024-10-03 15:58:50|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4450.1|4444.1|4
1727971140000|2024-10-03 15:59:00|4450.3|4444.3|4450.3|4444.3|4451.3|4445.3|4449.3|4443.3|97
1727971150000|2024-10-03 15:59:10|4449.3|4443.3|4451.3|4445.3|4451.3|4445.3|4449.3|4443.3|98
1727971160000|2024-10-03 15:59:20|4450.3|4444.3|4450.1|4444.1|4450.3|4444.3|4449.3|4443.3|19
1727971170000|2024-10-03 15:59:30|4449.8|4443.8|4449.1|4443.1|4451.1|4445.1|4449.1|4443.1|42
1727971180000|2024-10-03 15:59:40|4450.1|4444.1|4450.1|4444.1|4450.6|4444.6|4450.1|4444.1|4
1727971190000|2024-10-03 15:59:50|4450.6|4444.6|4450.1|4444.1|4451.1|4445.1|4450.1|4444.1|3
1727971200000|2024-10-03 16:00:00|4450.6|4444.6|4451.1|4445.1|4451.1|4445.1|4450.6|4444.6|8
1727971210000|2024-10-03 16:00:10|4450.8|4444.8|4451.1|4445.1|4451.1|4445.1|4450.8|4444.8|5
1727971220000|2024-10-03 16:00:20|4450.1|4444.1|4451.1|4445.1|4451.1|4445.1|4450.1|4444.1|5
1727971230000|2024-10-03 16:00:30|4450.5|4444.5|4450.8|4444.8|4450.8|4444.8|4450.1|4444.1|20
1727971240000|2024-10-03 16:00:40|4450.6|4444.6|4449.3|4443.3|4450.6|4444.6|4449.3|4443.3|10
1727971250000|2024-10-03 16:00:50|4449.1|4443.1|4449.3|4443.3|4449.3|4443.3|4449.1|4443.1|15
1727971260000|2024-10-03 16:01:00|4450.8|4444.8|4451.1|4445.1|4451.3|4445.3|4450.3|4444.3|72
1727971270000|2024-10-03 16:01:10|4451.3|4445.3|4450.1|4444.1|4451.3|4445.3|4450.1|4444.1|86
1727971280000|2024-10-03 16:01:20|4449.8|4443.8|4449.1|4443.1|4449.8|4443.8|4449.1|4443.1|14
1727971290000|2024-10-03 16:01:30|4448.8|4442.8|4447.1|4441.1|4448.8|4442.8|4447.1|4441.1|18
1727971300000|2024-10-03 16:01:40|4446.8|4440.8|4445.1|4439.1|4447.1|4441.1|4445.1|4439.1|12
1727971310000|2024-10-03 16:01:50|4445.3|4439.3|4445.1|4439.1|4445.3|4439.3|4445.1|4439.1|0
1727971320000|2024-10-03 16:02:00|4445.8|4439.8|4445.1|4439.1|4446.1|4440.1|4445.1|4439.1|9
1727971330000|2024-10-03 16:02:10|4444.5|4438.5|4444.1|4438.1|4444.5|4438.5|4443.1|4437.1|12
1727971340000|2024-10-03 16:02:20|4445.1|4439.1|4447.1|4441.1|4447.1|4441.1|4445.1|4439.1|12
1727971350000|2024-10-03 16:02:30|4447.5|4441.5|4449.6|4443.6|4449.8|4443.8|4447.5|4441.5|50
1727971360000|2024-10-03 16:02:40|4449.8|4443.8|4451.1|4445.1|4451.1|4445.1|4449.8|4443.8|10
1727971370000|2024-10-03 16:02:50|4450.8|4444.8|4449.8|4443.8|4451.1|4445.1|4449.8|4443.8|45
1727971380000|2024-10-03 16:03:00|4450.1|4444.1|4450.3|4444.3|4450.8|4444.8|4450.1|4444.1|14
1727971390000|2024-10-03 16:03:10|4450.1|4444.1|4448.1|4442.1|4450.1|4444.1|4447.1|4441.1|15
1727971400000|2024-10-03 16:03:20|4448.3|4442.3|4448.8|4442.8|4449.1|4443.1|4448.3|4442.3|8
1727971410000|2024-10-03 16:03:30|4448.6|4442.6|4449.1|4443.1|4449.1|4443.1|4447.8|4441.8|13
1727971420000|2024-10-03 16:03:40|4449.8|4443.8|4450.1|4444.1|4450.1|4444.1|4449.8|4443.8|7
1727971430000|2024-10-03 16:03:50|4451.1|4445.1|4451.1|4445.1|4451.3|4445.3|4450.8|4444.8|22
1727971440000|2024-10-03 16:04:00|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4448.3|4442.3|115
1727971450000|2024-10-03 16:04:10|4451.1|4445.1|4450.3|4444.3|4451.1|4445.1|4450.1|4444.1|12
1727971460000|2024-10-03 16:04:20|4450.8|4444.8|4450.1|4444.1|4451.1|4445.1|4450.1|4444.1|8
1727971470000|2024-10-03 16:04:30|4449.8|4443.8|4450.1|4444.1|4450.3|4444.3|4449.1|4443.1|17
1727971480000|2024-10-03 16:04:40|4450.3|4444.3|4451.1|4445.1|4451.1|4445.1|4450.3|4444.3|3
1727971490000|2024-10-03 16:04:50|4452.4|4446.4|4451.8|4445.8|4453.8|4447.8|4451.8|4445.8|27
1727971500000|2024-10-03 16:05:00|4452.1|4446.1|4451.8|4445.8|4452.1|4446.1|4451.3|4445.3|30
1727971510000|2024-10-03 16:05:10|4452.1|4446.1|4451.1|4445.1|4452.1|4446.1|4450.8|4444.8|22
1727971520000|2024-10-03 16:05:20|4450.3|4444.3|4450.3|4444.3|4451.1|4445.1|4450.3|4444.3|16
1727971530000|2024-10-03 16:05:30|4450.8|4444.8|4450.1|4444.1|4450.8|4444.8|4448.8|4442.8|11
1727971540000|2024-10-03 16:05:40|4449.3|4443.3|4448.3|4442.3|4449.3|4443.3|4448.1|4442.1|17
1727971550000|2024-10-03 16:05:50|4449.3|4443.3|4449.1|4443.1|4449.3|4443.3|4449.1|4443.1|6
1727971560000|2024-10-03 16:06:00|4448.6|4442.6|4449.1|4443.1|4450.1|4444.1|4448.6|4442.6|10
1727971570000|2024-10-03 16:06:10|4448.8|4442.8|4447.8|4441.8|4450.1|4444.1|4447.1|4441.1|66
1727971580000|2024-10-03 16:06:20|4447.1|4441.1|4447.1|4441.1|4447.3|4441.3|4447.1|4441.1|5
1727971590000|2024-10-03 16:06:30|4446.3|4440.3|4447.1|4441.1|4447.8|4441.8|4446.3|4440.3|13
1727971600000|2024-10-03 16:06:40|4447.3|4441.3|4446.1|4440.1|4447.3|4441.3|4445.8|4439.8|15
1727971610000|2024-10-03 16:06:50|4445.8|4439.8|4446.1|4440.1|4446.1|4440.1|4445.1|4439.1|15
1727971620000|2024-10-03 16:07:00|4447.1|4441.1|4447.6|4441.6|4447.6|4441.6|4447.1|4441.1|10
1727971630000|2024-10-03 16:07:10|4447.1|4441.1|4447.8|4441.8|4447.8|4441.8|4447.1|4441.1|1
1727971640000|2024-10-03 16:07:20|||||||||4
1727971650000|2024-10-03 16:07:30|4447.1|4441.1|4446.8|4440.8|4447.1|4441.1|4446.8|4440.8|17
1727971660000|2024-10-03 16:07:40|4447.1|4441.1|4447.1|4441.1|4447.8|4441.8|4446.8|4440.8|8
1727971670000|2024-10-03 16:07:50|4446.8|4440.8|4447.8|4441.8|4447.8|4441.8|4446.8|4440.8|8
1727971680000|2024-10-03 16:08:00|||||||||4
1727971690000|2024-10-03 16:08:10|4447.6|4441.6|4446.3|4440.3|4447.6|4441.6|4446.1|4440.1|32
1727971700000|2024-10-03 16:08:20|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|3
1727971710000|2024-10-03 16:08:30|||||||||7
1727971720000|2024-10-03 16:08:40|||||||||3
1727971730000|2024-10-03 16:08:50|4449.6|4443.6|4450.1|4444.1|4450.1|4444.1|4449.6|4443.6|3
1727971740000|2024-10-03 16:09:00|4449.8|4443.8|4452.8|4446.8|4452.8|4446.8|4449.8|4443.8|50
1727971750000|2024-10-03 16:09:10|4453.1|4447.1|4451.8|4445.8|4453.1|4447.1|4451.8|4445.8|20
1727971760000|2024-10-03 16:09:20|||||||||2
1727971770000|2024-10-03 16:09:30|4452.3|4446.3|4452.3|4446.3|4453.1|4447.1|4451.8|4445.8|13
1727971780000|2024-10-03 16:09:40|4452.1|4446.1|4451.8|4445.8|4452.1|4446.1|4451.8|4445.8|3
1727971790000|2024-10-03 16:09:50|4452.1|4446.1|4451.8|4445.8|4452.1|4446.1|4450.8|4444.8|11
1727971800000|2024-10-03 16:10:00|4450.8|4444.8|4451.8|4445.8|4452.8|4446.8|4450.8|4444.8|20
1727971810000|2024-10-03 16:10:10|4452.1|4446.1|4453.1|4447.1|4453.8|4447.8|4452.1|4446.1|12
1727971820000|2024-10-03 16:10:20|4452.8|4446.8|4451.8|4445.8|4453.3|4447.3|4451.8|4445.8|31
1727971830000|2024-10-03 16:10:30|4452.4|4446.4|4449.1|4443.1|4452.8|4446.8|4448.6|4442.6|21
1727971840000|2024-10-03 16:10:40|4449.3|4443.3|4449.6|4443.6|4449.8|4443.8|4448.8|4442.8|7
1727971850000|2024-10-03 16:10:50|4449.8|4443.8|4448.8|4442.8|4449.8|4443.8|4448.8|4442.8|28
1727971860000|2024-10-03 16:11:00|4449.1|4443.1|4449.8|4443.8|4449.8|4443.8|4448.8|4442.8|19
1727971870000|2024-10-03 16:11:10|4450.1|4444.1|4450.8|4444.8|4450.8|4444.8|4450.1|4444.1|4
1727971880000|2024-10-03 16:11:20|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4450.8|4444.8|1
1727971890000|2024-10-03 16:11:30|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|0
1727971900000|2024-10-03 16:11:40|4451.1|4445.1|4454.8|4448.8|4454.8|4448.8|4451.1|4445.1|29
1727971910000|2024-10-03 16:11:50|4455.3|4449.3|4457.6|4451.6|4457.8|4451.8|4455.3|4449.3|27
1727971920000|2024-10-03 16:12:00|4458.1|4452.1|4459.6|4453.6|4459.6|4453.6|4457.9|4451.9|70
1727971930000|2024-10-03 16:12:10|4459.1|4453.1|4461.6|4455.6|4461.6|4455.6|4459.1|4453.1|11
1727971940000|2024-10-03 16:12:20|4462.4|4456.4|4461.4|4455.4|4462.4|4456.4|4461.4|4455.4|43
1727971950000|2024-10-03 16:12:30|4460.6|4454.6|4460.4|4454.4|4460.6|4454.6|4459.9|4453.9|38
1727971960000|2024-10-03 16:12:40|4461|4455|4459.4|4453.4|4462.2|4456.2|4458.4|4452.4|90
1727971970000|2024-10-03 16:12:50|4459.6|4453.6|4458.2|4452.2|4459.6|4453.6|4457.4|4451.4|24
1727971980000|2024-10-03 16:13:00|4458.4|4452.4|4460.6|4454.6|4460.6|4454.6|4458.2|4452.2|40
1727971990000|2024-10-03 16:13:10|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4460.6|4454.6|15
1727972000000|2024-10-03 16:13:20|4461.7|4455.7|4461.4|4455.4|4462.4|4456.4|4461.4|4455.4|15
1727972010000|2024-10-03 16:13:30|4461.6|4455.6|4459.4|4453.4|4461.9|4455.9|4459.4|4453.4|16
1727972020000|2024-10-03 16:13:40|4458.4|4452.4|4459.7|4453.7|4459.7|4453.7|4458.2|4452.2|7
1727972030000|2024-10-03 16:13:50|4459.4|4453.4|4458.2|4452.2|4459.4|4453.4|4458.2|4452.2|14
1727972040000|2024-10-03 16:14:00|4458.9|4452.9|4461.2|4455.2|4462.2|4456.2|4458.9|4452.9|75
1727972050000|2024-10-03 16:14:10|4461.5|4455.5|4462.2|4456.2|4462.2|4456.2|4461.5|4455.5|5
1727972060000|2024-10-03 16:14:20|4461.9|4455.9|4462.2|4456.2|4462.2|4456.2|4461.2|4455.2|20
1727972070000|2024-10-03 16:14:30|4461.5|4455.5|4462.2|4456.2|4463.2|4457.2|4461.5|4455.5|20
1727972080000|2024-10-03 16:14:40|4463.2|4457.2|4465.2|4459.2|4465.2|4459.2|4463|4457|12
1727972090000|2024-10-03 16:14:50|4465|4459|4467.2|4461.2|4467.2|4461.2|4465|4459|11
1727972100000|2024-10-03 16:15:00|4467.4|4461.4|4467.2|4461.2|4467.4|4461.4|4466.9|4460.9|26
1727972110000|2024-10-03 16:15:10|4468.2|4462.2|4468.2|4462.2|4469.2|4463.2|4468.2|4462.2|118
1727972120000|2024-10-03 16:15:20|4468|4462|4466.2|4460.2|4468.2|4462.2|4465.7|4459.7|15
1727972130000|2024-10-03 16:15:30|4465.2|4459.2|4464.2|4458.2|4465.2|4459.2|4464|4458|20
1727972140000|2024-10-03 16:15:40|4464|4458|4463.5|4457.5|4464.2|4458.2|4463.2|4457.2|10
1727972150000|2024-10-03 16:15:50|4464|4458|4464.2|4458.2|4464.2|4458.2|4463.5|4457.5|2
1727972160000|2024-10-03 16:16:00|4464.4|4458.4|4465.2|4459.2|4465.2|4459.2|4464.2|4458.2|8
1727972170000|2024-10-03 16:16:10|4466|4460|4466.4|4460.4|4467.2|4461.2|4466|4460|16
1727972180000|2024-10-03 16:16:20|4465.7|4459.7|4465.2|4459.2|4466.2|4460.2|4465.2|4459.2|16
1727972190000|2024-10-03 16:16:30|4463.9|4457.9|4463.4|4457.4|4464.2|4458.2|4463.2|4457.2|18
1727972200000|2024-10-03 16:16:40|4463.2|4457.2|4463|4457|4463.2|4457.2|4462.2|4456.2|16
1727972210000|2024-10-03 16:16:50|||||||||2
1727972220000|2024-10-03 16:17:00|4462.7|4456.7|4461|4455|4462.7|4456.7|4460.5|4454.5|39
1727972230000|2024-10-03 16:17:10|4461.2|4455.2|4460.4|4454.4|4462.2|4456.2|4460.4|4454.4|15
1727972240000|2024-10-03 16:17:20|4460.2|4454.2|4457.4|4451.4|4460.4|4454.4|4456.2|4450.2|30
1727972250000|2024-10-03 16:17:30|4456.9|4450.9|4459.4|4453.4|4459.4|4453.4|4455.8|4449.8|29
1727972260000|2024-10-03 16:17:40|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|12
1727972270000|2024-10-03 16:17:50|4459.9|4453.9|4459.9|4453.9|4460.4|4454.4|4459.6|4453.6|16
1727972280000|2024-10-03 16:18:00|4460.4|4454.4|4454.6|4448.6|4460.4|4454.4|4454.1|4448.1|22
1727972290000|2024-10-03 16:18:10|4454.9|4448.9|4451.6|4445.6|4454.9|4448.9|4450.6|4444.6|64
1727972300000|2024-10-03 16:18:20|4451.3|4445.3|4450.8|4444.8|4451.3|4445.3|4450.8|4444.8|17
1727972310000|2024-10-03 16:18:30|4450.6|4444.6|4450.8|4444.8|4450.8|4444.8|4449.1|4443.1|28
1727972320000|2024-10-03 16:18:40|4450.6|4444.6|4447.1|4441.1|4450.6|4444.6|4444.3|4438.3|55
1727972330000|2024-10-03 16:18:50|4446.4|4440.4|4447.1|4441.1|4447.3|4441.3|4445.1|4439.1|11
1727972340000|2024-10-03 16:19:00|4447.3|4441.3|4445.3|4439.3|4447.3|4441.3|4445.3|4439.3|31
1727972350000|2024-10-03 16:19:10|4445.8|4439.8|4444.3|4438.3|4446.1|4440.1|4443.1|4437.1|32
1727972360000|2024-10-03 16:19:20|4444.6|4438.6|4446.8|4440.8|4446.8|4440.8|4444.6|4438.6|6
1727972370000|2024-10-03 16:19:30|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.1|4440.1|2
1727972380000|2024-10-03 16:19:40|4446.1|4440.1|4446.3|4440.3|4446.3|4440.3|4446.1|4440.1|2
1727972390000|2024-10-03 16:19:50|4446.6|4440.6|4447.1|4441.1|4447.3|4441.3|4446.6|4440.6|9
1727972400000|2024-10-03 16:20:00|4447.6|4441.6|4452.3|4446.3|4452.3|4446.3|4447.6|4441.6|33
1727972410000|2024-10-03 16:20:10|4452.8|4446.8|4454.6|4448.6|4456.1|4450.1|4452.8|4446.8|31
1727972420000|2024-10-03 16:20:20|4453.8|4447.8|4452.6|4446.6|4453.8|4447.8|4452.3|4446.3|26
1727972430000|2024-10-03 16:20:30|4453.6|4447.6|4453.6|4447.6|4454.3|4448.3|4453.6|4447.6|12
1727972440000|2024-10-03 16:20:40|4454.3|4448.3|4455.3|4449.3|4455.3|4449.3|4453.6|4447.6|11
1727972450000|2024-10-03 16:20:50|4455.6|4449.6|4455.3|4449.3|4455.6|4449.6|4455.3|4449.3|4
1727972460000|2024-10-03 16:21:00|4455.6|4449.6|4457.6|4451.6|4457.6|4451.6|4455.6|4449.6|2
1727972470000|2024-10-03 16:21:10|4457.4|4451.4|4458.1|4452.1|4458.1|4452.1|4457.4|4451.4|5
1727972480000|2024-10-03 16:21:20|4457.6|4451.6|4458.1|4452.1|4458.1|4452.1|4457.4|4451.4|5
1727972490000|2024-10-03 16:21:30|4458.6|4452.6|4457.9|4451.9|4458.6|4452.6|4457.9|4451.9|15
1727972500000|2024-10-03 16:21:40|4457.6|4451.6|4458.6|4452.6|4458.6|4452.6|4457.6|4451.6|0
1727972510000|2024-10-03 16:21:50|4458.4|4452.4|4454.1|4448.1|4458.4|4452.4|4453.8|4447.8|14
1727972520000|2024-10-03 16:22:00|4454.3|4448.3|4454.1|4448.1|4454.8|4448.8|4453.8|4447.8|17
1727972530000|2024-10-03 16:22:10|4454.6|4448.6|4455.4|4449.4|4455.4|4449.4|4454.6|4448.6|10
1727972540000|2024-10-03 16:22:20|4455.6|4449.6|4454.9|4448.9|4455.6|4449.6|4454.9|4448.9|7
1727972550000|2024-10-03 16:22:30|4455.1|4449.1|4455.6|4449.6|4455.6|4449.6|4455.1|4449.1|1
1727972560000|2024-10-03 16:22:40|4454.9|4448.9|4454.6|4448.6|4454.9|4448.9|4454.4|4448.4|2
1727972570000|2024-10-03 16:22:50|4454.9|4448.9|4455.6|4449.6|4455.6|4449.6|4454.6|4448.6|27
1727972580000|2024-10-03 16:23:00|4456.3|4450.3|4457.9|4451.9|4459.1|4453.1|4456.3|4450.3|18
1727972590000|2024-10-03 16:23:10|4458.2|4452.2|4457.4|4451.4|4458.9|4452.9|4457.4|4451.4|5
1727972600000|2024-10-03 16:23:20|4457.6|4451.6|4458.6|4452.6|4458.9|4452.9|4457.6|4451.6|5
1727972610000|2024-10-03 16:23:30|4458.4|4452.4|4459.9|4453.9|4459.9|4453.9|4457.6|4451.6|19
1727972620000|2024-10-03 16:23:40|4460.2|4454.2|4460.6|4454.6|4460.6|4454.6|4460.2|4454.2|0
1727972630000|2024-10-03 16:23:50|4460.4|4454.4|4459.6|4453.6|4460.6|4454.6|4459.6|4453.6|1
1727972640000|2024-10-03 16:24:00|4459.4|4453.4|4459.9|4453.9|4459.9|4453.9|4458.4|4452.4|6
1727972650000|2024-10-03 16:24:10|4460.4|4454.4|4461.4|4455.4|4461.4|4455.4|4460.4|4454.4|10
1727972660000|2024-10-03 16:24:20|4462.4|4456.4|4462.9|4456.9|4462.9|4456.9|4462.4|4456.4|6
1727972670000|2024-10-03 16:24:30|4463.2|4457.2|4463.4|4457.4|4463.6|4457.6|4462.6|4456.6|8
1727972680000|2024-10-03 16:24:40|4462.6|4456.6|4463.9|4457.9|4465|4459|4462.1|4456.1|43
1727972690000|2024-10-03 16:24:50|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|8
1727972700000|2024-10-03 16:25:00|4464.9|4458.9|4465.6|4459.6|4466.6|4460.6|4464.9|4458.9|10
1727972710000|2024-10-03 16:25:10|4465.9|4459.9|4465.1|4459.1|4465.9|4459.9|4464.1|4458.1|38
1727972720000|2024-10-03 16:25:20|4465.6|4459.6|4462.6|4456.6|4465.6|4459.6|4462.6|4456.6|6
1727972730000|2024-10-03 16:25:30|4462.9|4456.9|4462.6|4456.6|4463.1|4457.1|4462.6|4456.6|17
1727972740000|2024-10-03 16:25:40|4462.1|4456.1|4460.8|4454.8|4462.1|4456.1|4460.8|4454.8|18
1727972750000|2024-10-03 16:25:50|4461.3|4455.3|4462.8|4456.8|4462.8|4456.8|4460.8|4454.8|14
1727972760000|2024-10-03 16:26:00|4461.8|4455.8|4460.6|4454.6|4462.3|4456.3|4460.4|4454.4|40
1727972770000|2024-10-03 16:26:10|4460.4|4454.4|4460.1|4454.1|4461.1|4455.1|4460.1|4454.1|21
1727972780000|2024-10-03 16:26:20|4460.3|4454.3|4461.6|4455.6|4461.6|4455.6|4460.3|4454.3|1
1727972790000|2024-10-03 16:26:30|4461.4|4455.4|4460.6|4454.6|4461.4|4455.4|4460.6|4454.6|3
1727972800000|2024-10-03 16:26:40|4460.9|4454.9|4460.9|4454.9|4461.6|4455.6|4460.6|4454.6|9
1727972810000|2024-10-03 16:26:50|4461.4|4455.4|4461.6|4455.6|4461.6|4455.6|4461.4|4455.4|2
1727972820000|2024-10-03 16:27:00|4461.9|4455.9|4462.6|4456.6|4462.6|4456.6|4461.9|4455.9|5
1727972830000|2024-10-03 16:27:10|4463.2|4457.2|4462.9|4456.9|4463.4|4457.4|4462.4|4456.4|12
1727972840000|2024-10-03 16:27:20|4463.1|4457.1|4463.4|4457.4|4463.6|4457.6|4462.4|4456.4|5
1727972850000|2024-10-03 16:27:30|4463.6|4457.6|4463.4|4457.4|4463.6|4457.6|4462.9|4456.9|9
1727972860000|2024-10-03 16:27:40|4462.8|4456.8|4462.6|4456.6|4463.6|4457.6|4462.6|4456.6|14
1727972870000|2024-10-03 16:27:50|4463.2|4457.2|4463.4|4457.4|4463.6|4457.6|4462.9|4456.9|15
1727972880000|2024-10-03 16:28:00|4463.6|4457.6|4461.4|4455.4|4463.9|4457.9|4460.9|4454.9|24
1727972890000|2024-10-03 16:28:10|4461.2|4455.2|4463|4457|4463.5|4457.5|4461.2|4455.2|32
1727972900000|2024-10-03 16:28:20|4463.5|4457.5|4464|4458|4464|4458|4463|4457|4
1727972910000|2024-10-03 16:28:30|4464.2|4458.2|4465.2|4459.2|4467|4461|4464|4458|94
1727972920000|2024-10-03 16:28:40|4465.5|4459.5|4466.5|4460.5|4467|4461|4465.5|4459.5|42
1727972930000|2024-10-03 16:28:50|4466.2|4460.2|4467|4461|4467|4461|4466.2|4460.2|19
1727972940000|2024-10-03 16:29:00|4467.2|4461.2|4469.7|4463.7|4470|4464|4467|4461|52
1727972950000|2024-10-03 16:29:10|4470|4464|4470.2|4464.2|4470.2|4464.2|4470|4464|4
1727972960000|2024-10-03 16:29:20|4470.5|4464.5|4471.2|4465.2|4471.2|4465.2|4470.5|4464.5|17
1727972970000|2024-10-03 16:29:30|4472|4466|4470.4|4464.4|4472.5|4466.5|4470.4|4464.4|58
1727972980000|2024-10-03 16:29:40|4471.2|4465.2|4469.7|4463.7|4471.2|4465.2|4469.7|4463.7|12
1727972990000|2024-10-03 16:29:50|4469.4|4463.4|4469.7|4463.7|4470|4464|4468.2|4462.2|30
1727973000000|2024-10-03 16:30:00|4470|4464|4471|4465|4471|4465|4469.7|4463.7|17
1727973010000|2024-10-03 16:30:10|4471.2|4465.2|4471.2|4465.2|4472.2|4466.2|4471.2|4465.2|9
1727973020000|2024-10-03 16:30:20|4472|4466|4471.7|4465.7|4472.2|4466.2|4471.2|4465.2|14
1727973030000|2024-10-03 16:30:30|4472|4466|4470.2|4464.2|4472|4466|4470.2|4464.2|5
1727973040000|2024-10-03 16:30:40|4471|4465|4471|4465|4471|4465|4470.7|4464.7|5
1727973050000|2024-10-03 16:30:50|4470.2|4464.2|4472|4466|4472|4466|4469|4463|32
1727973060000|2024-10-03 16:31:00|4472.4|4466.4|4470.4|4464.4|4472.4|4466.4|4470.4|4464.4|70
1727973070000|2024-10-03 16:31:10|4470|4464|4472|4466|4472|4466|4470|4464|27
1727973080000|2024-10-03 16:31:20|4471.7|4465.7|4472|4466|4472|4466|4471.4|4465.4|11
1727973090000|2024-10-03 16:31:30|4471.7|4465.7|4471.4|4465.4|4472|4466|4470|4464|33
1727973100000|2024-10-03 16:31:40|4472|4466|4472.4|4466.4|4472.4|4466.4|4472|4466|20
1727973110000|2024-10-03 16:31:50|4471|4465|4471|4465|4471|4465|4471|4465|6
1727973120000|2024-10-03 16:32:00|4470.5|4464.5|4472.4|4466.4|4472.4|4466.4|4470.5|4464.5|14
1727973130000|2024-10-03 16:32:10|4471.4|4465.4|4469|4463|4471.4|4465.4|4468.7|4462.7|32
1727973140000|2024-10-03 16:32:20|4468.7|4462.7|4468.7|4462.7|4469.2|4463.2|4468.7|4462.7|4
1727973150000|2024-10-03 16:32:30|4469|4463|4468|4462|4469|4463|4467.7|4461.7|14
1727973160000|2024-10-03 16:32:40|4467.7|4461.7|4467.4|4461.4|4469.2|4463.2|4467.4|4461.4|12
1727973170000|2024-10-03 16:32:50|4468|4462|4467.2|4461.2|4468|4462|4467.2|4461.2|7
1727973180000|2024-10-03 16:33:00|4467.4|4461.4|4468|4462|4468|4462|4467.4|4461.4|16
1727973190000|2024-10-03 16:33:10|4468.7|4462.7|4468.2|4462.2|4469|4463|4468|4462|9
1727973200000|2024-10-03 16:33:20|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.2|4462.2|7
1727973210000|2024-10-03 16:33:30|4468.2|4462.2|4466.2|4460.2|4468.2|4462.2|4466|4460|18
1727973220000|2024-10-03 16:33:40|4466.7|4460.7|4468.4|4462.4|4468.4|4462.4|4466.7|4460.7|23
1727973230000|2024-10-03 16:33:50|4467.9|4461.9|4468.4|4462.4|4468.4|4462.4|4467.9|4461.9|26
1727973240000|2024-10-03 16:34:00|4468|4462|4471.2|4465.2|4471.2|4465.2|4468|4462|20
1727973250000|2024-10-03 16:34:10|||||||||2
1727973260000|2024-10-03 16:34:20|4470.9|4464.9|4470.5|4464.5|4471.7|4465.7|4470.2|4464.2|38
1727973270000|2024-10-03 16:34:30|4470.2|4464.2|4466.2|4460.2|4470.2|4464.2|4466.2|4460.2|51
1727973280000|2024-10-03 16:34:40|||||||||3
1727973290000|2024-10-03 16:34:50|4466.7|4460.7|4466.7|4460.7|4467|4461|4466.7|4460.7|104
1727973300000|2024-10-03 16:35:00|4467|4461|4468.7|4462.7|4470|4464|4467|4461|43
1727973310000|2024-10-03 16:35:10|4468.9|4462.9|4468.5|4462.5|4470.3|4464.3|4468|4462|26
1727973320000|2024-10-03 16:35:20|4469|4463|4470|4464|4470|4464|4469|4463|5
1727973330000|2024-10-03 16:35:30|4470.5|4464.5|4470|4464|4470.5|4464.5|4470|4464|4
1727973340000|2024-10-03 16:35:40|4470.5|4464.5|4472|4466|4472|4466|4470.5|4464.5|4
1727973350000|2024-10-03 16:35:50|4471.8|4465.8|4472|4466|4472|4466|4471.8|4465.8|12
1727973360000|2024-10-03 16:36:00|4473|4467|4473.2|4467.2|4473.2|4467.2|4473|4467|54
1727973370000|2024-10-03 16:36:10|4473|4467|4473|4467|4473|4467|4473|4467|1
1727973380000|2024-10-03 16:36:20|4472|4466|4473|4467|4473|4467|4472|4466|16
1727973390000|2024-10-03 16:36:30|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.3|4466.3|4
1727973400000|2024-10-03 16:36:40|4470.8|4464.8|4470.6|4464.6|4471.6|4465.6|4470.6|4464.6|10
1727973410000|2024-10-03 16:36:50|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4469.8|4463.8|9
1727973420000|2024-10-03 16:37:00|4471.1|4465.1|4471.6|4465.6|4472|4466|4471.1|4465.1|10
1727973430000|2024-10-03 16:37:10|4472|4466|4472.8|4466.8|4473.8|4467.8|4471.8|4465.8|14
1727973440000|2024-10-03 16:37:20|4473|4467|4473|4467|4473.6|4467.6|4473|4467|6
1727973450000|2024-10-03 16:37:30|4473.3|4467.3|4477.6|4471.6|4477.6|4471.6|4473.3|4467.3|94
1727973460000|2024-10-03 16:37:40|4477.8|4471.8|4481.1|4475.1|4481.6|4475.6|4477|4471|146
1727973470000|2024-10-03 16:37:50|4481.6|4475.6|4481|4475|4481.6|4475.6|4481|4475|14
1727973480000|2024-10-03 16:38:00|4481.6|4475.6|4481.6|4475.6|4482.6|4476.6|4481.6|4475.6|31
1727973490000|2024-10-03 16:38:10|4481|4475|4479.6|4473.6|4481.6|4475.6|4478.8|4472.8|37
1727973500000|2024-10-03 16:38:20|4479.3|4473.3|4479.6|4473.6|4479.6|4473.6|4478.6|4472.6|3
1727973510000|2024-10-03 16:38:30|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|1
1727973520000|2024-10-03 16:38:40|4481.6|4475.6|4479.8|4473.8|4481.6|4475.6|4479.6|4473.6|27
1727973530000|2024-10-03 16:38:50|4479.3|4473.3|4479.6|4473.6|4479.6|4473.6|4478.6|4472.6|10
1727973540000|2024-10-03 16:39:00|4479.8|4473.8|4480.6|4474.6|4481.4|4475.4|4479.6|4473.6|35
1727973550000|2024-10-03 16:39:10|4480.9|4474.9|4480.9|4474.9|4481.4|4475.4|4480.4|4474.4|17
1727973560000|2024-10-03 16:39:20|4481.2|4475.2|4481.4|4475.4|4481.9|4475.9|4480.6|4474.6|15
1727973570000|2024-10-03 16:39:30|4481.6|4475.6|4482.4|4476.4|4482.6|4476.6|4481.6|4475.6|41
1727973580000|2024-10-03 16:39:40|4482.9|4476.9|4482.4|4476.4|4482.9|4476.9|4482.2|4476.2|5
1727973590000|2024-10-03 16:39:50|4482.2|4476.2|4481.6|4475.6|4482.6|4476.6|4481.6|4475.6|22
1727973600000|2024-10-03 16:40:00|4481.9|4475.9|4481.9|4475.9|4482.2|4476.2|4480.4|4474.4|36
1727973610000|2024-10-03 16:40:10|4482.6|4476.6|4481.4|4475.4|4482.6|4476.6|4481.4|4475.4|7
1727973620000|2024-10-03 16:40:20|4482.6|4476.6|4478.9|4472.9|4482.6|4476.6|4478.6|4472.6|35
1727973630000|2024-10-03 16:40:30|4479.4|4473.4|4479.4|4473.4|4480.4|4474.4|4479.4|4473.4|24
1727973640000|2024-10-03 16:40:40|4479.2|4473.2|4477.2|4471.2|4479.2|4473.2|4477.2|4471.2|24
1727973650000|2024-10-03 16:40:50|4477.4|4471.4|4478.2|4472.2|4478.2|4472.2|4477.4|4471.4|9
1727973660000|2024-10-03 16:41:00|4478.4|4472.4|4478.2|4472.2|4478.6|4472.6|4477.4|4471.4|23
1727973670000|2024-10-03 16:41:10|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.2|4472.2|1
1727973680000|2024-10-03 16:41:20|4478.6|4472.6|4476.7|4470.7|4478.6|4472.6|4476.7|4470.7|19
1727973690000|2024-10-03 16:41:30|4476.4|4470.4|4477.2|4471.2|4477.2|4471.2|4476.2|4470.2|8
1727973700000|2024-10-03 16:41:40|4477.7|4471.7|4478.2|4472.2|4478.4|4472.4|4477.7|4471.7|19
1727973710000|2024-10-03 16:41:50|4478.4|4472.4|4477.9|4471.9|4478.6|4472.6|4477.6|4471.6|16
1727973720000|2024-10-03 16:42:00|4478.2|4472.2|4478.7|4472.7|4479.2|4473.2|4478.2|4472.2|13
1727973730000|2024-10-03 16:42:10|4478.4|4472.4|4476.4|4470.4|4478.4|4472.4|4476.4|4470.4|33
1727973740000|2024-10-03 16:42:20|4476.7|4470.7|4478.2|4472.2|4478.2|4472.2|4476.7|4470.7|13
1727973750000|2024-10-03 16:42:30|4477.9|4471.9|4476.2|4470.2|4478.2|4472.2|4475.6|4469.6|33
1727973760000|2024-10-03 16:42:40|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|12
1727973770000|2024-10-03 16:42:50|4476.2|4470.2|4474.2|4468.2|4476.4|4470.4|4474.2|4468.2|15
1727973780000|2024-10-03 16:43:00|4474.4|4468.4|4476.2|4470.2|4477.2|4471.2|4474.2|4468.2|27
1727973790000|2024-10-03 16:43:10|4476.4|4470.4|4473.2|4467.2|4476.6|4470.6|4473|4467|33
1727973800000|2024-10-03 16:43:20|4473.4|4467.4|4473.2|4467.2|4474.2|4468.2|4473.2|4467.2|11
1727973810000|2024-10-03 16:43:30|4473.4|4467.4|4473.4|4467.4|4474.2|4468.2|4473.2|4467.2|8
1727973820000|2024-10-03 16:43:40|4473.7|4467.7|4473.2|4467.2|4474.2|4468.2|4473.2|4467.2|11
1727973830000|2024-10-03 16:43:50|4469.4|4463.4|4472.2|4466.2|4472.7|4466.7|4469.4|4463.4|38
1727973840000|2024-10-03 16:44:00|4472.7|4466.7|4473.2|4467.2|4473.4|4467.4|4472.2|4466.2|7
1727973850000|2024-10-03 16:44:10|4473.4|4467.4|4472.4|4466.4|4473.4|4467.4|4472.2|4466.2|11
1727973860000|2024-10-03 16:44:20|4472.2|4466.2|4472.4|4466.4|4472.4|4466.4|4472.2|4466.2|1
1727973870000|2024-10-03 16:44:30|4472.7|4466.7|4473.4|4467.4|4473.4|4467.4|4472.7|4466.7|3
1727973880000|2024-10-03 16:44:40|||||||||1
1727973890000|2024-10-03 16:44:50|||||||||39
1727973900000|2024-10-03 16:45:00|4470.6|4464.6|4470.6|4464.6|4472.7|4466.7|4469.6|4463.6|124
1727973910000|2024-10-03 16:45:10|4471.1|4465.1|4473.8|4467.8|4473.8|4467.8|4471.1|4465.1|34
1727973920000|2024-10-03 16:45:20|4472.6|4466.6|4473.6|4467.6|4473.6|4467.6|4472.6|4466.6|21
1727973930000|2024-10-03 16:45:30|4472.6|4466.6|4476.4|4470.4|4477.4|4471.4|4472.6|4466.6|25
1727973940000|2024-10-03 16:45:40|4476.7|4470.7|4475.4|4469.4|4476.7|4470.7|4475.4|4469.4|5
1727973950000|2024-10-03 16:45:50|4475.2|4469.2|4476.2|4470.2|4476.2|4470.2|4474.2|4468.2|28
1727973960000|2024-10-03 16:46:00|4477.2|4471.2|4476.2|4470.2|4477.2|4471.2|4475.9|4469.9|23
1727973970000|2024-10-03 16:46:10|4476.4|4470.4|4476.2|4470.2|4476.4|4470.4|4475.9|4469.9|2
1727973980000|2024-10-03 16:46:20|4476.4|4470.4|4476.4|4470.4|4477.2|4471.2|4476.4|4470.4|9
1727973990000|2024-10-03 16:46:30|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|1
1727974000000|2024-10-03 16:46:40|4477.2|4471.2|4477.2|4471.2|4478.2|4472.2|4477.2|4471.2|11
1727974010000|2024-10-03 16:46:50|4476.4|4470.4|4476.2|4470.2|4476.4|4470.4|4476.2|4470.2|9
1727974020000|2024-10-03 16:47:00|4475.2|4469.2|4474.4|4468.4|4475.4|4469.4|4474.2|4468.2|16
1727974030000|2024-10-03 16:47:10|4475.4|4469.4|4475.2|4469.2|4475.4|4469.4|4473.2|4467.2|13
1727974040000|2024-10-03 16:47:20|4475.4|4469.4|4473.4|4467.4|4475.4|4469.4|4472.7|4466.7|15
1727974050000|2024-10-03 16:47:30|4474|4468|4474.2|4468.2|4474.2|4468.2|4474|4468|2
1727974060000|2024-10-03 16:47:40|4475.2|4469.2|4473.6|4467.6|4475.2|4469.2|4473.6|4467.6|10
1727974070000|2024-10-03 16:47:50|4473.2|4467.2|4472.4|4466.4|4473.7|4467.7|4471.4|4465.4|17
1727974080000|2024-10-03 16:48:00|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.4|4466.4|13
1727974090000|2024-10-03 16:48:10|4472.4|4466.4|4470.4|4464.4|4472.4|4466.4|4470.4|4464.4|10
1727974100000|2024-10-03 16:48:20|4470.7|4464.7|4470.9|4464.9|4471.4|4465.4|4470.4|4464.4|4
1727974110000|2024-10-03 16:48:30|4470.7|4464.7|4469.4|4463.4|4470.7|4464.7|4468.4|4462.4|29
1727974120000|2024-10-03 16:48:40|4468.9|4462.9|4469.7|4463.7|4469.9|4463.9|4468.4|4462.4|16
1727974130000|2024-10-03 16:48:50|4469.9|4463.9|4470.4|4464.4|4470.4|4464.4|4469.9|4463.9|0
1727974140000|2024-10-03 16:49:00|4469.9|4463.9|4470.4|4464.4|4471.4|4465.4|4469.9|4463.9|18
1727974150000|2024-10-03 16:49:10|4470.2|4464.2|4470.6|4464.6|4470.6|4464.6|4470.2|4464.2|0
1727974160000|2024-10-03 16:49:20|4470.4|4464.4|4470.4|4464.4|4471.4|4465.4|4470.4|4464.4|12
1727974170000|2024-10-03 16:49:30|4470.2|4464.2|4469.4|4463.4|4470.4|4464.4|4469.2|4463.2|19
1727974180000|2024-10-03 16:49:40|4469.6|4463.6|4468.4|4462.4|4470.2|4464.2|4468.4|4462.4|6
1727974190000|2024-10-03 16:49:50|4468.6|4462.6|4470.2|4464.2|4470.2|4464.2|4468.6|4462.6|5
1727974200000|2024-10-03 16:50:00|4470.4|4464.4|4468.7|4462.7|4470.4|4464.4|4468.4|4462.4|25
1727974210000|2024-10-03 16:50:10|4468.4|4462.4|4468.4|4462.4|4469.4|4463.4|4468.4|4462.4|5
1727974220000|2024-10-03 16:50:20|4468.7|4462.7|4470.4|4464.4|4471.2|4465.2|4468.4|4462.4|22
1727974230000|2024-10-03 16:50:30|4470.2|4464.2|4470.4|4464.4|4470.4|4464.4|4469.4|4463.4|11
1727974240000|2024-10-03 16:50:40|4470.7|4464.7|4471.2|4465.2|4471.2|4465.2|4470.4|4464.4|3
1727974250000|2024-10-03 16:50:50|||||||||2
1727974260000|2024-10-03 16:51:00|4470.9|4464.9|4471.6|4465.6|4471.6|4465.6|4470.9|4464.9|9
1727974270000|2024-10-03 16:51:10|4471.4|4465.4|4471.4|4465.4|4472.4|4466.4|4471.4|4465.4|19
1727974280000|2024-10-03 16:51:20|4471.7|4465.7|4471.4|4465.4|4471.7|4465.7|4471.2|4465.2|5
1727974290000|2024-10-03 16:51:30|4470.6|4464.6|4470.4|4464.4|4470.6|4464.6|4469.7|4463.7|25
1727974300000|2024-10-03 16:51:40|4469.7|4463.7|4471.4|4465.4|4471.4|4465.4|4469.4|4463.4|14
1727974310000|2024-10-03 16:51:50|4469.6|4463.6|4465.8|4459.8|4469.6|4463.6|4465.8|4459.8|62
1727974320000|2024-10-03 16:52:00|4465.6|4459.6|4469.1|4463.1|4469.6|4463.6|4465.6|4459.6|34
1727974330000|2024-10-03 16:52:10|4469.6|4463.6|4469.8|4463.8|4470.1|4464.1|4468.8|4462.8|6
1727974340000|2024-10-03 16:52:20|4469.6|4463.6|4468.8|4462.8|4469.8|4463.8|4468.6|4462.6|10
1727974350000|2024-10-03 16:52:30|4469.1|4463.1|4469.8|4463.8|4469.8|4463.8|4469.1|4463.1|13
1727974360000|2024-10-03 16:52:40|4469.6|4463.6|4469.8|4463.8|4469.8|4463.8|4468.8|4462.8|24
1727974370000|2024-10-03 16:52:50|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|12
1727974380000|2024-10-03 16:53:00|4469.6|4463.6|4468.6|4462.6|4469.8|4463.8|4468.6|4462.6|25
1727974390000|2024-10-03 16:53:10|4467.8|4461.8|4469.8|4463.8|4469.8|4463.8|4467.8|4461.8|42
1727974400000|2024-10-03 16:53:20|4469.6|4463.6|4468.6|4462.6|4469.8|4463.8|4466.6|4460.6|37
1727974410000|2024-10-03 16:53:30|4468.8|4462.8|4468.8|4462.8|4469.6|4463.6|4468.6|4462.6|7
1727974420000|2024-10-03 16:53:40|4468.6|4462.6|4468.8|4462.8|4469.6|4463.6|4468.6|4462.6|9
1727974430000|2024-10-03 16:53:50|4468.6|4462.6|4469.6|4463.6|4469.6|4463.6|4468.6|4462.6|2
1727974440000|2024-10-03 16:54:00|4469.8|4463.8|4472.6|4466.6|4472.6|4466.6|4468.6|4462.6|40
1727974450000|2024-10-03 16:54:10|4473.6|4467.6|4475.1|4469.1|4477.6|4471.6|4473.6|4467.6|39
1727974460000|2024-10-03 16:54:20|4474.8|4468.8|4474.6|4468.6|4474.8|4468.8|4473.8|4467.8|10
1727974470000|2024-10-03 16:54:30|4475.1|4469.1|4475.6|4469.6|4476.4|4470.4|4475.1|4469.1|9
1727974480000|2024-10-03 16:54:40|4475.8|4469.8|4476.6|4470.6|4476.6|4470.6|4475.8|4469.8|1
1727974490000|2024-10-03 16:54:50|4476.9|4470.9|4476.8|4470.8|4476.9|4470.9|4476.8|4470.8|9
1727974500000|2024-10-03 16:55:00|4477.1|4471.1|4479.6|4473.6|4479.6|4473.6|4477.1|4471.1|23
1727974510000|2024-10-03 16:55:10|4480.6|4474.6|4482.2|4476.2|4482.2|4476.2|4480.4|4474.4|59
1727974520000|2024-10-03 16:55:20|4481.9|4475.9|4481.4|4475.4|4482.2|4476.2|4481.4|4475.4|36
1727974530000|2024-10-03 16:55:30|4481.7|4475.7|4481.4|4475.4|4481.7|4475.7|4481.4|4475.4|1
1727974540000|2024-10-03 16:55:40|4481.2|4475.2|4482.2|4476.2|4482.2|4476.2|4480.2|4474.2|23
1727974550000|2024-10-03 16:55:50|4482.4|4476.4|4482.2|4476.2|4482.6|4476.6|4482.2|4476.2|19
1727974560000|2024-10-03 16:56:00|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4481.2|4475.2|18
1727974570000|2024-10-03 16:56:10|4484.4|4478.4|4483.2|4477.2|4484.4|4478.4|4482.9|4476.9|34
1727974580000|2024-10-03 16:56:20|4483.4|4477.4|4482.2|4476.2|4483.4|4477.4|4481.7|4475.7|1
1727974590000|2024-10-03 16:56:30|4482.4|4476.4|4482.4|4476.4|4483.4|4477.4|4482.2|4476.2|7
1727974600000|2024-10-03 16:56:40|4482.7|4476.7|4482.4|4476.4|4482.7|4476.7|4482.2|4476.2|4
1727974610000|2024-10-03 16:56:50|4482.2|4476.2|4481.4|4475.4|4482.2|4476.2|4481.4|4475.4|10
1727974620000|2024-10-03 16:57:00|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.2|4476.2|2
1727974630000|2024-10-03 16:57:10|4482.2|4476.2|4482.4|4476.4|4482.4|4476.4|4481.4|4475.4|15
1727974640000|2024-10-03 16:57:20|4483.4|4477.4|4484.4|4478.4|4484.4|4478.4|4483.4|4477.4|14
1727974650000|2024-10-03 16:57:30|4484.2|4478.2|4484.4|4478.4|4484.4|4478.4|4484.2|4478.2|2
1727974660000|2024-10-03 16:57:40|4484.6|4478.6|4491.4|4485.4|4492|4486|4484.4|4478.4|142
1727974670000|2024-10-03 16:57:50|4490.7|4484.7|4491.4|4485.4|4492.2|4486.2|4489.7|4483.7|48
1727974680000|2024-10-03 16:58:00|4492|4486|4492.4|4486.4|4492.8|4486.8|4491.7|4485.7|16
1727974690000|2024-10-03 16:58:10|4493.7|4487.7|4492.2|4486.2|4493.7|4487.7|4491.2|4485.2|36
1727974700000|2024-10-03 16:58:20|4491.7|4485.7|4494.2|4488.2|4494.2|4488.2|4491.7|4485.7|20
1727974710000|2024-10-03 16:58:30|4494.4|4488.4|4495.4|4489.4|4495.4|4489.4|4494.4|4488.4|19
1727974720000|2024-10-03 16:58:40|4495.2|4489.2|4493.2|4487.2|4495.4|4489.4|4493.2|4487.2|37
1727974730000|2024-10-03 16:58:50|4493.4|4487.4|4494.4|4488.4|4494.4|4488.4|4493.4|4487.4|3
1727974740000|2024-10-03 16:59:00|4493.6|4487.6|4495.4|4489.4|4495.4|4489.4|4493.4|4487.4|7
1727974750000|2024-10-03 16:59:10|4495.7|4489.7|4495.7|4489.7|4497.4|4491.4|4495.7|4489.7|18
1727974760000|2024-10-03 16:59:20|4496.2|4490.2|4495.4|4489.4|4496.2|4490.2|4494.4|4488.4|24
1727974770000|2024-10-03 16:59:30|4495.7|4489.7|4496.4|4490.4|4496.7|4490.7|4495.7|4489.7|17
1727974780000|2024-10-03 16:59:40|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.4|4490.4|7
1727974790000|2024-10-03 16:59:50|4497.2|4491.2|4496.4|4490.4|4497.4|4491.4|4496.2|4490.2|15
1727974800000|2024-10-03 17:00:00|4496.7|4490.7|4498.4|4492.4|4498.4|4492.4|4496.7|4490.7|22
1727974810000|2024-10-03 17:00:10|4498.2|4492.2|4495.9|4489.9|4498.2|4492.2|4495.9|4489.9|52
1727974820000|2024-10-03 17:00:20|4495.2|4489.2|4494.4|4488.4|4495.7|4489.7|4494.4|4488.4|19
1727974830000|2024-10-03 17:00:30|4494.2|4488.2|4495.2|4489.2|4495.7|4489.7|4494.2|4488.2|13
1727974840000|2024-10-03 17:00:40|4495.4|4489.4|4495.4|4489.4|4495.7|4489.7|4495.2|4489.2|4
1727974850000|2024-10-03 17:00:50|4495.2|4489.2|4495.4|4489.4|4495.4|4489.4|4494.4|4488.4|23
1727974860000|2024-10-03 17:01:00|4495.7|4489.7|4496.2|4490.2|4496.2|4490.2|4494.2|4488.2|53
1727974870000|2024-10-03 17:01:10|4496.4|4490.4|4494.7|4488.7|4496.4|4490.4|4494.2|4488.2|33
1727974880000|2024-10-03 17:01:20|4494.4|4488.4|4494.2|4488.2|4495.4|4489.4|4494.2|4488.2|19
1727974890000|2024-10-03 17:01:30|4494.4|4488.4|4494.6|4488.6|4494.6|4488.6|4494.2|4488.2|42
1727974900000|2024-10-03 17:01:40|||||||||19
1727974910000|2024-10-03 17:01:50|4494.2|4488.2|4496.4|4490.4|4497.4|4491.4|4494.2|4488.2|17
1727974920000|2024-10-03 17:02:00|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4
1727974930000|2024-10-03 17:02:10|||||||||5
1727974940000|2024-10-03 17:02:20|4495.2|4489.2|4494.2|4488.2|4495.2|4489.2|4494.2|4488.2|31
1727974950000|2024-10-03 17:02:30|4494.4|4488.4|4495.6|4489.6|4495.6|4489.6|4494.4|4488.4|9
1727974960000|2024-10-03 17:02:40|4494.4|4488.4|4492.6|4486.6|4494.4|4488.4|4492.4|4486.4|30
1727974970000|2024-10-03 17:02:50|4492.9|4486.9|4492.6|4486.6|4493.4|4487.4|4492.2|4486.2|11
1727974980000|2024-10-03 17:03:00|4492.9|4486.9|4491.4|4485.4|4493.4|4487.4|4491.4|4485.4|28
1727974990000|2024-10-03 17:03:10|4490.9|4484.9|4490.8|4484.8|4491.4|4485.4|4490.6|4484.6|19
1727975000000|2024-10-03 17:03:20|4491.4|4485.4|4492.6|4486.6|4492.6|4486.6|4491.4|4485.4|11
1727975010000|2024-10-03 17:03:30|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4491.4|4485.4|10
1727975020000|2024-10-03 17:03:40|4493.2|4487.2|4492.4|4486.4|4493.4|4487.4|4491.7|4485.7|30
1727975030000|2024-10-03 17:03:50|4491.4|4485.4|4492.4|4486.4|4493.4|4487.4|4491.4|4485.4|17
1727975040000|2024-10-03 17:04:00|4492.2|4486.2|4492.2|4486.2|4492.4|4486.4|4492.2|4486.2|6
1727975050000|2024-10-03 17:04:10|4491.6|4485.6|4493.2|4487.2|4493.2|4487.2|4491.6|4485.6|26
1727975060000|2024-10-03 17:04:20|4492.9|4486.9|4490.4|4484.4|4492.9|4486.9|4489.6|4483.6|38
1727975070000|2024-10-03 17:04:30|4490.2|4484.2|4491.2|4485.2|4491.4|4485.4|4490.2|4484.2|8
1727975080000|2024-10-03 17:04:40|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.2|4485.2|1
1727975090000|2024-10-03 17:04:50|4491.8|4485.8|4490.4|4484.4|4491.9|4485.9|4489.4|4483.4|11
1727975100000|2024-10-03 17:05:00|4489.9|4483.9|4492.4|4486.4|4492.4|4486.4|4489.9|4483.9|11
1727975110000|2024-10-03 17:05:10|4491.8|4485.8|4490.6|4484.6|4491.8|4485.8|4489.9|4483.9|51
1727975120000|2024-10-03 17:05:20|4489.6|4483.6|4490.4|4484.4|4490.6|4484.6|4489.6|4483.6|47
1727975130000|2024-10-03 17:05:30|4489.4|4483.4|4490.1|4484.1|4490.4|4484.4|4489.4|4483.4|31
1727975140000|2024-10-03 17:05:40|4490.4|4484.4|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|17
1727975150000|2024-10-03 17:05:50|4490.4|4484.4|4490.6|4484.6|4490.8|4484.8|4488.6|4482.6|14
1727975160000|2024-10-03 17:06:00|4490.8|4484.8|4489.8|4483.8|4490.8|4484.8|4489.6|4483.6|4
1727975170000|2024-10-03 17:06:10|4489.6|4483.6|4490.1|4484.1|4490.6|4484.6|4489.6|4483.6|7
1727975180000|2024-10-03 17:06:20|4490.6|4484.6|4489.8|4483.8|4490.8|4484.8|4489.8|4483.8|11
1727975190000|2024-10-03 17:06:30|4490.1|4484.1|4489.8|4483.8|4490.8|4484.8|4489.8|4483.8|9
1727975200000|2024-10-03 17:06:40|4489.6|4483.6|4489.8|4483.8|4489.8|4483.8|4489.6|4483.6|4
1727975210000|2024-10-03 17:06:50|4489.6|4483.6|4490.8|4484.8|4490.8|4484.8|4489.6|4483.6|8
1727975220000|2024-10-03 17:07:00|4491|4485|4494.8|4488.8|4494.8|4488.8|4491|4485|19
1727975230000|2024-10-03 17:07:10|4493.8|4487.8|4494.6|4488.6|4494.6|4488.6|4493.8|4487.8|22
1727975240000|2024-10-03 17:07:20|4494.3|4488.3|4493.8|4487.8|4494.6|4488.6|4493.6|4487.6|13
1727975250000|2024-10-03 17:07:30|4494.1|4488.1|4494.6|4488.6|4494.8|4488.8|4494.1|4488.1|2
1727975260000|2024-10-03 17:07:40|4493.8|4487.8|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|7
1727975270000|2024-10-03 17:07:50|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.6|4487.6|8
1727975280000|2024-10-03 17:08:00|4493.6|4487.6|4491.8|4485.8|4493.6|4487.6|4491.6|4485.6|35
1727975290000|2024-10-03 17:08:10|4492.1|4486.1|4490.6|4484.6|4492.1|4486.1|4490.6|4484.6|2
1727975300000|2024-10-03 17:08:20|4490.8|4484.8|4490|4484|4491.6|4485.6|4490|4484|18
1727975310000|2024-10-03 17:08:30|4490.6|4484.6|4489.8|4483.8|4490.6|4484.6|4488.8|4482.8|17
1727975320000|2024-10-03 17:08:40|4488.8|4482.8|4486.8|4480.8|4488.8|4482.8|4486.8|4480.8|141
1727975330000|2024-10-03 17:08:50|4487.8|4481.8|4488|4482|4488.5|4482.5|4487.8|4481.8|4
1727975340000|2024-10-03 17:09:00|4488.6|4482.6|4489.8|4483.8|4489.8|4483.8|4488.6|4482.6|2
1727975350000|2024-10-03 17:09:10|4489.6|4483.6|4488.8|4482.8|4489.6|4483.6|4488.8|4482.8|22
1727975360000|2024-10-03 17:09:20|4488.4|4482.4|4488.8|4482.8|4489|4483|4488.4|4482.4|67
1727975370000|2024-10-03 17:09:30|4489|4483|4489|4483|4489|4483|4488.8|4482.8|28
1727975380000|2024-10-03 17:09:40|4488.8|4482.8|4488.8|4482.8|4489|4483|4488.8|4482.8|64
1727975390000|2024-10-03 17:09:50|||||||||3
1727975400000|2024-10-03 17:10:00|4489|4483|4488.8|4482.8|4489|4483|4488.8|4482.8|46
1727975410000|2024-10-03 17:10:10|4489|4483|4492.8|4486.8|4493.1|4487.1|4488.8|4482.8|17
1727975420000|2024-10-03 17:10:20|4492.6|4486.6|4493.3|4487.3|4493.3|4487.3|4492.6|4486.6|0
1727975430000|2024-10-03 17:10:30|4493.8|4487.8|4490.8|4484.8|4494.8|4488.8|4490.8|4484.8|66
1727975440000|2024-10-03 17:10:40|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4490.8|4484.8|2
1727975450000|2024-10-03 17:10:50|4490.8|4484.8|4489.8|4483.8|4490.8|4484.8|4489.6|4483.6|23
1727975460000|2024-10-03 17:11:00|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|2
1727975470000|2024-10-03 17:11:10|4490.6|4484.6|4489.8|4483.8|4490.6|4484.6|4489.6|4483.6|5
1727975480000|2024-10-03 17:11:20|4490.3|4484.3|4488.6|4482.6|4490.6|4484.6|4488.6|4482.6|4
1727975490000|2024-10-03 17:11:30|4487.8|4481.8|4489.8|4483.8|4489.8|4483.8|4487.8|4481.8|20
1727975500000|2024-10-03 17:11:40|4489.6|4483.6|4490.1|4484.1|4490.6|4484.6|4489.6|4483.6|11
1727975510000|2024-10-03 17:11:50|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|3
1727975520000|2024-10-03 17:12:00|4489.6|4483.6|4491.6|4485.6|4491.6|4485.6|4488.8|4482.8|7
1727975530000|2024-10-03 17:12:10|4491.3|4485.3|4491.8|4485.8|4491.8|4485.8|4491.1|4485.1|4
1727975540000|2024-10-03 17:12:20|4491.6|4485.6|4489.6|4483.6|4491.8|4485.8|4489.6|4483.6|17
1727975550000|2024-10-03 17:12:30|4489.8|4483.8|4489.6|4483.6|4489.8|4483.8|4489.6|4483.6|0
1727975560000|2024-10-03 17:12:40|4489.8|4483.8|4490.6|4484.6|4490.8|4484.8|4489.8|4483.8|2
1727975570000|2024-10-03 17:12:50|4489.8|4483.8|4487.8|4481.8|4489.8|4483.8|4487.4|4481.4|10
1727975580000|2024-10-03 17:13:00|4488.1|4482.1|4488.6|4482.6|4488.8|4482.8|4487.6|4481.6|24
1727975590000|2024-10-03 17:13:10|4488.8|4482.8|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|4
1727975600000|2024-10-03 17:13:20|4489.6|4483.6|4489.1|4483.1|4489.8|4483.8|4489.1|4483.1|4
1727975610000|2024-10-03 17:13:30|4489.4|4483.4|4491.6|4485.6|4491.8|4485.8|4489.4|4483.4|14
1727975620000|2024-10-03 17:13:40|4491.9|4485.9|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|4
1727975630000|2024-10-03 17:13:50|4491.8|4485.8|4492.8|4486.8|4492.8|4486.8|4491.6|4485.6|55
1727975640000|2024-10-03 17:14:00|4492.6|4486.6|4492.8|4486.8|4492.8|4486.8|4492.6|4486.6|2
1727975650000|2024-10-03 17:14:10|4492.6|4486.6|4492.8|4486.8|4492.8|4486.8|4492.6|4486.6|10
1727975660000|2024-10-03 17:14:20|4493.8|4487.8|4494.8|4488.8|4494.8|4488.8|4493.8|4487.8|10
1727975670000|2024-10-03 17:14:30|4494.6|4488.6|4494.8|4488.8|4494.8|4488.8|4494.6|4488.6|0
1727975680000|2024-10-03 17:14:40|4494.6|4488.6|4494|4488|4494.6|4488.6|4494|4488|3
1727975690000|2024-10-03 17:14:50|4493.8|4487.8|4495.6|4489.6|4495.6|4489.6|4493.8|4487.8|27
1727975700000|2024-10-03 17:15:00|4495.8|4489.8|4496.8|4490.8|4497.6|4491.6|4495.8|4489.8|23
1727975710000|2024-10-03 17:15:10|4496.6|4490.6|4495.6|4489.6|4496.8|4490.8|4495|4489|25
1727975720000|2024-10-03 17:15:20|4495.8|4489.8|4495.6|4489.6|4495.8|4489.8|4494.6|4488.6|15
1727975730000|2024-10-03 17:15:30|4495.8|4489.8|4497.6|4491.6|4497.6|4491.6|4494.8|4488.8|24
1727975740000|2024-10-03 17:15:40|4497|4491|4497.6|4491.6|4497.6|4491.6|4496.8|4490.8|5
1727975750000|2024-10-03 17:15:50|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.1|4490.1|28
1727975760000|2024-10-03 17:16:00|4495.6|4489.6|4496.4|4490.4|4496.4|4490.4|4495.6|4489.6|14
1727975770000|2024-10-03 17:16:10|4494.4|4488.4|4493.6|4487.6|4494.9|4488.9|4493.6|4487.6|22
1727975780000|2024-10-03 17:16:20|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4493.9|4487.9|35
1727975790000|2024-10-03 17:16:30|4494.1|4488.1|4494.4|4488.4|4494.4|4488.4|4493.6|4487.6|4
1727975800000|2024-10-03 17:16:40|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1727975820000|2024-10-03 17:17:00|4495.2|4489.2|4497.6|4491.6|4497.6|4491.6|4495.2|4489.2|17
1727975830000|2024-10-03 17:17:10|4497.4|4491.4|4494.7|4488.7|4497.4|4491.4|4494.7|4488.7|12
1727975840000|2024-10-03 17:17:20|4494.4|4488.4|4492.4|4486.4|4494.7|4488.7|4492.4|4486.4|8
1727975850000|2024-10-03 17:17:30|4492.2|4486.2|4493.4|4487.4|4493.4|4487.4|4492.2|4486.2|18
1727975860000|2024-10-03 17:17:40|4493.6|4487.6|4494.4|4488.4|4494.4|4488.4|4493.6|4487.6|4
1727975870000|2024-10-03 17:17:50|4494.7|4488.7|4492.7|4486.7|4495.2|4489.2|4492.2|4486.2|14
1727975880000|2024-10-03 17:18:00|4493.4|4487.4|4492.4|4486.4|4493.4|4487.4|4492.4|4486.4|15
1727975890000|2024-10-03 17:18:10|4493.4|4487.4|4492.4|4486.4|4493.4|4487.4|4492.4|4486.4|19
1727975900000|2024-10-03 17:18:20|4493.2|4487.2|4492.4|4486.4|4493.2|4487.2|4492.4|4486.4|5
1727975910000|2024-10-03 17:18:30|4492.2|4486.2|4491.4|4485.4|4492.2|4486.2|4490.9|4484.9|13
1727975920000|2024-10-03 17:18:40|4490.4|4484.4|4491.1|4485.1|4491.1|4485.1|4490.4|4484.4|8
1727975930000|2024-10-03 17:18:50|4491.4|4485.4|4490.4|4484.4|4491.4|4485.4|4489.4|4483.4|12
1727975940000|2024-10-03 17:19:00|4489.4|4483.4|4483.8|4477.8|4489.4|4483.4|4483.8|4477.8|59
1727975950000|2024-10-03 17:19:10|4484.8|4478.8|4483.3|4477.3|4485.1|4479.1|4482.8|4476.8|78
1727975960000|2024-10-03 17:19:20|4483|4477|4483.3|4477.3|4483.8|4477.8|4483|4477|7
1727975970000|2024-10-03 17:19:30|4483.8|4477.8|4482.8|4476.8|4484.3|4478.3|4482|4476|10
1727975980000|2024-10-03 17:19:40|4482.5|4476.5|4482.8|4476.8|4482.8|4476.8|4482.5|4476.5|3
1727975990000|2024-10-03 17:19:50|4482.6|4476.6|4481.8|4475.8|4482.8|4476.8|4481.8|4475.8|20
1727976000000|2024-10-03 17:20:00|4481|4475|4482.8|4476.8|4483.6|4477.6|4481|4475|23
1727976010000|2024-10-03 17:20:10|4483.6|4477.6|4483.8|4477.8|4484.6|4478.6|4483.2|4477.2|53
1727976020000|2024-10-03 17:20:20|4483.6|4477.6|4483.8|4477.8|4484.3|4478.3|4483.6|4477.6|21
1727976030000|2024-10-03 17:20:30|4483.6|4477.6|4481.3|4475.3|4483.6|4477.6|4481.1|4475.1|13
1727976040000|2024-10-03 17:20:40|4481.5|4475.5|4481.8|4475.8|4481.8|4475.8|4480.5|4474.5|42
1727976050000|2024-10-03 17:20:50|||||||||2
1727976060000|2024-10-03 17:21:00|4482.6|4476.6|4481.6|4475.6|4482.6|4476.6|4481.6|4475.6|7
1727976070000|2024-10-03 17:21:10|4481.3|4475.3|4480.8|4474.8|4481.3|4475.3|4480.8|4474.8|4
1727976080000|2024-10-03 17:21:20|4480.6|4474.6|4479.6|4473.6|4480.8|4474.8|4479.6|4473.6|18
1727976090000|2024-10-03 17:21:30|4479.8|4473.8|4479.8|4473.8|4480.1|4474.1|4479.8|4473.8|6
1727976100000|2024-10-03 17:21:40|||||||||4
1727976110000|2024-10-03 17:21:50|4480.6|4474.6|4477.8|4471.8|4480.6|4474.6|4477.8|4471.8|34
1727976120000|2024-10-03 17:22:00|4478|4472|4479.8|4473.8|4479.8|4473.8|4477.8|4471.8|17
1727976130000|2024-10-03 17:22:10|4480.8|4474.8|4479.8|4473.8|4481.3|4475.3|4479.8|4473.8|68
1727976140000|2024-10-03 17:22:20|4480|4474|4478.8|4472.8|4480|4474|4477.2|4471.2|45
1727976150000|2024-10-03 17:22:30|4479.4|4473.4|4479.8|4473.8|4480.1|4474.1|4478.8|4472.8|12
1727976160000|2024-10-03 17:22:40|4480.6|4474.6|4480.8|4474.8|4480.8|4474.8|4479.8|4473.8|14
1727976170000|2024-10-03 17:22:50|4481|4475|4481.6|4475.6|4481.8|4475.8|4481|4475|8
1727976180000|2024-10-03 17:23:00|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.6|4475.6|5
1727976190000|2024-10-03 17:23:10|4482.3|4476.3|4482.6|4476.6|4482.6|4476.6|4482.3|4476.3|7
1727976200000|2024-10-03 17:23:20|4482.3|4476.3|4481.8|4475.8|4482.6|4476.6|4481.6|4475.6|7
1727976210000|2024-10-03 17:23:30|4482.1|4476.1|4481.8|4475.8|4482.6|4476.6|4481.8|4475.8|9
1727976220000|2024-10-03 17:23:40|4481.6|4475.6|4480.8|4474.8|4482.3|4476.3|4480.6|4474.6|48
1727976230000|2024-10-03 17:23:50|4479.8|4473.8|4479.6|4473.6|4479.8|4473.8|4479.6|4473.6|3
1727976240000|2024-10-03 17:24:00|4479.8|4473.8|4479.6|4473.6|4479.8|4473.8|4478.6|4472.6|27
1727976250000|2024-10-03 17:24:10|4479.1|4473.1|4479.5|4473.5|4479.5|4473.5|4478.8|4472.8|10
1727976260000|2024-10-03 17:24:20|4479.1|4473.1|4479.8|4473.8|4479.8|4473.8|4479.1|4473.1|1
1727976270000|2024-10-03 17:24:30|4480|4474|4480|4474|4480|4474|4480|4474|13
1727976280000|2024-10-03 17:24:40|4479.8|4473.8|4478.8|4472.8|4479.8|4473.8|4478.8|4472.8|21
1727976290000|2024-10-03 17:24:50|4479.3|4473.3|4479.8|4473.8|4480|4474|4479.3|4473.3|13
1727976300000|2024-10-03 17:25:00|4480|4474|4484.1|4478.1|4484.1|4478.1|4479.8|4473.8|60
1727976310000|2024-10-03 17:25:10|4483.8|4477.8|4484.6|4478.6|4484.6|4478.6|4482.6|4476.6|20
1727976320000|2024-10-03 17:25:20|4484.8|4478.8|4485.6|4479.6|4485.8|4479.8|4484.6|4478.6|10
1727976330000|2024-10-03 17:25:30|4485.1|4479.1|4483.6|4477.6|4485.1|4479.1|4483.6|4477.6|41
1727976340000|2024-10-03 17:25:40|4483.8|4477.8|4482.8|4476.8|4484.8|4478.8|4482.8|4476.8|12
1727976350000|2024-10-03 17:25:50|4482.6|4476.6|4479.8|4473.8|4482.6|4476.6|4479.6|4473.6|19
1727976360000|2024-10-03 17:26:00|4480|4474|4478.8|4472.8|4480.8|4474.8|4478.8|4472.8|10
1727976370000|2024-10-03 17:26:10|4477.8|4471.8|4476.8|4470.8|4478.8|4472.8|4476.8|4470.8|40
1727976380000|2024-10-03 17:26:20|4477|4471|4477.1|4471.1|4477.6|4471.6|4475.3|4469.3|56
1727976390000|2024-10-03 17:26:30|4476.8|4470.8|4475.1|4469.1|4476.8|4470.8|4474.8|4468.8|21
1727976400000|2024-10-03 17:26:40|4475.3|4469.3|4475|4469|4475.8|4469.8|4475|4469|11
1727976410000|2024-10-03 17:26:50|4475.3|4469.3|4476.8|4470.8|4476.8|4470.8|4475.3|4469.3|3
1727976420000|2024-10-03 17:27:00|4476.2|4470.2|4474.8|4468.8|4476.2|4470.2|4474.8|4468.8|13
1727976430000|2024-10-03 17:27:10|4474.6|4468.6|4475.8|4469.8|4475.8|4469.8|4474.6|4468.6|8
1727976440000|2024-10-03 17:27:20|4475.6|4469.6|4474.8|4468.8|4476.8|4470.8|4474.3|4468.3|47
1727976450000|2024-10-03 17:27:30|4475|4469|4475.8|4469.8|4475.8|4469.8|4474.8|4468.8|10
1727976460000|2024-10-03 17:27:40|4476|4470|4476.6|4470.6|4476.8|4470.8|4475.8|4469.8|1
1727976470000|2024-10-03 17:27:50|4475.8|4469.8|4476.3|4470.3|4477|4471|4475.8|4469.8|15
1727976480000|2024-10-03 17:28:00|4476.8|4470.8|4476.8|4470.8|4477.1|4471.1|4475.3|4469.3|36
1727976490000|2024-10-03 17:28:10|4476.6|4470.6|4476|4470|4476.8|4470.8|4475.8|4469.8|8
1727976500000|2024-10-03 17:28:20|4475.8|4469.8|4475.6|4469.6|4476|4470|4475.6|4469.6|1
1727976510000|2024-10-03 17:28:30|4476.3|4470.3|4475.8|4469.8|4477|4471|4475.8|4469.8|5
1727976520000|2024-10-03 17:28:40|4476|4470|4476.3|4470.3|4476.5|4470.5|4475.8|4469.8|2
1727976530000|2024-10-03 17:28:50|4476.8|4470.8|4476.8|4470.8|4477.2|4471.2|4476|4470|8
1727976540000|2024-10-03 17:29:00|4476.6|4470.6|4476.6|4470.6|4476.8|4470.8|4476.1|4470.1|5
1727976550000|2024-10-03 17:29:10|4476.8|4470.8|4478.3|4472.3|4478.3|4472.3|4476.8|4470.8|9
1727976560000|2024-10-03 17:29:20|4478.6|4472.6|4478.6|4472.6|4479.1|4473.1|4478.6|4472.6|7
1727976570000|2024-10-03 17:29:30|4479.6|4473.6|4482.8|4476.8|4482.8|4476.8|4479.6|4473.6|34
1727976580000|2024-10-03 17:29:40|4483.1|4477.1|4483.8|4477.8|4483.8|4477.8|4483.1|4477.1|3
1727976590000|2024-10-03 17:29:50|4483.6|4477.6|4483.1|4477.1|4483.6|4477.6|4482.6|4476.6|24
1727976600000|2024-10-03 17:30:00|4483.4|4477.4|4482.8|4476.8|4483.4|4477.4|4481.8|4475.8|7
1727976610000|2024-10-03 17:30:10|4482.6|4476.6|4484.6|4478.6|4484.8|4478.8|4482.6|4476.6|14
1727976620000|2024-10-03 17:30:20|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.6|4478.6|10
1727976630000|2024-10-03 17:30:30|4485.4|4479.4|4484.4|4478.4|4485.6|4479.6|4484.4|4478.4|54
1727976650000|2024-10-03 17:30:50|4484.6|4478.6|4484.4|4478.4|4484.6|4478.6|4484.4|4478.4|14
1727976660000|2024-10-03 17:31:00|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|11
1727976670000|2024-10-03 17:31:10|4487.4|4481.4|4487.2|4481.2|4487.4|4481.4|4486.6|4480.6|26
1727976680000|2024-10-03 17:31:20|4487.4|4481.4|4486.4|4480.4|4487.4|4481.4|4486.4|4480.4|10
1727976690000|2024-10-03 17:31:30|4486.6|4480.6|4486.4|4480.4|4486.6|4480.6|4486.4|4480.4|2
1727976700000|2024-10-03 17:31:40|4486.9|4480.9|4487.4|4481.4|4487.4|4481.4|4486.6|4480.6|17
1727976710000|2024-10-03 17:31:50|4487.7|4481.7|4485.9|4479.9|4487.7|4481.7|4485.4|4479.4|33
1727976720000|2024-10-03 17:32:00|4486.2|4480.2|4483.4|4477.4|4486.4|4480.4|4483.4|4477.4|24
1727976730000|2024-10-03 17:32:10|4483.2|4477.2|4484.2|4478.2|4484.2|4478.2|4482.2|4476.2|23
1727976740000|2024-10-03 17:32:20|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.2|4477.2|3
1727976750000|2024-10-03 17:32:30|4482.4|4476.4|4482.4|4476.4|4482.7|4476.7|4482.2|4476.2|71
1727976760000|2024-10-03 17:32:40|4482.7|4476.7|4482.2|4476.2|4482.7|4476.7|4482.2|4476.2|12
1727976770000|2024-10-03 17:32:50|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.2|4476.2|9
1727976780000|2024-10-03 17:33:00|4482.2|4476.2|4483.2|4477.2|4483.4|4477.4|4482.2|4476.2|2
1727976790000|2024-10-03 17:33:10|4484.2|4478.2|4483.2|4477.2|4484.2|4478.2|4483.2|4477.2|5
1727976800000|2024-10-03 17:33:20|4483.7|4477.7|4482.2|4476.2|4483.7|4477.7|4482.2|4476.2|16
1727976810000|2024-10-03 17:33:30|4482.4|4476.4|4483.2|4477.2|4483.2|4477.2|4482.4|4476.4|2
1727976820000|2024-10-03 17:33:40|4482.7|4476.7|4483.2|4477.2|4483.2|4477.2|4482.2|4476.2|5
1727976830000|2024-10-03 17:33:50|||||||||1
1727976840000|2024-10-03 17:34:00|4484.2|4478.2|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|20
1727976850000|2024-10-03 17:34:10|4484.8|4478.8|4484.2|4478.2|4484.8|4478.8|4484.2|4478.2|17
1727976860000|2024-10-03 17:34:20|4484.7|4478.7|4484.4|4478.4|4484.7|4478.7|4484.2|4478.2|6
1727976870000|2024-10-03 17:34:30|4484.2|4478.2|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|2
1727976880000|2024-10-03 17:34:40|4484.4|4478.4|4483.4|4477.4|4484.4|4478.4|4482.4|4476.4|16
1727976890000|2024-10-03 17:34:50|4484.2|4478.2|4481.2|4475.2|4484.2|4478.2|4480.6|4474.6|25
1727976900000|2024-10-03 17:35:00|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4481.2|4475.2|1
1727976910000|2024-10-03 17:35:10|4481.2|4475.2|4482.2|4476.2|4482.4|4476.4|4481.2|4475.2|14
1727976920000|2024-10-03 17:35:20|4482.4|4476.4|4482.2|4476.2|4483.2|4477.2|4481.2|4475.2|34
1727976930000|2024-10-03 17:35:30|4482.4|4476.4|4482.2|4476.2|4483|4477|4482.2|4476.2|4
1727976940000|2024-10-03 17:35:40|4482.7|4476.7|4483.4|4477.4|4483.4|4477.4|4482.2|4476.2|40
1727976950000|2024-10-03 17:35:50|4483.2|4477.2|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|8
1727976960000|2024-10-03 17:36:00|4483.4|4477.4|4482.2|4476.2|4483.4|4477.4|4482.2|4476.2|9
1727976970000|2024-10-03 17:36:10|4482.4|4476.4|4482.2|4476.2|4482.4|4476.4|4482.2|4476.2|2
1727976980000|2024-10-03 17:36:20|4482.4|4476.4|4482.4|4476.4|4482.6|4476.6|4482.2|4476.2|10
1727976990000|2024-10-03 17:36:30|4482.6|4476.6|4482.2|4476.2|4482.6|4476.6|4482.2|4476.2|6
1727977000000|2024-10-03 17:36:40|4482.4|4476.4|4482.2|4476.2|4482.4|4476.4|4482.2|4476.2|0
1727977010000|2024-10-03 17:36:50|4482.4|4476.4|4482.4|4476.4|4483.2|4477.2|4482.2|4476.2|14
1727977020000|2024-10-03 17:37:00|4482.7|4476.7|4482.2|4476.2|4483|4477|4482.2|4476.2|2
1727977030000|2024-10-03 17:37:10|4482.4|4476.4|4482.2|4476.2|4482.4|4476.4|4482.2|4476.2|8
1727977040000|2024-10-03 17:37:20|4482.4|4476.4|4482.4|4476.4|4483.2|4477.2|4482.4|4476.4|11
1727977050000|2024-10-03 17:37:30|4482.2|4476.2|4482.4|4476.4|4482.9|4476.9|4482.2|4476.2|4
1727977060000|2024-10-03 17:37:40|4482.7|4476.7|4483.2|4477.2|4483.2|4477.2|4482.7|4476.7|2
1727977070000|2024-10-03 17:37:50|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|4
1727977080000|2024-10-03 17:38:00|4483.4|4477.4|4481.2|4475.2|4484.2|4478.2|4481|4475|47
1727977090000|2024-10-03 17:38:10|4480.4|4474.4|4481.2|4475.2|4481.4|4475.4|4480.2|4474.2|21
1727977100000|2024-10-03 17:38:20|4481.4|4475.4|4481.4|4475.4|4481.9|4475.9|4481.2|4475.2|5
1727977110000|2024-10-03 17:38:30|4481.2|4475.2|4480.2|4474.2|4481.4|4475.4|4480.2|4474.2|22
1727977120000|2024-10-03 17:38:40|4480.4|4474.4|4482.7|4476.7|4482.7|4476.7|4480.4|4474.4|6
1727977130000|2024-10-03 17:38:50|4482.4|4476.4|4483.4|4477.4|4483.4|4477.4|4482.2|4476.2|20
1727977140000|2024-10-03 17:39:00|4484.2|4478.2|4483.2|4477.2|4484.2|4478.2|4479.9|4473.9|65
1727977150000|2024-10-03 17:39:10|||||||||5
1727977160000|2024-10-03 17:39:20|4483.4|4477.4|4483.4|4477.4|4483.7|4477.7|4483.2|4477.2|4
1727977170000|2024-10-03 17:39:30|4483.2|4477.2|4482.4|4476.4|4483.2|4477.2|4482.2|4476.2|18
1727977180000|2024-10-03 17:39:40|4482.2|4476.2|4483.2|4477.2|4483.2|4477.2|4482.2|4476.2|10
1727977190000|2024-10-03 17:39:50|4483|4477|4483.2|4477.2|4483.2|4477.2|4482.7|4476.7|2
1727977200000|2024-10-03 17:40:00|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|8
1727977210000|2024-10-03 17:40:10|||||||||12
1727977220000|2024-10-03 17:40:20|4485.2|4479.2|4484.2|4478.2|4486.2|4480.2|4484.2|4478.2|18
1727977230000|2024-10-03 17:40:30|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1727977240000|2024-10-03 17:40:40|4485.2|4479.2|4484.2|4478.2|4485.2|4479.2|4484.2|4478.2|5
1727977250000|2024-10-03 17:40:50|4483.4|4477.4|4482.2|4476.2|4483.4|4477.4|4482.2|4476.2|17
1727977260000|2024-10-03 17:41:00|4483.2|4477.2|4484.2|4478.2|4484.2|4478.2|4482.2|4476.2|15
1727977270000|2024-10-03 17:41:10|4484.4|4478.4|4485.7|4479.7|4486.2|4480.2|4484.4|4478.4|11
1727977280000|2024-10-03 17:41:20|4486.2|4480.2|4486.2|4480.2|4487.2|4481.2|4486.2|4480.2|6
1727977290000|2024-10-03 17:41:30|4486.4|4480.4|4489.2|4483.2|4489.2|4483.2|4486.4|4480.4|10
1727977310000|2024-10-03 17:41:50|4488.6|4482.6|4486.4|4480.4|4488.6|4482.6|4486.4|4480.4|40
1727977320000|2024-10-03 17:42:00|4486.2|4480.2|4485.7|4479.7|4486.4|4480.4|4485.4|4479.4|20
1727977330000|2024-10-03 17:42:10|4485.4|4479.4|4485.2|4479.2|4485.4|4479.4|4485.2|4479.2|3
1727977340000|2024-10-03 17:42:20|4484.4|4478.4|4485.4|4479.4|4485.6|4479.6|4484.4|4478.4|15
1727977350000|2024-10-03 17:42:30|4485.6|4479.6|4483.4|4477.4|4485.6|4479.6|4483.4|4477.4|8
1727977360000|2024-10-03 17:42:40|4483.6|4477.6|4484.4|4478.4|4484.4|4478.4|4483.4|4477.4|7
1727977380000|2024-10-03 17:43:00|4485.2|4479.2|4484.4|4478.4|4485.2|4479.2|4484.2|4478.2|7
1727977390000|2024-10-03 17:43:10|4486.2|4480.2|4485.7|4479.7|4486.4|4480.4|4485.4|4479.4|19
1727977400000|2024-10-03 17:43:20|4485.4|4479.4|4483.4|4477.4|4485.4|4479.4|4483.4|4477.4|55
1727977410000|2024-10-03 17:43:30|4482.9|4476.9|4485.2|4479.2|4485.2|4479.2|4482.9|4476.9|22
1727977420000|2024-10-03 17:43:40|4485.4|4479.4|4485.6|4479.6|4485.9|4479.9|4485.2|4479.2|1
1727977430000|2024-10-03 17:43:50|4485.9|4479.9|4485.4|4479.4|4485.9|4479.9|4485.2|4479.2|8
1727977440000|2024-10-03 17:44:00|4485.6|4479.6|4485.2|4479.2|4485.6|4479.6|4485.2|4479.2|3
1727977450000|2024-10-03 17:44:10|4485.4|4479.4|4486.2|4480.2|4486.2|4480.2|4485.2|4479.2|7
1727977460000|2024-10-03 17:44:20|4485.2|4479.2|4485.9|4479.9|4485.9|4479.9|4485.2|4479.2|11
1727977470000|2024-10-03 17:44:30|4485.7|4479.7|4485.2|4479.2|4485.7|4479.7|4484.2|4478.2|14
1727977480000|2024-10-03 17:44:40|4484.4|4478.4|4483.4|4477.4|4484.4|4478.4|4483.2|4477.2|10
1727977490000|2024-10-03 17:44:50|4483.2|4477.2|4482.6|4476.6|4483.4|4477.4|4482.6|4476.6|12
1727977500000|2024-10-03 17:45:00|4482.1|4476.1|4480.2|4474.2|4482.1|4476.1|4479.9|4473.9|20
1727977510000|2024-10-03 17:45:10|4480.4|4474.4|4482.2|4476.2|4482.2|4476.2|4480.2|4474.2|9
1727977520000|2024-10-03 17:45:20|4481.2|4475.2|4480.4|4474.4|4481.4|4475.4|4480.2|4474.2|8
1727977530000|2024-10-03 17:45:30|4480.2|4474.2|4480.4|4474.4|4480.4|4474.4|4480.2|4474.2|16
1727977540000|2024-10-03 17:45:40|||||||||3
1727977550000|2024-10-03 17:45:50|4480.1|4474.1|4477.2|4471.2|4480.4|4474.4|4477.2|4471.2|32
1727977560000|2024-10-03 17:46:00|4477.4|4471.4|4478.4|4472.4|4479.4|4473.4|4477.4|4471.4|26
1727977570000|2024-10-03 17:46:10|4478.6|4472.6|4475.6|4469.6|4478.6|4472.6|4475.4|4469.4|41
1727977580000|2024-10-03 17:46:20|4475.9|4469.9|4474.4|4468.4|4476.4|4470.4|4474.4|4468.4|18
1727977590000|2024-10-03 17:46:30|4474.6|4468.6|4475.4|4469.4|4475.4|4469.4|4474.4|4468.4|2
1727977600000|2024-10-03 17:46:40|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|13
1727977610000|2024-10-03 17:46:50|4475.4|4469.4|4472.6|4466.6|4475.6|4469.6|4472.6|4466.6|125
1727977620000|2024-10-03 17:47:00|4473.1|4467.1|4473.6|4467.6|4474.6|4468.6|4473.1|4467.1|6
1727977630000|2024-10-03 17:47:10|4473.8|4467.8|4474.6|4468.6|4474.6|4468.6|4473.8|4467.8|20
1727977640000|2024-10-03 17:47:20|4473.6|4467.6|4473.8|4467.8|4474.6|4468.6|4473.6|4467.6|12
1727977650000|2024-10-03 17:47:30|4473.6|4467.6|4473.8|4467.8|4473.8|4467.8|4473.3|4467.3|2
1727977660000|2024-10-03 17:47:40|4473.6|4467.6|4474|4468|4474|4468|4473.6|4467.6|4
1727977670000|2024-10-03 17:47:50|4473.8|4467.8|4474.8|4468.8|4475.6|4469.6|4473.8|4467.8|17
1727977680000|2024-10-03 17:48:00|4475|4469|4474.8|4468.8|4475.8|4469.8|4474.8|4468.8|28
1727977690000|2024-10-03 17:48:10|4474.6|4468.6|4474.8|4468.8|4475.6|4469.6|4474.3|4468.3|19
1727977700000|2024-10-03 17:48:20|4474.6|4468.6|4475.6|4469.6|4475.6|4469.6|4474.6|4468.6|18
1727977710000|2024-10-03 17:48:30|4475.3|4469.3|4474.1|4468.1|4475.3|4469.3|4474.1|4468.1|23
1727977720000|2024-10-03 17:48:40|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.6|4467.6|13
1727977730000|2024-10-03 17:48:50|4474.6|4468.6|4475.6|4469.6|4475.6|4469.6|4474.6|4468.6|1
1727977740000|2024-10-03 17:49:00|4475.8|4469.8|4474.8|4468.8|4475.8|4469.8|4474.6|4468.6|3
1727977750000|2024-10-03 17:49:10|4475|4469|4473.8|4467.8|4475|4469|4473.6|4467.6|13
1727977760000|2024-10-03 17:49:20|4474|4468|4471.6|4465.6|4474|4468|4471.6|4465.6|18
1727977770000|2024-10-03 17:49:30|4471.8|4465.8|4472.1|4466.1|4472.8|4466.8|4471.6|4465.6|9
1727977780000|2024-10-03 17:49:40|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.6|4465.6|1
1727977790000|2024-10-03 17:49:50|4471.6|4465.6|4469.8|4463.8|4471.6|4465.6|4469.6|4463.6|11
1727977800000|2024-10-03 17:50:00|4468.8|4462.8|4469.8|4463.8|4469.8|4463.8|4468.8|4462.8|32
1727977810000|2024-10-03 17:50:10|4469.6|4463.6|4467.8|4461.8|4469.6|4463.6|4467.8|4461.8|17
1727977820000|2024-10-03 17:50:20|4467.6|4461.6|4468.8|4462.8|4468.8|4462.8|4466.8|4460.8|52
1727977830000|2024-10-03 17:50:30|4467|4461|4466.8|4460.8|4467|4461|4466.6|4460.6|47
1727977840000|2024-10-03 17:50:40|4468.8|4462.8|4467.8|4461.8|4468.8|4462.8|4467.5|4461.5|56
1727977850000|2024-10-03 17:50:50|4467.6|4461.6|4465.6|4459.6|4467.6|4461.6|4465.6|4459.6|32
1727977860000|2024-10-03 17:51:00|4464.8|4458.8|4465.8|4459.8|4465.8|4459.8|4464.8|4458.8|12
1727977870000|2024-10-03 17:51:10|4466.8|4460.8|4466.6|4460.6|4467.8|4461.8|4466.6|4460.6|12
1727977880000|2024-10-03 17:51:20|4466.8|4460.8|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|1
1727977890000|2024-10-03 17:51:30|4466.8|4460.8|4467.8|4461.8|4467.8|4461.8|4465.6|4459.6|23
1727977900000|2024-10-03 17:51:40|4468.6|4462.6|4465.8|4459.8|4468.6|4462.6|4465.6|4459.6|69
1727977910000|2024-10-03 17:51:50|4466.3|4460.3|4467.8|4461.8|4467.8|4461.8|4466.3|4460.3|11
1727977920000|2024-10-03 17:52:00|4468.8|4462.8|4466.8|4460.8|4470.6|4464.6|4465|4459|113
1727977930000|2024-10-03 17:52:10|4466.6|4460.6|4464.6|4458.6|4466.6|4460.6|4464.6|4458.6|37
1727977940000|2024-10-03 17:52:20|4463.6|4457.6|4463.8|4457.8|4463.8|4457.8|4463.6|4457.6|23
1727977950000|2024-10-03 17:52:30|4464|4458|4466.6|4460.6|4467|4461|4464|4458|13
1727977960000|2024-10-03 17:52:40|4465.8|4459.8|4466|4460|4466.6|4460.6|4465.6|4459.6|9
1727977970000|2024-10-03 17:52:50|4465.6|4459.6|4463.8|4457.8|4465.6|4459.6|4463.8|4457.8|37
1727977980000|2024-10-03 17:53:00|4464.6|4458.6|4466.8|4460.8|4467.3|4461.3|4464.6|4458.6|24
1727977990000|2024-10-03 17:53:10|4466.6|4460.6|4465.8|4459.8|4466.8|4460.8|4465.8|4459.8|41
1727978000000|2024-10-03 17:53:20|4466.8|4460.8|4465.6|4459.6|4466.8|4460.8|4465.6|4459.6|13
1727978010000|2024-10-03 17:53:30|4465.3|4459.3|4466.6|4460.6|4466.8|4460.8|4464.6|4458.6|18
1727978020000|2024-10-03 17:53:40|4465.8|4459.8|4466.8|4460.8|4466.8|4460.8|4465.8|4459.8|26
1727978030000|2024-10-03 17:53:50|4466.6|4460.6|4464.6|4458.6|4466.6|4460.6|4463.6|4457.6|13
1727978040000|2024-10-03 17:54:00|4465.1|4459.1|4463.8|4457.8|4465.1|4459.1|4463.8|4457.8|14
1727978050000|2024-10-03 17:54:10|4463.6|4457.6|4463.6|4457.6|4463.8|4457.8|4463.6|4457.6|10
1727978060000|2024-10-03 17:54:20|4462.6|4456.6|4463.6|4457.6|4463.6|4457.6|4462.6|4456.6|16
1727978070000|2024-10-03 17:54:30|4463.2|4457.2|4458.6|4452.6|4463.6|4457.6|4457.8|4451.8|65
1727978080000|2024-10-03 17:54:40|4457.8|4451.8|4457.8|4451.8|4458.8|4452.8|4457.8|4451.8|22
1727978090000|2024-10-03 17:54:50|4457.5|4451.5|4455.8|4449.8|4457.5|4451.5|4455.6|4449.6|24
1727978100000|2024-10-03 17:55:00|4456.1|4450.1|4455.6|4449.6|4460.1|4454.1|4455.6|4449.6|70
1727978110000|2024-10-03 17:55:10|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.1|4449.1|68
1727978120000|2024-10-03 17:55:20|||||||||42
1727978130000|2024-10-03 17:55:30|||||||||54
1727978140000|2024-10-03 17:55:40|4454.8|4448.8|4455.8|4449.8|4455.8|4449.8|4454.8|4448.8|24
1727978150000|2024-10-03 17:55:50|||||||||1
1727978160000|2024-10-03 17:56:00|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|4456.8|4450.8|41
1727978170000|2024-10-03 17:56:10|4457|4451|4457.8|4451.8|4457.8|4451.8|4456.8|4450.8|25
1727978180000|2024-10-03 17:56:20|4457.6|4451.6|4456.6|4450.6|4458.1|4452.1|4456.6|4450.6|25
1727978190000|2024-10-03 17:56:30|4454.6|4448.6|4453.6|4447.6|4454.6|4448.6|4453.6|4447.6|26
1727978200000|2024-10-03 17:56:40|4454.8|4448.8|4454.1|4448.1|4455.8|4449.8|4454.1|4448.1|21
1727978210000|2024-10-03 17:56:50|4453.6|4447.6|4453.6|4447.6|4454.8|4448.8|4453.6|4447.6|46
1727978220000|2024-10-03 17:57:00|4453.8|4447.8|4454.8|4448.8|4455.3|4449.3|4453.8|4447.8|3
1727978230000|2024-10-03 17:57:10|4454.6|4448.6|4456.6|4450.6|4457.1|4451.1|4453.6|4447.6|50
1727978240000|2024-10-03 17:57:20|4456.9|4450.9|4458.6|4452.6|4459.8|4453.8|4456.6|4450.6|98
1727978250000|2024-10-03 17:57:30|4458.4|4452.4|4458.8|4452.8|4459.6|4453.6|4457.6|4451.6|58
1727978260000|2024-10-03 17:57:40|4459.1|4453.1|4459.6|4453.6|4459.6|4453.6|4458.6|4452.6|14
1727978270000|2024-10-03 17:57:50|4459.8|4453.8|4458.6|4452.6|4459.8|4453.8|4457.8|4451.8|51
1727978280000|2024-10-03 17:58:00|4458.1|4452.1|4455.1|4449.1|4458.6|4452.6|4455.1|4449.1|60
1727978290000|2024-10-03 17:58:10|4454.8|4448.8|4455.5|4449.5|4455.5|4449.5|4453.8|4447.8|136
1727978300000|2024-10-03 17:58:20|4456|4450|4454.2|4448.2|4456|4450|4454|4448|35
1727978310000|2024-10-03 17:58:30|4454|4448|4454|4448|4454|4448|4454|4448|2
1727978320000|2024-10-03 17:58:40|4453|4447|4453|4447|4454|4448|4453|4447|20
1727978330000|2024-10-03 17:58:50|4453.2|4447.2|4454.2|4448.2|4454.2|4448.2|4452|4446|45
1727978340000|2024-10-03 17:59:00|4455|4449|4455.2|4449.2|4456|4450|4455|4449|20
1727978350000|2024-10-03 17:59:10|4455|4449|4452.5|4446.5|4455|4449|4452.5|4446.5|47
1727978360000|2024-10-03 17:59:20|4452.8|4446.8|4453.2|4447.2|4453.4|4447.4|4452.8|4446.8|7
1727978370000|2024-10-03 17:59:30|4453|4447|4453|4447|4453.2|4447.2|4453|4447|135
1727978380000|2024-10-03 17:59:40|4453.2|4447.2|4453|4447|4453.2|4447.2|4453|4447|25
1727978390000|2024-10-03 17:59:50|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453|4447|29
1727978400000|2024-10-03 18:00:00|4454.2|4448.2|4455.8|4449.8|4456|4450|4454.2|4448.2|50
1727978410000|2024-10-03 18:00:10|4455.6|4449.6|4453.8|4447.8|4455.6|4449.6|4453.8|4447.8|39
1727978420000|2024-10-03 18:00:20|4453|4447|4452|4446|4453|4447|4452|4446|15
1727978430000|2024-10-03 18:00:30|4452.5|4446.5|4452|4446|4452.5|4446.5|4452|4446|6
1727978440000|2024-10-03 18:00:40|4453|4447|4450.2|4444.2|4453|4447|4450.2|4444.2|15
1727978450000|2024-10-03 18:00:50|4450.4|4444.4|4450|4444|4451|4445|4450|4444|20
1727978460000|2024-10-03 18:01:00|4450.3|4444.3|4451|4445|4451|4445|4450.3|4444.3|29
1727978480000|2024-10-03 18:01:20|4450.5|4444.5|4452|4446|4453|4447|4450.2|4444.2|55
1727978490000|2024-10-03 18:01:30|4452.5|4446.5|4452.2|4446.2|4453|4447|4452.2|4446.2|18
1727978500000|2024-10-03 18:01:40|4452|4446|4451|4445|4452|4446|4451|4445|6
1727978510000|2024-10-03 18:01:50|4451.5|4445.5|4450|4444|4452|4446|4450|4444|32
1727978520000|2024-10-03 18:02:00|4452.2|4446.2|4452|4446|4452.5|4446.5|4451.8|4445.8|26
1727978530000|2024-10-03 18:02:10|4452.2|4446.2|4450|4444|4452.3|4446.3|4449.8|4443.8|69
1727978540000|2024-10-03 18:02:20|4450.2|4444.2|4452.3|4446.3|4452.3|4446.3|4450|4444|14
1727978550000|2024-10-03 18:02:30|4452.6|4446.6|4452.8|4446.8|4453.3|4447.3|4452.6|4446.6|7
1727978560000|2024-10-03 18:02:40|4453.1|4447.1|4452.8|4446.8|4453.1|4447.1|4452.8|4446.8|4
1727978570000|2024-10-03 18:02:50|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|5
1727978580000|2024-10-03 18:03:00|4452.8|4446.8|4454.8|4448.8|4454.8|4448.8|4452.8|4446.8|25
1727978590000|2024-10-03 18:03:10|4455.1|4449.1|4455.6|4449.6|4455.6|4449.6|4454.8|4448.8|8
1727978600000|2024-10-03 18:03:20|4455.8|4449.8|4454.6|4448.6|4456.6|4450.6|4454.6|4448.6|41
1727978610000|2024-10-03 18:03:30|4455.4|4449.4|4455.8|4449.8|4455.8|4449.8|4455.4|4449.4|12
1727978620000|2024-10-03 18:03:40|4456.6|4450.6|4454.8|4448.8|4456.6|4450.6|4454.8|4448.8|27
1727978630000|2024-10-03 18:03:50|4453.7|4447.7|4453.2|4447.2|4453.7|4447.7|4453|4447|17
1727978640000|2024-10-03 18:04:00|4453.5|4447.5|4451|4445|4453.5|4447.5|4450.2|4444.2|51
1727978650000|2024-10-03 18:04:10|4451.2|4445.2|4452.2|4446.2|4452.2|4446.2|4450.2|4444.2|49
1727978660000|2024-10-03 18:04:20|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453|4447|5
1727978670000|2024-10-03 18:04:30|4453|4447|4451.2|4445.2|4453|4447|4451|4445|15
1727978680000|2024-10-03 18:04:40|4451.5|4445.5|4452.2|4446.2|4452.2|4446.2|4451|4445|5
1727978690000|2024-10-03 18:04:50|4452.5|4446.5|4453|4447|4453.2|4447.2|4452.2|4446.2|7
1727978700000|2024-10-03 18:05:00|4452.2|4446.2|4452.5|4446.5|4452.5|4446.5|4452.2|4446.2|19
1727978710000|2024-10-03 18:05:10|4452.8|4446.8|4452|4446|4452.8|4446.8|4451.2|4445.2|21
1727978720000|2024-10-03 18:05:20|4451.7|4445.7|4453|4447|4453.2|4447.2|4451.7|4445.7|18
1727978730000|2024-10-03 18:05:30|4453.2|4447.2|4455|4449|4455.5|4449.5|4453.2|4447.2|7
1727978740000|2024-10-03 18:05:40|4456|4450|4455|4449|4456|4450|4455|4449|33
1727978750000|2024-10-03 18:05:50|4456|4450|4456|4450|4456|4450|4455|4449|18
1727978760000|2024-10-03 18:06:00|4458|4452|4457.2|4451.2|4458|4452|4457|4451|21
1727978770000|2024-10-03 18:06:10|4458|4452|4459|4453|4459|4453|4457.2|4451.2|19
1727978780000|2024-10-03 18:06:20|4458.2|4452.2|4458|4452|4458.2|4452.2|4457|4451|15
1727978790000|2024-10-03 18:06:30|4458.2|4452.2|4459|4453|4459.2|4453.2|4458|4452|9
1727978800000|2024-10-03 18:06:40|4458.2|4452.2|4458|4452|4458.2|4452.2|4458|4452|14
1727978810000|2024-10-03 18:06:50|4458.2|4452.2|4459|4453|4460.5|4454.5|4458.2|4452.2|19
1727978820000|2024-10-03 18:07:00|4461|4455|4462|4456|4462|4456|4461|4455|20
1727978830000|2024-10-03 18:07:10|4461.3|4455.3|4462|4456|4462|4456|4461.3|4455.3|12
1727978840000|2024-10-03 18:07:20|4461|4455|4461|4455|4461|4455|4461|4455|4
1727978850000|2024-10-03 18:07:30|4460|4454|4459|4453|4460|4454|4459|4453|11
1727978860000|2024-10-03 18:07:40|4460|4454|4458|4452|4460|4454|4458|4452|29
1727978870000|2024-10-03 18:07:50|4457|4451|4457|4451|4457|4451|4457|4451|7
1727978880000|2024-10-03 18:08:00|4456|4450|4457|4451|4457|4451|4456|4450|14
1727978890000|2024-10-03 18:08:10|4456|4450|4456.2|4450.2|4456.2|4450.2|4456|4450|2
1727978900000|2024-10-03 18:08:20|4457|4451|4457|4451|4457|4451|4456.2|4450.2|15
1727978910000|2024-10-03 18:08:30|4456.7|4450.7|4457|4451|4457|4451|4456|4450|12
1727978920000|2024-10-03 18:08:40|4456|4450|4456.2|4450.2|4456.2|4450.2|4456|4450|10
1727978930000|2024-10-03 18:08:50|4457|4451|4457|4451|4457|4451|4456|4450|7
1727978940000|2024-10-03 18:09:00|4456.8|4450.8|4455.2|4449.2|4457|4451|4455.2|4449.2|30
1727978950000|2024-10-03 18:09:10|4455.7|4449.7|4456.2|4450.2|4456.5|4450.5|4455.7|4449.7|4
1727978960000|2024-10-03 18:09:20|4455|4449|4456|4450|4457|4451|4455|4449|20
1727978970000|2024-10-03 18:09:30|4455.5|4449.5|4457|4451|4457|4451|4455.5|4449.5|8
1727978980000|2024-10-03 18:09:40|4456.2|4450.2|4456|4450|4456.2|4450.2|4456|4450|4
1727978990000|2024-10-03 18:09:50|4455.4|4449.4|4455|4449|4455.4|4449.4|4454|4448|31
1727979000000|2024-10-03 18:10:00|4455.5|4449.5|4456.2|4450.2|4456.2|4450.2|4455|4449|12
1727979010000|2024-10-03 18:10:10|4457|4451|4456|4450|4457|4451|4456|4450|14
1727979020000|2024-10-03 18:10:20|4456.2|4450.2|4456|4450|4456.2|4450.2|4456|4450|4
1727979030000|2024-10-03 18:10:30|4456.2|4450.2|4459|4453|4459.2|4453.2|4456|4450|3
1727979040000|2024-10-03 18:10:40|4459.2|4453.2|4455|4449|4459.5|4453.5|4455|4449|45
1727979050000|2024-10-03 18:10:50|4455.4|4449.4|4456|4450|4456.5|4450.5|4455.2|4449.2|50
1727979060000|2024-10-03 18:11:00|4456.8|4450.8|4457|4451|4457.2|4451.2|4456.5|4450.5|7
1727979070000|2024-10-03 18:11:10|||||||||1
1727979080000|2024-10-03 18:11:20|4456.2|4450.2|4456|4450|4456.2|4450.2|4456|4450|9
1727979090000|2024-10-03 18:11:30|4456.2|4450.2|4456|4450|4456.2|4450.2|4456|4450|8
1727979100000|2024-10-03 18:11:40|4456.2|4450.2|4456|4450|4457|4451|4456|4450|27
1727979110000|2024-10-03 18:11:50|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456|4450|2
1727979120000|2024-10-03 18:12:00|4456|4450|4457.2|4451.2|4457.5|4451.5|4456|4450|29
1727979130000|2024-10-03 18:12:10|4458|4452|4456.2|4450.2|4458|4452|4455|4449|41
1727979140000|2024-10-03 18:12:20|4457|4451|4458|4452|4458.2|4452.2|4456.5|4450.5|18
1727979150000|2024-10-03 18:12:30|4458.2|4452.2|4457.5|4451.5|4458.2|4452.2|4457.2|4451.2|17
1727979160000|2024-10-03 18:12:40|4458|4452|4456|4450|4458|4452|4455.5|4449.5|26
1727979170000|2024-10-03 18:12:50|4455.5|4449.5|4456.2|4450.2|4456.2|4450.2|4455|4449|31
1727979180000|2024-10-03 18:13:00|4456|4450|4454.2|4448.2|4456.2|4450.2|4452.2|4446.2|79
1727979190000|2024-10-03 18:13:10|4454|4448|4454.7|4448.7|4455|4449|4452.2|4446.2|90
1727979200000|2024-10-03 18:13:20|4455|4449|4456.2|4450.2|4456.2|4450.2|4453|4447|47
1727979210000|2024-10-03 18:13:30|4456|4450|4456.2|4450.2|4456.4|4450.4|4455.4|4449.4|57
1727979220000|2024-10-03 18:13:40|4456.4|4450.4|4455.2|4449.2|4456.4|4450.4|4454.7|4448.7|62
1727979230000|2024-10-03 18:13:50|4455.4|4449.4|4456.4|4450.4|4456.4|4450.4|4454|4448|37
1727979240000|2024-10-03 18:14:00|4456.2|4450.2|4457|4451|4459|4453|4456.2|4450.2|146
1727979250000|2024-10-03 18:14:10|4458|4452|4453.2|4447.2|4458|4452|4452.7|4446.7|159
1727979260000|2024-10-03 18:14:20|4453.5|4447.5|4452|4446|4453.5|4447.5|4451|4445|91
1727979270000|2024-10-03 18:14:30|4451.5|4445.5|4453.4|4447.4|4453.4|4447.4|4450|4444|78
1727979280000|2024-10-03 18:14:40|4453.2|4447.2|4452|4446|4453.2|4447.2|4452|4446|93
1727979290000|2024-10-03 18:14:50|4451|4445|4451.7|4445.7|4452.4|4446.4|4450.7|4444.7|253
1727979300000|2024-10-03 18:15:00|4452|4446|4451.2|4445.2|4452.2|4446.2|4450|4444|102
1727979310000|2024-10-03 18:15:10|4450.2|4444.2|4450|4444|4450.2|4444.2|4450|4444|25
1727979320000|2024-10-03 18:15:20|4450.4|4444.4|4450.2|4444.2|4450.5|4444.5|4450|4444|28
1727979330000|2024-10-03 18:15:30|4450|4444|4450.2|4444.2|4450.2|4444.2|4450|4444|2
1727979340000|2024-10-03 18:15:40|4450|4444|4450.7|4444.7|4451|4445|4450|4444|16
1727979350000|2024-10-03 18:15:50|4451|4445|4452.5|4446.5|4453|4447|4450.7|4444.7|65
1727979360000|2024-10-03 18:16:00|4453|4447|4452.5|4446.5|4453.5|4447.5|4452|4446|28
1727979370000|2024-10-03 18:16:10|4452|4446|4452|4446|4452.2|4446.2|4452|4446|18
1727979380000|2024-10-03 18:16:20|4451|4445|4451|4445|4452|4446|4451|4445|25
1727979390000|2024-10-03 18:16:30|||||||||1
1727979400000|2024-10-03 18:16:40|4450|4444|4451|4445|4451|4445|4450|4444|69
1727979410000|2024-10-03 18:16:50|4452.2|4446.2|4452.2|4446.2|4453|4447|4452|4446|12
1727979420000|2024-10-03 18:17:00|4452.5|4446.5|4454|4448|4454|4448|4452.5|4446.5|10
1727979430000|2024-10-03 18:17:10|4453|4447|4453.2|4447.2|4453.2|4447.2|4452.5|4446.5|18
1727979440000|2024-10-03 18:17:20|4453|4447|4452.2|4446.2|4453|4447|4452.2|4446.2|3
1727979450000|2024-10-03 18:17:30|4452.5|4446.5|4453|4447|4453.2|4447.2|4452.5|4446.5|11
1727979460000|2024-10-03 18:17:40|4452.7|4446.7|4453.2|4447.2|4453.2|4447.2|4452.5|4446.5|8
1727979470000|2024-10-03 18:17:50|4453|4447|4453.2|4447.2|4453.2|4447.2|4453|4447|0
1727979480000|2024-10-03 18:18:00|4453|4447|4453.6|4447.6|4453.6|4447.6|4452.8|4446.8|82
1727979490000|2024-10-03 18:18:10|4453.1|4447.1|4453.6|4447.6|4453.6|4447.6|4452.8|4446.8|6
1727979500000|2024-10-03 18:18:20|4453.1|4447.1|4453.6|4447.6|4453.6|4447.6|4453.1|4447.1|3
1727979510000|2024-10-03 18:18:30|4453.8|4447.8|4453.1|4447.1|4454.1|4448.1|4453.1|4447.1|13
1727979520000|2024-10-03 18:18:40|4452.6|4446.6|4452.6|4446.6|4452.8|4446.8|4452.6|4446.6|18
1727979530000|2024-10-03 18:18:50|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|22
1727979540000|2024-10-03 18:19:00|4453.1|4447.1|4455.6|4449.6|4455.8|4449.8|4453.1|4447.1|28
1727979550000|2024-10-03 18:19:10|4455.4|4449.4|4453.6|4447.6|4455.4|4449.4|4453.6|4447.6|4
1727979560000|2024-10-03 18:19:20|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|1
1727979570000|2024-10-03 18:19:30|4454.1|4448.1|4452.1|4446.1|4454.1|4448.1|4452.1|4446.1|42
1727979580000|2024-10-03 18:19:40|4452.6|4446.6|4453.5|4447.5|4453.5|4447.5|4452.5|4446.5|4
1727979590000|2024-10-03 18:19:50|4453.8|4447.8|4452.3|4446.3|4453.8|4447.8|4452.3|4446.3|20
1728000000000|2024-10-04 00:00:00|4457.7|4451.7|4452.7|4446.7|4457.7|4451.7|4450.4|4444.4|95
1728000010000|2024-10-04 00:00:10|4454.4|4448.4|4456.4|4450.4|4456.4|4450.4|4452.9|4446.9|18
1728000020000|2024-10-04 00:00:20|4456.9|4450.9|4454.4|4448.4|4457.9|4451.9|4454.2|4448.2|8
1728000030000|2024-10-04 00:00:30|4454.7|4448.7|4453.9|4447.9|4454.9|4448.9|4453.9|4447.9|16
1728000040000|2024-10-04 00:00:40|4452.9|4446.9|4451.7|4445.7|4452.9|4446.9|4451.4|4445.4|6
1728000050000|2024-10-04 00:00:50|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4450.7|4444.7|18
1728000060000|2024-10-04 00:01:00|4452.7|4446.7|4454.7|4448.7|4455.2|4449.2|4452.7|4446.7|13
1728000070000|2024-10-04 00:01:10|4455.2|4449.2|4455.9|4449.9|4456.2|4450.2|4454.4|4448.4|15
1728000080000|2024-10-04 00:01:20|4456.2|4450.2|4456.4|4450.4|4456.4|4450.4|4455.7|4449.7|1
1728000090000|2024-10-04 00:01:30|4458.4|4452.4|4458.2|4452.2|4458.4|4452.4|4458.2|4452.2|9
1728000100000|2024-10-04 00:01:40|4458.4|4452.4|4459.7|4453.7|4459.7|4453.7|4458.2|4452.2|3
1728000110000|2024-10-04 00:01:50|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|7
1728000120000|2024-10-04 00:02:00|4459.2|4453.2|4460.2|4454.2|4460.9|4454.9|4458.7|4452.7|13
1728000130000|2024-10-04 00:02:10|4461.4|4455.4|4461.7|4455.7|4462.2|4456.2|4461.4|4455.4|4
1728000140000|2024-10-04 00:02:20|4462|4456|4462.2|4456.2|4463.2|4457.2|4461.2|4455.2|9
1728000150000|2024-10-04 00:02:30|4461.7|4455.7|4463.7|4457.7|4464.2|4458.2|4461.7|4455.7|4
1728000160000|2024-10-04 00:02:40|4463.4|4457.4|4462.4|4456.4|4463.4|4457.4|4462.4|4456.4|1
1728000170000|2024-10-04 00:02:50|4461.9|4455.9|4462.5|4456.5|4462.5|4456.5|4461.7|4455.7|5
1728000180000|2024-10-04 00:03:00|4462.2|4456.2|4462.2|4456.2|4463|4457|4461.5|4455.5|7
1728000190000|2024-10-04 00:03:10|4462.5|4456.5|4463|4457|4463|4457|4461.7|4455.7|2
1728000200000|2024-10-04 00:03:20|4462.7|4456.7|4462.7|4456.7|4463|4457|4462.7|4456.7|3
1728000210000|2024-10-04 00:03:30|4463|4457|4461.7|4455.7|4463|4457|4460.2|4454.2|2
1728000220000|2024-10-04 00:03:40|4462|4456|4463.7|4457.7|4464|4458|4462|4456|4
1728000230000|2024-10-04 00:03:50|4464.7|4458.7|4464.2|4458.2|4465.2|4459.2|4464.2|4458.2|4
1728000240000|2024-10-04 00:04:00|4464.5|4458.5|4462.7|4456.7|4465.2|4459.2|4462.2|4456.2|5
1728000250000|2024-10-04 00:04:10|4462.2|4456.2|4463|4457|4463|4457|4462.2|4456.2|4
1728000260000|2024-10-04 00:04:20|4464.2|4458.2|4465.2|4459.2|4465.5|4459.5|4464.2|4458.2|38
1728000270000|2024-10-04 00:04:30|4465|4459|4464.2|4458.2|4465|4459|4464.2|4458.2|6
1728000280000|2024-10-04 00:04:40|4464|4458|4464.2|4458.2|4464.5|4458.5|4464|4458|1
1728000290000|2024-10-04 00:04:50|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1728000300000|2024-10-04 00:05:00|4464.2|4458.2|4460.7|4454.7|4464.2|4458.2|4460.2|4454.2|7
1728000310000|2024-10-04 00:05:10|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.2|4454.2|2
1728000320000|2024-10-04 00:05:20|4462|4456|4463|4457|4463|4457|4462|4456|1
1728000350000|2024-10-04 00:05:50|4463.5|4457.5|4462|4456|4464|4458|4462|4456|5
1728000360000|2024-10-04 00:06:00|4462.5|4456.5|4462.5|4456.5|4463|4457|4461.5|4455.5|15
1728000370000|2024-10-04 00:06:10|4462.2|4456.2|4463|4457|4463|4457|4462.2|4456.2|0
1728000380000|2024-10-04 00:06:20|4462.7|4456.7|4462|4456|4462.7|4456.7|4461.2|4455.2|4
1728000390000|2024-10-04 00:06:30|4460.7|4454.7|4460.2|4454.2|4461|4455|4460.2|4454.2|3
1728000400000|2024-10-04 00:06:40|4460.7|4454.7|4459.7|4453.7|4461|4455|4459.7|4453.7|5
1728000410000|2024-10-04 00:06:50|4459|4453|4458.7|4452.7|4459|4453|4458.7|4452.7|0
1728000420000|2024-10-04 00:07:00|4459|4453|4459|4453|4460|4454|4459|4453|4
1728000430000|2024-10-04 00:07:10|4459.2|4453.2|4459.7|4453.7|4460.2|4454.2|4459|4453|3
1728000440000|2024-10-04 00:07:20|4460|4454|4460.5|4454.5|4460.5|4454.5|4460|4454|0
1728000450000|2024-10-04 00:07:30|4460.2|4454.2|4460.7|4454.7|4460.7|4454.7|4460|4454|2
1728000460000|2024-10-04 00:07:40|4460|4454|4460.2|4454.2|4460.7|4454.7|4460|4454|0
1728000470000|2024-10-04 00:07:50|4460|4454|4460.5|4454.5|4460.5|4454.5|4460|4454|0
1728000480000|2024-10-04 00:08:00|4460.7|4454.7|4459.7|4453.7|4461|4455|4459|4453|5
1728000490000|2024-10-04 00:08:10|4460|4454|4460|4454|4460|4454|4460|4454|0
1728000500000|2024-10-04 00:08:20|4460.5|4454.5|4459.7|4453.7|4460.7|4454.7|4459.7|4453.7|2
1728000520000|2024-10-04 00:08:40|4460.5|4454.5|4461|4455|4461|4455|4460.2|4454.2|2
1728000530000|2024-10-04 00:08:50|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|1
1728000540000|2024-10-04 00:09:00|4462|4456|4461.4|4455.4|4462|4456|4460.2|4454.2|4
1728000550000|2024-10-04 00:09:10|4462|4456|4462|4456|4462|4456|4462|4456|2
1728000590000|2024-10-04 00:09:50|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.2|4455.2|1
1728000600000|2024-10-04 00:10:00|4462|4456|4461.7|4455.7|4462|4456|4461.2|4455.2|2
1728000610000|2024-10-04 00:10:10|4462|4456|4462|4456|4462|4456|4461.7|4455.7|0
1728000620000|2024-10-04 00:10:20|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1728000630000|2024-10-04 00:10:30|4461.5|4455.5|4462|4456|4462|4456|4461.5|4455.5|2
1728000650000|2024-10-04 00:10:50|4463.5|4457.5|4462.7|4456.7|4463.5|4457.5|4462.7|4456.7|1
1728000660000|2024-10-04 00:11:00|4463|4457|4462.7|4456.7|4464|4458|4462.2|4456.2|4
1728000670000|2024-10-04 00:11:10|4463|4457|4462.7|4456.7|4463|4457|4462.5|4456.5|0
1728000680000|2024-10-04 00:11:20|||||||||1
1728000690000|2024-10-04 00:11:30|4463|4457|4463|4457|4463|4457|4463|4457|1
1728000710000|2024-10-04 00:11:50|4462.4|4456.4|4464|4458|4464|4458|4462.4|4456.4|4
1728000720000|2024-10-04 00:12:00|4463|4457|4461.2|4455.2|4463.2|4457.2|4461.2|4455.2|5
1728000740000|2024-10-04 00:12:20|4461|4455|4461|4455|4461|4455|4461|4455|0
1728000750000|2024-10-04 00:12:30|||||||||1
1728000760000|2024-10-04 00:12:40|||||||||1
1728000770000|2024-10-04 00:12:50|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|0
1728000810000|2024-10-04 00:13:30|4461.4|4455.4|4462.7|4456.7|4462.7|4456.7|4461.4|4455.4|5
1728000820000|2024-10-04 00:13:40|4462.2|4456.2|4461|4455|4462.2|4456.2|4461|4455|7
1728000850000|2024-10-04 00:14:10|4461.7|4455.7|4460|4454|4461.7|4455.7|4460|4454|3
1728000860000|2024-10-04 00:14:20|4460.5|4454.5|4460|4454|4460.5|4454.5|4460|4454|1
1728000870000|2024-10-04 00:14:30|4459.5|4453.5|4460|4454|4460|4454|4459.5|4453.5|1
1728000880000|2024-10-04 00:14:40|4460.5|4454.5|4462.2|4456.2|4462.2|4456.2|4460.5|4454.5|2
1728000900000|2024-10-04 00:15:00|4462.7|4456.7|4465.7|4459.7|4465.7|4459.7|4462.2|4456.2|8
1728000910000|2024-10-04 00:15:10|4467|4461|4467|4461|4467|4461|4467|4461|1
1728000920000|2024-10-04 00:15:20|4468|4462|4468.2|4462.2|4468.2|4462.2|4468|4462|11
1728000930000|2024-10-04 00:15:30|4468.5|4462.5|4469.2|4463.2|4469.7|4463.7|4468.5|4462.5|7
1728000950000|2024-10-04 00:15:50|4469|4463|4468|4462|4469|4463|4467.7|4461.7|2
1728000960000|2024-10-04 00:16:00|4467.5|4461.5|4468|4462|4468|4462|4467|4461|2
1728000970000|2024-10-04 00:16:10|4467|4461|4469.2|4463.2|4469.2|4463.2|4467|4461|3
1728000980000|2024-10-04 00:16:20|4469|4463|4467.2|4461.2|4469|4463|4467.2|4461.2|1
1728000990000|2024-10-04 00:16:30|4466.7|4460.7|4466|4460|4467|4461|4466|4460|1
1728001000000|2024-10-04 00:16:40|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|1
1728001010000|2024-10-04 00:16:50|4466|4460|4466|4460|4466|4460|4466|4460|0
1728001020000|2024-10-04 00:17:00|4465.7|4459.7|4466|4460|4466|4460|4465.5|4459.5|2
1728001030000|2024-10-04 00:17:10|4465.7|4459.7|4465.2|4459.2|4466|4460|4465.2|4459.2|0
1728001040000|2024-10-04 00:17:20|4465|4459|4464.7|4458.7|4465|4459|4464.7|4458.7|2
1728001050000|2024-10-04 00:17:30|4464.4|4458.4|4464.7|4458.7|4465|4459|4464.4|4458.4|2
1728001060000|2024-10-04 00:17:40|||||||||1
1728001090000|2024-10-04 00:18:10|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|1
1728001110000|2024-10-04 00:18:30|4466|4460|4466|4460|4466|4460|4466|4460|1
1728001120000|2024-10-04 00:18:40|4466.7|4460.7|4467.2|4461.2|4467.5|4461.5|4466.7|4460.7|1
1728001130000|2024-10-04 00:18:50|4467|4461|4467.2|4461.2|4467.5|4461.5|4467|4461|1
1728001140000|2024-10-04 00:19:00|4467|4461|4466.7|4460.7|4467|4461|4466.7|4460.7|0
1728001150000|2024-10-04 00:19:10|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|6
1728001160000|2024-10-04 00:19:20|4466.2|4460.2|4465.7|4459.7|4466.2|4460.2|4465.7|4459.7|0
1728001180000|2024-10-04 00:19:40|4466|4460|4466|4460|4466|4460|4466|4460|1
1728001190000|2024-10-04 00:19:50|4465.5|4459.5|4466.2|4460.2|4466.5|4460.5|4465.5|4459.5|3
1728001200000|2024-10-04 00:20:00|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4466.2|4460.2|0
1728001210000|2024-10-04 00:20:10|4466|4460|4465.7|4459.7|4466|4460|4465.7|4459.7|0
1728001220000|2024-10-04 00:20:20|4465.5|4459.5|4465|4459|4465.5|4459.5|4465|4459|1
1728001230000|2024-10-04 00:20:30|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|1
1728001250000|2024-10-04 00:20:50|4464.5|4458.5|4464.7|4458.7|4464.7|4458.7|4464.5|4458.5|0
1728001280000|2024-10-04 00:21:20|4464.5|4458.5|4464.7|4458.7|4464.7|4458.7|4464.5|4458.5|0
1728001290000|2024-10-04 00:21:30|4465|4459|4466.2|4460.2|4466.2|4460.2|4464.7|4458.7|3
1728001310000|2024-10-04 00:21:50|4466.5|4460.5|4467.5|4461.5|4467.7|4461.7|4466.5|4460.5|1
1728001320000|2024-10-04 00:22:00|4467.2|4461.2|4467.5|4461.5|4468|4462|4467.2|4461.2|1
1728001330000|2024-10-04 00:22:10|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1728001340000|2024-10-04 00:22:20|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|0
1728001350000|2024-10-04 00:22:30|4468|4462|4468|4462|4468|4462|4468|4462|0
1728001360000|2024-10-04 00:22:40|4468.2|4462.2|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|2
1728001370000|2024-10-04 00:22:50|4468.5|4462.5|4471.2|4465.2|4472.2|4466.2|4468.5|4462.5|3
1728001380000|2024-10-04 00:23:00|4470|4464|4469.7|4463.7|4470|4464|4469.2|4463.2|3
1728001390000|2024-10-04 00:23:10|4470.9|4464.9|4470.5|4464.5|4470.9|4464.9|4470.5|4464.5|16
1728001400000|2024-10-04 00:23:20|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470|4464|0
1728001410000|2024-10-04 00:23:30|4470.7|4464.7|4470|4464|4470.7|4464.7|4470|4464|1
1728001420000|2024-10-04 00:23:40|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1728001430000|2024-10-04 00:23:50|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1728001440000|2024-10-04 00:24:00|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1728001450000|2024-10-04 00:24:10|4470.2|4464.2|4470.5|4464.5|4470.7|4464.7|4470|4464|0
1728001460000|2024-10-04 00:24:20|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.5|4464.5|0
1728001480000|2024-10-04 00:24:40|4470.2|4464.2|4470.7|4464.7|4471|4465|4470|4464|6
1728001500000|2024-10-04 00:25:00|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1728001510000|2024-10-04 00:25:10|4470|4464|4470.2|4464.2|4470.2|4464.2|4470|4464|0
1728001520000|2024-10-04 00:25:20|4470.7|4464.7|4471.7|4465.7|4472.7|4466.7|4470.7|4464.7|3
1728001530000|2024-10-04 00:25:30|4473|4467|4473|4467|4473|4467|4473|4467|1
1728001540000|2024-10-04 00:25:40|4473.2|4467.2|4475.7|4469.7|4476|4470|4473.2|4467.2|14
1728001550000|2024-10-04 00:25:50|4476|4470|4475.5|4469.5|4476|4470|4475.5|4469.5|1
1728001560000|2024-10-04 00:26:00|4475|4469|4476.2|4470.2|4476.2|4470.2|4475|4469|4
1728001570000|2024-10-04 00:26:10|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|0
1728001580000|2024-10-04 00:26:20|4476.2|4470.2|4476|4470|4476.5|4470.5|4476|4470|1
1728001610000|2024-10-04 00:26:50|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|3
1728001620000|2024-10-04 00:27:00|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|0
1728001630000|2024-10-04 00:27:10|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1728001660000|2024-10-04 00:27:40|4475|4469|4473.2|4467.2|4475|4469|4473.2|4467.2|2
1728001670000|2024-10-04 00:27:50|4473|4467|4474|4468|4474|4468|4473|4467|2
1728001680000|2024-10-04 00:28:00|4474.2|4468.2|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|1
1728001690000|2024-10-04 00:28:10|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1728001700000|2024-10-04 00:28:20|4474|4468|4473.7|4467.7|4474|4468|4473.7|4467.7|0
1728001720000|2024-10-04 00:28:40|4473.5|4467.5|4474.2|4468.2|4474.2|4468.2|4473.5|4467.5|6
1728001730000|2024-10-04 00:28:50|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4473.7|4467.7|0
1728001740000|2024-10-04 00:29:00|4474|4468|4474|4468|4474|4468|4474|4468|0
1728001750000|2024-10-04 00:29:10|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1728001770000|2024-10-04 00:29:30|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1728001780000|2024-10-04 00:29:40|4475.7|4469.7|4475.5|4469.5|4475.7|4469.7|4475.2|4469.2|0
1728001790000|2024-10-04 00:29:50|4475.7|4469.7|4476.2|4470.2|4476.2|4470.2|4475.7|4469.7|0
1728001800000|2024-10-04 00:30:00|4475.5|4469.5|4475.2|4469.2|4475.5|4469.5|4474.9|4468.9|2
1728001810000|2024-10-04 00:30:10|4475.5|4469.5|4476|4470|4476|4470|4475|4469|2
1728001820000|2024-10-04 00:30:20|4475.7|4469.7|4476|4470|4476|4470|4475.7|4469.7|1
1728001830000|2024-10-04 00:30:30|||||||||6
1728001850000|2024-10-04 00:30:50|4475.7|4469.7|4475.5|4469.5|4475.7|4469.7|4475.5|4469.5|1
1728001860000|2024-10-04 00:31:00|4475.7|4469.7|4476|4470|4476|4470|4475.7|4469.7|0
1728001870000|2024-10-04 00:31:10|4475.7|4469.7|4475.5|4469.5|4475.7|4469.7|4475.5|4469.5|0
1728001880000|2024-10-04 00:31:20|4476|4470|4476|4470|4476|4470|4476|4470|0
1728001890000|2024-10-04 00:31:30|4475.7|4469.7|4476|4470|4476|4470|4475.5|4469.5|0
1728001910000|2024-10-04 00:31:50|4475.5|4469.5|4475.5|4469.5|4475.7|4469.7|4475.5|4469.5|0
1728001930000|2024-10-04 00:32:10|4476|4470|4475.2|4469.2|4476|4470|4475.2|4469.2|1
1728001940000|2024-10-04 00:32:20|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|0
1728001950000|2024-10-04 00:32:30|4475.2|4469.2|4476|4470|4476|4470|4475.2|4469.2|0
1728001960000|2024-10-04 00:32:40|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|2
1728001970000|2024-10-04 00:32:50|4476|4470|4476|4470|4476|4470|4476|4470|0
1728001980000|2024-10-04 00:33:00|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|3
1728002000000|2024-10-04 00:33:20|4475|4469|4475|4469|4475|4469|4475|4469|0
1728002020000|2024-10-04 00:33:40|4475.2|4469.2|4476.2|4470.2|4476.7|4470.7|4475.2|4469.2|2
1728002030000|2024-10-04 00:33:50|4476|4470|4476|4470|4476|4470|4476|4470|0
1728002050000|2024-10-04 00:34:10|||||||||1
1728002060000|2024-10-04 00:34:20|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1728002070000|2024-10-04 00:34:30|4475.5|4469.5|4474.7|4468.7|4475.5|4469.5|4474.5|4468.5|1
1728002090000|2024-10-04 00:34:50|4474.2|4468.2|4474.7|4468.7|4474.7|4468.7|4474.2|4468.2|0
1728002100000|2024-10-04 00:35:00|4474.2|4468.2|4473.7|4467.7|4474.2|4468.2|4473.7|4467.7|0
1728002120000|2024-10-04 00:35:20|4473.5|4467.5|4476.7|4470.7|4477|4471|4473|4467|7
1728002130000|2024-10-04 00:35:30|4475.5|4469.5|4475|4469|4475.5|4469.5|4475|4469|0
1728002150000|2024-10-04 00:35:50|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|1
1728002170000|2024-10-04 00:36:10|4474.7|4468.7|4474.5|4468.5|4474.7|4468.7|4474.2|4468.2|0
1728002180000|2024-10-04 00:36:20|4474.2|4468.2|4474|4468|4474.2|4468.2|4474|4468|0
1728002190000|2024-10-04 00:36:30|4474.2|4468.2|4474|4468|4474.2|4468.2|4474|4468|1
1728002200000|2024-10-04 00:36:40|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|1
1728002210000|2024-10-04 00:36:50|4473.2|4467.2|4473|4467|4473.2|4467.2|4473|4467|0
1728002220000|2024-10-04 00:37:00|4472.7|4466.7|4472|4466|4472.7|4466.7|4472|4466|2
1728002260000|2024-10-04 00:37:40|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|2
1728002280000|2024-10-04 00:38:00|4473|4467|4473|4467|4473|4467|4473|4467|0
1728002300000|2024-10-04 00:38:20|||||||||1
1728002330000|2024-10-04 00:38:50|4472.7|4466.7|4471.2|4465.2|4472.7|4466.7|4471.2|4465.2|0
1728002340000|2024-10-04 00:39:00|4471.7|4465.7|4472|4466|4472|4466|4471.7|4465.7|0
1728002350000|2024-10-04 00:39:10|4472.7|4466.7|4472.2|4466.2|4472.7|4466.7|4472.2|4466.2|3
1728002370000|2024-10-04 00:39:30|4472.5|4466.5|4472|4466|4472.5|4466.5|4472|4466|0
1728002390000|2024-10-04 00:39:50|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|0
1728002420000|2024-10-04 00:40:20|4471.5|4465.5|4472|4466|4472|4466|4471.5|4465.5|0
1728002440000|2024-10-04 00:40:40|4471.7|4465.7|4471.2|4465.2|4471.7|4465.7|4471.2|4465.2|0
1728002470000|2024-10-04 00:41:10|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1728002500000|2024-10-04 00:41:40|4472|4466|4472|4466|4472|4466|4472|4466|0
1728002510000|2024-10-04 00:41:50|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1728002520000|2024-10-04 00:42:00|4472|4466|4472|4466|4472|4466|4472|4466|0
1728002570000|2024-10-04 00:42:50|4472.2|4466.2|4472.7|4466.7|4473|4467|4472.2|4466.2|2
1728002600000|2024-10-04 00:43:20|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1728002610000|2024-10-04 00:43:30|4472|4466|4472|4466|4472|4466|4471.7|4465.7|0
1728002620000|2024-10-04 00:43:40|4472.2|4466.2|4472.7|4466.7|4472.7|4466.7|4472|4466|2
1728002630000|2024-10-04 00:43:50|4473|4467|4473.2|4467.2|4473.2|4467.2|4473|4467|0
1728002700000|2024-10-04 00:45:00|4472.7|4466.7|4473|4467|4473|4467|4472.2|4466.2|0
1728002710000|2024-10-04 00:45:10|4473.2|4467.2|4473.7|4467.7|4474|4468|4473.2|4467.2|7
1728002720000|2024-10-04 00:45:20|4473.5|4467.5|4473.7|4467.7|4473.7|4467.7|4473.5|4467.5|0
1728002730000|2024-10-04 00:45:30|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1728002760000|2024-10-04 00:46:00|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|6
1728002770000|2024-10-04 00:46:10|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|3
1728002780000|2024-10-04 00:46:20|4475.2|4469.2|4475.5|4469.5|4475.5|4469.5|4475|4469|0
1728002790000|2024-10-04 00:46:30|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1728002800000|2024-10-04 00:46:40|4475.7|4469.7|4475.7|4469.7|4476.2|4470.2|4475.5|4469.5|1
1728002810000|2024-10-04 00:46:50|4475.5|4469.5|4475.7|4469.7|4476|4470|4475.5|4469.5|0
1728002820000|2024-10-04 00:47:00|4475.2|4469.2|4474.7|4468.7|4475.2|4469.2|4474.7|4468.7|0
1728002830000|2024-10-04 00:47:10|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474|4468|0
1728002840000|2024-10-04 00:47:20|4474.7|4468.7|4475|4469|4475|4469|4474.7|4468.7|1
1728002850000|2024-10-04 00:47:30|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1728002860000|2024-10-04 00:47:40|4475|4469|4475|4469|4475|4469|4475|4469|0
1728002880000|2024-10-04 00:48:00|4474.7|4468.7|4474|4468|4474.7|4468.7|4474|4468|0
1728002890000|2024-10-04 00:48:10|4473.5|4467.5|4474.5|4468.5|4474.7|4468.7|4473.2|4467.2|8
1728002900000|2024-10-04 00:48:20|4475|4469|4475|4469|4475|4469|4475|4469|0
1728002910000|2024-10-04 00:48:30|4474.2|4468.2|4474|4468|4474.2|4468.2|4474|4468|2
1728002950000|2024-10-04 00:49:10|4473.7|4467.7|4474|4468|4474|4468|4473.7|4467.7|1
1728002990000|2024-10-04 00:49:50|4473.5|4467.5|4473.7|4467.7|4473.7|4467.7|4473.5|4467.5|0
1728003010000|2024-10-04 00:50:10|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1728003040000|2024-10-04 00:50:40|4473.4|4467.4|4473.7|4467.7|4473.7|4467.7|4473.4|4467.4|1
1728003070000|2024-10-04 00:51:10|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|0
1728003080000|2024-10-04 00:51:20|||||||||1
1728003110000|2024-10-04 00:51:50|4472.7|4466.7|4471.9|4465.9|4472.7|4466.7|4471.9|4465.9|13
1728003120000|2024-10-04 00:52:00|4472.2|4466.2|4471.9|4465.9|4472.2|4466.2|4471.9|4465.9|1
1728003140000|2024-10-04 00:52:20|4471.7|4465.7|4471.2|4465.2|4471.7|4465.7|4471.2|4465.2|0
1728003150000|2024-10-04 00:52:30|4471.4|4465.4|4471.9|4465.9|4471.9|4465.9|4471.4|4465.4|0
1728003160000|2024-10-04 00:52:40|4471.2|4465.2|4471.7|4465.7|4471.7|4465.7|4471.2|4465.2|0
1728003170000|2024-10-04 00:52:50|4471.9|4465.9|4472.9|4466.9|4472.9|4466.9|4471.9|4465.9|4
1728003180000|2024-10-04 00:53:00|||||||||1
1728003190000|2024-10-04 00:53:10|4473.2|4467.2|4473.4|4467.4|4473.4|4467.4|4473.2|4467.2|0
1728003200000|2024-10-04 00:53:20|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1728003240000|2024-10-04 00:54:00|4472.9|4466.9|4473.2|4467.2|4473.2|4467.2|4472.9|4466.9|0
1728003250000|2024-10-04 00:54:10|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.4|4467.4|0
1728003260000|2024-10-04 00:54:20|4473.9|4467.9|4473.7|4467.7|4473.9|4467.9|4473.2|4467.2|1
1728003280000|2024-10-04 00:54:40|4473.4|4467.4|4472.2|4466.2|4473.4|4467.4|4471.9|4465.9|2
1728003290000|2024-10-04 00:54:50|4472.7|4466.7|4472.9|4466.9|4472.9|4466.9|4472.7|4466.7|0
1728003310000|2024-10-04 00:55:10|4472.7|4466.7|4472.9|4466.9|4472.9|4466.9|4472.7|4466.7|1
1728003320000|2024-10-04 00:55:20|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|2
1728003330000|2024-10-04 00:55:30|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4473.4|4467.4|0
1728003340000|2024-10-04 00:55:40|4473.7|4467.7|4473.9|4467.9|4473.9|4467.9|4473.7|4467.7|0
1728003360000|2024-10-04 00:56:00|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1728003370000|2024-10-04 00:56:10|4474.2|4468.2|4472.9|4466.9|4474.2|4468.2|4472.9|4466.9|4
1728003380000|2024-10-04 00:56:20|4472.7|4466.7|4471.7|4465.7|4472.9|4466.9|4471.7|4465.7|1
1728003390000|2024-10-04 00:56:30|4471.9|4465.9|4472.2|4466.2|4472.2|4466.2|4471.9|4465.9|1
1728003400000|2024-10-04 00:56:40|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|0
1728003410000|2024-10-04 00:56:50|4471.7|4465.7|4471.9|4465.9|4471.9|4465.9|4471.7|4465.7|0
1728003420000|2024-10-04 00:57:00|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|1
1728003440000|2024-10-04 00:57:20|4471.9|4465.9|4472.2|4466.2|4472.2|4466.2|4471.9|4465.9|0
1728003460000|2024-10-04 00:57:40|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|0
1728003480000|2024-10-04 00:58:00|4473.2|4467.2|4472.2|4466.2|4473.2|4467.2|4471.8|4465.8|7
1728003490000|2024-10-04 00:58:10|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.2|4466.2|1
1728003500000|2024-10-04 00:58:20|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|2
1728003520000|2024-10-04 00:58:40|4472.2|4466.2|4472.9|4466.9|4472.9|4466.9|4472.2|4466.2|1
1728003540000|2024-10-04 00:59:00|4472.7|4466.7|4472.9|4466.9|4472.9|4466.9|4472.7|4466.7|0
1728003560000|2024-10-04 00:59:20|4473.2|4467.2|4474.2|4468.2|4474.2|4468.2|4473.2|4467.2|2
1728003570000|2024-10-04 00:59:30|4473.9|4467.9|4473.9|4467.9|4474.2|4468.2|4473.9|4467.9|0
1728003580000|2024-10-04 00:59:40|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1728003610000|2024-10-04 01:00:10|4473.9|4467.9|4473.7|4467.7|4473.9|4467.9|4473.4|4467.4|0
1728003620000|2024-10-04 01:00:20|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|2
1728003650000|2024-10-04 01:00:50|4473.9|4467.9|4474.2|4468.2|4474.9|4468.9|4473.9|4467.9|3
1728003660000|2024-10-04 01:01:00|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1728003670000|2024-10-04 01:01:10|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|1
1728003680000|2024-10-04 01:01:20|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4473.4|4467.4|0
1728003690000|2024-10-04 01:01:30|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1728003710000|2024-10-04 01:01:50|4473.9|4467.9|4472.9|4466.9|4473.9|4467.9|4472.9|4466.9|0
1728003760000|2024-10-04 01:02:40|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|2
1728003780000|2024-10-04 01:03:00|4471.7|4465.7|4470.9|4464.9|4471.7|4465.7|4470.9|4464.9|0
1728003840000|2024-10-04 01:04:00|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|0
1728003890000|2024-10-04 01:04:50|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1728003900000|2024-10-04 01:05:00|4469.2|4463.2|4467.2|4461.2|4469.2|4463.2|4467.2|4461.2|6
1728003910000|2024-10-04 01:05:10|4466.9|4460.9|4466.7|4460.7|4466.9|4460.9|4466.7|4460.7|1
1728003920000|2024-10-04 01:05:20|4466.4|4460.4|4467.4|4461.4|4467.7|4461.7|4466.4|4460.4|1
1728003930000|2024-10-04 01:05:30|4467.7|4461.7|4467.4|4461.4|4467.7|4461.7|4467.4|4461.4|0
1728003940000|2024-10-04 01:05:40|4466.9|4460.9|4466.7|4460.7|4466.9|4460.9|4466.7|4460.7|0
1728003980000|2024-10-04 01:06:20|4466.4|4460.4|4466.7|4460.7|4466.7|4460.7|4466.4|4460.4|0
1728003990000|2024-10-04 01:06:30|4466.4|4460.4|4465.9|4459.9|4466.4|4460.4|4465.9|4459.9|0
1728004010000|2024-10-04 01:06:50|4465.4|4459.4|4465.7|4459.7|4465.7|4459.7|4465.4|4459.4|1
1728004020000|2024-10-04 01:07:00|4465.9|4459.9|4465.7|4459.7|4465.9|4459.9|4465.2|4459.2|1
1728004090000|2024-10-04 01:08:10|||||||||1
1728004130000|2024-10-04 01:08:50|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1728004160000|2024-10-04 01:09:20|4466.7|4460.7|4466.4|4460.4|4466.7|4460.7|4466.4|4460.4|1
1728004170000|2024-10-04 01:09:30|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1728004190000|2024-10-04 01:09:50|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|0
1728004210000|2024-10-04 01:10:10|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1728004220000|2024-10-04 01:10:20|4466.2|4460.2|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|0
1728004230000|2024-10-04 01:10:30|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|0
1728004240000|2024-10-04 01:10:40|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1728004250000|2024-10-04 01:10:50|4466.9|4460.9|4467.2|4461.2|4467.7|4461.7|4466.9|4460.9|0
1728004260000|2024-10-04 01:11:00|4467.9|4461.9|4467.9|4461.9|4468.2|4462.2|4467.9|4461.9|0
1728004270000|2024-10-04 01:11:10|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1728004280000|2024-10-04 01:11:20|4467.9|4461.9|4468.2|4462.2|4468.2|4462.2|4467.9|4461.9|0
1728004290000|2024-10-04 01:11:30|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1728004320000|2024-10-04 01:12:00|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1728004330000|2024-10-04 01:12:10|4467.2|4461.2|4466.9|4460.9|4467.2|4461.2|4466.7|4460.7|4
1728004350000|2024-10-04 01:12:30|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1728004370000|2024-10-04 01:12:50|4466.2|4460.2|4465.9|4459.9|4466.2|4460.2|4465.9|4459.9|3
1728004410000|2024-10-04 01:13:30|||||||||4
1728004420000|2024-10-04 01:13:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1728004440000|2024-10-04 01:14:00|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1728004460000|2024-10-04 01:14:20|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4465.2|4459.2|1
1728004500000|2024-10-04 01:15:00|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.2|4458.2|0
1728004510000|2024-10-04 01:15:10|4464.7|4458.7|4462.2|4456.2|4464.7|4458.7|4462.2|4456.2|2
1728004520000|2024-10-04 01:15:20|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|2
1728004530000|2024-10-04 01:15:30|4463.2|4457.2|4463.7|4457.7|4463.7|4457.7|4463.2|4457.2|0
1728004540000|2024-10-04 01:15:40|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1728004560000|2024-10-04 01:16:00|4462.7|4456.7|4462.7|4456.7|4463.2|4457.2|4462.7|4456.7|2
1728004570000|2024-10-04 01:16:10|4463.2|4457.2|4462.7|4456.7|4463.2|4457.2|4462.7|4456.7|4
1728004580000|2024-10-04 01:16:20|4462.4|4456.4|4462.7|4456.7|4462.7|4456.7|4462.4|4456.4|0
1728004590000|2024-10-04 01:16:30|4462.2|4456.2|4462.9|4456.9|4462.9|4456.9|4462.2|4456.2|2
1728004600000|2024-10-04 01:16:40|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|2
1728004630000|2024-10-04 01:17:10|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|1
1728004640000|2024-10-04 01:17:20|4462.7|4456.7|4462.9|4456.9|4462.9|4456.9|4462.7|4456.7|0
1728004650000|2024-10-04 01:17:30|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|3
1728004670000|2024-10-04 01:17:50|4461.2|4455.2|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|0
1728004710000|2024-10-04 01:18:30|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|0
1728004720000|2024-10-04 01:18:40|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1728004730000|2024-10-04 01:18:50|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.7|4454.7|0
1728004740000|2024-10-04 01:19:00|4460.7|4454.7|4461.4|4455.4|4461.4|4455.4|4460.7|4454.7|0
1728004780000|2024-10-04 01:19:40|4461.7|4455.7|4461.9|4455.9|4461.9|4455.9|4461.7|4455.7|1
1728004800000|2024-10-04 01:20:00|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4461.7|4455.7|3
1728004820000|2024-10-04 01:20:20|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.4|4456.4|0
1728004830000|2024-10-04 01:20:30|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1728004840000|2024-10-04 01:20:40|4462.2|4456.2|4462.4|4456.4|4462.4|4456.4|4462.2|4456.2|0
1728004890000|2024-10-04 01:21:30|4462.2|4456.2|4461.7|4455.7|4462.2|4456.2|4461.7|4455.7|5
1728004900000|2024-10-04 01:21:40|||||||||1
1728004910000|2024-10-04 01:21:50|4461.9|4455.9|4462.7|4456.7|4462.7|4456.7|4461.9|4455.9|0
1728004920000|2024-10-04 01:22:00|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|2
1728004950000|2024-10-04 01:22:30|4462.7|4456.7|4463.2|4457.2|4463.2|4457.2|4462.7|4456.7|1
1728004960000|2024-10-04 01:22:40|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1728004970000|2024-10-04 01:22:50|4463.4|4457.4|4462.9|4456.9|4463.4|4457.4|4462.9|4456.9|0
1728004980000|2024-10-04 01:23:00|4462.7|4456.7|4462.7|4456.7|4462.9|4456.9|4462.7|4456.7|0
1728004990000|2024-10-04 01:23:10|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1728005020000|2024-10-04 01:23:40|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|2
1728005030000|2024-10-04 01:23:50|4463.4|4457.4|4462.9|4456.9|4463.4|4457.4|4462.9|4456.9|1
1728005070000|2024-10-04 01:24:30|4463.2|4457.2|4463.4|4457.4|4463.4|4457.4|4463.2|4457.2|1
1728005080000|2024-10-04 01:24:40|4464.2|4458.2|4463.9|4457.9|4464.2|4458.2|4463.9|4457.9|1
1728005090000|2024-10-04 01:24:50|4463.7|4457.7|4462.7|4456.7|4463.7|4457.7|4462.7|4456.7|0
1728005120000|2024-10-04 01:25:20|4462.2|4456.2|4462.7|4456.7|4462.7|4456.7|4462.2|4456.2|0
1728005140000|2024-10-04 01:25:40|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1728005150000|2024-10-04 01:25:50|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|1
1728005200000|2024-10-04 01:26:40|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|0
1728005210000|2024-10-04 01:26:50|4461.2|4455.2|4460.7|4454.7|4461.2|4455.2|4460.7|4454.7|0
1728005220000|2024-10-04 01:27:00|4461.2|4455.2|4460.7|4454.7|4461.2|4455.2|4460.7|4454.7|0
1728005230000|2024-10-04 01:27:10|4460.9|4454.9|4461.2|4455.2|4461.2|4455.2|4460.9|4454.9|0
1728005240000|2024-10-04 01:27:20|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|2
1728005260000|2024-10-04 01:27:40|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|0
1728005270000|2024-10-04 01:27:50|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|1
1728005310000|2024-10-04 01:28:30|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1728005320000|2024-10-04 01:28:40|4462.2|4456.2|4462.7|4456.7|4462.7|4456.7|4462.2|4456.2|0
1728005400000|2024-10-04 01:30:00|4462.9|4456.9|4463.7|4457.7|4463.7|4457.7|4462.9|4456.9|1
1728005410000|2024-10-04 01:30:10|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1728005420000|2024-10-04 01:30:20|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|1
1728005440000|2024-10-04 01:30:40|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|0
1728005450000|2024-10-04 01:30:50|4461.9|4455.9|4462.9|4456.9|4462.9|4456.9|4461.9|4455.9|3
1728005540000|2024-10-04 01:32:20|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|1
1728005600000|2024-10-04 01:33:20|4462.4|4456.4|4463.2|4457.2|4463.2|4457.2|4462.4|4456.4|0
1728005620000|2024-10-04 01:33:40|4462.2|4456.2|4461.9|4455.9|4462.2|4456.2|4461.9|4455.9|1
1728005660000|2024-10-04 01:34:20|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1728005690000|2024-10-04 01:34:50|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|0
1728005720000|2024-10-04 01:35:20|4462.9|4456.9|4462.7|4456.7|4462.9|4456.9|4462.7|4456.7|0
1728005730000|2024-10-04 01:35:30|4462.9|4456.9|4462.7|4456.7|4462.9|4456.9|4462.7|4456.7|0
1728005740000|2024-10-04 01:35:40|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1728005750000|2024-10-04 01:35:50|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1728005820000|2024-10-04 01:37:00|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|1
1728005830000|2024-10-04 01:37:10|4461.7|4455.7|4461.2|4455.2|4462.2|4456.2|4461.2|4455.2|1
1728005840000|2024-10-04 01:37:20|4460.4|4454.4|4460.2|4454.2|4461.2|4455.2|4460.2|4454.2|2
1728005850000|2024-10-04 01:37:30|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1728005860000|2024-10-04 01:37:40|4460.7|4454.7|4461.2|4455.2|4461.2|4455.2|4460.7|4454.7|0
1728005990000|2024-10-04 01:39:50|4460.7|4454.7|4460.4|4454.4|4460.9|4454.9|4460.4|4454.4|0
1728006000000|2024-10-04 01:40:00|4460.2|4454.2|4460.7|4454.7|4460.7|4454.7|4460.2|4454.2|2
1728006010000|2024-10-04 01:40:10|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|5
1728006050000|2024-10-04 01:40:50|4462.7|4456.7|4462.4|4456.4|4462.7|4456.7|4462.4|4456.4|0
1728006070000|2024-10-04 01:41:10|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|0
1728006080000|2024-10-04 01:41:20|4462.2|4456.2|4462.4|4456.4|4462.7|4456.7|4462.2|4456.2|2
1728006100000|2024-10-04 01:41:40|4462.7|4456.7|4462.9|4456.9|4463.2|4457.2|4462.7|4456.7|0
1728006110000|2024-10-04 01:41:50|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1728006120000|2024-10-04 01:42:00|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|2
1728006130000|2024-10-04 01:42:10|4462.7|4456.7|4462.4|4456.4|4462.7|4456.7|4462.4|4456.4|0
1728006150000|2024-10-04 01:42:30|4462.7|4456.7|4464.7|4458.7|4465.9|4459.9|4462.4|4456.4|7
1728006160000|2024-10-04 01:42:40|4464.9|4458.9|4465.7|4459.7|4465.7|4459.7|4464.9|4458.9|0
1728006200000|2024-10-04 01:43:20|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1728006280000|2024-10-04 01:44:40|||||||||1
1728006310000|2024-10-04 01:45:10|4466.4|4460.4|4467.7|4461.7|4467.7|4461.7|4466.4|4460.4|3
1728006330000|2024-10-04 01:45:30|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|5
1728006360000|2024-10-04 01:46:00|4466.2|4460.2|4465.9|4459.9|4466.2|4460.2|4465.9|4459.9|0
1728006370000|2024-10-04 01:46:10|4465.7|4459.7|4465.9|4459.9|4465.9|4459.9|4465.7|4459.7|0
1728006390000|2024-10-04 01:46:30|4466.4|4460.4|4466.4|4460.4|4466.7|4460.7|4466.4|4460.4|0
1728006400000|2024-10-04 01:46:40|4466.2|4460.2|4466.4|4460.4|4466.7|4460.7|4466.2|4460.2|1
1728006430000|2024-10-04 01:47:10|4466.7|4460.7|4465.7|4459.7|4466.7|4460.7|4465.7|4459.7|1
1728006440000|2024-10-04 01:47:20|4465.9|4459.9|4466.4|4460.4|4466.4|4460.4|4465.7|4459.7|2
1728006450000|2024-10-04 01:47:30|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4465.9|4459.9|0
1728006460000|2024-10-04 01:47:40|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.7|4459.7|0
1728006470000|2024-10-04 01:47:50|4466.2|4460.2|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|0
1728006480000|2024-10-04 01:48:00|4466.2|4460.2|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|1
1728006490000|2024-10-04 01:48:10|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|1
1728006540000|2024-10-04 01:49:00|4466.7|4460.7|4467.2|4461.2|4467.4|4461.4|4466.7|4460.7|1
1728006550000|2024-10-04 01:49:10|4466.7|4460.7|4466.9|4460.9|4466.9|4460.9|4466.7|4460.7|0
1728006560000|2024-10-04 01:49:20|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1728006570000|2024-10-04 01:49:30|4467.9|4461.9|4467.7|4461.7|4467.9|4461.9|4467.7|4461.7|0
1728006600000|2024-10-04 01:50:00|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1728006610000|2024-10-04 01:50:10|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1728006620000|2024-10-04 01:50:20|4467.9|4461.9|4468.4|4462.4|4468.4|4462.4|4467.9|4461.9|5
1728006630000|2024-10-04 01:50:30|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|0
1728006650000|2024-10-04 01:50:50|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.7|4462.7|0
1728006660000|2024-10-04 01:51:00|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|7
1728006670000|2024-10-04 01:51:10|4468.9|4462.9|4468.7|4462.7|4468.9|4462.9|4468.7|4462.7|0
1728006680000|2024-10-04 01:51:20|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1728006700000|2024-10-04 01:51:40|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1728006710000|2024-10-04 01:51:50|||||||||1
1728006720000|2024-10-04 01:52:00|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|1
1728006780000|2024-10-04 01:53:00|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|2
1728006800000|2024-10-04 01:53:20|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|0
1728006810000|2024-10-04 01:53:30|4468.7|4462.7|4468.9|4462.9|4468.9|4462.9|4468.7|4462.7|0
1728006830000|2024-10-04 01:53:50|4469.2|4463.2|4468.9|4462.9|4469.2|4463.2|4468.9|4462.9|9
1728006840000|2024-10-04 01:54:00|4470.7|4464.7|4470.9|4464.9|4470.9|4464.9|4470.4|4464.4|3
1728006860000|2024-10-04 01:54:20|4470.4|4464.4|4471.2|4465.2|4471.2|4465.2|4470.4|4464.4|1
1728006880000|2024-10-04 01:54:40|4474.7|4468.7|4474.7|4468.7|4475.4|4469.4|4474.7|4468.7|44
1728006890000|2024-10-04 01:54:50|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|10
1728006900000|2024-10-04 01:55:00|4473.9|4467.9|4473.7|4467.7|4474.1|4468.1|4473.7|4467.7|1
1728006940000|2024-10-04 01:55:40|4474.1|4468.1|4474.4|4468.4|4474.4|4468.4|4474.1|4468.1|0
1728006950000|2024-10-04 01:55:50|4473.7|4467.7|4473.9|4467.9|4473.9|4467.9|4473.7|4467.7|0
1728006960000|2024-10-04 01:56:00|4474.2|4468.2|4474.4|4468.4|4474.4|4468.4|4474.2|4468.2|0
1728006980000|2024-10-04 01:56:20|4473.7|4467.7|4473.4|4467.4|4473.7|4467.7|4473.4|4467.4|1
1728006990000|2024-10-04 01:56:30|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|0
1728007000000|2024-10-04 01:56:40|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|3
1728007010000|2024-10-04 01:56:50|4474.2|4468.2|4474.4|4468.4|4474.7|4468.7|4474.2|4468.2|1
1728007020000|2024-10-04 01:57:00|4474.2|4468.2|4473.9|4467.9|4474.7|4468.7|4473.9|4467.9|0
1728007040000|2024-10-04 01:57:20|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1728007050000|2024-10-04 01:57:30|4472.7|4466.7|4473.9|4467.9|4473.9|4467.9|4472.7|4466.7|4
1728007060000|2024-10-04 01:57:40|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|0
1728007080000|2024-10-04 01:58:00|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|0
1728007090000|2024-10-04 01:58:10|4472.4|4466.4|4473.2|4467.2|4473.2|4467.2|4472.4|4466.4|0
1728007100000|2024-10-04 01:58:20|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1728007130000|2024-10-04 01:58:50|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1728007140000|2024-10-04 01:59:00|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|1
1728007150000|2024-10-04 01:59:10|4473.4|4467.4|4472.7|4466.7|4473.4|4467.4|4472.7|4466.7|0
1728007160000|2024-10-04 01:59:20|4472.2|4466.2|4472.4|4466.4|4472.9|4466.9|4472.2|4466.2|1
1728007180000|2024-10-04 01:59:40|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1728007190000|2024-10-04 01:59:50|4472.4|4466.4|4472.7|4466.7|4472.7|4466.7|4472.4|4466.4|0
1728007200000|2024-10-04 02:00:00|4472.4|4466.4|4472.4|4466.4|4472.9|4466.9|4472.4|4466.4|0
1728007210000|2024-10-04 02:00:10|4472.2|4466.2|4473.7|4467.7|4473.9|4467.9|4472.2|4466.2|2
1728007260000|2024-10-04 02:01:00|4473.2|4467.2|4472.9|4466.9|4473.2|4467.2|4472.9|4466.9|0
1728007270000|2024-10-04 02:01:10|4472.7|4466.7|4473.7|4467.7|4473.9|4467.9|4472.7|4466.7|1
1728007280000|2024-10-04 02:01:20|4473.4|4467.4|4473.2|4467.2|4473.7|4467.7|4472.9|4466.9|1
1728007290000|2024-10-04 02:01:30|4473.7|4467.7|4473.9|4467.9|4474.2|4468.2|4473.7|4467.7|0
1728007300000|2024-10-04 02:01:40|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1728007320000|2024-10-04 02:02:00|4474.4|4468.4|4474.2|4468.2|4474.4|4468.4|4474.2|4468.2|0
1728007340000|2024-10-04 02:02:20|4473.9|4467.9|4473.4|4467.4|4473.9|4467.9|4473.4|4467.4|0
1728007350000|2024-10-04 02:02:30|4473.7|4467.7|4473.4|4467.4|4473.7|4467.7|4473.4|4467.4|0
1728007370000|2024-10-04 02:02:50|4473.7|4467.7|4473.9|4467.9|4473.9|4467.9|4473.7|4467.7|0
1728007380000|2024-10-04 02:03:00|4473.4|4467.4|4474.2|4468.2|4474.2|4468.2|4473.4|4467.4|0
1728007390000|2024-10-04 02:03:10|||||||||1
1728007430000|2024-10-04 02:03:50|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1728007440000|2024-10-04 02:04:00|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|0
1728007450000|2024-10-04 02:04:10|4473.4|4467.4|4474.2|4468.2|4474.2|4468.2|4473.4|4467.4|1
1728007460000|2024-10-04 02:04:20|4474.7|4468.7|4475.2|4469.2|4475.2|4469.2|4474.2|4468.2|0
1728007530000|2024-10-04 02:05:30|4474.9|4468.9|4474.7|4468.7|4474.9|4468.9|4474.4|4468.4|0
1728007540000|2024-10-04 02:05:40|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1728007550000|2024-10-04 02:05:50|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1728007590000|2024-10-04 02:06:30|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1728007630000|2024-10-04 02:07:10|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1728007660000|2024-10-04 02:07:40|4474.9|4468.9|4475.2|4469.2|4475.2|4469.2|4474.9|4468.9|0
1728007680000|2024-10-04 02:08:00|4475.9|4469.9|4476.7|4470.7|4476.9|4470.9|4475.9|4469.9|11
1728007690000|2024-10-04 02:08:10|4476.9|4470.9|4476.7|4470.7|4477.7|4471.7|4476.7|4470.7|1
1728007700000|2024-10-04 02:08:20|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|0
1728007720000|2024-10-04 02:08:40|4476.7|4470.7|4476.4|4470.4|4476.7|4470.7|4476.4|4470.4|0
1728007750000|2024-10-04 02:09:10|4476.2|4470.2|4473.9|4467.9|4476.2|4470.2|4473.9|4467.9|5
1728007760000|2024-10-04 02:09:20|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1728007790000|2024-10-04 02:09:50|4473.9|4467.9|4474.2|4468.2|4474.2|4468.2|4473.9|4467.9|0
1728007800000|2024-10-04 02:10:00|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|1
1728007810000|2024-10-04 02:10:10|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|0
1728007820000|2024-10-04 02:10:20|4473.9|4467.9|4474.2|4468.2|4474.7|4468.7|4473.9|4467.9|4
1728007850000|2024-10-04 02:10:50|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1728007900000|2024-10-04 02:11:40|4474.7|4468.7|4473.4|4467.4|4474.7|4468.7|4473.4|4467.4|2
1728007910000|2024-10-04 02:11:50|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|0
1728007920000|2024-10-04 02:12:00|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1728007930000|2024-10-04 02:12:10|4473.7|4467.7|4472.9|4466.9|4473.7|4467.7|4472.9|4466.9|0
1728007990000|2024-10-04 02:13:10|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1728008000000|2024-10-04 02:13:20|4472.2|4466.2|4471.9|4465.9|4472.2|4466.2|4471.9|4465.9|0
1728008080000|2024-10-04 02:14:40|4471.7|4465.7|4471.2|4465.2|4471.7|4465.7|4470.9|4464.9|0
1728008090000|2024-10-04 02:14:50|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|0
1728008100000|2024-10-04 02:15:00|||||||||1
1728008170000|2024-10-04 02:16:10|4471.2|4465.2|4471.9|4465.9|4471.9|4465.9|4471.2|4465.2|2
1728008180000|2024-10-04 02:16:20|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|4472.4|4466.4|1
1728008190000|2024-10-04 02:16:30|4472.7|4466.7|4472.4|4466.4|4472.9|4466.9|4472.4|4466.4|0
1728008200000|2024-10-04 02:16:40|4472.7|4466.7|4472.7|4466.7|4472.9|4466.9|4472.7|4466.7|0
1728008220000|2024-10-04 02:17:00|4472.4|4466.4|4472.2|4466.2|4472.4|4466.4|4471.9|4465.9|0
1728008270000|2024-10-04 02:17:50|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1728008280000|2024-10-04 02:18:00|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|0
1728008310000|2024-10-04 02:18:30|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1728008350000|2024-10-04 02:19:10|4471.9|4465.9|4472.2|4466.2|4472.2|4466.2|4471.9|4465.9|0
1728008360000|2024-10-04 02:19:20|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1728008390000|2024-10-04 02:19:50|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|0
1728008400000|2024-10-04 02:20:00|4472.2|4466.2|4471.9|4465.9|4472.2|4466.2|4471.9|4465.9|0
1728008410000|2024-10-04 02:20:10|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1728008450000|2024-10-04 02:20:50|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|1
1728008460000|2024-10-04 02:21:00|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1728008480000|2024-10-04 02:21:20|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1728008490000|2024-10-04 02:21:30|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|0
1728008500000|2024-10-04 02:21:40|4473.4|4467.4|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|0
1728008510000|2024-10-04 02:21:50|4473.4|4467.4|4473.7|4467.7|4473.7|4467.7|4473.4|4467.4|0
1728008520000|2024-10-04 02:22:00|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4473.4|4467.4|0
1728008570000|2024-10-04 02:22:50|4474.2|4468.2|4474.9|4468.9|4474.9|4468.9|4474.2|4468.2|0
1728008680000|2024-10-04 02:24:40|4474.7|4468.7|4473.9|4467.9|4474.7|4468.7|4473.9|4467.9|1
1728008690000|2024-10-04 02:24:50|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1728008700000|2024-10-04 02:25:00|4472.7|4466.7|4473.4|4467.4|4473.4|4467.4|4472.7|4466.7|1
1728008710000|2024-10-04 02:25:10|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1728008720000|2024-10-04 02:25:20|4473.9|4467.9|4474.7|4468.7|4474.7|4468.7|4473.9|4467.9|2
1728008730000|2024-10-04 02:25:30|||||||||2
1728008740000|2024-10-04 02:25:40|4474.4|4468.4|4474.7|4468.7|4474.7|4468.7|4474.4|4468.4|0
1728008770000|2024-10-04 02:26:10|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1728008820000|2024-10-04 02:27:00|4475.2|4469.2|4475.7|4469.7|4475.7|4469.7|4475.2|4469.2|0
1728008890000|2024-10-04 02:28:10|4475.2|4469.2|4475.2|4469.2|4475.4|4469.4|4475.2|4469.2|0
1728008940000|2024-10-04 02:29:00|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1728008950000|2024-10-04 02:29:10|4475.2|4469.2|4474.2|4468.2|4475.2|4469.2|4473.7|4467.7|11
1728008960000|2024-10-04 02:29:20|4474.5|4468.5|4473.9|4467.9|4474.5|4468.5|4473.9|4467.9|1
1728008990000|2024-10-04 02:29:50|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|0
1728009000000|2024-10-04 02:30:00|4473.9|4467.9|4472.4|4466.4|4473.9|4467.9|4472.4|4466.4|2
1728009010000|2024-10-04 02:30:10|4472.2|4466.2|4472.2|4466.2|4472.7|4466.7|4471.9|4465.9|0
1728009020000|2024-10-04 02:30:20|4472.7|4466.7|4472.9|4466.9|4473.9|4467.9|4472.7|4466.7|2
1728009030000|2024-10-04 02:30:30|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1728009040000|2024-10-04 02:30:40|4472.9|4466.9|4473.2|4467.2|4473.2|4467.2|4472.9|4466.9|0
1728009050000|2024-10-04 02:30:50|4473.7|4467.7|4473.9|4467.9|4473.9|4467.9|4473.2|4467.2|0
1728009060000|2024-10-04 02:31:00|4474.2|4468.2|4475.2|4469.2|4475.2|4469.2|4474.2|4468.2|3
1728009070000|2024-10-04 02:31:10|4475.7|4469.7|4476.7|4470.7|4476.9|4470.9|4475.7|4469.7|2
1728009080000|2024-10-04 02:31:20|4476.2|4470.2|4476.9|4470.9|4476.9|4470.9|4476.2|4470.2|0
1728009090000|2024-10-04 02:31:30|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1728009100000|2024-10-04 02:31:40|4477.4|4471.4|4477.4|4471.4|4477.4|4471.4|4477.4|4471.4|0
1728009110000|2024-10-04 02:31:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1728009120000|2024-10-04 02:32:00|4477.7|4471.7|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|2
1728009130000|2024-10-04 02:32:10|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1728009140000|2024-10-04 02:32:20|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|1
1728009150000|2024-10-04 02:32:30|4476.7|4470.7|4475.7|4469.7|4476.7|4470.7|4475.7|4469.7|2
1728009180000|2024-10-04 02:33:00|4476.4|4470.4|4475.7|4469.7|4476.4|4470.4|4475.7|4469.7|0
1728009190000|2024-10-04 02:33:10|4476.1|4470.1|4475.7|4469.7|4476.1|4470.1|4475.7|4469.7|0
1728009200000|2024-10-04 02:33:20|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1728009210000|2024-10-04 02:33:30|4475.2|4469.2|4474.9|4468.9|4475.2|4469.2|4474.9|4468.9|0
1728009220000|2024-10-04 02:33:40|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|0
1728009230000|2024-10-04 02:33:50|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1728009240000|2024-10-04 02:34:00|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|1
1728009250000|2024-10-04 02:34:10|4474.1|4468.1|4474.4|4468.4|4474.4|4468.4|4474.1|4468.1|2
1728009260000|2024-10-04 02:34:20|4473.9|4467.9|4474.4|4468.4|4474.4|4468.4|4473.9|4467.9|2
1728009270000|2024-10-04 02:34:30|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1728009280000|2024-10-04 02:34:40|4474.1|4468.1|4474.4|4468.4|4474.4|4468.4|4474.1|4468.1|0
1728009300000|2024-10-04 02:35:00|4474.2|4468.2|4474.1|4468.1|4474.2|4468.2|4473.7|4467.7|0
1728009310000|2024-10-04 02:35:10|4473.9|4467.9|4474.4|4468.4|4474.4|4468.4|4473.9|4467.9|2
1728009330000|2024-10-04 02:35:30|||||||||4
1728009340000|2024-10-04 02:35:40|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|1
1728009350000|2024-10-04 02:35:50|4472.9|4466.9|4473.4|4467.4|4473.4|4467.4|4472.9|4466.9|1
1728009360000|2024-10-04 02:36:00|4473.2|4467.2|4472.9|4466.9|4473.2|4467.2|4472.9|4466.9|0
1728009370000|2024-10-04 02:36:10|4473.2|4467.2|4473.9|4467.9|4474.2|4468.2|4473.2|4467.2|1
1728009400000|2024-10-04 02:36:40|4474.2|4468.2|4474.7|4468.7|4474.7|4468.7|4474.2|4468.2|1
1728009420000|2024-10-04 02:37:00|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|0
1728009450000|2024-10-04 02:37:30|||||||||1
1728009460000|2024-10-04 02:37:40|4473.9|4467.9|4474.7|4468.7|4474.7|4468.7|4473.7|4467.7|4
1728009470000|2024-10-04 02:37:50|4475.2|4469.2|4474.7|4468.7|4475.2|4469.2|4474.7|4468.7|1
1728009480000|2024-10-04 02:38:00|4474.9|4468.9|4475.7|4469.7|4475.9|4469.9|4474.9|4468.9|1
1728009490000|2024-10-04 02:38:10|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1728009510000|2024-10-04 02:38:30|4477.2|4471.2|4476.9|4470.9|4477.4|4471.4|4476.9|4470.9|0
1728009520000|2024-10-04 02:38:40|4477.2|4471.2|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|0
1728009540000|2024-10-04 02:39:00|4476.4|4470.4|4475.7|4469.7|4476.4|4470.4|4475.7|4469.7|0
1728009560000|2024-10-04 02:39:20|4475.9|4469.9|4475.7|4469.7|4476.2|4470.2|4475.7|4469.7|0
1728009580000|2024-10-04 02:39:40|4475.9|4469.9|4478.4|4472.4|4478.4|4472.4|4475.9|4469.9|4
1728009590000|2024-10-04 02:39:50|4479.2|4473.2|4479.4|4473.4|4479.4|4473.4|4479.2|4473.2|31
1728009610000|2024-10-04 02:40:10|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|2
1728009620000|2024-10-04 02:40:20|4481.4|4475.4|4480.9|4474.9|4481.4|4475.4|4480.9|4474.9|2
1728009630000|2024-10-04 02:40:30|4480.7|4474.7|4479.9|4473.9|4480.7|4474.7|4479.9|4473.9|0
1728009640000|2024-10-04 02:40:40|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1728009650000|2024-10-04 02:40:50|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.1|4473.1|0
1728009660000|2024-10-04 02:41:00|4479.1|4473.1|4478.9|4472.9|4479.4|4473.4|4478.9|4472.9|0
1728009670000|2024-10-04 02:41:10|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|0
1728009680000|2024-10-04 02:41:20|4477.9|4471.9|4477.7|4471.7|4477.9|4471.9|4477.7|4471.7|1
1728009690000|2024-10-04 02:41:30|4476.7|4470.7|4477.4|4471.4|4477.4|4471.4|4476.7|4470.7|0
1728009710000|2024-10-04 02:41:50|4476.7|4470.7|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|0
1728009720000|2024-10-04 02:42:00|4477.7|4471.7|4478.2|4472.2|4478.7|4472.7|4477.7|4471.7|3
1728009730000|2024-10-04 02:42:10|4478.4|4472.4|4478.7|4472.7|4478.7|4472.7|4478.2|4472.2|0
1728009740000|2024-10-04 02:42:20|4478.9|4472.9|4479.2|4473.2|4479.2|4473.2|4478.7|4472.7|0
1728009750000|2024-10-04 02:42:30|4478.9|4472.9|4478.4|4472.4|4479.4|4473.4|4478.4|4472.4|0
1728009760000|2024-10-04 02:42:40|4478.2|4472.2|4478.4|4472.4|4478.7|4472.7|4478.2|4472.2|0
1728009770000|2024-10-04 02:42:50|4478.2|4472.2|4478.4|4472.4|4478.4|4472.4|4477.7|4471.7|0
1728009780000|2024-10-04 02:43:00|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1728009790000|2024-10-04 02:43:10|4478.4|4472.4|4478.2|4472.2|4478.7|4472.7|4478.2|4472.2|0
1728009820000|2024-10-04 02:43:40|4478.4|4472.4|4477.7|4471.7|4478.4|4472.4|4477.7|4471.7|0
1728009830000|2024-10-04 02:43:50|4477.4|4471.4|4476.7|4470.7|4477.4|4471.4|4476.7|4470.7|0
1728009840000|2024-10-04 02:44:00|4476.9|4470.9|4477.4|4471.4|4477.4|4471.4|4476.9|4470.9|0
1728009850000|2024-10-04 02:44:10|4477.2|4471.2|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|0
1728009870000|2024-10-04 02:44:30|4477.2|4471.2|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|0
1728009890000|2024-10-04 02:44:50|4476.2|4470.2|4476.9|4470.9|4476.9|4470.9|4476.2|4470.2|0
1728009900000|2024-10-04 02:45:00|4476.7|4470.7|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|0
1728009920000|2024-10-04 02:45:20|4477.4|4471.4|4478.2|4472.2|4478.2|4472.2|4477.2|4471.2|0
1728009940000|2024-10-04 02:45:40|4477.7|4471.7|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|0
1728009960000|2024-10-04 02:46:00|4477.7|4471.7|4477.4|4471.4|4477.7|4471.7|4477.2|4471.2|0
1728009970000|2024-10-04 02:46:10|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1728009990000|2024-10-04 02:46:30|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4477.2|4471.2|0
1728010000000|2024-10-04 02:46:40|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|0
1728010010000|2024-10-04 02:46:50|4476.7|4470.7|4476.4|4470.4|4476.7|4470.7|4476.2|4470.2|0
1728010020000|2024-10-04 02:47:00|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1728010040000|2024-10-04 02:47:20|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.7|4469.7|0
1728010050000|2024-10-04 02:47:30|4476.2|4470.2|4477.2|4471.2|4477.2|4471.2|4476.2|4470.2|2
1728010080000|2024-10-04 02:48:00|4477.4|4471.4|4477.9|4471.9|4477.9|4471.9|4477.4|4471.4|0
1728010090000|2024-10-04 02:48:10|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1728010140000|2024-10-04 02:49:00|4478.7|4472.7|4478.2|4472.2|4478.7|4472.7|4478.2|4472.2|0
1728010160000|2024-10-04 02:49:20|4477.9|4471.9|4477.7|4471.7|4477.9|4471.9|4477.7|4471.7|0
1728010190000|2024-10-04 02:49:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1728010200000|2024-10-04 02:50:00|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1728010210000|2024-10-04 02:50:10|4477.9|4471.9|4478.2|4472.2|4478.2|4472.2|4477.9|4471.9|0
1728010240000|2024-10-04 02:50:40|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1728010270000|2024-10-04 02:51:10|4478.7|4472.7|4479.2|4473.2|4479.2|4473.2|4478.7|4472.7|0
1728010280000|2024-10-04 02:51:20|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728010290000|2024-10-04 02:51:30|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|3
1728010300000|2024-10-04 02:51:40|4478.9|4472.9|4478.4|4472.4|4478.9|4472.9|4478.2|4472.2|0
1728010310000|2024-10-04 02:51:50|4478.9|4472.9|4478.7|4472.7|4478.9|4472.9|4478.7|4472.7|0
1728010320000|2024-10-04 02:52:00|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728010340000|2024-10-04 02:52:20|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|1
1728010350000|2024-10-04 02:52:30|4479.5|4473.5|4479.2|4473.2|4479.5|4473.5|4479.2|4473.2|1
1728010380000|2024-10-04 02:53:00|4479.4|4473.4|4478.7|4472.7|4479.4|4473.4|4478.7|4472.7|0
1728010390000|2024-10-04 02:53:10|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1728010400000|2024-10-04 02:53:20|4478.9|4472.9|4478.4|4472.4|4478.9|4472.9|4478.2|4472.2|0
1728010410000|2024-10-04 02:53:30|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1728010450000|2024-10-04 02:54:10|4477.9|4471.9|4477.2|4471.2|4477.9|4471.9|4477.2|4471.2|0
1728010460000|2024-10-04 02:54:20|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|0
1728010470000|2024-10-04 02:54:30|4476.2|4470.2|4476.4|4470.4|4476.4|4470.4|4476.2|4470.2|0
1728010480000|2024-10-04 02:54:40|4476.7|4470.7|4476.9|4470.9|4476.9|4470.9|4476.4|4470.4|0
1728010490000|2024-10-04 02:54:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1728010510000|2024-10-04 02:55:10|4476.9|4470.9|4478.2|4472.2|4478.2|4472.2|4476.9|4470.9|1
1728010530000|2024-10-04 02:55:30|4477.9|4471.9|4477.9|4471.9|4478.2|4472.2|4477.9|4471.9|0
1728010540000|2024-10-04 02:55:40|4477.7|4471.7|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|0
1728010550000|2024-10-04 02:55:50|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|0
1728010560000|2024-10-04 02:56:00|4476.7|4470.7|4476.2|4470.2|4477.2|4471.2|4476.2|4470.2|0
1728010570000|2024-10-04 02:56:10|4476.4|4470.4|4476.2|4470.2|4476.4|4470.4|4476.2|4470.2|0
1728010580000|2024-10-04 02:56:20|4475.7|4469.7|4475.9|4469.9|4476.2|4470.2|4475.7|4469.7|0
1728010590000|2024-10-04 02:56:30|4476.2|4470.2|4477.9|4471.9|4477.9|4471.9|4476.2|4470.2|5
1728010620000|2024-10-04 02:57:00|4478.7|4472.7|4476.2|4470.2|4478.7|4472.7|4476.2|4470.2|18
1728010630000|2024-10-04 02:57:10|4476.7|4470.7|4476.2|4470.2|4476.7|4470.7|4476.2|4470.2|0
1728010640000|2024-10-04 02:57:20|4476.7|4470.7|4477.4|4471.4|4477.4|4471.4|4476.7|4470.7|6
1728010670000|2024-10-04 02:57:50|4477.7|4471.7|4477.9|4471.9|4477.9|4471.9|4477.7|4471.7|1
1728010700000|2024-10-04 02:58:20|4479.4|4473.4|4478.7|4472.7|4479.4|4473.4|4478.7|4472.7|15
1728010720000|2024-10-04 02:58:40|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1728010730000|2024-10-04 02:58:50|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728010780000|2024-10-04 02:59:40|4479.7|4473.7|4479.2|4473.2|4479.7|4473.7|4479.2|4473.2|0
1728010800000|2024-10-04 03:00:00|4479.4|4473.4|4480.9|4474.9|4480.9|4474.9|4479.4|4473.4|2
1728010830000|2024-10-04 03:00:30|||||||||1
1728010840000|2024-10-04 03:00:40|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|1
1728010850000|2024-10-04 03:00:50|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728010860000|2024-10-04 03:01:00|4480.2|4474.2|4479.9|4473.9|4480.4|4474.4|4479.9|4473.9|0
1728010870000|2024-10-04 03:01:10|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728010880000|2024-10-04 03:01:20|4479.9|4473.9|4480.2|4474.2|4480.4|4474.4|4479.9|4473.9|0
1728010890000|2024-10-04 03:01:30|4479.9|4473.9|4480.2|4474.2|4480.2|4474.2|4479.9|4473.9|1
1728010900000|2024-10-04 03:01:40|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728010920000|2024-10-04 03:02:00|4479.7|4473.7|4478.9|4472.9|4479.7|4473.7|4478.9|4472.9|0
1728010950000|2024-10-04 03:02:30|||||||||1
1728010970000|2024-10-04 03:02:50|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1728010980000|2024-10-04 03:03:00|4477.9|4471.9|4478.9|4472.9|4478.9|4472.9|4477.9|4471.9|1
1728011000000|2024-10-04 03:03:20|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|1
1728011010000|2024-10-04 03:03:30|||||||||1
1728011040000|2024-10-04 03:04:00|4480.4|4474.4|4480.9|4474.9|4480.9|4474.9|4480.4|4474.4|0
1728011050000|2024-10-04 03:04:10|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1728011060000|2024-10-04 03:04:20|4480.9|4474.9|4481.4|4475.4|4481.4|4475.4|4480.9|4474.9|0
1728011070000|2024-10-04 03:04:30|4481.2|4475.2|4481.4|4475.4|4481.4|4475.4|4481.2|4475.2|0
1728011080000|2024-10-04 03:04:40|||||||||2
1728011100000|2024-10-04 03:05:00|4481.2|4475.2|4480.9|4474.9|4481.4|4475.4|4480.9|4474.9|6
1728011110000|2024-10-04 03:05:10|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|1
1728011130000|2024-10-04 03:05:30|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|1
1728011150000|2024-10-04 03:05:50|4481.2|4475.2|4482.2|4476.2|4482.2|4476.2|4480.9|4474.9|6
1728011160000|2024-10-04 03:06:00|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|0
1728011170000|2024-10-04 03:06:10|4481.7|4475.7|4481.7|4475.7|4481.9|4475.9|4481.7|4475.7|1
1728011210000|2024-10-04 03:06:50|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728011220000|2024-10-04 03:07:00|||||||||1
1728011240000|2024-10-04 03:07:20|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1728011260000|2024-10-04 03:07:40|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|2
1728011280000|2024-10-04 03:08:00|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1728011300000|2024-10-04 03:08:20|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|2
1728011310000|2024-10-04 03:08:30|4482.2|4476.2|4481.9|4475.9|4482.2|4476.2|4481.7|4475.7|0
1728011320000|2024-10-04 03:08:40|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728011330000|2024-10-04 03:08:50|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|0
1728011340000|2024-10-04 03:09:00|4482.4|4476.4|4482.2|4476.2|4482.4|4476.4|4481.9|4475.9|1
1728011360000|2024-10-04 03:09:20|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|0
1728011370000|2024-10-04 03:09:30|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728011390000|2024-10-04 03:09:50|4481.9|4475.9|4482.2|4476.2|4482.2|4476.2|4481.4|4475.4|0
1728011400000|2024-10-04 03:10:00|4481.9|4475.9|4482.2|4476.2|4482.2|4476.2|4481.9|4475.9|0
1728011420000|2024-10-04 03:10:20|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|0
1728011450000|2024-10-04 03:10:50|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1728011460000|2024-10-04 03:11:00|4482.4|4476.4|4482.2|4476.2|4482.4|4476.4|4482.2|4476.2|2
1728011470000|2024-10-04 03:11:10|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|1
1728011480000|2024-10-04 03:11:20|4482.2|4476.2|4482.2|4476.2|4482.5|4476.5|4482.2|4476.2|1
1728011490000|2024-10-04 03:11:30|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|0
1728011510000|2024-10-04 03:11:50|4482.4|4476.4|4482.2|4476.2|4482.4|4476.4|4482.2|4476.2|1
1728011530000|2024-10-04 03:12:10|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|0
1728011540000|2024-10-04 03:12:20|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728011560000|2024-10-04 03:12:40|4481.9|4475.9|4481.2|4475.2|4481.9|4475.9|4481.2|4475.2|1
1728011570000|2024-10-04 03:12:50|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728011580000|2024-10-04 03:13:00|4481.4|4475.4|4481.2|4475.2|4481.4|4475.4|4481.2|4475.2|0
1728011610000|2024-10-04 03:13:30|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.4|4474.4|0
1728011620000|2024-10-04 03:13:40|4480.4|4474.4|4480.9|4474.9|4480.9|4474.9|4480.4|4474.4|0
1728011630000|2024-10-04 03:13:50|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728011640000|2024-10-04 03:14:00|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1728011680000|2024-10-04 03:14:40|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728011690000|2024-10-04 03:14:50|4480.2|4474.2|4480.4|4474.4|4480.4|4474.4|4480.2|4474.2|0
1728011700000|2024-10-04 03:15:00|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1728011720000|2024-10-04 03:15:20|4480.4|4474.4|4480.2|4474.2|4480.4|4474.4|4480.2|4474.2|0
1728011730000|2024-10-04 03:15:30|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728011740000|2024-10-04 03:15:40|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|2
1728011750000|2024-10-04 03:15:50|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4481.2|4475.2|0
1728011760000|2024-10-04 03:16:00|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1728011880000|2024-10-04 03:18:00|4480.9|4474.9|4480.2|4474.2|4480.9|4474.9|4480.2|4474.2|0
1728011890000|2024-10-04 03:18:10|4480.9|4474.9|4481.2|4475.2|4481.2|4475.2|4480.9|4474.9|7
1728011920000|2024-10-04 03:18:40|4480.7|4474.7|4480.4|4474.4|4480.7|4474.7|4480.4|4474.4|1
1728011930000|2024-10-04 03:18:50|4480.2|4474.2|4479.9|4473.9|4480.2|4474.2|4479.9|4473.9|1
1728011960000|2024-10-04 03:19:20|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|2
1728011990000|2024-10-04 03:19:50|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1728012010000|2024-10-04 03:20:10|4481.8|4475.8|4482.2|4476.2|4482.2|4476.2|4481.8|4475.8|7
1728012060000|2024-10-04 03:21:00|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|0
1728012070000|2024-10-04 03:21:10|4482.7|4476.7|4482.2|4476.2|4482.7|4476.7|4482.2|4476.2|1
1728012080000|2024-10-04 03:21:20|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|3
1728012120000|2024-10-04 03:22:00|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|1
1728012130000|2024-10-04 03:22:10|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728012140000|2024-10-04 03:22:20|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|0
1728012170000|2024-10-04 03:22:50|4482.7|4476.7|4482.4|4476.4|4482.7|4476.7|4482.4|4476.4|1
1728012190000|2024-10-04 03:23:10|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728012200000|2024-10-04 03:23:20|4481.2|4475.2|4480.9|4474.9|4481.2|4475.2|4480.9|4474.9|6
1728012240000|2024-10-04 03:24:00|4480.7|4474.7|4480.2|4474.2|4480.7|4474.7|4480.2|4474.2|0
1728012270000|2024-10-04 03:24:30|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728012300000|2024-10-04 03:25:00|||||||||1
1728012310000|2024-10-04 03:25:10|4479.7|4473.7|4479.9|4473.9|4479.9|4473.9|4479.7|4473.7|0
1728012340000|2024-10-04 03:25:40|||||||||1
1728012430000|2024-10-04 03:27:10|4480.6|4474.6|4480.2|4474.2|4480.6|4474.6|4480.2|4474.2|2
1728012440000|2024-10-04 03:27:20|4480.4|4474.4|4480.6|4474.6|4480.6|4474.6|4480.4|4474.4|0
1728012480000|2024-10-04 03:28:00|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728012490000|2024-10-04 03:28:10|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1728012500000|2024-10-04 03:28:20|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|0
1728012510000|2024-10-04 03:28:30|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|1
1728012530000|2024-10-04 03:28:50|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1728012540000|2024-10-04 03:29:00|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728012550000|2024-10-04 03:29:10|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1728012560000|2024-10-04 03:29:20|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728012610000|2024-10-04 03:30:10|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1728012630000|2024-10-04 03:30:30|4479.9|4473.9|4480.9|4474.9|4480.9|4474.9|4479.9|4473.9|0
1728012650000|2024-10-04 03:30:50|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728012660000|2024-10-04 03:31:00|4479.7|4473.7|4479.4|4473.4|4479.7|4473.7|4479.2|4473.2|5
1728012680000|2024-10-04 03:31:20|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728012700000|2024-10-04 03:31:40|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1728012720000|2024-10-04 03:32:00|4478.9|4472.9|4479.1|4473.1|4479.1|4473.1|4478.9|4472.9|0
1728012760000|2024-10-04 03:32:40|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|0
1728012770000|2024-10-04 03:32:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728012790000|2024-10-04 03:33:10|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|1
1728012800000|2024-10-04 03:33:20|||||||||2
1728012890000|2024-10-04 03:34:50|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1728012900000|2024-10-04 03:35:00|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|2
1728012920000|2024-10-04 03:35:20|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|1
1728012930000|2024-10-04 03:35:30|4478.6|4472.6|4480.2|4474.2|4480.2|4474.2|4478.6|4472.6|5
1728013040000|2024-10-04 03:37:20|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728013070000|2024-10-04 03:37:50|4481.2|4475.2|4482.2|4476.2|4482.2|4476.2|4481.2|4475.2|0
1728013080000|2024-10-04 03:38:00|||||||||1
1728013090000|2024-10-04 03:38:10|4481.9|4475.9|4480.2|4474.2|4482.2|4476.2|4480.2|4474.2|4
1728013170000|2024-10-04 03:39:30|||||||||1
1728013200000|2024-10-04 03:40:00|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1728013210000|2024-10-04 03:40:10|4480.9|4474.9|4480.7|4474.7|4480.9|4474.9|4480.7|4474.7|0
1728013220000|2024-10-04 03:40:20|4480.5|4474.5|4480.2|4474.2|4480.5|4474.5|4480.2|4474.2|1
1728013230000|2024-10-04 03:40:30|4479.7|4473.7|4480.2|4474.2|4480.2|4474.2|4479.7|4473.7|0
1728013250000|2024-10-04 03:40:50|4480.4|4474.4|4480.2|4474.2|4480.4|4474.4|4480.2|4474.2|0
1728013260000|2024-10-04 03:41:00|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728013280000|2024-10-04 03:41:20|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1728013290000|2024-10-04 03:41:30|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1728013330000|2024-10-04 03:42:10|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|0
1728013340000|2024-10-04 03:42:20|4479.7|4473.7|4479.9|4473.9|4479.9|4473.9|4479.7|4473.7|0
1728013370000|2024-10-04 03:42:50|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1728013410000|2024-10-04 03:43:30|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728013440000|2024-10-04 03:44:00|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|1
1728013470000|2024-10-04 03:44:30|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|0
1728013490000|2024-10-04 03:44:50|4480.1|4474.1|4480.4|4474.4|4480.4|4474.4|4480.1|4474.1|1
1728013500000|2024-10-04 03:45:00|4480.1|4474.1|4479.9|4473.9|4480.1|4474.1|4479.9|4473.9|1
1728013530000|2024-10-04 03:45:30|4480.6|4474.6|4480.2|4474.2|4480.6|4474.6|4480.2|4474.2|1
1728013680000|2024-10-04 03:48:00|4479.7|4473.7|4479.7|4473.7|4479.9|4473.9|4479.7|4473.7|0
1728013690000|2024-10-04 03:48:10|4479.4|4473.4|4479.2|4473.2|4479.4|4473.4|4479.2|4473.2|0
1728013700000|2024-10-04 03:48:20|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1728013720000|2024-10-04 03:48:40|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728013780000|2024-10-04 03:49:40|4480.2|4474.2|4479.9|4473.9|4480.2|4474.2|4479.9|4473.9|0
1728013820000|2024-10-04 03:50:20|4478.7|4472.7|4478.2|4472.2|4478.7|4472.7|4477.6|4471.6|8
1728013840000|2024-10-04 03:50:40|4478.4|4472.4|4478.6|4472.6|4478.6|4472.6|4478.4|4472.4|0
1728013850000|2024-10-04 03:50:50|4478.2|4472.2|4478.4|4472.4|4478.6|4472.6|4478.2|4472.2|0
1728013860000|2024-10-04 03:51:00|4478.2|4472.2|4478.6|4472.6|4478.6|4472.6|4478.2|4472.2|2
1728013890000|2024-10-04 03:51:30|||||||||1
1728013910000|2024-10-04 03:51:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728014010000|2024-10-04 03:53:30|4479.1|4473.1|4478.9|4472.9|4479.1|4473.1|4478.9|4472.9|0
1728014020000|2024-10-04 03:53:40|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1728014030000|2024-10-04 03:53:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|1
1728014040000|2024-10-04 03:54:00|4478.2|4472.2|4478.2|4472.2|4478.4|4472.4|4478.2|4472.2|2
1728014050000|2024-10-04 03:54:10|4478.4|4472.4|4478.2|4472.2|4478.4|4472.4|4478.2|4472.2|0
1728014060000|2024-10-04 03:54:20|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1728014070000|2024-10-04 03:54:30|4476.9|4470.9|4475.6|4469.6|4476.9|4470.9|4475.6|4469.6|2
1728014080000|2024-10-04 03:54:40|4475.4|4469.4|4474.9|4468.9|4475.4|4469.4|4474.9|4468.9|0
1728014090000|2024-10-04 03:54:50|4475.4|4469.4|4474.9|4468.9|4475.4|4469.4|4474.9|4468.9|0
1728014100000|2024-10-04 03:55:00|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|2
1728014110000|2024-10-04 03:55:10|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1728014120000|2024-10-04 03:55:20|4476.4|4470.4|4477.2|4471.2|4477.4|4471.4|4476.2|4470.2|0
1728014130000|2024-10-04 03:55:30|||||||||1
1728014140000|2024-10-04 03:55:40|4479.7|4473.7|4478.9|4472.9|4479.7|4473.7|4478.9|4472.9|12
1728014150000|2024-10-04 03:55:50|4478.1|4472.1|4477.9|4471.9|4478.1|4472.1|4477.9|4471.9|2
1728014170000|2024-10-04 03:56:10|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1728014200000|2024-10-04 03:56:40|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1728014250000|2024-10-04 03:57:30|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|1
1728014280000|2024-10-04 03:58:00|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1728014290000|2024-10-04 03:58:10|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|0
1728014310000|2024-10-04 03:58:30|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1728014320000|2024-10-04 03:58:40|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1728014330000|2024-10-04 03:58:50|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728014340000|2024-10-04 03:59:00|4480.2|4474.2|4479.9|4473.9|4480.2|4474.2|4479.9|4473.9|0
1728014350000|2024-10-04 03:59:10|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|1
1728014360000|2024-10-04 03:59:20|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728014370000|2024-10-04 03:59:30|4479.6|4473.6|4480.2|4474.2|4480.2|4474.2|4479.6|4473.6|1
1728014390000|2024-10-04 03:59:50|4479.6|4473.6|4480.2|4474.2|4480.2|4474.2|4479.2|4473.2|6
1728014400000|2024-10-04 04:00:00|4479.7|4473.7|4480.2|4474.2|4480.2|4474.2|4479.7|4473.7|0
1728014430000|2024-10-04 04:00:30|4480.4|4474.4|4481.2|4475.2|4481.2|4475.2|4480.4|4474.4|10
1728014440000|2024-10-04 04:00:40|4480.9|4474.9|4480.6|4474.6|4480.9|4474.9|4480.6|4474.6|0
1728014450000|2024-10-04 04:00:50|4479.7|4473.7|4479.9|4473.9|4479.9|4473.9|4479.7|4473.7|10
1728014460000|2024-10-04 04:01:00|4480.1|4474.1|4480.2|4474.2|4480.4|4474.4|4479.9|4473.9|0
1728014490000|2024-10-04 04:01:30|4479.9|4473.9|4479.9|4473.9|4480.2|4474.2|4479.9|4473.9|1
1728014520000|2024-10-04 04:02:00|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1728014540000|2024-10-04 04:02:20|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728014550000|2024-10-04 04:02:30|||||||||1
1728014580000|2024-10-04 04:03:00|4479.4|4473.4|4479.9|4473.9|4479.9|4473.9|4479.2|4473.2|0
1728014590000|2024-10-04 04:03:10|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1728014650000|2024-10-04 04:04:10|4479.9|4473.9|4480.2|4474.2|4480.2|4474.2|4479.4|4473.4|1
1728014700000|2024-10-04 04:05:00|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728014710000|2024-10-04 04:05:10|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1728014770000|2024-10-04 04:06:10|4479.9|4473.9|4479.4|4473.4|4479.9|4473.9|4479.4|4473.4|0
1728014790000|2024-10-04 04:06:30|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1728014810000|2024-10-04 04:06:50|4478.4|4472.4|4478.9|4472.9|4478.9|4472.9|4478.2|4472.2|0
1728014830000|2024-10-04 04:07:10|4479.1|4473.1|4477.9|4471.9|4479.1|4473.1|4477.9|4471.9|2
1728014840000|2024-10-04 04:07:20|4478.6|4472.6|4478.2|4472.2|4478.6|4472.6|4478.2|4472.2|2
1728014860000|2024-10-04 04:07:40|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.2|4472.2|0
1728014870000|2024-10-04 04:07:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728014880000|2024-10-04 04:08:00|||||||||1
1728014910000|2024-10-04 04:08:30|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|1
1728014920000|2024-10-04 04:08:40|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728014930000|2024-10-04 04:08:50|4479.1|4473.1|4478.9|4472.9|4479.4|4473.4|4478.9|4472.9|2
1728014950000|2024-10-04 04:09:10|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|2
1728014960000|2024-10-04 04:09:20|4479.4|4473.4|4478.9|4472.9|4479.4|4473.4|4478.9|4472.9|1
1728014970000|2024-10-04 04:09:30|||||||||1
1728015030000|2024-10-04 04:10:30|||||||||1
1728015040000|2024-10-04 04:10:40|4478.6|4472.6|4478.2|4472.2|4478.6|4472.6|4478.2|4472.2|0
1728015070000|2024-10-04 04:11:10|4478.4|4472.4|4478.2|4472.2|4478.4|4472.4|4478.2|4472.2|0
1728015090000|2024-10-04 04:11:30|||||||||2
1728015120000|2024-10-04 04:12:00|4477.9|4471.9|4477.6|4471.6|4477.9|4471.9|4477.6|4471.6|0
1728015130000|2024-10-04 04:12:10|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1728015210000|2024-10-04 04:13:30|4478.6|4472.6|4478.4|4472.4|4478.6|4472.6|4478.4|4472.4|1
1728015240000|2024-10-04 04:14:00|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1728015390000|2024-10-04 04:16:30|||||||||1
1728015430000|2024-10-04 04:17:10|4478.7|4472.7|4478.2|4472.2|4478.7|4472.7|4478.2|4472.2|1
1728015450000|2024-10-04 04:17:30|||||||||1
1728015470000|2024-10-04 04:17:50|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|1
1728015490000|2024-10-04 04:18:10|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|0
1728015520000|2024-10-04 04:18:40|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1728015530000|2024-10-04 04:18:50|||||||||1
1728015550000|2024-10-04 04:19:10|4478.9|4472.9|4478.6|4472.6|4478.9|4472.9|4478.6|4472.6|1
1728015560000|2024-10-04 04:19:20|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1728015640000|2024-10-04 04:20:40|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|0
1728015650000|2024-10-04 04:20:50|4478.1|4472.1|4477.9|4471.9|4478.1|4472.1|4477.9|4471.9|0
1728015660000|2024-10-04 04:21:00|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1728015670000|2024-10-04 04:21:10|4478.4|4472.4|4478.6|4472.6|4478.6|4472.6|4478.4|4472.4|1
1728015680000|2024-10-04 04:21:20|4478.2|4472.2|4478.6|4472.6|4478.6|4472.6|4478.2|4472.2|2
1728015720000|2024-10-04 04:22:00|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|1
1728015730000|2024-10-04 04:22:10|4479.4|4473.4|4479.4|4473.4|4479.6|4473.6|4479.4|4473.4|3
1728015770000|2024-10-04 04:22:50|4480.9|4474.9|4481.4|4475.4|4481.4|4475.4|4480.9|4474.9|3
1728015790000|2024-10-04 04:23:10|4481.2|4475.2|4481.4|4475.4|4481.4|4475.4|4481.2|4475.2|0
1728015800000|2024-10-04 04:23:20|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|12
1728015810000|2024-10-04 04:23:30|4481.1|4475.1|4480.9|4474.9|4481.1|4475.1|4480.9|4474.9|1
1728015830000|2024-10-04 04:23:50|4481.1|4475.1|4480.7|4474.7|4481.1|4475.1|4480.7|4474.7|1
1728015840000|2024-10-04 04:24:00|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|1
1728015870000|2024-10-04 04:24:30|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728015880000|2024-10-04 04:24:40|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|0
1728015890000|2024-10-04 04:24:50|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1728015920000|2024-10-04 04:25:20|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|0
1728016070000|2024-10-04 04:27:50|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|2
1728016090000|2024-10-04 04:28:10|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4
1728016130000|2024-10-04 04:28:50|||||||||1
1728016140000|2024-10-04 04:29:00|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|1
1728016150000|2024-10-04 04:29:10|4484.1|4478.1|4485.9|4479.9|4485.9|4479.9|4484.1|4478.1|15
1728016160000|2024-10-04 04:29:20|4485.7|4479.7|4485.1|4479.1|4485.7|4479.7|4484.6|4478.6|3
1728016170000|2024-10-04 04:29:30|4485.4|4479.4|4485.1|4479.1|4485.4|4479.4|4485.1|4479.1|0
1728016180000|2024-10-04 04:29:40|4484.9|4478.9|4484.6|4478.6|4484.9|4478.9|4484.6|4478.6|0
1728016190000|2024-10-04 04:29:50|4484.4|4478.4|4484.9|4478.9|4484.9|4478.9|4484.4|4478.4|0
1728016200000|2024-10-04 04:30:00|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|1
1728016210000|2024-10-04 04:30:10|4484.1|4478.1|4483.9|4477.9|4484.1|4478.1|4483.9|4477.9|0
1728016240000|2024-10-04 04:30:40|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1728016260000|2024-10-04 04:31:00|4483.2|4477.2|4483.6|4477.6|4483.6|4477.6|4483.2|4477.2|0
1728016270000|2024-10-04 04:31:10|4483.4|4477.4|4482.9|4476.9|4483.4|4477.4|4482.9|4476.9|0
1728016290000|2024-10-04 04:31:30|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1728016330000|2024-10-04 04:32:10|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|1
1728016350000|2024-10-04 04:32:30|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|0
1728016430000|2024-10-04 04:33:50|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|1
1728016480000|2024-10-04 04:34:40|||||||||1
1728016490000|2024-10-04 04:34:50|4482.4|4476.4|4482.2|4476.2|4482.4|4476.4|4482.2|4476.2|0
1728016500000|2024-10-04 04:35:00|4482.9|4476.9|4483.2|4477.2|4483.2|4477.2|4482.9|4476.9|0
1728016530000|2024-10-04 04:35:30|||||||||1
1728016550000|2024-10-04 04:35:50|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|0
1728016590000|2024-10-04 04:36:30|4482.6|4476.6|4482.2|4476.2|4482.6|4476.6|4482.2|4476.2|0
1728016620000|2024-10-04 04:37:00|4481.9|4475.9|4482.2|4476.2|4482.2|4476.2|4481.9|4475.9|2
1728016630000|2024-10-04 04:37:10|4481.9|4475.9|4481.4|4475.4|4481.9|4475.9|4481.4|4475.4|0
1728016640000|2024-10-04 04:37:20|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1728016650000|2024-10-04 04:37:30|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|0
1728016660000|2024-10-04 04:37:40|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|1
1728016670000|2024-10-04 04:37:50|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|0
1728016810000|2024-10-04 04:40:10|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1728016870000|2024-10-04 04:41:10|4480.4|4474.4|4480.2|4474.2|4480.4|4474.4|4480.2|4474.2|3
1728016880000|2024-10-04 04:41:20|4480.6|4474.6|4481.2|4475.2|4481.2|4475.2|4480.6|4474.6|0
1728016960000|2024-10-04 04:42:40|4481.6|4475.6|4482.2|4476.2|4482.2|4476.2|4481.6|4475.6|2
1728017110000|2024-10-04 04:45:10|4481.9|4475.9|4482.2|4476.2|4482.2|4476.2|4481.9|4475.9|0
1728017150000|2024-10-04 04:45:50|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|6
1728017210000|2024-10-04 04:46:50|||||||||2
1728017220000|2024-10-04 04:47:00|4483.5|4477.5|4484.2|4478.2|4484.2|4478.2|4483.5|4477.5|1
1728017230000|2024-10-04 04:47:10|4484.7|4478.7|4484.2|4478.2|4484.7|4478.7|4483.2|4477.2|5
1728017240000|2024-10-04 04:47:20|4484.9|4478.9|4484.2|4478.2|4484.9|4478.9|4484.2|4478.2|3
1728017270000|2024-10-04 04:47:50|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|2
1728017280000|2024-10-04 04:48:00|4484.6|4478.6|4488.2|4482.2|4488.2|4482.2|4484.6|4478.6|3
1728017290000|2024-10-04 04:48:10|4487.1|4481.1|4486.4|4480.4|4487.1|4481.1|4486.4|4480.4|2
1728017300000|2024-10-04 04:48:20|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1728017310000|2024-10-04 04:48:30|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|1
1728017330000|2024-10-04 04:48:50|4487.2|4481.2|4487.4|4481.4|4487.4|4481.4|4487.2|4481.2|3
1728017340000|2024-10-04 04:49:00|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|1
1728017350000|2024-10-04 04:49:10|4486.2|4480.2|4487.2|4481.2|4487.2|4481.2|4486.2|4480.2|2
1728017370000|2024-10-04 04:49:30|4486.9|4480.9|4486.7|4480.7|4486.9|4480.9|4486.7|4480.7|0
1728017390000|2024-10-04 04:49:50|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|1
1728017420000|2024-10-04 04:50:20|4486.9|4480.9|4487.2|4481.2|4487.2|4481.2|4486.9|4480.9|3
1728017430000|2024-10-04 04:50:30|||||||||2
1728017440000|2024-10-04 04:50:40|||||||||1
1728017450000|2024-10-04 04:50:50|4487.9|4481.9|4487.7|4481.7|4487.9|4481.9|4487.7|4481.7|0
1728017510000|2024-10-04 04:51:50|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1728017520000|2024-10-04 04:52:00|4487.5|4481.5|4486.7|4480.7|4487.7|4481.7|4486.7|4480.7|1
1728017530000|2024-10-04 04:52:10|4487.2|4481.2|4486.2|4480.2|4487.2|4481.2|4486.2|4480.2|0
1728017540000|2024-10-04 04:52:20|4486.5|4480.5|4486.7|4480.7|4486.7|4480.7|4486.5|4480.5|0
1728017550000|2024-10-04 04:52:30|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|0
1728017560000|2024-10-04 04:52:40|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1728017650000|2024-10-04 04:54:10|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|5
1728017660000|2024-10-04 04:54:20|||||||||5
1728017730000|2024-10-04 04:55:30|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|0
1728017750000|2024-10-04 04:55:50|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728017810000|2024-10-04 04:56:50|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|0
1728017880000|2024-10-04 04:58:00|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|1
1728017910000|2024-10-04 04:58:30|4482.7|4476.7|4482.9|4476.9|4482.9|4476.9|4482.7|4476.7|0
1728017930000|2024-10-04 04:58:50|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|1
1728017940000|2024-10-04 04:59:00|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|3
1728018010000|2024-10-04 05:00:10|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|7
1728018030000|2024-10-04 05:00:30|4485|4479|4484.2|4478.2|4485|4479|4484.2|4478.2|1
1728018040000|2024-10-04 05:00:40|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1728018050000|2024-10-04 05:00:50|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|0
1728018060000|2024-10-04 05:01:00|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1728018070000|2024-10-04 05:01:10|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1728018100000|2024-10-04 05:01:40|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1728018110000|2024-10-04 05:01:50|4483.2|4477.2|4483.4|4477.4|4483.4|4477.4|4483.2|4477.2|0
1728018120000|2024-10-04 05:02:00|4483.2|4477.2|4483.4|4477.4|4483.4|4477.4|4483.2|4477.2|0
1728018140000|2024-10-04 05:02:20|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1728018170000|2024-10-04 05:02:50|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|0
1728018210000|2024-10-04 05:03:30|4483.5|4477.5|4485.2|4479.2|4485.2|4479.2|4483.2|4477.2|1
1728018230000|2024-10-04 05:03:50|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1728018240000|2024-10-04 05:04:00|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1728018250000|2024-10-04 05:04:10|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|0
1728018260000|2024-10-04 05:04:20|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1728018290000|2024-10-04 05:04:50|||||||||1
1728018430000|2024-10-04 05:07:10|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1728018440000|2024-10-04 05:07:20|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1728018560000|2024-10-04 05:09:20|||||||||3
1728018570000|2024-10-04 05:09:30|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|11
1728018580000|2024-10-04 05:09:40|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1728018600000|2024-10-04 05:10:00|4483.4|4477.4|4484.2|4478.2|4484.2|4478.2|4483.4|4477.4|1
1728018640000|2024-10-04 05:10:40|4484.7|4478.7|4485.4|4479.4|4485.4|4479.4|4484.7|4478.7|2
1728018720000|2024-10-04 05:12:00|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1728018730000|2024-10-04 05:12:10|4485.4|4479.4|4485.2|4479.2|4485.4|4479.4|4485.2|4479.2|0
1728018750000|2024-10-04 05:12:30|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|0
1728018770000|2024-10-04 05:12:50|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1728018780000|2024-10-04 05:13:00|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|0
1728018790000|2024-10-04 05:13:10|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1728018820000|2024-10-04 05:13:40|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|0
1728018830000|2024-10-04 05:13:50|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|0
1728018860000|2024-10-04 05:14:20|4485.1|4479.1|4484.2|4478.2|4485.2|4479.2|4484.2|4478.2|2
1728018880000|2024-10-04 05:14:40|4484.7|4478.7|4484.4|4478.4|4484.7|4478.7|4484.4|4478.4|1
1728018890000|2024-10-04 05:14:50|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1728018900000|2024-10-04 05:15:00|4484.5|4478.5|4485.2|4479.2|4485.2|4479.2|4484.5|4478.5|2
1728018950000|2024-10-04 05:15:50|4484.6|4478.6|4484.2|4478.2|4484.6|4478.6|4484.2|4478.2|0
1728019000000|2024-10-04 05:16:40|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1728019010000|2024-10-04 05:16:50|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1728019020000|2024-10-04 05:17:00|4483.9|4477.9|4484.2|4478.2|4484.2|4478.2|4483.7|4477.7|1
1728019070000|2024-10-04 05:17:50|4484.5|4478.5|4485|4479|4485|4479|4484.5|4478.5|1
1728019080000|2024-10-04 05:18:00|4485.2|4479.2|4485|4479|4485.2|4479.2|4484.7|4478.7|0
1728019090000|2024-10-04 05:18:10|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1728019110000|2024-10-04 05:18:30|4484.4|4478.4|4485.2|4479.2|4485.2|4479.2|4484.4|4478.4|0
1728019130000|2024-10-04 05:18:50|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|0
1728019140000|2024-10-04 05:19:00|4485.5|4479.5|4484.9|4478.9|4485.5|4479.5|4484.9|4478.9|0
1728019210000|2024-10-04 05:20:10|4484.5|4478.5|4484.2|4478.2|4484.5|4478.5|4484.2|4478.2|0
1728019220000|2024-10-04 05:20:20|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1728019260000|2024-10-04 05:21:00|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|1
1728019270000|2024-10-04 05:21:10|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1728019350000|2024-10-04 05:22:30|4483.5|4477.5|4483.2|4477.2|4483.5|4477.5|4483.2|4477.2|0
1728019370000|2024-10-04 05:22:50|4483.7|4477.7|4484.2|4478.2|4484.2|4478.2|4483.7|4477.7|0
1728019450000|2024-10-04 05:24:10|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1728019470000|2024-10-04 05:24:30|4483.2|4477.2|4482.2|4476.2|4483.2|4477.2|4480.9|4474.9|23
1728019480000|2024-10-04 05:24:40|||||||||1
1728019500000|2024-10-04 05:25:00|4482.7|4476.7|4484.2|4478.2|4484.2|4478.2|4482.7|4476.7|9
1728019510000|2024-10-04 05:25:10|4484.7|4478.7|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|3
1728019530000|2024-10-04 05:25:30|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|2
1728019570000|2024-10-04 05:26:10|4484|4478|4484.2|4478.2|4484.2|4478.2|4483.7|4477.7|1
1728019630000|2024-10-04 05:27:10|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1728019680000|2024-10-04 05:28:00|4483.5|4477.5|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|2
1728019700000|2024-10-04 05:28:20|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1728019730000|2024-10-04 05:28:50|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1728019750000|2024-10-04 05:29:10|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|1
1728019770000|2024-10-04 05:29:30|4483.4|4477.4|4482.9|4476.9|4483.4|4477.4|4482.9|4476.9|0
1728019780000|2024-10-04 05:29:40|4483.2|4477.2|4482.9|4476.9|4483.2|4477.2|4482.9|4476.9|1
1728019790000|2024-10-04 05:29:50|4482.4|4476.4|4483.2|4477.2|4483.2|4477.2|4482.4|4476.4|1
1728019800000|2024-10-04 05:30:00|4483.9|4477.9|4483.6|4477.6|4483.9|4477.9|4483.6|4477.6|0
1728019810000|2024-10-04 05:30:10|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1728019820000|2024-10-04 05:30:20|4483.2|4477.2|4483.9|4477.9|4483.9|4477.9|4483.2|4477.2|0
1728019860000|2024-10-04 05:31:00|4483.7|4477.7|4483.7|4477.7|4483.9|4477.9|4483.7|4477.7|1
1728019930000|2024-10-04 05:32:10|4482.2|4476.2|4481.9|4475.9|4482.2|4476.2|4481.9|4475.9|5
1728019960000|2024-10-04 05:32:40|4482.7|4476.7|4482.9|4476.9|4482.9|4476.9|4482.7|4476.7|1
1728020070000|2024-10-04 05:34:30|4482.7|4476.7|4482.9|4476.9|4482.9|4476.9|4482.7|4476.7|0
1728020080000|2024-10-04 05:34:40|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|1
1728020090000|2024-10-04 05:34:50|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|0
1728020110000|2024-10-04 05:35:10|4482.2|4476.2|4482.7|4476.7|4482.7|4476.7|4482.2|4476.2|0
1728020120000|2024-10-04 05:35:20|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|0
1728020130000|2024-10-04 05:35:30|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1728020140000|2024-10-04 05:35:40|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|1
1728020170000|2024-10-04 05:36:10|4482.1|4476.1|4481.9|4475.9|4482.1|4476.1|4481.9|4475.9|0
1728020210000|2024-10-04 05:36:50|4483.9|4477.9|4483.7|4477.7|4484.2|4478.2|4483.7|4477.7|7
1728020220000|2024-10-04 05:37:00|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1728020230000|2024-10-04 05:37:10|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|1
1728020240000|2024-10-04 05:37:20|4485.5|4479.5|4485.2|4479.2|4485.5|4479.5|4485.2|4479.2|1
1728020250000|2024-10-04 05:37:30|4485.4|4479.4|4486.2|4480.2|4486.2|4480.2|4485.4|4479.4|0
1728020260000|2024-10-04 05:37:40|4486.5|4480.5|4485.9|4479.9|4486.5|4480.5|4485.9|4479.9|1
1728020270000|2024-10-04 05:37:50|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|1
1728020280000|2024-10-04 05:38:00|4486.4|4480.4|4486.2|4480.2|4486.4|4480.4|4486.2|4480.2|1
1728020290000|2024-10-04 05:38:10|4485.7|4479.7|4485.2|4479.2|4485.7|4479.7|4485.2|4479.2|0
1728020330000|2024-10-04 05:38:50|4484.7|4478.7|4484.9|4478.9|4484.9|4478.9|4484.7|4478.7|0
1728020350000|2024-10-04 05:39:10|4484.7|4478.7|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|1
1728020360000|2024-10-04 05:39:20|4483.9|4477.9|4484.2|4478.2|4484.2|4478.2|4483.9|4477.9|2
1728020410000|2024-10-04 05:40:10|4483.2|4477.2|4483.6|4477.6|4483.9|4477.9|4483.2|4477.2|6
1728020420000|2024-10-04 05:40:20|4483.4|4477.4|4483.5|4477.5|4483.5|4477.5|4483.4|4477.4|1
1728020430000|2024-10-04 05:40:30|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1728020470000|2024-10-04 05:41:10|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1728020490000|2024-10-04 05:41:30|||||||||2
1728020520000|2024-10-04 05:42:00|4483.9|4477.9|4483.7|4477.7|4483.9|4477.9|4483.7|4477.7|0
1728020540000|2024-10-04 05:42:20|4483.2|4477.2|4483.4|4477.4|4483.4|4477.4|4483.2|4477.2|0
1728020550000|2024-10-04 05:42:30|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1728020660000|2024-10-04 05:44:20|4483.9|4477.9|4485.2|4479.2|4485.2|4479.2|4483.9|4477.9|0
1728020670000|2024-10-04 05:44:30|4484.9|4478.9|4484.7|4478.7|4485.2|4479.2|4484.2|4478.2|0
1728020680000|2024-10-04 05:44:40|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1728020690000|2024-10-04 05:44:50|4484.5|4478.5|4484.9|4478.9|4484.9|4478.9|4484.5|4478.5|0
1728020700000|2024-10-04 05:45:00|4484.7|4478.7|4484.4|4478.4|4484.7|4478.7|4484.4|4478.4|0
1728020710000|2024-10-04 05:45:10|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1728020760000|2024-10-04 05:46:00|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1728020790000|2024-10-04 05:46:30|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1728020800000|2024-10-04 05:46:40|4483.9|4477.9|4483.9|4477.9|4484.2|4478.2|4483.4|4477.4|2
1728020820000|2024-10-04 05:47:00|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1728020890000|2024-10-04 05:48:10|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.7|4476.7|0
1728020900000|2024-10-04 05:48:20|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1728020910000|2024-10-04 05:48:30|4482.9|4476.9|4482.7|4476.7|4482.9|4476.9|4482.7|4476.7|0
1728020920000|2024-10-04 05:48:40|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|1
1728020980000|2024-10-04 05:49:40|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1728021000000|2024-10-04 05:50:00|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|0
1728021020000|2024-10-04 05:50:20|4482.7|4476.7|4482.4|4476.4|4482.7|4476.7|4482.2|4476.2|2
1728021030000|2024-10-04 05:50:30|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728021100000|2024-10-04 05:51:40|||||||||1
1728021160000|2024-10-04 05:52:40|4482.9|4476.9|4482.7|4476.7|4482.9|4476.9|4482.7|4476.7|0
1728021180000|2024-10-04 05:53:00|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|0
1728021230000|2024-10-04 05:53:50|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|1
1728021260000|2024-10-04 05:54:20|4482.2|4476.2|4482.9|4476.9|4482.9|4476.9|4482.2|4476.2|1
1728021270000|2024-10-04 05:54:30|4482.7|4476.7|4483.2|4477.2|4483.2|4477.2|4482.7|4476.7|0
1728021280000|2024-10-04 05:54:40|4482.9|4476.9|4482.7|4476.7|4483.2|4477.2|4482.7|4476.7|0
1728021290000|2024-10-04 05:54:50|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1728021310000|2024-10-04 05:55:10|4483.4|4477.4|4483.7|4477.7|4483.7|4477.7|4483.4|4477.4|0
1728021320000|2024-10-04 05:55:20|4483.9|4477.9|4483.9|4477.9|4484.2|4478.2|4483.9|4477.9|0
1728021330000|2024-10-04 05:55:30|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1728021380000|2024-10-04 05:56:20|4483.9|4477.9|4482.2|4476.2|4483.9|4477.9|4482.2|4476.2|3
1728021440000|2024-10-04 05:57:20|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|0
1728021450000|2024-10-04 05:57:30|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1728021540000|2024-10-04 05:59:00|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|6
1728021580000|2024-10-04 05:59:40|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|5
1728021650000|2024-10-04 06:00:50|4484.4|4478.4|4482.2|4476.2|4484.4|4478.4|4482.2|4476.2|3
1728021670000|2024-10-04 06:01:10|||||||||1
1728021690000|2024-10-04 06:01:30|4483.2|4477.2|4482.9|4476.9|4483.2|4477.2|4482.9|4476.9|0
1728021700000|2024-10-04 06:01:40|4482.7|4476.7|4482.4|4476.4|4482.7|4476.7|4482.4|4476.4|0
1728021710000|2024-10-04 06:01:50|4481.9|4475.9|4482.2|4476.2|4482.2|4476.2|4481.9|4475.9|3
1728021790000|2024-10-04 06:03:10|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|0
1728021810000|2024-10-04 06:03:30|4481.5|4475.5|4481.2|4475.2|4481.5|4475.5|4481.2|4475.2|0
1728021840000|2024-10-04 06:04:00|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|0
1728021920000|2024-10-04 06:05:20|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|2
1728021930000|2024-10-04 06:05:30|4482.2|4476.2|4481.9|4475.9|4482.2|4476.2|4481.9|4475.9|0
1728021960000|2024-10-04 06:06:00|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|3
1728021970000|2024-10-04 06:06:10|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1728021980000|2024-10-04 06:06:20|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|0
1728022010000|2024-10-04 06:06:50|4480.7|4474.7|4480.7|4474.7|4480.9|4474.9|4480.7|4474.7|2
1728022020000|2024-10-04 06:07:00|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|0
1728022030000|2024-10-04 06:07:10|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1728022040000|2024-10-04 06:07:20|4478.4|4472.4|4478.9|4472.9|4478.9|4472.9|4477.4|4471.4|15
1728022050000|2024-10-04 06:07:30|4478.2|4472.2|4478.9|4472.9|4478.9|4472.9|4478.2|4472.2|1
1728022060000|2024-10-04 06:07:40|4479.4|4473.4|4479.2|4473.2|4479.4|4473.4|4479.2|4473.2|2
1728022070000|2024-10-04 06:07:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728022090000|2024-10-04 06:08:10|4478.7|4472.7|4478.9|4472.9|4478.9|4472.9|4478.7|4472.7|0
1728022100000|2024-10-04 06:08:20|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1728022140000|2024-10-04 06:09:00|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.7|4472.7|1
1728022150000|2024-10-04 06:09:10|4478.7|4472.7|4478.7|4472.7|4478.9|4472.9|4478.7|4472.7|0
1728022160000|2024-10-04 06:09:20|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|1
1728022170000|2024-10-04 06:09:30|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1728022180000|2024-10-04 06:09:40|4479.2|4473.2|4478.9|4472.9|4479.4|4473.4|4478.9|4472.9|0
1728022210000|2024-10-04 06:10:10|4479.4|4473.4|4480.9|4474.9|4480.9|4474.9|4479.4|4473.4|2
1728022220000|2024-10-04 06:10:20|4480.4|4474.4|4480.9|4474.9|4480.9|4474.9|4480.4|4474.4|2
1728022280000|2024-10-04 06:11:20|4481.2|4475.2|4480.9|4474.9|4481.2|4475.2|4480.9|4474.9|2
1728022330000|2024-10-04 06:12:10|4480.7|4474.7|4479.9|4473.9|4480.9|4474.9|4479.9|4473.9|6
1728022340000|2024-10-04 06:12:20|4480.1|4474.1|4479.9|4473.9|4480.9|4474.9|4479.9|4473.9|6
1728022360000|2024-10-04 06:12:40|4479.2|4473.2|4479.6|4473.6|4479.6|4473.6|4479.2|4473.2|1
1728022370000|2024-10-04 06:12:50|4478.9|4472.9|4478.6|4472.6|4478.9|4472.9|4478.4|4472.4|0
1728022380000|2024-10-04 06:13:00|4479.6|4473.6|4479.1|4473.1|4479.6|4473.6|4479.1|4473.1|1
1728022390000|2024-10-04 06:13:10|4479.6|4473.6|4479.1|4473.1|4479.6|4473.6|4479.1|4473.1|3
1728022400000|2024-10-04 06:13:20|4478.9|4472.9|4478.9|4472.9|4479.1|4473.1|4478.3|4472.3|3
1728022410000|2024-10-04 06:13:30|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1728022420000|2024-10-04 06:13:40|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728022440000|2024-10-04 06:14:00|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1728022450000|2024-10-04 06:14:10|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|1
1728022480000|2024-10-04 06:14:40|4479.1|4473.1|4479.2|4473.2|4479.2|4473.2|4479.1|4473.1|0
1728022490000|2024-10-04 06:14:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728022500000|2024-10-04 06:15:00|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1728022510000|2024-10-04 06:15:10|4479.4|4473.4|4479.6|4473.6|4479.6|4473.6|4479.2|4473.2|0
1728022540000|2024-10-04 06:15:40|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|0
1728022550000|2024-10-04 06:15:50|4479.2|4473.2|4478.9|4472.9|4479.2|4473.2|4478.9|4472.9|0
1728022560000|2024-10-04 06:16:00|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|2
1728022570000|2024-10-04 06:16:10|4480.1|4474.1|4480.9|4474.9|4480.9|4474.9|4480.1|4474.1|10
1728022600000|2024-10-04 06:16:40|4481.1|4475.1|4481.9|4475.9|4481.9|4475.9|4481.1|4475.1|4
1728022610000|2024-10-04 06:16:50|4482.2|4476.2|4482.6|4476.6|4482.6|4476.6|4482.2|4476.2|2
1728022620000|2024-10-04 06:17:00|4483.7|4477.7|4483.9|4477.9|4483.9|4477.9|4483.7|4477.7|10
1728022670000|2024-10-04 06:17:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|1
1728022680000|2024-10-04 06:18:00|4484.9|4478.9|4484.6|4478.6|4484.9|4478.9|4484.6|4478.6|0
1728022690000|2024-10-04 06:18:10|||||||||1
1728022710000|2024-10-04 06:18:30|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1728022720000|2024-10-04 06:18:40|||||||||1
1728022750000|2024-10-04 06:19:10|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|0
1728022780000|2024-10-04 06:19:40|4484.1|4478.1|4483.9|4477.9|4484.1|4478.1|4483.9|4477.9|0
1728022790000|2024-10-04 06:19:50|4484.6|4478.6|4485.1|4479.1|4485.1|4479.1|4484.6|4478.6|3
1728022800000|2024-10-04 06:20:00|4486.4|4480.4|4486.6|4480.6|4486.6|4480.6|4486.4|4480.4|1
1728022810000|2024-10-04 06:20:10|4486.4|4480.4|4487.2|4481.2|4487.2|4481.2|4486.4|4480.4|0
1728022820000|2024-10-04 06:20:20|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|0
1728022850000|2024-10-04 06:20:50|4485.9|4479.9|4486.2|4480.2|4486.2|4480.2|4485.9|4479.9|2
1728022860000|2024-10-04 06:21:00|4486.6|4480.6|4486.2|4480.2|4486.6|4480.6|4486.2|4480.2|0
1728022870000|2024-10-04 06:21:10|4486.6|4480.6|4486.2|4480.2|4486.6|4480.6|4486.2|4480.2|0
1728022920000|2024-10-04 06:22:00|4486.7|4480.7|4485.7|4479.7|4486.7|4480.7|4485.7|4479.7|4
1728022950000|2024-10-04 06:22:30|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|1
1728022970000|2024-10-04 06:22:50|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|5
1728022980000|2024-10-04 06:23:00|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|0
1728023000000|2024-10-04 06:23:20|4487.9|4481.9|4487.9|4481.9|4488.2|4482.2|4487.9|4481.9|2
1728023020000|2024-10-04 06:23:40|4488.2|4482.2|4487.9|4481.9|4488.2|4482.2|4487.9|4481.9|3
1728023030000|2024-10-04 06:23:50|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|0
1728023040000|2024-10-04 06:24:00|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1728023050000|2024-10-04 06:24:10|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|0
1728023100000|2024-10-04 06:25:00|4487.9|4481.9|4488.9|4482.9|4488.9|4482.9|4487.9|4481.9|3
1728023110000|2024-10-04 06:25:10|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|0
1728023120000|2024-10-04 06:25:20|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4
1728023140000|2024-10-04 06:25:40|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|1
1728023150000|2024-10-04 06:25:50|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|0
1728023160000|2024-10-04 06:26:00|4488.5|4482.5|4488.9|4482.9|4488.9|4482.9|4488.5|4482.5|0
1728023170000|2024-10-04 06:26:10|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|9
1728023200000|2024-10-04 06:26:40|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|5
1728023210000|2024-10-04 06:26:50|||||||||2
1728023220000|2024-10-04 06:27:00|||||||||2
1728023230000|2024-10-04 06:27:10|4492.2|4486.2|4492.7|4486.7|4492.7|4486.7|4492.2|4486.2|2
1728023270000|2024-10-04 06:27:50|4493.1|4487.1|4494.2|4488.2|4494.2|4488.2|4493.1|4487.1|25
1728023280000|2024-10-04 06:28:00|4493.9|4487.9|4493.7|4487.7|4493.9|4487.9|4493.7|4487.7|0
1728023300000|2024-10-04 06:28:20|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4
1728023310000|2024-10-04 06:28:30|4493.7|4487.7|4493.2|4487.2|4493.7|4487.7|4493.2|4487.2|2
1728023330000|2024-10-04 06:28:50|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1728023360000|2024-10-04 06:29:20|||||||||1
1728023380000|2024-10-04 06:29:40|4492.7|4486.7|4492.2|4486.2|4492.7|4486.7|4492.2|4486.2|0
1728023400000|2024-10-04 06:30:00|4491.9|4485.9|4492.2|4486.2|4492.4|4486.4|4491.9|4485.9|1
1728023410000|2024-10-04 06:30:10|4492.4|4486.4|4492.2|4486.2|4492.4|4486.4|4492.2|4486.2|0
1728023420000|2024-10-04 06:30:20|4491.9|4485.9|4491.7|4485.7|4492.2|4486.2|4491.7|4485.7|0
1728023440000|2024-10-04 06:30:40|4491.9|4485.9|4492.2|4486.2|4492.2|4486.2|4491.9|4485.9|0
1728023460000|2024-10-04 06:31:00|4491.9|4485.9|4491.7|4485.7|4491.9|4485.9|4491.7|4485.7|0
1728023540000|2024-10-04 06:32:20|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|8
1728023550000|2024-10-04 06:32:30|4490.2|4484.2|4490.9|4484.9|4490.9|4484.9|4490.2|4484.2|0
1728023560000|2024-10-04 06:32:40|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|12
1728023570000|2024-10-04 06:32:50|||||||||1
1728023630000|2024-10-04 06:33:50|4489.9|4483.9|4490.2|4484.2|4490.2|4484.2|4489.9|4483.9|2
1728023650000|2024-10-04 06:34:10|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|0
1728023660000|2024-10-04 06:34:20|4489.9|4483.9|4490.2|4484.2|4490.2|4484.2|4489.9|4483.9|1
1728023710000|2024-10-04 06:35:10|4490|4484|4486.4|4480.4|4490|4484|4486.4|4480.4|6
1728023720000|2024-10-04 06:35:20|4486.2|4480.2|4485.7|4479.7|4486.2|4480.2|4485.7|4479.7|0
1728023790000|2024-10-04 06:36:30|4484.2|4478.2|4484.9|4478.9|4484.9|4478.9|4484.2|4478.2|3
1728023810000|2024-10-04 06:36:50|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1728023820000|2024-10-04 06:37:00|4485.7|4479.7|4485.7|4479.7|4485.9|4479.9|4485.7|4479.7|0
1728023840000|2024-10-04 06:37:20|4485.5|4479.5|4485.2|4479.2|4485.5|4479.5|4485.2|4479.2|1
1728023880000|2024-10-04 06:38:00|4485.5|4479.5|4485.7|4479.7|4485.7|4479.7|4485.5|4479.5|0
1728023920000|2024-10-04 06:38:40|||||||||3
1728023930000|2024-10-04 06:38:50|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|0
1728023970000|2024-10-04 06:39:30|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|2
1728023990000|2024-10-04 06:39:50|4486|4480|4485.2|4479.2|4486|4480|4485.2|4479.2|5
1728024000000|2024-10-04 06:40:00|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|1
1728024010000|2024-10-04 06:40:10|4485.2|4479.2|4484.2|4478.2|4485.2|4479.2|4483.1|4477.1|4
1728024020000|2024-10-04 06:40:20|4483.6|4477.6|4481.7|4475.7|4483.6|4477.6|4481.7|4475.7|4
1728024030000|2024-10-04 06:40:30|4481.2|4475.2|4480.7|4474.7|4481.6|4475.6|4480.7|4474.7|9
1728024070000|2024-10-04 06:41:10|4481.3|4475.3|4481.7|4475.7|4481.7|4475.7|4481.3|4475.3|7
1728024080000|2024-10-04 06:41:20|||||||||2
1728024090000|2024-10-04 06:41:30|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|8
1728024150000|2024-10-04 06:42:30|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1728024160000|2024-10-04 06:42:40|||||||||2
1728024190000|2024-10-04 06:43:10|||||||||1
1728024200000|2024-10-04 06:43:20|||||||||1
1728024210000|2024-10-04 06:43:30|4480.5|4474.5|4480.2|4474.2|4480.5|4474.5|4480.2|4474.2|2
1728024220000|2024-10-04 06:43:40|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1728024230000|2024-10-04 06:43:50|||||||||1
1728024240000|2024-10-04 06:44:00|4480.4|4474.4|4480.2|4474.2|4480.4|4474.4|4480.2|4474.2|0
1728024310000|2024-10-04 06:45:10|4479.9|4473.9|4479.7|4473.7|4479.9|4473.9|4479.7|4473.7|0
1728024320000|2024-10-04 06:45:20|4479.9|4473.9|4479.2|4473.2|4480.2|4474.2|4479.2|4473.2|3
1728024330000|2024-10-04 06:45:30|4478.6|4472.6|4477.7|4471.7|4478.6|4472.6|4477.7|4471.7|3
1728024340000|2024-10-04 06:45:40|4477.9|4471.9|4477.7|4471.7|4477.9|4471.9|4477.7|4471.7|4
1728024350000|2024-10-04 06:45:50|4477.5|4471.5|4475.2|4469.2|4477.5|4471.5|4475.2|4469.2|1
1728024360000|2024-10-04 06:46:00|||||||||10
1728024370000|2024-10-04 06:46:10|4475.9|4469.9|4477.7|4471.7|4477.7|4471.7|4475.9|4469.9|8
1728024390000|2024-10-04 06:46:30|4475.9|4469.9|4476.2|4470.2|4476.2|4470.2|4475.9|4469.9|5
1728024400000|2024-10-04 06:46:40|4474.7|4468.7|4474.7|4468.7|4474.9|4468.9|4474.7|4468.7|15
1728024410000|2024-10-04 06:46:50|4474.9|4468.9|4474.7|4468.7|4474.9|4468.9|4474.7|4468.7|15
1728024420000|2024-10-04 06:47:00|||||||||11
1728024430000|2024-10-04 06:47:10|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|1
1728024440000|2024-10-04 06:47:20|||||||||2
1728024450000|2024-10-04 06:47:30|||||||||1
1728024460000|2024-10-04 06:47:40|4474.3|4468.3|4472.8|4466.8|4474.3|4468.3|4472.8|4466.8|28
1728024470000|2024-10-04 06:47:50|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4
1728024490000|2024-10-04 06:48:10|4472.3|4466.3|4473.2|4467.2|4474.7|4468.7|4470.8|4464.8|27
1728024500000|2024-10-04 06:48:20|4473.8|4467.8|4473.2|4467.2|4474|4468|4472.7|4466.7|4
1728024510000|2024-10-04 06:48:30|4473.5|4467.5|4474.5|4468.5|4474.7|4468.7|4473.5|4467.5|7
1728024520000|2024-10-04 06:48:40|4474.7|4468.7|4476|4470|4476|4470|4474.5|4468.5|3
1728024530000|2024-10-04 06:48:50|4476.5|4470.5|4475.2|4469.2|4476.5|4470.5|4475.2|4469.2|1
1728024540000|2024-10-04 06:49:00|4476|4470|4475.5|4469.5|4476|4470|4475.5|4469.5|2
1728024550000|2024-10-04 06:49:10|4476.1|4470.1|4475.2|4469.2|4476.1|4470.1|4475.2|4469.2|21
1728024560000|2024-10-04 06:49:20|4475|4469|4475.5|4469.5|4475.5|4469.5|4475|4469|0
1728024580000|2024-10-04 06:49:40|4473.8|4467.8|4474.2|4468.2|4474.2|4468.2|4473.8|4467.8|2
1728024590000|2024-10-04 06:49:50|4474|4468|4473.8|4467.8|4474|4468|4473.8|4467.8|0
1728024600000|2024-10-04 06:50:00|4473.5|4467.5|4472.8|4466.8|4473.5|4467.5|4472.8|4466.8|2
1728024610000|2024-10-04 06:50:10|4473.2|4467.2|4474.2|4468.2|4474.5|4468.5|4473|4467|5
1728024620000|2024-10-04 06:50:20|4474|4468|4472.2|4466.2|4474|4468|4471.8|4465.8|5
1728024650000|2024-10-04 06:50:50|4471.5|4465.5|4471.2|4465.2|4471.5|4465.5|4471|4465|0
1728024670000|2024-10-04 06:51:10|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|0
1728024680000|2024-10-04 06:51:20|4472|4466|4471.8|4465.8|4472|4466|4471.8|4465.8|1
1728024690000|2024-10-04 06:51:30|4469.2|4463.2|4469.4|4463.4|4469.4|4463.4|4469.2|4463.2|9
1728024710000|2024-10-04 06:51:50|4467.7|4461.7|4466.6|4460.6|4467.7|4461.7|4466.3|4460.3|6
1728024720000|2024-10-04 06:52:00|4466.9|4460.9|4464.9|4458.9|4466.9|4460.9|4464.9|4458.9|36
1728024730000|2024-10-04 06:52:10|||||||||1
1728024740000|2024-10-04 06:52:20|||||||||41
1728024760000|2024-10-04 06:52:40|4467.6|4461.6|4468.2|4462.2|4468.2|4462.2|4467.6|4461.6|9
1728024770000|2024-10-04 06:52:50|4467.2|4461.2|4468.2|4462.2|4468.2|4462.2|4467.2|4461.2|1
1728024780000|2024-10-04 06:53:00|4468.5|4462.5|4468.2|4462.2|4468.5|4462.5|4467.7|4461.7|2
1728024790000|2024-10-04 06:53:10|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|0
1728024800000|2024-10-04 06:53:20|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|1
1728024810000|2024-10-04 06:53:30|4467.9|4461.9|4467.4|4461.4|4467.9|4461.9|4467.4|4461.4|0
1728024820000|2024-10-04 06:53:40|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1728024840000|2024-10-04 06:54:00|4467.5|4461.5|4467.1|4461.1|4467.7|4461.7|4466.6|4460.6|3
1728024850000|2024-10-04 06:54:10|4468.1|4462.1|4466.1|4460.1|4468.1|4462.1|4466.1|4460.1|7
1728024860000|2024-10-04 06:54:20|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1728024880000|2024-10-04 06:54:40|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|0
1728024890000|2024-10-04 06:54:50|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1728024900000|2024-10-04 06:55:00|4467.1|4461.1|4468.6|4462.6|4468.6|4462.6|4467.1|4461.1|2
1728024910000|2024-10-04 06:55:10|||||||||1
1728024940000|2024-10-04 06:55:40|4468.3|4462.3|4467.6|4461.6|4468.3|4462.3|4467.6|4461.6|1
1728024950000|2024-10-04 06:55:50|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.1|4461.1|2
1728024970000|2024-10-04 06:56:10|4468.3|4462.3|4468.6|4462.6|4468.6|4462.6|4468.3|4462.3|3
1728024980000|2024-10-04 06:56:20|4469.1|4463.1|4469.1|4463.1|4469.3|4463.3|4469.1|4463.1|0
1728025010000|2024-10-04 06:56:50|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|0
1728025050000|2024-10-04 06:57:30|4469.1|4463.1|4468.3|4462.3|4469.1|4463.1|4468.3|4462.3|2
1728025060000|2024-10-04 06:57:40|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|1
1728025080000|2024-10-04 06:58:00|4468.3|4462.3|4468.6|4462.6|4468.6|4462.6|4468.3|4462.3|1
1728025100000|2024-10-04 06:58:20|4468.3|4462.3|4468.1|4462.1|4468.3|4462.3|4468.1|4462.1|0
1728025110000|2024-10-04 06:58:30|4467.8|4461.8|4467.6|4461.6|4467.8|4461.8|4467.6|4461.6|1
1728025130000|2024-10-04 06:58:50|4467.3|4461.3|4467.1|4461.1|4467.3|4461.3|4466.6|4460.6|0
1728025140000|2024-10-04 06:59:00|4467.6|4461.6|4467.1|4461.1|4467.8|4461.8|4466.8|4460.8|1
1728025150000|2024-10-04 06:59:10|4466.6|4460.6|4466.6|4460.6|4466.9|4460.9|4466.6|4460.6|0
1728025170000|2024-10-04 06:59:30|4465.6|4459.6|4466.3|4460.3|4466.3|4460.3|4465.6|4459.6|1
1728025180000|2024-10-04 06:59:40|4465.9|4459.9|4467.6|4461.6|4467.6|4461.6|4465.6|4459.6|1
1728025190000|2024-10-04 06:59:50|4467.1|4461.1|4466.6|4460.6|4467.3|4461.3|4466.6|4460.6|0
1728025200000|2024-10-04 07:00:00|4466.9|4460.9|4467.6|4461.6|4468.1|4462.1|4466.9|4460.9|1
1728025210000|2024-10-04 07:00:10|4467.3|4461.3|4466.6|4460.6|4467.3|4461.3|4466.6|4460.6|0
1728025220000|2024-10-04 07:00:20|4466.1|4460.1|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|1
1728025230000|2024-10-04 07:00:30|||||||||1
1728025240000|2024-10-04 07:00:40|4466.8|4460.8|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|0
1728025260000|2024-10-04 07:01:00|4466.1|4460.1|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|0
1728025270000|2024-10-04 07:01:10|4466.1|4460.1|4465.6|4459.6|4466.1|4460.1|4465.6|4459.6|1
1728025300000|2024-10-04 07:01:40|||||||||1
1728025330000|2024-10-04 07:02:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1728025340000|2024-10-04 07:02:20|4464.8|4458.8|4464.6|4458.6|4464.8|4458.8|4464.6|4458.6|3
1728025350000|2024-10-04 07:02:30|4464.9|4458.9|4465.1|4459.1|4465.1|4459.1|4464.9|4458.9|1
1728025360000|2024-10-04 07:02:40|||||||||1
1728025400000|2024-10-04 07:03:20|4467.1|4461.1|4466.6|4460.6|4467.1|4461.1|4466.1|4460.1|10
1728025430000|2024-10-04 07:03:50|4466.8|4460.8|4467.6|4461.6|4467.6|4461.6|4466.8|4460.8|2
1728025450000|2024-10-04 07:04:10|4468.1|4462.1|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|1
1728025460000|2024-10-04 07:04:20|4468.9|4462.9|4470.1|4464.1|4470.1|4464.1|4468.9|4462.9|6
1728025470000|2024-10-04 07:04:30|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|3
1728025480000|2024-10-04 07:04:40|||||||||2
1728025490000|2024-10-04 07:04:50|4472.1|4466.1|4473.6|4467.6|4473.6|4467.6|4472.1|4466.1|4
1728025500000|2024-10-04 07:05:00|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1728025510000|2024-10-04 07:05:10|4473.6|4467.6|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|9
1728025520000|2024-10-04 07:05:20|4473.1|4467.1|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|0
1728025530000|2024-10-04 07:05:30|4473.3|4467.3|4473.1|4467.1|4473.6|4467.6|4473.1|4467.1|0
1728025550000|2024-10-04 07:05:50|4472.9|4466.9|4472.1|4466.1|4472.9|4466.9|4471.1|4465.1|3
1728025560000|2024-10-04 07:06:00|4471.6|4465.6|4471.6|4465.6|4472.1|4466.1|4471.1|4465.1|1
1728025570000|2024-10-04 07:06:10|4472.6|4466.6|4473.1|4467.1|4474.1|4468.1|4472.6|4466.6|1
1728025580000|2024-10-04 07:06:20|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|1
1728025590000|2024-10-04 07:06:30|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|0
1728025600000|2024-10-04 07:06:40|4474.4|4468.4|4475.3|4469.3|4475.3|4469.3|4474.4|4468.4|1
1728025610000|2024-10-04 07:06:50|4475.8|4469.8|4475.6|4469.6|4475.8|4469.8|4475.6|4469.6|4
1728025620000|2024-10-04 07:07:00|4476.1|4470.1|4476.6|4470.6|4477.1|4471.1|4476.1|4470.1|8
1728025630000|2024-10-04 07:07:10|||||||||1
1728025670000|2024-10-04 07:07:50|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|0
1728025680000|2024-10-04 07:08:00|4476.1|4470.1|4475.6|4469.6|4476.1|4470.1|4475.6|4469.6|1
1728025690000|2024-10-04 07:08:10|4475.9|4469.9|4476.3|4470.3|4476.3|4470.3|4475.9|4469.9|0
1728025700000|2024-10-04 07:08:20|4476.6|4470.6|4477.7|4471.7|4477.7|4471.7|4476.6|4470.6|3
1728025710000|2024-10-04 07:08:30|4477.9|4471.9|4479.6|4473.6|4480.3|4474.3|4477.9|4471.9|17
1728025720000|2024-10-04 07:08:40|4479.3|4473.3|4479.9|4473.9|4479.9|4473.9|4478.9|4472.9|0
1728025730000|2024-10-04 07:08:50|4480.1|4474.1|4480.6|4474.6|4480.8|4474.8|4480.1|4474.1|1
1728025740000|2024-10-04 07:09:00|4480.9|4474.9|4480.6|4474.6|4480.9|4474.9|4480.6|4474.6|2
1728025750000|2024-10-04 07:09:10|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1728025760000|2024-10-04 07:09:20|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1728025770000|2024-10-04 07:09:30|4480.9|4474.9|4479.9|4473.9|4480.9|4474.9|4479.9|4473.9|1
1728025780000|2024-10-04 07:09:40|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|2
1728025790000|2024-10-04 07:09:50|4480.1|4474.1|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|1
1728025800000|2024-10-04 07:10:00|4480.9|4474.9|4480.9|4474.9|4481.1|4475.1|4480.9|4474.9|0
1728025820000|2024-10-04 07:10:20|||||||||1
1728025830000|2024-10-04 07:10:30|||||||||3
1728025840000|2024-10-04 07:10:40|4481.9|4475.9|4482.2|4476.2|4482.2|4476.2|4481.9|4475.9|2
1728025850000|2024-10-04 07:10:50|4481.9|4475.9|4482.2|4476.2|4482.2|4476.2|4481.9|4475.9|1
1728025860000|2024-10-04 07:11:00|4482.5|4476.5|4483.4|4477.4|4483.4|4477.4|4481.9|4475.9|2
1728025870000|2024-10-04 07:11:10|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1728025880000|2024-10-04 07:11:20|4483.8|4477.8|4483.6|4477.6|4483.8|4477.8|4483.6|4477.6|0
1728025890000|2024-10-04 07:11:30|4483.3|4477.3|4482.6|4476.6|4483.3|4477.3|4481.9|4475.9|5
1728025900000|2024-10-04 07:11:40|||||||||1
1728025910000|2024-10-04 07:11:50|4482.4|4476.4|4482.6|4476.6|4482.6|4476.6|4482.4|4476.4|0
1728025920000|2024-10-04 07:12:00|4482.9|4476.9|4484.6|4478.6|4484.6|4478.6|4482.9|4476.9|1
1728025930000|2024-10-04 07:12:10|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1728025940000|2024-10-04 07:12:20|4483.6|4477.6|4483.4|4477.4|4483.6|4477.6|4483.2|4477.2|3
1728025950000|2024-10-04 07:12:30|4483.6|4477.6|4483.9|4477.9|4483.9|4477.9|4483.6|4477.6|0
1728025960000|2024-10-04 07:12:40|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|1
1728025970000|2024-10-04 07:12:50|4484.3|4478.3|4484.6|4478.6|4484.6|4478.6|4484.3|4478.3|1
1728025980000|2024-10-04 07:13:00|4484.4|4478.4|4483.9|4477.9|4484.6|4478.6|4483.9|4477.9|0
1728025990000|2024-10-04 07:13:10|4484.1|4478.1|4482.9|4476.9|4484.6|4478.6|4482.9|4476.9|3
1728026000000|2024-10-04 07:13:20|4484.2|4478.2|4485.9|4479.9|4485.9|4479.9|4484.2|4478.2|24
1728026010000|2024-10-04 07:13:30|||||||||1
1728026020000|2024-10-04 07:13:40|4484.2|4478.2|4483.9|4477.9|4484.2|4478.2|4483.9|4477.9|3
1728026030000|2024-10-04 07:13:50|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|1
1728026040000|2024-10-04 07:14:00|4483.4|4477.4|4483.6|4477.6|4483.6|4477.6|4483.4|4477.4|0
1728026060000|2024-10-04 07:14:20|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1728026070000|2024-10-04 07:14:30|4483.1|4477.1|4483.6|4477.6|4483.6|4477.6|4482.9|4476.9|0
1728026080000|2024-10-04 07:14:40|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4482.9|4476.9|0
1728026090000|2024-10-04 07:14:50|4483.6|4477.6|4483.9|4477.9|4483.9|4477.9|4483.6|4477.6|0
1728026100000|2024-10-04 07:15:00|4484.9|4478.9|4483.9|4477.9|4484.9|4478.9|4483.6|4477.6|5
1728026110000|2024-10-04 07:15:10|4483.7|4477.7|4483.9|4477.9|4483.9|4477.9|4483.7|4477.7|0
1728026120000|2024-10-04 07:15:20|4484.2|4478.2|4483.9|4477.9|4484.9|4478.9|4483.9|4477.9|2
1728026130000|2024-10-04 07:15:30|4483.2|4477.2|4482.2|4476.2|4483.4|4477.4|4482.2|4476.2|0
1728026140000|2024-10-04 07:15:40|4481.9|4475.9|4481.2|4475.2|4481.9|4475.9|4481.2|4475.2|1
1728026150000|2024-10-04 07:15:50|4481.9|4475.9|4481.4|4475.4|4481.9|4475.9|4481.4|4475.4|0
1728026160000|2024-10-04 07:16:00|4481.6|4475.6|4482.2|4476.2|4482.2|4476.2|4481.6|4475.6|0
1728026170000|2024-10-04 07:16:10|4482.9|4476.9|4482.6|4476.6|4483.9|4477.9|4482.6|4476.6|2
1728026180000|2024-10-04 07:16:20|4482.4|4476.4|4482.9|4476.9|4482.9|4476.9|4482.4|4476.4|0
1728026190000|2024-10-04 07:16:30|4483.2|4477.2|4482.9|4476.9|4483.6|4477.6|4482.9|4476.9|1
1728026200000|2024-10-04 07:16:40|4483.2|4477.2|4483.6|4477.6|4483.6|4477.6|4483.2|4477.2|0
1728026210000|2024-10-04 07:16:50|4483.9|4477.9|4484.4|4478.4|4484.4|4478.4|4483.9|4477.9|1
1728026220000|2024-10-04 07:17:00|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1728026230000|2024-10-04 07:17:10|4484.4|4478.4|4483.9|4477.9|4484.4|4478.4|4483.9|4477.9|0
1728026240000|2024-10-04 07:17:20|4482.9|4476.9|4483.9|4477.9|4484.2|4478.2|4482.9|4476.9|2
1728026270000|2024-10-04 07:17:50|4482.6|4476.6|4482.9|4476.9|4482.9|4476.9|4482.6|4476.6|2
1728026280000|2024-10-04 07:18:00|4483.2|4477.2|4483.2|4477.2|4483.6|4477.6|4483.2|4477.2|0
1728026290000|2024-10-04 07:18:10|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1728026300000|2024-10-04 07:18:20|4483.2|4477.2|4482.9|4476.9|4483.4|4477.4|4482.9|4476.9|0
1728026310000|2024-10-04 07:18:30|4482.4|4476.4|4482.9|4476.9|4482.9|4476.9|4481.9|4475.9|1
1728026330000|2024-10-04 07:18:50|4482.6|4476.6|4482.2|4476.2|4482.6|4476.6|4481.7|4475.7|0
1728026340000|2024-10-04 07:19:00|4481.9|4475.9|4482.9|4476.9|4482.9|4476.9|4481.9|4475.9|0
1728026350000|2024-10-04 07:19:10|4482.7|4476.7|4482.7|4476.7|4482.9|4476.9|4482.7|4476.7|0
1728026360000|2024-10-04 07:19:20|4482.9|4476.9|4482.7|4476.7|4482.9|4476.9|4482.2|4476.2|3
1728026370000|2024-10-04 07:19:30|4482.9|4476.9|4482.7|4476.7|4482.9|4476.9|4482.7|4476.7|0
1728026380000|2024-10-04 07:19:40|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.2|4476.2|4
1728026390000|2024-10-04 07:19:50|4483.7|4477.7|4485.5|4479.5|4485.7|4479.7|4483.7|4477.7|17
1728026400000|2024-10-04 07:20:00|4485.2|4479.2|4484.7|4478.7|4485.2|4479.2|4484.7|4478.7|0
1728026410000|2024-10-04 07:20:10|4485.5|4479.5|4486.2|4480.2|4486.2|4480.2|4485.5|4479.5|5
1728026420000|2024-10-04 07:20:20|4486.4|4480.4|4489.8|4483.8|4489.8|4483.8|4486.4|4480.4|1
1728026430000|2024-10-04 07:20:30|4490|4484|4489.5|4483.5|4490.2|4484.2|4489.5|4483.5|0
1728026440000|2024-10-04 07:20:40|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|0
1728026460000|2024-10-04 07:21:00|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|2
1728026480000|2024-10-04 07:21:20|4490.2|4484.2|4490.5|4484.5|4490.5|4484.5|4490.2|4484.2|1
1728026490000|2024-10-04 07:21:30|4490.8|4484.8|4491.2|4485.2|4491.5|4485.5|4490.8|4484.8|2
1728026520000|2024-10-04 07:22:00|4491.7|4485.7|4492.7|4486.7|4492.7|4486.7|4491.7|4485.7|1
1728026530000|2024-10-04 07:22:10|||||||||1
1728026540000|2024-10-04 07:22:20|4492.5|4486.5|4492.2|4486.2|4492.5|4486.5|4492.2|4486.2|4
1728026550000|2024-10-04 07:22:30|4491.9|4485.9|4491.2|4485.2|4491.9|4485.9|4491.2|4485.2|1
1728026560000|2024-10-04 07:22:40|4491.6|4485.6|4492.4|4486.4|4492.4|4486.4|4491.6|4485.6|1
1728026570000|2024-10-04 07:22:50|||||||||1
1728026580000|2024-10-04 07:23:00|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|0
1728026590000|2024-10-04 07:23:10|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|1
1728026600000|2024-10-04 07:23:20|4492.2|4486.2|4492|4486|4492.2|4486.2|4492|4486|1
1728026610000|2024-10-04 07:23:30|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1728026620000|2024-10-04 07:23:40|4492.1|4486.1|4491.9|4485.9|4492.1|4486.1|4491.9|4485.9|1
1728026630000|2024-10-04 07:23:50|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|1
1728026640000|2024-10-04 07:24:00|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|0
1728026660000|2024-10-04 07:24:20|4493|4487|4493.2|4487.2|4493.2|4487.2|4492.7|4486.7|5
1728026670000|2024-10-04 07:24:30|4493|4487|4493.2|4487.2|4493.2|4487.2|4493|4487|0
1728026680000|2024-10-04 07:24:40|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|1
1728026700000|2024-10-04 07:25:00|4493.3|4487.3|4493.5|4487.5|4493.7|4487.7|4493.2|4487.2|3
1728026710000|2024-10-04 07:25:10|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|4492.7|4486.7|2
1728026720000|2024-10-04 07:25:20|4493.7|4487.7|4493.2|4487.2|4493.7|4487.7|4493.2|4487.2|1
1728026730000|2024-10-04 07:25:30|4493.4|4487.4|4493.4|4487.4|4493.6|4487.6|4493.4|4487.4|0
1728026740000|2024-10-04 07:25:40|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|0
1728026750000|2024-10-04 07:25:50|||||||||1
1728026760000|2024-10-04 07:26:00|4493.5|4487.5|4494.2|4488.2|4494.2|4488.2|4493.5|4487.5|2
1728026770000|2024-10-04 07:26:10|4494|4488|4494.8|4488.8|4494.8|4488.8|4493.5|4487.5|1
1728026780000|2024-10-04 07:26:20|4494.5|4488.5|4493.8|4487.8|4494.5|4488.5|4493.8|4487.8|2
1728026790000|2024-10-04 07:26:30|4494|4488|4494|4488|4494|4488|4494|4488|0
1728026800000|2024-10-04 07:26:40|4493.8|4487.8|4494.5|4488.5|4494.5|4488.5|4493.8|4487.8|40
1728026810000|2024-10-04 07:26:50|4494.8|4488.8|4494.5|4488.5|4494.8|4488.8|4494.5|4488.5|31
1728026820000|2024-10-04 07:27:00|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|1
1728026830000|2024-10-04 07:27:10|4495|4489|4494.8|4488.8|4495|4489|4494.8|4488.8|1
1728026850000|2024-10-04 07:27:30|4494|4488|4493.8|4487.8|4494|4488|4493.5|4487.5|5
1728026860000|2024-10-04 07:27:40|4494|4488|4494|4488|4494|4488|4494|4488|0
1728026870000|2024-10-04 07:27:50|4493.8|4487.8|4493.8|4487.8|4494|4488|4493.8|4487.8|0
1728026880000|2024-10-04 07:28:00|4493.3|4487.3|4493.8|4487.8|4493.8|4487.8|4493.3|4487.3|0
1728026890000|2024-10-04 07:28:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|1
1728026900000|2024-10-04 07:28:20|4493.2|4487.2|4493|4487|4493.2|4487.2|4492.8|4486.8|0
1728026920000|2024-10-04 07:28:40|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|4493|4487|0
1728026930000|2024-10-04 07:28:50|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|0
1728026940000|2024-10-04 07:29:00|4493.8|4487.8|4493.5|4487.5|4493.8|4487.8|4493.5|4487.5|2
1728026950000|2024-10-04 07:29:10|4493.7|4487.7|4494.8|4488.8|4494.8|4488.8|4493.7|4487.7|1
1728026960000|2024-10-04 07:29:20|4495|4489|4497.9|4491.9|4497.9|4491.9|4494.8|4488.8|18
1728026970000|2024-10-04 07:29:30|4499.3|4493.3|4502.8|4496.8|4503.2|4497.2|4499.3|4493.3|16
1728026980000|2024-10-04 07:29:40|4502.2|4496.2|4502.5|4496.5|4502.5|4496.5|4501.8|4495.8|1
1728026990000|2024-10-04 07:29:50|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|2
1728027000000|2024-10-04 07:30:00|4502|4496|4503.3|4497.3|4503.5|4497.5|4501.8|4495.8|5
1728027010000|2024-10-04 07:30:10|4504|4498|4505.8|4499.8|4506|4500|4504|4498|18
1728027020000|2024-10-04 07:30:20|4507.5|4501.5|4508.3|4502.3|4508.3|4502.3|4507.5|4501.5|30
1728027030000|2024-10-04 07:30:30|4508.9|4502.9|4511.3|4505.3|4511.3|4505.3|4508.9|4502.9|85
1728027040000|2024-10-04 07:30:40|4511.5|4505.5|4509.3|4503.3|4511.7|4505.7|4509.3|4503.3|59
1728027050000|2024-10-04 07:30:50|4509.5|4503.5|4509.5|4503.5|4511.1|4505.1|4509.5|4503.5|4
1728027060000|2024-10-04 07:31:00|4510|4504|4517|4511|4517.2|4511.2|4510|4504|148
1728027070000|2024-10-04 07:31:10|4516.5|4510.5|4515.8|4509.8|4516.5|4510.5|4515.8|4509.8|3
1728027080000|2024-10-04 07:31:20|4515.3|4509.3|4517.8|4511.8|4519.8|4513.8|4514.5|4508.5|118
1728027090000|2024-10-04 07:31:30|4518|4512|4516|4510|4518|4512|4516|4510|6
1728027100000|2024-10-04 07:31:40|4516.2|4510.2|4517|4511|4517.5|4511.5|4516.2|4510.2|7
1728027110000|2024-10-04 07:31:50|4516.5|4510.5|4515.8|4509.8|4516.8|4510.8|4515.8|4509.8|4
1728027120000|2024-10-04 07:32:00|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.5|4508.5|7
1728027130000|2024-10-04 07:32:10|4514.5|4508.5|4513.8|4507.8|4514.5|4508.5|4511.5|4505.5|40
1728027140000|2024-10-04 07:32:20|4513.2|4507.2|4512|4506|4513.5|4507.5|4512|4506|9
1728027150000|2024-10-04 07:32:30|4512.2|4506.2|4512|4506|4512.2|4506.2|4512|4506|2
1728027160000|2024-10-04 07:32:40|4511|4505|4511|4505|4511|4505|4511|4505|0
1728027170000|2024-10-04 07:32:50|4511.3|4505.3|4511|4505|4511.8|4505.8|4511|4505|0
1728027180000|2024-10-04 07:33:00|4511.2|4505.2|4510.2|4504.2|4511.2|4505.2|4510.2|4504.2|0
1728027190000|2024-10-04 07:33:10|4509.9|4503.9|4510.7|4504.7|4510.7|4504.7|4509.9|4503.9|3
1728027200000|2024-10-04 07:33:20|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|7
1728027220000|2024-10-04 07:33:40|4509.9|4503.9|4509.7|4503.7|4509.9|4503.9|4509.7|4503.7|10
1728027230000|2024-10-04 07:33:50|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|24
1728027240000|2024-10-04 07:34:00|||||||||2
1728027250000|2024-10-04 07:34:10|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4
1728027260000|2024-10-04 07:34:20|4508.2|4502.2|4507.7|4501.7|4508.2|4502.2|4507.7|4501.7|10
1728027270000|2024-10-04 07:34:30|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|3
1728027280000|2024-10-04 07:34:40|4507.7|4501.7|4508.7|4502.7|4508.7|4502.7|4507.7|4501.7|4
1728027290000|2024-10-04 07:34:50|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.2|4503.2|4
1728027300000|2024-10-04 07:35:00|4509.5|4503.5|4508.7|4502.7|4509.5|4503.5|4508.7|4502.7|1
1728027310000|2024-10-04 07:35:10|4509.2|4503.2|4507.2|4501.2|4509.2|4503.2|4507.2|4501.2|6
1728027320000|2024-10-04 07:35:20|4507.7|4501.7|4509.2|4503.2|4509.2|4503.2|4507.7|4501.7|2
1728027330000|2024-10-04 07:35:30|4508.7|4502.7|4507.2|4501.2|4508.7|4502.7|4507.2|4501.2|6
1728027340000|2024-10-04 07:35:40|4507.4|4501.4|4508.2|4502.2|4508.2|4502.2|4507.4|4501.4|1
1728027350000|2024-10-04 07:35:50|4508.9|4502.9|4510|4504|4510.2|4504.2|4508.2|4502.2|110
1728027360000|2024-10-04 07:36:00|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|1
1728027370000|2024-10-04 07:36:10|4513.2|4507.2|4514.7|4508.7|4514.7|4508.7|4513.2|4507.2|60
1728027380000|2024-10-04 07:36:20|4515.2|4509.2|4514.2|4508.2|4515.2|4509.2|4514.2|4508.2|5
1728027410000|2024-10-04 07:36:50|4513.9|4507.9|4514.2|4508.2|4514.2|4508.2|4513.9|4507.9|3
1728027420000|2024-10-04 07:37:00|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4512.7|4506.7|5
1728027430000|2024-10-04 07:37:10|4513.7|4507.7|4512.9|4506.9|4513.7|4507.7|4512.7|4506.7|3
1728027440000|2024-10-04 07:37:20|4512.7|4506.7|4511.7|4505.7|4512.7|4506.7|4511.7|4505.7|3
1728027450000|2024-10-04 07:37:30|4511.9|4505.9|4513.2|4507.2|4513.2|4507.2|4511.7|4505.7|3
1728027470000|2024-10-04 07:37:50|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1728027480000|2024-10-04 07:38:00|4511.9|4505.9|4512.2|4506.2|4512.2|4506.2|4510.9|4504.9|4
1728027490000|2024-10-04 07:38:10|4512.4|4506.4|4512.2|4506.2|4512.4|4506.4|4511.9|4505.9|1
1728027500000|2024-10-04 07:38:20|4511.9|4505.9|4510.9|4504.9|4511.9|4505.9|4510.9|4504.9|1
1728027510000|2024-10-04 07:38:30|4510.4|4504.4|4509.2|4503.2|4510.4|4504.4|4508.9|4502.9|4
1728027520000|2024-10-04 07:38:40|||||||||1
1728027530000|2024-10-04 07:38:50|4508.7|4502.7|4508.2|4502.2|4508.9|4502.9|4507.2|4501.2|1
1728027540000|2024-10-04 07:39:00|4507.9|4501.9|4508.4|4502.4|4508.4|4502.4|4507.7|4501.7|3
1728027550000|2024-10-04 07:39:10|4508.2|4502.2|4508.2|4502.2|4508.4|4502.4|4507.9|4501.9|1
1728027560000|2024-10-04 07:39:20|4507.9|4501.9|4508.2|4502.2|4508.2|4502.2|4507.7|4501.7|1
1728027570000|2024-10-04 07:39:30|4508.4|4502.4|4508.4|4502.4|4508.4|4502.4|4508.2|4502.2|0
1728027580000|2024-10-04 07:39:40|4508.2|4502.2|4507.2|4501.2|4508.9|4502.9|4507.2|4501.2|6
1728027590000|2024-10-04 07:39:50|4506.9|4500.9|4507.2|4501.2|4507.2|4501.2|4506.9|4500.9|1
1728027600000|2024-10-04 07:40:00|4506.9|4500.9|4505.9|4499.9|4506.9|4500.9|4505.9|4499.9|2
1728027610000|2024-10-04 07:40:10|4505.2|4499.2|4504.2|4498.2|4505.2|4499.2|4502.9|4496.9|7
1728027620000|2024-10-04 07:40:20|4503.9|4497.9|4503.7|4497.7|4503.9|4497.9|4502.9|4496.9|1
1728027630000|2024-10-04 07:40:30|4503.4|4497.4|4500|4494|4504.2|4498.2|4499|4493|14
1728027640000|2024-10-04 07:40:40|4499.8|4493.8|4500|4494|4500|4494|4499.5|4493.5|1
1728027650000|2024-10-04 07:40:50|4499.2|4493.2|4500|4494|4500|4494|4499.2|4493.2|2
1728027660000|2024-10-04 07:41:00|4499.2|4493.2|4499.4|4493.4|4499.7|4493.7|4499.2|4493.2|8
1728027670000|2024-10-04 07:41:10|4499.2|4493.2|4499.2|4493.2|4499.4|4493.4|4498.3|4492.3|4
1728027680000|2024-10-04 07:41:20|4498.9|4492.9|4500.2|4494.2|4501.2|4495.2|4498.9|4492.9|30
1728027690000|2024-10-04 07:41:30|4500|4494|4500.7|4494.7|4500.7|4494.7|4499.7|4493.7|1
1728027700000|2024-10-04 07:41:40|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1728027720000|2024-10-04 07:42:00|4500.9|4494.9|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|1
1728027730000|2024-10-04 07:42:10|4499.5|4493.5|4499.5|4493.5|4499.7|4493.7|4499.5|4493.5|1
1728027740000|2024-10-04 07:42:20|4500.5|4494.5|4500.7|4494.7|4500.7|4494.7|4500.2|4494.2|2
1728027750000|2024-10-04 07:42:30|4500.5|4494.5|4500.7|4494.7|4500.7|4494.7|4500.5|4494.5|0
1728027770000|2024-10-04 07:42:50|4500.1|4494.1|4501|4495|4501.2|4495.2|4500.1|4494.1|3
1728027780000|2024-10-04 07:43:00|4500.7|4494.7|4500.5|4494.5|4500.7|4494.7|4500.5|4494.5|0
1728027790000|2024-10-04 07:43:10|4499.5|4493.5|4500|4494|4500.5|4494.5|4499.5|4493.5|6
1728027800000|2024-10-04 07:43:20|4500.2|4494.2|4500.2|4494.2|4500.5|4494.5|4499.9|4493.9|2
1728027810000|2024-10-04 07:43:30|4500|4494|4500.9|4494.9|4500.9|4494.9|4500|4494|2
1728027820000|2024-10-04 07:43:40|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501|4495|0
1728027830000|2024-10-04 07:43:50|4500.9|4494.9|4501.5|4495.5|4501.5|4495.5|4500.9|4494.9|1
1728027840000|2024-10-04 07:44:00|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|3
1728027850000|2024-10-04 07:44:10|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|4501.5|4495.5|2
1728027860000|2024-10-04 07:44:20|4502|4496|4501.5|4495.5|4502|4496|4501.5|4495.5|1
1728027870000|2024-10-04 07:44:30|4501.3|4495.3|4501.2|4495.2|4501.3|4495.3|4500.2|4494.2|1
1728027880000|2024-10-04 07:44:40|4501.4|4495.4|4502.2|4496.2|4502.2|4496.2|4501.4|4495.4|0
1728027890000|2024-10-04 07:44:50|4502.5|4496.5|4502.2|4496.2|4502.5|4496.5|4502.2|4496.2|101
1728027900000|2024-10-04 07:45:00|4501.9|4495.9|4502.8|4496.8|4502.8|4496.8|4501.5|4495.5|26
1728027910000|2024-10-04 07:45:10|4503.2|4497.2|4503.7|4497.7|4503.7|4497.7|4503.2|4497.2|0
1728027920000|2024-10-04 07:45:20|||||||||1
1728027930000|2024-10-04 07:45:30|4504.5|4498.5|4505.2|4499.2|4506.2|4500.2|4504.5|4498.5|9
1728027950000|2024-10-04 07:45:50|4505|4499|4506.2|4500.2|4506.2|4500.2|4505|4499|0
1728027960000|2024-10-04 07:46:00|4505.9|4499.9|4505.7|4499.7|4506.2|4500.2|4505.7|4499.7|2
1728027970000|2024-10-04 07:46:10|4505|4499|4504.5|4498.5|4505.2|4499.2|4504.3|4498.3|2
1728027980000|2024-10-04 07:46:20|4503.2|4497.2|4505.2|4499.2|4505.2|4499.2|4503.2|4497.2|12
1728027990000|2024-10-04 07:46:30|4505.5|4499.5|4505.2|4499.2|4506.2|4500.2|4505.2|4499.2|0
1728028000000|2024-10-04 07:46:40|4505.5|4499.5|4506.7|4500.7|4506.7|4500.7|4505.5|4499.5|2
1728028010000|2024-10-04 07:46:50|4506.5|4500.5|4508.2|4502.2|4508.2|4502.2|4506.5|4500.5|2
1728028020000|2024-10-04 07:47:00|4507.9|4501.9|4508.7|4502.7|4508.7|4502.7|4507.7|4501.7|2
1728028030000|2024-10-04 07:47:10|4508.5|4502.5|4509.9|4503.9|4510.2|4504.2|4508.5|4502.5|1
1728028040000|2024-10-04 07:47:20|4509.7|4503.7|4511.2|4505.2|4511.2|4505.2|4509.7|4503.7|2
1728028050000|2024-10-04 07:47:30|4509.8|4503.8|4512.5|4506.5|4513|4507|4509.5|4503.5|9
1728028060000|2024-10-04 07:47:40|4512.2|4506.2|4512.2|4506.2|4512.5|4506.5|4512.2|4506.2|1
1728028070000|2024-10-04 07:47:50|4512.5|4506.5|4511.5|4505.5|4512.5|4506.5|4511.5|4505.5|5
1728028080000|2024-10-04 07:48:00|4511.2|4505.2|4511.5|4505.5|4511.5|4505.5|4510.7|4504.7|3
1728028090000|2024-10-04 07:48:10|4511.3|4505.3|4513.2|4507.2|4513.2|4507.2|4510.8|4504.8|9
1728028100000|2024-10-04 07:48:20|4513|4507|4511.5|4505.5|4513|4507|4511.5|4505.5|4
1728028110000|2024-10-04 07:48:30|4512|4506|4512.5|4506.5|4512.5|4506.5|4512|4506|1
1728028120000|2024-10-04 07:48:40|4512.7|4506.7|4512.5|4506.5|4512.7|4506.7|4512.5|4506.5|0
1728028130000|2024-10-04 07:48:50|4512.7|4506.7|4512.5|4506.5|4512.7|4506.7|4512.5|4506.5|0
1728028150000|2024-10-04 07:49:10|4511.2|4505.2|4515|4509|4515.5|4509.5|4511.2|4505.2|46
1728028160000|2024-10-04 07:49:20|4514.5|4508.5|4515|4509|4515|4509|4514.5|4508.5|0
1728028170000|2024-10-04 07:49:30|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|2
1728028180000|2024-10-04 07:49:40|4516|4510|4517.3|4511.3|4517.3|4511.3|4516|4510|0
1728028190000|2024-10-04 07:49:50|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4516.8|4510.8|2
1728028200000|2024-10-04 07:50:00|4517.3|4511.3|4515.5|4509.5|4517.3|4511.3|4515.5|4509.5|7
1728028210000|2024-10-04 07:50:10|4514.8|4508.8|4514.5|4508.5|4514.8|4508.8|4514.5|4508.5|3
1728028220000|2024-10-04 07:50:20|4515.2|4509.2|4515.8|4509.8|4516.2|4510.2|4515.2|4509.2|1
1728028230000|2024-10-04 07:50:30|4516.2|4510.2|4517.2|4511.2|4517.2|4511.2|4516.2|4510.2|0
1728028240000|2024-10-04 07:50:40|4516.9|4510.9|4518.5|4512.5|4518.5|4512.5|4516.5|4510.5|11
1728028250000|2024-10-04 07:50:50|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.5|4511.5|2
1728028260000|2024-10-04 07:51:00|4517.5|4511.5|4518.5|4512.5|4518.5|4512.5|4517.3|4511.3|1
1728028270000|2024-10-04 07:51:10|4518.7|4512.7|4518.5|4512.5|4518.7|4512.7|4518.5|4512.5|0
1728028280000|2024-10-04 07:51:20|4519.5|4513.5|4520.3|4514.3|4520.3|4514.3|4519.5|4513.5|4
1728028290000|2024-10-04 07:51:30|4520|4514|4521.2|4515.2|4521.2|4515.2|4520|4514|3
1728028300000|2024-10-04 07:51:40|4525.7|4519.7|4525.8|4519.8|4526.9|4520.9|4525.5|4519.5|55
1728028310000|2024-10-04 07:51:50|4524.8|4518.8|4525.8|4519.8|4525.8|4519.8|4524.8|4518.8|2
1728028320000|2024-10-04 07:52:00|4525.5|4519.5|4523|4517|4525.5|4519.5|4522.8|4516.8|4
1728028330000|2024-10-04 07:52:10|4522.8|4516.8|4522.5|4516.5|4523|4517|4522.3|4516.3|0
1728028340000|2024-10-04 07:52:20|4522|4516|4521|4515|4522|4516|4521|4515|4
1728028350000|2024-10-04 07:52:30|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4523.8|4517.8|26
1728028360000|2024-10-04 07:52:40|4523.8|4517.8|4524.5|4518.5|4524.5|4518.5|4523.8|4517.8|6
1728028370000|2024-10-04 07:52:50|4523.8|4517.8|4524.5|4518.5|4524.5|4518.5|4523.8|4517.8|9
1728028380000|2024-10-04 07:53:00|4524|4518|4524.5|4518.5|4524.8|4518.8|4524|4518|7
1728028410000|2024-10-04 07:53:30|4524.8|4518.8|4524.3|4518.3|4524.8|4518.8|4524.3|4518.3|3
1728028420000|2024-10-04 07:53:40|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|4
1728028430000|2024-10-04 07:53:50|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4523.8|4517.8|14
1728028440000|2024-10-04 07:54:00|4524.3|4518.3|4524.5|4518.5|4524.5|4518.5|4523.8|4517.8|6
1728028450000|2024-10-04 07:54:10|4524.8|4518.8|4525.8|4519.8|4526|4520|4524.8|4518.8|4
1728028470000|2024-10-04 07:54:30|4524.8|4518.8|4525.8|4519.8|4526|4520|4524.8|4518.8|6
1728028480000|2024-10-04 07:54:40|4525.5|4519.5|4524.8|4518.8|4525.5|4519.5|4524.8|4518.8|1
1728028490000|2024-10-04 07:54:50|4524.3|4518.3|4524.8|4518.8|4524.8|4518.8|4524.3|4518.3|2
1728028500000|2024-10-04 07:55:00|4524.3|4518.3|4525|4519|4525|4519|4523.6|4517.6|11
1728028510000|2024-10-04 07:55:10|4524.7|4518.7|4525.8|4519.8|4525.8|4519.8|4524.7|4518.7|8
1728028520000|2024-10-04 07:55:20|4524.8|4518.8|4524.5|4518.5|4525.5|4519.5|4524.3|4518.3|3
1728028530000|2024-10-04 07:55:30|4524.8|4518.8|4524|4518|4525|4519|4524|4518|16
1728028540000|2024-10-04 07:55:40|4523.8|4517.8|4525.8|4519.8|4525.8|4519.8|4523.8|4517.8|3
1728028550000|2024-10-04 07:55:50|4526.1|4520.1|4525.8|4519.8|4526.3|4520.3|4525.8|4519.8|2
1728028560000|2024-10-04 07:56:00|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|2
1728028580000|2024-10-04 07:56:20|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|1
1728028590000|2024-10-04 07:56:30|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1728028600000|2024-10-04 07:56:40|4525.3|4519.3|4525.5|4519.5|4525.5|4519.5|4525.3|4519.3|6
1728028610000|2024-10-04 07:56:50|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|0
1728028620000|2024-10-04 07:57:00|4522.1|4516.1|4523.8|4517.8|4523.8|4517.8|4522.1|4516.1|10
1728028630000|2024-10-04 07:57:10|4524.1|4518.1|4520.8|4514.8|4524.3|4518.3|4520.8|4514.8|14
1728028640000|2024-10-04 07:57:20|4520.5|4514.5|4523.5|4517.5|4523.5|4517.5|4519.3|4513.3|8
1728028660000|2024-10-04 07:57:40|4523.3|4517.3|4523.3|4517.3|4523.5|4517.5|4523.3|4517.3|2
1728028670000|2024-10-04 07:57:50|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1728028680000|2024-10-04 07:58:00|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|0
1728028690000|2024-10-04 07:58:10|||||||||1
1728028700000|2024-10-04 07:58:20|||||||||2
1728028710000|2024-10-04 07:58:30|||||||||4
1728028720000|2024-10-04 07:58:40|4522.9|4516.9|4522.9|4516.9|4523.3|4517.3|4522.9|4516.9|29
1728028730000|2024-10-04 07:58:50|||||||||8
1728028740000|2024-10-04 07:59:00|||||||||6
1728028750000|2024-10-04 07:59:10|4523.3|4517.3|4524.3|4518.3|4524.5|4518.5|4523.3|4517.3|3
1728028760000|2024-10-04 07:59:20|4524|4518|4520.7|4514.7|4524.3|4518.3|4519.3|4513.3|17
1728028770000|2024-10-04 07:59:30|4520.3|4514.3|4520.6|4514.6|4520.6|4514.6|4520.3|4514.3|0
1728028780000|2024-10-04 07:59:40|4520.8|4514.8|4520.3|4514.3|4521.3|4515.3|4519.6|4513.6|3
1728028790000|2024-10-04 07:59:50|4520.5|4514.5|4520.3|4514.3|4520.5|4514.5|4520.3|4514.3|4
1728028800000|2024-10-04 08:00:00|4520.5|4514.5|4521.8|4515.8|4521.8|4515.8|4520.5|4514.5|1
1728028810000|2024-10-04 08:00:10|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|0
1728028820000|2024-10-04 08:00:20|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1728028830000|2024-10-04 08:00:30|4521.8|4515.8|4517.3|4511.3|4522.3|4516.3|4515.9|4509.9|12
1728028840000|2024-10-04 08:00:40|4516.6|4510.6|4516.8|4510.8|4516.8|4510.8|4516.6|4510.6|1
1728028850000|2024-10-04 08:00:50|4517.1|4511.1|4518.5|4512.5|4518.5|4512.5|4517.1|4511.1|1
1728028860000|2024-10-04 08:01:00|4518.8|4512.8|4518.8|4512.8|4519|4513|4518.8|4512.8|4
1728028870000|2024-10-04 08:01:10|4519|4513|4518.8|4512.8|4519|4513|4518.8|4512.8|0
1728028880000|2024-10-04 08:01:20|4519.2|4513.2|4518.5|4512.5|4519.2|4513.2|4518.5|4512.5|1
1728028890000|2024-10-04 08:01:30|4518.3|4512.3|4518.5|4512.5|4518.5|4512.5|4518.3|4512.3|0
1728028900000|2024-10-04 08:01:40|||||||||1
1728028920000|2024-10-04 08:02:00|4518.8|4512.8|4519|4513|4519|4513|4518.8|4512.8|13
1728028930000|2024-10-04 08:02:10|4519.2|4513.2|4518.5|4512.5|4519.8|4513.8|4518.5|4512.5|5
1728028940000|2024-10-04 08:02:20|4518.3|4512.3|4517.5|4511.5|4518.3|4512.3|4517.5|4511.5|4
1728028950000|2024-10-04 08:02:30|4517.3|4511.3|4517.8|4511.8|4517.8|4511.8|4517.3|4511.3|1
1728028960000|2024-10-04 08:02:40|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4517.8|4511.8|0
1728028970000|2024-10-04 08:02:50|4518.8|4512.8|4518.8|4512.8|4519|4513|4518.8|4512.8|0
1728028980000|2024-10-04 08:03:00|4518.5|4512.5|4518.3|4512.3|4518.5|4512.5|4518.3|4512.3|0
1728028990000|2024-10-04 08:03:10|4517.3|4511.3|4517.8|4511.8|4517.8|4511.8|4517.3|4511.3|1
1728029000000|2024-10-04 08:03:20|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1728029010000|2024-10-04 08:03:30|4517.3|4511.3|4517.5|4511.5|4517.5|4511.5|4516.8|4510.8|4
1728029020000|2024-10-04 08:03:40|||||||||2
1728029030000|2024-10-04 08:03:50|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|0
1728029040000|2024-10-04 08:04:00|4517.5|4511.5|4516.8|4510.8|4517.5|4511.5|4516.8|4510.8|3
1728029050000|2024-10-04 08:04:10|4517.1|4511.1|4517.3|4511.3|4517.5|4511.5|4517.1|4511.1|1
1728029060000|2024-10-04 08:04:20|4512.8|4506.8|4512.8|4506.8|4513.3|4507.3|4512.8|4506.8|12
1728029070000|2024-10-04 08:04:30|4513.1|4507.1|4512.8|4506.8|4513.5|4507.5|4512.8|4506.8|3
1728029080000|2024-10-04 08:04:40|4513.5|4507.5|4515.2|4509.2|4515.2|4509.2|4512.8|4506.8|18
1728029090000|2024-10-04 08:04:50|4515|4509|4515.5|4509.5|4515.5|4509.5|4515|4509|0
1728029100000|2024-10-04 08:05:00|4515.3|4509.3|4514.8|4508.8|4515.5|4509.5|4514.8|4508.8|1
1728029110000|2024-10-04 08:05:10|4515.2|4509.2|4514.8|4508.8|4515.2|4509.2|4514.8|4508.8|0
1728029120000|2024-10-04 08:05:20|4515|4509|4515.2|4509.2|4515.2|4509.2|4515|4509|0
1728029130000|2024-10-04 08:05:30|4514.8|4508.8|4515|4509|4515|4509|4514.8|4508.8|0
1728029140000|2024-10-04 08:05:40|4516|4510|4517.5|4511.5|4517.5|4511.5|4515.8|4509.8|6
1728029150000|2024-10-04 08:05:50|4516.3|4510.3|4515.8|4509.8|4516.3|4510.3|4515.8|4509.8|7
1728029160000|2024-10-04 08:06:00|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|1
1728029170000|2024-10-04 08:06:10|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|3
1728029180000|2024-10-04 08:06:20|4514.3|4508.3|4514.5|4508.5|4514.5|4508.5|4514.3|4508.3|2
1728029190000|2024-10-04 08:06:30|4514.3|4508.3|4515.2|4509.2|4515.5|4509.5|4514.3|4508.3|4
1728029200000|2024-10-04 08:06:40|4515|4509|4514.3|4508.3|4515|4509|4514.3|4508.3|0
1728029210000|2024-10-04 08:06:50|4513.8|4507.8|4512.8|4506.8|4513.8|4507.8|4510.8|4504.8|8
1728029220000|2024-10-04 08:07:00|4512.5|4506.5|4513.3|4507.3|4513.8|4507.8|4512.5|4506.5|3
1728029230000|2024-10-04 08:07:10|4513.5|4507.5|4514.3|4508.3|4514.3|4508.3|4513.5|4507.5|3
1728029250000|2024-10-04 08:07:30|4515.3|4509.3|4514.8|4508.8|4515.8|4509.8|4514.8|4508.8|6
1728029260000|2024-10-04 08:07:40|4515|4509|4515.3|4509.3|4515.3|4509.3|4514.8|4508.8|2
1728029280000|2024-10-04 08:08:00|4515.5|4509.5|4514.5|4508.5|4515.5|4509.5|4514.5|4508.5|1
1728029290000|2024-10-04 08:08:10|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|0
1728029300000|2024-10-04 08:08:20|||||||||1
1728029310000|2024-10-04 08:08:30|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|8
1728029320000|2024-10-04 08:08:40|4514.3|4508.3|4514.3|4508.3|4514.5|4508.5|4514.3|4508.3|1
1728029330000|2024-10-04 08:08:50|||||||||1
1728029340000|2024-10-04 08:09:00|4514.5|4508.5|4514.3|4508.3|4514.5|4508.5|4514.3|4508.3|0
1728029350000|2024-10-04 08:09:10|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1728029360000|2024-10-04 08:09:20|4515|4509|4514.3|4508.3|4515|4509|4514.3|4508.3|7
1728029370000|2024-10-04 08:09:30|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.3|4508.3|3
1728029380000|2024-10-04 08:09:40|4514.3|4508.3|4514.3|4508.3|4514.5|4508.5|4513.8|4507.8|8
1728029390000|2024-10-04 08:09:50|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|0
1728029400000|2024-10-04 08:10:00|4513.5|4507.5|4513.3|4507.3|4513.5|4507.5|4513.3|4507.3|0
1728029410000|2024-10-04 08:10:10|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.3|4507.3|0
1728029420000|2024-10-04 08:10:20|4513.3|4507.3|4513.5|4507.5|4513.5|4507.5|4513.3|4507.3|0
1728029430000|2024-10-04 08:10:30|4513.3|4507.3|4513.5|4507.5|4513.5|4507.5|4513.3|4507.3|0
1728029440000|2024-10-04 08:10:40|4513.3|4507.3|4513.3|4507.3|4513.5|4507.5|4513.3|4507.3|0
1728029450000|2024-10-04 08:10:50|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|0
1728029460000|2024-10-04 08:11:00|4513.3|4507.3|4513.5|4507.5|4513.5|4507.5|4513.3|4507.3|0
1728029470000|2024-10-04 08:11:10|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1728029480000|2024-10-04 08:11:20|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.3|4507.3|0
1728029490000|2024-10-04 08:11:30|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1728029500000|2024-10-04 08:11:40|4513.5|4507.5|4513.3|4507.3|4513.5|4507.5|4513.3|4507.3|1
1728029520000|2024-10-04 08:12:00|4513.5|4507.5|4514.5|4508.5|4515.3|4509.3|4513.5|4507.5|11
1728029540000|2024-10-04 08:12:20|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|0
1728029550000|2024-10-04 08:12:30|4514.5|4508.5|4514.3|4508.3|4514.5|4508.5|4514.3|4508.3|3
1728029560000|2024-10-04 08:12:40|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1728029570000|2024-10-04 08:12:50|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|0
1728029580000|2024-10-04 08:13:00|4514.5|4508.5|4514.3|4508.3|4514.5|4508.5|4514.3|4508.3|1
1728029590000|2024-10-04 08:13:10|4514.1|4508.1|4513.3|4507.3|4514.1|4508.1|4513.3|4507.3|3
1728029600000|2024-10-04 08:13:20|4513.5|4507.5|4513.3|4507.3|4513.8|4507.8|4513.3|4507.3|4
1728029620000|2024-10-04 08:13:40|4513.5|4507.5|4513.3|4507.3|4513.5|4507.5|4513.3|4507.3|0
1728029640000|2024-10-04 08:14:00|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.3|4506.3|2
1728029650000|2024-10-04 08:14:10|4512.3|4506.3|4509.3|4503.3|4512.3|4506.3|4509.3|4503.3|10
1728029660000|2024-10-04 08:14:20|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|0
1728029670000|2024-10-04 08:14:30|4509.3|4503.3|4509.6|4503.6|4510.3|4504.3|4509.3|4503.3|3
1728029680000|2024-10-04 08:14:40|4509.3|4503.3|4509.5|4503.5|4509.5|4503.5|4509.3|4503.3|0
1728029690000|2024-10-04 08:14:50|4510.1|4504.1|4511.5|4505.5|4511.5|4505.5|4510.1|4504.1|6
1728029700000|2024-10-04 08:15:00|4511.3|4505.3|4510.3|4504.3|4511.3|4505.3|4510.3|4504.3|1
1728029710000|2024-10-04 08:15:10|4510.5|4504.5|4510.3|4504.3|4510.8|4504.8|4510.3|4504.3|0
1728029720000|2024-10-04 08:15:20|4510.5|4504.5|4510.3|4504.3|4510.5|4504.5|4510.3|4504.3|0
1728029730000|2024-10-04 08:15:30|4509.8|4503.8|4510.5|4504.5|4510.5|4504.5|4509.8|4503.8|1
1728029740000|2024-10-04 08:15:40|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|1
1728029760000|2024-10-04 08:16:00|4510.5|4504.5|4509.3|4503.3|4510.5|4504.5|4509.3|4503.3|4
1728029770000|2024-10-04 08:16:10|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|1
1728029780000|2024-10-04 08:16:20|4508.5|4502.5|4508.3|4502.3|4508.5|4502.5|4508.3|4502.3|0
1728029800000|2024-10-04 08:16:40|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|0
1728029810000|2024-10-04 08:16:50|4508.8|4502.8|4509.8|4503.8|4509.8|4503.8|4508.8|4502.8|4
1728029820000|2024-10-04 08:17:00|4509.5|4503.5|4508.5|4502.5|4509.5|4503.5|4508.5|4502.5|3
1728029830000|2024-10-04 08:17:10|4508.3|4502.3|4508.3|4502.3|4508.5|4502.5|4508.3|4502.3|0
1728029840000|2024-10-04 08:17:20|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|1
1728029880000|2024-10-04 08:18:00|4508.3|4502.3|4508.5|4502.5|4508.5|4502.5|4508.3|4502.3|0
1728029890000|2024-10-04 08:18:10|4508.3|4502.3|4508.5|4502.5|4508.5|4502.5|4508.3|4502.3|1
1728029900000|2024-10-04 08:18:20|4508.8|4502.8|4509.5|4503.5|4509.5|4503.5|4508.8|4502.8|4
1728029910000|2024-10-04 08:18:30|4509.3|4503.3|4509.5|4503.5|4509.5|4503.5|4509.3|4503.3|0
1728029930000|2024-10-04 08:18:50|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1728029940000|2024-10-04 08:19:00|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|0
1728029950000|2024-10-04 08:19:10|4509.7|4503.7|4510.5|4504.5|4510.5|4504.5|4508.8|4502.8|7
1728029960000|2024-10-04 08:19:20|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|1
1728029970000|2024-10-04 08:19:30|4509.8|4503.8|4510.5|4504.5|4510.5|4504.5|4509.8|4503.8|1
1728029980000|2024-10-04 08:19:40|4510.2|4504.2|4510.3|4504.3|4510.3|4504.3|4509.8|4503.8|0
1728029990000|2024-10-04 08:19:50|4510.5|4504.5|4511.2|4505.2|4511.2|4505.2|4510.5|4504.5|4
1728030000000|2024-10-04 08:20:00|4510.9|4504.9|4511|4505|4511|4505|4510.9|4504.9|1
1728030010000|2024-10-04 08:20:10|4510.8|4504.8|4510.7|4504.7|4511.2|4505.2|4510.5|4504.5|0
1728030020000|2024-10-04 08:20:20|4511|4505|4508.8|4502.8|4511.5|4505.5|4508.8|4502.8|9
1728030030000|2024-10-04 08:20:30|4509.3|4503.3|4511.3|4505.3|4511.3|4505.3|4509.3|4503.3|1
1728030040000|2024-10-04 08:20:40|4511.6|4505.6|4510.5|4504.5|4511.8|4505.8|4510.5|4504.5|6
1728030050000|2024-10-04 08:20:50|4511.2|4505.2|4510.5|4504.5|4511.2|4505.2|4510.5|4504.5|3
1728030060000|2024-10-04 08:21:00|||||||||2
1728030070000|2024-10-04 08:21:10|4510|4504|4509.5|4503.5|4510|4504|4509.5|4503.5|5
1728030080000|2024-10-04 08:21:20|4509.3|4503.3|4509.5|4503.5|4509.5|4503.5|4509.3|4503.3|1
1728030090000|2024-10-04 08:21:30|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1728030100000|2024-10-04 08:21:40|4509.5|4503.5|4509.2|4503.2|4509.5|4503.5|4508.5|4502.5|9
1728030110000|2024-10-04 08:21:50|4509.5|4503.5|4508.5|4502.5|4509.5|4503.5|4508.5|4502.5|0
1728030120000|2024-10-04 08:22:00|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|5
1728030130000|2024-10-04 08:22:10|4508|4502|4507.3|4501.3|4508|4502|4507.3|4501.3|4
1728030140000|2024-10-04 08:22:20|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|0
1728030150000|2024-10-04 08:22:30|4507.3|4501.3|4507.5|4501.5|4507.5|4501.5|4507.3|4501.3|0
1728030160000|2024-10-04 08:22:40|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|0
1728030170000|2024-10-04 08:22:50|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507.3|4501.3|0
1728030180000|2024-10-04 08:23:00|4508.5|4502.5|4508.5|4502.5|4508.7|4502.7|4508.2|4502.2|4
1728030190000|2024-10-04 08:23:10|4508.3|4502.3|4508.5|4502.5|4508.8|4502.8|4508.3|4502.3|0
1728030200000|2024-10-04 08:23:20|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|4508.5|4502.5|0
1728030210000|2024-10-04 08:23:30|4508.5|4502.5|4508.8|4502.8|4508.8|4502.8|4508.5|4502.5|0
1728030220000|2024-10-04 08:23:40|4509|4503|4509.5|4503.5|4509.5|4503.5|4509|4503|0
1728030240000|2024-10-04 08:24:00|4509.2|4503.2|4509.5|4503.5|4509.5|4503.5|4509.2|4503.2|1
1728030250000|2024-10-04 08:24:10|4511.5|4505.5|4511.8|4505.8|4511.8|4505.8|4511.5|4505.5|5
1728030260000|2024-10-04 08:24:20|4512.1|4506.1|4511.3|4505.3|4512.3|4506.3|4511.3|4505.3|12
1728030270000|2024-10-04 08:24:30|4511.5|4505.5|4512.3|4506.3|4512.3|4506.3|4511.5|4505.5|6
1728030280000|2024-10-04 08:24:40|4511.8|4505.8|4510.8|4504.8|4511.8|4505.8|4510.5|4504.5|6
1728030290000|2024-10-04 08:24:50|4510.5|4504.5|4510.8|4504.8|4510.8|4504.8|4510.3|4504.3|2
1728030300000|2024-10-04 08:25:00|4510.3|4504.3|4503.2|4497.2|4510.3|4504.3|4503.2|4497.2|8
1728030310000|2024-10-04 08:25:10|4503.5|4497.5|4503|4497|4503.5|4497.5|4502.5|4496.5|1
1728030320000|2024-10-04 08:25:20|4502.5|4496.5|4500.9|4494.9|4502.5|4496.5|4500.9|4494.9|6
1728030330000|2024-10-04 08:25:30|4501.2|4495.2|4502.7|4496.7|4502.7|4496.7|4501.2|4495.2|4
1728030340000|2024-10-04 08:25:40|4503.2|4497.2|4502.5|4496.5|4503.7|4497.7|4502.5|4496.5|3
1728030350000|2024-10-04 08:25:50|4502.8|4496.8|4503|4497|4503|4497|4502.8|4496.8|0
1728030360000|2024-10-04 08:26:00|4502.7|4496.7|4501.2|4495.2|4503|4497|4501.2|4495.2|5
1728030370000|2024-10-04 08:26:10|4501|4495|4502.2|4496.2|4502.2|4496.2|4501|4495|1
1728030390000|2024-10-04 08:26:30|4502|4496|4502|4496|4502|4496|4501.5|4495.5|1
1728030400000|2024-10-04 08:26:40|4502.3|4496.3|4502|4496|4502.5|4496.5|4502|4496|1
1728030410000|2024-10-04 08:26:50|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|0
1728030420000|2024-10-04 08:27:00|4501.5|4495.5|4500.8|4494.8|4501.5|4495.5|4500.8|4494.8|1
1728030430000|2024-10-04 08:27:10|4500.5|4494.5|4499.8|4493.8|4500.5|4494.5|4499.8|4493.8|1
1728030450000|2024-10-04 08:27:30|||||||||1
1728030460000|2024-10-04 08:27:40|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|0
1728030480000|2024-10-04 08:28:00|4500.8|4494.8|4501.5|4495.5|4501.8|4495.8|4500.8|4494.8|11
1728030490000|2024-10-04 08:28:10|4500.8|4494.8|4498.5|4492.5|4500.8|4494.8|4498.5|4492.5|8
1728030500000|2024-10-04 08:28:20|4498.8|4492.8|4499.8|4493.8|4499.8|4493.8|4498.8|4492.8|3
1728030520000|2024-10-04 08:28:40|4499.5|4493.5|4497.5|4491.5|4499.5|4493.5|4497.5|4491.5|4
1728030530000|2024-10-04 08:28:50|4497.2|4491.2|4495.9|4489.9|4497.2|4491.2|4495.9|4489.9|2
1728030540000|2024-10-04 08:29:00|4497.2|4491.2|4495.2|4489.2|4497.2|4491.2|4494.8|4488.8|4
1728030550000|2024-10-04 08:29:10|4495.5|4489.5|4494.2|4488.2|4495.5|4489.5|4493.9|4487.9|13
1728030560000|2024-10-04 08:29:20|4494.4|4488.4|4494.2|4488.2|4495.3|4489.3|4493.8|4487.8|4
1728030570000|2024-10-04 08:29:30|4494|4488|4492.9|4486.9|4494|4488|4492.7|4486.7|7
1728030580000|2024-10-04 08:29:40|4492.7|4486.7|4493|4487|4493.2|4487.2|4492.7|4486.7|2
1728030590000|2024-10-04 08:29:50|4493.2|4487.2|4493.4|4487.4|4493.9|4487.9|4493.2|4487.2|5
1728030600000|2024-10-04 08:30:00|4493.2|4487.2|4494.5|4488.5|4495.5|4489.5|4493.2|4487.2|5
1728030610000|2024-10-04 08:30:10|4494.7|4488.7|4495.2|4489.2|4495.2|4489.2|4494.2|4488.2|0
1728030630000|2024-10-04 08:30:30|4495|4489|4494.7|4488.7|4495.2|4489.2|4494.7|4488.7|2
1728030640000|2024-10-04 08:30:40|4495.2|4489.2|4496|4490|4496|4490|4495.2|4489.2|2
1728030650000|2024-10-04 08:30:50|4495.8|4489.8|4494.7|4488.7|4496|4490|4494.7|4488.7|4
1728030680000|2024-10-04 08:31:20|4495.2|4489.2|4496.7|4490.7|4496.7|4490.7|4495.2|4489.2|8
1728030690000|2024-10-04 08:31:30|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|3
1728030700000|2024-10-04 08:31:40|4495.5|4489.5|4494.7|4488.7|4495.5|4489.5|4494.4|4488.4|2
1728030710000|2024-10-04 08:31:50|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.7|4488.7|0
1728030720000|2024-10-04 08:32:00|4494.7|4488.7|4494.4|4488.4|4494.7|4488.7|4494.1|4488.1|1
1728030730000|2024-10-04 08:32:10|4494.6|4488.6|4494.9|4488.9|4494.9|4488.9|4494.6|4488.6|0
1728030740000|2024-10-04 08:32:20|4494.7|4488.7|4491.7|4485.7|4494.7|4488.7|4491.2|4485.2|2
1728030750000|2024-10-04 08:32:30|4488.2|4482.2|4486.6|4480.6|4488.4|4482.4|4486.6|4480.6|37
1728030760000|2024-10-04 08:32:40|4486.8|4480.8|4486.6|4480.6|4486.8|4480.8|4486.6|4480.6|0
1728030770000|2024-10-04 08:32:50|4486.3|4480.3|4486.6|4480.6|4486.6|4480.6|4486.3|4480.3|2
1728030780000|2024-10-04 08:33:00|4486.9|4480.9|4487.6|4481.6|4487.6|4481.6|4486.9|4480.9|5
1728030790000|2024-10-04 08:33:10|4486.9|4480.9|4486.6|4480.6|4486.9|4480.9|4486.6|4480.6|3
1728030800000|2024-10-04 08:33:20|4486.3|4480.3|4485.6|4479.6|4486.4|4480.4|4485.6|4479.6|10
1728030810000|2024-10-04 08:33:30|4485.2|4479.2|4484.9|4478.9|4485.2|4479.2|4484.9|4478.9|1
1728030820000|2024-10-04 08:33:40|4485.4|4479.4|4483.6|4477.6|4485.4|4479.4|4483.6|4477.6|7
1728030830000|2024-10-04 08:33:50|||||||||5
1728030840000|2024-10-04 08:34:00|4483.9|4477.9|4483.6|4477.6|4485.6|4479.6|4483.6|4477.6|16
1728030850000|2024-10-04 08:34:10|4483.9|4477.9|4484.2|4478.2|4484.2|4478.2|4483.9|4477.9|0
1728030860000|2024-10-04 08:34:20|4483.9|4477.9|4484.4|4478.4|4484.4|4478.4|4483.9|4477.9|4
1728030870000|2024-10-04 08:34:30|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.4|4477.4|2
1728030880000|2024-10-04 08:34:40|4483.4|4477.4|4483.4|4477.4|4483.6|4477.6|4483.4|4477.4|1
1728030890000|2024-10-04 08:34:50|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.4|4477.4|4
1728030900000|2024-10-04 08:35:00|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.1|4477.1|1
1728030910000|2024-10-04 08:35:10|||||||||2
1728030930000|2024-10-04 08:35:30|4484.2|4478.2|4483.6|4477.6|4484.2|4478.2|4483.4|4477.4|3
1728030940000|2024-10-04 08:35:40|4483.4|4477.4|4483.4|4477.4|4483.6|4477.6|4483.4|4477.4|1
1728030950000|2024-10-04 08:35:50|4483.9|4477.9|4484.2|4478.2|4484.4|4478.4|4483.9|4477.9|1
1728030960000|2024-10-04 08:36:00|4484|4478|4483.4|4477.4|4484|4478|4481.9|4475.9|15
1728030970000|2024-10-04 08:36:10|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1728030980000|2024-10-04 08:36:20|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|2
1728030990000|2024-10-04 08:36:30|4483.9|4477.9|4484.1|4478.1|4484.1|4478.1|4483.9|4477.9|0
1728031000000|2024-10-04 08:36:40|4483.9|4477.9|4484.1|4478.1|4484.1|4478.1|4483.9|4477.9|3
1728031010000|2024-10-04 08:36:50|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1728031020000|2024-10-04 08:37:00|4484.1|4478.1|4485.9|4479.9|4486.2|4480.2|4484.1|4478.1|5
1728031040000|2024-10-04 08:37:20|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|0
1728031050000|2024-10-04 08:37:30|4484.4|4478.4|4483.7|4477.7|4484.4|4478.4|4483.7|4477.7|5
1728031060000|2024-10-04 08:37:40|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|2
1728031070000|2024-10-04 08:37:50|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|2
1728031080000|2024-10-04 08:38:00|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4
1728031090000|2024-10-04 08:38:10|4481.9|4475.9|4486.5|4480.5|4486.7|4480.7|4481.9|4475.9|4
1728031100000|2024-10-04 08:38:20|4486.2|4480.2|4485.2|4479.2|4486.2|4480.2|4485.2|4479.2|0
1728031120000|2024-10-04 08:38:40|4485.5|4479.5|4485.4|4479.4|4485.5|4479.5|4485.4|4479.4|0
1728031130000|2024-10-04 08:38:50|4485.2|4479.2|4485.5|4479.5|4485.5|4479.5|4485.2|4479.2|0
1728031140000|2024-10-04 08:39:00|4485.9|4479.9|4487.2|4481.2|4487.2|4481.2|4485.9|4479.9|3
1728031150000|2024-10-04 08:39:10|4486.9|4480.9|4486.5|4480.5|4486.9|4480.9|4486.5|4480.5|0
1728031160000|2024-10-04 08:39:20|4486.9|4480.9|4487.2|4481.2|4487.2|4481.2|4486.9|4480.9|0
1728031170000|2024-10-04 08:39:30|4487.5|4481.5|4489|4483|4489|4483|4487.5|4481.5|7
1728031180000|2024-10-04 08:39:40|4489.2|4483.2|4487.8|4481.8|4489.5|4483.5|4487.8|4481.8|3
1728031190000|2024-10-04 08:39:50|4488|4482|4489|4483|4489.5|4483.5|4488|4482|1
1728031200000|2024-10-04 08:40:00|4488.7|4482.7|4489|4483|4489.5|4483.5|4488.7|4482.7|2
1728031210000|2024-10-04 08:40:10|4489.2|4483.2|4489.5|4483.5|4489.5|4483.5|4489.2|4483.2|2
1728031230000|2024-10-04 08:40:30|4489.3|4483.3|4489.5|4483.5|4489.5|4483.5|4489.3|4483.3|0
1728031240000|2024-10-04 08:40:40|4489.9|4483.9|4491.5|4485.5|4491.5|4485.5|4489.9|4483.9|4
1728031250000|2024-10-04 08:40:50|4491.3|4485.3|4491.5|4485.5|4491.5|4485.5|4491.3|4485.3|0
1728031260000|2024-10-04 08:41:00|4491.3|4485.3|4492.3|4486.3|4492.3|4486.3|4491.3|4485.3|2
1728031270000|2024-10-04 08:41:10|4492.5|4486.5|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|1
1728031280000|2024-10-04 08:41:20|4493|4487|4493.3|4487.3|4493.3|4487.3|4493|4487|0
1728031290000|2024-10-04 08:41:30|4492.3|4486.3|4491.8|4485.8|4492.8|4486.8|4491.8|4485.8|5
1728031300000|2024-10-04 08:41:40|4492.1|4486.1|4491.7|4485.7|4492.8|4486.8|4491.7|4485.7|5
1728031310000|2024-10-04 08:41:50|4490.9|4484.9|4490.5|4484.5|4490.9|4484.9|4489.9|4483.9|4
1728031320000|2024-10-04 08:42:00|4490.2|4484.2|4489.2|4483.2|4490.2|4484.2|4489.2|4483.2|11
1728031330000|2024-10-04 08:42:10|4488.9|4482.9|4489.2|4483.2|4489.2|4483.2|4488.5|4482.5|0
1728031350000|2024-10-04 08:42:30|4489.5|4483.5|4489.2|4483.2|4489.5|4483.5|4489.2|4483.2|0
1728031370000|2024-10-04 08:42:50|4489|4483|4488.9|4482.9|4489|4483|4488.2|4482.2|0
1728031380000|2024-10-04 08:43:00|4488.2|4482.2|4489.2|4483.2|4489.2|4483.2|4488.2|4482.2|3
1728031390000|2024-10-04 08:43:10|4489.5|4483.5|4489.7|4483.7|4489.7|4483.7|4489.5|4483.5|0
1728031400000|2024-10-04 08:43:20|4489.5|4483.5|4490.7|4484.7|4490.7|4484.7|4489.2|4483.2|3
1728031410000|2024-10-04 08:43:30|4490.5|4484.5|4490.2|4484.2|4490.5|4484.5|4490.2|4484.2|1
1728031420000|2024-10-04 08:43:40|4490|4484|4490|4484|4490|4484|4490|4484|0
1728031430000|2024-10-04 08:43:50|4489.5|4483.5|4488.7|4482.7|4489.5|4483.5|4488.7|4482.7|0
1728031440000|2024-10-04 08:44:00|4488.2|4482.2|4488.2|4482.2|4488.5|4482.5|4488.2|4482.2|1
1728031460000|2024-10-04 08:44:20|4487.9|4481.9|4487.5|4481.5|4487.9|4481.9|4487.5|4481.5|2
1728031470000|2024-10-04 08:44:30|4487.7|4481.7|4487.9|4481.9|4487.9|4481.9|4487.7|4481.7|1
1728031480000|2024-10-04 08:44:40|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|0
1728031490000|2024-10-04 08:44:50|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|1
1728031500000|2024-10-04 08:45:00|4487.5|4481.5|4486|4480|4487.5|4481.5|4486|4480|2
1728031510000|2024-10-04 08:45:10|4485.7|4479.7|4487.2|4481.2|4487.2|4481.2|4485.7|4479.7|11
1728031520000|2024-10-04 08:45:20|4487.8|4481.8|4486.2|4480.2|4487.8|4481.8|4486.2|4480.2|0
1728031530000|2024-10-04 08:45:30|4486|4480|4486.7|4480.7|4486.7|4480.7|4486|4480|0
1728031540000|2024-10-04 08:45:40|4486.4|4480.4|4486.2|4480.2|4486.4|4480.4|4486.2|4480.2|0
1728031550000|2024-10-04 08:45:50|4486|4480|4485.7|4479.7|4486|4480|4485.7|4479.7|0
1728031560000|2024-10-04 08:46:00|4485.4|4479.4|4486.9|4480.9|4486.9|4480.9|4485.2|4479.2|6
1728031570000|2024-10-04 08:46:10|4487.2|4481.2|4486.8|4480.8|4487.2|4481.2|4486.5|4480.5|1
1728031580000|2024-10-04 08:46:20|4486.5|4480.5|4486.5|4480.5|4486.8|4480.8|4486.5|4480.5|1
1728031590000|2024-10-04 08:46:30|4486|4480|4485.2|4479.2|4486|4480|4485.2|4479.2|1
1728031600000|2024-10-04 08:46:40|4485.5|4479.5|4483.7|4477.7|4485.5|4479.5|4483.4|4477.4|2
1728031610000|2024-10-04 08:46:50|4483.4|4477.4|4483.7|4477.7|4483.7|4477.7|4483.1|4477.1|1
1728031620000|2024-10-04 08:47:00|4484|4478|4484|4478|4484.2|4478.2|4484|4478|5
1728031630000|2024-10-04 08:47:10|4483.7|4477.7|4484.8|4478.8|4484.8|4478.8|4483.7|4477.7|1
1728031640000|2024-10-04 08:47:20|4484.2|4478.2|4484|4478|4484.2|4478.2|4484|4478|0
1728031670000|2024-10-04 08:47:50|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|1
1728031680000|2024-10-04 08:48:00|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1728031690000|2024-10-04 08:48:10|4480|4474|4480|4474|4480|4474|4480|4474|2
1728031700000|2024-10-04 08:48:20|4480.3|4474.3|4480|4474|4480.5|4474.5|4479.5|4473.5|5
1728031710000|2024-10-04 08:48:30|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.5|4473.5|1
1728031720000|2024-10-04 08:48:40|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|1
1728031730000|2024-10-04 08:48:50|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|1
1728031740000|2024-10-04 08:49:00|4479.5|4473.5|4479.8|4473.8|4479.8|4473.8|4479.5|4473.5|0
1728031750000|2024-10-04 08:49:10|4480|4474|4480|4474|4480|4474|4480|4474|2
1728031760000|2024-10-04 08:49:20|4479.7|4473.7|4480|4474|4480|4474|4479.7|4473.7|0
1728031770000|2024-10-04 08:49:30|4479.3|4473.3|4478|4472|4479.3|4473.3|4478|4472|2
1728031780000|2024-10-04 08:49:40|4477.8|4471.8|4478.2|4472.2|4478.2|4472.2|4477.5|4471.5|7
1728031790000|2024-10-04 08:49:50|4478.5|4472.5|4479.8|4473.8|4479.8|4473.8|4477.8|4471.8|10
1728031800000|2024-10-04 08:50:00|||||||||1
1728031810000|2024-10-04 08:50:10|4480.2|4474.2|4479.8|4473.8|4480.2|4474.2|4479.8|4473.8|0
1728031820000|2024-10-04 08:50:20|4480.5|4474.5|4482.8|4476.8|4482.8|4476.8|4480.5|4474.5|18
1728031830000|2024-10-04 08:50:30|4483|4477|4484|4478|4484.2|4478.2|4483|4477|1
1728031840000|2024-10-04 08:50:40|4484.5|4478.5|4485.2|4479.2|4485.2|4479.2|4484.3|4478.3|0
1728031850000|2024-10-04 08:50:50|4485.5|4479.5|4485|4479|4485.5|4479.5|4485|4479|2
1728031860000|2024-10-04 08:51:00|4487|4481|4487|4481|4487|4481|4487|4481|2
1728031880000|2024-10-04 08:51:20|4488.3|4482.3|4489.2|4483.2|4489.2|4483.2|4488.3|4482.3|4
1728031890000|2024-10-04 08:51:30|4489|4483|4490.5|4484.5|4490.5|4484.5|4489|4483|9
1728031900000|2024-10-04 08:51:40|4490.8|4484.8|4489.2|4483.2|4490.8|4484.8|4489|4483|20
1728031910000|2024-10-04 08:51:50|4489.4|4483.4|4489.7|4483.7|4489.7|4483.7|4489.2|4483.2|1
1728031920000|2024-10-04 08:52:00|||||||||4
1728031930000|2024-10-04 08:52:10|4489.9|4483.9|4490.9|4484.9|4490.9|4484.9|4489.9|4483.9|2
1728031940000|2024-10-04 08:52:20|4490.7|4484.7|4490.2|4484.2|4490.7|4484.7|4490.2|4484.2|1
1728031960000|2024-10-04 08:52:40|4490.7|4484.7|4490.7|4484.7|4491.2|4485.2|4490.2|4484.2|3
1728031980000|2024-10-04 08:53:00|4490.5|4484.5|4491.2|4485.2|4491.9|4485.9|4490.5|4484.5|4
1728031990000|2024-10-04 08:53:10|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.2|4484.2|0
1728032000000|2024-10-04 08:53:20|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4490.9|4484.9|1
1728032010000|2024-10-04 08:53:30|4491.5|4485.5|4491.9|4485.9|4491.9|4485.9|4491.5|4485.5|0
1728032020000|2024-10-04 08:53:40|4491.7|4485.7|4491.2|4485.2|4491.7|4485.7|4491.2|4485.2|3
1728032030000|2024-10-04 08:53:50|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1728032050000|2024-10-04 08:54:10|4491.1|4485.1|4490.9|4484.9|4491.1|4485.1|4490.9|4484.9|0
1728032060000|2024-10-04 08:54:20|4489.9|4483.9|4489.7|4483.7|4489.9|4483.9|4489.7|4483.7|2
1728032070000|2024-10-04 08:54:30|4489.4|4483.4|4488.7|4482.7|4489.4|4483.4|4488.7|4482.7|0
1728032080000|2024-10-04 08:54:40|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|3
1728032090000|2024-10-04 08:54:50|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|0
1728032100000|2024-10-04 08:55:00|4489.5|4483.5|4488.7|4482.7|4489.7|4483.7|4488.7|4482.7|1
1728032110000|2024-10-04 08:55:10|4489.9|4483.9|4490.9|4484.9|4490.9|4484.9|4489.9|4483.9|8
1728032120000|2024-10-04 08:55:20|4490.7|4484.7|4490.9|4484.9|4490.9|4484.9|4490.2|4484.2|0
1728032140000|2024-10-04 08:55:40|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|1
1728032150000|2024-10-04 08:55:50|4489.9|4483.9|4489.2|4483.2|4489.9|4483.9|4489.2|4483.2|0
1728032160000|2024-10-04 08:56:00|4488.9|4482.9|4488.2|4482.2|4488.9|4482.9|4488.2|4482.2|1
1728032170000|2024-10-04 08:56:10|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.7|4481.7|2
1728032180000|2024-10-04 08:56:20|4487.7|4481.7|4487.9|4481.9|4487.9|4481.9|4487.7|4481.7|4
1728032210000|2024-10-04 08:56:50|4487.7|4481.7|4487.9|4481.9|4487.9|4481.9|4487.7|4481.7|0
1728032230000|2024-10-04 08:57:10|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|5
1728032240000|2024-10-04 08:57:20|4488.2|4482.2|4488.6|4482.6|4488.6|4482.6|4488.2|4482.2|1
1728032260000|2024-10-04 08:57:40|4488.4|4482.4|4488.2|4482.2|4488.4|4482.4|4488.2|4482.2|1
1728032270000|2024-10-04 08:57:50|4488.7|4482.7|4488.9|4482.9|4488.9|4482.9|4488.7|4482.7|0
1728032280000|2024-10-04 08:58:00|4488.7|4482.7|4488.2|4482.2|4488.7|4482.7|4488.2|4482.2|1
1728032290000|2024-10-04 08:58:10|4488.7|4482.7|4489.1|4483.1|4489.1|4483.1|4488.7|4482.7|0
1728032300000|2024-10-04 08:58:20|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|1
1728032310000|2024-10-04 08:58:30|4488.6|4482.6|4488.9|4482.9|4488.9|4482.9|4488.2|4482.2|2
1728032320000|2024-10-04 08:58:40|4488.3|4482.3|4491.6|4485.6|4491.6|4485.6|4487.9|4481.9|17
1728032330000|2024-10-04 08:58:50|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1728032340000|2024-10-04 08:59:00|4490.6|4484.6|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|3
1728032350000|2024-10-04 08:59:10|4488.1|4482.1|4489.6|4483.6|4489.9|4483.9|4488.1|4482.1|9
1728032360000|2024-10-04 08:59:20|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|1
1728032370000|2024-10-04 08:59:30|4488.9|4482.9|4487.9|4481.9|4488.9|4482.9|4487.9|4481.9|2
1728032380000|2024-10-04 08:59:40|4488.6|4482.6|4491.6|4485.6|4491.6|4485.6|4488.6|4482.6|23
1728032390000|2024-10-04 08:59:50|4491.9|4485.9|4492.4|4486.4|4492.6|4486.6|4491.9|4485.9|4
1728032400000|2024-10-04 09:00:00|4492.1|4486.1|4489.6|4483.6|4492.2|4486.2|4489.1|4483.1|6
1728032410000|2024-10-04 09:00:10|4489.3|4483.3|4489.6|4483.6|4489.6|4483.6|4489.3|4483.3|0
1728032420000|2024-10-04 09:00:20|4489.3|4483.3|4488.6|4482.6|4489.3|4483.3|4488.3|4482.3|7
1728032430000|2024-10-04 09:00:30|4489.1|4483.1|4488.6|4482.6|4489.3|4483.3|4488.6|4482.6|0
1728032450000|2024-10-04 09:00:50|||||||||1
1728032460000|2024-10-04 09:01:00|4489.1|4483.1|4488.8|4482.8|4489.1|4483.1|4488.3|4482.3|1
1728032470000|2024-10-04 09:01:10|4488.6|4482.6|4488.6|4482.6|4488.8|4482.8|4488.6|4482.6|1
1728032480000|2024-10-04 09:01:20|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1728032500000|2024-10-04 09:01:40|4488.2|4482.2|4490.9|4484.9|4490.9|4484.9|4487.7|4481.7|28
1728032510000|2024-10-04 09:01:50|4490.6|4484.6|4490.9|4484.9|4491.1|4485.1|4490.6|4484.6|3
1728032520000|2024-10-04 09:02:00|4489.9|4483.9|4490.6|4484.6|4490.9|4484.9|4489.9|4483.9|4
1728032530000|2024-10-04 09:02:10|4490.9|4484.9|4490.6|4484.6|4490.9|4484.9|4490.6|4484.6|1
1728032540000|2024-10-04 09:02:20|||||||||1
1728032560000|2024-10-04 09:02:40|4490.4|4484.4|4490.6|4484.6|4490.6|4484.6|4489.9|4483.9|3
1728032570000|2024-10-04 09:02:50|4489.9|4483.9|4489.2|4483.2|4489.9|4483.9|4489.2|4483.2|12
1728032580000|2024-10-04 09:03:00|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|0
1728032590000|2024-10-04 09:03:10|4489.6|4483.6|4489.9|4483.9|4489.9|4483.9|4489.6|4483.6|1
1728032610000|2024-10-04 09:03:30|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.2|4483.2|0
1728032620000|2024-10-04 09:03:40|4489.2|4483.2|4489.6|4483.6|4489.9|4483.9|4488.9|4482.9|2
1728032630000|2024-10-04 09:03:50|4489.9|4483.9|4489.6|4483.6|4489.9|4483.9|4489.4|4483.4|0
1728032640000|2024-10-04 09:04:00|4489.9|4483.9|4489.4|4483.4|4489.9|4483.9|4489.4|4483.4|0
1728032650000|2024-10-04 09:04:10|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|0
1728032660000|2024-10-04 09:04:20|4490.4|4484.4|4490.9|4484.9|4490.9|4484.9|4490.4|4484.4|6
1728032670000|2024-10-04 09:04:30|4490.6|4484.6|4490.9|4484.9|4490.9|4484.9|4489.9|4483.9|9
1728032680000|2024-10-04 09:04:40|4490.6|4484.6|4490.9|4484.9|4491.1|4485.1|4490.6|4484.6|7
1728032690000|2024-10-04 09:04:50|4491.1|4485.1|4490.6|4484.6|4491.3|4485.3|4489.8|4483.8|27
1728032700000|2024-10-04 09:05:00|4490.9|4484.9|4490.4|4484.4|4490.9|4484.9|4490.4|4484.4|0
1728032710000|2024-10-04 09:05:10|4490.9|4484.9|4491.3|4485.3|4491.3|4485.3|4490.4|4484.4|3
1728032720000|2024-10-04 09:05:20|4494.6|4488.6|4493.6|4487.6|4494.6|4488.6|4493.6|4487.6|18
1728032730000|2024-10-04 09:05:30|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1728032740000|2024-10-04 09:05:40|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|1
1728032750000|2024-10-04 09:05:50|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1728032760000|2024-10-04 09:06:00|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|2
1728032770000|2024-10-04 09:06:10|4491.8|4485.8|4491.6|4485.6|4492.6|4486.6|4491.6|4485.6|1
1728032800000|2024-10-04 09:06:40|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|1
1728032810000|2024-10-04 09:06:50|4493.3|4487.3|4492.9|4486.9|4493.3|4487.3|4492.9|4486.9|0
1728032820000|2024-10-04 09:07:00|4492.6|4486.6|4491.6|4485.6|4492.6|4486.6|4491.2|4485.2|1
1728032830000|2024-10-04 09:07:10|4491.4|4485.4|4490.9|4484.9|4491.6|4485.6|4490.9|4484.9|0
1728032840000|2024-10-04 09:07:20|4491.1|4485.1|4491.4|4485.4|4491.6|4485.6|4490.9|4484.9|1
1728032850000|2024-10-04 09:07:30|4491.2|4485.2|4491.2|4485.2|4491.6|4485.6|4491.2|4485.2|0
1728032860000|2024-10-04 09:07:40|4490.9|4484.9|4489.6|4483.6|4490.9|4484.9|4489.2|4483.2|1
1728032870000|2024-10-04 09:07:50|4489.9|4483.9|4490.3|4484.3|4490.3|4484.3|4489.9|4483.9|1
1728032880000|2024-10-04 09:08:00|4489.9|4483.9|4489.9|4483.9|4490.3|4484.3|4488.9|4482.9|2
1728032890000|2024-10-04 09:08:10|4489.6|4483.6|4489.1|4483.1|4490.1|4484.1|4489.1|4483.1|1
1728032900000|2024-10-04 09:08:20|4489.3|4483.3|4488.3|4482.3|4489.3|4483.3|4487.9|4481.9|2
1728032910000|2024-10-04 09:08:30|4488.8|4482.8|4488.6|4482.6|4488.8|4482.8|4488.6|4482.6|3
1728032930000|2024-10-04 09:08:50|4489.1|4483.1|4489.3|4483.3|4489.3|4483.3|4488.6|4482.6|0
1728032940000|2024-10-04 09:09:00|4489.6|4483.6|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|2
1728032950000|2024-10-04 09:09:10|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.6|4483.6|0
1728032960000|2024-10-04 09:09:20|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1728032970000|2024-10-04 09:09:30|4490.6|4484.6|4489.3|4483.3|4490.6|4484.6|4488.3|4482.3|22
1728032980000|2024-10-04 09:09:40|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|1
1728032990000|2024-10-04 09:09:50|4491.3|4485.3|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|0
1728033000000|2024-10-04 09:10:00|4490.3|4484.3|4491.1|4485.1|4491.1|4485.1|4490.3|4484.3|3
1728033010000|2024-10-04 09:10:10|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1728033020000|2024-10-04 09:10:20|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|1
1728033030000|2024-10-04 09:10:30|4492.3|4486.3|4492.3|4486.3|4492.6|4486.6|4492.3|4486.3|0
1728033050000|2024-10-04 09:10:50|4492.6|4486.6|4493.3|4487.3|4493.6|4487.6|4492.6|4486.6|0
1728033060000|2024-10-04 09:11:00|4493.1|4487.1|4492.3|4486.3|4493.1|4487.1|4490.3|4484.3|37
1728033070000|2024-10-04 09:11:10|4492.6|4486.6|4494.3|4488.3|4495.6|4489.6|4492.6|4486.6|14
1728033080000|2024-10-04 09:11:20|||||||||3
1728033090000|2024-10-04 09:11:30|4493.9|4487.9|4493.8|4487.8|4493.9|4487.9|4493.8|4487.8|0
1728033100000|2024-10-04 09:11:40|4493.6|4487.6|4493.3|4487.3|4493.6|4487.6|4493.3|4487.3|0
1728033110000|2024-10-04 09:11:50|4492.1|4486.1|4492.1|4486.1|4492.3|4486.3|4492.1|4486.1|5
1728033120000|2024-10-04 09:12:00|4491.3|4485.3|4490.6|4484.6|4491.3|4485.3|4490.3|4484.3|1
1728033130000|2024-10-04 09:12:10|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|2
1728033140000|2024-10-04 09:12:20|4489.6|4483.6|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|1
1728033150000|2024-10-04 09:12:30|4489.9|4483.9|4489.6|4483.6|4489.9|4483.9|4489.6|4483.6|1
1728033160000|2024-10-04 09:12:40|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4488.6|4482.6|1
1728033170000|2024-10-04 09:12:50|4488.8|4482.8|4488.8|4482.8|4489.1|4483.1|4488.8|4482.8|0
1728033180000|2024-10-04 09:13:00|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|1
1728033190000|2024-10-04 09:13:10|4489.3|4483.3|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|0
1728033200000|2024-10-04 09:13:20|4489.3|4483.3|4488.6|4482.6|4489.3|4483.3|4488.3|4482.3|0
1728033210000|2024-10-04 09:13:30|4488.3|4482.3|4488.6|4482.6|4488.6|4482.6|4488.3|4482.3|0
1728033240000|2024-10-04 09:14:00|4488.3|4482.3|4488.1|4482.1|4488.3|4482.3|4488.1|4482.1|0
1728033250000|2024-10-04 09:14:10|4488.3|4482.3|4488.1|4482.1|4488.3|4482.3|4488.1|4482.1|0
1728033260000|2024-10-04 09:14:20|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1728033270000|2024-10-04 09:14:30|4488.1|4482.1|4487.9|4481.9|4488.3|4482.3|4487.9|4481.9|19
1728033280000|2024-10-04 09:14:40|4488.1|4482.1|4488.9|4482.9|4489.1|4483.1|4487.9|4481.9|5
1728033290000|2024-10-04 09:14:50|4489.3|4483.3|4488.9|4482.9|4489.3|4483.3|4488.9|4482.9|1
1728033300000|2024-10-04 09:15:00|4488.1|4482.1|4487.9|4481.9|4488.1|4482.1|4487.9|4481.9|6
1728033310000|2024-10-04 09:15:10|4488.9|4482.9|4489.6|4483.6|4490.1|4484.1|4488.9|4482.9|4
1728033320000|2024-10-04 09:15:20|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1728033340000|2024-10-04 09:15:40|4489.1|4483.1|4488.9|4482.9|4489.3|4483.3|4488.9|4482.9|0
1728033350000|2024-10-04 09:15:50|4489.6|4483.6|4489.4|4483.4|4489.6|4483.6|4489.1|4483.1|1
1728033360000|2024-10-04 09:16:00|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1728033380000|2024-10-04 09:16:20|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1728033390000|2024-10-04 09:16:30|4490.6|4484.6|4492.3|4486.3|4492.3|4486.3|4490.6|4484.6|0
1728033400000|2024-10-04 09:16:40|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|0
1728033410000|2024-10-04 09:16:50|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1728033430000|2024-10-04 09:17:10|4492.1|4486.1|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|1
1728033440000|2024-10-04 09:17:20|4490.8|4484.8|4490.6|4484.6|4491.3|4485.3|4490.6|4484.6|0
1728033450000|2024-10-04 09:17:30|4490.3|4484.3|4490.6|4484.6|4491.6|4485.6|4490.3|4484.3|1
1728033460000|2024-10-04 09:17:40|4491.1|4485.1|4491.3|4485.3|4491.3|4485.3|4490.8|4484.8|1
1728033470000|2024-10-04 09:17:50|||||||||2
1728033480000|2024-10-04 09:18:00|4491.1|4485.1|4491.3|4485.3|4491.3|4485.3|4491.1|4485.1|0
1728033490000|2024-10-04 09:18:10|4490.8|4484.8|4490.9|4484.9|4490.9|4484.9|4490.6|4484.6|0
1728033500000|2024-10-04 09:18:20|4490.8|4484.8|4491.3|4485.3|4491.3|4485.3|4490.8|4484.8|1
1728033510000|2024-10-04 09:18:30|4491.6|4485.6|4492.8|4486.8|4492.8|4486.8|4491.6|4485.6|3
1728033520000|2024-10-04 09:18:40|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1728033530000|2024-10-04 09:18:50|4492.8|4486.8|4492.3|4486.3|4492.8|4486.8|4491.8|4485.8|2
1728033540000|2024-10-04 09:19:00|4492.1|4486.1|4491.6|4485.6|4492.1|4486.1|4491.3|4485.3|0
1728033550000|2024-10-04 09:19:10|4492.1|4486.1|4491.8|4485.8|4492.1|4486.1|4491.8|4485.8|0
1728033560000|2024-10-04 09:19:20|4492.1|4486.1|4491.8|4485.8|4492.1|4486.1|4491.8|4485.8|0
1728033570000|2024-10-04 09:19:30|4492.1|4486.1|4491.8|4485.8|4492.1|4486.1|4491.8|4485.8|0
1728033580000|2024-10-04 09:19:40|4492.3|4486.3|4492.1|4486.1|4492.3|4486.3|4491.8|4485.8|0
1728033590000|2024-10-04 09:19:50|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1728033600000|2024-10-04 09:20:00|4492.8|4486.8|4493.1|4487.1|4493.1|4487.1|4492.6|4486.6|3
1728033610000|2024-10-04 09:20:10|4493.3|4487.3|4492.9|4486.9|4493.3|4487.3|4492.9|4486.9|0
1728033620000|2024-10-04 09:20:20|4493.3|4487.3|4493.8|4487.8|4493.8|4487.8|4492.9|4486.9|2
1728033630000|2024-10-04 09:20:30|4494.1|4488.1|4497.1|4491.1|4497.3|4491.3|4493.3|4487.3|102
1728033640000|2024-10-04 09:20:40|4496.8|4490.8|4497.1|4491.1|4497.1|4491.1|4496.8|4490.8|0
1728033650000|2024-10-04 09:20:50|4497.3|4491.3|4497.1|4491.1|4497.3|4491.3|4497.1|4491.1|0
1728033660000|2024-10-04 09:21:00|||||||||1
1728033670000|2024-10-04 09:21:10|4496.3|4490.3|4496.1|4490.1|4496.3|4490.3|4495.1|4489.1|3
1728033680000|2024-10-04 09:21:20|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1728033700000|2024-10-04 09:21:40|4495.6|4489.6|4495.8|4489.8|4495.8|4489.8|4495.6|4489.6|0
1728033710000|2024-10-04 09:21:50|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|1
1728033720000|2024-10-04 09:22:00|4495.8|4489.8|4495.3|4489.3|4495.8|4489.8|4495.3|4489.3|0
1728033730000|2024-10-04 09:22:10|4495.8|4489.8|4496.3|4490.3|4496.3|4490.3|4495.3|4489.3|3
1728033760000|2024-10-04 09:22:40|||||||||1
1728033770000|2024-10-04 09:22:50|4495.8|4489.8|4495.6|4489.6|4495.8|4489.8|4495.6|4489.6|0
1728033780000|2024-10-04 09:23:00|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4494.8|4488.8|1
1728033790000|2024-10-04 09:23:10|4495.5|4489.5|4495.8|4489.8|4495.8|4489.8|4495.5|4489.5|1
1728033800000|2024-10-04 09:23:20|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1728033810000|2024-10-04 09:23:30|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.6|4489.6|0
1728033820000|2024-10-04 09:23:40|4496|4490|4496|4490|4496.5|4490.5|4496|4490|0
1728033830000|2024-10-04 09:23:50|4496.3|4490.3|4497|4491|4497|4491|4496.3|4490.3|2
1728033840000|2024-10-04 09:24:00|4496.8|4490.8|4496.3|4490.3|4497.3|4491.3|4496.3|4490.3|2
1728033850000|2024-10-04 09:24:10|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|0
1728033860000|2024-10-04 09:24:20|4496.3|4490.3|4495.2|4489.2|4496.5|4490.5|4495.2|4489.2|2
1728033870000|2024-10-04 09:24:30|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1728033880000|2024-10-04 09:24:40|4494.8|4488.8|4495.3|4489.3|4495.3|4489.3|4494.6|4488.6|2
1728033890000|2024-10-04 09:24:50|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|1
1728033900000|2024-10-04 09:25:00|4494.5|4488.5|4494.3|4488.3|4494.5|4488.5|4494.3|4488.3|0
1728033910000|2024-10-04 09:25:10|4493.3|4487.3|4494.3|4488.3|4494.3|4488.3|4493.3|4487.3|3
1728033920000|2024-10-04 09:25:20|4494|4488|4494|4488|4494|4488|4494|4488|0
1728033930000|2024-10-04 09:25:30|4493.8|4487.8|4493.3|4487.3|4494|4488|4493.3|4487.3|0
1728033940000|2024-10-04 09:25:40|4493|4487|4493|4487|4493|4487|4493|4487|1
1728033950000|2024-10-04 09:25:50|4493.3|4487.3|4493.3|4487.3|4493.5|4487.5|4493.3|4487.3|0
1728033960000|2024-10-04 09:26:00|4493|4487|4492.6|4486.6|4493|4487|4492.6|4486.6|1
1728033970000|2024-10-04 09:26:10|4492.8|4486.8|4492.1|4486.1|4492.8|4486.8|4492.1|4486.1|0
1728033980000|2024-10-04 09:26:20|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1728034050000|2024-10-04 09:27:30|4492|4486|4491.3|4485.3|4492|4486|4491.3|4485.3|1
1728034080000|2024-10-04 09:28:00|4490.8|4484.8|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|1
1728034090000|2024-10-04 09:28:10|4490.3|4484.3|4490|4484|4490.3|4484.3|4489.8|4483.8|1
1728034100000|2024-10-04 09:28:20|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1728034120000|2024-10-04 09:28:40|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|1
1728034130000|2024-10-04 09:28:50|4490|4484|4490|4484|4490|4484|4490|4484|3
1728034140000|2024-10-04 09:29:00|4489.8|4483.8|4490|4484|4491|4485|4489.8|4483.8|1
1728034150000|2024-10-04 09:29:10|4490.3|4484.3|4490.6|4484.6|4490.8|4484.8|4490.3|4484.3|2
1728034160000|2024-10-04 09:29:20|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.6|4484.6|0
1728034170000|2024-10-04 09:29:30|4490.6|4484.6|4490.6|4484.6|4490.8|4484.8|4490.6|4484.6|0
1728034180000|2024-10-04 09:29:40|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|0
1728034190000|2024-10-04 09:29:50|4490.6|4484.6|4490.8|4484.8|4491|4485|4490.6|4484.6|0
1728034200000|2024-10-04 09:30:00|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.3|4484.3|0
1728034210000|2024-10-04 09:30:10|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|1
1728034230000|2024-10-04 09:30:30|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1728034240000|2024-10-04 09:30:40|4490.8|4484.8|4491.3|4485.3|4491.3|4485.3|4490.8|4484.8|1
1728034250000|2024-10-04 09:30:50|4491|4485|4491.3|4485.3|4491.3|4485.3|4491|4485|0
1728034260000|2024-10-04 09:31:00|4491|4485|4490.3|4484.3|4491|4485|4490.3|4484.3|1
1728034300000|2024-10-04 09:31:40|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.3|4484.3|0
1728034310000|2024-10-04 09:31:50|4491.3|4485.3|4493.6|4487.6|4494.3|4488.3|4491.3|4485.3|11
1728034320000|2024-10-04 09:32:00|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1728034330000|2024-10-04 09:32:10|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|1
1728034340000|2024-10-04 09:32:20|4493|4487|4493|4487|4493|4487|4492.8|4486.8|0
1728034350000|2024-10-04 09:32:30|4492.8|4486.8|4492.8|4486.8|4493|4487|4492.8|4486.8|0
1728034360000|2024-10-04 09:32:40|4493|4487|4493|4487|4493|4487|4492.8|4486.8|0
1728034370000|2024-10-04 09:32:50|4492.8|4486.8|4492.6|4486.6|4493|4487|4492.6|4486.6|2
1728034380000|2024-10-04 09:33:00|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1728034390000|2024-10-04 09:33:10|4492|4486|4491.6|4485.6|4492|4486|4491.6|4485.6|0
1728034400000|2024-10-04 09:33:20|4491.8|4485.8|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|1
1728034420000|2024-10-04 09:33:40|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|1
1728034430000|2024-10-04 09:33:50|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1728034440000|2024-10-04 09:34:00|4492.8|4486.8|4493.6|4487.6|4493.6|4487.6|4492.8|4486.8|0
1728034450000|2024-10-04 09:34:10|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1728034470000|2024-10-04 09:34:30|4493.1|4487.1|4492.6|4486.6|4493.3|4487.3|4492.6|4486.6|1
1728034480000|2024-10-04 09:34:40|4493|4487|4493|4487|4493|4487|4493|4487|0
1728034490000|2024-10-04 09:34:50|4493.3|4487.3|4493|4487|4493.3|4487.3|4493|4487|0
1728034500000|2024-10-04 09:35:00|4493.3|4487.3|4493|4487|4493.3|4487.3|4492.6|4486.6|0
1728034510000|2024-10-04 09:35:10|4493.3|4487.3|4494.3|4488.3|4494.3|4488.3|4493.3|4487.3|1
1728034530000|2024-10-04 09:35:30|4494|4488|4494.3|4488.3|4494.3|4488.3|4494|4488|0
1728034560000|2024-10-04 09:36:00|4494|4488|4494.3|4488.3|4494.3|4488.3|4494|4488|0
1728034570000|2024-10-04 09:36:10|4493.6|4487.6|4493.3|4487.3|4493.6|4487.6|4493.3|4487.3|1
1728034610000|2024-10-04 09:36:50|4494.3|4488.3|4494|4488|4494.3|4488.3|4494|4488|1
1728034620000|2024-10-04 09:37:00|4493.8|4487.8|4493.3|4487.3|4493.8|4487.8|4492.8|4486.8|1
1728034630000|2024-10-04 09:37:10|4493.5|4487.5|4494|4488|4494.3|4488.3|4493.3|4487.3|1
1728034640000|2024-10-04 09:37:20|4494.3|4488.3|4493.8|4487.8|4494.3|4488.3|4493.6|4487.6|0
1728034650000|2024-10-04 09:37:30|4494|4488|4494.3|4488.3|4494.3|4488.3|4493.8|4487.8|0
1728034680000|2024-10-04 09:38:00|4494|4488|4493.6|4487.6|4494|4488|4493.6|4487.6|1
1728034690000|2024-10-04 09:38:10|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1728034730000|2024-10-04 09:38:50|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1728034740000|2024-10-04 09:39:00|4492.6|4486.6|4492.3|4486.3|4492.6|4486.6|4491.6|4485.6|3
1728034750000|2024-10-04 09:39:10|4491.8|4485.8|4492.3|4486.3|4492.3|4486.3|4491.8|4485.8|1
1728034770000|2024-10-04 09:39:30|4492.1|4486.1|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|1
1728034780000|2024-10-04 09:39:40|4492|4486|4492|4486|4492|4486|4491.8|4485.8|0
1728034790000|2024-10-04 09:39:50|4491.8|4485.8|4492|4486|4492|4486|4491.8|4485.8|0
1728034800000|2024-10-04 09:40:00|4492.3|4486.3|4492.6|4486.6|4492.6|4486.6|4492.3|4486.3|0
1728034810000|2024-10-04 09:40:10|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1728034820000|2024-10-04 09:40:20|4493|4487|4492.6|4486.6|4493|4487|4492.6|4486.6|0
1728034830000|2024-10-04 09:40:30|4492.8|4486.8|4492.6|4486.6|4492.8|4486.8|4492.6|4486.6|0
1728034840000|2024-10-04 09:40:40|4492.8|4486.8|4492.6|4486.6|4492.8|4486.8|4492.6|4486.6|0
1728034860000|2024-10-04 09:41:00|4492.3|4486.3|4492.6|4486.6|4492.6|4486.6|4492.3|4486.3|0
1728034870000|2024-10-04 09:41:10|4492.3|4486.3|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|0
1728034880000|2024-10-04 09:41:20|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|0
1728034890000|2024-10-04 09:41:30|4492.3|4486.3|4492.1|4486.1|4492.3|4486.3|4492.1|4486.1|0
1728034900000|2024-10-04 09:41:40|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.3|4484.3|3
1728034910000|2024-10-04 09:41:50|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1728034920000|2024-10-04 09:42:00|4491.6|4485.6|4492.3|4486.3|4492.3|4486.3|4491.1|4485.1|9
1728034930000|2024-10-04 09:42:10|4492|4486|4492.3|4486.3|4492.3|4486.3|4492|4486|0
1728034940000|2024-10-04 09:42:20|4492|4486|4492.3|4486.3|4492.3|4486.3|4492|4486|0
1728034950000|2024-10-04 09:42:30|4492.8|4486.8|4493|4487|4493|4487|4492.8|4486.8|1
1728034960000|2024-10-04 09:42:40|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1728034970000|2024-10-04 09:42:50|4493|4487|4492.8|4486.8|4493|4487|4492.8|4486.8|0
1728034980000|2024-10-04 09:43:00|4493|4487|4493|4487|4493|4487|4493|4487|0
1728034990000|2024-10-04 09:43:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1728035000000|2024-10-04 09:43:20|4493|4487|4493|4487|4493|4487|4492.6|4486.6|0
1728035010000|2024-10-04 09:43:30|4493.3|4487.3|4493.5|4487.5|4493.5|4487.5|4493.3|4487.3|0
1728035030000|2024-10-04 09:43:50|4493.8|4487.8|4493|4487|4494|4488|4493|4487|1
1728035040000|2024-10-04 09:44:00|4492.8|4486.8|4492.6|4486.6|4493|4487|4492.6|4486.6|0
1728035050000|2024-10-04 09:44:10|4492.3|4486.3|4493|4487|4493|4487|4492|4486|5
1728035060000|2024-10-04 09:44:20|4493.6|4487.6|4493.8|4487.8|4493.8|4487.8|4493.6|4487.6|0
1728035090000|2024-10-04 09:44:50|4493.3|4487.3|4493.8|4487.8|4493.8|4487.8|4493.3|4487.3|1
1728035100000|2024-10-04 09:45:00|4494|4488|4494|4488|4494|4488|4494|4488|0
1728035110000|2024-10-04 09:45:10|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1728035120000|2024-10-04 09:45:20|4494|4488|4493.3|4487.3|4494|4488|4493.3|4487.3|0
1728035130000|2024-10-04 09:45:30|4493|4487|4493|4487|4493.3|4487.3|4493|4487|0
1728035140000|2024-10-04 09:45:40|4493.3|4487.3|4494|4488|4494|4488|4493.3|4487.3|0
1728035150000|2024-10-04 09:45:50|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494|4488|0
1728035160000|2024-10-04 09:46:00|4494|4488|4493|4487|4494|4488|4493|4487|0
1728035170000|2024-10-04 09:46:10|4492.8|4486.8|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|0
1728035180000|2024-10-04 09:46:20|4491.6|4485.6|4491.3|4485.3|4491.8|4485.8|4491.3|4485.3|1
1728035200000|2024-10-04 09:46:40|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|1
1728035220000|2024-10-04 09:47:00|4490.3|4484.3|4491.3|4485.3|4491.3|4485.3|4490.3|4484.3|2
1728035230000|2024-10-04 09:47:10|4491.1|4485.1|4490.3|4484.3|4491.1|4485.1|4490.3|4484.3|3
1728035240000|2024-10-04 09:47:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1728035260000|2024-10-04 09:47:40|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1728035280000|2024-10-04 09:48:00|4490.1|4484.1|4489.7|4483.7|4490.1|4484.1|4489.7|4483.7|22
1728035290000|2024-10-04 09:48:10|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|8
1728035300000|2024-10-04 09:48:20|||||||||17
1728035310000|2024-10-04 09:48:30|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|1
1728035320000|2024-10-04 09:48:40|||||||||2
1728035350000|2024-10-04 09:49:10|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1728035360000|2024-10-04 09:49:20|4486.9|4480.9|4485.9|4479.9|4486.9|4480.9|4485.9|4479.9|4
1728035370000|2024-10-04 09:49:30|4486.1|4480.1|4485.9|4479.9|4486.1|4480.1|4485.9|4479.9|0
1728035380000|2024-10-04 09:49:40|||||||||4
1728035400000|2024-10-04 09:50:00|||||||||1
1728035410000|2024-10-04 09:50:10|4486.1|4480.1|4485.9|4479.9|4486.1|4480.1|4485.9|4479.9|0
1728035420000|2024-10-04 09:50:20|4486.1|4480.1|4485.1|4479.1|4486.6|4480.6|4484.9|4478.9|15
1728035430000|2024-10-04 09:50:30|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4484.9|4478.9|2
1728035440000|2024-10-04 09:50:40|4485.6|4479.6|4485.3|4479.3|4486.1|4480.1|4485.1|4479.1|7
1728035460000|2024-10-04 09:51:00|4485.1|4479.1|4486.1|4480.1|4486.1|4480.1|4485.1|4479.1|0
1728035470000|2024-10-04 09:51:10|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|0
1728035480000|2024-10-04 09:51:20|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4485.9|4479.9|0
1728035510000|2024-10-04 09:51:50|4485.9|4479.9|4486.1|4480.1|4486.1|4480.1|4485.9|4479.9|0
1728035520000|2024-10-04 09:52:00|4485.9|4479.9|4485.1|4479.1|4486.1|4480.1|4485.1|4479.1|4
1728035530000|2024-10-04 09:52:10|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|0
1728035540000|2024-10-04 09:52:20|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1728035560000|2024-10-04 09:52:40|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|1
1728035570000|2024-10-04 09:52:50|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1728035580000|2024-10-04 09:53:00|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|1
1728035590000|2024-10-04 09:53:10|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1728035600000|2024-10-04 09:53:20|4484.9|4478.9|4485.9|4479.9|4485.9|4479.9|4484.9|4478.9|5
1728035610000|2024-10-04 09:53:30|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1728035630000|2024-10-04 09:53:50|4486.9|4480.9|4487.5|4481.5|4487.5|4481.5|4486.9|4480.9|10
1728035650000|2024-10-04 09:54:10|4487.3|4481.3|4489.3|4483.3|4489.3|4483.3|4487.3|4481.3|2
1728035660000|2024-10-04 09:54:20|4489.1|4483.1|4488.3|4482.3|4489.1|4483.1|4488.3|4482.3|1
1728035670000|2024-10-04 09:54:30|4489.1|4483.1|4488.8|4482.8|4489.1|4483.1|4488.8|4482.8|1
1728035680000|2024-10-04 09:54:40|4489|4483|4488.3|4482.3|4489|4483|4488.3|4482.3|2
1728035690000|2024-10-04 09:54:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1728035700000|2024-10-04 09:55:00|4486.8|4480.8|4487.1|4481.1|4487.1|4481.1|4486.8|4480.8|2
1728035720000|2024-10-04 09:55:20|4487.4|4481.4|4487.1|4481.1|4487.4|4481.4|4487.1|4481.1|3
1728035730000|2024-10-04 09:55:30|4486.8|4480.8|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|0
1728035740000|2024-10-04 09:55:40|4486.6|4480.6|4486.3|4480.3|4487.1|4481.1|4486.1|4480.1|5
1728035760000|2024-10-04 09:56:00|4486.1|4480.1|4486.3|4480.3|4486.3|4480.3|4486.1|4480.1|2
1728035770000|2024-10-04 09:56:10|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|1
1728035780000|2024-10-04 09:56:20|4486.3|4480.3|4485.6|4479.6|4486.3|4480.3|4485.6|4479.6|2
1728035800000|2024-10-04 09:56:40|||||||||1
1728035820000|2024-10-04 09:57:00|4485.4|4479.4|4485.1|4479.1|4485.4|4479.4|4485.1|4479.1|0
1728035830000|2024-10-04 09:57:10|4485.6|4479.6|4485.4|4479.4|4485.6|4479.6|4485.1|4479.1|2
1728035840000|2024-10-04 09:57:20|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1728035850000|2024-10-04 09:57:30|4484.9|4478.9|4485.9|4479.9|4485.9|4479.9|4484.9|4478.9|16
1728035860000|2024-10-04 09:57:40|4486.6|4480.6|4489.3|4483.3|4489.3|4483.3|4486.6|4480.6|6
1728035870000|2024-10-04 09:57:50|4488.9|4482.9|4488.6|4482.6|4488.9|4482.9|4488.6|4482.6|4
1728035880000|2024-10-04 09:58:00|4488.9|4482.9|4488.6|4482.6|4488.9|4482.9|4488.4|4482.4|2
1728035890000|2024-10-04 09:58:10|4488.3|4482.3|4488.1|4482.1|4488.3|4482.3|4487.9|4481.9|1
1728035910000|2024-10-04 09:58:30|||||||||1
1728035920000|2024-10-04 09:58:40|4488.3|4482.3|4487.3|4481.3|4489.3|4483.3|4487.3|4481.3|2
1728035940000|2024-10-04 09:59:00|4487.6|4481.6|4487.6|4481.6|4487.8|4481.8|4487.6|4481.6|3
1728035960000|2024-10-04 09:59:20|4486.9|4480.9|4486.6|4480.6|4486.9|4480.9|4486.6|4480.6|0
1728035980000|2024-10-04 09:59:40|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1728035990000|2024-10-04 09:59:50|4486.6|4480.6|4487.5|4481.5|4487.5|4481.5|4486.6|4480.6|2
1728036000000|2024-10-04 10:00:00|4487.3|4481.3|4488.3|4482.3|4488.3|4482.3|4487.3|4481.3|1
1728036010000|2024-10-04 10:00:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4
1728036040000|2024-10-04 10:00:40|4488.9|4482.9|4489.6|4483.6|4489.8|4483.8|4488.9|4482.9|2
1728036050000|2024-10-04 10:00:50|4489.2|4483.2|4489.4|4483.4|4489.4|4483.4|4488.9|4482.9|1
1728036060000|2024-10-04 10:01:00|4489.6|4483.6|4489.9|4483.9|4489.9|4483.9|4489.6|4483.6|0
1728036070000|2024-10-04 10:01:10|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|1
1728036090000|2024-10-04 10:01:30|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|0
1728036100000|2024-10-04 10:01:40|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|5
1728036110000|2024-10-04 10:01:50|4490.5|4484.5|4490.4|4484.4|4490.9|4484.9|4490.4|4484.4|3
1728036120000|2024-10-04 10:02:00|4490.6|4484.6|4490.6|4484.6|4490.9|4484.9|4490.6|4484.6|1
1728036130000|2024-10-04 10:02:10|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4489.9|4483.9|0
1728036150000|2024-10-04 10:02:30|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|0
1728036160000|2024-10-04 10:02:40|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1728036170000|2024-10-04 10:02:50|4490.6|4484.6|4491.6|4485.6|4491.6|4485.6|4489.9|4483.9|4
1728036180000|2024-10-04 10:03:00|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1728036190000|2024-10-04 10:03:10|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|1
1728036200000|2024-10-04 10:03:20|4491.9|4485.9|4491.9|4485.9|4492.3|4486.3|4491.7|4485.7|0
1728036210000|2024-10-04 10:03:30|4492.1|4486.1|4493.6|4487.6|4493.6|4487.6|4492.1|4486.1|1
1728036230000|2024-10-04 10:03:50|4493.4|4487.4|4493.4|4487.4|4493.9|4487.9|4493.4|4487.4|0
1728036240000|2024-10-04 10:04:00|4493.7|4487.7|4493.4|4487.4|4493.7|4487.7|4493.1|4487.1|0
1728036250000|2024-10-04 10:04:10|||||||||1
1728036260000|2024-10-04 10:04:20|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1728036270000|2024-10-04 10:04:30|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|1
1728036280000|2024-10-04 10:04:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|1
1728036310000|2024-10-04 10:05:10|4492.9|4486.9|4493.9|4487.9|4493.9|4487.9|4492.6|4486.6|3
1728036320000|2024-10-04 10:05:20|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4493.9|4487.9|0
1728036330000|2024-10-04 10:05:30|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1728036340000|2024-10-04 10:05:40|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|1
1728036350000|2024-10-04 10:05:50|4493.9|4487.9|4493.9|4487.9|4494.1|4488.1|4493.9|4487.9|0
1728036360000|2024-10-04 10:06:00|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1728036380000|2024-10-04 10:06:20|4493.9|4487.9|4494.1|4488.1|4494.1|4488.1|4493.9|4487.9|13
1728036390000|2024-10-04 10:06:30|4494.4|4488.4|4494.9|4488.9|4494.9|4488.9|4494.4|4488.4|1
1728036400000|2024-10-04 10:06:40|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|1
1728036410000|2024-10-04 10:06:50|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|1
1728036420000|2024-10-04 10:07:00|4494.1|4488.1|4493.9|4487.9|4494.1|4488.1|4493.9|4487.9|0
1728036440000|2024-10-04 10:07:20|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1728036450000|2024-10-04 10:07:30|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4
1728036460000|2024-10-04 10:07:40|||||||||2
1728036500000|2024-10-04 10:08:20|4491.2|4485.2|4489.9|4483.9|4491.2|4485.2|4489.9|4483.9|5
1728036510000|2024-10-04 10:08:30|4489.4|4483.4|4489.2|4483.2|4489.4|4483.4|4489.2|4483.2|0
1728036520000|2024-10-04 10:08:40|4489.6|4483.6|4489.9|4483.9|4489.9|4483.9|4489.6|4483.6|0
1728036530000|2024-10-04 10:08:50|4489.2|4483.2|4489.7|4483.7|4489.7|4483.7|4489.2|4483.2|0
1728036540000|2024-10-04 10:09:00|4489.9|4483.9|4490.2|4484.2|4490.2|4484.2|4489.9|4483.9|2
1728036550000|2024-10-04 10:09:10|4491.2|4485.2|4491.7|4485.7|4491.9|4485.9|4491.2|4485.2|2
1728036560000|2024-10-04 10:09:20|4491.2|4485.2|4491.6|4485.6|4491.6|4485.6|4491.2|4485.2|1
1728036570000|2024-10-04 10:09:30|4491.9|4485.9|4491.7|4485.7|4492.2|4486.2|4491.2|4485.2|2
1728036580000|2024-10-04 10:09:40|4492.5|4486.5|4492.4|4486.4|4492.9|4486.9|4492.2|4486.2|5
1728036590000|2024-10-04 10:09:50|4492.7|4486.7|4492.9|4486.9|4492.9|4486.9|4492.7|4486.7|0
1728036600000|2024-10-04 10:10:00|4491.9|4485.9|4493.2|4487.2|4493.2|4487.2|4491.9|4485.9|3
1728036610000|2024-10-04 10:10:10|4492.9|4486.9|4490.9|4484.9|4492.9|4486.9|4490.9|4484.9|5
1728036620000|2024-10-04 10:10:20|4490.6|4484.6|4490.9|4484.9|4490.9|4484.9|4490.1|4484.1|2
1728036630000|2024-10-04 10:10:30|4490.7|4484.7|4490.6|4484.6|4490.7|4484.7|4490.2|4484.2|3
1728036640000|2024-10-04 10:10:40|4490.4|4484.4|4489.9|4483.9|4490.4|4484.4|4489.9|4483.9|0
1728036660000|2024-10-04 10:11:00|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|0
1728036670000|2024-10-04 10:11:10|4488.9|4482.9|4489.2|4483.2|4489.2|4483.2|4488.2|4482.2|12
1728036690000|2024-10-04 10:11:30|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|1
1728036700000|2024-10-04 10:11:40|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|0
1728036710000|2024-10-04 10:11:50|4489.4|4483.4|4489.2|4483.2|4489.4|4483.4|4488.7|4482.7|0
1728036720000|2024-10-04 10:12:00|4488.9|4482.9|4488.2|4482.2|4489.2|4483.2|4488.2|4482.2|4
1728036740000|2024-10-04 10:12:20|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1728036780000|2024-10-04 10:13:00|4488.4|4482.4|4488.9|4482.9|4488.9|4482.9|4488.4|4482.4|3
1728036810000|2024-10-04 10:13:30|||||||||1
1728036820000|2024-10-04 10:13:40|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|8
1728036840000|2024-10-04 10:14:00|4491.4|4485.4|4492.6|4486.6|4492.6|4486.6|4491.4|4485.4|2
1728036850000|2024-10-04 10:14:10|4491.9|4485.9|4492.2|4486.2|4492.2|4486.2|4491.9|4485.9|0
1728036860000|2024-10-04 10:14:20|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1728036870000|2024-10-04 10:14:30|4491.4|4485.4|4491.2|4485.2|4491.4|4485.4|4491.2|4485.2|2
1728036880000|2024-10-04 10:14:40|4492.2|4486.2|4491.9|4485.9|4492.2|4486.2|4491.9|4485.9|0
1728036890000|2024-10-04 10:14:50|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|1
1728036910000|2024-10-04 10:15:10|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|1
1728036920000|2024-10-04 10:15:20|4492.9|4486.9|4492.7|4486.7|4492.9|4486.9|4492.2|4486.2|0
1728036930000|2024-10-04 10:15:30|4494.2|4488.2|4496.2|4490.2|4496.2|4490.2|4494.2|4488.2|4
1728036940000|2024-10-04 10:15:40|4496.5|4490.5|4497.2|4491.2|4497.2|4491.2|4496.5|4490.5|1
1728036950000|2024-10-04 10:15:50|4496.9|4490.9|4496.7|4490.7|4496.9|4490.9|4496.2|4490.2|2
1728036960000|2024-10-04 10:16:00|4496.9|4490.9|4497.6|4491.6|4497.6|4491.6|4496.9|4490.9|1
1728036970000|2024-10-04 10:16:10|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|0
1728037000000|2024-10-04 10:16:40|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|1
1728037030000|2024-10-04 10:17:10|4497.2|4491.2|4497.4|4491.4|4497.9|4491.9|4497.2|4491.2|3
1728037040000|2024-10-04 10:17:20|4497.2|4491.2|4496.9|4490.9|4497.2|4491.2|4496.9|4490.9|0
1728037050000|2024-10-04 10:17:30|4496.2|4490.2|4495.9|4489.9|4496.2|4490.2|4495.9|4489.9|2
1728037080000|2024-10-04 10:18:00|4495.7|4489.7|4495.9|4489.9|4495.9|4489.9|4495.7|4489.7|0
1728037130000|2024-10-04 10:18:50|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|2
1728037140000|2024-10-04 10:19:00|4495.9|4489.9|4495.7|4489.7|4495.9|4489.9|4495.7|4489.7|0
1728037150000|2024-10-04 10:19:10|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|1
1728037160000|2024-10-04 10:19:20|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1728037170000|2024-10-04 10:19:30|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1728037180000|2024-10-04 10:19:40|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|0
1728037200000|2024-10-04 10:20:00|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1728037210000|2024-10-04 10:20:10|4494.7|4488.7|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|2
1728037220000|2024-10-04 10:20:20|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.7|4489.7|1
1728037230000|2024-10-04 10:20:30|4496.2|4490.2|4497.9|4491.9|4497.9|4491.9|4496.2|4490.2|2
1728037250000|2024-10-04 10:20:50|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|0
1728037260000|2024-10-04 10:21:00|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1728037270000|2024-10-04 10:21:10|4497.7|4491.7|4496.2|4490.2|4497.7|4491.7|4496.2|4490.2|4
1728037280000|2024-10-04 10:21:20|4496.7|4490.7|4496.9|4490.9|4496.9|4490.9|4496.7|4490.7|0
1728037290000|2024-10-04 10:21:30|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|0
1728037300000|2024-10-04 10:21:40|4497.9|4491.9|4497.2|4491.2|4497.9|4491.9|4497.2|4491.2|0
1728037310000|2024-10-04 10:21:50|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|0
1728037320000|2024-10-04 10:22:00|4496.2|4490.2|4495.7|4489.7|4496.2|4490.2|4495.7|4489.7|0
1728037330000|2024-10-04 10:22:10|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1728037340000|2024-10-04 10:22:20|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1728037350000|2024-10-04 10:22:30|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1728037360000|2024-10-04 10:22:40|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1728037380000|2024-10-04 10:23:00|4495.5|4489.5|4494.9|4488.9|4495.5|4489.5|4494.9|4488.9|0
1728037390000|2024-10-04 10:23:10|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|1
1728037400000|2024-10-04 10:23:20|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|2
1728037410000|2024-10-04 10:23:30|4497.6|4491.6|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|2
1728037420000|2024-10-04 10:23:40|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1728037440000|2024-10-04 10:24:00|4499.1|4493.1|4496.9|4490.9|4499.1|4493.1|4496.9|4490.9|113
1728037450000|2024-10-04 10:24:10|||||||||1
1728037460000|2024-10-04 10:24:20|4497.4|4491.4|4495.9|4489.9|4497.4|4491.4|4495.9|4489.9|3
1728037490000|2024-10-04 10:24:50|4496.2|4490.2|4496.4|4490.4|4496.4|4490.4|4496.2|4490.2|2
1728037500000|2024-10-04 10:25:00|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1728037510000|2024-10-04 10:25:10|4496.1|4490.1|4496.2|4490.2|4496.6|4490.6|4496.1|4490.1|3
1728037520000|2024-10-04 10:25:20|4496.7|4490.7|4495.9|4489.9|4496.7|4490.7|4495.9|4489.9|1
1728037530000|2024-10-04 10:25:30|4495.7|4489.7|4495.9|4489.9|4495.9|4489.9|4495.7|4489.7|0
1728037540000|2024-10-04 10:25:40|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1728037550000|2024-10-04 10:25:50|4495.9|4489.9|4495.7|4489.7|4495.9|4489.9|4495.7|4489.7|0
1728037560000|2024-10-04 10:26:00|4495.2|4489.2|4495.9|4489.9|4495.9|4489.9|4494.9|4488.9|7
1728037570000|2024-10-04 10:26:10|4495.5|4489.5|4494.7|4488.7|4495.5|4489.5|4494.7|4488.7|2
1728037580000|2024-10-04 10:26:20|4494.9|4488.9|4495.2|4489.2|4495.4|4489.4|4494.9|4488.9|1
1728037590000|2024-10-04 10:26:30|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1728037600000|2024-10-04 10:26:40|4494.9|4488.9|4495.7|4489.7|4495.7|4489.7|4494.7|4488.7|3
1728037610000|2024-10-04 10:26:50|4495.9|4489.9|4495.7|4489.7|4495.9|4489.9|4495.7|4489.7|0
1728037620000|2024-10-04 10:27:00|4496.2|4490.2|4495.9|4489.9|4496.2|4490.2|4495.9|4489.9|0
1728037630000|2024-10-04 10:27:10|4494.9|4488.9|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|1
1728037660000|2024-10-04 10:27:40|4494.9|4488.9|4494.7|4488.7|4494.9|4488.9|4494.7|4488.7|0
1728037670000|2024-10-04 10:27:50|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.7|4488.7|0
1728037680000|2024-10-04 10:28:00|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|19
1728037690000|2024-10-04 10:28:10|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1728037700000|2024-10-04 10:28:20|4495.2|4489.2|4495.9|4489.9|4495.9|4489.9|4495.2|4489.2|1
1728037710000|2024-10-04 10:28:30|4496.9|4490.9|4495.9|4489.9|4497.2|4491.2|4495.9|4489.9|2
1728037720000|2024-10-04 10:28:40|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|0
1728037730000|2024-10-04 10:28:50|4495.5|4489.5|4495.4|4489.4|4495.7|4489.7|4495.2|4489.2|0
1728037740000|2024-10-04 10:29:00|4495.2|4489.2|4494.7|4488.7|4496.2|4490.2|4494.7|4488.7|4
1728037750000|2024-10-04 10:29:10|4494.9|4488.9|4494.7|4488.7|4494.9|4488.9|4494.3|4488.3|5
1728037770000|2024-10-04 10:29:30|4495|4489|4495.2|4489.2|4495.2|4489.2|4495|4489|6
1728037790000|2024-10-04 10:29:50|||||||||1
1728037810000|2024-10-04 10:30:10|4495.4|4489.4|4495.2|4489.2|4495.4|4489.4|4495.2|4489.2|0
1728037820000|2024-10-04 10:30:20|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.2|4490.2|7
1728037870000|2024-10-04 10:31:10|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.4|4491.4|6
1728037880000|2024-10-04 10:31:20|||||||||1
1728037920000|2024-10-04 10:32:00|4498.9|4492.9|4500.9|4494.9|4500.9|4494.9|4498.9|4492.9|5
1728037930000|2024-10-04 10:32:10|4500.6|4494.6|4499.9|4493.9|4500.6|4494.6|4499.9|4493.9|7
1728037940000|2024-10-04 10:32:20|||||||||1
1728037980000|2024-10-04 10:33:00|||||||||2
1728037990000|2024-10-04 10:33:10|4500.4|4494.4|4500.9|4494.9|4500.9|4494.9|4500.2|4494.2|0
1728038000000|2024-10-04 10:33:20|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|1
1728038010000|2024-10-04 10:33:30|4500.9|4494.9|4501.7|4495.7|4501.9|4495.9|4500.9|4494.9|1
1728038020000|2024-10-04 10:33:40|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|3
1728038030000|2024-10-04 10:33:50|4501.9|4495.9|4501.2|4495.2|4501.9|4495.9|4501.2|4495.2|1
1728038040000|2024-10-04 10:34:00|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|0
1728038050000|2024-10-04 10:34:10|4501.2|4495.2|4502.2|4496.2|4502.2|4496.2|4501.2|4495.2|1
1728038060000|2024-10-04 10:34:20|4501.7|4495.7|4501.9|4495.9|4501.9|4495.9|4501.7|4495.7|0
1728038070000|2024-10-04 10:34:30|||||||||1
1728038090000|2024-10-04 10:34:50|4501.7|4495.7|4501.9|4495.9|4501.9|4495.9|4501.7|4495.7|0
1728038100000|2024-10-04 10:35:00|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|0
1728038110000|2024-10-04 10:35:10|4501.9|4495.9|4500.7|4494.7|4501.9|4495.9|4500.7|4494.7|1
1728038120000|2024-10-04 10:35:20|4500.9|4494.9|4500.7|4494.7|4500.9|4494.9|4500.7|4494.7|0
1728038130000|2024-10-04 10:35:30|4501.3|4495.3|4501.9|4495.9|4501.9|4495.9|4501.3|4495.3|7
1728038140000|2024-10-04 10:35:40|4501.7|4495.7|4501.9|4495.9|4501.9|4495.9|4501.7|4495.7|2
1728038170000|2024-10-04 10:36:10|||||||||2
1728038190000|2024-10-04 10:36:30|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.7|4496.7|5
1728038200000|2024-10-04 10:36:40|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|3
1728038220000|2024-10-04 10:37:00|4501.7|4495.7|4501.9|4495.9|4501.9|4495.9|4501.7|4495.7|0
1728038230000|2024-10-04 10:37:10|4502.7|4496.7|4502.9|4496.9|4502.9|4496.9|4502.7|4496.7|1
1728038240000|2024-10-04 10:37:20|4502.4|4496.4|4501.9|4495.9|4502.4|4496.4|4501.9|4495.9|1
1728038250000|2024-10-04 10:37:30|4502.4|4496.4|4502.4|4496.4|4502.6|4496.6|4502.4|4496.4|2
1728038260000|2024-10-04 10:37:40|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|0
1728038270000|2024-10-04 10:37:50|4501.7|4495.7|4502.2|4496.2|4502.2|4496.2|4501.7|4495.7|1
1728038280000|2024-10-04 10:38:00|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|0
1728038290000|2024-10-04 10:38:10|4502.5|4496.5|4502.4|4496.4|4502.9|4496.9|4502.4|4496.4|2
1728038320000|2024-10-04 10:38:40|4502.2|4496.2|4501.9|4495.9|4502.2|4496.2|4501.9|4495.9|1
1728038340000|2024-10-04 10:39:00|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|1
1728038350000|2024-10-04 10:39:10|4501.9|4495.9|4501.9|4495.9|4502.2|4496.2|4501.9|4495.9|3
1728038360000|2024-10-04 10:39:20|4502.2|4496.2|4501.9|4495.9|4502.2|4496.2|4501.9|4495.9|0
1728038370000|2024-10-04 10:39:30|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|0
1728038380000|2024-10-04 10:39:40|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|0
1728038390000|2024-10-04 10:39:50|4502.4|4496.4|4502.9|4496.9|4502.9|4496.9|4502.4|4496.4|2
1728038400000|2024-10-04 10:40:00|4502.6|4496.6|4502.9|4496.9|4502.9|4496.9|4502.6|4496.6|1
1728038420000|2024-10-04 10:40:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|1
1728038450000|2024-10-04 10:40:50|4501.9|4495.9|4502.4|4496.4|4502.4|4496.4|4501.9|4495.9|3
1728038460000|2024-10-04 10:41:00|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1728038470000|2024-10-04 10:41:10|4503.1|4497.1|4505.4|4499.4|4505.6|4499.6|4503.1|4497.1|7
1728038480000|2024-10-04 10:41:20|4505.6|4499.6|4504.9|4498.9|4505.6|4499.6|4504.9|4498.9|0
1728038490000|2024-10-04 10:41:30|4505.6|4499.6|4504.9|4498.9|4505.6|4499.6|4504.9|4498.9|1
1728038500000|2024-10-04 10:41:40|4506.4|4500.4|4506.9|4500.9|4507.6|4501.6|4506.4|4500.4|4
1728038520000|2024-10-04 10:42:00|4507.2|4501.2|4508.6|4502.6|4508.6|4502.6|4507.2|4501.2|5
1728038530000|2024-10-04 10:42:10|||||||||1
1728038540000|2024-10-04 10:42:20|4508.9|4502.9|4505.4|4499.4|4509.1|4503.1|4505.2|4499.2|39
1728038550000|2024-10-04 10:42:30|4505.2|4499.2|4505.4|4499.4|4505.4|4499.4|4505.2|4499.2|1
1728038560000|2024-10-04 10:42:40|4507.6|4501.6|4506.4|4500.4|4507.6|4501.6|4506.4|4500.4|6
1728038570000|2024-10-04 10:42:50|4506.6|4500.6|4507.4|4501.4|4507.4|4501.4|4506.6|4500.6|0
1728038580000|2024-10-04 10:43:00|4507.1|4501.1|4507.6|4501.6|4507.6|4501.6|4507.1|4501.1|1
1728038590000|2024-10-04 10:43:10|4512.9|4506.9|4512.2|4506.2|4513.6|4507.6|4512.2|4506.2|22
1728038600000|2024-10-04 10:43:20|4511.9|4505.9|4512.2|4506.2|4512.2|4506.2|4511.9|4505.9|8
1728038610000|2024-10-04 10:43:30|||||||||2
1728038620000|2024-10-04 10:43:40|4512.6|4506.6|4513.4|4507.4|4514.7|4508.7|4511.9|4505.9|19
1728038630000|2024-10-04 10:43:50|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|2
1728038640000|2024-10-04 10:44:00|4511.9|4505.9|4512.4|4506.4|4513.4|4507.4|4511.9|4505.9|10
1728038650000|2024-10-04 10:44:10|4511.9|4505.9|4512.4|4506.4|4512.7|4506.7|4511.9|4505.9|3
1728038670000|2024-10-04 10:44:30|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1728038680000|2024-10-04 10:44:40|4513.4|4507.4|4513.1|4507.1|4513.4|4507.4|4513.1|4507.1|1
1728038690000|2024-10-04 10:44:50|4512.6|4506.6|4515.2|4509.2|4515.5|4509.5|4512.4|4506.4|18
1728038700000|2024-10-04 10:45:00|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4513.9|4507.9|3
1728038710000|2024-10-04 10:45:10|4514.4|4508.4|4515.2|4509.2|4515.2|4509.2|4514.4|4508.4|0
1728038730000|2024-10-04 10:45:30|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1728038740000|2024-10-04 10:45:40|4515.2|4509.2|4515.9|4509.9|4516.3|4510.3|4515.2|4509.2|33
1728038750000|2024-10-04 10:45:50|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|1
1728038760000|2024-10-04 10:46:00|4516.5|4510.5|4516.9|4510.9|4516.9|4510.9|4516.5|4510.5|0
1728038770000|2024-10-04 10:46:10|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|0
1728038780000|2024-10-04 10:46:20|4515.7|4509.7|4515.9|4509.9|4515.9|4509.9|4515.7|4509.7|11
1728038790000|2024-10-04 10:46:30|4515.6|4509.6|4515.6|4509.6|4515.9|4509.9|4515.6|4509.6|1
1728038800000|2024-10-04 10:46:40|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|3
1728038830000|2024-10-04 10:47:10|4514.6|4508.6|4514.9|4508.9|4514.9|4508.9|4514.6|4508.6|0
1728038850000|2024-10-04 10:47:30|4514.1|4508.1|4514.9|4508.9|4514.9|4508.9|4513.9|4507.9|4
1728038880000|2024-10-04 10:48:00|4513.9|4507.9|4514.7|4508.7|4514.7|4508.7|4513.9|4507.9|1
1728038890000|2024-10-04 10:48:10|4514.9|4508.9|4513.9|4507.9|4514.9|4508.9|4513.9|4507.9|1
1728038900000|2024-10-04 10:48:20|4514.2|4508.2|4514.9|4508.9|4515.2|4509.2|4514.2|4508.2|2
1728038910000|2024-10-04 10:48:30|4515.2|4509.2|4514.9|4508.9|4515.2|4509.2|4514.9|4508.9|0
1728038920000|2024-10-04 10:48:40|4515.2|4509.2|4513.9|4507.9|4515.2|4509.2|4513.9|4507.9|1
1728038930000|2024-10-04 10:48:50|4513.7|4507.7|4513.9|4507.9|4513.9|4507.9|4513.7|4507.7|0
1728038940000|2024-10-04 10:49:00|4513.2|4507.2|4512.9|4506.9|4513.2|4507.2|4512.9|4506.9|1
1728038950000|2024-10-04 10:49:10|4515.2|4509.2|4515.9|4509.9|4515.9|4509.9|4515.2|4509.2|9
1728038960000|2024-10-04 10:49:20|4515.7|4509.7|4516.2|4510.2|4516.2|4510.2|4515.7|4509.7|1
1728038970000|2024-10-04 10:49:30|4516.4|4510.4|4516.2|4510.2|4516.9|4510.9|4515.9|4509.9|3
1728038980000|2024-10-04 10:49:40|4515.7|4509.7|4515.2|4509.2|4515.7|4509.7|4515.2|4509.2|2
1728038990000|2024-10-04 10:49:50|4515.4|4509.4|4515.2|4509.2|4515.4|4509.4|4515.2|4509.2|0
1728039000000|2024-10-04 10:50:00|4514.9|4508.9|4514.7|4508.7|4514.9|4508.9|4514.7|4508.7|17
1728039010000|2024-10-04 10:50:10|4512.9|4506.9|4512.2|4506.2|4512.9|4506.9|4512.2|4506.2|3
1728039040000|2024-10-04 10:50:40|4511.9|4505.9|4511.2|4505.2|4512.2|4506.2|4511.2|4505.2|11
1728039050000|2024-10-04 10:50:50|4511.4|4505.4|4509.9|4503.9|4511.4|4505.4|4509.9|4503.9|4
1728039060000|2024-10-04 10:51:00|||||||||1
1728039070000|2024-10-04 10:51:10|4509.7|4503.7|4509.2|4503.2|4509.9|4503.9|4509.2|4503.2|1
1728039080000|2024-10-04 10:51:20|4509.4|4503.4|4509.2|4503.2|4509.9|4503.9|4509.2|4503.2|8
1728039100000|2024-10-04 10:51:40|4508.9|4502.9|4508.2|4502.2|4508.9|4502.9|4507.9|4501.9|2
1728039110000|2024-10-04 10:51:50|4508.4|4502.4|4508.4|4502.4|4508.4|4502.4|4508.2|4502.2|0
1728039120000|2024-10-04 10:52:00|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|0
1728039170000|2024-10-04 10:52:50|4507.2|4501.2|4506.9|4500.9|4507.2|4501.2|4506.9|4500.9|1
1728039190000|2024-10-04 10:53:10|4506.4|4500.4|4506.6|4500.6|4506.6|4500.6|4506.4|4500.4|2
1728039200000|2024-10-04 10:53:20|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|0
1728039220000|2024-10-04 10:53:40|||||||||1
1728039240000|2024-10-04 10:54:00|4505.7|4499.7|4503.2|4497.2|4505.7|4499.7|4503.2|4497.2|2
1728039250000|2024-10-04 10:54:10|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.7|4496.7|0
1728039280000|2024-10-04 10:54:40|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|2
1728039290000|2024-10-04 10:54:50|4504.2|4498.2|4505.2|4499.2|4505.2|4499.2|4504.2|4498.2|1
1728039300000|2024-10-04 10:55:00|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|2
1728039340000|2024-10-04 10:55:40|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|1
1728039360000|2024-10-04 10:56:00|4502.6|4496.6|4501.9|4495.9|4502.6|4496.6|4501.9|4495.9|0
1728039370000|2024-10-04 10:56:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1728039380000|2024-10-04 10:56:20|4500.6|4494.6|4499.9|4493.9|4500.9|4494.9|4499.9|4493.9|3
1728039400000|2024-10-04 10:56:40|4499.6|4493.6|4499.4|4493.4|4499.6|4493.6|4499.3|4493.3|2
1728039410000|2024-10-04 10:56:50|4499.6|4493.6|4499.9|4493.9|4499.9|4493.9|4499.6|4493.6|0
1728039420000|2024-10-04 10:57:00|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|1
1728039440000|2024-10-04 10:57:20|4499.2|4493.2|4499.2|4493.2|4499.4|4493.4|4499.2|4493.2|0
1728039450000|2024-10-04 10:57:30|4499.4|4493.4|4499.6|4493.6|4499.6|4493.6|4499.4|4493.4|0
1728039460000|2024-10-04 10:57:40|4499.2|4493.2|4499.2|4493.2|4499.4|4493.4|4499.2|4493.2|0
1728039470000|2024-10-04 10:57:50|4499.9|4493.9|4499.2|4493.2|4499.9|4493.9|4498.9|4492.9|0
1728039480000|2024-10-04 10:58:00|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1728039490000|2024-10-04 10:58:10|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|1
1728039500000|2024-10-04 10:58:20|4498.9|4492.9|4498.2|4492.2|4498.9|4492.9|4498.2|4492.2|0
1728039520000|2024-10-04 10:58:40|||||||||1
1728039530000|2024-10-04 10:58:50|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1728039540000|2024-10-04 10:59:00|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4
1728039550000|2024-10-04 10:59:10|4496.9|4490.9|4497.2|4491.2|4497.2|4491.2|4496.7|4490.7|0
1728039570000|2024-10-04 10:59:30|4495.7|4489.7|4496.6|4490.6|4496.9|4490.9|4495.7|4489.7|3
1728039580000|2024-10-04 10:59:40|4496.2|4490.2|4496.9|4490.9|4496.9|4490.9|4496.2|4490.2|3
1728039590000|2024-10-04 10:59:50|4497.2|4491.2|4497.6|4491.6|4497.9|4491.9|4497.2|4491.2|0
1728039600000|2024-10-04 11:00:00|4498.6|4492.6|4500.4|4494.4|4500.6|4494.6|4498.6|4492.6|1
1728039610000|2024-10-04 11:00:10|4500.6|4494.6|4501.6|4495.6|4502.4|4496.4|4500.6|4494.6|1
1728039640000|2024-10-04 11:00:40|4501.9|4495.9|4502.6|4496.6|4502.6|4496.6|4501.9|4495.9|2
1728039650000|2024-10-04 11:00:50|4504.2|4498.2|4506.4|4500.4|4506.4|4500.4|4504.2|4498.2|13
1728039660000|2024-10-04 11:01:00|4505.9|4499.9|4508.4|4502.4|4508.4|4502.4|4505.6|4499.6|14
1728039670000|2024-10-04 11:01:10|4508.6|4502.6|4507.9|4501.9|4508.6|4502.6|4507.6|4501.6|3
1728039690000|2024-10-04 11:01:30|4509.4|4503.4|4508.9|4502.9|4509.4|4503.4|4508.7|4502.7|5
1728039700000|2024-10-04 11:01:40|4509.1|4503.1|4509.4|4503.4|4509.6|4503.6|4509.1|4503.1|1
1728039710000|2024-10-04 11:01:50|4509.1|4503.1|4508.9|4502.9|4509.1|4503.1|4508.9|4502.9|0
1728039720000|2024-10-04 11:02:00|4508.7|4502.7|4507.9|4501.9|4508.9|4502.9|4507.9|4501.9|4
1728039730000|2024-10-04 11:02:10|||||||||1
1728039750000|2024-10-04 11:02:30|4508.4|4502.4|4507.9|4501.9|4508.4|4502.4|4507.9|4501.9|1
1728039760000|2024-10-04 11:02:40|4508.1|4502.1|4508.4|4502.4|4508.4|4502.4|4507.9|4501.9|1
1728039770000|2024-10-04 11:02:50|4507.6|4501.6|4507.4|4501.4|4507.6|4501.6|4507.4|4501.4|2
1728039780000|2024-10-04 11:03:00|4507.6|4501.6|4507.9|4501.9|4507.9|4501.9|4507.4|4501.4|0
1728039790000|2024-10-04 11:03:10|4508.2|4502.2|4507.9|4501.9|4508.2|4502.2|4507.4|4501.4|1
1728039860000|2024-10-04 11:04:20|4507.7|4501.7|4508.7|4502.7|4508.7|4502.7|4507.7|4501.7|3
1728039870000|2024-10-04 11:04:30|4508.9|4502.9|4508.9|4502.9|4509.1|4503.1|4508.9|4502.9|0
1728039880000|2024-10-04 11:04:40|4509.1|4503.1|4508.9|4502.9|4509.1|4503.1|4508.9|4502.9|0
1728039890000|2024-10-04 11:04:50|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|1
1728039900000|2024-10-04 11:05:00|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|1
1728039910000|2024-10-04 11:05:10|4508.2|4502.2|4507.9|4501.9|4508.9|4502.9|4507.9|4501.9|4
1728039920000|2024-10-04 11:05:20|||||||||1
1728039940000|2024-10-04 11:05:40|4507.7|4501.7|4507.9|4501.9|4507.9|4501.9|4507.7|4501.7|0
1728039950000|2024-10-04 11:05:50|4507.7|4501.7|4507.6|4501.6|4508.3|4502.3|4507.6|4501.6|2
1728039960000|2024-10-04 11:06:00|4507.2|4501.2|4507.6|4501.6|4507.6|4501.6|4507.2|4501.2|0
1728039970000|2024-10-04 11:06:10|4507.9|4501.9|4506.9|4500.9|4507.9|4501.9|4506.9|4500.9|0
1728039990000|2024-10-04 11:06:30|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|1
1728040000000|2024-10-04 11:06:40|4507.7|4501.7|4507.9|4501.9|4508.2|4502.2|4507.7|4501.7|2
1728040010000|2024-10-04 11:06:50|4507.6|4501.6|4507.9|4501.9|4507.9|4501.9|4507.6|4501.6|1
1728040020000|2024-10-04 11:07:00|4507.1|4501.1|4505.9|4499.9|4507.1|4501.1|4505.9|4499.9|6
1728040030000|2024-10-04 11:07:10|4505.6|4499.6|4504.9|4498.9|4505.9|4499.9|4504.9|4498.9|0
1728040040000|2024-10-04 11:07:20|4505.9|4499.9|4505.9|4499.9|4506.1|4500.1|4505.9|4499.9|2
1728040050000|2024-10-04 11:07:30|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|4504.7|4498.7|44
1728040060000|2024-10-04 11:07:40|4505.1|4499.1|4504.9|4498.9|4505.4|4499.4|4504.9|4498.9|1
1728040070000|2024-10-04 11:07:50|4505.2|4499.2|4504.9|4498.9|4505.2|4499.2|4504.7|4498.7|0
1728040080000|2024-10-04 11:08:00|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|8
1728040090000|2024-10-04 11:08:10|||||||||6
1728040120000|2024-10-04 11:08:40|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|2
1728040130000|2024-10-04 11:08:50|4505.4|4499.4|4504.7|4498.7|4505.4|4499.4|4504.7|4498.7|9
1728040140000|2024-10-04 11:09:00|4505.5|4499.5|4505.9|4499.9|4505.9|4499.9|4505.5|4499.5|4
1728040150000|2024-10-04 11:09:10|4506.1|4500.1|4505.9|4499.9|4506.4|4500.4|4505.9|4499.9|3
1728040170000|2024-10-04 11:09:30|4506.9|4500.9|4506.9|4500.9|4507.4|4501.4|4506.9|4500.9|2
1728040180000|2024-10-04 11:09:40|4507.2|4501.2|4507.4|4501.4|4507.4|4501.4|4507.2|4501.2|0
1728040190000|2024-10-04 11:09:50|4507.2|4501.2|4507.7|4501.7|4507.7|4501.7|4507.2|4501.2|0
1728040200000|2024-10-04 11:10:00|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|0
1728040210000|2024-10-04 11:10:10|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|4507.9|4501.9|1
1728040230000|2024-10-04 11:10:30|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|0
1728040250000|2024-10-04 11:10:50|4508.6|4502.6|4509.2|4503.2|4509.2|4503.2|4508.6|4502.6|2
1728040260000|2024-10-04 11:11:00|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|0
1728040270000|2024-10-04 11:11:10|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4508.7|4502.7|0
1728040280000|2024-10-04 11:11:20|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|0
1728040290000|2024-10-04 11:11:30|||||||||2
1728040310000|2024-10-04 11:11:50|4508.4|4502.4|4509.9|4503.9|4509.9|4503.9|4508.4|4502.4|3
1728040330000|2024-10-04 11:12:10|||||||||1
1728040340000|2024-10-04 11:12:20|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|3
1728040360000|2024-10-04 11:12:40|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|0
1728040370000|2024-10-04 11:12:50|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.2|4504.2|2
1728040380000|2024-10-04 11:13:00|4510.7|4504.7|4509.7|4503.7|4510.9|4504.9|4509.7|4503.7|4
1728040390000|2024-10-04 11:13:10|4510|4504|4510|4504|4510.2|4504.2|4510|4504|0
1728040400000|2024-10-04 11:13:20|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1728040420000|2024-10-04 11:13:40|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|0
1728040430000|2024-10-04 11:13:50|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1728040440000|2024-10-04 11:14:00|4509.7|4503.7|4508.2|4502.2|4509.7|4503.7|4508.2|4502.2|2
1728040450000|2024-10-04 11:14:10|4508|4502|4507.2|4501.2|4508.2|4502.2|4507.2|4501.2|2
1728040460000|2024-10-04 11:14:20|4506.9|4500.9|4508.2|4502.2|4508.2|4502.2|4506.9|4500.9|1
1728040480000|2024-10-04 11:14:40|4508.7|4502.7|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|0
1728040490000|2024-10-04 11:14:50|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|2
1728040500000|2024-10-04 11:15:00|4509|4503|4509.2|4503.2|4509.2|4503.2|4509|4503|0
1728040510000|2024-10-04 11:15:10|4509|4503|4509|4503|4509|4503|4509|4503|0
1728040530000|2024-10-04 11:15:30|4509.2|4503.2|4509|4503|4509.2|4503.2|4509|4503|0
1728040540000|2024-10-04 11:15:40|4508|4502|4507.7|4501.7|4508.2|4502.2|4507.7|4501.7|4
1728040550000|2024-10-04 11:15:50|4508|4502|4508|4502|4508|4502|4507.7|4501.7|0
1728040560000|2024-10-04 11:16:00|4507.7|4501.7|4508.2|4502.2|4508.2|4502.2|4507.7|4501.7|1
1728040570000|2024-10-04 11:16:10|4507.7|4501.7|4507.2|4501.2|4507.7|4501.7|4505.7|4499.7|5
1728040580000|2024-10-04 11:16:20|4506.4|4500.4|4505.9|4499.9|4506.4|4500.4|4505.7|4499.7|2
1728040590000|2024-10-04 11:16:30|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4505.7|4499.7|2
1728040600000|2024-10-04 11:16:40|||||||||1
1728040610000|2024-10-04 11:16:50|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|0
1728040620000|2024-10-04 11:17:00|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|0
1728040630000|2024-10-04 11:17:10|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|0
1728040640000|2024-10-04 11:17:20|4506.7|4500.7|4507.2|4501.2|4507.2|4501.2|4506.7|4500.7|2
1728040650000|2024-10-04 11:17:30|4506.7|4500.7|4508.2|4502.2|4508.2|4502.2|4506.7|4500.7|1
1728040660000|2024-10-04 11:17:40|4508.7|4502.7|4510.7|4504.7|4510.7|4504.7|4508.7|4502.7|9
1728040670000|2024-10-04 11:17:50|4510.3|4504.3|4509.8|4503.8|4510.5|4504.5|4509.8|4503.8|18
1728040680000|2024-10-04 11:18:00|4509.2|4503.2|4508.8|4502.8|4509.5|4503.5|4508.8|4502.8|1
1728040710000|2024-10-04 11:18:30|4508.2|4502.2|4508.3|4502.3|4508.8|4502.8|4508.2|4502.2|1
1728040720000|2024-10-04 11:18:40|4508.8|4502.8|4509|4503|4509.5|4503.5|4508.8|4502.8|3
1728040730000|2024-10-04 11:18:50|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|0
1728040740000|2024-10-04 11:19:00|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|0
1728040760000|2024-10-04 11:19:20|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|0
1728040780000|2024-10-04 11:19:40|4508.5|4502.5|4505.8|4499.8|4508.5|4502.5|4505.5|4499.5|14
1728040790000|2024-10-04 11:19:50|4506|4500|4506.5|4500.5|4506.8|4500.8|4506|4500|0
1728040800000|2024-10-04 11:20:00|4506.8|4500.8|4507.5|4501.5|4507.8|4501.8|4506.8|4500.8|5
1728040810000|2024-10-04 11:20:10|4507.3|4501.3|4506.8|4500.8|4507.3|4501.3|4506.8|4500.8|1
1728040820000|2024-10-04 11:20:20|4507|4501|4507|4501|4507|4501|4507|4501|0
1728040830000|2024-10-04 11:20:30|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|0
1728040840000|2024-10-04 11:20:40|4506.5|4500.5|4506.5|4500.5|4506.8|4500.8|4506.5|4500.5|1
1728040850000|2024-10-04 11:20:50|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|0
1728040860000|2024-10-04 11:21:00|4507.2|4501.2|4507.5|4501.5|4507.5|4501.5|4506.8|4500.8|0
1728040870000|2024-10-04 11:21:10|4507.8|4501.8|4507.8|4501.8|4508|4502|4507.8|4501.8|0
1728040880000|2024-10-04 11:21:20|4507.5|4501.5|4507.3|4501.3|4507.5|4501.5|4507.3|4501.3|0
1728040890000|2024-10-04 11:21:30|4507.5|4501.5|4507.8|4501.8|4507.8|4501.8|4507.5|4501.5|2
1728040900000|2024-10-04 11:21:40|4508.5|4502.5|4507.8|4501.8|4508.5|4502.5|4507.8|4501.8|0
1728040910000|2024-10-04 11:21:50|4507.5|4501.5|4507.3|4501.3|4507.8|4501.8|4507.3|4501.3|1
1728040920000|2024-10-04 11:22:00|4507.5|4501.5|4507.3|4501.3|4507.5|4501.5|4507.3|4501.3|0
1728040930000|2024-10-04 11:22:10|4507|4501|4505.8|4499.8|4507|4501|4505.8|4499.8|3
1728040940000|2024-10-04 11:22:20|4506.5|4500.5|4506.8|4500.8|4506.8|4500.8|4506.5|4500.5|0
1728040950000|2024-10-04 11:22:30|4506.5|4500.5|4507.8|4501.8|4507.8|4501.8|4506.5|4500.5|0
1728040970000|2024-10-04 11:22:50|4508|4502|4508.8|4502.8|4508.8|4502.8|4508|4502|1
1728040980000|2024-10-04 11:23:00|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4
1728041000000|2024-10-04 11:23:20|4508.5|4502.5|4508.8|4502.8|4509.7|4503.7|4508.5|4502.5|5
1728041010000|2024-10-04 11:23:30|4508.5|4502.5|4507.8|4501.8|4508.8|4502.8|4507.8|4501.8|0
1728041020000|2024-10-04 11:23:40|4507.5|4501.5|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|6
1728041030000|2024-10-04 11:23:50|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|1
1728041040000|2024-10-04 11:24:00|4506.5|4500.5|4506|4500|4506.8|4500.8|4505.5|4499.5|3
1728041050000|2024-10-04 11:24:10|4505.8|4499.8|4505.5|4499.5|4505.8|4499.8|4505.2|4499.2|0
1728041060000|2024-10-04 11:24:20|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|2
1728041080000|2024-10-04 11:24:40|4505|4499|4505.5|4499.5|4505.5|4499.5|4505|4499|4
1728041090000|2024-10-04 11:24:50|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|2
1728041100000|2024-10-04 11:25:00|4505.5|4499.5|4504.8|4498.8|4505.8|4499.8|4504.8|4498.8|3
1728041120000|2024-10-04 11:25:20|4504.5|4498.5|4504.8|4498.8|4504.8|4498.8|4504.5|4498.5|0
1728041130000|2024-10-04 11:25:30|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|0
1728041140000|2024-10-04 11:25:40|4504.5|4498.5|4504.3|4498.3|4504.5|4498.5|4504.3|4498.3|0
1728041150000|2024-10-04 11:25:50|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|0
1728041160000|2024-10-04 11:26:00|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|0
1728041170000|2024-10-04 11:26:10|4504.5|4498.5|4504.3|4498.3|4504.5|4498.5|4504.3|4498.3|1
1728041180000|2024-10-04 11:26:20|4505.3|4499.3|4506|4500|4506|4500|4505.3|4499.3|2
1728041190000|2024-10-04 11:26:30|4505.8|4499.8|4505.3|4499.3|4505.8|4499.8|4505.3|4499.3|0
1728041200000|2024-10-04 11:26:40|4505.5|4499.5|4504.3|4498.3|4505.5|4499.5|4504.3|4498.3|2
1728041210000|2024-10-04 11:26:50|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.3|4498.3|0
1728041230000|2024-10-04 11:27:10|4504.3|4498.3|4504.5|4498.5|4504.5|4498.5|4504.3|4498.3|3
1728041240000|2024-10-04 11:27:20|4504.8|4498.8|4505.5|4499.5|4505.8|4499.8|4504.8|4498.8|1
1728041250000|2024-10-04 11:27:30|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|0
1728041260000|2024-10-04 11:27:40|4505.5|4499.5|4505.5|4499.5|4505.8|4499.8|4505.5|4499.5|0
1728041270000|2024-10-04 11:27:50|4505.8|4499.8|4505.5|4499.5|4505.8|4499.8|4505.5|4499.5|0
1728041280000|2024-10-04 11:28:00|4505.3|4499.3|4504.3|4498.3|4505.3|4499.3|4504.3|4498.3|8
1728041290000|2024-10-04 11:28:10|4504.5|4498.5|4508.2|4502.2|4508.2|4502.2|4504.5|4498.5|7
1728041300000|2024-10-04 11:28:20|4508|4502|4508|4502|4508.2|4502.2|4507.5|4501.5|1
1728041310000|2024-10-04 11:28:30|4507.7|4501.7|4508.2|4502.2|4508.2|4502.2|4507.5|4501.5|0
1728041320000|2024-10-04 11:28:40|4508|4502|4508.2|4502.2|4508.2|4502.2|4507.8|4501.8|0
1728041330000|2024-10-04 11:28:50|4507.8|4501.8|4508.2|4502.2|4508.2|4502.2|4507.8|4501.8|0
1728041340000|2024-10-04 11:29:00|4508.5|4502.5|4507.8|4501.8|4508.5|4502.5|4507.5|4501.5|2
1728041350000|2024-10-04 11:29:10|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507.2|4501.2|0
1728041370000|2024-10-04 11:29:30|4507.3|4501.3|4507|4501|4507.5|4501.5|4507|4501|1
1728041380000|2024-10-04 11:29:40|4507.5|4501.5|4507.8|4501.8|4507.8|4501.8|4507.5|4501.5|2
1728041390000|2024-10-04 11:29:50|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|0
1728041400000|2024-10-04 11:30:00|4508|4502|4507.8|4501.8|4508|4502|4507.8|4501.8|0
1728041410000|2024-10-04 11:30:10|4508|4502|4508.5|4502.5|4508.5|4502.5|4507.8|4501.8|3
1728041420000|2024-10-04 11:30:20|4508.8|4502.8|4509.8|4503.8|4509.8|4503.8|4508.8|4502.8|16
1728041430000|2024-10-04 11:30:30|4510|4504|4510.5|4504.5|4510.5|4504.5|4510|4504|0
1728041440000|2024-10-04 11:30:40|4510.8|4504.8|4510.8|4504.8|4511|4505|4510.5|4504.5|3
1728041450000|2024-10-04 11:30:50|4510.5|4504.5|4511.2|4505.2|4511.4|4505.4|4510.5|4504.5|14
1728041460000|2024-10-04 11:31:00|4511|4505|4510.5|4504.5|4511|4505|4510.5|4504.5|1
1728041470000|2024-10-04 11:31:10|4510.3|4504.3|4510.5|4504.5|4510.5|4504.5|4510.3|4504.3|2
1728041490000|2024-10-04 11:31:30|4510|4504|4509.8|4503.8|4510|4504|4509.8|4503.8|1
1728041500000|2024-10-04 11:31:40|4509.5|4503.5|4509.8|4503.8|4511|4505|4509.5|4503.5|7
1728041510000|2024-10-04 11:31:50|4509.5|4503.5|4510.2|4504.2|4511|4505|4509.5|4503.5|17
1728041520000|2024-10-04 11:32:00|4510.5|4504.5|4507.8|4501.8|4510.5|4504.5|4507.1|4501.1|25
1728041530000|2024-10-04 11:32:10|4507.5|4501.5|4506.8|4500.8|4507.5|4501.5|4506.8|4500.8|1
1728041540000|2024-10-04 11:32:20|4507|4501|4506.8|4500.8|4507|4501|4506.5|4500.5|2
1728041550000|2024-10-04 11:32:30|4507|4501|4506.8|4500.8|4507.2|4501.2|4506.8|4500.8|0
1728041570000|2024-10-04 11:32:50|4507|4501|4507.2|4501.2|4507.2|4501.2|4507|4501|0
1728041580000|2024-10-04 11:33:00|4507.5|4501.5|4507.2|4501.2|4507.5|4501.5|4507.2|4501.2|1
1728041590000|2024-10-04 11:33:10|4509.2|4503.2|4509.5|4503.5|4509.5|4503.5|4508.8|4502.8|21
1728041600000|2024-10-04 11:33:20|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4508.5|4502.5|2
1728041610000|2024-10-04 11:33:30|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|0
1728041620000|2024-10-04 11:33:40|4509.8|4503.8|4509.8|4503.8|4510.5|4504.5|4509.7|4503.7|1
1728041630000|2024-10-04 11:33:50|4509.5|4503.5|4509.5|4503.5|4509.8|4503.8|4509.2|4503.2|0
1728041640000|2024-10-04 11:34:00|4509.2|4503.2|4509.5|4503.5|4509.5|4503.5|4509|4503|1
1728041650000|2024-10-04 11:34:10|4509.7|4503.7|4515.5|4509.5|4515.5|4509.5|4509.5|4503.5|11
1728041660000|2024-10-04 11:34:20|4516|4510|4515.8|4509.8|4516|4510|4515.5|4509.5|2
1728041670000|2024-10-04 11:34:30|4516|4510|4515|4509|4516|4510|4515|4509|5
1728041680000|2024-10-04 11:34:40|4514.8|4508.8|4515|4509|4515|4509|4514.8|4508.8|0
1728041700000|2024-10-04 11:35:00|4514.8|4508.8|4515|4509|4515|4509|4514.8|4508.8|2
1728041710000|2024-10-04 11:35:10|4514.8|4508.8|4515|4509|4515|4509|4514.8|4508.8|1
1728041720000|2024-10-04 11:35:20|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1728041730000|2024-10-04 11:35:30|4514.9|4508.9|4516.2|4510.2|4516.2|4510.2|4514.9|4508.9|3
1728041740000|2024-10-04 11:35:40|4516.5|4510.5|4517|4511|4517|4511|4516.5|4510.5|3
1728041750000|2024-10-04 11:35:50|4517.5|4511.5|4518.5|4512.5|4518.5|4512.5|4517.5|4511.5|0
1728041760000|2024-10-04 11:36:00|4518.7|4512.7|4519.5|4513.5|4519.5|4513.5|4518.7|4512.7|13
1728041770000|2024-10-04 11:36:10|4519.7|4513.7|4516.8|4510.8|4519.8|4513.8|4515.5|4509.5|67
1728041780000|2024-10-04 11:36:20|4517|4511|4518.3|4512.3|4518.3|4512.3|4517|4511|2
1728041790000|2024-10-04 11:36:30|4518.5|4512.5|4518.8|4512.8|4519|4513|4518.5|4512.5|0
1728041800000|2024-10-04 11:36:40|4519|4513|4518.8|4512.8|4519.5|4513.5|4518.8|4512.8|1
1728041810000|2024-10-04 11:36:50|4518.5|4512.5|4518.8|4512.8|4518.8|4512.8|4518.5|4512.5|0
1728041820000|2024-10-04 11:37:00|4518.5|4512.5|4518|4512|4518.5|4512.5|4517.5|4511.5|5
1728041830000|2024-10-04 11:37:10|4518.5|4512.5|4516.5|4510.5|4518.5|4512.5|4516.5|4510.5|8
1728041840000|2024-10-04 11:37:20|4515.8|4509.8|4515.5|4509.5|4515.8|4509.8|4515.5|4509.5|1
1728041850000|2024-10-04 11:37:30|||||||||24
1728041870000|2024-10-04 11:37:50|4515.3|4509.3|4513.5|4507.5|4515.3|4509.3|4513.5|4507.5|5
1728041880000|2024-10-04 11:38:00|4513.2|4507.2|4513|4507|4513.2|4507.2|4512.7|4506.7|2
1728041890000|2024-10-04 11:38:10|4513.2|4507.2|4513.8|4507.8|4513.8|4507.8|4511.7|4505.7|16
1728041900000|2024-10-04 11:38:20|||||||||1
1728041930000|2024-10-04 11:38:50|4513.5|4507.5|4513.8|4507.8|4513.8|4507.8|4513.5|4507.5|1
1728041940000|2024-10-04 11:39:00|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|0
1728041950000|2024-10-04 11:39:10|4513.7|4507.7|4514.5|4508.5|4514.8|4508.8|4513.7|4507.7|2
1728041960000|2024-10-04 11:39:20|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4513.5|4507.5|6
1728041970000|2024-10-04 11:39:30|4514.8|4508.8|4515.5|4509.5|4515.8|4509.8|4514.8|4508.8|11
1728041980000|2024-10-04 11:39:40|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|1
1728041990000|2024-10-04 11:39:50|4514.5|4508.5|4514.8|4508.8|4514.8|4508.8|4513.8|4507.8|0
1728042000000|2024-10-04 11:40:00|4514.5|4508.5|4514.8|4508.8|4515.2|4509.2|4514.5|4508.5|2
1728042010000|2024-10-04 11:40:10|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1728042020000|2024-10-04 11:40:20|4514.7|4508.7|4515.8|4509.8|4515.8|4509.8|4514.7|4508.7|5
1728042040000|2024-10-04 11:40:40|4515.5|4509.5|4514.5|4508.5|4515.5|4509.5|4514.5|4508.5|14
1728042050000|2024-10-04 11:40:50|4514|4508|4514.2|4508.2|4514.2|4508.2|4514|4508|1
1728042060000|2024-10-04 11:41:00|4514|4508|4514.2|4508.2|4514.5|4508.5|4513.5|4507.5|8
1728042080000|2024-10-04 11:41:20|4514|4508|4514|4508|4514|4508|4514|4508|0
1728042090000|2024-10-04 11:41:30|4514.2|4508.2|4515.2|4509.2|4515.2|4509.2|4514.2|4508.2|1
1728042100000|2024-10-04 11:41:40|4515.5|4509.5|4516.2|4510.2|4516.5|4510.5|4515.5|4509.5|3
1728042110000|2024-10-04 11:41:50|4516|4510|4516|4510|4516|4510|4516|4510|0
1728042120000|2024-10-04 11:42:00|4515.7|4509.7|4515.8|4509.8|4515.8|4509.8|4515.7|4509.7|1
1728042130000|2024-10-04 11:42:10|4515.3|4509.3|4515.5|4509.5|4515.5|4509.5|4515.3|4509.3|0
1728042140000|2024-10-04 11:42:20|||||||||1
1728042150000|2024-10-04 11:42:30|4515.3|4509.3|4515.5|4509.5|4515.5|4509.5|4515.3|4509.3|0
1728042160000|2024-10-04 11:42:40|4516.5|4510.5|4515.8|4509.8|4516.5|4510.5|4515.5|4509.5|4
1728042170000|2024-10-04 11:42:50|4516|4510|4515.5|4509.5|4516|4510|4515.5|4509.5|0
1728042180000|2024-10-04 11:43:00|4515|4509|4515.5|4509.5|4515.5|4509.5|4515|4509|5
1728042190000|2024-10-04 11:43:10|4515.8|4509.8|4516|4510|4516|4510|4515.7|4509.7|12
1728042200000|2024-10-04 11:43:20|4515.7|4509.7|4516|4510|4516|4510|4515.7|4509.7|1
1728042210000|2024-10-04 11:43:30|4514.8|4508.8|4516|4510|4516|4510|4514.8|4508.8|1
1728042230000|2024-10-04 11:43:50|||||||||1
1728042240000|2024-10-04 11:44:00|4515.7|4509.7|4515|4509|4515.7|4509.7|4514.5|4508.5|1
1728042250000|2024-10-04 11:44:10|4514.7|4508.7|4515|4509|4515|4509|4514.7|4508.7|1
1728042260000|2024-10-04 11:44:20|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1728042270000|2024-10-04 11:44:30|4515|4509|4514.7|4508.7|4515|4509|4514.7|4508.7|0
1728042280000|2024-10-04 11:44:40|4515|4509|4515|4509|4515|4509|4515|4509|1
1728042290000|2024-10-04 11:44:50|4514.7|4508.7|4515|4509|4515|4509|4514.7|4508.7|1
1728042300000|2024-10-04 11:45:00|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1728042310000|2024-10-04 11:45:10|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.3|4508.3|2
1728042320000|2024-10-04 11:45:20|4514.8|4508.8|4515.5|4509.5|4515.8|4509.8|4514.8|4508.8|4
1728042340000|2024-10-04 11:45:40|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|2
1728042350000|2024-10-04 11:45:50|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.3|4509.3|2
1728042360000|2024-10-04 11:46:00|4515.2|4509.2|4513.5|4507.5|4515.2|4509.2|4513|4507|3
1728042370000|2024-10-04 11:46:10|4513.3|4507.3|4513.7|4507.7|4513.7|4507.7|4513.3|4507.3|2
1728042390000|2024-10-04 11:46:30|4513.5|4507.5|4512.8|4506.8|4513.5|4507.5|4512.5|4506.5|5
1728042400000|2024-10-04 11:46:40|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|2
1728042410000|2024-10-04 11:46:50|||||||||4
1728042420000|2024-10-04 11:47:00|4514.5|4508.5|4514|4508|4514.5|4508.5|4514|4508|6
1728042430000|2024-10-04 11:47:10|4512.8|4506.8|4514|4508|4514|4508|4512.8|4506.8|3
1728042440000|2024-10-04 11:47:20|4514.2|4508.2|4515.3|4509.3|4515.5|4509.5|4514.2|4508.2|2
1728042450000|2024-10-04 11:47:30|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1728042460000|2024-10-04 11:47:40|||||||||1
1728042470000|2024-10-04 11:47:50|||||||||1
1728042480000|2024-10-04 11:48:00|4515.5|4509.5|4516.3|4510.3|4516.5|4510.5|4515.5|4509.5|0
1728042490000|2024-10-04 11:48:10|4516.5|4510.5|4516.5|4510.5|4516.8|4510.8|4516.2|4510.2|1
1728042500000|2024-10-04 11:48:20|4516.3|4510.3|4521.8|4515.8|4521.8|4515.8|4516.3|4510.3|7
1728042510000|2024-10-04 11:48:30|4522.1|4516.1|4521.8|4515.8|4522.1|4516.1|4520.8|4514.8|8
1728042520000|2024-10-04 11:48:40|4522.1|4516.1|4521.8|4515.8|4522.1|4516.1|4521.8|4515.8|1
1728042530000|2024-10-04 11:48:50|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|1
1728042540000|2024-10-04 11:49:00|4521.3|4515.3|4520.6|4514.6|4521.6|4515.6|4520.6|4514.6|5
1728042550000|2024-10-04 11:49:10|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1728042560000|2024-10-04 11:49:20|4521.6|4515.6|4521.3|4515.3|4521.8|4515.8|4521.3|4515.3|5
1728042570000|2024-10-04 11:49:30|4521.8|4515.8|4521.3|4515.3|4521.8|4515.8|4521.1|4515.1|2
1728042580000|2024-10-04 11:49:40|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4520.1|4514.1|6
1728042590000|2024-10-04 11:49:50|4520.8|4514.8|4520.3|4514.3|4521.8|4515.8|4520.3|4514.3|10
1728042600000|2024-10-04 11:50:00|4520.5|4514.5|4521.3|4515.3|4521.6|4515.6|4520.5|4514.5|2
1728042610000|2024-10-04 11:50:10|4520.8|4514.8|4521.8|4515.8|4521.8|4515.8|4520.8|4514.8|10
1728042620000|2024-10-04 11:50:20|4521.6|4515.6|4519.1|4513.1|4521.6|4515.6|4519.1|4513.1|3
1728042630000|2024-10-04 11:50:30|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|1
1728042640000|2024-10-04 11:50:40|4517.8|4511.8|4517.3|4511.3|4517.8|4511.8|4517.3|4511.3|0
1728042650000|2024-10-04 11:50:50|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|7
1728042660000|2024-10-04 11:51:00|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|5
1728042670000|2024-10-04 11:51:10|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|3
1728042690000|2024-10-04 11:51:30|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|5
1728042700000|2024-10-04 11:51:40|4514.5|4508.5|4514.3|4508.3|4514.8|4508.8|4514.3|4508.3|2
1728042710000|2024-10-04 11:51:50|4514.1|4508.1|4513.1|4507.1|4514.1|4508.1|4512.3|4506.3|9
1728042720000|2024-10-04 11:52:00|4512.3|4506.3|4512.1|4506.1|4512.8|4506.8|4512.1|4506.1|6
1728042730000|2024-10-04 11:52:10|4510.6|4504.6|4511.3|4505.3|4511.3|4505.3|4510.6|4504.6|3
1728042740000|2024-10-04 11:52:20|4512.8|4506.8|4512.1|4506.1|4515.2|4509.2|4511.3|4505.3|30
1728042750000|2024-10-04 11:52:30|4512.8|4506.8|4512.1|4506.1|4513.1|4507.1|4512.1|4506.1|2
1728042760000|2024-10-04 11:52:40|4512.6|4506.6|4512.8|4506.8|4513.1|4507.1|4512.6|4506.6|3
1728042770000|2024-10-04 11:52:50|4512.6|4506.6|4512.8|4506.8|4512.8|4506.8|4512.1|4506.1|1
1728042780000|2024-10-04 11:53:00|4512.5|4506.5|4513.6|4507.6|4514.1|4508.1|4512.3|4506.3|9
1728042790000|2024-10-04 11:53:10|4513|4507|4514.1|4508.1|4514.3|4508.3|4513|4507|3
1728042800000|2024-10-04 11:53:20|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4513.8|4507.8|20
1728042810000|2024-10-04 11:53:30|4514.5|4508.5|4513.8|4507.8|4515.1|4509.1|4513.8|4507.8|3
1728042820000|2024-10-04 11:53:40|4511.8|4505.8|4512.8|4506.8|4513.8|4507.8|4511.8|4505.8|21
1728042830000|2024-10-04 11:53:50|4512.3|4506.3|4514|4508|4514|4508|4512.3|4506.3|7
1728042840000|2024-10-04 11:54:00|4514.3|4508.3|4512.8|4506.8|4514.8|4508.8|4512.8|4506.8|13
1728042850000|2024-10-04 11:54:10|4513|4507|4512.3|4506.3|4513.3|4507.3|4512.3|4506.3|26
1728042860000|2024-10-04 11:54:20|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.3|4506.3|2
1728042870000|2024-10-04 11:54:30|4512.8|4506.8|4512.8|4506.8|4513.5|4507.5|4512.3|4506.3|4
1728042880000|2024-10-04 11:54:40|4512.6|4506.6|4512.8|4506.8|4512.8|4506.8|4512.1|4506.1|9
1728042890000|2024-10-04 11:54:50|4513.1|4507.1|4511.8|4505.8|4514.1|4508.1|4511.8|4505.8|11
1728042900000|2024-10-04 11:55:00|4511.3|4505.3|4511.1|4505.1|4512.3|4506.3|4510.8|4504.8|7
1728042910000|2024-10-04 11:55:10|4511.8|4505.8|4512.1|4506.1|4512.1|4506.1|4511.8|4505.8|7
1728042920000|2024-10-04 11:55:20|4511.6|4505.6|4511.6|4505.6|4511.8|4505.8|4511.1|4505.1|12
1728042930000|2024-10-04 11:55:30|4511.1|4505.1|4510.1|4504.1|4511.3|4505.3|4509.3|4503.3|14
1728042940000|2024-10-04 11:55:40|4509.8|4503.8|4509.1|4503.1|4509.8|4503.8|4508.1|4502.1|7
1728042960000|2024-10-04 11:56:00|4509.6|4503.6|4509.3|4503.3|4510.1|4504.1|4508.8|4502.8|10
1728042970000|2024-10-04 11:56:10|4508.6|4502.6|4509.1|4503.1|4509.6|4503.6|4508.6|4502.6|4
1728042980000|2024-10-04 11:56:20|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|0
1728042990000|2024-10-04 11:56:30|4509.1|4503.1|4508.3|4502.3|4509.1|4503.1|4508.1|4502.1|7
1728043000000|2024-10-04 11:56:40|4508.1|4502.1|4509.1|4503.1|4509.1|4503.1|4508.1|4502.1|1
1728043010000|2024-10-04 11:56:50|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|4509.1|4503.1|7
1728043020000|2024-10-04 11:57:00|4509.1|4503.1|4507.8|4501.8|4509.1|4503.1|4507.8|4501.8|8
1728043030000|2024-10-04 11:57:10|4507.3|4501.3|4507.6|4501.6|4507.6|4501.6|4507.3|4501.3|4
1728043040000|2024-10-04 11:57:20|4507.3|4501.3|4506.1|4500.1|4507.3|4501.3|4506.1|4500.1|8
1728043050000|2024-10-04 11:57:30|4505.8|4499.8|4505.8|4499.8|4506.1|4500.1|4505.8|4499.8|1
1728043060000|2024-10-04 11:57:40|4506.1|4500.1|4505.8|4499.8|4506.1|4500.1|4505.8|4499.8|2
1728043070000|2024-10-04 11:57:50|4506.1|4500.1|4506.1|4500.1|4507.1|4501.1|4505.3|4499.3|18
1728043080000|2024-10-04 11:58:00|4505.5|4499.5|4505.1|4499.1|4506.3|4500.3|4505.1|4499.1|2
1728043090000|2024-10-04 11:58:10|4504.8|4498.8|4505.1|4499.1|4505.1|4499.1|4504.8|4498.8|0
1728043100000|2024-10-04 11:58:20|4504.3|4498.3|4504.1|4498.1|4504.3|4498.3|4503.8|4497.8|32
1728043110000|2024-10-04 11:58:30|4502.3|4496.3|4501.1|4495.1|4502.3|4496.3|4501.1|4495.1|5
1728043120000|2024-10-04 11:58:40|4501.6|4495.6|4501.3|4495.3|4502.1|4496.1|4501.1|4495.1|4
1728043130000|2024-10-04 11:58:50|4501.1|4495.1|4499.6|4493.6|4501.1|4495.1|4499.6|4493.6|0
1728043140000|2024-10-04 11:59:00|4499.3|4493.3|4498.6|4492.6|4500.3|4494.3|4498.6|4492.6|14
1728043150000|2024-10-04 11:59:10|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|0
1728043160000|2024-10-04 11:59:20|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|1
1728043170000|2024-10-04 11:59:30|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.6|4492.6|0
1728043180000|2024-10-04 11:59:40|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|1
1728043190000|2024-10-04 11:59:50|4498.3|4492.3|4500.8|4494.8|4500.8|4494.8|4498.3|4492.3|5
1728043200000|2024-10-04 12:00:00|4501.1|4495.1|4499.8|4493.8|4501.1|4495.1|4499.8|4493.8|4
1728043210000|2024-10-04 12:00:10|4500.8|4494.8|4501.1|4495.1|4501.3|4495.3|4500.8|4494.8|6
1728043220000|2024-10-04 12:00:20|4501.3|4495.3|4500.8|4494.8|4502.1|4496.1|4500.8|4494.8|5
1728043230000|2024-10-04 12:00:30|4501.1|4495.1|4501.3|4495.3|4501.3|4495.3|4500.3|4494.3|6
1728043240000|2024-10-04 12:00:40|4500.6|4494.6|4499.8|4493.8|4500.6|4494.6|4499.8|4493.8|1
1728043250000|2024-10-04 12:00:50|4500.1|4494.1|4499.8|4493.8|4500.1|4494.1|4499.8|4493.8|0
1728043260000|2024-10-04 12:01:00|4500.1|4494.1|4500.8|4494.8|4501.1|4495.1|4499.8|4493.8|7
1728043270000|2024-10-04 12:01:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4500.8|4494.8|1
1728043280000|2024-10-04 12:01:20|4501.6|4495.6|4498.8|4492.8|4501.8|4495.8|4498.8|4492.8|24
1728043290000|2024-10-04 12:01:30|4499.1|4493.1|4498.1|4492.1|4499.1|4493.1|4498.1|4492.1|4
1728043300000|2024-10-04 12:01:40|4498.8|4492.8|4496.8|4490.8|4499.1|4493.1|4496.8|4490.8|16
1728043310000|2024-10-04 12:01:50|4497.3|4491.3|4497.1|4491.1|4497.3|4491.3|4497.1|4491.1|2
1728043320000|2024-10-04 12:02:00|4496.8|4490.8|4498.1|4492.1|4498.1|4492.1|4496.8|4490.8|15
1728043330000|2024-10-04 12:02:10|4497.8|4491.8|4497.6|4491.6|4497.8|4491.8|4497.6|4491.6|2
1728043340000|2024-10-04 12:02:20|4497.3|4491.3|4497.6|4491.6|4498.1|4492.1|4497.1|4491.1|7
1728043350000|2024-10-04 12:02:30|4497.8|4491.8|4495.3|4489.3|4497.8|4491.8|4495.3|4489.3|6
1728043360000|2024-10-04 12:02:40|4495.8|4489.8|4496.3|4490.3|4496.8|4490.8|4495.8|4489.8|5
1728043370000|2024-10-04 12:02:50|4498.1|4492.1|4499.3|4493.3|4499.3|4493.3|4498.1|4492.1|11
1728043380000|2024-10-04 12:03:00|4499.1|4493.1|4497.3|4491.3|4499.1|4493.1|4497.3|4491.3|2
1728043390000|2024-10-04 12:03:10|4497.1|4491.1|4496.6|4490.6|4497.3|4491.3|4496.3|4490.3|4
1728043400000|2024-10-04 12:03:20|4496.8|4490.8|4496.3|4490.3|4497.1|4491.1|4496.3|4490.3|0
1728043410000|2024-10-04 12:03:30|4496.6|4490.6|4495.3|4489.3|4497.1|4491.1|4495.3|4489.3|4
1728043420000|2024-10-04 12:03:40|4495.8|4489.8|4495.3|4489.3|4496.1|4490.1|4495.3|4489.3|3
1728043430000|2024-10-04 12:03:50|4495.8|4489.8|4496.3|4490.3|4496.3|4490.3|4495.8|4489.8|2
1728043440000|2024-10-04 12:04:00|4496.6|4490.6|4496.3|4490.3|4498.1|4492.1|4496.3|4490.3|4
1728043450000|2024-10-04 12:04:10|4496.6|4490.6|4496.3|4490.3|4497.1|4491.1|4496.3|4490.3|5
1728043460000|2024-10-04 12:04:20|4496.1|4490.1|4495.1|4489.1|4496.1|4490.1|4495.1|4489.1|11
1728043470000|2024-10-04 12:04:30|4495.6|4489.6|4496.1|4490.1|4496.3|4490.3|4495.6|4489.6|3
1728043490000|2024-10-04 12:04:50|4497.1|4491.1|4497.3|4491.3|4497.3|4491.3|4497.1|4491.1|3
1728043500000|2024-10-04 12:05:00|4497.1|4491.1|4497.3|4491.3|4497.3|4491.3|4496.8|4490.8|205
1728043510000|2024-10-04 12:05:10|4497.1|4491.1|4494.6|4488.6|4497.3|4491.3|4494.3|4488.3|12
1728043520000|2024-10-04 12:05:20|4494.8|4488.8|4494.3|4488.3|4494.8|4488.8|4493.8|4487.8|2
1728043530000|2024-10-04 12:05:30|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.3|4488.3|1
1728043540000|2024-10-04 12:05:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|1
1728043550000|2024-10-04 12:05:50|4495.8|4489.8|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|4
1728043560000|2024-10-04 12:06:00|4495.8|4489.8|4494.8|4488.8|4495.8|4489.8|4494.8|4488.8|1
1728043570000|2024-10-04 12:06:10|4494.3|4488.3|4493.8|4487.8|4495.1|4489.1|4493.6|4487.6|2
1728043580000|2024-10-04 12:06:20|4493.6|4487.6|4493.6|4487.6|4493.8|4487.8|4493.3|4487.3|3
1728043590000|2024-10-04 12:06:30|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.5|4487.5|2
1728043600000|2024-10-04 12:06:40|4493.6|4487.6|4493.1|4487.1|4493.6|4487.6|4492.3|4486.3|2
1728043610000|2024-10-04 12:06:50|4493.3|4487.3|4493.6|4487.6|4493.8|4487.8|4493.3|4487.3|0
1728043620000|2024-10-04 12:07:00|4493.1|4487.1|4492.3|4486.3|4493.8|4487.8|4492.3|4486.3|2
1728043630000|2024-10-04 12:07:10|4492.1|4486.1|4490.8|4484.8|4492.1|4486.1|4490.8|4484.8|3
1728043640000|2024-10-04 12:07:20|4491.1|4485.1|4490.6|4484.6|4491.8|4485.8|4490.3|4484.3|10
1728043650000|2024-10-04 12:07:30|4490.3|4484.3|4490.8|4484.8|4490.8|4484.8|4490.1|4484.1|1
1728043660000|2024-10-04 12:07:40|4490.6|4484.6|4490.1|4484.1|4490.8|4484.8|4490.1|4484.1|9
1728043670000|2024-10-04 12:07:50|4489.8|4483.8|4489.3|4483.3|4490.6|4484.6|4488.8|4482.8|32
1728043680000|2024-10-04 12:08:00|4489.1|4483.1|4486.8|4480.8|4489.1|4483.1|4486.6|4480.6|8
1728043690000|2024-10-04 12:08:10|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|1
1728043700000|2024-10-04 12:08:20|4486.1|4480.1|4485.1|4479.1|4486.1|4480.1|4485.1|4479.1|11
1728043710000|2024-10-04 12:08:30|4484.8|4478.8|4484.1|4478.1|4484.8|4478.8|4484.1|4478.1|0
1728043720000|2024-10-04 12:08:40|4483.8|4477.8|4481.3|4475.3|4483.8|4477.8|4481.3|4475.3|11
1728043730000|2024-10-04 12:08:50|4481.8|4475.8|4484.1|4478.1|4484.1|4478.1|4481.6|4475.6|5
1728043740000|2024-10-04 12:09:00|4483.8|4477.8|4483.3|4477.3|4483.8|4477.8|4483.1|4477.1|2
1728043750000|2024-10-04 12:09:10|4482.6|4476.6|4482.6|4476.6|4483.1|4477.1|4482.6|4476.6|1
1728043760000|2024-10-04 12:09:20|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|0
1728043770000|2024-10-04 12:09:30|4482.1|4476.1|4481.3|4475.3|4482.1|4476.1|4481.3|4475.3|4
1728043780000|2024-10-04 12:09:40|4481.8|4475.8|4481.3|4475.3|4481.8|4475.8|4481.1|4475.1|3
1728043800000|2024-10-04 12:10:00|4481.8|4475.8|4481.1|4475.1|4481.8|4475.8|4480.1|4474.1|10
1728043810000|2024-10-04 12:10:10|4480.6|4474.6|4482.1|4476.1|4482.1|4476.1|4480.6|4474.6|7
1728043820000|2024-10-04 12:10:20|4481.8|4475.8|4484.1|4478.1|4484.1|4478.1|4480.3|4474.3|44
1728043830000|2024-10-04 12:10:30|4484.3|4478.3|4484.1|4478.1|4484.3|4478.3|4483.6|4477.6|3
1728043840000|2024-10-04 12:10:40|4484.3|4478.3|4485.3|4479.3|4485.8|4479.8|4484.3|4478.3|1
1728043850000|2024-10-04 12:10:50|4485.6|4479.6|4484.6|4478.6|4485.6|4479.6|4484.1|4478.1|3
1728043860000|2024-10-04 12:11:00|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1728043880000|2024-10-04 12:11:20|4484.6|4478.6|4485.1|4479.1|4485.1|4479.1|4484.1|4478.1|3
1728043890000|2024-10-04 12:11:30|||||||||2
1728043900000|2024-10-04 12:11:40|4484.8|4478.8|4484.8|4478.8|4485.1|4479.1|4484.8|4478.8|2
1728043910000|2024-10-04 12:11:50|4485.8|4479.8|4486.1|4480.1|4486.1|4480.1|4485.8|4479.8|2
1728043920000|2024-10-04 12:12:00|4485.8|4479.8|4484.1|4478.1|4486.3|4480.3|4484.1|4478.1|19
1728043930000|2024-10-04 12:12:10|4483.8|4477.8|4489.8|4483.8|4489.8|4483.8|4483.8|4477.8|47
1728043940000|2024-10-04 12:12:20|4490.8|4484.8|4488.3|4482.3|4491.8|4485.8|4488.3|4482.3|16
1728043950000|2024-10-04 12:12:30|4487.8|4481.8|4488.1|4482.1|4488.8|4482.8|4487.8|4481.8|1
1728043960000|2024-10-04 12:12:40|4488.3|4482.3|4486.8|4480.8|4488.3|4482.3|4486.8|4480.8|3
1728043970000|2024-10-04 12:12:50|4486.6|4480.6|4486.3|4480.3|4486.6|4480.6|4486.3|4480.3|0
1728043980000|2024-10-04 12:13:00|4485.8|4479.8|4486.3|4480.3|4486.6|4480.6|4485.1|4479.1|3
1728043990000|2024-10-04 12:13:10|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|1
1728044000000|2024-10-04 12:13:20|4487.1|4481.1|4488.3|4482.3|4488.3|4482.3|4487.1|4481.1|0
1728044010000|2024-10-04 12:13:30|4489.3|4483.3|4485.3|4479.3|4489.3|4483.3|4485.3|4479.3|4
1728044020000|2024-10-04 12:13:40|4485.6|4479.6|4486.3|4480.3|4486.3|4480.3|4485.3|4479.3|0
1728044030000|2024-10-04 12:13:50|4485.8|4479.8|4485.3|4479.3|4485.8|4479.8|4485.3|4479.3|0
1728044040000|2024-10-04 12:14:00|4485.1|4479.1|4485.6|4479.6|4486.1|4480.1|4485.1|4479.1|2
1728044050000|2024-10-04 12:14:10|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|1
1728044060000|2024-10-04 12:14:20|4485.1|4479.1|4485.3|4479.3|4485.6|4479.6|4485.1|4479.1|2
1728044070000|2024-10-04 12:14:30|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4484.8|4478.8|1
1728044080000|2024-10-04 12:14:40|4486.1|4480.1|4486.8|4480.8|4486.8|4480.8|4486.1|4480.1|2
1728044090000|2024-10-04 12:14:50|4486.3|4480.3|4486.1|4480.1|4486.3|4480.3|4486.1|4480.1|0
1728044100000|2024-10-04 12:15:00|4485.8|4479.8|4486.1|4480.1|4486.1|4480.1|4485.8|4479.8|3
1728044110000|2024-10-04 12:15:10|4485.8|4479.8|4485.1|4479.1|4485.8|4479.8|4484.8|4478.8|3
1728044120000|2024-10-04 12:15:20|4484.8|4478.8|4485.1|4479.1|4485.1|4479.1|4484.8|4478.8|0
1728044130000|2024-10-04 12:15:30|4484.8|4478.8|4481.3|4475.3|4485.1|4479.1|4481.3|4475.3|5
1728044140000|2024-10-04 12:15:40|4481.6|4475.6|4480.8|4474.8|4481.6|4475.6|4480.8|4474.8|0
1728044150000|2024-10-04 12:15:50|4481.3|4475.3|4482.3|4476.3|4482.6|4476.6|4481.3|4475.3|4
1728044160000|2024-10-04 12:16:00|4482.1|4476.1|4481.1|4475.1|4482.1|4476.1|4480.8|4474.8|2
1728044170000|2024-10-04 12:16:10|4480.8|4474.8|4481.1|4475.1|4481.3|4475.3|4477.6|4471.6|33
1728044180000|2024-10-04 12:16:20|4481.3|4475.3|4480.8|4474.8|4482.1|4476.1|4480.8|4474.8|14
1728044190000|2024-10-04 12:16:30|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|1
1728044200000|2024-10-04 12:16:40|4481.3|4475.3|4481.6|4475.6|4481.8|4475.8|4481.3|4475.3|7
1728044210000|2024-10-04 12:16:50|4481.8|4475.8|4482.1|4476.1|4482.1|4476.1|4481.8|4475.8|1
1728044220000|2024-10-04 12:17:00|4482.8|4476.8|4481.6|4475.6|4483.1|4477.1|4481.6|4475.6|15
1728044230000|2024-10-04 12:17:10|4482.1|4476.1|4478.8|4472.8|4482.6|4476.6|4478.8|4472.8|22
1728044240000|2024-10-04 12:17:20|4479.3|4473.3|4480.3|4474.3|4480.3|4474.3|4479.1|4473.1|4
1728044250000|2024-10-04 12:17:30|4480.8|4474.8|4481.1|4475.1|4481.3|4475.3|4480.8|4474.8|1
1728044260000|2024-10-04 12:17:40|4481.3|4475.3|4481.1|4475.1|4481.3|4475.3|4480.8|4474.8|2
1728044270000|2024-10-04 12:17:50|4480.8|4474.8|4479.1|4473.1|4481.1|4475.1|4478.6|4472.6|12
1728044280000|2024-10-04 12:18:00|4479.8|4473.8|4482.1|4476.1|4482.1|4476.1|4479.8|4473.8|4
1728044290000|2024-10-04 12:18:10|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|0
1728044300000|2024-10-04 12:18:20|||||||||27
1728044310000|2024-10-04 12:18:30|4481.5|4475.5|4481.3|4475.3|4481.5|4475.5|4480.8|4474.8|1
1728044320000|2024-10-04 12:18:40|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|0
1728044330000|2024-10-04 12:18:50|4481.3|4475.3|4480.1|4474.1|4481.3|4475.3|4480.1|4474.1|8
1728044340000|2024-10-04 12:19:00|4480.5|4474.5|4480.1|4474.1|4480.8|4474.8|4480.1|4474.1|1
1728044350000|2024-10-04 12:19:10|4479.8|4473.8|4479.1|4473.1|4479.8|4473.8|4479.1|4473.1|1
1728044360000|2024-10-04 12:19:20|4479.8|4473.8|4480.8|4474.8|4480.8|4474.8|4479.8|4473.8|2
1728044370000|2024-10-04 12:19:30|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|1
1728044380000|2024-10-04 12:19:40|4479.6|4473.6|4480.1|4474.1|4480.1|4474.1|4479.6|4473.6|0
1728044390000|2024-10-04 12:19:50|4480.8|4474.8|4479.6|4473.6|4480.8|4474.8|4479.1|4473.1|3
1728044400000|2024-10-04 12:20:00|4479.3|4473.3|4479.1|4473.1|4480.3|4474.3|4479.1|4473.1|2
1728044420000|2024-10-04 12:20:20|4478.1|4472.1|4476.6|4470.6|4478.1|4472.1|4476.6|4470.6|2
1728044430000|2024-10-04 12:20:30|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|1
1728044440000|2024-10-04 12:20:40|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|0
1728044450000|2024-10-04 12:20:50|4476.3|4470.3|4475.3|4469.3|4476.6|4470.6|4475.3|4469.3|5
1728044460000|2024-10-04 12:21:00|4474.8|4468.8|4474.1|4468.1|4474.8|4468.8|4473.8|4467.8|2
1728044470000|2024-10-04 12:21:10|4474.3|4468.3|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|1
1728044480000|2024-10-04 12:21:20|4474.5|4468.5|4475.1|4469.1|4475.8|4469.8|4474.5|4468.5|2
1728044490000|2024-10-04 12:21:30|4475.6|4469.6|4475.5|4469.5|4475.8|4469.8|4475.5|4469.5|2
1728044500000|2024-10-04 12:21:40|4475.3|4469.3|4475.8|4469.8|4476.5|4470.5|4475.3|4469.3|3
1728044510000|2024-10-04 12:21:50|4476.1|4470.1|4476.3|4470.3|4476.5|4470.5|4476.1|4470.1|1
1728044520000|2024-10-04 12:22:00|4475.8|4469.8|4476.5|4470.5|4476.8|4470.8|4475.5|4469.5|15
1728044530000|2024-10-04 12:22:10|4475.3|4469.3|4475.8|4469.8|4475.8|4469.8|4474.5|4468.5|5
1728044540000|2024-10-04 12:22:20|4476|4470|4475.8|4469.8|4476|4470|4475.8|4469.8|7
1728044550000|2024-10-04 12:22:30|4475.1|4469.1|4474.8|4468.8|4475.1|4469.1|4474.6|4468.6|4
1728044560000|2024-10-04 12:22:40|4474.6|4468.6|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|1
1728044570000|2024-10-04 12:22:50|4474.6|4468.6|4475.3|4469.3|4475.3|4469.3|4474.1|4468.1|1
1728044580000|2024-10-04 12:23:00|4475.6|4469.6|4471.8|4465.8|4475.6|4469.6|4471.8|4465.8|17
1728044590000|2024-10-04 12:23:10|4471.1|4465.1|4464|4458|4472.1|4466.1|4464|4458|6
1728044600000|2024-10-04 12:23:20|4463.3|4457.3|4465.2|4459.2|4466.3|4460.3|4462.5|4456.5|224
1728044610000|2024-10-04 12:23:30|4465.5|4459.5|4466.5|4460.5|4467.5|4461.5|4465.5|4459.5|1
1728044620000|2024-10-04 12:23:40|4467|4461|4468.3|4462.3|4468.3|4462.3|4466.5|4460.5|30
1728044630000|2024-10-04 12:23:50|4468.8|4462.8|4469.3|4463.3|4469.5|4463.5|4468.8|4462.8|4
1728044640000|2024-10-04 12:24:00|4468.5|4462.5|4468.5|4462.5|4468.8|4462.8|4467.8|4461.8|5
1728044650000|2024-10-04 12:24:10|4468.7|4462.7|4468.3|4462.3|4469.3|4463.3|4468.3|4462.3|7
1728044660000|2024-10-04 12:24:20|4468.8|4462.8|4469.8|4463.8|4469.8|4463.8|4468.6|4462.6|4
1728044670000|2024-10-04 12:24:30|4469.3|4463.3|4467.8|4461.8|4469.8|4463.8|4467.8|4461.8|11
1728044680000|2024-10-04 12:24:40|4467.6|4461.6|4469.3|4463.3|4469.3|4463.3|4467.6|4461.6|5
1728044690000|2024-10-04 12:24:50|4469.5|4463.5|4468.3|4462.3|4469.5|4463.5|4467.8|4461.8|1
1728044700000|2024-10-04 12:25:00|4467.8|4461.8|4468.8|4462.8|4469.1|4463.1|4467.8|4461.8|5
1728044710000|2024-10-04 12:25:10|4468.5|4462.5|4468.3|4462.3|4468.8|4462.8|4468.3|4462.3|1
1728044720000|2024-10-04 12:25:20|4467.8|4461.8|4468.8|4462.8|4468.8|4462.8|4467.5|4461.5|1
1728044730000|2024-10-04 12:25:30|4468.3|4462.3|4467.8|4461.8|4468.8|4462.8|4467.8|4461.8|1
1728044740000|2024-10-04 12:25:40|4468|4462|4468.8|4462.8|4469.3|4463.3|4468|4462|2
1728044750000|2024-10-04 12:25:50|4468.5|4462.5|4470.5|4464.5|4470.5|4464.5|4468.5|4462.5|2
1728044760000|2024-10-04 12:26:00|4469.8|4463.8|4469.5|4463.5|4469.8|4463.8|4469.5|4463.5|4
1728044770000|2024-10-04 12:26:10|4469.3|4463.3|4469.8|4463.8|4469.8|4463.8|4469.3|4463.3|5
1728044780000|2024-10-04 12:26:20|4470.1|4464.1|4468.8|4462.8|4470.3|4464.3|4468.3|4462.3|5
1728044790000|2024-10-04 12:26:30|4469|4463|4468.3|4462.3|4469|4463|4467.8|4461.8|2
1728044800000|2024-10-04 12:26:40|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.3|4462.3|1
1728044820000|2024-10-04 12:27:00|4467.6|4461.6|4467.8|4461.8|4468.3|4462.3|4467.3|4461.3|17
1728044830000|2024-10-04 12:27:10|4468|4462|4468.3|4462.3|4468.3|4462.3|4468|4462|0
1728044840000|2024-10-04 12:27:20|4468.6|4462.6|4468.3|4462.3|4468.8|4462.8|4468.3|4462.3|1
1728044850000|2024-10-04 12:27:30|4468.5|4462.5|4468.3|4462.3|4468.5|4462.5|4468.3|4462.3|1
1728044860000|2024-10-04 12:27:40|4468.8|4462.8|4468.3|4462.3|4468.8|4462.8|4468.3|4462.3|1
1728044870000|2024-10-04 12:27:50|4468.5|4462.5|4468.8|4462.8|4468.8|4462.8|4468.3|4462.3|2
1728044880000|2024-10-04 12:28:00|4468.5|4462.5|4470.5|4464.5|4470.5|4464.5|4468.5|4462.5|4
1728044890000|2024-10-04 12:28:10|4470.8|4464.8|4466.5|4460.5|4470.8|4464.8|4465.5|4459.5|15
1728044900000|2024-10-04 12:28:20|4466.3|4460.3|4466.5|4460.5|4466.8|4460.8|4466.3|4460.3|4
1728044910000|2024-10-04 12:28:30|4466.3|4460.3|4465.8|4459.8|4466.3|4460.3|4465.8|4459.8|1
1728044920000|2024-10-04 12:28:40|4466|4460|4467.5|4461.5|4467.5|4461.5|4465.8|4459.8|1
1728044930000|2024-10-04 12:28:50|4467.3|4461.3|4466.8|4460.8|4467.5|4461.5|4466.8|4460.8|17
1728044940000|2024-10-04 12:29:00|4466.5|4460.5|4467.8|4461.8|4468.3|4462.3|4466.5|4460.5|12
1728044950000|2024-10-04 12:29:10|4467.5|4461.5|4466.5|4460.5|4467.5|4461.5|4466.5|4460.5|3
1728044960000|2024-10-04 12:29:20|4466.8|4460.8|4466.3|4460.3|4466.8|4460.8|4466.3|4460.3|2
1728044970000|2024-10-04 12:29:30|4466|4460|4468.8|4462.8|4468.8|4462.8|4466|4460|3
1728044980000|2024-10-04 12:29:40|4469|4463|4468.3|4462.3|4469|4463|4468.3|4462.3|2
1728044990000|2024-10-04 12:29:50|4468.8|4462.8|4467.8|4461.8|4470.8|4464.8|4467.3|4461.3|14
1728045000000|2024-10-04 12:30:00|4468.5|4462.5|4463.1|4457.1|4468.5|4462.5|4463.1|4457.1|20
1728045010000|2024-10-04 12:30:10|4462.6|4456.6|4469.8|4463.8|4469.8|4463.8|4462.6|4456.6|21
1728045020000|2024-10-04 12:30:20|4470.5|4464.5|4475.8|4469.8|4477.5|4471.5|4470.2|4464.2|75
1728045030000|2024-10-04 12:30:30|4476|4470|4473.2|4467.2|4476|4470|4472.3|4466.3|5
1728045040000|2024-10-04 12:30:40|4474.5|4468.5|4474|4468|4474.5|4468.5|4472.8|4466.8|4
1728045050000|2024-10-04 12:30:50|4474.2|4468.2|4473.8|4467.8|4474.5|4468.5|4473.3|4467.3|3
1728045060000|2024-10-04 12:31:00|4473.5|4467.5|4472|4466|4473.8|4467.8|4471.8|4465.8|9
1728045070000|2024-10-04 12:31:10|4471.8|4465.8|4473|4467|4474.3|4468.3|4471.6|4465.6|20
1728045080000|2024-10-04 12:31:20|4472.8|4466.8|4472.8|4466.8|4474|4468|4472.6|4466.6|2
1728045090000|2024-10-04 12:31:30|4473|4467|4472.3|4466.3|4473.3|4467.3|4471.8|4465.8|1
1728045100000|2024-10-04 12:31:40|4472.7|4466.7|4473.1|4467.1|4474.3|4468.3|4472.7|4466.7|3
1728045110000|2024-10-04 12:31:50|4472.8|4466.8|4474.3|4468.3|4474.3|4468.3|4471.8|4465.8|5
1728045120000|2024-10-04 12:32:00|4474.1|4468.1|4473.8|4467.8|4475.1|4469.1|4472.2|4466.2|96
1728045130000|2024-10-04 12:32:10|4473.3|4467.3|4474.1|4468.1|4474.5|4468.5|4472.8|4466.8|16
1728045140000|2024-10-04 12:32:20|4473.8|4467.8|4476.1|4470.1|4476.8|4470.8|4473.8|4467.8|4
1728045150000|2024-10-04 12:32:30|4476|4470|4478.8|4472.8|4479|4473|4474.8|4468.8|37
1728045160000|2024-10-04 12:32:40|4478.6|4472.6|4476.1|4470.1|4479|4473|4475.8|4469.8|16
1728045170000|2024-10-04 12:32:50|4475.8|4469.8|4473.1|4467.1|4475.8|4469.8|4473.1|4467.1|3
1728045180000|2024-10-04 12:33:00|4472.8|4466.8|4473.5|4467.5|4473.5|4467.5|4472.8|4466.8|3
1728045190000|2024-10-04 12:33:10|4474.5|4468.5|4474|4468|4474.5|4468.5|4474|4468|3
1728045200000|2024-10-04 12:33:20|4475|4469|4475.5|4469.5|4476|4470|4475|4469|0
1728045210000|2024-10-04 12:33:30|4476.5|4470.5|4476.8|4470.8|4476.8|4470.8|4476.1|4470.1|3
1728045220000|2024-10-04 12:33:40|4476.3|4470.3|4475.8|4469.8|4476.3|4470.3|4475.5|4469.5|2
1728045230000|2024-10-04 12:33:50|4475.3|4469.3|4476.3|4470.3|4476.3|4470.3|4475.1|4469.1|4
1728045240000|2024-10-04 12:34:00|4476.5|4470.5|4477.8|4471.8|4477.8|4471.8|4476.5|4470.5|1
1728045250000|2024-10-04 12:34:10|4477.5|4471.5|4477.8|4471.8|4478.3|4472.3|4477.3|4471.3|2
1728045260000|2024-10-04 12:34:20|4477.5|4471.5|4478.3|4472.3|4479.8|4473.8|4477.5|4471.5|2
1728045270000|2024-10-04 12:34:30|4478.6|4472.6|4478.6|4472.6|4478.8|4472.8|4478.6|4472.6|0
1728045280000|2024-10-04 12:34:40|4478.3|4472.3|4477.8|4471.8|4478.3|4472.3|4476.8|4470.8|3
1728045290000|2024-10-04 12:34:50|4478.3|4472.3|4478.1|4472.1|4478.5|4472.5|4478.1|4472.1|0
1728045300000|2024-10-04 12:35:00|4479.8|4473.8|4479.3|4473.3|4481.1|4475.1|4478.6|4472.6|14
1728045310000|2024-10-04 12:35:10|4480.1|4474.1|4480.6|4474.6|4481.3|4475.3|4479.8|4473.8|4
1728045320000|2024-10-04 12:35:20|4481.1|4475.1|4479.8|4473.8|4481.1|4475.1|4479.8|4473.8|4
1728045330000|2024-10-04 12:35:30|4479.1|4473.1|4479.1|4473.1|4479.8|4473.8|4479.1|4473.1|3
1728045340000|2024-10-04 12:35:40|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|1
1728045350000|2024-10-04 12:35:50|4477.3|4471.3|4477.6|4471.6|4477.6|4471.6|4477.1|4471.1|0
1728045360000|2024-10-04 12:36:00|4477.1|4471.1|4478.6|4472.6|4478.8|4472.8|4477.1|4471.1|1
1728045370000|2024-10-04 12:36:10|4478.8|4472.8|4477.8|4471.8|4478.8|4472.8|4477.8|4471.8|1
1728045380000|2024-10-04 12:36:20|4478.5|4472.5|4477.8|4471.8|4478.5|4472.5|4477.5|4471.5|4
1728045390000|2024-10-04 12:36:30|4477.5|4471.5|4479.8|4473.8|4479.8|4473.8|4477.3|4471.3|1
1728045400000|2024-10-04 12:36:40|4479.5|4473.5|4478.2|4472.2|4479.5|4473.5|4477.8|4471.8|9
1728045410000|2024-10-04 12:36:50|4478.5|4472.5|4478.2|4472.2|4478.5|4472.5|4478.2|4472.2|0
1728045420000|2024-10-04 12:37:00|4477.7|4471.7|4478.3|4472.3|4478.5|4472.5|4477.3|4471.3|14
1728045430000|2024-10-04 12:37:10|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4477.5|4471.5|8
1728045440000|2024-10-04 12:37:20|4478.8|4472.8|4477.5|4471.5|4478.8|4472.8|4477.5|4471.5|11
1728045450000|2024-10-04 12:37:30|4477.2|4471.2|4473.5|4467.5|4477.2|4471.2|4473.5|4467.5|14
1728045460000|2024-10-04 12:37:40|4475|4469|4471.8|4465.8|4475|4469|4471.8|4465.8|5
1728045470000|2024-10-04 12:37:50|4471.5|4465.5|4470.5|4464.5|4471.8|4465.8|4470.5|4464.5|5
1728045480000|2024-10-04 12:38:00|4470.8|4464.8|4472.2|4466.2|4472.2|4466.2|4470.5|4464.5|6
1728045490000|2024-10-04 12:38:10|4471.7|4465.7|4468.2|4462.2|4471.7|4465.7|4468.2|4462.2|5
1728045500000|2024-10-04 12:38:20|4468|4462|4469.5|4463.5|4470.2|4464.2|4467.8|4461.8|9
1728045510000|2024-10-04 12:38:30|4469.8|4463.8|4470.8|4464.8|4470.8|4464.8|4469.5|4463.5|2
1728045520000|2024-10-04 12:38:40|4470.5|4464.5|4469.8|4463.8|4470.5|4464.5|4468.8|4462.8|9
1728045530000|2024-10-04 12:38:50|4469.5|4463.5|4470.8|4464.8|4470.8|4464.8|4469.5|4463.5|6
1728045540000|2024-10-04 12:39:00|4470.5|4464.5|4468.5|4462.5|4470.5|4464.5|4468.5|4462.5|4
1728045550000|2024-10-04 12:39:10|4469.2|4463.2|4469.5|4463.5|4469.8|4463.8|4469.2|4463.2|1
1728045560000|2024-10-04 12:39:20|4469.8|4463.8|4470.5|4464.5|4471.5|4465.5|4469.7|4463.7|9
1728045570000|2024-10-04 12:39:30|4470.8|4464.8|4470.5|4464.5|4471|4465|4470.5|4464.5|1
1728045580000|2024-10-04 12:39:40|4470.3|4464.3|4471.8|4465.8|4471.8|4465.8|4470.3|4464.3|5
1728045590000|2024-10-04 12:39:50|4471.5|4465.5|4471.5|4465.5|4471.8|4465.8|4470.8|4464.8|10
1728045600000|2024-10-04 12:40:00|4470.8|4464.8|4467.8|4461.8|4470.8|4464.8|4467.8|4461.8|3
1728045610000|2024-10-04 12:40:10|4467.5|4461.5|4466.2|4460.2|4467.5|4461.5|4466|4460|10
1728045620000|2024-10-04 12:40:20|4465.5|4459.5|4465.5|4459.5|4466.5|4460.5|4465.5|4459.5|1
1728045630000|2024-10-04 12:40:30|4465.8|4459.8|4467.5|4461.5|4467.5|4461.5|4465.5|4459.5|5
1728045640000|2024-10-04 12:40:40|4466.5|4460.5|4466.8|4460.8|4467|4461|4466.5|4460.5|31
1728045650000|2024-10-04 12:40:50|4467|4461|4467.5|4461.5|4467.8|4461.8|4467|4461|1
1728045660000|2024-10-04 12:41:00|4466.8|4460.8|4465.5|4459.5|4466.8|4460.8|4465.5|4459.5|12
1728045670000|2024-10-04 12:41:10|4464.5|4458.5|4465.3|4459.3|4466.3|4460.3|4464.5|4458.5|6
1728045680000|2024-10-04 12:41:20|4465.5|4459.5|4465.5|4459.5|4466|4460|4465.5|4459.5|3
1728045690000|2024-10-04 12:41:30|4464.8|4458.8|4466.5|4460.5|4466.8|4460.8|4464.8|4458.8|5
1728045700000|2024-10-04 12:41:40|4466.3|4460.3|4467.8|4461.8|4467.8|4461.8|4466.3|4460.3|1
1728045720000|2024-10-04 12:42:00|4467.5|4461.5|4465.8|4459.8|4467.5|4461.5|4465.5|4459.5|13
1728045730000|2024-10-04 12:42:10|4465.2|4459.2|4466.5|4460.5|4466.8|4460.8|4465.2|4459.2|2
1728045740000|2024-10-04 12:42:20|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|11
1728045750000|2024-10-04 12:42:30|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|0
1728045760000|2024-10-04 12:42:40|4466.7|4460.7|4467.5|4461.5|4467.8|4461.8|4466.7|4460.7|1
1728045770000|2024-10-04 12:42:50|4467.8|4461.8|4465.5|4459.5|4467.8|4461.8|4465.5|4459.5|3
1728045780000|2024-10-04 12:43:00|4464.7|4458.7|4461.8|4455.8|4464.7|4458.7|4461.8|4455.8|12
1728045790000|2024-10-04 12:43:10|4461.5|4455.5|4460.5|4454.5|4461.6|4455.6|4460.5|4454.5|8
1728045800000|2024-10-04 12:43:20|4460.8|4454.8|4460.5|4454.5|4460.8|4454.8|4460.5|4454.5|7
1728045810000|2024-10-04 12:43:30|4460.8|4454.8|4460.3|4454.3|4461.5|4455.5|4460.3|4454.3|17
1728045820000|2024-10-04 12:43:40|4459.8|4453.8|4459|4453|4459.8|4453.8|4458.3|4452.3|17
1728045830000|2024-10-04 12:43:50|4459.3|4453.3|4463|4457|4463.2|4457.2|4459|4453|10
1728045840000|2024-10-04 12:44:00|4463.3|4457.3|4461|4455|4463.5|4457.5|4460.3|4454.3|9
1728045850000|2024-10-04 12:44:10|4460.5|4454.5|4462|4456|4462|4456|4460.5|4454.5|2
1728045860000|2024-10-04 12:44:20|4462.7|4456.7|4463|4457|4463|4457|4462.7|4456.7|0
1728045870000|2024-10-04 12:44:30|4463.3|4457.3|4462.5|4456.5|4464|4458|4462.5|4456.5|5
1728045880000|2024-10-04 12:44:40|4462|4456|4463.8|4457.8|4464.3|4458.3|4461.8|4455.8|5
1728045890000|2024-10-04 12:44:50|4464.3|4458.3|4464|4458|4464.4|4458.4|4463|4457|10
1728048600000|2024-10-04 13:30:00|4473.3|4467.3|4489.8|4483.8|4489.8|4483.8|4473.2|4467.2|439
1728048610000|2024-10-04 13:30:10|4490.2|4484.2|4479.5|4473.5|4490.5|4484.5|4478|4472|171
1728048620000|2024-10-04 13:30:20|4479.8|4473.8|4482.5|4476.5|4483.5|4477.5|4479.5|4473.5|63
1728048630000|2024-10-04 13:30:30|4481.8|4475.8|4486.8|4480.8|4487.8|4481.8|4480.5|4474.5|44
1728048640000|2024-10-04 13:30:40|4486.1|4480.1|4489.8|4483.8|4489.8|4483.8|4481.5|4475.5|88
1728048650000|2024-10-04 13:30:50|4490.5|4484.5|4483.8|4477.8|4490.5|4484.5|4483.3|4477.3|106
1728048660000|2024-10-04 13:31:00|4483.5|4477.5|4473.5|4467.5|4483.5|4477.5|4469.5|4463.5|70
1728048670000|2024-10-04 13:31:10|4474.1|4468.1|4479.8|4473.8|4480.2|4474.2|4474.1|4468.1|25
1728048680000|2024-10-04 13:31:20|4479.2|4473.2|4475.8|4469.8|4480.8|4474.8|4475.5|4469.5|78
1728048690000|2024-10-04 13:31:30|4476.1|4470.1|4478.5|4472.5|4482.5|4476.5|4474.5|4468.5|70
1728048700000|2024-10-04 13:31:40|4478.2|4472.2|4480.3|4474.3|4481.5|4475.5|4477.5|4471.5|25
1728048710000|2024-10-04 13:31:50|4480.6|4474.6|4474.8|4468.8|4480.8|4474.8|4474.8|4468.8|43
1728048720000|2024-10-04 13:32:00|4472.9|4466.9|4471.2|4465.2|4474.5|4468.5|4467.7|4461.7|138
1728048730000|2024-10-04 13:32:10|4471|4465|4468.9|4462.9|4471|4465|4465.9|4459.9|33
1728048740000|2024-10-04 13:32:20|4468.7|4462.7|4467.9|4461.9|4468.7|4462.7|4467.2|4461.2|52
1728048750000|2024-10-04 13:32:30|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4467.7|4461.7|13
1728048760000|2024-10-04 13:32:40|4468.2|4462.2|4468.7|4462.7|4468.9|4462.9|4467.2|4461.2|41
1728048770000|2024-10-04 13:32:50|4469|4463|4468.7|4462.7|4469|4463|4466.7|4460.7|19
1728048780000|2024-10-04 13:33:00|4466.4|4460.4|4461.6|4455.6|4466.4|4460.4|4461.6|4455.6|57
1728048790000|2024-10-04 13:33:10|4462.6|4456.6|4463.1|4457.1|4464.6|4458.6|4462.1|4456.1|30
1728048800000|2024-10-04 13:33:20|4463.6|4457.6|4464.9|4458.9|4465.7|4459.7|4463.1|4457.1|15
1728048810000|2024-10-04 13:33:30|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4463.7|4457.7|16
1728048820000|2024-10-04 13:33:40|4464.4|4458.4|4460.6|4454.6|4464.4|4458.4|4459.3|4453.3|120
1728048830000|2024-10-04 13:33:50|4460.9|4454.9|4464.2|4458.2|4465.4|4459.4|4460.9|4454.9|67
1728048840000|2024-10-04 13:34:00|4463.9|4457.9|4464.5|4458.5|4465.5|4459.5|4462.2|4456.2|21
1728048850000|2024-10-04 13:34:10|4464.2|4458.2|4460.5|4454.5|4465.5|4459.5|4460.5|4454.5|32
1728048860000|2024-10-04 13:34:20|4460.2|4454.2|4461.8|4455.8|4463.5|4457.5|4459.5|4453.5|18
1728048870000|2024-10-04 13:34:30|4462.2|4456.2|4458.5|4452.5|4463|4457|4458.5|4452.5|15
1728048880000|2024-10-04 13:34:40|4458.7|4452.7|4458|4452|4461.2|4455.2|4456.2|4450.2|28
1728048890000|2024-10-04 13:34:50|4458.2|4452.2|4464.7|4458.7|4465|4459|4458.2|4452.2|37
1728048900000|2024-10-04 13:35:00|4462.2|4456.2|4461.7|4455.7|4462.9|4456.9|4461.7|4455.7|54
1728048910000|2024-10-04 13:35:10|4460.9|4454.9|4462.9|4456.9|4462.9|4456.9|4460.9|4454.9|13
1728048920000|2024-10-04 13:35:20|4462.7|4456.7|4461.9|4455.9|4462.9|4456.9|4459.9|4453.9|100
1728048930000|2024-10-04 13:35:30|4461.4|4455.4|4462.9|4456.9|4463.3|4457.3|4459.9|4453.9|65
1728048940000|2024-10-04 13:35:40|4463.1|4457.1|4466.9|4460.9|4469.9|4463.9|4463.1|4457.1|43
1728048950000|2024-10-04 13:35:50|4466.6|4460.6|4469.9|4463.9|4469.9|4463.9|4465.1|4459.1|103
1728048960000|2024-10-04 13:36:00|4468.9|4462.9|4469.9|4463.9|4469.9|4463.9|4467.9|4461.9|26
1728048970000|2024-10-04 13:36:10|4469.7|4463.7|4466.3|4460.3|4471.7|4465.7|4466.3|4460.3|49
1728048980000|2024-10-04 13:36:20|4466.1|4460.1|4465.8|4459.8|4466.3|4460.3|4463.6|4457.6|18
1728048990000|2024-10-04 13:36:30|4465.6|4459.6|4465.1|4459.1|4467.1|4461.1|4465.1|4459.1|12
1728049000000|2024-10-04 13:36:40|4466.1|4460.1|4460.8|4454.8|4467.6|4461.6|4460.3|4454.3|18
1728049010000|2024-10-04 13:36:50|4461.1|4455.1|4458.1|4452.1|4461.1|4455.1|4457.3|4451.3|27
1728049020000|2024-10-04 13:37:00|4458.3|4452.3|4455.8|4449.8|4458.9|4452.9|4455.3|4449.3|33
1728049030000|2024-10-04 13:37:10|4455.3|4449.3|4451.6|4445.6|4455.3|4449.3|4451.3|4445.3|130
1728049040000|2024-10-04 13:37:20|4451.3|4445.3|4448|4442|4451.6|4445.6|4445.7|4439.7|129
1728049050000|2024-10-04 13:37:30|4447.7|4441.7|4447.7|4441.7|4448.5|4442.5|4446|4440|38
1728049060000|2024-10-04 13:37:40|4447.5|4441.5|4452|4446|4452|4446|4447.5|4441.5|40
1728049070000|2024-10-04 13:37:50|4451.5|4445.5|4453.3|4447.3|4455.3|4449.3|4451.5|4445.5|49
1728049080000|2024-10-04 13:38:00|4454.3|4448.3|4454.3|4448.3|4456.5|4450.5|4454|4448|21
1728049090000|2024-10-04 13:38:10|4453.5|4447.5|4454.6|4448.6|4455.3|4449.3|4452.5|4446.5|26
1728049100000|2024-10-04 13:38:20|4454.3|4448.3|4455|4449|4455.5|4449.5|4453.5|4447.5|30
1728049110000|2024-10-04 13:38:30|4455.3|4449.3|4450.5|4444.5|4455.5|4449.5|4450.3|4444.3|26
1728049120000|2024-10-04 13:38:40|4450.8|4444.8|4451|4445|4451.7|4445.7|4450.5|4444.5|23
1728049130000|2024-10-04 13:38:50|4450.7|4444.7|4451.7|4445.7|4451.7|4445.7|4449.2|4443.2|10
1728049140000|2024-10-04 13:39:00|4450.7|4444.7|4451.2|4445.2|4451.7|4445.7|4450.7|4444.7|38
1728049150000|2024-10-04 13:39:10|4451.5|4445.5|4451.2|4445.2|4452|4446|4450.2|4444.2|22
1728049160000|2024-10-04 13:39:20|4451|4445|4449.2|4443.2|4451|4445|4449.2|4443.2|13
1728049170000|2024-10-04 13:39:30|4449.7|4443.7|4449.2|4443.2|4449.7|4443.7|4448|4442|13
1728049180000|2024-10-04 13:39:40|4448.7|4442.7|4450|4444|4450|4444|4448.7|4442.7|45
1728049190000|2024-10-04 13:39:50|4446.7|4440.7|4445.2|4439.2|4447|4441|4442.7|4436.7|104
1728049200000|2024-10-04 13:40:00|4444.2|4438.2|4441.4|4435.4|4445|4439|4441.2|4435.2|157
1728049210000|2024-10-04 13:40:10|4441.6|4435.6|4437|4431|4442.4|4436.4|4437|4431|130
1728049220000|2024-10-04 13:40:20|4436|4430|4439.6|4433.6|4439.6|4433.6|4435.2|4429.2|112
1728049230000|2024-10-04 13:40:30|4439.8|4433.8|4441.6|4435.6|4441.6|4435.6|4439.4|4433.4|27
1728049240000|2024-10-04 13:40:40|4441.9|4435.9|4438.9|4432.9|4442.1|4436.1|4438.6|4432.6|75
1728049250000|2024-10-04 13:40:50|4439.6|4433.6|4439.6|4433.6|4441.4|4435.4|4438.9|4432.9|26
1728049260000|2024-10-04 13:41:00|4441.4|4435.4|4441.4|4435.4|4442.4|4436.4|4440.9|4434.9|53
1728049270000|2024-10-04 13:41:10|4440.6|4434.6|4440.6|4434.6|4442.4|4436.4|4438.9|4432.9|29
1728049280000|2024-10-04 13:41:20|4440.4|4434.4|4441.9|4435.9|4441.9|4435.9|4440.4|4434.4|15
1728049290000|2024-10-04 13:41:30|4442.4|4436.4|4444.4|4438.4|4445.4|4439.4|4442.4|4436.4|14
1728049300000|2024-10-04 13:41:40|4445.2|4439.2|4447.4|4441.4|4447.4|4441.4|4445.2|4439.2|20
1728049310000|2024-10-04 13:41:50|4447.6|4441.6|4445.6|4439.6|4447.6|4441.6|4445.6|4439.6|17
1728049320000|2024-10-04 13:42:00|4446.1|4440.1|4451.4|4445.4|4451.4|4445.4|4445.6|4439.6|58
1728049330000|2024-10-04 13:42:10|4452.2|4446.2|4450.9|4444.9|4456.7|4450.7|4450.6|4444.6|115
1728049340000|2024-10-04 13:42:20|4450.6|4444.6|4448.2|4442.2|4451.4|4445.4|4447.5|4441.5|52
1728049350000|2024-10-04 13:42:30|4448.5|4442.5|4448.5|4442.5|4449|4443|4448.2|4442.2|16
1728049360000|2024-10-04 13:42:40|4448.2|4442.2|4447.2|4441.2|4448.5|4442.5|4447.2|4441.2|9
1728049370000|2024-10-04 13:42:50|4447|4441|4444.4|4438.4|4447.2|4441.2|4444.4|4438.4|20
1728049380000|2024-10-04 13:43:00|4443.4|4437.4|4442.6|4436.6|4443.4|4437.4|4441.4|4435.4|34
1728049390000|2024-10-04 13:43:10|4442.4|4436.4|4440.4|4434.4|4442.9|4436.9|4437.6|4431.6|24
1728049400000|2024-10-04 13:43:20|4440.6|4434.6|4442.6|4436.6|4442.6|4436.6|4440.4|4434.4|13
1728049410000|2024-10-04 13:43:30|4443.4|4437.4|4444.7|4438.7|4446.2|4440.2|4442.4|4436.4|33
1728049420000|2024-10-04 13:43:40|4444.5|4438.5|4442.4|4436.4|4444.5|4438.5|4442.4|4436.4|13
1728049430000|2024-10-04 13:43:50|4442.8|4436.8|4442.4|4436.4|4442.9|4436.9|4441.4|4435.4|28
1728049440000|2024-10-04 13:44:00|4443.4|4437.4|4445.4|4439.4|4445.7|4439.7|4443.4|4437.4|13
1728049450000|2024-10-04 13:44:10|4445.2|4439.2|4444.4|4438.4|4445.6|4439.6|4443.6|4437.6|14
1728049460000|2024-10-04 13:44:20|4443.9|4437.9|4441.9|4435.9|4444.4|4438.4|4441.9|4435.9|11
1728049470000|2024-10-04 13:44:30|4442.4|4436.4|4439.6|4433.6|4442.6|4436.6|4439.1|4433.1|13
1728049480000|2024-10-04 13:44:40|4439.4|4433.4|4440.6|4434.6|4440.6|4434.6|4439.4|4433.4|17
1728049490000|2024-10-04 13:44:50|4440.4|4434.4|4439.6|4433.6|4440.6|4434.6|4439.4|4433.4|11
1728049500000|2024-10-04 13:45:00|4439.4|4433.4|4439.6|4433.6|4439.6|4433.6|4438.6|4432.6|30
1728049510000|2024-10-04 13:45:10|4439.4|4433.4|4437.9|4431.9|4439.8|4433.8|4437.6|4431.6|20
1728049520000|2024-10-04 13:45:20|4437.6|4431.6|4436.2|4430.2|4438.6|4432.6|4436.2|4430.2|26
1728049530000|2024-10-04 13:45:30|4436.4|4430.4|4437.4|4431.4|4438.6|4432.6|4436.4|4430.4|22
1728049540000|2024-10-04 13:45:40|4436.6|4430.6|4437.6|4431.6|4438.6|4432.6|4436.4|4430.4|10
1728049550000|2024-10-04 13:45:50|4437.4|4431.4|4436.6|4430.6|4438.4|4432.4|4436.6|4430.6|17
1728049560000|2024-10-04 13:46:00|4436.4|4430.4|4436.4|4430.4|4437.2|4431.2|4435.6|4429.6|15
1728049570000|2024-10-04 13:46:10|4436.6|4430.6|4438.6|4432.6|4439.6|4433.6|4436.6|4430.6|22
1728049580000|2024-10-04 13:46:20|4438.8|4432.8|4444.9|4438.9|4444.9|4438.9|4438.4|4432.4|36
1728049590000|2024-10-04 13:46:30|4444.6|4438.6|4444.9|4438.9|4445.9|4439.9|4444.6|4438.6|10
1728049600000|2024-10-04 13:46:40|4444.6|4438.6|4444.9|4438.9|4444.9|4438.9|4443.6|4437.6|5
1728049610000|2024-10-04 13:46:50|4445.4|4439.4|4446.6|4440.6|4447.6|4441.6|4445.4|4439.4|9
1728049620000|2024-10-04 13:47:00|4446.9|4440.9|4443.8|4437.8|4447.6|4441.6|4443.8|4437.8|21
1728049630000|2024-10-04 13:47:10|4443.6|4437.6|4444.6|4438.6|4444.6|4438.6|4443.6|4437.6|23
1728049640000|2024-10-04 13:47:20|4443.9|4437.9|4444.1|4438.1|4444.6|4438.6|4443.6|4437.6|4
1728049650000|2024-10-04 13:47:30|4444.3|4438.3|4447.6|4441.6|4448.6|4442.6|4444.3|4438.3|30
1728049660000|2024-10-04 13:47:40|4447.8|4441.8|4450.6|4444.6|4450.9|4444.9|4447.8|4441.8|27
1728049670000|2024-10-04 13:47:50|4450.4|4444.4|4447.6|4441.6|4450.6|4444.6|4446.4|4440.4|15
1728049680000|2024-10-04 13:48:00|4447.4|4441.4|4448.1|4442.1|4448.1|4442.1|4445.9|4439.9|14
1728049690000|2024-10-04 13:48:10|4448.3|4442.3|4448.6|4442.6|4449.1|4443.1|4448.3|4442.3|5
1728049700000|2024-10-04 13:48:20|4448.9|4442.9|4448.6|4442.6|4449.9|4443.9|4448.6|4442.6|37
1728049710000|2024-10-04 13:48:30|4447.6|4441.6|4447.6|4441.6|4448.6|4442.6|4447.6|4441.6|12
1728049720000|2024-10-04 13:48:40|4446.6|4440.6|4453.5|4447.5|4453.7|4447.7|4446.6|4440.6|41
1728049730000|2024-10-04 13:48:50|4453.7|4447.7|4456.2|4450.2|4458.2|4452.2|4453.7|4447.7|23
1728049740000|2024-10-04 13:49:00|4455.4|4449.4|4458.5|4452.5|4459.2|4453.2|4455.2|4449.2|40
1728049750000|2024-10-04 13:49:10|4458.2|4452.2|4457.4|4451.4|4459.4|4453.4|4457.2|4451.2|34
1728049760000|2024-10-04 13:49:20|4457.7|4451.7|4458.5|4452.5|4458.9|4452.9|4456.2|4450.2|17
1728049770000|2024-10-04 13:49:30|4457.7|4451.7|4459.2|4453.2|4459.7|4453.7|4457.7|4451.7|41
1728049780000|2024-10-04 13:49:40|4459|4453|4461.7|4455.7|4462|4456|4459|4453|13
1728049790000|2024-10-04 13:49:50|4462.7|4456.7|4463.5|4457.5|4464|4458|4462|4456|177
1728049800000|2024-10-04 13:50:00|4462|4456|4461.5|4455.5|4462.2|4456.2|4461|4455|7
1728049810000|2024-10-04 13:50:10|4461.7|4455.7|4461.7|4455.7|4462|4456|4460.7|4454.7|11
1728049820000|2024-10-04 13:50:20|4461.2|4455.2|4459.7|4453.7|4461.7|4455.7|4459.2|4453.2|14
1728049830000|2024-10-04 13:50:30|4460.2|4454.2|4461.5|4455.5|4461.7|4455.7|4460.2|4454.2|15
1728049840000|2024-10-04 13:50:40|4462|4456|4463.5|4457.5|4464.7|4458.7|4462|4456|17
1728049850000|2024-10-04 13:50:50|4462.7|4456.7|4461|4455|4462.7|4456.7|4460.7|4454.7|23
1728049860000|2024-10-04 13:51:00|4460|4454|4458|4452|4460|4454|4457.7|4451.7|9
1728049870000|2024-10-04 13:51:10|4458.2|4452.2|4459.7|4453.7|4460.2|4454.2|4457.7|4451.7|11
1728049880000|2024-10-04 13:51:20|4458.7|4452.7|4458.2|4452.2|4459.5|4453.5|4457.7|4451.7|9
1728049890000|2024-10-04 13:51:30|4458.5|4452.5|4458.7|4452.7|4458.7|4452.7|4458|4452|5
1728049900000|2024-10-04 13:51:40|4459|4453|4459.5|4453.5|4459.7|4453.7|4457.7|4451.7|12
1728049910000|2024-10-04 13:51:50|4459.2|4453.2|4461|4455|4463|4457|4459.2|4453.2|17
1728049920000|2024-10-04 13:52:00|4460.7|4454.7|4463|4457|4464.5|4458.5|4460.7|4454.7|13
1728049930000|2024-10-04 13:52:10|4462.7|4456.7|4465.7|4459.7|4467|4461|4461.7|4455.7|14
1728049940000|2024-10-04 13:52:20|4464.7|4458.7|4465.2|4459.2|4465.7|4459.7|4464.2|4458.2|9
1728049950000|2024-10-04 13:52:30|4465.5|4459.5|4465.7|4459.7|4466.2|4460.2|4465.2|4459.2|10
1728049960000|2024-10-04 13:52:40|4465.5|4459.5|4465.7|4459.7|4465.7|4459.7|4465|4459|8
1728049970000|2024-10-04 13:52:50|4465.5|4459.5|4464.5|4458.5|4465.5|4459.5|4463.7|4457.7|6
1728049980000|2024-10-04 13:53:00|4464|4458|4463.7|4457.7|4464.7|4458.7|4463.7|4457.7|6
1728049990000|2024-10-04 13:53:10|4464|4458|4462.7|4456.7|4464|4458|4462.7|4456.7|9
1728050000000|2024-10-04 13:53:20|4462.5|4456.5|4462.7|4456.7|4463.5|4457.5|4461.7|4455.7|6
1728050010000|2024-10-04 13:53:30|4463|4457|4459.7|4453.7|4463.5|4457.5|4459.7|4453.7|21
1728050020000|2024-10-04 13:53:40|4459|4453|4458|4452|4459|4453|4457.7|4451.7|5
1728050030000|2024-10-04 13:53:50|4458.3|4452.3|4458|4452|4458.5|4452.5|4458|4452|5
1728050040000|2024-10-04 13:54:00|4458.7|4452.7|4460.5|4454.5|4461.3|4455.3|4456.5|4450.5|29
1728050050000|2024-10-04 13:54:10|4460.7|4454.7|4461.7|4455.7|4461.7|4455.7|4459.7|4453.7|8
1728050060000|2024-10-04 13:54:20|4461.5|4455.5|4459.7|4453.7|4461.5|4455.5|4459.7|4453.7|5
1728050070000|2024-10-04 13:54:30|4459.5|4453.5|4458.7|4452.7|4459.7|4453.7|4458.7|4452.7|6
1728050080000|2024-10-04 13:54:40|4458.5|4452.5|4458.5|4452.5|4458.7|4452.7|4458.5|4452.5|11
1728050090000|2024-10-04 13:54:50|4458|4452|4457|4451|4458|4452|4456.7|4450.7|6
1728050100000|2024-10-04 13:55:00|4456.7|4450.7|4454.7|4448.7|4457.7|4451.7|4454.7|4448.7|20
1728050110000|2024-10-04 13:55:10|4455|4449|4455.3|4449.3|4455.7|4449.7|4453.7|4447.7|24
1728050120000|2024-10-04 13:55:20|4455.7|4449.7|4454.7|4448.7|4457|4451|4454.7|4448.7|10
1728050130000|2024-10-04 13:55:30|4454.5|4448.5|4456|4450|4456.5|4450.5|4454.5|4448.5|20
1728050140000|2024-10-04 13:55:40|4455.7|4449.7|4454.7|4448.7|4456.7|4450.7|4454.7|4448.7|6
1728050150000|2024-10-04 13:55:50|4454.5|4448.5|4455.2|4449.2|4455.7|4449.7|4454.5|4448.5|8
1728050160000|2024-10-04 13:56:00|4455|4449|4448.2|4442.2|4455|4449|4447|4441|32
1728050170000|2024-10-04 13:56:10|4448|4442|4449.2|4443.2|4449.2|4443.2|4448|4442|4
1728050180000|2024-10-04 13:56:20|4448.7|4442.7|4447.7|4441.7|4448.7|4442.7|4447|4441|17
1728050190000|2024-10-04 13:56:30|4447.5|4441.5|4445.7|4439.7|4447.5|4441.5|4445.7|4439.7|4
1728050200000|2024-10-04 13:56:40|4444.7|4438.7|4446.7|4440.7|4447|4441|4444.5|4438.5|10
1728050210000|2024-10-04 13:56:50|4446|4440|4447.2|4441.2|4447.2|4441.2|4446|4440|4
1728050220000|2024-10-04 13:57:00|4447|4441|4446.7|4440.7|4447.7|4441.7|4444|4438|14
1728050230000|2024-10-04 13:57:10|4447|4441|4447.7|4441.7|4448.2|4442.2|4445.7|4439.7|32
1728050240000|2024-10-04 13:57:20|4447|4441|4443.7|4437.7|4447|4441|4443.5|4437.5|61
1728050250000|2024-10-04 13:57:30|4444|4438|4443|4437|4444|4438|4442.2|4436.2|23
1728050260000|2024-10-04 13:57:40|4442.7|4436.7|4442|4436|4443|4437|4442|4436|7
1728050270000|2024-10-04 13:57:50|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|0
1728050280000|2024-10-04 13:58:00|4442.5|4436.5|4443.7|4437.7|4445|4439|4442.5|4436.5|17
1728050290000|2024-10-04 13:58:10|4444|4438|4441|4435|4446|4440|4440.7|4434.7|40
1728050300000|2024-10-04 13:58:20|4440.5|4434.5|4442.7|4436.7|4442.7|4436.7|4440.5|4434.5|25
1728050310000|2024-10-04 13:58:30|4442.5|4436.5|4442.7|4436.7|4442.7|4436.7|4440.7|4434.7|20
1728050320000|2024-10-04 13:58:40|4441.7|4435.7|4442.7|4436.7|4443|4437|4441.7|4435.7|4
1728050330000|2024-10-04 13:58:50|4442.2|4436.2|4443.2|4437.2|4443.7|4437.7|4442.2|4436.2|6
1728050340000|2024-10-04 13:59:00|4442|4436|4443.7|4437.7|4444.7|4438.7|4442|4436|11
1728050350000|2024-10-04 13:59:10|4443.5|4437.5|4444.7|4438.7|4445|4439|4442.7|4436.7|15
1728050360000|2024-10-04 13:59:20|4445|4439|4449|4443|4450|4444|4445|4439|147
1728050370000|2024-10-04 13:59:30|4449.3|4443.3|4447.5|4441.5|4449.7|4443.7|4447.5|4441.5|84
1728050380000|2024-10-04 13:59:40|4447.7|4441.7|4446.5|4440.5|4447.7|4441.7|4446.5|4440.5|12
1728050390000|2024-10-04 13:59:50|4446.3|4440.3|4448.3|4442.3|4448.3|4442.3|4446.3|4440.3|3
1728050400000|2024-10-04 14:00:00|4448.8|4442.8|4451.5|4445.5|4451.5|4445.5|4448.5|4442.5|21
1728050410000|2024-10-04 14:00:10|4451.7|4445.7|4450|4444|4452.7|4446.7|4450|4444|13
1728050420000|2024-10-04 14:00:20|4450.3|4444.3|4453.7|4447.7|4454.3|4448.3|4450.3|4444.3|20
1728050430000|2024-10-04 14:00:30|4453.5|4447.5|4456.3|4450.3|4456.3|4450.3|4453.5|4447.5|21
1728050440000|2024-10-04 14:00:40|4456|4450|4454.3|4448.3|4456.1|4450.1|4453.8|4447.8|19
1728050450000|2024-10-04 14:00:50|4453.5|4447.5|4452.3|4446.3|4453.5|4447.5|4450.5|4444.5|56
1728050460000|2024-10-04 14:01:00|4452.1|4446.1|4453.3|4447.3|4453.3|4447.3|4451.5|4445.5|13
1728050470000|2024-10-04 14:01:10|4454.1|4448.1|4456.3|4450.3|4456.3|4450.3|4453.8|4447.8|30
1728050480000|2024-10-04 14:01:20|4455.8|4449.8|4454.8|4448.8|4457.1|4451.1|4454.3|4448.3|40
1728050490000|2024-10-04 14:01:30|4455.3|4449.3|4455.8|4449.8|4456.3|4450.3|4455.3|4449.3|12
1728050500000|2024-10-04 14:01:40|4455.5|4449.5|4454.6|4448.6|4455.8|4449.8|4454.3|4448.3|28
1728050510000|2024-10-04 14:01:50|4454.3|4448.3|4456.3|4450.3|4456.3|4450.3|4452.3|4446.3|25
1728050520000|2024-10-04 14:02:00|4455.5|4449.5|4454.8|4448.8|4455.5|4449.5|4454.5|4448.5|18
1728050530000|2024-10-04 14:02:10|4454.5|4448.5|4456|4450|4456.3|4450.3|4454.5|4448.5|9
1728050540000|2024-10-04 14:02:20|4456.3|4450.3|4456|4450|4456.3|4450.3|4455.3|4449.3|7
1728050550000|2024-10-04 14:02:30|4455.3|4449.3|4454.5|4448.5|4455.5|4449.5|4454.5|4448.5|16
1728050560000|2024-10-04 14:02:40|4454.3|4448.3|4452|4446|4454.3|4448.3|4452|4446|10
1728050570000|2024-10-04 14:02:50|4452.3|4446.3|4452|4446|4452.5|4446.5|4450.5|4444.5|10
1728050580000|2024-10-04 14:03:00|4452.3|4446.3|4453.3|4447.3|4454.3|4448.3|4451.8|4445.8|22
1728050590000|2024-10-04 14:03:10|4453|4447|4456.8|4450.8|4456.8|4450.8|4452.3|4446.3|10
1728050600000|2024-10-04 14:03:20|4457.1|4451.1|4458.3|4452.3|4458.3|4452.3|4456.3|4450.3|5
1728050610000|2024-10-04 14:03:30|4458.1|4452.1|4457.3|4451.3|4458.1|4452.1|4456.3|4450.3|7
1728050620000|2024-10-04 14:03:40|4456.8|4450.8|4459.8|4453.8|4459.8|4453.8|4456.8|4450.8|28
1728050630000|2024-10-04 14:03:50|4459.3|4453.3|4461.6|4455.6|4461.6|4455.6|4459.1|4453.1|19
1728050640000|2024-10-04 14:04:00|4461.1|4455.1|4464.6|4458.6|4465.3|4459.3|4461.1|4455.1|23
1728050650000|2024-10-04 14:04:10|4464.1|4458.1|4464.8|4458.8|4465.1|4459.1|4461.8|4455.8|44
1728050660000|2024-10-04 14:04:20|4465.1|4459.1|4467.1|4461.1|4467.1|4461.1|4464.6|4458.6|35
1728050670000|2024-10-04 14:04:30|4467.3|4461.3|4466.6|4460.6|4467.3|4461.3|4466.1|4460.1|11
1728050680000|2024-10-04 14:04:40|4466.3|4460.3|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|3
1728050690000|2024-10-04 14:04:50|4467.1|4461.1|4466.3|4460.3|4467.1|4461.1|4464.3|4458.3|13
1728050700000|2024-10-04 14:05:00|4466.5|4460.5|4465.1|4459.1|4467.1|4461.1|4465.1|4459.1|47
1728050710000|2024-10-04 14:05:10|4464.6|4458.6|4467.3|4461.3|4467.3|4461.3|4464.6|4458.6|10
1728050720000|2024-10-04 14:05:20|4467.1|4461.1|4467.3|4461.3|4467.3|4461.3|4467.1|4461.1|25
1728050730000|2024-10-04 14:05:30|4468.1|4462.1|4468.3|4462.3|4468.3|4462.3|4468.1|4462.1|9
1728050740000|2024-10-04 14:05:40|4468.1|4462.1|4470.6|4464.6|4471.9|4465.9|4468.1|4462.1|39
1728050750000|2024-10-04 14:05:50|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.6|4464.6|1
1728050760000|2024-10-04 14:06:00|4471.1|4465.1|4470.1|4464.1|4471.3|4465.3|4469.9|4463.9|22
1728050770000|2024-10-04 14:06:10|4469.6|4463.6|4471.6|4465.6|4474.1|4468.1|4469.6|4463.6|27
1728050780000|2024-10-04 14:06:20|4471.3|4465.3|4473.9|4467.9|4473.9|4467.9|4471.3|4465.3|13
1728050790000|2024-10-04 14:06:30|4472.9|4466.9|4470.6|4464.6|4472.9|4466.9|4470.4|4464.4|4
1728050800000|2024-10-04 14:06:40|4470.9|4464.9|4468.9|4462.9|4470.9|4464.9|4468.9|4462.9|9
1728050810000|2024-10-04 14:06:50|4468.1|4462.1|4469.2|4463.2|4469.9|4463.9|4468.1|4462.1|9
1728050820000|2024-10-04 14:07:00|4468.9|4462.9|4467.1|4461.1|4468.9|4462.9|4465.9|4459.9|29
1728050830000|2024-10-04 14:07:10|4467.6|4461.6|4468.1|4462.1|4468.3|4462.3|4467.1|4461.1|6
1728050840000|2024-10-04 14:07:20|4467.8|4461.8|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|13
1728050850000|2024-10-04 14:07:30|4467.6|4461.6|4466.6|4460.6|4468.1|4462.1|4466.6|4460.6|7
1728050860000|2024-10-04 14:07:40|4466.9|4460.9|4465.3|4459.3|4467.1|4461.1|4465.3|4459.3|9
1728050870000|2024-10-04 14:07:50|4466.1|4460.1|4466.6|4460.6|4467.3|4461.3|4466.1|4460.1|9
1728050880000|2024-10-04 14:08:00|4466.5|4460.5|4466.5|4460.5|4467.3|4461.3|4465.1|4459.1|17
1728050890000|2024-10-04 14:08:10|4466.3|4460.3|4467.1|4461.1|4467.3|4461.3|4466.3|4460.3|2
1728050900000|2024-10-04 14:08:20|4466.3|4460.3|4467.3|4461.3|4467.3|4461.3|4466.3|4460.3|12
1728050910000|2024-10-04 14:08:30|4466.6|4460.6|4467.1|4461.1|4467.3|4461.3|4466.6|4460.6|1
1728050920000|2024-10-04 14:08:40|4467.3|4461.3|4466.6|4460.6|4467.3|4461.3|4466.6|4460.6|2
1728050930000|2024-10-04 14:08:50|4466.3|4460.3|4467.3|4461.3|4467.3|4461.3|4466.1|4460.1|4
1728050940000|2024-10-04 14:09:00|4467.1|4461.1|4466.3|4460.3|4467.3|4461.3|4466.1|4460.1|12
1728050950000|2024-10-04 14:09:10|4466.6|4460.6|4466.8|4460.8|4466.8|4460.8|4464|4458|11
1728050960000|2024-10-04 14:09:20|4466.3|4460.3|4466.3|4460.3|4467.3|4461.3|4466.3|4460.3|3
1728050970000|2024-10-04 14:09:30|4466|4460|4465.6|4459.6|4466.6|4460.6|4464.8|4458.8|24
1728050980000|2024-10-04 14:09:40|4466.3|4460.3|4466.3|4460.3|4467.3|4461.3|4465.3|4459.3|4
1728050990000|2024-10-04 14:09:50|4466.8|4460.8|4466.3|4460.3|4467.3|4461.3|4466.3|4460.3|3
1728051000000|2024-10-04 14:10:00|4465.3|4459.3|4466.3|4460.3|4467.3|4461.3|4464.6|4458.6|10
1728051010000|2024-10-04 14:10:10|4467.3|4461.3|4466.5|4460.5|4467.5|4461.5|4465.3|4459.3|44
1728051020000|2024-10-04 14:10:20|4467|4461|4468.8|4462.8|4470.3|4464.3|4467|4461|30
1728051030000|2024-10-04 14:10:30|4468.5|4462.5|4468.5|4462.5|4468.8|4462.8|4467.8|4461.8|0
1728051040000|2024-10-04 14:10:40|4468.8|4462.8|4467.3|4461.3|4469.1|4463.1|4467.3|4461.3|12
1728051050000|2024-10-04 14:10:50|4467.8|4461.8|4469.8|4463.8|4469.8|4463.8|4467.5|4461.5|23
1728051060000|2024-10-04 14:11:00|4469.5|4463.5|4467.3|4461.3|4469.5|4463.5|4466.3|4460.3|9
1728051070000|2024-10-04 14:11:10|4467|4461|4467.3|4461.3|4467.3|4461.3|4466.5|4460.5|5
1728051080000|2024-10-04 14:11:20|4467|4461|4467.3|4461.3|4467.3|4461.3|4466.7|4460.7|1
1728051090000|2024-10-04 14:11:30|4467|4461|4467|4461|4467.3|4461.3|4466.5|4460.5|3
1728051100000|2024-10-04 14:11:40|4467.3|4461.3|4466.3|4460.3|4467.5|4461.5|4466.3|4460.3|4
1728051110000|2024-10-04 14:11:50|4465.3|4459.3|4465|4459|4465.3|4459.3|4464.3|4458.3|13
1728051120000|2024-10-04 14:12:00|4465.3|4459.3|4464|4458|4465.3|4459.3|4463.3|4457.3|10
1728051130000|2024-10-04 14:12:10|4465|4459|4464.3|4458.3|4465.3|4459.3|4464.3|4458.3|20
1728051140000|2024-10-04 14:12:20|4464.8|4458.8|4466.3|4460.3|4466.3|4460.3|4464.8|4458.8|6
1728051150000|2024-10-04 14:12:30|4466.6|4460.6|4467.3|4461.3|4467.3|4461.3|4466.6|4460.6|3
1728051160000|2024-10-04 14:12:40|4466.3|4460.3|4467.3|4461.3|4467.3|4461.3|4466.3|4460.3|2
1728051170000|2024-10-04 14:12:50|4467|4461|4467|4461|4467.3|4461.3|4466.3|4460.3|3
1728051180000|2024-10-04 14:13:00|4466.5|4460.5|4469.3|4463.3|4469.3|4463.3|4466.5|4460.5|6
1728051190000|2024-10-04 14:13:10|4469.1|4463.1|4468.3|4462.3|4469.1|4463.1|4468.1|4462.1|9
1728051200000|2024-10-04 14:13:20|4469|4463|4468.6|4462.6|4469.3|4463.3|4468.3|4462.3|2
1728051210000|2024-10-04 14:13:30|4468.3|4462.3|4469.1|4463.1|4469.1|4463.1|4467.3|4461.3|14
1728051220000|2024-10-04 14:13:40|4468.3|4462.3|4468.6|4462.6|4471.3|4465.3|4468.3|4462.3|11
1728051230000|2024-10-04 14:13:50|4468.3|4462.3|4466.5|4460.5|4468.3|4462.3|4466.2|4460.2|32
1728051240000|2024-10-04 14:14:00|4467|4461|4467.7|4461.7|4468.5|4462.5|4466.5|4460.5|14
1728051250000|2024-10-04 14:14:10|4467.5|4461.5|4467.2|4461.2|4467.7|4461.7|4466.7|4460.7|4
1728051260000|2024-10-04 14:14:20|4467|4461|4467.7|4461.7|4467.7|4461.7|4466.7|4460.7|2
1728051270000|2024-10-04 14:14:30|4467.2|4461.2|4467.7|4461.7|4467.7|4461.7|4466.7|4460.7|1
1728051280000|2024-10-04 14:14:40|4467.5|4461.5|4465|4459|4467.5|4461.5|4464.7|4458.7|11
1728051290000|2024-10-04 14:14:50|4465.5|4459.5|4466.7|4460.7|4466.7|4460.7|4464.7|4458.7|11
1728051300000|2024-10-04 14:15:00|4466.5|4460.5|4470.2|4464.2|4470.2|4464.2|4465.2|4459.2|24
1728051310000|2024-10-04 14:15:10|4470|4464|4469.2|4463.2|4470|4464|4468.7|4462.7|13
1728051320000|2024-10-04 14:15:20|4469.5|4463.5|4469.7|4463.7|4469.7|4463.7|4469|4463|6
1728051330000|2024-10-04 14:15:30|4469.5|4463.5|4469.7|4463.7|4469.7|4463.7|4469|4463|4
1728051340000|2024-10-04 14:15:40|4469.5|4463.5|4468.5|4462.5|4469.7|4463.7|4468.5|4462.5|4
1728051350000|2024-10-04 14:15:50|4468|4462|4468.2|4462.2|4468.7|4462.7|4468|4462|12
1728051360000|2024-10-04 14:16:00|4468|4462|4468.5|4462.5|4468.7|4462.7|4467.7|4461.7|13
1728051380000|2024-10-04 14:16:20|||||||||1
1728051390000|2024-10-04 14:16:30|4469.7|4463.7|4466.7|4460.7|4469.7|4463.7|4465.7|4459.7|21
1728051400000|2024-10-04 14:16:40|4466.5|4460.5|4466.7|4460.7|4466.7|4460.7|4466.5|4460.5|5
1728051410000|2024-10-04 14:16:50|4467.2|4461.2|4468.7|4462.7|4468.7|4462.7|4467.2|4461.2|12
1728051420000|2024-10-04 14:17:00|4469.2|4463.2|4468.7|4462.7|4469.7|4463.7|4468.5|4462.5|8
1728051430000|2024-10-04 14:17:10|4469.2|4463.2|4469.5|4463.5|4469.5|4463.5|4468.5|4462.5|7
1728051440000|2024-10-04 14:17:20|4470.5|4464.5|4471|4465|4472.5|4466.5|4470.5|4464.5|19
1728051450000|2024-10-04 14:17:30|4470.7|4464.7|4471.5|4465.5|4472.7|4466.7|4470.5|4464.5|6
1728051460000|2024-10-04 14:17:40|4471.7|4465.7|4471.7|4465.7|4472.2|4466.2|4471.2|4465.2|5
1728051470000|2024-10-04 14:17:50|4472|4466|4472.7|4466.7|4472.7|4466.7|4470.5|4464.5|29
1728051480000|2024-10-04 14:18:00|4472.5|4466.5|4467.5|4461.5|4472.5|4466.5|4467.5|4461.5|35
1728051490000|2024-10-04 14:18:10|4466.7|4460.7|4466.5|4460.5|4467.5|4461.5|4466.5|4460.5|9
1728051500000|2024-10-04 14:18:20|4466|4460|4468.5|4462.5|4468.5|4462.5|4464.7|4458.7|30
1728051510000|2024-10-04 14:18:30|4468.3|4462.3|4467.5|4461.5|4468.5|4462.5|4467|4461|7
1728051520000|2024-10-04 14:18:40|4467.7|4461.7|4467.7|4461.7|4468|4462|4467.3|4461.3|11
1728051530000|2024-10-04 14:18:50|4468.2|4462.2|4467.5|4461.5|4468.5|4462.5|4467.2|4461.2|4
1728051540000|2024-10-04 14:19:00|4467.2|4461.2|4468|4462|4469.5|4463.5|4467.2|4461.2|13
1728051550000|2024-10-04 14:19:10|4468.2|4462.2|4470|4464|4471|4465|4468.2|4462.2|16
1728051560000|2024-10-04 14:19:20|4469.7|4463.7|4469|4463|4470.5|4464.5|4468.7|4462.7|3
1728051570000|2024-10-04 14:19:30|4468.7|4462.7|4467.7|4461.7|4469|4463|4466.7|4460.7|32
1728051580000|2024-10-04 14:19:40|4466.7|4460.7|4468.7|4462.7|4469.5|4463.5|4466.7|4460.7|16
1728051590000|2024-10-04 14:19:50|4469.5|4463.5|4467|4461|4469.5|4463.5|4466.7|4460.7|7
1728051600000|2024-10-04 14:20:00|4466.7|4460.7|4466.5|4460.5|4467|4461|4463.7|4457.7|16
1728051610000|2024-10-04 14:20:10|4466.2|4460.2|4467|4461|4468.5|4462.5|4466|4460|15
1728051620000|2024-10-04 14:20:20|4467.5|4461.5|4469.5|4463.5|4469.5|4463.5|4467.5|4461.5|8
1728051630000|2024-10-04 14:20:30|4469.2|4463.2|4468|4462|4469.2|4463.2|4468|4462|9
1728051640000|2024-10-04 14:20:40|4468.3|4462.3|4468.5|4462.5|4469.5|4463.5|4467.5|4461.5|2
1728051650000|2024-10-04 14:20:50|4468.2|4462.2|4467.7|4461.7|4468.7|4462.7|4467.7|4461.7|2
1728051660000|2024-10-04 14:21:00|4467|4461|4465.5|4459.5|4467.2|4461.2|4464.7|4458.7|10
1728051670000|2024-10-04 14:21:10|4465.7|4459.7|4465.5|4459.5|4466.5|4460.5|4465.5|4459.5|106
1728051680000|2024-10-04 14:21:20|4465|4459|4463|4457|4465|4459|4462.7|4456.7|44
1728051690000|2024-10-04 14:21:30|4463.2|4457.2|4464.5|4458.5|4464.5|4458.5|4463.2|4457.2|3
1728051700000|2024-10-04 14:21:40|4465|4459|4463|4457|4465|4459|4462.2|4456.2|51
1728051710000|2024-10-04 14:21:50|4462.7|4456.7|4457.7|4451.7|4462.7|4456.7|4457.2|4451.2|37
1728051720000|2024-10-04 14:22:00|4457.5|4451.5|4457.2|4451.2|4458.5|4452.5|4456.7|4450.7|10
1728051730000|2024-10-04 14:22:10|4456.7|4450.7|4457|4451|4457|4451|4456.7|4450.7|0
1728051740000|2024-10-04 14:22:20|4456|4450|4455.7|4449.7|4456|4450|4455|4449|10
1728051750000|2024-10-04 14:22:30|4456|4450|4455.7|4449.7|4456|4450|4455.7|4449.7|4
1728051760000|2024-10-04 14:22:40|4456|4450|4454.7|4448.7|4456|4450|4453.7|4447.7|8
1728051770000|2024-10-04 14:22:50|4455|4449|4454.5|4448.5|4455.7|4449.7|4454.2|4448.2|11
1728051780000|2024-10-04 14:23:00|4454.2|4448.2|4455.7|4449.7|4456.5|4450.5|4453|4447|14
1728051790000|2024-10-04 14:23:10|4454.7|4448.7|4456.2|4450.2|4456.5|4450.5|4454.7|4448.7|17
1728051800000|2024-10-04 14:23:20|4456.5|4450.5|4454.7|4448.7|4456.5|4450.5|4454.7|4448.7|11
1728051810000|2024-10-04 14:23:30|4455.7|4449.7|4456.5|4450.5|4456.5|4450.5|4455|4449|5
1728051820000|2024-10-04 14:23:40|4459|4453|4459.7|4453.7|4459.7|4453.7|4458.5|4452.5|15
1728051830000|2024-10-04 14:23:50|4459.2|4453.2|4458.5|4452.5|4459.2|4453.2|4458.5|4452.5|3
1728051840000|2024-10-04 14:24:00|4458.7|4452.7|4460.7|4454.7|4461|4455|4458.7|4452.7|10
1728051850000|2024-10-04 14:24:10|4460.5|4454.5|4460.2|4454.2|4461|4455|4460|4454|5
1728051860000|2024-10-04 14:24:20|4460.7|4454.7|4461.2|4455.2|4461.5|4455.5|4460.7|4454.7|4
1728051870000|2024-10-04 14:24:30|4461.5|4455.5|4461.2|4455.2|4462.7|4456.7|4460.7|4454.7|4
1728051880000|2024-10-04 14:24:40|4461|4455|4460.5|4454.5|4461.7|4455.7|4460.5|4454.5|1
1728051890000|2024-10-04 14:24:50|4461.2|4455.2|4460.5|4454.5|4461.2|4455.2|4460.5|4454.5|8
1728051900000|2024-10-04 14:25:00|4460.7|4454.7|4458.7|4452.7|4460.7|4454.7|4458.5|4452.5|9
1728051910000|2024-10-04 14:25:10|4459|4453|4460|4454|4460|4454|4458|4452|13
1728051920000|2024-10-04 14:25:20|4459.2|4453.2|4458.5|4452.5|4461|4455|4458.5|4452.5|24
1728051930000|2024-10-04 14:25:30|4458.2|4452.2|4456|4450|4458.2|4452.2|4456|4450|13
1728051940000|2024-10-04 14:25:40|4456.2|4450.2|4457|4451|4457.7|4451.7|4456|4450|7
1728051950000|2024-10-04 14:25:50|4456|4450|4455|4449|4456.7|4450.7|4455|4449|10
1728051960000|2024-10-04 14:26:00|4454|4448|4454.7|4448.7|4454.7|4448.7|4454|4448|8
1728051970000|2024-10-04 14:26:10|4454.5|4448.5|4453.7|4447.7|4456.7|4450.7|4453.7|4447.7|13
1728051980000|2024-10-04 14:26:20|4452.7|4446.7|4453.5|4447.5|4453.7|4447.7|4451.5|4445.5|12
1728051990000|2024-10-04 14:26:30|4453.2|4447.2|4452.2|4446.2|4453.2|4447.2|4451.7|4445.7|13
1728052000000|2024-10-04 14:26:40|4451.7|4445.7|4457.3|4451.3|4460.5|4454.5|4451.7|4445.7|26
1728052010000|2024-10-04 14:26:50|4457.5|4451.5|4457.3|4451.3|4457.9|4451.9|4456.5|4450.5|34
1728052020000|2024-10-04 14:27:00|4457|4451|4459.7|4453.7|4460.5|4454.5|4455.7|4449.7|20
1728052030000|2024-10-04 14:27:10|4460|4454|4458.3|4452.3|4460|4454|4456.5|4450.5|26
1728052040000|2024-10-04 14:27:20|4458|4452|4455.5|4449.5|4458.3|4452.3|4455.3|4449.3|15
1728052050000|2024-10-04 14:27:30|4456|4450|4455.3|4449.3|4456.3|4450.3|4455.3|4449.3|3
1728052060000|2024-10-04 14:27:40|4455|4449|4454.3|4448.3|4455.3|4449.3|4454.3|4448.3|4
1728052070000|2024-10-04 14:27:50|4454.6|4448.6|4455.3|4449.3|4455.3|4449.3|4454.6|4448.6|4
1728052080000|2024-10-04 14:28:00|4455|4449|4456|4450|4457.3|4451.3|4455|4449|11
1728052090000|2024-10-04 14:28:10|4455.8|4449.8|4455.3|4449.3|4456|4450|4455.3|4449.3|4
1728052100000|2024-10-04 14:28:20|4455|4449|4455.7|4449.7|4455.7|4449.7|4455|4449|4
1728052110000|2024-10-04 14:28:30|4455.3|4449.3|4455|4449|4455.3|4449.3|4454.5|4448.5|7
1728052120000|2024-10-04 14:28:40|4454.7|4448.7|4457.5|4451.5|4458|4452|4454.7|4448.7|30
1728052130000|2024-10-04 14:28:50|4457|4451|4456.7|4450.7|4457.5|4451.5|4456.3|4450.3|16
1728052140000|2024-10-04 14:29:00|4456.3|4450.3|4456.7|4450.7|4456.7|4450.7|4454.7|4448.7|7
1728052150000|2024-10-04 14:29:10|4456.5|4450.5|4454.5|4448.5|4456.5|4450.5|4454.3|4448.3|6
1728052160000|2024-10-04 14:29:20|4451.5|4445.5|4449|4443|4451.5|4445.5|4448.7|4442.7|83
1728052170000|2024-10-04 14:29:30|4449.5|4443.5|4448|4442|4449.5|4443.5|4448|4442|12
1728052180000|2024-10-04 14:29:40|4447.5|4441.5|4448|4442|4448|4442|4447|4441|30
1728052190000|2024-10-04 14:29:50|4447.7|4441.7|4446.7|4440.7|4448.5|4442.5|4446.7|4440.7|24
1728052200000|2024-10-04 14:30:00|4446|4440|4445.5|4439.5|4446|4440|4443.2|4437.2|85
1728052210000|2024-10-04 14:30:10|4445|4439|4444.7|4438.7|4445|4439|4441.7|4435.7|27
1728052220000|2024-10-04 14:30:20|4445|4439|4446.7|4440.7|4446.7|4440.7|4444.7|4438.7|16
1728052230000|2024-10-04 14:30:30|4446.5|4440.5|4444|4438|4446.5|4440.5|4444|4438|14
1728052240000|2024-10-04 14:30:40|4443.7|4437.7|4444.5|4438.5|4444.7|4438.7|4443.7|4437.7|13
1728052250000|2024-10-04 14:30:50|4444.2|4438.2|4442.5|4436.5|4444.5|4438.5|4442.5|4436.5|11
1728052260000|2024-10-04 14:31:00|4442.7|4436.7|4437.5|4431.5|4442.7|4436.7|4436.7|4430.7|27
1728052270000|2024-10-04 14:31:10|4437.7|4431.7|4439.7|4433.7|4440|4434|4437.7|4431.7|80
1728052280000|2024-10-04 14:31:20|4440.3|4434.3|4441|4435|4441.7|4435.7|4439.7|4433.7|18
1728052290000|2024-10-04 14:31:30|4439.7|4433.7|4440.7|4434.7|4440.7|4434.7|4439.5|4433.5|46
1728052300000|2024-10-04 14:31:40|4440.5|4434.5|4441.7|4435.7|4442.5|4436.5|4440.2|4434.2|11
1728052310000|2024-10-04 14:31:50|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4441.7|4435.7|5
1728052320000|2024-10-04 14:32:00|4442.5|4436.5|4442.2|4436.2|4442.7|4436.7|4441.7|4435.7|14
1728052330000|2024-10-04 14:32:10|4442.7|4436.7|4443.7|4437.7|4443.7|4437.7|4442.7|4436.7|8
1728052340000|2024-10-04 14:32:20|4442.7|4436.7|4440.7|4434.7|4443|4437|4440.7|4434.7|22
1728052350000|2024-10-04 14:32:30|4441|4435|4439.7|4433.7|4441|4435|4438.7|4432.7|22
1728052360000|2024-10-04 14:32:40|4440.2|4434.2|4440.7|4434.7|4441.7|4435.7|4440|4434|15
1728052370000|2024-10-04 14:32:50|4439|4433|4438|4432|4439|4433|4437|4431|40
1728052380000|2024-10-04 14:33:00|4438.7|4432.7|4438.5|4432.5|4438.7|4432.7|4437.7|4431.7|15
1728052390000|2024-10-04 14:33:10|4438.7|4432.7|4439.7|4433.7|4439.7|4433.7|4438.7|4432.7|3
1728052400000|2024-10-04 14:33:20|4439.2|4433.2|4439.7|4433.7|4439.7|4433.7|4439.2|4433.2|10
1728052410000|2024-10-04 14:33:30|4440.7|4434.7|4438.7|4432.7|4440.7|4434.7|4438.7|4432.7|14
1728052420000|2024-10-04 14:33:40|4439|4433|4436.7|4430.7|4439|4433|4435.7|4429.7|40
1728052430000|2024-10-04 14:33:50|4436.2|4430.2|4432.7|4426.7|4436.7|4430.7|4432|4426|49
1728052440000|2024-10-04 14:34:00|4432.4|4426.4|4435.5|4429.5|4436|4430|4432|4426|36
1728052450000|2024-10-04 14:34:10|4436|4430|4437.2|4431.2|4437.2|4431.2|4435.5|4429.5|3
1728052460000|2024-10-04 14:34:20|4437|4431|4436.2|4430.2|4437.5|4431.5|4436|4430|9
1728052470000|2024-10-04 14:34:30|4436|4430|4434|4428|4436.2|4430.2|4433.7|4427.7|12
1728052480000|2024-10-04 14:34:40|4433.4|4427.4|4432|4426|4433.4|4427.4|4432|4426|19
1728052490000|2024-10-04 14:34:50|4433|4427|4433.2|4427.2|4434|4428|4433|4427|11
1728052500000|2024-10-04 14:35:00|4433.5|4427.5|4432|4426|4433.5|4427.5|4432|4426|29
1728052510000|2024-10-04 14:35:10|4433.2|4427.2|4434|4428|4435.2|4429.2|4433.2|4427.2|31
1728052520000|2024-10-04 14:35:20|4434.2|4428.2|4433.2|4427.2|4435|4429|4433.2|4427.2|13
1728052530000|2024-10-04 14:35:30|4433|4427|4433|4427|4433.2|4427.2|4433|4427|1
1728052540000|2024-10-04 14:35:40|4433.2|4427.2|4428.7|4422.7|4433.2|4427.2|4428.2|4422.2|30
1728052550000|2024-10-04 14:35:50|4429.2|4423.2|4427.2|4421.2|4429.2|4423.2|4427.2|4421.2|31
1728052560000|2024-10-04 14:36:00|4427.5|4421.5|4426.2|4420.2|4427.5|4421.5|4425.7|4419.7|67
1728052570000|2024-10-04 14:36:10|4426.5|4420.5|4427.2|4421.2|4428.2|4422.2|4426.5|4420.5|38
1728052580000|2024-10-04 14:36:20|4428|4422|4428.2|4422.2|4429.2|4423.2|4427.2|4421.2|16
1728052590000|2024-10-04 14:36:30|4428|4422|4428.5|4422.5|4428.5|4422.5|4427.2|4421.2|7
1728052600000|2024-10-04 14:36:40|4428.2|4422.2|4423.6|4417.6|4429.2|4423.2|4423.6|4417.6|317
1728052610000|2024-10-04 14:36:50|4423.4|4417.4|4421.9|4415.9|4424.4|4418.4|4421.9|4415.9|19
1728052620000|2024-10-04 14:37:00|4421.6|4415.6|4421.6|4415.6|4423.6|4417.6|4421.6|4415.6|41
1728052630000|2024-10-04 14:37:10|4421.4|4415.4|4421.6|4415.6|4421.6|4415.6|4420.6|4414.6|58
1728052640000|2024-10-04 14:37:20|4421.4|4415.4|4421.4|4415.4|4421.6|4415.6|4420.9|4414.9|6
1728052650000|2024-10-04 14:37:30|4421.6|4415.6|4420.3|4414.3|4421.6|4415.6|4419.8|4413.8|28
1728052660000|2024-10-04 14:37:40|4419.8|4413.8|4420.8|4414.8|4422|4416|4419.8|4413.8|33
1728052670000|2024-10-04 14:37:50|4420.5|4414.5|4421|4415|4421.3|4415.3|4420.3|4414.3|9
1728052680000|2024-10-04 14:38:00|4421.3|4415.3|4417|4411|4421.8|4415.8|4416.2|4410.2|35
1728052690000|2024-10-04 14:38:10|4417.8|4411.8|4419.3|4413.3|4419.8|4413.8|4417.8|4411.8|41
1728052700000|2024-10-04 14:38:20|4419|4413|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|2
1728052710000|2024-10-04 14:38:30|4418.3|4412.3|4416.5|4410.5|4418.8|4412.8|4416.5|4410.5|32
1728052720000|2024-10-04 14:38:40|4417|4411|4416.7|4410.7|4417.2|4411.2|4416.7|4410.7|19
1728052730000|2024-10-04 14:38:50|4417|4411|4416|4410|4417|4411|4416|4410|8
1728052740000|2024-10-04 14:39:00|4416.3|4410.3|4417|4411|4417|4411|4415.8|4409.8|52
1728052750000|2024-10-04 14:39:10|4416.5|4410.5|4415.2|4409.2|4417|4411|4414.7|4408.7|75
1728052760000|2024-10-04 14:39:20|4415.8|4409.8|4417.2|4411.2|4417.2|4411.2|4415.2|4409.2|23
1728052770000|2024-10-04 14:39:30|4416.9|4410.9|4415.4|4409.4|4416.9|4410.9|4415.4|4409.4|12
1728052780000|2024-10-04 14:39:40|4415.7|4409.7|4415.4|4409.4|4416.4|4410.4|4414.4|4408.4|38
1728052790000|2024-10-04 14:39:50|4415.7|4409.7|4413.7|4407.7|4415.7|4409.7|4413.4|4407.4|23
1728052800000|2024-10-04 14:40:00|4414.4|4408.4|4418|4412|4418|4412|4413.2|4407.2|84
1728052810000|2024-10-04 14:40:10|4417|4411|4415.2|4409.2|4417.2|4411.2|4414.7|4408.7|31
1728052820000|2024-10-04 14:40:20|4414.7|4408.7|4414.7|4408.7|4415.2|4409.2|4414.7|4408.7|3
1728052830000|2024-10-04 14:40:30|4415|4409|4416.7|4410.7|4417|4411|4414.7|4408.7|19
1728052840000|2024-10-04 14:40:40|4416.4|4410.4|4417.2|4411.2|4418.2|4412.2|4416.4|4410.4|10
1728052850000|2024-10-04 14:40:50|4416.9|4410.9|4415.9|4409.9|4417.2|4411.2|4415.7|4409.7|9
1728052860000|2024-10-04 14:41:00|4416.4|4410.4|4417.2|4411.2|4417.2|4411.2|4416.2|4410.2|8
1728052870000|2024-10-04 14:41:10|4417|4411|4418.4|4412.4|4419.2|4413.2|4416.4|4410.4|10
1728052880000|2024-10-04 14:41:20|4418|4412|4417.4|4411.4|4418.2|4412.2|4416.4|4410.4|3
1728052890000|2024-10-04 14:41:30|4418|4412|4418|4412|4419|4413|4417|4411|31
1728052900000|2024-10-04 14:41:40|4417.5|4411.5|4415.8|4409.8|4417.5|4411.5|4415.8|4409.8|7
1728052910000|2024-10-04 14:41:50|4414.8|4408.8|4414.6|4408.6|4414.8|4408.8|4413.3|4407.3|14
1728052920000|2024-10-04 14:42:00|4415|4409|4411.3|4405.3|4415|4409|4410|4404|30
1728052930000|2024-10-04 14:42:10|4411|4405|4412|4406|4413.8|4407.8|4411|4405|21
1728052940000|2024-10-04 14:42:20|4412.3|4406.3|4413|4407|4413|4407|4412|4406|17
1728052950000|2024-10-04 14:42:30|4412.6|4406.6|4410.5|4404.5|4412.6|4406.6|4410|4404|10
1728052960000|2024-10-04 14:42:40|4410.8|4404.8|4411.7|4405.7|4412|4406|4410.2|4404.2|8
1728052970000|2024-10-04 14:42:50|4412|4406|4407.2|4401.2|4412.2|4406.2|4407.2|4401.2|16
1728052980000|2024-10-04 14:43:00|4407|4401|4407|4401|4409.2|4403.2|4406.8|4400.8|79
1728052990000|2024-10-04 14:43:10|4407.5|4401.5|4405.2|4399.2|4408|4402|4405.2|4399.2|77
1728053000000|2024-10-04 14:43:20|4407|4401|4405.2|4399.2|4407|4401|4405|4399|50
1728053010000|2024-10-04 14:43:30|4405|4399|4406.4|4400.4|4407.2|4401.2|4404.2|4398.2|111
1728053020000|2024-10-04 14:43:40|4406.2|4400.2|4407.7|4401.7|4408.4|4402.4|4405.7|4399.7|62
1728053030000|2024-10-04 14:43:50|4408|4402|4408|4402|4409.7|4403.7|4408|4402|50
1728053040000|2024-10-04 14:44:00|4407.7|4401.7|4410|4404|4410.2|4404.2|4407.2|4401.2|35
1728053050000|2024-10-04 14:44:10|4409.7|4403.7|4411.3|4405.3|4415|4409|4409.3|4403.3|22
1728053060000|2024-10-04 14:44:20|4411.6|4405.6|4411.8|4405.8|4412.3|4406.3|4410|4404|32
1728053070000|2024-10-04 14:44:30|4411.5|4405.5|4411.6|4405.6|4412.3|4406.3|4410.6|4404.6|37
1728053080000|2024-10-04 14:44:40|4411.3|4405.3|4411.9|4405.9|4412.1|4406.1|4410.6|4404.6|40
1728053090000|2024-10-04 14:44:50|4411.6|4405.6|4412.6|4406.6|4412.9|4406.9|4411.6|4405.6|14
1728053100000|2024-10-04 14:45:00|4411.9|4405.9|4408.6|4402.6|4411.9|4405.9|4408.1|4402.1|27
1728053110000|2024-10-04 14:45:10|4408.8|4402.8|4411.6|4405.6|4412.3|4406.3|4408.8|4402.8|20
1728053120000|2024-10-04 14:45:20|4411.3|4405.3|4410.3|4404.3|4411.4|4405.4|4410.3|4404.3|4
1728053130000|2024-10-04 14:45:30|4409.8|4403.8|4409.6|4403.6|4409.8|4403.8|4408.8|4402.8|58
1728053140000|2024-10-04 14:45:40|4409.8|4403.8|4407.8|4401.8|4409.8|4403.8|4407.8|4401.8|10
1728053150000|2024-10-04 14:45:50|4408|4402|4407.8|4401.8|4408|4402|4407|4401|21
1728053160000|2024-10-04 14:46:00|4407|4401|4406|4400|4407|4401|4406|4400|15
1728053170000|2024-10-04 14:46:10|||||||||1
1728053180000|2024-10-04 14:46:20|4405.8|4399.8|4406|4400|4406|4400|4405.8|4399.8|6
1728053190000|2024-10-04 14:46:30|4406.8|4400.8|4408.6|4402.6|4408.8|4402.8|4406.3|4400.3|18
1728053200000|2024-10-04 14:46:40|4408.3|4402.3|4409.8|4403.8|4410.1|4404.1|4408.3|4402.3|12
1728053210000|2024-10-04 14:46:50|4410.3|4404.3|4415.4|4409.4|4415.4|4409.4|4410.3|4404.3|26
1728053220000|2024-10-04 14:47:00|4414.6|4408.6|4411.1|4405.1|4415|4409|4410.6|4404.6|44
1728053230000|2024-10-04 14:47:10|4411.4|4405.4|4410.6|4404.6|4411.4|4405.4|4410.3|4404.3|4
1728053240000|2024-10-04 14:47:20|4410.8|4404.8|4409.3|4403.3|4410.8|4404.8|4408.6|4402.6|3
1728053250000|2024-10-04 14:47:30|4410.1|4404.1|4409.8|4403.8|4410.8|4404.8|4407.3|4401.3|31
1728053260000|2024-10-04 14:47:40|4409|4403|4409|4403|4410|4404|4408|4402|10
1728053270000|2024-10-04 14:47:50|4409.3|4403.3|4409|4403|4409.3|4403.3|4409|4403|2
1728053280000|2024-10-04 14:48:00|4409.3|4403.3|4409|4403|4409.5|4403.5|4409|4403|9
1728053290000|2024-10-04 14:48:10|4409.6|4403.6|4410|4404|4410.8|4404.8|4409.6|4403.6|11
1728053300000|2024-10-04 14:48:20|4409.8|4403.8|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|4
1728053310000|2024-10-04 14:48:30|4410|4404|4406.5|4400.5|4410|4404|4406.5|4400.5|17
1728053320000|2024-10-04 14:48:40|4406.2|4400.2|4404.5|4398.5|4406.2|4400.2|4403.5|4397.5|20
1728053330000|2024-10-04 14:48:50|4404.8|4398.8|4403|4397|4404.8|4398.8|4403|4397|4
1728053340000|2024-10-04 14:49:00|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.2|4397.2|13
1728053350000|2024-10-04 14:49:10|4403.2|4397.2|4404|4398|4404|4398|4403|4397|20
1728053360000|2024-10-04 14:49:20|4404.8|4398.8|4404|4398|4406|4400|4404|4398|17
1728053370000|2024-10-04 14:49:30|4403.5|4397.5|4404.8|4398.8|4405.5|4399.5|4403|4397|20
1728053380000|2024-10-04 14:49:40|4405|4399|4402.8|4396.8|4405|4399|4402.8|4396.8|30
1728053390000|2024-10-04 14:49:50|4402|4396|4402|4396|4402.8|4396.8|4402|4396|11
1728053400000|2024-10-04 14:50:00|4401.8|4395.8|4401|4395|4403|4397|4399.2|4393.2|100
1728053410000|2024-10-04 14:50:10|4400.7|4394.7|4401|4395|4401.7|4395.7|4400|4394|26
1728053420000|2024-10-04 14:50:20|4400.7|4394.7|4401.4|4395.4|4401.4|4395.4|4400|4394|9
1728053430000|2024-10-04 14:50:30|4401.2|4395.2|4403|4397|4406|4400|4401.2|4395.2|132
1728053440000|2024-10-04 14:50:40|4402.7|4396.7|4403.2|4397.2|4403.4|4397.4|4401.7|4395.7|6
1728053450000|2024-10-04 14:50:50|4403.4|4397.4|4404.5|4398.5|4404.5|4398.5|4402.7|4396.7|15
1728053460000|2024-10-04 14:51:00|4404.7|4398.7|4405|4399|4405.8|4399.8|4404.7|4398.7|5
1728053470000|2024-10-04 14:51:10|4405.8|4399.8|4407|4401|4407.5|4401.5|4405.8|4399.8|54
1728053480000|2024-10-04 14:51:20|4406.3|4400.3|4406.8|4400.8|4408.8|4402.8|4406|4400|15
1728053490000|2024-10-04 14:51:30|4406.5|4400.5|4405.8|4399.8|4406.5|4400.5|4405.8|4399.8|4
1728053500000|2024-10-04 14:51:40|4405.5|4399.5|4404.8|4398.8|4405.5|4399.5|4404.8|4398.8|16
1728053510000|2024-10-04 14:51:50|4405|4399|4403.8|4397.8|4407.8|4401.8|4403.8|4397.8|216
1728053520000|2024-10-04 14:52:00|4403.5|4397.5|4403.3|4397.3|4403.8|4397.8|4402|4396|17
1728053530000|2024-10-04 14:52:10|4403.8|4397.8|4405.3|4399.3|4405.6|4399.6|4403.8|4397.8|37
1728053540000|2024-10-04 14:52:20|4402|4396|4404|4398|4404|4398|4402|4396|44
1728053550000|2024-10-04 14:52:30|4404.5|4398.5|4405|4399|4405|4399|4404.5|4398.5|10
1728053560000|2024-10-04 14:52:40|4404.5|4398.5|4405.3|4399.3|4405.3|4399.3|4404|4398|16
1728053570000|2024-10-04 14:52:50|4405|4399|4404.8|4398.8|4405.3|4399.3|4404|4398|5
1728053580000|2024-10-04 14:53:00|4405|4399|4404|4398|4405|4399|4404|4398|11
1728053590000|2024-10-04 14:53:10|4403.8|4397.8|4402.8|4396.8|4403.8|4397.8|4402.8|4396.8|8
1728053600000|2024-10-04 14:53:20|4403.3|4397.3|4406|4400|4406|4400|4403.3|4397.3|16
1728053610000|2024-10-04 14:53:30|4406.2|4400.2|4402.3|4396.3|4407.3|4401.3|4402.3|4396.3|28
1728053620000|2024-10-04 14:53:40|4402.8|4396.8|4401.8|4395.8|4402.8|4396.8|4401.8|4395.8|3
1728053630000|2024-10-04 14:53:50|4402.3|4396.3|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|7
1728053640000|2024-10-04 14:54:00|4402|4396|4403.3|4397.3|4403.3|4397.3|4401.8|4395.8|9
1728053650000|2024-10-04 14:54:10|4403|4397|4402.8|4396.8|4403.3|4397.3|4402.8|4396.8|2
1728053660000|2024-10-04 14:54:20|4403|4397|4402|4396|4403|4397|4402|4396|45
1728053670000|2024-10-04 14:54:30|4402.2|4396.2|4402|4396|4402.4|4396.4|4402|4396|45
1728053680000|2024-10-04 14:54:40|4402.2|4396.2|4406|4400|4406.2|4400.2|4402.2|4396.2|23
1728053690000|2024-10-04 14:54:50|4405.7|4399.7|4406.4|4400.4|4406.4|4400.4|4405.7|4399.7|8
1728053700000|2024-10-04 14:55:00|4406.2|4400.2|4404.2|4398.2|4406.2|4400.2|4404|4398|10
1728053710000|2024-10-04 14:55:10|4403.2|4397.2|4403.4|4397.4|4403.4|4397.4|4403.2|4397.2|13
1728053720000|2024-10-04 14:55:20|4403.7|4397.7|4403.2|4397.2|4404.4|4398.4|4403.2|4397.2|5
1728053730000|2024-10-04 14:55:30|4404.2|4398.2|4403.2|4397.2|4404.2|4398.2|4403.2|4397.2|22
1728053740000|2024-10-04 14:55:40|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4404.9|4398.9|11
1728053750000|2024-10-04 14:55:50|4405.7|4399.7|4405.2|4399.2|4406.2|4400.2|4405.2|4399.2|7
1728053760000|2024-10-04 14:56:00|4405.4|4399.4|4406.7|4400.7|4408|4402|4404.7|4398.7|46
1728053770000|2024-10-04 14:56:10|4406.4|4400.4|4407.4|4401.4|4407.4|4401.4|4406.4|4400.4|14
1728053780000|2024-10-04 14:56:20|4408.9|4402.9|4409.2|4403.2|4409.2|4403.2|4408.4|4402.4|5
1728053790000|2024-10-04 14:56:30|4408.7|4402.7|4410.7|4404.7|4410.7|4404.7|4408.7|4402.7|16
1728053800000|2024-10-04 14:56:40|4410.4|4404.4|4411.2|4405.2|4411.2|4405.2|4410.4|4404.4|58
1728053810000|2024-10-04 14:56:50|4412|4406|4411.4|4405.4|4412.7|4406.7|4411.2|4405.2|35
1728053820000|2024-10-04 14:57:00|4411.2|4405.2|4410.2|4404.2|4411.2|4405.2|4409.2|4403.2|88
1728053830000|2024-10-04 14:57:10|4410.4|4404.4|4412.2|4406.2|4412.4|4406.4|4410.4|4404.4|12
1728053840000|2024-10-04 14:57:20|4411.7|4405.7|4412.4|4406.4|4412.4|4406.4|4410.2|4404.2|32
1728053850000|2024-10-04 14:57:30|4412.7|4406.7|4414.2|4408.2|4414.2|4408.2|4412.4|4406.4|21
1728053860000|2024-10-04 14:57:40|4414.4|4408.4|4415.4|4409.4|4415.4|4409.4|4414.4|4408.4|29
1728053870000|2024-10-04 14:57:50|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|9
1728053880000|2024-10-04 14:58:00|4414.7|4408.7|4416.4|4410.4|4416.4|4410.4|4414.4|4408.4|33
1728053890000|2024-10-04 14:58:10|4417.4|4411.4|4416.4|4410.4|4418.9|4412.9|4416.4|4410.4|20
1728053900000|2024-10-04 14:58:20|4416.2|4410.2|4418.4|4412.4|4418.4|4412.4|4416.2|4410.2|28
1728053910000|2024-10-04 14:58:30|4418.9|4412.9|4418.2|4412.2|4418.9|4412.9|4417.2|4411.2|25
1728053920000|2024-10-04 14:58:40|4417.9|4411.9|4418.7|4412.7|4419.4|4413.4|4417.9|4411.9|8
1728053930000|2024-10-04 14:58:50|4418.4|4412.4|4419.4|4413.4|4419.4|4413.4|4418.4|4412.4|2
1728053940000|2024-10-04 14:59:00|4419.2|4413.2|4418.9|4412.9|4419.4|4413.4|4418.2|4412.2|25
1728053950000|2024-10-04 14:59:10|4418.4|4412.4|4420.4|4414.4|4420.4|4414.4|4418.4|4412.4|42
1728053960000|2024-10-04 14:59:20|4420.2|4414.2|4418.7|4412.7|4420.4|4414.4|4418.7|4412.7|13
1728053970000|2024-10-04 14:59:30|4418.2|4412.2|4418.2|4412.2|4418.9|4412.9|4418.2|4412.2|30
1728053980000|2024-10-04 14:59:40|4418.7|4412.7|4418.4|4412.4|4420.4|4414.4|4418.4|4412.4|85
1728053990000|2024-10-04 14:59:50|4418.7|4412.7|4419|4413|4419|4413|4418|4412|28
1728054000000|2024-10-04 15:00:00|4419.2|4413.2|4420.2|4414.2|4420.2|4414.2|4419.2|4413.2|21
1728054010000|2024-10-04 15:00:10|4420.5|4414.5|4420|4414|4420.7|4414.7|4419.5|4413.5|20
1728054020000|2024-10-04 15:00:20|4420.5|4414.5|4419.8|4413.8|4420.5|4414.5|4419.8|4413.8|2
1728054030000|2024-10-04 15:00:30|4420|4414|4420.5|4414.5|4421|4415|4419|4413|21
1728054040000|2024-10-04 15:00:40|4420.8|4414.8|4421|4415|4422|4416|4420.8|4414.8|8
1728054050000|2024-10-04 15:00:50|4421.3|4415.3|4423|4417|4423|4417|4420.8|4414.8|23
1728054060000|2024-10-04 15:01:00|4422.8|4416.8|4423.2|4417.2|4424|4418|4422.7|4416.7|22
1728054070000|2024-10-04 15:01:10|4422.4|4416.4|4425.3|4419.3|4426.4|4420.4|4422.2|4416.2|56
1728054080000|2024-10-04 15:01:20|4425.9|4419.9|4423.6|4417.6|4426.1|4420.1|4422.6|4416.6|51
1728054090000|2024-10-04 15:01:30|4423.2|4417.2|4424.9|4418.9|4425.1|4419.1|4422.9|4416.9|31
1728054100000|2024-10-04 15:01:40|4425.1|4419.1|4424.6|4418.6|4425.1|4419.1|4424.6|4418.6|19
1728054110000|2024-10-04 15:01:50|4425.4|4419.4|4427.6|4421.6|4427.6|4421.6|4425.4|4419.4|26
1728054120000|2024-10-04 15:02:00|4427.4|4421.4|4424.6|4418.6|4427.4|4421.4|4424.6|4418.6|35
1728054130000|2024-10-04 15:02:10|4424.4|4418.4|4418.8|4412.8|4424.4|4418.4|4418.8|4412.8|19
1728054140000|2024-10-04 15:02:20|4418.3|4412.3|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|4
1728054150000|2024-10-04 15:02:30|4417|4411|4416.8|4410.8|4417|4411|4416.8|4410.8|3
1728054160000|2024-10-04 15:02:40|4416.3|4410.3|4413.8|4407.8|4416.3|4410.3|4413.8|4407.8|18
1728054170000|2024-10-04 15:02:50|4413.2|4407.2|4417|4411|4417|4411|4413|4407|37
1728054180000|2024-10-04 15:03:00|4416.5|4410.5|4418|4412|4418.8|4412.8|4416.5|4410.5|17
1728054190000|2024-10-04 15:03:10|4418.8|4412.8|4420|4414|4420|4414|4418.8|4412.8|25
1728054200000|2024-10-04 15:03:20|4420.2|4414.2|4420.8|4414.8|4421|4415|4420|4414|12
1728054210000|2024-10-04 15:03:30|4420|4414|4420|4414|4420|4414|4420|4414|4
1728054220000|2024-10-04 15:03:40|4419|4413|4419.8|4413.8|4419.8|4413.8|4419|4413|4
1728054230000|2024-10-04 15:03:50|4419.5|4413.5|4419.8|4413.8|4419.8|4413.8|4419.3|4413.3|1
1728054240000|2024-10-04 15:04:00|4419|4413|4419|4413|4419.8|4413.8|4418|4412|22
1728054250000|2024-10-04 15:04:10|4418.8|4412.8|4419.8|4413.8|4419.8|4413.8|4418.8|4412.8|8
1728054260000|2024-10-04 15:04:20|4419.5|4413.5|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|2
1728054270000|2024-10-04 15:04:30|4419|4413|4419.8|4413.8|4419.8|4413.8|4417.8|4411.8|8
1728054280000|2024-10-04 15:04:40|4421.8|4415.8|4423|4417|4423|4417|4421.8|4415.8|30
1728054290000|2024-10-04 15:04:50|4422.7|4416.7|4422.8|4416.8|4423|4417|4422|4416|13
1728054300000|2024-10-04 15:05:00|4422.3|4416.3|4423.8|4417.8|4424.8|4418.8|4422.3|4416.3|28
1728054310000|2024-10-04 15:05:10|||||||||19
1728054320000|2024-10-04 15:05:20|4423.5|4417.5|4421.8|4415.8|4423.5|4417.5|4421.8|4415.8|20
1728054330000|2024-10-04 15:05:30|4422|4416|4422.3|4416.3|4422.8|4416.8|4422|4416|13
1728054340000|2024-10-04 15:05:40|4422|4416|4422.8|4416.8|4422.8|4416.8|4421.8|4415.8|19
1728054350000|2024-10-04 15:05:50|4422.5|4416.5|4421.8|4415.8|4422.5|4416.5|4421.8|4415.8|18
1728054360000|2024-10-04 15:06:00|||||||||21
1728054370000|2024-10-04 15:06:10|4419.8|4413.8|4424.6|4418.6|4425.3|4419.3|4419.3|4413.3|77
1728054380000|2024-10-04 15:06:20|4423.6|4417.6|4424.6|4418.6|4424.9|4418.9|4423.6|4417.6|17
1728054390000|2024-10-04 15:06:30|4423.9|4417.9|4421.6|4415.6|4423.9|4417.9|4421.6|4415.6|9
1728054400000|2024-10-04 15:06:40|4420.9|4414.9|4419.6|4413.6|4420.9|4414.9|4419.6|4413.6|9
1728054410000|2024-10-04 15:06:50|4418.9|4412.9|4419.6|4413.6|4419.6|4413.6|4418.9|4412.9|5
1728054420000|2024-10-04 15:07:00|4418.8|4412.8|4421.3|4415.3|4422.3|4416.3|4418.8|4412.8|19
1728054430000|2024-10-04 15:07:10|4421.8|4415.8|4423.3|4417.3|4423.6|4417.6|4421.8|4415.8|13
1728054440000|2024-10-04 15:07:20|4423.1|4417.1|4422.6|4416.6|4423.1|4417.1|4422.6|4416.6|0
1728054450000|2024-10-04 15:07:30|4422.8|4416.8|4423.6|4417.6|4423.8|4417.8|4422.6|4416.6|10
1728054460000|2024-10-04 15:07:40|4422.6|4416.6|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|5
1728054470000|2024-10-04 15:07:50|4422.1|4416.1|4421.6|4415.6|4422.3|4416.3|4421.6|4415.6|3
1728054480000|2024-10-04 15:08:00|4420.6|4414.6|4420.8|4414.8|4420.8|4414.8|4420.6|4414.6|8
1728054490000|2024-10-04 15:08:10|4421|4415|4421.8|4415.8|4422|4416|4420.8|4414.8|7
1728054500000|2024-10-04 15:08:20|4422|4416|4422.3|4416.3|4422.3|4416.3|4422|4416|6
1728054510000|2024-10-04 15:08:30|4422|4416|4421.1|4415.1|4422|4416|4420.8|4414.8|2
1728054520000|2024-10-04 15:08:40|4420.8|4414.8|4420.8|4414.8|4421.3|4415.3|4420.1|4414.1|6
1728054530000|2024-10-04 15:08:50|4421.6|4415.6|4420|4414|4421.6|4415.6|4419|4413|15
1728054540000|2024-10-04 15:09:00|4419.8|4413.8|4418|4412|4420|4414|4418|4412|10
1728054550000|2024-10-04 15:09:10|4417.7|4411.7|4416.3|4410.3|4417.7|4411.7|4416|4410|3
1728054560000|2024-10-04 15:09:20|4415.7|4409.7|4413|4407|4415.7|4409.7|4412.2|4406.2|27
1728054570000|2024-10-04 15:09:30|4412.3|4406.3|4413.3|4407.3|4413.8|4407.8|4412.3|4406.3|8
1728054580000|2024-10-04 15:09:40|4413.8|4407.8|4414.8|4408.8|4414.8|4408.8|4413.8|4407.8|1
1728054590000|2024-10-04 15:09:50|4415|4409|4415.3|4409.3|4416|4410|4415|4409|8
1728054600000|2024-10-04 15:10:00|4415|4409|4416|4410|4416|4410|4415|4409|4
1728054610000|2024-10-04 15:10:10|4415.8|4409.8|4416|4410|4416|4410|4415.8|4409.8|0
1728054620000|2024-10-04 15:10:20|4415.8|4409.8|4416|4410|4416.3|4410.3|4415.8|4409.8|10
1728054630000|2024-10-04 15:10:30|4414.3|4408.3|4416.8|4410.8|4416.8|4410.8|4414.3|4408.3|20
1728054640000|2024-10-04 15:10:40|4417|4411|4417.8|4411.8|4417.8|4411.8|4417|4411|8
1728054650000|2024-10-04 15:10:50|4418|4412|4417.8|4411.8|4418.3|4412.3|4417.3|4411.3|4
1728054660000|2024-10-04 15:11:00|4417.5|4411.5|4417|4411|4417.5|4411.5|4416.8|4410.8|8
1728054670000|2024-10-04 15:11:10|4417.8|4411.8|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|6
1728054680000|2024-10-04 15:11:20|4417|4411|4418.8|4412.8|4418.8|4412.8|4417|4411|4
1728054690000|2024-10-04 15:11:30|||||||||2
1728054700000|2024-10-04 15:11:40|||||||||1
1728054710000|2024-10-04 15:11:50|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|7
1728054720000|2024-10-04 15:12:00|4418.8|4412.8|4418|4412|4419.8|4413.8|4418|4412|15
1728054730000|2024-10-04 15:12:10|4417.8|4411.8|4416.3|4410.3|4418|4412|4415.3|4409.3|10
1728054740000|2024-10-04 15:12:20|4416.8|4410.8|4418.3|4412.3|4418.3|4412.3|4416.5|4410.5|21
1728054750000|2024-10-04 15:12:30|4418|4412|4418|4412|4418|4412|4418|4412|1
1728054760000|2024-10-04 15:12:40|4418.6|4412.6|4419.8|4413.8|4419.8|4413.8|4418.6|4412.6|15
1728054780000|2024-10-04 15:13:00|4419.2|4413.2|4416.5|4410.5|4419.2|4413.2|4416.5|4410.5|11
1728054790000|2024-10-04 15:13:10|4416.8|4410.8|4415.8|4409.8|4416.8|4410.8|4415.8|4409.8|1
1728054800000|2024-10-04 15:13:20|4414.8|4408.8|4417|4411|4417.3|4411.3|4414.8|4408.8|11
1728054810000|2024-10-04 15:13:30|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|2
1728054820000|2024-10-04 15:13:40|4416.7|4410.7|4417|4411|4417|4411|4416.7|4410.7|1
1728054830000|2024-10-04 15:13:50|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|0
1728054840000|2024-10-04 15:14:00|4417|4411|4412.7|4406.7|4417|4411|4412.5|4406.5|8
1728054850000|2024-10-04 15:14:10|4412.4|4406.4|4411|4405|4412.4|4406.4|4411|4405|8
1728054860000|2024-10-04 15:14:20|4411.8|4405.8|4411.8|4405.8|4412|4406|4411.8|4405.8|4
1728054870000|2024-10-04 15:14:30|4412|4406|4411.8|4405.8|4412|4406|4410.3|4404.3|12
1728054880000|2024-10-04 15:14:40|4412|4406|4411.5|4405.5|4412|4406|4411.5|4405.5|6
1728054890000|2024-10-04 15:14:50|4411.3|4405.3|4410.5|4404.5|4411.3|4405.3|4410.5|4404.5|9
1728054900000|2024-10-04 15:15:00|4410.2|4404.2|4413.8|4407.8|4414|4408|4410.2|4404.2|17
1728054910000|2024-10-04 15:15:10|4413.6|4407.6|4412.8|4406.8|4413.6|4407.6|4412.8|4406.8|3
1728054920000|2024-10-04 15:15:20|4413.5|4407.5|4413.3|4407.3|4413.5|4407.5|4412.8|4406.8|5
1728054930000|2024-10-04 15:15:30|4413.6|4407.6|4414|4408|4414|4408|4413|4407|1
1728054940000|2024-10-04 15:15:40|4413.8|4407.8|4413.8|4407.8|4414.3|4408.3|4413.5|4407.5|2
1728054950000|2024-10-04 15:15:50|4413|4407|4413|4407|4413|4407|4413|4407|2
1728054960000|2024-10-04 15:16:00|4412.7|4406.7|4411.8|4405.8|4412.7|4406.7|4411.8|4405.8|4
1728054970000|2024-10-04 15:16:10|4411.3|4405.3|4410|4404|4411.8|4405.8|4410|4404|5
1728054980000|2024-10-04 15:16:20|4410.3|4404.3|4410.5|4404.5|4411|4405|4410.3|4404.3|2
1728054990000|2024-10-04 15:16:30|4410|4404|4410.5|4404.5|4410.5|4404.5|4410|4404|2
1728055000000|2024-10-04 15:16:40|4410.2|4404.2|4411.8|4405.8|4412|4406|4410|4404|8
1728055010000|2024-10-04 15:16:50|4411|4405|4411|4405|4411|4405|4410.8|4404.8|2
1728055020000|2024-10-04 15:17:00|||||||||2
1728055030000|2024-10-04 15:17:10|4411.8|4405.8|4410.8|4404.8|4411.8|4405.8|4410.8|4404.8|9
1728055040000|2024-10-04 15:17:20|4411|4405|4411|4405|4411|4405|4410.8|4404.8|1
1728055050000|2024-10-04 15:17:30|4410.8|4404.8|4410|4404|4411|4405|4410|4404|16
1728055060000|2024-10-04 15:17:40|4409.8|4403.8|4407.8|4401.8|4409.8|4403.8|4407.8|4401.8|5
1728055070000|2024-10-04 15:17:50|4408|4402|4409|4403|4409|4403|4408|4402|14
1728055080000|2024-10-04 15:18:00|4409.2|4403.2|4407.5|4401.5|4410.7|4404.7|4407|4401|62
1728055090000|2024-10-04 15:18:10|4407|4401|4407.5|4401.5|4408|4402|4407|4401|3
1728055100000|2024-10-04 15:18:20|4408|4402|4408.2|4402.2|4408.2|4402.2|4407.5|4401.5|2
1728055110000|2024-10-04 15:18:30|4408.5|4402.5|4408.7|4402.7|4409|4403|4408|4402|17
1728055120000|2024-10-04 15:18:40|4408.5|4402.5|4409|4403|4409|4403|4408|4402|4
1728055130000|2024-10-04 15:18:50|4409.5|4403.5|4407|4401|4410|4404|4406.2|4400.2|29
1728055140000|2024-10-04 15:19:00|4407.2|4401.2|4409.5|4403.5|4411|4405|4407.2|4401.2|32
1728055150000|2024-10-04 15:19:10|4409|4403|4408.2|4402.2|4409|4403|4408.2|4402.2|10
1728055160000|2024-10-04 15:19:20|4408|4402|4409|4403|4409.8|4403.8|4407|4401|53
1728055170000|2024-10-04 15:19:30|4408.7|4402.7|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|3
1728055180000|2024-10-04 15:19:40|4409|4403|4410|4404|4410|4404|4409|4403|1
1728055190000|2024-10-04 15:19:50|4409.7|4403.7|4409.3|4403.3|4409.7|4403.7|4408.7|4402.7|12
1728055200000|2024-10-04 15:20:00|4410|4404|4408.2|4402.2|4410|4404|4408.2|4402.2|7
1728055210000|2024-10-04 15:20:10|4408|4402|4408|4402|4408.2|4402.2|4408|4402|3
1728055220000|2024-10-04 15:20:20|4408.8|4402.8|4412|4406|4412|4406|4408.8|4402.8|33
1728055230000|2024-10-04 15:20:30|4411.8|4405.8|4412|4406|4412|4406|4411.8|4405.8|0
1728055240000|2024-10-04 15:20:40|4411.8|4405.8|4414.8|4408.8|4414.8|4408.8|4411.8|4405.8|13
1728055250000|2024-10-04 15:20:50|4413.8|4407.8|4413|4407|4413.8|4407.8|4412.8|4406.8|9
1728055260000|2024-10-04 15:21:00|4412.8|4406.8|4411.8|4405.8|4413|4407|4411.8|4405.8|7
1728055270000|2024-10-04 15:21:10|4412|4406|4411.8|4405.8|4412|4406|4411.8|4405.8|3
1728055280000|2024-10-04 15:21:20|4412|4406|4412.8|4406.8|4412.8|4406.8|4411.4|4405.4|14
1728055290000|2024-10-04 15:21:30|4412.3|4406.3|4411.8|4405.8|4412.3|4406.3|4411.8|4405.8|1
1728055300000|2024-10-04 15:21:40|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|13
1728055310000|2024-10-04 15:21:50|4411.1|4405.1|4407.5|4401.5|4411.1|4405.1|4407.5|4401.5|13
1728055320000|2024-10-04 15:22:00|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.8|4400.8|6
1728055330000|2024-10-04 15:22:10|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|13
1728055340000|2024-10-04 15:22:20|4407|4401|4406.1|4400.1|4407|4401|4405.6|4399.6|55
1728055350000|2024-10-04 15:22:30|4405.8|4399.8|4405.6|4399.6|4406.6|4400.6|4405.6|4399.6|9
1728055360000|2024-10-04 15:22:40|4405.1|4399.1|4403.6|4397.6|4405.1|4399.1|4403.6|4397.6|11
1728055370000|2024-10-04 15:22:50|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|15
1728055380000|2024-10-04 15:23:00|4402.5|4396.5|4400.3|4394.3|4402.5|4396.5|4399.8|4393.8|36
1728055390000|2024-10-04 15:23:10|4400|4394|4399.8|4393.8|4400.1|4394.1|4399.8|4393.8|4
1728055400000|2024-10-04 15:23:20|4400.1|4394.1|4400.3|4394.3|4400.6|4394.6|4399.8|4393.8|3
1728055410000|2024-10-04 15:23:30|4400.1|4394.1|4398.3|4392.3|4400.1|4394.1|4397.3|4391.3|12
1728055420000|2024-10-04 15:23:40|4398|4392|4397.8|4391.8|4398|4392|4397.8|4391.8|2
1728055430000|2024-10-04 15:23:50|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4
1728055440000|2024-10-04 15:24:00|4397|4391|4397.8|4391.8|4397.8|4391.8|4397|4391|1
1728055450000|2024-10-04 15:24:10|4398.4|4392.4|4398|4392|4399|4393|4398|4392|14
1728055460000|2024-10-04 15:24:20|4398.3|4392.3|4398|4392|4399|4393|4398|4392|17
1728055470000|2024-10-04 15:24:30|4398.5|4392.5|4400.8|4394.8|4400.8|4394.8|4398.5|4392.5|11
1728055480000|2024-10-04 15:24:40|4400.5|4394.5|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|14
1728055490000|2024-10-04 15:24:50|4401.8|4395.8|4401.2|4395.2|4402|4396|4400.3|4394.3|22
1728055500000|2024-10-04 15:25:00|4401|4395|4400.8|4394.8|4401|4395|4400.2|4394.2|14
1728055510000|2024-10-04 15:25:10|4401|4395|4403|4397|4403.6|4397.6|4401|4395|4
1728055520000|2024-10-04 15:25:20|4403.2|4397.2|4404|4398|4404.8|4398.8|4403|4397|9
1728055530000|2024-10-04 15:25:30|4403.8|4397.8|4404|4398|4404|4398|4403.8|4397.8|0
1728055540000|2024-10-04 15:25:40|4403.8|4397.8|4401.8|4395.8|4404|4398|4401.8|4395.8|8
1728055550000|2024-10-04 15:25:50|4401.3|4395.3|4402.3|4396.3|4403|4397|4401|4395|23
1728055560000|2024-10-04 15:26:00|4402.8|4396.8|4402|4396|4402.8|4396.8|4401|4395|12
1728055570000|2024-10-04 15:26:10|4402.3|4396.3|4403|4397|4403|4397|4402.3|4396.3|1
1728055580000|2024-10-04 15:26:20|4402.3|4396.3|4402|4396|4402.3|4396.3|4401.3|4395.3|4
1728055590000|2024-10-04 15:26:30|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|2
1728055600000|2024-10-04 15:26:40|4401.8|4395.8|4404|4398|4404|4398|4401.3|4395.3|16
1728055610000|2024-10-04 15:26:50|||||||||1
1728055620000|2024-10-04 15:27:00|4403.3|4397.3|4401.8|4395.8|4403.3|4397.3|4401.5|4395.5|14
1728055630000|2024-10-04 15:27:10|4402|4396|4402|4396|4402|4396|4401.2|4395.2|12
1728055640000|2024-10-04 15:27:20|4401.8|4395.8|4402|4396|4402|4396|4401.3|4395.3|18
1728055650000|2024-10-04 15:27:30|4402.2|4396.2|4403|4397|4403.8|4397.8|4402|4396|15
1728055660000|2024-10-04 15:27:40|4402.7|4396.7|4401|4395|4402.7|4396.7|4400|4394|45
1728055670000|2024-10-04 15:27:50|4400|4394|4397.8|4391.8|4400|4394|4397.8|4391.8|75
1728055680000|2024-10-04 15:28:00|4398|4392|4398.2|4392.2|4398.5|4392.5|4398|4392|23
1728055690000|2024-10-04 15:28:10|4398.5|4392.5|4397.8|4391.8|4399.2|4393.2|4397.8|4391.8|23
1728055700000|2024-10-04 15:28:20|4398|4392|4397.8|4391.8|4398|4392|4397.8|4391.8|4
1728055710000|2024-10-04 15:28:30|4398.5|4392.5|4398|4392|4398.7|4392.7|4398|4392|28
1728055720000|2024-10-04 15:28:40|4398.5|4392.5|4398.7|4392.7|4399|4393|4398.5|4392.5|5
1728055730000|2024-10-04 15:28:50|4399|4393|4399|4393|4399|4393|4399|4393|0
1728055740000|2024-10-04 15:29:00|4398.7|4392.7|4398.5|4392.5|4398.7|4392.7|4398.5|4392.5|3
1728055750000|2024-10-04 15:29:10|4397.7|4391.7|4401|4395|4401|4395|4397.7|4391.7|16
1728055760000|2024-10-04 15:29:20|4400.3|4394.3|4401|4395|4401.2|4395.2|4400.3|4394.3|24
1728055770000|2024-10-04 15:29:30|4400.2|4394.2|4399.8|4393.8|4400.5|4394.5|4399.8|4393.8|11
1728055780000|2024-10-04 15:29:40|4400|4394|4400|4394|4400.3|4394.3|4399|4393|10
1728055790000|2024-10-04 15:29:50|4399.5|4393.5|4398|4392|4399.5|4393.5|4398|4392|18
1728055800000|2024-10-04 15:30:00|4397.5|4391.5|4397.5|4391.5|4398|4392|4397.5|4391.5|10
1728055810000|2024-10-04 15:30:10|4394|4388|4395.2|4389.2|4395.6|4389.6|4392.7|4386.7|46
1728055820000|2024-10-04 15:30:20|4395|4389|4396|4390|4396|4390|4394.5|4388.5|25
1728055830000|2024-10-04 15:30:30|4395.7|4389.7|4397.2|4391.2|4397.2|4391.2|4395.7|4389.7|5
1728055840000|2024-10-04 15:30:40|||||||||6
1728055850000|2024-10-04 15:30:50|4397.5|4391.5|4397.2|4391.2|4397.5|4391.5|4397|4391|10
1728055860000|2024-10-04 15:31:00|||||||||7
1728055870000|2024-10-04 15:31:10|4397.5|4391.5|4400|4394|4401|4395|4397.5|4391.5|9
1728055880000|2024-10-04 15:31:20|4400.7|4394.7|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|13
1728055890000|2024-10-04 15:31:30|4403.2|4397.2|4399.5|4393.5|4404.5|4398.5|4399.2|4393.2|60
1728055900000|2024-10-04 15:31:40|4399.2|4393.2|4401.5|4395.5|4401.8|4395.8|4399|4393|14
1728055910000|2024-10-04 15:31:50|4401.8|4395.8|4400.5|4394.5|4401.8|4395.8|4400.5|4394.5|4
1728055920000|2024-10-04 15:32:00|4400.2|4394.2|4398|4392|4400.3|4394.3|4398|4392|9
1728055930000|2024-10-04 15:32:10|4397.7|4391.7|4399|4393|4399|4393|4397|4391|6
1728055940000|2024-10-04 15:32:20|4398.8|4392.8|4400|4394|4400|4394|4397.5|4391.5|11
1728055950000|2024-10-04 15:32:30|4400.3|4394.3|4400.7|4394.7|4400.7|4394.7|4399.7|4393.7|4
1728055960000|2024-10-04 15:32:40|4400.5|4394.5|4400.2|4394.2|4400.7|4394.7|4399.2|4393.2|5
1728055970000|2024-10-04 15:32:50|4400|4394|4400|4394|4400|4394|4400|4394|0
1728055980000|2024-10-04 15:33:00|4399.2|4393.2|4396.2|4390.2|4399.2|4393.2|4396.2|4390.2|9
1728055990000|2024-10-04 15:33:10|4397.2|4391.2|4396.2|4390.2|4397.2|4391.2|4396.2|4390.2|9
1728056000000|2024-10-04 15:33:20|4395.2|4389.2|4396|4390|4396.2|4390.2|4395|4389|17
1728056010000|2024-10-04 15:33:30|4396.2|4390.2|4397.2|4391.2|4397.2|4391.2|4396|4390|15
1728056020000|2024-10-04 15:33:40|4396.4|4390.4|4396.2|4390.2|4396.4|4390.4|4396|4390|5
1728056030000|2024-10-04 15:33:50|4396.7|4390.7|4394.2|4388.2|4397|4391|4394|4388|15
1728056040000|2024-10-04 15:34:00|4394.5|4388.5|4393.5|4387.5|4394.5|4388.5|4393|4387|13
1728056050000|2024-10-04 15:34:10|4393.7|4387.7|4393.2|4387.2|4394.2|4388.2|4393.2|4387.2|1
1728056060000|2024-10-04 15:34:20|4393.7|4387.7|4392.7|4386.7|4394.2|4388.2|4392.5|4386.5|5
1728056070000|2024-10-04 15:34:30|4392.3|4386.3|4392.2|4386.2|4392.3|4386.3|4390.2|4384.2|42
1728056080000|2024-10-04 15:34:40|4392.5|4386.5|4393.2|4387.2|4393.2|4387.2|4392.3|4386.3|3
1728056090000|2024-10-04 15:34:50|4393|4387|4393.2|4387.2|4394.3|4388.3|4393|4387|18
1728056100000|2024-10-04 15:35:00|4393|4387|4393.5|4387.5|4393.5|4387.5|4392.7|4386.7|5
1728056110000|2024-10-04 15:35:10|4393.8|4387.8|4394|4388|4394|4388|4393.8|4387.8|2
1728056120000|2024-10-04 15:35:20|4396|4390|4395.5|4389.5|4396.3|4390.3|4395.4|4389.4|13
1728056130000|2024-10-04 15:35:30|4395|4389|4396.3|4390.3|4396.3|4390.3|4395|4389|10
1728056140000|2024-10-04 15:35:40|4396|4390|4397|4391|4397|4391|4396|4390|9
1728056150000|2024-10-04 15:35:50|4396.5|4390.5|4396|4390|4397|4391|4395.5|4389.5|7
1728056160000|2024-10-04 15:36:00|4396.2|4390.2|4397|4391|4398|4392|4396|4390|13
1728056170000|2024-10-04 15:36:10|4397.5|4391.5|4399|4393|4399|4393|4397.5|4391.5|13
1728056180000|2024-10-04 15:36:20|4399.2|4393.2|4397|4391|4399.2|4393.2|4397|4391|10
1728056190000|2024-10-04 15:36:30|4397.2|4391.2|4398|4392|4398|4392|4397.2|4391.2|6
1728056200000|2024-10-04 15:36:40|||||||||1
1728056210000|2024-10-04 15:36:50|4397.5|4391.5|4396.7|4390.7|4397.5|4391.5|4396.7|4390.7|3
1728056220000|2024-10-04 15:37:00|4396.2|4390.2|4396.5|4390.5|4397.7|4391.7|4396.2|4390.2|4
1728056230000|2024-10-04 15:37:10|4396.2|4390.2|4397.2|4391.2|4397.2|4391.2|4396|4390|3
1728056240000|2024-10-04 15:37:20|4398|4392|4398|4392|4398|4392|4397|4391|11
1728056250000|2024-10-04 15:37:30|4398.5|4392.5|4397.7|4391.7|4398.5|4392.5|4397.2|4391.2|15
1728056260000|2024-10-04 15:37:40|4398|4392|4397|4391|4398|4392|4396.8|4390.8|13
1728056270000|2024-10-04 15:37:50|4397.3|4391.3|4398|4392|4398|4392|4397|4391|5
1728056280000|2024-10-04 15:38:00|4397.8|4391.8|4398|4392|4398|4392|4397.5|4391.5|3
1728056290000|2024-10-04 15:38:10|||||||||3
1728056300000|2024-10-04 15:38:20|4399|4393|4398.5|4392.5|4399|4393|4398.5|4392.5|6
1728056310000|2024-10-04 15:38:30|4398.8|4392.8|4399.3|4393.3|4399.5|4393.5|4398.2|4392.2|10
1728056320000|2024-10-04 15:38:40|4399|4393|4399.5|4393.5|4400|4394|4399|4393|2
1728056330000|2024-10-04 15:38:50|4399.7|4393.7|4399.5|4393.5|4399.7|4393.7|4399.5|4393.5|0
1728056340000|2024-10-04 15:39:00|4399.2|4393.2|4398.5|4392.5|4400|4394|4398.5|4392.5|8
1728056350000|2024-10-04 15:39:10|4399|4393|4400|4394|4400|4394|4399|4393|2
1728056360000|2024-10-04 15:39:20|4400.8|4394.8|4402.8|4396.8|4403|4397|4400.8|4394.8|8
1728056370000|2024-10-04 15:39:30|4402.5|4396.5|4406.3|4400.3|4407|4401|4402.5|4396.5|14
1728056380000|2024-10-04 15:39:40|4406|4400|4405.3|4399.3|4406.5|4400.5|4405.3|4399.3|16
1728056390000|2024-10-04 15:39:50|4405|4399|4404.5|4398.5|4405.3|4399.3|4404.5|4398.5|10
1728056400000|2024-10-04 15:40:00|4404.7|4398.7|4405.7|4399.7|4405.7|4399.7|4403.5|4397.5|5
1728056410000|2024-10-04 15:40:10|4406|4400|4405.5|4399.5|4406|4400|4405.2|4399.2|5
1728056420000|2024-10-04 15:40:20|4405|4399|4405|4399|4405.5|4399.5|4405|4399|0
1728056430000|2024-10-04 15:40:30|4405.5|4399.5|4405|4399|4405.5|4399.5|4405|4399|7
1728056440000|2024-10-04 15:40:40|4405.3|4399.3|4405.2|4399.2|4406|4400|4405|4399|5
1728056450000|2024-10-04 15:40:50|4405|4399|4405|4399|4405.2|4399.2|4404.8|4398.8|23
1728056460000|2024-10-04 15:41:00|4404.2|4398.2|4404.2|4398.2|4405.2|4399.2|4404.2|4398.2|6
1728056470000|2024-10-04 15:41:10|||||||||9
1728056480000|2024-10-04 15:41:20|4404.9|4398.9|4405.7|4399.7|4406.2|4400.2|4404.2|4398.2|11
1728056490000|2024-10-04 15:41:30|4406.4|4400.4|4404.2|4398.2|4406.7|4400.7|4404.2|4398.2|17
1728056500000|2024-10-04 15:41:40|4405|4399|4404.2|4398.2|4405|4399|4404.2|4398.2|18
1728056510000|2024-10-04 15:41:50|4404|4398|4402.9|4396.9|4404.2|4398.2|4401.9|4395.9|40
1728056520000|2024-10-04 15:42:00|4403.2|4397.2|4401.4|4395.4|4403.4|4397.4|4401.2|4395.2|6
1728056530000|2024-10-04 15:42:10|4401.2|4395.2|4401.7|4395.7|4401.7|4395.7|4401.2|4395.2|0
1728056540000|2024-10-04 15:42:20|4401.4|4395.4|4402.2|4396.2|4402.2|4396.2|4401.4|4395.4|15
1728056550000|2024-10-04 15:42:30|4402.9|4396.9|4402.4|4396.4|4403.2|4397.2|4402.4|4396.4|10
1728056560000|2024-10-04 15:42:40|4402.9|4396.9|4403.4|4397.4|4403.7|4397.7|4402.9|4396.9|3
1728056570000|2024-10-04 15:42:50|4403.7|4397.7|4402.9|4396.9|4404.2|4398.2|4402.9|4396.9|20
1728056580000|2024-10-04 15:43:00|4402.7|4396.7|4400.7|4394.7|4402.7|4396.7|4400.2|4394.2|12
1728056590000|2024-10-04 15:43:10|4400.2|4394.2|4398.4|4392.4|4400.2|4394.2|4398.4|4392.4|5
1728056600000|2024-10-04 15:43:20|4398.7|4392.7|4396.9|4390.9|4398.7|4392.7|4396.9|4390.9|2
1728056610000|2024-10-04 15:43:30|4397.4|4391.4|4397.9|4391.9|4397.9|4391.9|4397.4|4391.4|1
1728056620000|2024-10-04 15:43:40|4398.4|4392.4|4397.9|4391.9|4398.4|4392.4|4397.9|4391.9|3
1728056630000|2024-10-04 15:43:50|4398.2|4392.2|4397.7|4391.7|4398.2|4392.2|4397.4|4391.4|0
1728056640000|2024-10-04 15:44:00|4397.9|4391.9|4397.9|4391.9|4398.7|4392.7|4397.9|4391.9|7
1728056650000|2024-10-04 15:44:10|4398.2|4392.2|4396.7|4390.7|4398.4|4392.4|4396.7|4390.7|3
1728056660000|2024-10-04 15:44:20|4396.4|4390.4|4396.9|4390.9|4396.9|4390.9|4396.4|4390.4|4
1728056670000|2024-10-04 15:44:30|4397.4|4391.4|4396.4|4390.4|4397.4|4391.4|4396.4|4390.4|8
1728056680000|2024-10-04 15:44:40|4395.4|4389.4|4393.4|4387.4|4395.9|4389.9|4393.4|4387.4|11
1728056690000|2024-10-04 15:44:50|4392.9|4386.9|4392.2|4386.2|4393.2|4387.2|4392.2|4386.2|11
1728056700000|2024-10-04 15:45:00|4393|4387|4393.2|4387.2|4393.4|4387.4|4392.7|4386.7|9
1728056710000|2024-10-04 15:45:10|4392.9|4386.9|4393.7|4387.7|4393.7|4387.7|4392.9|4386.9|8
1728056720000|2024-10-04 15:45:20|4392.7|4386.7|4399.2|4393.2|4399.2|4393.2|4392.7|4386.7|23
1728056730000|2024-10-04 15:45:30|4399.4|4393.4|4397.9|4391.9|4399.4|4393.4|4397.7|4391.7|11
1728056740000|2024-10-04 15:45:40|4397.7|4391.7|4397.4|4391.4|4397.7|4391.7|4397.2|4391.2|8
1728056750000|2024-10-04 15:45:50|4397.7|4391.7|4397.4|4391.4|4397.7|4391.7|4397.4|4391.4|5
1728056760000|2024-10-04 15:46:00|4396.9|4390.9|4401.9|4395.9|4401.9|4395.9|4396.9|4390.9|22
1728056770000|2024-10-04 15:46:10|4402.4|4396.4|4405.4|4399.4|4407.4|4401.4|4402.4|4396.4|20
1728056780000|2024-10-04 15:46:20|4405.7|4399.7|4404.9|4398.9|4405.7|4399.7|4403.9|4397.9|19
1728056790000|2024-10-04 15:46:30|4404.7|4398.7|4403.7|4397.7|4404.7|4398.7|4403.7|4397.7|5
1728056800000|2024-10-04 15:46:40|4403.2|4397.2|4402.4|4396.4|4403.2|4397.2|4401.9|4395.9|4
1728056810000|2024-10-04 15:46:50|4402.2|4396.2|4403.4|4397.4|4403.4|4397.4|4401.9|4395.9|4
1728056820000|2024-10-04 15:47:00|4403.2|4397.2|4402.4|4396.4|4403.4|4397.4|4401.4|4395.4|7
1728056830000|2024-10-04 15:47:10|4402.7|4396.7|4401.7|4395.7|4403.4|4397.4|4401.7|4395.7|217
1728056840000|2024-10-04 15:47:20|4400.7|4394.7|4401.9|4395.9|4403.7|4397.7|4400.7|4394.7|29
1728056850000|2024-10-04 15:47:30|4401.7|4395.7|4401.9|4395.9|4401.9|4395.9|4401.4|4395.4|3
1728056860000|2024-10-04 15:47:40|4401.4|4395.4|4401.2|4395.2|4401.4|4395.4|4400.9|4394.9|7
1728056870000|2024-10-04 15:47:50|4400.9|4394.9|4401.7|4395.7|4401.7|4395.7|4400.7|4394.7|5
1728056880000|2024-10-04 15:48:00|4401.2|4395.2|4402.9|4396.9|4403.4|4397.4|4400.9|4394.9|43
1728056890000|2024-10-04 15:48:10|4402.7|4396.7|4402.7|4396.7|4403.7|4397.7|4402.2|4396.2|4
1728056900000|2024-10-04 15:48:20|4402.9|4396.9|4401.9|4395.9|4402.9|4396.9|4401.2|4395.2|165
1728056910000|2024-10-04 15:48:30|4401.7|4395.7|4401.9|4395.9|4401.9|4395.9|4401.7|4395.7|5
1728056920000|2024-10-04 15:48:40|4404.1|4398.1|4406.9|4400.9|4406.9|4400.9|4403.7|4397.7|88
1728056930000|2024-10-04 15:48:50|4407.6|4401.6|4408.4|4402.4|4409.1|4403.1|4407.1|4401.1|31
1728056940000|2024-10-04 15:49:00|4408.1|4402.1|4408.4|4402.4|4408.7|4402.7|4407.1|4401.1|12
1728056950000|2024-10-04 15:49:10|4409.2|4403.2|4408.1|4402.1|4411.6|4405.6|4408.1|4402.1|40
1728056960000|2024-10-04 15:49:20|4408.4|4402.4|4407.4|4401.4|4408.4|4402.4|4406.8|4400.8|13
1728056970000|2024-10-04 15:49:30|4407.1|4401.1|4405.9|4399.9|4407.1|4401.1|4405.9|4399.9|11
1728056980000|2024-10-04 15:49:40|4405.1|4399.1|4405.9|4399.9|4406.1|4400.1|4405.1|4399.1|14
1728056990000|2024-10-04 15:49:50|4405.6|4399.6|4408.1|4402.1|4408.9|4402.9|4405.6|4399.6|21
1728057000000|2024-10-04 15:50:00|4407.6|4401.6|4407.1|4401.1|4407.9|4401.9|4407.1|4401.1|11
1728057010000|2024-10-04 15:50:10|4407.6|4401.6|4408.6|4402.6|4408.9|4402.9|4407.6|4401.6|4
1728057020000|2024-10-04 15:50:20|4408.1|4402.1|4411.9|4405.9|4411.9|4405.9|4408.1|4402.1|37
1728057030000|2024-10-04 15:50:30|4412.6|4406.6|4412.6|4406.6|4413.1|4407.1|4412.4|4406.4|8
1728057040000|2024-10-04 15:50:40|4412.4|4406.4|4413.1|4407.1|4413.1|4407.1|4412.4|4406.4|9
1728057050000|2024-10-04 15:50:50|4413.9|4407.9|4410.9|4404.9|4413.9|4407.9|4410.9|4404.9|23
1728057060000|2024-10-04 15:51:00|4410.6|4404.6|4407.1|4401.1|4411.1|4405.1|4407.1|4401.1|26
1728057070000|2024-10-04 15:51:10|4407.6|4401.6|4406.9|4400.9|4408.4|4402.4|4406.9|4400.9|16
1728057080000|2024-10-04 15:51:20|4407.1|4401.1|4405.4|4399.4|4407.1|4401.1|4404.9|4398.9|2
1728057090000|2024-10-04 15:51:30|4405.1|4399.1|4406.1|4400.1|4406.1|4400.1|4405.1|4399.1|16
1728057100000|2024-10-04 15:51:40|4405.1|4399.1|4406.1|4400.1|4406.1|4400.1|4405.1|4399.1|1
1728057110000|2024-10-04 15:51:50|4407.1|4401.1|4406.6|4400.6|4407.1|4401.1|4406.1|4400.1|12
1728057120000|2024-10-04 15:52:00|4406.3|4400.3|4405.6|4399.6|4406.6|4400.6|4405.6|4399.6|8
1728057130000|2024-10-04 15:52:10|4405.9|4399.9|4408.1|4402.1|4408.1|4402.1|4405.9|4399.9|6
1728057140000|2024-10-04 15:52:20|4408.6|4402.6|4409.1|4403.1|4409.1|4403.1|4408.1|4402.1|10
1728057150000|2024-10-04 15:52:30|4408.6|4402.6|4408.1|4402.1|4408.9|4402.9|4408.1|4402.1|3
1728057160000|2024-10-04 15:52:40|4407.1|4401.1|4408.6|4402.6|4409.1|4403.1|4407.1|4401.1|6
1728057170000|2024-10-04 15:52:50|4409.1|4403.1|4407.9|4401.9|4409.1|4403.1|4407.9|4401.9|2
1728057180000|2024-10-04 15:53:00|4408.1|4402.1|4406.6|4400.6|4408.1|4402.1|4404.7|4398.7|69
1728057190000|2024-10-04 15:53:10|4406.9|4400.9|4407.1|4401.1|4407.1|4401.1|4406.6|4400.6|3
1728057200000|2024-10-04 15:53:20|4406.9|4400.9|4407.1|4401.1|4407.1|4401.1|4406.9|4400.9|0
1728057210000|2024-10-04 15:53:30|4406.9|4400.9|4409.1|4403.1|4409.1|4403.1|4405.9|4399.9|12
1728057220000|2024-10-04 15:53:40|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|6
1728057230000|2024-10-04 15:53:50|4408.6|4402.6|4408.4|4402.4|4408.6|4402.6|4408.1|4402.1|107
1728057240000|2024-10-04 15:54:00|4408.1|4402.1|4408.9|4402.9|4409.6|4403.6|4408.1|4402.1|2
1728057250000|2024-10-04 15:54:10|4408.3|4402.3|4409.9|4403.9|4409.9|4403.9|4407.7|4401.7|8
1728057260000|2024-10-04 15:54:20|4409.7|4403.7|4410.4|4404.4|4410.9|4404.9|4409.1|4403.1|23
1728057270000|2024-10-04 15:54:30|4411.6|4405.6|4412.4|4406.4|4412.4|4406.4|4411.6|4405.6|21
1728057280000|2024-10-04 15:54:40|4412.6|4406.6|4410.9|4404.9|4412.6|4406.6|4410.9|4404.9|4
1728057290000|2024-10-04 15:54:50|4412.4|4406.4|4413.6|4407.6|4414.1|4408.1|4412.4|4406.4|11
1728057300000|2024-10-04 15:55:00|4413.1|4407.1|4412.1|4406.1|4413.1|4407.1|4412.1|4406.1|3
1728057310000|2024-10-04 15:55:10|4411.9|4405.9|4411.1|4405.1|4412.7|4406.7|4411.1|4405.1|25
1728057320000|2024-10-04 15:55:20|4410.9|4404.9|4409.9|4403.9|4410.9|4404.9|4409.9|4403.9|7
1728057330000|2024-10-04 15:55:30|4410.7|4404.7|4411.9|4405.9|4412.1|4406.1|4410.7|4404.7|9
1728057340000|2024-10-04 15:55:40|4411.1|4405.1|4410.9|4404.9|4411.1|4405.1|4410.6|4404.6|3
1728057350000|2024-10-04 15:55:50|4410.3|4404.3|4409.9|4403.9|4410.3|4404.3|4409.7|4403.7|8
1728057360000|2024-10-04 15:56:00|4409.7|4403.7|4409.9|4403.9|4410.9|4404.9|4408.9|4402.9|13
1728057370000|2024-10-04 15:56:10|||||||||4
1728057380000|2024-10-04 15:56:20|4410.1|4404.1|4414.9|4408.9|4414.9|4408.9|4410.1|4404.1|27
1728057390000|2024-10-04 15:56:30|4414.1|4408.1|4413.9|4407.9|4414.7|4408.7|4413.4|4407.4|13
1728057400000|2024-10-04 15:56:40|4413.4|4407.4|4413.2|4407.2|4413.6|4407.6|4413.1|4407.1|9
1728057410000|2024-10-04 15:56:50|4412.9|4406.9|4412.9|4406.9|4413.4|4407.4|4412.4|4406.4|5
1728057420000|2024-10-04 15:57:00|4412.6|4406.6|4414.2|4408.2|4414.2|4408.2|4411.9|4405.9|12
1728057430000|2024-10-04 15:57:10|4413.9|4407.9|4412.9|4406.9|4413.9|4407.9|4412.9|4406.9|3
1728057440000|2024-10-04 15:57:20|||||||||4
1728057450000|2024-10-04 15:57:30|4411.9|4405.9|4411.9|4405.9|4412.2|4406.2|4410.7|4404.7|9
1728057460000|2024-10-04 15:57:40|4411.6|4405.6|4411.6|4405.6|4411.9|4405.9|4411.1|4405.1|5
1728057470000|2024-10-04 15:57:50|4410.9|4404.9|4415.1|4409.1|4415.1|4409.1|4410.9|4404.9|36
1728057480000|2024-10-04 15:58:00|4414.7|4408.7|4413.9|4407.9|4414.9|4408.9|4413.9|4407.9|7
1728057490000|2024-10-04 15:58:10|4414.1|4408.1|4413.4|4407.4|4414.7|4408.7|4412.9|4406.9|4
1728057500000|2024-10-04 15:58:20|4413.7|4407.7|4412.9|4406.9|4413.7|4407.7|4412.9|4406.9|2
1728057510000|2024-10-04 15:58:30|4412.7|4406.7|4412.9|4406.9|4412.9|4406.9|4412.7|4406.7|3
1728057520000|2024-10-04 15:58:40|4412.7|4406.7|4413.9|4407.9|4413.9|4407.9|4412.7|4406.7|10
1728057530000|2024-10-04 15:58:50|4414.4|4408.4|4414.4|4408.4|4414.7|4408.7|4414.4|4408.4|6
1728057540000|2024-10-04 15:59:00|4414.7|4408.7|4414.9|4408.9|4416.9|4410.9|4414.4|4408.4|101
1728057550000|2024-10-04 15:59:10|4415.4|4409.4|4417.9|4411.9|4418.9|4412.9|4415.4|4409.4|28
1728057560000|2024-10-04 15:59:20|4417.7|4411.7|4417.9|4411.9|4417.9|4411.9|4416.9|4410.9|32
1728057570000|2024-10-04 15:59:30|4417.6|4411.6|4418.6|4412.6|4418.6|4412.6|4417.4|4411.4|4
1728057580000|2024-10-04 15:59:40|4418.9|4412.9|4420.7|4414.7|4420.7|4414.7|4418.9|4412.9|17
1728057590000|2024-10-04 15:59:50|4420.4|4414.4|4419.4|4413.4|4422.4|4416.4|4419.4|4413.4|19
1728057600000|2024-10-04 16:00:00|4419.7|4413.7|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|12
1728057610000|2024-10-04 16:00:10|4419.7|4413.7|4420.2|4414.2|4420.7|4414.7|4419.7|4413.7|20
1728057620000|2024-10-04 16:00:20|4419.9|4413.9|4420.2|4414.2|4420.2|4414.2|4419.7|4413.7|4
1728057630000|2024-10-04 16:00:30|4420.4|4414.4|4419.9|4413.9|4420.9|4414.9|4419.4|4413.4|9
1728057640000|2024-10-04 16:00:40|4419.6|4413.6|4419.9|4413.9|4419.9|4413.9|4419.2|4413.2|1
1728057650000|2024-10-04 16:00:50|4418.9|4412.9|4419.9|4413.9|4420.2|4414.2|4418.9|4412.9|28
1728057660000|2024-10-04 16:01:00|4419.6|4413.6|4418.7|4412.7|4419.9|4413.9|4418.7|4412.7|1
1728057670000|2024-10-04 16:01:10|4417.9|4411.9|4418.2|4412.2|4418.7|4412.7|4417.9|4411.9|11
1728057680000|2024-10-04 16:01:20|4418.4|4412.4|4417.9|4411.9|4418.7|4412.7|4417.9|4411.9|2
1728057690000|2024-10-04 16:01:30|4417.7|4411.7|4418.9|4412.9|4419.1|4413.1|4417.4|4411.4|2
1728057700000|2024-10-04 16:01:40|4419.4|4413.4|4420.9|4414.9|4420.9|4414.9|4419.4|4413.4|8
1728057710000|2024-10-04 16:01:50|4420.7|4414.7|4421.7|4415.7|4421.7|4415.7|4420.7|4414.7|4
1728057720000|2024-10-04 16:02:00|4421.2|4415.2|4421.2|4415.2|4421.4|4415.4|4420.9|4414.9|6
1728057730000|2024-10-04 16:02:10|4421.7|4415.7|4421.2|4415.2|4421.7|4415.7|4421.2|4415.2|4
1728057740000|2024-10-04 16:02:20|4420.9|4414.9|4424.9|4418.9|4425.9|4419.9|4420.9|4414.9|18
1728057750000|2024-10-04 16:02:30|4424.7|4418.7|4425.9|4419.9|4425.9|4419.9|4424.7|4418.7|17
1728057760000|2024-10-04 16:02:40|4427.4|4421.4|4427.9|4421.9|4428.9|4422.9|4427.4|4421.4|108
1728057770000|2024-10-04 16:02:50|4427.7|4421.7|4426.9|4420.9|4427.7|4421.7|4426.7|4420.7|6
1728057780000|2024-10-04 16:03:00|4426.7|4420.7|4425.9|4419.9|4426.9|4420.9|4425.9|4419.9|3
1728057790000|2024-10-04 16:03:10|4424.9|4418.9|4422.7|4416.7|4425.7|4419.7|4422.7|4416.7|24
1728057800000|2024-10-04 16:03:20|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4
1728057810000|2024-10-04 16:03:30|4423.4|4417.4|4422.7|4416.7|4423.4|4417.4|4422.7|4416.7|5
1728057820000|2024-10-04 16:03:40|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.7|4416.7|16
1728057830000|2024-10-04 16:03:50|4422.7|4416.7|4423.4|4417.4|4423.7|4417.7|4422.7|4416.7|13
1728057840000|2024-10-04 16:04:00|4423.7|4417.7|4426.2|4420.2|4426.2|4420.2|4423.4|4417.4|12
1728057850000|2024-10-04 16:04:10|4426.7|4420.7|4427.2|4421.2|4427.4|4421.4|4426.7|4420.7|4
1728057860000|2024-10-04 16:04:20|4426.9|4420.9|4427.9|4421.9|4428.7|4422.7|4426.7|4420.7|42
1728057870000|2024-10-04 16:04:30|4427.7|4421.7|4431.4|4425.4|4431.4|4425.4|4427.7|4421.7|114
1728057880000|2024-10-04 16:04:40|4431.7|4425.7|4428.2|4422.2|4431.9|4425.9|4428.2|4422.2|27
1728057890000|2024-10-04 16:04:50|4427.9|4421.9|4427.7|4421.7|4427.9|4421.9|4427.7|4421.7|0
1728057900000|2024-10-04 16:05:00|4427.4|4421.4|4426.7|4420.7|4427.4|4421.4|4426.4|4420.4|4
1728057910000|2024-10-04 16:05:10|4427|4421|4427|4421|4427.2|4421.2|4426.4|4420.4|5
1728057920000|2024-10-04 16:05:20|4427.2|4421.2|4427.4|4421.4|4427.4|4421.4|4425.7|4419.7|10
1728057930000|2024-10-04 16:05:30|4427.7|4421.7|4427.4|4421.4|4427.7|4421.7|4427.4|4421.4|7
1728057940000|2024-10-04 16:05:40|4427.2|4421.2|4426.4|4420.4|4428.2|4422.2|4426.4|4420.4|5
1728057950000|2024-10-04 16:05:50|4426.2|4420.2|4426.4|4420.4|4426.4|4420.4|4425.7|4419.7|1
1728057960000|2024-10-04 16:06:00|4426.7|4420.7|4427.2|4421.2|4427.2|4421.2|4426.7|4420.7|5
1728057970000|2024-10-04 16:06:10|4428.2|4422.2|4428.7|4422.7|4428.7|4422.7|4427.4|4421.4|10
1728057980000|2024-10-04 16:06:20|4428.9|4422.9|4431.4|4425.4|4432.2|4426.2|4428.7|4422.7|43
1728057990000|2024-10-04 16:06:30|4431.2|4425.2|4432.7|4426.7|4433.2|4427.2|4431.2|4425.2|14
1728058000000|2024-10-04 16:06:40|4432.4|4426.4|4434.2|4428.2|4434.2|4428.2|4431.2|4425.2|38
1728058010000|2024-10-04 16:06:50|4434.4|4428.4|4435.5|4429.5|4435.9|4429.9|4434.4|4428.4|31
1728058020000|2024-10-04 16:07:00|4435.2|4429.2|4434.2|4428.2|4435.2|4429.2|4434.2|4428.2|47
1728058030000|2024-10-04 16:07:10|4432.2|4426.2|4430.2|4424.2|4433.2|4427.2|4430.2|4424.2|156
1728058040000|2024-10-04 16:07:20|4430.4|4424.4|4432.7|4426.7|4432.7|4426.7|4430.4|4424.4|37
1728058050000|2024-10-04 16:07:30|4433|4427|4441.3|4435.3|4441.8|4435.8|4433|4427|107
1728058060000|2024-10-04 16:07:40|4441.6|4435.6|4440.6|4434.6|4441.6|4435.6|4440.3|4434.3|22
1728058070000|2024-10-04 16:07:50|4440.3|4434.3|4441.6|4435.6|4441.9|4435.9|4440.3|4434.3|11
1728058080000|2024-10-04 16:08:00|4440.8|4434.8|4444.6|4438.6|4444.6|4438.6|4440.8|4434.8|63
1728058090000|2024-10-04 16:08:10|4444.3|4438.3|4442.6|4436.6|4445.1|4439.1|4441.6|4435.6|54
1728058100000|2024-10-04 16:08:20|4442.9|4436.9|4443.6|4437.6|4443.6|4437.6|4441.8|4435.8|29
1728058110000|2024-10-04 16:08:30|4443|4437|4442.3|4436.3|4443|4437|4441.9|4435.9|20
1728058120000|2024-10-04 16:08:40|4442|4436|4441.8|4435.8|4442.3|4436.3|4441.6|4435.6|0
1728058130000|2024-10-04 16:08:50|4441.6|4435.6|4441.3|4435.3|4441.6|4435.6|4441.3|4435.3|2
1728058140000|2024-10-04 16:09:00|4441.6|4435.6|4441.8|4435.8|4443.3|4437.3|4441.6|4435.6|16
1728058150000|2024-10-04 16:09:10|4441.6|4435.6|4442.6|4436.6|4444.3|4438.3|4441.3|4435.3|73
1728058160000|2024-10-04 16:09:20|4442.3|4436.3|4442.6|4436.6|4442.6|4436.6|4440.8|4434.8|20
1728058170000|2024-10-04 16:09:30|4442.8|4436.8|4441.3|4435.3|4442.8|4436.8|4441.3|4435.3|10
1728058180000|2024-10-04 16:09:40|4441|4435|4441.8|4435.8|4441.8|4435.8|4440.8|4434.8|3
1728058190000|2024-10-04 16:09:50|4442.3|4436.3|4442.3|4436.3|4443.6|4437.6|4441.8|4435.8|19
1728058200000|2024-10-04 16:10:00|4442.5|4436.5|4442.8|4436.8|4444.6|4438.6|4442.5|4436.5|17
1728058210000|2024-10-04 16:10:10|4443.1|4437.1|4443.6|4437.6|4443.6|4437.6|4443|4437|2
1728058220000|2024-10-04 16:10:20|4443.3|4437.3|4442.8|4436.8|4443.6|4437.6|4441.8|4435.8|16
1728058230000|2024-10-04 16:10:30|4442.6|4436.6|4443.8|4437.8|4443.8|4437.8|4441.8|4435.8|13
1728058240000|2024-10-04 16:10:40|4443|4437|4442.3|4436.3|4443|4437|4440.8|4434.8|32
1728058250000|2024-10-04 16:10:50|4442.5|4436.5|4441|4435|4443|4437|4441|4435|16
1728058260000|2024-10-04 16:11:00|4440.7|4434.7|4442|4436|4442|4436|4440.7|4434.7|51
1728058270000|2024-10-04 16:11:10|4442.3|4436.3|4441|4435|4442.3|4436.3|4441|4435|10
1728058280000|2024-10-04 16:11:20|4440|4434|4438.3|4432.3|4440|4434|4438|4432|19
1728058290000|2024-10-04 16:11:30|4439|4433|4440|4434|4440|4434|4439|4433|7
1728058300000|2024-10-04 16:11:40|4441.8|4435.8|4442.3|4436.3|4442.5|4436.5|4441.8|4435.8|23
1728058310000|2024-10-04 16:11:50|4444.3|4438.3|4444.8|4438.8|4445.3|4439.3|4444.3|4438.3|8
1728058320000|2024-10-04 16:12:00|4444.3|4438.3|4445.8|4439.8|4445.8|4439.8|4444.3|4438.3|8
1728058330000|2024-10-04 16:12:10|4445.3|4439.3|4445.3|4439.3|4445.5|4439.5|4444.8|4438.8|3
1728058340000|2024-10-04 16:12:20|4444|4438|4444.5|4438.5|4444.5|4438.5|4442.8|4436.8|19
1728058350000|2024-10-04 16:12:30|4445.3|4439.3|4445.8|4439.8|4445.8|4439.8|4445.3|4439.3|1
1728058360000|2024-10-04 16:12:40|4445.5|4439.5|4446|4440|4446|4440|4445.5|4439.5|10
1728058370000|2024-10-04 16:12:50|4446.2|4440.2|4445.8|4439.8|4446.2|4440.2|4445|4439|12
1728058380000|2024-10-04 16:13:00|4445.5|4439.5|4444.5|4438.5|4446|4440|4444.5|4438.5|2
1728058390000|2024-10-04 16:13:10|4444|4438|4444.3|4438.3|4444.3|4438.3|4443.3|4437.3|2
1728058400000|2024-10-04 16:13:20|4444|4438|4441.3|4435.3|4444|4438|4440.8|4434.8|28
1728058410000|2024-10-04 16:13:30|4441.8|4435.8|4442.3|4436.3|4442.5|4436.5|4441.3|4435.3|10
1728058420000|2024-10-04 16:13:40|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|8
1728058430000|2024-10-04 16:13:50|4443|4437|4443.3|4437.3|4443.3|4437.3|4443|4437|7
1728058440000|2024-10-04 16:14:00|4442.5|4436.5|4445|4439|4445|4439|4442.5|4436.5|57
1728058450000|2024-10-04 16:14:10|4444.8|4438.8|4445|4439|4445|4439|4444.8|4438.8|10
1728058460000|2024-10-04 16:14:20|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|8
1728058470000|2024-10-04 16:14:30|4445|4439|4445|4439|4445|4439|4443.3|4437.3|5
1728058480000|2024-10-04 16:14:40|4445.5|4439.5|4445.8|4439.8|4446|4440|4445.3|4439.3|8
1728058490000|2024-10-04 16:14:50|4445.4|4439.4|4445|4439|4446|4440|4444.2|4438.2|61
1728058500000|2024-10-04 16:15:00|4443.7|4437.7|4443.2|4437.2|4444|4438|4443|4437|15
1728058510000|2024-10-04 16:15:10|4443|4437|4439.7|4433.7|4443|4437|4439.7|4433.7|10
1728058520000|2024-10-04 16:15:20|4439|4433|4439.7|4433.7|4439.7|4433.7|4438.4|4432.4|3
1728058530000|2024-10-04 16:15:30|4439|4433|4438.2|4432.2|4439|4433|4438|4432|5
1728058540000|2024-10-04 16:15:40|4439.2|4433.2|4438|4432|4439.2|4433.2|4437|4431|13
1728058550000|2024-10-04 16:15:50|4437.7|4431.7|4436.7|4430.7|4438|4432|4436.4|4430.4|9
1728058560000|2024-10-04 16:16:00|4436.2|4430.2|4439|4433|4439|4433|4436|4430|67
1728058570000|2024-10-04 16:16:10|4439.3|4433.3|4438.3|4432.3|4439.3|4433.3|4438.3|4432.3|6
1728058580000|2024-10-04 16:16:20|4438.5|4432.5|4437.7|4431.7|4438.8|4432.8|4437.5|4431.5|8
1728058590000|2024-10-04 16:16:30|4438|4432|4437.5|4431.5|4438.7|4432.7|4437.5|4431.5|5
1728058600000|2024-10-04 16:16:40|4437.3|4431.3|4438.3|4432.3|4438.3|4432.3|4437.3|4431.3|6
1728058610000|2024-10-04 16:16:50|4438|4432|4438|4432|4438|4432|4437.5|4431.5|0
1728058630000|2024-10-04 16:17:10|4438.7|4432.7|4439.5|4433.5|4439.7|4433.7|4438|4432|9
1728058640000|2024-10-04 16:17:20|4439.2|4433.2|4441|4435|4441|4435|4438.5|4432.5|6
1728058650000|2024-10-04 16:17:30|4440.7|4434.7|4441|4435|4441|4435|4440.3|4434.3|3
1728058660000|2024-10-04 16:17:40|4440.8|4434.8|4441|4435|4441|4435|4440.5|4434.5|1
1728058670000|2024-10-04 16:17:50|4440.5|4434.5|4440.7|4434.7|4441|4435|4440|4434|2
1728058680000|2024-10-04 16:18:00|4440.3|4434.3|4439.3|4433.3|4440.3|4434.3|4439.3|4433.3|6
1728058690000|2024-10-04 16:18:10|4439|4433|4435.7|4429.7|4439|4433|4435.5|4429.5|3
1728058700000|2024-10-04 16:18:20|4436|4430|4436.5|4430.5|4437|4431|4435.7|4429.7|16
1728058710000|2024-10-04 16:18:30|4437|4431|4436.5|4430.5|4438.8|4432.8|4435.7|4429.7|43
1728058720000|2024-10-04 16:18:40|4436.7|4430.7|4436.7|4430.7|4437|4431|4436.5|4430.5|4
1728058730000|2024-10-04 16:18:50|4437|4431|4437|4431|4437|4431|4437|4431|3
1728058740000|2024-10-04 16:19:00|4436.8|4430.8|4434.5|4428.5|4436.8|4430.8|4434.5|4428.5|12
1728058750000|2024-10-04 16:19:10|4434.2|4428.2|4434|4428|4435|4429|4433.7|4427.7|5
1728058760000|2024-10-04 16:19:20|4433.7|4427.7|4434|4428|4434.7|4428.7|4433.2|4427.2|14
1728058770000|2024-10-04 16:19:30|||||||||2
1728058780000|2024-10-04 16:19:40|4435.6|4429.6|4435.5|4429.5|4436.5|4430.5|4435.5|4429.5|3
1728058790000|2024-10-04 16:19:50|4436|4430|4436|4430|4436|4430|4435.7|4429.7|0
1728058800000|2024-10-04 16:20:00|4436.7|4430.7|4436|4430|4436.7|4430.7|4436|4430|3
1728058810000|2024-10-04 16:20:10|4435.2|4429.2|4435|4429|4435.7|4429.7|4434.7|4428.7|6
1728058820000|2024-10-04 16:20:20|4435.7|4429.7|4436|4430|4436|4430|4435.2|4429.2|3
1728058830000|2024-10-04 16:20:30|4435.7|4429.7|4436|4430|4436|4430|4435.5|4429.5|0
1728058840000|2024-10-04 16:20:40|4435.7|4429.7|4437|4431|4438.8|4432.8|4435.5|4429.5|100
1728058850000|2024-10-04 16:20:50|4436.4|4430.4|4437|4431|4437|4431|4436.2|4430.2|2
1728058860000|2024-10-04 16:21:00|4436.2|4430.2|4436|4430|4436.2|4430.2|4435|4429|10
1728058870000|2024-10-04 16:21:10|4435.2|4429.2|4434.2|4428.2|4435.2|4429.2|4434.2|4428.2|3
1728058880000|2024-10-04 16:21:20|4434|4428|4432.2|4426.2|4434.2|4428.2|4432.2|4426.2|8
1728058890000|2024-10-04 16:21:30|||||||||12
1728058900000|2024-10-04 16:21:40|||||||||3
1728058910000|2024-10-04 16:21:50|||||||||2
1728058920000|2024-10-04 16:22:00|4430.2|4424.2|4431.2|4425.2|4431.2|4425.2|4430.2|4424.2|19
1728058930000|2024-10-04 16:22:10|4431.5|4425.5|4434.5|4428.5|4434.5|4428.5|4431.5|4425.5|47
1728058940000|2024-10-04 16:22:20|4434.7|4428.7|4433|4427|4435|4429|4432.7|4426.7|4
1728058950000|2024-10-04 16:22:30|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.4|4426.4|1
1728058960000|2024-10-04 16:22:40|4431.7|4425.7|4428.7|4422.7|4431.7|4425.7|4428.2|4422.2|43
1728058970000|2024-10-04 16:22:50|4429.4|4423.4|4428.7|4422.7|4429.4|4423.4|4427.7|4421.7|10
1728058980000|2024-10-04 16:23:00|4428.4|4422.4|4428.7|4422.7|4428.7|4422.7|4428.4|4422.4|6
1728058990000|2024-10-04 16:23:10|4428.4|4422.4|4429.4|4423.4|4429.4|4423.4|4428.4|4422.4|6
1728059000000|2024-10-04 16:23:20|4429.7|4423.7|4427.4|4421.4|4429.7|4423.7|4427.4|4421.4|30
1728059020000|2024-10-04 16:23:40|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|0
1728059030000|2024-10-04 16:23:50|4426.7|4420.7|4426.7|4420.7|4427.4|4421.4|4426.7|4420.7|11
1728059040000|2024-10-04 16:24:00|4426.4|4420.4|4425.9|4419.9|4426.4|4420.4|4424.2|4418.2|52
1728059050000|2024-10-04 16:24:10|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|4425.9|4419.9|1
1728059060000|2024-10-04 16:24:20|4426.9|4420.9|4427.2|4421.2|4427.7|4421.7|4426.9|4420.9|28
1728059070000|2024-10-04 16:24:30|4427.4|4421.4|4427.7|4421.7|4427.7|4421.7|4427.4|4421.4|13
1728059080000|2024-10-04 16:24:40|4429.7|4423.7|4429.4|4423.4|4429.7|4423.7|4429.4|4423.4|24
1728059090000|2024-10-04 16:24:50|4429.7|4423.7|4430.9|4424.9|4431|4425|4429.7|4423.7|8
1728059100000|2024-10-04 16:25:00|4430.4|4424.4|4430.4|4424.4|4432.2|4426.2|4430.2|4424.2|17
1728059110000|2024-10-04 16:25:10|4430.2|4424.2|4430.4|4424.4|4430.4|4424.4|4430.2|4424.2|0
1728059120000|2024-10-04 16:25:20|4429.9|4423.9|4429.7|4423.7|4429.9|4423.9|4429.2|4423.2|11
1728059130000|2024-10-04 16:25:30|4429.4|4423.4|4431.4|4425.4|4431.4|4425.4|4428.9|4422.9|2
1728059140000|2024-10-04 16:25:40|4431.7|4425.7|4433|4427|4433|4427|4431.2|4425.2|28
1728059150000|2024-10-04 16:25:50|4433.2|4427.2|4431.7|4425.7|4433.5|4427.5|4431.7|4425.7|5
1728059160000|2024-10-04 16:26:00|4431.2|4425.2|4431.2|4425.2|4431.4|4425.4|4431.2|4425.2|16
1728059170000|2024-10-04 16:26:10|4431.4|4425.4|4431.7|4425.7|4431.7|4425.7|4431.4|4425.4|2
1728059180000|2024-10-04 16:26:20|4431.4|4425.4|4432.2|4426.2|4432.2|4426.2|4431.2|4425.2|24
1728059190000|2024-10-04 16:26:30|||||||||4
1728059200000|2024-10-04 16:26:40|4431.2|4425.2|4432.2|4426.2|4432.2|4426.2|4431.2|4425.2|5
1728059210000|2024-10-04 16:26:50|4432|4426|4432.2|4426.2|4432.2|4426.2|4432|4426|2
1728059220000|2024-10-04 16:27:00|4432|4426|4432.2|4426.2|4432.2|4426.2|4431.7|4425.7|2
1728059230000|2024-10-04 16:27:10|4431.4|4425.4|4431.2|4425.2|4431.4|4425.4|4431.2|4425.2|6
1728059240000|2024-10-04 16:27:20|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|1
1728059250000|2024-10-04 16:27:30|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|0
1728059270000|2024-10-04 16:27:50|4432.4|4426.4|4433.2|4427.2|4433.4|4427.4|4432.4|4426.4|4
1728059280000|2024-10-04 16:28:00|4433.4|4427.4|4436.2|4430.2|4436.2|4430.2|4432.4|4426.4|25
1728059290000|2024-10-04 16:28:10|4436.7|4430.7|4436.5|4430.5|4437|4431|4436.2|4430.2|13
1728059300000|2024-10-04 16:28:20|4436.7|4430.7|4435.7|4429.7|4437|4431|4435.7|4429.7|10
1728059310000|2024-10-04 16:28:30|4435.4|4429.4|4433.9|4427.9|4435.7|4429.7|4433.7|4427.7|9
1728059320000|2024-10-04 16:28:40|4434.2|4428.2|4434.4|4428.4|4435.2|4429.2|4434.2|4428.2|2
1728059330000|2024-10-04 16:28:50|4434.7|4428.7|4435.4|4429.4|4435.7|4429.7|4434.7|4428.7|1
1728059340000|2024-10-04 16:29:00|4434.7|4428.7|4434.7|4428.7|4435.9|4429.9|4433.7|4427.7|15
1728059350000|2024-10-04 16:29:10|4434.4|4428.4|4434.7|4428.7|4434.9|4428.9|4434.4|4428.4|3
1728059360000|2024-10-04 16:29:20|4435.2|4429.2|4433.7|4427.7|4435.7|4429.7|4433.7|4427.7|3
1728059370000|2024-10-04 16:29:30|4433.9|4427.9|4433.4|4427.4|4434.4|4428.4|4433.4|4427.4|3
1728059380000|2024-10-04 16:29:40|4433.7|4427.7|4434.4|4428.4|4434.7|4428.7|4433.7|4427.7|2
1728059390000|2024-10-04 16:29:50|4434.2|4428.2|4433.4|4427.4|4434.2|4428.2|4433.2|4427.2|8
1728059400000|2024-10-04 16:30:00|4433.7|4427.7|4435.7|4429.7|4435.7|4429.7|4433.7|4427.7|21
1728059410000|2024-10-04 16:30:10|4435.4|4429.4|4435.9|4429.9|4436.2|4430.2|4435.2|4429.2|29
1728059420000|2024-10-04 16:30:20|4436.2|4430.2|4434.4|4428.4|4436.2|4430.2|4434.4|4428.4|4
1728059430000|2024-10-04 16:30:30|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|1
1728059440000|2024-10-04 16:30:40|4434.4|4428.4|4435.4|4429.4|4435.4|4429.4|4434.4|4428.4|3
1728059450000|2024-10-04 16:30:50|4434.7|4428.7|4436|4430|4436|4430|4434.4|4428.4|29
1728059460000|2024-10-04 16:31:00|4436.4|4430.4|4437.4|4431.4|4437.7|4431.7|4436.4|4430.4|14
1728059470000|2024-10-04 16:31:10|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|0
1728059480000|2024-10-04 16:31:20|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4435.4|4429.4|16
1728059490000|2024-10-04 16:31:30|4436.4|4430.4|4436.7|4430.7|4436.7|4430.7|4436.4|4430.4|1
1728059500000|2024-10-04 16:31:40|4435.2|4429.2|4434.4|4428.4|4435.4|4429.4|4434.2|4428.2|12
1728059510000|2024-10-04 16:31:50|4433.9|4427.9|4433.7|4427.7|4433.9|4427.9|4433.7|4427.7|4
1728059520000|2024-10-04 16:32:00|||||||||5
1728059530000|2024-10-04 16:32:10|4433.9|4427.9|4433.7|4427.7|4434.4|4428.4|4433.7|4427.7|6
1728059540000|2024-10-04 16:32:20|4432.7|4426.7|4432.9|4426.9|4433.2|4427.2|4432.7|4426.7|11
1728059550000|2024-10-04 16:32:30|4432.5|4426.5|4429.7|4423.7|4432.5|4426.5|4429.7|4423.7|43
1728059560000|2024-10-04 16:32:40|4428.9|4422.9|4429.7|4423.7|4430.2|4424.2|4428.9|4422.9|7
1728059570000|2024-10-04 16:32:50|4428.9|4422.9|4426.9|4420.9|4428.9|4422.9|4426.9|4420.9|13
1728059580000|2024-10-04 16:33:00|4427.2|4421.2|4427.2|4421.2|4427.4|4421.4|4426.7|4420.7|8
1728059590000|2024-10-04 16:33:10|4426.9|4420.9|4427.7|4421.7|4427.9|4421.9|4426.7|4420.7|11
1728059600000|2024-10-04 16:33:20|4427.9|4421.9|4427.2|4421.2|4428.2|4422.2|4426.5|4420.5|36
1728059610000|2024-10-04 16:33:30|4427.4|4421.4|4427.7|4421.7|4427.7|4421.7|4427.4|4421.4|0
1728059620000|2024-10-04 16:33:40|4428.2|4422.2|4428.2|4422.2|4428.4|4422.4|4428.2|4422.2|5
1728059630000|2024-10-04 16:33:50|4427.9|4421.9|4429.9|4423.9|4429.9|4423.9|4427.9|4421.9|12
1728059640000|2024-10-04 16:34:00|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4429.9|4423.9|0
1728059650000|2024-10-04 16:34:10|4429.9|4423.9|4431.2|4425.2|4431.2|4425.2|4429.4|4423.4|6
1728059660000|2024-10-04 16:34:20|4430.9|4424.9|4430.2|4424.2|4431.2|4425.2|4430.2|4424.2|12
1728059670000|2024-10-04 16:34:30|4430.7|4424.7|4430.4|4424.4|4430.7|4424.7|4429.9|4423.9|11
1728059680000|2024-10-04 16:34:40|4430.2|4424.2|4429.9|4423.9|4430.2|4424.2|4429.7|4423.7|1
1728059690000|2024-10-04 16:34:50|4429.7|4423.7|4429.2|4423.2|4429.7|4423.7|4428.9|4422.9|3
1728059700000|2024-10-04 16:35:00|4429.4|4423.4|4429.9|4423.9|4430.4|4424.4|4429.4|4423.4|6
1728059710000|2024-10-04 16:35:10|4429.4|4423.4|4429.4|4423.4|4429.9|4423.9|4429.4|4423.4|5
1728059720000|2024-10-04 16:35:20|4430.2|4424.2|4429.4|4423.4|4430.2|4424.2|4429.4|4423.4|7
1728059730000|2024-10-04 16:35:30|4428.9|4422.9|4426.9|4420.9|4428.9|4422.9|4426.7|4420.7|9
1728059740000|2024-10-04 16:35:40|4426.7|4420.7|4425.7|4419.7|4426.7|4420.7|4425.7|4419.7|4
1728059750000|2024-10-04 16:35:50|4426.2|4420.2|4426.7|4420.7|4426.9|4420.9|4425.9|4419.9|7
1728059760000|2024-10-04 16:36:00|4426.4|4420.4|4427.2|4421.2|4427.2|4421.2|4426.4|4420.4|3
1728059770000|2024-10-04 16:36:10|4426.9|4420.9|4423.9|4417.9|4427.9|4421.9|4423.9|4417.9|61
1728059780000|2024-10-04 16:36:20|4423.7|4417.7|4422.9|4416.9|4423.7|4417.7|4422.9|4416.9|5
1728059790000|2024-10-04 16:36:30|4422.7|4416.7|4421.9|4415.9|4422.7|4416.7|4421.7|4415.7|6
1728059800000|2024-10-04 16:36:40|4421.7|4415.7|4422.2|4416.2|4422.7|4416.7|4421.4|4415.4|8
1728059810000|2024-10-04 16:36:50|4421.9|4415.9|4419.9|4413.9|4422.4|4416.4|4419.9|4413.9|21
1728059820000|2024-10-04 16:37:00|4419.7|4413.7|4419.6|4413.6|4420.1|4414.1|4419.1|4413.1|30
1728059830000|2024-10-04 16:37:10|4419.9|4413.9|4419.6|4413.6|4419.9|4413.9|4418.9|4412.9|5
1728059840000|2024-10-04 16:37:20|4419.4|4413.4|4419.9|4413.9|4419.9|4413.9|4418.9|4412.9|6
1728059850000|2024-10-04 16:37:30|4419.6|4413.6|4417.9|4411.9|4419.6|4413.6|4417.9|4411.9|15
1728059860000|2024-10-04 16:37:40|4418.2|4412.2|4418.9|4412.9|4418.9|4412.9|4417.9|4411.9|0
1728059870000|2024-10-04 16:37:50|4417.9|4411.9|4415.9|4409.9|4417.9|4411.9|4415.9|4409.9|32
1728059880000|2024-10-04 16:38:00|4415.7|4409.7|4417.9|4411.9|4417.9|4411.9|4415.7|4409.7|12
1728059890000|2024-10-04 16:38:10|4417.7|4411.7|4418.2|4412.2|4418.4|4412.4|4417.7|4411.7|81
1728059900000|2024-10-04 16:38:20|4418.4|4412.4|4417.7|4411.7|4418.7|4412.7|4417.7|4411.7|8
1728059920000|2024-10-04 16:38:40|4416.7|4410.7|4415.7|4409.7|4417.2|4411.2|4413.7|4407.7|79
1728059930000|2024-10-04 16:38:50|4415.9|4409.9|4415.2|4409.2|4415.9|4409.9|4413.7|4407.7|48
1728059940000|2024-10-04 16:39:00|4414.7|4408.7|4416.2|4410.2|4416.2|4410.2|4414.7|4408.7|5
1728059950000|2024-10-04 16:39:10|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|0
1728059960000|2024-10-04 16:39:20|4414.7|4408.7|4414.7|4408.7|4415.2|4409.2|4414.7|4408.7|8
1728059970000|2024-10-04 16:39:30|4415.4|4409.4|4413.2|4407.2|4415.4|4409.4|4413.2|4407.2|12
1728059980000|2024-10-04 16:39:40|4412.9|4406.9|4412.7|4406.7|4413.2|4407.2|4412.4|4406.4|4
1728059990000|2024-10-04 16:39:50|4412.4|4406.4|4412.2|4406.2|4413.2|4407.2|4411.4|4405.4|7
1728060000000|2024-10-04 16:40:00|4412.4|4406.4|4412.7|4406.7|4412.7|4406.7|4412.2|4406.2|13
1728060010000|2024-10-04 16:40:10|4412.2|4406.2|4411.4|4405.4|4412.2|4406.2|4411.4|4405.4|4
1728060020000|2024-10-04 16:40:20|4411.7|4405.7|4409.7|4403.7|4411.7|4405.7|4409.2|4403.2|14
1728060030000|2024-10-04 16:40:30|4410.2|4404.2|4408.7|4402.7|4410.2|4404.2|4408.7|4402.7|19
1728060040000|2024-10-04 16:40:40|4408.9|4402.9|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|6
1728060050000|2024-10-04 16:40:50|||||||||25
1728060060000|2024-10-04 16:41:00|4407.7|4401.7|4406.7|4400.7|4407.7|4401.7|4406.7|4400.7|17
1728060070000|2024-10-04 16:41:10|4406.4|4400.4|4408.9|4402.9|4408.9|4402.9|4406.4|4400.4|11
1728060080000|2024-10-04 16:41:20|4409.1|4403.1|4408.9|4402.9|4409.1|4403.1|4408.9|4402.9|0
1728060090000|2024-10-04 16:41:30|4410.7|4404.7|4410.2|4404.2|4411.9|4405.9|4410.2|4404.2|15
1728060100000|2024-10-04 16:41:40|4410.6|4404.6|4408.7|4402.7|4410.9|4404.9|4408.1|4402.1|32
1728060110000|2024-10-04 16:41:50|4408.9|4402.9|4408.4|4402.4|4409.4|4403.4|4407.9|4401.9|28
1728060120000|2024-10-04 16:42:00|4408.2|4402.2|4408.7|4402.7|4408.9|4402.9|4408.2|4402.2|2
1728060130000|2024-10-04 16:42:10|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408.7|4402.7|0
1728060140000|2024-10-04 16:42:20|4408.9|4402.9|4408.7|4402.7|4408.9|4402.9|4408.7|4402.7|2
1728060150000|2024-10-04 16:42:30|4407.9|4401.9|4405.1|4399.1|4407.9|4401.9|4405.1|4399.1|15
1728060160000|2024-10-04 16:42:40|4405.4|4399.4|4406.9|4400.9|4407.4|4401.4|4405.4|4399.4|6
1728060170000|2024-10-04 16:42:50|4407.4|4401.4|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|8
1728060180000|2024-10-04 16:43:00|4408.2|4402.2|4409.2|4403.2|4409.7|4403.7|4408.2|4402.2|63
1728060190000|2024-10-04 16:43:10|4410.2|4404.2|4410.2|4404.2|4411.4|4405.4|4410.2|4404.2|63
1728060200000|2024-10-04 16:43:20|4410.4|4404.4|4410.2|4404.2|4410.4|4404.4|4409.7|4403.7|1
1728060210000|2024-10-04 16:43:30|4410.4|4404.4|4409.7|4403.7|4410.4|4404.4|4409.4|4403.4|3
1728060220000|2024-10-04 16:43:40|4409.4|4403.4|4408.4|4402.4|4409.7|4403.7|4408.2|4402.2|14
1728060230000|2024-10-04 16:43:50|4409.4|4403.4|4409.2|4403.2|4409.4|4403.4|4409.2|4403.2|2
1728060240000|2024-10-04 16:44:00|4409.4|4403.4|4406.4|4400.4|4409.7|4403.7|4406.4|4400.4|3
1728060250000|2024-10-04 16:44:10|4406.7|4400.7|4408.4|4402.4|4408.9|4402.9|4406.7|4400.7|17
1728060260000|2024-10-04 16:44:20|4408.9|4402.9|4408.9|4402.9|4409.4|4403.4|4408.7|4402.7|3
1728060270000|2024-10-04 16:44:30|4407.7|4401.7|4408.4|4402.4|4408.7|4402.7|4406.4|4400.4|12
1728060280000|2024-10-04 16:44:40|4407.4|4401.4|4406.4|4400.4|4408.2|4402.2|4405.4|4399.4|8
1728060290000|2024-10-04 16:44:50|4406.2|4400.2|4408.2|4402.2|4408.2|4402.2|4406.2|4400.2|14
1728060300000|2024-10-04 16:45:00|4407.7|4401.7|4408.4|4402.4|4410.4|4404.4|4407.7|4401.7|27
1728060310000|2024-10-04 16:45:10|4408.2|4402.2|4408.4|4402.4|4408.4|4402.4|4408.2|4402.2|5
1728060320000|2024-10-04 16:45:20|4407.7|4401.7|4407.4|4401.4|4407.7|4401.7|4407.4|4401.4|22
1728060330000|2024-10-04 16:45:30|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4405.4|4399.4|17
1728060340000|2024-10-04 16:45:40|4406.7|4400.7|4407.2|4401.2|4407.7|4401.7|4406.7|4400.7|8
1728060350000|2024-10-04 16:45:50|4406.9|4400.9|4407.2|4401.2|4407.9|4401.9|4406.7|4400.7|17
1728060360000|2024-10-04 16:46:00|4407.4|4401.4|4408.2|4402.2|4408.2|4402.2|4407.4|4401.4|9
1728060370000|2024-10-04 16:46:10|4408.4|4402.4|4410.2|4404.2|4410.2|4404.2|4408.4|4402.4|7
1728060380000|2024-10-04 16:46:20|4409.7|4403.7|4410.2|4404.2|4410.2|4404.2|4409.7|4403.7|0
1728060390000|2024-10-04 16:46:30|4409.5|4403.5|4407.9|4401.9|4409.5|4403.5|4407.9|4401.9|29
1728060400000|2024-10-04 16:46:40|4408.9|4402.9|4408.9|4402.9|4410.2|4404.2|4408.9|4402.9|16
1728060410000|2024-10-04 16:46:50|4409.2|4403.2|4408.9|4402.9|4409.2|4403.2|4408.9|4402.9|3
1728060420000|2024-10-04 16:47:00|4409.2|4403.2|4406.9|4400.9|4409.7|4403.7|4406.9|4400.9|9
1728060430000|2024-10-04 16:47:10|4405.7|4399.7|4406.4|4400.4|4407.9|4401.9|4405.7|4399.7|68
1728060440000|2024-10-04 16:47:20|4406.2|4400.2|4406.2|4400.2|4406.9|4400.9|4405.2|4399.2|34
1728060450000|2024-10-04 16:47:30|4406.9|4400.9|4407.7|4401.7|4407.9|4401.9|4406.9|4400.9|11
1728060460000|2024-10-04 16:47:40|4407.1|4401.1|4406.2|4400.2|4407.1|4401.1|4406.2|4400.2|4
1728060480000|2024-10-04 16:48:00|4405.9|4399.9|4407.9|4401.9|4408.7|4402.7|4405.9|4399.9|14
1728060490000|2024-10-04 16:48:10|4407.7|4401.7|4408.2|4402.2|4408.7|4402.7|4407.2|4401.2|18
1728060500000|2024-10-04 16:48:20|4408.4|4402.4|4409.2|4403.2|4409.4|4403.4|4408.4|4402.4|6
1728060510000|2024-10-04 16:48:30|4408.7|4402.7|4409.7|4403.7|4409.7|4403.7|4408.7|4402.7|7
1728060520000|2024-10-04 16:48:40|||||||||1
1728060530000|2024-10-04 16:48:50|4409.2|4403.2|4409.4|4403.4|4409.4|4403.4|4409.2|4403.2|2
1728060540000|2024-10-04 16:49:00|4409.2|4403.2|4411.4|4405.4|4411.4|4405.4|4408.7|4402.7|6
1728060550000|2024-10-04 16:49:10|4411.7|4405.7|4413.4|4407.4|4413.4|4407.4|4411.7|4405.7|4
1728060560000|2024-10-04 16:49:20|4411.4|4405.4|4411.2|4405.2|4411.4|4405.4|4410.9|4404.9|25
1728060570000|2024-10-04 16:49:30|4410.7|4404.7|4411.2|4405.2|4411.2|4405.2|4410.4|4404.4|5
1728060580000|2024-10-04 16:49:40|4411.4|4405.4|4410.7|4404.7|4411.4|4405.4|4410.7|4404.7|3
1728060590000|2024-10-04 16:49:50|4410.4|4404.4|4409.1|4403.1|4410.9|4404.9|4409.1|4403.1|10
1728060600000|2024-10-04 16:50:00|4409.4|4403.4|4410.2|4404.2|4410.2|4404.2|4409.4|4403.4|25
1728060610000|2024-10-04 16:50:10|4409.9|4403.9|4412.2|4406.2|4412.4|4406.4|4409.9|4403.9|30
1728060620000|2024-10-04 16:50:20|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4410.7|4404.7|13
1728060640000|2024-10-04 16:50:40|4412.7|4406.7|4411.9|4405.9|4412.7|4406.7|4411.9|4405.9|2
1728060650000|2024-10-04 16:50:50|4412.2|4406.2|4412.4|4406.4|4412.4|4406.4|4411.4|4405.4|4
1728060660000|2024-10-04 16:51:00|4411.7|4405.7|4411.4|4405.4|4411.7|4405.7|4410.7|4404.7|8
1728060670000|2024-10-04 16:51:10|4411.2|4405.2|4410.4|4404.4|4411.2|4405.2|4410.4|4404.4|2
1728060680000|2024-10-04 16:51:20|4409.9|4403.9|4410.7|4404.7|4410.7|4404.7|4409.7|4403.7|14
1728060690000|2024-10-04 16:51:30|4411.4|4405.4|4410.9|4404.9|4411.7|4405.7|4410.4|4404.4|15
1728060700000|2024-10-04 16:51:40|4411.2|4405.2|4411.4|4405.4|4412.9|4406.9|4411.2|4405.2|9
1728060710000|2024-10-04 16:51:50|4410.4|4404.4|4410.9|4404.9|4411.4|4405.4|4410.4|4404.4|6
1728060720000|2024-10-04 16:52:00|4410.7|4404.7|4410.4|4404.4|4410.7|4404.7|4410.2|4404.2|5
1728060730000|2024-10-04 16:52:10|4410.9|4404.9|4409.9|4403.9|4411.2|4405.2|4409.9|4403.9|8
1728060740000|2024-10-04 16:52:20|4410.2|4404.2|4409.7|4403.7|4410.4|4404.4|4409.7|4403.7|1
1728060750000|2024-10-04 16:52:30|4408.4|4402.4|4409.2|4403.2|4409.7|4403.7|4408.4|4402.4|7
1728060760000|2024-10-04 16:52:40|4408.9|4402.9|4409.7|4403.7|4409.7|4403.7|4408.7|4402.7|8
1728060770000|2024-10-04 16:52:50|4409.2|4403.2|4408.7|4402.7|4409.2|4403.2|4408.7|4402.7|2
1728060780000|2024-10-04 16:53:00|4407.7|4401.7|4409.2|4403.2|4409.2|4403.2|4407.4|4401.4|21
1728060790000|2024-10-04 16:53:10|4409.1|4403.1|4409.4|4403.4|4409.7|4403.7|4409.1|4403.1|5
1728060800000|2024-10-04 16:53:20|4409.1|4403.1|4409.4|4403.4|4409.7|4403.7|4409.1|4403.1|7
1728060810000|2024-10-04 16:53:30|4409.7|4403.7|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|2
1728060820000|2024-10-04 16:53:40|4407.9|4401.9|4407.7|4401.7|4407.9|4401.9|4406.7|4400.7|12
1728060830000|2024-10-04 16:53:50|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|2
1728060840000|2024-10-04 16:54:00|4408.9|4402.9|4408.9|4402.9|4409.2|4403.2|4408.7|4402.7|15
1728060850000|2024-10-04 16:54:10|4408.7|4402.7|4408.7|4402.7|4409.7|4403.7|4408.7|4402.7|4
1728060860000|2024-10-04 16:54:20|4407.9|4401.9|4405.9|4399.9|4407.9|4401.9|4405.4|4399.4|10
1728060870000|2024-10-04 16:54:30|4406.2|4400.2|4406.4|4400.4|4406.7|4400.7|4405.9|4399.9|8
1728060880000|2024-10-04 16:54:40|4406.2|4400.2|4406.7|4400.7|4406.7|4400.7|4405.9|4399.9|9
1728060890000|2024-10-04 16:54:50|4406.9|4400.9|4406.9|4400.9|4407.9|4401.9|4406.9|4400.9|8
1728060900000|2024-10-04 16:55:00|4407.2|4401.2|4407.7|4401.7|4408.2|4402.2|4407.2|4401.2|7
1728060910000|2024-10-04 16:55:10|4407.9|4401.9|4407.2|4401.2|4407.9|4401.9|4406.9|4400.9|38
1728060920000|2024-10-04 16:55:20|4407.9|4401.9|4409.2|4403.2|4409.2|4403.2|4407.9|4401.9|5
1728060930000|2024-10-04 16:55:30|4409.4|4403.4|4408.9|4402.9|4409.9|4403.9|4408.9|4402.9|2
1728060940000|2024-10-04 16:55:40|4409.2|4403.2|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|0
1728060950000|2024-10-04 16:55:50|4410.7|4404.7|4410.2|4404.2|4410.7|4404.7|4410.2|4404.2|8
1728060960000|2024-10-04 16:56:00|4410.7|4404.7|4410.9|4404.9|4410.9|4404.9|4410.7|4404.7|2
1728060970000|2024-10-04 16:56:10|4411.2|4405.2|4411.7|4405.7|4411.9|4405.9|4411.2|4405.2|14
1728060980000|2024-10-04 16:56:20|4410.7|4404.7|4410.7|4404.7|4410.9|4404.9|4410.2|4404.2|9
1728060990000|2024-10-04 16:56:30|4410.9|4404.9|4411.2|4405.2|4411.2|4405.2|4410.9|4404.9|3
1728061000000|2024-10-04 16:56:40|4411.7|4405.7|4412.7|4406.7|4412.9|4406.9|4411.2|4405.2|2
1728061010000|2024-10-04 16:56:50|4412.2|4406.2|4413.7|4407.7|4413.7|4407.7|4412.2|4406.2|4
1728061020000|2024-10-04 16:57:00|4412.9|4406.9|4412.2|4406.2|4413.2|4407.2|4412.2|4406.2|12
1728061030000|2024-10-04 16:57:10|4412.4|4406.4|4411.9|4405.9|4412.9|4406.9|4411.9|4405.9|3
1728061040000|2024-10-04 16:57:20|4412.4|4406.4|4412.2|4406.2|4412.7|4406.7|4411.9|4405.9|5
1728061050000|2024-10-04 16:57:30|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|1
1728061060000|2024-10-04 16:57:40|4411.7|4405.7|4412.2|4406.2|4413.2|4407.2|4410.9|4404.9|60
1728061070000|2024-10-04 16:57:50|4412.4|4406.4|4413.2|4407.2|4413.2|4407.2|4411.9|4405.9|6
1728061080000|2024-10-04 16:58:00|4412.9|4406.9|4409.4|4403.4|4412.9|4406.9|4409.4|4403.4|110
1728061090000|2024-10-04 16:58:10|4408.1|4402.1|4407.1|4401.1|4408.1|4402.1|4407.1|4401.1|107
1728061100000|2024-10-04 16:58:20|4407.6|4401.6|4407.6|4401.6|4408.3|4402.3|4407.6|4401.6|10
1728061110000|2024-10-04 16:58:30|4408.1|4402.1|4408.6|4402.6|4408.6|4402.6|4408.1|4402.1|2
1728061120000|2024-10-04 16:58:40|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|0
1728061130000|2024-10-04 16:58:50|4408.1|4402.1|4407.6|4401.6|4408.3|4402.3|4407.6|4401.6|2
1728061140000|2024-10-04 16:59:00|4407.1|4401.1|4405.1|4399.1|4407.3|4401.3|4405.1|4399.1|25
1728061150000|2024-10-04 16:59:10|4405.3|4399.3|4405.6|4399.6|4406.1|4400.1|4405.3|4399.3|12
1728061160000|2024-10-04 16:59:20|4405.8|4399.8|4405.3|4399.3|4406.3|4400.3|4405.3|4399.3|4
1728061170000|2024-10-04 16:59:30|4405.5|4399.5|4405.6|4399.6|4405.6|4399.6|4405.5|4399.5|6
1728061180000|2024-10-04 16:59:40|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4405.6|4399.6|3
1728061190000|2024-10-04 16:59:50|4406.1|4400.1|4407.1|4401.1|4407.1|4401.1|4406.1|4400.1|36
1728061200000|2024-10-04 17:00:00|4407.3|4401.3|4409.6|4403.6|4410.9|4404.9|4407.3|4401.3|26
1728061210000|2024-10-04 17:00:10|4410.1|4404.1|4413.1|4407.1|4413.1|4407.1|4410.1|4404.1|65
1728061220000|2024-10-04 17:00:20|4412.8|4406.8|4417.9|4411.9|4417.9|4411.9|4412.8|4406.8|39
1728061230000|2024-10-04 17:00:30|4418.2|4412.2|4416.9|4410.9|4418.6|4412.6|4415.9|4409.9|58
1728061240000|2024-10-04 17:00:40|4417.2|4411.2|4415.6|4409.6|4417.4|4411.4|4415.1|4409.1|24
1728061250000|2024-10-04 17:00:50|4415.9|4409.9|4416.4|4410.4|4416.4|4410.4|4415.9|4409.9|2
1728061260000|2024-10-04 17:01:00|4416.1|4410.1|4415.8|4409.8|4417.1|4411.1|4415.1|4409.1|17
1728061270000|2024-10-04 17:01:10|4415.3|4409.3|4417.8|4411.8|4417.8|4411.8|4415.3|4409.3|37
1728061280000|2024-10-04 17:01:20|4418.1|4412.1|4419.3|4413.3|4419.3|4413.3|4418.1|4412.1|27
1728061290000|2024-10-04 17:01:30|4419.1|4413.1|4416.5|4410.5|4419.1|4413.1|4416.5|4410.5|10
1728061300000|2024-10-04 17:01:40|4416.3|4410.3|4415.3|4409.3|4416.5|4410.5|4415.3|4409.3|13
1728061310000|2024-10-04 17:01:50|4416.3|4410.3|4417|4411|4417.5|4411.5|4415.3|4409.3|27
1728061320000|2024-10-04 17:02:00|4417.5|4411.5|4418.8|4412.8|4419|4413|4417.5|4411.5|52
1728061330000|2024-10-04 17:02:10|4418.5|4412.5|4418.8|4412.8|4421|4415|4417.5|4411.5|14
1728061340000|2024-10-04 17:02:20|4418.5|4412.5|4418|4412|4418.5|4412.5|4417.3|4411.3|2
1728061350000|2024-10-04 17:02:30|4417.8|4411.8|4417.6|4411.6|4418|4412|4417.6|4411.6|0
1728061360000|2024-10-04 17:02:40|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|5
1728061370000|2024-10-04 17:02:50|||||||||1
1728061380000|2024-10-04 17:03:00|4417.3|4411.3|4418|4412|4418.3|4412.3|4417.3|4411.3|18
1728061390000|2024-10-04 17:03:10|4418.3|4412.3|4418.3|4412.3|4418.5|4412.5|4418.3|4412.3|7
1728061400000|2024-10-04 17:03:20|4418.5|4412.5|4416.3|4410.3|4418.5|4412.5|4416|4410|9
1728061410000|2024-10-04 17:03:30|4416|4410|4416.3|4410.3|4416.3|4410.3|4416|4410|11
1728061420000|2024-10-04 17:03:40|4416.6|4410.6|4419|4413|4419.3|4413.3|4416.6|4410.6|27
1728061430000|2024-10-04 17:03:50|4419.3|4413.3|4420.2|4414.2|4420.2|4414.2|4417.7|4411.7|72
1728061440000|2024-10-04 17:04:00|4420.5|4414.5|4419|4413|4420.5|4414.5|4418.4|4412.4|40
1728061450000|2024-10-04 17:04:10|4418.7|4412.7|4419.2|4413.2|4419.5|4413.5|4418.2|4412.2|17
1728061460000|2024-10-04 17:04:20|4419.5|4413.5|4420.2|4414.2|4421.5|4415.5|4419|4413|20
1728061470000|2024-10-04 17:04:30|4421|4415|4420.5|4414.5|4421|4415|4420|4414|9
1728061480000|2024-10-04 17:04:40|4420|4414|4419.7|4413.7|4420.7|4414.7|4419.7|4413.7|6
1728061490000|2024-10-04 17:04:50|4419.2|4413.2|4419|4413|4419.5|4413.5|4418.7|4412.7|8
1728061500000|2024-10-04 17:05:00|4419.2|4413.2|4418.2|4412.2|4419.5|4413.5|4417.7|4411.7|111
1728061510000|2024-10-04 17:05:10|4417.9|4411.9|4418.9|4412.9|4418.9|4412.9|4417.4|4411.4|9
1728061520000|2024-10-04 17:05:20|4419.7|4413.7|4418.9|4412.9|4419.9|4413.9|4418.9|4412.9|112
1728061530000|2024-10-04 17:05:30|4418.7|4412.7|4418.4|4412.4|4418.9|4412.9|4418.4|4412.4|17
1728061540000|2024-10-04 17:05:40|4417.9|4411.9|4418.7|4412.7|4418.7|4412.7|4417.9|4411.9|6
1728061550000|2024-10-04 17:05:50|4419|4413|4419.4|4413.4|4419.4|4413.4|4418.7|4412.7|26
1728061560000|2024-10-04 17:06:00|4419.2|4413.2|4424.7|4418.7|4424.7|4418.7|4418.7|4412.7|17
1728061570000|2024-10-04 17:06:10|4424.5|4418.5|4426.7|4420.7|4426.7|4420.7|4424.5|4418.5|38
1728061580000|2024-10-04 17:06:20|4426.2|4420.2|4424|4418|4426.7|4420.7|4423.7|4417.7|32
1728061590000|2024-10-04 17:06:30|4423.7|4417.7|4423|4417|4424|4418|4422.7|4416.7|18
1728061600000|2024-10-04 17:06:40|4422.7|4416.7|4422.7|4416.7|4423.7|4417.7|4422.4|4416.4|10
1728061610000|2024-10-04 17:06:50|4422.5|4416.5|4420.7|4414.7|4422.5|4416.5|4420.7|4414.7|14
1728061620000|2024-10-04 17:07:00|4419.7|4413.7|4418.7|4412.7|4419.7|4413.7|4417.9|4411.9|19
1728061630000|2024-10-04 17:07:10|4418.4|4412.4|4418.2|4412.2|4418.4|4412.4|4417.7|4411.7|3
1728061640000|2024-10-04 17:07:20|4418|4412|4418.7|4412.7|4418.7|4412.7|4417.7|4411.7|4
1728061650000|2024-10-04 17:07:30|4418.2|4412.2|4419|4413|4419.4|4413.4|4418.2|4412.2|9
1728061660000|2024-10-04 17:07:40|4419.2|4413.2|4418|4412|4419.2|4413.2|4418|4412|2
1728061670000|2024-10-04 17:07:50|4418.2|4412.2|4419.7|4413.7|4419.7|4413.7|4417.7|4411.7|3
1728061680000|2024-10-04 17:08:00|4419|4413|4417|4411|4419|4413|4417|4411|13
1728061690000|2024-10-04 17:08:10|4417.2|4411.2|4416.7|4410.7|4417.2|4411.2|4416.7|4410.7|1
1728061700000|2024-10-04 17:08:20|4416.5|4410.5|4415.7|4409.7|4416.5|4410.5|4415.7|4409.7|2
1728061710000|2024-10-04 17:08:30|4416.7|4410.7|4416.2|4410.2|4416.7|4410.7|4416.2|4410.2|4
1728061720000|2024-10-04 17:08:40|4417.4|4411.4|4417.7|4411.7|4418.2|4412.2|4417|4411|11
1728061730000|2024-10-04 17:08:50|4418.5|4412.5|4419.2|4413.2|4419.7|4413.7|4418.5|4412.5|14
1728061740000|2024-10-04 17:09:00|4420.7|4414.7|4419.7|4413.7|4420.7|4414.7|4419.7|4413.7|4
1728061750000|2024-10-04 17:09:10|4420|4414|4419.7|4413.7|4420.5|4414.5|4419.7|4413.7|15
1728061760000|2024-10-04 17:09:20|4418.9|4412.9|4417.7|4411.7|4418.9|4412.9|4417.7|4411.7|7
1728061770000|2024-10-04 17:09:30|4417.5|4411.5|4416.5|4410.5|4417.5|4411.5|4416.5|4410.5|1
1728061780000|2024-10-04 17:09:40|4415.7|4409.7|4416.7|4410.7|4416.7|4410.7|4414.9|4408.9|5
1728061790000|2024-10-04 17:09:50|4416.4|4410.4|4415.7|4409.7|4416.7|4410.7|4415.7|4409.7|4
1728061800000|2024-10-04 17:10:00|4415.4|4409.4|4415.7|4409.7|4416.5|4410.5|4415|4409|25
1728061810000|2024-10-04 17:10:10|4416|4410|4418.3|4412.3|4418.8|4412.8|4416|4410|4
1728061820000|2024-10-04 17:10:20|4418.8|4412.8|4418.3|4412.3|4418.8|4412.8|4417.8|4411.8|10
1728061830000|2024-10-04 17:10:30|4418.1|4412.1|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|14
1728061840000|2024-10-04 17:10:40|4417.8|4411.8|4418.6|4412.6|4418.6|4412.6|4417.3|4411.3|13
1728061850000|2024-10-04 17:10:50|4419.1|4413.1|4419.8|4413.8|4419.8|4413.8|4419.1|4413.1|2
1728061860000|2024-10-04 17:11:00|4419.6|4413.6|4420.1|4414.1|4420.3|4414.3|4419.6|4413.6|1
1728061870000|2024-10-04 17:11:10|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.1|4414.1|3
1728061880000|2024-10-04 17:11:20|4420.6|4414.6|4419.3|4413.3|4420.6|4414.6|4418.8|4412.8|7
1728061890000|2024-10-04 17:11:30|4419.1|4413.1|4420.3|4414.3|4420.3|4414.3|4419.1|4413.1|6
1728061900000|2024-10-04 17:11:40|4421.1|4415.1|4421.1|4415.1|4421.6|4415.6|4420.8|4414.8|5
1728061910000|2024-10-04 17:11:50|4420.3|4414.3|4418.8|4412.8|4420.3|4414.3|4418.8|4412.8|2
1728061920000|2024-10-04 17:12:00|4418.6|4412.6|4417.1|4411.1|4419.1|4413.1|4417.1|4411.1|7
1728061930000|2024-10-04 17:12:10|4416.8|4410.8|4417.3|4411.3|4417.8|4411.8|4416.8|4410.8|2
1728061940000|2024-10-04 17:12:20|4418.3|4412.3|4419.3|4413.3|4419.3|4413.3|4417.8|4411.8|8
1728061950000|2024-10-04 17:12:30|4419.6|4413.6|4420.6|4414.6|4420.6|4414.6|4419.6|4413.6|2
1728061960000|2024-10-04 17:12:40|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|1
1728061970000|2024-10-04 17:12:50|4420.1|4414.1|4419.1|4413.1|4420.3|4414.3|4418.6|4412.6|2
1728061980000|2024-10-04 17:13:00|4417.1|4411.1|4418.3|4412.3|4418.6|4412.6|4417.1|4411.1|9
1728061990000|2024-10-04 17:13:10|4418.6|4412.6|4418.3|4412.3|4419.1|4413.1|4418.1|4412.1|3
1728062000000|2024-10-04 17:13:20|4418.1|4412.1|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|1
1728062010000|2024-10-04 17:13:30|4418.3|4412.3|4418.6|4412.6|4418.6|4412.6|4418.3|4412.3|1
1728062020000|2024-10-04 17:13:40|4418.1|4412.1|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|5
1728062030000|2024-10-04 17:13:50|4418.3|4412.3|4416.3|4410.3|4418.3|4412.3|4416.3|4410.3|8
1728062040000|2024-10-04 17:14:00|4416.6|4410.6|4416.3|4410.3|4416.6|4410.6|4416.3|4410.3|4
1728062050000|2024-10-04 17:14:10|4416.6|4410.6|4416.3|4410.3|4416.6|4410.6|4415.5|4409.5|0
1728062060000|2024-10-04 17:14:20|||||||||6
1728062070000|2024-10-04 17:14:30|4416.1|4410.1|4415.1|4409.1|4416.3|4410.3|4415.1|4409.1|4
1728062080000|2024-10-04 17:14:40|4414.8|4408.8|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|2
1728062090000|2024-10-04 17:14:50|4414.1|4408.1|4413.3|4407.3|4414.1|4408.1|4412.8|4406.8|6
1728062100000|2024-10-04 17:15:00|4413.8|4407.8|4414.3|4408.3|4415.3|4409.3|4413.8|4407.8|15
1728062110000|2024-10-04 17:15:10|4414.6|4408.6|4414.3|4408.3|4414.6|4408.6|4414.3|4408.3|1
1728062120000|2024-10-04 17:15:20|4413.3|4407.3|4413.3|4407.3|4414|4408|4413.1|4407.1|8
1728062130000|2024-10-04 17:15:30|4412.3|4406.3|4413.3|4407.3|4413.3|4407.3|4412.3|4406.3|7
1728062140000|2024-10-04 17:15:40|4413.8|4407.8|4413.3|4407.3|4414.3|4408.3|4413.3|4407.3|10
1728062150000|2024-10-04 17:15:50|4413.6|4407.6|4414.3|4408.3|4414.3|4408.3|4413.3|4407.3|3
1728062160000|2024-10-04 17:16:00|4413.8|4407.8|4415.3|4409.3|4415.3|4409.3|4413.8|4407.8|4
1728062170000|2024-10-04 17:16:10|4415.1|4409.1|4414.8|4408.8|4415.1|4409.1|4414.8|4408.8|2
1728062180000|2024-10-04 17:16:20|4415.3|4409.3|4414.3|4408.3|4415.3|4409.3|4413.8|4407.8|3
1728062190000|2024-10-04 17:16:30|4414|4408|4414.3|4408.3|4414.3|4408.3|4413.8|4407.8|2
1728062200000|2024-10-04 17:16:40|4414.5|4408.5|4415.3|4409.3|4415.3|4409.3|4414.3|4408.3|4
1728062210000|2024-10-04 17:16:50|4415.8|4409.8|4415.8|4409.8|4416.3|4410.3|4415.3|4409.3|6
1728062220000|2024-10-04 17:17:00|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416|4410|1
1728062230000|2024-10-04 17:17:10|4416|4410|4416.3|4410.3|4416.3|4410.3|4415.3|4409.3|1
1728062240000|2024-10-04 17:17:20|4416.5|4410.5|4418.3|4412.3|4418.3|4412.3|4416.3|4410.3|3
1728062250000|2024-10-04 17:17:30|4419.3|4413.3|4419.3|4413.3|4420.1|4414.1|4419.3|4413.3|19
1728062260000|2024-10-04 17:17:40|4419.1|4413.1|4420.3|4414.3|4420.3|4414.3|4417.6|4411.6|33
1728062270000|2024-10-04 17:17:50|4420.1|4414.1|4419.1|4413.1|4420.1|4414.1|4419.1|4413.1|10
1728062280000|2024-10-04 17:18:00|4419.3|4413.3|4419.6|4413.6|4419.6|4413.6|4419.3|4413.3|8
1728062290000|2024-10-04 17:18:10|4419.3|4413.3|4420.3|4414.3|4421.1|4415.1|4419.3|4413.3|3
1728062310000|2024-10-04 17:18:30|||||||||2
1728062320000|2024-10-04 17:18:40|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|2
1728062330000|2024-10-04 17:18:50|4420.3|4414.3|4420.6|4414.6|4420.6|4414.6|4420.3|4414.3|7
1728062340000|2024-10-04 17:19:00|4421.1|4415.1|4422.6|4416.6|4422.6|4416.6|4421.1|4415.1|10
1728062350000|2024-10-04 17:19:10|4423.1|4417.1|4424.1|4418.1|4424.3|4418.3|4422.8|4416.8|8
1728062360000|2024-10-04 17:19:20|4423.6|4417.6|4423.6|4417.6|4424.1|4418.1|4423.3|4417.3|15
1728062370000|2024-10-04 17:19:30|4423.8|4417.8|4423.6|4417.6|4424.3|4418.3|4423.3|4417.3|13
1728062380000|2024-10-04 17:19:40|4423.9|4417.9|4423.6|4417.6|4424.1|4418.1|4423.6|4417.6|1
1728062390000|2024-10-04 17:19:50|4423.3|4417.3|4424.1|4418.1|4424.1|4418.1|4423.1|4417.1|0
1728062400000|2024-10-04 17:20:00|4425.1|4419.1|4425.3|4419.3|4425.6|4419.6|4425.1|4419.1|5
1728062410000|2024-10-04 17:20:10|4425.6|4419.6|4424.6|4418.6|4425.6|4419.6|4424.3|4418.3|9
1728062420000|2024-10-04 17:20:20|4424.3|4418.3|4424.6|4418.6|4424.6|4418.6|4424.3|4418.3|4
1728062430000|2024-10-04 17:20:30|4429.3|4423.3|4426.8|4420.8|4430.1|4424.1|4426.8|4420.8|288
1728062440000|2024-10-04 17:20:40|4427.3|4421.3|4425.8|4419.8|4427.3|4421.3|4425.8|4419.8|15
1728062450000|2024-10-04 17:20:50|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|0
1728062460000|2024-10-04 17:21:00|||||||||2
1728062470000|2024-10-04 17:21:10|4425.3|4419.3|4426.1|4420.1|4426.1|4420.1|4425.3|4419.3|4
1728062480000|2024-10-04 17:21:20|4426.3|4420.3|4424.8|4418.8|4426.3|4420.3|4424.8|4418.8|7
1728062490000|2024-10-04 17:21:30|4425|4419|4423.5|4417.5|4425|4419|4423.5|4417.5|11
1728062500000|2024-10-04 17:21:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1728062510000|2024-10-04 17:21:50|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|2
1728062520000|2024-10-04 17:22:00|4423|4417|4423|4417|4423|4417|4423|4417|3
1728062530000|2024-10-04 17:22:10|4422.7|4416.7|4422.5|4416.5|4423.3|4417.3|4422.5|4416.5|3
1728062540000|2024-10-04 17:22:20|||||||||1
1728062550000|2024-10-04 17:22:30|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4421.5|4415.5|5
1728062560000|2024-10-04 17:22:40|4422|4416|4420.3|4414.3|4422.3|4416.3|4420.3|4414.3|4
1728062570000|2024-10-04 17:22:50|4419.5|4413.5|4419.3|4413.3|4419.5|4413.5|4419.3|4413.3|2
1728062580000|2024-10-04 17:23:00|4420.3|4414.3|4419.6|4413.6|4420.3|4414.3|4419.3|4413.3|8
1728062590000|2024-10-04 17:23:10|4419.8|4413.8|4419.6|4413.6|4419.8|4413.8|4419.6|4413.6|1
1728062600000|2024-10-04 17:23:20|4419.8|4413.8|4419.8|4413.8|4420.3|4414.3|4419.3|4413.3|4
1728062610000|2024-10-04 17:23:30|4419.6|4413.6|4419.3|4413.3|4419.6|4413.6|4419.3|4413.3|2
1728062620000|2024-10-04 17:23:40|4419.9|4413.9|4420.1|4414.1|4420.1|4414.1|4419.8|4413.8|5
1728062630000|2024-10-04 17:23:50|4419.6|4413.6|4419.1|4413.1|4419.6|4413.6|4419.1|4413.1|3
1728062640000|2024-10-04 17:24:00|4418.8|4412.8|4416.8|4410.8|4418.8|4412.8|4416.5|4410.5|19
1728062650000|2024-10-04 17:24:10|4417.1|4411.1|4416.6|4410.6|4417.1|4411.1|4416.6|4410.6|1
1728062660000|2024-10-04 17:24:20|4416.3|4410.3|4418.5|4412.5|4418.5|4412.5|4415.3|4409.3|14
1728062670000|2024-10-04 17:24:30|4418.8|4412.8|4419.3|4413.3|4419.7|4413.7|4418.8|4412.8|14
1728062690000|2024-10-04 17:24:50|4420.1|4414.1|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|12
1728062700000|2024-10-04 17:25:00|4420.3|4414.3|4420.3|4414.3|4421.1|4415.1|4420.1|4414.1|6
1728062710000|2024-10-04 17:25:10|4420|4414|4419.6|4413.6|4420|4414|4419.6|4413.6|3
1728062720000|2024-10-04 17:25:20|4419.3|4413.3|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|3
1728062730000|2024-10-04 17:25:30|4419.6|4413.6|4419.3|4413.3|4419.6|4413.6|4419.3|4413.3|6
1728062740000|2024-10-04 17:25:40|4418.8|4412.8|4419.3|4413.3|4419.3|4413.3|4418.8|4412.8|2
1728062760000|2024-10-04 17:26:00|||||||||1
1728062770000|2024-10-04 17:26:10|4419.5|4413.5|4418.9|4412.9|4420.1|4414.1|4418.9|4412.9|5
1728062780000|2024-10-04 17:26:20|4419.1|4413.1|4417.1|4411.1|4419.1|4413.1|4416.1|4410.1|9
1728062790000|2024-10-04 17:26:30|4416.6|4410.6|4415.8|4409.8|4416.6|4410.6|4415.5|4409.5|5
1728062800000|2024-10-04 17:26:40|4415.5|4409.5|4415.3|4409.3|4415.5|4409.5|4415.1|4409.1|0
1728062810000|2024-10-04 17:26:50|4415.6|4409.6|4415.3|4409.3|4415.6|4409.6|4415.1|4409.1|5
1728062820000|2024-10-04 17:27:00|4415.1|4409.1|4415.1|4409.1|4415.3|4409.3|4414.3|4408.3|2
1728062830000|2024-10-04 17:27:10|4415.3|4409.3|4415.3|4409.3|4415.6|4409.6|4415.3|4409.3|4
1728062840000|2024-10-04 17:27:20|4415.8|4409.8|4415.3|4409.3|4415.8|4409.8|4414.1|4408.1|14
1728062850000|2024-10-04 17:27:30|4414.8|4408.8|4415.3|4409.3|4415.3|4409.3|4414.8|4408.8|6
1728062860000|2024-10-04 17:27:40|4416.1|4410.1|4415.1|4409.1|4416.1|4410.1|4413.3|4407.3|23
1728062870000|2024-10-04 17:27:50|4415.3|4409.3|4416.3|4410.3|4416.3|4410.3|4415.3|4409.3|3
1728062880000|2024-10-04 17:28:00|4417.1|4411.1|4417.6|4411.6|4417.6|4411.6|4417.1|4411.1|7
1728062890000|2024-10-04 17:28:10|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4
1728062900000|2024-10-04 17:28:20|4417.1|4411.1|4417.3|4411.3|4417.3|4411.3|4417.1|4411.1|0
1728062910000|2024-10-04 17:28:30|4417.1|4411.1|4416.3|4410.3|4417.1|4411.1|4415.3|4409.3|6
1728062920000|2024-10-04 17:28:40|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1728062930000|2024-10-04 17:28:50|4416.3|4410.3|4416.8|4410.8|4416.8|4410.8|4416.1|4410.1|6
1728062940000|2024-10-04 17:29:00|4417.1|4411.1|4418.3|4412.3|4418.3|4412.3|4417.1|4411.1|8
1728062950000|2024-10-04 17:29:10|4417.8|4411.8|4418.3|4412.3|4418.3|4412.3|4417.8|4411.8|2
1728062970000|2024-10-04 17:29:30|4418.1|4412.1|4418.3|4412.3|4418.3|4412.3|4418.1|4412.1|3
1728062980000|2024-10-04 17:29:40|4418.1|4412.1|4417.6|4411.6|4418.3|4412.3|4417.3|4411.3|9
1728062990000|2024-10-04 17:29:50|4417.8|4411.8|4417.6|4411.6|4418.3|4412.3|4417.3|4411.3|6
1728063000000|2024-10-04 17:30:00|4418.1|4412.1|4422.3|4416.3|4422.3|4416.3|4418.1|4412.1|44
1728063010000|2024-10-04 17:30:10|||||||||2
1728063020000|2024-10-04 17:30:20|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421|4415|11
1728063030000|2024-10-04 17:30:30|||||||||1
1728063040000|2024-10-04 17:30:40|4421.8|4415.8|4422.1|4416.1|4422.1|4416.1|4421.8|4415.8|11
1728063050000|2024-10-04 17:30:50|4421.3|4415.3|4421.6|4415.6|4422.1|4416.1|4421.3|4415.3|16
1728063060000|2024-10-04 17:31:00|4421.8|4415.8|4421.1|4415.1|4423.1|4417.1|4421.1|4415.1|19
1728063070000|2024-10-04 17:31:10|4420.8|4414.8|4422.5|4416.5|4422.5|4416.5|4420.3|4414.3|19
1728063080000|2024-10-04 17:31:20|4423.1|4417.1|4421|4415|4423.1|4417.1|4420.8|4414.8|12
1728063090000|2024-10-04 17:31:30|4420.5|4414.5|4420.3|4414.3|4420.5|4414.5|4420.1|4414.1|5
1728063100000|2024-10-04 17:31:40|4420.8|4414.8|4419.3|4413.3|4420.8|4414.8|4419.3|4413.3|13
1728063110000|2024-10-04 17:31:50|4419|4413|4419|4413|4419.5|4413.5|4419|4413|5
1728063120000|2024-10-04 17:32:00|4419.3|4413.3|4419.3|4413.3|4420.1|4414.1|4419.3|4413.3|10
1728063130000|2024-10-04 17:32:10|4420.1|4414.1|4418.6|4412.6|4420.1|4414.1|4418.6|4412.6|8
1728063140000|2024-10-04 17:32:20|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418|4412|10
1728063150000|2024-10-04 17:32:30|4418.8|4412.8|4419|4413|4419|4413|4418.8|4412.8|4
1728063160000|2024-10-04 17:32:40|4418.8|4412.8|4420.8|4414.8|4420.9|4414.9|4418.3|4412.3|8
1728063170000|2024-10-04 17:32:50|4420.6|4414.6|4422.3|4416.3|4422.3|4416.3|4420.6|4414.6|19
1728063180000|2024-10-04 17:33:00|4422|4416|4421.5|4415.5|4422|4416|4421.5|4415.5|3
1728063190000|2024-10-04 17:33:10|4421.3|4415.3|4421.5|4415.5|4421.5|4415.5|4421.3|4415.3|2
1728063200000|2024-10-04 17:33:20|4422.3|4416.3|4422|4416|4422.3|4416.3|4421.5|4415.5|7
1728063210000|2024-10-04 17:33:30|4421.8|4415.8|4421.5|4415.5|4422|4416|4421.3|4415.3|3
1728063220000|2024-10-04 17:33:40|4421.3|4415.3|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|2
1728063230000|2024-10-04 17:33:50|4421.5|4415.5|4421.8|4415.8|4422.1|4416.1|4421.5|4415.5|7
1728063240000|2024-10-04 17:34:00|4422.1|4416.1|4418.3|4412.3|4422.1|4416.1|4418.1|4412.1|9
1728063250000|2024-10-04 17:34:10|4418.8|4412.8|4419.8|4413.8|4419.8|4413.8|4418.8|4412.8|6
1728063260000|2024-10-04 17:34:20|4419.6|4413.6|4420.1|4414.1|4420.1|4414.1|4419.3|4413.3|4
1728063270000|2024-10-04 17:34:30|4420.3|4414.3|4422.1|4416.1|4422.1|4416.1|4420.3|4414.3|5
1728063280000|2024-10-04 17:34:40|4421.8|4415.8|4422.3|4416.3|4422.3|4416.3|4421.8|4415.8|3
1728063290000|2024-10-04 17:34:50|4423.3|4417.3|4422.9|4416.9|4423.3|4417.3|4422.3|4416.3|9
1728063300000|2024-10-04 17:35:00|4422.6|4416.6|4420|4414|4422.8|4416.8|4420|4414|159
1728063310000|2024-10-04 17:35:10|4419.2|4413.2|4418|4412|4419.5|4413.5|4417.5|4411.5|14
1728063320000|2024-10-04 17:35:20|4418.5|4412.5|4417.7|4411.7|4418.5|4412.5|4416.7|4410.7|11
1728063330000|2024-10-04 17:35:30|4417.5|4411.5|4417.7|4411.7|4417.7|4411.7|4417.5|4411.5|20
1728063340000|2024-10-04 17:35:40|4418|4412|4418.5|4412.5|4418.5|4412.5|4418|4412|4
1728063350000|2024-10-04 17:35:50|4418|4412|4418|4412|4418.5|4412.5|4417.7|4411.7|4
1728063360000|2024-10-04 17:36:00|4417.7|4411.7|4418.5|4412.5|4418.5|4412.5|4417.7|4411.7|1
1728063370000|2024-10-04 17:36:10|4418.7|4412.7|4418.5|4412.5|4418.7|4412.7|4418.5|4412.5|3
1728063380000|2024-10-04 17:36:20|4418.2|4412.2|4417.7|4411.7|4418.5|4412.5|4417.5|4411.5|11
1728063390000|2024-10-04 17:36:30|4418|4412|4416.5|4410.5|4418|4412|4416.5|4410.5|9
1728063400000|2024-10-04 17:36:40|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.5|4410.5|0
1728063410000|2024-10-04 17:36:50|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|2
1728063420000|2024-10-04 17:37:00|4417|4411|4417.5|4411.5|4417.5|4411.5|4416.7|4410.7|17
1728063430000|2024-10-04 17:37:10|4416.5|4410.5|4417.7|4411.7|4417.7|4411.7|4416.5|4410.5|29
1728063440000|2024-10-04 17:37:20|||||||||1
1728063450000|2024-10-04 17:37:30|4417.5|4411.5|4417.7|4411.7|4417.7|4411.7|4417.5|4411.5|3
1728063460000|2024-10-04 17:37:40|4417.4|4411.4|4415.5|4409.5|4417.4|4411.4|4415|4409|21
1728063470000|2024-10-04 17:37:50|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.5|4409.5|0
1728063480000|2024-10-04 17:38:00|4416|4410|4416.5|4410.5|4416.5|4410.5|4416|4410|4
1728063490000|2024-10-04 17:38:10|4416.7|4410.7|4416.2|4410.2|4417.2|4411.2|4416.2|4410.2|8
1728063500000|2024-10-04 17:38:20|4415.5|4409.5|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|3
1728063510000|2024-10-04 17:38:30|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|0
1728063530000|2024-10-04 17:38:50|4415|4409|4414.5|4408.5|4415.5|4409.5|4414.5|4408.5|12
1728063540000|2024-10-04 17:39:00|4414.7|4408.7|4415.7|4409.7|4415.7|4409.7|4414.5|4408.5|9
1728063550000|2024-10-04 17:39:10|4415.5|4409.5|4415.7|4409.7|4415.7|4409.7|4415.5|4409.5|2
1728063560000|2024-10-04 17:39:20|4416.5|4410.5|4415.5|4409.5|4416.5|4410.5|4415.5|4409.5|8
1728063570000|2024-10-04 17:39:30|4415.7|4409.7|4416|4410|4416.5|4410.5|4415.7|4409.7|3
1728063580000|2024-10-04 17:39:40|4415.7|4409.7|4416.7|4410.7|4416.7|4410.7|4415.7|4409.7|9
1728063590000|2024-10-04 17:39:50|4417|4411|4416.5|4410.5|4417.5|4411.5|4415.7|4409.7|36
1728063600000|2024-10-04 17:40:00|4416.7|4410.7|4416|4410|4416.7|4410.7|4416|4410|2
1728063610000|2024-10-04 17:40:10|4415.7|4409.7|4416.7|4410.7|4416.7|4410.7|4415.5|4409.5|1
1728063620000|2024-10-04 17:40:20|4416.5|4410.5|4414.5|4408.5|4416.5|4410.5|4414.5|4408.5|13
1728063630000|2024-10-04 17:40:30|4414.2|4408.2|4413.7|4407.7|4414.5|4408.5|4413.5|4407.5|5
1728063640000|2024-10-04 17:40:40|4412.5|4406.5|4413.5|4407.5|4413.5|4407.5|4412.5|4406.5|22
1728063650000|2024-10-04 17:40:50|4413.7|4407.7|4413.2|4407.2|4413.7|4407.7|4413.2|4407.2|3
1728063660000|2024-10-04 17:41:00|4413|4407|4413.5|4407.5|4413.5|4407.5|4412.5|4406.5|7
1728063670000|2024-10-04 17:41:10|4413|4407|4413.7|4407.7|4413.7|4407.7|4413|4407|2
1728063680000|2024-10-04 17:41:20|4413|4407|4413.5|4407.5|4413.7|4407.7|4413|4407|8
1728063690000|2024-10-04 17:41:30|4412.5|4406.5|4413.2|4407.2|4413.4|4407.4|4412.2|4406.2|8
1728063700000|2024-10-04 17:41:40|4412.7|4406.7|4413.2|4407.2|4413.2|4407.2|4412.7|4406.7|8
1728063710000|2024-10-04 17:41:50|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4412.7|4406.7|3
1728063720000|2024-10-04 17:42:00|4413.7|4407.7|4413.7|4407.7|4414.7|4408.7|4413.7|4407.7|5
1728063730000|2024-10-04 17:42:10|4413.2|4407.2|4408.9|4402.9|4413.2|4407.2|4408.9|4402.9|14
1728063740000|2024-10-04 17:42:20|4407.6|4401.6|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|218
1728063750000|2024-10-04 17:42:30|4407.6|4401.6|4408.4|4402.4|4408.9|4402.9|4407.6|4401.6|9
1728063760000|2024-10-04 17:42:40|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4407.6|4401.6|22
1728063770000|2024-10-04 17:42:50|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|8
1728063780000|2024-10-04 17:43:00|4408.6|4402.6|4408.6|4402.6|4409.1|4403.1|4408.4|4402.4|16
1728063790000|2024-10-04 17:43:10|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4407.4|4401.4|208
1728063800000|2024-10-04 17:43:20|4408.1|4402.1|4408.4|4402.4|4408.4|4402.4|4408.1|4402.1|0
1728063810000|2024-10-04 17:43:30|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|15
1728063820000|2024-10-04 17:43:40|4408.4|4402.4|4407.4|4401.4|4408.4|4402.4|4407.4|4401.4|10
1728063830000|2024-10-04 17:43:50|4408.4|4402.4|4408.4|4402.4|4408.6|4402.6|4407.4|4401.4|30
1728063840000|2024-10-04 17:44:00|4408.6|4402.6|4408.4|4402.4|4409.4|4403.4|4408.4|4402.4|18
1728063850000|2024-10-04 17:44:10|4408.9|4402.9|4409.4|4403.4|4409.4|4403.4|4408.9|4402.9|7
1728063860000|2024-10-04 17:44:20|4408.8|4402.8|4408.4|4402.4|4408.8|4402.8|4408.4|4402.4|15
1728063870000|2024-10-04 17:44:30|4406.8|4400.8|4405.4|4399.4|4406.8|4400.8|4405.4|4399.4|18
1728063880000|2024-10-04 17:44:40|4405.1|4399.1|4404.9|4398.9|4405.1|4399.1|4404.6|4398.6|13
1728063890000|2024-10-04 17:44:50|4405.1|4399.1|4404.4|4398.4|4405.4|4399.4|4403.9|4397.9|7
1728063900000|2024-10-04 17:45:00|4404.6|4398.6|4405.9|4399.9|4406.1|4400.1|4404.6|4398.6|33
1728063910000|2024-10-04 17:45:10|4405.6|4399.6|4403.4|4397.4|4405.6|4399.6|4403.4|4397.4|16
1728063920000|2024-10-04 17:45:20|4402.9|4396.9|4402.9|4396.9|4403.4|4397.4|4402.1|4396.1|53
1728063930000|2024-10-04 17:45:30|4403.4|4397.4|4405.6|4399.6|4405.6|4399.6|4403.1|4397.1|25
1728063940000|2024-10-04 17:45:40|4406.1|4400.1|4406.4|4400.4|4406.4|4400.4|4405.9|4399.9|20
1728063950000|2024-10-04 17:45:50|4405.8|4399.8|4406.6|4400.6|4406.6|4400.6|4405.8|4399.8|15
1728063960000|2024-10-04 17:46:00|4406.4|4400.4|4405.9|4399.9|4406.4|4400.4|4405.4|4399.4|22
1728063970000|2024-10-04 17:46:10|4405.6|4399.6|4404.6|4398.6|4405.6|4399.6|4404.6|4398.6|7
1728063980000|2024-10-04 17:46:20|4405.1|4399.1|4406.4|4400.4|4406.4|4400.4|4405.1|4399.1|11
1728063990000|2024-10-04 17:46:30|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|28
1728064000000|2024-10-04 17:46:40|4406.4|4400.4|4405.6|4399.6|4406.4|4400.4|4405.6|4399.6|26
1728064010000|2024-10-04 17:46:50|4405.9|4399.9|4405.4|4399.4|4405.9|4399.9|4405.4|4399.4|7
1728064020000|2024-10-04 17:47:00|4405.1|4399.1|4404.6|4398.6|4405.4|4399.4|4404.6|4398.6|6
1728064030000|2024-10-04 17:47:10|4404.4|4398.4|4403.9|4397.9|4404.4|4398.4|4403.6|4397.6|10
1728064040000|2024-10-04 17:47:20|4404.1|4398.1|4403.9|4397.9|4404.4|4398.4|4403.9|4397.9|2
1728064050000|2024-10-04 17:47:30|4404.4|4398.4|4405.9|4399.9|4405.9|4399.9|4403.9|4397.9|9
1728064060000|2024-10-04 17:47:40|4405.6|4399.6|4405.4|4399.4|4405.6|4399.6|4405.4|4399.4|1
1728064070000|2024-10-04 17:47:50|4405.6|4399.6|4404.9|4398.9|4405.9|4399.9|4404.9|4398.9|45
1728064080000|2024-10-04 17:48:00|4405.1|4399.1|4405.4|4399.4|4405.6|4399.6|4404.9|4398.9|1
1728064090000|2024-10-04 17:48:10|4403.4|4397.4|4403.4|4397.4|4404.4|4398.4|4402.6|4396.6|52
1728064100000|2024-10-04 17:48:20|4403.1|4397.1|4405.6|4399.6|4405.6|4399.6|4402.9|4396.9|31
1728064110000|2024-10-04 17:48:30|4404.4|4398.4|4403.9|4397.9|4404.6|4398.6|4402.6|4396.6|92
1728064130000|2024-10-04 17:48:50|4403.6|4397.6|4403.4|4397.4|4403.9|4397.9|4403.4|4397.4|67
1728064140000|2024-10-04 17:49:00|4402.9|4396.9|4403.4|4397.4|4403.4|4397.4|4402.9|4396.9|3
1728064150000|2024-10-04 17:49:10|4402.9|4396.9|4403.4|4397.4|4403.4|4397.4|4402.4|4396.4|18
1728064160000|2024-10-04 17:49:20|4403.6|4397.6|4403.4|4397.4|4403.6|4397.6|4403.4|4397.4|2
1728064170000|2024-10-04 17:49:30|||||||||1
1728064180000|2024-10-04 17:49:40|||||||||4
1728064190000|2024-10-04 17:49:50|4402.9|4396.9|4402.9|4396.9|4403.4|4397.4|4402.6|4396.6|12
1728064200000|2024-10-04 17:50:00|4402.6|4396.6|4403.1|4397.1|4403.4|4397.4|4402.4|4396.4|27
1728064210000|2024-10-04 17:50:10|4402.6|4396.6|4402.4|4396.4|4402.6|4396.6|4401.4|4395.4|13
1728064220000|2024-10-04 17:50:20|4403.4|4397.4|4403.9|4397.9|4403.9|4397.9|4402.4|4396.4|16
1728064230000|2024-10-04 17:50:30|4403.6|4397.6|4403.4|4397.4|4403.9|4397.9|4403.4|4397.4|0
1728064240000|2024-10-04 17:50:40|4402.6|4396.6|4403.4|4397.4|4403.9|4397.9|4402.6|4396.6|13
1728064250000|2024-10-04 17:50:50|4403.9|4397.9|4402.4|4396.4|4403.9|4397.9|4402.4|4396.4|14
1728064260000|2024-10-04 17:51:00|4402.6|4396.6|4402.4|4396.4|4402.9|4396.9|4402.4|4396.4|14
1728064270000|2024-10-04 17:51:10|4402.6|4396.6|4402.4|4396.4|4402.6|4396.6|4402.4|4396.4|0
1728064280000|2024-10-04 17:51:20|4402.6|4396.6|4402.9|4396.9|4403.4|4397.4|4402.6|4396.6|5
1728064290000|2024-10-04 17:51:30|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4399.9|4393.9|64
1728064300000|2024-10-04 17:51:40|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|3
1728064310000|2024-10-04 17:51:50|4401.4|4395.4|4401.4|4395.4|4401.6|4395.6|4401.4|4395.4|9
1728064320000|2024-10-04 17:52:00|4401.6|4395.6|4401.4|4395.4|4401.6|4395.6|4401.4|4395.4|25
1728064330000|2024-10-04 17:52:10|4403.4|4397.4|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|19
1728064340000|2024-10-04 17:52:20|4403.6|4397.6|4405.4|4399.4|4405.4|4399.4|4402.9|4396.9|12
1728064360000|2024-10-04 17:52:40|4405.9|4399.9|4405.6|4399.6|4405.9|4399.9|4405.6|4399.6|10
1728064370000|2024-10-04 17:52:50|4404.9|4398.9|4403.6|4397.6|4405.1|4399.1|4403.6|4397.6|10
1728064390000|2024-10-04 17:53:10|4404.4|4398.4|4402.4|4396.4|4404.4|4398.4|4402.4|4396.4|22
1728064400000|2024-10-04 17:53:20|4402.6|4396.6|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|3
1728064410000|2024-10-04 17:53:30|4402.6|4396.6|4402.4|4396.4|4402.6|4396.6|4402.4|4396.4|2
1728064420000|2024-10-04 17:53:40|4402.6|4396.6|4405.4|4399.4|4405.4|4399.4|4402.6|4396.6|5
1728064430000|2024-10-04 17:53:50|4404.9|4398.9|4403.6|4397.6|4405.4|4399.4|4403.4|4397.4|2
1728064440000|2024-10-04 17:54:00|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.1|4397.1|17
1728064450000|2024-10-04 17:54:10|4402.9|4396.9|4403.1|4397.1|4403.4|4397.4|4402.9|4396.9|3
1728064460000|2024-10-04 17:54:20|4402.9|4396.9|4402.6|4396.6|4403.4|4397.4|4402.4|4396.4|3
1728064470000|2024-10-04 17:54:30|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4402.4|4396.4|8
1728064480000|2024-10-04 17:54:40|4403.6|4397.6|4404.4|4398.4|4404.4|4398.4|4403.6|4397.6|5
1728064490000|2024-10-04 17:54:50|4403.9|4397.9|4403.4|4397.4|4403.9|4397.9|4402.9|4396.9|3
1728064500000|2024-10-04 17:55:00|4403.9|4397.9|4400.6|4394.6|4404.6|4398.6|4400.4|4394.4|10
1728064510000|2024-10-04 17:55:10|4400.4|4394.4|4400.4|4394.4|4400.6|4394.6|4399.6|4393.6|25
1728064520000|2024-10-04 17:55:20|4400.6|4394.6|4399.8|4393.8|4400.8|4394.8|4399.8|4393.8|17
1728064530000|2024-10-04 17:55:30|4400.1|4394.1|4400.1|4394.1|4400.4|4394.4|4399.8|4393.8|6
1728064540000|2024-10-04 17:55:40|4400.4|4394.4|4400.1|4394.1|4400.4|4394.4|4400.1|4394.1|6
1728064550000|2024-10-04 17:55:50|4399.4|4393.4|4400.4|4394.4|4400.4|4394.4|4399.4|4393.4|9
1728064560000|2024-10-04 17:56:00|4400.1|4394.1|4400.6|4394.6|4400.6|4394.6|4399.8|4393.8|6
1728064570000|2024-10-04 17:56:10|4402.4|4396.4|4402.4|4396.4|4402.6|4396.6|4402.4|4396.4|57
1728064580000|2024-10-04 17:56:20|4402.6|4396.6|4403.6|4397.6|4403.6|4397.6|4402.6|4396.6|2
1728064590000|2024-10-04 17:56:30|4403.4|4397.4|4403.4|4397.4|4403.6|4397.6|4403.4|4397.4|11
1728064600000|2024-10-04 17:56:40|4402.6|4396.6|4402.4|4396.4|4402.6|4396.6|4402.4|4396.4|10
1728064610000|2024-10-04 17:56:50|4401.6|4395.6|4401.1|4395.1|4401.6|4395.6|4399.4|4393.4|45
1728064620000|2024-10-04 17:57:00|4401.4|4395.4|4402.1|4396.1|4402.1|4396.1|4401.1|4395.1|6
1728064630000|2024-10-04 17:57:10|4401.9|4395.9|4401.9|4395.9|4402.1|4396.1|4401.4|4395.4|3
1728064640000|2024-10-04 17:57:20|4402.4|4396.4|4401.6|4395.6|4403.4|4397.4|4401.6|4395.6|21
1728064650000|2024-10-04 17:57:30|4401.9|4395.9|4402.6|4396.6|4402.6|4396.6|4401.6|4395.6|15
1728064660000|2024-10-04 17:57:40|4402.9|4396.9|4402.9|4396.9|4403.4|4397.4|4402.6|4396.6|11
1728064670000|2024-10-04 17:57:50|4403.1|4397.1|4403.4|4397.4|4404.1|4398.1|4403.1|4397.1|12
1728064680000|2024-10-04 17:58:00|4402.8|4396.8|4403.4|4397.4|4403.4|4397.4|4402.6|4396.6|10
1728064690000|2024-10-04 17:58:10|4403.1|4397.1|4403.4|4397.4|4403.4|4397.4|4402.9|4396.9|3
1728064700000|2024-10-04 17:58:20|4402.4|4396.4|4403.4|4397.4|4403.9|4397.9|4402.4|4396.4|11
1728064710000|2024-10-04 17:58:30|4400.1|4394.1|4399.6|4393.6|4400.1|4394.1|4399.4|4393.4|21
1728064720000|2024-10-04 17:58:40|4400.1|4394.1|4399.6|4393.6|4400.1|4394.1|4398.3|4392.3|12
1728064730000|2024-10-04 17:58:50|4399.3|4393.3|4399.1|4393.1|4399.6|4393.6|4399.1|4393.1|5
1728064740000|2024-10-04 17:59:00|4398.8|4392.8|4399.1|4393.1|4399.1|4393.1|4398.1|4392.1|9
1728064750000|2024-10-04 17:59:10|4398.9|4392.9|4398.6|4392.6|4398.9|4392.9|4398.1|4392.1|1
1728064760000|2024-10-04 17:59:20|4398.9|4392.9|4398.6|4392.6|4398.9|4392.9|4398.4|4392.4|6
1728064770000|2024-10-04 17:59:30|4398.8|4392.8|4398.6|4392.6|4399.1|4393.1|4398.6|4392.6|9
1728064780000|2024-10-04 17:59:40|4398.4|4392.4|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|11
1728064790000|2024-10-04 17:59:50|4399.6|4393.6|4400.4|4394.4|4400.4|4394.4|4399.4|4393.4|40
1728064800000|2024-10-04 18:00:00|4400.6|4394.6|4400.4|4394.4|4400.6|4394.6|4400.4|4394.4|29
1728064810000|2024-10-04 18:00:10|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|5
1728064820000|2024-10-04 18:00:20|4400.4|4394.4|4399.4|4393.4|4400.4|4394.4|4399.4|4393.4|11
1728064830000|2024-10-04 18:00:30|4399.6|4393.6|4399.9|4393.9|4400.4|4394.4|4399.6|4393.6|13
1728064840000|2024-10-04 18:00:40|4400.1|4394.1|4400.4|4394.4|4400.4|4394.4|4400.1|4394.1|4
1728064850000|2024-10-04 18:00:50|4400.1|4394.1|4403.6|4397.6|4403.6|4397.6|4399.9|4393.9|8
1728064860000|2024-10-04 18:01:00|4403.4|4397.4|4401.6|4395.6|4403.4|4397.4|4401.4|4395.4|16
1728064870000|2024-10-04 18:01:10|4401.4|4395.4|4401.9|4395.9|4402.4|4396.4|4401.4|4395.4|13
1728064880000|2024-10-04 18:01:20|4401.6|4395.6|4399.6|4393.6|4401.6|4395.6|4399.6|4393.6|28
1728064900000|2024-10-04 18:01:40|4399.3|4393.3|4398.6|4392.6|4399.8|4393.8|4398.6|4392.6|14
1728064910000|2024-10-04 18:01:50|4398.8|4392.8|4398.6|4392.6|4399.1|4393.1|4398.6|4392.6|11
1728064920000|2024-10-04 18:02:00|4398.8|4392.8|4399.8|4393.8|4400.8|4394.8|4398.8|4392.8|30
1728064930000|2024-10-04 18:02:10|4400.4|4394.4|4399.8|4393.8|4400.4|4394.4|4399.8|4393.8|12
1728064940000|2024-10-04 18:02:20|4400.1|4394.1|4397.8|4391.8|4400.1|4394.1|4397.8|4391.8|7
1728064950000|2024-10-04 18:02:30|4397.6|4391.6|4398.1|4392.1|4398.1|4392.1|4397.1|4391.1|16
1728064960000|2024-10-04 18:02:40|4397.8|4391.8|4397.6|4391.6|4397.8|4391.8|4397.6|4391.6|6
1728064970000|2024-10-04 18:02:50|4397.4|4391.4|4396.6|4390.6|4398.4|4392.4|4396.6|4390.6|6
1728064980000|2024-10-04 18:03:00|4397.6|4391.6|4397.9|4391.9|4397.9|4391.9|4396.9|4390.9|15
1728064990000|2024-10-04 18:03:10|4398.4|4392.4|4398.6|4392.6|4398.6|4392.6|4398.4|4392.4|19
1728065000000|2024-10-04 18:03:20|4398.8|4392.8|4397.6|4391.6|4398.8|4392.8|4397.4|4391.4|22
1728065010000|2024-10-04 18:03:30|4397.4|4391.4|4398.6|4392.6|4398.8|4392.8|4397.4|4391.4|14
1728065020000|2024-10-04 18:03:40|4398.4|4392.4|4398.1|4392.1|4398.4|4392.4|4397.6|4391.6|8
1728065030000|2024-10-04 18:03:50|4398.4|4392.4|4398.6|4392.6|4398.8|4392.8|4398.4|4392.4|3
1728065040000|2024-10-04 18:04:00|4397.6|4391.6|4398.6|4392.6|4398.6|4392.6|4397.6|4391.6|8
1728065050000|2024-10-04 18:04:10|4398.8|4392.8|4398.6|4392.6|4398.8|4392.8|4398.6|4392.6|8
1728065060000|2024-10-04 18:04:20|4400.1|4394.1|4401.6|4395.6|4401.9|4395.9|4400.1|4394.1|20
1728065070000|2024-10-04 18:04:30|4401.8|4395.8|4402.6|4396.6|4402.6|4396.6|4401.8|4395.8|6
1728065080000|2024-10-04 18:04:40|4402.4|4396.4|4401.8|4395.8|4402.4|4396.4|4401.8|4395.8|9
1728065090000|2024-10-04 18:04:50|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.4|4395.4|9
1728065100000|2024-10-04 18:05:00|4402.6|4396.6|4403.9|4397.9|4404.4|4398.4|4402.4|4396.4|29
1728065110000|2024-10-04 18:05:10|4403.6|4397.6|4403.4|4397.4|4403.6|4397.6|4403.4|4397.4|8
1728065120000|2024-10-04 18:05:20|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.4|4397.4|1
1728065130000|2024-10-04 18:05:30|4403.4|4397.4|4404.6|4398.6|4404.6|4398.6|4403.4|4397.4|25
1728065140000|2024-10-04 18:05:40|4404.4|4398.4|4404.4|4398.4|4404.6|4398.6|4404.4|4398.4|0
1728065150000|2024-10-04 18:05:50|4403.8|4397.8|4404.1|4398.1|4404.6|4398.6|4403.8|4397.8|5
1728065160000|2024-10-04 18:06:00|4404.4|4398.4|4403.9|4397.9|4404.4|4398.4|4402.4|4396.4|44
1728065170000|2024-10-04 18:06:10|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|20
1728065180000|2024-10-04 18:06:20|4403.6|4397.6|4404.4|4398.4|4404.4|4398.4|4403.4|4397.4|20
1728065190000|2024-10-04 18:06:30|4406.4|4400.4|4404.9|4398.9|4406.4|4400.4|4404.6|4398.6|20
1728065200000|2024-10-04 18:06:40|4405.1|4399.1|4404.6|4398.6|4405.4|4399.4|4403.9|4397.9|15
1728065210000|2024-10-04 18:06:50|4404.9|4398.9|4405.4|4399.4|4406.4|4400.4|4404.9|4398.9|53
1728065220000|2024-10-04 18:07:00|4405.1|4399.1|4403.6|4397.6|4405.1|4399.1|4403.4|4397.4|15
1728065230000|2024-10-04 18:07:10|4403.9|4397.9|4403.6|4397.6|4405.4|4399.4|4403.4|4397.4|64
1728065240000|2024-10-04 18:07:20|4403.4|4397.4|4403.9|4397.9|4405.9|4399.9|4403.4|4397.4|85
1728065250000|2024-10-04 18:07:30|4403.6|4397.6|4404.9|4398.9|4404.9|4398.9|4403.6|4397.6|10
1728065260000|2024-10-04 18:07:40|4404.6|4398.6|4404.9|4398.9|4405.4|4399.4|4404.4|4398.4|8
1728065270000|2024-10-04 18:07:50|4405.1|4399.1|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|6
1728065280000|2024-10-04 18:08:00|4405.1|4399.1|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|8
1728065290000|2024-10-04 18:08:10|4404.6|4398.6|4403.6|4397.6|4404.9|4398.9|4402.9|4396.9|60
1728065300000|2024-10-04 18:08:20|4403.8|4397.8|4406.6|4400.6|4406.6|4400.6|4403.6|4397.6|49
1728065310000|2024-10-04 18:08:30|4406.4|4400.4|4404.9|4398.9|4406.6|4400.6|4404.9|4398.9|54
1728065320000|2024-10-04 18:08:40|4405.1|4399.1|4404.4|4398.4|4405.1|4399.1|4404.4|4398.4|4
1728065330000|2024-10-04 18:08:50|4403.6|4397.6|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|22
1728065340000|2024-10-04 18:09:00|4403.6|4397.6|4404.9|4398.9|4405.1|4399.1|4402.4|4396.4|32
1728065350000|2024-10-04 18:09:10|4404.6|4398.6|4404.4|4398.4|4404.6|4398.6|4404.4|4398.4|6
1728065360000|2024-10-04 18:09:20|4403.9|4397.9|4404.4|4398.4|4404.4|4398.4|4403.9|4397.9|41
1728065370000|2024-10-04 18:09:30|4405.9|4399.9|4404.4|4398.4|4405.9|4399.9|4404.4|4398.4|88
1728065380000|2024-10-04 18:09:40|4404.6|4398.6|4403.9|4397.9|4404.6|4398.6|4403.6|4397.6|28
1728065390000|2024-10-04 18:09:50|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|4404.4|4398.4|3
1728065400000|2024-10-04 18:10:00|4405.4|4399.4|4404.9|4398.9|4405.4|4399.4|4404.9|4398.9|14
1728065410000|2024-10-04 18:10:10|4404.4|4398.4|4404.4|4398.4|4405.1|4399.1|4403.6|4397.6|43
1728065420000|2024-10-04 18:10:20|4403.4|4397.4|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|45
1728065430000|2024-10-04 18:10:30|4403.1|4397.1|4404.4|4398.4|4404.4|4398.4|4403.1|4397.1|32
1728065440000|2024-10-04 18:10:40|4404.8|4398.8|4402.4|4396.4|4405.4|4399.4|4402.4|4396.4|59
1728065450000|2024-10-04 18:10:50|4402.9|4396.9|4401.4|4395.4|4402.9|4396.9|4401.4|4395.4|31
1728065460000|2024-10-04 18:11:00|4401.9|4395.9|4402.4|4396.4|4402.4|4396.4|4401.9|4395.9|18
1728065470000|2024-10-04 18:11:10|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.4|4396.4|24
1728065480000|2024-10-04 18:11:20|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|34
1728065490000|2024-10-04 18:11:30|4401.9|4395.9|4399.4|4393.4|4401.9|4395.9|4398.4|4392.4|77
1728065500000|2024-10-04 18:11:40|4399.6|4393.6|4399.6|4393.6|4400.6|4394.6|4399.4|4393.4|13
1728065510000|2024-10-04 18:11:50|4399.9|4393.9|4400.1|4394.1|4400.1|4394.1|4398.6|4392.6|14
1728065520000|2024-10-04 18:12:00|4400.4|4394.4|4401.8|4395.8|4402.4|4396.4|4400.4|4394.4|30
1728065530000|2024-10-04 18:12:10|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.4|4395.4|20
1728065540000|2024-10-04 18:12:20|4401.4|4395.4|4401.4|4395.4|4401.6|4395.6|4401.4|4395.4|5
1728065550000|2024-10-04 18:12:30|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|28
1728065560000|2024-10-04 18:12:40|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|9
1728065570000|2024-10-04 18:12:50|4403.6|4397.6|4403.4|4397.4|4403.6|4397.6|4403.4|4397.4|54
1728065580000|2024-10-04 18:13:00|4402.4|4396.4|4409.1|4403.1|4409.4|4403.4|4402.4|4396.4|148
1728065590000|2024-10-04 18:13:10|4410.1|4404.1|4408.6|4402.6|4410.1|4404.1|4407.6|4401.6|42
1728065600000|2024-10-04 18:13:20|4408.1|4402.1|4409.1|4403.1|4410.1|4404.1|4407.9|4401.9|46
1728065610000|2024-10-04 18:13:30|4408.9|4402.9|4408.9|4402.9|4409.1|4403.1|4408.9|4402.9|1
1728065620000|2024-10-04 18:13:40|4408.1|4402.1|4408.4|4402.4|4408.9|4402.9|4407.9|4401.9|17
1728065630000|2024-10-04 18:13:50|4408.1|4402.1|4406.9|4400.9|4408.1|4402.1|4406.1|4400.1|28
1728065640000|2024-10-04 18:14:00|4405.9|4399.9|4403.4|4397.4|4406.4|4400.4|4401.6|4395.6|77
1728065650000|2024-10-04 18:14:10|4403.6|4397.6|4402.4|4396.4|4404.4|4398.4|4401.9|4395.9|74
1728065660000|2024-10-04 18:14:20|4402.1|4396.1|4400.4|4394.4|4402.1|4396.1|4400.1|4394.1|82
1728065670000|2024-10-04 18:14:30|4401.4|4395.4|4400.4|4394.4|4401.4|4395.4|4400.1|4394.1|121
1728065680000|2024-10-04 18:14:40|4399.6|4393.6|4400.4|4394.4|4400.4|4394.4|4399.4|4393.4|91
1728065690000|2024-10-04 18:14:50|4399.6|4393.6|4400.4|4394.4|4400.4|4394.4|4399.4|4393.4|105
1728065700000|2024-10-04 18:15:00|4399.9|4393.9|4400.6|4394.6|4401.1|4395.1|4399.4|4393.4|154
1728065710000|2024-10-04 18:15:10|4400.4|4394.4|4400.1|4394.1|4401.1|4395.1|4399.9|4393.9|34
1728065720000|2024-10-04 18:15:20|4399.9|4393.9|4399.6|4393.6|4400.4|4394.4|4399.4|4393.4|13
1728065730000|2024-10-04 18:15:30|4399.8|4393.8|4399.4|4393.4|4399.8|4393.8|4399.4|4393.4|10
1728065740000|2024-10-04 18:15:40|4399.6|4393.6|4399.8|4393.8|4399.8|4393.8|4399.6|4393.6|140
1728065750000|2024-10-04 18:15:50|4399.6|4393.6|4398.6|4392.6|4400.1|4394.1|4398.6|4392.6|168
1728065760000|2024-10-04 18:16:00|4398.4|4392.4|4400.4|4394.4|4400.8|4394.8|4398.4|4392.4|37
1728065770000|2024-10-04 18:16:10|4400.6|4394.6|4400.6|4394.6|4400.9|4394.9|4400.6|4394.6|95
1728065780000|2024-10-04 18:16:20|4400.9|4394.9|4402.9|4396.9|4402.9|4396.9|4400.6|4394.6|10
1728065790000|2024-10-04 18:16:30|4403.4|4397.4|4403.9|4397.9|4404.1|4398.1|4402.9|4396.9|54
1728065800000|2024-10-04 18:16:40|4402.9|4396.9|4403.9|4397.9|4404.1|4398.1|4402.9|4396.9|120
1728065810000|2024-10-04 18:16:50|4404.1|4398.1|4403.9|4397.9|4404.1|4398.1|4403.9|4397.9|4
1728065820000|2024-10-04 18:17:00|4404.1|4398.1|4404.4|4398.4|4404.4|4398.4|4403.9|4397.9|22
1728065830000|2024-10-04 18:17:10|4404.1|4398.1|4405.1|4399.1|4405.6|4399.6|4404.1|4398.1|115
1728065840000|2024-10-04 18:17:20|4404.9|4398.9|4404.9|4398.9|4405.4|4399.4|4403.9|4397.9|48
1728065850000|2024-10-04 18:17:30|4405.1|4399.1|4405.4|4399.4|4405.4|4399.4|4404.9|4398.9|119
1728065860000|2024-10-04 18:17:40|4404.9|4398.9|4405.2|4399.2|4405.4|4399.4|4404.4|4398.4|38
1728065870000|2024-10-04 18:17:50|4400.9|4394.9|4404.9|4398.9|4404.9|4398.9|4400.9|4394.9|262
1728065880000|2024-10-04 18:18:00|4404.4|4398.4|4404.9|4398.9|4404.9|4398.9|4404.4|4398.4|24
1728065890000|2024-10-04 18:18:10|4403.9|4397.9|4404.9|4398.9|4405.1|4399.1|4403.9|4397.9|48
1728065900000|2024-10-04 18:18:20|4405.1|4399.1|4405.4|4399.4|4405.5|4399.5|4404.9|4398.9|29
1728065910000|2024-10-04 18:18:30|4405.9|4399.9|4404.7|4398.7|4405.9|4399.9|4404.7|4398.7|25
1728065920000|2024-10-04 18:18:40|4404.4|4398.4|4403|4397|4404.4|4398.4|4402.7|4396.7|11
1728065930000|2024-10-04 18:18:50|4403.2|4397.2|4403.2|4397.2|4403.4|4397.4|4402.9|4396.9|0
1728065940000|2024-10-04 18:19:00|4403.7|4397.7|4403.2|4397.2|4404.7|4398.7|4402.5|4396.5|31
1728065950000|2024-10-04 18:19:10|4403|4397|4405.5|4399.5|4405.5|4399.5|4402|4396|61
1728065960000|2024-10-04 18:19:20|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.5|4399.5|4
1728065970000|2024-10-04 18:19:30|4405.4|4399.4|4405.7|4399.7|4405.7|4399.7|4405.4|4399.4|4
1728065980000|2024-10-04 18:19:40|4404.7|4398.7|4404.8|4398.8|4406.4|4400.4|4403.9|4397.9|54
1728065990000|2024-10-04 18:19:50|4405|4399|4403.7|4397.7|4405.2|4399.2|4402.9|4396.9|20
1728259200000|2024-10-07 00:00:00|4385.7|4379.7|4382|4376|4388.2|4382.2|4382|4376|61
1728259210000|2024-10-07 00:00:10|4382.5|4376.5|4376|4370|4382.5|4376.5|4375|4369|41
1728259220000|2024-10-07 00:00:20|4376.7|4370.7|4378|4372|4379|4373|4376.7|4370.7|12
1728259230000|2024-10-07 00:00:30|4378.5|4372.5|4368.2|4362.2|4378.5|4372.5|4364.2|4358.2|45
1728259240000|2024-10-07 00:00:40|4367.7|4361.7|4372|4366|4376.5|4370.5|4367.7|4361.7|36
1728259250000|2024-10-07 00:00:50|4371.7|4365.7|4370|4364|4371.7|4365.7|4369.7|4363.7|27
1728259260000|2024-10-07 00:01:00|4368|4362|4370.7|4364.7|4370.7|4364.7|4366.7|4360.7|24
1728259270000|2024-10-07 00:01:10|4371|4365|4374.5|4368.5|4376.2|4370.2|4371|4365|30
1728259280000|2024-10-07 00:01:20|4374|4368|4374.2|4368.2|4374.2|4368.2|4372.2|4366.2|23
1728259290000|2024-10-07 00:01:30|4374.5|4368.5|4370.2|4364.2|4375.2|4369.2|4370.2|4364.2|29
1728259300000|2024-10-07 00:01:40|4370.5|4364.5|4370.2|4364.2|4372.7|4366.7|4370.2|4364.2|7
1728259310000|2024-10-07 00:01:50|4370|4364|4360.9|4354.9|4370|4364|4359.5|4353.5|19
1728259320000|2024-10-07 00:02:00|4361.2|4355.2|4364.7|4358.7|4365.9|4359.9|4361.2|4355.2|22
1728259330000|2024-10-07 00:02:10|4364.4|4358.4|4361.2|4355.2|4364.9|4358.9|4360.9|4354.9|23
1728259340000|2024-10-07 00:02:20|4361.7|4355.7|4362.5|4356.5|4363.2|4357.2|4361.7|4355.7|38
1728259350000|2024-10-07 00:02:30|4362.7|4356.7|4362.2|4356.2|4362.7|4356.7|4362.2|4356.2|9
1728259360000|2024-10-07 00:02:40|4362.4|4356.4|4364.7|4358.7|4365.2|4359.2|4362.4|4356.4|4
1728259370000|2024-10-07 00:02:50|4363.7|4357.7|4365.5|4359.5|4365.7|4359.7|4363.7|4357.7|9
1728259380000|2024-10-07 00:03:00|4366.7|4360.7|4367.5|4361.5|4367.5|4361.5|4366.2|4360.2|4
1728259390000|2024-10-07 00:03:10|4365.7|4359.7|4365.2|4359.2|4366.5|4360.5|4365.2|4359.2|4
1728259400000|2024-10-07 00:03:20|4365.4|4359.4|4365.9|4359.9|4368.7|4362.7|4365.2|4359.2|33
1728259410000|2024-10-07 00:03:30|4366.6|4360.6|4373.7|4367.7|4373.7|4367.7|4366.6|4360.6|18
1728259420000|2024-10-07 00:03:40|4370.5|4364.5|4370.5|4364.5|4371.5|4365.5|4369.9|4363.9|58
1728259430000|2024-10-07 00:03:50|4369.5|4363.5|4365.7|4359.7|4370.7|4364.7|4365.7|4359.7|5
1728259440000|2024-10-07 00:04:00|4365.9|4359.9|4365.7|4359.7|4366.7|4360.7|4365.7|4359.7|4
1728259450000|2024-10-07 00:04:10|4365.9|4359.9|4366.7|4360.7|4366.7|4360.7|4365.9|4359.9|2
1728259460000|2024-10-07 00:04:20|4367.7|4361.7|4367.5|4361.5|4368|4362|4367.5|4361.5|12
1728259470000|2024-10-07 00:04:30|4367.7|4361.7|4367.2|4361.2|4367.7|4361.7|4366.7|4360.7|1
1728259480000|2024-10-07 00:04:40|4367.7|4361.7|4366.9|4360.9|4367.7|4361.7|4366.9|4360.9|1
1728259490000|2024-10-07 00:04:50|4367.2|4361.2|4367.5|4361.5|4368.2|4362.2|4366.9|4360.9|17
1728259500000|2024-10-07 00:05:00|4367.7|4361.7|4366.5|4360.5|4367.7|4361.7|4366.2|4360.2|6
1728259510000|2024-10-07 00:05:10|4366.9|4360.9|4366.9|4360.9|4367.2|4361.2|4366.2|4360.2|5
1728259520000|2024-10-07 00:05:20|4366.7|4360.7|4366.7|4360.7|4367.2|4361.2|4366.5|4360.5|7
1728259530000|2024-10-07 00:05:30|4368.2|4362.2|4369.2|4363.2|4369.2|4363.2|4367.7|4361.7|14
1728259540000|2024-10-07 00:05:40|4369.5|4363.5|4368.5|4362.5|4369.5|4363.5|4368.5|4362.5|2
1728259550000|2024-10-07 00:05:50|4367.9|4361.9|4367.9|4361.9|4368.9|4362.9|4367.9|4361.9|3
1728259560000|2024-10-07 00:06:00|4368.7|4362.7|4366.7|4360.7|4368.7|4362.7|4366.2|4360.2|8
1728259570000|2024-10-07 00:06:10|4365.9|4359.9|4368.9|4362.9|4369.7|4363.7|4365.9|4359.9|5
1728259580000|2024-10-07 00:06:20|4368.7|4362.7|4368.9|4362.9|4369.2|4363.2|4367.9|4361.9|3
1728259590000|2024-10-07 00:06:30|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|0
1728259600000|2024-10-07 00:06:40|4369.5|4363.5|4369.2|4363.2|4369.9|4363.9|4368.2|4362.2|3
1728259610000|2024-10-07 00:06:50|4368.9|4362.9|4370.5|4364.5|4370.5|4364.5|4367.9|4361.9|2
1728259620000|2024-10-07 00:07:00|4370.7|4364.7|4368.2|4362.2|4370.7|4364.7|4367.9|4361.9|4
1728259630000|2024-10-07 00:07:10|4368.5|4362.5|4369.2|4363.2|4370.7|4364.7|4368.2|4362.2|6
1728259640000|2024-10-07 00:07:20|4369.7|4363.7|4371.2|4365.2|4371.7|4365.7|4369.7|4363.7|13
1728259650000|2024-10-07 00:07:30|4371.9|4365.9|4372.2|4366.2|4372.5|4366.5|4371.4|4365.4|10
1728259660000|2024-10-07 00:07:40|4371.9|4365.9|4372.2|4366.2|4374.2|4368.2|4371.4|4365.4|9
1728259670000|2024-10-07 00:07:50|4372|4366|4371.2|4365.2|4372|4366|4371.2|4365.2|5
1728259680000|2024-10-07 00:08:00|4372|4366|4370.9|4364.9|4372|4366|4370.9|4364.9|4
1728259690000|2024-10-07 00:08:10|4370.2|4364.2|4368.7|4362.7|4370.2|4364.2|4368.7|4362.7|4
1728259700000|2024-10-07 00:08:20|4369|4363|4371.2|4365.2|4371.5|4365.5|4369|4363|7
1728259710000|2024-10-07 00:08:30|4371|4365|4372|4366|4372|4366|4371|4365|2
1728259720000|2024-10-07 00:08:40|4372.7|4366.7|4373|4367|4373|4367|4372|4366|5
1728259730000|2024-10-07 00:08:50|4373.2|4367.2|4374|4368|4374|4368|4373|4367|6
1728259740000|2024-10-07 00:09:00|4374.7|4368.7|4373.9|4367.9|4375.2|4369.2|4373.9|4367.9|7
1728259750000|2024-10-07 00:09:10|4374.2|4368.2|4374.4|4368.4|4375|4369|4374.2|4368.2|2
1728259760000|2024-10-07 00:09:20|4374.9|4368.9|4375.2|4369.2|4375.2|4369.2|4374.9|4368.9|3
1728259770000|2024-10-07 00:09:30|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.2|4369.2|4
1728259780000|2024-10-07 00:09:40|4375.2|4369.2|4374.7|4368.7|4375.5|4369.5|4374.7|4368.7|5
1728259790000|2024-10-07 00:09:50|4374.4|4368.4|4372.5|4366.5|4374.7|4368.7|4372.5|4366.5|4
1728259800000|2024-10-07 00:10:00|4373.7|4367.7|4373.2|4367.2|4374.2|4368.2|4373.2|4367.2|7
1728259810000|2024-10-07 00:10:10|||||||||2
1728259820000|2024-10-07 00:10:20|4373.4|4367.4|4374.2|4368.2|4374.2|4368.2|4373.4|4367.4|4
1728259830000|2024-10-07 00:10:30|4375.7|4369.7|4376.2|4370.2|4376.2|4370.2|4375.7|4369.7|3
1728259840000|2024-10-07 00:10:40|4376|4370|4374.2|4368.2|4376|4370|4374.2|4368.2|9
1728259850000|2024-10-07 00:10:50|4373.7|4367.7|4373.7|4367.7|4374|4368|4373.7|4367.7|3
1728259860000|2024-10-07 00:11:00|4373.4|4367.4|4372.7|4366.7|4373.4|4367.4|4372.7|4366.7|0
1728259890000|2024-10-07 00:11:30|4373.2|4367.2|4373.2|4367.2|4373.7|4367.7|4373.2|4367.2|6
1728259900000|2024-10-07 00:11:40|4373.5|4367.5|4373.2|4367.2|4374.2|4368.2|4373.2|4367.2|7
1728259910000|2024-10-07 00:11:50|4373.4|4367.4|4373.2|4367.2|4373.4|4367.4|4373.2|4367.2|6
1728259920000|2024-10-07 00:12:00|4375.7|4369.7|4373.5|4367.5|4375.7|4369.7|4373.5|4367.5|21
1728259930000|2024-10-07 00:12:10|4372.7|4366.7|4372.7|4366.7|4372.9|4366.9|4372.7|4366.7|1
1728259940000|2024-10-07 00:12:20|4373|4367|4374.2|4368.2|4374.7|4368.7|4373|4367|3
1728259970000|2024-10-07 00:12:50|4374|4368|4370.9|4364.9|4374|4368|4370.7|4364.7|8
1728259980000|2024-10-07 00:13:00|4371.7|4365.7|4367.7|4361.7|4371.9|4365.9|4367.7|4361.7|11
1728259990000|2024-10-07 00:13:10|4367.5|4361.5|4368.2|4362.2|4368.2|4362.2|4366.9|4360.9|2
1728260000000|2024-10-07 00:13:20|4369|4363|4369.5|4363.5|4369.5|4363.5|4369|4363|2
1728260010000|2024-10-07 00:13:30|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|2
1728260020000|2024-10-07 00:13:40|4369.5|4363.5|4370.5|4364.5|4370.5|4364.5|4369.5|4363.5|2
1728260040000|2024-10-07 00:14:00|4370.7|4364.7|4370.5|4364.5|4370.7|4364.7|4370.5|4364.5|1
1728260050000|2024-10-07 00:14:10|4370.2|4364.2|4370.5|4364.5|4370.5|4364.5|4370.2|4364.2|0
1728260070000|2024-10-07 00:14:30|4370.7|4364.7|4371.5|4365.5|4371.5|4365.5|4370.7|4364.7|2
1728260080000|2024-10-07 00:14:40|4371.7|4365.7|4370.5|4364.5|4371.7|4365.7|4370.5|4364.5|1
1728260090000|2024-10-07 00:14:50|4369.7|4363.7|4369.5|4363.5|4369.7|4363.7|4368.9|4362.9|1
1728260100000|2024-10-07 00:15:00|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|5
1728260110000|2024-10-07 00:15:10|4370.5|4364.5|4370.2|4364.2|4370.5|4364.5|4370|4364|1
1728260120000|2024-10-07 00:15:20|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|2
1728260130000|2024-10-07 00:15:30|4370.7|4364.7|4370.5|4364.5|4371.2|4365.2|4370.5|4364.5|1
1728260140000|2024-10-07 00:15:40|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1728260150000|2024-10-07 00:15:50|4370.5|4364.5|4370.2|4364.2|4370.5|4364.5|4370.2|4364.2|1
1728260160000|2024-10-07 00:16:00|4370|4364|4370.2|4364.2|4370.2|4364.2|4369.2|4363.2|2
1728260170000|2024-10-07 00:16:10|4371.5|4365.5|4372.2|4366.2|4372.2|4366.2|4371.5|4365.5|2
1728260180000|2024-10-07 00:16:20|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|1
1728260200000|2024-10-07 00:16:40|4373|4367|4372.2|4366.2|4373|4367|4371.5|4365.5|2
1728260210000|2024-10-07 00:16:50|4371.9|4365.9|4371.2|4365.2|4371.9|4365.9|4371.2|4365.2|0
1728260220000|2024-10-07 00:17:00|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1728260230000|2024-10-07 00:17:10|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.2|4364.2|0
1728260240000|2024-10-07 00:17:20|4370.2|4364.2|4369.5|4363.5|4370.2|4364.2|4369.2|4363.2|1
1728260250000|2024-10-07 00:17:30|4369.7|4363.7|4369.2|4363.2|4369.7|4363.7|4369.2|4363.2|0
1728260260000|2024-10-07 00:17:40|4369.7|4363.7|4370.2|4364.2|4370.2|4364.2|4369.7|4363.7|1
1728260270000|2024-10-07 00:17:50|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|0
1728260280000|2024-10-07 00:18:00|4369.9|4363.9|4369.5|4363.5|4369.9|4363.9|4369.2|4363.2|1
1728260300000|2024-10-07 00:18:20|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|0
1728260330000|2024-10-07 00:18:50|4369.7|4363.7|4369.9|4363.9|4369.9|4363.9|4369.7|4363.7|3
1728260340000|2024-10-07 00:19:00|4370.2|4364.2|4369.9|4363.9|4370.2|4364.2|4369.9|4363.9|0
1728260350000|2024-10-07 00:19:10|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1728260360000|2024-10-07 00:19:20|4370.9|4364.9|4370.9|4364.9|4371.2|4365.2|4370.9|4364.9|1
1728260370000|2024-10-07 00:19:30|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4370.9|4364.9|0
1728260390000|2024-10-07 00:19:50|4370.9|4364.9|4370.2|4364.2|4372.2|4366.2|4370.2|4364.2|5
1728260410000|2024-10-07 00:20:10|4370.5|4364.5|4371.5|4365.5|4371.5|4365.5|4370.5|4364.5|1
1728260420000|2024-10-07 00:20:20|4371.9|4365.9|4371.7|4365.7|4371.9|4365.9|4371.7|4365.7|0
1728260430000|2024-10-07 00:20:30|4371.5|4365.5|4371.5|4365.5|4371.7|4365.7|4371.5|4365.5|1
1728260440000|2024-10-07 00:20:40|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|0
1728260460000|2024-10-07 00:21:00|4371.5|4365.5|4371.7|4365.7|4371.7|4365.7|4371.5|4365.5|1
1728260480000|2024-10-07 00:21:20|4372.9|4366.9|4371.7|4365.7|4372.9|4366.9|4371.7|4365.7|17
1728260490000|2024-10-07 00:21:30|4371.5|4365.5|4369.9|4363.9|4371.5|4365.5|4369.9|4363.9|0
1728260520000|2024-10-07 00:22:00|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|0
1728260530000|2024-10-07 00:22:10|4368.9|4362.9|4367.5|4361.5|4368.9|4362.9|4367.5|4361.5|6
1728260540000|2024-10-07 00:22:20|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|0
1728260550000|2024-10-07 00:22:30|4367.5|4361.5|4367.7|4361.7|4367.7|4361.7|4367.5|4361.5|0
1728260560000|2024-10-07 00:22:40|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|0
1728260570000|2024-10-07 00:22:50|4367.7|4361.7|4367|4361|4367.7|4361.7|4367|4361|2
1728260580000|2024-10-07 00:23:00|4366.7|4360.7|4366.2|4360.2|4366.7|4360.7|4366.2|4360.2|2
1728260600000|2024-10-07 00:23:20|4365.9|4359.9|4364.7|4358.7|4365.9|4359.9|4364.7|4358.7|12
1728260610000|2024-10-07 00:23:30|4364.5|4358.5|4361.2|4355.2|4365|4359|4361.2|4355.2|9
1728260620000|2024-10-07 00:23:40|4360.7|4354.7|4357.5|4351.5|4360.7|4354.7|4357.5|4351.5|14
1728260630000|2024-10-07 00:23:50|4357.2|4351.2|4357.5|4351.5|4357.5|4351.5|4357.2|4351.2|2
1728260640000|2024-10-07 00:24:00|4358.3|4352.3|4356.7|4350.7|4358.5|4352.5|4355.5|4349.5|10
1728260650000|2024-10-07 00:24:10|4358.5|4352.5|4358.7|4352.7|4359.5|4353.5|4358.5|4352.5|3
1728260660000|2024-10-07 00:24:20|4358.4|4352.4|4357.9|4351.9|4358.4|4352.4|4357.7|4351.7|1
1728260670000|2024-10-07 00:24:30|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|0
1728260680000|2024-10-07 00:24:40|4358|4352|4357.5|4351.5|4358.2|4352.2|4357|4351|11
1728260690000|2024-10-07 00:24:50|4356.7|4350.7|4351.7|4345.7|4356.7|4350.7|4351.7|4345.7|5
1728260700000|2024-10-07 00:25:00|4351.9|4345.9|4351.9|4345.9|4352|4346|4348.7|4342.7|18
1728260710000|2024-10-07 00:25:10|4352.2|4346.2|4354.9|4348.9|4356.4|4350.4|4351.2|4345.2|16
1728260720000|2024-10-07 00:25:20|4355.2|4349.2|4354.9|4348.9|4355.2|4349.2|4354.7|4348.7|3
1728260730000|2024-10-07 00:25:30|4354.7|4348.7|4354.4|4348.4|4354.7|4348.7|4354.2|4348.2|0
1728260740000|2024-10-07 00:25:40|4354.7|4348.7|4355.2|4349.2|4355.2|4349.2|4354.7|4348.7|2
1728260760000|2024-10-07 00:26:00|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4354.2|4348.2|11
1728260780000|2024-10-07 00:26:20|4356|4350|4356|4350|4356|4350|4356|4350|0
1728260790000|2024-10-07 00:26:30|4355.7|4349.7|4353.9|4347.9|4355.7|4349.7|4353.5|4347.5|2
1728260800000|2024-10-07 00:26:40|4353.4|4347.4|4352.2|4346.2|4353.4|4347.4|4352.2|4346.2|0
1728260810000|2024-10-07 00:26:50|4352.7|4346.7|4353.2|4347.2|4353.2|4347.2|4352.7|4346.7|1
1728260820000|2024-10-07 00:27:00|4353.1|4347.1|4353.4|4347.4|4353.4|4347.4|4352.2|4346.2|8
1728260830000|2024-10-07 00:27:10|4353|4347|4356.2|4350.2|4356.9|4350.9|4353|4347|13
1728260840000|2024-10-07 00:27:20|4356.6|4350.6|4357.7|4351.7|4357.7|4351.7|4356.2|4350.2|3
1728260860000|2024-10-07 00:27:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1728260870000|2024-10-07 00:27:50|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|0
1728260880000|2024-10-07 00:28:00|4357.5|4351.5|4357.2|4351.2|4358|4352|4357.2|4351.2|4
1728260890000|2024-10-07 00:28:10|4357.7|4351.7|4358.7|4352.7|4358.7|4352.7|4357.7|4351.7|3
1728260900000|2024-10-07 00:28:20|4358.5|4352.5|4361.7|4355.7|4361.7|4355.7|4358.5|4352.5|4
1728260910000|2024-10-07 00:28:30|4362|4356|4362.7|4356.7|4362.7|4356.7|4362|4356|0
1728260920000|2024-10-07 00:28:40|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1728260930000|2024-10-07 00:28:50|4363.2|4357.2|4361.9|4355.9|4363.2|4357.2|4361.9|4355.9|2
1728260940000|2024-10-07 00:29:00|4361.7|4355.7|4360.4|4354.4|4361.7|4355.7|4360.4|4354.4|6
1728260950000|2024-10-07 00:29:10|4360.2|4354.2|4358.9|4352.9|4360.2|4354.2|4358.9|4352.9|2
1728260960000|2024-10-07 00:29:20|4357.9|4351.9|4358.9|4352.9|4358.9|4352.9|4357.9|4351.9|7
1728260970000|2024-10-07 00:29:30|4359.5|4353.5|4359.7|4353.7|4359.7|4353.7|4358.9|4352.9|0
1728260990000|2024-10-07 00:29:50|4359.2|4353.2|4358.9|4352.9|4359.2|4353.2|4358.9|4352.9|1
1728261000000|2024-10-07 00:30:00|4358.7|4352.7|4358.9|4352.9|4358.9|4352.9|4358.7|4352.7|1
1728261010000|2024-10-07 00:30:10|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|1
1728261020000|2024-10-07 00:30:20|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|0
1728261030000|2024-10-07 00:30:30|4359|4353|4358.7|4352.7|4359|4353|4358.4|4352.4|1
1728261040000|2024-10-07 00:30:40|4359|4353|4357.5|4351.5|4359|4353|4357.5|4351.5|2
1728261050000|2024-10-07 00:30:50|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|0
1728261060000|2024-10-07 00:31:00|4359.2|4353.2|4358.5|4352.5|4359.2|4353.2|4358.5|4352.5|8
1728261070000|2024-10-07 00:31:10|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|4358.5|4352.5|0
1728261080000|2024-10-07 00:31:20|4358.5|4352.5|4358|4352|4358.5|4352.5|4358|4352|0
1728261100000|2024-10-07 00:31:40|4358.9|4352.9|4358|4352|4358.9|4352.9|4358|4352|2
1728261110000|2024-10-07 00:31:50|4357.4|4351.4|4357|4351|4357.4|4351.4|4357|4351|3
1728261120000|2024-10-07 00:32:00|4356.7|4350.7|4355.5|4349.5|4356.7|4350.7|4355.2|4349.2|6
1728261130000|2024-10-07 00:32:10|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|0
1728261140000|2024-10-07 00:32:20|4355|4349|4355|4349|4355|4349|4355|4349|1
1728261150000|2024-10-07 00:32:30|4354.5|4348.5|4354.7|4348.7|4355|4349|4354.5|4348.5|1
1728261160000|2024-10-07 00:32:40|4354.5|4348.5|4355|4349|4355|4349|4354.5|4348.5|1
1728261170000|2024-10-07 00:32:50|4355.5|4349.5|4355|4349|4355.5|4349.5|4355|4349|2
1728261180000|2024-10-07 00:33:00|4355.2|4349.2|4353|4347|4357.9|4351.9|4353|4347|15
1728261190000|2024-10-07 00:33:10|4354|4348|4350.2|4344.2|4354.7|4348.7|4350.2|4344.2|11
1728261200000|2024-10-07 00:33:20|4350.5|4344.5|4351|4345|4351|4345|4350.5|4344.5|3
1728261210000|2024-10-07 00:33:30|4348.5|4342.5|4347.9|4341.9|4348.5|4342.5|4347.9|4341.9|13
1728261220000|2024-10-07 00:33:40|4348.7|4342.7|4347.9|4341.9|4348.7|4342.7|4347.9|4341.9|5
1728261240000|2024-10-07 00:34:00|4348.9|4342.9|4350.9|4344.9|4350.9|4344.9|4348.9|4342.9|6
1728261260000|2024-10-07 00:34:20|4351.2|4345.2|4351.7|4345.7|4351.7|4345.7|4351.2|4345.2|3
1728261270000|2024-10-07 00:34:30|||||||||1
1728261280000|2024-10-07 00:34:40|4352.9|4346.9|4352.7|4346.7|4352.9|4346.9|4352.7|4346.7|1
1728261290000|2024-10-07 00:34:50|4351.2|4345.2|4351.7|4345.7|4351.7|4345.7|4351.2|4345.2|7
1728261300000|2024-10-07 00:35:00|4351.9|4345.9|4354.7|4348.7|4354.7|4348.7|4351.9|4345.9|3
1728261310000|2024-10-07 00:35:10|4353.4|4347.4|4354.7|4348.7|4354.7|4348.7|4352.7|4346.7|5
1728261320000|2024-10-07 00:35:20|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|0
1728261330000|2024-10-07 00:35:30|4352.7|4346.7|4352.5|4346.5|4353.2|4347.2|4352.5|4346.5|4
1728261340000|2024-10-07 00:35:40|4352.2|4346.2|4352.2|4346.2|4352.9|4346.9|4351.9|4345.9|1
1728261350000|2024-10-07 00:35:50|4351.9|4345.9|4352.2|4346.2|4352.5|4346.5|4351.9|4345.9|2
1728261360000|2024-10-07 00:36:00|4352.4|4346.4|4352.7|4346.7|4352.7|4346.7|4352.4|4346.4|3
1728261380000|2024-10-07 00:36:20|4353|4347|4353.5|4347.5|4353.7|4347.7|4353|4347|0
1728261390000|2024-10-07 00:36:30|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.5|4347.5|0
1728261400000|2024-10-07 00:36:40|4353.4|4347.4|4352.7|4346.7|4353.4|4347.4|4352.2|4346.2|1
1728261420000|2024-10-07 00:37:00|4353.5|4347.5|4353.7|4347.7|4353.7|4347.7|4353.5|4347.5|0
1728261450000|2024-10-07 00:37:30|4353.4|4347.4|4352.5|4346.5|4353.7|4347.7|4351.5|4345.5|4
1728261470000|2024-10-07 00:37:50|4352.2|4346.2|4349.5|4343.5|4352.2|4346.2|4349.5|4343.5|3
1728261480000|2024-10-07 00:38:00|4349|4343|4349.2|4343.2|4349.2|4343.2|4349|4343|1
1728261490000|2024-10-07 00:38:10|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|2
1728261510000|2024-10-07 00:38:30|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|0
1728261520000|2024-10-07 00:38:40|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|2
1728261530000|2024-10-07 00:38:50|4349.7|4343.7|4349.2|4343.2|4350|4344|4349.2|4343.2|3
1728261540000|2024-10-07 00:39:00|4349.5|4343.5|4349.7|4343.7|4350|4344|4349.5|4343.5|2
1728261550000|2024-10-07 00:39:10|4350|4344|4350|4344|4350|4344|4350|4344|1
1728261560000|2024-10-07 00:39:20|4350.2|4344.2|4350|4344|4351|4345|4350|4344|2
1728261570000|2024-10-07 00:39:30|4350.5|4344.5|4350|4344|4350.5|4344.5|4350|4344|0
1728261580000|2024-10-07 00:39:40|4351|4345|4352.5|4346.5|4352.5|4346.5|4351|4345|0
1728261590000|2024-10-07 00:39:50|4351.7|4345.7|4350.2|4344.2|4351.7|4345.7|4350.2|4344.2|4
1728261600000|2024-10-07 00:40:00|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|1
1728261640000|2024-10-07 00:40:40|4351.7|4345.7|4351.5|4345.5|4351.7|4345.7|4351|4345|6
1728261670000|2024-10-07 00:41:10|4351.2|4345.2|4351.5|4345.5|4351.5|4345.5|4351.2|4345.2|0
1728261680000|2024-10-07 00:41:20|4351.7|4345.7|4351.5|4345.5|4351.7|4345.7|4351.2|4345.2|1
1728261690000|2024-10-07 00:41:30|4351|4345|4351|4345|4351.2|4345.2|4351|4345|1
1728261700000|2024-10-07 00:41:40|4351.5|4345.5|4353.5|4347.5|4353.5|4347.5|4351|4345|3
1728261730000|2024-10-07 00:42:10|4353.7|4347.7|4354.5|4348.5|4354.5|4348.5|4353.7|4347.7|0
1728261740000|2024-10-07 00:42:20|4354|4348|4352.2|4346.2|4354.5|4348.5|4352.2|4346.2|3
1728261750000|2024-10-07 00:42:30|4351.6|4345.6|4350.2|4344.2|4351.6|4345.6|4349.9|4343.9|2
1728261760000|2024-10-07 00:42:40|4349.9|4343.9|4350.2|4344.2|4350.5|4344.5|4349.9|4343.9|0
1728261770000|2024-10-07 00:42:50|4350.5|4344.5|4351|4345|4351|4345|4350.4|4344.4|2
1728261780000|2024-10-07 00:43:00|4350.5|4344.5|4350.2|4344.2|4350.5|4344.5|4350.2|4344.2|2
1728261790000|2024-10-07 00:43:10|4350.5|4344.5|4347.2|4341.2|4350.5|4344.5|4346.7|4340.7|5
1728261800000|2024-10-07 00:43:20|4346.7|4340.7|4346.5|4340.5|4346.7|4340.7|4346.5|4340.5|0
1728261810000|2024-10-07 00:43:30|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|5
1728261820000|2024-10-07 00:43:40|4347.5|4341.5|4347.7|4341.7|4348.2|4342.2|4347.5|4341.5|2
1728261830000|2024-10-07 00:43:50|4347.5|4341.5|4349.2|4343.2|4349.2|4343.2|4347.5|4341.5|1
1728261840000|2024-10-07 00:44:00|4349.5|4343.5|4345.9|4339.9|4349.9|4343.9|4345.9|4339.9|12
1728261850000|2024-10-07 00:44:10|4346.7|4340.7|4346.9|4340.9|4346.9|4340.9|4346.7|4340.7|2
1728261860000|2024-10-07 00:44:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|1
1728261870000|2024-10-07 00:44:30|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|2
1728261880000|2024-10-07 00:44:40|4345.4|4339.4|4345.2|4339.2|4345.9|4339.9|4345.2|4339.2|1
1728261890000|2024-10-07 00:44:50|4345.7|4339.7|4342.1|4336.1|4345.9|4339.9|4342.1|4336.1|21
1728261900000|2024-10-07 00:45:00|4341.9|4335.9|4341.2|4335.2|4342.2|4336.2|4341.2|4335.2|13
1728261910000|2024-10-07 00:45:10|4341.5|4335.5|4343.2|4337.2|4343.9|4337.9|4341.5|4335.5|4
1728261920000|2024-10-07 00:45:20|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|2
1728261930000|2024-10-07 00:45:30|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|9
1728261940000|2024-10-07 00:45:40|4344.2|4338.2|4342.9|4336.9|4344.2|4338.2|4342.9|4336.9|6
1728261950000|2024-10-07 00:45:50|4343.9|4337.9|4341.9|4335.9|4343.9|4337.9|4341.2|4335.2|5
1728261960000|2024-10-07 00:46:00|4341.7|4335.7|4342.2|4336.2|4342.2|4336.2|4341.7|4335.7|2
1728261970000|2024-10-07 00:46:10|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|2
1728261980000|2024-10-07 00:46:20|4343.7|4337.7|4343.4|4337.4|4343.7|4337.7|4343.4|4337.4|2
1728261990000|2024-10-07 00:46:30|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1728262000000|2024-10-07 00:46:40|4343.7|4337.7|4343.2|4337.2|4343.7|4337.7|4343.2|4337.2|0
1728262020000|2024-10-07 00:47:00|||||||||2
1728262030000|2024-10-07 00:47:10|4342.7|4336.7|4342.9|4336.9|4342.9|4336.9|4342.7|4336.7|3
1728262050000|2024-10-07 00:47:30|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1728262060000|2024-10-07 00:47:40|4342.5|4336.5|4342.2|4336.2|4342.5|4336.5|4342.2|4336.2|0
1728262070000|2024-10-07 00:47:50|4342|4336|4340.9|4334.9|4342|4336|4340.9|4334.9|2
1728262090000|2024-10-07 00:48:10|4341.1|4335.1|4342|4336|4342|4336|4341.1|4335.1|4
1728262100000|2024-10-07 00:48:20|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1728262130000|2024-10-07 00:48:50|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.5|4335.5|1
1728262140000|2024-10-07 00:49:00|4342|4336|4342|4336|4342|4336|4342|4336|0
1728262160000|2024-10-07 00:49:20|4342.9|4336.9|4342.7|4336.7|4343|4337|4342.2|4336.2|4
1728262170000|2024-10-07 00:49:30|4343|4337|4344.2|4338.2|4344.5|4338.5|4343|4337|5
1728262190000|2024-10-07 00:49:50|4343.9|4337.9|4342.9|4336.9|4343.9|4337.9|4342.9|4336.9|6
1728262200000|2024-10-07 00:50:00|4343.5|4337.5|4343.7|4337.7|4343.7|4337.7|4343.5|4337.5|0
1728262210000|2024-10-07 00:50:10|4342.9|4336.9|4343.2|4337.2|4343.5|4337.5|4342.9|4336.9|1
1728262220000|2024-10-07 00:50:20|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1728262230000|2024-10-07 00:50:30|4344|4338|4344|4338|4344|4338|4344|4338|0
1728262240000|2024-10-07 00:50:40|4344.2|4338.2|4344.2|4338.2|4344.9|4338.9|4344.2|4338.2|0
1728262250000|2024-10-07 00:50:50|4344.5|4338.5|4344|4338|4344.5|4338.5|4344|4338|0
1728262260000|2024-10-07 00:51:00|4343.7|4337.7|4343.2|4337.2|4343.7|4337.7|4343.2|4337.2|6
1728262280000|2024-10-07 00:51:20|4342.9|4336.9|4342.2|4336.2|4342.9|4336.9|4341.9|4335.9|4
1728262290000|2024-10-07 00:51:30|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1728262300000|2024-10-07 00:51:40|4342.2|4336.2|4341.9|4335.9|4342.2|4336.2|4341.9|4335.9|0
1728262310000|2024-10-07 00:51:50|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1728262320000|2024-10-07 00:52:00|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|1
1728262330000|2024-10-07 00:52:10|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|2
1728262360000|2024-10-07 00:52:40|4342.5|4336.5|4343|4337|4343|4337|4342.5|4336.5|1
1728262370000|2024-10-07 00:52:50|4342.4|4336.4|4342.2|4336.2|4342.4|4336.4|4341|4335|7
1728262390000|2024-10-07 00:53:10|4342.7|4336.7|4341.2|4335.2|4342.7|4336.7|4340.2|4334.2|2
1728262400000|2024-10-07 00:53:20|4340.9|4334.9|4340.7|4334.7|4340.9|4334.9|4340.7|4334.7|0
1728262410000|2024-10-07 00:53:30|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4340.2|4334.2|1
1728262420000|2024-10-07 00:53:40|4340.7|4334.7|4340.5|4334.5|4340.7|4334.7|4340.5|4334.5|0
1728262440000|2024-10-07 00:54:00|4340.2|4334.2|4340.2|4334.2|4340.5|4334.5|4340.2|4334.2|0
1728262450000|2024-10-07 00:54:10|4340.5|4334.5|4340.7|4334.7|4340.7|4334.7|4340.5|4334.5|0
1728262460000|2024-10-07 00:54:20|4340.2|4334.2|4338.5|4332.5|4340.2|4334.2|4336.5|4330.5|24
1728262470000|2024-10-07 00:54:30|4338|4332|4338|4332|4338.2|4332.2|4338|4332|1
1728262480000|2024-10-07 00:54:40|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|2
1728262490000|2024-10-07 00:54:50|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|2
1728262510000|2024-10-07 00:55:10|4338.5|4332.5|4338.2|4332.2|4338.5|4332.5|4337.7|4331.7|5
1728262520000|2024-10-07 00:55:20|4338.7|4332.7|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|5
1728262530000|2024-10-07 00:55:30|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|2
1728262540000|2024-10-07 00:55:40|4338.7|4332.7|4339|4333|4339|4333|4338.7|4332.7|0
1728262550000|2024-10-07 00:55:50|4339.2|4333.2|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|1
1728262560000|2024-10-07 00:56:00|4339.5|4333.5|4339.9|4333.9|4339.9|4333.9|4339.2|4333.2|2
1728262570000|2024-10-07 00:56:10|4340.2|4334.2|4341.9|4335.9|4342.2|4336.2|4340.2|4334.2|2
1728262610000|2024-10-07 00:56:50|4342.2|4336.2|4342.4|4336.4|4342.4|4336.4|4342.2|4336.2|0
1728262620000|2024-10-07 00:57:00|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1728262650000|2024-10-07 00:57:30|4342.4|4336.4|4343|4337|4343|4337|4341.9|4335.9|3
1728262660000|2024-10-07 00:57:40|||||||||1
1728262680000|2024-10-07 00:58:00|||||||||1
1728262690000|2024-10-07 00:58:10|4343.5|4337.5|4344|4338|4344|4338|4343.5|4337.5|1
1728262700000|2024-10-07 00:58:20|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1728262710000|2024-10-07 00:58:30|4344|4338|4344|4338|4344|4338|4344|4338|0
1728262720000|2024-10-07 00:58:40|4343.5|4337.5|4343.2|4337.2|4343.5|4337.5|4343|4337|3
1728262730000|2024-10-07 00:58:50|4343.4|4337.4|4343.7|4337.7|4343.7|4337.7|4343.4|4337.4|1
1728262740000|2024-10-07 00:59:00|4344|4338|4344|4338|4344|4338|4344|4338|0
1728262770000|2024-10-07 00:59:30|4344.4|4338.4|4343.5|4337.5|4344.4|4338.4|4343.5|4337.5|0
1728262780000|2024-10-07 00:59:40|4344.1|4338.1|4346|4340|4346|4340|4344.1|4338.1|11
1728262790000|2024-10-07 00:59:50|4346.4|4340.4|4343.7|4337.7|4346.4|4340.4|4343.5|4337.5|10
1728262800000|2024-10-07 01:00:00|4344|4338|4343.5|4337.5|4344|4338|4343.5|4337.5|1
1728262810000|2024-10-07 01:00:10|4343|4337|4343.2|4337.2|4343.2|4337.2|4343|4337|2
1728262820000|2024-10-07 01:00:20|4343|4337|4343|4337|4343|4337|4343|4337|0
1728262840000|2024-10-07 01:00:40|4342.7|4336.7|4341.5|4335.5|4342.7|4336.7|4341.5|4335.5|7
1728262850000|2024-10-07 01:00:50|4341.7|4335.7|4342|4336|4342|4336|4341.7|4335.7|0
1728262870000|2024-10-07 01:01:10|4343|4337|4343|4337|4343.2|4337.2|4343|4337|4
1728262890000|2024-10-07 01:01:30|4344.5|4338.5|4344.2|4338.2|4344.5|4338.5|4344|4338|5
1728262900000|2024-10-07 01:01:40|4344|4338|4343.2|4337.2|4344|4338|4343.2|4337.2|4
1728262920000|2024-10-07 01:02:00|4342.7|4336.7|4342|4336|4342.7|4336.7|4342|4336|1
1728262970000|2024-10-07 01:02:50|4342.7|4336.7|4341.7|4335.7|4342.7|4336.7|4341.4|4335.4|9
1728262980000|2024-10-07 01:03:00|4341.4|4335.4|4340.7|4334.7|4341.5|4335.5|4340.4|4334.4|4
1728262990000|2024-10-07 01:03:10|4340.4|4334.4|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|2
1728263000000|2024-10-07 01:03:20|4339.9|4333.9|4339.2|4333.2|4339.9|4333.9|4339.2|4333.2|3
1728263010000|2024-10-07 01:03:30|4338.4|4332.4|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|1
1728263020000|2024-10-07 01:03:40|4338.7|4332.7|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|2
1728263030000|2024-10-07 01:03:50|4339|4333|4339|4333|4339|4333|4339|4333|2
1728263040000|2024-10-07 01:04:00|4339.5|4333.5|4339.2|4333.2|4339.7|4333.7|4339.2|4333.2|4
1728263050000|2024-10-07 01:04:10|4339.7|4333.7|4340|4334|4340|4334|4339.7|4333.7|1
1728263080000|2024-10-07 01:04:40|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|2
1728263090000|2024-10-07 01:04:50|4340.2|4334.2|4339.2|4333.2|4340.2|4334.2|4339.2|4333.2|4
1728263100000|2024-10-07 01:05:00|4339.5|4333.5|4340|4334|4340|4334|4339.5|4333.5|1
1728263200000|2024-10-07 01:06:40|4340.5|4334.5|4340.2|4334.2|4340.5|4334.5|4339.7|4333.7|4
1728263210000|2024-10-07 01:06:50|4340|4334|4340|4334|4340|4334|4340|4334|0
1728263220000|2024-10-07 01:07:00|4340.2|4334.2|4340.2|4334.2|4341|4335|4340.2|4334.2|8
1728263230000|2024-10-07 01:07:10|4340.5|4334.5|4340|4334|4340.5|4334.5|4340|4334|1
1728263250000|2024-10-07 01:07:30|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.2|4335.2|5
1728263260000|2024-10-07 01:07:40|4341.2|4335.2|4342|4336|4342|4336|4341.2|4335.2|3
1728263270000|2024-10-07 01:07:50|4342.2|4336.2|4342.7|4336.7|4342.7|4336.7|4342.2|4336.2|3
1728263280000|2024-10-07 01:08:00|4343|4337|4343.7|4337.7|4343.7|4337.7|4343|4337|3
1728263290000|2024-10-07 01:08:10|4344.5|4338.5|4344|4338|4344.5|4338.5|4344|4338|1
1728263300000|2024-10-07 01:08:20|4344.2|4338.2|4344|4338|4344.2|4338.2|4344|4338|1
1728263310000|2024-10-07 01:08:30|4343.7|4337.7|4344|4338|4344|4338|4342.5|4336.5|22
1728263320000|2024-10-07 01:08:40|4344.2|4338.2|4343.2|4337.2|4344.2|4338.2|4343.2|4337.2|2
1728263330000|2024-10-07 01:08:50|4343.5|4337.5|4343.2|4337.2|4343.5|4337.5|4343.2|4337.2|2
1728263360000|2024-10-07 01:09:20|4344.2|4338.2|4343.5|4337.5|4344.2|4338.2|4342.5|4336.5|16
1728263380000|2024-10-07 01:09:40|4344|4338|4344.5|4338.5|4344.5|4338.5|4344|4338|1
1728263390000|2024-10-07 01:09:50|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|17
1728263400000|2024-10-07 01:10:00|4343.5|4337.5|4342.5|4336.5|4343.5|4337.5|4342.5|4336.5|1
1728263410000|2024-10-07 01:10:10|4343|4337|4343.4|4337.4|4344.5|4338.5|4343|4337|10
1728263420000|2024-10-07 01:10:20|4343.2|4337.2|4343.2|4337.2|4343.5|4337.5|4343.2|4337.2|0
1728263440000|2024-10-07 01:10:40|4343|4337|4343.5|4337.5|4343.5|4337.5|4343|4337|3
1728263460000|2024-10-07 01:11:00|4343.2|4337.2|4343|4337|4343.2|4337.2|4343|4337|0
1728263470000|2024-10-07 01:11:10|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1728263490000|2024-10-07 01:11:30|4343|4337|4343|4337|4343|4337|4343|4337|0
1728263520000|2024-10-07 01:12:00|4342.7|4336.7|4342.5|4336.5|4342.7|4336.7|4341.9|4335.9|18
1728263530000|2024-10-07 01:12:10|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1728263580000|2024-10-07 01:13:00|4342|4336|4342|4336|4342|4336|4342|4336|0
1728263640000|2024-10-07 01:14:00|4342.2|4336.2|4342.5|4336.5|4342.5|4336.5|4342.2|4336.2|3
1728263650000|2024-10-07 01:14:10|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1728263660000|2024-10-07 01:14:20|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4340.7|4334.7|3
1728263670000|2024-10-07 01:14:30|||||||||2
1728263690000|2024-10-07 01:14:50|4341|4335|4340.7|4334.7|4341|4335|4340.7|4334.7|1
1728263700000|2024-10-07 01:15:00|4340|4334|4340|4334|4340|4334|4340|4334|0
1728263710000|2024-10-07 01:15:10|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.2|4335.2|7
1728263730000|2024-10-07 01:15:30|4341.2|4335.2|4340.5|4334.5|4341.2|4335.2|4340.5|4334.5|0
1728263760000|2024-10-07 01:16:00|4340.2|4334.2|4340.5|4334.5|4340.5|4334.5|4340.2|4334.2|0
1728263770000|2024-10-07 01:16:10|4340|4334|4339.5|4333.5|4340|4334|4339.5|4333.5|0
1728263780000|2024-10-07 01:16:20|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|1
1728263790000|2024-10-07 01:16:30|4340|4334|4339.5|4333.5|4340|4334|4339.5|4333.5|0
1728263810000|2024-10-07 01:16:50|4339.7|4333.7|4340|4334|4340|4334|4339.7|4333.7|0
1728263820000|2024-10-07 01:17:00|4339.7|4333.7|4339.5|4333.5|4339.7|4333.7|4339.5|4333.5|1
1728263830000|2024-10-07 01:17:10|4339|4333|4339|4333|4339.5|4333.5|4339|4333|2
1728263840000|2024-10-07 01:17:20|4339.2|4333.2|4339|4333|4339.5|4333.5|4339|4333|3
1728263850000|2024-10-07 01:17:30|4338.5|4332.5|4338.7|4332.7|4338.7|4332.7|4338.5|4332.5|0
1728263860000|2024-10-07 01:17:40|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|0
1728263890000|2024-10-07 01:18:10|4338.7|4332.7|4339|4333|4339.5|4333.5|4338.5|4332.5|3
1728263900000|2024-10-07 01:18:20|4339.2|4333.2|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|2
1728263910000|2024-10-07 01:18:30|4340|4334|4341.7|4335.7|4341.7|4335.7|4340|4334|1
1728263930000|2024-10-07 01:18:50|4341.2|4335.2|4341|4335|4341.2|4335.2|4340.5|4334.5|1
1728263940000|2024-10-07 01:19:00|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1728263980000|2024-10-07 01:19:40|4341.7|4335.7|4341.5|4335.5|4341.7|4335.7|4341.5|4335.5|2
1728263990000|2024-10-07 01:19:50|4340.9|4334.9|4341.2|4335.2|4341.5|4335.5|4340.9|4334.9|3
1728264000000|2024-10-07 01:20:00|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|1
1728264030000|2024-10-07 01:20:30|||||||||1
1728264050000|2024-10-07 01:20:50|4341.2|4335.2|4341.2|4335.2|4341.5|4335.5|4341.2|4335.2|1
1728264070000|2024-10-07 01:21:10|4341|4335|4341|4335|4341|4335|4340.5|4334.5|0
1728264110000|2024-10-07 01:21:50|4341.2|4335.2|4341.7|4335.7|4341.7|4335.7|4341.2|4335.2|2
1728264120000|2024-10-07 01:22:00|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|2
1728264130000|2024-10-07 01:22:10|4341|4335|4340.5|4334.5|4341|4335|4340.5|4334.5|0
1728264140000|2024-10-07 01:22:20|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|3
1728264150000|2024-10-07 01:22:30|4340.9|4334.9|4341.2|4335.2|4341.2|4335.2|4340.7|4334.7|1
1728264170000|2024-10-07 01:22:50|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|1
1728264290000|2024-10-07 01:24:50|||||||||4
1728264300000|2024-10-07 01:25:00|4340.7|4334.7|4340.4|4334.4|4340.7|4334.7|4340.4|4334.4|5
1728264320000|2024-10-07 01:25:20|4338.2|4332.2|4338.7|4332.7|4338.7|4332.7|4338.2|4332.2|4
1728264360000|2024-10-07 01:26:00|4339|4333|4339.2|4333.2|4339.2|4333.2|4339|4333|1
1728264370000|2024-10-07 01:26:10|4339.7|4333.7|4339.2|4333.2|4339.7|4333.7|4339.2|4333.2|2
1728264380000|2024-10-07 01:26:20|4339|4333|4338.5|4332.5|4339|4333|4338.5|4332.5|1
1728264390000|2024-10-07 01:26:30|4338.2|4332.2|4338.4|4332.4|4338.4|4332.4|4338.2|4332.2|0
1728264410000|2024-10-07 01:26:50|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|2
1728264430000|2024-10-07 01:27:10|4338.4|4332.4|4338.2|4332.2|4338.4|4332.4|4338.2|4332.2|0
1728264440000|2024-10-07 01:27:20|4336.9|4330.9|4336.7|4330.7|4336.9|4330.9|4336.7|4330.7|1
1728264470000|2024-10-07 01:27:50|4337|4331|4337|4331|4337|4331|4337|4331|2
1728264480000|2024-10-07 01:28:00|||||||||1
1728264490000|2024-10-07 01:28:10|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1728264560000|2024-10-07 01:29:20|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|0
1728264570000|2024-10-07 01:29:30|4336.4|4330.4|4336.7|4330.7|4336.7|4330.7|4336.4|4330.4|2
1728264590000|2024-10-07 01:29:50|4334.5|4328.5|4334.5|4328.5|4334.7|4328.7|4334.5|4328.5|7
1728264610000|2024-10-07 01:30:10|4334|4328|4334|4328|4334|4328|4334|4328|0
1728264620000|2024-10-07 01:30:20|4334.7|4328.7|4327.4|4321.4|4335|4329|4327.4|4321.4|25
1728264630000|2024-10-07 01:30:30|4328.2|4322.2|4328.9|4322.9|4328.9|4322.9|4328.2|4322.2|18
1728264660000|2024-10-07 01:31:00|4329.2|4323.2|4328.4|4322.4|4329.2|4323.2|4327.9|4321.9|3
1728264680000|2024-10-07 01:31:20|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|3
1728264690000|2024-10-07 01:31:30|||||||||1
1728264700000|2024-10-07 01:31:40|4327.9|4321.9|4328.2|4322.2|4328.7|4322.7|4327.9|4321.9|3
1728264720000|2024-10-07 01:32:00|4328.4|4322.4|4329.4|4323.4|4329.4|4323.4|4328.4|4322.4|2
1728264730000|2024-10-07 01:32:10|4329.6|4323.6|4330.4|4324.4|4330.4|4324.4|4329.6|4323.6|1
1728264740000|2024-10-07 01:32:20|4330.2|4324.2|4329.2|4323.2|4330.2|4324.2|4329.2|4323.2|6
1728264760000|2024-10-07 01:32:40|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|3
1728264770000|2024-10-07 01:32:50|4329.2|4323.2|4327.9|4321.9|4329.2|4323.2|4327.9|4321.9|5
1728264780000|2024-10-07 01:33:00|||||||||3
1728264810000|2024-10-07 01:33:30|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1728264820000|2024-10-07 01:33:40|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|3
1728264830000|2024-10-07 01:33:50|4328.4|4322.4|4328.9|4322.9|4328.9|4322.9|4328.4|4322.4|4
1728264840000|2024-10-07 01:34:00|4329.2|4323.2|4329.7|4323.7|4329.9|4323.9|4329.2|4323.2|3
1728264850000|2024-10-07 01:34:10|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|3
1728264890000|2024-10-07 01:34:50|4327.9|4321.9|4328.9|4322.9|4328.9|4322.9|4327.9|4321.9|3
1728264900000|2024-10-07 01:35:00|4329.2|4323.2|4329.9|4323.9|4329.9|4323.9|4329.2|4323.2|1
1728264930000|2024-10-07 01:35:30|||||||||1
1728264960000|2024-10-07 01:36:00|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.4|4324.4|3
1728264970000|2024-10-07 01:36:10|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1728264990000|2024-10-07 01:36:30|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728265000000|2024-10-07 01:36:40|4330.2|4324.2|4328.7|4322.7|4330.2|4324.2|4327.9|4321.9|7
1728265010000|2024-10-07 01:36:50|4328.4|4322.4|4328.2|4322.2|4328.4|4322.4|4328.2|4322.2|1
1728265020000|2024-10-07 01:37:00|4328.4|4322.4|4328.7|4322.7|4328.7|4322.7|4328.4|4322.4|3
1728265050000|2024-10-07 01:37:30|||||||||1
1728265060000|2024-10-07 01:37:40|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1728265070000|2024-10-07 01:37:50|||||||||1
1728265080000|2024-10-07 01:38:00|4329.2|4323.2|4329.6|4323.6|4329.6|4323.6|4329.2|4323.2|1
1728265090000|2024-10-07 01:38:10|||||||||1
1728265100000|2024-10-07 01:38:20|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|2
1728265120000|2024-10-07 01:38:40|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|0
1728265140000|2024-10-07 01:39:00|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728265170000|2024-10-07 01:39:30|4330.7|4324.7|4330.4|4324.4|4330.7|4324.7|4330.4|4324.4|7
1728265190000|2024-10-07 01:39:50|4328.9|4322.9|4333.6|4327.6|4333.6|4327.6|4328.6|4322.6|54
1728265200000|2024-10-07 01:40:00|4333.9|4327.9|4333.6|4327.6|4333.9|4327.9|4333.6|4327.6|0
1728265210000|2024-10-07 01:40:10|4333.9|4327.9|4333.6|4327.6|4333.9|4327.9|4333.6|4327.6|0
1728265220000|2024-10-07 01:40:20|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4333.1|4327.1|12
1728265230000|2024-10-07 01:40:30|4333.9|4327.9|4333.1|4327.1|4333.9|4327.9|4333.1|4327.1|3
1728265240000|2024-10-07 01:40:40|4333.4|4327.4|4332.9|4326.9|4333.6|4327.6|4332.9|4326.9|0
1728265260000|2024-10-07 01:41:00|4333.2|4327.2|4335.2|4329.2|4335.2|4329.2|4333.2|4327.2|2
1728265270000|2024-10-07 01:41:10|4335.6|4329.6|4335.2|4329.2|4335.6|4329.6|4335.2|4329.2|3
1728265280000|2024-10-07 01:41:20|4335.6|4329.6|4336.9|4330.9|4336.9|4330.9|4335.6|4329.6|4
1728265290000|2024-10-07 01:41:30|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|0
1728265300000|2024-10-07 01:41:40|4336.4|4330.4|4336.6|4330.6|4336.6|4330.6|4336.4|4330.4|0
1728265310000|2024-10-07 01:41:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1728265320000|2024-10-07 01:42:00|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1728265330000|2024-10-07 01:42:10|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1728265360000|2024-10-07 01:42:40|||||||||2
1728265370000|2024-10-07 01:42:50|4337.2|4331.2|4336.9|4330.9|4337.2|4331.2|4336.9|4330.9|0
1728265380000|2024-10-07 01:43:00|4337.2|4331.2|4338.2|4332.2|4338.2|4332.2|4337.2|4331.2|0
1728265400000|2024-10-07 01:43:20|4338.6|4332.6|4339.2|4333.2|4339.6|4333.6|4338.6|4332.6|1
1728265410000|2024-10-07 01:43:30|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1728265420000|2024-10-07 01:43:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728265440000|2024-10-07 01:44:00|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1728265490000|2024-10-07 01:44:50|4338.6|4332.6|4337.9|4331.9|4338.6|4332.6|4337.1|4331.1|8
1728265500000|2024-10-07 01:45:00|4338.4|4332.4|4338.4|4332.4|4338.6|4332.6|4338.4|4332.4|1
1728265510000|2024-10-07 01:45:10|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4338.1|4332.1|0
1728265520000|2024-10-07 01:45:20|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4338.1|4332.1|1
1728265530000|2024-10-07 01:45:30|4338.6|4332.6|4338.9|4332.9|4339.6|4333.6|4338.6|4332.6|1
1728265540000|2024-10-07 01:45:40|4338.6|4332.6|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|1
1728265550000|2024-10-07 01:45:50|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1728265560000|2024-10-07 01:46:00|4339.2|4333.2|4339.6|4333.6|4339.6|4333.6|4339.2|4333.2|0
1728265570000|2024-10-07 01:46:10|||||||||1
1728265580000|2024-10-07 01:46:20|4339.2|4333.2|4338.9|4332.9|4339.2|4333.2|4338.9|4332.9|2
1728265590000|2024-10-07 01:46:30|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|0
1728265600000|2024-10-07 01:46:40|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1728265620000|2024-10-07 01:47:00|4334.7|4328.7|4335.1|4329.1|4335.1|4329.1|4334.7|4328.7|1
1728265630000|2024-10-07 01:47:10|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|0
1728265640000|2024-10-07 01:47:20|4333.6|4327.6|4332.9|4326.9|4333.6|4327.6|4332.9|4326.9|5
1728265670000|2024-10-07 01:47:50|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4331.6|4325.6|6
1728265680000|2024-10-07 01:48:00|4329.9|4323.9|4328.9|4322.9|4330.4|4324.4|4327.9|4321.9|23
1728265700000|2024-10-07 01:48:20|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1728265710000|2024-10-07 01:48:30|4328.4|4322.4|4328.6|4322.6|4328.6|4322.6|4328.4|4322.4|0
1728265740000|2024-10-07 01:49:00|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|2
1728265750000|2024-10-07 01:49:10|4327.6|4321.6|4326.9|4320.9|4327.6|4321.6|4326.9|4320.9|2
1728265760000|2024-10-07 01:49:20|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1728265770000|2024-10-07 01:49:30|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|1
1728265780000|2024-10-07 01:49:40|4326.6|4320.6|4326.4|4320.4|4326.6|4320.6|4326.4|4320.4|1
1728265790000|2024-10-07 01:49:50|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|9
1728265820000|2024-10-07 01:50:20|4326.4|4320.4|4325.9|4319.9|4326.4|4320.4|4325.9|4319.9|1
1728265830000|2024-10-07 01:50:30|||||||||1
1728265840000|2024-10-07 01:50:40|4325.6|4319.6|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|6
1728265870000|2024-10-07 01:51:10|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1728265880000|2024-10-07 01:51:20|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|1
1728265900000|2024-10-07 01:51:40|4326.9|4320.9|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|2
1728265910000|2024-10-07 01:51:50|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|0
1728265920000|2024-10-07 01:52:00|4327.4|4321.4|4325.9|4319.9|4327.4|4321.4|4325.9|4319.9|18
1728265960000|2024-10-07 01:52:40|4325.6|4319.6|4325.9|4319.9|4325.9|4319.9|4325.6|4319.6|0
1728265970000|2024-10-07 01:52:50|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|0
1728265980000|2024-10-07 01:53:00|4327.4|4321.4|4328.6|4322.6|4328.6|4322.6|4327.4|4321.4|3
1728265990000|2024-10-07 01:53:10|4328.9|4322.9|4328.6|4322.6|4328.9|4322.9|4328.6|4322.6|0
1728266000000|2024-10-07 01:53:20|4328.4|4322.4|4327.6|4321.6|4328.4|4322.4|4327.6|4321.6|0
1728266010000|2024-10-07 01:53:30|4327.9|4321.9|4328.4|4322.4|4328.6|4322.6|4327.9|4321.9|10
1728266020000|2024-10-07 01:53:40|4328.1|4322.1|4329.1|4323.1|4329.1|4323.1|4327.6|4321.6|2
1728266030000|2024-10-07 01:53:50|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|0
1728266040000|2024-10-07 01:54:00|4329.6|4323.6|4330.1|4324.1|4330.4|4324.4|4329.6|4323.6|0
1728266050000|2024-10-07 01:54:10|4330.4|4324.4|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|1
1728266060000|2024-10-07 01:54:20|4330.4|4324.4|4331.1|4325.1|4331.1|4325.1|4330.4|4324.4|0
1728266070000|2024-10-07 01:54:30|4330.4|4324.4|4330.4|4324.4|4330.6|4324.6|4330.4|4324.4|0
1728266080000|2024-10-07 01:54:40|4329.9|4323.9|4330.1|4324.1|4330.1|4324.1|4329.9|4323.9|1
1728266090000|2024-10-07 01:54:50|4329.6|4323.6|4330.4|4324.4|4330.4|4324.4|4329.6|4323.6|3
1728266150000|2024-10-07 01:55:50|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|0
1728266160000|2024-10-07 01:56:00|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4331.1|4325.1|3
1728266170000|2024-10-07 01:56:10|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1728266180000|2024-10-07 01:56:20|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|1
1728266190000|2024-10-07 01:56:30|4331.9|4325.9|4331.6|4325.6|4331.9|4325.9|4331.6|4325.6|0
1728266200000|2024-10-07 01:56:40|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|0
1728266220000|2024-10-07 01:57:00|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|2
1728266230000|2024-10-07 01:57:10|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1728266240000|2024-10-07 01:57:20|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|1
1728266250000|2024-10-07 01:57:30|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|0
1728266280000|2024-10-07 01:58:00|4330.6|4324.6|4330.9|4324.9|4330.9|4324.9|4330.6|4324.6|0
1728266290000|2024-10-07 01:58:10|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728266310000|2024-10-07 01:58:30|4329.9|4323.9|4330.4|4324.4|4330.4|4324.4|4329.9|4323.9|1
1728266320000|2024-10-07 01:58:40|4330.1|4324.1|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|0
1728266330000|2024-10-07 01:58:50|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728266360000|2024-10-07 01:59:20|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|1
1728266380000|2024-10-07 01:59:40|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|1
1728266390000|2024-10-07 01:59:50|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|2
1728266410000|2024-10-07 02:00:10|4329.9|4323.9|4329.6|4323.6|4330.6|4324.6|4329.6|4323.6|11
1728266420000|2024-10-07 02:00:20|4328.9|4322.9|4329.1|4323.1|4329.1|4323.1|4328.9|4322.9|0
1728266430000|2024-10-07 02:00:30|4328.9|4322.9|4329.1|4323.1|4329.4|4323.4|4328.9|4322.9|1
1728266460000|2024-10-07 02:01:00|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.6|4322.6|0
1728266470000|2024-10-07 02:01:10|4328.6|4322.6|4328.9|4322.9|4328.9|4322.9|4328.1|4322.1|2
1728266510000|2024-10-07 02:01:50|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|2
1728266530000|2024-10-07 02:02:10|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|0
1728266550000|2024-10-07 02:02:30|4327.9|4321.9|4327.9|4321.9|4328.1|4322.1|4327.9|4321.9|1
1728266570000|2024-10-07 02:02:50|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1728266610000|2024-10-07 02:03:30|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1728266620000|2024-10-07 02:03:40|4328.9|4322.9|4328.1|4322.1|4328.9|4322.9|4328.1|4322.1|2
1728266630000|2024-10-07 02:03:50|4327.9|4321.9|4328.1|4322.1|4328.1|4322.1|4327.9|4321.9|0
1728266650000|2024-10-07 02:04:10|4327.9|4321.9|4327.9|4321.9|4328.1|4322.1|4327.9|4321.9|0
1728266670000|2024-10-07 02:04:30|4327.4|4321.4|4327.6|4321.6|4327.6|4321.6|4327.4|4321.4|0
1728266690000|2024-10-07 02:04:50|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|3
1728266700000|2024-10-07 02:05:00|4327.4|4321.4|4327.1|4321.1|4327.4|4321.4|4327.1|4321.1|0
1728266710000|2024-10-07 02:05:10|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1728266720000|2024-10-07 02:05:20|4327.9|4321.9|4327.6|4321.6|4327.9|4321.9|4327.6|4321.6|0
1728266730000|2024-10-07 02:05:30|4325.9|4319.9|4325.4|4319.4|4325.9|4319.9|4325.1|4319.1|8
1728266740000|2024-10-07 02:05:40|4325.1|4319.1|4323.1|4317.1|4325.1|4319.1|4323.1|4317.1|18
1728266750000|2024-10-07 02:05:50|4323.4|4317.4|4323.6|4317.6|4323.6|4317.6|4323.4|4317.4|0
1728266760000|2024-10-07 02:06:00|4324.1|4318.1|4325.6|4319.6|4325.6|4319.6|4324.1|4318.1|10
1728266770000|2024-10-07 02:06:10|||||||||1
1728266780000|2024-10-07 02:06:20|4325.9|4319.9|4325.6|4319.6|4325.9|4319.9|4325.6|4319.6|2
1728266790000|2024-10-07 02:06:30|4325.4|4319.4|4324.9|4318.9|4325.4|4319.4|4324.9|4318.9|3
1728266810000|2024-10-07 02:06:50|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|1
1728266820000|2024-10-07 02:07:00|4325.1|4319.1|4325.6|4319.6|4325.9|4319.9|4325.1|4319.1|2
1728266830000|2024-10-07 02:07:10|||||||||2
1728266840000|2024-10-07 02:07:20|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|1
1728266850000|2024-10-07 02:07:30|4328.1|4322.1|4327.9|4321.9|4328.1|4322.1|4327.6|4321.6|0
1728266860000|2024-10-07 02:07:40|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1728266870000|2024-10-07 02:07:50|4327.1|4321.1|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|2
1728266880000|2024-10-07 02:08:00|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1728266890000|2024-10-07 02:08:10|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.4|4322.4|9
1728266920000|2024-10-07 02:08:40|4328.6|4322.6|4328.9|4322.9|4328.9|4322.9|4328.1|4322.1|1
1728266950000|2024-10-07 02:09:10|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|2
1728266970000|2024-10-07 02:09:30|4330.4|4324.4|4329.4|4323.4|4330.4|4324.4|4329.4|4323.4|0
1728266980000|2024-10-07 02:09:40|4329.6|4323.6|4329.4|4323.4|4329.6|4323.6|4329.4|4323.4|0
1728267000000|2024-10-07 02:10:00|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728267030000|2024-10-07 02:10:30|4329.9|4323.9|4330.4|4324.4|4330.4|4324.4|4329.9|4323.9|0
1728267040000|2024-10-07 02:10:40|4330.1|4324.1|4330.4|4324.4|4330.4|4324.4|4328.6|4322.6|4
1728267070000|2024-10-07 02:11:10|4330.6|4324.6|4331.4|4325.4|4331.4|4325.4|4330.6|4324.6|1
1728267080000|2024-10-07 02:11:20|4331.1|4325.1|4330.9|4324.9|4331.1|4325.1|4330.6|4324.6|0
1728267090000|2024-10-07 02:11:30|4331.4|4325.4|4331.6|4325.6|4331.6|4325.6|4331.4|4325.4|0
1728267120000|2024-10-07 02:12:00|4331.4|4325.4|4330.9|4324.9|4331.4|4325.4|4330.6|4324.6|2
1728267130000|2024-10-07 02:12:10|4330.6|4324.6|4329.9|4323.9|4330.6|4324.6|4329.9|4323.9|0
1728267150000|2024-10-07 02:12:30|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1728267160000|2024-10-07 02:12:40|4329.4|4323.4|4328.9|4322.9|4329.6|4323.6|4328.9|4322.9|1
1728267210000|2024-10-07 02:13:30|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.6|4323.6|1
1728267220000|2024-10-07 02:13:40|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728267230000|2024-10-07 02:13:50|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|0
1728267250000|2024-10-07 02:14:10|4330.9|4324.9|4331.4|4325.4|4331.4|4325.4|4330.9|4324.9|0
1728267260000|2024-10-07 02:14:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1728267280000|2024-10-07 02:14:40|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|1
1728267290000|2024-10-07 02:14:50|4330.6|4324.6|4330.4|4324.4|4330.6|4324.6|4330.4|4324.4|1
1728267330000|2024-10-07 02:15:30|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|0
1728267340000|2024-10-07 02:15:40|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|0
1728267350000|2024-10-07 02:15:50|4330.9|4324.9|4331.4|4325.4|4331.4|4325.4|4330.9|4324.9|1
1728267360000|2024-10-07 02:16:00|4331.6|4325.6|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|1
1728267370000|2024-10-07 02:16:10|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1728267380000|2024-10-07 02:16:20|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1728267410000|2024-10-07 02:16:50|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|8
1728267420000|2024-10-07 02:17:00|||||||||1
1728267450000|2024-10-07 02:17:30|4332.4|4326.4|4331.6|4325.6|4332.4|4326.4|4331.6|4325.6|5
1728267480000|2024-10-07 02:18:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|3
1728267490000|2024-10-07 02:18:10|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|2
1728267510000|2024-10-07 02:18:30|4330.6|4324.6|4331.4|4325.4|4331.4|4325.4|4330.6|4324.6|5
1728267550000|2024-10-07 02:19:10|4331.6|4325.6|4332.6|4326.6|4332.6|4326.6|4331.6|4325.6|4
1728267570000|2024-10-07 02:19:30|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4332.4|4326.4|9
1728267590000|2024-10-07 02:19:50|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|0
1728267600000|2024-10-07 02:20:00|4331.9|4325.9|4331.4|4325.4|4332.4|4326.4|4331.4|4325.4|1
1728267610000|2024-10-07 02:20:10|4331.1|4325.1|4330.9|4324.9|4331.1|4325.1|4330.9|4324.9|0
1728267620000|2024-10-07 02:20:20|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|9
1728267630000|2024-10-07 02:20:30|4332.6|4326.6|4332.4|4326.4|4332.6|4326.6|4332.4|4326.4|4
1728267650000|2024-10-07 02:20:50|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|6
1728267660000|2024-10-07 02:21:00|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|7
1728267680000|2024-10-07 02:21:20|4337.6|4331.6|4338.6|4332.6|4338.6|4332.6|4337.6|4331.6|2
1728267690000|2024-10-07 02:21:30|4339.6|4333.6|4341.4|4335.4|4341.4|4335.4|4339.1|4333.1|12
1728267700000|2024-10-07 02:21:40|4340.6|4334.6|4341.4|4335.4|4341.4|4335.4|4340.6|4334.6|5
1728267710000|2024-10-07 02:21:50|4340.6|4334.6|4339.6|4333.6|4340.6|4334.6|4339.4|4333.4|11
1728267720000|2024-10-07 02:22:00|4339.4|4333.4|4338.9|4332.9|4339.6|4333.6|4338.9|4332.9|0
1728267750000|2024-10-07 02:22:30|4338.6|4332.6|4338.9|4332.9|4338.9|4332.9|4338.6|4332.6|1
1728267760000|2024-10-07 02:22:40|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1728267770000|2024-10-07 02:22:50|4339.4|4333.4|4339.6|4333.6|4339.6|4333.6|4339.4|4333.4|0
1728267790000|2024-10-07 02:23:10|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.4|4332.4|2
1728267800000|2024-10-07 02:23:20|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|0
1728267810000|2024-10-07 02:23:30|4338.6|4332.6|4338.9|4332.9|4338.9|4332.9|4338.6|4332.6|0
1728267830000|2024-10-07 02:23:50|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1728267840000|2024-10-07 02:24:00|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1728267850000|2024-10-07 02:24:10|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728267880000|2024-10-07 02:24:40|||||||||1
1728267890000|2024-10-07 02:24:50|4340.4|4334.4|4341.4|4335.4|4341.4|4335.4|4340.4|4334.4|5
1728267900000|2024-10-07 02:25:00|4340.9|4334.9|4341.9|4335.9|4342.1|4336.1|4340.9|4334.9|5
1728267910000|2024-10-07 02:25:10|4341.6|4335.6|4341.4|4335.4|4341.6|4335.6|4340.6|4334.6|1
1728267920000|2024-10-07 02:25:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|2
1728267930000|2024-10-07 02:25:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|2
1728267940000|2024-10-07 02:25:40|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1728267950000|2024-10-07 02:25:50|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1728267960000|2024-10-07 02:26:00|4340.6|4334.6|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|0
1728267970000|2024-10-07 02:26:10|4341.9|4335.9|4341.4|4335.4|4341.9|4335.9|4341.4|4335.4|3
1728267980000|2024-10-07 02:26:20|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1728267990000|2024-10-07 02:26:30|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4341.1|4335.1|1
1728268010000|2024-10-07 02:26:50|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4341.1|4335.1|0
1728268040000|2024-10-07 02:27:20|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1728268050000|2024-10-07 02:27:30|4340.9|4334.9|4340.6|4334.6|4340.9|4334.9|4340.6|4334.6|0
1728268060000|2024-10-07 02:27:40|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|1
1728268080000|2024-10-07 02:28:00|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728268090000|2024-10-07 02:28:10|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1728268110000|2024-10-07 02:28:30|4340.1|4334.1|4341.4|4335.4|4341.4|4335.4|4340.1|4334.1|2
1728268120000|2024-10-07 02:28:40|4341.1|4335.1|4340.4|4334.4|4341.1|4335.1|4340.4|4334.4|0
1728268130000|2024-10-07 02:28:50|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1728268140000|2024-10-07 02:29:00|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728268150000|2024-10-07 02:29:10|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1728268160000|2024-10-07 02:29:20|4339.6|4333.6|4339.9|4333.9|4339.9|4333.9|4339.6|4333.6|1
1728268170000|2024-10-07 02:29:30|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|1
1728268200000|2024-10-07 02:30:00|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.1|4334.1|0
1728268210000|2024-10-07 02:30:10|4342.4|4336.4|4340.4|4334.4|4342.4|4336.4|4340.4|4334.4|1
1728268220000|2024-10-07 02:30:20|4340.6|4334.6|4340.4|4334.4|4341.4|4335.4|4339.6|4333.6|1
1728268230000|2024-10-07 02:30:30|4340.6|4334.6|4342.4|4336.4|4342.4|4336.4|4340.6|4334.6|1
1728268240000|2024-10-07 02:30:40|4342.1|4336.1|4341.6|4335.6|4342.4|4336.4|4341.6|4335.6|0
1728268250000|2024-10-07 02:30:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|3
1728268260000|2024-10-07 02:31:00|4340.4|4334.4|4340.6|4334.6|4340.6|4334.6|4340.4|4334.4|5
1728268280000|2024-10-07 02:31:20|4340.4|4334.4|4341.4|4335.4|4341.4|4335.4|4340.4|4334.4|3
1728268290000|2024-10-07 02:31:30|4340.6|4334.6|4340.9|4334.9|4341.4|4335.4|4340.6|4334.6|1
1728268300000|2024-10-07 02:31:40|4341.1|4335.1|4339.9|4333.9|4341.4|4335.4|4339.9|4333.9|0
1728268310000|2024-10-07 02:31:50|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1728268320000|2024-10-07 02:32:00|4340.1|4334.1|4340.1|4334.1|4340.4|4334.4|4339.9|4333.9|0
1728268330000|2024-10-07 02:32:10|4340.4|4334.4|4341.6|4335.6|4341.6|4335.6|4340.1|4334.1|2
1728268340000|2024-10-07 02:32:20|4342.6|4336.6|4344.4|4338.4|4344.4|4338.4|4342.6|4336.6|13
1728268350000|2024-10-07 02:32:30|4344.1|4338.1|4341.9|4335.9|4344.1|4338.1|4341.9|4335.9|7
1728268360000|2024-10-07 02:32:40|4341.6|4335.6|4342.4|4336.4|4342.4|4336.4|4341.6|4335.6|1
1728268370000|2024-10-07 02:32:50|4342.1|4336.1|4341.6|4335.6|4342.1|4336.1|4341.6|4335.6|0
1728268380000|2024-10-07 02:33:00|4341.4|4335.4|4341.4|4335.4|4341.6|4335.6|4341.4|4335.4|1
1728268420000|2024-10-07 02:33:40|||||||||1
1728268430000|2024-10-07 02:33:50|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|2
1728268440000|2024-10-07 02:34:00|4342.1|4336.1|4343.4|4337.4|4343.4|4337.4|4342.1|4336.1|4
1728268450000|2024-10-07 02:34:10|4343.1|4337.1|4343.9|4337.9|4343.9|4337.9|4342.9|4336.9|0
1728268470000|2024-10-07 02:34:30|4343.4|4337.4|4343.4|4337.4|4343.6|4337.6|4343.4|4337.4|0
1728268480000|2024-10-07 02:34:40|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|1
1728268490000|2024-10-07 02:34:50|4342.9|4336.9|4342.1|4336.1|4342.9|4336.9|4342.1|4336.1|0
1728268500000|2024-10-07 02:35:00|4342.4|4336.4|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|0
1728268510000|2024-10-07 02:35:10|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|2
1728268520000|2024-10-07 02:35:20|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1728268530000|2024-10-07 02:35:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728268540000|2024-10-07 02:35:40|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1728268550000|2024-10-07 02:35:50|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1728268560000|2024-10-07 02:36:00|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|2
1728268570000|2024-10-07 02:36:10|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|7
1728268580000|2024-10-07 02:36:20|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1728268590000|2024-10-07 02:36:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|2
1728268600000|2024-10-07 02:36:40|4343.1|4337.1|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|0
1728268620000|2024-10-07 02:37:00|4343.1|4337.1|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|1
1728268640000|2024-10-07 02:37:20|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|2
1728268660000|2024-10-07 02:37:40|4343.9|4337.9|4343.4|4337.4|4343.9|4337.9|4343.4|4337.4|1
1728268720000|2024-10-07 02:38:40|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|2
1728268730000|2024-10-07 02:38:50|4342.4|4336.4|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|20
1728268750000|2024-10-07 02:39:10|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|1
1728268760000|2024-10-07 02:39:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|6
1728268790000|2024-10-07 02:39:50|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|2
1728268810000|2024-10-07 02:40:10|4343.9|4337.9|4342.6|4336.6|4343.9|4337.9|4342.6|4336.6|2
1728268820000|2024-10-07 02:40:20|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1728268840000|2024-10-07 02:40:40|4340.9|4334.9|4340.9|4334.9|4341.4|4335.4|4340.9|4334.9|9
1728268870000|2024-10-07 02:41:10|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|1
1728268880000|2024-10-07 02:41:20|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728268890000|2024-10-07 02:41:30|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1728268900000|2024-10-07 02:41:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1728268920000|2024-10-07 02:42:00|4339.6|4333.6|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|4
1728268930000|2024-10-07 02:42:10|4338.9|4332.9|4339.6|4333.6|4339.6|4333.6|4338.6|4332.6|2
1728268940000|2024-10-07 02:42:20|4339.4|4333.4|4339.1|4333.1|4339.4|4333.4|4339.1|4333.1|0
1728268950000|2024-10-07 02:42:30|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1728268960000|2024-10-07 02:42:40|4339.2|4333.2|4339.6|4333.6|4339.6|4333.6|4339.2|4333.2|0
1728269000000|2024-10-07 02:43:20|4338.6|4332.6|4337.1|4331.1|4338.6|4332.6|4337.1|4331.1|3
1728269010000|2024-10-07 02:43:30|4336.9|4330.9|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1728269020000|2024-10-07 02:43:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1728269040000|2024-10-07 02:44:00|4337.6|4331.6|4339.6|4333.6|4339.6|4333.6|4337.6|4331.6|3
1728269050000|2024-10-07 02:44:10|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|3
1728269060000|2024-10-07 02:44:20|4339.4|4333.4|4339.6|4333.6|4339.6|4333.6|4339.4|4333.4|1
1728269070000|2024-10-07 02:44:30|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|2
1728269080000|2024-10-07 02:44:40|4340.6|4334.6|4340.6|4334.6|4340.9|4334.9|4340.4|4334.4|0
1728269090000|2024-10-07 02:44:50|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|1
1728269100000|2024-10-07 02:45:00|4339.9|4333.9|4340.4|4334.4|4340.6|4334.6|4339.9|4333.9|0
1728269110000|2024-10-07 02:45:10|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1728269120000|2024-10-07 02:45:20|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|0
1728269130000|2024-10-07 02:45:30|4339.6|4333.6|4339.1|4333.1|4339.6|4333.6|4338.9|4332.9|0
1728269150000|2024-10-07 02:45:50|4339.6|4333.6|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|0
1728269160000|2024-10-07 02:46:00|4338.9|4332.9|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|0
1728269180000|2024-10-07 02:46:20|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|0
1728269190000|2024-10-07 02:46:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1728269200000|2024-10-07 02:46:40|4341.6|4335.6|4339.9|4333.9|4341.6|4335.6|4339.9|4333.9|1
1728269260000|2024-10-07 02:47:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|0
1728269270000|2024-10-07 02:47:50|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|0
1728269280000|2024-10-07 02:48:00|4339.4|4333.4|4339.1|4333.1|4339.6|4333.6|4338.9|4332.9|1
1728269290000|2024-10-07 02:48:10|4339.4|4333.4|4339.6|4333.6|4339.6|4333.6|4339.4|4333.4|0
1728269350000|2024-10-07 02:49:10|4339.9|4333.9|4340.6|4334.6|4340.6|4334.6|4339.9|4333.9|1
1728269360000|2024-10-07 02:49:20|4340.4|4334.4|4340.1|4334.1|4340.4|4334.4|4340.1|4334.1|0
1728269370000|2024-10-07 02:49:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1728269380000|2024-10-07 02:49:40|4340.4|4334.4|4340.6|4334.6|4340.6|4334.6|4340.4|4334.4|0
1728269390000|2024-10-07 02:49:50|4341.6|4335.6|4341.1|4335.1|4341.6|4335.6|4340.4|4334.4|3
1728269400000|2024-10-07 02:50:00|4341.6|4335.6|4341.4|4335.4|4341.6|4335.6|4340.9|4334.9|1
1728269420000|2024-10-07 02:50:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1728269430000|2024-10-07 02:50:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1728269450000|2024-10-07 02:50:50|4340.6|4334.6|4336.6|4330.6|4340.6|4334.6|4336.6|4330.6|33
1728269460000|2024-10-07 02:51:00|4335.9|4329.9|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|2
1728269470000|2024-10-07 02:51:10|4334.6|4328.6|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|18
1728269510000|2024-10-07 02:51:50|4334.6|4328.6|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|1
1728269520000|2024-10-07 02:52:00|4334.6|4328.6|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|1
1728269530000|2024-10-07 02:52:10|4335.1|4329.1|4335.6|4329.6|4335.6|4329.6|4335.1|4329.1|0
1728269580000|2024-10-07 02:53:00|4336.4|4330.4|4336.1|4330.1|4336.9|4330.9|4336.1|4330.1|3
1728269590000|2024-10-07 02:53:10|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1728269600000|2024-10-07 02:53:20|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|0
1728269630000|2024-10-07 02:53:50|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|2
1728269650000|2024-10-07 02:54:10|4338.6|4332.6|4339.9|4333.9|4339.9|4333.9|4338.4|4332.4|2
1728269660000|2024-10-07 02:54:20|4339.6|4333.6|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|5
1728269670000|2024-10-07 02:54:30|4340.3|4334.3|4339.4|4333.4|4340.3|4334.3|4339.4|4333.4|8
1728269680000|2024-10-07 02:54:40|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|0
1728269690000|2024-10-07 02:54:50|4339.6|4333.6|4339.4|4333.4|4339.6|4333.6|4339.4|4333.4|0
1728269700000|2024-10-07 02:55:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|0
1728269720000|2024-10-07 02:55:20|4338.9|4332.9|4340.6|4334.6|4340.6|4334.6|4338.9|4332.9|3
1728269740000|2024-10-07 02:55:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1728269750000|2024-10-07 02:55:50|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1728269780000|2024-10-07 02:56:20|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1728269790000|2024-10-07 02:56:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1728269800000|2024-10-07 02:56:40|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1728269810000|2024-10-07 02:56:50|4341.6|4335.6|4340.9|4334.9|4341.6|4335.6|4340.9|4334.9|0
1728269840000|2024-10-07 02:57:20|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|0
1728269850000|2024-10-07 02:57:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|2
1728269860000|2024-10-07 02:57:40|4340.4|4334.4|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|0
1728269870000|2024-10-07 02:57:50|4341.6|4335.6|4341.4|4335.4|4341.6|4335.6|4341.4|4335.4|0
1728269880000|2024-10-07 02:58:00|4341.6|4335.6|4341.6|4335.6|4341.9|4335.9|4341.6|4335.6|0
1728269890000|2024-10-07 02:58:10|4341.9|4335.9|4341.4|4335.4|4341.9|4335.9|4341.4|4335.4|1
1728269980000|2024-10-07 02:59:40|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1728270000000|2024-10-07 03:00:00|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.1|4334.1|0
1728270010000|2024-10-07 03:00:10|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|0
1728270020000|2024-10-07 03:00:20|4341.4|4335.4|4340.6|4334.6|4341.4|4335.4|4340.4|4334.4|1
1728270030000|2024-10-07 03:00:30|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1728270040000|2024-10-07 03:00:40|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1728270050000|2024-10-07 03:00:50|4340.6|4334.6|4340.9|4334.9|4340.9|4334.9|4340.6|4334.6|0
1728270070000|2024-10-07 03:01:10|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|0
1728270080000|2024-10-07 03:01:20|4340.9|4334.9|4340.1|4334.1|4340.9|4334.9|4340.1|4334.1|0
1728270090000|2024-10-07 03:01:30|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|1
1728270100000|2024-10-07 03:01:40|||||||||1
1728270110000|2024-10-07 03:01:50|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|0
1728270120000|2024-10-07 03:02:00|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1728270140000|2024-10-07 03:02:20|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1728270150000|2024-10-07 03:02:30|4340.1|4334.1|4339.4|4333.4|4340.1|4334.1|4339.4|4333.4|1
1728270190000|2024-10-07 03:03:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1728270200000|2024-10-07 03:03:20|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728270210000|2024-10-07 03:03:30|||||||||1
1728270240000|2024-10-07 03:04:00|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728270250000|2024-10-07 03:04:10|4339.9|4333.9|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|0
1728270270000|2024-10-07 03:04:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1728270280000|2024-10-07 03:04:40|4341.1|4335.1|4340.9|4334.9|4341.6|4335.6|4340.9|4334.9|1
1728270290000|2024-10-07 03:04:50|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1728270310000|2024-10-07 03:05:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1728270320000|2024-10-07 03:05:20|4341.4|4335.4|4341.6|4335.6|4341.6|4335.6|4341.4|4335.4|1
1728270330000|2024-10-07 03:05:30|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|1
1728270340000|2024-10-07 03:05:40|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|1
1728270350000|2024-10-07 03:05:50|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1728270360000|2024-10-07 03:06:00|4341.9|4335.9|4341.6|4335.6|4341.9|4335.9|4341.4|4335.4|1
1728270370000|2024-10-07 03:06:10|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|2
1728270390000|2024-10-07 03:06:30|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|1
1728270400000|2024-10-07 03:06:40|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|0
1728270410000|2024-10-07 03:06:50|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728270430000|2024-10-07 03:07:10|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728270450000|2024-10-07 03:07:30|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1728270460000|2024-10-07 03:07:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728270510000|2024-10-07 03:08:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728270540000|2024-10-07 03:09:00|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728270600000|2024-10-07 03:10:00|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728270610000|2024-10-07 03:10:10|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|1
1728270620000|2024-10-07 03:10:20|4340.4|4334.4|4341.4|4335.4|4341.4|4335.4|4340.4|4334.4|0
1728270640000|2024-10-07 03:10:40|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1728270660000|2024-10-07 03:11:00|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4340.9|4334.9|0
1728270680000|2024-10-07 03:11:20|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1728270690000|2024-10-07 03:11:30|4340.9|4334.9|4341.6|4335.6|4341.6|4335.6|4340.9|4334.9|1
1728270700000|2024-10-07 03:11:40|||||||||1
1728270730000|2024-10-07 03:12:10|4341.9|4335.9|4343.4|4337.4|4343.4|4337.4|4341.9|4335.9|2
1728270740000|2024-10-07 03:12:20|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|3
1728270760000|2024-10-07 03:12:40|||||||||2
1728270780000|2024-10-07 03:13:00|||||||||46
1728270790000|2024-10-07 03:13:10|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|8
1728270800000|2024-10-07 03:13:20|||||||||3
1728270810000|2024-10-07 03:13:30|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1728270820000|2024-10-07 03:13:40|4344.2|4338.2|4345.6|4339.6|4345.6|4339.6|4344.2|4338.2|6
1728270840000|2024-10-07 03:14:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|3
1728270850000|2024-10-07 03:14:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1728270860000|2024-10-07 03:14:20|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4
1728270880000|2024-10-07 03:14:40|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|2
1728270890000|2024-10-07 03:14:50|4345.6|4339.6|4345.2|4339.2|4345.6|4339.6|4345.2|4339.2|1
1728270900000|2024-10-07 03:15:00|4345|4339|4345|4339|4345|4339|4345|4339|18
1728270910000|2024-10-07 03:15:10|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1728270930000|2024-10-07 03:15:30|||||||||4
1728270940000|2024-10-07 03:15:40|4345|4339|4345.2|4339.2|4345.2|4339.2|4345|4339|1
1728271030000|2024-10-07 03:17:10|4342.5|4336.5|4342.2|4336.2|4342.5|4336.5|4342.2|4336.2|1
1728271040000|2024-10-07 03:17:20|4342.5|4336.5|4342.2|4336.2|4342.5|4336.5|4342.2|4336.2|0
1728271070000|2024-10-07 03:17:50|4342|4336|4341.7|4335.7|4342|4336|4341.7|4335.7|0
1728271100000|2024-10-07 03:18:20|4341.4|4335.4|4341.2|4335.2|4341.4|4335.4|4341.2|4335.2|0
1728271120000|2024-10-07 03:18:40|4341.4|4335.4|4341.2|4335.2|4341.4|4335.4|4341.2|4335.2|1
1728271150000|2024-10-07 03:19:10|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|1
1728271200000|2024-10-07 03:20:00|4340.4|4334.4|4340.7|4334.7|4340.7|4334.7|4340.4|4334.4|1
1728271220000|2024-10-07 03:20:20|4341|4335|4340.7|4334.7|4341|4335|4340.7|4334.7|1
1728271230000|2024-10-07 03:20:30|4340.4|4334.4|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|0
1728271240000|2024-10-07 03:20:40|4340|4334|4340|4334|4340|4334|4340|4334|0
1728271310000|2024-10-07 03:21:50|4339.7|4333.7|4338.9|4332.9|4339.7|4333.7|4338.9|4332.9|1
1728271320000|2024-10-07 03:22:00|4339.2|4333.2|4339.2|4333.2|4339.4|4333.4|4339.2|4333.2|0
1728271330000|2024-10-07 03:22:10|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728271350000|2024-10-07 03:22:30|4339.9|4333.9|4340.2|4334.2|4340.2|4334.2|4339.9|4333.9|7
1728271370000|2024-10-07 03:22:50|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1728271380000|2024-10-07 03:23:00|4340.9|4334.9|4340.2|4334.2|4340.9|4334.9|4340.2|4334.2|3
1728271390000|2024-10-07 03:23:10|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1728271420000|2024-10-07 03:23:40|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|0
1728271450000|2024-10-07 03:24:10|4339.9|4333.9|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|0
1728271470000|2024-10-07 03:24:30|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1728271480000|2024-10-07 03:24:40|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1728271500000|2024-10-07 03:25:00|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1728271520000|2024-10-07 03:25:20|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|5
1728271550000|2024-10-07 03:25:50|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728271560000|2024-10-07 03:26:00|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1728271590000|2024-10-07 03:26:30|4338.6|4332.6|4338.4|4332.4|4338.6|4332.6|4338.4|4332.4|0
1728271600000|2024-10-07 03:26:40|4338.6|4332.6|4339.4|4333.4|4339.4|4333.4|4338.6|4332.6|4
1728271610000|2024-10-07 03:26:50|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|3
1728271640000|2024-10-07 03:27:20|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1728271690000|2024-10-07 03:28:10|4340.6|4334.6|4340.9|4334.9|4340.9|4334.9|4340.6|4334.6|1
1728271730000|2024-10-07 03:28:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1728271770000|2024-10-07 03:29:30|4340.9|4334.9|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|1
1728271810000|2024-10-07 03:30:10|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1728271820000|2024-10-07 03:30:20|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1728271830000|2024-10-07 03:30:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1728271840000|2024-10-07 03:30:40|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.6|4334.6|3
1728271850000|2024-10-07 03:30:50|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|1
1728271900000|2024-10-07 03:31:40|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1728271920000|2024-10-07 03:32:00|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1728271930000|2024-10-07 03:32:10|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1728271940000|2024-10-07 03:32:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1728271960000|2024-10-07 03:32:40|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4342.1|4336.1|3
1728271970000|2024-10-07 03:32:50|4342.6|4336.6|4343.1|4337.1|4343.1|4337.1|4342.6|4336.6|0
1728271980000|2024-10-07 03:33:00|4342.9|4336.9|4343.9|4337.9|4343.9|4337.9|4342.9|4336.9|0
1728271990000|2024-10-07 03:33:10|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1728272000000|2024-10-07 03:33:20|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1728272030000|2024-10-07 03:33:50|4344.1|4338.1|4345.9|4339.9|4346.4|4340.4|4343.9|4337.9|1
1728272040000|2024-10-07 03:34:00|4345.6|4339.6|4345.1|4339.1|4345.6|4339.6|4345.1|4339.1|3
1728272050000|2024-10-07 03:34:10|4344.9|4338.9|4345.1|4339.1|4345.1|4339.1|4344.9|4338.9|1
1728272060000|2024-10-07 03:34:20|4344.9|4338.9|4344.4|4338.4|4345.1|4339.1|4344.4|4338.4|0
1728272070000|2024-10-07 03:34:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.9|4337.9|0
1728272080000|2024-10-07 03:34:40|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1728272090000|2024-10-07 03:34:50|4344.1|4338.1|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|0
1728272110000|2024-10-07 03:35:10|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1728272120000|2024-10-07 03:35:20|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1728272130000|2024-10-07 03:35:30|4344.1|4338.1|4344.6|4338.6|4344.6|4338.6|4344.1|4338.1|0
1728272160000|2024-10-07 03:36:00|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|1
1728272170000|2024-10-07 03:36:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1728272180000|2024-10-07 03:36:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1728272190000|2024-10-07 03:36:30|4346.4|4340.4|4345.4|4339.4|4347|4341|4345.4|4339.4|6
1728272200000|2024-10-07 03:36:40|4344.9|4338.9|4343.6|4337.6|4344.9|4338.9|4343.1|4337.1|13
1728272210000|2024-10-07 03:36:50|4343.4|4337.4|4343.9|4337.9|4344.1|4338.1|4343.1|4337.1|1
1728272220000|2024-10-07 03:37:00|4343.6|4337.6|4343.1|4337.1|4343.6|4337.6|4342.9|4336.9|1
1728272260000|2024-10-07 03:37:40|4342.9|4336.9|4343.1|4337.1|4343.1|4337.1|4342.9|4336.9|0
1728272270000|2024-10-07 03:37:50|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|3
1728272290000|2024-10-07 03:38:10|4343.1|4337.1|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|3
1728272330000|2024-10-07 03:38:50|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1728272340000|2024-10-07 03:39:00|4342.1|4336.1|4342.1|4336.1|4342.4|4336.4|4342.1|4336.1|1
1728272350000|2024-10-07 03:39:10|4342.4|4336.4|4342.6|4336.6|4342.6|4336.6|4342.1|4336.1|0
1728272360000|2024-10-07 03:39:20|4342.4|4336.4|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|0
1728272370000|2024-10-07 03:39:30|4342.4|4336.4|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|0
1728272380000|2024-10-07 03:39:40|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.2|4336.2|0
1728272390000|2024-10-07 03:39:50|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4
1728272410000|2024-10-07 03:40:10|4343.9|4337.9|4343.6|4337.6|4344.2|4338.2|4343.6|4337.6|7
1728272430000|2024-10-07 03:40:30|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|1
1728272470000|2024-10-07 03:41:10|4343.1|4337.1|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|0
1728272480000|2024-10-07 03:41:20|||||||||1
1728272500000|2024-10-07 03:41:40|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1728272510000|2024-10-07 03:41:50|4342.9|4336.9|4343.4|4337.4|4343.4|4337.4|4342.9|4336.9|0
1728272520000|2024-10-07 03:42:00|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728272530000|2024-10-07 03:42:10|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1728272620000|2024-10-07 03:43:40|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1728272630000|2024-10-07 03:43:50|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1728272690000|2024-10-07 03:44:50|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|0
1728272700000|2024-10-07 03:45:00|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|0
1728272730000|2024-10-07 03:45:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|1
1728272750000|2024-10-07 03:45:50|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1728272810000|2024-10-07 03:46:50|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|0
1728272880000|2024-10-07 03:48:00|4342.6|4336.6|4342.9|4336.9|4342.9|4336.9|4342.6|4336.6|0
1728272920000|2024-10-07 03:48:40|4343.1|4337.1|4344.9|4338.9|4345.6|4339.6|4343.1|4337.1|5
1728272930000|2024-10-07 03:48:50|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1728272940000|2024-10-07 03:49:00|4344.1|4338.1|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1728272950000|2024-10-07 03:49:10|4343.9|4337.9|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|0
1728272960000|2024-10-07 03:49:20|4344.1|4338.1|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1728272980000|2024-10-07 03:49:40|4344.6|4338.6|4343.9|4337.9|4344.6|4338.6|4343.9|4337.9|0
1728272990000|2024-10-07 03:49:50|4344.1|4338.1|4344.6|4338.6|4344.6|4338.6|4344.1|4338.1|0
1728273000000|2024-10-07 03:50:00|4344.9|4338.9|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|2
1728273020000|2024-10-07 03:50:20|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|3
1728273030000|2024-10-07 03:50:30|4346.5|4340.5|4346.7|4340.7|4346.7|4340.7|4346.5|4340.5|2
1728273060000|2024-10-07 03:51:00|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|0
1728273070000|2024-10-07 03:51:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1728273080000|2024-10-07 03:51:20|4347.1|4341.1|4350.6|4344.6|4350.9|4344.9|4347.1|4341.1|23
1728273100000|2024-10-07 03:51:40|4350.4|4344.4|4349.9|4343.9|4350.4|4344.4|4349.9|4343.9|2
1728273120000|2024-10-07 03:52:00|4349.4|4343.4|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|0
1728273130000|2024-10-07 03:52:10|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|0
1728273140000|2024-10-07 03:52:20|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1728273150000|2024-10-07 03:52:30|4348.4|4342.4|4347.9|4341.9|4348.4|4342.4|4347.9|4341.9|1
1728273170000|2024-10-07 03:52:50|||||||||1
1728273180000|2024-10-07 03:53:00|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|0
1728273200000|2024-10-07 03:53:20|4348.4|4342.4|4346.9|4340.9|4348.4|4342.4|4346.9|4340.9|5
1728273280000|2024-10-07 03:54:40|4346.6|4340.6|4345.1|4339.1|4346.6|4340.6|4345.1|4339.1|13
1728273290000|2024-10-07 03:54:50|4345.4|4339.4|4345.1|4339.1|4345.6|4339.6|4345.1|4339.1|0
1728273300000|2024-10-07 03:55:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1728273310000|2024-10-07 03:55:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.1|4339.1|10
1728273330000|2024-10-07 03:55:30|4345.4|4339.4|4346.9|4340.9|4346.9|4340.9|4345.4|4339.4|1
1728273340000|2024-10-07 03:55:40|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|0
1728273360000|2024-10-07 03:56:00|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1728273370000|2024-10-07 03:56:10|4346.6|4340.6|4345.9|4339.9|4346.6|4340.6|4345.9|4339.9|0
1728273380000|2024-10-07 03:56:20|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|5
1728273390000|2024-10-07 03:56:30|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1728273430000|2024-10-07 03:57:10|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1728273440000|2024-10-07 03:57:20|4344.2|4338.2|4344.9|4338.9|4344.9|4338.9|4344.2|4338.2|1
1728273450000|2024-10-07 03:57:30|4345.1|4339.1|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1728273470000|2024-10-07 03:57:50|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|0
1728273500000|2024-10-07 03:58:20|4346.1|4340.1|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1728273590000|2024-10-07 03:59:50|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1728273630000|2024-10-07 04:00:30|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|1
1728273660000|2024-10-07 04:01:00|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|1
1728273680000|2024-10-07 04:01:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1728273720000|2024-10-07 04:02:00|4344.9|4338.9|4343.9|4337.9|4344.9|4338.9|4343.9|4337.9|2
1728273730000|2024-10-07 04:02:10|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1728273740000|2024-10-07 04:02:20|4344.2|4338.2|4345.9|4339.9|4345.9|4339.9|4344.2|4338.2|4
1728273760000|2024-10-07 04:02:40|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1728273780000|2024-10-07 04:03:00|4345.4|4339.4|4345.6|4339.6|4345.6|4339.6|4345.4|4339.4|0
1728273790000|2024-10-07 04:03:10|4345.1|4339.1|4344.1|4338.1|4345.4|4339.4|4343.9|4337.9|0
1728273800000|2024-10-07 04:03:20|4344.4|4338.4|4345.6|4339.6|4345.6|4339.6|4344.4|4338.4|4
1728273810000|2024-10-07 04:03:30|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1728273830000|2024-10-07 04:03:50|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1728273840000|2024-10-07 04:04:00|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1728273850000|2024-10-07 04:04:10|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1728273860000|2024-10-07 04:04:20|4344.9|4338.9|4345.1|4339.1|4345.4|4339.4|4344.9|4338.9|2
1728273870000|2024-10-07 04:04:30|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1728273910000|2024-10-07 04:05:10|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|0
1728273930000|2024-10-07 04:05:30|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|0
1728274020000|2024-10-07 04:07:00|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4
1728274030000|2024-10-07 04:07:10|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1728274040000|2024-10-07 04:07:20|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1728274070000|2024-10-07 04:07:50|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1728274100000|2024-10-07 04:08:20|4345.6|4339.6|4344.6|4338.6|4345.6|4339.6|4344.6|4338.6|1
1728274110000|2024-10-07 04:08:30|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1728274140000|2024-10-07 04:09:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1728274150000|2024-10-07 04:09:10|4343.4|4337.4|4342.6|4336.6|4343.4|4337.4|4342.6|4336.6|2
1728274160000|2024-10-07 04:09:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|1
1728274170000|2024-10-07 04:09:30|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1728274200000|2024-10-07 04:10:00|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1728274230000|2024-10-07 04:10:30|4344.4|4338.4|4343.6|4337.6|4344.4|4338.4|4343.6|4337.6|0
1728274240000|2024-10-07 04:10:40|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1728274250000|2024-10-07 04:10:50|4342.9|4336.9|4344.4|4338.4|4344.4|4338.4|4342.9|4336.9|1
1728274290000|2024-10-07 04:11:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1728274300000|2024-10-07 04:11:40|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1728274320000|2024-10-07 04:12:00|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1728274330000|2024-10-07 04:12:10|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4344.4|4338.4|1
1728274370000|2024-10-07 04:12:50|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|0
1728274390000|2024-10-07 04:13:10|4344.1|4338.1|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|0
1728274400000|2024-10-07 04:13:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1728274450000|2024-10-07 04:14:10|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|3
1728274480000|2024-10-07 04:14:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|2
1728274500000|2024-10-07 04:15:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1728274510000|2024-10-07 04:15:10|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|0
1728274520000|2024-10-07 04:15:20|4345.1|4339.1|4345.6|4339.6|4345.9|4339.9|4345.1|4339.1|0
1728274530000|2024-10-07 04:15:30|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1728274550000|2024-10-07 04:15:50|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1728274560000|2024-10-07 04:16:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1728274570000|2024-10-07 04:16:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1728274640000|2024-10-07 04:17:20|4345.4|4339.4|4345.6|4339.6|4345.6|4339.6|4344.9|4338.9|1
1728274660000|2024-10-07 04:17:40|4345.9|4339.9|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|0
1728274700000|2024-10-07 04:18:20|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4344.9|4338.9|2
1728274710000|2024-10-07 04:18:30|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4345.9|4339.9|0
1728274720000|2024-10-07 04:18:40|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|0
1728274730000|2024-10-07 04:18:50|4345.9|4339.9|4346.1|4340.1|4346.4|4340.4|4345.9|4339.9|0
1728274750000|2024-10-07 04:19:10|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1728274780000|2024-10-07 04:19:40|4345.6|4339.6|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|0
1728274790000|2024-10-07 04:19:50|4345.6|4339.6|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|0
1728274800000|2024-10-07 04:20:00|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1728274810000|2024-10-07 04:20:10|4344.4|4338.4|4344.6|4338.6|4344.6|4338.6|4344.4|4338.4|1
1728274820000|2024-10-07 04:20:20|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1728274830000|2024-10-07 04:20:30|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1728274920000|2024-10-07 04:22:00|4343.9|4337.9|4343.1|4337.1|4343.9|4337.9|4343.1|4337.1|2
1728274930000|2024-10-07 04:22:10|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|0
1728274950000|2024-10-07 04:22:30|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|1
1728274960000|2024-10-07 04:22:40|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728274980000|2024-10-07 04:23:00|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1728274990000|2024-10-07 04:23:10|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728275010000|2024-10-07 04:23:30|4342.6|4336.6|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|0
1728275100000|2024-10-07 04:25:00|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728275130000|2024-10-07 04:25:30|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1728275140000|2024-10-07 04:25:40|4342.9|4336.9|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|1
1728275170000|2024-10-07 04:26:10|4342.9|4336.9|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|0
1728275180000|2024-10-07 04:26:20|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728275200000|2024-10-07 04:26:40|4343.4|4337.4|4343.1|4337.1|4343.4|4337.4|4342.9|4336.9|0
1728275220000|2024-10-07 04:27:00|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728275230000|2024-10-07 04:27:10|4343.1|4337.1|4343.1|4337.1|4343.4|4337.4|4342.9|4336.9|0
1728275240000|2024-10-07 04:27:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|0
1728275280000|2024-10-07 04:28:00|4343.9|4337.9|4343.6|4337.6|4344.1|4338.1|4343.6|4337.6|2
1728275320000|2024-10-07 04:28:40|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1728275330000|2024-10-07 04:28:50|4343.6|4337.6|4344.6|4338.6|4344.6|4338.6|4343.6|4337.6|0
1728275340000|2024-10-07 04:29:00|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|1
1728275360000|2024-10-07 04:29:20|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1728275370000|2024-10-07 04:29:30|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|0
1728275380000|2024-10-07 04:29:40|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|0
1728275390000|2024-10-07 04:29:50|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|0
1728275400000|2024-10-07 04:30:00|4343.9|4337.9|4342.6|4336.6|4343.9|4337.9|4342.6|4336.6|1
1728275410000|2024-10-07 04:30:10|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728275420000|2024-10-07 04:30:20|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|0
1728275450000|2024-10-07 04:30:50|4342.6|4336.6|4342.4|4336.4|4342.6|4336.6|4342.4|4336.4|0
1728275460000|2024-10-07 04:31:00|||||||||1
1728275470000|2024-10-07 04:31:10|4341.4|4335.4|4340.6|4334.6|4341.4|4335.4|4340.6|4334.6|3
1728275500000|2024-10-07 04:31:40|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|2
1728275510000|2024-10-07 04:31:50|4340.4|4334.4|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|0
1728275520000|2024-10-07 04:32:00|||||||||2
1728275530000|2024-10-07 04:32:10|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|4
1728275540000|2024-10-07 04:32:20|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728275550000|2024-10-07 04:32:30|4339.6|4333.6|4339.4|4333.4|4339.6|4333.6|4339.1|4333.1|2
1728275620000|2024-10-07 04:33:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728275650000|2024-10-07 04:34:10|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1728275670000|2024-10-07 04:34:30|||||||||4
1728275770000|2024-10-07 04:36:10|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|2
1728275810000|2024-10-07 04:36:50|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728275880000|2024-10-07 04:38:00|||||||||1
1728275900000|2024-10-07 04:38:20|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728275940000|2024-10-07 04:39:00|4338.4|4332.4|4337.6|4331.6|4338.6|4332.6|4337.4|4331.4|5
1728275950000|2024-10-07 04:39:10|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1728275960000|2024-10-07 04:39:20|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|3
1728275970000|2024-10-07 04:39:30|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1728276070000|2024-10-07 04:41:10|4338.9|4332.9|4338.6|4332.6|4338.9|4332.9|4338.6|4332.6|0
1728276160000|2024-10-07 04:42:40|4338.9|4332.9|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|0
1728276200000|2024-10-07 04:43:20|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728276230000|2024-10-07 04:43:50|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4
1728276240000|2024-10-07 04:44:00|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|1
1728276250000|2024-10-07 04:44:10|4338.4|4332.4|4338.4|4332.4|4338.6|4332.6|4338.4|4332.4|0
1728276380000|2024-10-07 04:46:20|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4338.1|4332.1|0
1728276410000|2024-10-07 04:46:50|||||||||1
1728276430000|2024-10-07 04:47:10|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|1
1728276450000|2024-10-07 04:47:30|4337.4|4331.4|4337.4|4331.4|4337.6|4331.6|4337.4|4331.4|2
1728276460000|2024-10-07 04:47:40|4336.6|4330.6|4337.1|4331.1|4337.1|4331.1|4336.6|4330.6|4
1728276480000|2024-10-07 04:48:00|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|1
1728276510000|2024-10-07 04:48:30|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1728276540000|2024-10-07 04:49:00|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1728276600000|2024-10-07 04:50:00|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|11
1728276630000|2024-10-07 04:50:30|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1728276670000|2024-10-07 04:51:10|4335.4|4329.4|4333.9|4327.9|4335.4|4329.4|4333.9|4327.9|9
1728276690000|2024-10-07 04:51:30|4333.7|4327.7|4333.9|4327.9|4333.9|4327.9|4333.2|4327.2|10
1728276740000|2024-10-07 04:52:20|4334.2|4328.2|4333.9|4327.9|4334.2|4328.2|4333.9|4327.9|1
1728276780000|2024-10-07 04:53:00|4334.2|4328.2|4334.6|4328.6|4334.6|4328.6|4334.2|4328.2|1
1728276800000|2024-10-07 04:53:20|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|3
1728276830000|2024-10-07 04:53:50|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|1
1728276860000|2024-10-07 04:54:20|||||||||1
1728276900000|2024-10-07 04:55:00|4335.4|4329.4|4335.6|4329.6|4335.6|4329.6|4335.1|4329.1|5
1728276980000|2024-10-07 04:56:20|4335.9|4329.9|4336.6|4330.6|4336.6|4330.6|4335.9|4329.9|1
1728277000000|2024-10-07 04:56:40|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1728277010000|2024-10-07 04:56:50|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1728277100000|2024-10-07 04:58:20|4337.1|4331.1|4337.6|4331.6|4337.6|4331.6|4337.1|4331.1|1
1728277130000|2024-10-07 04:58:50|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1728277140000|2024-10-07 04:59:00|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|3
1728277150000|2024-10-07 04:59:10|4336.6|4330.6|4335.9|4329.9|4336.6|4330.6|4335.9|4329.9|3
1728277170000|2024-10-07 04:59:30|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1728277190000|2024-10-07 04:59:50|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728277210000|2024-10-07 05:00:10|4335.6|4329.6|4335.9|4329.9|4335.9|4329.9|4335.6|4329.6|1
1728277220000|2024-10-07 05:00:20|4336.9|4330.9|4337.9|4331.9|4338.9|4332.9|4336.9|4330.9|2
1728277280000|2024-10-07 05:01:20|4338.2|4332.2|4338.9|4332.9|4338.9|4332.9|4338.2|4332.2|0
1728277370000|2024-10-07 05:02:50|4339.2|4333.2|4338.9|4332.9|4339.2|4333.2|4338.9|4332.9|0
1728277390000|2024-10-07 05:03:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1728277400000|2024-10-07 05:03:20|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1728277410000|2024-10-07 05:03:30|4339.1|4333.1|4339.9|4333.9|4339.9|4333.9|4338.9|4332.9|0
1728277470000|2024-10-07 05:04:30|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1728277480000|2024-10-07 05:04:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1728277490000|2024-10-07 05:04:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1728277550000|2024-10-07 05:05:50|4341.6|4335.6|4340.9|4334.9|4341.6|4335.6|4340.9|4334.9|1
1728277560000|2024-10-07 05:06:00|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1728277570000|2024-10-07 05:06:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1728277590000|2024-10-07 05:06:30|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1728277610000|2024-10-07 05:06:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1728277620000|2024-10-07 05:07:00|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1728277630000|2024-10-07 05:07:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1728277640000|2024-10-07 05:07:20|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1728277650000|2024-10-07 05:07:30|4341.2|4335.2|4341.1|4335.1|4341.2|4335.2|4340.9|4334.9|0
1728277680000|2024-10-07 05:08:00|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1728277720000|2024-10-07 05:08:40|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4340.9|4334.9|1
1728277750000|2024-10-07 05:09:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1728277760000|2024-10-07 05:09:20|4341.2|4335.2|4340.9|4334.9|4341.2|4335.2|4340.9|4334.9|5
1728277780000|2024-10-07 05:09:40|4340.6|4334.6|4338.9|4332.9|4340.6|4334.6|4338.9|4332.9|4
1728277800000|2024-10-07 05:10:00|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|1
1728277810000|2024-10-07 05:10:10|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1728277820000|2024-10-07 05:10:20|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|0
1728277830000|2024-10-07 05:10:30|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728277840000|2024-10-07 05:10:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1728277860000|2024-10-07 05:11:00|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|0
1728277890000|2024-10-07 05:11:30|4339.6|4333.6|4338.9|4332.9|4339.6|4333.6|4338.9|4332.9|2
1728277930000|2024-10-07 05:12:10|4339.1|4333.1|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|0
1728277940000|2024-10-07 05:12:20|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|0
1728277980000|2024-10-07 05:13:00|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1728277990000|2024-10-07 05:13:10|4340.2|4334.2|4339.9|4333.9|4340.6|4334.6|4339.9|4333.9|1
1728278000000|2024-10-07 05:13:20|4339.4|4333.4|4339.6|4333.6|4339.6|4333.6|4339.4|4333.4|0
1728278080000|2024-10-07 05:14:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|1
1728278130000|2024-10-07 05:15:30|4339.6|4333.6|4338.9|4332.9|4339.6|4333.6|4338.9|4332.9|2
1728278260000|2024-10-07 05:17:40|4339.2|4333.2|4338.6|4332.6|4339.2|4333.2|4338.6|4332.6|1
1728278300000|2024-10-07 05:18:20|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1728278310000|2024-10-07 05:18:30|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|5
1728278320000|2024-10-07 05:18:40|4337.6|4331.6|4336.9|4330.9|4337.6|4331.6|4336.9|4330.9|1
1728278330000|2024-10-07 05:18:50|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1728278340000|2024-10-07 05:19:00|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1728278400000|2024-10-07 05:20:00|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4
1728278460000|2024-10-07 05:21:00|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|1
1728278490000|2024-10-07 05:21:30|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1728278610000|2024-10-07 05:23:30|4334.2|4328.2|4333.6|4327.6|4334.2|4328.2|4333.6|4327.6|1
1728278640000|2024-10-07 05:24:00|4333.2|4327.2|4333.9|4327.9|4333.9|4327.9|4333.2|4327.2|0
1728278720000|2024-10-07 05:25:20|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1728278750000|2024-10-07 05:25:50|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1728278760000|2024-10-07 05:26:00|4331.9|4325.9|4331.9|4325.9|4332.6|4326.6|4331.9|4325.9|4
1728278770000|2024-10-07 05:26:10|4331.6|4325.6|4331.9|4325.9|4332.4|4326.4|4331.6|4325.6|1
1728278780000|2024-10-07 05:26:20|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1728278820000|2024-10-07 05:27:00|4332.4|4326.4|4332.1|4326.1|4332.4|4326.4|4332.1|4326.1|1
1728278840000|2024-10-07 05:27:20|4332.4|4326.4|4332.1|4326.1|4332.4|4326.4|4332.1|4326.1|0
1728278940000|2024-10-07 05:29:00|4332.4|4326.4|4332.1|4326.1|4332.4|4326.4|4332.1|4326.1|1
1728278960000|2024-10-07 05:29:20|4332.4|4326.4|4332.6|4326.6|4332.6|4326.6|4332.4|4326.4|0
1728278980000|2024-10-07 05:29:40|4332.9|4326.9|4333.4|4327.4|4333.4|4327.4|4332.9|4326.9|1
1728278990000|2024-10-07 05:29:50|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|0
1728279030000|2024-10-07 05:30:30|4332.9|4326.9|4330.9|4324.9|4332.9|4326.9|4330.9|4324.9|1
1728279040000|2024-10-07 05:30:40|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4331.1|4325.1|0
1728279070000|2024-10-07 05:31:10|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1728279090000|2024-10-07 05:31:30|4331.6|4325.6|4331.9|4325.9|4331.9|4325.9|4331.6|4325.6|0
1728279130000|2024-10-07 05:32:10|4332.2|4326.2|4332.6|4326.6|4332.6|4326.6|4332.2|4326.2|0
1728279150000|2024-10-07 05:32:30|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4
1728279160000|2024-10-07 05:32:40|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1728279170000|2024-10-07 05:32:50|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|1
1728279190000|2024-10-07 05:33:10|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1728279220000|2024-10-07 05:33:40|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|0
1728279280000|2024-10-07 05:34:40|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4332.4|4326.4|2
1728279290000|2024-10-07 05:34:50|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|2
1728279350000|2024-10-07 05:35:50|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1728279370000|2024-10-07 05:36:10|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|5
1728279380000|2024-10-07 05:36:20|4331.1|4325.1|4329.4|4323.4|4331.1|4325.1|4329.4|4323.4|3
1728279390000|2024-10-07 05:36:30|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1728279450000|2024-10-07 05:37:30|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|0
1728279460000|2024-10-07 05:37:40|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|1
1728279490000|2024-10-07 05:38:10|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1728279510000|2024-10-07 05:38:30|4331.4|4325.4|4331.2|4325.2|4331.4|4325.4|4331.2|4325.2|1
1728279520000|2024-10-07 05:38:40|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|1
1728279530000|2024-10-07 05:38:50|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|3
1728279540000|2024-10-07 05:39:00|4330.9|4324.9|4330.6|4324.6|4330.9|4324.9|4330.6|4324.6|1
1728279560000|2024-10-07 05:39:20|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|1
1728279610000|2024-10-07 05:40:10|4329.9|4323.9|4330.9|4324.9|4330.9|4324.9|4329.9|4323.9|1
1728279640000|2024-10-07 05:40:40|4330.6|4324.6|4330.9|4324.9|4330.9|4324.9|4330.6|4324.6|0
1728279740000|2024-10-07 05:42:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1728279760000|2024-10-07 05:42:40|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|0
1728279790000|2024-10-07 05:43:10|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1728279820000|2024-10-07 05:43:40|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4
1728279830000|2024-10-07 05:43:50|4332.4|4326.4|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|1
1728279850000|2024-10-07 05:44:10|4332.2|4326.2|4331.9|4325.9|4332.2|4326.2|4331.6|4325.6|2
1728279870000|2024-10-07 05:44:30|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.2|4325.2|0
1728279880000|2024-10-07 05:44:40|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1728279900000|2024-10-07 05:45:00|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1728279930000|2024-10-07 05:45:30|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.6|4325.6|2
1728279940000|2024-10-07 05:45:40|4331.6|4325.6|4331.2|4325.2|4331.6|4325.6|4331.2|4325.2|0
1728279950000|2024-10-07 05:45:50|4331.6|4325.6|4331.4|4325.4|4331.6|4325.6|4331.4|4325.4|0
1728279960000|2024-10-07 05:46:00|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1728279970000|2024-10-07 05:46:10|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1728279980000|2024-10-07 05:46:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1728280000000|2024-10-07 05:46:40|4331.4|4325.4|4329.6|4323.6|4331.4|4325.4|4329.1|4323.1|7
1728280020000|2024-10-07 05:47:00|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|2
1728280050000|2024-10-07 05:47:30|4330.2|4324.2|4329.9|4323.9|4330.2|4324.2|4329.9|4323.9|1
1728280270000|2024-10-07 05:51:10|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|1
1728280280000|2024-10-07 05:51:20|||||||||1
1728280330000|2024-10-07 05:52:10|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1728280340000|2024-10-07 05:52:20|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|1
1728280390000|2024-10-07 05:53:10|4330.1|4324.1|4330.9|4324.9|4330.9|4324.9|4330.1|4324.1|1
1728280470000|2024-10-07 05:54:30|4331.1|4325.1|4330.9|4324.9|4331.6|4325.6|4330.9|4324.9|1
1728280480000|2024-10-07 05:54:40|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|0
1728280490000|2024-10-07 05:54:50|4330.9|4324.9|4330.6|4324.6|4330.9|4324.9|4330.6|4324.6|0
1728280500000|2024-10-07 05:55:00|4329.9|4323.9|4330.1|4324.1|4330.1|4324.1|4329.9|4323.9|1
1728280510000|2024-10-07 05:55:10|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1728280540000|2024-10-07 05:55:40|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.6|4323.6|0
1728280600000|2024-10-07 05:56:40|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.6|4323.6|0
1728280680000|2024-10-07 05:58:00|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|0
1728280730000|2024-10-07 05:58:50|4330.6|4324.6|4330.9|4324.9|4330.9|4324.9|4330.6|4324.6|1
1728280740000|2024-10-07 05:59:00|4330.6|4324.6|4330.9|4324.9|4330.9|4324.9|4330.6|4324.6|0
1728280750000|2024-10-07 05:59:10|4331.2|4325.2|4330.6|4324.6|4331.2|4325.2|4330.6|4324.6|1
1728280760000|2024-10-07 05:59:20|||||||||1
1728280780000|2024-10-07 05:59:40|4330.1|4324.1|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|7
1728280800000|2024-10-07 06:00:00|4330.1|4324.1|4330.4|4324.4|4330.4|4324.4|4330.1|4324.1|0
1728280820000|2024-10-07 06:00:20|4330.6|4324.6|4330.4|4324.4|4330.6|4324.6|4330.4|4324.4|1
1728280850000|2024-10-07 06:00:50|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1728280890000|2024-10-07 06:01:30|4329.9|4323.9|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|0
1728280900000|2024-10-07 06:01:40|4329.6|4323.6|4329.4|4323.4|4329.6|4323.6|4329.4|4323.4|3
1728280910000|2024-10-07 06:01:50|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1728280930000|2024-10-07 06:02:10|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|0
1728280950000|2024-10-07 06:02:30|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1728280990000|2024-10-07 06:03:10|4329.6|4323.6|4329.4|4323.4|4329.6|4323.6|4329.4|4323.4|0
1728281000000|2024-10-07 06:03:20|4329.9|4323.9|4332.9|4326.9|4332.9|4326.9|4329.9|4323.9|7
1728281010000|2024-10-07 06:03:30|4333.2|4327.2|4331.9|4325.9|4333.2|4327.2|4331.9|4325.9|2
1728281020000|2024-10-07 06:03:40|4331.4|4325.4|4331.4|4325.4|4331.6|4325.6|4331.4|4325.4|1
1728281030000|2024-10-07 06:03:50|4331.1|4325.1|4331.9|4325.9|4331.9|4325.9|4331.1|4325.1|1
1728281050000|2024-10-07 06:04:10|4331.6|4325.6|4332.4|4326.4|4332.6|4326.6|4331.6|4325.6|9
1728281060000|2024-10-07 06:04:20|4332.6|4326.6|4331.9|4325.9|4332.9|4326.9|4331.9|4325.9|1
1728281070000|2024-10-07 06:04:30|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1728281100000|2024-10-07 06:05:00|4331.9|4325.9|4331.6|4325.6|4331.9|4325.9|4331.6|4325.6|0
1728281110000|2024-10-07 06:05:10|4331.4|4325.4|4332.4|4326.4|4332.4|4326.4|4331.4|4325.4|0
1728281120000|2024-10-07 06:05:20|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1728281140000|2024-10-07 06:05:40|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|0
1728281150000|2024-10-07 06:05:50|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|0
1728281160000|2024-10-07 06:06:00|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1728281210000|2024-10-07 06:06:50|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1728281220000|2024-10-07 06:07:00|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4332.6|4326.6|0
1728281240000|2024-10-07 06:07:20|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1728281290000|2024-10-07 06:08:10|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1728281300000|2024-10-07 06:08:20|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1728281310000|2024-10-07 06:08:30|4333.4|4327.4|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|0
1728281320000|2024-10-07 06:08:40|||||||||1
1728281330000|2024-10-07 06:08:50|4333.2|4327.2|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|1
1728281350000|2024-10-07 06:09:10|4332.6|4326.6|4332.9|4326.9|4333.2|4327.2|4332.6|4326.6|2
1728281360000|2024-10-07 06:09:20|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1728281370000|2024-10-07 06:09:30|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|2
1728281380000|2024-10-07 06:09:40|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1728281390000|2024-10-07 06:09:50|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1728281400000|2024-10-07 06:10:00|||||||||1
1728281440000|2024-10-07 06:10:40|4333.6|4327.6|4333.9|4327.9|4333.9|4327.9|4333.6|4327.6|1
1728281480000|2024-10-07 06:11:20|4334.2|4328.2|4333.9|4327.9|4334.2|4328.2|4333.9|4327.9|1
1728281500000|2024-10-07 06:11:40|||||||||1
1728281510000|2024-10-07 06:11:50|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|1
1728281530000|2024-10-07 06:12:10|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728281540000|2024-10-07 06:12:20|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|0
1728281590000|2024-10-07 06:13:10|4335.2|4329.2|4334.9|4328.9|4335.6|4329.6|4334.9|4328.9|0
1728281600000|2024-10-07 06:13:20|4335.2|4329.2|4336.4|4330.4|4336.4|4330.4|4334.9|4328.9|2
1728281670000|2024-10-07 06:14:30|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|0
1728281680000|2024-10-07 06:14:40|4336.6|4330.6|4336.4|4330.4|4336.6|4330.6|4336.1|4330.1|1
1728281690000|2024-10-07 06:14:50|4336.6|4330.6|4336.1|4330.1|4336.6|4330.6|4336.1|4330.1|2
1728281710000|2024-10-07 06:15:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1728281740000|2024-10-07 06:15:40|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1728281880000|2024-10-07 06:18:00|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1728281890000|2024-10-07 06:18:10|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1728281920000|2024-10-07 06:18:40|4336.6|4330.6|4336.4|4330.4|4336.6|4330.6|4336.4|4330.4|1
1728281970000|2024-10-07 06:19:30|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1728281990000|2024-10-07 06:19:50|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1728282000000|2024-10-07 06:20:00|4337.1|4331.1|4336.9|4330.9|4337.1|4331.1|4336.9|4330.9|0
1728282020000|2024-10-07 06:20:20|4337.1|4331.1|4337.9|4331.9|4337.9|4331.9|4337.1|4331.1|1
1728282030000|2024-10-07 06:20:30|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|1
1728282040000|2024-10-07 06:20:40|4338.1|4332.1|4338.9|4332.9|4338.9|4332.9|4338.1|4332.1|1
1728282060000|2024-10-07 06:21:00|4338.6|4332.6|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|1
1728282080000|2024-10-07 06:21:20|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|1
1728282090000|2024-10-07 06:21:30|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1728282100000|2024-10-07 06:21:40|||||||||1
1728282110000|2024-10-07 06:21:50|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4335.9|4329.9|6
1728282120000|2024-10-07 06:22:00|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1728282130000|2024-10-07 06:22:10|4336.1|4330.1|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|1
1728282140000|2024-10-07 06:22:20|||||||||1
1728282150000|2024-10-07 06:22:30|4336.6|4330.6|4336.4|4330.4|4336.6|4330.6|4336.4|4330.4|1
1728282170000|2024-10-07 06:22:50|4336.1|4330.1|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|1
1728282220000|2024-10-07 06:23:40|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1728282250000|2024-10-07 06:24:10|4336.6|4330.6|4336.1|4330.1|4336.6|4330.6|4336.1|4330.1|2
1728282280000|2024-10-07 06:24:40|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|2
1728282290000|2024-10-07 06:24:50|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|3
1728282300000|2024-10-07 06:25:00|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|2
1728282330000|2024-10-07 06:25:30|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|2
1728282340000|2024-10-07 06:25:40|||||||||1
1728282370000|2024-10-07 06:26:10|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|2
1728282390000|2024-10-07 06:26:30|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1728282420000|2024-10-07 06:27:00|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4335.6|4329.6|12
1728282430000|2024-10-07 06:27:10|4335.1|4329.1|4335.4|4329.4|4335.4|4329.4|4334.6|4328.6|3
1728282440000|2024-10-07 06:27:20|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|1
1728282450000|2024-10-07 06:27:30|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728282460000|2024-10-07 06:27:40|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|0
1728282470000|2024-10-07 06:27:50|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|0
1728282480000|2024-10-07 06:28:00|4334.9|4328.9|4334.1|4328.1|4334.9|4328.9|4334.1|4328.1|2
1728282490000|2024-10-07 06:28:10|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4332.6|4326.6|4
1728282500000|2024-10-07 06:28:20|4332.9|4326.9|4333.4|4327.4|4333.4|4327.4|4332.9|4326.9|1
1728282540000|2024-10-07 06:29:00|4333.1|4327.1|4333.9|4327.9|4333.9|4327.9|4333.1|4327.1|1
1728282580000|2024-10-07 06:29:40|4334.4|4328.4|4333.9|4327.9|4334.4|4328.4|4333.9|4327.9|18
1728282590000|2024-10-07 06:29:50|4333.6|4327.6|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|5
1728282600000|2024-10-07 06:30:00|4332.9|4326.9|4333.4|4327.4|4333.4|4327.4|4332.9|4326.9|2
1728282610000|2024-10-07 06:30:10|4333.6|4327.6|4333.4|4327.4|4333.6|4327.6|4333.4|4327.4|3
1728282620000|2024-10-07 06:30:20|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1728282630000|2024-10-07 06:30:30|4333.6|4327.6|4333.9|4327.9|4333.9|4327.9|4333.6|4327.6|0
1728282640000|2024-10-07 06:30:40|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|2
1728282650000|2024-10-07 06:30:50|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|5
1728282660000|2024-10-07 06:31:00|4334.6|4328.6|4335.6|4329.6|4335.6|4329.6|4334.6|4328.6|3
1728282670000|2024-10-07 06:31:10|4335.9|4329.9|4336.6|4330.6|4337.4|4331.4|4335.9|4329.9|3
1728282680000|2024-10-07 06:31:20|||||||||1
1728282700000|2024-10-07 06:31:40|4336.1|4330.1|4335.1|4329.1|4336.1|4330.1|4335.1|4329.1|21
1728282710000|2024-10-07 06:31:50|4334.9|4328.9|4335.1|4329.1|4335.1|4329.1|4334.9|4328.9|0
1728282720000|2024-10-07 06:32:00|4335.4|4329.4|4335.1|4329.1|4335.4|4329.4|4335.1|4329.1|0
1728282730000|2024-10-07 06:32:10|4335.4|4329.4|4335.1|4329.1|4335.6|4329.6|4335.1|4329.1|1
1728282750000|2024-10-07 06:32:30|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728282760000|2024-10-07 06:32:40|4335.6|4329.6|4335.4|4329.4|4335.6|4329.6|4335.4|4329.4|1
1728282770000|2024-10-07 06:32:50|4335.1|4329.1|4334.6|4328.6|4335.4|4329.4|4334.6|4328.6|0
1728282780000|2024-10-07 06:33:00|||||||||1
1728282790000|2024-10-07 06:33:10|4334.4|4328.4|4333.6|4327.6|4334.4|4328.4|4333.6|4327.6|3
1728282800000|2024-10-07 06:33:20|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4
1728282820000|2024-10-07 06:33:40|4333.9|4327.9|4334.1|4328.1|4334.1|4328.1|4333.6|4327.6|0
1728282840000|2024-10-07 06:34:00|4334.4|4328.4|4335.4|4329.4|4335.4|4329.4|4334.4|4328.4|0
1728282860000|2024-10-07 06:34:20|4335.6|4329.6|4335.4|4329.4|4335.6|4329.6|4335.4|4329.4|2
1728282870000|2024-10-07 06:34:30|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4334.6|4328.6|0
1728282880000|2024-10-07 06:34:40|4334.6|4328.6|4333.4|4327.4|4334.6|4328.6|4333.4|4327.4|5
1728282900000|2024-10-07 06:35:00|4333.1|4327.1|4332.6|4326.6|4333.1|4327.1|4332.6|4326.6|0
1728282920000|2024-10-07 06:35:20|||||||||7
1728282930000|2024-10-07 06:35:30|4332.4|4326.4|4331.9|4325.9|4332.6|4326.6|4331.9|4325.9|20
1728283010000|2024-10-07 06:36:50|||||||||1
1728283020000|2024-10-07 06:37:00|4330.9|4324.9|4331.3|4325.3|4331.3|4325.3|4330.6|4324.6|1
1728283030000|2024-10-07 06:37:10|||||||||2
1728283040000|2024-10-07 06:37:20|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|20
1728283050000|2024-10-07 06:37:30|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|0
1728283060000|2024-10-07 06:37:40|4332.3|4326.3|4332.8|4326.8|4332.8|4326.8|4332.3|4326.3|0
1728283080000|2024-10-07 06:38:00|4332.9|4326.9|4332.6|4326.6|4333.1|4327.1|4332.4|4326.4|3
1728283090000|2024-10-07 06:38:10|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|1
1728283120000|2024-10-07 06:38:40|4332.1|4326.1|4332.6|4326.6|4332.6|4326.6|4332.1|4326.1|1
1728283140000|2024-10-07 06:39:00|4333.1|4327.1|4332.8|4326.8|4333.1|4327.1|4332.8|4326.8|2
1728283160000|2024-10-07 06:39:20|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|57
1728283200000|2024-10-07 06:40:00|4334|4328|4334|4328|4334|4328|4334|4328|0
1728283210000|2024-10-07 06:40:10|4334.8|4328.8|4333.8|4327.8|4334.8|4328.8|4333.8|4327.8|1
1728283230000|2024-10-07 06:40:30|4333.1|4327.1|4333.6|4327.6|4333.6|4327.6|4333.1|4327.1|0
1728283240000|2024-10-07 06:40:40|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|0
1728283250000|2024-10-07 06:40:50|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|0
1728283270000|2024-10-07 06:41:10|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|1
1728283310000|2024-10-07 06:41:50|4333|4327|4333.8|4327.8|4333.8|4327.8|4333|4327|1
1728283350000|2024-10-07 06:42:30|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|0
1728283360000|2024-10-07 06:42:40|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|1
1728283400000|2024-10-07 06:43:20|4333|4327|4334.3|4328.3|4334.3|4328.3|4333|4327|1
1728283430000|2024-10-07 06:43:50|4334.8|4328.8|4335.3|4329.3|4335.3|4329.3|4334.8|4328.8|8
1728283440000|2024-10-07 06:44:00|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|2
1728283460000|2024-10-07 06:44:20|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|0
1728283470000|2024-10-07 06:44:30|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|5
1728283480000|2024-10-07 06:44:40|4337.6|4331.6|4337.8|4331.8|4337.8|4331.8|4336.8|4330.8|0
1728283500000|2024-10-07 06:45:00|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1728283510000|2024-10-07 06:45:10|4338.1|4332.1|4336.8|4330.8|4338.1|4332.1|4336.8|4330.8|6
1728283530000|2024-10-07 06:45:30|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1728283540000|2024-10-07 06:45:40|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1728283550000|2024-10-07 06:45:50|4337.1|4331.1|4336.8|4330.8|4337.1|4331.1|4336.8|4330.8|0
1728283560000|2024-10-07 06:46:00|4337.1|4331.1|4338.3|4332.3|4338.3|4332.3|4337.1|4331.1|0
1728283570000|2024-10-07 06:46:10|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|3
1728283580000|2024-10-07 06:46:20|4337.6|4331.6|4336.8|4330.8|4337.6|4331.6|4336.8|4330.8|10
1728283590000|2024-10-07 06:46:30|4337.1|4331.1|4336.8|4330.8|4337.8|4331.8|4336.8|4330.8|0
1728283600000|2024-10-07 06:46:40|4337.6|4331.6|4337.4|4331.4|4337.6|4331.6|4337.4|4331.4|0
1728283610000|2024-10-07 06:46:50|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1728283620000|2024-10-07 06:47:00|4337.8|4331.8|4337.6|4331.6|4337.8|4331.8|4337.4|4331.4|0
1728283630000|2024-10-07 06:47:10|4337.8|4331.8|4337.6|4331.6|4337.8|4331.8|4337.4|4331.4|0
1728283640000|2024-10-07 06:47:20|4337.1|4331.1|4336.8|4330.8|4337.1|4331.1|4336.8|4330.8|1
1728283670000|2024-10-07 06:47:50|4337.4|4331.4|4337.1|4331.1|4337.4|4331.4|4336.8|4330.8|1
1728283680000|2024-10-07 06:48:00|4337.6|4331.6|4337.1|4331.1|4337.6|4331.6|4337.1|4331.1|0
1728283690000|2024-10-07 06:48:10|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1728283700000|2024-10-07 06:48:20|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.1|4330.1|1
1728283710000|2024-10-07 06:48:30|4336.4|4330.4|4336.1|4330.1|4336.4|4330.4|4335.8|4329.8|3
1728283730000|2024-10-07 06:48:50|4335.8|4329.8|4335.6|4329.6|4335.8|4329.8|4335.1|4329.1|1
1728283740000|2024-10-07 06:49:00|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|0
1728283760000|2024-10-07 06:49:20|4335.3|4329.3|4335.6|4329.6|4335.6|4329.6|4335.3|4329.3|1
1728283770000|2024-10-07 06:49:30|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|0
1728283780000|2024-10-07 06:49:40|4337.1|4331.1|4338.4|4332.4|4338.6|4332.6|4337.1|4331.1|6
1728283790000|2024-10-07 06:49:50|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1728283800000|2024-10-07 06:50:00|4338.9|4332.9|4338.8|4332.8|4339.4|4333.4|4338.6|4332.6|12
1728283810000|2024-10-07 06:50:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1728283820000|2024-10-07 06:50:20|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.4|4333.4|0
1728283830000|2024-10-07 06:50:30|4339.8|4333.8|4339.8|4333.8|4340.1|4334.1|4339.8|4333.8|1
1728283840000|2024-10-07 06:50:40|4339.6|4333.6|4341.4|4335.4|4341.6|4335.6|4339.6|4333.6|4
1728283850000|2024-10-07 06:50:50|4341.8|4335.8|4341.6|4335.6|4341.8|4335.8|4341.6|4335.6|0
1728283860000|2024-10-07 06:51:00|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|0
1728283870000|2024-10-07 06:51:10|4341.6|4335.6|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|0
1728283880000|2024-10-07 06:51:20|4341.3|4335.3|4341.1|4335.1|4341.3|4335.3|4341.1|4335.1|9
1728283890000|2024-10-07 06:51:30|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|2
1728283900000|2024-10-07 06:51:40|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|2
1728283910000|2024-10-07 06:51:50|4340.9|4334.9|4341.1|4335.1|4341.4|4335.4|4340.9|4334.9|6
1728283920000|2024-10-07 06:52:00|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|1
1728283930000|2024-10-07 06:52:10|4341.3|4335.3|4341.8|4335.8|4341.8|4335.8|4341.3|4335.3|2
1728283940000|2024-10-07 06:52:20|4341.4|4335.4|4341.6|4335.6|4341.6|4335.6|4341.4|4335.4|0
1728284010000|2024-10-07 06:53:30|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4340.3|4334.3|4
1728284020000|2024-10-07 06:53:40|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4
1728284040000|2024-10-07 06:54:00|||||||||1
1728284050000|2024-10-07 06:54:10|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1728284060000|2024-10-07 06:54:20|||||||||1
1728284110000|2024-10-07 06:55:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1728284120000|2024-10-07 06:55:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1728284130000|2024-10-07 06:55:30|4340.9|4334.9|4340.6|4334.6|4340.9|4334.9|4340.6|4334.6|5
1728284150000|2024-10-07 06:55:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1728284160000|2024-10-07 06:56:00|||||||||1
1728284170000|2024-10-07 06:56:10|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1728284250000|2024-10-07 06:57:30|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|6
1728284260000|2024-10-07 06:57:40|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|0
1728284290000|2024-10-07 06:58:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|1
1728284300000|2024-10-07 06:58:20|4341.8|4335.8|4341.4|4335.4|4342.1|4336.1|4341.4|4335.4|1
1728284340000|2024-10-07 06:59:00|4341.6|4335.6|4341.8|4335.8|4342.1|4336.1|4341.4|4335.4|1
1728284350000|2024-10-07 06:59:10|4341.6|4335.6|4343.3|4337.3|4343.3|4337.3|4341.6|4335.6|9
1728284360000|2024-10-07 06:59:20|4343.1|4337.1|4343.3|4337.3|4343.3|4337.3|4343.1|4337.1|14
1728284370000|2024-10-07 06:59:30|4343.5|4337.5|4346.1|4340.1|4346.1|4340.1|4343.5|4337.5|12
1728284380000|2024-10-07 06:59:40|4345.8|4339.8|4345.1|4339.1|4346.1|4340.1|4345.1|4339.1|2
1728284390000|2024-10-07 06:59:50|4345.5|4339.5|4345.3|4339.3|4345.5|4339.5|4345.3|4339.3|1
1728284400000|2024-10-07 07:00:00|4345.1|4339.1|4347.1|4341.1|4347.1|4341.1|4345.1|4339.1|5
1728284410000|2024-10-07 07:00:10|4347.3|4341.3|4350.4|4344.4|4350.4|4344.4|4347.3|4341.3|18
1728284420000|2024-10-07 07:00:20|4350.6|4344.6|4350.9|4344.9|4351.1|4345.1|4350.6|4344.6|5
1728284430000|2024-10-07 07:00:30|4351.1|4345.1|4352.9|4346.9|4352.9|4346.9|4350.9|4344.9|10
1728284440000|2024-10-07 07:00:40|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|7
1728284450000|2024-10-07 07:00:50|4352.6|4346.6|4351.4|4345.4|4352.6|4346.6|4351.4|4345.4|3
1728284460000|2024-10-07 07:01:00|4351.6|4345.6|4352.4|4346.4|4352.4|4346.4|4350.4|4344.4|3
1728284470000|2024-10-07 07:01:10|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4351.9|4345.9|2
1728284480000|2024-10-07 07:01:20|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|2
1728284490000|2024-10-07 07:01:30|4352.1|4346.1|4353.1|4347.1|4353.1|4347.1|4351.6|4345.6|5
1728284500000|2024-10-07 07:01:40|4352.9|4346.9|4351.6|4345.6|4352.9|4346.9|4351.6|4345.6|36
1728284530000|2024-10-07 07:02:10|4351.9|4345.9|4352.1|4346.1|4352.1|4346.1|4351.9|4345.9|2
1728284550000|2024-10-07 07:02:30|4351.9|4345.9|4353.1|4347.1|4353.1|4347.1|4351.9|4345.9|4
1728284560000|2024-10-07 07:02:40|4352.8|4346.8|4352.4|4346.4|4352.8|4346.8|4352.4|4346.4|1
1728284570000|2024-10-07 07:02:50|4352.6|4346.6|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|5
1728284580000|2024-10-07 07:03:00|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|1
1728284590000|2024-10-07 07:03:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.1|4346.1|0
1728284600000|2024-10-07 07:03:20|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|0
1728284610000|2024-10-07 07:03:30|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1728284620000|2024-10-07 07:03:40|||||||||3
1728284630000|2024-10-07 07:03:50|4351.6|4345.6|4354.1|4348.1|4354.6|4348.6|4351.6|4345.6|6
1728284640000|2024-10-07 07:04:00|4353.9|4347.9|4353.4|4347.4|4354.4|4348.4|4353.4|4347.4|1
1728284650000|2024-10-07 07:04:10|4353.1|4347.1|4352.9|4346.9|4354.1|4348.1|4352.9|4346.9|4
1728284660000|2024-10-07 07:04:20|4352.6|4346.6|4352.9|4346.9|4352.9|4346.9|4352.6|4346.6|0
1728284670000|2024-10-07 07:04:30|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|5
1728284680000|2024-10-07 07:04:40|4353.4|4347.4|4353.6|4347.6|4353.6|4347.6|4353.4|4347.4|0
1728284690000|2024-10-07 07:04:50|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|0
1728284700000|2024-10-07 07:05:00|4354.4|4348.4|4353.6|4347.6|4354.4|4348.4|4353.6|4347.6|0
1728284710000|2024-10-07 07:05:10|4353.4|4347.4|4354.1|4348.1|4354.1|4348.1|4353.4|4347.4|0
1728284720000|2024-10-07 07:05:20|4353.6|4347.6|4352.4|4346.4|4353.6|4347.6|4352.1|4346.1|3
1728284730000|2024-10-07 07:05:30|4352.6|4346.6|4352.6|4346.6|4353.1|4347.1|4352.6|4346.6|1
1728284740000|2024-10-07 07:05:40|4352.8|4346.8|4353.4|4347.4|4353.6|4347.6|4352.8|4346.8|1
1728284750000|2024-10-07 07:05:50|4353.8|4347.8|4353.9|4347.9|4353.9|4347.9|4353.8|4347.8|0
1728284760000|2024-10-07 07:06:00|4353.4|4347.4|4353.6|4347.6|4353.6|4347.6|4353.3|4347.3|1
1728284770000|2024-10-07 07:06:10|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1728284780000|2024-10-07 07:06:20|4353.4|4347.4|4353.6|4347.6|4353.6|4347.6|4353.4|4347.4|0
1728284790000|2024-10-07 07:06:30|4353.9|4347.9|4355.4|4349.4|4355.4|4349.4|4353.9|4347.9|3
1728284800000|2024-10-07 07:06:40|4355.6|4349.6|4354.9|4348.9|4355.8|4349.8|4354.4|4348.4|14
1728284810000|2024-10-07 07:06:50|4354.6|4348.6|4354.9|4348.9|4354.9|4348.9|4354.6|4348.6|0
1728284820000|2024-10-07 07:07:00|4354.6|4348.6|4354.6|4348.6|4355.4|4349.4|4354.6|4348.6|9
1728284850000|2024-10-07 07:07:30|4354.9|4348.9|4355.9|4349.9|4355.9|4349.9|4354.9|4348.9|2
1728284860000|2024-10-07 07:07:40|4355.6|4349.6|4353.6|4347.6|4355.6|4349.6|4353.6|4347.6|27
1728284890000|2024-10-07 07:08:10|4354.4|4348.4|4355.9|4349.9|4356.1|4350.1|4354.4|4348.4|10
1728284900000|2024-10-07 07:08:20|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|0
1728284910000|2024-10-07 07:08:30|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|0
1728284920000|2024-10-07 07:08:40|4356.4|4350.4|4357.6|4351.6|4357.6|4351.6|4356.1|4350.1|17
1728284930000|2024-10-07 07:08:50|||||||||1
1728284940000|2024-10-07 07:09:00|4357.9|4351.9|4359.4|4353.4|4359.6|4353.6|4357.6|4351.6|12
1728284960000|2024-10-07 07:09:20|4359.1|4353.1|4360.6|4354.6|4360.6|4354.6|4359.1|4353.1|8
1728284970000|2024-10-07 07:09:30|4361.4|4355.4|4361.1|4355.1|4361.4|4355.4|4361.1|4355.1|3
1728284980000|2024-10-07 07:09:40|4361.4|4355.4|4360.9|4354.9|4362.4|4356.4|4360.9|4354.9|7
1728284990000|2024-10-07 07:09:50|||||||||1
1728285000000|2024-10-07 07:10:00|4360.6|4354.6|4360.4|4354.4|4360.6|4354.6|4360.4|4354.4|15
1728285010000|2024-10-07 07:10:10|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.6|4353.6|2
1728285020000|2024-10-07 07:10:20|4360.1|4354.1|4361.4|4355.4|4361.4|4355.4|4360.1|4354.1|3
1728285030000|2024-10-07 07:10:30|4361.6|4355.6|4360.6|4354.6|4361.6|4355.6|4360.6|4354.6|1
1728285040000|2024-10-07 07:10:40|4360.9|4354.9|4360.9|4354.9|4361.4|4355.4|4360.4|4354.4|8
1728285050000|2024-10-07 07:10:50|4360.4|4354.4|4360.1|4354.1|4360.4|4354.4|4360.1|4354.1|1
1728285060000|2024-10-07 07:11:00|4360.4|4354.4|4358.1|4352.1|4360.9|4354.9|4358.1|4352.1|10
1728285070000|2024-10-07 07:11:10|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1728285080000|2024-10-07 07:11:20|4358.1|4352.1|4357.9|4351.9|4358.1|4352.1|4357.9|4351.9|0
1728285090000|2024-10-07 07:11:30|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|1
1728285100000|2024-10-07 07:11:40|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.4|4352.4|1
1728285110000|2024-10-07 07:11:50|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1728285120000|2024-10-07 07:12:00|4358.6|4352.6|4358.4|4352.4|4358.6|4352.6|4358.4|4352.4|1
1728285160000|2024-10-07 07:12:40|4358.6|4352.6|4358.9|4352.9|4359.1|4353.1|4358.6|4352.6|0
1728285180000|2024-10-07 07:13:00|4359.1|4353.1|4361.6|4355.6|4361.6|4355.6|4358.9|4352.9|12
1728285190000|2024-10-07 07:13:10|4365.1|4359.1|4365.5|4359.5|4365.5|4359.5|4364.6|4358.6|39
1728285200000|2024-10-07 07:13:20|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|6
1728285210000|2024-10-07 07:13:30|4364.9|4358.9|4364.2|4358.2|4364.9|4358.9|4364.2|4358.2|6
1728285220000|2024-10-07 07:13:40|4363.9|4357.9|4365.2|4359.2|4365.2|4359.2|4363.9|4357.9|5
1728285230000|2024-10-07 07:13:50|4365.5|4359.5|4365.7|4359.7|4365.7|4359.7|4365.5|4359.5|0
1728285240000|2024-10-07 07:14:00|4365.9|4359.9|4364.9|4358.9|4365.9|4359.9|4364.9|4358.9|1
1728285250000|2024-10-07 07:14:10|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|1
1728285290000|2024-10-07 07:14:50|4362.9|4356.9|4363.9|4357.9|4363.9|4357.9|4362.9|4356.9|1
1728285300000|2024-10-07 07:15:00|||||||||1
1728285310000|2024-10-07 07:15:10|||||||||3
1728285320000|2024-10-07 07:15:20|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|0
1728285330000|2024-10-07 07:15:30|4364.2|4358.2|4363.9|4357.9|4364.2|4358.2|4363.9|4357.9|5
1728285340000|2024-10-07 07:15:40|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|0
1728285350000|2024-10-07 07:15:50|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|2
1728285360000|2024-10-07 07:16:00|4362.2|4356.2|4361.9|4355.9|4362.4|4356.4|4361.9|4355.9|1
1728285370000|2024-10-07 07:16:10|4362.2|4356.2|4361.9|4355.9|4362.4|4356.4|4361.9|4355.9|4
1728285380000|2024-10-07 07:16:20|4362.1|4356.1|4361.9|4355.9|4362.1|4356.1|4361.9|4355.9|0
1728285390000|2024-10-07 07:16:30|4361.6|4355.6|4362.4|4356.4|4362.6|4356.6|4361.6|4355.6|1
1728285400000|2024-10-07 07:16:40|4361.9|4355.9|4362.9|4356.9|4365|4359|4361.2|4355.2|41
1728285410000|2024-10-07 07:16:50|4363.2|4357.2|4363.9|4357.9|4363.9|4357.9|4362.9|4356.9|2
1728285420000|2024-10-07 07:17:00|4364.6|4358.6|4366|4360|4366|4360|4363.9|4357.9|11
1728285430000|2024-10-07 07:17:10|4365.7|4359.7|4366|4360|4366|4360|4365.7|4359.7|1
1728285440000|2024-10-07 07:17:20|4366.2|4360.2|4366.9|4360.9|4367.2|4361.2|4366.2|4360.2|8
1728285450000|2024-10-07 07:17:30|4366.6|4360.6|4368|4362|4368|4362|4366.6|4360.6|4
1728285460000|2024-10-07 07:17:40|4368.2|4362.2|4368.4|4362.4|4368.4|4362.4|4367.4|4361.4|4
1728285470000|2024-10-07 07:17:50|4367.9|4361.9|4367.4|4361.4|4367.9|4361.9|4367.4|4361.4|1
1728285480000|2024-10-07 07:18:00|4367.2|4361.2|4366.7|4360.7|4367.2|4361.2|4366.5|4360.5|0
1728285490000|2024-10-07 07:18:10|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|1
1728285500000|2024-10-07 07:18:20|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.2|4360.2|2
1728285510000|2024-10-07 07:18:30|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|1
1728285520000|2024-10-07 07:18:40|4366.5|4360.5|4366.2|4360.2|4366.5|4360.5|4366.2|4360.2|1
1728285540000|2024-10-07 07:19:00|4366|4360|4361.7|4355.7|4366|4360|4361.7|4355.7|12
1728285550000|2024-10-07 07:19:10|4361.5|4355.5|4361.2|4355.2|4361.5|4355.5|4361.2|4355.2|0
1728285560000|2024-10-07 07:19:20|4361|4355|4361.2|4355.2|4361.2|4355.2|4360.7|4354.7|0
1728285570000|2024-10-07 07:19:30|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|1
1728285580000|2024-10-07 07:19:40|4360.9|4354.9|4360.7|4354.7|4360.9|4354.9|4360.7|4354.7|0
1728285590000|2024-10-07 07:19:50|4360.4|4354.4|4360.2|4354.2|4360.4|4354.4|4360.2|4354.2|1
1728285600000|2024-10-07 07:20:00|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|2
1728285620000|2024-10-07 07:20:20|4359.9|4353.9|4360.5|4354.5|4360.9|4354.9|4359.7|4353.7|1
1728285630000|2024-10-07 07:20:30|4360.9|4354.9|4360.5|4354.5|4360.9|4354.9|4360.5|4354.5|0
1728285650000|2024-10-07 07:20:50|4360.2|4354.2|4357.2|4351.2|4360.2|4354.2|4357.2|4351.2|4
1728285660000|2024-10-07 07:21:00|4356.5|4350.5|4356.2|4350.2|4356.5|4350.5|4355.7|4349.7|1
1728285670000|2024-10-07 07:21:10|4356.7|4350.7|4357.2|4351.2|4357.2|4351.2|4356.7|4350.7|2
1728285690000|2024-10-07 07:21:30|4357.5|4351.5|4357.9|4351.9|4357.9|4351.9|4357.5|4351.5|0
1728285700000|2024-10-07 07:21:40|4358.4|4352.4|4359.2|4353.2|4359.7|4353.7|4358.4|4352.4|2
1728285720000|2024-10-07 07:22:00|4358.9|4352.9|4358.2|4352.2|4358.9|4352.9|4358.2|4352.2|1
1728285730000|2024-10-07 07:22:10|4357.5|4351.5|4356.5|4350.5|4357.5|4351.5|4356.5|4350.5|22
1728285740000|2024-10-07 07:22:20|4356.7|4350.7|4357.5|4351.5|4357.5|4351.5|4356.7|4350.7|0
1728285750000|2024-10-07 07:22:30|4357|4351|4357|4351|4357.2|4351.2|4357|4351|1
1728285760000|2024-10-07 07:22:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1728285790000|2024-10-07 07:23:10|4357.7|4351.7|4359.2|4353.2|4359.2|4353.2|4357.7|4351.7|3
1728285800000|2024-10-07 07:23:20|||||||||1
1728285820000|2024-10-07 07:23:40|4358.7|4352.7|4357.5|4351.5|4359|4353|4357.5|4351.5|9
1728285850000|2024-10-07 07:24:10|4357|4351|4357.5|4351.5|4357.5|4351.5|4355.5|4349.5|6
1728285880000|2024-10-07 07:24:40|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|0
1728285890000|2024-10-07 07:24:50|4357.5|4351.5|4358.5|4352.5|4358.5|4352.5|4357.5|4351.5|0
1728285900000|2024-10-07 07:25:00|4358.2|4352.2|4358.5|4352.5|4358.5|4352.5|4358.2|4352.2|0
1728285910000|2024-10-07 07:25:10|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|0
1728285930000|2024-10-07 07:25:30|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|2
1728285940000|2024-10-07 07:25:40|4358.2|4352.2|4358.5|4352.5|4358.5|4352.5|4357.7|4351.7|0
1728285950000|2024-10-07 07:25:50|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|0
1728285960000|2024-10-07 07:26:00|4357.5|4351.5|4358.2|4352.2|4358.2|4352.2|4357.5|4351.5|0
1728285970000|2024-10-07 07:26:10|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|0
1728285980000|2024-10-07 07:26:20|4358.7|4352.7|4358.5|4352.5|4358.7|4352.7|4358.5|4352.5|0
1728285990000|2024-10-07 07:26:30|4360.7|4354.7|4360.2|4354.2|4360.7|4354.7|4360.2|4354.2|11
1728286010000|2024-10-07 07:26:50|4359.9|4353.9|4359.2|4353.2|4359.9|4353.9|4359.2|4353.2|1
1728286050000|2024-10-07 07:27:30|||||||||1
1728286070000|2024-10-07 07:27:50|4359.4|4353.4|4360|4354|4360.2|4354.2|4359.4|4353.4|1
1728286080000|2024-10-07 07:28:00|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|0
1728286090000|2024-10-07 07:28:10|4361.2|4355.2|4361.5|4355.5|4361.5|4355.5|4361.2|4355.2|2
1728286110000|2024-10-07 07:28:30|4361|4355|4361|4355|4361|4355|4361|4355|0
1728286140000|2024-10-07 07:29:00|4359.7|4353.7|4357.7|4351.7|4359.7|4353.7|4357.7|4351.7|11
1728286150000|2024-10-07 07:29:10|4357.5|4351.5|4357.7|4351.7|4357.7|4351.7|4357.5|4351.5|0
1728286160000|2024-10-07 07:29:20|4358.5|4352.5|4358.7|4352.7|4358.7|4352.7|4358.5|4352.5|1
1728286170000|2024-10-07 07:29:30|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|0
1728286180000|2024-10-07 07:29:40|4360.7|4354.7|4360.9|4354.9|4361.7|4355.7|4360.5|4354.5|9
1728286200000|2024-10-07 07:30:00|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|0
1728286210000|2024-10-07 07:30:10|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|1
1728286220000|2024-10-07 07:30:20|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|4360.7|4354.7|0
1728286230000|2024-10-07 07:30:30|4360.9|4354.9|4360.5|4354.5|4361.2|4355.2|4360.5|4354.5|1
1728286240000|2024-10-07 07:30:40|4360|4354|4360.5|4354.5|4360.5|4354.5|4360|4354|0
1728286250000|2024-10-07 07:30:50|4359.9|4353.9|4360.2|4354.2|4360.2|4354.2|4359.9|4353.9|0
1728286270000|2024-10-07 07:31:10|4360.6|4354.6|4361.2|4355.2|4361.2|4355.2|4360.6|4354.6|3
1728286280000|2024-10-07 07:31:20|4361.9|4355.9|4361.9|4355.9|4362.5|4356.5|4361.9|4355.9|10
1728286290000|2024-10-07 07:31:30|4361.7|4355.7|4361.2|4355.2|4361.7|4355.7|4361.2|4355.2|0
1728286300000|2024-10-07 07:31:40|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|1
1728286310000|2024-10-07 07:31:50|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.7|4355.7|0
1728286320000|2024-10-07 07:32:00|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|1
1728286330000|2024-10-07 07:32:10|4361.9|4355.9|4362.4|4356.4|4362.4|4356.4|4361.2|4355.2|2
1728286350000|2024-10-07 07:32:30|4363.2|4357.2|4363.4|4357.4|4363.4|4357.4|4363.2|4357.2|2
1728286370000|2024-10-07 07:32:50|4363.2|4357.2|4363.6|4357.6|4363.6|4357.6|4363.2|4357.2|3
1728286380000|2024-10-07 07:33:00|4362.4|4356.4|4361.9|4355.9|4362.4|4356.4|4361.9|4355.9|2
1728286390000|2024-10-07 07:33:10|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4361.9|4355.9|0
1728286400000|2024-10-07 07:33:20|4362.6|4356.6|4361.6|4355.6|4362.6|4356.6|4361.6|4355.6|1
1728286410000|2024-10-07 07:33:30|4361.9|4355.9|4361.6|4355.6|4361.9|4355.9|4361.6|4355.6|0
1728286420000|2024-10-07 07:33:40|4361.9|4355.9|4361.6|4355.6|4361.9|4355.9|4361.6|4355.6|5
1728286440000|2024-10-07 07:34:00|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|1
1728286450000|2024-10-07 07:34:10|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1728286460000|2024-10-07 07:34:20|4363.4|4357.4|4362.9|4356.9|4363.4|4357.4|4362.9|4356.9|1
1728286470000|2024-10-07 07:34:30|4363.1|4357.1|4358.4|4352.4|4363.6|4357.6|4357.9|4351.9|33
1728286480000|2024-10-07 07:34:40|4358.1|4352.1|4357.9|4351.9|4358.1|4352.1|4357.9|4351.9|0
1728286490000|2024-10-07 07:34:50|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|3
1728286500000|2024-10-07 07:35:00|4359.1|4353.1|4358.9|4352.9|4359.1|4353.1|4358.9|4352.9|0
1728286510000|2024-10-07 07:35:10|4359.1|4353.1|4359.9|4353.9|4359.9|4353.9|4359.1|4353.1|1
1728286530000|2024-10-07 07:35:30|||||||||1
1728286540000|2024-10-07 07:35:40|4359.5|4353.5|4359.2|4353.2|4359.5|4353.5|4359.2|4353.2|0
1728286550000|2024-10-07 07:35:50|4358.2|4352.2|4357.9|4351.9|4358.6|4352.6|4357.9|4351.9|3
1728286560000|2024-10-07 07:36:00|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|0
1728286570000|2024-10-07 07:36:10|4356.2|4350.2|4354.9|4348.9|4356.2|4350.2|4354.9|4348.9|15
1728286580000|2024-10-07 07:36:20|4354.6|4348.6|4354.2|4348.2|4354.6|4348.6|4354.2|4348.2|0
1728286590000|2024-10-07 07:36:30|4354.4|4348.4|4354.6|4348.6|4354.9|4348.9|4354.4|4348.4|4
1728286600000|2024-10-07 07:36:40|4354.2|4348.2|4355.4|4349.4|4355.6|4349.6|4354.2|4348.2|8
1728286610000|2024-10-07 07:36:50|4355.7|4349.7|4356.2|4350.2|4356.2|4350.2|4355.7|4349.7|1
1728286620000|2024-10-07 07:37:00|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|0
1728286640000|2024-10-07 07:37:20|4355.6|4349.6|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|0
1728286650000|2024-10-07 07:37:30|4355.6|4349.6|4355.9|4349.9|4355.9|4349.9|4355.6|4349.6|0
1728286660000|2024-10-07 07:37:40|4355.6|4349.6|4355.2|4349.2|4355.6|4349.6|4355.2|4349.2|0
1728286670000|2024-10-07 07:37:50|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.6|4349.6|0
1728286680000|2024-10-07 07:38:00|4356.2|4350.2|4354.9|4348.9|4356.2|4350.2|4354.9|4348.9|1
1728286690000|2024-10-07 07:38:10|4354.7|4348.7|4354.9|4348.9|4354.9|4348.9|4354.2|4348.2|0
1728286700000|2024-10-07 07:38:20|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|0
1728286710000|2024-10-07 07:38:30|4355.9|4349.9|4352.4|4346.4|4355.9|4349.9|4352.4|4346.4|12
1728286720000|2024-10-07 07:38:40|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|44
1728286730000|2024-10-07 07:38:50|4352.4|4346.4|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|0
1728286740000|2024-10-07 07:39:00|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.4|4346.4|0
1728286770000|2024-10-07 07:39:30|4352.4|4346.4|4351.9|4345.9|4352.4|4346.4|4351.9|4345.9|1
1728286780000|2024-10-07 07:39:40|4351.6|4345.6|4351.9|4345.9|4351.9|4345.9|4351.6|4345.6|1
1728286790000|2024-10-07 07:39:50|4351.6|4345.6|4352.4|4346.4|4352.6|4346.6|4351.6|4345.6|0
1728286800000|2024-10-07 07:40:00|4353.4|4347.4|4353.6|4347.6|4353.6|4347.6|4353.4|4347.4|3
1728286810000|2024-10-07 07:40:10|4353.4|4347.4|4352.4|4346.4|4353.6|4347.6|4352.4|4346.4|0
1728286820000|2024-10-07 07:40:20|4351.9|4345.9|4353.4|4347.4|4353.6|4347.6|4351.9|4345.9|0
1728286830000|2024-10-07 07:40:30|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1728286840000|2024-10-07 07:40:40|4353.9|4347.9|4354.9|4348.9|4355.1|4349.1|4353.9|4347.9|3
1728286850000|2024-10-07 07:40:50|4355.4|4349.4|4355.6|4349.6|4355.6|4349.6|4354.9|4348.9|0
1728286860000|2024-10-07 07:41:00|4355.9|4349.9|4356.1|4350.1|4356.4|4350.4|4355.6|4349.6|0
1728286870000|2024-10-07 07:41:10|4355.9|4349.9|4355.9|4349.9|4356.1|4350.1|4355.2|4349.2|0
1728286890000|2024-10-07 07:41:30|4356.4|4350.4|4356.1|4350.1|4356.4|4350.4|4356.1|4350.1|0
1728286900000|2024-10-07 07:41:40|4355.6|4349.6|4355.2|4349.2|4355.9|4349.9|4355.2|4349.2|0
1728286910000|2024-10-07 07:41:50|4355.6|4349.6|4355.6|4349.6|4355.9|4349.9|4355.6|4349.6|0
1728286920000|2024-10-07 07:42:00|4355.9|4349.9|4356.1|4350.1|4356.1|4350.1|4355.9|4349.9|0
1728286930000|2024-10-07 07:42:10|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|0
1728286940000|2024-10-07 07:42:20|4355.6|4349.6|4354.6|4348.6|4355.6|4349.6|4354.6|4348.6|1
1728286950000|2024-10-07 07:42:30|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|1
1728286960000|2024-10-07 07:42:40|4355.4|4349.4|4355.6|4349.6|4355.6|4349.6|4355.1|4349.1|0
1728286970000|2024-10-07 07:42:50|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|0
1728286980000|2024-10-07 07:43:00|4355.6|4349.6|4358.4|4352.4|4358.4|4352.4|4355.6|4349.6|4
1728286990000|2024-10-07 07:43:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1728287000000|2024-10-07 07:43:20|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1728287020000|2024-10-07 07:43:40|4357.9|4351.9|4358.4|4352.4|4358.4|4352.4|4357.9|4351.9|1
1728287040000|2024-10-07 07:44:00|4357.9|4351.9|4356.9|4350.9|4358.1|4352.1|4356.9|4350.9|1
1728287050000|2024-10-07 07:44:10|4356.4|4350.4|4355.4|4349.4|4356.6|4350.6|4355.4|4349.4|1
1728287060000|2024-10-07 07:44:20|4355.6|4349.6|4355.4|4349.4|4355.6|4349.6|4355.4|4349.4|0
1728287070000|2024-10-07 07:44:30|4355.1|4349.1|4354.9|4348.9|4355.1|4349.1|4354.6|4348.6|2
1728287080000|2024-10-07 07:44:40|4353.6|4347.6|4352.1|4346.1|4353.6|4347.6|4352.1|4346.1|13
1728287090000|2024-10-07 07:44:50|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|0
1728287100000|2024-10-07 07:45:00|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.4|4346.4|0
1728287110000|2024-10-07 07:45:10|4351.9|4345.9|4351.4|4345.4|4351.9|4345.9|4351.4|4345.4|0
1728287120000|2024-10-07 07:45:20|4351.6|4345.6|4352.6|4346.6|4352.6|4346.6|4351.6|4345.6|2
1728287130000|2024-10-07 07:45:30|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|2
1728287140000|2024-10-07 07:45:40|4353.4|4347.4|4353.1|4347.1|4353.4|4347.4|4353.1|4347.1|0
1728287160000|2024-10-07 07:46:00|4352.9|4346.9|4351.6|4345.6|4352.9|4346.9|4351.6|4345.6|8
1728287180000|2024-10-07 07:46:20|4351.4|4345.4|4349.4|4343.4|4351.4|4345.4|4349.4|4343.4|5
1728287190000|2024-10-07 07:46:30|4349.6|4343.6|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|2
1728287200000|2024-10-07 07:46:40|4349.1|4343.1|4350.9|4344.9|4351.4|4345.4|4349.1|4343.1|4
1728287210000|2024-10-07 07:46:50|4351.4|4345.4|4349.4|4343.4|4351.4|4345.4|4349.4|4343.4|5
1728287220000|2024-10-07 07:47:00|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|1
1728287240000|2024-10-07 07:47:20|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|2
1728287260000|2024-10-07 07:47:40|4348.9|4342.9|4349.6|4343.6|4349.6|4343.6|4348.9|4342.9|1
1728287270000|2024-10-07 07:47:50|4349.4|4343.4|4349.6|4343.6|4349.6|4343.6|4349.4|4343.4|0
1728287290000|2024-10-07 07:48:10|||||||||1
1728287300000|2024-10-07 07:48:20|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|1
1728287310000|2024-10-07 07:48:30|4349.1|4343.1|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|0
1728287320000|2024-10-07 07:48:40|4349.9|4343.9|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|0
1728287330000|2024-10-07 07:48:50|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1728287340000|2024-10-07 07:49:00|4349.6|4343.6|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|5
1728287370000|2024-10-07 07:49:30|4349.9|4343.9|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|0
1728287390000|2024-10-07 07:49:50|4349.9|4343.9|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|0
1728287400000|2024-10-07 07:50:00|4349.9|4343.9|4353.1|4347.1|4353.1|4347.1|4349.9|4343.9|5
1728287410000|2024-10-07 07:50:10|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1728287420000|2024-10-07 07:50:20|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|0
1728287440000|2024-10-07 07:50:40|4353.6|4347.6|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|2
1728287450000|2024-10-07 07:50:50|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|4353.6|4347.6|0
1728287460000|2024-10-07 07:51:00|4353.4|4347.4|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|2
1728287480000|2024-10-07 07:51:20|4352.9|4346.9|4353.1|4347.1|4353.1|4347.1|4352.9|4346.9|2
1728287490000|2024-10-07 07:51:30|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1728287510000|2024-10-07 07:51:50|4353.2|4347.2|4353.6|4347.6|4353.6|4347.6|4353.2|4347.2|0
1728287520000|2024-10-07 07:52:00|4353.9|4347.9|4353.6|4347.6|4353.9|4347.9|4353.6|4347.6|1
1728287530000|2024-10-07 07:52:10|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4
1728287540000|2024-10-07 07:52:20|4352.9|4346.9|4353.6|4347.6|4353.6|4347.6|4352.9|4346.9|0
1728287550000|2024-10-07 07:52:30|4354.6|4348.6|4354.4|4348.4|4354.6|4348.6|4354.4|4348.4|3
1728287560000|2024-10-07 07:52:40|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.4|4348.4|1
1728287590000|2024-10-07 07:53:10|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1728287610000|2024-10-07 07:53:30|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.4|4348.4|0
1728287620000|2024-10-07 07:53:40|4353.4|4347.4|4354.4|4348.4|4354.4|4348.4|4353.4|4347.4|5
1728287630000|2024-10-07 07:53:50|4353.9|4347.9|4354.1|4348.1|4354.1|4348.1|4352.9|4346.9|6
1728287640000|2024-10-07 07:54:00|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|0
1728287650000|2024-10-07 07:54:10|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|0
1728287660000|2024-10-07 07:54:20|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|0
1728287680000|2024-10-07 07:54:40|4354.1|4348.1|4353.9|4347.9|4354.4|4348.4|4353.9|4347.9|1
1728287690000|2024-10-07 07:54:50|4352.9|4346.9|4352.6|4346.6|4353.4|4347.4|4352.4|4346.4|0
1728287700000|2024-10-07 07:55:00|4352.4|4346.4|4359.9|4353.9|4359.9|4353.9|4351.6|4345.6|59
1728287710000|2024-10-07 07:55:10|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|0
1728287720000|2024-10-07 07:55:20|4359.9|4353.9|4360.4|4354.4|4360.4|4354.4|4359.9|4353.9|0
1728287730000|2024-10-07 07:55:30|4360.7|4354.7|4360.9|4354.9|4360.9|4354.9|4360.7|4354.7|0
1728287740000|2024-10-07 07:55:40|4360.4|4354.4|4360.2|4354.2|4360.4|4354.4|4360.2|4354.2|0
1728287760000|2024-10-07 07:56:00|4359.9|4353.9|4360.7|4354.7|4360.7|4354.7|4359.9|4353.9|0
1728287770000|2024-10-07 07:56:10|4360.5|4354.5|4359.7|4353.7|4360.7|4354.7|4359.7|4353.7|0
1728287790000|2024-10-07 07:56:30|4359.9|4353.9|4360.2|4354.2|4360.2|4354.2|4359.9|4353.9|0
1728287800000|2024-10-07 07:56:40|||||||||1
1728287810000|2024-10-07 07:56:50|4361.5|4355.5|4362.5|4356.5|4362.5|4356.5|4361.5|4355.5|1
1728287820000|2024-10-07 07:57:00|4362.2|4356.2|4360.9|4354.9|4362.2|4356.2|4360.9|4354.9|1
1728287830000|2024-10-07 07:57:10|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|0
1728287840000|2024-10-07 07:57:20|4360.7|4354.7|4360.2|4354.2|4360.9|4354.9|4360.2|4354.2|0
1728287850000|2024-10-07 07:57:30|4359.9|4353.9|4359.7|4353.7|4359.9|4353.9|4359.7|4353.7|0
1728287860000|2024-10-07 07:57:40|4359.5|4353.5|4359.5|4353.5|4359.7|4353.7|4359.5|4353.5|1
1728287870000|2024-10-07 07:57:50|4359.9|4353.9|4360.2|4354.2|4360.4|4354.4|4359.9|4353.9|0
1728287880000|2024-10-07 07:58:00|4360.5|4354.5|4360.5|4354.5|4361.5|4355.5|4360.5|4354.5|1
1728287890000|2024-10-07 07:58:10|4359.9|4353.9|4361.2|4355.2|4361.2|4355.2|4359.5|4353.5|0
1728287900000|2024-10-07 07:58:20|4361.9|4355.9|4360.5|4354.5|4361.9|4355.9|4360.5|4354.5|3
1728287910000|2024-10-07 07:58:30|4360.7|4354.7|4360.7|4354.7|4360.9|4354.9|4360.7|4354.7|0
1728287920000|2024-10-07 07:58:40|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|0
1728287940000|2024-10-07 07:59:00|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|4360.2|4354.2|0
1728287950000|2024-10-07 07:59:10|4359.7|4353.7|4358.7|4352.7|4359.7|4353.7|4358.7|4352.7|1
1728287960000|2024-10-07 07:59:20|4359|4353|4358.2|4352.2|4359|4353|4358.2|4352.2|2
1728287970000|2024-10-07 07:59:30|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|0
1728287980000|2024-10-07 07:59:40|4358.7|4352.7|4359.7|4353.7|4359.9|4353.9|4358.5|4352.5|1
1728288000000|2024-10-07 08:00:00|4359.9|4353.9|4362.2|4356.2|4362.2|4356.2|4359.9|4353.9|2
1728288010000|2024-10-07 08:00:10|||||||||2
1728288020000|2024-10-07 08:00:20|4362.4|4356.4|4363.5|4357.5|4363.9|4357.9|4362.4|4356.4|2
1728288030000|2024-10-07 08:00:30|4363.2|4357.2|4361.9|4355.9|4363.2|4357.2|4361.9|4355.9|1
1728288040000|2024-10-07 08:00:40|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.5|4355.5|1
1728288050000|2024-10-07 08:00:50|4361.9|4355.9|4362.5|4356.5|4362.5|4356.5|4361.9|4355.9|0
1728288060000|2024-10-07 08:01:00|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|0
1728288070000|2024-10-07 08:01:10|4362.5|4356.5|4362.7|4356.7|4362.7|4356.7|4362.2|4356.2|8
1728288080000|2024-10-07 08:01:20|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362|4356|2
1728288090000|2024-10-07 08:01:30|4362.7|4356.7|4360.5|4354.5|4362.7|4356.7|4360.2|4354.2|15
1728288100000|2024-10-07 08:01:40|4360.7|4354.7|4360.5|4354.5|4360.7|4354.7|4360.5|4354.5|0
1728288110000|2024-10-07 08:01:50|4360.9|4354.9|4363.5|4357.5|4363.5|4357.5|4360.9|4354.9|8
1728288130000|2024-10-07 08:02:10|4362.6|4356.6|4362.5|4356.5|4362.6|4356.6|4362.5|4356.5|3
1728288150000|2024-10-07 08:02:30|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|0
1728288160000|2024-10-07 08:02:40|||||||||5
1728288170000|2024-10-07 08:02:50|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|0
1728288190000|2024-10-07 08:03:10|4365.7|4359.7|4366.5|4360.5|4366.5|4360.5|4365.7|4359.7|0
1728288200000|2024-10-07 08:03:20|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|1
1728288210000|2024-10-07 08:03:30|4365.5|4359.5|4364.7|4358.7|4365.5|4359.5|4364.5|4358.5|0
1728288220000|2024-10-07 08:03:40|4364.5|4358.5|4365.9|4359.9|4365.9|4359.9|4364.5|4358.5|1
1728288230000|2024-10-07 08:03:50|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|0
1728288240000|2024-10-07 08:04:00|4366.2|4360.2|4365.7|4359.7|4366.2|4360.2|4365.7|4359.7|0
1728288250000|2024-10-07 08:04:10|4365.5|4359.5|4365.2|4359.2|4365.5|4359.5|4364.9|4358.9|0
1728288260000|2024-10-07 08:04:20|4365.5|4359.5|4366.5|4360.5|4366.5|4360.5|4365.5|4359.5|2
1728288270000|2024-10-07 08:04:30|4366.7|4360.7|4367.5|4361.5|4367.5|4361.5|4366.7|4360.7|1
1728288280000|2024-10-07 08:04:40|4367.7|4361.7|4368.5|4362.5|4368.5|4362.5|4367.7|4361.7|1
1728288290000|2024-10-07 08:04:50|4368.7|4362.7|4367.5|4361.5|4368.7|4362.7|4367.5|4361.5|2
1728288300000|2024-10-07 08:05:00|4367.9|4361.9|4368.5|4362.5|4368.5|4362.5|4367.5|4361.5|2
1728288310000|2024-10-07 08:05:10|4369.2|4363.2|4370.5|4364.5|4370.7|4364.7|4369.2|4363.2|2
1728288320000|2024-10-07 08:05:20|4371|4365|4371|4365|4371|4365|4370.7|4364.7|1
1728288330000|2024-10-07 08:05:30|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|2
1728288340000|2024-10-07 08:05:40|4371|4365|4370.5|4364.5|4371|4365|4370.5|4364.5|1
1728288350000|2024-10-07 08:05:50|4370.2|4364.2|4369.5|4363.5|4370.7|4364.7|4369.5|4363.5|2
1728288360000|2024-10-07 08:06:00|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|0
1728288370000|2024-10-07 08:06:10|4370.4|4364.4|4371.7|4365.7|4371.7|4365.7|4370.4|4364.4|5
1728288380000|2024-10-07 08:06:20|4372|4366|4372|4366|4372|4366|4372|4366|19
1728288390000|2024-10-07 08:06:30|4371.7|4365.7|4371.7|4365.7|4372|4366|4371.7|4365.7|3
1728288400000|2024-10-07 08:06:40|||||||||1
1728288420000|2024-10-07 08:07:00|4372|4366|4372.5|4366.5|4372.5|4366.5|4372|4366|1
1728288430000|2024-10-07 08:07:10|4372.7|4366.7|4372.7|4366.7|4373|4367|4372.7|4366.7|0
1728288440000|2024-10-07 08:07:20|4373|4367|4373|4367|4373|4367|4373|4367|1
1728288460000|2024-10-07 08:07:40|4374.2|4368.2|4374|4368|4374.2|4368.2|4374|4368|1
1728288470000|2024-10-07 08:07:50|4373.5|4367.5|4374.2|4368.2|4374.2|4368.2|4373.5|4367.5|2
1728288480000|2024-10-07 08:08:00|4373.5|4367.5|4373.5|4367.5|4374|4368|4373.5|4367.5|0
1728288490000|2024-10-07 08:08:10|4373.7|4367.7|4373.5|4367.5|4373.7|4367.7|4373.5|4367.5|1
1728288500000|2024-10-07 08:08:20|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4372.7|4366.7|1
1728288510000|2024-10-07 08:08:30|4373.5|4367.5|4373.2|4367.2|4373.5|4367.5|4372.7|4366.7|1
1728288520000|2024-10-07 08:08:40|4373.5|4367.5|4373|4367|4373.5|4367.5|4373|4367|0
1728288530000|2024-10-07 08:08:50|4372.7|4366.7|4373.5|4367.5|4373.7|4367.7|4372.7|4366.7|1
1728288540000|2024-10-07 08:09:00|4373.2|4367.2|4373.7|4367.7|4373.7|4367.7|4373.2|4367.2|1
1728288550000|2024-10-07 08:09:10|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|0
1728288560000|2024-10-07 08:09:20|4373.7|4367.7|4373.2|4367.2|4373.7|4367.7|4372.2|4366.2|7
1728288570000|2024-10-07 08:09:30|4373|4367|4373.5|4367.5|4373.5|4367.5|4372.7|4366.7|0
1728288580000|2024-10-07 08:09:40|4373.7|4367.7|4374|4368|4374|4368|4373.5|4367.5|1
1728288590000|2024-10-07 08:09:50|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|0
1728288610000|2024-10-07 08:10:10|4374|4368|4373|4367|4374|4368|4373|4367|3
1728288620000|2024-10-07 08:10:20|4372.7|4366.7|4372|4366|4372.7|4366.7|4372|4366|2
1728288630000|2024-10-07 08:10:30|4369.5|4363.5|4367.5|4361.5|4369.5|4363.5|4367.5|4361.5|11
1728288640000|2024-10-07 08:10:40|4367.7|4361.7|4368.2|4362.2|4368.2|4362.2|4367.7|4361.7|0
1728288650000|2024-10-07 08:10:50|4368.7|4362.7|4369.5|4363.5|4369.5|4363.5|4368.7|4362.7|2
1728288660000|2024-10-07 08:11:00|4369.2|4363.2|4369|4363|4369.2|4363.2|4369|4363|0
1728288670000|2024-10-07 08:11:10|4369.5|4363.5|4370|4364|4370|4364|4369.5|4363.5|2
1728288680000|2024-10-07 08:11:20|4369|4363|4369|4363|4369|4363|4369|4363|4
1728288690000|2024-10-07 08:11:30|4369.2|4363.2|4369|4363|4369.2|4363.2|4369|4363|0
1728288700000|2024-10-07 08:11:40|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|10
1728288710000|2024-10-07 08:11:50|4369|4363|4369|4363|4369|4363|4369|4363|0
1728288720000|2024-10-07 08:12:00|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|1
1728288730000|2024-10-07 08:12:10|4367.7|4361.7|4367.5|4361.5|4367.7|4361.7|4367.5|4361.5|0
1728288750000|2024-10-07 08:12:30|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|0
1728288760000|2024-10-07 08:12:40|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|9
1728288780000|2024-10-07 08:13:00|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|0
1728288790000|2024-10-07 08:13:10|4366.2|4360.2|4365.7|4359.7|4366.2|4360.2|4365.7|4359.7|0
1728288800000|2024-10-07 08:13:20|4365.5|4359.5|4366.2|4360.2|4366.2|4360.2|4365.5|4359.5|0
1728288810000|2024-10-07 08:13:30|4366|4360|4365.5|4359.5|4366|4360|4365.5|4359.5|0
1728288820000|2024-10-07 08:13:40|4365.2|4359.2|4364.7|4358.7|4365.2|4359.2|4364.5|4358.5|1
1728288830000|2024-10-07 08:13:50|4360.7|4354.7|4360.5|4354.5|4360.7|4354.7|4360.5|4354.5|22
1728288840000|2024-10-07 08:14:00|4360.2|4354.2|4360.2|4354.2|4360.5|4354.5|4360.2|4354.2|0
1728288850000|2024-10-07 08:14:10|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|30
1728288860000|2024-10-07 08:14:20|||||||||6
1728288900000|2024-10-07 08:15:00|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|0
1728288910000|2024-10-07 08:15:10|4358.2|4352.2|4351.5|4345.5|4358.2|4352.2|4351.5|4345.5|24
1728288920000|2024-10-07 08:15:20|4351|4345|4351.7|4345.7|4351.9|4345.9|4351|4345|2
1728288930000|2024-10-07 08:15:30|4350.7|4344.7|4347.1|4341.1|4350.7|4344.7|4347.1|4341.1|66
1728288940000|2024-10-07 08:15:40|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|3
1728288950000|2024-10-07 08:15:50|4347.2|4341.2|4348.4|4342.4|4348.4|4342.4|4346.9|4340.9|3
1728288960000|2024-10-07 08:16:00|4348.7|4342.7|4349.5|4343.5|4349.5|4343.5|4348.7|4342.7|3
1728288970000|2024-10-07 08:16:10|4349.9|4343.9|4350.7|4344.7|4350.7|4344.7|4349.9|4343.9|3
1728288980000|2024-10-07 08:16:20|4350.5|4344.5|4349.7|4343.7|4350.5|4344.5|4349.7|4343.7|2
1728288990000|2024-10-07 08:16:30|4350|4344|4348.9|4342.9|4350.2|4344.2|4348.9|4342.9|4
1728289000000|2024-10-07 08:16:40|4349.4|4343.4|4349.7|4343.7|4349.7|4343.7|4349.4|4343.4|0
1728289010000|2024-10-07 08:16:50|4350.1|4344.1|4350.2|4344.2|4350.4|4344.4|4349.9|4343.9|0
1728289020000|2024-10-07 08:17:00|4350.4|4344.4|4350.7|4344.7|4350.9|4344.9|4350.4|4344.4|0
1728289030000|2024-10-07 08:17:10|4350.9|4344.9|4351.9|4345.9|4351.9|4345.9|4350.9|4344.9|2
1728289040000|2024-10-07 08:17:20|4351.7|4345.7|4351.7|4345.7|4352.2|4346.2|4350.7|4344.7|2
1728289050000|2024-10-07 08:17:30|4351.9|4345.9|4355.2|4349.2|4355.2|4349.2|4351.9|4345.9|26
1728289060000|2024-10-07 08:17:40|4355.4|4349.4|4354.2|4348.2|4355.4|4349.4|4353.5|4347.5|21
1728289080000|2024-10-07 08:18:00|4354.5|4348.5|4354.7|4348.7|4354.7|4348.7|4354.5|4348.5|1
1728289090000|2024-10-07 08:18:10|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|0
1728289100000|2024-10-07 08:18:20|4354.7|4348.7|4354.9|4348.9|4354.9|4348.9|4354.5|4348.5|1
1728289110000|2024-10-07 08:18:30|4355.2|4349.2|4356.2|4350.2|4356.2|4350.2|4355.2|4349.2|1
1728289120000|2024-10-07 08:18:40|4357.2|4351.2|4358.2|4352.2|4358.2|4352.2|4357.2|4351.2|7
1728289140000|2024-10-07 08:19:00|4358.7|4352.7|4357.9|4351.9|4358.7|4352.7|4357.9|4351.9|2
1728289150000|2024-10-07 08:19:10|4357.7|4351.7|4358.2|4352.2|4358.2|4352.2|4357.5|4351.5|0
1728289160000|2024-10-07 08:19:20|4357.7|4351.7|4357.4|4351.4|4357.9|4351.9|4357.2|4351.2|1
1728289170000|2024-10-07 08:19:30|4357.7|4351.7|4357.9|4351.9|4357.9|4351.9|4357.7|4351.7|1
1728289190000|2024-10-07 08:19:50|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1728289200000|2024-10-07 08:20:00|4357.2|4351.2|4356.2|4350.2|4357.2|4351.2|4355.7|4349.7|1
1728289210000|2024-10-07 08:20:10|4356.7|4350.7|4356.2|4350.2|4356.9|4350.9|4356.2|4350.2|0
1728289220000|2024-10-07 08:20:20|4356.9|4350.9|4357.2|4351.2|4357.7|4351.7|4356.9|4350.9|1
1728289230000|2024-10-07 08:20:30|4357.4|4351.4|4357.5|4351.5|4357.7|4351.7|4357.4|4351.4|0
1728289240000|2024-10-07 08:20:40|4357.7|4351.7|4357.9|4351.9|4357.9|4351.9|4357.7|4351.7|0
1728289250000|2024-10-07 08:20:50|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|0
1728289260000|2024-10-07 08:21:00|4358.7|4352.7|4358.5|4352.5|4358.7|4352.7|4358.5|4352.5|2
1728289270000|2024-10-07 08:21:10|4358.7|4352.7|4358.5|4352.5|4358.7|4352.7|4358.5|4352.5|2
1728289280000|2024-10-07 08:21:20|4358.7|4352.7|4358.5|4352.5|4358.7|4352.7|4358.5|4352.5|0
1728289290000|2024-10-07 08:21:30|4358.7|4352.7|4358.9|4352.9|4358.9|4352.9|4358.5|4352.5|0
1728289300000|2024-10-07 08:21:40|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|0
1728289310000|2024-10-07 08:21:50|4359.4|4353.4|4358.7|4352.7|4360.9|4354.9|4358.7|4352.7|5
1728289320000|2024-10-07 08:22:00|4358.5|4352.5|4358.2|4352.2|4358.5|4352.5|4358.2|4352.2|0
1728289340000|2024-10-07 08:22:20|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|1
1728289360000|2024-10-07 08:22:40|4359.7|4353.7|4359.9|4353.9|4359.9|4353.9|4359.7|4353.7|2
1728289370000|2024-10-07 08:22:50|4360.2|4354.2|4360.9|4354.9|4360.9|4354.9|4360.2|4354.2|2
1728289380000|2024-10-07 08:23:00|4360.7|4354.7|4361.9|4355.9|4361.9|4355.9|4360.7|4354.7|0
1728289390000|2024-10-07 08:23:10|4361.5|4355.5|4365.9|4359.9|4365.9|4359.9|4360.2|4354.2|5
1728289400000|2024-10-07 08:23:20|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4364.9|4358.9|4
1728289410000|2024-10-07 08:23:30|4367.2|4361.2|4367.9|4361.9|4367.9|4361.9|4367.2|4361.2|2
1728289420000|2024-10-07 08:23:40|4368.2|4362.2|4368.2|4362.2|4368.5|4362.5|4368.2|4362.2|0
1728289430000|2024-10-07 08:23:50|4368.5|4362.5|4368.7|4362.7|4369.2|4363.2|4368.5|4362.5|2
1728289440000|2024-10-07 08:24:00|4368.9|4362.9|4369.2|4363.2|4369.2|4363.2|4368.7|4362.7|0
1728289450000|2024-10-07 08:24:10|4369.4|4363.4|4366.9|4360.9|4369.4|4363.4|4366.9|4360.9|5
1728289460000|2024-10-07 08:24:20|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1728289470000|2024-10-07 08:24:30|4366.9|4360.9|4366.7|4360.7|4366.9|4360.9|4366.7|4360.7|0
1728289480000|2024-10-07 08:24:40|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|0
1728289490000|2024-10-07 08:24:50|4366.7|4360.7|4361.9|4355.9|4366.7|4360.7|4361.7|4355.7|14
1728289500000|2024-10-07 08:25:00|4361.7|4355.7|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|0
1728289510000|2024-10-07 08:25:10|4361.7|4355.7|4361.9|4355.9|4361.9|4355.9|4361.7|4355.7|0
1728289520000|2024-10-07 08:25:20|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.2|4355.2|0
1728289530000|2024-10-07 08:25:30|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4360.9|4354.9|0
1728289540000|2024-10-07 08:25:40|4360.9|4354.9|4360.9|4354.9|4361.9|4355.9|4360.9|4354.9|0
1728289550000|2024-10-07 08:25:50|4361.2|4355.2|4363.9|4357.9|4363.9|4357.9|4361.2|4355.2|2
1728289560000|2024-10-07 08:26:00|4363.7|4357.7|4363.9|4357.9|4363.9|4357.9|4363.7|4357.7|0
1728289570000|2024-10-07 08:26:10|4363.7|4357.7|4362.9|4356.9|4363.7|4357.7|4362.9|4356.9|1
1728289590000|2024-10-07 08:26:30|4363.1|4357.1|4362.9|4356.9|4363.4|4357.4|4362.9|4356.9|0
1728289600000|2024-10-07 08:26:40|4363.1|4357.1|4365.1|4359.1|4365.1|4359.1|4363.1|4357.1|7
1728289610000|2024-10-07 08:26:50|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.4|4359.4|0
1728289630000|2024-10-07 08:27:10|4369.2|4363.2|4369.6|4363.6|4369.6|4363.6|4369.2|4363.2|21
1728289650000|2024-10-07 08:27:30|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|11
1728289660000|2024-10-07 08:27:40|4369.6|4363.6|4368.9|4362.9|4370.9|4364.9|4368.9|4362.9|15
1728289680000|2024-10-07 08:28:00|4368.7|4362.7|4368.4|4362.4|4368.9|4362.9|4367.9|4361.9|2
1728289690000|2024-10-07 08:28:10|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1728289720000|2024-10-07 08:28:40|4368.1|4362.1|4368.4|4362.4|4368.4|4362.4|4368.1|4362.1|0
1728289730000|2024-10-07 08:28:50|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|1
1728289740000|2024-10-07 08:29:00|4370.4|4364.4|4368.9|4362.9|4370.6|4364.6|4368.6|4362.6|1
1728289750000|2024-10-07 08:29:10|4369.1|4363.1|4368.9|4362.9|4369.1|4363.1|4368.9|4362.9|0
1728289770000|2024-10-07 08:29:30|4368.5|4362.5|4367.9|4361.9|4368.5|4362.5|4367.9|4361.9|0
1728289790000|2024-10-07 08:29:50|4368.6|4362.6|4367.9|4361.9|4368.6|4362.6|4367.9|4361.9|0
1728289800000|2024-10-07 08:30:00|4367.7|4361.7|4366.9|4360.9|4367.7|4361.7|4366.9|4360.9|0
1728289810000|2024-10-07 08:30:10|4366.7|4360.7|4365.1|4359.1|4366.7|4360.7|4365.1|4359.1|0
1728289820000|2024-10-07 08:30:20|4364.9|4358.9|4364.9|4358.9|4365.2|4359.2|4364.9|4358.9|0
1728289830000|2024-10-07 08:30:30|4365.2|4359.2|4364.7|4358.7|4365.2|4359.2|4364.4|4358.4|1
1728289840000|2024-10-07 08:30:40|4364.9|4358.9|4365.9|4359.9|4365.9|4359.9|4364.9|4358.9|1
1728289850000|2024-10-07 08:30:50|4366.2|4360.2|4366.2|4360.2|4366.5|4360.5|4365.9|4359.9|0
1728289860000|2024-10-07 08:31:00|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|0
1728289880000|2024-10-07 08:31:20|4367.2|4361.2|4366.9|4360.9|4367.4|4361.4|4366.9|4360.9|1
1728289890000|2024-10-07 08:31:30|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1728289900000|2024-10-07 08:31:40|4366.9|4360.9|4367.6|4361.6|4367.6|4361.6|4366.9|4360.9|2
1728289910000|2024-10-07 08:31:50|4367.2|4361.2|4369.9|4363.9|4369.9|4363.9|4367.2|4361.2|4
1728289920000|2024-10-07 08:32:00|4369.6|4363.6|4368.6|4362.6|4369.6|4363.6|4368.6|4362.6|1
1728289930000|2024-10-07 08:32:10|4368.9|4362.9|4370.5|4364.5|4370.5|4364.5|4368.9|4362.9|1
1728289940000|2024-10-07 08:32:20|4370.7|4364.7|4369.9|4363.9|4370.7|4364.7|4369.9|4363.9|0
1728289960000|2024-10-07 08:32:40|4368.7|4362.7|4368.9|4362.9|4368.9|4362.9|4368.2|4362.2|0
1728289970000|2024-10-07 08:32:50|4369.2|4363.2|4368.9|4362.9|4369.2|4363.2|4368.9|4362.9|0
1728289980000|2024-10-07 08:33:00|4368.5|4362.5|4368.2|4362.2|4369.2|4363.2|4368.2|4362.2|2
1728289990000|2024-10-07 08:33:10|4368|4362|4367.2|4361.2|4368|4362|4367.2|4361.2|1
1728290000000|2024-10-07 08:33:20|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|0
1728290020000|2024-10-07 08:33:40|4366.5|4360.5|4364.9|4358.9|4366.5|4360.5|4364.9|4358.9|1
1728290030000|2024-10-07 08:33:50|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|1
1728290040000|2024-10-07 08:34:00|4364.9|4358.9|4365.5|4359.5|4365.5|4359.5|4364.9|4358.9|0
1728290060000|2024-10-07 08:34:20|4366|4360|4366.2|4360.2|4366.2|4360.2|4365.9|4359.9|0
1728290070000|2024-10-07 08:34:30|4366.5|4360.5|4366.2|4360.2|4366.7|4360.7|4366.2|4360.2|0
1728290080000|2024-10-07 08:34:40|4366.4|4360.4|4367.2|4361.2|4367.2|4361.2|4366.4|4360.4|2
1728290090000|2024-10-07 08:34:50|4367.5|4361.5|4368.7|4362.7|4368.7|4362.7|4367.5|4361.5|1
1728290100000|2024-10-07 08:35:00|4368.5|4362.5|4369.2|4363.2|4369.7|4363.7|4368.5|4362.5|1
1728290110000|2024-10-07 08:35:10|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1728290120000|2024-10-07 08:35:20|4369.7|4363.7|4370|4364|4370|4364|4369.7|4363.7|0
1728290130000|2024-10-07 08:35:30|4370.7|4364.7|4371.5|4365.5|4371.5|4365.5|4370.5|4364.5|13
1728290160000|2024-10-07 08:36:00|4371.7|4365.7|4371.5|4365.5|4371.7|4365.7|4371.5|4365.5|0
1728290170000|2024-10-07 08:36:10|4371.2|4365.2|4370.5|4364.5|4371.2|4365.2|4370.5|4364.5|8
1728290180000|2024-10-07 08:36:20|4370.7|4364.7|4373.2|4367.2|4373.2|4367.2|4370.7|4364.7|5
1728290190000|2024-10-07 08:36:30|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|1
1728290210000|2024-10-07 08:36:50|4373|4367|4372|4366|4373|4367|4372|4366|7
1728290220000|2024-10-07 08:37:00|4371.5|4365.5|4370.5|4364.5|4371.5|4365.5|4370.5|4364.5|7
1728290240000|2024-10-07 08:37:20|4371|4365|4371.5|4365.5|4371.5|4365.5|4371|4365|1
1728290250000|2024-10-07 08:37:30|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|0
1728290270000|2024-10-07 08:37:50|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|3
1728290280000|2024-10-07 08:38:00|4370.9|4364.9|4373.5|4367.5|4373.5|4367.5|4370.9|4364.9|1
1728290290000|2024-10-07 08:38:10|4374|4368|4374|4368|4374|4368|4374|4368|0
1728290300000|2024-10-07 08:38:20|4373.7|4367.7|4373.5|4367.5|4373.7|4367.7|4373.2|4367.2|2
1728290310000|2024-10-07 08:38:30|4373.7|4367.7|4374|4368|4374.2|4368.2|4373.7|4367.7|0
1728290320000|2024-10-07 08:38:40|4373.5|4367.5|4373.9|4367.9|4373.9|4367.9|4373.5|4367.5|4
1728290330000|2024-10-07 08:38:50|4373.5|4367.5|4368|4362|4373.7|4367.7|4368|4362|36
1728290340000|2024-10-07 08:39:00|4368.2|4362.2|4368.5|4362.5|4368.5|4362.5|4368.2|4362.2|1
1728290360000|2024-10-07 08:39:20|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1728290370000|2024-10-07 08:39:30|4369.7|4363.7|4369.5|4363.5|4369.7|4363.7|4369.5|4363.5|0
1728290380000|2024-10-07 08:39:40|4369.7|4363.7|4369.5|4363.5|4369.7|4363.7|4369.5|4363.5|0
1728290390000|2024-10-07 08:39:50|4369.7|4363.7|4370|4364|4370.2|4364.2|4369.7|4363.7|0
1728290400000|2024-10-07 08:40:00|4370.2|4364.2|4369.7|4363.7|4370.2|4364.2|4369.7|4363.7|0
1728290410000|2024-10-07 08:40:10|4370|4364|4370.2|4364.2|4370.2|4364.2|4370|4364|0
1728290430000|2024-10-07 08:40:30|4369.7|4363.7|4369|4363|4369.7|4363.7|4369|4363|0
1728290440000|2024-10-07 08:40:40|4368.5|4362.5|4369.2|4363.2|4369.5|4363.5|4368|4362|2
1728290450000|2024-10-07 08:40:50|4369|4363|4368|4362|4370|4364|4368|4362|13
1728290460000|2024-10-07 08:41:00|4367|4361|4367.5|4361.5|4368.5|4362.5|4367|4361|10
1728290470000|2024-10-07 08:41:10|4368.5|4362.5|4369.5|4363.5|4369.5|4363.5|4368.5|4362.5|3
1728290480000|2024-10-07 08:41:20|4371.5|4365.5|4372.2|4366.2|4372.2|4366.2|4371.5|4365.5|3
1728290490000|2024-10-07 08:41:30|4371.5|4365.5|4372.2|4366.2|4372.2|4366.2|4371.5|4365.5|1
1728290500000|2024-10-07 08:41:40|4371|4365|4372|4366|4372.5|4366.5|4371|4365|1
1728290510000|2024-10-07 08:41:50|4371|4365|4371|4365|4371|4365|4371|4365|2
1728290520000|2024-10-07 08:42:00|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|0
1728290540000|2024-10-07 08:42:20|4370.7|4364.7|4370.7|4364.7|4371.7|4365.7|4370.7|4364.7|1
1728290560000|2024-10-07 08:42:40|4371|4365|4371.7|4365.7|4371.7|4365.7|4371|4365|3
1728290570000|2024-10-07 08:42:50|||||||||9
1728290590000|2024-10-07 08:43:10|4371.5|4365.5|4371.5|4365.5|4371.7|4365.7|4371.5|4365.5|1
1728290610000|2024-10-07 08:43:30|4372|4366|4372|4366|4372|4366|4372|4366|5
1728290620000|2024-10-07 08:43:40|4372.5|4366.5|4372.7|4366.7|4372.7|4366.7|4372.2|4366.2|1
1728290630000|2024-10-07 08:43:50|4373|4367|4373.5|4367.5|4373.5|4367.5|4373|4367|0
1728290640000|2024-10-07 08:44:00|4373.2|4367.2|4373.7|4367.7|4373.7|4367.7|4373.2|4367.2|0
1728290650000|2024-10-07 08:44:10|4374|4368|4374.2|4368.2|4374.2|4368.2|4374|4368|11
1728290660000|2024-10-07 08:44:20|4374.5|4368.5|4374.7|4368.7|4375|4369|4374.5|4368.5|5
1728290670000|2024-10-07 08:44:30|4375.5|4369.5|4375|4369|4375.5|4369.5|4375|4369|1
1728290680000|2024-10-07 08:44:40|4374.7|4368.7|4375|4369|4375|4369|4374.7|4368.7|0
1728290690000|2024-10-07 08:44:50|4375.3|4369.3|4375.7|4369.7|4375.7|4369.7|4375.3|4369.3|0
1728290700000|2024-10-07 08:45:00|4375|4369|4374.7|4368.7|4375|4369|4374.7|4368.7|2
1728290710000|2024-10-07 08:45:10|4375|4369|4375|4369|4375|4369|4374.7|4368.7|1
1728290720000|2024-10-07 08:45:20|4375.7|4369.7|4375.5|4369.5|4376|4370|4375.5|4369.5|2
1728290730000|2024-10-07 08:45:30|4375.7|4369.7|4377.2|4371.2|4377.2|4371.2|4375.7|4369.7|2
1728290740000|2024-10-07 08:45:40|4377|4371|4377|4371|4377.5|4371.5|4377|4371|1
1728290750000|2024-10-07 08:45:50|4376.7|4370.7|4377|4371|4377|4371|4376.7|4370.7|0
1728290760000|2024-10-07 08:46:00|4377.7|4371.7|4377.2|4371.2|4377.7|4371.7|4377|4371|1
1728290770000|2024-10-07 08:46:10|4376.7|4370.7|4375.5|4369.5|4376.7|4370.7|4375.5|4369.5|1
1728290780000|2024-10-07 08:46:20|4375.7|4369.7|4376|4370|4376|4370|4375.7|4369.7|0
1728290790000|2024-10-07 08:46:30|4375.7|4369.7|4375|4369|4375.7|4369.7|4375|4369|1
1728290800000|2024-10-07 08:46:40|4374.7|4368.7|4374.7|4368.7|4375.5|4369.5|4374.7|4368.7|1
1728290810000|2024-10-07 08:46:50|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|0
1728290820000|2024-10-07 08:47:00|4373.7|4367.7|4373|4367|4373.7|4367.7|4373|4367|9
1728290830000|2024-10-07 08:47:10|4372.7|4366.7|4371.7|4365.7|4372.7|4366.7|4371.7|4365.7|0
1728290840000|2024-10-07 08:47:20|4372|4366|4371.2|4365.2|4372.2|4366.2|4371.2|4365.2|3
1728290850000|2024-10-07 08:47:30|4371.5|4365.5|4372.7|4366.7|4372.7|4366.7|4371.5|4365.5|0
1728290860000|2024-10-07 08:47:40|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4371.7|4365.7|1
1728290880000|2024-10-07 08:48:00|4372.7|4366.7|4372.5|4366.5|4372.7|4366.7|4372.5|4366.5|0
1728290890000|2024-10-07 08:48:10|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372.5|4366.5|0
1728290900000|2024-10-07 08:48:20|4372.5|4366.5|4372.5|4366.5|4372.7|4366.7|4372.5|4366.5|1
1728290910000|2024-10-07 08:48:30|4372.2|4366.2|4371.2|4365.2|4372.2|4366.2|4371.2|4365.2|0
1728290920000|2024-10-07 08:48:40|4371.5|4365.5|4369.5|4363.5|4371.5|4365.5|4369.5|4363.5|0
1728290930000|2024-10-07 08:48:50|4369.7|4363.7|4367|4361|4369.7|4363.7|4367|4361|3
1728290940000|2024-10-07 08:49:00|4367.8|4361.8|4368.2|4362.2|4368.5|4362.5|4367.8|4361.8|1
1728290950000|2024-10-07 08:49:10|4368|4362|4368|4362|4368.7|4362.7|4367|4361|14
1728290960000|2024-10-07 08:49:20|4368.7|4362.7|4368|4362|4368.7|4362.7|4368|4362|0
1728290970000|2024-10-07 08:49:30|4367.5|4361.5|4368|4362|4368|4362|4367.5|4361.5|0
1728290980000|2024-10-07 08:49:40|4367|4361|4367.7|4361.7|4368|4362|4366.7|4360.7|2
1728290990000|2024-10-07 08:49:50|4367.5|4361.5|4367|4361|4367.7|4361.7|4367|4361|0
1728291000000|2024-10-07 08:50:00|4366.7|4360.7|4373.7|4367.7|4374|4368|4366.7|4360.7|22
1728291010000|2024-10-07 08:50:10|4373.5|4367.5|4374.8|4368.8|4375|4369|4373.5|4367.5|13
1728291020000|2024-10-07 08:50:20|4375|4369|4375.5|4369.5|4375.5|4369.5|4375|4369|0
1728291030000|2024-10-07 08:50:30|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1728291040000|2024-10-07 08:50:40|4375.5|4369.5|4376.3|4370.3|4376.3|4370.3|4375.5|4369.5|20
1728291050000|2024-10-07 08:50:50|4375|4369|4374.8|4368.8|4375|4369|4374.6|4368.6|5
1728291060000|2024-10-07 08:51:00|4374.6|4368.6|4375.6|4369.6|4375.6|4369.6|4374.6|4368.6|5
1728291070000|2024-10-07 08:51:10|4375.3|4369.3|4375.6|4369.6|4375.6|4369.6|4375|4369|0
1728291080000|2024-10-07 08:51:20|4375.3|4369.3|4375|4369|4375.3|4369.3|4375|4369|0
1728291090000|2024-10-07 08:51:30|4375.3|4369.3|4374.8|4368.8|4375.3|4369.3|4374.8|4368.8|0
1728291100000|2024-10-07 08:51:40|4375.3|4369.3|4374|4368|4375.3|4369.3|4374|4368|5
1728291110000|2024-10-07 08:51:50|4374.3|4368.3|4374|4368|4374.3|4368.3|4374|4368|0
1728291130000|2024-10-07 08:52:10|4373.8|4367.8|4374|4368|4374.2|4368.2|4373.3|4367.3|0
1728291140000|2024-10-07 08:52:20|4376|4370|4376|4370|4376|4370|4376|4370|1
1728291150000|2024-10-07 08:52:30|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376|4370|0
1728291160000|2024-10-07 08:52:40|4375.8|4369.8|4377|4371|4377|4371|4375.8|4369.8|1
1728291170000|2024-10-07 08:52:50|4377.3|4371.3|4377.5|4371.5|4377.5|4371.5|4377.3|4371.3|0
1728291180000|2024-10-07 08:53:00|4377|4371|4378.3|4372.3|4378.8|4372.8|4377|4371|7
1728291190000|2024-10-07 08:53:10|4378|4372|4377.5|4371.5|4378|4372|4377.5|4371.5|1
1728291200000|2024-10-07 08:53:20|4377.7|4371.7|4381|4375|4381|4375|4377|4371|24
1728291210000|2024-10-07 08:53:30|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|2
1728291220000|2024-10-07 08:53:40|4381.3|4375.3|4381.5|4375.5|4381.5|4375.5|4381|4375|1
1728291240000|2024-10-07 08:54:00|4381.2|4375.2|4381|4375|4381.2|4375.2|4381|4375|2
1728291250000|2024-10-07 08:54:10|4380.5|4374.5|4380.3|4374.3|4380.5|4374.5|4380.3|4374.3|0
1728291260000|2024-10-07 08:54:20|4380.6|4374.6|4381|4375|4381|4375|4380.6|4374.6|0
1728291280000|2024-10-07 08:54:40|4381.3|4375.3|4383.6|4377.6|4383.6|4377.6|4381.3|4375.3|15
1728291290000|2024-10-07 08:54:50|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|3
1728291300000|2024-10-07 08:55:00|4384.1|4378.1|4385|4379|4385|4379|4383.6|4377.6|5
1728291310000|2024-10-07 08:55:10|4384.7|4378.7|4384.2|4378.2|4384.7|4378.7|4384.2|4378.2|0
1728291320000|2024-10-07 08:55:20|4384.3|4378.3|4383.3|4377.3|4384.3|4378.3|4383.3|4377.3|1
1728291330000|2024-10-07 08:55:30|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4
1728291340000|2024-10-07 08:55:40|4383.5|4377.5|4383.3|4377.3|4383.5|4377.5|4383.3|4377.3|3
1728291360000|2024-10-07 08:56:00|4383.8|4377.8|4384|4378|4384|4378|4383.3|4377.3|0
1728291370000|2024-10-07 08:56:10|4383.8|4377.8|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|1
1728291380000|2024-10-07 08:56:20|||||||||3
1728291390000|2024-10-07 08:56:30|4384|4378|4384.8|4378.8|4384.8|4378.8|4384|4378|3
1728291400000|2024-10-07 08:56:40|4384.3|4378.3|4384.1|4378.1|4384.3|4378.3|4384.1|4378.1|0
1728291410000|2024-10-07 08:56:50|4384.3|4378.3|4383.5|4377.5|4384.3|4378.3|4383.5|4377.5|2
1728291420000|2024-10-07 08:57:00|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.6|4377.6|0
1728291440000|2024-10-07 08:57:20|4384|4378|4384.3|4378.3|4384.3|4378.3|4384|4378|0
1728291450000|2024-10-07 08:57:30|4384|4378|4384|4378|4384|4378|4384|4378|3
1728291460000|2024-10-07 08:57:40|4383.5|4377.5|4384.2|4378.2|4384.2|4378.2|4383.5|4377.5|1
1728291480000|2024-10-07 08:58:00|4384|4378|4384|4378|4384|4378|4384|4378|1
1728291490000|2024-10-07 08:58:10|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|0
1728291500000|2024-10-07 08:58:20|4384.7|4378.7|4384.7|4378.7|4385|4379|4384.2|4378.2|1
1728291510000|2024-10-07 08:58:30|4385|4379|4387.7|4381.7|4387.7|4381.7|4385|4379|18
1728291520000|2024-10-07 08:58:40|4387.5|4381.5|4387.2|4381.2|4387.5|4381.5|4387|4381|1
1728291530000|2024-10-07 08:58:50|4387.7|4381.7|4387.2|4381.2|4387.7|4381.7|4387|4381|0
1728291540000|2024-10-07 08:59:00|||||||||1
1728291550000|2024-10-07 08:59:10|4387.5|4381.5|4387.7|4381.7|4387.7|4381.7|4387.5|4381.5|0
1728291560000|2024-10-07 08:59:20|4387.5|4381.5|4387.2|4381.2|4387.5|4381.5|4387.2|4381.2|0
1728291570000|2024-10-07 08:59:30|4388.6|4382.6|4390.5|4384.5|4390.5|4384.5|4388.6|4382.6|34
1728291580000|2024-10-07 08:59:40|4390.7|4384.7|4391.7|4385.7|4391.7|4385.7|4390.7|4384.7|6
1728291590000|2024-10-07 08:59:50|4391.5|4385.5|4391.3|4385.3|4391.7|4385.7|4391.3|4385.3|1
1728291600000|2024-10-07 09:00:00|4390|4384|4389.1|4383.1|4390|4384|4389.1|4383.1|19
1728291610000|2024-10-07 09:00:10|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4389.1|4383.1|13
1728291630000|2024-10-07 09:00:30|||||||||3
1728291640000|2024-10-07 09:00:40|4389.1|4383.1|4389.3|4383.3|4389.3|4383.3|4389.1|4383.1|2
1728291650000|2024-10-07 09:00:50|4389.5|4383.5|4389.3|4383.3|4389.5|4383.5|4389.3|4383.3|0
1728291660000|2024-10-07 09:01:00|||||||||3
1728291670000|2024-10-07 09:01:10|4389.1|4383.1|4385.6|4379.6|4389.1|4383.1|4385.6|4379.6|5
1728291680000|2024-10-07 09:01:20|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1728291690000|2024-10-07 09:01:30|4387|4381|4386.8|4380.8|4387|4381|4386.6|4380.6|6
1728291700000|2024-10-07 09:01:40|4386.6|4380.6|4385.8|4379.8|4386.6|4380.6|4385.6|4379.6|0
1728291710000|2024-10-07 09:01:50|4385.6|4379.6|4385.8|4379.8|4385.8|4379.8|4385.6|4379.6|0
1728291720000|2024-10-07 09:02:00|4386|4380|4386|4380|4386.5|4380.5|4386|4380|2
1728291730000|2024-10-07 09:02:10|4386.7|4380.7|4388|4382|4388|4382|4386.7|4380.7|2
1728291740000|2024-10-07 09:02:20|4387.7|4381.7|4386.3|4380.3|4387.7|4381.7|4386.3|4380.3|0
1728291750000|2024-10-07 09:02:30|4387|4381|4387|4381|4387|4381|4387|4381|0
1728291780000|2024-10-07 09:03:00|4386.7|4380.7|4386.3|4380.3|4386.7|4380.7|4386|4380|0
1728291790000|2024-10-07 09:03:10|4386.7|4380.7|4387|4381|4388|4382|4386.7|4380.7|7
1728291800000|2024-10-07 09:03:20|4386.7|4380.7|4385.7|4379.7|4386.7|4380.7|4385|4379|1
1728291810000|2024-10-07 09:03:30|4385.5|4379.5|4385|4379|4385.7|4379.7|4385|4379|0
1728291820000|2024-10-07 09:03:40|4384.2|4378.2|4384.7|4378.7|4384.7|4378.7|4384.2|4378.2|0
1728291830000|2024-10-07 09:03:50|4384.2|4378.2|4384|4378|4384.5|4378.5|4384|4378|0
1728291840000|2024-10-07 09:04:00|4384.7|4378.7|4383.3|4377.3|4385|4379|4383.3|4377.3|9
1728291850000|2024-10-07 09:04:10|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|3
1728291860000|2024-10-07 09:04:20|4381.7|4375.7|4381|4375|4382|4376|4381|4375|1
1728291870000|2024-10-07 09:04:30|4380.5|4374.5|4380|4374|4380.5|4374.5|4380|4374|0
1728291880000|2024-10-07 09:04:40|4380.3|4374.3|4381|4375|4381|4375|4380.3|4374.3|0
1728291890000|2024-10-07 09:04:50|4380.7|4374.7|4381.5|4375.5|4381.5|4375.5|4380|4374|1
1728291900000|2024-10-07 09:05:00|4381|4375|4381|4375|4381|4375|4380.7|4374.7|0
1728291930000|2024-10-07 09:05:30|4380.6|4374.6|4381|4375|4381|4375|4380.6|4374.6|0
1728291940000|2024-10-07 09:05:40|4380.3|4374.3|4382|4376|4382|4376|4380.3|4374.3|16
1728291950000|2024-10-07 09:05:50|4381.8|4375.8|4381.3|4375.3|4381.8|4375.8|4381.3|4375.3|0
1728291960000|2024-10-07 09:06:00|4381.6|4375.6|4381.3|4375.3|4381.6|4375.6|4381.3|4375.3|0
1728291970000|2024-10-07 09:06:10|4381.6|4375.6|4381.3|4375.3|4381.6|4375.6|4381.3|4375.3|0
1728291980000|2024-10-07 09:06:20|4381.6|4375.6|4382|4376|4382|4376|4381.6|4375.6|0
1728291990000|2024-10-07 09:06:30|4381.8|4375.8|4380.6|4374.6|4381.8|4375.8|4380.3|4374.3|0
1728292000000|2024-10-07 09:06:40|4380.3|4374.3|4382|4376|4382|4376|4380.3|4374.3|0
1728292020000|2024-10-07 09:07:00|4382.3|4376.3|4382.5|4376.5|4382.5|4376.5|4382.3|4376.3|0
1728292030000|2024-10-07 09:07:10|4382.3|4376.3|4383|4377|4383.7|4377.7|4382.3|4376.3|1
1728292040000|2024-10-07 09:07:20|4383.3|4377.3|4383.7|4377.7|4383.7|4377.7|4383.3|4377.3|0
1728292050000|2024-10-07 09:07:30|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.5|4378.5|2
1728292060000|2024-10-07 09:07:40|4385|4379|4385.2|4379.2|4386|4380|4385|4379|3
1728292070000|2024-10-07 09:07:50|4385.5|4379.5|4384.3|4378.3|4385.5|4379.5|4384.3|4378.3|0
1728292080000|2024-10-07 09:08:00|4384.5|4378.5|4385|4379|4385|4379|4384.5|4378.5|3
1728292100000|2024-10-07 09:08:20|4384.2|4378.2|4383|4377|4384.2|4378.2|4383|4377|0
1728292130000|2024-10-07 09:08:50|4382.7|4376.7|4382.8|4376.8|4383.8|4377.8|4381.8|4375.8|3
1728292140000|2024-10-07 09:09:00|4383.1|4377.1|4382.5|4376.5|4383.3|4377.3|4382.5|4376.5|1
1728292150000|2024-10-07 09:09:10|4383|4377|4382.8|4376.8|4383|4377|4382.3|4376.3|2
1728292160000|2024-10-07 09:09:20|4383|4377|4383|4377|4383|4377|4382.8|4376.8|0
1728292170000|2024-10-07 09:09:30|4382.8|4376.8|4382.3|4376.3|4383|4377|4382.3|4376.3|0
1728292190000|2024-10-07 09:09:50|4382.8|4376.8|4382.3|4376.3|4382.8|4376.8|4382.3|4376.3|1
1728292200000|2024-10-07 09:10:00|4382.6|4376.6|4383|4377|4383|4377|4382.6|4376.6|0
1728292210000|2024-10-07 09:10:10|4383.6|4377.6|4384|4378|4384|4378|4383|4377|0
1728292220000|2024-10-07 09:10:20|4384.6|4378.6|4384.3|4378.3|4385|4379|4384.3|4378.3|0
1728292230000|2024-10-07 09:10:30|4385|4379|4385|4379|4385|4379|4385|4379|0
1728292240000|2024-10-07 09:10:40|4385.3|4379.3|4386|4380|4386|4380|4385.3|4379.3|0
1728292250000|2024-10-07 09:10:50|4389|4383|4387.8|4381.8|4389|4383|4387.8|4381.8|2
1728292270000|2024-10-07 09:11:10|4388|4382|4387.8|4381.8|4388.5|4382.5|4387.8|4381.8|3
1728292280000|2024-10-07 09:11:20|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|1
1728292290000|2024-10-07 09:11:30|4388.8|4382.8|4389.5|4383.5|4389.5|4383.5|4388.8|4382.8|1
1728292310000|2024-10-07 09:11:50|4389.3|4383.3|4389|4383|4389.5|4383.5|4388.7|4382.7|4
1728292320000|2024-10-07 09:12:00|4389.3|4383.3|4385.8|4379.8|4389.3|4383.3|4383.5|4377.5|5
1728292330000|2024-10-07 09:12:10|4385.5|4379.5|4385.3|4379.3|4385.5|4379.5|4385.3|4379.3|1
1728292340000|2024-10-07 09:12:20|4385.5|4379.5|4385.8|4379.8|4385.8|4379.8|4385.5|4379.5|0
1728292350000|2024-10-07 09:12:30|4385.5|4379.5|4385.8|4379.8|4385.8|4379.8|4385.5|4379.5|0
1728292370000|2024-10-07 09:12:50|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|1
1728292380000|2024-10-07 09:13:00|4386|4380|4386|4380|4386|4380|4386|4380|0
1728292400000|2024-10-07 09:13:20|4386.3|4380.3|4386.7|4380.7|4386.7|4380.7|4386.3|4380.3|0
1728292410000|2024-10-07 09:13:30|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|0
1728292430000|2024-10-07 09:13:50|4385.3|4379.3|4384|4378|4385.3|4379.3|4384|4378|3
1728292460000|2024-10-07 09:14:20|4383|4377|4383|4377|4383|4377|4383|4377|6
1728292480000|2024-10-07 09:14:40|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4383.5|4377.5|0
1728292490000|2024-10-07 09:14:50|4384|4378|4383.5|4377.5|4384|4378|4383.5|4377.5|0
1728292500000|2024-10-07 09:15:00|4383|4377|4382.2|4376.2|4383|4377|4382.2|4376.2|0
1728292510000|2024-10-07 09:15:10|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|0
1728292520000|2024-10-07 09:15:20|4383.5|4377.5|4389|4383|4389.2|4383.2|4383.2|4377.2|5
1728292530000|2024-10-07 09:15:30|4389.2|4383.2|4389|4383|4389.2|4383.2|4389|4383|0
1728292540000|2024-10-07 09:15:40|4389.2|4383.2|4388|4382|4389.2|4383.2|4388|4382|1
1728292550000|2024-10-07 09:15:50|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.5|4381.5|2
1728292560000|2024-10-07 09:16:00|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|0
1728292570000|2024-10-07 09:16:10|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|0
1728292590000|2024-10-07 09:16:30|4387.5|4381.5|4387.5|4381.5|4387.7|4381.7|4387.5|4381.5|1
1728292600000|2024-10-07 09:16:40|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|0
1728292610000|2024-10-07 09:16:50|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|1
1728292620000|2024-10-07 09:17:00|4388|4382|4388|4382|4388|4382|4388|4382|0
1728292630000|2024-10-07 09:17:10|4387.7|4381.7|4386.5|4380.5|4387.7|4381.7|4386.5|4380.5|2
1728292640000|2024-10-07 09:17:20|4386.7|4380.7|4386.7|4380.7|4387|4381|4386.7|4380.7|0
1728292660000|2024-10-07 09:17:40|4387|4381|4387|4381|4387|4381|4387|4381|0
1728292680000|2024-10-07 09:18:00|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1728292690000|2024-10-07 09:18:10|4386|4380|4386.2|4380.2|4386.2|4380.2|4386|4380|0
1728292700000|2024-10-07 09:18:20|4386.7|4380.7|4387.2|4381.2|4387.5|4381.5|4386.7|4380.7|0
1728292710000|2024-10-07 09:18:30|4387|4381|4386.2|4380.2|4387|4381|4386.2|4380.2|0
1728292720000|2024-10-07 09:18:40|4386|4380|4385.2|4379.2|4386|4380|4385.2|4379.2|0
1728292730000|2024-10-07 09:18:50|4385.5|4379.5|4385.2|4379.2|4385.7|4379.7|4385.2|4379.2|0
1728292740000|2024-10-07 09:19:00|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1728292750000|2024-10-07 09:19:10|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|0
1728292760000|2024-10-07 09:19:20|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1728292770000|2024-10-07 09:19:30|4387|4381|4387|4381|4387|4381|4387|4381|2
1728292790000|2024-10-07 09:19:50|4388|4382|4388|4382|4388|4382|4388|4382|0
1728292810000|2024-10-07 09:20:10|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|0
1728292820000|2024-10-07 09:20:20|4388|4382|4388|4382|4388|4382|4388|4382|0
1728292840000|2024-10-07 09:20:40|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1728292890000|2024-10-07 09:21:30|4388.5|4382.5|4386.2|4380.2|4388.5|4382.5|4386|4380|2
1728292900000|2024-10-07 09:21:40|4386|4380|4386.5|4380.5|4386.5|4380.5|4386|4380|0
1728292910000|2024-10-07 09:21:50|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1728292930000|2024-10-07 09:22:10|4387.2|4381.2|4387.7|4381.7|4387.7|4381.7|4387|4381|1
1728292940000|2024-10-07 09:22:20|4387|4381|4387|4381|4387|4381|4387|4381|0
1728292960000|2024-10-07 09:22:40|4386.5|4380.5|4386.7|4380.7|4386.7|4380.7|4386.5|4380.5|0
1728292970000|2024-10-07 09:22:50|4387|4381|4385|4379|4387|4381|4384.7|4378.7|2
1728292980000|2024-10-07 09:23:00|4384.7|4378.7|4384.5|4378.5|4384.7|4378.7|4384.3|4378.3|0
1728292990000|2024-10-07 09:23:10|4384.8|4378.8|4383.3|4377.3|4384.8|4378.8|4382.5|4376.5|11
1728293000000|2024-10-07 09:23:20|4383.8|4377.8|4383.7|4377.7|4384|4378|4383.3|4377.3|0
1728293010000|2024-10-07 09:23:30|4383.3|4377.3|4382.7|4376.7|4383.3|4377.3|4382.7|4376.7|1
1728293020000|2024-10-07 09:23:40|4383|4377|4381.7|4375.7|4383|4377|4381.7|4375.7|6
1728293030000|2024-10-07 09:23:50|4382.7|4376.7|4381.7|4375.7|4382.7|4376.7|4381.7|4375.7|1
1728293040000|2024-10-07 09:24:00|4382|4376|4381.7|4375.7|4382|4376|4381.7|4375.7|0
1728293050000|2024-10-07 09:24:10|4382|4376|4383|4377|4383|4377|4382|4376|1
1728293060000|2024-10-07 09:24:20|4383.2|4377.2|4382.2|4376.2|4383.2|4377.2|4382.2|4376.2|0
1728293070000|2024-10-07 09:24:30|4382.5|4376.5|4383.5|4377.5|4383.5|4377.5|4382.5|4376.5|0
1728293080000|2024-10-07 09:24:40|4384.5|4378.5|4385|4379|4385|4379|4384.5|4378.5|1
1728293090000|2024-10-07 09:24:50|4385.7|4379.7|4386|4380|4386|4380|4385.7|4379.7|1
1728293110000|2024-10-07 09:25:10|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1728293120000|2024-10-07 09:25:20|4386|4380|4386.2|4380.2|4386.2|4380.2|4386|4380|0
1728293140000|2024-10-07 09:25:40|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1728293170000|2024-10-07 09:26:10|||||||||1
1728293180000|2024-10-07 09:26:20|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|0
1728293210000|2024-10-07 09:26:50|4388.2|4382.2|4388.5|4382.5|4388.5|4382.5|4388.2|4382.2|0
1728293230000|2024-10-07 09:27:10|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|1
1728293240000|2024-10-07 09:27:20|4388.2|4382.2|4388|4382|4388.2|4382.2|4388|4382|0
1728293250000|2024-10-07 09:27:30|4387.7|4381.7|4388.2|4382.2|4388.5|4382.5|4386.5|4380.5|1
1728293260000|2024-10-07 09:27:40|4388.5|4382.5|4388.2|4382.2|4388.5|4382.5|4388|4382|0
1728293270000|2024-10-07 09:27:50|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|1
1728293280000|2024-10-07 09:28:00|4388.2|4382.2|4389|4383|4389|4383|4388.2|4382.2|1
1728293290000|2024-10-07 09:28:10|4389.5|4383.5|4390.5|4384.5|4390.5|4384.5|4389.5|4383.5|1
1728293300000|2024-10-07 09:28:20|4390.2|4384.2|4391|4385|4391|4385|4390.2|4384.2|0
1728293310000|2024-10-07 09:28:30|4391.5|4385.5|4392|4386|4392|4386|4391.5|4385.5|1
1728293320000|2024-10-07 09:28:40|4391.5|4385.5|4391.2|4385.2|4391.5|4385.5|4391|4385|3
1728293330000|2024-10-07 09:28:50|4391|4385|4390.5|4384.5|4391|4385|4390.5|4384.5|1
1728293340000|2024-10-07 09:29:00|4390.7|4384.7|4393.5|4387.5|4393.5|4387.5|4390.7|4384.7|16
1728293350000|2024-10-07 09:29:10|4393.2|4387.2|4393|4387|4393.5|4387.5|4392.7|4386.7|8
1728293360000|2024-10-07 09:29:20|4392.7|4386.7|4392|4386|4392.7|4386.7|4392|4386|1
1728293370000|2024-10-07 09:29:30|4392.3|4386.3|4393.5|4387.5|4393.5|4387.5|4392.3|4386.3|5
1728293380000|2024-10-07 09:29:40|4393|4387|4393|4387|4393|4387|4393|4387|1
1728293390000|2024-10-07 09:29:50|4392.7|4386.7|4392|4386|4392.7|4386.7|4392|4386|0
1728293400000|2024-10-07 09:30:00|4391.7|4385.7|4391.5|4385.5|4391.7|4385.7|4391.3|4385.3|1
1728293410000|2024-10-07 09:30:10|4391.7|4385.7|4391.3|4385.3|4391.7|4385.7|4391.3|4385.3|1
1728293420000|2024-10-07 09:30:20|||||||||2
1728293430000|2024-10-07 09:30:30|4391.7|4385.7|4392.7|4386.7|4392.7|4386.7|4391.7|4385.7|0
1728293440000|2024-10-07 09:30:40|4392|4386|4392|4386|4392|4386|4392|4386|1
1728293450000|2024-10-07 09:30:50|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1728293460000|2024-10-07 09:31:00|4392|4386|4392|4386|4392.7|4386.7|4392|4386|0
1728293490000|2024-10-07 09:31:30|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|0
1728293500000|2024-10-07 09:31:40|4392.5|4386.5|4392.7|4386.7|4392.7|4386.7|4392|4386|2
1728293510000|2024-10-07 09:31:50|4393.7|4387.7|4394.7|4388.7|4394.7|4388.7|4393.5|4387.5|8
1728293520000|2024-10-07 09:32:00|4394|4388|4394|4388|4394.2|4388.2|4394|4388|1
1728293530000|2024-10-07 09:32:10|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|0
1728293540000|2024-10-07 09:32:20|4394.2|4388.2|4394|4388|4394.5|4388.5|4394|4388|0
1728293550000|2024-10-07 09:32:30|4394.2|4388.2|4394|4388|4394.7|4388.7|4394|4388|2
1728293560000|2024-10-07 09:32:40|4393|4387|4393|4387|4393|4387|4393|4387|1
1728293570000|2024-10-07 09:32:50|4392.5|4386.5|4391.5|4385.5|4392.5|4386.5|4391.3|4385.3|0
1728293580000|2024-10-07 09:33:00|4392|4386|4392.3|4386.3|4393|4387|4392|4386|0
1728293590000|2024-10-07 09:33:10|4391.3|4385.3|4392.5|4386.5|4392.5|4386.5|4391.3|4385.3|9
1728293630000|2024-10-07 09:33:50|4392.8|4386.8|4393.5|4387.5|4393.5|4387.5|4392.8|4386.8|0
1728293640000|2024-10-07 09:34:00|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|0
1728293650000|2024-10-07 09:34:10|4393.5|4387.5|4393.8|4387.8|4393.8|4387.8|4393.5|4387.5|0
1728293660000|2024-10-07 09:34:20|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|0
1728293670000|2024-10-07 09:34:30|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|0
1728293680000|2024-10-07 09:34:40|4394|4388|4393.8|4387.8|4394|4388|4393.8|4387.8|1
1728293700000|2024-10-07 09:35:00|4394|4388|4394|4388|4394|4388|4394|4388|1
1728293710000|2024-10-07 09:35:10|4391.8|4385.8|4392|4386|4392|4386|4391.8|4385.8|51
1728293740000|2024-10-07 09:35:40|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|3
1728293770000|2024-10-07 09:36:10|4391|4385|4390.8|4384.8|4391.3|4385.3|4389.3|4383.3|9
1728293780000|2024-10-07 09:36:20|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390|4384|4
1728293790000|2024-10-07 09:36:30|4390.3|4384.3|4388.8|4382.8|4390.5|4384.5|4388.2|4382.2|6
1728293800000|2024-10-07 09:36:40|4389|4383|4389|4383|4389|4383|4389|4383|0
1728293810000|2024-10-07 09:36:50|4388.8|4382.8|4388|4382|4388.8|4382.8|4388|4382|0
1728293830000|2024-10-07 09:37:10|||||||||1
1728293840000|2024-10-07 09:37:20|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|0
1728293850000|2024-10-07 09:37:30|4388|4382|4388|4382|4388|4382|4388|4382|0
1728293860000|2024-10-07 09:37:40|4387.7|4381.7|4387.3|4381.3|4388|4382|4387.3|4381.3|0
1728293870000|2024-10-07 09:37:50|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|1
1728293880000|2024-10-07 09:38:00|4386.3|4380.3|4387|4381|4387|4381|4386.3|4380.3|3
1728293890000|2024-10-07 09:38:10|4387.3|4381.3|4387.3|4381.3|4388|4382|4387.3|4381.3|1
1728293900000|2024-10-07 09:38:20|4387|4381|4386|4380|4387|4381|4386|4380|0
1728293910000|2024-10-07 09:38:30|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.5|4379.5|0
1728293920000|2024-10-07 09:38:40|4386|4380|4386|4380|4386|4380|4386|4380|0
1728293930000|2024-10-07 09:38:50|4385.2|4379.2|4386|4380|4386|4380|4385.2|4379.2|1
1728293940000|2024-10-07 09:39:00|4387|4381|4387|4381|4387|4381|4387|4381|0
1728293950000|2024-10-07 09:39:10|4387.2|4381.2|4388|4382|4388|4382|4387.2|4381.2|1
1728293970000|2024-10-07 09:39:30|4388.8|4382.8|4389|4383|4389|4383|4388.8|4382.8|2
1728293980000|2024-10-07 09:39:40|4389.2|4383.2|4389|4383|4389.2|4383.2|4389|4383|2
1728293990000|2024-10-07 09:39:50|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|0
1728294000000|2024-10-07 09:40:00|4389.5|4383.5|4387|4381|4389.5|4383.5|4387|4381|12
1728294010000|2024-10-07 09:40:10|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|0
1728294030000|2024-10-07 09:40:30|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1728294040000|2024-10-07 09:40:40|4381.7|4375.7|4382.7|4376.7|4383.5|4377.5|4381.2|4375.2|23
1728294050000|2024-10-07 09:40:50|4383.7|4377.7|4384|4378|4385|4379|4383.7|4377.7|30
1728294060000|2024-10-07 09:41:00|4384.2|4378.2|4381.5|4375.5|4384.3|4378.3|4380|4374|34
1728294070000|2024-10-07 09:41:10|4381|4375|4381.7|4375.7|4382|4376|4381|4375|5
1728294100000|2024-10-07 09:41:40|4382|4376|4382|4376|4382|4376|4381.7|4375.7|0
1728294110000|2024-10-07 09:41:50|4381.7|4375.7|4380|4374|4381.7|4375.7|4380|4374|1
1728294120000|2024-10-07 09:42:00|4380.5|4374.5|4378.7|4372.7|4380.5|4374.5|4378.7|4372.7|16
1728294130000|2024-10-07 09:42:10|4379|4373|4379.5|4373.5|4379.5|4373.5|4378.7|4372.7|2
1728294140000|2024-10-07 09:42:20|4379.2|4373.2|4379|4373|4379.2|4373.2|4379|4373|1
1728294150000|2024-10-07 09:42:30|4378.7|4372.7|4377.5|4371.5|4378.7|4372.7|4377.5|4371.5|7
1728294160000|2024-10-07 09:42:40|4377.2|4371.2|4377.7|4371.7|4377.7|4371.7|4377.2|4371.2|6
1728294170000|2024-10-07 09:42:50|4378|4372|4378.5|4372.5|4378.5|4372.5|4378|4372|2
1728294180000|2024-10-07 09:43:00|4378.7|4372.7|4377.7|4371.7|4378.7|4372.7|4377.7|4371.7|3
1728294190000|2024-10-07 09:43:10|4377|4371|4377.5|4371.5|4377.5|4371.5|4377|4371|1
1728294200000|2024-10-07 09:43:20|4377|4371|4376.7|4370.7|4377.5|4371.5|4376.7|4370.7|6
1728294210000|2024-10-07 09:43:30|4377|4371|4377.5|4371.5|4377.5|4371.5|4377|4371|0
1728294220000|2024-10-07 09:43:40|4377.7|4371.7|4377.5|4371.5|4377.7|4371.7|4377.5|4371.5|0
1728294230000|2024-10-07 09:43:50|4378|4372|4378.5|4372.5|4378.5|4372.5|4378|4372|1
1728294240000|2024-10-07 09:44:00|4378.2|4372.2|4379|4373|4379|4373|4378.2|4372.2|1
1728294250000|2024-10-07 09:44:10|4379.5|4373.5|4379.7|4373.7|4379.7|4373.7|4379.5|4373.5|0
1728294260000|2024-10-07 09:44:20|4380|4374|4379.7|4373.7|4380|4374|4379.5|4373.5|0
1728294270000|2024-10-07 09:44:30|4380|4374|4379.7|4373.7|4380|4374|4379.5|4373.5|0
1728294280000|2024-10-07 09:44:40|4380|4374|4381.5|4375.5|4381.5|4375.5|4379.5|4373.5|8
1728294300000|2024-10-07 09:45:00|4381.7|4375.7|4381.7|4375.7|4382.5|4376.5|4381.7|4375.7|1
1728294310000|2024-10-07 09:45:10|4380.9|4374.9|4381.5|4375.5|4381.5|4375.5|4380.9|4374.9|2
1728294320000|2024-10-07 09:45:20|4381.7|4375.7|4382.5|4376.5|4382.5|4376.5|4381.7|4375.7|1
1728294330000|2024-10-07 09:45:30|4382.7|4376.7|4381.7|4375.7|4382.7|4376.7|4381.7|4375.7|4
1728294340000|2024-10-07 09:45:40|4381.5|4375.5|4381|4375|4381.5|4375.5|4381|4375|0
1728294360000|2024-10-07 09:46:00|4380.7|4374.7|4381.5|4375.5|4381.5|4375.5|4380.7|4374.7|0
1728294370000|2024-10-07 09:46:10|4381|4375|4382.7|4376.7|4382.7|4376.7|4381|4375|1
1728294380000|2024-10-07 09:46:20|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728294390000|2024-10-07 09:46:30|4382.7|4376.7|4383.2|4377.2|4383.2|4377.2|4382.7|4376.7|2
1728294400000|2024-10-07 09:46:40|4383|4377|4383|4377|4383|4377|4383|4377|0
1728294410000|2024-10-07 09:46:50|4383.2|4377.2|4383|4377|4383.2|4377.2|4383|4377|0
1728294420000|2024-10-07 09:47:00|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|0
1728294430000|2024-10-07 09:47:10|4382.7|4376.7|4381.7|4375.7|4382.7|4376.7|4381.7|4375.7|6
1728294440000|2024-10-07 09:47:20|4382|4376|4382.5|4376.5|4383.7|4377.7|4382|4376|21
1728294450000|2024-10-07 09:47:30|4382.2|4376.2|4382|4376|4382.5|4376.5|4381.7|4375.7|0
1728294460000|2024-10-07 09:47:40|4382.5|4376.5|4381.5|4375.5|4382.5|4376.5|4381.2|4375.2|15
1728294470000|2024-10-07 09:47:50|4381|4375|4380.8|4374.8|4381|4375|4380.8|4374.8|0
1728294480000|2024-10-07 09:48:00|4380.5|4374.5|4380.5|4374.5|4382|4376|4380.5|4374.5|3
1728294490000|2024-10-07 09:48:10|4381|4375|4381|4375|4381|4375|4381|4375|1
1728294500000|2024-10-07 09:48:20|4381.3|4375.3|4380.5|4374.5|4381.5|4375.5|4380.5|4374.5|1
1728294510000|2024-10-07 09:48:30|4380|4374|4380|4374|4380|4374|4380|4374|3
1728294530000|2024-10-07 09:48:50|4379.7|4373.7|4379.5|4373.5|4379.7|4373.7|4379.5|4373.5|0
1728294540000|2024-10-07 09:49:00|4378.7|4372.7|4378.5|4372.5|4378.7|4372.7|4378.5|4372.5|2
1728294550000|2024-10-07 09:49:10|4378.7|4372.7|4378.5|4372.5|4378.7|4372.7|4378.5|4372.5|0
1728294560000|2024-10-07 09:49:20|4378.3|4372.3|4378.5|4372.5|4379|4373|4376|4370|57
1728294580000|2024-10-07 09:49:40|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|3
1728294590000|2024-10-07 09:49:50|4378.5|4372.5|4378.8|4372.8|4378.8|4372.8|4378.5|4372.5|2
1728294600000|2024-10-07 09:50:00|4379|4373|4379|4373|4379.3|4373.3|4379|4373|0
1728294610000|2024-10-07 09:50:10|4378.7|4372.7|4378.8|4372.8|4378.8|4372.8|4378.3|4372.3|2
1728294620000|2024-10-07 09:50:20|4379|4373|4378.3|4372.3|4379|4373|4378.3|4372.3|0
1728294630000|2024-10-07 09:50:30|4378.5|4372.5|4378.8|4372.8|4379|4373|4378.3|4372.3|0
1728294640000|2024-10-07 09:50:40|4379|4373|4379|4373|4379|4373|4379|4373|0
1728294650000|2024-10-07 09:50:50|4378.8|4372.8|4379|4373|4379.2|4373.2|4378.3|4372.3|1
1728294660000|2024-10-07 09:51:00|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1728294680000|2024-10-07 09:51:20|4380|4374|4380|4374|4380|4374|4380|4374|1
1728294690000|2024-10-07 09:51:30|4380.3|4374.3|4380|4374|4380.3|4374.3|4380|4374|0
1728294710000|2024-10-07 09:51:50|4380.3|4374.3|4380.3|4374.3|4380.8|4374.8|4380.3|4374.3|0
1728294730000|2024-10-07 09:52:10|4379.3|4373.3|4379.7|4373.7|4379.7|4373.7|4379.3|4373.3|5
1728294750000|2024-10-07 09:52:30|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|5
1728294780000|2024-10-07 09:53:00|4380.5|4374.5|4381.2|4375.2|4381.2|4375.2|4380.5|4374.5|5
1728294790000|2024-10-07 09:53:10|4381|4375|4381|4375|4381|4375|4381|4375|0
1728294810000|2024-10-07 09:53:30|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|0
1728294820000|2024-10-07 09:53:40|4381|4375|4381|4375|4381|4375|4381|4375|0
1728294840000|2024-10-07 09:54:00|4381.7|4375.7|4381.5|4375.5|4381.7|4375.7|4381.5|4375.5|0
1728294850000|2024-10-07 09:54:10|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|0
1728294860000|2024-10-07 09:54:20|4381.3|4375.3|4381.7|4375.7|4381.7|4375.7|4381.3|4375.3|0
1728294870000|2024-10-07 09:54:30|4381.5|4375.5|4381.3|4375.3|4381.5|4375.5|4381.3|4375.3|0
1728294880000|2024-10-07 09:54:40|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|0
1728294890000|2024-10-07 09:54:50|4381.3|4375.3|4381.5|4375.5|4381.5|4375.5|4381.3|4375.3|0
1728294900000|2024-10-07 09:55:00|4381.3|4375.3|4382.7|4376.7|4382.7|4376.7|4381.3|4375.3|1
1728294910000|2024-10-07 09:55:10|4383.2|4377.2|4384|4378|4384.2|4378.2|4383.2|4377.2|1
1728294920000|2024-10-07 09:55:20|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1728294930000|2024-10-07 09:55:30|4384|4378|4384|4378|4384.5|4378.5|4383.7|4377.7|0
1728294940000|2024-10-07 09:55:40|4384.2|4378.2|4384|4378|4384.2|4378.2|4384|4378|0
1728294950000|2024-10-07 09:55:50|4384.2|4378.2|4383.7|4377.7|4384.7|4378.7|4383.7|4377.7|3
1728294960000|2024-10-07 09:56:00|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4383.5|4377.5|0
1728294970000|2024-10-07 09:56:10|4384|4378|4384.7|4378.7|4384.7|4378.7|4384|4378|0
1728295010000|2024-10-07 09:56:50|4385.7|4379.7|4386.5|4380.5|4386.5|4380.5|4385.7|4379.7|1
1728295020000|2024-10-07 09:57:00|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1728295040000|2024-10-07 09:57:20|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1728295050000|2024-10-07 09:57:30|4386|4380|4385.2|4379.2|4386|4380|4385.2|4379.2|2
1728295060000|2024-10-07 09:57:40|4385|4379|4385|4379|4385|4379|4385|4379|0
1728295070000|2024-10-07 09:57:50|4385.5|4379.5|4384.7|4378.7|4385.5|4379.5|4384.7|4378.7|0
1728295080000|2024-10-07 09:58:00|4385|4379|4384.5|4378.5|4385|4379|4384.5|4378.5|0
1728295090000|2024-10-07 09:58:10|4384.2|4378.2|4384|4378|4384.2|4378.2|4384|4378|0
1728295100000|2024-10-07 09:58:20|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.2|4378.2|0
1728295110000|2024-10-07 09:58:30|4384.7|4378.7|4383.7|4377.7|4384.7|4378.7|4383.7|4377.7|0
1728295120000|2024-10-07 09:58:40|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|0
1728295140000|2024-10-07 09:59:00|4383.2|4377.2|4384.5|4378.5|4384.5|4378.5|4383.2|4377.2|0
1728295150000|2024-10-07 09:59:10|4384.7|4378.7|4385|4379|4385|4379|4384.5|4378.5|0
1728295160000|2024-10-07 09:59:20|4386|4380|4386.5|4380.5|4386.5|4380.5|4386|4380|1
1728295180000|2024-10-07 09:59:40|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|1
1728295190000|2024-10-07 09:59:50|4386|4380|4386.5|4380.5|4386.7|4380.7|4385.5|4379.5|1
1728295200000|2024-10-07 10:00:00|4385.5|4379.5|4383.5|4377.5|4385.5|4379.5|4383.5|4377.5|1
1728295210000|2024-10-07 10:00:10|4384|4378|4384.5|4378.5|4384.5|4378.5|4384|4378|0
1728295230000|2024-10-07 10:00:30|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|0
1728295260000|2024-10-07 10:01:00|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|2
1728295290000|2024-10-07 10:01:30|4382|4376|4382|4376|4382|4376|4382|4376|0
1728295300000|2024-10-07 10:01:40|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728295310000|2024-10-07 10:01:50|4382.7|4376.7|4383|4377|4383|4377|4382.7|4376.7|0
1728295320000|2024-10-07 10:02:00|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.2|4376.2|1
1728295330000|2024-10-07 10:02:10|||||||||1
1728295340000|2024-10-07 10:02:20|4382.2|4376.2|4382.2|4376.2|4382.5|4376.5|4382.2|4376.2|0
1728295350000|2024-10-07 10:02:30|4381.7|4375.7|4382.5|4376.5|4382.5|4376.5|4381.7|4375.7|0
1728295370000|2024-10-07 10:02:50|4381.7|4375.7|4382.2|4376.2|4382.2|4376.2|4381.7|4375.7|0
1728295380000|2024-10-07 10:03:00|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728295390000|2024-10-07 10:03:10|4382|4376|4381|4375|4382|4376|4380.7|4374.7|1
1728295400000|2024-10-07 10:03:20|4380.7|4374.7|4381.5|4375.5|4381.5|4375.5|4380.7|4374.7|1
1728295430000|2024-10-07 10:03:50|4381.7|4375.7|4382|4376|4382|4376|4381.7|4375.7|0
1728295440000|2024-10-07 10:04:00|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|5
1728295450000|2024-10-07 10:04:10|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|0
1728295460000|2024-10-07 10:04:20|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380|4374|0
1728295470000|2024-10-07 10:04:30|4380.5|4374.5|4381.5|4375.5|4381.5|4375.5|4380.5|4374.5|1
1728295500000|2024-10-07 10:05:00|4381.7|4375.7|4379.7|4373.7|4381.7|4375.7|4379.5|4373.5|59
1728295510000|2024-10-07 10:05:10|4380|4374|4379.7|4373.7|4380|4374|4379.5|4373.5|0
1728295520000|2024-10-07 10:05:20|4380.2|4374.2|4380.5|4374.5|4380.5|4374.5|4380.2|4374.2|0
1728295530000|2024-10-07 10:05:30|4380.7|4374.7|4381.5|4375.5|4381.5|4375.5|4380.7|4374.7|3
1728295540000|2024-10-07 10:05:40|4381|4375|4381|4375|4381.5|4375.5|4381|4375|0
1728295550000|2024-10-07 10:05:50|4380.5|4374.5|4383.5|4377.5|4383.5|4377.5|4380.5|4374.5|15
1728295560000|2024-10-07 10:06:00|4383|4377|4383|4377|4383.2|4377.2|4383|4377|0
1728295580000|2024-10-07 10:06:20|4383.2|4377.2|4384|4378|4384|4378|4383.2|4377.2|0
1728295590000|2024-10-07 10:06:30|||||||||3
1728295600000|2024-10-07 10:06:40|4384.7|4378.7|4385|4379|4385|4379|4384.7|4378.7|0
1728295610000|2024-10-07 10:06:50|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|0
1728295620000|2024-10-07 10:07:00|4384|4378|4384|4378|4384|4378|4384|4378|0
1728295630000|2024-10-07 10:07:10|4384.2|4378.2|4384.7|4378.7|4385|4379|4384|4378|5
1728295640000|2024-10-07 10:07:20|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|1
1728295650000|2024-10-07 10:07:30|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384|4378|1
1728295660000|2024-10-07 10:07:40|4385|4379|4385|4379|4385|4379|4385|4379|3
1728295680000|2024-10-07 10:08:00|4385.3|4379.3|4386|4380|4386|4380|4385.3|4379.3|0
1728295690000|2024-10-07 10:08:10|4385.7|4379.7|4385.3|4379.3|4385.7|4379.7|4385.3|4379.3|0
1728295700000|2024-10-07 10:08:20|4385.5|4379.5|4385.3|4379.3|4385.7|4379.7|4385.3|4379.3|0
1728295710000|2024-10-07 10:08:30|4386|4380|4386.3|4380.3|4386.3|4380.3|4386|4380|1
1728295720000|2024-10-07 10:08:40|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1728295730000|2024-10-07 10:08:50|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|1
1728295740000|2024-10-07 10:09:00|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|0
1728295750000|2024-10-07 10:09:10|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|0
1728295770000|2024-10-07 10:09:30|4387|4381|4387|4381|4387|4381|4387|4381|3
1728295790000|2024-10-07 10:09:50|4387.3|4381.3|4386.7|4380.7|4387.3|4381.3|4386.7|4380.7|1
1728295800000|2024-10-07 10:10:00|4386.5|4380.5|4386.5|4380.5|4387|4381|4386.5|4380.5|1
1728295810000|2024-10-07 10:10:10|4385.8|4379.8|4385.2|4379.2|4385.8|4379.8|4385.2|4379.2|1
1728295830000|2024-10-07 10:10:30|4386|4380|4386|4380|4386|4380|4386|4380|0
1728295860000|2024-10-07 10:11:00|4385.7|4379.7|4385|4379|4385.7|4379.7|4385|4379|0
1728295890000|2024-10-07 10:11:30|4385.2|4379.2|4391.5|4385.5|4392.7|4386.7|4385.2|4379.2|16
1728295900000|2024-10-07 10:11:40|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1728295910000|2024-10-07 10:11:50|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|0
1728295920000|2024-10-07 10:12:00|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1728295930000|2024-10-07 10:12:10|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|0
1728295950000|2024-10-07 10:12:30|4391.7|4385.7|4391.5|4385.5|4391.7|4385.7|4388.2|4382.2|44
1728295960000|2024-10-07 10:12:40|4392|4386|4391.5|4385.5|4392|4386|4391.5|4385.5|0
1728295970000|2024-10-07 10:12:50|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|1
1728295980000|2024-10-07 10:13:00|4392|4386|4392.2|4386.2|4392.2|4386.2|4392|4386|2
1728295990000|2024-10-07 10:13:10|4391.7|4385.7|4391.5|4385.5|4391.7|4385.7|4391.5|4385.5|0
1728296010000|2024-10-07 10:13:30|4392.1|4386.1|4394.2|4388.2|4394.5|4388.5|4392.1|4386.1|10
1728296030000|2024-10-07 10:13:50|4393.5|4387.5|4393.3|4387.3|4393.5|4387.5|4393.3|4387.3|10
1728296040000|2024-10-07 10:14:00|4393.7|4387.7|4394|4388|4394|4388|4393.5|4387.5|16
1728296050000|2024-10-07 10:14:10|4394.2|4388.2|4394.7|4388.7|4394.7|4388.7|4394.2|4388.2|0
1728296060000|2024-10-07 10:14:20|4397.7|4391.7|4399|4393|4399|4393|4397.7|4391.7|48
1728296070000|2024-10-07 10:14:30|4399.3|4393.3|4399.7|4393.7|4399.7|4393.7|4399|4393|2
1728296080000|2024-10-07 10:14:40|4399.2|4393.2|4398.5|4392.5|4399.2|4393.2|4398.2|4392.2|2
1728296090000|2024-10-07 10:14:50|4398.7|4392.7|4399|4393|4399|4393|4398.7|4392.7|2
1728296100000|2024-10-07 10:15:00|4398.7|4392.7|4398|4392|4398.7|4392.7|4398|4392|0
1728296110000|2024-10-07 10:15:10|4398.5|4392.5|4398|4392|4398.5|4392.5|4398|4392|1
1728296120000|2024-10-07 10:15:20|4397|4391|4397|4391|4397|4391|4397|4391|0
1728296130000|2024-10-07 10:15:30|4396.7|4390.7|4396.3|4390.3|4396.7|4390.7|4396.3|4390.3|0
1728296140000|2024-10-07 10:15:40|4396|4390|4396|4390|4396|4390|4396|4390|3
1728296150000|2024-10-07 10:15:50|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|1
1728296160000|2024-10-07 10:16:00|4395.5|4389.5|4395|4389|4395.5|4389.5|4395|4389|1
1728296210000|2024-10-07 10:16:50|||||||||1
1728296230000|2024-10-07 10:17:10|4395.5|4389.5|4395.3|4389.3|4395.5|4389.5|4395.3|4389.3|0
1728296240000|2024-10-07 10:17:20|4395.5|4389.5|4396.3|4390.3|4396.3|4390.3|4395.5|4389.5|2
1728296250000|2024-10-07 10:17:30|4396.5|4390.5|4397|4391|4397|4391|4396.5|4390.5|0
1728296260000|2024-10-07 10:17:40|4396.8|4390.8|4395.5|4389.5|4397|4391|4395.5|4389.5|0
1728296270000|2024-10-07 10:17:50|4396|4390|4395.3|4389.3|4396.3|4390.3|4395.3|4389.3|0
1728296280000|2024-10-07 10:18:00|4395.7|4389.7|4395.3|4389.3|4395.7|4389.7|4395.3|4389.3|0
1728296300000|2024-10-07 10:18:20|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1728296310000|2024-10-07 10:18:30|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1728296330000|2024-10-07 10:18:50|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1728296340000|2024-10-07 10:19:00|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|0
1728296370000|2024-10-07 10:19:30|4394.2|4388.2|4394.3|4388.3|4394.3|4388.3|4394|4388|1
1728296400000|2024-10-07 10:20:00|4394.5|4388.5|4394.3|4388.3|4394.5|4388.5|4394.3|4388.3|0
1728296440000|2024-10-07 10:20:40|4394|4388|4394|4388|4394|4388|4394|4388|0
1728296450000|2024-10-07 10:20:50|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395|4389|19
1728296460000|2024-10-07 10:21:00|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1728296470000|2024-10-07 10:21:10|4395.5|4389.5|4395.7|4389.7|4395.7|4389.7|4395.5|4389.5|0
1728296480000|2024-10-07 10:21:20|4396.5|4390.5|4396.7|4390.7|4396.7|4390.7|4396.5|4390.5|4
1728296490000|2024-10-07 10:21:30|4397|4391|4396|4390|4397|4391|4396|4390|5
1728296500000|2024-10-07 10:21:40|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|0
1728296510000|2024-10-07 10:21:50|4406.3|4400.3|4404.3|4398.3|4406.5|4400.5|4403|4397|24
1728296520000|2024-10-07 10:22:00|4403.8|4397.8|4402.3|4396.3|4403.8|4397.8|4402.3|4396.3|4
1728296530000|2024-10-07 10:22:10|4402|4396|4402.3|4396.3|4402.3|4396.3|4400.3|4394.3|3
1728296540000|2024-10-07 10:22:20|4402.7|4396.7|4402.3|4396.3|4403|4397|4402.3|4396.3|0
1728296550000|2024-10-07 10:22:30|4402|4396|4402|4396|4402|4396|4402|4396|1
1728296560000|2024-10-07 10:22:40|4402.3|4396.3|4402|4396|4402.3|4396.3|4402|4396|0
1728296570000|2024-10-07 10:22:50|4402.3|4396.3|4402.5|4396.5|4402.5|4396.5|4402|4396|0
1728296580000|2024-10-07 10:23:00|4402.7|4396.7|4402.5|4396.5|4403|4397|4402.5|4396.5|2
1728296600000|2024-10-07 10:23:20|4403|4397|4403|4397|4403|4397|4403|4397|1
1728296610000|2024-10-07 10:23:30|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1728296620000|2024-10-07 10:23:40|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1728296630000|2024-10-07 10:23:50|4402.5|4396.5|4403.8|4397.8|4404|4398|4402.5|4396.5|2
1728296640000|2024-10-07 10:24:00|4407.3|4401.3|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|42
1728296650000|2024-10-07 10:24:10|4406|4400|4406|4400|4406|4400|4406|4400|24
1728296660000|2024-10-07 10:24:20|||||||||2
1728296670000|2024-10-07 10:24:30|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|1
1728296680000|2024-10-07 10:24:40|4405.5|4399.5|4405.5|4399.5|4405.8|4399.8|4405.5|4399.5|0
1728296700000|2024-10-07 10:25:00|4405.3|4399.3|4405|4399|4405.3|4399.3|4403.8|4397.8|19
1728296710000|2024-10-07 10:25:10|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|1
1728296740000|2024-10-07 10:25:40|4405|4399|4405.5|4399.5|4405.5|4399.5|4405|4399|4
1728296750000|2024-10-07 10:25:50|4405.3|4399.3|4406.3|4400.3|4406.5|4400.5|4405.3|4399.3|1
1728296760000|2024-10-07 10:26:00|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|0
1728296770000|2024-10-07 10:26:10|4406.7|4400.7|4407|4401|4407|4401|4406.7|4400.7|1
1728296800000|2024-10-07 10:26:40|4406.5|4400.5|4407.3|4401.3|4407.3|4401.3|4406.3|4400.3|0
1728296810000|2024-10-07 10:26:50|4407.5|4401.5|4408.3|4402.3|4409|4403|4407.5|4401.5|4
1728296820000|2024-10-07 10:27:00|4407.3|4401.3|4407.5|4401.5|4407.5|4401.5|4407.3|4401.3|2
1728296830000|2024-10-07 10:27:10|4408|4402|4407.3|4401.3|4408|4402|4407.3|4401.3|8
1728296840000|2024-10-07 10:27:20|4407.5|4401.5|4409|4403|4409|4403|4407.5|4401.5|3
1728296850000|2024-10-07 10:27:30|4409.3|4403.3|4410|4404|4410|4404|4409.3|4403.3|0
1728296860000|2024-10-07 10:27:40|4409.8|4403.8|4409.5|4403.5|4410.3|4404.3|4409.5|4403.5|2
1728296870000|2024-10-07 10:27:50|4410|4404|4410|4404|4410|4404|4410|4404|0
1728296880000|2024-10-07 10:28:00|4409|4403|4409|4403|4409|4403|4409|4403|2
1728296890000|2024-10-07 10:28:10|4407.5|4401.5|4406.5|4400.5|4407.5|4401.5|4406.5|4400.5|6
1728296900000|2024-10-07 10:28:20|4406|4400|4406.5|4400.5|4406.5|4400.5|4406|4400|2
1728296910000|2024-10-07 10:28:30|4407.3|4401.3|4406|4400|4407.3|4401.3|4406|4400|2
1728296920000|2024-10-07 10:28:40|4405.5|4399.5|4404.5|4398.5|4405.5|4399.5|4404.5|4398.5|1
1728296930000|2024-10-07 10:28:50|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404|4398|0
1728296940000|2024-10-07 10:29:00|4404|4398|4404.3|4398.3|4404.5|4398.5|4404|4398|2
1728296950000|2024-10-07 10:29:10|4404|4398|4403.8|4397.8|4404.3|4398.3|4403.5|4397.5|6
1728296960000|2024-10-07 10:29:20|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1728296970000|2024-10-07 10:29:30|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1728296980000|2024-10-07 10:29:40|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1728297000000|2024-10-07 10:30:00|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1728297010000|2024-10-07 10:30:10|4403.7|4397.7|4402.5|4396.5|4404.5|4398.5|4402.5|4396.5|6
1728297030000|2024-10-07 10:30:30|||||||||2
1728297040000|2024-10-07 10:30:40|4402|4396|4401.5|4395.5|4402|4396|4401.5|4395.5|2
1728297070000|2024-10-07 10:31:10|4400.8|4394.8|4400.5|4394.5|4400.8|4394.8|4400.5|4394.5|0
1728297080000|2024-10-07 10:31:20|4400.8|4394.8|4399.5|4393.5|4400.8|4394.8|4399.5|4393.5|0
1728297090000|2024-10-07 10:31:30|4399.3|4393.3|4399.5|4393.5|4399.5|4393.5|4399.3|4393.3|0
1728297100000|2024-10-07 10:31:40|4400|4394|4398.3|4392.3|4400|4394|4398.3|4392.3|1
1728297110000|2024-10-07 10:31:50|4398|4392|4398.5|4392.5|4398.5|4392.5|4398|4392|4
1728297120000|2024-10-07 10:32:00|4398.8|4392.8|4404.5|4398.5|4404.5|4398.5|4398.5|4392.5|8
1728297130000|2024-10-07 10:32:10|4405|4399|4405.8|4399.8|4406|4400|4405|4399|4
1728297140000|2024-10-07 10:32:20|4404.3|4398.3|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|6
1728297150000|2024-10-07 10:32:30|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|0
1728297170000|2024-10-07 10:32:50|4402.8|4396.8|4402.5|4396.5|4403.3|4397.3|4402.5|4396.5|0
1728297190000|2024-10-07 10:33:10|4402.8|4396.8|4402.5|4396.5|4402.8|4396.8|4402.5|4396.5|1
1728297200000|2024-10-07 10:33:20|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728297210000|2024-10-07 10:33:30|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.3|4396.3|1
1728297220000|2024-10-07 10:33:40|4402.3|4396.3|4401.8|4395.8|4402.5|4396.5|4401.8|4395.8|0
1728297230000|2024-10-07 10:33:50|4402.1|4396.1|4403.5|4397.5|4403.5|4397.5|4402.1|4396.1|2
1728297240000|2024-10-07 10:34:00|4405.1|4399.1|4404.8|4398.8|4405.1|4399.1|4404.8|4398.8|2
1728297260000|2024-10-07 10:34:20|4405|4399|4405.8|4399.8|4405.8|4399.8|4405|4399|1
1728297270000|2024-10-07 10:34:30|||||||||1
1728297280000|2024-10-07 10:34:40|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|2
1728297290000|2024-10-07 10:34:50|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|2
1728297300000|2024-10-07 10:35:00|4407.8|4401.8|4406.8|4400.8|4407.8|4401.8|4406.8|4400.8|2
1728297310000|2024-10-07 10:35:10|4406.3|4400.3|4406|4400|4406.3|4400.3|4406|4400|1
1728297320000|2024-10-07 10:35:20|4406.1|4400.1|4406.1|4400.1|4406.8|4400.8|4406.1|4400.1|2
1728297330000|2024-10-07 10:35:30|4405.8|4399.8|4405.3|4399.3|4405.8|4399.8|4405.1|4399.1|1
1728297340000|2024-10-07 10:35:40|4405.1|4399.1|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|0
1728297350000|2024-10-07 10:35:50|4405.8|4399.8|4406.8|4400.8|4406.8|4400.8|4405.8|4399.8|9
1728297360000|2024-10-07 10:36:00|4407|4401|4407.8|4401.8|4407.8|4401.8|4407|4401|13
1728297370000|2024-10-07 10:36:10|4407.6|4401.6|4406.3|4400.3|4407.6|4401.6|4406.3|4400.3|10
1728297380000|2024-10-07 10:36:20|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.1|4400.1|0
1728297390000|2024-10-07 10:36:30|4406.3|4400.3|4406.5|4400.5|4406.5|4400.5|4406.3|4400.3|0
1728297400000|2024-10-07 10:36:40|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|0
1728297410000|2024-10-07 10:36:50|4406.5|4400.5|4407.5|4401.5|4407.5|4401.5|4406.3|4400.3|1
1728297420000|2024-10-07 10:37:00|4407|4401|4407|4401|4407|4401|4405.8|4399.8|5
1728297450000|2024-10-07 10:37:30|4406.5|4400.5|4407|4401|4407|4401|4405.8|4399.8|4
1728297470000|2024-10-07 10:37:50|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|2
1728297480000|2024-10-07 10:38:00|4407.3|4401.3|4407.5|4401.5|4407.5|4401.5|4407.3|4401.3|4
1728297490000|2024-10-07 10:38:10|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1728297500000|2024-10-07 10:38:20|4408.5|4402.5|4407.3|4401.3|4408.5|4402.5|4407.3|4401.3|0
1728297510000|2024-10-07 10:38:30|4407.5|4401.5|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|0
1728297520000|2024-10-07 10:38:40|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1728297530000|2024-10-07 10:38:50|4408.1|4402.1|4407.5|4401.5|4408.1|4402.1|4407.3|4401.3|0
1728297540000|2024-10-07 10:39:00|4407.3|4401.3|4406.3|4400.3|4407.3|4401.3|4406.3|4400.3|1
1728297550000|2024-10-07 10:39:10|4406.5|4400.5|4408.3|4402.3|4408.3|4402.3|4405.5|4399.5|5
1728297560000|2024-10-07 10:39:20|4408.5|4402.5|4408.1|4402.1|4408.5|4402.5|4407.8|4401.8|0
1728297570000|2024-10-07 10:39:30|4407.8|4401.8|4408.1|4402.1|4408.3|4402.3|4407.8|4401.8|1
1728297590000|2024-10-07 10:39:50|4408.3|4402.3|4408.1|4402.1|4408.3|4402.3|4408.1|4402.1|0
1728297610000|2024-10-07 10:40:10|4407.8|4401.8|4408.1|4402.1|4408.1|4402.1|4407.8|4401.8|0
1728297620000|2024-10-07 10:40:20|4407.8|4401.8|4407.5|4401.5|4407.8|4401.8|4407.1|4401.1|0
1728297630000|2024-10-07 10:40:30|4408.5|4402.5|4409.5|4403.5|4409.5|4403.5|4408.5|4402.5|1
1728297640000|2024-10-07 10:40:40|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.1|4403.1|0
1728297650000|2024-10-07 10:40:50|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|0
1728297660000|2024-10-07 10:41:00|4408.1|4402.1|4408.1|4402.1|4408.5|4402.5|4408.1|4402.1|1
1728297670000|2024-10-07 10:41:10|4407.8|4401.8|4409.8|4403.8|4409.8|4403.8|4407.8|4401.8|1
1728297680000|2024-10-07 10:41:20|4409.5|4403.5|4411.3|4405.3|4411.5|4405.5|4409.5|4403.5|4
1728297690000|2024-10-07 10:41:30|4411.6|4405.6|4411.8|4405.8|4411.8|4405.8|4411.6|4405.6|0
1728297710000|2024-10-07 10:41:50|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|1
1728297720000|2024-10-07 10:42:00|4411.1|4405.1|4410.8|4404.8|4411.1|4405.1|4410.8|4404.8|0
1728297730000|2024-10-07 10:42:10|4410.5|4404.5|4412.8|4406.8|4413|4407|4410.5|4404.5|13
1728297740000|2024-10-07 10:42:20|4413|4407|4413.8|4407.8|4413.8|4407.8|4413|4407|2
1728297770000|2024-10-07 10:42:50|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.3|4407.3|2
1728297780000|2024-10-07 10:43:00|4413.3|4407.3|4412.3|4406.3|4413.3|4407.3|4411.8|4405.8|4
1728297790000|2024-10-07 10:43:10|4411.8|4405.8|4411.5|4405.5|4411.8|4405.8|4411.5|4405.5|0
1728297800000|2024-10-07 10:43:20|4411.8|4405.8|4412.5|4406.5|4412.5|4406.5|4411.8|4405.8|0
1728297820000|2024-10-07 10:43:40|4412.3|4406.3|4413.5|4407.5|4413.5|4407.5|4412.3|4406.3|2
1728297830000|2024-10-07 10:43:50|4413|4407|4412.8|4406.8|4413|4407|4412.8|4406.8|0
1728297840000|2024-10-07 10:44:00|4411.5|4405.5|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|2
1728297850000|2024-10-07 10:44:10|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1728297860000|2024-10-07 10:44:20|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1728297880000|2024-10-07 10:44:40|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|1
1728297890000|2024-10-07 10:44:50|4412.1|4406.1|4412.5|4406.5|4412.5|4406.5|4412.1|4406.1|2
1728297900000|2024-10-07 10:45:00|4412.3|4406.3|4411.8|4405.8|4412.3|4406.3|4411.8|4405.8|0
1728297910000|2024-10-07 10:45:10|4412.1|4406.1|4410.5|4404.5|4412.3|4406.3|4410.5|4404.5|2
1728297920000|2024-10-07 10:45:20|4410.8|4404.8|4412.5|4406.5|4412.8|4406.8|4410.8|4404.8|6
1728297930000|2024-10-07 10:45:30|4412.8|4406.8|4414.5|4408.5|4414.8|4408.8|4412.8|4406.8|4
1728297940000|2024-10-07 10:45:40|4414.8|4408.8|4415.3|4409.3|4415.3|4409.3|4414.8|4408.8|1
1728297950000|2024-10-07 10:45:50|4415|4409|4414.8|4408.8|4415|4409|4414.8|4408.8|4
1728297960000|2024-10-07 10:46:00|4414.5|4408.5|4414.3|4408.3|4414.5|4408.5|4414.3|4408.3|1
1728297970000|2024-10-07 10:46:10|4413.8|4407.8|4413.3|4407.3|4413.8|4407.8|4413.3|4407.3|0
1728297990000|2024-10-07 10:46:30|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|0
1728298020000|2024-10-07 10:47:00|4413|4407|4411.8|4405.8|4413|4407|4411.8|4405.8|1
1728298030000|2024-10-07 10:47:10|4412.5|4406.5|4413.8|4407.8|4413.8|4407.8|4412.5|4406.5|4
1728298040000|2024-10-07 10:47:20|4414.1|4408.1|4413.5|4407.5|4414.5|4408.5|4413.5|4407.5|0
1728298050000|2024-10-07 10:47:30|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.1|4407.1|0
1728298060000|2024-10-07 10:47:40|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.3|4408.3|0
1728298070000|2024-10-07 10:47:50|4414.8|4408.8|4414.5|4408.5|4414.8|4408.8|4414.5|4408.5|0
1728298080000|2024-10-07 10:48:00|4414.8|4408.8|4414.5|4408.5|4414.8|4408.8|4414.5|4408.5|0
1728298090000|2024-10-07 10:48:10|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1728298100000|2024-10-07 10:48:20|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|1
1728298140000|2024-10-07 10:49:00|4414|4408|4414|4408|4414|4408|4414|4408|0
1728298150000|2024-10-07 10:49:10|4415.8|4409.8|4416|4410|4416|4410|4415.5|4409.5|3
1728298170000|2024-10-07 10:49:30|4415.5|4409.5|4415.8|4409.8|4415.8|4409.8|4415.5|4409.5|3
1728298180000|2024-10-07 10:49:40|4415.5|4409.5|4415.8|4409.8|4415.8|4409.8|4415.5|4409.5|0
1728298190000|2024-10-07 10:49:50|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|6
1728298200000|2024-10-07 10:50:00|4416.3|4410.3|4416|4410|4416.5|4410.5|4416|4410|0
1728298210000|2024-10-07 10:50:10|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.5|4409.5|4
1728298230000|2024-10-07 10:50:30|4416|4410|4416|4410|4416|4410|4416|4410|0
1728298240000|2024-10-07 10:50:40|4416.8|4410.8|4417|4411|4417|4411|4416.8|4410.8|4
1728298250000|2024-10-07 10:50:50|4416.5|4410.5|4417|4411|4417|4411|4416.5|4410.5|3
1728298260000|2024-10-07 10:51:00|4416.8|4410.8|4416.5|4410.5|4417|4411|4416.5|4410.5|4
1728298270000|2024-10-07 10:51:10|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|0
1728298280000|2024-10-07 10:51:20|4415.6|4409.6|4414.8|4408.8|4415.6|4409.6|4414.8|4408.8|1
1728298300000|2024-10-07 10:51:40|4415|4409|4415|4409|4415|4409|4415|4409|1
1728298320000|2024-10-07 10:52:00|4414.8|4408.8|4415.8|4409.8|4416.1|4410.1|4414.8|4408.8|7
1728298340000|2024-10-07 10:52:20|4415.6|4409.6|4414.8|4408.8|4415.6|4409.6|4414.8|4408.8|2
1728298360000|2024-10-07 10:52:40|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|0
1728298370000|2024-10-07 10:52:50|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|1
1728298380000|2024-10-07 10:53:00|4414.6|4408.6|4415.8|4409.8|4415.8|4409.8|4414.6|4408.6|3
1728298390000|2024-10-07 10:53:10|4415.6|4409.6|4414.8|4408.8|4415.6|4409.6|4414.8|4408.8|1
1728298400000|2024-10-07 10:53:20|4414.6|4408.6|4412.3|4406.3|4414.8|4408.8|4412.3|4406.3|3
1728298410000|2024-10-07 10:53:30|4412.5|4406.5|4412.5|4406.5|4412.8|4406.8|4411.5|4405.5|7
1728298420000|2024-10-07 10:53:40|4412.8|4406.8|4413.5|4407.5|4413.8|4407.8|4412.5|4406.5|9
1728298430000|2024-10-07 10:53:50|4413.8|4407.8|4413.5|4407.5|4414|4408|4413.5|4407.5|4
1728298440000|2024-10-07 10:54:00|4413|4407|4412.3|4406.3|4413.3|4407.3|4412.3|4406.3|9
1728298450000|2024-10-07 10:54:10|4411.8|4405.8|4412.1|4406.1|4412.1|4406.1|4411.8|4405.8|15
1728298460000|2024-10-07 10:54:20|4411.8|4405.8|4412.4|4406.4|4412.4|4406.4|4411.8|4405.8|5
1728298470000|2024-10-07 10:54:30|4412.6|4406.6|4412.3|4406.3|4412.6|4406.6|4412.3|4406.3|32
1728298480000|2024-10-07 10:54:40|4412|4406|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|1
1728298490000|2024-10-07 10:54:50|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.3|4406.3|5
1728298510000|2024-10-07 10:55:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728298530000|2024-10-07 10:55:30|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|2
1728298540000|2024-10-07 10:55:40|4413.5|4407.5|4413.8|4407.8|4413.8|4407.8|4413.5|4407.5|0
1728298550000|2024-10-07 10:55:50|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|1
1728298580000|2024-10-07 10:56:20|4413.8|4407.8|4414|4408|4414|4408|4413.8|4407.8|1
1728298590000|2024-10-07 10:56:30|4413.8|4407.8|4413.3|4407.3|4413.8|4407.8|4413.3|4407.3|2
1728298600000|2024-10-07 10:56:40|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|0
1728298610000|2024-10-07 10:56:50|4413.3|4407.3|4413.1|4407.1|4413.3|4407.3|4413.1|4407.1|0
1728298640000|2024-10-07 10:57:20|4413.3|4407.3|4413.1|4407.1|4413.3|4407.3|4413.1|4407.1|1
1728298650000|2024-10-07 10:57:30|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|2
1728298660000|2024-10-07 10:57:40|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728298690000|2024-10-07 10:58:10|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|1
1728298700000|2024-10-07 10:58:20|||||||||1
1728298710000|2024-10-07 10:58:30|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728298720000|2024-10-07 10:58:40|4413.8|4407.8|4413.1|4407.1|4413.8|4407.8|4413.1|4407.1|2
1728298730000|2024-10-07 10:58:50|4412.8|4406.8|4411.1|4405.1|4412.8|4406.8|4411.1|4405.1|2
1728298740000|2024-10-07 10:59:00|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1728298750000|2024-10-07 10:59:10|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|1
1728298770000|2024-10-07 10:59:30|4413.3|4407.3|4413.9|4407.9|4413.9|4407.9|4413.3|4407.3|0
1728298790000|2024-10-07 10:59:50|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4414.8|4408.8|4
1728298800000|2024-10-07 11:00:00|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1728298810000|2024-10-07 11:00:10|4414.1|4408.1|4416.1|4410.1|4416.1|4410.1|4414.1|4408.1|2
1728298820000|2024-10-07 11:00:20|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.6|4410.6|2
1728298830000|2024-10-07 11:00:30|4416.1|4410.1|4415.8|4409.8|4416.1|4410.1|4415.8|4409.8|2
1728298840000|2024-10-07 11:00:40|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|0
1728298850000|2024-10-07 11:00:50|4414.1|4408.1|4414.5|4408.5|4414.8|4408.8|4414.1|4408.1|4
1728298860000|2024-10-07 11:01:00|4414.3|4408.3|4414.8|4408.8|4414.8|4408.8|4414.3|4408.3|0
1728298870000|2024-10-07 11:01:10|4414.3|4408.3|4414.8|4408.8|4414.8|4408.8|4414.3|4408.3|1
1728298890000|2024-10-07 11:01:30|4414.3|4408.3|4414.1|4408.1|4414.3|4408.3|4414.1|4408.1|6
1728298910000|2024-10-07 11:01:50|4414.8|4408.8|4416.1|4410.1|4416.1|4410.1|4414.8|4408.8|3
1728298920000|2024-10-07 11:02:00|4416.8|4410.8|4416.1|4410.1|4416.8|4410.8|4416.1|4410.1|4
1728298930000|2024-10-07 11:02:10|4415.6|4409.6|4414.8|4408.8|4415.6|4409.6|4414.8|4408.8|5
1728298940000|2024-10-07 11:02:20|4415.1|4409.1|4414.8|4408.8|4415.1|4409.1|4414.8|4408.8|1
1728298950000|2024-10-07 11:02:30|4415.1|4409.1|4415.8|4409.8|4415.8|4409.8|4414.8|4408.8|2
1728298960000|2024-10-07 11:02:40|4416.8|4410.8|4416.6|4410.6|4416.8|4410.8|4416.6|4410.6|10
1728298970000|2024-10-07 11:02:50|4416.1|4410.1|4415.8|4409.8|4416.1|4410.1|4415.8|4409.8|1
1728298980000|2024-10-07 11:03:00|4415.6|4409.6|4414.1|4408.1|4415.6|4409.6|4414.1|4408.1|2
1728298990000|2024-10-07 11:03:10|4412.8|4406.8|4412.6|4406.6|4412.8|4406.8|4412.6|4406.6|2
1728299000000|2024-10-07 11:03:20|4412.1|4406.1|4411.3|4405.3|4412.1|4406.1|4411.1|4405.1|2
1728299010000|2024-10-07 11:03:30|4411.5|4405.5|4411.3|4405.3|4411.5|4405.5|4411.3|4405.3|3
1728299020000|2024-10-07 11:03:40|4411|4405|4410.8|4404.8|4411|4405|4410.8|4404.8|0
1728299050000|2024-10-07 11:04:10|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|8
1728299060000|2024-10-07 11:04:20|4411.6|4405.6|4413.1|4407.1|4413.1|4407.1|4411.6|4405.6|17
1728299090000|2024-10-07 11:04:50|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4410.8|4404.8|8
1728299120000|2024-10-07 11:05:20|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728299130000|2024-10-07 11:05:30|4412.1|4406.1|4412.8|4406.8|4412.8|4406.8|4412.1|4406.1|1
1728299160000|2024-10-07 11:06:00|4414.1|4408.1|4413.8|4407.8|4414.1|4408.1|4413.8|4407.8|1
1728299170000|2024-10-07 11:06:10|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|0
1728299190000|2024-10-07 11:06:30|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1728299200000|2024-10-07 11:06:40|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|0
1728299210000|2024-10-07 11:06:50|4413.8|4407.8|4413.6|4407.6|4413.8|4407.8|4413.6|4407.6|0
1728299220000|2024-10-07 11:07:00|4413.8|4407.8|4412.8|4406.8|4413.8|4407.8|4412.1|4406.1|9
1728299230000|2024-10-07 11:07:10|4412.6|4406.6|4412.8|4406.8|4412.8|4406.8|4412.6|4406.6|0
1728299240000|2024-10-07 11:07:20|4412.6|4406.6|4411.5|4405.5|4412.6|4406.6|4410.3|4404.3|6
1728299250000|2024-10-07 11:07:30|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1728299270000|2024-10-07 11:07:50|4410.3|4404.3|4410.3|4404.3|4410.5|4404.5|4410.3|4404.3|1
1728299280000|2024-10-07 11:08:00|4410.5|4404.5|4413.8|4407.8|4414.8|4408.8|4410.5|4404.5|7
1728299290000|2024-10-07 11:08:10|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|1
1728299300000|2024-10-07 11:08:20|4413|4407|4413.8|4407.8|4413.8|4407.8|4413|4407|1
1728299320000|2024-10-07 11:08:40|4414.8|4408.8|4413.3|4407.3|4414.8|4408.8|4413.3|4407.3|8
1728299330000|2024-10-07 11:08:50|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1728299340000|2024-10-07 11:09:00|||||||||1
1728299350000|2024-10-07 11:09:10|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|1
1728299360000|2024-10-07 11:09:20|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|6
1728299380000|2024-10-07 11:09:40|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|1
1728299390000|2024-10-07 11:09:50|4414.5|4408.5|4413.8|4407.8|4414.5|4408.5|4413.8|4407.8|1
1728299400000|2024-10-07 11:10:00|4414|4408|4413.8|4407.8|4414.8|4408.8|4413.3|4407.3|4
1728299410000|2024-10-07 11:10:10|4413.6|4407.6|4413.8|4407.8|4413.8|4407.8|4413.6|4407.6|0
1728299440000|2024-10-07 11:10:40|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|1
1728299450000|2024-10-07 11:10:50|4413.3|4407.3|4413.1|4407.1|4413.3|4407.3|4413.1|4407.1|0
1728299460000|2024-10-07 11:11:00|4412.8|4406.8|4412.6|4406.6|4412.8|4406.8|4412.6|4406.6|0
1728299490000|2024-10-07 11:11:30|4412.8|4406.8|4412.6|4406.6|4412.8|4406.8|4412.6|4406.6|0
1728299500000|2024-10-07 11:11:40|4412.3|4406.3|4411.8|4405.8|4412.3|4406.3|4411.6|4405.6|1
1728299510000|2024-10-07 11:11:50|4411.6|4405.6|4411.1|4405.1|4411.6|4405.6|4411.1|4405.1|1
1728299520000|2024-10-07 11:12:00|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.6|4405.6|0
1728299530000|2024-10-07 11:12:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.5|4406.5|6
1728299570000|2024-10-07 11:12:50|||||||||1
1728299580000|2024-10-07 11:13:00|4413|4407|4413|4407|4413|4407|4413|4407|1
1728299590000|2024-10-07 11:13:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728299620000|2024-10-07 11:13:40|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|1
1728299630000|2024-10-07 11:13:50|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728299640000|2024-10-07 11:14:00|4412.6|4406.6|4412.8|4406.8|4412.8|4406.8|4412.6|4406.6|0
1728299670000|2024-10-07 11:14:30|4411.8|4405.8|4412.8|4406.8|4412.8|4406.8|4411.8|4405.8|5
1728299680000|2024-10-07 11:14:40|||||||||1
1728299690000|2024-10-07 11:14:50|4413.1|4407.1|4413.1|4407.1|4413.3|4407.3|4413.1|4407.1|3
1728299700000|2024-10-07 11:15:00|4412.8|4406.8|4413.8|4407.8|4413.8|4407.8|4412.1|4406.1|3
1728299730000|2024-10-07 11:15:30|4413.5|4407.5|4412.8|4406.8|4413.5|4407.5|4412.8|4406.8|1
1728299760000|2024-10-07 11:16:00|||||||||1
1728299790000|2024-10-07 11:16:30|4412.1|4406.1|4412.8|4406.8|4412.8|4406.8|4412.1|4406.1|2
1728299800000|2024-10-07 11:16:40|4413.5|4407.5|4413.1|4407.1|4413.8|4407.8|4413.1|4407.1|4
1728299820000|2024-10-07 11:17:00|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728299850000|2024-10-07 11:17:30|4412.6|4406.6|4412.8|4406.8|4412.8|4406.8|4411.6|4405.6|4
1728299880000|2024-10-07 11:18:00|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|1
1728299890000|2024-10-07 11:18:10|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1728299900000|2024-10-07 11:18:20|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|2
1728299910000|2024-10-07 11:18:30|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|1
1728299950000|2024-10-07 11:19:10|4412.8|4406.8|4413.1|4407.1|4413.1|4407.1|4412.8|4406.8|1
1728299960000|2024-10-07 11:19:20|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728299970000|2024-10-07 11:19:30|4413.1|4407.1|4413.8|4407.8|4413.8|4407.8|4412.8|4406.8|0
1728299980000|2024-10-07 11:19:40|4414.1|4408.1|4414.8|4408.8|4415.1|4409.1|4414.1|4408.1|3
1728299990000|2024-10-07 11:19:50|4415.1|4409.1|4416.1|4410.1|4416.3|4410.3|4414.8|4408.8|7
1728300000000|2024-10-07 11:20:00|4415.8|4409.8|4415.8|4409.8|4416.1|4410.1|4415.8|4409.8|0
1728300010000|2024-10-07 11:20:10|4416.1|4410.1|4415.8|4409.8|4416.1|4410.1|4415.8|4409.8|0
1728300020000|2024-10-07 11:20:20|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|0
1728300030000|2024-10-07 11:20:30|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1728300040000|2024-10-07 11:20:40|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|0
1728300050000|2024-10-07 11:20:50|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1728300060000|2024-10-07 11:21:00|||||||||1
1728300080000|2024-10-07 11:21:20|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|0
1728300090000|2024-10-07 11:21:30|4416.8|4410.8|4416|4410|4416.8|4410.8|4416|4410|2
1728300140000|2024-10-07 11:22:20|4415.8|4409.8|4416|4410|4416|4410|4415.8|4409.8|1
1728300150000|2024-10-07 11:22:30|4416.3|4410.3|4420|4414|4420.8|4414.8|4416.3|4410.3|11
1728300160000|2024-10-07 11:22:40|4420.3|4414.3|4420.8|4414.8|4420.8|4414.8|4420.3|4414.3|0
1728300170000|2024-10-07 11:22:50|4420.5|4414.5|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|2
1728300180000|2024-10-07 11:23:00|4419|4413|4419|4413|4419|4413|4419|4413|1
1728300190000|2024-10-07 11:23:10|4418.8|4412.8|4417.8|4411.8|4418.8|4412.8|4417.8|4411.8|1
1728300220000|2024-10-07 11:23:40|4417.3|4411.3|4417.5|4411.5|4417.5|4411.5|4417.3|4411.3|3
1728300230000|2024-10-07 11:23:50|4418.5|4412.5|4417.5|4411.5|4418.5|4412.5|4417.5|4411.5|3
1728300240000|2024-10-07 11:24:00|4417.8|4411.8|4417.5|4411.5|4417.8|4411.8|4417.5|4411.5|0
1728300250000|2024-10-07 11:24:10|4416.8|4410.8|4416.8|4410.8|4417.3|4411.3|4416.8|4410.8|2
1728300270000|2024-10-07 11:24:30|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1728300280000|2024-10-07 11:24:40|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1728300290000|2024-10-07 11:24:50|4417|4411|4417.8|4411.8|4418.1|4412.1|4416.8|4410.8|1
1728300310000|2024-10-07 11:25:10|4417.1|4411.1|4416.8|4410.8|4417.1|4411.1|4416.8|4410.8|0
1728300320000|2024-10-07 11:25:20|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|1
1728300330000|2024-10-07 11:25:30|4418.1|4412.1|4417.8|4411.8|4418.1|4412.1|4417.8|4411.8|0
1728300340000|2024-10-07 11:25:40|4417.6|4411.6|4416.8|4410.8|4417.8|4411.8|4416.8|4410.8|1
1728300350000|2024-10-07 11:25:50|4416.6|4410.6|4416.3|4410.3|4416.6|4410.6|4416.1|4410.1|5
1728300360000|2024-10-07 11:26:00|4416.1|4410.1|4415.1|4409.1|4416.1|4410.1|4414.8|4408.8|1
1728300380000|2024-10-07 11:26:20|4414.5|4408.5|4413.8|4407.8|4414.5|4408.5|4413.8|4407.8|9
1728300390000|2024-10-07 11:26:30|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4413.8|4407.8|0
1728300400000|2024-10-07 11:26:40|4413.8|4407.8|4414.5|4408.5|4414.5|4408.5|4413.8|4407.8|1
1728300420000|2024-10-07 11:27:00|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|1
1728300430000|2024-10-07 11:27:10|4414.8|4408.8|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|0
1728300450000|2024-10-07 11:27:30|4415.8|4409.8|4415.3|4409.3|4415.8|4409.8|4415.1|4409.1|1
1728300460000|2024-10-07 11:27:40|4415.8|4409.8|4415.1|4409.1|4415.8|4409.8|4415.1|4409.1|1
1728300490000|2024-10-07 11:28:10|4414.8|4408.8|4414.5|4408.5|4414.8|4408.8|4414.5|4408.5|0
1728300500000|2024-10-07 11:28:20|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|0
1728300510000|2024-10-07 11:28:30|4413.8|4407.8|4414.1|4408.1|4414.1|4408.1|4413.5|4407.5|0
1728300520000|2024-10-07 11:28:40|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|0
1728300540000|2024-10-07 11:29:00|4414.8|4408.8|4414.5|4408.5|4414.8|4408.8|4414.5|4408.5|0
1728300550000|2024-10-07 11:29:10|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|0
1728300560000|2024-10-07 11:29:20|4414.5|4408.5|4414.8|4408.8|4414.8|4408.8|4414.5|4408.5|0
1728300570000|2024-10-07 11:29:30|4414|4408|4413.5|4407.5|4414|4408|4413.5|4407.5|1
1728300580000|2024-10-07 11:29:40|4413|4407|4413|4407|4413|4407|4413|4407|0
1728300590000|2024-10-07 11:29:50|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|2
1728300600000|2024-10-07 11:30:00|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415|4409|6
1728300630000|2024-10-07 11:30:30|4416.8|4410.8|4416|4410|4416.8|4410.8|4416|4410|4
1728300640000|2024-10-07 11:30:40|4415.8|4409.8|4416.1|4410.1|4416.1|4410.1|4415.8|4409.8|1
1728300660000|2024-10-07 11:31:00|4416.3|4410.3|4415.8|4409.8|4416.3|4410.3|4415.8|4409.8|0
1728300670000|2024-10-07 11:31:10|4414.5|4408.5|4412.5|4406.5|4414.5|4408.5|4412.5|4406.5|1
1728300690000|2024-10-07 11:31:30|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728300700000|2024-10-07 11:31:40|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|0
1728300720000|2024-10-07 11:32:00|4412.8|4406.8|4412.5|4406.5|4412.8|4406.8|4412.5|4406.5|0
1728300730000|2024-10-07 11:32:10|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1728300750000|2024-10-07 11:32:30|4411.6|4405.6|4411.3|4405.3|4411.6|4405.6|4411.3|4405.3|2
1728300760000|2024-10-07 11:32:40|4411.5|4405.5|4412.3|4406.3|4412.3|4406.3|4411.5|4405.5|2
1728300770000|2024-10-07 11:32:50|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728300780000|2024-10-07 11:33:00|4413.8|4407.8|4412.8|4406.8|4413.8|4407.8|4412.8|4406.8|5
1728300790000|2024-10-07 11:33:10|4413|4407|4412.5|4406.5|4413|4407|4412.5|4406.5|0
1728300800000|2024-10-07 11:33:20|4412.8|4406.8|4412.5|4406.5|4412.8|4406.8|4412.5|4406.5|0
1728300810000|2024-10-07 11:33:30|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1728300830000|2024-10-07 11:33:50|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|1
1728300840000|2024-10-07 11:34:00|4412.1|4406.1|4410.5|4404.5|4412.5|4406.5|4410.5|4404.5|1
1728300860000|2024-10-07 11:34:20|4410.1|4404.1|4410.5|4404.5|4410.5|4404.5|4410.1|4404.1|0
1728300870000|2024-10-07 11:34:30|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|0
1728300880000|2024-10-07 11:34:40|4409.1|4403.1|4409.3|4403.3|4409.3|4403.3|4409.1|4403.1|0
1728300890000|2024-10-07 11:34:50|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|0
1728300900000|2024-10-07 11:35:00|4409.5|4403.5|4409.3|4403.3|4409.5|4403.5|4409.1|4403.1|0
1728300910000|2024-10-07 11:35:10|4409.1|4403.1|4409.1|4403.1|4409.8|4403.8|4408.8|4402.8|1
1728300920000|2024-10-07 11:35:20|4409.3|4403.3|4409.1|4403.1|4409.5|4403.5|4409.1|4403.1|0
1728300930000|2024-10-07 11:35:30|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.1|4403.1|0
1728300940000|2024-10-07 11:35:40|4409.1|4403.1|4409.6|4403.6|4409.6|4403.6|4409.1|4403.1|0
1728300950000|2024-10-07 11:35:50|4409.8|4403.8|4408.3|4402.3|4409.8|4403.8|4408.3|4402.3|3
1728300960000|2024-10-07 11:36:00|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.5|4401.5|0
1728300990000|2024-10-07 11:36:30|4408|4402|4408.8|4402.8|4408.8|4402.8|4408|4402|2
1728301000000|2024-10-07 11:36:40|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|1
1728301010000|2024-10-07 11:36:50|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|0
1728301020000|2024-10-07 11:37:00|||||||||1
1728301040000|2024-10-07 11:37:20|4408.1|4402.1|4407.3|4401.3|4408.1|4402.1|4407.3|4401.3|1
1728301050000|2024-10-07 11:37:30|4407.5|4401.5|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|0
1728301060000|2024-10-07 11:37:40|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|0
1728301070000|2024-10-07 11:37:50|4407.8|4401.8|4406.6|4400.6|4407.8|4401.8|4406.6|4400.6|4
1728301080000|2024-10-07 11:38:00|4406.8|4400.8|4407.8|4401.8|4407.8|4401.8|4406.8|4400.8|1
1728301090000|2024-10-07 11:38:10|4407.1|4401.1|4406.8|4400.8|4407.1|4401.1|4406.8|4400.8|3
1728301110000|2024-10-07 11:38:30|4407.1|4401.1|4407.1|4401.1|4407.3|4401.3|4407.1|4401.1|1
1728301120000|2024-10-07 11:38:40|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1728301130000|2024-10-07 11:38:50|4407.8|4401.8|4408.8|4402.8|4408.8|4402.8|4407.8|4401.8|3
1728301140000|2024-10-07 11:39:00|4409.8|4403.8|4411.8|4405.8|4411.8|4405.8|4409.8|4403.8|15
1728301150000|2024-10-07 11:39:10|4412|4406|4412.8|4406.8|4412.8|4406.8|4412|4406|2
1728301160000|2024-10-07 11:39:20|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|1
1728301170000|2024-10-07 11:39:30|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|0
1728301180000|2024-10-07 11:39:40|4413|4407|4413.5|4407.5|4413.5|4407.5|4413|4407|1
1728301190000|2024-10-07 11:39:50|4413.3|4407.3|4413.5|4407.5|4413.8|4407.8|4413|4407|4
1728301200000|2024-10-07 11:40:00|4413|4407|4411.8|4405.8|4413|4407|4411.8|4405.8|2
1728301210000|2024-10-07 11:40:10|4411.5|4405.5|4411.8|4405.8|4411.8|4405.8|4411.5|4405.5|1
1728301220000|2024-10-07 11:40:20|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|0
1728301240000|2024-10-07 11:40:40|4411.3|4405.3|4411|4405|4411.3|4405.3|4410.8|4404.8|0
1728301260000|2024-10-07 11:41:00|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1728301270000|2024-10-07 11:41:10|||||||||1
1728301280000|2024-10-07 11:41:20|4410.5|4404.5|4409.5|4403.5|4410.5|4404.5|4409.5|4403.5|1
1728301290000|2024-10-07 11:41:30|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1728301300000|2024-10-07 11:41:40|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1728301310000|2024-10-07 11:41:50|4409.3|4403.3|4410.5|4404.5|4410.8|4404.8|4409.3|4403.3|3
1728301320000|2024-10-07 11:42:00|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1728301330000|2024-10-07 11:42:10|4411|4405|4411.8|4405.8|4411.8|4405.8|4411|4405|1
1728301350000|2024-10-07 11:42:30|4411.6|4405.6|4411.8|4405.8|4411.8|4405.8|4411.6|4405.6|0
1728301360000|2024-10-07 11:42:40|4410.5|4404.5|4409.5|4403.5|4410.8|4404.8|4409.5|4403.5|2
1728301370000|2024-10-07 11:42:50|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1728301380000|2024-10-07 11:43:00|4411.3|4405.3|4411.5|4405.5|4411.5|4405.5|4411.3|4405.3|1
1728301390000|2024-10-07 11:43:10|4411.8|4405.8|4413.1|4407.1|4413.1|4407.1|4411.8|4405.8|5
1728301400000|2024-10-07 11:43:20|4413.3|4407.3|4413.6|4407.6|4413.6|4407.6|4413.3|4407.3|1
1728301410000|2024-10-07 11:43:30|4413.8|4407.8|4414.5|4408.5|4415.1|4409.1|4413.6|4407.6|2
1728301420000|2024-10-07 11:43:40|4414.1|4408.1|4413.5|4407.5|4414.1|4408.1|4413.5|4407.5|0
1728301430000|2024-10-07 11:43:50|4413.3|4407.3|4413.5|4407.5|4413.5|4407.5|4413.3|4407.3|1
1728301440000|2024-10-07 11:44:00|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|1
1728301450000|2024-10-07 11:44:10|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|0
1728301460000|2024-10-07 11:44:20|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|0
1728301470000|2024-10-07 11:44:30|4414.1|4408.1|4414.3|4408.3|4414.3|4408.3|4414.1|4408.1|1
1728301480000|2024-10-07 11:44:40|4414.1|4408.1|4414.3|4408.3|4415.1|4409.1|4414.1|4408.1|1
1728301490000|2024-10-07 11:44:50|4414.5|4408.5|4415.1|4409.1|4415.1|4409.1|4414.5|4408.5|0
1728301500000|2024-10-07 11:45:00|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.1|4409.1|0
1728301510000|2024-10-07 11:45:10|4415.8|4409.8|4414.8|4408.8|4415.8|4409.8|4414.8|4408.8|1
1728301530000|2024-10-07 11:45:30|4415.1|4409.1|4414.8|4408.8|4415.1|4409.1|4414.8|4408.8|0
1728301550000|2024-10-07 11:45:50|4417.8|4411.8|4418.1|4412.1|4418.1|4412.1|4416.8|4410.8|20
1728301570000|2024-10-07 11:46:10|4417.8|4411.8|4417.6|4411.6|4417.8|4411.8|4417.6|4411.6|0
1728301580000|2024-10-07 11:46:20|4417.8|4411.8|4417.6|4411.6|4417.8|4411.8|4417.6|4411.6|0
1728301590000|2024-10-07 11:46:30|4417.3|4411.3|4416.3|4410.3|4417.3|4411.3|4416.3|4410.3|8
1728301600000|2024-10-07 11:46:40|4416.1|4410.1|4416.8|4410.8|4416.8|4410.8|4416.1|4410.1|0
1728301610000|2024-10-07 11:46:50|4416.1|4410.1|4416.6|4410.6|4416.6|4410.6|4416.1|4410.1|0
1728301620000|2024-10-07 11:47:00|4417.1|4411.1|4417.1|4411.1|4417.8|4411.8|4417.1|4411.1|0
1728301630000|2024-10-07 11:47:10|4416.8|4410.8|4417.6|4411.6|4417.6|4411.6|4416.5|4410.5|1
1728301640000|2024-10-07 11:47:20|4417.8|4411.8|4418.6|4412.6|4418.6|4412.6|4416.8|4410.8|3
1728301650000|2024-10-07 11:47:30|4419|4413|4418.6|4412.6|4419|4413|4418.1|4412.1|10
1728301660000|2024-10-07 11:47:40|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1728301670000|2024-10-07 11:47:50|4418.1|4412.1|4416.6|4410.6|4418.1|4412.1|4416.6|4410.6|6
1728301680000|2024-10-07 11:48:00|4416.9|4410.9|4418.8|4412.8|4419.1|4413.1|4416.9|4410.9|1
1728301690000|2024-10-07 11:48:10|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|0
1728301700000|2024-10-07 11:48:20|4418.3|4412.3|4419.1|4413.1|4419.1|4413.1|4418.3|4412.3|4
1728301710000|2024-10-07 11:48:30|4419.8|4413.8|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|2
1728301720000|2024-10-07 11:48:40|4418.5|4412.5|4418.1|4412.1|4418.5|4412.5|4418.1|4412.1|0
1728301740000|2024-10-07 11:49:00|4417.8|4411.8|4418.1|4412.1|4418.1|4412.1|4417.8|4411.8|2
1728301750000|2024-10-07 11:49:10|4417.8|4411.8|4417.1|4411.1|4417.8|4411.8|4417.1|4411.1|0
1728301770000|2024-10-07 11:49:30|4417.5|4411.5|4417.5|4411.5|4417.8|4411.8|4417.5|4411.5|0
1728301780000|2024-10-07 11:49:40|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|0
1728301790000|2024-10-07 11:49:50|4417.6|4411.6|4417.1|4411.1|4417.6|4411.6|4417.1|4411.1|2
1728301800000|2024-10-07 11:50:00|4417.4|4411.4|4418.8|4412.8|4418.8|4412.8|4417.4|4411.4|4
1728301810000|2024-10-07 11:50:10|4418.1|4412.1|4416.8|4410.8|4418.1|4412.1|4416.8|4410.8|1
1728301820000|2024-10-07 11:50:20|4417.5|4411.5|4417.8|4411.8|4417.8|4411.8|4417.5|4411.5|1
1728301850000|2024-10-07 11:50:50|4418.1|4412.1|4418.8|4412.8|4418.8|4412.8|4418.1|4412.1|2
1728301860000|2024-10-07 11:51:00|4419.3|4413.3|4419.8|4413.8|4419.8|4413.8|4419.3|4413.3|2
1728301870000|2024-10-07 11:51:10|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|1
1728301880000|2024-10-07 11:51:20|4419.8|4413.8|4419.1|4413.1|4419.8|4413.8|4419.1|4413.1|1
1728301890000|2024-10-07 11:51:30|4418.3|4412.3|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|0
1728301900000|2024-10-07 11:51:40|4420.6|4414.6|4420.8|4414.8|4420.8|4414.8|4420.6|4414.6|5
1728301910000|2024-10-07 11:51:50|4420.6|4414.6|4419.5|4413.5|4420.6|4414.6|4419.5|4413.5|10
1728301920000|2024-10-07 11:52:00|4419.1|4413.1|4418.1|4412.1|4419.3|4413.3|4418.1|4412.1|5
1728301940000|2024-10-07 11:52:20|4417.8|4411.8|4417.1|4411.1|4418.1|4412.1|4417.1|4411.1|1
1728301950000|2024-10-07 11:52:30|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|0
1728301960000|2024-10-07 11:52:40|4417.1|4411.1|4416.8|4410.8|4417.6|4411.6|4416.8|4410.8|1
1728301970000|2024-10-07 11:52:50|4416.3|4410.3|4416.8|4410.8|4416.8|4410.8|4416.3|4410.3|20
1728301980000|2024-10-07 11:53:00|4416.6|4410.6|4416.8|4410.8|4416.8|4410.8|4416.6|4410.6|0
1728301990000|2024-10-07 11:53:10|4416.6|4410.6|4416.6|4410.6|4416.8|4410.8|4416.6|4410.6|0
1728302030000|2024-10-07 11:53:50|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.6|4410.6|0
1728302060000|2024-10-07 11:54:20|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|1
1728302070000|2024-10-07 11:54:30|4416.8|4410.8|4417.8|4411.8|4417.8|4411.8|4416|4410|7
1728302080000|2024-10-07 11:54:40|4418.6|4412.6|4418|4412|4418.6|4412.6|4418|4412|3
1728302090000|2024-10-07 11:54:50|4417.8|4411.8|4418.3|4412.3|4418.3|4412.3|4417.8|4411.8|3
1728302100000|2024-10-07 11:55:00|4418.5|4412.5|4418.6|4412.6|4418.8|4412.8|4418.5|4412.5|0
1728302110000|2024-10-07 11:55:10|4418.8|4412.8|4419.3|4413.3|4419.5|4413.5|4418.8|4412.8|1
1728302120000|2024-10-07 11:55:20|4419.5|4413.5|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|4
1728302130000|2024-10-07 11:55:30|4419.8|4413.8|4418.3|4412.3|4419.8|4413.8|4417.8|4411.8|11
1728302140000|2024-10-07 11:55:40|4418.5|4412.5|4418.8|4412.8|4418.8|4412.8|4418.5|4412.5|0
1728302150000|2024-10-07 11:55:50|||||||||5
1728302160000|2024-10-07 11:56:00|||||||||4
1728302190000|2024-10-07 11:56:30|4418.3|4412.3|4418|4412|4418.3|4412.3|4417.5|4411.5|2
1728302210000|2024-10-07 11:56:50|4417.8|4411.8|4417.8|4411.8|4418|4412|4417.8|4411.8|0
1728302220000|2024-10-07 11:57:00|4417|4411|4417.5|4411.5|4417.8|4411.8|4417|4411|6
1728302230000|2024-10-07 11:57:10|4417.8|4411.8|4417.5|4411.5|4417.8|4411.8|4417.5|4411.5|0
1728302240000|2024-10-07 11:57:20|4418|4412|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|2
1728302250000|2024-10-07 11:57:30|4419|4413|4419|4413|4419|4413|4419|4413|0
1728302270000|2024-10-07 11:57:50|4418.8|4412.8|4418.5|4412.5|4418.8|4412.8|4418.5|4412.5|0
1728302280000|2024-10-07 11:58:00|4418.3|4412.3|4417.5|4411.5|4418.3|4412.3|4417.5|4411.5|0
1728302300000|2024-10-07 11:58:20|4417.8|4411.8|4418.5|4412.5|4418.8|4412.8|4417.8|4411.8|2
1728302310000|2024-10-07 11:58:30|4418.8|4412.8|4419|4413|4419|4413|4418.8|4412.8|0
1728302320000|2024-10-07 11:58:40|4418.8|4412.8|4418.5|4412.5|4418.8|4412.8|4418.5|4412.5|0
1728302330000|2024-10-07 11:58:50|4418.3|4412.3|4418|4412|4418.3|4412.3|4418|4412|0
1728302340000|2024-10-07 11:59:00|4417.5|4411.5|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|3
1728302350000|2024-10-07 11:59:10|4418.8|4412.8|4419|4413|4419|4413|4418.8|4412.8|0
1728302360000|2024-10-07 11:59:20|4419.8|4413.8|4420|4414|4420|4414|4419.5|4413.5|3
1728302370000|2024-10-07 11:59:30|4419.8|4413.8|4419.5|4413.5|4419.8|4413.8|4419.5|4413.5|0
1728302380000|2024-10-07 11:59:40|4419.8|4413.8|4419.5|4413.5|4419.8|4413.8|4419.5|4413.5|0
1728302390000|2024-10-07 11:59:50|4419|4413|4418.5|4412.5|4419|4413|4418.5|4412.5|0
1728302400000|2024-10-07 12:00:00|4418.3|4412.3|4418.5|4412.5|4418.5|4412.5|4418.3|4412.3|1
1728302410000|2024-10-07 12:00:10|4417.8|4411.8|4416.5|4410.5|4417.8|4411.8|4416.5|4410.5|12
1728302420000|2024-10-07 12:00:20|4416.8|4410.8|4416.5|4410.5|4416.8|4410.8|4416.5|4410.5|1
1728302430000|2024-10-07 12:00:30|4416.8|4410.8|4415.5|4409.5|4416.8|4410.8|4415.1|4409.1|2
1728302460000|2024-10-07 12:01:00|4415.3|4409.3|4414.5|4408.5|4415.3|4409.3|4414.5|4408.5|5
1728302480000|2024-10-07 12:01:20|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1728302490000|2024-10-07 12:01:30|4415|4409|4414|4408|4415.8|4409.8|4414|4408|8
1728302500000|2024-10-07 12:01:40|||||||||1
1728302520000|2024-10-07 12:02:00|4414.5|4408.5|4414|4408|4414.5|4408.5|4414|4408|13
1728302530000|2024-10-07 12:02:10|4413|4407|4408.8|4402.8|4413|4407|4408.8|4402.8|20
1728302540000|2024-10-07 12:02:20|4409.5|4403.5|4409|4403|4409.5|4403.5|4408.3|4402.3|66
1728302550000|2024-10-07 12:02:30|4408.5|4402.5|4409.5|4403.5|4409.5|4403.5|4408.5|4402.5|9
1728302560000|2024-10-07 12:02:40|4410|4404|4411|4405|4411|4405|4409.8|4403.8|2
1728302580000|2024-10-07 12:03:00|4410.8|4404.8|4410|4404|4410.8|4404.8|4410|4404|3
1728302590000|2024-10-07 12:03:10|4409.8|4403.8|4406.5|4400.5|4410|4404|4406.5|4400.5|33
1728302600000|2024-10-07 12:03:20|4405.8|4399.8|4406|4400|4406.5|4400.5|4404.5|4398.5|24
1728302610000|2024-10-07 12:03:30|4406.8|4400.8|4407|4401|4407.3|4401.3|4406.5|4400.5|3
1728302640000|2024-10-07 12:04:00|4407.3|4401.3|4407.5|4401.5|4407.8|4401.8|4407.3|4401.3|1
1728302650000|2024-10-07 12:04:10|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1728302670000|2024-10-07 12:04:30|4406|4400|4406.5|4400.5|4406.5|4400.5|4404.8|4398.8|11
1728302680000|2024-10-07 12:04:40|||||||||1
1728302690000|2024-10-07 12:04:50|4407|4401|4408.5|4402.5|4408.5|4402.5|4407|4401|2
1728302710000|2024-10-07 12:05:10|4408.3|4402.3|4408.5|4402.5|4408.5|4402.5|4408.3|4402.3|0
1728302720000|2024-10-07 12:05:20|4409|4403|4409.8|4403.8|4409.8|4403.8|4408.5|4402.5|7
1728302730000|2024-10-07 12:05:30|4410|4404|4410|4404|4410.3|4404.3|4410|4404|1
1728302740000|2024-10-07 12:05:40|4409.8|4403.8|4411.3|4405.3|4411.3|4405.3|4409.8|4403.8|2
1728302760000|2024-10-07 12:06:00|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|3
1728302780000|2024-10-07 12:06:20|4412.5|4406.5|4412.3|4406.3|4412.5|4406.5|4412.3|4406.3|0
1728302800000|2024-10-07 12:06:40|4412.5|4406.5|4413.3|4407.3|4413.3|4407.3|4412.5|4406.5|2
1728302810000|2024-10-07 12:06:50|4413|4407|4412.5|4406.5|4413|4407|4412.5|4406.5|2
1728302820000|2024-10-07 12:07:00|4412.3|4406.3|4413|4407|4413|4407|4412.3|4406.3|2
1728302830000|2024-10-07 12:07:10|4412.3|4406.3|4412|4406|4412.5|4406.5|4412|4406|9
1728302840000|2024-10-07 12:07:20|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|0
1728302870000|2024-10-07 12:07:50|4412.5|4406.5|4412.5|4406.5|4413|4407|4412.5|4406.5|2
1728302880000|2024-10-07 12:08:00|4412.3|4406.3|4411|4405|4412.3|4406.3|4411|4405|1
1728302890000|2024-10-07 12:08:10|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1728302900000|2024-10-07 12:08:20|4411|4405|4411.3|4405.3|4411.5|4405.5|4411|4405|0
1728302910000|2024-10-07 12:08:30|4411|4405|4410.3|4404.3|4411|4405|4410.3|4404.3|0
1728302920000|2024-10-07 12:08:40|4410|4404|4411.5|4405.5|4411.5|4405.5|4410|4404|12
1728302930000|2024-10-07 12:08:50|4412|4406|4412.5|4406.5|4412.5|4406.5|4411.8|4405.8|4
1728302940000|2024-10-07 12:09:00|4412.8|4406.8|4414|4408|4414|4408|4412.8|4406.8|8
1728302950000|2024-10-07 12:09:10|4413.8|4407.8|4412.5|4406.5|4413.8|4407.8|4412.5|4406.5|1
1728302960000|2024-10-07 12:09:20|4412.8|4406.8|4412.5|4406.5|4412.8|4406.8|4412.5|4406.5|2
1728302980000|2024-10-07 12:09:40|4413.3|4407.3|4412.5|4406.5|4413.3|4407.3|4412.5|4406.5|1
1728302990000|2024-10-07 12:09:50|4413|4407|4413.3|4407.3|4413.3|4407.3|4412.5|4406.5|0
1728303000000|2024-10-07 12:10:00|4412.5|4406.5|4414|4408|4414.5|4408.5|4412.5|4406.5|5
1728303010000|2024-10-07 12:10:10|4414.3|4408.3|4413|4407|4414.3|4408.3|4413|4407|0
1728303020000|2024-10-07 12:10:20|4414.3|4408.3|4413.1|4407.1|4414.3|4408.3|4413.1|4407.1|11
1728303030000|2024-10-07 12:10:30|4412.8|4406.8|4412.8|4406.8|4413.5|4407.5|4412.8|4406.8|0
1728303040000|2024-10-07 12:10:40|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.3|4407.3|2
1728303050000|2024-10-07 12:10:50|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|1
1728303060000|2024-10-07 12:11:00|4414.5|4408.5|4414.8|4408.8|4415.1|4409.1|4414.5|4408.5|2
1728303070000|2024-10-07 12:11:10|4415.5|4409.5|4416.3|4410.3|4416.3|4410.3|4415.3|4409.3|0
1728303090000|2024-10-07 12:11:30|4415.8|4409.8|4414.8|4408.8|4415.8|4409.8|4414.8|4408.8|2
1728303120000|2024-10-07 12:12:00|4415.3|4409.3|4415.5|4409.5|4415.5|4409.5|4415.3|4409.3|0
1728303130000|2024-10-07 12:12:10|4414.8|4408.8|4414.5|4408.5|4414.8|4408.8|4414.5|4408.5|1
1728303150000|2024-10-07 12:12:30|4414.3|4408.3|4413.8|4407.8|4414.3|4408.3|4413.8|4407.8|0
1728303160000|2024-10-07 12:12:40|4413.3|4407.3|4412.8|4406.8|4413.3|4407.3|4412.5|4406.5|1
1728303170000|2024-10-07 12:12:50|4413|4407|4412.5|4406.5|4413|4407|4412.3|4406.3|6
1728303180000|2024-10-07 12:13:00|4412.8|4406.8|4414.3|4408.3|4414.3|4408.3|4412.8|4406.8|2
1728303190000|2024-10-07 12:13:10|4413.5|4407.5|4414.5|4408.5|4415.3|4409.3|4413.5|4407.5|0
1728303200000|2024-10-07 12:13:20|4414.8|4408.8|4415|4409|4415|4409|4414.5|4408.5|0
1728303210000|2024-10-07 12:13:30|4415.3|4409.3|4416.5|4410.5|4416.5|4410.5|4415.3|4409.3|0
1728303220000|2024-10-07 12:13:40|4417|4411|4417.8|4411.8|4418|4412|4416.5|4410.5|5
1728303250000|2024-10-07 12:14:10|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|1
1728303260000|2024-10-07 12:14:20|4418.5|4412.5|4418.8|4412.8|4419.5|4413.5|4418.5|4412.5|1
1728303280000|2024-10-07 12:14:40|4419.5|4413.5|4420.5|4414.5|4420.5|4414.5|4419.5|4413.5|4
1728303290000|2024-10-07 12:14:50|4420.8|4414.8|4421.5|4415.5|4421.5|4415.5|4420.8|4414.8|8
1728303300000|2024-10-07 12:15:00|4421.8|4415.8|4422|4416|4422.3|4416.3|4421.5|4415.5|4
1728303310000|2024-10-07 12:15:10|4422.3|4416.3|4422|4416|4422.3|4416.3|4422|4416|0
1728303320000|2024-10-07 12:15:20|4422.5|4416.5|4424.3|4418.3|4424.3|4418.3|4422.5|4416.5|1
1728303330000|2024-10-07 12:15:30|4424|4418|4424|4418|4424|4418|4424|4418|4
1728303340000|2024-10-07 12:15:40|4423.5|4417.5|4421|4415|4423.5|4417.5|4421|4415|1
1728303350000|2024-10-07 12:15:50|4421.3|4415.3|4419.8|4413.8|4421.3|4415.3|4419.8|4413.8|4
1728303360000|2024-10-07 12:16:00|4419.5|4413.5|4418.5|4412.5|4419.5|4413.5|4418.5|4412.5|2
1728303380000|2024-10-07 12:16:20|4419|4413|4419.5|4413.5|4419.8|4413.8|4419|4413|5
1728303390000|2024-10-07 12:16:30|4419|4413|4420|4414|4420|4414|4419|4413|1
1728303400000|2024-10-07 12:16:40|4419.5|4413.5|4418|4412|4419.5|4413.5|4418|4412|4
1728303420000|2024-10-07 12:17:00|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|2
1728303430000|2024-10-07 12:17:10|4419.3|4413.3|4420|4414|4420|4414|4419|4413|2
1728303440000|2024-10-07 12:17:20|4421|4415|4421.5|4415.5|4422|4416|4421|4415|4
1728303450000|2024-10-07 12:17:30|4421|4415|4421|4415|4421|4415|4421|4415|0
1728303460000|2024-10-07 12:17:40|4420.8|4414.8|4420|4414|4420.8|4414.8|4420|4414|5
1728303480000|2024-10-07 12:18:00|4420.5|4414.5|4418.8|4412.8|4420.5|4414.5|4418.8|4412.8|1
1728303490000|2024-10-07 12:18:10|4419|4413|4419.8|4413.8|4419.8|4413.8|4419|4413|2
1728303500000|2024-10-07 12:18:20|4420|4414|4420|4414|4420|4414|4420|4414|1
1728303520000|2024-10-07 12:18:40|4421|4415|4421|4415|4421|4415|4420.8|4414.8|2
1728303530000|2024-10-07 12:18:50|4422.5|4416.5|4422|4416|4422.5|4416.5|4422|4416|1
1728303540000|2024-10-07 12:19:00|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|1
1728303550000|2024-10-07 12:19:10|4423|4417|4422.5|4416.5|4423|4417|4422.5|4416.5|0
1728303560000|2024-10-07 12:19:20|4422.3|4416.3|4421.3|4415.3|4422.3|4416.3|4421.3|4415.3|1
1728303570000|2024-10-07 12:19:30|4421.1|4415.1|4421.5|4415.5|4421.5|4415.5|4421.1|4415.1|0
1728303580000|2024-10-07 12:19:40|4421.1|4415.1|4421.5|4415.5|4421.5|4415.5|4420.8|4414.8|1
1728303590000|2024-10-07 12:19:50|4421.3|4415.3|4422|4416|4422|4416|4421|4415|2
1728303600000|2024-10-07 12:20:00|4421.5|4415.5|4420.5|4414.5|4421.5|4415.5|4420.5|4414.5|1
1728303620000|2024-10-07 12:20:20|4421.8|4415.8|4420.5|4414.5|4421.8|4415.8|4420.5|4414.5|9
1728303630000|2024-10-07 12:20:30|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|2
1728303660000|2024-10-07 12:21:00|4421.1|4415.1|4422.5|4416.5|4422.5|4416.5|4421.1|4415.1|6
1728303670000|2024-10-07 12:21:10|4422|4416|4422|4416|4422|4416|4421.8|4415.8|0
1728303690000|2024-10-07 12:21:30|||||||||1
1728303720000|2024-10-07 12:22:00|4423|4417|4424.5|4418.5|4424.5|4418.5|4423|4417|4
1728303730000|2024-10-07 12:22:10|4424.3|4418.3|4424.8|4418.8|4425.3|4419.3|4424|4418|5
1728303740000|2024-10-07 12:22:20|||||||||1
1728303750000|2024-10-07 12:22:30|4424|4418|4423|4417|4424|4418|4423|4417|10
1728303760000|2024-10-07 12:22:40|4422.5|4416.5|4422.8|4416.8|4422.8|4416.8|4422.3|4416.3|1
1728303770000|2024-10-07 12:22:50|4422.5|4416.5|4421.4|4415.4|4422.5|4416.5|4421.3|4415.3|8
1728303780000|2024-10-07 12:23:00|4421.8|4415.8|4421.1|4415.1|4421.8|4415.8|4421.1|4415.1|2
1728303790000|2024-10-07 12:23:10|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1728303800000|2024-10-07 12:23:20|4421.1|4415.1|4421.1|4415.1|4421.3|4415.3|4421.1|4415.1|0
1728303810000|2024-10-07 12:23:30|4421.3|4415.3|4418.8|4412.8|4421.3|4415.3|4418.8|4412.8|1
1728303830000|2024-10-07 12:23:50|4418.6|4412.6|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|0
1728303840000|2024-10-07 12:24:00|4418.5|4412.5|4419.5|4413.5|4419.5|4413.5|4418.5|4412.5|4
1728303850000|2024-10-07 12:24:10|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.6|4412.6|0
1728303860000|2024-10-07 12:24:20|4421|4415|4421.3|4415.3|4421.3|4415.3|4421|4415|23
1728303870000|2024-10-07 12:24:30|4421.5|4415.5|4421.8|4415.8|4421.8|4415.8|4421.5|4415.5|2
1728303890000|2024-10-07 12:24:50|4421.6|4415.6|4421.8|4415.8|4421.8|4415.8|4421.5|4415.5|1
1728303900000|2024-10-07 12:25:00|4422.8|4416.8|4423|4417|4423.8|4417.8|4422.8|4416.8|9
1728303910000|2024-10-07 12:25:10|4422.5|4416.5|4422.3|4416.3|4422.5|4416.5|4422.3|4416.3|0
1728303920000|2024-10-07 12:25:20|4422.1|4416.1|4421.8|4415.8|4422.1|4416.1|4421.8|4415.8|0
1728303930000|2024-10-07 12:25:30|4421.5|4415.5|4423.8|4417.8|4424.1|4418.1|4421|4415|3
1728303940000|2024-10-07 12:25:40|4423.5|4417.5|4424|4418|4424|4418|4423.3|4417.3|1
1728303950000|2024-10-07 12:25:50|4425|4419|4422.5|4416.5|4425|4419|4421.8|4415.8|11
1728303960000|2024-10-07 12:26:00|4422|4416|4421.8|4415.8|4422|4416|4421.8|4415.8|0
1728303980000|2024-10-07 12:26:20|4421.5|4415.5|4420.8|4414.8|4421.5|4415.5|4420.8|4414.8|2
1728304000000|2024-10-07 12:26:40|4420.5|4414.5|4420.3|4414.3|4420.5|4414.5|4420.3|4414.3|1
1728304010000|2024-10-07 12:26:50|4420.1|4414.1|4420.5|4414.5|4420.5|4414.5|4420|4414|1
1728304020000|2024-10-07 12:27:00|4420.8|4414.8|4421|4415|4421|4415|4420.8|4414.8|0
1728304030000|2024-10-07 12:27:10|4421.5|4415.5|4421|4415|4421.5|4415.5|4421|4415|1
1728304040000|2024-10-07 12:27:20|4420.5|4414.5|4420.3|4414.3|4420.5|4414.5|4420.3|4414.3|1
1728304050000|2024-10-07 12:27:30|4418.5|4412.5|4417|4411|4418.5|4412.5|4417|4411|12
1728304060000|2024-10-07 12:27:40|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.5|4409.5|1
1728304070000|2024-10-07 12:27:50|4415.5|4409.5|4413.8|4407.8|4415.5|4409.5|4413.8|4407.8|5
1728304080000|2024-10-07 12:28:00|4413.5|4407.5|4412|4406|4413.5|4407.5|4412|4406|33
1728304090000|2024-10-07 12:28:10|4411|4405|4411|4405|4411.8|4405.8|4410.8|4404.8|7
1728304100000|2024-10-07 12:28:20|4410.8|4404.8|4408.8|4402.8|4410.8|4404.8|4408.8|4402.8|1
1728304110000|2024-10-07 12:28:30|4409.4|4403.4|4410.8|4404.8|4410.8|4404.8|4409.4|4403.4|16
1728304120000|2024-10-07 12:28:40|4411.5|4405.5|4412|4406|4412|4406|4411.5|4405.5|5
1728304130000|2024-10-07 12:28:50|4411.8|4405.8|4410.1|4404.1|4411.8|4405.8|4410.1|4404.1|5
1728304140000|2024-10-07 12:29:00|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|1
1728304150000|2024-10-07 12:29:10|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|2
1728304170000|2024-10-07 12:29:30|4410.8|4404.8|4411.8|4405.8|4411.8|4405.8|4410.8|4404.8|2
1728304190000|2024-10-07 12:29:50|4411.6|4405.6|4402|4396|4411.6|4405.6|4402|4396|42
1728304200000|2024-10-07 12:30:00|4402.5|4396.5|4405.5|4399.5|4405.5|4399.5|4402.5|4396.5|11
1728304210000|2024-10-07 12:30:10|4405.3|4399.3|4404.5|4398.5|4405.5|4399.5|4404.5|4398.5|5
1728304230000|2024-10-07 12:30:30|4404.8|4398.8|4406.5|4400.5|4406.5|4400.5|4404.8|4398.8|3
1728304240000|2024-10-07 12:30:40|4407.5|4401.5|4408.1|4402.1|4408.1|4402.1|4407.5|4401.5|3
1728304250000|2024-10-07 12:30:50|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|2
1728304260000|2024-10-07 12:31:00|4409.8|4403.8|4410.5|4404.5|4410.5|4404.5|4409.3|4403.3|4
1728304270000|2024-10-07 12:31:10|4410.8|4404.8|4411|4405|4411.5|4405.5|4410.8|4404.8|1
1728304280000|2024-10-07 12:31:20|4411.3|4405.3|4411.5|4405.5|4411.5|4405.5|4411.3|4405.3|2
1728304300000|2024-10-07 12:31:40|4412|4406|4412|4406|4412|4406|4412|4406|0
1728304310000|2024-10-07 12:31:50|4411|4405|4411|4405|4411|4405|4411|4405|6
1728304320000|2024-10-07 12:32:00|4411.8|4405.8|4412|4406|4412|4406|4411.8|4405.8|0
1728304330000|2024-10-07 12:32:10|4411.3|4405.3|4410|4404|4411.3|4405.3|4410|4404|3
1728304350000|2024-10-07 12:32:30|4410.5|4404.5|4411|4405|4411|4405|4410.5|4404.5|1
1728304370000|2024-10-07 12:32:50|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|1
1728304380000|2024-10-07 12:33:00|4411.3|4405.3|4411|4405|4411.3|4405.3|4411|4405|0
1728304390000|2024-10-07 12:33:10|4411.3|4405.3|4411|4405|4411.3|4405.3|4411|4405|0
1728304410000|2024-10-07 12:33:30|||||||||1
1728304430000|2024-10-07 12:33:50|||||||||1
1728304460000|2024-10-07 12:34:20|4412|4406|4412|4406|4412|4406|4412|4406|5
1728304490000|2024-10-07 12:34:50|4411|4405|4410|4404|4411.5|4405.5|4410|4404|6
1728304500000|2024-10-07 12:35:00|4409|4403|4411|4405|4411|4405|4409|4403|4
1728304510000|2024-10-07 12:35:10|4410.5|4404.5|4410|4404|4410.5|4404.5|4410|4404|2
1728304520000|2024-10-07 12:35:20|4410.3|4404.3|4410.5|4404.5|4410.5|4404.5|4410.3|4404.3|0
1728304530000|2024-10-07 12:35:30|4410|4404|4410|4404|4410|4404|4410|4404|0
1728304540000|2024-10-07 12:35:40|4409.8|4403.8|4401.5|4395.5|4409.8|4403.8|4401.3|4395.3|116
1728304550000|2024-10-07 12:35:50|4401|4395|4401.8|4395.8|4401.8|4395.8|4400.3|4394.3|18
1728304560000|2024-10-07 12:36:00|4402|4396|4402.3|4396.3|4402.5|4396.5|4402|4396|1
1728304570000|2024-10-07 12:36:10|4401.3|4395.3|4402|4396|4402|4396|4401.3|4395.3|3
1728304580000|2024-10-07 12:36:20|4401.7|4395.7|4401|4395|4402|4396|4400.8|4394.8|5
1728304590000|2024-10-07 12:36:30|4400.8|4394.8|4402.8|4396.8|4402.8|4396.8|4400.5|4394.5|4
1728304600000|2024-10-07 12:36:40|4403|4397|4397.5|4391.5|4403|4397|4397.2|4391.2|11
1728304610000|2024-10-07 12:36:50|4397.7|4391.7|4397.7|4391.7|4398.5|4392.5|4397.7|4391.7|1
1728304620000|2024-10-07 12:37:00|4398|4392|4400|4394|4400.5|4394.5|4396|4390|45
1728304630000|2024-10-07 12:37:10|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|20
1728304640000|2024-10-07 12:37:20|4403|4397|4402.7|4396.7|4403.2|4397.2|4402.5|4396.5|7
1728304650000|2024-10-07 12:37:30|4402|4396|4401.7|4395.7|4402|4396|4401.7|4395.7|2
1728304660000|2024-10-07 12:37:40|4401.5|4395.5|4400|4394|4401.5|4395.5|4400|4394|4
1728304670000|2024-10-07 12:37:50|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4400.2|4394.2|4
1728304680000|2024-10-07 12:38:00|4400|4394|4399.7|4393.7|4400|4394|4399.7|4393.7|0
1728304690000|2024-10-07 12:38:10|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4397.7|4391.7|8
1728304700000|2024-10-07 12:38:20|4398|4392|4394.2|4388.2|4398.5|4392.5|4392|4386|51
1728304710000|2024-10-07 12:38:30|4394.5|4388.5|4395.7|4389.7|4395.7|4389.7|4394.5|4388.5|5
1728304720000|2024-10-07 12:38:40|4396|4390|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|8
1728304730000|2024-10-07 12:38:50|4396.5|4390.5|4397|4391|4397|4391|4396.2|4390.2|4
1728304740000|2024-10-07 12:39:00|4397.2|4391.2|4397|4391|4398|4392|4397|4391|4
1728304750000|2024-10-07 12:39:10|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|0
1728304760000|2024-10-07 12:39:20|4397.3|4391.3|4396.2|4390.2|4398|4392|4396.2|4390.2|3
1728304770000|2024-10-07 12:39:30|4395.7|4389.7|4395.5|4389.5|4395.7|4389.7|4395.5|4389.5|0
1728304780000|2024-10-07 12:39:40|4395|4389|4394.7|4388.7|4395|4389|4394.5|4388.5|0
1728304790000|2024-10-07 12:39:50|4394.5|4388.5|4392.7|4386.7|4394.5|4388.5|4392.5|4386.5|8
1728304800000|2024-10-07 12:40:00|4392.5|4386.5|4393|4387|4393.7|4387.7|4392.5|4386.5|6
1728304810000|2024-10-07 12:40:10|4393.7|4387.7|4394|4388|4394.2|4388.2|4393|4387|6
1728304820000|2024-10-07 12:40:20|4394.2|4388.2|4395|4389|4395|4389|4394|4388|0
1728304830000|2024-10-07 12:40:30|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|1
1728304840000|2024-10-07 12:40:40|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1728304850000|2024-10-07 12:40:50|4395.3|4389.3|4396|4390|4396|4390|4395|4389|0
1728304860000|2024-10-07 12:41:00|4394.7|4388.7|4396.5|4390.5|4396.5|4390.5|4394.7|4388.7|7
1728304880000|2024-10-07 12:41:20|4396.2|4390.2|4396|4390|4396.2|4390.2|4396|4390|2
1728304890000|2024-10-07 12:41:30|4396.5|4390.5|4397.3|4391.3|4397.5|4391.5|4396.5|4390.5|11
1728304900000|2024-10-07 12:41:40|4397.5|4391.5|4398|4392|4398|4392|4397.5|4391.5|1
1728304910000|2024-10-07 12:41:50|4394.2|4388.2|4394|4388|4394.2|4388.2|4394|4388|5
1728304920000|2024-10-07 12:42:00|4392.5|4386.5|4392|4386|4392.5|4386.5|4392|4386|0
1728304930000|2024-10-07 12:42:10|4391.7|4385.7|4391.5|4385.5|4391.8|4385.8|4391.5|4385.5|2
1728304940000|2024-10-07 12:42:20|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|1
1728304950000|2024-10-07 12:42:30|4391.5|4385.5|4388.5|4382.5|4391.5|4385.5|4388.5|4382.5|5
1728304960000|2024-10-07 12:42:40|4388.3|4382.3|4389.8|4383.8|4389.8|4383.8|4388.3|4382.3|1
1728304970000|2024-10-07 12:42:50|4390|4384|4390|4384|4390|4384|4390|4384|3
1728304980000|2024-10-07 12:43:00|4390.3|4384.3|4390.8|4384.8|4390.8|4384.8|4390.3|4384.3|0
1728304990000|2024-10-07 12:43:10|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.3|4384.3|0
1728305000000|2024-10-07 12:43:20|4388|4382|4388|4382|4388|4382|4387.5|4381.5|16
1728305010000|2024-10-07 12:43:30|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|0
1728305020000|2024-10-07 12:43:40|4388.7|4382.7|4388.7|4382.7|4389|4383|4388.7|4382.7|0
1728305030000|2024-10-07 12:43:50|4389|4383|4382.5|4376.5|4389|4383|4382.5|4376.5|74
1728305040000|2024-10-07 12:44:00|4382|4376|4382.7|4376.7|4382.7|4376.7|4380.8|4374.8|25
1728305050000|2024-10-07 12:44:10|4382.5|4376.5|4382.2|4376.2|4382.5|4376.5|4382.2|4376.2|23
1728305060000|2024-10-07 12:44:20|4382.5|4376.5|4386.2|4380.2|4386.2|4380.2|4382.5|4376.5|14
1728305070000|2024-10-07 12:44:30|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|2
1728305080000|2024-10-07 12:44:40|4386.5|4380.5|4389|4383|4389|4383|4386.5|4380.5|24
1728305090000|2024-10-07 12:44:50|4388.5|4382.5|4390.7|4384.7|4390.7|4384.7|4388.5|4382.5|25
1728307800000|2024-10-07 13:30:00|4385.5|4379.5|4389.7|4383.7|4390.7|4384.7|4381.2|4375.2|239
1728307810000|2024-10-07 13:30:10|4390|4384|4379.7|4373.7|4390.3|4384.3|4378.7|4372.7|88
1728307820000|2024-10-07 13:30:20|4379.2|4373.2|4382|4376|4382.5|4376.5|4378.5|4372.5|45
1728307830000|2024-10-07 13:30:30|4382.8|4376.8|4379|4373|4384|4378|4379|4373|47
1728307840000|2024-10-07 13:30:40|4379.2|4373.2|4375|4369|4380.3|4374.3|4373.7|4367.7|25
1728307850000|2024-10-07 13:30:50|4376|4370|4382.7|4376.7|4382.7|4376.7|4375.5|4369.5|23
1728307860000|2024-10-07 13:31:00|4381.7|4375.7|4379.7|4373.7|4381.7|4375.7|4378.7|4372.7|89
1728307870000|2024-10-07 13:31:10|4380|4374|4382.7|4376.7|4382.7|4376.7|4377.7|4371.7|41
1728307880000|2024-10-07 13:31:20|4382|4376|4383.5|4377.5|4384.5|4378.5|4380.7|4374.7|21
1728307890000|2024-10-07 13:31:30|4385|4379|4387|4381|4387.7|4381.7|4384|4378|13
1728307900000|2024-10-07 13:31:40|4388.4|4382.4|4393.3|4387.3|4393.5|4387.5|4387.5|4381.5|86
1728307910000|2024-10-07 13:31:50|4394.3|4388.3|4394.3|4388.3|4396.5|4390.5|4394.3|4388.3|28
1728307920000|2024-10-07 13:32:00|4394.5|4388.5|4397.3|4391.3|4398.5|4392.5|4394.5|4388.5|53
1728307930000|2024-10-07 13:32:10|4397|4391|4395.3|4389.3|4397|4391|4393.3|4387.3|23
1728307940000|2024-10-07 13:32:20|4395.5|4389.5|4394|4388|4396|4390|4393.3|4387.3|11
1728307950000|2024-10-07 13:32:30|4395|4389|4393.5|4387.5|4395|4389|4393|4387|13
1728307960000|2024-10-07 13:32:40|4393.8|4387.8|4393.3|4387.3|4394|4388|4390|4384|33
1728307970000|2024-10-07 13:32:50|4393|4387|4399.5|4393.5|4399.5|4393.5|4393|4387|13
1728307980000|2024-10-07 13:33:00|4400|4394|4400.5|4394.5|4401.3|4395.3|4398.8|4392.8|15
1728307990000|2024-10-07 13:33:10|4400.3|4394.3|4399.3|4393.3|4401|4395|4397.3|4391.3|12
1728308000000|2024-10-07 13:33:20|4400|4394|4402.3|4396.3|4402.3|4396.3|4398.3|4392.3|16
1728308010000|2024-10-07 13:33:30|4402.5|4396.5|4407.5|4401.5|4407.5|4401.5|4402.5|4396.5|22
1728308020000|2024-10-07 13:33:40|4407.3|4401.3|4406|4400|4407.3|4401.3|4405.5|4399.5|22
1728308030000|2024-10-07 13:33:50|4405.8|4399.8|4407.5|4401.5|4407.8|4401.8|4405.8|4399.8|27
1728308040000|2024-10-07 13:34:00|4407.8|4401.8|4408.5|4402.5|4408.5|4402.5|4406|4400|21
1728308050000|2024-10-07 13:34:10|4409|4403|4407.6|4401.6|4409|4403|4405.5|4399.5|36
1728308060000|2024-10-07 13:34:20|4406.3|4400.3|4402|4396|4406.3|4400.3|4401|4395|27
1728308070000|2024-10-07 13:34:30|4402.5|4396.5|4406|4400|4408.3|4402.3|4401.8|4395.8|59
1728308080000|2024-10-07 13:34:40|4406.8|4400.8|4406|4400|4407|4401|4404.3|4398.3|13
1728308090000|2024-10-07 13:34:50|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4403|4397|22
1728308100000|2024-10-07 13:35:00|4407.5|4401.5|4411.3|4405.3|4411.5|4405.5|4407.5|4401.5|27
1728308110000|2024-10-07 13:35:10|4411.5|4405.5|4409.5|4403.5|4412|4406|4408.8|4402.8|13
1728308120000|2024-10-07 13:35:20|4409.3|4403.3|4406.8|4400.8|4409.5|4403.5|4406.5|4400.5|6
1728308130000|2024-10-07 13:35:30|4407|4401|4406.5|4400.5|4407.6|4401.6|4405|4399|38
1728308140000|2024-10-07 13:35:40|4408|4402|4406.5|4400.5|4408|4402|4406.5|4400.5|2
1728308150000|2024-10-07 13:35:50|4406.8|4400.8|4406.3|4400.3|4406.8|4400.8|4404.8|4398.8|42
1728308160000|2024-10-07 13:36:00|4405.5|4399.5|4408.1|4402.1|4409.5|4403.5|4405.5|4399.5|22
1728308170000|2024-10-07 13:36:10|4407.8|4401.8|4406.8|4400.8|4407.8|4401.8|4405.3|4399.3|25
1728308180000|2024-10-07 13:36:20|4406.1|4400.1|4406.1|4400.1|4407|4401|4404.4|4398.4|19
1728308190000|2024-10-07 13:36:30|4405.8|4399.8|4406.8|4400.8|4406.8|4400.8|4405.6|4399.6|5
1728308200000|2024-10-07 13:36:40|4407.1|4401.1|4407.8|4401.8|4408.1|4402.1|4406.8|4400.8|16
1728308210000|2024-10-07 13:36:50|4408|4402|4408.6|4402.6|4408.6|4402.6|4406.8|4400.8|12
1728308220000|2024-10-07 13:37:00|4408.3|4402.3|4407.5|4401.5|4408.6|4402.6|4406.1|4400.1|19
1728308230000|2024-10-07 13:37:10|4407.8|4401.8|4406.8|4400.8|4407.8|4401.8|4406|4400|14
1728308240000|2024-10-07 13:37:20|4406|4400|4409.5|4403.5|4410|4404|4406|4400|33
1728308250000|2024-10-07 13:37:30|4409.1|4403.1|4405.8|4399.8|4409.3|4403.3|4403.8|4397.8|44
1728308260000|2024-10-07 13:37:40|4406.1|4400.1|4403.8|4397.8|4407.5|4401.5|4403.8|4397.8|21
1728308270000|2024-10-07 13:37:50|4404.1|4398.1|4404.5|4398.5|4404.8|4398.8|4402.8|4396.8|8
1728308280000|2024-10-07 13:38:00|4404.8|4398.8|4406.8|4400.8|4408.5|4402.5|4404.8|4398.8|18
1728308290000|2024-10-07 13:38:10|4407.3|4401.3|4403.6|4397.6|4407.8|4401.8|4403.6|4397.6|24
1728308300000|2024-10-07 13:38:20|4403.5|4397.5|4404.5|4398.5|4404.8|4398.8|4402.8|4396.8|12
1728308310000|2024-10-07 13:38:30|4404.3|4398.3|4406.5|4400.5|4406.8|4400.8|4403.8|4397.8|8
1728308320000|2024-10-07 13:38:40|4406.3|4400.3|4408.6|4402.6|4408.8|4402.8|4406.3|4400.3|10
1728308330000|2024-10-07 13:38:50|4408.8|4402.8|4412.8|4406.8|4412.8|4406.8|4408.8|4402.8|53
1728308340000|2024-10-07 13:39:00|4413.1|4407.1|4417.1|4411.1|4417.6|4411.6|4413.1|4407.1|33
1728308350000|2024-10-07 13:39:10|4417.6|4411.6|4416.9|4410.9|4417.6|4411.6|4414.1|4408.1|53
1728308360000|2024-10-07 13:39:20|4417.6|4411.6|4415.1|4409.1|4417.8|4411.8|4414.3|4408.3|26
1728308370000|2024-10-07 13:39:30|4414.6|4408.6|4417.6|4411.6|4417.8|4411.8|4414.6|4408.6|13
1728308380000|2024-10-07 13:39:40|4416.6|4410.6|4416.8|4410.8|4417.5|4411.5|4416.1|4410.1|25
1728308390000|2024-10-07 13:39:50|4417.1|4411.1|4415.1|4409.1|4417.6|4411.6|4414.8|4408.8|16
1728308400000|2024-10-07 13:40:00|4415.6|4409.6|4410.6|4404.6|4415.6|4409.6|4409.8|4403.8|12
1728308410000|2024-10-07 13:40:10|4410.8|4404.8|4407.6|4401.6|4410.8|4404.8|4407.6|4401.6|42
1728308420000|2024-10-07 13:40:20|4407.8|4401.8|4407.5|4401.5|4408.8|4402.8|4407|4401|101
1728308430000|2024-10-07 13:40:30|4408|4402|4403.3|4397.3|4408|4402|4403.3|4397.3|10
1728308440000|2024-10-07 13:40:40|4404|4398|4403.3|4397.3|4404|4398|4403.3|4397.3|11
1728308450000|2024-10-07 13:40:50|4403.5|4397.5|4403.3|4397.3|4404.8|4398.8|4402.3|4396.3|22
1728308460000|2024-10-07 13:41:00|4403|4397|4404.5|4398.5|4404.5|4398.5|4401.3|4395.3|22
1728308470000|2024-10-07 13:41:10|4404.3|4398.3|4403.3|4397.3|4404.3|4398.3|4402|4396|18
1728308480000|2024-10-07 13:41:20|4403|4397|4400.3|4394.3|4403|4397|4400.3|4394.3|23
1728308490000|2024-10-07 13:41:30|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4400.3|4394.3|2
1728308500000|2024-10-07 13:41:40|4400.5|4394.5|4401.3|4395.3|4402|4396|4400.5|4394.5|18
1728308510000|2024-10-07 13:41:50|4402.8|4396.8|4405.3|4399.3|4405.3|4399.3|4401.5|4395.5|37
1728308520000|2024-10-07 13:42:00|4405|4399|4408.5|4402.5|4408.5|4402.5|4405|4399|17
1728308530000|2024-10-07 13:42:10|4409|4403|4410|4404|4411|4405|4409|4403|16
1728308540000|2024-10-07 13:42:20|4410.5|4404.5|4411|4405|4411|4405|4410.3|4404.3|2
1728308550000|2024-10-07 13:42:30|4410.5|4404.5|4408.5|4402.5|4410.5|4404.5|4408.5|4402.5|11
1728308560000|2024-10-07 13:42:40|4409.3|4403.3|4411.8|4405.8|4413.3|4407.3|4409.3|4403.3|17
1728308570000|2024-10-07 13:42:50|4411.5|4405.5|4414.3|4408.3|4414.3|4408.3|4411.3|4405.3|7
1728308580000|2024-10-07 13:43:00|4414|4408|4410.3|4404.3|4414.3|4408.3|4409.5|4403.5|20
1728308590000|2024-10-07 13:43:10|4410.5|4404.5|4410.3|4404.3|4412|4406|4410.3|4404.3|13
1728308600000|2024-10-07 13:43:20|4410|4404|4408.5|4402.5|4410.8|4404.8|4408.5|4402.5|11
1728308610000|2024-10-07 13:43:30|4409|4403|4409|4403|4410.3|4404.3|4408.8|4402.8|12
1728308620000|2024-10-07 13:43:40|4408.3|4402.3|4405.8|4399.8|4409.3|4403.3|4405.8|4399.8|12
1728308630000|2024-10-07 13:43:50|4406|4400|4405.5|4399.5|4406.3|4400.3|4405|4399|9
1728308640000|2024-10-07 13:44:00|4405.3|4399.3|4406.3|4400.3|4406.3|4400.3|4405.3|4399.3|10
1728308650000|2024-10-07 13:44:10|4406|4400|4405.5|4399.5|4406.3|4400.3|4405.5|4399.5|3
1728308660000|2024-10-07 13:44:20|4406|4400|4406.3|4400.3|4406.5|4400.5|4405.3|4399.3|13
1728308670000|2024-10-07 13:44:30|4406.5|4400.5|4406.5|4400.5|4407|4401|4406.3|4400.3|33
1728308680000|2024-10-07 13:44:40|4406.3|4400.3|4402.5|4396.5|4406.3|4400.3|4400.5|4394.5|24
1728308690000|2024-10-07 13:44:50|4402.8|4396.8|4402.7|4396.7|4403|4397|4401|4395|11
1728308700000|2024-10-07 13:45:00|4403|4397|4402.3|4396.3|4403|4397|4401.5|4395.5|19
1728308710000|2024-10-07 13:45:10|4402.5|4396.5|4402|4396|4403.3|4397.3|4401.5|4395.5|39
1728308720000|2024-10-07 13:45:20|4401.5|4395.5|4401.3|4395.3|4402.7|4396.7|4400.3|4394.3|34
1728308730000|2024-10-07 13:45:30|4401.5|4395.5|4393.2|4387.2|4401.5|4395.5|4393.2|4387.2|52
1728308740000|2024-10-07 13:45:40|4394|4388|4395.7|4389.7|4395.7|4389.7|4392|4386|73
1728308750000|2024-10-07 13:45:50|4397|4391|4397.7|4391.7|4398|4392|4396.7|4390.7|12
1728308760000|2024-10-07 13:46:00|4397.5|4391.5|4397.7|4391.7|4398.5|4392.5|4397.2|4391.2|9
1728308770000|2024-10-07 13:46:10|4397|4391|4395.7|4389.7|4397.2|4391.2|4395.7|4389.7|4
1728308780000|2024-10-07 13:46:20|4396.5|4390.5|4396.7|4390.7|4397.3|4391.3|4396.5|4390.5|12
1728308790000|2024-10-07 13:46:30|4396.5|4390.5|4397.2|4391.2|4397.5|4391.5|4396|4390|14
1728308800000|2024-10-07 13:46:40|4397|4391|4400.7|4394.7|4401.7|4395.7|4396.7|4390.7|30
1728308810000|2024-10-07 13:46:50|4401|4395|4399.5|4393.5|4401|4395|4399.5|4393.5|9
1728308820000|2024-10-07 13:47:00|4398.7|4392.7|4398|4392|4399.5|4393.5|4398|4392|84
1728308830000|2024-10-07 13:47:10|4397.2|4391.2|4397.2|4391.2|4397.5|4391.5|4395.5|4389.5|80
1728308840000|2024-10-07 13:47:20|4398|4392|4398|4392|4399.2|4393.2|4397.7|4391.7|8
1728308850000|2024-10-07 13:47:30|4398.7|4392.7|4396.7|4390.7|4398.7|4392.7|4396.5|4390.5|8
1728308860000|2024-10-07 13:47:40|4396.5|4390.5|4392.7|4386.7|4396.7|4390.7|4392.7|4386.7|15
1728308870000|2024-10-07 13:47:50|4392.5|4386.5|4390|4384|4392.5|4386.5|4390|4384|15
1728308880000|2024-10-07 13:48:00|4390.2|4384.2|4390.2|4384.2|4390.7|4384.7|4390|4384|8
1728308890000|2024-10-07 13:48:10|4390.5|4384.5|4389.2|4383.2|4390.7|4384.7|4388|4382|55
1728308900000|2024-10-07 13:48:20|4389.5|4383.5|4390.7|4384.7|4390.7|4384.7|4389.5|4383.5|6
1728308910000|2024-10-07 13:48:30|4390.2|4384.2|4388.5|4382.5|4390.2|4384.2|4387.7|4381.7|18
1728308920000|2024-10-07 13:48:40|4388|4382|4386.7|4380.7|4388.5|4382.5|4384.7|4378.7|19
1728308930000|2024-10-07 13:48:50|4387|4381|4389.7|4383.7|4389.7|4383.7|4387|4381|37
1728308940000|2024-10-07 13:49:00|4390|4384|4388.7|4382.7|4390|4384|4388.7|4382.7|16
1728308950000|2024-10-07 13:49:10|4389|4383|4387.5|4381.5|4389|4383|4387|4381|24
1728308960000|2024-10-07 13:49:20|4387.2|4381.2|4389.7|4383.7|4389.7|4383.7|4387.2|4381.2|8
1728308970000|2024-10-07 13:49:30|4389.2|4383.2|4389|4383|4389.2|4383.2|4389|4383|4
1728308980000|2024-10-07 13:49:40|4388.7|4382.7|4393.7|4387.7|4394.5|4388.5|4388.7|4382.7|17
1728308990000|2024-10-07 13:49:50|4394|4388|4394.7|4388.7|4394.7|4388.7|4393.5|4387.5|8
1728309000000|2024-10-07 13:50:00|4395.5|4389.5|4396|4390|4396.5|4390.5|4395.5|4389.5|16
1728309010000|2024-10-07 13:50:10|4396.5|4390.5|4397|4391|4397.5|4391.5|4395|4389|10
1728309020000|2024-10-07 13:50:20|4397.5|4391.5|4400.3|4394.3|4401.5|4395.5|4397.5|4391.5|34
1728309030000|2024-10-07 13:50:30|4400.8|4394.8|4399.3|4393.3|4400.8|4394.8|4399.3|4393.3|12
1728309040000|2024-10-07 13:50:40|4400.3|4394.3|4404.3|4398.3|4404.3|4398.3|4399.5|4393.5|34
1728309050000|2024-10-07 13:50:50|4402.5|4396.5|4403|4397|4403.8|4397.8|4402.3|4396.3|15
1728309060000|2024-10-07 13:51:00|4403.3|4397.3|4403.5|4397.5|4404.3|4398.3|4403.3|4397.3|8
1728309070000|2024-10-07 13:51:10|4403.3|4397.3|4403.5|4397.5|4404.3|4398.3|4402.3|4396.3|8
1728309080000|2024-10-07 13:51:20|4402.5|4396.5|4403.5|4397.5|4403.5|4397.5|4402.5|4396.5|15
1728309090000|2024-10-07 13:51:30|4403.3|4397.3|4403|4397|4404.3|4398.3|4402.5|4396.5|24
1728309100000|2024-10-07 13:51:40|4403.8|4397.8|4405|4399|4405|4399|4403.3|4397.3|8
1728309110000|2024-10-07 13:51:50|4406|4400|4404.3|4398.3|4406|4400|4404.3|4398.3|20
1728309120000|2024-10-07 13:52:00|4404|4398|4403.3|4397.3|4404.5|4398.5|4403.3|4397.3|9
1728309130000|2024-10-07 13:52:10|4403|4397|4403.5|4397.5|4404.5|4398.5|4402.3|4396.3|23
1728309140000|2024-10-07 13:52:20|4403.8|4397.8|4403.3|4397.3|4405.8|4399.8|4403.3|4397.3|16
1728309150000|2024-10-07 13:52:30|4403|4397|4405|4399|4405|4399|4402.3|4396.3|38
1728309160000|2024-10-07 13:52:40|4404.3|4398.3|4402|4396|4404.5|4398.5|4400.5|4394.5|14
1728309170000|2024-10-07 13:52:50|4401.8|4395.8|4401.3|4395.3|4401.8|4395.8|4400.3|4394.3|19
1728309180000|2024-10-07 13:53:00|4402|4396|4402.5|4396.5|4402.8|4396.8|4401.3|4395.3|27
1728309190000|2024-10-07 13:53:10|4402.8|4396.8|4405|4399|4405|4399|4402.8|4396.8|33
1728309200000|2024-10-07 13:53:20|4404.3|4398.3|4402.5|4396.5|4404.5|4398.5|4402.5|4396.5|12
1728309210000|2024-10-07 13:53:30|4402.8|4396.8|4402.3|4396.3|4403.5|4397.5|4402.3|4396.3|7
1728309220000|2024-10-07 13:53:40|4401.3|4395.3|4401.8|4395.8|4402.3|4396.3|4401|4395|10
1728309230000|2024-10-07 13:53:50|4402|4396|4402.3|4396.3|4402.3|4396.3|4401.5|4395.5|6
1728309240000|2024-10-07 13:54:00|4403|4397|4403.3|4397.3|4404.8|4398.8|4402.8|4396.8|23
1728309250000|2024-10-07 13:54:10|4403|4397|4400.3|4394.3|4403|4397|4399|4393|28
1728309260000|2024-10-07 13:54:20|4399.3|4393.3|4398|4392|4399.3|4393.3|4397.5|4391.5|22
1728309270000|2024-10-07 13:54:30|4397.5|4391.5|4399.5|4393.5|4399.5|4393.5|4397.5|4391.5|18
1728309280000|2024-10-07 13:54:40|4400.5|4394.5|4401|4395|4401.3|4395.3|4400.5|4394.5|9
1728309290000|2024-10-07 13:54:50|4400.7|4394.7|4406.8|4400.8|4408|4402|4400.5|4394.5|38
1728309300000|2024-10-07 13:55:00|4406.5|4400.5|4409|4403|4409.5|4403.5|4406.5|4400.5|21
1728309310000|2024-10-07 13:55:10|4408.3|4402.3|4405.5|4399.5|4408.3|4402.3|4405.5|4399.5|22
1728309320000|2024-10-07 13:55:20|4406|4400|4404.3|4398.3|4407.3|4401.3|4404.3|4398.3|21
1728309330000|2024-10-07 13:55:30|4405.5|4399.5|4406|4400|4406|4400|4405.5|4399.5|50
1728309340000|2024-10-07 13:55:40|4405.8|4399.8|4403|4397|4405.8|4399.8|4403|4397|22
1728309350000|2024-10-07 13:55:50|4402.5|4396.5|4403.5|4397.5|4403.8|4397.8|4402.5|4396.5|4
1728309360000|2024-10-07 13:56:00|4403.3|4397.3|4402.5|4396.5|4405|4399|4401.2|4395.2|37
1728309370000|2024-10-07 13:56:10|4402|4396|4402.5|4396.5|4402.5|4396.5|4401.7|4395.7|4
1728309380000|2024-10-07 13:56:20|4402.2|4396.2|4405|4399|4406|4400|4402.2|4396.2|27
1728309390000|2024-10-07 13:56:30|4404.5|4398.5|4405.3|4399.3|4406.5|4400.5|4404.3|4398.3|11
1728309400000|2024-10-07 13:56:40|4404.7|4398.7|4404.5|4398.5|4404.7|4398.7|4404.3|4398.3|6
1728309410000|2024-10-07 13:56:50|4404.8|4398.8|4405.3|4399.3|4406|4400|4404.3|4398.3|3
1728309420000|2024-10-07 13:57:00|4405.5|4399.5|4410|4404|4410|4404|4405.5|4399.5|30
1728309430000|2024-10-07 13:57:10|4409.8|4403.8|4407.5|4401.5|4410|4404|4407.5|4401.5|34
1728309440000|2024-10-07 13:57:20|4407.3|4401.3|4409|4403|4409|4403|4407.3|4401.3|21
1728309450000|2024-10-07 13:57:30|4408.8|4402.8|4407.5|4401.5|4408.8|4402.8|4407.3|4401.3|7
1728309460000|2024-10-07 13:57:40|4407.3|4401.3|4407.5|4401.5|4408|4402|4406.8|4400.8|8
1728309470000|2024-10-07 13:57:50|4407.3|4401.3|4407.3|4401.3|4408|4402|4407.3|4401.3|3
1728309480000|2024-10-07 13:58:00|4407|4401|4407.8|4401.8|4407.8|4401.8|4406.5|4400.5|17
1728309490000|2024-10-07 13:58:10|4408|4402|4406.3|4400.3|4408.3|4402.3|4406.3|4400.3|1
1728309500000|2024-10-07 13:58:20|4406.8|4400.8|4403.5|4397.5|4407.3|4401.3|4403.3|4397.3|50
1728309510000|2024-10-07 13:58:30|4403.2|4397.2|4400.3|4394.3|4403.7|4397.7|4400|4394|10
1728309520000|2024-10-07 13:58:40|4400.5|4394.5|4404.3|4398.3|4404.3|4398.3|4400.5|4394.5|19
1728309530000|2024-10-07 13:58:50|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4402|4396|4
1728309540000|2024-10-07 13:59:00|4403.5|4397.5|4401|4395|4404|4398|4400.7|4394.7|23
1728309550000|2024-10-07 13:59:10|4400.7|4394.7|4401|4395|4401.3|4395.3|4400.5|4394.5|13
1728309560000|2024-10-07 13:59:20|4400.5|4394.5|4397.5|4391.5|4400.5|4394.5|4397.5|4391.5|26
1728309570000|2024-10-07 13:59:30|4397.7|4391.7|4398.5|4392.5|4398.5|4392.5|4396|4390|16
1728309580000|2024-10-07 13:59:40|4398|4392|4401.2|4395.2|4401.3|4395.3|4397.5|4391.5|17
1728309590000|2024-10-07 13:59:50|4400.3|4394.3|4399|4393|4400.3|4394.3|4398.7|4392.7|11
1728309600000|2024-10-07 14:00:00|4399.2|4393.2|4398.5|4392.5|4401|4395|4398.2|4392.2|18
1728309610000|2024-10-07 14:00:10|4398.7|4392.7|4398.7|4392.7|4399.7|4393.7|4398|4392|8
1728309620000|2024-10-07 14:00:20|4399.5|4393.5|4400.7|4394.7|4401.5|4395.5|4398.5|4392.5|9
1728309630000|2024-10-07 14:00:30|4400.2|4394.2|4398.7|4392.7|4400.7|4394.7|4398.7|4392.7|3
1728309640000|2024-10-07 14:00:40|4398.5|4392.5|4399.2|4393.2|4400|4394|4397.7|4391.7|11
1728309650000|2024-10-07 14:00:50|4399.5|4393.5|4400|4394|4400.2|4394.2|4399|4393|6
1728309660000|2024-10-07 14:01:00|4399.7|4393.7|4401.7|4395.7|4401.7|4395.7|4399.7|4393.7|4
1728309670000|2024-10-07 14:01:10|4402.7|4396.7|4400.7|4394.7|4402.7|4396.7|4400.7|4394.7|14
1728309680000|2024-10-07 14:01:20|4401.5|4395.5|4402.5|4396.5|4402.7|4396.7|4401.5|4395.5|5
1728309690000|2024-10-07 14:01:30|4402.7|4396.7|4399.7|4393.7|4403|4397|4399.2|4393.2|11
1728309700000|2024-10-07 14:01:40|4399.5|4393.5|4400.5|4394.5|4401|4395|4399.5|4393.5|4
1728309710000|2024-10-07 14:01:50|4400|4394|4399.7|4393.7|4400.2|4394.2|4399.7|4393.7|6
1728309720000|2024-10-07 14:02:00|4400.2|4394.2|4399|4393|4400.5|4394.5|4397.7|4391.7|25
1728309730000|2024-10-07 14:02:10|4398.7|4392.7|4398.2|4392.2|4400.5|4394.5|4398.2|4392.2|169
1728309740000|2024-10-07 14:02:20|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4398.7|4392.7|11
1728309750000|2024-10-07 14:02:30|4398.7|4392.7|4398.2|4392.2|4399.2|4393.2|4398.2|4392.2|8
1728309760000|2024-10-07 14:02:40|4398.7|4392.7|4398|4392|4399|4393|4398|4392|3
1728309770000|2024-10-07 14:02:50|4398.2|4392.2|4398.5|4392.5|4399|4393|4398|4392|5
1728309780000|2024-10-07 14:03:00|4399|4393|4398|4392|4399|4393|4398|4392|1
1728309790000|2024-10-07 14:03:10|4398.5|4392.5|4390.2|4384.2|4398.5|4392.5|4389.5|4383.5|63
1728309800000|2024-10-07 14:03:20|4390.5|4384.5|4390.7|4384.7|4391|4385|4390.2|4384.2|12
1728309810000|2024-10-07 14:03:30|4389.2|4383.2|4385.4|4379.4|4389.2|4383.2|4385.4|4379.4|53
1728309820000|2024-10-07 14:03:40|4384.9|4378.9|4383.9|4377.9|4385.4|4379.4|4383.2|4377.2|25
1728309830000|2024-10-07 14:03:50|4384.2|4378.2|4385.4|4379.4|4386.9|4380.9|4384.2|4378.2|19
1728309840000|2024-10-07 14:04:00|4385.7|4379.7|4383.4|4377.4|4385.9|4379.9|4382.2|4376.2|36
1728309850000|2024-10-07 14:04:10|4383.9|4377.9|4382.7|4376.7|4384.2|4378.2|4382.4|4376.4|10
1728309860000|2024-10-07 14:04:20|4382.9|4376.9|4384.7|4378.7|4384.7|4378.7|4382.9|4376.9|17
1728309870000|2024-10-07 14:04:30|4384.9|4378.9|4386.2|4380.2|4386.2|4380.2|4384.9|4378.9|2
1728309880000|2024-10-07 14:04:40|4385.9|4379.9|4386.5|4380.5|4387|4381|4385.9|4379.9|8
1728309890000|2024-10-07 14:04:50|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.2|4380.2|2
1728309900000|2024-10-07 14:05:00|4387|4381|4384.5|4378.5|4387|4381|4384.5|4378.5|12
1728309910000|2024-10-07 14:05:10|4384.2|4378.2|4385.5|4379.5|4386|4380|4383.9|4377.9|11
1728309920000|2024-10-07 14:05:20|4385.2|4379.2|4385.2|4379.2|4386|4380|4385.2|4379.2|3
1728309930000|2024-10-07 14:05:30|4386|4380|4386.5|4380.5|4387|4381|4385.5|4379.5|8
1728309940000|2024-10-07 14:05:40|4385.4|4379.4|4385.2|4379.2|4385.9|4379.9|4385.2|4379.2|108
1728309950000|2024-10-07 14:05:50|4385.9|4379.9|4386.2|4380.2|4386.2|4380.2|4385.7|4379.7|15
1728309960000|2024-10-07 14:06:00|4386.5|4380.5|4387|4381|4387|4381|4386|4380|17
1728309970000|2024-10-07 14:06:10|4389.2|4383.2|4389.2|4383.2|4390.2|4384.2|4388.9|4382.9|22
1728309980000|2024-10-07 14:06:20|4388.9|4382.9|4389.2|4383.2|4389.6|4383.6|4388.7|4382.7|13
1728309990000|2024-10-07 14:06:30|4389.4|4383.4|4389.7|4383.7|4390.7|4384.7|4389.2|4383.2|9
1728310000000|2024-10-07 14:06:40|4389.4|4383.4|4389.4|4383.4|4390|4384|4389.4|4383.4|2
1728310010000|2024-10-07 14:06:50|4390|4384|4390|4384|4390|4384|4388.5|4382.5|19
1728310020000|2024-10-07 14:07:00|4389.7|4383.7|4396.2|4390.2|4396.2|4390.2|4389.7|4383.7|36
1728310030000|2024-10-07 14:07:10|4396.5|4390.5|4393.2|4387.2|4396.5|4390.5|4393.2|4387.2|53
1728310040000|2024-10-07 14:07:20|4392.7|4386.7|4393.4|4387.4|4394.2|4388.2|4392.5|4386.5|13
1728310050000|2024-10-07 14:07:30|4393.2|4387.2|4396|4390|4396|4390|4392.5|4386.5|11
1728310060000|2024-10-07 14:07:40|4395.7|4389.7|4395.2|4389.2|4396|4390|4395.2|4389.2|2
1728310070000|2024-10-07 14:07:50|4396|4390|4395.2|4389.2|4396.5|4390.5|4395.2|4389.2|14
1728310080000|2024-10-07 14:08:00|4394.4|4388.4|4395|4389|4395.7|4389.7|4393.2|4387.2|11
1728310090000|2024-10-07 14:08:10|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4393.7|4387.7|6
1728310100000|2024-10-07 14:08:20|4394.4|4388.4|4393.7|4387.7|4394.7|4388.7|4393.2|4387.2|4
1728310110000|2024-10-07 14:08:30|4393.9|4387.9|4394.5|4388.5|4395.2|4389.2|4393.9|4387.9|10
1728310120000|2024-10-07 14:08:40|4394.2|4388.2|4393.5|4387.5|4394.2|4388.2|4392.7|4386.7|13
1728310130000|2024-10-07 14:08:50|4393.7|4387.7|4394.2|4388.2|4394.2|4388.2|4393.2|4387.2|6
1728310140000|2024-10-07 14:09:00|4393.7|4387.7|4394|4388|4394.2|4388.2|4393.2|4387.2|2
1728310150000|2024-10-07 14:09:10|4393.7|4387.7|4392.2|4386.2|4394|4388|4391|4385|25
1728310160000|2024-10-07 14:09:20|4391.5|4385.5|4391.2|4385.2|4392|4386|4391|4385|10
1728310170000|2024-10-07 14:09:30|4391|4385|4390.2|4384.2|4391|4385|4388.5|4382.5|21
1728310180000|2024-10-07 14:09:40|4390|4384|4391.2|4385.2|4391.5|4385.5|4390|4384|9
1728310190000|2024-10-07 14:09:50|4391.5|4385.5|4393.5|4387.5|4394.2|4388.2|4391.2|4385.2|9
1728310200000|2024-10-07 14:10:00|4393|4387|4393.5|4387.5|4394|4388|4393|4387|11
1728310210000|2024-10-07 14:10:10|4394|4388|4394.2|4388.2|4394.2|4388.2|4393.2|4387.2|6
1728310220000|2024-10-07 14:10:20|4394.4|4388.4|4393|4387|4394.4|4388.4|4392.9|4386.9|17
1728310230000|2024-10-07 14:10:30|4393.5|4387.5|4394.2|4388.2|4394.2|4388.2|4393.2|4387.2|4
1728310240000|2024-10-07 14:10:40|4393.7|4387.7|4392.2|4386.2|4393.7|4387.7|4391.2|4385.2|26
1728310250000|2024-10-07 14:10:50|4393.2|4387.2|4395.2|4389.2|4395.6|4389.6|4393.2|4387.2|22
1728310260000|2024-10-07 14:11:00|4395.5|4389.5|4399|4393|4399.2|4393.2|4395.5|4389.5|7
1728310270000|2024-10-07 14:11:10|4399.2|4393.2|4396.5|4390.5|4399.7|4393.7|4396.5|4390.5|20
1728310280000|2024-10-07 14:11:20|4396.7|4390.7|4397.5|4391.5|4397.7|4391.7|4396|4390|7
1728310290000|2024-10-07 14:11:30|4397.2|4391.2|4397|4391|4397.5|4391.5|4397|4391|4
1728310300000|2024-10-07 14:11:40|4396|4390|4393.5|4387.5|4396|4390|4393.5|4387.5|13
1728310310000|2024-10-07 14:11:50|4393.2|4387.2|4393.5|4387.5|4393.5|4387.5|4393|4387|4
1728310320000|2024-10-07 14:12:00|4393.2|4387.2|4394|4388|4394.2|4388.2|4393|4387|13
1728310330000|2024-10-07 14:12:10|4394.2|4388.2|4394|4388|4394.2|4388.2|4394|4388|1
1728310340000|2024-10-07 14:12:20|4393.5|4387.5|4395.2|4389.2|4395.2|4389.2|4393.5|4387.5|29
1728310350000|2024-10-07 14:12:30|4394.7|4388.7|4393|4387|4394.7|4388.7|4393|4387|5
1728310360000|2024-10-07 14:12:40|4393.2|4387.2|4395.7|4389.7|4395.7|4389.7|4392.7|4386.7|27
1728310370000|2024-10-07 14:12:50|4395.5|4389.5|4394|4388|4395.5|4389.5|4394|4388|1
1728310380000|2024-10-07 14:13:00|4394.5|4388.5|4394.2|4388.2|4394.5|4388.5|4394|4388|1
1728310390000|2024-10-07 14:13:10|4394|4388|4392.5|4386.5|4394.2|4388.2|4392|4386|30
1728310400000|2024-10-07 14:13:20|4392.2|4386.2|4393.5|4387.5|4394.5|4388.5|4392.2|4386.2|5
1728310410000|2024-10-07 14:13:30|4393.2|4387.2|4394|4388|4394|4388|4393.2|4387.2|1
1728310420000|2024-10-07 14:13:40|4393.2|4387.2|4393.5|4387.5|4393.7|4387.7|4393|4387|2
1728310430000|2024-10-07 14:13:50|4394|4388|4393.2|4387.2|4394|4388|4393.2|4387.2|4
1728310440000|2024-10-07 14:14:00|4393|4387|4393.2|4387.2|4394|4388|4392.2|4386.2|15
1728310450000|2024-10-07 14:14:10|4393.7|4387.7|4392.5|4386.5|4394|4388|4392.2|4386.2|9
1728310460000|2024-10-07 14:14:20|4392.2|4386.2|4392.2|4386.2|4392.7|4386.7|4392.2|4386.2|1
1728310470000|2024-10-07 14:14:30|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392.7|4386.7|1
1728310480000|2024-10-07 14:14:40|4392.2|4386.2|4391.2|4385.2|4392.5|4386.5|4391.2|4385.2|8
1728310490000|2024-10-07 14:14:50|4389.2|4383.2|4390.5|4384.5|4390.7|4384.7|4388.7|4382.7|11
1728310500000|2024-10-07 14:15:00|4390.7|4384.7|4389.9|4383.9|4392.2|4386.2|4389.9|4383.9|8
1728310510000|2024-10-07 14:15:10|4389.4|4383.4|4386.9|4380.9|4389.4|4383.4|4386.2|4380.2|22
1728310520000|2024-10-07 14:15:20|4386.4|4380.4|4386.2|4380.2|4386.4|4380.4|4385.2|4379.2|6
1728310530000|2024-10-07 14:15:30|4386.9|4380.9|4387.9|4381.9|4388.2|4382.2|4386.9|4380.9|7
1728310540000|2024-10-07 14:15:40|4387.7|4381.7|4387.4|4381.4|4388.2|4382.2|4387.2|4381.2|0
1728310550000|2024-10-07 14:15:50|4387.9|4381.9|4389.2|4383.2|4389.4|4383.4|4387.9|4381.9|5
1728310560000|2024-10-07 14:16:00|4389.4|4383.4|4388.2|4382.2|4390.2|4384.2|4388.2|4382.2|10
1728310570000|2024-10-07 14:16:10|4388.5|4382.5|4388.2|4382.2|4389.2|4383.2|4387.2|4381.2|11
1728310580000|2024-10-07 14:16:20|4388.7|4382.7|4389.5|4383.5|4389.9|4383.9|4388.2|4382.2|19
1728310590000|2024-10-07 14:16:30|4389.7|4383.7|4389.2|4383.2|4389.7|4383.7|4387.6|4381.6|3
1728310600000|2024-10-07 14:16:40|4389.7|4383.7|4390.2|4384.2|4390.2|4384.2|4389.7|4383.7|8
1728310610000|2024-10-07 14:16:50|4390|4384|4389.2|4383.2|4390.2|4384.2|4388.4|4382.4|27
1728310620000|2024-10-07 14:17:00|4390.2|4384.2|4393.5|4387.5|4393.7|4387.7|4390|4384|28
1728310630000|2024-10-07 14:17:10|4393|4387|4393.5|4387.5|4393.9|4387.9|4391.7|4385.7|34
1728310640000|2024-10-07 14:17:20|4393.9|4387.9|4389.2|4383.2|4393.9|4387.9|4389.2|4383.2|25
1728310650000|2024-10-07 14:17:30|4389.7|4383.7|4389.9|4383.9|4390.9|4384.9|4389.2|4383.2|3
1728310660000|2024-10-07 14:17:40|4390.2|4384.2|4390.2|4384.2|4390.9|4384.9|4390.2|4384.2|3
1728310670000|2024-10-07 14:17:50|4390.5|4384.5|4392.2|4386.2|4392.2|4386.2|4390.5|4384.5|2
1728310680000|2024-10-07 14:18:00|4393|4387|4393.7|4387.7|4393.7|4387.7|4392.9|4386.9|13
1728310690000|2024-10-07 14:18:10|4393.4|4387.4|4393.2|4387.2|4393.4|4387.4|4392.2|4386.2|7
1728310700000|2024-10-07 14:18:20|4392.6|4386.6|4391.9|4385.9|4392.6|4386.6|4391.9|4385.9|7
1728310710000|2024-10-07 14:18:30|4392.2|4386.2|4391.9|4385.9|4392.2|4386.2|4391.9|4385.9|1
1728310720000|2024-10-07 14:18:40|4392.2|4386.2|4390.4|4384.4|4393.2|4387.2|4389.6|4383.6|109
1728310730000|2024-10-07 14:18:50|4391.6|4385.6|4391.6|4385.6|4392.4|4386.4|4391.6|4385.6|11
1728310740000|2024-10-07 14:19:00|4391.4|4385.4|4391.6|4385.6|4392.1|4386.1|4389.6|4383.6|43
1728310750000|2024-10-07 14:19:10|4390.6|4384.6|4392.9|4386.9|4392.9|4386.9|4390.6|4384.6|8
1728310760000|2024-10-07 14:19:20|4393.1|4387.1|4392.9|4386.9|4393.9|4387.9|4392.6|4386.6|3
1728310770000|2024-10-07 14:19:30|4392.6|4386.6|4393.6|4387.6|4393.6|4387.6|4391.6|4385.6|18
1728310780000|2024-10-07 14:19:40|4393.9|4387.9|4392.4|4386.4|4393.9|4387.9|4391.9|4385.9|16
1728310790000|2024-10-07 14:19:50|4392.9|4386.9|4394.9|4388.9|4394.9|4388.9|4392.4|4386.4|21
1728310800000|2024-10-07 14:20:00|4395.9|4389.9|4395.2|4389.2|4395.9|4389.9|4394.6|4388.6|17
1728310810000|2024-10-07 14:20:10|4395.1|4389.1|4392.9|4386.9|4395.1|4389.1|4392.9|4386.9|18
1728310820000|2024-10-07 14:20:20|4393.2|4387.2|4392.9|4386.9|4393.9|4387.9|4392.9|4386.9|9
1728310830000|2024-10-07 14:20:30|4392.6|4386.6|4392.9|4386.9|4393.2|4387.2|4392.4|4386.4|12
1728310840000|2024-10-07 14:20:40|4393.4|4387.4|4393.6|4387.6|4393.6|4387.6|4393.1|4387.1|7
1728310850000|2024-10-07 14:20:50|4393.4|4387.4|4395.9|4389.9|4395.9|4389.9|4393.1|4387.1|14
1728310860000|2024-10-07 14:21:00|4396.6|4390.6|4397.6|4391.6|4397.6|4391.6|4396.1|4390.1|4
1728310870000|2024-10-07 14:21:10|4396.6|4390.6|4395.4|4389.4|4397.4|4391.4|4395.4|4389.4|52
1728310880000|2024-10-07 14:21:20|4394.6|4388.6|4395.6|4389.6|4395.9|4389.9|4394.6|4388.6|7
1728310890000|2024-10-07 14:21:30|4395.9|4389.9|4396.4|4390.4|4396.9|4390.9|4395.9|4389.9|1
1728310900000|2024-10-07 14:21:40|4396.6|4390.6|4395.6|4389.6|4396.6|4390.6|4395.6|4389.6|5
1728310910000|2024-10-07 14:21:50|4395.1|4389.1|4395.6|4389.6|4396.2|4390.2|4395.1|4389.1|6
1728310920000|2024-10-07 14:22:00|4395.2|4389.2|4395.9|4389.9|4396.6|4390.6|4395.2|4389.2|19
1728310930000|2024-10-07 14:22:10|4395.6|4389.6|4395.6|4389.6|4395.9|4389.9|4394.6|4388.6|5
1728310940000|2024-10-07 14:22:20|4395.4|4389.4|4395.6|4389.6|4396.4|4390.4|4394.6|4388.6|2
1728310950000|2024-10-07 14:22:30|4395.1|4389.1|4395.9|4389.9|4396.6|4390.6|4394.9|4388.9|3
1728310960000|2024-10-07 14:22:40|4395.6|4389.6|4395.6|4389.6|4396.1|4390.1|4395.4|4389.4|0
1728310970000|2024-10-07 14:22:50|4395.4|4389.4|4395.6|4389.6|4395.9|4389.9|4395.4|4389.4|2
1728310980000|2024-10-07 14:23:00|4395.1|4389.1|4394.6|4388.6|4395.6|4389.6|4393.6|4387.6|20
1728310990000|2024-10-07 14:23:10|4394.4|4388.4|4394.4|4388.4|4394.6|4388.6|4392.6|4386.6|16
1728311000000|2024-10-07 14:23:20|4394.9|4388.9|4396.9|4390.9|4396.9|4390.9|4394.9|4388.9|4
1728311010000|2024-10-07 14:23:30|4397.2|4391.2|4397.6|4391.6|4398.6|4392.6|4397.2|4391.2|3
1728311020000|2024-10-07 14:23:40|4397.1|4391.1|4397.4|4391.4|4398.6|4392.6|4396.6|4390.6|7
1728311030000|2024-10-07 14:23:50|4396.1|4390.1|4395.6|4389.6|4396.4|4390.4|4395.1|4389.1|3
1728311040000|2024-10-07 14:24:00|4396.4|4390.4|4395.9|4389.9|4396.6|4390.6|4395.6|4389.6|8
1728311050000|2024-10-07 14:24:10|4396.6|4390.6|4395.6|4389.6|4396.6|4390.6|4395.6|4389.6|1
1728311060000|2024-10-07 14:24:20|4395.9|4389.9|4396.4|4390.4|4396.4|4390.4|4395.6|4389.6|15
1728311070000|2024-10-07 14:24:30|4396.9|4390.9|4394.6|4388.6|4397.6|4391.6|4394.6|4388.6|21
1728311080000|2024-10-07 14:24:40|4394.4|4388.4|4397.1|4391.1|4397.4|4391.4|4394.4|4388.4|12
1728311090000|2024-10-07 14:24:50|4397.4|4391.4|4396.1|4390.1|4397.4|4391.4|4395.6|4389.6|5
1728311100000|2024-10-07 14:25:00|4395.9|4389.9|4396.4|4390.4|4396.6|4390.6|4395.9|4389.9|1
1728311110000|2024-10-07 14:25:10|4396.1|4390.1|4396.1|4390.1|4396.6|4390.6|4395.6|4389.6|2
1728311120000|2024-10-07 14:25:20|4396.4|4390.4|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|3
1728311130000|2024-10-07 14:25:30|4396.4|4390.4|4395.1|4389.1|4396.6|4390.6|4394.9|4388.9|22
1728311140000|2024-10-07 14:25:40|4394.9|4388.9|4394.6|4388.6|4395.1|4389.1|4394.6|4388.6|9
1728311150000|2024-10-07 14:25:50|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4392.9|4386.9|16
1728311160000|2024-10-07 14:26:00|4394.1|4388.1|4394.6|4388.6|4394.6|4388.6|4393.6|4387.6|5
1728311170000|2024-10-07 14:26:10|4394.4|4388.4|4394.4|4388.4|4394.6|4388.6|4393.9|4387.9|2
1728311180000|2024-10-07 14:26:20|4394.6|4388.6|4393.9|4387.9|4394.6|4388.6|4393.9|4387.9|6
1728311190000|2024-10-07 14:26:30|4393.6|4387.6|4393.9|4387.9|4394.6|4388.6|4393.6|4387.6|5
1728311200000|2024-10-07 14:26:40|4393.4|4387.4|4393.9|4387.9|4393.9|4387.9|4393.4|4387.4|1
1728311210000|2024-10-07 14:26:50|4394.4|4388.4|4396.4|4390.4|4396.4|4390.4|4393.9|4387.9|3
1728311220000|2024-10-07 14:27:00|4396.1|4390.1|4396.9|4390.9|4396.9|4390.9|4396.1|4390.1|12
1728311230000|2024-10-07 14:27:10|4397.4|4391.4|4401.4|4395.4|4401.4|4395.4|4397.4|4391.4|151
1728311240000|2024-10-07 14:27:20|4401.1|4395.1|4403.6|4397.6|4403.6|4397.6|4400.6|4394.6|17
1728311250000|2024-10-07 14:27:30|4403.4|4397.4|4402.6|4396.6|4403.6|4397.6|4402.6|4396.6|18
1728311260000|2024-10-07 14:27:40|4402.9|4396.9|4401.9|4395.9|4403.1|4397.1|4401.6|4395.6|24
1728311270000|2024-10-07 14:27:50|4401.6|4395.6|4402.4|4396.4|4402.4|4396.4|4401.4|4395.4|2
1728311280000|2024-10-07 14:28:00|4402.7|4396.7|4403.6|4397.6|4403.9|4397.9|4402.4|4396.4|16
1728311290000|2024-10-07 14:28:10|4404.4|4398.4|4409.4|4403.4|4410.9|4404.9|4404.4|4398.4|17
1728311300000|2024-10-07 14:28:20|4408.9|4402.9|4410.4|4404.4|4411.4|4405.4|4408.9|4402.9|30
1728311310000|2024-10-07 14:28:30|4410.6|4404.6|4419.2|4413.2|4422|4416|4410.6|4404.6|77
1728311320000|2024-10-07 14:28:40|4418.5|4412.5|4419.7|4413.7|4419.7|4413.7|4418.5|4412.5|11
1728311330000|2024-10-07 14:28:50|4419.5|4413.5|4421.2|4415.2|4421.7|4415.7|4419.5|4413.5|24
1728311340000|2024-10-07 14:29:00|4422.2|4416.2|4424.2|4418.2|4425.2|4419.2|4420.2|4414.2|64
1728311350000|2024-10-07 14:29:10|4424.5|4418.5|4423|4417|4425|4419|4423|4417|16
1728311360000|2024-10-07 14:29:20|4423.2|4417.2|4423|4417|4423.2|4417.2|4422.5|4416.5|9
1728311370000|2024-10-07 14:29:30|4423.7|4417.7|4422|4416|4424.5|4418.5|4422|4416|21
1728311380000|2024-10-07 14:29:40|4421.7|4415.7|4420.2|4414.2|4422.2|4416.2|4419.4|4413.4|12
1728311390000|2024-10-07 14:29:50|4419.7|4413.7|4421|4415|4421.7|4415.7|4419.2|4413.2|3
1728311400000|2024-10-07 14:30:00|4420.5|4414.5|4421.2|4415.2|4422.2|4416.2|4419.2|4413.2|15
1728311410000|2024-10-07 14:30:10|4421|4415|4421.7|4415.7|4421.7|4415.7|4420.2|4414.2|11
1728311420000|2024-10-07 14:30:20|4421.4|4415.4|4420.2|4414.2|4421.7|4415.7|4419.5|4413.5|22
1728311430000|2024-10-07 14:30:30|4420|4414|4417.2|4411.2|4420.2|4414.2|4417.2|4411.2|9
1728311440000|2024-10-07 14:30:40|4418|4412|4419.7|4413.7|4419.7|4413.7|4418|4412|12
1728311450000|2024-10-07 14:30:50|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420|4414|0
1728311460000|2024-10-07 14:31:00|4419.9|4413.9|4418.2|4412.2|4419.9|4413.9|4417.9|4411.9|26
1728311470000|2024-10-07 14:31:10|4417.2|4411.2|4416.5|4410.5|4417.2|4411.2|4416.5|4410.5|28
1728311480000|2024-10-07 14:31:20|4416.2|4410.2|4415.2|4409.2|4416.2|4410.2|4414.2|4408.2|10
1728311490000|2024-10-07 14:31:30|4416.2|4410.2|4416.2|4410.2|4417.5|4411.5|4416.2|4410.2|9
1728311500000|2024-10-07 14:31:40|4415.7|4409.7|4417.2|4411.2|4417.2|4411.2|4415.2|4409.2|7
1728311510000|2024-10-07 14:31:50|4417.5|4411.5|4417.2|4411.2|4417.5|4411.5|4417|4411|7
1728311520000|2024-10-07 14:32:00|4417.5|4411.5|4419.2|4413.2|4419.2|4413.2|4417.2|4411.2|4
1728311530000|2024-10-07 14:32:10|4419.7|4413.7|4419.5|4413.5|4420.2|4414.2|4419.2|4413.2|16
1728311540000|2024-10-07 14:32:20|4419.7|4413.7|4420.2|4414.2|4420.2|4414.2|4419.2|4413.2|13
1728311550000|2024-10-07 14:32:30|4419|4413|4419.2|4413.2|4420.2|4414.2|4418.5|4412.5|17
1728311560000|2024-10-07 14:32:40|4418.2|4412.2|4418.2|4412.2|4419.2|4413.2|4418|4412|16
1728311570000|2024-10-07 14:32:50|4418|4412|4417|4411|4418.2|4412.2|4416.5|4410.5|10
1728311580000|2024-10-07 14:33:00|4417.4|4411.4|4419.7|4413.7|4419.7|4413.7|4417.4|4411.4|7
1728311590000|2024-10-07 14:33:10|4419.9|4413.9|4418.2|4412.2|4420|4414|4417.9|4411.9|18
1728311600000|2024-10-07 14:33:20|4417.4|4411.4|4418.5|4412.5|4419.2|4413.2|4417.4|4411.4|10
1728311610000|2024-10-07 14:33:30|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418|4412|0
1728311620000|2024-10-07 14:33:40|4418|4412|4418|4412|4418.2|4412.2|4418|4412|1
1728311630000|2024-10-07 14:33:50|4417.2|4411.2|4418.2|4412.2|4418.2|4412.2|4417.2|4411.2|7
1728311640000|2024-10-07 14:34:00|4417.2|4411.2|4416.2|4410.2|4417.2|4411.2|4416|4410|6
1728311650000|2024-10-07 14:34:10|4416.4|4410.4|4415.2|4409.2|4417.2|4411.2|4415.2|4409.2|14
1728311660000|2024-10-07 14:34:20|4416.5|4410.5|4416.9|4410.9|4417.2|4411.2|4415.5|4409.5|17
1728311670000|2024-10-07 14:34:30|4416.5|4410.5|4417.5|4411.5|4417.5|4411.5|4416.2|4410.2|17
1728311680000|2024-10-07 14:34:40|4417.2|4411.2|4414.9|4408.9|4417.2|4411.2|4414.7|4408.7|14
1728311690000|2024-10-07 14:34:50|4415.2|4409.2|4413.7|4407.7|4415.5|4409.5|4413.7|4407.7|14
1728311700000|2024-10-07 14:35:00|4414|4408|4416.2|4410.2|4416.2|4410.2|4413.4|4407.4|7
1728311710000|2024-10-07 14:35:10|4416|4410|4415.5|4409.5|4416.2|4410.2|4415.2|4409.2|9
1728311720000|2024-10-07 14:35:20|4415.2|4409.2|4416.2|4410.2|4416.2|4410.2|4415.2|4409.2|7
1728311730000|2024-10-07 14:35:30|4415|4409|4418.5|4412.5|4418.5|4412.5|4415|4409|27
1728311740000|2024-10-07 14:35:40|4418.2|4412.2|4418.5|4412.5|4418.5|4412.5|4418|4412|7
1728311750000|2024-10-07 14:35:50|4418.2|4412.2|4418.2|4412.2|4418.5|4412.5|4418.2|4412.2|1
1728311760000|2024-10-07 14:36:00|4415.7|4409.7|4417.2|4411.2|4417.2|4411.2|4415.5|4409.5|46
1728311770000|2024-10-07 14:36:10|4416.4|4410.4|4418.2|4412.2|4418.2|4412.2|4416.4|4410.4|12
1728311780000|2024-10-07 14:36:20|4418.7|4412.7|4419|4413|4419.2|4413.2|4418.2|4412.2|8
1728311790000|2024-10-07 14:36:30|4418.7|4412.7|4420.5|4414.5|4420.5|4414.5|4418.4|4412.4|7
1728311800000|2024-10-07 14:36:40|4420.7|4414.7|4419.5|4413.5|4421|4415|4419.5|4413.5|38
1728311810000|2024-10-07 14:36:50|4419.7|4413.7|4420.5|4414.5|4421|4415|4419.2|4413.2|9
1728311820000|2024-10-07 14:37:00|4420.2|4414.2|4421|4415|4421.2|4415.2|4420|4414|6
1728311830000|2024-10-07 14:37:10|4421.2|4415.2|4416.2|4410.2|4421.2|4415.2|4416.2|4410.2|12
1728311840000|2024-10-07 14:37:20|4417|4411|4413.4|4407.4|4417.2|4411.2|4413.4|4407.4|14
1728311850000|2024-10-07 14:37:30|4413.6|4407.6|4414.6|4408.6|4415.6|4409.6|4413.6|4407.6|12
1728311860000|2024-10-07 14:37:40|4414.9|4408.9|4415.6|4409.6|4415.6|4409.6|4414.9|4408.9|4
1728311870000|2024-10-07 14:37:50|4415.9|4409.9|4416.6|4410.6|4416.9|4410.9|4415.6|4409.6|2
1728311880000|2024-10-07 14:38:00|4415.6|4409.6|4413.9|4407.9|4415.6|4409.6|4412.9|4406.9|43
1728311890000|2024-10-07 14:38:10|4413.6|4407.6|4412.4|4406.4|4413.6|4407.6|4411.9|4405.9|16
1728311900000|2024-10-07 14:38:20|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|1
1728311910000|2024-10-07 14:38:30|4411.6|4405.6|4411.6|4405.6|4412.1|4406.1|4411.6|4405.6|4
1728311920000|2024-10-07 14:38:40|4411.1|4405.1|4409.6|4403.6|4411.1|4405.1|4409.4|4403.4|15
1728311930000|2024-10-07 14:38:50|4410.1|4404.1|4410.6|4404.6|4410.6|4404.6|4410.1|4404.1|6
1728311940000|2024-10-07 14:39:00|4410.4|4404.4|4409.6|4403.6|4410.4|4404.4|4409.6|4403.6|1
1728311950000|2024-10-07 14:39:10|4409.9|4403.9|4408.6|4402.6|4410.6|4404.6|4408.6|4402.6|25
1728311970000|2024-10-07 14:39:30|||||||||3
1728311980000|2024-10-07 14:39:40|4409.6|4403.6|4409.6|4403.6|4412.6|4406.6|4409.6|4403.6|43
1728311990000|2024-10-07 14:39:50|4408.6|4402.6|4409.6|4403.6|4409.9|4403.9|4408.6|4402.6|5
1728312000000|2024-10-07 14:40:00|4410.6|4404.6|4408.6|4402.6|4410.6|4404.6|4408.6|4402.6|3
1728312010000|2024-10-07 14:40:10|4408.9|4402.9|4407.6|4401.6|4409.6|4403.6|4407.6|4401.6|12
1728312020000|2024-10-07 14:40:20|4407.4|4401.4|4406.6|4400.6|4407.4|4401.4|4405.4|4399.4|5
1728312030000|2024-10-07 14:40:30|4406.9|4400.9|4407.9|4401.9|4408.1|4402.1|4406.4|4400.4|12
1728312040000|2024-10-07 14:40:40|4408.1|4402.1|4409.6|4403.6|4409.6|4403.6|4408.1|4402.1|2
1728312050000|2024-10-07 14:40:50|4410.6|4404.6|4409.6|4403.6|4410.6|4404.6|4409.6|4403.6|4
1728312060000|2024-10-07 14:41:00|4409.9|4403.9|4411.6|4405.6|4411.6|4405.6|4409.9|4403.9|8
1728312070000|2024-10-07 14:41:10|4411.9|4405.9|4419.6|4413.6|4419.6|4413.6|4411.9|4405.9|123
1728312080000|2024-10-07 14:41:20|4420.6|4414.6|4421.4|4415.4|4421.6|4415.6|4420.6|4414.6|3
1728312090000|2024-10-07 14:41:30|4421.1|4415.1|4419.9|4413.9|4421.1|4415.1|4419.9|4413.9|38
1728312100000|2024-10-07 14:41:40|4419.6|4413.6|4421.6|4415.6|4421.6|4415.6|4419.4|4413.4|19
1728312110000|2024-10-07 14:41:50|||||||||4
1728312120000|2024-10-07 14:42:00|4421.9|4415.9|4429|4423|4429.7|4423.7|4421.9|4415.9|197
1728312130000|2024-10-07 14:42:10|4428.7|4422.7|4430.2|4424.2|4430.5|4424.5|4428.5|4422.5|17
1728312140000|2024-10-07 14:42:20|4429.4|4423.4|4435.7|4429.7|4436|4430|4429.4|4423.4|84
1728312150000|2024-10-07 14:42:30|4435.5|4429.5|4437|4431|4437|4431|4435.5|4429.5|33
1728312160000|2024-10-07 14:42:40|4436.7|4430.7|4434.5|4428.5|4437|4431|4434.5|4428.5|29
1728312170000|2024-10-07 14:42:50|4434|4428|4433.7|4427.7|4435|4429|4433|4427|26
1728312180000|2024-10-07 14:43:00|4434|4428|4434|4428|4434|4428|4433.5|4427.5|6
1728312190000|2024-10-07 14:43:10|4434.2|4428.2|4435.2|4429.2|4435.2|4429.2|4434|4428|21
1728312200000|2024-10-07 14:43:20|4434.7|4428.7|4433.9|4427.9|4435.2|4429.2|4433.9|4427.9|14
1728312210000|2024-10-07 14:43:30|4433.7|4427.7|4434.7|4428.7|4434.7|4428.7|4433.2|4427.2|10
1728312220000|2024-10-07 14:43:40|4434.4|4428.4|4433.7|4427.7|4435.2|4429.2|4433.7|4427.7|14
1728312230000|2024-10-07 14:43:50|4434.2|4428.2|4432.9|4426.9|4434.2|4428.2|4431.2|4425.2|23
1728312240000|2024-10-07 14:44:00|4432.7|4426.7|4432.4|4426.4|4434.2|4428.2|4432.2|4426.2|109
1728312250000|2024-10-07 14:44:10|4432.7|4426.7|4434.2|4428.2|4434.2|4428.2|4432.7|4426.7|11
1728312260000|2024-10-07 14:44:20|4434.9|4428.9|4438|4432|4438.2|4432.2|4434.9|4428.9|21
1728312270000|2024-10-07 14:44:30|4438.2|4432.2|4436.9|4430.9|4438.5|4432.5|4436.9|4430.9|36
1728312280000|2024-10-07 14:44:40|4436.2|4430.2|4435.2|4429.2|4437|4431|4435.2|4429.2|24
1728312290000|2024-10-07 14:44:50|4435.4|4429.4|4436.2|4430.2|4436.5|4430.5|4435.4|4429.4|12
1728312300000|2024-10-07 14:45:00|4435.9|4429.9|4433.2|4427.2|4436.2|4430.2|4433.2|4427.2|20
1728312310000|2024-10-07 14:45:10|4431.4|4425.4|4432.2|4426.2|4432.2|4426.2|4431.4|4425.4|18
1728312320000|2024-10-07 14:45:20|4432.5|4426.5|4435.2|4429.2|4435.5|4429.5|4432.5|4426.5|22
1728312330000|2024-10-07 14:45:30|4435.4|4429.4|4435.2|4429.2|4435.5|4429.5|4435.2|4429.2|2
1728312340000|2024-10-07 14:45:40|||||||||3
1728312350000|2024-10-07 14:45:50|4434.9|4428.9|4435.5|4429.5|4435.5|4429.5|4433.2|4427.2|37
1728312360000|2024-10-07 14:46:00|4435.7|4429.7|4435|4429|4435.7|4429.7|4434.7|4428.7|14
1728312370000|2024-10-07 14:46:10|4434.2|4428.2|4435.2|4429.2|4435.2|4429.2|4433.2|4427.2|27
1728312380000|2024-10-07 14:46:20|4435|4429|4433.9|4427.9|4435.7|4429.7|4433.7|4427.7|12
1728312390000|2024-10-07 14:46:30|4433.4|4427.4|4432|4426|4433.9|4427.9|4432|4426|15
1728312400000|2024-10-07 14:46:40|4432.2|4426.2|4431.4|4425.4|4432.4|4426.4|4431.4|4425.4|14
1728312410000|2024-10-07 14:46:50|4431.9|4425.9|4430.2|4424.2|4432.2|4426.2|4429.4|4423.4|13
1728312420000|2024-10-07 14:47:00|4429.7|4423.7|4432.5|4426.5|4432.7|4426.7|4429.7|4423.7|17
1728312430000|2024-10-07 14:47:10|4432.7|4426.7|4431.2|4425.2|4432.7|4426.7|4431.2|4425.2|22
1728312440000|2024-10-07 14:47:20|4430.9|4424.9|4431.2|4425.2|4431.4|4425.4|4430.2|4424.2|3
1728312450000|2024-10-07 14:47:30|4430.9|4424.9|4432.7|4426.7|4432.9|4426.9|4430.7|4424.7|5
1728312460000|2024-10-07 14:47:40|4432.9|4426.9|4432.2|4426.2|4433.2|4427.2|4432.2|4426.2|4
1728312470000|2024-10-07 14:47:50|4432.9|4426.9|4432.2|4426.2|4433.2|4427.2|4432.2|4426.2|5
1728312480000|2024-10-07 14:48:00|4432.4|4426.4|4433.2|4427.2|4433.2|4427.2|4432.2|4426.2|5
1728312490000|2024-10-07 14:48:10|4432.2|4426.2|4432.7|4426.7|4432.9|4426.9|4431.9|4425.9|20
1728312500000|2024-10-07 14:48:20|4433.2|4427.2|4432.7|4426.7|4433.2|4427.2|4432.2|4426.2|7
1728312510000|2024-10-07 14:48:30|4433.2|4427.2|4432.2|4426.2|4433.2|4427.2|4432.2|4426.2|3
1728312520000|2024-10-07 14:48:40|4433|4427|4432.2|4426.2|4433.2|4427.2|4432.2|4426.2|7
1728312530000|2024-10-07 14:48:50|4432.5|4426.5|4433|4427|4433.2|4427.2|4432.2|4426.2|16
1728312540000|2024-10-07 14:49:00|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433|4427|5
1728312550000|2024-10-07 14:49:10|4432.2|4426.2|4435.2|4429.2|4435.2|4429.2|4432.2|4426.2|17
1728312560000|2024-10-07 14:49:20|4434.9|4428.9|4434.2|4428.2|4435.2|4429.2|4433.6|4427.6|5
1728312570000|2024-10-07 14:49:30|4433.6|4427.6|4434.4|4428.4|4435.2|4429.2|4433.6|4427.6|5
1728312580000|2024-10-07 14:49:40|4434.2|4428.2|4434|4428|4434.2|4428.2|4434|4428|1
1728312590000|2024-10-07 14:49:50|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|4433.4|4427.4|6
1728312600000|2024-10-07 14:50:00|4434.4|4428.4|4436.2|4430.2|4437.2|4431.2|4434.2|4428.2|22
1728312610000|2024-10-07 14:50:10|4436|4430|4436.2|4430.2|4436.2|4430.2|4436|4430|8
1728312620000|2024-10-07 14:50:20|4436|4430|4436.2|4430.2|4436.2|4430.2|4435.9|4429.9|5
1728312630000|2024-10-07 14:50:30|4435.9|4429.9|4434.4|4428.4|4436.5|4430.5|4434.4|4428.4|12
1728312640000|2024-10-07 14:50:40|4433.9|4427.9|4434.2|4428.2|4435.2|4429.2|4433.4|4427.4|6
1728312650000|2024-10-07 14:50:50|||||||||1
1728312660000|2024-10-07 14:51:00|4433.9|4427.9|4433.2|4427.2|4434.2|4428.2|4432.9|4426.9|9
1728312670000|2024-10-07 14:51:10|4433.4|4427.4|4430.9|4424.9|4433.4|4427.4|4430.9|4424.9|32
1728312680000|2024-10-07 14:51:20|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4430.9|4424.9|6
1728312690000|2024-10-07 14:51:30|4431.1|4425.1|4431.6|4425.6|4432.6|4426.6|4431.1|4425.1|12
1728312700000|2024-10-07 14:51:40|4431.9|4425.9|4431.6|4425.6|4432.4|4426.4|4431.6|4425.6|2
1728312710000|2024-10-07 14:51:50|4430.9|4424.9|4430.6|4424.6|4430.9|4424.9|4430.6|4424.6|6
1728312720000|2024-10-07 14:52:00|4431.2|4425.2|4426.9|4420.9|4431.6|4425.6|4425.6|4419.6|103
1728312730000|2024-10-07 14:52:10|4426.6|4420.6|4426.6|4420.6|4427.2|4421.2|4426.4|4420.4|3
1728312740000|2024-10-07 14:52:20|4425.9|4419.9|4424.6|4418.6|4425.9|4419.9|4424.6|4418.6|7
1728312750000|2024-10-07 14:52:30|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4422.6|4416.6|22
1728312760000|2024-10-07 14:52:40|4422.9|4416.9|4424.6|4418.6|4425.9|4419.9|4422.6|4416.6|19
1728312770000|2024-10-07 14:52:50|4424.1|4418.1|4425.9|4419.9|4425.9|4419.9|4423.9|4417.9|3
1728312780000|2024-10-07 14:53:00|4426.9|4420.9|4426.6|4420.6|4427.2|4421.2|4426.6|4420.6|3
1728312790000|2024-10-07 14:53:10|4426.4|4420.4|4425.9|4419.9|4426.6|4420.6|4424.6|4418.6|8
1728312800000|2024-10-07 14:53:20|4425.6|4419.6|4425.4|4419.4|4425.9|4419.9|4425.4|4419.4|0
1728312810000|2024-10-07 14:53:30|4425.6|4419.6|4426.4|4420.4|4426.6|4420.6|4425.6|4419.6|7
1728312820000|2024-10-07 14:53:40|4426.1|4420.1|4426.4|4420.4|4426.4|4420.4|4426.1|4420.1|0
1728312830000|2024-10-07 14:53:50|4426.1|4420.1|4424.6|4418.6|4426.1|4420.1|4423.6|4417.6|20
1728312840000|2024-10-07 14:54:00|4424.9|4418.9|4423.9|4417.9|4425.6|4419.6|4423.9|4417.9|8
1728312850000|2024-10-07 14:54:10|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|4422.9|4416.9|1
1728312860000|2024-10-07 14:54:20|4424.6|4418.6|4424.9|4418.9|4425.4|4419.4|4424.6|4418.6|9
1728312870000|2024-10-07 14:54:30|4425.1|4419.1|4424.4|4418.4|4425.4|4419.4|4424.4|4418.4|8
1728312880000|2024-10-07 14:54:40|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|0
1728312890000|2024-10-07 14:54:50|4424.4|4418.4|4423.1|4417.1|4424.4|4418.4|4422.9|4416.9|15
1728312900000|2024-10-07 14:55:00|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|4423.4|4417.4|10
1728312910000|2024-10-07 14:55:10|4422.6|4416.6|4423.6|4417.6|4423.6|4417.6|4422.6|4416.6|16
1728312920000|2024-10-07 14:55:20|4423.2|4417.2|4422.1|4416.1|4423.2|4417.2|4422.1|4416.1|3
1728312930000|2024-10-07 14:55:30|4421.4|4415.4|4419.6|4413.6|4421.6|4415.6|4419.6|4413.6|20
1728312940000|2024-10-07 14:55:40|4419.4|4413.4|4423.6|4417.6|4423.6|4417.6|4419.4|4413.4|6
1728312950000|2024-10-07 14:55:50|4423.9|4417.9|4423.6|4417.6|4424.9|4418.9|4423.6|4417.6|12
1728312960000|2024-10-07 14:56:00|4424.4|4418.4|4426.6|4420.6|4426.6|4420.6|4424.4|4418.4|16
1728312970000|2024-10-07 14:56:10|4426.4|4420.4|4427.6|4421.6|4427.6|4421.6|4425.6|4419.6|14
1728312980000|2024-10-07 14:56:20|4427.9|4421.9|4427.1|4421.1|4427.9|4421.9|4426.6|4420.6|9
1728312990000|2024-10-07 14:56:30|4426.6|4420.6|4430.4|4424.4|4430.6|4424.6|4426.6|4420.6|6
1728313000000|2024-10-07 14:56:40|4429.3|4423.3|4428.6|4422.6|4429.3|4423.3|4428.6|4422.6|14
1728313010000|2024-10-07 14:56:50|4427.6|4421.6|4427.4|4421.4|4427.6|4421.6|4427.4|4421.4|14
1728313020000|2024-10-07 14:57:00|4427.1|4421.1|4425.6|4419.6|4427.4|4421.4|4425.6|4419.6|9
1728313030000|2024-10-07 14:57:10|||||||||1
1728313040000|2024-10-07 14:57:20|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4425.6|4419.6|14
1728313050000|2024-10-07 14:57:30|4425.6|4419.6|4426.1|4420.1|4426.4|4420.4|4425.6|4419.6|6
1728313060000|2024-10-07 14:57:40|4426.6|4420.6|4425.6|4419.6|4426.6|4420.6|4425.4|4419.4|26
1728313070000|2024-10-07 14:57:50|4425.9|4419.9|4425.6|4419.6|4425.9|4419.9|4425.4|4419.4|3
1728313080000|2024-10-07 14:58:00|4425.4|4419.4|4425.9|4419.9|4426.1|4420.1|4425.4|4419.4|18
1728313090000|2024-10-07 14:58:10|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.4|4419.4|2
1728313100000|2024-10-07 14:58:20|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|7
1728313110000|2024-10-07 14:58:30|4425.6|4419.6|4426.6|4420.6|4426.6|4420.6|4425.6|4419.6|11
1728313120000|2024-10-07 14:58:40|4428.6|4422.6|4429.6|4423.6|4429.6|4423.6|4428.1|4422.1|77
1728313130000|2024-10-07 14:58:50|4430.1|4424.1|4432.6|4426.6|4432.9|4426.9|4430.1|4424.1|18
1728313140000|2024-10-07 14:59:00|4432.4|4426.4|4432.6|4426.6|4432.6|4426.6|4431.6|4425.6|8
1728313150000|2024-10-07 14:59:10|4432.4|4426.4|4435.6|4429.6|4435.6|4429.6|4431.9|4425.9|8
1728313160000|2024-10-07 14:59:20|4436.4|4430.4|4435.6|4429.6|4436.6|4430.6|4435.6|4429.6|10
1728313170000|2024-10-07 14:59:30|4435.4|4429.4|4433.6|4427.6|4435.4|4429.4|4433.6|4427.6|18
1728313180000|2024-10-07 14:59:40|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|2
1728313190000|2024-10-07 14:59:50|4435.6|4429.6|4434.6|4428.6|4435.6|4429.6|4434.4|4428.4|4
1728313200000|2024-10-07 15:00:00|4435.2|4429.2|4438.6|4432.6|4438.6|4432.6|4435.2|4429.2|17
1728313210000|2024-10-07 15:00:10|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4438.6|4432.6|11
1728313220000|2024-10-07 15:00:20|4439.4|4433.4|4439.4|4433.4|4439.9|4433.9|4439.4|4433.4|6
1728313230000|2024-10-07 15:00:30|4439.6|4433.6|4437.6|4431.6|4439.6|4433.6|4437.1|4431.1|6
1728313240000|2024-10-07 15:00:40|||||||||5
1728313250000|2024-10-07 15:00:50|||||||||1
1728313260000|2024-10-07 15:01:00|4438.6|4432.6|4439.6|4433.6|4439.6|4433.6|4436.6|4430.6|13
1728313270000|2024-10-07 15:01:10|4439.4|4433.4|4438.4|4432.4|4439.4|4433.4|4438.4|4432.4|7
1728313280000|2024-10-07 15:01:20|4438.6|4432.6|4436.6|4430.6|4438.6|4432.6|4436.6|4430.6|15
1728313290000|2024-10-07 15:01:30|4436.4|4430.4|4439.6|4433.6|4439.6|4433.6|4436.1|4430.1|17
1728313310000|2024-10-07 15:01:50|4438.6|4432.6|4438.6|4432.6|4439.4|4433.4|4437.6|4431.6|20
1728313320000|2024-10-07 15:02:00|4439.4|4433.4|4441.6|4435.6|4441.9|4435.9|4439.4|4433.4|29
1728313330000|2024-10-07 15:02:10|4441.4|4435.4|4440.6|4434.6|4441.4|4435.4|4440.4|4434.4|4
1728313340000|2024-10-07 15:02:20|4440.4|4434.4|4441.6|4435.6|4441.9|4435.9|4440.4|4434.4|5
1728313350000|2024-10-07 15:02:30|4442.9|4436.9|4444.9|4438.9|4445.4|4439.4|4442.9|4436.9|143
1728313360000|2024-10-07 15:02:40|4444.6|4438.6|4443.6|4437.6|4446.4|4440.4|4443.6|4437.6|26
1728313370000|2024-10-07 15:02:50|4443.4|4437.4|4443.6|4437.6|4443.6|4437.6|4442.9|4436.9|21
1728313380000|2024-10-07 15:03:00|4443.9|4437.9|4442.9|4436.9|4443.9|4437.9|4442.9|4436.9|10
1728313390000|2024-10-07 15:03:10|4443.4|4437.4|4442.6|4436.6|4443.4|4437.4|4442.6|4436.6|9
1728313400000|2024-10-07 15:03:20|4442.4|4436.4|4443.4|4437.4|4443.4|4437.4|4442.4|4436.4|14
1728313410000|2024-10-07 15:03:30|4442.6|4436.6|4440.1|4434.1|4442.6|4436.6|4440.1|4434.1|61
1728313420000|2024-10-07 15:03:40|4440.6|4434.6|4441.6|4435.6|4441.6|4435.6|4440.6|4434.6|5
1728313430000|2024-10-07 15:03:50|4441.4|4435.4|4443.6|4437.6|4443.6|4437.6|4440.6|4434.6|10
1728313440000|2024-10-07 15:04:00|4443.4|4437.4|4443.9|4437.9|4443.9|4437.9|4443.4|4437.4|3
1728313450000|2024-10-07 15:04:10|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4442.4|4436.4|3
1728313460000|2024-10-07 15:04:20|4443.4|4437.4|4443.6|4437.6|4443.6|4437.6|4443.4|4437.4|1
1728313470000|2024-10-07 15:04:30|4443.4|4437.4|4441.6|4435.6|4443.4|4437.4|4441.6|4435.6|7
1728313480000|2024-10-07 15:04:40|4440.6|4434.6|4443.6|4437.6|4443.6|4437.6|4440.6|4434.6|24
1728313490000|2024-10-07 15:04:50|4443.9|4437.9|4444.6|4438.6|4444.6|4438.6|4443.6|4437.6|8
1728313500000|2024-10-07 15:05:00|4444.4|4438.4|4446.6|4440.6|4446.6|4440.6|4444.4|4438.4|25
1728313510000|2024-10-07 15:05:10|4447.4|4441.4|4449.4|4443.4|4451.2|4445.2|4446.9|4440.9|43
1728313520000|2024-10-07 15:05:20|4449.6|4443.6|4450.4|4444.4|4450.9|4444.9|4448.9|4442.9|11
1728313530000|2024-10-07 15:05:30|4450.9|4444.9|4447.6|4441.6|4450.9|4444.9|4446.1|4440.1|46
1728313540000|2024-10-07 15:05:40|4447.4|4441.4|4450.9|4444.9|4451.4|4445.4|4447.1|4441.1|22
1728313550000|2024-10-07 15:05:50|4450.6|4444.6|4447.9|4441.9|4450.6|4444.6|4447.9|4441.9|22
1728313560000|2024-10-07 15:06:00|4448.1|4442.1|4448.6|4442.6|4449.6|4443.6|4447.6|4441.6|14
1728313570000|2024-10-07 15:06:10|4447.9|4441.9|4448.6|4442.6|4448.6|4442.6|4447.4|4441.4|18
1728313580000|2024-10-07 15:06:20|4449.2|4443.2|4450.4|4444.4|4450.6|4444.6|4449.2|4443.2|20
1728313590000|2024-10-07 15:06:30|4451.4|4445.4|4451.4|4445.4|4452.4|4446.4|4451.4|4445.4|10
1728313600000|2024-10-07 15:06:40|4451.6|4445.6|4451.4|4445.4|4451.9|4445.9|4451.4|4445.4|1
1728313610000|2024-10-07 15:06:50|4451.6|4445.6|4450.4|4444.4|4451.6|4445.6|4450.4|4444.4|12
1728313620000|2024-10-07 15:07:00|4448.6|4442.6|4444.9|4438.9|4448.6|4442.6|4444.9|4438.9|30
1728313630000|2024-10-07 15:07:10|4445.1|4439.1|4444.4|4438.4|4445.1|4439.1|4443.2|4437.2|15
1728313640000|2024-10-07 15:07:20|4444.6|4438.6|4443.6|4437.6|4444.6|4438.6|4443.4|4437.4|22
1728313650000|2024-10-07 15:07:30|4444.1|4438.1|4442.9|4436.9|4444.6|4438.6|4442.9|4436.9|24
1728313660000|2024-10-07 15:07:40|4443.6|4437.6|4446.9|4440.9|4446.9|4440.9|4440.9|4434.9|63
1728313670000|2024-10-07 15:07:50|4447.4|4441.4|4445.6|4439.6|4447.4|4441.4|4444.6|4438.6|68
1728313680000|2024-10-07 15:08:00|4445.4|4439.4|4446.6|4440.6|4446.6|4440.6|4444.6|4438.6|20
1728313690000|2024-10-07 15:08:10|4445.6|4439.6|4442.6|4436.6|4445.6|4439.6|4442.1|4436.1|9
1728313700000|2024-10-07 15:08:20|4443.1|4437.1|4443.9|4437.9|4444.2|4438.2|4443.1|4437.1|8
1728313710000|2024-10-07 15:08:30|4443.6|4437.6|4443.6|4437.6|4444.6|4438.6|4443.4|4437.4|5
1728313720000|2024-10-07 15:08:40|4443.4|4437.4|4442.6|4436.6|4443.4|4437.4|4442.2|4436.2|8
1728313730000|2024-10-07 15:08:50|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4440.4|4434.4|11
1728313740000|2024-10-07 15:09:00|4441.9|4435.9|4436.9|4430.9|4442.6|4436.6|4436.6|4430.6|390
1728313750000|2024-10-07 15:09:10|4437.1|4431.1|4438.1|4432.1|4438.1|4432.1|4437.1|4431.1|6
1728313760000|2024-10-07 15:09:20|||||||||5
1728313770000|2024-10-07 15:09:30|4438.6|4432.6|4439.4|4433.4|4439.4|4433.4|4438.6|4432.6|9
1728313780000|2024-10-07 15:09:40|4439.1|4433.1|4440.1|4434.1|4440.1|4434.1|4438.9|4432.9|3
1728313790000|2024-10-07 15:09:50|4439.9|4433.9|4439.1|4433.1|4439.9|4433.9|4438.9|4432.9|6
1728313800000|2024-10-07 15:10:00|4439.4|4433.4|4438.4|4432.4|4439.4|4433.4|4437.4|4431.4|33
1728313810000|2024-10-07 15:10:10|4438.9|4432.9|4439.4|4433.4|4439.4|4433.4|4437.6|4431.6|7
1728313820000|2024-10-07 15:10:20|4440.1|4434.1|4439.9|4433.9|4440.1|4434.1|4439.1|4433.1|6
1728313830000|2024-10-07 15:10:30|4439.6|4433.6|4439.1|4433.1|4439.9|4433.9|4438.9|4432.9|2
1728313840000|2024-10-07 15:10:40|4439.6|4433.6|4438.6|4432.6|4439.6|4433.6|4438.4|4432.4|3
1728313850000|2024-10-07 15:10:50|4438.1|4432.1|4438.1|4432.1|4438.4|4432.4|4437.9|4431.9|1
1728313860000|2024-10-07 15:11:00|||||||||2
1728313870000|2024-10-07 15:11:10|4435.9|4429.9|4436.1|4430.1|4436.3|4430.3|4435.1|4429.1|14
1728313880000|2024-10-07 15:11:20|4436.3|4430.3|4436.1|4430.1|4436.3|4430.3|4435.6|4429.6|11
1728313890000|2024-10-07 15:11:30|4435.9|4429.9|4436.1|4430.1|4436.1|4430.1|4435.9|4429.9|1
1728313900000|2024-10-07 15:11:40|4436.6|4430.6|4437.4|4431.4|4437.4|4431.4|4436.6|4430.6|14
1728313910000|2024-10-07 15:11:50|4437.1|4431.1|4439.1|4433.1|4439.4|4433.4|4437.1|4431.1|10
1728313920000|2024-10-07 15:12:00|4439.4|4433.4|4436.9|4430.9|4439.4|4433.4|4436.9|4430.9|28
1728313930000|2024-10-07 15:12:10|4436.6|4430.6|4435.1|4429.1|4436.6|4430.6|4435.1|4429.1|17
1728313940000|2024-10-07 15:12:20|4435.4|4429.4|4434.4|4428.4|4436.1|4430.1|4432.1|4426.1|29
1728313950000|2024-10-07 15:12:30|4434.1|4428.1|4433.4|4427.4|4434.1|4428.1|4433.4|4427.4|8
1728313960000|2024-10-07 15:12:40|4433.1|4427.1|4432.1|4426.1|4433.1|4427.1|4432.1|4426.1|4
1728313970000|2024-10-07 15:12:50|4432.4|4426.4|4432.9|4426.9|4432.9|4426.9|4432.1|4426.1|7
1728313980000|2024-10-07 15:13:00|4434.4|4428.4|4434.4|4428.4|4434.9|4428.9|4434.1|4428.1|8
1728313990000|2024-10-07 15:13:10|4434.9|4428.9|4435.1|4429.1|4435.1|4429.1|4433.1|4427.1|25
1728314000000|2024-10-07 15:13:20|4435.4|4429.4|4434.1|4428.1|4436.9|4430.9|4434.1|4428.1|12
1728314010000|2024-10-07 15:13:30|4434.8|4428.8|4438.3|4432.3|4438.3|4432.3|4434.6|4428.6|14
1728314020000|2024-10-07 15:13:40|4437.3|4431.3|4435.1|4429.1|4437.3|4431.3|4435.1|4429.1|10
1728314030000|2024-10-07 15:13:50|4435.6|4429.6|4435.8|4429.8|4436.1|4430.1|4435.6|4429.6|8
1728314040000|2024-10-07 15:14:00|4436.1|4430.1|4437.3|4431.3|4438.9|4432.9|4436.1|4430.1|18
1728314050000|2024-10-07 15:14:10|4436.1|4430.1|4434.1|4428.1|4436.1|4430.1|4434.1|4428.1|6
1728314060000|2024-10-07 15:14:20|4433.8|4427.8|4432.1|4426.1|4433.8|4427.8|4431.8|4425.8|7
1728314070000|2024-10-07 15:14:30|4432.6|4426.6|4433.3|4427.3|4433.3|4427.3|4432.3|4426.3|12
1728314080000|2024-10-07 15:14:40|4434.1|4428.1|4434.1|4428.1|4434.8|4428.8|4434.1|4428.1|6
1728314090000|2024-10-07 15:14:50|4434.3|4428.3|4436.6|4430.6|4436.6|4430.6|4434.1|4428.1|10
1728314100000|2024-10-07 15:15:00|4436.4|4430.4|4437.1|4431.1|4437.8|4431.8|4436.4|4430.4|2
1728314110000|2024-10-07 15:15:10|4436.6|4430.6|4436.3|4430.3|4436.8|4430.8|4436.3|4430.3|4
1728314120000|2024-10-07 15:15:20|4436.6|4430.6|4436.3|4430.3|4436.6|4430.6|4436.3|4430.3|3
1728314130000|2024-10-07 15:15:30|4436.6|4430.6|4435.8|4429.8|4437.1|4431.1|4435.8|4429.8|33
1728314140000|2024-10-07 15:15:40|4437.1|4431.1|4438.3|4432.3|4439.1|4433.1|4437.1|4431.1|10
1728314150000|2024-10-07 15:15:50|4438.6|4432.6|4439.1|4433.1|4439.3|4433.3|4438.6|4432.6|5
1728314160000|2024-10-07 15:16:00|4438.8|4432.8|4436.1|4430.1|4438.8|4432.8|4435.6|4429.6|22
1728314170000|2024-10-07 15:16:10|4435.3|4429.3|4442.6|4436.6|4442.6|4436.6|4435.1|4429.1|55
1728314180000|2024-10-07 15:16:20|4443.1|4437.1|4444.6|4438.6|4445.1|4439.1|4443.1|4437.1|15
1728314190000|2024-10-07 15:16:30|4444.4|4438.4|4444.6|4438.6|4444.6|4438.6|4444.4|4438.4|2
1728314200000|2024-10-07 15:16:40|4445.1|4439.1|4447.1|4441.1|4447.1|4441.1|4444.4|4438.4|12
1728314210000|2024-10-07 15:16:50|4446.9|4440.9|4446.3|4440.3|4447.4|4441.4|4446.1|4440.1|9
1728314220000|2024-10-07 15:17:00|4446.6|4440.6|4444.1|4438.1|4446.6|4440.6|4444.1|4438.1|18
1728314230000|2024-10-07 15:17:10|4445.1|4439.1|4445.4|4439.4|4445.4|4439.4|4444.4|4438.4|9
1728314240000|2024-10-07 15:17:20|4445.1|4439.1|4445.4|4439.4|4445.6|4439.6|4444.4|4438.4|13
1728314250000|2024-10-07 15:17:30|4445.1|4439.1|4445.3|4439.3|4445.4|4439.4|4444.9|4438.9|5
1728314260000|2024-10-07 15:17:40|4444.1|4438.1|4443.8|4437.8|4444.6|4438.6|4443.1|4437.1|7
1728314270000|2024-10-07 15:17:50|4444.1|4438.1|4444.1|4438.1|4445.1|4439.1|4444.1|4438.1|9
1728314280000|2024-10-07 15:18:00|4443.6|4437.6|4443.3|4437.3|4443.8|4437.8|4443.3|4437.3|6
1728314290000|2024-10-07 15:18:10|4443.1|4437.1|4442.8|4436.8|4443.3|4437.3|4442.3|4436.3|6
1728314300000|2024-10-07 15:18:20|4442.6|4436.6|4442.8|4436.8|4443.1|4437.1|4442.3|4436.3|4
1728314310000|2024-10-07 15:18:30|4442.3|4436.3|4443.3|4437.3|4443.3|4437.3|4442.3|4436.3|2
1728314320000|2024-10-07 15:18:40|4443.1|4437.1|4444.1|4438.1|4444.1|4438.1|4443.1|4437.1|22
1728314330000|2024-10-07 15:18:50|4443.9|4437.9|4446.1|4440.1|4446.1|4440.1|4443.8|4437.8|14
1728314340000|2024-10-07 15:19:00|4445.8|4439.8|4445.1|4439.1|4446.3|4440.3|4445.1|4439.1|12
1728314350000|2024-10-07 15:19:10|4447.3|4441.3|4448.8|4442.8|4448.8|4442.8|4446.8|4440.8|30
1728314360000|2024-10-07 15:19:20|4449.1|4443.1|4448.8|4442.8|4450.6|4444.6|4448.8|4442.8|17
1728314370000|2024-10-07 15:19:30|4450.3|4444.3|4450.8|4444.8|4451.3|4445.3|4449.6|4443.6|22
1728314380000|2024-10-07 15:19:40|4451.1|4445.1|4450.6|4444.6|4451.1|4445.1|4450.1|4444.1|2
1728314390000|2024-10-07 15:19:50|4450.9|4444.9|4452.4|4446.4|4452.4|4446.4|4450.4|4444.4|23
1728314400000|2024-10-07 15:20:00|4453.1|4447.1|4452.1|4446.1|4453.1|4447.1|4450.8|4444.8|8
1728314410000|2024-10-07 15:20:10|4452.6|4446.6|4454.1|4448.1|4455.9|4449.9|4452.1|4446.1|23
1728314420000|2024-10-07 15:20:20|4453.1|4447.1|4455.1|4449.1|4455.1|4449.1|4453.1|4447.1|11
1728314430000|2024-10-07 15:20:30|4454.1|4448.1|4453.1|4447.1|4454.3|4448.3|4453.1|4447.1|12
1728314440000|2024-10-07 15:20:40|4452.9|4446.9|4454.1|4448.1|4454.1|4448.1|4451.8|4445.8|19
1728314450000|2024-10-07 15:20:50|4453.8|4447.8|4454.6|4448.6|4454.9|4448.9|4453.4|4447.4|3
1728314460000|2024-10-07 15:21:00|4454.3|4448.3|4456.4|4450.4|4456.9|4450.9|4454.1|4448.1|11
1728314470000|2024-10-07 15:21:10|4456.1|4450.1|4454.4|4448.4|4456.1|4450.1|4454.1|4448.1|15
1728314480000|2024-10-07 15:21:20|4454.8|4448.8|4455.6|4449.6|4455.6|4449.6|4454.1|4448.1|11
1728314490000|2024-10-07 15:21:30|4455.9|4449.9|4456.1|4450.1|4457.4|4451.4|4455.3|4449.3|14
1728314500000|2024-10-07 15:21:40|4456.3|4450.3|4458.1|4452.1|4458.1|4452.1|4456.1|4450.1|5
1728314510000|2024-10-07 15:21:50|4458.9|4452.9|4460.4|4454.4|4461.9|4455.9|4458.9|4452.9|35
1728314520000|2024-10-07 15:22:00|4461.4|4455.4|4462.1|4456.1|4462.9|4456.9|4461.4|4455.4|10
1728314530000|2024-10-07 15:22:10|4461.9|4455.9|4463.4|4457.4|4463.4|4457.4|4461.4|4455.4|13
1728314540000|2024-10-07 15:22:20|4463.9|4457.9|4463.4|4457.4|4463.9|4457.9|4463.4|4457.4|19
1728314550000|2024-10-07 15:22:30|4463.1|4457.1|4462.4|4456.4|4463.6|4457.6|4461.9|4455.9|18
1728314560000|2024-10-07 15:22:40|4462.6|4456.6|4461.4|4455.4|4462.6|4456.6|4461.4|4455.4|7
1728314570000|2024-10-07 15:22:50|4461.1|4455.1|4462.1|4456.1|4462.1|4456.1|4460.6|4454.6|11
1728314580000|2024-10-07 15:23:00|4462.6|4456.6|4465.1|4459.1|4465.4|4459.4|4462.6|4456.6|19
1728314590000|2024-10-07 15:23:10|4465.3|4459.3|4466.4|4460.4|4466.9|4460.9|4465.1|4459.1|30
1728314600000|2024-10-07 15:23:20|4466.9|4460.9|4468.6|4462.6|4469.6|4463.6|4466.9|4460.9|78
1728314610000|2024-10-07 15:23:30|4469.2|4463.2|4467.9|4461.9|4469.6|4463.6|4467.9|4461.9|40
1728314620000|2024-10-07 15:23:40|4467.6|4461.6|4467.6|4461.6|4468.6|4462.6|4467.6|4461.6|8
1728314630000|2024-10-07 15:23:50|4467.9|4461.9|4467.9|4461.9|4468.6|4462.6|4467.9|4461.9|3
1728314640000|2024-10-07 15:24:00|4467.6|4461.6|4465.6|4459.6|4467.6|4461.6|4465.6|4459.6|6
1728314650000|2024-10-07 15:24:10|4466.9|4460.9|4467.9|4461.9|4467.9|4461.9|4466.9|4460.9|5
1728314660000|2024-10-07 15:24:20|4467.6|4461.6|4468.6|4462.6|4468.6|4462.6|4467.6|4461.6|4
1728314670000|2024-10-07 15:24:30|4468.4|4462.4|4467.6|4461.6|4468.6|4462.6|4467.6|4461.6|3
1728314680000|2024-10-07 15:24:40|4467.4|4461.4|4467.4|4461.4|4467.9|4461.9|4466.9|4460.9|3
1728314690000|2024-10-07 15:24:50|4467.6|4461.6|4467.9|4461.9|4468.2|4462.2|4467.6|4461.6|5
1728314700000|2024-10-07 15:25:00|4466.4|4460.4|4465.9|4459.9|4466.4|4460.4|4464.6|4458.6|19
1728314710000|2024-10-07 15:25:10|4465.6|4459.6|4465.6|4459.6|4465.9|4459.9|4465.4|4459.4|2
1728314720000|2024-10-07 15:25:20|4465.4|4459.4|4465.4|4459.4|4465.6|4459.6|4465.4|4459.4|8
1728314730000|2024-10-07 15:25:30|4465.6|4459.6|4464.6|4458.6|4465.6|4459.6|4464.6|4458.6|2
1728314740000|2024-10-07 15:25:40|4464.4|4458.4|4463.4|4457.4|4464.4|4458.4|4463.4|4457.4|17
1728314750000|2024-10-07 15:25:50|4462.6|4456.6|4463.6|4457.6|4464.6|4458.6|4462.4|4456.4|13
1728314760000|2024-10-07 15:26:00|4463.9|4457.9|4464.4|4458.4|4464.9|4458.9|4463.9|4457.9|7
1728314770000|2024-10-07 15:26:10|4464.6|4458.6|4463.4|4457.4|4464.6|4458.6|4463.1|4457.1|13
1728314780000|2024-10-07 15:26:20|4463.6|4457.6|4462.4|4456.4|4463.9|4457.9|4462.4|4456.4|5
1728314790000|2024-10-07 15:26:30|4462.6|4456.6|4461.6|4455.6|4463.4|4457.4|4461.6|4455.6|10
1728314800000|2024-10-07 15:26:40|4461.9|4455.9|4462.9|4456.9|4463.1|4457.1|4461.6|4455.6|3
1728314810000|2024-10-07 15:26:50|4462.6|4456.6|4463.6|4457.6|4463.6|4457.6|4462.4|4456.4|6
1728314820000|2024-10-07 15:27:00|4462.9|4456.9|4462.6|4456.6|4462.9|4456.9|4461.6|4455.6|2
1728314830000|2024-10-07 15:27:10|4462.4|4456.4|4459.1|4453.1|4462.6|4456.6|4458.6|4452.6|31
1728314840000|2024-10-07 15:27:20|4458.9|4452.9|4460.1|4454.1|4460.6|4454.6|4458.9|4452.9|2
1728314850000|2024-10-07 15:27:30|4459.9|4453.9|4458.1|4452.1|4459.9|4453.9|4458.1|4452.1|11
1728314860000|2024-10-07 15:27:40|4458.4|4452.4|4459.4|4453.4|4459.6|4453.6|4458.1|4452.1|15
1728314870000|2024-10-07 15:27:50|4459.1|4453.1|4460.1|4454.1|4460.4|4454.4|4459.1|4453.1|12
1728314880000|2024-10-07 15:28:00|4460.6|4454.6|4458.6|4452.6|4460.6|4454.6|4458.6|4452.6|3
1728314890000|2024-10-07 15:28:10|4458.4|4452.4|4460.6|4454.6|4460.9|4454.9|4457.9|4451.9|16
1728314900000|2024-10-07 15:28:20|4460.9|4454.9|4458.4|4452.4|4460.9|4454.9|4458.4|4452.4|5
1728314910000|2024-10-07 15:28:30|4458.6|4452.6|4458.1|4452.1|4458.9|4452.9|4457.6|4451.6|10
1728314920000|2024-10-07 15:28:40|4458.4|4452.4|4457.9|4451.9|4458.9|4452.9|4457.9|4451.9|6
1728314930000|2024-10-07 15:28:50|4457.6|4451.6|4458.4|4452.4|4458.4|4452.4|4457.6|4451.6|4
1728314940000|2024-10-07 15:29:00|4458.7|4452.7|4457.9|4451.9|4459.6|4453.6|4457.4|4451.4|24
1728314950000|2024-10-07 15:29:10|4458.1|4452.1|4457.4|4451.4|4458.1|4452.1|4457.4|4451.4|2
1728314960000|2024-10-07 15:29:20|4457.6|4451.6|4457.4|4451.4|4457.6|4451.6|4457.4|4451.4|14
1728314970000|2024-10-07 15:29:30|4457.6|4451.6|4457.4|4451.4|4457.6|4451.6|4457.4|4451.4|1
1728314980000|2024-10-07 15:29:40|4457.6|4451.6|4456.9|4450.9|4458.6|4452.6|4456.4|4450.4|10
1728314990000|2024-10-07 15:29:50|4457.4|4451.4|4457.4|4451.4|4458.1|4452.1|4457.4|4451.4|7
1728315000000|2024-10-07 15:30:00|4457.6|4451.6|4458.6|4452.6|4458.6|4452.6|4457.6|4451.6|16
1728315010000|2024-10-07 15:30:10|4457.9|4451.9|4456.4|4450.4|4459.3|4453.3|4456.4|4450.4|40
1728315020000|2024-10-07 15:30:20|4456.1|4450.1|4455.9|4449.9|4456.6|4450.6|4455.6|4449.6|23
1728315030000|2024-10-07 15:30:30|4456.1|4450.1|4455.6|4449.6|4457.6|4451.6|4455.6|4449.6|20
1728315040000|2024-10-07 15:30:40|4456.4|4450.4|4455.6|4449.6|4457.2|4451.2|4454.6|4448.6|28
1728315050000|2024-10-07 15:30:50|4455.9|4449.9|4456.6|4450.6|4456.6|4450.6|4455.6|4449.6|7
1728315060000|2024-10-07 15:31:00|4455.9|4449.9|4456.6|4450.6|4456.6|4450.6|4455.6|4449.6|2
1728315070000|2024-10-07 15:31:10|4456.9|4450.9|4459.9|4453.9|4459.9|4453.9|4456.4|4450.4|11
1728315080000|2024-10-07 15:31:20|4460.1|4454.1|4461.6|4455.6|4462.6|4456.6|4460.1|4454.1|7
1728315090000|2024-10-07 15:31:30|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4460.6|4454.6|2
1728315100000|2024-10-07 15:31:40|4461.6|4455.6|4460.9|4454.9|4461.9|4455.9|4460.6|4454.6|6
1728315110000|2024-10-07 15:31:50|4460.6|4454.6|4460.9|4454.9|4461.4|4455.4|4460.6|4454.6|7
1728315120000|2024-10-07 15:32:00|4460.6|4454.6|4459.6|4453.6|4461.4|4455.4|4459.6|4453.6|18
1728315130000|2024-10-07 15:32:10|4459.1|4453.1|4459.6|4453.6|4459.6|4453.6|4458.9|4452.9|3
1728315140000|2024-10-07 15:32:20|4458.9|4452.9|4459.6|4453.6|4459.6|4453.6|4458.9|4452.9|6
1728315150000|2024-10-07 15:32:30|4459.9|4453.9|4462.1|4456.1|4462.1|4456.1|4459.6|4453.6|11
1728315160000|2024-10-07 15:32:40|4461.9|4455.9|4461.9|4455.9|4462.4|4456.4|4461.9|4455.9|7
1728315170000|2024-10-07 15:32:50|4461.6|4455.6|4463.4|4457.4|4463.9|4457.9|4461.1|4455.1|56
1728315180000|2024-10-07 15:33:00|4463.6|4457.6|4463.9|4457.9|4464.9|4458.9|4463.6|4457.6|21
1728315190000|2024-10-07 15:33:10|4464.4|4458.4|4464.4|4458.4|4464.6|4458.6|4464.4|4458.4|12
1728315200000|2024-10-07 15:33:20|4464.1|4458.1|4462.4|4456.4|4464.1|4458.1|4462.4|4456.4|11
1728315210000|2024-10-07 15:33:30|4462.6|4456.6|4466.4|4460.4|4466.4|4460.4|4462.4|4456.4|57
1728315220000|2024-10-07 15:33:40|4466.9|4460.9|4470.4|4464.4|4470.4|4464.4|4466.4|4460.4|13
1728315230000|2024-10-07 15:33:50|4470.1|4464.1|4470.6|4464.6|4470.9|4464.9|4469.9|4463.9|13
1728315240000|2024-10-07 15:34:00|4470.9|4464.9|4466.9|4460.9|4470.9|4464.9|4466.9|4460.9|21
1728315250000|2024-10-07 15:34:10|4467.1|4461.1|4466.4|4460.4|4467.4|4461.4|4466.4|4460.4|7
1728315260000|2024-10-07 15:34:20|4466.1|4460.1|4471.4|4465.4|4471.4|4465.4|4466.1|4460.1|30
1728315270000|2024-10-07 15:34:30|4471.1|4465.1|4470.6|4464.6|4471.1|4465.1|4470.6|4464.6|3
1728315280000|2024-10-07 15:34:40|4470.1|4464.1|4471.4|4465.4|4471.6|4465.6|4469.6|4463.6|26
1728315290000|2024-10-07 15:34:50|4471.1|4465.1|4470.6|4464.6|4472.4|4466.4|4470.1|4464.1|75
1728315300000|2024-10-07 15:35:00|4472.4|4466.4|4471.6|4465.6|4472.4|4466.4|4471.6|4465.6|9
1728315310000|2024-10-07 15:35:10|4472.4|4466.4|4472.6|4466.6|4474.9|4468.9|4472.4|4466.4|52
1728315320000|2024-10-07 15:35:20|4472.1|4466.1|4471.9|4465.9|4472.1|4466.1|4470.6|4464.6|9
1728315330000|2024-10-07 15:35:30|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1728315340000|2024-10-07 15:35:40|4471.4|4465.4|4469.1|4463.1|4471.4|4465.4|4467.9|4461.9|37
1728315350000|2024-10-07 15:35:50|4469.6|4463.6|4468.6|4462.6|4471.4|4465.4|4468.6|4462.6|13
1728315360000|2024-10-07 15:36:00|4468.9|4462.9|4468.9|4462.9|4469.4|4463.4|4468.6|4462.6|11
1728315370000|2024-10-07 15:36:10|4468.6|4462.6|4466.6|4460.6|4468.6|4462.6|4466.6|4460.6|9
1728315380000|2024-10-07 15:36:20|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|19
1728315390000|2024-10-07 15:36:30|4467.4|4461.4|4466.4|4460.4|4467.4|4461.4|4465.9|4459.9|11
1728315400000|2024-10-07 15:36:40|4465.9|4459.9|4465.9|4459.9|4466.4|4460.4|4465.9|4459.9|6
1728315410000|2024-10-07 15:36:50|4466.4|4460.4|4466.9|4460.9|4467.4|4461.4|4466.4|4460.4|2
1728315420000|2024-10-07 15:37:00|4466.6|4460.6|4467.1|4461.1|4467.4|4461.4|4466.4|4460.4|4
1728315430000|2024-10-07 15:37:10|4466.6|4460.6|4468.4|4462.4|4468.6|4462.6|4466.6|4460.6|8
1728315440000|2024-10-07 15:37:20|4468.6|4462.6|4467.4|4461.4|4468.6|4462.6|4466.9|4460.9|21
1728315450000|2024-10-07 15:37:30|4466.9|4460.9|4467.4|4461.4|4467.4|4461.4|4466.9|4460.9|14
1728315460000|2024-10-07 15:37:40|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4466.9|4460.9|1
1728315470000|2024-10-07 15:37:50|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4466.9|4460.9|3
1728315480000|2024-10-07 15:38:00|4467.1|4461.1|4468.1|4462.1|4468.6|4462.6|4467.1|4461.1|10
1728315490000|2024-10-07 15:38:10|4468.6|4462.6|4464.6|4458.6|4468.6|4462.6|4463.6|4457.6|12
1728315500000|2024-10-07 15:38:20|4464.9|4458.9|4465.4|4459.4|4465.4|4459.4|4464.6|4458.6|3
1728315510000|2024-10-07 15:38:30|4464.9|4458.9|4463.6|4457.6|4464.9|4458.9|4463.6|4457.6|1
1728315520000|2024-10-07 15:38:40|4463.4|4457.4|4463.6|4457.6|4463.6|4457.6|4462.9|4456.9|5
1728315530000|2024-10-07 15:38:50|4463.9|4457.9|4462.4|4456.4|4463.9|4457.9|4461.9|4455.9|7
1728315540000|2024-10-07 15:39:00|4462.6|4456.6|4462.9|4456.9|4463.4|4457.4|4462.4|4456.4|6
1728315550000|2024-10-07 15:39:10|4463.1|4457.1|4464.9|4458.9|4466.1|4460.1|4463.1|4457.1|137
1728315560000|2024-10-07 15:39:20|4464.6|4458.6|4464.9|4458.9|4465.4|4459.4|4464.6|4458.6|1
1728315570000|2024-10-07 15:39:30|4465.1|4459.1|4465.9|4459.9|4465.9|4459.9|4464.9|4458.9|2
1728315580000|2024-10-07 15:39:40|4465.6|4459.6|4466.9|4460.9|4467.4|4461.4|4465.6|4459.6|26
1728315590000|2024-10-07 15:39:50|4467.4|4461.4|4467.9|4461.9|4468.1|4462.1|4467.4|4461.4|6
1728315600000|2024-10-07 15:40:00|4467.4|4461.4|4467.9|4461.9|4468.4|4462.4|4467.4|4461.4|3
1728315610000|2024-10-07 15:40:10|4468.6|4462.6|4466.6|4460.6|4468.9|4462.9|4466.6|4460.6|28
1728315620000|2024-10-07 15:40:20|4466.9|4460.9|4464.9|4458.9|4466.9|4460.9|4464.6|4458.6|10
1728315630000|2024-10-07 15:40:30|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.4|4458.4|3
1728315640000|2024-10-07 15:40:40|4464.9|4458.9|4464.9|4458.9|4465.4|4459.4|4464.4|4458.4|9
1728315650000|2024-10-07 15:40:50|4464.6|4458.6|4463.9|4457.9|4464.6|4458.6|4463.9|4457.9|2
1728315660000|2024-10-07 15:41:00|4464.6|4458.6|4466.9|4460.9|4466.9|4460.9|4464.6|4458.6|10
1728315670000|2024-10-07 15:41:10|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.4|4460.4|0
1728315680000|2024-10-07 15:41:20|4464.6|4458.6|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|12
1728315690000|2024-10-07 15:41:30|4463.9|4457.9|4462.6|4456.6|4463.9|4457.9|4462.4|4456.4|7
1728315700000|2024-10-07 15:41:40|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.6|4456.6|1
1728315710000|2024-10-07 15:41:50|4463.4|4457.4|4463.6|4457.6|4463.6|4457.6|4462.9|4456.9|3
1728315720000|2024-10-07 15:42:00|4462.9|4456.9|4461.9|4455.9|4462.9|4456.9|4461.6|4455.6|5
1728315730000|2024-10-07 15:42:10|4461.6|4455.6|4462.1|4456.1|4462.6|4456.6|4461.6|4455.6|7
1728315740000|2024-10-07 15:42:20|4462.4|4456.4|4462.1|4456.1|4462.6|4456.6|4461.6|4455.6|2
1728315750000|2024-10-07 15:42:30|4462.6|4456.6|4461.6|4455.6|4462.9|4456.9|4461.4|4455.4|9
1728315760000|2024-10-07 15:42:40|4461.4|4455.4|4459.6|4453.6|4461.4|4455.4|4458.6|4452.6|19
1728315770000|2024-10-07 15:42:50|4459.4|4453.4|4460.4|4454.4|4460.9|4454.9|4459.1|4453.1|53
1728315780000|2024-10-07 15:43:00|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.6|4454.6|1
1728315790000|2024-10-07 15:43:10|4460.6|4454.6|4460.9|4454.9|4460.9|4454.9|4460.1|4454.1|5
1728315800000|2024-10-07 15:43:20|4459.9|4453.9|4460.1|4454.1|4460.1|4454.1|4459.6|4453.6|2
1728315810000|2024-10-07 15:43:30|4459.9|4453.9|4460.1|4454.1|4460.6|4454.6|4459.9|4453.9|1
1728315820000|2024-10-07 15:43:40|4460.6|4454.6|4459.9|4453.9|4460.6|4454.6|4459.9|4453.9|5
1728315830000|2024-10-07 15:43:50|4460.4|4454.4|4460.4|4454.4|4460.7|4454.7|4459.9|4453.9|8
1728315840000|2024-10-07 15:44:00|4459.4|4453.4|4466.2|4460.2|4467.7|4461.7|4457.4|4451.4|104
1728315850000|2024-10-07 15:44:10|4465.4|4459.4|4465.7|4459.7|4465.7|4459.7|4465.4|4459.4|7
1728315860000|2024-10-07 15:44:20|||||||||2
1728315870000|2024-10-07 15:44:30|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|11
1728315880000|2024-10-07 15:44:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|3
1728315890000|2024-10-07 15:44:50|4465.4|4459.4|4463.2|4457.2|4465.9|4459.9|4463.2|4457.2|18
1728315900000|2024-10-07 15:45:00|4463.4|4457.4|4463.7|4457.7|4463.7|4457.7|4462.9|4456.9|4
1728315910000|2024-10-07 15:45:10|4462.7|4456.7|4461.7|4455.7|4463.4|4457.4|4461.7|4455.7|6
1728315920000|2024-10-07 15:45:20|4461.9|4455.9|4461.2|4455.2|4462.4|4456.4|4461.2|4455.2|7
1728315930000|2024-10-07 15:45:30|4461.4|4455.4|4461.7|4455.7|4461.7|4455.7|4461.4|4455.4|1
1728315940000|2024-10-07 15:45:40|4461.2|4455.2|4459.7|4453.7|4461.2|4455.2|4459.7|4453.7|6
1728315950000|2024-10-07 15:45:50|4460.2|4454.2|4459.7|4453.7|4461.2|4455.2|4459.7|4453.7|13
1728315960000|2024-10-07 15:46:00|4459.2|4453.2|4460.2|4454.2|4460.7|4454.7|4458.7|4452.7|12
1728315970000|2024-10-07 15:46:10|4459.7|4453.7|4460.7|4454.7|4460.7|4454.7|4459.7|4453.7|4
1728315980000|2024-10-07 15:46:20|4461.2|4455.2|4458.4|4452.4|4462.7|4456.7|4458.4|4452.4|19
1728315990000|2024-10-07 15:46:30|4458.9|4452.9|4461.7|4455.7|4461.7|4455.7|4457.7|4451.7|28
1728316000000|2024-10-07 15:46:40|4461.9|4455.9|4462.4|4456.4|4462.4|4456.4|4461.9|4455.9|0
1728316010000|2024-10-07 15:46:50|4462.7|4456.7|4462.7|4456.7|4463.7|4457.7|4462.7|4456.7|7
1728316020000|2024-10-07 15:47:00|4462.4|4456.4|4460.9|4454.9|4462.7|4456.7|4460.9|4454.9|10
1728316030000|2024-10-07 15:47:10|4461.7|4455.7|4460.9|4454.9|4461.7|4455.7|4460.9|4454.9|1
1728316040000|2024-10-07 15:47:20|4460.7|4454.7|4458.9|4452.9|4460.7|4454.7|4458.7|4452.7|12
1728316050000|2024-10-07 15:47:30|4457.9|4451.9|4458.9|4452.9|4458.9|4452.9|4457.7|4451.7|19
1728316060000|2024-10-07 15:47:40|4458.7|4452.7|4459.7|4453.7|4459.9|4453.9|4458.7|4452.7|1
1728316080000|2024-10-07 15:48:00|4459.4|4453.4|4459.7|4453.7|4459.7|4453.7|4459.4|4453.4|5
1728316090000|2024-10-07 15:48:10|4459.4|4453.4|4458.7|4452.7|4459.7|4453.7|4458.7|4452.7|12
1728316100000|2024-10-07 15:48:20|||||||||2
1728316110000|2024-10-07 15:48:30|4458.4|4452.4|4457.7|4451.7|4458.4|4452.4|4457.7|4451.7|4
1728316120000|2024-10-07 15:48:40|4457.9|4451.9|4458.2|4452.2|4458.9|4452.9|4457.9|4451.9|7
1728316130000|2024-10-07 15:48:50|4458.4|4452.4|4457.7|4451.7|4458.9|4452.9|4457.7|4451.7|2
1728316140000|2024-10-07 15:49:00|4457.9|4451.9|4459.7|4453.7|4459.7|4453.7|4457.9|4451.9|5
1728316150000|2024-10-07 15:49:10|4459.2|4453.2|4458.9|4452.9|4459.7|4453.7|4458.9|4452.9|3
1728316160000|2024-10-07 15:49:20|4456.7|4450.7|4455.7|4449.7|4456.7|4450.7|4455.7|4449.7|3
1728316170000|2024-10-07 15:49:30|4455.9|4449.9|4454.7|4448.7|4456.2|4450.2|4454.7|4448.7|47
1728316180000|2024-10-07 15:49:40|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|2
1728316190000|2024-10-07 15:49:50|4454.1|4448.1|4453.2|4447.2|4454.1|4448.1|4450.9|4444.9|31
1728316200000|2024-10-07 15:50:00|4453.7|4447.7|4453.9|4447.9|4453.9|4447.9|4453.7|4447.7|8
1728316210000|2024-10-07 15:50:10|4454.7|4448.7|4453.7|4447.7|4454.7|4448.7|4453.2|4447.2|4
1728316220000|2024-10-07 15:50:20|4453.1|4447.1|4451.7|4445.7|4453.1|4447.1|4451.7|4445.7|12
1728316230000|2024-10-07 15:50:30|4451.9|4445.9|4452.7|4446.7|4452.7|4446.7|4451.7|4445.7|8
1728316240000|2024-10-07 15:50:40|4452.4|4446.4|4454.7|4448.7|4454.7|4448.7|4452.4|4446.4|26
1728316250000|2024-10-07 15:50:50|4455.4|4449.4|4456.7|4450.7|4456.9|4450.9|4455.4|4449.4|11
1728316260000|2024-10-07 15:51:00|4456.9|4450.9|4454.9|4448.9|4456.9|4450.9|4454.7|4448.7|9
1728316270000|2024-10-07 15:51:10|4455.2|4449.2|4454.7|4448.7|4455.2|4449.2|4454.7|4448.7|3
1728316280000|2024-10-07 15:51:20|4455.4|4449.4|4455.7|4449.7|4455.7|4449.7|4455.4|4449.4|10
1728316290000|2024-10-07 15:51:30|4455.4|4449.4|4455.7|4449.7|4455.9|4449.9|4455.2|4449.2|3
1728316300000|2024-10-07 15:51:40|4455.4|4449.4|4452.7|4446.7|4455.4|4449.4|4452.7|4446.7|5
1728316310000|2024-10-07 15:51:50|4452.4|4446.4|4450.7|4444.7|4452.4|4446.4|4450.7|4444.7|12
1728316320000|2024-10-07 15:52:00|4450.9|4444.9|4451.2|4445.2|4451.2|4445.2|4450.7|4444.7|2
1728316330000|2024-10-07 15:52:10|4450.7|4444.7|4450.9|4444.9|4451.4|4445.4|4450.7|4444.7|9
1728316340000|2024-10-07 15:52:20|4451.4|4445.4|4450.7|4444.7|4451.9|4445.9|4450.7|4444.7|5
1728316350000|2024-10-07 15:52:30|4450.9|4444.9|4450.7|4444.7|4451.2|4445.2|4450.7|4444.7|2
1728316360000|2024-10-07 15:52:40|4450.9|4444.9|4451.7|4445.7|4451.9|4445.9|4450.7|4444.7|4
1728316370000|2024-10-07 15:52:50|4452.7|4446.7|4454.7|4448.7|4454.7|4448.7|4452.4|4446.4|15
1728316380000|2024-10-07 15:53:00|4455.7|4449.7|4457.7|4451.7|4457.9|4451.9|4455.7|4449.7|4
1728316390000|2024-10-07 15:53:10|4456.7|4450.7|4457.7|4451.7|4457.7|4451.7|4456.4|4450.4|14
1728316400000|2024-10-07 15:53:20|4457.9|4451.9|4457.7|4451.7|4458.7|4452.7|4457.7|4451.7|1
1728316410000|2024-10-07 15:53:30|4457.9|4451.9|4458.7|4452.7|4458.7|4452.7|4457.9|4451.9|2
1728316420000|2024-10-07 15:53:40|||||||||9
1728316430000|2024-10-07 15:53:50|4460.2|4454.2|4460.2|4454.2|4460.9|4454.9|4459.9|4453.9|12
1728316440000|2024-10-07 15:54:00|4459.9|4453.9|4460.7|4454.7|4460.7|4454.7|4459.9|4453.9|1
1728316450000|2024-10-07 15:54:10|4460.9|4454.9|4460.7|4454.7|4460.9|4454.9|4460.7|4454.7|0
1728316460000|2024-10-07 15:54:20|4459.7|4453.7|4460.2|4454.2|4460.7|4454.7|4459.7|4453.7|7
1728316470000|2024-10-07 15:54:30|4459.9|4453.9|4460.2|4454.2|4460.4|4454.4|4459.7|4453.7|3
1728316480000|2024-10-07 15:54:40|4459.9|4453.9|4459.7|4453.7|4459.9|4453.9|4458.9|4452.9|8
1728316490000|2024-10-07 15:54:50|4459.4|4453.4|4459.9|4453.9|4459.9|4453.9|4459.4|4453.4|5
1728316500000|2024-10-07 15:55:00|4459.7|4453.7|4459.9|4453.9|4459.9|4453.9|4459.7|4453.7|5
1728316510000|2024-10-07 15:55:10|4460.2|4454.2|4459.7|4453.7|4460.2|4454.2|4459.7|4453.7|1
1728316520000|2024-10-07 15:55:20|4459.4|4453.4|4458.7|4452.7|4459.4|4453.4|4458.7|4452.7|4
1728316530000|2024-10-07 15:55:30|4458.9|4452.9|4459.7|4453.7|4460.4|4454.4|4458.9|4452.9|18
1728316540000|2024-10-07 15:55:40|4459.9|4453.9|4461.7|4455.7|4461.7|4455.7|4459.7|4453.7|7
1728316550000|2024-10-07 15:55:50|4461.1|4455.1|4460.7|4454.7|4461.1|4455.1|4460.7|4454.7|2
1728316560000|2024-10-07 15:56:00|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4
1728316570000|2024-10-07 15:56:10|4460.7|4454.7|4460.9|4454.9|4460.9|4454.9|4460.7|4454.7|0
1728316580000|2024-10-07 15:56:20|4460.7|4454.7|4459.7|4453.7|4460.7|4454.7|4459.7|4453.7|4
1728316590000|2024-10-07 15:56:30|||||||||1
1728316600000|2024-10-07 15:56:40|4458.7|4452.7|4457.9|4451.9|4458.7|4452.7|4457.9|4451.9|10
1728316610000|2024-10-07 15:56:50|4458.4|4452.4|4459.7|4453.7|4459.7|4453.7|4458.1|4452.1|24
1728316620000|2024-10-07 15:57:00|4459.9|4453.9|4459.4|4453.4|4460.4|4454.4|4459.4|4453.4|4
1728316630000|2024-10-07 15:57:10|4459.9|4453.9|4458.9|4452.9|4460.2|4454.2|4458.9|4452.9|3
1728316640000|2024-10-07 15:57:20|4459.2|4453.2|4460.2|4454.2|4460.2|4454.2|4458.9|4452.9|5
1728316650000|2024-10-07 15:57:30|4460.7|4454.7|4461.2|4455.2|4461.4|4455.4|4460.7|4454.7|3
1728316660000|2024-10-07 15:57:40|4461.4|4455.4|4460.9|4454.9|4461.4|4455.4|4460.9|4454.9|0
1728316670000|2024-10-07 15:57:50|4460.7|4454.7|4460.2|4454.2|4460.7|4454.7|4459.9|4453.9|7
1728316680000|2024-10-07 15:58:00|4460.4|4454.4|4462.4|4456.4|4462.4|4456.4|4460.4|4454.4|10
1728316690000|2024-10-07 15:58:10|4463.2|4457.2|4462.9|4456.9|4464.4|4458.4|4461.9|4455.9|14
1728316700000|2024-10-07 15:58:20|4462.7|4456.7|4463.7|4457.7|4463.7|4457.7|4462.7|4456.7|3
1728316710000|2024-10-07 15:58:30|4463.9|4457.9|4464.7|4458.7|4464.7|4458.7|4463.9|4457.9|1
1728316720000|2024-10-07 15:58:40|4463.9|4457.9|4468.4|4462.4|4469.2|4463.2|4463.9|4457.9|109
1728316730000|2024-10-07 15:58:50|4468.9|4462.9|4471.1|4465.1|4471.1|4465.1|4468.4|4462.4|15
1728316740000|2024-10-07 15:59:00|4470.9|4464.9|4470.6|4464.6|4470.9|4464.9|4470.6|4464.6|4
1728316750000|2024-10-07 15:59:10|4471.3|4465.3|4471.6|4465.6|4472.1|4466.1|4471.3|4465.3|12
1728316760000|2024-10-07 15:59:20|4471.3|4465.3|4473.3|4467.3|4474.3|4468.3|4471.3|4465.3|21
1728316770000|2024-10-07 15:59:30|4473.6|4467.6|4472.3|4466.3|4473.6|4467.6|4472.3|4466.3|30
1728316780000|2024-10-07 15:59:40|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4472.3|4466.3|24
1728316790000|2024-10-07 15:59:50|4472.8|4466.8|4471.8|4465.8|4473.3|4467.3|4471.8|4465.8|8
1728316800000|2024-10-07 16:00:00|4471.1|4465.1|4468.8|4462.8|4471.1|4465.1|4468.3|4462.3|39
1728316810000|2024-10-07 16:00:10|4469.1|4463.1|4468.8|4462.8|4469.1|4463.1|4468.8|4462.8|2
1728316820000|2024-10-07 16:00:20|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4468.3|4462.3|3
1728316830000|2024-10-07 16:00:30|||||||||5
1728316840000|2024-10-07 16:00:40|4469.4|4463.4|4470.9|4464.9|4470.9|4464.9|4469.4|4463.4|1
1728316850000|2024-10-07 16:00:50|4471.1|4465.1|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|9
1728316860000|2024-10-07 16:01:00|4470.9|4464.9|4472.8|4466.8|4472.8|4466.8|4470.9|4464.9|9
1728316870000|2024-10-07 16:01:10|4472.6|4466.6|4472.3|4466.3|4472.6|4466.6|4472.1|4466.1|0
1728316880000|2024-10-07 16:01:20|4472.1|4466.1|4472.1|4466.1|4472.3|4466.3|4472.1|4466.1|8
1728316890000|2024-10-07 16:01:30|4472.3|4466.3|4477.1|4471.1|4477.1|4471.1|4471.3|4465.3|92
1728316900000|2024-10-07 16:01:40|4479.6|4473.6|4479.4|4473.4|4480.4|4474.4|4478.9|4472.9|59
1728316910000|2024-10-07 16:01:50|4479.1|4473.1|4482.7|4476.7|4483.9|4477.9|4478.4|4472.4|31
1728316920000|2024-10-07 16:02:00|4482.2|4476.2|4483.9|4477.9|4483.9|4477.9|4482.2|4476.2|42
1728316930000|2024-10-07 16:02:10|4483.7|4477.7|4484.9|4478.9|4484.9|4478.9|4483.7|4477.7|11
1728316940000|2024-10-07 16:02:20|4484.4|4478.4|4480.7|4474.7|4484.4|4478.4|4480.7|4474.7|27
1728316950000|2024-10-07 16:02:30|4479.9|4473.9|4482.7|4476.7|4482.7|4476.7|4479.9|4473.9|23
1728316960000|2024-10-07 16:02:40|4482.4|4476.4|4482.4|4476.4|4482.7|4476.7|4481.4|4475.4|9
1728316970000|2024-10-07 16:02:50|4482.1|4476.1|4479.7|4473.7|4482.1|4476.1|4479.7|4473.7|3
1728316980000|2024-10-07 16:03:00|4479.4|4473.4|4479.9|4473.9|4479.9|4473.9|4479.4|4473.4|13
1728316990000|2024-10-07 16:03:10|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1728317000000|2024-10-07 16:03:20|4479.1|4473.1|4478.9|4472.9|4479.9|4473.9|4478.9|4472.9|34
1728317010000|2024-10-07 16:03:30|4478.7|4472.7|4477.7|4471.7|4478.7|4472.7|4477.7|4471.7|15
1728317020000|2024-10-07 16:03:40|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|1
1728317030000|2024-10-07 16:03:50|4478.9|4472.9|4478.9|4472.9|4479.4|4473.4|4478.7|4472.7|10
1728317040000|2024-10-07 16:04:00|4479.4|4473.4|4477.7|4471.7|4479.4|4473.4|4477.7|4471.7|4
1728317050000|2024-10-07 16:04:10|4476.7|4470.7|4476.7|4470.7|4476.9|4470.9|4476.4|4470.4|7
1728317060000|2024-10-07 16:04:20|4478.4|4472.4|4478.7|4472.7|4478.7|4472.7|4478.4|4472.4|5
1728317070000|2024-10-07 16:04:30|||||||||4
1728317080000|2024-10-07 16:04:40|4477.7|4471.7|4478.7|4472.7|4478.9|4472.9|4477.7|4471.7|9
1728317090000|2024-10-07 16:04:50|4478.9|4472.9|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|10
1728317100000|2024-10-07 16:05:00|4477.9|4471.9|4478.7|4472.7|4478.7|4472.7|4477.9|4471.9|13
1728317110000|2024-10-07 16:05:10|4477.9|4471.9|4476.9|4470.9|4477.9|4471.9|4476.9|4470.9|5
1728317120000|2024-10-07 16:05:20|4477.4|4471.4|4474.9|4468.9|4477.4|4471.4|4474.1|4468.1|62
1728317130000|2024-10-07 16:05:30|4475.2|4469.2|4476.7|4470.7|4476.7|4470.7|4474.9|4468.9|16
1728317140000|2024-10-07 16:05:40|4476.9|4470.9|4477.7|4471.7|4477.7|4471.7|4476.9|4470.9|3
1728317150000|2024-10-07 16:05:50|4477.4|4471.4|4477.7|4471.7|4477.7|4471.7|4476.9|4470.9|19
1728317160000|2024-10-07 16:06:00|4476.9|4470.9|4476.9|4470.9|4477.7|4471.7|4476.9|4470.9|5
1728317170000|2024-10-07 16:06:10|4477.7|4471.7|4476.7|4470.7|4477.7|4471.7|4476.7|4470.7|2
1728317180000|2024-10-07 16:06:20|||||||||1
1728317200000|2024-10-07 16:06:40|4474.7|4468.7|4471.4|4465.4|4474.7|4468.7|4469.7|4463.7|87
1728317210000|2024-10-07 16:06:50|4471.7|4465.7|4470.7|4464.7|4472.7|4466.7|4469.7|4463.7|14
1728317220000|2024-10-07 16:07:00|4471.7|4465.7|4473.7|4467.7|4473.7|4467.7|4471.7|4465.7|14
1728317230000|2024-10-07 16:07:10|||||||||4
1728317240000|2024-10-07 16:07:20|||||||||6
1728317250000|2024-10-07 16:07:30|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|5
1728317260000|2024-10-07 16:07:40|||||||||6
1728317270000|2024-10-07 16:07:50|4472.9|4466.9|4472.7|4466.7|4473.1|4467.1|4472.7|4466.7|1
1728317280000|2024-10-07 16:08:00|||||||||1
1728317290000|2024-10-07 16:08:10|4472.9|4466.9|4471.7|4465.7|4472.9|4466.9|4471.7|4465.7|6
1728317300000|2024-10-07 16:08:20|4472.7|4466.7|4472.4|4466.4|4472.7|4466.7|4471.7|4465.7|10
1728317310000|2024-10-07 16:08:30|4472.2|4466.2|4471.9|4465.9|4472.2|4466.2|4471.9|4465.9|0
1728317320000|2024-10-07 16:08:40|4472.7|4466.7|4471.7|4465.7|4472.7|4466.7|4471.7|4465.7|24
1728317330000|2024-10-07 16:08:50|||||||||1
1728317340000|2024-10-07 16:09:00|||||||||1
1728317350000|2024-10-07 16:09:10|4470.9|4464.9|4468.4|4462.4|4470.9|4464.9|4468.4|4462.4|29
1728317360000|2024-10-07 16:09:20|4468.1|4462.1|4467.9|4461.9|4468.9|4462.9|4467.9|4461.9|9
1728317370000|2024-10-07 16:09:30|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4
1728317380000|2024-10-07 16:09:40|4465.9|4459.9|4467.4|4461.4|4468.4|4462.4|4465.9|4459.9|15
1728317390000|2024-10-07 16:09:50|4467.1|4461.1|4466.6|4460.6|4467.1|4461.1|4465.9|4459.9|5
1728317400000|2024-10-07 16:10:00|4466.4|4460.4|4463.8|4457.8|4466.7|4460.7|4463.1|4457.1|66
1728317410000|2024-10-07 16:10:10|4463.6|4457.6|4463.4|4457.4|4463.6|4457.6|4463.1|4457.1|10
1728317420000|2024-10-07 16:10:20|4463.1|4457.1|4460.4|4454.4|4463.1|4457.1|4459.6|4453.6|8
1728317430000|2024-10-07 16:10:30|4460.6|4454.6|4460.6|4454.6|4460.9|4454.9|4460.1|4454.1|9
1728317440000|2024-10-07 16:10:40|4460.4|4454.4|4458.1|4452.1|4460.4|4454.4|4458.1|4452.1|28
1728317450000|2024-10-07 16:10:50|4458.4|4452.4|4460.1|4454.1|4460.1|4454.1|4458.4|4452.4|12
1728317460000|2024-10-07 16:11:00|4461.1|4455.1|4459.1|4453.1|4461.1|4455.1|4459.1|4453.1|10
1728317470000|2024-10-07 16:11:10|4458.8|4452.8|4458.1|4452.1|4458.8|4452.8|4458.1|4452.1|2
1728317480000|2024-10-07 16:11:20|4457.3|4451.3|4456.1|4450.1|4457.3|4451.3|4456.1|4450.1|20
1728317490000|2024-10-07 16:11:30|4456.3|4450.3|4456.8|4450.8|4456.8|4450.8|4456.1|4450.1|6
1728317500000|2024-10-07 16:11:40|4457.1|4451.1|4457.1|4451.1|4458.1|4452.1|4457.1|4451.1|11
1728317510000|2024-10-07 16:11:50|4456.1|4450.1|4455.1|4449.1|4456.3|4450.3|4454.1|4448.1|6
1728317520000|2024-10-07 16:12:00|4456.1|4450.1|4456.6|4450.6|4457.1|4451.1|4456.1|4450.1|25
1728317530000|2024-10-07 16:12:10|4457.2|4451.2|4457.6|4451.6|4457.6|4451.6|4457.2|4451.2|3
1728317540000|2024-10-07 16:12:20|4457.1|4451.1|4457.8|4451.8|4457.9|4451.9|4456.6|4450.6|11
1728317550000|2024-10-07 16:12:30|4457.6|4451.6|4456.1|4450.1|4457.6|4451.6|4456.1|4450.1|2
1728317560000|2024-10-07 16:12:40|4456.8|4450.8|4455.6|4449.6|4456.8|4450.8|4455.6|4449.6|3
1728317570000|2024-10-07 16:12:50|4455.1|4449.1|4453.3|4447.3|4455.1|4449.1|4453.3|4447.3|7
1728317580000|2024-10-07 16:13:00|4453.1|4447.1|4454.1|4448.1|4454.1|4448.1|4453.1|4447.1|13
1728317590000|2024-10-07 16:13:10|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|7
1728317600000|2024-10-07 16:13:20|4454.1|4448.1|4455.3|4449.3|4455.3|4449.3|4454.1|4448.1|10
1728317610000|2024-10-07 16:13:30|4455.6|4449.6|4455.8|4449.8|4456.3|4450.3|4455.3|4449.3|11
1728317620000|2024-10-07 16:13:40|4454.8|4448.8|4455.1|4449.1|4455.3|4449.3|4454.8|4448.8|6
1728317630000|2024-10-07 16:13:50|4455.3|4449.3|4456.1|4450.1|4456.3|4450.3|4455.1|4449.1|1
1728317640000|2024-10-07 16:14:00|4456.3|4450.3|4456.1|4450.1|4456.6|4450.6|4456.1|4450.1|4
1728317650000|2024-10-07 16:14:10|4455.3|4449.3|4455.8|4449.8|4456.1|4450.1|4455.3|4449.3|10
1728317660000|2024-10-07 16:14:20|4456.1|4450.1|4456.1|4450.1|4456.3|4450.3|4456.1|4450.1|1
1728317670000|2024-10-07 16:14:30|4456.3|4450.3|4456.1|4450.1|4456.3|4450.3|4456.1|4450.1|3
1728317680000|2024-10-07 16:14:40|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.1|4450.1|1
1728317690000|2024-10-07 16:14:50|4455.1|4449.1|4455.1|4449.1|4455.3|4449.3|4455.1|4449.1|7
1728317700000|2024-10-07 16:15:00|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.1|4449.1|3
1728317710000|2024-10-07 16:15:10|4456.1|4450.1|4457.1|4451.1|4458.1|4452.1|4456.1|4450.1|31
1728317720000|2024-10-07 16:15:20|4457.8|4451.8|4457.1|4451.1|4458.1|4452.1|4456.8|4450.8|9
1728317730000|2024-10-07 16:15:30|4457.3|4451.3|4457.8|4451.8|4457.8|4451.8|4456.1|4450.1|14
1728317740000|2024-10-07 16:15:40|4457.3|4451.3|4457.8|4451.8|4458.1|4452.1|4457.1|4451.1|11
1728317750000|2024-10-07 16:15:50|4457.1|4451.1|4457.6|4451.6|4458.1|4452.1|4457.1|4451.1|8
1728317760000|2024-10-07 16:16:00|4457.4|4451.4|4456.1|4450.1|4457.4|4451.4|4455.8|4449.8|14
1728317770000|2024-10-07 16:16:10|4455.3|4449.3|4456.1|4450.1|4456.1|4450.1|4455.3|4449.3|8
1728317780000|2024-10-07 16:16:20|4456.3|4450.3|4456.3|4450.3|4456.3|4450.3|4456.1|4450.1|5
1728317790000|2024-10-07 16:16:30|4456.1|4450.1|4455.3|4449.3|4456.3|4450.3|4455.3|4449.3|9
1728317800000|2024-10-07 16:16:40|4453.8|4447.8|4452.1|4446.1|4453.8|4447.8|4451.8|4445.8|6
1728317810000|2024-10-07 16:16:50|4451.1|4445.1|4451.3|4445.3|4451.3|4445.3|4451.1|4445.1|2
1728317820000|2024-10-07 16:17:00|4451.6|4445.6|4452.3|4446.3|4452.8|4446.8|4451.6|4445.6|7
1728317830000|2024-10-07 16:17:10|4452.1|4446.1|4449.8|4443.8|4452.1|4446.1|4449.8|4443.8|17
1728317840000|2024-10-07 16:17:20|4450.1|4444.1|4451.1|4445.1|4451.1|4445.1|4449.8|4443.8|15
1728317850000|2024-10-07 16:17:30|4451.4|4445.4|4450.1|4444.1|4451.6|4445.6|4450.1|4444.1|16
1728317860000|2024-10-07 16:17:40|4449.6|4443.6|4449.3|4443.3|4449.6|4443.6|4449.3|4443.3|6
1728317870000|2024-10-07 16:17:50|4449.6|4443.6|4450.1|4444.1|4450.1|4444.1|4449.6|4443.6|5
1728317880000|2024-10-07 16:18:00|4450.4|4444.4|4451.3|4445.3|4451.3|4445.3|4450.4|4444.4|4
1728317890000|2024-10-07 16:18:10|4450.1|4444.1|4452.1|4446.1|4452.1|4446.1|4450.1|4444.1|17
1728317900000|2024-10-07 16:18:20|4452.8|4446.8|4453.3|4447.3|4453.3|4447.3|4452.6|4446.6|5
1728317910000|2024-10-07 16:18:30|4453.1|4447.1|4452.8|4446.8|4453.1|4447.1|4452.3|4446.3|3
1728317920000|2024-10-07 16:18:40|4452.3|4446.3|4452.8|4446.8|4452.8|4446.8|4452.3|4446.3|1
1728317940000|2024-10-07 16:19:00|4452.6|4446.6|4452.1|4446.1|4452.8|4446.8|4452.1|4446.1|6
1728317950000|2024-10-07 16:19:10|4452.3|4446.3|4453.1|4447.1|4453.1|4447.1|4452.3|4446.3|9
1728317960000|2024-10-07 16:19:20|4453.3|4447.3|4453.3|4447.3|4454.1|4448.1|4453.1|4447.1|13
1728317970000|2024-10-07 16:19:30|4453.1|4447.1|4452.3|4446.3|4453.3|4447.3|4452.3|4446.3|4
1728317980000|2024-10-07 16:19:40|4452.6|4446.6|4450.3|4444.3|4452.8|4446.8|4450.3|4444.3|18
1728317990000|2024-10-07 16:19:50|4450.8|4444.8|4450.3|4444.3|4450.8|4444.8|4450.3|4444.3|4
1728318000000|2024-10-07 16:20:00|4449.6|4443.6|4450.3|4444.3|4450.3|4444.3|4449.6|4443.6|10
1728318010000|2024-10-07 16:20:10|4450.1|4444.1|4449.8|4443.8|4450.3|4444.3|4449.3|4443.3|15
1728318020000|2024-10-07 16:20:20|4449.6|4443.6|4449.8|4443.8|4449.8|4443.8|4449.6|4443.6|12
1728318030000|2024-10-07 16:20:30|4450.1|4444.1|4450.3|4444.3|4450.3|4444.3|4450.1|4444.1|8
1728318040000|2024-10-07 16:20:40|||||||||9
1728318050000|2024-10-07 16:20:50|4449.6|4443.6|4450.3|4444.3|4450.3|4444.3|4449.6|4443.6|5
1728318060000|2024-10-07 16:21:00|||||||||106
1728318070000|2024-10-07 16:21:10|4449.6|4443.6|4450.1|4444.1|4450.3|4444.3|4449.3|4443.3|11
1728318080000|2024-10-07 16:21:20|4450.3|4444.3|4450.8|4444.8|4450.8|4444.8|4450.3|4444.3|0
1728318090000|2024-10-07 16:21:30|4450.3|4444.3|4447.6|4441.6|4450.6|4444.6|4447.3|4441.3|204
1728318100000|2024-10-07 16:21:40|4448.1|4442.1|4447.8|4441.8|4448.1|4442.1|4447.8|4441.8|7
1728318110000|2024-10-07 16:21:50|4447.6|4441.6|4447.8|4441.8|4448.3|4442.3|4447.6|4441.6|7
1728318120000|2024-10-07 16:22:00|4448.3|4442.3|4448.6|4442.6|4448.6|4442.6|4447.6|4441.6|8
1728318130000|2024-10-07 16:22:10|4447.1|4441.1|4446.6|4440.6|4447.1|4441.1|4446.3|4440.3|9
1728318140000|2024-10-07 16:22:20|||||||||3
1728318150000|2024-10-07 16:22:30|4446.8|4440.8|4447.6|4441.6|4447.6|4441.6|4446.6|4440.6|7
1728318160000|2024-10-07 16:22:40|4445.8|4439.8|4446.8|4440.8|4446.8|4440.8|4445.8|4439.8|45
1728318170000|2024-10-07 16:22:50|4446.3|4440.3|4445.8|4439.8|4446.3|4440.3|4445.8|4439.8|13
1728318180000|2024-10-07 16:23:00|4446|4440|4445.5|4439.5|4447.3|4441.3|4444.8|4438.8|34
1728318190000|2024-10-07 16:23:10|4445.3|4439.3|4445.5|4439.5|4445.5|4439.5|4445.3|4439.3|23
1728318200000|2024-10-07 16:23:20|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4443.8|4437.8|86
1728318210000|2024-10-07 16:23:30|4444|4438|4443.8|4437.8|4445.3|4439.3|4443.5|4437.5|30
1728318220000|2024-10-07 16:23:40|4444.3|4438.3|4445.3|4439.3|4445.3|4439.3|4444.3|4438.3|17
1728318230000|2024-10-07 16:23:50|4446.3|4440.3|4446.8|4440.8|4446.8|4440.8|4446.3|4440.3|9
1728318240000|2024-10-07 16:24:00|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|14
1728318250000|2024-10-07 16:24:10|4445.5|4439.5|4446.5|4440.5|4446.5|4440.5|4445.5|4439.5|2
1728318260000|2024-10-07 16:24:20|4446|4440|4446.5|4440.5|4446.5|4440.5|4445.5|4439.5|431
1728318270000|2024-10-07 16:24:30|4446.7|4440.7|4446.5|4440.5|4446.7|4440.7|4446.5|4440.5|3
1728318280000|2024-10-07 16:24:40|4445.9|4439.9|4446.5|4440.5|4446.5|4440.5|4445.9|4439.9|9
1728318290000|2024-10-07 16:24:50|4446.8|4440.8|4447.3|4441.3|4447.5|4441.5|4446.5|4440.5|37
1728318300000|2024-10-07 16:25:00|4447.5|4441.5|4448.2|4442.2|4448.5|4442.5|4447.3|4441.3|7
1728318310000|2024-10-07 16:25:10|4447.8|4441.8|4448.5|4442.5|4448.8|4442.8|4447.5|4441.5|13
1728318320000|2024-10-07 16:25:20|4447.5|4441.5|4446.8|4440.8|4447.5|4441.5|4446.8|4440.8|9
1728318330000|2024-10-07 16:25:30|4446.5|4440.5|4446.5|4440.5|4446.8|4440.8|4446.5|4440.5|1
1728318340000|2024-10-07 16:25:40|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.2|4439.2|4
1728318350000|2024-10-07 16:25:50|4445.8|4439.8|4445.5|4439.5|4445.8|4439.8|4445.5|4439.5|4
1728318360000|2024-10-07 16:26:00|||||||||2
1728318370000|2024-10-07 16:26:10|4446.8|4440.8|4447.5|4441.5|4447.5|4441.5|4446.5|4440.5|8
1728318380000|2024-10-07 16:26:20|4448|4442|4446.7|4440.7|4448|4442|4446.7|4440.7|15
1728318390000|2024-10-07 16:26:30|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|0
1728318400000|2024-10-07 16:26:40|||||||||1
1728318410000|2024-10-07 16:26:50|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|7
1728318420000|2024-10-07 16:27:00|4445.5|4439.5|4444.5|4438.5|4445.5|4439.5|4444.5|4438.5|7
1728318430000|2024-10-07 16:27:10|4445.5|4439.5|4445.7|4439.7|4445.7|4439.7|4444.7|4438.7|13
1728318440000|2024-10-07 16:27:20|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|0
1728318450000|2024-10-07 16:27:30|4445.7|4439.7|4446.5|4440.5|4446.7|4440.7|4445.7|4439.7|6
1728318460000|2024-10-07 16:27:40|4447.5|4441.5|4449.5|4443.5|4449.5|4443.5|4447.5|4441.5|8
1728318470000|2024-10-07 16:27:50|4450.5|4444.5|4450.5|4444.5|4450.8|4444.8|4450.5|4444.5|4
1728318480000|2024-10-07 16:28:00|4451.5|4445.5|4452|4446|4452.5|4446.5|4450.8|4444.8|132
1728318490000|2024-10-07 16:28:10|4452.3|4446.3|4451.5|4445.5|4452.5|4446.5|4451|4445|24
1728318500000|2024-10-07 16:28:20|4451.2|4445.2|4450.5|4444.5|4451.2|4445.2|4450.5|4444.5|4
1728318510000|2024-10-07 16:28:30|4450.3|4444.3|4449.8|4443.8|4450.3|4444.3|4449.8|4443.8|7
1728318520000|2024-10-07 16:28:40|4450.5|4444.5|4449.5|4443.5|4450.5|4444.5|4449.3|4443.3|6
1728318530000|2024-10-07 16:28:50|4449.8|4443.8|4449.8|4443.8|4450.5|4444.5|4449.3|4443.3|2
1728318540000|2024-10-07 16:29:00|4450.5|4444.5|4450.5|4444.5|4450.8|4444.8|4450.5|4444.5|5
1728318550000|2024-10-07 16:29:10|4450.8|4444.8|4450.5|4444.5|4451.3|4445.3|4450.5|4444.5|9
1728318560000|2024-10-07 16:29:20|4450.3|4444.3|4449.5|4443.5|4450.3|4444.3|4449.5|4443.5|5
1728318570000|2024-10-07 16:29:30|4449|4443|4448.5|4442.5|4449|4443|4448.5|4442.5|4
1728318590000|2024-10-07 16:29:50|4448.7|4442.7|4447.5|4441.5|4449.5|4443.5|4447.5|4441.5|5
1728318600000|2024-10-07 16:30:00|4448|4442|4448.8|4442.8|4449|4443|4447.8|4441.8|29
1728318610000|2024-10-07 16:30:10|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|5
1728318620000|2024-10-07 16:30:20|4447.7|4441.7|4446.5|4440.5|4447.7|4441.7|4446|4440|10
1728318630000|2024-10-07 16:30:30|4446.2|4440.2|4446.5|4440.5|4446.5|4440.5|4446|4440|2
1728318640000|2024-10-07 16:30:40|4446.8|4440.8|4446.5|4440.5|4447|4441|4446.5|4440.5|10
1728318650000|2024-10-07 16:30:50|4447.5|4441.5|4448.3|4442.3|4448.3|4442.3|4447.5|4441.5|8
1728318660000|2024-10-07 16:31:00|4448.5|4442.5|4449.3|4443.3|4449.3|4443.3|4448.3|4442.3|4
1728318670000|2024-10-07 16:31:10|4449.5|4443.5|4449.3|4443.3|4449.5|4443.5|4449.3|4443.3|0
1728318680000|2024-10-07 16:31:20|4449.5|4443.5|4450|4444|4451|4445|4449.5|4443.5|14
1728318690000|2024-10-07 16:31:30|4450.5|4444.5|4449.7|4443.7|4450.5|4444.5|4448.7|4442.7|14
1728318700000|2024-10-07 16:31:40|4449.5|4443.5|4449.7|4443.7|4449.7|4443.7|4449.5|4443.5|1
1728318710000|2024-10-07 16:31:50|4449.2|4443.2|4449.3|4443.3|4449.5|4443.5|4448.7|4442.7|10
1728318720000|2024-10-07 16:32:00|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|6
1728318730000|2024-10-07 16:32:10|4447.7|4441.7|4448.7|4442.7|4449|4443|4447.3|4441.3|13
1728318740000|2024-10-07 16:32:20|4449|4443|4449.3|4443.3|4449.5|4443.5|4449|4443|3
1728318750000|2024-10-07 16:32:30|4449|4443|4448.5|4442.5|4449|4443|4448.5|4442.5|7
1728318760000|2024-10-07 16:32:40|||||||||1
1728318770000|2024-10-07 16:32:50|4448.8|4442.8|4449.5|4443.5|4449.5|4443.5|4448.5|4442.5|9
1728318780000|2024-10-07 16:33:00|4449.3|4443.3|4447.5|4441.5|4449.3|4443.3|4447.5|4441.5|20
1728318790000|2024-10-07 16:33:10|4447.3|4441.3|4446.5|4440.5|4447.3|4441.3|4445.8|4439.8|16
1728318800000|2024-10-07 16:33:20|4447|4441|4447.5|4441.5|4447.5|4441.5|4447|4441|4
1728318810000|2024-10-07 16:33:30|4446.8|4440.8|4447.5|4441.5|4447.5|4441.5|4446.8|4440.8|3
1728318820000|2024-10-07 16:33:40|4447.3|4441.3|4448.5|4442.5|4448.5|4442.5|4447.3|4441.3|12
1728318830000|2024-10-07 16:33:50|4449|4443|4450.5|4444.5|4450.5|4444.5|4449|4443|6
1728318840000|2024-10-07 16:34:00|4451|4445|4452.5|4446.5|4452.7|4446.7|4451|4445|14
1728318850000|2024-10-07 16:34:10|4451.9|4445.9|4450.5|4444.5|4452.5|4446.5|4449.5|4443.5|34
1728318860000|2024-10-07 16:34:20|4450.2|4444.2|4448.5|4442.5|4450.2|4444.2|4448.5|4442.5|12
1728318870000|2024-10-07 16:34:30|4448.7|4442.7|4448.5|4442.5|4448.7|4442.7|4447.5|4441.5|15
1728318880000|2024-10-07 16:34:40|4448.2|4442.2|4448.5|4442.5|4448.5|4442.5|4448.2|4442.2|2
1728318890000|2024-10-07 16:34:50|4449.7|4443.7|4449.5|4443.5|4449.8|4443.8|4449.5|4443.5|15
1728318900000|2024-10-07 16:35:00|4449.8|4443.8|4449.8|4443.8|4450.3|4444.3|4449.8|4443.8|8
1728318910000|2024-10-07 16:35:10|4449.5|4443.5|4449.8|4443.8|4450|4444|4449.3|4443.3|9
1728318920000|2024-10-07 16:35:20|4449.5|4443.5|4449.5|4443.5|4449.7|4443.7|4448.5|4442.5|18
1728318930000|2024-10-07 16:35:30|4449|4443|4449.5|4443.5|4450|4444|4448.5|4442.5|25
1728318940000|2024-10-07 16:35:40|4450|4444|4450.8|4444.8|4450.8|4444.8|4449.8|4443.8|15
1728318950000|2024-10-07 16:35:50|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|3
1728318960000|2024-10-07 16:36:00|||||||||1
1728318970000|2024-10-07 16:36:10|4450.3|4444.3|4452.2|4446.2|4452.2|4446.2|4450.3|4444.3|19
1728318980000|2024-10-07 16:36:20|4452|4446|4450.5|4444.5|4452.5|4446.5|4450.5|4444.5|6
1728318990000|2024-10-07 16:36:30|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4450.8|4444.8|8
1728319000000|2024-10-07 16:36:40|4451.3|4445.3|4450.2|4444.2|4451.5|4445.5|4450|4444|4
1728319010000|2024-10-07 16:36:50|4450.5|4444.5|4449.5|4443.5|4450.5|4444.5|4449.5|4443.5|1
1728319020000|2024-10-07 16:37:00|||||||||1
1728319030000|2024-10-07 16:37:10|4448.7|4442.7|4449.5|4443.5|4449.5|4443.5|4448.7|4442.7|21
1728319050000|2024-10-07 16:37:30|||||||||1
1728319060000|2024-10-07 16:37:40|||||||||3
1728319070000|2024-10-07 16:37:50|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|1
1728319080000|2024-10-07 16:38:00|||||||||6
1728319090000|2024-10-07 16:38:10|4450|4444|4449.2|4443.2|4450.5|4444.5|4448.7|4442.7|45
1728319100000|2024-10-07 16:38:20|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|1
1728319110000|2024-10-07 16:38:30|4448.2|4442.2|4448.5|4442.5|4448.5|4442.5|4447.5|4441.5|15
1728319120000|2024-10-07 16:38:40|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|4448.5|4442.5|7
1728319130000|2024-10-07 16:38:50|4448.5|4442.5|4449.5|4443.5|4449.5|4443.5|4448.5|4442.5|3
1728319140000|2024-10-07 16:39:00|4449.3|4443.3|4448.5|4442.5|4449.5|4443.5|4448.5|4442.5|13
1728319150000|2024-10-07 16:39:10|4448.3|4442.3|4448|4442|4448.5|4442.5|4447.7|4441.7|6
1728319160000|2024-10-07 16:39:20|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|1
1728319170000|2024-10-07 16:39:30|||||||||1
1728319180000|2024-10-07 16:39:40|||||||||2
1728319190000|2024-10-07 16:39:50|4446.5|4440.5|4447.5|4441.5|4447.5|4441.5|4446.5|4440.5|12
1728319200000|2024-10-07 16:40:00|||||||||2
1728319210000|2024-10-07 16:40:10|4447.2|4441.2|4447.5|4441.5|4447.7|4441.7|4446.5|4440.5|14
1728319220000|2024-10-07 16:40:20|4448.2|4442.2|4447.5|4441.5|4448.2|4442.2|4447.5|4441.5|3
1728319230000|2024-10-07 16:40:30|4447.3|4441.3|4446.5|4440.5|4447.3|4441.3|4446.3|4440.3|13
1728319240000|2024-10-07 16:40:40|4446.8|4440.8|4446.5|4440.5|4447.5|4441.5|4446.5|4440.5|14
1728319250000|2024-10-07 16:40:50|4447.2|4441.2|4447.8|4441.8|4447.8|4441.8|4447.2|4441.2|12
1728319260000|2024-10-07 16:41:00|4448.5|4442.5|4447.5|4441.5|4448.5|4442.5|4447.5|4441.5|2
1728319270000|2024-10-07 16:41:10|4447.3|4441.3|4448|4442|4448.5|4442.5|4447.3|4441.3|8
1728319280000|2024-10-07 16:41:20|4447.5|4441.5|4447.5|4441.5|4447.7|4441.7|4447.5|4441.5|11
1728319290000|2024-10-07 16:41:30|4448.2|4442.2|4447.5|4441.5|4448.2|4442.2|4447.5|4441.5|2
1728319300000|2024-10-07 16:41:40|4446.7|4440.7|4445.5|4439.5|4446.7|4440.7|4445.3|4439.3|19
1728319310000|2024-10-07 16:41:50|4446|4440|4446.5|4440.5|4446.7|4440.7|4445.8|4439.8|7
1728319320000|2024-10-07 16:42:00|4446.3|4440.3|4445|4439|4446.5|4440.5|4444.5|4438.5|22
1728319330000|2024-10-07 16:42:10|4444.7|4438.7|4444.3|4438.3|4444.7|4438.7|4444.3|4438.3|14
1728319340000|2024-10-07 16:42:20|4444|4438|4443.5|4437.5|4444|4438|4443.5|4437.5|2
1728319350000|2024-10-07 16:42:30|4444.5|4438.5|4443.3|4437.3|4444.5|4438.5|4443.3|4437.3|18
1728319360000|2024-10-07 16:42:40|4443.5|4437.5|4442.8|4436.8|4443.8|4437.8|4442.5|4436.5|25
1728319370000|2024-10-07 16:42:50|4443|4437|4443.5|4437.5|4443.5|4437.5|4442.5|4436.5|13
1728319380000|2024-10-07 16:43:00|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|7
1728319390000|2024-10-07 16:43:10|4443.5|4437.5|4443.3|4437.3|4444.3|4438.3|4443.3|4437.3|11
1728319410000|2024-10-07 16:43:30|||||||||2
1728319420000|2024-10-07 16:43:40|4442.7|4436.7|4446|4440|4446.3|4440.3|4442.7|4436.7|17
1728319430000|2024-10-07 16:43:50|4446.3|4440.3|4448.3|4442.3|4448.5|4442.5|4446.3|4440.3|10
1728319440000|2024-10-07 16:44:00|4448|4442|4447.5|4441.5|4448.5|4442.5|4446.5|4440.5|14
1728319450000|2024-10-07 16:44:10|4447|4441|4446.5|4440.5|4447|4441|4446.5|4440.5|3
1728319460000|2024-10-07 16:44:20|4446.3|4440.3|4445.5|4439.5|4446.5|4440.5|4445.5|4439.5|23
1728319470000|2024-10-07 16:44:30|4445.3|4439.3|4445.5|4439.5|4445.5|4439.5|4445.3|4439.3|0
1728319480000|2024-10-07 16:44:40|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|36
1728319490000|2024-10-07 16:44:50|4447.3|4441.3|4447.7|4441.7|4447.7|4441.7|4447.3|4441.3|46
1728319500000|2024-10-07 16:45:00|4447.5|4441.5|4446.5|4440.5|4447.7|4441.7|4446.5|4440.5|40
1728319510000|2024-10-07 16:45:10|4446.8|4440.8|4446.5|4440.5|4447.5|4441.5|4446|4440|48
1728319520000|2024-10-07 16:45:20|4446.8|4440.8|4446.5|4440.5|4447.5|4441.5|4446.5|4440.5|19
1728319530000|2024-10-07 16:45:30|4446.8|4440.8|4448.5|4442.5|4449.3|4443.3|4446.5|4440.5|10
1728319540000|2024-10-07 16:45:40|4448.8|4442.8|4448.3|4442.3|4449|4443|4448.3|4442.3|14
1728319550000|2024-10-07 16:45:50|4448.5|4442.5|4447.8|4441.8|4448.5|4442.5|4447.5|4441.5|4
1728319560000|2024-10-07 16:46:00|4448|4442|4449.5|4443.5|4449.5|4443.5|4448|4442|5
1728319570000|2024-10-07 16:46:10|4449.3|4443.3|4449.5|4443.5|4449.5|4443.5|4449.3|4443.3|2
1728319580000|2024-10-07 16:46:20|||||||||4
1728319590000|2024-10-07 16:46:30|4449.3|4443.3|4449.5|4443.5|4449.5|4443.5|4449.3|4443.3|1
1728319600000|2024-10-07 16:46:40|4449.7|4443.7|4450.5|4444.5|4451.3|4445.3|4449.7|4443.7|12
1728319610000|2024-10-07 16:46:50|4451|4445|4450.5|4444.5|4451.5|4445.5|4450.5|4444.5|7
1728319620000|2024-10-07 16:47:00|4450.8|4444.8|4452.5|4446.5|4452.5|4446.5|4450.5|4444.5|12
1728319630000|2024-10-07 16:47:10|4452.8|4446.8|4452.5|4446.5|4452.8|4446.8|4451.5|4445.5|13
1728319640000|2024-10-07 16:47:20|4452.2|4446.2|4453.2|4447.2|4453.5|4447.5|4452.2|4446.2|10
1728319650000|2024-10-07 16:47:30|4453|4447|4452.5|4446.5|4453.2|4447.2|4451.5|4445.5|21
1728319660000|2024-10-07 16:47:40|4452.7|4446.7|4454.5|4448.5|4454.5|4448.5|4452.7|4446.7|15
1728319670000|2024-10-07 16:47:50|4454.8|4448.8|4455.3|4449.3|4455.8|4449.8|4454.5|4448.5|23
1728319680000|2024-10-07 16:48:00|4455.8|4449.8|4455.8|4449.8|4456.5|4450.5|4455.8|4449.8|17
1728319690000|2024-10-07 16:48:10|4456.3|4450.3|4455.5|4449.5|4456.3|4450.3|4455.3|4449.3|14
1728319700000|2024-10-07 16:48:20|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4453.8|4447.8|24
1728319710000|2024-10-07 16:48:30|4455|4449|4457.5|4451.5|4457.5|4451.5|4453.5|4447.5|43
1728319720000|2024-10-07 16:48:40|4458|4452|4458.5|4452.5|4459.3|4453.3|4457.8|4451.8|44
1728319730000|2024-10-07 16:48:50|4458.3|4452.3|4462.8|4456.8|4463.3|4457.3|4458.3|4452.3|22
1728319740000|2024-10-07 16:49:00|4463|4457|4462.5|4456.5|4463.5|4457.5|4462.3|4456.3|30
1728319750000|2024-10-07 16:49:10|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|1
1728319760000|2024-10-07 16:49:20|4463.3|4457.3|4462.8|4456.8|4463.3|4457.3|4462.3|4456.3|12
1728319770000|2024-10-07 16:49:30|4462.3|4456.3|4459.3|4453.3|4462.8|4456.8|4459.3|4453.3|52
1728319780000|2024-10-07 16:49:40|4458.5|4452.5|4460.3|4454.3|4460.3|4454.3|4458.5|4452.5|16
1728319790000|2024-10-07 16:49:50|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|3
1728319800000|2024-10-07 16:50:00|4460.3|4454.3|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|9
1728319810000|2024-10-07 16:50:10|4459.5|4453.5|4458.3|4452.3|4459.5|4453.5|4458.3|4452.3|31
1728319820000|2024-10-07 16:50:20|4457.8|4451.8|4452.2|4446.2|4458|4452|4451.2|4445.2|35
1728319830000|2024-10-07 16:50:30|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4452.7|4446.7|8
1728319840000|2024-10-07 16:50:40|4454.2|4448.2|4454.2|4448.2|4455.2|4449.2|4454.2|4448.2|15
1728319850000|2024-10-07 16:50:50|4454.5|4448.5|4455.2|4449.2|4455.2|4449.2|4454.5|4448.5|1
1728319860000|2024-10-07 16:51:00|4454.9|4448.9|4453.7|4447.7|4454.9|4448.9|4453.7|4447.7|3
1728319870000|2024-10-07 16:51:10|4452.7|4446.7|4453.7|4447.7|4453.7|4447.7|4452.7|4446.7|12
1728319880000|2024-10-07 16:51:20|||||||||9
1728319890000|2024-10-07 16:51:30|4453.5|4447.5|4452.2|4446.2|4453.5|4447.5|4451.7|4445.7|20
1728319900000|2024-10-07 16:51:40|4452.5|4446.5|4452.7|4446.7|4452.7|4446.7|4452.5|4446.5|0
1728319910000|2024-10-07 16:51:50|4452.2|4446.2|4452.7|4446.7|4453.2|4447.2|4452.2|4446.2|10
1728319920000|2024-10-07 16:52:00|||||||||1
1728319930000|2024-10-07 16:52:10|4451.7|4445.7|4451.7|4445.7|4452.2|4446.2|4451.7|4445.7|20
1728319940000|2024-10-07 16:52:20|4452.5|4446.5|4453.2|4447.2|4453.2|4447.2|4451.2|4445.2|39
1728319950000|2024-10-07 16:52:30|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1728319960000|2024-10-07 16:52:40|4454.2|4448.2|4453.7|4447.7|4454.2|4448.2|4453.5|4447.5|11
1728319970000|2024-10-07 16:52:50|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|1
1728319980000|2024-10-07 16:53:00|4453.7|4447.7|4454.5|4448.5|4455.5|4449.5|4453.7|4447.7|9
1728319990000|2024-10-07 16:53:10|4455|4449|4454.8|4448.8|4455|4449|4454.8|4448.8|5
1728320000000|2024-10-07 16:53:20|4454.5|4448.5|4455.3|4449.3|4455.3|4449.3|4454.5|4448.5|9
1728320010000|2024-10-07 16:53:30|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4
1728320030000|2024-10-07 16:53:50|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.5|4447.5|8
1728320040000|2024-10-07 16:54:00|4454.5|4448.5|4454.2|4448.2|4454.5|4448.5|4454|4448|10
1728320050000|2024-10-07 16:54:10|4454.7|4448.7|4454.5|4448.5|4454.7|4448.7|4453.7|4447.7|4
1728320070000|2024-10-07 16:54:30|4454.3|4448.3|4455.2|4449.2|4455.2|4449.2|4452.5|4446.5|21
1728320080000|2024-10-07 16:54:40|4456|4450|4456.5|4450.5|4456.8|4450.8|4456|4450|6
1728320090000|2024-10-07 16:54:50|4457.3|4451.3|4457.8|4451.8|4457.8|4451.8|4457.3|4451.3|5
1728320100000|2024-10-07 16:55:00|4457.5|4451.5|4458.3|4452.3|4458.5|4452.5|4457.5|4451.5|5
1728320110000|2024-10-07 16:55:10|4457.5|4451.5|4457.8|4451.8|4458|4452|4457.5|4451.5|14
1728320120000|2024-10-07 16:55:20|4457.5|4451.5|4457.5|4451.5|4457.7|4451.7|4457.5|4451.5|1
1728320130000|2024-10-07 16:55:30|4457.7|4451.7|4457.3|4451.3|4457.7|4451.7|4457.3|4451.3|0
1728320140000|2024-10-07 16:55:40|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|4456.5|4450.5|15
1728320150000|2024-10-07 16:55:50|4456.7|4450.7|4456.5|4450.5|4457|4451|4456.5|4450.5|13
1728320160000|2024-10-07 16:56:00|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|20
1728320170000|2024-10-07 16:56:10|4454.5|4448.5|4455|4449|4455.5|4449.5|4454.5|4448.5|21
1728320180000|2024-10-07 16:56:20|4454.5|4448.5|4454.5|4448.5|4454.7|4448.7|4454.5|4448.5|1
1728320190000|2024-10-07 16:56:30|||||||||1
1728320200000|2024-10-07 16:56:40|4455.3|4449.3|4454.5|4448.5|4455.3|4449.3|4454.5|4448.5|6
1728320220000|2024-10-07 16:57:00|4454.3|4448.3|4451.8|4445.8|4454.5|4448.5|4451.8|4445.8|15
1728320230000|2024-10-07 16:57:10|4452|4446|4453.5|4447.5|4453.5|4447.5|4451.7|4445.7|3
1728320240000|2024-10-07 16:57:20|4453.2|4447.2|4453.5|4447.5|4453.5|4447.5|4453|4447|1
1728320250000|2024-10-07 16:57:30|4454|4448|4453.5|4447.5|4454|4448|4453.3|4447.3|5
1728320270000|2024-10-07 16:57:50|4454|4448|4453.5|4447.5|4454|4448|4453.3|4447.3|7
1728320280000|2024-10-07 16:58:00|4453.3|4447.3|4452.5|4446.5|4453.3|4447.3|4452.5|4446.5|9
1728320290000|2024-10-07 16:58:10|4452.2|4446.2|4452.5|4446.5|4452.5|4446.5|4451.7|4445.7|25
1728320300000|2024-10-07 16:58:20|4452.7|4446.7|4453|4447|4453|4447|4452.7|4446.7|5
1728320310000|2024-10-07 16:58:30|4452.7|4446.7|4453.5|4447.5|4453.5|4447.5|4452.5|4446.5|3
1728320320000|2024-10-07 16:58:40|4454.5|4448.5|4455.5|4449.5|4455.5|4449.5|4454.5|4448.5|13
1728320330000|2024-10-07 16:58:50|4454.7|4448.7|4454.5|4448.5|4455|4449|4454.5|4448.5|3
1728320340000|2024-10-07 16:59:00|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4454.8|4448.8|2
1728320350000|2024-10-07 16:59:10|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4455.3|4449.3|3
1728320360000|2024-10-07 16:59:20|||||||||1
1728320370000|2024-10-07 16:59:30|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|0
1728320380000|2024-10-07 16:59:40|4455.5|4449.5|4456|4450|4456|4450|4455.5|4449.5|3
1728320390000|2024-10-07 16:59:50|4455.7|4449.7|4454.5|4448.5|4455.7|4449.7|4454.5|4448.5|9
1728320400000|2024-10-07 17:00:00|4454|4448|4452.5|4446.5|4454|4448|4452.5|4446.5|14
1728320410000|2024-10-07 17:00:10|||||||||1
1728320420000|2024-10-07 17:00:20|||||||||5
1728320430000|2024-10-07 17:00:30|4451.9|4445.9|4452|4446|4452.2|4446.2|4451.5|4445.5|8
1728320440000|2024-10-07 17:00:40|4451.7|4445.7|4449.5|4443.5|4451.7|4445.7|4449.5|4443.5|10
1728320450000|2024-10-07 17:00:50|4449|4443|4449|4443|4449|4443|4448.5|4442.5|6
1728320460000|2024-10-07 17:01:00|4449.3|4443.3|4450.2|4444.2|4450.2|4444.2|4447.5|4441.5|76
1728320470000|2024-10-07 17:01:10|4450.5|4444.5|4450.2|4444.2|4450.5|4444.5|4450.2|4444.2|1
1728320480000|2024-10-07 17:01:20|4450.5|4444.5|4450.2|4444.2|4450.5|4444.5|4449.9|4443.9|5
1728320490000|2024-10-07 17:01:30|4450.5|4444.5|4450.2|4444.2|4450.5|4444.5|4450.2|4444.2|9
1728320500000|2024-10-07 17:01:40|4450.5|4444.5|4447.5|4441.5|4450.5|4444.5|4447.5|4441.5|13
1728320510000|2024-10-07 17:01:50|4447.8|4441.8|4448|4442|4448.3|4442.3|4447.8|4441.8|7
1728320520000|2024-10-07 17:02:00|4447.7|4441.7|4448.3|4442.3|4448.3|4442.3|4447.5|4441.5|2
1728320530000|2024-10-07 17:02:10|4448|4442|4448.5|4442.5|4448.5|4442.5|4448|4442|0
1728320540000|2024-10-07 17:02:20|4448.3|4442.3|4448.5|4442.5|4448.5|4442.5|4448.3|4442.3|12
1728320550000|2024-10-07 17:02:30|4448.3|4442.3|4448.5|4442.5|4448.5|4442.5|4447.7|4441.7|27
1728320570000|2024-10-07 17:02:50|4449.2|4443.2|4449|4443|4449.2|4443.2|4449|4443|6
1728320580000|2024-10-07 17:03:00|4448.5|4442.5|4449.5|4443.5|4449.5|4443.5|4448.5|4442.5|4
1728320590000|2024-10-07 17:03:10|4448.5|4442.5|4448|4442|4448.5|4442.5|4448|4442|14
1728320600000|2024-10-07 17:03:20|4448.5|4442.5|4447.5|4441.5|4448.5|4442.5|4447.5|4441.5|0
1728320610000|2024-10-07 17:03:30|4448|4442|4448.5|4442.5|4448.5|4442.5|4448|4442|5
1728320620000|2024-10-07 17:03:40|4448.7|4442.7|4449.5|4443.5|4450|4444|4448.7|4442.7|6
1728320630000|2024-10-07 17:03:50|4449.3|4443.3|4449.5|4443.5|4449.5|4443.5|4448.7|4442.7|2
1728320640000|2024-10-07 17:04:00|4450.2|4444.2|4450.5|4444.5|4450.5|4444.5|4450.2|4444.2|2
1728320650000|2024-10-07 17:04:10|4450.3|4444.3|4450|4444|4450.5|4444.5|4449.5|4443.5|17
1728320660000|2024-10-07 17:04:20|4450.2|4444.2|4450.5|4444.5|4450.5|4444.5|4450|4444|4
1728320670000|2024-10-07 17:04:30|4447.7|4441.7|4446.5|4440.5|4447.7|4441.7|4446.5|4440.5|21
1728320680000|2024-10-07 17:04:40|4446.7|4440.7|4448|4442|4448.2|4442.2|4446.7|4440.7|17
1728320690000|2024-10-07 17:04:50|4447.8|4441.8|4448|4442|4448.5|4442.5|4447.5|4441.5|5
1728320700000|2024-10-07 17:05:00|||||||||3
1728320710000|2024-10-07 17:05:10|4447.7|4441.7|4448.2|4442.2|4448.5|4442.5|4447.5|4441.5|16
1728320720000|2024-10-07 17:05:20|4448.5|4442.5|4449.5|4443.5|4449.5|4443.5|4448.5|4442.5|3
1728320730000|2024-10-07 17:05:30|4450|4444|4452.3|4446.3|4452.3|4446.3|4450|4444|33
1728320740000|2024-10-07 17:05:40|4452.8|4446.8|4452|4446|4453.3|4447.3|4452|4446|9
1728320750000|2024-10-07 17:05:50|4451.7|4445.7|4452|4446|4452.3|4446.3|4451.7|4445.7|0
1728320760000|2024-10-07 17:06:00|4452.3|4446.3|4452.5|4446.5|4452.5|4446.5|4452|4446|12
1728320770000|2024-10-07 17:06:10|4452.3|4446.3|4452.3|4446.3|4452.5|4446.5|4452.3|4446.3|2
1728320790000|2024-10-07 17:06:30|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.3|4445.3|12
1728320800000|2024-10-07 17:06:40|4451.3|4445.3|4451.5|4445.5|4451.8|4445.8|4451.3|4445.3|8
1728320810000|2024-10-07 17:06:50|4452.5|4446.5|4450.8|4444.8|4452.5|4446.5|4450.5|4444.5|19
1728320820000|2024-10-07 17:07:00|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.3|4444.3|3
1728320830000|2024-10-07 17:07:10|4450.3|4444.3|4450.5|4444.5|4450.5|4444.5|4449.5|4443.5|18
1728320840000|2024-10-07 17:07:20|4450.3|4444.3|4451.5|4445.5|4451.5|4445.5|4449.7|4443.7|5
1728320850000|2024-10-07 17:07:30|4451|4445|4451.5|4445.5|4451.5|4445.5|4451|4445|4
1728320860000|2024-10-07 17:07:40|4451.7|4445.7|4452.2|4446.2|4452.2|4446.2|4451.7|4445.7|3
1728320870000|2024-10-07 17:07:50|4451.5|4445.5|4451.5|4445.5|4452|4446|4451.5|4445.5|4
1728320880000|2024-10-07 17:08:00|4451.3|4445.3|4450.5|4444.5|4451.5|4445.5|4450.5|4444.5|10
1728320890000|2024-10-07 17:08:10|4450.2|4444.2|4448.5|4442.5|4450.2|4444.2|4448.5|4442.5|10
1728320900000|2024-10-07 17:08:20|4448.2|4442.2|4448.2|4442.2|4448.5|4442.5|4448.2|4442.2|8
1728320910000|2024-10-07 17:08:30|4447.5|4441.5|4448.5|4442.5|4448.5|4442.5|4447.5|4441.5|6
1728320920000|2024-10-07 17:08:40|4448.8|4442.8|4447.7|4441.7|4448.8|4442.8|4447.7|4441.7|7
1728320930000|2024-10-07 17:08:50|4447.3|4441.3|4448.5|4442.5|4448.5|4442.5|4447.3|4441.3|11
1728320940000|2024-10-07 17:09:00|4448.7|4442.7|4449|4443|4449.2|4443.2|4448.5|4442.5|2
1728320950000|2024-10-07 17:09:10|4449.2|4443.2|4448.7|4442.7|4449.2|4443.2|4448.7|4442.7|0
1728320960000|2024-10-07 17:09:20|4448.5|4442.5|4447.5|4441.5|4448.7|4442.7|4447.5|4441.5|2
1728320970000|2024-10-07 17:09:30|4447.3|4441.3|4449.5|4443.5|4449.5|4443.5|4447.3|4441.3|23
1728320980000|2024-10-07 17:09:40|4449.3|4443.3|4449.5|4443.5|4449.5|4443.5|4449|4443|21
1728320990000|2024-10-07 17:09:50|4449.3|4443.3|4448.5|4442.5|4449.3|4443.3|4448.5|4442.5|4
1728321000000|2024-10-07 17:10:00|4449.3|4443.3|4450.5|4444.5|4450.5|4444.5|4449.3|4443.3|7
1728321010000|2024-10-07 17:10:10|4451.3|4445.3|4451.5|4445.5|4451.5|4445.5|4450.5|4444.5|6
1728321020000|2024-10-07 17:10:20|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|5
1728321030000|2024-10-07 17:10:30|4452.5|4446.5|4452|4446|4452.5|4446.5|4451.8|4445.8|2
1728321040000|2024-10-07 17:10:40|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|0
1728321060000|2024-10-07 17:11:00|4452|4446|4451.8|4445.8|4452|4446|4451.8|4445.8|9
1728321070000|2024-10-07 17:11:10|4452|4446|4451.5|4445.5|4452.3|4446.3|4451.5|4445.5|9
1728321080000|2024-10-07 17:11:20|4451.8|4445.8|4452.3|4446.3|4452.3|4446.3|4451.8|4445.8|0
1728321090000|2024-10-07 17:11:30|4452|4446|4451.5|4445.5|4452|4446|4451.5|4445.5|2
1728321100000|2024-10-07 17:11:40|4451.8|4445.8|4451.5|4445.5|4452.3|4446.3|4451.5|4445.5|3
1728321110000|2024-10-07 17:11:50|4451.8|4445.8|4451.3|4445.3|4452|4446|4450.3|4444.3|4
1728321120000|2024-10-07 17:12:00|4451.5|4445.5|4451.5|4445.5|4451.8|4445.8|4451.5|4445.5|5
1728321130000|2024-10-07 17:12:10|4451.3|4445.3|4450.5|4444.5|4451.5|4445.5|4450.5|4444.5|23
1728321150000|2024-10-07 17:12:30|4450.8|4444.8|4451.5|4445.5|4451.5|4445.5|4450.8|4444.8|3
1728321160000|2024-10-07 17:12:40|4451.8|4445.8|4451.5|4445.5|4451.8|4445.8|4451.5|4445.5|5
1728321170000|2024-10-07 17:12:50|4451.3|4445.3|4451|4445|4451.3|4445.3|4451|4445|3
1728321180000|2024-10-07 17:13:00|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451|4445|2
1728321190000|2024-10-07 17:13:10|4451.3|4445.3|4451.5|4445.5|4451.5|4445.5|4450.8|4444.8|4
1728321200000|2024-10-07 17:13:20|4449.7|4443.7|4450|4444|4450.5|4444.5|4449.7|4443.7|21
1728321210000|2024-10-07 17:13:30|4450.2|4444.2|4453.5|4447.5|4453.5|4447.5|4450.2|4444.2|32
1728321220000|2024-10-07 17:13:40|4450.5|4444.5|4450|4444|4450.5|4444.5|4449.5|4443.5|9
1728321230000|2024-10-07 17:13:50|4450.2|4444.2|4450.3|4444.3|4450.5|4444.5|4449.5|4443.5|1
1728321240000|2024-10-07 17:14:00|4450.2|4444.2|4449.8|4443.8|4450.2|4444.2|4449.8|4443.8|2
1728321250000|2024-10-07 17:14:10|4449.5|4443.5|4449.5|4443.5|4450|4444|4449.5|4443.5|6
1728321260000|2024-10-07 17:14:20|4449.8|4443.8|4449.5|4443.5|4449.8|4443.8|4449|4443|2
1728321270000|2024-10-07 17:14:30|4449.2|4443.2|4448.5|4442.5|4449.2|4443.2|4448.5|4442.5|1
1728321290000|2024-10-07 17:14:50|4448.3|4442.3|4447.5|4441.5|4448.5|4442.5|4447.5|4441.5|19
1728321300000|2024-10-07 17:15:00|4447.8|4441.8|4448.2|4442.2|4448.2|4442.2|4447.5|4441.5|3
1728321310000|2024-10-07 17:15:10|4448|4442|4447.5|4441.5|4448.5|4442.5|4447.5|4441.5|1
1728321320000|2024-10-07 17:15:20|4447.8|4441.8|4448.5|4442.5|4448.7|4442.7|4447.8|4441.8|8
1728321340000|2024-10-07 17:15:40|4448.2|4442.2|4448.5|4442.5|4448.5|4442.5|4448.2|4442.2|4
1728321350000|2024-10-07 17:15:50|4448.7|4442.7|4450.5|4444.5|4450.5|4444.5|4448.7|4442.7|12
1728321360000|2024-10-07 17:16:00|4450.8|4444.8|4452.5|4446.5|4452.5|4446.5|4450.8|4444.8|5
1728321380000|2024-10-07 17:16:20|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|7
1728321400000|2024-10-07 17:16:40|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|1
1728321410000|2024-10-07 17:16:50|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|6
1728321420000|2024-10-07 17:17:00|4455.5|4449.5|4455.3|4449.3|4456.5|4450.5|4455.3|4449.3|28
1728321430000|2024-10-07 17:17:10|4455.5|4449.5|4454.5|4448.5|4455.5|4449.5|4454.5|4448.5|6
1728321440000|2024-10-07 17:17:20|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|1
1728321450000|2024-10-07 17:17:30|4453.8|4447.8|4453.5|4447.5|4454.3|4448.3|4452.5|4446.5|16
1728321460000|2024-10-07 17:17:40|4453.8|4447.8|4454.5|4448.5|4454.5|4448.5|4452.3|4446.3|5
1728321470000|2024-10-07 17:17:50|4454.8|4448.8|4454.5|4448.5|4454.8|4448.8|4454.5|4448.5|2
1728321480000|2024-10-07 17:18:00|4454.8|4448.8|4454.5|4448.5|4454.8|4448.8|4454.5|4448.5|10
1728321490000|2024-10-07 17:18:10|||||||||1
1728321520000|2024-10-07 17:18:40|4454.3|4448.3|4454.5|4448.5|4454.5|4448.5|4454.3|4448.3|6
1728321530000|2024-10-07 17:18:50|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|4454.3|4448.3|0
1728321550000|2024-10-07 17:19:10|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|4454.5|4448.5|0
1728321560000|2024-10-07 17:19:20|4454.3|4448.3|4454.5|4448.5|4454.7|4448.7|4454.3|4448.3|3
1728321570000|2024-10-07 17:19:30|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.3|4449.3|5
1728321580000|2024-10-07 17:19:40|4455.3|4449.3|4454.5|4448.5|4455.3|4449.3|4454.3|4448.3|10
1728321590000|2024-10-07 17:19:50|4454.8|4448.8|4454.3|4448.3|4454.8|4448.8|4454.3|4448.3|3
1728321600000|2024-10-07 17:20:00|4453.7|4447.7|4453.5|4447.5|4453.7|4447.7|4453.3|4447.3|7
1728321610000|2024-10-07 17:20:10|4453.3|4447.3|4451.5|4445.5|4453.5|4447.5|4451.5|4445.5|12
1728321620000|2024-10-07 17:20:20|||||||||8
1728321630000|2024-10-07 17:20:30|4452|4446|4452.5|4446.5|4452.5|4446.5|4451.5|4445.5|3
1728321640000|2024-10-07 17:20:40|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|2
1728321650000|2024-10-07 17:20:50|4452|4446|4450|4444|4452|4446|4449.8|4443.8|15
1728321660000|2024-10-07 17:21:00|4450.3|4444.3|4450.5|4444.5|4450.8|4444.8|4449.5|4443.5|8
1728321670000|2024-10-07 17:21:10|4450.3|4444.3|4449.5|4443.5|4450.3|4444.3|4449.5|4443.5|3
1728321690000|2024-10-07 17:21:30|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|4
1728321700000|2024-10-07 17:21:40|4448.8|4442.8|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|9
1728321710000|2024-10-07 17:21:50|4448.5|4442.5|4448.8|4442.8|4449.3|4443.3|4448.5|4442.5|5
1728321720000|2024-10-07 17:22:00|4449|4443|4447.8|4441.8|4449|4443|4447.5|4441.5|20
1728321730000|2024-10-07 17:22:10|4447.5|4441.5|4447.3|4441.3|4447.5|4441.5|4447.3|4441.3|0
1728321740000|2024-10-07 17:22:20|4447|4441|4449.8|4443.8|4449.8|4443.8|4447|4441|20
1728321750000|2024-10-07 17:22:30|4449.5|4443.5|4450.5|4444.5|4450.5|4444.5|4449.5|4443.5|2
1728321760000|2024-10-07 17:22:40|4450.8|4444.8|4450.5|4444.5|4450.8|4444.8|4450.3|4444.3|3
1728321770000|2024-10-07 17:22:50|4450.8|4444.8|4451.5|4445.5|4451.5|4445.5|4450.8|4444.8|2
1728321780000|2024-10-07 17:23:00|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|10
1728321790000|2024-10-07 17:23:10|4449.5|4443.5|4449.5|4443.5|4450|4444|4449.5|4443.5|3
1728321800000|2024-10-07 17:23:20|4449.3|4443.3|4449.5|4443.5|4449.5|4443.5|4449.3|4443.3|19
1728321810000|2024-10-07 17:23:30|4449.3|4443.3|4449.5|4443.5|4449.5|4443.5|4449.3|4443.3|0
1728321820000|2024-10-07 17:23:40|4450.3|4444.3|4450.5|4444.5|4450.5|4444.5|4450.3|4444.3|9
1728321830000|2024-10-07 17:23:50|4450.3|4444.3|4449.8|4443.8|4450.3|4444.3|4449.5|4443.5|4
1728321840000|2024-10-07 17:24:00|4449.5|4443.5|4449.5|4443.5|4450|4444|4449.3|4443.3|2
1728321850000|2024-10-07 17:24:10|4449.8|4443.8|4449.3|4443.3|4449.8|4443.8|4449.3|4443.3|3
1728321860000|2024-10-07 17:24:20|4449.5|4443.5|4449.3|4443.3|4449.5|4443.5|4449.3|4443.3|0
1728321870000|2024-10-07 17:24:30|4449.5|4443.5|4449.3|4443.3|4449.5|4443.5|4449.3|4443.3|2
1728321890000|2024-10-07 17:24:50|4449|4443|4448.8|4442.8|4449.5|4443.5|4448.5|4442.5|16
1728321900000|2024-10-07 17:25:00|4449|4443|4449|4443|4449.5|4443.5|4448.5|4442.5|21
1728321910000|2024-10-07 17:25:10|4449.5|4443.5|4448.5|4442.5|4449.5|4443.5|4448.5|4442.5|13
1728321920000|2024-10-07 17:25:20|4449.3|4443.3|4448.3|4442.3|4449.3|4443.3|4448.3|4442.3|6
1728321930000|2024-10-07 17:25:30|4448|4442|4446|4440|4448|4442|4445.8|4439.8|28
1728321940000|2024-10-07 17:25:40|4446.5|4440.5|4447.3|4441.3|4447.5|4441.5|4446.5|4440.5|6
1728321950000|2024-10-07 17:25:50|4447|4441|4448.5|4442.5|4448.5|4442.5|4447|4441|29
1728321960000|2024-10-07 17:26:00|4448.2|4442.2|4448.5|4442.5|4449.5|4443.5|4447.5|4441.5|16
1728321970000|2024-10-07 17:26:10|4448.3|4442.3|4449.3|4443.3|4449.5|4443.5|4448.3|4442.3|15
1728321980000|2024-10-07 17:26:20|4449.5|4443.5|4449.3|4443.3|4449.5|4443.5|4449.3|4443.3|1
1728321990000|2024-10-07 17:26:30|4451.3|4445.3|4450.3|4444.3|4451.3|4445.3|4450.3|4444.3|10
1728322000000|2024-10-07 17:26:40|4450.5|4444.5|4450.3|4444.3|4450.5|4444.5|4450.3|4444.3|9
1728322010000|2024-10-07 17:26:50|4450.8|4444.8|4450.3|4444.3|4450.8|4444.8|4450.3|4444.3|22
1728322020000|2024-10-07 17:27:00|4449.8|4443.8|4449.3|4443.3|4450.3|4444.3|4449.3|4443.3|16
1728322030000|2024-10-07 17:27:10|4449.5|4443.5|4450.3|4444.3|4450.3|4444.3|4449.3|4443.3|4
1728322040000|2024-10-07 17:27:20|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|10
1728322050000|2024-10-07 17:27:30|4451.7|4445.7|4450.8|4444.8|4451.7|4445.7|4450.5|4444.5|26
1728322060000|2024-10-07 17:27:40|4451.5|4445.5|4451.8|4445.8|4451.8|4445.8|4451.5|4445.5|5
1728322070000|2024-10-07 17:27:50|4451.5|4445.5|4452.5|4446.5|4452.5|4446.5|4451.3|4445.3|3
1728322080000|2024-10-07 17:28:00|4452.3|4446.3|4452.5|4446.5|4452.5|4446.5|4452.3|4446.3|0
1728322090000|2024-10-07 17:28:10|4452.3|4446.3|4450.5|4444.5|4452.5|4446.5|4449.8|4443.8|16
1728322100000|2024-10-07 17:28:20|4450.2|4444.2|4449|4443|4450.2|4444.2|4449|4443|7
1728322110000|2024-10-07 17:28:30|4448.8|4442.8|4450.3|4444.3|4450.3|4444.3|4448.8|4442.8|7
1728322120000|2024-10-07 17:28:40|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|11
1728322130000|2024-10-07 17:28:50|4450.3|4444.3|4449.5|4443.5|4450.3|4444.3|4449.3|4443.3|2
1728322140000|2024-10-07 17:29:00|||||||||5
1728322170000|2024-10-07 17:29:30|4450.5|4444.5|4450.5|4444.5|4450.8|4444.8|4450.5|4444.5|6
1728322180000|2024-10-07 17:29:40|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.5|4444.5|0
1728322190000|2024-10-07 17:29:50|4450.5|4444.5|4450.5|4444.5|4450.8|4444.8|4450.3|4444.3|0
1728322200000|2024-10-07 17:30:00|||||||||1
1728322210000|2024-10-07 17:30:10|4450.3|4444.3|4450|4444|4450.3|4444.3|4449.7|4443.7|4
1728322220000|2024-10-07 17:30:20|4449.7|4443.7|4449.7|4443.7|4450|4444|4449.7|4443.7|7
1728322230000|2024-10-07 17:30:30|4449.5|4443.5|4449.3|4443.3|4449.5|4443.5|4448.5|4442.5|12
1728322240000|2024-10-07 17:30:40|4449|4443|4448.5|4442.5|4449|4443|4448.3|4442.3|6
1728322250000|2024-10-07 17:30:50|4449.3|4443.3|4450.5|4444.5|4450.5|4444.5|4449.3|4443.3|5
1728322260000|2024-10-07 17:31:00|4450.3|4444.3|4450.5|4444.5|4450.5|4444.5|4450|4444|3
1728322270000|2024-10-07 17:31:10|4451|4445|4451|4445|4451|4445|4450.7|4444.7|8
1728322280000|2024-10-07 17:31:20|4451.3|4445.3|4452|4446|4452|4446|4451.3|4445.3|3
1728322290000|2024-10-07 17:31:30|4451.7|4445.7|4452.5|4446.5|4452.5|4446.5|4451.5|4445.5|4
1728322300000|2024-10-07 17:31:40|4452.3|4446.3|4451.5|4445.5|4452.3|4446.3|4451.3|4445.3|9
1728322310000|2024-10-07 17:31:50|4450.5|4444.5|4450.5|4444.5|4451|4445|4450.5|4444.5|9
1728322320000|2024-10-07 17:32:00|4450|4444|4450.5|4444.5|4450.5|4444.5|4450|4444|7
1728322330000|2024-10-07 17:32:10|4450.3|4444.3|4450.5|4444.5|4450.5|4444.5|4450.3|4444.3|0
1728322340000|2024-10-07 17:32:20|4450.3|4444.3|4451|4445|4451.8|4445.8|4450.3|4444.3|3
1728322350000|2024-10-07 17:32:30|4450.8|4444.8|4450.5|4444.5|4450.8|4444.8|4450.3|4444.3|5
1728322360000|2024-10-07 17:32:40|4450.3|4444.3|4451.5|4445.5|4451.5|4445.5|4450.3|4444.3|1
1728322370000|2024-10-07 17:32:50|4451.8|4445.8|4451.5|4445.5|4451.8|4445.8|4451.5|4445.5|1
1728322380000|2024-10-07 17:33:00|4451.3|4445.3|4450.3|4444.3|4451.3|4445.3|4450.3|4444.3|9
1728322390000|2024-10-07 17:33:10|4450|4444|4449.3|4443.3|4450|4444|4448.3|4442.3|18
1728322400000|2024-10-07 17:33:20|4448.8|4442.8|4448.5|4442.5|4449.3|4443.3|4448.5|4442.5|16
1728322410000|2024-10-07 17:33:30|4448.8|4442.8|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|14
1728322420000|2024-10-07 17:33:40|4448.5|4442.5|4448.3|4442.3|4448.5|4442.5|4448.3|4442.3|5
1728322430000|2024-10-07 17:33:50|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.3|4442.3|7
1728322440000|2024-10-07 17:34:00|4449|4443|4448.5|4442.5|4449.5|4443.5|4448.5|4442.5|48
1728322450000|2024-10-07 17:34:10|4448.8|4442.8|4451.3|4445.3|4451.3|4445.3|4448.8|4442.8|12
1728322460000|2024-10-07 17:34:20|4451.5|4445.5|4451.8|4445.8|4452.3|4446.3|4451.3|4445.3|18
1728322470000|2024-10-07 17:34:30|4452|4446|4451.8|4445.8|4452|4446|4451.5|4445.5|3
1728322480000|2024-10-07 17:34:40|4451.3|4445.3|4451.8|4445.8|4451.8|4445.8|4451.3|4445.3|4
1728322490000|2024-10-07 17:34:50|4452|4446|4452.3|4446.3|4452.3|4446.3|4452|4446|1
1728322500000|2024-10-07 17:35:00|4452.8|4446.8|4453.3|4447.3|4453.3|4447.3|4452.3|4446.3|14
1728322510000|2024-10-07 17:35:10|4453.5|4447.5|4453.3|4447.3|4453.5|4447.5|4453.3|4447.3|7
1728322520000|2024-10-07 17:35:20|||||||||1
1728322530000|2024-10-07 17:35:30|4453|4447|4451.3|4445.3|4453|4447|4451.3|4445.3|14
1728322540000|2024-10-07 17:35:40|4451.5|4445.5|4452.3|4446.3|4452.3|4446.3|4451.3|4445.3|4
1728322550000|2024-10-07 17:35:50|4452.5|4446.5|4452.3|4446.3|4452.5|4446.5|4452.3|4446.3|2
1728322560000|2024-10-07 17:36:00|4452.8|4446.8|4453|4447|4453|4447|4452.8|4446.8|3
1728322570000|2024-10-07 17:36:10|4452.8|4446.8|4452.3|4446.3|4453.3|4447.3|4452.3|4446.3|6
1728322580000|2024-10-07 17:36:20|||||||||2
1728322600000|2024-10-07 17:36:40|4451.3|4445.3|4452.3|4446.3|4452.3|4446.3|4451.3|4445.3|2
1728322610000|2024-10-07 17:36:50|4452|4446|4452.3|4446.3|4452.3|4446.3|4452|4446|3
1728322620000|2024-10-07 17:37:00|4451.8|4445.8|4451.5|4445.5|4451.8|4445.8|4451.5|4445.5|8
1728322630000|2024-10-07 17:37:10|4451.8|4445.8|4452.8|4446.8|4452.8|4446.8|4451.3|4445.3|9
1728322640000|2024-10-07 17:37:20|4452.3|4446.3|4453.8|4447.8|4453.8|4447.8|4452.3|4446.3|3
1728322650000|2024-10-07 17:37:30|||||||||1
1728322660000|2024-10-07 17:37:40|4453.5|4447.5|4453.8|4447.8|4453.8|4447.8|4453.3|4447.3|6
1728322670000|2024-10-07 17:37:50|4454.8|4448.8|4455.3|4449.3|4455.8|4449.8|4454.8|4448.8|42
1728322680000|2024-10-07 17:38:00|||||||||14
1728322690000|2024-10-07 17:38:10|4455.5|4449.5|4455.3|4449.3|4455.8|4449.8|4455.3|4449.3|10
1728322700000|2024-10-07 17:38:20|4454.5|4448.5|4454.3|4448.3|4454.5|4448.5|4454.3|4448.3|6
1728322720000|2024-10-07 17:38:40|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4452.8|4446.8|5
1728322750000|2024-10-07 17:39:10|||||||||1
1728322770000|2024-10-07 17:39:30|||||||||2
1728322780000|2024-10-07 17:39:40|4452.5|4446.5|4453.5|4447.5|4453.5|4447.5|4452.5|4446.5|7
1728322790000|2024-10-07 17:39:50|4453.8|4447.8|4454.3|4448.3|4454.3|4448.3|4453.8|4447.8|9
1728322800000|2024-10-07 17:40:00|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4
1728322810000|2024-10-07 17:40:10|4455.8|4449.8|4454.3|4448.3|4455.8|4449.8|4454.3|4448.3|15
1728322820000|2024-10-07 17:40:20|4453.5|4447.5|4453.3|4447.3|4453.5|4447.5|4453.3|4447.3|11
1728322830000|2024-10-07 17:40:30|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|31
1728322840000|2024-10-07 17:40:40|4453.7|4447.7|4454.7|4448.7|4455|4449|4453.3|4447.3|9
1728322850000|2024-10-07 17:40:50|4455|4449|4454.7|4448.7|4455.5|4449.5|4454.7|4448.7|2
1728322860000|2024-10-07 17:41:00|4455.3|4449.3|4454.7|4448.7|4455.5|4449.5|4454.7|4448.7|10
1728322870000|2024-10-07 17:41:10|4455.3|4449.3|4457.3|4451.3|4457.3|4451.3|4455.3|4449.3|5
1728322880000|2024-10-07 17:41:20|||||||||1
1728322890000|2024-10-07 17:41:30|||||||||2
1728322910000|2024-10-07 17:41:50|4458|4452|4458.5|4452.5|4459.3|4453.3|4458|4452|10
1728322920000|2024-10-07 17:42:00|4457.8|4451.8|4457.3|4451.3|4457.8|4451.8|4457.3|4451.3|6
1728322930000|2024-10-07 17:42:10|4457.5|4451.5|4459.3|4453.3|4459.3|4453.3|4457.3|4451.3|24
1728322940000|2024-10-07 17:42:20|4458.8|4452.8|4458.5|4452.5|4459.3|4453.3|4458.5|4452.5|25
1728322950000|2024-10-07 17:42:30|4458.3|4452.3|4457.8|4451.8|4458.3|4452.3|4457.8|4451.8|2
1728322960000|2024-10-07 17:42:40|4457.7|4451.7|4456.7|4450.7|4458|4452|4456.7|4450.7|34
1728322970000|2024-10-07 17:42:50|4457|4451|4457|4451|4457|4451|4457|4451|1
1728322980000|2024-10-07 17:43:00|4457.3|4451.3|4457|4451|4457.3|4451.3|4457|4451|23
1728322990000|2024-10-07 17:43:10|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|10
1728323000000|2024-10-07 17:43:20|4457|4451|4457|4451|4457|4451|4456.7|4450.7|11
1728323010000|2024-10-07 17:43:30|4457.3|4451.3|4455.7|4449.7|4458.3|4452.3|4455.7|4449.7|29
1728323020000|2024-10-07 17:43:40|||||||||31
1728323030000|2024-10-07 17:43:50|4457.7|4451.7|4457.2|4451.2|4457.7|4451.7|4457.2|4451.2|6
1728323040000|2024-10-07 17:44:00|4456.7|4450.7|4455.2|4449.2|4456.7|4450.7|4454.7|4448.7|23
1728323050000|2024-10-07 17:44:10|4455|4449|4455.2|4449.2|4455.2|4449.2|4455|4449|3
1728323060000|2024-10-07 17:44:20|4454.7|4448.7|4455.7|4449.7|4455.7|4449.7|4454.7|4448.7|4
1728323070000|2024-10-07 17:44:30|4455.5|4449.5|4455.7|4449.7|4455.7|4449.7|4455.5|4449.5|0
1728323080000|2024-10-07 17:44:40|4455.5|4449.5|4455.7|4449.7|4455.7|4449.7|4455.5|4449.5|0
1728323100000|2024-10-07 17:45:00|4456.5|4450.5|4457.2|4451.2|4457.2|4451.2|4456.5|4450.5|7
1728323110000|2024-10-07 17:45:10|4457.5|4451.5|4456.7|4450.7|4457.7|4451.7|4456.7|4450.7|31
1728323120000|2024-10-07 17:45:20|4457.2|4451.2|4457.7|4451.7|4458.5|4452.5|4456.9|4450.9|39
1728323130000|2024-10-07 17:45:30|4457.5|4451.5|4456.7|4450.7|4457.7|4451.7|4456.7|4450.7|11
1728323140000|2024-10-07 17:45:40|4457.7|4451.7|4457.5|4451.5|4457.7|4451.7|4456.4|4450.4|80
1728323150000|2024-10-07 17:45:50|||||||||5
1728323160000|2024-10-07 17:46:00|||||||||3
1728323170000|2024-10-07 17:46:10|4457|4451|4457.5|4451.5|4457.5|4451.5|4457|4451|7
1728323180000|2024-10-07 17:46:20|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.5|4451.5|3
1728323190000|2024-10-07 17:46:30|||||||||2
1728323200000|2024-10-07 17:46:40|4458.2|4452.2|4457.7|4451.7|4458.2|4452.2|4457.7|4451.7|11
1728323210000|2024-10-07 17:46:50|||||||||2
1728323220000|2024-10-07 17:47:00|4458.5|4452.5|4458.7|4452.7|4458.7|4452.7|4458|4452|4
1728323230000|2024-10-07 17:47:10|4458.5|4452.5|4458.7|4452.7|4458.7|4452.7|4458.5|4452.5|0
1728323240000|2024-10-07 17:47:20|4458.5|4452.5|4457.7|4451.7|4458.5|4452.5|4457.7|4451.7|2
1728323250000|2024-10-07 17:47:30|||||||||36
1728323260000|2024-10-07 17:47:40|4456.4|4450.4|4456.7|4450.7|4456.7|4450.7|4456.4|4450.4|27
1728323270000|2024-10-07 17:47:50|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.7|4449.7|21
1728323280000|2024-10-07 17:48:00|4456.9|4450.9|4455.9|4449.9|4456.9|4450.9|4455.9|4449.9|42
1728323290000|2024-10-07 17:48:10|4455.7|4449.7|4455.9|4449.9|4455.9|4449.9|4455.7|4449.7|8
1728323300000|2024-10-07 17:48:20|4456.2|4450.2|4455.9|4449.9|4456.2|4450.2|4455.9|4449.9|5
1728323310000|2024-10-07 17:48:30|4456.5|4450.5|4457.9|4451.9|4457.9|4451.9|4456.5|4450.5|12
1728323320000|2024-10-07 17:48:40|4457.7|4451.7|4458.7|4452.7|4458.9|4452.9|4457.7|4451.7|5
1728323330000|2024-10-07 17:48:50|4460.2|4454.2|4460.9|4454.9|4461.2|4455.2|4460.2|4454.2|13
1728323340000|2024-10-07 17:49:00|4461.9|4455.9|4461.2|4455.2|4461.9|4455.9|4461.2|4455.2|5
1728323350000|2024-10-07 17:49:10|4461.4|4455.4|4458.9|4452.9|4461.4|4455.4|4458.9|4452.9|7
1728323360000|2024-10-07 17:49:20|4458.7|4452.7|4458.9|4452.9|4458.9|4452.9|4458.7|4452.7|1
1728323380000|2024-10-07 17:49:40|4459.2|4453.2|4459.2|4453.2|4459.9|4453.9|4459|4453|24
1728323390000|2024-10-07 17:49:50|4458.7|4452.7|4459.2|4453.2|4459.7|4453.7|4458.7|4452.7|4
1728323400000|2024-10-07 17:50:00|4458.9|4452.9|4458.7|4452.7|4459.2|4453.2|4458.7|4452.7|14
1728323410000|2024-10-07 17:50:10|4457.9|4451.9|4458.2|4452.2|4458.2|4452.2|4457.7|4451.7|21
1728323420000|2024-10-07 17:50:20|4458.4|4452.4|4458.2|4452.2|4458.4|4452.4|4457.7|4451.7|30
1728323430000|2024-10-07 17:50:30|4457.9|4451.9|4457.9|4451.9|4458.2|4452.2|4457.7|4451.7|15
1728323440000|2024-10-07 17:50:40|4458.2|4452.2|4457.7|4451.7|4458.4|4452.4|4457.7|4451.7|44
1728323450000|2024-10-07 17:50:50|4457.4|4451.4|4457.9|4451.9|4457.9|4451.9|4456.9|4450.9|8
1728323460000|2024-10-07 17:51:00|4456.9|4450.9|4457.7|4451.7|4457.7|4451.7|4456.9|4450.9|7
1728323470000|2024-10-07 17:51:10|4457.9|4451.9|4456.7|4450.7|4457.9|4451.9|4456.7|4450.7|18
1728323480000|2024-10-07 17:51:20|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.7|4450.7|16
1728323490000|2024-10-07 17:51:30|4457.2|4451.2|4457.7|4451.7|4457.7|4451.7|4457.2|4451.2|8
1728323500000|2024-10-07 17:51:40|4457.4|4451.4|4457.7|4451.7|4457.7|4451.7|4456.7|4450.7|27
1728323510000|2024-10-07 17:51:50|4459.7|4453.7|4460.4|4454.4|4460.9|4454.9|4459.7|4453.7|43
1728323520000|2024-10-07 17:52:00|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.7|4454.7|29
1728323530000|2024-10-07 17:52:10|4461.4|4455.4|4461.9|4455.9|4461.9|4455.9|4460.9|4454.9|9
1728323540000|2024-10-07 17:52:20|4461.7|4455.7|4461.7|4455.7|4461.9|4455.9|4461.7|4455.7|5
1728323550000|2024-10-07 17:52:30|4461.9|4455.9|4460.9|4454.9|4461.9|4455.9|4460.9|4454.9|8
1728323560000|2024-10-07 17:52:40|4461.2|4455.2|4459.9|4453.9|4461.2|4455.2|4459.7|4453.7|15
1728323570000|2024-10-07 17:52:50|4459.7|4453.7|4460.2|4454.2|4460.5|4454.5|4459.7|4453.7|12
1728323580000|2024-10-07 17:53:00|4460.4|4454.4|4461.2|4455.2|4461.2|4455.2|4460.2|4454.2|5
1728323590000|2024-10-07 17:53:10|4461.7|4455.7|4462.2|4456.2|4462.2|4456.2|4461.7|4455.7|7
1728323600000|2024-10-07 17:53:20|4461.9|4455.9|4462.2|4456.2|4462.7|4456.7|4461.9|4455.9|17
1728323610000|2024-10-07 17:53:30|4461.9|4455.9|4461.7|4455.7|4461.9|4455.9|4461.2|4455.2|2
1728323620000|2024-10-07 17:53:40|||||||||2
1728323630000|2024-10-07 17:53:50|4461.5|4455.5|4461.7|4455.7|4461.9|4455.9|4461.5|4455.5|11
1728323640000|2024-10-07 17:54:00|4461.2|4455.2|4461.4|4455.4|4461.7|4455.7|4460.7|4454.7|41
1728323650000|2024-10-07 17:54:10|4461.2|4455.2|4464.4|4458.4|4464.4|4458.4|4460.7|4454.7|8
1728323660000|2024-10-07 17:54:20|4464.2|4458.2|4464.7|4458.7|4464.9|4458.9|4464.2|4458.2|6
1728323670000|2024-10-07 17:54:30|4464.9|4458.9|4464.7|4458.7|4464.9|4458.9|4464.7|4458.7|7
1728323680000|2024-10-07 17:54:40|4464.2|4458.2|4464.9|4458.9|4464.9|4458.9|4464.2|4458.2|10
1728323690000|2024-10-07 17:54:50|4464.7|4458.7|4463.7|4457.7|4464.7|4458.7|4463.7|4457.7|4
1728323700000|2024-10-07 17:55:00|4463.9|4457.9|4463.7|4457.7|4463.9|4457.9|4463.7|4457.7|1
1728323710000|2024-10-07 17:55:10|4463.9|4457.9|4464.9|4458.9|4464.9|4458.9|4463.9|4457.9|13
1728323720000|2024-10-07 17:55:20|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|5
1728323730000|2024-10-07 17:55:30|4464.9|4458.9|4464.7|4458.7|4464.9|4458.9|4464.7|4458.7|8
1728323740000|2024-10-07 17:55:40|4463.7|4457.7|4464.7|4458.7|4464.7|4458.7|4463.7|4457.7|10
1728323750000|2024-10-07 17:55:50|4464.9|4458.9|4464.7|4458.7|4464.9|4458.9|4464.7|4458.7|2
1728323760000|2024-10-07 17:56:00|4464.9|4458.9|4465.9|4459.9|4465.9|4459.9|4464.9|4458.9|7
1728323770000|2024-10-07 17:56:10|4465.7|4459.7|4465.7|4459.7|4465.9|4459.9|4465.7|4459.7|1
1728323780000|2024-10-07 17:56:20|4465.9|4459.9|4465.4|4459.4|4465.9|4459.9|4465.4|4459.4|9
1728323790000|2024-10-07 17:56:30|4465.9|4459.9|4466.2|4460.2|4466.4|4460.4|4465.9|4459.9|13
1728323800000|2024-10-07 17:56:40|4466.7|4460.7|4465.9|4459.9|4466.7|4460.7|4465.7|4459.7|8
1728323810000|2024-10-07 17:56:50|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|3
1728323820000|2024-10-07 17:57:00|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4
1728323830000|2024-10-07 17:57:10|4466.4|4460.4|4466.7|4460.7|4467.2|4461.2|4465.7|4459.7|9
1728323840000|2024-10-07 17:57:20|4466.4|4460.4|4466.2|4460.2|4467.2|4461.2|4466.2|4460.2|7
1728323850000|2024-10-07 17:57:30|4465.2|4459.2|4465.2|4459.2|4466.2|4460.2|4465.2|4459.2|14
1728323860000|2024-10-07 17:57:40|4464.7|4458.7|4464.7|4458.7|4464.9|4458.9|4464.7|4458.7|24
1728323870000|2024-10-07 17:57:50|4464.9|4458.9|4465.2|4459.2|4465.2|4459.2|4464.9|4458.9|5
1728323880000|2024-10-07 17:58:00|4464.9|4458.9|4465.2|4459.2|4465.5|4459.5|4464.9|4458.9|10
1728323890000|2024-10-07 17:58:10|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4465.2|4459.2|4
1728323900000|2024-10-07 17:58:20|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1728323910000|2024-10-07 17:58:30|4466.7|4460.7|4465.7|4459.7|4466.7|4460.7|4465.7|4459.7|6
1728323920000|2024-10-07 17:58:40|4466.2|4460.2|4466.4|4460.4|4466.4|4460.4|4466.2|4460.2|5
1728323930000|2024-10-07 17:58:50|4466.7|4460.7|4466.9|4460.9|4466.9|4460.9|4466.7|4460.7|2
1728323940000|2024-10-07 17:59:00|4466.7|4460.7|4465.7|4459.7|4466.7|4460.7|4465.7|4459.7|19
1728323950000|2024-10-07 17:59:10|4464.9|4458.9|4463.7|4457.7|4464.9|4458.9|4463.7|4457.7|5
1728323960000|2024-10-07 17:59:20|4463.9|4457.9|4464.7|4458.7|4464.9|4458.9|4463.7|4457.7|15
1728323970000|2024-10-07 17:59:30|4464.9|4458.9|4465.4|4459.4|4465.4|4459.4|4464.7|4458.7|4
1728323980000|2024-10-07 17:59:40|4465.2|4459.2|4465.7|4459.7|4465.9|4459.9|4465.2|4459.2|4
1728323990000|2024-10-07 17:59:50|4466.2|4460.2|4465.7|4459.7|4466.2|4460.2|4465.7|4459.7|44
1728324000000|2024-10-07 18:00:00|4463.9|4457.9|4463.7|4457.7|4463.9|4457.9|4463.7|4457.7|1
1728324010000|2024-10-07 18:00:10|4463.9|4457.9|4463.4|4457.4|4464.2|4458.2|4462.7|4456.7|29
1728324020000|2024-10-07 18:00:20|4463.7|4457.7|4463.7|4457.7|4463.9|4457.9|4463.7|4457.7|1
1728324030000|2024-10-07 18:00:30|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.7|4457.7|2
1728324040000|2024-10-07 18:00:40|4463.2|4457.2|4465.9|4459.9|4466.2|4460.2|4463.2|4457.2|94
1728324050000|2024-10-07 18:00:50|4466.2|4460.2|4467.7|4461.7|4467.7|4461.7|4466.2|4460.2|6
1728324060000|2024-10-07 18:01:00|4467.9|4461.9|4468.7|4462.7|4468.7|4462.7|4467.9|4461.9|5
1728324070000|2024-10-07 18:01:10|4468.2|4462.2|4466.7|4460.7|4468.2|4462.2|4466.7|4460.7|30
1728324080000|2024-10-07 18:01:20|4466.9|4460.9|4466.7|4460.7|4468.2|4462.2|4466.4|4460.4|35
1728324090000|2024-10-07 18:01:30|4466.9|4460.9|4467.4|4461.4|4467.4|4461.4|4466.7|4460.7|2
1728324100000|2024-10-07 18:01:40|4467.7|4461.7|4466.7|4460.7|4467.9|4461.9|4466.7|4460.7|9
1728324110000|2024-10-07 18:01:50|4466.4|4460.4|4465.2|4459.2|4466.4|4460.4|4464.7|4458.7|27
1728324120000|2024-10-07 18:02:00|4464.9|4458.9|4464.4|4458.4|4465.4|4459.4|4464.4|4458.4|3
1728324130000|2024-10-07 18:02:10|4464.2|4458.2|4466.7|4460.7|4466.9|4460.9|4464.2|4458.2|9
1728324140000|2024-10-07 18:02:20|4466.9|4460.9|4466.7|4460.7|4466.9|4460.9|4466.7|4460.7|4
1728324150000|2024-10-07 18:02:30|4465.7|4459.7|4465.7|4459.7|4465.9|4459.9|4465.2|4459.2|2
1728324160000|2024-10-07 18:02:40|4465.4|4459.4|4464.2|4458.2|4465.4|4459.4|4464.2|4458.2|24
1728324170000|2024-10-07 18:02:50|4463.7|4457.7|4464.2|4458.2|4464.2|4458.2|4463.7|4457.7|18
1728324180000|2024-10-07 18:03:00|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|17
1728324190000|2024-10-07 18:03:10|4463.7|4457.7|4464.2|4458.2|4464.2|4458.2|4463.7|4457.7|0
1728324200000|2024-10-07 18:03:20|4465.2|4459.2|4466.4|4460.4|4466.4|4460.4|4465.2|4459.2|21
1728324210000|2024-10-07 18:03:30|4466.2|4460.2|4466.7|4460.7|4466.9|4460.9|4465.7|4459.7|5
1728324220000|2024-10-07 18:03:40|4467.2|4461.2|4465.7|4459.7|4467.2|4461.2|4465.7|4459.7|8
1728324230000|2024-10-07 18:03:50|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.7|4459.7|0
1728324240000|2024-10-07 18:04:00|4465.7|4459.7|4465.2|4459.2|4465.9|4459.9|4465.2|4459.2|8
1728324250000|2024-10-07 18:04:10|4464.7|4458.7|4464.9|4458.9|4464.9|4458.9|4464.7|4458.7|10
1728324260000|2024-10-07 18:04:20|4464.7|4458.7|4464.9|4458.9|4465.4|4459.4|4464.7|4458.7|2
1728324270000|2024-10-07 18:04:30|4465.2|4459.2|4465.2|4459.2|4465.4|4459.4|4464.9|4458.9|11
1728324280000|2024-10-07 18:04:40|4465.4|4459.4|4466.2|4460.2|4466.2|4460.2|4465.4|4459.4|1
1728324290000|2024-10-07 18:04:50|4466.4|4460.4|4465.7|4459.7|4466.4|4460.4|4465.2|4459.2|11
1728324300000|2024-10-07 18:05:00|4465.4|4459.4|4465.7|4459.7|4465.9|4459.9|4465.4|4459.4|27
1728324310000|2024-10-07 18:05:10|4466.7|4460.7|4465.9|4459.9|4466.7|4460.7|4465.7|4459.7|16
1728324320000|2024-10-07 18:05:20|4465.2|4459.2|4468.2|4462.2|4468.4|4462.4|4465.2|4459.2|32
1728324330000|2024-10-07 18:05:30|4468.4|4462.4|4469.7|4463.7|4469.7|4463.7|4468.4|4462.4|8
1728324340000|2024-10-07 18:05:40|4469.4|4463.4|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|16
1728324350000|2024-10-07 18:05:50|4468.7|4462.7|4469.4|4463.4|4469.7|4463.7|4468.7|4462.7|3
1728324360000|2024-10-07 18:06:00|4469.2|4463.2|4469.9|4463.9|4470.9|4464.9|4468.7|4462.7|20
1728324370000|2024-10-07 18:06:10|4469.7|4463.7|4469.2|4463.2|4469.7|4463.7|4468.7|4462.7|41
1728324380000|2024-10-07 18:06:20|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|1
1728324400000|2024-10-07 18:06:40|4466.4|4460.4|4465.9|4459.9|4466.4|4460.4|4465.7|4459.7|10
1728324410000|2024-10-07 18:06:50|||||||||2
1728324420000|2024-10-07 18:07:00|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4465.9|4459.9|13
1728324430000|2024-10-07 18:07:10|4466.2|4460.2|4466.4|4460.4|4466.4|4460.4|4466.2|4460.2|13
1728324440000|2024-10-07 18:07:20|4466.7|4460.7|4466.7|4460.7|4466.9|4460.9|4466.7|4460.7|7
1728324450000|2024-10-07 18:07:30|4465.9|4459.9|4465.2|4459.2|4465.9|4459.9|4464.9|4458.9|32
1728324460000|2024-10-07 18:07:40|4465.7|4459.7|4465.9|4459.9|4465.9|4459.9|4465.7|4459.7|0
1728324470000|2024-10-07 18:07:50|4466.2|4460.2|4465.9|4459.9|4466.2|4460.2|4465.7|4459.7|1
1728324480000|2024-10-07 18:08:00|4465.7|4459.7|4466.2|4460.2|4466.2|4460.2|4465.7|4459.7|6
1728324490000|2024-10-07 18:08:10|4466.4|4460.4|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|15
1728324500000|2024-10-07 18:08:20|4467.4|4461.4|4465.7|4459.7|4467.4|4461.4|4465.7|4459.7|17
1728324510000|2024-10-07 18:08:30|4464.9|4458.9|4464.7|4458.7|4464.9|4458.9|4464.7|4458.7|5
1728324520000|2024-10-07 18:08:40|4464.2|4458.2|4464.4|4458.4|4464.7|4458.7|4463.7|4457.7|19
1728324530000|2024-10-07 18:08:50|4464.2|4458.2|4462.9|4456.9|4464.4|4458.4|4462.9|4456.9|11
1728324540000|2024-10-07 18:09:00|4463.7|4457.7|4465.7|4459.7|4465.7|4459.7|4463.7|4457.7|25
1728324550000|2024-10-07 18:09:10|4464.9|4458.9|4465.9|4459.9|4465.9|4459.9|4464.9|4458.9|8
1728324560000|2024-10-07 18:09:20|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.2|4459.2|40
1728324570000|2024-10-07 18:09:30|4465.9|4459.9|4465.7|4459.7|4465.9|4459.9|4465.7|4459.7|23
1728324580000|2024-10-07 18:09:40|4465.9|4459.9|4465.2|4459.2|4465.9|4459.9|4464.9|4458.9|40
1728324590000|2024-10-07 18:09:50|4465.4|4459.4|4465.2|4459.2|4465.7|4459.7|4464.7|4458.7|24
1728324600000|2024-10-07 18:10:00|4464.7|4458.7|4463.7|4457.7|4464.7|4458.7|4463.7|4457.7|71
1728324610000|2024-10-07 18:10:10|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|11
1728324620000|2024-10-07 18:10:20|4463.9|4457.9|4464.4|4458.4|4464.7|4458.7|4463.9|4457.9|31
1728324630000|2024-10-07 18:10:30|4464.7|4458.7|4464.4|4458.4|4464.9|4458.9|4464.2|4458.2|52
1728324640000|2024-10-07 18:10:40|4463.9|4457.9|4463.7|4457.7|4463.9|4457.9|4463.7|4457.7|11
1728324650000|2024-10-07 18:10:50|4463.9|4457.9|4464.9|4458.9|4465.2|4459.2|4463.9|4457.9|13
1728324660000|2024-10-07 18:11:00|4464.2|4458.2|4460.7|4454.7|4464.2|4458.2|4460.7|4454.7|63
1728324670000|2024-10-07 18:11:10|4460.9|4454.9|4461.2|4455.2|4461.9|4455.9|4460.7|4454.7|23
1728324680000|2024-10-07 18:11:20|4460.9|4454.9|4461.9|4455.9|4461.9|4455.9|4460.9|4454.9|10
1728324690000|2024-10-07 18:11:30|4461.7|4455.7|4461.4|4455.4|4461.7|4455.7|4461.4|4455.4|6
1728324700000|2024-10-07 18:11:40|4461.9|4455.9|4461.2|4455.2|4462.2|4456.2|4460.9|4454.9|23
1728324710000|2024-10-07 18:11:50|4460.9|4454.9|4459.2|4453.2|4460.9|4454.9|4459.2|4453.2|15
1728324720000|2024-10-07 18:12:00|4460.2|4454.2|4460.2|4454.2|4460.9|4454.9|4459.9|4453.9|34
1728324730000|2024-10-07 18:12:10|4460.4|4454.4|4459.9|4453.9|4460.9|4454.9|4459.7|4453.7|11
1728324740000|2024-10-07 18:12:20|4460.2|4454.2|4460.2|4454.2|4460.4|4454.4|4459.9|4453.9|28
1728324750000|2024-10-07 18:12:30|4459.9|4453.9|4458.2|4452.2|4459.9|4453.9|4458.2|4452.2|97
1728324760000|2024-10-07 18:12:40|4457.9|4451.9|4458.9|4452.9|4459.2|4453.2|4457.7|4451.7|49
1728324770000|2024-10-07 18:12:50|4459.2|4453.2|4458.9|4452.9|4460.2|4454.2|4458.9|4452.9|16
1728324780000|2024-10-07 18:13:00|4457.9|4451.9|4458.9|4452.9|4459.2|4453.2|4457.7|4451.7|28
1728324790000|2024-10-07 18:13:10|4458.7|4452.7|4459.9|4453.9|4460.7|4454.7|4458.7|4452.7|22
1728324800000|2024-10-07 18:13:20|4460.2|4454.2|4460.7|4454.7|4460.9|4454.9|4459.9|4453.9|21
1728324810000|2024-10-07 18:13:30|4459.9|4453.9|4460.7|4454.7|4460.9|4454.9|4459.9|4453.9|15
1728324820000|2024-10-07 18:13:40|4459.9|4453.9|4459.9|4453.9|4460.4|4454.4|4459.9|4453.9|33
1728324830000|2024-10-07 18:13:50|4460.7|4454.7|4460.7|4454.7|4461.2|4455.2|4459.9|4453.9|112
1728324840000|2024-10-07 18:14:00|4460.4|4454.4|4462.7|4456.7|4463.5|4457.5|4458.9|4452.9|351
1728324850000|2024-10-07 18:14:10|4462.5|4456.5|4465.3|4459.3|4465.3|4459.3|4462.5|4456.5|198
1728324860000|2024-10-07 18:14:20|4464.3|4458.3|4463.3|4457.3|4465.3|4459.3|4463.3|4457.3|136
1728324870000|2024-10-07 18:14:30|4463.5|4457.5|4465.3|4459.3|4465.3|4459.3|4463.3|4457.3|173
1728324880000|2024-10-07 18:14:40|4464.3|4458.3|4462.3|4456.3|4464.3|4458.3|4462.3|4456.3|134
1728324890000|2024-10-07 18:14:50|4461.3|4455.3|4460.5|4454.5|4461.3|4455.3|4459.3|4453.3|199
1728324900000|2024-10-07 18:15:00|4461.3|4455.3|4458.3|4452.3|4461.3|4455.3|4458.3|4452.3|110
1728324910000|2024-10-07 18:15:10|4458|4452|4457.5|4451.5|4458|4452|4457.3|4451.3|91
1728324920000|2024-10-07 18:15:20|4457.3|4451.3|4458.5|4452.5|4459.3|4453.3|4457.3|4451.3|309
1728324930000|2024-10-07 18:15:30|4459|4453|4461.8|4455.8|4461.8|4455.8|4459|4453|101
1728324940000|2024-10-07 18:15:40|4461.5|4455.5|4461.8|4455.8|4461.8|4455.8|4461.5|4455.5|10
1728324950000|2024-10-07 18:15:50|4464.3|4458.3|4467.8|4461.8|4467.8|4461.8|4463.8|4457.8|47
1728324960000|2024-10-07 18:16:00|4467.3|4461.3|4467.8|4461.8|4467.8|4461.8|4466.3|4460.3|8
1728324970000|2024-10-07 18:16:10|4467.5|4461.5|4469.8|4463.8|4470.3|4464.3|4467|4461|74
1728324980000|2024-10-07 18:16:20|4470|4464|4467.8|4461.8|4470|4464|4467.8|4461.8|89
1728324990000|2024-10-07 18:16:30|4469|4463|4467.8|4461.8|4469.3|4463.3|4467.8|4461.8|47
1728325000000|2024-10-07 18:16:40|4468|4462|4469.8|4463.8|4469.8|4463.8|4468|4462|16
1728325010000|2024-10-07 18:16:50|4469.5|4463.5|4468|4462|4469.5|4463.5|4468|4462|6
1728325020000|2024-10-07 18:17:00|4468.8|4462.8|4470|4464|4470.3|4464.3|4468.8|4462.8|9
1728325030000|2024-10-07 18:17:10|4469.3|4463.3|4468|4462|4469.5|4463.5|4468|4462|72
1728325040000|2024-10-07 18:17:20|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|1
1728325050000|2024-10-07 18:17:30|4468|4462|4469.3|4463.3|4469.5|4463.5|4468|4462|2
1728325060000|2024-10-07 18:17:40|4469|4463|4469|4463|4470|4464|4468.8|4462.8|16
1728325070000|2024-10-07 18:17:50|4468.8|4462.8|4468.5|4462.5|4469|4463|4468.5|4462.5|13
1728325080000|2024-10-07 18:18:00|4468|4462|4468.3|4462.3|4469.5|4463.5|4468|4462|25
1728325090000|2024-10-07 18:18:10|4468|4462|4468.5|4462.5|4469|4463|4468|4462|27
1728325100000|2024-10-07 18:18:20|4468.3|4462.3|4468.5|4462.5|4468.5|4462.5|4468.3|4462.3|18
1728325110000|2024-10-07 18:18:30|4468.8|4462.8|4469.3|4463.3|4469.3|4463.3|4468.3|4462.3|1
1728325120000|2024-10-07 18:18:40|4469|4463|4469.3|4463.3|4469.3|4463.3|4469|4463|2
1728325130000|2024-10-07 18:18:50|4469|4463|4469|4463|4469.5|4463.5|4469|4463|9
1728325140000|2024-10-07 18:19:00|4468|4462|4466.8|4460.8|4468.3|4462.3|4466.5|4460.5|43
1728325150000|2024-10-07 18:19:10|4467|4461|4467.3|4461.3|4467.3|4461.3|4467|4461|2
1728325160000|2024-10-07 18:19:20|4468.3|4462.3|4468|4462|4469.5|4463.5|4468|4462|41
1728325170000|2024-10-07 18:19:30|4467.8|4461.8|4466.3|4460.3|4467.8|4461.8|4466|4460|17
1728325180000|2024-10-07 18:19:40|4466|4460|4466|4460|4466|4460|4464.8|4458.8|8
1728325190000|2024-10-07 18:19:50|4466.3|4460.3|4466.3|4460.3|4467.8|4461.8|4464.5|4458.5|112
1728345600000|2024-10-08 00:00:00|4468|4462|4470.8|4464.8|4472|4466|4464.5|4458.5|69
1728345610000|2024-10-08 00:00:10|4471|4465|4472.3|4466.3|4472.3|4466.3|4469|4463|18
1728345620000|2024-10-08 00:00:20|4472.5|4466.5|4470.5|4464.5|4472.5|4466.5|4470|4464|4
1728345630000|2024-10-08 00:00:30|4470.3|4464.3|4471.3|4465.3|4471.8|4465.8|4470.3|4464.3|4
1728345640000|2024-10-08 00:00:40|4471.8|4465.8|4470.5|4464.5|4471.8|4465.8|4469|4463|9
1728345650000|2024-10-08 00:00:50|4470.8|4464.8|4470.3|4464.3|4471.3|4465.3|4469.8|4463.8|4
1728345660000|2024-10-08 00:01:00|4470.6|4464.6|4470.5|4464.5|4471|4465|4469|4463|8
1728345670000|2024-10-08 00:01:10|4470.3|4464.3|4467.3|4461.3|4470.3|4464.3|4466.8|4460.8|10
1728345680000|2024-10-08 00:01:20|4468|4462|4469|4463|4469|4463|4468|4462|3
1728345690000|2024-10-08 00:01:30|4469.3|4463.3|4469|4463|4469.5|4463.5|4468.8|4462.8|6
1728345700000|2024-10-08 00:01:40|4469.3|4463.3|4471.3|4465.3|4471.3|4465.3|4469.3|4463.3|4
1728345710000|2024-10-08 00:01:50|4468.3|4462.3|4472.3|4466.3|4472.3|4466.3|4468.3|4462.3|11
1728345720000|2024-10-08 00:02:00|4473|4467|4471.3|4465.3|4473.5|4467.5|4471.3|4465.3|13
1728345730000|2024-10-08 00:02:10|4471|4465|4472.3|4466.3|4473|4467|4471|4465|8
1728345740000|2024-10-08 00:02:20|4472.6|4466.6|4473.3|4467.3|4473.3|4467.3|4472.6|4466.6|0
1728345750000|2024-10-08 00:02:30|4472.8|4466.8|4472.3|4466.3|4472.8|4466.8|4472.3|4466.3|5
1728345760000|2024-10-08 00:02:40|4472.8|4466.8|4479.3|4473.3|4479.3|4473.3|4472.3|4466.3|19
1728345770000|2024-10-08 00:02:50|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1728345780000|2024-10-08 00:03:00|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1728345790000|2024-10-08 00:03:10|4479.1|4473.1|4479.5|4473.5|4479.6|4473.6|4479.1|4473.1|0
1728345800000|2024-10-08 00:03:20|4478.8|4472.8|4477.3|4471.3|4479.3|4473.3|4476.8|4470.8|11
1728345810000|2024-10-08 00:03:30|4477.5|4471.5|4477|4471|4477.5|4471.5|4477|4471|2
1728345820000|2024-10-08 00:03:40|4479.5|4473.5|4479|4473|4479.5|4473.5|4478.5|4472.5|18
1728345830000|2024-10-08 00:03:50|4478|4472|4478.5|4472.5|4479|4473|4478|4472|7
1728345860000|2024-10-08 00:04:20|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|0
1728345870000|2024-10-08 00:04:30|4478|4472|4477.5|4471.5|4478|4472|4477.3|4471.3|0
1728345880000|2024-10-08 00:04:40|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1728345900000|2024-10-08 00:05:00|4479|4473|4480|4474|4480|4474|4479|4473|6
1728345910000|2024-10-08 00:05:10|4480.8|4474.8|4481|4475|4481|4475|4480.8|4474.8|2
1728345920000|2024-10-08 00:05:20|4480.8|4474.8|4481|4475|4481|4475|4480.8|4474.8|0
1728345930000|2024-10-08 00:05:30|4480.5|4474.5|4482|4476|4482|4476|4480.5|4474.5|3
1728345940000|2024-10-08 00:05:40|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|1
1728345950000|2024-10-08 00:05:50|4484|4478|4483.3|4477.3|4484|4478|4483.3|4477.3|0
1728345960000|2024-10-08 00:06:00|4482.8|4476.8|4482|4476|4482.8|4476.8|4481.3|4475.3|3
1728345970000|2024-10-08 00:06:10|4481.8|4475.8|4480.8|4474.8|4482|4476|4480.8|4474.8|2
1728345980000|2024-10-08 00:06:20|4481|4475|4480.3|4474.3|4481|4475|4480.3|4474.3|3
1728345990000|2024-10-08 00:06:30|4483.8|4477.8|4482.3|4476.3|4483.8|4477.8|4482.3|4476.3|18
1728346000000|2024-10-08 00:06:40|4482|4476|4482.5|4476.5|4482.5|4476.5|4481.5|4475.5|1
1728346010000|2024-10-08 00:06:50|4482.8|4476.8|4485.3|4479.3|4485.3|4479.3|4482.8|4476.8|5
1728346020000|2024-10-08 00:07:00|4485.6|4479.6|4485.5|4479.5|4486.3|4480.3|4485.3|4479.3|1
1728346030000|2024-10-08 00:07:10|4487.5|4481.5|4487.3|4481.3|4487.8|4481.8|4487|4481|7
1728346040000|2024-10-08 00:07:20|4487|4481|4487.8|4481.8|4488.3|4482.3|4487|4481|6
1728346050000|2024-10-08 00:07:30|4488.1|4482.1|4488.5|4482.5|4490|4484|4488.1|4482.1|23
1728346060000|2024-10-08 00:07:40|4490|4484|4490|4484|4490|4484|4490|4484|5
1728346070000|2024-10-08 00:07:50|4489.5|4483.5|4489.5|4483.5|4490|4484|4488.5|4482.5|3
1728346080000|2024-10-08 00:08:00|4490|4484|4489.8|4483.8|4490|4484|4489.5|4483.5|1
1728346090000|2024-10-08 00:08:10|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|0
1728346100000|2024-10-08 00:08:20|4490.6|4484.6|4494.3|4488.3|4495.5|4489.5|4490.6|4484.6|119
1728346110000|2024-10-08 00:08:30|4494.8|4488.8|4492.8|4486.8|4494.8|4488.8|4492.8|4486.8|3
1728346120000|2024-10-08 00:08:40|4492.3|4486.3|4493.5|4487.5|4493.5|4487.5|4491.3|4485.3|3
1728346130000|2024-10-08 00:08:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1728346150000|2024-10-08 00:09:10|4493|4487|4494.3|4488.3|4494.3|4488.3|4493|4487|3
1728346170000|2024-10-08 00:09:30|4494|4488|4495.3|4489.3|4495.3|4489.3|4494|4488|4
1728346190000|2024-10-08 00:09:50|4494.8|4488.8|4494.3|4488.3|4494.8|4488.8|4494.3|4488.3|4
1728346200000|2024-10-08 00:10:00|4494|4488|4493.3|4487.3|4494|4488|4492.5|4486.5|2
1728346210000|2024-10-08 00:10:10|4492.5|4486.5|4492.3|4486.3|4492.5|4486.5|4492.3|4486.3|2
1728346220000|2024-10-08 00:10:20|||||||||2
1728346230000|2024-10-08 00:10:30|4492.5|4486.5|4489|4483|4492.5|4486.5|4489|4483|77
1728346240000|2024-10-08 00:10:40|4488.8|4482.8|4487.5|4481.5|4488.8|4482.8|4487.5|4481.5|0
1728346250000|2024-10-08 00:10:50|4488|4482|4489|4483|4489|4483|4488|4482|7
1728346260000|2024-10-08 00:11:00|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|0
1728346270000|2024-10-08 00:11:10|4488.8|4482.8|4489|4483|4489|4483|4488.8|4482.8|0
1728346290000|2024-10-08 00:11:30|4489.6|4483.6|4490|4484|4490.3|4484.3|4489.6|4483.6|3
1728346300000|2024-10-08 00:11:40|4489.8|4483.8|4490|4484|4490|4484|4489.8|4483.8|0
1728346310000|2024-10-08 00:11:50|4489.8|4483.8|4489.8|4483.8|4490|4484|4489.8|4483.8|0
1728346320000|2024-10-08 00:12:00|4490|4484|4490|4484|4490|4484|4490|4484|0
1728346330000|2024-10-08 00:12:10|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1728346350000|2024-10-08 00:12:30|4490|4484|4490|4484|4490|4484|4490|4484|0
1728346360000|2024-10-08 00:12:40|4489.8|4483.8|4489.3|4483.3|4490.8|4484.8|4488.3|4482.3|4
1728346370000|2024-10-08 00:12:50|4488|4482|4487.8|4481.8|4488|4482|4487.8|4481.8|1
1728346380000|2024-10-08 00:13:00|4488.3|4482.3|4489.3|4483.3|4489.3|4483.3|4487.8|4481.8|18
1728346400000|2024-10-08 00:13:20|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1728346420000|2024-10-08 00:13:40|4488.8|4482.8|4488.3|4482.3|4488.8|4482.8|4488.3|4482.3|1
1728346430000|2024-10-08 00:13:50|4487.8|4481.8|4488.8|4482.8|4488.8|4482.8|4487.8|4481.8|3
1728346440000|2024-10-08 00:14:00|4489.1|4483.1|4489.3|4483.3|4489.3|4483.3|4488.8|4482.8|3
1728346450000|2024-10-08 00:14:10|4489.8|4483.8|4489.3|4483.3|4489.8|4483.8|4489.3|4483.3|2
1728346460000|2024-10-08 00:14:20|4489|4483|4488.3|4482.3|4489|4483|4488.3|4482.3|1
1728346470000|2024-10-08 00:14:30|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|7
1728346480000|2024-10-08 00:14:40|4490.8|4484.8|4488.3|4482.3|4490.8|4484.8|4488.3|4482.3|48
1728346490000|2024-10-08 00:14:50|4488.6|4482.6|4489.3|4483.3|4489.3|4483.3|4488.6|4482.6|1
1728346510000|2024-10-08 00:15:10|4489|4483|4488.3|4482.3|4489|4483|4488.3|4482.3|0
1728346540000|2024-10-08 00:15:40|4488.6|4482.6|4488.8|4482.8|4488.8|4482.8|4487.8|4481.8|3
1728346550000|2024-10-08 00:15:50|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1728346560000|2024-10-08 00:16:00|4488.8|4482.8|4488.3|4482.3|4489.3|4483.3|4488.3|4482.3|1
1728346570000|2024-10-08 00:16:10|4487.8|4481.8|4484.8|4478.8|4487.8|4481.8|4484.8|4478.8|28
1728346580000|2024-10-08 00:16:20|4485.3|4479.3|4485.3|4479.3|4485.8|4479.8|4485.3|4479.3|5
1728346590000|2024-10-08 00:16:30|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|0
1728346600000|2024-10-08 00:16:40|4485.3|4479.3|4484.8|4478.8|4485.3|4479.3|4484.8|4478.8|1
1728346610000|2024-10-08 00:16:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|6
1728346620000|2024-10-08 00:17:00|4486.1|4480.1|4484.6|4478.6|4486.1|4480.1|4484.6|4478.6|6
1728346640000|2024-10-08 00:17:20|4484.9|4478.9|4484.8|4478.8|4485.3|4479.3|4484.8|4478.8|0
1728346650000|2024-10-08 00:17:30|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1728346660000|2024-10-08 00:17:40|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|2
1728346670000|2024-10-08 00:17:50|4482.6|4476.6|4481.9|4475.9|4482.6|4476.6|4481.6|4475.6|0
1728346680000|2024-10-08 00:18:00|4481.2|4475.2|4478.3|4472.3|4481.2|4475.2|4478.3|4472.3|7
1728346690000|2024-10-08 00:18:10|4478.1|4472.1|4477.8|4471.8|4478.3|4472.3|4477.4|4471.4|5
1728346700000|2024-10-08 00:18:20|4477.4|4471.4|4478.1|4472.1|4478.1|4472.1|4477.4|4471.4|0
1728346710000|2024-10-08 00:18:30|4478.4|4472.4|4478.6|4472.6|4478.6|4472.6|4478.4|4472.4|0
1728346720000|2024-10-08 00:18:40|4478.9|4472.9|4479.1|4473.1|4479.4|4473.4|4478.9|4472.9|0
1728346750000|2024-10-08 00:19:10|4479.6|4473.6|4479.9|4473.9|4480.1|4474.1|4479.6|4473.6|1
1728346760000|2024-10-08 00:19:20|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1728346770000|2024-10-08 00:19:30|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1728346780000|2024-10-08 00:19:40|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1728346790000|2024-10-08 00:19:50|4480.6|4474.6|4480.9|4474.9|4480.9|4474.9|4480.6|4474.6|3
1728346800000|2024-10-08 00:20:00|4481.1|4475.1|4481.9|4475.9|4482.1|4476.1|4481.1|4475.1|2
1728346810000|2024-10-08 00:20:10|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1728346820000|2024-10-08 00:20:20|4482.3|4476.3|4483.9|4477.9|4483.9|4477.9|4482.3|4476.3|2
1728346830000|2024-10-08 00:20:30|4482.6|4476.6|4482.9|4476.9|4482.9|4476.9|4482.6|4476.6|1
1728346840000|2024-10-08 00:20:40|4483.1|4477.1|4482.6|4476.6|4483.1|4477.1|4482.4|4476.4|1
1728346850000|2024-10-08 00:20:50|4482.3|4476.3|4482.3|4476.3|4482.6|4476.6|4481.6|4475.6|1
1728346860000|2024-10-08 00:21:00|4482.1|4476.1|4483.6|4477.6|4483.6|4477.6|4482.1|4476.1|1
1728346870000|2024-10-08 00:21:10|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1728346880000|2024-10-08 00:21:20|4483.6|4477.6|4483.1|4477.1|4483.6|4477.6|4483.1|4477.1|1
1728346900000|2024-10-08 00:21:40|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.4|4476.4|0
1728346930000|2024-10-08 00:22:10|4481.9|4475.9|4482.1|4476.1|4482.1|4476.1|4481.9|4475.9|1
1728346940000|2024-10-08 00:22:20|4482.4|4476.4|4482.6|4476.6|4482.6|4476.6|4482.4|4476.4|0
1728346950000|2024-10-08 00:22:30|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|1
1728346960000|2024-10-08 00:22:40|4482.1|4476.1|4482.9|4476.9|4482.9|4476.9|4482.1|4476.1|1
1728346970000|2024-10-08 00:22:50|4483.1|4477.1|4482.6|4476.6|4483.1|4477.1|4482.6|4476.6|1
1728346980000|2024-10-08 00:23:00|4482.9|4476.9|4482.6|4476.6|4482.9|4476.9|4482.6|4476.6|0
1728346990000|2024-10-08 00:23:10|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.1|4476.1|0
1728347000000|2024-10-08 00:23:20|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1728347010000|2024-10-08 00:23:30|4483.9|4477.9|4484.3|4478.3|4484.3|4478.3|4483.9|4477.9|2
1728347020000|2024-10-08 00:23:40|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|2
1728347040000|2024-10-08 00:24:00|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4483.6|4477.6|2
1728347090000|2024-10-08 00:24:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4
1728347100000|2024-10-08 00:25:00|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|1
1728347110000|2024-10-08 00:25:10|4484.6|4478.6|4484.1|4478.1|4484.6|4478.6|4484.1|4478.1|0
1728347120000|2024-10-08 00:25:20|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|0
1728347140000|2024-10-08 00:25:40|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1728347170000|2024-10-08 00:26:10|4484.4|4478.4|4484.6|4478.6|4484.6|4478.6|4484.4|4478.4|0
1728347180000|2024-10-08 00:26:20|4485.6|4479.6|4485.3|4479.3|4485.6|4479.6|4485.3|4479.3|2
1728347200000|2024-10-08 00:26:40|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1728347230000|2024-10-08 00:27:10|4484.4|4478.4|4484.3|4478.3|4484.4|4478.4|4484.1|4478.1|0
1728347250000|2024-10-08 00:27:30|4484.6|4478.6|4484.8|4478.8|4484.8|4478.8|4484.6|4478.6|3
1728347260000|2024-10-08 00:27:40|4484.6|4478.6|4482.6|4476.6|4484.6|4478.6|4482.6|4476.6|1
1728347280000|2024-10-08 00:28:00|4482.4|4476.4|4481.6|4475.6|4482.4|4476.4|4481.6|4475.6|1
1728347310000|2024-10-08 00:28:30|4481.3|4475.3|4478.3|4472.3|4481.3|4475.3|4478.3|4472.3|6
1728347370000|2024-10-08 00:29:30|4478.6|4472.6|4478.3|4472.3|4478.6|4472.6|4478.3|4472.3|1
1728347410000|2024-10-08 00:30:10|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|2
1728347420000|2024-10-08 00:30:20|||||||||1
1728347440000|2024-10-08 00:30:40|4476|4470|4476.3|4470.3|4476.3|4470.3|4475.8|4469.8|1
1728347450000|2024-10-08 00:30:50|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|0
1728347460000|2024-10-08 00:31:00|4475.8|4469.8|4473.1|4467.1|4475.8|4469.8|4473.1|4467.1|16
1728347470000|2024-10-08 00:31:10|4472.9|4466.9|4474.1|4468.1|4474.1|4468.1|4472.9|4466.9|1
1728347480000|2024-10-08 00:31:20|4474.4|4468.4|4476.1|4470.1|4476.3|4470.3|4474.4|4468.4|3
1728347500000|2024-10-08 00:31:40|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|0
1728347510000|2024-10-08 00:31:50|4476.1|4470.1|4476.6|4470.6|4476.6|4470.6|4476.1|4470.1|0
1728347550000|2024-10-08 00:32:30|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|2
1728347560000|2024-10-08 00:32:40|4479.6|4473.6|4480.1|4474.1|4480.1|4474.1|4479.6|4473.6|1
1728347570000|2024-10-08 00:32:50|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1728347580000|2024-10-08 00:33:00|4480.1|4474.1|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|0
1728347590000|2024-10-08 00:33:10|4479|4473|4477.6|4471.6|4479|4473|4477.6|4471.6|4
1728347600000|2024-10-08 00:33:20|4477.9|4471.9|4477.9|4471.9|4478.1|4472.1|4477.9|4471.9|2
1728347610000|2024-10-08 00:33:30|4477.6|4471.6|4477.9|4471.9|4477.9|4471.9|4477.6|4471.6|0
1728347620000|2024-10-08 00:33:40|4478.3|4472.3|4478.6|4472.6|4478.6|4472.6|4478.3|4472.3|0
1728347630000|2024-10-08 00:33:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728347640000|2024-10-08 00:34:00|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1728347670000|2024-10-08 00:34:30|4476.6|4470.6|4476.9|4470.9|4477.6|4471.6|4476.6|4470.6|6
1728347680000|2024-10-08 00:34:40|4477.3|4471.3|4477.3|4471.3|4477.9|4471.9|4477.3|4471.3|4
1728347690000|2024-10-08 00:34:50|4477.6|4471.6|4477.3|4471.3|4477.9|4471.9|4477.3|4471.3|11
1728347700000|2024-10-08 00:35:00|4477.9|4471.9|4478.3|4472.3|4478.3|4472.3|4477.9|4471.9|0
1728347710000|2024-10-08 00:35:10|4478.9|4472.9|4479.6|4473.6|4479.6|4473.6|4478.9|4472.9|1
1728347720000|2024-10-08 00:35:20|4476.9|4470.9|4478.1|4472.1|4478.1|4472.1|4476.9|4470.9|20
1728347730000|2024-10-08 00:35:30|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1728347750000|2024-10-08 00:35:50|4478.3|4472.3|4477.6|4471.6|4478.3|4472.3|4477.6|4471.6|3
1728347760000|2024-10-08 00:36:00|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|2
1728347770000|2024-10-08 00:36:10|4478.6|4472.6|4478.3|4472.3|4479.3|4473.3|4478.3|4472.3|2
1728347780000|2024-10-08 00:36:20|4478.6|4472.6|4479.3|4473.3|4479.3|4473.3|4478.6|4472.6|0
1728347800000|2024-10-08 00:36:40|4479.1|4473.1|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|0
1728347810000|2024-10-08 00:36:50|4478.9|4472.9|4478.3|4472.3|4478.9|4472.9|4478.3|4472.3|1
1728347820000|2024-10-08 00:37:00|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1728347840000|2024-10-08 00:37:20|4478.1|4472.1|4478.3|4472.3|4478.3|4472.3|4478.1|4472.1|0
1728347860000|2024-10-08 00:37:40|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1728347890000|2024-10-08 00:38:10|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|2
1728347900000|2024-10-08 00:38:20|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|2
1728347920000|2024-10-08 00:38:40|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|0
1728347950000|2024-10-08 00:39:10|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|1
1728347980000|2024-10-08 00:39:40|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1728347990000|2024-10-08 00:39:50|4478.4|4472.4|4479.1|4473.1|4479.1|4473.1|4478.4|4472.4|2
1728348000000|2024-10-08 00:40:00|4478.9|4472.9|4478.6|4472.6|4478.9|4472.9|4478.6|4472.6|0
1728348010000|2024-10-08 00:40:10|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|0
1728348020000|2024-10-08 00:40:20|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1728348030000|2024-10-08 00:40:30|4478.9|4472.9|4478.1|4472.1|4478.9|4472.9|4478.1|4472.1|2
1728348040000|2024-10-08 00:40:40|4478.5|4472.5|4480.9|4474.9|4481.1|4475.1|4478.5|4472.5|5
1728348050000|2024-10-08 00:40:50|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1728348060000|2024-10-08 00:41:00|4479.9|4473.9|4480.1|4474.1|4480.1|4474.1|4479.9|4473.9|1
1728348070000|2024-10-08 00:41:10|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1728348100000|2024-10-08 00:41:40|4478.3|4472.3|4478.6|4472.6|4478.6|4472.6|4478.3|4472.3|1
1728348120000|2024-10-08 00:42:00|4479.3|4473.3|4479.1|4473.1|4479.3|4473.3|4478.9|4472.9|1
1728348130000|2024-10-08 00:42:10|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1728348150000|2024-10-08 00:42:30|4479.9|4473.9|4479.4|4473.4|4479.9|4473.9|4479.4|4473.4|0
1728348160000|2024-10-08 00:42:40|4479.6|4473.6|4478.9|4472.9|4479.6|4473.6|4478.9|4472.9|1
1728348170000|2024-10-08 00:42:50|4478.6|4472.6|4478.1|4472.1|4478.6|4472.6|4477.9|4471.9|0
1728348180000|2024-10-08 00:43:00|4478.6|4472.6|4477.9|4471.9|4478.6|4472.6|4477.9|4471.9|0
1728348200000|2024-10-08 00:43:20|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1728348260000|2024-10-08 00:44:20|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|2
1728348270000|2024-10-08 00:44:30|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1728348280000|2024-10-08 00:44:40|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1728348290000|2024-10-08 00:44:50|4478.1|4472.1|4477.9|4471.9|4478.1|4472.1|4477.4|4471.4|1
1728348400000|2024-10-08 00:46:40|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1728348410000|2024-10-08 00:46:50|4478.4|4472.4|4476.9|4470.9|4478.4|4472.4|4476.9|4470.9|1
1728348440000|2024-10-08 00:47:20|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1728348460000|2024-10-08 00:47:40|4477.4|4471.4|4477.6|4471.6|4477.6|4471.6|4477.4|4471.4|2
1728348470000|2024-10-08 00:47:50|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1728348480000|2024-10-08 00:48:00|4477.1|4471.1|4476.9|4470.9|4477.1|4471.1|4476.9|4470.9|0
1728348500000|2024-10-08 00:48:20|4476.6|4470.6|4476.4|4470.4|4476.6|4470.6|4476.4|4470.4|0
1728348520000|2024-10-08 00:48:40|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|8
1728348530000|2024-10-08 00:48:50|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|0
1728348540000|2024-10-08 00:49:00|4475.9|4469.9|4475.4|4469.4|4475.9|4469.9|4475.4|4469.4|1
1728348560000|2024-10-08 00:49:20|4475.6|4469.6|4475.4|4469.4|4475.6|4469.6|4475.4|4469.4|0
1728348590000|2024-10-08 00:49:50|4475.6|4469.6|4476.6|4470.6|4476.6|4470.6|4475.6|4469.6|4
1728348620000|2024-10-08 00:50:20|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|3
1728348630000|2024-10-08 00:50:30|4475.9|4469.9|4475.6|4469.6|4475.9|4469.9|4475.6|4469.6|0
1728348640000|2024-10-08 00:50:40|4475.9|4469.9|4476.6|4470.6|4476.6|4470.6|4475.9|4469.9|1
1728348650000|2024-10-08 00:50:50|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|0
1728348680000|2024-10-08 00:51:20|4475.6|4469.6|4476.6|4470.6|4476.6|4470.6|4475.6|4469.6|4
1728348710000|2024-10-08 00:51:50|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|2
1728348770000|2024-10-08 00:52:50|4477.4|4471.4|4477.6|4471.6|4477.6|4471.6|4477.4|4471.4|0
1728348780000|2024-10-08 00:53:00|||||||||13
1728348790000|2024-10-08 00:53:10|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1728348810000|2024-10-08 00:53:30|4477.6|4471.6|4477.4|4471.4|4477.6|4471.6|4477.4|4471.4|1
1728348820000|2024-10-08 00:53:40|||||||||1
1728348870000|2024-10-08 00:54:30|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|1
1728348880000|2024-10-08 00:54:40|4475.4|4469.4|4474.4|4468.4|4475.9|4469.9|4474.4|4468.4|13
1728348890000|2024-10-08 00:54:50|4474.6|4468.6|4474.9|4468.9|4475.1|4469.1|4474.4|4468.4|4
1728348900000|2024-10-08 00:55:00|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|0
1728348930000|2024-10-08 00:55:30|4475.3|4469.3|4474.9|4468.9|4475.3|4469.3|4474.9|4468.9|1
1728348940000|2024-10-08 00:55:40|4475.1|4469.1|4475.1|4469.1|4475.6|4469.6|4475.1|4469.1|1
1728348950000|2024-10-08 00:55:50|4475.6|4469.6|4475.9|4469.9|4475.9|4469.9|4475.6|4469.6|1
1728348960000|2024-10-08 00:56:00|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|0
1728348970000|2024-10-08 00:56:10|4475.4|4469.4|4474.9|4468.9|4475.4|4469.4|4474.9|4468.9|2
1728348980000|2024-10-08 00:56:20|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.4|4468.4|0
1728348990000|2024-10-08 00:56:30|4473.8|4467.8|4474.4|4468.4|4474.4|4468.4|4473.6|4467.6|20
1728349000000|2024-10-08 00:56:40|4474.9|4468.9|4474.4|4468.4|4474.9|4468.9|4474.4|4468.4|0
1728349010000|2024-10-08 00:56:50|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1728349020000|2024-10-08 00:57:00|4474.8|4468.8|4475.6|4469.6|4475.6|4469.6|4474.8|4468.8|2
1728349030000|2024-10-08 00:57:10|4475.4|4469.4|4474.6|4468.6|4475.4|4469.4|4474.6|4468.6|2
1728349040000|2024-10-08 00:57:20|4474.4|4468.4|4474.1|4468.1|4474.4|4468.4|4474.1|4468.1|0
1728349050000|2024-10-08 00:57:30|4473.9|4467.9|4473.9|4467.9|4474.1|4468.1|4473.9|4467.9|0
1728349070000|2024-10-08 00:57:50|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1728349080000|2024-10-08 00:58:00|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.4|4467.4|2
1728349100000|2024-10-08 00:58:20|4473.4|4467.4|4473.6|4467.6|4473.6|4467.6|4473.4|4467.4|0
1728349110000|2024-10-08 00:58:30|4473.4|4467.4|4473.4|4467.4|4473.6|4467.6|4473.4|4467.4|4
1728349120000|2024-10-08 00:58:40|4472.6|4466.6|4472.4|4466.4|4472.6|4466.6|4472.4|4466.4|6
1728349130000|2024-10-08 00:58:50|4473.4|4467.4|4475.6|4469.6|4475.6|4469.6|4473.4|4467.4|6
1728349140000|2024-10-08 00:59:00|4475.3|4469.3|4475.6|4469.6|4475.6|4469.6|4475.1|4469.1|0
1728349160000|2024-10-08 00:59:20|4475.8|4469.8|4476.6|4470.6|4476.6|4470.6|4475.8|4469.8|1
1728349180000|2024-10-08 00:59:40|||||||||1
1728349190000|2024-10-08 00:59:50|4477.3|4471.3|4477.6|4471.6|4477.6|4471.6|4477|4471|19
1728349200000|2024-10-08 01:00:00|4477.3|4471.3|4477.1|4471.1|4478.8|4472.8|4476.1|4470.1|13
1728349210000|2024-10-08 01:00:10|4476.9|4470.9|4477.6|4471.6|4477.9|4471.9|4475.9|4469.9|13
1728349220000|2024-10-08 01:00:20|4477.9|4471.9|4476.9|4470.9|4478.1|4472.1|4476.9|4470.9|5
1728349230000|2024-10-08 01:00:30|4477.1|4471.1|4479.6|4473.6|4479.8|4473.8|4476.9|4470.9|8
1728349240000|2024-10-08 01:00:40|4479.8|4473.8|4480.3|4474.3|4480.8|4474.8|4479.8|4473.8|10
1728349250000|2024-10-08 01:00:50|4480|4474|4480.8|4474.8|4480.8|4474.8|4480|4474|7
1728349260000|2024-10-08 01:01:00|4480.6|4474.6|4479.9|4473.9|4481.6|4475.6|4479.3|4473.3|8
1728349270000|2024-10-08 01:01:10|4480.1|4474.1|4480.8|4474.8|4480.8|4474.8|4480.1|4474.1|0
1728349280000|2024-10-08 01:01:20|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4480.6|4474.6|3
1728349290000|2024-10-08 01:01:30|4481.6|4475.6|4481.3|4475.3|4481.6|4475.6|4481.3|4475.3|0
1728349300000|2024-10-08 01:01:40|4480.8|4474.8|4481|4475|4481.3|4475.3|4480.3|4474.3|12
1728349310000|2024-10-08 01:01:50|4480.3|4474.3|4479.6|4473.6|4481.3|4475.3|4479.6|4473.6|3
1728349320000|2024-10-08 01:02:00|4479.3|4473.3|4478.3|4472.3|4480.1|4474.1|4477.6|4471.6|6
1728349330000|2024-10-08 01:02:10|4478.1|4472.1|4478.3|4472.3|4478.3|4472.3|4477.1|4471.1|1
1728349340000|2024-10-08 01:02:20|4479.3|4473.3|4478.3|4472.3|4479.4|4473.4|4477.9|4471.9|2
1728349350000|2024-10-08 01:02:30|4478.8|4472.8|4477.3|4471.3|4479.3|4473.3|4477.3|4471.3|1
1728349360000|2024-10-08 01:02:40|4478.3|4472.3|4479.6|4473.6|4480.6|4474.6|4478.3|4472.3|2
1728349370000|2024-10-08 01:02:50|4479.3|4473.3|4479.3|4473.3|4480.3|4474.3|4478.6|4472.6|0
1728349380000|2024-10-08 01:03:00|4479.6|4473.6|4477.1|4471.1|4479.9|4473.9|4476.6|4470.6|4
1728349390000|2024-10-08 01:03:10|4476.9|4470.9|4476.9|4470.9|4477.6|4471.6|4475.9|4469.9|0
1728349400000|2024-10-08 01:03:20|4478.1|4472.1|4476.3|4470.3|4478.1|4472.1|4476.3|4470.3|6
1728349410000|2024-10-08 01:03:30|4476.6|4470.6|4477.1|4471.1|4477.3|4471.3|4476.6|4470.6|0
1728349420000|2024-10-08 01:03:40|4476.6|4470.6|4473.3|4467.3|4477.6|4471.6|4472.6|4466.6|10
1728349430000|2024-10-08 01:03:50|4473.1|4467.1|4472.3|4466.3|4473.1|4467.1|4471.6|4465.6|6
1728349440000|2024-10-08 01:04:00|4472|4466|4473.3|4467.3|4474.6|4468.6|4471.6|4465.6|9
1728349450000|2024-10-08 01:04:10|4473.1|4467.1|4474.1|4468.1|4474.6|4468.6|4473.1|4467.1|1
1728349460000|2024-10-08 01:04:20|4473.8|4467.8|4475.1|4469.1|4475.3|4469.3|4473.8|4467.8|6
1728349470000|2024-10-08 01:04:30|4475.3|4469.3|4475.9|4469.9|4476.3|4470.3|4475.3|4469.3|0
1728349480000|2024-10-08 01:04:40|4476.4|4470.4|4475.6|4469.6|4477.1|4471.1|4475.6|4469.6|4
1728349490000|2024-10-08 01:04:50|4476.1|4470.1|4476.6|4470.6|4476.6|4470.6|4475.6|4469.6|0
1728349500000|2024-10-08 01:05:00|4476.9|4470.9|4477.1|4471.1|4478.1|4472.1|4476.6|4470.6|3
1728349510000|2024-10-08 01:05:10|4476.9|4470.9|4479.3|4473.3|4479.3|4473.3|4476.9|4470.9|13
1728349520000|2024-10-08 01:05:20|4478.9|4472.9|4479.1|4473.1|4480.3|4474.3|4478.9|4472.9|0
1728349530000|2024-10-08 01:05:30|4479.3|4473.3|4477.9|4471.9|4479.3|4473.3|4477.9|4471.9|3
1728349540000|2024-10-08 01:05:40|4478.1|4472.1|4477.6|4471.6|4479.1|4473.1|4476.9|4470.9|7
1728349550000|2024-10-08 01:05:50|4477.3|4471.3|4476.6|4470.6|4477.3|4471.3|4475.9|4469.9|1
1728349560000|2024-10-08 01:06:00|4477.3|4471.3|4476.6|4470.6|4477.6|4471.6|4475.9|4469.9|2
1728349570000|2024-10-08 01:06:10|4476.9|4470.9|4476.3|4470.3|4477.4|4471.4|4475.9|4469.9|1
1728349580000|2024-10-08 01:06:20|4476.1|4470.1|4475.9|4469.9|4476.1|4470.1|4474.9|4468.9|4
1728349590000|2024-10-08 01:06:30|4475.6|4469.6|4475.9|4469.9|4476.6|4470.6|4474.9|4468.9|1
1728349600000|2024-10-08 01:06:40|4476.1|4470.1|4476.3|4470.3|4476.6|4470.6|4475.9|4469.9|1
1728349610000|2024-10-08 01:06:50|4476.1|4470.1|4471.6|4465.6|4476.1|4470.1|4471.4|4465.4|9
1728349620000|2024-10-08 01:07:00|4471.4|4465.4|4467.9|4461.9|4471.6|4465.6|4467.9|4461.9|8
1728349630000|2024-10-08 01:07:10|4468.3|4462.3|4465.3|4459.3|4468.6|4462.6|4465.3|4459.3|22
1728349640000|2024-10-08 01:07:20|4465.6|4459.6|4465.3|4459.3|4467.3|4461.3|4465.3|4459.3|14
1728349650000|2024-10-08 01:07:30|4465.6|4459.6|4463.8|4457.8|4465.6|4459.6|4463.6|4457.6|26
1728349660000|2024-10-08 01:07:40|4464.1|4458.1|4465.5|4459.5|4465.5|4459.5|4464.1|4458.1|18
1728349670000|2024-10-08 01:07:50|4465.1|4459.1|4468.3|4462.3|4468.3|4462.3|4465.1|4459.1|14
1728349680000|2024-10-08 01:08:00|4468.6|4462.6|4471|4465|4471|4465|4468.6|4462.6|7
1728349690000|2024-10-08 01:08:10|4470.6|4464.6|4469.5|4463.5|4470.6|4464.6|4469.3|4463.3|13
1728349700000|2024-10-08 01:08:20|4469.8|4463.8|4470|4464|4470|4464|4469.8|4463.8|5
1728349710000|2024-10-08 01:08:30|4469.8|4463.8|4467.8|4461.8|4470|4464|4467.8|4461.8|12
1728349720000|2024-10-08 01:08:40|4468.3|4462.3|4466.3|4460.3|4468.3|4462.3|4466.3|4460.3|9
1728349730000|2024-10-08 01:08:50|4467.3|4461.3|4469.3|4463.3|4470.3|4464.3|4467.3|4461.3|10
1728349740000|2024-10-08 01:09:00|4469.5|4463.5|4470.3|4464.3|4471|4465|4469.3|4463.3|6
1728349750000|2024-10-08 01:09:10|4470.5|4464.5|4469.3|4463.3|4470.5|4464.5|4469.3|4463.3|7
1728349760000|2024-10-08 01:09:20|4470|4464|4471|4465|4471|4465|4470|4464|2
1728349770000|2024-10-08 01:09:30|4471.3|4465.3|4472.8|4466.8|4473|4467|4471.3|4465.3|8
1728349780000|2024-10-08 01:09:40|4473|4467|4473.3|4467.3|4473.3|4467.3|4472.3|4466.3|2
1728349790000|2024-10-08 01:09:50|4472.5|4466.5|4472.8|4466.8|4472.8|4466.8|4472.3|4466.3|4
1728349800000|2024-10-08 01:10:00|4472.6|4466.6|4477|4471|4477|4471|4472.3|4466.3|73
1728349810000|2024-10-08 01:10:10|4476.8|4470.8|4475.3|4469.3|4476.8|4470.8|4475|4469|3
1728349820000|2024-10-08 01:10:20|4475|4469|4474.3|4468.3|4475|4469|4474|4468|5
1728349830000|2024-10-08 01:10:30|4474.5|4468.5|4475.5|4469.5|4475.8|4469.8|4474.3|4468.3|2
1728349840000|2024-10-08 01:10:40|4475.8|4469.8|4476.3|4470.3|4477|4471|4475.1|4469.1|8
1728349850000|2024-10-08 01:10:50|4476|4470|4475.3|4469.3|4476|4470|4474.5|4468.5|4
1728349860000|2024-10-08 01:11:00|4475.9|4469.9|4476.5|4470.5|4477|4471|4475.8|4469.8|5
1728349870000|2024-10-08 01:11:10|4476.8|4470.8|4475.3|4469.3|4477|4471|4475.3|4469.3|1
1728349880000|2024-10-08 01:11:20|4475.1|4469.1|4474.6|4468.6|4475.6|4469.6|4474.6|4468.6|2
1728349890000|2024-10-08 01:11:30|4474.3|4468.3|4474.6|4468.6|4475.3|4469.3|4473.1|4467.1|2
1728349900000|2024-10-08 01:11:40|4475|4469|4475.3|4469.3|4475.3|4469.3|4474.6|4468.6|2
1728349910000|2024-10-08 01:11:50|4475.6|4469.6|4475.6|4469.6|4476.8|4470.8|4475.6|4469.6|3
1728349920000|2024-10-08 01:12:00|4475.8|4469.8|4476.3|4470.3|4476.6|4470.6|4475.3|4469.3|4
1728349930000|2024-10-08 01:12:10|4476.4|4470.4|4476.6|4470.6|4476.8|4470.8|4476.3|4470.3|0
1728349940000|2024-10-08 01:12:20|4476.8|4470.8|4477.6|4471.6|4477.6|4471.6|4476.8|4470.8|1
1728349950000|2024-10-08 01:12:30|4477.3|4471.3|4476.6|4470.6|4477.8|4471.8|4476.6|4470.6|1
1728349960000|2024-10-08 01:12:40|4477.1|4471.1|4476.6|4470.6|4477.3|4471.3|4476.3|4470.3|4
1728349970000|2024-10-08 01:12:50|4476.3|4470.3|4477.3|4471.3|4477.3|4471.3|4475.6|4469.6|3
1728349980000|2024-10-08 01:13:00|4477.1|4471.1|4475.6|4469.6|4477.1|4471.1|4475.6|4469.6|1
1728349990000|2024-10-08 01:13:10|4474.9|4468.9|4474.6|4468.6|4475.3|4469.3|4474.6|4468.6|1
1728350000000|2024-10-08 01:13:20|4475.1|4469.1|4475.6|4469.6|4475.6|4469.6|4474.6|4468.6|4
1728350010000|2024-10-08 01:13:30|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1728350020000|2024-10-08 01:13:40|4476.3|4470.3|4476.9|4470.9|4477.5|4471.5|4476.3|4470.3|4
1728350030000|2024-10-08 01:13:50|4476.6|4470.6|4476.6|4470.6|4476.9|4470.9|4476.6|4470.6|0
1728350040000|2024-10-08 01:14:00|4476.1|4470.1|4476.3|4470.3|4476.3|4470.3|4474.6|4468.6|3
1728350050000|2024-10-08 01:14:10|4476.1|4470.1|4475.8|4469.8|4476.3|4470.3|4475.5|4469.5|0
1728350060000|2024-10-08 01:14:20|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.1|4469.1|0
1728350070000|2024-10-08 01:14:30|4475.3|4469.3|4473.5|4467.5|4475.6|4469.6|4473.5|4467.5|3
1728350080000|2024-10-08 01:14:40|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4473.5|4467.5|2
1728350090000|2024-10-08 01:14:50|4473.9|4467.9|4473.3|4467.3|4473.9|4467.9|4472.6|4466.6|0
1728350100000|2024-10-08 01:15:00|4473.1|4467.1|4472.9|4466.9|4473.9|4467.9|4472.9|4466.9|3
1728350110000|2024-10-08 01:15:10|4472.6|4466.6|4471.6|4465.6|4472.6|4466.6|4470.9|4464.9|2
1728350120000|2024-10-08 01:15:20|4471.4|4465.4|4472.3|4466.3|4472.8|4466.8|4470.9|4464.9|1
1728350130000|2024-10-08 01:15:30|4471.6|4465.6|4471.8|4465.8|4472.3|4466.3|4471|4465|1
1728350140000|2024-10-08 01:15:40|4471.5|4465.5|4470.3|4464.3|4472.3|4466.3|4470.3|4464.3|5
1728350150000|2024-10-08 01:15:50|4470.5|4464.5|4470.5|4464.5|4471|4465|4470.5|4464.5|0
1728350160000|2024-10-08 01:16:00|4471|4465|4471.3|4465.3|4471.3|4465.3|4469.5|4463.5|5
1728350170000|2024-10-08 01:16:10|4471.5|4465.5|4473.3|4467.3|4473.3|4467.3|4471.5|4465.5|1
1728350180000|2024-10-08 01:16:20|4473.6|4467.6|4473.3|4467.3|4474|4468|4473.3|4467.3|3
1728350190000|2024-10-08 01:16:30|4473|4467|4473|4467|4473|4467|4472.8|4466.8|0
1728350200000|2024-10-08 01:16:40|4473.3|4467.3|4473.3|4467.3|4473.6|4467.6|4472.3|4466.3|1
1728350210000|2024-10-08 01:16:50|4472.8|4466.8|4473.3|4467.3|4473.3|4467.3|4472.3|4466.3|1
1728350220000|2024-10-08 01:17:00|4473.6|4467.6|4473.3|4467.3|4474|4468|4473.3|4467.3|0
1728350230000|2024-10-08 01:17:10|4474|4468|4473.5|4467.5|4474.3|4468.3|4473.5|4467.5|0
1728350240000|2024-10-08 01:17:20|4473.8|4467.8|4473|4467|4474.3|4468.3|4473|4467|2
1728350250000|2024-10-08 01:17:30|4472.8|4466.8|4473|4467|4473|4467|4472.8|4466.8|7
1728350260000|2024-10-08 01:17:40|4472.8|4466.8|4472|4466|4472.8|4466.8|4471.8|4465.8|1
1728350270000|2024-10-08 01:17:50|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4471.3|4465.3|4
1728350280000|2024-10-08 01:18:00|4473|4467|4471.8|4465.8|4473|4467|4471.3|4465.3|1
1728350290000|2024-10-08 01:18:10|4471.5|4465.5|4470.8|4464.8|4471.5|4465.5|4470.3|4464.3|0
1728350300000|2024-10-08 01:18:20|4471.5|4465.5|4466.3|4460.3|4471.5|4465.5|4464.3|4458.3|11
1728350310000|2024-10-08 01:18:30|4467.3|4461.3|4469|4463|4469.5|4463.5|4467.3|4461.3|3
1728350320000|2024-10-08 01:18:40|4469.3|4463.3|4472.3|4466.3|4472.3|4466.3|4469.3|4463.3|2
1728350330000|2024-10-08 01:18:50|4472|4466|4471.3|4465.3|4472.3|4466.3|4470.8|4464.8|12
1728350340000|2024-10-08 01:19:00|4471|4465|4471.3|4465.3|4471.3|4465.3|4471|4465|37
1728350350000|2024-10-08 01:19:10|4471|4465|4469.8|4463.8|4471|4465|4469.8|4463.8|4
1728350360000|2024-10-08 01:19:20|4470|4464|4469|4463|4470|4464|4469|4463|14
1728350370000|2024-10-08 01:19:30|4468.8|4462.8|4462.5|4456.5|4468.8|4462.8|4462|4456|169
1728350380000|2024-10-08 01:19:40|4463|4457|4465|4459|4466.5|4460.5|4462.3|4456.3|17
1728350390000|2024-10-08 01:19:50|4464.8|4458.8|4465|4459|4465|4459|4463.8|4457.8|17
1728350400000|2024-10-08 01:20:00|4465.3|4459.3|4463.3|4457.3|4467.5|4461.5|4463.3|4457.3|16
1728350410000|2024-10-08 01:20:10|4463|4457|4463.8|4457.8|4463.8|4457.8|4461.3|4455.3|5
1728350420000|2024-10-08 01:20:20|4464|4458|4466|4460|4466|4460|4463.8|4457.8|4
1728350430000|2024-10-08 01:20:30|4467.3|4461.3|4466|4460|4467.3|4461.3|4465.3|4459.3|14
1728350440000|2024-10-08 01:20:40|4465.5|4459.5|4466.8|4460.8|4466.8|4460.8|4465.5|4459.5|0
1728350450000|2024-10-08 01:20:50|4467|4461|4466.5|4460.5|4467.5|4461.5|4466.5|4460.5|2
1728350460000|2024-10-08 01:21:00|4467.3|4461.3|4467|4461|4467.3|4461.3|4466.3|4460.3|2
1728350470000|2024-10-08 01:21:10|4466|4460|4466.5|4460.5|4466.5|4460.5|4465.5|4459.5|5
1728350480000|2024-10-08 01:21:20|4466.8|4460.8|4466.8|4460.8|4467.8|4461.8|4466.5|4460.5|1
1728350490000|2024-10-08 01:21:30|4466.5|4460.5|4468.8|4462.8|4469|4463|4466.5|4460.5|5
1728350500000|2024-10-08 01:21:40|4468.5|4462.5|4468.8|4462.8|4469.3|4463.3|4467.8|4461.8|0
1728350510000|2024-10-08 01:21:50|4468.5|4462.5|4470|4464|4470|4464|4468.5|4462.5|0
1728350520000|2024-10-08 01:22:00|4469.8|4463.8|4470|4464|4470.3|4464.3|4469.8|4463.8|23
1728350530000|2024-10-08 01:22:10|4469.5|4463.5|4468|4462|4469.5|4463.5|4468|4462|6
1728350540000|2024-10-08 01:22:20|4467.3|4461.3|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|1
1728350550000|2024-10-08 01:22:30|4468|4462|4468.5|4462.5|4468.8|4462.8|4468|4462|0
1728350560000|2024-10-08 01:22:40|4468.8|4462.8|4469.3|4463.3|4469.5|4463.5|4468.8|4462.8|0
1728350570000|2024-10-08 01:22:50|4469.8|4463.8|4470|4464|4470|4464|4469.5|4463.5|0
1728350580000|2024-10-08 01:23:00|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|4469|4463|7
1728350590000|2024-10-08 01:23:10|4469.8|4463.8|4470|4464|4470.3|4464.3|4469.8|4463.8|1
1728350600000|2024-10-08 01:23:20|4469.6|4463.6|4470|4464|4470|4464|4469.6|4463.6|2
1728350610000|2024-10-08 01:23:30|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1728350620000|2024-10-08 01:23:40|||||||||19
1728350630000|2024-10-08 01:23:50|4470|4464|4469.8|4463.8|4470|4464|4469.3|4463.3|6
1728350640000|2024-10-08 01:24:00|4470|4464|4470|4464|4470|4464|4470|4464|0
1728350650000|2024-10-08 01:24:10|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1728350660000|2024-10-08 01:24:20|||||||||22
1728350670000|2024-10-08 01:24:30|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|15
1728350680000|2024-10-08 01:24:40|4470|4464|4470|4464|4470.3|4464.3|4469.8|4463.8|7
1728350690000|2024-10-08 01:24:50|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469|4463|0
1728350700000|2024-10-08 01:25:00|4470|4464|4470|4464|4470|4464|4469|4463|4
1728350710000|2024-10-08 01:25:10|4470.3|4464.3|4470|4464|4470.3|4464.3|4470|4464|0
1728350720000|2024-10-08 01:25:20|4469|4463|4469.3|4463.3|4469.8|4463.8|4468.3|4462.3|10
1728350730000|2024-10-08 01:25:30|4469|4463|4470|4464|4470|4464|4469|4463|1
1728350740000|2024-10-08 01:25:40|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|6
1728350750000|2024-10-08 01:25:50|4469.5|4463.5|4469.8|4463.8|4470|4464|4469.3|4463.3|1
1728350760000|2024-10-08 01:26:00|4470|4464|4469.8|4463.8|4470.3|4464.3|4469.5|4463.5|3
1728350770000|2024-10-08 01:26:10|4470|4464|4470.3|4464.3|4470.3|4464.3|4470|4464|2
1728350780000|2024-10-08 01:26:20|4470|4464|4470|4464|4470|4464|4470|4464|8
1728350790000|2024-10-08 01:26:30|4469.8|4463.8|4470|4464|4470|4464|4469|4463|6
1728350800000|2024-10-08 01:26:40|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470|4464|15
1728350810000|2024-10-08 01:26:50|4470|4464|4472.3|4466.3|4472.3|4466.3|4470|4464|5
1728350820000|2024-10-08 01:27:00|4472|4466|4472.3|4466.3|4472.3|4466.3|4472|4466|0
1728350830000|2024-10-08 01:27:10|4473.3|4467.3|4472.5|4466.5|4473.3|4467.3|4472|4466|6
1728350840000|2024-10-08 01:27:20|4472.8|4466.8|4473|4467|4473|4467|4472.8|4466.8|0
1728350850000|2024-10-08 01:27:30|4472.8|4466.8|4472|4466|4473|4467|4472|4466|6
1728350860000|2024-10-08 01:27:40|4471.8|4465.8|4472.8|4466.8|4473.3|4467.3|4471.5|4465.5|3
1728350870000|2024-10-08 01:27:50|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.3|4466.3|0
1728350880000|2024-10-08 01:28:00|4472.8|4466.8|4473.3|4467.3|4473.3|4467.3|4472.5|4466.5|3
1728350890000|2024-10-08 01:28:10|4473|4467|4473|4467|4473|4467|4473|4467|0
1728350900000|2024-10-08 01:28:20|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4472.8|4466.8|1
1728350930000|2024-10-08 01:28:50|4473|4467|4472.8|4466.8|4473|4467|4472.8|4466.8|0
1728350940000|2024-10-08 01:29:00|4473|4467|4471.8|4465.8|4473|4467|4471|4465|1
1728350950000|2024-10-08 01:29:10|4471.5|4465.5|4470|4464|4471.5|4465.5|4469.8|4463.8|1
1728350960000|2024-10-08 01:29:20|4470.8|4464.8|4471.8|4465.8|4471.8|4465.8|4470|4464|2
1728350970000|2024-10-08 01:29:30|4471.5|4465.5|4473.8|4467.8|4474|4468|4470.8|4464.8|8
1728350980000|2024-10-08 01:29:40|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|1
1728350990000|2024-10-08 01:29:50|4474.5|4468.5|4474.8|4468.8|4474.8|4468.8|4474.5|4468.5|0
1728351000000|2024-10-08 01:30:00|4474.5|4468.5|4474.5|4468.5|4474.8|4468.8|4474|4468|0
1728351010000|2024-10-08 01:30:10|4474|4468|4476.8|4470.8|4476.8|4470.8|4473.8|4467.8|7
1728351020000|2024-10-08 01:30:20|4476.5|4470.5|4475.5|4469.5|4476.5|4470.5|4475|4469|2
1728351030000|2024-10-08 01:30:30|4475.3|4469.3|4474.8|4468.8|4475.8|4469.8|4474.8|4468.8|0
1728351040000|2024-10-08 01:30:40|4474.3|4468.3|4473.8|4467.8|4474.5|4468.5|4473.5|4467.5|3
1728351050000|2024-10-08 01:30:50|4473.5|4467.5|4472.5|4466.5|4473.5|4467.5|4472.5|4466.5|0
1728351060000|2024-10-08 01:31:00|4472.3|4466.3|4472|4466|4472.8|4466.8|4471|4465|1
1728351070000|2024-10-08 01:31:10|4471.3|4465.3|4469.3|4463.3|4471.3|4465.3|4469.3|4463.3|3
1728351080000|2024-10-08 01:31:20|4469.5|4463.5|4469.8|4463.8|4469.8|4463.8|4469.3|4463.3|0
1728351090000|2024-10-08 01:31:30|4469.5|4463.5|4468.3|4462.3|4469.5|4463.5|4468.3|4462.3|10
1728351100000|2024-10-08 01:31:40|4468.8|4462.8|4467|4461|4468.8|4462.8|4466.5|4460.5|2
1728351110000|2024-10-08 01:31:50|4466.8|4460.8|4467|4461|4467.5|4461.5|4466.8|4460.8|0
1728351120000|2024-10-08 01:32:00|4467.3|4461.3|4468.5|4462.5|4468.8|4462.8|4467.3|4461.3|2
1728351130000|2024-10-08 01:32:10|4468.3|4462.3|4464.8|4458.8|4468.5|4462.5|4464.8|4458.8|8
1728351140000|2024-10-08 01:32:20|4464.5|4458.5|4465|4459|4465|4459|4464|4458|1
1728351150000|2024-10-08 01:32:30|4465.3|4459.3|4465.8|4459.8|4465.8|4459.8|4464.5|4458.5|2
1728351160000|2024-10-08 01:32:40|4466.5|4460.5|4465.8|4459.8|4466.5|4460.5|4465.5|4459.5|6
1728351170000|2024-10-08 01:32:50|4465.5|4459.5|4466.5|4460.5|4466.5|4460.5|4465|4459|0
1728351180000|2024-10-08 01:33:00|4466.8|4460.8|4465.5|4459.5|4467.5|4461.5|4465.5|4459.5|5
1728351190000|2024-10-08 01:33:10|4465.8|4459.8|4466|4460|4466|4460|4465.5|4459.5|2
1728351200000|2024-10-08 01:33:20|4465.8|4459.8|4466.3|4460.3|4466.3|4460.3|4464|4458|9
1728351210000|2024-10-08 01:33:30|4466.5|4460.5|4466.5|4460.5|4466.8|4460.8|4466.5|4460.5|0
1728351220000|2024-10-08 01:33:40|4465|4459|4462.3|4456.3|4465|4459|4462.3|4456.3|3
1728351230000|2024-10-08 01:33:50|4463|4457|4460.8|4454.8|4463.8|4457.8|4460.8|4454.8|7
1728351240000|2024-10-08 01:34:00|4461|4455|4461.8|4455.8|4461.8|4455.8|4458.8|4452.8|7
1728351250000|2024-10-08 01:34:10|4462.5|4456.5|4464|4458|4464.5|4458.5|4461.8|4455.8|3
1728351260000|2024-10-08 01:34:20|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4462|4456|2
1728351270000|2024-10-08 01:34:30|4463.5|4457.5|4462.8|4456.8|4463.5|4457.5|4462.8|4456.8|0
1728351280000|2024-10-08 01:34:40|4463.3|4457.3|4462.3|4456.3|4463.8|4457.8|4462.3|4456.3|17
1728351290000|2024-10-08 01:34:50|4462.8|4456.8|4463.8|4457.8|4463.8|4457.8|4462.5|4456.5|7
1728351300000|2024-10-08 01:35:00|4464|4458|4464.3|4458.3|4464.3|4458.3|4463.8|4457.8|0
1728351310000|2024-10-08 01:35:10|4464|4458|4463.8|4457.8|4465.8|4459.8|4462.8|4456.8|5
1728351320000|2024-10-08 01:35:20|4463.5|4457.5|4464.8|4458.8|4464.8|4458.8|4462.5|4456.5|4
1728351330000|2024-10-08 01:35:30|4464.5|4458.5|4464.8|4458.8|4464.8|4458.8|4463.8|4457.8|1
1728351340000|2024-10-08 01:35:40|4465.3|4459.3|4465.5|4459.5|4466|4460|4464.8|4458.8|5
1728351350000|2024-10-08 01:35:50|4465.8|4459.8|4464.8|4458.8|4465.8|4459.8|4464.8|4458.8|0
1728351360000|2024-10-08 01:36:00|4465.5|4459.5|4467|4461|4467|4461|4465.3|4459.3|4
1728351370000|2024-10-08 01:36:10|4466.8|4460.8|4465.8|4459.8|4467.8|4461.8|4465.8|4459.8|0
1728351380000|2024-10-08 01:36:20|4465|4459|4465.3|4459.3|4465.8|4459.8|4464.8|4458.8|6
1728351390000|2024-10-08 01:36:30|4465|4459|4466.8|4460.8|4466.8|4460.8|4464.8|4458.8|0
1728351400000|2024-10-08 01:36:40|4466.5|4460.5|4466.5|4460.5|4466.8|4460.8|4466.5|4460.5|0
1728351410000|2024-10-08 01:36:50|4465|4459|4466.3|4460.3|4466.3|4460.3|4464.3|4458.3|0
1728351420000|2024-10-08 01:37:00|4466.8|4460.8|4466.5|4460.5|4467.8|4461.8|4466.5|4460.5|1
1728351430000|2024-10-08 01:37:10|4466.8|4460.8|4466.5|4460.5|4466.8|4460.8|4466.5|4460.5|0
1728351440000|2024-10-08 01:37:20|4466.8|4460.8|4465.3|4459.3|4467|4461|4465.3|4459.3|1
1728351450000|2024-10-08 01:37:30|4465|4459|4464.8|4458.8|4465.3|4459.3|4464.5|4458.5|0
1728351460000|2024-10-08 01:37:40|4464.3|4458.3|4465.3|4459.3|4465.3|4459.3|4464.3|4458.3|0
1728351470000|2024-10-08 01:37:50|4465.8|4459.8|4466.5|4460.5|4466.8|4460.8|4465.3|4459.3|0
1728351480000|2024-10-08 01:38:00|4466.3|4460.3|4466.8|4460.8|4468.3|4462.3|4466.3|4460.3|1
1728351490000|2024-10-08 01:38:10|4466.5|4460.5|4466.5|4460.5|4466.8|4460.8|4466.3|4460.3|0
1728351500000|2024-10-08 01:38:20|4466.3|4460.3|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|0
1728351510000|2024-10-08 01:38:30|4467.8|4461.8|4467.3|4461.3|4467.8|4461.8|4466.5|4460.5|1
1728351520000|2024-10-08 01:38:40|4467.5|4461.5|4464.8|4458.8|4467.8|4461.8|4464.3|4458.3|6
1728351530000|2024-10-08 01:38:50|4465.3|4459.3|4465.3|4459.3|4465.5|4459.5|4464.3|4458.3|0
1728351540000|2024-10-08 01:39:00|4464.3|4458.3|4465.8|4459.8|4466.3|4460.3|4464.3|4458.3|0
1728351550000|2024-10-08 01:39:10|4465.5|4459.5|4465.8|4459.8|4466|4460|4465.5|4459.5|0
1728351560000|2024-10-08 01:39:20|4465.5|4459.5|4465|4459|4466.3|4460.3|4464.3|4458.3|16
1728351570000|2024-10-08 01:39:30|4465.5|4459.5|4466.3|4460.3|4466.3|4460.3|4465.5|4459.5|0
1728351580000|2024-10-08 01:39:40|4466.5|4460.5|4466.3|4460.3|4466.8|4460.8|4466|4460|1
1728351590000|2024-10-08 01:39:50|4466.8|4460.8|4467.3|4461.3|4467.3|4461.3|4466.8|4460.8|0
1728351600000|2024-10-08 01:40:00|4467|4461|4466.8|4460.8|4467.3|4461.3|4466|4460|0
1728351610000|2024-10-08 01:40:10|4466.5|4460.5|4466.8|4460.8|4467.8|4461.8|4466.3|4460.3|1
1728351620000|2024-10-08 01:40:20|4466|4460|4467.3|4461.3|4467.8|4461.8|4465.5|4459.5|1
1728351630000|2024-10-08 01:40:30|4468.3|4462.3|4468.5|4462.5|4468.8|4462.8|4467.8|4461.8|0
1728351640000|2024-10-08 01:40:40|4468.8|4462.8|4468.8|4462.8|4469|4463|4468|4462|1
1728351650000|2024-10-08 01:40:50|4468.5|4462.5|4466.8|4460.8|4468.8|4462.8|4466.8|4460.8|4
1728351660000|2024-10-08 01:41:00|4467|4461|4467.8|4461.8|4468.8|4462.8|4467|4461|1
1728351670000|2024-10-08 01:41:10|4467|4461|4467.5|4461.5|4467.8|4461.8|4466.5|4460.5|1
1728351680000|2024-10-08 01:41:20|4467.3|4461.3|4466.5|4460.5|4467.8|4461.8|4466.3|4460.3|0
1728351690000|2024-10-08 01:41:30|4466.3|4460.3|4467|4461|4467|4461|4466.3|4460.3|0
1728351700000|2024-10-08 01:41:40|4466.8|4460.8|4466|4460|4467|4461|4466|4460|0
1728351710000|2024-10-08 01:41:50|4466.3|4460.3|4466.3|4460.3|4466.8|4460.8|4466.3|4460.3|0
1728351720000|2024-10-08 01:42:00|4466|4460|4463.3|4457.3|4466|4460|4463.3|4457.3|6
1728351730000|2024-10-08 01:42:10|4463|4457|4464.5|4458.5|4465|4459|4463|4457|1
1728351740000|2024-10-08 01:42:20|4464.8|4458.8|4463|4457|4464.8|4458.8|4463|4457|1
1728351750000|2024-10-08 01:42:30|4462.8|4456.8|4462.8|4456.8|4463|4457|4462.8|4456.8|0
1728351760000|2024-10-08 01:42:40|4463|4457|4461.3|4455.3|4463|4457|4460.8|4454.8|5
1728351770000|2024-10-08 01:42:50|4461|4455|4459.3|4453.3|4461|4455|4459|4453|1
1728351780000|2024-10-08 01:43:00|4459.8|4453.8|4460.5|4454.5|4460.8|4454.8|4459.8|4453.8|2
1728351790000|2024-10-08 01:43:10|4460.3|4454.3|4460.8|4454.8|4460.8|4454.8|4460|4454|0
1728351800000|2024-10-08 01:43:20|4460.3|4454.3|4460.3|4454.3|4460.8|4454.8|4460|4454|0
1728351810000|2024-10-08 01:43:30|4460.8|4454.8|4458.8|4452.8|4461.3|4455.3|4458.8|4452.8|2
1728351820000|2024-10-08 01:43:40|4458.5|4452.5|4458.3|4452.3|4458.5|4452.5|4457.8|4451.8|0
1728351830000|2024-10-08 01:43:50|4458.5|4452.5|4461|4455|4461|4455|4458.3|4452.3|3
1728351840000|2024-10-08 01:44:00|4460|4454|4462.5|4456.5|4462.5|4456.5|4460|4454|12
1728351850000|2024-10-08 01:44:10|4462.8|4456.8|4462.3|4456.3|4462.8|4456.8|4462|4456|2
1728351860000|2024-10-08 01:44:20|4462.5|4456.5|4462|4456|4462.5|4456.5|4461.8|4455.8|0
1728351870000|2024-10-08 01:44:30|4462.3|4456.3|4462.8|4456.8|4462.8|4456.8|4462|4456|0
1728351880000|2024-10-08 01:44:40|4463.3|4457.3|4463.5|4457.5|4463.5|4457.5|4463.3|4457.3|0
1728351890000|2024-10-08 01:44:50|4464.5|4458.5|4465.5|4459.5|4465.5|4459.5|4464.5|4458.5|0
1728351900000|2024-10-08 01:45:00|4465|4459|4465.5|4459.5|4465.5|4459.5|4464.5|4458.5|0
1728351910000|2024-10-08 01:45:10|4465.3|4459.3|4464.8|4458.8|4465.3|4459.3|4463.8|4457.8|0
1728351920000|2024-10-08 01:45:20|4464.5|4458.5|4463.8|4457.8|4464.5|4458.5|4463.8|4457.8|0
1728351930000|2024-10-08 01:45:30|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1728351940000|2024-10-08 01:45:40|4464|4458|4462.8|4456.8|4464|4458|4462.5|4456.5|0
1728351950000|2024-10-08 01:45:50|4463.3|4457.3|4463.5|4457.5|4463.5|4457.5|4462.8|4456.8|1
1728351960000|2024-10-08 01:46:00|4463.3|4457.3|4462.5|4456.5|4463.5|4457.5|4462.5|4456.5|0
1728351970000|2024-10-08 01:46:10|4462.8|4456.8|4461.8|4455.8|4462.8|4456.8|4461.8|4455.8|0
1728351980000|2024-10-08 01:46:20|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|0
1728351990000|2024-10-08 01:46:30|4463.3|4457.3|4463.8|4457.8|4463.8|4457.8|4463.3|4457.3|0
1728352000000|2024-10-08 01:46:40|4463.5|4457.5|4464.5|4458.5|4464.5|4458.5|4463|4457|0
1728352010000|2024-10-08 01:46:50|4464.8|4458.8|4464.3|4458.3|4464.8|4458.8|4463.3|4457.3|0
1728352020000|2024-10-08 01:47:00|4463.3|4457.3|4462.8|4456.8|4463.8|4457.8|4462.3|4456.3|1
1728352030000|2024-10-08 01:47:10|4462.3|4456.3|4462.5|4456.5|4462.8|4456.8|4461.8|4455.8|0
1728352040000|2024-10-08 01:47:20|4462.3|4456.3|4462.5|4456.5|4462.8|4456.8|4462.3|4456.3|0
1728352050000|2024-10-08 01:47:30|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|0
1728352060000|2024-10-08 01:47:40|4463|4457|4463.3|4457.3|4464.3|4458.3|4463|4457|2
1728352070000|2024-10-08 01:47:50|4463.8|4457.8|4464.3|4458.3|4464.5|4458.5|4463.8|4457.8|0
1728352080000|2024-10-08 01:48:00|4464.5|4458.5|4465|4459|4465|4459|4464.5|4458.5|0
1728352090000|2024-10-08 01:48:10|4464.8|4458.8|4465|4459|4465|4459|4464.3|4458.3|1
1728352100000|2024-10-08 01:48:20|4464.8|4458.8|4465|4459|4465|4459|4464.8|4458.8|0
1728352110000|2024-10-08 01:48:30|4464.3|4458.3|4465.8|4459.8|4466.3|4460.3|4464.3|4458.3|2
1728352120000|2024-10-08 01:48:40|4465.5|4459.5|4463|4457|4465.5|4459.5|4463|4457|0
1728352130000|2024-10-08 01:48:50|4463.3|4457.3|4462.8|4456.8|4464.3|4458.3|4462.8|4456.8|0
1728352140000|2024-10-08 01:49:00|4462.5|4456.5|4464.3|4458.3|4464.3|4458.3|4462.5|4456.5|0
1728352150000|2024-10-08 01:49:10|4464|4458|4463.5|4457.5|4464.3|4458.3|4463.5|4457.5|0
1728352160000|2024-10-08 01:49:20|4463.8|4457.8|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|0
1728352170000|2024-10-08 01:49:30|4463.3|4457.3|4464.3|4458.3|4464.5|4458.5|4463.3|4457.3|0
1728352180000|2024-10-08 01:49:40|4464|4458|4463.5|4457.5|4464|4458|4463.3|4457.3|0
1728352190000|2024-10-08 01:49:50|4463.3|4457.3|4462.8|4456.8|4463.3|4457.3|4462.8|4456.8|0
1728352200000|2024-10-08 01:50:00|4462.5|4456.5|4463.5|4457.5|4464.3|4458.3|4462.3|4456.3|0
1728352210000|2024-10-08 01:50:10|4464.3|4458.3|4464|4458|4464.3|4458.3|4463.5|4457.5|0
1728352220000|2024-10-08 01:50:20|4463.8|4457.8|4463.5|4457.5|4464.3|4458.3|4463.3|4457.3|0
1728352230000|2024-10-08 01:50:30|4463.3|4457.3|4463.3|4457.3|4463.5|4457.5|4463|4457|0
1728352240000|2024-10-08 01:50:40|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.5|4457.5|0
1728352250000|2024-10-08 01:50:50|4463.5|4457.5|4463|4457|4463.5|4457.5|4463|4457|0
1728352260000|2024-10-08 01:51:00|4461.8|4455.8|4462|4456|4462|4456|4461.8|4455.8|1
1728352270000|2024-10-08 01:51:10|4462.3|4456.3|4462.8|4456.8|4463.3|4457.3|4462.3|4456.3|1
1728352290000|2024-10-08 01:51:30|4463.3|4457.3|4461.8|4455.8|4463.3|4457.3|4461|4455|2
1728352300000|2024-10-08 01:51:40|4461.3|4455.3|4461.3|4455.3|4461.8|4455.8|4461|4455|0
1728352310000|2024-10-08 01:51:50|4461.8|4455.8|4461.3|4455.3|4461.8|4455.8|4461|4455|1
1728352320000|2024-10-08 01:52:00|4461.5|4455.5|4461.8|4455.8|4462.5|4456.5|4461.5|4455.5|0
1728352330000|2024-10-08 01:52:10|4462|4456|4461.8|4455.8|4462|4456|4461.3|4455.3|0
1728352340000|2024-10-08 01:52:20|4461.3|4455.3|4460.5|4454.5|4461.3|4455.3|4460.5|4454.5|0
1728352350000|2024-10-08 01:52:30|4460.3|4454.3|4460.8|4454.8|4460.8|4454.8|4459.8|4453.8|0
1728352360000|2024-10-08 01:52:40|4457.3|4451.3|4459.3|4453.3|4459.3|4453.3|4457.3|4451.3|16
1728352370000|2024-10-08 01:52:50|4459|4453|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|1
1728352380000|2024-10-08 01:53:00|4459|4453|4459|4453|4459.3|4453.3|4458.8|4452.8|9
1728352390000|2024-10-08 01:53:10|4458.3|4452.3|4457.8|4451.8|4458.3|4452.3|4457.8|4451.8|7
1728352400000|2024-10-08 01:53:20|4458|4452|4457.8|4451.8|4458.3|4452.3|4457.8|4451.8|6
1728352410000|2024-10-08 01:53:30|4458|4452|4457.8|4451.8|4458|4452|4456.8|4450.8|24
1728352420000|2024-10-08 01:53:40|4458.3|4452.3|4457.8|4451.8|4458.3|4452.3|4457.8|4451.8|2
1728352430000|2024-10-08 01:53:50|4457.5|4451.5|4456.8|4450.8|4457.8|4451.8|4456.8|4450.8|4
1728352440000|2024-10-08 01:54:00|4457.5|4451.5|4459.3|4453.3|4459.3|4453.3|4457.3|4451.3|1
1728352450000|2024-10-08 01:54:10|4459|4453|4458|4452|4459.3|4453.3|4457.8|4451.8|6
1728352460000|2024-10-08 01:54:20|4457.3|4451.3|4457.3|4451.3|4457.8|4451.8|4457|4451|1
1728352470000|2024-10-08 01:54:30|4458|4452|4457.8|4451.8|4458|4452|4457.8|4451.8|0
1728352480000|2024-10-08 01:54:40|4457.3|4451.3|4456.3|4450.3|4457.3|4451.3|4456.3|4450.3|0
1728352490000|2024-10-08 01:54:50|4456.5|4450.5|4455.3|4449.3|4456.5|4450.5|4455.3|4449.3|0
1728352500000|2024-10-08 01:55:00|4455.8|4449.8|4456.3|4450.3|4457.3|4451.3|4455|4449|3
1728352510000|2024-10-08 01:55:10|4456|4450|4457.3|4451.3|4457.3|4451.3|4456|4450|1
1728352520000|2024-10-08 01:55:20|4457.8|4451.8|4458|4452|4459|4453|4457.5|4451.5|0
1728352530000|2024-10-08 01:55:30|4457.8|4451.8|4456.3|4450.3|4457.8|4451.8|4456.3|4450.3|3
1728352540000|2024-10-08 01:55:40|||||||||2
1728352550000|2024-10-08 01:55:50|4455.8|4449.8|4456.3|4450.3|4456.5|4450.5|4455.3|4449.3|0
1728352560000|2024-10-08 01:56:00|4456|4450|4456.3|4450.3|4456.8|4450.8|4455.5|4449.5|0
1728352570000|2024-10-08 01:56:10|4457|4451|4456.8|4450.8|4457|4451|4456.8|4450.8|0
1728352580000|2024-10-08 01:56:20|4457.8|4451.8|4457|4451|4457.8|4451.8|4457|4451|3
1728352590000|2024-10-08 01:56:30|4457.3|4451.3|4457.8|4451.8|4457.8|4451.8|4457.3|4451.3|1
1728352600000|2024-10-08 01:56:40|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|0
1728352610000|2024-10-08 01:56:50|4456.5|4450.5|4455.8|4449.8|4456.5|4450.5|4455.8|4449.8|6
1728352620000|2024-10-08 01:57:00|4456.3|4450.3|4457|4451|4457.8|4451.8|4456.3|4450.3|0
1728352630000|2024-10-08 01:57:10|4455.5|4449.5|4456.8|4450.8|4456.8|4450.8|4455.5|4449.5|1
1728352640000|2024-10-08 01:57:20|4456.5|4450.5|4457.3|4451.3|4457.8|4451.8|4456.5|4450.5|1
1728352650000|2024-10-08 01:57:30|4457|4451|4457|4451|4457.3|4451.3|4457|4451|0
1728352660000|2024-10-08 01:57:40|4457.3|4451.3|4457|4451|4457.3|4451.3|4457|4451|0
1728352670000|2024-10-08 01:57:50|4455.8|4449.8|4455.8|4449.8|4456|4450|4455.8|4449.8|1
1728352680000|2024-10-08 01:58:00|4455.3|4449.3|4455.8|4449.8|4455.8|4449.8|4455|4449|1
1728352690000|2024-10-08 01:58:10|4455.3|4449.3|4455.3|4449.3|4455.8|4449.8|4455.3|4449.3|0
1728352700000|2024-10-08 01:58:20|4455.5|4449.5|4455|4449|4456.3|4450.3|4454.5|4448.5|2
1728352710000|2024-10-08 01:58:30|4454.8|4448.8|4455.3|4449.3|4455.3|4449.3|4454.3|4448.3|0
1728352720000|2024-10-08 01:58:40|4455|4449|4454.3|4448.3|4455|4449|4454.3|4448.3|0
1728352730000|2024-10-08 01:58:50|4454|4448|4454.3|4448.3|4454.3|4448.3|4454|4448|0
1728352740000|2024-10-08 01:59:00|4454|4448|4453|4447|4454.3|4448.3|4453|4447|0
1728352750000|2024-10-08 01:59:10|4452.8|4446.8|4451.5|4445.5|4452.8|4446.8|4451.3|4445.3|3
1728352760000|2024-10-08 01:59:20|4452|4446|4451.5|4445.5|4452.3|4446.3|4451.5|4445.5|0
1728352770000|2024-10-08 01:59:30|4451.3|4445.3|4451.5|4445.5|4452.3|4446.3|4451.3|4445.3|1
1728352780000|2024-10-08 01:59:40|4451.8|4445.8|4452|4446|4452|4446|4451.8|4445.8|0
1728352790000|2024-10-08 01:59:50|4451.8|4445.8|4451.3|4445.3|4451.8|4445.8|4450.8|4444.8|1
1728352800000|2024-10-08 02:00:00|4450.8|4444.8|4452|4446|4452.3|4446.3|4450.3|4444.3|0
1728352810000|2024-10-08 02:00:10|4451.8|4445.8|4450.5|4444.5|4452|4446|4450.5|4444.5|2
1728352820000|2024-10-08 02:00:20|4450.8|4444.8|4452.3|4446.3|4452.8|4446.8|4450.8|4444.8|1
1728352830000|2024-10-08 02:00:30|4451|4445|4451|4445|4451|4445|4450|4444|0
1728352840000|2024-10-08 02:00:40|4450.8|4444.8|4451.8|4445.8|4451.8|4445.8|4450.5|4444.5|5
1728352850000|2024-10-08 02:00:50|4452|4446|4450.8|4444.8|4452|4446|4450.8|4444.8|3
1728352860000|2024-10-08 02:01:00|4451.3|4445.3|4452.8|4446.8|4452.8|4446.8|4451.3|4445.3|8
1728352870000|2024-10-08 02:01:10|4452.5|4446.5|4452|4446|4452.8|4446.8|4452|4446|2
1728352880000|2024-10-08 02:01:20|4451.5|4445.5|4451|4445|4451.5|4445.5|4450.8|4444.8|1
1728352890000|2024-10-08 02:01:30|4451.3|4445.3|4453|4447|4453|4447|4451.3|4445.3|3
1728352900000|2024-10-08 02:01:40|4452.5|4446.5|4453.5|4447.5|4453.8|4447.8|4452.5|4446.5|2
1728352910000|2024-10-08 02:01:50|4453|4447|4452.5|4446.5|4453|4447|4452.5|4446.5|0
1728352920000|2024-10-08 02:02:00|4452.3|4446.3|4451.8|4445.8|4452.3|4446.3|4451.5|4445.5|1
1728352930000|2024-10-08 02:02:10|4451.5|4445.5|4451.5|4445.5|4451.8|4445.8|4451.3|4445.3|1
1728352940000|2024-10-08 02:02:20|4451.3|4445.3|4452|4446|4452|4446|4451.3|4445.3|0
1728352950000|2024-10-08 02:02:30|4451.8|4445.8|4452.3|4446.3|4452.3|4446.3|4451.8|4445.8|0
1728352960000|2024-10-08 02:02:40|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.5|4446.5|3
1728352970000|2024-10-08 02:02:50|4453|4447|4453.8|4447.8|4453.8|4447.8|4452.8|4446.8|1
1728352980000|2024-10-08 02:03:00|4453|4447|4452.8|4446.8|4453.3|4447.3|4452.8|4446.8|0
1728352990000|2024-10-08 02:03:10|4453|4447|4453|4447|4453|4447|4453|4447|0
1728353000000|2024-10-08 02:03:20|4452.8|4446.8|4453|4447|4453|4447|4452.8|4446.8|0
1728353010000|2024-10-08 02:03:30|4452.8|4446.8|4452.6|4446.6|4452.8|4446.8|4452.6|4446.6|0
1728353020000|2024-10-08 02:03:40|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4451.8|4445.8|0
1728353030000|2024-10-08 02:03:50|4452.5|4446.5|4452.3|4446.3|4452.5|4446.5|4452.3|4446.3|0
1728353040000|2024-10-08 02:04:00|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|1
1728353060000|2024-10-08 02:04:20|4452.3|4446.3|4451.8|4445.8|4452.8|4446.8|4451.8|4445.8|1
1728353070000|2024-10-08 02:04:30|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.3|4445.3|0
1728353080000|2024-10-08 02:04:40|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|0
1728353090000|2024-10-08 02:04:50|4451.1|4445.1|4451.6|4445.6|4451.8|4445.8|4451.1|4445.1|0
1728353100000|2024-10-08 02:05:00|4451.8|4445.8|4452.8|4446.8|4452.8|4446.8|4451.8|4445.8|0
1728353110000|2024-10-08 02:05:10|4452.5|4446.5|4451.8|4445.8|4452.5|4446.5|4451.8|4445.8|0
1728353130000|2024-10-08 02:05:30|4451.5|4445.5|4451.3|4445.3|4451.5|4445.5|4451.3|4445.3|0
1728353150000|2024-10-08 02:05:50|4451.1|4445.1|4451.3|4445.3|4451.3|4445.3|4451.1|4445.1|0
1728353160000|2024-10-08 02:06:00|4451.6|4445.6|4453.1|4447.1|4453.3|4447.3|4451.6|4445.6|1
1728353170000|2024-10-08 02:06:10|4453.3|4447.3|4452.3|4446.3|4453.3|4447.3|4452.3|4446.3|2
1728353180000|2024-10-08 02:06:20|4452.1|4446.1|4452.3|4446.3|4452.3|4446.3|4452.1|4446.1|0
1728353190000|2024-10-08 02:06:30|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|4452.1|4446.1|0
1728353200000|2024-10-08 02:06:40|4451.8|4445.8|4452.1|4446.1|4452.1|4446.1|4451.8|4445.8|1
1728353210000|2024-10-08 02:06:50|4452.3|4446.3|4452.3|4446.3|4452.8|4446.8|4452.1|4446.1|0
1728353220000|2024-10-08 02:07:00|4452.1|4446.1|4451.3|4445.3|4452.3|4446.3|4451.3|4445.3|1
1728353230000|2024-10-08 02:07:10|4451.1|4445.1|4451.1|4445.1|4451.3|4445.3|4451.1|4445.1|0
1728353240000|2024-10-08 02:07:20|4450.8|4444.8|4451.3|4445.3|4451.3|4445.3|4450.8|4444.8|3
1728353250000|2024-10-08 02:07:30|4451.1|4445.1|4450.3|4444.3|4451.1|4445.1|4450.3|4444.3|0
1728353260000|2024-10-08 02:07:40|||||||||4
1728353270000|2024-10-08 02:07:50|4450.8|4444.8|4449.8|4443.8|4450.8|4444.8|4449.8|4443.8|0
1728353280000|2024-10-08 02:08:00|4450.1|4444.1|4449.8|4443.8|4450.1|4444.1|4449.8|4443.8|0
1728353290000|2024-10-08 02:08:10|4449.5|4443.5|4449.1|4443.1|4449.5|4443.5|4449.1|4443.1|0
1728353300000|2024-10-08 02:08:20|4449.3|4443.3|4450.8|4444.8|4450.8|4444.8|4449.3|4443.3|2
1728353310000|2024-10-08 02:08:30|4450.6|4444.6|4449.1|4443.1|4450.6|4444.6|4449.1|4443.1|0
1728353320000|2024-10-08 02:08:40|4449.8|4443.8|4449.1|4443.1|4449.8|4443.8|4449.1|4443.1|1
1728353330000|2024-10-08 02:08:50|4448.3|4442.3|4448.3|4442.3|4448.6|4442.6|4448.3|4442.3|1
1728353340000|2024-10-08 02:09:00|4448.1|4442.1|4447.3|4441.3|4448.1|4442.1|4447.1|4441.1|3
1728353350000|2024-10-08 02:09:10|4447.1|4441.1|4447.1|4441.1|4447.6|4441.6|4447.1|4441.1|0
1728353360000|2024-10-08 02:09:20|4447.3|4441.3|4447.1|4441.1|4447.3|4441.3|4447.1|4441.1|0
1728353380000|2024-10-08 02:09:40|4447.3|4441.3|4447.1|4441.1|4447.3|4441.3|4447.1|4441.1|0
1728353390000|2024-10-08 02:09:50|4447.3|4441.3|4447.1|4441.1|4448|4442|4447.1|4441.1|0
1728353400000|2024-10-08 02:10:00|4447.6|4441.6|4447.1|4441.1|4447.8|4441.8|4447.1|4441.1|6
1728353410000|2024-10-08 02:10:10|4446.1|4440.1|4445.3|4439.3|4446.3|4440.3|4445.3|4439.3|2
1728353420000|2024-10-08 02:10:20|4445.1|4439.1|4444.3|4438.3|4445.3|4439.3|4444.3|4438.3|0
1728353440000|2024-10-08 02:10:40|4444.1|4438.1|4437.1|4431.1|4444.1|4438.1|4437.1|4431.1|27
1728353450000|2024-10-08 02:10:50|4436.8|4430.8|4436.1|4430.1|4436.8|4430.8|4435.1|4429.1|13
1728353460000|2024-10-08 02:11:00|4437.3|4431.3|4437.3|4431.3|4437.6|4431.6|4437.3|4431.3|1
1728353470000|2024-10-08 02:11:10|4437.6|4431.6|4435.8|4429.8|4437.6|4431.6|4435.8|4429.8|5
1728353480000|2024-10-08 02:11:20|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|0
1728353490000|2024-10-08 02:11:30|4436.6|4430.6|4435.3|4429.3|4436.6|4430.6|4434.1|4428.1|11
1728353500000|2024-10-08 02:11:40|4435.6|4429.6|4434.6|4428.6|4435.6|4429.6|4434.6|4428.6|0
1728353510000|2024-10-08 02:11:50|4434.3|4428.3|4430.6|4424.6|4434.3|4428.3|4430.3|4424.3|11
1728353520000|2024-10-08 02:12:00|4430.3|4424.3|4431.1|4425.1|4431.1|4425.1|4430.3|4424.3|2
1728353530000|2024-10-08 02:12:10|4431.8|4425.8|4432.1|4426.1|4432.8|4426.8|4431.6|4425.6|3
1728353540000|2024-10-08 02:12:20|4432.6|4426.6|4432.8|4426.8|4432.8|4426.8|4432.6|4426.6|0
1728353550000|2024-10-08 02:12:30|4433.6|4427.6|4433.8|4427.8|4433.8|4427.8|4433.6|4427.6|0
1728353560000|2024-10-08 02:12:40|4434.1|4428.1|4434.3|4428.3|4435.1|4429.1|4434.1|4428.1|5
1728353570000|2024-10-08 02:12:50|4434.6|4428.6|4433.8|4427.8|4435.8|4429.8|4433.8|4427.8|7
1728353580000|2024-10-08 02:13:00|4434.3|4428.3|4434.1|4428.1|4434.8|4428.8|4434.1|4428.1|1
1728353590000|2024-10-08 02:13:10|4434.6|4428.6|4434.8|4428.8|4434.8|4428.8|4434.6|4428.6|1
1728353600000|2024-10-08 02:13:20|4435.1|4429.1|4435.8|4429.8|4435.8|4429.8|4435.1|4429.1|0
1728353610000|2024-10-08 02:13:30|4435.6|4429.6|4436.3|4430.3|4436.3|4430.3|4435.6|4429.6|1
1728353620000|2024-10-08 02:13:40|4436.1|4430.1|4435.3|4429.3|4436.1|4430.1|4435.3|4429.3|3
1728353630000|2024-10-08 02:13:50|4435.1|4429.1|4434.8|4428.8|4435.1|4429.1|4434.1|4428.1|3
1728353640000|2024-10-08 02:14:00|4434.3|4428.3|4433.8|4427.8|4434.8|4428.8|4432.6|4426.6|11
1728353650000|2024-10-08 02:14:10|4433.1|4427.1|4432.3|4426.3|4433.1|4427.1|4432.1|4426.1|2
1728353660000|2024-10-08 02:14:20|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|0
1728353670000|2024-10-08 02:14:30|4431.6|4425.6|4430.1|4424.1|4431.6|4425.6|4430.1|4424.1|3
1728353680000|2024-10-08 02:14:40|4429.8|4423.8|4427.1|4421.1|4429.8|4423.8|4426.8|4420.8|8
1728353690000|2024-10-08 02:14:50|4426.8|4420.8|4425.6|4419.6|4426.8|4420.8|4425.1|4419.1|2
1728353700000|2024-10-08 02:15:00|4425.8|4419.8|4426.8|4420.8|4426.8|4420.8|4425.8|4419.8|5
1728353710000|2024-10-08 02:15:10|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|0
1728353720000|2024-10-08 02:15:20|4426.6|4420.6|4427.8|4421.8|4427.8|4421.8|4426.6|4420.6|3
1728353730000|2024-10-08 02:15:30|4428.1|4422.1|4428.6|4422.6|4428.6|4422.6|4428.1|4422.1|1
1728353740000|2024-10-08 02:15:40|4428.3|4422.3|4427.8|4421.8|4428.3|4422.3|4427.1|4421.1|2
1728353750000|2024-10-08 02:15:50|4428.3|4422.3|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|1
1728353760000|2024-10-08 02:16:00|4428.1|4422.1|4428.8|4422.8|4429.8|4423.8|4428.1|4422.1|3
1728353770000|2024-10-08 02:16:10|4429.3|4423.3|4429.6|4423.6|4429.6|4423.6|4429.3|4423.3|1
1728353780000|2024-10-08 02:16:20|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1728353790000|2024-10-08 02:16:30|4429.8|4423.8|4430.1|4424.1|4430.1|4424.1|4429.8|4423.8|1
1728353810000|2024-10-08 02:16:50|4430.6|4424.6|4430.8|4424.8|4430.8|4424.8|4430.6|4424.6|0
1728353820000|2024-10-08 02:17:00|4431.8|4425.8|4430.1|4424.1|4431.8|4425.8|4430.1|4424.1|7
1728353830000|2024-10-08 02:17:10|4429.8|4423.8|4429.8|4423.8|4430.1|4424.1|4429.8|4423.8|5
1728353840000|2024-10-08 02:17:20|4429.5|4423.5|4429.3|4423.3|4429.5|4423.5|4429.3|4423.3|0
1728353850000|2024-10-08 02:17:30|4429.6|4423.6|4429.8|4423.8|4429.8|4423.8|4429.6|4423.6|1
1728353860000|2024-10-08 02:17:40|4429.5|4423.5|4428.1|4422.1|4429.5|4423.5|4428.1|4422.1|1
1728353870000|2024-10-08 02:17:50|4427.8|4421.8|4427.8|4421.8|4428.3|4422.3|4427.3|4421.3|1
1728353880000|2024-10-08 02:18:00|4427.5|4421.5|4427.8|4421.8|4427.8|4421.8|4427.1|4421.1|0
1728353890000|2024-10-08 02:18:10|4427.1|4421.1|4425.8|4419.8|4427.1|4421.1|4424.8|4418.8|5
1728353900000|2024-10-08 02:18:20|4426.1|4420.1|4426.8|4420.8|4426.8|4420.8|4426.1|4420.1|1
1728353920000|2024-10-08 02:18:40|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|1
1728353930000|2024-10-08 02:18:50|4426.5|4420.5|4425.8|4419.8|4426.5|4420.5|4425.8|4419.8|4
1728353940000|2024-10-08 02:19:00|4425.6|4419.6|4424.8|4418.8|4425.6|4419.6|4424.5|4418.5|2
1728353950000|2024-10-08 02:19:10|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|1
1728353960000|2024-10-08 02:19:20|4425.6|4419.6|4422.3|4416.3|4425.6|4419.6|4422.1|4416.1|7
1728353970000|2024-10-08 02:19:30|4422.6|4416.6|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|3
1728353980000|2024-10-08 02:19:40|4422.1|4416.1|4423.1|4417.1|4423.1|4417.1|4422.1|4416.1|1
1728353990000|2024-10-08 02:19:50|4423.3|4417.3|4423.3|4417.3|4423.6|4417.6|4423.3|4417.3|2
1728354000000|2024-10-08 02:20:00|4423.1|4417.1|4423.1|4417.1|4423.3|4417.3|4423.1|4417.1|0
1728354010000|2024-10-08 02:20:10|4422.6|4416.6|4423.8|4417.8|4423.8|4417.8|4422.6|4416.6|6
1728354020000|2024-10-08 02:20:20|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1728354030000|2024-10-08 02:20:30|4423.1|4417.1|4424.1|4418.1|4424.1|4418.1|4423.1|4417.1|0
1728354040000|2024-10-08 02:20:40|4423.3|4417.3|4423.1|4417.1|4423.8|4417.8|4423.1|4417.1|6
1728354050000|2024-10-08 02:20:50|4423.3|4417.3|4420.3|4414.3|4423.3|4417.3|4419.8|4413.8|59
1728354060000|2024-10-08 02:21:00|4420.8|4414.8|4422.3|4416.3|4422.8|4416.8|4420.8|4414.8|4
1728354080000|2024-10-08 02:21:20|4423.1|4417.1|4421.8|4415.8|4423.1|4417.1|4421.6|4415.6|2
1728354100000|2024-10-08 02:21:40|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4421.8|4415.8|0
1728354110000|2024-10-08 02:21:50|4422.3|4416.3|4423.1|4417.1|4423.1|4417.1|4422.3|4416.3|2
1728354120000|2024-10-08 02:22:00|4422.8|4416.8|4423.1|4417.1|4423.1|4417.1|4422.8|4416.8|0
1728354130000|2024-10-08 02:22:10|4422.8|4416.8|4422.1|4416.1|4422.8|4416.8|4421.8|4415.8|4
1728354140000|2024-10-08 02:22:20|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|1
1728354150000|2024-10-08 02:22:30|4422.6|4416.6|4423.1|4417.1|4424.1|4418.1|4422.6|4416.6|13
1728354160000|2024-10-08 02:22:40|4423.3|4417.3|4423.1|4417.1|4423.3|4417.3|4422.8|4416.8|1
1728354170000|2024-10-08 02:22:50|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1728354180000|2024-10-08 02:23:00|4423.1|4417.1|4421.3|4415.3|4423.1|4417.1|4421.3|4415.3|4
1728354190000|2024-10-08 02:23:10|4421.6|4415.6|4421.6|4415.6|4422.1|4416.1|4421.3|4415.3|0
1728354200000|2024-10-08 02:23:20|4421.3|4415.3|4421.6|4415.6|4421.6|4415.6|4421.3|4415.3|0
1728354210000|2024-10-08 02:23:30|4421.8|4415.8|4422.3|4416.3|4422.3|4416.3|4421.8|4415.8|2
1728354220000|2024-10-08 02:23:40|4422.1|4416.1|4420.6|4414.6|4422.3|4416.3|4420.6|4414.6|4
1728354230000|2024-10-08 02:23:50|4420.8|4414.8|4420.6|4414.6|4421.1|4415.1|4420.6|4414.6|2
1728354240000|2024-10-08 02:24:00|4421.1|4415.1|4420.6|4414.6|4421.1|4415.1|4420.6|4414.6|0
1728354250000|2024-10-08 02:24:10|4420.8|4414.8|4420.6|4414.6|4420.8|4414.8|4420.6|4414.6|0
1728354260000|2024-10-08 02:24:20|4420.8|4414.8|4421.3|4415.3|4421.3|4415.3|4420.8|4414.8|0
1728354280000|2024-10-08 02:24:40|4421.6|4415.6|4420.8|4414.8|4421.6|4415.6|4420.8|4414.8|2
1728354290000|2024-10-08 02:24:50|4421.1|4415.1|4421.6|4415.6|4421.6|4415.6|4421.1|4415.1|0
1728354300000|2024-10-08 02:25:00|4421.3|4415.3|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|0
1728354310000|2024-10-08 02:25:10|4421.8|4415.8|4423.6|4417.6|4423.6|4417.6|4421.8|4415.8|5
1728354330000|2024-10-08 02:25:30|4423.8|4417.8|4424.3|4418.3|4424.3|4418.3|4423.8|4417.8|0
1728354340000|2024-10-08 02:25:40|4424.8|4418.8|4425.8|4419.8|4425.8|4419.8|4424.8|4418.8|0
1728354350000|2024-10-08 02:25:50|4425.6|4419.6|4425.8|4419.8|4425.8|4419.8|4425.6|4419.6|0
1728354360000|2024-10-08 02:26:00|4425.6|4419.6|4425.3|4419.3|4425.8|4419.8|4425.1|4419.1|0
1728354370000|2024-10-08 02:26:10|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|0
1728354390000|2024-10-08 02:26:30|4424.5|4418.5|4424.8|4418.8|4424.8|4418.8|4424.5|4418.5|6
1728354400000|2024-10-08 02:26:40|4424.6|4418.6|4424.3|4418.3|4424.8|4418.8|4424.3|4418.3|0
1728354420000|2024-10-08 02:27:00|4424.6|4418.6|4424.3|4418.3|4424.6|4418.6|4424.3|4418.3|0
1728354430000|2024-10-08 02:27:10|4423.8|4417.8|4421.8|4415.8|4424.1|4418.1|4421.8|4415.8|4
1728354440000|2024-10-08 02:27:20|4422.1|4416.1|4422.6|4416.6|4422.8|4416.8|4422.1|4416.1|1
1728354450000|2024-10-08 02:27:30|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.6|4416.6|0
1728354460000|2024-10-08 02:27:40|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|0
1728354470000|2024-10-08 02:27:50|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1728354480000|2024-10-08 02:28:00|4423.6|4417.6|4423.8|4417.8|4423.8|4417.8|4423.6|4417.6|14
1728354500000|2024-10-08 02:28:20|4424.1|4418.1|4422.8|4416.8|4424.8|4418.8|4422.8|4416.8|1
1728354510000|2024-10-08 02:28:30|4423.1|4417.1|4422.1|4416.1|4423.3|4417.3|4422.1|4416.1|0
1728354530000|2024-10-08 02:28:50|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4
1728354540000|2024-10-08 02:29:00|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.3|4414.3|1
1728354550000|2024-10-08 02:29:10|4420.6|4414.6|4421.1|4415.1|4421.1|4415.1|4420.6|4414.6|0
1728354560000|2024-10-08 02:29:20|4420.8|4414.8|4417.1|4411.1|4420.8|4414.8|4417.1|4411.1|7
1728354570000|2024-10-08 02:29:30|4417.3|4411.3|4418.3|4412.3|4418.3|4412.3|4417.3|4411.3|25
1728354580000|2024-10-08 02:29:40|4418.8|4412.8|4418.6|4412.6|4418.8|4412.8|4418.3|4412.3|2
1728354590000|2024-10-08 02:29:50|4418.3|4412.3|4417.1|4411.1|4418.6|4412.6|4417.1|4411.1|2
1728354600000|2024-10-08 02:30:00|4417.3|4411.3|4416.6|4410.6|4418.3|4412.3|4416.3|4410.3|4
1728354610000|2024-10-08 02:30:10|4416.8|4410.8|4418.8|4412.8|4419.3|4413.3|4416.1|4410.1|2
1728354620000|2024-10-08 02:30:20|4418.5|4412.5|4417.8|4411.8|4418.5|4412.5|4417.6|4411.6|2
1728354630000|2024-10-08 02:30:30|4418.1|4412.1|4416.6|4410.6|4418.1|4412.1|4416.3|4410.3|1
1728354640000|2024-10-08 02:30:40|4416.8|4410.8|4417.8|4411.8|4418.3|4412.3|4416.6|4410.6|3
1728354650000|2024-10-08 02:30:50|4417.3|4411.3|4417.8|4411.8|4418.3|4412.3|4417.1|4411.1|7
1728354660000|2024-10-08 02:31:00|4417.3|4411.3|4418.8|4412.8|4418.8|4412.8|4417.3|4411.3|3
1728354670000|2024-10-08 02:31:10|4419.6|4413.6|4419.8|4413.8|4420.8|4414.8|4419.3|4413.3|0
1728354680000|2024-10-08 02:31:20|4420.1|4414.1|4416.1|4410.1|4420.6|4414.6|4415.8|4409.8|20
1728354690000|2024-10-08 02:31:30|4416.3|4410.3|4417.3|4411.3|4417.8|4411.8|4416.3|4410.3|0
1728354700000|2024-10-08 02:31:40|4417.8|4411.8|4418.3|4412.3|4418.6|4412.6|4417.8|4411.8|0
1728354710000|2024-10-08 02:31:50|4418.6|4412.6|4419.8|4413.8|4420.8|4414.8|4418.6|4412.6|0
1728354720000|2024-10-08 02:32:00|4420.3|4414.3|4420.1|4414.1|4420.6|4414.6|4420.1|4414.1|5
1728354730000|2024-10-08 02:32:10|4419.8|4413.8|4421.6|4415.6|4421.6|4415.6|4419.1|4413.1|4
1728354740000|2024-10-08 02:32:20|4421.8|4415.8|4421.3|4415.3|4422.1|4416.1|4421.3|4415.3|1
1728354750000|2024-10-08 02:32:30|4421.8|4415.8|4422.6|4416.6|4423.1|4417.1|4421.8|4415.8|0
1728354760000|2024-10-08 02:32:40|4422.3|4416.3|4419.8|4413.8|4422.6|4416.6|4419.8|4413.8|1
1728354770000|2024-10-08 02:32:50|4420.3|4414.3|4416.3|4410.3|4420.8|4414.8|4416.3|4410.3|5
1728354780000|2024-10-08 02:33:00|4416.6|4410.6|4414.6|4408.6|4417.1|4411.1|4414.6|4408.6|2
1728354790000|2024-10-08 02:33:10|4415.3|4409.3|4415.3|4409.3|4415.8|4409.8|4414.8|4408.8|8
1728354800000|2024-10-08 02:33:20|4415.6|4409.6|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|1
1728354810000|2024-10-08 02:33:30|4416.8|4410.8|4414.3|4408.3|4417.3|4411.3|4414.1|4408.1|9
1728354820000|2024-10-08 02:33:40|4414.6|4408.6|4412.8|4406.8|4414.6|4408.6|4412.8|4406.8|1
1728354830000|2024-10-08 02:33:50|4412.6|4406.6|4413.3|4407.3|4413.3|4407.3|4411.8|4405.8|4
1728354840000|2024-10-08 02:34:00|4413.6|4407.6|4413.1|4407.1|4414.6|4408.6|4412.3|4406.3|0
1728354850000|2024-10-08 02:34:10|4412.6|4406.6|4413.8|4407.8|4413.8|4407.8|4412.3|4406.3|3
1728354860000|2024-10-08 02:34:20|4414.1|4408.1|4413.3|4407.3|4414.8|4408.8|4412.8|4406.8|3
1728354870000|2024-10-08 02:34:30|4413.6|4407.6|4411.8|4405.8|4413.6|4407.6|4411.8|4405.8|4
1728354880000|2024-10-08 02:34:40|4412.3|4406.3|4411.3|4405.3|4412.3|4406.3|4411.1|4405.1|8
1728354890000|2024-10-08 02:34:50|4411.6|4405.6|4408.8|4402.8|4411.6|4405.6|4408.6|4402.6|25
1728354900000|2024-10-08 02:35:00|4409.1|4403.1|4407.3|4401.3|4409.8|4403.8|4407.3|4401.3|4
1728354910000|2024-10-08 02:35:10|4407.1|4401.1|4407.3|4401.3|4407.6|4401.6|4406.8|4400.8|3
1728354920000|2024-10-08 02:35:20|4406.8|4400.8|4408.1|4402.1|4408.1|4402.1|4406.8|4400.8|1
1728354930000|2024-10-08 02:35:30|4407.8|4401.8|4407.1|4401.1|4409.1|4403.1|4407.1|4401.1|3
1728354940000|2024-10-08 02:35:40|4406.8|4400.8|4404.6|4398.6|4406.8|4400.8|4403.8|4397.8|14
1728354950000|2024-10-08 02:35:50|4404.8|4398.8|4405.1|4399.1|4405.3|4399.3|4404.6|4398.6|7
1728354960000|2024-10-08 02:36:00|4404.8|4398.8|4404.5|4398.5|4405.1|4399.1|4404.3|4398.3|5
1728354970000|2024-10-08 02:36:10|4404.3|4398.3|4404.8|4398.8|4404.8|4398.8|4403.8|4397.8|3
1728354980000|2024-10-08 02:36:20|4404.6|4398.6|4403.6|4397.6|4404.6|4398.6|4402|4396|9
1728354990000|2024-10-08 02:36:30|4403.8|4397.8|4407.8|4401.8|4408.5|4402.5|4403.6|4397.6|13
1728355000000|2024-10-08 02:36:40|4407|4401|4405.8|4399.8|4407.2|4401.2|4405.8|4399.8|0
1728355010000|2024-10-08 02:36:50|4406.1|4400.1|4406.8|4400.8|4407|4401|4405.5|4399.5|3
1728355020000|2024-10-08 02:37:00|4407|4401|4406|4400|4408|4402|4404.8|4398.8|2
1728355030000|2024-10-08 02:37:10|4405.8|4399.8|4405.3|4399.3|4405.8|4399.8|4405.1|4399.1|0
1728355040000|2024-10-08 02:37:20|4405.1|4399.1|4404.8|4398.8|4406.8|4400.8|4404.8|4398.8|2
1728355050000|2024-10-08 02:37:30|4404.3|4398.3|4404.8|4398.8|4405.8|4399.8|4404|4398|20
1728355060000|2024-10-08 02:37:40|4404.3|4398.3|4403.3|4397.3|4404.3|4398.3|4403.1|4397.1|2
1728355070000|2024-10-08 02:37:50|4403.8|4397.8|4405.1|4399.1|4405.1|4399.1|4403.8|4397.8|0
1728355080000|2024-10-08 02:38:00|4405.6|4399.6|4404.1|4398.1|4407.1|4401.1|4404.1|4398.1|6
1728355090000|2024-10-08 02:38:10|4403.8|4397.8|4403.6|4397.6|4404.8|4398.8|4403.6|4397.6|2
1728355100000|2024-10-08 02:38:20|4403.8|4397.8|4404.3|4398.3|4404.6|4398.6|4403.6|4397.6|3
1728355110000|2024-10-08 02:38:30|4404.1|4398.1|4404.6|4398.6|4404.6|4398.6|4403.8|4397.8|1
1728355120000|2024-10-08 02:38:40|4404.8|4398.8|4403.5|4397.5|4404.8|4398.8|4403.5|4397.5|5
1728355130000|2024-10-08 02:38:50|4403.3|4397.3|4402.3|4396.3|4403.5|4397.5|4402.3|4396.3|0
1728355140000|2024-10-08 02:39:00|4402|4396|4401.6|4395.6|4402.3|4396.3|4400.8|4394.8|2
1728355150000|2024-10-08 02:39:10|4401.8|4395.8|4400.8|4394.8|4401.8|4395.8|4400.8|4394.8|1
1728355160000|2024-10-08 02:39:20|4399.1|4393.1|4398.8|4392.8|4399.1|4393.1|4398.3|4392.3|9
1728355170000|2024-10-08 02:39:30|4398.6|4392.6|4400.1|4394.1|4400.1|4394.1|4397.8|4391.8|3
1728355180000|2024-10-08 02:39:40|4399.3|4393.3|4400.3|4394.3|4400.6|4394.6|4399.3|4393.3|1
1728355190000|2024-10-08 02:39:50|4400.6|4394.6|4396.3|4390.3|4400.6|4394.6|4396.3|4390.3|5
1728355200000|2024-10-08 02:40:00|4396.1|4390.1|4399.3|4393.3|4399.3|4393.3|4395.8|4389.8|4
1728355210000|2024-10-08 02:40:10|4399.6|4393.6|4397.3|4391.3|4399.6|4393.6|4397.3|4391.3|6
1728355220000|2024-10-08 02:40:20|4397.6|4391.6|4395.8|4389.8|4398.1|4392.1|4395.6|4389.6|2
1728355230000|2024-10-08 02:40:30|4395.3|4389.3|4393.3|4387.3|4395.8|4389.8|4393.3|4387.3|5
1728355240000|2024-10-08 02:40:40|4393.6|4387.6|4396.6|4390.6|4396.6|4390.6|4393.6|4387.6|3
1728355250000|2024-10-08 02:40:50|4396.8|4390.8|4394.8|4388.8|4397.1|4391.1|4394.8|4388.8|0
1728355260000|2024-10-08 02:41:00|4395.3|4389.3|4399.3|4393.3|4399.3|4393.3|4395.1|4389.1|5
1728355270000|2024-10-08 02:41:10|4397.8|4391.8|4396.3|4390.3|4397.8|4391.8|4395.6|4389.6|2
1728355280000|2024-10-08 02:41:20|4396.6|4390.6|4398.3|4392.3|4398.3|4392.3|4396.3|4390.3|0
1728355290000|2024-10-08 02:41:30|4399.3|4393.3|4399.1|4393.1|4399.3|4393.3|4397.3|4391.3|1
1728355300000|2024-10-08 02:41:40|4399.3|4393.3|4401.6|4395.6|4401.8|4395.8|4399.3|4393.3|1
1728355310000|2024-10-08 02:41:50|4401.8|4395.8|4403.1|4397.1|4403.1|4397.1|4401.8|4395.8|0
1728355320000|2024-10-08 02:42:00|4403.3|4397.3|4403.3|4397.3|4403.6|4397.6|4403.1|4397.1|0
1728355330000|2024-10-08 02:42:10|4403.6|4397.6|4403.3|4397.3|4403.6|4397.6|4402.3|4396.3|1
1728355340000|2024-10-08 02:42:20|4403.6|4397.6|4403.3|4397.3|4403.8|4397.8|4402.3|4396.3|1
1728355350000|2024-10-08 02:42:30|4402.8|4396.8|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|0
1728355360000|2024-10-08 02:42:40|4402.1|4396.1|4402.3|4396.3|4403.1|4397.1|4401.3|4395.3|0
1728355370000|2024-10-08 02:42:50|4402.6|4396.6|4403.6|4397.6|4404.6|4398.6|4402.1|4396.1|52
1728355380000|2024-10-08 02:43:00|4404.1|4398.1|4404.3|4398.3|4404.8|4398.8|4403.8|4397.8|3
1728355390000|2024-10-08 02:43:10|4404.8|4398.8|4403.3|4397.3|4404.8|4398.8|4402.3|4396.3|57
1728355400000|2024-10-08 02:43:20|4403.1|4397.1|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|1
1728355410000|2024-10-08 02:43:30|4402.9|4396.9|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|0
1728355420000|2024-10-08 02:43:40|4401.3|4395.3|4400.3|4394.3|4401.3|4395.3|4400.3|4394.3|1
1728355430000|2024-10-08 02:43:50|4401.3|4395.3|4400.3|4394.3|4401.3|4395.3|4400.3|4394.3|0
1728355440000|2024-10-08 02:44:00|4400.9|4394.9|4399.3|4393.3|4400.9|4394.9|4399.3|4393.3|1
1728355450000|2024-10-08 02:44:10|4399.1|4393.1|4399.8|4393.8|4399.8|4393.8|4398.6|4392.6|0
1728355460000|2024-10-08 02:44:20|4400.1|4394.1|4401.3|4395.3|4401.3|4395.3|4400.1|4394.1|1
1728355470000|2024-10-08 02:44:30|4401.8|4395.8|4401.3|4395.3|4402.3|4396.3|4401.3|4395.3|2
1728355480000|2024-10-08 02:44:40|4401.6|4395.6|4401.3|4395.3|4402.3|4396.3|4400.3|4394.3|0
1728355490000|2024-10-08 02:44:50|4400.3|4394.3|4401.3|4395.3|4401.3|4395.3|4400.3|4394.3|0
1728355500000|2024-10-08 02:45:00|4400.8|4394.8|4401.3|4395.3|4402.1|4396.1|4400.3|4394.3|4
1728355520000|2024-10-08 02:45:20|4402.1|4396.1|4403.3|4397.3|4403.6|4397.6|4402.1|4396.1|0
1728355530000|2024-10-08 02:45:30|4403.1|4397.1|4400.3|4394.3|4403.1|4397.1|4400.3|4394.3|3
1728355540000|2024-10-08 02:45:40|4401.3|4395.3|4399.3|4393.3|4401.3|4395.3|4399.3|4393.3|7
1728355550000|2024-10-08 02:45:50|4398.8|4392.8|4401.3|4395.3|4401.3|4395.3|4398.8|4392.8|2
1728355560000|2024-10-08 02:46:00|4401.6|4395.6|4402.8|4396.8|4402.8|4396.8|4401.3|4395.3|0
1728355570000|2024-10-08 02:46:10|4402.6|4396.6|4402.3|4396.3|4403.3|4397.3|4401.1|4395.1|4
1728355580000|2024-10-08 02:46:20|4402.1|4396.1|4402.6|4396.6|4402.6|4396.6|4401.3|4395.3|0
1728355590000|2024-10-08 02:46:30|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4401.3|4395.3|0
1728355600000|2024-10-08 02:46:40|4402.1|4396.1|4400.3|4394.3|4402.1|4396.1|4400.3|4394.3|1
1728355610000|2024-10-08 02:46:50|4399.8|4393.8|4399.1|4393.1|4399.8|4393.8|4399.1|4393.1|0
1728355620000|2024-10-08 02:47:00|4398.3|4392.3|4398.8|4392.8|4398.8|4392.8|4398.3|4392.3|1
1728355630000|2024-10-08 02:47:10|4398.3|4392.3|4396.3|4390.3|4398.3|4392.3|4396.1|4390.1|9
1728355640000|2024-10-08 02:47:20|4396.1|4390.1|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|2
1728355650000|2024-10-08 02:47:30|4396.1|4390.1|4396.3|4390.3|4396.3|4390.3|4394.8|4388.8|6
1728355660000|2024-10-08 02:47:40|4395.8|4389.8|4396.8|4390.8|4396.8|4390.8|4395.3|4389.3|2
1728355670000|2024-10-08 02:47:50|4396.6|4390.6|4396.8|4390.8|4396.8|4390.8|4395.6|4389.6|0
1728355680000|2024-10-08 02:48:00|4397.3|4391.3|4400.8|4394.8|4401.1|4395.1|4397.3|4391.3|1
1728355690000|2024-10-08 02:48:10|4400.6|4394.6|4401.8|4395.8|4402.3|4396.3|4400.6|4394.6|9
1728355710000|2024-10-08 02:48:30|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|5
1728355720000|2024-10-08 02:48:40|4402.8|4396.8|4403.3|4397.3|4403.3|4397.3|4402.3|4396.3|6
1728355730000|2024-10-08 02:48:50|4402.8|4396.8|4400.3|4394.3|4402.8|4396.8|4400.3|4394.3|2
1728355740000|2024-10-08 02:49:00|4400.6|4394.6|4399.6|4393.6|4401.9|4395.9|4399.6|4393.6|6
1728355750000|2024-10-08 02:49:10|4399.1|4393.1|4400.3|4394.3|4401.3|4395.3|4398.3|4392.3|0
1728355760000|2024-10-08 02:49:20|4399.8|4393.8|4399.3|4393.3|4399.8|4393.8|4399.3|4393.3|0
1728355770000|2024-10-08 02:49:30|4399.1|4393.1|4398.3|4392.3|4399.3|4393.3|4398.3|4392.3|1
1728355780000|2024-10-08 02:49:40|4398.1|4392.1|4398.3|4392.3|4399.3|4393.3|4397.6|4391.6|0
1728355790000|2024-10-08 02:49:50|4398.6|4392.6|4398.3|4392.3|4399.3|4393.3|4398.3|4392.3|0
1728355800000|2024-10-08 02:50:00|4398.1|4392.1|4396.3|4390.3|4398.1|4392.1|4396.3|4390.3|2
1728355810000|2024-10-08 02:50:10|4396.8|4390.8|4392.6|4386.6|4397.3|4391.3|4392.6|4386.6|12
1728355820000|2024-10-08 02:50:20|4392.3|4386.3|4393.1|4387.1|4393.8|4387.8|4392.3|4386.3|2
1728355830000|2024-10-08 02:50:30|4392.8|4386.8|4393.1|4387.1|4393.1|4387.1|4392.8|4386.8|0
1728355840000|2024-10-08 02:50:40|4392.8|4386.8|4392.8|4386.8|4393.1|4387.1|4392.3|4386.3|0
1728355850000|2024-10-08 02:50:50|4392.3|4386.3|4394.8|4388.8|4395.8|4389.8|4392.3|4386.3|4
1728355860000|2024-10-08 02:51:00|4394.3|4388.3|4395.3|4389.3|4395.3|4389.3|4394.3|4388.3|1
1728355870000|2024-10-08 02:51:10|4395.6|4389.6|4396.1|4390.1|4396.1|4390.1|4395.6|4389.6|0
1728355880000|2024-10-08 02:51:20|4395.6|4389.6|4395.3|4389.3|4396.1|4390.1|4395.3|4389.3|0
1728355890000|2024-10-08 02:51:30|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.3|4389.3|0
1728355900000|2024-10-08 02:51:40|4395.6|4389.6|4397.1|4391.1|4397.1|4391.1|4395.3|4389.3|1
1728355910000|2024-10-08 02:51:50|4397.3|4391.3|4396.1|4390.1|4397.3|4391.3|4396.1|4390.1|0
1728355920000|2024-10-08 02:52:00|4396.8|4390.8|4398.3|4392.3|4399.3|4393.3|4396.8|4390.8|0
1728355930000|2024-10-08 02:52:10|4398.1|4392.1|4399.3|4393.3|4399.3|4393.3|4397.3|4391.3|0
1728355940000|2024-10-08 02:52:20|4399.1|4393.1|4399.3|4393.3|4399.8|4393.8|4398.3|4392.3|2
1728355950000|2024-10-08 02:52:30|4399.1|4393.1|4398.8|4392.8|4399.3|4393.3|4398.8|4392.8|0
1728355960000|2024-10-08 02:52:40|4399.1|4393.1|4399.3|4393.3|4399.6|4393.6|4399.1|4393.1|0
1728355970000|2024-10-08 02:52:50|4399.6|4393.6|4398.3|4392.3|4400.3|4394.3|4398.3|4392.3|2
1728355980000|2024-10-08 02:53:00|4398.6|4392.6|4399.3|4393.3|4400.3|4394.3|4398.3|4392.3|1
1728355990000|2024-10-08 02:53:10|4398.8|4392.8|4398.3|4392.3|4399.3|4393.3|4398.3|4392.3|1
1728356000000|2024-10-08 02:53:20|4398.1|4392.1|4397.3|4391.3|4398.3|4392.3|4397.3|4391.3|2
1728356010000|2024-10-08 02:53:30|4396.8|4390.8|4395.3|4389.3|4396.8|4390.8|4395.3|4389.3|3
1728356020000|2024-10-08 02:53:40|4394.8|4388.8|4395.3|4389.3|4395.3|4389.3|4394.3|4388.3|0
1728356030000|2024-10-08 02:53:50|4395.6|4389.6|4395.3|4389.3|4395.6|4389.6|4395.3|4389.3|1
1728356040000|2024-10-08 02:54:00|4395.6|4389.6|4395.3|4389.3|4396.3|4390.3|4395.3|4389.3|0
1728356050000|2024-10-08 02:54:10|4395.6|4389.6|4396.3|4390.3|4396.3|4390.3|4395.3|4389.3|0
1728356060000|2024-10-08 02:54:20|4395.8|4389.8|4396.3|4390.3|4396.3|4390.3|4395.3|4389.3|1
1728356070000|2024-10-08 02:54:30|4396.6|4390.6|4397.3|4391.3|4397.3|4391.3|4396.3|4390.3|0
1728356080000|2024-10-08 02:54:40|4397.6|4391.6|4397.3|4391.3|4398.3|4392.3|4396.3|4390.3|2
1728356090000|2024-10-08 02:54:50|4397.6|4391.6|4397.3|4391.3|4397.6|4391.6|4396.3|4390.3|2
1728356100000|2024-10-08 02:55:00|4398.3|4392.3|4398.3|4392.3|4399.3|4393.3|4398.3|4392.3|0
1728356110000|2024-10-08 02:55:10|4399.1|4393.1|4400.3|4394.3|4400.3|4394.3|4399.1|4393.1|0
1728356120000|2024-10-08 02:55:20|4401.3|4395.3|4402.1|4396.1|4402.1|4396.1|4401.1|4395.1|0
1728356130000|2024-10-08 02:55:30|4401.8|4395.8|4402.3|4396.3|4402.3|4396.3|4401.8|4395.8|8
1728356140000|2024-10-08 02:55:40|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4401.6|4395.6|5
1728356150000|2024-10-08 02:55:50|4401.8|4395.8|4401.6|4395.6|4402.3|4396.3|4401.3|4395.3|13
1728356160000|2024-10-08 02:56:00|4401.8|4395.8|4402.6|4396.6|4403.3|4397.3|4401.8|4395.8|2
1728356170000|2024-10-08 02:56:10|4402.8|4396.8|4401.6|4395.6|4402.8|4396.8|4401.1|4395.1|6
1728356180000|2024-10-08 02:56:20|4402.6|4396.6|4401.8|4395.8|4402.6|4396.6|4401.6|4395.6|0
1728356190000|2024-10-08 02:56:30|4401.6|4395.6|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|0
1728356200000|2024-10-08 02:56:40|4401.3|4395.3|4399.1|4393.1|4401.3|4395.3|4399.1|4393.1|5
1728356210000|2024-10-08 02:56:50|4398.8|4392.8|4399.6|4393.6|4399.6|4393.6|4398.6|4392.6|2
1728356220000|2024-10-08 02:57:00|4399.3|4393.3|4399.8|4393.8|4400.3|4394.3|4398.8|4392.8|0
1728356230000|2024-10-08 02:57:10|4400.3|4394.3|4398.1|4392.1|4400.3|4394.3|4398.1|4392.1|0
1728356240000|2024-10-08 02:57:20|4397.8|4391.8|4397.3|4391.3|4398.1|4392.1|4397.3|4391.3|1
1728356250000|2024-10-08 02:57:30|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4396.1|4390.1|7
1728356260000|2024-10-08 02:57:40|4397.6|4391.6|4395.8|4389.8|4397.6|4391.6|4395.3|4389.3|13
1728356270000|2024-10-08 02:57:50|4399.3|4393.3|4397.3|4391.3|4399.3|4393.3|4396.8|4390.8|4
1728356280000|2024-10-08 02:58:00|4397.6|4391.6|4397.3|4391.3|4398.3|4392.3|4397.1|4391.1|1
1728356290000|2024-10-08 02:58:10|4395.8|4389.8|4395.3|4389.3|4395.8|4389.8|4395.3|4389.3|2
1728356300000|2024-10-08 02:58:20|4395.1|4389.1|4396.1|4390.1|4396.1|4390.1|4395.1|4389.1|2
1728356310000|2024-10-08 02:58:30|4395.8|4389.8|4394.1|4388.1|4395.8|4389.8|4393.6|4387.6|0
1728356320000|2024-10-08 02:58:40|4394.6|4388.6|4394.6|4388.6|4395.1|4389.1|4394.3|4388.3|0
1728356330000|2024-10-08 02:58:50|4394.3|4388.3|4393.6|4387.6|4394.3|4388.3|4393.6|4387.6|0
1728356340000|2024-10-08 02:59:00|4393.3|4387.3|4392.3|4386.3|4393.3|4387.3|4391.8|4385.8|5
1728356350000|2024-10-08 02:59:10|4391.8|4385.8|4392.1|4386.1|4392.3|4386.3|4391.3|4385.3|1
1728356360000|2024-10-08 02:59:20|4391.3|4385.3|4391.3|4385.3|4391.8|4385.8|4390.8|4384.8|57
1728356370000|2024-10-08 02:59:30|4390.6|4384.6|4393.1|4387.1|4393.1|4387.1|4390.3|4384.3|7
1728356380000|2024-10-08 02:59:40|4392.8|4386.8|4392.8|4386.8|4393.3|4387.3|4392.3|4386.3|1
1728356390000|2024-10-08 02:59:50|4392.1|4386.1|4392.1|4386.1|4393.1|4387.1|4392.1|4386.1|2
1728356400000|2024-10-08 03:00:00|4392.3|4386.3|4393.8|4387.8|4394.1|4388.1|4392.1|4386.1|2
1728356410000|2024-10-08 03:00:10|4394.1|4388.1|4392.3|4386.3|4394.1|4388.1|4391.6|4385.6|1
1728356420000|2024-10-08 03:00:20|4392.8|4386.8|4393.3|4387.3|4393.8|4387.8|4392.6|4386.6|0
1728356430000|2024-10-08 03:00:30|4393.8|4387.8|4393.3|4387.3|4393.8|4387.8|4393.3|4387.3|0
1728356440000|2024-10-08 03:00:40|4393.8|4387.8|4393.3|4387.3|4394.3|4388.3|4393.3|4387.3|2
1728356450000|2024-10-08 03:00:50|4393.1|4387.1|4395.8|4389.8|4396.8|4390.8|4393.1|4387.1|9
1728356460000|2024-10-08 03:01:00|4396.1|4390.1|4397.6|4391.6|4397.8|4391.8|4395.3|4389.3|4
1728356470000|2024-10-08 03:01:10|4398.8|4392.8|4399.6|4393.6|4399.6|4393.6|4398.3|4392.3|10
1728356480000|2024-10-08 03:01:20|4399.3|4393.3|4399.1|4393.1|4399.6|4393.6|4399.1|4393.1|0
1728356490000|2024-10-08 03:01:30|4399.3|4393.3|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|0
1728356500000|2024-10-08 03:01:40|4400.1|4394.1|4400.3|4394.3|4400.6|4394.6|4400.1|4394.1|0
1728356510000|2024-10-08 03:01:50|4400.8|4394.8|4402.6|4396.6|4402.6|4396.6|4400.8|4394.8|1
1728356520000|2024-10-08 03:02:00|4402.8|4396.8|4400.8|4394.8|4402.8|4396.8|4400.1|4394.1|3
1728356530000|2024-10-08 03:02:10|4400.6|4394.6|4400.3|4394.3|4400.6|4394.6|4400.1|4394.1|0
1728356540000|2024-10-08 03:02:20|4400.1|4394.1|4400.8|4394.8|4400.8|4394.8|4399.6|4393.6|1
1728356550000|2024-10-08 03:02:30|4401.1|4395.1|4399.8|4393.8|4401.1|4395.1|4399.8|4393.8|2
1728356560000|2024-10-08 03:02:40|4399.3|4393.3|4399.8|4393.8|4399.8|4393.8|4399.1|4393.1|1
1728356570000|2024-10-08 03:02:50|4400.3|4394.3|4399.8|4393.8|4400.8|4394.8|4399.8|4393.8|1
1728356580000|2024-10-08 03:03:00|4399.1|4393.1|4399.8|4393.8|4400.8|4394.8|4399.1|4393.1|1
1728356590000|2024-10-08 03:03:10|4400.3|4394.3|4401.1|4395.1|4401.1|4395.1|4399.8|4393.8|11
1728356600000|2024-10-08 03:03:20|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4399.8|4393.8|2
1728356610000|2024-10-08 03:03:30|4400.1|4394.1|4400.3|4394.3|4400.8|4394.8|4399.6|4393.6|0
1728356620000|2024-10-08 03:03:40|4400.6|4394.6|4401.5|4395.5|4401.5|4395.5|4400.6|4394.6|1
1728356630000|2024-10-08 03:03:50|4401.3|4395.3|4401.1|4395.1|4401.3|4395.3|4400.8|4394.8|0
1728356640000|2024-10-08 03:04:00|4401.5|4395.5|4403.8|4397.8|4403.8|4397.8|4401.1|4395.1|3
1728356650000|2024-10-08 03:04:10|4403.3|4397.3|4404.1|4398.1|4404.1|4398.1|4403.3|4397.3|0
1728356660000|2024-10-08 03:04:20|4403.6|4397.6|4404.1|4398.1|4404.6|4398.6|4403.3|4397.3|0
1728356670000|2024-10-08 03:04:30|4404.3|4398.3|4404.1|4398.1|4404.6|4398.6|4403.6|4397.6|4
1728356680000|2024-10-08 03:04:40|4403.8|4397.8|4404.3|4398.3|4404.3|4398.3|4403.3|4397.3|0
1728356690000|2024-10-08 03:04:50|4404.6|4398.6|4403.3|4397.3|4404.6|4398.6|4403.3|4397.3|4
1728356700000|2024-10-08 03:05:00|4403.6|4397.6|4404.3|4398.3|4404.3|4398.3|4403.6|4397.6|2
1728356710000|2024-10-08 03:05:10|4404.6|4398.6|4406.6|4400.6|4407.6|4401.6|4404.3|4398.3|2
1728356720000|2024-10-08 03:05:20|4406.3|4400.3|4407.3|4401.3|4407.3|4401.3|4406.3|4400.3|0
1728356730000|2024-10-08 03:05:30|4406.3|4400.3|4407.1|4401.1|4407.3|4401.3|4406.3|4400.3|0
1728356740000|2024-10-08 03:05:40|4407.8|4401.8|4406.8|4400.8|4408.3|4402.3|4406.8|4400.8|1
1728356750000|2024-10-08 03:05:50|4406.3|4400.3|4407.3|4401.3|4407.3|4401.3|4406.3|4400.3|0
1728356760000|2024-10-08 03:06:00|4407.8|4401.8|4408.1|4402.1|4408.1|4402.1|4406.6|4400.6|0
1728356770000|2024-10-08 03:06:10|4408.6|4402.6|4408.3|4402.3|4408.6|4402.6|4408.3|4402.3|4
1728356780000|2024-10-08 03:06:20|4408.6|4402.6|4408.3|4402.3|4408.6|4402.6|4408.3|4402.3|2
1728356790000|2024-10-08 03:06:30|4408.6|4402.6|4408.6|4402.6|4409.3|4403.3|4408.6|4402.6|0
1728356800000|2024-10-08 03:06:40|4408.3|4402.3|4409.1|4403.1|4409.3|4403.3|4408.3|4402.3|0
1728356810000|2024-10-08 03:06:50|4409.3|4403.3|4408.6|4402.6|4409.3|4403.3|4408.6|4402.6|1
1728356820000|2024-10-08 03:07:00|4408.3|4402.3|4408.1|4402.1|4409.3|4403.3|4407.8|4401.8|2
1728356830000|2024-10-08 03:07:10|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1728356840000|2024-10-08 03:07:20|4407.8|4401.8|4407.1|4401.1|4407.8|4401.8|4406.3|4400.3|0
1728356850000|2024-10-08 03:07:30|4407.3|4401.3|4408.1|4402.1|4408.3|4402.3|4407.3|4401.3|3
1728356860000|2024-10-08 03:07:40|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1728356870000|2024-10-08 03:07:50|4408.8|4402.8|4409.1|4403.1|4409.1|4403.1|4408.3|4402.3|0
1728356880000|2024-10-08 03:08:00|4408.3|4402.3|4408.3|4402.3|4408.8|4402.8|4407.6|4401.6|1
1728356890000|2024-10-08 03:08:10|4408.6|4402.6|4412.3|4406.3|4413.1|4407.1|4408.3|4402.3|49
1728356900000|2024-10-08 03:08:20|4412.6|4406.6|4412.3|4406.3|4412.8|4406.8|4412.3|4406.3|0
1728356910000|2024-10-08 03:08:30|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.3|4406.3|0
1728356920000|2024-10-08 03:08:40|4412.3|4406.3|4412.3|4406.3|4412.8|4406.8|4412.3|4406.3|0
1728356940000|2024-10-08 03:09:00|4412.6|4406.6|4413.8|4407.8|4413.8|4407.8|4412.6|4406.6|1
1728356950000|2024-10-08 03:09:10|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.1|4408.1|0
1728356960000|2024-10-08 03:09:20|4414.1|4408.1|4413.3|4407.3|4414.1|4408.1|4413.3|4407.3|1
1728356970000|2024-10-08 03:09:30|4413.8|4407.8|4413.1|4407.1|4413.8|4407.8|4412.8|4406.8|1
1728356980000|2024-10-08 03:09:40|4413.6|4407.6|4414.1|4408.1|4414.1|4408.1|4413.3|4407.3|1
1728356990000|2024-10-08 03:09:50|4413.8|4407.8|4413.1|4407.1|4413.8|4407.8|4413.1|4407.1|2
1728357000000|2024-10-08 03:10:00|4412.8|4406.8|4411.3|4405.3|4413.3|4407.3|4410.9|4404.9|1
1728357010000|2024-10-08 03:10:10|4411.1|4405.1|4410.9|4404.9|4411.1|4405.1|4410.9|4404.9|0
1728357020000|2024-10-08 03:10:20|4411.1|4405.1|4411.3|4405.3|4412.1|4406.1|4411.1|4405.1|0
1728357030000|2024-10-08 03:10:30|4411.1|4405.1|4410.6|4404.6|4411.6|4405.6|4410.6|4404.6|2
1728357040000|2024-10-08 03:10:40|4410.8|4404.8|4407.8|4401.8|4410.8|4404.8|4407.8|4401.8|2
1728357050000|2024-10-08 03:10:50|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.8|4400.8|3
1728357060000|2024-10-08 03:11:00|4407.3|4401.3|4407.1|4401.1|4407.8|4401.8|4406.3|4400.3|8
1728357070000|2024-10-08 03:11:10|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|1
1728357080000|2024-10-08 03:11:20|4406.1|4400.1|4406.3|4400.3|4406.3|4400.3|4405.3|4399.3|1
1728357090000|2024-10-08 03:11:30|4406.8|4400.8|4407.8|4401.8|4407.8|4401.8|4406.3|4400.3|2
1728357100000|2024-10-08 03:11:40|4407.3|4401.3|4407.3|4401.3|4408.6|4402.6|4407.3|4401.3|3
1728357110000|2024-10-08 03:11:50|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|0
1728357120000|2024-10-08 03:12:00|4407.8|4401.8|4408.3|4402.3|4409.1|4403.1|4407.8|4401.8|3
1728357130000|2024-10-08 03:12:10|4408.6|4402.6|4408.3|4402.3|4408.6|4402.6|4408.1|4402.1|0
1728357140000|2024-10-08 03:12:20|4407.6|4401.6|4407.3|4401.3|4407.6|4401.6|4407.3|4401.3|0
1728357160000|2024-10-08 03:12:40|4407.6|4401.6|4409.3|4403.3|4409.6|4403.6|4407.6|4401.6|2
1728357170000|2024-10-08 03:12:50|4409.6|4403.6|4410.1|4404.1|4410.1|4404.1|4409.6|4403.6|0
1728357180000|2024-10-08 03:13:00|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|1
1728357190000|2024-10-08 03:13:10|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|1
1728357200000|2024-10-08 03:13:20|4411.1|4405.1|4409.8|4403.8|4411.1|4405.1|4409.8|4403.8|2
1728357210000|2024-10-08 03:13:30|4409.6|4403.6|4408.3|4402.3|4409.6|4403.6|4408.3|4402.3|4
1728357220000|2024-10-08 03:13:40|4408.1|4402.1|4408.3|4402.3|4408.3|4402.3|4408.1|4402.1|0
1728357230000|2024-10-08 03:13:50|4408.8|4402.8|4408.6|4402.6|4408.8|4402.8|4408.6|4402.6|0
1728357240000|2024-10-08 03:14:00|4409.1|4403.1|4408.3|4402.3|4409.1|4403.1|4408.3|4402.3|0
1728357250000|2024-10-08 03:14:10|4408.6|4402.6|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|0
1728357260000|2024-10-08 03:14:20|4408.3|4402.3|4408.6|4402.6|4408.6|4402.6|4408.3|4402.3|0
1728357270000|2024-10-08 03:14:30|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1728357280000|2024-10-08 03:14:40|4408.6|4402.6|4408.8|4402.8|4409.1|4403.1|4408.6|4402.6|0
1728357290000|2024-10-08 03:14:50|4408.3|4402.3|4408.3|4402.3|4408.6|4402.6|4408.3|4402.3|2
1728357300000|2024-10-08 03:15:00|4408.6|4402.6|4408.3|4402.3|4408.8|4402.8|4408.3|4402.3|0
1728357310000|2024-10-08 03:15:10|4408.1|4402.1|4407.3|4401.3|4408.1|4402.1|4407.3|4401.3|0
1728357320000|2024-10-08 03:15:20|4406.6|4400.6|4403.8|4397.8|4406.6|4400.6|4403.8|4397.8|7
1728357330000|2024-10-08 03:15:30|4404.1|4398.1|4405.1|4399.1|4405.1|4399.1|4404.1|4398.1|6
1728357340000|2024-10-08 03:15:40|4405.3|4399.3|4406.3|4400.3|4406.3|4400.3|4405.3|4399.3|4
1728357360000|2024-10-08 03:16:00|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|0
1728357370000|2024-10-08 03:16:10|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4406.8|4400.8|1
1728357380000|2024-10-08 03:16:20|4408.1|4402.1|4406.8|4400.8|4408.3|4402.3|4406.8|4400.8|1
1728357390000|2024-10-08 03:16:30|4407.1|4401.1|4406.3|4400.3|4407.1|4401.1|4406.3|4400.3|0
1728357410000|2024-10-08 03:16:50|4406.6|4400.6|4406.3|4400.3|4406.6|4400.6|4406.3|4400.3|1
1728357420000|2024-10-08 03:17:00|4407.3|4401.3|4406.9|4400.9|4407.6|4401.6|4406.3|4400.3|3
1728357430000|2024-10-08 03:17:10|4407.3|4401.3|4406.3|4400.3|4407.3|4401.3|4406.3|4400.3|0
1728357440000|2024-10-08 03:17:20|4405.9|4399.9|4407.3|4401.3|4407.9|4401.9|4405.9|4399.9|0
1728357450000|2024-10-08 03:17:30|4407.1|4401.1|4406.9|4400.9|4407.1|4401.1|4406.9|4400.9|0
1728357460000|2024-10-08 03:17:40|4406.6|4400.6|4406.9|4400.9|4406.9|4400.9|4406.3|4400.3|0
1728357470000|2024-10-08 03:17:50|4406.6|4400.6|4407.9|4401.9|4407.9|4401.9|4406.3|4400.3|1
1728357480000|2024-10-08 03:18:00|4407.6|4401.6|4408.6|4402.6|4408.6|4402.6|4406.1|4400.1|2
1728357490000|2024-10-08 03:18:10|4408.9|4402.9|4411.6|4405.6|4411.6|4405.6|4408.6|4402.6|20
1728357500000|2024-10-08 03:18:20|4412.1|4406.1|4412.3|4406.3|4412.6|4406.6|4412.1|4406.1|0
1728357510000|2024-10-08 03:18:30|4412.6|4406.6|4412.3|4406.3|4412.6|4406.6|4412.3|4406.3|0
1728357520000|2024-10-08 03:18:40|4412.1|4406.1|4411.6|4405.6|4412.1|4406.1|4411.6|4405.6|0
1728357530000|2024-10-08 03:18:50|4411.9|4405.9|4412.1|4406.1|4412.3|4406.3|4411.9|4405.9|0
1728357540000|2024-10-08 03:19:00|4411.9|4405.9|4411.9|4405.9|4412.1|4406.1|4411.3|4405.3|1
1728357550000|2024-10-08 03:19:10|4412.1|4406.1|4411.1|4405.1|4412.1|4406.1|4411.1|4405.1|0
1728357560000|2024-10-08 03:19:20|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.6|4404.6|0
1728357570000|2024-10-08 03:19:30|4410.6|4404.6|4409.6|4403.6|4410.6|4404.6|4409.6|4403.6|0
1728357580000|2024-10-08 03:19:40|4409.9|4403.9|4410.6|4404.6|4410.6|4404.6|4409.6|4403.6|0
1728357590000|2024-10-08 03:19:50|4410.8|4404.8|4409.6|4403.6|4410.8|4404.8|4409.3|4403.3|2
1728357600000|2024-10-08 03:20:00|4409.3|4403.3|4408.9|4402.9|4409.6|4403.6|4408.6|4402.6|1
1728357610000|2024-10-08 03:20:10|4408.3|4402.3|4406.1|4400.1|4408.3|4402.3|4405.9|4399.9|0
1728357620000|2024-10-08 03:20:20|4406.6|4400.6|4405.9|4399.9|4407.3|4401.3|4405.9|4399.9|0
1728357630000|2024-10-08 03:20:30|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4405.9|4399.9|0
1728357640000|2024-10-08 03:20:40|4405.9|4399.9|4406.6|4400.6|4406.6|4400.6|4405.9|4399.9|0
1728357650000|2024-10-08 03:20:50|4407.1|4401.1|4407.3|4401.3|4408.3|4402.3|4407.1|4401.1|1
1728357660000|2024-10-08 03:21:00|4407.9|4401.9|4408.9|4402.9|4409.6|4403.6|4407.9|4401.9|1
1728357670000|2024-10-08 03:21:10|4409.1|4403.1|4410.4|4404.4|4410.4|4404.4|4408.9|4402.9|0
1728357680000|2024-10-08 03:21:20|4410.3|4404.3|4410.1|4404.1|4410.3|4404.3|4409.3|4403.3|0
1728357690000|2024-10-08 03:21:30|4410.3|4404.3|4410.6|4404.6|4410.6|4404.6|4410.3|4404.3|0
1728357700000|2024-10-08 03:21:40|4410.3|4404.3|4410.1|4404.1|4410.3|4404.3|4410.1|4404.1|0
1728357710000|2024-10-08 03:21:50|4410.3|4404.3|4409.1|4403.1|4410.3|4404.3|4409.1|4403.1|2
1728357720000|2024-10-08 03:22:00|4409.3|4403.3|4408.3|4402.3|4409.3|4403.3|4408.1|4402.1|0
1728357730000|2024-10-08 03:22:10|4408.1|4402.1|4407.3|4401.3|4408.3|4402.3|4407.3|4401.3|0
1728357740000|2024-10-08 03:22:20|4407.8|4401.8|4408.3|4402.3|4408.3|4402.3|4407.3|4401.3|1
1728357750000|2024-10-08 03:22:30|4408.6|4402.6|4409.3|4403.3|4409.3|4403.3|4408.6|4402.6|0
1728357760000|2024-10-08 03:22:40|4409.1|4403.1|4407.6|4401.6|4409.1|4403.1|4407.3|4401.3|1
1728357770000|2024-10-08 03:22:50|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1728357780000|2024-10-08 03:23:00|4407.8|4401.8|4407.3|4401.3|4408.3|4402.3|4407.3|4401.3|0
1728357790000|2024-10-08 03:23:10|4407.1|4401.1|4407.3|4401.3|4407.3|4401.3|4406.6|4400.6|0
1728357800000|2024-10-08 03:23:20|4406.9|4400.9|4407.1|4401.1|4407.3|4401.3|4406.3|4400.3|0
1728357810000|2024-10-08 03:23:30|4406.9|4400.9|4406.9|4400.9|4407.3|4401.3|4406.3|4400.3|0
1728357820000|2024-10-08 03:23:40|4406.6|4400.6|4406.6|4400.6|4406.8|4400.8|4406.6|4400.6|0
1728357840000|2024-10-08 03:24:00|4406.8|4400.8|4407.3|4401.3|4407.3|4401.3|4406.8|4400.8|1
1728357850000|2024-10-08 03:24:10|4407.6|4401.6|4407.3|4401.3|4407.9|4401.9|4407.3|4401.3|0
1728357870000|2024-10-08 03:24:30|4406.9|4400.9|4405.6|4399.6|4406.9|4400.9|4405.6|4399.6|1
1728357880000|2024-10-08 03:24:40|4405.4|4399.4|4405.9|4399.9|4405.9|4399.9|4404.9|4398.9|0
1728357890000|2024-10-08 03:24:50|4406.3|4400.3|4405.3|4399.3|4406.3|4400.3|4404.6|4398.6|3
1728357900000|2024-10-08 03:25:00|4405.6|4399.6|4404.6|4398.6|4406.1|4400.1|4404.6|4398.6|9
1728357920000|2024-10-08 03:25:20|4405.3|4399.3|4405.6|4399.6|4405.6|4399.6|4405.3|4399.3|1
1728357930000|2024-10-08 03:25:30|4405.3|4399.3|4406.3|4400.3|4406.3|4400.3|4405.3|4399.3|0
1728357940000|2024-10-08 03:25:40|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|0
1728357950000|2024-10-08 03:25:50|4407.3|4401.3|4407.3|4401.3|4407.6|4401.6|4407.3|4401.3|0
1728357960000|2024-10-08 03:26:00|4407.6|4401.6|4407.6|4401.6|4408.1|4402.1|4407.3|4401.3|0
1728357970000|2024-10-08 03:26:10|4407.9|4401.9|4407.1|4401.1|4407.9|4401.9|4406.6|4400.6|0
1728357980000|2024-10-08 03:26:20|4406.9|4400.9|4406.3|4400.3|4406.9|4400.9|4406.3|4400.3|0
1728358000000|2024-10-08 03:26:40|4406.6|4400.6|4407.1|4401.1|4407.1|4401.1|4406.6|4400.6|0
1728358010000|2024-10-08 03:26:50|4407.6|4401.6|4406.6|4400.6|4407.9|4401.9|4406.6|4400.6|0
1728358020000|2024-10-08 03:27:00|4406.1|4400.1|4405.9|4399.9|4406.3|4400.3|4405.9|4399.9|1
1728358030000|2024-10-08 03:27:10|4405.6|4399.6|4405.9|4399.9|4406.3|4400.3|4405.6|4399.6|0
1728358040000|2024-10-08 03:27:20|4405.6|4399.6|4402.9|4396.9|4405.6|4399.6|4402.6|4396.6|12
1728358050000|2024-10-08 03:27:30|4403.3|4397.3|4403.1|4397.1|4403.6|4397.6|4403.1|4397.1|1
1728358060000|2024-10-08 03:27:40|4403.3|4397.3|4404.6|4398.6|4404.9|4398.9|4403.3|4397.3|0
1728358070000|2024-10-08 03:27:50|4404.9|4398.9|4404.9|4398.9|4405.3|4399.3|4404.9|4398.9|0
1728358080000|2024-10-08 03:28:00|4403.9|4397.9|4403.9|4397.9|4404.3|4398.3|4403.9|4397.9|0
1728358090000|2024-10-08 03:28:10|4403.6|4397.6|4404.3|4398.3|4404.3|4398.3|4403.4|4397.4|4
1728358100000|2024-10-08 03:28:20|4404.6|4398.6|4404.1|4398.1|4404.9|4398.9|4404.1|4398.1|1
1728358110000|2024-10-08 03:28:30|4404.3|4398.3|4404.1|4398.1|4404.3|4398.3|4404.1|4398.1|0
1728358120000|2024-10-08 03:28:40|4403.6|4397.6|4403.1|4397.1|4403.6|4397.6|4403.1|4397.1|4
1728358130000|2024-10-08 03:28:50|4403.3|4397.3|4403.6|4397.6|4403.6|4397.6|4403.1|4397.1|0
1728358140000|2024-10-08 03:29:00|4403.3|4397.3|4403.3|4397.3|4403.6|4397.6|4403.3|4397.3|0
1728358150000|2024-10-08 03:29:10|4403.1|4397.1|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|0
1728358160000|2024-10-08 03:29:20|4402.9|4396.9|4402.3|4396.3|4402.9|4396.9|4402.3|4396.3|0
1728358170000|2024-10-08 03:29:30|4401.9|4395.9|4402.6|4396.6|4402.6|4396.6|4401.9|4395.9|0
1728358180000|2024-10-08 03:29:40|4402.8|4396.8|4403.1|4397.1|4403.3|4397.3|4402.8|4396.8|1
1728358190000|2024-10-08 03:29:50|4402.9|4396.9|4403.3|4397.3|4403.6|4397.6|4402.9|4396.9|1
1728358200000|2024-10-08 03:30:00|4403.6|4397.6|4405.3|4399.3|4405.3|4399.3|4403.3|4397.3|3
1728358210000|2024-10-08 03:30:10|4405.6|4399.6|4406.3|4400.3|4406.6|4400.6|4405.6|4399.6|2
1728358220000|2024-10-08 03:30:20|4407.1|4401.1|4406.6|4400.6|4407.1|4401.1|4406.3|4400.3|0
1728358230000|2024-10-08 03:30:30|4406.3|4400.3|4405.6|4399.6|4406.6|4400.6|4405.6|4399.6|5
1728358240000|2024-10-08 03:30:40|4405.9|4399.9|4406.3|4400.3|4406.3|4400.3|4405.9|4399.9|0
1728358250000|2024-10-08 03:30:50|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|0
1728358260000|2024-10-08 03:31:00|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.1|4401.1|0
1728358280000|2024-10-08 03:31:20|4406.6|4400.6|4407.3|4401.3|4407.3|4401.3|4406.6|4400.6|0
1728358310000|2024-10-08 03:31:50|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1728358320000|2024-10-08 03:32:00|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|0
1728358330000|2024-10-08 03:32:10|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1728358340000|2024-10-08 03:32:20|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|0
1728358350000|2024-10-08 03:32:30|4408.3|4402.3|4409.3|4403.3|4409.3|4403.3|4408.3|4402.3|0
1728358380000|2024-10-08 03:33:00|4409.6|4403.6|4410.3|4404.3|4410.3|4404.3|4409.6|4403.6|0
1728358400000|2024-10-08 03:33:20|4409.3|4403.3|4409.3|4403.3|4410.1|4404.1|4409.3|4403.3|0
1728358430000|2024-10-08 03:33:50|4408.6|4402.6|4409.3|4403.3|4409.3|4403.3|4408.6|4402.6|0
1728358440000|2024-10-08 03:34:00|4409.6|4403.6|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|1
1728358450000|2024-10-08 03:34:10|4409.6|4403.6|4409.3|4403.3|4409.8|4403.8|4409.3|4403.3|0
1728358460000|2024-10-08 03:34:20|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|0
1728358470000|2024-10-08 03:34:30|4410.3|4404.3|4410.3|4404.3|4410.8|4404.8|4410.3|4404.3|1
1728358490000|2024-10-08 03:34:50|4409.1|4403.1|4408.3|4402.3|4409.1|4403.1|4407.9|4401.9|3
1728358500000|2024-10-08 03:35:00|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1728358510000|2024-10-08 03:35:10|4406.9|4400.9|4406.6|4400.6|4406.9|4400.9|4406.6|4400.6|0
1728358520000|2024-10-08 03:35:20|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|0
1728358530000|2024-10-08 03:35:30|4406.6|4400.6|4405.8|4399.8|4406.6|4400.6|4405.6|4399.6|1
1728358540000|2024-10-08 03:35:40|4405.6|4399.6|4405.3|4399.3|4405.6|4399.6|4405.3|4399.3|0
1728358560000|2024-10-08 03:36:00|4404.9|4398.9|4405.3|4399.3|4405.3|4399.3|4404.9|4398.9|0
1728358590000|2024-10-08 03:36:30|4405.6|4399.6|4405.1|4399.1|4405.6|4399.6|4404.8|4398.8|0
1728358600000|2024-10-08 03:36:40|4406.1|4400.1|4406.3|4400.3|4406.3|4400.3|4406.1|4400.1|2
1728358610000|2024-10-08 03:36:50|4406.6|4400.6|4406.3|4400.3|4406.6|4400.6|4406.3|4400.3|0
1728358620000|2024-10-08 03:37:00|4406.1|4400.1|4404.1|4398.1|4406.3|4400.3|4404.1|4398.1|2
1728358630000|2024-10-08 03:37:10|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4403.6|4397.6|5
1728358640000|2024-10-08 03:37:20|4404.6|4398.6|4404.6|4398.6|4404.9|4398.9|4404.6|4398.6|0
1728358650000|2024-10-08 03:37:30|4404.9|4398.9|4405.6|4399.6|4405.6|4399.6|4404.9|4398.9|0
1728358660000|2024-10-08 03:37:40|4405.9|4399.9|4405.6|4399.6|4405.9|4399.9|4405.6|4399.6|0
1728358670000|2024-10-08 03:37:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|0
1728358680000|2024-10-08 03:38:00|4405.6|4399.6|4405.3|4399.3|4405.9|4399.9|4405.3|4399.3|1
1728358690000|2024-10-08 03:38:10|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|0
1728358700000|2024-10-08 03:38:20|4405.9|4399.9|4405.9|4399.9|4406.3|4400.3|4405.9|4399.9|0
1728358710000|2024-10-08 03:38:30|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.3|4399.3|0
1728358740000|2024-10-08 03:39:00|4406.1|4400.1|4405.8|4399.8|4406.1|4400.1|4405.8|4399.8|0
1728358750000|2024-10-08 03:39:10|4405.6|4399.6|4405.9|4399.9|4406.3|4400.3|4405.6|4399.6|0
1728358770000|2024-10-08 03:39:30|4406.3|4400.3|4405.6|4399.6|4406.3|4400.3|4405.6|4399.6|0
1728358790000|2024-10-08 03:39:50|4404.9|4398.9|4404.6|4398.6|4404.9|4398.9|4404.6|4398.6|2
1728358800000|2024-10-08 03:40:00|4404.1|4398.1|4404.6|4398.6|4404.8|4398.8|4403.6|4397.6|7
1728358820000|2024-10-08 03:40:20|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1728358830000|2024-10-08 03:40:30|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|1
1728358870000|2024-10-08 03:41:10|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|6
1728358890000|2024-10-08 03:41:30|4402.9|4396.9|4403.3|4397.3|4403.6|4397.6|4402.9|4396.9|3
1728358910000|2024-10-08 03:41:50|4403.6|4397.6|4404.6|4398.6|4404.6|4398.6|4403.6|4397.6|0
1728358920000|2024-10-08 03:42:00|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1728358930000|2024-10-08 03:42:10|4404.6|4398.6|4404.3|4398.3|4404.6|4398.6|4404.3|4398.3|0
1728358950000|2024-10-08 03:42:30|4403.6|4397.6|4404.3|4398.3|4404.3|4398.3|4403.6|4397.6|1
1728358970000|2024-10-08 03:42:50|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|0
1728358980000|2024-10-08 03:43:00|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1728358990000|2024-10-08 03:43:10|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|0
1728359000000|2024-10-08 03:43:20|4405.3|4399.3|4405.3|4399.3|4405.6|4399.6|4405.3|4399.3|1
1728359010000|2024-10-08 03:43:30|4405.6|4399.6|4406.3|4400.3|4406.3|4400.3|4405.6|4399.6|0
1728359030000|2024-10-08 03:43:50|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|0
1728359060000|2024-10-08 03:44:20|4407.1|4401.1|4406.6|4400.6|4407.1|4401.1|4406.6|4400.6|0
1728359070000|2024-10-08 03:44:30|||||||||1
1728359090000|2024-10-08 03:44:50|4407.1|4401.1|4406.3|4400.3|4407.1|4401.1|4406.3|4400.3|2
1728359100000|2024-10-08 03:45:00|4406.6|4400.6|4404.6|4398.6|4406.6|4400.6|4404.6|4398.6|0
1728359110000|2024-10-08 03:45:10|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1728359130000|2024-10-08 03:45:30|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|1
1728359140000|2024-10-08 03:45:40|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|0
1728359150000|2024-10-08 03:45:50|||||||||1
1728359160000|2024-10-08 03:46:00|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|2
1728359170000|2024-10-08 03:46:10|4403.1|4397.1|4404.3|4398.3|4404.3|4398.3|4403.1|4397.1|2
1728359190000|2024-10-08 03:46:30|4403.9|4397.9|4404.1|4398.1|4404.1|4398.1|4403.6|4397.6|0
1728359200000|2024-10-08 03:46:40|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1728359210000|2024-10-08 03:46:50|4404.6|4398.6|4404.3|4398.3|4404.6|4398.6|4404.3|4398.3|0
1728359260000|2024-10-08 03:47:40|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|0
1728359270000|2024-10-08 03:47:50|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1728359290000|2024-10-08 03:48:10|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|1
1728359300000|2024-10-08 03:48:20|4404.3|4398.3|4404.1|4398.1|4404.3|4398.3|4403.6|4397.6|1
1728359310000|2024-10-08 03:48:30|4404.3|4398.3|4403.3|4397.3|4404.3|4398.3|4403.3|4397.3|0
1728359320000|2024-10-08 03:48:40|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.6|4396.6|0
1728359340000|2024-10-08 03:49:00|4402.3|4396.3|4402.3|4396.3|4402.6|4396.6|4402.3|4396.3|1
1728359360000|2024-10-08 03:49:20|4402.1|4396.1|4401.8|4395.8|4402.1|4396.1|4401.8|4395.8|0
1728359370000|2024-10-08 03:49:30|4401.6|4395.6|4400.3|4394.3|4401.8|4395.8|4400.3|4394.3|2
1728359380000|2024-10-08 03:49:40|4395.3|4389.3|4396.3|4390.3|4396.8|4390.8|4395.3|4389.3|12
1728359390000|2024-10-08 03:49:50|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4
1728359400000|2024-10-08 03:50:00|4395.1|4389.1|4395.3|4389.3|4395.3|4389.3|4395.1|4389.1|2
1728359410000|2024-10-08 03:50:10|4396.3|4390.3|4396.3|4390.3|4396.6|4390.6|4396.1|4390.1|0
1728359420000|2024-10-08 03:50:20|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1728359430000|2024-10-08 03:50:30|4397.6|4391.6|4397.3|4391.3|4397.6|4391.6|4397.3|4391.3|1
1728359450000|2024-10-08 03:50:50|4398.1|4392.1|4397.3|4391.3|4398.1|4392.1|4397.3|4391.3|0
1728359460000|2024-10-08 03:51:00|4397.8|4391.8|4398.1|4392.1|4398.1|4392.1|4397.3|4391.3|0
1728359470000|2024-10-08 03:51:10|4397.6|4391.6|4397.3|4391.3|4397.6|4391.6|4397.3|4391.3|1
1728359480000|2024-10-08 03:51:20|4397.6|4391.6|4397.3|4391.3|4397.6|4391.6|4397.3|4391.3|0
1728359500000|2024-10-08 03:51:40|4397.1|4391.1|4396.8|4390.8|4397.1|4391.1|4396.8|4390.8|0
1728359510000|2024-10-08 03:51:50|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4396.8|4390.8|0
1728359520000|2024-10-08 03:52:00|4397.3|4391.3|4397.6|4391.6|4397.8|4391.8|4397.3|4391.3|3
1728359540000|2024-10-08 03:52:20|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.6|4390.6|0
1728359570000|2024-10-08 03:52:50|4397.1|4391.1|4398.1|4392.1|4398.1|4392.1|4397.1|4391.1|2
1728359580000|2024-10-08 03:53:00|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1728359590000|2024-10-08 03:53:10|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|0
1728359600000|2024-10-08 03:53:20|4399.1|4393.1|4398.8|4392.8|4399.1|4393.1|4398.8|4392.8|0
1728359610000|2024-10-08 03:53:30|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1728359620000|2024-10-08 03:53:40|4398.8|4392.8|4398.6|4392.6|4398.8|4392.8|4398.6|4392.6|0
1728359630000|2024-10-08 03:53:50|4398.3|4392.3|4398.6|4392.6|4398.6|4392.6|4398.3|4392.3|0
1728359640000|2024-10-08 03:54:00|4398.3|4392.3|4398.6|4392.6|4398.6|4392.6|4398.3|4392.3|0
1728359650000|2024-10-08 03:54:10|4398.3|4392.3|4398.6|4392.6|4398.6|4392.6|4398.3|4392.3|0
1728359670000|2024-10-08 03:54:30|4398.8|4392.8|4398.6|4392.6|4398.8|4392.8|4398.6|4392.6|0
1728359680000|2024-10-08 03:54:40|4398.8|4392.8|4398.6|4392.6|4398.8|4392.8|4398.6|4392.6|0
1728359690000|2024-10-08 03:54:50|4398.1|4392.1|4396.6|4390.6|4398.1|4392.1|4396.6|4390.6|6
1728359700000|2024-10-08 03:55:00|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|0
1728359710000|2024-10-08 03:55:10|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1728359720000|2024-10-08 03:55:20|4397.3|4391.3|4397.8|4391.8|4397.8|4391.8|4397.3|4391.3|0
1728359730000|2024-10-08 03:55:30|4398.1|4392.1|4397.8|4391.8|4398.1|4392.1|4397.8|4391.8|0
1728359750000|2024-10-08 03:55:50|4398.1|4392.1|4398.6|4392.6|4398.6|4392.6|4398.1|4392.1|0
1728359760000|2024-10-08 03:56:00|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|0
1728359790000|2024-10-08 03:56:30|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|2
1728359800000|2024-10-08 03:56:40|4398.3|4392.3|4399.1|4393.1|4399.1|4393.1|4398.1|4392.1|1
1728359810000|2024-10-08 03:56:50|4399.3|4393.3|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|0
1728359840000|2024-10-08 03:57:20|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|0
1728359860000|2024-10-08 03:57:40|4399.1|4393.1|4399.3|4393.3|4399.3|4393.3|4399.1|4393.1|4
1728359870000|2024-10-08 03:57:50|4398.8|4392.8|4398.6|4392.6|4398.8|4392.8|4398.6|4392.6|1
1728359880000|2024-10-08 03:58:00|4398.8|4392.8|4399.1|4393.1|4399.1|4393.1|4398.8|4392.8|0
1728359890000|2024-10-08 03:58:10|4400.8|4394.8|4401.1|4395.1|4401.1|4395.1|4400.8|4394.8|1
1728359900000|2024-10-08 03:58:20|4401.3|4395.3|4402.1|4396.1|4402.1|4396.1|4401.3|4395.3|1
1728359910000|2024-10-08 03:58:30|4402.3|4396.3|4402.1|4396.1|4402.3|4396.3|4402.1|4396.1|0
1728359920000|2024-10-08 03:58:40|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4
1728359930000|2024-10-08 03:58:50|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|1
1728359940000|2024-10-08 03:59:00|4401.6|4395.6|4400.8|4394.8|4401.6|4395.6|4400.8|4394.8|0
1728359950000|2024-10-08 03:59:10|4401.1|4395.1|4401.1|4395.1|4401.3|4395.3|4401.1|4395.1|0
1728359960000|2024-10-08 03:59:20|4401.6|4395.6|4401.6|4395.6|4401.8|4395.8|4401.6|4395.6|2
1728359980000|2024-10-08 03:59:40|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728359990000|2024-10-08 03:59:50|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|1
1728360000000|2024-10-08 04:00:00|4401.8|4395.8|4401.6|4395.6|4401.8|4395.8|4401.6|4395.6|0
1728360020000|2024-10-08 04:00:20|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|0
1728360030000|2024-10-08 04:00:30|||||||||1
1728360040000|2024-10-08 04:00:40|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728360050000|2024-10-08 04:00:50|4402.1|4396.1|4401.8|4395.8|4402.1|4396.1|4401.8|4395.8|0
1728360060000|2024-10-08 04:01:00|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|0
1728360070000|2024-10-08 04:01:10|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728360090000|2024-10-08 04:01:30|4402.1|4396.1|4401.8|4395.8|4402.1|4396.1|4401.8|4395.8|0
1728360100000|2024-10-08 04:01:40|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|2
1728360130000|2024-10-08 04:02:10|4402.1|4396.1|4401.3|4395.3|4402.1|4396.1|4401.1|4395.1|2
1728360140000|2024-10-08 04:02:20|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|0
1728360150000|2024-10-08 04:02:30|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1728360160000|2024-10-08 04:02:40|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.3|4395.3|0
1728360170000|2024-10-08 04:02:50|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|0
1728360180000|2024-10-08 04:03:00|4401.8|4395.8|4402.1|4396.1|4402.1|4396.1|4401.8|4395.8|1
1728360190000|2024-10-08 04:03:10|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728360200000|2024-10-08 04:03:20|4402.1|4396.1|4400.8|4394.8|4402.1|4396.1|4400.6|4394.6|1
1728360220000|2024-10-08 04:03:40|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|0
1728360230000|2024-10-08 04:03:50|4400.8|4394.8|4402.1|4396.1|4402.1|4396.1|4400.8|4394.8|1
1728360250000|2024-10-08 04:04:10|4402.3|4396.3|4402.8|4396.8|4402.8|4396.8|4402.3|4396.3|2
1728360260000|2024-10-08 04:04:20|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1728360270000|2024-10-08 04:04:30|4402.6|4396.6|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|0
1728360280000|2024-10-08 04:04:40|4402.3|4396.3|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|0
1728360290000|2024-10-08 04:04:50|||||||||3
1728360300000|2024-10-08 04:05:00|4401.8|4395.8|4401.6|4395.6|4402.1|4396.1|4401.3|4395.3|3
1728360310000|2024-10-08 04:05:10|4401.3|4395.3|4401.6|4395.6|4401.6|4395.6|4401.3|4395.3|0
1728360320000|2024-10-08 04:05:20|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728360330000|2024-10-08 04:05:30|4401.6|4395.6|4400.3|4394.3|4401.6|4395.6|4400.3|4394.3|3
1728360360000|2024-10-08 04:06:00|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|0
1728360370000|2024-10-08 04:06:10|4401.3|4395.3|4401.1|4395.1|4401.3|4395.3|4401.1|4395.1|0
1728360410000|2024-10-08 04:06:50|||||||||1
1728360460000|2024-10-08 04:07:40|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1728360490000|2024-10-08 04:08:10|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|0
1728360500000|2024-10-08 04:08:20|4401.3|4395.3|4402.3|4396.3|4402.3|4396.3|4401.3|4395.3|1
1728360570000|2024-10-08 04:09:30|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|1
1728360590000|2024-10-08 04:09:50|4401.3|4395.3|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|1
1728360600000|2024-10-08 04:10:00|4401.6|4395.6|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|0
1728360610000|2024-10-08 04:10:10|4401.6|4395.6|4400.3|4394.3|4401.6|4395.6|4400.3|4394.3|5
1728360630000|2024-10-08 04:10:30|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|0
1728360640000|2024-10-08 04:10:40|4400.3|4394.3|4400.6|4394.6|4400.6|4394.6|4400.3|4394.3|0
1728360670000|2024-10-08 04:11:10|4400.8|4394.8|4401.6|4395.6|4401.8|4395.8|4400.8|4394.8|1
1728360690000|2024-10-08 04:11:30|4401.8|4395.8|4402.1|4396.1|4402.1|4396.1|4401.8|4395.8|0
1728360710000|2024-10-08 04:11:50|4402.6|4396.6|4402.6|4396.6|4403.1|4397.1|4402.6|4396.6|2
1728360720000|2024-10-08 04:12:00|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1728360780000|2024-10-08 04:13:00|4401.3|4395.3|4401.3|4395.3|4401.6|4395.6|4401.3|4395.3|0
1728360790000|2024-10-08 04:13:10|4401.8|4395.8|4401.3|4395.3|4402.1|4396.1|4401.3|4395.3|0
1728360800000|2024-10-08 04:13:20|4401.8|4395.8|4401.1|4395.1|4402.1|4396.1|4401.1|4395.1|2
1728360890000|2024-10-08 04:14:50|4400.8|4394.8|4400.1|4394.1|4400.8|4394.8|4400.1|4394.1|2
1728360920000|2024-10-08 04:15:20|4400.3|4394.3|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|1
1728360930000|2024-10-08 04:15:30|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|4401.1|4395.1|0
1728360960000|2024-10-08 04:16:00|4402.1|4396.1|4402.3|4396.3|4402.3|4396.3|4402.1|4396.1|2
1728360970000|2024-10-08 04:16:10|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|0
1728360980000|2024-10-08 04:16:20|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1728361000000|2024-10-08 04:16:40|4402.6|4396.6|4402.3|4396.3|4402.6|4396.6|4402.3|4396.3|0
1728361020000|2024-10-08 04:17:00|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|4402.1|4396.1|0
1728361070000|2024-10-08 04:17:50|4402.8|4396.8|4402.8|4396.8|4403.1|4397.1|4402.6|4396.6|5
1728361080000|2024-10-08 04:18:00|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1728361090000|2024-10-08 04:18:10|4403.3|4397.3|4403.6|4397.6|4403.6|4397.6|4403.3|4397.3|0
1728361120000|2024-10-08 04:18:40|4404.1|4398.1|4404.3|4398.3|4404.3|4398.3|4404.1|4398.1|0
1728361130000|2024-10-08 04:18:50|4404.1|4398.1|4403.8|4397.8|4404.1|4398.1|4403.8|4397.8|0
1728361140000|2024-10-08 04:19:00|4403.6|4397.6|4402.8|4396.8|4403.6|4397.6|4402.8|4396.8|2
1728361150000|2024-10-08 04:19:10|4403.1|4397.1|4402.8|4396.8|4403.3|4397.3|4402.8|4396.8|0
1728361170000|2024-10-08 04:19:30|4402.3|4396.3|4402.1|4396.1|4402.3|4396.3|4402.1|4396.1|0
1728361190000|2024-10-08 04:19:50|4401.8|4395.8|4401.6|4395.6|4401.8|4395.8|4401.6|4395.6|2
1728361200000|2024-10-08 04:20:00|4401.3|4395.3|4401.6|4395.6|4401.6|4395.6|4401.3|4395.3|1
1728361210000|2024-10-08 04:20:10|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728361230000|2024-10-08 04:20:30|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|0
1728361240000|2024-10-08 04:20:40|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728361250000|2024-10-08 04:20:50|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|1
1728361260000|2024-10-08 04:21:00|4401.8|4395.8|4401.6|4395.6|4401.8|4395.8|4401.6|4395.6|0
1728361280000|2024-10-08 04:21:20|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728361290000|2024-10-08 04:21:30|4401.6|4395.6|4401.6|4395.6|4401.8|4395.8|4401.6|4395.6|0
1728361320000|2024-10-08 04:22:00|4401.8|4395.8|4401.6|4395.6|4401.8|4395.8|4401.6|4395.6|0
1728361350000|2024-10-08 04:22:30|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.6|4395.6|0
1728361360000|2024-10-08 04:22:40|4401.6|4395.6|4403.3|4397.3|4403.3|4397.3|4401.6|4395.6|4
1728361380000|2024-10-08 04:23:00|4403.6|4397.6|4403.3|4397.3|4403.6|4397.6|4403.1|4397.1|1
1728361430000|2024-10-08 04:23:50|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1728361490000|2024-10-08 04:24:50|4402.6|4396.6|4401.6|4395.6|4402.8|4396.8|4401.6|4395.6|3
1728361510000|2024-10-08 04:25:10|4402.1|4396.1|4402.6|4396.6|4402.6|4396.6|4402.1|4396.1|1
1728361520000|2024-10-08 04:25:20|4403.1|4397.1|4402.3|4396.3|4403.1|4397.1|4402.3|4396.3|0
1728361530000|2024-10-08 04:25:30|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|0
1728361540000|2024-10-08 04:25:40|4403.1|4397.1|4402.3|4396.3|4403.1|4397.1|4402.3|4396.3|0
1728361620000|2024-10-08 04:27:00|4403.1|4397.1|4402.6|4396.6|4403.3|4397.3|4402.6|4396.6|0
1728361630000|2024-10-08 04:27:10|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1728361650000|2024-10-08 04:27:30|4403.3|4397.3|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|1
1728361660000|2024-10-08 04:27:40|4403.1|4397.1|4403.3|4397.3|4403.3|4397.3|4403.1|4397.1|0
1728361670000|2024-10-08 04:27:50|4403.1|4397.1|4402.3|4396.3|4403.1|4397.1|4402.3|4396.3|0
1728361680000|2024-10-08 04:28:00|4401.8|4395.8|4402.3|4396.3|4402.3|4396.3|4401.8|4395.8|0
1728361730000|2024-10-08 04:28:50|4402.6|4396.6|4402.8|4396.8|4402.8|4396.8|4402.6|4396.6|1
1728361750000|2024-10-08 04:29:10|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|0
1728361790000|2024-10-08 04:29:50|4402.8|4396.8|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|2
1728361840000|2024-10-08 04:30:40|4401.8|4395.8|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|1
1728361850000|2024-10-08 04:30:50|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1728361880000|2024-10-08 04:31:20|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|1
1728361890000|2024-10-08 04:31:30|4402.6|4396.6|4403.6|4397.6|4403.6|4397.6|4402.6|4396.6|11
1728361940000|2024-10-08 04:32:20|4403.8|4397.8|4404.6|4398.6|4404.6|4398.6|4403.8|4397.8|7
1728362000000|2024-10-08 04:33:20|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1728362010000|2024-10-08 04:33:30|4403.8|4397.8|4402.6|4396.6|4403.8|4397.8|4402.6|4396.6|3
1728362020000|2024-10-08 04:33:40|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1728362040000|2024-10-08 04:34:00|4402.8|4396.8|4402.6|4396.6|4402.8|4396.8|4402.6|4396.6|0
1728362050000|2024-10-08 04:34:10|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1728362070000|2024-10-08 04:34:30|4402.6|4396.6|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|2
1728362090000|2024-10-08 04:34:50|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|2
1728362160000|2024-10-08 04:36:00|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728362250000|2024-10-08 04:37:30|4402.4|4396.4|4403.3|4397.3|4403.3|4397.3|4402.4|4396.4|1
1728362270000|2024-10-08 04:37:50|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1728362300000|2024-10-08 04:38:20|4402.3|4396.3|4401.3|4395.3|4402.3|4396.3|4401.3|4395.3|3
1728362310000|2024-10-08 04:38:30|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|0
1728362330000|2024-10-08 04:38:50|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1728362340000|2024-10-08 04:39:00|4400.6|4394.6|4401.3|4395.3|4401.3|4395.3|4400.6|4394.6|0
1728362380000|2024-10-08 04:39:40|4400.8|4394.8|4401.3|4395.3|4401.3|4395.3|4400.8|4394.8|1
1728362390000|2024-10-08 04:39:50|4400.6|4394.6|4400.3|4394.3|4400.6|4394.6|4400.3|4394.3|2
1728362400000|2024-10-08 04:40:00|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|0
1728362420000|2024-10-08 04:40:20|4399.8|4393.8|4399.6|4393.6|4399.8|4393.8|4399.6|4393.6|0
1728362430000|2024-10-08 04:40:30|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1728362440000|2024-10-08 04:40:40|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|0
1728362450000|2024-10-08 04:40:50|4399.8|4393.8|4400.1|4394.1|4400.1|4394.1|4399.8|4393.8|0
1728362510000|2024-10-08 04:41:50|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|1
1728362520000|2024-10-08 04:42:00|4398.1|4392.1|4398.3|4392.3|4398.3|4392.3|4398.1|4392.1|4
1728362540000|2024-10-08 04:42:20|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1728362570000|2024-10-08 04:42:50|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|0
1728362640000|2024-10-08 04:44:00|4398.8|4392.8|4398.6|4392.6|4398.8|4392.8|4398.3|4392.3|0
1728362650000|2024-10-08 04:44:10|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|0
1728362660000|2024-10-08 04:44:20|4398.8|4392.8|4398.6|4392.6|4398.8|4392.8|4398.6|4392.6|0
1728362670000|2024-10-08 04:44:30|4399.1|4393.1|4398.3|4392.3|4399.1|4393.1|4398.3|4392.3|1
1728362680000|2024-10-08 04:44:40|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1728362690000|2024-10-08 04:44:50|4398.3|4392.3|4396.1|4390.1|4398.6|4392.6|4395.8|4389.8|21
1728362700000|2024-10-08 04:45:00|4396.6|4390.6|4396.3|4390.3|4396.6|4390.6|4396.3|4390.3|3
1728362710000|2024-10-08 04:45:10|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|0
1728362730000|2024-10-08 04:45:30|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|0
1728362740000|2024-10-08 04:45:40|4396.3|4390.3|4396.6|4390.6|4396.6|4390.6|4396.3|4390.3|1
1728362750000|2024-10-08 04:45:50|4396.3|4390.3|4397.1|4391.1|4397.1|4391.1|4396.3|4390.3|0
1728362760000|2024-10-08 04:46:00|4398.3|4392.3|4398.1|4392.1|4398.3|4392.3|4397.8|4391.8|3
1728362780000|2024-10-08 04:46:20|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1728362800000|2024-10-08 04:46:40|4397.3|4391.3|4398.1|4392.1|4398.1|4392.1|4397.3|4391.3|1
1728362830000|2024-10-08 04:47:10|4397.8|4391.8|4397.6|4391.6|4397.8|4391.8|4397.6|4391.6|1
1728362910000|2024-10-08 04:48:30|||||||||3
1728362950000|2024-10-08 04:49:10|4397.8|4391.8|4398.1|4392.1|4398.1|4392.1|4397.8|4391.8|1
1728362960000|2024-10-08 04:49:20|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1728362980000|2024-10-08 04:49:40|||||||||1
1728362990000|2024-10-08 04:49:50|||||||||1
1728363000000|2024-10-08 04:50:00|4397.3|4391.3|4396.1|4390.1|4397.3|4391.3|4395.8|4389.8|19
1728363010000|2024-10-08 04:50:10|4395.8|4389.8|4397.1|4391.1|4397.1|4391.1|4395.8|4389.8|9
1728363030000|2024-10-08 04:50:30|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|1
1728363110000|2024-10-08 04:51:50|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1728363130000|2024-10-08 04:52:10|||||||||1
1728363140000|2024-10-08 04:52:20|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1728363170000|2024-10-08 04:52:50|4398.3|4392.3|4398.1|4392.1|4398.3|4392.3|4398.1|4392.1|0
1728363240000|2024-10-08 04:54:00|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|2
1728363260000|2024-10-08 04:54:20|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1728363270000|2024-10-08 04:54:30|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1728363280000|2024-10-08 04:54:40|4398.8|4392.8|4399.1|4393.1|4399.1|4393.1|4398.8|4392.8|0
1728363290000|2024-10-08 04:54:50|4398.8|4392.8|4398.3|4392.3|4398.8|4392.8|4398.3|4392.3|1
1728363300000|2024-10-08 04:55:00|4398|4392|4397.6|4391.6|4398|4392|4397.6|4391.6|2
1728363320000|2024-10-08 04:55:20|4397.8|4391.8|4397.8|4391.8|4398.1|4392.1|4397.8|4391.8|0
1728363330000|2024-10-08 04:55:30|4397.6|4391.6|4397.6|4391.6|4397.8|4391.8|4397.6|4391.6|1
1728363360000|2024-10-08 04:56:00|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|0
1728363370000|2024-10-08 04:56:10|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|0
1728363420000|2024-10-08 04:57:00|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|1
1728363430000|2024-10-08 04:57:10|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|0
1728363440000|2024-10-08 04:57:20|4397.8|4391.8|4398.1|4392.1|4398.1|4392.1|4397.8|4391.8|0
1728363470000|2024-10-08 04:57:50|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.1|4392.1|1
1728363500000|2024-10-08 04:58:20|||||||||1
1728363540000|2024-10-08 04:59:00|4398.8|4392.8|4398.3|4392.3|4399.1|4393.1|4398.3|4392.3|5
1728363560000|2024-10-08 04:59:20|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1728363590000|2024-10-08 04:59:50|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|0
1728363600000|2024-10-08 05:00:00|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|0
1728363630000|2024-10-08 05:00:30|4397.3|4391.3|4396.3|4390.3|4397.3|4391.3|4396.3|4390.3|0
1728363640000|2024-10-08 05:00:40|4396.1|4390.1|4396.8|4390.8|4396.8|4390.8|4396.1|4390.1|2
1728363660000|2024-10-08 05:01:00|4397.6|4391.6|4398.1|4392.1|4398.1|4392.1|4397.6|4391.6|1
1728363670000|2024-10-08 05:01:10|4398.3|4392.3|4398.6|4392.6|4398.6|4392.6|4398.3|4392.3|1
1728363690000|2024-10-08 05:01:30|4398.8|4392.8|4399.1|4393.1|4399.1|4393.1|4398.8|4392.8|0
1728363700000|2024-10-08 05:01:40|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1728363710000|2024-10-08 05:01:50|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1728363720000|2024-10-08 05:02:00|4398.6|4392.6|4398.6|4392.6|4398.8|4392.8|4398.6|4392.6|0
1728363750000|2024-10-08 05:02:30|4398.8|4392.8|4399.1|4393.1|4399.1|4393.1|4398.8|4392.8|0
1728363800000|2024-10-08 05:03:20|4398.8|4392.8|4398.6|4392.6|4398.8|4392.8|4398.3|4392.3|1
1728363810000|2024-10-08 05:03:30|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1728363820000|2024-10-08 05:03:40|4398.1|4392.1|4399.6|4393.6|4399.6|4393.6|4398.1|4392.1|2
1728363830000|2024-10-08 05:03:50|4399.3|4393.3|4399.1|4393.1|4399.3|4393.3|4399.1|4393.1|0
1728363850000|2024-10-08 05:04:10|4398.8|4392.8|4398.1|4392.1|4398.8|4392.8|4398.1|4392.1|1
1728363860000|2024-10-08 05:04:20|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|0
1728363880000|2024-10-08 05:04:40|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|0
1728363890000|2024-10-08 05:04:50|4396.6|4390.6|4396.1|4390.1|4396.6|4390.6|4396.1|4390.1|6
1728363900000|2024-10-08 05:05:00|4395.1|4389.1|4395.6|4389.6|4395.6|4389.6|4395.1|4389.1|2
1728363910000|2024-10-08 05:05:10|||||||||1
1728363920000|2024-10-08 05:05:20|4395.3|4389.3|4395.6|4389.6|4395.6|4389.6|4395.3|4389.3|1
1728363930000|2024-10-08 05:05:30|4395.3|4389.3|4395.6|4389.6|4395.6|4389.6|4395.3|4389.3|1
1728363950000|2024-10-08 05:05:50|4395.3|4389.3|4395.6|4389.6|4395.6|4389.6|4395.3|4389.3|1
1728363960000|2024-10-08 05:06:00|4396.1|4390.1|4395.8|4389.8|4396.1|4390.1|4395.8|4389.8|0
1728363970000|2024-10-08 05:06:10|4396.1|4390.1|4397.6|4391.6|4397.6|4391.6|4396.1|4390.1|1
1728363990000|2024-10-08 05:06:30|4397.3|4391.3|4397.1|4391.1|4397.3|4391.3|4397.1|4391.1|0
1728364000000|2024-10-08 05:06:40|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|0
1728364010000|2024-10-08 05:06:50|4397.1|4391.1|4396.8|4390.8|4397.1|4391.1|4396.8|4390.8|0
1728364020000|2024-10-08 05:07:00|4397.1|4391.1|4396.3|4390.3|4397.1|4391.1|4396.3|4390.3|17
1728364030000|2024-10-08 05:07:10|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|1
1728364050000|2024-10-08 05:07:30|4396.3|4390.3|4395.8|4389.8|4396.3|4390.3|4395.8|4389.8|0
1728364060000|2024-10-08 05:07:40|4396.3|4390.3|4396.6|4390.6|4396.6|4390.6|4396.3|4390.3|0
1728364080000|2024-10-08 05:08:00|4396.3|4390.3|4395.8|4389.8|4396.3|4390.3|4395.5|4389.5|1
1728364130000|2024-10-08 05:08:50|4395.6|4389.6|4395.8|4389.8|4395.8|4389.8|4395.6|4389.6|0
1728364180000|2024-10-08 05:09:40|4395.6|4389.6|4394.1|4388.1|4395.6|4389.6|4394.1|4388.1|2
1728364190000|2024-10-08 05:09:50|4394.3|4388.3|4394.1|4388.1|4394.6|4388.6|4393.8|4387.8|1
1728364200000|2024-10-08 05:10:00|4394.3|4388.3|4394.6|4388.6|4394.6|4388.6|4394.3|4388.3|1
1728364210000|2024-10-08 05:10:10|4394.8|4388.8|4394.6|4388.6|4394.8|4388.8|4394.6|4388.6|0
1728364220000|2024-10-08 05:10:20|4395.1|4389.1|4396.6|4390.6|4396.6|4390.6|4395.1|4389.1|2
1728364230000|2024-10-08 05:10:30|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|0
1728364240000|2024-10-08 05:10:40|4396.1|4390.1|4395.8|4389.8|4396.1|4390.1|4395.3|4389.3|3
1728364250000|2024-10-08 05:10:50|4396.1|4390.1|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|1
1728364260000|2024-10-08 05:11:00|4396.3|4390.3|4398.1|4392.1|4398.1|4392.1|4396.3|4390.3|0
1728364270000|2024-10-08 05:11:10|4398.3|4392.3|4398.6|4392.6|4398.8|4392.8|4398.3|4392.3|0
1728364280000|2024-10-08 05:11:20|4398.8|4392.8|4397.3|4391.3|4398.8|4392.8|4397.3|4391.3|3
1728364290000|2024-10-08 05:11:30|4397.1|4391.1|4396.8|4390.8|4397.1|4391.1|4396.6|4390.6|0
1728364300000|2024-10-08 05:11:40|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|0
1728364320000|2024-10-08 05:12:00|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1728364340000|2024-10-08 05:12:20|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.6|4390.6|1
1728364350000|2024-10-08 05:12:30|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|0
1728364360000|2024-10-08 05:12:40|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|0
1728364370000|2024-10-08 05:12:50|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|2
1728364380000|2024-10-08 05:13:00|4396.8|4390.8|4396.3|4390.3|4396.8|4390.8|4396.3|4390.3|1
1728364400000|2024-10-08 05:13:20|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4
1728364430000|2024-10-08 05:13:50|4396.3|4390.3|4396.6|4390.6|4396.6|4390.6|4396.3|4390.3|0
1728364460000|2024-10-08 05:14:20|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1728364480000|2024-10-08 05:14:40|4396.6|4390.6|4396.8|4390.8|4397.1|4391.1|4396.6|4390.6|1
1728364500000|2024-10-08 05:15:00|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1728364520000|2024-10-08 05:15:20|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|0
1728364550000|2024-10-08 05:15:50|4397.1|4391.1|4397.6|4391.6|4397.6|4391.6|4397.1|4391.1|0
1728364560000|2024-10-08 05:16:00|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.3|4391.3|1
1728364570000|2024-10-08 05:16:10|4398.3|4392.3|4398.6|4392.6|4398.6|4392.6|4398.3|4392.3|0
1728364580000|2024-10-08 05:16:20|4398.1|4392.1|4398.3|4392.3|4398.3|4392.3|4398.1|4392.1|0
1728364590000|2024-10-08 05:16:30|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1728364600000|2024-10-08 05:16:40|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|0
1728364610000|2024-10-08 05:16:50|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1728364630000|2024-10-08 05:17:10|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1728364640000|2024-10-08 05:17:20|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1728364650000|2024-10-08 05:17:30|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|4397.6|4391.6|1
1728364660000|2024-10-08 05:17:40|4397.8|4391.8|4398.8|4392.8|4398.8|4392.8|4397.8|4391.8|0
1728364740000|2024-10-08 05:19:00|4399.1|4393.1|4398.8|4392.8|4399.1|4393.1|4398.6|4392.6|1
1728364750000|2024-10-08 05:19:10|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|0
1728364780000|2024-10-08 05:19:40|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.1|4393.1|0
1728364790000|2024-10-08 05:19:50|4399.1|4393.1|4398.6|4392.6|4399.1|4393.1|4398.6|4392.6|2
1728364800000|2024-10-08 05:20:00|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|0
1728364810000|2024-10-08 05:20:10|4398.6|4392.6|4398.8|4392.8|4398.8|4392.8|4398.6|4392.6|0
1728364820000|2024-10-08 05:20:20|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1728364840000|2024-10-08 05:20:40|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1728364850000|2024-10-08 05:20:50|4397.1|4391.1|4397.1|4391.1|4397.3|4391.3|4397.1|4391.1|1
1728364860000|2024-10-08 05:21:00|4396.1|4390.1|4395.8|4389.8|4396.1|4390.1|4395.8|4389.8|4
1728364870000|2024-10-08 05:21:10|4396.6|4390.6|4396.8|4390.8|4396.8|4390.8|4396.3|4390.3|2
1728364940000|2024-10-08 05:22:20|4396.3|4390.3|4395.8|4389.8|4396.3|4390.3|4395.8|4389.8|1
1728364970000|2024-10-08 05:22:50|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|0
1728364980000|2024-10-08 05:23:00|4396.3|4390.3|4396.8|4390.8|4396.8|4390.8|4396.1|4390.1|0
1728365000000|2024-10-08 05:23:20|4396.6|4390.6|4396.3|4390.3|4396.6|4390.6|4396.3|4390.3|0
1728365030000|2024-10-08 05:23:50|4396.6|4390.6|4396.3|4390.3|4396.6|4390.6|4396.3|4390.3|0
1728365090000|2024-10-08 05:24:50|4396|4390|4394.8|4388.8|4396|4390|4394.8|4388.8|0
1728365100000|2024-10-08 05:25:00|4394.6|4388.6|4396.3|4390.3|4396.3|4390.3|4394.6|4388.6|0
1728365110000|2024-10-08 05:25:10|4396|4390|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|0
1728365130000|2024-10-08 05:25:30|4396.6|4390.6|4396.8|4390.8|4396.8|4390.8|4396.6|4390.6|0
1728365140000|2024-10-08 05:25:40|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1728365180000|2024-10-08 05:26:20|||||||||1
1728365190000|2024-10-08 05:26:30|4397.3|4391.3|4397.3|4391.3|4397.6|4391.6|4397.3|4391.3|1
1728365200000|2024-10-08 05:26:40|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1728365220000|2024-10-08 05:27:00|4396.6|4390.6|4396.8|4390.8|4396.8|4390.8|4396.6|4390.6|1
1728365290000|2024-10-08 05:28:10|4396|4390|4396|4390|4396|4390|4396|4390|2
1728365380000|2024-10-08 05:29:40|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|1
1728365390000|2024-10-08 05:29:50|4395|4389|4396.3|4390.3|4396.8|4390.8|4395|4389|1
1728365400000|2024-10-08 05:30:00|4394.8|4388.8|4393.8|4387.8|4394.8|4388.8|4392.6|4386.6|2
1728365410000|2024-10-08 05:30:10|4393.3|4387.3|4394.8|4388.8|4394.8|4388.8|4393.1|4387.1|0
1728365420000|2024-10-08 05:30:20|4394.3|4388.3|4394.8|4388.8|4394.8|4388.8|4394.1|4388.1|2
1728365440000|2024-10-08 05:30:40|4395.1|4389.1|4396.6|4390.6|4396.8|4390.8|4395.1|4389.1|4
1728365450000|2024-10-08 05:30:50|4396.8|4390.8|4396.8|4390.8|4397.3|4391.3|4396.6|4390.6|2
1728365460000|2024-10-08 05:31:00|4396.6|4390.6|4396.6|4390.6|4396.8|4390.8|4395.6|4389.6|0
1728365470000|2024-10-08 05:31:10|4396.8|4390.8|4395.8|4389.8|4396.8|4390.8|4395.8|4389.8|0
1728365480000|2024-10-08 05:31:20|4395.3|4389.3|4393.8|4387.8|4395.8|4389.8|4393.5|4387.5|2
1728365490000|2024-10-08 05:31:30|4394.6|4388.6|4394.3|4388.3|4394.8|4388.8|4393.6|4387.6|0
1728365500000|2024-10-08 05:31:40|4394.1|4388.1|4387.8|4381.8|4394.1|4388.1|4387.8|4381.8|14
1728365510000|2024-10-08 05:31:50|4389.1|4383.1|4389.8|4383.8|4390.1|4384.1|4389.1|4383.1|17
1728365520000|2024-10-08 05:32:00|4389.3|4383.3|4387.3|4381.3|4389.3|4383.3|4387.3|4381.3|4
1728365530000|2024-10-08 05:32:10|4387.6|4381.6|4386.8|4380.8|4387.6|4381.6|4386.8|4380.8|0
1728365540000|2024-10-08 05:32:20|4386.3|4380.3|4387.3|4381.3|4387.3|4381.3|4386.1|4380.1|2
1728365550000|2024-10-08 05:32:30|4387.1|4381.1|4387.3|4381.3|4387.3|4381.3|4387.1|4381.1|0
1728365560000|2024-10-08 05:32:40|4387.1|4381.1|4386.8|4380.8|4387.1|4381.1|4386.8|4380.8|0
1728365570000|2024-10-08 05:32:50|4386.3|4380.3|4387.3|4381.3|4387.6|4381.6|4386.3|4380.3|0
1728365580000|2024-10-08 05:33:00|4387.1|4381.1|4386.6|4380.6|4387.3|4381.3|4385.3|4379.3|3
1728365590000|2024-10-08 05:33:10|4386.1|4380.1|4387.1|4381.1|4387.3|4381.3|4386.1|4380.1|2
1728365600000|2024-10-08 05:33:20|4387.3|4381.3|4387.3|4381.3|4387.6|4381.6|4387.1|4381.1|1
1728365610000|2024-10-08 05:33:30|4387.1|4381.1|4383.3|4377.3|4387.1|4381.1|4383.3|4377.3|13
1728365620000|2024-10-08 05:33:40|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4
1728365630000|2024-10-08 05:33:50|4382.3|4376.3|4383.3|4377.3|4383.6|4377.6|4382.3|4376.3|2
1728365640000|2024-10-08 05:34:00|4382.8|4376.8|4381.6|4375.6|4383.3|4377.3|4381.6|4375.6|2
1728365650000|2024-10-08 05:34:10|4381.3|4375.3|4382.1|4376.1|4382.1|4376.1|4381.3|4375.3|0
1728365660000|2024-10-08 05:34:20|4381.8|4375.8|4381.8|4375.8|4382.1|4376.1|4381.8|4375.8|0
1728365670000|2024-10-08 05:34:30|4382.1|4376.1|4382.3|4376.3|4382.5|4376.5|4381.8|4375.8|1
1728365680000|2024-10-08 05:34:40|4382.5|4376.5|4381.8|4375.8|4382.5|4376.5|4381.8|4375.8|1
1728365690000|2024-10-08 05:34:50|4382.1|4376.1|4381.8|4375.8|4382.1|4376.1|4381.3|4375.3|2
1728365700000|2024-10-08 05:35:00|4381.6|4375.6|4384.8|4378.8|4384.8|4378.8|4381.6|4375.6|3
1728365710000|2024-10-08 05:35:10|4384.3|4378.3|4384.1|4378.1|4384.6|4378.6|4384.1|4378.1|0
1728365720000|2024-10-08 05:35:20|4383.8|4377.8|4384.3|4378.3|4384.5|4378.5|4383.8|4377.8|1
1728365730000|2024-10-08 05:35:30|4384.8|4378.8|4385.8|4379.8|4385.8|4379.8|4384.5|4378.5|5
1728365740000|2024-10-08 05:35:40|4385.5|4379.5|4384.8|4378.8|4385.5|4379.5|4384.8|4378.8|0
1728365750000|2024-10-08 05:35:50|4384.5|4378.5|4384.1|4378.1|4384.5|4378.5|4384.1|4378.1|0
1728365760000|2024-10-08 05:36:00|4384.5|4378.5|4382.8|4376.8|4384.5|4378.5|4382.8|4376.8|0
1728365770000|2024-10-08 05:36:10|4383.3|4377.3|4384.1|4378.1|4384.1|4378.1|4383.3|4377.3|0
1728365780000|2024-10-08 05:36:20|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|1
1728365790000|2024-10-08 05:36:30|4382.8|4376.8|4383.3|4377.3|4383.3|4377.3|4382.1|4376.1|0
1728365800000|2024-10-08 05:36:40|4383.5|4377.5|4384.1|4378.1|4384.3|4378.3|4382.8|4376.8|0
1728365810000|2024-10-08 05:36:50|4384.5|4378.5|4380.8|4374.8|4384.5|4378.5|4380.3|4374.3|18
1728365820000|2024-10-08 05:37:00|4381.3|4375.3|4383.3|4377.3|4384.8|4378.8|4381.3|4375.3|5
1728365830000|2024-10-08 05:37:10|4383.6|4377.6|4382.1|4376.1|4383.6|4377.6|4382.1|4376.1|1
1728365840000|2024-10-08 05:37:20|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1728365850000|2024-10-08 05:37:30|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.3|4376.3|0
1728365860000|2024-10-08 05:37:40|4382.1|4376.1|4381.8|4375.8|4382.1|4376.1|4381.8|4375.8|1
1728365870000|2024-10-08 05:37:50|4381.3|4375.3|4382.3|4376.3|4382.3|4376.3|4381.3|4375.3|0
1728365880000|2024-10-08 05:38:00|4382.1|4376.1|4381.8|4375.8|4382.1|4376.1|4381.8|4375.8|1
1728365890000|2024-10-08 05:38:10|4382.1|4376.1|4381|4375|4382.1|4376.1|4381|4375|1
1728365900000|2024-10-08 05:38:20|4380.8|4374.8|4381.8|4375.8|4381.8|4375.8|4380.8|4374.8|1
1728365910000|2024-10-08 05:38:30|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728365920000|2024-10-08 05:38:40|4382|4376|4382.5|4376.5|4382.5|4376.5|4382|4376|0
1728365940000|2024-10-08 05:39:00|4382|4376|4383.6|4377.6|4383.8|4377.8|4382|4376|2
1728365950000|2024-10-08 05:39:10|4383.1|4377.1|4382.8|4376.8|4383.3|4377.3|4382.8|4376.8|0
1728365960000|2024-10-08 05:39:20|4382.6|4376.6|4382.3|4376.3|4382.6|4376.6|4382|4376|0
1728365970000|2024-10-08 05:39:30|4382|4376|4382.3|4376.3|4382.3|4376.3|4382|4376|0
1728365980000|2024-10-08 05:39:40|4382.5|4376.5|4381.8|4375.8|4382.5|4376.5|4381.8|4375.8|1
1728365990000|2024-10-08 05:39:50|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4380.1|4374.1|3
1728366000000|2024-10-08 05:40:00|4381|4375|4381.8|4375.8|4382.8|4376.8|4380.5|4374.5|0
1728366010000|2024-10-08 05:40:10|4382.1|4376.1|4381|4375|4382.5|4376.5|4380.8|4374.8|0
1728366020000|2024-10-08 05:40:20|4381.3|4375.3|4382|4376|4382|4376|4380.8|4374.8|0
1728366030000|2024-10-08 05:40:30|4382.3|4376.3|4382.3|4376.3|4382.5|4376.5|4382|4376|0
1728366040000|2024-10-08 05:40:40|4382|4376|4381.8|4375.8|4382|4376|4381.8|4375.8|1
1728366050000|2024-10-08 05:40:50|4381.5|4375.5|4381.1|4375.1|4381.8|4375.8|4381.1|4375.1|0
1728366060000|2024-10-08 05:41:00|4381.3|4375.3|4381.8|4375.8|4381.8|4375.8|4381.3|4375.3|0
1728366070000|2024-10-08 05:41:10|4381.6|4375.6|4379.1|4373.1|4381.6|4375.6|4379.1|4373.1|1
1728366080000|2024-10-08 05:41:20|4379.3|4373.3|4381.1|4375.1|4381.3|4375.3|4379.1|4373.1|1
1728366090000|2024-10-08 05:41:30|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1728366100000|2024-10-08 05:41:40|4381.1|4375.1|4381.3|4375.3|4381.6|4375.6|4381.1|4375.1|0
1728366110000|2024-10-08 05:41:50|4381.5|4375.5|4382.1|4376.1|4382.3|4376.3|4381.5|4375.5|0
1728366120000|2024-10-08 05:42:00|4381.8|4375.8|4380.8|4374.8|4382.3|4376.3|4380.8|4374.8|1
1728366130000|2024-10-08 05:42:10|4381.3|4375.3|4381.3|4375.3|4381.5|4375.5|4381.3|4375.3|0
1728366140000|2024-10-08 05:42:20|4381.1|4375.1|4377.8|4371.8|4381.1|4375.1|4377.8|4371.8|6
1728366150000|2024-10-08 05:42:30|4378.8|4372.8|4379.5|4373.5|4379.5|4373.5|4378.8|4372.8|0
1728366160000|2024-10-08 05:42:40|4379.3|4373.3|4378.8|4372.8|4379.3|4373.3|4378.8|4372.8|0
1728366170000|2024-10-08 05:42:50|4379|4373|4379.8|4373.8|4380|4374|4378.8|4372.8|0
1728366180000|2024-10-08 05:43:00|4380|4374|4380.8|4374.8|4380.8|4374.8|4380|4374|0
1728366190000|2024-10-08 05:43:10|4381|4375|4382.5|4376.5|4382.5|4376.5|4380.8|4374.8|1
1728366200000|2024-10-08 05:43:20|4382|4376|4382.3|4376.3|4382.5|4376.5|4381.8|4375.8|0
1728366210000|2024-10-08 05:43:30|4382.5|4376.5|4380.8|4374.8|4382.5|4376.5|4380.8|4374.8|2
1728366220000|2024-10-08 05:43:40|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|0
1728366230000|2024-10-08 05:43:50|4379.8|4373.8|4380.5|4374.5|4380.5|4374.5|4379.5|4373.5|1
1728366240000|2024-10-08 05:44:00|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|0
1728366250000|2024-10-08 05:44:10|4379.1|4373.1|4379.5|4373.5|4379.5|4373.5|4379.1|4373.1|1
1728366260000|2024-10-08 05:44:20|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|2
1728366270000|2024-10-08 05:44:30|4378.6|4372.6|4378.8|4372.8|4378.8|4372.8|4378.6|4372.6|0
1728366290000|2024-10-08 05:44:50|4378.3|4372.3|4379|4373|4379.5|4373.5|4378.3|4372.3|3
1728366300000|2024-10-08 05:45:00|4379.3|4373.3|4379|4373|4379.5|4373.5|4378.8|4372.8|0
1728366310000|2024-10-08 05:45:10|4378.8|4372.8|4379.8|4373.8|4380|4374|4378.8|4372.8|1
1728366320000|2024-10-08 05:45:20|4379.3|4373.3|4379.1|4373.1|4379.3|4373.3|4379.1|4373.1|0
1728366330000|2024-10-08 05:45:30|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1728366340000|2024-10-08 05:45:40|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|0
1728366350000|2024-10-08 05:45:50|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1728366360000|2024-10-08 05:46:00|4379.1|4373.1|4380.8|4374.8|4380.8|4374.8|4379.1|4373.1|1
1728366370000|2024-10-08 05:46:10|4380.3|4374.3|4380.8|4374.8|4380.8|4374.8|4379.8|4373.8|1
1728366390000|2024-10-08 05:46:30|4379.8|4373.8|4379.8|4373.8|4380.3|4374.3|4379.8|4373.8|0
1728366410000|2024-10-08 05:46:50|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4379.8|4373.8|0
1728366420000|2024-10-08 05:47:00|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|1
1728366430000|2024-10-08 05:47:10|4379.6|4373.6|4378.8|4372.8|4379.8|4373.8|4378.8|4372.8|0
1728366460000|2024-10-08 05:47:40|4380|4374|4379.8|4373.8|4380.5|4374.5|4379.8|4373.8|1
1728366470000|2024-10-08 05:47:50|4380|4374|4380.5|4374.5|4380.5|4374.5|4380|4374|0
1728366480000|2024-10-08 05:48:00|4381.8|4375.8|4382.3|4376.3|4382.5|4376.5|4381.8|4375.8|2
1728366490000|2024-10-08 05:48:10|4381.8|4375.8|4382.3|4376.3|4382.3|4376.3|4381.8|4375.8|0
1728366500000|2024-10-08 05:48:20|4382.5|4376.5|4381.8|4375.8|4382.5|4376.5|4381.8|4375.8|0
1728366510000|2024-10-08 05:48:30|4381.5|4375.5|4381.8|4375.8|4381.8|4375.8|4380.8|4374.8|0
1728366520000|2024-10-08 05:48:40|4381.6|4375.6|4381.8|4375.8|4381.8|4375.8|4381.6|4375.6|0
1728366530000|2024-10-08 05:48:50|4382.1|4376.1|4382.8|4376.8|4382.8|4376.8|4382.1|4376.1|0
1728366540000|2024-10-08 05:49:00|4383.6|4377.6|4382.8|4376.8|4383.8|4377.8|4382.8|4376.8|2
1728366550000|2024-10-08 05:49:10|4382.3|4376.3|4382.8|4376.8|4382.8|4376.8|4381.8|4375.8|0
1728366560000|2024-10-08 05:49:20|4383.1|4377.1|4383.8|4377.8|4383.8|4377.8|4383.1|4377.1|0
1728366580000|2024-10-08 05:49:40|4383.6|4377.6|4383.3|4377.3|4383.8|4377.8|4383.1|4377.1|0
1728366590000|2024-10-08 05:49:50|4382.8|4376.8|4384.8|4378.8|4384.8|4378.8|4382.8|4376.8|2
1728366600000|2024-10-08 05:50:00|4385.3|4379.3|4385.3|4379.3|4385.6|4379.6|4384.8|4378.8|0
1728366610000|2024-10-08 05:50:10|4385.1|4379.1|4384.8|4378.8|4385.1|4379.1|4384.8|4378.8|0
1728366620000|2024-10-08 05:50:20|4385.3|4379.3|4386.1|4380.1|4386.1|4380.1|4385.3|4379.3|2
1728366630000|2024-10-08 05:50:30|4386.3|4380.3|4385.6|4379.6|4386.3|4380.3|4384.8|4378.8|0
1728366640000|2024-10-08 05:50:40|4385.8|4379.8|4384.8|4378.8|4385.8|4379.8|4384.8|4378.8|2
1728366650000|2024-10-08 05:50:50|4384.3|4378.3|4383.8|4377.8|4384.3|4378.3|4383.5|4377.5|1
1728366660000|2024-10-08 05:51:00|4384.3|4378.3|4384|4378|4384.5|4378.5|4384|4378|0
1728366670000|2024-10-08 05:51:10|4384.3|4378.3|4385.5|4379.5|4385.5|4379.5|4384.3|4378.3|1
1728366680000|2024-10-08 05:51:20|4385.3|4379.3|4385.8|4379.8|4385.8|4379.8|4385|4379|0
1728366690000|2024-10-08 05:51:30|4386|4380|4386.3|4380.3|4386.3|4380.3|4386|4380|0
1728366700000|2024-10-08 05:51:40|4386|4380|4385.8|4379.8|4386|4380|4385.5|4379.5|0
1728366710000|2024-10-08 05:51:50|4386.3|4380.3|4386.5|4380.5|4386.5|4380.5|4385.8|4379.8|0
1728366720000|2024-10-08 05:52:00|4386.8|4380.8|4386.8|4380.8|4387.5|4381.5|4386.8|4380.8|3
1728366730000|2024-10-08 05:52:10|4387.1|4381.1|4387.8|4381.8|4387.8|4381.8|4387.1|4381.1|0
1728366740000|2024-10-08 05:52:20|4388.8|4382.8|4388.8|4382.8|4388.8|4382.8|4388.8|4382.8|0
1728366750000|2024-10-08 05:52:30|4388.3|4382.3|4388.5|4382.5|4388.6|4382.6|4388.1|4382.1|0
1728366760000|2024-10-08 05:52:40|4388.3|4382.3|4387.8|4381.8|4388.3|4382.3|4387.8|4381.8|0
1728366770000|2024-10-08 05:52:50|4388.5|4382.5|4387.8|4381.8|4388.5|4382.5|4387.8|4381.8|0
1728366780000|2024-10-08 05:53:00|4388.6|4382.6|4388.8|4382.8|4388.8|4382.8|4388.5|4382.5|0
1728366790000|2024-10-08 05:53:10|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|0
1728366800000|2024-10-08 05:53:20|4387.8|4381.8|4388.8|4382.8|4388.8|4382.8|4387.8|4381.8|2
1728366810000|2024-10-08 05:53:30|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|1
1728366840000|2024-10-08 05:54:00|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|2
1728366850000|2024-10-08 05:54:10|4389.1|4383.1|4387.1|4381.1|4389.1|4383.1|4387|4381|3
1728366860000|2024-10-08 05:54:20|4387.5|4381.5|4387.8|4381.8|4387.8|4381.8|4387.5|4381.5|0
1728366870000|2024-10-08 05:54:30|4387.5|4381.5|4387.3|4381.3|4387.8|4381.8|4387.3|4381.3|0
1728366880000|2024-10-08 05:54:40|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1728366890000|2024-10-08 05:54:50|4386.3|4380.3|4385.8|4379.8|4386.3|4380.3|4385.8|4379.8|3
1728366900000|2024-10-08 05:55:00|4386.3|4380.3|4386.5|4380.5|4386.5|4380.5|4385.8|4379.8|0
1728366910000|2024-10-08 05:55:10|4386.3|4380.3|4387.3|4381.3|4387.3|4381.3|4385.5|4379.5|0
1728366920000|2024-10-08 05:55:20|4386.8|4380.8|4386.3|4380.3|4386.8|4380.8|4385.8|4379.8|0
1728366930000|2024-10-08 05:55:30|4386|4380|4387.3|4381.3|4387.3|4381.3|4386|4380|0
1728366940000|2024-10-08 05:55:40|4386.8|4380.8|4386|4380|4386.8|4380.8|4385.8|4379.8|0
1728366950000|2024-10-08 05:55:50|4386.3|4380.3|4387|4381|4387.3|4381.3|4385.8|4379.8|0
1728366960000|2024-10-08 05:56:00|4386.5|4380.5|4387.8|4381.8|4388|4382|4386.5|4380.5|0
1728366970000|2024-10-08 05:56:10|4387.5|4381.5|4387|4381|4387.8|4381.8|4387|4381|0
1728366980000|2024-10-08 05:56:20|4386.8|4380.8|4386.8|4380.8|4387|4381|4386.8|4380.8|0
1728366990000|2024-10-08 05:56:30|4387.3|4381.3|4386.8|4380.8|4387.3|4381.3|4386.8|4380.8|0
1728367000000|2024-10-08 05:56:40|4387|4381|4387|4381|4387|4381|4386.8|4380.8|0
1728367010000|2024-10-08 05:56:50|4386.8|4380.8|4386|4380|4386.8|4380.8|4386|4380|0
1728367020000|2024-10-08 05:57:00|4385.8|4379.8|4384.5|4378.5|4385.8|4379.8|4384.5|4378.5|10
1728367030000|2024-10-08 05:57:10|4384.8|4378.8|4385|4379|4385|4379|4384.5|4378.5|0
1728367050000|2024-10-08 05:57:30|4385.3|4379.3|4385.5|4379.5|4385.5|4379.5|4385.3|4379.3|0
1728367060000|2024-10-08 05:57:40|4385.8|4379.8|4385.5|4379.5|4386|4380|4385.5|4379.5|2
1728367070000|2024-10-08 05:57:50|4385.3|4379.3|4384.5|4378.5|4385.3|4379.3|4384.5|4378.5|2
1728367080000|2024-10-08 05:58:00|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|0
1728367090000|2024-10-08 05:58:10|4385|4379|4386.8|4380.8|4386.8|4380.8|4385|4379|0
1728367100000|2024-10-08 05:58:20|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1728367110000|2024-10-08 05:58:30|4385.3|4379.3|4384.5|4378.5|4385.8|4379.8|4384.5|4378.5|1
1728367120000|2024-10-08 05:58:40|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|0
1728367130000|2024-10-08 05:58:50|4385|4379|4385.5|4379.5|4385.6|4379.6|4385|4379|0
1728367140000|2024-10-08 05:59:00|4385.3|4379.3|4386.3|4380.3|4386.3|4380.3|4385|4379|0
1728367150000|2024-10-08 05:59:10|4386.6|4380.6|4386.3|4380.3|4387|4381|4386.3|4380.3|0
1728367160000|2024-10-08 05:59:20|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1728367180000|2024-10-08 05:59:40|4386.8|4380.8|4386.8|4380.8|4387.3|4381.3|4386.8|4380.8|2
1728367190000|2024-10-08 05:59:50|4386.5|4380.5|4385.8|4379.8|4386.8|4380.8|4385.8|4379.8|3
1728367200000|2024-10-08 06:00:00|4386|4380|4387.5|4381.5|4387.5|4381.5|4385.8|4379.8|1
1728367210000|2024-10-08 06:00:10|4387.1|4381.1|4387.8|4381.8|4387.8|4381.8|4386.8|4380.8|2
1728367250000|2024-10-08 06:00:50|4387.3|4381.3|4387.5|4381.5|4387.5|4381.5|4386.8|4380.8|0
1728367260000|2024-10-08 06:01:00|4387.8|4381.8|4388.8|4382.8|4388.8|4382.8|4387|4381|0
1728367270000|2024-10-08 06:01:10|4389.5|4383.5|4389.3|4383.3|4389.5|4383.5|4389|4383|0
1728367280000|2024-10-08 06:01:20|4388.8|4382.8|4388.8|4382.8|4389.5|4383.5|4388.8|4382.8|1
1728367290000|2024-10-08 06:01:30|4388.5|4382.5|4387.8|4381.8|4389|4383|4387.5|4381.5|2
1728367300000|2024-10-08 06:01:40|4387.5|4381.5|4387.5|4381.5|4387.8|4381.8|4386.8|4380.8|0
1728367310000|2024-10-08 06:01:50|4387.8|4381.8|4387.5|4381.5|4387.8|4381.8|4387.5|4381.5|0
1728367320000|2024-10-08 06:02:00|4387.8|4381.8|4387|4381|4387.8|4381.8|4386.8|4380.8|1
1728367330000|2024-10-08 06:02:10|4386.8|4380.8|4386.1|4380.1|4386.8|4380.8|4386.1|4380.1|0
1728367340000|2024-10-08 06:02:20|4386.3|4380.3|4387.1|4381.1|4387.5|4381.5|4386.1|4380.1|6
1728367350000|2024-10-08 06:02:30|4386.6|4380.6|4387.8|4381.8|4388.1|4382.1|4386.6|4380.6|19
1728367360000|2024-10-08 06:02:40|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|3
1728367380000|2024-10-08 06:03:00|4388.1|4382.1|4388.6|4382.6|4388.8|4382.8|4388.1|4382.1|1
1728367390000|2024-10-08 06:03:10|4388.8|4382.8|4390.5|4384.5|4390.5|4384.5|4388.8|4382.8|5
1728367400000|2024-10-08 06:03:20|4390|4384|4391.6|4385.6|4391.8|4385.8|4389.8|4383.8|2
1728367410000|2024-10-08 06:03:30|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1728367420000|2024-10-08 06:03:40|4391.5|4385.5|4390.8|4384.8|4391.5|4385.5|4390.8|4384.8|5
1728367430000|2024-10-08 06:03:50|4391.1|4385.1|4390.8|4384.8|4391.5|4385.5|4390.8|4384.8|0
1728367440000|2024-10-08 06:04:00|4390.6|4384.6|4390.8|4384.8|4390.8|4384.8|4390.6|4384.6|1
1728367450000|2024-10-08 06:04:10|4389.8|4383.8|4388.8|4382.8|4390.8|4384.8|4388.8|4382.8|9
1728367460000|2024-10-08 06:04:20|4388.1|4382.1|4387.8|4381.8|4388.1|4382.1|4387.3|4381.3|2
1728367470000|2024-10-08 06:04:30|4388.1|4382.1|4387.8|4381.8|4388.1|4382.1|4387.8|4381.8|0
1728367480000|2024-10-08 06:04:40|4387.6|4381.6|4387.8|4381.8|4387.8|4381.8|4387.6|4381.6|0
1728367490000|2024-10-08 06:04:50|4388.1|4382.1|4387.8|4381.8|4388.1|4382.1|4387.8|4381.8|0
1728367500000|2024-10-08 06:05:00|4387.6|4381.6|4387.8|4381.8|4387.8|4381.8|4387.6|4381.6|0
1728367510000|2024-10-08 06:05:10|4387.6|4381.6|4387.6|4381.6|4387.8|4381.8|4387.6|4381.6|0
1728367520000|2024-10-08 06:05:20|4387|4381|4387.3|4381.3|4387.3|4381.3|4386.8|4380.8|2
1728367530000|2024-10-08 06:05:30|4387.6|4381.6|4386.8|4380.8|4387.6|4381.6|4386.8|4380.8|1
1728367540000|2024-10-08 06:05:40|4386.5|4380.5|4386.6|4380.6|4386.6|4380.6|4386.5|4380.5|0
1728367550000|2024-10-08 06:05:50|4386.8|4380.8|4387|4381|4387.6|4381.6|4386.8|4380.8|0
1728367560000|2024-10-08 06:06:00|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1728367600000|2024-10-08 06:06:40|4387.1|4381.1|4388|4382|4388|4382|4386.8|4380.8|2
1728367610000|2024-10-08 06:06:50|4388.8|4382.8|4387.8|4381.8|4388.8|4382.8|4387.8|4381.8|0
1728367620000|2024-10-08 06:07:00|4387.6|4381.6|4386.8|4380.8|4387.8|4381.8|4386.8|4380.8|0
1728367650000|2024-10-08 06:07:30|4387.6|4381.6|4386.3|4380.3|4387.6|4381.6|4386.3|4380.3|1
1728367660000|2024-10-08 06:07:40|4386.1|4380.1|4387.8|4381.8|4387.8|4381.8|4386.1|4380.1|1
1728367670000|2024-10-08 06:07:50|4388|4382|4387.8|4381.8|4388|4382|4387.8|4381.8|0
1728367680000|2024-10-08 06:08:00|4388|4382|4387.8|4381.8|4388|4382|4387.8|4381.8|0
1728367690000|2024-10-08 06:08:10|4388|4382|4389|4383|4389|4383|4388|4382|0
1728367700000|2024-10-08 06:08:20|4388.8|4382.8|4388.1|4382.1|4388.8|4382.8|4388.1|4382.1|0
1728367710000|2024-10-08 06:08:30|4388.3|4382.3|4388.8|4382.8|4388.8|4382.8|4388.1|4382.1|0
1728367720000|2024-10-08 06:08:40|4388.5|4382.5|4388.8|4382.8|4388.8|4382.8|4388.1|4382.1|3
1728367730000|2024-10-08 06:08:50|4389.3|4383.3|4388.8|4382.8|4389.3|4383.3|4388.5|4382.5|0
1728367790000|2024-10-08 06:09:50|4389.3|4383.3|4388.8|4382.8|4389.5|4383.5|4388.8|4382.8|2
1728367800000|2024-10-08 06:10:00|4389|4383|4387.8|4381.8|4389|4383|4387.8|4381.8|1
1728367810000|2024-10-08 06:10:10|4387.5|4381.5|4388.3|4382.3|4388.3|4382.3|4387.5|4381.5|0
1728367820000|2024-10-08 06:10:20|4388|4382|4387.8|4381.8|4388|4382|4387.8|4381.8|0
1728367830000|2024-10-08 06:10:30|4387.5|4381.5|4386.8|4380.8|4387.5|4381.5|4386.8|4380.8|0
1728367840000|2024-10-08 06:10:40|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1728367860000|2024-10-08 06:11:00|||||||||3
1728367870000|2024-10-08 06:11:10|4386.8|4380.8|4385.5|4379.5|4386.8|4380.8|4385.5|4379.5|1
1728367880000|2024-10-08 06:11:20|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.3|4379.3|0
1728367890000|2024-10-08 06:11:30|4385.5|4379.5|4384.5|4378.5|4385.5|4379.5|4384.5|4378.5|1
1728367900000|2024-10-08 06:11:40|4384.1|4378.1|4383.8|4377.8|4384.1|4378.1|4383.3|4377.3|2
1728367910000|2024-10-08 06:11:50|4384.5|4378.5|4384.8|4378.8|4384.8|4378.8|4384.5|4378.5|1
1728367920000|2024-10-08 06:12:00|4384.5|4378.5|4384.5|4378.5|4384.8|4378.8|4383.8|4377.8|0
1728367930000|2024-10-08 06:12:10|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|0
1728367940000|2024-10-08 06:12:20|4384.5|4378.5|4383.8|4377.8|4384.5|4378.5|4383.5|4377.5|0
1728367950000|2024-10-08 06:12:30|4383.5|4377.5|4383.8|4377.8|4383.8|4377.8|4383.5|4377.5|0
1728367960000|2024-10-08 06:12:40|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.3|4377.3|0
1728367970000|2024-10-08 06:12:50|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|1
1728367990000|2024-10-08 06:13:10|4383.5|4377.5|4383|4377|4383.5|4377.5|4383|4377|0
1728368000000|2024-10-08 06:13:20|4382.8|4376.8|4382.5|4376.5|4382.8|4376.8|4382.3|4376.3|0
1728368010000|2024-10-08 06:13:30|4382.3|4376.3|4381.6|4375.6|4382.3|4376.3|4381.3|4375.3|2
1728368020000|2024-10-08 06:13:40|4381.3|4375.3|4381.6|4375.6|4381.6|4375.6|4381.3|4375.3|0
1728368040000|2024-10-08 06:14:00|4381.3|4375.3|4382.8|4376.8|4382.8|4376.8|4381.3|4375.3|4
1728368050000|2024-10-08 06:14:10|4383|4377|4382|4376|4383.3|4377.3|4382|4376|0
1728368060000|2024-10-08 06:14:20|4382.6|4376.6|4382.8|4376.8|4382.8|4376.8|4382.6|4376.6|0
1728368070000|2024-10-08 06:14:30|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1728368090000|2024-10-08 06:14:50|4382.3|4376.3|4381.3|4375.3|4382.3|4376.3|4381.3|4375.3|3
1728368100000|2024-10-08 06:15:00|4381.5|4375.5|4381|4375|4381.5|4375.5|4380.8|4374.8|0
1728368110000|2024-10-08 06:15:10|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1728368120000|2024-10-08 06:15:20|4380.5|4374.5|4379.8|4373.8|4380.5|4374.5|4379.8|4373.8|1
1728368130000|2024-10-08 06:15:30|4379.5|4373.5|4380.8|4374.8|4380.8|4374.8|4379.5|4373.5|1
1728368140000|2024-10-08 06:15:40|4380.3|4374.3|4380.5|4374.5|4380.8|4374.8|4380.3|4374.3|0
1728368150000|2024-10-08 06:15:50|4380.8|4374.8|4381.3|4375.3|4381.3|4375.3|4380.8|4374.8|0
1728368170000|2024-10-08 06:16:10|4380.8|4374.8|4380.5|4374.5|4380.8|4374.8|4380.5|4374.5|0
1728368180000|2024-10-08 06:16:20|4380.3|4374.3|4380|4374|4380.3|4374.3|4380|4374|0
1728368190000|2024-10-08 06:16:30|4379.8|4373.8|4380|4374|4380|4374|4379.8|4373.8|0
1728368200000|2024-10-08 06:16:40|4380.3|4374.3|4381.5|4375.5|4381.5|4375.5|4380.3|4374.3|1
1728368220000|2024-10-08 06:17:00|4382.3|4376.3|4381.8|4375.8|4382.5|4376.5|4381.8|4375.8|2
1728368230000|2024-10-08 06:17:10|4381.5|4375.5|4380.8|4374.8|4381.5|4375.5|4380.8|4374.8|0
1728368240000|2024-10-08 06:17:20|4380|4374|4380|4374|4380|4374|4379.8|4373.8|0
1728368250000|2024-10-08 06:17:30|4380.8|4374.8|4380|4374|4381.3|4375.3|4380|4374|0
1728368260000|2024-10-08 06:17:40|4380.3|4374.3|4381|4375|4381|4375|4380|4374|0
1728368270000|2024-10-08 06:17:50|4380.8|4374.8|4380|4374|4380.8|4374.8|4380|4374|0
1728368280000|2024-10-08 06:18:00|4380.3|4374.3|4381.3|4375.3|4381.3|4375.3|4380.3|4374.3|0
1728368290000|2024-10-08 06:18:10|4381.5|4375.5|4382|4376|4382.3|4376.3|4381.3|4375.3|0
1728368300000|2024-10-08 06:18:20|4381.5|4375.5|4382|4376|4382|4376|4381.5|4375.5|0
1728368310000|2024-10-08 06:18:30|4382.3|4376.3|4382|4376|4382.3|4376.3|4382|4376|0
1728368320000|2024-10-08 06:18:40|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|1
1728368330000|2024-10-08 06:18:50|4382.3|4376.3|4382.3|4376.3|4382.5|4376.5|4382|4376|0
1728368350000|2024-10-08 06:19:10|4381.8|4375.8|4381.5|4375.5|4381.8|4375.8|4381.5|4375.5|0
1728368370000|2024-10-08 06:19:30|4381|4375|4380.8|4374.8|4381|4375|4380.3|4374.3|2
1728368380000|2024-10-08 06:19:40|4381.3|4375.3|4381.3|4375.3|4381.5|4375.5|4381|4375|0
1728368390000|2024-10-08 06:19:50|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4380.8|4374.8|1
1728368400000|2024-10-08 06:20:00|4381.3|4375.3|4381.8|4375.8|4381.8|4375.8|4381.3|4375.3|0
1728368410000|2024-10-08 06:20:10|4382|4376|4382.5|4376.5|4382.5|4376.5|4381.8|4375.8|1
1728368420000|2024-10-08 06:20:20|4381.8|4375.8|4382.5|4376.5|4382.5|4376.5|4381.8|4375.8|0
1728368430000|2024-10-08 06:20:30|||||||||1
1728368440000|2024-10-08 06:20:40|4381.8|4375.8|4381.5|4375.5|4381.8|4375.8|4381.3|4375.3|0
1728368450000|2024-10-08 06:20:50|4381.3|4375.3|4381.8|4375.8|4381.8|4375.8|4380.8|4374.8|0
1728368460000|2024-10-08 06:21:00|4382|4376|4381.8|4375.8|4382|4376|4381.8|4375.8|0
1728368470000|2024-10-08 06:21:10|4381.5|4375.5|4381.8|4375.8|4382|4376|4381.3|4375.3|0
1728368480000|2024-10-08 06:21:20|4382.3|4376.3|4382.8|4376.8|4382.8|4376.8|4382.3|4376.3|0
1728368500000|2024-10-08 06:21:40|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728368530000|2024-10-08 06:22:10|4383.5|4377.5|4384.5|4378.5|4384.5|4378.5|4383.5|4377.5|2
1728368540000|2024-10-08 06:22:20|4384|4378|4384.5|4378.5|4384.5|4378.5|4384|4378|0
1728368560000|2024-10-08 06:22:40|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1728368570000|2024-10-08 06:22:50|4384|4378|4383.8|4377.8|4384|4378|4383.8|4377.8|0
1728368580000|2024-10-08 06:23:00|4384.3|4378.3|4384.5|4378.5|4384.5|4378.5|4384.3|4378.3|0
1728368590000|2024-10-08 06:23:10|4384|4378|4384.5|4378.5|4384.5|4378.5|4384|4378|0
1728368630000|2024-10-08 06:23:50|4385.3|4379.3|4385|4379|4385.3|4379.3|4385|4379|1
1728368640000|2024-10-08 06:24:00|4385.3|4379.3|4385.5|4379.5|4385.5|4379.5|4385.3|4379.3|0
1728368680000|2024-10-08 06:24:40|4386.3|4380.3|4386.8|4380.8|4386.8|4380.8|4386|4380|2
1728368690000|2024-10-08 06:24:50|4386.3|4380.3|4385.8|4379.8|4386.3|4380.3|4385.8|4379.8|1
1728368700000|2024-10-08 06:25:00|4385.5|4379.5|4386|4380|4386|4380|4385.5|4379.5|0
1728368710000|2024-10-08 06:25:10|4386.3|4380.3|4386.5|4380.5|4386.5|4380.5|4385.3|4379.3|4
1728368720000|2024-10-08 06:25:20|4386.3|4380.3|4387.8|4381.8|4387.8|4381.8|4386.3|4380.3|1
1728368740000|2024-10-08 06:25:40|4387.5|4381.5|4386.8|4380.8|4387.5|4381.5|4386.8|4380.8|0
1728368750000|2024-10-08 06:25:50|4387|4381|4387|4381|4387.5|4381.5|4387|4381|0
1728368760000|2024-10-08 06:26:00|4387.3|4381.3|4388.8|4382.8|4388.8|4382.8|4387|4381|2
1728368770000|2024-10-08 06:26:10|4388.5|4382.5|4387.8|4381.8|4388.5|4382.5|4387.8|4381.8|0
1728368780000|2024-10-08 06:26:20|4387.5|4381.5|4387|4381|4387.5|4381.5|4387|4381|0
1728368790000|2024-10-08 06:26:30|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1728368800000|2024-10-08 06:26:40|4387|4381|4387|4381|4387|4381|4387|4381|1
1728368820000|2024-10-08 06:27:00|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|0
1728368830000|2024-10-08 06:27:10|4388.5|4382.5|4388.8|4382.8|4388.8|4382.8|4387.8|4381.8|2
1728368840000|2024-10-08 06:27:20|4388.5|4382.5|4389|4383|4389|4383|4388.5|4382.5|0
1728368860000|2024-10-08 06:27:40|4388.8|4382.8|4388|4382|4388.8|4382.8|4388|4382|0
1728368870000|2024-10-08 06:27:50|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|0
1728368880000|2024-10-08 06:28:00|4388|4382|4388|4382|4388|4382|4388|4382|0
1728368890000|2024-10-08 06:28:10|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|0
1728368920000|2024-10-08 06:28:40|4388.1|4382.1|4388.8|4382.8|4388.8|4382.8|4388.1|4382.1|0
1728368930000|2024-10-08 06:28:50|4388.3|4382.3|4388.3|4382.3|4388.5|4382.5|4387.8|4381.8|1
1728368940000|2024-10-08 06:29:00|4388|4382|4388.8|4382.8|4388.8|4382.8|4388|4382|0
1728368960000|2024-10-08 06:29:20|4389|4383|4389.5|4383.5|4389.5|4383.5|4389|4383|0
1728368970000|2024-10-08 06:29:30|4390.3|4384.3|4390.5|4384.5|4390.5|4384.5|4390.3|4384.3|2
1728368990000|2024-10-08 06:29:50|4390|4384|4389.8|4383.8|4390|4384|4389|4383|2
1728369000000|2024-10-08 06:30:00|4390|4384|4390|4384|4390.3|4384.3|4389.8|4383.8|0
1728369010000|2024-10-08 06:30:10|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|0
1728369020000|2024-10-08 06:30:20|4390.3|4384.3|4389.8|4383.8|4390.3|4384.3|4389.8|4383.8|0
1728369030000|2024-10-08 06:30:30|4389.5|4383.5|4387.3|4381.3|4389.5|4383.5|4387.3|4381.3|9
1728369040000|2024-10-08 06:30:40|4387|4381|4387|4381|4387|4381|4387|4381|1
1728369050000|2024-10-08 06:30:50|4387.5|4381.5|4388|4382|4388|4382|4387.5|4381.5|1
1728369060000|2024-10-08 06:31:00|4387.8|4381.8|4387.8|4381.8|4388.3|4382.3|4387.8|4381.8|0
1728369070000|2024-10-08 06:31:10|4388|4382|4389.8|4383.8|4389.8|4383.8|4387.8|4381.8|0
1728369080000|2024-10-08 06:31:20|4389.3|4383.3|4388.8|4382.8|4389.3|4383.3|4388.8|4382.8|0
1728369090000|2024-10-08 06:31:30|4389.1|4383.1|4388.5|4382.5|4389.5|4383.5|4388.5|4382.5|0
1728369100000|2024-10-08 06:31:40|4388.8|4382.8|4389|4383|4389.5|4383.5|4388.8|4382.8|1
1728369110000|2024-10-08 06:31:50|4388.8|4382.8|4387.8|4381.8|4389|4383|4387.8|4381.8|0
1728369120000|2024-10-08 06:32:00|4388|4382|4388|4382|4388.5|4382.5|4388|4382|0
1728369130000|2024-10-08 06:32:10|4387.5|4381.5|4387.8|4381.8|4388.1|4382.1|4387.5|4381.5|1
1728369140000|2024-10-08 06:32:20|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|0
1728369150000|2024-10-08 06:32:30|4388.8|4382.8|4389.8|4383.8|4389.8|4383.8|4388.8|4382.8|1
1728369160000|2024-10-08 06:32:40|4390|4384|4389.8|4383.8|4390|4384|4389.8|4383.8|0
1728369170000|2024-10-08 06:32:50|4390.5|4384.5|4390.8|4384.8|4391.5|4385.5|4390.5|4384.5|1
1728369180000|2024-10-08 06:33:00|4391|4385|4393|4387|4393|4387|4391|4385|6
1728369190000|2024-10-08 06:33:10|4393.5|4387.5|4391.8|4385.8|4393.5|4387.5|4391.5|4385.5|0
1728369200000|2024-10-08 06:33:20|4391.1|4385.1|4390.8|4384.8|4391.8|4385.8|4390.8|4384.8|7
1728369210000|2024-10-08 06:33:30|4390.3|4384.3|4390.5|4384.5|4390.5|4384.5|4390.3|4384.3|0
1728369220000|2024-10-08 06:33:40|4390.8|4384.8|4390.5|4384.5|4390.8|4384.8|4390.3|4384.3|0
1728369230000|2024-10-08 06:33:50|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|0
1728369240000|2024-10-08 06:34:00|4389.5|4383.5|4388.8|4382.8|4389.5|4383.5|4388.8|4382.8|0
1728369260000|2024-10-08 06:34:20|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|1
1728369270000|2024-10-08 06:34:30|4388|4382|4388.1|4382.1|4388.3|4382.3|4387.8|4381.8|0
1728369280000|2024-10-08 06:34:40|4387.8|4381.8|4386.8|4380.8|4387.8|4381.8|4386.8|4380.8|1
1728369290000|2024-10-08 06:34:50|4386|4380|4386.8|4380.8|4386.8|4380.8|4385.8|4379.8|2
1728369300000|2024-10-08 06:35:00|4387|4381|4387.8|4381.8|4387.8|4381.8|4387|4381|0
1728369310000|2024-10-08 06:35:10|4387.5|4381.5|4387.3|4381.3|4387.8|4381.8|4386.8|4380.8|0
1728369320000|2024-10-08 06:35:20|4386.8|4380.8|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|0
1728369330000|2024-10-08 06:35:30|4386.6|4380.6|4387|4381|4387.5|4381.5|4386.6|4380.6|0
1728369340000|2024-10-08 06:35:40|4386.8|4380.8|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|0
1728369350000|2024-10-08 06:35:50|4386.1|4380.1|4385.5|4379.5|4386.3|4380.3|4385|4379|1
1728369360000|2024-10-08 06:36:00|4385.3|4379.3|4387.1|4381.1|4387.1|4381.1|4384.8|4378.8|1
1728369370000|2024-10-08 06:36:10|4386.8|4380.8|4387.6|4381.6|4388|4382|4386.8|4380.8|2
1728369380000|2024-10-08 06:36:20|4387.8|4381.8|4389.1|4383.1|4389.3|4383.3|4387.8|4381.8|3
1728369390000|2024-10-08 06:36:30|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1728369400000|2024-10-08 06:36:40|4389.3|4383.3|4389.6|4383.6|4389.8|4383.8|4389.3|4383.3|1
1728369410000|2024-10-08 06:36:50|4389.3|4383.3|4389.1|4383.1|4389.3|4383.3|4389.1|4383.1|3
1728369420000|2024-10-08 06:37:00|4389.3|4383.3|4389.1|4383.1|4389.5|4383.5|4389.1|4383.1|2
1728369430000|2024-10-08 06:37:10|4389.5|4383.5|4389.8|4383.8|4389.8|4383.8|4389.5|4383.5|2
1728369440000|2024-10-08 06:37:20|4390.1|4384.1|4391.5|4385.5|4392|4386|4390.1|4384.1|3
1728369450000|2024-10-08 06:37:30|4392|4386|4391.5|4385.5|4392.3|4386.3|4391.5|4385.5|1
1728369460000|2024-10-08 06:37:40|4392|4386|4391.5|4385.5|4392.5|4386.5|4391.5|4385.5|1
1728369470000|2024-10-08 06:37:50|4391.8|4385.8|4392.8|4386.8|4393.1|4387.1|4391.8|4385.8|7
1728369480000|2024-10-08 06:38:00|4392.5|4386.5|4391.8|4385.8|4392.5|4386.5|4391.5|4385.5|0
1728369500000|2024-10-08 06:38:20|4391.5|4385.5|4391.8|4385.8|4391.8|4385.8|4391.5|4385.5|2
1728369510000|2024-10-08 06:38:30|4392|4386|4393.5|4387.5|4393.5|4387.5|4392|4386|1
1728369520000|2024-10-08 06:38:40|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|2
1728369530000|2024-10-08 06:38:50|4393.3|4387.3|4393.5|4387.5|4393.5|4387.5|4393.3|4387.3|3
1728369540000|2024-10-08 06:39:00|4393.3|4387.3|4392.8|4386.8|4393.3|4387.3|4392.8|4386.8|0
1728369550000|2024-10-08 06:39:10|4393|4387|4393.3|4387.3|4393.3|4387.3|4392.8|4386.8|0
1728369560000|2024-10-08 06:39:20|4393.5|4387.5|4393|4387|4393.5|4387.5|4393|4387|2
1728369570000|2024-10-08 06:39:30|4392.8|4386.8|4392.3|4386.3|4392.8|4386.8|4392.3|4386.3|0
1728369580000|2024-10-08 06:39:40|4392|4386|4392.5|4386.5|4392.5|4386.5|4391.8|4385.8|2
1728369590000|2024-10-08 06:39:50|4392|4386|4392|4386|4392|4386|4391.8|4385.8|1
1728369600000|2024-10-08 06:40:00|4391.8|4385.8|4391.8|4385.8|4392.3|4386.3|4391.8|4385.8|0
1728369620000|2024-10-08 06:40:20|4391.5|4385.5|4390.8|4384.8|4391.5|4385.5|4390.5|4384.5|3
1728369640000|2024-10-08 06:40:40|4391.8|4385.8|4391.6|4385.6|4391.8|4385.8|4390.8|4384.8|2
1728369650000|2024-10-08 06:40:50|4391.8|4385.8|4391.8|4385.8|4392.3|4386.3|4391.8|4385.8|1
1728369660000|2024-10-08 06:41:00|4391.5|4385.5|4390.8|4384.8|4391.5|4385.5|4390.8|4384.8|0
1728369680000|2024-10-08 06:41:20|4390.3|4384.3|4389.8|4383.8|4390.5|4384.5|4389.5|4383.5|1
1728369690000|2024-10-08 06:41:30|4389.3|4383.3|4390.8|4384.8|4390.8|4384.8|4389.3|4383.3|0
1728369700000|2024-10-08 06:41:40|4390|4384|4389.8|4383.8|4390|4384|4389.8|4383.8|0
1728369710000|2024-10-08 06:41:50|4389.5|4383.5|4389.3|4383.3|4389.5|4383.5|4389.3|4383.3|0
1728369720000|2024-10-08 06:42:00|4389.5|4383.5|4389.1|4383.1|4389.5|4383.5|4389.1|4383.1|7
1728369730000|2024-10-08 06:42:10|4389.3|4383.3|4389.1|4383.1|4389.3|4383.3|4389.1|4383.1|5
1728369740000|2024-10-08 06:42:20|4389.3|4383.3|4389.8|4383.8|4389.8|4383.8|4389.3|4383.3|4
1728369750000|2024-10-08 06:42:30|4389.6|4383.6|4389.8|4383.8|4389.8|4383.8|4389.6|4383.6|0
1728369800000|2024-10-08 06:43:20|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|2
1728369810000|2024-10-08 06:43:30|4386.5|4380.5|4385.8|4379.8|4386.5|4380.5|4385.6|4379.6|0
1728369820000|2024-10-08 06:43:40|4385.5|4379.5|4385.1|4379.1|4385.5|4379.5|4385.1|4379.1|0
1728369830000|2024-10-08 06:43:50|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|1
1728369840000|2024-10-08 06:44:00|4383.3|4377.3|4382.8|4376.8|4383.3|4377.3|4382.8|4376.8|1
1728369860000|2024-10-08 06:44:20|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|0
1728369870000|2024-10-08 06:44:30|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|2
1728369880000|2024-10-08 06:44:40|4384.1|4378.1|4383.8|4377.8|4384.1|4378.1|4383.8|4377.8|0
1728369890000|2024-10-08 06:44:50|4384.1|4378.1|4383.8|4377.8|4384.1|4378.1|4383.8|4377.8|1
1728369900000|2024-10-08 06:45:00|4384.1|4378.1|4383.5|4377.5|4384.1|4378.1|4383.3|4377.3|0
1728369910000|2024-10-08 06:45:10|4382.8|4376.8|4383.1|4377.1|4383.1|4377.1|4382.8|4376.8|1
1728369920000|2024-10-08 06:45:20|4383.5|4377.5|4383|4377|4384.8|4378.8|4383|4377|2
1728369930000|2024-10-08 06:45:30|4383.5|4377.5|4383.8|4377.8|4383.8|4377.8|4383.5|4377.5|0
1728369940000|2024-10-08 06:45:40|4384|4378|4384.8|4378.8|4384.8|4378.8|4383.8|4377.8|0
1728369950000|2024-10-08 06:45:50|4385.3|4379.3|4386.8|4380.8|4386.8|4380.8|4385.3|4379.3|2
1728369960000|2024-10-08 06:46:00|4387.1|4381.1|4386.8|4380.8|4387.1|4381.1|4386.8|4380.8|1
1728369970000|2024-10-08 06:46:10|4387.1|4381.1|4386.3|4380.3|4387.1|4381.1|4386.3|4380.3|1
1728369980000|2024-10-08 06:46:20|4386.1|4380.1|4386.3|4380.3|4386.6|4380.6|4386.1|4380.1|0
1728369990000|2024-10-08 06:46:30|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1728370000000|2024-10-08 06:46:40|4387.1|4381.1|4387.8|4381.8|4387.8|4381.8|4387.1|4381.1|1
1728370010000|2024-10-08 06:46:50|4387.6|4381.6|4386.8|4380.8|4387.6|4381.6|4386.8|4380.8|0
1728370020000|2024-10-08 06:47:00|4387.1|4381.1|4387.8|4381.8|4387.8|4381.8|4387.1|4381.1|0
1728370030000|2024-10-08 06:47:10|4388.1|4382.1|4387.8|4381.8|4388.6|4382.6|4387.8|4381.8|0
1728370040000|2024-10-08 06:47:20|4388.1|4382.1|4389.3|4383.3|4389.3|4383.3|4388.1|4382.1|0
1728370050000|2024-10-08 06:47:30|4389.5|4383.5|4389.5|4383.5|4389.8|4383.8|4388.8|4382.8|0
1728370060000|2024-10-08 06:47:40|4389.8|4383.8|4389.5|4383.5|4389.8|4383.8|4389.5|4383.5|1
1728370070000|2024-10-08 06:47:50|4389.8|4383.8|4389.5|4383.5|4390.3|4384.3|4388.8|4382.8|1
1728370080000|2024-10-08 06:48:00|4389|4383|4389.5|4383.5|4389.5|4383.5|4389|4383|0
1728370090000|2024-10-08 06:48:10|4389|4383|4389.5|4383.5|4389.5|4383.5|4388.8|4382.8|0
1728370100000|2024-10-08 06:48:20|4389.8|4383.8|4389.5|4383.5|4389.8|4383.8|4389.5|4383.5|0
1728370110000|2024-10-08 06:48:30|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|0
1728370120000|2024-10-08 06:48:40|4389.3|4383.3|4389.8|4383.8|4389.8|4383.8|4389.3|4383.3|0
1728370130000|2024-10-08 06:48:50|4389.5|4383.5|4388.8|4382.8|4389.5|4383.5|4388.8|4382.8|1
1728370140000|2024-10-08 06:49:00|4389.1|4383.1|4388.8|4382.8|4389.8|4383.8|4388.8|4382.8|2
1728370150000|2024-10-08 06:49:10|4388.1|4382.1|4388.5|4382.5|4388.5|4382.5|4387.8|4381.8|0
1728370160000|2024-10-08 06:49:20|4388.3|4382.3|4387.1|4381.1|4388.3|4382.3|4387.1|4381.1|2
1728370170000|2024-10-08 06:49:30|4387.3|4381.3|4387.5|4381.5|4387.5|4381.5|4387.3|4381.3|0
1728370180000|2024-10-08 06:49:40|4387.8|4381.8|4388.8|4382.8|4388.8|4382.8|4387.8|4381.8|1
1728370190000|2024-10-08 06:49:50|4388.5|4382.5|4387.8|4381.8|4388.5|4382.5|4387.8|4381.8|2
1728370210000|2024-10-08 06:50:10|4387.5|4381.5|4386.3|4380.3|4387.5|4381.5|4386.3|4380.3|1
1728370220000|2024-10-08 06:50:20|4386|4380|4385.8|4379.8|4386|4380|4385.8|4379.8|0
1728370230000|2024-10-08 06:50:30|4385.5|4379.5|4385.3|4379.3|4385.5|4379.5|4385|4379|1
1728370240000|2024-10-08 06:50:40|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|0
1728370250000|2024-10-08 06:50:50|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1728370260000|2024-10-08 06:51:00|4385.3|4379.3|4386.5|4380.5|4386.5|4380.5|4385.3|4379.3|2
1728370270000|2024-10-08 06:51:10|4386.3|4380.3|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|0
1728370280000|2024-10-08 06:51:20|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4385.8|4379.8|1
1728370290000|2024-10-08 06:51:30|4386.3|4380.3|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|0
1728370300000|2024-10-08 06:51:40|4387|4381|4386.8|4380.8|4387|4381|4386.8|4380.8|0
1728370310000|2024-10-08 06:51:50|4387.5|4381.5|4387.5|4381.5|4387.8|4381.8|4387|4381|0
1728370320000|2024-10-08 06:52:00|4387.8|4381.8|4388.3|4382.3|4388.5|4382.5|4387.8|4381.8|0
1728370330000|2024-10-08 06:52:10|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|0
1728370340000|2024-10-08 06:52:20|4388.8|4382.8|4389|4383|4389|4383|4388.8|4382.8|0
1728370350000|2024-10-08 06:52:30|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1728370360000|2024-10-08 06:52:40|4388.8|4382.8|4388.5|4382.5|4388.8|4382.8|4387.8|4381.8|0
1728370370000|2024-10-08 06:52:50|4388.3|4382.3|4387.8|4381.8|4388.3|4382.3|4387.8|4381.8|0
1728370380000|2024-10-08 06:53:00|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1728370390000|2024-10-08 06:53:10|4387|4381|4387.3|4381.3|4387.3|4381.3|4387|4381|0
1728370400000|2024-10-08 06:53:20|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|0
1728370410000|2024-10-08 06:53:30|4387.3|4381.3|4387|4381|4387.3|4381.3|4386.8|4380.8|1
1728370420000|2024-10-08 06:53:40|4387.3|4381.3|4389.3|4383.3|4389.3|4383.3|4387.3|4381.3|2
1728370430000|2024-10-08 06:53:50|4388.8|4382.8|4388.8|4382.8|4390.3|4384.3|4388.8|4382.8|9
1728370440000|2024-10-08 06:54:00|4389.1|4383.1|4388.8|4382.8|4389.1|4383.1|4388.8|4382.8|0
1728370450000|2024-10-08 06:54:10|4388.3|4382.3|4386.8|4380.8|4388.3|4382.3|4386.8|4380.8|1
1728370460000|2024-10-08 06:54:20|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|0
1728370470000|2024-10-08 06:54:30|4387.5|4381.5|4388|4382|4388.3|4382.3|4387.5|4381.5|3
1728370480000|2024-10-08 06:54:40|4388.3|4382.3|4388.8|4382.8|4388.8|4382.8|4388.3|4382.3|0
1728370490000|2024-10-08 06:54:50|4388.5|4382.5|4387.3|4381.3|4388.5|4382.5|4387.3|4381.3|1
1728370500000|2024-10-08 06:55:00|4387|4381|4386.8|4380.8|4387.8|4381.8|4386.8|4380.8|0
1728370510000|2024-10-08 06:55:10|4387.3|4381.3|4387|4381|4387.8|4381.8|4387|4381|0
1728370520000|2024-10-08 06:55:20|4386.8|4380.8|4386.8|4380.8|4387.8|4381.8|4386.8|4380.8|1
1728370530000|2024-10-08 06:55:30|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4385.8|4379.8|0
1728370550000|2024-10-08 06:55:50|4386.8|4380.8|4388|4382|4388|4382|4386.8|4380.8|1
1728370560000|2024-10-08 06:56:00|4387.8|4381.8|4386.8|4380.8|4387.8|4381.8|4386.8|4380.8|0
1728370580000|2024-10-08 06:56:20|4386.3|4380.3|4386.5|4380.5|4386.5|4380.5|4385.8|4379.8|0
1728370590000|2024-10-08 06:56:30|4386.3|4380.3|4385.8|4379.8|4386.3|4380.3|4385.8|4379.8|0
1728370600000|2024-10-08 06:56:40|4385.5|4379.5|4385.3|4379.3|4385.5|4379.5|4385.3|4379.3|0
1728370610000|2024-10-08 06:56:50|4385.5|4379.5|4385.8|4379.8|4385.8|4379.8|4385.5|4379.5|0
1728370620000|2024-10-08 06:57:00|4388|4382|4386|4380|4388|4382|4385.8|4379.8|41
1728370630000|2024-10-08 06:57:10|4385.5|4379.5|4385.3|4379.3|4385.5|4379.5|4385.3|4379.3|1
1728370640000|2024-10-08 06:57:20|4385.5|4379.5|4385.3|4379.3|4385.5|4379.5|4385.3|4379.3|0
1728370650000|2024-10-08 06:57:30|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|1
1728370660000|2024-10-08 06:57:40|4384|4378|4384|4378|4384|4378|4384|4378|3
1728370670000|2024-10-08 06:57:50|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|0
1728370680000|2024-10-08 06:58:00|4383.8|4377.8|4383|4377|4384|4378|4383|4377|2
1728370690000|2024-10-08 06:58:10|||||||||1
1728370700000|2024-10-08 06:58:20|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728370710000|2024-10-08 06:58:30|4383.2|4377.2|4383|4377|4383.2|4377.2|4383|4377|2
1728370720000|2024-10-08 06:58:40|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1728370730000|2024-10-08 06:58:50|4383.1|4377.1|4384.5|4378.5|4384.5|4378.5|4383.1|4377.1|1
1728370740000|2024-10-08 06:59:00|4385.5|4379.5|4386.3|4380.3|4386.5|4380.5|4385|4379|7
1728370750000|2024-10-08 06:59:10|4385.8|4379.8|4384.8|4378.8|4385.8|4379.8|4384.8|4378.8|1
1728370760000|2024-10-08 06:59:20|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|6
1728370770000|2024-10-08 06:59:30|4385.3|4379.3|4385|4379|4385.3|4379.3|4384.8|4378.8|1
1728370780000|2024-10-08 06:59:40|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4383.5|4377.5|2
1728370790000|2024-10-08 06:59:50|4384.8|4378.8|4384.8|4378.8|4385.3|4379.3|4384.8|4378.8|4
1728370800000|2024-10-08 07:00:00|4385|4379|4385|4379|4387.5|4381.5|4384.5|4378.5|151
1728370810000|2024-10-08 07:00:10|4384.8|4378.8|4384.5|4378.5|4384.8|4378.8|4384.5|4378.5|0
1728370820000|2024-10-08 07:00:20|4384.3|4378.3|4383.8|4377.8|4384.3|4378.3|4383.8|4377.8|3
1728370830000|2024-10-08 07:00:30|4384|4378|4384.5|4378.5|4384.5|4378.5|4384|4378|0
1728370840000|2024-10-08 07:00:40|4383.8|4377.8|4384.5|4378.5|4384.5|4378.5|4383.8|4377.8|2
1728370860000|2024-10-08 07:01:00|4384|4378|4383.8|4377.8|4385.5|4379.5|4383.8|4377.8|26
1728370870000|2024-10-08 07:01:10|4384.1|4378.1|4383.8|4377.8|4384.1|4378.1|4383.8|4377.8|0
1728370880000|2024-10-08 07:01:20|4384.1|4378.1|4383.8|4377.8|4384.5|4378.5|4383.8|4377.8|1
1728370890000|2024-10-08 07:01:30|4383.6|4377.6|4383.1|4377.1|4383.6|4377.6|4383.1|4377.1|4
1728370900000|2024-10-08 07:01:40|4383.3|4377.3|4383.5|4377.5|4383.5|4377.5|4383.3|4377.3|5
1728370910000|2024-10-08 07:01:50|4384.1|4378.1|4385.1|4379.1|4385.1|4379.1|4383.8|4377.8|6
1728370920000|2024-10-08 07:02:00|4384.8|4378.8|4383.1|4377.1|4384.8|4378.8|4383.1|4377.1|1
1728370930000|2024-10-08 07:02:10|4383.3|4377.3|4383.1|4377.1|4383.3|4377.3|4383.1|4377.1|5
1728370950000|2024-10-08 07:02:30|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|0
1728370970000|2024-10-08 07:02:50|4384.1|4378.1|4383.8|4377.8|4384.1|4378.1|4383.8|4377.8|3
1728370980000|2024-10-08 07:03:00|4385.1|4379.1|4384.8|4378.8|4385.1|4379.1|4384.3|4378.3|7
1728370990000|2024-10-08 07:03:10|4385.1|4379.1|4385.8|4379.8|4385.8|4379.8|4385.1|4379.1|1
1728371000000|2024-10-08 07:03:20|4385.6|4379.6|4384.8|4378.8|4385.6|4379.6|4384.8|4378.8|0
1728371010000|2024-10-08 07:03:30|4385.1|4379.1|4384.8|4378.8|4385.3|4379.3|4384.8|4378.8|0
1728371030000|2024-10-08 07:03:50|4384.6|4378.6|4386.3|4380.3|4386.3|4380.3|4384.6|4378.6|2
1728371040000|2024-10-08 07:04:00|4385.8|4379.8|4386.8|4380.8|4386.8|4380.8|4385.8|4379.8|8
1728371050000|2024-10-08 07:04:10|4386.6|4380.6|4385.6|4379.6|4386.6|4380.6|4385.6|4379.6|1
1728371060000|2024-10-08 07:04:20|4386|4380|4385.8|4379.8|4386|4380|4385.8|4379.8|0
1728371070000|2024-10-08 07:04:30|4386|4380|4386.3|4380.3|4386.3|4380.3|4386|4380|1
1728371080000|2024-10-08 07:04:40|4386|4380|4385.6|4379.6|4386|4380|4385.6|4379.6|1
1728371090000|2024-10-08 07:04:50|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1728371110000|2024-10-08 07:05:10|4386|4380|4386.3|4380.3|4386.5|4380.5|4386|4380|1
1728371120000|2024-10-08 07:05:20|4386.1|4380.1|4387.5|4381.5|4387.5|4381.5|4385.3|4379.3|7
1728371130000|2024-10-08 07:05:30|4386.5|4380.5|4385.8|4379.8|4386.5|4380.5|4385.8|4379.8|3
1728371140000|2024-10-08 07:05:40|4384.8|4378.8|4384.8|4378.8|4385|4379|4384.8|4378.8|0
1728371150000|2024-10-08 07:05:50|4385.3|4379.3|4385|4379|4385.3|4379.3|4385|4379|0
1728371160000|2024-10-08 07:06:00|4384.8|4378.8|4382.5|4376.5|4384.8|4378.8|4380.8|4374.8|6
1728371170000|2024-10-08 07:06:10|4382.3|4376.3|4382.5|4376.5|4382.5|4376.5|4381.8|4375.8|0
1728371180000|2024-10-08 07:06:20|4382.8|4376.8|4382.1|4376.1|4382.8|4376.8|4382.1|4376.1|0
1728371190000|2024-10-08 07:06:30|4382.3|4376.3|4380.8|4374.8|4382.5|4376.5|4380.8|4374.8|2
1728371200000|2024-10-08 07:06:40|4380.6|4374.6|4380.1|4374.1|4380.8|4374.8|4380.1|4374.1|0
1728371210000|2024-10-08 07:06:50|4380.3|4374.3|4380.3|4374.3|4380.5|4374.5|4380.3|4374.3|0
1728371220000|2024-10-08 07:07:00|4380.5|4374.5|4382.8|4376.8|4383.8|4377.8|4380.1|4374.1|7
1728371230000|2024-10-08 07:07:10|4382.3|4376.3|4380.8|4374.8|4382.3|4376.3|4380.8|4374.8|3
1728371240000|2024-10-08 07:07:20|4380.3|4374.3|4380.3|4374.3|4380.5|4374.5|4380.1|4374.1|0
1728371250000|2024-10-08 07:07:30|4379.1|4373.1|4379.5|4373.5|4379.5|4373.5|4379.1|4373.1|2
1728371260000|2024-10-08 07:07:40|4379.3|4373.3|4379.5|4373.5|4379.5|4373.5|4379.3|4373.3|0
1728371270000|2024-10-08 07:07:50|4379.3|4373.3|4379.8|4373.8|4379.8|4373.8|4379.1|4373.1|3
1728371280000|2024-10-08 07:08:00|4380.1|4374.1|4382.8|4376.8|4382.8|4376.8|4380.1|4374.1|3
1728371290000|2024-10-08 07:08:10|4382.3|4376.3|4382.8|4376.8|4383.1|4377.1|4382.1|4376.1|3
1728371300000|2024-10-08 07:08:20|4382.3|4376.3|4380.8|4374.8|4382.3|4376.3|4380.8|4374.8|3
1728371310000|2024-10-08 07:08:30|4381.1|4375.1|4380.8|4374.8|4381.3|4375.3|4380.8|4374.8|0
1728371320000|2024-10-08 07:08:40|4381.1|4375.1|4380.8|4374.8|4381.3|4375.3|4380.8|4374.8|0
1728371330000|2024-10-08 07:08:50|4381.3|4375.3|4380.8|4374.8|4381.3|4375.3|4380.8|4374.8|0
1728371340000|2024-10-08 07:09:00|4381|4375|4382.5|4376.5|4382.5|4376.5|4381|4375|2
1728371350000|2024-10-08 07:09:10|4381.8|4375.8|4382.8|4376.8|4382.8|4376.8|4381.8|4375.8|0
1728371360000|2024-10-08 07:09:20|4380.8|4374.8|4381|4375|4381.3|4375.3|4380.8|4374.8|3
1728371370000|2024-10-08 07:09:30|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1728371390000|2024-10-08 07:09:50|4381|4375|4381|4375|4381|4375|4381|4375|0
1728371400000|2024-10-08 07:10:00|4380.8|4374.8|4380.8|4374.8|4381|4375|4380.8|4374.8|17
1728371410000|2024-10-08 07:10:10|4381|4375|4381|4375|4381.3|4375.3|4381|4375|1
1728371420000|2024-10-08 07:10:20|4380.8|4374.8|4379.6|4373.6|4380.8|4374.8|4379.6|4373.6|0
1728371430000|2024-10-08 07:10:30|4379.3|4373.3|4378.8|4372.8|4379.3|4373.3|4378.6|4372.6|1
1728371440000|2024-10-08 07:10:40|4379|4373|4377.5|4371.5|4379.3|4373.3|4377.5|4371.5|9
1728371450000|2024-10-08 07:10:50|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|0
1728371460000|2024-10-08 07:11:00|4376.8|4370.8|4376.5|4370.5|4376.8|4370.8|4374.3|4368.3|18
1728371470000|2024-10-08 07:11:10|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|2
1728371480000|2024-10-08 07:11:20|4376|4370|4374.8|4368.8|4376|4370|4374.8|4368.8|1
1728371500000|2024-10-08 07:11:40|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|3
1728371510000|2024-10-08 07:11:50|4375.8|4369.8|4376.3|4370.3|4376.3|4370.3|4375.8|4369.8|0
1728371520000|2024-10-08 07:12:00|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|19
1728371540000|2024-10-08 07:12:20|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|0
1728371560000|2024-10-08 07:12:40|4375.3|4369.3|4372.8|4366.8|4375.3|4369.3|4372.6|4366.6|5
1728371570000|2024-10-08 07:12:50|4372.6|4366.6|4373.3|4367.3|4373.3|4367.3|4372.6|4366.6|0
1728371580000|2024-10-08 07:13:00|4373.1|4367.1|4374.5|4368.5|4374.8|4368.8|4372.8|4366.8|9
1728371590000|2024-10-08 07:13:10|4374.8|4368.8|4375|4369|4375.3|4369.3|4374.8|4368.8|2
1728371600000|2024-10-08 07:13:20|4375.3|4369.3|4375|4369|4375.3|4369.3|4375|4369|0
1728371610000|2024-10-08 07:13:30|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1728371630000|2024-10-08 07:13:50|4375|4369|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|0
1728371640000|2024-10-08 07:14:00|4375|4369|4376.8|4370.8|4376.8|4370.8|4375|4369|1
1728371650000|2024-10-08 07:14:10|4377.3|4371.3|4376.8|4370.8|4377.3|4371.3|4376.8|4370.8|1
1728371660000|2024-10-08 07:14:20|4376.5|4370.5|4375.8|4369.8|4376.5|4370.5|4375.8|4369.8|0
1728371680000|2024-10-08 07:14:40|4375.5|4369.5|4375|4369|4375.5|4369.5|4374.8|4368.8|0
1728371690000|2024-10-08 07:14:50|4375.8|4369.8|4375.3|4369.3|4375.8|4369.8|4375.3|4369.3|3
1728371700000|2024-10-08 07:15:00|4375.8|4369.8|4376|4370|4376|4370|4375.8|4369.8|0
1728371710000|2024-10-08 07:15:10|4375.8|4369.8|4376.8|4370.8|4376.8|4370.8|4375.8|4369.8|0
1728371720000|2024-10-08 07:15:20|4377.3|4371.3|4377|4371|4377.5|4371.5|4377|4371|0
1728371730000|2024-10-08 07:15:30|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377|4371|3
1728371740000|2024-10-08 07:15:40|4377.3|4371.3|4377|4371|4377.3|4371.3|4376.8|4370.8|0
1728371750000|2024-10-08 07:15:50|4376.8|4370.8|4376.8|4370.8|4377|4371|4376.8|4370.8|0
1728371760000|2024-10-08 07:16:00|4377|4371|4377.1|4371.1|4377.1|4371.1|4376.1|4370.1|5
1728371770000|2024-10-08 07:16:10|4376.8|4370.8|4377.5|4371.5|4377.5|4371.5|4376.8|4370.8|0
1728371790000|2024-10-08 07:16:30|4377.3|4371.3|4376.1|4370.1|4377.3|4371.3|4376.1|4370.1|2
1728371800000|2024-10-08 07:16:40|4375.3|4369.3|4375.1|4369.1|4375.3|4369.3|4375.1|4369.1|3
1728371810000|2024-10-08 07:16:50|4375.8|4369.8|4375.3|4369.3|4375.8|4369.8|4375.1|4369.1|5
1728371820000|2024-10-08 07:17:00|4375.1|4369.1|4375.1|4369.1|4375.3|4369.3|4375.1|4369.1|4
1728371830000|2024-10-08 07:17:10|4375.3|4369.3|4374.3|4368.3|4375.3|4369.3|4374.3|4368.3|2
1728371840000|2024-10-08 07:17:20|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|1
1728371850000|2024-10-08 07:17:30|4374.3|4368.3|4375.3|4369.3|4375.3|4369.3|4373.3|4367.3|9
1728371860000|2024-10-08 07:17:40|4375.6|4369.6|4375.6|4369.6|4375.8|4369.8|4375.6|4369.6|0
1728371870000|2024-10-08 07:17:50|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|0
1728371880000|2024-10-08 07:18:00|4376.8|4370.8|4376.1|4370.1|4376.8|4370.8|4376.1|4370.1|3
1728371900000|2024-10-08 07:18:20|||||||||14
1728371920000|2024-10-08 07:18:40|4376.8|4370.8|4376.1|4370.1|4376.8|4370.8|4376.1|4370.1|2
1728371940000|2024-10-08 07:19:00|4375.8|4369.8|4374.6|4368.6|4375.8|4369.8|4374.6|4368.6|2
1728371950000|2024-10-08 07:19:10|4374.3|4368.3|4374.1|4368.1|4374.6|4368.6|4374.1|4368.1|0
1728371960000|2024-10-08 07:19:20|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|3
1728371970000|2024-10-08 07:19:30|4375.1|4369.1|4374.6|4368.6|4375.1|4369.1|4374.6|4368.6|1
1728371990000|2024-10-08 07:19:50|4372.8|4366.8|4372.6|4366.6|4372.8|4366.8|4372.6|4366.6|3
1728372010000|2024-10-08 07:20:10|4372.8|4366.8|4373.8|4367.8|4373.8|4367.8|4372.8|4366.8|1
1728372030000|2024-10-08 07:20:30|4374.3|4368.3|4375.8|4369.8|4375.8|4369.8|4374.3|4368.3|3
1728372040000|2024-10-08 07:20:40|4375.6|4369.6|4375.6|4369.6|4375.8|4369.8|4375.6|4369.6|0
1728372050000|2024-10-08 07:20:50|4375.3|4369.3|4374.8|4368.8|4375.3|4369.3|4374.1|4368.1|1
1728372060000|2024-10-08 07:21:00|4375.1|4369.1|4374.1|4368.1|4375.1|4369.1|4374.1|4368.1|0
1728372070000|2024-10-08 07:21:10|4374.8|4368.8|4374.8|4368.8|4375.1|4369.1|4374.8|4368.8|0
1728372080000|2024-10-08 07:21:20|4375.1|4369.1|4374.8|4368.8|4375.1|4369.1|4374.8|4368.8|0
1728372090000|2024-10-08 07:21:30|4374.3|4368.3|4374.1|4368.1|4374.3|4368.3|4374.1|4368.1|0
1728372100000|2024-10-08 07:21:40|4374.8|4368.8|4375.8|4369.8|4375.8|4369.8|4374.6|4368.6|6
1728372110000|2024-10-08 07:21:50|4375.3|4369.3|4375.6|4369.6|4375.8|4369.8|4375.3|4369.3|0
1728372120000|2024-10-08 07:22:00|4375.1|4369.1|4374.3|4368.3|4375.1|4369.1|4374.3|4368.3|1
1728372130000|2024-10-08 07:22:10|4374.8|4368.8|4374.8|4368.8|4375.1|4369.1|4374.8|4368.8|1
1728372140000|2024-10-08 07:22:20|4374.6|4368.6|4375.6|4369.6|4375.6|4369.6|4374.3|4368.3|1
1728372150000|2024-10-08 07:22:30|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1728372160000|2024-10-08 07:22:40|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|0
1728372170000|2024-10-08 07:22:50|4375.6|4369.6|4376.1|4370.1|4376.1|4370.1|4375.1|4369.1|1
1728372180000|2024-10-08 07:23:00|4375.6|4369.6|4377.1|4371.1|4377.3|4371.3|4375.6|4369.6|4
1728372190000|2024-10-08 07:23:10|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|0
1728372210000|2024-10-08 07:23:30|4376.3|4370.3|4376.1|4370.1|4376.3|4370.3|4376.1|4370.1|0
1728372220000|2024-10-08 07:23:40|4375.6|4369.6|4377.3|4371.3|4377.3|4371.3|4375.6|4369.6|1
1728372230000|2024-10-08 07:23:50|4376.8|4370.8|4376.8|4370.8|4377.1|4371.1|4376.8|4370.8|1
1728372240000|2024-10-08 07:24:00|4376.3|4370.3|4374.8|4368.8|4377.3|4371.3|4374.8|4368.8|27
1728372250000|2024-10-08 07:24:10|4374.5|4368.5|4375.1|4369.1|4375.6|4369.6|4374.5|4368.5|2
1728372270000|2024-10-08 07:24:30|4375.3|4369.3|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|0
1728372280000|2024-10-08 07:24:40|4375.6|4369.6|4375.8|4369.8|4375.8|4369.8|4375.6|4369.6|0
1728372290000|2024-10-08 07:24:50|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|1
1728372300000|2024-10-08 07:25:00|4375.3|4369.3|4373.8|4367.8|4375.3|4369.3|4373.8|4367.8|1
1728372310000|2024-10-08 07:25:10|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|0
1728372330000|2024-10-08 07:25:30|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|1
1728372360000|2024-10-08 07:26:00|4375.6|4369.6|4374.3|4368.3|4375.8|4369.8|4374.3|4368.3|0
1728372370000|2024-10-08 07:26:10|4374.1|4368.1|4374.8|4368.8|4374.8|4368.8|4374.1|4368.1|1
1728372380000|2024-10-08 07:26:20|4375.3|4369.3|4375.6|4369.6|4375.8|4369.8|4375.3|4369.3|0
1728372390000|2024-10-08 07:26:30|4375.8|4369.8|4375.6|4369.6|4375.8|4369.8|4375.6|4369.6|0
1728372400000|2024-10-08 07:26:40|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.1|4369.1|1
1728372410000|2024-10-08 07:26:50|4376.1|4370.1|4376.8|4370.8|4376.8|4370.8|4376.1|4370.1|0
1728372420000|2024-10-08 07:27:00|4375.8|4369.8|4374.8|4368.8|4375.8|4369.8|4374.8|4368.8|1
1728372430000|2024-10-08 07:27:10|4375.1|4369.1|4375.6|4369.6|4375.6|4369.6|4375.1|4369.1|0
1728372440000|2024-10-08 07:27:20|4375.3|4369.3|4376.3|4370.3|4376.6|4370.6|4374.8|4368.8|1
1728372450000|2024-10-08 07:27:30|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|0
1728372460000|2024-10-08 07:27:40|4376.3|4370.3|4376.8|4370.8|4376.8|4370.8|4376.3|4370.3|0
1728372470000|2024-10-08 07:27:50|4375.8|4369.8|4374.8|4368.8|4375.8|4369.8|4374.8|4368.8|2
1728372480000|2024-10-08 07:28:00|4375.1|4369.1|4374.8|4368.8|4375.3|4369.3|4374.8|4368.8|1
1728372490000|2024-10-08 07:28:10|4374.1|4368.1|4372.8|4366.8|4374.8|4368.8|4372.8|4366.8|1
1728372510000|2024-10-08 07:28:30|4373.1|4367.1|4372.8|4366.8|4373.1|4367.1|4372.8|4366.8|0
1728372520000|2024-10-08 07:28:40|4373.1|4367.1|4375.8|4369.8|4375.8|4369.8|4372.8|4366.8|2
1728372530000|2024-10-08 07:28:50|4375.6|4369.6|4371.3|4365.3|4375.6|4369.6|4371.1|4365.1|10
1728372540000|2024-10-08 07:29:00|4371.6|4365.6|4369.3|4363.3|4371.6|4365.6|4369.3|4363.3|3
1728372550000|2024-10-08 07:29:10|4367.8|4361.8|4368.8|4362.8|4368.8|4362.8|4367.8|4361.8|4
1728372560000|2024-10-08 07:29:20|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|0
1728372570000|2024-10-08 07:29:30|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|0
1728372580000|2024-10-08 07:29:40|4369.8|4363.8|4369.5|4363.5|4369.8|4363.8|4367.8|4361.8|58
1728372590000|2024-10-08 07:29:50|4369.3|4363.3|4369.8|4363.8|4369.8|4363.8|4368.8|4362.8|6
1728372600000|2024-10-08 07:30:00|4370.3|4364.3|4369.8|4363.8|4370.5|4364.5|4369.8|4363.8|1
1728372610000|2024-10-08 07:30:10|4370|4364|4369.5|4363.5|4370.5|4364.5|4369|4363|4
1728372620000|2024-10-08 07:30:20|4369.3|4363.3|4369.8|4363.8|4369.8|4363.8|4369.3|4363.3|6
1728372630000|2024-10-08 07:30:30|4370.3|4364.3|4370.5|4364.5|4370.5|4364.5|4369.8|4363.8|4
1728372640000|2024-10-08 07:30:40|4370.8|4364.8|4371.5|4365.5|4371.5|4365.5|4370.8|4364.8|3
1728372650000|2024-10-08 07:30:50|4371.3|4365.3|4371.5|4365.5|4371.5|4365.5|4371.3|4365.3|0
1728372660000|2024-10-08 07:31:00|4371.3|4365.3|4369.6|4363.6|4371.3|4365.3|4369.3|4363.3|4
1728372680000|2024-10-08 07:31:20|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1728372690000|2024-10-08 07:31:30|4369.5|4363.5|4369.3|4363.3|4369.5|4363.5|4369.3|4363.3|2
1728372700000|2024-10-08 07:31:40|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4369.8|4363.8|3
1728372710000|2024-10-08 07:31:50|4369.6|4363.6|4369.6|4363.6|4369.8|4363.8|4369.6|4363.6|3
1728372720000|2024-10-08 07:32:00|4369.3|4363.3|4369.6|4363.6|4370.1|4364.1|4369.3|4363.3|18
1728372740000|2024-10-08 07:32:20|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4369.8|4363.8|0
1728372750000|2024-10-08 07:32:30|4370.1|4364.1|4369.6|4363.6|4370.1|4364.1|4369.6|4363.6|2
1728372760000|2024-10-08 07:32:40|4369.3|4363.3|4369.1|4363.1|4369.3|4363.3|4369.1|4363.1|0
1728372780000|2024-10-08 07:33:00|4368.8|4362.8|4367.1|4361.1|4368.8|4362.8|4367.1|4361.1|0
1728372800000|2024-10-08 07:33:20|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|2
1728372810000|2024-10-08 07:33:30|4368.3|4362.3|4368.8|4362.8|4368.8|4362.8|4368.1|4362.1|1
1728372840000|2024-10-08 07:34:00|4369.8|4363.8|4370|4364|4370.3|4364.3|4369.8|4363.8|0
1728372860000|2024-10-08 07:34:20|4370.3|4364.3|4370|4364|4370.3|4364.3|4370|4364|0
1728372870000|2024-10-08 07:34:30|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|0
1728372890000|2024-10-08 07:34:50|4369.8|4363.8|4368.8|4362.8|4369.8|4363.8|4368.1|4362.1|4
1728372900000|2024-10-08 07:35:00|4367.8|4361.8|4369.8|4363.8|4369.8|4363.8|4367.8|4361.8|1
1728372910000|2024-10-08 07:35:10|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|0
1728372920000|2024-10-08 07:35:20|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1728372930000|2024-10-08 07:35:30|4370.3|4364.3|4371.3|4365.3|4371.8|4365.8|4370|4364|8
1728372940000|2024-10-08 07:35:40|4371.5|4365.5|4372.3|4366.3|4372.3|4366.3|4371.5|4365.5|1
1728372950000|2024-10-08 07:35:50|4372|4366|4372.3|4366.3|4372.3|4366.3|4372|4366|0
1728372960000|2024-10-08 07:36:00|4372|4366|4372.3|4366.3|4372.3|4366.3|4372|4366|0
1728372980000|2024-10-08 07:36:20|4371.8|4365.8|4371.1|4365.1|4371.8|4365.8|4371.1|4365.1|0
1728373000000|2024-10-08 07:36:40|4370.5|4364.5|4370.5|4364.5|4370.8|4364.8|4370.3|4364.3|1
1728373010000|2024-10-08 07:36:50|4370.8|4364.8|4371.3|4365.3|4371.3|4365.3|4370.8|4364.8|1
1728373020000|2024-10-08 07:37:00|4370.8|4364.8|4370.5|4364.5|4371.3|4365.3|4370.5|4364.5|0
1728373030000|2024-10-08 07:37:10|4370.8|4364.8|4370.8|4364.8|4371.3|4365.3|4370.5|4364.5|0
1728373040000|2024-10-08 07:37:20|4371.3|4365.3|4371|4365|4371.5|4365.5|4370.8|4364.8|0
1728373050000|2024-10-08 07:37:30|4370.8|4364.8|4371.5|4365.5|4371.5|4365.5|4370.8|4364.8|0
1728373060000|2024-10-08 07:37:40|4370.8|4364.8|4371.3|4365.3|4371.3|4365.3|4370.5|4364.5|2
1728373070000|2024-10-08 07:37:50|4371|4365|4371.3|4365.3|4371.3|4365.3|4370.8|4364.8|0
1728373080000|2024-10-08 07:38:00|4370.8|4364.8|4370.3|4364.3|4370.8|4364.8|4370.3|4364.3|0
1728373090000|2024-10-08 07:38:10|4369.8|4363.8|4369.3|4363.3|4369.8|4363.8|4369.3|4363.3|1
1728373100000|2024-10-08 07:38:20|4368.8|4362.8|4368.5|4362.5|4368.8|4362.8|4368.5|4362.5|0
1728373130000|2024-10-08 07:38:50|4368.8|4362.8|4370.5|4364.5|4370.5|4364.5|4368.8|4362.8|1
1728373140000|2024-10-08 07:39:00|4370.3|4364.3|4369.5|4363.5|4370.3|4364.3|4369.3|4363.3|1
1728373150000|2024-10-08 07:39:10|4368.8|4362.8|4367.8|4361.8|4368.8|4362.8|4367.8|4361.8|1
1728373160000|2024-10-08 07:39:20|4368.1|4362.1|4368.8|4362.8|4368.8|4362.8|4368.1|4362.1|2
1728373180000|2024-10-08 07:39:40|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|1
1728373190000|2024-10-08 07:39:50|4368.8|4362.8|4371.1|4365.1|4371.1|4365.1|4368.8|4362.8|31
1728373200000|2024-10-08 07:40:00|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.3|4365.3|0
1728373210000|2024-10-08 07:40:10|4371.8|4365.8|4372|4366|4372.5|4366.5|4371.8|4365.8|3
1728373220000|2024-10-08 07:40:20|4372.3|4366.3|4372|4366|4372.3|4366.3|4372|4366|0
1728373230000|2024-10-08 07:40:30|4372.3|4366.3|4374|4368|4374|4368|4372.3|4366.3|2
1728373250000|2024-10-08 07:40:50|4375.1|4369.1|4375.8|4369.8|4375.8|4369.8|4375.1|4369.1|10
1728373300000|2024-10-08 07:41:40|4375.5|4369.5|4375.1|4369.1|4375.5|4369.5|4375.1|4369.1|1
1728373320000|2024-10-08 07:42:00|4374.8|4368.8|4375.1|4369.1|4375.1|4369.1|4374.8|4368.8|25
1728373330000|2024-10-08 07:42:10|4375.3|4369.3|4375.1|4369.1|4375.3|4369.3|4375.1|4369.1|1
1728373340000|2024-10-08 07:42:20|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1728373350000|2024-10-08 07:42:30|4375.1|4369.1|4375.3|4369.3|4375.3|4369.3|4375.1|4369.1|0
1728373360000|2024-10-08 07:42:40|||||||||1
1728373380000|2024-10-08 07:43:00|4375.1|4369.1|4371.8|4365.8|4375.3|4369.3|4371.8|4365.8|10
1728373390000|2024-10-08 07:43:10|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.6|4365.6|0
1728373420000|2024-10-08 07:43:40|4372.6|4366.6|4372.6|4366.6|4372.8|4366.8|4372.6|4366.6|1
1728373440000|2024-10-08 07:44:00|4372.8|4366.8|4371.3|4365.3|4372.8|4366.8|4371.3|4365.3|1
1728373450000|2024-10-08 07:44:10|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.6|4365.6|0
1728373460000|2024-10-08 07:44:20|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.6|4365.6|0
1728373480000|2024-10-08 07:44:40|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.6|4365.6|0
1728373490000|2024-10-08 07:44:50|4372.1|4366.1|4371.8|4365.8|4372.1|4366.1|4371.8|4365.8|2
1728373500000|2024-10-08 07:45:00|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|0
1728373510000|2024-10-08 07:45:10|4373.1|4367.1|4373.1|4367.1|4373.3|4367.3|4373.1|4367.1|2
1728373520000|2024-10-08 07:45:20|4373.5|4367.5|4374.8|4368.8|4374.8|4368.8|4373.5|4367.5|2
1728373530000|2024-10-08 07:45:30|4374.6|4368.6|4374.8|4368.8|4374.8|4368.8|4374.3|4368.3|0
1728373540000|2024-10-08 07:45:40|4375.3|4369.3|4375.3|4369.3|4375.6|4369.6|4375.3|4369.3|2
1728373560000|2024-10-08 07:46:00|4375.6|4369.6|4377.5|4371.5|4377.5|4371.5|4375.6|4369.6|10
1728373580000|2024-10-08 07:46:20|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|3
1728373590000|2024-10-08 07:46:30|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1728373600000|2024-10-08 07:46:40|4378.3|4372.3|4378.8|4372.8|4379.8|4373.8|4378.3|4372.3|4
1728373610000|2024-10-08 07:46:50|4379.5|4373.5|4378.8|4372.8|4379.8|4373.8|4378.8|4372.8|3
1728373620000|2024-10-08 07:47:00|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.3|4373.3|1
1728373640000|2024-10-08 07:47:20|4379.3|4373.3|4378.3|4372.3|4379.3|4373.3|4377.8|4371.8|2
1728373650000|2024-10-08 07:47:30|4377.8|4371.8|4377.3|4371.3|4378.3|4372.3|4377|4371|8
1728373670000|2024-10-08 07:47:50|4377|4371|4376.3|4370.3|4377|4371|4376.3|4370.3|5
1728373680000|2024-10-08 07:48:00|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|0
1728373710000|2024-10-08 07:48:30|4377.5|4371.5|4378.3|4372.3|4378.3|4372.3|4377.5|4371.5|1
1728373720000|2024-10-08 07:48:40|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1728373730000|2024-10-08 07:48:50|4378|4372|4377|4371|4378|4372|4376.8|4370.8|1
1728373740000|2024-10-08 07:49:00|4376.8|4370.8|4377|4371|4377|4371|4376.8|4370.8|0
1728373750000|2024-10-08 07:49:10|4376.3|4370.3|4376.3|4370.3|4376.5|4370.5|4376|4370|1
1728373760000|2024-10-08 07:49:20|4375.3|4369.3|4374.5|4368.5|4375.3|4369.3|4374.3|4368.3|1
1728373770000|2024-10-08 07:49:30|4374.3|4368.3|4374.5|4368.5|4374.5|4368.5|4374|4368|2
1728373790000|2024-10-08 07:49:50|4374.3|4368.3|4373.3|4367.3|4374.3|4368.3|4373.3|4367.3|2
1728373800000|2024-10-08 07:50:00|4373|4367|4373.5|4367.5|4373.5|4367.5|4373|4367|2
1728373810000|2024-10-08 07:50:10|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1728373820000|2024-10-08 07:50:20|4373.5|4367.5|4374|4368|4374|4368|4373.5|4367.5|1
1728373830000|2024-10-08 07:50:30|4374.5|4368.5|4372.8|4366.8|4374.5|4368.5|4372.8|4366.8|1
1728373840000|2024-10-08 07:50:40|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1728373850000|2024-10-08 07:50:50|4374|4368|4375.5|4369.5|4375.5|4369.5|4374|4368|0
1728373860000|2024-10-08 07:51:00|4375.3|4369.3|4375.8|4369.8|4375.8|4369.8|4374.8|4368.8|0
1728373880000|2024-10-08 07:51:20|4375.5|4369.5|4375.8|4369.8|4375.8|4369.8|4375.5|4369.5|0
1728373900000|2024-10-08 07:51:40|4375.3|4369.3|4375.8|4369.8|4375.8|4369.8|4375.3|4369.3|0
1728373920000|2024-10-08 07:52:00|4375.5|4369.5|4375.8|4369.8|4375.8|4369.8|4374.8|4368.8|0
1728373930000|2024-10-08 07:52:10|4375|4369|4375|4369|4375|4369|4375|4369|0
1728373940000|2024-10-08 07:52:20|4375.3|4369.3|4375.5|4369.5|4376.5|4370.5|4375.3|4369.3|1
1728373950000|2024-10-08 07:52:30|4374.8|4368.8|4374.5|4368.5|4375|4369|4374.3|4368.3|1
1728373960000|2024-10-08 07:52:40|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1728373970000|2024-10-08 07:52:50|4374.8|4368.8|4376.3|4370.3|4376.3|4370.3|4374.8|4368.8|5
1728373980000|2024-10-08 07:53:00|4376.5|4370.5|4377.8|4371.8|4378|4372|4376.5|4370.5|3
1728373990000|2024-10-08 07:53:10|4377|4371|4376.3|4370.3|4377|4371|4376.3|4370.3|3
1728374010000|2024-10-08 07:53:30|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|1
1728374020000|2024-10-08 07:53:40|4374.8|4368.8|4374.5|4368.5|4374.8|4368.8|4373.3|4367.3|13
1728374030000|2024-10-08 07:53:50|4374.8|4368.8|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|5
1728374040000|2024-10-08 07:54:00|4375|4369|4375|4369|4375|4369|4375|4369|0
1728374050000|2024-10-08 07:54:10|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|1
1728374060000|2024-10-08 07:54:20|4375|4369|4375.3|4369.3|4375.3|4369.3|4374.5|4368.5|1
1728374070000|2024-10-08 07:54:30|4375|4369|4373|4367|4375.3|4369.3|4373|4367|1
1728374080000|2024-10-08 07:54:40|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|0
1728374090000|2024-10-08 07:54:50|4372.8|4366.8|4373.5|4367.5|4373.5|4367.5|4372.8|4366.8|0
1728374100000|2024-10-08 07:55:00|4373.3|4367.3|4374.3|4368.3|4374.3|4368.3|4373|4367|0
1728374110000|2024-10-08 07:55:10|4374|4368|4374.3|4368.3|4374.3|4368.3|4374|4368|0
1728374140000|2024-10-08 07:55:40|4374|4368|4374.5|4368.5|4374.8|4368.8|4373.5|4367.5|0
1728374150000|2024-10-08 07:55:50|4374.3|4368.3|4373.5|4367.5|4374.3|4368.3|4373.5|4367.5|0
1728374160000|2024-10-08 07:56:00|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1728374180000|2024-10-08 07:56:20|4374|4368|4374|4368|4374|4368|4374|4368|0
1728374190000|2024-10-08 07:56:30|4373.8|4367.8|4373.8|4367.8|4374|4368|4373.8|4367.8|1
1728374200000|2024-10-08 07:56:40|4374.5|4368.5|4374.8|4368.8|4375.3|4369.3|4374.3|4368.3|5
1728374210000|2024-10-08 07:56:50|||||||||1
1728374220000|2024-10-08 07:57:00|4374.5|4368.5|4374.5|4368.5|4375.8|4369.8|4374.5|4368.5|3
1728374230000|2024-10-08 07:57:10|4374.1|4368.1|4373.8|4367.8|4374.1|4368.1|4373.8|4367.8|1
1728374240000|2024-10-08 07:57:20|4376|4370|4375.3|4369.3|4376|4370|4375.3|4369.3|6
1728374250000|2024-10-08 07:57:30|4375|4369|4374.8|4368.8|4375.3|4369.3|4374.5|4368.5|0
1728374260000|2024-10-08 07:57:40|4375|4369|4375|4369|4375|4369|4374.5|4368.5|0
1728374270000|2024-10-08 07:57:50|4374.8|4368.8|4374|4368|4374.8|4368.8|4374|4368|0
1728374280000|2024-10-08 07:58:00|4374.3|4368.3|4373.5|4367.5|4374.3|4368.3|4373.5|4367.5|20
1728374300000|2024-10-08 07:58:20|4372.5|4366.5|4372|4366|4372.5|4366.5|4371.5|4365.5|3
1728374310000|2024-10-08 07:58:30|4371.5|4365.5|4372.5|4366.5|4372.5|4366.5|4371.5|4365.5|7
1728374320000|2024-10-08 07:58:40|4372|4366|4372.3|4366.3|4372.3|4366.3|4372|4366|1
1728374330000|2024-10-08 07:58:50|4372|4366|4371.5|4365.5|4372|4366|4371.5|4365.5|0
1728374350000|2024-10-08 07:59:10|4370.8|4364.8|4370|4364|4370.8|4364.8|4369.8|4363.8|3
1728374360000|2024-10-08 07:59:20|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|0
1728374390000|2024-10-08 07:59:50|4371|4365|4370.3|4364.3|4371.5|4365.5|4370|4364|8
1728374400000|2024-10-08 08:00:00|4370.5|4364.5|4371.3|4365.3|4371.3|4365.3|4370.5|4364.5|2
1728374410000|2024-10-08 08:00:10|4370.5|4364.5|4369.5|4363.5|4371|4365|4369.5|4363.5|8
1728374420000|2024-10-08 08:00:20|4369.8|4363.8|4371.3|4365.3|4371.3|4365.3|4369.8|4363.8|1
1728374430000|2024-10-08 08:00:30|4371|4365|4372|4366|4372.3|4366.3|4371|4365|2
1728374440000|2024-10-08 08:00:40|4371.8|4365.8|4373.8|4367.8|4373.8|4367.8|4371.8|4365.8|2
1728374450000|2024-10-08 08:00:50|4374.3|4368.3|4375.8|4369.8|4375.8|4369.8|4374.3|4368.3|1
1728374460000|2024-10-08 08:01:00|4375.3|4369.3|4376.1|4370.1|4376.1|4370.1|4375.3|4369.3|3
1728374470000|2024-10-08 08:01:10|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376|4370|0
1728374480000|2024-10-08 08:01:20|4375.3|4369.3|4374.8|4368.8|4375.3|4369.3|4374.8|4368.8|1
1728374490000|2024-10-08 08:01:30|4374.3|4368.3|4374.3|4368.3|4374.5|4368.5|4374.3|4368.3|0
1728374500000|2024-10-08 08:01:40|4374.5|4368.5|4374.8|4368.8|4375|4369|4374.5|4368.5|1
1728374510000|2024-10-08 08:01:50|4375.1|4369.1|4375.3|4369.3|4375.3|4369.3|4375|4369|0
1728374520000|2024-10-08 08:02:00|4375.8|4369.8|4377.5|4371.5|4377.5|4371.5|4375.8|4369.8|0
1728374530000|2024-10-08 08:02:10|4378.2|4372.2|4378.5|4372.5|4378.8|4372.8|4378.2|4372.2|12
1728374540000|2024-10-08 08:02:20|4377.8|4371.8|4378|4372|4378.1|4372.1|4377.3|4371.3|2
1728374550000|2024-10-08 08:02:30|4377.8|4371.8|4376.8|4370.8|4377.8|4371.8|4376.8|4370.8|2
1728374580000|2024-10-08 08:03:00|4377|4371|4376.5|4370.5|4377|4371|4376|4370|0
1728374590000|2024-10-08 08:03:10|4376.8|4370.8|4377.5|4371.5|4377.5|4371.5|4376.5|4370.5|12
1728374600000|2024-10-08 08:03:20|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.5|4371.5|0
1728374610000|2024-10-08 08:03:30|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|1
1728374620000|2024-10-08 08:03:40|4377.8|4371.8|4378|4372|4378.8|4372.8|4377.8|4371.8|11
1728374630000|2024-10-08 08:03:50|4377.8|4371.8|4378|4372|4378|4372|4377.8|4371.8|0
1728374640000|2024-10-08 08:04:00|4378.3|4372.3|4378.5|4372.5|4378.5|4372.5|4378|4372|0
1728374650000|2024-10-08 08:04:10|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4377.8|4371.8|1
1728374660000|2024-10-08 08:04:20|4378|4372|4378|4372|4378.3|4372.3|4377.8|4371.8|0
1728374670000|2024-10-08 08:04:30|4377.8|4371.8|4376.8|4370.8|4377.8|4371.8|4376.8|4370.8|2
1728374680000|2024-10-08 08:04:40|4377.3|4371.3|4376.5|4370.5|4377.3|4371.3|4376.5|4370.5|0
1728374690000|2024-10-08 08:04:50|4376|4370|4375.8|4369.8|4376.1|4370.1|4375.8|4369.8|2
1728374700000|2024-10-08 08:05:00|4376|4370|4375.5|4369.5|4376.3|4370.3|4375.5|4369.5|0
1728374710000|2024-10-08 08:05:10|4375.8|4369.8|4375|4369|4375.8|4369.8|4375|4369|1
1728374720000|2024-10-08 08:05:20|4375.3|4369.3|4375.3|4369.3|4375.5|4369.5|4375|4369|4
1728374730000|2024-10-08 08:05:30|4374.5|4368.5|4374.3|4368.3|4374.5|4368.5|4374.3|4368.3|0
1728374740000|2024-10-08 08:05:40|4374.5|4368.5|4376.8|4370.8|4376.8|4370.8|4374.5|4368.5|7
1728374750000|2024-10-08 08:05:50|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|1
1728374760000|2024-10-08 08:06:00|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1728374770000|2024-10-08 08:06:10|4376.3|4370.3|4377|4371|4377|4371|4376.3|4370.3|4
1728374780000|2024-10-08 08:06:20|4376.8|4370.8|4377.3|4371.3|4377.3|4371.3|4375.8|4369.8|2
1728374790000|2024-10-08 08:06:30|4376.8|4370.8|4376.8|4370.8|4377|4371|4376.5|4370.5|0
1728374800000|2024-10-08 08:06:40|4377.3|4371.3|4376.8|4370.8|4377.3|4371.3|4376.8|4370.8|0
1728374820000|2024-10-08 08:07:00|4376.5|4370.5|4375.3|4369.3|4376.8|4370.8|4375.3|4369.3|2
1728374830000|2024-10-08 08:07:10|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|0
1728374840000|2024-10-08 08:07:20|4375.3|4369.3|4375.3|4369.3|4375.5|4369.5|4375.3|4369.3|0
1728374850000|2024-10-08 08:07:30|4375.5|4369.5|4375.3|4369.3|4375.5|4369.5|4375.3|4369.3|0
1728374860000|2024-10-08 08:07:40|4374.8|4368.8|4372.8|4366.8|4374.8|4368.8|4372.5|4366.5|26
1728374870000|2024-10-08 08:07:50|4372.5|4366.5|4371.8|4365.8|4372.5|4366.5|4371.8|4365.8|3
1728374880000|2024-10-08 08:08:00|4371.5|4365.5|4371.8|4365.8|4371.8|4365.8|4371.5|4365.5|2
1728374890000|2024-10-08 08:08:10|4372|4366|4371.8|4365.8|4372|4366|4371.8|4365.8|0
1728374900000|2024-10-08 08:08:20|4370.8|4364.8|4371.5|4365.5|4371.8|4365.8|4370.8|4364.8|10
1728374920000|2024-10-08 08:08:40|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|0
1728374930000|2024-10-08 08:08:50|4371.5|4365.5|4373|4367|4373|4367|4371.5|4365.5|1
1728374940000|2024-10-08 08:09:00|4373.3|4367.3|4373|4367|4373.3|4367.3|4373|4367|0
1728374950000|2024-10-08 08:09:10|4373.3|4367.3|4373|4367|4373.5|4367.5|4373|4367|0
1728374960000|2024-10-08 08:09:20|4371.3|4365.3|4371.3|4365.3|4372|4366|4371.3|4365.3|2
1728374970000|2024-10-08 08:09:30|4370.8|4364.8|4371|4365|4371|4365|4370.5|4364.5|0
1728374980000|2024-10-08 08:09:40|4370.8|4364.8|4369.5|4363.5|4370.8|4364.8|4369.5|4363.5|3
1728374990000|2024-10-08 08:09:50|4369.3|4363.3|4369.5|4363.5|4369.5|4363.5|4369.3|4363.3|1
1728375000000|2024-10-08 08:10:00|||||||||1
1728375010000|2024-10-08 08:10:10|4369.8|4363.8|4369.5|4363.5|4369.8|4363.8|4369.5|4363.5|0
1728375020000|2024-10-08 08:10:20|4369.8|4363.8|4371.3|4365.3|4371.3|4365.3|4369.8|4363.8|3
1728375030000|2024-10-08 08:10:30|4370.5|4364.5|4370.3|4364.3|4370.8|4364.8|4370.3|4364.3|0
1728375040000|2024-10-08 08:10:40|4370.5|4364.5|4370.8|4364.8|4371.5|4365.5|4370.5|4364.5|1
1728375050000|2024-10-08 08:10:50|4370.5|4364.5|4370.5|4364.5|4370.8|4364.8|4370.5|4364.5|0
1728375060000|2024-10-08 08:11:00|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|0
1728375070000|2024-10-08 08:11:10|4370.5|4364.5|4370.8|4364.8|4371.3|4365.3|4370.5|4364.5|0
1728375080000|2024-10-08 08:11:20|4370.5|4364.5|4370.5|4364.5|4370.8|4364.8|4370.5|4364.5|0
1728375090000|2024-10-08 08:11:30|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|0
1728375100000|2024-10-08 08:11:40|4370.5|4364.5|4369.8|4363.8|4370.5|4364.5|4369.8|4363.8|5
1728375110000|2024-10-08 08:11:50|4370|4364|4369.8|4363.8|4370|4364|4369.8|4363.8|0
1728375120000|2024-10-08 08:12:00|4369.5|4363.5|4368.8|4362.8|4369.5|4363.5|4368.5|4362.5|2
1728375130000|2024-10-08 08:12:10|4369.8|4363.8|4369.8|4363.8|4370.1|4364.1|4369.8|4363.8|1
1728375140000|2024-10-08 08:12:20|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|7
1728375150000|2024-10-08 08:12:30|4364.1|4358.1|4363.1|4357.1|4364.1|4358.1|4363.1|4357.1|7
1728375160000|2024-10-08 08:12:40|4363.6|4357.6|4364.3|4358.3|4364.3|4358.3|4363.6|4357.6|3
1728375170000|2024-10-08 08:12:50|4364.1|4358.1|4363.8|4357.8|4364.1|4358.1|4363.3|4357.3|3
1728375180000|2024-10-08 08:13:00|4364.1|4358.1|4363.3|4357.3|4364.1|4358.1|4363.1|4357.1|4
1728375190000|2024-10-08 08:13:10|4363.8|4357.8|4363.1|4357.1|4363.8|4357.8|4363.1|4357.1|2
1728375200000|2024-10-08 08:13:20|4363.8|4357.8|4362.5|4356.5|4363.8|4357.8|4362.5|4356.5|4
1728375210000|2024-10-08 08:13:30|4361.8|4355.8|4359.3|4353.3|4361.8|4355.8|4359.1|4353.1|12
1728375220000|2024-10-08 08:13:40|4359.1|4353.1|4358.3|4352.3|4360.1|4354.1|4358.3|4352.3|8
1728375230000|2024-10-08 08:13:50|4358.5|4352.5|4358.5|4352.5|4359.1|4353.1|4358.3|4352.3|8
1728375240000|2024-10-08 08:14:00|4358.8|4352.8|4359.3|4353.3|4359.3|4353.3|4358.5|4352.5|3
1728375250000|2024-10-08 08:14:10|||||||||5
1728375260000|2024-10-08 08:14:20|4359.1|4353.1|4358.1|4352.1|4359.1|4353.1|4358.1|4352.1|14
1728375270000|2024-10-08 08:14:30|4357.3|4351.3|4357.8|4351.8|4357.8|4351.8|4357.3|4351.3|2
1728375280000|2024-10-08 08:14:40|4357.3|4351.3|4357.1|4351.1|4357.8|4351.8|4357.1|4351.1|0
1728375290000|2024-10-08 08:14:50|4356.3|4350.3|4353.5|4347.5|4356.3|4350.3|4353.5|4347.5|23
1728375300000|2024-10-08 08:15:00|4353.1|4347.1|4353.8|4347.8|4353.8|4347.8|4352.5|4346.5|31
1728375310000|2024-10-08 08:15:10|4354.1|4348.1|4354|4348|4354.8|4348.8|4353.8|4347.8|18
1728375320000|2024-10-08 08:15:20|4354.5|4348.5|4352.3|4346.3|4354.5|4348.5|4352|4346|7
1728375330000|2024-10-08 08:15:30|4352|4346|4352.5|4346.5|4352.5|4346.5|4351.1|4345.1|7
1728375340000|2024-10-08 08:15:40|4352.3|4346.3|4351.8|4345.8|4352.5|4346.5|4351.8|4345.8|1
1728375350000|2024-10-08 08:15:50|4351.5|4345.5|4350.5|4344.5|4351.5|4345.5|4350.3|4344.3|3
1728375360000|2024-10-08 08:16:00|4350.3|4344.3|4350.8|4344.8|4351|4345|4350.3|4344.3|3
1728375370000|2024-10-08 08:16:10|4351.3|4345.3|4352.5|4346.5|4352.5|4346.5|4351.3|4345.3|2
1728375380000|2024-10-08 08:16:20|4352.8|4346.8|4349.3|4343.3|4353.5|4347.5|4349.3|4343.3|12
1728375390000|2024-10-08 08:16:30|4349|4343|4350.8|4344.8|4350.8|4344.8|4349|4343|5
1728375400000|2024-10-08 08:16:40|4351|4345|4352|4346|4352|4346|4351|4345|2
1728375410000|2024-10-08 08:16:50|4352.3|4346.3|4352.5|4346.5|4352.5|4346.5|4352|4346|0
1728375420000|2024-10-08 08:17:00|4353|4347|4353.5|4347.5|4353.5|4347.5|4353|4347|1
1728375430000|2024-10-08 08:17:10|4353.8|4347.8|4353.8|4347.8|4354|4348|4353.8|4347.8|3
1728375440000|2024-10-08 08:17:20|4354|4348|4354|4348|4354|4348|4354|4348|0
1728375450000|2024-10-08 08:17:30|4354.3|4348.3|4353.8|4347.8|4354.3|4348.3|4353.8|4347.8|0
1728375460000|2024-10-08 08:17:40|4354.3|4348.3|4355.3|4349.3|4355.3|4349.3|4354|4348|4
1728375470000|2024-10-08 08:17:50|4354.8|4348.8|4355.3|4349.3|4355.3|4349.3|4354.8|4348.8|0
1728375480000|2024-10-08 08:18:00|4356.1|4350.1|4356.8|4350.8|4357|4351|4356.1|4350.1|5
1728375490000|2024-10-08 08:18:10|4356.5|4350.5|4356.3|4350.3|4356.5|4350.5|4356.1|4350.1|0
1728375500000|2024-10-08 08:18:20|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4
1728375520000|2024-10-08 08:18:40|4356.1|4350.1|4356|4350|4356.3|4350.3|4355.8|4349.8|1
1728375530000|2024-10-08 08:18:50|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1728375540000|2024-10-08 08:19:00|4355.3|4349.3|4355.5|4349.5|4355.5|4349.5|4354.6|4348.6|2
1728375550000|2024-10-08 08:19:10|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|3
1728375560000|2024-10-08 08:19:20|4357|4351|4357|4351|4357|4351|4357|4351|0
1728375570000|2024-10-08 08:19:30|4356.3|4350.3|4356.1|4350.1|4356.8|4350.8|4356.1|4350.1|0
1728375580000|2024-10-08 08:19:40|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1728375590000|2024-10-08 08:19:50|4355|4349|4354.8|4348.8|4355.5|4349.5|4354.8|4348.8|3
1728375600000|2024-10-08 08:20:00|4355|4349|4357.3|4351.3|4357.8|4351.8|4355|4349|0
1728375610000|2024-10-08 08:20:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1728375620000|2024-10-08 08:20:20|4358|4352|4358.8|4352.8|4359|4353|4357.8|4351.8|1
1728375640000|2024-10-08 08:20:40|4358.6|4352.6|4358.8|4352.8|4358.8|4352.8|4358.3|4352.3|1
1728375650000|2024-10-08 08:20:50|4359.1|4353.1|4359.8|4353.8|4359.8|4353.8|4359.1|4353.1|1
1728375660000|2024-10-08 08:21:00|4360|4354|4361.5|4355.5|4361.5|4355.5|4360|4354|0
1728375670000|2024-10-08 08:21:10|4361.3|4355.3|4361.3|4355.3|4361.5|4355.5|4361.3|4355.3|0
1728375690000|2024-10-08 08:21:30|||||||||5
1728375700000|2024-10-08 08:21:40|4362.6|4356.6|4361.8|4355.8|4362.6|4356.6|4361.3|4355.3|9
1728375710000|2024-10-08 08:21:50|4362.5|4356.5|4362.8|4356.8|4364.1|4358.1|4362.5|4356.5|3
1728375720000|2024-10-08 08:22:00|4362.6|4356.6|4362.1|4356.1|4362.6|4356.6|4362.1|4356.1|0
1728375730000|2024-10-08 08:22:10|4362.3|4356.3|4362.5|4356.5|4363.1|4357.1|4362.3|4356.3|7
1728375740000|2024-10-08 08:22:20|4362|4356|4362.5|4356.5|4362.5|4356.5|4362|4356|1
1728375750000|2024-10-08 08:22:30|4362.3|4356.3|4362.5|4356.5|4362.5|4356.5|4362.3|4356.3|0
1728375760000|2024-10-08 08:22:40|4363.5|4357.5|4363.8|4357.8|4363.8|4357.8|4363.5|4357.5|3
1728375780000|2024-10-08 08:23:00|4365.8|4359.8|4365.1|4359.1|4365.8|4359.8|4365.1|4359.1|6
1728375790000|2024-10-08 08:23:10|4365.8|4359.8|4362.8|4356.8|4365.8|4359.8|4362.8|4356.8|15
1728375800000|2024-10-08 08:23:20|4363|4357|4364|4358|4364|4358|4362.8|4356.8|5
1728375810000|2024-10-08 08:23:30|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364|4358|3
1728375820000|2024-10-08 08:23:40|4364.8|4358.8|4364.3|4358.3|4365.5|4359.5|4364.3|4358.3|0
1728375830000|2024-10-08 08:23:50|4364.6|4358.6|4364.3|4358.3|4364.6|4358.6|4364.3|4358.3|0
1728375840000|2024-10-08 08:24:00|4365.8|4359.8|4365.5|4359.5|4366.1|4360.1|4365.3|4359.3|3
1728375850000|2024-10-08 08:24:10|4365.1|4359.1|4364.8|4358.8|4365.1|4359.1|4364.3|4358.3|3
1728375860000|2024-10-08 08:24:20|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1728375880000|2024-10-08 08:24:40|4362.8|4356.8|4363.6|4357.6|4363.6|4357.6|4362.8|4356.8|2
1728375890000|2024-10-08 08:24:50|4363.8|4357.8|4363.6|4357.6|4363.8|4357.8|4363.6|4357.6|0
1728375900000|2024-10-08 08:25:00|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.8|4357.8|0
1728375910000|2024-10-08 08:25:10|4365.3|4359.3|4368.8|4362.8|4368.8|4362.8|4365.1|4359.1|7
1728375920000|2024-10-08 08:25:20|4367|4361|4366.5|4360.5|4367|4361|4366.5|4360.5|4
1728375930000|2024-10-08 08:25:30|4366.8|4360.8|4366.5|4360.5|4366.8|4360.8|4366.5|4360.5|0
1728375940000|2024-10-08 08:25:40|4366.3|4360.3|4366.8|4360.8|4366.8|4360.8|4366.3|4360.3|0
1728375950000|2024-10-08 08:25:50|4366.3|4360.3|4366.1|4360.1|4366.3|4360.3|4366.1|4360.1|1
1728375960000|2024-10-08 08:26:00|4366.3|4360.3|4365.8|4359.8|4366.3|4360.3|4365.6|4359.6|1
1728375970000|2024-10-08 08:26:10|4365.6|4359.6|4364.8|4358.8|4365.8|4359.8|4364.8|4358.8|1
1728375980000|2024-10-08 08:26:20|4365.8|4359.8|4365.6|4359.6|4365.8|4359.8|4365.6|4359.6|1
1728375990000|2024-10-08 08:26:30|4365.3|4359.3|4366.3|4360.3|4366.3|4360.3|4365.3|4359.3|5
1728376000000|2024-10-08 08:26:40|4366.6|4360.6|4366.1|4360.1|4366.8|4360.8|4365.6|4359.6|4
1728376010000|2024-10-08 08:26:50|4366.3|4360.3|4366.6|4360.6|4366.6|4360.6|4366.3|4360.3|0
1728376020000|2024-10-08 08:27:00|4366.8|4360.8|4366.6|4360.6|4366.8|4360.8|4366.6|4360.6|0
1728376030000|2024-10-08 08:27:10|4367.3|4361.3|4367.6|4361.6|4367.8|4361.8|4367.3|4361.3|4
1728376040000|2024-10-08 08:27:20|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|0
1728376050000|2024-10-08 08:27:30|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1728376060000|2024-10-08 08:27:40|4367.3|4361.3|4367.6|4361.6|4367.8|4361.8|4366.8|4360.8|3
1728376070000|2024-10-08 08:27:50|||||||||5
1728376080000|2024-10-08 08:28:00|4367.3|4361.3|4365.1|4359.1|4367.3|4361.3|4364.8|4358.8|1
1728376090000|2024-10-08 08:28:10|4366.1|4360.1|4365.1|4359.1|4366.1|4360.1|4365.1|4359.1|1
1728376100000|2024-10-08 08:28:20|4365.3|4359.3|4365.1|4359.1|4365.3|4359.3|4365.1|4359.1|0
1728376110000|2024-10-08 08:28:30|4364.3|4358.3|4364.8|4358.8|4364.8|4358.8|4364.3|4358.3|1
1728376120000|2024-10-08 08:28:40|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.6|4358.6|0
1728376130000|2024-10-08 08:28:50|4365.1|4359.1|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|0
1728376140000|2024-10-08 08:29:00|4365.1|4359.1|4367.6|4361.6|4367.8|4361.8|4365.1|4359.1|3
1728376150000|2024-10-08 08:29:10|4367.3|4361.3|4367.1|4361.1|4367.6|4361.6|4367.1|4361.1|0
1728376160000|2024-10-08 08:29:20|4366.6|4360.6|4366.3|4360.3|4366.6|4360.6|4366.3|4360.3|1
1728376170000|2024-10-08 08:29:30|4366.6|4360.6|4367.1|4361.1|4367.3|4361.3|4366.3|4360.3|0
1728376180000|2024-10-08 08:29:40|4366.8|4360.8|4367.6|4361.6|4367.8|4361.8|4366.8|4360.8|106
1728376190000|2024-10-08 08:29:50|4367.8|4361.8|4367.3|4361.3|4367.8|4361.8|4367.3|4361.3|1
1728376200000|2024-10-08 08:30:00|4367.1|4361.1|4367.8|4361.8|4367.8|4361.8|4366.6|4360.6|3
1728376210000|2024-10-08 08:30:10|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|0
1728376220000|2024-10-08 08:30:20|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|0
1728376230000|2024-10-08 08:30:30|4367.6|4361.6|4367.8|4361.8|4367.8|4361.8|4367.6|4361.6|2
1728376250000|2024-10-08 08:30:50|4367|4361|4366.1|4360.1|4367|4361|4366.1|4360.1|1
1728376260000|2024-10-08 08:31:00|4365.8|4359.8|4364.8|4358.8|4365.8|4359.8|4364.8|4358.8|1
1728376270000|2024-10-08 08:31:10|4364.3|4358.3|4365.8|4359.8|4365.8|4359.8|4364.3|4358.3|3
1728376280000|2024-10-08 08:31:20|4366.1|4360.1|4366.8|4360.8|4366.8|4360.8|4365.8|4359.8|0
1728376290000|2024-10-08 08:31:30|4367.1|4361.1|4367.6|4361.6|4367.6|4361.6|4366.6|4360.6|0
1728376310000|2024-10-08 08:31:50|4367.1|4361.1|4365.8|4359.8|4367.1|4361.1|4365.8|4359.8|0
1728376320000|2024-10-08 08:32:00|4366.3|4360.3|4366.3|4360.3|4366.6|4360.6|4366.1|4360.1|0
1728376330000|2024-10-08 08:32:10|4366.6|4360.6|4366.8|4360.8|4367.1|4361.1|4366.1|4360.1|0
1728376340000|2024-10-08 08:32:20|4366.6|4360.6|4366.8|4360.8|4366.8|4360.8|4366.6|4360.6|0
1728376350000|2024-10-08 08:32:30|4366.6|4360.6|4366.8|4360.8|4367.1|4361.1|4366.6|4360.6|0
1728376360000|2024-10-08 08:32:40|4366.6|4360.6|4366.3|4360.3|4366.8|4360.8|4366.3|4360.3|0
1728376370000|2024-10-08 08:32:50|4366.8|4360.8|4366.6|4360.6|4366.8|4360.8|4366.6|4360.6|0
1728376380000|2024-10-08 08:33:00|4366.8|4360.8|4367.1|4361.1|4367.1|4361.1|4366.8|4360.8|0
1728376390000|2024-10-08 08:33:10|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|1
1728376440000|2024-10-08 08:34:00|4368.9|4362.9|4371.1|4365.1|4371.1|4365.1|4368.9|4362.9|5
1728376450000|2024-10-08 08:34:10|4371.3|4365.3|4372.3|4366.3|4372.8|4366.8|4371.3|4365.3|4
1728376460000|2024-10-08 08:34:20|4372.6|4366.6|4371.8|4365.8|4372.6|4366.6|4371.8|4365.8|0
1728376470000|2024-10-08 08:34:30|4371.6|4365.6|4371.8|4365.8|4371.8|4365.8|4371.6|4365.6|0
1728376480000|2024-10-08 08:34:40|4371.3|4365.3|4372.1|4366.1|4372.1|4366.1|4371.3|4365.3|0
1728376490000|2024-10-08 08:34:50|4371.8|4365.8|4370.8|4364.8|4371.8|4365.8|4370.3|4364.3|2
1728376510000|2024-10-08 08:35:10|4370.6|4364.6|4370.8|4364.8|4370.8|4364.8|4370.6|4364.6|0
1728376520000|2024-10-08 08:35:20|4370.6|4364.6|4368.8|4362.8|4370.6|4364.6|4368.8|4362.8|2
1728376530000|2024-10-08 08:35:30|4368.3|4362.3|4368.8|4362.8|4368.8|4362.8|4368.3|4362.3|1
1728376540000|2024-10-08 08:35:40|4369.3|4363.3|4369.8|4363.8|4370.6|4364.6|4369.3|4363.3|1
1728376550000|2024-10-08 08:35:50|4370.1|4364.1|4370.3|4364.3|4370.8|4364.8|4370.1|4364.1|0
1728376560000|2024-10-08 08:36:00|4369.8|4363.8|4369.8|4363.8|4370.8|4364.8|4369.8|4363.8|0
1728376580000|2024-10-08 08:36:20|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|0
1728376590000|2024-10-08 08:36:30|4369.1|4363.1|4369.3|4363.3|4369.3|4363.3|4369.1|4363.1|0
1728376600000|2024-10-08 08:36:40|4369.1|4363.1|4370.8|4364.8|4370.8|4364.8|4369.1|4363.1|4
1728376610000|2024-10-08 08:36:50|4371.1|4365.1|4371.1|4365.1|4371.3|4365.3|4370.8|4364.8|0
1728376620000|2024-10-08 08:37:00|4370.6|4364.6|4369.8|4363.8|4370.8|4364.8|4369.8|4363.8|2
1728376630000|2024-10-08 08:37:10|4370.1|4364.1|4371.8|4365.8|4371.8|4365.8|4370.1|4364.1|5
1728376640000|2024-10-08 08:37:20|4371.1|4365.1|4371.3|4365.3|4371.3|4365.3|4370.8|4364.8|0
1728376650000|2024-10-08 08:37:30|4371.8|4365.8|4372.8|4366.8|4373.8|4367.8|4371.8|4365.8|9
1728376660000|2024-10-08 08:37:40|4372.6|4366.6|4372.1|4366.1|4372.6|4366.6|4372.1|4366.1|0
1728376670000|2024-10-08 08:37:50|4371.8|4365.8|4371.3|4365.3|4371.8|4365.8|4371.3|4365.3|2
1728376680000|2024-10-08 08:38:00|4371.6|4365.6|4371.8|4365.8|4372.3|4366.3|4371.6|4365.6|8
1728376690000|2024-10-08 08:38:10|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|0
1728376720000|2024-10-08 08:38:40|4368.8|4362.8|4369.3|4363.3|4369.8|4363.8|4368.8|4362.8|2
1728376740000|2024-10-08 08:39:00|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|0
1728376750000|2024-10-08 08:39:10|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4368.8|4362.8|0
1728376760000|2024-10-08 08:39:20|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|1
1728376790000|2024-10-08 08:39:50|4369.3|4363.3|4369.1|4363.1|4369.3|4363.3|4368.6|4362.6|1
1728376800000|2024-10-08 08:40:00|4369.3|4363.3|4369.8|4363.8|4370.3|4364.3|4369.3|4363.3|2
1728376810000|2024-10-08 08:40:10|4368.8|4362.8|4369.3|4363.3|4369.3|4363.3|4368.8|4362.8|0
1728376840000|2024-10-08 08:40:40|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|5
1728376850000|2024-10-08 08:40:50|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|1
1728376860000|2024-10-08 08:41:00|4370.1|4364.1|4371.1|4365.1|4371.3|4365.3|4369.8|4363.8|1
1728376870000|2024-10-08 08:41:10|4371.3|4365.3|4369.8|4363.8|4371.3|4365.3|4369.8|4363.8|1
1728376880000|2024-10-08 08:41:20|4370.1|4364.1|4370.6|4364.6|4371.3|4365.3|4370.1|4364.1|1
1728376890000|2024-10-08 08:41:30|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1728376900000|2024-10-08 08:41:40|4371.1|4365.1|4371.6|4365.6|4371.6|4365.6|4370.8|4364.8|5
1728376910000|2024-10-08 08:41:50|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|0
1728376920000|2024-10-08 08:42:00|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4369.8|4363.8|0
1728376940000|2024-10-08 08:42:20|4370.5|4364.5|4369.8|4363.8|4370.5|4364.5|4369.8|4363.8|1
1728376950000|2024-10-08 08:42:30|4369.5|4363.5|4368.8|4362.8|4369.5|4363.5|4368.8|4362.8|2
1728376960000|2024-10-08 08:42:40|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|0
1728376970000|2024-10-08 08:42:50|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|1
1728377000000|2024-10-08 08:43:20|4370.3|4364.3|4370.1|4364.1|4370.3|4364.3|4370.1|4364.1|0
1728377010000|2024-10-08 08:43:30|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|1
1728377020000|2024-10-08 08:43:40|4369.1|4363.1|4367.8|4361.8|4369.1|4363.1|4367.8|4361.8|1
1728377030000|2024-10-08 08:43:50|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|0
1728377040000|2024-10-08 08:44:00|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|0
1728377050000|2024-10-08 08:44:10|4367.8|4361.8|4367.3|4361.3|4367.8|4361.8|4367.1|4361.1|1
1728377060000|2024-10-08 08:44:20|4367.1|4361.1|4368.8|4362.8|4368.8|4362.8|4366.8|4360.8|6
1728377070000|2024-10-08 08:44:30|4368.6|4362.6|4369.1|4363.1|4369.3|4363.3|4368.6|4362.6|0
1728377080000|2024-10-08 08:44:40|4369.3|4363.3|4369.1|4363.1|4369.3|4363.3|4369.1|4363.1|0
1728377090000|2024-10-08 08:44:50|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|2
1728377100000|2024-10-08 08:45:00|4367.8|4361.8|4368.8|4362.8|4368.8|4362.8|4367.8|4361.8|0
1728377110000|2024-10-08 08:45:10|4368.3|4362.3|4368.8|4362.8|4368.8|4362.8|4368.3|4362.3|0
1728377120000|2024-10-08 08:45:20|4368.1|4362.1|4368.1|4362.1|4368.8|4362.8|4368.1|4362.1|0
1728377130000|2024-10-08 08:45:30|4368.3|4362.3|4368.8|4362.8|4368.8|4362.8|4368.3|4362.3|0
1728377140000|2024-10-08 08:45:40|4368.1|4362.1|4366.8|4360.8|4368.1|4362.1|4366.8|4360.8|1
1728377150000|2024-10-08 08:45:50|4366.6|4360.6|4365.6|4359.6|4366.6|4360.6|4365.6|4359.6|0
1728377160000|2024-10-08 08:46:00|4365.8|4359.8|4364.1|4358.1|4365.8|4359.8|4364.1|4358.1|2
1728377170000|2024-10-08 08:46:10|4364.3|4358.3|4364.1|4358.1|4364.3|4358.3|4364.1|4358.1|0
1728377180000|2024-10-08 08:46:20|4363.8|4357.8|4363.1|4357.1|4363.8|4357.8|4363.1|4357.1|4
1728377190000|2024-10-08 08:46:30|4363.8|4357.8|4365.1|4359.1|4365.3|4359.3|4363.8|4357.8|4
1728377200000|2024-10-08 08:46:40|4364.8|4358.8|4365.1|4359.1|4365.1|4359.1|4364.6|4358.6|2
1728377210000|2024-10-08 08:46:50|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.6|4359.6|0
1728377230000|2024-10-08 08:47:10|4366.3|4360.3|4366.8|4360.8|4366.8|4360.8|4366.3|4360.3|0
1728377240000|2024-10-08 08:47:20|4367.3|4361.3|4368.3|4362.3|4368.3|4362.3|4367.3|4361.3|0
1728377250000|2024-10-08 08:47:30|4368.6|4362.6|4368.1|4362.1|4368.6|4362.6|4367.8|4361.8|0
1728377260000|2024-10-08 08:47:40|4367.3|4361.3|4368.8|4362.8|4368.8|4362.8|4367.3|4361.3|1
1728377270000|2024-10-08 08:47:50|4369.1|4363.1|4368.8|4362.8|4369.1|4363.1|4368.8|4362.8|0
1728377290000|2024-10-08 08:48:10|4368.3|4362.3|4367.8|4361.8|4368.3|4362.3|4367.8|4361.8|1
1728377300000|2024-10-08 08:48:20|4368.1|4362.1|4368.8|4362.8|4368.8|4362.8|4367.8|4361.8|2
1728377320000|2024-10-08 08:48:40|4369.3|4363.3|4371.1|4365.1|4371.1|4365.1|4369.3|4363.3|0
1728377330000|2024-10-08 08:48:50|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.1|4365.1|0
1728377340000|2024-10-08 08:49:00|4371.1|4365.1|4370.1|4364.1|4371.1|4365.1|4369.8|4363.8|4
1728377350000|2024-10-08 08:49:10|4369.8|4363.8|4369.8|4363.8|4370.1|4364.1|4369.8|4363.8|0
1728377360000|2024-10-08 08:49:20|4369.6|4363.6|4369.6|4363.6|4369.8|4363.8|4369.6|4363.6|0
1728377370000|2024-10-08 08:49:30|4369.8|4363.8|4369.6|4363.6|4369.8|4363.8|4369.6|4363.6|0
1728377380000|2024-10-08 08:49:40|4369.3|4363.3|4369.6|4363.6|4369.6|4363.6|4369.3|4363.3|1
1728377400000|2024-10-08 08:50:00|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1728377410000|2024-10-08 08:50:10|4369.3|4363.3|4369.1|4363.1|4369.5|4363.5|4369.1|4363.1|0
1728377420000|2024-10-08 08:50:20|4368.8|4362.8|4367.8|4361.8|4368.8|4362.8|4366.8|4360.8|4
1728377430000|2024-10-08 08:50:30|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|0
1728377440000|2024-10-08 08:50:40|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|0
1728377450000|2024-10-08 08:50:50|4368.5|4362.5|4368.8|4362.8|4368.8|4362.8|4368|4362|0
1728377480000|2024-10-08 08:51:20|4369.1|4363.1|4368.8|4362.8|4369.1|4363.1|4368.5|4362.5|2
1728377490000|2024-10-08 08:51:30|4368.5|4362.5|4367.8|4361.8|4368.5|4362.5|4367.8|4361.8|1
1728377500000|2024-10-08 08:51:40|4367.6|4361.6|4366.8|4360.8|4367.8|4361.8|4366.8|4360.8|0
1728377520000|2024-10-08 08:52:00|4367|4361|4367|4361|4367|4361|4367|4361|0
1728377530000|2024-10-08 08:52:10|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|0
1728377540000|2024-10-08 08:52:20|4367|4361|4367.5|4361.5|4367.5|4361.5|4367|4361|0
1728377550000|2024-10-08 08:52:30|4368.1|4362.1|4368.5|4362.5|4368.5|4362.5|4367.8|4361.8|3
1728377560000|2024-10-08 08:52:40|4367.8|4361.8|4367.8|4361.8|4368.3|4362.3|4367.8|4361.8|2
1728377570000|2024-10-08 08:52:50|4368|4362|4368.3|4362.3|4368.3|4362.3|4368|4362|0
1728377580000|2024-10-08 08:53:00|4368|4362|4368.3|4362.3|4368.3|4362.3|4368|4362|0
1728377590000|2024-10-08 08:53:10|4367.6|4361.6|4368.3|4362.3|4368.3|4362.3|4367.5|4361.5|3
1728377600000|2024-10-08 08:53:20|4368|4362|4368.8|4362.8|4369.8|4363.8|4367.5|4361.5|6
1728377610000|2024-10-08 08:53:30|4368.5|4362.5|4367.8|4361.8|4368.5|4362.5|4367.8|4361.8|0
1728377630000|2024-10-08 08:53:50|4367.5|4361.5|4369|4363|4369|4363|4367.5|4361.5|3
1728377640000|2024-10-08 08:54:00|4368.8|4362.8|4367.8|4361.8|4368.8|4362.8|4367.8|4361.8|5
1728377650000|2024-10-08 08:54:10|4368|4362|4368|4362|4368.3|4362.3|4368|4362|0
1728377660000|2024-10-08 08:54:20|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|0
1728377670000|2024-10-08 08:54:30|4368|4362|4367.8|4361.8|4368|4362|4367.8|4361.8|0
1728377690000|2024-10-08 08:54:50|4368|4362|4367.8|4361.8|4368.3|4362.3|4367.8|4361.8|0
1728377700000|2024-10-08 08:55:00|4367.5|4361.5|4367.8|4361.8|4367.8|4361.8|4367.5|4361.5|1
1728377720000|2024-10-08 08:55:20|4367.3|4361.3|4365.3|4359.3|4367.3|4361.3|4365.3|4359.3|13
1728377730000|2024-10-08 08:55:30|4365|4359|4363.3|4357.3|4365.3|4359.3|4363.3|4357.3|2
1728377750000|2024-10-08 08:55:50|4363.5|4357.5|4361.3|4355.3|4363.5|4357.5|4361.3|4355.3|15
1728377760000|2024-10-08 08:56:00|4361.8|4355.8|4361.8|4355.8|4362.1|4356.1|4361.6|4355.6|7
1728377770000|2024-10-08 08:56:10|4361.6|4355.6|4361.3|4355.3|4361.6|4355.6|4361.3|4355.3|0
1728377780000|2024-10-08 08:56:20|4360.1|4354.1|4360.1|4354.1|4360.6|4354.6|4360.1|4354.1|6
1728377790000|2024-10-08 08:56:30|4359.8|4353.8|4358.1|4352.1|4359.8|4353.8|4358.1|4352.1|7
1728377810000|2024-10-08 08:56:50|4358.3|4352.3|4359.1|4353.1|4359.1|4353.1|4358.3|4352.3|3
1728377820000|2024-10-08 08:57:00|4359.3|4353.3|4360.6|4354.6|4360.8|4354.8|4359.3|4353.3|20
1728377840000|2024-10-08 08:57:20|4360.8|4354.8|4358.8|4352.8|4361.1|4355.1|4358.6|4352.6|1
1728377850000|2024-10-08 08:57:30|4358.6|4352.6|4357.3|4351.3|4358.8|4352.8|4357.1|4351.1|3
1728377860000|2024-10-08 08:57:40|4357.5|4351.5|4357.3|4351.3|4357.5|4351.5|4357.3|4351.3|0
1728377870000|2024-10-08 08:57:50|4357.5|4351.5|4357.3|4351.3|4357.8|4351.8|4357.3|4351.3|4
1728377880000|2024-10-08 08:58:00|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1728377890000|2024-10-08 08:58:10|4357.3|4351.3|4356.1|4350.1|4357.3|4351.3|4355.8|4349.8|9
1728377900000|2024-10-08 08:58:20|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|3
1728377910000|2024-10-08 08:58:30|4356.6|4350.6|4357.5|4351.5|4357.5|4351.5|4356.6|4350.6|0
1728377920000|2024-10-08 08:58:40|4358.1|4352.1|4358.8|4352.8|4358.8|4352.8|4358.1|4352.1|4
1728377930000|2024-10-08 08:58:50|4358.3|4352.3|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|0
1728377940000|2024-10-08 08:59:00|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|1
1728377950000|2024-10-08 08:59:10|4357.3|4351.3|4356.6|4350.6|4357.6|4351.6|4356.6|4350.6|4
1728377960000|2024-10-08 08:59:20|4356.3|4350.3|4356.3|4350.3|4356.8|4350.8|4356.3|4350.3|2
1728377970000|2024-10-08 08:59:30|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|0
1728377980000|2024-10-08 08:59:40|4356.3|4350.3|4356.1|4350.1|4356.3|4350.3|4356.1|4350.1|0
1728377990000|2024-10-08 08:59:50|4356.5|4350.5|4356.3|4350.3|4357.5|4351.5|4356.1|4350.1|4
1728378000000|2024-10-08 09:00:00|4356.5|4350.5|4356.1|4350.1|4356.5|4350.5|4356.1|4350.1|0
1728378010000|2024-10-08 09:00:10|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4
1728378030000|2024-10-08 09:00:30|4356.3|4350.3|4353.1|4347.1|4356.6|4350.6|4352.5|4346.5|21
1728378040000|2024-10-08 09:00:40|4353.6|4347.6|4353.8|4347.8|4354.1|4348.1|4353.6|4347.6|3
1728378050000|2024-10-08 09:00:50|4354.1|4348.1|4351.8|4345.8|4354.3|4348.3|4351.8|4345.8|5
1728378060000|2024-10-08 09:01:00|4352.1|4346.1|4352.3|4346.3|4352.8|4346.8|4351.8|4345.8|2
1728378070000|2024-10-08 09:01:10|4352.9|4346.9|4355.3|4349.3|4355.3|4349.3|4352.9|4346.9|2
1728378080000|2024-10-08 09:01:20|4355.6|4349.6|4355.3|4349.3|4355.6|4349.6|4355.1|4349.1|2
1728378090000|2024-10-08 09:01:30|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|0
1728378110000|2024-10-08 09:01:50|4355.3|4349.3|4355.1|4349.1|4355.8|4349.8|4355.1|4349.1|1
1728378120000|2024-10-08 09:02:00|4354.8|4348.8|4355.3|4349.3|4355.3|4349.3|4354.8|4348.8|1
1728378130000|2024-10-08 09:02:10|4355.6|4349.6|4355.3|4349.3|4356.1|4350.1|4355.3|4349.3|1
1728378140000|2024-10-08 09:02:20|4355.1|4349.1|4354.3|4348.3|4355.1|4349.1|4354.3|4348.3|1
1728378150000|2024-10-08 09:02:30|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|0
1728378160000|2024-10-08 09:02:40|4355.8|4349.8|4357.6|4351.6|4357.8|4351.8|4355.3|4349.3|4
1728378170000|2024-10-08 09:02:50|4357.8|4351.8|4358.1|4352.1|4358.1|4352.1|4357.8|4351.8|0
1728378180000|2024-10-08 09:03:00|4357.8|4351.8|4358.1|4352.1|4358.1|4352.1|4357.8|4351.8|3
1728378190000|2024-10-08 09:03:10|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|2
1728378200000|2024-10-08 09:03:20|4359.3|4353.3|4358.8|4352.8|4359.3|4353.3|4358.8|4352.8|1
1728378210000|2024-10-08 09:03:30|4359.1|4353.1|4361.3|4355.3|4361.3|4355.3|4359.1|4353.1|1
1728378220000|2024-10-08 09:03:40|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4360.8|4354.8|2
1728378230000|2024-10-08 09:03:50|4360.8|4354.8|4360.6|4354.6|4361.1|4355.1|4360.6|4354.6|6
1728378240000|2024-10-08 09:04:00|4360.3|4354.3|4361.1|4355.1|4361.1|4355.1|4360.3|4354.3|0
1728378260000|2024-10-08 09:04:20|4361.3|4355.3|4361.1|4355.1|4361.3|4355.3|4361.1|4355.1|0
1728378270000|2024-10-08 09:04:30|4361.3|4355.3|4362.3|4356.3|4362.3|4356.3|4361.3|4355.3|1
1728378280000|2024-10-08 09:04:40|4362.1|4356.1|4361.8|4355.8|4362.1|4356.1|4361.1|4355.1|2
1728378290000|2024-10-08 09:04:50|4362.1|4356.1|4361.1|4355.1|4362.1|4356.1|4360.5|4354.5|1
1728378300000|2024-10-08 09:05:00|4361.3|4355.3|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|1
1728378320000|2024-10-08 09:05:20|4360.6|4354.6|4360.8|4354.8|4360.8|4354.8|4360.6|4354.6|5
1728378330000|2024-10-08 09:05:30|4361.1|4355.1|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|0
1728378340000|2024-10-08 09:05:40|4361.1|4355.1|4361.1|4355.1|4361.3|4355.3|4360.8|4354.8|0
1728378350000|2024-10-08 09:05:50|4360.8|4354.8|4359.3|4353.3|4360.8|4354.8|4359.3|4353.3|0
1728378360000|2024-10-08 09:06:00|4360.3|4354.3|4359.5|4353.5|4360.3|4354.3|4359.1|4353.1|4
1728378370000|2024-10-08 09:06:10|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|1
1728378380000|2024-10-08 09:06:20|4360.8|4354.8|4360.5|4354.5|4361.3|4355.3|4359.8|4353.8|0
1728378390000|2024-10-08 09:06:30|4360.3|4354.3|4359.8|4353.8|4360.5|4354.5|4359.6|4353.6|2
1728378400000|2024-10-08 09:06:40|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1728378410000|2024-10-08 09:06:50|4359.3|4353.3|4359.1|4353.1|4361.1|4355.1|4358.8|4352.8|22
1728378420000|2024-10-08 09:07:00|4358.8|4352.8|4358.8|4352.8|4359.8|4353.8|4358.8|4352.8|3
1728378430000|2024-10-08 09:07:10|4359.1|4353.1|4359.5|4353.5|4359.5|4353.5|4358.8|4352.8|0
1728378440000|2024-10-08 09:07:20|4359.1|4353.1|4358.8|4352.8|4359.1|4353.1|4358.8|4352.8|0
1728378460000|2024-10-08 09:07:40|4359.3|4353.3|4359.5|4353.5|4359.5|4353.5|4359.3|4353.3|0
1728378470000|2024-10-08 09:07:50|4360.1|4354.1|4359.8|4353.8|4360.8|4354.8|4359.8|4353.8|3
1728378480000|2024-10-08 09:08:00|4360.3|4354.3|4359.3|4353.3|4360.5|4354.5|4359.1|4353.1|4
1728378490000|2024-10-08 09:08:10|4359.8|4353.8|4360|4354|4360|4354|4359.5|4353.5|1
1728378500000|2024-10-08 09:08:20|4359.3|4353.3|4359.1|4353.1|4359.5|4353.5|4359.1|4353.1|1
1728378510000|2024-10-08 09:08:30|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|4356.5|4350.5|5
1728378520000|2024-10-08 09:08:40|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|0
1728378530000|2024-10-08 09:08:50|4358.1|4352.1|4356.8|4350.8|4358.1|4352.1|4356.8|4350.8|1
1728378540000|2024-10-08 09:09:00|4356.6|4350.6|4358.5|4352.5|4358.8|4352.8|4356.6|4350.6|5
1728378550000|2024-10-08 09:09:10|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358|4352|0
1728378560000|2024-10-08 09:09:20|4358.5|4352.5|4358.5|4352.5|4358.8|4352.8|4358.5|4352.5|1
1728378570000|2024-10-08 09:09:30|4358.8|4352.8|4359.5|4353.5|4359.5|4353.5|4358.8|4352.8|1
1728378590000|2024-10-08 09:09:50|4359.3|4353.3|4358.8|4352.8|4359.3|4353.3|4358.8|4352.8|2
1728378600000|2024-10-08 09:10:00|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.3|4352.3|0
1728378610000|2024-10-08 09:10:10|4358.8|4352.8|4358.8|4352.8|4359.5|4353.5|4357.6|4351.6|3
1728378620000|2024-10-08 09:10:20|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|0
1728378630000|2024-10-08 09:10:30|4357.8|4351.8|4358.3|4352.3|4358.3|4352.3|4357.8|4351.8|4
1728378640000|2024-10-08 09:10:40|4357.8|4351.8|4358.8|4352.8|4358.8|4352.8|4357.8|4351.8|6
1728378650000|2024-10-08 09:10:50|4359.1|4353.1|4358.5|4352.5|4359.5|4353.5|4358.3|4352.3|6
1728378660000|2024-10-08 09:11:00|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|1
1728378670000|2024-10-08 09:11:10|4359.5|4353.5|4358.3|4352.3|4359.5|4353.5|4358.3|4352.3|1
1728378680000|2024-10-08 09:11:20|||||||||1
1728378700000|2024-10-08 09:11:40|4358.1|4352.1|4358.3|4352.3|4358.3|4352.3|4358.1|4352.1|1
1728378710000|2024-10-08 09:11:50|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|0
1728378720000|2024-10-08 09:12:00|4358.3|4352.3|4358.3|4352.3|4358.3|4352.3|4358.1|4352.1|1
1728378730000|2024-10-08 09:12:10|4357.5|4351.5|4358.3|4352.3|4358.3|4352.3|4357.3|4351.3|14
1728378740000|2024-10-08 09:12:20|4356.8|4350.8|4356.5|4350.5|4356.8|4350.8|4355.8|4349.8|3
1728378750000|2024-10-08 09:12:30|4356|4350|4355.8|4349.8|4356|4350|4355.8|4349.8|5
1728378760000|2024-10-08 09:12:40|4356.3|4350.3|4356.5|4350.5|4356.5|4350.5|4356.3|4350.3|0
1728378770000|2024-10-08 09:12:50|4356.8|4350.8|4356.3|4350.3|4356.8|4350.8|4356.1|4350.1|2
1728378780000|2024-10-08 09:13:00|4356.5|4350.5|4355.8|4349.8|4356.5|4350.5|4355.8|4349.8|1
1728378790000|2024-10-08 09:13:10|4356|4350|4355.3|4349.3|4356|4350|4355.3|4349.3|0
1728378800000|2024-10-08 09:13:20|||||||||9
1728378810000|2024-10-08 09:13:30|4355.5|4349.5|4355.5|4349.5|4355.5|4349.5|4355.5|4349.5|0
1728378820000|2024-10-08 09:13:40|4355.3|4349.3|4356|4350|4356.3|4350.3|4355.3|4349.3|6
1728378830000|2024-10-08 09:13:50|4355.8|4349.8|4356|4350|4356.3|4350.3|4355.8|4349.8|1
1728378840000|2024-10-08 09:14:00|4356.5|4350.5|4356.8|4350.8|4356.8|4350.8|4356.5|4350.5|0
1728378850000|2024-10-08 09:14:10|4356.5|4350.5|4355.8|4349.8|4356.5|4350.5|4355.8|4349.8|0
1728378860000|2024-10-08 09:14:20|4355.5|4349.5|4355.3|4349.3|4355.5|4349.5|4355.3|4349.3|0
1728378870000|2024-10-08 09:14:30|4357.3|4351.3|4356.8|4350.8|4357.3|4351.3|4356.8|4350.8|1
1728378880000|2024-10-08 09:14:40|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|0
1728378890000|2024-10-08 09:14:50|4356.8|4350.8|4357.3|4351.3|4357.3|4351.3|4356.8|4350.8|2
1728378900000|2024-10-08 09:15:00|4357.6|4351.6|4357.8|4351.8|4358.5|4352.5|4357.5|4351.5|3
1728378910000|2024-10-08 09:15:10|4357.3|4351.3|4357.3|4351.3|4357.5|4351.5|4357.3|4351.3|0
1728378920000|2024-10-08 09:15:20|4355.8|4349.8|4356.5|4350.5|4356.8|4350.8|4355.8|4349.8|2
1728378940000|2024-10-08 09:15:40|4356|4350|4355.8|4349.8|4356.5|4350.5|4355.5|4349.5|2
1728378950000|2024-10-08 09:15:50|4356|4350|4356.3|4350.3|4356.3|4350.3|4356|4350|0
1728378960000|2024-10-08 09:16:00|4356.8|4350.8|4357.3|4351.3|4357.8|4351.8|4356.8|4350.8|8
1728378970000|2024-10-08 09:16:10|4355.8|4349.8|4356|4350|4356.1|4350.1|4355.8|4349.8|2
1728378980000|2024-10-08 09:16:20|4358.1|4352.1|4357.8|4351.8|4358.1|4352.1|4357.8|4351.8|12
1728378990000|2024-10-08 09:16:30|4356.8|4350.8|4357|4351|4357|4351|4356.8|4350.8|1
1728379000000|2024-10-08 09:16:40|4356.8|4350.8|4356.8|4350.8|4357|4351|4356.8|4350.8|0
1728379010000|2024-10-08 09:16:50|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1728379020000|2024-10-08 09:17:00|4358.5|4352.5|4358|4352|4358.5|4352.5|4358|4352|3
1728379030000|2024-10-08 09:17:10|4357.8|4351.8|4358.8|4352.8|4359.3|4353.3|4357.8|4351.8|2
1728379040000|2024-10-08 09:17:20|4359|4353|4359.5|4353.5|4359.5|4353.5|4359|4353|0
1728379050000|2024-10-08 09:17:30|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|2
1728379060000|2024-10-08 09:17:40|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|2
1728379070000|2024-10-08 09:17:50|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1728379080000|2024-10-08 09:18:00|4361|4355|4361|4355|4361.3|4355.3|4361|4355|1
1728379090000|2024-10-08 09:18:10|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1728379100000|2024-10-08 09:18:20|4361|4355|4361.3|4355.3|4361.3|4355.3|4360.8|4354.8|0
1728379120000|2024-10-08 09:18:40|4360.8|4354.8|4361.3|4355.3|4361.3|4355.3|4360.8|4354.8|1
1728379130000|2024-10-08 09:18:50|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|0
1728379140000|2024-10-08 09:19:00|4361.3|4355.3|4360.5|4354.5|4361.3|4355.3|4360.5|4354.5|2
1728379150000|2024-10-08 09:19:10|4361.5|4355.5|4362.5|4356.5|4362.5|4356.5|4361.5|4355.5|2
1728379160000|2024-10-08 09:19:20|4362.1|4356.1|4362.3|4356.3|4362.3|4356.3|4361.5|4355.5|2
1728379170000|2024-10-08 09:19:30|4362|4356|4361.8|4355.8|4362.3|4356.3|4361.8|4355.8|0
1728379180000|2024-10-08 09:19:40|4361.5|4355.5|4359.8|4353.8|4361.5|4355.5|4359.8|4353.8|2
1728379190000|2024-10-08 09:19:50|4360.3|4354.3|4357.3|4351.3|4360.3|4354.3|4357.3|4351.3|3
1728379200000|2024-10-08 09:20:00|4357|4351|4356.5|4350.5|4357.3|4351.3|4355.5|4349.5|4
1728379210000|2024-10-08 09:20:10|4356.3|4350.3|4353.5|4347.5|4356.3|4350.3|4353.5|4347.5|5
1728379220000|2024-10-08 09:20:20|4353|4347|4352.3|4346.3|4353.3|4347.3|4352.3|4346.3|5
1728379230000|2024-10-08 09:20:30|4352|4346|4352|4346|4352.3|4346.3|4352|4346|0
1728379240000|2024-10-08 09:20:40|4351.8|4345.8|4353.5|4347.5|4353.5|4347.5|4351.8|4345.8|5
1728379250000|2024-10-08 09:20:50|4353.3|4347.3|4352.8|4346.8|4353.3|4347.3|4352.8|4346.8|1
1728379260000|2024-10-08 09:21:00|4353|4347|4353.3|4347.3|4353.5|4347.5|4352.8|4346.8|0
1728379270000|2024-10-08 09:21:10|4353.5|4347.5|4354.3|4348.3|4354.3|4348.3|4353.5|4347.5|2
1728379280000|2024-10-08 09:21:20|4354|4348|4353.8|4347.8|4354.5|4348.5|4353.8|4347.8|1
1728379290000|2024-10-08 09:21:30|4353.5|4347.5|4353.5|4347.5|4353.8|4347.8|4353.5|4347.5|1
1728379300000|2024-10-08 09:21:40|4354|4348|4354|4348|4354.5|4348.5|4354|4348|2
1728379310000|2024-10-08 09:21:50|4353.8|4347.8|4353.8|4347.8|4354|4348|4353.8|4347.8|0
1728379330000|2024-10-08 09:22:10|4354|4348|4354|4348|4354.3|4348.3|4353.5|4347.5|1
1728379340000|2024-10-08 09:22:20|4353.5|4347.5|4353.8|4347.8|4353.8|4347.8|4353.3|4347.3|0
1728379360000|2024-10-08 09:22:40|4353.3|4347.3|4352.5|4346.5|4353.3|4347.3|4352.5|4346.5|1
1728379370000|2024-10-08 09:22:50|4353|4347|4353|4347|4353.5|4347.5|4353|4347|1
1728379380000|2024-10-08 09:23:00|4353.3|4347.3|4353|4347|4353.5|4347.5|4353|4347|0
1728379390000|2024-10-08 09:23:10|4353.3|4347.3|4353|4347|4353.3|4347.3|4353|4347|0
1728379400000|2024-10-08 09:23:20|4353.3|4347.3|4353.5|4347.5|4353.5|4347.5|4353|4347|1
1728379410000|2024-10-08 09:23:30|4353.8|4347.8|4353|4347|4353.8|4347.8|4353|4347|1
1728379420000|2024-10-08 09:23:40|4353.8|4347.8|4354|4348|4354|4348|4353.8|4347.8|3
1728379440000|2024-10-08 09:24:00|4354.3|4348.3|4354.5|4348.5|4354.5|4348.5|4354.3|4348.3|1
1728379450000|2024-10-08 09:24:10|4354.8|4348.8|4354.3|4348.3|4354.8|4348.8|4354.3|4348.3|0
1728379460000|2024-10-08 09:24:20|4354|4348|4354|4348|4354|4348|4354|4348|0
1728379470000|2024-10-08 09:24:30|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|1
1728379480000|2024-10-08 09:24:40|4354.8|4348.8|4355|4349|4355|4349|4354.8|4348.8|1
1728379490000|2024-10-08 09:24:50|4355.8|4349.8|4355.3|4349.3|4355.8|4349.8|4355.3|4349.3|1
1728379510000|2024-10-08 09:25:10|4355.5|4349.5|4355|4349|4355.8|4349.8|4355|4349|1
1728379520000|2024-10-08 09:25:20|||||||||1
1728379530000|2024-10-08 09:25:30|4354.5|4348.5|4354|4348|4354.5|4348.5|4353.8|4347.8|0
1728379540000|2024-10-08 09:25:40|4354.3|4348.3|4354|4348|4354.5|4348.5|4353.8|4347.8|1
1728379550000|2024-10-08 09:25:50|4354.5|4348.5|4352.8|4346.8|4354.8|4348.8|4352.8|4346.8|1
1728379570000|2024-10-08 09:26:10|||||||||1
1728379590000|2024-10-08 09:26:30|4353|4347|4353.3|4347.3|4353.3|4347.3|4353|4347|0
1728379600000|2024-10-08 09:26:40|4353.5|4347.5|4352|4346|4353.8|4347.8|4351.5|4345.5|5
1728379620000|2024-10-08 09:27:00|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|0
1728379650000|2024-10-08 09:27:30|4352.8|4346.8|4352.5|4346.5|4352.8|4346.8|4352.5|4346.5|2
1728379660000|2024-10-08 09:27:40|4351.3|4345.3|4348.5|4342.5|4351.3|4345.3|4348.5|4342.5|8
1728379670000|2024-10-08 09:27:50|4348.3|4342.3|4348.5|4342.5|4348.5|4342.5|4348.3|4342.3|0
1728379680000|2024-10-08 09:28:00|4349.8|4343.8|4349.8|4343.8|4350.3|4344.3|4349.8|4343.8|3
1728379690000|2024-10-08 09:28:10|4350|4344|4350|4344|4350|4344|4350|4344|0
1728379700000|2024-10-08 09:28:20|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|0
1728379710000|2024-10-08 09:28:30|4349.5|4343.5|4350|4344|4350|4344|4349.5|4343.5|1
1728379720000|2024-10-08 09:28:40|4349.8|4343.8|4350|4344|4350|4344|4349.8|4343.8|0
1728379730000|2024-10-08 09:28:50|4349.8|4343.8|4350|4344|4350|4344|4349.8|4343.8|0
1728379750000|2024-10-08 09:29:10|4349.8|4343.8|4348.3|4342.3|4349.8|4343.8|4348.3|4342.3|2
1728379760000|2024-10-08 09:29:20|4348|4342|4346.5|4340.5|4348|4342|4346.3|4340.3|2
1728379770000|2024-10-08 09:29:30|4346.3|4340.3|4345.5|4339.5|4346.5|4340.5|4345.5|4339.5|11
1728379780000|2024-10-08 09:29:40|4346.3|4340.3|4346.5|4340.5|4346.5|4340.5|4346.3|4340.3|3
1728379790000|2024-10-08 09:29:50|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346|4340|3
1728379800000|2024-10-08 09:30:00|4346|4340|4346|4340|4346|4340|4345.5|4339.5|0
1728379810000|2024-10-08 09:30:10|4345.5|4339.5|4346.3|4340.3|4346.5|4340.5|4345.5|4339.5|1
1728379820000|2024-10-08 09:30:20|4346|4340|4347.5|4341.5|4347.5|4341.5|4346|4340|2
1728379830000|2024-10-08 09:30:30|4347.8|4341.8|4349.3|4343.3|4349.8|4343.8|4347.8|4341.8|6
1728379840000|2024-10-08 09:30:40|4349.5|4343.5|4349.3|4343.3|4349.8|4343.8|4349.3|4343.3|1
1728379850000|2024-10-08 09:30:50|4349|4343|4349|4343|4349|4343|4348.5|4342.5|2
1728379860000|2024-10-08 09:31:00|4349.3|4343.3|4350.3|4344.3|4350.3|4344.3|4349.3|4343.3|3
1728379870000|2024-10-08 09:31:10|4349.8|4343.8|4350.6|4344.6|4350.6|4344.6|4349.8|4343.8|8
1728379880000|2024-10-08 09:31:20|4352.6|4346.6|4352.8|4346.8|4352.8|4346.8|4352.6|4346.6|5
1728379890000|2024-10-08 09:31:30|4353.3|4347.3|4354.3|4348.3|4354.3|4348.3|4353.3|4347.3|1
1728379900000|2024-10-08 09:31:40|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|0
1728379910000|2024-10-08 09:31:50|4354.8|4348.8|4355.6|4349.6|4355.6|4349.6|4354.8|4348.8|6
1728379920000|2024-10-08 09:32:00|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|3
1728379930000|2024-10-08 09:32:10|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.3|4349.3|1
1728379940000|2024-10-08 09:32:20|4355.3|4349.3|4354.8|4348.8|4355.3|4349.3|4354.8|4348.8|1
1728379950000|2024-10-08 09:32:30|4355.1|4349.1|4356.8|4350.8|4357.3|4351.3|4355.1|4349.1|1
1728379970000|2024-10-08 09:32:50|4362.1|4356.1|4362.1|4356.1|4362.3|4356.3|4362.1|4356.1|10
1728379980000|2024-10-08 09:33:00|4363.6|4357.6|4362.8|4356.8|4363.8|4357.8|4362.6|4356.6|50
1728379990000|2024-10-08 09:33:10|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1728380000000|2024-10-08 09:33:20|4362.8|4356.8|4361.3|4355.3|4362.8|4356.8|4360.3|4354.3|27
1728380040000|2024-10-08 09:34:00|4360.8|4354.8|4359.8|4353.8|4360.8|4354.8|4359.3|4353.3|10
1728380050000|2024-10-08 09:34:10|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1728380070000|2024-10-08 09:34:30|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|0
1728380080000|2024-10-08 09:34:40|4360.1|4354.1|4359.1|4353.1|4360.1|4354.1|4358.6|4352.6|1
1728380090000|2024-10-08 09:34:50|4360.1|4354.1|4358.8|4352.8|4360.1|4354.1|4358.8|4352.8|8
1728380100000|2024-10-08 09:35:00|4358.5|4352.5|4358.8|4352.8|4359.1|4353.1|4358.1|4352.1|2
1728380110000|2024-10-08 09:35:10|4358.5|4352.5|4356.8|4350.8|4358.5|4352.5|4356.8|4350.8|3
1728380120000|2024-10-08 09:35:20|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|0
1728380130000|2024-10-08 09:35:30|4356|4350|4356.5|4350.5|4356.5|4350.5|4355.8|4349.8|20
1728380140000|2024-10-08 09:35:40|||||||||2
1728380160000|2024-10-08 09:36:00|4356|4350|4356|4350|4356.3|4350.3|4356|4350|11
1728380170000|2024-10-08 09:36:10|4355.8|4349.8|4353.5|4347.5|4355.8|4349.8|4353.3|4347.3|3
1728380180000|2024-10-08 09:36:20|4353|4347|4352.3|4346.3|4353.3|4347.3|4352.3|4346.3|4
1728380190000|2024-10-08 09:36:30|4351.8|4345.8|4352.8|4346.8|4352.8|4346.8|4351.8|4345.8|2
1728380200000|2024-10-08 09:36:40|4353|4347|4353.3|4347.3|4353.3|4347.3|4353|4347|9
1728380210000|2024-10-08 09:36:50|4353|4347|4353.3|4347.3|4353.3|4347.3|4353|4347|0
1728380220000|2024-10-08 09:37:00|4353|4347|4352.5|4346.5|4353|4347|4352.5|4346.5|0
1728380230000|2024-10-08 09:37:10|4352.8|4346.8|4353.3|4347.3|4353.3|4347.3|4352.8|4346.8|6
1728380240000|2024-10-08 09:37:20|4353|4347|4353.3|4347.3|4353.3|4347.3|4352.5|4346.5|2
1728380250000|2024-10-08 09:37:30|4353.8|4347.8|4354.5|4348.5|4354.8|4348.8|4353.8|4347.8|6
1728380260000|2024-10-08 09:37:40|4354.1|4348.1|4353.5|4347.5|4354.1|4348.1|4353.5|4347.5|1
1728380270000|2024-10-08 09:37:50|||||||||1
1728380290000|2024-10-08 09:38:10|4354.3|4348.3|4354.5|4348.5|4354.5|4348.5|4354.3|4348.3|2
1728380300000|2024-10-08 09:38:20|4354.8|4348.8|4355.8|4349.8|4355.8|4349.8|4354.8|4348.8|2
1728380310000|2024-10-08 09:38:30|4355.5|4349.5|4355.1|4349.1|4355.5|4349.5|4355.1|4349.1|0
1728380320000|2024-10-08 09:38:40|4354.8|4348.8|4355.5|4349.5|4355.5|4349.5|4354.8|4348.8|1
1728380330000|2024-10-08 09:38:50|4355.3|4349.3|4355.8|4349.8|4355.8|4349.8|4355|4349|1
1728380340000|2024-10-08 09:39:00|4356.5|4350.5|4356.5|4350.5|4356.8|4350.8|4356.5|4350.5|2
1728380360000|2024-10-08 09:39:20|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|1
1728380370000|2024-10-08 09:39:30|4357.5|4351.5|4356.8|4350.8|4357.5|4351.5|4356.5|4350.5|6
1728380380000|2024-10-08 09:39:40|4357|4351|4356.5|4350.5|4357.8|4351.8|4356.5|4350.5|0
1728380390000|2024-10-08 09:39:50|4357.3|4351.3|4355.5|4349.5|4357.3|4351.3|4355.5|4349.5|3
1728380400000|2024-10-08 09:40:00|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|0
1728380410000|2024-10-08 09:40:10|4355.5|4349.5|4356.5|4350.5|4356.8|4350.8|4355.5|4349.5|4
1728380420000|2024-10-08 09:40:20|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|4356.8|4350.8|0
1728380430000|2024-10-08 09:40:30|4356.3|4350.3|4356.3|4350.3|4356.8|4350.8|4356|4350|1
1728380440000|2024-10-08 09:40:40|4356|4350|4356.3|4350.3|4356.3|4350.3|4356|4350|0
1728380450000|2024-10-08 09:40:50|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|0
1728380480000|2024-10-08 09:41:20|||||||||7
1728380490000|2024-10-08 09:41:30|4356.8|4350.8|4356.5|4350.5|4356.8|4350.8|4356.5|4350.5|8
1728380500000|2024-10-08 09:41:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|8
1728380520000|2024-10-08 09:42:00|4358.3|4352.3|4356.5|4350.5|4358.3|4352.3|4356.5|4350.5|2
1728380540000|2024-10-08 09:42:20|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|5
1728380550000|2024-10-08 09:42:30|4357.5|4351.5|4358|4352|4358.5|4352.5|4357.5|4351.5|0
1728380560000|2024-10-08 09:42:40|4358.3|4352.3|4359.5|4353.5|4359.5|4353.5|4358.3|4352.3|1
1728380570000|2024-10-08 09:42:50|4359.3|4353.3|4359.3|4353.3|4359.3|4353.3|4358.5|4352.5|1
1728380580000|2024-10-08 09:43:00|4359|4353|4359.3|4353.3|4359.3|4353.3|4358.8|4352.8|0
1728380590000|2024-10-08 09:43:10|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|0
1728380610000|2024-10-08 09:43:30|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|4360.5|4354.5|9
1728380620000|2024-10-08 09:43:40|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|0
1728380630000|2024-10-08 09:43:50|4361.8|4355.8|4360.5|4354.5|4361.8|4355.8|4360.5|4354.5|20
1728380640000|2024-10-08 09:44:00|4359.8|4353.8|4360.5|4354.5|4360.5|4354.5|4359.8|4353.8|0
1728380650000|2024-10-08 09:44:10|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|6
1728380660000|2024-10-08 09:44:20|4361.8|4355.8|4361.3|4355.3|4362|4356|4361|4355|2
1728380700000|2024-10-08 09:45:00|4361|4355|4360.5|4354.5|4361.3|4355.3|4360.5|4354.5|0
1728380710000|2024-10-08 09:45:10|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|0
1728380720000|2024-10-08 09:45:20|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|1
1728380730000|2024-10-08 09:45:30|4360.3|4354.3|4360.5|4354.5|4360.5|4354.5|4359.8|4353.8|1
1728380740000|2024-10-08 09:45:40|4360|4354|4359.3|4353.3|4360|4354|4359.3|4353.3|1
1728380750000|2024-10-08 09:45:50|4359|4353|4359.3|4353.3|4359.5|4353.5|4359|4353|1
1728380760000|2024-10-08 09:46:00|4359|4353|4359|4353|4359|4353|4359|4353|0
1728380770000|2024-10-08 09:46:10|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|0
1728380780000|2024-10-08 09:46:20|4359|4353|4360.3|4354.3|4360.3|4354.3|4359|4353|5
1728380790000|2024-10-08 09:46:30|4360.5|4354.5|4363.3|4357.3|4363.3|4357.3|4360.5|4354.5|5
1728380800000|2024-10-08 09:46:40|4363.5|4357.5|4362.5|4356.5|4363.5|4357.5|4362.5|4356.5|2
1728380810000|2024-10-08 09:46:50|4362.8|4356.8|4363.3|4357.3|4363.3|4357.3|4362.8|4356.8|1
1728380820000|2024-10-08 09:47:00|4363|4357|4364.3|4358.3|4364.5|4358.5|4363|4357|11
1728380840000|2024-10-08 09:47:20|4363.5|4357.5|4363.3|4357.3|4363.5|4357.5|4363.3|4357.3|2
1728380850000|2024-10-08 09:47:30|4363|4357|4362.5|4356.5|4363|4357|4362.5|4356.5|0
1728380860000|2024-10-08 09:47:40|4362.3|4356.3|4361.3|4355.3|4362.3|4356.3|4361.3|4355.3|2
1728380870000|2024-10-08 09:47:50|4363.6|4357.6|4363.3|4357.3|4364|4358|4363|4357|2
1728380880000|2024-10-08 09:48:00|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|0
1728380900000|2024-10-08 09:48:20|4363.3|4357.3|4363|4357|4363.3|4357.3|4362.8|4356.8|4
1728380910000|2024-10-08 09:48:30|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|0
1728380940000|2024-10-08 09:49:00|4363|4357|4363.8|4357.8|4363.8|4357.8|4363|4357|5
1728380950000|2024-10-08 09:49:10|4364|4358|4364.5|4358.5|4364.5|4358.5|4364|4358|2
1728380960000|2024-10-08 09:49:20|4364.3|4358.3|4364.8|4358.8|4364.8|4358.8|4364.3|4358.3|1
1728380970000|2024-10-08 09:49:30|4365.8|4359.8|4366.3|4360.3|4366.3|4360.3|4365.8|4359.8|5
1728380980000|2024-10-08 09:49:40|4366|4360|4365.5|4359.5|4366|4360|4365.5|4359.5|0
1728380990000|2024-10-08 09:49:50|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.5|4359.5|4
1728381000000|2024-10-08 09:50:00|4365.5|4359.5|4365.3|4359.3|4365.5|4359.5|4365.3|4359.3|0
1728381010000|2024-10-08 09:50:10|4365.5|4359.5|4365.8|4359.8|4365.8|4359.8|4365.5|4359.5|0
1728381020000|2024-10-08 09:50:20|4365.5|4359.5|4364.5|4358.5|4365.5|4359.5|4364.3|4358.3|2
1728381030000|2024-10-08 09:50:30|4364.8|4358.8|4365.5|4359.5|4365.5|4359.5|4364.8|4358.8|6
1728381040000|2024-10-08 09:50:40|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1728381050000|2024-10-08 09:50:50|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|0
1728381070000|2024-10-08 09:51:10|4365|4359|4365|4359|4365|4359|4365|4359|0
1728381080000|2024-10-08 09:51:20|4364.8|4358.8|4363.5|4357.5|4364.8|4358.8|4363.5|4357.5|3
1728381090000|2024-10-08 09:51:30|4363.8|4357.8|4362.8|4356.8|4363.8|4357.8|4362.8|4356.8|1
1728381100000|2024-10-08 09:51:40|||||||||1
1728381140000|2024-10-08 09:52:20|||||||||5
1728381190000|2024-10-08 09:53:10|4363.8|4357.8|4364.5|4358.5|4364.5|4358.5|4363.8|4357.8|10
1728381200000|2024-10-08 09:53:20|4363.8|4357.8|4361.5|4355.5|4363.8|4357.8|4361.5|4355.5|5
1728381220000|2024-10-08 09:53:40|4362|4356|4362|4356|4362.3|4356.3|4361.5|4355.5|1
1728381230000|2024-10-08 09:53:50|4362.3|4356.3|4361.3|4355.3|4362.3|4356.3|4361|4355|1
1728381270000|2024-10-08 09:54:30|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|0
1728381280000|2024-10-08 09:54:40|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4360.8|4354.8|2
1728381290000|2024-10-08 09:54:50|4361.5|4355.5|4362.3|4356.3|4362.5|4356.5|4361.5|4355.5|8
1728381300000|2024-10-08 09:55:00|4362|4356|4361.8|4355.8|4362|4356|4361.8|4355.8|0
1728381310000|2024-10-08 09:55:10|4361.5|4355.5|4361.5|4355.5|4362.3|4356.3|4361.5|4355.5|0
1728381340000|2024-10-08 09:55:40|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.5|4355.5|0
1728381350000|2024-10-08 09:55:50|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|0
1728381360000|2024-10-08 09:56:00|4361|4355|4361.3|4355.3|4362|4356|4360.3|4354.3|3
1728381370000|2024-10-08 09:56:10|4361.5|4355.5|4362.3|4356.3|4362.3|4356.3|4361.5|4355.5|2
1728381380000|2024-10-08 09:56:20|4362|4356|4362.3|4356.3|4362.3|4356.3|4362|4356|0
1728381420000|2024-10-08 09:57:00|4362|4356|4362.3|4356.3|4362.3|4356.3|4362|4356|0
1728381450000|2024-10-08 09:57:30|4362|4356|4362.3|4356.3|4362.3|4356.3|4361.5|4355.5|1
1728381470000|2024-10-08 09:57:50|4362.8|4356.8|4364.3|4358.3|4364.3|4358.3|4362.8|4356.8|1
1728381480000|2024-10-08 09:58:00|4363.3|4357.3|4363.5|4357.5|4363.5|4357.5|4363|4357|0
1728381490000|2024-10-08 09:58:10|4363.3|4357.3|4364.3|4358.3|4364.3|4358.3|4363.3|4357.3|1
1728381520000|2024-10-08 09:58:40|4364|4358|4364.3|4358.3|4364.3|4358.3|4364|4358|1
1728381530000|2024-10-08 09:58:50|4364.5|4358.5|4364.3|4358.3|4364.5|4358.5|4364.3|4358.3|0
1728381540000|2024-10-08 09:59:00|4364.8|4358.8|4364.3|4358.3|4364.8|4358.8|4364.3|4358.3|0
1728381560000|2024-10-08 09:59:20|4363.5|4357.5|4364.3|4358.3|4364.3|4358.3|4363.5|4357.5|0
1728381570000|2024-10-08 09:59:30|4364|4358|4363.5|4357.5|4364|4358|4363.5|4357.5|0
1728381580000|2024-10-08 09:59:40|4362.5|4356.5|4363.3|4357.3|4363.3|4357.3|4362.3|4356.3|2
1728381590000|2024-10-08 09:59:50|4363.5|4357.5|4364.3|4358.3|4364.3|4358.3|4363.5|4357.5|1
1728381600000|2024-10-08 10:00:00|4364.8|4358.8|4364.5|4358.5|4364.8|4358.8|4364.5|4358.5|0
1728381610000|2024-10-08 10:00:10|4364.8|4358.8|4365|4359|4365.3|4359.3|4364.8|4358.8|1
1728381630000|2024-10-08 10:00:30|4364.5|4358.5|4364.5|4358.5|4365.3|4359.3|4364.5|4358.5|0
1728381640000|2024-10-08 10:00:40|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|4
1728381650000|2024-10-08 10:00:50|4364.8|4358.8|4363.8|4357.8|4365|4359|4363.8|4357.8|4
1728381660000|2024-10-08 10:01:00|4363.5|4357.5|4364.5|4358.5|4364.5|4358.5|4363.5|4357.5|1
1728381670000|2024-10-08 10:01:10|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.3|4358.3|0
1728381680000|2024-10-08 10:01:20|4365|4359|4365.5|4359.5|4365.5|4359.5|4365|4359|0
1728381690000|2024-10-08 10:01:30|4365.3|4359.3|4365.3|4359.3|4365.5|4359.5|4365.3|4359.3|0
1728381700000|2024-10-08 10:01:40|4364.8|4358.8|4364.8|4358.8|4365|4359|4364.5|4358.5|0
1728381710000|2024-10-08 10:01:50|4365|4359|4365.3|4359.3|4365.3|4359.3|4365|4359|0
1728381720000|2024-10-08 10:02:00|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|0
1728381730000|2024-10-08 10:02:10|4365.3|4359.3|4365.8|4359.8|4365.8|4359.8|4365.3|4359.3|0
1728381760000|2024-10-08 10:02:40|4365.5|4359.5|4364.5|4358.5|4365.5|4359.5|4364.5|4358.5|1
1728381770000|2024-10-08 10:02:50|4365.3|4359.3|4365|4359|4365.3|4359.3|4364.8|4358.8|0
1728381780000|2024-10-08 10:03:00|4365.3|4359.3|4364.5|4358.5|4365.3|4359.3|4363.8|4357.8|2
1728381790000|2024-10-08 10:03:10|4364.8|4358.8|4364.5|4358.5|4364.8|4358.8|4364.5|4358.5|0
1728381800000|2024-10-08 10:03:20|4364.8|4358.8|4365.8|4359.8|4365.8|4359.8|4364.8|4358.8|1
1728381810000|2024-10-08 10:03:30|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|0
1728381820000|2024-10-08 10:03:40|4365.8|4359.8|4365.3|4359.3|4365.8|4359.8|4365.3|4359.3|2
1728381830000|2024-10-08 10:03:50|4365|4359|4365.5|4359.5|4365.5|4359.5|4364.5|4358.5|1
1728381850000|2024-10-08 10:04:10|4365.8|4359.8|4365.5|4359.5|4365.8|4359.8|4365.5|4359.5|2
1728381860000|2024-10-08 10:04:20|4365.8|4359.8|4364.5|4358.5|4365.8|4359.8|4364.5|4358.5|1
1728381870000|2024-10-08 10:04:30|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364|4358|0
1728381880000|2024-10-08 10:04:40|4364.5|4358.5|4364.3|4358.3|4364.5|4358.5|4364.3|4358.3|0
1728381890000|2024-10-08 10:04:50|4364.5|4358.5|4364|4358|4364.5|4358.5|4364|4358|1
1728381900000|2024-10-08 10:05:00|4364.3|4358.3|4364.5|4358.5|4364.8|4358.8|4364.3|4358.3|0
1728381910000|2024-10-08 10:05:10|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365|4359|6
1728381920000|2024-10-08 10:05:20|4365|4359|4364.3|4358.3|4365|4359|4364.3|4358.3|0
1728381930000|2024-10-08 10:05:30|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|2
1728381940000|2024-10-08 10:05:40|4365|4359|4365|4359|4365|4359|4365|4359|0
1728381950000|2024-10-08 10:05:50|4365.5|4359.5|4365.5|4359.5|4365.8|4359.8|4365.5|4359.5|1
1728381960000|2024-10-08 10:06:00|4364.8|4358.8|4364.5|4358.5|4364.8|4358.8|4364.5|4358.5|2
1728381980000|2024-10-08 10:06:20|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|0
1728381990000|2024-10-08 10:06:30|4364.5|4358.5|4364.5|4358.5|4364.8|4358.8|4364.5|4358.5|0
1728382000000|2024-10-08 10:06:40|4365.5|4359.5|4364|4358|4365.5|4359.5|4363.5|4357.5|3
1728382010000|2024-10-08 10:06:50|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|0
1728382020000|2024-10-08 10:07:00|4364|4358|4362.8|4356.8|4364|4358|4362.8|4356.8|1
1728382030000|2024-10-08 10:07:10|4362.5|4356.5|4363.5|4357.5|4363.5|4357.5|4362.3|4356.3|4
1728382040000|2024-10-08 10:07:20|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|14
1728382060000|2024-10-08 10:07:40|4364.5|4358.5|4363.8|4357.8|4364.5|4358.5|4363.8|4357.8|2
1728382070000|2024-10-08 10:07:50|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|0
1728382080000|2024-10-08 10:08:00|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|0
1728382090000|2024-10-08 10:08:10|4363.5|4357.5|4364|4358|4364.3|4358.3|4363.5|4357.5|0
1728382110000|2024-10-08 10:08:30|4364.3|4358.3|4364.3|4358.3|4364.5|4358.5|4364.3|4358.3|0
1728382130000|2024-10-08 10:08:50|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|0
1728382140000|2024-10-08 10:09:00|4363.8|4357.8|4365|4359|4365|4359|4363.8|4357.8|4
1728382150000|2024-10-08 10:09:10|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365|4359|0
1728382160000|2024-10-08 10:09:20|4365|4359|4364.5|4358.5|4365|4359|4364.5|4358.5|0
1728382180000|2024-10-08 10:09:40|4363.8|4357.8|4362.8|4356.8|4363.8|4357.8|4362.8|4356.8|5
1728382190000|2024-10-08 10:09:50|4362.5|4356.5|4363.8|4357.8|4363.8|4357.8|4362.5|4356.5|2
1728382200000|2024-10-08 10:10:00|4363.5|4357.5|4363.5|4357.5|4363.8|4357.8|4363.5|4357.5|0
1728382210000|2024-10-08 10:10:10|4363.8|4357.8|4363.5|4357.5|4363.8|4357.8|4363.5|4357.5|0
1728382220000|2024-10-08 10:10:20|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.3|4359.3|4
1728382230000|2024-10-08 10:10:30|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|1
1728382250000|2024-10-08 10:10:50|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.5|4358.5|1
1728382260000|2024-10-08 10:11:00|4365.5|4359.5|4365.3|4359.3|4365.5|4359.5|4365.3|4359.3|1
1728382270000|2024-10-08 10:11:10|4364.8|4358.8|4364.8|4358.8|4365|4359|4364.8|4358.8|0
1728382280000|2024-10-08 10:11:20|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1728382290000|2024-10-08 10:11:30|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|0
1728382300000|2024-10-08 10:11:40|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1728382310000|2024-10-08 10:11:50|4364.8|4358.8|4364.5|4358.5|4364.8|4358.8|4364.5|4358.5|0
1728382320000|2024-10-08 10:12:00|4364.8|4358.8|4365.5|4359.5|4365.5|4359.5|4364.8|4358.8|0
1728382330000|2024-10-08 10:12:10|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|1
1728382340000|2024-10-08 10:12:20|4365|4359|4365|4359|4365|4359|4365|4359|0
1728382350000|2024-10-08 10:12:30|4365.3|4359.3|4364.8|4358.8|4365.3|4359.3|4364.8|4358.8|0
1728382360000|2024-10-08 10:12:40|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|1
1728382370000|2024-10-08 10:12:50|4365.5|4359.5|4367.3|4361.3|4367.5|4361.5|4365.5|4359.5|7
1728382390000|2024-10-08 10:13:10|4367.5|4361.5|4368.5|4362.5|4368.5|4362.5|4367.5|4361.5|11
1728382410000|2024-10-08 10:13:30|4369|4363|4368.5|4362.5|4370.5|4364.5|4368.5|4362.5|8
1728382420000|2024-10-08 10:13:40|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|0
1728382440000|2024-10-08 10:14:00|4367.5|4361.5|4366.8|4360.8|4367.5|4361.5|4366.8|4360.8|5
1728382450000|2024-10-08 10:14:10|4367.3|4361.3|4367.8|4361.8|4367.8|4361.8|4367.3|4361.3|0
1728382460000|2024-10-08 10:14:20|4367.5|4361.5|4368.8|4362.8|4368.8|4362.8|4367.3|4361.3|10
1728382480000|2024-10-08 10:14:40|4369.8|4363.8|4369.5|4363.5|4369.8|4363.8|4369.5|4363.5|2
1728382490000|2024-10-08 10:14:50|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|0
1728382500000|2024-10-08 10:15:00|4369|4363|4366.3|4360.3|4369|4363|4366.3|4360.3|10
1728382510000|2024-10-08 10:15:10|4366.5|4360.5|4366.3|4360.3|4366.5|4360.5|4366.3|4360.3|1
1728382530000|2024-10-08 10:15:30|4366.5|4360.5|4365.5|4359.5|4366.8|4360.8|4365.5|4359.5|3
1728382540000|2024-10-08 10:15:40|4365.3|4359.3|4366.3|4360.3|4366.3|4360.3|4365.3|4359.3|0
1728382560000|2024-10-08 10:16:00|4365.8|4359.8|4365.5|4359.5|4366|4360|4365.5|4359.5|0
1728382570000|2024-10-08 10:16:10|4365.3|4359.3|4364.5|4358.5|4365.3|4359.3|4364.5|4358.5|0
1728382580000|2024-10-08 10:16:20|4364.8|4358.8|4364.5|4358.5|4364.8|4358.8|4364.5|4358.5|0
1728382590000|2024-10-08 10:16:30|4364.8|4358.8|4364.5|4358.5|4365|4359|4364.5|4358.5|1
1728382600000|2024-10-08 10:16:40|4363.5|4357.5|4363.3|4357.3|4363.5|4357.5|4363.3|4357.3|3
1728382610000|2024-10-08 10:16:50|4362.3|4356.3|4363.3|4357.3|4363.3|4357.3|4362.3|4356.3|2
1728382630000|2024-10-08 10:17:10|4363|4357|4363.3|4357.3|4363.3|4357.3|4363|4357|0
1728382640000|2024-10-08 10:17:20|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.8|4357.8|1
1728382650000|2024-10-08 10:17:30|4364|4358|4364.3|4358.3|4364.3|4358.3|4364|4358|0
1728382660000|2024-10-08 10:17:40|4363.5|4357.5|4364.3|4358.3|4364.3|4358.3|4363.5|4357.5|13
1728382680000|2024-10-08 10:18:00|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|1
1728382690000|2024-10-08 10:18:10|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4364.3|4358.3|4
1728382710000|2024-10-08 10:18:30|4364|4358|4364.3|4358.3|4364.3|4358.3|4363.5|4357.5|0
1728382720000|2024-10-08 10:18:40|4364|4358|4363.5|4357.5|4364|4358|4363.5|4357.5|0
1728382730000|2024-10-08 10:18:50|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.8|4357.8|0
1728382740000|2024-10-08 10:19:00|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.5|4357.5|0
1728382750000|2024-10-08 10:19:10|4363.8|4357.8|4362.5|4356.5|4363.8|4357.8|4362.5|4356.5|1
1728382770000|2024-10-08 10:19:30|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|0
1728382780000|2024-10-08 10:19:40|4362.5|4356.5|4362.5|4356.5|4362.8|4356.8|4362.5|4356.5|0
1728382790000|2024-10-08 10:19:50|4362.8|4356.8|4364.8|4358.8|4364.8|4358.8|4362.8|4356.8|3
1728382800000|2024-10-08 10:20:00|4364.5|4358.5|4364.8|4358.8|4364.8|4358.8|4364.5|4358.5|0
1728382810000|2024-10-08 10:20:10|4365|4359|4364.5|4358.5|4365|4359|4364.5|4358.5|0
1728382830000|2024-10-08 10:20:30|4364.3|4358.3|4363.5|4357.5|4364.3|4358.3|4363.5|4357.5|1
1728382840000|2024-10-08 10:20:40|4363|4357|4363.3|4357.3|4363.3|4357.3|4363|4357|4
1728382850000|2024-10-08 10:20:50|4363.5|4357.5|4363.5|4357.5|4363.8|4357.8|4363.5|4357.5|0
1728382880000|2024-10-08 10:21:20|4363.8|4357.8|4363.5|4357.5|4363.8|4357.8|4363.5|4357.5|0
1728382910000|2024-10-08 10:21:50|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|0
1728382920000|2024-10-08 10:22:00|4363.5|4357.5|4363.5|4357.5|4363.8|4357.8|4363.5|4357.5|0
1728382940000|2024-10-08 10:22:20|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|1
1728382950000|2024-10-08 10:22:30|4363|4357|4362.8|4356.8|4363|4357|4362.5|4356.5|0
1728382960000|2024-10-08 10:22:40|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|0
1728382980000|2024-10-08 10:23:00|4361.3|4355.3|4361.5|4355.5|4361.5|4355.5|4361.3|4355.3|7
1728383000000|2024-10-08 10:23:20|4362.3|4356.3|4361.5|4355.5|4362.3|4356.3|4361.5|4355.5|1
1728383040000|2024-10-08 10:24:00|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|3
1728383050000|2024-10-08 10:24:10|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4360.8|4354.8|1
1728383060000|2024-10-08 10:24:20|4361.5|4355.5|4361|4355|4361.5|4355.5|4360.5|4354.5|1
1728383070000|2024-10-08 10:24:30|4361.3|4355.3|4361.5|4355.5|4361.5|4355.5|4361.3|4355.3|0
1728383080000|2024-10-08 10:24:40|4362.3|4356.3|4362.5|4356.5|4362.5|4356.5|4362.3|4356.3|5
1728383090000|2024-10-08 10:24:50|4362.3|4356.3|4362.5|4356.5|4362.5|4356.5|4362.3|4356.3|1
1728383100000|2024-10-08 10:25:00|4362.3|4356.3|4361.3|4355.3|4362.3|4356.3|4361.3|4355.3|2
1728383110000|2024-10-08 10:25:10|4361.5|4355.5|4360.5|4354.5|4361.5|4355.5|4360.5|4354.5|2
1728383120000|2024-10-08 10:25:20|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|0
1728383130000|2024-10-08 10:25:30|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|0
1728383140000|2024-10-08 10:25:40|4360.8|4354.8|4361.5|4355.5|4361.5|4355.5|4360.8|4354.8|5
1728383160000|2024-10-08 10:26:00|4361.3|4355.3|4362.5|4356.5|4362.5|4356.5|4361.3|4355.3|0
1728383180000|2024-10-08 10:26:20|4362.8|4356.8|4362.5|4356.5|4363.5|4357.5|4362.3|4356.3|2
1728383190000|2024-10-08 10:26:30|4362.3|4356.3|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|0
1728383210000|2024-10-08 10:26:50|4362.5|4356.5|4362.3|4356.3|4362.5|4356.5|4362.3|4356.3|0
1728383220000|2024-10-08 10:27:00|4362.5|4356.5|4363.8|4357.8|4364.3|4358.3|4362.3|4356.3|3
1728383230000|2024-10-08 10:27:10|4364.3|4358.3|4364.5|4358.5|4364.5|4358.5|4364.3|4358.3|0
1728383280000|2024-10-08 10:28:00|||||||||1
1728383300000|2024-10-08 10:28:20|4364.1|4358.1|4363.5|4357.5|4364.1|4358.1|4363.5|4357.5|1
1728383320000|2024-10-08 10:28:40|4362.8|4356.8|4363.5|4357.5|4363.5|4357.5|4362.5|4356.5|5
1728383330000|2024-10-08 10:28:50|4363.8|4357.8|4364.8|4358.8|4364.8|4358.8|4363.8|4357.8|4
1728383340000|2024-10-08 10:29:00|4364.5|4358.5|4364.5|4358.5|4364.8|4358.8|4364.5|4358.5|0
1728383350000|2024-10-08 10:29:10|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|2
1728383360000|2024-10-08 10:29:20|4363.3|4357.3|4363.5|4357.5|4363.5|4357.5|4363.3|4357.3|0
1728383370000|2024-10-08 10:29:30|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|5
1728383380000|2024-10-08 10:29:40|4361.3|4355.3|4362.5|4356.5|4362.5|4356.5|4360.8|4354.8|3
1728383390000|2024-10-08 10:29:50|4362|4356|4362|4356|4362|4356|4361.5|4355.5|6
1728383400000|2024-10-08 10:30:00|4362.5|4356.5|4362|4356|4362.5|4356.5|4362|4356|2
1728383410000|2024-10-08 10:30:10|4361.8|4355.8|4362.3|4356.3|4362.3|4356.3|4361.8|4355.8|0
1728383420000|2024-10-08 10:30:20|4362|4356|4363.3|4357.3|4363.3|4357.3|4362|4356|5
1728383430000|2024-10-08 10:30:30|4363|4357|4362.5|4356.5|4363|4357|4362.5|4356.5|0
1728383460000|2024-10-08 10:31:00|4362.8|4356.8|4363.8|4357.8|4363.8|4357.8|4362.5|4356.5|5
1728383480000|2024-10-08 10:31:20|4363.5|4357.5|4362.5|4356.5|4363.8|4357.8|4362.3|4356.3|3
1728383490000|2024-10-08 10:31:30|4362.8|4356.8|4363.5|4357.5|4363.5|4357.5|4362.8|4356.8|0
1728383500000|2024-10-08 10:31:40|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.5|4357.5|2
1728383510000|2024-10-08 10:31:50|4364|4358|4364.5|4358.5|4364.5|4358.5|4364|4358|0
1728383520000|2024-10-08 10:32:00|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4363.5|4357.5|3
1728383530000|2024-10-08 10:32:10|4365.1|4359.1|4365.3|4359.3|4365.5|4359.5|4365.1|4359.1|0
1728383560000|2024-10-08 10:32:40|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1728383580000|2024-10-08 10:33:00|4365.5|4359.5|4366.3|4360.3|4366.3|4360.3|4365.5|4359.5|1
1728383590000|2024-10-08 10:33:10|4366.5|4360.5|4367.8|4361.8|4367.8|4361.8|4366.5|4360.5|2
1728383600000|2024-10-08 10:33:20|4367.5|4361.5|4366.8|4360.8|4367.5|4361.5|4366.8|4360.8|10
1728383610000|2024-10-08 10:33:30|4367.1|4361.1|4367.1|4361.1|4367.5|4361.5|4367.1|4361.1|0
1728383620000|2024-10-08 10:33:40|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.5|4361.5|1
1728383630000|2024-10-08 10:33:50|||||||||8
1728383670000|2024-10-08 10:34:30|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|7
1728383680000|2024-10-08 10:34:40|4369.5|4363.5|4368.8|4362.8|4369.5|4363.5|4368.8|4362.8|0
1728383700000|2024-10-08 10:35:00|4369.5|4363.5|4369.1|4363.1|4369.5|4363.5|4368.8|4362.8|0
1728383710000|2024-10-08 10:35:10|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1728383720000|2024-10-08 10:35:20|4369.1|4363.1|4367.8|4361.8|4369.1|4363.1|4367.8|4361.8|2
1728383730000|2024-10-08 10:35:30|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1728383740000|2024-10-08 10:35:40|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|1
1728383750000|2024-10-08 10:35:50|4366.5|4360.5|4367.8|4361.8|4367.8|4361.8|4366.5|4360.5|3
1728383760000|2024-10-08 10:36:00|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|0
1728383770000|2024-10-08 10:36:10|4367.3|4361.3|4368.5|4362.5|4368.5|4362.5|4367.3|4361.3|1
1728383780000|2024-10-08 10:36:20|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|0
1728383790000|2024-10-08 10:36:30|4367.8|4361.8|4368.5|4362.5|4368.5|4362.5|4367.8|4361.8|2
1728383800000|2024-10-08 10:36:40|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|0
1728383820000|2024-10-08 10:37:00|4369.1|4363.1|4369.5|4363.5|4369.5|4363.5|4369.1|4363.1|0
1728383830000|2024-10-08 10:37:10|4370.1|4364.1|4369.8|4363.8|4370.1|4364.1|4369.8|4363.8|2
1728383840000|2024-10-08 10:37:20|4369.6|4363.6|4369.8|4363.8|4369.8|4363.8|4369.6|4363.6|1
1728383850000|2024-10-08 10:37:30|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|3
1728383860000|2024-10-08 10:37:40|4369.8|4363.8|4369.8|4363.8|4370.1|4364.1|4369.8|4363.8|1
1728383870000|2024-10-08 10:37:50|4368.8|4362.8|4369.1|4363.1|4369.1|4363.1|4368.8|4362.8|0
1728383900000|2024-10-08 10:38:20|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.1|4363.1|1
1728383920000|2024-10-08 10:38:40|4369.1|4363.1|4368.8|4362.8|4369.1|4363.1|4368.8|4362.8|0
1728383930000|2024-10-08 10:38:50|4369.1|4363.1|4368.8|4362.8|4369.1|4363.1|4368.8|4362.8|0
1728383950000|2024-10-08 10:39:10|4369.1|4363.1|4370|4364|4370.3|4364.3|4369.1|4363.1|4
1728383970000|2024-10-08 10:39:30|4370.3|4364.3|4370.5|4364.5|4370.5|4364.5|4370.3|4364.3|0
1728383980000|2024-10-08 10:39:40|4370.3|4364.3|4369.5|4363.5|4370.3|4364.3|4369.5|4363.5|2
1728383990000|2024-10-08 10:39:50|4369.8|4363.8|4370|4364|4370|4364|4369.8|4363.8|0
1728384000000|2024-10-08 10:40:00|4370.3|4364.3|4369.3|4363.3|4370.3|4364.3|4369.3|4363.3|1
1728384010000|2024-10-08 10:40:10|4368.5|4362.5|4368|4362|4368.5|4362.5|4368|4362|0
1728384020000|2024-10-08 10:40:20|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|0
1728384040000|2024-10-08 10:40:40|4368|4362|4368|4362|4368|4362|4367.8|4361.8|0
1728384080000|2024-10-08 10:41:20|4368.3|4362.3|4368.5|4362.5|4368.5|4362.5|4368.3|4362.3|0
1728384090000|2024-10-08 10:41:30|4368.3|4362.3|4368.5|4362.5|4368.5|4362.5|4368.3|4362.3|5
1728384100000|2024-10-08 10:41:40|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|0
1728384110000|2024-10-08 10:41:50|4368.5|4362.5|4368.8|4362.8|4368.8|4362.8|4368.5|4362.5|0
1728384120000|2024-10-08 10:42:00|4368.5|4362.5|4368.8|4362.8|4368.8|4362.8|4368.5|4362.5|0
1728384130000|2024-10-08 10:42:10|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|1
1728384140000|2024-10-08 10:42:20|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|1
1728384150000|2024-10-08 10:42:30|4367.8|4361.8|4368.3|4362.3|4368.5|4362.5|4367.8|4361.8|0
1728384160000|2024-10-08 10:42:40|4367.8|4361.8|4367.5|4361.5|4367.8|4361.8|4367.5|4361.5|0
1728384170000|2024-10-08 10:42:50|4368.5|4362.5|4369.5|4363.5|4369.8|4363.8|4368.5|4362.5|3
1728384180000|2024-10-08 10:43:00|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1728384190000|2024-10-08 10:43:10|4370|4364|4369.5|4363.5|4370.3|4364.3|4369.5|4363.5|1
1728384200000|2024-10-08 10:43:20|4368.8|4362.8|4368.5|4362.5|4368.8|4362.8|4368.5|4362.5|1
1728384220000|2024-10-08 10:43:40|4368.3|4362.3|4368.5|4362.5|4368.5|4362.5|4368.3|4362.3|2
1728384250000|2024-10-08 10:44:10|4368.3|4362.3|4368.8|4362.8|4369|4363|4367.8|4361.8|10
1728384260000|2024-10-08 10:44:20|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|1
1728384280000|2024-10-08 10:44:40|4368|4362|4367.5|4361.5|4368|4362|4367.5|4361.5|2
1728384300000|2024-10-08 10:45:00|4367.3|4361.3|4366.3|4360.3|4367.3|4361.3|4366.3|4360.3|2
1728384310000|2024-10-08 10:45:10|4366.5|4360.5|4366.8|4360.8|4366.8|4360.8|4366.5|4360.5|0
1728384320000|2024-10-08 10:45:20|4366.5|4360.5|4366.3|4360.3|4366.5|4360.5|4366.3|4360.3|0
1728384330000|2024-10-08 10:45:30|4366.5|4360.5|4366.3|4360.3|4366.5|4360.5|4366.3|4360.3|0
1728384340000|2024-10-08 10:45:40|||||||||1
1728384350000|2024-10-08 10:45:50|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|0
1728384360000|2024-10-08 10:46:00|4366.3|4360.3|4365.5|4359.5|4366.3|4360.3|4365.5|4359.5|0
1728384370000|2024-10-08 10:46:10|4365.8|4359.8|4365.8|4359.8|4366.5|4360.5|4365.8|4359.8|4
1728384380000|2024-10-08 10:46:20|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|0
1728384410000|2024-10-08 10:46:50|||||||||1
1728384420000|2024-10-08 10:47:00|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|2
1728384430000|2024-10-08 10:47:10|4366.8|4360.8|4366.5|4360.5|4366.8|4360.8|4366.5|4360.5|0
1728384440000|2024-10-08 10:47:20|4366.1|4360.1|4365.8|4359.8|4366.1|4360.1|4365.8|4359.8|2
1728384450000|2024-10-08 10:47:30|4366.3|4360.3|4365.8|4359.8|4366.3|4360.3|4365.8|4359.8|0
1728384460000|2024-10-08 10:47:40|4364.8|4358.8|4366.3|4360.3|4366.3|4360.3|4364.8|4358.8|1
1728384470000|2024-10-08 10:47:50|4367|4361|4366.5|4360.5|4367.3|4361.3|4366.5|4360.5|1
1728384480000|2024-10-08 10:48:00|4366.3|4360.3|4366.5|4360.5|4366.5|4360.5|4366.3|4360.3|1
1728384490000|2024-10-08 10:48:10|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|1
1728384500000|2024-10-08 10:48:20|4365.8|4359.8|4365.5|4359.5|4366|4360|4365.5|4359.5|0
1728384510000|2024-10-08 10:48:30|4365.8|4359.8|4366.3|4360.3|4366.3|4360.3|4365.8|4359.8|0
1728384520000|2024-10-08 10:48:40|4366|4360|4366.3|4360.3|4366.3|4360.3|4366|4360|0
1728384530000|2024-10-08 10:48:50|4367|4361|4367|4361|4367.3|4361.3|4367|4361|0
1728384540000|2024-10-08 10:49:00|4366.8|4360.8|4367|4361|4367|4361|4366.3|4360.3|1
1728384550000|2024-10-08 10:49:10|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|0
1728384560000|2024-10-08 10:49:20|4367.5|4361.5|4367.3|4361.3|4367.8|4361.8|4367.3|4361.3|0
1728384570000|2024-10-08 10:49:30|4368|4362|4368.5|4362.5|4369.3|4363.3|4368|4362|0
1728384580000|2024-10-08 10:49:40|4368.3|4362.3|4368|4362|4368.3|4362.3|4368|4362|1
1728384590000|2024-10-08 10:49:50|4367.8|4361.8|4367.3|4361.3|4367.8|4361.8|4367.3|4361.3|1
1728384600000|2024-10-08 10:50:00|4367.5|4361.5|4368|4362|4368.3|4362.3|4367.5|4361.5|4
1728384610000|2024-10-08 10:50:10|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|15
1728384620000|2024-10-08 10:50:20|4367.5|4361.5|4366.5|4360.5|4367.5|4361.5|4366.5|4360.5|1
1728384630000|2024-10-08 10:50:30|4366.8|4360.8|4367.5|4361.5|4367.5|4361.5|4366.8|4360.8|0
1728384640000|2024-10-08 10:50:40|4367.3|4361.3|4368|4362|4368|4362|4367.3|4361.3|2
1728384650000|2024-10-08 10:50:50|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|0
1728384660000|2024-10-08 10:51:00|4368.5|4362.5|4369|4363|4369.3|4363.3|4368.5|4362.5|0
1728384680000|2024-10-08 10:51:20|4369.3|4363.3|4369|4363|4369.3|4363.3|4369|4363|0
1728384690000|2024-10-08 10:51:30|4369.3|4363.3|4368.5|4362.5|4369.3|4363.3|4368.5|4362.5|0
1728384700000|2024-10-08 10:51:40|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|1
1728384710000|2024-10-08 10:51:50|4368|4362|4368.5|4362.5|4368.5|4362.5|4368|4362|0
1728384720000|2024-10-08 10:52:00|4368.8|4362.8|4370.3|4364.3|4370.3|4364.3|4368.8|4362.8|1
1728384730000|2024-10-08 10:52:10|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.5|4363.5|0
1728384740000|2024-10-08 10:52:20|4369.5|4363.5|4369.5|4363.5|4369.8|4363.8|4369.5|4363.5|0
1728384750000|2024-10-08 10:52:30|4369.8|4363.8|4369.5|4363.5|4369.8|4363.8|4369.5|4363.5|0
1728384760000|2024-10-08 10:52:40|4369.8|4363.8|4370.5|4364.5|4370.5|4364.5|4369.5|4363.5|1
1728384770000|2024-10-08 10:52:50|4371.3|4365.3|4370.5|4364.5|4371.3|4365.3|4369.8|4363.8|29
1728384780000|2024-10-08 10:53:00|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|0
1728384790000|2024-10-08 10:53:10|4369.3|4363.3|4368.5|4362.5|4369.3|4363.3|4368.5|4362.5|0
1728384800000|2024-10-08 10:53:20|4368.3|4362.3|4370|4364|4370|4364|4368.3|4362.3|4
1728384810000|2024-10-08 10:53:30|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4369.8|4363.8|1
1728384820000|2024-10-08 10:53:40|4370|4364|4370.5|4364.5|4370.5|4364.5|4370|4364|1
1728384840000|2024-10-08 10:54:00|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|2
1728384860000|2024-10-08 10:54:20|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|1
1728384880000|2024-10-08 10:54:40|4371.8|4365.8|4371.5|4365.5|4371.8|4365.8|4371.5|4365.5|0
1728384890000|2024-10-08 10:54:50|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.5|4365.5|0
1728384900000|2024-10-08 10:55:00|4371|4365|4370.5|4364.5|4371|4365|4370.5|4364.5|4
1728384910000|2024-10-08 10:55:10|4370.8|4364.8|4371|4365|4371|4365|4370.8|4364.8|0
1728384920000|2024-10-08 10:55:20|4370.5|4364.5|4370.5|4364.5|4371|4365|4370.5|4364.5|0
1728384930000|2024-10-08 10:55:30|4370.8|4364.8|4370.5|4364.5|4370.8|4364.8|4370.5|4364.5|0
1728384940000|2024-10-08 10:55:40|4371|4365|4371.5|4365.5|4371.5|4365.5|4370.8|4364.8|0
1728384960000|2024-10-08 10:56:00|4371.8|4365.8|4371.5|4365.5|4371.8|4365.8|4371.5|4365.5|1
1728384970000|2024-10-08 10:56:10|4371.3|4365.3|4371.8|4365.8|4371.8|4365.8|4371.3|4365.3|1
1728384980000|2024-10-08 10:56:20|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|0
1728384990000|2024-10-08 10:56:30|4371.8|4365.8|4376.3|4370.3|4376.8|4370.8|4371.8|4365.8|20
1728385000000|2024-10-08 10:56:40|||||||||1
1728385010000|2024-10-08 10:56:50|4378.1|4372.1|4378.5|4372.5|4379.5|4373.5|4378.1|4372.1|40
1728385020000|2024-10-08 10:57:00|4378.1|4372.1|4378.1|4372.1|4378.5|4372.5|4378.1|4372.1|7
1728385030000|2024-10-08 10:57:10|4378.3|4372.3|4382.1|4376.1|4382.1|4376.1|4377.3|4371.3|10
1728385040000|2024-10-08 10:57:20|4381.8|4375.8|4380.8|4374.8|4381.8|4375.8|4380.3|4374.3|18
1728385050000|2024-10-08 10:57:30|4381.1|4375.1|4380.3|4374.3|4381.1|4375.1|4380.3|4374.3|3
1728385060000|2024-10-08 10:57:40|4380.8|4374.8|4381.1|4375.1|4381.1|4375.1|4380.8|4374.8|7
1728385070000|2024-10-08 10:57:50|4380.8|4374.8|4381.1|4375.1|4381.1|4375.1|4380.8|4374.8|1
1728385090000|2024-10-08 10:58:10|4380.8|4374.8|4380.1|4374.1|4380.8|4374.8|4380.1|4374.1|1
1728385100000|2024-10-08 10:58:20|4378.8|4372.8|4380.3|4374.3|4380.3|4374.3|4378.8|4372.8|6
1728385110000|2024-10-08 10:58:30|4381.1|4375.1|4383.1|4377.1|4383.1|4377.1|4381.1|4375.1|4
1728385120000|2024-10-08 10:58:40|4384.1|4378.1|4384.1|4378.1|4385.3|4379.3|4383.6|4377.6|12
1728385140000|2024-10-08 10:59:00|4383.1|4377.1|4383.1|4377.1|4383.8|4377.8|4383.1|4377.1|4
1728385150000|2024-10-08 10:59:10|4384.1|4378.1|4383.1|4377.1|4384.1|4378.1|4382.8|4376.8|5
1728385160000|2024-10-08 10:59:20|4383.3|4377.3|4383.1|4377.1|4384.1|4378.1|4383.1|4377.1|12
1728385170000|2024-10-08 10:59:30|4383.5|4377.5|4383.1|4377.1|4383.5|4377.5|4383.1|4377.1|0
1728385180000|2024-10-08 10:59:40|4383.3|4377.3|4383.5|4377.5|4383.5|4377.5|4383.3|4377.3|0
1728385190000|2024-10-08 10:59:50|4383.3|4377.3|4383.1|4377.1|4383.3|4377.3|4382.8|4376.8|2
1728385200000|2024-10-08 11:00:00|4383.5|4377.5|4382.5|4376.5|4383.5|4377.5|4382.1|4376.1|1
1728385210000|2024-10-08 11:00:10|4382.3|4376.3|4382.5|4376.5|4382.5|4376.5|4382.3|4376.3|0
1728385230000|2024-10-08 11:00:30|4382.1|4376.1|4382.3|4376.3|4382.5|4376.5|4382.1|4376.1|0
1728385240000|2024-10-08 11:00:40|4382.1|4376.1|4379.8|4373.8|4382.1|4376.1|4379.8|4373.8|7
1728385250000|2024-10-08 11:00:50|4380.5|4374.5|4378.3|4372.3|4380.5|4374.5|4378.3|4372.3|2
1728385260000|2024-10-08 11:01:00|4378.5|4372.5|4379|4373|4379.5|4373.5|4378.5|4372.5|10
1728385270000|2024-10-08 11:01:10|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1728385290000|2024-10-08 11:01:30|4379.5|4373.5|4379.5|4373.5|4380|4374|4379.5|4373.5|4
1728385300000|2024-10-08 11:01:40|4379|4373|4379.5|4373.5|4379.5|4373.5|4379|4373|0
1728385320000|2024-10-08 11:02:00|4380.3|4374.3|4380.8|4374.8|4381.5|4375.5|4380.3|4374.3|4
1728385330000|2024-10-08 11:02:10|4380|4374|4380.5|4374.5|4380.5|4374.5|4379.8|4373.8|0
1728385340000|2024-10-08 11:02:20|4379.8|4373.8|4380.5|4374.5|4380.5|4374.5|4379.8|4373.8|0
1728385350000|2024-10-08 11:02:30|4381|4375|4380.8|4374.8|4381|4375|4380.8|4374.8|2
1728385360000|2024-10-08 11:02:40|4381.8|4375.8|4382.3|4376.3|4382.5|4376.5|4381.8|4375.8|0
1728385370000|2024-10-08 11:02:50|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1728385380000|2024-10-08 11:03:00|4381.5|4375.5|4382.1|4376.1|4382.1|4376.1|4381.3|4375.3|1
1728385390000|2024-10-08 11:03:10|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1728385410000|2024-10-08 11:03:30|4382.1|4376.1|4381.8|4375.8|4382.1|4376.1|4381.8|4375.8|2
1728385420000|2024-10-08 11:03:40|4381.5|4375.5|4382.1|4376.1|4382.1|4376.1|4381.3|4375.3|2
1728385430000|2024-10-08 11:03:50|4382.5|4376.5|4382.8|4376.8|4382.8|4376.8|4382.5|4376.5|3
1728385440000|2024-10-08 11:04:00|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|0
1728385450000|2024-10-08 11:04:10|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.1|4376.1|0
1728385460000|2024-10-08 11:04:20|4382.5|4376.5|4383.8|4377.8|4383.8|4377.8|4382.5|4376.5|2
1728385470000|2024-10-08 11:04:30|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|0
1728385480000|2024-10-08 11:04:40|4383.8|4377.8|4383.5|4377.5|4383.8|4377.8|4383.3|4377.3|0
1728385490000|2024-10-08 11:04:50|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1728385500000|2024-10-08 11:05:00|4384.1|4378.1|4383.1|4377.1|4384.1|4378.1|4383.1|4377.1|1
1728385510000|2024-10-08 11:05:10|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1728385530000|2024-10-08 11:05:30|4383.1|4377.1|4383.5|4377.5|4383.5|4377.5|4383.1|4377.1|0
1728385540000|2024-10-08 11:05:40|4383.8|4377.8|4384.5|4378.5|4384.5|4378.5|4383.8|4377.8|1
1728385550000|2024-10-08 11:05:50|4383.8|4377.8|4384.5|4378.5|4384.5|4378.5|4383.8|4377.8|4
1728385560000|2024-10-08 11:06:00|4384.1|4378.1|4382.8|4376.8|4384.1|4378.1|4382.8|4376.8|4
1728385570000|2024-10-08 11:06:10|4383.1|4377.1|4383.5|4377.5|4383.5|4377.5|4382.8|4376.8|0
1728385580000|2024-10-08 11:06:20|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|0
1728385590000|2024-10-08 11:06:30|4383.3|4377.3|4383.5|4377.5|4383.5|4377.5|4383.3|4377.3|0
1728385600000|2024-10-08 11:06:40|4383.3|4377.3|4383.5|4377.5|4383.5|4377.5|4383.3|4377.3|0
1728385610000|2024-10-08 11:06:50|4383.8|4377.8|4384.3|4378.3|4384.3|4378.3|4383.8|4377.8|3
1728385620000|2024-10-08 11:07:00|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|0
1728385630000|2024-10-08 11:07:10|4384.1|4378.1|4383.1|4377.1|4384.1|4378.1|4383.1|4377.1|3
1728385640000|2024-10-08 11:07:20|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|1
1728385670000|2024-10-08 11:07:50|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|1
1728385680000|2024-10-08 11:08:00|4383.5|4377.5|4382.8|4376.8|4383.5|4377.5|4382.8|4376.8|0
1728385690000|2024-10-08 11:08:10|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728385700000|2024-10-08 11:08:20|4381.8|4375.8|4380.8|4374.8|4381.8|4375.8|4380.8|4374.8|2
1728385720000|2024-10-08 11:08:40|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|1
1728385730000|2024-10-08 11:08:50|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4
1728385750000|2024-10-08 11:09:10|4383.3|4377.3|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|0
1728385760000|2024-10-08 11:09:20|4384.3|4378.3|4383.8|4377.8|4384.3|4378.3|4383.8|4377.8|0
1728385770000|2024-10-08 11:09:30|4384|4378|4383.8|4377.8|4384.3|4378.3|4383.8|4377.8|0
1728385780000|2024-10-08 11:09:40|4384.1|4378.1|4384.1|4378.1|4384.5|4378.5|4384.1|4378.1|0
1728385800000|2024-10-08 11:10:00|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4383.8|4377.8|4
1728385810000|2024-10-08 11:10:10|4384.3|4378.3|4384.1|4378.1|4384.5|4378.5|4383.8|4377.8|2
1728385820000|2024-10-08 11:10:20|4384.3|4378.3|4384.5|4378.5|4384.5|4378.5|4384.3|4378.3|0
1728385830000|2024-10-08 11:10:30|4384.1|4378.1|4383.8|4377.8|4384.1|4378.1|4383.8|4377.8|1
1728385850000|2024-10-08 11:10:50|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4382.8|4376.8|2
1728385860000|2024-10-08 11:11:00|4382.8|4376.8|4381.1|4375.1|4382.8|4376.8|4381.1|4375.1|4
1728385870000|2024-10-08 11:11:10|4380.8|4374.8|4380.3|4374.3|4380.8|4374.8|4380.3|4374.3|0
1728385880000|2024-10-08 11:11:20|4380.1|4374.1|4379.8|4373.8|4380.1|4374.1|4379.3|4373.3|1
1728385890000|2024-10-08 11:11:30|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|0
1728385900000|2024-10-08 11:11:40|4379.8|4373.8|4379.1|4373.1|4379.8|4373.8|4379.1|4373.1|0
1728385930000|2024-10-08 11:12:10|4380.6|4374.6|4379.8|4373.8|4380.6|4374.6|4379.8|4373.8|11
1728385940000|2024-10-08 11:12:20|4379.1|4373.1|4378.1|4372.1|4379.1|4373.1|4378.1|4372.1|1
1728385950000|2024-10-08 11:12:30|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|1
1728385960000|2024-10-08 11:12:40|4379.1|4373.1|4378.8|4372.8|4379.1|4373.1|4378.8|4372.8|0
1728385970000|2024-10-08 11:12:50|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|0
1728385980000|2024-10-08 11:13:00|4379.6|4373.6|4378.8|4372.8|4379.6|4373.6|4378.8|4372.8|0
1728385990000|2024-10-08 11:13:10|4378.5|4372.5|4378.1|4372.1|4378.8|4372.8|4378.1|4372.1|0
1728386000000|2024-10-08 11:13:20|4377.8|4371.8|4376.8|4370.8|4377.8|4371.8|4376.6|4370.6|0
1728386010000|2024-10-08 11:13:30|4377.1|4371.1|4376.8|4370.8|4377.1|4371.1|4376.8|4370.8|0
1728386020000|2024-10-08 11:13:40|4376.1|4370.1|4377.8|4371.8|4377.8|4371.8|4376.1|4370.1|1
1728386040000|2024-10-08 11:14:00|4378.1|4372.1|4378.6|4372.6|4378.6|4372.6|4378.1|4372.1|0
1728386050000|2024-10-08 11:14:10|4378.3|4372.3|4378.8|4372.8|4379.1|4373.1|4377.8|4371.8|0
1728386060000|2024-10-08 11:14:20|4379.1|4373.1|4379.8|4373.8|4379.8|4373.8|4379.1|4373.1|0
1728386070000|2024-10-08 11:14:30|4380.1|4374.1|4379.8|4373.8|4380.1|4374.1|4379.8|4373.8|0
1728386080000|2024-10-08 11:14:40|4379.3|4373.3|4379.6|4373.6|4379.6|4373.6|4379.3|4373.3|0
1728386090000|2024-10-08 11:14:50|4379.8|4373.8|4379.8|4373.8|4380.1|4374.1|4379.8|4373.8|0
1728386110000|2024-10-08 11:15:10|4380.3|4374.3|4378.8|4372.8|4380.3|4374.3|4378.8|4372.8|0
1728386120000|2024-10-08 11:15:20|4379.1|4373.1|4378.1|4372.1|4379.8|4373.8|4378.1|4372.1|0
1728386130000|2024-10-08 11:15:30|4378.8|4372.8|4379.1|4373.1|4379.3|4373.3|4378.8|4372.8|2
1728386140000|2024-10-08 11:15:40|4379.3|4373.3|4379.6|4373.6|4379.8|4373.8|4379.3|4373.3|0
1728386150000|2024-10-08 11:15:50|4379.8|4373.8|4380.1|4374.1|4380.3|4374.3|4379.8|4373.8|0
1728386160000|2024-10-08 11:16:00|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1728386170000|2024-10-08 11:16:10|4381.1|4375.1|4380.1|4374.1|4381.1|4375.1|4380.1|4374.1|1
1728386180000|2024-10-08 11:16:20|4379.8|4373.8|4380.1|4374.1|4380.1|4374.1|4379.3|4373.3|1
1728386200000|2024-10-08 11:16:40|4379.8|4373.8|4381.3|4375.3|4381.3|4375.3|4379.8|4373.8|0
1728386210000|2024-10-08 11:16:50|4381.6|4375.6|4381.8|4375.8|4381.8|4375.8|4381.6|4375.6|0
1728386230000|2024-10-08 11:17:10|4381.6|4375.6|4381.8|4375.8|4381.8|4375.8|4381.6|4375.6|0
1728386240000|2024-10-08 11:17:20|4382.1|4376.1|4382.3|4376.3|4382.3|4376.3|4382.1|4376.1|0
1728386250000|2024-10-08 11:17:30|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|1
1728386260000|2024-10-08 11:17:40|4382.6|4376.6|4383.3|4377.3|4383.3|4377.3|4382.6|4376.6|0
1728386270000|2024-10-08 11:17:50|4383.8|4377.8|4384.1|4378.1|4384.1|4378.1|4383.8|4377.8|1
1728386280000|2024-10-08 11:18:00|4383.5|4377.5|4383.1|4377.1|4383.5|4377.5|4383.1|4377.1|3
1728386290000|2024-10-08 11:18:10|4383.8|4377.8|4384.1|4378.1|4384.1|4378.1|4383.8|4377.8|0
1728386300000|2024-10-08 11:18:20|4384.3|4378.3|4385.8|4379.8|4385.8|4379.8|4383.8|4377.8|12
1728386310000|2024-10-08 11:18:30|4385.3|4379.3|4385.8|4379.8|4386.1|4380.1|4385.3|4379.3|5
1728386320000|2024-10-08 11:18:40|4386.3|4380.3|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|1
1728386330000|2024-10-08 11:18:50|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|0
1728386340000|2024-10-08 11:19:00|4387.5|4381.5|4387.8|4381.8|4387.8|4381.8|4387.5|4381.5|0
1728386350000|2024-10-08 11:19:10|4388.1|4382.1|4386.8|4380.8|4388.1|4382.1|4386.8|4380.8|4
1728386360000|2024-10-08 11:19:20|4387.1|4381.1|4385.8|4379.8|4387.1|4381.1|4385.8|4379.8|1
1728386370000|2024-10-08 11:19:30|4386.5|4380.5|4389.1|4383.1|4389.8|4383.8|4385.8|4379.8|96
1728386380000|2024-10-08 11:19:40|4389.3|4383.3|4389.1|4383.1|4389.3|4383.3|4389.1|4383.1|1
1728386390000|2024-10-08 11:19:50|4388.8|4382.8|4389.1|4383.1|4389.1|4383.1|4388.8|4382.8|1
1728386400000|2024-10-08 11:20:00|4389.3|4383.3|4388.8|4382.8|4389.3|4383.3|4388.8|4382.8|0
1728386420000|2024-10-08 11:20:20|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.1|4382.1|0
1728386430000|2024-10-08 11:20:30|4387.8|4381.8|4387.3|4381.3|4387.8|4381.8|4387.1|4381.1|0
1728386450000|2024-10-08 11:20:50|4391.3|4385.3|4390.3|4384.3|4391.3|4385.3|4390.1|4384.1|10
1728386460000|2024-10-08 11:21:00|4390.1|4384.1|4388.8|4382.8|4390.1|4384.1|4388.8|4382.8|1
1728386480000|2024-10-08 11:21:20|4387.8|4381.8|4389.1|4383.1|4390.1|4384.1|4387.8|4381.8|30
1728386490000|2024-10-08 11:21:30|4389.8|4383.8|4388.8|4382.8|4389.8|4383.8|4388.8|4382.8|4
1728386500000|2024-10-08 11:21:40|4388.6|4382.6|4389.8|4383.8|4389.8|4383.8|4388.6|4382.6|1
1728386510000|2024-10-08 11:21:50|4390.1|4384.1|4389.8|4383.8|4390.1|4384.1|4389.6|4383.6|1
1728386520000|2024-10-08 11:22:00|4389.1|4383.1|4388.3|4382.3|4389.1|4383.1|4388.1|4382.1|1
1728386540000|2024-10-08 11:22:20|4388.6|4382.6|4388.8|4382.8|4389.1|4383.1|4388.6|4382.6|6
1728386550000|2024-10-08 11:22:30|4389.1|4383.1|4388.1|4382.1|4389.1|4383.1|4388.1|4382.1|2
1728386560000|2024-10-08 11:22:40|4387.8|4381.8|4388.8|4382.8|4388.8|4382.8|4387.1|4381.1|3
1728386570000|2024-10-08 11:22:50|4389.1|4383.1|4389.1|4383.1|4389.8|4383.8|4389.1|4383.1|0
1728386580000|2024-10-08 11:23:00|4388.8|4382.8|4387.1|4381.1|4388.8|4382.8|4387.1|4381.1|2
1728386600000|2024-10-08 11:23:20|4387.3|4381.3|4388.1|4382.1|4388.1|4382.1|4387.3|4381.3|1
1728386610000|2024-10-08 11:23:30|4388.3|4382.3|4388.1|4382.1|4388.3|4382.3|4388.1|4382.1|0
1728386630000|2024-10-08 11:23:50|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|3
1728386640000|2024-10-08 11:24:00|4388.1|4382.1|4389.1|4383.1|4389.1|4383.1|4388.1|4382.1|4
1728386660000|2024-10-08 11:24:20|4388.6|4382.6|4389.1|4383.1|4389.1|4383.1|4388.3|4382.3|2
1728386670000|2024-10-08 11:24:30|||||||||2
1728386690000|2024-10-08 11:24:50|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|2
1728386700000|2024-10-08 11:25:00|4389.8|4383.8|4390.8|4384.8|4390.8|4384.8|4389.8|4383.8|7
1728386710000|2024-10-08 11:25:10|4390.3|4384.3|4391.1|4385.1|4391.1|4385.1|4390.3|4384.3|0
1728386720000|2024-10-08 11:25:20|4391.6|4385.6|4392.1|4386.1|4392.1|4386.1|4391.6|4385.6|2
1728386730000|2024-10-08 11:25:30|4393.1|4387.1|4391.6|4385.6|4393.1|4387.1|4391.6|4385.6|4
1728386740000|2024-10-08 11:25:40|4391.3|4385.3|4392.1|4386.1|4392.1|4386.1|4391.3|4385.3|0
1728386760000|2024-10-08 11:26:00|4391.8|4385.8|4392.1|4386.1|4392.1|4386.1|4391.3|4385.3|4
1728386770000|2024-10-08 11:26:10|4391.5|4385.5|4390.3|4384.3|4391.5|4385.5|4390.3|4384.3|2
1728386780000|2024-10-08 11:26:20|4390.6|4384.6|4390.3|4384.3|4390.6|4384.6|4390.3|4384.3|0
1728386790000|2024-10-08 11:26:30|4390.1|4384.1|4389.1|4383.1|4390.1|4384.1|4389.1|4383.1|1
1728386810000|2024-10-08 11:26:50|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|6
1728386820000|2024-10-08 11:27:00|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|0
1728386830000|2024-10-08 11:27:10|4390.3|4384.3|4391.1|4385.1|4391.1|4385.1|4390.3|4384.3|1
1728386840000|2024-10-08 11:27:20|4390.6|4384.6|4390.6|4384.6|4390.8|4384.8|4390.3|4384.3|2
1728386850000|2024-10-08 11:27:30|4390.8|4384.8|4391.1|4385.1|4391.1|4385.1|4390.8|4384.8|0
1728386860000|2024-10-08 11:27:40|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|1
1728386870000|2024-10-08 11:27:50|4390.6|4384.6|4390.8|4384.8|4390.8|4384.8|4390.3|4384.3|4
1728386880000|2024-10-08 11:28:00|4391.1|4385.1|4391.8|4385.8|4391.8|4385.8|4391.1|4385.1|2
1728386890000|2024-10-08 11:28:10|4392.1|4386.1|4391.3|4385.3|4392.1|4386.1|4391.3|4385.3|1
1728386910000|2024-10-08 11:28:30|4391.6|4385.6|4391.3|4385.3|4391.6|4385.6|4391.3|4385.3|0
1728386920000|2024-10-08 11:28:40|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4390.8|4384.8|1
1728386930000|2024-10-08 11:28:50|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|1
1728386940000|2024-10-08 11:29:00|4391.8|4385.8|4392.1|4386.1|4392.1|4386.1|4391.8|4385.8|4
1728386950000|2024-10-08 11:29:10|4392.8|4386.8|4393.8|4387.8|4393.8|4387.8|4392.8|4386.8|3
1728386960000|2024-10-08 11:29:20|4392.8|4386.8|4393.1|4387.1|4393.1|4387.1|4392.8|4386.8|2
1728386970000|2024-10-08 11:29:30|4392.6|4386.6|4392.8|4386.8|4393.1|4387.1|4392.6|4386.6|0
1728386980000|2024-10-08 11:29:40|4392.1|4386.1|4391.6|4385.6|4392.1|4386.1|4391.6|4385.6|1
1728386990000|2024-10-08 11:29:50|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1728387000000|2024-10-08 11:30:00|4391.6|4385.6|4391.1|4385.1|4391.6|4385.6|4391.1|4385.1|0
1728387020000|2024-10-08 11:30:20|4390.8|4384.8|4390.1|4384.1|4390.8|4384.8|4390.1|4384.1|1
1728387030000|2024-10-08 11:30:30|4389.8|4383.8|4389.1|4383.1|4389.8|4383.8|4389.1|4383.1|2
1728387040000|2024-10-08 11:30:40|4388.8|4382.8|4389.1|4383.1|4389.1|4383.1|4388.8|4382.8|0
1728387050000|2024-10-08 11:30:50|4388.8|4382.8|4388.8|4382.8|4388.8|4382.8|4388.6|4382.6|0
1728387060000|2024-10-08 11:31:00|4389.1|4383.1|4392.3|4386.3|4392.6|4386.6|4389.1|4383.1|6
1728387070000|2024-10-08 11:31:10|4391.6|4385.6|4391.1|4385.1|4391.6|4385.6|4391.1|4385.1|1
1728387080000|2024-10-08 11:31:20|4390.8|4384.8|4391.3|4385.3|4391.3|4385.3|4390.8|4384.8|0
1728387090000|2024-10-08 11:31:30|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1728387100000|2024-10-08 11:31:40|4391.6|4385.6|4391.8|4385.8|4391.8|4385.8|4391.6|4385.6|0
1728387110000|2024-10-08 11:31:50|4391.6|4385.6|4391.8|4385.8|4391.8|4385.8|4391.6|4385.6|0
1728387120000|2024-10-08 11:32:00|4392.1|4386.1|4392.1|4386.1|4392.3|4386.3|4392.1|4386.1|4
1728387130000|2024-10-08 11:32:10|4392.3|4386.3|4391.8|4385.8|4392.3|4386.3|4391.6|4385.6|0
1728387140000|2024-10-08 11:32:20|4391.6|4385.6|4389.3|4383.3|4391.6|4385.6|4389.3|4383.3|3
1728387150000|2024-10-08 11:32:30|4389.6|4383.6|4389.3|4383.3|4390.1|4384.1|4389.3|4383.3|1
1728387170000|2024-10-08 11:32:50|4389.6|4383.6|4390.1|4384.1|4390.1|4384.1|4389.3|4383.3|0
1728387180000|2024-10-08 11:33:00|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|1
1728387190000|2024-10-08 11:33:10|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|0
1728387230000|2024-10-08 11:33:50|4389.3|4383.3|4389.1|4383.1|4389.3|4383.3|4389.1|4383.1|1
1728387240000|2024-10-08 11:34:00|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|2
1728387250000|2024-10-08 11:34:10|4387.8|4381.8|4387.1|4381.1|4387.8|4381.8|4386.1|4380.1|3
1728387260000|2024-10-08 11:34:20|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|0
1728387270000|2024-10-08 11:34:30|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|0
1728387280000|2024-10-08 11:34:40|4386.8|4380.8|4387.3|4381.3|4387.3|4381.3|4386.3|4380.3|4
1728387290000|2024-10-08 11:34:50|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|1
1728387320000|2024-10-08 11:35:20|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1728387330000|2024-10-08 11:35:30|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4386.1|4380.1|0
1728387340000|2024-10-08 11:35:40|4386.8|4380.8|4386.1|4380.1|4386.8|4380.8|4386.1|4380.1|1
1728387360000|2024-10-08 11:36:00|4385.1|4379.1|4386.1|4380.1|4386.1|4380.1|4385.1|4379.1|3
1728387370000|2024-10-08 11:36:10|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|1
1728387380000|2024-10-08 11:36:20|4386.6|4380.6|4387.1|4381.1|4387.1|4381.1|4386.1|4380.1|0
1728387390000|2024-10-08 11:36:30|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|0
1728387400000|2024-10-08 11:36:40|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4386.3|4380.3|0
1728387420000|2024-10-08 11:37:00|4386.8|4380.8|4387.1|4381.1|4387.1|4381.1|4386.8|4380.8|0
1728387430000|2024-10-08 11:37:10|4387.3|4381.3|4388.1|4382.1|4388.1|4382.1|4387.3|4381.3|3
1728387450000|2024-10-08 11:37:30|4388.8|4382.8|4389.1|4383.1|4389.3|4383.3|4388.6|4382.6|1
1728387460000|2024-10-08 11:37:40|4388.8|4382.8|4388.8|4382.8|4388.8|4382.8|4388.8|4382.8|0
1728387470000|2024-10-08 11:37:50|4388.1|4382.1|4387.6|4381.6|4388.1|4382.1|4387.6|4381.6|1
1728387480000|2024-10-08 11:38:00|4387.3|4381.3|4387.1|4381.1|4387.3|4381.3|4387.1|4381.1|0
1728387490000|2024-10-08 11:38:10|4386.8|4380.8|4386.8|4380.8|4387.1|4381.1|4386.6|4380.6|0
1728387500000|2024-10-08 11:38:20|4387.1|4381.1|4388.3|4382.3|4388.3|4382.3|4386.8|4380.8|3
1728387510000|2024-10-08 11:38:30|4388.1|4382.1|4388.1|4382.1|4388.3|4382.3|4388.1|4382.1|1
1728387520000|2024-10-08 11:38:40|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|1
1728387530000|2024-10-08 11:38:50|4388.1|4382.1|4388.3|4382.3|4388.3|4382.3|4387.8|4381.8|2
1728387540000|2024-10-08 11:39:00|4388.1|4382.1|4386.8|4380.8|4388.1|4382.1|4386.8|4380.8|2
1728387550000|2024-10-08 11:39:10|4386.6|4380.6|4386.1|4380.1|4386.6|4380.6|4386.1|4380.1|0
1728387560000|2024-10-08 11:39:20|4385.8|4379.8|4386.1|4380.1|4386.1|4380.1|4385.3|4379.3|0
1728387570000|2024-10-08 11:39:30|4385.8|4379.8|4385.3|4379.3|4385.8|4379.8|4385.3|4379.3|0
1728387580000|2024-10-08 11:39:40|4384.6|4378.6|4385.8|4379.8|4386.1|4380.1|4384.3|4378.3|8
1728387590000|2024-10-08 11:39:50|4384.3|4378.3|4381.6|4375.6|4384.3|4378.3|4381.6|4375.6|10
1728387600000|2024-10-08 11:40:00|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1728387610000|2024-10-08 11:40:10|4381.3|4375.3|4382.3|4376.3|4382.6|4376.6|4381.3|4375.3|8
1728387620000|2024-10-08 11:40:20|4382.6|4376.6|4382.3|4376.3|4382.6|4376.6|4382.3|4376.3|0
1728387630000|2024-10-08 11:40:30|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1728387640000|2024-10-08 11:40:40|4380.8|4374.8|4380.8|4374.8|4381.3|4375.3|4380.8|4374.8|4
1728387650000|2024-10-08 11:40:50|4381.1|4375.1|4381.8|4375.8|4381.8|4375.8|4381.1|4375.1|4
1728387660000|2024-10-08 11:41:00|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|1
1728387670000|2024-10-08 11:41:10|4381.6|4375.6|4381.8|4375.8|4381.8|4375.8|4381.6|4375.6|0
1728387680000|2024-10-08 11:41:20|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|2
1728387690000|2024-10-08 11:41:30|||||||||2
1728387700000|2024-10-08 11:41:40|4382.6|4376.6|4382.8|4376.8|4382.8|4376.8|4382.6|4376.6|0
1728387710000|2024-10-08 11:41:50|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|1
1728387720000|2024-10-08 11:42:00|4383.9|4377.9|4384.3|4378.3|4384.3|4378.3|4383.9|4377.9|2
1728387730000|2024-10-08 11:42:10|4383.8|4377.8|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|2
1728387740000|2024-10-08 11:42:20|4383.6|4377.6|4383.8|4377.8|4383.8|4377.8|4383.6|4377.6|0
1728387750000|2024-10-08 11:42:30|4384.1|4378.1|4383.8|4377.8|4384.3|4378.3|4383.3|4377.3|3
1728387770000|2024-10-08 11:42:50|4383.6|4377.6|4383.8|4377.8|4383.8|4377.8|4383.6|4377.6|0
1728387780000|2024-10-08 11:43:00|4383.6|4377.6|4382.8|4376.8|4383.8|4377.8|4382.8|4376.8|0
1728387790000|2024-10-08 11:43:10|4383.3|4377.3|4383.1|4377.1|4383.3|4377.3|4383.1|4377.1|1
1728387800000|2024-10-08 11:43:20|4382.8|4376.8|4382.3|4376.3|4382.8|4376.8|4382.3|4376.3|0
1728387820000|2024-10-08 11:43:40|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1728387840000|2024-10-08 11:44:00|4382.6|4376.6|4382.3|4376.3|4382.6|4376.6|4382.3|4376.3|2
1728387850000|2024-10-08 11:44:10|4381.3|4375.3|4383.3|4377.3|4383.8|4377.8|4381.3|4375.3|4
1728387860000|2024-10-08 11:44:20|4383.6|4377.6|4383.3|4377.3|4383.6|4377.6|4383.3|4377.3|0
1728387870000|2024-10-08 11:44:30|4383.6|4377.6|4383.8|4377.8|4383.8|4377.8|4383.6|4377.6|0
1728387880000|2024-10-08 11:44:40|4383.6|4377.6|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|0
1728387890000|2024-10-08 11:44:50|4383.8|4377.8|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|0
1728387900000|2024-10-08 11:45:00|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|7
1728387910000|2024-10-08 11:45:10|4383.3|4377.3|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|0
1728387930000|2024-10-08 11:45:30|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|2
1728387940000|2024-10-08 11:45:40|4384.3|4378.3|4383.8|4377.8|4384.3|4378.3|4383.8|4377.8|1
1728387950000|2024-10-08 11:45:50|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|1
1728387960000|2024-10-08 11:46:00|4382.6|4376.6|4382.8|4376.8|4382.8|4376.8|4382.3|4376.3|1
1728387990000|2024-10-08 11:46:30|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|1
1728388000000|2024-10-08 11:46:40|4381.6|4375.6|4381.3|4375.3|4381.6|4375.6|4381.3|4375.3|0
1728388010000|2024-10-08 11:46:50|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1728388020000|2024-10-08 11:47:00|4381.3|4375.3|4381.6|4375.6|4382.3|4376.3|4381.3|4375.3|4
1728388030000|2024-10-08 11:47:10|4380.8|4374.8|4379.6|4373.6|4381.6|4375.6|4379.6|4373.6|7
1728388040000|2024-10-08 11:47:20|4379.8|4373.8|4379.6|4373.6|4379.8|4373.8|4379.6|4373.6|0
1728388050000|2024-10-08 11:47:30|4379|4373|4377.6|4371.6|4379|4373|4377.6|4371.6|0
1728388060000|2024-10-08 11:47:40|4378.6|4372.6|4378.3|4372.3|4378.6|4372.6|4378.3|4372.3|1
1728388070000|2024-10-08 11:47:50|4378.6|4372.6|4378.3|4372.3|4378.6|4372.6|4378.3|4372.3|0
1728388090000|2024-10-08 11:48:10|4378.1|4372.1|4378.3|4372.3|4378.6|4372.6|4377.8|4371.8|2
1728388110000|2024-10-08 11:48:30|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|6
1728388120000|2024-10-08 11:48:40|4377.6|4371.6|4378.3|4372.3|4378.6|4372.6|4377.6|4371.6|1
1728388130000|2024-10-08 11:48:50|4378.6|4372.6|4382.6|4376.6|4382.6|4376.6|4378.6|4372.6|11
1728388140000|2024-10-08 11:49:00|4383.8|4377.8|4383.6|4377.6|4383.8|4377.8|4383.6|4377.6|3
1728388150000|2024-10-08 11:49:10|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|7
1728388160000|2024-10-08 11:49:20|4381.9|4375.9|4381.6|4375.6|4381.9|4375.9|4381.6|4375.6|0
1728388170000|2024-10-08 11:49:30|4381.9|4375.9|4381.8|4375.8|4382.1|4376.1|4381.8|4375.8|0
1728388180000|2024-10-08 11:49:40|4381.6|4375.6|4381.3|4375.3|4381.6|4375.6|4381.3|4375.3|0
1728388190000|2024-10-08 11:49:50|4381.6|4375.6|4381.8|4375.8|4381.8|4375.8|4381.6|4375.6|0
1728388200000|2024-10-08 11:50:00|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|3
1728388210000|2024-10-08 11:50:10|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|0
1728388220000|2024-10-08 11:50:20|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|0
1728388230000|2024-10-08 11:50:30|4383.3|4377.3|4383.6|4377.6|4383.6|4377.6|4383.3|4377.3|0
1728388240000|2024-10-08 11:50:40|4383.3|4377.3|4385.3|4379.3|4385.3|4379.3|4383.3|4377.3|1
1728388250000|2024-10-08 11:50:50|4385.6|4379.6|4386.3|4380.3|4386.3|4380.3|4385.6|4379.6|2
1728388270000|2024-10-08 11:51:10|4385.3|4379.3|4385.3|4379.3|4385.6|4379.6|4385.3|4379.3|1
1728388280000|2024-10-08 11:51:20|4385.6|4379.6|4386.3|4380.3|4386.3|4380.3|4385.6|4379.6|0
1728388290000|2024-10-08 11:51:30|4385.1|4379.1|4384.8|4378.8|4385.1|4379.1|4384.3|4378.3|2
1728388300000|2024-10-08 11:51:40|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|3
1728388310000|2024-10-08 11:51:50|4384.8|4378.8|4384.3|4378.3|4384.8|4378.8|4384.3|4378.3|0
1728388320000|2024-10-08 11:52:00|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|0
1728388330000|2024-10-08 11:52:10|4384.8|4378.8|4384.3|4378.3|4384.8|4378.8|4384.3|4378.3|2
1728388340000|2024-10-08 11:52:20|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|0
1728388350000|2024-10-08 11:52:30|4384.3|4378.3|4384.8|4378.8|4384.8|4378.8|4384.3|4378.3|0
1728388360000|2024-10-08 11:52:40|4384.6|4378.6|4384.8|4378.8|4384.8|4378.8|4384.6|4378.6|1
1728388370000|2024-10-08 11:52:50|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|6
1728388390000|2024-10-08 11:53:10|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|0
1728388410000|2024-10-08 11:53:30|4384.6|4378.6|4384.6|4378.6|4384.8|4378.8|4384.6|4378.6|0
1728388420000|2024-10-08 11:53:40|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|3
1728388430000|2024-10-08 11:53:50|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|0
1728388440000|2024-10-08 11:54:00|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1728388480000|2024-10-08 11:54:40|4383.3|4377.3|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|2
1728388490000|2024-10-08 11:54:50|4383.6|4377.6|4383.3|4377.3|4383.6|4377.6|4383.1|4377.1|1
1728388500000|2024-10-08 11:55:00|4383.6|4377.6|4384.3|4378.3|4384.6|4378.6|4383.6|4377.6|3
1728388510000|2024-10-08 11:55:10|4383.8|4377.8|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|0
1728388520000|2024-10-08 11:55:20|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|2
1728388530000|2024-10-08 11:55:30|||||||||2
1728388550000|2024-10-08 11:55:50|4384.6|4378.6|4384.8|4378.8|4384.8|4378.8|4384.6|4378.6|1
1728388560000|2024-10-08 11:56:00|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|0
1728388570000|2024-10-08 11:56:10|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|0
1728388590000|2024-10-08 11:56:30|4384.6|4378.6|4384.8|4378.8|4384.8|4378.8|4384.6|4378.6|1
1728388600000|2024-10-08 11:56:40|4385.3|4379.3|4384.3|4378.3|4385.3|4379.3|4383.6|4377.6|9
1728388610000|2024-10-08 11:56:50|4384.1|4378.1|4383.3|4377.3|4384.6|4378.6|4383.3|4377.3|2
1728388630000|2024-10-08 11:57:10|4382.8|4376.8|4383.3|4377.3|4383.3|4377.3|4382.8|4376.8|0
1728388640000|2024-10-08 11:57:20|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1728388650000|2024-10-08 11:57:30|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|0
1728388660000|2024-10-08 11:57:40|4383.8|4377.8|4384.8|4378.8|4384.8|4378.8|4383.8|4377.8|4
1728388670000|2024-10-08 11:57:50|4384.6|4378.6|4383.3|4377.3|4384.6|4378.6|4383.3|4377.3|3
1728388690000|2024-10-08 11:58:10|4382.8|4376.8|4382.3|4376.3|4382.8|4376.8|4381.3|4375.3|4
1728388700000|2024-10-08 11:58:20|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|0
1728388710000|2024-10-08 11:58:30|4382.3|4376.3|4383.9|4377.9|4384.3|4378.3|4382.3|4376.3|10
1728388720000|2024-10-08 11:58:40|4383.6|4377.6|4383.3|4377.3|4383.6|4377.6|4382.9|4376.9|4
1728388730000|2024-10-08 11:58:50|4383.1|4377.1|4382.9|4376.9|4383.3|4377.3|4382.9|4376.9|0
1728388740000|2024-10-08 11:59:00|4382.3|4376.3|4383.6|4377.6|4383.8|4377.8|4381.6|4375.6|12
1728388750000|2024-10-08 11:59:10|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.1|4377.1|1
1728388760000|2024-10-08 11:59:20|4382.9|4376.9|4383.6|4377.6|4383.6|4377.6|4382.6|4376.6|2
1728388770000|2024-10-08 11:59:30|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|2
1728388780000|2024-10-08 11:59:40|4382.6|4376.6|4383.3|4377.3|4383.3|4377.3|4382.3|4376.3|2
1728388790000|2024-10-08 11:59:50|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|0
1728388800000|2024-10-08 12:00:00|4382.9|4376.9|4381.8|4375.8|4382.9|4376.9|4381.6|4375.6|0
1728388810000|2024-10-08 12:00:10|4382.1|4376.1|4381.9|4375.9|4382.3|4376.3|4381.6|4375.6|2
1728388820000|2024-10-08 12:00:20|4382.3|4376.3|4381.6|4375.6|4382.3|4376.3|4380.6|4374.6|0
1728388830000|2024-10-08 12:00:30|4381.3|4375.3|4381.9|4375.9|4382.3|4376.3|4381.3|4375.3|1
1728388840000|2024-10-08 12:00:40|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.3|4375.3|0
1728388850000|2024-10-08 12:00:50|4381.9|4375.9|4382.6|4376.6|4382.6|4376.6|4381.9|4375.9|0
1728388860000|2024-10-08 12:01:00|4382.8|4376.8|4383.6|4377.6|4383.6|4377.6|4382.8|4376.8|2
1728388870000|2024-10-08 12:01:10|4384.1|4378.1|4383.6|4377.6|4384.8|4378.8|4383.6|4377.6|1
1728388880000|2024-10-08 12:01:20|4383.8|4377.8|4384.6|4378.6|4384.8|4378.8|4383.6|4377.6|6
1728388890000|2024-10-08 12:01:30|4384.3|4378.3|4384.3|4378.3|4384.6|4378.6|4384.3|4378.3|0
1728388900000|2024-10-08 12:01:40|4384.6|4378.6|4388.1|4382.1|4388.3|4382.3|4384.6|4378.6|7
1728388910000|2024-10-08 12:01:50|4388.3|4382.3|4387.9|4381.9|4388.3|4382.3|4387.6|4381.6|1
1728388920000|2024-10-08 12:02:00|4388.6|4382.6|4387.6|4381.6|4388.6|4382.6|4387.3|4381.3|7
1728388930000|2024-10-08 12:02:10|4388.1|4382.1|4388.3|4382.3|4388.3|4382.3|4388.1|4382.1|1
1728388950000|2024-10-08 12:02:30|4388.1|4382.1|4388.1|4382.1|4388.3|4382.3|4388.1|4382.1|1
1728388960000|2024-10-08 12:02:40|4388.3|4382.3|4388.6|4382.6|4388.6|4382.6|4388.3|4382.3|1
1728388970000|2024-10-08 12:02:50|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|0
1728388980000|2024-10-08 12:03:00|4388.6|4382.6|4388.6|4382.6|4389.3|4383.3|4388.6|4382.6|1
1728388990000|2024-10-08 12:03:10|||||||||1
1728389000000|2024-10-08 12:03:20|4387.6|4381.6|4389.3|4383.3|4389.3|4383.3|4387.3|4381.3|9
1728389020000|2024-10-08 12:03:40|4389.6|4383.6|4391.3|4385.3|4391.3|4385.3|4389.6|4383.6|2
1728389030000|2024-10-08 12:03:50|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|0
1728389050000|2024-10-08 12:04:10|4390.1|4384.1|4390.3|4384.3|4390.3|4384.3|4389.3|4383.3|7
1728389060000|2024-10-08 12:04:20|4390.1|4384.1|4389.3|4383.3|4390.1|4384.1|4389.3|4383.3|1
1728389070000|2024-10-08 12:04:30|4389.6|4383.6|4390.8|4384.8|4390.8|4384.8|4388.8|4382.8|5
1728389080000|2024-10-08 12:04:40|4389.8|4383.8|4390.8|4384.8|4390.8|4384.8|4389.8|4383.8|3
1728389100000|2024-10-08 12:05:00|4390.3|4384.3|4390.8|4384.8|4390.8|4384.8|4390.3|4384.3|2
1728389110000|2024-10-08 12:05:10|4390.6|4384.6|4390.8|4384.8|4390.8|4384.8|4390.6|4384.6|9
1728389120000|2024-10-08 12:05:20|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|2
1728389130000|2024-10-08 12:05:30|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.3|4385.3|0
1728389140000|2024-10-08 12:05:40|4391.3|4385.3|4391.8|4385.8|4391.8|4385.8|4391.3|4385.3|0
1728389150000|2024-10-08 12:05:50|4392.4|4386.4|4391.6|4385.6|4392.4|4386.4|4391.3|4385.3|17
1728389160000|2024-10-08 12:06:00|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1728389170000|2024-10-08 12:06:10|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|0
1728389180000|2024-10-08 12:06:20|4391.3|4385.3|4390.8|4384.8|4391.3|4385.3|4390.8|4384.8|1
1728389200000|2024-10-08 12:06:40|4390.3|4384.3|4388.3|4382.3|4390.6|4384.6|4388.3|4382.3|5
1728389210000|2024-10-08 12:06:50|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|0
1728389220000|2024-10-08 12:07:00|4387.8|4381.8|4386.8|4380.8|4387.8|4381.8|4386.8|4380.8|1
1728389230000|2024-10-08 12:07:10|4387.3|4381.3|4386.6|4380.6|4387.3|4381.3|4386.3|4380.3|8
1728389240000|2024-10-08 12:07:20|4386.3|4380.3|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|0
1728389250000|2024-10-08 12:07:30|4387.1|4381.1|4388.3|4382.3|4388.3|4382.3|4387.1|4381.1|1
1728389260000|2024-10-08 12:07:40|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|0
1728389270000|2024-10-08 12:07:50|4387.3|4381.3|4387.6|4381.6|4387.6|4381.6|4387.3|4381.3|0
1728389280000|2024-10-08 12:08:00|4387.1|4381.1|4382.1|4376.1|4387.1|4381.1|4382.1|4376.1|6
1728389290000|2024-10-08 12:08:10|4382.3|4376.3|4384.3|4378.3|4384.3|4378.3|4382.3|4376.3|9
1728389300000|2024-10-08 12:08:20|4384.1|4378.1|4384.9|4378.9|4384.9|4378.9|4384.1|4378.1|0
1728389310000|2024-10-08 12:08:30|4384.6|4378.6|4384.6|4378.6|4385.3|4379.3|4384.6|4378.6|1
1728389320000|2024-10-08 12:08:40|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.6|4377.6|4
1728389330000|2024-10-08 12:08:50|4383.6|4377.6|4381.6|4375.6|4383.6|4377.6|4381.6|4375.6|8
1728389340000|2024-10-08 12:09:00|4382.6|4376.6|4384.6|4378.6|4384.6|4378.6|4382.6|4376.6|8
1728389350000|2024-10-08 12:09:10|4384.8|4378.8|4385.4|4379.4|4385.4|4379.4|4384.8|4378.8|3
1728389360000|2024-10-08 12:09:20|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|0
1728389390000|2024-10-08 12:09:50|4385.4|4379.4|4386.6|4380.6|4386.6|4380.6|4385.4|4379.4|4
1728389400000|2024-10-08 12:10:00|4386.4|4380.4|4387.1|4381.1|4387.1|4381.1|4386.1|4380.1|2
1728389410000|2024-10-08 12:10:10|4386.9|4380.9|4387.1|4381.1|4387.1|4381.1|4386.9|4380.9|0
1728389430000|2024-10-08 12:10:30|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|2
1728389440000|2024-10-08 12:10:40|4386.1|4380.1|4387.1|4381.1|4387.4|4381.4|4386.1|4380.1|2
1728389460000|2024-10-08 12:11:00|4387.4|4381.4|4386.6|4380.6|4387.4|4381.4|4386.6|4380.6|1
1728389470000|2024-10-08 12:11:10|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1728389480000|2024-10-08 12:11:20|4386.1|4380.1|4386.4|4380.4|4386.4|4380.4|4386.1|4380.1|0
1728389490000|2024-10-08 12:11:30|4387.3|4381.3|4387.6|4381.6|4387.6|4381.6|4387.3|4381.3|5
1728389500000|2024-10-08 12:11:40|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|1
1728389510000|2024-10-08 12:11:50|4387.1|4381.1|4386.6|4380.6|4387.3|4381.3|4386.6|4380.6|5
1728389520000|2024-10-08 12:12:00|||||||||1
1728389540000|2024-10-08 12:12:20|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.6|4380.6|0
1728389550000|2024-10-08 12:12:30|4386.6|4380.6|4387.9|4381.9|4387.9|4381.9|4386.6|4380.6|3
1728389560000|2024-10-08 12:12:40|4387.6|4381.6|4387.6|4381.6|4387.9|4381.9|4387.6|4381.6|0
1728389570000|2024-10-08 12:12:50|4387.3|4381.3|4387.1|4381.1|4387.3|4381.3|4386.6|4380.6|1
1728389580000|2024-10-08 12:13:00|4387.6|4381.6|4386.6|4380.6|4387.6|4381.6|4386.6|4380.6|1
1728389590000|2024-10-08 12:13:10|4386.8|4380.8|4386.1|4380.1|4386.8|4380.8|4386.1|4380.1|1
1728389600000|2024-10-08 12:13:20|4386.4|4380.4|4386.6|4380.6|4386.8|4380.8|4386.4|4380.4|0
1728389610000|2024-10-08 12:13:30|4386.8|4380.8|4387.1|4381.1|4387.1|4381.1|4386.8|4380.8|2
1728389620000|2024-10-08 12:13:40|4386.8|4380.8|4386.8|4380.8|4387.1|4381.1|4386.6|4380.6|0
1728389630000|2024-10-08 12:13:50|4386.6|4380.6|4386.6|4380.6|4386.8|4380.8|4386.6|4380.6|0
1728389640000|2024-10-08 12:14:00|4386.3|4380.3|4389.1|4383.1|4389.1|4383.1|4386.3|4380.3|4
1728389650000|2024-10-08 12:14:10|4388.8|4382.8|4391.1|4385.1|4391.1|4385.1|4388.8|4382.8|13
1728389660000|2024-10-08 12:14:20|4390.6|4384.6|4390.3|4384.3|4390.6|4384.6|4390.1|4384.1|1
1728389670000|2024-10-08 12:14:30|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|4390.3|4384.3|0
1728389680000|2024-10-08 12:14:40|4390.3|4384.3|4391.6|4385.6|4392.1|4386.1|4390.3|4384.3|2
1728389690000|2024-10-08 12:14:50|4392.1|4386.1|4393.3|4387.3|4393.3|4387.3|4392.1|4386.1|1
1728389700000|2024-10-08 12:15:00|4393.6|4387.6|4393.8|4387.8|4393.8|4387.8|4393.6|4387.6|3
1728389710000|2024-10-08 12:15:10|4395.3|4389.3|4395.3|4389.3|4396.1|4390.1|4395.3|4389.3|3
1728389720000|2024-10-08 12:15:20|4395.6|4389.6|4396.3|4390.3|4396.6|4390.6|4394.6|4388.6|6
1728389730000|2024-10-08 12:15:30|4396.6|4390.6|4395.6|4389.6|4396.6|4390.6|4395.6|4389.6|0
1728389740000|2024-10-08 12:15:40|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.1|4389.1|2
1728389750000|2024-10-08 12:15:50|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|0
1728389760000|2024-10-08 12:16:00|4395.3|4389.3|4393.8|4387.8|4395.3|4389.3|4393.6|4387.6|2
1728389770000|2024-10-08 12:16:10|4394.6|4388.6|4394.3|4388.3|4394.9|4388.9|4394.3|4388.3|6
1728389780000|2024-10-08 12:16:20|4394.6|4388.6|4394.6|4388.6|4395.6|4389.6|4394.6|4388.6|1
1728389790000|2024-10-08 12:16:30|4394.3|4388.3|4393.6|4387.6|4394.3|4388.3|4393.6|4387.6|0
1728389800000|2024-10-08 12:16:40|4393.3|4387.3|4392.3|4386.3|4393.3|4387.3|4392.3|4386.3|2
1728389820000|2024-10-08 12:17:00|4392.6|4386.6|4391.8|4385.8|4392.6|4386.6|4391.3|4385.3|1
1728389830000|2024-10-08 12:17:10|4391.6|4385.6|4391.3|4385.3|4391.8|4385.8|4391.3|4385.3|0
1728389840000|2024-10-08 12:17:20|4390.8|4384.8|4391.3|4385.3|4391.3|4385.3|4390.8|4384.8|0
1728389850000|2024-10-08 12:17:30|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1728389860000|2024-10-08 12:17:40|4391.3|4385.3|4390.6|4384.6|4391.3|4385.3|4390.3|4384.3|2
1728389870000|2024-10-08 12:17:50|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|0
1728389880000|2024-10-08 12:18:00|4389.9|4383.9|4390.6|4384.6|4390.6|4384.6|4389.9|4383.9|2
1728389890000|2024-10-08 12:18:10|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|0
1728389900000|2024-10-08 12:18:20|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.1|4385.1|6
1728389910000|2024-10-08 12:18:30|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|0
1728389920000|2024-10-08 12:18:40|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.6|4385.6|0
1728389940000|2024-10-08 12:19:00|4391.6|4385.6|4391.3|4385.3|4391.6|4385.6|4390.6|4384.6|1
1728389950000|2024-10-08 12:19:10|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|4390.6|4384.6|2
1728389970000|2024-10-08 12:19:30|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|1
1728389980000|2024-10-08 12:19:40|4390.6|4384.6|4391.3|4385.3|4391.6|4385.6|4390.6|4384.6|6
1728389990000|2024-10-08 12:19:50|4391.6|4385.6|4391.3|4385.3|4391.8|4385.8|4391.3|4385.3|0
1728390000000|2024-10-08 12:20:00|4391.1|4385.1|4387.8|4381.8|4391.1|4385.1|4387.8|4381.8|7
1728390020000|2024-10-08 12:20:20|4388.4|4382.4|4388.8|4382.8|4388.8|4382.8|4388.4|4382.4|3
1728390030000|2024-10-08 12:20:30|4388.3|4382.3|4389.3|4383.3|4389.3|4383.3|4388.3|4382.3|1
1728390040000|2024-10-08 12:20:40|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|0
1728390050000|2024-10-08 12:20:50|4389.3|4383.3|4388.8|4382.8|4389.3|4383.3|4388.8|4382.8|1
1728390060000|2024-10-08 12:21:00|4389.1|4383.1|4389.8|4383.8|4389.8|4383.8|4389.1|4383.1|6
1728390070000|2024-10-08 12:21:10|4389.6|4383.6|4388.8|4382.8|4389.6|4383.6|4388.6|4382.6|0
1728390080000|2024-10-08 12:21:20|4388.6|4382.6|4387.9|4381.9|4388.6|4382.6|4387.9|4381.9|7
1728390090000|2024-10-08 12:21:30|4388.1|4382.1|4388.6|4382.6|4388.8|4382.8|4388.1|4382.1|0
1728390100000|2024-10-08 12:21:40|4388.8|4382.8|4389.6|4383.6|4389.6|4383.6|4388.8|4382.8|1
1728390120000|2024-10-08 12:22:00|4388.3|4382.3|4388.6|4382.6|4388.6|4382.6|4388.3|4382.3|3
1728390130000|2024-10-08 12:22:10|||||||||1
1728390140000|2024-10-08 12:22:20|4388.8|4382.8|4388.6|4382.6|4388.8|4382.8|4388.6|4382.6|0
1728390150000|2024-10-08 12:22:30|4389.6|4383.6|4389.3|4383.3|4389.8|4383.8|4389.3|4383.3|4
1728390160000|2024-10-08 12:22:40|4389.6|4383.6|4389.6|4383.6|4389.8|4383.8|4389.6|4383.6|0
1728390170000|2024-10-08 12:22:50|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|0
1728390180000|2024-10-08 12:23:00|4390.3|4384.3|4389.6|4383.6|4390.3|4384.3|4389.1|4383.1|10
1728390190000|2024-10-08 12:23:10|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|1
1728390200000|2024-10-08 12:23:20|4389.1|4383.1|4389.3|4383.3|4389.3|4383.3|4388.6|4382.6|0
1728390220000|2024-10-08 12:23:40|4389.1|4383.1|4388.3|4382.3|4389.1|4383.1|4388.3|4382.3|0
1728390230000|2024-10-08 12:23:50|4388.6|4382.6|4388.3|4382.3|4389.1|4383.1|4388.3|4382.3|0
1728390240000|2024-10-08 12:24:00|4388.1|4382.1|4387.6|4381.6|4388.1|4382.1|4387.6|4381.6|0
1728390250000|2024-10-08 12:24:10|4387.1|4381.1|4387.3|4381.3|4387.3|4381.3|4387.1|4381.1|1
1728390270000|2024-10-08 12:24:30|4387.1|4381.1|4387.6|4381.6|4387.6|4381.6|4387.1|4381.1|0
1728390280000|2024-10-08 12:24:40|4387.3|4381.3|4387.1|4381.1|4387.3|4381.3|4387.1|4381.1|0
1728390290000|2024-10-08 12:24:50|4386.8|4380.8|4386.8|4380.8|4387.1|4381.1|4386.8|4380.8|0
1728390300000|2024-10-08 12:25:00|4387.6|4381.6|4388.6|4382.6|4388.6|4382.6|4387.6|4381.6|2
1728390310000|2024-10-08 12:25:10|4388.1|4382.1|4387.6|4381.6|4388.1|4382.1|4387.6|4381.6|1
1728390320000|2024-10-08 12:25:20|4387.4|4381.4|4388.6|4382.6|4388.6|4382.6|4387.4|4381.4|0
1728390330000|2024-10-08 12:25:30|4388.3|4382.3|4387.3|4381.3|4388.3|4382.3|4387.3|4381.3|7
1728390340000|2024-10-08 12:25:40|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|4387.6|4381.6|0
1728390350000|2024-10-08 12:25:50|4387.9|4381.9|4387.3|4381.3|4387.9|4381.9|4387.3|4381.3|0
1728390360000|2024-10-08 12:26:00|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1728390390000|2024-10-08 12:26:30|4385.4|4379.4|4384.9|4378.9|4385.6|4379.6|4384.9|4378.9|6
1728390400000|2024-10-08 12:26:40|4385.1|4379.1|4386.3|4380.3|4386.3|4380.3|4385.1|4379.1|7
1728390410000|2024-10-08 12:26:50|4386.6|4380.6|4386.8|4380.8|4387.1|4381.1|4386.6|4380.6|1
1728390420000|2024-10-08 12:27:00|4386.6|4380.6|4387.6|4381.6|4387.6|4381.6|4385.9|4379.9|3
1728390430000|2024-10-08 12:27:10|4387.3|4381.3|4387.6|4381.6|4387.6|4381.6|4387.3|4381.3|0
1728390450000|2024-10-08 12:27:30|4387.8|4381.8|4387.6|4381.6|4387.8|4381.8|4387.6|4381.6|0
1728390470000|2024-10-08 12:27:50|4387.8|4381.8|4386.8|4380.8|4387.8|4381.8|4386.6|4380.6|1
1728390480000|2024-10-08 12:28:00|4386.6|4380.6|4386.8|4380.8|4386.8|4380.8|4386.6|4380.6|1
1728390490000|2024-10-08 12:28:10|4387.8|4381.8|4388.8|4382.8|4389.1|4383.1|4387.8|4381.8|4
1728390500000|2024-10-08 12:28:20|4388.9|4382.9|4389.1|4383.1|4389.1|4383.1|4388.8|4382.8|1
1728390510000|2024-10-08 12:28:30|4388.6|4382.6|4389.1|4383.1|4389.1|4383.1|4388.6|4382.6|0
1728390520000|2024-10-08 12:28:40|4388.8|4382.8|4388.3|4382.3|4388.8|4382.8|4388.3|4382.3|1
1728390530000|2024-10-08 12:28:50|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|0
1728390540000|2024-10-08 12:29:00|4389.1|4383.1|4388.1|4382.1|4389.1|4383.1|4388.1|4382.1|1
1728390570000|2024-10-08 12:29:30|4387.8|4381.8|4388.3|4382.3|4389.1|4383.1|4387.8|4381.8|6
1728390580000|2024-10-08 12:29:40|4388.1|4382.1|4386.3|4380.3|4388.1|4382.1|4386.3|4380.3|2
1728390590000|2024-10-08 12:29:50|4386.6|4380.6|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|0
1728390600000|2024-10-08 12:30:00|4386.3|4380.3|4386.8|4380.8|4386.8|4380.8|4386.3|4380.3|0
1728390610000|2024-10-08 12:30:10|4386.3|4380.3|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|0
1728390630000|2024-10-08 12:30:30|4386.1|4380.1|4385.8|4379.8|4386.1|4380.1|4385.8|4379.8|0
1728390640000|2024-10-08 12:30:40|4385.3|4379.3|4385.1|4379.1|4385.6|4379.6|4385.1|4379.1|0
1728390650000|2024-10-08 12:30:50|4384.8|4378.8|4382.6|4376.6|4384.8|4378.8|4382.6|4376.6|10
1728390660000|2024-10-08 12:31:00|4381.3|4375.3|4379.3|4373.3|4381.3|4375.3|4379.3|4373.3|9
1728390670000|2024-10-08 12:31:10|4379.1|4373.1|4380.6|4374.6|4380.6|4374.6|4379.1|4373.1|2
1728390680000|2024-10-08 12:31:20|4372.3|4366.3|4371.6|4365.6|4372.3|4366.3|4371.6|4365.6|26
1728390690000|2024-10-08 12:31:30|4372.1|4366.1|4375.1|4369.1|4375.1|4369.1|4371.8|4365.8|200
1728390700000|2024-10-08 12:31:40|4375.3|4369.3|4376.3|4370.3|4376.3|4370.3|4375.3|4369.3|2
1728390710000|2024-10-08 12:31:50|4376.9|4370.9|4377.6|4371.6|4377.6|4371.6|4376.9|4370.9|0
1728390720000|2024-10-08 12:32:00|4378.4|4372.4|4378.9|4372.9|4378.9|4372.9|4378.4|4372.4|13
1728390730000|2024-10-08 12:32:10|4379.1|4373.1|4380.1|4374.1|4380.1|4374.1|4379.1|4373.1|16
1728390740000|2024-10-08 12:32:20|4380.3|4374.3|4379.9|4373.9|4380.3|4374.3|4379.9|4373.9|0
1728390750000|2024-10-08 12:32:30|4380.1|4374.1|4379.3|4373.3|4380.1|4374.1|4378.6|4372.6|84
1728390760000|2024-10-08 12:32:40|4379.6|4373.6|4378.8|4372.8|4380.1|4374.1|4378.8|4372.8|0
1728390770000|2024-10-08 12:32:50|4379.3|4373.3|4381.1|4375.1|4381.1|4375.1|4378.8|4372.8|2
1728390780000|2024-10-08 12:33:00|4380.8|4374.8|4380.8|4374.8|4381.1|4375.1|4380.3|4374.3|0
1728390790000|2024-10-08 12:33:10|4381.6|4375.6|4381.3|4375.3|4382.3|4376.3|4381.3|4375.3|6
1728390800000|2024-10-08 12:33:20|4381.6|4375.6|4383.3|4377.3|4383.3|4377.3|4381.6|4375.6|2
1728390810000|2024-10-08 12:33:30|4383.6|4377.6|4384.3|4378.3|4384.3|4378.3|4383.6|4377.6|0
1728390820000|2024-10-08 12:33:40|4384.6|4378.6|4384.9|4378.9|4384.9|4378.9|4384.6|4378.6|1
1728390830000|2024-10-08 12:33:50|4384.6|4378.6|4384.3|4378.3|4384.6|4378.6|4383.9|4377.9|3
1728390840000|2024-10-08 12:34:00|4383.9|4377.9|4383.9|4377.9|4384.3|4378.3|4383.9|4377.9|0
1728390850000|2024-10-08 12:34:10|4383.6|4377.6|4384.6|4378.6|4384.6|4378.6|4383.6|4377.6|3
1728390860000|2024-10-08 12:34:20|4385.3|4379.3|4385.1|4379.1|4385.3|4379.3|4385.1|4379.1|3
1728390870000|2024-10-08 12:34:30|4384.8|4378.8|4384.8|4378.8|4385.1|4379.1|4384.8|4378.8|0
1728390880000|2024-10-08 12:34:40|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.3|4378.3|0
1728390890000|2024-10-08 12:34:50|4384.8|4378.8|4385.6|4379.6|4386.3|4380.3|4384.8|4378.8|1
1728390900000|2024-10-08 12:35:00|4385.1|4379.1|4385.3|4379.3|4385.3|4379.3|4385.1|4379.1|3
1728390910000|2024-10-08 12:35:10|4385.1|4379.1|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|1
1728390940000|2024-10-08 12:35:40|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|0
1728390950000|2024-10-08 12:35:50|4386.1|4380.1|4385.6|4379.6|4386.3|4380.3|4385.6|4379.6|0
1728390970000|2024-10-08 12:36:10|4386.1|4380.1|4387.3|4381.3|4387.3|4381.3|4386.1|4380.1|2
1728390980000|2024-10-08 12:36:20|4386.8|4380.8|4387.1|4381.1|4387.3|4381.3|4386.8|4380.8|0
1728390990000|2024-10-08 12:36:30|4387.3|4381.3|4386.3|4380.3|4387.3|4381.3|4385.9|4379.9|2
1728391000000|2024-10-08 12:36:40|4387.1|4381.1|4387.3|4381.3|4387.3|4381.3|4387.1|4381.1|0
1728391010000|2024-10-08 12:36:50|4387.6|4381.6|4386.6|4380.6|4388.6|4382.6|4386.6|4380.6|10
1728391020000|2024-10-08 12:37:00|4386.3|4380.3|4385.3|4379.3|4386.3|4380.3|4385.3|4379.3|2
1728391030000|2024-10-08 12:37:10|4385.1|4379.1|4385.3|4379.3|4385.3|4379.3|4385.1|4379.1|0
1728391040000|2024-10-08 12:37:20|4385.6|4379.6|4385.3|4379.3|4385.6|4379.6|4385.3|4379.3|0
1728391050000|2024-10-08 12:37:30|4385.1|4379.1|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|1
1728391060000|2024-10-08 12:37:40|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|0
1728391070000|2024-10-08 12:37:50|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.1|4380.1|1
1728391080000|2024-10-08 12:38:00|4386.1|4380.1|4384.8|4378.8|4386.3|4380.3|4384.8|4378.8|2
1728391090000|2024-10-08 12:38:10|4385.6|4379.6|4386.1|4380.1|4386.3|4380.3|4385.6|4379.6|1
1728391100000|2024-10-08 12:38:20|4385.9|4379.9|4386.1|4380.1|4386.1|4380.1|4385.6|4379.6|0
1728391110000|2024-10-08 12:38:30|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4385.8|4379.8|0
1728391120000|2024-10-08 12:38:40|4386.1|4380.1|4386.1|4380.1|4386.3|4380.3|4386.1|4380.1|0
1728391130000|2024-10-08 12:38:50|4385.9|4379.9|4386.8|4380.8|4387.1|4381.1|4385.9|4379.9|0
1728391140000|2024-10-08 12:39:00|4386.6|4380.6|4385.6|4379.6|4386.6|4380.6|4385.6|4379.6|2
1728391160000|2024-10-08 12:39:20|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|2
1728391170000|2024-10-08 12:39:30|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|0
1728391180000|2024-10-08 12:39:40|4385.9|4379.9|4387.1|4381.1|4387.3|4381.3|4385.9|4379.9|1
1728391190000|2024-10-08 12:39:50|4387.3|4381.3|4386.1|4380.1|4387.3|4381.3|4385.3|4379.3|1
1728391200000|2024-10-08 12:40:00|4385.8|4379.8|4385.3|4379.3|4385.8|4379.8|4385.3|4379.3|1
1728391220000|2024-10-08 12:40:20|4384.3|4378.3|4384.6|4378.6|4384.6|4378.6|4384.3|4378.3|4
1728391230000|2024-10-08 12:40:30|4385.1|4379.1|4387.3|4381.3|4387.3|4381.3|4385.1|4379.1|6
1728391240000|2024-10-08 12:40:40|4386.8|4380.8|4386.6|4380.6|4387.3|4381.3|4386.3|4380.3|11
1728391250000|2024-10-08 12:40:50|4386.8|4380.8|4387.1|4381.1|4387.1|4381.1|4386.8|4380.8|0
1728391260000|2024-10-08 12:41:00|4388.1|4382.1|4387.8|4381.8|4388.3|4382.3|4387.8|4381.8|4
1728391270000|2024-10-08 12:41:10|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387.1|4381.1|0
1728391290000|2024-10-08 12:41:30|4388.1|4382.1|4388.1|4382.1|4388.1|4382.1|4387.8|4381.8|11
1728391300000|2024-10-08 12:41:40|4387.8|4381.8|4388.1|4382.1|4388.1|4382.1|4387.6|4381.6|10
1728391310000|2024-10-08 12:41:50|4388.3|4382.3|4388.3|4382.3|4388.6|4382.6|4388.3|4382.3|3
1728391320000|2024-10-08 12:42:00|4388.6|4382.6|4387.3|4381.3|4389.1|4383.1|4386.8|4380.8|15
1728391330000|2024-10-08 12:42:10|4387.1|4381.1|4386.3|4380.3|4387.1|4381.1|4386.3|4380.3|0
1728391340000|2024-10-08 12:42:20|4387.3|4381.3|4386.3|4380.3|4387.3|4381.3|4386.3|4380.3|0
1728391350000|2024-10-08 12:42:30|4386.9|4380.9|4386.3|4380.3|4386.9|4380.9|4386.3|4380.3|1
1728391360000|2024-10-08 12:42:40|4386.6|4380.6|4387.1|4381.1|4388.1|4382.1|4386.6|4380.6|0
1728391370000|2024-10-08 12:42:50|4386.8|4380.8|4386.6|4380.6|4387.3|4381.3|4386.3|4380.3|0
1728391380000|2024-10-08 12:43:00|4386.3|4380.3|4385.6|4379.6|4386.3|4380.3|4385.6|4379.6|1
1728391390000|2024-10-08 12:43:10|4386.3|4380.3|4384.8|4378.8|4386.3|4380.3|4384.8|4378.8|1
1728391400000|2024-10-08 12:43:20|4385.1|4379.1|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|2
1728391410000|2024-10-08 12:43:30|4385.1|4379.1|4385.3|4379.3|4385.3|4379.3|4385.1|4379.1|0
1728391430000|2024-10-08 12:43:50|4384.8|4378.8|4381.6|4375.6|4384.8|4378.8|4381.6|4375.6|13
1728391440000|2024-10-08 12:44:00|4381.1|4375.1|4382.1|4376.1|4382.1|4376.1|4380.8|4374.8|3
1728391450000|2024-10-08 12:44:10|4382.3|4376.3|4384.1|4378.1|4384.8|4378.8|4382.3|4376.3|2
1728391460000|2024-10-08 12:44:20|4383.8|4377.8|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|2
1728391470000|2024-10-08 12:44:30|4383.1|4377.1|4383.3|4377.3|4383.3|4377.3|4382.1|4376.1|0
1728391480000|2024-10-08 12:44:40|4383.6|4377.6|4383.6|4377.6|4383.8|4377.8|4382.6|4376.6|2
1728391490000|2024-10-08 12:44:50|4383.1|4377.1|4383.6|4377.6|4383.6|4377.6|4382.8|4376.8|1
1728394200000|2024-10-08 13:30:00|4374.8|4368.8|4373.3|4367.3|4374.8|4368.8|4364.3|4358.3|309
1728394210000|2024-10-08 13:30:10|4375.3|4369.3|4372.3|4366.3|4377.6|4371.6|4372.3|4366.3|64
1728394220000|2024-10-08 13:30:20|4371.8|4365.8|4363.8|4357.8|4372.3|4366.3|4363.8|4357.8|50
1728394230000|2024-10-08 13:30:30|4363.6|4357.6|4362.3|4356.3|4365.1|4359.1|4361.8|4355.8|111
1728394240000|2024-10-08 13:30:40|4362.8|4356.8|4363.6|4357.6|4366.1|4360.1|4362.8|4356.8|29
1728394250000|2024-10-08 13:30:50|4364.1|4358.1|4365.6|4359.6|4368.6|4362.6|4364.1|4358.1|34
1728394260000|2024-10-08 13:31:00|4365.3|4359.3|4368.1|4362.1|4370.3|4364.3|4364.6|4358.6|121
1728394270000|2024-10-08 13:31:10|4367.6|4361.6|4367.3|4361.3|4373.8|4367.8|4367.1|4361.1|40
1728394280000|2024-10-08 13:31:20|4366.9|4360.9|4365.4|4359.4|4367.3|4361.3|4364.6|4358.6|62
1728394290000|2024-10-08 13:31:30|4365.3|4359.3|4361.8|4355.8|4366.8|4360.8|4361.8|4355.8|135
1728394300000|2024-10-08 13:31:40|4360.3|4354.3|4360.8|4354.8|4362.1|4356.1|4359.8|4353.8|28
1728394310000|2024-10-08 13:31:50|4361.3|4355.3|4363.3|4357.3|4365.1|4359.1|4361.1|4355.1|65
1728394320000|2024-10-08 13:32:00|4363.8|4357.8|4367.1|4361.1|4370.3|4364.3|4363.8|4357.8|49
1728394330000|2024-10-08 13:32:10|4363.8|4357.8|4363.6|4357.6|4365.1|4359.1|4360.1|4354.1|50
1728394340000|2024-10-08 13:32:20|4364.1|4358.1|4365.9|4359.9|4368.6|4362.6|4364.1|4358.1|26
1728394350000|2024-10-08 13:32:30|4365.6|4359.6|4362.3|4356.3|4366.1|4360.1|4360.1|4354.1|37
1728394360000|2024-10-08 13:32:40|4361.6|4355.6|4361.6|4355.6|4362.9|4356.9|4360.6|4354.6|31
1728394370000|2024-10-08 13:32:50|4362.1|4356.1|4359.3|4353.3|4362.6|4356.6|4358.9|4352.9|33
1728394380000|2024-10-08 13:33:00|4359.1|4353.1|4360.1|4354.1|4360.8|4354.8|4357.6|4351.6|29
1728394390000|2024-10-08 13:33:10|4360.6|4354.6|4359.6|4353.6|4360.8|4354.8|4359.6|4353.6|29
1728394400000|2024-10-08 13:33:20|4359.8|4353.8|4357.6|4351.6|4359.8|4353.8|4357.6|4351.6|22
1728394410000|2024-10-08 13:33:30|4357.8|4351.8|4357.8|4351.8|4359.3|4353.3|4357.6|4351.6|51
1728394420000|2024-10-08 13:33:40|4359.8|4353.8|4361.3|4355.3|4361.8|4355.8|4359.8|4353.8|78
1728394430000|2024-10-08 13:33:50|4361.1|4355.1|4358.8|4352.8|4361.1|4355.1|4358.8|4352.8|92
1728394440000|2024-10-08 13:34:00|4357.8|4351.8|4357.3|4351.3|4360.8|4354.8|4357.3|4351.3|62
1728394450000|2024-10-08 13:34:10|4357.8|4351.8|4361.3|4355.3|4361.3|4355.3|4356.8|4350.8|36
1728394460000|2024-10-08 13:34:20|4361.6|4355.6|4362.6|4356.6|4363.9|4357.9|4361.3|4355.3|25
1728394470000|2024-10-08 13:34:30|4362.4|4356.4|4363.8|4357.8|4365.8|4359.8|4361.9|4355.9|26
1728394480000|2024-10-08 13:34:40|4363.6|4357.6|4363.1|4357.1|4364.1|4358.1|4362.6|4356.6|13
1728394490000|2024-10-08 13:34:50|4362.6|4356.6|4360.9|4354.9|4363.1|4357.1|4358.4|4352.4|21
1728394500000|2024-10-08 13:35:00|4361.1|4355.1|4356.6|4350.6|4361.6|4355.6|4355.4|4349.4|53
1728394510000|2024-10-08 13:35:10|4356.9|4350.9|4354.9|4348.9|4356.9|4350.9|4352.6|4346.6|36
1728394520000|2024-10-08 13:35:20|4354.6|4348.6|4353.6|4347.6|4354.6|4348.6|4352.6|4346.6|40
1728394530000|2024-10-08 13:35:30|4353.4|4347.4|4354.6|4348.6|4356.1|4350.1|4352.6|4346.6|24
1728394540000|2024-10-08 13:35:40|4355.1|4349.1|4355.6|4349.6|4357.3|4351.3|4355.1|4349.1|18
1728394550000|2024-10-08 13:35:50|4352.4|4346.4|4352.9|4346.9|4353.1|4347.1|4351.4|4345.4|38
1728394560000|2024-10-08 13:36:00|4352.6|4346.6|4352.3|4346.3|4352.6|4346.6|4351.6|4345.6|15
1728394570000|2024-10-08 13:36:10|4353.3|4347.3|4350.1|4344.1|4353.3|4347.3|4346.6|4340.6|140
1728394580000|2024-10-08 13:36:20|4350.4|4344.4|4349.1|4343.1|4351.1|4345.1|4347.6|4341.6|16
1728394590000|2024-10-08 13:36:30|4348.6|4342.6|4345.3|4339.3|4348.6|4342.6|4344.6|4338.6|44
1728394600000|2024-10-08 13:36:40|4345.1|4339.1|4348.1|4342.1|4348.1|4342.1|4344.1|4338.1|16
1728394610000|2024-10-08 13:36:50|4347.8|4341.8|4347.8|4341.8|4348.1|4342.1|4346.8|4340.8|41
1728394620000|2024-10-08 13:37:00|4349.3|4343.3|4352.1|4346.1|4353.6|4347.6|4349.3|4343.3|88
1728394630000|2024-10-08 13:37:10|4351.8|4345.8|4355.1|4349.1|4355.1|4349.1|4351.1|4345.1|32
1728394640000|2024-10-08 13:37:20|4354|4348|4351.1|4345.1|4355.6|4349.6|4350.6|4344.6|40
1728394650000|2024-10-08 13:37:30|4350.6|4344.6|4351.1|4345.1|4351.1|4345.1|4350.6|4344.6|2
1728394660000|2024-10-08 13:37:40|4350.8|4344.8|4352.1|4346.1|4352.1|4346.1|4348.8|4342.8|15
1728394670000|2024-10-08 13:37:50|4352.3|4346.3|4349.3|4343.3|4353.1|4347.1|4349.3|4343.3|9
1728394680000|2024-10-08 13:38:00|4349.8|4343.8|4357.3|4351.3|4357.3|4351.3|4349.1|4343.1|76
1728394690000|2024-10-08 13:38:10|4357.6|4351.6|4359.1|4353.1|4360.1|4354.1|4357.6|4351.6|30
1728394700000|2024-10-08 13:38:20|4358.1|4352.1|4352.8|4346.8|4358.1|4352.1|4352.8|4346.8|9
1728394710000|2024-10-08 13:38:30|4353.1|4347.1|4352.3|4346.3|4353.3|4347.3|4352.1|4346.1|21
1728394720000|2024-10-08 13:38:40|4352.8|4346.8|4354.6|4348.6|4354.8|4348.8|4352.1|4346.1|7
1728394730000|2024-10-08 13:38:50|4354.8|4348.8|4355.3|4349.3|4355.6|4349.6|4353.3|4347.3|26
1728394740000|2024-10-08 13:39:00|4355.6|4349.6|4353.8|4347.8|4356.1|4350.1|4353.3|4347.3|30
1728394750000|2024-10-08 13:39:10|4353.5|4347.5|4354.8|4348.8|4355.1|4349.1|4352.3|4346.3|13
1728394760000|2024-10-08 13:39:20|4353.8|4347.8|4352.8|4346.8|4353.8|4347.8|4351.3|4345.3|24
1728394770000|2024-10-08 13:39:30|4353.1|4347.1|4354.6|4348.6|4355.6|4349.6|4353.1|4347.1|20
1728394780000|2024-10-08 13:39:40|4354.3|4348.3|4351.3|4345.3|4354.6|4348.6|4351.3|4345.3|10
1728394790000|2024-10-08 13:39:50|4351.8|4345.8|4351.3|4345.3|4352.6|4346.6|4351.3|4345.3|31
1728394800000|2024-10-08 13:40:00|4350.3|4344.3|4350.1|4344.1|4350.3|4344.3|4348.3|4342.3|60
1728394810000|2024-10-08 13:40:10|4349.3|4343.3|4347.1|4341.1|4349.3|4343.3|4347.1|4341.1|20
1728394820000|2024-10-08 13:40:20|4346.6|4340.6|4346.3|4340.3|4346.6|4340.6|4344.3|4338.3|48
1728394830000|2024-10-08 13:40:30|4346.1|4340.1|4344.1|4338.1|4346.8|4340.8|4344.1|4338.1|28
1728394840000|2024-10-08 13:40:40|4343.8|4337.8|4343.1|4337.1|4344.1|4338.1|4342.1|4336.1|47
1728394850000|2024-10-08 13:40:50|4343.6|4337.6|4344.1|4338.1|4344.1|4338.1|4343.1|4337.1|32
1728394860000|2024-10-08 13:41:00|4345.1|4339.1|4345.1|4339.1|4345.8|4339.8|4344.1|4338.1|40
1728394870000|2024-10-08 13:41:10|4344.6|4338.6|4347.8|4341.8|4347.8|4341.8|4344.6|4338.6|23
1728394880000|2024-10-08 13:41:20|4348.3|4342.3|4346.8|4340.8|4348.8|4342.8|4346.1|4340.1|39
1728394890000|2024-10-08 13:41:30|4347.1|4341.1|4349.1|4343.1|4349.1|4343.1|4345.8|4339.8|50
1728394900000|2024-10-08 13:41:40|4350.1|4344.1|4350.8|4344.8|4350.8|4344.8|4349.1|4343.1|10
1728394910000|2024-10-08 13:41:50|4350.6|4344.6|4351.3|4345.3|4352.8|4346.8|4350.1|4344.1|23
1728394920000|2024-10-08 13:42:00|4351.1|4345.1|4349.1|4343.1|4351.1|4345.1|4347.8|4341.8|34
1728394930000|2024-10-08 13:42:10|4348.8|4342.8|4349.1|4343.1|4350.1|4344.1|4347.6|4341.6|15
1728394940000|2024-10-08 13:42:20|4349.3|4343.3|4350.1|4344.1|4352.1|4346.1|4349.3|4343.3|22
1728394950000|2024-10-08 13:42:30|4349.3|4343.3|4349.1|4343.1|4349.8|4343.8|4348.8|4342.8|11
1728394960000|2024-10-08 13:42:40|4348.8|4342.8|4347.6|4341.6|4349.1|4343.1|4347.6|4341.6|9
1728394970000|2024-10-08 13:42:50|4347.3|4341.3|4345.6|4339.6|4347.3|4341.3|4345.6|4339.6|18
1728394980000|2024-10-08 13:43:00|4345.8|4339.8|4348.8|4342.8|4350.1|4344.1|4345.8|4339.8|53
1728394990000|2024-10-08 13:43:10|4348.6|4342.6|4348.8|4342.8|4349.1|4343.1|4347.3|4341.3|13
1728395000000|2024-10-08 13:43:20|4348.3|4342.3|4348.1|4342.1|4349.1|4343.1|4348.1|4342.1|8
1728395010000|2024-10-08 13:43:30|4348.8|4342.8|4347.6|4341.6|4348.8|4342.8|4347.1|4341.1|8
1728395020000|2024-10-08 13:43:40|4347.8|4341.8|4347.1|4341.1|4347.8|4341.8|4347.1|4341.1|1
1728395030000|2024-10-08 13:43:50|4345.1|4339.1|4344.8|4338.8|4345.6|4339.6|4343.8|4337.8|17
1728395040000|2024-10-08 13:44:00|4344.6|4338.6|4345.1|4339.1|4347.1|4341.1|4344.1|4338.1|69
1728395050000|2024-10-08 13:44:10|4345.6|4339.6|4344.3|4338.3|4345.6|4339.6|4344.1|4338.1|10
1728395060000|2024-10-08 13:44:20|4344.1|4338.1|4344.3|4338.3|4346.1|4340.1|4344.1|4338.1|11
1728395070000|2024-10-08 13:44:30|4343.8|4337.8|4343.6|4337.6|4344.3|4338.3|4342.3|4336.3|129
1728395080000|2024-10-08 13:44:40|4343.8|4337.8|4346.1|4340.1|4346.1|4340.1|4343.6|4337.6|14
1728395090000|2024-10-08 13:44:50|4345.3|4339.3|4346.6|4340.6|4346.8|4340.8|4344.3|4338.3|16
1728395100000|2024-10-08 13:45:00|4347.8|4341.8|4344.8|4338.8|4347.8|4341.8|4344.8|4338.8|27
1728395110000|2024-10-08 13:45:10|4344.6|4338.6|4343.6|4337.6|4344.6|4338.6|4343.1|4337.1|43
1728395120000|2024-10-08 13:45:20|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4341.8|4335.8|37
1728395130000|2024-10-08 13:45:30|4343.3|4337.3|4349.8|4343.8|4349.8|4343.8|4343.3|4337.3|48
1728395140000|2024-10-08 13:45:40|4350.1|4344.1|4350.8|4344.8|4351.3|4345.3|4347.8|4341.8|50
1728395150000|2024-10-08 13:45:50|4351.1|4345.1|4354.8|4348.8|4356.4|4350.4|4351.1|4345.1|115
1728395160000|2024-10-08 13:46:00|4355.1|4349.1|4355.3|4349.3|4355.8|4349.8|4354.1|4348.1|57
1728395170000|2024-10-08 13:46:10|4355.6|4349.6|4348.1|4342.1|4358.4|4352.4|4347.1|4341.1|70
1728395180000|2024-10-08 13:46:20|4347.1|4341.1|4347.3|4341.3|4348.1|4342.1|4346.8|4340.8|29
1728395190000|2024-10-08 13:46:30|4347.1|4341.1|4345.1|4339.1|4347.1|4341.1|4344.6|4338.6|40
1728395200000|2024-10-08 13:46:40|4345.3|4339.3|4345.3|4339.3|4345.8|4339.8|4344.8|4338.8|35
1728395210000|2024-10-08 13:46:50|4345.1|4339.1|4344.8|4338.8|4345.8|4339.8|4344.1|4338.1|52
1728395220000|2024-10-08 13:47:00|4344.6|4338.6|4342.1|4336.1|4345.6|4339.6|4342.1|4336.1|29
1728395230000|2024-10-08 13:47:10|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4340.8|4334.8|26
1728395240000|2024-10-08 13:47:20|4341.1|4335.1|4342.1|4336.1|4342.8|4336.8|4340.1|4334.1|35
1728395250000|2024-10-08 13:47:30|4341.8|4335.8|4338.1|4332.1|4342.6|4336.6|4338.1|4332.1|53
1728395260000|2024-10-08 13:47:40|4338.8|4332.8|4339.6|4333.6|4340.8|4334.8|4338.6|4332.6|73
1728395270000|2024-10-08 13:47:50|4340.1|4334.1|4342.1|4336.1|4342.8|4336.8|4340.1|4334.1|26
1728395280000|2024-10-08 13:48:00|4342.6|4336.6|4347.8|4341.8|4347.8|4341.8|4342.3|4336.3|45
1728395290000|2024-10-08 13:48:10|4347.3|4341.3|4341.8|4335.8|4348.1|4342.1|4341.8|4335.8|52
1728395300000|2024-10-08 13:48:20|4341.3|4335.3|4345.6|4339.6|4345.8|4339.8|4341.3|4335.3|20
1728395310000|2024-10-08 13:48:30|4345.3|4339.3|4344.8|4338.8|4345.3|4339.3|4343.8|4337.8|14
1728395320000|2024-10-08 13:48:40|4344.6|4338.6|4344.8|4338.8|4344.8|4338.8|4343.8|4337.8|6
1728395330000|2024-10-08 13:48:50|4345.3|4339.3|4345.3|4339.3|4345.8|4339.8|4344.6|4338.6|16
1728395340000|2024-10-08 13:49:00|4344.8|4338.8|4348.4|4342.4|4349.4|4343.4|4344.8|4338.8|39
1728395350000|2024-10-08 13:49:10|4348.6|4342.6|4347.3|4341.3|4349.4|4343.4|4347.3|4341.3|28
1728395360000|2024-10-08 13:49:20|4347.1|4341.1|4346.1|4340.1|4347.6|4341.6|4345.8|4339.8|8
1728395370000|2024-10-08 13:49:30|4346.3|4340.3|4345.8|4339.8|4347.1|4341.1|4345.8|4339.8|11
1728395380000|2024-10-08 13:49:40|4346.6|4340.6|4347.6|4341.6|4347.9|4341.9|4346.1|4340.1|12
1728395390000|2024-10-08 13:49:50|4348.1|4342.1|4350.1|4344.1|4350.8|4344.8|4347.8|4341.8|17
1728395400000|2024-10-08 13:50:00|4349.8|4343.8|4350.8|4344.8|4351.6|4345.6|4349.3|4343.3|15
1728395410000|2024-10-08 13:50:10|4351.1|4345.1|4351.3|4345.3|4352.6|4346.6|4350.8|4344.8|12
1728395420000|2024-10-08 13:50:20|4351.6|4345.6|4349.8|4343.8|4352.8|4346.8|4348.8|4342.8|38
1728395430000|2024-10-08 13:50:30|4350.4|4344.4|4346.8|4340.8|4350.6|4344.6|4346.8|4340.8|86
1728395440000|2024-10-08 13:50:40|4347.3|4341.3|4345.8|4339.8|4347.8|4341.8|4345.8|4339.8|11
1728395450000|2024-10-08 13:50:50|4345.6|4339.6|4345.6|4339.6|4346.4|4340.4|4345.6|4339.6|14
1728395460000|2024-10-08 13:51:00|4345.9|4339.9|4345.4|4339.4|4346.9|4340.9|4345.4|4339.4|18
1728395470000|2024-10-08 13:51:10|4345.6|4339.6|4340.6|4334.6|4345.6|4339.6|4340.6|4334.6|46
1728395480000|2024-10-08 13:51:20|4340.4|4334.4|4340.6|4334.6|4341.9|4335.9|4340.4|4334.4|12
1728395490000|2024-10-08 13:51:30|4339.6|4333.6|4336.6|4330.6|4339.8|4333.8|4335.6|4329.6|39
1728395500000|2024-10-08 13:51:40|4336.9|4330.9|4335.6|4329.6|4337.4|4331.4|4335.4|4329.4|84
1728395510000|2024-10-08 13:51:50|4335.4|4329.4|4334.6|4328.6|4335.6|4329.6|4334.6|4328.6|41
1728395520000|2024-10-08 13:52:00|4333.8|4327.8|4335.6|4329.6|4335.8|4329.8|4333.8|4327.8|64
1728395530000|2024-10-08 13:52:10|4335.8|4329.8|4340.6|4334.6|4341.3|4335.3|4335.8|4329.8|33
1728395540000|2024-10-08 13:52:20|4340.8|4334.8|4341.6|4335.6|4342.6|4336.6|4340.8|4334.8|11
1728395550000|2024-10-08 13:52:30|4342.4|4336.4|4346.1|4340.1|4346.6|4340.6|4342.1|4336.1|37
1728395560000|2024-10-08 13:52:40|4346.4|4340.4|4344.6|4338.6|4346.4|4340.4|4344.6|4338.6|7
1728395570000|2024-10-08 13:52:50|4344.8|4338.8|4345.1|4339.1|4345.1|4339.1|4343.4|4337.4|27
1728395580000|2024-10-08 13:53:00|4343.6|4337.6|4341.6|4335.6|4343.6|4337.6|4341.4|4335.4|10
1728395590000|2024-10-08 13:53:10|4342.1|4336.1|4341.8|4335.8|4342.6|4336.6|4341.6|4335.6|3
1728395600000|2024-10-08 13:53:20|4341.6|4335.6|4344.9|4338.9|4345.9|4339.9|4340.6|4334.6|73
1728395610000|2024-10-08 13:53:30|4345.4|4339.4|4342.6|4336.6|4345.4|4339.4|4341.4|4335.4|28
1728395620000|2024-10-08 13:53:40|4342.3|4336.3|4342.4|4336.4|4343.1|4337.1|4342.3|4336.3|7
1728395630000|2024-10-08 13:53:50|4343.1|4337.1|4343.1|4337.1|4343.4|4337.4|4342.9|4336.9|4
1728395640000|2024-10-08 13:54:00|4342.9|4336.9|4344.4|4338.4|4344.6|4338.6|4342.6|4336.6|14
1728395650000|2024-10-08 13:54:10|4343.6|4337.6|4345.4|4339.4|4345.4|4339.4|4342.9|4336.9|21
1728395660000|2024-10-08 13:54:20|4345.6|4339.6|4343.6|4337.6|4346.9|4340.9|4343.6|4337.6|21
1728395670000|2024-10-08 13:54:30|4342.6|4336.6|4344.6|4338.6|4344.6|4338.6|4340.6|4334.6|36
1728395680000|2024-10-08 13:54:40|4343.6|4337.6|4344.6|4338.6|4344.6|4338.6|4343.6|4337.6|9
1728395690000|2024-10-08 13:54:50|4345.1|4339.1|4344.3|4338.3|4345.6|4339.6|4344.1|4338.1|26
1728395700000|2024-10-08 13:55:00|4344.1|4338.1|4343.6|4337.6|4344.6|4338.6|4341.6|4335.6|31
1728395710000|2024-10-08 13:55:10|4342.6|4336.6|4342.6|4336.6|4343.6|4337.6|4341.9|4335.9|8
1728395720000|2024-10-08 13:55:20|4341.6|4335.6|4342.6|4336.6|4342.6|4336.6|4340.6|4334.6|20
1728395730000|2024-10-08 13:55:30|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4341.6|4335.6|11
1728395740000|2024-10-08 13:55:40|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|14
1728395750000|2024-10-08 13:55:50|4342.3|4336.3|4341.9|4335.9|4342.6|4336.6|4341.9|4335.9|14
1728395760000|2024-10-08 13:56:00|4341.6|4335.6|4341.8|4335.8|4342.8|4336.8|4340.6|4334.6|22
1728395770000|2024-10-08 13:56:10|4342.3|4336.3|4339.8|4333.8|4342.3|4336.3|4339.8|4333.8|36
1728395780000|2024-10-08 13:56:20|4340.1|4334.1|4342.1|4336.1|4342.6|4336.6|4340.1|4334.1|23
1728395790000|2024-10-08 13:56:30|4341.6|4335.6|4339.1|4333.1|4341.6|4335.6|4338.4|4332.4|8
1728395800000|2024-10-08 13:56:40|4338.9|4332.9|4338.9|4332.9|4339.4|4333.4|4338.1|4332.1|19
1728395810000|2024-10-08 13:56:50|4339.1|4333.1|4339.4|4333.4|4339.4|4333.4|4338.6|4332.6|6
1728395820000|2024-10-08 13:57:00|4339.9|4333.9|4339.4|4333.4|4340.4|4334.4|4339.1|4333.1|19
1728395830000|2024-10-08 13:57:10|4338.8|4332.8|4340.4|4334.4|4340.4|4334.4|4338.8|4332.8|16
1728395840000|2024-10-08 13:57:20|4339.9|4333.9|4340.6|4334.6|4340.8|4334.8|4339.9|4333.9|3
1728395850000|2024-10-08 13:57:30|4340.4|4334.4|4343.6|4337.6|4343.9|4337.9|4340.1|4334.1|18
1728395860000|2024-10-08 13:57:40|4343.4|4337.4|4341.4|4335.4|4343.6|4337.6|4340.6|4334.6|25
1728395870000|2024-10-08 13:57:50|4341.6|4335.6|4343.1|4337.1|4344.4|4338.4|4340.6|4334.6|33
1728395880000|2024-10-08 13:58:00|4342.9|4336.9|4341.6|4335.6|4343.4|4337.4|4340.6|4334.6|25
1728395890000|2024-10-08 13:58:10|4341.9|4335.9|4342.9|4336.9|4343.1|4337.1|4341.6|4335.6|67
1728395900000|2024-10-08 13:58:20|4342.6|4336.6|4344.4|4338.4|4344.4|4338.4|4342.6|4336.6|10
1728395910000|2024-10-08 13:58:30|4344.6|4338.6|4343.4|4337.4|4344.6|4338.6|4343.4|4337.4|11
1728395920000|2024-10-08 13:58:40|4343.1|4337.1|4345.1|4339.1|4345.1|4339.1|4343.1|4337.1|12
1728395930000|2024-10-08 13:58:50|4345.4|4339.4|4354.6|4348.6|4354.6|4348.6|4345.4|4339.4|38
1728395940000|2024-10-08 13:59:00|4354.9|4348.9|4352.9|4346.9|4354.9|4348.9|4352.9|4346.9|14
1728395950000|2024-10-08 13:59:10|4353.1|4347.1|4351.1|4345.1|4353.1|4347.1|4350.9|4344.9|20
1728395960000|2024-10-08 13:59:20|4351.4|4345.4|4349.6|4343.6|4351.9|4345.9|4349.4|4343.4|56
1728395970000|2024-10-08 13:59:30|4349.9|4343.9|4348.9|4342.9|4350.1|4344.1|4348.6|4342.6|20
1728395980000|2024-10-08 13:59:40|4349.1|4343.1|4349.9|4343.9|4351.1|4345.1|4349.1|4343.1|17
1728395990000|2024-10-08 13:59:50|4350.1|4344.1|4351.9|4345.9|4351.9|4345.9|4350.1|4344.1|28
1728396000000|2024-10-08 14:00:00|4352.6|4346.6|4356.9|4350.9|4357.9|4351.9|4352.4|4346.4|46
1728396010000|2024-10-08 14:00:10|4356.7|4350.7|4355.6|4349.6|4358.4|4352.4|4355.4|4349.4|22
1728396020000|2024-10-08 14:00:20|4355.4|4349.4|4354.1|4348.1|4355.4|4349.4|4353.9|4347.9|9
1728396030000|2024-10-08 14:00:30|4353.6|4347.6|4352.1|4346.1|4354.1|4348.1|4352.1|4346.1|25
1728396040000|2024-10-08 14:00:40|4352.4|4346.4|4354.1|4348.1|4354.1|4348.1|4352.4|4346.4|18
1728396050000|2024-10-08 14:00:50|4353.6|4347.6|4352.4|4346.4|4353.6|4347.6|4351.4|4345.4|21
1728396060000|2024-10-08 14:01:00|4352.1|4346.1|4351.1|4345.1|4352.6|4346.6|4350.9|4344.9|14
1728396070000|2024-10-08 14:01:10|4351.6|4345.6|4351.4|4345.4|4352.1|4346.1|4351.1|4345.1|12
1728396080000|2024-10-08 14:01:20|4351.1|4345.1|4353.1|4347.1|4353.1|4347.1|4351.1|4345.1|25
1728396090000|2024-10-08 14:01:30|4353.4|4347.4|4355.7|4349.7|4356.4|4350.4|4352.9|4346.9|262
1728396100000|2024-10-08 14:01:40|4355.4|4349.4|4355.9|4349.9|4356.7|4350.7|4355.4|4349.4|17
1728396110000|2024-10-08 14:01:50|4355.7|4349.7|4356.2|4350.2|4356.2|4350.2|4354.9|4348.9|25
1728396120000|2024-10-08 14:02:00|4356.4|4350.4|4355.4|4349.4|4356.7|4350.7|4354.9|4348.9|23
1728396130000|2024-10-08 14:02:10|4355.7|4349.7|4352.7|4346.7|4355.7|4349.7|4352.7|4346.7|7
1728396140000|2024-10-08 14:02:20|4352.9|4346.9|4352.9|4346.9|4353.7|4347.7|4352.9|4346.9|11
1728396150000|2024-10-08 14:02:30|4353.7|4347.7|4354.7|4348.7|4354.9|4348.9|4353.7|4347.7|15
1728396160000|2024-10-08 14:02:40|4354.4|4348.4|4353.7|4347.7|4354.4|4348.4|4352.7|4346.7|23
1728396170000|2024-10-08 14:02:50|4353.9|4347.9|4352.4|4346.4|4353.9|4347.9|4352.1|4346.1|17
1728396180000|2024-10-08 14:03:00|4351.7|4345.7|4351.7|4345.7|4352.7|4346.7|4351.4|4345.4|19
1728396190000|2024-10-08 14:03:10|4351.9|4345.9|4352.9|4346.9|4352.9|4346.9|4351.7|4345.7|2
1728396200000|2024-10-08 14:03:20|4353.7|4347.7|4353.4|4347.4|4353.7|4347.7|4351.4|4345.4|12
1728396210000|2024-10-08 14:03:30|4353.7|4347.7|4352.7|4346.7|4353.9|4347.9|4352.7|4346.7|7
1728396220000|2024-10-08 14:03:40|4352.4|4346.4|4352.7|4346.7|4354.2|4348.2|4352.4|4346.4|9
1728396230000|2024-10-08 14:03:50|4352.4|4346.4|4351.7|4345.7|4352.4|4346.4|4351.7|4345.7|11
1728396240000|2024-10-08 14:04:00|4351.2|4345.2|4353.9|4347.9|4353.9|4347.9|4351.2|4345.2|11
1728396250000|2024-10-08 14:04:10|4354.2|4348.2|4352.7|4346.7|4354.7|4348.7|4352.7|4346.7|9
1728396260000|2024-10-08 14:04:20|4352.9|4346.9|4352.9|4346.9|4353.4|4347.4|4352.7|4346.7|10
1728396270000|2024-10-08 14:04:30|4352.7|4346.7|4351.7|4345.7|4352.7|4346.7|4350.7|4344.7|7
1728396280000|2024-10-08 14:04:40|4351.9|4345.9|4349.7|4343.7|4351.9|4345.9|4348.7|4342.7|5
1728396290000|2024-10-08 14:04:50|4349.9|4343.9|4349.4|4343.4|4350.4|4344.4|4349.2|4343.2|9
1728396300000|2024-10-08 14:05:00|4349.7|4343.7|4348.9|4342.9|4349.9|4343.9|4348.7|4342.7|6
1728396310000|2024-10-08 14:05:10|4348.7|4342.7|4348.9|4342.9|4348.9|4342.9|4347.7|4341.7|14
1728396320000|2024-10-08 14:05:20|4348.7|4342.7|4347.4|4341.4|4350.4|4344.4|4347.4|4341.4|17
1728396330000|2024-10-08 14:05:30|4346.9|4340.9|4340.1|4334.1|4346.9|4340.9|4340.1|4334.1|64
1728396340000|2024-10-08 14:05:40|4340.9|4334.9|4337.1|4331.1|4341.1|4335.1|4336.6|4330.6|93
1728396350000|2024-10-08 14:05:50|4337.4|4331.4|4335.4|4329.4|4337.4|4331.4|4335.4|4329.4|28
1728396360000|2024-10-08 14:06:00|4334.1|4328.1|4331.4|4325.4|4334.1|4328.1|4331.4|4325.4|62
1728396370000|2024-10-08 14:06:10|4331.1|4325.1|4330.3|4324.3|4331.4|4325.4|4328.3|4322.3|160
1728396380000|2024-10-08 14:06:20|4330.6|4324.6|4328.3|4322.3|4331.3|4325.3|4327.1|4321.1|376
1728396390000|2024-10-08 14:06:30|4328.8|4322.8|4329.8|4323.8|4330.6|4324.6|4328.6|4322.6|19
1728396400000|2024-10-08 14:06:40|4329.6|4323.6|4331.3|4325.3|4331.6|4325.6|4329.6|4323.6|18
1728396410000|2024-10-08 14:06:50|4331.6|4325.6|4331.8|4325.8|4333.1|4327.1|4330.8|4324.8|65
1728396420000|2024-10-08 14:07:00|4332.3|4326.3|4332.6|4326.6|4333.4|4327.4|4332.3|4326.3|12
1728396430000|2024-10-08 14:07:10|4332.8|4326.8|4332.8|4326.8|4333.3|4327.3|4332.6|4326.6|6
1728396440000|2024-10-08 14:07:20|4333.6|4327.6|4334.6|4328.6|4335.6|4329.6|4333.6|4327.6|22
1728396450000|2024-10-08 14:07:30|4333.6|4327.6|4334.9|4328.9|4334.9|4328.9|4333.6|4327.6|11
1728396460000|2024-10-08 14:07:40|4334.6|4328.6|4333.6|4327.6|4334.9|4328.9|4332.8|4326.8|7
1728396470000|2024-10-08 14:07:50|4334.4|4328.4|4332.8|4326.8|4334.6|4328.6|4332.8|4326.8|7
1728396480000|2024-10-08 14:08:00|4331.8|4325.8|4331.9|4325.9|4332.6|4326.6|4330.8|4324.8|8
1728396490000|2024-10-08 14:08:10|4332.1|4326.1|4333.6|4327.6|4333.6|4327.6|4331.6|4325.6|6
1728396500000|2024-10-08 14:08:20|4334.1|4328.1|4331.6|4325.6|4334.1|4328.1|4331.6|4325.6|6
1728396510000|2024-10-08 14:08:30|4331.8|4325.8|4334.3|4328.3|4334.6|4328.6|4331.8|4325.8|43
1728396520000|2024-10-08 14:08:40|4333.6|4327.6|4332.3|4326.3|4334.6|4328.6|4331.8|4325.8|28
1728396530000|2024-10-08 14:08:50|4332.6|4326.6|4331.6|4325.6|4332.6|4326.6|4331.6|4325.6|1
1728396540000|2024-10-08 14:09:00|4331.8|4325.8|4331.8|4325.8|4332.6|4326.6|4330.8|4324.8|85
1728396550000|2024-10-08 14:09:10|4332.1|4326.1|4332.3|4326.3|4332.6|4326.6|4331.6|4325.6|16
1728396560000|2024-10-08 14:09:20|4332.1|4326.1|4332.8|4326.8|4332.8|4326.8|4331.6|4325.6|3
1728396570000|2024-10-08 14:09:30|4332.6|4326.6|4332.6|4326.6|4333.6|4327.6|4332.6|4326.6|7
1728396580000|2024-10-08 14:09:40|4332.4|4326.4|4332.4|4326.4|4332.6|4326.6|4332.4|4326.4|3
1728396590000|2024-10-08 14:09:50|4332.1|4326.1|4330.8|4324.8|4332.1|4326.1|4330.8|4324.8|11
1728396600000|2024-10-08 14:10:00|4331.1|4325.1|4331.1|4325.1|4331.4|4325.4|4329.4|4323.4|7
1728396610000|2024-10-08 14:10:10|4330.8|4324.8|4330.8|4324.8|4332.4|4326.4|4330.4|4324.4|25
1728396620000|2024-10-08 14:10:20|4330.6|4324.6|4329.8|4323.8|4330.6|4324.6|4329.6|4323.6|24
1728396630000|2024-10-08 14:10:30|4330.4|4324.4|4329.6|4323.6|4330.4|4324.4|4328.6|4322.6|8
1728396640000|2024-10-08 14:10:40|4329.8|4323.8|4331.4|4325.4|4331.8|4325.8|4329.6|4323.6|16
1728396650000|2024-10-08 14:10:50|4331.6|4325.6|4332.4|4326.4|4332.6|4326.6|4330.6|4324.6|11
1728396660000|2024-10-08 14:11:00|4333.4|4327.4|4331.4|4325.4|4333.8|4327.8|4330.8|4324.8|37
1728396670000|2024-10-08 14:11:10|4331.6|4325.6|4331.1|4325.1|4331.6|4325.6|4331.1|4325.1|7
1728396680000|2024-10-08 14:11:20|4330.8|4324.8|4331.4|4325.4|4331.4|4325.4|4330.8|4324.8|7
1728396690000|2024-10-08 14:11:30|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4331.1|4325.1|3
1728396700000|2024-10-08 14:11:40|4331.4|4325.4|4332.6|4326.6|4332.6|4326.6|4331.3|4325.3|64
1728396710000|2024-10-08 14:11:50|4332.1|4326.1|4332.6|4326.6|4333.1|4327.1|4331.8|4325.8|4
1728396720000|2024-10-08 14:12:00|4331.8|4325.8|4332.6|4326.6|4332.6|4326.6|4331.8|4325.8|33
1728396730000|2024-10-08 14:12:10|4332.3|4326.3|4332.3|4326.3|4332.6|4326.6|4331.6|4325.6|8
1728396740000|2024-10-08 14:12:20|4332.6|4326.6|4333.3|4327.3|4333.3|4327.3|4332.3|4326.3|4
1728396750000|2024-10-08 14:12:30|4333.6|4327.6|4332.6|4326.6|4333.6|4327.6|4332.6|4326.6|1
1728396760000|2024-10-08 14:12:40|4332.8|4326.8|4333.4|4327.4|4334.4|4328.4|4332.8|4326.8|16
1728396770000|2024-10-08 14:12:50|4333.6|4327.6|4333.6|4327.6|4334.4|4328.4|4333.6|4327.6|3
1728396780000|2024-10-08 14:13:00|4333.4|4327.4|4332.8|4326.8|4333.8|4327.8|4332.6|4326.6|14
1728396790000|2024-10-08 14:13:10|4332.6|4326.6|4331.1|4325.1|4333.4|4327.4|4331.1|4325.1|22
1728396800000|2024-10-08 14:13:20|4331.4|4325.4|4329.8|4323.8|4331.4|4325.4|4328.6|4322.6|37
1728396810000|2024-10-08 14:13:30|4329.6|4323.6|4330.4|4324.4|4330.6|4324.6|4329.6|4323.6|8
1728396820000|2024-10-08 14:13:40|4330.1|4324.1|4331.8|4325.8|4332.6|4326.6|4330.1|4324.1|14
1728396830000|2024-10-08 14:13:50|4331.3|4325.3|4331.1|4325.1|4331.3|4325.3|4330.3|4324.3|24
1728396840000|2024-10-08 14:14:00|4330.6|4324.6|4332.6|4326.6|4333.3|4327.3|4329.8|4323.8|23
1728396850000|2024-10-08 14:14:10|4332.8|4326.8|4339.3|4333.3|4339.3|4333.3|4332.8|4326.8|71
1728396860000|2024-10-08 14:14:20|4339.8|4333.8|4339.3|4333.3|4341.3|4335.3|4339.3|4333.3|22
1728396870000|2024-10-08 14:14:30|4339.1|4333.1|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|26
1728396880000|2024-10-08 14:14:40|4336.3|4330.3|4337.1|4331.1|4337.1|4331.1|4336.3|4330.3|14
1728396890000|2024-10-08 14:14:50|4336.8|4330.8|4338.1|4332.1|4338.6|4332.6|4336.8|4330.8|7
1728396900000|2024-10-08 14:15:00|4338.3|4332.3|4336.1|4330.1|4338.6|4332.6|4336.1|4330.1|4
1728396910000|2024-10-08 14:15:10|4336.3|4330.3|4337.6|4331.6|4337.6|4331.6|4335.8|4329.8|21
1728396920000|2024-10-08 14:15:20|4337.3|4331.3|4331.3|4325.3|4337.6|4331.6|4331.3|4325.3|155
1728396930000|2024-10-08 14:15:30|4330.8|4324.8|4330.1|4324.1|4330.8|4324.8|4330.1|4324.1|65
1728396940000|2024-10-08 14:15:40|4330.3|4324.3|4328.3|4322.3|4330.3|4324.3|4328.3|4322.3|44
1728396950000|2024-10-08 14:15:50|4328.8|4322.8|4329.6|4323.6|4330.1|4324.1|4328.8|4322.8|14
1728396960000|2024-10-08 14:16:00|4330.8|4324.8|4331.1|4325.1|4331.1|4325.1|4328.3|4322.3|76
1728396970000|2024-10-08 14:16:10|4330.8|4324.8|4329.1|4323.1|4330.8|4324.8|4328.8|4322.8|17
1728396980000|2024-10-08 14:16:20|4329.3|4323.3|4329.1|4323.1|4331.1|4325.1|4329.1|4323.1|12
1728396990000|2024-10-08 14:16:30|4329.3|4323.3|4330.3|4324.3|4330.5|4324.5|4329.1|4323.1|5
1728397000000|2024-10-08 14:16:40|4330.1|4324.1|4330.1|4324.1|4330.3|4324.3|4329.8|4323.8|2
1728397010000|2024-10-08 14:16:50|4329.6|4323.6|4331.1|4325.1|4332.1|4326.1|4329.1|4323.1|22
1728397020000|2024-10-08 14:17:00|4330.8|4324.8|4319|4313|4331.1|4325.1|4318.5|4312.5|63
1728397030000|2024-10-08 14:17:10|4319.5|4313.5|4321.3|4315.3|4321.3|4315.3|4319.3|4313.3|24
1728397040000|2024-10-08 14:17:20|4321|4315|4321.5|4315.5|4322.3|4316.3|4320.8|4314.8|25
1728397050000|2024-10-08 14:17:30|4321.3|4315.3|4324.5|4318.5|4324.8|4318.8|4321.3|4315.3|28
1728397060000|2024-10-08 14:17:40|4325.3|4319.3|4324.3|4318.3|4325.3|4319.3|4324.3|4318.3|25
1728397070000|2024-10-08 14:17:50|4324.5|4318.5|4325.1|4319.1|4325.5|4319.5|4324.3|4318.3|20
1728397080000|2024-10-08 14:18:00|4325.3|4319.3|4326.3|4320.3|4327.1|4321.1|4324.3|4318.3|21
1728397090000|2024-10-08 14:18:10|4326.1|4320.1|4321.8|4315.8|4326.5|4320.5|4321.5|4315.5|52
1728397100000|2024-10-08 14:18:20|4322.3|4316.3|4321.3|4315.3|4323.3|4317.3|4321.3|4315.3|14
1728397110000|2024-10-08 14:18:30|4321.1|4315.1|4323.5|4317.5|4323.5|4317.5|4321.1|4315.1|21
1728397120000|2024-10-08 14:18:40|4324|4318|4325.5|4319.5|4325.5|4319.5|4323.8|4317.8|10
1728397130000|2024-10-08 14:18:50|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4323.8|4317.8|6
1728397140000|2024-10-08 14:19:00|4324.3|4318.3|4323.3|4317.3|4325.1|4319.1|4323.3|4317.3|9
1728397150000|2024-10-08 14:19:10|4323.1|4317.1|4322.3|4316.3|4323.1|4317.1|4322.1|4316.1|4
1728397160000|2024-10-08 14:19:20|4322.6|4316.6|4322.8|4316.8|4323.3|4317.3|4322.3|4316.3|12
1728397170000|2024-10-08 14:19:30|4322.5|4316.5|4323.5|4317.5|4324|4318|4322.5|4316.5|9
1728397180000|2024-10-08 14:19:40|4323.3|4317.3|4323.5|4317.5|4323.8|4317.8|4323.3|4317.3|6
1728397190000|2024-10-08 14:19:50|4323.3|4317.3|4321.8|4315.8|4323.5|4317.5|4321.8|4315.8|19
1728397200000|2024-10-08 14:20:00|4320.3|4314.3|4322|4316|4322|4316|4319.5|4313.5|90
1728397210000|2024-10-08 14:20:10|4321.5|4315.5|4321.5|4315.5|4321.8|4315.8|4321.3|4315.3|9
1728397220000|2024-10-08 14:20:20|4321.3|4315.3|4321|4315|4321.3|4315.3|4320.5|4314.5|17
1728397230000|2024-10-08 14:20:30|4321.3|4315.3|4322|4316|4322|4316|4321.3|4315.3|7
1728397240000|2024-10-08 14:20:40|4322.3|4316.3|4321.5|4315.5|4322.5|4316.5|4321.5|4315.5|6
1728397250000|2024-10-08 14:20:50|4320.5|4314.5|4320.5|4314.5|4321.3|4315.3|4320.5|4314.5|11
1728397260000|2024-10-08 14:21:00|4320.8|4314.8|4322|4316|4322.3|4316.3|4320.5|4314.5|13
1728397270000|2024-10-08 14:21:10|4321.5|4315.5|4322.5|4316.5|4322.5|4316.5|4321.5|4315.5|9
1728397280000|2024-10-08 14:21:20|4321.8|4315.8|4321.5|4315.5|4322.3|4316.3|4320.5|4314.5|97
1728397290000|2024-10-08 14:21:30|4321.3|4315.3|4322.5|4316.5|4322.8|4316.8|4321.3|4315.3|19
1728397300000|2024-10-08 14:21:40|4322.8|4316.8|4324.3|4318.3|4324.3|4318.3|4321.8|4315.8|25
1728397310000|2024-10-08 14:21:50|4324.5|4318.5|4323.8|4317.8|4324.5|4318.5|4322.5|4316.5|33
1728397320000|2024-10-08 14:22:00|4323.5|4317.5|4320.5|4314.5|4323.5|4317.5|4320.5|4314.5|53
1728397330000|2024-10-08 14:22:10|4321.3|4315.3|4323.5|4317.5|4323.5|4317.5|4321.3|4315.3|12
1728397340000|2024-10-08 14:22:20|4323.8|4317.8|4325.5|4319.5|4325.8|4319.8|4323.5|4317.5|17
1728397350000|2024-10-08 14:22:30|4325.3|4319.3|4325.5|4319.5|4326.3|4320.3|4325.3|4319.3|9
1728397360000|2024-10-08 14:22:40|4325.3|4319.3|4324.5|4318.5|4325.3|4319.3|4322.8|4316.8|30
1728397370000|2024-10-08 14:22:50|4324.3|4318.3|4322.5|4316.5|4324.5|4318.5|4322|4316|14
1728397380000|2024-10-08 14:23:00|4322|4316|4320.8|4314.8|4322|4316|4320.3|4314.3|20
1728397390000|2024-10-08 14:23:10|4321.1|4315.1|4321.5|4315.5|4321.5|4315.5|4320.3|4314.3|15
1728397400000|2024-10-08 14:23:20|4322|4316|4321.5|4315.5|4322|4316|4320.8|4314.8|14
1728397410000|2024-10-08 14:23:30|4321.3|4315.3|4322.5|4316.5|4322.5|4316.5|4321|4315|11
1728397420000|2024-10-08 14:23:40|4322.3|4316.3|4320.5|4314.5|4322.3|4316.3|4320.3|4314.3|34
1728397430000|2024-10-08 14:23:50|4320.8|4314.8|4322.5|4316.5|4323|4317|4320.8|4314.8|45
1728397440000|2024-10-08 14:24:00|4322.8|4316.8|4322|4316|4322.8|4316.8|4321.3|4315.3|21
1728397450000|2024-10-08 14:24:10|4321.8|4315.8|4321.5|4315.5|4322.5|4316.5|4321.5|4315.5|3
1728397460000|2024-10-08 14:24:20|4321.8|4315.8|4321.5|4315.5|4322.5|4316.5|4321.5|4315.5|17
1728397470000|2024-10-08 14:24:30|4321|4315|4321.3|4315.3|4321.5|4315.5|4320.5|4314.5|11
1728397480000|2024-10-08 14:24:40|4321.8|4315.8|4317.5|4311.5|4321.8|4315.8|4317.3|4311.3|34
1728397490000|2024-10-08 14:24:50|4318.5|4312.5|4319|4313|4320.5|4314.5|4318.3|4312.3|32
1728397500000|2024-10-08 14:25:00|4319.3|4313.3|4319.5|4313.5|4321.5|4315.5|4319.3|4313.3|24
1728397510000|2024-10-08 14:25:10|4320.3|4314.3|4318.5|4312.5|4320.5|4314.5|4318.3|4312.3|63
1728397520000|2024-10-08 14:25:20|4319.5|4313.5|4318.3|4312.3|4319.5|4313.5|4317.5|4311.5|46
1728397530000|2024-10-08 14:25:30|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318.3|4312.3|4
1728397540000|2024-10-08 14:25:40|4318.3|4312.3|4319.8|4313.8|4320.3|4314.3|4318.3|4312.3|17
1728397550000|2024-10-08 14:25:50|4319.5|4313.5|4315.3|4309.3|4319.5|4313.5|4314.3|4308.3|49
1728397560000|2024-10-08 14:26:00|4314.5|4308.5|4312.5|4306.5|4315.3|4309.3|4312.3|4306.3|39
1728397570000|2024-10-08 14:26:10|4312.3|4306.3|4311|4305|4312.3|4306.3|4311|4305|18
1728397580000|2024-10-08 14:26:20|4311.3|4305.3|4311.3|4305.3|4311.5|4305.5|4310|4304|23
1728397590000|2024-10-08 14:26:30|4310.3|4304.3|4310.5|4304.5|4312.5|4306.5|4309.3|4303.3|71
1728397600000|2024-10-08 14:26:40|4310.8|4304.8|4311.5|4305.5|4312.8|4306.8|4310.5|4304.5|13
1728397610000|2024-10-08 14:26:50|4310.8|4304.8|4309.5|4303.5|4310.8|4304.8|4309.3|4303.3|18
1728397620000|2024-10-08 14:27:00|4308.8|4302.8|4308.5|4302.5|4309.3|4303.3|4306.3|4300.3|68
1728397630000|2024-10-08 14:27:10|4309.1|4303.1|4307.5|4301.5|4309.5|4303.5|4305.8|4299.8|69
1728397640000|2024-10-08 14:27:20|4307|4301|4304.3|4298.3|4307.3|4301.3|4302.5|4296.5|63
1728397650000|2024-10-08 14:27:30|4304.5|4298.5|4297.5|4291.5|4304.5|4298.5|4297.5|4291.5|30
1728397660000|2024-10-08 14:27:40|4298.5|4292.5|4297.5|4291.5|4299.5|4293.5|4296.5|4290.5|263
1728397670000|2024-10-08 14:27:50|4297.3|4291.3|4299.5|4293.5|4300.5|4294.5|4296.3|4290.3|42
1728397680000|2024-10-08 14:28:00|4299.3|4293.3|4298|4292|4299.3|4293.3|4297.5|4291.5|17
1728397690000|2024-10-08 14:28:10|4298.3|4292.3|4299.3|4293.3|4299.3|4293.3|4297.5|4291.5|19
1728397700000|2024-10-08 14:28:20|4298|4292|4297.8|4291.8|4298|4292|4295.5|4289.5|151
1728397710000|2024-10-08 14:28:30|4297.5|4291.5|4296.5|4290.5|4298.5|4292.5|4295.8|4289.8|23
1728397720000|2024-10-08 14:28:40|4296.3|4290.3|4293.8|4287.8|4296.3|4290.3|4293.5|4287.5|23
1728397730000|2024-10-08 14:28:50|4293.5|4287.5|4297.3|4291.3|4298.5|4292.5|4293.5|4287.5|12
1728397740000|2024-10-08 14:29:00|4297|4291|4297.5|4291.5|4297.5|4291.5|4295.8|4289.8|25
1728397750000|2024-10-08 14:29:10|4297.3|4291.3|4296.3|4290.3|4297.3|4291.3|4296|4290|13
1728397760000|2024-10-08 14:29:20|4296|4290|4295|4289|4296|4290|4294.5|4288.5|30
1728397770000|2024-10-08 14:29:30|4294.5|4288.5|4294.5|4288.5|4295.5|4289.5|4294.3|4288.3|8
1728397780000|2024-10-08 14:29:40|4294.8|4288.8|4288.5|4282.5|4294.8|4288.8|4288.5|4282.5|32
1728397790000|2024-10-08 14:29:50|4288|4282|4285|4279|4289.5|4283.5|4283.8|4277.8|210
1728397800000|2024-10-08 14:30:00|4284.5|4278.5|4284.3|4278.3|4287|4281|4283.8|4277.8|107
1728397810000|2024-10-08 14:30:10|4284|4278|4282.5|4276.5|4284|4278|4281.5|4275.5|63
1728397820000|2024-10-08 14:30:20|4282.8|4276.8|4282|4276|4283.3|4277.3|4281.5|4275.5|82
1728397830000|2024-10-08 14:30:30|4281.5|4275.5|4282.5|4276.5|4282.8|4276.8|4279.8|4273.8|64
1728397840000|2024-10-08 14:30:40|4282.8|4276.8|4282.5|4276.5|4283.5|4277.5|4280.8|4274.8|85
1728397850000|2024-10-08 14:30:50|4283.3|4277.3|4284.5|4278.5|4285.3|4279.3|4283.3|4277.3|27
1728397860000|2024-10-08 14:31:00|4284|4278|4283.3|4277.3|4284.5|4278.5|4283.3|4277.3|9
1728397870000|2024-10-08 14:31:10|4283.5|4277.5|4280.5|4274.5|4283.5|4277.5|4280.5|4274.5|30
1728397880000|2024-10-08 14:31:20|4280.3|4274.3|4286.3|4280.3|4286.3|4280.3|4280.3|4274.3|41
1728397890000|2024-10-08 14:31:30|4286.5|4280.5|4287.3|4281.3|4287.3|4281.3|4285.3|4279.3|32
1728397900000|2024-10-08 14:31:40|4287|4281|4285.5|4279.5|4287|4281|4285.5|4279.5|24
1728397910000|2024-10-08 14:31:50|4285.8|4279.8|4285.5|4279.5|4285.8|4279.8|4285.3|4279.3|24
1728397920000|2024-10-08 14:32:00|4285.3|4279.3|4284.5|4278.5|4285.5|4279.5|4284|4278|76
1728397930000|2024-10-08 14:32:10|4284.3|4278.3|4284|4278|4284.5|4278.5|4283.8|4277.8|16
1728397940000|2024-10-08 14:32:20|4283.3|4277.3|4283.5|4277.5|4284.5|4278.5|4283.3|4277.3|31
1728397950000|2024-10-08 14:32:30|4283.3|4277.3|4282.5|4276.5|4283.3|4277.3|4281.5|4275.5|59
1728397960000|2024-10-08 14:32:40|4282.3|4276.3|4282.8|4276.8|4283.5|4277.5|4281.5|4275.5|15
1728397970000|2024-10-08 14:32:50|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4282.5|4276.5|25
1728397980000|2024-10-08 14:33:00|4282.8|4276.8|4283.5|4277.5|4283.8|4277.8|4282.3|4276.3|54
1728397990000|2024-10-08 14:33:10|4283.3|4277.3|4284.5|4278.5|4285|4279|4283.3|4277.3|24
1728398000000|2024-10-08 14:33:20|4283.5|4277.5|4285.5|4279.5|4286|4280|4282.8|4276.8|44
1728398010000|2024-10-08 14:33:30|4285.3|4279.3|4285.5|4279.5|4286.3|4280.3|4284.5|4278.5|9
1728398020000|2024-10-08 14:33:40|4285.8|4279.8|4284.5|4278.5|4286.5|4280.5|4284.5|4278.5|31
1728398030000|2024-10-08 14:33:50|4284.3|4278.3|4284.5|4278.5|4284.5|4278.5|4284.3|4278.3|13
1728398040000|2024-10-08 14:34:00|4284.3|4278.3|4284.5|4278.5|4285.8|4279.8|4284.3|4278.3|24
1728398050000|2024-10-08 14:34:10|4284.8|4278.8|4285.5|4279.5|4285.8|4279.8|4284.5|4278.5|15
1728398060000|2024-10-08 14:34:20|4284.5|4278.5|4285.5|4279.5|4286.3|4280.3|4284.5|4278.5|17
1728398070000|2024-10-08 14:34:30|4284.5|4278.5|4284.8|4278.8|4287.3|4281.3|4284.5|4278.5|64
1728398080000|2024-10-08 14:34:40|4284.5|4278.5|4285|4279|4285.5|4279.5|4284.5|4278.5|27
1728398090000|2024-10-08 14:34:50|4284.8|4278.8|4287.8|4281.8|4287.8|4281.8|4284.5|4278.5|24
1728398100000|2024-10-08 14:35:00|4288.3|4282.3|4284.3|4278.3|4289.5|4283.5|4284.3|4278.3|72
1728398110000|2024-10-08 14:35:10|4284.5|4278.5|4282.5|4276.5|4284.5|4278.5|4282.5|4276.5|29
1728398120000|2024-10-08 14:35:20|4282.6|4276.6|4281.6|4275.6|4282.6|4276.6|4281.6|4275.6|20
1728398130000|2024-10-08 14:35:30|||||||||14
1728398140000|2024-10-08 14:35:40|4282.1|4276.1|4283.3|4277.3|4283.3|4277.3|4282.1|4276.1|31
1728398150000|2024-10-08 14:35:50|4281.8|4275.8|4282.6|4276.6|4282.8|4276.8|4281.8|4275.8|15
1728398160000|2024-10-08 14:36:00|4281.6|4275.6|4280.1|4274.1|4281.6|4275.6|4279.1|4273.1|33
1728398170000|2024-10-08 14:36:10|4280.3|4274.3|4278.6|4272.6|4280.6|4274.6|4278.6|4272.6|24
1728398180000|2024-10-08 14:36:20|4278.3|4272.3|4278.6|4272.6|4279.3|4273.3|4277.6|4271.6|36
1728398190000|2024-10-08 14:36:30|4278.3|4272.3|4277.3|4271.3|4279.6|4273.6|4277.3|4271.3|26
1728398200000|2024-10-08 14:36:40|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|8
1728398210000|2024-10-08 14:36:50|4275.1|4269.1|4273.3|4267.3|4275.6|4269.6|4273.3|4267.3|29
1728398220000|2024-10-08 14:37:00|4273.6|4267.6|4270.6|4264.6|4273.6|4267.6|4270.6|4264.6|25
1728398230000|2024-10-08 14:37:10|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|33
1728398240000|2024-10-08 14:37:20|4269.6|4263.6|4269.6|4263.6|4270.1|4264.1|4268.6|4262.6|88
1728398250000|2024-10-08 14:37:30|4269.1|4263.1|4270.6|4264.6|4270.8|4264.8|4269.1|4263.1|19
1728398260000|2024-10-08 14:37:40|4270.3|4264.3|4269.8|4263.8|4271.1|4265.1|4269.6|4263.6|36
1728398270000|2024-10-08 14:37:50|4270.1|4264.1|4270.8|4264.8|4271.6|4265.6|4268.6|4262.6|35
1728398280000|2024-10-08 14:38:00|4269.8|4263.8|4269.6|4263.6|4271.3|4265.3|4269.3|4263.3|50
1728398290000|2024-10-08 14:38:10|4270.1|4264.1|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|28
1728398300000|2024-10-08 14:38:20|4271.3|4265.3|4267.8|4261.8|4271.3|4265.3|4267.3|4261.3|85
1728398310000|2024-10-08 14:38:30|4267.6|4261.6|4266.6|4260.6|4267.8|4261.8|4265.8|4259.8|9
1728398320000|2024-10-08 14:38:40|4266.8|4260.8|4266.8|4260.8|4267.3|4261.3|4265.6|4259.6|77
1728398330000|2024-10-08 14:38:50|4266.6|4260.6|4269.8|4263.8|4271.1|4265.1|4266.6|4260.6|47
1728398340000|2024-10-08 14:39:00|4269.6|4263.6|4268.1|4262.1|4270.1|4264.1|4268.1|4262.1|15
1728398350000|2024-10-08 14:39:10|4267.6|4261.6|4265.6|4259.6|4267.6|4261.6|4264.1|4258.1|23
1728398360000|2024-10-08 14:39:20|4265.8|4259.8|4266.6|4260.6|4267.1|4261.1|4265.1|4259.1|25
1728398370000|2024-10-08 14:39:30|4267.8|4261.8|4269.1|4263.1|4269.8|4263.8|4267.8|4261.8|13
1728398380000|2024-10-08 14:39:40|4269.6|4263.6|4269.1|4263.1|4271.8|4265.8|4269.1|4263.1|34
1728398390000|2024-10-08 14:39:50|4270.1|4264.1|4270.8|4264.8|4271.6|4265.6|4270.1|4264.1|32
1728398400000|2024-10-08 14:40:00|4271.1|4265.1|4269.8|4263.8|4271.1|4265.1|4269.8|4263.8|10
1728398410000|2024-10-08 14:40:10|4269.3|4263.3|4272.1|4266.1|4272.1|4266.1|4269.3|4263.3|56
1728398420000|2024-10-08 14:40:20|4272.8|4266.8|4271.6|4265.6|4274.3|4268.3|4271.6|4265.6|96
1728398430000|2024-10-08 14:40:30|4272.3|4266.3|4272.6|4266.6|4273.1|4267.1|4272.1|4266.1|8
1728398440000|2024-10-08 14:40:40|4272.3|4266.3|4272.1|4266.1|4272.3|4266.3|4271.8|4265.8|5
1728398450000|2024-10-08 14:40:50|4273.1|4267.1|4271.3|4265.3|4273.1|4267.1|4271.3|4265.3|9
1728398460000|2024-10-08 14:41:00|4271.1|4265.1|4272.1|4266.1|4272.3|4266.3|4271.1|4265.1|6
1728398470000|2024-10-08 14:41:10|4273.1|4267.1|4273.1|4267.1|4274.1|4268.1|4273.1|4267.1|20
1728398480000|2024-10-08 14:41:20|4272.8|4266.8|4272.8|4266.8|4273.8|4267.8|4272.8|4266.8|20
1728398490000|2024-10-08 14:41:30|4273.3|4267.3|4273.1|4267.1|4273.8|4267.8|4271.3|4265.3|36
1728398500000|2024-10-08 14:41:40|4273.3|4267.3|4270.8|4264.8|4273.3|4267.3|4270.8|4264.8|11
1728398510000|2024-10-08 14:41:50|4271.1|4265.1|4270.8|4264.8|4271.1|4265.1|4270.8|4264.8|4
1728398520000|2024-10-08 14:42:00|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|45
1728398530000|2024-10-08 14:42:10|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4268.8|4262.8|41
1728398540000|2024-10-08 14:42:20|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|52
1728398550000|2024-10-08 14:42:30|4267.1|4261.1|4263.1|4257.1|4267.1|4261.1|4263.1|4257.1|24
1728398560000|2024-10-08 14:42:40|4263.6|4257.6|4263.8|4257.8|4264.1|4258.1|4262.8|4256.8|13
1728398590000|2024-10-08 14:43:10|4262.2|4256.2|4261.8|4255.8|4262.2|4256.2|4260.1|4254.1|332
1728398600000|2024-10-08 14:43:20|4262.1|4256.1|4261.8|4255.8|4262.1|4256.1|4260.3|4254.3|16
1728398610000|2024-10-08 14:43:30|4262.1|4256.1|4261.3|4255.3|4263.1|4257.1|4261.1|4255.1|37
1728398620000|2024-10-08 14:43:40|4261.8|4255.8|4262.8|4256.8|4263.1|4257.1|4261.8|4255.8|25
1728398630000|2024-10-08 14:43:50|4263.1|4257.1|4261.3|4255.3|4263.1|4257.1|4261.3|4255.3|37
1728398640000|2024-10-08 14:44:00|4261.6|4255.6|4260.1|4254.1|4262.1|4256.1|4260.1|4254.1|57
1728398650000|2024-10-08 14:44:10|4259.1|4253.1|4261.3|4255.3|4261.3|4255.3|4259.1|4253.1|32
1728398660000|2024-10-08 14:44:20|4261.6|4255.6|4266.3|4260.3|4266.3|4260.3|4261.3|4255.3|67
1728398670000|2024-10-08 14:44:30|4265.8|4259.8|4269.3|4263.3|4269.3|4263.3|4265.6|4259.6|17
1728398680000|2024-10-08 14:44:40|4269.1|4263.1|4270.3|4264.3|4270.3|4264.3|4269.1|4263.1|26
1728398690000|2024-10-08 14:44:50|4273.3|4267.3|4277.3|4271.3|4278.3|4272.3|4273.1|4267.1|205
1728398700000|2024-10-08 14:45:00|4277.6|4271.6|4280.8|4274.8|4282.8|4276.8|4277.6|4271.6|59
1728398710000|2024-10-08 14:45:10|4279.3|4273.3|4281.1|4275.1|4281.1|4275.1|4278.6|4272.6|35
1728398720000|2024-10-08 14:45:20|4281.6|4275.6|4284.8|4278.8|4285.3|4279.3|4281.6|4275.6|104
1728398730000|2024-10-08 14:45:30|4285.4|4279.4|4282.1|4276.1|4285.4|4279.4|4282.1|4276.1|34
1728398740000|2024-10-08 14:45:40|4282.3|4276.3|4284.1|4278.1|4284.1|4278.1|4282.3|4276.3|13
1728398750000|2024-10-08 14:45:50|4283.6|4277.6|4283.3|4277.3|4283.8|4277.8|4283.1|4277.1|5
1728398760000|2024-10-08 14:46:00|4283.1|4277.1|4282.6|4276.6|4283.6|4277.6|4281.8|4275.8|27
1728398770000|2024-10-08 14:46:10|4282.3|4276.3|4285.6|4279.6|4285.6|4279.6|4281.8|4275.8|42
1728398780000|2024-10-08 14:46:20|4285.3|4279.3|4287.6|4281.6|4288.1|4282.1|4285.1|4279.1|74
1728398790000|2024-10-08 14:46:30|4287.3|4281.3|4288.3|4282.3|4289.6|4283.6|4287.3|4281.3|29
1728398800000|2024-10-08 14:46:40|4288.6|4282.6|4286.1|4280.1|4289.1|4283.1|4286.1|4280.1|25
1728398810000|2024-10-08 14:46:50|4285.8|4279.8|4286.8|4280.8|4287.3|4281.3|4285.8|4279.8|6
1728398820000|2024-10-08 14:47:00|4287.1|4281.1|4284.1|4278.1|4287.1|4281.1|4283.3|4277.3|18
1728398830000|2024-10-08 14:47:10|4284.3|4278.3|4286.3|4280.3|4287.3|4281.3|4284.3|4278.3|40
1728398840000|2024-10-08 14:47:20|4286.1|4280.1|4283.1|4277.1|4286.3|4280.3|4283.1|4277.1|16
1728398850000|2024-10-08 14:47:30|4282.6|4276.6|4282.1|4276.1|4283.8|4277.8|4282.1|4276.1|15
1728398860000|2024-10-08 14:47:40|4282.6|4276.6|4283.3|4277.3|4283.6|4277.6|4281.8|4275.8|18
1728398870000|2024-10-08 14:47:50|4283.1|4277.1|4284.1|4278.1|4284.1|4278.1|4282.8|4276.8|17
1728398880000|2024-10-08 14:48:00|4283.8|4277.8|4282.8|4276.8|4283.8|4277.8|4282.8|4276.8|12
1728398890000|2024-10-08 14:48:10|4283.1|4277.1|4284.6|4278.6|4284.6|4278.6|4281.8|4275.8|78
1728398900000|2024-10-08 14:48:20|4284.3|4278.3|4288.3|4282.3|4289.3|4283.3|4284.3|4278.3|41
1728398910000|2024-10-08 14:48:30|4288.1|4282.1|4287.8|4281.8|4288.3|4282.3|4286.8|4280.8|75
1728398920000|2024-10-08 14:48:40|4288.3|4282.3|4288.6|4282.6|4288.8|4282.8|4288.3|4282.3|7
1728398930000|2024-10-08 14:48:50|4288.1|4282.1|4290.1|4284.1|4290.3|4284.3|4287.8|4281.8|20
1728398940000|2024-10-08 14:49:00|4289.8|4283.8|4287.3|4281.3|4289.8|4283.8|4287.3|4281.3|16
1728398950000|2024-10-08 14:49:10|4289.4|4283.4|4290.6|4284.6|4290.6|4284.6|4289.4|4283.4|40
1728398960000|2024-10-08 14:49:20|4292.9|4286.9|4290.9|4284.9|4292.9|4286.9|4289.8|4283.8|31
1728398970000|2024-10-08 14:49:30|4290.1|4284.1|4289.6|4283.6|4290.9|4284.9|4289.6|4283.6|26
1728398980000|2024-10-08 14:49:40|4289.1|4283.1|4289.1|4283.1|4289.3|4283.3|4288.9|4282.9|7
1728398990000|2024-10-08 14:49:50|4288.9|4282.9|4288.6|4282.6|4288.9|4282.9|4287.6|4281.6|9
1728399000000|2024-10-08 14:50:00|4288.3|4282.3|4286.6|4280.6|4288.3|4282.3|4284.6|4278.6|49
1728399010000|2024-10-08 14:50:10|4286.9|4280.9|4288.6|4282.6|4290.9|4284.9|4286.9|4280.9|43
1728399020000|2024-10-08 14:50:20|4287.6|4281.6|4287.6|4281.6|4288.6|4282.6|4287.6|4281.6|21
1728399030000|2024-10-08 14:50:30|4288.1|4282.1|4287.6|4281.6|4288.6|4282.6|4287.4|4281.4|28
1728399040000|2024-10-08 14:50:40|4288.6|4282.6|4288.6|4282.6|4289.4|4283.4|4288.1|4282.1|14
1728399050000|2024-10-08 14:50:50|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4287.1|4281.1|14
1728399060000|2024-10-08 14:51:00|4287.6|4281.6|4289.6|4283.6|4290.1|4284.1|4286.6|4280.6|25
1728399070000|2024-10-08 14:51:10|4289.9|4283.9|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|5
1728399080000|2024-10-08 14:51:20|4289.4|4283.4|4290.1|4284.1|4290.9|4284.9|4288.6|4282.6|74
1728399090000|2024-10-08 14:51:30|4289.9|4283.9|4290.6|4284.6|4290.6|4284.6|4289.1|4283.1|47
1728399100000|2024-10-08 14:51:40|4291.1|4285.1|4290.6|4284.6|4291.6|4285.6|4290.6|4284.6|14
1728399110000|2024-10-08 14:51:50|4298.3|4292.3|4295.6|4289.6|4298.3|4292.3|4295.3|4289.3|19
1728399120000|2024-10-08 14:52:00|4296.1|4290.1|4296.3|4290.3|4296.6|4290.6|4295.6|4289.6|35
1728399130000|2024-10-08 14:52:10|4295.3|4289.3|4296.6|4290.6|4296.6|4290.6|4295.3|4289.3|21
1728399140000|2024-10-08 14:52:20|4296.3|4290.3|4295.6|4289.6|4296.8|4290.8|4295.6|4289.6|11
1728399150000|2024-10-08 14:52:30|4294.6|4288.6|4296.6|4290.6|4297.6|4291.6|4294.6|4288.6|64
1728399160000|2024-10-08 14:52:40|4295.9|4289.9|4298.3|4292.3|4298.6|4292.6|4295.6|4289.6|17
1728399170000|2024-10-08 14:52:50|4298.6|4292.6|4298.9|4292.9|4299.3|4293.3|4297.6|4291.6|23
1728399180000|2024-10-08 14:53:00|4298.6|4292.6|4298.6|4292.6|4299.9|4293.9|4297.6|4291.6|25
1728399190000|2024-10-08 14:53:10|4298.1|4292.1|4296.6|4290.6|4298.4|4292.4|4295.6|4289.6|31
1728399200000|2024-10-08 14:53:20|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4296.6|4290.6|33
1728399210000|2024-10-08 14:53:30|4298.1|4292.1|4299.3|4293.3|4299.6|4293.6|4298.1|4292.1|24
1728399220000|2024-10-08 14:53:40|4299.6|4293.6|4299.9|4293.9|4300.4|4294.4|4299.3|4293.3|9
1728399230000|2024-10-08 14:53:50|4299.6|4293.6|4301.3|4295.3|4301.3|4295.3|4299.6|4293.6|24
1728399240000|2024-10-08 14:54:00|4301.1|4295.1|4298.6|4292.6|4301.3|4295.3|4298.6|4292.6|15
1728399250000|2024-10-08 14:54:10|4298.9|4292.9|4296.8|4290.8|4299.6|4293.6|4296.8|4290.8|33
1728399260000|2024-10-08 14:54:20|4296.3|4290.3|4296.8|4290.8|4297.6|4291.6|4295.3|4289.3|23
1728399270000|2024-10-08 14:54:30|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4295.8|4289.8|4
1728399280000|2024-10-08 14:54:40|4295.8|4289.8|4295.3|4289.3|4295.8|4289.8|4294.8|4288.8|6
1728399290000|2024-10-08 14:54:50|4295.1|4289.1|4297.6|4291.6|4297.8|4291.8|4294.6|4288.6|55
1728399300000|2024-10-08 14:55:00|4297.8|4291.8|4296.1|4290.1|4297.8|4291.8|4296.1|4290.1|4
1728399310000|2024-10-08 14:55:10|4296.3|4290.3|4295.3|4289.3|4296.3|4290.3|4295.3|4289.3|8
1728399320000|2024-10-08 14:55:20|4296.3|4290.3|4296.1|4290.1|4296.3|4290.3|4295.6|4289.6|17
1728399330000|2024-10-08 14:55:30|4295.8|4289.8|4292.8|4286.8|4295.8|4289.8|4292.1|4286.1|17
1728399340000|2024-10-08 14:55:40|4293.1|4287.1|4291.8|4285.8|4293.1|4287.1|4291.1|4285.1|18
1728399350000|2024-10-08 14:55:50|4291.6|4285.6|4291.3|4285.3|4291.6|4285.6|4290.3|4284.3|8
1728399360000|2024-10-08 14:56:00|4291.8|4285.8|4291.3|4285.3|4292.3|4286.3|4291.1|4285.1|28
1728399370000|2024-10-08 14:56:10|4291.8|4285.8|4291.3|4285.3|4291.8|4285.8|4291.1|4285.1|17
1728399380000|2024-10-08 14:56:20|4291.1|4285.1|4292.8|4286.8|4293.1|4287.1|4291.1|4285.1|14
1728399390000|2024-10-08 14:56:30|4292.6|4286.6|4294.1|4288.1|4294.1|4288.1|4291.6|4285.6|10
1728399400000|2024-10-08 14:56:40|4294.3|4288.3|4294.1|4288.1|4295.3|4289.3|4292.1|4286.1|31
1728399410000|2024-10-08 14:56:50|4294.3|4288.3|4295.3|4289.3|4295.3|4289.3|4293.8|4287.8|32
1728399420000|2024-10-08 14:57:00|4295.1|4289.1|4293.6|4287.6|4295.1|4289.1|4292.8|4286.8|44
1728399430000|2024-10-08 14:57:10|4292.8|4286.8|4291.1|4285.1|4292.8|4286.8|4290.8|4284.8|23
1728399440000|2024-10-08 14:57:20|4290.8|4284.8|4288.6|4282.6|4291.1|4285.1|4286.6|4280.6|30
1728399450000|2024-10-08 14:57:30|4289.1|4283.1|4292.6|4286.6|4292.8|4286.8|4288.6|4282.6|16
1728399460000|2024-10-08 14:57:40|4292.8|4286.8|4292.8|4286.8|4293.3|4287.3|4292.1|4286.1|4
1728399470000|2024-10-08 14:57:50|4292.6|4286.6|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|10
1728399480000|2024-10-08 14:58:00|4293.1|4287.1|4293.1|4287.1|4293.3|4287.3|4292.3|4286.3|1
1728399490000|2024-10-08 14:58:10|4293.3|4287.3|4295.1|4289.1|4295.3|4289.3|4293.3|4287.3|13
1728399500000|2024-10-08 14:58:20|4294.1|4288.1|4294.1|4288.1|4294.3|4288.3|4293.6|4287.6|6
1728399510000|2024-10-08 14:58:30|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.1|4287.1|12
1728399520000|2024-10-08 14:58:40|4294.6|4288.6|4294.6|4288.6|4295.3|4289.3|4294.6|4288.6|14
1728399530000|2024-10-08 14:58:50|4294.8|4288.8|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|57
1728399540000|2024-10-08 14:59:00|4294.1|4288.1|4297.8|4291.8|4297.8|4291.8|4293.8|4287.8|47
1728399550000|2024-10-08 14:59:10|4297.6|4291.6|4297.8|4291.8|4297.8|4291.8|4297.1|4291.1|24
1728399560000|2024-10-08 14:59:20|4297.6|4291.6|4302.1|4296.1|4302.3|4296.3|4297.3|4291.3|62
1728399570000|2024-10-08 14:59:30|4301.6|4295.6|4307.3|4301.3|4307.3|4301.3|4300.6|4294.6|52
1728399580000|2024-10-08 14:59:40|4307.1|4301.1|4306.8|4300.8|4308.8|4302.8|4306.3|4300.3|29
1728399590000|2024-10-08 14:59:50|4307.1|4301.1|4308.3|4302.3|4309.1|4303.1|4306.3|4300.3|54
1728399600000|2024-10-08 15:00:00|4308.1|4302.1|4303.3|4297.3|4308.6|4302.6|4303.3|4297.3|50
1728399610000|2024-10-08 15:00:10|4302.1|4296.1|4301.1|4295.1|4302.6|4296.6|4301.1|4295.1|24
1728399620000|2024-10-08 15:00:20|4300.1|4294.1|4300.8|4294.8|4301.8|4295.8|4299.8|4293.8|28
1728399630000|2024-10-08 15:00:30|4302.1|4296.1|4302.1|4296.1|4303.1|4297.1|4298.8|4292.8|36
1728399640000|2024-10-08 15:00:40|4301.8|4295.8|4301.3|4295.3|4302.1|4296.1|4300.8|4294.8|30
1728399650000|2024-10-08 15:00:50|4301.1|4295.1|4299.8|4293.8|4301.6|4295.6|4299.6|4293.6|13
1728399660000|2024-10-08 15:01:00|4299.3|4293.3|4298.1|4292.1|4300.3|4294.3|4297.8|4291.8|55
1728399670000|2024-10-08 15:01:10|4298.8|4292.8|4298.8|4292.8|4299.1|4293.1|4298.1|4292.1|19
1728399680000|2024-10-08 15:01:20|4298.1|4292.1|4297.1|4291.1|4299.1|4293.1|4297.1|4291.1|33
1728399690000|2024-10-08 15:01:30|4297.8|4291.8|4298.1|4292.1|4299.1|4293.1|4297.8|4291.8|19
1728399700000|2024-10-08 15:01:40|4298.3|4292.3|4301.3|4295.3|4302.1|4296.1|4298.3|4292.3|28
1728399710000|2024-10-08 15:01:50|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4300.1|4294.1|17
1728399720000|2024-10-08 15:02:00|4300.3|4294.3|4297.8|4291.8|4300.3|4294.3|4297.8|4291.8|30
1728399730000|2024-10-08 15:02:10|4298.1|4292.1|4295.8|4289.8|4298.1|4292.1|4295.3|4289.3|13
1728399740000|2024-10-08 15:02:20|4296.1|4290.1|4296.3|4290.3|4296.3|4290.3|4295.1|4289.1|12
1728399750000|2024-10-08 15:02:30|4296.1|4290.1|4295.1|4289.1|4296.8|4290.8|4295.1|4289.1|27
1728399760000|2024-10-08 15:02:40|4294.8|4288.8|4294.6|4288.6|4296.1|4290.1|4294.6|4288.6|28
1728399770000|2024-10-08 15:02:50|4294.3|4288.3|4295.8|4289.8|4296.1|4290.1|4294.3|4288.3|14
1728399780000|2024-10-08 15:03:00|4295.3|4289.3|4293.8|4287.8|4295.3|4289.3|4293.3|4287.3|17
1728399790000|2024-10-08 15:03:10|4294.1|4288.1|4295.8|4289.8|4296.1|4290.1|4294.1|4288.1|14
1728399800000|2024-10-08 15:03:20|4296.1|4290.1|4297.1|4291.1|4297.3|4291.3|4296.1|4290.1|9
1728399810000|2024-10-08 15:03:30|4297.3|4291.3|4299.3|4293.3|4299.3|4293.3|4297.1|4291.1|15
1728399820000|2024-10-08 15:03:40|4299.1|4293.1|4300.1|4294.1|4300.3|4294.3|4299.1|4293.1|10
1728399830000|2024-10-08 15:03:50|4300.6|4294.6|4299.8|4293.8|4301.1|4295.1|4299.8|4293.8|11
1728399840000|2024-10-08 15:04:00|4300.1|4294.1|4299.1|4293.1|4300.1|4294.1|4299.1|4293.1|5
1728399850000|2024-10-08 15:04:10|4298.1|4292.1|4296.8|4290.8|4298.1|4292.1|4296.1|4290.1|6
1728399860000|2024-10-08 15:04:20|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|35
1728399870000|2024-10-08 15:04:30|4297.3|4291.3|4300.1|4294.1|4300.1|4294.1|4297.3|4291.3|7
1728399880000|2024-10-08 15:04:40|4299.1|4293.1|4301.1|4295.1|4301.1|4295.1|4299.1|4293.1|25
1728399890000|2024-10-08 15:04:50|4300.1|4294.1|4300.1|4294.1|4300.3|4294.3|4300.1|4294.1|13
1728399900000|2024-10-08 15:05:00|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4300.6|4294.6|18
1728399910000|2024-10-08 15:05:10|4300.1|4294.1|4299.8|4293.8|4300.6|4294.6|4299.8|4293.8|12
1728399920000|2024-10-08 15:05:20|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4296.3|4290.3|24
1728399930000|2024-10-08 15:05:30|4297.1|4291.1|4297.1|4291.1|4297.3|4291.3|4296.3|4290.3|8
1728399940000|2024-10-08 15:05:40|4297.3|4291.3|4299.1|4293.1|4300.1|4294.1|4297.3|4291.3|34
1728399950000|2024-10-08 15:05:50|4299.3|4293.3|4298.1|4292.1|4299.3|4293.3|4298.1|4292.1|8
1728399960000|2024-10-08 15:06:00|4297.1|4291.1|4298.3|4292.3|4298.8|4292.8|4296.1|4290.1|31
1728399970000|2024-10-08 15:06:10|4298.1|4292.1|4299.1|4293.1|4299.1|4293.1|4298.1|4292.1|5
1728399980000|2024-10-08 15:06:20|4298.1|4292.1|4299.8|4293.8|4299.8|4293.8|4298.1|4292.1|23
1728399990000|2024-10-08 15:06:30|4300.1|4294.1|4299.8|4293.8|4300.1|4294.1|4299.1|4293.1|22
1728400000000|2024-10-08 15:06:40|4299.3|4293.3|4299.6|4293.6|4300.1|4294.1|4299.3|4293.3|7
1728400010000|2024-10-08 15:06:50|4299.3|4293.3|4299.8|4293.8|4301.1|4295.1|4299.1|4293.1|6
1728400020000|2024-10-08 15:07:00|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4298.1|4292.1|13
1728400030000|2024-10-08 15:07:10|4298.3|4292.3|4299.1|4293.1|4299.3|4293.3|4298.3|4292.3|16
1728400040000|2024-10-08 15:07:20|4298.8|4292.8|4296.3|4290.3|4299.1|4293.1|4296.1|4290.1|13
1728400050000|2024-10-08 15:07:30|4296.8|4290.8|4295.1|4289.1|4297.1|4291.1|4295.1|4289.1|10
1728400060000|2024-10-08 15:07:40|4295.3|4289.3|4295.8|4289.8|4295.8|4289.8|4295.1|4289.1|31
1728400070000|2024-10-08 15:07:50|4296.1|4290.1|4297.1|4291.1|4297.1|4291.1|4296.1|4290.1|6
1728400080000|2024-10-08 15:08:00|4297.3|4291.3|4298.6|4292.6|4298.6|4292.6|4297.3|4291.3|12
1728400090000|2024-10-08 15:08:10|4298.3|4292.3|4297.1|4291.1|4298.3|4292.3|4296.8|4290.8|5
1728400100000|2024-10-08 15:08:20|4296.3|4290.3|4298.1|4292.1|4298.1|4292.1|4296.1|4290.1|8
1728400110000|2024-10-08 15:08:30|4298.3|4292.3|4300.1|4294.1|4300.3|4294.3|4298.3|4292.3|15
1728400120000|2024-10-08 15:08:40|4299.8|4293.8|4299.1|4293.1|4299.8|4293.8|4299.1|4293.1|6
1728400130000|2024-10-08 15:08:50|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|4
1728400140000|2024-10-08 15:09:00|4298.8|4292.8|4296.1|4290.1|4298.8|4292.8|4296.1|4290.1|16
1728400150000|2024-10-08 15:09:10|4296.3|4290.3|4297.1|4291.1|4297.1|4291.1|4296.3|4290.3|5
1728400160000|2024-10-08 15:09:20|||||||||1
1728400170000|2024-10-08 15:09:30|4296.3|4290.3|4296.1|4290.1|4296.3|4290.3|4296.1|4290.1|1
1728400180000|2024-10-08 15:09:40|4296.8|4290.8|4297.1|4291.1|4298.1|4292.1|4296.1|4290.1|11
1728400190000|2024-10-08 15:09:50|4296.1|4290.1|4297.1|4291.1|4297.8|4291.8|4296.1|4290.1|22
1728400200000|2024-10-08 15:10:00|4296.1|4290.1|4294.1|4288.1|4296.1|4290.1|4294.1|4288.1|10
1728400210000|2024-10-08 15:10:10|4294.3|4288.3|4292.8|4286.8|4294.3|4288.3|4292.8|4286.8|27
1728400220000|2024-10-08 15:10:20|4293.1|4287.1|4293.1|4287.1|4293.3|4287.3|4293.1|4287.1|4
1728400230000|2024-10-08 15:10:30|4293.3|4287.3|4293.1|4287.1|4294.1|4288.1|4292.8|4286.8|16
1728400240000|2024-10-08 15:10:40|4292.3|4286.3|4293.1|4287.1|4293.3|4287.3|4291.3|4285.3|28
1728400250000|2024-10-08 15:10:50|4292.8|4286.8|4294.3|4288.3|4294.3|4288.3|4292.8|4286.8|5
1728400260000|2024-10-08 15:11:00|4295.3|4289.3|4293.8|4287.8|4295.3|4289.3|4293.8|4287.8|14
1728400270000|2024-10-08 15:11:10|4293.3|4287.3|4293.1|4287.1|4294.1|4288.1|4293.1|4287.1|3
1728400280000|2024-10-08 15:11:20|4292.6|4286.6|4292.8|4286.8|4292.8|4286.8|4292.1|4286.1|13
1728400290000|2024-10-08 15:11:30|4293.1|4287.1|4294.8|4288.8|4295.1|4289.1|4293.1|4287.1|12
1728400300000|2024-10-08 15:11:40|4294.6|4288.6|4296.3|4290.3|4296.3|4290.3|4294.1|4288.1|8
1728400310000|2024-10-08 15:11:50|4296.1|4290.1|4299.1|4293.1|4299.1|4293.1|4295.6|4289.6|4
1728400320000|2024-10-08 15:12:00|4298.6|4292.6|4297.1|4291.1|4298.6|4292.6|4297.1|4291.1|6
1728400330000|2024-10-08 15:12:10|4298.1|4292.1|4300.3|4294.3|4301.1|4295.1|4298.1|4292.1|65
1728400340000|2024-10-08 15:12:20|4300.8|4294.8|4302.3|4296.3|4302.8|4296.8|4300.8|4294.8|25
1728400350000|2024-10-08 15:12:30|4302.1|4296.1|4302.3|4296.3|4303.3|4297.3|4301.3|4295.3|20
1728400360000|2024-10-08 15:12:40|4302.6|4296.6|4302.3|4296.3|4303.6|4297.6|4302.3|4296.3|6
1728400370000|2024-10-08 15:12:50|4303.1|4297.1|4301.1|4295.1|4303.1|4297.1|4300.6|4294.6|24
1728400380000|2024-10-08 15:13:00|4300.8|4294.8|4301.1|4295.1|4301.3|4295.3|4300.8|4294.8|12
1728400390000|2024-10-08 15:13:10|4301.3|4295.3|4300.1|4294.1|4301.3|4295.3|4300.1|4294.1|10
1728400400000|2024-10-08 15:13:20|4300.3|4294.3|4306.3|4300.3|4307.3|4301.3|4300.3|4294.3|45
1728400410000|2024-10-08 15:13:30|4305.8|4299.8|4306.3|4300.3|4307.1|4301.1|4305.6|4299.6|29
1728400420000|2024-10-08 15:13:40|4306.6|4300.6|4308.3|4302.3|4309.1|4303.1|4306.6|4300.6|25
1728400430000|2024-10-08 15:13:50|4308.1|4302.1|4308.3|4302.3|4309.1|4303.1|4308.1|4302.1|27
1728400440000|2024-10-08 15:14:00|4307.8|4301.8|4303.3|4297.3|4307.8|4301.8|4303.3|4297.3|19
1728400450000|2024-10-08 15:14:10|4303.1|4297.1|4301.1|4295.1|4303.1|4297.1|4301.1|4295.1|5
1728400460000|2024-10-08 15:14:20|4302.1|4296.1|4306.1|4300.1|4306.8|4300.8|4301.8|4295.8|23
1728400470000|2024-10-08 15:14:30|4305.8|4299.8|4306.6|4300.6|4306.8|4300.8|4305.8|4299.8|20
1728400480000|2024-10-08 15:14:40|4306.3|4300.3|4306.3|4300.3|4306.6|4300.6|4305.3|4299.3|18
1728400490000|2024-10-08 15:14:50|4306.1|4300.1|4304.1|4298.1|4306.1|4300.1|4304.1|4298.1|24
1728400500000|2024-10-08 15:15:00|4303.8|4297.8|4299.1|4293.1|4303.8|4297.8|4299.1|4293.1|14
1728400510000|2024-10-08 15:15:10|4299.8|4293.8|4299.8|4293.8|4300.1|4294.1|4299.6|4293.6|9
1728400520000|2024-10-08 15:15:20|4300.1|4294.1|4299.6|4293.6|4300.1|4294.1|4299.1|4293.1|17
1728400530000|2024-10-08 15:15:30|4299.8|4293.8|4301.6|4295.6|4302.1|4296.1|4299.1|4293.1|20
1728400540000|2024-10-08 15:15:40|4301.8|4295.8|4301.8|4295.8|4302.1|4296.1|4301.3|4295.3|7
1728400550000|2024-10-08 15:15:50|4301.3|4295.3|4301.6|4295.6|4301.8|4295.8|4301.1|4295.1|2
1728400560000|2024-10-08 15:16:00|4301.3|4295.3|4300.6|4294.6|4301.6|4295.6|4300.6|4294.6|16
1728400570000|2024-10-08 15:16:10|4300.3|4294.3|4301.3|4295.3|4301.3|4295.3|4300.1|4294.1|2
1728400580000|2024-10-08 15:16:20|4301.1|4295.1|4302.1|4296.1|4302.1|4296.1|4300.3|4294.3|30
1728400590000|2024-10-08 15:16:30|4302.6|4296.6|4307.8|4301.8|4307.8|4301.8|4302.3|4296.3|26
1728400600000|2024-10-08 15:16:40|4307.6|4301.6|4307.3|4301.3|4307.6|4301.6|4306.8|4300.8|10
1728400610000|2024-10-08 15:16:50|4307.6|4301.6|4308.1|4302.1|4309.1|4303.1|4307.6|4301.6|7
1728400620000|2024-10-08 15:17:00|4307.3|4301.3|4307.1|4301.1|4307.3|4301.3|4306.8|4300.8|7
1728400630000|2024-10-08 15:17:10|4306.8|4300.8|4306.1|4300.1|4307.1|4301.1|4306.1|4300.1|6
1728400640000|2024-10-08 15:17:20|4305.8|4299.8|4306.8|4300.8|4308.6|4302.6|4305.8|4299.8|37
1728400650000|2024-10-08 15:17:30|4307.1|4301.1|4306.8|4300.8|4307.1|4301.1|4306.8|4300.8|3
1728400660000|2024-10-08 15:17:40|4307.1|4301.1|4306.6|4300.6|4307.1|4301.1|4306.3|4300.3|1
1728400670000|2024-10-08 15:17:50|4306.3|4300.3|4307.3|4301.3|4307.8|4301.8|4306.3|4300.3|19
1728400680000|2024-10-08 15:18:00|4307.6|4301.6|4307.1|4301.1|4307.6|4301.6|4306.8|4300.8|18
1728400690000|2024-10-08 15:18:10|4307.8|4301.8|4308.1|4302.1|4308.1|4302.1|4307.3|4301.3|35
1728400700000|2024-10-08 15:18:20|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|16
1728400710000|2024-10-08 15:18:30|4308.8|4302.8|4308.1|4302.1|4308.8|4302.8|4308.1|4302.1|7
1728400720000|2024-10-08 15:18:40|4308.3|4302.3|4309.1|4303.1|4309.1|4303.1|4308.3|4302.3|6
1728400730000|2024-10-08 15:18:50|4309.3|4303.3|4309.1|4303.1|4309.3|4303.3|4309.1|4303.1|21
1728400740000|2024-10-08 15:19:00|4308.1|4302.1|4306.1|4300.1|4308.1|4302.1|4306.1|4300.1|23
1728400750000|2024-10-08 15:19:10|4305.8|4299.8|4307.1|4301.1|4307.1|4301.1|4305.8|4299.8|31
1728400760000|2024-10-08 15:19:20|4308.1|4302.1|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|16
1728400770000|2024-10-08 15:19:30|4307.3|4301.3|4307.1|4301.1|4308.1|4302.1|4307.1|4301.1|5
1728400780000|2024-10-08 15:19:40|4307.3|4301.3|4308.1|4302.1|4308.1|4302.1|4307.3|4301.3|5
1728400790000|2024-10-08 15:19:50|4308.6|4302.6|4310.1|4304.1|4311.3|4305.3|4308.3|4302.3|22
1728400800000|2024-10-08 15:20:00|4309.6|4303.6|4308.3|4302.3|4309.6|4303.6|4307.3|4301.3|25
1728400810000|2024-10-08 15:20:10|4308.1|4302.1|4308.1|4302.1|4308.3|4302.3|4307.8|4301.8|13
1728400820000|2024-10-08 15:20:20|4307.8|4301.8|4306.3|4300.3|4307.8|4301.8|4305.8|4299.8|25
1728400830000|2024-10-08 15:20:30|4306.6|4300.6|4307.1|4301.1|4307.1|4301.1|4306.3|4300.3|4
1728400840000|2024-10-08 15:20:40|4307.6|4301.6|4307.1|4301.1|4307.6|4301.6|4306.3|4300.3|54
1728400850000|2024-10-08 15:20:50|4306.8|4300.8|4310.6|4304.6|4310.6|4304.6|4306.8|4300.8|17
1728400860000|2024-10-08 15:21:00|4309.9|4303.9|4308.9|4302.9|4309.9|4303.9|4308.9|4302.9|28
1728400870000|2024-10-08 15:21:10|4309.6|4303.6|4308.9|4302.9|4309.6|4303.6|4308.6|4302.6|10
1728400880000|2024-10-08 15:21:20|4308.6|4302.6|4309.1|4303.1|4309.6|4303.6|4308.4|4302.4|9
1728400890000|2024-10-08 15:21:30|4309.4|4303.4|4311.4|4305.4|4311.4|4305.4|4309.1|4303.1|37
1728400900000|2024-10-08 15:21:40|4311.1|4305.1|4311.9|4305.9|4311.9|4305.9|4311.1|4305.1|11
1728400910000|2024-10-08 15:21:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.4|4306.4|3
1728400920000|2024-10-08 15:22:00|4312.4|4306.4|4310.6|4304.6|4312.4|4306.4|4309.8|4303.8|12
1728400930000|2024-10-08 15:22:10|4312.1|4306.1|4313.9|4307.9|4314.6|4308.6|4311.6|4305.6|45
1728400940000|2024-10-08 15:22:20|4313.6|4307.6|4312.1|4306.1|4313.9|4307.9|4312.1|4306.1|8
1728400950000|2024-10-08 15:22:30|4312.3|4306.3|4312.1|4306.1|4312.3|4306.3|4312.1|4306.1|1
1728400960000|2024-10-08 15:22:40|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|1
1728400970000|2024-10-08 15:22:50|4311.4|4305.4|4312.6|4306.6|4312.6|4306.6|4311.4|4305.4|8
1728400980000|2024-10-08 15:23:00|4312.4|4306.4|4313.4|4307.4|4313.4|4307.4|4311.4|4305.4|17
1728400990000|2024-10-08 15:23:10|4313.1|4307.1|4311.6|4305.6|4313.1|4307.1|4311.4|4305.4|65
1728401000000|2024-10-08 15:23:20|4311.4|4305.4|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|1
1728401010000|2024-10-08 15:23:30|4311.4|4305.4|4311.6|4305.6|4312.1|4306.1|4311.4|4305.4|10
1728401020000|2024-10-08 15:23:40|4311.9|4305.9|4311.9|4305.9|4312.4|4306.4|4311.4|4305.4|14
1728401030000|2024-10-08 15:23:50|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4310.4|4304.4|42
1728401040000|2024-10-08 15:24:00|4312.1|4306.1|4312.4|4306.4|4312.6|4306.6|4311.9|4305.9|1
1728401050000|2024-10-08 15:24:10|4312.6|4306.6|4311.9|4305.9|4312.6|4306.6|4311.9|4305.9|6
1728401060000|2024-10-08 15:24:20|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4311.9|4305.9|2
1728401070000|2024-10-08 15:24:30|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.4|4305.4|8
1728401080000|2024-10-08 15:24:40|4312.4|4306.4|4312.4|4306.4|4312.6|4306.6|4311.4|4305.4|4
1728401090000|2024-10-08 15:24:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|1
1728401100000|2024-10-08 15:25:00|4312.1|4306.1|4310.6|4304.6|4312.1|4306.1|4310.4|4304.4|17
1728401110000|2024-10-08 15:25:10|4310.4|4304.4|4310.9|4304.9|4311.1|4305.1|4310.4|4304.4|23
1728401120000|2024-10-08 15:25:20|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|12
1728401130000|2024-10-08 15:25:30|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.3|4302.3|10
1728401140000|2024-10-08 15:25:40|||||||||2
1728401150000|2024-10-08 15:25:50|4308.3|4302.3|4310.1|4304.1|4310.3|4304.3|4307.6|4301.6|34
1728401160000|2024-10-08 15:26:00|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|2
1728401170000|2024-10-08 15:26:10|4310.3|4304.3|4309.6|4303.6|4310.6|4304.6|4309.3|4303.3|4
1728401180000|2024-10-08 15:26:20|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|12
1728401190000|2024-10-08 15:26:30|4311.3|4305.3|4310.6|4304.6|4311.6|4305.6|4310.6|4304.6|4
1728401200000|2024-10-08 15:26:40|4311.3|4305.3|4310.8|4304.8|4311.6|4305.6|4310.8|4304.8|6
1728401210000|2024-10-08 15:26:50|4311.1|4305.1|4310.9|4304.9|4311.6|4305.6|4310.6|4304.6|8
1728401220000|2024-10-08 15:27:00|4311.6|4305.6|4311.6|4305.6|4312.6|4306.6|4310.9|4304.9|1
1728401230000|2024-10-08 15:27:10|4311.1|4305.1|4310.6|4304.6|4311.6|4305.6|4310.6|4304.6|3
1728401240000|2024-10-08 15:27:20|4311.6|4305.6|4310.6|4304.6|4311.6|4305.6|4310.4|4304.4|14
1728401250000|2024-10-08 15:27:30|4311.3|4305.3|4310.6|4304.6|4311.3|4305.3|4310.4|4304.4|4
1728401260000|2024-10-08 15:27:40|4310.9|4304.9|4310.6|4304.6|4311.6|4305.6|4310.4|4304.4|7
1728401270000|2024-10-08 15:27:50|4310.4|4304.4|4310.6|4304.6|4310.6|4304.6|4310.4|4304.4|1
1728401280000|2024-10-08 15:28:00|4310.4|4304.4|4310.6|4304.6|4310.6|4304.6|4310.4|4304.4|4
1728401290000|2024-10-08 15:28:10|4310.4|4304.4|4308.9|4302.9|4310.6|4304.6|4308.6|4302.6|48
1728401300000|2024-10-08 15:28:20|4308.6|4302.6|4310.1|4304.1|4310.4|4304.4|4308.6|4302.6|12
1728401310000|2024-10-08 15:28:30|4309.9|4303.9|4310.6|4304.6|4310.6|4304.6|4309.6|4303.6|4
1728401320000|2024-10-08 15:28:40|4310.8|4304.8|4311.4|4305.4|4311.4|4305.4|4310.8|4304.8|8
1728401330000|2024-10-08 15:28:50|4311.1|4305.1|4310.9|4304.9|4311.4|4305.4|4310.6|4304.6|2
1728401340000|2024-10-08 15:29:00|4311.6|4305.6|4310.6|4304.6|4312.6|4306.6|4309.9|4303.9|24
1728401350000|2024-10-08 15:29:10|4311.1|4305.1|4309.6|4303.6|4311.1|4305.1|4309.6|4303.6|6
1728401360000|2024-10-08 15:29:20|4310.3|4304.3|4310.4|4304.4|4311.1|4305.1|4310.3|4304.3|9
1728401370000|2024-10-08 15:29:30|4310.1|4304.1|4310.6|4304.6|4310.6|4304.6|4309.9|4303.9|1
1728401380000|2024-10-08 15:29:40|4311.1|4305.1|4312.4|4306.4|4312.6|4306.6|4311.1|4305.1|10
1728401390000|2024-10-08 15:29:50|4312.6|4306.6|4310.4|4304.4|4312.6|4306.6|4310.4|4304.4|5
1728401400000|2024-10-08 15:30:00|4310.6|4304.6|4313.9|4307.9|4313.9|4307.9|4310.6|4304.6|14
1728401410000|2024-10-08 15:30:10|4313.6|4307.6|4314.6|4308.6|4314.6|4308.6|4313.6|4307.6|10
1728401420000|2024-10-08 15:30:20|4314.3|4308.3|4310.6|4304.6|4314.3|4308.3|4310.6|4304.6|15
1728401430000|2024-10-08 15:30:30|4311.6|4305.6|4308.6|4302.6|4311.6|4305.6|4308.6|4302.6|23
1728401440000|2024-10-08 15:30:40|4308.1|4302.1|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|2
1728401450000|2024-10-08 15:30:50|4308.8|4302.8|4308.6|4302.6|4309.3|4303.3|4308.6|4302.6|14
1728401460000|2024-10-08 15:31:00|4309.3|4303.3|4309.6|4303.6|4310.1|4304.1|4309.1|4303.1|10
1728401470000|2024-10-08 15:31:10|4308.6|4302.6|4307.6|4301.6|4308.6|4302.6|4307.6|4301.6|15
1728401480000|2024-10-08 15:31:20|4307.3|4301.3|4306.6|4300.6|4307.3|4301.3|4306.6|4300.6|12
1728401490000|2024-10-08 15:31:30|4307.3|4301.3|4306.6|4300.6|4307.3|4301.3|4306.6|4300.6|9
1728401500000|2024-10-08 15:31:40|4307.1|4301.1|4306.9|4300.9|4307.1|4301.1|4306.9|4300.9|11
1728401510000|2024-10-08 15:31:50|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4306.6|4300.6|65
1728401520000|2024-10-08 15:32:00|4307.9|4301.9|4305.6|4299.6|4307.9|4301.9|4305.6|4299.6|34
1728401530000|2024-10-08 15:32:10|4305.4|4299.4|4305.6|4299.6|4306.1|4300.1|4305.4|4299.4|18
1728401540000|2024-10-08 15:32:20|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.4|4299.4|11
1728401550000|2024-10-08 15:32:30|4305.4|4299.4|4306.3|4300.3|4306.6|4300.6|4305.4|4299.4|9
1728401560000|2024-10-08 15:32:40|4305.9|4299.9|4306.3|4300.3|4306.3|4300.3|4305.6|4299.6|4
1728401570000|2024-10-08 15:32:50|4307.6|4301.6|4308.4|4302.4|4308.6|4302.6|4307.3|4301.3|20
1728401580000|2024-10-08 15:33:00|4308.8|4302.8|4309.4|4303.4|4309.6|4303.6|4308.6|4302.6|9
1728401590000|2024-10-08 15:33:10|4309.6|4303.6|4308.9|4302.9|4309.6|4303.6|4308.6|4302.6|35
1728401600000|2024-10-08 15:33:20|4308.6|4302.6|4307.9|4301.9|4308.6|4302.6|4307.6|4301.6|5
1728401610000|2024-10-08 15:33:30|4307.4|4301.4|4307.4|4301.4|4307.6|4301.6|4306.4|4300.4|10
1728401620000|2024-10-08 15:33:40|4306.9|4300.9|4307.6|4301.6|4307.6|4301.6|4306.9|4300.9|16
1728401630000|2024-10-08 15:33:50|4308.4|4302.4|4309.6|4303.6|4309.6|4303.6|4308.4|4302.4|11
1728401640000|2024-10-08 15:34:00|4309.4|4303.4|4311.6|4305.6|4312.9|4306.9|4309.4|4303.4|25
1728401650000|2024-10-08 15:34:10|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4310.6|4304.6|6
1728401660000|2024-10-08 15:34:20|4310.9|4304.9|4311.1|4305.1|4311.3|4305.3|4310.6|4304.6|2
1728401670000|2024-10-08 15:34:30|4310.8|4304.8|4310.6|4304.6|4310.8|4304.8|4310.6|4304.6|9
1728401680000|2024-10-08 15:34:40|4310.4|4304.4|4310.6|4304.6|4310.6|4304.6|4309.6|4303.6|12
1728401690000|2024-10-08 15:34:50|4310.8|4304.8|4311.6|4305.6|4311.6|4305.6|4310.8|4304.8|6
1728401700000|2024-10-08 15:35:00|4312.1|4306.1|4311.6|4305.6|4313.6|4307.6|4311.6|4305.6|35
1728401710000|2024-10-08 15:35:10|4311.4|4305.4|4311.3|4305.3|4311.6|4305.6|4310.8|4304.8|7
1728401720000|2024-10-08 15:35:20|4310.9|4304.9|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|12
1728401730000|2024-10-08 15:35:30|4311.3|4305.3|4311.6|4305.6|4311.6|4305.6|4311.1|4305.1|9
1728401740000|2024-10-08 15:35:40|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|5
1728401750000|2024-10-08 15:35:50|4311.6|4305.6|4311.1|4305.1|4312.6|4306.6|4311.1|4305.1|9
1728401760000|2024-10-08 15:36:00|4311.6|4305.6|4313.1|4307.1|4313.8|4307.8|4310.6|4304.6|18
1728401770000|2024-10-08 15:36:10|4313.4|4307.4|4314.3|4308.3|4314.6|4308.6|4313.4|4307.4|8
1728401780000|2024-10-08 15:36:20|4314.1|4308.1|4314.6|4308.6|4314.6|4308.6|4314.1|4308.1|5
1728401790000|2024-10-08 15:36:30|4315.4|4309.4|4315.6|4309.6|4316.3|4310.3|4315.4|4309.4|12
1728401800000|2024-10-08 15:36:40|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|21
1728401810000|2024-10-08 15:36:50|4314.9|4308.9|4316.6|4310.6|4316.9|4310.9|4314.9|4308.9|10
1728401820000|2024-10-08 15:37:00|4316.3|4310.3|4315.6|4309.6|4316.6|4310.6|4315.4|4309.4|23
1728401830000|2024-10-08 15:37:10|4315.1|4309.1|4315.6|4309.6|4315.6|4309.6|4314.6|4308.6|18
1728401840000|2024-10-08 15:37:20|4315.4|4309.4|4315.3|4309.3|4315.4|4309.4|4315.3|4309.3|1
1728401850000|2024-10-08 15:37:30|4315.1|4309.1|4314.6|4308.6|4315.1|4309.1|4314.6|4308.6|3
1728401860000|2024-10-08 15:37:40|4315.3|4309.3|4313.6|4307.6|4315.3|4309.3|4313.6|4307.6|9
1728401870000|2024-10-08 15:37:50|4313.8|4307.8|4315.6|4309.6|4315.6|4309.6|4313.8|4307.8|22
1728401880000|2024-10-08 15:38:00|4315.8|4309.8|4315.6|4309.6|4315.8|4309.8|4315.4|4309.4|6
1728401890000|2024-10-08 15:38:10|4315.1|4309.1|4314.6|4308.6|4315.1|4309.1|4314.1|4308.1|7
1728401900000|2024-10-08 15:38:20|||||||||3
1728401910000|2024-10-08 15:38:30|4314.4|4308.4|4314.6|4308.6|4314.6|4308.6|4314.4|4308.4|2
1728401920000|2024-10-08 15:38:40|4316.6|4310.6|4318.1|4312.1|4318.1|4312.1|4314.6|4308.6|41
1728401930000|2024-10-08 15:38:50|4317.9|4311.9|4320.6|4314.6|4320.9|4314.9|4317.9|4311.9|49
1728401940000|2024-10-08 15:39:00|4320.4|4314.4|4320.1|4314.1|4321.4|4315.4|4319.8|4313.8|24
1728401950000|2024-10-08 15:39:10|4320.6|4314.6|4319.6|4313.6|4320.6|4314.6|4319.4|4313.4|9
1728401960000|2024-10-08 15:39:20|4319.4|4313.4|4319.6|4313.6|4319.6|4313.6|4319.4|4313.4|3
1728401970000|2024-10-08 15:39:30|4319.4|4313.4|4319.6|4313.6|4320.1|4314.1|4319.4|4313.4|10
1728401980000|2024-10-08 15:39:40|4319.9|4313.9|4320.6|4314.6|4320.9|4314.9|4319.6|4313.6|28
1728401990000|2024-10-08 15:39:50|4322.6|4316.6|4322.6|4316.6|4323.4|4317.4|4322.6|4316.6|21
1728402000000|2024-10-08 15:40:00|4323.3|4317.3|4324.6|4318.6|4325.6|4319.6|4323.3|4317.3|67
1728402010000|2024-10-08 15:40:10|4325.6|4319.6|4324.8|4318.8|4325.6|4319.6|4324.8|4318.8|14
1728402020000|2024-10-08 15:40:20|4324.6|4318.6|4323.6|4317.6|4325.6|4319.6|4323.6|4317.6|34
1728402030000|2024-10-08 15:40:30|4322.8|4316.8|4322.6|4316.6|4322.8|4316.8|4322.6|4316.6|2
1728402040000|2024-10-08 15:40:40|4322.1|4316.1|4320.8|4314.8|4322.1|4316.1|4320.6|4314.6|6
1728402050000|2024-10-08 15:40:50|4321.6|4315.6|4323.4|4317.4|4324.8|4318.8|4321.6|4315.6|42
1728402060000|2024-10-08 15:41:00|4323.6|4317.6|4324.6|4318.6|4325.1|4319.1|4323.6|4317.6|9
1728402070000|2024-10-08 15:41:10|4324.9|4318.9|4324.6|4318.6|4324.9|4318.9|4324.6|4318.6|5
1728402080000|2024-10-08 15:41:20|4325.6|4319.6|4325.1|4319.1|4325.6|4319.6|4324.9|4318.9|13
1728402090000|2024-10-08 15:41:30|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|1
1728402100000|2024-10-08 15:41:40|4326.6|4320.6|4327.6|4321.6|4327.6|4321.6|4326.6|4320.6|11
1728402110000|2024-10-08 15:41:50|4326.6|4320.6|4327.3|4321.3|4327.6|4321.6|4326.6|4320.6|10
1728402120000|2024-10-08 15:42:00|4327.1|4321.1|4329.6|4323.6|4329.6|4323.6|4326.6|4320.6|36
1728402130000|2024-10-08 15:42:10|4329.1|4323.1|4329.9|4323.9|4330.1|4324.1|4329.1|4323.1|10
1728402140000|2024-10-08 15:42:20|4329.6|4323.6|4328.9|4322.9|4329.6|4323.6|4328.9|4322.9|2
1728402150000|2024-10-08 15:42:30|4327.9|4321.9|4328.6|4322.6|4328.6|4322.6|4327.9|4321.9|22
1728402160000|2024-10-08 15:42:40|4328.3|4322.3|4328.6|4322.6|4328.6|4322.6|4327.9|4321.9|7
1728402170000|2024-10-08 15:42:50|4327.6|4321.6|4328.6|4322.6|4328.6|4322.6|4327.6|4321.6|9
1728402180000|2024-10-08 15:43:00|4328.3|4322.3|4326.6|4320.6|4328.3|4322.3|4326.6|4320.6|8
1728402190000|2024-10-08 15:43:10|4326.8|4320.8|4326.6|4320.6|4326.8|4320.8|4326.6|4320.6|0
1728402210000|2024-10-08 15:43:30|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.3|4318.3|12
1728402230000|2024-10-08 15:43:50|4325.6|4319.6|4326.6|4320.6|4326.6|4320.6|4325.6|4319.6|3
1728402240000|2024-10-08 15:44:00|4325.8|4319.8|4324.6|4318.6|4325.8|4319.8|4324.6|4318.6|18
1728402250000|2024-10-08 15:44:10|4324.3|4318.3|4323.8|4317.8|4324.6|4318.6|4323.8|4317.8|16
1728402260000|2024-10-08 15:44:20|4323.6|4317.6|4324.6|4318.6|4324.6|4318.6|4323.6|4317.6|2
1728402270000|2024-10-08 15:44:30|4324.1|4318.1|4324.6|4318.6|4324.6|4318.6|4322.8|4316.8|12
1728402280000|2024-10-08 15:44:40|4324.8|4318.8|4325.6|4319.6|4325.6|4319.6|4324.6|4318.6|4
1728402290000|2024-10-08 15:44:50|4325.4|4319.4|4325.1|4319.1|4325.6|4319.6|4324.6|4318.6|12
1728402300000|2024-10-08 15:45:00|4325.3|4319.3|4324.8|4318.8|4325.8|4319.8|4324.8|4318.8|21
1728402310000|2024-10-08 15:45:10|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.6|4318.6|2
1728402320000|2024-10-08 15:45:20|4324.6|4318.6|4324.6|4318.6|4324.8|4318.8|4324.6|4318.6|1
1728402330000|2024-10-08 15:45:30|4324.8|4318.8|4324.6|4318.6|4324.8|4318.8|4324.6|4318.6|5
1728402340000|2024-10-08 15:45:40|4324.8|4318.8|4325.6|4319.6|4326.8|4320.8|4324.8|4318.8|16
1728402350000|2024-10-08 15:45:50|4325.3|4319.3|4325.4|4319.4|4325.4|4319.4|4324.6|4318.6|6
1728402360000|2024-10-08 15:46:00|4325.1|4319.1|4325.9|4319.9|4325.9|4319.9|4325.1|4319.1|7
1728402370000|2024-10-08 15:46:10|4325.6|4319.6|4325.6|4319.6|4325.9|4319.9|4325.6|4319.6|1
1728402380000|2024-10-08 15:46:20|4325.1|4319.1|4324.6|4318.6|4325.1|4319.1|4324.6|4318.6|4
1728402390000|2024-10-08 15:46:30|||||||||8
1728402400000|2024-10-08 15:46:40|4323.6|4317.6|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|9
1728402410000|2024-10-08 15:46:50|4323.6|4317.6|4322.6|4316.6|4323.6|4317.6|4322.6|4316.6|5
1728402420000|2024-10-08 15:47:00|4323.4|4317.4|4328.6|4322.6|4328.6|4322.6|4322.6|4316.6|44
1728402430000|2024-10-08 15:47:10|4329.1|4323.1|4326.4|4320.4|4329.1|4323.1|4326.4|4320.4|7
1728402440000|2024-10-08 15:47:20|4325.9|4319.9|4324.6|4318.6|4325.9|4319.9|4323.4|4317.4|29
1728402450000|2024-10-08 15:47:30|4323.6|4317.6|4322.6|4316.6|4323.6|4317.6|4322.6|4316.6|7
1728402460000|2024-10-08 15:47:40|4323.4|4317.4|4319.6|4313.6|4323.4|4317.4|4319.6|4313.6|12
1728402470000|2024-10-08 15:47:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|5
1728402480000|2024-10-08 15:48:00|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.9|4313.9|5
1728402490000|2024-10-08 15:48:10|4320.6|4314.6|4319.9|4313.9|4320.6|4314.6|4319.9|4313.9|6
1728402500000|2024-10-08 15:48:20|4319.6|4313.6|4322.6|4316.6|4322.6|4316.6|4319.4|4313.4|5
1728402510000|2024-10-08 15:48:30|4322.4|4316.4|4321.6|4315.6|4322.4|4316.4|4321.6|4315.6|1
1728402520000|2024-10-08 15:48:40|4322.6|4316.6|4322.9|4316.9|4323.1|4317.1|4322.6|4316.6|9
1728402530000|2024-10-08 15:48:50|||||||||7
1728402540000|2024-10-08 15:49:00|4323.1|4317.1|4324.6|4318.6|4326.4|4320.4|4322.9|4316.9|18
1728402550000|2024-10-08 15:49:10|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.4|4319.4|2
1728402560000|2024-10-08 15:49:20|4325.4|4319.4|4323.9|4317.9|4325.4|4319.4|4323.6|4317.6|3
1728402570000|2024-10-08 15:49:30|4323.6|4317.6|4323.6|4317.6|4323.9|4317.9|4323.6|4317.6|1
1728402580000|2024-10-08 15:49:40|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.4|4318.4|3
1728402590000|2024-10-08 15:49:50|4324.9|4318.9|4324.6|4318.6|4324.9|4318.9|4324.6|4318.6|6
1728402600000|2024-10-08 15:50:00|4324.9|4318.9|4326.9|4320.9|4326.9|4320.9|4324.9|4318.9|16
1728402610000|2024-10-08 15:50:10|4326.6|4320.6|4328.6|4322.6|4328.6|4322.6|4326.6|4320.6|4
1728402620000|2024-10-08 15:50:20|4328.9|4322.9|4326.4|4320.4|4328.9|4322.9|4326.4|4320.4|28
1728402630000|2024-10-08 15:50:30|4326.6|4320.6|4326.4|4320.4|4326.6|4320.6|4326.4|4320.4|2
1728402640000|2024-10-08 15:50:40|4325.6|4319.6|4326.6|4320.6|4326.6|4320.6|4324.6|4318.6|17
1728402650000|2024-10-08 15:50:50|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.4|4319.4|7
1728402660000|2024-10-08 15:51:00|4325.9|4319.9|4326.6|4320.6|4326.6|4320.6|4325.9|4319.9|2
1728402670000|2024-10-08 15:51:10|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4326.6|4320.6|3
1728402680000|2024-10-08 15:51:20|4327.1|4321.1|4326.9|4320.9|4327.6|4321.6|4326.4|4320.4|8
1728402690000|2024-10-08 15:51:30|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|3
1728402700000|2024-10-08 15:51:40|4326.6|4320.6|4327.6|4321.6|4327.6|4321.6|4326.6|4320.6|20
1728402710000|2024-10-08 15:51:50|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4326.6|4320.6|4
1728402720000|2024-10-08 15:52:00|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.1|4320.1|3
1728402730000|2024-10-08 15:52:10|4327.6|4321.6|4326.9|4320.9|4328.1|4322.1|4326.9|4320.9|9
1728402740000|2024-10-08 15:52:20|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.6|4319.6|5
1728402750000|2024-10-08 15:52:30|4324.1|4318.1|4323.9|4317.9|4324.6|4318.6|4323.9|4317.9|13
1728402760000|2024-10-08 15:52:40|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4322.6|4316.6|11
1728402770000|2024-10-08 15:52:50|4323.4|4317.4|4323.6|4317.6|4323.9|4317.9|4323.4|4317.4|4
1728402780000|2024-10-08 15:53:00|4323.9|4317.9|4323.6|4317.6|4324.6|4318.6|4323.6|4317.6|6
1728402790000|2024-10-08 15:53:10|4323.9|4317.9|4322.9|4316.9|4323.9|4317.9|4322.6|4316.6|4
1728402800000|2024-10-08 15:53:20|4322.6|4316.6|4320.9|4314.9|4322.6|4316.6|4320.6|4314.6|4
1728402810000|2024-10-08 15:53:30|4320.6|4314.6|4316.1|4310.1|4320.9|4314.9|4315.6|4309.6|13
1728402820000|2024-10-08 15:53:40|4316.6|4310.6|4317.1|4311.1|4317.1|4311.1|4316.6|4310.6|5
1728402830000|2024-10-08 15:53:50|4316.8|4310.8|4317.1|4311.1|4317.1|4311.1|4316.8|4310.8|8
1728402840000|2024-10-08 15:54:00|4317.3|4311.3|4318.1|4312.1|4318.1|4312.1|4317.1|4311.1|5
1728402850000|2024-10-08 15:54:10|4318.9|4312.9|4318.6|4312.6|4319.1|4313.1|4318.1|4312.1|4
1728402860000|2024-10-08 15:54:20|4318.1|4312.1|4318.1|4312.1|4318.6|4312.6|4317.6|4311.6|5
1728402870000|2024-10-08 15:54:30|4317.4|4311.4|4317.1|4311.1|4317.4|4311.4|4317.1|4311.1|2
1728402880000|2024-10-08 15:54:40|4318.1|4312.1|4319.4|4313.4|4319.4|4313.4|4318.1|4312.1|10
1728402890000|2024-10-08 15:54:50|4319.1|4313.1|4320.1|4314.1|4320.3|4314.3|4319.1|4313.1|14
1728402900000|2024-10-08 15:55:00|4320.4|4314.4|4320.8|4314.8|4321.9|4315.9|4320.1|4314.1|3
1728402910000|2024-10-08 15:55:10|4320.6|4314.6|4319.6|4313.6|4320.6|4314.6|4319.4|4313.4|3
1728402920000|2024-10-08 15:55:20|4319.3|4313.3|4318.1|4312.1|4319.3|4313.3|4318.1|4312.1|1
1728402930000|2024-10-08 15:55:30|4318.3|4312.3|4318.1|4312.1|4318.4|4312.4|4316.6|4310.6|12
1728402940000|2024-10-08 15:55:40|4317.8|4311.8|4317.1|4311.1|4318.1|4312.1|4317.1|4311.1|2
1728402950000|2024-10-08 15:55:50|4316.6|4310.6|4315.3|4309.3|4316.8|4310.8|4315.1|4309.1|8
1728402960000|2024-10-08 15:56:00|4315.1|4309.1|4314.1|4308.1|4315.3|4309.3|4313.8|4307.8|16
1728402970000|2024-10-08 15:56:10|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|25
1728402980000|2024-10-08 15:56:20|4315.4|4309.4|4317.1|4311.1|4317.1|4311.1|4315.4|4309.4|6
1728402990000|2024-10-08 15:56:30|4316.9|4310.9|4317.3|4311.3|4318.1|4312.1|4316.1|4310.1|28
1728403000000|2024-10-08 15:56:40|4317.1|4311.1|4318.1|4312.1|4318.1|4312.1|4317.1|4311.1|4
1728403010000|2024-10-08 15:56:50|4316.4|4310.4|4316.8|4310.8|4316.9|4310.9|4316.4|4310.4|7
1728403020000|2024-10-08 15:57:00|4316.6|4310.6|4316.1|4310.1|4316.6|4310.6|4316.1|4310.1|4
1728403030000|2024-10-08 15:57:10|4316.9|4310.9|4315.1|4309.1|4316.9|4310.9|4315.1|4309.1|15
1728403040000|2024-10-08 15:57:20|4315.6|4309.6|4316.9|4310.9|4316.9|4310.9|4315.4|4309.4|12
1728403050000|2024-10-08 15:57:30|4317.1|4311.1|4316.1|4310.1|4317.4|4311.4|4316.1|4310.1|6
1728403060000|2024-10-08 15:57:40|4316.4|4310.4|4316.4|4310.4|4317.1|4311.1|4315.8|4309.8|44
1728403070000|2024-10-08 15:57:50|4316.1|4310.1|4315.8|4309.8|4316.1|4310.1|4315.4|4309.4|3
1728403080000|2024-10-08 15:58:00|4316.1|4310.1|4316.4|4310.4|4316.4|4310.4|4315.6|4309.6|3
1728403090000|2024-10-08 15:58:10|4316.1|4310.1|4317.4|4311.4|4317.4|4311.4|4316.1|4310.1|6
1728403100000|2024-10-08 15:58:20|4317.6|4311.6|4317.1|4311.1|4318.4|4312.4|4317.1|4311.1|10
1728403110000|2024-10-08 15:58:30|4316.8|4310.8|4316.1|4310.1|4317.1|4311.1|4315.9|4309.9|3
1728403120000|2024-10-08 15:58:40|4315.3|4309.3|4314.6|4308.6|4315.6|4309.6|4314.3|4308.3|10
1728403130000|2024-10-08 15:58:50|4314.3|4308.3|4315.6|4309.6|4315.6|4309.6|4314.1|4308.1|14
1728403140000|2024-10-08 15:59:00|4315.3|4309.3|4316.6|4310.6|4317.4|4311.4|4315.3|4309.3|22
1728403150000|2024-10-08 15:59:10|4316.3|4310.3|4316.9|4310.9|4317.1|4311.1|4315.6|4309.6|8
1728403160000|2024-10-08 15:59:20|4317.1|4311.1|4315.1|4309.1|4317.1|4311.1|4315.1|4309.1|262
1728403170000|2024-10-08 15:59:30|4314.9|4308.9|4315.1|4309.1|4315.1|4309.1|4314.9|4308.9|12
1728403180000|2024-10-08 15:59:40|4314.6|4308.6|4314.3|4308.3|4314.6|4308.6|4314.3|4308.3|9
1728403190000|2024-10-08 15:59:50|4314.9|4308.9|4314.1|4308.1|4315.1|4309.1|4314.1|4308.1|8
1728403200000|2024-10-08 16:00:00|4313.9|4307.9|4315.1|4309.1|4315.1|4309.1|4313.9|4307.9|5
1728403210000|2024-10-08 16:00:10|4314.9|4308.9|4314.3|4308.3|4314.9|4308.9|4314.3|4308.3|4
1728403220000|2024-10-08 16:00:20|4314.1|4308.1|4313.1|4307.1|4314.1|4308.1|4313.1|4307.1|17
1728403230000|2024-10-08 16:00:30|4313.6|4307.6|4313.8|4307.8|4315.1|4309.1|4313.4|4307.4|26
1728403240000|2024-10-08 16:00:40|4313.3|4307.3|4314.1|4308.1|4314.1|4308.1|4313.1|4307.1|8
1728403250000|2024-10-08 16:00:50|4313.9|4307.9|4313.1|4307.1|4313.9|4307.9|4313.1|4307.1|7
1728403260000|2024-10-08 16:01:00|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|4313.1|4307.1|19
1728403270000|2024-10-08 16:01:10|4313.9|4307.9|4313.3|4307.3|4314.1|4308.1|4313.3|4307.3|5
1728403280000|2024-10-08 16:01:20|4313.1|4307.1|4314.1|4308.1|4314.1|4308.1|4313.1|4307.1|3
1728403290000|2024-10-08 16:01:30|4314.3|4308.3|4317.1|4311.1|4317.1|4311.1|4314.1|4308.1|24
1728403300000|2024-10-08 16:01:40|4316.9|4310.9|4316.9|4310.9|4317.1|4311.1|4316.6|4310.6|6
1728403310000|2024-10-08 16:01:50|4317.1|4311.1|4317.6|4311.6|4317.6|4311.6|4316.3|4310.3|6
1728403320000|2024-10-08 16:02:00|4317.9|4311.9|4318.4|4312.4|4318.9|4312.9|4317.9|4311.9|6
1728403330000|2024-10-08 16:02:10|4318.1|4312.1|4316.8|4310.8|4318.4|4312.4|4316.4|4310.4|4
1728403340000|2024-10-08 16:02:20|4316.6|4310.6|4316.1|4310.1|4317.1|4311.1|4316.1|4310.1|5
1728403350000|2024-10-08 16:02:30|||||||||3
1728403360000|2024-10-08 16:02:40|4316.3|4310.3|4316.1|4310.1|4316.3|4310.3|4316.1|4310.1|2
1728403370000|2024-10-08 16:02:50|4315.1|4309.1|4315.1|4309.1|4315.3|4309.3|4315.1|4309.1|1
1728403380000|2024-10-08 16:03:00|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4315.4|4309.4|12
1728403390000|2024-10-08 16:03:10|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|3
1728403400000|2024-10-08 16:03:20|4315.3|4309.3|4315.1|4309.1|4315.3|4309.3|4315.1|4309.1|1
1728403410000|2024-10-08 16:03:30|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|11
1728403420000|2024-10-08 16:03:40|4314.3|4308.3|4315.1|4309.1|4315.1|4309.1|4314.3|4308.3|5
1728403430000|2024-10-08 16:03:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.3|4309.3|13
1728403440000|2024-10-08 16:04:00|4315.6|4309.6|4316.1|4310.1|4316.1|4310.1|4314.9|4308.9|6
1728403450000|2024-10-08 16:04:10|4315.3|4309.3|4316.1|4310.1|4316.1|4310.1|4315.3|4309.3|5
1728403460000|2024-10-08 16:04:20|4316.3|4310.3|4316.6|4310.6|4317.1|4311.1|4316.1|4310.1|14
1728403470000|2024-10-08 16:04:30|4316.4|4310.4|4316.1|4310.1|4316.6|4310.6|4316.1|4310.1|0
1728403480000|2024-10-08 16:04:40|4315.9|4309.9|4315.1|4309.1|4315.9|4309.9|4315.1|4309.1|6
1728403490000|2024-10-08 16:04:50|4315.3|4309.3|4316.1|4310.1|4316.1|4310.1|4315.3|4309.3|5
1728403500000|2024-10-08 16:05:00|4315.9|4309.9|4316.9|4310.9|4317.1|4311.1|4315.9|4309.9|5
1728403510000|2024-10-08 16:05:10|4316.6|4310.6|4314.1|4308.1|4316.6|4310.6|4314.1|4308.1|22
1728403520000|2024-10-08 16:05:20|4313.8|4307.8|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|2
1728403530000|2024-10-08 16:05:30|4313.9|4307.9|4313.3|4307.3|4313.9|4307.9|4313.1|4307.1|8
1728403540000|2024-10-08 16:05:40|4313.1|4307.1|4313.1|4307.1|4314.1|4308.1|4311.1|4305.1|29
1728403550000|2024-10-08 16:05:50|4312.9|4306.9|4312.6|4306.6|4312.9|4306.9|4312.6|4306.6|1
1728403560000|2024-10-08 16:06:00|4312.4|4306.4|4314.1|4308.1|4314.1|4308.1|4312.1|4306.1|5
1728403570000|2024-10-08 16:06:10|4313.9|4307.9|4312.9|4306.9|4313.9|4307.9|4312.9|4306.9|7
1728403580000|2024-10-08 16:06:20|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|5
1728403590000|2024-10-08 16:06:30|4312.9|4306.9|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|2
1728403600000|2024-10-08 16:06:40|4312.9|4306.9|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|0
1728403610000|2024-10-08 16:06:50|||||||||1
1728403620000|2024-10-08 16:07:00|4312.9|4306.9|4312.6|4306.6|4313.1|4307.1|4312.1|4306.1|17
1728403630000|2024-10-08 16:07:10|4312.9|4306.9|4313.1|4307.1|4313.4|4307.4|4312.9|4306.9|9
1728403640000|2024-10-08 16:07:20|4313.6|4307.6|4313.9|4307.9|4313.9|4307.9|4313.1|4307.1|4
1728403650000|2024-10-08 16:07:30|4314.9|4308.9|4315.4|4309.4|4315.9|4309.9|4314.9|4308.9|7
1728403660000|2024-10-08 16:07:40|4315.1|4309.1|4315.4|4309.4|4315.4|4309.4|4315.1|4309.1|0
1728403670000|2024-10-08 16:07:50|4315.9|4309.9|4314.9|4308.9|4315.9|4309.9|4314.9|4308.9|1
1728403680000|2024-10-08 16:08:00|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4314.9|4308.9|6
1728403690000|2024-10-08 16:08:10|4315.4|4309.4|4319.9|4313.9|4319.9|4313.9|4315.4|4309.4|16
1728403700000|2024-10-08 16:08:20|4318.9|4312.9|4317.9|4311.9|4318.9|4312.9|4317.9|4311.9|8
1728403710000|2024-10-08 16:08:30|4317.6|4311.6|4317.1|4311.1|4317.9|4311.9|4316.9|4310.9|7
1728403720000|2024-10-08 16:08:40|4317.4|4311.4|4319.9|4313.9|4319.9|4313.9|4316.9|4310.9|15
1728403730000|2024-10-08 16:08:50|4320.1|4314.1|4320.1|4314.1|4320.9|4314.9|4320.1|4314.1|7
1728403740000|2024-10-08 16:09:00|4319.9|4313.9|4321.9|4315.9|4321.9|4315.9|4319.6|4313.6|6
1728403750000|2024-10-08 16:09:10|4321.4|4315.4|4320.1|4314.1|4321.4|4315.4|4320.1|4314.1|8
1728403760000|2024-10-08 16:09:20|4319.8|4313.8|4320.1|4314.1|4320.1|4314.1|4319.6|4313.6|1
1728403770000|2024-10-08 16:09:30|4319.1|4313.1|4316.9|4310.9|4319.1|4313.1|4316.9|4310.9|12
1728403780000|2024-10-08 16:09:40|4317.1|4311.1|4318.4|4312.4|4318.4|4312.4|4317.1|4311.1|17
1728403790000|2024-10-08 16:09:50|4317.9|4311.9|4315.9|4309.9|4317.9|4311.9|4315.9|4309.9|2
1728403800000|2024-10-08 16:10:00|4315.1|4309.1|4315.4|4309.4|4316.4|4310.4|4315.1|4309.1|20
1728403810000|2024-10-08 16:10:10|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.4|4308.4|0
1728403820000|2024-10-08 16:10:20|4315.1|4309.1|4315.1|4309.1|4315.6|4309.6|4315.1|4309.1|10
1728403830000|2024-10-08 16:10:30|4314.9|4308.9|4315.4|4309.4|4316.1|4310.1|4314.9|4308.9|5
1728403840000|2024-10-08 16:10:40|4314.9|4308.9|4315.1|4309.1|4315.1|4309.1|4314.9|4308.9|1
1728403850000|2024-10-08 16:10:50|4314.9|4308.9|4314.4|4308.4|4315.1|4309.1|4314.4|4308.4|3
1728403860000|2024-10-08 16:11:00|4313.4|4307.4|4313.6|4307.6|4314.1|4308.1|4313.4|4307.4|5
1728403870000|2024-10-08 16:11:10|4313.1|4307.1|4313.4|4307.4|4313.6|4307.6|4313.1|4307.1|6
1728403880000|2024-10-08 16:11:20|4313.1|4307.1|4314.1|4308.1|4314.1|4308.1|4313.1|4307.1|5
1728403890000|2024-10-08 16:11:30|4313.9|4307.9|4311.6|4305.6|4314.1|4308.1|4311.6|4305.6|10
1728403900000|2024-10-08 16:11:40|4311.9|4305.9|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|3
1728403910000|2024-10-08 16:11:50|4311.3|4305.3|4312.1|4306.1|4312.1|4306.1|4310.9|4304.9|13
1728403920000|2024-10-08 16:12:00|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|5
1728403930000|2024-10-08 16:12:10|4313.6|4307.6|4314.6|4308.6|4314.8|4308.8|4313.6|4307.6|13
1728403940000|2024-10-08 16:12:20|4314.3|4308.3|4315.1|4309.1|4315.1|4309.1|4314.3|4308.3|2
1728403950000|2024-10-08 16:12:30|4314.6|4308.6|4314.1|4308.1|4314.6|4308.6|4314.1|4308.1|11
1728403960000|2024-10-08 16:12:40|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.1|4308.1|0
1728403970000|2024-10-08 16:12:50|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1728403980000|2024-10-08 16:13:00|||||||||6
1728403990000|2024-10-08 16:13:10|||||||||11
1728404000000|2024-10-08 16:13:20|4315.4|4309.4|4314.6|4308.6|4315.4|4309.4|4314.6|4308.6|5
1728404010000|2024-10-08 16:13:30|4314.1|4308.1|4314.1|4308.1|4314.3|4308.3|4314.1|4308.1|7
1728404020000|2024-10-08 16:13:40|4314.6|4308.6|4316.1|4310.1|4316.1|4310.1|4314.1|4308.1|12
1728404030000|2024-10-08 16:13:50|4318.1|4312.1|4318.1|4312.1|4318.3|4312.3|4318.1|4312.1|4
1728404040000|2024-10-08 16:14:00|4317.8|4311.8|4320.1|4314.1|4320.1|4314.1|4317.8|4311.8|15
1728404050000|2024-10-08 16:14:10|4320.9|4314.9|4323.1|4317.1|4323.3|4317.3|4320.9|4314.9|76
1728404060000|2024-10-08 16:14:20|4322.4|4316.4|4319.8|4313.8|4322.4|4316.4|4319.8|4313.8|15
1728404070000|2024-10-08 16:14:30|4319.4|4313.4|4319.4|4313.4|4319.6|4313.6|4318.9|4312.9|0
1728404080000|2024-10-08 16:14:40|4319.1|4313.1|4318.9|4312.9|4319.1|4313.1|4318.9|4312.9|1
1728404090000|2024-10-08 16:14:50|4318.4|4312.4|4317.6|4311.6|4318.4|4312.4|4317.6|4311.6|4
1728404100000|2024-10-08 16:15:00|4317.9|4311.9|4318.1|4312.1|4318.4|4312.4|4317.9|4311.9|7
1728404110000|2024-10-08 16:15:10|4318.4|4312.4|4318.1|4312.1|4318.6|4312.6|4318.1|4312.1|7
1728404120000|2024-10-08 16:15:20|4317.9|4311.9|4317.1|4311.1|4318.1|4312.1|4317.1|4311.1|4
1728404130000|2024-10-08 16:15:30|4316.8|4310.8|4316.1|4310.1|4316.8|4310.8|4316.1|4310.1|4
1728404140000|2024-10-08 16:15:40|4316.3|4310.3|4314.3|4308.3|4316.3|4310.3|4314.1|4308.1|21
1728404150000|2024-10-08 16:15:50|4314.6|4308.6|4316.1|4310.1|4316.1|4310.1|4314.6|4308.6|24
1728404160000|2024-10-08 16:16:00|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4316.9|4310.9|2
1728404170000|2024-10-08 16:16:10|4316.9|4310.9|4317.9|4311.9|4318.1|4312.1|4316.9|4310.9|4
1728404180000|2024-10-08 16:16:20|4317.3|4311.3|4316.1|4310.1|4317.9|4311.9|4316.1|4310.1|11
1728404190000|2024-10-08 16:16:30|||||||||1
1728404200000|2024-10-08 16:16:40|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4316.1|4310.1|5
1728404210000|2024-10-08 16:16:50|4316.9|4310.9|4316.4|4310.4|4317.1|4311.1|4316.1|4310.1|3
1728404220000|2024-10-08 16:17:00|4316.6|4310.6|4317.1|4311.1|4317.1|4311.1|4316.1|4310.1|1
1728404240000|2024-10-08 16:17:20|4316.9|4310.9|4318.1|4312.1|4318.1|4312.1|4316.9|4310.9|14
1728404250000|2024-10-08 16:17:30|4318.6|4312.6|4318.4|4312.4|4318.9|4312.9|4318.1|4312.1|5
1728404260000|2024-10-08 16:17:40|4318.1|4312.1|4318.4|4312.4|4318.6|4312.6|4318.1|4312.1|1
1728404270000|2024-10-08 16:17:50|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|1
1728404280000|2024-10-08 16:18:00|4318.4|4312.4|4318.4|4312.4|4319.4|4313.4|4318.1|4312.1|11
1728404290000|2024-10-08 16:18:10|||||||||2
1728404300000|2024-10-08 16:18:20|4318.1|4312.1|4317.9|4311.9|4318.1|4312.1|4317.9|4311.9|2
1728404310000|2024-10-08 16:18:30|4318.1|4312.1|4316.6|4310.6|4318.1|4312.1|4316.6|4310.6|7
1728404320000|2024-10-08 16:18:40|4316.1|4310.1|4316.4|4310.4|4317.1|4311.1|4316.1|4310.1|7
1728404330000|2024-10-08 16:18:50|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4315.8|4309.8|1
1728404340000|2024-10-08 16:19:00|4316.8|4310.8|4316.1|4310.1|4316.8|4310.8|4316.1|4310.1|6
1728404350000|2024-10-08 16:19:10|4316.4|4310.4|4316.1|4310.1|4316.6|4310.6|4316.1|4310.1|3
1728404360000|2024-10-08 16:19:20|4315.9|4309.9|4316.1|4310.1|4316.1|4310.1|4315.9|4309.9|3
1728404370000|2024-10-08 16:19:30|4315.9|4309.9|4316.1|4310.1|4316.1|4310.1|4314.9|4308.9|7
1728404380000|2024-10-08 16:19:40|4315.9|4309.9|4316.1|4310.1|4316.1|4310.1|4315.9|4309.9|1
1728404390000|2024-10-08 16:19:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728404400000|2024-10-08 16:20:00|4316.1|4310.1|4317.1|4311.1|4317.1|4311.1|4316.1|4310.1|16
1728404410000|2024-10-08 16:20:10|4316.9|4310.9|4316.3|4310.3|4316.9|4310.9|4316.3|4310.3|8
1728404420000|2024-10-08 16:20:20|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4315.4|4309.4|2
1728404430000|2024-10-08 16:20:30|4315.9|4309.9|4314.9|4308.9|4316.1|4310.1|4314.9|4308.9|3
1728404440000|2024-10-08 16:20:40|4315.1|4309.1|4315.6|4309.6|4316.1|4310.1|4315.1|4309.1|17
1728404450000|2024-10-08 16:20:50|4315.8|4309.8|4316.1|4310.1|4316.1|4310.1|4315.8|4309.8|4
1728404460000|2024-10-08 16:21:00|||||||||2
1728404470000|2024-10-08 16:21:10|4315.8|4309.8|4315.3|4309.3|4315.8|4309.8|4315.3|4309.3|4
1728404480000|2024-10-08 16:21:20|4315.9|4309.9|4316.1|4310.1|4317.1|4311.1|4315.9|4309.9|13
1728404490000|2024-10-08 16:21:30|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4315.9|4309.9|14
1728404500000|2024-10-08 16:21:40|4317.4|4311.4|4317.1|4311.1|4318.4|4312.4|4317.1|4311.1|25
1728404510000|2024-10-08 16:21:50|4316.6|4310.6|4316.1|4310.1|4317.1|4311.1|4316.1|4310.1|2
1728404520000|2024-10-08 16:22:00|||||||||13
1728404540000|2024-10-08 16:22:20|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|5
1728404550000|2024-10-08 16:22:30|4315.6|4309.6|4314.1|4308.1|4315.6|4309.6|4314.1|4308.1|4
1728404560000|2024-10-08 16:22:40|4313.9|4307.9|4313.6|4307.6|4313.9|4307.9|4313.6|4307.6|2
1728404570000|2024-10-08 16:22:50|4313.8|4307.8|4314.1|4308.1|4314.1|4308.1|4313.1|4307.1|17
1728404580000|2024-10-08 16:23:00|4315.1|4309.1|4315.1|4309.1|4315.4|4309.4|4315.1|4309.1|8
1728404590000|2024-10-08 16:23:10|4314.9|4308.9|4315.9|4309.9|4316.1|4310.1|4314.4|4308.4|2
1728404600000|2024-10-08 16:23:20|4316.9|4310.9|4317.1|4311.1|4317.1|4311.1|4316.9|4310.9|1
1728404610000|2024-10-08 16:23:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|10
1728404620000|2024-10-08 16:23:40|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4316.9|4310.9|3
1728404630000|2024-10-08 16:23:50|4316.9|4310.9|4316.9|4310.9|4317.1|4311.1|4316.9|4310.9|1
1728404640000|2024-10-08 16:24:00|4317.1|4311.1|4317.9|4311.9|4318.1|4312.1|4317.1|4311.1|12
1728404650000|2024-10-08 16:24:10|4317.4|4311.4|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|1
1728404660000|2024-10-08 16:24:20|4315.9|4309.9|4317.1|4311.1|4317.1|4311.1|4315.9|4309.9|8
1728404670000|2024-10-08 16:24:30|4316.9|4310.9|4318.1|4312.1|4318.9|4312.9|4316.9|4310.9|27
1728404680000|2024-10-08 16:24:40|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.1|4311.1|0
1728404690000|2024-10-08 16:24:50|4317.6|4311.6|4317.9|4311.9|4317.9|4311.9|4317.6|4311.6|0
1728404700000|2024-10-08 16:25:00|4318.1|4312.1|4318.9|4312.9|4318.9|4312.9|4317.6|4311.6|7
1728404710000|2024-10-08 16:25:10|||||||||2
1728404720000|2024-10-08 16:25:20|||||||||1
1728404730000|2024-10-08 16:25:30|4318.6|4312.6|4317.4|4311.4|4318.6|4312.6|4317.1|4311.1|16
1728404740000|2024-10-08 16:25:40|4317.1|4311.1|4316.1|4310.1|4317.1|4311.1|4316.1|4310.1|3
1728404750000|2024-10-08 16:25:50|4315.9|4309.9|4314.9|4308.9|4315.9|4309.9|4314.9|4308.9|4
1728404760000|2024-10-08 16:26:00|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4313.8|4307.8|13
1728404770000|2024-10-08 16:26:10|4315.4|4309.4|4315.1|4309.1|4315.4|4309.4|4315.1|4309.1|1
1728404790000|2024-10-08 16:26:30|4314.9|4308.9|4315.1|4309.1|4315.1|4309.1|4314.4|4308.4|8
1728404800000|2024-10-08 16:26:40|4314.8|4308.8|4314.1|4308.1|4314.8|4308.8|4314.1|4308.1|7
1728404810000|2024-10-08 16:26:50|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|11
1728404820000|2024-10-08 16:27:00|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|5
1728404830000|2024-10-08 16:27:10|4312.9|4306.9|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|11
1728404840000|2024-10-08 16:27:20|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|1
1728404850000|2024-10-08 16:27:30|4313.4|4307.4|4314.1|4308.1|4314.1|4308.1|4313.1|4307.1|11
1728404860000|2024-10-08 16:27:40|4313.9|4307.9|4313.1|4307.1|4313.9|4307.9|4313.1|4307.1|2
1728404870000|2024-10-08 16:27:50|4313.6|4307.6|4313.9|4307.9|4313.9|4307.9|4313.6|4307.6|10
1728404880000|2024-10-08 16:28:00|4314.1|4308.1|4315.1|4309.1|4315.1|4309.1|4313.4|4307.4|5
1728404890000|2024-10-08 16:28:10|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|3
1728404900000|2024-10-08 16:28:20|4314.4|4308.4|4314.4|4308.4|4314.6|4308.6|4313.9|4307.9|9
1728404910000|2024-10-08 16:28:30|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.6|4307.6|0
1728404920000|2024-10-08 16:28:40|4313.6|4307.6|4316.6|4310.6|4316.6|4310.6|4313.6|4307.6|11
1728404930000|2024-10-08 16:28:50|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.6|4309.6|2
1728404940000|2024-10-08 16:29:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.1|4309.1|4
1728404950000|2024-10-08 16:29:10|4314.9|4308.9|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1728404960000|2024-10-08 16:29:20|4315.1|4309.1|4314.4|4308.4|4315.1|4309.1|4314.4|4308.4|27
1728404970000|2024-10-08 16:29:30|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4313.9|4307.9|1
1728404980000|2024-10-08 16:29:40|4313.9|4307.9|4314.1|4308.1|4314.1|4308.1|4313.9|4307.9|0
1728404990000|2024-10-08 16:29:50|4313.3|4307.3|4313.3|4307.3|4313.6|4307.6|4313.3|4307.3|15
1728405000000|2024-10-08 16:30:00|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|14
1728405010000|2024-10-08 16:30:10|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|2
1728405020000|2024-10-08 16:30:20|4313.4|4307.4|4313.4|4307.4|4313.9|4307.9|4312.9|4306.9|33
1728405030000|2024-10-08 16:30:30|4314.1|4308.1|4314.9|4308.9|4315.4|4309.4|4314.1|4308.1|12
1728405040000|2024-10-08 16:30:40|4315.1|4309.1|4315.9|4309.9|4315.9|4309.9|4314.9|4308.9|5
1728405050000|2024-10-08 16:30:50|4315.1|4309.1|4314.9|4308.9|4315.9|4309.9|4314.9|4308.9|3
1728405060000|2024-10-08 16:31:00|4315.1|4309.1|4315.4|4309.4|4315.9|4309.9|4315.1|4309.1|4
1728405070000|2024-10-08 16:31:10|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1728405080000|2024-10-08 16:31:20|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|13
1728405090000|2024-10-08 16:31:30|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4314.9|4308.9|3
1728405100000|2024-10-08 16:31:40|4314.9|4308.9|4315.1|4309.1|4315.1|4309.1|4314.9|4308.9|3
1728405110000|2024-10-08 16:31:50|4314.6|4308.6|4313.1|4307.1|4314.9|4308.9|4313.1|4307.1|29
1728405120000|2024-10-08 16:32:00|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|4313.1|4307.1|16
1728405130000|2024-10-08 16:32:10|4311.6|4305.6|4311.3|4305.3|4311.6|4305.6|4310.3|4304.3|13
1728405140000|2024-10-08 16:32:20|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4312.3|4306.3|32
1728405150000|2024-10-08 16:32:30|4312.3|4306.3|4311.8|4305.8|4312.3|4306.3|4311.6|4305.6|11
1728405160000|2024-10-08 16:32:40|4311.6|4305.6|4312.3|4306.3|4312.3|4306.3|4311.6|4305.6|5
1728405170000|2024-10-08 16:32:50|4312.1|4306.1|4312.3|4306.3|4312.3|4306.3|4312.1|4306.1|3
1728405180000|2024-10-08 16:33:00|4312.6|4306.6|4312.6|4306.6|4313.3|4307.3|4312.6|4306.6|27
1728405190000|2024-10-08 16:33:10|4312.8|4306.8|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|0
1728405200000|2024-10-08 16:33:20|4312.3|4306.3|4313.1|4307.1|4313.1|4307.1|4312.3|4306.3|1
1728405210000|2024-10-08 16:33:30|4312.6|4306.6|4312.3|4306.3|4312.6|4306.6|4312.3|4306.3|1
1728405220000|2024-10-08 16:33:40|4311.6|4305.6|4310.6|4304.6|4311.6|4305.6|4310.6|4304.6|7
1728405230000|2024-10-08 16:33:50|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4311.1|4305.1|4
1728405240000|2024-10-08 16:34:00|4311.3|4305.3|4311.8|4305.8|4312.6|4306.6|4311.3|4305.3|25
1728405250000|2024-10-08 16:34:10|4312.1|4306.1|4309.6|4303.6|4312.1|4306.1|4309.6|4303.6|8
1728405260000|2024-10-08 16:34:20|||||||||12
1728405270000|2024-10-08 16:34:30|||||||||3
1728405280000|2024-10-08 16:34:40|4309.1|4303.1|4308.8|4302.8|4309.3|4303.3|4308.8|4302.8|9
1728405290000|2024-10-08 16:34:50|4308.3|4302.3|4308.3|4302.3|4308.6|4302.6|4308.3|4302.3|4
1728405300000|2024-10-08 16:35:00|4308.1|4302.1|4307.8|4301.8|4308.8|4302.8|4307.8|4301.8|26
1728405310000|2024-10-08 16:35:10|4308.8|4302.8|4307.6|4301.6|4308.8|4302.8|4306.6|4300.6|9
1728405320000|2024-10-08 16:35:20|4307.1|4301.1|4306.8|4300.8|4307.1|4301.1|4306.8|4300.8|1
1728405330000|2024-10-08 16:35:30|4306.6|4300.6|4307.1|4301.1|4307.1|4301.1|4306.3|4300.3|15
1728405340000|2024-10-08 16:35:40|4307.6|4301.6|4308.3|4302.3|4308.3|4302.3|4307.6|4301.6|7
1728405350000|2024-10-08 16:35:50|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.3|4301.3|1
1728405360000|2024-10-08 16:36:00|4306.6|4300.6|4306.6|4300.6|4307.3|4301.3|4306.3|4300.3|7
1728405370000|2024-10-08 16:36:10|4306.3|4300.3|4305.6|4299.6|4306.3|4300.3|4305.3|4299.3|16
1728405380000|2024-10-08 16:36:20|4305.3|4299.3|4305.6|4299.6|4305.6|4299.6|4305.3|4299.3|11
1728405390000|2024-10-08 16:36:30|4305.3|4299.3|4306.1|4300.1|4306.6|4300.6|4305.3|4299.3|23
1728405400000|2024-10-08 16:36:40|4305.8|4299.8|4306.8|4300.8|4307.6|4301.6|4305.6|4299.6|15
1728405410000|2024-10-08 16:36:50|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|2
1728405420000|2024-10-08 16:37:00|4306.3|4300.3|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|8
1728405430000|2024-10-08 16:37:10|4306.3|4300.3|4305.6|4299.6|4306.6|4300.6|4305.6|4299.6|3
1728405440000|2024-10-08 16:37:20|4304.8|4298.8|4304.8|4298.8|4305.1|4299.1|4304.8|4298.8|10
1728405450000|2024-10-08 16:37:30|4305.6|4299.6|4304.8|4298.8|4305.6|4299.6|4304.6|4298.6|12
1728405460000|2024-10-08 16:37:40|4304.6|4298.6|4304.6|4298.6|4304.8|4298.8|4304.6|4298.6|14
1728405470000|2024-10-08 16:37:50|4304.3|4298.3|4306.6|4300.6|4306.6|4300.6|4304.3|4298.3|37
1728405480000|2024-10-08 16:38:00|4306.3|4300.3|4306.6|4300.6|4306.6|4300.6|4306.3|4300.3|7
1728405490000|2024-10-08 16:38:10|4306.8|4300.8|4307.8|4301.8|4307.8|4301.8|4306.8|4300.8|10
1728405500000|2024-10-08 16:38:20|4308.6|4302.6|4309.3|4303.3|4309.6|4303.6|4308.6|4302.6|17
1728405510000|2024-10-08 16:38:30|4309.1|4303.1|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|10
1728405520000|2024-10-08 16:38:40|4309.1|4303.1|4308.8|4302.8|4309.6|4303.6|4308.8|4302.8|3
1728405530000|2024-10-08 16:38:50|4308.6|4302.6|4309.1|4303.1|4309.1|4303.1|4308.3|4302.3|3
1728405540000|2024-10-08 16:39:00|4308.6|4302.6|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|12
1728405550000|2024-10-08 16:39:10|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|2
1728405560000|2024-10-08 16:39:20|||||||||7
1728405570000|2024-10-08 16:39:30|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|6
1728405580000|2024-10-08 16:39:40|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|2
1728405590000|2024-10-08 16:39:50|4301.3|4295.3|4302.3|4296.3|4302.6|4296.6|4301.3|4295.3|89
1728405600000|2024-10-08 16:40:00|4301.8|4295.8|4304.8|4298.8|4305.6|4299.6|4301.8|4295.8|45
1728405610000|2024-10-08 16:40:10|4305.6|4299.6|4306.8|4300.8|4308.3|4302.3|4304.8|4298.8|39
1728405620000|2024-10-08 16:40:20|4307.6|4301.6|4306.6|4300.6|4307.6|4301.6|4305.6|4299.6|15
1728405630000|2024-10-08 16:40:30|4307.3|4301.3|4307.6|4301.6|4307.6|4301.6|4306.8|4300.8|15
1728405640000|2024-10-08 16:40:40|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1728405650000|2024-10-08 16:40:50|4306.3|4300.3|4297.5|4291.5|4306.3|4300.3|4297.3|4291.3|119
1728405660000|2024-10-08 16:41:00|4298.5|4292.5|4300.3|4294.3|4300.3|4294.3|4298.5|4292.5|10
1728405670000|2024-10-08 16:41:10|4300|4294|4300|4294|4300|4294|4300|4294|2
1728405680000|2024-10-08 16:41:20|4300.3|4294.3|4300|4294|4300.3|4294.3|4300|4294|18
1728405690000|2024-10-08 16:41:30|4299|4293|4299|4293|4299|4293|4299|4293|20
1728405700000|2024-10-08 16:41:40|||||||||8
1728405710000|2024-10-08 16:41:50|||||||||3
1728405720000|2024-10-08 16:42:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298|4292|21
1728405730000|2024-10-08 16:42:10|4299.5|4293.5|4299.8|4293.8|4301.8|4295.8|4299.3|4293.3|107
1728405740000|2024-10-08 16:42:20|4300|4294|4300|4294|4300.3|4294.3|4299.3|4293.3|11
1728405760000|2024-10-08 16:42:40|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|7
1728405770000|2024-10-08 16:42:50|4300.3|4294.3|4299.3|4293.3|4300.3|4294.3|4299.3|4293.3|10
1728405780000|2024-10-08 16:43:00|4299|4293|4299|4293|4299|4293|4299|4293|2
1728405790000|2024-10-08 16:43:10|4298.8|4292.8|4297.8|4291.8|4298.8|4292.8|4297.8|4291.8|75
1728405800000|2024-10-08 16:43:20|4298|4292|4299.8|4293.8|4299.8|4293.8|4298|4292|9
1728405810000|2024-10-08 16:43:30|4299|4293|4298.3|4292.3|4299|4293|4298|4292|5
1728405820000|2024-10-08 16:43:40|4298.8|4292.8|4298|4292|4298.8|4292.8|4297.8|4291.8|14
1728405830000|2024-10-08 16:43:50|4298.3|4292.3|4297.3|4291.3|4298.3|4292.3|4297.3|4291.3|12
1728405840000|2024-10-08 16:44:00|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|0
1728405850000|2024-10-08 16:44:10|4297.8|4291.8|4298|4292|4298|4292|4297|4291|16
1728405860000|2024-10-08 16:44:20|4298.3|4292.3|4298.3|4292.3|4298.8|4292.8|4298.3|4292.3|6
1728405870000|2024-10-08 16:44:30|4298|4292|4298|4292|4298.3|4292.3|4298|4292|1
1728405880000|2024-10-08 16:44:40|4297.8|4291.8|4296|4290|4297.8|4291.8|4296|4290|21
1728405890000|2024-10-08 16:44:50|4296.8|4290.8|4297|4291|4297|4291|4296.8|4290.8|7
1728405900000|2024-10-08 16:45:00|4297.8|4291.8|4298.8|4292.8|4298.8|4292.8|4297.8|4291.8|23
1728405910000|2024-10-08 16:45:10|4299|4293|4296.8|4290.8|4299|4293|4296.8|4290.8|14
1728405920000|2024-10-08 16:45:20|4296.6|4290.6|4295.8|4289.8|4296.6|4290.6|4295.8|4289.8|3
1728405930000|2024-10-08 16:45:30|4295|4289|4294.3|4288.3|4295|4289|4294|4288|24
1728405940000|2024-10-08 16:45:40|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294|4288|12
1728405950000|2024-10-08 16:45:50|4294|4288|4293.5|4287.5|4294|4288|4292.8|4286.8|42
1728405960000|2024-10-08 16:46:00|4294|4288|4294|4288|4294|4288|4293.8|4287.8|1
1728405970000|2024-10-08 16:46:10|4294.8|4288.8|4294.5|4288.5|4294.8|4288.8|4294.3|4288.3|15
1728405980000|2024-10-08 16:46:20|4294.3|4288.3|4294|4288|4294.8|4288.8|4293.8|4287.8|5
1728405990000|2024-10-08 16:46:30|||||||||1
1728406000000|2024-10-08 16:46:40|4293.8|4287.8|4292|4286|4293.8|4287.8|4291.3|4285.3|26
1728406010000|2024-10-08 16:46:50|4291.3|4285.3|4292|4286|4292|4286|4291.3|4285.3|26
1728406020000|2024-10-08 16:47:00|||||||||8
1728406030000|2024-10-08 16:47:10|4293|4287|4293|4287|4294|4288|4293|4287|27
1728406040000|2024-10-08 16:47:20|4292.3|4286.3|4292|4286|4292.8|4286.8|4291|4285|11
1728406050000|2024-10-08 16:47:30|4292.8|4286.8|4293.5|4287.5|4294|4288|4292.8|4286.8|36
1728406060000|2024-10-08 16:47:40|4293.3|4287.3|4291.5|4285.5|4293.3|4287.3|4291.5|4285.5|5
1728406070000|2024-10-08 16:47:50|4291.8|4285.8|4290.3|4284.3|4291.8|4285.8|4290.3|4284.3|36
1728406080000|2024-10-08 16:48:00|4290.5|4284.5|4294|4288|4294|4288|4290.5|4284.5|30
1728406090000|2024-10-08 16:48:10|4294.5|4288.5|4295|4289|4295|4289|4294.5|4288.5|6
1728406100000|2024-10-08 16:48:20|4294.5|4288.5|4295.3|4289.3|4295.3|4289.3|4294.3|4288.3|4
1728406110000|2024-10-08 16:48:30|4294|4288|4292|4286|4294|4288|4292|4286|19
1728406120000|2024-10-08 16:48:40|4291.8|4285.8|4292|4286|4292|4286|4291.8|4285.8|4
1728406130000|2024-10-08 16:48:50|4292.3|4286.3|4293|4287|4293|4287|4292.3|4286.3|7
1728406140000|2024-10-08 16:49:00|4293.8|4287.8|4294.5|4288.5|4294.8|4288.8|4293|4287|31
1728406150000|2024-10-08 16:49:10|4294.8|4288.8|4293.8|4287.8|4294.8|4288.8|4292.8|4286.8|25
1728406160000|2024-10-08 16:49:20|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|1
1728406170000|2024-10-08 16:49:30|4294.5|4288.5|4296|4290|4296|4290|4294.5|4288.5|16
1728406180000|2024-10-08 16:49:40|4296.3|4290.3|4295.5|4289.5|4296.3|4290.3|4295.3|4289.3|9
1728406190000|2024-10-08 16:49:50|4295.8|4289.8|4295.5|4289.5|4296|4290|4295.5|4289.5|8
1728406200000|2024-10-08 16:50:00|4295|4289|4295|4289|4295.3|4289.3|4294.3|4288.3|28
1728406210000|2024-10-08 16:50:10|4295.3|4289.3|4296.5|4290.5|4296.5|4290.5|4295.3|4289.3|10
1728406220000|2024-10-08 16:50:20|4296|4290|4295.5|4289.5|4296|4290|4295|4289|4
1728406230000|2024-10-08 16:50:30|4295.8|4289.8|4295.3|4289.3|4296|4290|4295.3|4289.3|1
1728406240000|2024-10-08 16:50:40|4295.8|4289.8|4293|4287|4295.8|4289.8|4293|4287|11
1728406250000|2024-10-08 16:50:50|4292.8|4286.8|4292.8|4286.8|4293|4287|4292.8|4286.8|24
1728406260000|2024-10-08 16:51:00|4293|4287|4293|4287|4293|4287|4292.8|4286.8|8
1728406270000|2024-10-08 16:51:10|4292|4286|4292.5|4286.5|4292.5|4286.5|4292|4286|17
1728406280000|2024-10-08 16:51:20|4292.3|4286.3|4293|4287|4293|4287|4292.3|4286.3|2
1728406290000|2024-10-08 16:51:30|4292|4286|4293|4287|4293.8|4287.8|4292|4286|34
1728406300000|2024-10-08 16:51:40|4292.8|4286.8|4292|4286|4292.8|4286.8|4292|4286|2
1728406310000|2024-10-08 16:51:50|4291.8|4285.8|4292|4286|4292|4286|4291.8|4285.8|2
1728406320000|2024-10-08 16:52:00|||||||||12
1728406330000|2024-10-08 16:52:10|||||||||11
1728406340000|2024-10-08 16:52:20|4293|4287|4293|4287|4293|4287|4293|4287|7
1728406350000|2024-10-08 16:52:30|4293.3|4287.3|4292.8|4286.8|4294|4288|4292.8|4286.8|10
1728406360000|2024-10-08 16:52:40|4291.8|4285.8|4291|4285|4291.8|4285.8|4290.8|4284.8|17
1728406370000|2024-10-08 16:52:50|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4291.3|4285.3|2
1728406380000|2024-10-08 16:53:00|4291.5|4285.5|4291|4285|4291.5|4285.5|4290.8|4284.8|6
1728406390000|2024-10-08 16:53:10|4290.8|4284.8|4290.5|4284.5|4290.8|4284.8|4289.8|4283.8|27
1728406400000|2024-10-08 16:53:20|4291|4285|4291.5|4285.5|4291.8|4285.8|4290.5|4284.5|5
1728406410000|2024-10-08 16:53:30|4291.3|4285.3|4291.5|4285.5|4291.5|4285.5|4291.3|4285.3|6
1728406420000|2024-10-08 16:53:40|4291.8|4285.8|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|0
1728406430000|2024-10-08 16:53:50|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|7
1728406440000|2024-10-08 16:54:00|4291.3|4285.3|4292|4286|4292|4286|4291.3|4285.3|8
1728406450000|2024-10-08 16:54:10|4293.5|4287.5|4293.3|4287.3|4294.3|4288.3|4293.3|4287.3|35
1728406460000|2024-10-08 16:54:20|4294|4288|4293.3|4287.3|4294|4288|4293|4287|2
1728406470000|2024-10-08 16:54:30|4293|4287|4292.8|4286.8|4293|4287|4292.3|4286.3|2
1728406480000|2024-10-08 16:54:40|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|5
1728406490000|2024-10-08 16:54:50|4292|4286|4292|4286|4292.3|4286.3|4292|4286|7
1728406500000|2024-10-08 16:55:00|4292.3|4286.3|4293|4287|4293|4287|4292.3|4286.3|15
1728406510000|2024-10-08 16:55:10|4293.3|4287.3|4294.8|4288.8|4294.8|4288.8|4293.3|4287.3|23
1728406520000|2024-10-08 16:55:20|4295.8|4289.8|4294.3|4288.3|4295.8|4289.8|4294.3|4288.3|8
1728406530000|2024-10-08 16:55:30|4294|4288|4294|4288|4294|4288|4294|4288|2
1728406540000|2024-10-08 16:55:40|4293.8|4287.8|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|5
1728406550000|2024-10-08 16:55:50|4293|4287|4292.3|4286.3|4293|4287|4292.3|4286.3|6
1728406560000|2024-10-08 16:56:00|4293|4287|4294.5|4288.5|4294.8|4288.8|4293|4287|25
1728406570000|2024-10-08 16:56:10|4294.3|4288.3|4293.3|4287.3|4294.3|4288.3|4293.3|4287.3|3
1728406580000|2024-10-08 16:56:20|4292.8|4286.8|4293|4287|4293|4287|4292.5|4286.5|17
1728406590000|2024-10-08 16:56:30|4293.3|4287.3|4293.5|4287.5|4294|4288|4293.3|4287.3|17
1728406600000|2024-10-08 16:56:40|4293.3|4287.3|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|0
1728406610000|2024-10-08 16:56:50|4293.5|4287.5|4293.3|4287.3|4294|4288|4293.3|4287.3|3
1728406620000|2024-10-08 16:57:00|4293|4287|4293.3|4287.3|4293.3|4287.3|4292.3|4286.3|8
1728406630000|2024-10-08 16:57:10|4293|4287|4292.8|4286.8|4293|4287|4292.8|4286.8|1
1728406640000|2024-10-08 16:57:20|4293|4287|4293|4287|4293|4287|4292.8|4286.8|9
1728406650000|2024-10-08 16:57:30|4292.8|4286.8|4293|4287|4293|4287|4292.8|4286.8|1
1728406660000|2024-10-08 16:57:40|4292.5|4286.5|4292.8|4286.8|4293|4287|4292.5|4286.5|4
1728406670000|2024-10-08 16:57:50|4293|4287|4292.8|4286.8|4293|4287|4292.8|4286.8|6
1728406680000|2024-10-08 16:58:00|4293|4287|4293.8|4287.8|4294|4288|4293|4287|7
1728406690000|2024-10-08 16:58:10|4294|4288|4294|4288|4294|4288|4294|4288|1
1728406700000|2024-10-08 16:58:20|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|1
1728406710000|2024-10-08 16:58:30|4294|4288|4294|4288|4294|4288|4294|4288|12
1728406720000|2024-10-08 16:58:40|4293.5|4287.5|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|15
1728406730000|2024-10-08 16:58:50|4294|4288|4294|4288|4294|4288|4294|4288|0
1728406740000|2024-10-08 16:59:00|||||||||8
1728406750000|2024-10-08 16:59:10|4293.8|4287.8|4293.5|4287.5|4294|4288|4293.5|4287.5|7
1728406760000|2024-10-08 16:59:20|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.8|4287.8|2
1728406770000|2024-10-08 16:59:30|4295|4289|4295.5|4289.5|4295.5|4289.5|4294.8|4288.8|33
1728406780000|2024-10-08 16:59:40|4295.3|4289.3|4295|4289|4296|4290|4294.8|4288.8|43
1728406790000|2024-10-08 16:59:50|4294.8|4288.8|4295|4289|4295.3|4289.3|4294.8|4288.8|13
1728406800000|2024-10-08 17:00:00|4294.8|4288.8|4292.5|4286.5|4294.8|4288.8|4292.5|4286.5|11
1728406810000|2024-10-08 17:00:10|4292.3|4286.3|4292|4286|4292.5|4286.5|4291.5|4285.5|11
1728406820000|2024-10-08 17:00:20|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|11
1728406830000|2024-10-08 17:00:30|4291.3|4285.3|4291.3|4285.3|4291.8|4285.8|4291.3|4285.3|12
1728406840000|2024-10-08 17:00:40|4291|4285|4290|4284|4291|4285|4290|4284|8
1728406850000|2024-10-08 17:00:50|4289.8|4283.8|4288.3|4282.3|4290|4284|4288.3|4282.3|10
1728406860000|2024-10-08 17:01:00|4288|4282|4288|4282|4288.3|4282.3|4287.8|4281.8|12
1728406870000|2024-10-08 17:01:10|4288.3|4282.3|4289.3|4283.3|4289.3|4283.3|4288.3|4282.3|10
1728406880000|2024-10-08 17:01:20|4289|4283|4289|4283|4289.5|4283.5|4289|4283|15
1728406890000|2024-10-08 17:01:30|4288.8|4282.8|4288.8|4282.8|4289|4283|4288.8|4282.8|20
1728406900000|2024-10-08 17:01:40|4289|4283|4289.5|4283.5|4290.5|4284.5|4288.3|4282.3|10
1728406910000|2024-10-08 17:01:50|4289|4283|4289|4283|4289|4283|4289|4283|2
1728406920000|2024-10-08 17:02:00|4289.3|4283.3|4290|4284|4290|4284|4289|4283|7
1728406930000|2024-10-08 17:02:10|4290.3|4284.3|4290.8|4284.8|4291|4285|4289.8|4283.8|21
1728406940000|2024-10-08 17:02:20|4291|4285|4290.3|4284.3|4291.3|4285.3|4290.3|4284.3|9
1728406950000|2024-10-08 17:02:30|4290|4284|4289|4283|4290|4284|4289|4283|12
1728406960000|2024-10-08 17:02:40|4289.5|4283.5|4289|4283|4289.5|4283.5|4289|4283|6
1728406970000|2024-10-08 17:02:50|4289.3|4283.3|4289|4283|4289.3|4283.3|4289|4283|2
1728406980000|2024-10-08 17:03:00|4288.8|4282.8|4290|4284|4290|4284|4288.8|4282.8|13
1728406990000|2024-10-08 17:03:10|4289.8|4283.8|4290|4284|4290|4284|4289.8|4283.8|0
1728407000000|2024-10-08 17:03:20|4289.8|4283.8|4289|4283|4289.8|4283.8|4288.5|4282.5|10
1728407010000|2024-10-08 17:03:30|4288.8|4282.8|4289|4283|4289|4283|4288.3|4282.3|54
1728407020000|2024-10-08 17:03:40|4288.8|4282.8|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|2
1728407030000|2024-10-08 17:03:50|4288.5|4282.5|4287.8|4281.8|4289.3|4283.3|4287.8|4281.8|4
1728407040000|2024-10-08 17:04:00|4287.3|4281.3|4289|4283|4289.3|4283.3|4287.3|4281.3|23
1728407050000|2024-10-08 17:04:10|4288.8|4282.8|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|47
1728407060000|2024-10-08 17:04:20|4290.5|4284.5|4290|4284|4291.5|4285.5|4289.8|4283.8|51
1728407070000|2024-10-08 17:04:30|4289.5|4283.5|4289|4283|4289.5|4283.5|4288.8|4282.8|4
1728407080000|2024-10-08 17:04:40|4289.5|4283.5|4289.8|4283.8|4290|4284|4289|4283|4
1728407090000|2024-10-08 17:04:50|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|2
1728407100000|2024-10-08 17:05:00|4289|4283|4288|4282|4289|4283|4287.3|4281.3|27
1728407110000|2024-10-08 17:05:10|4288.3|4282.3|4288|4282|4288.3|4282.3|4288|4282|0
1728407120000|2024-10-08 17:05:20|4288.5|4282.5|4289|4283|4289|4283|4288|4282|19
1728407130000|2024-10-08 17:05:30|4288|4282|4290.3|4284.3|4290.3|4284.3|4288|4282|24
1728407140000|2024-10-08 17:05:40|4290|4284|4289.5|4283.5|4290|4284|4289|4283|13
1728407150000|2024-10-08 17:05:50|4289.8|4283.8|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|0
1728407160000|2024-10-08 17:06:00|4290|4284|4289|4283|4290|4284|4289|4283|9
1728407170000|2024-10-08 17:06:10|4289.5|4283.5|4291|4285|4291|4285|4289|4283|20
1728407180000|2024-10-08 17:06:20|4291.8|4285.8|4292|4286|4292|4286|4291|4285|22
1728407190000|2024-10-08 17:06:30|4291.8|4285.8|4290.3|4284.3|4292|4286|4290.3|4284.3|11
1728407200000|2024-10-08 17:06:40|4290.8|4284.8|4292|4286|4292|4286|4290.8|4284.8|13
1728407210000|2024-10-08 17:06:50|4292.3|4286.3|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|3
1728407220000|2024-10-08 17:07:00|4292.5|4286.5|4291|4285|4292.5|4286.5|4291|4285|21
1728407230000|2024-10-08 17:07:10|4291.3|4285.3|4291|4285|4291.8|4285.8|4290.5|4284.5|8
1728407240000|2024-10-08 17:07:20|4290.8|4284.8|4291|4285|4291|4285|4290.8|4284.8|2
1728407250000|2024-10-08 17:07:30|4291.6|4285.6|4293|4287|4293|4287|4291.6|4285.6|24
1728407260000|2024-10-08 17:07:40|||||||||1
1728407270000|2024-10-08 17:07:50|4295.3|4289.3|4297|4291|4297|4291|4295.3|4289.3|15
1728407280000|2024-10-08 17:08:00|4296.8|4290.8|4298.8|4292.8|4298.8|4292.8|4296.3|4290.3|22
1728407290000|2024-10-08 17:08:10|4294.3|4288.3|4296|4290|4296.8|4290.8|4294.3|4288.3|22
1728407300000|2024-10-08 17:08:20|4296.3|4290.3|4297.8|4291.8|4297.8|4291.8|4295.8|4289.8|44
1728407310000|2024-10-08 17:08:30|4297.5|4291.5|4297|4291|4297.5|4291.5|4296.8|4290.8|3
1728407320000|2024-10-08 17:08:40|||||||||6
1728407330000|2024-10-08 17:08:50|4297.3|4291.3|4298|4292|4298|4292|4297.3|4291.3|15
1728407340000|2024-10-08 17:09:00|4297.8|4291.8|4297.3|4291.3|4298|4292|4296.3|4290.3|21
1728407350000|2024-10-08 17:09:10|4297|4291|4300.3|4294.3|4300.3|4294.3|4297|4291|27
1728407360000|2024-10-08 17:09:20|4300.8|4294.8|4303|4297|4303|4297|4299.8|4293.8|41
1728407370000|2024-10-08 17:09:30|4302.8|4296.8|4304|4298|4305.8|4299.8|4302.8|4296.8|22
1728407380000|2024-10-08 17:09:40|4304.6|4298.6|4308.3|4302.3|4308.3|4302.3|4304.6|4298.6|33
1728407390000|2024-10-08 17:09:50|4308.5|4302.5|4309.8|4303.8|4309.8|4303.8|4308.3|4302.3|46
1728407400000|2024-10-08 17:10:00|4309.3|4303.3|4308.8|4302.8|4309.3|4303.3|4307.8|4301.8|85
1728407410000|2024-10-08 17:10:10|4308|4302|4307.8|4301.8|4308|4302|4306.8|4300.8|25
1728407420000|2024-10-08 17:10:20|4307|4301|4309.8|4303.8|4310|4304|4306.8|4300.8|60
1728407430000|2024-10-08 17:10:30|4310|4304|4309.3|4303.3|4310|4304|4309|4303|12
1728407440000|2024-10-08 17:10:40|4309.5|4303.5|4307.8|4301.8|4309.5|4303.5|4307.5|4301.5|23
1728407450000|2024-10-08 17:10:50|4308|4302|4312.3|4306.3|4312.3|4306.3|4308|4302|26
1728407460000|2024-10-08 17:11:00|4312.8|4306.8|4311.3|4305.3|4313|4307|4310|4304|10
1728407470000|2024-10-08 17:11:10|4312|4306|4312|4306|4312.5|4306.5|4311.3|4305.3|21
1728407480000|2024-10-08 17:11:20|4312.3|4306.3|4313|4307|4313.3|4307.3|4311.3|4305.3|32
1728407490000|2024-10-08 17:11:30|4312.3|4306.3|4312.3|4306.3|4313.8|4307.8|4312|4306|19
1728407500000|2024-10-08 17:11:40|4312.5|4306.5|4313.3|4307.3|4313.5|4307.5|4312.5|4306.5|5
1728407510000|2024-10-08 17:11:50|4313|4307|4313|4307|4313.8|4307.8|4312.3|4306.3|5
1728407520000|2024-10-08 17:12:00|4313.8|4307.8|4314.3|4308.3|4316|4310|4313.8|4307.8|19
1728407530000|2024-10-08 17:12:10|4314.6|4308.6|4315|4309|4315.3|4309.3|4314|4308|24
1728407540000|2024-10-08 17:12:20|4314.8|4308.8|4320|4314|4320|4314|4314.5|4308.5|17
1728407550000|2024-10-08 17:12:30|4319.8|4313.8|4322.8|4316.8|4322.8|4316.8|4319|4313|62
1728407560000|2024-10-08 17:12:40|4321.8|4315.8|4323.3|4317.3|4324.3|4318.3|4321.8|4315.8|30
1728407570000|2024-10-08 17:12:50|4322.8|4316.8|4322.3|4316.3|4323.3|4317.3|4321.8|4315.8|23
1728407580000|2024-10-08 17:13:00|4322|4316|4322|4316|4323.5|4317.5|4321|4315|45
1728407590000|2024-10-08 17:13:10|4321.8|4315.8|4321.8|4315.8|4322|4316|4321|4315|10
1728407600000|2024-10-08 17:13:20|4322|4316|4322.8|4316.8|4324|4318|4321.8|4315.8|39
1728407610000|2024-10-08 17:13:30|4322.3|4316.3|4324|4318|4324|4318|4322.3|4316.3|12
1728407620000|2024-10-08 17:13:40|4322.5|4316.5|4324|4318|4324|4318|4322.5|4316.5|44
1728407630000|2024-10-08 17:13:50|4323.5|4317.5|4322.5|4316.5|4323.5|4317.5|4322.3|4316.3|13
1728407640000|2024-10-08 17:14:00|4322|4316|4320|4314|4322|4316|4320|4314|12
1728407650000|2024-10-08 17:14:10|4319.8|4313.8|4315|4309|4319.8|4313.8|4315|4309|28
1728407660000|2024-10-08 17:14:20|4314.5|4308.5|4315.3|4309.3|4316|4310|4314|4308|17
1728407670000|2024-10-08 17:14:30|4315|4309|4314.3|4308.3|4315|4309|4313|4307|72
1728407680000|2024-10-08 17:14:40|4315.3|4309.3|4315|4309|4316|4310|4315|4309|3
1728407690000|2024-10-08 17:14:50|4314|4308|4313.8|4307.8|4314.3|4308.3|4313|4307|19
1728407700000|2024-10-08 17:15:00|4314|4308|4316.3|4310.3|4317.1|4311.1|4313.3|4307.3|14
1728407710000|2024-10-08 17:15:10|4314.8|4308.8|4313.3|4307.3|4315.3|4309.3|4313.3|4307.3|8
1728407720000|2024-10-08 17:15:20|4313.5|4307.5|4313|4307|4313.8|4307.8|4312.8|4306.8|1
1728407730000|2024-10-08 17:15:30|4312.8|4306.8|4313|4307|4313.3|4307.3|4312.8|4306.8|21
1728407740000|2024-10-08 17:15:40|4313.3|4307.3|4313|4307|4314|4308|4313|4307|9
1728407750000|2024-10-08 17:15:50|4314|4308|4312|4306|4314|4308|4311.8|4305.8|9
1728407760000|2024-10-08 17:16:00|4311.8|4305.8|4314.8|4308.8|4314.8|4308.8|4311.8|4305.8|13
1728407770000|2024-10-08 17:16:10|4314.3|4308.3|4314|4308|4314.8|4308.8|4313.3|4307.3|6
1728407780000|2024-10-08 17:16:20|4313.8|4307.8|4315.8|4309.8|4316.3|4310.3|4313|4307|26
1728407790000|2024-10-08 17:16:30|4318.3|4312.3|4314|4308|4318.3|4312.3|4314|4308|41
1728407800000|2024-10-08 17:16:40|4314.8|4308.8|4314|4308|4315|4309|4314|4308|10
1728407810000|2024-10-08 17:16:50|4313|4307|4311|4305|4313.5|4307.5|4311|4305|37
1728407820000|2024-10-08 17:17:00|4310.8|4304.8|4312|4306|4312|4306|4310.8|4304.8|4
1728407830000|2024-10-08 17:17:10|4312.3|4306.3|4312|4306|4312.3|4306.3|4311.8|4305.8|3
1728407840000|2024-10-08 17:17:20|4310.3|4304.3|4310.3|4304.3|4311|4305|4310|4304|26
1728407850000|2024-10-08 17:17:30|4311|4305|4313|4307|4313|4307|4311|4305|18
1728407860000|2024-10-08 17:17:40|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|1
1728407870000|2024-10-08 17:17:50|4313|4307|4314|4308|4314.3|4308.3|4313|4307|5
1728407880000|2024-10-08 17:18:00|4314.5|4308.5|4314|4308|4314.8|4308.8|4313.8|4307.8|18
1728407890000|2024-10-08 17:18:10|4313.8|4307.8|4314.5|4308.5|4315|4309|4313|4307|16
1728407900000|2024-10-08 17:18:20|4314.3|4308.3|4314|4308|4315|4309|4314|4308|1
1728407910000|2024-10-08 17:18:30|4313.8|4307.8|4316|4310|4316.3|4310.3|4313.8|4307.8|18
1728407920000|2024-10-08 17:18:40|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|12
1728407930000|2024-10-08 17:18:50|4315.5|4309.5|4314.8|4308.8|4315.8|4309.8|4314.8|4308.8|2
1728407940000|2024-10-08 17:19:00|4315|4309|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|16
1728407950000|2024-10-08 17:19:10|4314.3|4308.3|4313.3|4307.3|4314.3|4308.3|4313|4307|8
1728407960000|2024-10-08 17:19:20|4312.8|4306.8|4313|4307|4313.8|4307.8|4312.8|4306.8|3
1728407970000|2024-10-08 17:19:30|4312.8|4306.8|4312|4306|4313|4307|4311.8|4305.8|21
1728407980000|2024-10-08 17:19:40|4312.3|4306.3|4315|4309|4315|4309|4311.8|4305.8|11
1728407990000|2024-10-08 17:19:50|4314.8|4308.8|4314.5|4308.5|4314.8|4308.8|4314.3|4308.3|10
1728408000000|2024-10-08 17:20:00|4314.3|4308.3|4316.5|4310.5|4316.5|4310.5|4314.3|4308.3|9
1728408010000|2024-10-08 17:20:10|4316|4310|4316.8|4310.8|4316.8|4310.8|4315.3|4309.3|12
1728408020000|2024-10-08 17:20:20|4317|4311|4316|4310|4317|4311|4316|4310|15
1728408030000|2024-10-08 17:20:30|4315.8|4309.8|4314.3|4308.3|4315.8|4309.8|4314|4308|20
1728408040000|2024-10-08 17:20:40|4314.6|4308.6|4313|4307|4314.6|4308.6|4313|4307|7
1728408050000|2024-10-08 17:20:50|4312.8|4306.8|4312|4306|4313|4307|4312|4306|5
1728408060000|2024-10-08 17:21:00|4313|4307|4312|4306|4313|4307|4312|4306|5
1728408070000|2024-10-08 17:21:10|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|5
1728408080000|2024-10-08 17:21:20|4313|4307|4312.3|4306.3|4313|4307|4311.8|4305.8|6
1728408090000|2024-10-08 17:21:30|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|11
1728408100000|2024-10-08 17:21:40|4313|4307|4314.3|4308.3|4314.8|4308.8|4312.5|4306.5|19
1728408110000|2024-10-08 17:21:50|4314.6|4308.6|4313.3|4307.3|4314.8|4308.8|4313.3|4307.3|12
1728408120000|2024-10-08 17:22:00|4313.8|4307.8|4313.8|4307.8|4314.3|4308.3|4313.3|4307.3|108
1728408130000|2024-10-08 17:22:10|4315.8|4309.8|4317|4311|4318.5|4312.5|4315.8|4309.8|107
1728408140000|2024-10-08 17:22:20|4317.3|4311.3|4317.3|4311.3|4317.6|4311.6|4316.8|4310.8|3
1728408150000|2024-10-08 17:22:30|4316.8|4310.8|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|14
1728408160000|2024-10-08 17:22:40|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.5|4311.5|9
1728408170000|2024-10-08 17:22:50|4317.5|4311.5|4320.8|4314.8|4322.8|4316.8|4317.3|4311.3|22
1728408180000|2024-10-08 17:23:00|4320.5|4314.5|4319|4313|4320.5|4314.5|4319|4313|15
1728408190000|2024-10-08 17:23:10|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|2
1728408200000|2024-10-08 17:23:20|4319.6|4313.6|4319.3|4313.3|4319.8|4313.8|4319.3|4313.3|8
1728408210000|2024-10-08 17:23:30|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|2
1728408220000|2024-10-08 17:23:40|||||||||11
1728408230000|2024-10-08 17:23:50|4319.3|4313.3|4319.3|4313.3|4319.6|4313.6|4319.3|4313.3|7
1728408240000|2024-10-08 17:24:00|4320|4314|4322.8|4316.8|4322.8|4316.8|4319.5|4313.5|14
1728408250000|2024-10-08 17:24:10|4322.5|4316.5|4322|4316|4322.5|4316.5|4321.8|4315.8|5
1728408260000|2024-10-08 17:24:20|4321.8|4315.8|4319|4313|4321.8|4315.8|4319|4313|16
1728408270000|2024-10-08 17:24:30|4318.5|4312.5|4319.6|4313.6|4320.3|4314.3|4318.5|4312.5|27
1728408280000|2024-10-08 17:24:40|4319.8|4313.8|4319.8|4313.8|4320.3|4314.3|4318.8|4312.8|7
1728408290000|2024-10-08 17:24:50|4320.8|4314.8|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|13
1728408300000|2024-10-08 17:25:00|4320.5|4314.5|4320.5|4314.5|4320.8|4314.8|4319.8|4313.8|63
1728408310000|2024-10-08 17:25:10|4320.3|4314.3|4318.8|4312.8|4320.3|4314.3|4318.8|4312.8|4
1728408320000|2024-10-08 17:25:20|4318.3|4312.3|4317.8|4311.8|4318.3|4312.3|4317.8|4311.8|1
1728408330000|2024-10-08 17:25:30|4318|4312|4317.3|4311.3|4318|4312|4317.3|4311.3|6
1728408340000|2024-10-08 17:25:40|4317|4311|4319|4313|4319|4313|4317|4311|6
1728408350000|2024-10-08 17:25:50|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4318.8|4312.8|3
1728408360000|2024-10-08 17:26:00|4320|4314|4320.8|4314.8|4321.5|4315.5|4320|4314|19
1728408370000|2024-10-08 17:26:10|4321|4315|4319.8|4313.8|4321|4315|4319.8|4313.8|5
1728408380000|2024-10-08 17:26:20|4319.5|4313.5|4317.8|4311.8|4319.5|4313.5|4317.8|4311.8|5
1728408390000|2024-10-08 17:26:30|4318|4312|4316.8|4310.8|4318|4312|4316.8|4310.8|8
1728408400000|2024-10-08 17:26:40|4317|4311|4317|4311|4317.8|4311.8|4316.5|4310.5|13
1728408410000|2024-10-08 17:26:50|4317.3|4311.3|4317|4311|4318|4312|4317|4311|19
1728408420000|2024-10-08 17:27:00|4316.8|4310.8|4317|4311|4317|4311|4316.8|4310.8|5
1728408430000|2024-10-08 17:27:10|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1728408440000|2024-10-08 17:27:20|4316.3|4310.3|4315|4309|4317|4311|4315|4309|20
1728408450000|2024-10-08 17:27:30|4315.5|4309.5|4316|4310|4316|4310|4315.5|4309.5|4
1728408460000|2024-10-08 17:27:40|4316.3|4310.3|4316.8|4310.8|4317|4311|4316.3|4310.3|2
1728408470000|2024-10-08 17:27:50|4316.5|4310.5|4315.5|4309.5|4316.8|4310.8|4315|4309|16
1728408480000|2024-10-08 17:28:00|4315.8|4309.8|4317|4311|4317.5|4311.5|4315.3|4309.3|20
1728408490000|2024-10-08 17:28:10|4317.3|4311.3|4318.5|4312.5|4318.5|4312.5|4317|4311|4
1728408500000|2024-10-08 17:28:20|4318.3|4312.3|4318|4312|4319|4313|4318|4312|5
1728408510000|2024-10-08 17:28:30|4317.8|4311.8|4317.5|4311.5|4317.8|4311.8|4317|4311|13
1728408520000|2024-10-08 17:28:40|4317.8|4311.8|4317|4311|4317.8|4311.8|4317|4311|3
1728408530000|2024-10-08 17:28:50|4316.5|4310.5|4316.5|4310.5|4317|4311|4316|4310|23
1728408540000|2024-10-08 17:29:00|4317|4311|4317|4311|4317.3|4311.3|4317|4311|3
1728408550000|2024-10-08 17:29:10|4316.5|4310.5|4315.8|4309.8|4317|4311|4315.8|4309.8|5
1728408560000|2024-10-08 17:29:20|4315.5|4309.5|4315.8|4309.8|4315.8|4309.8|4315|4309|3
1728408570000|2024-10-08 17:29:30|||||||||5
1728408580000|2024-10-08 17:29:40|4316|4310|4316.5|4310.5|4316.8|4310.8|4315.8|4309.8|8
1728408590000|2024-10-08 17:29:50|4316|4310|4315.5|4309.5|4316|4310|4315.3|4309.3|16
1728408600000|2024-10-08 17:30:00|4315.8|4309.8|4316.8|4310.8|4316.8|4310.8|4315.8|4309.8|11
1728408610000|2024-10-08 17:30:10|4317.8|4311.8|4319.8|4313.8|4319.8|4313.8|4317.8|4311.8|9
1728408620000|2024-10-08 17:30:20|4319.3|4313.3|4317|4311|4319.3|4313.3|4316.8|4310.8|15
1728408630000|2024-10-08 17:30:30|4317.3|4311.3|4316.8|4310.8|4317.8|4311.8|4316.8|4310.8|38
1728408640000|2024-10-08 17:30:40|4317|4311|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|20
1728408650000|2024-10-08 17:30:50|||||||||12
1728408660000|2024-10-08 17:31:00|4318|4312|4318.8|4312.8|4319.3|4313.3|4317.8|4311.8|7
1728408670000|2024-10-08 17:31:10|4318.3|4312.3|4316.8|4310.8|4318.6|4312.6|4316.8|4310.8|20
1728408680000|2024-10-08 17:31:20|||||||||9
1728408690000|2024-10-08 17:31:30|4317|4311|4317|4311|4317.8|4311.8|4317|4311|4
1728408700000|2024-10-08 17:31:40|4316.8|4310.8|4316.8|4310.8|4317|4311|4316.8|4310.8|12
1728408710000|2024-10-08 17:31:50|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|7
1728408720000|2024-10-08 17:32:00|4317|4311|4316.8|4310.8|4317|4311|4316.8|4310.8|1
1728408730000|2024-10-08 17:32:10|4317|4311|4316.8|4310.8|4317|4311|4316.8|4310.8|5
1728408740000|2024-10-08 17:32:20|4314.8|4308.8|4314|4308|4314.8|4308.8|4313|4307|22
1728408750000|2024-10-08 17:32:30|4314.5|4308.5|4315|4309|4315|4309|4313.8|4307.8|23
1728408760000|2024-10-08 17:32:40|4315.8|4309.8|4315|4309|4315.8|4309.8|4314.8|4308.8|3
1728408770000|2024-10-08 17:32:50|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|5
1728408780000|2024-10-08 17:33:00|4315|4309|4315|4309|4315|4309|4315|4309|1
1728408790000|2024-10-08 17:33:10|4314.8|4308.8|4315.3|4309.3|4315.8|4309.8|4314.8|4308.8|3
1728408800000|2024-10-08 17:33:20|4316.8|4310.8|4317|4311|4317|4311|4316.8|4310.8|20
1728408810000|2024-10-08 17:33:30|4316.8|4310.8|4317.3|4311.3|4318.8|4312.8|4316.8|4310.8|11
1728408820000|2024-10-08 17:33:40|4316.8|4310.8|4318.8|4312.8|4319|4313|4316.8|4310.8|15
1728408830000|2024-10-08 17:33:50|4319|4313|4318|4312|4319|4313|4318|4312|4
1728408840000|2024-10-08 17:34:00|4318.3|4312.3|4316.8|4310.8|4318.3|4312.3|4316.8|4310.8|9
1728408850000|2024-10-08 17:34:10|4317|4311|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|6
1728408860000|2024-10-08 17:34:20|4317|4311|4316.8|4310.8|4317.5|4311.5|4316.8|4310.8|15
1728408870000|2024-10-08 17:34:30|4316.3|4310.3|4313|4307|4316.3|4310.3|4313|4307|16
1728408880000|2024-10-08 17:34:40|4313.8|4307.8|4313.8|4307.8|4314.5|4308.5|4313.3|4307.3|24
1728408890000|2024-10-08 17:34:50|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|21
1728408900000|2024-10-08 17:35:00|4315|4309|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|2
1728408910000|2024-10-08 17:35:10|4314.3|4308.3|4313|4307|4314.8|4308.8|4312.3|4306.3|46
1728408920000|2024-10-08 17:35:20|4312.8|4306.8|4313.5|4307.5|4313.5|4307.5|4312.8|4306.8|15
1728408930000|2024-10-08 17:35:30|4313.8|4307.8|4313|4307|4314|4308|4313|4307|22
1728408940000|2024-10-08 17:35:40|4313.5|4307.5|4313.8|4307.8|4314.3|4308.3|4313.5|4307.5|19
1728408950000|2024-10-08 17:35:50|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|5
1728408960000|2024-10-08 17:36:00|4313.3|4307.3|4312.3|4306.3|4313.3|4307.3|4312|4306|5
1728408970000|2024-10-08 17:36:10|4312.5|4306.5|4312.8|4306.8|4313|4307|4312.5|4306.5|0
1728408980000|2024-10-08 17:36:20|4312.5|4306.5|4312|4306|4313|4307|4312|4306|19
1728408990000|2024-10-08 17:36:30|4312.3|4306.3|4312|4306|4312.3|4306.3|4312|4306|1
1728409000000|2024-10-08 17:36:40|4312.5|4306.5|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|4
1728409010000|2024-10-08 17:36:50|||||||||10
1728409020000|2024-10-08 17:37:00|4313.8|4307.8|4313.8|4307.8|4314|4308|4313.8|4307.8|28
1728409030000|2024-10-08 17:37:10|4313.3|4307.3|4313|4307|4313.3|4307.3|4312.8|4306.8|10
1728409040000|2024-10-08 17:37:20|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313|4307|1
1728409050000|2024-10-08 17:37:30|4314|4308|4314|4308|4314|4308|4314|4308|2
1728409060000|2024-10-08 17:37:40|4314.8|4308.8|4313.8|4307.8|4314.8|4308.8|4313.8|4307.8|10
1728409070000|2024-10-08 17:37:50|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|25
1728409080000|2024-10-08 17:38:00|4314|4308|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|3
1728409090000|2024-10-08 17:38:10|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|4
1728409100000|2024-10-08 17:38:20|4314.6|4308.6|4314.8|4308.8|4315|4309|4314.6|4308.6|2
1728409110000|2024-10-08 17:38:30|4314.3|4308.3|4315|4309|4315|4309|4314.3|4308.3|6
1728409120000|2024-10-08 17:38:40|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.3|4308.3|12
1728409130000|2024-10-08 17:38:50|4315.3|4309.3|4315.8|4309.8|4316.1|4310.1|4315.3|4309.3|17
1728409140000|2024-10-08 17:39:00|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4314.3|4308.3|11
1728409150000|2024-10-08 17:39:10|4315.8|4309.8|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|7
1728409160000|2024-10-08 17:39:20|4315.8|4309.8|4315.3|4309.3|4315.8|4309.8|4315.3|4309.3|1
1728409170000|2024-10-08 17:39:30|4315.8|4309.8|4315.3|4309.3|4315.8|4309.8|4314.8|4308.8|4
1728409180000|2024-10-08 17:39:40|4315.8|4309.8|4315.8|4309.8|4316|4310|4315.8|4309.8|11
1728409190000|2024-10-08 17:39:50|4316.3|4310.3|4316|4310|4316.3|4310.3|4316|4310|1
1728409200000|2024-10-08 17:40:00|4315.8|4309.8|4316|4310|4316.3|4310.3|4315.3|4309.3|4
1728409210000|2024-10-08 17:40:10|4315.8|4309.8|4316|4310|4316|4310|4315.8|4309.8|0
1728409220000|2024-10-08 17:40:20|4315.8|4309.8|4316.8|4310.8|4317|4311|4315.8|4309.8|4
1728409230000|2024-10-08 17:40:30|4317|4311|4317.8|4311.8|4317.8|4311.8|4317|4311|41
1728409240000|2024-10-08 17:40:40|4316.8|4310.8|4315.8|4309.8|4316.8|4310.8|4315.8|4309.8|28
1728409250000|2024-10-08 17:40:50|4316|4310|4315.8|4309.8|4316|4310|4315.8|4309.8|1
1728409260000|2024-10-08 17:41:00|4316.5|4310.5|4316.3|4310.3|4317|4311|4316.3|4310.3|12
1728409270000|2024-10-08 17:41:10|4316|4310|4316.3|4310.3|4317|4311|4316|4310|11
1728409280000|2024-10-08 17:41:20|4315.8|4309.8|4316.8|4310.8|4316.8|4310.8|4315.8|4309.8|7
1728409290000|2024-10-08 17:41:30|||||||||7
1728409300000|2024-10-08 17:41:40|4317.8|4311.8|4318.8|4312.8|4318.8|4312.8|4317.8|4311.8|34
1728409310000|2024-10-08 17:41:50|4317.8|4311.8|4317.8|4311.8|4318.3|4312.3|4317.8|4311.8|10
1728409320000|2024-10-08 17:42:00|4318|4312|4317|4311|4318|4312|4316.8|4310.8|10
1728409330000|2024-10-08 17:42:10|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|24
1728409340000|2024-10-08 17:42:20|4317.3|4311.3|4317.3|4311.3|4317.8|4311.8|4316.8|4310.8|4
1728409350000|2024-10-08 17:42:30|4317.5|4311.5|4317|4311|4317.5|4311.5|4316.8|4310.8|14
1728409360000|2024-10-08 17:42:40|4317.3|4311.3|4318.3|4312.3|4318.3|4312.3|4317.3|4311.3|3
1728409370000|2024-10-08 17:42:50|4318|4312|4318.8|4312.8|4318.8|4312.8|4317.8|4311.8|10
1728409380000|2024-10-08 17:43:00|4319.3|4313.3|4318.8|4312.8|4319.3|4313.3|4318.8|4312.8|14
1728409390000|2024-10-08 17:43:10|4319|4313|4319|4313|4319.8|4313.8|4318.8|4312.8|5
1728409400000|2024-10-08 17:43:20|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|14
1728409410000|2024-10-08 17:43:30|4320.8|4314.8|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|4
1728409420000|2024-10-08 17:43:40|4321|4315|4321|4315|4321|4315|4321|4315|10
1728409430000|2024-10-08 17:43:50|4320.8|4314.8|4321|4315|4321|4315|4320.8|4314.8|6
1728409440000|2024-10-08 17:44:00|4321.3|4315.3|4322.8|4316.8|4323.8|4317.8|4320.8|4314.8|66
1728409450000|2024-10-08 17:44:10|4323|4317|4323.8|4317.8|4323.8|4317.8|4322.8|4316.8|23
1728409460000|2024-10-08 17:44:20|4324|4318|4323.8|4317.8|4324.3|4318.3|4323.5|4317.5|15
1728409470000|2024-10-08 17:44:30|4324|4318|4323.8|4317.8|4324|4318|4323.3|4317.3|3
1728409480000|2024-10-08 17:44:40|4323.3|4317.3|4323.3|4317.3|4324|4318|4323.3|4317.3|4
1728409490000|2024-10-08 17:44:50|4323|4317|4323.8|4317.8|4323.8|4317.8|4323|4317|10
1728409500000|2024-10-08 17:45:00|4324.5|4318.5|4328.8|4322.8|4329|4323|4324.3|4318.3|96
1728409510000|2024-10-08 17:45:10|4329.8|4323.8|4326.8|4320.8|4329.8|4323.8|4326.8|4320.8|36
1728409520000|2024-10-08 17:45:20|4327.3|4321.3|4327.3|4321.3|4328|4322|4326.8|4320.8|9
1728409530000|2024-10-08 17:45:30|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|10
1728409540000|2024-10-08 17:45:40|4327|4321|4326.8|4320.8|4327.5|4321.5|4326.8|4320.8|21
1728409550000|2024-10-08 17:45:50|4327.1|4321.1|4327.8|4321.8|4327.8|4321.8|4327.1|4321.1|14
1728409560000|2024-10-08 17:46:00|4328|4322|4328.8|4322.8|4328.8|4322.8|4328|4322|13
1728409570000|2024-10-08 17:46:10|||||||||13
1728409580000|2024-10-08 17:46:20|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|16
1728409590000|2024-10-08 17:46:30|4328.8|4322.8|4330.8|4324.8|4330.8|4324.8|4328.8|4322.8|22
1728409600000|2024-10-08 17:46:40|4331.3|4325.3|4332.3|4326.3|4332.3|4326.3|4331|4325|132
1728409610000|2024-10-08 17:46:50|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.6|4326.6|48
1728409620000|2024-10-08 17:47:00|4332.3|4326.3|4334.3|4328.3|4334.6|4328.6|4332.3|4326.3|98
1728409630000|2024-10-08 17:47:10|4334.1|4328.1|4334.3|4328.3|4334.3|4328.3|4333.1|4327.1|17
1728409640000|2024-10-08 17:47:20|4334.1|4328.1|4334.3|4328.3|4334.3|4328.3|4333.6|4327.6|13
1728409650000|2024-10-08 17:47:30|4333.6|4327.6|4334.3|4328.3|4334.3|4328.3|4333.6|4327.6|21
1728409660000|2024-10-08 17:47:40|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|3
1728409670000|2024-10-08 17:47:50|4334.8|4328.8|4334.3|4328.3|4335.1|4329.1|4334.3|4328.3|15
1728409680000|2024-10-08 17:48:00|4333.3|4327.3|4331.8|4325.8|4333.8|4327.8|4331.8|4325.8|20
1728409690000|2024-10-08 17:48:10|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.3|4325.3|2
1728409700000|2024-10-08 17:48:20|4331.3|4325.3|4330.6|4324.6|4331.6|4325.6|4330.6|4324.6|21
1728409710000|2024-10-08 17:48:30|4330.3|4324.3|4331.3|4325.3|4331.6|4325.6|4329.8|4323.8|29
1728409720000|2024-10-08 17:48:40|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.3|4325.3|7
1728409730000|2024-10-08 17:48:50|4332.3|4326.3|4333.3|4327.3|4333.3|4327.3|4332.3|4326.3|8
1728409740000|2024-10-08 17:49:00|4332.6|4326.6|4333.8|4327.8|4334.3|4328.3|4332.6|4326.6|23
1728409750000|2024-10-08 17:49:10|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|20
1728409760000|2024-10-08 17:49:20|4332.8|4326.8|4332.6|4326.6|4332.8|4326.8|4332.6|4326.6|12
1728409770000|2024-10-08 17:49:30|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|3
1728409780000|2024-10-08 17:49:40|4331.3|4325.3|4331.6|4325.6|4331.6|4325.6|4331.3|4325.3|4
1728409790000|2024-10-08 17:49:50|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|2
1728409800000|2024-10-08 17:50:00|4331.6|4325.6|4331.8|4325.8|4331.8|4325.8|4331.3|4325.3|15
1728409810000|2024-10-08 17:50:10|4331.6|4325.6|4332.3|4326.3|4332.3|4326.3|4331.3|4325.3|33
1728409820000|2024-10-08 17:50:20|4332.1|4326.1|4332.3|4326.3|4332.3|4326.3|4331.8|4325.8|4
1728409830000|2024-10-08 17:50:30|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|9
1728409840000|2024-10-08 17:50:40|||||||||7
1728409850000|2024-10-08 17:50:50|||||||||6
1728409860000|2024-10-08 17:51:00|4331.6|4325.6|4328.3|4322.3|4331.6|4325.6|4327.8|4321.8|40
1728409870000|2024-10-08 17:51:10|4329.3|4323.3|4329.6|4323.6|4329.6|4323.6|4328.8|4322.8|14
1728409880000|2024-10-08 17:51:20|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|6
1728409890000|2024-10-08 17:51:30|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|13
1728409900000|2024-10-08 17:51:40|4330.3|4324.3|4329.6|4323.6|4330.6|4324.6|4329.6|4323.6|24
1728409910000|2024-10-08 17:51:50|4328.6|4322.6|4330.6|4324.6|4330.6|4324.6|4327.3|4321.3|92
1728409920000|2024-10-08 17:52:00|4330.8|4324.8|4329.6|4323.6|4331.1|4325.1|4329.6|4323.6|9
1728409930000|2024-10-08 17:52:10|4330.1|4324.1|4329.6|4323.6|4330.6|4324.6|4329.6|4323.6|14
1728409940000|2024-10-08 17:52:20|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|0
1728409950000|2024-10-08 17:52:30|4328.6|4322.6|4327.6|4321.6|4328.6|4322.6|4327.6|4321.6|15
1728409960000|2024-10-08 17:52:40|4327.1|4321.1|4324.8|4318.8|4327.6|4321.6|4324.8|4318.8|13
1728409970000|2024-10-08 17:52:50|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.1|4319.1|6
1728409980000|2024-10-08 17:53:00|4325.6|4319.6|4325.8|4319.8|4325.8|4319.8|4324.6|4318.6|4
1728409990000|2024-10-08 17:53:10|4325.6|4319.6|4325.6|4319.6|4325.8|4319.8|4325.6|4319.6|9
1728410000000|2024-10-08 17:53:20|4325.3|4319.3|4324.6|4318.6|4325.6|4319.6|4324.6|4318.6|7
1728410010000|2024-10-08 17:53:30|4324.1|4318.1|4323.1|4317.1|4324.1|4318.1|4322.8|4316.8|13
1728410020000|2024-10-08 17:53:40|4322.8|4316.8|4321.6|4315.6|4322.8|4316.8|4321.6|4315.6|12
1728410030000|2024-10-08 17:53:50|4321.8|4315.8|4321.6|4315.6|4321.8|4315.8|4321.6|4315.6|4
1728410040000|2024-10-08 17:54:00|4322.6|4316.6|4322.6|4316.6|4322.8|4316.8|4321.8|4315.8|14
1728410050000|2024-10-08 17:54:10|4322.3|4316.3|4322.6|4316.6|4323.3|4317.3|4322.3|4316.3|11
1728410060000|2024-10-08 17:54:20|4322.3|4316.3|4322.3|4316.3|4322.6|4316.6|4322.3|4316.3|25
1728410070000|2024-10-08 17:54:30|4321.8|4315.8|4322.6|4316.6|4322.6|4316.6|4321.8|4315.8|6
1728410080000|2024-10-08 17:54:40|4322.3|4316.3|4321.3|4315.3|4322.3|4316.3|4321.3|4315.3|9
1728410090000|2024-10-08 17:54:50|4321.6|4315.6|4320.6|4314.6|4321.6|4315.6|4320.1|4314.1|4
1728410100000|2024-10-08 17:55:00|4319.6|4313.6|4319.6|4313.6|4319.8|4313.8|4319.3|4313.3|19
1728410110000|2024-10-08 17:55:10|4319.3|4313.3|4321.1|4315.1|4321.3|4315.3|4319.3|4313.3|22
1728410120000|2024-10-08 17:55:20|4321.6|4315.6|4322.6|4316.6|4323.6|4317.6|4321.6|4315.6|54
1728410130000|2024-10-08 17:55:30|4323.6|4317.6|4322.3|4316.3|4323.6|4317.6|4322.3|4316.3|18
1728410140000|2024-10-08 17:55:40|4322.6|4316.6|4321.3|4315.3|4322.6|4316.6|4321.3|4315.3|11
1728410150000|2024-10-08 17:55:50|4321.6|4315.6|4322.3|4316.3|4322.6|4316.6|4321.6|4315.6|7
1728410160000|2024-10-08 17:56:00|4322.1|4316.1|4323.6|4317.6|4323.6|4317.6|4321.1|4315.1|18
1728410170000|2024-10-08 17:56:10|4323.8|4317.8|4326.6|4320.6|4326.6|4320.6|4323.6|4317.6|21
1728410180000|2024-10-08 17:56:20|4326.3|4320.3|4326.6|4320.6|4326.6|4320.6|4326.3|4320.3|0
1728410190000|2024-10-08 17:56:30|4326.3|4320.3|4324.8|4318.8|4326.3|4320.3|4324.8|4318.8|19
1728410200000|2024-10-08 17:56:40|4325.1|4319.1|4324.8|4318.8|4325.1|4319.1|4324.8|4318.8|4
1728410210000|2024-10-08 17:56:50|4325.1|4319.1|4325.3|4319.3|4325.6|4319.6|4325.1|4319.1|1
1728410220000|2024-10-08 17:57:00|4325.1|4319.1|4325.1|4319.1|4325.6|4319.6|4325.1|4319.1|5
1728410230000|2024-10-08 17:57:10|4325.3|4319.3|4323.6|4317.6|4325.6|4319.6|4322.6|4316.6|21
1728410240000|2024-10-08 17:57:20|4323.8|4317.8|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|16
1728410250000|2024-10-08 17:57:30|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|3
1728410260000|2024-10-08 17:57:40|4323.3|4317.3|4323.6|4317.6|4323.6|4317.6|4323.3|4317.3|1
1728410270000|2024-10-08 17:57:50|4321.3|4315.3|4321.6|4315.6|4321.6|4315.6|4321|4315|28
1728410280000|2024-10-08 17:58:00|4321.8|4315.8|4322.6|4316.6|4323.1|4317.1|4321.8|4315.8|25
1728410290000|2024-10-08 17:58:10|4322.8|4316.8|4323.6|4317.6|4323.6|4317.6|4322.8|4316.8|18
1728410300000|2024-10-08 17:58:20|4323.8|4317.8|4323.6|4317.6|4324.1|4318.1|4323.6|4317.6|4
1728410310000|2024-10-08 17:58:30|4323.3|4317.3|4323.3|4317.3|4323.6|4317.6|4323.3|4317.3|11
1728410320000|2024-10-08 17:58:40|4323.6|4317.6|4323.6|4317.6|4324.3|4318.3|4323.3|4317.3|7
1728410330000|2024-10-08 17:58:50|4323.3|4317.3|4323.3|4317.3|4323.8|4317.8|4323.1|4317.1|4
1728410340000|2024-10-08 17:59:00|4322.8|4316.8|4322.1|4316.1|4322.8|4316.8|4321.6|4315.6|12
1728410350000|2024-10-08 17:59:10|4321.3|4315.3|4320.6|4314.6|4321.3|4315.3|4320.6|4314.6|1
1728410360000|2024-10-08 17:59:20|4320.8|4314.8|4320.6|4314.6|4321.3|4315.3|4319.6|4313.6|16
1728410370000|2024-10-08 17:59:30|4320.1|4314.1|4320.6|4314.6|4320.6|4314.6|4319.8|4313.8|4
1728410380000|2024-10-08 17:59:40|4320.3|4314.3|4319.6|4313.6|4320.3|4314.3|4319.6|4313.6|20
1728410390000|2024-10-08 17:59:50|4319.3|4313.3|4319.3|4313.3|4319.6|4313.6|4319.3|4313.3|4
1728410400000|2024-10-08 18:00:00|4319.6|4313.6|4319.3|4313.3|4319.8|4313.8|4317.3|4311.3|13
1728410410000|2024-10-08 18:00:10|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|9
1728410420000|2024-10-08 18:00:20|4318.6|4312.6|4317.3|4311.3|4318.6|4312.6|4316.6|4310.6|9
1728410430000|2024-10-08 18:00:30|4317.6|4311.6|4316.8|4310.8|4317.6|4311.6|4316.8|4310.8|20
1728410440000|2024-10-08 18:00:40|4317.1|4311.1|4317.3|4311.3|4318.6|4312.6|4316.8|4310.8|56
1728410450000|2024-10-08 18:00:50|4316.8|4310.8|4317.6|4311.6|4317.6|4311.6|4316.1|4310.1|32
1728410460000|2024-10-08 18:01:00|4318.3|4312.3|4318.6|4312.6|4318.6|4312.6|4317.3|4311.3|22
1728410470000|2024-10-08 18:01:10|4318.3|4312.3|4317.6|4311.6|4318.6|4312.6|4317.1|4311.1|5
1728410480000|2024-10-08 18:01:20|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|0
1728410490000|2024-10-08 18:01:30|4317.6|4311.6|4318.3|4312.3|4318.6|4312.6|4317.6|4311.6|6
1728410500000|2024-10-08 18:01:40|4318.6|4312.6|4319.6|4313.6|4319.6|4313.6|4318.1|4312.1|14
1728410510000|2024-10-08 18:01:50|4318.8|4312.8|4318.8|4312.8|4319.3|4313.3|4318.3|4312.3|18
1728410520000|2024-10-08 18:02:00|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|13
1728410530000|2024-10-08 18:02:10|4319.6|4313.6|4321.1|4315.1|4322.1|4316.1|4319.3|4313.3|53
1728410540000|2024-10-08 18:02:20|4321.3|4315.3|4324.6|4318.6|4324.6|4318.6|4321.3|4315.3|13
1728410550000|2024-10-08 18:02:30|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|4325.3|4319.3|3
1728410560000|2024-10-08 18:02:40|4325.6|4319.6|4325.3|4319.3|4325.6|4319.6|4325.3|4319.3|15
1728410570000|2024-10-08 18:02:50|4325.6|4319.6|4325.3|4319.3|4325.6|4319.6|4325.3|4319.3|17
1728410580000|2024-10-08 18:03:00|4324.8|4318.8|4324.3|4318.3|4325.3|4319.3|4324.3|4318.3|22
1728410590000|2024-10-08 18:03:10|4325.1|4319.1|4324.6|4318.6|4325.3|4319.3|4324.6|4318.6|10
1728410600000|2024-10-08 18:03:20|4324.3|4318.3|4323.3|4317.3|4324.3|4318.3|4323.3|4317.3|36
1728410610000|2024-10-08 18:03:30|4324.3|4318.3|4321.6|4315.6|4324.3|4318.3|4321.1|4315.1|25
1728410620000|2024-10-08 18:03:40|4322.6|4316.6|4322.6|4316.6|4322.8|4316.8|4322.3|4316.3|4
1728410630000|2024-10-08 18:03:50|4322.8|4316.8|4321.6|4315.6|4322.8|4316.8|4321.6|4315.6|33
1728410640000|2024-10-08 18:04:00|4321.3|4315.3|4321.6|4315.6|4321.6|4315.6|4321.3|4315.3|8
1728410650000|2024-10-08 18:04:10|4321.3|4315.3|4321.6|4315.6|4321.8|4315.8|4321.3|4315.3|9
1728410660000|2024-10-08 18:04:20|4321.3|4315.3|4320.6|4314.6|4321.6|4315.6|4320.3|4314.3|21
1728410670000|2024-10-08 18:04:30|4320.3|4314.3|4319.3|4313.3|4320.3|4314.3|4318.6|4312.6|10
1728410680000|2024-10-08 18:04:40|4318.8|4312.8|4319.8|4313.8|4319.8|4313.8|4318.8|4312.8|14
1728410690000|2024-10-08 18:04:50|4319.6|4313.6|4320.3|4314.3|4320.3|4314.3|4319.6|4313.6|11
1728410700000|2024-10-08 18:05:00|4319.8|4313.8|4318.3|4312.3|4319.8|4313.8|4318.3|4312.3|50
1728410710000|2024-10-08 18:05:10|4319.3|4313.3|4318.3|4312.3|4319.3|4313.3|4318.3|4312.3|5
1728410720000|2024-10-08 18:05:20|4318.6|4312.6|4318.3|4312.3|4318.6|4312.6|4318.3|4312.3|13
1728410730000|2024-10-08 18:05:30|4318.6|4312.6|4317.3|4311.3|4319.3|4313.3|4317.1|4311.1|28
1728410740000|2024-10-08 18:05:40|4317.8|4311.8|4316.6|4310.6|4318.3|4312.3|4316.6|4310.6|28
1728410750000|2024-10-08 18:05:50|4316.8|4310.8|4316.6|4310.6|4317.6|4311.6|4316.6|4310.6|22
1728410760000|2024-10-08 18:06:00|4316.1|4310.1|4313.8|4307.8|4316.6|4310.6|4313.8|4307.8|22
1728410770000|2024-10-08 18:06:10|4313.6|4307.6|4312.1|4306.1|4313.6|4307.6|4311.6|4305.6|76
1728410780000|2024-10-08 18:06:20|4312.3|4306.3|4312.1|4306.1|4312.6|4306.6|4311.8|4305.8|50
1728410790000|2024-10-08 18:06:30|4311.8|4305.8|4313.6|4307.6|4313.6|4307.6|4311.8|4305.8|33
1728410800000|2024-10-08 18:06:40|4314.3|4308.3|4313.6|4307.6|4314.6|4308.6|4313.1|4307.1|33
1728410810000|2024-10-08 18:06:50|4313.3|4307.3|4313.6|4307.6|4313.6|4307.6|4312.6|4306.6|22
1728410820000|2024-10-08 18:07:00|4313.8|4307.8|4316.3|4310.3|4316.3|4310.3|4313.8|4307.8|32
1728410830000|2024-10-08 18:07:10|4315.3|4309.3|4316.3|4310.3|4316.3|4310.3|4315.3|4309.3|18
1728410840000|2024-10-08 18:07:20|4318.3|4312.3|4318.1|4312.1|4318.4|4312.4|4317.9|4311.9|398
1728410850000|2024-10-08 18:07:30|4317.9|4311.9|4317.9|4311.9|4318.3|4312.3|4317.9|4311.9|20
1728410860000|2024-10-08 18:07:40|4317.1|4311.1|4317.9|4311.9|4317.9|4311.9|4317.1|4311.1|9
1728410870000|2024-10-08 18:07:50|4317.3|4311.3|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|6
1728410880000|2024-10-08 18:08:00|4317.1|4311.1|4319.1|4313.1|4319.1|4313.1|4317.1|4311.1|17
1728410890000|2024-10-08 18:08:10|4318.9|4312.9|4318.1|4312.1|4319.1|4313.1|4317.9|4311.9|22
1728410900000|2024-10-08 18:08:20|4317.8|4311.8|4316.3|4310.3|4317.8|4311.8|4316.1|4310.1|28
1728410910000|2024-10-08 18:08:30|4316.1|4310.1|4317.9|4311.9|4317.9|4311.9|4316.1|4310.1|10
1728410920000|2024-10-08 18:08:40|4318.1|4312.1|4317.6|4311.6|4318.1|4312.1|4317.1|4311.1|14
1728410930000|2024-10-08 18:08:50|4317.9|4311.9|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|10
1728410940000|2024-10-08 18:09:00|4318.6|4312.6|4317.1|4311.1|4318.6|4312.6|4316.9|4310.9|28
1728410950000|2024-10-08 18:09:10|4317.6|4311.6|4318.3|4312.3|4319.1|4313.1|4317.1|4311.1|34
1728410960000|2024-10-08 18:09:20|4318.1|4312.1|4317.6|4311.6|4318.1|4312.1|4317.1|4311.1|29
1728410970000|2024-10-08 18:09:30|4317.9|4311.9|4316.3|4310.3|4318.1|4312.1|4316.1|4310.1|20
1728410980000|2024-10-08 18:09:40|4315.9|4309.9|4315.6|4309.6|4316.1|4310.1|4315.6|4309.6|28
1728410990000|2024-10-08 18:09:50|4315.9|4309.9|4316.1|4310.1|4316.1|4310.1|4315.9|4309.9|21
1728411000000|2024-10-08 18:10:00|4315.9|4309.9|4315.1|4309.1|4315.9|4309.9|4315.1|4309.1|39
1728411010000|2024-10-08 18:10:10|4314.1|4308.1|4315.9|4309.9|4315.9|4309.9|4314.1|4308.1|30
1728411020000|2024-10-08 18:10:20|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4
1728411030000|2024-10-08 18:10:30|4315.3|4309.3|4315.1|4309.1|4315.3|4309.3|4314.3|4308.3|10
1728411040000|2024-10-08 18:10:40|4315.3|4309.3|4315.1|4309.1|4315.3|4309.3|4315.1|4309.1|3
1728411050000|2024-10-08 18:10:50|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4313.3|4307.3|28
1728411060000|2024-10-08 18:11:00|4314.4|4308.4|4316.3|4310.3|4316.3|4310.3|4314.4|4308.4|65
1728411070000|2024-10-08 18:11:10|4316.1|4310.1|4315.6|4309.6|4316.1|4310.1|4315.1|4309.1|18
1728411080000|2024-10-08 18:11:20|4315.9|4309.9|4316.1|4310.1|4316.6|4310.6|4315.9|4309.9|20
1728411090000|2024-10-08 18:11:30|4315.9|4309.9|4315.1|4309.1|4316.1|4310.1|4315.1|4309.1|28
1728411100000|2024-10-08 18:11:40|4314.9|4308.9|4314.9|4308.9|4315.1|4309.1|4314.1|4308.1|37
1728411110000|2024-10-08 18:11:50|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4314.3|4308.3|25
1728411120000|2024-10-08 18:12:00|4314.9|4308.9|4315.1|4309.1|4316.1|4310.1|4314.9|4308.9|16
1728411130000|2024-10-08 18:12:10|4314.9|4308.9|4315.9|4309.9|4316.1|4310.1|4314.9|4308.9|36
1728411140000|2024-10-08 18:12:20|4315.3|4309.3|4315.3|4309.3|4315.9|4309.9|4315.3|4309.3|33
1728411150000|2024-10-08 18:12:30|4314.9|4308.9|4314.1|4308.1|4314.9|4308.9|4314.1|4308.1|288
1728411160000|2024-10-08 18:12:40|4314.3|4308.3|4313.1|4307.1|4314.6|4308.6|4313.1|4307.1|68
1728411170000|2024-10-08 18:12:50|4313.3|4307.3|4312.3|4306.3|4313.3|4307.3|4312.3|4306.3|14
1728411180000|2024-10-08 18:13:00|4313.1|4307.1|4315.3|4309.3|4315.3|4309.3|4313.1|4307.1|60
1728411190000|2024-10-08 18:13:10|4316.3|4310.3|4316.6|4310.6|4318.1|4312.1|4315.9|4309.9|79
1728411200000|2024-10-08 18:13:20|4316.1|4310.1|4315.9|4309.9|4316.9|4310.9|4315.1|4309.1|44
1728411210000|2024-10-08 18:13:30|4315.3|4309.3|4315.9|4309.9|4315.9|4309.9|4314.6|4308.6|65
1728411220000|2024-10-08 18:13:40|4315.6|4309.6|4315.9|4309.9|4316.3|4310.3|4315.1|4309.1|53
1728411230000|2024-10-08 18:13:50|4315.1|4309.1|4313.1|4307.1|4315.3|4309.3|4312.6|4306.6|90
1728411240000|2024-10-08 18:14:00|4313.3|4307.3|4313.1|4307.1|4314.3|4308.3|4312.6|4306.6|271
1728411250000|2024-10-08 18:14:10|4312.6|4306.6|4315.9|4309.9|4316.1|4310.1|4312.3|4306.3|231
1728411260000|2024-10-08 18:14:20|4316.4|4310.4|4316.9|4310.9|4318.1|4312.1|4315.9|4309.9|290
1728411270000|2024-10-08 18:14:30|4316.6|4310.6|4316.1|4310.1|4316.9|4310.9|4315.9|4309.9|112
1728411280000|2024-10-08 18:14:40|4315.9|4309.9|4313.9|4307.9|4315.9|4309.9|4313.9|4307.9|204
1728411290000|2024-10-08 18:14:50|4314.1|4308.1|4315.3|4309.3|4315.9|4309.9|4313.9|4307.9|200
1728411300000|2024-10-08 18:15:00|4315.1|4309.1|4314.3|4308.3|4316.9|4310.9|4314.3|4308.3|71
1728411310000|2024-10-08 18:15:10|4314.6|4308.6|4315.6|4309.6|4315.9|4309.9|4314.6|4308.6|49
1728411320000|2024-10-08 18:15:20|4315.9|4309.9|4314.6|4308.6|4315.9|4309.9|4314.6|4308.6|68
1728411330000|2024-10-08 18:15:30|4315.1|4309.1|4313.6|4307.6|4315.1|4309.1|4312.9|4306.9|22
1728411340000|2024-10-08 18:15:40|4313.9|4307.9|4313.1|4307.1|4313.9|4307.9|4313.1|4307.1|6
1728411350000|2024-10-08 18:15:50|4313.3|4307.3|4310.9|4304.9|4313.6|4307.6|4310.9|4304.9|25
1728411360000|2024-10-08 18:16:00|4311.1|4305.1|4311.1|4305.1|4311.6|4305.6|4309.3|4303.3|27
1728411370000|2024-10-08 18:16:10|4310.1|4304.1|4310.1|4304.1|4310.6|4304.6|4309.1|4303.1|81
1728411380000|2024-10-08 18:16:20|4310.3|4304.3|4309.1|4303.1|4310.3|4304.3|4309.1|4303.1|75
1728411390000|2024-10-08 18:16:30|4309.3|4303.3|4309.9|4303.9|4309.9|4303.9|4309.3|4303.3|12
1728411400000|2024-10-08 18:16:40|4309.6|4303.6|4310.6|4304.6|4310.9|4304.9|4309.6|4303.6|14
1728411410000|2024-10-08 18:16:50|4310.9|4304.9|4311.3|4305.3|4311.3|4305.3|4310.9|4304.9|0
1728411420000|2024-10-08 18:17:00|4311.1|4305.1|4311.9|4305.9|4311.9|4305.9|4310.6|4304.6|4
1728411430000|2024-10-08 18:17:10|4311.6|4305.6|4310.3|4304.3|4311.6|4305.6|4310.3|4304.3|7
1728411440000|2024-10-08 18:17:20|4310.6|4304.6|4310.1|4304.1|4310.6|4304.6|4309.6|4303.6|47
1728411450000|2024-10-08 18:17:30|4310.6|4304.6|4310.9|4304.9|4310.9|4304.9|4310.6|4304.6|9
1728411460000|2024-10-08 18:17:40|4311.1|4305.1|4310.9|4304.9|4311.6|4305.6|4310.9|4304.9|1
1728411470000|2024-10-08 18:17:50|4311.1|4305.1|4312.1|4306.1|4312.1|4306.1|4311.1|4305.1|25
1728411480000|2024-10-08 18:18:00|4312.9|4306.9|4313.4|4307.4|4313.9|4307.9|4312.9|4306.9|38
1728411490000|2024-10-08 18:18:10|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|6
1728411500000|2024-10-08 18:18:20|4313.1|4307.1|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|1
1728411510000|2024-10-08 18:18:30|4313.1|4307.1|4312.9|4306.9|4313.1|4307.1|4311.9|4305.9|19
1728411520000|2024-10-08 18:18:40|4313.1|4307.1|4311.1|4305.1|4313.1|4307.1|4311.1|4305.1|7
1728411530000|2024-10-08 18:18:50|4311.4|4305.4|4308.8|4302.8|4311.4|4305.4|4308.3|4302.3|57
1728411540000|2024-10-08 18:19:00|4309.1|4303.1|4311.1|4305.1|4311.4|4305.4|4309.1|4303.1|28
1728411550000|2024-10-08 18:19:10|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|5
1728411560000|2024-10-08 18:19:20|4309.1|4303.1|4308.9|4302.9|4309.1|4303.1|4308.9|4302.9|9
1728411570000|2024-10-08 18:19:30|4309.1|4303.1|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|8
1728411580000|2024-10-08 18:19:40|||||||||12
1728411590000|2024-10-08 18:19:50|4309.8|4303.8|4310.6|4304.6|4311.4|4305.4|4309.8|4303.8|19
1728432000000|2024-10-09 00:00:00|4312.8|4306.8|4317.1|4311.1|4320.6|4314.6|4311.3|4305.3|89
1728432010000|2024-10-09 00:00:10|4317.6|4311.6|4319.4|4313.4|4319.4|4313.4|4316.4|4310.4|28
1728432020000|2024-10-09 00:00:20|4319.1|4313.1|4319.1|4313.1|4321.4|4315.4|4318.1|4312.1|32
1728432030000|2024-10-09 00:00:30|4318.1|4312.1|4319.1|4313.1|4319.8|4313.8|4318.1|4312.1|11
1728432040000|2024-10-09 00:00:40|4318.6|4312.6|4317.6|4311.6|4318.9|4312.9|4316.9|4310.9|5
1728432050000|2024-10-09 00:00:50|4317.8|4311.8|4317.4|4311.4|4317.8|4311.8|4317.1|4311.1|0
1728432060000|2024-10-09 00:01:00|4317.6|4311.6|4317.8|4311.8|4319.8|4313.8|4317.1|4311.1|14
1728432070000|2024-10-09 00:01:10|4317.4|4311.4|4317.9|4311.9|4318.4|4312.4|4317.1|4311.1|9
1728432080000|2024-10-09 00:01:20|4317.6|4311.6|4317.4|4311.4|4318.4|4312.4|4317.1|4311.1|9
1728432090000|2024-10-09 00:01:30|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.4|4311.4|0
1728432100000|2024-10-09 00:01:40|4317.4|4311.4|4318.4|4312.4|4320.3|4314.3|4317.4|4311.4|6
1728432110000|2024-10-09 00:01:50|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|0
1728432120000|2024-10-09 00:02:00|4318.1|4312.1|4317.9|4311.9|4318.8|4312.8|4317.1|4311.1|6
1728432130000|2024-10-09 00:02:10|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4317.4|4311.4|3
1728432140000|2024-10-09 00:02:20|4319.1|4313.1|4318.6|4312.6|4319.1|4313.1|4318.4|4312.4|0
1728432150000|2024-10-09 00:02:30|4318.8|4312.8|4318.8|4312.8|4319.1|4313.1|4318.6|4312.6|0
1728432160000|2024-10-09 00:02:40|4318.1|4312.1|4317.4|4311.4|4318.1|4312.1|4316.9|4310.9|6
1728432170000|2024-10-09 00:02:50|4316.9|4310.9|4318.1|4312.1|4318.6|4312.6|4316.9|4310.9|2
1728432180000|2024-10-09 00:03:00|4319.4|4313.4|4318.4|4312.4|4319.4|4313.4|4318.1|4312.1|6
1728432190000|2024-10-09 00:03:10|4318.6|4312.6|4319.4|4313.4|4319.4|4313.4|4318.6|4312.6|0
1728432200000|2024-10-09 00:03:20|4319.1|4313.1|4319.1|4313.1|4319.4|4313.4|4318.6|4312.6|2
1728432210000|2024-10-09 00:03:30|4319.4|4313.4|4319.4|4313.4|4319.6|4313.6|4319.1|4313.1|2
1728432220000|2024-10-09 00:03:40|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|0
1728432230000|2024-10-09 00:03:50|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|0
1728432240000|2024-10-09 00:04:00|4318.6|4312.6|4319.6|4313.6|4319.6|4313.6|4318.6|4312.6|1
1728432250000|2024-10-09 00:04:10|4320.1|4314.1|4318.4|4312.4|4320.1|4314.1|4318.4|4312.4|4
1728432260000|2024-10-09 00:04:20|4319.4|4313.4|4318.6|4312.6|4319.4|4313.4|4317.6|4311.6|5
1728432270000|2024-10-09 00:04:30|4319.1|4313.1|4319.1|4313.1|4319.8|4313.8|4319.1|4313.1|4
1728432280000|2024-10-09 00:04:40|4318.4|4312.4|4318.4|4312.4|4319.1|4313.1|4318.3|4312.3|3
1728432290000|2024-10-09 00:04:50|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|1
1728432300000|2024-10-09 00:05:00|4319.6|4313.6|4319.4|4313.4|4319.6|4313.6|4318.4|4312.4|2
1728432310000|2024-10-09 00:05:10|4318.4|4312.4|4318.1|4312.1|4319.4|4313.4|4318.1|4312.1|2
1728432320000|2024-10-09 00:05:20|4318.4|4312.4|4319.1|4313.1|4319.1|4313.1|4318.4|4312.4|6
1728432330000|2024-10-09 00:05:30|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1728432340000|2024-10-09 00:05:40|4317.1|4311.1|4316.4|4310.4|4317.1|4311.1|4316.4|4310.4|2
1728432350000|2024-10-09 00:05:50|||||||||5
1728432360000|2024-10-09 00:06:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1728432370000|2024-10-09 00:06:10|4315.1|4309.1|4315.4|4309.4|4316.4|4310.4|4314.4|4308.4|5
1728432380000|2024-10-09 00:06:20|4315.1|4309.1|4314.4|4308.4|4315.1|4309.1|4314.4|4308.4|1
1728432390000|2024-10-09 00:06:30|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1728432400000|2024-10-09 00:06:40|4314.1|4308.1|4313.8|4307.8|4314.1|4308.1|4313.8|4307.8|0
1728432410000|2024-10-09 00:06:50|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|4
1728432420000|2024-10-09 00:07:00|4313.9|4307.9|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|3
1728432430000|2024-10-09 00:07:10|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.3|4307.3|16
1728432450000|2024-10-09 00:07:30|4313.6|4307.6|4314.4|4308.4|4314.6|4308.6|4313.6|4307.6|2
1728432460000|2024-10-09 00:07:40|||||||||3
1728432470000|2024-10-09 00:07:50|4314.6|4308.6|4314.8|4308.8|4315.1|4309.1|4314.4|4308.4|0
1728432480000|2024-10-09 00:08:00|4315.1|4309.1|4316.1|4310.1|4316.1|4310.1|4315.1|4309.1|5
1728432490000|2024-10-09 00:08:10|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|2
1728432500000|2024-10-09 00:08:20|4314.6|4308.6|4314.4|4308.4|4315.4|4309.4|4313.6|4307.6|18
1728432510000|2024-10-09 00:08:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1728432520000|2024-10-09 00:08:40|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4313.4|4307.4|0
1728432530000|2024-10-09 00:08:50|4314.6|4308.6|4314.4|4308.4|4314.6|4308.6|4314.4|4308.4|3
1728432540000|2024-10-09 00:09:00|4314.6|4308.6|4315.4|4309.4|4315.4|4309.4|4314.6|4308.6|1
1728432560000|2024-10-09 00:09:20|4315.8|4309.8|4315.6|4309.6|4316.1|4310.1|4315.1|4309.1|1
1728432570000|2024-10-09 00:09:30|4315.4|4309.4|4316.1|4310.1|4316.1|4310.1|4315.4|4309.4|1
1728432600000|2024-10-09 00:10:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|1
1728432610000|2024-10-09 00:10:10|4316.6|4310.6|4316.4|4310.4|4317.1|4311.1|4316.4|4310.4|1
1728432620000|2024-10-09 00:10:20|4316.1|4310.1|4316.6|4310.6|4316.6|4310.6|4316.1|4310.1|0
1728432630000|2024-10-09 00:10:30|4316.4|4310.4|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|1
1728432640000|2024-10-09 00:10:40|4316.6|4310.6|4317.9|4311.9|4318.1|4312.1|4316.6|4310.6|1
1728432660000|2024-10-09 00:11:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|5
1728432670000|2024-10-09 00:11:10|4317.3|4311.3|4317.1|4311.1|4317.3|4311.3|4317.1|4311.1|0
1728432680000|2024-10-09 00:11:20|4316.4|4310.4|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|2
1728432700000|2024-10-09 00:11:40|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|0
1728432710000|2024-10-09 00:11:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|2
1728432720000|2024-10-09 00:12:00|4316.1|4310.1|4315.3|4309.3|4316.1|4310.1|4315.3|4309.3|2
1728432730000|2024-10-09 00:12:10|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|1
1728432770000|2024-10-09 00:12:50|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|2
1728432780000|2024-10-09 00:13:00|4315.8|4309.8|4316.4|4310.4|4316.4|4310.4|4315.8|4309.8|1
1728432790000|2024-10-09 00:13:10|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|1
1728432840000|2024-10-09 00:14:00|4316.8|4310.8|4316.9|4310.9|4317.4|4311.4|4316.8|4310.8|2
1728432860000|2024-10-09 00:14:20|4316.6|4310.6|4316.4|4310.4|4316.6|4310.6|4316.4|4310.4|0
1728432870000|2024-10-09 00:14:30|4316.6|4310.6|4316.4|4310.4|4316.6|4310.6|4316.4|4310.4|0
1728432880000|2024-10-09 00:14:40|4316.6|4310.6|4316.4|4310.4|4317.1|4311.1|4316.4|4310.4|1
1728432890000|2024-10-09 00:14:50|4316.1|4310.1|4316.4|4310.4|4316.6|4310.6|4316.1|4310.1|0
1728432900000|2024-10-09 00:15:00|4315.9|4309.9|4317.4|4311.4|4317.4|4311.4|4315.9|4309.9|0
1728432910000|2024-10-09 00:15:10|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4317.1|4311.1|0
1728432920000|2024-10-09 00:15:20|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.1|4310.1|3
1728432930000|2024-10-09 00:15:30|4316.6|4310.6|4316.4|4310.4|4316.6|4310.6|4316.4|4310.4|0
1728432940000|2024-10-09 00:15:40|4315.9|4309.9|4316.4|4310.4|4316.6|4310.6|4315.9|4309.9|1
1728432950000|2024-10-09 00:15:50|4316.1|4310.1|4316.4|4310.4|4316.4|4310.4|4316.1|4310.1|0
1728432970000|2024-10-09 00:16:10|4316.9|4310.9|4315.6|4309.6|4316.9|4310.9|4315.6|4309.6|3
1728432980000|2024-10-09 00:16:20|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4315.9|4309.9|0
1728432990000|2024-10-09 00:16:30|4315.9|4309.9|4315.6|4309.6|4316.1|4310.1|4315.6|4309.6|0
1728433000000|2024-10-09 00:16:40|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.1|4309.1|4
1728433010000|2024-10-09 00:16:50|4315.1|4309.1|4315.4|4309.4|4315.4|4309.4|4315.1|4309.1|1
1728433020000|2024-10-09 00:17:00|4314.1|4308.1|4313.4|4307.4|4314.1|4308.1|4313.4|4307.4|3
1728433030000|2024-10-09 00:17:10|4314.4|4308.4|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|0
1728433040000|2024-10-09 00:17:20|4313.8|4307.8|4313.4|4307.4|4313.8|4307.8|4312.9|4306.9|0
1728433050000|2024-10-09 00:17:30|4313.1|4307.1|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|1
1728433070000|2024-10-09 00:17:50|4314.4|4308.4|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|4
1728433080000|2024-10-09 00:18:00|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|1
1728433090000|2024-10-09 00:18:10|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1728433100000|2024-10-09 00:18:20|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|4
1728433110000|2024-10-09 00:18:30|4313.6|4307.6|4314.9|4308.9|4314.9|4308.9|4313.4|4307.4|4
1728433120000|2024-10-09 00:18:40|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|3
1728433130000|2024-10-09 00:18:50|4316.1|4310.1|4314.4|4308.4|4316.1|4310.1|4314.4|4308.4|4
1728433140000|2024-10-09 00:19:00|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.4|4308.4|0
1728433150000|2024-10-09 00:19:10|4315.1|4309.1|4315.4|4309.4|4315.4|4309.4|4315.1|4309.1|0
1728433160000|2024-10-09 00:19:20|4316.6|4310.6|4316.4|4310.4|4316.6|4310.6|4316.1|4310.1|4
1728433170000|2024-10-09 00:19:30|||||||||3
1728433180000|2024-10-09 00:19:40|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.9|4309.9|2
1728433190000|2024-10-09 00:19:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|1
1728433200000|2024-10-09 00:20:00|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|0
1728433210000|2024-10-09 00:20:10|4316.1|4310.1|4315.6|4309.6|4316.4|4310.4|4315.6|4309.6|4
1728433220000|2024-10-09 00:20:20|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1728433230000|2024-10-09 00:20:30|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1728433240000|2024-10-09 00:20:40|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|1
1728433250000|2024-10-09 00:20:50|4315.1|4309.1|4314.4|4308.4|4315.1|4309.1|4314.4|4308.4|2
1728433260000|2024-10-09 00:21:00|4314.6|4308.6|4315.4|4309.4|4315.4|4309.4|4314.6|4308.6|4
1728433270000|2024-10-09 00:21:10|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1728433280000|2024-10-09 00:21:20|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4314.9|4308.9|0
1728433290000|2024-10-09 00:21:30|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|1
1728433320000|2024-10-09 00:22:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4313.9|4307.9|0
1728433330000|2024-10-09 00:22:10|4313.9|4307.9|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|0
1728433340000|2024-10-09 00:22:20|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.4|4307.4|1
1728433350000|2024-10-09 00:22:30|4314.1|4308.1|4314.4|4308.4|4314.4|4308.4|4314.1|4308.1|2
1728433400000|2024-10-09 00:23:20|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1728433480000|2024-10-09 00:24:40|4314.6|4308.6|4314.4|4308.4|4314.6|4308.6|4314.4|4308.4|3
1728433490000|2024-10-09 00:24:50|4313.9|4307.9|4314.6|4308.6|4314.6|4308.6|4313.9|4307.9|1
1728433500000|2024-10-09 00:25:00|4314.9|4308.9|4312.4|4306.4|4314.9|4308.9|4312.4|4306.4|10
1728433510000|2024-10-09 00:25:10|||||||||5
1728433540000|2024-10-09 00:25:40|4311.9|4305.9|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|2
1728433560000|2024-10-09 00:26:00|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|2
1728433590000|2024-10-09 00:26:30|4312.9|4306.9|4311.9|4305.9|4312.9|4306.9|4311.9|4305.9|3
1728433600000|2024-10-09 00:26:40|4311.3|4305.3|4310.4|4304.4|4311.3|4305.3|4310.4|4304.4|2
1728433620000|2024-10-09 00:27:00|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|1
1728433650000|2024-10-09 00:27:30|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|2
1728433660000|2024-10-09 00:27:40|4310.6|4304.6|4310.4|4304.4|4310.6|4304.6|4310.4|4304.4|0
1728433680000|2024-10-09 00:28:00|4310.6|4304.6|4310.4|4304.4|4310.6|4304.6|4310.4|4304.4|0
1728433690000|2024-10-09 00:28:10|4310.6|4304.6|4310.4|4304.4|4310.6|4304.6|4310.4|4304.4|0
1728433700000|2024-10-09 00:28:20|4309.9|4303.9|4309.6|4303.6|4309.9|4303.9|4309.6|4303.6|5
1728433710000|2024-10-09 00:28:30|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1728433730000|2024-10-09 00:28:50|4309.6|4303.6|4310.1|4304.1|4310.1|4304.1|4309.4|4303.4|0
1728433740000|2024-10-09 00:29:00|4309.6|4303.6|4309.6|4303.6|4309.8|4303.8|4309.6|4303.6|0
1728433760000|2024-10-09 00:29:20|4309.8|4303.8|4310.4|4304.4|4310.4|4304.4|4309.8|4303.8|3
1728433780000|2024-10-09 00:29:40|4310.6|4304.6|4310.4|4304.4|4310.6|4304.6|4310.4|4304.4|0
1728433800000|2024-10-09 00:30:00|4310.9|4304.9|4311.9|4305.9|4312.4|4306.4|4310.9|4304.9|6
1728433810000|2024-10-09 00:30:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|2
1728433830000|2024-10-09 00:30:30|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4
1728433840000|2024-10-09 00:30:40|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1728433860000|2024-10-09 00:31:00|4311.6|4305.6|4312.4|4306.4|4312.4|4306.4|4311.6|4305.6|2
1728433890000|2024-10-09 00:31:30|||||||||5
1728433940000|2024-10-09 00:32:20|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|1
1728433950000|2024-10-09 00:32:30|4313.1|4307.1|4312.4|4306.4|4313.1|4307.1|4312.4|4306.4|4
1728433970000|2024-10-09 00:32:50|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4312.1|4306.1|2
1728433990000|2024-10-09 00:33:10|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|0
1728434000000|2024-10-09 00:33:20|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|3
1728434050000|2024-10-09 00:34:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1728434070000|2024-10-09 00:34:30|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|0
1728434110000|2024-10-09 00:35:10|4312.1|4306.1|4313.1|4307.1|4313.6|4307.6|4312.1|4306.1|6
1728434120000|2024-10-09 00:35:20|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|0
1728434160000|2024-10-09 00:36:00|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|4
1728434170000|2024-10-09 00:36:10|4311.6|4305.6|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|0
1728434210000|2024-10-09 00:36:50|4312.1|4306.1|4312.1|4306.1|4312.4|4306.4|4311.9|4305.9|2
1728434220000|2024-10-09 00:37:00|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728434240000|2024-10-09 00:37:20|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|0
1728434270000|2024-10-09 00:37:50|4312.9|4306.9|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|0
1728434280000|2024-10-09 00:38:00|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728434300000|2024-10-09 00:38:20|4313.1|4307.1|4312.9|4306.9|4313.1|4307.1|4312.9|4306.9|0
1728434320000|2024-10-09 00:38:40|4311.9|4305.9|4312.1|4306.1|4312.1|4306.1|4311.9|4305.9|2
1728434330000|2024-10-09 00:38:50|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1728434340000|2024-10-09 00:39:00|4311.6|4305.6|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|0
1728434350000|2024-10-09 00:39:10|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|1
1728434360000|2024-10-09 00:39:20|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|1
1728434370000|2024-10-09 00:39:30|||||||||1
1728434380000|2024-10-09 00:39:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|2
1728434400000|2024-10-09 00:40:00|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|0
1728434410000|2024-10-09 00:40:10|4313.1|4307.1|4313.4|4307.4|4314.4|4308.4|4313.1|4307.1|4
1728434420000|2024-10-09 00:40:20|4313.1|4307.1|4312.4|4306.4|4313.1|4307.1|4312.4|4306.4|3
1728434450000|2024-10-09 00:40:50|||||||||1
1728434460000|2024-10-09 00:41:00|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|13
1728434520000|2024-10-09 00:42:00|4311.6|4305.6|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|1
1728434550000|2024-10-09 00:42:30|||||||||1
1728434570000|2024-10-09 00:42:50|4313.4|4307.4|4314.4|4308.4|4314.4|4308.4|4313.4|4307.4|4
1728434580000|2024-10-09 00:43:00|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1728434590000|2024-10-09 00:43:10|4315.4|4309.4|4315.1|4309.1|4315.4|4309.4|4315.1|4309.1|1
1728434600000|2024-10-09 00:43:20|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|0
1728434610000|2024-10-09 00:43:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1728434640000|2024-10-09 00:44:00|4316.1|4310.1|4315.4|4309.4|4316.4|4310.4|4315.4|4309.4|3
1728434690000|2024-10-09 00:44:50|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.8|4309.8|0
1728434700000|2024-10-09 00:45:00|4316.1|4310.1|4316.4|4310.4|4316.6|4310.6|4316.1|4310.1|2
1728434720000|2024-10-09 00:45:20|4315.8|4309.8|4315.6|4309.6|4315.8|4309.8|4315.6|4309.6|8
1728434730000|2024-10-09 00:45:30|4317.6|4311.6|4318.4|4312.4|4318.4|4312.4|4317.6|4311.6|4
1728434750000|2024-10-09 00:45:50|4318.1|4312.1|4317.6|4311.6|4318.1|4312.1|4316.9|4310.9|3
1728434760000|2024-10-09 00:46:00|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1728434770000|2024-10-09 00:46:10|||||||||1
1728434800000|2024-10-09 00:46:40|||||||||2
1728434810000|2024-10-09 00:46:50|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|3
1728434820000|2024-10-09 00:47:00|4317.4|4311.4|4318.1|4312.1|4318.1|4312.1|4317.4|4311.4|1
1728434830000|2024-10-09 00:47:10|4318.4|4312.4|4319.1|4313.1|4319.1|4313.1|4318.1|4312.1|1
1728434840000|2024-10-09 00:47:20|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|1
1728434850000|2024-10-09 00:47:30|4318.4|4312.4|4318.4|4312.4|4318.9|4312.9|4318.4|4312.4|1
1728434860000|2024-10-09 00:47:40|4318.6|4312.6|4319.1|4313.1|4319.1|4313.1|4318.6|4312.6|5
1728434870000|2024-10-09 00:47:50|4319.4|4313.4|4319.1|4313.1|4319.4|4313.4|4319.1|4313.1|0
1728434880000|2024-10-09 00:48:00|4319.4|4313.4|4318.4|4312.4|4319.4|4313.4|4318.4|4312.4|2
1728434900000|2024-10-09 00:48:20|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|0
1728434920000|2024-10-09 00:48:40|4318.4|4312.4|4318.6|4312.6|4318.6|4312.6|4318.4|4312.4|0
1728434930000|2024-10-09 00:48:50|4318.8|4312.8|4319.1|4313.1|4319.1|4313.1|4318.8|4312.8|0
1728434940000|2024-10-09 00:49:00|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|0
1728434960000|2024-10-09 00:49:20|4318.1|4312.1|4319.1|4313.1|4319.4|4313.4|4318.1|4312.1|1
1728434970000|2024-10-09 00:49:30|4318.4|4312.4|4318.6|4312.6|4318.6|4312.6|4318.4|4312.4|0
1728434980000|2024-10-09 00:49:40|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|0
1728434990000|2024-10-09 00:49:50|4318.6|4312.6|4320.9|4314.9|4321.1|4315.1|4318.6|4312.6|2
1728435000000|2024-10-09 00:50:00|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|2
1728435010000|2024-10-09 00:50:10|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4321.1|4315.1|0
1728435040000|2024-10-09 00:50:40|4321.1|4315.1|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|0
1728435050000|2024-10-09 00:50:50|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|0
1728435060000|2024-10-09 00:51:00|4321.3|4315.3|4322.4|4316.4|4322.4|4316.4|4321.3|4315.3|5
1728435120000|2024-10-09 00:52:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728435130000|2024-10-09 00:52:10|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|0
1728435140000|2024-10-09 00:52:20|4323.6|4317.6|4324.1|4318.1|4324.1|4318.1|4323.6|4317.6|8
1728435150000|2024-10-09 00:52:30|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|3
1728435180000|2024-10-09 00:53:00|4325.1|4319.1|4325.4|4319.4|4325.4|4319.4|4325.1|4319.1|2
1728435200000|2024-10-09 00:53:20|4327.4|4321.4|4326.4|4320.4|4327.4|4321.4|4326.4|4320.4|8
1728435210000|2024-10-09 00:53:30|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1728435220000|2024-10-09 00:53:40|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1728435230000|2024-10-09 00:53:50|4326.8|4320.8|4327.1|4321.1|4327.1|4321.1|4326.8|4320.8|1
1728435240000|2024-10-09 00:54:00|4323.6|4317.6|4323.4|4317.4|4323.6|4317.6|4323.4|4317.4|18
1728435250000|2024-10-09 00:54:10|4322.9|4316.9|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|0
1728435260000|2024-10-09 00:54:20|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|0
1728435270000|2024-10-09 00:54:30|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1728435330000|2024-10-09 00:55:30|4322.6|4316.6|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|0
1728435360000|2024-10-09 00:56:00|4322.6|4316.6|4322.9|4316.9|4322.9|4316.9|4322.6|4316.6|0
1728435370000|2024-10-09 00:56:10|4324.1|4318.1|4324.1|4318.1|4324.1|4318.1|4323.9|4317.9|4
1728435380000|2024-10-09 00:56:20|4323.9|4317.9|4324.1|4318.1|4324.1|4318.1|4323.9|4317.9|0
1728435390000|2024-10-09 00:56:30|4325.4|4319.4|4324.6|4318.6|4325.4|4319.4|4324.6|4318.6|2
1728435420000|2024-10-09 00:57:00|4324.9|4318.9|4324.6|4318.6|4324.9|4318.9|4324.6|4318.6|0
1728435450000|2024-10-09 00:57:30|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1728435500000|2024-10-09 00:58:20|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1728435510000|2024-10-09 00:58:30|4324.1|4318.1|4323.9|4317.9|4324.1|4318.1|4323.9|4317.9|0
1728435520000|2024-10-09 00:58:40|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|1
1728435530000|2024-10-09 00:58:50|4323.1|4317.1|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|2
1728435540000|2024-10-09 00:59:00|4323.1|4317.1|4324.4|4318.4|4324.4|4318.4|4323.1|4317.1|5
1728435550000|2024-10-09 00:59:10|4325.4|4319.4|4326.4|4320.4|4326.4|4320.4|4325.4|4319.4|4
1728435560000|2024-10-09 00:59:20|4326.1|4320.1|4326.4|4320.4|4326.4|4320.4|4326.1|4320.1|0
1728435570000|2024-10-09 00:59:30|4328.1|4322.1|4326.4|4320.4|4328.1|4322.1|4326.4|4320.4|24
1728435590000|2024-10-09 00:59:50|4326.1|4320.1|4326.4|4320.4|4326.6|4320.6|4326.1|4320.1|1
1728435600000|2024-10-09 01:00:00|4326.6|4320.6|4323.6|4317.6|4326.6|4320.6|4322.4|4316.4|4
1728435610000|2024-10-09 01:00:10|4323.4|4317.4|4326.6|4320.6|4327.1|4321.1|4323.4|4317.4|2
1728435620000|2024-10-09 01:00:20|4326.8|4320.8|4327.1|4321.1|4327.6|4321.6|4326.6|4320.6|0
1728435630000|2024-10-09 01:00:30|4328.1|4322.1|4327.4|4321.4|4328.1|4322.1|4327.4|4321.4|2
1728435640000|2024-10-09 01:00:40|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|1
1728435650000|2024-10-09 01:00:50|4326.6|4320.6|4327.1|4321.1|4327.1|4321.1|4326.4|4320.4|0
1728435660000|2024-10-09 01:01:00|4326.4|4320.4|4328.6|4322.6|4329.1|4323.1|4326.4|4320.4|13
1728435670000|2024-10-09 01:01:10|4328.4|4322.4|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|1
1728435680000|2024-10-09 01:01:20|4328.1|4322.1|4329.1|4323.1|4329.1|4323.1|4328.1|4322.1|6
1728435690000|2024-10-09 01:01:30|4329.6|4323.6|4328.6|4322.6|4329.9|4323.9|4328.6|4322.6|8
1728435700000|2024-10-09 01:01:40|4328.8|4322.8|4329.1|4323.1|4329.3|4323.3|4328.8|4322.8|0
1728435710000|2024-10-09 01:01:50|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|2
1728435720000|2024-10-09 01:02:00|4329.9|4323.9|4331.6|4325.6|4332.1|4326.1|4329.9|4323.9|45
1728435730000|2024-10-09 01:02:10|4332.1|4326.1|4332.4|4326.4|4333.4|4327.4|4331.9|4325.9|7
1728435740000|2024-10-09 01:02:20|4332.1|4326.1|4332.4|4326.4|4332.6|4326.6|4332.1|4326.1|1
1728435750000|2024-10-09 01:02:30|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4331.1|4325.1|15
1728435760000|2024-10-09 01:02:40|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|1
1728435770000|2024-10-09 01:02:50|4332.4|4326.4|4333.6|4327.6|4333.6|4327.6|4332.4|4326.4|2
1728435780000|2024-10-09 01:03:00|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.1|4327.1|8
1728435790000|2024-10-09 01:03:10|4333.6|4327.6|4333.4|4327.4|4333.6|4327.6|4333.4|4327.4|1
1728435800000|2024-10-09 01:03:20|4332.6|4326.6|4333.4|4327.4|4333.9|4327.9|4332.6|4326.6|2
1728435810000|2024-10-09 01:03:30|4333.6|4327.6|4334.6|4328.6|4334.6|4328.6|4333.6|4327.6|3
1728435820000|2024-10-09 01:03:40|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|1
1728435840000|2024-10-09 01:04:00|4334.1|4328.1|4333.9|4327.9|4334.4|4328.4|4333.6|4327.6|0
1728435850000|2024-10-09 01:04:10|4334.4|4328.4|4334.4|4328.4|4334.9|4328.9|4333.6|4327.6|1
1728435860000|2024-10-09 01:04:20|4334.1|4328.1|4334.6|4328.6|4334.9|4328.9|4334.1|4328.1|1
1728435870000|2024-10-09 01:04:30|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|2
1728435880000|2024-10-09 01:04:40|4334.1|4328.1|4334.6|4328.6|4334.6|4328.6|4334.1|4328.1|0
1728435890000|2024-10-09 01:04:50|4334.9|4328.9|4334.6|4328.6|4334.9|4328.9|4334.6|4328.6|0
1728435900000|2024-10-09 01:05:00|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|1
1728435910000|2024-10-09 01:05:10|4336.4|4330.4|4336.6|4330.6|4336.6|4330.6|4335.6|4329.6|4
1728435920000|2024-10-09 01:05:20|4336.9|4330.9|4337.6|4331.6|4337.6|4331.6|4336.4|4330.4|5
1728435930000|2024-10-09 01:05:30|4337.9|4331.9|4338.4|4332.4|4338.6|4332.6|4337.9|4331.9|3
1728435940000|2024-10-09 01:05:40|4338.6|4332.6|4338.4|4332.4|4339.4|4333.4|4338.4|4332.4|28
1728435950000|2024-10-09 01:05:50|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4338.9|4332.9|27
1728435960000|2024-10-09 01:06:00|4339.4|4333.4|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|1
1728435970000|2024-10-09 01:06:10|4339.9|4333.9|4340.9|4334.9|4340.9|4334.9|4339.4|4333.4|2
1728435980000|2024-10-09 01:06:20|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|4
1728435990000|2024-10-09 01:06:30|4339.9|4333.9|4340.9|4334.9|4341.4|4335.4|4339.9|4333.9|1
1728436000000|2024-10-09 01:06:40|4341.1|4335.1|4342.4|4336.4|4342.9|4336.9|4341.1|4335.1|10
1728436010000|2024-10-09 01:06:50|4342.6|4336.6|4343.9|4337.9|4343.9|4337.9|4342.4|4336.4|1
1728436020000|2024-10-09 01:07:00|4343.4|4337.4|4343.6|4337.6|4343.9|4337.9|4343.1|4337.1|7
1728436030000|2024-10-09 01:07:10|4343.4|4337.4|4342.9|4336.9|4343.4|4337.4|4342.6|4336.6|0
1728436040000|2024-10-09 01:07:20|4342.6|4336.6|4341.6|4335.6|4342.6|4336.6|4341.4|4335.4|4
1728436050000|2024-10-09 01:07:30|4341.9|4335.9|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|2
1728436060000|2024-10-09 01:07:40|4342.6|4336.6|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|0
1728436070000|2024-10-09 01:07:50|4342.6|4336.6|4341.9|4335.9|4342.6|4336.6|4341.9|4335.9|0
1728436080000|2024-10-09 01:08:00|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4341.9|4335.9|2
1728436090000|2024-10-09 01:08:10|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4342.9|4336.9|0
1728436100000|2024-10-09 01:08:20|4343.4|4337.4|4343.4|4337.4|4344.4|4338.4|4343.4|4337.4|2
1728436110000|2024-10-09 01:08:30|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4342.9|4336.9|1
1728436120000|2024-10-09 01:08:40|4343.9|4337.9|4344.4|4338.4|4344.4|4338.4|4343.9|4337.9|0
1728436130000|2024-10-09 01:08:50|4343.9|4337.9|4342.9|4336.9|4343.9|4337.9|4342.6|4336.6|0
1728436140000|2024-10-09 01:09:00|4342.6|4336.6|4343.4|4337.4|4343.9|4337.9|4342.6|4336.6|0
1728436150000|2024-10-09 01:09:10|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1728436160000|2024-10-09 01:09:20|4343.4|4337.4|4342.6|4336.6|4343.4|4337.4|4342.6|4336.6|3
1728436170000|2024-10-09 01:09:30|4342.9|4336.9|4343.4|4337.4|4343.6|4337.6|4342.9|4336.9|2
1728436180000|2024-10-09 01:09:40|4343.1|4337.1|4343.4|4337.4|4343.6|4337.6|4343.1|4337.1|2
1728436200000|2024-10-09 01:10:00|4343.1|4337.1|4342.6|4336.6|4343.4|4337.4|4342.4|4336.4|2
1728436210000|2024-10-09 01:10:10|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|1
1728436220000|2024-10-09 01:10:20|4343.1|4337.1|4344.4|4338.4|4344.9|4338.9|4342.4|4336.4|11
1728436230000|2024-10-09 01:10:30|4344.6|4338.6|4343.6|4337.6|4344.6|4338.6|4343.6|4337.6|1
1728436240000|2024-10-09 01:10:40|4344.1|4338.1|4343.4|4337.4|4344.4|4338.4|4343.4|4337.4|3
1728436250000|2024-10-09 01:10:50|4343.1|4337.1|4343.1|4337.1|4343.4|4337.4|4342.6|4336.6|3
1728436260000|2024-10-09 01:11:00|4343.4|4337.4|4342.9|4336.9|4343.9|4337.9|4342.4|4336.4|4
1728436270000|2024-10-09 01:11:10|4343.1|4337.1|4343.1|4337.1|4343.4|4337.4|4342.9|4336.9|1
1728436280000|2024-10-09 01:11:20|4342.9|4336.9|4343.4|4337.4|4343.9|4337.9|4342.9|4336.9|1
1728436300000|2024-10-09 01:11:40|4343.6|4337.6|4343.4|4337.4|4344.4|4338.4|4343.4|4337.4|1
1728436310000|2024-10-09 01:11:50|4342.9|4336.9|4343.4|4337.4|4343.4|4337.4|4342.9|4336.9|0
1728436320000|2024-10-09 01:12:00|4343.6|4337.6|4342.6|4336.6|4343.6|4337.6|4342.4|4336.4|1
1728436330000|2024-10-09 01:12:10|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|0
1728436350000|2024-10-09 01:12:30|4342.6|4336.6|4342.6|4336.6|4342.9|4336.9|4342.4|4336.4|0
1728436360000|2024-10-09 01:12:40|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|1
1728436380000|2024-10-09 01:13:00|4342.9|4336.9|4342.1|4336.1|4342.9|4336.9|4342.1|4336.1|3
1728436390000|2024-10-09 01:13:10|4341.9|4335.9|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|0
1728436400000|2024-10-09 01:13:20|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4342.1|4336.1|0
1728436430000|2024-10-09 01:13:50|4341.9|4335.9|4340.9|4334.9|4342.4|4336.4|4340.9|4334.9|2
1728436440000|2024-10-09 01:14:00|4341.6|4335.6|4340.4|4334.4|4341.6|4335.6|4339.6|4333.6|9
1728436450000|2024-10-09 01:14:10|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|1
1728436460000|2024-10-09 01:14:20|4339.9|4333.9|4341.6|4335.6|4341.6|4335.6|4339.4|4333.4|11
1728436470000|2024-10-09 01:14:30|4341.9|4335.9|4341.4|4335.4|4341.9|4335.9|4341.1|4335.1|2
1728436480000|2024-10-09 01:14:40|4341.6|4335.6|4341.4|4335.4|4341.6|4335.6|4341.4|4335.4|3
1728436490000|2024-10-09 01:14:50|4341.6|4335.6|4341.4|4335.4|4341.6|4335.6|4341.4|4335.4|0
1728436500000|2024-10-09 01:15:00|4341.6|4335.6|4341.4|4335.4|4342.1|4336.1|4341.4|4335.4|0
1728436510000|2024-10-09 01:15:10|4341.6|4335.6|4342.4|4336.4|4342.4|4336.4|4341.6|4335.6|0
1728436520000|2024-10-09 01:15:20|4342.1|4336.1|4341.4|4335.4|4342.1|4336.1|4341.4|4335.4|1
1728436540000|2024-10-09 01:15:40|4341.6|4335.6|4342.4|4336.4|4342.4|4336.4|4341.4|4335.4|0
1728436550000|2024-10-09 01:15:50|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4342.1|4336.1|0
1728436560000|2024-10-09 01:16:00|4342.6|4336.6|4343.4|4337.4|4343.4|4337.4|4342.6|4336.6|2
1728436570000|2024-10-09 01:16:10|4343.6|4337.6|4343.6|4337.6|4344.6|4338.6|4343.6|4337.6|1
1728436580000|2024-10-09 01:16:20|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|2
1728436590000|2024-10-09 01:16:30|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|2
1728436600000|2024-10-09 01:16:40|4344.6|4338.6|4344.9|4338.9|4344.9|4338.9|4344.6|4338.6|9
1728436620000|2024-10-09 01:17:00|4346.4|4340.4|4344.4|4338.4|4346.4|4340.4|4344.4|4338.4|3
1728436630000|2024-10-09 01:17:10|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4343.9|4337.9|1
1728436640000|2024-10-09 01:17:20|4344.6|4338.6|4344.9|4338.9|4344.9|4338.9|4344.6|4338.6|1
1728436650000|2024-10-09 01:17:30|4345.4|4339.4|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|1
1728436660000|2024-10-09 01:17:40|4344.9|4338.9|4343.9|4337.9|4344.9|4338.9|4343.9|4337.9|8
1728436670000|2024-10-09 01:17:50|4344.4|4338.4|4344.4|4338.4|4344.6|4338.6|4344.4|4338.4|2
1728436680000|2024-10-09 01:18:00|4344.6|4338.6|4345.6|4339.6|4345.9|4339.9|4344.6|4338.6|1
1728436690000|2024-10-09 01:18:10|4346.6|4340.6|4347.4|4341.4|4347.4|4341.4|4346.6|4340.6|7
1728436710000|2024-10-09 01:18:30|4347.1|4341.1|4347.4|4341.4|4347.4|4341.4|4347.1|4341.1|0
1728436720000|2024-10-09 01:18:40|4347.1|4341.1|4347.4|4341.4|4347.4|4341.4|4347.1|4341.1|0
1728436730000|2024-10-09 01:18:50|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1728436760000|2024-10-09 01:19:20|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|0
1728436770000|2024-10-09 01:19:30|||||||||1
1728436790000|2024-10-09 01:19:50|4344.9|4338.9|4345.4|4339.4|4345.4|4339.4|4344.9|4338.9|1
1728436800000|2024-10-09 01:20:00|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4344.9|4338.9|0
1728436810000|2024-10-09 01:20:10|4345.4|4339.4|4347.1|4341.1|4347.1|4341.1|4345.4|4339.4|3
1728436820000|2024-10-09 01:20:20|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|1
1728436840000|2024-10-09 01:20:40|4347.1|4341.1|4350.6|4344.6|4351.1|4345.1|4347.1|4341.1|28
1728436850000|2024-10-09 01:20:50|4350.1|4344.1|4349.6|4343.6|4350.4|4344.4|4349.6|4343.6|1
1728436860000|2024-10-09 01:21:00|4349.4|4343.4|4348.6|4342.6|4349.4|4343.4|4348.6|4342.6|1
1728436870000|2024-10-09 01:21:10|4348.4|4342.4|4347.9|4341.9|4348.4|4342.4|4347.6|4341.6|2
1728436880000|2024-10-09 01:21:20|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|1
1728436890000|2024-10-09 01:21:30|4348.6|4342.6|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|0
1728436900000|2024-10-09 01:21:40|4348.6|4342.6|4349.4|4343.4|4349.4|4343.4|4348.4|4342.4|3
1728436910000|2024-10-09 01:21:50|4349.1|4343.1|4348.4|4342.4|4349.1|4343.1|4348.1|4342.1|1
1728436920000|2024-10-09 01:22:00|4349.4|4343.4|4348.4|4342.4|4349.4|4343.4|4348.4|4342.4|0
1728436930000|2024-10-09 01:22:10|4348.6|4342.6|4348.9|4342.9|4348.9|4342.9|4348.4|4342.4|0
1728436940000|2024-10-09 01:22:20|4349.4|4343.4|4348.6|4342.6|4349.4|4343.4|4348.4|4342.4|1
1728436950000|2024-10-09 01:22:30|4348.9|4342.9|4348.4|4342.4|4348.9|4342.9|4348.4|4342.4|0
1728436960000|2024-10-09 01:22:40|4347.9|4341.9|4348.4|4342.4|4348.6|4342.6|4347.9|4341.9|1
1728436970000|2024-10-09 01:22:50|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|0
1728436980000|2024-10-09 01:23:00|4348.1|4342.1|4348.4|4342.4|4348.4|4342.4|4348.1|4342.1|0
1728436990000|2024-10-09 01:23:10|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|0
1728437000000|2024-10-09 01:23:20|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|0
1728437010000|2024-10-09 01:23:30|4347.4|4341.4|4345.4|4339.4|4347.4|4341.4|4345.4|4339.4|7
1728437020000|2024-10-09 01:23:40|4345.1|4339.1|4345.4|4339.4|4345.4|4339.4|4344.9|4338.9|0
1728437030000|2024-10-09 01:23:50|4345.1|4339.1|4346.4|4340.4|4347.1|4341.1|4345.1|4339.1|5
1728437040000|2024-10-09 01:24:00|4346.1|4340.1|4346.4|4340.4|4346.6|4340.6|4346.1|4340.1|0
1728437050000|2024-10-09 01:24:10|4346.6|4340.6|4346.4|4340.4|4346.6|4340.6|4346.4|4340.4|0
1728437060000|2024-10-09 01:24:20|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.6|4339.6|0
1728437070000|2024-10-09 01:24:30|4346.1|4340.1|4345.9|4339.9|4346.4|4340.4|4345.6|4339.6|0
1728437080000|2024-10-09 01:24:40|4345.6|4339.6|4346.1|4340.1|4346.4|4340.4|4345.6|4339.6|0
1728437090000|2024-10-09 01:24:50|4345.9|4339.9|4345.6|4339.6|4346.4|4340.4|4345.6|4339.6|1
1728437100000|2024-10-09 01:25:00|4346.4|4340.4|4345.6|4339.6|4346.4|4340.4|4345.6|4339.6|0
1728437110000|2024-10-09 01:25:10|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|1
1728437120000|2024-10-09 01:25:20|4345.1|4339.1|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|2
1728437130000|2024-10-09 01:25:30|4344.6|4338.6|4343.9|4337.9|4344.6|4338.6|4343.9|4337.9|2
1728437140000|2024-10-09 01:25:40|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4343.9|4337.9|0
1728437150000|2024-10-09 01:25:50|4344.1|4338.1|4343.9|4337.9|4344.6|4338.6|4343.9|4337.9|0
1728437160000|2024-10-09 01:26:00|4342.9|4336.9|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|2
1728437170000|2024-10-09 01:26:10|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1728437200000|2024-10-09 01:26:40|4341.9|4335.9|4340.6|4334.6|4341.9|4335.9|4340.6|4334.6|3
1728437210000|2024-10-09 01:26:50|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4339.9|4333.9|5
1728437220000|2024-10-09 01:27:00|4340.4|4334.4|4339.6|4333.6|4340.4|4334.4|4339.6|4333.6|0
1728437230000|2024-10-09 01:27:10|4339.1|4333.1|4339.4|4333.4|4339.4|4333.4|4338.6|4332.6|3
1728437240000|2024-10-09 01:27:20|4339.6|4333.6|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|0
1728437250000|2024-10-09 01:27:30|4339.6|4333.6|4340.4|4334.4|4340.4|4334.4|4339.6|4333.6|1
1728437260000|2024-10-09 01:27:40|4340.1|4334.1|4339.4|4333.4|4340.1|4334.1|4339.4|4333.4|0
1728437270000|2024-10-09 01:27:50|4339.6|4333.6|4339.4|4333.4|4339.6|4333.6|4339.4|4333.4|0
1728437280000|2024-10-09 01:28:00|4340.1|4334.1|4340.4|4334.4|4340.6|4334.6|4340.1|4334.1|1
1728437290000|2024-10-09 01:28:10|4340.6|4334.6|4341.4|4335.4|4341.4|4335.4|4340.6|4334.6|0
1728437300000|2024-10-09 01:28:20|4340.9|4334.9|4342.1|4336.1|4342.4|4336.4|4340.9|4334.9|0
1728437310000|2024-10-09 01:28:30|4341.9|4335.9|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|0
1728437320000|2024-10-09 01:28:40|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|0
1728437330000|2024-10-09 01:28:50|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|0
1728437340000|2024-10-09 01:29:00|4341.9|4335.9|4342.6|4336.6|4343.4|4337.4|4341.9|4335.9|0
1728437350000|2024-10-09 01:29:10|4342.4|4336.4|4342.4|4336.4|4342.6|4336.6|4342.4|4336.4|0
1728437360000|2024-10-09 01:29:20|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1728437370000|2024-10-09 01:29:30|4343.1|4337.1|4342.4|4336.4|4343.4|4337.4|4342.4|4336.4|0
1728437380000|2024-10-09 01:29:40|4342.6|4336.6|4343.1|4337.1|4343.6|4337.6|4342.6|4336.6|0
1728437390000|2024-10-09 01:29:50|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|0
1728437400000|2024-10-09 01:30:00|4343.4|4337.4|4342.4|4336.4|4343.4|4337.4|4341.4|4335.4|1
1728437410000|2024-10-09 01:30:10|4341.9|4335.9|4341.4|4335.4|4342.4|4336.4|4341.4|4335.4|0
1728437420000|2024-10-09 01:30:20|4341.1|4335.1|4341.4|4335.4|4341.6|4335.6|4340.6|4334.6|1
1728437430000|2024-10-09 01:30:30|4341.1|4335.1|4339.6|4333.6|4341.1|4335.1|4339.6|4333.6|2
1728437440000|2024-10-09 01:30:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1728437450000|2024-10-09 01:30:50|4338.9|4332.9|4338.6|4332.6|4338.9|4332.9|4338.6|4332.6|0
1728437460000|2024-10-09 01:31:00|4337.9|4331.9|4337.6|4331.6|4338.4|4332.4|4337.6|4331.6|4
1728437470000|2024-10-09 01:31:10|4337.4|4331.4|4338.1|4332.1|4338.4|4332.4|4337.1|4331.1|0
1728437480000|2024-10-09 01:31:20|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1728437490000|2024-10-09 01:31:30|4338.1|4332.1|4338.4|4332.4|4339.4|4333.4|4338.1|4332.1|1
1728437500000|2024-10-09 01:31:40|4337.6|4331.6|4338.4|4332.4|4338.4|4332.4|4337.6|4331.6|1
1728437510000|2024-10-09 01:31:50|4338.1|4332.1|4340.1|4334.1|4340.1|4334.1|4337.6|4331.6|1
1728437520000|2024-10-09 01:32:00|4339.6|4333.6|4339.6|4333.6|4341.1|4335.1|4339.1|4333.1|1
1728437530000|2024-10-09 01:32:10|4339.4|4333.4|4339.4|4333.4|4340.1|4334.1|4338.9|4332.9|0
1728437540000|2024-10-09 01:32:20|4339.6|4333.6|4339.4|4333.4|4339.9|4333.9|4339.1|4333.1|0
1728437550000|2024-10-09 01:32:30|4339.6|4333.6|4339.4|4333.4|4340.1|4334.1|4339.4|4333.4|0
1728437560000|2024-10-09 01:32:40|4339.6|4333.6|4340.4|4334.4|4340.9|4334.9|4339.6|4333.6|0
1728437570000|2024-10-09 01:32:50|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4339.9|4333.9|0
1728437580000|2024-10-09 01:33:00|4340.9|4334.9|4341.9|4335.9|4342.6|4336.6|4340.9|4334.9|0
1728437590000|2024-10-09 01:33:10|4341.6|4335.6|4341.4|4335.4|4341.6|4335.6|4340.9|4334.9|0
1728437600000|2024-10-09 01:33:20|4341.9|4335.9|4341.1|4335.1|4342.4|4336.4|4341.1|4335.1|0
1728437610000|2024-10-09 01:33:30|4341.4|4335.4|4342.9|4336.9|4342.9|4336.9|4340.9|4334.9|1
1728437620000|2024-10-09 01:33:40|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4341.9|4335.9|0
1728437630000|2024-10-09 01:33:50|4341.9|4335.9|4343.1|4337.1|4343.1|4337.1|4341.9|4335.9|0
1728437640000|2024-10-09 01:34:00|4343.4|4337.4|4342.4|4336.4|4343.4|4337.4|4342.1|4336.1|0
1728437650000|2024-10-09 01:34:10|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.6|4336.6|0
1728437660000|2024-10-09 01:34:20|4342.6|4336.6|4342.9|4336.9|4343.4|4337.4|4341.6|4335.6|0
1728437670000|2024-10-09 01:34:30|4343.1|4337.1|4343.9|4337.9|4343.9|4337.9|4343.1|4337.1|0
1728437680000|2024-10-09 01:34:40|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4343.4|4337.4|0
1728437690000|2024-10-09 01:34:50|4343.1|4337.1|4343.1|4337.1|4343.6|4337.6|4342.9|4336.9|0
1728437700000|2024-10-09 01:35:00|4343.4|4337.4|4344.4|4338.4|4344.6|4338.6|4343.4|4337.4|0
1728437710000|2024-10-09 01:35:10|4344.9|4338.9|4345.4|4339.4|4346.6|4340.6|4344.6|4338.6|2
1728437720000|2024-10-09 01:35:20|4344.9|4338.9|4345.4|4339.4|4345.4|4339.4|4344.9|4338.9|1
1728437730000|2024-10-09 01:35:30|4345.6|4339.6|4344.6|4338.6|4345.6|4339.6|4344.6|4338.6|5
1728437740000|2024-10-09 01:35:40|4344.4|4338.4|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|0
1728437750000|2024-10-09 01:35:50|4344.6|4338.6|4345.9|4339.9|4345.9|4339.9|4344.6|4338.6|5
1728437760000|2024-10-09 01:36:00|4345.6|4339.6|4345.4|4339.4|4345.6|4339.6|4344.6|4338.6|1
1728437770000|2024-10-09 01:36:10|4345.9|4339.9|4346.6|4340.6|4346.6|4340.6|4345.9|4339.9|2
1728437780000|2024-10-09 01:36:20|4346.4|4340.4|4346.1|4340.1|4346.4|4340.4|4346.1|4340.1|0
1728437790000|2024-10-09 01:36:30|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|2
1728437800000|2024-10-09 01:36:40|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1728437810000|2024-10-09 01:36:50|4346.1|4340.1|4346.9|4340.9|4346.9|4340.9|4346.1|4340.1|1
1728437820000|2024-10-09 01:37:00|4346.6|4340.6|4346.9|4340.9|4346.9|4340.9|4345.6|4339.6|0
1728437830000|2024-10-09 01:37:10|4347.4|4341.4|4346.4|4340.4|4347.4|4341.4|4346.4|4340.4|1
1728437840000|2024-10-09 01:37:20|4345.6|4339.6|4345.4|4339.4|4345.9|4339.9|4345.4|4339.4|0
1728437850000|2024-10-09 01:37:30|4345.6|4339.6|4344.6|4338.6|4345.6|4339.6|4344.4|4338.4|0
1728437860000|2024-10-09 01:37:40|4344.4|4338.4|4345.9|4339.9|4345.9|4339.9|4344.4|4338.4|3
1728437870000|2024-10-09 01:37:50|4346.4|4340.4|4346.4|4340.4|4346.6|4340.6|4346.4|4340.4|1
1728437880000|2024-10-09 01:38:00|4346.1|4340.1|4345.1|4339.1|4346.1|4340.1|4345.1|4339.1|0
1728437890000|2024-10-09 01:38:10|4345.4|4339.4|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|0
1728437900000|2024-10-09 01:38:20|4345.6|4339.6|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|0
1728437910000|2024-10-09 01:38:30|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4345.1|4339.1|1
1728437920000|2024-10-09 01:38:40|4345.4|4339.4|4344.6|4338.6|4345.4|4339.4|4344.6|4338.6|0
1728437930000|2024-10-09 01:38:50|4344.4|4338.4|4345.6|4339.6|4345.6|4339.6|4343.6|4337.6|11
1728437940000|2024-10-09 01:39:00|4345.4|4339.4|4343.6|4337.6|4345.4|4339.4|4343.6|4337.6|10
1728437950000|2024-10-09 01:39:10|4341.6|4335.6|4341.6|4335.6|4341.9|4335.9|4341.1|4335.1|5
1728437960000|2024-10-09 01:39:20|4341.9|4335.9|4342.1|4336.1|4342.4|4336.4|4341.6|4335.6|3
1728437970000|2024-10-09 01:39:30|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.6|4335.6|0
1728437980000|2024-10-09 01:39:40|4341.4|4335.4|4341.6|4335.6|4341.6|4335.6|4341.4|4335.4|0
1728437990000|2024-10-09 01:39:50|4341.4|4335.4|4341.4|4335.4|4341.9|4335.9|4340.6|4334.6|0
1728438000000|2024-10-09 01:40:00|4341.1|4335.1|4341.9|4335.9|4341.9|4335.9|4340.6|4334.6|2
1728438010000|2024-10-09 01:40:10|4341.6|4335.6|4341.4|4335.4|4341.6|4335.6|4340.9|4334.9|0
1728438020000|2024-10-09 01:40:20|4340.9|4334.9|4341.1|4335.1|4341.4|4335.4|4340.6|4334.6|0
1728438030000|2024-10-09 01:40:30|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.6|4334.6|0
1728438040000|2024-10-09 01:40:40|4341.1|4335.1|4340.9|4334.9|4341.4|4335.4|4340.9|4334.9|0
1728438050000|2024-10-09 01:40:50|4341.4|4335.4|4340.6|4334.6|4341.4|4335.4|4340.6|4334.6|0
1728438060000|2024-10-09 01:41:00|4340.9|4334.9|4339.6|4333.6|4340.9|4334.9|4339.6|4333.6|0
1728438070000|2024-10-09 01:41:10|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|0
1728438080000|2024-10-09 01:41:20|4339.4|4333.4|4339.1|4333.1|4339.4|4333.4|4338.9|4332.9|4
1728438090000|2024-10-09 01:41:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1728438100000|2024-10-09 01:41:40|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|0
1728438110000|2024-10-09 01:41:50|4339.1|4333.1|4340.6|4334.6|4340.6|4334.6|4338.9|4332.9|1
1728438120000|2024-10-09 01:42:00|4340.4|4334.4|4340.4|4334.4|4340.9|4334.9|4339.9|4333.9|2
1728438130000|2024-10-09 01:42:10|4339.9|4333.9|4339.9|4333.9|4340.6|4334.6|4339.4|4333.4|1
1728438140000|2024-10-09 01:42:20|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|0
1728438150000|2024-10-09 01:42:30|4340.4|4334.4|4341.6|4335.6|4341.6|4335.6|4340.1|4334.1|1
1728438160000|2024-10-09 01:42:40|4341.9|4335.9|4340.6|4334.6|4341.9|4335.9|4340.6|4334.6|0
1728438170000|2024-10-09 01:42:50|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.6|4333.6|0
1728438180000|2024-10-09 01:43:00|4339.6|4333.6|4339.6|4333.6|4340.1|4334.1|4339.4|4333.4|0
1728438190000|2024-10-09 01:43:10|4339.9|4333.9|4339.6|4333.6|4340.6|4334.6|4339.6|4333.6|1
1728438200000|2024-10-09 01:43:20|4339.4|4333.4|4339.9|4333.9|4340.1|4334.1|4339.4|4333.4|0
1728438210000|2024-10-09 01:43:30|4340.4|4334.4|4340.4|4334.4|4340.6|4334.6|4339.9|4333.9|1
1728438220000|2024-10-09 01:43:40|4340.1|4334.1|4339.6|4333.6|4340.4|4334.4|4339.4|4333.4|0
1728438230000|2024-10-09 01:43:50|4339.4|4333.4|4339.6|4333.6|4339.6|4333.6|4338.9|4332.9|1
1728438240000|2024-10-09 01:44:00|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|1
1728438250000|2024-10-09 01:44:10|4338.9|4332.9|4338.9|4332.9|4339.4|4333.4|4338.6|4332.6|0
1728438260000|2024-10-09 01:44:20|4338.6|4332.6|4339.4|4333.4|4339.4|4333.4|4338.6|4332.6|0
1728438270000|2024-10-09 01:44:30|4339.1|4333.1|4338.6|4332.6|4339.4|4333.4|4338.6|4332.6|0
1728438280000|2024-10-09 01:44:40|4338.9|4332.9|4338.6|4332.6|4339.4|4333.4|4338.6|4332.6|0
1728438290000|2024-10-09 01:44:50|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4337.6|4331.6|2
1728438300000|2024-10-09 01:45:00|4337.9|4331.9|4338.6|4332.6|4338.6|4332.6|4337.6|4331.6|0
1728438310000|2024-10-09 01:45:10|4338.9|4332.9|4339.4|4333.4|4339.9|4333.9|4338.6|4332.6|0
1728438320000|2024-10-09 01:45:20|4339.1|4333.1|4338.4|4332.4|4339.4|4333.4|4338.4|4332.4|2
1728438330000|2024-10-09 01:45:30|4339.1|4333.1|4339.4|4333.4|4339.4|4333.4|4338.4|4332.4|0
1728438340000|2024-10-09 01:45:40|4339.1|4333.1|4339.4|4333.4|4339.4|4333.4|4338.9|4332.9|0
1728438350000|2024-10-09 01:45:50|4339.9|4333.9|4341.4|4335.4|4341.4|4335.4|4339.9|4333.9|2
1728438360000|2024-10-09 01:46:00|4341.6|4335.6|4341.9|4335.9|4342.1|4336.1|4341.6|4335.6|0
1728438370000|2024-10-09 01:46:10|4342.1|4336.1|4343.1|4337.1|4343.1|4337.1|4342.1|4336.1|2
1728438380000|2024-10-09 01:46:20|4342.9|4336.9|4343.6|4337.6|4343.6|4337.6|4342.9|4336.9|0
1728438390000|2024-10-09 01:46:30|4344.1|4338.1|4345.4|4339.4|4345.4|4339.4|4344.1|4338.1|11
1728438400000|2024-10-09 01:46:40|4344.6|4338.6|4345.1|4339.1|4345.1|4339.1|4344.6|4338.6|0
1728438410000|2024-10-09 01:46:50|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4343.6|4337.6|0
1728438420000|2024-10-09 01:47:00|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4343.6|4337.6|0
1728438430000|2024-10-09 01:47:10|4344.6|4338.6|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|0
1728438450000|2024-10-09 01:47:30|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|5
1728438460000|2024-10-09 01:47:40|4345.4|4339.4|4343.4|4337.4|4345.4|4339.4|4342.6|4336.6|2
1728438470000|2024-10-09 01:47:50|4343.1|4337.1|4342.6|4336.6|4343.4|4337.4|4342.6|4336.6|0
1728438490000|2024-10-09 01:48:10|4343.4|4337.4|4343.4|4337.4|4343.6|4337.6|4343.4|4337.4|0
1728438500000|2024-10-09 01:48:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|0
1728438510000|2024-10-09 01:48:30|4343.1|4337.1|4342.6|4336.6|4343.4|4337.4|4342.6|4336.6|1
1728438520000|2024-10-09 01:48:40|4342.9|4336.9|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|0
1728438540000|2024-10-09 01:49:00|4342.9|4336.9|4343.4|4337.4|4343.4|4337.4|4342.9|4336.9|1
1728438550000|2024-10-09 01:49:10|4343.1|4337.1|4344.1|4338.1|4344.4|4338.4|4342.6|4336.6|0
1728438560000|2024-10-09 01:49:20|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.6|4337.6|0
1728438570000|2024-10-09 01:49:30|4343.6|4337.6|4344.1|4338.1|4344.1|4338.1|4343.6|4337.6|0
1728438580000|2024-10-09 01:49:40|4344.4|4338.4|4344.4|4338.4|4345.1|4339.1|4344.1|4338.1|1
1728438590000|2024-10-09 01:49:50|4344.6|4338.6|4344.6|4338.6|4345.4|4339.4|4344.6|4338.6|1
1728438600000|2024-10-09 01:50:00|4344.4|4338.4|4344.4|4338.4|4345.1|4339.1|4343.4|4337.4|0
1728438610000|2024-10-09 01:50:10|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4343.9|4337.9|0
1728438620000|2024-10-09 01:50:20|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4343.1|4337.1|5
1728438630000|2024-10-09 01:50:30|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4343.4|4337.4|0
1728438660000|2024-10-09 01:51:00|4344.6|4338.6|4344.4|4338.4|4344.9|4338.9|4343.6|4337.6|0
1728438670000|2024-10-09 01:51:10|4344.1|4338.1|4343.6|4337.6|4344.1|4338.1|4343.6|4337.6|0
1728438680000|2024-10-09 01:51:20|4344.4|4338.4|4342.6|4336.6|4344.4|4338.4|4342.6|4336.6|1
1728438690000|2024-10-09 01:51:30|4343.1|4337.1|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|0
1728438700000|2024-10-09 01:51:40|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|1
1728438710000|2024-10-09 01:51:50|4342.9|4336.9|4343.1|4337.1|4343.4|4337.4|4342.6|4336.6|0
1728438720000|2024-10-09 01:52:00|4342.9|4336.9|4342.1|4336.1|4342.9|4336.9|4342.1|4336.1|1
1728438730000|2024-10-09 01:52:10|4341.9|4335.9|4342.1|4336.1|4342.4|4336.4|4341.6|4335.6|0
1728438740000|2024-10-09 01:52:20|4341.9|4335.9|4342.4|4336.4|4342.4|4336.4|4341.4|4335.4|0
1728438750000|2024-10-09 01:52:30|4342.1|4336.1|4342.1|4336.1|4342.4|4336.4|4342.1|4336.1|0
1728438760000|2024-10-09 01:52:40|4342.4|4336.4|4341.4|4335.4|4342.4|4336.4|4341.4|4335.4|0
1728438770000|2024-10-09 01:52:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1728438780000|2024-10-09 01:53:00|4341.4|4335.4|4340.6|4334.6|4341.4|4335.4|4340.6|4334.6|0
1728438790000|2024-10-09 01:53:10|4340.9|4334.9|4340.4|4334.4|4341.1|4335.1|4340.4|4334.4|2
1728438800000|2024-10-09 01:53:20|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|0
1728438810000|2024-10-09 01:53:30|4340.6|4334.6|4340.9|4334.9|4341.4|4335.4|4340.6|4334.6|0
1728438820000|2024-10-09 01:53:40|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|0
1728438830000|2024-10-09 01:53:50|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|0
1728438840000|2024-10-09 01:54:00|4340.6|4334.6|4340.4|4334.4|4341.4|4335.4|4340.4|4334.4|0
1728438850000|2024-10-09 01:54:10|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|1
1728438860000|2024-10-09 01:54:20|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.1|4334.1|0
1728438870000|2024-10-09 01:54:30|4340.1|4334.1|4339.6|4333.6|4340.1|4334.1|4339.4|4333.4|0
1728438880000|2024-10-09 01:54:40|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|0
1728438890000|2024-10-09 01:54:50|4339.9|4333.9|4339.6|4333.6|4340.4|4334.4|4339.6|4333.6|0
1728438900000|2024-10-09 01:55:00|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.4|4333.4|0
1728438910000|2024-10-09 01:55:10|4340.4|4334.4|4340.4|4334.4|4341.4|4335.4|4340.4|4334.4|0
1728438920000|2024-10-09 01:55:20|4339.4|4333.4|4338.4|4332.4|4339.4|4333.4|4338.4|4332.4|2
1728438930000|2024-10-09 01:55:30|4338.6|4332.6|4333.6|4327.6|4339.1|4333.1|4333.6|4327.6|7
1728438940000|2024-10-09 01:55:40|4333.9|4327.9|4332.6|4326.6|4333.9|4327.9|4332.6|4326.6|2
1728438950000|2024-10-09 01:55:50|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|1
1728438960000|2024-10-09 01:56:00|4332.1|4326.1|4332.4|4326.4|4333.1|4327.1|4332.1|4326.1|0
1728438970000|2024-10-09 01:56:10|4332.1|4326.1|4331.9|4325.9|4332.1|4326.1|4331.6|4325.6|0
1728438980000|2024-10-09 01:56:20|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|0
1728438990000|2024-10-09 01:56:30|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|0
1728439000000|2024-10-09 01:56:40|4331.9|4325.9|4332.4|4326.4|4332.9|4326.9|4331.6|4325.6|0
1728439010000|2024-10-09 01:56:50|4332.1|4326.1|4331.6|4325.6|4332.4|4326.4|4331.6|4325.6|0
1728439020000|2024-10-09 01:57:00|4331.9|4325.9|4331.6|4325.6|4332.4|4326.4|4331.6|4325.6|0
1728439030000|2024-10-09 01:57:10|4331.4|4325.4|4329.4|4323.4|4331.4|4325.4|4329.4|4323.4|5
1728439040000|2024-10-09 01:57:20|4328.4|4322.4|4329.1|4323.1|4329.1|4323.1|4328.4|4322.4|0
1728439050000|2024-10-09 01:57:30|4328.4|4322.4|4328.4|4322.4|4329.4|4323.4|4328.4|4322.4|0
1728439070000|2024-10-09 01:57:50|4328.9|4322.9|4328.4|4322.4|4329.4|4323.4|4328.4|4322.4|0
1728439080000|2024-10-09 01:58:00|4327.7|4321.7|4327.1|4321.1|4327.7|4321.7|4327.1|4321.1|4
1728439090000|2024-10-09 01:58:10|4327.6|4321.6|4327.9|4321.9|4327.9|4321.9|4327.6|4321.6|0
1728439100000|2024-10-09 01:58:20|4327.6|4321.6|4328.1|4322.1|4328.1|4322.1|4327.4|4321.4|1
1728439110000|2024-10-09 01:58:30|4328.4|4322.4|4328.4|4322.4|4328.9|4322.9|4328.4|4322.4|0
1728439130000|2024-10-09 01:58:50|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.4|4322.4|0
1728439140000|2024-10-09 01:59:00|4328.6|4322.6|4329.6|4323.6|4329.6|4323.6|4328.4|4322.4|1
1728439150000|2024-10-09 01:59:10|4330.4|4324.4|4331.1|4325.1|4331.1|4325.1|4330.4|4324.4|0
1728439160000|2024-10-09 01:59:20|4330.9|4324.9|4330.1|4324.1|4330.9|4324.9|4329.9|4323.9|0
1728439170000|2024-10-09 01:59:30|4330.4|4324.4|4329.6|4323.6|4330.4|4324.4|4329.6|4323.6|0
1728439180000|2024-10-09 01:59:40|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1728439190000|2024-10-09 01:59:50|4327.4|4321.4|4327.1|4321.1|4327.6|4321.6|4326.9|4320.9|5
1728439200000|2024-10-09 02:00:00|4326.9|4320.9|4327.6|4321.6|4327.6|4321.6|4326.6|4320.6|1
1728439210000|2024-10-09 02:00:10|4326.9|4320.9|4326.9|4320.9|4327.6|4321.6|4326.6|4320.6|7
1728439220000|2024-10-09 02:00:20|||||||||2
1728439230000|2024-10-09 02:00:30|4326.7|4320.7|4325.6|4319.6|4326.7|4320.7|4325.4|4319.4|9
1728439240000|2024-10-09 02:00:40|4324.9|4318.9|4325.4|4319.4|4325.4|4319.4|4324.9|4318.9|2
1728439250000|2024-10-09 02:00:50|4324.6|4318.6|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|1
1728439260000|2024-10-09 02:01:00|4324.6|4318.6|4324.6|4318.6|4325.6|4319.6|4324.6|4318.6|3
1728439270000|2024-10-09 02:01:10|4324.4|4318.4|4325.4|4319.4|4325.4|4319.4|4324.4|4318.4|1
1728439280000|2024-10-09 02:01:20|4325.1|4319.1|4326.4|4320.4|4326.6|4320.6|4325.1|4319.1|2
1728439290000|2024-10-09 02:01:30|4326.6|4320.6|4326.4|4320.4|4327.1|4321.1|4326.4|4320.4|0
1728439300000|2024-10-09 02:01:40|4326.1|4320.1|4326.9|4320.9|4327.1|4321.1|4326.1|4320.1|0
1728439310000|2024-10-09 02:01:50|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.4|4320.4|0
1728439320000|2024-10-09 02:02:00|4327.1|4321.1|4326.4|4320.4|4327.1|4321.1|4326.1|4320.1|0
1728439330000|2024-10-09 02:02:10|4326.1|4320.1|4325.4|4319.4|4326.1|4320.1|4325.4|4319.4|0
1728439340000|2024-10-09 02:02:20|4325.6|4319.6|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|0
1728439350000|2024-10-09 02:02:30|4326.4|4320.4|4325.6|4319.6|4326.4|4320.4|4325.6|4319.6|0
1728439360000|2024-10-09 02:02:40|4326.1|4320.1|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|1
1728439370000|2024-10-09 02:02:50|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4324.1|4318.1|6
1728439380000|2024-10-09 02:03:00|4326.1|4320.1|4327.9|4321.9|4327.9|4321.9|4326.1|4320.1|1
1728439390000|2024-10-09 02:03:10|4328.4|4322.4|4329.4|4323.4|4329.6|4323.6|4328.1|4322.1|2
1728439400000|2024-10-09 02:03:20|4330.1|4324.1|4332.6|4326.6|4332.6|4326.6|4330.1|4324.1|7
1728439410000|2024-10-09 02:03:30|4332.1|4326.1|4332.1|4326.1|4332.4|4326.4|4331.9|4325.9|5
1728439420000|2024-10-09 02:03:40|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|0
1728439430000|2024-10-09 02:03:50|4332.4|4326.4|4332.6|4326.6|4332.6|4326.6|4331.4|4325.4|1
1728439440000|2024-10-09 02:04:00|4332.1|4326.1|4332.9|4326.9|4333.1|4327.1|4332.1|4326.1|1
1728439450000|2024-10-09 02:04:10|4333.1|4327.1|4333.6|4327.6|4333.6|4327.6|4332.9|4326.9|0
1728439460000|2024-10-09 02:04:20|4333.4|4327.4|4332.6|4326.6|4333.4|4327.4|4332.6|4326.6|2
1728439480000|2024-10-09 02:04:40|4331.9|4325.9|4332.6|4326.6|4332.6|4326.6|4331.9|4325.9|1
1728439490000|2024-10-09 02:04:50|4331.6|4325.6|4332.4|4326.4|4332.4|4326.4|4331.6|4325.6|1
1728439500000|2024-10-09 02:05:00|4332.1|4326.1|4330.4|4324.4|4332.1|4326.1|4330.1|4324.1|15
1728439510000|2024-10-09 02:05:10|4330.6|4324.6|4330.4|4324.4|4331.1|4325.1|4329.6|4323.6|5
1728439520000|2024-10-09 02:05:20|4330.6|4324.6|4330.4|4324.4|4330.9|4324.9|4330.4|4324.4|0
1728439530000|2024-10-09 02:05:30|4330.1|4324.1|4329.6|4323.6|4330.4|4324.4|4329.6|4323.6|0
1728439540000|2024-10-09 02:05:40|4329.9|4323.9|4330.4|4324.4|4330.6|4324.6|4329.6|4323.6|0
1728439550000|2024-10-09 02:05:50|4330.1|4324.1|4330.1|4324.1|4330.4|4324.4|4330.1|4324.1|1
1728439560000|2024-10-09 02:06:00|4330.4|4324.4|4329.6|4323.6|4330.4|4324.4|4329.1|4323.1|1
1728439570000|2024-10-09 02:06:10|4330.4|4324.4|4329.6|4323.6|4330.4|4324.4|4329.6|4323.6|2
1728439580000|2024-10-09 02:06:20|4329.4|4323.4|4327.4|4321.4|4329.4|4323.4|4327.4|4321.4|2
1728439590000|2024-10-09 02:06:30|4327.1|4321.1|4327.1|4321.1|4327.4|4321.4|4327.1|4321.1|0
1728439600000|2024-10-09 02:06:40|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4326.9|4320.9|0
1728439610000|2024-10-09 02:06:50|4327.1|4321.1|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|0
1728439620000|2024-10-09 02:07:00|4327.4|4321.4|4326.6|4320.6|4327.4|4321.4|4326.6|4320.6|0
1728439630000|2024-10-09 02:07:10|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|2
1728439640000|2024-10-09 02:07:20|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|0
1728439650000|2024-10-09 02:07:30|4326.6|4320.6|4326.4|4320.4|4326.6|4320.6|4326.1|4320.1|1
1728439660000|2024-10-09 02:07:40|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|0
1728439670000|2024-10-09 02:07:50|4327.4|4321.4|4327.6|4321.6|4328.6|4322.6|4326.9|4320.9|2
1728439680000|2024-10-09 02:08:00|4327.4|4321.4|4328.4|4322.4|4328.4|4322.4|4327.1|4321.1|0
1728439690000|2024-10-09 02:08:10|4328.1|4322.1|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|0
1728439700000|2024-10-09 02:08:20|4328.1|4322.1|4327.6|4321.6|4328.4|4322.4|4327.6|4321.6|0
1728439710000|2024-10-09 02:08:30|4328.1|4322.1|4327.4|4321.4|4328.1|4322.1|4327.4|4321.4|1
1728439720000|2024-10-09 02:08:40|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4327.1|4321.1|0
1728439730000|2024-10-09 02:08:50|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4327.1|4321.1|0
1728439740000|2024-10-09 02:09:00|4327.1|4321.1|4326.6|4320.6|4327.4|4321.4|4326.6|4320.6|0
1728439750000|2024-10-09 02:09:10|4326.9|4320.9|4327.6|4321.6|4327.6|4321.6|4326.9|4320.9|0
1728439760000|2024-10-09 02:09:20|4327.9|4321.9|4328.4|4322.4|4328.9|4322.9|4327.9|4321.9|1
1728439770000|2024-10-09 02:09:30|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1728439780000|2024-10-09 02:09:40|4328.2|4322.2|4328.4|4322.4|4328.4|4322.4|4327.6|4321.6|1
1728439790000|2024-10-09 02:09:50|4328.6|4322.6|4329.9|4323.9|4330.6|4324.6|4328.6|4322.6|3
1728439800000|2024-10-09 02:10:00|4330.1|4324.1|4331.1|4325.1|4331.6|4325.6|4330.1|4324.1|2
1728439810000|2024-10-09 02:10:10|4330.9|4324.9|4330.4|4324.4|4330.9|4324.9|4330.1|4324.1|0
1728439820000|2024-10-09 02:10:20|4330.6|4324.6|4330.4|4324.4|4330.9|4324.9|4330.1|4324.1|0
1728439830000|2024-10-09 02:10:30|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4329.9|4323.9|0
1728439840000|2024-10-09 02:10:40|4329.4|4323.4|4330.4|4324.4|4330.4|4324.4|4329.4|4323.4|0
1728439850000|2024-10-09 02:10:50|4330.6|4324.6|4329.6|4323.6|4330.6|4324.6|4329.4|4323.4|0
1728439860000|2024-10-09 02:11:00|4330.1|4324.1|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|0
1728439870000|2024-10-09 02:11:10|4330.4|4324.4|4330.1|4324.1|4330.4|4324.4|4330.1|4324.1|0
1728439880000|2024-10-09 02:11:20|4330.4|4324.4|4328.1|4322.1|4330.4|4324.4|4328.1|4322.1|10
1728439890000|2024-10-09 02:11:30|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|0
1728439900000|2024-10-09 02:11:40|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|0
1728439910000|2024-10-09 02:11:50|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1728439920000|2024-10-09 02:12:00|4328.1|4322.1|4328.1|4322.1|4328.4|4322.4|4327.9|4321.9|0
1728439930000|2024-10-09 02:12:10|4327.9|4321.9|4327.1|4321.1|4327.9|4321.9|4326.6|4320.6|1
1728439940000|2024-10-09 02:12:20|4326.9|4320.9|4327.4|4321.4|4327.4|4321.4|4326.6|4320.6|0
1728439950000|2024-10-09 02:12:30|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|0
1728439960000|2024-10-09 02:12:40|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1728439970000|2024-10-09 02:12:50|4326.9|4320.9|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|0
1728439980000|2024-10-09 02:13:00|4326.9|4320.9|4326.6|4320.6|4327.4|4321.4|4326.6|4320.6|0
1728439990000|2024-10-09 02:13:10|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|0
1728440000000|2024-10-09 02:13:20|4325.9|4319.9|4326.4|4320.4|4326.4|4320.4|4325.6|4319.6|1
1728440010000|2024-10-09 02:13:30|4326.6|4320.6|4327.4|4321.4|4327.4|4321.4|4326.4|4320.4|0
1728440020000|2024-10-09 02:13:40|4327.9|4321.9|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|0
1728440030000|2024-10-09 02:13:50|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.4|4321.4|0
1728440040000|2024-10-09 02:14:00|4327.4|4321.4|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|0
1728440050000|2024-10-09 02:14:10|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4326.6|4320.6|0
1728440060000|2024-10-09 02:14:20|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1728440070000|2024-10-09 02:14:30|4327.6|4321.6|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|0
1728440080000|2024-10-09 02:14:40|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1728440100000|2024-10-09 02:15:00|4328.6|4322.6|4328.9|4322.9|4329.4|4323.4|4328.6|4322.6|0
1728440120000|2024-10-09 02:15:20|4328.6|4322.6|4328.6|4322.6|4328.9|4322.9|4328.6|4322.6|0
1728440130000|2024-10-09 02:15:30|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1728440140000|2024-10-09 02:15:40|4328.6|4322.6|4328.9|4322.9|4328.9|4322.9|4328.6|4322.6|0
1728440150000|2024-10-09 02:15:50|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.4|4322.4|0
1728440160000|2024-10-09 02:16:00|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1728440180000|2024-10-09 02:16:20|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1728440210000|2024-10-09 02:16:50|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1728440220000|2024-10-09 02:17:00|4328.9|4322.9|4329.4|4323.4|4329.4|4323.4|4328.9|4322.9|0
1728440230000|2024-10-09 02:17:10|4329.6|4323.6|4331.4|4325.4|4331.4|4325.4|4329.6|4323.6|10
1728440240000|2024-10-09 02:17:20|4331.1|4325.1|4330.9|4324.9|4331.1|4325.1|4330.9|4324.9|0
1728440250000|2024-10-09 02:17:30|4330.6|4324.6|4330.4|4324.4|4330.6|4324.6|4330.4|4324.4|0
1728440260000|2024-10-09 02:17:40|4330.6|4324.6|4330.4|4324.4|4330.6|4324.6|4330.4|4324.4|0
1728440270000|2024-10-09 02:17:50|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.4|4323.4|0
1728440280000|2024-10-09 02:18:00|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.1|4323.1|0
1728440300000|2024-10-09 02:18:20|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1728440320000|2024-10-09 02:18:40|4329.9|4323.9|4330.6|4324.6|4330.6|4324.6|4329.9|4323.9|7
1728440330000|2024-10-09 02:18:50|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728440340000|2024-10-09 02:19:00|4330.1|4324.1|4330.4|4324.4|4330.4|4324.4|4330.1|4324.1|0
1728440370000|2024-10-09 02:19:30|4330.1|4324.1|4330.4|4324.4|4330.4|4324.4|4329.9|4323.9|0
1728440380000|2024-10-09 02:19:40|4330.1|4324.1|4330.4|4324.4|4330.4|4324.4|4330.1|4324.1|0
1728440400000|2024-10-09 02:20:00|||||||||1
1728440410000|2024-10-09 02:20:10|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|1
1728440420000|2024-10-09 02:20:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.4|4325.4|0
1728440430000|2024-10-09 02:20:30|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1728440460000|2024-10-09 02:21:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1728440470000|2024-10-09 02:21:10|4331.1|4325.1|4331.4|4325.4|4331.4|4325.4|4331.1|4325.1|0
1728440480000|2024-10-09 02:21:20|4331.1|4325.1|4331.9|4325.9|4331.9|4325.9|4331.1|4325.1|0
1728440500000|2024-10-09 02:21:40|4331.6|4325.6|4331.1|4325.1|4331.6|4325.6|4331.1|4325.1|0
1728440510000|2024-10-09 02:21:50|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|0
1728440520000|2024-10-09 02:22:00|4330.4|4324.4|4330.4|4324.4|4330.6|4324.6|4329.9|4323.9|0
1728440530000|2024-10-09 02:22:10|4330.1|4324.1|4329.9|4323.9|4330.1|4324.1|4329.9|4323.9|0
1728440540000|2024-10-09 02:22:20|4330.1|4324.1|4330.4|4324.4|4330.6|4324.6|4330.1|4324.1|0
1728440550000|2024-10-09 02:22:30|4330.1|4324.1|4330.4|4324.4|4330.4|4324.4|4330.1|4324.1|0
1728440560000|2024-10-09 02:22:40|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1728440570000|2024-10-09 02:22:50|4329.9|4323.9|4330.1|4324.1|4330.4|4324.4|4329.9|4323.9|0
1728440580000|2024-10-09 02:23:00|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728440590000|2024-10-09 02:23:10|4330.6|4324.6|4330.4|4324.4|4330.6|4324.6|4330.4|4324.4|0
1728440610000|2024-10-09 02:23:30|4329.4|4323.4|4329.1|4323.1|4329.4|4323.4|4329.1|4323.1|2
1728440620000|2024-10-09 02:23:40|4329.4|4323.4|4329.1|4323.1|4329.4|4323.4|4328.6|4322.6|0
1728440630000|2024-10-09 02:23:50|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|0
1728440640000|2024-10-09 02:24:00|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.6|4323.6|0
1728440660000|2024-10-09 02:24:20|4330.4|4324.4|4330.1|4324.1|4330.4|4324.4|4330.1|4324.1|0
1728440670000|2024-10-09 02:24:30|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728440690000|2024-10-09 02:24:50|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|0
1728440700000|2024-10-09 02:25:00|4330.9|4324.9|4332.1|4326.1|4332.1|4326.1|4330.9|4324.9|1
1728440710000|2024-10-09 02:25:10|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1728440720000|2024-10-09 02:25:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1728440740000|2024-10-09 02:25:40|4331.4|4325.4|4331.4|4325.4|4331.6|4325.6|4331.4|4325.4|1
1728440750000|2024-10-09 02:25:50|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|0
1728440760000|2024-10-09 02:26:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1728440770000|2024-10-09 02:26:10|4331.6|4325.6|4332.1|4326.1|4332.4|4326.4|4331.6|4325.6|0
1728440790000|2024-10-09 02:26:30|4332.4|4326.4|4332.1|4326.1|4332.4|4326.4|4332.1|4326.1|0
1728440800000|2024-10-09 02:26:40|4332.4|4326.4|4332.1|4326.1|4332.4|4326.4|4332.1|4326.1|0
1728440810000|2024-10-09 02:26:50|4332.4|4326.4|4332.1|4326.1|4332.4|4326.4|4332.1|4326.1|0
1728440840000|2024-10-09 02:27:20|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1728440860000|2024-10-09 02:27:40|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4332.1|4326.1|0
1728440880000|2024-10-09 02:28:00|4332.6|4326.6|4334.6|4328.6|4334.6|4328.6|4332.6|4326.6|1
1728440910000|2024-10-09 02:28:30|4334.1|4328.1|4334.4|4328.4|4334.4|4328.4|4334.1|4328.1|5
1728440930000|2024-10-09 02:28:50|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1728440940000|2024-10-09 02:29:00|4334.6|4328.6|4335.1|4329.1|4335.4|4329.4|4334.6|4328.6|2
1728440950000|2024-10-09 02:29:10|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728440960000|2024-10-09 02:29:20|4335.1|4329.1|4334.4|4328.4|4335.4|4329.4|4334.4|4328.4|5
1728440970000|2024-10-09 02:29:30|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4333.6|4327.6|0
1728440980000|2024-10-09 02:29:40|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|0
1728440990000|2024-10-09 02:29:50|4333.6|4327.6|4334.4|4328.4|4334.4|4328.4|4333.6|4327.6|0
1728441000000|2024-10-09 02:30:00|4334.1|4328.1|4332.1|4326.1|4334.4|4328.4|4331.9|4325.9|6
1728441010000|2024-10-09 02:30:10|4332.4|4326.4|4332.4|4326.4|4332.6|4326.6|4331.6|4325.6|0
1728441020000|2024-10-09 02:30:20|4332.6|4326.6|4332.6|4326.6|4333.4|4327.4|4332.1|4326.1|0
1728441030000|2024-10-09 02:30:30|4332.9|4326.9|4331.1|4325.1|4333.4|4327.4|4330.9|4324.9|2
1728441040000|2024-10-09 02:30:40|4331.4|4325.4|4331.4|4325.4|4331.6|4325.6|4330.6|4324.6|5
1728441050000|2024-10-09 02:30:50|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|1
1728441060000|2024-10-09 02:31:00|4331.9|4325.9|4329.4|4323.4|4332.1|4326.1|4329.4|4323.4|3
1728441070000|2024-10-09 02:31:10|4329.6|4323.6|4331.6|4325.6|4331.9|4325.9|4329.6|4323.6|3
1728441080000|2024-10-09 02:31:20|4331.9|4325.9|4332.4|4326.4|4332.9|4326.9|4331.6|4325.6|1
1728441090000|2024-10-09 02:31:30|4331.6|4325.6|4330.6|4324.6|4332.6|4326.6|4330.6|4324.6|3
1728441100000|2024-10-09 02:31:40|4331.1|4325.1|4330.6|4324.6|4331.4|4325.4|4330.6|4324.6|0
1728441110000|2024-10-09 02:31:50|4329.4|4323.4|4329.1|4323.1|4329.6|4323.6|4329.1|4323.1|1
1728441120000|2024-10-09 02:32:00|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4328.6|4322.6|0
1728441130000|2024-10-09 02:32:10|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.1|4322.1|2
1728441140000|2024-10-09 02:32:20|4328.6|4322.6|4328.6|4322.6|4329.1|4323.1|4328.4|4322.4|0
1728441150000|2024-10-09 02:32:30|4328.4|4322.4|4329.4|4323.4|4329.4|4323.4|4328.4|4322.4|0
1728441160000|2024-10-09 02:32:40|4329.6|4323.6|4329.4|4323.4|4329.6|4323.6|4329.4|4323.4|0
1728441170000|2024-10-09 02:32:50|4329.6|4323.6|4330.1|4324.1|4330.9|4324.9|4329.6|4323.6|1
1728441180000|2024-10-09 02:33:00|4329.9|4323.9|4332.1|4326.1|4332.4|4326.4|4329.4|4323.4|0
1728441190000|2024-10-09 02:33:10|4331.9|4325.9|4332.1|4326.1|4332.9|4326.9|4331.9|4325.9|1
1728441200000|2024-10-09 02:33:20|4332.4|4326.4|4332.6|4326.6|4332.6|4326.6|4332.1|4326.1|0
1728441210000|2024-10-09 02:33:30|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.1|4326.1|0
1728441220000|2024-10-09 02:33:40|4332.1|4326.1|4332.4|4326.4|4332.6|4326.6|4332.1|4326.1|0
1728441230000|2024-10-09 02:33:50|4332.6|4326.6|4331.6|4325.6|4332.9|4326.9|4331.4|4325.4|0
1728441240000|2024-10-09 02:34:00|4331.4|4325.4|4330.4|4324.4|4331.6|4325.6|4330.4|4324.4|0
1728441250000|2024-10-09 02:34:10|4330.1|4324.1|4330.1|4324.1|4330.6|4324.6|4330.1|4324.1|0
1728441260000|2024-10-09 02:34:20|4330.4|4324.4|4330.9|4324.9|4331.2|4325.2|4330.4|4324.4|1
1728441270000|2024-10-09 02:34:30|4330.6|4324.6|4329.4|4323.4|4330.6|4324.6|4329.4|4323.4|0
1728441280000|2024-10-09 02:34:40|4329.1|4323.1|4328.4|4322.4|4329.4|4323.4|4328.4|4322.4|0
1728441290000|2024-10-09 02:34:50|4328.6|4322.6|4330.9|4324.9|4330.9|4324.9|4328.6|4322.6|0
1728441300000|2024-10-09 02:35:00|4330.4|4324.4|4331.9|4325.9|4332.1|4326.1|4330.4|4324.4|1
1728441310000|2024-10-09 02:35:10|4332.1|4326.1|4333.4|4327.4|4333.4|4327.4|4332.1|4326.1|0
1728441320000|2024-10-09 02:35:20|4333.1|4327.1|4333.9|4327.9|4333.9|4327.9|4332.6|4326.6|0
1728441330000|2024-10-09 02:35:30|4333.6|4327.6|4333.1|4327.1|4334.1|4328.1|4333.1|4327.1|2
1728441340000|2024-10-09 02:35:40|4333.4|4327.4|4334.4|4328.4|4334.6|4328.6|4333.1|4327.1|0
1728441350000|2024-10-09 02:35:50|4334.1|4328.1|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|0
1728441360000|2024-10-09 02:36:00|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|1
1728441370000|2024-10-09 02:36:10|4333.9|4327.9|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|0
1728441380000|2024-10-09 02:36:20|4333.6|4327.6|4334.1|4328.1|4334.4|4328.4|4333.4|4327.4|0
1728441390000|2024-10-09 02:36:30|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.1|4328.1|0
1728441400000|2024-10-09 02:36:40|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|0
1728441410000|2024-10-09 02:36:50|4335.1|4329.1|4335.4|4329.4|4335.4|4329.4|4335.1|4329.1|1
1728441420000|2024-10-09 02:37:00|4336.1|4330.1|4336.4|4330.4|4337.4|4331.4|4336.1|4330.1|0
1728441430000|2024-10-09 02:37:10|4336.9|4330.9|4336.9|4330.9|4337.1|4331.1|4336.6|4330.6|0
1728441440000|2024-10-09 02:37:20|4336.6|4330.6|4336.4|4330.4|4336.6|4330.6|4336.1|4330.1|1
1728441450000|2024-10-09 02:37:30|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|0
1728441460000|2024-10-09 02:37:40|4336.1|4330.1|4336.4|4330.4|4336.4|4330.4|4336.1|4330.1|0
1728441470000|2024-10-09 02:37:50|4336.1|4330.1|4335.1|4329.1|4336.1|4330.1|4335.1|4329.1|1
1728441480000|2024-10-09 02:38:00|4335.4|4329.4|4336.4|4330.4|4336.9|4330.9|4335.4|4329.4|0
1728441490000|2024-10-09 02:38:10|4335.9|4329.9|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|0
1728441500000|2024-10-09 02:38:20|4335.1|4329.1|4334.9|4328.9|4335.4|4329.4|4334.4|4328.4|0
1728441520000|2024-10-09 02:38:40|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|0
1728441530000|2024-10-09 02:38:50|4335.1|4329.1|4334.9|4328.9|4335.1|4329.1|4334.9|4328.9|0
1728441540000|2024-10-09 02:39:00|4335.4|4329.4|4337.1|4331.1|4337.1|4331.1|4335.4|4329.4|3
1728441550000|2024-10-09 02:39:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|0
1728441560000|2024-10-09 02:39:20|4336.9|4330.9|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|0
1728441570000|2024-10-09 02:39:30|4338.1|4332.1|4337.4|4331.4|4338.1|4332.1|4337.4|4331.4|1
1728441590000|2024-10-09 02:39:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|0
1728441600000|2024-10-09 02:40:00|4336.4|4330.4|4336.9|4330.9|4337.1|4331.1|4335.9|4329.9|1
1728441610000|2024-10-09 02:40:10|4336.6|4330.6|4336.4|4330.4|4336.9|4330.9|4336.1|4330.1|0
1728441620000|2024-10-09 02:40:20|4336.6|4330.6|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|0
1728441630000|2024-10-09 02:40:30|4336.9|4330.9|4337.1|4331.1|4337.1|4331.1|4336.9|4330.9|0
1728441640000|2024-10-09 02:40:40|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4336.1|4330.1|3
1728441650000|2024-10-09 02:40:50|4336.6|4330.6|4337.6|4331.6|4337.6|4331.6|4336.4|4330.4|5
1728441660000|2024-10-09 02:41:00|4337.4|4331.4|4337.8|4331.8|4337.8|4331.8|4337.4|4331.4|0
1728441670000|2024-10-09 02:41:10|4337.4|4331.4|4339.4|4333.4|4339.4|4333.4|4337.4|4331.4|5
1728441680000|2024-10-09 02:41:20|4339.8|4333.8|4339.8|4333.8|4340.1|4334.1|4339.4|4333.4|0
1728441690000|2024-10-09 02:41:30|4339.4|4333.4|4341.8|4335.8|4341.8|4335.8|4339.4|4333.4|1
1728441700000|2024-10-09 02:41:40|4341.6|4335.6|4340.4|4334.4|4341.6|4335.6|4340.4|4334.4|1
1728441710000|2024-10-09 02:41:50|4339.8|4333.8|4340.9|4334.9|4340.9|4334.9|4339.8|4333.8|0
1728441720000|2024-10-09 02:42:00|4341.1|4335.1|4343.4|4337.4|4343.4|4337.4|4341.1|4335.1|5
1728441730000|2024-10-09 02:42:10|4343.6|4337.6|4343.6|4337.6|4344.4|4338.4|4343.1|4337.1|0
1728441740000|2024-10-09 02:42:20|4343.4|4337.4|4343.6|4337.6|4343.9|4337.9|4343.4|4337.4|1
1728441750000|2024-10-09 02:42:30|4343.9|4337.9|4343.1|4337.1|4343.9|4337.9|4342.6|4336.6|1
1728441760000|2024-10-09 02:42:40|4343.4|4337.4|4342.4|4336.4|4343.4|4337.4|4342.1|4336.1|2
1728441770000|2024-10-09 02:42:50|4342.6|4336.6|4343.4|4337.4|4343.4|4337.4|4342.4|4336.4|0
1728441780000|2024-10-09 02:43:00|4343.9|4337.9|4344.1|4338.1|4344.4|4338.4|4343.4|4337.4|0
1728441790000|2024-10-09 02:43:10|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|2
1728441810000|2024-10-09 02:43:30|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1728441820000|2024-10-09 02:43:40|4344.1|4338.1|4344.4|4338.4|4344.9|4338.9|4344.1|4338.1|2
1728441830000|2024-10-09 02:43:50|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.4|4338.4|0
1728441840000|2024-10-09 02:44:00|4345.1|4339.1|4345.6|4339.6|4345.8|4339.8|4345.1|4339.1|9
1728441850000|2024-10-09 02:44:10|4345.8|4339.8|4345.6|4339.6|4345.8|4339.8|4345.6|4339.6|0
1728441860000|2024-10-09 02:44:20|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1728441870000|2024-10-09 02:44:30|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.6|4339.6|0
1728441880000|2024-10-09 02:44:40|4345.6|4339.6|4346.1|4340.1|4346.1|4340.1|4345.6|4339.6|0
1728441890000|2024-10-09 02:44:50|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|3
1728441900000|2024-10-09 02:45:00|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.6|4340.6|0
1728441910000|2024-10-09 02:45:10|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4345.9|4339.9|0
1728441920000|2024-10-09 02:45:20|4345.9|4339.9|4345.6|4339.6|4345.9|4339.9|4345.4|4339.4|1
1728441930000|2024-10-09 02:45:30|4345.8|4339.8|4346.1|4340.1|4346.1|4340.1|4345.6|4339.6|1
1728441940000|2024-10-09 02:45:40|4346.6|4340.6|4346.4|4340.4|4346.6|4340.6|4346.4|4340.4|1
1728441950000|2024-10-09 02:45:50|4346.6|4340.6|4347.1|4341.1|4347.1|4341.1|4346.1|4340.1|2
1728441960000|2024-10-09 02:46:00|4348.1|4342.1|4348.6|4342.6|4348.6|4342.6|4348.1|4342.1|2
1728441970000|2024-10-09 02:46:10|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.4|4341.4|1
1728441980000|2024-10-09 02:46:20|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1728441990000|2024-10-09 02:46:30|4347.6|4341.6|4349.6|4343.6|4349.6|4343.6|4347.6|4341.6|20
1728442000000|2024-10-09 02:46:40|4349.4|4343.4|4349.1|4343.1|4349.4|4343.4|4349.1|4343.1|0
1728442010000|2024-10-09 02:46:50|4348.9|4342.9|4347.6|4341.6|4348.9|4342.9|4347.6|4341.6|1
1728442020000|2024-10-09 02:47:00|4347.9|4341.9|4348.6|4342.6|4348.6|4342.6|4347.9|4341.9|0
1728442030000|2024-10-09 02:47:10|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|0
1728442040000|2024-10-09 02:47:20|4348.1|4342.1|4348.4|4342.4|4348.4|4342.4|4348.1|4342.1|0
1728442050000|2024-10-09 02:47:30|4347.9|4341.9|4349.9|4343.9|4349.9|4343.9|4347.9|4341.9|0
1728442060000|2024-10-09 02:47:40|||||||||1
1728442070000|2024-10-09 02:47:50|4350.1|4344.1|4348.9|4342.9|4350.1|4344.1|4348.6|4342.6|3
1728442080000|2024-10-09 02:48:00|4349.4|4343.4|4350.1|4344.1|4350.1|4344.1|4349.4|4343.4|2
1728442090000|2024-10-09 02:48:10|4349.9|4343.9|4349.4|4343.4|4349.9|4343.9|4349.4|4343.4|2
1728442100000|2024-10-09 02:48:20|4349.1|4343.1|4349.4|4343.4|4349.4|4343.4|4349.1|4343.1|0
1728442110000|2024-10-09 02:48:30|4349.1|4343.1|4348.4|4342.4|4349.1|4343.1|4348.1|4342.1|0
1728442120000|2024-10-09 02:48:40|4348.6|4342.6|4348.6|4342.6|4349.4|4343.4|4348.6|4342.6|0
1728442130000|2024-10-09 02:48:50|4348.4|4342.4|4348.4|4342.4|4348.6|4342.6|4347.9|4341.9|0
1728442140000|2024-10-09 02:49:00|4348.1|4342.1|4347.1|4341.1|4348.4|4342.4|4346.9|4340.9|0
1728442150000|2024-10-09 02:49:10|4347.4|4341.4|4346.6|4340.6|4347.4|4341.4|4346.4|4340.4|1
1728442160000|2024-10-09 02:49:20|4346.4|4340.4|4349.8|4343.8|4350.3|4344.3|4345.9|4339.9|4
1728442170000|2024-10-09 02:49:30|4351.3|4345.3|4352.1|4346.1|4352.1|4346.1|4351.3|4345.3|16
1728442180000|2024-10-09 02:49:40|4352.4|4346.4|4352.1|4346.1|4352.6|4346.6|4351.6|4345.6|3
1728442190000|2024-10-09 02:49:50|4351.8|4345.8|4350.6|4344.6|4351.8|4345.8|4350.6|4344.6|2
1728442200000|2024-10-09 02:50:00|4350.8|4344.8|4352.8|4346.8|4353.1|4347.1|4350.8|4344.8|2
1728442210000|2024-10-09 02:50:10|4352.6|4346.6|4352.6|4346.6|4352.8|4346.8|4352.6|4346.6|0
1728442220000|2024-10-09 02:50:20|4352.8|4346.8|4353.1|4347.1|4353.1|4347.1|4352.8|4346.8|0
1728442230000|2024-10-09 02:50:30|4353.9|4347.9|4353.8|4347.8|4354.1|4348.1|4353.8|4347.8|12
1728442240000|2024-10-09 02:50:40|4354.1|4348.1|4355.6|4349.6|4356.1|4350.1|4354.1|4348.1|7
1728442250000|2024-10-09 02:50:50|4355.9|4349.9|4356.1|4350.1|4356.1|4350.1|4355.4|4349.4|2
1728442260000|2024-10-09 02:51:00|4355.9|4349.9|4354.9|4348.9|4356.1|4350.1|4354.9|4348.9|6
1728442270000|2024-10-09 02:51:10|4354.1|4348.1|4354.6|4348.6|4354.8|4348.8|4354.1|4348.1|5
1728442280000|2024-10-09 02:51:20|4354.8|4348.8|4353.1|4347.1|4354.8|4348.8|4353.1|4347.1|2
1728442290000|2024-10-09 02:51:30|4352.8|4346.8|4352.1|4346.1|4352.8|4346.8|4352.1|4346.1|2
1728442300000|2024-10-09 02:51:40|4351.6|4345.6|4351.4|4345.4|4351.8|4345.8|4350.8|4344.8|3
1728442310000|2024-10-09 02:51:50|4351.1|4345.1|4350.3|4344.3|4351.1|4345.1|4350.1|4344.1|3
1728442320000|2024-10-09 02:52:00|4350.8|4344.8|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|3
1728442330000|2024-10-09 02:52:10|4350.4|4344.4|4350.6|4344.6|4350.8|4344.8|4350.1|4344.1|0
1728442340000|2024-10-09 02:52:20|4350.4|4344.4|4350.1|4344.1|4350.6|4344.6|4350.1|4344.1|0
1728442350000|2024-10-09 02:52:30|4349.9|4343.9|4349.1|4343.1|4349.9|4343.9|4349.1|4343.1|2
1728442360000|2024-10-09 02:52:40|4348.4|4342.4|4347.6|4341.6|4348.4|4342.4|4347.1|4341.1|2
1728442370000|2024-10-09 02:52:50|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1728442380000|2024-10-09 02:53:00|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.1|4340.1|1
1728442390000|2024-10-09 02:53:10|4346.4|4340.4|4346.8|4340.8|4346.8|4340.8|4346.1|4340.1|1
1728442400000|2024-10-09 02:53:20|4346.1|4340.1|4346.1|4340.1|4346.4|4340.4|4346.1|4340.1|0
1728442410000|2024-10-09 02:53:30|4346.4|4340.4|4346.4|4340.4|4346.6|4340.6|4346.1|4340.1|0
1728442420000|2024-10-09 02:53:40|4346.1|4340.1|4346.6|4340.6|4347.1|4341.1|4346.1|4340.1|0
1728442430000|2024-10-09 02:53:50|4347.9|4341.9|4347.8|4341.8|4347.9|4341.9|4347.8|4341.8|1
1728442440000|2024-10-09 02:54:00|4348.1|4342.1|4347.8|4341.8|4348.8|4342.8|4347.8|4341.8|0
1728442450000|2024-10-09 02:54:10|4348.1|4342.1|4348.8|4342.8|4348.8|4342.8|4347.8|4341.8|0
1728442460000|2024-10-09 02:54:20|4348.6|4342.6|4348.8|4342.8|4349.4|4343.4|4348.6|4342.6|0
1728442470000|2024-10-09 02:54:30|4349.1|4343.1|4349.8|4343.8|4349.8|4343.8|4349.1|4343.1|0
1728442480000|2024-10-09 02:54:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1728442490000|2024-10-09 02:54:50|4350.3|4344.3|4351.1|4345.1|4351.1|4345.1|4350.3|4344.3|0
1728442500000|2024-10-09 02:55:00|4350.8|4344.8|4352.4|4346.4|4353.1|4347.1|4350.8|4344.8|4
1728442510000|2024-10-09 02:55:10|4352.6|4346.6|4352.8|4346.8|4353.1|4347.1|4352.6|4346.6|0
1728442520000|2024-10-09 02:55:20|4353.1|4347.1|4352.8|4346.8|4353.1|4347.1|4352.8|4346.8|0
1728442530000|2024-10-09 02:55:30|4352.6|4346.6|4351.6|4345.6|4352.8|4346.8|4351.6|4345.6|4
1728442540000|2024-10-09 02:55:40|4351.8|4345.8|4351.6|4345.6|4351.8|4345.8|4351.6|4345.6|0
1728442550000|2024-10-09 02:55:50|4351.4|4345.4|4350.8|4344.8|4351.6|4345.6|4350.8|4344.8|1
1728442560000|2024-10-09 02:56:00|4350.1|4344.1|4350.3|4344.3|4350.8|4344.8|4350.1|4344.1|0
1728442570000|2024-10-09 02:56:10|4350.1|4344.1|4350.8|4344.8|4351.1|4345.1|4350.1|4344.1|0
1728442580000|2024-10-09 02:56:20|4350.6|4344.6|4350.8|4344.8|4350.8|4344.8|4350.6|4344.6|0
1728442600000|2024-10-09 02:56:40|4351.1|4345.1|4350.8|4344.8|4351.1|4345.1|4350.8|4344.8|0
1728442610000|2024-10-09 02:56:50|4351.1|4345.1|4352.8|4346.8|4352.8|4346.8|4351.1|4345.1|0
1728442620000|2024-10-09 02:57:00|4352.6|4346.6|4352.8|4346.8|4353.1|4347.1|4352.3|4346.3|0
1728442630000|2024-10-09 02:57:10|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|0
1728442640000|2024-10-09 02:57:20|4351.6|4345.6|4351.8|4345.8|4351.8|4345.8|4351.6|4345.6|2
1728442650000|2024-10-09 02:57:30|4351.1|4345.1|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|0
1728442660000|2024-10-09 02:57:40|4351.1|4345.1|4351.3|4345.3|4351.3|4345.3|4350.8|4344.8|0
1728442680000|2024-10-09 02:58:00|4351.8|4345.8|4351.1|4345.1|4352.1|4346.1|4350.8|4344.8|1
1728442690000|2024-10-09 02:58:10|4350.8|4344.8|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|1
1728442700000|2024-10-09 02:58:20|4350.3|4344.3|4350.8|4344.8|4351.4|4345.4|4349.8|4343.8|3
1728442710000|2024-10-09 02:58:30|4350.1|4344.1|4349.8|4343.8|4350.3|4344.3|4349.8|4343.8|0
1728442720000|2024-10-09 02:58:40|4349.3|4343.3|4349.1|4343.1|4349.3|4343.3|4349.1|4343.1|0
1728442730000|2024-10-09 02:58:50|4348.8|4342.8|4349.3|4343.3|4349.3|4343.3|4348.8|4342.8|1
1728442740000|2024-10-09 02:59:00|4349.6|4343.6|4348.8|4342.8|4350.3|4344.3|4348.8|4342.8|1
1728442750000|2024-10-09 02:59:10|4348.6|4342.6|4348.8|4342.8|4348.8|4342.8|4348.1|4342.1|0
1728442770000|2024-10-09 02:59:30|4349.3|4343.3|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|1
1728442780000|2024-10-09 02:59:40|4349.1|4343.1|4349.8|4343.8|4349.8|4343.8|4349.1|4343.1|0
1728442790000|2024-10-09 02:59:50|4349.3|4343.3|4349.8|4343.8|4349.8|4343.8|4349.1|4343.1|0
1728442800000|2024-10-09 03:00:00|4350.6|4344.6|4350.1|4344.1|4350.8|4344.8|4350.1|4344.1|0
1728442810000|2024-10-09 03:00:10|4350.3|4344.3|4350.1|4344.1|4350.3|4344.3|4350.1|4344.1|0
1728442820000|2024-10-09 03:00:20|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1728442830000|2024-10-09 03:00:30|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|1
1728442840000|2024-10-09 03:00:40|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|0
1728442850000|2024-10-09 03:00:50|4350.8|4344.8|4350.1|4344.1|4350.8|4344.8|4349.8|4343.8|0
1728442860000|2024-10-09 03:01:00|4349.8|4343.8|4350.8|4344.8|4351.8|4345.8|4349.8|4343.8|1
1728442870000|2024-10-09 03:01:10|4351.1|4345.1|4350.4|4344.4|4351.8|4345.8|4350.4|4344.4|1
1728442880000|2024-10-09 03:01:20|4350.1|4344.1|4350.4|4344.4|4350.6|4344.6|4350.1|4344.1|0
1728442890000|2024-10-09 03:01:30|4350.6|4344.6|4350.4|4344.4|4350.8|4344.8|4350.1|4344.1|0
1728442900000|2024-10-09 03:01:40|4350.1|4344.1|4348.6|4342.6|4350.1|4344.1|4348.6|4342.6|0
1728442910000|2024-10-09 03:01:50|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.6|4342.6|0
1728442920000|2024-10-09 03:02:00|4348.6|4342.6|4346.8|4340.8|4348.8|4342.8|4346.8|4340.8|1
1728442930000|2024-10-09 03:02:10|4346.6|4340.6|4346.8|4340.8|4346.8|4340.8|4346.6|4340.6|0
1728442940000|2024-10-09 03:02:20|4347.1|4341.1|4346.8|4340.8|4347.6|4341.6|4346.8|4340.8|0
1728442950000|2024-10-09 03:02:30|4347.6|4341.6|4347.8|4341.8|4347.8|4341.8|4346.8|4340.8|0
1728442960000|2024-10-09 03:02:40|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4346.8|4340.8|1
1728442970000|2024-10-09 03:02:50|4347.4|4341.4|4347.4|4341.4|4347.8|4341.8|4347.1|4341.1|0
1728442980000|2024-10-09 03:03:00|4347.6|4341.6|4347.8|4341.8|4348.1|4342.1|4347.4|4341.4|0
1728442990000|2024-10-09 03:03:10|4347.6|4341.6|4347.9|4341.9|4348.1|4342.1|4347.6|4341.6|0
1728443000000|2024-10-09 03:03:20|4347.6|4341.6|4347.4|4341.4|4347.6|4341.6|4347.4|4341.4|0
1728443010000|2024-10-09 03:03:30|4347.1|4341.1|4347.4|4341.4|4347.6|4341.6|4346.9|4340.9|2
1728443020000|2024-10-09 03:03:40|4347.1|4341.1|4346.1|4340.1|4347.1|4341.1|4346.1|4340.1|0
1728443030000|2024-10-09 03:03:50|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|3
1728443050000|2024-10-09 03:04:10|4345.1|4339.1|4345.6|4339.6|4346.1|4340.1|4345.1|4339.1|0
1728443060000|2024-10-09 03:04:20|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|0
1728443070000|2024-10-09 03:04:30|4345.6|4339.6|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|0
1728443080000|2024-10-09 03:04:40|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|0
1728443090000|2024-10-09 03:04:50|4345.1|4339.1|4344.9|4338.9|4345.6|4339.6|4344.9|4338.9|0
1728443100000|2024-10-09 03:05:00|4344.6|4338.6|4345.9|4339.9|4345.9|4339.9|4344.4|4338.4|0
1728443120000|2024-10-09 03:05:20|4346.1|4340.1|4344.9|4338.9|4346.6|4340.6|4344.9|4338.9|0
1728443130000|2024-10-09 03:05:30|4344.6|4338.6|4344.6|4338.6|4344.9|4338.9|4344.1|4338.1|0
1728443140000|2024-10-09 03:05:40|4344.4|4338.4|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|0
1728443150000|2024-10-09 03:05:50|4345.4|4339.4|4344.9|4338.9|4345.6|4339.6|4344.9|4338.9|0
1728443160000|2024-10-09 03:06:00|4344.6|4338.6|4344.6|4338.6|4345.9|4339.9|4344.4|4338.4|0
1728443170000|2024-10-09 03:06:10|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.6|4338.6|0
1728443180000|2024-10-09 03:06:20|4345.4|4339.4|4345.6|4339.6|4345.6|4339.6|4345.4|4339.4|0
1728443190000|2024-10-09 03:06:30|4345.4|4339.4|4346.9|4340.9|4347.1|4341.1|4345.4|4339.4|0
1728443200000|2024-10-09 03:06:40|4346.4|4340.4|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|0
1728443210000|2024-10-09 03:06:50|4346.4|4340.4|4346.6|4340.6|4346.9|4340.9|4346.4|4340.4|0
1728443220000|2024-10-09 03:07:00|4346.9|4340.9|4347.9|4341.9|4347.9|4341.9|4346.9|4340.9|0
1728443230000|2024-10-09 03:07:10|4347.6|4341.6|4346.9|4340.9|4348.1|4342.1|4346.4|4340.4|2
1728443240000|2024-10-09 03:07:20|4346.6|4340.6|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|0
1728443250000|2024-10-09 03:07:30|4347.4|4341.4|4347.4|4341.4|4347.9|4341.9|4346.9|4340.9|0
1728443260000|2024-10-09 03:07:40|4347.1|4341.1|4346.9|4340.9|4347.1|4341.1|4346.9|4340.9|0
1728443270000|2024-10-09 03:07:50|4346.4|4340.4|4345.9|4339.9|4346.9|4340.9|4345.9|4339.9|0
1728443280000|2024-10-09 03:08:00|4345.6|4339.6|4345.1|4339.1|4345.6|4339.6|4345.1|4339.1|0
1728443290000|2024-10-09 03:08:10|4345.4|4339.4|4345.4|4339.4|4345.9|4339.9|4345.4|4339.4|0
1728443300000|2024-10-09 03:08:20|4345.6|4339.6|4344.6|4338.6|4345.9|4339.9|4344.4|4338.4|2
1728443310000|2024-10-09 03:08:30|4344.4|4338.4|4345.6|4339.6|4345.9|4339.9|4344.4|4338.4|0
1728443320000|2024-10-09 03:08:40|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|0
1728443330000|2024-10-09 03:08:50|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1728443340000|2024-10-09 03:09:00|4346.1|4340.1|4347.1|4341.1|4347.1|4341.1|4346.1|4340.1|0
1728443350000|2024-10-09 03:09:10|4346.4|4340.4|4346.6|4340.6|4346.9|4340.9|4346.4|4340.4|2
1728443360000|2024-10-09 03:09:20|4346.9|4340.9|4345.9|4339.9|4346.9|4340.9|4345.9|4339.9|0
1728443370000|2024-10-09 03:09:30|4345.6|4339.6|4345.4|4339.4|4345.6|4339.6|4345.1|4339.1|0
1728443380000|2024-10-09 03:09:40|4345.6|4339.6|4345.9|4339.9|4346.1|4340.1|4345.4|4339.4|0
1728443390000|2024-10-09 03:09:50|4345.4|4339.4|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|0
1728443400000|2024-10-09 03:10:00|4345.1|4339.1|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|0
1728443410000|2024-10-09 03:10:10|4344.6|4338.6|4344.9|4338.9|4344.9|4338.9|4344.6|4338.6|0
1728443420000|2024-10-09 03:10:20|4344.6|4338.6|4343.6|4337.6|4344.6|4338.6|4343.1|4337.1|0
1728443430000|2024-10-09 03:10:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1728443440000|2024-10-09 03:10:40|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|0
1728443450000|2024-10-09 03:10:50|4343.4|4337.4|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|0
1728443460000|2024-10-09 03:11:00|4343.1|4337.1|4343.9|4337.9|4344.1|4338.1|4343.1|4337.1|0
1728443470000|2024-10-09 03:11:10|4344.4|4338.4|4343.9|4337.9|4344.6|4338.6|4343.9|4337.9|0
1728443480000|2024-10-09 03:11:20|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.9|4337.9|0
1728443490000|2024-10-09 03:11:30|4344.4|4338.4|4344.4|4338.4|4344.6|4338.6|4344.1|4338.1|0
1728443500000|2024-10-09 03:11:40|4344.1|4338.1|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1728443510000|2024-10-09 03:11:50|4344.1|4338.1|4344.6|4338.6|4344.6|4338.6|4343.9|4337.9|0
1728443520000|2024-10-09 03:12:00|4344.4|4338.4|4344.9|4338.9|4344.9|4338.9|4344.1|4338.1|0
1728443530000|2024-10-09 03:12:10|4345.4|4339.4|4346.4|4340.4|4346.4|4340.4|4345.4|4339.4|0
1728443540000|2024-10-09 03:12:20|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.4|4340.4|0
1728443550000|2024-10-09 03:12:30|4347.1|4341.1|4346.9|4340.9|4347.9|4341.9|4346.9|4340.9|1
1728443560000|2024-10-09 03:12:40|4347.4|4341.4|4347.6|4341.6|4347.9|4341.9|4347.4|4341.4|0
1728443570000|2024-10-09 03:12:50|4347.4|4341.4|4347.6|4341.6|4347.9|4341.9|4347.4|4341.4|0
1728443580000|2024-10-09 03:13:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.6|4341.6|0
1728443590000|2024-10-09 03:13:10|4347.6|4341.6|4346.9|4340.9|4347.6|4341.6|4346.9|4340.9|0
1728443600000|2024-10-09 03:13:20|4346.6|4340.6|4346.6|4340.6|4346.9|4340.9|4346.6|4340.6|0
1728443610000|2024-10-09 03:13:30|4346.9|4340.9|4347.6|4341.6|4347.6|4341.6|4346.9|4340.9|0
1728443620000|2024-10-09 03:13:40|4347.1|4341.1|4346.9|4340.9|4347.6|4341.6|4346.9|4340.9|0
1728443630000|2024-10-09 03:13:50|4347.4|4341.4|4347.4|4341.4|4347.9|4341.9|4346.9|4340.9|0
1728443640000|2024-10-09 03:14:00|4347.6|4341.6|4347.9|4341.9|4347.9|4341.9|4347.6|4341.6|0
1728443650000|2024-10-09 03:14:10|4347.6|4341.6|4347.6|4341.6|4347.9|4341.9|4347.6|4341.6|0
1728443660000|2024-10-09 03:14:20|4347.4|4341.4|4347.6|4341.6|4347.6|4341.6|4346.9|4340.9|0
1728443670000|2024-10-09 03:14:30|4346.9|4340.9|4347.6|4341.6|4347.6|4341.6|4346.9|4340.9|0
1728443690000|2024-10-09 03:14:50|4347.4|4341.4|4347.6|4341.6|4347.6|4341.6|4346.9|4340.9|0
1728443700000|2024-10-09 03:15:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1728443710000|2024-10-09 03:15:10|4347.6|4341.6|4347.6|4341.6|4347.9|4341.9|4347.6|4341.6|0
1728443720000|2024-10-09 03:15:20|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|0
1728443730000|2024-10-09 03:15:30|4346.6|4340.6|4345.9|4339.9|4346.6|4340.6|4345.9|4339.9|0
1728443740000|2024-10-09 03:15:40|4346.6|4340.6|4344.9|4338.9|4346.6|4340.6|4344.9|4338.9|1
1728443750000|2024-10-09 03:15:50|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4344.9|4338.9|0
1728443760000|2024-10-09 03:16:00|4346.1|4340.1|4348.6|4342.6|4348.9|4342.9|4346.1|4340.1|0
1728443770000|2024-10-09 03:16:10|4348.1|4342.1|4347.9|4341.9|4348.4|4342.4|4347.9|4341.9|0
1728443780000|2024-10-09 03:16:20|4348.6|4342.6|4349.1|4343.1|4349.1|4343.1|4348.6|4342.6|0
1728443790000|2024-10-09 03:16:30|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1728443800000|2024-10-09 03:16:40|4348.6|4342.6|4348.6|4342.6|4348.9|4342.9|4348.6|4342.6|0
1728443820000|2024-10-09 03:17:00|4349.4|4343.4|4350.4|4344.4|4350.4|4344.4|4349.4|4343.4|0
1728443830000|2024-10-09 03:17:10|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1728443840000|2024-10-09 03:17:20|4350.6|4344.6|4350.9|4344.9|4350.9|4344.9|4349.9|4343.9|2
1728443860000|2024-10-09 03:17:40|4350.6|4344.6|4350.9|4344.9|4350.9|4344.9|4350.6|4344.6|0
1728443870000|2024-10-09 03:17:50|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1728443880000|2024-10-09 03:18:00|4350.9|4344.9|4349.9|4343.9|4350.9|4344.9|4349.9|4343.9|0
1728443890000|2024-10-09 03:18:10|4349.6|4343.6|4348.1|4342.1|4349.6|4343.6|4348.1|4342.1|0
1728443900000|2024-10-09 03:18:20|4347.9|4341.9|4347.6|4341.6|4348.1|4342.1|4347.1|4341.1|4
1728443910000|2024-10-09 03:18:30|4347.9|4341.9|4347.6|4341.6|4347.9|4341.9|4347.4|4341.4|0
1728443920000|2024-10-09 03:18:40|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1728443930000|2024-10-09 03:18:50|4347.6|4341.6|4350.1|4344.1|4350.1|4344.1|4347.6|4341.6|0
1728443940000|2024-10-09 03:19:00|4350.4|4344.4|4350.6|4344.6|4350.9|4344.9|4350.4|4344.4|0
1728443950000|2024-10-09 03:19:10|4350.9|4344.9|4350.6|4344.6|4350.9|4344.9|4350.6|4344.6|0
1728443960000|2024-10-09 03:19:20|4350.4|4344.4|4350.1|4344.1|4350.4|4344.4|4350.1|4344.1|0
1728443970000|2024-10-09 03:19:30|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|2
1728443980000|2024-10-09 03:19:40|4349.9|4343.9|4349.9|4343.9|4350.4|4344.4|4349.9|4343.9|0
1728443990000|2024-10-09 03:19:50|4349.6|4343.6|4349.9|4343.9|4349.9|4343.9|4349.6|4343.6|0
1728444000000|2024-10-09 03:20:00|4349.6|4343.6|4348.9|4342.9|4349.6|4343.6|4348.9|4342.9|0
1728444010000|2024-10-09 03:20:10|4348.6|4342.6|4347.9|4341.9|4348.6|4342.6|4347.6|4341.6|1
1728444020000|2024-10-09 03:20:20|4347.6|4341.6|4347.6|4341.6|4347.9|4341.9|4347.1|4341.1|0
1728444030000|2024-10-09 03:20:30|4347.9|4341.9|4348.6|4342.6|4348.6|4342.6|4347.6|4341.6|2
1728444040000|2024-10-09 03:20:40|4348.9|4342.9|4347.1|4341.1|4348.9|4342.9|4347.1|4341.1|4
1728444050000|2024-10-09 03:20:50|4346.6|4340.6|4347.6|4341.6|4347.9|4341.9|4346.1|4340.1|1
1728444060000|2024-10-09 03:21:00|4347.4|4341.4|4346.1|4340.1|4347.4|4341.4|4346.1|4340.1|1
1728444070000|2024-10-09 03:21:10|4345.9|4339.9|4345.6|4339.6|4345.9|4339.9|4345.1|4339.1|0
1728444080000|2024-10-09 03:21:20|4345.4|4339.4|4344.1|4338.1|4345.4|4339.4|4344.1|4338.1|3
1728444090000|2024-10-09 03:21:30|4343.9|4337.9|4343.1|4337.1|4343.9|4337.9|4343.1|4337.1|0
1728444110000|2024-10-09 03:21:50|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|1
1728444120000|2024-10-09 03:22:00|4342.1|4336.1|4343.9|4337.9|4343.9|4337.9|4342.1|4336.1|0
1728444130000|2024-10-09 03:22:10|4343.6|4337.6|4343.6|4337.6|4343.9|4337.9|4343.4|4337.4|0
1728444140000|2024-10-09 03:22:20|4344.1|4338.1|4344.6|4338.6|4344.9|4338.9|4343.9|4337.9|0
1728444150000|2024-10-09 03:22:30|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.4|4338.4|0
1728444160000|2024-10-09 03:22:40|4344.6|4338.6|4345.6|4339.6|4345.9|4339.9|4344.4|4338.4|1
1728444170000|2024-10-09 03:22:50|4345.9|4339.9|4345.4|4339.4|4345.9|4339.9|4345.4|4339.4|0
1728444180000|2024-10-09 03:23:00|4345.1|4339.1|4343.1|4337.1|4345.1|4339.1|4343.1|4337.1|1
1728444190000|2024-10-09 03:23:10|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728444200000|2024-10-09 03:23:20|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|3
1728444210000|2024-10-09 03:23:30|4342.9|4336.9|4343.4|4337.4|4343.4|4337.4|4342.9|4336.9|0
1728444220000|2024-10-09 03:23:40|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4342.9|4336.9|0
1728444230000|2024-10-09 03:23:50|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728444240000|2024-10-09 03:24:00|4343.1|4337.1|4343.9|4337.9|4343.9|4337.9|4342.9|4336.9|1
1728444250000|2024-10-09 03:24:10|4343.6|4337.6|4343.6|4337.6|4343.9|4337.9|4342.9|4336.9|0
1728444260000|2024-10-09 03:24:20|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1728444270000|2024-10-09 03:24:30|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4342.9|4336.9|0
1728444280000|2024-10-09 03:24:40|4343.4|4337.4|4342.9|4336.9|4343.9|4337.9|4342.9|4336.9|0
1728444290000|2024-10-09 03:24:50|4343.1|4337.1|4342.6|4336.6|4343.9|4337.9|4342.6|4336.6|2
1728444300000|2024-10-09 03:25:00|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.1|4336.1|5
1728444310000|2024-10-09 03:25:10|4342.4|4336.4|4341.4|4335.4|4342.4|4336.4|4341.4|4335.4|1
1728444320000|2024-10-09 03:25:20|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|0
1728444330000|2024-10-09 03:25:30|4342.4|4336.4|4341.9|4335.9|4342.9|4336.9|4341.9|4335.9|5
1728444350000|2024-10-09 03:25:50|4342.1|4336.1|4342.9|4336.9|4342.9|4336.9|4342.1|4336.1|0
1728444360000|2024-10-09 03:26:00|4342.6|4336.6|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|0
1728444370000|2024-10-09 03:26:10|4342.6|4336.6|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|0
1728444380000|2024-10-09 03:26:20|4342.6|4336.6|4342.4|4336.4|4342.6|4336.6|4342.4|4336.4|0
1728444390000|2024-10-09 03:26:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1728444400000|2024-10-09 03:26:40|4343.6|4337.6|4342.9|4336.9|4343.9|4337.9|4342.9|4336.9|2
1728444410000|2024-10-09 03:26:50|4342.3|4336.3|4341.4|4335.4|4342.3|4336.3|4341.4|4335.4|0
1728444420000|2024-10-09 03:27:00|4341.6|4335.6|4342.9|4336.9|4342.9|4336.9|4341.6|4335.6|0
1728444430000|2024-10-09 03:27:10|4343.1|4337.1|4343.9|4337.9|4344.4|4338.4|4343.1|4337.1|1
1728444440000|2024-10-09 03:27:20|4343.6|4337.6|4344.9|4338.9|4344.9|4338.9|4343.6|4337.6|0
1728444450000|2024-10-09 03:27:30|4344.4|4338.4|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|0
1728444460000|2024-10-09 03:27:40|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|3
1728444490000|2024-10-09 03:28:10|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1728444500000|2024-10-09 03:28:20|4346.4|4340.4|4346.1|4340.1|4346.9|4340.9|4346.1|4340.1|2
1728444510000|2024-10-09 03:28:30|4345.9|4339.9|4345.1|4339.1|4345.9|4339.9|4345.1|4339.1|0
1728444520000|2024-10-09 03:28:40|4345.4|4339.4|4345.6|4339.6|4345.6|4339.6|4345.4|4339.4|0
1728444530000|2024-10-09 03:28:50|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1728444540000|2024-10-09 03:29:00|4346.4|4340.4|4346.6|4340.6|4346.9|4340.9|4346.4|4340.4|0
1728444550000|2024-10-09 03:29:10|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|0
1728444560000|2024-10-09 03:29:20|4346.6|4340.6|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|0
1728444570000|2024-10-09 03:29:30|4347.6|4341.6|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|1
1728444580000|2024-10-09 03:29:40|4347.6|4341.6|4347.9|4341.9|4348.6|4342.6|4347.6|4341.6|2
1728444590000|2024-10-09 03:29:50|4348.4|4342.4|4349.4|4343.4|4349.9|4343.9|4348.1|4342.1|1
1728444600000|2024-10-09 03:30:00|4349.1|4343.1|4349.4|4343.4|4349.6|4343.6|4349.1|4343.1|0
1728444610000|2024-10-09 03:30:10|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.4|4343.4|0
1728444620000|2024-10-09 03:30:20|4349.4|4343.4|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|0
1728444630000|2024-10-09 03:30:30|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1728444640000|2024-10-09 03:30:40|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|1
1728444680000|2024-10-09 03:31:20|4348.4|4342.4|4347.9|4341.9|4348.6|4342.6|4347.9|4341.9|0
1728444690000|2024-10-09 03:31:30|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|0
1728444720000|2024-10-09 03:32:00|4347.6|4341.6|4347.9|4341.9|4347.9|4341.9|4347.6|4341.6|0
1728444730000|2024-10-09 03:32:10|4347.6|4341.6|4346.9|4340.9|4347.6|4341.6|4346.9|4340.9|1
1728444740000|2024-10-09 03:32:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|1
1728444760000|2024-10-09 03:32:40|4346.1|4340.1|4346.9|4340.9|4346.9|4340.9|4345.9|4339.9|1
1728444820000|2024-10-09 03:33:40|4346.4|4340.4|4347.9|4341.9|4347.9|4341.9|4346.4|4340.4|3
1728444830000|2024-10-09 03:33:50|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|0
1728444840000|2024-10-09 03:34:00|4347.6|4341.6|4347.6|4341.6|4347.9|4341.9|4347.6|4341.6|0
1728444850000|2024-10-09 03:34:10|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|0
1728444920000|2024-10-09 03:35:20|4348.1|4342.1|4348.6|4342.6|4348.9|4342.9|4348.1|4342.1|0
1728444930000|2024-10-09 03:35:30|4348.4|4342.4|4348.9|4342.9|4348.9|4342.9|4347.9|4341.9|0
1728444950000|2024-10-09 03:35:50|4349.4|4343.4|4349.9|4343.9|4350.6|4344.6|4349.4|4343.4|0
1728444980000|2024-10-09 03:36:20|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|0
1728445000000|2024-10-09 03:36:40|4350.6|4344.6|4351.6|4345.6|4351.6|4345.6|4350.6|4344.6|0
1728445010000|2024-10-09 03:36:50|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1728445020000|2024-10-09 03:37:00|||||||||1
1728445030000|2024-10-09 03:37:10|4351.6|4345.6|4351.9|4345.9|4351.9|4345.9|4351.6|4345.6|0
1728445040000|2024-10-09 03:37:20|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1728445060000|2024-10-09 03:37:40|4351.9|4345.9|4351.1|4345.1|4351.9|4345.9|4351.1|4345.1|2
1728445080000|2024-10-09 03:38:00|4350.9|4344.9|4350.6|4344.6|4350.9|4344.9|4349.9|4343.9|1
1728445090000|2024-10-09 03:38:10|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1728445100000|2024-10-09 03:38:20|4351.1|4345.1|4351.9|4345.9|4351.9|4345.9|4351.1|4345.1|0
1728445110000|2024-10-09 03:38:30|4352.1|4346.1|4350.9|4344.9|4352.1|4346.1|4350.9|4344.9|1
1728445140000|2024-10-09 03:39:00|4351.4|4345.4|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|0
1728445190000|2024-10-09 03:39:50|||||||||1
1728445200000|2024-10-09 03:40:00|4351.4|4345.4|4351.6|4345.6|4351.6|4345.6|4351.4|4345.4|0
1728445210000|2024-10-09 03:40:10|4351.9|4345.9|4352.9|4346.9|4352.9|4346.9|4351.9|4345.9|0
1728445240000|2024-10-09 03:40:40|4352.6|4346.6|4352.6|4346.6|4352.9|4346.9|4352.1|4346.1|0
1728445250000|2024-10-09 03:40:50|4352.4|4346.4|4351.9|4345.9|4352.4|4346.4|4351.9|4345.9|0
1728445260000|2024-10-09 03:41:00|4352.6|4346.6|4351.9|4345.9|4352.9|4346.9|4351.9|4345.9|0
1728445320000|2024-10-09 03:42:00|||||||||1
1728445350000|2024-10-09 03:42:30|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1728445360000|2024-10-09 03:42:40|4351.9|4345.9|4351.9|4345.9|4352.9|4346.9|4351.9|4345.9|0
1728445390000|2024-10-09 03:43:10|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4350.9|4344.9|0
1728445400000|2024-10-09 03:43:20|4351.4|4345.4|4351.6|4345.6|4351.6|4345.6|4351.4|4345.4|0
1728445410000|2024-10-09 03:43:30|4351.1|4345.1|4350.9|4344.9|4351.1|4345.1|4350.9|4344.9|0
1728445430000|2024-10-09 03:43:50|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1728445440000|2024-10-09 03:44:00|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|0
1728445510000|2024-10-09 03:45:10|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1728445520000|2024-10-09 03:45:20|4350.4|4344.4|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|0
1728445530000|2024-10-09 03:45:30|4350.9|4344.9|4350.4|4344.4|4350.9|4344.9|4350.4|4344.4|0
1728445540000|2024-10-09 03:45:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|1
1728445570000|2024-10-09 03:46:10|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|0
1728445580000|2024-10-09 03:46:20|4349.4|4343.4|4348.9|4342.9|4349.9|4343.9|4348.9|4342.9|0
1728445600000|2024-10-09 03:46:40|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4348.9|4342.9|0
1728445610000|2024-10-09 03:46:50|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1728445620000|2024-10-09 03:47:00|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4348.9|4342.9|0
1728445630000|2024-10-09 03:47:10|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1728445640000|2024-10-09 03:47:20|4350.9|4344.9|4353.4|4347.4|4353.9|4347.9|4350.9|4344.9|26
1728445650000|2024-10-09 03:47:30|4353.1|4347.1|4352.9|4346.9|4353.1|4347.1|4352.9|4346.9|0
1728445660000|2024-10-09 03:47:40|4352.4|4346.4|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|0
1728445670000|2024-10-09 03:47:50|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1728445690000|2024-10-09 03:48:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1728445730000|2024-10-09 03:48:50|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1728445770000|2024-10-09 03:49:30|4351.6|4345.6|4351.4|4345.4|4351.6|4345.6|4351.4|4345.4|0
1728445780000|2024-10-09 03:49:40|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.9|4344.9|0
1728445790000|2024-10-09 03:49:50|4350.9|4344.9|4350.9|4344.9|4351.1|4345.1|4350.9|4344.9|0
1728445800000|2024-10-09 03:50:00|4351.1|4345.1|4350.9|4344.9|4351.4|4345.4|4350.9|4344.9|0
1728445810000|2024-10-09 03:50:10|4351.4|4345.4|4351.4|4345.4|4352.4|4346.4|4350.9|4344.9|2
1728445820000|2024-10-09 03:50:20|4351.9|4345.9|4352.9|4346.9|4354.4|4348.4|4351.9|4345.9|7
1728445830000|2024-10-09 03:50:30|4353.1|4347.1|4353.4|4347.4|4353.4|4347.4|4353.1|4347.1|0
1728445840000|2024-10-09 03:50:40|4353.1|4347.1|4352.9|4346.9|4353.1|4347.1|4352.6|4346.6|2
1728445850000|2024-10-09 03:50:50|4352.6|4346.6|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|0
1728445860000|2024-10-09 03:51:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1728445890000|2024-10-09 03:51:30|4352.1|4346.1|4352.4|4346.4|4352.4|4346.4|4352.1|4346.1|0
1728445900000|2024-10-09 03:51:40|4351.9|4345.9|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|1
1728445950000|2024-10-09 03:52:30|4352.1|4346.1|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|1
1728445960000|2024-10-09 03:52:40|4351.6|4345.6|4351.4|4345.4|4351.6|4345.6|4351.4|4345.4|1
1728445970000|2024-10-09 03:52:50|4351.6|4345.6|4351.9|4345.9|4351.9|4345.9|4351.6|4345.6|3
1728446040000|2024-10-09 03:54:00|4352.1|4346.1|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|0
1728446090000|2024-10-09 03:54:50|4352.1|4346.1|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|0
1728446100000|2024-10-09 03:55:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1728446140000|2024-10-09 03:55:40|4351.6|4345.6|4350.1|4344.1|4351.6|4345.6|4350.1|4344.1|0
1728446160000|2024-10-09 03:56:00|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.1|4344.1|0
1728446180000|2024-10-09 03:56:20|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|2
1728446190000|2024-10-09 03:56:30|4351.4|4345.4|4351.1|4345.1|4351.4|4345.4|4351.1|4345.1|1
1728446210000|2024-10-09 03:56:50|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1728446220000|2024-10-09 03:57:00|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1728446240000|2024-10-09 03:57:20|4350.1|4344.1|4350.4|4344.4|4350.4|4344.4|4350.1|4344.1|0
1728446250000|2024-10-09 03:57:30|4350.6|4344.6|4350.4|4344.4|4350.6|4344.6|4350.1|4344.1|1
1728446260000|2024-10-09 03:57:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1728446280000|2024-10-09 03:58:00|4349.4|4343.4|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|2
1728446290000|2024-10-09 03:58:10|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4349.1|4343.1|0
1728446300000|2024-10-09 03:58:20|4349.1|4343.1|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|1
1728446320000|2024-10-09 03:58:40|4348.9|4342.9|4349.6|4343.6|4349.6|4343.6|4348.9|4342.9|1
1728446380000|2024-10-09 03:59:40|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|0
1728446390000|2024-10-09 03:59:50|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1728446420000|2024-10-09 04:00:20|4348.9|4342.9|4349.6|4343.6|4349.6|4343.6|4348.9|4342.9|0
1728446430000|2024-10-09 04:00:30|4349.4|4343.4|4348.9|4342.9|4349.6|4343.6|4348.9|4342.9|1
1728446500000|2024-10-09 04:01:40|4348.6|4342.6|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|0
1728446520000|2024-10-09 04:02:00|4348.6|4342.6|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|0
1728446530000|2024-10-09 04:02:10|4349.6|4343.6|4348.9|4342.9|4349.6|4343.6|4348.9|4342.9|3
1728446550000|2024-10-09 04:02:30|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1728446570000|2024-10-09 04:02:50|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|1
1728446690000|2024-10-09 04:04:50|4349.6|4343.6|4350.9|4344.9|4350.9|4344.9|4349.6|4343.6|3
1728446700000|2024-10-09 04:05:00|4350.6|4344.6|4351.4|4345.4|4351.4|4345.4|4350.6|4344.6|0
1728446710000|2024-10-09 04:05:10|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1728446720000|2024-10-09 04:05:20|4351.9|4345.9|4352.1|4346.1|4352.1|4346.1|4351.9|4345.9|0
1728446730000|2024-10-09 04:05:30|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1728446740000|2024-10-09 04:05:40|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|8
1728446750000|2024-10-09 04:05:50|4350.6|4344.6|4348.9|4342.9|4350.9|4344.9|4348.9|4342.9|25
1728446760000|2024-10-09 04:06:00|4348.4|4342.4|4349.1|4343.1|4349.1|4343.1|4348.4|4342.4|1
1728446770000|2024-10-09 04:06:10|4348.4|4342.4|4348.9|4342.9|4348.9|4342.9|4348.4|4342.4|3
1728446790000|2024-10-09 04:06:30|4348.6|4342.6|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|0
1728446800000|2024-10-09 04:06:40|4349.1|4343.1|4348.9|4342.9|4349.1|4343.1|4348.9|4342.9|8
1728446810000|2024-10-09 04:06:50|4349.4|4343.4|4348.9|4342.9|4349.9|4343.9|4348.9|4342.9|0
1728446830000|2024-10-09 04:07:10|4348.6|4342.6|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|1
1728446840000|2024-10-09 04:07:20|4348.6|4342.6|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|0
1728446850000|2024-10-09 04:07:30|4348.4|4342.4|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|0
1728446880000|2024-10-09 04:08:00|4348.6|4342.6|4348.9|4342.9|4349.1|4343.1|4348.6|4342.6|0
1728446910000|2024-10-09 04:08:30|4349.1|4343.1|4348.4|4342.4|4349.1|4343.1|4348.4|4342.4|0
1728446920000|2024-10-09 04:08:40|4348.6|4342.6|4348.4|4342.4|4348.9|4342.9|4348.4|4342.4|0
1728446940000|2024-10-09 04:09:00|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|1
1728446960000|2024-10-09 04:09:20|4347.4|4341.4|4347.6|4341.6|4347.6|4341.6|4347.4|4341.4|0
1728446970000|2024-10-09 04:09:30|4347.9|4341.9|4345.9|4339.9|4348.4|4342.4|4345.9|4339.9|8
1728446980000|2024-10-09 04:09:40|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1728446990000|2024-10-09 04:09:50|4345.9|4339.9|4346.1|4340.1|4346.1|4340.1|4345.9|4339.9|2
1728447000000|2024-10-09 04:10:00|4346.4|4340.4|4346.9|4340.9|4346.9|4340.9|4346.4|4340.4|0
1728447030000|2024-10-09 04:10:30|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|1
1728447040000|2024-10-09 04:10:40|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|0
1728447050000|2024-10-09 04:10:50|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|6
1728447070000|2024-10-09 04:11:10|4346.4|4340.4|4346.4|4340.4|4346.6|4340.6|4346.4|4340.4|1
1728447090000|2024-10-09 04:11:30|4346.6|4340.6|4346.6|4340.6|4346.9|4340.9|4346.6|4340.6|1
1728447100000|2024-10-09 04:11:40|4346.9|4340.9|4346.9|4340.9|4347.1|4341.1|4346.9|4340.9|0
1728447130000|2024-10-09 04:12:10|4345.9|4339.9|4346.9|4340.9|4346.9|4340.9|4345.6|4339.6|25
1728447150000|2024-10-09 04:12:30|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|1
1728447170000|2024-10-09 04:12:50|4347.6|4341.6|4346.6|4340.6|4347.6|4341.6|4346.6|4340.6|2
1728447180000|2024-10-09 04:13:00|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|0
1728447210000|2024-10-09 04:13:30|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1728447220000|2024-10-09 04:13:40|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1728447230000|2024-10-09 04:13:50|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|0
1728447240000|2024-10-09 04:14:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1728447250000|2024-10-09 04:14:10|||||||||1
1728447260000|2024-10-09 04:14:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1728447290000|2024-10-09 04:14:50|4348.4|4342.4|4348.9|4342.9|4348.9|4342.9|4348.4|4342.4|1
1728447300000|2024-10-09 04:15:00|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1728447350000|2024-10-09 04:15:50|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1728447360000|2024-10-09 04:16:00|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|1
1728447390000|2024-10-09 04:16:30|4348.4|4342.4|4348.9|4342.9|4348.9|4342.9|4348.4|4342.4|0
1728447420000|2024-10-09 04:17:00|4348.6|4342.6|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|1
1728447490000|2024-10-09 04:18:10|4349.1|4343.1|4348.9|4342.9|4349.1|4343.1|4348.6|4342.6|2
1728447500000|2024-10-09 04:18:20|4348.6|4342.6|4347.4|4341.4|4348.6|4342.6|4347.4|4341.4|3
1728447510000|2024-10-09 04:18:30|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|1
1728447520000|2024-10-09 04:18:40|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.6|4341.6|0
1728447570000|2024-10-09 04:19:30|4347.6|4341.6|4347.9|4341.9|4347.9|4341.9|4347.6|4341.6|1
1728447580000|2024-10-09 04:19:40|4347.6|4341.6|4347.9|4341.9|4347.9|4341.9|4347.6|4341.6|0
1728447590000|2024-10-09 04:19:50|4347.4|4341.4|4348.4|4342.4|4348.4|4342.4|4347.1|4341.1|4
1728447600000|2024-10-09 04:20:00|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1728447640000|2024-10-09 04:20:40|4348.4|4342.4|4348.1|4342.1|4348.4|4342.4|4348.1|4342.1|0
1728447660000|2024-10-09 04:21:00|4348.6|4342.6|4348.9|4342.9|4348.9|4342.9|4348.1|4342.1|1
1728447690000|2024-10-09 04:21:30|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|0
1728447730000|2024-10-09 04:22:10|4349.9|4343.9|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|0
1728447780000|2024-10-09 04:23:00|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1728447790000|2024-10-09 04:23:10|4349.1|4343.1|4348.1|4342.1|4349.1|4343.1|4347.4|4341.4|12
1728447810000|2024-10-09 04:23:30|4348.4|4342.4|4348.6|4342.6|4348.6|4342.6|4348.4|4342.4|0
1728447830000|2024-10-09 04:23:50|4348.9|4342.9|4348.1|4342.1|4348.9|4342.9|4348.1|4342.1|0
1728447890000|2024-10-09 04:24:50|4348.4|4342.4|4348.6|4342.6|4348.9|4342.9|4348.4|4342.4|2
1728447900000|2024-10-09 04:25:00|4348.9|4342.9|4348.6|4342.6|4348.9|4342.9|4348.6|4342.6|0
1728447910000|2024-10-09 04:25:10|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1728447920000|2024-10-09 04:25:20|4348.9|4342.9|4348.6|4342.6|4348.9|4342.9|4348.4|4342.4|0
1728447930000|2024-10-09 04:25:30|4348.4|4342.4|4348.6|4342.6|4348.6|4342.6|4348.4|4342.4|0
1728447940000|2024-10-09 04:25:40|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1728447970000|2024-10-09 04:26:10|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1728448020000|2024-10-09 04:27:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1728448030000|2024-10-09 04:27:10|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|2
1728448060000|2024-10-09 04:27:40|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1728448070000|2024-10-09 04:27:50|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1728448080000|2024-10-09 04:28:00|4347.1|4341.1|4348.1|4342.1|4348.1|4342.1|4347.1|4341.1|7
1728448130000|2024-10-09 04:28:50|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|1
1728448150000|2024-10-09 04:29:10|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1728448160000|2024-10-09 04:29:20|4348.6|4342.6|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|0
1728448170000|2024-10-09 04:29:30|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1728448180000|2024-10-09 04:29:40|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.1|4342.1|0
1728448190000|2024-10-09 04:29:50|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1728448200000|2024-10-09 04:30:00|4348.9|4342.9|4348.6|4342.6|4348.9|4342.9|4348.6|4342.6|0
1728448210000|2024-10-09 04:30:10|4348.9|4342.9|4348.6|4342.6|4348.9|4342.9|4348.6|4342.6|0
1728448220000|2024-10-09 04:30:20|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|0
1728448230000|2024-10-09 04:30:30|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1728448270000|2024-10-09 04:31:10|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1728448280000|2024-10-09 04:31:20|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1728448300000|2024-10-09 04:31:40|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|0
1728448340000|2024-10-09 04:32:20|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|1
1728448350000|2024-10-09 04:32:30|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1728448370000|2024-10-09 04:32:50|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|1
1728448380000|2024-10-09 04:33:00|4349.4|4343.4|4349.1|4343.1|4349.4|4343.4|4349.1|4343.1|0
1728448390000|2024-10-09 04:33:10|4348.6|4342.6|4348.6|4342.6|4348.9|4342.9|4348.6|4342.6|1
1728448400000|2024-10-09 04:33:20|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1728448410000|2024-10-09 04:33:30|4348.6|4342.6|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|0
1728448420000|2024-10-09 04:33:40|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1728448430000|2024-10-09 04:33:50|4348.9|4342.9|4348.4|4342.4|4348.9|4342.9|4348.1|4342.1|2
1728448440000|2024-10-09 04:34:00|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1728448460000|2024-10-09 04:34:20|4348.9|4342.9|4349.4|4343.4|4349.4|4343.4|4348.9|4342.9|2
1728448530000|2024-10-09 04:35:30|4349.1|4343.1|4348.9|4342.9|4349.1|4343.1|4348.9|4342.9|0
1728448550000|2024-10-09 04:35:50|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1728448560000|2024-10-09 04:36:00|4349.6|4343.6|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|0
1728448570000|2024-10-09 04:36:10|4350.1|4344.1|4349.4|4343.4|4350.1|4344.1|4349.4|4343.4|0
1728448580000|2024-10-09 04:36:20|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|0
1728448590000|2024-10-09 04:36:30|4349.6|4343.6|4349.9|4343.9|4349.9|4343.9|4349.6|4343.6|0
1728448600000|2024-10-09 04:36:40|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1728448650000|2024-10-09 04:37:30|4350.1|4344.1|4350.4|4344.4|4350.6|4344.6|4350.1|4344.1|1
1728448660000|2024-10-09 04:37:40|4350.6|4344.6|4350.6|4344.6|4350.9|4344.9|4350.4|4344.4|1
1728448670000|2024-10-09 04:37:50|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1728448690000|2024-10-09 04:38:10|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|0
1728448740000|2024-10-09 04:39:00|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1728448750000|2024-10-09 04:39:10|4350.9|4344.9|4350.6|4344.6|4350.9|4344.9|4350.6|4344.6|0
1728448760000|2024-10-09 04:39:20|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1728448770000|2024-10-09 04:39:30|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1728448780000|2024-10-09 04:39:40|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|1
1728448820000|2024-10-09 04:40:20|4350.6|4344.6|4350.9|4344.9|4350.9|4344.9|4350.6|4344.6|1
1728448830000|2024-10-09 04:40:30|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1728448860000|2024-10-09 04:41:00|4351.1|4345.1|4351.4|4345.4|4351.4|4345.4|4351.1|4345.1|0
1728448890000|2024-10-09 04:41:30|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1728448900000|2024-10-09 04:41:40|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|0
1728448910000|2024-10-09 04:41:50|4351.9|4345.9|4352.1|4346.1|4352.1|4346.1|4351.9|4345.9|0
1728448920000|2024-10-09 04:42:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.6|4345.6|0
1728448930000|2024-10-09 04:42:10|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1728448970000|2024-10-09 04:42:50|4351.4|4345.4|4351.6|4345.6|4351.6|4345.6|4351.4|4345.4|0
1728449000000|2024-10-09 04:43:20|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1728449040000|2024-10-09 04:44:00|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1728449050000|2024-10-09 04:44:10|4351.1|4345.1|4351.6|4345.6|4351.6|4345.6|4351.1|4345.1|1
1728449090000|2024-10-09 04:44:50|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1728449100000|2024-10-09 04:45:00|4351.6|4345.6|4351.4|4345.4|4351.6|4345.6|4351.4|4345.4|0
1728449110000|2024-10-09 04:45:10|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|0
1728449120000|2024-10-09 04:45:20|||||||||1
1728449200000|2024-10-09 04:46:40|||||||||2
1728449270000|2024-10-09 04:47:50|||||||||1
1728449320000|2024-10-09 04:48:40|4351.4|4345.4|4351.4|4345.4|4351.6|4345.6|4351.4|4345.4|1
1728449350000|2024-10-09 04:49:10|4351.6|4345.6|4351.4|4345.4|4351.6|4345.6|4351.4|4345.4|0
1728449400000|2024-10-09 04:50:00|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1728449420000|2024-10-09 04:50:20|4351.4|4345.4|4350.6|4344.6|4351.6|4345.6|4350.6|4344.6|5
1728449440000|2024-10-09 04:50:40|4350.4|4344.4|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|0
1728449460000|2024-10-09 04:51:00|4350.4|4344.4|4350.6|4344.6|4350.6|4344.6|4350.4|4344.4|0
1728449470000|2024-10-09 04:51:10|4350.4|4344.4|4350.4|4344.4|4350.6|4344.6|4350.4|4344.4|0
1728449500000|2024-10-09 04:51:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1728449520000|2024-10-09 04:52:00|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1728449560000|2024-10-09 04:52:40|4350.1|4344.1|4349.6|4343.6|4350.1|4344.1|4349.6|4343.6|2
1728449580000|2024-10-09 04:53:00|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1728449640000|2024-10-09 04:54:00|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.4|4343.4|0
1728449670000|2024-10-09 04:54:30|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1728449690000|2024-10-09 04:54:50|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|0
1728449710000|2024-10-09 04:55:10|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1728449730000|2024-10-09 04:55:30|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4349.4|4343.4|0
1728449750000|2024-10-09 04:55:50|4349.1|4343.1|4348.9|4342.9|4349.6|4343.6|4348.9|4342.9|5
1728449760000|2024-10-09 04:56:00|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|0
1728449790000|2024-10-09 04:56:30|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1728449800000|2024-10-09 04:56:40|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1728449820000|2024-10-09 04:57:00|4349.9|4343.9|4349.1|4343.1|4349.9|4343.9|4349.1|4343.1|1
1728449840000|2024-10-09 04:57:20|||||||||1
1728449870000|2024-10-09 04:57:50|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1728449930000|2024-10-09 04:58:50|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|0
1728449940000|2024-10-09 04:59:00|4348.4|4342.4|4348.6|4342.6|4348.6|4342.6|4348.4|4342.4|1
1728449950000|2024-10-09 04:59:10|4348.9|4342.9|4348.6|4342.6|4349.1|4343.1|4348.6|4342.6|1
1728449970000|2024-10-09 04:59:30|4348.9|4342.9|4348.6|4342.6|4348.9|4342.9|4348.6|4342.6|0
1728449980000|2024-10-09 04:59:40|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1728450000000|2024-10-09 05:00:00|4349.1|4343.1|4349.9|4343.9|4349.9|4343.9|4349.1|4343.1|1
1728450010000|2024-10-09 05:00:10|4350.1|4344.1|4350.9|4344.9|4350.9|4344.9|4350.1|4344.1|0
1728450020000|2024-10-09 05:00:20|4351.4|4345.4|4352.1|4346.1|4352.9|4346.9|4351.4|4345.4|3
1728450030000|2024-10-09 05:00:30|4352.4|4346.4|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|8
1728450040000|2024-10-09 05:00:40|4352.1|4346.1|4352.4|4346.4|4352.4|4346.4|4351.6|4345.6|0
1728450050000|2024-10-09 05:00:50|4352.1|4346.1|4352.4|4346.4|4352.4|4346.4|4352.1|4346.1|0
1728450060000|2024-10-09 05:01:00|4352.6|4346.6|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|0
1728450070000|2024-10-09 05:01:10|4352.9|4346.9|4354.1|4348.1|4354.4|4348.4|4352.9|4346.9|12
1728450080000|2024-10-09 05:01:20|4354.4|4348.4|4354.1|4348.1|4354.4|4348.4|4353.9|4347.9|4
1728450090000|2024-10-09 05:01:30|4353.9|4347.9|4356.9|4350.9|4358.1|4352.1|4353.9|4347.9|12
1728450100000|2024-10-09 05:01:40|4357.1|4351.1|4356.9|4350.9|4357.4|4351.4|4356.9|4350.9|0
1728450120000|2024-10-09 05:02:00|4357.1|4351.1|4357.6|4351.6|4358.1|4352.1|4356.9|4350.9|2
1728450130000|2024-10-09 05:02:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1728450140000|2024-10-09 05:02:20|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.4|4351.4|0
1728450150000|2024-10-09 05:02:30|4357.4|4351.4|4357.1|4351.1|4357.4|4351.4|4357.1|4351.1|1
1728450160000|2024-10-09 05:02:40|4356.9|4350.9|4357.6|4351.6|4357.9|4351.9|4356.6|4350.6|2
1728450170000|2024-10-09 05:02:50|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|0
1728450180000|2024-10-09 05:03:00|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.4|4351.4|0
1728450190000|2024-10-09 05:03:10|4357.4|4351.4|4357.1|4351.1|4357.4|4351.4|4357.1|4351.1|1
1728450210000|2024-10-09 05:03:30|||||||||1
1728450220000|2024-10-09 05:03:40|4356.9|4350.9|4357.1|4351.1|4357.1|4351.1|4356.9|4350.9|0
1728450240000|2024-10-09 05:04:00|||||||||1
1728450250000|2024-10-09 05:04:10|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.1|4351.1|0
1728450260000|2024-10-09 05:04:20|4358.4|4352.4|4358.1|4352.1|4358.4|4352.4|4358.1|4352.1|2
1728450270000|2024-10-09 05:04:30|4358.4|4352.4|4359.1|4353.1|4359.1|4353.1|4358.4|4352.4|0
1728450290000|2024-10-09 05:04:50|4359.4|4353.4|4360.1|4354.1|4360.1|4354.1|4359.4|4353.4|1
1728450320000|2024-10-09 05:05:20|4360.4|4354.4|4360.1|4354.1|4361.1|4355.1|4360.1|4354.1|3
1728450330000|2024-10-09 05:05:30|4359.9|4353.9|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|4
1728450340000|2024-10-09 05:05:40|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.1|4352.1|0
1728450350000|2024-10-09 05:05:50|4359.1|4353.1|4358.9|4352.9|4359.1|4353.1|4358.9|4352.9|0
1728450360000|2024-10-09 05:06:00|4359.1|4353.1|4360.1|4354.1|4360.1|4354.1|4359.1|4353.1|4
1728450370000|2024-10-09 05:06:10|4359.4|4353.4|4361.9|4355.9|4361.9|4355.9|4359.4|4353.4|19
1728450390000|2024-10-09 05:06:30|4359.6|4353.6|4360.1|4354.1|4360.1|4354.1|4359.6|4353.6|24
1728450400000|2024-10-09 05:06:40|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|2
1728450410000|2024-10-09 05:06:50|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1728450420000|2024-10-09 05:07:00|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|2
1728450430000|2024-10-09 05:07:10|4358.4|4352.4|4358.1|4352.1|4358.4|4352.4|4358.1|4352.1|0
1728450440000|2024-10-09 05:07:20|4358.4|4352.4|4358.6|4352.6|4358.9|4352.9|4358.4|4352.4|1
1728450450000|2024-10-09 05:07:30|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|0
1728450480000|2024-10-09 05:08:00|4358.1|4352.1|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|0
1728450500000|2024-10-09 05:08:20|4358.9|4352.9|4358.4|4352.4|4359.1|4353.1|4358.4|4352.4|1
1728450510000|2024-10-09 05:08:30|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1728450530000|2024-10-09 05:08:50|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1728450540000|2024-10-09 05:09:00|4358.6|4352.6|4358.4|4352.4|4358.6|4352.6|4358.4|4352.4|0
1728450550000|2024-10-09 05:09:10|4358.6|4352.6|4359.1|4353.1|4359.1|4353.1|4358.6|4352.6|0
1728450570000|2024-10-09 05:09:30|4359.4|4353.4|4359.6|4353.6|4359.6|4353.6|4359.4|4353.4|1
1728450580000|2024-10-09 05:09:40|4359.4|4353.4|4359.9|4353.9|4360.1|4354.1|4359.4|4353.4|5
1728450590000|2024-10-09 05:09:50|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4
1728450630000|2024-10-09 05:10:30|4359.4|4353.4|4359.6|4353.6|4359.6|4353.6|4359.4|4353.4|2
1728450640000|2024-10-09 05:10:40|4359.9|4353.9|4359.6|4353.6|4359.9|4353.9|4359.6|4353.6|0
1728450650000|2024-10-09 05:10:50|4359.4|4353.4|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|2
1728450660000|2024-10-09 05:11:00|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|0
1728450670000|2024-10-09 05:11:10|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1728450680000|2024-10-09 05:11:20|4358.4|4352.4|4358.1|4352.1|4358.4|4352.4|4358.1|4352.1|0
1728450700000|2024-10-09 05:11:40|4357.9|4351.9|4357.1|4351.1|4357.9|4351.9|4356.9|4350.9|3
1728450710000|2024-10-09 05:11:50|||||||||1
1728450720000|2024-10-09 05:12:00|4357.9|4351.9|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|1
1728450730000|2024-10-09 05:12:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1728450740000|2024-10-09 05:12:20|4357.6|4351.6|4358.1|4352.1|4358.1|4352.1|4357.6|4351.6|0
1728450770000|2024-10-09 05:12:50|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1728450780000|2024-10-09 05:13:00|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1728450800000|2024-10-09 05:13:20|4357.4|4351.4|4357.4|4351.4|4357.6|4351.6|4357.4|4351.4|1
1728450810000|2024-10-09 05:13:30|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.4|4351.4|0
1728450820000|2024-10-09 05:13:40|4357.4|4351.4|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|0
1728450830000|2024-10-09 05:13:50|4357.6|4351.6|4357.4|4351.4|4357.6|4351.6|4357.4|4351.4|0
1728450840000|2024-10-09 05:14:00|4356.9|4350.9|4357.1|4351.1|4357.1|4351.1|4356.9|4350.9|0
1728450850000|2024-10-09 05:14:10|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1728450870000|2024-10-09 05:14:30|4356.4|4350.4|4356.6|4350.6|4356.6|4350.6|4356.4|4350.4|0
1728450880000|2024-10-09 05:14:40|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.6|4350.6|1
1728450890000|2024-10-09 05:14:50|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|1
1728450900000|2024-10-09 05:15:00|4357.6|4351.6|4357.1|4351.1|4357.6|4351.6|4356.9|4350.9|0
1728450910000|2024-10-09 05:15:10|4356.9|4350.9|4357.1|4351.1|4357.1|4351.1|4356.9|4350.9|0
1728450920000|2024-10-09 05:15:20|4357.4|4351.4|4357.6|4351.6|4357.6|4351.6|4357.4|4351.4|0
1728450930000|2024-10-09 05:15:30|4357.4|4351.4|4357.6|4351.6|4357.6|4351.6|4357.4|4351.4|0
1728450940000|2024-10-09 05:15:40|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|0
1728450960000|2024-10-09 05:16:00|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1728450970000|2024-10-09 05:16:10|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|0
1728450990000|2024-10-09 05:16:30|4357.6|4351.6|4358.4|4352.4|4358.4|4352.4|4357.6|4351.6|1
1728451020000|2024-10-09 05:17:00|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|0
1728451030000|2024-10-09 05:17:10|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1728451050000|2024-10-09 05:17:30|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1728451070000|2024-10-09 05:17:50|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1728451080000|2024-10-09 05:18:00|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1728451090000|2024-10-09 05:18:10|4358.6|4352.6|4358.6|4352.6|4359.1|4353.1|4358.4|4352.4|1
1728451100000|2024-10-09 05:18:20|4358.9|4352.9|4359.6|4353.6|4359.9|4353.9|4358.9|4352.9|3
1728451110000|2024-10-09 05:18:30|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|0
1728451150000|2024-10-09 05:19:10|4359.6|4353.6|4360.4|4354.4|4360.4|4354.4|4359.6|4353.6|10
1728451160000|2024-10-09 05:19:20|||||||||3
1728451170000|2024-10-09 05:19:30|4360.9|4354.9|4360.6|4354.6|4360.9|4354.9|4360.6|4354.6|0
1728451180000|2024-10-09 05:19:40|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|0
1728451190000|2024-10-09 05:19:50|4361.1|4355.1|4361.4|4355.4|4361.4|4355.4|4361.1|4355.1|1
1728451200000|2024-10-09 05:20:00|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|0
1728451230000|2024-10-09 05:20:30|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|0
1728451270000|2024-10-09 05:21:10|4361.6|4355.6|4362.1|4356.1|4362.1|4356.1|4361.6|4355.6|0
1728451280000|2024-10-09 05:21:20|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|2
1728451320000|2024-10-09 05:22:00|4362.1|4356.1|4361.9|4355.9|4362.1|4356.1|4361.9|4355.9|0
1728451330000|2024-10-09 05:22:10|4361.1|4355.1|4360.4|4354.4|4361.1|4355.1|4360.4|4354.4|2
1728451340000|2024-10-09 05:22:20|4360.6|4354.6|4360.4|4354.4|4360.6|4354.6|4360.4|4354.4|0
1728451360000|2024-10-09 05:22:40|4360.1|4354.1|4359.4|4353.4|4360.1|4354.1|4359.4|4353.4|5
1728451370000|2024-10-09 05:22:50|4358.9|4352.9|4358.9|4352.9|4359.1|4353.1|4358.9|4352.9|0
1728451380000|2024-10-09 05:23:00|4358.1|4352.1|4358.4|4352.4|4358.4|4352.4|4358.1|4352.1|2
1728451410000|2024-10-09 05:23:30|||||||||5
1728451420000|2024-10-09 05:23:40|4356.1|4350.1|4356.9|4350.9|4356.9|4350.9|4355.4|4349.4|8
1728451430000|2024-10-09 05:23:50|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|0
1728451440000|2024-10-09 05:24:00|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|1
1728451460000|2024-10-09 05:24:20|4357.6|4351.6|4358.4|4352.4|4358.4|4352.4|4357.6|4351.6|2
1728451480000|2024-10-09 05:24:40|4358.6|4352.6|4358.4|4352.4|4358.6|4352.6|4358.4|4352.4|0
1728451490000|2024-10-09 05:24:50|||||||||1
1728451500000|2024-10-09 05:25:00|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|7
1728451510000|2024-10-09 05:25:10|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1728451520000|2024-10-09 05:25:20|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1728451530000|2024-10-09 05:25:30|4358.4|4352.4|4358.1|4352.1|4358.4|4352.4|4358.1|4352.1|1
1728451540000|2024-10-09 05:25:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1728451550000|2024-10-09 05:25:50|4358.1|4352.1|4357.9|4351.9|4358.1|4352.1|4357.9|4351.9|0
1728451560000|2024-10-09 05:26:00|4357.6|4351.6|4357.4|4351.4|4357.6|4351.6|4357.4|4351.4|1
1728451570000|2024-10-09 05:26:10|4356.9|4350.9|4355.6|4349.6|4357.1|4351.1|4355.6|4349.6|1
1728451590000|2024-10-09 05:26:30|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|1
1728451620000|2024-10-09 05:27:00|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|1
1728451630000|2024-10-09 05:27:10|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1728451650000|2024-10-09 05:27:30|4352.1|4346.1|4352.4|4346.4|4352.4|4346.4|4352.1|4346.1|15
1728451670000|2024-10-09 05:27:50|||||||||1
1728451710000|2024-10-09 05:28:30|4351.4|4345.4|4351.6|4345.6|4351.6|4345.6|4351.4|4345.4|1
1728451720000|2024-10-09 05:28:40|4352.4|4346.4|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|2
1728451730000|2024-10-09 05:28:50|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1728451740000|2024-10-09 05:29:00|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1728451750000|2024-10-09 05:29:10|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1728451760000|2024-10-09 05:29:20|4352.4|4346.4|4352.4|4346.4|4352.6|4346.6|4352.4|4346.4|0
1728451770000|2024-10-09 05:29:30|||||||||1
1728451790000|2024-10-09 05:29:50|4351.9|4345.9|4352.9|4346.9|4352.9|4346.9|4351.4|4345.4|0
1728451800000|2024-10-09 05:30:00|4353.1|4347.1|4356.6|4350.6|4356.6|4350.6|4353.1|4347.1|13
1728451810000|2024-10-09 05:30:10|4356.4|4350.4|4357.4|4351.4|4357.6|4351.6|4356.4|4350.4|0
1728451820000|2024-10-09 05:30:20|4357.6|4351.6|4357.4|4351.4|4357.6|4351.6|4357.4|4351.4|0
1728451830000|2024-10-09 05:30:30|4357.1|4351.1|4356.9|4350.9|4357.4|4351.4|4356.6|4350.6|1
1728451840000|2024-10-09 05:30:40|4357.4|4351.4|4356.4|4350.4|4357.4|4351.4|4356.4|4350.4|0
1728451850000|2024-10-09 05:30:50|4356.6|4350.6|4356.4|4350.4|4356.6|4350.6|4356.4|4350.4|0
1728451860000|2024-10-09 05:31:00|4356.1|4350.1|4355.4|4349.4|4356.1|4350.1|4354.9|4348.9|1
1728451870000|2024-10-09 05:31:10|4355.6|4349.6|4355.1|4349.1|4356.4|4350.4|4354.9|4348.9|1
1728451880000|2024-10-09 05:31:20|4354.9|4348.9|4355.4|4349.4|4355.6|4349.6|4354.9|4348.9|0
1728451890000|2024-10-09 05:31:30|4355.1|4349.1|4354.4|4348.4|4355.1|4349.1|4354.4|4348.4|0
1728451900000|2024-10-09 05:31:40|4354.6|4348.6|4355.1|4349.1|4355.1|4349.1|4354.4|4348.4|0
1728451910000|2024-10-09 05:31:50|4355.4|4349.4|4356.4|4350.4|4356.4|4350.4|4355.4|4349.4|0
1728451920000|2024-10-09 05:32:00|4356.1|4350.1|4356.4|4350.4|4356.9|4350.9|4355.9|4349.9|0
1728451930000|2024-10-09 05:32:10|4356.9|4350.9|4357.4|4351.4|4357.6|4351.6|4356.9|4350.9|0
1728451940000|2024-10-09 05:32:20|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1728451950000|2024-10-09 05:32:30|4358.1|4352.1|4357.4|4351.4|4358.1|4352.1|4357.4|4351.4|1
1728451960000|2024-10-09 05:32:40|4357.1|4351.1|4357.9|4351.9|4358.1|4352.1|4356.9|4350.9|0
1728451970000|2024-10-09 05:32:50|4357.4|4351.4|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|0
1728451980000|2024-10-09 05:33:00|4358.4|4352.4|4358.4|4352.4|4358.6|4352.6|4358.4|4352.4|0
1728451990000|2024-10-09 05:33:10|4358.1|4352.1|4357.4|4351.4|4358.1|4352.1|4357.4|4351.4|0
1728452000000|2024-10-09 05:33:20|4357.1|4351.1|4358.4|4352.4|4358.4|4352.4|4356.9|4350.9|5
1728452020000|2024-10-09 05:33:40|4358.6|4352.6|4358.4|4352.4|4358.6|4352.6|4358.4|4352.4|0
1728452040000|2024-10-09 05:34:00|4357.9|4351.9|4356.4|4350.4|4357.9|4351.9|4356.4|4350.4|1
1728452050000|2024-10-09 05:34:10|4356.6|4350.6|4357.4|4351.4|4357.4|4351.4|4356.6|4350.6|1
1728452060000|2024-10-09 05:34:20|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|1
1728452070000|2024-10-09 05:34:30|4357.9|4351.9|4357.1|4351.1|4357.9|4351.9|4357.1|4351.1|0
1728452080000|2024-10-09 05:34:40|4356.9|4350.9|4357.1|4351.1|4357.1|4351.1|4356.9|4350.9|0
1728452090000|2024-10-09 05:34:50|4357.4|4351.4|4358.1|4352.1|4358.4|4352.4|4357.4|4351.4|0
1728452100000|2024-10-09 05:35:00|4358.4|4352.4|4357.9|4351.9|4358.4|4352.4|4357.9|4351.9|0
1728452110000|2024-10-09 05:35:10|4358.1|4352.1|4359.1|4353.1|4359.1|4353.1|4358.1|4352.1|0
1728452130000|2024-10-09 05:35:30|4358.4|4352.4|4359.9|4353.9|4360.1|4354.1|4358.4|4352.4|0
1728452140000|2024-10-09 05:35:40|4360.1|4354.1|4360.6|4354.6|4361.4|4355.4|4359.9|4353.9|1
1728452150000|2024-10-09 05:35:50|4360.4|4354.4|4360.1|4354.1|4360.4|4354.4|4360.1|4354.1|0
1728452160000|2024-10-09 05:36:00|4359.6|4353.6|4360.1|4354.1|4360.1|4354.1|4358.9|4352.9|1
1728452170000|2024-10-09 05:36:10|4360.4|4354.4|4360.1|4354.1|4360.4|4354.4|4359.9|4353.9|0
1728452180000|2024-10-09 05:36:20|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4359.1|4353.1|0
1728452190000|2024-10-09 05:36:30|4359.1|4353.1|4359.4|4353.4|4359.9|4353.9|4359.1|4353.1|0
1728452200000|2024-10-09 05:36:40|4359.9|4353.9|4360.4|4354.4|4360.4|4354.4|4359.4|4353.4|0
1728452210000|2024-10-09 05:36:50|4360.1|4354.1|4360.4|4354.4|4360.4|4354.4|4358.9|4352.9|0
1728452220000|2024-10-09 05:37:00|||||||||2
1728452230000|2024-10-09 05:37:10|4360.9|4354.9|4360.6|4354.6|4361.4|4355.4|4360.4|4354.4|2
1728452240000|2024-10-09 05:37:20|4361.1|4355.1|4360.4|4354.4|4361.1|4355.1|4359.6|4353.6|2
1728452250000|2024-10-09 05:37:30|4360.1|4354.1|4360.4|4354.4|4360.4|4354.4|4360.1|4354.1|0
1728452260000|2024-10-09 05:37:40|4360.1|4354.1|4359.9|4353.9|4360.1|4354.1|4359.9|4353.9|0
1728452270000|2024-10-09 05:37:50|4359.6|4353.6|4358.4|4352.4|4359.9|4353.9|4358.4|4352.4|0
1728452280000|2024-10-09 05:38:00|4358.9|4352.9|4359.1|4353.1|4359.4|4353.4|4358.9|4352.9|0
1728452290000|2024-10-09 05:38:10|4358.9|4352.9|4357.6|4351.6|4359.4|4353.4|4357.6|4351.6|3
1728452300000|2024-10-09 05:38:20|4357.4|4351.4|4357.6|4351.6|4357.6|4351.6|4357.4|4351.4|0
1728452310000|2024-10-09 05:38:30|4357.9|4351.9|4358.1|4352.1|4358.1|4352.1|4357.9|4351.9|0
1728452320000|2024-10-09 05:38:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.1|4352.1|0
1728452330000|2024-10-09 05:38:50|4358.6|4352.6|4358.1|4352.1|4358.9|4352.9|4357.9|4351.9|0
1728452340000|2024-10-09 05:39:00|4358.4|4352.4|4358.9|4352.9|4359.4|4353.4|4358.4|4352.4|0
1728452350000|2024-10-09 05:39:10|4359.4|4353.4|4358.4|4352.4|4359.6|4353.6|4358.4|4352.4|1
1728452370000|2024-10-09 05:39:30|4358.6|4352.6|4358.1|4352.1|4358.6|4352.6|4358.1|4352.1|0
1728452380000|2024-10-09 05:39:40|4358.4|4352.4|4358.4|4352.4|4358.6|4352.6|4358.4|4352.4|1
1728452390000|2024-10-09 05:39:50|4357.9|4351.9|4358.4|4352.4|4358.4|4352.4|4357.9|4351.9|1
1728452400000|2024-10-09 05:40:00|4358.6|4352.6|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|0
1728452410000|2024-10-09 05:40:10|4358.6|4352.6|4359.9|4353.9|4360.4|4354.4|4358.6|4352.6|0
1728452420000|2024-10-09 05:40:20|4359.6|4353.6|4359.4|4353.4|4359.6|4353.6|4359.1|4353.1|4
1728452430000|2024-10-09 05:40:30|4359.6|4353.6|4359.6|4353.6|4359.9|4353.9|4359.6|4353.6|1
1728452440000|2024-10-09 05:40:40|4359.9|4353.9|4359.9|4353.9|4360.1|4354.1|4359.9|4353.9|0
1728452450000|2024-10-09 05:40:50|4359.6|4353.6|4359.6|4353.6|4359.6|4353.6|4359.4|4353.4|0
1728452460000|2024-10-09 05:41:00|4359.4|4353.4|4360.4|4354.4|4360.6|4354.6|4359.4|4353.4|1
1728452470000|2024-10-09 05:41:10|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|0
1728452480000|2024-10-09 05:41:20|4360.6|4354.6|4360.9|4354.9|4361.1|4355.1|4359.9|4353.9|0
1728452500000|2024-10-09 05:41:40|4360.6|4354.6|4361.1|4355.1|4361.1|4355.1|4360.6|4354.6|2
1728452510000|2024-10-09 05:41:50|4361.9|4355.9|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|1
1728452520000|2024-10-09 05:42:00|4361.1|4355.1|4361.6|4355.6|4361.6|4355.6|4360.9|4354.9|1
1728452530000|2024-10-09 05:42:10|4361.4|4355.4|4359.9|4353.9|4361.4|4355.4|4359.9|4353.9|0
1728452540000|2024-10-09 05:42:20|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1728452550000|2024-10-09 05:42:30|4359.9|4353.9|4359.6|4353.6|4359.9|4353.9|4359.4|4353.4|0
1728452560000|2024-10-09 05:42:40|4360.1|4354.1|4361.4|4355.4|4361.9|4355.9|4360.1|4354.1|4
1728452580000|2024-10-09 05:43:00|4360.9|4354.9|4360.4|4354.4|4360.9|4354.9|4359.9|4353.9|1
1728452590000|2024-10-09 05:43:10|4360.6|4354.6|4360.1|4354.1|4360.9|4354.9|4360.1|4354.1|1
1728452600000|2024-10-09 05:43:20|4359.9|4353.9|4359.6|4353.6|4359.9|4353.9|4359.6|4353.6|0
1728452610000|2024-10-09 05:43:30|4359.9|4353.9|4359.6|4353.6|4359.9|4353.9|4359.4|4353.4|0
1728452620000|2024-10-09 05:43:40|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|0
1728452630000|2024-10-09 05:43:50|4359.6|4353.6|4359.6|4353.6|4359.9|4353.9|4359.6|4353.6|0
1728452640000|2024-10-09 05:44:00|4359.9|4353.9|4359.1|4353.1|4359.9|4353.9|4358.4|4352.4|1
1728452650000|2024-10-09 05:44:10|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4358.1|4352.1|0
1728452660000|2024-10-09 05:44:20|4358.1|4352.1|4357.6|4351.6|4358.1|4352.1|4357.6|4351.6|3
1728452670000|2024-10-09 05:44:30|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1728452680000|2024-10-09 05:44:40|4358.1|4352.1|4357.6|4351.6|4358.1|4352.1|4357.6|4351.6|1
1728452690000|2024-10-09 05:44:50|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1728452700000|2024-10-09 05:45:00|4357.6|4351.6|4355.4|4349.4|4357.9|4351.9|4355.4|4349.4|2
1728452710000|2024-10-09 05:45:10|4355.6|4349.6|4355.1|4349.1|4355.6|4349.6|4355.1|4349.1|0
1728452720000|2024-10-09 05:45:20|4355.4|4349.4|4355.1|4349.1|4355.4|4349.4|4355.1|4349.1|1
1728452730000|2024-10-09 05:45:30|4355.4|4349.4|4354.9|4348.9|4355.4|4349.4|4354.6|4348.6|3
1728452760000|2024-10-09 05:46:00|4355.1|4349.1|4355.1|4349.1|4355.4|4349.4|4354.6|4348.6|4
1728452770000|2024-10-09 05:46:10|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1728452780000|2024-10-09 05:46:20|4355.6|4349.6|4357.6|4351.6|4357.9|4351.9|4355.6|4349.6|1
1728452790000|2024-10-09 05:46:30|4357.1|4351.1|4356.9|4350.9|4357.4|4351.4|4356.9|4350.9|0
1728452800000|2024-10-09 05:46:40|4356.6|4350.6|4358.1|4352.1|4358.1|4352.1|4356.6|4350.6|1
1728452810000|2024-10-09 05:46:50|4358.4|4352.4|4358.1|4352.1|4358.4|4352.4|4358.1|4352.1|0
1728452820000|2024-10-09 05:47:00|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.1|4352.1|1
1728452830000|2024-10-09 05:47:10|4359.1|4353.1|4358.6|4352.6|4359.1|4353.1|4357.9|4351.9|0
1728452840000|2024-10-09 05:47:20|4358.9|4352.9|4357.9|4351.9|4358.9|4352.9|4357.9|4351.9|0
1728452850000|2024-10-09 05:47:30|4358.1|4352.1|4358.9|4352.9|4358.9|4352.9|4358.1|4352.1|1
1728452860000|2024-10-09 05:47:40|4358.4|4352.4|4358.6|4352.6|4358.6|4352.6|4358.4|4352.4|0
1728452870000|2024-10-09 05:47:50|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.6|4352.6|0
1728452880000|2024-10-09 05:48:00|4358.4|4352.4|4359.9|4353.9|4359.9|4353.9|4358.4|4352.4|0
1728452890000|2024-10-09 05:48:10|4360.1|4354.1|4360.4|4354.4|4360.4|4354.4|4360.1|4354.1|0
1728452900000|2024-10-09 05:48:20|4360.1|4354.1|4360.9|4354.9|4360.9|4354.9|4360.1|4354.1|0
1728452910000|2024-10-09 05:48:30|4360.4|4354.4|4360.9|4354.9|4360.9|4354.9|4360.4|4354.4|0
1728452920000|2024-10-09 05:48:40|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.1|4354.1|0
1728452930000|2024-10-09 05:48:50|4360.4|4354.4|4360.6|4354.6|4360.6|4354.6|4359.9|4353.9|2
1728452940000|2024-10-09 05:49:00|4360.4|4354.4|4359.9|4353.9|4360.4|4354.4|4358.6|4352.6|2
1728452950000|2024-10-09 05:49:10|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4358.9|4352.9|2
1728452960000|2024-10-09 05:49:20|4359.6|4353.6|4359.9|4353.9|4360.1|4354.1|4359.6|4353.6|0
1728452970000|2024-10-09 05:49:30|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4359.9|4353.9|10
1728452980000|2024-10-09 05:49:40|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|0
1728452990000|2024-10-09 05:49:50|4360.1|4354.1|4360.6|4354.6|4360.6|4354.6|4359.9|4353.9|0
1728453000000|2024-10-09 05:50:00|4360.4|4354.4|4359.9|4353.9|4360.9|4354.9|4359.9|4353.9|0
1728453010000|2024-10-09 05:50:10|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.6|4353.6|0
1728453020000|2024-10-09 05:50:20|4360.1|4354.1|4359.4|4353.4|4360.9|4354.9|4359.4|4353.4|1
1728453030000|2024-10-09 05:50:30|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.4|4353.4|0
1728453040000|2024-10-09 05:50:40|4359.6|4353.6|4359.6|4353.6|4359.9|4353.9|4359.4|4353.4|0
1728453050000|2024-10-09 05:50:50|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.6|4353.6|0
1728453060000|2024-10-09 05:51:00|4359.6|4353.6|4360.1|4354.1|4360.1|4354.1|4359.6|4353.6|0
1728453070000|2024-10-09 05:51:10|4360.9|4354.9|4361.1|4355.1|4361.1|4355.1|4360.4|4354.4|3
1728453080000|2024-10-09 05:51:20|4360.9|4354.9|4360.9|4354.9|4361.1|4355.1|4360.9|4354.9|0
1728453090000|2024-10-09 05:51:30|4360.6|4354.6|4360.1|4354.1|4360.6|4354.6|4359.4|4353.4|0
1728453100000|2024-10-09 05:51:40|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|0
1728453110000|2024-10-09 05:51:50|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4359.9|4353.9|0
1728453120000|2024-10-09 05:52:00|4359.9|4353.9|4360.1|4354.1|4360.1|4354.1|4359.9|4353.9|0
1728453150000|2024-10-09 05:52:30|4360.4|4354.4|4361.1|4355.1|4361.1|4355.1|4360.1|4354.1|3
1728453160000|2024-10-09 05:52:40|4361.4|4355.4|4360.4|4354.4|4361.4|4355.4|4360.4|4354.4|3
1728453170000|2024-10-09 05:52:50|4359.4|4353.4|4361.6|4355.6|4361.6|4355.6|4359.4|4353.4|7
1728453190000|2024-10-09 05:53:10|4362.6|4356.6|4362.4|4356.4|4362.6|4356.6|4362.4|4356.4|1
1728453200000|2024-10-09 05:53:20|4362.6|4356.6|4362.9|4356.9|4362.9|4356.9|4362.4|4356.4|0
1728453210000|2024-10-09 05:53:30|4363.1|4357.1|4363.4|4357.4|4363.4|4357.4|4363.1|4357.1|0
1728453240000|2024-10-09 05:54:00|4362.6|4356.6|4362.9|4356.9|4362.9|4356.9|4362.6|4356.6|5
1728453250000|2024-10-09 05:54:10|4363.4|4357.4|4362.9|4356.9|4363.4|4357.4|4362.9|4356.9|1
1728453260000|2024-10-09 05:54:20|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1728453270000|2024-10-09 05:54:30|4362.9|4356.9|4362.4|4356.4|4362.9|4356.9|4362.1|4356.1|0
1728453280000|2024-10-09 05:54:40|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1728453290000|2024-10-09 05:54:50|4361.6|4355.6|4361.4|4355.4|4361.6|4355.6|4361.4|4355.4|0
1728453300000|2024-10-09 05:55:00|4361.1|4355.1|4361.4|4355.4|4361.4|4355.4|4361.1|4355.1|0
1728453310000|2024-10-09 05:55:10|4360.9|4354.9|4358.4|4352.4|4360.9|4354.9|4358.4|4352.4|10
1728453320000|2024-10-09 05:55:20|4357.4|4351.4|4358.6|4352.6|4358.9|4352.9|4357.4|4351.4|1
1728453330000|2024-10-09 05:55:30|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1728453340000|2024-10-09 05:55:40|4358.1|4352.1|4358.9|4352.9|4358.9|4352.9|4358.1|4352.1|0
1728453350000|2024-10-09 05:55:50|4358.6|4352.6|4358.4|4352.4|4358.6|4352.6|4357.9|4351.9|1
1728453360000|2024-10-09 05:56:00|4358.9|4352.9|4358.6|4352.6|4358.9|4352.9|4358.6|4352.6|1
1728453370000|2024-10-09 05:56:10|4358.9|4352.9|4358.1|4352.1|4358.9|4352.9|4358.1|4352.1|0
1728453390000|2024-10-09 05:56:30|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1728453400000|2024-10-09 05:56:40|4358.1|4352.1|4358.1|4352.1|4358.4|4352.4|4358.1|4352.1|0
1728453410000|2024-10-09 05:56:50|4357.4|4351.4|4356.9|4350.9|4357.4|4351.4|4356.9|4350.9|6
1728453430000|2024-10-09 05:57:10|4357.1|4351.1|4357.4|4351.4|4357.4|4351.4|4357.1|4351.1|0
1728453440000|2024-10-09 05:57:20|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|0
1728453450000|2024-10-09 05:57:30|4356.6|4350.6|4356.9|4350.9|4356.9|4350.9|4356.6|4350.6|1
1728453460000|2024-10-09 05:57:40|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4355.9|4349.9|1
1728453470000|2024-10-09 05:57:50|4357.4|4351.4|4357.6|4351.6|4357.9|4351.9|4357.4|4351.4|1
1728453480000|2024-10-09 05:58:00|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4356.9|4350.9|0
1728453490000|2024-10-09 05:58:10|4357.6|4351.6|4357.1|4351.1|4357.9|4351.9|4357.1|4351.1|0
1728453510000|2024-10-09 05:58:30|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|1
1728453520000|2024-10-09 05:58:40|4358.4|4352.4|4358.1|4352.1|4358.4|4352.4|4358.1|4352.1|0
1728453570000|2024-10-09 05:59:30|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|1
1728453580000|2024-10-09 05:59:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1728453590000|2024-10-09 05:59:50|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1728453600000|2024-10-09 06:00:00|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|0
1728453610000|2024-10-09 06:00:10|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1728453620000|2024-10-09 06:00:20|4359.1|4353.1|4360.1|4354.1|4360.1|4354.1|4359.1|4353.1|1
1728453640000|2024-10-09 06:00:40|4360.4|4354.4|4360.9|4354.9|4360.9|4354.9|4360.4|4354.4|0
1728453650000|2024-10-09 06:00:50|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|0
1728453660000|2024-10-09 06:01:00|4361.4|4355.4|4359.9|4353.9|4361.4|4355.4|4359.9|4353.9|2
1728453670000|2024-10-09 06:01:10|4359.6|4353.6|4359.4|4353.4|4359.6|4353.6|4359.1|4353.1|0
1728453690000|2024-10-09 06:01:30|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1728453700000|2024-10-09 06:01:40|4358.6|4352.6|4357.9|4351.9|4358.6|4352.6|4357.6|4351.6|1
1728453710000|2024-10-09 06:01:50|4358.1|4352.1|4358.4|4352.4|4358.4|4352.4|4358.1|4352.1|0
1728453720000|2024-10-09 06:02:00|4358.1|4352.1|4358.6|4352.6|4358.9|4352.9|4358.1|4352.1|1
1728453730000|2024-10-09 06:02:10|4358.1|4352.1|4358.9|4352.9|4358.9|4352.9|4357.6|4351.6|0
1728453740000|2024-10-09 06:02:20|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.1|4352.1|0
1728453750000|2024-10-09 06:02:30|4358.4|4352.4|4358.4|4352.4|4358.6|4352.6|4358.1|4352.1|0
1728453760000|2024-10-09 06:02:40|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.6|4352.6|0
1728453780000|2024-10-09 06:03:00|4359.1|4353.1|4358.9|4352.9|4359.9|4353.9|4357.9|4351.9|2
1728453790000|2024-10-09 06:03:10|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1728453800000|2024-10-09 06:03:20|4359.1|4353.1|4358.9|4352.9|4359.1|4353.1|4358.9|4352.9|0
1728453820000|2024-10-09 06:03:40|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|0
1728453830000|2024-10-09 06:03:50|4358.9|4352.9|4359.6|4353.6|4359.6|4353.6|4358.9|4352.9|0
1728453840000|2024-10-09 06:04:00|4359.1|4353.1|4359.1|4353.1|4359.6|4353.6|4358.9|4352.9|0
1728453850000|2024-10-09 06:04:10|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1728453870000|2024-10-09 06:04:30|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1728453880000|2024-10-09 06:04:40|4358.6|4352.6|4357.9|4351.9|4358.9|4352.9|4357.9|4351.9|0
1728453890000|2024-10-09 06:04:50|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4356.9|4350.9|1
1728453900000|2024-10-09 06:05:00|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1728453910000|2024-10-09 06:05:10|4357.4|4351.4|4356.9|4350.9|4357.4|4351.4|4356.9|4350.9|1
1728453920000|2024-10-09 06:05:20|4357.1|4351.1|4357.9|4351.9|4357.9|4351.9|4357.1|4351.1|0
1728453930000|2024-10-09 06:05:30|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|0
1728453940000|2024-10-09 06:05:40|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1728453950000|2024-10-09 06:05:50|4358.4|4352.4|4358.6|4352.6|4358.6|4352.6|4358.4|4352.4|0
1728453960000|2024-10-09 06:06:00|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.3|4352.3|1
1728453970000|2024-10-09 06:06:10|4358.6|4352.6|4357.9|4351.9|4358.6|4352.6|4357.9|4351.9|1
1728453980000|2024-10-09 06:06:20|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|1
1728453990000|2024-10-09 06:06:30|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1728454020000|2024-10-09 06:07:00|4358.6|4352.6|4358.6|4352.6|4358.9|4352.9|4358.4|4352.4|0
1728454040000|2024-10-09 06:07:20|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1728454050000|2024-10-09 06:07:30|4358.6|4352.6|4358.6|4352.6|4358.9|4352.9|4358.6|4352.6|0
1728454060000|2024-10-09 06:07:40|4358.4|4352.4|4357.6|4351.6|4358.4|4352.4|4356.9|4350.9|2
1728454070000|2024-10-09 06:07:50|4357.9|4351.9|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|0
1728454080000|2024-10-09 06:08:00|4356.9|4350.9|4357.6|4351.6|4357.9|4351.9|4356.9|4350.9|0
1728454090000|2024-10-09 06:08:10|4357.9|4351.9|4354.9|4348.9|4357.9|4351.9|4354.9|4348.9|1
1728454110000|2024-10-09 06:08:30|4357.4|4351.4|4356.9|4350.9|4357.4|4351.4|4356.6|4350.6|7
1728454120000|2024-10-09 06:08:40|4356.6|4350.6|4356.9|4350.9|4356.9|4350.9|4356.6|4350.6|29
1728454130000|2024-10-09 06:08:50|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|2
1728454140000|2024-10-09 06:09:00|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|5
1728454150000|2024-10-09 06:09:10|4356.4|4350.4|4354.4|4348.4|4356.4|4350.4|4354.4|4348.4|7
1728454160000|2024-10-09 06:09:20|4355.1|4349.1|4355.4|4349.4|4355.4|4349.4|4354.9|4348.9|0
1728454180000|2024-10-09 06:09:40|4356.1|4350.1|4354.9|4348.9|4356.1|4350.1|4354.6|4348.6|1
1728454190000|2024-10-09 06:09:50|4354.6|4348.6|4355.4|4349.4|4355.4|4349.4|4354.6|4348.6|0
1728454200000|2024-10-09 06:10:00|4355.1|4349.1|4354.9|4348.9|4355.1|4349.1|4354.4|4348.4|1
1728454210000|2024-10-09 06:10:10|4354.6|4348.6|4354.9|4348.9|4354.9|4348.9|4354.6|4348.6|0
1728454220000|2024-10-09 06:10:20|4354.6|4348.6|4355.4|4349.4|4355.4|4349.4|4354.1|4348.1|2
1728454230000|2024-10-09 06:10:30|4355.6|4349.6|4356.1|4350.1|4356.1|4350.1|4355.4|4349.4|0
1728454240000|2024-10-09 06:10:40|4355.9|4349.9|4355.9|4349.9|4356.1|4350.1|4355.9|4349.9|1
1728454250000|2024-10-09 06:10:50|4356.1|4350.1|4356.9|4350.9|4356.9|4350.9|4356.1|4350.1|1
1728454260000|2024-10-09 06:11:00|4357.1|4351.1|4357.1|4351.1|4357.9|4351.9|4357.1|4351.1|1
1728454270000|2024-10-09 06:11:10|4356.9|4350.9|4355.9|4349.9|4356.9|4350.9|4355.9|4349.9|8
1728454280000|2024-10-09 06:11:20|4356.1|4350.1|4356.9|4350.9|4357.1|4351.1|4356.1|4350.1|2
1728454290000|2024-10-09 06:11:30|4356.4|4350.4|4357.1|4351.1|4357.1|4351.1|4355.9|4349.9|1
1728454300000|2024-10-09 06:11:40|4358.1|4352.1|4357.6|4351.6|4358.1|4352.1|4357.1|4351.1|3
1728454310000|2024-10-09 06:11:50|4357.9|4351.9|4358.1|4352.1|4358.1|4352.1|4357.6|4351.6|0
1728454320000|2024-10-09 06:12:00|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|3
1728454330000|2024-10-09 06:12:10|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1728454340000|2024-10-09 06:12:20|4357.6|4351.6|4358.9|4352.9|4358.9|4352.9|4357.6|4351.6|1
1728454350000|2024-10-09 06:12:30|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4357.9|4351.9|1
1728454360000|2024-10-09 06:12:40|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|0
1728454370000|2024-10-09 06:12:50|4358.9|4352.9|4359.4|4353.4|4359.4|4353.4|4358.9|4352.9|0
1728454380000|2024-10-09 06:13:00|4359.6|4353.6|4358.6|4352.6|4360.1|4354.1|4358.6|4352.6|1
1728454390000|2024-10-09 06:13:10|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1728454400000|2024-10-09 06:13:20|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1728454430000|2024-10-09 06:13:50|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|0
1728454440000|2024-10-09 06:14:00|4359.6|4353.6|4359.9|4353.9|4360.1|4354.1|4358.9|4352.9|0
1728454460000|2024-10-09 06:14:20|4360.9|4354.9|4359.9|4353.9|4360.9|4354.9|4359.9|4353.9|9
1728454470000|2024-10-09 06:14:30|4359.1|4353.1|4356.9|4350.9|4359.1|4353.1|4356.9|4350.9|6
1728454480000|2024-10-09 06:14:40|4356.6|4350.6|4356.6|4350.6|4356.9|4350.9|4355.9|4349.9|18
1728454490000|2024-10-09 06:14:50|4356.4|4350.4|4356.6|4350.6|4356.6|4350.6|4356.1|4350.1|0
1728454500000|2024-10-09 06:15:00|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4355.9|4349.9|0
1728454520000|2024-10-09 06:15:20|4357.1|4351.1|4356.9|4350.9|4357.1|4351.1|4356.9|4350.9|0
1728454540000|2024-10-09 06:15:40|4357.1|4351.1|4357.9|4351.9|4357.9|4351.9|4356.9|4350.9|0
1728454550000|2024-10-09 06:15:50|4357.1|4351.1|4357.6|4351.6|4357.9|4351.9|4357.1|4351.1|0
1728454560000|2024-10-09 06:16:00|4357.4|4351.4|4356.1|4350.1|4357.4|4351.4|4356.1|4350.1|0
1728454570000|2024-10-09 06:16:10|4356.4|4350.4|4355.9|4349.9|4356.4|4350.4|4355.9|4349.9|0
1728454580000|2024-10-09 06:16:20|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|0
1728454590000|2024-10-09 06:16:30|4355.4|4349.4|4355.6|4349.6|4355.6|4349.6|4355.4|4349.4|0
1728454600000|2024-10-09 06:16:40|4355.4|4349.4|4355.6|4349.6|4355.6|4349.6|4354.9|4348.9|0
1728454610000|2024-10-09 06:16:50|4355.4|4349.4|4354.9|4348.9|4355.4|4349.4|4354.9|4348.9|1
1728454620000|2024-10-09 06:17:00|4355.9|4349.9|4356.9|4350.9|4356.9|4350.9|4355.9|4349.9|1
1728454630000|2024-10-09 06:17:10|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|0
1728454640000|2024-10-09 06:17:20|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|0
1728454650000|2024-10-09 06:17:30|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|1
1728454660000|2024-10-09 06:17:40|4357.1|4351.1|4357.1|4351.1|4357.9|4351.9|4357.1|4351.1|1
1728454670000|2024-10-09 06:17:50|4357.4|4351.4|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|0
1728454680000|2024-10-09 06:18:00|4357.6|4351.6|4356.1|4350.1|4357.6|4351.6|4355.9|4349.9|5
1728454690000|2024-10-09 06:18:10|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4
1728454700000|2024-10-09 06:18:20|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|1
1728454710000|2024-10-09 06:18:30|4355.9|4349.9|4356.1|4350.1|4356.1|4350.1|4355.9|4349.9|0
1728454720000|2024-10-09 06:18:40|||||||||1
1728454740000|2024-10-09 06:19:00|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1728454750000|2024-10-09 06:19:10|4356.1|4350.1|4356.4|4350.4|4356.9|4350.9|4356.1|4350.1|1
1728454760000|2024-10-09 06:19:20|4356.6|4350.6|4356.6|4350.6|4357.1|4351.1|4356.6|4350.6|0
1728454770000|2024-10-09 06:19:30|4356.9|4350.9|4357.1|4351.1|4357.1|4351.1|4356.9|4350.9|0
1728454780000|2024-10-09 06:19:40|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.1|4350.1|2
1728454790000|2024-10-09 06:19:50|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1728454800000|2024-10-09 06:20:00|4356.1|4350.1|4355.4|4349.4|4356.4|4350.4|4354.9|4348.9|5
1728454810000|2024-10-09 06:20:10|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4355.9|4349.9|0
1728454820000|2024-10-09 06:20:20|4355.9|4349.9|4355.9|4349.9|4356.1|4350.1|4355.4|4349.4|2
1728454830000|2024-10-09 06:20:30|4356.1|4350.1|4356.9|4350.9|4357.1|4351.1|4356.1|4350.1|2
1728454840000|2024-10-09 06:20:40|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|0
1728454850000|2024-10-09 06:20:50|4356.9|4350.9|4356.9|4350.9|4357.1|4351.1|4356.9|4350.9|0
1728454860000|2024-10-09 06:21:00|4357.1|4351.1|4356.1|4350.1|4357.1|4351.1|4356.1|4350.1|0
1728454870000|2024-10-09 06:21:10|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|2
1728454880000|2024-10-09 06:21:20|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.1|4350.1|2
1728454890000|2024-10-09 06:21:30|4356.9|4350.9|4356.6|4350.6|4356.9|4350.9|4356.4|4350.4|0
1728454900000|2024-10-09 06:21:40|4356.4|4350.4|4356.1|4350.1|4356.4|4350.4|4355.9|4349.9|0
1728454910000|2024-10-09 06:21:50|4356.4|4350.4|4356.9|4350.9|4357.1|4351.1|4356.4|4350.4|2
1728454920000|2024-10-09 06:22:00|4357.1|4351.1|4356.6|4350.6|4357.1|4351.1|4356.6|4350.6|0
1728454930000|2024-10-09 06:22:10|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|0
1728454940000|2024-10-09 06:22:20|4357.1|4351.1|4356.9|4350.9|4357.1|4351.1|4356.9|4350.9|0
1728454950000|2024-10-09 06:22:30|4356.6|4350.6|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|0
1728454980000|2024-10-09 06:23:00|4356.4|4350.4|4356.1|4350.1|4356.9|4350.9|4355.9|4349.9|3
1728454990000|2024-10-09 06:23:10|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4354.6|4348.6|5
1728455000000|2024-10-09 06:23:20|4355.1|4349.1|4355.9|4349.9|4356.1|4350.1|4354.9|4348.9|5
1728455010000|2024-10-09 06:23:30|4355.4|4349.4|4355.1|4349.1|4355.6|4349.6|4355.1|4349.1|0
1728455020000|2024-10-09 06:23:40|4354.9|4348.9|4354.6|4348.6|4354.9|4348.9|4354.4|4348.4|3
1728455030000|2024-10-09 06:23:50|4355.1|4349.1|4355.9|4349.9|4355.9|4349.9|4354.6|4348.6|2
1728455040000|2024-10-09 06:24:00|4356.1|4350.1|4356.1|4350.1|4356.4|4350.4|4354.9|4348.9|1
1728455050000|2024-10-09 06:24:10|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|0
1728455060000|2024-10-09 06:24:20|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|0
1728455070000|2024-10-09 06:24:30|4358.1|4352.1|4357.6|4351.6|4358.1|4352.1|4357.4|4351.4|2
1728455080000|2024-10-09 06:24:40|4357.9|4351.9|4358.4|4352.4|4358.4|4352.4|4357.6|4351.6|0
1728455090000|2024-10-09 06:24:50|4358.1|4352.1|4357.9|4351.9|4358.1|4352.1|4357.9|4351.9|0
1728455100000|2024-10-09 06:25:00|4358.1|4352.1|4357.4|4351.4|4358.1|4352.1|4357.4|4351.4|0
1728455110000|2024-10-09 06:25:10|4357.9|4351.9|4357.4|4351.4|4358.1|4352.1|4357.4|4351.4|0
1728455120000|2024-10-09 06:25:20|4357.6|4351.6|4357.6|4351.6|4357.9|4351.9|4357.4|4351.4|0
1728455130000|2024-10-09 06:25:30|4357.9|4351.9|4357.1|4351.1|4358.1|4352.1|4357.1|4351.1|1
1728455140000|2024-10-09 06:25:40|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|1
1728455150000|2024-10-09 06:25:50|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|0
1728455160000|2024-10-09 06:26:00|4357.6|4351.6|4357.4|4351.4|4358.1|4352.1|4357.4|4351.4|0
1728455170000|2024-10-09 06:26:10|4357.6|4351.6|4357.4|4351.4|4357.6|4351.6|4357.4|4351.4|0
1728455200000|2024-10-09 06:26:40|4357.6|4351.6|4358.4|4352.4|4358.4|4352.4|4357.6|4351.6|0
1728455210000|2024-10-09 06:26:50|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.6|4352.6|0
1728455220000|2024-10-09 06:27:00|4358.6|4352.6|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|1
1728455230000|2024-10-09 06:27:10|4358.9|4352.9|4358.9|4352.9|4359.1|4353.1|4358.9|4352.9|1
1728455240000|2024-10-09 06:27:20|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|3
1728455250000|2024-10-09 06:27:30|4358.6|4352.6|4359.4|4353.4|4359.4|4353.4|4358.6|4352.6|9
1728455260000|2024-10-09 06:27:40|4359.6|4353.6|4360.4|4354.4|4360.4|4354.4|4359.6|4353.6|1
1728455270000|2024-10-09 06:27:50|4360.1|4354.1|4359.6|4353.6|4360.1|4354.1|4359.4|4353.4|3
1728455280000|2024-10-09 06:28:00|4359.4|4353.4|4359.9|4353.9|4359.9|4353.9|4359.4|4353.4|0
1728455290000|2024-10-09 06:28:10|4359.4|4353.4|4359.9|4353.9|4359.9|4353.9|4359.4|4353.4|1
1728455300000|2024-10-09 06:28:20|4359.4|4353.4|4359.4|4353.4|4359.6|4353.6|4359.4|4353.4|0
1728455310000|2024-10-09 06:28:30|4359.1|4353.1|4358.4|4352.4|4359.1|4353.1|4358.1|4352.1|2
1728455320000|2024-10-09 06:28:40|4358.1|4352.1|4357.6|4351.6|4358.4|4352.4|4357.6|4351.6|1
1728455330000|2024-10-09 06:28:50|4357.4|4351.4|4358.1|4352.1|4358.1|4352.1|4357.4|4351.4|0
1728455340000|2024-10-09 06:29:00|4358.4|4352.4|4357.6|4351.6|4358.4|4352.4|4357.4|4351.4|0
1728455350000|2024-10-09 06:29:10|4357.4|4351.4|4357.1|4351.1|4357.4|4351.4|4356.6|4350.6|0
1728455360000|2024-10-09 06:29:20|4357.6|4351.6|4358.6|4352.6|4358.6|4352.6|4357.6|4351.6|2
1728455370000|2024-10-09 06:29:30|4358.4|4352.4|4358.4|4352.4|4358.6|4352.6|4358.4|4352.4|0
1728455380000|2024-10-09 06:29:40|4358.6|4352.6|4358.6|4352.6|4358.9|4352.9|4358.4|4352.4|0
1728455390000|2024-10-09 06:29:50|4358.4|4352.4|4358.4|4352.4|4358.6|4352.6|4358.4|4352.4|0
1728455400000|2024-10-09 06:30:00|4358.1|4352.1|4357.6|4351.6|4358.1|4352.1|4356.6|4350.6|2
1728455410000|2024-10-09 06:30:10|4358.1|4352.1|4357.4|4351.4|4358.1|4352.1|4356.9|4350.9|0
1728455420000|2024-10-09 06:30:20|4357.6|4351.6|4357.4|4351.4|4357.6|4351.6|4357.4|4351.4|2
1728455430000|2024-10-09 06:30:30|4357.1|4351.1|4357.1|4351.1|4357.1|4351.1|4356.6|4350.6|1
1728455440000|2024-10-09 06:30:40|4357.4|4351.4|4357.6|4351.6|4357.9|4351.9|4357.4|4351.4|1
1728455450000|2024-10-09 06:30:50|4357.9|4351.9|4358.1|4352.1|4358.1|4352.1|4357.9|4351.9|0
1728455460000|2024-10-09 06:31:00|4357.4|4351.4|4356.6|4350.6|4357.6|4351.6|4356.4|4350.4|0
1728455470000|2024-10-09 06:31:10|4356.4|4350.4|4356.4|4350.4|4356.6|4350.6|4356.4|4350.4|0
1728455480000|2024-10-09 06:31:20|4356.6|4350.6|4355.4|4349.4|4356.9|4350.9|4355.4|4349.4|0
1728455490000|2024-10-09 06:31:30|4355.6|4349.6|4355.1|4349.1|4355.6|4349.6|4355.1|4349.1|1
1728455500000|2024-10-09 06:31:40|4355.4|4349.4|4356.1|4350.1|4356.1|4350.1|4355.1|4349.1|1
1728455510000|2024-10-09 06:31:50|4355.9|4349.9|4356.4|4350.4|4357.1|4351.1|4355.9|4349.9|2
1728455520000|2024-10-09 06:32:00|4356.6|4350.6|4356.1|4350.1|4356.9|4350.9|4356.1|4350.1|1
1728455530000|2024-10-09 06:32:10|4355.9|4349.9|4355.6|4349.6|4355.9|4349.9|4355.4|4349.4|1
1728455540000|2024-10-09 06:32:20|4356.1|4350.1|4355.9|4349.9|4356.1|4350.1|4355.9|4349.9|0
1728455550000|2024-10-09 06:32:30|4355.4|4349.4|4355.4|4349.4|4356.4|4350.4|4355.4|4349.4|3
1728455560000|2024-10-09 06:32:40|4355.1|4349.1|4354.1|4348.1|4355.1|4349.1|4354.1|4348.1|4
1728455570000|2024-10-09 06:32:50|4353.9|4347.9|4353.6|4347.6|4353.9|4347.9|4353.4|4347.4|2
1728455580000|2024-10-09 06:33:00|4353.4|4347.4|4354.1|4348.1|4354.1|4348.1|4353.4|4347.4|3
1728455600000|2024-10-09 06:33:20|||||||||1
1728455610000|2024-10-09 06:33:30|4354.4|4348.4|4353.9|4347.9|4354.6|4348.6|4353.9|4347.9|1
1728455620000|2024-10-09 06:33:40|4354.1|4348.1|4353.6|4347.6|4354.1|4348.1|4353.4|4347.4|1
1728455630000|2024-10-09 06:33:50|4353.9|4347.9|4353.4|4347.4|4354.1|4348.1|4353.4|4347.4|0
1728455640000|2024-10-09 06:34:00|4354.1|4348.1|4354.4|4348.4|4354.4|4348.4|4354.1|4348.1|3
1728455650000|2024-10-09 06:34:10|4353.9|4347.9|4351.1|4345.1|4353.9|4347.9|4351.1|4345.1|2
1728455660000|2024-10-09 06:34:20|4351.6|4345.6|4350.9|4344.9|4351.6|4345.6|4350.6|4344.6|2
1728455670000|2024-10-09 06:34:30|4351.1|4345.1|4350.1|4344.1|4351.1|4345.1|4350.1|4344.1|2
1728455680000|2024-10-09 06:34:40|4350.6|4344.6|4349.9|4343.9|4350.9|4344.9|4349.6|4343.6|2
1728455690000|2024-10-09 06:34:50|4349.6|4343.6|4349.9|4343.9|4350.1|4344.1|4349.6|4343.6|1
1728455700000|2024-10-09 06:35:00|4350.1|4344.1|4350.1|4344.1|4350.4|4344.4|4349.6|4343.6|3
1728455710000|2024-10-09 06:35:10|4349.9|4343.9|4349.9|4343.9|4350.1|4344.1|4349.4|4343.4|1
1728455720000|2024-10-09 06:35:20|4349.6|4343.6|4348.4|4342.4|4349.6|4343.6|4348.4|4342.4|0
1728455730000|2024-10-09 06:35:30|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.4|4342.4|0
1728455740000|2024-10-09 06:35:40|4348.4|4342.4|4344.4|4338.4|4348.4|4342.4|4344.1|4338.1|3
1728455750000|2024-10-09 06:35:50|4344.1|4338.1|4344.4|4338.4|4344.6|4338.6|4344.1|4338.1|1
1728455760000|2024-10-09 06:36:00|4343.4|4337.4|4345.4|4339.4|4345.4|4339.4|4343.4|4337.4|18
1728455780000|2024-10-09 06:36:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.6|4339.6|0
1728455800000|2024-10-09 06:36:40|4346.1|4340.1|4344.9|4338.9|4346.1|4340.1|4344.9|4338.9|4
1728455810000|2024-10-09 06:36:50|4345.6|4339.6|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|1
1728455820000|2024-10-09 06:37:00|4344.9|4338.9|4345.6|4339.6|4345.9|4339.9|4344.9|4338.9|0
1728455830000|2024-10-09 06:37:10|4345.4|4339.4|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|1
1728455840000|2024-10-09 06:37:20|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|0
1728455850000|2024-10-09 06:37:30|4345.4|4339.4|4345.4|4339.4|4345.9|4339.9|4344.9|4338.9|2
1728455860000|2024-10-09 06:37:40|4345.1|4339.1|4345.1|4339.1|4345.4|4339.4|4344.9|4338.9|0
1728455870000|2024-10-09 06:37:50|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1728455890000|2024-10-09 06:38:10|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|1
1728455900000|2024-10-09 06:38:20|4345.6|4339.6|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|1
1728455910000|2024-10-09 06:38:30|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1728455920000|2024-10-09 06:38:40|4345.6|4339.6|4345.4|4339.4|4345.9|4339.9|4345.4|4339.4|0
1728455930000|2024-10-09 06:38:50|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4345.6|4339.6|0
1728455940000|2024-10-09 06:39:00|4345.6|4339.6|4344.6|4338.6|4345.6|4339.6|4343.9|4337.9|1
1728455950000|2024-10-09 06:39:10|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|0
1728455960000|2024-10-09 06:39:20|4344.6|4338.6|4344.9|4338.9|4344.9|4338.9|4344.6|4338.6|0
1728455970000|2024-10-09 06:39:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1728455980000|2024-10-09 06:39:40|4344.4|4338.4|4343.9|4337.9|4344.6|4338.6|4343.9|4337.9|0
1728455990000|2024-10-09 06:39:50|4343.4|4337.4|4341.6|4335.6|4343.9|4337.9|4341.6|4335.6|1
1728456000000|2024-10-09 06:40:00|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|2
1728456010000|2024-10-09 06:40:10|4342.1|4336.1|4342.9|4336.9|4342.9|4336.9|4342.1|4336.1|1
1728456020000|2024-10-09 06:40:20|4342.6|4336.6|4342.9|4336.9|4342.9|4336.9|4342.6|4336.6|1
1728456030000|2024-10-09 06:40:30|4342.6|4336.6|4343.6|4337.6|4343.9|4337.9|4342.6|4336.6|1
1728456040000|2024-10-09 06:40:40|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1728456050000|2024-10-09 06:40:50|4344.1|4338.1|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|1
1728456060000|2024-10-09 06:41:00|4343.6|4337.6|4343.9|4337.9|4344.1|4338.1|4343.6|4337.6|2
1728456080000|2024-10-09 06:41:20|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|2
1728456090000|2024-10-09 06:41:30|4342.6|4336.6|4343.1|4337.1|4343.4|4337.4|4341.9|4335.9|1
1728456100000|2024-10-09 06:41:40|4342.9|4336.9|4342.1|4336.1|4343.4|4337.4|4342.1|4336.1|0
1728456110000|2024-10-09 06:41:50|4340.4|4334.4|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|20
1728456120000|2024-10-09 06:42:00|4341.1|4335.1|4341.4|4335.4|4341.9|4335.9|4341.1|4335.1|3
1728456130000|2024-10-09 06:42:10|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4341.1|4335.1|0
1728456150000|2024-10-09 06:42:30|4341.6|4335.6|4340.9|4334.9|4341.6|4335.6|4340.9|4334.9|0
1728456170000|2024-10-09 06:42:50|4341.4|4335.4|4342.1|4336.1|4342.4|4336.4|4341.1|4335.1|0
1728456180000|2024-10-09 06:43:00|4342.4|4336.4|4342.1|4336.1|4342.4|4336.4|4342.1|4336.1|0
1728456190000|2024-10-09 06:43:10|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|6
1728456200000|2024-10-09 06:43:20|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.6|4334.6|6
1728456210000|2024-10-09 06:43:30|4340.6|4334.6|4340.9|4334.9|4340.9|4334.9|4340.6|4334.6|0
1728456220000|2024-10-09 06:43:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1728456230000|2024-10-09 06:43:50|4341.1|4335.1|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|1
1728456240000|2024-10-09 06:44:00|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|1
1728456250000|2024-10-09 06:44:10|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|0
1728456260000|2024-10-09 06:44:20|4341.4|4335.4|4341.6|4335.6|4341.9|4335.9|4341.4|4335.4|0
1728456270000|2024-10-09 06:44:30|4341.1|4335.1|4341.4|4335.4|4341.9|4335.9|4341.1|4335.1|2
1728456280000|2024-10-09 06:44:40|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1728456290000|2024-10-09 06:44:50|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|0
1728456300000|2024-10-09 06:45:00|4340.6|4334.6|4338.6|4332.6|4340.6|4334.6|4338.6|4332.6|7
1728456310000|2024-10-09 06:45:10|4338.9|4332.9|4340.4|4334.4|4340.6|4334.6|4338.9|4332.9|2
1728456330000|2024-10-09 06:45:30|4340.1|4334.1|4338.9|4332.9|4340.1|4334.1|4338.9|4332.9|6
1728456340000|2024-10-09 06:45:40|4338.6|4332.6|4337.4|4331.4|4338.6|4332.6|4337.4|4331.4|1
1728456350000|2024-10-09 06:45:50|4338.1|4332.1|4337.4|4331.4|4338.1|4332.1|4337.4|4331.4|6
1728456360000|2024-10-09 06:46:00|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.6|4331.6|1
1728456370000|2024-10-09 06:46:10|4337.6|4331.6|4336.4|4330.4|4337.6|4331.6|4336.1|4330.1|4
1728456380000|2024-10-09 06:46:20|4337.1|4331.1|4337.9|4331.9|4337.9|4331.9|4336.1|4330.1|11
1728456390000|2024-10-09 06:46:30|4337.6|4331.6|4337.9|4331.9|4337.9|4331.9|4337.6|4331.6|0
1728456400000|2024-10-09 06:46:40|4338.6|4332.6|4338.6|4332.6|4338.9|4332.9|4338.6|4332.6|2
1728456410000|2024-10-09 06:46:50|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1728456420000|2024-10-09 06:47:00|4338.9|4332.9|4338.4|4332.4|4339.1|4333.1|4338.4|4332.4|0
1728456430000|2024-10-09 06:47:10|4338.1|4332.1|4337.4|4331.4|4338.1|4332.1|4337.4|4331.4|1
1728456440000|2024-10-09 06:47:20|4337.1|4331.1|4336.9|4330.9|4337.1|4331.1|4336.9|4330.9|0
1728456450000|2024-10-09 06:47:30|4336.4|4330.4|4336.6|4330.6|4336.9|4330.9|4336.4|4330.4|0
1728456460000|2024-10-09 06:47:40|4336.4|4330.4|4337.4|4331.4|4337.6|4331.6|4336.4|4330.4|1
1728456470000|2024-10-09 06:47:50|4337.6|4331.6|4336.6|4330.6|4337.6|4331.6|4336.4|4330.4|3
1728456480000|2024-10-09 06:48:00|4336.9|4330.9|4338.6|4332.6|4338.6|4332.6|4336.9|4330.9|5
1728456490000|2024-10-09 06:48:10|4338.9|4332.9|4338.6|4332.6|4338.9|4332.9|4338.4|4332.4|0
1728456500000|2024-10-09 06:48:20|4338.4|4332.4|4337.9|4331.9|4338.6|4332.6|4337.9|4331.9|0
1728456520000|2024-10-09 06:48:40|4337.6|4331.6|4338.1|4332.1|4338.1|4332.1|4336.9|4330.9|0
1728456530000|2024-10-09 06:48:50|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.6|4331.6|0
1728456540000|2024-10-09 06:49:00|4337.6|4331.6|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|0
1728456550000|2024-10-09 06:49:10|4337.6|4331.6|4336.9|4330.9|4337.9|4331.9|4336.9|4330.9|0
1728456560000|2024-10-09 06:49:20|4337.1|4331.1|4337.1|4331.1|4337.9|4331.9|4337.1|4331.1|0
1728456570000|2024-10-09 06:49:30|4337.9|4331.9|4337.1|4331.1|4337.9|4331.9|4337.1|4331.1|2
1728456580000|2024-10-09 06:49:40|4336.6|4330.6|4336.6|4330.6|4336.9|4330.9|4336.1|4330.1|4
1728456590000|2024-10-09 06:49:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|0
1728456600000|2024-10-09 06:50:00|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|0
1728456610000|2024-10-09 06:50:10|4337.1|4331.1|4337.4|4331.4|4337.9|4331.9|4337.1|4331.1|0
1728456620000|2024-10-09 06:50:20|4337.6|4331.6|4336.4|4330.4|4337.9|4331.9|4336.4|4330.4|2
1728456630000|2024-10-09 06:50:30|4336.1|4330.1|4336.9|4330.9|4337.1|4331.1|4336.1|4330.1|25
1728456640000|2024-10-09 06:50:40|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|1
1728456650000|2024-10-09 06:50:50|4336.9|4330.9|4336.1|4330.1|4337.1|4331.1|4336.1|4330.1|2
1728456660000|2024-10-09 06:51:00|4336.9|4330.9|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|4
1728456670000|2024-10-09 06:51:10|4338.1|4332.1|4338.9|4332.9|4338.9|4332.9|4338.1|4332.1|1
1728456680000|2024-10-09 06:51:20|4339.1|4333.1|4338.9|4332.9|4339.1|4333.1|4338.1|4332.1|1
1728456690000|2024-10-09 06:51:30|4338.4|4332.4|4337.9|4331.9|4338.6|4332.6|4337.9|4331.9|0
1728456700000|2024-10-09 06:51:40|4338.1|4332.1|4337.9|4331.9|4338.1|4332.1|4337.9|4331.9|0
1728456710000|2024-10-09 06:51:50|4338.1|4332.1|4338.9|4332.9|4339.1|4333.1|4337.9|4331.9|0
1728456720000|2024-10-09 06:52:00|4338.4|4332.4|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1728456730000|2024-10-09 06:52:10|4338.6|4332.6|4337.9|4331.9|4338.9|4332.9|4337.9|4331.9|0
1728456740000|2024-10-09 06:52:20|4338.4|4332.4|4339.1|4333.1|4339.1|4333.1|4338.4|4332.4|2
1728456750000|2024-10-09 06:52:30|4338.9|4332.9|4337.1|4331.1|4338.9|4332.9|4337.1|4331.1|1
1728456760000|2024-10-09 06:52:40|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1728456770000|2024-10-09 06:52:50|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.1|4330.1|2
1728456780000|2024-10-09 06:53:00|4336.6|4330.6|4334.9|4328.9|4336.9|4330.9|4334.9|4328.9|2
1728456790000|2024-10-09 06:53:10|4335.1|4329.1|4336.9|4330.9|4336.9|4330.9|4335.1|4329.1|0
1728456800000|2024-10-09 06:53:20|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|0
1728456810000|2024-10-09 06:53:30|4337.1|4331.1|4336.1|4330.1|4337.1|4331.1|4336.1|4330.1|0
1728456820000|2024-10-09 06:53:40|4337.1|4331.1|4336.9|4330.9|4337.1|4331.1|4336.4|4330.4|4
1728456830000|2024-10-09 06:53:50|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.1|4330.1|0
1728456840000|2024-10-09 06:54:00|4336.6|4330.6|4335.9|4329.9|4336.6|4330.6|4335.6|4329.6|0
1728456850000|2024-10-09 06:54:10|4336.4|4330.4|4335.9|4329.9|4336.6|4330.6|4335.9|4329.9|0
1728456860000|2024-10-09 06:54:20|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|0
1728456870000|2024-10-09 06:54:30|4337.6|4331.6|4336.9|4330.9|4337.6|4331.6|4336.6|4330.6|1
1728456880000|2024-10-09 06:54:40|4337.4|4331.4|4337.6|4331.6|4337.9|4331.9|4337.4|4331.4|0
1728456890000|2024-10-09 06:54:50|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|0
1728456900000|2024-10-09 06:55:00|4338.1|4332.1|4338.6|4332.6|4338.9|4332.9|4337.9|4331.9|1
1728456910000|2024-10-09 06:55:10|4338.9|4332.9|4337.9|4331.9|4338.9|4332.9|4337.9|4331.9|0
1728456920000|2024-10-09 06:55:20|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4338.1|4332.1|0
1728456930000|2024-10-09 06:55:30|4337.9|4331.9|4338.6|4332.6|4338.9|4332.9|4337.9|4331.9|0
1728456940000|2024-10-09 06:55:40|4338.4|4332.4|4337.9|4331.9|4338.6|4332.6|4337.9|4331.9|0
1728456950000|2024-10-09 06:55:50|4337.6|4331.6|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|0
1728456960000|2024-10-09 06:56:00|4337.9|4331.9|4336.9|4330.9|4337.9|4331.9|4336.9|4330.9|0
1728456970000|2024-10-09 06:56:10|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|0
1728456990000|2024-10-09 06:56:30|4336.6|4330.6|4336.4|4330.4|4336.9|4330.9|4335.9|4329.9|0
1728457000000|2024-10-09 06:56:40|4336.1|4330.1|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|0
1728457010000|2024-10-09 06:56:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|2
1728457020000|2024-10-09 06:57:00|4336.6|4330.6|4336.1|4330.1|4336.9|4330.9|4335.9|4329.9|0
1728457030000|2024-10-09 06:57:10|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1728457040000|2024-10-09 06:57:20|4335.6|4329.6|4333.4|4327.4|4335.9|4329.9|4333.4|4327.4|5
1728457050000|2024-10-09 06:57:30|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|35
1728457060000|2024-10-09 06:57:40|4332.4|4326.4|4331.4|4325.4|4332.6|4326.6|4331.4|4325.4|3
1728457080000|2024-10-09 06:58:00|4332.4|4326.4|4333.1|4327.1|4333.4|4327.4|4332.1|4326.1|17
1728457090000|2024-10-09 06:58:10|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.1|4327.1|1
1728457100000|2024-10-09 06:58:20|4333.1|4327.1|4334.4|4328.4|4334.4|4328.4|4333.1|4327.1|33
1728457110000|2024-10-09 06:58:30|4336.1|4330.1|4335.9|4329.9|4336.1|4330.1|4335.9|4329.9|1
1728457120000|2024-10-09 06:58:40|4336.1|4330.1|4337.1|4331.1|4337.1|4331.1|4336.1|4330.1|2
1728457130000|2024-10-09 06:58:50|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|9
1728457140000|2024-10-09 06:59:00|4336.9|4330.9|4337.4|4331.4|4337.4|4331.4|4336.4|4330.4|0
1728457150000|2024-10-09 06:59:10|4337.9|4331.9|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|3
1728457160000|2024-10-09 06:59:20|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1728457170000|2024-10-09 06:59:30|4338.9|4332.9|4339.4|4333.4|4339.4|4333.4|4338.9|4332.9|0
1728457190000|2024-10-09 06:59:50|4337.6|4331.6|4337.4|4331.4|4338.1|4332.1|4337.4|4331.4|8
1728457200000|2024-10-09 07:00:00|4337.6|4331.6|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|1
1728457210000|2024-10-09 07:00:10|4337.6|4331.6|4337.6|4331.6|4337.9|4331.9|4337.4|4331.4|0
1728457220000|2024-10-09 07:00:20|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|0
1728457230000|2024-10-09 07:00:30|4337.6|4331.6|4337.9|4331.9|4338.1|4332.1|4337.4|4331.4|1
1728457240000|2024-10-09 07:00:40|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.1|4331.1|2
1728457250000|2024-10-09 07:00:50|4337.9|4331.9|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|0
1728457260000|2024-10-09 07:01:00|4337.6|4331.6|4337.1|4331.1|4337.9|4331.9|4337.1|4331.1|0
1728457270000|2024-10-09 07:01:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.1|4330.1|2
1728457280000|2024-10-09 07:01:20|4336.6|4330.6|4336.1|4330.1|4336.6|4330.6|4336.1|4330.1|1
1728457290000|2024-10-09 07:01:30|||||||||1
1728457320000|2024-10-09 07:02:00|4335.9|4329.9|4335.1|4329.1|4335.9|4329.9|4334.1|4328.1|6
1728457330000|2024-10-09 07:02:10|4335.9|4329.9|4336.6|4330.6|4336.6|4330.6|4335.9|4329.9|8
1728457340000|2024-10-09 07:02:20|4335.4|4329.4|4335.4|4329.4|4335.6|4329.6|4335.4|4329.4|2
1728457350000|2024-10-09 07:02:30|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|0
1728457390000|2024-10-09 07:03:10|4334.1|4328.1|4334.1|4328.1|4334.4|4328.4|4334.1|4328.1|0
1728457400000|2024-10-09 07:03:20|4334.4|4328.4|4334.1|4328.1|4335.4|4329.4|4334.1|4328.1|3
1728457420000|2024-10-09 07:03:40|4335.1|4329.1|4335.1|4329.1|4335.4|4329.4|4335.1|4329.1|3
1728457430000|2024-10-09 07:03:50|4335.9|4329.9|4337.6|4331.6|4337.6|4331.6|4335.4|4329.4|0
1728457440000|2024-10-09 07:04:00|4337.9|4331.9|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|0
1728457450000|2024-10-09 07:04:10|4337.6|4331.6|4337.1|4331.1|4337.6|4331.6|4337.1|4331.1|0
1728457460000|2024-10-09 07:04:20|4336.9|4330.9|4336.1|4330.1|4336.9|4330.9|4336.1|4330.1|6
1728457470000|2024-10-09 07:04:30|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4
1728457480000|2024-10-09 07:04:40|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1728457490000|2024-10-09 07:04:50|4336.4|4330.4|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|0
1728457500000|2024-10-09 07:05:00|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|10
1728457510000|2024-10-09 07:05:10|4336.1|4330.1|4336.9|4330.9|4336.9|4330.9|4336.1|4330.1|3
1728457520000|2024-10-09 07:05:20|4336.4|4330.4|4335.6|4329.6|4336.4|4330.4|4335.1|4329.1|5
1728457530000|2024-10-09 07:05:30|4335.1|4329.1|4334.1|4328.1|4335.6|4329.6|4334.1|4328.1|2
1728457540000|2024-10-09 07:05:40|4334.4|4328.4|4334.6|4328.6|4334.9|4328.9|4334.4|4328.4|0
1728457550000|2024-10-09 07:05:50|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|0
1728457560000|2024-10-09 07:06:00|4334.9|4328.9|4334.9|4328.9|4335.1|4329.1|4334.9|4328.9|0
1728457570000|2024-10-09 07:06:10|4335.1|4329.1|4337.1|4331.1|4337.4|4331.4|4335.1|4329.1|2
1728457580000|2024-10-09 07:06:20|4337.6|4331.6|4337.9|4331.9|4338.1|4332.1|4337.4|4331.4|1
1728457590000|2024-10-09 07:06:30|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1728457600000|2024-10-09 07:06:40|4336.9|4330.9|4335.9|4329.9|4336.9|4330.9|4335.9|4329.9|2
1728457610000|2024-10-09 07:06:50|4336.4|4330.4|4336.1|4330.1|4336.6|4330.6|4335.9|4329.9|0
1728457630000|2024-10-09 07:07:10|4335.9|4329.9|4336.1|4330.1|4336.4|4330.4|4335.9|4329.9|0
1728457640000|2024-10-09 07:07:20|4336.4|4330.4|4336.6|4330.6|4336.6|4330.6|4336.4|4330.4|0
1728457650000|2024-10-09 07:07:30|4336.4|4330.4|4336.4|4330.4|4336.6|4330.6|4336.1|4330.1|1
1728457660000|2024-10-09 07:07:40|4336.1|4330.1|4335.9|4329.9|4336.1|4330.1|4335.9|4329.9|0
1728457680000|2024-10-09 07:08:00|4335.1|4329.1|4335.4|4329.4|4335.4|4329.4|4335.1|4329.1|3
1728457690000|2024-10-09 07:08:10|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.4|4329.4|0
1728457700000|2024-10-09 07:08:20|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|1
1728457720000|2024-10-09 07:08:40|4336.6|4330.6|4335.6|4329.6|4336.6|4330.6|4335.4|4329.4|18
1728457730000|2024-10-09 07:08:50|4338.6|4332.6|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|1
1728457740000|2024-10-09 07:09:00|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1728457760000|2024-10-09 07:09:20|4338.6|4332.6|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|2
1728457770000|2024-10-09 07:09:30|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1728457780000|2024-10-09 07:09:40|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|2
1728457800000|2024-10-09 07:10:00|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|5
1728457810000|2024-10-09 07:10:10|||||||||6
1728457820000|2024-10-09 07:10:20|4339.9|4333.9|4340.9|4334.9|4340.9|4334.9|4339.9|4333.9|5
1728457830000|2024-10-09 07:10:30|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4341.1|4335.1|3
1728457840000|2024-10-09 07:10:40|4341.6|4335.6|4341.4|4335.4|4342.9|4336.9|4341.4|4335.4|10
1728457850000|2024-10-09 07:10:50|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1728457860000|2024-10-09 07:11:00|4340.4|4334.4|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|5
1728457880000|2024-10-09 07:11:20|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|0
1728457890000|2024-10-09 07:11:30|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|1
1728457900000|2024-10-09 07:11:40|4338.6|4332.6|4339.1|4333.1|4339.1|4333.1|4338.4|4332.4|0
1728457910000|2024-10-09 07:11:50|4338.4|4332.4|4338.6|4332.6|4338.6|4332.6|4338.4|4332.4|1
1728457920000|2024-10-09 07:12:00|4338.4|4332.4|4338.6|4332.6|4339.1|4333.1|4338.4|4332.4|0
1728457930000|2024-10-09 07:12:10|4338.4|4332.4|4338.4|4332.4|4339.1|4333.1|4338.4|4332.4|0
1728457950000|2024-10-09 07:12:30|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.4|4332.4|0
1728457960000|2024-10-09 07:12:40|4338.9|4332.9|4339.1|4333.1|4339.1|4333.1|4338.9|4332.9|1
1728457990000|2024-10-09 07:13:10|4338.9|4332.9|4338.1|4332.1|4338.9|4332.9|4338.1|4332.1|2
1728458000000|2024-10-09 07:13:20|4337.4|4331.4|4337.1|4331.1|4337.4|4331.4|4337.1|4331.1|2
1728458010000|2024-10-09 07:13:30|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|2
1728458020000|2024-10-09 07:13:40|4339.4|4333.4|4339.6|4333.6|4339.6|4333.6|4339.4|4333.4|3
1728458030000|2024-10-09 07:13:50|4340.4|4334.4|4342.6|4336.6|4342.6|4336.6|4340.4|4334.4|0
1728458040000|2024-10-09 07:14:00|4342.4|4336.4|4342.1|4336.1|4342.6|4336.6|4341.9|4335.9|1
1728458060000|2024-10-09 07:14:20|4341.6|4335.6|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|2
1728458070000|2024-10-09 07:14:30|4341.4|4335.4|4341.6|4335.6|4341.6|4335.6|4341.4|4335.4|0
1728458080000|2024-10-09 07:14:40|4342.1|4336.1|4341.6|4335.6|4342.1|4336.1|4341.6|4335.6|0
1728458100000|2024-10-09 07:15:00|4342.1|4336.1|4343.1|4337.1|4343.1|4337.1|4342.1|4336.1|1
1728458110000|2024-10-09 07:15:10|4342.9|4336.9|4343.4|4337.4|4343.4|4337.4|4342.9|4336.9|0
1728458120000|2024-10-09 07:15:20|4344.1|4338.1|4343.9|4337.9|4344.1|4338.1|4343.6|4337.6|7
1728458140000|2024-10-09 07:15:40|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|2
1728458150000|2024-10-09 07:15:50|4344.1|4338.1|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|1
1728458160000|2024-10-09 07:16:00|4344.1|4338.1|4343.9|4337.9|4344.1|4338.1|4343.6|4337.6|5
1728458170000|2024-10-09 07:16:10|4344.1|4338.1|4345.9|4339.9|4345.9|4339.9|4344.1|4338.1|4
1728458180000|2024-10-09 07:16:20|4345.6|4339.6|4346.4|4340.4|4346.4|4340.4|4345.6|4339.6|1
1728458190000|2024-10-09 07:16:30|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4345.6|4339.6|2
1728458200000|2024-10-09 07:16:40|4345.9|4339.9|4346.6|4340.6|4346.6|4340.6|4345.9|4339.9|3
1728458210000|2024-10-09 07:16:50|4346.9|4340.9|4345.4|4339.4|4346.9|4340.9|4345.4|4339.4|1
1728458220000|2024-10-09 07:17:00|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.1|4338.1|0
1728458230000|2024-10-09 07:17:10|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|0
1728458240000|2024-10-09 07:17:20|4345.4|4339.4|4344.9|4338.9|4345.6|4339.6|4344.9|4338.9|0
1728458250000|2024-10-09 07:17:30|4344.6|4338.6|4343.9|4337.9|4344.9|4338.9|4343.9|4337.9|0
1728458270000|2024-10-09 07:17:50|4343.6|4337.6|4344.1|4338.1|4344.9|4338.9|4343.6|4337.6|1
1728458280000|2024-10-09 07:18:00|4343.9|4337.9|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|1
1728458290000|2024-10-09 07:18:10|4344.1|4338.1|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1728458300000|2024-10-09 07:18:20|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1728458320000|2024-10-09 07:18:40|4343.6|4337.6|4343.6|4337.6|4344.1|4338.1|4343.6|4337.6|1
1728458330000|2024-10-09 07:18:50|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1728458340000|2024-10-09 07:19:00|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1728458360000|2024-10-09 07:19:20|4344.1|4338.1|4343.1|4337.1|4344.4|4338.4|4343.1|4337.1|0
1728458390000|2024-10-09 07:19:50|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4342.1|4336.1|1
1728458400000|2024-10-09 07:20:00|4341.9|4335.9|4341.1|4335.1|4341.9|4335.9|4341.1|4335.1|2
1728458410000|2024-10-09 07:20:10|4341.4|4335.4|4341.6|4335.6|4341.9|4335.9|4341.4|4335.4|0
1728458420000|2024-10-09 07:20:20|4341.4|4335.4|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|0
1728458430000|2024-10-09 07:20:30|4341.4|4335.4|4341.6|4335.6|4341.6|4335.6|4341.4|4335.4|0
1728458440000|2024-10-09 07:20:40|4341.9|4335.9|4341.6|4335.6|4342.1|4336.1|4341.6|4335.6|0
1728458450000|2024-10-09 07:20:50|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1728458490000|2024-10-09 07:21:30|4341.4|4335.4|4341.4|4335.4|4341.9|4335.9|4341.1|4335.1|1
1728458500000|2024-10-09 07:21:40|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1728458510000|2024-10-09 07:21:50|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1728458520000|2024-10-09 07:22:00|4341.1|4335.1|4342.9|4336.9|4343.1|4337.1|4341.1|4335.1|4
1728458530000|2024-10-09 07:22:10|4343.1|4337.1|4343.4|4337.4|4343.6|4337.6|4343.1|4337.1|0
1728458540000|2024-10-09 07:22:20|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1728458560000|2024-10-09 07:22:40|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|1
1728458570000|2024-10-09 07:22:50|4343.9|4337.9|4344.1|4338.1|4344.1|4338.1|4343.9|4337.9|0
1728458590000|2024-10-09 07:23:10|4344.4|4338.4|4345.4|4339.4|4345.4|4339.4|4344.1|4338.1|4
1728458600000|2024-10-09 07:23:20|4346.9|4340.9|4345.9|4339.9|4346.9|4340.9|4345.9|4339.9|2
1728458620000|2024-10-09 07:23:40|4346.1|4340.1|4346.6|4340.6|4346.9|4340.9|4346.1|4340.1|0
1728458630000|2024-10-09 07:23:50|4346.4|4340.4|4346.1|4340.1|4346.4|4340.4|4346.1|4340.1|0
1728458640000|2024-10-09 07:24:00|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|2
1728458660000|2024-10-09 07:24:20|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|2
1728458670000|2024-10-09 07:24:30|4346.1|4340.1|4346.6|4340.6|4346.6|4340.6|4346.1|4340.1|1
1728458690000|2024-10-09 07:24:50|4346.4|4340.4|4347.1|4341.1|4347.4|4341.4|4346.4|4340.4|0
1728458700000|2024-10-09 07:25:00|4346.9|4340.9|4347.4|4341.4|4347.4|4341.4|4346.6|4340.6|0
1728458710000|2024-10-09 07:25:10|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|0
1728458720000|2024-10-09 07:25:20|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1728458730000|2024-10-09 07:25:30|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1728458750000|2024-10-09 07:25:50|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|0
1728458760000|2024-10-09 07:26:00|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1728458770000|2024-10-09 07:26:10|4346.1|4340.1|4346.9|4340.9|4346.9|4340.9|4346.1|4340.1|2
1728458780000|2024-10-09 07:26:20|4346.6|4340.6|4348.1|4342.1|4348.1|4342.1|4346.6|4340.6|0
1728458800000|2024-10-09 07:26:40|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|21
1728458810000|2024-10-09 07:26:50|4348.1|4342.1|4349.9|4343.9|4349.9|4343.9|4348.1|4342.1|7
1728458830000|2024-10-09 07:27:10|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.4|4343.4|0
1728458840000|2024-10-09 07:27:20|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.1|4343.1|2
1728458850000|2024-10-09 07:27:30|4349.1|4343.1|4349.4|4343.4|4349.4|4343.4|4349.1|4343.1|0
1728458870000|2024-10-09 07:27:50|4349.1|4343.1|4348.4|4342.4|4349.1|4343.1|4348.4|4342.4|1
1728458880000|2024-10-09 07:28:00|4348.1|4342.1|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|0
1728458890000|2024-10-09 07:28:10|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1728458900000|2024-10-09 07:28:20|4347.6|4341.6|4347.4|4341.4|4347.9|4341.9|4347.4|4341.4|0
1728458910000|2024-10-09 07:28:30|4347.1|4341.1|4347.9|4341.9|4347.9|4341.9|4347.1|4341.1|1
1728458920000|2024-10-09 07:28:40|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|0
1728458930000|2024-10-09 07:28:50|4347.9|4341.9|4347.4|4341.4|4348.1|4342.1|4347.4|4341.4|0
1728458940000|2024-10-09 07:29:00|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|0
1728458950000|2024-10-09 07:29:10|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1728458960000|2024-10-09 07:29:20|4347.6|4341.6|4347.4|4341.4|4347.9|4341.9|4347.4|4341.4|0
1728458970000|2024-10-09 07:29:30|4347.6|4341.6|4347.6|4341.6|4347.9|4341.9|4347.6|4341.6|0
1728459000000|2024-10-09 07:30:00|4347.4|4341.4|4346.1|4340.1|4347.4|4341.4|4346.1|4340.1|4
1728459020000|2024-10-09 07:30:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|2
1728459030000|2024-10-09 07:30:30|4346.1|4340.1|4344.9|4338.9|4346.1|4340.1|4344.9|4338.9|9
1728459040000|2024-10-09 07:30:40|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1728459060000|2024-10-09 07:31:00|4345.6|4339.6|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|2
1728459080000|2024-10-09 07:31:20|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1728459090000|2024-10-09 07:31:30|4345.4|4339.4|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|1
1728459110000|2024-10-09 07:31:50|4345.6|4339.6|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|0
1728459120000|2024-10-09 07:32:00|4345.4|4339.4|4344.1|4338.1|4345.4|4339.4|4344.1|4338.1|3
1728459130000|2024-10-09 07:32:10|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|1
1728459140000|2024-10-09 07:32:20|4344.6|4338.6|4345.6|4339.6|4345.6|4339.6|4344.6|4338.6|2
1728459150000|2024-10-09 07:32:30|4345.9|4339.9|4344.4|4338.4|4345.9|4339.9|4344.4|4338.4|0
1728459180000|2024-10-09 07:33:00|4344.9|4338.9|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|0
1728459190000|2024-10-09 07:33:10|4345.1|4339.1|4345.4|4339.4|4345.4|4339.4|4345.1|4339.1|0
1728459200000|2024-10-09 07:33:20|4345.1|4339.1|4345.4|4339.4|4345.4|4339.4|4345.1|4339.1|0
1728459220000|2024-10-09 07:33:40|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1728459230000|2024-10-09 07:33:50|4345.4|4339.4|4346.1|4340.1|4346.1|4340.1|4345.4|4339.4|0
1728459250000|2024-10-09 07:34:10|||||||||1
1728459270000|2024-10-09 07:34:30|4346.4|4340.4|4347.1|4341.1|4347.1|4341.1|4346.4|4340.4|2
1728459280000|2024-10-09 07:34:40|4346.9|4340.9|4347.1|4341.1|4347.1|4341.1|4346.6|4340.6|0
1728459290000|2024-10-09 07:34:50|4347.4|4341.4|4347.6|4341.6|4347.6|4341.6|4347.1|4341.1|0
1728459300000|2024-10-09 07:35:00|4348.1|4342.1|4347.6|4341.6|4348.1|4342.1|4347.6|4341.6|3
1728459310000|2024-10-09 07:35:10|4347.9|4341.9|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|1
1728459320000|2024-10-09 07:35:20|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|4347.6|4341.6|0
1728459330000|2024-10-09 07:35:30|||||||||1
1728459340000|2024-10-09 07:35:40|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|4
1728459350000|2024-10-09 07:35:50|4346.4|4340.4|4346.6|4340.6|4346.9|4340.9|4346.4|4340.4|1
1728459370000|2024-10-09 07:36:10|4346.1|4340.1|4346.6|4340.6|4346.6|4340.6|4346.1|4340.1|0
1728459380000|2024-10-09 07:36:20|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|1
1728459390000|2024-10-09 07:36:30|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|0
1728459420000|2024-10-09 07:37:00|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1728459430000|2024-10-09 07:37:10|4345.9|4339.9|4345.4|4339.4|4345.9|4339.9|4344.4|4338.4|14
1728459460000|2024-10-09 07:37:40|4345.6|4339.6|4346.4|4340.4|4346.6|4340.6|4345.6|4339.6|1
1728459470000|2024-10-09 07:37:50|4346.9|4340.9|4346.1|4340.1|4347.1|4341.1|4346.1|4340.1|1
1728459480000|2024-10-09 07:38:00|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1728459510000|2024-10-09 07:38:30|4345.6|4339.6|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|3
1728459520000|2024-10-09 07:38:40|4343.6|4337.6|4341.9|4335.9|4343.6|4337.6|4341.9|4335.9|11
1728459530000|2024-10-09 07:38:50|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1728459540000|2024-10-09 07:39:00|4340.6|4334.6|4340.1|4334.1|4340.6|4334.6|4340.1|4334.1|0
1728459550000|2024-10-09 07:39:10|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|0
1728459560000|2024-10-09 07:39:20|4339.9|4333.9|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1728459570000|2024-10-09 07:39:30|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.4|4333.4|1
1728459590000|2024-10-09 07:39:50|4340.6|4334.6|4340.4|4334.4|4340.6|4334.6|4340.1|4334.1|3
1728459600000|2024-10-09 07:40:00|4340.1|4334.1|4340.1|4334.1|4340.6|4334.6|4340.1|4334.1|1
1728459610000|2024-10-09 07:40:10|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1728459620000|2024-10-09 07:40:20|4339.1|4333.1|4339.4|4333.4|4339.4|4333.4|4339.1|4333.1|1
1728459630000|2024-10-09 07:40:30|4339.1|4333.1|4336.6|4330.6|4339.1|4333.1|4336.6|4330.6|4
1728459640000|2024-10-09 07:40:40|4336.4|4330.4|4335.4|4329.4|4336.4|4330.4|4335.1|4329.1|0
1728459650000|2024-10-09 07:40:50|4335.1|4329.1|4334.4|4328.4|4335.1|4329.1|4334.4|4328.4|0
1728459660000|2024-10-09 07:41:00|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|0
1728459710000|2024-10-09 07:41:50|4332.6|4326.6|4333.1|4327.1|4333.1|4327.1|4332.4|4326.4|8
1728459720000|2024-10-09 07:42:00|4333.6|4327.6|4334.6|4328.6|4334.6|4328.6|4333.6|4327.6|1
1728459730000|2024-10-09 07:42:10|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|0
1728459740000|2024-10-09 07:42:20|4335.1|4329.1|4335.6|4329.6|4335.6|4329.6|4334.4|4328.4|5
1728459760000|2024-10-09 07:42:40|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728459770000|2024-10-09 07:42:50|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1728459780000|2024-10-09 07:43:00|4335.4|4329.4|4334.1|4328.1|4335.4|4329.4|4334.1|4328.1|0
1728459800000|2024-10-09 07:43:20|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|0
1728459810000|2024-10-09 07:43:30|4334.6|4328.6|4334.4|4328.4|4334.6|4328.6|4334.4|4328.4|0
1728459820000|2024-10-09 07:43:40|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|0
1728459830000|2024-10-09 07:43:50|4335.1|4329.1|4335.4|4329.4|4335.4|4329.4|4335.1|4329.1|0
1728459840000|2024-10-09 07:44:00|4335.6|4329.6|4335.4|4329.4|4335.6|4329.6|4335.4|4329.4|0
1728459850000|2024-10-09 07:44:10|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1728459860000|2024-10-09 07:44:20|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4335.4|4329.4|0
1728459880000|2024-10-09 07:44:40|4335.9|4329.9|4335.6|4329.6|4335.9|4329.9|4334.9|4328.9|1
1728459890000|2024-10-09 07:44:50|4335.4|4329.4|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|0
1728459900000|2024-10-09 07:45:00|4335.6|4329.6|4336.6|4330.6|4336.6|4330.6|4335.6|4329.6|2
1728459910000|2024-10-09 07:45:10|4336.9|4330.9|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|0
1728459920000|2024-10-09 07:45:20|4337.1|4331.1|4336.6|4330.6|4337.4|4331.4|4336.1|4330.1|4
1728459930000|2024-10-09 07:45:30|4336.1|4330.1|4336.6|4330.6|4336.6|4330.6|4336.1|4330.1|1
1728459940000|2024-10-09 07:45:40|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1728459950000|2024-10-09 07:45:50|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.1|4331.1|2
1728459960000|2024-10-09 07:46:00|4338.1|4332.1|4338.4|4332.4|4338.4|4332.4|4338.1|4332.1|0
1728459970000|2024-10-09 07:46:10|4338.6|4332.6|4338.9|4332.9|4338.9|4332.9|4338.6|4332.6|0
1728459980000|2024-10-09 07:46:20|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1728459990000|2024-10-09 07:46:30|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1728460000000|2024-10-09 07:46:40|4338.6|4332.6|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|0
1728460010000|2024-10-09 07:46:50|4338.9|4332.9|4338.6|4332.6|4338.9|4332.9|4338.1|4332.1|2
1728460020000|2024-10-09 07:47:00|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.1|4332.1|2
1728460030000|2024-10-09 07:47:10|4339.1|4333.1|4338.9|4332.9|4339.1|4333.1|4338.6|4332.6|0
1728460040000|2024-10-09 07:47:20|4340.1|4334.1|4341.1|4335.1|4341.1|4335.1|4340.1|4334.1|9
1728460050000|2024-10-09 07:47:30|4341.4|4335.4|4341.6|4335.6|4341.6|4335.6|4341.1|4335.1|0
1728460060000|2024-10-09 07:47:40|4342.1|4336.1|4342.6|4336.6|4342.6|4336.6|4342.1|4336.1|0
1728460080000|2024-10-09 07:48:00|4342.4|4336.4|4343.4|4337.4|4343.4|4337.4|4342.4|4336.4|1
1728460090000|2024-10-09 07:48:10|4343.1|4337.1|4343.4|4337.4|4343.6|4337.6|4343.1|4337.1|1
1728460100000|2024-10-09 07:48:20|4343.1|4337.1|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|1
1728460110000|2024-10-09 07:48:30|4343.9|4337.9|4343.1|4337.1|4343.9|4337.9|4343.1|4337.1|0
1728460130000|2024-10-09 07:48:50|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|1
1728460140000|2024-10-09 07:49:00|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1728460150000|2024-10-09 07:49:10|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1728460160000|2024-10-09 07:49:20|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1728460170000|2024-10-09 07:49:30|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1728460190000|2024-10-09 07:49:50|4345.6|4339.6|4346.1|4340.1|4346.6|4340.6|4345.6|4339.6|1
1728460200000|2024-10-09 07:50:00|4345.4|4339.4|4345.1|4339.1|4345.4|4339.4|4345.1|4339.1|2
1728460220000|2024-10-09 07:50:20|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|2
1728460230000|2024-10-09 07:50:30|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1728460270000|2024-10-09 07:51:10|4343.1|4337.1|4342.1|4336.1|4343.1|4337.1|4342.1|4336.1|1
1728460290000|2024-10-09 07:51:30|||||||||1
1728460300000|2024-10-09 07:51:40|4340.9|4334.9|4339.1|4333.1|4341.1|4335.1|4339.1|4333.1|2
1728460350000|2024-10-09 07:52:30|4338.1|4332.1|4337.1|4331.1|4338.1|4332.1|4337.1|4331.1|3
1728460360000|2024-10-09 07:52:40|4338.6|4332.6|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|2
1728460380000|2024-10-09 07:53:00|4337.9|4331.9|4337.6|4331.6|4337.9|4331.9|4337.6|4331.6|0
1728460390000|2024-10-09 07:53:10|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|0
1728460400000|2024-10-09 07:53:20|4338.4|4332.4|4337.1|4331.1|4338.6|4332.6|4337.1|4331.1|4
1728460430000|2024-10-09 07:53:50|4336.9|4330.9|4336.6|4330.6|4336.9|4330.9|4336.6|4330.6|0
1728460440000|2024-10-09 07:54:00|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4335.6|4329.6|2
1728460450000|2024-10-09 07:54:10|||||||||1
1728460460000|2024-10-09 07:54:20|||||||||1
1728460470000|2024-10-09 07:54:30|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1728460480000|2024-10-09 07:54:40|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|1
1728460490000|2024-10-09 07:54:50|4335.9|4329.9|4337.6|4331.6|4337.6|4331.6|4335.9|4329.9|1
1728460520000|2024-10-09 07:55:20|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1728460530000|2024-10-09 07:55:30|4337.6|4331.6|4336.6|4330.6|4337.6|4331.6|4336.6|4330.6|0
1728460540000|2024-10-09 07:55:40|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1728460550000|2024-10-09 07:55:50|4336.1|4330.1|4335.1|4329.1|4336.4|4330.4|4334.6|4328.6|4
1728460560000|2024-10-09 07:56:00|4334.9|4328.9|4335.1|4329.1|4335.1|4329.1|4334.6|4328.6|0
1728460570000|2024-10-09 07:56:10|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|31
1728460580000|2024-10-09 07:56:20|4334.6|4328.6|4335.1|4329.1|4335.1|4329.1|4334.6|4328.6|2
1728460590000|2024-10-09 07:56:30|4334.9|4328.9|4334.6|4328.6|4334.9|4328.9|4334.1|4328.1|1
1728460600000|2024-10-09 07:56:40|4334.4|4328.4|4334.6|4328.6|4335.1|4329.1|4334.4|4328.4|11
1728460610000|2024-10-09 07:56:50|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|1
1728460620000|2024-10-09 07:57:00|4335.6|4329.6|4334.1|4328.1|4335.6|4329.6|4333.9|4327.9|3
1728460670000|2024-10-09 07:57:50|4333.9|4327.9|4333.6|4327.6|4333.9|4327.9|4333.6|4327.6|0
1728460680000|2024-10-09 07:58:00|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4333.9|4327.9|0
1728460720000|2024-10-09 07:58:40|4333.6|4327.6|4333.9|4327.9|4333.9|4327.9|4333.6|4327.6|4
1728460730000|2024-10-09 07:58:50|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1728460740000|2024-10-09 07:59:00|4332.1|4326.1|4331.1|4325.1|4332.1|4326.1|4331.1|4325.1|12
1728460770000|2024-10-09 07:59:30|4330.9|4324.9|4330.1|4324.1|4330.9|4324.9|4330.1|4324.1|2
1728460780000|2024-10-09 07:59:40|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|3
1728460790000|2024-10-09 07:59:50|4331.1|4325.1|4331.4|4325.4|4331.4|4325.4|4331.1|4325.1|1
1728460800000|2024-10-09 08:00:00|4331.6|4325.6|4331.4|4325.4|4332.1|4326.1|4331.4|4325.4|2
1728460810000|2024-10-09 08:00:10|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|0
1728460820000|2024-10-09 08:00:20|4331.6|4325.6|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|3
1728460830000|2024-10-09 08:00:30|4331.1|4325.1|4330.1|4324.1|4331.1|4325.1|4330.1|4324.1|4
1728460840000|2024-10-09 08:00:40|4329.1|4323.1|4327.9|4321.9|4329.1|4323.1|4327.6|4321.6|13
1728460850000|2024-10-09 08:00:50|||||||||1
1728460860000|2024-10-09 08:01:00|4328.1|4322.1|4328.9|4322.9|4328.9|4322.9|4328.1|4322.1|9
1728460870000|2024-10-09 08:01:10|4328.1|4322.1|4328.9|4322.9|4328.9|4322.9|4327.6|4321.6|6
1728460880000|2024-10-09 08:01:20|4329.1|4323.1|4328.9|4322.9|4329.1|4323.1|4328.9|4322.9|2
1728460890000|2024-10-09 08:01:30|4328.6|4322.6|4328.4|4322.4|4328.9|4322.9|4328.4|4322.4|0
1728460900000|2024-10-09 08:01:40|4328.6|4322.6|4328.4|4322.4|4328.9|4322.9|4328.4|4322.4|1
1728460920000|2024-10-09 08:02:00|4328.6|4322.6|4329.1|4323.1|4329.6|4323.6|4328.6|4322.6|3
1728460930000|2024-10-09 08:02:10|4328.6|4322.6|4327.9|4321.9|4328.6|4322.6|4327.6|4321.6|1
1728460940000|2024-10-09 08:02:20|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|1
1728460950000|2024-10-09 08:02:30|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.4|4322.4|2
1728460960000|2024-10-09 08:02:40|4328.9|4322.9|4329.9|4323.9|4329.9|4323.9|4328.9|4322.9|1
1728460970000|2024-10-09 08:02:50|4329.6|4323.6|4329.1|4323.1|4329.9|4323.9|4328.9|4322.9|3
1728460990000|2024-10-09 08:03:10|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.1|4323.1|21
1728461010000|2024-10-09 08:03:30|||||||||2
1728461020000|2024-10-09 08:03:40|||||||||3
1728461030000|2024-10-09 08:03:50|||||||||4
1728461040000|2024-10-09 08:04:00|||||||||7
1728461050000|2024-10-09 08:04:10|4329.1|4323.1|4331.1|4325.1|4331.1|4325.1|4328.9|4322.9|7
1728461060000|2024-10-09 08:04:20|4331.4|4325.4|4330.1|4324.1|4331.4|4325.4|4330.1|4324.1|1
1728461070000|2024-10-09 08:04:30|4330.4|4324.4|4330.6|4324.6|4331.6|4325.6|4330.4|4324.4|10
1728461080000|2024-10-09 08:04:40|4331.4|4325.4|4331.4|4325.4|4331.6|4325.6|4331.4|4325.4|10
1728461090000|2024-10-09 08:04:50|4331.6|4325.6|4330.4|4324.4|4331.6|4325.6|4330.4|4324.4|4
1728461100000|2024-10-09 08:05:00|4330.6|4324.6|4331.1|4325.1|4331.1|4325.1|4330.6|4324.6|0
1728461110000|2024-10-09 08:05:10|4330.6|4324.6|4329.6|4323.6|4330.6|4324.6|4329.6|4323.6|3
1728461120000|2024-10-09 08:05:20|4329.4|4323.4|4329.4|4323.4|4329.6|4323.6|4329.4|4323.4|0
1728461140000|2024-10-09 08:05:40|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1728461150000|2024-10-09 08:05:50|4329.4|4323.4|4329.4|4323.4|4329.6|4323.6|4329.1|4323.1|1
1728461160000|2024-10-09 08:06:00|4329.9|4323.9|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|12
1728461170000|2024-10-09 08:06:10|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|5
1728461180000|2024-10-09 08:06:20|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.6|4323.6|2
1728461190000|2024-10-09 08:06:30|||||||||2
1728461200000|2024-10-09 08:06:40|4329.6|4323.6|4329.4|4323.4|4329.6|4323.6|4329.4|4323.4|2
1728461210000|2024-10-09 08:06:50|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1728461220000|2024-10-09 08:07:00|||||||||1
1728461240000|2024-10-09 08:07:20|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.1|4323.1|1
1728461250000|2024-10-09 08:07:30|4329.6|4323.6|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|2
1728461260000|2024-10-09 08:07:40|4329.1|4323.1|4325.9|4319.9|4329.1|4323.1|4325.9|4319.9|8
1728461290000|2024-10-09 08:08:10|4325.6|4319.6|4324.9|4318.9|4325.6|4319.6|4324.9|4318.9|2
1728461300000|2024-10-09 08:08:20|4324.6|4318.6|4322.9|4316.9|4324.6|4318.6|4322.9|4316.9|3
1728461310000|2024-10-09 08:08:30|4323.1|4317.1|4323.1|4317.1|4323.4|4317.4|4323.1|4317.1|1
1728461320000|2024-10-09 08:08:40|4322.9|4316.9|4322.6|4316.6|4322.9|4316.9|4322.6|4316.6|0
1728461330000|2024-10-09 08:08:50|4323.1|4317.1|4323.4|4317.4|4323.6|4317.6|4323.1|4317.1|0
1728461340000|2024-10-09 08:09:00|4323.1|4317.1|4323.6|4317.6|4323.6|4317.6|4323.1|4317.1|0
1728461350000|2024-10-09 08:09:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|5
1728461360000|2024-10-09 08:09:20|4322.6|4316.6|4322.6|4316.6|4323.4|4317.4|4322.6|4316.6|1
1728461370000|2024-10-09 08:09:30|4322.4|4316.4|4323.4|4317.4|4323.4|4317.4|4322.4|4316.4|0
1728461390000|2024-10-09 08:09:50|4323.1|4317.1|4323.4|4317.4|4323.6|4317.6|4323.1|4317.1|1
1728461400000|2024-10-09 08:10:00|4323.1|4317.1|4322.9|4316.9|4323.4|4317.4|4322.6|4316.6|1
1728461410000|2024-10-09 08:10:10|4322.1|4316.1|4321.4|4315.4|4322.4|4316.4|4321.4|4315.4|5
1728461420000|2024-10-09 08:10:20|4321.1|4315.1|4320.9|4314.9|4321.4|4315.4|4320.4|4314.4|4
1728461430000|2024-10-09 08:10:30|4321.1|4315.1|4318.9|4312.9|4321.1|4315.1|4318.9|4312.9|4
1728461440000|2024-10-09 08:10:40|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4318.6|4312.6|2
1728461450000|2024-10-09 08:10:50|4318.9|4312.9|4319.1|4313.1|4319.1|4313.1|4318.1|4312.1|1
1728461460000|2024-10-09 08:11:00|4318.4|4312.4|4319.6|4313.6|4320.4|4314.4|4318.4|4312.4|5
1728461470000|2024-10-09 08:11:10|4320.4|4314.4|4319.6|4313.6|4320.4|4314.4|4319.6|4313.6|0
1728461480000|2024-10-09 08:11:20|4320.1|4314.1|4319.4|4313.4|4320.4|4314.4|4319.4|4313.4|0
1728461490000|2024-10-09 08:11:30|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|1
1728461500000|2024-10-09 08:11:40|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|17
1728461510000|2024-10-09 08:11:50|4318.9|4312.9|4318.9|4312.9|4319.1|4313.1|4318.9|4312.9|25
1728461520000|2024-10-09 08:12:00|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|0
1728461530000|2024-10-09 08:12:10|4318.4|4312.4|4318.6|4312.6|4318.6|4312.6|4318.4|4312.4|0
1728461540000|2024-10-09 08:12:20|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|2
1728461560000|2024-10-09 08:12:40|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1728461580000|2024-10-09 08:13:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728461590000|2024-10-09 08:13:10|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.1|4314.1|7
1728461600000|2024-10-09 08:13:20|4320.1|4314.1|4320.9|4314.9|4321.4|4315.4|4319.9|4313.9|5
1728461610000|2024-10-09 08:13:30|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.1|4315.1|0
1728461630000|2024-10-09 08:13:50|4322.1|4316.1|4322.4|4316.4|4322.4|4316.4|4322.1|4316.1|0
1728461640000|2024-10-09 08:14:00|4321.9|4315.9|4321.4|4315.4|4322.4|4316.4|4321.4|4315.4|1
1728461670000|2024-10-09 08:14:30|4319.9|4313.9|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|2
1728461680000|2024-10-09 08:14:40|4320.1|4314.1|4319.9|4313.9|4320.1|4314.1|4319.9|4313.9|1
1728461690000|2024-10-09 08:14:50|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4321.1|4315.1|2
1728461700000|2024-10-09 08:15:00|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|1
1728461710000|2024-10-09 08:15:10|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4321.1|4315.1|0
1728461720000|2024-10-09 08:15:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728461730000|2024-10-09 08:15:30|4322.1|4316.1|4321.4|4315.4|4322.6|4316.6|4321.4|4315.4|4
1728461740000|2024-10-09 08:15:40|4321.6|4315.6|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|0
1728461750000|2024-10-09 08:15:50|4322.1|4316.1|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|0
1728461760000|2024-10-09 08:16:00|4322.1|4316.1|4322.4|4316.4|4322.4|4316.4|4322.1|4316.1|0
1728461790000|2024-10-09 08:16:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728461800000|2024-10-09 08:16:40|4321.4|4315.4|4321.9|4315.9|4322.1|4316.1|4321.4|4315.4|2
1728461810000|2024-10-09 08:16:50|4321.6|4315.6|4321.4|4315.4|4321.6|4315.6|4321.4|4315.4|0
1728461820000|2024-10-09 08:17:00|4321.6|4315.6|4321.9|4315.9|4322.1|4316.1|4321.6|4315.6|0
1728461830000|2024-10-09 08:17:10|4321.6|4315.6|4321.4|4315.4|4321.6|4315.6|4321.4|4315.4|1
1728461840000|2024-10-09 08:17:20|4321.1|4315.1|4321.4|4315.4|4321.6|4315.6|4321.1|4315.1|0
1728461850000|2024-10-09 08:17:30|4321.9|4315.9|4321.4|4315.4|4321.9|4315.9|4320.1|4314.1|6
1728461860000|2024-10-09 08:17:40|4322.1|4316.1|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|1
1728461870000|2024-10-09 08:17:50|4320.9|4314.9|4319.4|4313.4|4320.9|4314.9|4319.4|4313.4|1
1728461880000|2024-10-09 08:18:00|4320.1|4314.1|4319.4|4313.4|4320.1|4314.1|4319.4|4313.4|1
1728461890000|2024-10-09 08:18:10|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|0
1728461900000|2024-10-09 08:18:20|4318.9|4312.9|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|0
1728461910000|2024-10-09 08:18:30|4318.6|4312.6|4319.1|4313.1|4319.1|4313.1|4318.4|4312.4|0
1728461920000|2024-10-09 08:18:40|4318.9|4312.9|4318.4|4312.4|4319.1|4313.1|4318.4|4312.4|2
1728461930000|2024-10-09 08:18:50|4318.6|4312.6|4319.1|4313.1|4319.1|4313.1|4318.4|4312.4|3
1728461940000|2024-10-09 08:19:00|4318.9|4312.9|4319.4|4313.4|4319.9|4313.9|4318.9|4312.9|2
1728461950000|2024-10-09 08:19:10|4319.1|4313.1|4319.4|4313.4|4319.4|4313.4|4319.1|4313.1|1
1728461960000|2024-10-09 08:19:20|4318.4|4312.4|4319.4|4313.4|4319.4|4313.4|4318.4|4312.4|0
1728461980000|2024-10-09 08:19:40|4319.6|4313.6|4319.4|4313.4|4320.1|4314.1|4319.4|4313.4|0
1728461990000|2024-10-09 08:19:50|4319.9|4313.9|4319.4|4313.4|4319.9|4313.9|4319.4|4313.4|0
1728462000000|2024-10-09 08:20:00|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4320.1|4314.1|0
1728462010000|2024-10-09 08:20:10|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|1
1728462020000|2024-10-09 08:20:20|4321.9|4315.9|4321.6|4315.6|4322.6|4316.6|4321.4|4315.4|2
1728462030000|2024-10-09 08:20:30|4322.4|4316.4|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|0
1728462040000|2024-10-09 08:20:40|4322.8|4316.8|4320.9|4314.9|4322.8|4316.8|4320.9|4314.9|7
1728462050000|2024-10-09 08:20:50|4320.4|4314.4|4320.1|4314.1|4320.4|4314.4|4320.1|4314.1|1
1728462060000|2024-10-09 08:21:00|4319.9|4313.9|4319.1|4313.1|4319.9|4313.9|4319.1|4313.1|1
1728462070000|2024-10-09 08:21:10|4318.6|4312.6|4318.6|4312.6|4319.6|4313.6|4318.4|4312.4|3
1728462080000|2024-10-09 08:21:20|4319.1|4313.1|4318.4|4312.4|4319.4|4313.4|4318.4|4312.4|4
1728462090000|2024-10-09 08:21:30|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|0
1728462100000|2024-10-09 08:21:40|4318.1|4312.1|4318.4|4312.4|4318.4|4312.4|4318.1|4312.1|1
1728462110000|2024-10-09 08:21:50|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1728462120000|2024-10-09 08:22:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|2
1728462140000|2024-10-09 08:22:20|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.9|4309.9|0
1728462150000|2024-10-09 08:22:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1728462160000|2024-10-09 08:22:40|4316.9|4310.9|4316.4|4310.4|4317.4|4311.4|4316.4|4310.4|2
1728462170000|2024-10-09 08:22:50|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4315.9|4309.9|0
1728462180000|2024-10-09 08:23:00|4316.4|4310.4|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|2
1728462210000|2024-10-09 08:23:30|4316.6|4310.6|4316.4|4310.4|4317.1|4311.1|4316.4|4310.4|0
1728462220000|2024-10-09 08:23:40|4316.6|4310.6|4317.1|4311.1|4317.1|4311.1|4316.4|4310.4|0
1728462230000|2024-10-09 08:23:50|4317.4|4311.4|4316.4|4310.4|4317.4|4311.4|4316.1|4310.1|1
1728462240000|2024-10-09 08:24:00|4316.1|4310.1|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|1
1728462250000|2024-10-09 08:24:10|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|0
1728462260000|2024-10-09 08:24:20|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4317.1|4311.1|0
1728462270000|2024-10-09 08:24:30|4316.9|4310.9|4317.1|4311.1|4317.1|4311.1|4316.9|4310.9|2
1728462280000|2024-10-09 08:24:40|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1728462310000|2024-10-09 08:25:10|4317.6|4311.6|4317.9|4311.9|4318.4|4312.4|4317.6|4311.6|0
1728462320000|2024-10-09 08:25:20|4318.4|4312.4|4318.1|4312.1|4318.4|4312.4|4317.4|4311.4|3
1728462330000|2024-10-09 08:25:30|4317.9|4311.9|4318.4|4312.4|4318.4|4312.4|4317.9|4311.9|0
1728462360000|2024-10-09 08:26:00|4319.4|4313.4|4319.4|4313.4|4319.6|4313.6|4319.4|4313.4|0
1728462390000|2024-10-09 08:26:30|4319.6|4313.6|4320.4|4314.4|4320.4|4314.4|4319.6|4313.6|0
1728462400000|2024-10-09 08:26:40|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|0
1728462410000|2024-10-09 08:26:50|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|0
1728462420000|2024-10-09 08:27:00|4321.4|4315.4|4322.1|4316.1|4322.1|4316.1|4321.4|4315.4|2
1728462430000|2024-10-09 08:27:10|4323.1|4317.1|4322.4|4316.4|4323.1|4317.1|4322.4|4316.4|2
1728462440000|2024-10-09 08:27:20|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|2
1728462450000|2024-10-09 08:27:30|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|1
1728462460000|2024-10-09 08:27:40|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1728462470000|2024-10-09 08:27:50|4322.1|4316.1|4321.6|4315.6|4322.4|4316.4|4321.6|4315.6|1
1728462480000|2024-10-09 08:28:00|4321.9|4315.9|4321.6|4315.6|4322.4|4316.4|4321.6|4315.6|0
1728462490000|2024-10-09 08:28:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1728462500000|2024-10-09 08:28:20|4322.9|4316.9|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|0
1728462510000|2024-10-09 08:28:30|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|0
1728462520000|2024-10-09 08:28:40|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|0
1728462530000|2024-10-09 08:28:50|4323.1|4317.1|4322.4|4316.4|4323.1|4317.1|4322.4|4316.4|0
1728462540000|2024-10-09 08:29:00|4322.6|4316.6|4322.6|4316.6|4323.6|4317.6|4322.6|4316.6|0
1728462550000|2024-10-09 08:29:10|4322.9|4316.9|4322.1|4316.1|4323.4|4317.4|4322.1|4316.1|0
1728462560000|2024-10-09 08:29:20|4322.4|4316.4|4323.4|4317.4|4323.4|4317.4|4322.4|4316.4|1
1728462570000|2024-10-09 08:29:30|4323.1|4317.1|4322.1|4316.1|4323.4|4317.4|4322.1|4316.1|0
1728462580000|2024-10-09 08:29:40|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|2
1728462590000|2024-10-09 08:29:50|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|0
1728462600000|2024-10-09 08:30:00|4324.1|4318.1|4326.6|4320.6|4326.6|4320.6|4324.1|4318.1|8
1728462610000|2024-10-09 08:30:10|4326.9|4320.9|4327.1|4321.1|4327.4|4321.4|4326.4|4320.4|0
1728462620000|2024-10-09 08:30:20|4327.4|4321.4|4327.1|4321.1|4328.1|4322.1|4326.6|4320.6|6
1728462640000|2024-10-09 08:30:40|4327.4|4321.4|4329.4|4323.4|4329.4|4323.4|4327.4|4321.4|0
1728462650000|2024-10-09 08:30:50|4328.9|4322.9|4328.6|4322.6|4328.9|4322.9|4328.4|4322.4|2
1728462660000|2024-10-09 08:31:00|4328.4|4322.4|4328.4|4322.4|4329.4|4323.4|4328.4|4322.4|2
1728462670000|2024-10-09 08:31:10|4328.6|4322.6|4328.4|4322.4|4329.1|4323.1|4328.4|4322.4|0
1728462680000|2024-10-09 08:31:20|4327.9|4321.9|4327.6|4321.6|4327.9|4321.9|4327.6|4321.6|0
1728462700000|2024-10-09 08:31:40|4327.4|4321.4|4327.6|4321.6|4327.6|4321.6|4327.4|4321.4|0
1728462710000|2024-10-09 08:31:50|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1728462720000|2024-10-09 08:32:00|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|1
1728462740000|2024-10-09 08:32:20|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1728462760000|2024-10-09 08:32:40|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|1
1728462780000|2024-10-09 08:33:00|4329.1|4323.1|4328.9|4322.9|4329.1|4323.1|4328.9|4322.9|0
1728462790000|2024-10-09 08:33:10|4329.1|4323.1|4326.4|4320.4|4329.1|4323.1|4326.4|4320.4|7
1728462810000|2024-10-09 08:33:30|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.4|4320.4|1
1728462840000|2024-10-09 08:34:00|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|11
1728462850000|2024-10-09 08:34:10|4327.9|4321.9|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|1
1728462860000|2024-10-09 08:34:20|4327.6|4321.6|4328.4|4322.4|4328.4|4322.4|4327.6|4321.6|0
1728462870000|2024-10-09 08:34:30|4328.1|4322.1|4327.4|4321.4|4328.1|4322.1|4327.4|4321.4|0
1728462880000|2024-10-09 08:34:40|4327.6|4321.6|4327.4|4321.4|4328.1|4322.1|4327.4|4321.4|0
1728462890000|2024-10-09 08:34:50|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1728462900000|2024-10-09 08:35:00|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1728462910000|2024-10-09 08:35:10|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1728462920000|2024-10-09 08:35:20|4328.4|4322.4|4328.1|4322.1|4328.4|4322.4|4328.1|4322.1|1
1728462930000|2024-10-09 08:35:30|4328.4|4322.4|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|0
1728462940000|2024-10-09 08:35:40|4327.6|4321.6|4328.1|4322.1|4328.1|4322.1|4327.6|4321.6|0
1728462960000|2024-10-09 08:36:00|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|1
1728462970000|2024-10-09 08:36:10|4327.6|4321.6|4328.1|4322.1|4328.1|4322.1|4327.4|4321.4|0
1728462980000|2024-10-09 08:36:20|4327.1|4321.1|4326.4|4320.4|4327.1|4321.1|4326.4|4320.4|3
1728462990000|2024-10-09 08:36:30|4326.6|4320.6|4326.6|4320.6|4326.9|4320.9|4326.6|4320.6|2
1728463000000|2024-10-09 08:36:40|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|0
1728463010000|2024-10-09 08:36:50|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1728463020000|2024-10-09 08:37:00|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4327.1|4321.1|1
1728463030000|2024-10-09 08:37:10|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1728463040000|2024-10-09 08:37:20|4328.4|4322.4|4326.4|4320.4|4328.6|4322.6|4326.4|4320.4|5
1728463050000|2024-10-09 08:37:30|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1728463060000|2024-10-09 08:37:40|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1728463080000|2024-10-09 08:38:00|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.6|4320.6|0
1728463090000|2024-10-09 08:38:10|4326.6|4320.6|4326.9|4320.9|4326.9|4320.9|4326.6|4320.6|0
1728463100000|2024-10-09 08:38:20|4326.6|4320.6|4326.4|4320.4|4326.6|4320.6|4326.1|4320.1|0
1728463120000|2024-10-09 08:38:40|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4
1728463130000|2024-10-09 08:38:50|4328.4|4322.4|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|7
1728463150000|2024-10-09 08:39:10|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|5
1728463160000|2024-10-09 08:39:20|4327.9|4321.9|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|0
1728463170000|2024-10-09 08:39:30|4327.4|4321.4|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|1
1728463180000|2024-10-09 08:39:40|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1728463200000|2024-10-09 08:40:00|4328.7|4322.7|4328.6|4322.6|4328.7|4322.7|4328.6|4322.6|0
1728463210000|2024-10-09 08:40:10|4328.9|4322.9|4328.4|4322.4|4329.1|4323.1|4328.4|4322.4|0
1728463220000|2024-10-09 08:40:20|4328.6|4322.6|4329.1|4323.1|4329.1|4323.1|4328.4|4322.4|0
1728463250000|2024-10-09 08:40:50|4328.9|4322.9|4328.1|4322.1|4328.9|4322.9|4328.1|4322.1|1
1728463260000|2024-10-09 08:41:00|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4326.6|4320.6|5
1728463270000|2024-10-09 08:41:10|4327.6|4321.6|4328.4|4322.4|4328.4|4322.4|4327.6|4321.6|3
1728463280000|2024-10-09 08:41:20|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1728463290000|2024-10-09 08:41:30|4327.9|4321.9|4327.1|4321.1|4327.9|4321.9|4327.1|4321.1|1
1728463340000|2024-10-09 08:42:20|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|1
1728463350000|2024-10-09 08:42:30|4327.4|4321.4|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|1
1728463360000|2024-10-09 08:42:40|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.4|4320.4|0
1728463370000|2024-10-09 08:42:50|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.6|4320.6|0
1728463380000|2024-10-09 08:43:00|4326.9|4320.9|4327.4|4321.4|4327.6|4321.6|4326.9|4320.9|1
1728463430000|2024-10-09 08:43:50|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.4|4320.4|0
1728463440000|2024-10-09 08:44:00|4326.4|4320.4|4322.1|4316.1|4326.4|4320.4|4322.1|4316.1|25
1728463450000|2024-10-09 08:44:10|4321.6|4315.6|4321.9|4315.9|4323.1|4317.1|4321.6|4315.6|3
1728463460000|2024-10-09 08:44:20|4322.1|4316.1|4321.4|4315.4|4322.1|4316.1|4321.4|4315.4|1
1728463470000|2024-10-09 08:44:30|4321.6|4315.6|4320.9|4314.9|4321.6|4315.6|4320.6|4314.6|1
1728463480000|2024-10-09 08:44:40|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|1
1728463500000|2024-10-09 08:45:00|4321.1|4315.1|4321.9|4315.9|4321.9|4315.9|4321.1|4315.1|1
1728463510000|2024-10-09 08:45:10|4321.6|4315.6|4321.6|4315.6|4321.9|4315.9|4321.6|4315.6|0
1728463520000|2024-10-09 08:45:20|4321.4|4315.4|4320.6|4314.6|4321.6|4315.6|4320.4|4314.4|2
1728463530000|2024-10-09 08:45:30|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1728463540000|2024-10-09 08:45:40|4320.6|4314.6|4321.6|4315.6|4321.6|4315.6|4320.6|4314.6|1
1728463550000|2024-10-09 08:45:50|4321.9|4315.9|4322.6|4316.6|4322.6|4316.6|4321.6|4315.6|0
1728463560000|2024-10-09 08:46:00|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.1|4316.1|0
1728463570000|2024-10-09 08:46:10|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|0
1728463580000|2024-10-09 08:46:20|4323.1|4317.1|4323.4|4317.4|4323.9|4317.9|4323.1|4317.1|2
1728463590000|2024-10-09 08:46:30|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|0
1728463600000|2024-10-09 08:46:40|4323.9|4317.9|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|0
1728463610000|2024-10-09 08:46:50|4324.9|4318.9|4325.4|4319.4|4325.4|4319.4|4324.9|4318.9|1
1728463650000|2024-10-09 08:47:30|4325.6|4319.6|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|0
1728463660000|2024-10-09 08:47:40|4326.4|4320.4|4326.6|4320.6|4326.6|4320.6|4326.4|4320.4|1
1728463670000|2024-10-09 08:47:50|4326.9|4320.9|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|0
1728463680000|2024-10-09 08:48:00|4327.1|4321.1|4328.9|4322.9|4328.9|4322.9|4327.1|4321.1|5
1728463690000|2024-10-09 08:48:10|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.4|4322.4|0
1728463710000|2024-10-09 08:48:30|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.1|4322.1|1
1728463720000|2024-10-09 08:48:40|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1728463730000|2024-10-09 08:48:50|4328.9|4322.9|4328.4|4322.4|4328.9|4322.9|4328.4|4322.4|0
1728463740000|2024-10-09 08:49:00|4328.1|4322.1|4327.1|4321.1|4328.1|4322.1|4327.1|4321.1|1
1728463750000|2024-10-09 08:49:10|4327.4|4321.4|4327.1|4321.1|4327.9|4321.9|4327.1|4321.1|1
1728463760000|2024-10-09 08:49:20|4327.6|4321.6|4327.9|4321.9|4327.9|4321.9|4327.6|4321.6|3
1728463770000|2024-10-09 08:49:30|4328.4|4322.4|4328.6|4322.6|4328.6|4322.6|4328.4|4322.4|0
1728463780000|2024-10-09 08:49:40|4329.2|4323.2|4329.4|4323.4|4329.4|4323.4|4329.2|4323.2|0
1728463800000|2024-10-09 08:50:00|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1728463820000|2024-10-09 08:50:20|4329.7|4323.7|4328.4|4322.4|4329.9|4323.9|4328.1|4322.1|5
1728463830000|2024-10-09 08:50:30|4328.6|4322.6|4329.6|4323.6|4329.9|4323.9|4328.4|4322.4|8
1728463840000|2024-10-09 08:50:40|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4329.1|4323.1|1
1728463850000|2024-10-09 08:50:50|||||||||1
1728463870000|2024-10-09 08:51:10|4329.6|4323.6|4329.4|4323.4|4329.6|4323.6|4329.1|4323.1|2
1728463880000|2024-10-09 08:51:20|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1728463890000|2024-10-09 08:51:30|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|1
1728463910000|2024-10-09 08:51:50|4328.7|4322.7|4328.4|4322.4|4328.7|4322.7|4328.1|4322.1|0
1728463920000|2024-10-09 08:52:00|4328.6|4322.6|4328.4|4322.4|4328.9|4322.9|4328.4|4322.4|0
1728463930000|2024-10-09 08:52:10|4328.6|4322.6|4328.4|4322.4|4328.9|4322.9|4328.4|4322.4|0
1728463940000|2024-10-09 08:52:20|4328.9|4322.9|4328.1|4322.1|4329.4|4323.4|4328.1|4322.1|0
1728463950000|2024-10-09 08:52:30|4328.6|4322.6|4329.4|4323.4|4329.4|4323.4|4328.6|4322.6|2
1728463960000|2024-10-09 08:52:40|4329.1|4323.1|4328.9|4322.9|4329.1|4323.1|4328.9|4322.9|0
1728463970000|2024-10-09 08:52:50|4329.4|4323.4|4329.1|4323.1|4329.4|4323.4|4328.9|4322.9|0
1728463980000|2024-10-09 08:53:00|4328.9|4322.9|4328.4|4322.4|4328.9|4322.9|4328.4|4322.4|1
1728463990000|2024-10-09 08:53:10|4328.1|4322.1|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|0
1728464010000|2024-10-09 08:53:30|4328.1|4322.1|4326.4|4320.4|4328.1|4322.1|4326.4|4320.4|2
1728464020000|2024-10-09 08:53:40|4326.1|4320.1|4326.4|4320.4|4327.1|4321.1|4325.9|4319.9|0
1728464030000|2024-10-09 08:53:50|4326.6|4320.6|4326.4|4320.4|4326.6|4320.6|4326.4|4320.4|0
1728464040000|2024-10-09 08:54:00|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.4|4320.4|0
1728464050000|2024-10-09 08:54:10|4326.4|4320.4|4326.6|4320.6|4326.6|4320.6|4326.4|4320.4|0
1728464060000|2024-10-09 08:54:20|4326.4|4320.4|4326.6|4320.6|4326.6|4320.6|4326.4|4320.4|0
1728464070000|2024-10-09 08:54:30|4326.9|4320.9|4327.4|4321.4|4327.9|4321.9|4326.9|4320.9|1
1728464080000|2024-10-09 08:54:40|4327.7|4321.7|4328.1|4322.1|4328.1|4322.1|4327.7|4321.7|0
1728464090000|2024-10-09 08:54:50|4327.9|4321.9|4327.9|4321.9|4328.1|4322.1|4327.9|4321.9|0
1728464110000|2024-10-09 08:55:10|4328.1|4322.1|4328.1|4322.1|4328.4|4322.4|4328.1|4322.1|1
1728464120000|2024-10-09 08:55:20|4327.4|4321.4|4327.9|4321.9|4327.9|4321.9|4327.4|4321.4|4
1728464130000|2024-10-09 08:55:30|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|0
1728464150000|2024-10-09 08:55:50|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|0
1728464160000|2024-10-09 08:56:00|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.1|4322.1|1
1728464170000|2024-10-09 08:56:10|4328.7|4322.7|4329.1|4323.1|4329.1|4323.1|4328.7|4322.7|0
1728464190000|2024-10-09 08:56:30|4329.7|4323.7|4329.9|4323.9|4329.9|4323.9|4329.7|4323.7|1
1728464220000|2024-10-09 08:57:00|4330.6|4324.6|4332.9|4326.9|4333.7|4327.7|4330.6|4324.6|75
1728464230000|2024-10-09 08:57:10|4333.2|4327.2|4332.9|4326.9|4333.2|4327.2|4332.9|4326.9|0
1728464240000|2024-10-09 08:57:20|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|0
1728464260000|2024-10-09 08:57:40|4332.9|4326.9|4332.9|4326.9|4333.7|4327.7|4332.9|4326.9|2
1728464270000|2024-10-09 08:57:50|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1728464280000|2024-10-09 08:58:00|4332.9|4326.9|4333.7|4327.7|4333.7|4327.7|4332.9|4326.9|0
1728464310000|2024-10-09 08:58:30|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4
1728464320000|2024-10-09 08:58:40|4333.2|4327.2|4333.4|4327.4|4333.4|4327.4|4333.2|4327.2|0
1728464350000|2024-10-09 08:59:10|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|0
1728464360000|2024-10-09 08:59:20|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|1
1728464370000|2024-10-09 08:59:30|4333.7|4327.7|4333.7|4327.7|4333.9|4327.9|4333.7|4327.7|1
1728464380000|2024-10-09 08:59:40|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.7|4328.7|4
1728464400000|2024-10-09 09:00:00|4334.7|4328.7|4334.9|4328.9|4334.9|4328.9|4334.7|4328.7|8
1728464410000|2024-10-09 09:00:10|4334.7|4328.7|4334.9|4328.9|4334.9|4328.9|4334.7|4328.7|7
1728464430000|2024-10-09 09:00:30|4334.4|4328.4|4332.4|4326.4|4334.4|4328.4|4332.4|4326.4|5
1728464440000|2024-10-09 09:00:40|4332.2|4326.2|4331.7|4325.7|4332.2|4326.2|4331.7|4325.7|0
1728464450000|2024-10-09 09:00:50|4331.2|4325.2|4330.7|4324.7|4331.4|4325.4|4330.7|4324.7|1
1728464460000|2024-10-09 09:01:00|4330.9|4324.9|4331.4|4325.4|4331.9|4325.9|4330.9|4324.9|4
1728464480000|2024-10-09 09:01:20|4330.9|4324.9|4331.2|4325.2|4331.4|4325.4|4330.4|4324.4|1
1728464490000|2024-10-09 09:01:30|4330.4|4324.4|4331.4|4325.4|4331.4|4325.4|4330.4|4324.4|1
1728464500000|2024-10-09 09:01:40|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|0
1728464510000|2024-10-09 09:01:50|||||||||1
1728464550000|2024-10-09 09:02:30|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|1
1728464560000|2024-10-09 09:02:40|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1728464570000|2024-10-09 09:02:50|4331.7|4325.7|4330.7|4324.7|4331.7|4325.7|4330.7|4324.7|0
1728464580000|2024-10-09 09:03:00|4331.7|4325.7|4330.7|4324.7|4331.7|4325.7|4330.7|4324.7|1
1728464600000|2024-10-09 09:03:20|4330.9|4324.9|4330.7|4324.7|4330.9|4324.9|4330.7|4324.7|0
1728464610000|2024-10-09 09:03:30|4330.2|4324.2|4329.7|4323.7|4330.2|4324.2|4329.7|4323.7|2
1728464630000|2024-10-09 09:03:50|4329.9|4323.9|4330.7|4324.7|4330.7|4324.7|4329.9|4323.9|2
1728464640000|2024-10-09 09:04:00|4330.4|4324.4|4329.7|4323.7|4330.4|4324.4|4329.7|4323.7|4
1728464660000|2024-10-09 09:04:20|4330.4|4324.4|4329.7|4323.7|4330.4|4324.4|4329.7|4323.7|2
1728464670000|2024-10-09 09:04:30|4329.9|4323.9|4330.9|4324.9|4331.4|4325.4|4329.7|4323.7|1
1728464680000|2024-10-09 09:04:40|4330.7|4324.7|4329.4|4323.4|4330.7|4324.7|4329.4|4323.4|0
1728464700000|2024-10-09 09:05:00|4329.1|4323.1|4328.7|4322.7|4329.1|4323.1|4328.7|4322.7|0
1728464710000|2024-10-09 09:05:10|4329.4|4323.4|4329.4|4323.4|4330.2|4324.2|4329.4|4323.4|1
1728464730000|2024-10-09 09:05:30|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|0
1728464740000|2024-10-09 09:05:40|4328.9|4322.9|4328.7|4322.7|4329.4|4323.4|4328.7|4322.7|1
1728464750000|2024-10-09 09:05:50|4329.4|4323.4|4328.7|4322.7|4329.4|4323.4|4328.7|4322.7|0
1728464760000|2024-10-09 09:06:00|4328.4|4322.4|4327.4|4321.4|4328.4|4322.4|4327.4|4321.4|1
1728464770000|2024-10-09 09:06:10|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|0
1728464780000|2024-10-09 09:06:20|4328.7|4322.7|4329.2|4323.2|4329.4|4323.4|4328.7|4322.7|0
1728464790000|2024-10-09 09:06:30|4329.4|4323.4|4329.2|4323.2|4329.4|4323.4|4328.7|4322.7|0
1728464800000|2024-10-09 09:06:40|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4328.7|4322.7|1
1728464810000|2024-10-09 09:06:50|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1728464820000|2024-10-09 09:07:00|4329.4|4323.4|4329.9|4323.9|4330.2|4324.2|4329.4|4323.4|1
1728464830000|2024-10-09 09:07:10|4329.7|4323.7|4330.2|4324.2|4330.2|4324.2|4329.7|4323.7|0
1728464840000|2024-10-09 09:07:20|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.4|4324.4|0
1728464860000|2024-10-09 09:07:40|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|0
1728464870000|2024-10-09 09:07:50|4330.7|4324.7|4331.9|4325.9|4332.9|4326.9|4330.7|4324.7|1
1728464880000|2024-10-09 09:08:00|4331.7|4325.7|4331.7|4325.7|4332.2|4326.2|4331.7|4325.7|0
1728464890000|2024-10-09 09:08:10|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|0
1728464900000|2024-10-09 09:08:20|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|0
1728464910000|2024-10-09 09:08:30|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4331.7|4325.7|0
1728464920000|2024-10-09 09:08:40|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.2|4326.2|2
1728464930000|2024-10-09 09:08:50|4332.7|4326.7|4333.2|4327.2|4333.2|4327.2|4332.7|4326.7|0
1728464940000|2024-10-09 09:09:00|4332.7|4326.7|4332.7|4326.7|4333.4|4327.4|4332.7|4326.7|1
1728464950000|2024-10-09 09:09:10|4332.9|4326.9|4332.9|4326.9|4333.2|4327.2|4332.9|4326.9|0
1728464960000|2024-10-09 09:09:20|4333.2|4327.2|4332.9|4326.9|4333.2|4327.2|4332.9|4326.9|0
1728464970000|2024-10-09 09:09:30|4332.7|4326.7|4331.7|4325.7|4332.7|4326.7|4331.7|4325.7|1
1728465000000|2024-10-09 09:10:00|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|0
1728465010000|2024-10-09 09:10:10|4332.4|4326.4|4332.7|4326.7|4332.7|4326.7|4332.4|4326.4|2
1728465030000|2024-10-09 09:10:30|4332.9|4326.9|4333.4|4327.4|4333.4|4327.4|4332.9|4326.9|1
1728465040000|2024-10-09 09:10:40|4333.7|4327.7|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|2
1728465050000|2024-10-09 09:10:50|4334.1|4328.1|4334.7|4328.7|4334.7|4328.7|4334.1|4328.1|3
1728465070000|2024-10-09 09:11:10|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|1
1728465080000|2024-10-09 09:11:20|4334.7|4328.7|4334.4|4328.4|4334.7|4328.7|4334.2|4328.2|0
1728465090000|2024-10-09 09:11:30|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|0
1728465100000|2024-10-09 09:11:40|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|0
1728465110000|2024-10-09 09:11:50|4334.7|4328.7|4334.9|4328.9|4334.9|4328.9|4334.7|4328.7|0
1728465120000|2024-10-09 09:12:00|||||||||2
1728465130000|2024-10-09 09:12:10|4336.9|4330.9|4337.2|4331.2|4337.4|4331.4|4336.9|4330.9|7
1728465150000|2024-10-09 09:12:30|4336.9|4330.9|4337.2|4331.2|4337.4|4331.4|4336.7|4330.7|2
1728465160000|2024-10-09 09:12:40|4336.9|4330.9|4337.7|4331.7|4337.7|4331.7|4336.9|4330.9|0
1728465170000|2024-10-09 09:12:50|4338.4|4332.4|4338.7|4332.7|4338.7|4332.7|4338.4|4332.4|2
1728465180000|2024-10-09 09:13:00|4338.9|4332.9|4339.7|4333.7|4340.7|4334.7|4338.9|4332.9|12
1728465190000|2024-10-09 09:13:10|4339.9|4333.9|4339.7|4333.7|4340.2|4334.2|4339.4|4333.4|0
1728465200000|2024-10-09 09:13:20|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|1
1728465220000|2024-10-09 09:13:40|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1728465240000|2024-10-09 09:14:00|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|2
1728465260000|2024-10-09 09:14:20|4339.9|4333.9|4339.7|4333.7|4339.9|4333.9|4339.7|4333.7|3
1728465270000|2024-10-09 09:14:30|4339.2|4333.2|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|3
1728465280000|2024-10-09 09:14:40|4340.4|4334.4|4339.7|4333.7|4340.7|4334.7|4339.7|4333.7|1
1728465300000|2024-10-09 09:15:00|4340.4|4334.4|4340.7|4334.7|4340.7|4334.7|4340.4|4334.4|1
1728465310000|2024-10-09 09:15:10|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.2|4334.2|1
1728465340000|2024-10-09 09:15:40|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|0
1728465350000|2024-10-09 09:15:50|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|3
1728465360000|2024-10-09 09:16:00|4339.9|4333.9|4340.2|4334.2|4340.2|4334.2|4339.9|4333.9|0
1728465370000|2024-10-09 09:16:10|4340.4|4334.4|4340.2|4334.2|4340.4|4334.4|4340.2|4334.2|0
1728465380000|2024-10-09 09:16:20|4340.4|4334.4|4339.7|4333.7|4340.7|4334.7|4339.7|4333.7|0
1728465400000|2024-10-09 09:16:40|4339.9|4333.9|4339.7|4333.7|4339.9|4333.9|4339.7|4333.7|0
1728465410000|2024-10-09 09:16:50|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1728465420000|2024-10-09 09:17:00|4338.9|4332.9|4338.7|4332.7|4338.9|4332.9|4338.7|4332.7|0
1728465430000|2024-10-09 09:17:10|4338.9|4332.9|4339.7|4333.7|4339.7|4333.7|4338.7|4332.7|4
1728465440000|2024-10-09 09:17:20|4341.9|4335.9|4343.7|4337.7|4343.7|4337.7|4341.9|4335.9|4
1728465450000|2024-10-09 09:17:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1728465460000|2024-10-09 09:17:40|4343.7|4337.7|4343.2|4337.2|4343.9|4337.9|4343.2|4337.2|8
1728465470000|2024-10-09 09:17:50|4343.4|4337.4|4344.4|4338.4|4344.4|4338.4|4343.4|4337.4|1
1728465480000|2024-10-09 09:18:00|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4343.7|4337.7|1
1728465490000|2024-10-09 09:18:10|4343.7|4337.7|4343.7|4337.7|4344.4|4338.4|4343.7|4337.7|1
1728465500000|2024-10-09 09:18:20|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|2
1728465510000|2024-10-09 09:18:30|||||||||1
1728465520000|2024-10-09 09:18:40|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1728465540000|2024-10-09 09:19:00|4343.2|4337.2|4342.7|4336.7|4343.2|4337.2|4342.4|4336.4|0
1728465560000|2024-10-09 09:19:20|4342.4|4336.4|4342.7|4336.7|4342.7|4336.7|4342.4|4336.4|0
1728465590000|2024-10-09 09:19:50|4342.4|4336.4|4340.9|4334.9|4342.4|4336.4|4340.7|4334.7|1
1728465600000|2024-10-09 09:20:00|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|2
1728465610000|2024-10-09 09:20:10|4340.9|4334.9|4341.2|4335.2|4341.2|4335.2|4340.9|4334.9|0
1728465620000|2024-10-09 09:20:20|4340.9|4334.9|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|0
1728465630000|2024-10-09 09:20:30|4340.9|4334.9|4341.7|4335.7|4341.7|4335.7|4340.9|4334.9|0
1728465640000|2024-10-09 09:20:40|4341.4|4335.4|4340.7|4334.7|4341.4|4335.4|4340.7|4334.7|1
1728465650000|2024-10-09 09:20:50|4340.9|4334.9|4341.4|4335.4|4341.7|4335.7|4340.9|4334.9|2
1728465660000|2024-10-09 09:21:00|4341.2|4335.2|4341.2|4335.2|4341.4|4335.4|4341.2|4335.2|0
1728465670000|2024-10-09 09:21:10|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1728465680000|2024-10-09 09:21:20|4340.7|4334.7|4339.7|4333.7|4340.7|4334.7|4339.4|4333.4|0
1728465690000|2024-10-09 09:21:30|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.2|4333.2|0
1728465710000|2024-10-09 09:21:50|4339.7|4333.7|4338.7|4332.7|4339.7|4333.7|4338.7|4332.7|1
1728465730000|2024-10-09 09:22:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1728465740000|2024-10-09 09:22:20|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.7|4331.7|0
1728465750000|2024-10-09 09:22:30|4339.2|4333.2|4339.2|4333.2|4339.7|4333.7|4338.7|4332.7|4
1728465760000|2024-10-09 09:22:40|4339.4|4333.4|4341.2|4335.2|4341.4|4335.4|4339.4|4333.4|1
1728465770000|2024-10-09 09:22:50|4341.7|4335.7|4340.4|4334.4|4341.7|4335.7|4340.4|4334.4|1
1728465780000|2024-10-09 09:23:00|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.4|4334.4|0
1728465790000|2024-10-09 09:23:10|4340.9|4334.9|4340.7|4334.7|4340.9|4334.9|4340.7|4334.7|0
1728465800000|2024-10-09 09:23:20|4341.4|4335.4|4341.2|4335.2|4341.4|4335.4|4341.2|4335.2|1
1728465810000|2024-10-09 09:23:30|4341.4|4335.4|4341.4|4335.4|4341.7|4335.7|4341.4|4335.4|1
1728465820000|2024-10-09 09:23:40|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|0
1728465840000|2024-10-09 09:24:00|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|1
1728465850000|2024-10-09 09:24:10|4340.9|4334.9|4340.7|4334.7|4341.4|4335.4|4340.7|4334.7|3
1728465860000|2024-10-09 09:24:20|4340.9|4334.9|4342.4|4336.4|4342.4|4336.4|4340.9|4334.9|0
1728465870000|2024-10-09 09:24:30|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1728465880000|2024-10-09 09:24:40|4341.7|4335.7|4341.4|4335.4|4341.7|4335.7|4341.4|4335.4|0
1728465900000|2024-10-09 09:25:00|4341.2|4335.2|4340.4|4334.4|4341.4|4335.4|4340.4|4334.4|0
1728465920000|2024-10-09 09:25:20|4340.2|4334.2|4340.2|4334.2|4340.4|4334.4|4340.2|4334.2|0
1728465940000|2024-10-09 09:25:40|4340.4|4334.4|4340.4|4334.4|4340.7|4334.7|4339.7|4333.7|1
1728465950000|2024-10-09 09:25:50|4340.7|4334.7|4342.2|4336.2|4342.2|4336.2|4340.7|4334.7|1
1728465960000|2024-10-09 09:26:00|4341.9|4335.9|4341.7|4335.7|4342.2|4336.2|4341.7|4335.7|0
1728465970000|2024-10-09 09:26:10|4341.4|4335.4|4341.4|4335.4|4341.9|4335.9|4341.2|4335.2|0
1728465980000|2024-10-09 09:26:20|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1728465990000|2024-10-09 09:26:30|4341.4|4335.4|4340.9|4334.9|4341.4|4335.4|4340.9|4334.9|1
1728466000000|2024-10-09 09:26:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.2|4335.2|0
1728466010000|2024-10-09 09:26:50|4341.7|4335.7|4340.7|4334.7|4341.7|4335.7|4340.7|4334.7|1
1728466020000|2024-10-09 09:27:00|4339.4|4333.4|4339.4|4333.4|4339.7|4333.7|4339.4|4333.4|2
1728466030000|2024-10-09 09:27:10|4339.2|4333.2|4339.4|4333.4|4339.4|4333.4|4339.2|4333.2|0
1728466050000|2024-10-09 09:27:30|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|0
1728466060000|2024-10-09 09:27:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728466070000|2024-10-09 09:27:50|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|0
1728466080000|2024-10-09 09:28:00|4339.4|4333.4|4339.2|4333.2|4339.4|4333.4|4339.2|4333.2|0
1728466090000|2024-10-09 09:28:10|4338.9|4332.9|4337.4|4331.4|4339.4|4333.4|4337.2|4331.2|2
1728466100000|2024-10-09 09:28:20|4337.1|4331.1|4336.4|4330.4|4337.1|4331.1|4336.4|4330.4|0
1728466110000|2024-10-09 09:28:30|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1728466120000|2024-10-09 09:28:40|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1728466130000|2024-10-09 09:28:50|4336.7|4330.7|4336.4|4330.4|4336.7|4330.7|4336.4|4330.4|0
1728466140000|2024-10-09 09:29:00|4335.9|4329.9|4336.4|4330.4|4336.7|4330.7|4335.9|4329.9|3
1728466150000|2024-10-09 09:29:10|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1728466160000|2024-10-09 09:29:20|4336.4|4330.4|4337.4|4331.4|4337.4|4331.4|4336.4|4330.4|2
1728466180000|2024-10-09 09:29:40|4338.4|4332.4|4338.2|4332.2|4338.4|4332.4|4338.2|4332.2|1
1728466190000|2024-10-09 09:29:50|4337.9|4331.9|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|0
1728466200000|2024-10-09 09:30:00|4337.7|4331.7|4338.9|4332.9|4338.9|4332.9|4337.7|4331.7|1
1728466210000|2024-10-09 09:30:10|4338.7|4332.7|4338.4|4332.4|4338.7|4332.7|4338.4|4332.4|1
1728466220000|2024-10-09 09:30:20|4338.7|4332.7|4338.2|4332.2|4338.9|4332.9|4338.2|4332.2|0
1728466230000|2024-10-09 09:30:30|4337.2|4331.2|4337.4|4331.4|4337.4|4331.4|4337.2|4331.2|2
1728466240000|2024-10-09 09:30:40|4338.9|4332.9|4337.7|4331.7|4338.9|4332.9|4337.7|4331.7|12
1728466250000|2024-10-09 09:30:50|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1728466290000|2024-10-09 09:31:30|4336.1|4330.1|4332.7|4326.7|4336.4|4330.4|4332.7|4326.7|1
1728466300000|2024-10-09 09:31:40|4332.2|4326.2|4333.2|4327.2|4333.2|4327.2|4332.2|4326.2|1
1728466310000|2024-10-09 09:31:50|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1728466320000|2024-10-09 09:32:00|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4332.9|4326.9|0
1728466330000|2024-10-09 09:32:10|4333.4|4327.4|4334.4|4328.4|4334.4|4328.4|4333.4|4327.4|0
1728466340000|2024-10-09 09:32:20|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4333.7|4327.7|0
1728466350000|2024-10-09 09:32:30|4333.7|4327.7|4334.2|4328.2|4334.2|4328.2|4333.7|4327.7|0
1728466360000|2024-10-09 09:32:40|4333.7|4327.7|4334.4|4328.4|4334.4|4328.4|4333.7|4327.7|0
1728466370000|2024-10-09 09:32:50|4334.7|4328.7|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|0
1728466380000|2024-10-09 09:33:00|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1728466390000|2024-10-09 09:33:10|4334.4|4328.4|4333.7|4327.7|4334.4|4328.4|4333.4|4327.4|0
1728466400000|2024-10-09 09:33:20|4333.4|4327.4|4332.7|4326.7|4333.7|4327.7|4332.7|4326.7|0
1728466410000|2024-10-09 09:33:30|4333.7|4327.7|4333.9|4327.9|4334.4|4328.4|4333.7|4327.7|3
1728466420000|2024-10-09 09:33:40|4334.2|4328.2|4332.9|4326.9|4334.2|4328.2|4332.9|4326.9|1
1728466430000|2024-10-09 09:33:50|4333.2|4327.2|4333.2|4327.2|4333.4|4327.4|4332.9|4326.9|0
1728466440000|2024-10-09 09:34:00|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1728466460000|2024-10-09 09:34:20|4333.2|4327.2|4332.9|4326.9|4333.2|4327.2|4332.9|4326.9|0
1728466470000|2024-10-09 09:34:30|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|0
1728466480000|2024-10-09 09:34:40|4333.2|4327.2|4332.7|4326.7|4333.2|4327.2|4332.7|4326.7|2
1728466490000|2024-10-09 09:34:50|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1728466510000|2024-10-09 09:35:10|4333.2|4327.2|4333.4|4327.4|4333.4|4327.4|4333.2|4327.2|0
1728466520000|2024-10-09 09:35:20|4333.7|4327.7|4333.9|4327.9|4333.9|4327.9|4333.7|4327.7|0
1728466530000|2024-10-09 09:35:30|4334.4|4328.4|4334.2|4328.2|4334.4|4328.4|4333.9|4327.9|0
1728466540000|2024-10-09 09:35:40|4334.4|4328.4|4334.4|4328.4|4334.7|4328.7|4334.2|4328.2|0
1728466550000|2024-10-09 09:35:50|4334.2|4328.2|4334.4|4328.4|4334.4|4328.4|4333.4|4327.4|1
1728466570000|2024-10-09 09:36:10|4333.6|4327.6|4332.4|4326.4|4333.6|4327.6|4332.4|4326.4|5
1728466580000|2024-10-09 09:36:20|4331.7|4325.7|4332.2|4326.2|4332.2|4326.2|4331.4|4325.4|0
1728466590000|2024-10-09 09:36:30|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1728466600000|2024-10-09 09:36:40|4332.7|4326.7|4332.4|4326.4|4332.7|4326.7|4332.4|4326.4|0
1728466620000|2024-10-09 09:37:00|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1728466630000|2024-10-09 09:37:10|4332.6|4326.6|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|0
1728466640000|2024-10-09 09:37:20|4333.4|4327.4|4334.9|4328.9|4335.4|4329.4|4333.4|4327.4|5
1728466650000|2024-10-09 09:37:30|4334.7|4328.7|4334.7|4328.7|4335.4|4329.4|4334.4|4328.4|0
1728466660000|2024-10-09 09:37:40|4334.4|4328.4|4335.7|4329.7|4335.7|4329.7|4334.4|4328.4|0
1728466670000|2024-10-09 09:37:50|4336.7|4330.7|4335.4|4329.4|4336.7|4330.7|4335.4|4329.4|2
1728466680000|2024-10-09 09:38:00|4335.7|4329.7|4336.2|4330.2|4336.4|4330.4|4335.4|4329.4|3
1728466690000|2024-10-09 09:38:10|4335.9|4329.9|4336.4|4330.4|4336.4|4330.4|4335.7|4329.7|2
1728466710000|2024-10-09 09:38:30|4336.9|4330.9|4336.2|4330.2|4336.9|4330.9|4335.9|4329.9|2
1728466720000|2024-10-09 09:38:40|4335.9|4329.9|4335.7|4329.7|4335.9|4329.9|4335.7|4329.7|0
1728466730000|2024-10-09 09:38:50|4335.4|4329.4|4336.2|4330.2|4336.2|4330.2|4335.1|4329.1|1
1728466740000|2024-10-09 09:39:00|4336.4|4330.4|4337.4|4331.4|4338.2|4332.2|4336.4|4330.4|1
1728466760000|2024-10-09 09:39:20|4337.2|4331.2|4340.4|4334.4|4340.4|4334.4|4337.2|4331.2|6
1728466770000|2024-10-09 09:39:30|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1728466790000|2024-10-09 09:39:50|||||||||5
1728466800000|2024-10-09 09:40:00|4339.7|4333.7|4340.2|4334.2|4340.2|4334.2|4339.7|4333.7|4
1728466810000|2024-10-09 09:40:10|4339.9|4333.9|4339.7|4333.7|4339.9|4333.9|4339.7|4333.7|0
1728466830000|2024-10-09 09:40:30|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|1
1728466840000|2024-10-09 09:40:40|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.2|4332.2|0
1728466860000|2024-10-09 09:41:00|4338.2|4332.2|4338.4|4332.4|4338.4|4332.4|4338.2|4332.2|0
1728466870000|2024-10-09 09:41:10|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1728466880000|2024-10-09 09:41:20|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1728466890000|2024-10-09 09:41:30|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1728466910000|2024-10-09 09:41:50|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1728466920000|2024-10-09 09:42:00|4339.2|4333.2|4337.7|4331.7|4339.2|4333.2|4337.7|4331.7|4
1728466930000|2024-10-09 09:42:10|4337.9|4331.9|4337.7|4331.7|4337.9|4331.9|4337.7|4331.7|0
1728466940000|2024-10-09 09:42:20|4337.9|4331.9|4337.7|4331.7|4338.4|4332.4|4337.4|4331.4|2
1728466950000|2024-10-09 09:42:30|4337.9|4331.9|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|1
1728466960000|2024-10-09 09:42:40|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.4|4332.4|0
1728466970000|2024-10-09 09:42:50|4338.4|4332.4|4338.4|4332.4|4338.7|4332.7|4338.4|4332.4|0
1728466980000|2024-10-09 09:43:00|4338.7|4332.7|4338.4|4332.4|4338.7|4332.7|4338.4|4332.4|1
1728466990000|2024-10-09 09:43:10|4338.1|4332.1|4337.7|4331.7|4338.1|4332.1|4337.7|4331.7|0
1728467000000|2024-10-09 09:43:20|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1728467010000|2024-10-09 09:43:30|4337.7|4331.7|4338.7|4332.7|4338.7|4332.7|4337.7|4331.7|1
1728467020000|2024-10-09 09:43:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1728467050000|2024-10-09 09:44:10|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.4|4332.4|0
1728467060000|2024-10-09 09:44:20|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1728467070000|2024-10-09 09:44:30|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1728467090000|2024-10-09 09:44:50|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|0
1728467100000|2024-10-09 09:45:00|4338.7|4332.7|4338.7|4332.7|4338.9|4332.9|4338.7|4332.7|0
1728467110000|2024-10-09 09:45:10|4338.4|4332.4|4338.1|4332.1|4338.4|4332.4|4337.7|4331.7|1
1728467120000|2024-10-09 09:45:20|4337.7|4331.7|4336.7|4330.7|4337.7|4331.7|4336.7|4330.7|2
1728467130000|2024-10-09 09:45:30|4336.9|4330.9|4336.7|4330.7|4336.9|4330.9|4336.7|4330.7|0
1728467150000|2024-10-09 09:45:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1728467160000|2024-10-09 09:46:00|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1728467170000|2024-10-09 09:46:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4335.7|4329.7|3
1728467180000|2024-10-09 09:46:20|4336.7|4330.7|4336.9|4330.9|4336.9|4330.9|4336.7|4330.7|0
1728467190000|2024-10-09 09:46:30|4336.7|4330.7|4336.7|4330.7|4336.9|4330.9|4336.7|4330.7|0
1728467200000|2024-10-09 09:46:40|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1728467210000|2024-10-09 09:46:50|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1728467220000|2024-10-09 09:47:00|4336.9|4330.9|4337.7|4331.7|4337.9|4331.9|4336.9|4330.9|1
1728467230000|2024-10-09 09:47:10|4337.9|4331.9|4336.9|4330.9|4337.9|4331.9|4336.9|4330.9|1
1728467240000|2024-10-09 09:47:20|4337.1|4331.1|4336.7|4330.7|4337.7|4331.7|4336.7|4330.7|1
1728467260000|2024-10-09 09:47:40|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1728467280000|2024-10-09 09:48:00|4337.2|4331.2|4337.4|4331.4|4337.7|4331.7|4337.2|4331.2|2
1728467290000|2024-10-09 09:48:10|4337.7|4331.7|4337.4|4331.4|4337.7|4331.7|4337.4|4331.4|0
1728467300000|2024-10-09 09:48:20|4337.7|4331.7|4337.4|4331.4|4339.2|4333.2|4337.4|4331.4|1
1728467310000|2024-10-09 09:48:30|4337.7|4331.7|4337.4|4331.4|4337.7|4331.7|4337.4|4331.4|0
1728467320000|2024-10-09 09:48:40|4337.7|4331.7|4338.4|4332.4|4338.4|4332.4|4337.4|4331.4|0
1728467330000|2024-10-09 09:48:50|4338.7|4332.7|4339.4|4333.4|4339.4|4333.4|4338.7|4332.7|0
1728467340000|2024-10-09 09:49:00|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4338.7|4332.7|0
1728467350000|2024-10-09 09:49:10|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1728467360000|2024-10-09 09:49:20|4338.9|4332.9|4339.4|4333.4|4339.4|4333.4|4337.9|4331.9|1
1728467390000|2024-10-09 09:49:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1728467410000|2024-10-09 09:50:10|||||||||1
1728467430000|2024-10-09 09:50:30|4338.9|4332.9|4337.4|4331.4|4338.9|4332.9|4337.4|4331.4|0
1728467450000|2024-10-09 09:50:50|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1728467460000|2024-10-09 09:51:00|4337.9|4331.9|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|3
1728467470000|2024-10-09 09:51:10|4338.2|4332.2|4338.4|4332.4|4338.4|4332.4|4338.2|4332.2|0
1728467480000|2024-10-09 09:51:20|4337.7|4331.7|4337.4|4331.4|4337.7|4331.7|4337.4|4331.4|1
1728467510000|2024-10-09 09:51:50|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1728467530000|2024-10-09 09:52:10|4336.4|4330.4|4335.4|4329.4|4336.4|4330.4|4335.4|4329.4|1
1728467540000|2024-10-09 09:52:20|4334.7|4328.7|4334.7|4328.7|4334.9|4328.9|4334.7|4328.7|0
1728467550000|2024-10-09 09:52:30|4335.1|4329.1|4335.7|4329.7|4335.7|4329.7|4335.1|4329.1|2
1728467560000|2024-10-09 09:52:40|4336.7|4330.7|4336.7|4330.7|4337.2|4331.2|4336.7|4330.7|1
1728467570000|2024-10-09 09:52:50|4336.4|4330.4|4336.7|4330.7|4336.7|4330.7|4336.4|4330.4|0
1728467580000|2024-10-09 09:53:00|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1728467590000|2024-10-09 09:53:10|4336.7|4330.7|4337.4|4331.4|4337.9|4331.9|4336.7|4330.7|1
1728467600000|2024-10-09 09:53:20|4337.2|4331.2|4336.7|4330.7|4337.2|4331.2|4336.7|4330.7|0
1728467610000|2024-10-09 09:53:30|4337.2|4331.2|4336.7|4330.7|4337.4|4331.4|4336.7|4330.7|0
1728467630000|2024-10-09 09:53:50|4336.4|4330.4|4335.7|4329.7|4336.4|4330.4|4335.7|4329.7|0
1728467640000|2024-10-09 09:54:00|4335.9|4329.9|4336.4|4330.4|4336.7|4330.7|4335.7|4329.7|1
1728467660000|2024-10-09 09:54:20|4336.7|4330.7|4337.7|4331.7|4337.7|4331.7|4336.7|4330.7|0
1728467670000|2024-10-09 09:54:30|4337.4|4331.4|4336.4|4330.4|4337.4|4331.4|4336.2|4330.2|1
1728467680000|2024-10-09 09:54:40|4336.7|4330.7|4336.4|4330.4|4336.7|4330.7|4336.4|4330.4|0
1728467690000|2024-10-09 09:54:50|4336.2|4330.2|4336.4|4330.4|4336.4|4330.4|4336.2|4330.2|0
1728467720000|2024-10-09 09:55:20|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1728467730000|2024-10-09 09:55:30|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1728467740000|2024-10-09 09:55:40|4335.4|4329.4|4335.2|4329.2|4335.4|4329.4|4335.2|4329.2|0
1728467750000|2024-10-09 09:55:50|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728467760000|2024-10-09 09:56:00|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1728467770000|2024-10-09 09:56:10|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728467780000|2024-10-09 09:56:20|4334.7|4328.7|4332.7|4326.7|4334.7|4328.7|4332.7|4326.7|0
1728467790000|2024-10-09 09:56:30|4333.4|4327.4|4333.4|4327.4|4333.7|4327.7|4333.4|4327.4|8
1728467800000|2024-10-09 09:56:40|4333.1|4327.1|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|2
1728467810000|2024-10-09 09:56:50|4333.6|4327.6|4334.4|4328.4|4334.4|4328.4|4333.6|4327.6|1
1728467820000|2024-10-09 09:57:00|4334.7|4328.7|4334.7|4328.7|4334.9|4328.9|4334.7|4328.7|0
1728467830000|2024-10-09 09:57:10|4334.9|4328.9|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|0
1728467840000|2024-10-09 09:57:20|4334.9|4328.9|4335.2|4329.2|4335.2|4329.2|4334.9|4328.9|0
1728467850000|2024-10-09 09:57:30|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728467860000|2024-10-09 09:57:40|4335.7|4329.7|4336.2|4330.2|4336.2|4330.2|4335.4|4329.4|0
1728467870000|2024-10-09 09:57:50|4336.4|4330.4|4335.4|4329.4|4336.4|4330.4|4335.4|4329.4|1
1728467880000|2024-10-09 09:58:00|4335.2|4329.2|4334.7|4328.7|4335.2|4329.2|4334.7|4328.7|0
1728467890000|2024-10-09 09:58:10|4334.9|4328.9|4336.2|4330.2|4336.2|4330.2|4334.9|4328.9|1
1728467900000|2024-10-09 09:58:20|4335.9|4329.9|4336.4|4330.4|4336.7|4330.7|4335.7|4329.7|0
1728467910000|2024-10-09 09:58:30|4336.6|4330.6|4336.7|4330.7|4336.7|4330.7|4336.6|4330.6|0
1728467920000|2024-10-09 09:58:40|4336.9|4330.9|4337.2|4331.2|4337.2|4331.2|4336.7|4330.7|0
1728467930000|2024-10-09 09:58:50|4337.4|4331.4|4337.7|4331.7|4337.7|4331.7|4337.4|4331.4|0
1728467940000|2024-10-09 09:59:00|4337.4|4331.4|4337.2|4331.2|4337.4|4331.4|4336.7|4330.7|3
1728467950000|2024-10-09 09:59:10|4336.9|4330.9|4336.7|4330.7|4336.9|4330.9|4336.4|4330.4|0
1728467960000|2024-10-09 09:59:20|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1728467970000|2024-10-09 09:59:30|4336.7|4330.7|4335.4|4329.4|4336.7|4330.7|4335.4|4329.4|1
1728467980000|2024-10-09 09:59:40|4335.2|4329.2|4335.4|4329.4|4335.4|4329.4|4334.7|4328.7|1
1728467990000|2024-10-09 09:59:50|4335.9|4329.9|4336.7|4330.7|4336.7|4330.7|4335.2|4329.2|0
1728468000000|2024-10-09 10:00:00|4336.4|4330.4|4336.7|4330.7|4336.7|4330.7|4335.7|4329.7|1
1728468010000|2024-10-09 10:00:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1728468020000|2024-10-09 10:00:20|4336.2|4330.2|4336.4|4330.4|4336.4|4330.4|4336.2|4330.2|0
1728468030000|2024-10-09 10:00:30|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|0
1728468040000|2024-10-09 10:00:40|4335.9|4329.9|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|0
1728468050000|2024-10-09 10:00:50|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|0
1728468060000|2024-10-09 10:01:00|4335.9|4329.9|4335.2|4329.2|4335.9|4329.9|4335.2|4329.2|3
1728468070000|2024-10-09 10:01:10|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.2|4328.2|1
1728468080000|2024-10-09 10:01:20|4333.9|4327.9|4333.7|4327.7|4333.9|4327.9|4333.7|4327.7|0
1728468090000|2024-10-09 10:01:30|4333.4|4327.4|4333.2|4327.2|4333.4|4327.4|4333.2|4327.2|0
1728468100000|2024-10-09 10:01:40|4333.4|4327.4|4331.4|4325.4|4333.4|4327.4|4331.4|4325.4|2
1728468110000|2024-10-09 10:01:50|4331.7|4325.7|4331.9|4325.9|4331.9|4325.9|4331.7|4325.7|1
1728468120000|2024-10-09 10:02:00|4333.2|4327.2|4332.4|4326.4|4333.4|4327.4|4332.4|4326.4|4
1728468160000|2024-10-09 10:02:40|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|1
1728468170000|2024-10-09 10:02:50|4332.7|4326.7|4333.4|4327.4|4333.4|4327.4|4332.7|4326.7|1
1728468180000|2024-10-09 10:03:00|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1728468210000|2024-10-09 10:03:30|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|0
1728468220000|2024-10-09 10:03:40|||||||||1
1728468230000|2024-10-09 10:03:50|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4331.7|4325.7|0
1728468240000|2024-10-09 10:04:00|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|0
1728468250000|2024-10-09 10:04:10|4332.2|4326.2|4332.2|4326.2|4332.4|4326.4|4332.2|4326.2|0
1728468260000|2024-10-09 10:04:20|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|0
1728468280000|2024-10-09 10:04:40|4332.2|4326.2|4331.4|4325.4|4332.2|4326.2|4331.4|4325.4|2
1728468290000|2024-10-09 10:04:50|4331.7|4325.7|4332.4|4326.4|4332.4|4326.4|4331.7|4325.7|0
1728468320000|2024-10-09 10:05:20|4332.9|4326.9|4333.4|4327.4|4333.4|4327.4|4332.9|4326.9|1
1728468330000|2024-10-09 10:05:30|4333.7|4327.7|4333.7|4327.7|4333.9|4327.9|4333.7|4327.7|0
1728468340000|2024-10-09 10:05:40|4333.9|4327.9|4334.7|4328.7|4335.4|4329.4|4333.9|4327.9|1
1728468350000|2024-10-09 10:05:50|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|0
1728468380000|2024-10-09 10:06:20|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|0
1728468390000|2024-10-09 10:06:30|4334.4|4328.4|4334.4|4328.4|4334.7|4328.7|4334.4|4328.4|0
1728468400000|2024-10-09 10:06:40|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1728468410000|2024-10-09 10:06:50|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1728468420000|2024-10-09 10:07:00|4333.1|4327.1|4334.4|4328.4|4334.4|4328.4|4333.1|4327.1|2
1728468430000|2024-10-09 10:07:10|4333.4|4327.4|4330.7|4324.7|4333.4|4327.4|4330.7|4324.7|0
1728468440000|2024-10-09 10:07:20|4330.9|4324.9|4331.4|4325.4|4331.7|4325.7|4330.9|4324.9|2
1728468450000|2024-10-09 10:07:30|4331.7|4325.7|4332.4|4326.4|4332.7|4326.7|4331.7|4325.7|1
1728468460000|2024-10-09 10:07:40|4332.2|4326.2|4331.9|4325.9|4332.2|4326.2|4331.4|4325.4|0
1728468470000|2024-10-09 10:07:50|4332.2|4326.2|4332.2|4326.2|4332.4|4326.4|4332.2|4326.2|0
1728468480000|2024-10-09 10:08:00|4332.4|4326.4|4332.2|4326.2|4332.4|4326.4|4332.2|4326.2|0
1728468490000|2024-10-09 10:08:10|4331.9|4325.9|4331.7|4325.7|4331.9|4325.9|4331.2|4325.2|0
1728468500000|2024-10-09 10:08:20|4331.2|4325.2|4331.4|4325.4|4331.4|4325.4|4331.2|4325.2|1
1728468520000|2024-10-09 10:08:40|4330.9|4324.9|4331.2|4325.2|4331.4|4325.4|4330.7|4324.7|1
1728468530000|2024-10-09 10:08:50|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1728468540000|2024-10-09 10:09:00|4330.7|4324.7|4327.7|4321.7|4331.2|4325.2|4327.7|4321.7|20
1728468550000|2024-10-09 10:09:10|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1728468570000|2024-10-09 10:09:30|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|0
1728468580000|2024-10-09 10:09:40|4327.4|4321.4|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|3
1728468600000|2024-10-09 10:10:00|4327.7|4321.7|4329.2|4323.2|4329.4|4323.4|4327.7|4321.7|3
1728468610000|2024-10-09 10:10:10|4331.4|4325.4|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|36
1728468620000|2024-10-09 10:10:20|4331.7|4325.7|4332.9|4326.9|4332.9|4326.9|4331.7|4325.7|0
1728468630000|2024-10-09 10:10:30|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|0
1728468640000|2024-10-09 10:10:40|4332.4|4326.4|4332.2|4326.2|4332.4|4326.4|4332.2|4326.2|0
1728468650000|2024-10-09 10:10:50|4332.4|4326.4|4333.2|4327.2|4333.2|4327.2|4332.4|4326.4|0
1728468660000|2024-10-09 10:11:00|4333.4|4327.4|4333.2|4327.2|4333.4|4327.4|4332.9|4326.9|0
1728468670000|2024-10-09 10:11:10|4333.4|4327.4|4334.7|4328.7|4334.7|4328.7|4333.4|4327.4|2
1728468680000|2024-10-09 10:11:20|4334.4|4328.4|4334.4|4328.4|4334.7|4328.7|4334.2|4328.2|0
1728468690000|2024-10-09 10:11:30|4333.9|4327.9|4333.2|4327.2|4333.9|4327.9|4333.2|4327.2|1
1728468700000|2024-10-09 10:11:40|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|0
1728468710000|2024-10-09 10:11:50|4333.7|4327.7|4333.4|4327.4|4333.7|4327.7|4333.4|4327.4|0
1728468720000|2024-10-09 10:12:00|4333.2|4327.2|4332.4|4326.4|4333.4|4327.4|4332.4|4326.4|0
1728468740000|2024-10-09 10:12:20|4332.9|4326.9|4333.4|4327.4|4333.4|4327.4|4332.9|4326.9|0
1728468760000|2024-10-09 10:12:40|4333.1|4327.1|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|0
1728468770000|2024-10-09 10:12:50|4332.4|4326.4|4332.4|4326.4|4333.4|4327.4|4330.9|4324.9|3
1728468780000|2024-10-09 10:13:00|4332.7|4326.7|4332.4|4326.4|4332.9|4326.9|4330.9|4324.9|10
1728468790000|2024-10-09 10:13:10|4332.2|4326.2|4332.4|4326.4|4332.7|4326.7|4332.2|4326.2|0
1728468840000|2024-10-09 10:14:00|4332.1|4326.1|4331.4|4325.4|4332.4|4326.4|4331.4|4325.4|4
1728468850000|2024-10-09 10:14:10|4331.7|4325.7|4334.2|4328.2|4334.2|4328.2|4331.7|4325.7|2
1728468860000|2024-10-09 10:14:20|4334.4|4328.4|4336.4|4330.4|4336.4|4330.4|4334.4|4328.4|6
1728468870000|2024-10-09 10:14:30|4336.2|4330.2|4335.4|4329.4|4336.2|4330.2|4335.4|4329.4|2
1728468880000|2024-10-09 10:14:40|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1728468890000|2024-10-09 10:14:50|4336.7|4330.7|4336.4|4330.4|4336.7|4330.7|4336.4|4330.4|2
1728468900000|2024-10-09 10:15:00|||||||||1
1728468910000|2024-10-09 10:15:10|4336.2|4330.2|4336.4|4330.4|4336.4|4330.4|4336.2|4330.2|0
1728468920000|2024-10-09 10:15:20|4336.2|4330.2|4335.4|4329.4|4336.4|4330.4|4335.4|4329.4|1
1728468930000|2024-10-09 10:15:30|4336.2|4330.2|4336.9|4330.9|4336.9|4330.9|4336.2|4330.2|1
1728468940000|2024-10-09 10:15:40|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|0
1728468960000|2024-10-09 10:16:00|4336.4|4330.4|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|1
1728468970000|2024-10-09 10:16:10|4336.7|4330.7|4335.4|4329.4|4336.7|4330.7|4335.4|4329.4|1
1728468980000|2024-10-09 10:16:20|4334.4|4328.4|4331.4|4325.4|4334.4|4328.4|4330.9|4324.9|2
1728468990000|2024-10-09 10:16:30|4331.1|4325.1|4331.4|4325.4|4331.4|4325.4|4330.4|4324.4|1
1728469000000|2024-10-09 10:16:40|4331.7|4325.7|4328.4|4322.4|4331.9|4325.9|4328.4|4322.4|3
1728469010000|2024-10-09 10:16:50|4328.2|4322.2|4327.4|4321.4|4328.2|4322.2|4327.2|4321.2|2
1728469020000|2024-10-09 10:17:00|4326.7|4320.7|4325.9|4319.9|4326.7|4320.7|4325.9|4319.9|9
1728469030000|2024-10-09 10:17:10|4325.6|4319.6|4325.4|4319.4|4325.6|4319.6|4325.4|4319.4|0
1728469040000|2024-10-09 10:17:20|4325.1|4319.1|4322.9|4316.9|4325.1|4319.1|4322.9|4316.9|2
1728469050000|2024-10-09 10:17:30|4323.1|4317.1|4322.9|4316.9|4323.4|4317.4|4321.9|4315.9|16
1728469060000|2024-10-09 10:17:40|||||||||11
1728469080000|2024-10-09 10:18:00|4323.1|4317.1|4325.7|4319.7|4325.7|4319.7|4323.1|4317.1|4
1728469100000|2024-10-09 10:18:20|4326.7|4320.7|4327.2|4321.2|4327.2|4321.2|4326.7|4320.7|3
1728469110000|2024-10-09 10:18:30|4328.7|4322.7|4326.2|4320.2|4329.7|4323.7|4325.7|4319.7|16
1728469140000|2024-10-09 10:19:00|4325.7|4319.7|4326.4|4320.4|4326.4|4320.4|4325.4|4319.4|1
1728469150000|2024-10-09 10:19:10|4325.4|4319.4|4325.4|4319.4|4326.2|4320.2|4325.4|4319.4|4
1728469160000|2024-10-09 10:19:20|4325.7|4319.7|4325.9|4319.9|4326.2|4320.2|4325.7|4319.7|0
1728469170000|2024-10-09 10:19:30|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1728469180000|2024-10-09 10:19:40|4326.2|4320.2|4325.9|4319.9|4326.2|4320.2|4325.7|4319.7|0
1728469190000|2024-10-09 10:19:50|4325.7|4319.7|4325.7|4319.7|4325.9|4319.9|4325.7|4319.7|0
1728469200000|2024-10-09 10:20:00|4325.4|4319.4|4324.4|4318.4|4325.4|4319.4|4324.2|4318.2|1
1728469210000|2024-10-09 10:20:10|4323.7|4317.7|4323.4|4317.4|4323.7|4317.7|4323.4|4317.4|0
1728469220000|2024-10-09 10:20:20|4323.7|4317.7|4323.7|4317.7|4324.4|4318.4|4323.7|4317.7|0
1728469230000|2024-10-09 10:20:30|4324.4|4318.4|4321.2|4315.2|4325.2|4319.2|4319.9|4313.9|13
1728469240000|2024-10-09 10:20:40|4321.7|4315.7|4316.9|4310.9|4321.7|4315.7|4316.9|4310.9|40
1728469250000|2024-10-09 10:20:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|19
1728469260000|2024-10-09 10:21:00|4319.4|4313.4|4317.2|4311.2|4319.4|4313.4|4316.9|4310.9|9
1728469270000|2024-10-09 10:21:10|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|1
1728469280000|2024-10-09 10:21:20|4317.2|4311.2|4319.2|4313.2|4319.2|4313.2|4317.2|4311.2|2
1728469290000|2024-10-09 10:21:30|4319.4|4313.4|4319.2|4313.2|4319.4|4313.4|4319.2|4313.2|1
1728469320000|2024-10-09 10:22:00|4318.7|4312.7|4319.4|4313.4|4319.4|4313.4|4318.7|4312.7|1
1728469330000|2024-10-09 10:22:10|4319.7|4313.7|4320.4|4314.4|4320.4|4314.4|4319.7|4313.7|0
1728469340000|2024-10-09 10:22:20|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1728469350000|2024-10-09 10:22:30|4320.1|4314.1|4319.7|4313.7|4320.1|4314.1|4319.7|4313.7|3
1728469360000|2024-10-09 10:22:40|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1728469380000|2024-10-09 10:23:00|4319.7|4313.7|4319.7|4313.7|4319.9|4313.9|4319.7|4313.7|0
1728469400000|2024-10-09 10:23:20|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|1
1728469430000|2024-10-09 10:23:50|4320.4|4314.4|4320.7|4314.7|4320.7|4314.7|4320.4|4314.4|0
1728469440000|2024-10-09 10:24:00|4320.9|4314.9|4319.9|4313.9|4321.7|4315.7|4319.9|4313.9|4
1728469450000|2024-10-09 10:24:10|4320.4|4314.4|4317.7|4311.7|4320.7|4314.7|4317.7|4311.7|3
1728469470000|2024-10-09 10:24:30|4317.4|4311.4|4316.7|4310.7|4317.7|4311.7|4316.7|4310.7|0
1728469480000|2024-10-09 10:24:40|4315.9|4309.9|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|1
1728469490000|2024-10-09 10:24:50|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1728469500000|2024-10-09 10:25:00|4317.4|4311.4|4316.7|4310.7|4317.4|4311.4|4316.7|4310.7|3
1728469510000|2024-10-09 10:25:10|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|0
1728469520000|2024-10-09 10:25:20|4317.9|4311.9|4317.7|4311.7|4317.9|4311.9|4317.7|4311.7|0
1728469540000|2024-10-09 10:25:40|4317.2|4311.2|4317.7|4311.7|4317.7|4311.7|4316.9|4310.9|2
1728469560000|2024-10-09 10:26:00|4317.9|4311.9|4318.2|4312.2|4318.4|4312.4|4317.7|4311.7|3
1728469570000|2024-10-09 10:26:10|4317.9|4311.9|4317.7|4311.7|4317.9|4311.9|4317.7|4311.7|1
1728469580000|2024-10-09 10:26:20|4318.4|4312.4|4319.7|4313.7|4319.7|4313.7|4318.2|4312.2|2
1728469590000|2024-10-09 10:26:30|4320.2|4314.2|4318.9|4312.9|4320.2|4314.2|4318.9|4312.9|7
1728469600000|2024-10-09 10:26:40|4318.7|4312.7|4318.4|4312.4|4318.7|4312.7|4318.4|4312.4|0
1728469610000|2024-10-09 10:26:50|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4317.9|4311.9|0
1728469620000|2024-10-09 10:27:00|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1728469630000|2024-10-09 10:27:10|4317.7|4311.7|4318.2|4312.2|4318.2|4312.2|4317.7|4311.7|1
1728469640000|2024-10-09 10:27:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1728469650000|2024-10-09 10:27:30|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1728469660000|2024-10-09 10:27:40|4317.9|4311.9|4317.7|4311.7|4317.9|4311.9|4317.7|4311.7|0
1728469670000|2024-10-09 10:27:50|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1728469680000|2024-10-09 10:28:00|4318.2|4312.2|4317.7|4311.7|4318.4|4312.4|4317.7|4311.7|0
1728469690000|2024-10-09 10:28:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|1
1728469700000|2024-10-09 10:28:20|4316.9|4310.9|4317.2|4311.2|4317.4|4311.4|4316.9|4310.9|4
1728469710000|2024-10-09 10:28:30|4317.4|4311.4|4317.9|4311.9|4318.7|4312.7|4317.4|4311.4|3
1728469730000|2024-10-09 10:28:50|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.9|4311.9|0
1728469740000|2024-10-09 10:29:00|4318.2|4312.2|4315.9|4309.9|4318.2|4312.2|4315.9|4309.9|3
1728469750000|2024-10-09 10:29:10|4316.4|4310.4|4316.7|4310.7|4317.4|4311.4|4316.4|4310.4|1
1728469760000|2024-10-09 10:29:20|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4315.9|4309.9|1
1728469770000|2024-10-09 10:29:30|4315.9|4309.9|4315.7|4309.7|4315.9|4309.9|4315.7|4309.7|0
1728469780000|2024-10-09 10:29:40|4316.2|4310.2|4314.4|4308.4|4316.2|4310.2|4314.4|4308.4|8
1728469790000|2024-10-09 10:29:50|4314.2|4308.2|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|0
1728469800000|2024-10-09 10:30:00|4314.2|4308.2|4316.9|4310.9|4316.9|4310.9|4314.2|4308.2|5
1728469810000|2024-10-09 10:30:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1728469820000|2024-10-09 10:30:20|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|1
1728469840000|2024-10-09 10:30:40|4317.4|4311.4|4317.2|4311.2|4317.4|4311.4|4317.2|4311.2|1
1728469850000|2024-10-09 10:30:50|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1728469860000|2024-10-09 10:31:00|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|1
1728469870000|2024-10-09 10:31:10|4318.4|4312.4|4318.2|4312.2|4318.7|4312.7|4317.2|4311.2|2
1728469880000|2024-10-09 10:31:20|4317.9|4311.9|4318.2|4312.2|4318.2|4312.2|4317.9|4311.9|0
1728469890000|2024-10-09 10:31:30|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|0
1728469900000|2024-10-09 10:31:40|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|1
1728469920000|2024-10-09 10:32:00|4318.2|4312.2|4318.9|4312.9|4318.9|4312.9|4318.2|4312.2|1
1728469930000|2024-10-09 10:32:10|4318.7|4312.7|4317.7|4311.7|4318.7|4312.7|4317.7|4311.7|0
1728469940000|2024-10-09 10:32:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|3
1728469950000|2024-10-09 10:32:30|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4315.9|4309.9|4
1728469960000|2024-10-09 10:32:40|4316.4|4310.4|4317.4|4311.4|4317.4|4311.4|4316.4|4310.4|5
1728469970000|2024-10-09 10:32:50|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728469980000|2024-10-09 10:33:00|4317.4|4311.4|4313.4|4307.4|4317.4|4311.4|4312.4|4306.4|14
1728469990000|2024-10-09 10:33:10|4314.4|4308.4|4310.9|4304.9|4314.4|4308.4|4310.9|4304.9|22
1728470000000|2024-10-09 10:33:20|4311.4|4305.4|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|12
1728470010000|2024-10-09 10:33:30|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|0
1728470020000|2024-10-09 10:33:40|4311.9|4305.9|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|1
1728470030000|2024-10-09 10:33:50|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|37
1728470040000|2024-10-09 10:34:00|4311.9|4305.9|4312.6|4306.6|4312.6|4306.6|4311.9|4305.9|9
1728470050000|2024-10-09 10:34:10|4312.4|4306.4|4313.4|4307.4|4313.4|4307.4|4312.4|4306.4|1
1728470090000|2024-10-09 10:34:50|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1728470100000|2024-10-09 10:35:00|4313.4|4307.4|4311.6|4305.6|4313.4|4307.4|4311.4|4305.4|1
1728470110000|2024-10-09 10:35:10|4311.9|4305.9|4312.4|4306.4|4312.9|4306.9|4311.9|4305.9|2
1728470120000|2024-10-09 10:35:20|4312.6|4306.6|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|0
1728470130000|2024-10-09 10:35:30|4312.1|4306.1|4312.4|4306.4|4312.6|4306.6|4312.1|4306.1|2
1728470140000|2024-10-09 10:35:40|4312.6|4306.6|4312.6|4306.6|4312.9|4306.9|4312.6|4306.6|1
1728470150000|2024-10-09 10:35:50|4312.9|4306.9|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|0
1728470160000|2024-10-09 10:36:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|7
1728470170000|2024-10-09 10:36:10|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|3
1728470180000|2024-10-09 10:36:20|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|0
1728470200000|2024-10-09 10:36:40|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|0
1728470210000|2024-10-09 10:36:50|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|1
1728470220000|2024-10-09 10:37:00|4315.4|4309.4|4315.1|4309.1|4315.4|4309.4|4315.1|4309.1|0
1728470230000|2024-10-09 10:37:10|4314.1|4308.1|4315.4|4309.4|4315.4|4309.4|4314.1|4308.1|6
1728470240000|2024-10-09 10:37:20|4315.7|4309.7|4316.1|4310.1|4316.1|4310.1|4315.7|4309.7|0
1728470250000|2024-10-09 10:37:30|4315.7|4309.7|4313.9|4307.9|4315.7|4309.7|4313.9|4307.9|8
1728470260000|2024-10-09 10:37:40|4314.1|4308.1|4314.9|4308.9|4314.9|4308.9|4314.1|4308.1|2
1728470270000|2024-10-09 10:37:50|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1728470290000|2024-10-09 10:38:10|4316.6|4310.6|4316.1|4310.1|4316.6|4310.6|4316.1|4310.1|4
1728470310000|2024-10-09 10:38:30|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|3
1728470320000|2024-10-09 10:38:40|4316.9|4310.9|4316.4|4310.4|4317.1|4311.1|4316.1|4310.1|4
1728470330000|2024-10-09 10:38:50|||||||||6
1728470340000|2024-10-09 10:39:00|4315.9|4309.9|4315.9|4309.9|4316.4|4310.4|4315.4|4309.4|1
1728470350000|2024-10-09 10:39:10|4316.1|4310.1|4316.6|4310.6|4316.9|4310.9|4316.1|4310.1|2
1728470360000|2024-10-09 10:39:20|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1728470370000|2024-10-09 10:39:30|4316.1|4310.1|4316.4|4310.4|4316.9|4310.9|4316.1|4310.1|5
1728470380000|2024-10-09 10:39:40|4317.1|4311.1|4315.1|4309.1|4317.1|4311.1|4314.6|4308.6|1
1728470390000|2024-10-09 10:39:50|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|1
1728470400000|2024-10-09 10:40:00|4315.1|4309.1|4316.4|4310.4|4316.4|4310.4|4315.1|4309.1|2
1728470410000|2024-10-09 10:40:10|4316.1|4310.1|4316.4|4310.4|4316.7|4310.7|4316.1|4310.1|1
1728470420000|2024-10-09 10:40:20|4316.9|4310.9|4316.4|4310.4|4317.1|4311.1|4316.4|4310.4|2
1728470440000|2024-10-09 10:40:40|4316.2|4310.2|4313.6|4307.6|4316.2|4310.2|4313.4|4307.4|14
1728470460000|2024-10-09 10:41:00|4313.4|4307.4|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|0
1728470470000|2024-10-09 10:41:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4
1728470490000|2024-10-09 10:41:30|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|0
1728470500000|2024-10-09 10:41:40|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4311.9|4305.9|3
1728470510000|2024-10-09 10:41:50|4313.1|4307.1|4313.9|4307.9|4313.9|4307.9|4313.1|4307.1|4
1728470520000|2024-10-09 10:42:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|3
1728470530000|2024-10-09 10:42:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|25
1728470540000|2024-10-09 10:42:20|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1728470550000|2024-10-09 10:42:30|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.1|4306.1|3
1728470580000|2024-10-09 10:43:00|4312.6|4306.6|4311.9|4305.9|4312.6|4306.6|4311.9|4305.9|16
1728470590000|2024-10-09 10:43:10|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|1
1728470600000|2024-10-09 10:43:20|4312.1|4306.1|4311.4|4305.4|4312.9|4306.9|4311.4|4305.4|10
1728470610000|2024-10-09 10:43:30|4313.1|4307.1|4314.1|4308.1|4314.1|4308.1|4313.1|4307.1|8
1728470620000|2024-10-09 10:43:40|4312.6|4306.6|4311.4|4305.4|4312.6|4306.6|4311.4|4305.4|38
1728470630000|2024-10-09 10:43:50|4311.9|4305.9|4312.6|4306.6|4312.6|4306.6|4311.9|4305.9|1
1728470640000|2024-10-09 10:44:00|4313.4|4307.4|4312.1|4306.1|4313.4|4307.4|4311.9|4305.9|10
1728470650000|2024-10-09 10:44:10|4312.4|4306.4|4314.1|4308.1|4314.1|4308.1|4312.4|4306.4|1
1728470660000|2024-10-09 10:44:20|||||||||3
1728470680000|2024-10-09 10:44:40|4314.4|4308.4|4314.1|4308.1|4314.4|4308.4|4314.1|4308.1|5
1728470700000|2024-10-09 10:45:00|4314.4|4308.4|4314.1|4308.1|4314.4|4308.4|4314.1|4308.1|12
1728470730000|2024-10-09 10:45:30|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|8
1728470740000|2024-10-09 10:45:40|4313.1|4307.1|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|2
1728470750000|2024-10-09 10:45:50|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1728470760000|2024-10-09 10:46:00|4312.9|4306.9|4313.6|4307.6|4313.9|4307.9|4312.9|4306.9|1
1728470770000|2024-10-09 10:46:10|4313.9|4307.9|4314.1|4308.1|4314.1|4308.1|4313.9|4307.9|1
1728470780000|2024-10-09 10:46:20|4316.4|4310.4|4316.1|4310.1|4316.9|4310.9|4316.1|4310.1|11
1728470790000|2024-10-09 10:46:30|4316.4|4310.4|4315.4|4309.4|4316.7|4310.7|4315.4|4309.4|3
1728470810000|2024-10-09 10:46:50|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|0
1728470820000|2024-10-09 10:47:00|4315.6|4309.6|4316.1|4310.1|4316.1|4310.1|4315.4|4309.4|1
1728470830000|2024-10-09 10:47:10|4316.4|4310.4|4315.4|4309.4|4316.4|4310.4|4315.4|4309.4|2
1728470840000|2024-10-09 10:47:20|4315.1|4309.1|4315.4|4309.4|4315.4|4309.4|4315.1|4309.1|0
1728470850000|2024-10-09 10:47:30|4315.6|4309.6|4316.1|4310.1|4316.1|4310.1|4315.6|4309.6|1
1728470870000|2024-10-09 10:47:50|4315.7|4309.7|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|0
1728470890000|2024-10-09 10:48:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728470900000|2024-10-09 10:48:20|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1728470910000|2024-10-09 10:48:30|4315.9|4309.9|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|0
1728470940000|2024-10-09 10:49:00|4315.1|4309.1|4313.1|4307.1|4315.1|4309.1|4313.1|4307.1|2
1728470950000|2024-10-09 10:49:10|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|0
1728470960000|2024-10-09 10:49:20|4312.6|4306.6|4313.4|4307.4|4313.4|4307.4|4312.6|4306.6|5
1728470970000|2024-10-09 10:49:30|4313.1|4307.1|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|0
1728471000000|2024-10-09 10:50:00|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1728471010000|2024-10-09 10:50:10|4313.4|4307.4|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|0
1728471040000|2024-10-09 10:50:40|4312.9|4306.9|4312.6|4306.6|4312.9|4306.9|4312.4|4306.4|2
1728471050000|2024-10-09 10:50:50|4312.4|4306.4|4312.1|4306.1|4312.4|4306.4|4311.9|4305.9|0
1728471070000|2024-10-09 10:51:10|||||||||1
1728471080000|2024-10-09 10:51:20|4311.9|4305.9|4311.1|4305.1|4311.9|4305.9|4311.1|4305.1|2
1728471090000|2024-10-09 10:51:30|4311.6|4305.6|4311.1|4305.1|4311.9|4305.9|4311.1|4305.1|1
1728471100000|2024-10-09 10:51:40|4311.4|4305.4|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|0
1728471110000|2024-10-09 10:51:50|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|0
1728471120000|2024-10-09 10:52:00|4311.1|4305.1|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|0
1728471130000|2024-10-09 10:52:10|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|2
1728471140000|2024-10-09 10:52:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|2
1728471150000|2024-10-09 10:52:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|3
1728471170000|2024-10-09 10:52:50|4313.6|4307.6|4313.9|4307.9|4313.9|4307.9|4313.6|4307.6|0
1728471180000|2024-10-09 10:53:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1728471190000|2024-10-09 10:53:10|4314.6|4308.6|4314.1|4308.1|4314.6|4308.6|4314.1|4308.1|4
1728471210000|2024-10-09 10:53:30|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|1
1728471240000|2024-10-09 10:54:00|4313.4|4307.4|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|1
1728471280000|2024-10-09 10:54:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1728471290000|2024-10-09 10:54:50|4313.6|4307.6|4314.4|4308.4|4314.6|4308.6|4313.6|4307.6|3
1728471310000|2024-10-09 10:55:10|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|1
1728471340000|2024-10-09 10:55:40|4313.9|4307.9|4313.6|4307.6|4313.9|4307.9|4313.6|4307.6|5
1728471360000|2024-10-09 10:56:00|4313.4|4307.4|4310.6|4304.6|4313.4|4307.4|4309.9|4303.9|2
1728471370000|2024-10-09 10:56:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1728471380000|2024-10-09 10:56:20|4310.1|4304.1|4309.9|4303.9|4310.1|4304.1|4309.9|4303.9|2
1728471390000|2024-10-09 10:56:30|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1728471400000|2024-10-09 10:56:40|||||||||1
1728471420000|2024-10-09 10:57:00|||||||||1
1728471430000|2024-10-09 10:57:10|4310.6|4304.6|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|2
1728471440000|2024-10-09 10:57:20|4310.4|4304.4|4310.6|4304.6|4310.6|4304.6|4310.4|4304.4|0
1728471450000|2024-10-09 10:57:30|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1728471460000|2024-10-09 10:57:40|4311.1|4305.1|4310.9|4304.9|4311.1|4305.1|4310.9|4304.9|0
1728471470000|2024-10-09 10:57:50|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|3
1728471480000|2024-10-09 10:58:00|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|1
1728471490000|2024-10-09 10:58:10|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|1
1728471500000|2024-10-09 10:58:20|4311.4|4305.4|4309.6|4303.6|4311.4|4305.4|4309.6|4303.6|5
1728471510000|2024-10-09 10:58:30|4309.9|4303.9|4310.1|4304.1|4310.1|4304.1|4309.9|4303.9|0
1728471520000|2024-10-09 10:58:40|4310.4|4304.4|4310.1|4304.1|4310.4|4304.4|4310.1|4304.1|0
1728471530000|2024-10-09 10:58:50|4309.1|4303.1|4308.4|4302.4|4309.4|4303.4|4308.4|4302.4|25
1728471540000|2024-10-09 10:59:00|4308.6|4302.6|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|0
1728471550000|2024-10-09 10:59:10|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|3
1728471570000|2024-10-09 10:59:30|||||||||2
1728471580000|2024-10-09 10:59:40|4308.4|4302.4|4307.6|4301.6|4308.4|4302.4|4307.6|4301.6|3
1728471590000|2024-10-09 10:59:50|4307.9|4301.9|4308.1|4302.1|4308.1|4302.1|4307.9|4301.9|0
1728471600000|2024-10-09 11:00:00|||||||||1
1728471610000|2024-10-09 11:00:10|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|1
1728471620000|2024-10-09 11:00:20|4309.4|4303.4|4309.1|4303.1|4309.4|4303.4|4308.9|4302.9|5
1728471630000|2024-10-09 11:00:30|4309.4|4303.4|4309.1|4303.1|4309.4|4303.4|4309.1|4303.1|0
1728471640000|2024-10-09 11:00:40|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1728471650000|2024-10-09 11:00:50|4309.6|4303.6|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|0
1728471660000|2024-10-09 11:01:00|4309.6|4303.6|4309.1|4303.1|4309.6|4303.6|4309.1|4303.1|0
1728471670000|2024-10-09 11:01:10|4309.6|4303.6|4309.1|4303.1|4309.6|4303.6|4309.1|4303.1|8
1728471680000|2024-10-09 11:01:20|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|1
1728471690000|2024-10-09 11:01:30|4310.1|4304.1|4309.1|4303.1|4310.7|4304.7|4309.1|4303.1|7
1728471700000|2024-10-09 11:01:40|4309.4|4303.4|4310.4|4304.4|4310.4|4304.4|4309.4|4303.4|6
1728471710000|2024-10-09 11:01:50|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|1
1728471730000|2024-10-09 11:02:10|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4309.9|4303.9|0
1728471740000|2024-10-09 11:02:20|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|1
1728471750000|2024-10-09 11:02:30|4309.6|4303.6|4309.4|4303.4|4309.6|4303.6|4309.4|4303.4|2
1728471780000|2024-10-09 11:03:00|4309.1|4303.1|4309.4|4303.4|4309.4|4303.4|4309.1|4303.1|0
1728471790000|2024-10-09 11:03:10|4308.1|4302.1|4306.4|4300.4|4308.1|4302.1|4306.4|4300.4|11
1728471800000|2024-10-09 11:03:20|4304.9|4298.9|4305.1|4299.1|4305.1|4299.1|4304.4|4298.4|22
1728471810000|2024-10-09 11:03:30|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|2
1728471820000|2024-10-09 11:03:40|4304.6|4298.6|4305.4|4299.4|4305.4|4299.4|4304.6|4298.6|6
1728471840000|2024-10-09 11:04:00|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.9|4299.9|6
1728471850000|2024-10-09 11:04:10|4306.6|4300.6|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|1
1728471860000|2024-10-09 11:04:20|4306.9|4300.9|4305.4|4299.4|4306.9|4300.9|4305.4|4299.4|7
1728471870000|2024-10-09 11:04:30|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|0
1728471880000|2024-10-09 11:04:40|4305.9|4299.9|4306.1|4300.1|4306.1|4300.1|4305.9|4299.9|0
1728471900000|2024-10-09 11:05:00|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.1|4299.1|2
1728471920000|2024-10-09 11:05:20|4305.7|4299.7|4305.4|4299.4|4305.7|4299.7|4305.4|4299.4|2
1728471930000|2024-10-09 11:05:30|4306.1|4300.1|4308.1|4302.1|4308.1|4302.1|4306.1|4300.1|15
1728471940000|2024-10-09 11:05:40|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|5
1728471950000|2024-10-09 11:05:50|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|2
1728471960000|2024-10-09 11:06:00|4306.9|4300.9|4306.6|4300.6|4307.1|4301.1|4306.4|4300.4|2
1728471970000|2024-10-09 11:06:10|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|2
1728471980000|2024-10-09 11:06:20|4306.1|4300.1|4307.4|4301.4|4307.4|4301.4|4306.1|4300.1|8
1728471990000|2024-10-09 11:06:30|4307.9|4301.9|4309.1|4303.1|4309.1|4303.1|4307.9|4301.9|0
1728472000000|2024-10-09 11:06:40|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|3
1728472010000|2024-10-09 11:06:50|4309.9|4303.9|4310.1|4304.1|4311.9|4305.9|4309.9|4303.9|14
1728472020000|2024-10-09 11:07:00|4310.4|4304.4|4309.6|4303.6|4311.1|4305.1|4309.4|4303.4|55
1728472030000|2024-10-09 11:07:10|4309.4|4303.4|4309.6|4303.6|4309.6|4303.6|4308.4|4302.4|17
1728472040000|2024-10-09 11:07:20|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1728472050000|2024-10-09 11:07:30|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.4|4303.4|0
1728472060000|2024-10-09 11:07:40|4309.1|4303.1|4307.4|4301.4|4309.1|4303.1|4307.4|4301.4|10
1728472070000|2024-10-09 11:07:50|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|0
1728472080000|2024-10-09 11:08:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1728472090000|2024-10-09 11:08:10|4307.6|4301.6|4307.1|4301.1|4307.6|4301.6|4307.1|4301.1|0
1728472100000|2024-10-09 11:08:20|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|3
1728472110000|2024-10-09 11:08:30|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|3
1728472120000|2024-10-09 11:08:40|4307.9|4301.9|4307.1|4301.1|4307.9|4301.9|4307.1|4301.1|0
1728472130000|2024-10-09 11:08:50|4307.9|4301.9|4307.6|4301.6|4307.9|4301.9|4307.6|4301.6|1
1728472140000|2024-10-09 11:09:00|4307.4|4301.4|4306.6|4300.6|4307.4|4301.4|4306.6|4300.6|3
1728472150000|2024-10-09 11:09:10|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|0
1728472160000|2024-10-09 11:09:20|4305.9|4299.9|4303.6|4297.6|4305.9|4299.9|4303.6|4297.6|33
1728472170000|2024-10-09 11:09:30|4302.9|4296.9|4306.1|4300.1|4306.6|4300.6|4302.6|4296.6|64
1728472190000|2024-10-09 11:09:50|4306.4|4300.4|4306.1|4300.1|4306.4|4300.4|4306.1|4300.1|2
1728472200000|2024-10-09 11:10:00|4306.4|4300.4|4307.1|4301.1|4307.1|4301.1|4306.4|4300.4|2
1728472230000|2024-10-09 11:10:30|4307.4|4301.4|4308.1|4302.1|4308.1|4302.1|4307.4|4301.4|0
1728472250000|2024-10-09 11:10:50|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|6
1728472260000|2024-10-09 11:11:00|4307.1|4301.1|4306.9|4300.9|4307.1|4301.1|4306.9|4300.9|1
1728472270000|2024-10-09 11:11:10|4306.6|4300.6|4306.4|4300.4|4306.6|4300.6|4306.4|4300.4|2
1728472290000|2024-10-09 11:11:30|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1728472310000|2024-10-09 11:11:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|3
1728472320000|2024-10-09 11:12:00|4306.1|4300.1|4307.1|4301.1|4307.1|4301.1|4306.1|4300.1|3
1728472350000|2024-10-09 11:12:30|4306.9|4300.9|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|2
1728472360000|2024-10-09 11:12:40|4306.6|4300.6|4310.2|4304.2|4310.2|4304.2|4306.4|4300.4|20
1728472370000|2024-10-09 11:12:50|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|1
1728472390000|2024-10-09 11:13:10|4311.1|4305.1|4311.4|4305.4|4311.7|4305.7|4311.1|4305.1|3
1728472400000|2024-10-09 11:13:20|4311.7|4305.7|4312.4|4306.4|4312.7|4306.7|4311.7|4305.7|1
1728472410000|2024-10-09 11:13:30|4312.2|4306.2|4312.4|4306.4|4312.4|4306.4|4312.2|4306.2|0
1728472420000|2024-10-09 11:13:40|4315.4|4309.4|4315.7|4309.7|4315.7|4309.7|4315.4|4309.4|5
1728472430000|2024-10-09 11:13:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4
1728472440000|2024-10-09 11:14:00|4314.4|4308.4|4314.9|4308.9|4315.4|4309.4|4314.4|4308.4|16
1728472470000|2024-10-09 11:14:30|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728472480000|2024-10-09 11:14:40|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1728472490000|2024-10-09 11:14:50|4314.2|4308.2|4315.4|4309.4|4315.4|4309.4|4314.2|4308.2|1
1728472500000|2024-10-09 11:15:00|4315.7|4309.7|4315.4|4309.4|4315.7|4309.7|4315.2|4309.2|1
1728472520000|2024-10-09 11:15:20|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1728472530000|2024-10-09 11:15:30|4315.9|4309.9|4315.7|4309.7|4316.1|4310.1|4315.4|4309.4|2
1728472540000|2024-10-09 11:15:40|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728472550000|2024-10-09 11:15:50|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.4|4309.4|2
1728472560000|2024-10-09 11:16:00|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.7|4309.7|0
1728472570000|2024-10-09 11:16:10|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1728472580000|2024-10-09 11:16:20|4315.9|4309.9|4316.7|4310.7|4316.7|4310.7|4315.9|4309.9|2
1728472610000|2024-10-09 11:16:50|4315.9|4309.9|4316.1|4310.1|4316.1|4310.1|4315.9|4309.9|3
1728472620000|2024-10-09 11:17:00|4315.7|4309.7|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|4
1728472670000|2024-10-09 11:17:50|4315.2|4309.2|4314.4|4308.4|4315.2|4309.2|4314.4|4308.4|0
1728472680000|2024-10-09 11:18:00|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1728472690000|2024-10-09 11:18:10|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|2
1728472700000|2024-10-09 11:18:20|4312.9|4306.9|4312.1|4306.1|4312.9|4306.9|4311.4|4305.4|0
1728472710000|2024-10-09 11:18:30|4311.6|4305.6|4311.4|4305.4|4312.1|4306.1|4311.4|4305.4|0
1728472720000|2024-10-09 11:18:40|4311.1|4305.1|4310.9|4304.9|4311.1|4305.1|4310.9|4304.9|0
1728472730000|2024-10-09 11:18:50|4310.4|4304.4|4308.9|4302.9|4310.4|4304.4|4308.9|4302.9|14
1728472750000|2024-10-09 11:19:10|4309.1|4303.1|4310.1|4304.1|4310.1|4304.1|4309.1|4303.1|7
1728472760000|2024-10-09 11:19:20|4310.4|4304.4|4310.1|4304.1|4310.4|4304.4|4310.1|4304.1|0
1728472770000|2024-10-09 11:19:30|4310.4|4304.4|4310.6|4304.6|4310.9|4304.9|4310.4|4304.4|2
1728472780000|2024-10-09 11:19:40|4310.4|4304.4|4307.6|4301.6|4310.4|4304.4|4307.6|4301.6|7
1728472810000|2024-10-09 11:20:10|4307.9|4301.9|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|2
1728472820000|2024-10-09 11:20:20|4307.9|4301.9|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|2
1728472830000|2024-10-09 11:20:30|4307.9|4301.9|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|1
1728472840000|2024-10-09 11:20:40|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|6
1728472880000|2024-10-09 11:21:20|4308.1|4302.1|4307.9|4301.9|4308.1|4302.1|4307.1|4301.1|9
1728472890000|2024-10-09 11:21:30|4307.6|4301.6|4307.9|4301.9|4307.9|4301.9|4307.6|4301.6|0
1728472930000|2024-10-09 11:22:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1728472940000|2024-10-09 11:22:20|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|10
1728472950000|2024-10-09 11:22:30|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1728472980000|2024-10-09 11:23:00|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|0
1728473000000|2024-10-09 11:23:20|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|0
1728473010000|2024-10-09 11:23:30|4307.1|4301.1|4306.9|4300.9|4307.1|4301.1|4306.9|4300.9|0
1728473020000|2024-10-09 11:23:40|4307.1|4301.1|4306.9|4300.9|4307.1|4301.1|4306.9|4300.9|0
1728473030000|2024-10-09 11:23:50|4307.1|4301.1|4306.4|4300.4|4307.1|4301.1|4306.1|4300.1|6
1728473040000|2024-10-09 11:24:00|4306.1|4300.1|4305.9|4299.9|4306.4|4300.4|4305.6|4299.6|2
1728473050000|2024-10-09 11:24:10|||||||||1
1728473060000|2024-10-09 11:24:20|4305.6|4299.6|4305.9|4299.9|4305.9|4299.9|4305.6|4299.6|0
1728473070000|2024-10-09 11:24:30|4305.1|4299.1|4305.9|4299.9|4305.9|4299.9|4305.1|4299.1|9
1728473090000|2024-10-09 11:24:50|4306.1|4300.1|4306.9|4300.9|4306.9|4300.9|4306.1|4300.1|2
1728473100000|2024-10-09 11:25:00|4306.6|4300.6|4308.9|4302.9|4308.9|4302.9|4306.6|4300.6|2
1728473110000|2024-10-09 11:25:10|4309.4|4303.4|4310.1|4304.1|4310.1|4304.1|4309.4|4303.4|1
1728473120000|2024-10-09 11:25:20|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|2
1728473130000|2024-10-09 11:25:30|4310.9|4304.9|4310.6|4304.6|4311.1|4305.1|4310.1|4304.1|2
1728473140000|2024-10-09 11:25:40|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1728473150000|2024-10-09 11:25:50|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1728473160000|2024-10-09 11:26:00|4310.6|4304.6|4310.1|4304.1|4311.1|4305.1|4310.1|4304.1|4
1728473170000|2024-10-09 11:26:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|1
1728473190000|2024-10-09 11:26:30|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|5
1728473200000|2024-10-09 11:26:40|4312.4|4306.4|4313.1|4307.1|4313.1|4307.1|4312.4|4306.4|5
1728473210000|2024-10-09 11:26:50|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|3
1728473220000|2024-10-09 11:27:00|4312.1|4306.1|4312.4|4306.4|4312.6|4306.6|4312.1|4306.1|1
1728473230000|2024-10-09 11:27:10|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1728473240000|2024-10-09 11:27:20|4312.4|4306.4|4312.4|4306.4|4312.7|4306.7|4312.4|4306.4|1
1728473250000|2024-10-09 11:27:30|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|0
1728473270000|2024-10-09 11:27:50|4312.6|4306.6|4311.4|4305.4|4312.6|4306.6|4311.4|4305.4|1
1728473280000|2024-10-09 11:28:00|4311.6|4305.6|4311.4|4305.4|4312.1|4306.1|4311.4|4305.4|0
1728473290000|2024-10-09 11:28:10|4311.6|4305.6|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|0
1728473300000|2024-10-09 11:28:20|4311.6|4305.6|4311.6|4305.6|4311.9|4305.9|4311.4|4305.4|1
1728473310000|2024-10-09 11:28:30|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1728473340000|2024-10-09 11:29:00|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|1
1728473350000|2024-10-09 11:29:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1728473360000|2024-10-09 11:29:20|4313.9|4307.9|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|0
1728473370000|2024-10-09 11:29:30|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|0
1728473380000|2024-10-09 11:29:40|4313.7|4307.7|4313.1|4307.1|4313.7|4307.7|4313.1|4307.1|2
1728473390000|2024-10-09 11:29:50|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1728473400000|2024-10-09 11:30:00|4313.6|4307.6|4315.6|4309.6|4315.6|4309.6|4311.9|4305.9|23
1728473410000|2024-10-09 11:30:10|4315.9|4309.9|4315.4|4309.4|4316.1|4310.1|4315.4|4309.4|2
1728473420000|2024-10-09 11:30:20|4315.6|4309.6|4317.1|4311.1|4317.1|4311.1|4315.6|4309.6|47
1728473430000|2024-10-09 11:30:30|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|3
1728473450000|2024-10-09 11:30:50|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|0
1728473460000|2024-10-09 11:31:00|4315.9|4309.9|4315.4|4309.4|4316.1|4310.1|4315.4|4309.4|2
1728473470000|2024-10-09 11:31:10|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|1
1728473480000|2024-10-09 11:31:20|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|2
1728473490000|2024-10-09 11:31:30|4313.9|4307.9|4313.6|4307.6|4313.9|4307.9|4313.6|4307.6|0
1728473500000|2024-10-09 11:31:40|4313.4|4307.4|4313.4|4307.4|4314.1|4308.1|4313.4|4307.4|0
1728473510000|2024-10-09 11:31:50|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|0
1728473520000|2024-10-09 11:32:00|4313.6|4307.6|4314.4|4308.4|4314.4|4308.4|4313.6|4307.6|1
1728473530000|2024-10-09 11:32:10|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1728473540000|2024-10-09 11:32:20|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4314.2|4308.2|0
1728473550000|2024-10-09 11:32:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1728473560000|2024-10-09 11:32:40|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|0
1728473570000|2024-10-09 11:32:50|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1728473580000|2024-10-09 11:33:00|4313.4|4307.4|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|1
1728473590000|2024-10-09 11:33:10|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|0
1728473600000|2024-10-09 11:33:20|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1728473610000|2024-10-09 11:33:30|4312.9|4306.9|4313.1|4307.1|4313.1|4307.1|4312.4|4306.4|0
1728473640000|2024-10-09 11:34:00|4312.9|4306.9|4312.4|4306.4|4313.1|4307.1|4312.4|4306.4|2
1728473650000|2024-10-09 11:34:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1728473660000|2024-10-09 11:34:20|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|1
1728473670000|2024-10-09 11:34:30|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.4|4304.4|0
1728473680000|2024-10-09 11:34:40|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|1
1728473690000|2024-10-09 11:34:50|4310.6|4304.6|4311.1|4305.1|4311.6|4305.6|4310.4|4304.4|20
1728473700000|2024-10-09 11:35:00|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.4|4304.4|1
1728473710000|2024-10-09 11:35:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1728473720000|2024-10-09 11:35:20|4310.7|4304.7|4309.6|4303.6|4310.7|4304.7|4309.6|4303.6|3
1728473730000|2024-10-09 11:35:30|4309.4|4303.4|4309.1|4303.1|4309.4|4303.4|4308.6|4302.6|4
1728473740000|2024-10-09 11:35:40|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|2
1728473750000|2024-10-09 11:35:50|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|0
1728473780000|2024-10-09 11:36:20|4309.9|4303.9|4309.6|4303.6|4309.9|4303.9|4309.6|4303.6|7
1728473790000|2024-10-09 11:36:30|4309.9|4303.9|4311.6|4305.6|4311.6|4305.6|4309.9|4303.9|3
1728473800000|2024-10-09 11:36:40|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1728473810000|2024-10-09 11:36:50|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.6|4304.6|0
1728473820000|2024-10-09 11:37:00|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|0
1728473840000|2024-10-09 11:37:20|4310.1|4304.1|4310.9|4304.9|4310.9|4304.9|4310.1|4304.1|3
1728473850000|2024-10-09 11:37:30|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.1|4304.1|2
1728473860000|2024-10-09 11:37:40|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1728473870000|2024-10-09 11:37:50|4310.6|4304.6|4312.4|4306.4|4312.4|4306.4|4310.6|4304.6|6
1728473900000|2024-10-09 11:38:20|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|3
1728473910000|2024-10-09 11:38:30|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1728473920000|2024-10-09 11:38:40|4310.9|4304.9|4310.9|4304.9|4311.1|4305.1|4310.9|4304.9|0
1728473930000|2024-10-09 11:38:50|4310.6|4304.6|4310.4|4304.4|4310.6|4304.6|4310.4|4304.4|0
1728473940000|2024-10-09 11:39:00|4310.1|4304.1|4311.4|4305.4|4311.4|4305.4|4310.1|4304.1|8
1728473950000|2024-10-09 11:39:10|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1728473960000|2024-10-09 11:39:20|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|0
1728473970000|2024-10-09 11:39:30|4311.1|4305.1|4310.9|4304.9|4311.1|4305.1|4310.9|4304.9|3
1728473980000|2024-10-09 11:39:40|4310.6|4304.6|4310.4|4304.4|4310.6|4304.6|4310.4|4304.4|0
1728474000000|2024-10-09 11:40:00|4310.6|4304.6|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|1
1728474010000|2024-10-09 11:40:10|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4309.4|4303.4|10
1728474020000|2024-10-09 11:40:20|4310.6|4304.6|4310.1|4304.1|4310.6|4304.6|4310.1|4304.1|4
1728474030000|2024-10-09 11:40:30|||||||||2
1728474040000|2024-10-09 11:40:40|4309.9|4303.9|4309.6|4303.6|4309.9|4303.9|4309.4|4303.4|2
1728474050000|2024-10-09 11:40:50|4309.4|4303.4|4309.6|4303.6|4309.9|4303.9|4309.4|4303.4|0
1728474060000|2024-10-09 11:41:00|4309.9|4303.9|4310.1|4304.1|4310.1|4304.1|4309.9|4303.9|1
1728474070000|2024-10-09 11:41:10|4310.4|4304.4|4310.1|4304.1|4310.4|4304.4|4310.1|4304.1|0
1728474080000|2024-10-09 11:41:20|4310.4|4304.4|4313.6|4307.6|4313.9|4307.9|4310.4|4304.4|14
1728474090000|2024-10-09 11:41:30|4313.4|4307.4|4312.1|4306.1|4313.4|4307.4|4312.1|4306.1|2
1728474100000|2024-10-09 11:41:40|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|2
1728474110000|2024-10-09 11:41:50|4311.9|4305.9|4312.1|4306.1|4312.1|4306.1|4311.9|4305.9|0
1728474120000|2024-10-09 11:42:00|4311.9|4305.9|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|2
1728474130000|2024-10-09 11:42:10|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.1|4305.1|2
1728474150000|2024-10-09 11:42:30|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1728474160000|2024-10-09 11:42:40|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1728474170000|2024-10-09 11:42:50|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|1
1728474180000|2024-10-09 11:43:00|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|0
1728474190000|2024-10-09 11:43:10|4312.1|4306.1|4312.9|4306.9|4312.9|4306.9|4312.1|4306.1|0
1728474200000|2024-10-09 11:43:20|4312.1|4306.1|4311.4|4305.4|4312.1|4306.1|4311.4|4305.4|3
1728474220000|2024-10-09 11:43:40|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1728474230000|2024-10-09 11:43:50|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|0
1728474240000|2024-10-09 11:44:00|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|1
1728474250000|2024-10-09 11:44:10|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|0
1728474260000|2024-10-09 11:44:20|4309.1|4303.1|4308.9|4302.9|4309.1|4303.1|4308.9|4302.9|0
1728474270000|2024-10-09 11:44:30|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|0
1728474290000|2024-10-09 11:44:50|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|3
1728474300000|2024-10-09 11:45:00|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|0
1728474310000|2024-10-09 11:45:10|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|3
1728474320000|2024-10-09 11:45:20|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|11
1728474330000|2024-10-09 11:45:30|4310.9|4304.9|4311.1|4305.1|4311.1|4305.1|4310.9|4304.9|0
1728474340000|2024-10-09 11:45:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1728474360000|2024-10-09 11:46:00|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|3
1728474370000|2024-10-09 11:46:10|4310.4|4304.4|4310.6|4304.6|4310.9|4304.9|4310.4|4304.4|1
1728474390000|2024-10-09 11:46:30|4310.4|4304.4|4310.6|4304.6|4310.6|4304.6|4310.4|4304.4|1
1728474400000|2024-10-09 11:46:40|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4309.6|4303.6|1
1728474420000|2024-10-09 11:47:00|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|1
1728474430000|2024-10-09 11:47:10|4309.9|4303.9|4310.9|4304.9|4310.9|4304.9|4309.9|4303.9|0
1728474440000|2024-10-09 11:47:20|4311.4|4305.4|4309.9|4303.9|4311.4|4305.4|4309.6|4303.6|5
1728474450000|2024-10-09 11:47:30|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1728474470000|2024-10-09 11:47:50|4309.4|4303.4|4308.6|4302.6|4309.4|4303.4|4308.6|4302.6|6
1728474510000|2024-10-09 11:48:30|4308.4|4302.4|4308.1|4302.1|4308.4|4302.4|4307.9|4301.9|0
1728474530000|2024-10-09 11:48:50|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1728474560000|2024-10-09 11:49:20|4308.6|4302.6|4308.4|4302.4|4308.6|4302.6|4308.4|4302.4|1
1728474570000|2024-10-09 11:49:30|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1728474580000|2024-10-09 11:49:40|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4307.4|4301.4|1
1728474620000|2024-10-09 11:50:20|4307.1|4301.1|4306.4|4300.4|4307.1|4301.1|4306.4|4300.4|3
1728474630000|2024-10-09 11:50:30|||||||||1
1728474660000|2024-10-09 11:51:00|4306.6|4300.6|4307.4|4301.4|4307.4|4301.4|4306.6|4300.6|3
1728474670000|2024-10-09 11:51:10|4306.9|4300.9|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|1
1728474680000|2024-10-09 11:51:20|4306.1|4300.1|4306.9|4300.9|4306.9|4300.9|4306.1|4300.1|3
1728474690000|2024-10-09 11:51:30|4306.6|4300.6|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|0
1728474700000|2024-10-09 11:51:40|4307.1|4301.1|4306.9|4300.9|4307.1|4301.1|4306.9|4300.9|0
1728474720000|2024-10-09 11:52:00|4307.1|4301.1|4305.9|4299.9|4307.1|4301.1|4305.9|4299.9|1
1728474740000|2024-10-09 11:52:20|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|5
1728474750000|2024-10-09 11:52:30|4306.4|4300.4|4303.9|4297.9|4306.4|4300.4|4303.6|4297.6|84
1728474760000|2024-10-09 11:52:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|1
1728474770000|2024-10-09 11:52:50|4304.1|4298.1|4304.4|4298.4|4304.4|4298.4|4304.1|4298.1|7
1728474780000|2024-10-09 11:53:00|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|1
1728474790000|2024-10-09 11:53:10|4303.6|4297.6|4301.1|4295.1|4303.6|4297.6|4301.1|4295.1|7
1728474800000|2024-10-09 11:53:20|4302.1|4296.1|4302.1|4296.1|4302.4|4296.4|4302.1|4296.1|3
1728474810000|2024-10-09 11:53:30|4302.4|4296.4|4302.6|4296.6|4302.6|4296.6|4302.1|4296.1|0
1728474820000|2024-10-09 11:53:40|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|1
1728474830000|2024-10-09 11:53:50|4302.6|4296.6|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|4
1728474880000|2024-10-09 11:54:40|4302.6|4296.6|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|2
1728474890000|2024-10-09 11:54:50|||||||||1
1728474900000|2024-10-09 11:55:00|4302.6|4296.6|4300.1|4294.1|4302.6|4296.6|4300.1|4294.1|15
1728474910000|2024-10-09 11:55:10|4299.9|4293.9|4300.6|4294.6|4300.6|4294.6|4299.9|4293.9|5
1728474920000|2024-10-09 11:55:20|4300.1|4294.1|4299.9|4293.9|4300.6|4294.6|4299.9|4293.9|11
1728474930000|2024-10-09 11:55:30|4300.1|4294.1|4300.9|4294.9|4301.4|4295.4|4300.1|4294.1|3
1728474940000|2024-10-09 11:55:40|4300.6|4294.6|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|2
1728474950000|2024-10-09 11:55:50|4301.4|4295.4|4300.6|4294.6|4301.4|4295.4|4300.6|4294.6|16
1728474960000|2024-10-09 11:56:00|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1728474970000|2024-10-09 11:56:10|4299.9|4293.9|4300.9|4294.9|4301.9|4295.9|4299.9|4293.9|8
1728474980000|2024-10-09 11:56:20|4301.1|4295.1|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|4
1728474990000|2024-10-09 11:56:30|4301.1|4295.1|4300.9|4294.9|4301.1|4295.1|4300.9|4294.9|0
1728475010000|2024-10-09 11:56:50|4299.9|4293.9|4298.4|4292.4|4299.9|4293.9|4298.4|4292.4|8
1728475020000|2024-10-09 11:57:00|4297.4|4291.4|4297.6|4291.6|4297.6|4291.6|4297.4|4291.4|6
1728475030000|2024-10-09 11:57:10|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|0
1728475040000|2024-10-09 11:57:20|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|1
1728475050000|2024-10-09 11:57:30|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|16
1728475060000|2024-10-09 11:57:40|4299.1|4293.1|4299.4|4293.4|4299.4|4293.4|4298.6|4292.6|5
1728475070000|2024-10-09 11:57:50|4299.1|4293.1|4298.6|4292.6|4299.1|4293.1|4298.6|4292.6|1
1728475080000|2024-10-09 11:58:00|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|0
1728475090000|2024-10-09 11:58:10|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|3
1728475100000|2024-10-09 11:58:20|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|2
1728475110000|2024-10-09 11:58:30|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|0
1728475130000|2024-10-09 11:58:50|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|25
1728475140000|2024-10-09 11:59:00|4300.9|4294.9|4303.1|4297.1|4303.1|4297.1|4300.9|4294.9|8
1728475150000|2024-10-09 11:59:10|4303.6|4297.6|4306.4|4300.4|4306.6|4300.6|4303.6|4297.6|3
1728475160000|2024-10-09 11:59:20|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|2
1728475170000|2024-10-09 11:59:30|4305.9|4299.9|4305.4|4299.4|4306.1|4300.1|4305.4|4299.4|2
1728475180000|2024-10-09 11:59:40|4305.6|4299.6|4305.4|4299.4|4305.6|4299.6|4304.9|4298.9|2
1728475190000|2024-10-09 11:59:50|4305.1|4299.1|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|2
1728475200000|2024-10-09 12:00:00|4304.9|4298.9|4305.4|4299.4|4305.6|4299.6|4304.9|4298.9|6
1728475210000|2024-10-09 12:00:10|4305.6|4299.6|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|4
1728475220000|2024-10-09 12:00:20|4305.4|4299.4|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|1
1728475230000|2024-10-09 12:00:30|4305.4|4299.4|4305.1|4299.1|4305.4|4299.4|4305.1|4299.1|1
1728475240000|2024-10-09 12:00:40|4305.4|4299.4|4305.6|4299.6|4305.6|4299.6|4305.4|4299.4|0
1728475260000|2024-10-09 12:01:00|4306.6|4300.6|4306.4|4300.4|4306.6|4300.6|4306.4|4300.4|10
1728475270000|2024-10-09 12:01:10|4306.1|4300.1|4306.6|4300.6|4306.6|4300.6|4305.9|4299.9|4
1728475280000|2024-10-09 12:01:20|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|3
1728475290000|2024-10-09 12:01:30|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.9|4299.9|1
1728475300000|2024-10-09 12:01:40|4305.9|4299.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|3
1728475310000|2024-10-09 12:01:50|4305.1|4299.1|4305.4|4299.4|4305.4|4299.4|4305.1|4299.1|1
1728475320000|2024-10-09 12:02:00|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|2
1728475330000|2024-10-09 12:02:10|4304.6|4298.6|4303.6|4297.6|4304.9|4298.9|4303.6|4297.6|4
1728475340000|2024-10-09 12:02:20|4303.9|4297.9|4304.6|4298.6|4304.6|4298.6|4303.9|4297.9|1
1728475350000|2024-10-09 12:02:30|4304.4|4298.4|4304.4|4298.4|4304.6|4298.6|4304.4|4298.4|1
1728475360000|2024-10-09 12:02:40|4304.6|4298.6|4304.9|4298.9|4304.9|4298.9|4304.6|4298.6|0
1728475370000|2024-10-09 12:02:50|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|6
1728475380000|2024-10-09 12:03:00|4306.6|4300.6|4306.9|4300.9|4306.9|4300.9|4306.6|4300.6|1
1728475390000|2024-10-09 12:03:10|4307.4|4301.4|4307.6|4301.6|4307.6|4301.6|4307.4|4301.4|2
1728475400000|2024-10-09 12:03:20|4307.9|4301.9|4307.1|4301.1|4308.9|4302.9|4307.1|4301.1|6
1728475410000|2024-10-09 12:03:30|4306.6|4300.6|4306.4|4300.4|4306.6|4300.6|4306.4|4300.4|0
1728475420000|2024-10-09 12:03:40|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|0
1728475430000|2024-10-09 12:03:50|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|16
1728475440000|2024-10-09 12:04:00|4305.6|4299.6|4305.4|4299.4|4305.6|4299.6|4305.4|4299.4|0
1728475450000|2024-10-09 12:04:10|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|0
1728475460000|2024-10-09 12:04:20|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1728475470000|2024-10-09 12:04:30|4306.1|4300.1|4305.9|4299.9|4306.1|4300.1|4305.9|4299.9|0
1728475480000|2024-10-09 12:04:40|4306.1|4300.1|4307.1|4301.1|4307.1|4301.1|4306.1|4300.1|0
1728475490000|2024-10-09 12:04:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1728475500000|2024-10-09 12:05:00|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|1
1728475510000|2024-10-09 12:05:10|4307.4|4301.4|4306.6|4300.6|4307.4|4301.4|4306.1|4300.1|2
1728475520000|2024-10-09 12:05:20|4306.9|4300.9|4307.1|4301.1|4307.1|4301.1|4306.9|4300.9|1
1728475530000|2024-10-09 12:05:30|4307.4|4301.4|4307.4|4301.4|4307.6|4301.6|4307.4|4301.4|0
1728475550000|2024-10-09 12:05:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1728475560000|2024-10-09 12:06:00|4307.1|4301.1|4307.9|4301.9|4307.9|4301.9|4307.1|4301.1|0
1728475570000|2024-10-09 12:06:10|4308.1|4302.1|4308.1|4302.1|4308.4|4302.4|4308.1|4302.1|1
1728475580000|2024-10-09 12:06:20|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1728475590000|2024-10-09 12:06:30|4308.6|4302.6|4308.9|4302.9|4308.9|4302.9|4308.6|4302.6|0
1728475600000|2024-10-09 12:06:40|4309.1|4303.1|4310.1|4304.1|4310.9|4304.9|4309.1|4303.1|10
1728475610000|2024-10-09 12:06:50|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|2
1728475620000|2024-10-09 12:07:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|9
1728475630000|2024-10-09 12:07:10|4310.9|4304.9|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|9
1728475640000|2024-10-09 12:07:20|4311.6|4305.6|4312.4|4306.4|4312.4|4306.4|4311.6|4305.6|3
1728475680000|2024-10-09 12:08:00|4312.6|4306.6|4314.4|4308.4|4314.4|4308.4|4312.4|4306.4|2
1728475700000|2024-10-09 12:08:20|4314.6|4308.6|4314.4|4308.4|4314.6|4308.6|4314.4|4308.4|0
1728475710000|2024-10-09 12:08:30|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1728475720000|2024-10-09 12:08:40|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|1
1728475730000|2024-10-09 12:08:50|4314.6|4308.6|4314.4|4308.4|4314.6|4308.6|4314.4|4308.4|0
1728475740000|2024-10-09 12:09:00|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|0
1728475750000|2024-10-09 12:09:10|4313.4|4307.4|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|2
1728475760000|2024-10-09 12:09:20|4312.9|4306.9|4313.4|4307.4|4313.6|4307.6|4312.9|4306.9|1
1728475770000|2024-10-09 12:09:30|4313.6|4307.6|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|0
1728475780000|2024-10-09 12:09:40|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4312.4|4306.4|0
1728475790000|2024-10-09 12:09:50|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|1
1728475800000|2024-10-09 12:10:00|4312.4|4306.4|4313.4|4307.4|4313.9|4307.9|4312.4|4306.4|2
1728475810000|2024-10-09 12:10:10|4313.9|4307.9|4312.4|4306.4|4314.1|4308.1|4312.4|4306.4|1
1728475820000|2024-10-09 12:10:20|4311.9|4305.9|4311.6|4305.6|4311.9|4305.9|4311.4|4305.4|9
1728475830000|2024-10-09 12:10:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|2
1728475840000|2024-10-09 12:10:40|4313.4|4307.4|4312.6|4306.6|4313.4|4307.4|4312.6|4306.6|1
1728475860000|2024-10-09 12:11:00|4312.4|4306.4|4311.6|4305.6|4312.4|4306.4|4311.6|4305.6|1
1728475870000|2024-10-09 12:11:10|4311.9|4305.9|4311.6|4305.6|4311.9|4305.9|4311.6|4305.6|1
1728475880000|2024-10-09 12:11:20|4312.1|4306.1|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|3
1728475890000|2024-10-09 12:11:30|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|31
1728475900000|2024-10-09 12:11:40|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|3
1728475920000|2024-10-09 12:12:00|4311.4|4305.4|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|2
1728475930000|2024-10-09 12:12:10|4312.1|4306.1|4313.1|4307.1|4313.1|4307.1|4312.1|4306.1|1
1728475940000|2024-10-09 12:12:20|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|1
1728475950000|2024-10-09 12:12:30|4312.9|4306.9|4313.4|4307.4|4313.6|4307.6|4312.9|4306.9|1
1728475960000|2024-10-09 12:12:40|4313.6|4307.6|4314.9|4308.9|4314.9|4308.9|4313.6|4307.6|6
1728475980000|2024-10-09 12:13:00|4314.6|4308.6|4312.6|4306.6|4314.6|4308.6|4312.6|4306.6|5
1728475990000|2024-10-09 12:13:10|4312.4|4306.4|4313.1|4307.1|4313.1|4307.1|4312.4|4306.4|2
1728476000000|2024-10-09 12:13:20|4313.9|4307.9|4314.4|4308.4|4314.6|4308.6|4313.9|4307.9|0
1728476010000|2024-10-09 12:13:30|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1728476020000|2024-10-09 12:13:40|4314.4|4308.4|4314.1|4308.1|4314.6|4308.6|4314.1|4308.1|3
1728476030000|2024-10-09 12:13:50|4313.9|4307.9|4314.4|4308.4|4314.6|4308.6|4313.6|4307.6|1
1728476040000|2024-10-09 12:14:00|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1728476050000|2024-10-09 12:14:10|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|1
1728476060000|2024-10-09 12:14:20|4314.1|4308.1|4314.4|4308.4|4314.4|4308.4|4314.1|4308.1|1
1728476070000|2024-10-09 12:14:30|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|0
1728476080000|2024-10-09 12:14:40|4314.1|4308.1|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|1
1728476090000|2024-10-09 12:14:50|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|0
1728476100000|2024-10-09 12:15:00|4314.4|4308.4|4314.4|4308.4|4314.6|4308.6|4314.4|4308.4|2
1728476110000|2024-10-09 12:15:10|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1728476120000|2024-10-09 12:15:20|4313.6|4307.6|4314.1|4308.1|4314.1|4308.1|4313.6|4307.6|2
1728476140000|2024-10-09 12:15:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1728476150000|2024-10-09 12:15:50|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1728476160000|2024-10-09 12:16:00|4311.6|4305.6|4313.6|4307.6|4313.6|4307.6|4311.6|4305.6|2
1728476190000|2024-10-09 12:16:30|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4312.4|4306.4|1
1728476200000|2024-10-09 12:16:40|4312.9|4306.9|4313.6|4307.6|4313.6|4307.6|4312.9|4306.9|1
1728476210000|2024-10-09 12:16:50|4313.4|4307.4|4313.1|4307.1|4313.4|4307.4|4313.1|4307.1|0
1728476220000|2024-10-09 12:17:00|4313.4|4307.4|4312.6|4306.6|4313.4|4307.4|4312.6|4306.6|0
1728476230000|2024-10-09 12:17:10|4312.4|4306.4|4312.4|4306.4|4312.6|4306.6|4311.9|4305.9|3
1728476240000|2024-10-09 12:17:20|4312.1|4306.1|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|7
1728476250000|2024-10-09 12:17:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|8
1728476260000|2024-10-09 12:17:40|4313.1|4307.1|4312.9|4306.9|4313.1|4307.1|4312.9|4306.9|0
1728476270000|2024-10-09 12:17:50|4311.6|4305.6|4312.4|4306.4|4312.4|4306.4|4311.6|4305.6|2
1728476280000|2024-10-09 12:18:00|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|0
1728476290000|2024-10-09 12:18:10|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4312.1|4306.1|0
1728476300000|2024-10-09 12:18:20|4312.1|4306.1|4312.1|4306.1|4312.4|4306.4|4312.1|4306.1|0
1728476310000|2024-10-09 12:18:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.1|4306.1|1
1728476320000|2024-10-09 12:18:40|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4312.1|4306.1|0
1728476330000|2024-10-09 12:18:50|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|2
1728476340000|2024-10-09 12:19:00|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|0
1728476350000|2024-10-09 12:19:10|4311.6|4305.6|4312.6|4306.6|4312.6|4306.6|4311.6|4305.6|6
1728476360000|2024-10-09 12:19:20|||||||||3
1728476370000|2024-10-09 12:19:30|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|5
1728476380000|2024-10-09 12:19:40|4312.1|4306.1|4312.4|4306.4|4312.4|4306.4|4312.1|4306.1|0
1728476390000|2024-10-09 12:19:50|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1728476400000|2024-10-09 12:20:00|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|7
1728476410000|2024-10-09 12:20:10|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|26
1728476420000|2024-10-09 12:20:20|4309.1|4303.1|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|3
1728476430000|2024-10-09 12:20:30|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1728476440000|2024-10-09 12:20:40|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4310.1|4304.1|5
1728476450000|2024-10-09 12:20:50|4310.6|4304.6|4310.1|4304.1|4310.6|4304.6|4310.1|4304.1|1
1728476460000|2024-10-09 12:21:00|4310.4|4304.4|4310.1|4304.1|4310.4|4304.4|4310.1|4304.1|0
1728476470000|2024-10-09 12:21:10|4310.4|4304.4|4310.1|4304.1|4310.6|4304.6|4310.1|4304.1|0
1728476480000|2024-10-09 12:21:20|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|3
1728476490000|2024-10-09 12:21:30|4309.6|4303.6|4309.4|4303.4|4309.6|4303.6|4309.4|4303.4|1
1728476510000|2024-10-09 12:21:50|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|0
1728476520000|2024-10-09 12:22:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1728476530000|2024-10-09 12:22:10|4309.1|4303.1|4308.1|4302.1|4309.1|4303.1|4308.1|4302.1|2
1728476540000|2024-10-09 12:22:20|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|6
1728476560000|2024-10-09 12:22:40|4308.1|4302.1|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|1
1728476570000|2024-10-09 12:22:50|4307.6|4301.6|4308.9|4302.9|4308.9|4302.9|4307.6|4301.6|6
1728476580000|2024-10-09 12:23:00|4309.1|4303.1|4310.6|4304.6|4310.9|4304.9|4308.9|4302.9|1
1728476590000|2024-10-09 12:23:10|4309.6|4303.6|4310.1|4304.1|4310.1|4304.1|4309.6|4303.6|3
1728476600000|2024-10-09 12:23:20|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|0
1728476610000|2024-10-09 12:23:30|4311.1|4305.1|4311.1|4305.1|4311.4|4305.4|4310.9|4304.9|1
1728476620000|2024-10-09 12:23:40|4310.9|4304.9|4311.1|4305.1|4311.1|4305.1|4310.9|4304.9|0
1728476630000|2024-10-09 12:23:50|4311.4|4305.4|4311.4|4305.4|4311.9|4305.9|4310.9|4304.9|4
1728476640000|2024-10-09 12:24:00|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|0
1728476650000|2024-10-09 12:24:10|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|0
1728476670000|2024-10-09 12:24:30|||||||||1
1728476690000|2024-10-09 12:24:50|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1728476700000|2024-10-09 12:25:00|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4308.9|4302.9|1
1728476710000|2024-10-09 12:25:10|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1728476720000|2024-10-09 12:25:20|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1728476740000|2024-10-09 12:25:40|||||||||1
1728476750000|2024-10-09 12:25:50|4308.9|4302.9|4308.6|4302.6|4308.9|4302.9|4308.6|4302.6|0
1728476760000|2024-10-09 12:26:00|4308.4|4302.4|4306.9|4300.9|4308.4|4302.4|4306.9|4300.9|3
1728476770000|2024-10-09 12:26:10|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1728476780000|2024-10-09 12:26:20|4306.4|4300.4|4302.6|4296.6|4306.4|4300.4|4302.6|4296.6|5
1728476790000|2024-10-09 12:26:30|4302.4|4296.4|4299.1|4293.1|4302.4|4296.4|4299.1|4293.1|13
1728476800000|2024-10-09 12:26:40|4298.9|4292.9|4299.9|4293.9|4299.9|4293.9|4298.9|4292.9|10
1728476810000|2024-10-09 12:26:50|4299.6|4293.6|4299.6|4293.6|4300.4|4294.4|4299.6|4293.6|2
1728476830000|2024-10-09 12:27:10|4299.9|4293.9|4300.6|4294.6|4300.9|4294.9|4299.6|4293.6|2
1728476840000|2024-10-09 12:27:20|4301.1|4295.1|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|0
1728476860000|2024-10-09 12:27:40|4302.1|4296.1|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1728476870000|2024-10-09 12:27:50|4302.6|4296.6|4301.6|4295.6|4302.6|4296.6|4301.6|4295.6|0
1728476880000|2024-10-09 12:28:00|4302.1|4296.1|4302.6|4296.6|4302.6|4296.6|4301.9|4295.9|0
1728476890000|2024-10-09 12:28:10|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|2
1728476900000|2024-10-09 12:28:20|4301.4|4295.4|4302.4|4296.4|4302.4|4296.4|4301.4|4295.4|2
1728476910000|2024-10-09 12:28:30|4302.6|4296.6|4301.9|4295.9|4302.6|4296.6|4301.9|4295.9|1
1728476920000|2024-10-09 12:28:40|4301.6|4295.6|4301.4|4295.4|4301.6|4295.6|4301.1|4295.1|1
1728476930000|2024-10-09 12:28:50|4301.1|4295.1|4300.9|4294.9|4301.1|4295.1|4300.6|4294.6|0
1728476940000|2024-10-09 12:29:00|4300.6|4294.6|4299.4|4293.4|4300.6|4294.6|4297.4|4291.4|76
1728476960000|2024-10-09 12:29:20|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|1
1728476970000|2024-10-09 12:29:30|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.1|4293.1|2
1728476990000|2024-10-09 12:29:50|4299.1|4293.1|4299.1|4293.1|4299.4|4293.4|4299.1|4293.1|0
1728477000000|2024-10-09 12:30:00|4299.4|4293.4|4298.6|4292.6|4299.4|4293.4|4298.6|4292.6|1
1728477010000|2024-10-09 12:30:10|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|1
1728477020000|2024-10-09 12:30:20|4297.4|4291.4|4297.6|4291.6|4297.6|4291.6|4297.4|4291.4|2
1728477030000|2024-10-09 12:30:30|4297.4|4291.4|4296.6|4290.6|4297.4|4291.4|4296.4|4290.4|6
1728477040000|2024-10-09 12:30:40|4297.1|4291.1|4297.9|4291.9|4297.9|4291.9|4297.1|4291.1|10
1728477050000|2024-10-09 12:30:50|||||||||4
1728477110000|2024-10-09 12:31:50|4296.9|4290.9|4296.6|4290.6|4296.9|4290.9|4296.6|4290.6|10
1728477120000|2024-10-09 12:32:00|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|1
1728477130000|2024-10-09 12:32:10|4297.4|4291.4|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|9
1728477140000|2024-10-09 12:32:20|4297.1|4291.1|4296.9|4290.9|4297.1|4291.1|4296.9|4290.9|0
1728477150000|2024-10-09 12:32:30|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|2
1728477160000|2024-10-09 12:32:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1728477170000|2024-10-09 12:32:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1728477180000|2024-10-09 12:33:00|4296.9|4290.9|4296.9|4290.9|4297.1|4291.1|4296.9|4290.9|1
1728477190000|2024-10-09 12:33:10|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|3
1728477200000|2024-10-09 12:33:20|4297.9|4291.9|4300.6|4294.6|4300.6|4294.6|4297.9|4291.9|7
1728477210000|2024-10-09 12:33:30|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1728477220000|2024-10-09 12:33:40|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1728477230000|2024-10-09 12:33:50|4300.4|4294.4|4300.4|4294.4|4300.6|4294.6|4300.4|4294.4|0
1728477240000|2024-10-09 12:34:00|4300.6|4294.6|4299.4|4293.4|4300.6|4294.6|4299.1|4293.1|5
1728477250000|2024-10-09 12:34:10|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.4|4293.4|0
1728477260000|2024-10-09 12:34:20|4299.9|4293.9|4300.6|4294.6|4300.6|4294.6|4299.9|4293.9|0
1728477270000|2024-10-09 12:34:30|4300.4|4294.4|4300.6|4294.6|4300.6|4294.6|4300.4|4294.4|1
1728477280000|2024-10-09 12:34:40|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.1|4294.1|1
1728477290000|2024-10-09 12:34:50|4301.1|4295.1|4300.9|4294.9|4301.1|4295.1|4300.9|4294.9|1
1728477300000|2024-10-09 12:35:00|4299.9|4293.9|4299.6|4293.6|4299.9|4293.9|4299.6|4293.6|0
1728477310000|2024-10-09 12:35:10|4300.4|4294.4|4297.9|4291.9|4300.6|4294.6|4297.9|4291.9|10
1728477320000|2024-10-09 12:35:20|4296.9|4290.9|4296.6|4290.6|4296.9|4290.9|4296.6|4290.6|1
1728477330000|2024-10-09 12:35:30|4297.4|4291.4|4296.6|4290.6|4297.6|4291.6|4296.6|4290.6|5
1728477340000|2024-10-09 12:35:40|4296.9|4290.9|4296.6|4290.6|4296.9|4290.9|4296.6|4290.6|0
1728477380000|2024-10-09 12:36:20|4296.4|4290.4|4296.6|4290.6|4297.4|4291.4|4296.1|4290.1|9
1728477410000|2024-10-09 12:36:50|4297.4|4291.4|4298.6|4292.6|4298.6|4292.6|4296.9|4290.9|2
1728477420000|2024-10-09 12:37:00|4298.4|4292.4|4297.9|4291.9|4298.6|4292.6|4297.6|4291.6|4
1728477430000|2024-10-09 12:37:10|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1728477440000|2024-10-09 12:37:20|4297.9|4291.9|4298.6|4292.6|4298.6|4292.6|4297.9|4291.9|0
1728477480000|2024-10-09 12:38:00|4298.9|4292.9|4297.9|4291.9|4299.9|4293.9|4296.1|4290.1|22
1728477490000|2024-10-09 12:38:10|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|0
1728477500000|2024-10-09 12:38:20|4298.6|4292.6|4298.1|4292.1|4298.9|4292.9|4297.6|4291.6|6
1728477510000|2024-10-09 12:38:30|4298.4|4292.4|4297.9|4291.9|4298.6|4292.6|4297.9|4291.9|2
1728477520000|2024-10-09 12:38:40|4297.6|4291.6|4297.9|4291.9|4297.9|4291.9|4297.6|4291.6|2
1728477530000|2024-10-09 12:38:50|4296.9|4290.9|4296.6|4290.6|4297.1|4291.1|4296.6|4290.6|2
1728477540000|2024-10-09 12:39:00|4296.4|4290.4|4296.9|4290.9|4297.1|4291.1|4296.4|4290.4|1
1728477550000|2024-10-09 12:39:10|4296.6|4290.6|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|0
1728477560000|2024-10-09 12:39:20|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1728477570000|2024-10-09 12:39:30|4297.1|4291.1|4296.4|4290.4|4297.1|4291.1|4295.6|4289.6|4
1728477580000|2024-10-09 12:39:40|4296.9|4290.9|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|0
1728477590000|2024-10-09 12:39:50|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|1
1728477600000|2024-10-09 12:40:00|4296.1|4290.1|4295.4|4289.4|4296.1|4290.1|4295.4|4289.4|0
1728477610000|2024-10-09 12:40:10|4294.9|4288.9|4291.6|4285.6|4294.9|4288.9|4291.6|4285.6|23
1728477620000|2024-10-09 12:40:20|4291.9|4285.9|4293.4|4287.4|4293.4|4287.4|4291.9|4285.9|11
1728477630000|2024-10-09 12:40:30|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|1
1728477640000|2024-10-09 12:40:40|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1728477650000|2024-10-09 12:40:50|4294.1|4288.1|4293.4|4287.4|4294.1|4288.1|4292.6|4286.6|4
1728477660000|2024-10-09 12:41:00|4293.1|4287.1|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|1
1728477670000|2024-10-09 12:41:10|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|2
1728477690000|2024-10-09 12:41:30|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|1
1728477700000|2024-10-09 12:41:40|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|0
1728477710000|2024-10-09 12:41:50|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|1
1728477720000|2024-10-09 12:42:00|4292.1|4286.1|4292.6|4286.6|4293.4|4287.4|4292.1|4286.1|4
1728477730000|2024-10-09 12:42:10|4291.6|4285.6|4292.4|4286.4|4292.4|4286.4|4291.6|4285.6|11
1728477740000|2024-10-09 12:42:20|4291.6|4285.6|4291.6|4285.6|4291.9|4285.9|4291.6|4285.6|0
1728477750000|2024-10-09 12:42:30|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1728477760000|2024-10-09 12:42:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|2
1728477770000|2024-10-09 12:42:50|4292.6|4286.6|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|1
1728477780000|2024-10-09 12:43:00|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|1
1728477790000|2024-10-09 12:43:10|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1728477800000|2024-10-09 12:43:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.6|4286.6|0
1728477810000|2024-10-09 12:43:30|4293.9|4287.9|4292.9|4286.9|4293.9|4287.9|4292.9|4286.9|7
1728477820000|2024-10-09 12:43:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1728477830000|2024-10-09 12:43:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|0
1728477840000|2024-10-09 12:44:00|4294.6|4288.6|4295.4|4289.4|4295.4|4289.4|4294.6|4288.6|3
1728477850000|2024-10-09 12:44:10|4296.9|4290.9|4293.4|4287.4|4296.9|4290.9|4293.4|4287.4|12
1728477870000|2024-10-09 12:44:30|4293.9|4287.9|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|1
1728477880000|2024-10-09 12:44:40|4294.4|4288.4|4293.6|4287.6|4294.4|4288.4|4292.6|4286.6|9
1728477890000|2024-10-09 12:44:50|4293.4|4287.4|4292.6|4286.6|4293.4|4287.4|4292.4|4286.4|1
1728480600000|2024-10-09 13:30:00|4275.1|4269.1|4275.6|4269.6|4278.4|4272.4|4267.4|4261.4|627
1728480610000|2024-10-09 13:30:10|4276.4|4270.4|4272.6|4266.6|4279.6|4273.6|4269.6|4263.6|88
1728480620000|2024-10-09 13:30:20|4267.9|4261.9|4266.4|4260.4|4268.9|4262.9|4263.4|4257.4|206
1728480630000|2024-10-09 13:30:30|4266.6|4260.6|4267.6|4261.6|4269.6|4263.6|4265.4|4259.4|31
1728480640000|2024-10-09 13:30:40|4267.9|4261.9|4266.6|4260.6|4269.1|4263.1|4265.6|4259.6|38
1728480650000|2024-10-09 13:30:50|4266.9|4260.9|4260.8|4254.8|4267.4|4261.4|4259.6|4253.6|58
1728480660000|2024-10-09 13:31:00|4261.1|4255.1|4267.4|4261.4|4267.8|4261.8|4260.6|4254.6|61
1728480670000|2024-10-09 13:31:10|4267.1|4261.1|4261.1|4255.1|4267.1|4261.1|4260.3|4254.3|262
1728480680000|2024-10-09 13:31:20|4260.8|4254.8|4262.8|4256.8|4265.8|4259.8|4260.8|4254.8|54
1728480690000|2024-10-09 13:31:30|4263.4|4257.4|4263.8|4257.8|4265.1|4259.1|4263.4|4257.4|47
1728480700000|2024-10-09 13:31:40|4265.9|4259.9|4266.1|4260.1|4267.4|4261.4|4264.4|4258.4|77
1728480710000|2024-10-09 13:31:50|4266.3|4260.3|4261.3|4255.3|4266.6|4260.6|4261.1|4255.1|76
1728480720000|2024-10-09 13:32:00|4261.8|4255.8|4258.8|4252.8|4261.8|4255.8|4257.8|4251.8|67
1728480730000|2024-10-09 13:32:10|4258.6|4252.6|4253.8|4247.8|4260.1|4254.1|4252.4|4246.4|49
1728480740000|2024-10-09 13:32:20|4253.6|4247.6|4252.4|4246.4|4255.8|4249.8|4252.1|4246.1|105
1728480750000|2024-10-09 13:32:30|4252.6|4246.6|4257.1|4251.1|4258.1|4252.1|4252.6|4246.6|24
1728480760000|2024-10-09 13:32:40|4257.8|4251.8|4261.4|4255.4|4261.4|4255.4|4256.6|4250.6|60
1728480770000|2024-10-09 13:32:50|4261.6|4255.6|4266.4|4260.4|4266.6|4260.6|4261.4|4255.4|40
1728480780000|2024-10-09 13:33:00|4266.1|4260.1|4273.6|4267.6|4273.6|4267.6|4266.1|4260.1|60
1728480790000|2024-10-09 13:33:10|4273.1|4267.1|4275.1|4269.1|4275.1|4269.1|4273.1|4267.1|11
1728480800000|2024-10-09 13:33:20|4274.1|4268.1|4272.6|4266.6|4275.1|4269.1|4272.1|4266.1|25
1728480810000|2024-10-09 13:33:30|4272.8|4266.8|4275.4|4269.4|4275.9|4269.9|4272.8|4266.8|28
1728480820000|2024-10-09 13:33:40|4275.6|4269.6|4271.1|4265.1|4277.1|4271.1|4269.1|4263.1|28
1728480830000|2024-10-09 13:33:50|4272.1|4266.1|4273.1|4267.1|4273.1|4267.1|4271.1|4265.1|18
1728480840000|2024-10-09 13:34:00|4273.4|4267.4|4276.1|4270.1|4277.6|4271.6|4272.6|4266.6|24
1728480850000|2024-10-09 13:34:10|4277.1|4271.1|4270.8|4264.8|4277.1|4271.1|4269.8|4263.8|33
1728480860000|2024-10-09 13:34:20|4270.4|4264.4|4266.1|4260.1|4270.4|4264.4|4265.9|4259.9|35
1728480870000|2024-10-09 13:34:30|4265.3|4259.3|4263.4|4257.4|4266.1|4260.1|4263.1|4257.1|33
1728480880000|2024-10-09 13:34:40|4263.1|4257.1|4262.8|4256.8|4263.4|4257.4|4260.3|4254.3|25
1728480890000|2024-10-09 13:34:50|4262.6|4256.6|4263.3|4257.3|4265.1|4259.1|4262.6|4256.6|12
1728480900000|2024-10-09 13:35:00|4262.8|4256.8|4263.1|4257.1|4263.1|4257.1|4259.8|4253.8|29
1728480910000|2024-10-09 13:35:10|4263.8|4257.8|4259.3|4253.3|4263.8|4257.8|4259.3|4253.3|54
1728480920000|2024-10-09 13:35:20|4259.1|4253.1|4260.4|4254.4|4260.6|4254.6|4258.1|4252.1|21
1728480930000|2024-10-09 13:35:30|4260.6|4254.6|4253.1|4247.1|4260.8|4254.8|4253.1|4247.1|27
1728480940000|2024-10-09 13:35:40|4253.8|4247.8|4255.1|4249.1|4255.1|4249.1|4251.6|4245.6|30
1728480950000|2024-10-09 13:35:50|4254.9|4248.9|4252.1|4246.1|4254.9|4248.9|4251.8|4245.8|22
1728480960000|2024-10-09 13:36:00|4252.8|4246.8|4253.6|4247.6|4254.1|4248.1|4252.4|4246.4|40
1728480970000|2024-10-09 13:36:10|4253.3|4247.3|4253.8|4247.8|4254.1|4248.1|4252.1|4246.1|49
1728480980000|2024-10-09 13:36:20|4252.8|4246.8|4250.4|4244.4|4252.8|4246.8|4249.3|4243.3|32
1728480990000|2024-10-09 13:36:30|4250.6|4244.6|4251.3|4245.3|4252.1|4246.1|4250.1|4244.1|13
1728481000000|2024-10-09 13:36:40|4251.8|4245.8|4250.3|4244.3|4251.8|4245.8|4248.8|4242.8|42
1728481010000|2024-10-09 13:36:50|4249.8|4243.8|4245.8|4239.8|4251.6|4245.6|4243.1|4237.1|195
1728481020000|2024-10-09 13:37:00|4246.1|4240.1|4248.1|4242.1|4249.1|4243.1|4245.3|4239.3|48
1728481030000|2024-10-09 13:37:10|4247.8|4241.8|4251.6|4245.6|4251.6|4245.6|4246.6|4240.6|36
1728481040000|2024-10-09 13:37:20|4251.3|4245.3|4245.6|4239.6|4251.6|4245.6|4245.6|4239.6|145
1728481050000|2024-10-09 13:37:30|4245.3|4239.3|4248.3|4242.3|4248.3|4242.3|4245.3|4239.3|20
1728481060000|2024-10-09 13:37:40|4248.1|4242.1|4247.8|4241.8|4249.6|4243.6|4247.8|4241.8|17
1728481070000|2024-10-09 13:37:50|4247.3|4241.3|4244.3|4238.3|4247.3|4241.3|4243.6|4237.6|38
1728481080000|2024-10-09 13:38:00|4244.1|4238.1|4244.3|4238.3|4249.8|4243.8|4244.1|4238.1|49
1728481090000|2024-10-09 13:38:10|4244.6|4238.6|4247.1|4241.1|4248.6|4242.6|4244.6|4238.6|30
1728481100000|2024-10-09 13:38:20|4247.8|4241.8|4246.8|4240.8|4247.8|4241.8|4246.3|4240.3|9
1728481110000|2024-10-09 13:38:30|4248.1|4242.1|4244.6|4238.6|4248.6|4242.6|4244.6|4238.6|120
1728481120000|2024-10-09 13:38:40|4246.3|4240.3|4246.8|4240.8|4247.6|4241.6|4245.6|4239.6|14
1728481130000|2024-10-09 13:38:50|4247.3|4241.3|4253.3|4247.3|4253.6|4247.6|4247.3|4241.3|38
1728481140000|2024-10-09 13:39:00|4252.6|4246.6|4249.3|4243.3|4254.1|4248.1|4248.6|4242.6|84
1728481150000|2024-10-09 13:39:10|4249.1|4243.1|4251.6|4245.6|4252.8|4246.8|4248.8|4242.8|9
1728481160000|2024-10-09 13:39:20|4249.3|4243.3|4251.3|4245.3|4251.3|4245.3|4249.1|4243.1|18
1728481170000|2024-10-09 13:39:30|4250.8|4244.8|4253.3|4247.3|4254.3|4248.3|4250.6|4244.6|15
1728481180000|2024-10-09 13:39:40|4252.8|4246.8|4251.6|4245.6|4252.8|4246.8|4251.6|4245.6|4
1728481190000|2024-10-09 13:39:50|4252.6|4246.6|4250.8|4244.8|4254.6|4248.6|4250.8|4244.8|33
1728481200000|2024-10-09 13:40:00|4249.6|4243.6|4247.6|4241.6|4249.6|4243.6|4245.8|4239.8|19
1728481210000|2024-10-09 13:40:10|4250.6|4244.6|4248.1|4242.1|4250.6|4244.6|4248.1|4242.1|14
1728481220000|2024-10-09 13:40:20|4248.3|4242.3|4249.3|4243.3|4249.6|4243.6|4247.6|4241.6|19
1728481230000|2024-10-09 13:40:30|4249.8|4243.8|4253.6|4247.6|4253.8|4247.8|4249.8|4243.8|42
1728481240000|2024-10-09 13:40:40|4253.8|4247.8|4254.6|4248.6|4256.1|4250.1|4252.8|4246.8|55
1728481250000|2024-10-09 13:40:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4252.8|4246.8|24
1728481260000|2024-10-09 13:41:00|4253.3|4247.3|4253.6|4247.6|4253.6|4247.6|4252.8|4246.8|5
1728481270000|2024-10-09 13:41:10|4254.1|4248.1|4257.6|4251.6|4257.9|4251.9|4254.1|4248.1|23
1728481280000|2024-10-09 13:41:20|4257.8|4251.8|4260.3|4254.3|4260.8|4254.8|4257.3|4251.3|251
1728481290000|2024-10-09 13:41:30|4259.3|4253.3|4260.1|4254.1|4260.1|4254.1|4258.6|4252.6|18
1728481300000|2024-10-09 13:41:40|4259.9|4253.9|4262.3|4256.3|4262.6|4256.6|4259.4|4253.4|50
1728481310000|2024-10-09 13:41:50|4261.4|4255.4|4260.3|4254.3|4261.6|4255.6|4259.1|4253.1|23
1728481320000|2024-10-09 13:42:00|4260.6|4254.6|4262.6|4256.6|4262.9|4256.9|4259.1|4253.1|56
1728481330000|2024-10-09 13:42:10|4262.9|4256.9|4262.1|4256.1|4262.9|4256.9|4260.1|4254.1|34
1728481340000|2024-10-09 13:42:20|4262.3|4256.3|4262.1|4256.1|4263.4|4257.4|4261.1|4255.1|26
1728481350000|2024-10-09 13:42:30|4261.1|4255.1|4255.8|4249.8|4262.3|4256.3|4255.8|4249.8|49
1728481360000|2024-10-09 13:42:40|4256.1|4250.1|4256.8|4250.8|4256.8|4250.8|4253.8|4247.8|49
1728481370000|2024-10-09 13:42:50|4256.6|4250.6|4259.1|4253.1|4260.1|4254.1|4256.6|4250.6|29
1728481380000|2024-10-09 13:43:00|4258.1|4252.1|4258.6|4252.6|4259.6|4253.6|4258.1|4252.1|9
1728481390000|2024-10-09 13:43:10|4258.3|4252.3|4257.6|4251.6|4258.3|4252.3|4256.3|4250.3|16
1728481400000|2024-10-09 13:43:20|4258.4|4252.4|4260.6|4254.6|4260.6|4254.6|4258.1|4252.1|3
1728481410000|2024-10-09 13:43:30|4260.1|4254.1|4261.1|4255.1|4261.9|4255.9|4260.1|4254.1|23
1728481420000|2024-10-09 13:43:40|4260.9|4254.9|4253.8|4247.8|4262.4|4256.4|4253.3|4247.3|111
1728481430000|2024-10-09 13:43:50|4254.1|4248.1|4254.1|4248.1|4255.4|4249.4|4253.8|4247.8|49
1728481440000|2024-10-09 13:44:00|4254.6|4248.6|4256.1|4250.1|4257.1|4251.1|4254.6|4248.6|9
1728481450000|2024-10-09 13:44:10|4256.8|4250.8|4251.3|4245.3|4256.8|4250.8|4251.3|4245.3|14
1728481460000|2024-10-09 13:44:20|4251.6|4245.6|4249.3|4243.3|4251.6|4245.6|4248.3|4242.3|18
1728481470000|2024-10-09 13:44:30|4247.1|4241.1|4249.3|4243.3|4250.1|4244.1|4247.1|4241.1|26
1728481480000|2024-10-09 13:44:40|4249.8|4243.8|4248.6|4242.6|4250.3|4244.3|4248.3|4242.3|11
1728481490000|2024-10-09 13:44:50|4248.8|4242.8|4247.1|4241.1|4249.1|4243.1|4247.1|4241.1|20
1728481500000|2024-10-09 13:45:00|4248.1|4242.1|4254.1|4248.1|4256.1|4250.1|4248.1|4242.1|63
1728481510000|2024-10-09 13:45:10|4254.6|4248.6|4257.1|4251.1|4258.4|4252.4|4254.6|4248.6|46
1728481520000|2024-10-09 13:45:20|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4256.3|4250.3|13
1728481530000|2024-10-09 13:45:30|4258.1|4252.1|4259.9|4253.9|4259.9|4253.9|4257.9|4251.9|15
1728481540000|2024-10-09 13:45:40|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4258.4|4252.4|20
1728481550000|2024-10-09 13:45:50|4260.9|4254.9|4259.1|4253.1|4260.9|4254.9|4258.9|4252.9|14
1728481560000|2024-10-09 13:46:00|4259.4|4253.4|4264.4|4258.4|4264.4|4258.4|4259.4|4253.4|32
1728481570000|2024-10-09 13:46:10|4265.1|4259.1|4263.9|4257.9|4265.4|4259.4|4263.1|4257.1|18
1728481580000|2024-10-09 13:46:20|4261.9|4255.9|4258.1|4252.1|4261.9|4255.9|4257.4|4251.4|64
1728481590000|2024-10-09 13:46:30|4258.4|4252.4|4257.6|4251.6|4258.4|4252.4|4256.6|4250.6|36
1728481600000|2024-10-09 13:46:40|4257.9|4251.9|4261.6|4255.6|4261.6|4255.6|4257.6|4251.6|12
1728481610000|2024-10-09 13:46:50|4260.9|4254.9|4256.9|4250.9|4260.9|4254.9|4255.9|4249.9|45
1728481620000|2024-10-09 13:47:00|4257.1|4251.1|4250.4|4244.4|4257.9|4251.9|4250.4|4244.4|19
1728481630000|2024-10-09 13:47:10|4251.4|4245.4|4252.9|4246.9|4253.1|4247.1|4250.4|4244.4|28
1728481640000|2024-10-09 13:47:20|4252.6|4246.6|4253.1|4247.1|4254.8|4248.8|4252.6|4246.6|42
1728481650000|2024-10-09 13:47:30|4252.9|4246.9|4252.4|4246.4|4253.4|4247.4|4251.4|4245.4|54
1728481660000|2024-10-09 13:47:40|4252.9|4246.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|4
1728481670000|2024-10-09 13:47:50|4254.4|4248.4|4253.6|4247.6|4254.6|4248.6|4253.1|4247.1|34
1728481680000|2024-10-09 13:48:00|4253.4|4247.4|4255.1|4249.1|4255.4|4249.4|4251.9|4245.9|22
1728481690000|2024-10-09 13:48:10|4255.9|4249.9|4255.9|4249.9|4257.4|4251.4|4255.6|4249.6|12
1728481700000|2024-10-09 13:48:20|4256.6|4250.6|4255.1|4249.1|4256.6|4250.6|4254.6|4248.6|14
1728481710000|2024-10-09 13:48:30|4255.4|4249.4|4256.1|4250.1|4256.4|4250.4|4255.4|4249.4|2
1728481720000|2024-10-09 13:48:40|4256.4|4250.4|4255.6|4249.6|4256.4|4250.4|4254.9|4248.9|11
1728481730000|2024-10-09 13:48:50|4255.9|4249.9|4256.6|4250.6|4256.9|4250.9|4254.9|4248.9|22
1728481740000|2024-10-09 13:49:00|4256.9|4250.9|4261.6|4255.6|4261.6|4255.6|4255.6|4249.6|29
1728481750000|2024-10-09 13:49:10|4260.9|4254.9|4261.9|4255.9|4261.9|4255.9|4260.4|4254.4|14
1728481760000|2024-10-09 13:49:20|4261.6|4255.6|4259.9|4253.9|4263.4|4257.4|4259.9|4253.9|8
1728481770000|2024-10-09 13:49:30|4260.4|4254.4|4260.9|4254.9|4262.4|4256.4|4260.4|4254.4|11
1728481780000|2024-10-09 13:49:40|4260.6|4254.6|4260.6|4254.6|4263.6|4257.6|4260.4|4254.4|12
1728481790000|2024-10-09 13:49:50|4260.9|4254.9|4258.9|4252.9|4261.9|4255.9|4258.6|4252.6|17
1728481800000|2024-10-09 13:50:00|4258.6|4252.6|4253.6|4247.6|4258.6|4252.6|4253.6|4247.6|19
1728481810000|2024-10-09 13:50:10|4253.9|4247.9|4253.6|4247.6|4254.1|4248.1|4252.4|4246.4|14
1728481820000|2024-10-09 13:50:20|4253.9|4247.9|4253.9|4247.9|4254.9|4248.9|4253.4|4247.4|6
1728481830000|2024-10-09 13:50:30|4253.6|4247.6|4254.4|4248.4|4254.9|4248.9|4253.6|4247.6|14
1728481840000|2024-10-09 13:50:40|4254.6|4248.6|4256.6|4250.6|4256.6|4250.6|4254.6|4248.6|51
1728481850000|2024-10-09 13:50:50|4257.1|4251.1|4254.4|4248.4|4257.1|4251.1|4253.9|4247.9|16
1728481860000|2024-10-09 13:51:00|4254.6|4248.6|4253.4|4247.4|4254.6|4248.6|4252.9|4246.9|19
1728481870000|2024-10-09 13:51:10|4252.6|4246.6|4253.9|4247.9|4254.4|4248.4|4251.9|4245.9|31
1728481880000|2024-10-09 13:51:20|4253.6|4247.6|4254.4|4248.4|4254.4|4248.4|4253.6|4247.6|10
1728481890000|2024-10-09 13:51:30|4254.6|4248.6|4257.4|4251.4|4257.4|4251.4|4254.6|4248.6|9
1728481900000|2024-10-09 13:51:40|4257.1|4251.1|4257.1|4251.1|4258.6|4252.6|4256.9|4250.9|11
1728481910000|2024-10-09 13:51:50|4256.9|4250.9|4255.9|4249.9|4257.4|4251.4|4255.1|4249.1|8
1728481920000|2024-10-09 13:52:00|4256.1|4250.1|4254.6|4248.6|4256.6|4250.6|4254.6|4248.6|12
1728481930000|2024-10-09 13:52:10|4253.9|4247.9|4252.4|4246.4|4253.9|4247.9|4251.6|4245.6|8
1728481940000|2024-10-09 13:52:20|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|8
1728481950000|2024-10-09 13:52:30|4253.6|4247.6|4254.6|4248.6|4254.6|4248.6|4253.6|4247.6|12
1728481960000|2024-10-09 13:52:40|4255.1|4249.1|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|15
1728481970000|2024-10-09 13:52:50|4255.1|4249.1|4254.6|4248.6|4255.4|4249.4|4254.4|4248.4|8
1728481980000|2024-10-09 13:53:00|4254.9|4248.9|4256.4|4250.4|4257.4|4251.4|4254.6|4248.6|17
1728481990000|2024-10-09 13:53:10|4256.6|4250.6|4256.4|4250.4|4256.9|4250.9|4256.1|4250.1|7
1728482000000|2024-10-09 13:53:20|4256.6|4250.6|4257.1|4251.1|4258.4|4252.4|4256.6|4250.6|13
1728482010000|2024-10-09 13:53:30|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.6|4250.6|7
1728482020000|2024-10-09 13:53:40|4258.4|4252.4|4260.4|4254.4|4260.4|4254.4|4258.4|4252.4|15
1728482030000|2024-10-09 13:53:50|4259.4|4253.4|4258.9|4252.9|4260.4|4254.4|4258.9|4252.9|13
1728482040000|2024-10-09 13:54:00|4258.6|4252.6|4259.4|4253.4|4259.9|4253.9|4257.9|4251.9|14
1728482050000|2024-10-09 13:54:10|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|13
1728482060000|2024-10-09 13:54:20|4256.4|4250.4|4255.4|4249.4|4256.4|4250.4|4252.6|4246.6|28
1728482070000|2024-10-09 13:54:30|4254.4|4248.4|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|11
1728482080000|2024-10-09 13:54:40|4255.6|4249.6|4256.4|4250.4|4256.4|4250.4|4255.6|4249.6|9
1728482090000|2024-10-09 13:54:50|4256.9|4250.9|4258.1|4252.1|4258.6|4252.6|4256.6|4250.6|25
1728482100000|2024-10-09 13:55:00|4259.4|4253.4|4258.6|4252.6|4260.4|4254.4|4258.6|4252.6|19
1728482110000|2024-10-09 13:55:10|4258.9|4252.9|4260.6|4254.6|4260.6|4254.6|4258.9|4252.9|31
1728482120000|2024-10-09 13:55:20|4259.9|4253.9|4254.6|4248.6|4260.1|4254.1|4254.6|4248.6|35
1728482130000|2024-10-09 13:55:30|4255.4|4249.4|4254.6|4248.6|4255.4|4249.4|4254.6|4248.6|3
1728482140000|2024-10-09 13:55:40|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|9
1728482150000|2024-10-09 13:55:50|4254.9|4248.9|4254.1|4248.1|4254.9|4248.9|4253.6|4247.6|15
1728482160000|2024-10-09 13:56:00|4253.6|4247.6|4255.4|4249.4|4255.6|4249.6|4253.6|4247.6|31
1728482170000|2024-10-09 13:56:10|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|10
1728482180000|2024-10-09 13:56:20|4255.1|4249.1|4254.9|4248.9|4255.4|4249.4|4254.6|4248.6|7
1728482190000|2024-10-09 13:56:30|4255.1|4249.1|4255.9|4249.9|4256.9|4250.9|4254.9|4248.9|12
1728482200000|2024-10-09 13:56:40|4256.6|4250.6|4255.1|4249.1|4256.6|4250.6|4254.4|4248.4|7
1728482210000|2024-10-09 13:56:50|4254.9|4248.9|4255.4|4249.4|4256.4|4250.4|4254.9|4248.9|9
1728482220000|2024-10-09 13:57:00|4255.6|4249.6|4259.6|4253.6|4259.6|4253.6|4254.9|4248.9|49
1728482230000|2024-10-09 13:57:10|4258.9|4252.9|4256.9|4250.9|4258.9|4252.9|4255.9|4249.9|74
1728482240000|2024-10-09 13:57:20|4257.4|4251.4|4255.9|4249.9|4258.6|4252.6|4255.9|4249.9|9
1728482250000|2024-10-09 13:57:30|4256.6|4250.6|4254.9|4248.9|4256.6|4250.6|4253.9|4247.9|7
1728482260000|2024-10-09 13:57:40|4255.4|4249.4|4254.4|4248.4|4256.4|4250.4|4252.9|4246.9|113
1728482270000|2024-10-09 13:57:50|4254.1|4248.1|4253.6|4247.6|4254.4|4248.4|4253.4|4247.4|9
1728482280000|2024-10-09 13:58:00|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4252.6|4246.6|21
1728482290000|2024-10-09 13:58:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4253.6|4247.6|8
1728482300000|2024-10-09 13:58:20|4255.1|4249.1|4254.6|4248.6|4255.6|4249.6|4254.4|4248.4|15
1728482310000|2024-10-09 13:58:30|4253.9|4247.9|4255.9|4249.9|4256.4|4250.4|4253.9|4247.9|18
1728482320000|2024-10-09 13:58:40|4256.1|4250.1|4254.4|4248.4|4256.4|4250.4|4253.9|4247.9|21
1728482330000|2024-10-09 13:58:50|4254.1|4248.1|4253.9|4247.9|4254.6|4248.6|4252.9|4246.9|6
1728482340000|2024-10-09 13:59:00|4254.4|4248.4|4255.9|4249.9|4256.1|4250.1|4254.4|4248.4|63
1728482350000|2024-10-09 13:59:10|4254.6|4248.6|4255.9|4249.9|4255.9|4249.9|4254.6|4248.6|7
1728482360000|2024-10-09 13:59:20|4257.9|4251.9|4255.9|4249.9|4257.9|4251.9|4255.6|4249.6|27
1728482370000|2024-10-09 13:59:30|4255.6|4249.6|4254.9|4248.9|4255.6|4249.6|4254.9|4248.9|9
1728482380000|2024-10-09 13:59:40|4255.1|4249.1|4255.6|4249.6|4258.1|4252.1|4255.1|4249.1|17
1728482390000|2024-10-09 13:59:50|4255.4|4249.4|4255.1|4249.1|4255.6|4249.6|4253.9|4247.9|16
1728482400000|2024-10-09 14:00:00|4254.9|4248.9|4254.9|4248.9|4255.9|4249.9|4254.4|4248.4|17
1728482410000|2024-10-09 14:00:10|4254.6|4248.6|4257.1|4251.1|4257.1|4251.1|4253.9|4247.9|66
1728482420000|2024-10-09 14:00:20|4257.4|4251.4|4260.9|4254.9|4260.9|4254.9|4257.4|4251.4|61
1728482430000|2024-10-09 14:00:30|4261.9|4255.9|4261.9|4255.9|4262.4|4256.4|4260.9|4254.9|80
1728482440000|2024-10-09 14:00:40|4262.1|4256.1|4262.1|4256.1|4262.9|4256.9|4261.1|4255.1|25
1728482450000|2024-10-09 14:00:50|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4260.9|4254.9|36
1728482460000|2024-10-09 14:01:00|4261.1|4255.1|4259.9|4253.9|4262.1|4256.1|4259.9|4253.9|28
1728482470000|2024-10-09 14:01:10|4260.1|4254.1|4259.9|4253.9|4261.6|4255.6|4259.9|4253.9|23
1728482480000|2024-10-09 14:01:20|4260.4|4254.4|4262.9|4256.9|4262.9|4256.9|4260.1|4254.1|21
1728482490000|2024-10-09 14:01:30|4263.1|4257.1|4261.9|4255.9|4263.9|4257.9|4261.9|4255.9|25
1728482500000|2024-10-09 14:01:40|4262.4|4256.4|4263.4|4257.4|4263.9|4257.9|4262.4|4256.4|10
1728482510000|2024-10-09 14:01:50|4262.9|4256.9|4263.9|4257.9|4263.9|4257.9|4262.9|4256.9|6
1728482520000|2024-10-09 14:02:00|4265.9|4259.9|4277.1|4271.1|4277.4|4271.4|4265.9|4259.9|159
1728482530000|2024-10-09 14:02:10|4276.6|4270.6|4278.1|4272.1|4278.1|4272.1|4274.9|4268.9|40
1728482540000|2024-10-09 14:02:20|4277.9|4271.9|4280.6|4274.6|4282.4|4276.4|4276.9|4270.9|42
1728482550000|2024-10-09 14:02:30|4280.4|4274.4|4277.4|4271.4|4281.6|4275.6|4277.4|4271.4|34
1728482560000|2024-10-09 14:02:40|4277.1|4271.1|4275.6|4269.6|4277.1|4271.1|4275.6|4269.6|10
1728482570000|2024-10-09 14:02:50|4276.6|4270.6|4278.6|4272.6|4278.6|4272.6|4276.1|4270.1|54
1728482580000|2024-10-09 14:03:00|4278.4|4272.4|4280.4|4274.4|4281.4|4275.4|4278.1|4272.1|24
1728482590000|2024-10-09 14:03:10|4278.6|4272.6|4277.4|4271.4|4278.6|4272.6|4276.9|4270.9|32
1728482600000|2024-10-09 14:03:20|4277.6|4271.6|4278.9|4272.9|4279.4|4273.4|4277.4|4271.4|18
1728482610000|2024-10-09 14:03:30|4277.9|4271.9|4275.9|4269.9|4277.9|4271.9|4275.3|4269.3|47
1728482620000|2024-10-09 14:03:40|4276.1|4270.1|4274.1|4268.1|4276.1|4270.1|4273.9|4267.9|49
1728482630000|2024-10-09 14:03:50|4274.3|4268.3|4275.1|4269.1|4275.1|4269.1|4274.1|4268.1|13
1728482640000|2024-10-09 14:04:00|4274.8|4268.8|4279.1|4273.1|4279.1|4273.1|4274.1|4268.1|24
1728482650000|2024-10-09 14:04:10|4278.8|4272.8|4277.6|4271.6|4278.8|4272.8|4276.3|4270.3|72
1728482660000|2024-10-09 14:04:20|4277.3|4271.3|4275.6|4269.6|4277.3|4271.3|4275.3|4269.3|12
1728482670000|2024-10-09 14:04:30|4275.3|4269.3|4274.1|4268.1|4275.3|4269.3|4272.6|4266.6|35
1728482680000|2024-10-09 14:04:40|4274.4|4268.4|4273.8|4267.8|4274.9|4268.9|4273.6|4267.6|4
1728482690000|2024-10-09 14:04:50|4273.6|4267.6|4274.1|4268.1|4274.6|4268.6|4273.3|4267.3|7
1728482700000|2024-10-09 14:05:00|4273.3|4267.3|4270.1|4264.1|4273.3|4267.3|4269.6|4263.6|11
1728482710000|2024-10-09 14:05:10|4270.3|4264.3|4270.1|4264.1|4270.4|4264.4|4268.3|4262.3|25
1728482720000|2024-10-09 14:05:20|4269.9|4263.9|4270.6|4264.6|4271.3|4265.3|4269.6|4263.6|15
1728482730000|2024-10-09 14:05:30|4271.1|4265.1|4272.9|4266.9|4273.1|4267.1|4270.1|4264.1|11
1728482740000|2024-10-09 14:05:40|4273.1|4267.1|4275.1|4269.1|4276.1|4270.1|4271.6|4265.6|21
1728482750000|2024-10-09 14:05:50|4274.8|4268.8|4274.9|4268.9|4275.1|4269.1|4274.1|4268.1|36
1728482760000|2024-10-09 14:06:00|4274.4|4268.4|4271.1|4265.1|4274.4|4268.4|4270.6|4264.6|22
1728482770000|2024-10-09 14:06:10|4272.1|4266.1|4271.4|4265.4|4272.4|4266.4|4271.1|4265.1|12
1728482780000|2024-10-09 14:06:20|4271.1|4265.1|4271.8|4265.8|4272.1|4266.1|4271.1|4265.1|10
1728482790000|2024-10-09 14:06:30|4272.1|4266.1|4272.6|4266.6|4273.1|4267.1|4271.8|4265.8|4
1728482800000|2024-10-09 14:06:40|4273.1|4267.1|4275.1|4269.1|4275.1|4269.1|4273.1|4267.1|9
1728482810000|2024-10-09 14:06:50|4274.6|4268.6|4274.1|4268.1|4275.1|4269.1|4274.1|4268.1|6
1728482820000|2024-10-09 14:07:00|4274.4|4268.4|4275.4|4269.4|4275.8|4269.8|4274.4|4268.4|10
1728482830000|2024-10-09 14:07:10|4275.1|4269.1|4274.1|4268.1|4275.4|4269.4|4274.1|4268.1|9
1728482840000|2024-10-09 14:07:20|4274.4|4268.4|4271.1|4265.1|4274.4|4268.4|4268.3|4262.3|262
1728482850000|2024-10-09 14:07:30|4270.9|4264.9|4272.6|4266.6|4272.9|4266.9|4270.6|4264.6|10
1728482860000|2024-10-09 14:07:40|4272.9|4266.9|4272.1|4266.1|4273.4|4267.4|4271.8|4265.8|8
1728482870000|2024-10-09 14:07:50|4272.3|4266.3|4275.1|4269.1|4275.1|4269.1|4272.3|4266.3|10
1728482880000|2024-10-09 14:08:00|4275.6|4269.6|4274.6|4268.6|4276.1|4270.1|4274.6|4268.6|9
1728482890000|2024-10-09 14:08:10|4274.3|4268.3|4274.1|4268.1|4275.1|4269.1|4273.9|4267.9|5
1728482900000|2024-10-09 14:08:20|4274.3|4268.3|4277.4|4271.4|4277.4|4271.4|4274.3|4268.3|5
1728482910000|2024-10-09 14:08:30|4277.1|4271.1|4275.4|4269.4|4277.4|4271.4|4275.4|4269.4|9
1728482920000|2024-10-09 14:08:40|4275.1|4269.1|4274.4|4268.4|4275.8|4269.8|4274.4|4268.4|24
1728482930000|2024-10-09 14:08:50|4274.6|4268.6|4272.6|4266.6|4274.8|4268.8|4272.1|4266.1|27
1728482940000|2024-10-09 14:09:00|4272.8|4266.8|4271.4|4265.4|4272.8|4266.8|4268.8|4262.8|47
1728482950000|2024-10-09 14:09:10|4272.4|4266.4|4272.1|4266.1|4272.4|4266.4|4271.9|4265.9|26
1728482960000|2024-10-09 14:09:20|4271.4|4265.4|4270.4|4264.4|4271.4|4265.4|4270.1|4264.1|16
1728482970000|2024-10-09 14:09:30|4270.8|4264.8|4272.6|4266.6|4272.6|4266.6|4270.1|4264.1|10
1728482980000|2024-10-09 14:09:40|4272.1|4266.1|4272.4|4266.4|4272.6|4266.6|4272.1|4266.1|2
1728482990000|2024-10-09 14:09:50|4272.6|4266.6|4274.1|4268.1|4274.1|4268.1|4272.1|4266.1|11
1728483000000|2024-10-09 14:10:00|4274.9|4268.9|4276.1|4270.1|4276.1|4270.1|4274.9|4268.9|11
1728483010000|2024-10-09 14:10:10|4277.4|4271.4|4274.8|4268.8|4278.6|4272.6|4274.6|4268.6|40
1728483020000|2024-10-09 14:10:20|4274.3|4268.3|4278.6|4272.6|4278.6|4272.6|4274.3|4268.3|44
1728483030000|2024-10-09 14:10:30|4278.3|4272.3|4281.3|4275.3|4281.3|4275.3|4278.3|4272.3|26
1728483040000|2024-10-09 14:10:40|4281.1|4275.1|4281.3|4275.3|4281.3|4275.3|4279.8|4273.8|18
1728483050000|2024-10-09 14:10:50|4281.1|4275.1|4279.1|4273.1|4281.3|4275.3|4279.1|4273.1|10
1728483060000|2024-10-09 14:11:00|4279.4|4273.4|4278.8|4272.8|4279.6|4273.6|4278.1|4272.1|7
1728483070000|2024-10-09 14:11:10|4279.1|4273.1|4280.8|4274.8|4281.6|4275.6|4278.1|4272.1|17
1728483080000|2024-10-09 14:11:20|4280.6|4274.6|4279.6|4273.6|4280.6|4274.6|4279.6|4273.6|5
1728483090000|2024-10-09 14:11:30|4279.4|4273.4|4275.6|4269.6|4279.4|4273.4|4275.6|4269.6|18
1728483100000|2024-10-09 14:11:40|4274.8|4268.8|4277.3|4271.3|4277.8|4271.8|4274.1|4268.1|35
1728483110000|2024-10-09 14:11:50|4277.1|4271.1|4275.1|4269.1|4277.3|4271.3|4275.1|4269.1|6
1728483120000|2024-10-09 14:12:00|4275.3|4269.3|4274.8|4268.8|4276.1|4270.1|4274.8|4268.8|8
1728483130000|2024-10-09 14:12:10|4275.1|4269.1|4274.8|4268.8|4275.1|4269.1|4274.3|4268.3|11
1728483140000|2024-10-09 14:12:20|4275.1|4269.1|4276.3|4270.3|4276.3|4270.3|4274.1|4268.1|5
1728483150000|2024-10-09 14:12:30|4277.6|4271.6|4280.1|4274.1|4280.1|4274.1|4277.4|4271.4|7
1728483160000|2024-10-09 14:12:40|4279.6|4273.6|4277.3|4271.3|4279.8|4273.8|4277.3|4271.3|11
1728483170000|2024-10-09 14:12:50|4276.3|4270.3|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|41
1728483180000|2024-10-09 14:13:00|4276.8|4270.8|4273.3|4267.3|4276.8|4270.8|4272.3|4266.3|40
1728483190000|2024-10-09 14:13:10|4273.1|4267.1|4273.8|4267.8|4273.8|4267.8|4272.8|4266.8|7
1728483200000|2024-10-09 14:13:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4272.6|4266.6|5
1728483210000|2024-10-09 14:13:30|4273.8|4267.8|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|8
1728483220000|2024-10-09 14:13:40|4273.4|4267.4|4273.3|4267.3|4273.4|4267.4|4272.8|4266.8|5
1728483230000|2024-10-09 14:13:50|4273.1|4267.1|4275.1|4269.1|4275.1|4269.1|4273.1|4267.1|13
1728483240000|2024-10-09 14:14:00|4275.3|4269.3|4273.3|4267.3|4275.8|4269.8|4273.3|4267.3|13
1728483250000|2024-10-09 14:14:10|4273.1|4267.1|4271.3|4265.3|4273.1|4267.1|4271.1|4265.1|9
1728483260000|2024-10-09 14:14:20|4271.9|4265.9|4268.3|4262.3|4271.9|4265.9|4268.3|4262.3|25
1728483270000|2024-10-09 14:14:30|4266.1|4260.1|4265.8|4259.8|4266.3|4260.3|4265.3|4259.3|23
1728483280000|2024-10-09 14:14:40|4266.1|4260.1|4268.1|4262.1|4268.1|4262.1|4265.8|4259.8|13
1728483290000|2024-10-09 14:14:50|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.3|4261.3|24
1728483300000|2024-10-09 14:15:00|4268.8|4262.8|4267.3|4261.3|4268.8|4262.8|4267.3|4261.3|21
1728483310000|2024-10-09 14:15:10|4266.1|4260.1|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|16
1728483320000|2024-10-09 14:15:20|4266.1|4260.1|4265.3|4259.3|4266.1|4260.1|4265.3|4259.3|6
1728483330000|2024-10-09 14:15:30|||||||||5
1728483340000|2024-10-09 14:15:40|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|7
1728483350000|2024-10-09 14:15:50|4266.3|4260.3|4266.1|4260.1|4266.3|4260.3|4266.1|4260.1|8
1728483360000|2024-10-09 14:16:00|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|12
1728483370000|2024-10-09 14:16:10|4266.1|4260.1|4267.3|4261.3|4267.8|4261.8|4266.1|4260.1|12
1728483380000|2024-10-09 14:16:20|4267.9|4261.9|4267.3|4261.3|4268.1|4262.1|4267.3|4261.3|4
1728483390000|2024-10-09 14:16:30|4266.9|4260.9|4266.3|4260.3|4266.9|4260.9|4266.3|4260.3|6
1728483400000|2024-10-09 14:16:40|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|7
1728483410000|2024-10-09 14:16:50|4267.1|4261.1|4268.3|4262.3|4268.3|4262.3|4267.1|4261.1|13
1728483420000|2024-10-09 14:17:00|4268.1|4262.1|4270.1|4264.1|4270.1|4264.1|4267.3|4261.3|16
1728483430000|2024-10-09 14:17:10|4269.8|4263.8|4271.1|4265.1|4271.8|4265.8|4269.8|4263.8|8
1728483440000|2024-10-09 14:17:20|4270.8|4264.8|4269.3|4263.3|4270.8|4264.8|4268.8|4262.8|10
1728483450000|2024-10-09 14:17:30|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|2
1728483460000|2024-10-09 14:17:40|4267.3|4261.3|4268.1|4262.1|4268.8|4262.8|4267.3|4261.3|29
1728483470000|2024-10-09 14:17:50|4268.3|4262.3|4269.8|4263.8|4269.8|4263.8|4267.8|4261.8|51
1728483480000|2024-10-09 14:18:00|4270.1|4264.1|4272.1|4266.1|4272.8|4266.8|4270.1|4264.1|8
1728483490000|2024-10-09 14:18:10|4271.3|4265.3|4268.1|4262.1|4272.1|4266.1|4268.1|4262.1|10
1728483500000|2024-10-09 14:18:20|4268.3|4262.3|4268.6|4262.6|4268.8|4262.8|4267.8|4261.8|9
1728483510000|2024-10-09 14:18:30|4268.3|4262.3|4268.6|4262.6|4268.6|4262.6|4268.3|4262.3|1
1728483520000|2024-10-09 14:18:40|4268.3|4262.3|4268.3|4262.3|4269.1|4263.1|4268.3|4262.3|5
1728483530000|2024-10-09 14:18:50|4268.8|4262.8|4268.8|4262.8|4269.3|4263.3|4266.8|4260.8|25
1728483540000|2024-10-09 14:19:00|4269.1|4263.1|4272.8|4266.8|4272.8|4266.8|4268.8|4262.8|16
1728483550000|2024-10-09 14:19:10|4272.6|4266.6|4271.8|4265.8|4272.8|4266.8|4270.8|4264.8|5
1728483560000|2024-10-09 14:19:20|4271.4|4265.4|4270.8|4264.8|4271.6|4265.6|4270.3|4264.3|6
1728483570000|2024-10-09 14:19:30|4270.6|4264.6|4269.8|4263.8|4270.6|4264.6|4269.1|4263.1|7
1728483580000|2024-10-09 14:19:40|4269.4|4263.4|4270.8|4264.8|4270.8|4264.8|4269.4|4263.4|5
1728483590000|2024-10-09 14:19:50|4271.1|4265.1|4272.6|4266.6|4272.9|4266.9|4271.1|4265.1|22
1728483600000|2024-10-09 14:20:00|4272.1|4266.1|4272.1|4266.1|4273.1|4267.1|4270.8|4264.8|11
1728483610000|2024-10-09 14:20:10|4272.3|4266.3|4271.3|4265.3|4272.3|4266.3|4271.3|4265.3|7
1728483620000|2024-10-09 14:20:20|4270.1|4264.1|4269.1|4263.1|4270.3|4264.3|4269.1|4263.1|24
1728483630000|2024-10-09 14:20:30|4267|4261|4264.1|4258.1|4267|4261|4262.1|4256.1|310
1728483640000|2024-10-09 14:20:40|4263.8|4257.8|4260.3|4254.3|4263.8|4257.8|4260.3|4254.3|23
1728483650000|2024-10-09 14:20:50|4260.8|4254.8|4262.3|4256.3|4262.3|4256.3|4260.8|4254.8|14
1728483660000|2024-10-09 14:21:00|4262.6|4256.6|4263.1|4257.1|4263.9|4257.9|4261.6|4255.6|42
1728483670000|2024-10-09 14:21:10|4263.3|4257.3|4266.1|4260.1|4266.1|4260.1|4262.9|4256.9|36
1728483680000|2024-10-09 14:21:20|4265.9|4259.9|4267.8|4261.8|4268.1|4262.1|4265.3|4259.3|67
1728483690000|2024-10-09 14:21:30|4267.6|4261.6|4266.3|4260.3|4267.8|4261.8|4266.1|4260.1|11
1728483700000|2024-10-09 14:21:40|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|16
1728483710000|2024-10-09 14:21:50|4264.3|4258.3|4263.1|4257.1|4264.3|4258.3|4262.3|4256.3|19
1728483720000|2024-10-09 14:22:00|4263.6|4257.6|4266.8|4260.8|4266.8|4260.8|4263.6|4257.6|39
1728483730000|2024-10-09 14:22:10|4266.3|4260.3|4263.6|4257.6|4266.3|4260.3|4263.6|4257.6|7
1728483740000|2024-10-09 14:22:20|4263.8|4257.8|4264.8|4258.8|4264.8|4258.8|4263.8|4257.8|2
1728483750000|2024-10-09 14:22:30|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4263.3|4257.3|25
1728483760000|2024-10-09 14:22:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.6|4257.6|1
1728483770000|2024-10-09 14:22:50|4264.3|4258.3|4263.6|4257.6|4264.3|4258.3|4263.3|4257.3|6
1728483780000|2024-10-09 14:23:00|4263.8|4257.8|4262.8|4256.8|4264.3|4258.3|4262.6|4256.6|10
1728483790000|2024-10-09 14:23:10|4263.1|4257.1|4264.8|4258.8|4264.8|4258.8|4263.1|4257.1|3
1728483800000|2024-10-09 14:23:20|4265.1|4259.1|4263.8|4257.8|4265.1|4259.1|4263.8|4257.8|3
1728483810000|2024-10-09 14:23:30|4264.1|4258.1|4265.6|4259.6|4265.8|4259.8|4264.1|4258.1|4
1728483820000|2024-10-09 14:23:40|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|7
1728483830000|2024-10-09 14:23:50|4264.6|4258.6|4264.3|4258.3|4264.6|4258.6|4264.3|4258.3|11
1728483840000|2024-10-09 14:24:00|4263.8|4257.8|4263.6|4257.6|4264.3|4258.3|4263.6|4257.6|5
1728483850000|2024-10-09 14:24:10|4263.8|4257.8|4264.3|4258.3|4264.3|4258.3|4262.1|4256.1|11
1728483860000|2024-10-09 14:24:20|4264.1|4258.1|4265.3|4259.3|4265.3|4259.3|4263.8|4257.8|8
1728483870000|2024-10-09 14:24:30|4265.6|4259.6|4266.3|4260.3|4266.3|4260.3|4265.6|4259.6|3
1728483880000|2024-10-09 14:24:40|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|15
1728483890000|2024-10-09 14:24:50|4267.8|4261.8|4269.8|4263.8|4269.8|4263.8|4267.8|4261.8|19
1728483900000|2024-10-09 14:25:00|4269.6|4263.6|4275.6|4269.6|4275.8|4269.8|4269.3|4263.3|30
1728483910000|2024-10-09 14:25:10|4275.3|4269.3|4275.4|4269.4|4275.6|4269.6|4273.8|4267.8|44
1728483920000|2024-10-09 14:25:20|4274.8|4268.8|4276.8|4270.8|4278.1|4272.1|4274.6|4268.6|50
1728483930000|2024-10-09 14:25:30|4276.6|4270.6|4278.1|4272.1|4278.1|4272.1|4276.6|4270.6|7
1728483940000|2024-10-09 14:25:40|4278.3|4272.3|4278.6|4272.6|4278.6|4272.6|4278.3|4272.3|14
1728483950000|2024-10-09 14:25:50|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.6|4272.6|3
1728483960000|2024-10-09 14:26:00|4280.1|4274.1|4279.6|4273.6|4281.1|4275.1|4279.6|4273.6|8
1728483970000|2024-10-09 14:26:10|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|3
1728483980000|2024-10-09 14:26:20|4280.1|4274.1|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|8
1728483990000|2024-10-09 14:26:30|4279.6|4273.6|4280.3|4274.3|4280.3|4274.3|4279.6|4273.6|10
1728484000000|2024-10-09 14:26:40|4280.6|4274.6|4280.8|4274.8|4281.3|4275.3|4280.3|4274.3|13
1728484010000|2024-10-09 14:26:50|4281.1|4275.1|4281.3|4275.3|4281.3|4275.3|4280.3|4274.3|6
1728484020000|2024-10-09 14:27:00|4281.1|4275.1|4280.3|4274.3|4281.1|4275.1|4280.3|4274.3|5
1728484030000|2024-10-09 14:27:10|4278.8|4272.8|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|5
1728484040000|2024-10-09 14:27:20|4278.1|4272.1|4278.6|4272.6|4278.8|4272.8|4277.8|4271.8|11
1728484050000|2024-10-09 14:27:30|4278.8|4272.8|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|4
1728484060000|2024-10-09 14:27:40|4278.8|4272.8|4279.1|4273.1|4279.3|4273.3|4278.3|4272.3|8
1728484070000|2024-10-09 14:27:50|||||||||3
1728484080000|2024-10-09 14:28:00|4280.1|4274.1|4280.1|4274.1|4280.8|4274.8|4279.8|4273.8|26
1728484090000|2024-10-09 14:28:10|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|4
1728484100000|2024-10-09 14:28:20|4278.3|4272.3|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|18
1728484110000|2024-10-09 14:28:30|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.3|4272.3|4
1728484120000|2024-10-09 14:28:40|4278.3|4272.3|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|8
1728484130000|2024-10-09 14:28:50|4278.6|4272.6|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|13
1728484140000|2024-10-09 14:29:00|4277.3|4271.3|4278.1|4272.1|4278.1|4272.1|4277.3|4271.3|20
1728484150000|2024-10-09 14:29:10|4278.3|4272.3|4279.3|4273.3|4279.3|4273.3|4278.3|4272.3|8
1728484160000|2024-10-09 14:29:20|4279.1|4273.1|4277.8|4271.8|4279.3|4273.3|4277.6|4271.6|14
1728484170000|2024-10-09 14:29:30|4277.3|4271.3|4277.3|4271.3|4278.3|4272.3|4277.3|4271.3|9
1728484180000|2024-10-09 14:29:40|4277.1|4271.1|4278.3|4272.3|4278.3|4272.3|4277.1|4271.1|17
1728484190000|2024-10-09 14:29:50|4278.8|4272.8|4278.1|4272.1|4278.8|4272.8|4277.1|4271.1|6
1728484200000|2024-10-09 14:30:00|4277.8|4271.8|4288.4|4282.4|4288.6|4282.6|4274.8|4268.8|102
1728484210000|2024-10-09 14:30:10|4288.1|4282.1|4287.3|4281.3|4289.6|4283.6|4287.3|4281.3|18
1728484220000|2024-10-09 14:30:20|4286.8|4280.8|4284.1|4278.1|4287.8|4281.8|4284.1|4278.1|27
1728484230000|2024-10-09 14:30:30|4283.6|4277.6|4283.3|4277.3|4285.8|4279.8|4283.3|4277.3|18
1728484240000|2024-10-09 14:30:40|4283.8|4277.8|4282.8|4276.8|4285.1|4279.1|4282.1|4276.1|15
1728484250000|2024-10-09 14:30:50|4282.3|4276.3|4282.3|4276.3|4284.3|4278.3|4282.3|4276.3|10
1728484260000|2024-10-09 14:31:00|4281.3|4275.3|4279.8|4273.8|4281.3|4275.3|4277.1|4271.1|34
1728484270000|2024-10-09 14:31:10|4279.3|4273.3|4277.8|4271.8|4282.3|4276.3|4277.6|4271.6|65
1728484280000|2024-10-09 14:31:20|4278.3|4272.3|4279.6|4273.6|4279.6|4273.6|4277.8|4271.8|9
1728484290000|2024-10-09 14:31:30|4278.6|4272.6|4279.6|4273.6|4281.3|4275.3|4278.1|4272.1|12
1728484300000|2024-10-09 14:31:40|4279.8|4273.8|4281.6|4275.6|4282.1|4276.1|4279.8|4273.8|9
1728484310000|2024-10-09 14:31:50|4281.3|4275.3|4282.6|4276.6|4282.6|4276.6|4280.8|4274.8|3
1728484320000|2024-10-09 14:32:00|4282.1|4276.1|4283.8|4277.8|4284.6|4278.6|4282.1|4276.1|2
1728484330000|2024-10-09 14:32:10|4283.6|4277.6|4285.3|4279.3|4286.6|4280.6|4281.8|4275.8|36
1728484340000|2024-10-09 14:32:20|4285.6|4279.6|4284.3|4278.3|4285.6|4279.6|4283.6|4277.6|58
1728484350000|2024-10-09 14:32:30|4283.8|4277.8|4283.3|4277.3|4285.1|4279.1|4283.3|4277.3|6
1728484360000|2024-10-09 14:32:40|4281.6|4275.6|4280.6|4274.6|4281.6|4275.6|4280.6|4274.6|7
1728484370000|2024-10-09 14:32:50|4279.6|4273.6|4280.6|4274.6|4280.6|4274.6|4279.6|4273.6|13
1728484380000|2024-10-09 14:33:00|4281.3|4275.3|4275.6|4269.6|4281.6|4275.6|4275.3|4269.3|43
1728484390000|2024-10-09 14:33:10|4276.1|4270.1|4276.3|4270.3|4277.8|4271.8|4276.1|4270.1|5
1728484400000|2024-10-09 14:33:20|4275.8|4269.8|4274.6|4268.6|4275.8|4269.8|4274.6|4268.6|1
1728484410000|2024-10-09 14:33:30|4273.8|4267.8|4275.1|4269.1|4275.6|4269.6|4273.8|4267.8|10
1728484420000|2024-10-09 14:33:40|4275.3|4269.3|4277.6|4271.6|4277.6|4271.6|4274.6|4268.6|9
1728484430000|2024-10-09 14:33:50|4276.8|4270.8|4283.6|4277.6|4283.6|4277.6|4276.6|4270.6|8
1728484440000|2024-10-09 14:34:00|4284.3|4278.3|4280.8|4274.8|4284.3|4278.3|4280.6|4274.6|4
1728484450000|2024-10-09 14:34:10|4280.6|4274.6|4282.8|4276.8|4283.3|4277.3|4280.6|4274.6|22
1728484460000|2024-10-09 14:34:20|4283.1|4277.1|4285.1|4279.1|4286.1|4280.1|4281.8|4275.8|16
1728484470000|2024-10-09 14:34:30|4284.8|4278.8|4281.6|4275.6|4284.8|4278.8|4281.6|4275.6|31
1728484480000|2024-10-09 14:34:40|4281.3|4275.3|4281.6|4275.6|4281.8|4275.8|4280.8|4274.8|1
1728484490000|2024-10-09 14:34:50|4281.8|4275.8|4280.3|4274.3|4281.8|4275.8|4279.6|4273.6|8
1728484500000|2024-10-09 14:35:00|4279.6|4273.6|4276.3|4270.3|4279.6|4273.6|4275.8|4269.8|13
1728484510000|2024-10-09 14:35:10|4275.8|4269.8|4274.6|4268.6|4276.3|4270.3|4274.6|4268.6|17
1728484520000|2024-10-09 14:35:20|4274.1|4268.1|4276.6|4270.6|4277.3|4271.3|4272.8|4266.8|17
1728484530000|2024-10-09 14:35:30|4277.3|4271.3|4276.1|4270.1|4277.3|4271.3|4275.8|4269.8|15
1728484540000|2024-10-09 14:35:40|4276.3|4270.3|4272.8|4266.8|4276.3|4270.3|4272.8|4266.8|6
1728484550000|2024-10-09 14:35:50|4273.1|4267.1|4278.3|4272.3|4278.3|4272.3|4273.1|4267.1|16
1728484560000|2024-10-09 14:36:00|4278.6|4272.6|4278.3|4272.3|4279.6|4273.6|4277.1|4271.1|8
1728484570000|2024-10-09 14:36:10|4278.1|4272.1|4277.3|4271.3|4278.1|4272.1|4277.3|4271.3|2
1728484580000|2024-10-09 14:36:20|4276.8|4270.8|4275.8|4269.8|4277.3|4271.3|4275.8|4269.8|6
1728484590000|2024-10-09 14:36:30|4275.6|4269.6|4277.8|4271.8|4277.8|4271.8|4275.3|4269.3|13
1728484600000|2024-10-09 14:36:40|4278.1|4272.1|4276.8|4270.8|4278.8|4272.8|4276.8|4270.8|4
1728484610000|2024-10-09 14:36:50|4276.1|4270.1|4276.8|4270.8|4276.8|4270.8|4276.1|4270.1|8
1728484620000|2024-10-09 14:37:00|4276.6|4270.6|4281.8|4275.8|4282.6|4276.6|4276.6|4270.6|17
1728484630000|2024-10-09 14:37:10|4282.8|4276.8|4281.3|4275.3|4283.8|4277.8|4281.3|4275.3|11
1728484640000|2024-10-09 14:37:20|4280.8|4274.8|4282.3|4276.3|4282.6|4276.6|4280.8|4274.8|12
1728484650000|2024-10-09 14:37:30|4282.1|4276.1|4280.3|4274.3|4282.3|4276.3|4279.6|4273.6|4
1728484660000|2024-10-09 14:37:40|4280.6|4274.6|4280.8|4274.8|4280.8|4274.8|4278.3|4272.3|25
1728484670000|2024-10-09 14:37:50|4281.1|4275.1|4280.8|4274.8|4282.3|4276.3|4280.8|4274.8|4
1728484680000|2024-10-09 14:38:00|4281.1|4275.1|4282.6|4276.6|4282.6|4276.6|4280.8|4274.8|10
1728484690000|2024-10-09 14:38:10|4282.8|4276.8|4282.6|4276.6|4283.8|4277.8|4282.3|4276.3|11
1728484700000|2024-10-09 14:38:20|4282.8|4276.8|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|2
1728484710000|2024-10-09 14:38:30|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.6|4276.6|5
1728484720000|2024-10-09 14:38:40|4283.6|4277.6|4282.6|4276.6|4283.6|4277.6|4282.6|4276.6|4
1728484730000|2024-10-09 14:38:50|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282.6|4276.6|9
1728484740000|2024-10-09 14:39:00|4282.6|4276.6|4282.8|4276.8|4282.8|4276.8|4280.8|4274.8|19
1728484750000|2024-10-09 14:39:10|4282.6|4276.6|4282.3|4276.3|4282.8|4276.8|4281.8|4275.8|12
1728484760000|2024-10-09 14:39:20|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|5
1728484770000|2024-10-09 14:39:30|4282.3|4276.3|4281.8|4275.8|4282.6|4276.6|4281.8|4275.8|4
1728484780000|2024-10-09 14:39:40|4281.6|4275.6|4282.3|4276.3|4282.8|4276.8|4281.6|4275.6|5
1728484790000|2024-10-09 14:39:50|4282.6|4276.6|4283.3|4277.3|4284.3|4278.3|4282.6|4276.6|16
1728484800000|2024-10-09 14:40:00|4283.8|4277.8|4283.6|4277.6|4284.6|4278.6|4283.6|4277.6|12
1728484810000|2024-10-09 14:40:10|4283.1|4277.1|4285.6|4279.6|4286.8|4280.8|4283.1|4277.1|23
1728484820000|2024-10-09 14:40:20|4286.1|4280.1|4287.6|4281.6|4288.6|4282.6|4285.6|4279.6|35
1728484830000|2024-10-09 14:40:30|4287.8|4281.8|4289.8|4283.8|4290.3|4284.3|4287.6|4281.6|14
1728484840000|2024-10-09 14:40:40|4289.1|4283.1|4288.8|4282.8|4289.6|4283.6|4288.8|4282.8|22
1728484850000|2024-10-09 14:40:50|4288.3|4282.3|4289.8|4283.8|4289.8|4283.8|4288.3|4282.3|19
1728484860000|2024-10-09 14:41:00|4289.6|4283.6|4289.8|4283.8|4290.3|4284.3|4289.6|4283.6|13
1728484870000|2024-10-09 14:41:10|4289.6|4283.6|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|10
1728484880000|2024-10-09 14:41:20|4289.1|4283.1|4285.8|4279.8|4289.6|4283.6|4285.8|4279.8|15
1728484890000|2024-10-09 14:41:30|4286.3|4280.3|4289.6|4283.6|4289.6|4283.6|4286.3|4280.3|8
1728484900000|2024-10-09 14:41:40|4289.8|4283.8|4291.8|4285.8|4291.8|4285.8|4289.6|4283.6|20
1728484910000|2024-10-09 14:41:50|4291.6|4285.6|4288.8|4282.8|4291.6|4285.6|4288.8|4282.8|11
1728484920000|2024-10-09 14:42:00|4288.6|4282.6|4288.8|4282.8|4288.8|4282.8|4286.8|4280.8|14
1728484930000|2024-10-09 14:42:10|4288.6|4282.6|4288.6|4282.6|4288.8|4282.8|4287.8|4281.8|7
1728484940000|2024-10-09 14:42:20|4288.3|4282.3|4289.8|4283.8|4290.3|4284.3|4288.3|4282.3|49
1728484950000|2024-10-09 14:42:30|4289.6|4283.6|4290.3|4284.3|4291.3|4285.3|4289.3|4283.3|15
1728484960000|2024-10-09 14:42:40|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4289.1|4283.1|39
1728484970000|2024-10-09 14:42:50|4289.6|4283.6|4291.3|4285.3|4291.6|4285.6|4289.6|4283.6|21
1728484980000|2024-10-09 14:43:00|4290.8|4284.8|4291.1|4285.1|4291.6|4285.6|4289.3|4283.3|34
1728484990000|2024-10-09 14:43:10|4291.6|4285.6|4290.8|4284.8|4291.6|4285.6|4290.8|4284.8|19
1728485000000|2024-10-09 14:43:20|4291.3|4285.3|4290.1|4284.1|4291.6|4285.6|4289.6|4283.6|23
1728485010000|2024-10-09 14:43:30|||||||||3
1728485020000|2024-10-09 14:43:40|4290.3|4284.3|4291.6|4285.6|4291.6|4285.6|4290.3|4284.3|12
1728485030000|2024-10-09 14:43:50|4294.1|4288.1|4292.6|4286.6|4294.1|4288.1|4292.3|4286.3|17
1728485040000|2024-10-09 14:44:00|4292.8|4286.8|4293.3|4287.3|4293.8|4287.8|4292.8|4286.8|19
1728485050000|2024-10-09 14:44:10|4293.6|4287.6|4294.1|4288.1|4295.6|4289.6|4293.6|4287.6|14
1728485060000|2024-10-09 14:44:20|4294.3|4288.3|4299.3|4293.3|4301.1|4295.1|4294.3|4288.3|21
1728485070000|2024-10-09 14:44:30|4298.8|4292.8|4298.1|4292.1|4299.1|4293.1|4297.8|4291.8|31
1728485080000|2024-10-09 14:44:40|4304.6|4298.6|4299.6|4293.6|4304.6|4298.6|4299.3|4293.3|55
1728485090000|2024-10-09 14:44:50|4299.8|4293.8|4298.1|4292.1|4301.4|4295.4|4298.1|4292.1|40
1728485100000|2024-10-09 14:45:00|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4295.3|4289.3|21
1728485110000|2024-10-09 14:45:10|4297.1|4291.1|4294.3|4288.3|4297.3|4291.3|4294.3|4288.3|23
1728485120000|2024-10-09 14:45:20|4294.6|4288.6|4295.3|4289.3|4295.3|4289.3|4294.3|4288.3|11
1728485130000|2024-10-09 14:45:30|4296.3|4290.3|4295.1|4289.1|4297.1|4291.1|4294.1|4288.1|34
1728485140000|2024-10-09 14:45:40|4295.3|4289.3|4295.8|4289.8|4296.1|4290.1|4295.1|4289.1|9
1728485150000|2024-10-09 14:45:50|4296.1|4290.1|4295.3|4289.3|4296.1|4290.1|4295.3|4289.3|6
1728485160000|2024-10-09 14:46:00|4294.6|4288.6|4295.1|4289.1|4295.8|4289.8|4294.1|4288.1|28
1728485170000|2024-10-09 14:46:10|4295.3|4289.3|4297.3|4291.3|4297.4|4291.4|4295.3|4289.3|7
1728485180000|2024-10-09 14:46:20|4297.4|4291.4|4298.8|4292.8|4299.8|4293.8|4297.4|4291.4|9
1728485190000|2024-10-09 14:46:30|4298.6|4292.6|4298.3|4292.3|4298.8|4292.8|4298.1|4292.1|4
1728485200000|2024-10-09 14:46:40|4298.8|4292.8|4294.8|4288.8|4299.1|4293.1|4294.3|4288.3|72
1728485210000|2024-10-09 14:46:50|4294.6|4288.6|4294.3|4288.3|4294.6|4288.6|4293.6|4287.6|7
1728485220000|2024-10-09 14:47:00|4293.8|4287.8|4298.1|4292.1|4298.1|4292.1|4293.8|4287.8|23
1728485230000|2024-10-09 14:47:10|4297.8|4291.8|4300.8|4294.8|4301.8|4295.8|4297.3|4291.3|58
1728485240000|2024-10-09 14:47:20|4301.1|4295.1|4299.6|4293.6|4301.3|4295.3|4299.3|4293.3|7
1728485250000|2024-10-09 14:47:30|4300.1|4294.1|4302.8|4296.8|4303.1|4297.1|4299.8|4293.8|10
1728485260000|2024-10-09 14:47:40|4302.1|4296.1|4300.6|4294.6|4302.3|4296.3|4300.1|4294.1|7
1728485270000|2024-10-09 14:47:50|4300.3|4294.3|4298.8|4292.8|4300.3|4294.3|4298.8|4292.8|12
1728485280000|2024-10-09 14:48:00|4298.3|4292.3|4298.3|4292.3|4298.8|4292.8|4298.3|4292.3|4
1728485290000|2024-10-09 14:48:10|4298.1|4292.1|4299.8|4293.8|4299.8|4293.8|4298.1|4292.1|6
1728485300000|2024-10-09 14:48:20|4299.3|4293.3|4295.1|4289.1|4300.3|4294.3|4294.8|4288.8|23
1728485310000|2024-10-09 14:48:30|4295.3|4289.3|4297.6|4291.6|4297.8|4291.8|4295.3|4289.3|9
1728485320000|2024-10-09 14:48:40|4297.8|4291.8|4298.8|4292.8|4299.1|4293.1|4297.6|4291.6|2
1728485330000|2024-10-09 14:48:50|4300.1|4294.1|4298.8|4292.8|4300.8|4294.8|4298.3|4292.3|6
1728485340000|2024-10-09 14:49:00|4299.1|4293.1|4299.3|4293.3|4299.8|4293.8|4297.8|4291.8|12
1728485350000|2024-10-09 14:49:10|4299.8|4293.8|4299.1|4293.1|4299.8|4293.8|4298.8|4292.8|6
1728485360000|2024-10-09 14:49:20|4299.3|4293.3|4297.8|4291.8|4299.3|4293.3|4297.8|4291.8|3
1728485370000|2024-10-09 14:49:30|4297.3|4291.3|4294.1|4288.1|4297.3|4291.3|4293.8|4287.8|10
1728485380000|2024-10-09 14:49:40|4294.8|4288.8|4295.4|4289.4|4296.6|4290.6|4294.8|4288.8|10
1728485390000|2024-10-09 14:49:50|4295.8|4289.8|4296.1|4290.1|4297.1|4291.1|4295.8|4289.8|1
1728485400000|2024-10-09 14:50:00|4295.3|4289.3|4292.6|4286.6|4295.3|4289.3|4291.1|4285.1|45
1728485410000|2024-10-09 14:50:10|4292.1|4286.1|4290.8|4284.8|4293.6|4287.6|4290.6|4284.6|41
1728485420000|2024-10-09 14:50:20|4290.6|4284.6|4292.6|4286.6|4292.6|4286.6|4290.6|4284.6|10
1728485430000|2024-10-09 14:50:30|4292.8|4286.8|4293.1|4287.1|4293.6|4287.6|4292.1|4286.1|9
1728485440000|2024-10-09 14:50:40|4292.8|4286.8|4293.8|4287.8|4293.8|4287.8|4292.6|4286.6|48
1728485450000|2024-10-09 14:50:50|4292.8|4286.8|4291.1|4285.1|4292.8|4286.8|4291.1|4285.1|17
1728485460000|2024-10-09 14:51:00|4291.3|4285.3|4290.8|4284.8|4291.6|4285.6|4290.8|4284.8|9
1728485470000|2024-10-09 14:51:10|4289.6|4283.6|4289.3|4283.3|4289.6|4283.6|4288.6|4282.6|24
1728485480000|2024-10-09 14:51:20|4289.1|4283.1|4291.8|4285.8|4292.1|4286.1|4289.1|4283.1|20
1728485490000|2024-10-09 14:51:30|4291.6|4285.6|4290.1|4284.1|4291.6|4285.6|4290.1|4284.1|6
1728485500000|2024-10-09 14:51:40|4290.3|4284.3|4288.6|4282.6|4290.8|4284.8|4288.6|4282.6|14
1728485510000|2024-10-09 14:51:50|4288.8|4282.8|4288.3|4282.3|4288.8|4282.8|4287.6|4281.6|22
1728485520000|2024-10-09 14:52:00|4288.6|4282.6|4287.6|4281.6|4288.6|4282.6|4287.3|4281.3|41
1728485530000|2024-10-09 14:52:10|4288.3|4282.3|4288.6|4282.6|4288.6|4282.6|4287.6|4281.6|10
1728485540000|2024-10-09 14:52:20|4287.6|4281.6|4288.8|4282.8|4288.8|4282.8|4287.6|4281.6|7
1728485550000|2024-10-09 14:52:30|4288.6|4282.6|4287.8|4281.8|4288.6|4282.6|4287.8|4281.8|5
1728485560000|2024-10-09 14:52:40|4288.1|4282.1|4287.8|4281.8|4288.6|4282.6|4287.8|4281.8|3
1728485570000|2024-10-09 14:52:50|4285.8|4279.8|4286.6|4280.6|4286.6|4280.6|4285.8|4279.8|13
1728485580000|2024-10-09 14:53:00|4286.3|4280.3|4288.6|4282.6|4288.6|4282.6|4286.1|4280.1|4
1728485590000|2024-10-09 14:53:10|4288.3|4282.3|4288.6|4282.6|4288.6|4282.6|4287.8|4281.8|7
1728485600000|2024-10-09 14:53:20|4287.8|4281.8|4288.3|4282.3|4288.8|4282.8|4287.8|4281.8|23
1728485610000|2024-10-09 14:53:30|4288.6|4282.6|4288.6|4282.6|4288.8|4282.8|4287.3|4281.3|8
1728485620000|2024-10-09 14:53:40|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4287.8|4281.8|4
1728485630000|2024-10-09 14:53:50|4288.6|4282.6|4287.8|4281.8|4288.6|4282.6|4287.6|4281.6|3
1728485640000|2024-10-09 14:54:00|4287.6|4281.6|4287.6|4281.6|4288.8|4282.8|4287.6|4281.6|21
1728485650000|2024-10-09 14:54:10|4287.8|4281.8|4287.6|4281.6|4288.8|4282.8|4287.6|4281.6|9
1728485660000|2024-10-09 14:54:20|4287.3|4281.3|4288.8|4282.8|4288.8|4282.8|4287.3|4281.3|7
1728485670000|2024-10-09 14:54:30|4287.8|4281.8|4287.8|4281.8|4288.1|4282.1|4287.8|4281.8|10
1728485680000|2024-10-09 14:54:40|4287.6|4281.6|4288.6|4282.6|4288.8|4282.8|4287.6|4281.6|6
1728485690000|2024-10-09 14:54:50|4288.8|4282.8|4288.1|4282.1|4288.8|4282.8|4287.6|4281.6|22
1728485700000|2024-10-09 14:55:00|4288.8|4282.8|4284.6|4278.6|4288.8|4282.8|4283.6|4277.6|11
1728485710000|2024-10-09 14:55:10|4284.8|4278.8|4283.8|4277.8|4284.8|4278.8|4283.8|4277.8|4
1728485720000|2024-10-09 14:55:20|4284.1|4278.1|4284.1|4278.1|4284.3|4278.3|4283.8|4277.8|6
1728485730000|2024-10-09 14:55:30|4284.3|4278.3|4281.6|4275.6|4284.8|4278.8|4281.6|4275.6|18
1728485740000|2024-10-09 14:55:40|4281.8|4275.8|4281.6|4275.6|4282.3|4276.3|4280.8|4274.8|9
1728485750000|2024-10-09 14:55:50|4281.8|4275.8|4280.1|4274.1|4282.3|4276.3|4280.1|4274.1|10
1728485760000|2024-10-09 14:56:00|4279.8|4273.8|4278.1|4272.1|4280.1|4274.1|4278.1|4272.1|32
1728485770000|2024-10-09 14:56:10|4278.6|4272.6|4279.6|4273.6|4279.6|4273.6|4278.1|4272.1|11
1728485780000|2024-10-09 14:56:20|4279.8|4273.8|4279.6|4273.6|4280.6|4274.6|4279.3|4273.3|7
1728485790000|2024-10-09 14:56:30|4279.8|4273.8|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|11
1728485800000|2024-10-09 14:56:40|4279.6|4273.6|4280.1|4274.1|4281.6|4275.6|4279.6|4273.6|19
1728485810000|2024-10-09 14:56:50|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4279.6|4273.6|15
1728485820000|2024-10-09 14:57:00|4279.8|4273.8|4282.6|4276.6|4282.6|4276.6|4279.6|4273.6|18
1728485830000|2024-10-09 14:57:10|4283.6|4277.6|4283.6|4277.6|4283.8|4277.8|4283.1|4277.1|11
1728485840000|2024-10-09 14:57:20|4283.8|4277.8|4285.1|4279.1|4285.3|4279.3|4283.6|4277.6|14
1728485850000|2024-10-09 14:57:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4283.8|4277.8|13
1728485860000|2024-10-09 14:57:40|4285.1|4279.1|4283.8|4277.8|4285.6|4279.6|4283.1|4277.1|19
1728485870000|2024-10-09 14:57:50|4284.3|4278.3|4285.3|4279.3|4286.3|4280.3|4284.3|4278.3|6
1728485880000|2024-10-09 14:58:00|4285.6|4279.6|4283.8|4277.8|4285.6|4279.6|4283.8|4277.8|10
1728485890000|2024-10-09 14:58:10|||||||||2
1728485900000|2024-10-09 14:58:20|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|7
1728485910000|2024-10-09 14:58:30|4283.6|4277.6|4283.8|4277.8|4284.8|4278.8|4283.6|4277.6|7
1728485920000|2024-10-09 14:58:40|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|3
1728485930000|2024-10-09 14:58:50|||||||||3
1728485940000|2024-10-09 14:59:00|4284.1|4278.1|4283.8|4277.8|4284.8|4278.8|4283.8|4277.8|10
1728485950000|2024-10-09 14:59:10|4282.8|4276.8|4285.8|4279.8|4285.8|4279.8|4282.8|4276.8|21
1728485960000|2024-10-09 14:59:20|4286.1|4280.1|4285.1|4279.1|4286.3|4280.3|4284.6|4278.6|4
1728485970000|2024-10-09 14:59:30|4284.8|4278.8|4286.8|4280.8|4287.3|4281.3|4284.8|4278.8|8
1728485980000|2024-10-09 14:59:40|4286.6|4280.6|4285.6|4279.6|4286.6|4280.6|4285.3|4279.3|5
1728485990000|2024-10-09 14:59:50|4285.8|4279.8|4286.6|4280.6|4286.8|4280.8|4285.6|4279.6|3
1728486000000|2024-10-09 15:00:00|4285.8|4279.8|4286.8|4280.8|4288.8|4282.8|4285.8|4279.8|9
1728486010000|2024-10-09 15:00:10|4287.1|4281.1|4285.3|4279.3|4287.3|4281.3|4285.1|4279.1|16
1728486020000|2024-10-09 15:00:20|4285.6|4279.6|4283.3|4277.3|4286.1|4280.1|4283.3|4277.3|12
1728486030000|2024-10-09 15:00:30|4283.1|4277.1|4282.8|4276.8|4283.6|4277.6|4282.6|4276.6|16
1728486040000|2024-10-09 15:00:40|4283.6|4277.6|4284.3|4278.3|4284.6|4278.6|4282.8|4276.8|10
1728486050000|2024-10-09 15:00:50|4284.1|4278.1|4284.8|4278.8|4284.8|4278.8|4283.8|4277.8|15
1728486060000|2024-10-09 15:01:00|4284.6|4278.6|4283.3|4277.3|4284.8|4278.8|4282.6|4276.6|19
1728486070000|2024-10-09 15:01:10|4283.6|4277.6|4282.6|4276.6|4283.6|4277.6|4282.3|4276.3|13
1728486080000|2024-10-09 15:01:20|4282.8|4276.8|4284.6|4278.6|4284.6|4278.6|4282.8|4276.8|9
1728486090000|2024-10-09 15:01:30|4284.3|4278.3|4283.8|4277.8|4284.6|4278.6|4283.8|4277.8|10
1728486100000|2024-10-09 15:01:40|4283.1|4277.1|4282.8|4276.8|4283.3|4277.3|4282.6|4276.6|10
1728486110000|2024-10-09 15:01:50|4283.1|4277.1|4282.8|4276.8|4283.3|4277.3|4282.3|4276.3|5
1728486120000|2024-10-09 15:02:00|4282.6|4276.6|4282.6|4276.6|4282.8|4276.8|4282.6|4276.6|13
1728486130000|2024-10-09 15:02:10|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.6|4276.6|20
1728486140000|2024-10-09 15:02:20|4282.8|4276.8|4281.6|4275.6|4282.8|4276.8|4281.6|4275.6|9
1728486150000|2024-10-09 15:02:30|4281.8|4275.8|4282.3|4276.3|4282.6|4276.6|4281.6|4275.6|14
1728486160000|2024-10-09 15:02:40|4281.8|4275.8|4281.8|4275.8|4282.3|4276.3|4281.6|4275.6|6
1728486170000|2024-10-09 15:02:50|4282.6|4276.6|4282.8|4276.8|4283.3|4277.3|4281.8|4275.8|13
1728486180000|2024-10-09 15:03:00|4282.3|4276.3|4280.8|4274.8|4282.8|4276.8|4280.8|4274.8|31
1728486190000|2024-10-09 15:03:10|||||||||3
1728486200000|2024-10-09 15:03:20|4281.3|4275.3|4283.1|4277.1|4283.1|4277.1|4280.8|4274.8|16
1728486210000|2024-10-09 15:03:30|4283.6|4277.6|4282.8|4276.8|4283.6|4277.6|4282.8|4276.8|8
1728486220000|2024-10-09 15:03:40|4283.1|4277.1|4280.8|4274.8|4283.3|4277.3|4280.8|4274.8|12
1728486230000|2024-10-09 15:03:50|||||||||4
1728486240000|2024-10-09 15:04:00|4281.6|4275.6|4281.6|4275.6|4281.8|4275.8|4281.1|4275.1|20
1728486250000|2024-10-09 15:04:10|4281.8|4275.8|4278.6|4272.6|4281.8|4275.8|4278.6|4272.6|25
1728486260000|2024-10-09 15:04:20|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.6|4272.6|7
1728486270000|2024-10-09 15:04:30|4280.1|4274.1|4280.1|4274.1|4280.3|4274.3|4279.3|4273.3|9
1728486280000|2024-10-09 15:04:40|4280.3|4274.3|4281.6|4275.6|4281.6|4275.6|4279.8|4273.8|9
1728486290000|2024-10-09 15:04:50|4281.8|4275.8|4283.6|4277.6|4284.3|4278.3|4281.6|4275.6|27
1728486300000|2024-10-09 15:05:00|4281.3|4275.3|4281.1|4275.1|4281.8|4275.8|4280.6|4274.6|18
1728486310000|2024-10-09 15:05:10|4280.8|4274.8|4279.6|4273.6|4281.6|4275.6|4279.6|4273.6|11
1728486320000|2024-10-09 15:05:20|4279.8|4273.8|4281.8|4275.8|4281.8|4275.8|4279.6|4273.6|9
1728486330000|2024-10-09 15:05:30|4281.6|4275.6|4284.8|4278.8|4285.3|4279.3|4281.3|4275.3|19
1728486340000|2024-10-09 15:05:40|4285.6|4279.6|4284.6|4278.6|4285.6|4279.6|4283.8|4277.8|16
1728486350000|2024-10-09 15:05:50|4284.8|4278.8|4283.6|4277.6|4284.8|4278.8|4283.6|4277.6|5
1728486360000|2024-10-09 15:06:00|4283.8|4277.8|4288.8|4282.8|4288.8|4282.8|4283.6|4277.6|47
1728486370000|2024-10-09 15:06:10|4288.6|4282.6|4288.1|4282.1|4288.6|4282.6|4287.3|4281.3|27
1728486380000|2024-10-09 15:06:20|4288.3|4282.3|4286.6|4280.6|4288.6|4282.6|4286.6|4280.6|12
1728486390000|2024-10-09 15:06:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|6
1728486400000|2024-10-09 15:06:40|4286.6|4280.6|4292.6|4286.6|4295.1|4289.1|4286.6|4280.6|35
1728486410000|2024-10-09 15:06:50|4292.1|4286.1|4291.8|4285.8|4292.6|4286.6|4291.1|4285.1|20
1728486420000|2024-10-09 15:07:00|4291.6|4285.6|4292.8|4286.8|4293.6|4287.6|4291.6|4285.6|7
1728486430000|2024-10-09 15:07:10|4291.8|4285.8|4290.6|4284.6|4292.3|4286.3|4290.6|4284.6|10
1728486440000|2024-10-09 15:07:20|4290.8|4284.8|4290.6|4284.6|4290.8|4284.8|4290.1|4284.1|13
1728486450000|2024-10-09 15:07:30|||||||||2
1728486460000|2024-10-09 15:07:40|4290.8|4284.8|4290.6|4284.6|4290.8|4284.8|4290.6|4284.6|21
1728486470000|2024-10-09 15:07:50|||||||||2
1728486480000|2024-10-09 15:08:00|4289.8|4283.8|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|11
1728486490000|2024-10-09 15:08:10|4289.8|4283.8|4292.6|4286.6|4292.6|4286.6|4289.8|4283.8|21
1728486500000|2024-10-09 15:08:20|4292.8|4286.8|4291.3|4285.3|4292.8|4286.8|4291.3|4285.3|6
1728486510000|2024-10-09 15:08:30|4291.1|4285.1|4291.3|4285.3|4291.6|4285.6|4290.8|4284.8|9
1728486520000|2024-10-09 15:08:40|4291.6|4285.6|4291.3|4285.3|4291.6|4285.6|4290.8|4284.8|5
1728486530000|2024-10-09 15:08:50|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.6|4284.6|5
1728486540000|2024-10-09 15:09:00|4291.8|4285.8|4295.8|4289.8|4295.8|4289.8|4291.6|4285.6|13
1728486550000|2024-10-09 15:09:10|4297.3|4291.3|4297.3|4291.3|4299.3|4293.3|4297.3|4291.3|42
1728486560000|2024-10-09 15:09:20|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|10
1728486570000|2024-10-09 15:09:30|4297.3|4291.3|4296.6|4290.6|4297.3|4291.3|4294.6|4288.6|10
1728486580000|2024-10-09 15:09:40|4296.8|4290.8|4296.6|4290.6|4297.3|4291.3|4296.6|4290.6|6
1728486590000|2024-10-09 15:09:50|4296.1|4290.1|4294.8|4288.8|4296.8|4290.8|4294.8|4288.8|8
1728486600000|2024-10-09 15:10:00|4293.6|4287.6|4293.8|4287.8|4294.6|4288.6|4293.3|4287.3|8
1728486610000|2024-10-09 15:10:10|4294.1|4288.1|4294.1|4288.1|4294.8|4288.8|4293.8|4287.8|4
1728486620000|2024-10-09 15:10:20|4294.6|4288.6|4293.8|4287.8|4294.8|4288.8|4293.8|4287.8|17
1728486630000|2024-10-09 15:10:30|4293.1|4287.1|4292.8|4286.8|4293.6|4287.6|4292.8|4286.8|6
1728486640000|2024-10-09 15:10:40|4292.6|4286.6|4291.8|4285.8|4293.6|4287.6|4291.8|4285.8|15
1728486650000|2024-10-09 15:10:50|4292.1|4286.1|4291.8|4285.8|4292.1|4286.1|4291.8|4285.8|8
1728486660000|2024-10-09 15:11:00|4292.1|4286.1|4291.8|4285.8|4293.1|4287.1|4291.3|4285.3|13
1728486670000|2024-10-09 15:11:10|4291.3|4285.3|4288.6|4282.6|4291.3|4285.3|4288.6|4282.6|17
1728486680000|2024-10-09 15:11:20|4288.8|4282.8|4290.6|4284.6|4291.1|4285.1|4288.8|4282.8|8
1728486690000|2024-10-09 15:11:30|4290.3|4284.3|4291.6|4285.6|4291.6|4285.6|4290.3|4284.3|12
1728486700000|2024-10-09 15:11:40|4292.1|4286.1|4291.6|4285.6|4292.6|4286.6|4291.6|4285.6|11
1728486710000|2024-10-09 15:11:50|4291.8|4285.8|4292.3|4286.3|4292.3|4286.3|4291.6|4285.6|4
1728486720000|2024-10-09 15:12:00|4291.6|4285.6|4298.3|4292.3|4298.3|4292.3|4291.6|4285.6|51
1728486730000|2024-10-09 15:12:10|4298.6|4292.6|4299.8|4293.8|4299.8|4293.8|4298.3|4292.3|28
1728486740000|2024-10-09 15:12:20|4300.1|4294.1|4299.3|4293.3|4301.6|4295.6|4299.3|4293.3|41
1728486750000|2024-10-09 15:12:30|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4299.6|4293.6|7
1728486760000|2024-10-09 15:12:40|4299.8|4293.8|4299.8|4293.8|4300.3|4294.3|4299.6|4293.6|6
1728486770000|2024-10-09 15:12:50|4299.6|4293.6|4303.3|4297.3|4304.9|4298.9|4299.1|4293.1|25
1728486780000|2024-10-09 15:13:00|4302.8|4296.8|4302.6|4296.6|4303.1|4297.1|4301.1|4295.1|24
1728486790000|2024-10-09 15:13:10|4302.4|4296.4|4301.3|4295.3|4303.1|4297.1|4301.1|4295.1|8
1728486800000|2024-10-09 15:13:20|4302.1|4296.1|4301.8|4295.8|4302.1|4296.1|4301.3|4295.3|9
1728486810000|2024-10-09 15:13:30|4301.3|4295.3|4302.8|4296.8|4302.8|4296.8|4300.8|4294.8|14
1728486820000|2024-10-09 15:13:40|4303.1|4297.1|4303.6|4297.6|4304.4|4298.4|4303.1|4297.1|9
1728486830000|2024-10-09 15:13:50|4303.3|4297.3|4301.6|4295.6|4303.6|4297.6|4301.4|4295.4|12
1728486840000|2024-10-09 15:14:00|4301.9|4295.9|4300.6|4294.6|4302.1|4296.1|4299.1|4293.1|79
1728486850000|2024-10-09 15:14:10|4301.1|4295.1|4300.1|4294.1|4302.1|4296.1|4300.1|4294.1|17
1728486860000|2024-10-09 15:14:20|4299.8|4293.8|4299.3|4293.3|4300.1|4294.1|4299.3|4293.3|4
1728486870000|2024-10-09 15:14:30|4299.6|4293.6|4298.6|4292.6|4299.6|4293.6|4298.1|4292.1|2
1728486880000|2024-10-09 15:14:40|4298.1|4292.1|4295.8|4289.8|4298.9|4292.9|4294.6|4288.6|26
1728486890000|2024-10-09 15:14:50|4295.6|4289.6|4293.4|4287.4|4295.6|4289.6|4291.9|4285.9|24
1728486900000|2024-10-09 15:15:00|4293.1|4287.1|4291.8|4285.8|4293.6|4287.6|4291.3|4285.3|3
1728486910000|2024-10-09 15:15:10|4291.1|4285.1|4290.3|4284.3|4292.1|4286.1|4290.3|4284.3|10
1728486920000|2024-10-09 15:15:20|4290.8|4284.8|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|3
1728486930000|2024-10-09 15:15:30|4290.8|4284.8|4289.3|4283.3|4290.8|4284.8|4288.8|4282.8|4
1728486940000|2024-10-09 15:15:40|4289.1|4283.1|4290.1|4284.1|4290.1|4284.1|4289.1|4283.1|9
1728486950000|2024-10-09 15:15:50|4289.8|4283.8|4287.4|4281.4|4289.8|4283.8|4287.4|4281.4|21
1728486960000|2024-10-09 15:16:00|4287.6|4281.6|4286.6|4280.6|4287.6|4281.6|4286.1|4280.1|4
1728486970000|2024-10-09 15:16:10|4286.4|4280.4|4286.8|4280.8|4287.1|4281.1|4286.1|4280.1|7
1728486980000|2024-10-09 15:16:20|4287.8|4281.8|4288.6|4282.6|4288.6|4282.6|4287.1|4281.1|13
1728486990000|2024-10-09 15:16:30|4288.9|4282.9|4286.8|4280.8|4288.9|4282.9|4286.1|4280.1|12
1728487000000|2024-10-09 15:16:40|4287.1|4281.1|4284.8|4278.8|4287.1|4281.1|4284.8|4278.8|8
1728487010000|2024-10-09 15:16:50|4285.1|4279.1|4286.4|4280.4|4286.8|4280.8|4284.8|4278.8|3
1728487020000|2024-10-09 15:17:00|4286.6|4280.6|4288.1|4282.1|4288.9|4282.9|4286.6|4280.6|8
1728487030000|2024-10-09 15:17:10|4289.1|4283.1|4289.1|4283.1|4290.6|4284.6|4288.1|4282.1|18
1728487040000|2024-10-09 15:17:20|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.1|4283.1|5
1728487050000|2024-10-09 15:17:30|4289.8|4283.8|4287.1|4281.1|4290.1|4284.1|4286.8|4280.8|26
1728487060000|2024-10-09 15:17:40|4286.8|4280.8|4285.8|4279.8|4286.8|4280.8|4285.6|4279.6|10
1728487070000|2024-10-09 15:17:50|4285.6|4279.6|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|7
1728487080000|2024-10-09 15:18:00|4285.8|4279.8|4283.3|4277.3|4285.8|4279.8|4282.8|4276.8|10
1728487090000|2024-10-09 15:18:10|4283.6|4277.6|4284.6|4278.6|4284.8|4278.8|4283.3|4277.3|24
1728487100000|2024-10-09 15:18:20|4284.8|4278.8|4282.8|4276.8|4285.1|4279.1|4282.6|4276.6|8
1728487110000|2024-10-09 15:18:30|4283.1|4277.1|4281.8|4275.8|4283.1|4277.1|4280.3|4274.3|18
1728487120000|2024-10-09 15:18:40|4282.1|4276.1|4282.3|4276.3|4282.3|4276.3|4281.6|4275.6|4
1728487130000|2024-10-09 15:18:50|4282.1|4276.1|4284.1|4278.1|4284.1|4278.1|4281.8|4275.8|14
1728487140000|2024-10-09 15:19:00|4284.8|4278.8|4284.1|4278.1|4284.8|4278.8|4284.1|4278.1|2
1728487150000|2024-10-09 15:19:10|4284.3|4278.3|4282.8|4276.8|4284.8|4278.8|4282.8|4276.8|9
1728487160000|2024-10-09 15:19:20|4283.1|4277.1|4284.1|4278.1|4284.3|4278.3|4283.1|4277.1|8
1728487170000|2024-10-09 15:19:30|4283.3|4277.3|4282.3|4276.3|4283.3|4277.3|4282.3|4276.3|2
1728487180000|2024-10-09 15:19:40|4282.1|4276.1|4282.1|4276.1|4282.3|4276.3|4281.8|4275.8|19
1728487190000|2024-10-09 15:19:50|4281.3|4275.3|4282.1|4276.1|4282.1|4276.1|4280.3|4274.3|29
1728487200000|2024-10-09 15:20:00|4282.3|4276.3|4283.3|4277.3|4283.3|4277.3|4282.3|4276.3|28
1728487210000|2024-10-09 15:20:10|4283.1|4277.1|4282.8|4276.8|4283.3|4277.3|4282.8|4276.8|3
1728487220000|2024-10-09 15:20:20|4282.3|4276.3|4282.8|4276.8|4283.1|4277.1|4282.3|4276.3|6
1728487230000|2024-10-09 15:20:30|4282.6|4276.6|4282.1|4276.1|4283.1|4277.1|4282.1|4276.1|15
1728487240000|2024-10-09 15:20:40|4282.6|4276.6|4282.1|4276.1|4282.6|4276.6|4281.9|4275.9|9
1728487250000|2024-10-09 15:20:50|4280.6|4274.6|4279.8|4273.8|4281.1|4275.1|4279.3|4273.3|14
1728487260000|2024-10-09 15:21:00|4280.1|4274.1|4281.1|4275.1|4281.1|4275.1|4279.8|4273.8|24
1728487270000|2024-10-09 15:21:10|4281.8|4275.8|4283.1|4277.1|4283.1|4277.1|4281.8|4275.8|10
1728487280000|2024-10-09 15:21:20|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|43
1728487290000|2024-10-09 15:21:30|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.3|4275.3|5
1728487300000|2024-10-09 15:21:40|4281.3|4275.3|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|5
1728487310000|2024-10-09 15:21:50|4281.8|4275.8|4281.8|4275.8|4282.8|4276.8|4281.8|4275.8|7
1728487320000|2024-10-09 15:22:00|4281.6|4275.6|4279.8|4273.8|4281.6|4275.6|4279.8|4273.8|9
1728487330000|2024-10-09 15:22:10|4279.6|4273.6|4280.8|4274.8|4280.8|4274.8|4279.3|4273.3|6
1728487340000|2024-10-09 15:22:20|4281.1|4275.1|4282.1|4276.1|4282.1|4276.1|4281.1|4275.1|5
1728487350000|2024-10-09 15:22:30|4281.8|4275.8|4282.1|4276.1|4282.3|4276.3|4281.3|4275.3|12
1728487360000|2024-10-09 15:22:40|4282.8|4276.8|4283.4|4277.4|4284.3|4278.3|4282.3|4276.3|25
1728487370000|2024-10-09 15:22:50|4284.1|4278.1|4285.1|4279.1|4285.6|4279.6|4283.8|4277.8|5
1728487380000|2024-10-09 15:23:00|4285.3|4279.3|4286.1|4280.1|4287.1|4281.1|4285.3|4279.3|12
1728487390000|2024-10-09 15:23:10|4286.3|4280.3|4286.6|4280.6|4286.8|4280.8|4285.3|4279.3|28
1728487400000|2024-10-09 15:23:20|4286.8|4280.8|4287.1|4281.1|4287.9|4281.9|4286.3|4280.3|5
1728487410000|2024-10-09 15:23:30|4286.8|4280.8|4288.1|4282.1|4288.1|4282.1|4286.6|4280.6|23
1728487420000|2024-10-09 15:23:40|4288.8|4282.8|4290.6|4284.6|4290.6|4284.6|4288.4|4282.4|10
1728487430000|2024-10-09 15:23:50|4290.1|4284.1|4291.3|4285.3|4291.3|4285.3|4290.1|4284.1|6
1728487440000|2024-10-09 15:24:00|4291.1|4285.1|4291.1|4285.1|4291.3|4285.3|4291.1|4285.1|6
1728487450000|2024-10-09 15:24:10|4291.9|4285.9|4293.1|4287.1|4294.6|4288.6|4291.9|4285.9|19
1728487460000|2024-10-09 15:24:20|4292.3|4286.3|4293.1|4287.1|4293.3|4287.3|4292.3|4286.3|4
1728487470000|2024-10-09 15:24:30|4292.8|4286.8|4290.8|4284.8|4293.1|4287.1|4290.8|4284.8|29
1728487480000|2024-10-09 15:24:40|4290.3|4284.3|4290.8|4284.8|4291.1|4285.1|4290.3|4284.3|4
1728487490000|2024-10-09 15:24:50|4290.6|4284.6|4290.8|4284.8|4291.3|4285.3|4290.3|4284.3|6
1728487500000|2024-10-09 15:25:00|4290.3|4284.3|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|6
1728487510000|2024-10-09 15:25:10|4289.8|4283.8|4290.1|4284.1|4290.3|4284.3|4289.1|4283.1|13
1728487520000|2024-10-09 15:25:20|4290.3|4284.3|4290.1|4284.1|4291.1|4285.1|4289.1|4283.1|14
1728487530000|2024-10-09 15:25:30|4290.3|4284.3|4289.8|4283.8|4290.8|4284.8|4289.1|4283.1|6
1728487540000|2024-10-09 15:25:40|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4289.8|4283.8|4
1728487550000|2024-10-09 15:25:50|4290.3|4284.3|4290.3|4284.3|4291.1|4285.1|4290.1|4284.1|7
1728487560000|2024-10-09 15:26:00|4290.8|4284.8|4289.8|4283.8|4291.1|4285.1|4289.1|4283.1|14
1728487570000|2024-10-09 15:26:10|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|3
1728487580000|2024-10-09 15:26:20|4290.3|4284.3|4292.1|4286.1|4292.1|4286.1|4290.3|4284.3|7
1728487590000|2024-10-09 15:26:30|4291.1|4285.1|4292.3|4286.3|4292.3|4286.3|4290.8|4284.8|8
1728487600000|2024-10-09 15:26:40|4293.1|4287.1|4293.8|4287.8|4293.8|4287.8|4293.1|4287.1|7
1728487610000|2024-10-09 15:26:50|4293.1|4287.1|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|5
1728487620000|2024-10-09 15:27:00|4294.1|4288.1|4295.1|4289.1|4295.1|4289.1|4293.8|4287.8|9
1728487630000|2024-10-09 15:27:10|4295.3|4289.3|4297.8|4291.8|4297.8|4291.8|4295.3|4289.3|10
1728487640000|2024-10-09 15:27:20|4297.3|4291.3|4295.1|4289.1|4297.3|4291.3|4295.1|4289.1|4
1728487650000|2024-10-09 15:27:30|4295.3|4289.3|4295.1|4289.1|4295.8|4289.8|4294.3|4288.3|5
1728487660000|2024-10-09 15:27:40|4295.3|4289.3|4297.3|4291.3|4298.3|4292.3|4295.3|4289.3|10
1728487670000|2024-10-09 15:27:50|4297.1|4291.1|4296.3|4290.3|4297.1|4291.1|4296.3|4290.3|6
1728487680000|2024-10-09 15:28:00|4295.1|4289.1|4296.8|4290.8|4297.1|4291.1|4294.8|4288.8|6
1728487690000|2024-10-09 15:28:10|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.3|4290.3|7
1728487700000|2024-10-09 15:28:20|4297.4|4291.4|4296.3|4290.3|4297.8|4291.8|4296.3|4290.3|7
1728487710000|2024-10-09 15:28:30|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.3|4290.3|4
1728487720000|2024-10-09 15:28:40|4296.3|4290.3|4298.3|4292.3|4298.3|4292.3|4296.3|4290.3|10
1728487730000|2024-10-09 15:28:50|4298.8|4292.8|4298.3|4292.3|4300.1|4294.1|4298.3|4292.3|8
1728487740000|2024-10-09 15:29:00|4298.8|4292.8|4298.6|4292.6|4298.8|4292.8|4297.8|4291.8|4
1728487750000|2024-10-09 15:29:10|4298.3|4292.3|4297.6|4291.6|4298.3|4292.3|4297.6|4291.6|5
1728487760000|2024-10-09 15:29:20|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4296.8|4290.8|10
1728487770000|2024-10-09 15:29:30|4298.1|4292.1|4298.3|4292.3|4299.1|4293.1|4297.8|4291.8|7
1728487780000|2024-10-09 15:29:40|4298.1|4292.1|4296.1|4290.1|4298.6|4292.6|4296.1|4290.1|11
1728487790000|2024-10-09 15:29:50|4296.9|4290.9|4296.9|4290.9|4299.9|4293.9|4295.9|4289.9|41
1728487800000|2024-10-09 15:30:00|4297.1|4291.1|4299.1|4293.1|4300.1|4294.1|4297.1|4291.1|6
1728487810000|2024-10-09 15:30:10|4298.9|4292.9|4300.1|4294.1|4300.1|4294.1|4298.4|4292.4|15
1728487820000|2024-10-09 15:30:20|4300.4|4294.4|4298.9|4292.9|4300.4|4294.4|4298.3|4292.3|11
1728487830000|2024-10-09 15:30:30|4299.1|4293.1|4300.1|4294.1|4300.4|4294.4|4299.1|4293.1|9
1728487840000|2024-10-09 15:30:40|4300.4|4294.4|4300.4|4294.4|4302.1|4296.1|4300.4|4294.4|9
1728487850000|2024-10-09 15:30:50|4300.9|4294.9|4300.4|4294.4|4301.1|4295.1|4300.4|4294.4|1
1728487860000|2024-10-09 15:31:00|4300.1|4294.1|4302.6|4296.6|4302.6|4296.6|4300.1|4294.1|37
1728487870000|2024-10-09 15:31:10|4303.1|4297.1|4303.1|4297.1|4303.9|4297.9|4303.1|4297.1|12
1728487880000|2024-10-09 15:31:20|4303.4|4297.4|4303.1|4297.1|4303.9|4297.9|4303.1|4297.1|6
1728487890000|2024-10-09 15:31:30|4303.4|4297.4|4303.6|4297.6|4303.6|4297.6|4303.4|4297.4|6
1728487900000|2024-10-09 15:31:40|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.6|4297.6|1
1728487910000|2024-10-09 15:31:50|||||||||1
1728487920000|2024-10-09 15:32:00|4303.6|4297.6|4303.6|4297.6|4304.1|4298.1|4303.6|4297.6|11
1728487930000|2024-10-09 15:32:10|4303.8|4297.8|4302.9|4296.9|4303.8|4297.8|4302.9|4296.9|1
1728487940000|2024-10-09 15:32:20|4303.1|4297.1|4302.1|4296.1|4303.1|4297.1|4301.9|4295.9|8
1728487950000|2024-10-09 15:32:30|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4299.3|4293.3|15
1728487960000|2024-10-09 15:32:40|4300.9|4294.9|4301.6|4295.6|4302.1|4296.1|4300.9|4294.9|23
1728487970000|2024-10-09 15:32:50|4301.4|4295.4|4303.4|4297.4|4303.4|4297.4|4300.6|4294.6|14
1728487980000|2024-10-09 15:33:00|4303.8|4297.8|4302.1|4296.1|4304.8|4298.8|4302.1|4296.1|18
1728487990000|2024-10-09 15:33:10|4302.8|4296.8|4301.4|4295.4|4302.8|4296.8|4301.4|4295.4|6
1728488000000|2024-10-09 15:33:20|4301.6|4295.6|4301.4|4295.4|4301.6|4295.6|4301.4|4295.4|3
1728488010000|2024-10-09 15:33:30|4300.1|4294.1|4299.8|4293.8|4300.1|4294.1|4299.3|4293.3|8
1728488020000|2024-10-09 15:33:40|4299.6|4293.6|4297.3|4291.3|4299.6|4293.6|4297.3|4291.3|7
1728488030000|2024-10-09 15:33:50|4297.1|4291.1|4298.8|4292.8|4298.8|4292.8|4297.1|4291.1|12
1728488040000|2024-10-09 15:34:00|4298.6|4292.6|4298.8|4292.8|4298.8|4292.8|4298.3|4292.3|9
1728488050000|2024-10-09 15:34:10|4299.1|4293.1|4297.1|4291.1|4299.1|4293.1|4296.8|4290.8|56
1728488060000|2024-10-09 15:34:20|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4296.1|4290.1|8
1728488070000|2024-10-09 15:34:30|4296.3|4290.3|4297.1|4291.1|4297.1|4291.1|4296.3|4290.3|0
1728488080000|2024-10-09 15:34:40|4297.3|4291.3|4298.4|4292.4|4298.8|4292.8|4297.3|4291.3|14
1728488090000|2024-10-09 15:34:50|4298.6|4292.6|4297.3|4291.3|4298.9|4292.9|4297.3|4291.3|7
1728488100000|2024-10-09 15:35:00|4296.8|4290.8|4298.3|4292.3|4298.3|4292.3|4296.1|4290.1|5
1728488110000|2024-10-09 15:35:10|4298.1|4292.1|4298.4|4292.4|4298.8|4292.8|4298.1|4292.1|7
1728488120000|2024-10-09 15:35:20|4298.6|4292.6|4295.9|4289.9|4298.6|4292.6|4295.9|4289.9|20
1728488130000|2024-10-09 15:35:30|4296.1|4290.1|4297.1|4291.1|4297.1|4291.1|4296.1|4290.1|34
1728488140000|2024-10-09 15:35:40|4296.4|4290.4|4298.4|4292.4|4298.6|4292.6|4296.1|4290.1|25
1728488150000|2024-10-09 15:35:50|4298.1|4292.1|4298.6|4292.6|4298.6|4292.6|4298.1|4292.1|8
1728488160000|2024-10-09 15:36:00|4298.3|4292.3|4297.1|4291.1|4298.3|4292.3|4296.6|4290.6|12
1728488170000|2024-10-09 15:36:10|4296.8|4290.8|4298.1|4292.1|4298.3|4292.3|4296.8|4290.8|6
1728488180000|2024-10-09 15:36:20|4298.3|4292.3|4298.8|4292.8|4300.1|4294.1|4298.3|4292.3|8
1728488190000|2024-10-09 15:36:30|4298.1|4292.1|4298.6|4292.6|4298.8|4292.8|4298.1|4292.1|3
1728488200000|2024-10-09 15:36:40|4298.8|4292.8|4299.1|4293.1|4299.1|4293.1|4298.8|4292.8|17
1728488210000|2024-10-09 15:36:50|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4297.3|4291.3|34
1728488220000|2024-10-09 15:37:00|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4298.1|4292.1|5
1728488230000|2024-10-09 15:37:10|4297.6|4291.6|4297.3|4291.3|4298.1|4292.1|4297.3|4291.3|7
1728488240000|2024-10-09 15:37:20|4296.3|4290.3|4296.1|4290.1|4296.3|4290.3|4295.3|4289.3|13
1728488250000|2024-10-09 15:37:30|4297.1|4291.1|4296.3|4290.3|4297.6|4291.6|4296.1|4290.1|16
1728488260000|2024-10-09 15:37:40|4296.9|4290.9|4296.8|4290.8|4297.6|4291.6|4296.6|4290.6|8
1728488270000|2024-10-09 15:37:50|4296.6|4290.6|4296.3|4290.3|4297.1|4291.1|4296.3|4290.3|3
1728488280000|2024-10-09 15:38:00|4296.6|4290.6|4296.1|4290.1|4296.8|4290.8|4295.6|4289.6|13
1728488290000|2024-10-09 15:38:10|4295.9|4289.9|4296.8|4290.8|4296.8|4290.8|4295.9|4289.9|9
1728488300000|2024-10-09 15:38:20|4296.6|4290.6|4296.6|4290.6|4297.1|4291.1|4296.4|4290.4|4
1728488310000|2024-10-09 15:38:30|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.1|4290.1|5
1728488320000|2024-10-09 15:38:40|4296.3|4290.3|4296.1|4290.1|4297.1|4291.1|4296.1|4290.1|8
1728488330000|2024-10-09 15:38:50|||||||||1
1728488340000|2024-10-09 15:39:00|||||||||3
1728488350000|2024-10-09 15:39:10|4295.9|4289.9|4296.8|4290.8|4297.1|4291.1|4295.9|4289.9|12
1728488360000|2024-10-09 15:39:20|4297.1|4291.1|4297.3|4291.3|4297.8|4291.8|4297.1|4291.1|3
1728488370000|2024-10-09 15:39:30|4297.1|4291.1|4298.1|4292.1|4298.3|4292.3|4297.1|4291.1|8
1728488380000|2024-10-09 15:39:40|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|12
1728488390000|2024-10-09 15:39:50|4300.1|4294.1|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|13
1728488400000|2024-10-09 15:40:00|4300.6|4294.6|4299.6|4293.6|4300.6|4294.6|4299.6|4293.6|7
1728488410000|2024-10-09 15:40:10|4299.3|4293.3|4298.3|4292.3|4299.6|4293.6|4298.3|4292.3|6
1728488420000|2024-10-09 15:40:20|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4298.1|4292.1|7
1728488430000|2024-10-09 15:40:30|4297.9|4291.9|4297.8|4291.8|4297.9|4291.9|4297.8|4291.8|13
1728488440000|2024-10-09 15:40:40|4298.1|4292.1|4298.1|4292.1|4298.3|4292.3|4297.6|4291.6|0
1728488450000|2024-10-09 15:40:50|4298.6|4292.6|4299.1|4293.1|4299.1|4293.1|4298.4|4292.4|2
1728488460000|2024-10-09 15:41:00|4299.4|4293.4|4298.6|4292.6|4300.6|4294.6|4298.6|4292.6|8
1728488470000|2024-10-09 15:41:10|4299.1|4293.1|4298.6|4292.6|4299.1|4293.1|4298.3|4292.3|3
1728488480000|2024-10-09 15:41:20|4298.8|4292.8|4298.8|4292.8|4299.1|4293.1|4298.6|4292.6|1
1728488490000|2024-10-09 15:41:30|4298.6|4292.6|4298.1|4292.1|4299.1|4293.1|4297.3|4291.3|5
1728488500000|2024-10-09 15:41:40|4297.8|4291.8|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|4
1728488510000|2024-10-09 15:41:50|4297.8|4291.8|4296.3|4290.3|4297.8|4291.8|4296.3|4290.3|15
1728488520000|2024-10-09 15:42:00|4296.6|4290.6|4295.9|4289.9|4296.6|4290.6|4295.3|4289.3|20
1728488530000|2024-10-09 15:42:10|4295.3|4289.3|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|11
1728488540000|2024-10-09 15:42:20|4294.6|4288.6|4293.3|4287.3|4294.6|4288.6|4293.3|4287.3|9
1728488550000|2024-10-09 15:42:30|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|3
1728488560000|2024-10-09 15:42:40|4292.6|4286.6|4295.1|4289.1|4295.1|4289.1|4292.6|4286.6|24
1728488570000|2024-10-09 15:42:50|4295.6|4289.6|4295.8|4289.8|4295.8|4289.8|4295.6|4289.6|6
1728488580000|2024-10-09 15:43:00|4295.6|4289.6|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|6
1728488590000|2024-10-09 15:43:10|4294.8|4288.8|4294.3|4288.3|4295.1|4289.1|4294.3|4288.3|2
1728488600000|2024-10-09 15:43:20|||||||||5
1728488610000|2024-10-09 15:43:30|4293.3|4287.3|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|13
1728488620000|2024-10-09 15:43:40|4294.1|4288.1|4295.6|4289.6|4295.6|4289.6|4294.1|4288.1|7
1728488630000|2024-10-09 15:43:50|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|8
1728488640000|2024-10-09 15:44:00|4295.6|4289.6|4295.8|4289.8|4295.8|4289.8|4295.6|4289.6|8
1728488650000|2024-10-09 15:44:10|4295.6|4289.6|4295.6|4289.6|4296.1|4290.1|4295.3|4289.3|7
1728488660000|2024-10-09 15:44:20|4295.8|4289.8|4294.1|4288.1|4295.8|4289.8|4294.1|4288.1|4
1728488670000|2024-10-09 15:44:30|4293.3|4287.3|4293.1|4287.1|4293.8|4287.8|4292.6|4286.6|18
1728488680000|2024-10-09 15:44:40|4293.4|4287.4|4292.3|4286.3|4294.1|4288.1|4292.3|4286.3|14
1728488690000|2024-10-09 15:44:50|4292.6|4286.6|4292.6|4286.6|4292.8|4286.8|4292.3|4286.3|11
1728488700000|2024-10-09 15:45:00|4292.9|4286.9|4292.3|4286.3|4292.9|4286.9|4292.3|4286.3|6
1728488710000|2024-10-09 15:45:10|4291.1|4285.1|4292.6|4286.6|4292.6|4286.6|4290.1|4284.1|8
1728488720000|2024-10-09 15:45:20|4292.9|4286.9|4292.1|4286.1|4293.6|4287.6|4292.1|4286.1|10
1728488730000|2024-10-09 15:45:30|4292.6|4286.6|4293.3|4287.3|4293.6|4287.6|4292.1|4286.1|11
1728488740000|2024-10-09 15:45:40|4293.6|4287.6|4293.1|4287.1|4293.9|4287.9|4293.1|4287.1|6
1728488750000|2024-10-09 15:45:50|4293.4|4287.4|4293.1|4287.1|4294.1|4288.1|4293.1|4287.1|6
1728488760000|2024-10-09 15:46:00|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.3|4286.3|7
1728488770000|2024-10-09 15:46:10|4293.1|4287.1|4292.3|4286.3|4293.1|4287.1|4292.3|4286.3|2
1728488780000|2024-10-09 15:46:20|4293.1|4287.1|4295.1|4289.1|4295.8|4289.8|4293.1|4287.1|14
1728488790000|2024-10-09 15:46:30|4294.8|4288.8|4296.1|4290.1|4296.1|4290.1|4294.8|4288.8|6
1728488800000|2024-10-09 15:46:40|4296.3|4290.3|4296.4|4290.4|4296.6|4290.6|4296.1|4290.1|1
1728488810000|2024-10-09 15:46:50|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.1|4290.1|3
1728488820000|2024-10-09 15:47:00|4297.3|4291.3|4297.1|4291.1|4298.1|4292.1|4297.1|4291.1|12
1728488830000|2024-10-09 15:47:10|4297.4|4291.4|4297.6|4291.6|4297.6|4291.6|4295.8|4289.8|10
1728488840000|2024-10-09 15:47:20|4297.4|4291.4|4300.1|4294.1|4300.1|4294.1|4297.4|4291.4|23
1728488850000|2024-10-09 15:47:30|4299.9|4293.9|4300.1|4294.1|4300.1|4294.1|4299.9|4293.9|21
1728488860000|2024-10-09 15:47:40|4300.3|4294.3|4300.1|4294.1|4300.3|4294.3|4300.1|4294.1|4
1728488870000|2024-10-09 15:47:50|4300.6|4294.6|4302.1|4296.1|4303.1|4297.1|4300.6|4294.6|13
1728488880000|2024-10-09 15:48:00|4301.9|4295.9|4299.9|4293.9|4301.9|4295.9|4299.9|4293.9|13
1728488890000|2024-10-09 15:48:10|4299.6|4293.6|4299.1|4293.1|4299.6|4293.6|4299.1|4293.1|6
1728488900000|2024-10-09 15:48:20|4299.6|4293.6|4300.3|4294.3|4301.1|4295.1|4299.4|4293.4|26
1728488910000|2024-10-09 15:48:30|4299.9|4293.9|4300.4|4294.4|4300.4|4294.4|4299.9|4293.9|22
1728488920000|2024-10-09 15:48:40|4300.9|4294.9|4301.1|4295.1|4301.1|4295.1|4299.9|4293.9|28
1728488940000|2024-10-09 15:49:00|4301.6|4295.6|4301.1|4295.1|4302.1|4296.1|4300.9|4294.9|7
1728488950000|2024-10-09 15:49:10|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|12
1728488960000|2024-10-09 15:49:20|4301.1|4295.1|4299.9|4293.9|4301.1|4295.1|4299.9|4293.9|9
1728488970000|2024-10-09 15:49:30|4300.1|4294.1|4300.1|4294.1|4301.1|4295.1|4300.1|4294.1|10
1728488980000|2024-10-09 15:49:40|4301.1|4295.1|4300.1|4294.1|4301.1|4295.1|4300.1|4294.1|8
1728488990000|2024-10-09 15:49:50|4300.3|4294.3|4300.1|4294.1|4300.3|4294.3|4300.1|4294.1|1
1728489000000|2024-10-09 15:50:00|4299.9|4293.9|4300.1|4294.1|4300.1|4294.1|4299.9|4293.9|3
1728489010000|2024-10-09 15:50:10|4299.9|4293.9|4298.8|4292.8|4299.9|4293.9|4298.8|4292.8|8
1728489020000|2024-10-09 15:50:20|4299.1|4293.1|4300.1|4294.1|4300.1|4294.1|4299.1|4293.1|7
1728489030000|2024-10-09 15:50:30|4299.6|4293.6|4299.1|4293.1|4300.3|4294.3|4299.1|4293.1|5
1728489040000|2024-10-09 15:50:40|4299.9|4293.9|4300.6|4294.6|4301.6|4295.6|4299.9|4293.9|88
1728489050000|2024-10-09 15:50:50|4300.3|4294.3|4298.1|4292.1|4300.3|4294.3|4298.1|4292.1|3
1728489060000|2024-10-09 15:51:00|4297.8|4291.8|4297.6|4291.6|4298.3|4292.3|4296.8|4290.8|33
1728489070000|2024-10-09 15:51:10|4297.8|4291.8|4296.1|4290.1|4297.8|4291.8|4296.1|4290.1|7
1728489080000|2024-10-09 15:51:20|4294.3|4288.3|4293.3|4287.3|4294.3|4288.3|4293.3|4287.3|10
1728489090000|2024-10-09 15:51:30|4293.6|4287.6|4293.1|4287.1|4293.6|4287.6|4293.1|4287.1|2
1728489100000|2024-10-09 15:51:40|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4291.9|4285.9|15
1728489110000|2024-10-09 15:51:50|4291.9|4285.9|4289.3|4283.3|4292.1|4286.1|4289.3|4283.3|35
1728489120000|2024-10-09 15:52:00|4289.6|4283.6|4290.8|4284.8|4291.1|4285.1|4289.6|4283.6|13
1728489130000|2024-10-09 15:52:10|4290.3|4284.3|4288.1|4282.1|4290.3|4284.3|4288.1|4282.1|15
1728489140000|2024-10-09 15:52:20|4288.6|4282.6|4288.1|4282.1|4288.8|4282.8|4288.1|4282.1|7
1728489150000|2024-10-09 15:52:30|4287.8|4281.8|4285.3|4279.3|4287.8|4281.8|4285.3|4279.3|20
1728489160000|2024-10-09 15:52:40|4285.6|4279.6|4285.6|4279.6|4286.1|4280.1|4285.1|4279.1|68
1728489170000|2024-10-09 15:52:50|4285.8|4279.8|4286.1|4280.1|4286.8|4280.8|4283.6|4277.6|12
1728489180000|2024-10-09 15:53:00|4286.6|4280.6|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|6
1728489190000|2024-10-09 15:53:10|4286.8|4280.8|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|3
1728489200000|2024-10-09 15:53:20|4285.8|4279.8|4285.3|4279.3|4286.1|4280.1|4285.3|4279.3|5
1728489210000|2024-10-09 15:53:30|4285.8|4279.8|4285.3|4279.3|4285.8|4279.8|4285.1|4279.1|11
1728489220000|2024-10-09 15:53:40|4285.6|4279.6|4284.4|4278.4|4285.6|4279.6|4283.8|4277.8|9
1728489230000|2024-10-09 15:53:50|4284.1|4278.1|4283.1|4277.1|4284.4|4278.4|4283.1|4277.1|8
1728489240000|2024-10-09 15:54:00|4283.6|4277.6|4283.1|4277.1|4284.1|4278.1|4282.4|4276.4|12
1728489250000|2024-10-09 15:54:10|||||||||4
1728489260000|2024-10-09 15:54:20|4283.3|4277.3|4283.8|4277.8|4284.1|4278.1|4283.1|4277.1|14
1728489270000|2024-10-09 15:54:30|4283.6|4277.6|4283.1|4277.1|4284.1|4278.1|4282.8|4276.8|8
1728489280000|2024-10-09 15:54:40|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|6
1728489290000|2024-10-09 15:54:50|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4283.8|4277.8|6
1728489300000|2024-10-09 15:55:00|4283.6|4277.6|4282.3|4276.3|4284.3|4278.3|4282.3|4276.3|30
1728489310000|2024-10-09 15:55:10|4282.8|4276.8|4282.3|4276.3|4283.1|4277.1|4282.3|4276.3|26
1728489320000|2024-10-09 15:55:20|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|8
1728489330000|2024-10-09 15:55:30|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4282.6|4276.6|6
1728489340000|2024-10-09 15:55:40|4283.3|4277.3|4285.3|4279.3|4285.3|4279.3|4283.1|4277.1|10
1728489350000|2024-10-09 15:55:50|4285.9|4279.9|4286.6|4280.6|4286.6|4280.6|4285.9|4279.9|7
1728489360000|2024-10-09 15:56:00|4286.9|4280.9|4287.8|4281.8|4288.1|4282.1|4286.9|4280.9|6
1728489370000|2024-10-09 15:56:10|4287.3|4281.3|4290.1|4284.1|4290.1|4284.1|4287.3|4281.3|19
1728489380000|2024-10-09 15:56:20|4290.6|4284.6|4291.1|4285.1|4292.6|4286.6|4290.6|4284.6|12
1728489390000|2024-10-09 15:56:30|4292.1|4286.1|4291.3|4285.3|4292.1|4286.1|4291.3|4285.3|4
1728489400000|2024-10-09 15:56:40|4291.6|4285.6|4291.3|4285.3|4292.1|4286.1|4291.3|4285.3|6
1728489410000|2024-10-09 15:56:50|4290.6|4284.6|4290.3|4284.3|4290.6|4284.6|4290.3|4284.3|9
1728489420000|2024-10-09 15:57:00|4290.6|4284.6|4290.8|4284.8|4290.9|4284.9|4290.6|4284.6|8
1728489430000|2024-10-09 15:57:10|4290.6|4284.6|4289.8|4283.8|4290.6|4284.6|4288.8|4282.8|17
1728489440000|2024-10-09 15:57:20|4290.1|4284.1|4290.8|4284.8|4291.1|4285.1|4290.1|4284.1|7
1728489450000|2024-10-09 15:57:30|4290.3|4284.3|4291.3|4285.3|4291.3|4285.3|4290.3|4284.3|6
1728489460000|2024-10-09 15:57:40|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4290.9|4284.9|8
1728489470000|2024-10-09 15:57:50|4291.9|4285.9|4294.1|4288.1|4294.1|4288.1|4291.9|4285.9|9
1728489480000|2024-10-09 15:58:00|4295.1|4289.1|4297.6|4291.6|4299.9|4293.9|4295.1|4289.1|84
1728489490000|2024-10-09 15:58:10|4297.9|4291.9|4297.3|4291.3|4298.1|4292.1|4297.1|4291.1|7
1728489500000|2024-10-09 15:58:20|4297.6|4291.6|4298.1|4292.1|4298.1|4292.1|4297.6|4291.6|7
1728489510000|2024-10-09 15:58:30|4297.6|4291.6|4300.1|4294.1|4300.1|4294.1|4297.6|4291.6|10
1728489520000|2024-10-09 15:58:40|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|5
1728489530000|2024-10-09 15:58:50|4300.9|4294.9|4301.1|4295.1|4301.1|4295.1|4300.9|4294.9|11
1728489540000|2024-10-09 15:59:00|4300.6|4294.6|4298.1|4292.1|4300.6|4294.6|4298.1|4292.1|6
1728489550000|2024-10-09 15:59:10|4298.3|4292.3|4296.1|4290.1|4298.3|4292.3|4296.1|4290.1|8
1728489560000|2024-10-09 15:59:20|4295.8|4289.8|4295.3|4289.3|4295.8|4289.8|4295.3|4289.3|4
1728489570000|2024-10-09 15:59:30|4295.8|4289.8|4296.3|4290.3|4296.3|4290.3|4295.3|4289.3|7
1728489580000|2024-10-09 15:59:40|4296.8|4290.8|4298.3|4292.3|4298.3|4292.3|4296.8|4290.8|12
1728489590000|2024-10-09 15:59:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|9
1728489600000|2024-10-09 16:00:00|4299.3|4293.3|4299.3|4293.3|4299.9|4293.9|4298.8|4292.8|10
1728489610000|2024-10-09 16:00:10|4298.8|4292.8|4299.1|4293.1|4299.3|4293.3|4298.3|4292.3|3
1728489620000|2024-10-09 16:00:20|4299.8|4293.8|4299.3|4293.3|4300.1|4294.1|4299.3|4293.3|8
1728489630000|2024-10-09 16:00:30|4299.6|4293.6|4300.1|4294.1|4300.3|4294.3|4299.6|4293.6|6
1728489640000|2024-10-09 16:00:40|||||||||1
1728489650000|2024-10-09 16:00:50|||||||||4
1728489660000|2024-10-09 16:01:00|4299.1|4293.1|4299.3|4293.3|4299.3|4293.3|4298.3|4292.3|11
1728489670000|2024-10-09 16:01:10|4300.1|4294.1|4300.9|4294.9|4300.9|4294.9|4300.1|4294.1|7
1728489680000|2024-10-09 16:01:20|4300.6|4294.6|4301.3|4295.3|4301.3|4295.3|4300.6|4294.6|8
1728489690000|2024-10-09 16:01:30|4300.8|4294.8|4300.1|4294.1|4300.8|4294.8|4300.1|4294.1|5
1728489700000|2024-10-09 16:01:40|4300.3|4294.3|4300.1|4294.1|4300.3|4294.3|4300.1|4294.1|8
1728489710000|2024-10-09 16:01:50|4299.8|4293.8|4300.1|4294.1|4300.1|4294.1|4299.8|4293.8|3
1728489720000|2024-10-09 16:02:00|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4
1728489730000|2024-10-09 16:02:10|4299.1|4293.1|4299.1|4293.1|4299.3|4293.3|4298.9|4292.9|11
1728489740000|2024-10-09 16:02:20|4299.3|4293.3|4298.9|4292.9|4299.6|4293.6|4298.9|4292.9|7
1728489750000|2024-10-09 16:02:30|4299.3|4293.3|4299.6|4293.6|4299.6|4293.6|4299.3|4293.3|17
1728489760000|2024-10-09 16:02:40|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.3|4292.3|5
1728489770000|2024-10-09 16:02:50|4299.1|4293.1|4299.6|4293.6|4299.6|4293.6|4299.1|4293.1|6
1728489780000|2024-10-09 16:03:00|4299.9|4293.9|4299.1|4293.1|4299.9|4293.9|4298.9|4292.9|10
1728489790000|2024-10-09 16:03:10|4299.3|4293.3|4301.1|4295.1|4301.1|4295.1|4299.3|4293.3|12
1728489800000|2024-10-09 16:03:20|4301.6|4295.6|4300.8|4294.8|4301.6|4295.6|4300.6|4294.6|20
1728489810000|2024-10-09 16:03:30|4300.6|4294.6|4299.1|4293.1|4300.6|4294.6|4299.1|4293.1|7
1728489820000|2024-10-09 16:03:40|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|6
1728489830000|2024-10-09 16:03:50|4298.9|4292.9|4296.1|4290.1|4298.9|4292.9|4296.1|4290.1|7
1728489840000|2024-10-09 16:04:00|4295.8|4289.8|4295.3|4289.3|4295.8|4289.8|4295.3|4289.3|3
1728489850000|2024-10-09 16:04:10|4295.6|4289.6|4296.3|4290.3|4296.8|4290.8|4295.6|4289.6|9
1728489860000|2024-10-09 16:04:20|4296.1|4290.1|4298.1|4292.1|4298.1|4292.1|4295.8|4289.8|10
1728489870000|2024-10-09 16:04:30|4297.8|4291.8|4298.1|4292.1|4298.4|4292.4|4297.8|4291.8|8
1728489880000|2024-10-09 16:04:40|4297.8|4291.8|4297.6|4291.6|4298.1|4292.1|4297.3|4291.3|13
1728489890000|2024-10-09 16:04:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|5
1728489900000|2024-10-09 16:05:00|4297.6|4291.6|4301.1|4295.1|4301.6|4295.6|4297.6|4291.6|27
1728489910000|2024-10-09 16:05:10|4301.3|4295.3|4305.4|4299.4|4305.4|4299.4|4301.1|4295.1|28
1728489920000|2024-10-09 16:05:20|4305.6|4299.6|4308.1|4302.1|4308.4|4302.4|4305.4|4299.4|49
1728489930000|2024-10-09 16:05:30|4307.9|4301.9|4305.6|4299.6|4308.1|4302.1|4305.6|4299.6|30
1728489940000|2024-10-09 16:05:40|4305.3|4299.3|4305.1|4299.1|4305.3|4299.3|4304.8|4298.8|9
1728489950000|2024-10-09 16:05:50|4304.9|4298.9|4304.4|4298.4|4305.4|4299.4|4304.1|4298.1|12
1728489960000|2024-10-09 16:06:00|4304.1|4298.1|4302.1|4296.1|4304.1|4298.1|4302.1|4296.1|14
1728489970000|2024-10-09 16:06:10|4301.9|4295.9|4304.1|4298.1|4304.1|4298.1|4301.1|4295.1|14
1728489980000|2024-10-09 16:06:20|4304.4|4298.4|4303.9|4297.9|4304.9|4298.9|4303.1|4297.1|8
1728489990000|2024-10-09 16:06:30|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|1
1728490000000|2024-10-09 16:06:40|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|5
1728490010000|2024-10-09 16:06:50|4303.3|4297.3|4304.6|4298.6|4304.9|4298.9|4303.3|4297.3|40
1728490020000|2024-10-09 16:07:00|4304.9|4298.9|4306.4|4300.4|4306.6|4300.6|4304.9|4298.9|3
1728490030000|2024-10-09 16:07:10|4306.6|4300.6|4305.1|4299.1|4306.9|4300.9|4304.9|4298.9|7
1728490040000|2024-10-09 16:07:20|4305.3|4299.3|4305.4|4299.4|4305.9|4299.9|4304.9|4298.9|6
1728490050000|2024-10-09 16:07:30|4305.6|4299.6|4306.4|4300.4|4306.4|4300.4|4305.6|4299.6|3
1728490060000|2024-10-09 16:07:40|4306.6|4300.6|4306.1|4300.1|4306.9|4300.9|4305.3|4299.3|10
1728490070000|2024-10-09 16:07:50|4305.6|4299.6|4305.6|4299.6|4306.3|4300.3|4305.6|4299.6|2
1728490080000|2024-10-09 16:08:00|4305.8|4299.8|4304.1|4298.1|4306.1|4300.1|4303.3|4297.3|17
1728490090000|2024-10-09 16:08:10|4304.3|4298.3|4304.1|4298.1|4304.4|4298.4|4304.1|4298.1|10
1728490100000|2024-10-09 16:08:20|4303.9|4297.9|4304.1|4298.1|4304.1|4298.1|4303.9|4297.9|18
1728490110000|2024-10-09 16:08:30|4304.3|4298.3|4304.1|4298.1|4304.9|4298.9|4304.1|4298.1|5
1728490120000|2024-10-09 16:08:40|4304.3|4298.3|4306.9|4300.9|4306.9|4300.9|4304.3|4298.3|12
1728490130000|2024-10-09 16:08:50|4307.9|4301.9|4307.6|4301.6|4307.9|4301.9|4307.4|4301.4|5
1728490140000|2024-10-09 16:09:00|4307.4|4301.4|4305.1|4299.1|4307.4|4301.4|4304.9|4298.9|4
1728490150000|2024-10-09 16:09:10|4304.9|4298.9|4305.1|4299.1|4305.1|4299.1|4304.9|4298.9|4
1728490160000|2024-10-09 16:09:20|4304.9|4298.9|4305.1|4299.1|4305.1|4299.1|4304.9|4298.9|1
1728490170000|2024-10-09 16:09:30|4304.1|4298.1|4303.1|4297.1|4304.1|4298.1|4302.6|4296.6|76
1728490180000|2024-10-09 16:09:40|4302.8|4296.8|4303.8|4297.8|4304.1|4298.1|4302.8|4296.8|17
1728490190000|2024-10-09 16:09:50|4304.1|4298.1|4305.1|4299.1|4305.1|4299.1|4304.1|4298.1|6
1728490200000|2024-10-09 16:10:00|4304.1|4298.1|4304.8|4298.8|4304.8|4298.8|4303.3|4297.3|39
1728490210000|2024-10-09 16:10:10|4304.4|4298.4|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|4
1728490220000|2024-10-09 16:10:20|4305.1|4299.1|4304.1|4298.1|4305.1|4299.1|4304.1|4298.1|8
1728490230000|2024-10-09 16:10:30|4303.9|4297.9|4305.4|4299.4|4305.6|4299.6|4303.9|4297.9|15
1728490240000|2024-10-09 16:10:40|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4304.9|4298.9|4
1728490250000|2024-10-09 16:10:50|4305.6|4299.6|4305.6|4299.6|4306.1|4300.1|4305.3|4299.3|13
1728490260000|2024-10-09 16:11:00|4305.8|4299.8|4306.1|4300.1|4307.1|4301.1|4305.6|4299.6|4
1728490270000|2024-10-09 16:11:10|4306.8|4300.8|4306.6|4300.6|4306.8|4300.8|4306.6|4300.6|8
1728490280000|2024-10-09 16:11:20|4306.3|4300.3|4307.1|4301.1|4307.9|4301.9|4306.1|4300.1|53
1728490290000|2024-10-09 16:11:30|4306.8|4300.8|4304.1|4298.1|4306.9|4300.9|4304.1|4298.1|36
1728490300000|2024-10-09 16:11:40|4304.9|4298.9|4305.3|4299.3|4305.6|4299.6|4304.9|4298.9|8
1728490310000|2024-10-09 16:11:50|4304.9|4298.9|4303.1|4297.1|4304.9|4298.9|4303.1|4297.1|7
1728490320000|2024-10-09 16:12:00|4303.3|4297.3|4301.3|4295.3|4303.3|4297.3|4301.3|4295.3|7
1728490330000|2024-10-09 16:12:10|4302.1|4296.1|4299.1|4293.1|4302.1|4296.1|4299.1|4293.1|7
1728490340000|2024-10-09 16:12:20|4299.4|4293.4|4300.1|4294.1|4300.6|4294.6|4299.4|4293.4|11
1728490350000|2024-10-09 16:12:30|4300.6|4294.6|4301.3|4295.3|4301.3|4295.3|4300.1|4294.1|8
1728490360000|2024-10-09 16:12:40|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.1|4295.1|12
1728490370000|2024-10-09 16:12:50|4302.1|4296.1|4301.3|4295.3|4302.1|4296.1|4301.3|4295.3|7
1728490380000|2024-10-09 16:13:00|4301.6|4295.6|4302.1|4296.1|4302.1|4296.1|4301.6|4295.6|12
1728490390000|2024-10-09 16:13:10|4301.8|4295.8|4301.3|4295.3|4301.8|4295.8|4301.3|4295.3|4
1728490400000|2024-10-09 16:13:20|4301.6|4295.6|4301.3|4295.3|4301.6|4295.6|4301.3|4295.3|7
1728490410000|2024-10-09 16:13:30|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.3|4295.3|2
1728490420000|2024-10-09 16:13:40|4301.9|4295.9|4300.3|4294.3|4301.9|4295.9|4300.3|4294.3|5
1728490430000|2024-10-09 16:13:50|4299.3|4293.3|4298.1|4292.1|4299.3|4293.3|4298.1|4292.1|19
1728490440000|2024-10-09 16:14:00|4298.8|4292.8|4299.1|4293.1|4299.3|4293.3|4298.8|4292.8|3
1728490450000|2024-10-09 16:14:10|4299.3|4293.3|4300.1|4294.1|4300.1|4294.1|4299.3|4293.3|9
1728490460000|2024-10-09 16:14:20|4300.3|4294.3|4299.6|4293.6|4300.3|4294.3|4299.6|4293.6|4
1728490470000|2024-10-09 16:14:30|4299.3|4293.3|4299.8|4293.8|4300.1|4294.1|4299.3|4293.3|1
1728490480000|2024-10-09 16:14:40|4300.1|4294.1|4299.8|4293.8|4300.3|4294.3|4299.6|4293.6|5
1728490490000|2024-10-09 16:14:50|4299.6|4293.6|4300.1|4294.1|4300.8|4294.8|4299.3|4293.3|7
1728490500000|2024-10-09 16:15:00|4300.6|4294.6|4301.8|4295.8|4301.8|4295.8|4300.1|4294.1|14
1728490510000|2024-10-09 16:15:10|4301.6|4295.6|4300.8|4294.8|4301.8|4295.8|4300.6|4294.6|13
1728490520000|2024-10-09 16:15:20|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4300.1|4294.1|7
1728490530000|2024-10-09 16:15:30|4301.1|4295.1|4302.1|4296.1|4302.1|4296.1|4301.1|4295.1|2
1728490540000|2024-10-09 16:15:40|4302.3|4296.3|4301.3|4295.3|4303.1|4297.1|4301.3|4295.3|6
1728490550000|2024-10-09 16:15:50|4300.6|4294.6|4298.6|4292.6|4300.6|4294.6|4298.6|4292.6|13
1728490560000|2024-10-09 16:16:00|4298.3|4292.3|4298.8|4292.8|4299.1|4293.1|4298.3|4292.3|4
1728490570000|2024-10-09 16:16:10|||||||||2
1728490580000|2024-10-09 16:16:20|4298.1|4292.1|4295.8|4289.8|4298.3|4292.3|4295.8|4289.8|16
1728490590000|2024-10-09 16:16:30|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|2
1728490600000|2024-10-09 16:16:40|4296.3|4290.3|4297.3|4291.3|4297.3|4291.3|4296.3|4290.3|7
1728490610000|2024-10-09 16:16:50|4296.8|4290.8|4297.8|4291.8|4299.1|4293.1|4296.1|4290.1|17
1728490620000|2024-10-09 16:17:00|4297.1|4291.1|4298.1|4292.1|4298.4|4292.4|4297.1|4291.1|14
1728490630000|2024-10-09 16:17:10|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|7
1728490640000|2024-10-09 16:17:20|4297.8|4291.8|4297.3|4291.3|4298.1|4292.1|4297.3|4291.3|7
1728490650000|2024-10-09 16:17:30|4297.8|4291.8|4298.1|4292.1|4298.1|4292.1|4297.8|4291.8|6
1728490660000|2024-10-09 16:17:40|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4
1728490670000|2024-10-09 16:17:50|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4296.8|4290.8|6
1728490680000|2024-10-09 16:18:00|4296.3|4290.3|4295.1|4289.1|4296.3|4290.3|4294.8|4288.8|6
1728490690000|2024-10-09 16:18:10|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|5
1728490700000|2024-10-09 16:18:20|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|2
1728490710000|2024-10-09 16:18:30|4294.8|4288.8|4294.6|4288.6|4295.1|4289.1|4294.3|4288.3|3
1728490720000|2024-10-09 16:18:40|4294.8|4288.8|4295.1|4289.1|4295.3|4289.3|4294.8|4288.8|4
1728490730000|2024-10-09 16:18:50|4295.8|4289.8|4296.1|4290.1|4296.1|4290.1|4295.3|4289.3|5
1728490740000|2024-10-09 16:19:00|4296.3|4290.3|4295.3|4289.3|4296.8|4290.8|4295.3|4289.3|29
1728490750000|2024-10-09 16:19:10|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.3|4288.3|8
1728490760000|2024-10-09 16:19:20|4295.3|4289.3|4295.1|4289.1|4295.3|4289.3|4294.8|4288.8|0
1728490770000|2024-10-09 16:19:30|4294.8|4288.8|4295.8|4289.8|4296.1|4290.1|4294.8|4288.8|4
1728490780000|2024-10-09 16:19:40|4296.1|4290.1|4295.6|4289.6|4296.1|4290.1|4295.1|4289.1|25
1728490790000|2024-10-09 16:19:50|4295.8|4289.8|4295.8|4289.8|4296.1|4290.1|4295.6|4289.6|5
1728490800000|2024-10-09 16:20:00|4296.1|4290.1|4296.8|4290.8|4297.3|4291.3|4296.1|4290.1|14
1728490810000|2024-10-09 16:20:10|4296.6|4290.6|4296.8|4290.8|4296.8|4290.8|4296.6|4290.6|3
1728490820000|2024-10-09 16:20:20|4297.1|4291.1|4296.3|4290.3|4297.1|4291.1|4296.3|4290.3|3
1728490830000|2024-10-09 16:20:30|||||||||2
1728490840000|2024-10-09 16:20:40|4296.1|4290.1|4297.1|4291.1|4298.1|4292.1|4296.1|4290.1|12
1728490850000|2024-10-09 16:20:50|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|6
1728490860000|2024-10-09 16:21:00|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|4
1728490870000|2024-10-09 16:21:10|4297.3|4291.3|4297.6|4291.6|4297.8|4291.8|4297.3|4291.3|4
1728490880000|2024-10-09 16:21:20|4297.1|4291.1|4295.3|4289.3|4297.3|4291.3|4295.3|4289.3|21
1728490890000|2024-10-09 16:21:30|4294.8|4288.8|4295.4|4289.4|4295.4|4289.4|4293.3|4287.3|40
1728490900000|2024-10-09 16:21:40|4295.9|4289.9|4296.4|4290.4|4296.9|4290.9|4295.4|4289.4|20
1728490910000|2024-10-09 16:21:50|4296.1|4290.1|4296.1|4290.1|4296.4|4290.4|4296.1|4290.1|3
1728490920000|2024-10-09 16:22:00|4295.9|4289.9|4294.8|4288.8|4295.9|4289.9|4294.6|4288.6|26
1728490930000|2024-10-09 16:22:10|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4294.8|4288.8|4
1728490940000|2024-10-09 16:22:20|4294.8|4288.8|4295.1|4289.1|4295.1|4289.1|4294.3|4288.3|11
1728490950000|2024-10-09 16:22:30|4294.8|4288.8|4294.1|4288.1|4294.9|4288.9|4294.1|4288.1|1
1728490960000|2024-10-09 16:22:40|4293.8|4287.8|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|6
1728490970000|2024-10-09 16:22:50|4293.9|4287.9|4293.9|4287.9|4294.1|4288.1|4293.9|4287.9|1
1728490980000|2024-10-09 16:23:00|4293.6|4287.6|4292.6|4286.6|4294.6|4288.6|4292.3|4286.3|25
1728490990000|2024-10-09 16:23:10|4292.3|4286.3|4292.3|4286.3|4292.6|4286.6|4292.3|4286.3|4
1728491000000|2024-10-09 16:23:20|4291.9|4285.9|4292.1|4286.1|4292.1|4286.1|4291.9|4285.9|5
1728491010000|2024-10-09 16:23:30|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|5
1728491020000|2024-10-09 16:23:40|4291.1|4285.1|4288.1|4282.1|4291.1|4285.1|4288.1|4282.1|11
1728491030000|2024-10-09 16:23:50|4287.9|4281.9|4288.1|4282.1|4288.1|4282.1|4287.9|4281.9|16
1728491040000|2024-10-09 16:24:00|4287.9|4281.9|4288.1|4282.1|4288.1|4282.1|4287.9|4281.9|9
1728491050000|2024-10-09 16:24:10|4287.9|4281.9|4288.1|4282.1|4288.1|4282.1|4287.9|4281.9|2
1728491060000|2024-10-09 16:24:20|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|5
1728491070000|2024-10-09 16:24:30|4290.1|4284.1|4290.1|4284.1|4291.1|4285.1|4290.1|4284.1|10
1728491080000|2024-10-09 16:24:40|||||||||2
1728491090000|2024-10-09 16:24:50|4289.3|4283.3|4290.1|4284.1|4290.1|4284.1|4289.3|4283.3|6
1728491100000|2024-10-09 16:25:00|4289.6|4283.6|4290.1|4284.1|4290.3|4284.3|4289.6|4283.6|6
1728491110000|2024-10-09 16:25:10|||||||||3
1728491120000|2024-10-09 16:25:20|4289.1|4283.1|4290.1|4284.1|4290.1|4284.1|4289.1|4283.1|10
1728491130000|2024-10-09 16:25:30|4289.8|4283.8|4289.8|4283.8|4290.1|4284.1|4289.6|4283.6|12
1728491140000|2024-10-09 16:25:40|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1728491150000|2024-10-09 16:25:50|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4
1728491160000|2024-10-09 16:26:00|4290.1|4284.1|4290.1|4284.1|4290.3|4284.3|4290.1|4284.1|2
1728491170000|2024-10-09 16:26:10|4290.3|4284.3|4289.1|4283.1|4290.3|4284.3|4289.1|4283.1|10
1728491180000|2024-10-09 16:26:20|4289.3|4283.3|4289.1|4283.1|4289.3|4283.3|4289.1|4283.1|7
1728491190000|2024-10-09 16:26:30|4288.9|4282.9|4288.6|4282.6|4289.1|4283.1|4288.3|4282.3|3
1728491200000|2024-10-09 16:26:40|4288.3|4282.3|4288.1|4282.1|4288.6|4282.6|4288.1|4282.1|10
1728491210000|2024-10-09 16:26:50|4287.9|4281.9|4288.1|4282.1|4288.1|4282.1|4287.9|4281.9|3
1728491220000|2024-10-09 16:27:00|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4286.6|4280.6|26
1728491230000|2024-10-09 16:27:10|4288.1|4282.1|4284.1|4278.1|4288.1|4282.1|4284.1|4278.1|6
1728491240000|2024-10-09 16:27:20|4284.6|4278.6|4285.1|4279.1|4285.4|4279.4|4284.1|4278.1|11
1728491250000|2024-10-09 16:27:30|4284.9|4278.9|4284.9|4278.9|4285.1|4279.1|4284.6|4278.6|9
1728491260000|2024-10-09 16:27:40|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4
1728491270000|2024-10-09 16:27:50|4284.9|4278.9|4284.9|4278.9|4285.1|4279.1|4284.6|4278.6|12
1728491280000|2024-10-09 16:28:00|4285.1|4279.1|4286.1|4280.1|4286.9|4280.9|4285.1|4279.1|11
1728491290000|2024-10-09 16:28:10|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|5
1728491300000|2024-10-09 16:28:20|4287.4|4281.4|4287.1|4281.1|4287.4|4281.4|4287.1|4281.1|7
1728491310000|2024-10-09 16:28:30|||||||||3
1728491320000|2024-10-09 16:28:40|4286.9|4280.9|4286.9|4280.9|4287.1|4281.1|4286.9|4280.9|2
1728491330000|2024-10-09 16:28:50|4287.1|4281.1|4287.1|4281.1|4287.6|4281.6|4286.9|4280.9|8
1728491340000|2024-10-09 16:29:00|4287.3|4281.3|4287.1|4281.1|4287.6|4281.6|4287.1|4281.1|11
1728491350000|2024-10-09 16:29:10|4287.6|4281.6|4288.1|4282.1|4288.1|4282.1|4287.3|4281.3|12
1728491360000|2024-10-09 16:29:20|4288.3|4282.3|4289.1|4283.1|4289.1|4283.1|4288.3|4282.3|3
1728491370000|2024-10-09 16:29:30|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.3|4283.3|4
1728491380000|2024-10-09 16:29:40|4289.3|4283.3|4289.3|4283.3|4289.6|4283.6|4289.3|4283.3|6
1728491390000|2024-10-09 16:29:50|||||||||3
1728491400000|2024-10-09 16:30:00|4288.3|4282.3|4287.3|4281.3|4288.3|4282.3|4287.3|4281.3|10
1728491410000|2024-10-09 16:30:10|4286.8|4280.8|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|5
1728491420000|2024-10-09 16:30:20|4286.3|4280.3|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|5
1728491430000|2024-10-09 16:30:30|4286.4|4280.4|4288.1|4282.1|4288.1|4282.1|4286.4|4280.4|3
1728491440000|2024-10-09 16:30:40|4287.8|4281.8|4287.3|4281.3|4287.8|4281.8|4287.1|4281.1|10
1728491450000|2024-10-09 16:30:50|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4
1728491460000|2024-10-09 16:31:00|4286.3|4280.3|4286.1|4280.1|4286.3|4280.3|4286.1|4280.1|7
1728491470000|2024-10-09 16:31:10|4285.3|4279.3|4284.3|4278.3|4285.3|4279.3|4284.3|4278.3|14
1728491480000|2024-10-09 16:31:20|4284.1|4278.1|4284.3|4278.3|4284.3|4278.3|4283.6|4277.6|12
1728491490000|2024-10-09 16:31:30|||||||||2
1728491500000|2024-10-09 16:31:40|4284.6|4278.6|4284.3|4278.3|4285.3|4279.3|4284.3|4278.3|8
1728491510000|2024-10-09 16:31:50|4284.1|4278.1|4283.3|4277.3|4284.3|4278.3|4283.3|4277.3|12
1728491520000|2024-10-09 16:32:00|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|9
1728491530000|2024-10-09 16:32:10|4284.1|4278.1|4284.3|4278.3|4284.3|4278.3|4283.6|4277.6|4
1728491540000|2024-10-09 16:32:20|4284.1|4278.1|4283.3|4277.3|4284.1|4278.1|4283.3|4277.3|13
1728491550000|2024-10-09 16:32:30|||||||||2
1728491560000|2024-10-09 16:32:40|||||||||4
1728491570000|2024-10-09 16:32:50|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4282.3|4276.3|11
1728491580000|2024-10-09 16:33:00|4283.3|4277.3|4283.8|4277.8|4284.1|4278.1|4283.3|4277.3|5
1728491590000|2024-10-09 16:33:10|4284.1|4278.1|4284.1|4278.1|4284.6|4278.6|4283.8|4277.8|3
1728491600000|2024-10-09 16:33:20|4284.3|4278.3|4283.8|4277.8|4284.3|4278.3|4283.6|4277.6|11
1728491610000|2024-10-09 16:33:30|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4283.8|4277.8|9
1728491620000|2024-10-09 16:33:40|4283.8|4277.8|4283.6|4277.6|4283.8|4277.8|4283.3|4277.3|9
1728491630000|2024-10-09 16:33:50|4283.3|4277.3|4282.1|4276.1|4283.3|4277.3|4281.9|4275.9|23
1728491640000|2024-10-09 16:34:00|4282.6|4276.6|4281.1|4275.1|4282.6|4276.6|4279.6|4273.6|11
1728491650000|2024-10-09 16:34:10|4281.4|4275.4|4282.4|4276.4|4282.4|4276.4|4281.1|4275.1|13
1728491660000|2024-10-09 16:34:20|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.6|4276.6|6
1728491670000|2024-10-09 16:34:30|4283.6|4277.6|4281.4|4275.4|4283.6|4277.6|4280.9|4274.9|13
1728491680000|2024-10-09 16:34:40|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|1
1728491690000|2024-10-09 16:34:50|4282.1|4276.1|4282.4|4276.4|4282.6|4276.6|4282.1|4276.1|8
1728491700000|2024-10-09 16:35:00|4282.1|4276.1|4281.9|4275.9|4282.1|4276.1|4281.9|4275.9|0
1728491710000|2024-10-09 16:35:10|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4281.9|4275.9|4
1728491720000|2024-10-09 16:35:20|4281.9|4275.9|4281.1|4275.1|4282.1|4276.1|4280.6|4274.6|15
1728491730000|2024-10-09 16:35:30|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.3|4274.3|2
1728491740000|2024-10-09 16:35:40|4280.9|4274.9|4281.1|4275.1|4281.1|4275.1|4280.9|4274.9|16
1728491750000|2024-10-09 16:35:50|4280.9|4274.9|4280.4|4274.4|4280.9|4274.9|4279.8|4273.8|14
1728491760000|2024-10-09 16:36:00|4280.6|4274.6|4280.4|4274.4|4281.6|4275.6|4280.4|4274.4|6
1728491770000|2024-10-09 16:36:10|4280.6|4274.6|4281.1|4275.1|4281.4|4275.4|4280.4|4274.4|9
1728491780000|2024-10-09 16:36:20|4280.9|4274.9|4281.1|4275.1|4281.1|4275.1|4280.9|4274.9|4
1728491790000|2024-10-09 16:36:30|4280.9|4274.9|4280.4|4274.4|4281.1|4275.1|4280.4|4274.4|14
1728491800000|2024-10-09 16:36:40|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|5
1728491810000|2024-10-09 16:36:50|4281.1|4275.1|4280.4|4274.4|4281.1|4275.1|4280.4|4274.4|33
1728491820000|2024-10-09 16:37:00|4280.6|4274.6|4277.4|4271.4|4280.6|4274.6|4276.1|4270.1|44
1728491830000|2024-10-09 16:37:10|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.9|4270.9|11
1728491840000|2024-10-09 16:37:20|4277.4|4271.4|4277.1|4271.1|4277.6|4271.6|4276.9|4270.9|24
1728491850000|2024-10-09 16:37:30|4276.9|4270.9|4276.6|4270.6|4276.9|4270.9|4276.3|4270.3|5
1728491860000|2024-10-09 16:37:40|4276.4|4270.4|4276.1|4270.1|4276.6|4270.6|4275.9|4269.9|10
1728491870000|2024-10-09 16:37:50|4277.1|4271.1|4276.1|4270.1|4277.1|4271.1|4276.1|4270.1|5
1728491880000|2024-10-09 16:38:00|4275.9|4269.9|4276.1|4270.1|4276.1|4270.1|4275.9|4269.9|6
1728491890000|2024-10-09 16:38:10|||||||||11
1728491900000|2024-10-09 16:38:20|4276.6|4270.6|4276.6|4270.6|4277.1|4271.1|4276.3|4270.3|24
1728491910000|2024-10-09 16:38:30|4276.4|4270.4|4276.4|4270.4|4276.6|4270.6|4276.4|4270.4|3
1728491920000|2024-10-09 16:38:40|4276.9|4270.9|4278.1|4272.1|4278.1|4272.1|4276.9|4270.9|14
1728491930000|2024-10-09 16:38:50|4278.4|4272.4|4277.1|4271.1|4278.4|4272.4|4277.1|4271.1|16
1728491940000|2024-10-09 16:39:00|4277.9|4271.9|4276.4|4270.4|4278.1|4272.1|4276.4|4270.4|13
1728491950000|2024-10-09 16:39:10|4276.1|4270.1|4276.4|4270.4|4276.9|4270.9|4276.1|4270.1|13
1728491960000|2024-10-09 16:39:20|4275.9|4269.9|4275.9|4269.9|4276.1|4270.1|4275.9|4269.9|19
1728491970000|2024-10-09 16:39:30|4276.1|4270.1|4275.1|4269.1|4276.1|4270.1|4275.1|4269.1|13
1728491980000|2024-10-09 16:39:40|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4275.3|4269.3|8
1728491990000|2024-10-09 16:39:50|4276.3|4270.3|4277.1|4271.1|4277.4|4271.4|4276.3|4270.3|87
1728492000000|2024-10-09 16:40:00|4277.4|4271.4|4277.4|4271.4|4277.9|4271.9|4276.4|4270.4|15
1728492010000|2024-10-09 16:40:10|4277.6|4271.6|4279.4|4273.4|4280.1|4274.1|4277.6|4271.6|21
1728492020000|2024-10-09 16:40:20|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|2
1728492030000|2024-10-09 16:40:30|4280.9|4274.9|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|1
1728492040000|2024-10-09 16:40:40|4280.9|4274.9|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|2
1728492060000|2024-10-09 16:41:00|4280.9|4274.9|4280.9|4274.9|4281.4|4275.4|4280.1|4274.1|11
1728492070000|2024-10-09 16:41:10|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.4|4274.4|9
1728492080000|2024-10-09 16:41:20|4280.9|4274.9|4281.6|4275.6|4281.6|4275.6|4280.9|4274.9|1
1728492100000|2024-10-09 16:41:40|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|6
1728492110000|2024-10-09 16:41:50|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.1|4274.1|4
1728492120000|2024-10-09 16:42:00|4280.9|4274.9|4281.6|4275.6|4281.6|4275.6|4279.9|4273.9|9
1728492130000|2024-10-09 16:42:10|4281.1|4275.1|4281.1|4275.1|4281.6|4275.6|4280.6|4274.6|1
1728492140000|2024-10-09 16:42:20|4281.4|4275.4|4281.6|4275.6|4281.6|4275.6|4281.1|4275.1|1
1728492150000|2024-10-09 16:42:30|4280.9|4274.9|4280.1|4274.1|4280.9|4274.9|4279.9|4273.9|6
1728492160000|2024-10-09 16:42:40|4279.9|4273.9|4280.4|4274.4|4280.4|4274.4|4279.6|4273.6|16
1728492170000|2024-10-09 16:42:50|4280.6|4274.6|4281.4|4275.4|4281.4|4275.4|4280.6|4274.6|1
1728492180000|2024-10-09 16:43:00|4281.6|4275.6|4281.4|4275.4|4281.6|4275.6|4281.4|4275.4|1
1728492190000|2024-10-09 16:43:10|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4
1728492200000|2024-10-09 16:43:20|4281.9|4275.9|4281.6|4275.6|4282.6|4276.6|4281.6|4275.6|7
1728492210000|2024-10-09 16:43:30|4281.4|4275.4|4281.6|4275.6|4281.6|4275.6|4281.4|4275.4|1
1728492220000|2024-10-09 16:43:40|4281.4|4275.4|4282.6|4276.6|4282.6|4276.6|4281.4|4275.4|5
1728492230000|2024-10-09 16:43:50|4282.9|4276.9|4284.4|4278.4|4284.6|4278.6|4282.9|4276.9|8
1728492240000|2024-10-09 16:44:00|4284.6|4278.6|4284.9|4278.9|4284.9|4278.9|4284.4|4278.4|4
1728492250000|2024-10-09 16:44:10|4284.6|4278.6|4282.9|4276.9|4284.6|4278.6|4282.9|4276.9|11
1728492260000|2024-10-09 16:44:20|||||||||2
1728492270000|2024-10-09 16:44:30|4282.6|4276.6|4282.4|4276.4|4282.6|4276.6|4281.9|4275.9|8
1728492280000|2024-10-09 16:44:40|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|2
1728492290000|2024-10-09 16:44:50|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.4|4277.4|5
1728492300000|2024-10-09 16:45:00|4282.9|4276.9|4282.6|4276.6|4283.4|4277.4|4282.6|4276.6|8
1728492310000|2024-10-09 16:45:10|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|7
1728492320000|2024-10-09 16:45:20|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|1
1728492330000|2024-10-09 16:45:30|4281.9|4275.9|4280.9|4274.9|4281.9|4275.9|4280.9|4274.9|11
1728492340000|2024-10-09 16:45:40|4281.1|4275.1|4280.9|4274.9|4281.1|4275.1|4280.9|4274.9|5
1728492350000|2024-10-09 16:45:50|4281.1|4275.1|4280.9|4274.9|4281.1|4275.1|4280.9|4274.9|6
1728492360000|2024-10-09 16:46:00|4281.6|4275.6|4282.9|4276.9|4282.9|4276.9|4281.4|4275.4|15
1728492370000|2024-10-09 16:46:10|4282.6|4276.6|4280.9|4274.9|4282.6|4276.6|4280.9|4274.9|7
1728492380000|2024-10-09 16:46:20|4280.1|4274.1|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|19
1728492390000|2024-10-09 16:46:30|4280.1|4274.1|4279.9|4273.9|4280.1|4274.1|4279.9|4273.9|3
1728492400000|2024-10-09 16:46:40|4278.9|4272.9|4279.1|4273.1|4279.4|4273.4|4278.9|4272.9|6
1728492410000|2024-10-09 16:46:50|4279.4|4273.4|4279.1|4273.1|4279.4|4273.4|4279.1|4273.1|3
1728492420000|2024-10-09 16:47:00|4279.4|4273.4|4278.9|4272.9|4280.6|4274.6|4278.9|4272.9|9
1728492430000|2024-10-09 16:47:10|4279.6|4273.6|4280.6|4274.6|4280.6|4274.6|4278.9|4272.9|5
1728492440000|2024-10-09 16:47:20|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|9
1728492450000|2024-10-09 16:47:30|4279.1|4273.1|4279.6|4273.6|4279.9|4273.9|4279.1|4273.1|5
1728492460000|2024-10-09 16:47:40|4279.9|4273.9|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|1
1728492470000|2024-10-09 16:47:50|4280.9|4274.9|4280.6|4274.6|4280.9|4274.9|4280.6|4274.6|3
1728492480000|2024-10-09 16:48:00|4279.9|4273.9|4279.9|4273.9|4280.6|4274.6|4279.9|4273.9|17
1728492490000|2024-10-09 16:48:10|4279.1|4273.1|4282.1|4276.1|4282.1|4276.1|4278.9|4272.9|69
1728492500000|2024-10-09 16:48:20|4282.4|4276.4|4284.6|4278.6|4284.6|4278.6|4282.4|4276.4|12
1728492510000|2024-10-09 16:48:30|||||||||11
1728492520000|2024-10-09 16:48:40|4285.6|4279.6|4286.6|4280.6|4286.6|4280.6|4285.6|4279.6|15
1728492530000|2024-10-09 16:48:50|||||||||6
1728492540000|2024-10-09 16:49:00|4287.1|4281.1|4287.6|4281.6|4287.6|4281.6|4287.1|4281.1|4
1728492550000|2024-10-09 16:49:10|4287.4|4281.4|4287.6|4281.6|4287.6|4281.6|4286.9|4280.9|9
1728492560000|2024-10-09 16:49:20|4287.9|4281.9|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|9
1728492570000|2024-10-09 16:49:30|4289.1|4283.1|4288.9|4282.9|4289.1|4283.1|4288.9|4282.9|4
1728492580000|2024-10-09 16:49:40|4289.6|4283.6|4289.9|4283.9|4290.6|4284.6|4289.6|4283.6|9
1728492590000|2024-10-09 16:49:50|4289.6|4283.6|4289.4|4283.4|4290.1|4284.1|4288.9|4282.9|14
1728492600000|2024-10-09 16:50:00|4289.1|4283.1|4290.6|4284.6|4290.6|4284.6|4288.9|4282.9|5
1728492610000|2024-10-09 16:50:10|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.6|4284.6|0
1728492620000|2024-10-09 16:50:20|4291.4|4285.4|4291.6|4285.6|4291.6|4285.6|4291.4|4285.4|3
1728492630000|2024-10-09 16:50:30|||||||||1
1728492640000|2024-10-09 16:50:40|||||||||6
1728492650000|2024-10-09 16:50:50|4291.4|4285.4|4291.6|4285.6|4291.6|4285.6|4291.4|4285.4|8
1728492660000|2024-10-09 16:51:00|4291.1|4285.1|4290.9|4284.9|4291.1|4285.1|4290.9|4284.9|6
1728492670000|2024-10-09 16:51:10|4291.1|4285.1|4289.9|4283.9|4291.6|4285.6|4289.9|4283.9|10
1728492680000|2024-10-09 16:51:20|4289.6|4283.6|4289.9|4283.9|4289.9|4283.9|4289.6|4283.6|5
1728492690000|2024-10-09 16:51:30|4290.6|4284.6|4290.6|4284.6|4291.6|4285.6|4290.6|4284.6|11
1728492700000|2024-10-09 16:51:40|||||||||3
1728492710000|2024-10-09 16:51:50|4289.6|4283.6|4289.4|4283.4|4289.6|4283.6|4289.4|4283.4|8
1728492720000|2024-10-09 16:52:00|4289.6|4283.6|4290.4|4284.4|4290.4|4284.4|4289.6|4283.6|6
1728492730000|2024-10-09 16:52:10|4289.9|4283.9|4289.4|4283.4|4290.6|4284.6|4289.4|4283.4|14
1728492740000|2024-10-09 16:52:20|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.4|4283.4|8
1728492750000|2024-10-09 16:52:30|4289.9|4283.9|4289.6|4283.6|4289.9|4283.9|4289.6|4283.6|2
1728492760000|2024-10-09 16:52:40|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4290.4|4284.4|6
1728492770000|2024-10-09 16:52:50|4289.6|4283.6|4290.4|4284.4|4290.4|4284.4|4288.9|4282.9|15
1728492780000|2024-10-09 16:53:00|4289.6|4283.6|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|4
1728492790000|2024-10-09 16:53:10|4289.9|4283.9|4293.4|4287.4|4294.1|4288.1|4289.9|4283.9|41
1728492800000|2024-10-09 16:53:20|4293.9|4287.9|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|12
1728492810000|2024-10-09 16:53:30|4294.1|4288.1|4292.6|4286.6|4294.6|4288.6|4292.6|4286.6|18
1728492820000|2024-10-09 16:53:40|4293.6|4287.6|4293.6|4287.6|4293.9|4287.9|4293.1|4287.1|10
1728492830000|2024-10-09 16:53:50|4293.9|4287.9|4293.6|4287.6|4294.6|4288.6|4293.6|4287.6|4
1728492840000|2024-10-09 16:54:00|||||||||5
1728492850000|2024-10-09 16:54:10|4293.4|4287.4|4292.6|4286.6|4293.4|4287.4|4291.1|4285.1|22
1728492860000|2024-10-09 16:54:20|4292.4|4286.4|4291.6|4285.6|4292.4|4286.4|4291.6|4285.6|2
1728492870000|2024-10-09 16:54:30|4291.4|4285.4|4291.6|4285.6|4291.6|4285.6|4291.4|4285.4|1
1728492880000|2024-10-09 16:54:40|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4290.4|4284.4|10
1728492890000|2024-10-09 16:54:50|4289.6|4283.6|4291.6|4285.6|4292.1|4286.1|4289.6|4283.6|29
1728492900000|2024-10-09 16:55:00|4291.9|4285.9|4292.6|4286.6|4292.6|4286.6|4291.9|4285.9|10
1728492910000|2024-10-09 16:55:10|4292.1|4286.1|4291.6|4285.6|4292.4|4286.4|4291.6|4285.6|6
1728492920000|2024-10-09 16:55:20|4291.9|4285.9|4291.6|4285.6|4292.4|4286.4|4291.6|4285.6|9
1728492930000|2024-10-09 16:55:30|4291.9|4285.9|4291.6|4285.6|4291.9|4285.9|4291.6|4285.6|2
1728492940000|2024-10-09 16:55:40|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|1
1728492950000|2024-10-09 16:55:50|4291.6|4285.6|4292.9|4286.9|4292.9|4286.9|4291.6|4285.6|4
1728492960000|2024-10-09 16:56:00|4292.1|4286.1|4291.4|4285.4|4292.1|4286.1|4289.9|4283.9|18
1728492970000|2024-10-09 16:56:10|4291.1|4285.1|4290.9|4284.9|4291.9|4285.9|4290.9|4284.9|1
1728492980000|2024-10-09 16:56:20|||||||||4
1728492990000|2024-10-09 16:56:30|4290.6|4284.6|4290.9|4284.9|4290.9|4284.9|4290.6|4284.6|26
1728493000000|2024-10-09 16:56:40|4290.6|4284.6|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|17
1728493010000|2024-10-09 16:56:50|4289.9|4283.9|4290.1|4284.1|4290.1|4284.1|4289.9|4283.9|2
1728493020000|2024-10-09 16:57:00|4290.4|4284.4|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|5
1728493030000|2024-10-09 16:57:10|||||||||4
1728493040000|2024-10-09 16:57:20|||||||||2
1728493050000|2024-10-09 16:57:30|4290.4|4284.4|4289.4|4283.4|4290.4|4284.4|4288.9|4282.9|12
1728493060000|2024-10-09 16:57:40|4289.6|4283.6|4289.9|4283.9|4289.9|4283.9|4289.6|4283.6|7
1728493070000|2024-10-09 16:57:50|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.6|4283.6|5
1728493080000|2024-10-09 16:58:00|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4287.9|4281.9|55
1728493090000|2024-10-09 16:58:10|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4288.9|4282.9|2
1728493100000|2024-10-09 16:58:20|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1728493110000|2024-10-09 16:58:30|||||||||2
1728493120000|2024-10-09 16:58:40|4289.1|4283.1|4287.6|4281.6|4289.4|4283.4|4287.6|4281.6|10
1728493130000|2024-10-09 16:58:50|4287.4|4281.4|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|20
1728493140000|2024-10-09 16:59:00|4287.6|4281.6|4287.4|4281.4|4287.6|4281.6|4285.6|4279.6|29
1728493150000|2024-10-09 16:59:10|4287.6|4281.6|4288.6|4282.6|4288.6|4282.6|4287.4|4281.4|4
1728493160000|2024-10-09 16:59:20|4288.9|4282.9|4289.6|4283.6|4289.6|4283.6|4288.9|4282.9|2
1728493170000|2024-10-09 16:59:30|4288.9|4282.9|4289.6|4283.6|4289.6|4283.6|4288.9|4282.9|10
1728493180000|2024-10-09 16:59:40|||||||||3
1728493190000|2024-10-09 16:59:50|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|8
1728493200000|2024-10-09 17:00:00|4290.4|4284.4|4291.4|4285.4|4291.4|4285.4|4290.4|4284.4|9
1728493210000|2024-10-09 17:00:10|4291.6|4285.6|4292.6|4286.6|4292.9|4286.9|4291.6|4285.6|1
1728493220000|2024-10-09 17:00:20|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|3
1728493230000|2024-10-09 17:00:30|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|5
1728493240000|2024-10-09 17:00:40|4291.9|4285.9|4290.6|4284.6|4291.9|4285.9|4290.6|4284.6|4
1728493250000|2024-10-09 17:00:50|4290.4|4284.4|4289.6|4283.6|4290.4|4284.4|4289.6|4283.6|3
1728493260000|2024-10-09 17:01:00|4289.4|4283.4|4289.6|4283.6|4289.6|4283.6|4289.4|4283.4|5
1728493280000|2024-10-09 17:01:20|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4288.9|4282.9|3
1728493290000|2024-10-09 17:01:30|||||||||2
1728493300000|2024-10-09 17:01:40|4289.6|4283.6|4291.4|4285.4|4291.6|4285.6|4289.6|4283.6|12
1728493310000|2024-10-09 17:01:50|4291.6|4285.6|4290.6|4284.6|4291.6|4285.6|4290.6|4284.6|2
1728493320000|2024-10-09 17:02:00|4290.9|4284.9|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|0
1728493330000|2024-10-09 17:02:10|4290.9|4284.9|4291.9|4285.9|4291.9|4285.9|4290.6|4284.6|8
1728493340000|2024-10-09 17:02:20|4292.1|4286.1|4291.6|4285.6|4292.1|4286.1|4291.6|4285.6|2
1728493350000|2024-10-09 17:02:30|4292.6|4286.6|4291.9|4285.9|4292.6|4286.6|4291.6|4285.6|5
1728493360000|2024-10-09 17:02:40|4292.1|4286.1|4291.6|4285.6|4292.4|4286.4|4291.4|4285.4|14
1728493370000|2024-10-09 17:02:50|4291.4|4285.4|4290.6|4284.6|4291.6|4285.6|4290.6|4284.6|2
1728493380000|2024-10-09 17:03:00|4290.9|4284.9|4287.6|4281.6|4290.9|4284.9|4287.4|4281.4|12
1728493390000|2024-10-09 17:03:10|4287.4|4281.4|4287.1|4281.1|4287.4|4281.4|4287.1|4281.1|2
1728493400000|2024-10-09 17:03:20|4287.6|4281.6|4286.6|4280.6|4287.6|4281.6|4286.6|4280.6|3
1728493410000|2024-10-09 17:03:30|||||||||1
1728493420000|2024-10-09 17:03:40|||||||||2
1728493430000|2024-10-09 17:03:50|4287.6|4281.6|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|27
1728493440000|2024-10-09 17:04:00|4287.9|4281.9|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|2
1728493450000|2024-10-09 17:04:10|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.1|4282.1|3
1728493460000|2024-10-09 17:04:20|4288.6|4282.6|4288.6|4282.6|4288.9|4282.9|4288.6|4282.6|4
1728493470000|2024-10-09 17:04:30|4288.1|4282.1|4288.1|4282.1|4288.4|4282.4|4287.6|4281.6|4
1728493480000|2024-10-09 17:04:40|4287.9|4281.9|4288.1|4282.1|4288.1|4282.1|4287.1|4281.1|11
1728493490000|2024-10-09 17:04:50|4289.6|4283.6|4288.6|4282.6|4289.6|4283.6|4288.6|4282.6|55
1728493500000|2024-10-09 17:05:00|||||||||1
1728493510000|2024-10-09 17:05:10|4288.9|4282.9|4289.6|4283.6|4289.6|4283.6|4288.9|4282.9|7
1728493530000|2024-10-09 17:05:30|4289.4|4283.4|4290.9|4284.9|4290.9|4284.9|4289.4|4283.4|32
1728493540000|2024-10-09 17:05:40|4289.9|4283.9|4290.6|4284.6|4290.6|4284.6|4289.9|4283.9|1
1728493550000|2024-10-09 17:05:50|4290.9|4284.9|4290.6|4284.6|4290.9|4284.9|4290.6|4284.6|2
1728493560000|2024-10-09 17:06:00|||||||||2
1728493570000|2024-10-09 17:06:10|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|14
1728493580000|2024-10-09 17:06:20|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|3
1728493590000|2024-10-09 17:06:30|4288.9|4282.9|4288.9|4282.9|4289.4|4283.4|4287.9|4281.9|21
1728493600000|2024-10-09 17:06:40|4288.6|4282.6|4288.4|4282.4|4288.6|4282.6|4288.4|4282.4|2
1728493610000|2024-10-09 17:06:50|4288.6|4282.6|4286.4|4280.4|4288.6|4282.6|4285.6|4279.6|16
1728493620000|2024-10-09 17:07:00|4285.6|4279.6|4286.6|4280.6|4286.6|4280.6|4285.6|4279.6|8
1728493630000|2024-10-09 17:07:10|4287.1|4281.1|4287.6|4281.6|4287.6|4281.6|4286.9|4280.9|3
1728493640000|2024-10-09 17:07:20|4287.4|4281.4|4287.6|4281.6|4287.6|4281.6|4286.9|4280.9|3
1728493660000|2024-10-09 17:07:40|||||||||1
1728493670000|2024-10-09 17:07:50|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|0
1728493680000|2024-10-09 17:08:00|4288.4|4282.4|4287.1|4281.1|4288.9|4282.9|4286.9|4280.9|22
1728493690000|2024-10-09 17:08:10|4286.9|4280.9|4287.1|4281.1|4287.6|4281.6|4286.9|4280.9|3
1728493700000|2024-10-09 17:08:20|4286.9|4280.9|4286.6|4280.6|4286.9|4280.9|4286.6|4280.6|1
1728493710000|2024-10-09 17:08:30|||||||||21
1728493720000|2024-10-09 17:08:40|4281.9|4275.9|4283.4|4277.4|4283.6|4277.6|4281.9|4275.9|146
1728493730000|2024-10-09 17:08:50|4283.1|4277.1|4282.6|4276.6|4283.4|4277.4|4282.6|4276.6|5
1728493740000|2024-10-09 17:09:00|4282.9|4276.9|4283.6|4277.6|4283.6|4277.6|4282.9|4276.9|6
1728493750000|2024-10-09 17:09:10|4282.6|4276.6|4282.6|4276.6|4282.9|4276.9|4282.6|4276.6|7
1728493760000|2024-10-09 17:09:20|4283.1|4277.1|4282.6|4276.6|4283.6|4277.6|4282.6|4276.6|5
1728493770000|2024-10-09 17:09:30|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|8
1728493780000|2024-10-09 17:09:40|4283.4|4277.4|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|5
1728493790000|2024-10-09 17:09:50|4283.4|4277.4|4283.1|4277.1|4283.4|4277.4|4282.9|4276.9|3
1728493800000|2024-10-09 17:10:00|4282.6|4276.6|4283.6|4277.6|4283.6|4277.6|4282.6|4276.6|8
1728493810000|2024-10-09 17:10:10|4284.6|4278.6|4283.6|4277.6|4284.6|4278.6|4283.6|4277.6|7
1728493820000|2024-10-09 17:10:20|4283.1|4277.1|4281.9|4275.9|4283.6|4277.6|4281.9|4275.9|7
1728493830000|2024-10-09 17:10:30|4282.1|4276.1|4281.9|4275.9|4282.4|4276.4|4281.4|4275.4|26
1728493840000|2024-10-09 17:10:40|4282.4|4276.4|4283.1|4277.1|4283.6|4277.6|4282.4|4276.4|10
1728493850000|2024-10-09 17:10:50|4283.4|4277.4|4281.9|4275.9|4283.6|4277.6|4281.9|4275.9|24
1728493860000|2024-10-09 17:11:00|4282.1|4276.1|4282.4|4276.4|4282.4|4276.4|4282.1|4276.1|8
1728493870000|2024-10-09 17:11:10|4282.1|4276.1|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|2
1728493880000|2024-10-09 17:11:20|4280.6|4274.6|4279.6|4273.6|4280.6|4274.6|4279.6|4273.6|23
1728493890000|2024-10-09 17:11:30|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|6
1728493900000|2024-10-09 17:11:40|4278.9|4272.9|4279.4|4273.4|4279.4|4273.4|4278.9|4272.9|7
1728493910000|2024-10-09 17:11:50|||||||||5
1728493920000|2024-10-09 17:12:00|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.4|4272.4|23
1728493930000|2024-10-09 17:12:10|4277.9|4271.9|4279.4|4273.4|4279.4|4273.4|4277.9|4271.9|29
1728493940000|2024-10-09 17:12:20|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.4|4274.4|3
1728493950000|2024-10-09 17:12:30|4282.6|4276.6|4282.4|4276.4|4282.6|4276.6|4281.6|4275.6|23
1728493960000|2024-10-09 17:12:40|4282.1|4276.1|4282.4|4276.4|4282.6|4276.6|4281.9|4275.9|1
1728493970000|2024-10-09 17:12:50|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1728493980000|2024-10-09 17:13:00|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|4
1728493990000|2024-10-09 17:13:10|4282.6|4276.6|4282.1|4276.1|4283.4|4277.4|4282.1|4276.1|11
1728494000000|2024-10-09 17:13:20|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.1|4276.1|3
1728494010000|2024-10-09 17:13:30|4282.1|4276.1|4281.1|4275.1|4282.4|4276.4|4280.9|4274.9|12
1728494020000|2024-10-09 17:13:40|4281.4|4275.4|4282.1|4276.1|4282.1|4276.1|4281.1|4275.1|3
1728494030000|2024-10-09 17:13:50|4281.9|4275.9|4282.1|4276.1|4282.1|4276.1|4281.9|4275.9|3
1728494040000|2024-10-09 17:14:00|4282.4|4276.4|4281.9|4275.9|4282.6|4276.6|4281.9|4275.9|6
1728494050000|2024-10-09 17:14:10|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|2
1728494060000|2024-10-09 17:14:20|4282.4|4276.4|4283.6|4277.6|4283.6|4277.6|4282.4|4276.4|23
1728494070000|2024-10-09 17:14:30|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4283.9|4277.9|4
1728494080000|2024-10-09 17:14:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|1
1728494090000|2024-10-09 17:14:50|4284.1|4278.1|4283.6|4277.6|4284.1|4278.1|4283.4|4277.4|5
1728494100000|2024-10-09 17:15:00|4283.4|4277.4|4283.6|4277.6|4283.6|4277.6|4283.4|4277.4|8
1728494110000|2024-10-09 17:15:10|4283.1|4277.1|4281.6|4275.6|4283.1|4277.1|4281.4|4275.4|25
1728494120000|2024-10-09 17:15:20|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.1|4275.1|2
1728494130000|2024-10-09 17:15:30|4281.1|4275.1|4280.6|4274.6|4281.1|4275.1|4280.6|4274.6|4
1728494140000|2024-10-09 17:15:40|4280.4|4274.4|4278.6|4272.6|4280.4|4274.4|4278.4|4272.4|16
1728494150000|2024-10-09 17:15:50|||||||||3
1728494160000|2024-10-09 17:16:00|4278.9|4272.9|4279.1|4273.1|4279.4|4273.4|4278.9|4272.9|23
1728494170000|2024-10-09 17:16:10|4279.4|4273.4|4277.9|4271.9|4279.4|4273.4|4277.6|4271.6|6
1728494180000|2024-10-09 17:16:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|7
1728494190000|2024-10-09 17:16:30|4277.9|4271.9|4277.4|4271.4|4278.1|4272.1|4277.1|4271.1|16
1728494200000|2024-10-09 17:16:40|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1728494210000|2024-10-09 17:16:50|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|37
1728494220000|2024-10-09 17:17:00|4276.9|4270.9|4277.6|4271.6|4277.6|4271.6|4276.9|4270.9|15
1728494230000|2024-10-09 17:17:10|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.6|4271.6|0
1728494240000|2024-10-09 17:17:20|4277.6|4271.6|4277.9|4271.9|4278.4|4272.4|4277.6|4271.6|1
1728494250000|2024-10-09 17:17:30|4278.4|4272.4|4279.6|4273.6|4279.6|4273.6|4278.4|4272.4|21
1728494260000|2024-10-09 17:17:40|4279.4|4273.4|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|3
1728494270000|2024-10-09 17:17:50|4278.9|4272.9|4279.6|4273.6|4279.6|4273.6|4278.9|4272.9|3
1728494280000|2024-10-09 17:18:00|4279.4|4273.4|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|8
1728494290000|2024-10-09 17:18:10|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.4|4272.4|2
1728494300000|2024-10-09 17:18:20|4279.1|4273.1|4278.6|4272.6|4279.4|4273.4|4278.6|4272.6|4
1728494330000|2024-10-09 17:18:50|4278.9|4272.9|4278.6|4272.6|4279.4|4273.4|4278.6|4272.6|8
1728494340000|2024-10-09 17:19:00|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|3
1728494350000|2024-10-09 17:19:10|4278.6|4272.6|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|2
1728494370000|2024-10-09 17:19:30|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|7
1728494380000|2024-10-09 17:19:40|4277.6|4271.6|4277.9|4271.9|4277.9|4271.9|4277.6|4271.6|11
1728494390000|2024-10-09 17:19:50|4278.1|4272.1|4277.9|4271.9|4278.1|4272.1|4277.9|4271.9|5
1728494400000|2024-10-09 17:20:00|4278.1|4272.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|8
1728494410000|2024-10-09 17:20:10|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4276.6|4270.6|12
1728494420000|2024-10-09 17:20:20|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|3
1728494430000|2024-10-09 17:20:30|4278.6|4272.6|4279.6|4273.6|4279.6|4273.6|4278.6|4272.6|6
1728494440000|2024-10-09 17:20:40|||||||||1
1728494450000|2024-10-09 17:20:50|4280.1|4274.1|4281.9|4275.9|4281.9|4275.9|4280.1|4274.1|5
1728494460000|2024-10-09 17:21:00|4281.6|4275.6|4281.6|4275.6|4282.4|4276.4|4281.6|4275.6|3
1728494470000|2024-10-09 17:21:10|4281.9|4275.9|4281.9|4275.9|4282.1|4276.1|4281.9|4275.9|1
1728494480000|2024-10-09 17:21:20|4282.1|4276.1|4282.4|4276.4|4282.4|4276.4|4281.6|4275.6|5
1728494490000|2024-10-09 17:21:30|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|8
1728494500000|2024-10-09 17:21:40|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|24
1728494510000|2024-10-09 17:21:50|4283.6|4277.6|4282.9|4276.9|4283.6|4277.6|4282.9|4276.9|12
1728494520000|2024-10-09 17:22:00|4283.4|4277.4|4281.9|4275.9|4283.6|4277.6|4281.4|4275.4|12
1728494530000|2024-10-09 17:22:10|4281.6|4275.6|4283.1|4277.1|4283.1|4277.1|4281.6|4275.6|6
1728494540000|2024-10-09 17:22:20|4283.4|4277.4|4283.6|4277.6|4283.9|4277.9|4283.4|4277.4|4
1728494550000|2024-10-09 17:22:30|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1728494560000|2024-10-09 17:22:40|4283.9|4277.9|4284.9|4278.9|4284.9|4278.9|4283.9|4277.9|3
1728494570000|2024-10-09 17:22:50|4285.4|4279.4|4282.1|4276.1|4285.6|4279.6|4282.1|4276.1|14
1728494580000|2024-10-09 17:23:00|4281.9|4275.9|4281.4|4275.4|4281.9|4275.9|4281.1|4275.1|13
1728494590000|2024-10-09 17:23:10|4281.6|4275.6|4281.9|4275.9|4281.9|4275.9|4281.4|4275.4|3
1728494600000|2024-10-09 17:23:20|4279.9|4273.9|4280.1|4274.1|4280.1|4274.1|4279.9|4273.9|13
1728494610000|2024-10-09 17:23:30|4280.6|4274.6|4279.1|4273.1|4280.6|4274.6|4279.1|4273.1|7
1728494620000|2024-10-09 17:23:40|4279.4|4273.4|4279.6|4273.6|4279.9|4273.9|4279.1|4273.1|6
1728494630000|2024-10-09 17:23:50|4279.9|4273.9|4279.6|4273.6|4279.9|4273.9|4279.6|4273.6|2
1728494640000|2024-10-09 17:24:00|4279.1|4273.1|4278.4|4272.4|4279.1|4273.1|4278.4|4272.4|5
1728494650000|2024-10-09 17:24:10|4278.6|4272.6|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|5
1728494660000|2024-10-09 17:24:20|||||||||3
1728494670000|2024-10-09 17:24:30|4279.4|4273.4|4280.1|4274.1|4280.1|4274.1|4279.1|4273.1|4
1728494680000|2024-10-09 17:24:40|4279.9|4273.9|4279.1|4273.1|4279.9|4273.9|4279.1|4273.1|2
1728494690000|2024-10-09 17:24:50|4278.9|4272.9|4279.1|4273.1|4279.1|4273.1|4278.9|4272.9|0
1728494700000|2024-10-09 17:25:00|4279.4|4273.4|4280.1|4274.1|4280.1|4274.1|4279.4|4273.4|3
1728494710000|2024-10-09 17:25:10|4279.9|4273.9|4279.1|4273.1|4279.9|4273.9|4279.1|4273.1|9
1728494720000|2024-10-09 17:25:20|4278.9|4272.9|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|3
1728494730000|2024-10-09 17:25:30|4278.9|4272.9|4278.9|4272.9|4279.1|4273.1|4278.9|4272.9|14
1728494740000|2024-10-09 17:25:40|4279.4|4273.4|4279.1|4273.1|4279.4|4273.4|4279.1|4273.1|8
1728494750000|2024-10-09 17:25:50|4279.4|4273.4|4279.6|4273.6|4279.6|4273.6|4279.4|4273.4|1
1728494760000|2024-10-09 17:26:00|4279.4|4273.4|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|0
1728494770000|2024-10-09 17:26:10|4279.1|4273.1|4279.1|4273.1|4279.4|4273.4|4279.1|4273.1|5
1728494780000|2024-10-09 17:26:20|4279.4|4273.4|4278.6|4272.6|4279.4|4273.4|4278.6|4272.6|8
1728494790000|2024-10-09 17:26:30|4278.4|4272.4|4278.6|4272.6|4278.6|4272.6|4278.4|4272.4|14
1728494800000|2024-10-09 17:26:40|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|1
1728494810000|2024-10-09 17:26:50|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.9|4270.9|6
1728494820000|2024-10-09 17:27:00|4276.9|4270.9|4277.1|4271.1|4277.1|4271.1|4276.9|4270.9|5
1728494830000|2024-10-09 17:27:10|4277.4|4271.4|4277.1|4271.1|4277.9|4271.9|4277.1|4271.1|5
1728494840000|2024-10-09 17:27:20|4276.9|4270.9|4277.1|4271.1|4277.1|4271.1|4276.9|4270.9|5
1728494850000|2024-10-09 17:27:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|13
1728494860000|2024-10-09 17:27:40|4277.6|4271.6|4277.4|4271.4|4277.9|4271.9|4277.4|4271.4|11
1728494870000|2024-10-09 17:27:50|4277.1|4271.1|4276.9|4270.9|4277.1|4271.1|4276.9|4270.9|15
1728494880000|2024-10-09 17:28:00|4277.6|4271.6|4277.9|4271.9|4277.9|4271.9|4277.6|4271.6|13
1728494890000|2024-10-09 17:28:10|4277.6|4271.6|4277.1|4271.1|4277.6|4271.6|4277.1|4271.1|5
1728494900000|2024-10-09 17:28:20|4277.6|4271.6|4277.9|4271.9|4277.9|4271.9|4277.6|4271.6|2
1728494910000|2024-10-09 17:28:30|||||||||8
1728494920000|2024-10-09 17:28:40|4278.1|4272.1|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|9
1728494930000|2024-10-09 17:28:50|4278.1|4272.1|4277.4|4271.4|4278.1|4272.1|4277.4|4271.4|2
1728494940000|2024-10-09 17:29:00|4277.1|4271.1|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|3
1728494950000|2024-10-09 17:29:10|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.4|4271.4|2
1728494960000|2024-10-09 17:29:20|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|8
1728494970000|2024-10-09 17:29:30|4278.1|4272.1|4277.9|4271.9|4278.1|4272.1|4277.9|4271.9|1
1728494980000|2024-10-09 17:29:40|4277.6|4271.6|4277.9|4271.9|4277.9|4271.9|4277.6|4271.6|1
1728494990000|2024-10-09 17:29:50|4277.6|4271.6|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|2
1728495000000|2024-10-09 17:30:00|||||||||1
1728495020000|2024-10-09 17:30:20|4277.6|4271.6|4277.6|4271.6|4277.9|4271.9|4275.6|4269.6|46
1728495030000|2024-10-09 17:30:30|4277.9|4271.9|4277.1|4271.1|4277.9|4271.9|4276.9|4270.9|5
1728495040000|2024-10-09 17:30:40|4276.9|4270.9|4277.1|4271.1|4277.1|4271.1|4276.6|4270.6|12
1728495050000|2024-10-09 17:30:50|4277.6|4271.6|4276.9|4270.9|4277.6|4271.6|4276.9|4270.9|8
1728495060000|2024-10-09 17:31:00|||||||||2
1728495070000|2024-10-09 17:31:10|4276.4|4270.4|4270.9|4264.9|4276.4|4270.4|4270.9|4264.9|35
1728495080000|2024-10-09 17:31:20|4269.9|4263.9|4271.1|4265.1|4271.1|4265.1|4269.9|4263.9|24
1728495090000|2024-10-09 17:31:30|4270.9|4264.9|4270.6|4264.6|4270.9|4264.9|4270.6|4264.6|8
1728495100000|2024-10-09 17:31:40|4270.4|4264.4|4269.9|4263.9|4271.1|4265.1|4269.9|4263.9|7
1728495110000|2024-10-09 17:31:50|4270.1|4264.1|4269.9|4263.9|4270.1|4264.1|4269.9|4263.9|1
1728495120000|2024-10-09 17:32:00|4270.4|4264.4|4270.6|4264.6|4270.9|4264.9|4270.4|4264.4|11
1728495130000|2024-10-09 17:32:10|4270.9|4264.9|4269.9|4263.9|4271.1|4265.1|4269.9|4263.9|12
1728495140000|2024-10-09 17:32:20|4269.6|4263.6|4268.9|4262.9|4269.6|4263.6|4267.9|4261.9|14
1728495150000|2024-10-09 17:32:30|4269.1|4263.1|4270.9|4264.9|4270.9|4264.9|4269.1|4263.1|18
1728495160000|2024-10-09 17:32:40|4271.4|4265.4|4272.1|4266.1|4272.1|4266.1|4271.4|4265.4|3
1728495170000|2024-10-09 17:32:50|4272.4|4266.4|4271.4|4265.4|4272.4|4266.4|4271.4|4265.4|15
1728495180000|2024-10-09 17:33:00|4271.1|4265.1|4269.9|4263.9|4271.1|4265.1|4269.6|4263.6|4
1728495190000|2024-10-09 17:33:10|4269.4|4263.4|4269.9|4263.9|4270.1|4264.1|4268.9|4262.9|26
1728495200000|2024-10-09 17:33:20|||||||||2
1728495220000|2024-10-09 17:33:40|4269.6|4263.6|4268.9|4262.9|4269.6|4263.6|4268.4|4262.4|14
1728495230000|2024-10-09 17:33:50|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.1|4261.1|53
1728495240000|2024-10-09 17:34:00|4268.4|4262.4|4268.6|4262.6|4269.9|4263.9|4268.4|4262.4|27
1728495250000|2024-10-09 17:34:10|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4267.1|4261.1|36
1728495260000|2024-10-09 17:34:20|4267.4|4261.4|4268.9|4262.9|4268.9|4262.9|4267.4|4261.4|2
1728495270000|2024-10-09 17:34:30|4268.1|4262.1|4269.9|4263.9|4269.9|4263.9|4267.9|4261.9|10
1728495280000|2024-10-09 17:34:40|4269.6|4263.6|4271.1|4265.1|4271.1|4265.1|4268.9|4262.9|21
1728495290000|2024-10-09 17:34:50|4271.4|4265.4|4272.1|4266.1|4272.1|4266.1|4271.4|4265.4|1
1728495300000|2024-10-09 17:35:00|4271.9|4265.9|4275.6|4269.6|4275.6|4269.6|4271.6|4265.6|21
1728495310000|2024-10-09 17:35:10|4270.9|4264.9|4272.9|4266.9|4272.9|4266.9|4270.9|4264.9|14
1728495320000|2024-10-09 17:35:20|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4272.9|4266.9|18
1728495330000|2024-10-09 17:35:30|4272.6|4266.6|4273.4|4267.4|4273.4|4267.4|4271.4|4265.4|21
1728495340000|2024-10-09 17:35:40|4273.6|4267.6|4273.6|4267.6|4274.1|4268.1|4273.4|4267.4|24
1728495360000|2024-10-09 17:36:00|4273.9|4267.9|4275.9|4269.9|4276.1|4270.1|4273.9|4267.9|20
1728495370000|2024-10-09 17:36:10|4276.1|4270.1|4280.4|4274.4|4281.4|4275.4|4275.9|4269.9|48
1728495380000|2024-10-09 17:36:20|4280.1|4274.1|4278.9|4272.9|4280.1|4274.1|4278.6|4272.6|12
1728495390000|2024-10-09 17:36:30|4279.6|4273.6|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|2
1728495400000|2024-10-09 17:36:40|4278.9|4272.9|4278.1|4272.1|4278.9|4272.9|4278.1|4272.1|8
1728495410000|2024-10-09 17:36:50|4278.4|4272.4|4278.9|4272.9|4279.4|4273.4|4278.1|4272.1|41
1728495420000|2024-10-09 17:37:00|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1728495430000|2024-10-09 17:37:10|4278.4|4272.4|4278.6|4272.6|4278.6|4272.6|4278.4|4272.4|0
1728495440000|2024-10-09 17:37:20|||||||||2
1728495450000|2024-10-09 17:37:30|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|7
1728495460000|2024-10-09 17:37:40|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|3
1728495470000|2024-10-09 17:37:50|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|1
1728495480000|2024-10-09 17:38:00|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|6
1728495490000|2024-10-09 17:38:10|4280.4|4274.4|4280.6|4274.6|4280.6|4274.6|4280.4|4274.4|12
1728495500000|2024-10-09 17:38:20|4280.4|4274.4|4280.4|4274.4|4280.6|4274.6|4280.4|4274.4|2
1728495510000|2024-10-09 17:38:30|4280.6|4274.6|4280.4|4274.4|4280.6|4274.6|4280.4|4274.4|0
1728495520000|2024-10-09 17:38:40|4280.6|4274.6|4280.6|4274.6|4280.9|4274.9|4280.4|4274.4|7
1728495530000|2024-10-09 17:38:50|4280.4|4274.4|4280.4|4274.4|4280.6|4274.6|4280.4|4274.4|2
1728495540000|2024-10-09 17:39:00|4280.1|4274.1|4280.4|4274.4|4280.4|4274.4|4280.1|4274.1|5
1728495550000|2024-10-09 17:39:10|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|5
1728495560000|2024-10-09 17:39:20|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|3
1728495570000|2024-10-09 17:39:30|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.4|4274.4|8
1728495580000|2024-10-09 17:39:40|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.6|4274.6|5
1728495600000|2024-10-09 17:40:00|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|2
1728495610000|2024-10-09 17:40:10|4281.4|4275.4|4281.6|4275.6|4281.6|4275.6|4281.4|4275.4|0
1728495620000|2024-10-09 17:40:20|4280.4|4274.4|4281.4|4275.4|4281.4|4275.4|4280.4|4274.4|4
1728495630000|2024-10-09 17:40:30|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|0
1728495640000|2024-10-09 17:40:40|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|1
1728495650000|2024-10-09 17:40:50|4281.4|4275.4|4280.9|4274.9|4281.6|4275.6|4280.9|4274.9|3
1728495660000|2024-10-09 17:41:00|4281.1|4275.1|4281.6|4275.6|4281.6|4275.6|4280.9|4274.9|5
1728495680000|2024-10-09 17:41:20|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|57
1728495690000|2024-10-09 17:41:30|4281.4|4275.4|4281.4|4275.4|4281.6|4275.6|4280.9|4274.9|4
1728495700000|2024-10-09 17:41:40|4281.6|4275.6|4281.1|4275.1|4281.6|4275.6|4281.1|4275.1|0
1728495710000|2024-10-09 17:41:50|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1728495720000|2024-10-09 17:42:00|4281.6|4275.6|4281.9|4275.9|4281.9|4275.9|4281.6|4275.6|3
1728495730000|2024-10-09 17:42:10|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|1
1728495740000|2024-10-09 17:42:20|4281.4|4275.4|4281.6|4275.6|4281.6|4275.6|4281.4|4275.4|0
1728495750000|2024-10-09 17:42:30|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|1
1728495760000|2024-10-09 17:42:40|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|15
1728495770000|2024-10-09 17:42:50|||||||||3
1728495780000|2024-10-09 17:43:00|4281.4|4275.4|4281.6|4275.6|4281.9|4275.9|4280.6|4274.6|16
1728495790000|2024-10-09 17:43:10|||||||||5
1728495800000|2024-10-09 17:43:20|4281.9|4275.9|4281.6|4275.6|4281.9|4275.9|4281.6|4275.6|5
1728495810000|2024-10-09 17:43:30|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|7
1728495820000|2024-10-09 17:43:40|4283.6|4277.6|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|12
1728495830000|2024-10-09 17:43:50|4283.9|4277.9|4283.6|4277.6|4283.9|4277.9|4283.6|4277.6|1
1728495840000|2024-10-09 17:44:00|4283.4|4277.4|4283.4|4277.4|4283.6|4277.6|4283.4|4277.4|4
1728495850000|2024-10-09 17:44:10|4283.6|4277.6|4287.4|4281.4|4287.4|4281.4|4283.6|4277.6|33
1728495860000|2024-10-09 17:44:20|||||||||13
1728495870000|2024-10-09 17:44:30|4288.4|4282.4|4288.6|4282.6|4288.6|4282.6|4288.4|4282.4|15
1728495880000|2024-10-09 17:44:40|4288.4|4282.4|4288.6|4282.6|4288.6|4282.6|4288.4|4282.4|3
1728495890000|2024-10-09 17:44:50|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|11
1728495900000|2024-10-09 17:45:00|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|9
1728495910000|2024-10-09 17:45:10|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|12
1728495920000|2024-10-09 17:45:20|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4287.6|4281.6|27
1728495930000|2024-10-09 17:45:30|4286.6|4280.6|4287.4|4281.4|4287.6|4281.6|4286.6|4280.6|11
1728495950000|2024-10-09 17:45:50|||||||||1
1728495960000|2024-10-09 17:46:00|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4287.6|4281.6|10
1728495980000|2024-10-09 17:46:20|4289.4|4283.4|4289.6|4283.6|4289.9|4283.9|4289.4|4283.4|4
1728495990000|2024-10-09 17:46:30|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.6|4283.6|4
1728496000000|2024-10-09 17:46:40|4289.6|4283.6|4287.6|4281.6|4289.6|4283.6|4287.6|4281.6|7
1728496010000|2024-10-09 17:46:50|4287.4|4281.4|4289.6|4283.6|4289.6|4283.6|4287.4|4281.4|27
1728496020000|2024-10-09 17:47:00|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|2
1728496030000|2024-10-09 17:47:10|||||||||17
1728496040000|2024-10-09 17:47:20|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|0
1728496050000|2024-10-09 17:47:30|4288.6|4282.6|4289.4|4283.4|4289.4|4283.4|4288.6|4282.6|7
1728496060000|2024-10-09 17:47:40|4289.1|4283.1|4288.9|4282.9|4289.6|4283.6|4288.9|4282.9|3
1728496070000|2024-10-09 17:47:50|4288.6|4282.6|4288.6|4282.6|4288.9|4282.9|4288.4|4282.4|0
1728496080000|2024-10-09 17:48:00|4288.9|4282.9|4288.4|4282.4|4289.1|4283.1|4288.4|4282.4|2
1728496090000|2024-10-09 17:48:10|4288.6|4282.6|4288.4|4282.4|4288.6|4282.6|4288.4|4282.4|1
1728496100000|2024-10-09 17:48:20|4288.9|4282.9|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|14
1728496110000|2024-10-09 17:48:30|4289.6|4283.6|4290.4|4284.4|4290.4|4284.4|4289.6|4283.6|1
1728496120000|2024-10-09 17:48:40|4290.1|4284.1|4290.4|4284.4|4290.4|4284.4|4290.1|4284.1|4
1728496130000|2024-10-09 17:48:50|||||||||1
1728496140000|2024-10-09 17:49:00|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|13
1728496150000|2024-10-09 17:49:10|4290.4|4284.4|4292.1|4286.1|4292.1|4286.1|4290.4|4284.4|9
1728496160000|2024-10-09 17:49:20|4292.4|4286.4|4297.6|4291.6|4298.4|4292.4|4292.4|4286.4|25
1728496170000|2024-10-09 17:49:30|4297.1|4291.1|4298.9|4292.9|4298.9|4292.9|4297.1|4291.1|40
1728496180000|2024-10-09 17:49:40|4298.6|4292.6|4297.9|4291.9|4298.6|4292.6|4297.9|4291.9|2
1728496190000|2024-10-09 17:49:50|4297.6|4291.6|4298.4|4292.4|4298.6|4292.6|4297.6|4291.6|13
1728496200000|2024-10-09 17:50:00|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.6|4291.6|15
1728496210000|2024-10-09 17:50:10|4298.6|4292.6|4299.4|4293.4|4299.6|4293.6|4298.6|4292.6|25
1728496220000|2024-10-09 17:50:20|4300.1|4294.1|4299.9|4293.9|4300.1|4294.1|4299.9|4293.9|10
1728496230000|2024-10-09 17:50:30|4300.4|4294.4|4299.1|4293.1|4300.4|4294.4|4299.1|4293.1|10
1728496240000|2024-10-09 17:50:40|4299.4|4293.4|4299.1|4293.1|4299.4|4293.4|4298.6|4292.6|7
1728496250000|2024-10-09 17:50:50|4298.9|4292.9|4297.6|4291.6|4298.9|4292.9|4297.6|4291.6|11
1728496260000|2024-10-09 17:51:00|4297.4|4291.4|4297.1|4291.1|4297.4|4291.4|4297.1|4291.1|5
1728496270000|2024-10-09 17:51:10|4297.4|4291.4|4297.1|4291.1|4297.4|4291.4|4297.1|4291.1|1
1728496280000|2024-10-09 17:51:20|4297.4|4291.4|4297.1|4291.1|4297.4|4291.4|4297.1|4291.1|1
1728496290000|2024-10-09 17:51:30|4297.4|4291.4|4297.1|4291.1|4297.4|4291.4|4297.1|4291.1|5
1728496300000|2024-10-09 17:51:40|4297.4|4291.4|4298.1|4292.1|4298.6|4292.6|4297.4|4291.4|2
1728496310000|2024-10-09 17:51:50|4297.9|4291.9|4297.9|4291.9|4298.1|4292.1|4297.6|4291.6|1
1728496320000|2024-10-09 17:52:00|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|8
1728496330000|2024-10-09 17:52:10|4298.6|4292.6|4300.6|4294.6|4300.9|4294.9|4298.6|4292.6|6
1728496340000|2024-10-09 17:52:20|4301.4|4295.4|4300.6|4294.6|4301.6|4295.6|4299.9|4293.9|17
1728496350000|2024-10-09 17:52:30|4300.9|4294.9|4302.6|4296.6|4302.6|4296.6|4300.9|4294.9|7
1728496360000|2024-10-09 17:52:40|4302.4|4296.4|4300.9|4294.9|4302.4|4296.4|4300.9|4294.9|20
1728496370000|2024-10-09 17:52:50|4301.1|4295.1|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|22
1728496380000|2024-10-09 17:53:00|4301.4|4295.4|4301.6|4295.6|4301.6|4295.6|4300.6|4294.6|5
1728496390000|2024-10-09 17:53:10|4301.4|4295.4|4302.9|4296.9|4302.9|4296.9|4301.4|4295.4|6
1728496400000|2024-10-09 17:53:20|4302.4|4296.4|4301.4|4295.4|4303.1|4297.1|4300.9|4294.9|17
1728496410000|2024-10-09 17:53:30|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4300.4|4294.4|2
1728496420000|2024-10-09 17:53:40|4301.4|4295.4|4302.6|4296.6|4302.6|4296.6|4301.4|4295.4|8
1728496430000|2024-10-09 17:53:50|4302.4|4296.4|4303.1|4297.1|4303.1|4297.1|4302.1|4296.1|5
1728496440000|2024-10-09 17:54:00|4303.4|4297.4|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|4
1728496450000|2024-10-09 17:54:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|3
1728496470000|2024-10-09 17:54:30|4303.4|4297.4|4304.1|4298.1|4304.1|4298.1|4303.4|4297.4|39
1728496480000|2024-10-09 17:54:40|4304.6|4298.6|4303.6|4297.6|4304.6|4298.6|4303.6|4297.6|7
1728496490000|2024-10-09 17:54:50|4304.2|4298.2|4303.6|4297.6|4304.2|4298.2|4303.6|4297.6|25
1728496500000|2024-10-09 17:55:00|4303.4|4297.4|4302.1|4296.1|4303.4|4297.4|4301.6|4295.6|10
1728496510000|2024-10-09 17:55:10|4301.6|4295.6|4303.4|4297.4|4303.6|4297.6|4301.6|4295.6|6
1728496520000|2024-10-09 17:55:20|4303.6|4297.6|4303.4|4297.4|4303.6|4297.6|4303.4|4297.4|5
1728496530000|2024-10-09 17:55:30|4303.1|4297.1|4302.9|4296.9|4303.1|4297.1|4302.4|4296.4|1
1728496540000|2024-10-09 17:55:40|4302.6|4296.6|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|3
1728496550000|2024-10-09 17:55:50|4303.4|4297.4|4309.1|4303.1|4309.6|4303.6|4303.1|4297.1|30
1728496560000|2024-10-09 17:56:00|4309.4|4303.4|4312.7|4306.7|4312.7|4306.7|4309.4|4303.4|109
1728496570000|2024-10-09 17:56:10|4313.4|4307.4|4313.2|4307.2|4313.6|4307.6|4312.9|4306.9|139
1728496580000|2024-10-09 17:56:20|4312.9|4306.9|4311.2|4305.2|4313.2|4307.2|4310.9|4304.9|28
1728496590000|2024-10-09 17:56:30|4311.4|4305.4|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|16
1728496600000|2024-10-09 17:56:40|4311.2|4305.2|4313.9|4307.9|4313.9|4307.9|4311.2|4305.2|40
1728496610000|2024-10-09 17:56:50|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|1
1728496620000|2024-10-09 17:57:00|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|40
1728496630000|2024-10-09 17:57:10|4315.1|4309.1|4315.9|4309.9|4316.4|4310.4|4314.9|4308.9|9
1728496640000|2024-10-09 17:57:20|4320.4|4314.4|4322.7|4316.7|4322.7|4316.7|4319.4|4313.4|70
1728496650000|2024-10-09 17:57:30|4322.4|4316.4|4320.7|4314.7|4322.4|4316.4|4320.4|4314.4|47
1728496660000|2024-10-09 17:57:40|4321.4|4315.4|4319.4|4313.4|4321.7|4315.7|4319.2|4313.2|32
1728496670000|2024-10-09 17:57:50|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|14
1728496680000|2024-10-09 17:58:00|4318.7|4312.7|4317.9|4311.9|4320.7|4314.7|4317.7|4311.7|50
1728496690000|2024-10-09 17:58:10|4318.2|4312.2|4316.7|4310.7|4318.2|4312.2|4316.7|4310.7|6
1728496700000|2024-10-09 17:58:20|4316.9|4310.9|4319.7|4313.7|4319.9|4313.9|4316.9|4310.9|31
1728496710000|2024-10-09 17:58:30|4319.1|4313.1|4319.7|4313.7|4319.7|4313.7|4318.9|4312.9|14
1728496720000|2024-10-09 17:58:40|4319.9|4313.9|4319.9|4313.9|4320.2|4314.2|4319.9|4313.9|3
1728496730000|2024-10-09 17:58:50|4320.7|4314.7|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|9
1728496740000|2024-10-09 17:59:00|4319.7|4313.7|4319.9|4313.9|4319.9|4313.9|4319.4|4313.4|5
1728496750000|2024-10-09 17:59:10|4319.7|4313.7|4317.9|4311.9|4319.7|4313.7|4317.9|4311.9|9
1728496760000|2024-10-09 17:59:20|4317.7|4311.7|4318.4|4312.4|4318.4|4312.4|4317.7|4311.7|8
1728496770000|2024-10-09 17:59:30|4317.9|4311.9|4318.9|4312.9|4318.9|4312.9|4317.7|4311.7|5
1728496780000|2024-10-09 17:59:40|4318.4|4312.4|4319.2|4313.2|4319.2|4313.2|4318.2|4312.2|17
1728496790000|2024-10-09 17:59:50|||||||||10
1728496800000|2024-10-09 18:00:00|4318.9|4312.9|4318.9|4312.9|4319.9|4313.9|4318.7|4312.7|14
1728496810000|2024-10-09 18:00:10|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|9
1728496820000|2024-10-09 18:00:20|4319.4|4313.4|4319.9|4313.9|4320.2|4314.2|4319.4|4313.4|5
1728496830000|2024-10-09 18:00:30|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4318.7|4312.7|28
1728496840000|2024-10-09 18:00:40|4319.9|4313.9|4321.4|4315.4|4322.4|4316.4|4319.9|4313.9|14
1728496850000|2024-10-09 18:00:50|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4320.9|4314.9|0
1728496860000|2024-10-09 18:01:00|4321.4|4315.4|4321.2|4315.2|4322.9|4316.9|4320.9|4314.9|87
1728496870000|2024-10-09 18:01:10|4321.4|4315.4|4321.4|4315.4|4322.4|4316.4|4321.4|4315.4|29
1728496880000|2024-10-09 18:01:20|4321.9|4315.9|4320.9|4314.9|4321.9|4315.9|4318.4|4312.4|25
1728496890000|2024-10-09 18:01:30|4321.2|4315.2|4321.9|4315.9|4322.2|4316.2|4320.6|4314.6|21
1728496900000|2024-10-09 18:01:40|4322.2|4316.2|4320.4|4314.4|4323.2|4317.2|4320.4|4314.4|19
1728496910000|2024-10-09 18:01:50|4320.7|4314.7|4320.4|4314.4|4320.7|4314.7|4320.2|4314.2|36
1728496920000|2024-10-09 18:02:00|4320.2|4314.2|4319.9|4313.9|4320.4|4314.4|4319.9|4313.9|4
1728496930000|2024-10-09 18:02:10|||||||||3
1728496940000|2024-10-09 18:02:20|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|8
1728496950000|2024-10-09 18:02:30|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|20
1728496960000|2024-10-09 18:02:40|4317.4|4311.4|4316.2|4310.2|4317.9|4311.9|4316.2|4310.2|33
1728496970000|2024-10-09 18:02:50|4316.7|4310.7|4314.4|4308.4|4316.7|4310.7|4314.4|4308.4|35
1728496980000|2024-10-09 18:03:00|4314.7|4308.7|4315.2|4309.2|4315.4|4309.4|4314.4|4308.4|19
1728496990000|2024-10-09 18:03:10|4315.4|4309.4|4315.2|4309.2|4315.9|4309.9|4314.9|4308.9|9
1728497000000|2024-10-09 18:03:20|4315.4|4309.4|4316.2|4310.2|4316.4|4310.4|4315.2|4309.2|14
1728497010000|2024-10-09 18:03:30|4315.9|4309.9|4313.2|4307.2|4315.9|4309.9|4312.9|4306.9|17
1728497020000|2024-10-09 18:03:40|4312.9|4306.9|4314.2|4308.2|4314.2|4308.2|4312.9|4306.9|18
1728497030000|2024-10-09 18:03:50|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.2|4307.2|7
1728497040000|2024-10-09 18:04:00|4313.9|4307.9|4314.2|4308.2|4314.2|4308.2|4313.9|4307.9|3
1728497050000|2024-10-09 18:04:10|||||||||7
1728497060000|2024-10-09 18:04:20|4313.9|4307.9|4315.2|4309.2|4315.4|4309.4|4313.9|4307.9|15
1728497070000|2024-10-09 18:04:30|4314.9|4308.9|4315.2|4309.2|4315.2|4309.2|4314.9|4308.9|3
1728497080000|2024-10-09 18:04:40|4315.7|4309.7|4316.2|4310.2|4317.2|4311.2|4315.7|4309.7|14
1728497090000|2024-10-09 18:04:50|4316.7|4310.7|4315.9|4309.9|4317.2|4311.2|4315.9|4309.9|5
1728497100000|2024-10-09 18:05:00|4315.2|4309.2|4315.4|4309.4|4316.2|4310.2|4315.2|4309.2|9
1728497110000|2024-10-09 18:05:10|4315.7|4309.7|4316.7|4310.7|4316.7|4310.7|4315.7|4309.7|10
1728497120000|2024-10-09 18:05:20|4316.9|4310.9|4316.2|4310.2|4317.4|4311.4|4316.2|4310.2|13
1728497130000|2024-10-09 18:05:30|4316.7|4310.7|4317.2|4311.2|4318.2|4312.2|4316.7|4310.7|21
1728497140000|2024-10-09 18:05:40|4317.4|4311.4|4317.7|4311.7|4318.4|4312.4|4317.4|4311.4|20
1728497150000|2024-10-09 18:05:50|4317.4|4311.4|4315.9|4309.9|4317.7|4311.7|4314.4|4308.4|38
1728497160000|2024-10-09 18:06:00|4315.4|4309.4|4314.4|4308.4|4316.2|4310.2|4314.4|4308.4|45
1728497170000|2024-10-09 18:06:10|4315.2|4309.2|4315.9|4309.9|4315.9|4309.9|4315.2|4309.2|47
1728497180000|2024-10-09 18:06:20|4316.2|4310.2|4317.9|4311.9|4317.9|4311.9|4316.2|4310.2|17
1728497190000|2024-10-09 18:06:30|4316.4|4310.4|4316.7|4310.7|4317.2|4311.2|4316.4|4310.4|36
1728497200000|2024-10-09 18:06:40|4316.4|4310.4|4314.9|4308.9|4316.4|4310.4|4314.9|4308.9|22
1728497210000|2024-10-09 18:06:50|4315.2|4309.2|4312.4|4306.4|4315.2|4309.2|4312.2|4306.2|24
1728497220000|2024-10-09 18:07:00|4312.2|4306.2|4311.9|4305.9|4312.7|4306.7|4311.9|4305.9|23
1728497230000|2024-10-09 18:07:10|4312.2|4306.2|4311.2|4305.2|4312.4|4306.4|4311.2|4305.2|6
1728497240000|2024-10-09 18:07:20|4310.9|4304.9|4310.6|4304.6|4311.4|4305.4|4310.6|4304.6|38
1728497250000|2024-10-09 18:07:30|4310.4|4304.4|4309.6|4303.6|4310.6|4304.6|4309.6|4303.6|35
1728497260000|2024-10-09 18:07:40|4309.9|4303.9|4309.6|4303.6|4309.9|4303.9|4308.1|4302.1|11
1728497270000|2024-10-09 18:07:50|4309.4|4303.4|4310.1|4304.1|4310.1|4304.1|4309.1|4303.1|12
1728497280000|2024-10-09 18:08:00|4309.6|4303.6|4309.6|4303.6|4309.9|4303.9|4309.4|4303.4|2
1728497290000|2024-10-09 18:08:10|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4307.6|4301.6|36
1728497300000|2024-10-09 18:08:20|4309.6|4303.6|4309.6|4303.6|4310.6|4304.6|4309.6|4303.6|9
1728497310000|2024-10-09 18:08:30|4309.4|4303.4|4309.1|4303.1|4309.6|4303.6|4309.1|4303.1|4
1728497320000|2024-10-09 18:08:40|4308.6|4302.6|4309.1|4303.1|4309.1|4303.1|4307.9|4301.9|5
1728497330000|2024-10-09 18:08:50|4308.9|4302.9|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|5
1728497340000|2024-10-09 18:09:00|4307.6|4301.6|4309.6|4303.6|4309.9|4303.9|4306.9|4300.9|116
1728497350000|2024-10-09 18:09:10|4309.9|4303.9|4310.6|4304.6|4311.4|4305.4|4309.9|4303.9|60
1728497360000|2024-10-09 18:09:20|4311.1|4305.1|4309.6|4303.6|4311.1|4305.1|4309.6|4303.6|7
1728497370000|2024-10-09 18:09:30|4309.9|4303.9|4309.9|4303.9|4310.4|4304.4|4309.6|4303.6|7
1728497380000|2024-10-09 18:09:40|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|3
1728497390000|2024-10-09 18:09:50|4310.6|4304.6|4310.4|4304.4|4310.6|4304.6|4310.4|4304.4|6
1728497400000|2024-10-09 18:10:00|4309.9|4303.9|4308.4|4302.4|4310.1|4304.1|4308.4|4302.4|19
1728497410000|2024-10-09 18:10:10|4308.6|4302.6|4309.6|4303.6|4311.4|4305.4|4308.6|4302.6|22
1728497420000|2024-10-09 18:10:20|4309.4|4303.4|4309.6|4303.6|4309.6|4303.6|4309.4|4303.4|3
1728497430000|2024-10-09 18:10:30|4309.9|4303.9|4308.6|4302.6|4309.9|4303.9|4308.6|4302.6|13
1728497440000|2024-10-09 18:10:40|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4306.4|4300.4|26
1728497450000|2024-10-09 18:10:50|4307.6|4301.6|4307.6|4301.6|4308.4|4302.4|4307.6|4301.6|22
1728497460000|2024-10-09 18:11:00|4307.9|4301.9|4309.6|4303.6|4309.6|4303.6|4307.9|4301.9|158
1728497470000|2024-10-09 18:11:10|4309.9|4303.9|4311.9|4305.9|4311.9|4305.9|4309.9|4303.9|21
1728497480000|2024-10-09 18:11:20|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|3
1728497490000|2024-10-09 18:11:30|4311.9|4305.9|4309.9|4303.9|4311.9|4305.9|4309.9|4303.9|62
1728497500000|2024-10-09 18:11:40|4309.6|4303.6|4310.2|4304.2|4310.4|4304.4|4308.6|4302.6|20
1728497510000|2024-10-09 18:11:50|4310.4|4304.4|4310.4|4304.4|4311.4|4305.4|4309.4|4303.4|22
1728497520000|2024-10-09 18:12:00|4310.2|4304.2|4311.2|4305.2|4311.2|4305.2|4309.4|4303.4|13
1728497530000|2024-10-09 18:12:10|4311.7|4305.7|4312.9|4306.9|4313.2|4307.2|4311.2|4305.2|35
1728497540000|2024-10-09 18:12:20|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.4|4306.4|7
1728497550000|2024-10-09 18:12:30|4313.2|4307.2|4312.2|4306.2|4314.2|4308.2|4312.2|4306.2|39
1728497560000|2024-10-09 18:12:40|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|54
1728497570000|2024-10-09 18:12:50|4311.2|4305.2|4308.2|4302.2|4312.2|4306.2|4308.2|4302.2|46
1728497580000|2024-10-09 18:13:00|4307.7|4301.7|4310.4|4304.4|4310.4|4304.4|4305.4|4299.4|76
1728497590000|2024-10-09 18:13:10|4310.9|4304.9|4313.7|4307.7|4313.7|4307.7|4310.9|4304.9|59
1728497600000|2024-10-09 18:13:20|4313.2|4307.2|4313.2|4307.2|4313.9|4307.9|4312.9|4306.9|51
1728497610000|2024-10-09 18:13:30|4312.2|4306.2|4311.7|4305.7|4312.2|4306.2|4311.4|4305.4|68
1728497620000|2024-10-09 18:13:40|4311.9|4305.9|4308.4|4302.4|4311.9|4305.9|4308.2|4302.2|48
1728497630000|2024-10-09 18:13:50|4307.9|4301.9|4310.2|4304.2|4310.4|4304.4|4307.9|4301.9|102
1728497640000|2024-10-09 18:14:00|4311.2|4305.2|4314.9|4308.9|4315.2|4309.2|4309.4|4303.4|197
1728497650000|2024-10-09 18:14:10|4315.2|4309.2|4311.2|4305.2|4315.4|4309.4|4310.9|4304.9|147
1728497660000|2024-10-09 18:14:20|4311.9|4305.9|4311.2|4305.2|4311.9|4305.9|4309.4|4303.4|112
1728497670000|2024-10-09 18:14:30|4311.7|4305.7|4311.4|4305.4|4311.9|4305.9|4309.9|4303.9|150
1728497680000|2024-10-09 18:14:40|4312.2|4306.2|4313.9|4307.9|4313.9|4307.9|4312.2|4306.2|232
1728497690000|2024-10-09 18:14:50|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|187
1728497700000|2024-10-09 18:15:00|4314.4|4308.4|4313.2|4307.2|4315.9|4309.9|4312.9|4306.9|49
1728497710000|2024-10-09 18:15:10|4312.9|4306.9|4311.9|4305.9|4313.2|4307.2|4311.4|4305.4|50
1728497720000|2024-10-09 18:15:20|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|30
1728497730000|2024-10-09 18:15:30|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|8
1728497740000|2024-10-09 18:15:40|4313.9|4307.9|4315.9|4309.9|4315.9|4309.9|4313.9|4307.9|58
1728497750000|2024-10-09 18:15:50|4315.2|4309.2|4315.4|4309.4|4315.9|4309.9|4314.9|4308.9|17
1728497760000|2024-10-09 18:16:00|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4312.4|4306.4|51
1728497770000|2024-10-09 18:16:10|4314.2|4308.2|4315.9|4309.9|4315.9|4309.9|4314.2|4308.2|16
1728497780000|2024-10-09 18:16:20|||||||||1
1728497790000|2024-10-09 18:16:30|||||||||2
1728497800000|2024-10-09 18:16:40|4315.7|4309.7|4316.2|4310.2|4316.9|4310.9|4315.7|4309.7|5
1728497810000|2024-10-09 18:16:50|4315.9|4309.9|4314.9|4308.9|4315.9|4309.9|4314.9|4308.9|5
1728497820000|2024-10-09 18:17:00|4315.2|4309.2|4315.9|4309.9|4315.9|4309.9|4315.2|4309.2|5
1728497840000|2024-10-09 18:17:20|4315.4|4309.4|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|9
1728497850000|2024-10-09 18:17:30|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|20
1728497860000|2024-10-09 18:17:40|4315.9|4309.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|7
1728497870000|2024-10-09 18:17:50|4316.4|4310.4|4316.4|4310.4|4316.9|4310.9|4316.2|4310.2|9
1728497880000|2024-10-09 18:18:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|5
1728497890000|2024-10-09 18:18:10|4316.4|4310.4|4316.2|4310.2|4316.4|4310.4|4315.4|4309.4|10
1728497900000|2024-10-09 18:18:20|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|10
1728497910000|2024-10-09 18:18:30|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.7|4308.7|14
1728497920000|2024-10-09 18:18:40|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.4|4308.4|41
1728497930000|2024-10-09 18:18:50|4314.7|4308.7|4312.9|4306.9|4315.2|4309.2|4312.4|4306.4|17
1728497940000|2024-10-09 18:19:00|4312.4|4306.4|4313.2|4307.2|4313.7|4307.7|4311.9|4305.9|35
1728497950000|2024-10-09 18:19:10|4312.9|4306.9|4313.7|4307.7|4314.2|4308.2|4312.9|4306.9|24
1728497960000|2024-10-09 18:19:20|4314.2|4308.2|4314.2|4308.2|4314.4|4308.4|4313.7|4307.7|13
1728497970000|2024-10-09 18:19:30|4314.4|4308.4|4315.4|4309.4|4315.4|4309.4|4314.4|4308.4|11
1728497980000|2024-10-09 18:19:40|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4315.2|4309.2|3
1728497990000|2024-10-09 18:19:50|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|9
1728518400000|2024-10-10 00:00:00|4316.7|4310.7|4320.4|4314.4|4320.9|4314.9|4316.7|4310.7|50
1728518410000|2024-10-10 00:00:10|4320.9|4314.9|4321.2|4315.2|4321.9|4315.9|4320.2|4314.2|13
1728518420000|2024-10-10 00:00:20|4320.9|4314.9|4324.7|4318.7|4324.7|4318.7|4320.7|4314.7|16
1728518430000|2024-10-10 00:00:30|4324.4|4318.4|4325.7|4319.7|4325.7|4319.7|4323.7|4317.7|3
1728518440000|2024-10-10 00:00:40|4324.9|4318.9|4326.9|4320.9|4327.2|4321.2|4324.7|4318.7|2
1728518450000|2024-10-10 00:00:50|4327.2|4321.2|4325.7|4319.7|4327.4|4321.4|4325.2|4319.2|1
1728518460000|2024-10-10 00:01:00|4325.9|4319.9|4325.2|4319.2|4325.9|4319.9|4323.9|4317.9|15
1728518470000|2024-10-10 00:01:10|4325.4|4319.4|4326.2|4320.2|4326.4|4320.4|4325.2|4319.2|0
1728518480000|2024-10-10 00:01:20|4325.9|4319.9|4326.7|4320.7|4326.9|4320.9|4325.4|4319.4|1
1728518490000|2024-10-10 00:01:30|4326.9|4320.9|4327.2|4321.2|4327.4|4321.4|4326.4|4320.4|4
1728518500000|2024-10-10 00:01:40|4326.9|4320.9|4325.7|4319.7|4327.2|4321.2|4325.7|4319.7|3
1728518510000|2024-10-10 00:01:50|4326.4|4320.4|4325.4|4319.4|4326.4|4320.4|4325.4|4319.4|1
1728518520000|2024-10-10 00:02:00|4326.7|4320.7|4326.4|4320.4|4327.4|4321.4|4326.4|4320.4|3
1728518530000|2024-10-10 00:02:10|4326.2|4320.2|4327.2|4321.2|4327.4|4321.4|4326.2|4320.2|0
1728518540000|2024-10-10 00:02:20|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4325.9|4319.9|1
1728518550000|2024-10-10 00:02:30|4326.7|4320.7|4326.7|4320.7|4326.9|4320.9|4326.7|4320.7|0
1728518560000|2024-10-10 00:02:40|4326.2|4320.2|4326.4|4320.4|4326.7|4320.7|4325.7|4319.7|12
1728518570000|2024-10-10 00:02:50|4326.2|4320.2|4326.4|4320.4|4326.4|4320.4|4326.2|4320.2|1
1728518580000|2024-10-10 00:03:00|4326.7|4320.7|4326.4|4320.4|4326.7|4320.7|4326.4|4320.4|2
1728518590000|2024-10-10 00:03:10|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|1
1728518600000|2024-10-10 00:03:20|4326.4|4320.4|4326.4|4320.4|4326.7|4320.7|4325.9|4319.9|6
1728518610000|2024-10-10 00:03:30|4325.7|4319.7|4325.9|4319.9|4325.9|4319.9|4325.7|4319.7|0
1728518620000|2024-10-10 00:03:40|4325.7|4319.7|4326.4|4320.4|4326.4|4320.4|4325.4|4319.4|2
1728518630000|2024-10-10 00:03:50|4326.2|4320.2|4325.4|4319.4|4326.4|4320.4|4325.4|4319.4|1
1728518640000|2024-10-10 00:04:00|4325.2|4319.2|4324.4|4318.4|4325.4|4319.4|4324.4|4318.4|3
1728518650000|2024-10-10 00:04:10|4324.2|4318.2|4322.7|4316.7|4324.2|4318.2|4322.7|4316.7|0
1728518670000|2024-10-10 00:04:30|4322.4|4316.4|4323.2|4317.2|4323.2|4317.2|4322.4|4316.4|2
1728518680000|2024-10-10 00:04:40|4322.4|4316.4|4322.7|4316.7|4322.7|4316.7|4322.4|4316.4|3
1728518690000|2024-10-10 00:04:50|4322.4|4316.4|4323.4|4317.4|4323.4|4317.4|4322.4|4316.4|2
1728518700000|2024-10-10 00:05:00|4322.9|4316.9|4323.2|4317.2|4323.2|4317.2|4322.2|4316.2|1
1728518710000|2024-10-10 00:05:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|1
1728518720000|2024-10-10 00:05:20|4322.9|4316.9|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|0
1728518730000|2024-10-10 00:05:30|4322.9|4316.9|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|0
1728518750000|2024-10-10 00:05:50|4322.2|4316.2|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|0
1728518760000|2024-10-10 00:06:00|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4324.2|4318.2|13
1728518770000|2024-10-10 00:06:10|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4324.2|4318.2|1
1728518780000|2024-10-10 00:06:20|4324.2|4318.2|4324.9|4318.9|4325.4|4319.4|4324.2|4318.2|0
1728518790000|2024-10-10 00:06:30|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|0
1728518800000|2024-10-10 00:06:40|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4323.7|4317.7|4
1728518810000|2024-10-10 00:06:50|4324.2|4318.2|4326.4|4320.4|4326.4|4320.4|4323.4|4317.4|1
1728518830000|2024-10-10 00:07:10|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|0
1728518840000|2024-10-10 00:07:20|4325.9|4319.9|4324.4|4318.4|4325.9|4319.9|4324.4|4318.4|3
1728518850000|2024-10-10 00:07:30|4324.2|4318.2|4323.9|4317.9|4324.2|4318.2|4323.9|4317.9|0
1728518860000|2024-10-10 00:07:40|4324.2|4318.2|4321.9|4315.9|4324.2|4318.2|4321.9|4315.9|2
1728518870000|2024-10-10 00:07:50|4322.4|4316.4|4322.7|4316.7|4323.2|4317.2|4322.4|4316.4|0
1728518880000|2024-10-10 00:08:00|4322.9|4316.9|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|4
1728518910000|2024-10-10 00:08:30|4322.7|4316.7|4321.4|4315.4|4322.7|4316.7|4321.4|4315.4|0
1728518920000|2024-10-10 00:08:40|4321.7|4315.7|4322.4|4316.4|4322.4|4316.4|4321.7|4315.7|0
1728518930000|2024-10-10 00:08:50|4322.2|4316.2|4321.4|4315.4|4322.4|4316.4|4321.4|4315.4|0
1728518940000|2024-10-10 00:09:00|4321.7|4315.7|4321.4|4315.4|4321.7|4315.7|4320.4|4314.4|3
1728518960000|2024-10-10 00:09:20|4322.4|4316.4|4321.7|4315.7|4322.4|4316.4|4321.7|4315.7|0
1728518970000|2024-10-10 00:09:30|4322.2|4316.2|4322.4|4316.4|4322.4|4316.4|4322.2|4316.2|1
1728518980000|2024-10-10 00:09:40|4322.2|4316.2|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|0
1728519000000|2024-10-10 00:10:00|4322.2|4316.2|4323.2|4317.2|4323.2|4317.2|4321.9|4315.9|2
1728519020000|2024-10-10 00:10:20|4323.4|4317.4|4323.7|4317.7|4323.7|4317.7|4323.4|4317.4|0
1728519030000|2024-10-10 00:10:30|4322.9|4316.9|4323.2|4317.2|4323.2|4317.2|4322.9|4316.9|1
1728519040000|2024-10-10 00:10:40|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1728519070000|2024-10-10 00:11:10|4324.4|4318.4|4324.2|4318.2|4324.4|4318.4|4324.2|4318.2|0
1728519080000|2024-10-10 00:11:20|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1728519090000|2024-10-10 00:11:30|4323.2|4317.2|4323.4|4317.4|4323.4|4317.4|4323.2|4317.2|0
1728519100000|2024-10-10 00:11:40|4323.2|4317.2|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|0
1728519110000|2024-10-10 00:11:50|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1728519120000|2024-10-10 00:12:00|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4323.2|4317.2|1
1728519130000|2024-10-10 00:12:10|4323.2|4317.2|4323.4|4317.4|4323.4|4317.4|4323.2|4317.2|1
1728519160000|2024-10-10 00:12:40|4323.9|4317.9|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|0
1728519170000|2024-10-10 00:12:50|4324.2|4318.2|4323.4|4317.4|4324.2|4318.2|4323.4|4317.4|0
1728519180000|2024-10-10 00:13:00|4323.7|4317.7|4323.4|4317.4|4323.7|4317.7|4323.4|4317.4|0
1728519190000|2024-10-10 00:13:10|4323.7|4317.7|4323.4|4317.4|4323.7|4317.7|4323.4|4317.4|0
1728519200000|2024-10-10 00:13:20|4323.2|4317.2|4324.4|4318.4|4324.4|4318.4|4322.7|4316.7|5
1728519210000|2024-10-10 00:13:30|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1728519220000|2024-10-10 00:13:40|4324.2|4318.2|4323.4|4317.4|4324.2|4318.2|4323.4|4317.4|1
1728519240000|2024-10-10 00:14:00|4323.2|4317.2|4322.9|4316.9|4323.4|4317.4|4322.4|4316.4|3
1728519250000|2024-10-10 00:14:10|4323.2|4317.2|4323.4|4317.4|4323.4|4317.4|4323.2|4317.2|0
1728519260000|2024-10-10 00:14:20|4323.7|4317.7|4323.4|4317.4|4323.7|4317.7|4323.4|4317.4|0
1728519290000|2024-10-10 00:14:50|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1728519300000|2024-10-10 00:15:00|4322.9|4316.9|4323.2|4317.2|4323.2|4317.2|4322.7|4316.7|2
1728519320000|2024-10-10 00:15:20|4322.9|4316.9|4322.9|4316.9|4323.2|4317.2|4322.9|4316.9|0
1728519330000|2024-10-10 00:15:30|4323.2|4317.2|4322.9|4316.9|4323.2|4317.2|4322.9|4316.9|0
1728519340000|2024-10-10 00:15:40|4323.2|4317.2|4323.4|4317.4|4323.4|4317.4|4323.2|4317.2|1
1728519360000|2024-10-10 00:16:00|4323.2|4317.2|4322.9|4316.9|4323.2|4317.2|4322.9|4316.9|1
1728519410000|2024-10-10 00:16:50|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|3
1728519420000|2024-10-10 00:17:00|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|1
1728519430000|2024-10-10 00:17:10|4322.2|4316.2|4323.4|4317.4|4323.4|4317.4|4322.2|4316.2|4
1728519460000|2024-10-10 00:17:40|4322.7|4316.7|4323.4|4317.4|4323.4|4317.4|4322.7|4316.7|10
1728519470000|2024-10-10 00:17:50|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1728519480000|2024-10-10 00:18:00|||||||||1
1728519490000|2024-10-10 00:18:10|4321.9|4315.9|4322.2|4316.2|4322.2|4316.2|4321.9|4315.9|2
1728519500000|2024-10-10 00:18:20|4322.9|4316.9|4322.7|4316.7|4322.9|4316.9|4322.7|4316.7|1
1728519510000|2024-10-10 00:18:30|4322.9|4316.9|4322.7|4316.7|4323.4|4317.4|4322.7|4316.7|0
1728519520000|2024-10-10 00:18:40|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1728519530000|2024-10-10 00:18:50|4324.7|4318.7|4325.2|4319.2|4325.7|4319.7|4324.7|4318.7|17
1728519540000|2024-10-10 00:19:00|4324.9|4318.9|4324.4|4318.4|4324.9|4318.9|4324.2|4318.2|1
1728519550000|2024-10-10 00:19:10|4324.2|4318.2|4325.7|4319.7|4325.7|4319.7|4324.2|4318.2|7
1728519560000|2024-10-10 00:19:20|||||||||2
1728519590000|2024-10-10 00:19:50|||||||||1
1728519600000|2024-10-10 00:20:00|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|2
1728519610000|2024-10-10 00:20:10|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|0
1728519620000|2024-10-10 00:20:20|4324.2|4318.2|4323.9|4317.9|4324.2|4318.2|4323.9|4317.9|0
1728519630000|2024-10-10 00:20:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1728519640000|2024-10-10 00:20:40|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|2
1728519650000|2024-10-10 00:20:50|4324.7|4318.7|4324.9|4318.9|4324.9|4318.9|4324.7|4318.7|0
1728519660000|2024-10-10 00:21:00|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|1
1728519690000|2024-10-10 00:21:30|4325.4|4319.4|4325.2|4319.2|4325.7|4319.7|4325.2|4319.2|2
1728519700000|2024-10-10 00:21:40|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1728519720000|2024-10-10 00:22:00|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|1
1728519730000|2024-10-10 00:22:10|4324.4|4318.4|4324.7|4318.7|4324.7|4318.7|4324.4|4318.4|1
1728519750000|2024-10-10 00:22:30|4324.4|4318.4|4323.4|4317.4|4324.4|4318.4|4323.4|4317.4|2
1728519760000|2024-10-10 00:22:40|||||||||1
1728519770000|2024-10-10 00:22:50|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1728519810000|2024-10-10 00:23:30|4322.7|4316.7|4323.2|4317.2|4323.2|4317.2|4322.7|4316.7|0
1728519820000|2024-10-10 00:23:40|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1728519830000|2024-10-10 00:23:50|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4321.4|4315.4|3
1728519840000|2024-10-10 00:24:00|4322.4|4316.4|4321.7|4315.7|4322.4|4316.4|4321.4|4315.4|2
1728519850000|2024-10-10 00:24:10|4321.9|4315.9|4321.9|4315.9|4322.4|4316.4|4321.7|4315.7|0
1728519860000|2024-10-10 00:24:20|4321.4|4315.4|4321.7|4315.7|4322.4|4316.4|4321.2|4315.2|1
1728519870000|2024-10-10 00:24:30|4321.4|4315.4|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|0
1728519890000|2024-10-10 00:24:50|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|0
1728519900000|2024-10-10 00:25:00|4322.2|4316.2|4321.4|4315.4|4322.2|4316.2|4321.4|4315.4|0
1728519910000|2024-10-10 00:25:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728519920000|2024-10-10 00:25:20|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1728519930000|2024-10-10 00:25:30|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|0
1728519940000|2024-10-10 00:25:40|4322.7|4316.7|4323.4|4317.4|4324.2|4318.2|4322.7|4316.7|0
1728519950000|2024-10-10 00:25:50|4323.7|4317.7|4323.9|4317.9|4323.9|4317.9|4323.7|4317.7|0
1728519960000|2024-10-10 00:26:00|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1728519990000|2024-10-10 00:26:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1728520000000|2024-10-10 00:26:40|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1728520040000|2024-10-10 00:27:20|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|1
1728520050000|2024-10-10 00:27:30|4323.9|4317.9|4324.2|4318.2|4324.2|4318.2|4323.9|4317.9|0
1728520070000|2024-10-10 00:27:50|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|1
1728520080000|2024-10-10 00:28:00|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|0
1728520090000|2024-10-10 00:28:10|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1728520110000|2024-10-10 00:28:30|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|1
1728520140000|2024-10-10 00:29:00|4325.2|4319.2|4324.7|4318.7|4325.2|4319.2|4324.4|4318.4|1
1728520150000|2024-10-10 00:29:10|4324.9|4318.9|4324.4|4318.4|4325.2|4319.2|4324.4|4318.4|0
1728520180000|2024-10-10 00:29:40|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4324.2|4318.2|0
1728520190000|2024-10-10 00:29:50|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1728520220000|2024-10-10 00:30:20|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|2
1728520230000|2024-10-10 00:30:30|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1728520240000|2024-10-10 00:30:40|4324.7|4318.7|4324.2|4318.2|4324.9|4318.9|4324.2|4318.2|1
1728520260000|2024-10-10 00:31:00|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1728520280000|2024-10-10 00:31:20|4324.7|4318.7|4324.9|4318.9|4324.9|4318.9|4324.7|4318.7|0
1728520290000|2024-10-10 00:31:30|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|1
1728520310000|2024-10-10 00:31:50|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|2
1728520330000|2024-10-10 00:32:10|4324.7|4318.7|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|0
1728520340000|2024-10-10 00:32:20|4324.9|4318.9|4323.4|4317.4|4324.9|4318.9|4323.4|4317.4|4
1728520370000|2024-10-10 00:32:50|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1728520380000|2024-10-10 00:33:00|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1728520420000|2024-10-10 00:33:40|4323.7|4317.7|4323.4|4317.4|4323.7|4317.7|4323.4|4317.4|0
1728520430000|2024-10-10 00:33:50|4323.7|4317.7|4323.4|4317.4|4323.7|4317.7|4323.4|4317.4|0
1728520440000|2024-10-10 00:34:00|4323.9|4317.9|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|2
1728520500000|2024-10-10 00:35:00|4324.9|4318.9|4324.4|4318.4|4324.9|4318.9|4324.4|4318.4|4
1728520510000|2024-10-10 00:35:10|4324.9|4318.9|4324.7|4318.7|4324.9|4318.9|4324.7|4318.7|1
1728520520000|2024-10-10 00:35:20|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1728520550000|2024-10-10 00:35:50|4324.7|4318.7|4324.9|4318.9|4324.9|4318.9|4324.7|4318.7|0
1728520560000|2024-10-10 00:36:00|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|2
1728520570000|2024-10-10 00:36:10|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|0
1728520590000|2024-10-10 00:36:30|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1728520600000|2024-10-10 00:36:40|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|0
1728520620000|2024-10-10 00:37:00|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4
1728520640000|2024-10-10 00:37:20|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|3
1728520650000|2024-10-10 00:37:30|4324.7|4318.7|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|0
1728520680000|2024-10-10 00:38:00|||||||||1
1728520720000|2024-10-10 00:38:40|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|1
1728520740000|2024-10-10 00:39:00|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1728520750000|2024-10-10 00:39:10|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|0
1728520760000|2024-10-10 00:39:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1728520770000|2024-10-10 00:39:30|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|0
1728520790000|2024-10-10 00:39:50|4324.7|4318.7|4324.4|4318.4|4324.7|4318.7|4324.4|4318.4|0
1728520810000|2024-10-10 00:40:10|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|0
1728520860000|2024-10-10 00:41:00|4324.7|4318.7|4324.4|4318.4|4324.7|4318.7|4324.2|4318.2|3
1728520870000|2024-10-10 00:41:10|4324.7|4318.7|4324.9|4318.9|4324.9|4318.9|4324.7|4318.7|0
1728520880000|2024-10-10 00:41:20|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1728520890000|2024-10-10 00:41:30|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|0
1728520900000|2024-10-10 00:41:40|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1728520910000|2024-10-10 00:41:50|4325.4|4319.4|4326.2|4320.2|4326.2|4320.2|4325.4|4319.4|0
1728520920000|2024-10-10 00:42:00|4326.4|4320.4|4327.4|4321.4|4327.4|4321.4|4326.4|4320.4|0
1728520960000|2024-10-10 00:42:40|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1728520970000|2024-10-10 00:42:50|4326.9|4320.9|4326.4|4320.4|4327.4|4321.4|4326.4|4320.4|3
1728520980000|2024-10-10 00:43:00|4326.2|4320.2|4328.2|4322.2|4329.4|4323.4|4326.2|4320.2|17
1728520990000|2024-10-10 00:43:10|4328.4|4322.4|4328.7|4322.7|4328.7|4322.7|4328.4|4322.4|2
1728521000000|2024-10-10 00:43:20|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|0
1728521020000|2024-10-10 00:43:40|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.7|4321.7|0
1728521030000|2024-10-10 00:43:50|4327.7|4321.7|4327.4|4321.4|4327.7|4321.7|4327.4|4321.4|0
1728521040000|2024-10-10 00:44:00|4327.7|4321.7|4327.4|4321.4|4327.7|4321.7|4327.4|4321.4|0
1728521050000|2024-10-10 00:44:10|4327.7|4321.7|4328.2|4322.2|4328.2|4322.2|4327.4|4321.4|2
1728521080000|2024-10-10 00:44:40|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1728521090000|2024-10-10 00:44:50|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|1
1728521100000|2024-10-10 00:45:00|4327.9|4321.9|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|1
1728521110000|2024-10-10 00:45:10|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|1
1728521130000|2024-10-10 00:45:30|4327.4|4321.4|4326.4|4320.4|4327.4|4321.4|4326.4|4320.4|1
1728521140000|2024-10-10 00:45:40|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1728521160000|2024-10-10 00:46:00|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|0
1728521200000|2024-10-10 00:46:40|4325.7|4319.7|4325.4|4319.4|4325.7|4319.7|4325.4|4319.4|0
1728521210000|2024-10-10 00:46:50|4324.9|4318.9|4324.7|4318.7|4325.2|4319.2|4324.7|4318.7|0
1728521220000|2024-10-10 00:47:00|4324.9|4318.9|4326.4|4320.4|4326.4|4320.4|4324.9|4318.9|7
1728521230000|2024-10-10 00:47:10|4325.9|4319.9|4326.2|4320.2|4326.4|4320.4|4325.9|4319.9|0
1728521240000|2024-10-10 00:47:20|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4325.9|4319.9|0
1728521250000|2024-10-10 00:47:30|4326.2|4320.2|4325.9|4319.9|4326.4|4320.4|4325.9|4319.9|0
1728521270000|2024-10-10 00:47:50|4326.2|4320.2|4325.9|4319.9|4326.2|4320.2|4325.9|4319.9|0
1728521280000|2024-10-10 00:48:00|4326.2|4320.2|4326.4|4320.4|4326.4|4320.4|4326.2|4320.2|1
1728521300000|2024-10-10 00:48:20|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1728521320000|2024-10-10 00:48:40|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|1
1728521330000|2024-10-10 00:48:50|4326.2|4320.2|4326.9|4320.9|4326.9|4320.9|4326.2|4320.2|8
1728521340000|2024-10-10 00:49:00|4326.7|4320.7|4326.9|4320.9|4326.9|4320.9|4326.7|4320.7|0
1728521350000|2024-10-10 00:49:10|4326.7|4320.7|4326.4|4320.4|4326.7|4320.7|4326.4|4320.4|0
1728521360000|2024-10-10 00:49:20|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|0
1728521370000|2024-10-10 00:49:30|4326.4|4320.4|4327.2|4321.2|4327.2|4321.2|4326.4|4320.4|1
1728521380000|2024-10-10 00:49:40|4326.9|4320.9|4326.7|4320.7|4326.9|4320.9|4326.7|4320.7|0
1728521390000|2024-10-10 00:49:50|4326.9|4320.9|4326.7|4320.7|4326.9|4320.9|4326.7|4320.7|0
1728521400000|2024-10-10 00:50:00|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|1
1728521410000|2024-10-10 00:50:10|4326.4|4320.4|4326.4|4320.4|4326.7|4320.7|4326.4|4320.4|0
1728521460000|2024-10-10 00:51:00|4325.9|4319.9|4326.2|4320.2|4326.2|4320.2|4325.9|4319.9|1
1728521470000|2024-10-10 00:51:10|4324.7|4318.7|4324.4|4318.4|4324.7|4318.7|4324.4|4318.4|2
1728521510000|2024-10-10 00:51:50|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.4|4318.4|0
1728521520000|2024-10-10 00:52:00|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|1
1728521540000|2024-10-10 00:52:20|4324.2|4318.2|4324.4|4318.4|4324.9|4318.9|4324.2|4318.2|1
1728521570000|2024-10-10 00:52:50|4324.7|4318.7|4324.4|4318.4|4324.7|4318.7|4324.4|4318.4|1
1728521600000|2024-10-10 00:53:20|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|1
1728521630000|2024-10-10 00:53:50|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1728521640000|2024-10-10 00:54:00|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1728521660000|2024-10-10 00:54:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1728521670000|2024-10-10 00:54:30|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4
1728521680000|2024-10-10 00:54:40|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1728521700000|2024-10-10 00:55:00|4323.7|4317.7|4321.9|4315.9|4323.7|4317.7|4321.9|4315.9|3
1728521730000|2024-10-10 00:55:30|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1728521740000|2024-10-10 00:55:40|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1728521750000|2024-10-10 00:55:50|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4321.2|4315.2|1
1728521760000|2024-10-10 00:56:00|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1728521770000|2024-10-10 00:56:10|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1728521780000|2024-10-10 00:56:20|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1728521790000|2024-10-10 00:56:30|4321.9|4315.9|4321.7|4315.7|4321.9|4315.9|4321.4|4315.4|0
1728521800000|2024-10-10 00:56:40|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1728521880000|2024-10-10 00:58:00|4319.4|4313.4|4319.7|4313.7|4319.7|4313.7|4319.4|4313.4|8
1728521900000|2024-10-10 00:58:20|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728521930000|2024-10-10 00:58:50|4319.4|4313.4|4319.7|4313.7|4319.7|4313.7|4319.4|4313.4|0
1728521940000|2024-10-10 00:59:00|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|0
1728521970000|2024-10-10 00:59:30|||||||||1
1728521980000|2024-10-10 00:59:40|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4320.2|4314.2|1
1728522000000|2024-10-10 01:00:00|4321.4|4315.4|4322.2|4316.2|4324.7|4318.7|4321.4|4315.4|5
1728522010000|2024-10-10 01:00:10|4322.4|4316.4|4321.4|4315.4|4322.9|4316.9|4321.4|4315.4|4
1728522020000|2024-10-10 01:00:20|4321.7|4315.7|4319.9|4313.9|4321.7|4315.7|4319.4|4313.4|5
1728522030000|2024-10-10 01:00:30|4319.4|4313.4|4319.4|4313.4|4319.7|4313.7|4319.4|4313.4|0
1728522040000|2024-10-10 01:00:40|4319.7|4313.7|4320.2|4314.2|4320.4|4314.4|4319.4|4313.4|1
1728522050000|2024-10-10 01:00:50|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.4|4313.4|1
1728522060000|2024-10-10 01:01:00|4321.4|4315.4|4320.2|4314.2|4321.9|4315.9|4320.2|4314.2|6
1728522070000|2024-10-10 01:01:10|4320.4|4314.4|4320.4|4314.4|4320.7|4314.7|4320.4|4314.4|0
1728522080000|2024-10-10 01:01:20|4320.7|4314.7|4320.7|4314.7|4320.9|4314.9|4320.4|4314.4|2
1728522090000|2024-10-10 01:01:30|4320.4|4314.4|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|0
1728522100000|2024-10-10 01:01:40|4319.7|4313.7|4319.4|4313.4|4319.7|4313.7|4319.2|4313.2|1
1728522110000|2024-10-10 01:01:50|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1728522120000|2024-10-10 01:02:00|4320.2|4314.2|4321.4|4315.4|4321.4|4315.4|4319.4|4313.4|1
1728522130000|2024-10-10 01:02:10|4321.7|4315.7|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|0
1728522140000|2024-10-10 01:02:20|4321.9|4315.9|4322.9|4316.9|4323.4|4317.4|4321.4|4315.4|6
1728522150000|2024-10-10 01:02:30|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4322.4|4316.4|0
1728522160000|2024-10-10 01:02:40|4323.9|4317.9|4324.9|4318.9|4325.4|4319.4|4323.4|4317.4|3
1728522170000|2024-10-10 01:02:50|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.2|4319.2|3
1728522180000|2024-10-10 01:03:00|4326.4|4320.4|4326.2|4320.2|4326.4|4320.4|4325.4|4319.4|4
1728522190000|2024-10-10 01:03:10|4325.7|4319.7|4327.4|4321.4|4327.4|4321.4|4325.7|4319.7|0
1728522200000|2024-10-10 01:03:20|4327.7|4321.7|4329.4|4323.4|4329.4|4323.4|4327.7|4321.7|2
1728522210000|2024-10-10 01:03:30|4329.7|4323.7|4329.4|4323.4|4330.7|4324.7|4329.4|4323.4|4
1728522220000|2024-10-10 01:03:40|4329.7|4323.7|4330.4|4324.4|4330.4|4324.4|4329.4|4323.4|4
1728522230000|2024-10-10 01:03:50|4330.2|4324.2|4330.4|4324.4|4330.7|4324.7|4329.7|4323.7|0
1728522240000|2024-10-10 01:04:00|4331.2|4325.2|4330.4|4324.4|4331.2|4325.2|4330.4|4324.4|0
1728522250000|2024-10-10 01:04:10|4329.9|4323.9|4331.2|4325.2|4331.2|4325.2|4329.7|4323.7|0
1728522260000|2024-10-10 01:04:20|4332.4|4326.4|4333.4|4327.4|4333.9|4327.9|4332.4|4326.4|20
1728522270000|2024-10-10 01:04:30|4333.7|4327.7|4333.4|4327.4|4333.9|4327.9|4333.2|4327.2|1
1728522280000|2024-10-10 01:04:40|4332.9|4326.9|4333.4|4327.4|4333.7|4327.7|4332.9|4326.9|0
1728522290000|2024-10-10 01:04:50|4333.7|4327.7|4333.4|4327.4|4333.7|4327.7|4333.4|4327.4|1
1728522300000|2024-10-10 01:05:00|4333.2|4327.2|4333.4|4327.4|4333.9|4327.9|4332.9|4326.9|1
1728522310000|2024-10-10 01:05:10|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4332.7|4326.7|0
1728522320000|2024-10-10 01:05:20|4332.9|4326.9|4332.2|4326.2|4333.2|4327.2|4332.2|4326.2|1
1728522330000|2024-10-10 01:05:30|4331.9|4325.9|4333.7|4327.7|4333.7|4327.7|4331.7|4325.7|6
1728522340000|2024-10-10 01:05:40|4333.9|4327.9|4334.2|4328.2|4334.2|4328.2|4333.9|4327.9|8
1728522350000|2024-10-10 01:05:50|4333.9|4327.9|4334.2|4328.2|4334.2|4328.2|4333.9|4327.9|0
1728522360000|2024-10-10 01:06:00|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4333.7|4327.7|11
1728522370000|2024-10-10 01:06:10|4334.9|4328.9|4336.4|4330.4|4337.2|4331.2|4334.9|4328.9|26
1728522380000|2024-10-10 01:06:20|4335.9|4329.9|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|0
1728522400000|2024-10-10 01:06:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1728522410000|2024-10-10 01:06:50|4337.2|4331.2|4334.7|4328.7|4337.4|4331.4|4334.7|4328.7|4
1728522420000|2024-10-10 01:07:00|4335.2|4329.2|4336.4|4330.4|4336.9|4330.9|4335.2|4329.2|1
1728522430000|2024-10-10 01:07:10|4336.7|4330.7|4336.4|4330.4|4337.2|4331.2|4335.9|4329.9|0
1728522440000|2024-10-10 01:07:20|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1728522450000|2024-10-10 01:07:30|4336.4|4330.4|4335.7|4329.7|4336.4|4330.4|4335.4|4329.4|0
1728522460000|2024-10-10 01:07:40|4336.4|4330.4|4335.7|4329.7|4336.7|4330.7|4335.2|4329.2|16
1728522470000|2024-10-10 01:07:50|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|0
1728522480000|2024-10-10 01:08:00|4335.7|4329.7|4335.2|4329.2|4336.2|4330.2|4334.4|4328.4|0
1728522490000|2024-10-10 01:08:10|4335.4|4329.4|4335.4|4329.4|4335.7|4329.7|4335.4|4329.4|0
1728522500000|2024-10-10 01:08:20|4335.2|4329.2|4335.2|4329.2|4335.4|4329.4|4334.7|4328.7|0
1728522510000|2024-10-10 01:08:30|4335.4|4329.4|4334.9|4328.9|4335.4|4329.4|4334.9|4328.9|0
1728522520000|2024-10-10 01:08:40|4334.7|4328.7|4334.2|4328.2|4334.7|4328.7|4333.9|4327.9|2
1728522530000|2024-10-10 01:08:50|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4332.4|4326.4|12
1728522540000|2024-10-10 01:09:00|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4332.2|4326.2|0
1728522550000|2024-10-10 01:09:10|4332.7|4326.7|4332.4|4326.4|4333.4|4327.4|4332.2|4326.2|1
1728522560000|2024-10-10 01:09:20|4332.2|4326.2|4331.7|4325.7|4332.4|4326.4|4331.7|4325.7|1
1728522570000|2024-10-10 01:09:30|4331.9|4325.9|4331.7|4325.7|4331.9|4325.9|4331.7|4325.7|0
1728522580000|2024-10-10 01:09:40|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4331.9|4325.9|0
1728522590000|2024-10-10 01:09:50|4331.9|4325.9|4332.9|4326.9|4332.9|4326.9|4331.9|4325.9|3
1728522600000|2024-10-10 01:10:00|4332.7|4326.7|4333.2|4327.2|4333.4|4327.4|4332.4|4326.4|0
1728522610000|2024-10-10 01:10:10|4333.4|4327.4|4334.2|4328.2|4334.4|4328.4|4333.4|4327.4|0
1728522620000|2024-10-10 01:10:20|4333.9|4327.9|4332.7|4326.7|4333.9|4327.9|4332.4|4326.4|1
1728522630000|2024-10-10 01:10:30|4332.4|4326.4|4332.7|4326.7|4332.7|4326.7|4332.4|4326.4|0
1728522640000|2024-10-10 01:10:40|4332.4|4326.4|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|0
1728522650000|2024-10-10 01:10:50|4333.7|4327.7|4333.7|4327.7|4334.2|4328.2|4333.7|4327.7|0
1728522660000|2024-10-10 01:11:00|4333.9|4327.9|4333.2|4327.2|4334.4|4328.4|4333.2|4327.2|0
1728522670000|2024-10-10 01:11:10|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|0
1728522680000|2024-10-10 01:11:20|4333.2|4327.2|4334.4|4328.4|4334.4|4328.4|4333.2|4327.2|0
1728522690000|2024-10-10 01:11:30|4334.2|4328.2|4333.4|4327.4|4334.2|4328.2|4333.2|4327.2|0
1728522700000|2024-10-10 01:11:40|4333.7|4327.7|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1728522710000|2024-10-10 01:11:50|4333.7|4327.7|4333.2|4327.2|4333.7|4327.7|4333.2|4327.2|50
1728522720000|2024-10-10 01:12:00|4333.9|4327.9|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|1
1728522730000|2024-10-10 01:12:10|4333.7|4327.7|4333.9|4327.9|4334.2|4328.2|4333.4|4327.4|0
1728522740000|2024-10-10 01:12:20|4333.7|4327.7|4333.2|4327.2|4333.7|4327.7|4333.2|4327.2|0
1728522750000|2024-10-10 01:12:30|4333.4|4327.4|4334.4|4328.4|4334.4|4328.4|4333.4|4327.4|0
1728522760000|2024-10-10 01:12:40|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|0
1728522770000|2024-10-10 01:12:50|4333.4|4327.4|4333.9|4327.9|4334.2|4328.2|4333.4|4327.4|0
1728522780000|2024-10-10 01:13:00|4334.2|4328.2|4335.2|4329.2|4335.4|4329.4|4334.2|4328.2|0
1728522790000|2024-10-10 01:13:10|4335.4|4329.4|4334.7|4328.7|4335.4|4329.4|4334.4|4328.4|0
1728522800000|2024-10-10 01:13:20|4334.9|4328.9|4334.4|4328.4|4334.9|4328.9|4334.2|4328.2|0
1728522810000|2024-10-10 01:13:30|4334.2|4328.2|4333.4|4327.4|4334.2|4328.2|4333.4|4327.4|1
1728522820000|2024-10-10 01:13:40|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1728522830000|2024-10-10 01:13:50|4333.7|4327.7|4334.4|4328.4|4334.4|4328.4|4333.7|4327.7|0
1728522840000|2024-10-10 01:14:00|4334.9|4328.9|4335.4|4329.4|4335.4|4329.4|4334.7|4328.7|1
1728522850000|2024-10-10 01:14:10|4336.2|4330.2|4335.2|4329.2|4336.2|4330.2|4335.2|4329.2|0
1728522860000|2024-10-10 01:14:20|4334.7|4328.7|4335.2|4329.2|4335.4|4329.4|4334.7|4328.7|0
1728522870000|2024-10-10 01:14:30|4334.7|4328.7|4335.7|4329.7|4335.7|4329.7|4334.7|4328.7|0
1728522880000|2024-10-10 01:14:40|4336.2|4330.2|4337.4|4331.4|4337.4|4331.4|4335.9|4329.9|0
1728522890000|2024-10-10 01:14:50|4337.2|4331.2|4336.7|4330.7|4337.4|4331.4|4336.7|4330.7|0
1728522900000|2024-10-10 01:15:00|4337.2|4331.2|4337.4|4331.4|4337.9|4331.9|4336.9|4330.9|0
1728522910000|2024-10-10 01:15:10|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1728522920000|2024-10-10 01:15:20|4337.4|4331.4|4337.4|4331.4|4338.2|4332.2|4337.4|4331.4|1
1728522930000|2024-10-10 01:15:30|4336.9|4330.9|4336.7|4330.7|4337.4|4331.4|4336.7|4330.7|0
1728522940000|2024-10-10 01:15:40|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|2
1728522950000|2024-10-10 01:15:50|4336.7|4330.7|4336.4|4330.4|4337.2|4331.2|4336.4|4330.4|1
1728522960000|2024-10-10 01:16:00|4336.7|4330.7|4337.9|4331.9|4337.9|4331.9|4336.7|4330.7|4
1728522970000|2024-10-10 01:16:10|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|0
1728522980000|2024-10-10 01:16:20|4337.7|4331.7|4337.4|4331.4|4337.9|4331.9|4336.9|4330.9|1
1728522990000|2024-10-10 01:16:30|4337.2|4331.2|4337.4|4331.4|4337.4|4331.4|4337.2|4331.2|0
1728523000000|2024-10-10 01:16:40|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4336.4|4330.4|0
1728523010000|2024-10-10 01:16:50|4336.9|4330.9|4335.2|4329.2|4336.9|4330.9|4334.7|4328.7|0
1728523020000|2024-10-10 01:17:00|4335.4|4329.4|4337.7|4331.7|4337.7|4331.7|4335.2|4329.2|1
1728523030000|2024-10-10 01:17:10|4337.9|4331.9|4337.4|4331.4|4338.2|4332.2|4337.4|4331.4|1
1728523050000|2024-10-10 01:17:30|4336.7|4330.7|4336.9|4330.9|4337.4|4331.4|4336.7|4330.7|0
1728523060000|2024-10-10 01:17:40|4337.2|4331.2|4337.4|4331.4|4337.4|4331.4|4337.2|4331.2|0
1728523080000|2024-10-10 01:18:00|4337.9|4331.9|4337.2|4331.2|4337.9|4331.9|4336.9|4330.9|0
1728523090000|2024-10-10 01:18:10|4336.9|4330.9|4336.4|4330.4|4337.2|4331.2|4336.4|4330.4|1
1728523110000|2024-10-10 01:18:30|4336.7|4330.7|4336.7|4330.7|4336.9|4330.9|4336.4|4330.4|0
1728523120000|2024-10-10 01:18:40|4336.4|4330.4|4336.7|4330.7|4336.7|4330.7|4336.4|4330.4|0
1728523130000|2024-10-10 01:18:50|4336.4|4330.4|4337.4|4331.4|4337.4|4331.4|4336.4|4330.4|1
1728523140000|2024-10-10 01:19:00|4337.2|4331.2|4337.4|4331.4|4338.2|4332.2|4337.2|4331.2|1
1728523150000|2024-10-10 01:19:10|4337.9|4331.9|4338.7|4332.7|4340.2|4334.2|4337.9|4331.9|3
1728523160000|2024-10-10 01:19:20|4338.9|4332.9|4338.4|4332.4|4339.2|4333.2|4338.4|4332.4|0
1728523170000|2024-10-10 01:19:30|4338.9|4332.9|4338.4|4332.4|4339.2|4333.2|4338.4|4332.4|0
1728523180000|2024-10-10 01:19:40|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4338.4|4332.4|0
1728523190000|2024-10-10 01:19:50|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1728523200000|2024-10-10 01:20:00|4339.2|4333.2|4338.7|4332.7|4339.4|4333.4|4338.7|4332.7|0
1728523210000|2024-10-10 01:20:10|4337.4|4331.4|4338.4|4332.4|4338.4|4332.4|4337.2|4331.2|3
1728523220000|2024-10-10 01:20:20|4338.2|4332.2|4337.4|4331.4|4338.2|4332.2|4337.4|4331.4|0
1728523230000|2024-10-10 01:20:30|4337.7|4331.7|4337.4|4331.4|4337.7|4331.7|4337.4|4331.4|0
1728523240000|2024-10-10 01:20:40|4337.2|4331.2|4336.4|4330.4|4337.2|4331.2|4336.4|4330.4|0
1728523250000|2024-10-10 01:20:50|4335.9|4329.9|4335.2|4329.2|4336.2|4330.2|4335.2|4329.2|0
1728523260000|2024-10-10 01:21:00|4334.9|4328.9|4335.2|4329.2|4335.7|4329.7|4334.7|4328.7|1
1728523270000|2024-10-10 01:21:10|4334.7|4328.7|4334.4|4328.4|4334.9|4328.9|4334.4|4328.4|0
1728523280000|2024-10-10 01:21:20|4334.7|4328.7|4334.7|4328.7|4335.2|4329.2|4334.7|4328.7|0
1728523290000|2024-10-10 01:21:30|4335.2|4329.2|4334.9|4328.9|4335.2|4329.2|4334.9|4328.9|0
1728523300000|2024-10-10 01:21:40|4334.4|4328.4|4334.7|4328.7|4335.2|4329.2|4334.4|4328.4|0
1728523310000|2024-10-10 01:21:50|4334.9|4328.9|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|0
1728523320000|2024-10-10 01:22:00|4335.4|4329.4|4336.2|4330.2|4336.7|4330.7|4335.4|4329.4|2
1728523330000|2024-10-10 01:22:10|4336.4|4330.4|4336.2|4330.2|4336.4|4330.4|4336.2|4330.2|0
1728523340000|2024-10-10 01:22:20|4336.4|4330.4|4336.4|4330.4|4336.7|4330.7|4336.4|4330.4|1
1728523350000|2024-10-10 01:22:30|4335.7|4329.7|4336.2|4330.2|4336.2|4330.2|4335.7|4329.7|0
1728523360000|2024-10-10 01:22:40|4336.7|4330.7|4336.4|4330.4|4336.7|4330.7|4336.4|4330.4|1
1728523370000|2024-10-10 01:22:50|4336.7|4330.7|4337.2|4331.2|4337.2|4331.2|4336.7|4330.7|0
1728523380000|2024-10-10 01:23:00|4337.4|4331.4|4336.9|4330.9|4338.4|4332.4|4336.7|4330.7|2
1728523390000|2024-10-10 01:23:10|4336.7|4330.7|4337.2|4331.2|4337.2|4331.2|4336.7|4330.7|0
1728523400000|2024-10-10 01:23:20|4336.7|4330.7|4337.7|4331.7|4337.7|4331.7|4336.7|4330.7|0
1728523410000|2024-10-10 01:23:30|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1728523420000|2024-10-10 01:23:40|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4337.4|4331.4|0
1728523430000|2024-10-10 01:23:50|4337.7|4331.7|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|0
1728523440000|2024-10-10 01:24:00|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.4|4331.4|0
1728523450000|2024-10-10 01:24:10|4337.9|4331.9|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|1
1728523460000|2024-10-10 01:24:20|4337.9|4331.9|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|2
1728523470000|2024-10-10 01:24:30|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1728523480000|2024-10-10 01:24:40|4338.2|4332.2|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|0
1728523490000|2024-10-10 01:24:50|4338.7|4332.7|4339.4|4333.4|4339.4|4333.4|4338.7|4332.7|2
1728523500000|2024-10-10 01:25:00|4338.9|4332.9|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|0
1728523510000|2024-10-10 01:25:10|4339.2|4333.2|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|0
1728523520000|2024-10-10 01:25:20|4339.2|4333.2|4337.2|4331.2|4339.2|4333.2|4337.2|4331.2|1
1728523530000|2024-10-10 01:25:30|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|0
1728523560000|2024-10-10 01:26:00|4336.7|4330.7|4336.7|4330.7|4337.2|4331.2|4336.7|4330.7|0
1728523570000|2024-10-10 01:26:10|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.2|4331.2|0
1728523580000|2024-10-10 01:26:20|4337.9|4331.9|4337.7|4331.7|4338.4|4332.4|4337.4|4331.4|0
1728523590000|2024-10-10 01:26:30|4337.9|4331.9|4337.4|4331.4|4338.4|4332.4|4337.4|4331.4|0
1728523600000|2024-10-10 01:26:40|4336.7|4330.7|4336.7|4330.7|4337.4|4331.4|4336.7|4330.7|0
1728523610000|2024-10-10 01:26:50|4336.9|4330.9|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|0
1728523620000|2024-10-10 01:27:00|4338.2|4332.2|4336.9|4330.9|4338.4|4332.4|4336.9|4330.9|1
1728523630000|2024-10-10 01:27:10|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|0
1728523640000|2024-10-10 01:27:20|4337.7|4331.7|4337.4|4331.4|4337.7|4331.7|4337.4|4331.4|0
1728523650000|2024-10-10 01:27:30|4336.9|4330.9|4336.4|4330.4|4337.2|4331.2|4336.2|4330.2|1
1728523660000|2024-10-10 01:27:40|4336.2|4330.2|4335.7|4329.7|4336.2|4330.2|4335.7|4329.7|0
1728523670000|2024-10-10 01:27:50|4335.9|4329.9|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|0
1728523680000|2024-10-10 01:28:00|4336.7|4330.7|4337.4|4331.4|4337.4|4331.4|4336.7|4330.7|0
1728523690000|2024-10-10 01:28:10|4337.2|4331.2|4336.4|4330.4|4337.2|4331.2|4336.4|4330.4|0
1728523700000|2024-10-10 01:28:20|4336.7|4330.7|4336.7|4330.7|4337.2|4331.2|4336.4|4330.4|0
1728523710000|2024-10-10 01:28:30|4336.9|4330.9|4336.4|4330.4|4337.4|4331.4|4336.4|4330.4|0
1728523740000|2024-10-10 01:29:00|4336.7|4330.7|4337.4|4331.4|4337.4|4331.4|4336.7|4330.7|0
1728523760000|2024-10-10 01:29:20|4338.2|4332.2|4338.4|4332.4|4338.4|4332.4|4338.2|4332.2|0
1728523770000|2024-10-10 01:29:30|4338.7|4332.7|4339.4|4333.4|4339.7|4333.7|4338.7|4332.7|0
1728523790000|2024-10-10 01:29:50|4338.9|4332.9|4340.4|4334.4|4340.4|4334.4|4338.9|4332.9|4
1728523800000|2024-10-10 01:30:00|4339.9|4333.9|4340.4|4334.4|4340.4|4334.4|4339.4|4333.4|0
1728523810000|2024-10-10 01:30:10|4339.9|4333.9|4339.4|4333.4|4340.2|4334.2|4339.4|4333.4|1
1728523830000|2024-10-10 01:30:30|4339.7|4333.7|4340.4|4334.4|4340.9|4334.9|4339.7|4333.7|4
1728523840000|2024-10-10 01:30:40|4340.2|4334.2|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|0
1728523850000|2024-10-10 01:30:50|4339.2|4333.2|4338.4|4332.4|4339.2|4333.2|4338.4|4332.4|0
1728523860000|2024-10-10 01:31:00|4338.7|4332.7|4338.2|4332.2|4338.7|4332.7|4337.7|4331.7|0
1728523870000|2024-10-10 01:31:10|4338.4|4332.4|4339.2|4333.2|4339.2|4333.2|4338.4|4332.4|1
1728523880000|2024-10-10 01:31:20|4339.4|4333.4|4338.4|4332.4|4339.4|4333.4|4337.7|4331.7|0
1728523900000|2024-10-10 01:31:40|4337.7|4331.7|4338.4|4332.4|4338.4|4332.4|4337.7|4331.7|0
1728523920000|2024-10-10 01:32:00|4338.7|4332.7|4338.9|4332.9|4339.4|4333.4|4337.4|4331.4|12
1728523930000|2024-10-10 01:32:10|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|0
1728523940000|2024-10-10 01:32:20|4337.7|4331.7|4336.7|4330.7|4337.7|4331.7|4336.7|4330.7|0
1728523950000|2024-10-10 01:32:30|4338.2|4332.2|4337.2|4331.2|4338.2|4332.2|4337.2|4331.2|26
1728523960000|2024-10-10 01:32:40|4337.4|4331.4|4335.4|4329.4|4337.4|4331.4|4335.4|4329.4|2
1728523970000|2024-10-10 01:32:50|4335.7|4329.7|4335.4|4329.4|4335.7|4329.7|4335.4|4329.4|0
1728523980000|2024-10-10 01:33:00|4334.7|4328.7|4332.9|4326.9|4334.7|4328.7|4332.7|4326.7|6
1728523990000|2024-10-10 01:33:10|4333.2|4327.2|4333.4|4327.4|4333.4|4327.4|4332.9|4326.9|0
1728524000000|2024-10-10 01:33:20|4332.9|4326.9|4332.7|4326.7|4332.9|4326.9|4332.7|4326.7|0
1728524010000|2024-10-10 01:33:30|4332.9|4326.9|4333.4|4327.4|4333.4|4327.4|4331.7|4325.7|6
1728524020000|2024-10-10 01:33:40|4332.9|4326.9|4331.9|4325.9|4332.9|4326.9|4331.7|4325.7|1
1728524030000|2024-10-10 01:33:50|4332.2|4326.2|4331.4|4325.4|4333.2|4327.2|4330.7|4324.7|10
1728524040000|2024-10-10 01:34:00|4332.4|4326.4|4330.4|4324.4|4333.2|4327.2|4330.4|4324.4|25
1728524050000|2024-10-10 01:34:10|4330.2|4324.2|4329.2|4323.2|4330.4|4324.4|4329.2|4323.2|2
1728524060000|2024-10-10 01:34:20|4328.9|4322.9|4329.7|4323.7|4329.7|4323.7|4328.9|4322.9|0
1728524070000|2024-10-10 01:34:30|4329.4|4323.4|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|0
1728524080000|2024-10-10 01:34:40|4329.9|4323.9|4329.9|4323.9|4330.2|4324.2|4329.4|4323.4|0
1728524090000|2024-10-10 01:34:50|4329.7|4323.7|4330.4|4324.4|4330.4|4324.4|4329.2|4323.2|4
1728524100000|2024-10-10 01:35:00|4330.2|4324.2|4329.4|4323.4|4330.4|4324.4|4329.4|4323.4|1
1728524110000|2024-10-10 01:35:10|4330.7|4324.7|4331.4|4325.4|4331.4|4325.4|4330.4|4324.4|0
1728524120000|2024-10-10 01:35:20|4331.7|4325.7|4331.4|4325.4|4332.4|4326.4|4331.4|4325.4|1
1728524130000|2024-10-10 01:35:30|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.4|4325.4|1
1728524140000|2024-10-10 01:35:40|4331.9|4325.9|4332.4|4326.4|4333.2|4327.2|4331.7|4325.7|1
1728524150000|2024-10-10 01:35:50|4332.7|4326.7|4333.4|4327.4|4333.4|4327.4|4332.7|4326.7|0
1728524160000|2024-10-10 01:36:00|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4333.4|4327.4|0
1728524170000|2024-10-10 01:36:10|4333.9|4327.9|4334.7|4328.7|4335.4|4329.4|4333.7|4327.7|1
1728524180000|2024-10-10 01:36:20|4334.9|4328.9|4334.7|4328.7|4335.2|4329.2|4334.7|4328.7|1
1728524190000|2024-10-10 01:36:30|4334.9|4328.9|4335.2|4329.2|4335.4|4329.4|4334.7|4328.7|0
1728524200000|2024-10-10 01:36:40|4335.4|4329.4|4334.4|4328.4|4335.4|4329.4|4334.4|4328.4|0
1728524210000|2024-10-10 01:36:50|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4333.7|4327.7|0
1728524220000|2024-10-10 01:37:00|4333.9|4327.9|4333.9|4327.9|4334.4|4328.4|4333.7|4327.7|1
1728524230000|2024-10-10 01:37:10|4333.7|4327.7|4333.4|4327.4|4333.7|4327.7|4333.4|4327.4|0
1728524240000|2024-10-10 01:37:20|4333.9|4327.9|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|0
1728524250000|2024-10-10 01:37:30|4333.7|4327.7|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|0
1728524260000|2024-10-10 01:37:40|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4333.4|4327.4|0
1728524280000|2024-10-10 01:38:00|4333.9|4327.9|4332.4|4326.4|4333.9|4327.9|4332.4|4326.4|1
1728524290000|2024-10-10 01:38:10|4332.7|4326.7|4332.4|4326.4|4333.4|4327.4|4332.2|4326.2|0
1728524300000|2024-10-10 01:38:20|4332.9|4326.9|4332.7|4326.7|4333.4|4327.4|4332.4|4326.4|0
1728524310000|2024-10-10 01:38:30|4332.4|4326.4|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|0
1728524320000|2024-10-10 01:38:40|4332.2|4326.2|4332.4|4326.4|4333.4|4327.4|4331.4|4325.4|11
1728524330000|2024-10-10 01:38:50|4332.7|4326.7|4332.4|4326.4|4332.7|4326.7|4332.4|4326.4|0
1728524340000|2024-10-10 01:39:00|4332.2|4326.2|4332.4|4326.4|4332.7|4326.7|4331.9|4325.9|1
1728524350000|2024-10-10 01:39:10|4332.2|4326.2|4331.4|4325.4|4332.2|4326.2|4330.9|4324.9|1
1728524360000|2024-10-10 01:39:20|4331.7|4325.7|4331.4|4325.4|4332.4|4326.4|4331.4|4325.4|0
1728524370000|2024-10-10 01:39:30|4331.7|4325.7|4331.4|4325.4|4332.4|4326.4|4331.4|4325.4|0
1728524380000|2024-10-10 01:39:40|4331.7|4325.7|4333.4|4327.4|4333.4|4327.4|4331.7|4325.7|0
1728524390000|2024-10-10 01:39:50|4333.2|4327.2|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|1
1728524400000|2024-10-10 01:40:00|4334.4|4328.4|4333.4|4327.4|4334.4|4328.4|4333.4|4327.4|0
1728524410000|2024-10-10 01:40:10|4333.7|4327.7|4333.4|4327.4|4333.7|4327.7|4333.4|4327.4|0
1728524430000|2024-10-10 01:40:30|4333.2|4327.2|4333.4|4327.4|4333.4|4327.4|4333.2|4327.2|0
1728524450000|2024-10-10 01:40:50|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4330.9|4324.9|2
1728524460000|2024-10-10 01:41:00|4331.7|4325.7|4331.7|4325.7|4332.7|4326.7|4331.4|4325.4|2
1728524470000|2024-10-10 01:41:10|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1728524480000|2024-10-10 01:41:20|4331.7|4325.7|4331.9|4325.9|4331.9|4325.9|4331.7|4325.7|0
1728524490000|2024-10-10 01:41:30|4331.7|4325.7|4330.4|4324.4|4331.7|4325.7|4330.4|4324.4|3
1728524500000|2024-10-10 01:41:40|4331.7|4325.7|4331.7|4325.7|4331.9|4325.9|4331.7|4325.7|2
1728524510000|2024-10-10 01:41:50|4331.9|4325.9|4333.9|4327.9|4334.2|4328.2|4331.9|4325.9|3
1728524520000|2024-10-10 01:42:00|4333.7|4327.7|4334.4|4328.4|4334.7|4328.7|4333.7|4327.7|0
1728524530000|2024-10-10 01:42:10|4334.9|4328.9|4334.2|4328.2|4334.9|4328.9|4334.2|4328.2|2
1728524540000|2024-10-10 01:42:20|4333.2|4327.2|4334.4|4328.4|4334.7|4328.7|4333.2|4327.2|18
1728524550000|2024-10-10 01:42:30|4334.2|4328.2|4334.4|4328.4|4334.4|4328.4|4334.2|4328.2|0
1728524560000|2024-10-10 01:42:40|4334.2|4328.2|4333.4|4327.4|4334.4|4328.4|4333.2|4327.2|1
1728524570000|2024-10-10 01:42:50|4333.2|4327.2|4333.4|4327.4|4333.4|4327.4|4333.2|4327.2|0
1728524580000|2024-10-10 01:43:00|4333.7|4327.7|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1728524590000|2024-10-10 01:43:10|4333.7|4327.7|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|0
1728524600000|2024-10-10 01:43:20|4333.7|4327.7|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|0
1728524610000|2024-10-10 01:43:30|4334.4|4328.4|4334.2|4328.2|4334.4|4328.4|4334.2|4328.2|0
1728524620000|2024-10-10 01:43:40|4334.4|4328.4|4333.9|4327.9|4334.4|4328.4|4333.4|4327.4|2
1728524630000|2024-10-10 01:43:50|4333.4|4327.4|4333.7|4327.7|4333.9|4327.9|4332.9|4326.9|0
1728524640000|2024-10-10 01:44:00|4333.4|4327.4|4333.7|4327.7|4333.9|4327.9|4333.4|4327.4|0
1728524650000|2024-10-10 01:44:10|4333.4|4327.4|4333.4|4327.4|4333.7|4327.7|4332.9|4326.9|0
1728524660000|2024-10-10 01:44:20|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1728524670000|2024-10-10 01:44:30|4333.7|4327.7|4333.4|4327.4|4334.2|4328.2|4333.4|4327.4|0
1728524680000|2024-10-10 01:44:40|4333.9|4327.9|4333.7|4327.7|4334.2|4328.2|4333.7|4327.7|1
1728524690000|2024-10-10 01:44:50|4333.4|4327.4|4333.7|4327.7|4333.7|4327.7|4332.4|4326.4|7
1728524700000|2024-10-10 01:45:00|4333.9|4327.9|4334.4|4328.4|4334.4|4328.4|4333.9|4327.9|0
1728524710000|2024-10-10 01:45:10|4334.7|4328.7|4335.7|4329.7|4335.7|4329.7|4334.4|4328.4|1
1728524720000|2024-10-10 01:45:20|4335.4|4329.4|4335.7|4329.7|4335.9|4329.9|4335.4|4329.4|1
1728524730000|2024-10-10 01:45:30|4335.2|4329.2|4333.7|4327.7|4335.2|4329.2|4333.4|4327.4|7
1728524740000|2024-10-10 01:45:40|4333.4|4327.4|4332.4|4326.4|4333.4|4327.4|4332.4|4326.4|0
1728524750000|2024-10-10 01:45:50|4332.7|4326.7|4332.4|4326.4|4332.7|4326.7|4331.7|4325.7|5
1728524760000|2024-10-10 01:46:00|4332.2|4326.2|4332.2|4326.2|4333.4|4327.4|4332.2|4326.2|0
1728524770000|2024-10-10 01:46:10|4332.4|4326.4|4332.4|4326.4|4333.4|4327.4|4332.4|4326.4|1
1728524780000|2024-10-10 01:46:20|4332.7|4326.7|4332.4|4326.4|4332.7|4326.7|4332.4|4326.4|0
1728524790000|2024-10-10 01:46:30|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|0
1728524800000|2024-10-10 01:46:40|4332.7|4326.7|4332.4|4326.4|4332.7|4326.7|4332.2|4326.2|0
1728524810000|2024-10-10 01:46:50|4331.9|4325.9|4332.7|4326.7|4332.7|4326.7|4331.9|4325.9|0
1728524820000|2024-10-10 01:47:00|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|5
1728524830000|2024-10-10 01:47:10|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|0
1728524840000|2024-10-10 01:47:20|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|0
1728524850000|2024-10-10 01:47:30|4332.2|4326.2|4332.4|4326.4|4332.7|4326.7|4332.2|4326.2|0
1728524860000|2024-10-10 01:47:40|4332.7|4326.7|4332.9|4326.9|4333.2|4327.2|4332.4|4326.4|0
1728524870000|2024-10-10 01:47:50|4332.4|4326.4|4332.2|4326.2|4332.7|4326.7|4332.2|4326.2|0
1728524880000|2024-10-10 01:48:00|4332.9|4326.9|4332.4|4326.4|4333.2|4327.2|4332.4|4326.4|26
1728524890000|2024-10-10 01:48:10|4332.7|4326.7|4332.2|4326.2|4332.7|4326.7|4331.9|4325.9|0
1728524900000|2024-10-10 01:48:20|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.4|4325.4|6
1728524910000|2024-10-10 01:48:30|4331.7|4325.7|4330.7|4324.7|4331.7|4325.7|4330.7|4324.7|1
1728524920000|2024-10-10 01:48:40|4330.9|4324.9|4330.4|4324.4|4331.2|4325.2|4330.4|4324.4|100
1728524930000|2024-10-10 01:48:50|4330.7|4324.7|4331.4|4325.4|4331.7|4325.7|4330.7|4324.7|0
1728524940000|2024-10-10 01:49:00|4331.2|4325.2|4330.9|4324.9|4331.7|4325.7|4330.7|4324.7|5
1728524950000|2024-10-10 01:49:10|4330.7|4324.7|4330.9|4324.9|4330.9|4324.9|4330.7|4324.7|0
1728524960000|2024-10-10 01:49:20|4330.7|4324.7|4330.7|4324.7|4330.9|4324.9|4330.7|4324.7|0
1728524970000|2024-10-10 01:49:30|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|0
1728524980000|2024-10-10 01:49:40|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1728524990000|2024-10-10 01:49:50|4330.7|4324.7|4332.4|4326.4|4332.4|4326.4|4330.7|4324.7|3
1728525000000|2024-10-10 01:50:00|4332.2|4326.2|4331.7|4325.7|4332.4|4326.4|4331.4|4325.4|0
1728525010000|2024-10-10 01:50:10|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.2|4325.2|0
1728525020000|2024-10-10 01:50:20|4331.2|4325.2|4330.9|4324.9|4331.2|4325.2|4330.7|4324.7|0
1728525030000|2024-10-10 01:50:30|4331.9|4325.9|4330.9|4324.9|4331.9|4325.9|4330.9|4324.9|2
1728525040000|2024-10-10 01:50:40|4330.7|4324.7|4330.9|4324.9|4330.9|4324.9|4330.7|4324.7|3
1728525050000|2024-10-10 01:50:50|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4330.9|4324.9|0
1728525060000|2024-10-10 01:51:00|4330.9|4324.9|4327.4|4321.4|4331.4|4325.4|4327.4|4321.4|2
1728525070000|2024-10-10 01:51:10|4326.9|4320.9|4326.4|4320.4|4328.2|4322.2|4326.4|4320.4|1
1728525080000|2024-10-10 01:51:20|4326.9|4320.9|4325.4|4319.4|4327.2|4321.2|4325.4|4319.4|152
1728525090000|2024-10-10 01:51:30|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1728525100000|2024-10-10 01:51:40|4324.7|4318.7|4324.9|4318.9|4324.9|4318.9|4324.7|4318.7|0
1728525110000|2024-10-10 01:51:50|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|3
1728525120000|2024-10-10 01:52:00|4323.9|4317.9|4323.4|4317.4|4323.9|4317.9|4323.4|4317.4|4
1728525130000|2024-10-10 01:52:10|4322.9|4316.9|4323.9|4317.9|4324.2|4318.2|4322.4|4316.4|1
1728525150000|2024-10-10 01:52:30|4324.7|4318.7|4324.4|4318.4|4324.9|4318.9|4324.4|4318.4|0
1728525160000|2024-10-10 01:52:40|4324.7|4318.7|4325.4|4319.4|4325.7|4319.7|4323.9|4317.9|4
1728525170000|2024-10-10 01:52:50|4325.7|4319.7|4325.9|4319.9|4325.9|4319.9|4325.7|4319.7|0
1728525180000|2024-10-10 01:53:00|4325.7|4319.7|4325.4|4319.4|4325.7|4319.7|4325.4|4319.4|0
1728525190000|2024-10-10 01:53:10|4325.2|4319.2|4324.9|4318.9|4325.2|4319.2|4324.4|4318.4|1
1728525200000|2024-10-10 01:53:20|4323.9|4317.9|4324.7|4318.7|4324.7|4318.7|4323.9|4317.9|0
1728525210000|2024-10-10 01:53:30|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|0
1728525220000|2024-10-10 01:53:40|4324.7|4318.7|4323.9|4317.9|4324.7|4318.7|4323.9|4317.9|0
1728525250000|2024-10-10 01:54:10|4323.7|4317.7|4323.9|4317.9|4323.9|4317.9|4323.7|4317.7|1
1728525260000|2024-10-10 01:54:20|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.4|4317.4|0
1728525280000|2024-10-10 01:54:40|4323.9|4317.9|4323.4|4317.4|4323.9|4317.9|4323.4|4317.4|1
1728525290000|2024-10-10 01:54:50|4323.7|4317.7|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|2
1728525300000|2024-10-10 01:55:00|4323.4|4317.4|4322.7|4316.7|4323.7|4317.7|4322.4|4316.4|3
1728525310000|2024-10-10 01:55:10|4322.9|4316.9|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|1
1728525320000|2024-10-10 01:55:20|4322.7|4316.7|4322.4|4316.4|4322.7|4316.7|4322.4|4316.4|0
1728525330000|2024-10-10 01:55:30|4322.9|4316.9|4323.4|4317.4|4323.4|4317.4|4322.9|4316.9|0
1728525340000|2024-10-10 01:55:40|4323.7|4317.7|4323.7|4317.7|4323.9|4317.9|4323.4|4317.4|0
1728525350000|2024-10-10 01:55:50|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|0
1728525360000|2024-10-10 01:56:00|4324.9|4318.9|4325.4|4319.4|4325.7|4319.7|4324.9|4318.9|0
1728525370000|2024-10-10 01:56:10|4325.7|4319.7|4326.4|4320.4|4326.7|4320.7|4325.4|4319.4|1
1728525380000|2024-10-10 01:56:20|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1728525390000|2024-10-10 01:56:30|4327.2|4321.2|4326.9|4320.9|4327.4|4321.4|4326.2|4320.2|4
1728525420000|2024-10-10 01:57:00|4327.7|4321.7|4327.9|4321.9|4328.4|4322.4|4327.7|4321.7|2
1728525440000|2024-10-10 01:57:20|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|0
1728525450000|2024-10-10 01:57:30|4326.7|4320.7|4326.9|4320.9|4327.2|4321.2|4326.7|4320.7|0
1728525470000|2024-10-10 01:57:50|4326.7|4320.7|4325.9|4319.9|4326.7|4320.7|4325.4|4319.4|3
1728525480000|2024-10-10 01:58:00|4326.9|4320.9|4327.4|4321.4|4327.9|4321.9|4326.9|4320.9|0
1728525490000|2024-10-10 01:58:10|4327.2|4321.2|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|0
1728525500000|2024-10-10 01:58:20|4327.2|4321.2|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|0
1728525520000|2024-10-10 01:58:40|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|0
1728525530000|2024-10-10 01:58:50|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1728525540000|2024-10-10 01:59:00|4326.9|4320.9|4328.9|4322.9|4328.9|4322.9|4326.9|4320.9|0
1728525550000|2024-10-10 01:59:10|4328.4|4322.4|4328.9|4322.9|4328.9|4322.9|4327.9|4321.9|1
1728525560000|2024-10-10 01:59:20|4328.4|4322.4|4328.9|4322.9|4328.9|4322.9|4327.9|4321.9|0
1728525590000|2024-10-10 01:59:50|4328.4|4322.4|4328.9|4322.9|4328.9|4322.9|4327.9|4321.9|0
1728525600000|2024-10-10 02:00:00|4328.7|4322.7|4327.9|4321.9|4328.7|4322.7|4327.9|4321.9|0
1728525610000|2024-10-10 02:00:10|4328.2|4322.2|4327.9|4321.9|4328.9|4322.9|4327.9|4321.9|0
1728525620000|2024-10-10 02:00:20|4328.2|4322.2|4328.4|4322.4|4328.9|4322.9|4327.9|4321.9|0
1728525630000|2024-10-10 02:00:30|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|0
1728525640000|2024-10-10 02:00:40|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|0
1728525660000|2024-10-10 02:01:00|4328.7|4322.7|4329.7|4323.7|4329.9|4323.9|4328.7|4322.7|0
1728525670000|2024-10-10 02:01:10|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4328.9|4322.9|0
1728525680000|2024-10-10 02:01:20|4330.2|4324.2|4329.9|4323.9|4330.2|4324.2|4329.7|4323.7|0
1728525690000|2024-10-10 02:01:30|4330.7|4324.7|4330.9|4324.9|4330.9|4324.9|4330.7|4324.7|0
1728525700000|2024-10-10 02:01:40|4330.7|4324.7|4330.9|4324.9|4331.9|4325.9|4329.9|4323.9|0
1728525710000|2024-10-10 02:01:50|4331.4|4325.4|4331.7|4325.7|4331.9|4325.9|4331.4|4325.4|0
1728525720000|2024-10-10 02:02:00|4331.9|4325.9|4330.2|4324.2|4332.2|4326.2|4329.2|4323.2|30
1728525730000|2024-10-10 02:02:10|4329.9|4323.9|4329.2|4323.2|4330.4|4324.4|4328.9|4322.9|13
1728525740000|2024-10-10 02:02:20|4326.9|4320.9|4327.2|4321.2|4327.7|4321.7|4326.9|4320.9|14
1728525750000|2024-10-10 02:02:30|4326.9|4320.9|4326.9|4320.9|4327.2|4321.2|4326.9|4320.9|2
1728525760000|2024-10-10 02:02:40|4324.2|4318.2|4324.2|4318.2|4324.4|4318.4|4323.9|4317.9|12
1728525770000|2024-10-10 02:02:50|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|1
1728525780000|2024-10-10 02:03:00|4324.4|4318.4|4326.4|4320.4|4326.4|4320.4|4324.4|4318.4|0
1728525790000|2024-10-10 02:03:10|4326.2|4320.2|4325.9|4319.9|4326.2|4320.2|4325.9|4319.9|1
1728525800000|2024-10-10 02:03:20|4325.7|4319.7|4325.4|4319.4|4325.7|4319.7|4325.4|4319.4|0
1728525810000|2024-10-10 02:03:30|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4
1728525820000|2024-10-10 02:03:40|4323.4|4317.4|4319.2|4313.2|4323.9|4317.9|4319.2|4313.2|2
1728525830000|2024-10-10 02:03:50|4319.4|4313.4|4319.4|4313.4|4319.7|4313.7|4319.2|4313.2|0
1728525840000|2024-10-10 02:04:00|4319.2|4313.2|4313.4|4307.4|4319.7|4313.7|4313.4|4307.4|26
1728525850000|2024-10-10 02:04:10|4313.2|4307.2|4313.2|4307.2|4313.9|4307.9|4312.9|4306.9|8
1728525860000|2024-10-10 02:04:20|4313.4|4307.4|4314.2|4308.2|4314.2|4308.2|4313.4|4307.4|5
1728525870000|2024-10-10 02:04:30|4314.4|4308.4|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|2
1728525880000|2024-10-10 02:04:40|4316.2|4310.2|4315.7|4309.7|4316.2|4310.2|4314.9|4308.9|9
1728525890000|2024-10-10 02:04:50|4315.9|4309.9|4316.9|4310.9|4316.9|4310.9|4315.2|4309.2|4
1728525900000|2024-10-10 02:05:00|4317.2|4311.2|4318.2|4312.2|4318.2|4312.2|4317.2|4311.2|1
1728525910000|2024-10-10 02:05:10|4318.7|4312.7|4318.9|4312.9|4318.9|4312.9|4318.7|4312.7|5
1728525920000|2024-10-10 02:05:20|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|4
1728525930000|2024-10-10 02:05:30|4318.7|4312.7|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|0
1728525950000|2024-10-10 02:05:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728525960000|2024-10-10 02:06:00|4319.4|4313.4|4318.9|4312.9|4319.4|4313.4|4318.4|4312.4|3
1728525970000|2024-10-10 02:06:10|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.4|4312.4|0
1728525980000|2024-10-10 02:06:20|4318.9|4312.9|4319.4|4313.4|4319.7|4313.7|4318.9|4312.9|3
1728525990000|2024-10-10 02:06:30|4319.7|4313.7|4318.9|4312.9|4319.7|4313.7|4318.7|4312.7|2
1728526000000|2024-10-10 02:06:40|4319.2|4313.2|4318.9|4312.9|4319.2|4313.2|4318.9|4312.9|0
1728526010000|2024-10-10 02:06:50|4319.7|4313.7|4320.7|4314.7|4320.9|4314.9|4319.7|4313.7|0
1728526020000|2024-10-10 02:07:00|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|0
1728526030000|2024-10-10 02:07:10|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|0
1728526040000|2024-10-10 02:07:20|4321.7|4315.7|4322.9|4316.9|4322.9|4316.9|4321.7|4315.7|6
1728526050000|2024-10-10 02:07:30|4322.2|4316.2|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|1
1728526060000|2024-10-10 02:07:40|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|1
1728526070000|2024-10-10 02:07:50|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|0
1728526080000|2024-10-10 02:08:00|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|0
1728526090000|2024-10-10 02:08:10|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1728526100000|2024-10-10 02:08:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.4|4315.4|1
1728526110000|2024-10-10 02:08:30|4322.4|4316.4|4321.4|4315.4|4322.9|4316.9|4321.4|4315.4|1
1728526120000|2024-10-10 02:08:40|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|1
1728526140000|2024-10-10 02:09:00|4320.2|4314.2|4320.9|4314.9|4320.9|4314.9|4320.2|4314.2|2
1728526150000|2024-10-10 02:09:10|4320.4|4314.4|4320.7|4314.7|4320.9|4314.9|4320.4|4314.4|0
1728526160000|2024-10-10 02:09:20|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|2
1728526180000|2024-10-10 02:09:40|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1728526190000|2024-10-10 02:09:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1728526200000|2024-10-10 02:10:00|4319.4|4313.4|4318.9|4312.9|4319.7|4313.7|4318.9|4312.9|0
1728526210000|2024-10-10 02:10:10|4319.2|4313.2|4320.9|4314.9|4320.9|4314.9|4319.2|4313.2|0
1728526220000|2024-10-10 02:10:20|4320.7|4314.7|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|1
1728526230000|2024-10-10 02:10:30|4321.4|4315.4|4320.9|4314.9|4321.4|4315.4|4320.4|4314.4|5
1728526240000|2024-10-10 02:10:40|4319.9|4313.9|4321.4|4315.4|4321.4|4315.4|4319.9|4313.9|3
1728526250000|2024-10-10 02:10:50|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1728526270000|2024-10-10 02:11:10|4321.4|4315.4|4321.7|4315.7|4321.7|4315.7|4321.4|4315.4|0
1728526280000|2024-10-10 02:11:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|5
1728526290000|2024-10-10 02:11:30|4322.2|4316.2|4322.9|4316.9|4322.9|4316.9|4322.2|4316.2|0
1728526320000|2024-10-10 02:12:00|4322.7|4316.7|4321.4|4315.4|4322.7|4316.7|4321.4|4315.4|5
1728526330000|2024-10-10 02:12:10|4320.9|4314.9|4319.9|4313.9|4320.9|4314.9|4319.9|4313.9|1
1728526340000|2024-10-10 02:12:20|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4318.9|4312.9|2
1728526350000|2024-10-10 02:12:30|4319.7|4313.7|4318.7|4312.7|4319.7|4313.7|4318.7|4312.7|0
1728526360000|2024-10-10 02:12:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.7|4312.7|2
1728526370000|2024-10-10 02:12:50|4318.7|4312.7|4317.9|4311.9|4318.7|4312.7|4317.9|4311.9|1
1728526380000|2024-10-10 02:13:00|4318.7|4312.7|4318.4|4312.4|4318.7|4312.7|4318.4|4312.4|0
1728526420000|2024-10-10 02:13:40|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.2|4311.2|3
1728526430000|2024-10-10 02:13:50|4317.7|4311.7|4317.9|4311.9|4317.9|4311.9|4317.7|4311.7|0
1728526440000|2024-10-10 02:14:00|4317.7|4311.7|4317.9|4311.9|4317.9|4311.9|4317.7|4311.7|0
1728526450000|2024-10-10 02:14:10|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.7|4311.7|0
1728526460000|2024-10-10 02:14:20|4317.7|4311.7|4316.9|4310.9|4317.9|4311.9|4316.9|4310.9|0
1728526470000|2024-10-10 02:14:30|4317.2|4311.2|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|0
1728526480000|2024-10-10 02:14:40|4316.9|4310.9|4317.9|4311.9|4317.9|4311.9|4316.9|4310.9|0
1728526490000|2024-10-10 02:14:50|4318.4|4312.4|4317.4|4311.4|4318.4|4312.4|4317.4|4311.4|0
1728526500000|2024-10-10 02:15:00|4317.9|4311.9|4317.7|4311.7|4317.9|4311.9|4317.7|4311.7|0
1728526540000|2024-10-10 02:15:40|4317.9|4311.9|4318.7|4312.7|4318.7|4312.7|4317.9|4311.9|0
1728526560000|2024-10-10 02:16:00|4318.4|4312.4|4317.2|4311.2|4318.4|4312.4|4317.2|4311.2|1
1728526570000|2024-10-10 02:16:10|4317.4|4311.4|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|0
1728526580000|2024-10-10 02:16:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1728526590000|2024-10-10 02:16:30|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|0
1728526600000|2024-10-10 02:16:40|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|0
1728526610000|2024-10-10 02:16:50|4317.2|4311.2|4317.4|4311.4|4317.4|4311.4|4317.2|4311.2|0
1728526620000|2024-10-10 02:17:00|4317.2|4311.2|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|0
1728526630000|2024-10-10 02:17:10|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1728526640000|2024-10-10 02:17:20|4317.2|4311.2|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|0
1728526650000|2024-10-10 02:17:30|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1728526660000|2024-10-10 02:17:40|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1728526680000|2024-10-10 02:18:00|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.2|4311.2|0
1728526690000|2024-10-10 02:18:10|4317.2|4311.2|4317.4|4311.4|4317.4|4311.4|4317.2|4311.2|0
1728526700000|2024-10-10 02:18:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1728526710000|2024-10-10 02:18:30|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|1
1728526720000|2024-10-10 02:18:40|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728526790000|2024-10-10 02:19:50|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|1
1728526800000|2024-10-10 02:20:00|4319.9|4313.9|4319.7|4313.7|4319.9|4313.9|4319.7|4313.7|0
1728526810000|2024-10-10 02:20:10|4319.9|4313.9|4319.7|4313.7|4319.9|4313.9|4319.7|4313.7|3
1728526840000|2024-10-10 02:20:40|4319.4|4313.4|4319.4|4313.4|4319.7|4313.7|4319.4|4313.4|0
1728526860000|2024-10-10 02:21:00|4318.9|4312.9|4318.7|4312.7|4318.9|4312.9|4318.7|4312.7|0
1728526870000|2024-10-10 02:21:10|4318.9|4312.9|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|2
1728526880000|2024-10-10 02:21:20|4318.9|4312.9|4319.2|4313.2|4319.2|4313.2|4318.9|4312.9|0
1728526890000|2024-10-10 02:21:30|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|0
1728526910000|2024-10-10 02:21:50|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|0
1728526920000|2024-10-10 02:22:00|||||||||1
1728526930000|2024-10-10 02:22:10|4317.9|4311.9|4318.2|4312.2|4318.2|4312.2|4317.9|4311.9|1
1728526940000|2024-10-10 02:22:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1728526950000|2024-10-10 02:22:30|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1728526960000|2024-10-10 02:22:40|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1728526980000|2024-10-10 02:23:00|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1728526990000|2024-10-10 02:23:10|4316.9|4310.9|4316.7|4310.7|4316.9|4310.9|4316.7|4310.7|4
1728527020000|2024-10-10 02:23:40|4316.9|4310.9|4317.2|4311.2|4317.2|4311.2|4316.9|4310.9|6
1728527040000|2024-10-10 02:24:00|4317.4|4311.4|4317.2|4311.2|4317.4|4311.4|4317.2|4311.2|0
1728527050000|2024-10-10 02:24:10|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1728527060000|2024-10-10 02:24:20|4318.2|4312.2|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|1
1728527070000|2024-10-10 02:24:30|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.9|4311.9|0
1728527090000|2024-10-10 02:24:50|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|0
1728527100000|2024-10-10 02:25:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|1
1728527120000|2024-10-10 02:25:20|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728527130000|2024-10-10 02:25:30|4316.9|4310.9|4317.7|4311.7|4317.7|4311.7|4316.9|4310.9|0
1728527140000|2024-10-10 02:25:40|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1728527150000|2024-10-10 02:25:50|4317.7|4311.7|4317.9|4311.9|4317.9|4311.9|4317.7|4311.7|0
1728527160000|2024-10-10 02:26:00|4318.2|4312.2|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|0
1728527170000|2024-10-10 02:26:10|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.9|4311.9|0
1728527220000|2024-10-10 02:27:00|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|0
1728527230000|2024-10-10 02:27:10|4318.7|4312.7|4318.9|4312.9|4319.2|4313.2|4318.7|4312.7|1
1728527260000|2024-10-10 02:27:40|4318.7|4312.7|4318.9|4312.9|4318.9|4312.9|4318.7|4312.7|0
1728527290000|2024-10-10 02:28:10|||||||||1
1728527310000|2024-10-10 02:28:30|4319.4|4313.4|4319.9|4313.9|4319.9|4313.9|4319.4|4313.4|0
1728527320000|2024-10-10 02:28:40|4319.7|4313.7|4318.9|4312.9|4319.7|4313.7|4318.9|4312.9|0
1728527330000|2024-10-10 02:28:50|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|0
1728527340000|2024-10-10 02:29:00|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1728527350000|2024-10-10 02:29:10|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|3
1728527360000|2024-10-10 02:29:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728527370000|2024-10-10 02:29:30|4321.4|4315.4|4321.9|4315.9|4321.9|4315.9|4321.4|4315.4|2
1728527380000|2024-10-10 02:29:40|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1728527390000|2024-10-10 02:29:50|4321.7|4315.7|4320.9|4314.9|4321.7|4315.7|4320.9|4314.9|1
1728527400000|2024-10-10 02:30:00|4321.2|4315.2|4322.2|4316.2|4323.7|4317.7|4321.2|4315.2|1
1728527410000|2024-10-10 02:30:10|4321.9|4315.9|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|0
1728527420000|2024-10-10 02:30:20|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.7|4315.7|2
1728527430000|2024-10-10 02:30:30|4321.2|4315.2|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|0
1728527440000|2024-10-10 02:30:40|4322.2|4316.2|4322.4|4316.4|4322.7|4316.7|4321.9|4315.9|3
1728527450000|2024-10-10 02:30:50|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1728527460000|2024-10-10 02:31:00|4323.2|4317.2|4322.9|4316.9|4323.7|4317.7|4322.9|4316.9|0
1728527470000|2024-10-10 02:31:10|4322.7|4316.7|4322.9|4316.9|4322.9|4316.9|4322.7|4316.7|0
1728527480000|2024-10-10 02:31:20|4322.7|4316.7|4322.4|4316.4|4322.7|4316.7|4322.4|4316.4|0
1728527490000|2024-10-10 02:31:30|4321.9|4315.9|4320.9|4314.9|4321.9|4315.9|4320.7|4314.7|3
1728527500000|2024-10-10 02:31:40|4320.4|4314.4|4320.9|4314.9|4321.2|4315.2|4320.4|4314.4|8
1728527510000|2024-10-10 02:31:50|4320.7|4314.7|4321.9|4315.9|4321.9|4315.9|4320.7|4314.7|2
1728527520000|2024-10-10 02:32:00|4320.9|4314.9|4322.9|4316.9|4322.9|4316.9|4320.9|4314.9|1
1728527530000|2024-10-10 02:32:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728527540000|2024-10-10 02:32:20|4322.2|4316.2|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|0
1728527560000|2024-10-10 02:32:40|4322.2|4316.2|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|0
1728527580000|2024-10-10 02:33:00|4323.2|4317.2|4322.9|4316.9|4323.7|4317.7|4322.9|4316.9|1
1728527590000|2024-10-10 02:33:10|4323.2|4317.2|4323.9|4317.9|4323.9|4317.9|4323.2|4317.2|0
1728527600000|2024-10-10 02:33:20|4324.2|4318.2|4324.9|4318.9|4324.9|4318.9|4324.2|4318.2|0
1728527610000|2024-10-10 02:33:30|4323.9|4317.9|4323.9|4317.9|4324.7|4318.7|4323.9|4317.9|1
1728527620000|2024-10-10 02:33:40|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|0
1728527630000|2024-10-10 02:33:50|4324.2|4318.2|4324.9|4318.9|4324.9|4318.9|4324.2|4318.2|2
1728527640000|2024-10-10 02:34:00|4325.4|4319.4|4324.9|4318.9|4325.7|4319.7|4324.9|4318.9|0
1728527650000|2024-10-10 02:34:10|4324.7|4318.7|4323.9|4317.9|4324.7|4318.7|4323.9|4317.9|0
1728527660000|2024-10-10 02:34:20|4323.2|4317.2|4323.9|4317.9|4323.9|4317.9|4323.2|4317.2|0
1728527670000|2024-10-10 02:34:30|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1728527680000|2024-10-10 02:34:40|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.7|4317.7|0
1728527690000|2024-10-10 02:34:50|4323.7|4317.7|4322.9|4316.9|4323.9|4317.9|4322.7|4316.7|0
1728527700000|2024-10-10 02:35:00|4322.7|4316.7|4322.7|4316.7|4323.4|4317.4|4322.4|4316.4|0
1728527710000|2024-10-10 02:35:10|4322.9|4316.9|4322.9|4316.9|4323.4|4317.4|4322.7|4316.7|0
1728527720000|2024-10-10 02:35:20|4322.7|4316.7|4322.7|4316.7|4322.9|4316.9|4322.4|4316.4|0
1728527740000|2024-10-10 02:35:40|4322.4|4316.4|4322.7|4316.7|4322.9|4316.9|4322.4|4316.4|0
1728527750000|2024-10-10 02:35:50|4321.7|4315.7|4322.9|4316.9|4322.9|4316.9|4321.7|4315.7|2
1728527760000|2024-10-10 02:36:00|4322.2|4316.2|4322.9|4316.9|4322.9|4316.9|4322.2|4316.2|0
1728527770000|2024-10-10 02:36:10|4322.7|4316.7|4322.2|4316.2|4322.9|4316.9|4322.2|4316.2|0
1728527780000|2024-10-10 02:36:20|4321.9|4315.9|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|0
1728527790000|2024-10-10 02:36:30|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1728527800000|2024-10-10 02:36:40|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1728527810000|2024-10-10 02:36:50|4322.4|4316.4|4322.7|4316.7|4322.7|4316.7|4322.4|4316.4|1
1728527820000|2024-10-10 02:37:00|4322.4|4316.4|4322.2|4316.2|4322.4|4316.4|4321.9|4315.9|1
1728527830000|2024-10-10 02:37:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.4|4315.4|0
1728527840000|2024-10-10 02:37:20|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|0
1728527850000|2024-10-10 02:37:30|4322.4|4316.4|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|0
1728527860000|2024-10-10 02:37:40|4322.9|4316.9|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|1
1728527870000|2024-10-10 02:37:50|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.2|4318.2|0
1728527880000|2024-10-10 02:38:00|4325.7|4319.7|4327.2|4321.2|4327.4|4321.4|4325.7|4319.7|3
1728527890000|2024-10-10 02:38:10|4326.9|4320.9|4327.4|4321.4|4327.9|4321.9|4326.9|4320.9|0
1728527900000|2024-10-10 02:38:20|4327.2|4321.2|4327.7|4321.7|4327.7|4321.7|4326.9|4320.9|0
1728527910000|2024-10-10 02:38:30|4327.4|4321.4|4327.9|4321.9|4328.4|4322.4|4327.4|4321.4|0
1728527920000|2024-10-10 02:38:40|4328.2|4322.2|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|0
1728527930000|2024-10-10 02:38:50|4328.7|4322.7|4328.2|4322.2|4328.7|4322.7|4327.9|4321.9|1
1728527940000|2024-10-10 02:39:00|4327.9|4321.9|4327.9|4321.9|4328.7|4322.7|4327.9|4321.9|0
1728527950000|2024-10-10 02:39:10|4328.2|4322.2|4328.2|4322.2|4328.7|4322.7|4328.2|4322.2|0
1728527960000|2024-10-10 02:39:20|4328.7|4322.7|4327.9|4321.9|4328.7|4322.7|4327.9|4321.9|0
1728527970000|2024-10-10 02:39:30|4328.2|4322.2|4328.7|4322.7|4328.7|4322.7|4327.9|4321.9|0
1728527990000|2024-10-10 02:39:50|4328.4|4322.4|4330.7|4324.7|4330.7|4324.7|4328.4|4322.4|3
1728528000000|2024-10-10 02:40:00|4329.9|4323.9|4327.9|4321.9|4329.9|4323.9|4327.9|4321.9|6
1728528010000|2024-10-10 02:40:10|4327.7|4321.7|4327.9|4321.9|4328.7|4322.7|4327.7|4321.7|0
1728528020000|2024-10-10 02:40:20|4328.2|4322.2|4328.2|4322.2|4328.7|4322.7|4328.2|4322.2|0
1728528030000|2024-10-10 02:40:30|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|0
1728528040000|2024-10-10 02:40:40|4328.2|4322.2|4327.7|4321.7|4328.9|4322.9|4327.7|4321.7|0
1728528050000|2024-10-10 02:40:50|4328.2|4322.2|4328.7|4322.7|4328.9|4322.9|4328.2|4322.2|2
1728528060000|2024-10-10 02:41:00|4328.4|4322.4|4327.9|4321.9|4328.9|4322.9|4327.7|4321.7|0
1728528070000|2024-10-10 02:41:10|4327.7|4321.7|4328.9|4322.9|4328.9|4322.9|4327.4|4321.4|0
1728528080000|2024-10-10 02:41:20|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1728528090000|2024-10-10 02:41:30|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1728528100000|2024-10-10 02:41:40|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4329.2|4323.2|0
1728528110000|2024-10-10 02:41:50|4330.2|4324.2|4329.9|4323.9|4330.2|4324.2|4328.9|4322.9|0
1728528120000|2024-10-10 02:42:00|4330.2|4324.2|4331.9|4325.9|4331.9|4325.9|4330.2|4324.2|2
1728528130000|2024-10-10 02:42:10|4331.7|4325.7|4330.7|4324.7|4331.7|4325.7|4330.4|4324.4|0
1728528140000|2024-10-10 02:42:20|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|1
1728528150000|2024-10-10 02:42:30|4331.2|4325.2|4330.9|4324.9|4331.2|4325.2|4330.9|4324.9|0
1728528160000|2024-10-10 02:42:40|4331.2|4325.2|4332.4|4326.4|4332.4|4326.4|4331.2|4325.2|0
1728528180000|2024-10-10 02:43:00|4332.7|4326.7|4333.9|4327.9|4333.9|4327.9|4331.9|4325.9|1
1728528190000|2024-10-10 02:43:10|4334.2|4328.2|4333.9|4327.9|4334.4|4328.4|4333.9|4327.9|0
1728528200000|2024-10-10 02:43:20|4334.2|4328.2|4334.9|4328.9|4334.9|4328.9|4334.2|4328.2|1
1728528220000|2024-10-10 02:43:40|4335.4|4329.4|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|2
1728528230000|2024-10-10 02:43:50|4335.9|4329.9|4335.9|4329.9|4336.7|4330.7|4335.9|4329.9|1
1728528240000|2024-10-10 02:44:00|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|0
1728528250000|2024-10-10 02:44:10|4335.9|4329.9|4335.4|4329.4|4336.2|4330.2|4335.2|4329.2|0
1728528260000|2024-10-10 02:44:20|4335.2|4329.2|4335.7|4329.7|4335.7|4329.7|4334.9|4328.9|0
1728528270000|2024-10-10 02:44:30|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4334.9|4328.9|0
1728528280000|2024-10-10 02:44:40|4335.7|4329.7|4336.2|4330.2|4336.2|4330.2|4335.7|4329.7|0
1728528290000|2024-10-10 02:44:50|4335.9|4329.9|4336.9|4330.9|4337.9|4331.9|4335.9|4329.9|5
1728528300000|2024-10-10 02:45:00|4336.4|4330.4|4336.4|4330.4|4336.9|4330.9|4336.4|4330.4|0
1728528310000|2024-10-10 02:45:10|4336.7|4330.7|4336.4|4330.4|4336.9|4330.9|4336.2|4330.2|0
1728528320000|2024-10-10 02:45:20|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4335.9|4329.9|1
1728528330000|2024-10-10 02:45:30|4337.4|4331.4|4336.4|4330.4|4337.4|4331.4|4336.4|4330.4|1
1728528340000|2024-10-10 02:45:40|4336.9|4330.9|4337.2|4331.2|4337.4|4331.4|4336.9|4330.9|0
1728528350000|2024-10-10 02:45:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.2|4330.2|0
1728528360000|2024-10-10 02:46:00|4336.4|4330.4|4335.7|4329.7|4336.4|4330.4|4335.4|4329.4|0
1728528370000|2024-10-10 02:46:10|4335.4|4329.4|4334.9|4328.9|4335.4|4329.4|4334.7|4328.7|3
1728528380000|2024-10-10 02:46:20|4334.7|4328.7|4334.9|4328.9|4334.9|4328.9|4334.7|4328.7|0
1728528410000|2024-10-10 02:46:50|4335.4|4329.4|4335.9|4329.9|4335.9|4329.9|4335.4|4329.4|0
1728528420000|2024-10-10 02:47:00|4335.7|4329.7|4335.9|4329.9|4335.9|4329.9|4335.2|4329.2|0
1728528430000|2024-10-10 02:47:10|4335.7|4329.7|4335.9|4329.9|4335.9|4329.9|4334.9|4328.9|0
1728528440000|2024-10-10 02:47:20|4335.7|4329.7|4335.2|4329.2|4335.9|4329.9|4334.7|4328.7|1
1728528450000|2024-10-10 02:47:30|4334.9|4328.9|4334.2|4328.2|4334.9|4328.9|4333.9|4327.9|1
1728528460000|2024-10-10 02:47:40|4334.9|4328.9|4333.9|4327.9|4334.9|4328.9|4333.9|4327.9|0
1728528470000|2024-10-10 02:47:50|4335.2|4329.2|4334.9|4328.9|4335.7|4329.7|4334.9|4328.9|9
1728528480000|2024-10-10 02:48:00|4334.7|4328.7|4334.7|4328.7|4334.9|4328.9|4334.7|4328.7|0
1728528490000|2024-10-10 02:48:10|4334.9|4328.9|4335.7|4329.7|4335.7|4329.7|4334.9|4328.9|0
1728528500000|2024-10-10 02:48:20|4335.4|4329.4|4334.9|4328.9|4335.7|4329.7|4334.9|4328.9|0
1728528510000|2024-10-10 02:48:30|4334.7|4328.7|4334.9|4328.9|4334.9|4328.9|4332.9|4326.9|0
1728528520000|2024-10-10 02:48:40|4334.7|4328.7|4334.4|4328.4|4334.7|4328.7|4333.9|4327.9|0
1728528530000|2024-10-10 02:48:50|4334.2|4328.2|4332.9|4326.9|4334.2|4328.2|4332.9|4326.9|0
1728528540000|2024-10-10 02:49:00|4333.4|4327.4|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|0
1728528550000|2024-10-10 02:49:10|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|0
1728528560000|2024-10-10 02:49:20|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.7|4326.7|2
1728528570000|2024-10-10 02:49:30|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|0
1728528590000|2024-10-10 02:49:50|4334.2|4328.2|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|1
1728528600000|2024-10-10 02:50:00|4333.9|4327.9|4332.2|4326.2|4333.9|4327.9|4332.2|4326.2|2
1728528610000|2024-10-10 02:50:10|4332.4|4326.4|4331.7|4325.7|4332.4|4326.4|4331.7|4325.7|0
1728528620000|2024-10-10 02:50:20|4332.7|4326.7|4331.9|4325.9|4332.7|4326.7|4331.9|4325.9|1
1728528630000|2024-10-10 02:50:30|4332.2|4326.2|4331.7|4325.7|4332.2|4326.2|4331.4|4325.4|0
1728528640000|2024-10-10 02:50:40|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.4|4325.4|0
1728528650000|2024-10-10 02:50:50|4332.2|4326.2|4331.9|4325.9|4332.7|4326.7|4331.9|4325.9|0
1728528660000|2024-10-10 02:51:00|4331.4|4325.4|4332.9|4326.9|4332.9|4326.9|4331.4|4325.4|0
1728528670000|2024-10-10 02:51:10|4332.7|4326.7|4332.7|4326.7|4332.9|4326.9|4332.4|4326.4|0
1728528680000|2024-10-10 02:51:20|4332.9|4326.9|4331.9|4325.9|4332.9|4326.9|4331.9|4325.9|1
1728528690000|2024-10-10 02:51:30|4331.7|4325.7|4331.9|4325.9|4331.9|4325.9|4330.9|4324.9|1
1728528700000|2024-10-10 02:51:40|4331.2|4325.2|4331.9|4325.9|4332.2|4326.2|4331.2|4325.2|0
1728528710000|2024-10-10 02:51:50|4331.7|4325.7|4330.7|4324.7|4331.7|4325.7|4330.7|4324.7|0
1728528720000|2024-10-10 02:52:00|4330.4|4324.4|4328.7|4322.7|4330.4|4324.4|4328.7|4322.7|2
1728528730000|2024-10-10 02:52:10|4328.9|4322.9|4329.9|4323.9|4329.9|4323.9|4328.9|4322.9|1
1728528740000|2024-10-10 02:52:20|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4329.9|4323.9|0
1728528750000|2024-10-10 02:52:30|4330.4|4324.4|4329.2|4323.2|4330.4|4324.4|4329.2|4323.2|3
1728528760000|2024-10-10 02:52:40|4328.9|4322.9|4328.7|4322.7|4328.9|4322.9|4328.7|4322.7|6
1728528770000|2024-10-10 02:52:50|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|1
1728528780000|2024-10-10 02:53:00|4327.7|4321.7|4327.2|4321.2|4327.9|4321.9|4326.9|4320.9|4
1728528790000|2024-10-10 02:53:10|4327.7|4321.7|4326.9|4320.9|4327.7|4321.7|4326.9|4320.9|1
1728528800000|2024-10-10 02:53:20|4327.2|4321.2|4327.4|4321.4|4327.7|4321.7|4326.9|4320.9|0
1728528810000|2024-10-10 02:53:30|4327.2|4321.2|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|0
1728528820000|2024-10-10 02:53:40|4326.7|4320.7|4327.4|4321.4|4327.4|4321.4|4325.7|4319.7|2
1728528830000|2024-10-10 02:53:50|4327.2|4321.2|4326.9|4320.9|4327.2|4321.2|4326.9|4320.9|0
1728528850000|2024-10-10 02:54:10|4327.2|4321.2|4327.7|4321.7|4327.7|4321.7|4326.9|4320.9|0
1728528860000|2024-10-10 02:54:20|4327.4|4321.4|4327.7|4321.7|4327.7|4321.7|4327.4|4321.4|0
1728528870000|2024-10-10 02:54:30|4327.4|4321.4|4327.7|4321.7|4327.7|4321.7|4327.4|4321.4|0
1728528880000|2024-10-10 02:54:40|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1728528890000|2024-10-10 02:54:50|4327.7|4321.7|4327.9|4321.9|4327.9|4321.9|4327.7|4321.7|2
1728528900000|2024-10-10 02:55:00|4327.4|4321.4|4326.9|4320.9|4327.9|4321.9|4326.9|4320.9|2
1728528910000|2024-10-10 02:55:10|4327.2|4321.2|4327.2|4321.2|4327.7|4321.7|4327.2|4321.2|0
1728528920000|2024-10-10 02:55:20|4326.9|4320.9|4326.9|4320.9|4327.2|4321.2|4326.9|4320.9|0
1728528930000|2024-10-10 02:55:30|4327.2|4321.2|4327.9|4321.9|4327.9|4321.9|4326.9|4320.9|0
1728528940000|2024-10-10 02:55:40|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|0
1728528950000|2024-10-10 02:55:50|4325.9|4319.9|4326.2|4320.2|4326.2|4320.2|4325.4|4319.4|0
1728528960000|2024-10-10 02:56:00|4325.9|4319.9|4327.4|4321.4|4327.7|4321.7|4325.9|4319.9|0
1728528970000|2024-10-10 02:56:10|4327.7|4321.7|4326.7|4320.7|4327.7|4321.7|4326.7|4320.7|2
1728528980000|2024-10-10 02:56:20|4326.9|4320.9|4326.2|4320.2|4326.9|4320.9|4326.2|4320.2|0
1728528990000|2024-10-10 02:56:30|4326.7|4320.7|4327.2|4321.2|4327.2|4321.2|4326.2|4320.2|0
1728529000000|2024-10-10 02:56:40|4327.7|4321.7|4326.9|4320.9|4327.7|4321.7|4326.9|4320.9|2
1728529010000|2024-10-10 02:56:50|4326.7|4320.7|4326.4|4320.4|4326.7|4320.7|4325.9|4319.9|0
1728529020000|2024-10-10 02:57:00|4326.2|4320.2|4325.9|4319.9|4326.2|4320.2|4324.9|4318.9|3
1728529030000|2024-10-10 02:57:10|4326.2|4320.2|4325.9|4319.9|4326.2|4320.2|4325.9|4319.9|0
1728529040000|2024-10-10 02:57:20|4325.7|4319.7|4325.9|4319.9|4325.9|4319.9|4325.2|4319.2|0
1728529050000|2024-10-10 02:57:30|4325.7|4319.7|4324.7|4318.7|4325.7|4319.7|4324.4|4318.4|0
1728529060000|2024-10-10 02:57:40|4324.4|4318.4|4324.7|4318.7|4324.9|4318.9|4324.4|4318.4|0
1728529070000|2024-10-10 02:57:50|4324.4|4318.4|4323.9|4317.9|4324.7|4318.7|4323.7|4317.7|2
1728529080000|2024-10-10 02:58:00|4324.2|4318.2|4323.9|4317.9|4324.7|4318.7|4323.9|4317.9|0
1728529090000|2024-10-10 02:58:10|4324.2|4318.2|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|0
1728529100000|2024-10-10 02:58:20|4324.9|4318.9|4323.4|4317.4|4324.9|4318.9|4323.4|4317.4|3
1728529110000|2024-10-10 02:58:30|4323.7|4317.7|4324.2|4318.2|4324.2|4318.2|4323.7|4317.7|1
1728529120000|2024-10-10 02:58:40|4323.9|4317.9|4324.9|4318.9|4324.9|4318.9|4323.9|4317.9|0
1728529130000|2024-10-10 02:58:50|4325.2|4319.2|4324.7|4318.7|4325.7|4319.7|4324.7|4318.7|1
1728529140000|2024-10-10 02:59:00|4324.4|4318.4|4323.4|4317.4|4324.4|4318.4|4323.4|4317.4|2
1728529150000|2024-10-10 02:59:10|4323.7|4317.7|4323.9|4317.9|4323.9|4317.9|4323.7|4317.7|0
1728529160000|2024-10-10 02:59:20|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.4|4317.4|0
1728529170000|2024-10-10 02:59:30|4322.7|4316.7|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|5
1728529180000|2024-10-10 02:59:40|4322.7|4316.7|4322.2|4316.2|4322.9|4316.9|4321.9|4315.9|0
1728529190000|2024-10-10 02:59:50|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728529200000|2024-10-10 03:00:00|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4320.9|4314.9|4
1728529210000|2024-10-10 03:00:10|4320.9|4314.9|4321.2|4315.2|4321.7|4315.7|4320.9|4314.9|0
1728529220000|2024-10-10 03:00:20|4321.4|4315.4|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|0
1728529230000|2024-10-10 03:00:30|4321.4|4315.4|4320.9|4314.9|4321.7|4315.7|4320.9|4314.9|0
1728529240000|2024-10-10 03:00:40|4321.2|4315.2|4321.9|4315.9|4321.9|4315.9|4321.2|4315.2|0
1728529250000|2024-10-10 03:00:50|4321.7|4315.7|4321.4|4315.4|4321.7|4315.7|4321.2|4315.2|0
1728529260000|2024-10-10 03:01:00|4321.7|4315.7|4322.2|4316.2|4322.9|4316.9|4321.7|4315.7|0
1728529270000|2024-10-10 03:01:10|4322.7|4316.7|4323.9|4317.9|4323.9|4317.9|4322.7|4316.7|2
1728529280000|2024-10-10 03:01:20|4323.7|4317.7|4323.4|4317.4|4323.9|4317.9|4323.4|4317.4|0
1728529290000|2024-10-10 03:01:30|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1728529310000|2024-10-10 03:01:50|4324.4|4318.4|4324.2|4318.2|4324.4|4318.4|4324.2|4318.2|0
1728529320000|2024-10-10 03:02:00|4324.4|4318.4|4323.2|4317.2|4324.7|4318.7|4323.2|4317.2|0
1728529330000|2024-10-10 03:02:10|4323.4|4317.4|4324.7|4318.7|4324.7|4318.7|4323.4|4317.4|0
1728529340000|2024-10-10 03:02:20|4324.2|4318.2|4323.2|4317.2|4324.2|4318.2|4323.2|4317.2|1
1728529350000|2024-10-10 03:02:30|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|0
1728529360000|2024-10-10 03:02:40|4324.2|4318.2|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|0
1728529370000|2024-10-10 03:02:50|4324.2|4318.2|4324.2|4318.2|4324.7|4318.7|4324.2|4318.2|0
1728529380000|2024-10-10 03:03:00|4324.4|4318.4|4324.7|4318.7|4324.7|4318.7|4324.4|4318.4|1
1728529390000|2024-10-10 03:03:10|||||||||13
1728529400000|2024-10-10 03:03:20|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|3
1728529410000|2024-10-10 03:03:30|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|1
1728529420000|2024-10-10 03:03:40|||||||||1
1728529430000|2024-10-10 03:03:50|4325.9|4319.9|4326.2|4320.2|4326.2|4320.2|4325.9|4319.9|2
1728529440000|2024-10-10 03:04:00|4326.4|4320.4|4326.7|4320.7|4326.7|4320.7|4326.4|4320.4|0
1728529450000|2024-10-10 03:04:10|||||||||3
1728529470000|2024-10-10 03:04:30|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|2
1728529480000|2024-10-10 03:04:40|4328.2|4322.2|4327.2|4321.2|4328.2|4322.2|4327.2|4321.2|6
1728529490000|2024-10-10 03:04:50|4327.4|4321.4|4327.7|4321.7|4327.7|4321.7|4327.4|4321.4|0
1728529500000|2024-10-10 03:05:00|4327.4|4321.4|4327.9|4321.9|4327.9|4321.9|4326.7|4320.7|3
1728529510000|2024-10-10 03:05:10|4327.7|4321.7|4328.2|4322.2|4328.7|4322.7|4327.7|4321.7|7
1728529520000|2024-10-10 03:05:20|4328.4|4322.4|4328.7|4322.7|4328.7|4322.7|4328.2|4322.2|2
1728529540000|2024-10-10 03:05:40|4328.2|4322.2|4328.7|4322.7|4328.7|4322.7|4328.2|4322.2|0
1728529560000|2024-10-10 03:06:00|4328.9|4322.9|4330.4|4324.4|4330.7|4324.7|4328.9|4322.9|7
1728529570000|2024-10-10 03:06:10|4330.2|4324.2|4329.2|4323.2|4330.4|4324.4|4329.2|4323.2|0
1728529580000|2024-10-10 03:06:20|4329.7|4323.7|4329.4|4323.4|4329.7|4323.7|4329.2|4323.2|0
1728529590000|2024-10-10 03:06:30|4329.2|4323.2|4330.2|4324.2|4330.2|4324.2|4329.2|4323.2|0
1728529600000|2024-10-10 03:06:40|4329.9|4323.9|4329.4|4323.4|4329.9|4323.9|4329.4|4323.4|1
1728529610000|2024-10-10 03:06:50|4329.7|4323.7|4330.2|4324.2|4330.2|4324.2|4329.7|4323.7|0
1728529630000|2024-10-10 03:07:10|4329.7|4323.7|4329.9|4323.9|4329.9|4323.9|4329.7|4323.7|0
1728529640000|2024-10-10 03:07:20|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.2|4323.2|1
1728529660000|2024-10-10 03:07:40|4329.2|4323.2|4329.2|4323.2|4329.4|4323.4|4328.9|4322.9|0
1728529670000|2024-10-10 03:07:50|4328.7|4322.7|4329.2|4323.2|4329.2|4323.2|4328.7|4322.7|1
1728529680000|2024-10-10 03:08:00|4329.4|4323.4|4329.9|4323.9|4330.2|4324.2|4329.4|4323.4|0
1728529690000|2024-10-10 03:08:10|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|2
1728529700000|2024-10-10 03:08:20|4330.2|4324.2|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|6
1728529720000|2024-10-10 03:08:40|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|0
1728529730000|2024-10-10 03:08:50|4330.4|4324.4|4329.2|4323.2|4330.4|4324.4|4329.2|4323.2|0
1728529740000|2024-10-10 03:09:00|4329.4|4323.4|4328.9|4322.9|4329.4|4323.4|4328.7|4322.7|0
1728529750000|2024-10-10 03:09:10|4329.2|4323.2|4329.4|4323.4|4329.4|4323.4|4329.2|4323.2|0
1728529760000|2024-10-10 03:09:20|4329.2|4323.2|4329.2|4323.2|4329.4|4323.4|4329.2|4323.2|0
1728529770000|2024-10-10 03:09:30|4328.9|4322.9|4329.2|4323.2|4329.2|4323.2|4328.9|4322.9|0
1728529790000|2024-10-10 03:09:50|4329.4|4323.4|4330.2|4324.2|4330.2|4324.2|4329.4|4323.4|0
1728529800000|2024-10-10 03:10:00|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.7|4323.7|0
1728529810000|2024-10-10 03:10:10|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|0
1728529830000|2024-10-10 03:10:30|4329.7|4323.7|4329.9|4323.9|4330.2|4324.2|4329.7|4323.7|3
1728529850000|2024-10-10 03:10:50|4329.7|4323.7|4328.9|4322.9|4329.7|4323.7|4328.9|4322.9|0
1728529860000|2024-10-10 03:11:00|4328.7|4322.7|4327.9|4321.9|4328.9|4322.9|4327.7|4321.7|0
1728529870000|2024-10-10 03:11:10|4328.2|4322.2|4328.7|4322.7|4328.9|4322.9|4328.2|4322.2|0
1728529880000|2024-10-10 03:11:20|4328.4|4322.4|4328.9|4322.9|4329.2|4323.2|4328.2|4322.2|0
1728529890000|2024-10-10 03:11:30|4329.2|4323.2|4328.2|4322.2|4329.2|4323.2|4328.2|4322.2|0
1728529900000|2024-10-10 03:11:40|4327.9|4321.9|4328.2|4322.2|4328.2|4322.2|4327.9|4321.9|2
1728529910000|2024-10-10 03:11:50|4327.9|4321.9|4328.2|4322.2|4328.2|4322.2|4327.9|4321.9|1
1728529920000|2024-10-10 03:12:00|4327.9|4321.9|4327.2|4321.2|4327.9|4321.9|4327.2|4321.2|0
1728529930000|2024-10-10 03:12:10|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|0
1728529940000|2024-10-10 03:12:20|4327.2|4321.2|4327.4|4321.4|4327.7|4321.7|4327.2|4321.2|0
1728529950000|2024-10-10 03:12:30|4327.2|4321.2|4324.9|4318.9|4327.2|4321.2|4324.9|4318.9|1
1728529960000|2024-10-10 03:12:40|4324.7|4318.7|4326.2|4320.2|4326.2|4320.2|4324.7|4318.7|0
1728529970000|2024-10-10 03:12:50|4326.7|4320.7|4327.2|4321.2|4327.2|4321.2|4326.7|4320.7|1
1728529990000|2024-10-10 03:13:10|4326.7|4320.7|4325.2|4319.2|4326.7|4320.7|4325.2|4319.2|14
1728530000000|2024-10-10 03:13:20|4325.7|4319.7|4325.2|4319.2|4325.7|4319.7|4325.2|4319.2|0
1728530010000|2024-10-10 03:13:30|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.4|4319.4|0
1728530020000|2024-10-10 03:13:40|4325.9|4319.9|4326.2|4320.2|4326.2|4320.2|4325.9|4319.9|0
1728530030000|2024-10-10 03:13:50|4325.9|4319.9|4326.7|4320.7|4327.2|4321.2|4325.9|4319.9|0
1728530040000|2024-10-10 03:14:00|4326.2|4320.2|4326.9|4320.9|4326.9|4320.9|4326.2|4320.2|0
1728530050000|2024-10-10 03:14:10|4326.7|4320.7|4326.2|4320.2|4326.7|4320.7|4326.2|4320.2|1
1728530060000|2024-10-10 03:14:20|4326.4|4320.4|4326.2|4320.2|4326.7|4320.7|4326.2|4320.2|0
1728530070000|2024-10-10 03:14:30|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|0
1728530080000|2024-10-10 03:14:40|4326.9|4320.9|4326.9|4320.9|4327.2|4321.2|4326.9|4320.9|0
1728530090000|2024-10-10 03:14:50|4327.2|4321.2|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|0
1728530100000|2024-10-10 03:15:00|4326.4|4320.4|4326.2|4320.2|4327.2|4321.2|4326.2|4320.2|0
1728530130000|2024-10-10 03:15:30|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1728530140000|2024-10-10 03:15:40|4325.7|4319.7|4325.2|4319.2|4326.7|4320.7|4325.2|4319.2|0
1728530150000|2024-10-10 03:15:50|4325.4|4319.4|4325.9|4319.9|4326.2|4320.2|4325.4|4319.4|0
1728530160000|2024-10-10 03:16:00|4326.2|4320.2|4326.2|4320.2|4326.9|4320.9|4326.2|4320.2|0
1728530170000|2024-10-10 03:16:10|4326.7|4320.7|4326.2|4320.2|4326.9|4320.9|4326.2|4320.2|0
1728530180000|2024-10-10 03:16:20|4326.9|4320.9|4327.2|4321.2|4327.2|4321.2|4326.2|4320.2|0
1728530190000|2024-10-10 03:16:30|4326.9|4320.9|4328.2|4322.2|4328.2|4322.2|4326.9|4320.9|0
1728530200000|2024-10-10 03:16:40|4327.7|4321.7|4328.2|4322.2|4328.2|4322.2|4327.7|4321.7|1
1728530210000|2024-10-10 03:16:50|4328.4|4322.4|4327.9|4321.9|4328.7|4322.7|4327.9|4321.9|2
1728530220000|2024-10-10 03:17:00|4327.4|4321.4|4327.9|4321.9|4328.7|4322.7|4327.2|4321.2|4
1728530230000|2024-10-10 03:17:10|4328.2|4322.2|4327.2|4321.2|4328.2|4322.2|4327.2|4321.2|0
1728530240000|2024-10-10 03:17:20|4326.9|4320.9|4328.2|4322.2|4328.4|4322.4|4326.9|4320.9|0
1728530250000|2024-10-10 03:17:30|4327.9|4321.9|4328.2|4322.2|4328.2|4322.2|4327.7|4321.7|0
1728530260000|2024-10-10 03:17:40|4328.7|4322.7|4328.2|4322.2|4328.7|4322.7|4328.2|4322.2|0
1728530270000|2024-10-10 03:17:50|4327.9|4321.9|4328.2|4322.2|4328.2|4322.2|4327.9|4321.9|0
1728530280000|2024-10-10 03:18:00|4327.9|4321.9|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|0
1728530290000|2024-10-10 03:18:10|4327.7|4321.7|4327.9|4321.9|4328.2|4322.2|4327.7|4321.7|0
1728530300000|2024-10-10 03:18:20|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|0
1728530310000|2024-10-10 03:18:30|4328.2|4322.2|4328.7|4322.7|4328.7|4322.7|4328.2|4322.2|0
1728530320000|2024-10-10 03:18:40|4328.9|4322.9|4329.7|4323.7|4329.7|4323.7|4328.7|4322.7|1
1728530330000|2024-10-10 03:18:50|4328.7|4322.7|4329.2|4323.2|4329.9|4323.9|4328.7|4322.7|2
1728530340000|2024-10-10 03:19:00|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.2|4322.2|0
1728530350000|2024-10-10 03:19:10|4328.2|4322.2|4328.9|4322.9|4328.9|4322.9|4328.2|4322.2|0
1728530360000|2024-10-10 03:19:20|4329.2|4323.2|4328.7|4322.7|4329.2|4323.2|4328.7|4322.7|0
1728530370000|2024-10-10 03:19:30|4328.9|4322.9|4328.4|4322.4|4328.9|4322.9|4328.4|4322.4|0
1728530380000|2024-10-10 03:19:40|4328.7|4322.7|4329.2|4323.2|4329.2|4323.2|4328.7|4322.7|0
1728530390000|2024-10-10 03:19:50|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.7|4322.7|0
1728530400000|2024-10-10 03:20:00|4328.7|4322.7|4328.2|4322.2|4328.9|4322.9|4328.1|4322.1|2
1728530410000|2024-10-10 03:20:10|4328.9|4322.9|4329.9|4323.9|4329.9|4323.9|4328.9|4322.9|0
1728530420000|2024-10-10 03:20:20|4329.7|4323.7|4329.4|4323.4|4329.7|4323.7|4328.9|4322.9|1
1728530430000|2024-10-10 03:20:30|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1728530440000|2024-10-10 03:20:40|4330.2|4324.2|4329.9|4323.9|4330.2|4324.2|4329.7|4323.7|4
1728530450000|2024-10-10 03:20:50|4330.2|4324.2|4329.9|4323.9|4330.4|4324.4|4329.9|4323.9|56
1728530460000|2024-10-10 03:21:00|4329.4|4323.4|4327.4|4321.4|4329.4|4323.4|4326.4|4320.4|41
1728530480000|2024-10-10 03:21:20|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4326.9|4320.9|1
1728530490000|2024-10-10 03:21:30|4327.1|4321.1|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|2
1728530500000|2024-10-10 03:21:40|4327.2|4321.2|4327.9|4321.9|4327.9|4321.9|4327.2|4321.2|1
1728530510000|2024-10-10 03:21:50|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|3
1728530530000|2024-10-10 03:22:10|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|1
1728530540000|2024-10-10 03:22:20|4327.4|4321.4|4326.1|4320.1|4327.4|4321.4|4325.9|4319.9|1
1728530550000|2024-10-10 03:22:30|4325.7|4319.7|4325.4|4319.4|4326.1|4320.1|4325.1|4319.1|0
1728530560000|2024-10-10 03:22:40|4325.2|4319.2|4324.1|4318.1|4325.2|4319.2|4324.1|4318.1|1
1728530570000|2024-10-10 03:22:50|4323.7|4317.7|4324.6|4318.6|4324.6|4318.6|4323.4|4317.4|2
1728530580000|2024-10-10 03:23:00|4324.4|4318.4|4324.1|4318.1|4324.4|4318.4|4324.1|4318.1|0
1728530590000|2024-10-10 03:23:10|4323.9|4317.9|4322.4|4316.4|4323.9|4317.9|4322.1|4316.1|0
1728530600000|2024-10-10 03:23:20|4322.1|4316.1|4322.4|4316.4|4322.4|4316.4|4322.1|4316.1|0
1728530610000|2024-10-10 03:23:30|4322.1|4316.1|4321.9|4315.9|4322.1|4316.1|4321.9|4315.9|0
1728530620000|2024-10-10 03:23:40|4322.1|4316.1|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|0
1728530630000|2024-10-10 03:23:50|4323.1|4317.1|4322.9|4316.9|4323.1|4317.1|4322.9|4316.9|0
1728530640000|2024-10-10 03:24:00|4322.6|4316.6|4321.9|4315.9|4322.6|4316.6|4321.9|4315.9|1
1728530650000|2024-10-10 03:24:10|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|3
1728530660000|2024-10-10 03:24:20|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4321.1|4315.1|1
1728530670000|2024-10-10 03:24:30|4320.9|4314.9|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|3
1728530680000|2024-10-10 03:24:40|4321.4|4315.4|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|2
1728530690000|2024-10-10 03:24:50|||||||||4
1728530700000|2024-10-10 03:25:00|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4321.2|4315.2|0
1728530710000|2024-10-10 03:25:10|4321.1|4315.1|4322.4|4316.4|4322.4|4316.4|4321.1|4315.1|1
1728530730000|2024-10-10 03:25:30|4322.7|4316.7|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|0
1728530740000|2024-10-10 03:25:40|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1728530750000|2024-10-10 03:25:50|4324.1|4318.1|4323.4|4317.4|4324.1|4318.1|4323.4|4317.4|0
1728530760000|2024-10-10 03:26:00|4323.1|4317.1|4321.4|4315.4|4323.1|4317.1|4321.4|4315.4|1
1728530770000|2024-10-10 03:26:10|4320.9|4314.9|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|0
1728530780000|2024-10-10 03:26:20|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4321.6|4315.6|0
1728530790000|2024-10-10 03:26:30|4322.1|4316.1|4322.4|4316.4|4322.4|4316.4|4322.1|4316.1|0
1728530810000|2024-10-10 03:26:50|4322.1|4316.1|4321.6|4315.6|4322.1|4316.1|4321.6|4315.6|0
1728530820000|2024-10-10 03:27:00|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|0
1728530830000|2024-10-10 03:27:10|4322.6|4316.6|4323.4|4317.4|4323.4|4317.4|4322.6|4316.6|0
1728530840000|2024-10-10 03:27:20|4323.6|4317.6|4324.4|4318.4|4325.1|4319.1|4323.6|4317.6|0
1728530870000|2024-10-10 03:27:50|4323.9|4317.9|4324.4|4318.4|4324.4|4318.4|4323.4|4317.4|0
1728530890000|2024-10-10 03:28:10|4323.9|4317.9|4323.4|4317.4|4323.9|4317.9|4323.4|4317.4|3
1728530910000|2024-10-10 03:28:30|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|0
1728530920000|2024-10-10 03:28:40|4323.4|4317.4|4323.9|4317.9|4324.1|4318.1|4323.4|4317.4|0
1728530930000|2024-10-10 03:28:50|4324.1|4318.1|4323.4|4317.4|4324.1|4318.1|4323.4|4317.4|0
1728530940000|2024-10-10 03:29:00|4324.1|4318.1|4323.4|4317.4|4324.1|4318.1|4323.4|4317.4|0
1728530960000|2024-10-10 03:29:20|4323.1|4317.1|4321.9|4315.9|4323.1|4317.1|4321.4|4315.4|2
1728530970000|2024-10-10 03:29:30|4322.1|4316.1|4321.4|4315.4|4322.4|4316.4|4321.4|4315.4|1
1728530980000|2024-10-10 03:29:40|4321.6|4315.6|4321.4|4315.4|4321.6|4315.6|4321.4|4315.4|0
1728531010000|2024-10-10 03:30:10|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4320.9|4314.9|0
1728531020000|2024-10-10 03:30:20|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1728531060000|2024-10-10 03:31:00|4319.1|4313.1|4318.4|4312.4|4319.1|4313.1|4318.4|4312.4|2
1728531100000|2024-10-10 03:31:40|4318.6|4312.6|4319.4|4313.4|4319.4|4313.4|4318.6|4312.6|0
1728531130000|2024-10-10 03:32:10|4319.6|4313.6|4319.4|4313.4|4319.6|4313.6|4319.4|4313.4|1
1728531140000|2024-10-10 03:32:20|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|0
1728531150000|2024-10-10 03:32:30|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1728531170000|2024-10-10 03:32:50|4319.7|4313.7|4319.9|4313.9|4319.9|4313.9|4319.7|4313.7|0
1728531280000|2024-10-10 03:34:40|4319.4|4313.4|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|2
1728531290000|2024-10-10 03:34:50|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4319.2|4313.2|0
1728531300000|2024-10-10 03:35:00|||||||||1
1728531310000|2024-10-10 03:35:10|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|0
1728531320000|2024-10-10 03:35:20|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1728531330000|2024-10-10 03:35:30|4318.9|4312.9|4319.1|4313.1|4319.4|4313.4|4318.9|4312.9|0
1728531340000|2024-10-10 03:35:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|0
1728531360000|2024-10-10 03:36:00|4319.4|4313.4|4318.9|4312.9|4319.7|4313.7|4318.9|4312.9|1
1728531370000|2024-10-10 03:36:10|4319.2|4313.2|4319.1|4313.1|4319.4|4313.4|4319.1|4313.1|0
1728531380000|2024-10-10 03:36:20|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1728531390000|2024-10-10 03:36:30|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728531400000|2024-10-10 03:36:40|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|2
1728531430000|2024-10-10 03:37:10|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.7|4312.7|0
1728531470000|2024-10-10 03:37:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728531500000|2024-10-10 03:38:20|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|1
1728531520000|2024-10-10 03:38:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|0
1728531530000|2024-10-10 03:38:50|4319.1|4313.1|4319.7|4313.7|4319.9|4313.9|4318.9|4312.9|3
1728531540000|2024-10-10 03:39:00|||||||||1
1728531550000|2024-10-10 03:39:10|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1728531590000|2024-10-10 03:39:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1728531600000|2024-10-10 03:40:00|4319.4|4313.4|4319.7|4313.7|4319.7|4313.7|4319.4|4313.4|6
1728531610000|2024-10-10 03:40:10|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|1
1728531660000|2024-10-10 03:41:00|||||||||1
1728531670000|2024-10-10 03:41:10|||||||||1
1728531750000|2024-10-10 03:42:30|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|0
1728531760000|2024-10-10 03:42:40|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728531770000|2024-10-10 03:42:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1728531800000|2024-10-10 03:43:20|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|0
1728531850000|2024-10-10 03:44:10|4320.4|4314.4|4320.2|4314.2|4320.4|4314.4|4320.2|4314.2|1
1728531890000|2024-10-10 03:44:50|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|0
1728531950000|2024-10-10 03:45:50|||||||||1
1728531960000|2024-10-10 03:46:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728531970000|2024-10-10 03:46:10|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1728531980000|2024-10-10 03:46:20|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|0
1728531990000|2024-10-10 03:46:30|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|0
1728532000000|2024-10-10 03:46:40|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|0
1728532020000|2024-10-10 03:47:00|4319.9|4313.9|4319.7|4313.7|4319.9|4313.9|4319.7|4313.7|0
1728532030000|2024-10-10 03:47:10|4319.9|4313.9|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|1
1728532060000|2024-10-10 03:47:40|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728532070000|2024-10-10 03:47:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1728532080000|2024-10-10 03:48:00|4319.9|4313.9|4319.7|4313.7|4319.9|4313.9|4319.7|4313.7|2
1728532090000|2024-10-10 03:48:10|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|7
1728532140000|2024-10-10 03:49:00|4319.9|4313.9|4319.7|4313.7|4319.9|4313.9|4319.7|4313.7|0
1728532150000|2024-10-10 03:49:10|4319.4|4313.4|4319.7|4313.7|4319.7|4313.7|4319.4|4313.4|0
1728532160000|2024-10-10 03:49:20|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1728532180000|2024-10-10 03:49:40|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1728532190000|2024-10-10 03:49:50|4319.4|4313.4|4319.7|4313.7|4319.7|4313.7|4319.4|4313.4|2
1728532200000|2024-10-10 03:50:00|4318.7|4312.7|4317.7|4311.7|4318.7|4312.7|4317.4|4311.4|7
1728532350000|2024-10-10 03:52:30|4318.2|4312.2|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|1
1728532360000|2024-10-10 03:52:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1728532370000|2024-10-10 03:52:50|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|0
1728532380000|2024-10-10 03:53:00|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|0
1728532390000|2024-10-10 03:53:10|4319.2|4313.2|4319.9|4313.9|4319.9|4313.9|4319.2|4313.2|0
1728532400000|2024-10-10 03:53:20|4319.7|4313.7|4319.7|4313.7|4319.9|4313.9|4319.7|4313.7|0
1728532410000|2024-10-10 03:53:30|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1728532420000|2024-10-10 03:53:40|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|0
1728532430000|2024-10-10 03:53:50|4319.2|4313.2|4319.2|4313.2|4319.4|4313.4|4318.9|4312.9|0
1728532440000|2024-10-10 03:54:00|4319.4|4313.4|4319.7|4313.7|4319.7|4313.7|4319.4|4313.4|0
1728532490000|2024-10-10 03:54:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1728532500000|2024-10-10 03:55:00|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|2
1728532510000|2024-10-10 03:55:10|4319.4|4313.4|4319.7|4313.7|4319.7|4313.7|4319.4|4313.4|0
1728532520000|2024-10-10 03:55:20|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|0
1728532550000|2024-10-10 03:55:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|1
1728532560000|2024-10-10 03:56:00|4319.7|4313.7|4319.9|4313.9|4319.9|4313.9|4319.7|4313.7|0
1728532590000|2024-10-10 03:56:30|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1728532600000|2024-10-10 03:56:40|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1728532630000|2024-10-10 03:57:10|4319.9|4313.9|4319.2|4313.2|4319.9|4313.9|4319.2|4313.2|1
1728532640000|2024-10-10 03:57:20|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|0
1728532690000|2024-10-10 03:58:10|4319.7|4313.7|4319.4|4313.4|4319.7|4313.7|4319.4|4313.4|1
1728532750000|2024-10-10 03:59:10|4319.7|4313.7|4319.9|4313.9|4319.9|4313.9|4319.7|4313.7|0
1728532780000|2024-10-10 03:59:40|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1728532790000|2024-10-10 03:59:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728532840000|2024-10-10 04:00:40|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1728532860000|2024-10-10 04:01:00|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.7|4313.7|1
1728532870000|2024-10-10 04:01:10|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1728532890000|2024-10-10 04:01:30|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|1
1728532900000|2024-10-10 04:01:40|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|0
1728532920000|2024-10-10 04:02:00|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|1
1728532940000|2024-10-10 04:02:20|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728532950000|2024-10-10 04:02:30|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1728532970000|2024-10-10 04:02:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728532980000|2024-10-10 04:03:00|4320.2|4314.2|4319.9|4313.9|4320.2|4314.2|4319.9|4313.9|0
1728533000000|2024-10-10 04:03:20|4320.2|4314.2|4320.2|4314.2|4320.4|4314.4|4320.2|4314.2|1
1728533010000|2024-10-10 04:03:30|4319.9|4313.9|4319.7|4313.7|4319.9|4313.9|4319.7|4313.7|0
1728533080000|2024-10-10 04:04:40|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|1
1728533090000|2024-10-10 04:04:50|||||||||2
1728533110000|2024-10-10 04:05:10|4322.4|4316.4|4324.2|4318.2|4324.4|4318.4|4322.4|4316.4|18
1728533160000|2024-10-10 04:06:00|||||||||1
1728533220000|2024-10-10 04:07:00|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|1
1728533230000|2024-10-10 04:07:10|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|0
1728533240000|2024-10-10 04:07:20|4322.4|4316.4|4322.2|4316.2|4322.4|4316.4|4322.2|4316.2|0
1728533250000|2024-10-10 04:07:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728533260000|2024-10-10 04:07:40|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1728533270000|2024-10-10 04:07:50|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1728533280000|2024-10-10 04:08:00|4320.9|4314.9|4321.7|4315.7|4321.7|4315.7|4320.9|4314.9|0
1728533290000|2024-10-10 04:08:10|||||||||1
1728533300000|2024-10-10 04:08:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1728533340000|2024-10-10 04:09:00|4321.2|4315.2|4320.9|4314.9|4321.2|4315.2|4320.9|4314.9|0
1728533360000|2024-10-10 04:09:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.2|4315.2|0
1728533380000|2024-10-10 04:09:40|4321.2|4315.2|4320.9|4314.9|4321.2|4315.2|4320.9|4314.9|0
1728533400000|2024-10-10 04:10:00|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1728533410000|2024-10-10 04:10:10|4321.2|4315.2|4321.2|4315.2|4321.4|4315.4|4321.2|4315.2|0
1728533420000|2024-10-10 04:10:20|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.7|4314.7|0
1728533450000|2024-10-10 04:10:50|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1728533460000|2024-10-10 04:11:00|||||||||1
1728533480000|2024-10-10 04:11:20|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1728533490000|2024-10-10 04:11:30|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1728533520000|2024-10-10 04:12:00|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4320.2|4314.2|2
1728533530000|2024-10-10 04:12:10|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1728533560000|2024-10-10 04:12:40|4320.9|4314.9|4320.7|4314.7|4320.9|4314.9|4320.7|4314.7|0
1728533570000|2024-10-10 04:12:50|4320.9|4314.9|4321.2|4315.2|4321.2|4315.2|4320.9|4314.9|0
1728533580000|2024-10-10 04:13:00|4320.9|4314.9|4321.2|4315.2|4321.2|4315.2|4320.9|4314.9|0
1728533590000|2024-10-10 04:13:10|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1728533600000|2024-10-10 04:13:20|4321.2|4315.2|4320.9|4314.9|4321.2|4315.2|4320.9|4314.9|0
1728533610000|2024-10-10 04:13:30|4321.2|4315.2|4320.9|4314.9|4321.2|4315.2|4320.9|4314.9|0
1728533650000|2024-10-10 04:14:10|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1728533670000|2024-10-10 04:14:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|2
1728533690000|2024-10-10 04:14:50|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1728533700000|2024-10-10 04:15:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728533720000|2024-10-10 04:15:20|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1728533730000|2024-10-10 04:15:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728533770000|2024-10-10 04:16:10|4322.4|4316.4|4322.7|4316.7|4322.9|4316.9|4322.4|4316.4|2
1728533780000|2024-10-10 04:16:20|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1728533790000|2024-10-10 04:16:30|4322.7|4316.7|4322.4|4316.4|4322.7|4316.7|4322.4|4316.4|0
1728533920000|2024-10-10 04:18:40|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|1
1728533930000|2024-10-10 04:18:50|4323.2|4317.2|4322.7|4316.7|4323.2|4317.2|4322.7|4316.7|1
1728533940000|2024-10-10 04:19:00|||||||||1
1728533950000|2024-10-10 04:19:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|2
1728533970000|2024-10-10 04:19:30|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1728533980000|2024-10-10 04:19:40|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1728534010000|2024-10-10 04:20:10|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|1
1728534060000|2024-10-10 04:21:00|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4323.2|4317.2|0
1728534080000|2024-10-10 04:21:20|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1728534120000|2024-10-10 04:22:00|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1728534140000|2024-10-10 04:22:20|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1728534210000|2024-10-10 04:23:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1728534220000|2024-10-10 04:23:40|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1728534230000|2024-10-10 04:23:50|4324.2|4318.2|4323.9|4317.9|4324.2|4318.2|4323.9|4317.9|0
1728534260000|2024-10-10 04:24:20|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1728534300000|2024-10-10 04:25:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1728534350000|2024-10-10 04:25:50|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1728534360000|2024-10-10 04:26:00|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|0
1728534400000|2024-10-10 04:26:40|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1728534410000|2024-10-10 04:26:50|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1728534420000|2024-10-10 04:27:00|4323.9|4317.9|4322.2|4316.2|4323.9|4317.9|4321.9|4315.9|1
1728534450000|2024-10-10 04:27:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728534480000|2024-10-10 04:28:00|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1728534490000|2024-10-10 04:28:10|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1728534500000|2024-10-10 04:28:20|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1728534510000|2024-10-10 04:28:30|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1728534520000|2024-10-10 04:28:40|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1728534530000|2024-10-10 04:28:50|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1728534540000|2024-10-10 04:29:00|4322.7|4316.7|4322.9|4316.9|4322.9|4316.9|4322.7|4316.7|0
1728534550000|2024-10-10 04:29:10|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1728534560000|2024-10-10 04:29:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1728534570000|2024-10-10 04:29:30|4322.7|4316.7|4322.9|4316.9|4322.9|4316.9|4322.7|4316.7|0
1728534580000|2024-10-10 04:29:40|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1728534590000|2024-10-10 04:29:50|4322.4|4316.4|4322.7|4316.7|4322.7|4316.7|4322.4|4316.4|1
1728534610000|2024-10-10 04:30:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1728534650000|2024-10-10 04:30:50|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|3
1728534680000|2024-10-10 04:31:20|4322.4|4316.4|4322.2|4316.2|4322.4|4316.4|4322.2|4316.2|0
1728534690000|2024-10-10 04:31:30|4322.4|4316.4|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|0
1728534700000|2024-10-10 04:31:40|4323.9|4317.9|4324.7|4318.7|4324.7|4318.7|4323.9|4317.9|0
1728534880000|2024-10-10 04:34:40|4324.4|4318.4|4324.2|4318.2|4324.4|4318.4|4324.2|4318.2|0
1728534910000|2024-10-10 04:35:10|4322.2|4316.2|4321.4|4315.4|4322.4|4316.4|4320.7|4314.7|33
1728534930000|2024-10-10 04:35:30|4321.7|4315.7|4321.4|4315.4|4321.7|4315.7|4321.4|4315.4|0
1728534940000|2024-10-10 04:35:40|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.4|4315.4|0
1728534950000|2024-10-10 04:35:50|4320.4|4314.4|4318.7|4312.7|4320.4|4314.4|4318.7|4312.7|10
1728534960000|2024-10-10 04:36:00|4319.4|4313.4|4318.1|4312.1|4319.4|4313.4|4318.1|4312.1|7
1728534970000|2024-10-10 04:36:10|4317.1|4311.1|4316.1|4310.1|4317.1|4311.1|4316.1|4310.1|14
1728534980000|2024-10-10 04:36:20|4315.9|4309.9|4315.1|4309.1|4315.9|4309.9|4315.1|4309.1|9
1728534990000|2024-10-10 04:36:30|4314.4|4308.4|4315.1|4309.1|4315.1|4309.1|4314.4|4308.4|10
1728535020000|2024-10-10 04:37:00|||||||||1
1728535030000|2024-10-10 04:37:10|||||||||2
1728535040000|2024-10-10 04:37:20|4317.4|4311.4|4318.4|4312.4|4318.4|4312.4|4317.2|4311.2|8
1728535050000|2024-10-10 04:37:30|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|2
1728535060000|2024-10-10 04:37:40|4318.1|4312.1|4317.4|4311.4|4318.1|4312.1|4317.4|4311.4|7
1728535070000|2024-10-10 04:37:50|4317.7|4311.7|4318.1|4312.1|4318.1|4312.1|4317.7|4311.7|0
1728535100000|2024-10-10 04:38:20|4317.9|4311.9|4317.1|4311.1|4317.9|4311.9|4317.1|4311.1|2
1728535110000|2024-10-10 04:38:30|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|5
1728535120000|2024-10-10 04:38:40|4315.7|4309.7|4315.9|4309.9|4315.9|4309.9|4315.1|4309.1|3
1728535130000|2024-10-10 04:38:50|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|6
1728535140000|2024-10-10 04:39:00|||||||||7
1728535150000|2024-10-10 04:39:10|||||||||11
1728535160000|2024-10-10 04:39:20|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|6
1728535170000|2024-10-10 04:39:30|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|0
1728535180000|2024-10-10 04:39:40|4316.4|4310.4|4316.1|4310.1|4316.4|4310.4|4316.1|4310.1|6
1728535190000|2024-10-10 04:39:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|3
1728535200000|2024-10-10 04:40:00|4316.1|4310.1|4318.1|4312.1|4318.1|4312.1|4316.1|4310.1|2
1728535230000|2024-10-10 04:40:30|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|1
1728535240000|2024-10-10 04:40:40|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4318.4|4312.4|0
1728535260000|2024-10-10 04:41:00|4318.6|4312.6|4319.1|4313.1|4319.1|4313.1|4318.6|4312.6|0
1728535270000|2024-10-10 04:41:10|4319.6|4313.6|4319.4|4313.4|4319.6|4313.6|4319.4|4313.4|1
1728535350000|2024-10-10 04:42:30|4319.6|4313.6|4320.4|4314.4|4320.4|4314.4|4319.6|4313.6|0
1728535370000|2024-10-10 04:42:50|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|7
1728535380000|2024-10-10 04:43:00|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728535390000|2024-10-10 04:43:10|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1728535450000|2024-10-10 04:44:10|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1728535470000|2024-10-10 04:44:30|4320.9|4314.9|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|0
1728535500000|2024-10-10 04:45:00|4320.6|4314.6|4320.9|4314.9|4320.9|4314.9|4320.6|4314.6|3
1728535550000|2024-10-10 04:45:50|||||||||1
1728535580000|2024-10-10 04:46:20|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4321.1|4315.1|0
1728535590000|2024-10-10 04:46:30|||||||||2
1728535620000|2024-10-10 04:47:00|4321.6|4315.6|4321.6|4315.6|4321.9|4315.9|4321.6|4315.6|0
1728535750000|2024-10-10 04:49:10|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|2
1728535760000|2024-10-10 04:49:20|4321.4|4315.4|4321.1|4315.1|4321.4|4315.4|4321.1|4315.1|0
1728535800000|2024-10-10 04:50:00|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1728535820000|2024-10-10 04:50:20|4321.1|4315.1|4321.1|4315.1|4321.1|4315.1|4320.9|4314.9|0
1728535850000|2024-10-10 04:50:50|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1728535860000|2024-10-10 04:51:00|4321.9|4315.9|4321.4|4315.4|4321.9|4315.9|4321.2|4315.2|1
1728535870000|2024-10-10 04:51:10|4321.1|4315.1|4320.6|4314.6|4321.1|4315.1|4320.4|4314.4|2
1728535890000|2024-10-10 04:51:30|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1728535910000|2024-10-10 04:51:50|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1728535970000|2024-10-10 04:52:50|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1728535980000|2024-10-10 04:53:00|4320.6|4314.6|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|2
1728535990000|2024-10-10 04:53:10|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1728536010000|2024-10-10 04:53:30|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|1
1728536020000|2024-10-10 04:53:40|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.4|4314.4|0
1728536030000|2024-10-10 04:53:50|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1728536050000|2024-10-10 04:54:10|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|0
1728536080000|2024-10-10 04:54:40|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1728536090000|2024-10-10 04:54:50|4320.4|4314.4|4319.4|4313.4|4320.4|4314.4|4319.4|4313.4|3
1728536180000|2024-10-10 04:56:20|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4320.2|4314.2|1
1728536190000|2024-10-10 04:56:30|4320.7|4314.7|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|1
1728536200000|2024-10-10 04:56:40|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1728536220000|2024-10-10 04:57:00|4320.9|4314.9|4320.2|4314.2|4320.9|4314.9|4320.2|4314.2|3
1728536230000|2024-10-10 04:57:10|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|1
1728536290000|2024-10-10 04:58:10|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1728536340000|2024-10-10 04:59:00|4318.9|4312.9|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|0
1728536360000|2024-10-10 04:59:20|4318.7|4312.7|4318.4|4312.4|4318.7|4312.7|4318.4|4312.4|0
1728536390000|2024-10-10 04:59:50|4317.9|4311.9|4318.2|4312.2|4318.2|4312.2|4317.9|4311.9|0
1728536400000|2024-10-10 05:00:00|||||||||1
1728536410000|2024-10-10 05:00:10|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|1
1728536420000|2024-10-10 05:00:20|4317.7|4311.7|4317.7|4311.7|4317.9|4311.9|4317.7|4311.7|1
1728536430000|2024-10-10 05:00:30|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.7|4311.7|0
1728536440000|2024-10-10 05:00:40|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|0
1728536460000|2024-10-10 05:01:00|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1728536480000|2024-10-10 05:01:20|4318.2|4312.2|4318.2|4312.2|4318.4|4312.4|4318.2|4312.2|0
1728536510000|2024-10-10 05:01:50|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|0
1728536520000|2024-10-10 05:02:00|4318.7|4312.7|4316.2|4310.2|4319.2|4313.2|4316.2|4310.2|3
1728536580000|2024-10-10 05:03:00|4316.9|4310.9|4316.7|4310.7|4316.9|4310.9|4316.7|4310.7|10
1728536590000|2024-10-10 05:03:10|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1728536660000|2024-10-10 05:04:20|4316.7|4310.7|4316.4|4310.4|4316.7|4310.7|4316.4|4310.4|0
1728536670000|2024-10-10 05:04:30|4316.7|4310.7|4317.4|4311.4|4317.4|4311.4|4316.7|4310.7|0
1728536700000|2024-10-10 05:05:00|4317.2|4311.2|4317.4|4311.4|4317.4|4311.4|4317.2|4311.2|0
1728536720000|2024-10-10 05:05:20|||||||||2
1728536790000|2024-10-10 05:06:30|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728536810000|2024-10-10 05:06:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|1
1728536820000|2024-10-10 05:07:00|4316.2|4310.2|4315.2|4309.2|4316.2|4310.2|4315.2|4309.2|0
1728536890000|2024-10-10 05:08:10|4314.9|4308.9|4315.2|4309.2|4315.2|4309.2|4314.9|4308.9|0
1728536900000|2024-10-10 05:08:20|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|1
1728536910000|2024-10-10 05:08:30|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728536920000|2024-10-10 05:08:40|4315.4|4309.4|4315.2|4309.2|4315.4|4309.4|4315.2|4309.2|1
1728536980000|2024-10-10 05:09:40|4315.4|4309.4|4315.2|4309.2|4315.4|4309.4|4315.2|4309.2|0
1728536990000|2024-10-10 05:09:50|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1728537000000|2024-10-10 05:10:00|4315.2|4309.2|4314.4|4308.4|4315.2|4309.2|4314.4|4308.4|1
1728537010000|2024-10-10 05:10:10|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.4|4308.4|0
1728537020000|2024-10-10 05:10:20|4314.4|4308.4|4314.7|4308.7|4314.7|4308.7|4314.4|4308.4|0
1728537030000|2024-10-10 05:10:30|4314.4|4308.4|4314.7|4308.7|4314.7|4308.7|4314.4|4308.4|0
1728537040000|2024-10-10 05:10:40|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|0
1728537060000|2024-10-10 05:11:00|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728537110000|2024-10-10 05:11:50|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|1
1728537130000|2024-10-10 05:12:10|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1728537190000|2024-10-10 05:13:10|4314.2|4308.2|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|1
1728537210000|2024-10-10 05:13:30|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|3
1728537230000|2024-10-10 05:13:50|4313.2|4307.2|4313.4|4307.4|4313.9|4307.9|4313.2|4307.2|4
1728537240000|2024-10-10 05:14:00|4313.7|4307.7|4314.4|4308.4|4314.4|4308.4|4313.7|4307.7|0
1728537270000|2024-10-10 05:14:30|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|1
1728537300000|2024-10-10 05:15:00|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1728537380000|2024-10-10 05:16:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|1
1728537400000|2024-10-10 05:16:40|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|6
1728537420000|2024-10-10 05:17:00|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|2
1728537430000|2024-10-10 05:17:10|4313.7|4307.7|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|1
1728537450000|2024-10-10 05:17:30|4313.7|4307.7|4313.4|4307.4|4313.7|4307.7|4313.4|4307.4|0
1728537460000|2024-10-10 05:17:40|4313.2|4307.2|4313.4|4307.4|4313.4|4307.4|4313.2|4307.2|0
1728537470000|2024-10-10 05:17:50|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|0
1728537480000|2024-10-10 05:18:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4
1728537510000|2024-10-10 05:18:30|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4312.2|4306.2|1
1728537540000|2024-10-10 05:19:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|1
1728537550000|2024-10-10 05:19:10|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|2
1728537570000|2024-10-10 05:19:30|||||||||1
1728537580000|2024-10-10 05:19:40|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|1
1728537590000|2024-10-10 05:19:50|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4311.9|4305.9|0
1728537610000|2024-10-10 05:20:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|1
1728537620000|2024-10-10 05:20:20|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1728537640000|2024-10-10 05:20:40|4312.4|4306.4|4312.2|4306.2|4312.4|4306.4|4312.2|4306.2|0
1728537660000|2024-10-10 05:21:00|||||||||1
1728537670000|2024-10-10 05:21:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728537680000|2024-10-10 05:21:20|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|1
1728537710000|2024-10-10 05:21:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728537720000|2024-10-10 05:22:00|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.9|4306.9|0
1728537730000|2024-10-10 05:22:10|4311.9|4305.9|4312.2|4306.2|4312.2|4306.2|4311.9|4305.9|4
1728537760000|2024-10-10 05:22:40|4313.4|4307.4|4313.4|4307.4|4313.7|4307.7|4313.4|4307.4|1
1728537770000|2024-10-10 05:22:50|4313.2|4307.2|4314.2|4308.2|4314.2|4308.2|4312.9|4306.9|1
1728537790000|2024-10-10 05:23:10|4314.4|4308.4|4314.2|4308.2|4314.9|4308.9|4314.2|4308.2|3
1728537800000|2024-10-10 05:23:20|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1728537820000|2024-10-10 05:23:40|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|0
1728537830000|2024-10-10 05:23:50|4315.7|4309.7|4315.9|4309.9|4315.9|4309.9|4315.7|4309.7|1
1728537840000|2024-10-10 05:24:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1728537850000|2024-10-10 05:24:10|4316.2|4310.2|4315.9|4309.9|4316.2|4310.2|4315.9|4309.9|0
1728537860000|2024-10-10 05:24:20|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4315.2|4309.2|2
1728537870000|2024-10-10 05:24:30|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1728537880000|2024-10-10 05:24:40|4316.9|4310.9|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|0
1728537890000|2024-10-10 05:24:50|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728537900000|2024-10-10 05:25:00|4318.4|4312.4|4317.4|4311.4|4318.4|4312.4|4317.4|4311.4|1
1728537910000|2024-10-10 05:25:10|4318.2|4312.2|4317.4|4311.4|4318.2|4312.2|4317.4|4311.4|1
1728537920000|2024-10-10 05:25:20|4318.4|4312.4|4318.7|4312.7|4319.2|4313.2|4318.4|4312.4|1
1728537930000|2024-10-10 05:25:30|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|0
1728537940000|2024-10-10 05:25:40|||||||||1
1728537950000|2024-10-10 05:25:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|0
1728537970000|2024-10-10 05:26:10|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|3
1728537990000|2024-10-10 05:26:30|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|0
1728538000000|2024-10-10 05:26:40|4320.2|4314.2|4319.9|4313.9|4320.2|4314.2|4319.9|4313.9|0
1728538010000|2024-10-10 05:26:50|4319.4|4313.4|4320.4|4314.4|4320.4|4314.4|4319.4|4313.4|3
1728538020000|2024-10-10 05:27:00|4320.2|4314.2|4319.4|4313.4|4320.2|4314.2|4319.4|4313.4|0
1728538040000|2024-10-10 05:27:20|4319.7|4313.7|4319.4|4313.4|4319.7|4313.7|4319.4|4313.4|0
1728538050000|2024-10-10 05:27:30|4319.7|4313.7|4321.4|4315.4|4321.4|4315.4|4319.7|4313.7|1
1728538060000|2024-10-10 05:27:40|||||||||1
1728538070000|2024-10-10 05:27:50|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1728538100000|2024-10-10 05:28:20|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|2
1728538110000|2024-10-10 05:28:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728538120000|2024-10-10 05:28:40|4321.4|4315.4|4322.2|4316.2|4322.2|4316.2|4321.4|4315.4|0
1728538130000|2024-10-10 05:28:50|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1728538140000|2024-10-10 05:29:00|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4321.4|4315.4|0
1728538150000|2024-10-10 05:29:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1728538160000|2024-10-10 05:29:20|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1728538190000|2024-10-10 05:29:50|4323.9|4317.9|4322.9|4316.9|4323.9|4317.9|4322.9|4316.9|2
1728538200000|2024-10-10 05:30:00|4323.2|4317.2|4319.2|4313.2|4323.2|4317.2|4318.4|4312.4|3
1728538210000|2024-10-10 05:30:10|4318.7|4312.7|4318.4|4312.4|4319.2|4313.2|4318.4|4312.4|0
1728538220000|2024-10-10 05:30:20|4318.7|4312.7|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|0
1728538230000|2024-10-10 05:30:30|4318.4|4312.4|4318.4|4312.4|4319.4|4313.4|4318.2|4312.2|3
1728538240000|2024-10-10 05:30:40|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.4|4311.4|3
1728538250000|2024-10-10 05:30:50|4318.2|4312.2|4318.4|4312.4|4319.2|4313.2|4317.7|4311.7|1
1728538300000|2024-10-10 05:31:40|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.9|4311.9|0
1728538310000|2024-10-10 05:31:50|4318.4|4312.4|4319.2|4313.2|4319.4|4313.4|4318.2|4312.2|0
1728538320000|2024-10-10 05:32:00|4319.4|4313.4|4318.2|4312.2|4319.4|4313.4|4318.2|4312.2|1
1728538330000|2024-10-10 05:32:10|||||||||1
1728538340000|2024-10-10 05:32:20|4317.9|4311.9|4317.7|4311.7|4317.9|4311.9|4317.4|4311.4|2
1728538350000|2024-10-10 05:32:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1728538360000|2024-10-10 05:32:40|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4316.7|4310.7|0
1728538370000|2024-10-10 05:32:50|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|1
1728538380000|2024-10-10 05:33:00|4317.9|4311.9|4317.4|4311.4|4318.2|4312.2|4317.4|4311.4|0
1728538390000|2024-10-10 05:33:10|4317.7|4311.7|4317.2|4311.2|4318.4|4312.4|4317.2|4311.2|0
1728538400000|2024-10-10 05:33:20|4317.4|4311.4|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|0
1728538410000|2024-10-10 05:33:30|4317.2|4311.2|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|0
1728538430000|2024-10-10 05:33:50|4317.2|4311.2|4316.4|4310.4|4317.2|4311.2|4316.2|4310.2|1
1728538440000|2024-10-10 05:34:00|4316.2|4310.2|4316.4|4310.4|4317.2|4311.2|4316.2|4310.2|0
1728538470000|2024-10-10 05:34:30|4316.7|4310.7|4317.2|4311.2|4317.2|4311.2|4316.7|4310.7|0
1728538480000|2024-10-10 05:34:40|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1728538490000|2024-10-10 05:34:50|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1728538500000|2024-10-10 05:35:00|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|2
1728538510000|2024-10-10 05:35:10|4317.7|4311.7|4316.4|4310.4|4317.7|4311.7|4316.4|4310.4|1
1728538520000|2024-10-10 05:35:20|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|0
1728538530000|2024-10-10 05:35:30|4316.2|4310.2|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|1
1728538550000|2024-10-10 05:35:50|4315.9|4309.9|4315.9|4309.9|4316.4|4310.4|4315.7|4309.7|0
1728538560000|2024-10-10 05:36:00|4315.7|4309.7|4314.9|4308.9|4315.7|4309.7|4314.9|4308.9|0
1728538570000|2024-10-10 05:36:10|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|0
1728538580000|2024-10-10 05:36:20|4315.2|4309.2|4314.4|4308.4|4315.2|4309.2|4314.4|4308.4|0
1728538590000|2024-10-10 05:36:30|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|0
1728538600000|2024-10-10 05:36:40|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|0
1728538610000|2024-10-10 05:36:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|0
1728538630000|2024-10-10 05:37:10|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|0
1728538640000|2024-10-10 05:37:20|4316.2|4310.2|4315.7|4309.7|4316.2|4310.2|4315.7|4309.7|0
1728538650000|2024-10-10 05:37:30|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|0
1728538690000|2024-10-10 05:38:10|4316.7|4310.7|4317.2|4311.2|4317.2|4311.2|4316.7|4310.7|0
1728538700000|2024-10-10 05:38:20|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|0
1728538730000|2024-10-10 05:38:50|4316.2|4310.2|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|0
1728538750000|2024-10-10 05:39:10|4316.2|4310.2|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|0
1728538760000|2024-10-10 05:39:20|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1728538770000|2024-10-10 05:39:30|4316.7|4310.7|4316.7|4310.7|4316.9|4310.9|4316.7|4310.7|0
1728538780000|2024-10-10 05:39:40|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728538790000|2024-10-10 05:39:50|4318.4|4312.4|4317.4|4311.4|4318.4|4312.4|4317.4|4311.4|3
1728538820000|2024-10-10 05:40:20|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1728538830000|2024-10-10 05:40:30|4317.2|4311.2|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|0
1728538840000|2024-10-10 05:40:40|4317.2|4311.2|4318.4|4312.4|4318.4|4312.4|4317.2|4311.2|1
1728538850000|2024-10-10 05:40:50|4317.9|4311.9|4318.4|4312.4|4318.4|4312.4|4317.7|4311.7|0
1728538860000|2024-10-10 05:41:00|4318.2|4312.2|4317.7|4311.7|4318.2|4312.2|4317.7|4311.7|0
1728538870000|2024-10-10 05:41:10|4317.2|4311.2|4317.4|4311.4|4317.4|4311.4|4317.2|4311.2|0
1728538880000|2024-10-10 05:41:20|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|0
1728538890000|2024-10-10 05:41:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1728538900000|2024-10-10 05:41:40|4317.7|4311.7|4318.2|4312.2|4318.4|4312.4|4317.7|4311.7|0
1728538920000|2024-10-10 05:42:00|4318.4|4312.4|4319.2|4313.2|4319.4|4313.4|4318.4|4312.4|1
1728538930000|2024-10-10 05:42:10|4319.4|4313.4|4318.4|4312.4|4319.4|4313.4|4318.4|4312.4|1
1728538950000|2024-10-10 05:42:30|4318.2|4312.2|4318.4|4312.4|4318.4|4312.4|4317.7|4311.7|0
1728538970000|2024-10-10 05:42:50|4319.2|4313.2|4318.4|4312.4|4319.2|4313.2|4318.4|4312.4|1
1728538980000|2024-10-10 05:43:00|4318.9|4312.9|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|1
1728538990000|2024-10-10 05:43:10|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.2|4312.2|0
1728539000000|2024-10-10 05:43:20|4318.7|4312.7|4319.4|4313.4|4319.4|4313.4|4318.7|4312.7|0
1728539030000|2024-10-10 05:43:50|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1728539040000|2024-10-10 05:44:00|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.2|4313.2|0
1728539060000|2024-10-10 05:44:20|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1728539090000|2024-10-10 05:44:50|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|0
1728539100000|2024-10-10 05:45:00|4319.2|4313.2|4317.4|4311.4|4319.2|4313.2|4317.4|4311.4|4
1728539120000|2024-10-10 05:45:20|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4317.7|4311.7|0
1728539130000|2024-10-10 05:45:30|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1728539140000|2024-10-10 05:45:40|4313.4|4307.4|4313.2|4307.2|4313.4|4307.4|4313.2|4307.2|31
1728539160000|2024-10-10 05:46:00|4315.2|4309.2|4316.2|4310.2|4316.2|4310.2|4315.2|4309.2|6
1728539170000|2024-10-10 05:46:10|4315.9|4309.9|4312.9|4306.9|4316.2|4310.2|4312.9|4306.9|11
1728539180000|2024-10-10 05:46:20|||||||||1
1728539190000|2024-10-10 05:46:30|||||||||2
1728539220000|2024-10-10 05:47:00|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|16
1728539230000|2024-10-10 05:47:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|2
1728539240000|2024-10-10 05:47:20|||||||||3
1728539250000|2024-10-10 05:47:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728539280000|2024-10-10 05:48:00|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|1
1728539300000|2024-10-10 05:48:20|4311.9|4305.9|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|0
1728539310000|2024-10-10 05:48:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728539330000|2024-10-10 05:48:50|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|2
1728539340000|2024-10-10 05:49:00|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1728539350000|2024-10-10 05:49:10|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|1
1728539360000|2024-10-10 05:49:20|4310.9|4304.9|4311.2|4305.2|4311.2|4305.2|4310.9|4304.9|1
1728539370000|2024-10-10 05:49:30|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|2
1728539380000|2024-10-10 05:49:40|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|1
1728539390000|2024-10-10 05:49:50|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|2
1728539400000|2024-10-10 05:50:00|4311.7|4305.7|4311.9|4305.9|4312.4|4306.4|4311.4|4305.4|0
1728539410000|2024-10-10 05:50:10|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|2
1728539450000|2024-10-10 05:50:50|4313.2|4307.2|4314.4|4308.4|4314.4|4308.4|4313.2|4307.2|1
1728539460000|2024-10-10 05:51:00|4314.7|4308.7|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|3
1728539470000|2024-10-10 05:51:10|4314.4|4308.4|4316.2|4310.2|4316.2|4310.2|4314.4|4308.4|0
1728539490000|2024-10-10 05:51:30|4315.9|4309.9|4316.2|4310.2|4316.2|4310.2|4315.9|4309.9|2
1728539500000|2024-10-10 05:51:40|4316.9|4310.9|4317.2|4311.2|4317.2|4311.2|4316.9|4310.9|1
1728539510000|2024-10-10 05:51:50|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|0
1728539520000|2024-10-10 05:52:00|4318.2|4312.2|4319.2|4313.2|4319.4|4313.4|4317.9|4311.9|1
1728539530000|2024-10-10 05:52:10|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|0
1728539540000|2024-10-10 05:52:20|4319.2|4313.2|4318.9|4312.9|4319.2|4313.2|4318.4|4312.4|3
1728539550000|2024-10-10 05:52:30|4319.4|4313.4|4317.4|4311.4|4319.4|4313.4|4317.4|4311.4|3
1728539560000|2024-10-10 05:52:40|4317.7|4311.7|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|0
1728539570000|2024-10-10 05:52:50|4317.9|4311.9|4318.4|4312.4|4318.4|4312.4|4317.9|4311.9|0
1728539580000|2024-10-10 05:53:00|4318.2|4312.2|4316.7|4310.7|4318.2|4312.2|4316.7|4310.7|3
1728539590000|2024-10-10 05:53:10|4316.4|4310.4|4316.4|4310.4|4316.7|4310.7|4316.4|4310.4|0
1728539600000|2024-10-10 05:53:20|4316.7|4310.7|4316.4|4310.4|4316.7|4310.7|4316.4|4310.4|0
1728539610000|2024-10-10 05:53:30|4316.7|4310.7|4316.4|4310.4|4316.7|4310.7|4316.4|4310.4|0
1728539620000|2024-10-10 05:53:40|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|0
1728539630000|2024-10-10 05:53:50|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1728539640000|2024-10-10 05:54:00|4315.4|4309.4|4315.7|4309.7|4315.9|4309.9|4315.4|4309.4|0
1728539650000|2024-10-10 05:54:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.7|4309.7|0
1728539660000|2024-10-10 05:54:20|4315.4|4309.4|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|0
1728539680000|2024-10-10 05:54:40|4314.9|4308.9|4314.4|4308.4|4315.2|4309.2|4314.4|4308.4|1
1728539690000|2024-10-10 05:54:50|4314.7|4308.7|4314.4|4308.4|4314.7|4308.7|4314.4|4308.4|0
1728539700000|2024-10-10 05:55:00|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|0
1728539710000|2024-10-10 05:55:10|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4314.2|4308.2|0
1728539720000|2024-10-10 05:55:20|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1728539730000|2024-10-10 05:55:30|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|3
1728539740000|2024-10-10 05:55:40|4313.9|4307.9|4314.2|4308.2|4314.2|4308.2|4313.9|4307.9|0
1728539750000|2024-10-10 05:55:50|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|1
1728539760000|2024-10-10 05:56:00|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.9|4306.9|3
1728539770000|2024-10-10 05:56:10|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4312.9|4306.9|0
1728539780000|2024-10-10 05:56:20|4312.9|4306.9|4313.4|4307.4|4313.7|4307.7|4312.9|4306.9|2
1728539790000|2024-10-10 05:56:30|4313.2|4307.2|4313.4|4307.4|4313.4|4307.4|4313.2|4307.2|1
1728539800000|2024-10-10 05:56:40|4313.7|4307.7|4314.9|4308.9|4314.9|4308.9|4313.7|4307.7|1
1728539830000|2024-10-10 05:57:10|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|0
1728539840000|2024-10-10 05:57:20|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728539860000|2024-10-10 05:57:40|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1728539870000|2024-10-10 05:57:50|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|0
1728539880000|2024-10-10 05:58:00|4314.2|4308.2|4315.4|4309.4|4315.4|4309.4|4314.2|4308.2|3
1728539930000|2024-10-10 05:58:50|4315.2|4309.2|4314.4|4308.4|4315.2|4309.2|4314.2|4308.2|1
1728539970000|2024-10-10 05:59:30|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|2
1728540000000|2024-10-10 06:00:00|4314.2|4308.2|4313.4|4307.4|4314.4|4308.4|4312.9|4306.9|1
1728540010000|2024-10-10 06:00:10|4313.7|4307.7|4313.9|4307.9|4313.9|4307.9|4313.7|4307.7|0
1728540020000|2024-10-10 06:00:20|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|1
1728540060000|2024-10-10 06:01:00|4312.2|4306.2|4313.9|4307.9|4313.9|4307.9|4312.2|4306.2|1
1728540070000|2024-10-10 06:01:10|4314.2|4308.2|4313.9|4307.9|4314.2|4308.2|4313.9|4307.9|0
1728540100000|2024-10-10 06:01:40|4314.4|4308.4|4314.4|4308.4|4314.7|4308.7|4314.4|4308.4|0
1728540120000|2024-10-10 06:02:00|4314.7|4308.7|4314.9|4308.9|4314.9|4308.9|4314.7|4308.7|0
1728540130000|2024-10-10 06:02:10|4315.2|4309.2|4314.2|4308.2|4315.2|4309.2|4313.9|4307.9|1
1728540140000|2024-10-10 06:02:20|4314.4|4308.4|4314.2|4308.2|4314.4|4308.4|4313.9|4307.9|1
1728540150000|2024-10-10 06:02:30|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|0
1728540160000|2024-10-10 06:02:40|4313.7|4307.7|4313.4|4307.4|4313.7|4307.7|4313.4|4307.4|0
1728540170000|2024-10-10 06:02:50|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1728540180000|2024-10-10 06:03:00|4313.9|4307.9|4313.4|4307.4|4314.2|4308.2|4313.4|4307.4|0
1728540210000|2024-10-10 06:03:30|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.9|4306.9|0
1728540230000|2024-10-10 06:03:50|||||||||2
1728540240000|2024-10-10 06:04:00|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|5
1728540250000|2024-10-10 06:04:10|4311.2|4305.2|4311.4|4305.4|4311.4|4305.4|4311.2|4305.2|1
1728540260000|2024-10-10 06:04:20|4311.7|4305.7|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|0
1728540280000|2024-10-10 06:04:40|4311.7|4305.7|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|0
1728540300000|2024-10-10 06:05:00|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|1
1728540310000|2024-10-10 06:05:10|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|2
1728540320000|2024-10-10 06:05:20|4311.2|4305.2|4310.9|4304.9|4311.2|4305.2|4310.9|4304.9|0
1728540340000|2024-10-10 06:05:40|4311.2|4305.2|4311.9|4305.9|4311.9|4305.9|4311.2|4305.2|1
1728540350000|2024-10-10 06:05:50|4312.2|4306.2|4312.4|4306.4|4312.4|4306.4|4312.2|4306.2|1
1728540360000|2024-10-10 06:06:00|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728540380000|2024-10-10 06:06:20|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|2
1728540390000|2024-10-10 06:06:30|4311.9|4305.9|4312.2|4306.2|4312.2|4306.2|4311.9|4305.9|1
1728540400000|2024-10-10 06:06:40|4312.4|4306.4|4312.7|4306.7|4312.7|4306.7|4312.4|4306.4|0
1728540410000|2024-10-10 06:06:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728540420000|2024-10-10 06:07:00|4313.2|4307.2|4315.2|4309.2|4315.4|4309.4|4313.2|4307.2|4
1728540430000|2024-10-10 06:07:10|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1728540440000|2024-10-10 06:07:20|4315.9|4309.9|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|0
1728540450000|2024-10-10 06:07:30|4316.7|4310.7|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|1
1728540460000|2024-10-10 06:07:40|4316.7|4310.7|4316.4|4310.4|4316.7|4310.7|4316.4|4310.4|1
1728540480000|2024-10-10 06:08:00|4315.9|4309.9|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|2
1728540490000|2024-10-10 06:08:10|4315.9|4309.9|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|1
1728540500000|2024-10-10 06:08:20|4316.2|4310.2|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|0
1728540510000|2024-10-10 06:08:30|4316.2|4310.2|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|0
1728540520000|2024-10-10 06:08:40|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|1
1728540530000|2024-10-10 06:08:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728540540000|2024-10-10 06:09:00|4316.2|4310.2|4317.4|4311.4|4317.9|4311.9|4315.9|4309.9|2
1728540550000|2024-10-10 06:09:10|4317.7|4311.7|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|0
1728540560000|2024-10-10 06:09:20|4317.9|4311.9|4317.4|4311.4|4318.2|4312.2|4317.4|4311.4|0
1728540600000|2024-10-10 06:10:00|4318.2|4312.2|4318.4|4312.4|4318.4|4312.4|4317.4|4311.4|0
1728540630000|2024-10-10 06:10:30|4318.9|4312.9|4318.4|4312.4|4319.2|4313.2|4318.4|4312.4|3
1728540640000|2024-10-10 06:10:40|4318.7|4312.7|4318.4|4312.4|4318.9|4312.9|4318.4|4312.4|0
1728540650000|2024-10-10 06:10:50|4318.7|4312.7|4319.9|4313.9|4319.9|4313.9|4318.7|4312.7|0
1728540660000|2024-10-10 06:11:00|4319.4|4313.4|4319.4|4313.4|4319.9|4313.9|4319.4|4313.4|0
1728540670000|2024-10-10 06:11:10|4319.9|4313.9|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|0
1728540680000|2024-10-10 06:11:20|4319.4|4313.4|4319.2|4313.2|4319.4|4313.4|4319.2|4313.2|0
1728540690000|2024-10-10 06:11:30|4318.9|4312.9|4318.4|4312.4|4318.9|4312.9|4318.4|4312.4|3
1728540700000|2024-10-10 06:11:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1728540710000|2024-10-10 06:11:50|4318.4|4312.4|4318.4|4312.4|4319.2|4313.2|4318.4|4312.4|0
1728540720000|2024-10-10 06:12:00|4318.7|4312.7|4318.9|4312.9|4319.4|4313.4|4318.4|4312.4|0
1728540730000|2024-10-10 06:12:10|4319.2|4313.2|4318.9|4312.9|4319.2|4313.2|4318.9|4312.9|0
1728540740000|2024-10-10 06:12:20|4319.4|4313.4|4320.4|4314.4|4320.4|4314.4|4319.4|4313.4|2
1728540750000|2024-10-10 06:12:30|4320.2|4314.2|4319.4|4313.4|4320.2|4314.2|4319.4|4313.4|0
1728540760000|2024-10-10 06:12:40|4319.7|4313.7|4319.4|4313.4|4320.2|4314.2|4319.4|4313.4|0
1728540770000|2024-10-10 06:12:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1728540780000|2024-10-10 06:13:00|4320.4|4314.4|4320.9|4314.9|4321.2|4315.2|4320.4|4314.4|1
1728540790000|2024-10-10 06:13:10|4320.7|4314.7|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|0
1728540800000|2024-10-10 06:13:20|4321.4|4315.4|4322.2|4316.2|4322.2|4316.2|4321.4|4315.4|2
1728540810000|2024-10-10 06:13:30|4321.4|4315.4|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|2
1728540820000|2024-10-10 06:13:40|4321.4|4315.4|4321.9|4315.9|4321.9|4315.9|4321.4|4315.4|0
1728540830000|2024-10-10 06:13:50|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.2|4315.2|0
1728540840000|2024-10-10 06:14:00|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4321.2|4315.2|0
1728540850000|2024-10-10 06:14:10|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4321.2|4315.2|0
1728540860000|2024-10-10 06:14:20|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.4|4314.4|1
1728540870000|2024-10-10 06:14:30|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.2|4314.2|0
1728540880000|2024-10-10 06:14:40|4320.2|4314.2|4319.2|4313.2|4320.4|4314.4|4319.2|4313.2|2
1728540890000|2024-10-10 06:14:50|4319.4|4313.4|4319.2|4313.2|4319.4|4313.4|4319.2|4313.2|1
1728540900000|2024-10-10 06:15:00|4318.9|4312.9|4318.4|4312.4|4318.9|4312.9|4318.4|4312.4|2
1728540910000|2024-10-10 06:15:10|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4
1728540920000|2024-10-10 06:15:20|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4320.2|4314.2|0
1728540940000|2024-10-10 06:15:40|4320.2|4314.2|4319.4|4313.4|4320.4|4314.4|4319.4|4313.4|2
1728540950000|2024-10-10 06:15:50|4319.7|4313.7|4320.4|4314.4|4320.4|4314.4|4319.7|4313.7|0
1728540980000|2024-10-10 06:16:20|4320.2|4314.2|4319.4|4313.4|4320.2|4314.2|4319.4|4313.4|1
1728540990000|2024-10-10 06:16:30|4318.7|4312.7|4318.4|4312.4|4318.7|4312.7|4318.4|4312.4|2
1728541000000|2024-10-10 06:16:40|4318.2|4312.2|4318.2|4312.2|4318.4|4312.4|4318.2|4312.2|0
1728541010000|2024-10-10 06:16:50|4317.7|4311.7|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|0
1728541020000|2024-10-10 06:17:00|4317.7|4311.7|4317.7|4311.7|4318.2|4312.2|4317.7|4311.7|0
1728541030000|2024-10-10 06:17:10|4317.9|4311.9|4318.4|4312.4|4318.4|4312.4|4317.9|4311.9|1
1728541050000|2024-10-10 06:17:30|4317.9|4311.9|4317.7|4311.7|4317.9|4311.9|4317.7|4311.7|0
1728541060000|2024-10-10 06:17:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1728541070000|2024-10-10 06:17:50|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|0
1728541080000|2024-10-10 06:18:00|4318.2|4312.2|4318.7|4312.7|4318.7|4312.7|4318.2|4312.2|1
1728541090000|2024-10-10 06:18:10|4319.2|4313.2|4318.2|4312.2|4319.2|4313.2|4318.2|4312.2|0
1728541110000|2024-10-10 06:18:30|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|1
1728541120000|2024-10-10 06:18:40|4316.7|4310.7|4317.9|4311.9|4317.9|4311.9|4316.7|4310.7|1
1728541130000|2024-10-10 06:18:50|4318.2|4312.2|4318.4|4312.4|4318.4|4312.4|4318.2|4312.2|1
1728541140000|2024-10-10 06:19:00|4317.9|4311.9|4317.7|4311.7|4318.4|4312.4|4317.4|4311.4|0
1728541150000|2024-10-10 06:19:10|4317.4|4311.4|4315.2|4309.2|4317.4|4311.4|4315.2|4309.2|1
1728541160000|2024-10-10 06:19:20|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1728541170000|2024-10-10 06:19:30|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|1
1728541180000|2024-10-10 06:19:40|4314.7|4308.7|4314.9|4308.9|4314.9|4308.9|4314.7|4308.7|0
1728541200000|2024-10-10 06:20:00|4314.7|4308.7|4316.7|4310.7|4316.7|4310.7|4314.7|4308.7|1
1728541210000|2024-10-10 06:20:10|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1728541220000|2024-10-10 06:20:20|4317.4|4311.4|4318.4|4312.4|4318.4|4312.4|4317.4|4311.4|0
1728541230000|2024-10-10 06:20:30|4317.9|4311.9|4318.2|4312.2|4318.4|4312.4|4317.7|4311.7|0
1728541240000|2024-10-10 06:20:40|4318.4|4312.4|4316.7|4310.7|4318.4|4312.4|4316.7|4310.7|3
1728541250000|2024-10-10 06:20:50|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|0
1728541260000|2024-10-10 06:21:00|4317.2|4311.2|4316.7|4310.7|4317.2|4311.2|4316.7|4310.7|0
1728541280000|2024-10-10 06:21:20|4315.9|4309.9|4316.4|4310.4|4316.7|4310.7|4315.9|4309.9|1
1728541300000|2024-10-10 06:21:40|4316.7|4310.7|4316.9|4310.9|4316.9|4310.9|4316.7|4310.7|0
1728541310000|2024-10-10 06:21:50|4317.2|4311.2|4316.7|4310.7|4317.2|4311.2|4316.7|4310.7|0
1728541320000|2024-10-10 06:22:00|4316.9|4310.9|4317.7|4311.7|4317.9|4311.9|4316.9|4310.9|2
1728541330000|2024-10-10 06:22:10|4317.4|4311.4|4317.4|4311.4|4317.7|4311.7|4317.2|4311.2|0
1728541340000|2024-10-10 06:22:20|4317.9|4311.9|4317.4|4311.4|4318.2|4312.2|4317.4|4311.4|0
1728541350000|2024-10-10 06:22:30|4317.2|4311.2|4317.4|4311.4|4317.4|4311.4|4317.2|4311.2|0
1728541360000|2024-10-10 06:22:40|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728541370000|2024-10-10 06:22:50|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|0
1728541380000|2024-10-10 06:23:00|4315.4|4309.4|4315.2|4309.2|4315.4|4309.4|4315.2|4309.2|0
1728541390000|2024-10-10 06:23:10|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.7|4308.7|2
1728541400000|2024-10-10 06:23:20|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|0
1728541410000|2024-10-10 06:23:30|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.7|4308.7|0
1728541420000|2024-10-10 06:23:40|4315.7|4309.7|4315.7|4309.7|4316.2|4310.2|4315.7|4309.7|0
1728541430000|2024-10-10 06:23:50|4315.4|4309.4|4315.4|4309.4|4315.7|4309.7|4315.4|4309.4|0
1728541440000|2024-10-10 06:24:00|4315.9|4309.9|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|0
1728541450000|2024-10-10 06:24:10|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|0
1728541460000|2024-10-10 06:24:20|4316.2|4310.2|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|0
1728541470000|2024-10-10 06:24:30|4315.9|4309.9|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|0
1728541480000|2024-10-10 06:24:40|4316.4|4310.4|4315.2|4309.2|4316.4|4310.4|4315.2|4309.2|1
1728541490000|2024-10-10 06:24:50|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|0
1728541500000|2024-10-10 06:25:00|4314.2|4308.2|4313.9|4307.9|4314.4|4308.4|4313.4|4307.4|0
1728541510000|2024-10-10 06:25:10|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4314.2|4308.2|1
1728541520000|2024-10-10 06:25:20|4314.7|4308.7|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|0
1728541530000|2024-10-10 06:25:30|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4314.4|4308.4|1
1728541550000|2024-10-10 06:25:50|4315.9|4309.9|4315.7|4309.7|4315.9|4309.9|4315.7|4309.7|0
1728541560000|2024-10-10 06:26:00|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|3
1728541570000|2024-10-10 06:26:10|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4314.9|4308.9|0
1728541580000|2024-10-10 06:26:20|4314.7|4308.7|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|0
1728541590000|2024-10-10 06:26:30|4314.7|4308.7|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|0
1728541600000|2024-10-10 06:26:40|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728541610000|2024-10-10 06:26:50|4315.4|4309.4|4317.2|4311.2|4317.2|4311.2|4315.2|4309.2|3
1728541620000|2024-10-10 06:27:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|1
1728541630000|2024-10-10 06:27:10|4316.7|4310.7|4315.4|4309.4|4316.9|4310.9|4315.4|4309.4|1
1728541640000|2024-10-10 06:27:20|4315.7|4309.7|4315.4|4309.4|4315.7|4309.7|4315.4|4309.4|0
1728541650000|2024-10-10 06:27:30|4315.7|4309.7|4316.4|4310.4|4316.4|4310.4|4315.7|4309.7|0
1728541660000|2024-10-10 06:27:40|4316.2|4310.2|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|1
1728541670000|2024-10-10 06:27:50|4315.7|4309.7|4315.4|4309.4|4315.7|4309.7|4315.4|4309.4|0
1728541680000|2024-10-10 06:28:00|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728541690000|2024-10-10 06:28:10|4315.4|4309.4|4316.2|4310.2|4316.2|4310.2|4315.4|4309.4|0
1728541700000|2024-10-10 06:28:20|4316.4|4310.4|4316.2|4310.2|4316.4|4310.4|4315.7|4309.7|0
1728541710000|2024-10-10 06:28:30|4315.9|4309.9|4316.4|4310.4|4316.4|4310.4|4315.7|4309.7|0
1728541720000|2024-10-10 06:28:40|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|0
1728541730000|2024-10-10 06:28:50|4316.7|4310.7|4317.7|4311.7|4317.9|4311.9|4316.4|4310.4|1
1728541740000|2024-10-10 06:29:00|4318.4|4312.4|4317.7|4311.7|4318.4|4312.4|4317.7|4311.7|0
1728541750000|2024-10-10 06:29:10|4317.4|4311.4|4318.2|4312.2|4318.2|4312.2|4317.4|4311.4|1
1728541760000|2024-10-10 06:29:20|4318.4|4312.4|4317.4|4311.4|4318.4|4312.4|4317.4|4311.4|1
1728541770000|2024-10-10 06:29:30|4317.7|4311.7|4317.7|4311.7|4317.9|4311.9|4317.4|4311.4|0
1728541780000|2024-10-10 06:29:40|4317.4|4311.4|4317.7|4311.7|4318.2|4312.2|4317.4|4311.4|0
1728541790000|2024-10-10 06:29:50|4317.9|4311.9|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|0
1728541800000|2024-10-10 06:30:00|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.4|4311.4|0
1728541810000|2024-10-10 06:30:10|4317.7|4311.7|4318.7|4312.7|4318.9|4312.9|4317.7|4311.7|1
1728541820000|2024-10-10 06:30:20|4318.4|4312.4|4319.4|4313.4|4319.4|4313.4|4318.2|4312.2|3
1728541830000|2024-10-10 06:30:30|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|1
1728541840000|2024-10-10 06:30:40|4320.9|4314.9|4320.2|4314.2|4321.4|4315.4|4320.2|4314.2|2
1728541850000|2024-10-10 06:30:50|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4319.7|4313.7|0
1728541860000|2024-10-10 06:31:00|4320.7|4314.7|4321.7|4315.7|4321.7|4315.7|4320.4|4314.4|1
1728541870000|2024-10-10 06:31:10|4321.4|4315.4|4322.9|4316.9|4322.9|4316.9|4321.4|4315.4|0
1728541880000|2024-10-10 06:31:20|4326.4|4320.4|4328.2|4322.2|4328.4|4322.4|4326.4|4320.4|12
1728541890000|2024-10-10 06:31:30|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.2|4322.2|0
1728541900000|2024-10-10 06:31:40|4327.7|4321.7|4328.4|4322.4|4328.4|4322.4|4327.7|4321.7|3
1728541910000|2024-10-10 06:31:50|4328.7|4322.7|4332.4|4326.4|4332.9|4326.9|4327.7|4321.7|13
1728541920000|2024-10-10 06:32:00|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.4|4326.4|4
1728541930000|2024-10-10 06:32:10|4332.9|4326.9|4333.7|4327.7|4333.9|4327.9|4332.7|4326.7|6
1728541940000|2024-10-10 06:32:20|4333.9|4327.9|4334.2|4328.2|4334.2|4328.2|4333.9|4327.9|0
1728541950000|2024-10-10 06:32:30|4334.7|4328.7|4334.4|4328.4|4334.7|4328.7|4334.2|4328.2|5
1728541960000|2024-10-10 06:32:40|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.7|4327.7|5
1728541970000|2024-10-10 06:32:50|4333.7|4327.7|4334.4|4328.4|4334.4|4328.4|4333.7|4327.7|0
1728541980000|2024-10-10 06:33:00|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4333.9|4327.9|0
1728541990000|2024-10-10 06:33:10|4334.4|4328.4|4334.4|4328.4|4334.7|4328.7|4334.4|4328.4|1
1728542000000|2024-10-10 06:33:20|4334.2|4328.2|4334.4|4328.4|4334.4|4328.4|4334.2|4328.2|0
1728542010000|2024-10-10 06:33:30|||||||||1
1728542020000|2024-10-10 06:33:40|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|3
1728542030000|2024-10-10 06:33:50|4334.9|4328.9|4335.7|4329.7|4336.9|4330.9|4334.7|4328.7|8
1728542040000|2024-10-10 06:34:00|4335.9|4329.9|4332.9|4326.9|4336.4|4330.4|4332.9|4326.9|2
1728542050000|2024-10-10 06:34:10|4332.7|4326.7|4333.7|4327.7|4333.9|4327.9|4332.7|4326.7|2
1728542060000|2024-10-10 06:34:20|4333.4|4327.4|4332.7|4326.7|4333.7|4327.7|4332.4|4326.4|7
1728542070000|2024-10-10 06:34:30|4333.2|4327.2|4332.7|4326.7|4333.2|4327.2|4332.7|4326.7|0
1728542080000|2024-10-10 06:34:40|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4331.7|4325.7|1
1728542090000|2024-10-10 06:34:50|4332.2|4326.2|4331.7|4325.7|4332.2|4326.2|4331.7|4325.7|0
1728542100000|2024-10-10 06:35:00|4331.9|4325.9|4331.7|4325.7|4331.9|4325.9|4331.7|4325.7|4
1728542120000|2024-10-10 06:35:20|4331.4|4325.4|4328.7|4322.7|4331.7|4325.7|4328.7|4322.7|9
1728542130000|2024-10-10 06:35:30|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|0
1728542140000|2024-10-10 06:35:40|4328.4|4322.4|4328.2|4322.2|4328.4|4322.4|4327.9|4321.9|0
1728542150000|2024-10-10 06:35:50|4327.9|4321.9|4328.2|4322.2|4328.2|4322.2|4327.9|4321.9|0
1728542160000|2024-10-10 06:36:00|4327.9|4321.9|4326.4|4320.4|4327.9|4321.9|4326.4|4320.4|1
1728542170000|2024-10-10 06:36:10|4326.7|4320.7|4326.4|4320.4|4326.7|4320.7|4326.2|4320.2|0
1728542180000|2024-10-10 06:36:20|4325.9|4319.9|4325.9|4319.9|4326.2|4320.2|4325.9|4319.9|0
1728542190000|2024-10-10 06:36:30|4326.2|4320.2|4325.9|4319.9|4326.2|4320.2|4325.9|4319.9|0
1728542210000|2024-10-10 06:36:50|4324.4|4318.4|4324.4|4318.4|4324.9|4318.9|4324.4|4318.4|2
1728542220000|2024-10-10 06:37:00|4324.7|4318.7|4324.4|4318.4|4325.4|4319.4|4324.4|4318.4|0
1728542230000|2024-10-10 06:37:10|4324.7|4318.7|4325.4|4319.4|4325.4|4319.4|4324.7|4318.7|0
1728542240000|2024-10-10 06:37:20|4325.2|4319.2|4324.4|4318.4|4325.2|4319.2|4324.4|4318.4|1
1728542260000|2024-10-10 06:37:40|4323.4|4317.4|4323.4|4317.4|4323.7|4317.7|4323.4|4317.4|1
1728542280000|2024-10-10 06:38:00|4323.9|4317.9|4323.9|4317.9|4324.4|4318.4|4323.7|4317.7|0
1728542290000|2024-10-10 06:38:10|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4322.4|4316.4|0
1728542300000|2024-10-10 06:38:20|4322.9|4316.9|4322.4|4316.4|4323.4|4317.4|4322.4|4316.4|0
1728542310000|2024-10-10 06:38:30|4322.7|4316.7|4322.4|4316.4|4323.4|4317.4|4322.4|4316.4|0
1728542320000|2024-10-10 06:38:40|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|0
1728542330000|2024-10-10 06:38:50|4322.2|4316.2|4322.2|4316.2|4322.4|4316.4|4321.7|4315.7|0
1728542340000|2024-10-10 06:39:00|4321.7|4315.7|4321.7|4315.7|4322.4|4316.4|4321.7|4315.7|0
1728542350000|2024-10-10 06:39:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1728542360000|2024-10-10 06:39:20|4321.7|4315.7|4320.4|4314.4|4321.7|4315.7|4320.4|4314.4|2
1728542370000|2024-10-10 06:39:30|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|1
1728542380000|2024-10-10 06:39:40|4319.2|4313.2|4318.2|4312.2|4319.2|4313.2|4317.7|4311.7|0
1728542390000|2024-10-10 06:39:50|4317.9|4311.9|4316.4|4310.4|4317.9|4311.9|4316.4|4310.4|1
1728542400000|2024-10-10 06:40:00|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|0
1728542410000|2024-10-10 06:40:10|4317.9|4311.9|4318.7|4312.7|4318.7|4312.7|4317.7|4311.7|1
1728542440000|2024-10-10 06:40:40|||||||||1
1728542450000|2024-10-10 06:40:50|4318.4|4312.4|4316.4|4310.4|4318.7|4312.7|4316.2|4310.2|1
1728542460000|2024-10-10 06:41:00|4316.2|4310.2|4314.9|4308.9|4316.2|4310.2|4314.4|4308.4|0
1728542470000|2024-10-10 06:41:10|4314.7|4308.7|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|0
1728542480000|2024-10-10 06:41:20|4314.7|4308.7|4314.9|4308.9|4315.4|4309.4|4314.7|4308.7|1
1728542490000|2024-10-10 06:41:30|4315.2|4309.2|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|0
1728542500000|2024-10-10 06:41:40|4314.4|4308.4|4314.4|4308.4|4315.2|4309.2|4314.2|4308.2|1
1728542510000|2024-10-10 06:41:50|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1728542520000|2024-10-10 06:42:00|4313.7|4307.7|4314.4|4308.4|4314.4|4308.4|4313.7|4307.7|1
1728542530000|2024-10-10 06:42:10|4314.2|4308.2|4314.4|4308.4|4314.4|4308.4|4313.7|4307.7|1
1728542540000|2024-10-10 06:42:20|4314.7|4308.7|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|0
1728542550000|2024-10-10 06:42:30|4314.9|4308.9|4313.7|4307.7|4315.4|4309.4|4313.7|4307.7|3
1728542560000|2024-10-10 06:42:40|4313.4|4307.4|4313.7|4307.7|4313.9|4307.9|4313.4|4307.4|2
1728542570000|2024-10-10 06:42:50|||||||||2
1728542580000|2024-10-10 06:43:00|4312.7|4306.7|4309.7|4303.7|4312.7|4306.7|4309.7|4303.7|3
1728542590000|2024-10-10 06:43:10|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|1
1728542600000|2024-10-10 06:43:20|4309.7|4303.7|4308.9|4302.9|4309.7|4303.7|4308.7|4302.7|0
1728542610000|2024-10-10 06:43:30|4308.7|4302.7|4307.9|4301.9|4308.7|4302.7|4307.7|4301.7|3
1728542620000|2024-10-10 06:43:40|4308.2|4302.2|4307.9|4301.9|4308.2|4302.2|4307.9|4301.9|0
1728542640000|2024-10-10 06:44:00|4307.2|4301.2|4307.2|4301.2|4307.4|4301.4|4306.9|4300.9|2
1728542650000|2024-10-10 06:44:10|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4306.9|4300.9|1
1728542660000|2024-10-10 06:44:20|4307.7|4301.7|4307.9|4301.9|4307.9|4301.9|4307.7|4301.7|0
1728542670000|2024-10-10 06:44:30|4307.7|4301.7|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|9
1728542680000|2024-10-10 06:44:40|4306.4|4300.4|4303.2|4297.2|4306.9|4300.9|4303.2|4297.2|20
1728542690000|2024-10-10 06:44:50|4302.9|4296.9|4302.9|4296.9|4303.4|4297.4|4302.7|4296.7|2
1728542700000|2024-10-10 06:45:00|4303.2|4297.2|4304.9|4298.9|4304.9|4298.9|4302.9|4296.9|1
1728542710000|2024-10-10 06:45:10|4305.2|4299.2|4303.2|4297.2|4305.2|4299.2|4302.9|4296.9|1
1728542720000|2024-10-10 06:45:20|4303.9|4297.9|4305.4|4299.4|4305.4|4299.4|4302.9|4296.9|3
1728542730000|2024-10-10 06:45:30|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|1
1728542740000|2024-10-10 06:45:40|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1728542750000|2024-10-10 06:45:50|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.7|4298.7|2
1728542760000|2024-10-10 06:46:00|4305.2|4299.2|4307.2|4301.2|4307.4|4301.4|4304.9|4298.9|1
1728542770000|2024-10-10 06:46:10|4306.9|4300.9|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|0
1728542780000|2024-10-10 06:46:20|4307.4|4301.4|4310.7|4304.7|4310.9|4304.9|4307.4|4301.4|4
1728542790000|2024-10-10 06:46:30|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|1
1728542800000|2024-10-10 06:46:40|4310.7|4304.7|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|0
1728542810000|2024-10-10 06:46:50|4310.7|4304.7|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|0
1728542820000|2024-10-10 06:47:00|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.7|4304.7|0
1728542830000|2024-10-10 06:47:10|4311.7|4305.7|4311.2|4305.2|4311.7|4305.7|4311.2|4305.2|0
1728542840000|2024-10-10 06:47:20|4310.9|4304.9|4311.4|4305.4|4311.7|4305.7|4310.9|4304.9|0
1728542850000|2024-10-10 06:47:30|4311.7|4305.7|4312.9|4306.9|4313.2|4307.2|4311.7|4305.7|0
1728542860000|2024-10-10 06:47:40|4313.2|4307.2|4312.2|4306.2|4313.2|4307.2|4312.2|4306.2|1
1728542870000|2024-10-10 06:47:50|4312.4|4306.4|4312.2|4306.2|4312.4|4306.4|4312.2|4306.2|0
1728542880000|2024-10-10 06:48:00|4311.9|4305.9|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|0
1728542890000|2024-10-10 06:48:10|4312.2|4306.2|4311.4|4305.4|4312.4|4306.4|4311.4|4305.4|1
1728542900000|2024-10-10 06:48:20|4311.7|4305.7|4310.4|4304.4|4311.7|4305.7|4310.4|4304.4|2
1728542920000|2024-10-10 06:48:40|4310.7|4304.7|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|1
1728542930000|2024-10-10 06:48:50|4311.7|4305.7|4311.2|4305.2|4311.7|4305.7|4311.2|4305.2|5
1728542940000|2024-10-10 06:49:00|4311.4|4305.4|4310.4|4304.4|4311.4|4305.4|4310.4|4304.4|1
1728542950000|2024-10-10 06:49:10|4310.9|4304.9|4310.2|4304.2|4310.9|4304.9|4309.7|4303.7|0
1728542960000|2024-10-10 06:49:20|4310.4|4304.4|4311.2|4305.2|4311.2|4305.2|4310.4|4304.4|0
1728542970000|2024-10-10 06:49:30|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4310.7|4304.7|0
1728542980000|2024-10-10 06:49:40|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|0
1728542990000|2024-10-10 06:49:50|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|0
1728543000000|2024-10-10 06:50:00|4310.9|4304.9|4311.7|4305.7|4311.9|4305.9|4310.7|4304.7|0
1728543010000|2024-10-10 06:50:10|4311.4|4305.4|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|0
1728543020000|2024-10-10 06:50:20|4312.2|4306.2|4311.2|4305.2|4312.2|4306.2|4311.2|4305.2|1
1728543030000|2024-10-10 06:50:30|4311.4|4305.4|4311.9|4305.9|4312.4|4306.4|4311.4|4305.4|0
1728543040000|2024-10-10 06:50:40|4311.7|4305.7|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|0
1728543050000|2024-10-10 06:50:50|4311.2|4305.2|4311.4|4305.4|4311.4|4305.4|4311.2|4305.2|0
1728543060000|2024-10-10 06:51:00|4311.2|4305.2|4310.4|4304.4|4311.2|4305.2|4310.4|4304.4|0
1728543070000|2024-10-10 06:51:10|4310.2|4304.2|4310.4|4304.4|4310.4|4304.4|4309.7|4303.7|0
1728543080000|2024-10-10 06:51:20|4309.9|4303.9|4309.7|4303.7|4310.4|4304.4|4309.7|4303.7|0
1728543090000|2024-10-10 06:51:30|4308.2|4302.2|4307.7|4301.7|4308.2|4302.2|4306.4|4300.4|3
1728543100000|2024-10-10 06:51:40|||||||||4
1728543120000|2024-10-10 06:52:00|4304.9|4298.9|4305.4|4299.4|4305.4|4299.4|4304.7|4298.7|8
1728543130000|2024-10-10 06:52:10|4305.7|4299.7|4304.9|4298.9|4306.4|4300.4|4304.7|4298.7|8
1728543140000|2024-10-10 06:52:20|4304.7|4298.7|4303.7|4297.7|4304.7|4298.7|4303.4|4297.4|4
1728543160000|2024-10-10 06:52:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|1
1728543170000|2024-10-10 06:52:50|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|0
1728543180000|2024-10-10 06:53:00|4303.9|4297.9|4304.7|4298.7|4304.7|4298.7|4303.9|4297.9|1
1728543190000|2024-10-10 06:53:10|4303.9|4297.9|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|1
1728543200000|2024-10-10 06:53:20|4304.2|4298.2|4303.7|4297.7|4304.7|4298.7|4303.7|4297.7|1
1728543210000|2024-10-10 06:53:30|4304.2|4298.2|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|8
1728543220000|2024-10-10 06:53:40|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|0
1728543230000|2024-10-10 06:53:50|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|0
1728543240000|2024-10-10 06:54:00|4303.9|4297.9|4304.2|4298.2|4304.4|4298.4|4303.7|4297.7|0
1728543250000|2024-10-10 06:54:10|4303.7|4297.7|4303.7|4297.7|4303.9|4297.9|4303.7|4297.7|0
1728543260000|2024-10-10 06:54:20|4303.4|4297.4|4303.7|4297.7|4303.7|4297.7|4303.4|4297.4|0
1728543280000|2024-10-10 06:54:40|4303.9|4297.9|4303.7|4297.7|4303.9|4297.9|4303.7|4297.7|1
1728543290000|2024-10-10 06:54:50|4303.9|4297.9|4303.7|4297.7|4304.4|4298.4|4303.7|4297.7|0
1728543300000|2024-10-10 06:55:00|4304.2|4298.2|4303.9|4297.9|4304.2|4298.2|4303.7|4297.7|1
1728543310000|2024-10-10 06:55:10|4303.7|4297.7|4303.7|4297.7|4304.7|4298.7|4303.7|4297.7|2
1728543320000|2024-10-10 06:55:20|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|1
1728543330000|2024-10-10 06:55:30|4303.4|4297.4|4303.7|4297.7|4303.7|4297.7|4303.4|4297.4|1
1728543350000|2024-10-10 06:55:50|4304.2|4298.2|4304.2|4298.2|4304.4|4298.4|4303.9|4297.9|0
1728543360000|2024-10-10 06:56:00|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|0
1728543380000|2024-10-10 06:56:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1728543390000|2024-10-10 06:56:30|4304.2|4298.2|4303.7|4297.7|4304.4|4298.4|4303.7|4297.7|0
1728543400000|2024-10-10 06:56:40|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1728543410000|2024-10-10 06:56:50|4304.2|4298.2|4299.9|4293.9|4304.4|4298.4|4298.9|4292.9|32
1728543420000|2024-10-10 06:57:00|4300.4|4294.4|4299.7|4293.7|4300.7|4294.7|4298.4|4292.4|2
1728543430000|2024-10-10 06:57:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|1
1728543440000|2024-10-10 06:57:20|4300.9|4294.9|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|0
1728543460000|2024-10-10 06:57:40|4301.4|4295.4|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|11
1728543470000|2024-10-10 06:57:50|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|1
1728543480000|2024-10-10 06:58:00|4301.7|4295.7|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|2
1728543490000|2024-10-10 06:58:10|4302.7|4296.7|4301.7|4295.7|4302.7|4296.7|4301.7|4295.7|1
1728543500000|2024-10-10 06:58:20|4301.9|4295.9|4302.7|4296.7|4302.9|4296.9|4301.9|4295.9|0
1728543510000|2024-10-10 06:58:30|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|0
1728543520000|2024-10-10 06:58:40|4302.2|4296.2|4303.4|4297.4|4303.4|4297.4|4302.2|4296.2|0
1728543530000|2024-10-10 06:58:50|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|0
1728543540000|2024-10-10 06:59:00|4302.9|4296.9|4304.2|4298.2|4304.7|4298.7|4302.9|4296.9|4
1728543550000|2024-10-10 06:59:10|4303.9|4297.9|4304.7|4298.7|4304.7|4298.7|4303.9|4297.9|0
1728543560000|2024-10-10 06:59:20|||||||||1
1728543580000|2024-10-10 06:59:40|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|2
1728543590000|2024-10-10 06:59:50|4304.7|4298.7|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|2
1728543600000|2024-10-10 07:00:00|4302.9|4296.9|4302.2|4296.2|4302.9|4296.9|4301.9|4295.9|2
1728543610000|2024-10-10 07:00:10|4301.9|4295.9|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|1
1728543620000|2024-10-10 07:00:20|4300.9|4294.9|4300.2|4294.2|4300.9|4294.9|4299.9|4293.9|0
1728543630000|2024-10-10 07:00:30|4299.9|4293.9|4299.9|4293.9|4300.4|4294.4|4299.9|4293.9|0
1728543640000|2024-10-10 07:00:40|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|9
1728543650000|2024-10-10 07:00:50|4300.7|4294.7|4302.2|4296.2|4303.7|4297.7|4300.7|4294.7|11
1728543660000|2024-10-10 07:01:00|4301.9|4295.9|4301.7|4295.7|4301.9|4295.9|4301.7|4295.7|0
1728543670000|2024-10-10 07:01:10|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1728543680000|2024-10-10 07:01:20|4302.2|4296.2|4301.9|4295.9|4302.2|4296.2|4301.9|4295.9|0
1728543710000|2024-10-10 07:01:50|4302.7|4296.7|4302.9|4296.9|4304.4|4298.4|4302.7|4296.7|14
1728543720000|2024-10-10 07:02:00|4302.7|4296.7|4299.9|4293.9|4302.7|4296.7|4299.4|4293.4|5
1728543730000|2024-10-10 07:02:10|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4298.7|4292.7|3
1728543740000|2024-10-10 07:02:20|4298.9|4292.9|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|1
1728543750000|2024-10-10 07:02:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1728543760000|2024-10-10 07:02:40|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|1
1728543770000|2024-10-10 07:02:50|4297.9|4291.9|4300.4|4294.4|4300.4|4294.4|4297.9|4291.9|10
1728543780000|2024-10-10 07:03:00|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|0
1728543790000|2024-10-10 07:03:10|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1728543800000|2024-10-10 07:03:20|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1728543810000|2024-10-10 07:03:30|4300.2|4294.2|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|0
1728543820000|2024-10-10 07:03:40|4299.4|4293.4|4298.7|4292.7|4299.4|4293.4|4298.7|4292.7|5
1728543830000|2024-10-10 07:03:50|4298.9|4292.9|4301.7|4295.7|4301.7|4295.7|4298.9|4292.9|40
1728543840000|2024-10-10 07:04:00|4301.4|4295.4|4299.2|4293.2|4301.4|4295.4|4298.4|4292.4|2
1728543850000|2024-10-10 07:04:10|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1728543860000|2024-10-10 07:04:20|4298.7|4292.7|4298.4|4292.4|4299.2|4293.2|4298.4|4292.4|4
1728543870000|2024-10-10 07:04:30|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1728543880000|2024-10-10 07:04:40|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1728543890000|2024-10-10 07:04:50|4298.9|4292.9|4299.4|4293.4|4300.7|4294.7|4298.9|4292.9|1
1728543900000|2024-10-10 07:05:00|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.9|4292.9|0
1728543910000|2024-10-10 07:05:10|4298.9|4292.9|4297.7|4291.7|4298.9|4292.9|4297.7|4291.7|1
1728543920000|2024-10-10 07:05:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|1
1728543930000|2024-10-10 07:05:30|4299.2|4293.2|4298.7|4292.7|4299.4|4293.4|4298.7|4292.7|2
1728543940000|2024-10-10 07:05:40|4298.9|4292.9|4299.2|4293.2|4299.2|4293.2|4298.9|4292.9|0
1728543950000|2024-10-10 07:05:50|4298.9|4292.9|4300.7|4294.7|4301.7|4295.7|4298.9|4292.9|8
1728543960000|2024-10-10 07:06:00|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|1
1728543970000|2024-10-10 07:06:10|4300.2|4294.2|4299.4|4293.4|4300.2|4294.2|4299.4|4293.4|0
1728543980000|2024-10-10 07:06:20|4299.2|4293.2|4298.4|4292.4|4299.2|4293.2|4298.4|4292.4|0
1728543990000|2024-10-10 07:06:30|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1728544000000|2024-10-10 07:06:40|4298.4|4292.4|4297.4|4291.4|4298.4|4292.4|4297.4|4291.4|2
1728544010000|2024-10-10 07:06:50|4299.4|4293.4|4298.7|4292.7|4299.4|4293.4|4298.7|4292.7|6
1728544020000|2024-10-10 07:07:00|4297.9|4291.9|4297.9|4291.9|4298.2|4292.2|4297.9|4291.9|0
1728544030000|2024-10-10 07:07:10|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1728544070000|2024-10-10 07:07:50|4297.9|4291.9|4298.7|4292.7|4298.7|4292.7|4297.9|4291.9|30
1728544080000|2024-10-10 07:08:00|4297.9|4291.9|4297.9|4291.9|4298.2|4292.2|4297.9|4291.9|1
1728544090000|2024-10-10 07:08:10|4298.2|4292.2|4297.9|4291.9|4298.2|4292.2|4297.9|4291.9|0
1728544100000|2024-10-10 07:08:20|4298.2|4292.2|4297.9|4291.9|4298.2|4292.2|4297.9|4291.9|1
1728544110000|2024-10-10 07:08:30|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1728544130000|2024-10-10 07:08:50|4298.9|4292.9|4298.7|4292.7|4299.7|4293.7|4298.7|4292.7|1
1728544150000|2024-10-10 07:09:10|4298.9|4292.9|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|0
1728544160000|2024-10-10 07:09:20|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|5
1728544170000|2024-10-10 07:09:30|4297.9|4291.9|4298.2|4292.2|4298.2|4292.2|4297.9|4291.9|0
1728544200000|2024-10-10 07:10:00|4298.4|4292.4|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|1
1728544210000|2024-10-10 07:10:10|4297.9|4291.9|4297.7|4291.7|4297.9|4291.9|4297.4|4291.4|0
1728544220000|2024-10-10 07:10:20|4297.4|4291.4|4296.9|4290.9|4297.4|4291.4|4295.9|4289.9|8
1728544230000|2024-10-10 07:10:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1728544250000|2024-10-10 07:10:50|4297.9|4291.9|4298.2|4292.2|4298.2|4292.2|4297.9|4291.9|3
1728544260000|2024-10-10 07:11:00|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1728544270000|2024-10-10 07:11:10|4298.2|4292.2|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|0
1728544290000|2024-10-10 07:11:30|4297.9|4291.9|4298.7|4292.7|4298.7|4292.7|4297.9|4291.9|2
1728544310000|2024-10-10 07:11:50|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|7
1728544320000|2024-10-10 07:12:00|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4297.9|4291.9|0
1728544330000|2024-10-10 07:12:10|4298.7|4292.7|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|0
1728544340000|2024-10-10 07:12:20|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|1
1728544350000|2024-10-10 07:12:30|4298.9|4292.9|4297.9|4291.9|4298.9|4292.9|4297.9|4291.9|1
1728544360000|2024-10-10 07:12:40|4296.9|4290.9|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|1
1728544370000|2024-10-10 07:12:50|4295.7|4289.7|4294.7|4288.7|4295.7|4289.7|4294.7|4288.7|1
1728544380000|2024-10-10 07:13:00|4293.7|4287.7|4293.9|4287.9|4293.9|4287.9|4293.7|4287.7|1
1728544390000|2024-10-10 07:13:10|4293.7|4287.7|4293.9|4287.9|4293.9|4287.9|4293.7|4287.7|1
1728544400000|2024-10-10 07:13:20|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|1
1728544410000|2024-10-10 07:13:30|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|0
1728544420000|2024-10-10 07:13:40|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|2
1728544430000|2024-10-10 07:13:50|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|0
1728544460000|2024-10-10 07:14:20|4291.2|4285.2|4290.9|4284.9|4291.2|4285.2|4290.4|4284.4|21
1728544470000|2024-10-10 07:14:30|4289.9|4283.9|4289.7|4283.7|4290.9|4284.9|4289.7|4283.7|26
1728544480000|2024-10-10 07:14:40|||||||||1
1728544490000|2024-10-10 07:14:50|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|8
1728544500000|2024-10-10 07:15:00|4289.7|4283.7|4290.2|4284.2|4290.4|4284.4|4289.7|4283.7|12
1728544510000|2024-10-10 07:15:10|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|1
1728544520000|2024-10-10 07:15:20|4290.2|4284.2|4289.9|4283.9|4290.2|4284.2|4289.7|4283.7|5
1728544540000|2024-10-10 07:15:40|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1728544560000|2024-10-10 07:16:00|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|0
1728544580000|2024-10-10 07:16:20|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1728544590000|2024-10-10 07:16:30|||||||||1
1728544610000|2024-10-10 07:16:50|||||||||1
1728544630000|2024-10-10 07:17:10|4288.7|4282.7|4287.9|4281.9|4288.7|4282.7|4287.7|4281.7|10
1728544640000|2024-10-10 07:17:20|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1728544650000|2024-10-10 07:17:30|4287.9|4281.9|4288.7|4282.7|4288.7|4282.7|4287.9|4281.9|1
1728544680000|2024-10-10 07:18:00|4289.2|4283.2|4288.9|4282.9|4289.2|4283.2|4288.9|4282.9|2
1728544690000|2024-10-10 07:18:10|4288.7|4282.7|4288.9|4282.9|4288.9|4282.9|4288.7|4282.7|1
1728544700000|2024-10-10 07:18:20|4289.7|4283.7|4289.7|4283.7|4289.9|4283.9|4289.7|4283.7|4
1728544740000|2024-10-10 07:19:00|||||||||1
1728544770000|2024-10-10 07:19:30|4289.9|4283.9|4288.2|4282.2|4289.9|4283.9|4287.7|4281.7|10
1728544780000|2024-10-10 07:19:40|4288.4|4282.4|4288.7|4282.7|4288.7|4282.7|4288.4|4282.4|0
1728544790000|2024-10-10 07:19:50|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|1
1728544800000|2024-10-10 07:20:00|4289.4|4283.4|4289.7|4283.7|4289.7|4283.7|4289.4|4283.4|0
1728544810000|2024-10-10 07:20:10|||||||||3
1728544850000|2024-10-10 07:20:50|||||||||1
1728544860000|2024-10-10 07:21:00|4290.2|4284.2|4289.9|4283.9|4290.2|4284.2|4289.9|4283.9|4
1728544870000|2024-10-10 07:21:10|4290.4|4284.4|4291.4|4285.4|4291.4|4285.4|4290.2|4284.2|8
1728544880000|2024-10-10 07:21:20|4292.4|4286.4|4293.9|4287.9|4293.9|4287.9|4292.4|4286.4|6
1728544890000|2024-10-10 07:21:30|4293.7|4287.7|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|3
1728544900000|2024-10-10 07:21:40|4295.2|4289.2|4295.4|4289.4|4295.4|4289.4|4295.2|4289.2|0
1728544940000|2024-10-10 07:22:20|4295.9|4289.9|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|0
1728544950000|2024-10-10 07:22:30|4296.7|4290.7|4297.4|4291.4|4297.4|4291.4|4296.7|4290.7|0
1728544970000|2024-10-10 07:22:50|4297.7|4291.7|4298.9|4292.9|4298.9|4292.9|4297.7|4291.7|1
1728544980000|2024-10-10 07:23:00|4298.7|4292.7|4298.9|4292.9|4298.9|4292.9|4298.7|4292.7|0
1728544990000|2024-10-10 07:23:10|4298.7|4292.7|4297.7|4291.7|4298.7|4292.7|4297.7|4291.7|1
1728545000000|2024-10-10 07:23:20|4297.4|4291.4|4296.9|4290.9|4297.4|4291.4|4296.7|4290.7|2
1728545030000|2024-10-10 07:23:50|4297.2|4291.2|4298.2|4292.2|4298.2|4292.2|4297.2|4291.2|0
1728545040000|2024-10-10 07:24:00|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1728545050000|2024-10-10 07:24:10|4298.2|4292.2|4296.4|4290.4|4298.2|4292.2|4296.4|4290.4|1
1728545060000|2024-10-10 07:24:20|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1728545090000|2024-10-10 07:24:50|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1728545100000|2024-10-10 07:25:00|4297.4|4291.4|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|4
1728545110000|2024-10-10 07:25:10|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1728545120000|2024-10-10 07:25:20|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1728545130000|2024-10-10 07:25:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1728545150000|2024-10-10 07:25:50|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1728545160000|2024-10-10 07:26:00|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|3
1728545180000|2024-10-10 07:26:20|4296.7|4290.7|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|0
1728545200000|2024-10-10 07:26:40|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|1
1728545210000|2024-10-10 07:26:50|4295.9|4289.9|4296.4|4290.4|4296.4|4290.4|4295.7|4289.7|1
1728545240000|2024-10-10 07:27:20|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1728545250000|2024-10-10 07:27:30|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1728545270000|2024-10-10 07:27:50|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1728545280000|2024-10-10 07:28:00|4297.2|4291.2|4296.9|4290.9|4297.2|4291.2|4296.7|4290.7|0
1728545290000|2024-10-10 07:28:10|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1728545320000|2024-10-10 07:28:40|4297.7|4291.7|4296.7|4290.7|4297.7|4291.7|4296.7|4290.7|1
1728545350000|2024-10-10 07:29:10|4294.7|4288.7|4294.7|4288.7|4295.4|4289.4|4294.7|4288.7|3
1728545380000|2024-10-10 07:29:40|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1728545390000|2024-10-10 07:29:50|4295.4|4289.4|4295.4|4289.4|4295.7|4289.7|4295.4|4289.4|0
1728545400000|2024-10-10 07:30:00|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|0
1728545410000|2024-10-10 07:30:10|4294.9|4288.9|4294.7|4288.7|4295.4|4289.4|4294.7|4288.7|0
1728545420000|2024-10-10 07:30:20|4294.2|4288.2|4292.9|4286.9|4294.2|4288.2|4292.7|4286.7|4
1728545430000|2024-10-10 07:30:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1728545460000|2024-10-10 07:31:00|4291.7|4285.7|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|2
1728545470000|2024-10-10 07:31:10|4292.2|4286.2|4292.2|4286.2|4292.4|4286.4|4292.2|4286.2|0
1728545480000|2024-10-10 07:31:20|4291.9|4285.9|4291.7|4285.7|4291.9|4285.9|4291.7|4285.7|0
1728545510000|2024-10-10 07:31:50|4291.9|4285.9|4292.7|4286.7|4292.7|4286.7|4291.9|4285.9|5
1728545520000|2024-10-10 07:32:00|4292.9|4286.9|4292.7|4286.7|4292.9|4286.9|4292.7|4286.7|0
1728545540000|2024-10-10 07:32:20|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|2
1728545550000|2024-10-10 07:32:30|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1728545560000|2024-10-10 07:32:40|4293.9|4287.9|4294.7|4288.7|4294.7|4288.7|4293.9|4287.9|1
1728545570000|2024-10-10 07:32:50|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|2
1728545620000|2024-10-10 07:33:40|4293.7|4287.7|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|1
1728545640000|2024-10-10 07:34:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1728545650000|2024-10-10 07:34:10|4292.4|4286.4|4291.7|4285.7|4292.4|4286.4|4291.7|4285.7|3
1728545660000|2024-10-10 07:34:20|4291.9|4285.9|4291.9|4285.9|4292.2|4286.2|4291.9|4285.9|1
1728545680000|2024-10-10 07:34:40|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1728545690000|2024-10-10 07:34:50|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|1
1728545710000|2024-10-10 07:35:10|4293.2|4287.2|4292.9|4286.9|4293.2|4287.2|4292.9|4286.9|0
1728545720000|2024-10-10 07:35:20|4292.7|4286.7|4291.7|4285.7|4292.7|4286.7|4291.7|4285.7|1
1728545740000|2024-10-10 07:35:40|4291.9|4285.9|4293.2|4287.2|4293.2|4287.2|4291.9|4285.9|0
1728545760000|2024-10-10 07:36:00|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1728545780000|2024-10-10 07:36:20|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1728545790000|2024-10-10 07:36:30|4294.4|4288.4|4292.7|4286.7|4294.4|4288.4|4292.7|4286.7|4
1728545800000|2024-10-10 07:36:40|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1728545810000|2024-10-10 07:36:50|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1728545820000|2024-10-10 07:37:00|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|1
1728545840000|2024-10-10 07:37:20|4291.9|4285.9|4291.7|4285.7|4291.9|4285.9|4291.7|4285.7|0
1728545870000|2024-10-10 07:37:50|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|5
1728545880000|2024-10-10 07:38:00|4290.9|4284.9|4291.7|4285.7|4291.7|4285.7|4290.9|4284.9|1
1728545940000|2024-10-10 07:39:00|4292.2|4286.2|4292.7|4286.7|4292.7|4286.7|4292.2|4286.2|2
1728545950000|2024-10-10 07:39:10|4292.4|4286.4|4292.4|4286.4|4292.7|4286.7|4292.2|4286.2|2
1728545970000|2024-10-10 07:39:30|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|2
1728545980000|2024-10-10 07:39:40|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|3
1728545990000|2024-10-10 07:39:50|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.4|4286.4|0
1728546000000|2024-10-10 07:40:00|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|6
1728546010000|2024-10-10 07:40:10|4291.2|4285.2|4291.7|4285.7|4291.7|4285.7|4291.2|4285.2|0
1728546020000|2024-10-10 07:40:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1728546030000|2024-10-10 07:40:30|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1728546040000|2024-10-10 07:40:40|4291.4|4285.4|4291.7|4285.7|4291.7|4285.7|4291.4|4285.4|0
1728546060000|2024-10-10 07:41:00|4290.7|4284.7|4289.9|4283.9|4290.7|4284.7|4289.9|4283.9|8
1728546070000|2024-10-10 07:41:10|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|5
1728546080000|2024-10-10 07:41:20|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|0
1728546090000|2024-10-10 07:41:30|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|6
1728546100000|2024-10-10 07:41:40|4289.9|4283.9|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|5
1728546110000|2024-10-10 07:41:50|4290.4|4284.4|4290.7|4284.7|4290.7|4284.7|4290.4|4284.4|0
1728546120000|2024-10-10 07:42:00|4290.4|4284.4|4289.9|4283.9|4291.2|4285.2|4289.9|4283.9|7
1728546130000|2024-10-10 07:42:10|4289.7|4283.7|4289.9|4283.9|4289.9|4283.9|4289.7|4283.7|1
1728546140000|2024-10-10 07:42:20|4290.2|4284.2|4289.9|4283.9|4290.2|4284.2|4289.9|4283.9|1
1728546160000|2024-10-10 07:42:40|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4289.9|4283.9|0
1728546170000|2024-10-10 07:42:50|4290.4|4284.4|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|0
1728546180000|2024-10-10 07:43:00|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|1
1728546200000|2024-10-10 07:43:20|4289.7|4283.7|4290.4|4284.4|4290.4|4284.4|4289.7|4283.7|2
1728546210000|2024-10-10 07:43:30|4290.7|4284.7|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|2
1728546220000|2024-10-10 07:43:40|4291.4|4285.4|4290.9|4284.9|4291.4|4285.4|4290.9|4284.9|0
1728546230000|2024-10-10 07:43:50|4295.9|4289.9|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|10
1728546240000|2024-10-10 07:44:00|4295.9|4289.9|4299.2|4293.2|4299.9|4293.9|4295.2|4289.2|17
1728546270000|2024-10-10 07:44:30|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|5
1728546280000|2024-10-10 07:44:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1728546320000|2024-10-10 07:45:20|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|3
1728546330000|2024-10-10 07:45:30|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|2
1728546340000|2024-10-10 07:45:40|4298.2|4292.2|4298.4|4292.4|4298.4|4292.4|4298.2|4292.2|0
1728546350000|2024-10-10 07:45:50|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|1
1728546360000|2024-10-10 07:46:00|4298.4|4292.4|4298.2|4292.2|4298.9|4292.9|4298.2|4292.2|6
1728546380000|2024-10-10 07:46:20|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1728546390000|2024-10-10 07:46:30|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|1
1728546400000|2024-10-10 07:46:40|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|1
1728546410000|2024-10-10 07:46:50|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|0
1728546450000|2024-10-10 07:47:30|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|0
1728546460000|2024-10-10 07:47:40|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1728546470000|2024-10-10 07:47:50|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|3
1728546480000|2024-10-10 07:48:00|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|1
1728546490000|2024-10-10 07:48:10|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1728546500000|2024-10-10 07:48:20|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|1
1728546520000|2024-10-10 07:48:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1728546530000|2024-10-10 07:48:50|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|0
1728546540000|2024-10-10 07:49:00|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1728546550000|2024-10-10 07:49:10|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4298.7|4292.7|18
1728546560000|2024-10-10 07:49:20|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|0
1728546570000|2024-10-10 07:49:30|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|0
1728546590000|2024-10-10 07:49:50|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|3
1728546610000|2024-10-10 07:50:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|1
1728546630000|2024-10-10 07:50:30|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|3
1728546650000|2024-10-10 07:50:50|4301.4|4295.4|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|3
1728546660000|2024-10-10 07:51:00|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4300.9|4294.9|7
1728546690000|2024-10-10 07:51:30|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|2
1728546700000|2024-10-10 07:51:40|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1728546720000|2024-10-10 07:52:00|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1728546730000|2024-10-10 07:52:10|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|8
1728546740000|2024-10-10 07:52:20|4299.4|4293.4|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|1
1728546750000|2024-10-10 07:52:30|4299.4|4293.4|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|1
1728546760000|2024-10-10 07:52:40|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1728546770000|2024-10-10 07:52:50|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|2
1728546810000|2024-10-10 07:53:30|4298.9|4292.9|4299.4|4293.4|4299.7|4293.7|4298.9|4292.9|1
1728546820000|2024-10-10 07:53:40|4299.7|4293.7|4299.4|4293.4|4300.7|4294.7|4299.4|4293.4|1
1728546840000|2024-10-10 07:54:00|4298.9|4292.9|4299.2|4293.2|4299.2|4293.2|4298.9|4292.9|0
1728546850000|2024-10-10 07:54:10|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|0
1728546860000|2024-10-10 07:54:20|4298.7|4292.7|4299.2|4293.2|4299.7|4293.7|4298.4|4292.4|3
1728546870000|2024-10-10 07:54:30|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1728546880000|2024-10-10 07:54:40|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1728546890000|2024-10-10 07:54:50|4298.9|4292.9|4299.2|4293.2|4299.4|4293.4|4298.9|4292.9|0
1728546900000|2024-10-10 07:55:00|4299.7|4293.7|4300.7|4294.7|4300.7|4294.7|4299.7|4293.7|3
1728546930000|2024-10-10 07:55:30|4300.9|4294.9|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|3
1728546940000|2024-10-10 07:55:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1728546960000|2024-10-10 07:56:00|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1728546970000|2024-10-10 07:56:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1728546990000|2024-10-10 07:56:30|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|2
1728547000000|2024-10-10 07:56:40|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|1
1728547010000|2024-10-10 07:56:50|4301.2|4295.2|4301.7|4295.7|4301.7|4295.7|4300.4|4294.4|5
1728547030000|2024-10-10 07:57:10|4301.4|4295.4|4301.7|4295.7|4301.7|4295.7|4301.4|4295.4|0
1728547040000|2024-10-10 07:57:20|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.9|4294.9|1
1728547050000|2024-10-10 07:57:30|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|0
1728547060000|2024-10-10 07:57:40|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1728547070000|2024-10-10 07:57:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1728547080000|2024-10-10 07:58:00|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1728547090000|2024-10-10 07:58:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1728547100000|2024-10-10 07:58:20|4300.9|4294.9|4301.7|4295.7|4301.7|4295.7|4300.9|4294.9|1
1728547120000|2024-10-10 07:58:40|4302.7|4296.7|4303.7|4297.7|4303.7|4297.7|4302.7|4296.7|2
1728547130000|2024-10-10 07:58:50|4303.4|4297.4|4303.9|4297.9|4304.7|4298.7|4302.9|4296.9|4
1728547140000|2024-10-10 07:59:00|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1728547150000|2024-10-10 07:59:10|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.4|4296.4|0
1728547170000|2024-10-10 07:59:30|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.9|4294.9|4
1728547180000|2024-10-10 07:59:40|4301.7|4295.7|4302.2|4296.2|4302.2|4296.2|4301.2|4295.2|8
1728547190000|2024-10-10 07:59:50|4301.7|4295.7|4300.4|4294.4|4301.7|4295.7|4300.4|4294.4|2
1728547200000|2024-10-10 08:00:00|4299.9|4293.9|4297.2|4291.2|4300.2|4294.2|4296.2|4290.2|7
1728547210000|2024-10-10 08:00:10|4296.9|4290.9|4296.7|4290.7|4297.4|4291.4|4296.4|4290.4|21
1728547220000|2024-10-10 08:00:20|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1728547230000|2024-10-10 08:00:30|4295.9|4289.9|4294.4|4288.4|4295.9|4289.9|4293.9|4287.9|1
1728547240000|2024-10-10 08:00:40|4294.9|4288.9|4295.2|4289.2|4295.2|4289.2|4294.9|4288.9|0
1728547250000|2024-10-10 08:00:50|4294.9|4288.9|4294.7|4288.7|4295.2|4289.2|4294.4|4288.4|20
1728547260000|2024-10-10 08:01:00|4294.9|4288.9|4296.2|4290.2|4296.2|4290.2|4294.9|4288.9|1
1728547270000|2024-10-10 08:01:10|4295.9|4289.9|4295.9|4289.9|4296.2|4290.2|4295.2|4289.2|0
1728547280000|2024-10-10 08:01:20|4296.2|4290.2|4296.2|4290.2|4296.4|4290.4|4296.2|4290.2|0
1728547290000|2024-10-10 08:01:30|4296.4|4290.4|4297.2|4291.2|4297.2|4291.2|4296.4|4290.4|0
1728547300000|2024-10-10 08:01:40|4296.7|4290.7|4297.7|4291.7|4297.7|4291.7|4296.7|4290.7|0
1728547310000|2024-10-10 08:01:50|4297.2|4291.2|4297.9|4291.9|4297.9|4291.9|4296.7|4290.7|8
1728547320000|2024-10-10 08:02:00|4298.2|4292.2|4299.2|4293.2|4299.2|4293.2|4298.2|4292.2|0
1728547330000|2024-10-10 08:02:10|4299.4|4293.4|4298.7|4292.7|4299.4|4293.4|4298.7|4292.7|1
1728547360000|2024-10-10 08:02:40|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4298.9|4292.9|20
1728547380000|2024-10-10 08:03:00|4298.9|4292.9|4298.9|4292.9|4299.2|4293.2|4298.9|4292.9|0
1728547390000|2024-10-10 08:03:10|4299.2|4293.2|4297.9|4291.9|4299.2|4293.2|4297.9|4291.9|0
1728547400000|2024-10-10 08:03:20|4298.2|4292.2|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|0
1728547410000|2024-10-10 08:03:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1728547420000|2024-10-10 08:03:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1728547430000|2024-10-10 08:03:50|4299.4|4293.4|4300.7|4294.7|4300.7|4294.7|4299.2|4293.2|7
1728547440000|2024-10-10 08:04:00|4300.9|4294.9|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|1
1728547450000|2024-10-10 08:04:10|4301.1|4295.1|4301.2|4295.2|4301.4|4295.4|4301.1|4295.1|3
1728547460000|2024-10-10 08:04:20|4301.4|4295.4|4301.2|4295.2|4301.4|4295.4|4300.9|4294.9|1
1728547470000|2024-10-10 08:04:30|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.4|4294.4|0
1728547480000|2024-10-10 08:04:40|4300.9|4294.9|4301.2|4295.2|4301.2|4295.2|4300.7|4294.7|0
1728547490000|2024-10-10 08:04:50|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|0
1728547500000|2024-10-10 08:05:00|4300.4|4294.4|4300.2|4294.2|4300.4|4294.4|4299.9|4293.9|0
1728547510000|2024-10-10 08:05:10|4300.4|4294.4|4300.2|4294.2|4300.4|4294.4|4300.2|4294.2|0
1728547520000|2024-10-10 08:05:20|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1728547530000|2024-10-10 08:05:30|4300.4|4294.4|4301.2|4295.2|4301.4|4295.4|4300.4|4294.4|0
1728547540000|2024-10-10 08:05:40|4301.4|4295.4|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|0
1728547550000|2024-10-10 08:05:50|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.2|4295.2|2
1728547560000|2024-10-10 08:06:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1728547570000|2024-10-10 08:06:10|4302.2|4296.2|4302.2|4296.2|4302.4|4296.4|4302.2|4296.2|2
1728547580000|2024-10-10 08:06:20|4302.4|4296.4|4301.4|4295.4|4302.4|4296.4|4301.4|4295.4|0
1728547590000|2024-10-10 08:06:30|4301.7|4295.7|4302.4|4296.4|4302.4|4296.4|4301.7|4295.7|0
1728547600000|2024-10-10 08:06:40|4302.2|4296.2|4302.2|4296.2|4302.4|4296.4|4301.9|4295.9|1
1728547610000|2024-10-10 08:06:50|4302.4|4296.4|4301.7|4295.7|4302.4|4296.4|4301.7|4295.7|0
1728547620000|2024-10-10 08:07:00|4301.9|4295.9|4302.2|4296.2|4302.4|4296.4|4301.9|4295.9|0
1728547640000|2024-10-10 08:07:20|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1728547650000|2024-10-10 08:07:30|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|0
1728547680000|2024-10-10 08:08:00|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.7|4294.7|0
1728547690000|2024-10-10 08:08:10|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.9|4294.9|0
1728547710000|2024-10-10 08:08:30|4301.2|4295.2|4301.9|4295.9|4301.9|4295.9|4301.2|4295.2|1
1728547720000|2024-10-10 08:08:40|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1728547730000|2024-10-10 08:08:50|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1728547750000|2024-10-10 08:09:10|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1728547760000|2024-10-10 08:09:20|4302.4|4296.4|4301.7|4295.7|4302.4|4296.4|4301.7|4295.7|0
1728547770000|2024-10-10 08:09:30|4301.9|4295.9|4301.7|4295.7|4301.9|4295.9|4301.7|4295.7|0
1728547780000|2024-10-10 08:09:40|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1728547790000|2024-10-10 08:09:50|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1728547800000|2024-10-10 08:10:00|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4300.9|4294.9|0
1728547810000|2024-10-10 08:10:10|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|1
1728547820000|2024-10-10 08:10:20|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1728547830000|2024-10-10 08:10:30|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1728547840000|2024-10-10 08:10:40|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|0
1728547850000|2024-10-10 08:10:50|4300.2|4294.2|4301.4|4295.4|4301.4|4295.4|4300.2|4294.2|1
1728547860000|2024-10-10 08:11:00|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|0
1728547870000|2024-10-10 08:11:10|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1728547880000|2024-10-10 08:11:20|4301.4|4295.4|4301.9|4295.9|4302.2|4296.2|4301.4|4295.4|0
1728547890000|2024-10-10 08:11:30|4301.7|4295.7|4300.9|4294.9|4301.7|4295.7|4300.9|4294.9|1
1728547900000|2024-10-10 08:11:40|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.7|4294.7|0
1728547910000|2024-10-10 08:11:50|4300.7|4294.7|4300.4|4294.4|4300.7|4294.7|4300.4|4294.4|1
1728547920000|2024-10-10 08:12:00|4300.9|4294.9|4301.2|4295.2|4301.2|4295.2|4300.9|4294.9|1
1728547930000|2024-10-10 08:12:10|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1728547940000|2024-10-10 08:12:20|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1728547950000|2024-10-10 08:12:30|4301.4|4295.4|4302.2|4296.2|4302.2|4296.2|4301.4|4295.4|0
1728547960000|2024-10-10 08:12:40|4303.4|4297.4|4304.9|4298.9|4304.9|4298.9|4303.4|4297.4|14
1728547970000|2024-10-10 08:12:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|8
1728547980000|2024-10-10 08:13:00|4304.4|4298.4|4304.4|4298.4|4304.9|4298.9|4304.2|4298.2|2
1728548020000|2024-10-10 08:13:40|4304.2|4298.2|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|0
1728548030000|2024-10-10 08:13:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728548040000|2024-10-10 08:14:00|4304.4|4298.4|4304.2|4298.2|4304.7|4298.7|4303.7|4297.7|4
1728548050000|2024-10-10 08:14:10|4303.9|4297.9|4308.2|4302.2|4308.4|4302.4|4303.7|4297.7|10
1728548060000|2024-10-10 08:14:20|4308.9|4302.9|4308.7|4302.7|4309.2|4303.2|4308.4|4302.4|3
1728548070000|2024-10-10 08:14:30|4308.9|4302.9|4308.9|4302.9|4309.9|4303.9|4308.9|4302.9|5
1728548080000|2024-10-10 08:14:40|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1728548090000|2024-10-10 08:14:50|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1728548110000|2024-10-10 08:15:10|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4308.9|4302.9|1
1728548120000|2024-10-10 08:15:20|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|1
1728548130000|2024-10-10 08:15:30|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1728548140000|2024-10-10 08:15:40|4310.2|4304.2|4308.9|4302.9|4310.2|4304.2|4308.9|4302.9|7
1728548150000|2024-10-10 08:15:50|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1728548160000|2024-10-10 08:16:00|4308.2|4302.2|4307.4|4301.4|4308.2|4302.2|4307.4|4301.4|4
1728548170000|2024-10-10 08:16:10|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1728548180000|2024-10-10 08:16:20|4308.2|4302.2|4307.9|4301.9|4308.2|4302.2|4307.9|4301.9|9
1728548190000|2024-10-10 08:16:30|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1728548200000|2024-10-10 08:16:40|4307.9|4301.9|4307.7|4301.7|4307.9|4301.9|4307.7|4301.7|0
1728548210000|2024-10-10 08:16:50|4307.9|4301.9|4307.9|4301.9|4308.2|4302.2|4307.9|4301.9|0
1728548220000|2024-10-10 08:17:00|4308.2|4302.2|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|0
1728548230000|2024-10-10 08:17:10|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1728548240000|2024-10-10 08:17:20|4308.2|4302.2|4308.2|4302.2|4308.4|4302.4|4307.7|4301.7|2
1728548250000|2024-10-10 08:17:30|4308.4|4302.4|4313.2|4307.2|4313.4|4307.4|4308.4|4302.4|7
1728548260000|2024-10-10 08:17:40|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|3
1728548270000|2024-10-10 08:17:50|4312.4|4306.4|4312.2|4306.2|4312.4|4306.4|4312.2|4306.2|0
1728548280000|2024-10-10 08:18:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.7|4305.7|1
1728548290000|2024-10-10 08:18:10|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1728548310000|2024-10-10 08:18:30|4312.7|4306.7|4311.7|4305.7|4312.7|4306.7|4311.4|4305.4|1
1728548320000|2024-10-10 08:18:40|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|1
1728548330000|2024-10-10 08:18:50|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1728548340000|2024-10-10 08:19:00|4310.7|4304.7|4310.7|4304.7|4310.9|4304.9|4310.7|4304.7|0
1728548360000|2024-10-10 08:19:20|4310.2|4304.2|4309.4|4303.4|4310.2|4304.2|4309.4|4303.4|3
1728548400000|2024-10-10 08:20:00|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1728548410000|2024-10-10 08:20:10|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1728548420000|2024-10-10 08:20:20|4309.4|4303.4|4309.7|4303.7|4309.7|4303.7|4309.4|4303.4|0
1728548450000|2024-10-10 08:20:50|4309.9|4303.9|4310.7|4304.7|4310.7|4304.7|4309.9|4303.9|1
1728548470000|2024-10-10 08:21:10|4310.9|4304.9|4310.7|4304.7|4310.9|4304.9|4310.7|4304.7|0
1728548490000|2024-10-10 08:21:30|4310.4|4304.4|4309.7|4303.7|4310.4|4304.4|4309.7|4303.7|3
1728548500000|2024-10-10 08:21:40|4309.9|4303.9|4309.7|4303.7|4309.9|4303.9|4309.7|4303.7|0
1728548510000|2024-10-10 08:21:50|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4
1728548520000|2024-10-10 08:22:00|4309.7|4303.7|4308.2|4302.2|4309.7|4303.7|4307.7|4301.7|6
1728548550000|2024-10-10 08:22:30|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1728548580000|2024-10-10 08:23:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1728548590000|2024-10-10 08:23:10|4308.7|4302.7|4307.9|4301.9|4308.7|4302.7|4307.9|4301.9|0
1728548600000|2024-10-10 08:23:20|4307.7|4301.7|4307.9|4301.9|4307.9|4301.9|4307.7|4301.7|0
1728548620000|2024-10-10 08:23:40|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1728548630000|2024-10-10 08:23:50|4307.9|4301.9|4308.4|4302.4|4308.7|4302.7|4307.9|4301.9|1
1728548650000|2024-10-10 08:24:10|4307.9|4301.9|4307.7|4301.7|4307.9|4301.9|4307.7|4301.7|0
1728548660000|2024-10-10 08:24:20|4307.9|4301.9|4307.7|4301.7|4307.9|4301.9|4307.7|4301.7|0
1728548690000|2024-10-10 08:24:50|4307.9|4301.9|4308.2|4302.2|4308.4|4302.4|4307.9|4301.9|2
1728548710000|2024-10-10 08:25:10|4308.4|4302.4|4308.7|4302.7|4308.7|4302.7|4308.4|4302.4|0
1728548720000|2024-10-10 08:25:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1728548740000|2024-10-10 08:25:40|4308.9|4302.9|4308.7|4302.7|4308.9|4302.9|4308.7|4302.7|0
1728548750000|2024-10-10 08:25:50|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|0
1728548760000|2024-10-10 08:26:00|4309.2|4303.2|4309.9|4303.9|4309.9|4303.9|4309.2|4303.2|0
1728548770000|2024-10-10 08:26:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.4|4303.4|1
1728548780000|2024-10-10 08:26:20|4309.9|4303.9|4309.9|4303.9|4310.4|4304.4|4309.7|4303.7|13
1728548800000|2024-10-10 08:26:40|4309.7|4303.7|4310.2|4304.2|4310.4|4304.4|4309.7|4303.7|1
1728548810000|2024-10-10 08:26:50|4309.9|4303.9|4308.7|4302.7|4309.9|4303.9|4308.7|4302.7|0
1728548820000|2024-10-10 08:27:00|4308.9|4302.9|4309.2|4303.2|4309.2|4303.2|4308.9|4302.9|1
1728548830000|2024-10-10 08:27:10|4308.7|4302.7|4307.7|4301.7|4308.9|4302.9|4307.7|4301.7|0
1728548840000|2024-10-10 08:27:20|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|2
1728548860000|2024-10-10 08:27:40|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1728548870000|2024-10-10 08:27:50|4308.7|4302.7|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|0
1728548880000|2024-10-10 08:28:00|4309.2|4303.2|4309.4|4303.4|4309.4|4303.4|4309.2|4303.2|0
1728548900000|2024-10-10 08:28:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1728548910000|2024-10-10 08:28:30|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1728548920000|2024-10-10 08:28:40|4308.2|4302.2|4307.7|4301.7|4308.2|4302.2|4307.7|4301.7|0
1728548940000|2024-10-10 08:29:00|4308.4|4302.4|4309.2|4303.2|4309.2|4303.2|4308.4|4302.4|1
1728548950000|2024-10-10 08:29:10|4309.4|4303.4|4310.4|4304.4|4310.4|4304.4|4309.4|4303.4|0
1728548960000|2024-10-10 08:29:20|4310.2|4304.2|4311.4|4305.4|4311.4|4305.4|4310.2|4304.2|11
1728548970000|2024-10-10 08:29:30|4311.7|4305.7|4312.2|4306.2|4312.2|4306.2|4311.4|4305.4|0
1728548980000|2024-10-10 08:29:40|4312.4|4306.4|4312.7|4306.7|4313.2|4307.2|4312.4|4306.4|0
1728548990000|2024-10-10 08:29:50|4312.4|4306.4|4313.4|4307.4|4313.4|4307.4|4312.4|4306.4|0
1728549000000|2024-10-10 08:30:00|4313.2|4307.2|4313.4|4307.4|4313.4|4307.4|4313.2|4307.2|0
1728549010000|2024-10-10 08:30:10|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1728549020000|2024-10-10 08:30:20|4314.2|4308.2|4314.7|4308.7|4314.7|4308.7|4314.2|4308.2|5
1728549040000|2024-10-10 08:30:40|4314.2|4308.2|4313.7|4307.7|4314.2|4308.2|4313.7|4307.7|3
1728549070000|2024-10-10 08:31:10|4313.9|4307.9|4314.2|4308.2|4314.2|4308.2|4313.9|4307.9|0
1728549080000|2024-10-10 08:31:20|4314.4|4308.4|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|1
1728549090000|2024-10-10 08:31:30|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|1
1728549130000|2024-10-10 08:32:10|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|1
1728549140000|2024-10-10 08:32:20|4314.7|4308.7|4314.9|4308.9|4314.9|4308.9|4314.7|4308.7|0
1728549150000|2024-10-10 08:32:30|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|2
1728549160000|2024-10-10 08:32:40|4315.2|4309.2|4314.9|4308.9|4315.2|4309.2|4314.7|4308.7|2
1728549170000|2024-10-10 08:32:50|4314.7|4308.7|4314.7|4308.7|4315.4|4309.4|4314.7|4308.7|2
1728549200000|2024-10-10 08:33:20|4314.4|4308.4|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|2
1728549230000|2024-10-10 08:33:50|4313.2|4307.2|4313.2|4307.2|4313.4|4307.4|4313.2|4307.2|0
1728549240000|2024-10-10 08:34:00|4312.7|4306.7|4313.2|4307.2|4313.2|4307.2|4312.4|4306.4|0
1728549250000|2024-10-10 08:34:10|4312.7|4306.7|4311.4|4305.4|4312.7|4306.7|4310.7|4304.7|1
1728549260000|2024-10-10 08:34:20|4312.2|4306.2|4311.4|4305.4|4312.2|4306.2|4311.4|4305.4|0
1728549270000|2024-10-10 08:34:30|4311.2|4305.2|4311.4|4305.4|4311.4|4305.4|4311.2|4305.2|0
1728549280000|2024-10-10 08:34:40|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|2
1728549290000|2024-10-10 08:34:50|4312.2|4306.2|4312.4|4306.4|4312.4|4306.4|4312.2|4306.2|0
1728549300000|2024-10-10 08:35:00|4312.2|4306.2|4312.4|4306.4|4312.4|4306.4|4312.2|4306.2|0
1728549320000|2024-10-10 08:35:20|4312.2|4306.2|4312.4|4306.4|4312.4|4306.4|4312.2|4306.2|0
1728549340000|2024-10-10 08:35:40|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1728549370000|2024-10-10 08:36:10|4310.4|4304.4|4309.7|4303.7|4310.4|4304.4|4309.7|4303.7|5
1728549380000|2024-10-10 08:36:20|4309.4|4303.4|4309.2|4303.2|4309.4|4303.4|4309.2|4303.2|0
1728549390000|2024-10-10 08:36:30|4308.9|4302.9|4309.2|4303.2|4309.4|4303.4|4308.9|4302.9|1
1728549400000|2024-10-10 08:36:40|4307.7|4301.7|4308.2|4302.2|4308.2|4302.2|4307.7|4301.7|1
1728549410000|2024-10-10 08:36:50|||||||||1
1728549420000|2024-10-10 08:37:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1728549430000|2024-10-10 08:37:10|4308.2|4302.2|4306.2|4300.2|4308.2|4302.2|4306.2|4300.2|1
1728549440000|2024-10-10 08:37:20|4306.9|4300.9|4306.2|4300.2|4306.9|4300.9|4306.2|4300.2|0
1728549450000|2024-10-10 08:37:30|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1728549510000|2024-10-10 08:38:30|4305.7|4299.7|4304.7|4298.7|4305.7|4299.7|4304.7|4298.7|4
1728549520000|2024-10-10 08:38:40|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|2
1728549550000|2024-10-10 08:39:10|4303.9|4297.9|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|3
1728549560000|2024-10-10 08:39:20|4301.4|4295.4|4300.7|4294.7|4301.4|4295.4|4300.2|4294.2|17
1728549580000|2024-10-10 08:39:40|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1728549590000|2024-10-10 08:39:50|4301.4|4295.4|4300.7|4294.7|4301.4|4295.4|4300.7|4294.7|5
1728549610000|2024-10-10 08:40:10|4301.2|4295.2|4301.7|4295.7|4301.7|4295.7|4301.2|4295.2|1
1728549630000|2024-10-10 08:40:30|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|1
1728549650000|2024-10-10 08:40:50|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1728549660000|2024-10-10 08:41:00|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1728549680000|2024-10-10 08:41:20|4298.9|4292.9|4299.2|4293.2|4299.7|4293.7|4298.9|4292.9|9
1728549690000|2024-10-10 08:41:30|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1728549700000|2024-10-10 08:41:40|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1728549720000|2024-10-10 08:42:00|4299.7|4293.7|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|0
1728549730000|2024-10-10 08:42:10|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1728549750000|2024-10-10 08:42:30|4300.4|4294.4|4300.7|4294.7|4300.7|4294.7|4300.4|4294.4|0
1728549760000|2024-10-10 08:42:40|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1728549770000|2024-10-10 08:42:50|4301.2|4295.2|4300.4|4294.4|4301.2|4295.2|4300.4|4294.4|2
1728549790000|2024-10-10 08:43:10|4300.9|4294.9|4300.4|4294.4|4301.2|4295.2|4300.4|4294.4|0
1728549800000|2024-10-10 08:43:20|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.7|4294.7|0
1728549830000|2024-10-10 08:43:50|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1728549850000|2024-10-10 08:44:10|4301.9|4295.9|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|0
1728549860000|2024-10-10 08:44:20|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1728549870000|2024-10-10 08:44:30|4301.4|4295.4|4300.4|4294.4|4301.4|4295.4|4300.4|4294.4|2
1728549890000|2024-10-10 08:44:50|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.4|4294.4|0
1728549900000|2024-10-10 08:45:00|4301.4|4295.4|4304.2|4298.2|4304.2|4298.2|4301.4|4295.4|6
1728549910000|2024-10-10 08:45:10|4304.4|4298.4|4304.7|4298.7|4305.2|4299.2|4304.2|4298.2|1
1728549920000|2024-10-10 08:45:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728549940000|2024-10-10 08:45:40|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1728549960000|2024-10-10 08:46:00|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|0
1728549970000|2024-10-10 08:46:10|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1728549980000|2024-10-10 08:46:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728549990000|2024-10-10 08:46:30|4304.4|4298.4|4304.2|4298.2|4304.4|4298.4|4304.2|4298.2|0
1728550000000|2024-10-10 08:46:40|||||||||1
1728550010000|2024-10-10 08:46:50|4303.9|4297.9|4303.4|4297.4|4303.9|4297.9|4303.2|4297.2|1
1728550020000|2024-10-10 08:47:00|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1728550030000|2024-10-10 08:47:10|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1728550060000|2024-10-10 08:47:40|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1728550070000|2024-10-10 08:47:50|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1728550080000|2024-10-10 08:48:00|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1728550090000|2024-10-10 08:48:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1728550100000|2024-10-10 08:48:20|4302.7|4296.7|4303.2|4297.2|4303.2|4297.2|4302.7|4296.7|0
1728550110000|2024-10-10 08:48:30|4303.4|4297.4|4303.2|4297.2|4303.4|4297.4|4303.2|4297.2|0
1728550120000|2024-10-10 08:48:40|4302.9|4296.9|4303.2|4297.2|4303.2|4297.2|4302.4|4296.4|0
1728550140000|2024-10-10 08:49:00|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1728550150000|2024-10-10 08:49:10|4303.2|4297.2|4302.9|4296.9|4303.2|4297.2|4302.9|4296.9|0
1728550160000|2024-10-10 08:49:20|4302.4|4296.4|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|0
1728550170000|2024-10-10 08:49:30|4302.2|4296.2|4302.9|4296.9|4302.9|4296.9|4302.2|4296.2|0
1728550180000|2024-10-10 08:49:40|4302.7|4296.7|4302.9|4296.9|4302.9|4296.9|4302.7|4296.7|0
1728550190000|2024-10-10 08:49:50|4302.4|4296.4|4302.4|4296.4|4302.7|4296.7|4302.4|4296.4|0
1728550200000|2024-10-10 08:50:00|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1728550210000|2024-10-10 08:50:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1728550220000|2024-10-10 08:50:20|4302.7|4296.7|4302.9|4296.9|4302.9|4296.9|4302.7|4296.7|0
1728550230000|2024-10-10 08:50:30|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1728550240000|2024-10-10 08:50:40|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1728550250000|2024-10-10 08:50:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|1
1728550260000|2024-10-10 08:51:00|4304.9|4298.9|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|0
1728550270000|2024-10-10 08:51:10|4305.4|4299.4|4305.2|4299.2|4305.4|4299.4|4305.2|4299.2|0
1728550280000|2024-10-10 08:51:20|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1728550300000|2024-10-10 08:51:40|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|1
1728550310000|2024-10-10 08:51:50|4305.4|4299.4|4305.2|4299.2|4305.4|4299.4|4305.2|4299.2|0
1728550320000|2024-10-10 08:52:00|4304.7|4298.7|4304.7|4298.7|4305.2|4299.2|4304.7|4298.7|0
1728550330000|2024-10-10 08:52:10|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1728550340000|2024-10-10 08:52:20|4304.2|4298.2|4303.2|4297.2|4304.2|4298.2|4303.2|4297.2|0
1728550370000|2024-10-10 08:52:50|4302.4|4296.4|4302.4|4296.4|4303.2|4297.2|4302.4|4296.4|0
1728550380000|2024-10-10 08:53:00|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4301.7|4295.7|0
1728550400000|2024-10-10 08:53:20|4301.9|4295.9|4301.2|4295.2|4301.9|4295.9|4301.2|4295.2|0
1728550430000|2024-10-10 08:53:50|4300.7|4294.7|4300.4|4294.4|4300.7|4294.7|4300.4|4294.4|0
1728550440000|2024-10-10 08:54:00|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|1
1728550450000|2024-10-10 08:54:10|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1728550460000|2024-10-10 08:54:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1728550470000|2024-10-10 08:54:30|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1728550490000|2024-10-10 08:54:50|4298.9|4292.9|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|1
1728550520000|2024-10-10 08:55:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|2
1728550530000|2024-10-10 08:55:30|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1728550540000|2024-10-10 08:55:40|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1728550580000|2024-10-10 08:56:20|4299.4|4293.4|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|1
1728550590000|2024-10-10 08:56:30|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1728550600000|2024-10-10 08:56:40|4299.4|4293.4|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1728550620000|2024-10-10 08:57:00|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4298.7|4292.7|5
1728550660000|2024-10-10 08:57:40|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1728550680000|2024-10-10 08:58:00|4299.7|4293.7|4300.2|4294.2|4300.4|4294.4|4299.7|4293.7|0
1728550700000|2024-10-10 08:58:20|4300.4|4294.4|4301.2|4295.2|4301.2|4295.2|4300.4|4294.4|0
1728550730000|2024-10-10 08:58:50|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1728550740000|2024-10-10 08:59:00|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1728550750000|2024-10-10 08:59:10|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|1
1728550780000|2024-10-10 08:59:40|4300.4|4294.4|4301.2|4295.2|4301.2|4295.2|4300.4|4294.4|0
1728550810000|2024-10-10 09:00:10|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|0
1728550820000|2024-10-10 09:00:20|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.7|4294.7|0
1728550830000|2024-10-10 09:00:30|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1728550850000|2024-10-10 09:00:50|4301.9|4295.9|4302.2|4296.2|4302.2|4296.2|4301.9|4295.9|0
1728550860000|2024-10-10 09:01:00|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|0
1728550870000|2024-10-10 09:01:10|4301.7|4295.7|4302.2|4296.2|4302.2|4296.2|4301.4|4295.4|0
1728550880000|2024-10-10 09:01:20|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|0
1728550900000|2024-10-10 09:01:40|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.2|4294.2|1
1728550910000|2024-10-10 09:01:50|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1728550920000|2024-10-10 09:02:00|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1728550930000|2024-10-10 09:02:10|4301.2|4295.2|4300.4|4294.4|4301.2|4295.2|4300.2|4294.2|0
1728550940000|2024-10-10 09:02:20|4300.9|4294.9|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|0
1728550950000|2024-10-10 09:02:30|4302.2|4296.2|4303.4|4297.4|4303.7|4297.7|4302.2|4296.2|1
1728550960000|2024-10-10 09:02:40|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1728550990000|2024-10-10 09:03:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1728551000000|2024-10-10 09:03:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1728551010000|2024-10-10 09:03:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1728551020000|2024-10-10 09:03:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728551030000|2024-10-10 09:03:50|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.4|4297.4|0
1728551040000|2024-10-10 09:04:00|4303.7|4297.7|4303.4|4297.4|4304.2|4298.2|4303.4|4297.4|0
1728551060000|2024-10-10 09:04:20|4303.9|4297.9|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|0
1728551090000|2024-10-10 09:04:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1728551100000|2024-10-10 09:05:00|4303.9|4297.9|4304.7|4298.7|4304.7|4298.7|4303.7|4297.7|1
1728551110000|2024-10-10 09:05:10|4304.9|4298.9|4307.4|4301.4|4307.4|4301.4|4304.9|4298.9|10
1728551120000|2024-10-10 09:05:20|||||||||1
1728551140000|2024-10-10 09:05:40|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4306.9|4300.9|3
1728551150000|2024-10-10 09:05:50|4306.9|4300.9|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|0
1728551160000|2024-10-10 09:06:00|4306.7|4300.7|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|0
1728551170000|2024-10-10 09:06:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1728551180000|2024-10-10 09:06:20|4308.2|4302.2|4308.4|4302.4|4308.4|4302.4|4308.2|4302.2|0
1728551190000|2024-10-10 09:06:30|4308.2|4302.2|4308.2|4302.2|4308.4|4302.4|4308.2|4302.2|0
1728551200000|2024-10-10 09:06:40|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|2
1728551210000|2024-10-10 09:06:50|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.4|4300.4|0
1728551220000|2024-10-10 09:07:00|4307.2|4301.2|4307.4|4301.4|4307.7|4301.7|4307.2|4301.2|0
1728551230000|2024-10-10 09:07:10|4307.7|4301.7|4309.2|4303.2|4309.2|4303.2|4307.2|4301.2|2
1728551240000|2024-10-10 09:07:20|4308.4|4302.4|4308.4|4302.4|4309.4|4303.4|4308.2|4302.2|2
1728551260000|2024-10-10 09:07:40|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1728551270000|2024-10-10 09:07:50|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|0
1728551280000|2024-10-10 09:08:00|4308.4|4302.4|4309.2|4303.2|4309.2|4303.2|4308.4|4302.4|2
1728551290000|2024-10-10 09:08:10|4308.7|4302.7|4307.7|4301.7|4308.7|4302.7|4307.7|4301.7|0
1728551300000|2024-10-10 09:08:20|4307.9|4301.9|4307.9|4301.9|4308.2|4302.2|4307.9|4301.9|0
1728551310000|2024-10-10 09:08:30|4308.2|4302.2|4308.7|4302.7|4309.2|4303.2|4308.2|4302.2|0
1728551320000|2024-10-10 09:08:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1728551330000|2024-10-10 09:08:50|4308.7|4302.7|4309.2|4303.2|4309.2|4303.2|4308.7|4302.7|1
1728551340000|2024-10-10 09:09:00|4308.9|4302.9|4309.7|4303.7|4309.7|4303.7|4308.9|4302.9|0
1728551370000|2024-10-10 09:09:30|4309.2|4303.2|4308.9|4302.9|4309.2|4303.2|4308.9|4302.9|1
1728551380000|2024-10-10 09:09:40|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1728551390000|2024-10-10 09:09:50|4307.9|4301.9|4307.2|4301.2|4307.9|4301.9|4307.2|4301.2|1
1728551400000|2024-10-10 09:10:00|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|1
1728551410000|2024-10-10 09:10:10|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1728551420000|2024-10-10 09:10:20|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1728551430000|2024-10-10 09:10:30|4304.9|4298.9|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|1
1728551440000|2024-10-10 09:10:40|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|0
1728551450000|2024-10-10 09:10:50|4304.4|4298.4|4303.4|4297.4|4304.4|4298.4|4302.7|4296.7|6
1728551460000|2024-10-10 09:11:00|||||||||5
1728551470000|2024-10-10 09:11:10|4303.7|4297.7|4303.9|4297.9|4303.9|4297.9|4303.2|4297.2|1
1728551480000|2024-10-10 09:11:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728551510000|2024-10-10 09:11:50|4303.9|4297.9|4304.2|4298.2|4304.2|4298.2|4303.4|4297.4|0
1728551540000|2024-10-10 09:12:20|4304.4|4298.4|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|1
1728551560000|2024-10-10 09:12:40|4304.4|4298.4|4304.2|4298.2|4304.4|4298.4|4304.2|4298.2|0
1728551570000|2024-10-10 09:12:50|4304.4|4298.4|4305.2|4299.2|4305.2|4299.2|4304.4|4298.4|0
1728551580000|2024-10-10 09:13:00|4304.9|4298.9|4305.2|4299.2|4305.2|4299.2|4304.9|4298.9|3
1728551590000|2024-10-10 09:13:10|4304.9|4298.9|4306.7|4300.7|4306.9|4300.9|4303.9|4297.9|1
1728551600000|2024-10-10 09:13:20|4307.4|4301.4|4306.7|4300.7|4307.4|4301.4|4306.7|4300.7|3
1728551610000|2024-10-10 09:13:30|4305.9|4299.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|4
1728551620000|2024-10-10 09:13:40|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1728551630000|2024-10-10 09:13:50|4304.7|4298.7|4303.2|4297.2|4304.7|4298.7|4303.2|4297.2|0
1728551690000|2024-10-10 09:14:50|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1728551700000|2024-10-10 09:15:00|4302.4|4296.4|4303.2|4297.2|4303.2|4297.2|4302.4|4296.4|0
1728551710000|2024-10-10 09:15:10|4302.7|4296.7|4301.9|4295.9|4302.7|4296.7|4301.4|4295.4|5
1728551720000|2024-10-10 09:15:20|4302.2|4296.2|4302.9|4296.9|4302.9|4296.9|4302.2|4296.2|0
1728551730000|2024-10-10 09:15:30|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1728551740000|2024-10-10 09:15:40|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|1
1728551750000|2024-10-10 09:15:50|4304.2|4298.2|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|0
1728551760000|2024-10-10 09:16:00|4304.2|4298.2|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|0
1728551790000|2024-10-10 09:16:30|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728551800000|2024-10-10 09:16:40|4303.9|4297.9|4303.7|4297.7|4303.9|4297.9|4303.7|4297.7|0
1728551810000|2024-10-10 09:16:50|4303.4|4297.4|4302.2|4296.2|4303.4|4297.4|4302.2|4296.2|1
1728551830000|2024-10-10 09:17:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1728551840000|2024-10-10 09:17:20|4302.2|4296.2|4301.7|4295.7|4302.2|4296.2|4301.4|4295.4|0
1728551850000|2024-10-10 09:17:30|4301.4|4295.4|4300.4|4294.4|4301.4|4295.4|4300.4|4294.4|0
1728551860000|2024-10-10 09:17:40|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4299.9|4293.9|1
1728551870000|2024-10-10 09:17:50|4300.2|4294.2|4296.7|4290.7|4300.2|4294.2|4296.7|4290.7|9
1728551880000|2024-10-10 09:18:00|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4296.9|4290.9|1
1728551890000|2024-10-10 09:18:10|4298.7|4292.7|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|5
1728551900000|2024-10-10 09:18:20|4298.4|4292.4|4299.2|4293.2|4299.2|4293.2|4297.9|4291.9|6
1728551910000|2024-10-10 09:18:30|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|5
1728551920000|2024-10-10 09:18:40|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1728551930000|2024-10-10 09:18:50|4299.7|4293.7|4299.2|4293.2|4300.7|4294.7|4299.2|4293.2|5
1728551940000|2024-10-10 09:19:00|4300.2|4294.2|4301.2|4295.2|4301.2|4295.2|4300.2|4294.2|0
1728551970000|2024-10-10 09:19:30|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1728551980000|2024-10-10 09:19:40|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|5
1728551990000|2024-10-10 09:19:50|4299.7|4293.7|4301.2|4295.2|4301.2|4295.2|4299.4|4293.4|1
1728552000000|2024-10-10 09:20:00|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|1
1728552010000|2024-10-10 09:20:10|4299.7|4293.7|4300.2|4294.2|4300.2|4294.2|4299.7|4293.7|1
1728552020000|2024-10-10 09:20:20|4299.9|4293.9|4299.4|4293.4|4299.9|4293.9|4299.2|4293.2|0
1728552030000|2024-10-10 09:20:30|4298.9|4292.9|4300.2|4294.2|4300.2|4294.2|4298.9|4292.9|1
1728552050000|2024-10-10 09:20:50|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1728552060000|2024-10-10 09:21:00|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.4|4294.4|0
1728552070000|2024-10-10 09:21:10|4300.7|4294.7|4301.4|4295.4|4301.4|4295.4|4300.2|4294.2|0
1728552080000|2024-10-10 09:21:20|4302.2|4296.2|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|0
1728552090000|2024-10-10 09:21:30|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1728552120000|2024-10-10 09:22:00|4301.4|4295.4|4299.4|4293.4|4301.4|4295.4|4299.4|4293.4|4
1728552130000|2024-10-10 09:22:10|4299.7|4293.7|4299.4|4293.4|4300.2|4294.2|4299.4|4293.4|0
1728552140000|2024-10-10 09:22:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1728552150000|2024-10-10 09:22:30|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|1
1728552160000|2024-10-10 09:22:40|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1728552170000|2024-10-10 09:22:50|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1728552240000|2024-10-10 09:24:00|4301.2|4295.2|4299.2|4293.2|4301.2|4295.2|4299.2|4293.2|1
1728552250000|2024-10-10 09:24:10|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|0
1728552260000|2024-10-10 09:24:20|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1728552280000|2024-10-10 09:24:40|4298.4|4292.4|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|1
1728552290000|2024-10-10 09:24:50|4298.2|4292.2|4299.4|4293.4|4299.4|4293.4|4298.2|4292.2|0
1728552310000|2024-10-10 09:25:10|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1728552320000|2024-10-10 09:25:20|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1728552350000|2024-10-10 09:25:50|4299.2|4293.2|4297.4|4291.4|4299.2|4293.2|4297.4|4291.4|4
1728552360000|2024-10-10 09:26:00|4299.7|4293.7|4300.4|4294.4|4300.4|4294.4|4299.4|4293.4|1
1728552370000|2024-10-10 09:26:10|||||||||1
1728552410000|2024-10-10 09:26:50|4300.9|4294.9|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|0
1728552420000|2024-10-10 09:27:00|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1728552430000|2024-10-10 09:27:10|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1728552440000|2024-10-10 09:27:20|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|1
1728552470000|2024-10-10 09:27:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1728552480000|2024-10-10 09:28:00|4301.9|4295.9|4303.4|4297.4|4303.4|4297.4|4301.9|4295.9|1
1728552500000|2024-10-10 09:28:20|4303.2|4297.2|4301.9|4295.9|4303.2|4297.2|4301.9|4295.9|2
1728552520000|2024-10-10 09:28:40|4302.2|4296.2|4303.4|4297.4|4303.4|4297.4|4302.2|4296.2|1
1728552530000|2024-10-10 09:28:50|4303.9|4297.9|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|0
1728552540000|2024-10-10 09:29:00|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728552550000|2024-10-10 09:29:10|4303.9|4297.9|4303.2|4297.2|4303.9|4297.9|4303.2|4297.2|1
1728552560000|2024-10-10 09:29:20|4302.9|4296.9|4302.7|4296.7|4302.9|4296.9|4302.7|4296.7|0
1728552570000|2024-10-10 09:29:30|4303.2|4297.2|4304.2|4298.2|4304.2|4298.2|4303.2|4297.2|0
1728552580000|2024-10-10 09:29:40|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1728552590000|2024-10-10 09:29:50|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|0
1728552600000|2024-10-10 09:30:00|4303.9|4297.9|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|0
1728552610000|2024-10-10 09:30:10|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|0
1728552620000|2024-10-10 09:30:20|4303.9|4297.9|4304.2|4298.2|4304.2|4298.2|4303.9|4297.9|0
1728552630000|2024-10-10 09:30:30|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|1
1728552640000|2024-10-10 09:30:40|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1728552650000|2024-10-10 09:30:50|4304.4|4298.4|4304.2|4298.2|4304.4|4298.4|4304.2|4298.2|11
1728552660000|2024-10-10 09:31:00|4303.9|4297.9|4304.2|4298.2|4304.2|4298.2|4303.9|4297.9|0
1728552670000|2024-10-10 09:31:10|4304.4|4298.4|4304.2|4298.2|4304.4|4298.4|4304.2|4298.2|0
1728552690000|2024-10-10 09:31:30|4303.9|4297.9|4304.2|4298.2|4304.2|4298.2|4303.9|4297.9|1
1728552700000|2024-10-10 09:31:40|4303.9|4297.9|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|1
1728552710000|2024-10-10 09:31:50|4302.7|4296.7|4302.2|4296.2|4302.7|4296.7|4301.9|4295.9|1
1728552720000|2024-10-10 09:32:00|4302.7|4296.7|4303.7|4297.7|4303.7|4297.7|4302.7|4296.7|0
1728552730000|2024-10-10 09:32:10|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|1
1728552740000|2024-10-10 09:32:20|4303.4|4297.4|4303.4|4297.4|4303.7|4297.7|4303.2|4297.2|0
1728552750000|2024-10-10 09:32:30|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1728552760000|2024-10-10 09:32:40|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1728552770000|2024-10-10 09:32:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1728552780000|2024-10-10 09:33:00|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1728552790000|2024-10-10 09:33:10|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|1
1728552800000|2024-10-10 09:33:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|1
1728552810000|2024-10-10 09:33:30|4301.2|4295.2|4301.2|4295.2|4301.4|4295.4|4300.7|4294.7|0
1728552820000|2024-10-10 09:33:40|4301.7|4295.7|4301.2|4295.2|4301.7|4295.7|4300.7|4294.7|0
1728552830000|2024-10-10 09:33:50|4301.4|4295.4|4302.2|4296.2|4302.4|4296.4|4301.2|4295.2|1
1728552840000|2024-10-10 09:34:00|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|0
1728552860000|2024-10-10 09:34:20|4301.7|4295.7|4301.2|4295.2|4301.7|4295.7|4301.2|4295.2|2
1728552870000|2024-10-10 09:34:30|4300.9|4294.9|4300.2|4294.2|4300.9|4294.9|4300.2|4294.2|0
1728552880000|2024-10-10 09:34:40|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|0
1728552890000|2024-10-10 09:34:50|4300.7|4294.7|4300.7|4294.7|4300.9|4294.9|4300.2|4294.2|0
1728552900000|2024-10-10 09:35:00|4300.9|4294.9|4301.4|4295.4|4301.7|4295.7|4300.7|4294.7|0
1728552910000|2024-10-10 09:35:10|4301.7|4295.7|4302.4|4296.4|4302.4|4296.4|4301.7|4295.7|1
1728552920000|2024-10-10 09:35:20|4303.2|4297.2|4303.2|4297.2|4303.4|4297.4|4303.2|4297.2|0
1728552940000|2024-10-10 09:35:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.2|4296.2|0
1728552950000|2024-10-10 09:35:50|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1728552960000|2024-10-10 09:36:00|4302.9|4296.9|4304.7|4298.7|4304.7|4298.7|4302.9|4296.9|1
1728552970000|2024-10-10 09:36:10|4304.9|4298.9|4305.4|4299.4|4305.4|4299.4|4304.7|4298.7|1
1728552980000|2024-10-10 09:36:20|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.9|4299.9|0
1728553000000|2024-10-10 09:36:40|4306.7|4300.7|4306.4|4300.4|4306.9|4300.9|4306.2|4300.2|1
1728553020000|2024-10-10 09:37:00|4306.2|4300.2|4306.7|4300.7|4306.7|4300.7|4306.2|4300.2|1
1728553040000|2024-10-10 09:37:20|4306.9|4300.9|4306.2|4300.2|4306.9|4300.9|4306.2|4300.2|2
1728553050000|2024-10-10 09:37:30|4306.4|4300.4|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|1
1728553080000|2024-10-10 09:38:00|4304.4|4298.4|4302.9|4296.9|4304.7|4298.7|4302.9|4296.9|5
1728553090000|2024-10-10 09:38:10|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4302.9|4296.9|0
1728553100000|2024-10-10 09:38:20|4303.4|4297.4|4303.9|4297.9|4304.4|4298.4|4303.4|4297.4|2
1728553110000|2024-10-10 09:38:30|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728553120000|2024-10-10 09:38:40|4303.7|4297.7|4301.2|4295.2|4303.7|4297.7|4300.9|4294.9|4
1728553130000|2024-10-10 09:38:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1728553140000|2024-10-10 09:39:00|4301.7|4295.7|4301.2|4295.2|4301.7|4295.7|4301.2|4295.2|0
1728553160000|2024-10-10 09:39:20|4301.4|4295.4|4300.9|4294.9|4301.7|4295.7|4300.9|4294.9|0
1728553170000|2024-10-10 09:39:30|4301.2|4295.2|4299.9|4293.9|4301.2|4295.2|4298.7|4292.7|12
1728553200000|2024-10-10 09:40:00|4300.2|4294.2|4299.9|4293.9|4300.9|4294.9|4299.9|4293.9|0
1728553210000|2024-10-10 09:40:10|4300.2|4294.2|4298.9|4292.9|4300.2|4294.2|4298.9|4292.9|6
1728553230000|2024-10-10 09:40:30|4298.7|4292.7|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|0
1728553240000|2024-10-10 09:40:40|4298.9|4292.9|4299.2|4293.2|4299.2|4293.2|4298.9|4292.9|0
1728553250000|2024-10-10 09:40:50|4299.4|4293.4|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1728553260000|2024-10-10 09:41:00|4299.9|4293.9|4300.2|4294.2|4300.4|4294.4|4299.7|4293.7|0
1728553270000|2024-10-10 09:41:10|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|0
1728553280000|2024-10-10 09:41:20|4301.2|4295.2|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|0
1728553290000|2024-10-10 09:41:30|4301.4|4295.4|4299.9|4293.9|4301.4|4295.4|4299.9|4293.9|2
1728553300000|2024-10-10 09:41:40|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|0
1728553340000|2024-10-10 09:42:20|4299.4|4293.4|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|0
1728553360000|2024-10-10 09:42:40|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1728553380000|2024-10-10 09:43:00|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1728553390000|2024-10-10 09:43:10|4300.4|4294.4|4299.9|4293.9|4300.7|4294.7|4299.9|4293.9|0
1728553400000|2024-10-10 09:43:20|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1728553410000|2024-10-10 09:43:30|4299.9|4293.9|4299.2|4293.2|4299.9|4293.9|4298.9|4292.9|2
1728553420000|2024-10-10 09:43:40|4298.9|4292.9|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|0
1728553430000|2024-10-10 09:43:50|4298.4|4292.4|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1728553450000|2024-10-10 09:44:10|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.2|4291.2|0
1728553460000|2024-10-10 09:44:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4296.9|4290.9|3
1728553470000|2024-10-10 09:44:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1728553480000|2024-10-10 09:44:40|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1728553490000|2024-10-10 09:44:50|4296.9|4290.9|4296.9|4290.9|4297.2|4291.2|4296.9|4290.9|24
1728553500000|2024-10-10 09:45:00|4297.2|4291.2|4298.9|4292.9|4298.9|4292.9|4297.2|4291.2|3
1728553510000|2024-10-10 09:45:10|4298.4|4292.4|4298.7|4292.7|4298.9|4292.9|4298.4|4292.4|0
1728553520000|2024-10-10 09:45:20|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.7|4292.7|0
1728553530000|2024-10-10 09:45:30|4296.9|4290.9|4296.9|4290.9|4297.7|4291.7|4296.9|4290.9|12
1728553560000|2024-10-10 09:46:00|4297.2|4291.2|4296.9|4290.9|4297.9|4291.9|4296.9|4290.9|0
1728553570000|2024-10-10 09:46:10|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.7|4291.7|0
1728553580000|2024-10-10 09:46:20|4296.9|4290.9|4300.4|4294.4|4300.4|4294.4|4296.9|4290.9|18
1728553600000|2024-10-10 09:46:40|4300.7|4294.7|4300.9|4294.9|4301.4|4295.4|4300.7|4294.7|2
1728553620000|2024-10-10 09:47:00|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|6
1728553650000|2024-10-10 09:47:30|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1728553660000|2024-10-10 09:47:40|4299.9|4293.9|4300.4|4294.4|4300.4|4294.4|4299.9|4293.9|0
1728553670000|2024-10-10 09:47:50|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|0
1728553680000|2024-10-10 09:48:00|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1728553720000|2024-10-10 09:48:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1728553730000|2024-10-10 09:48:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|1
1728553750000|2024-10-10 09:49:10|4300.7|4294.7|4299.9|4293.9|4300.7|4294.7|4299.9|4293.9|1
1728553800000|2024-10-10 09:50:00|4299.7|4293.7|4299.9|4293.9|4300.7|4294.7|4298.9|4292.9|3
1728553820000|2024-10-10 09:50:20|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|2
1728553830000|2024-10-10 09:50:30|4298.2|4292.2|4297.9|4291.9|4298.2|4292.2|4297.9|4291.9|0
1728553840000|2024-10-10 09:50:40|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1728553850000|2024-10-10 09:50:50|4298.7|4292.7|4298.9|4292.9|4299.4|4293.4|4298.7|4292.7|0
1728553860000|2024-10-10 09:51:00|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|1
1728553870000|2024-10-10 09:51:10|4299.4|4293.4|4297.2|4291.2|4299.4|4293.4|4297.2|4291.2|123
1728553880000|2024-10-10 09:51:20|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|1
1728553890000|2024-10-10 09:51:30|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|0
1728553920000|2024-10-10 09:52:00|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|1
1728553930000|2024-10-10 09:52:10|4300.9|4294.9|4301.7|4295.7|4301.7|4295.7|4300.9|4294.9|0
1728553940000|2024-10-10 09:52:20|4301.9|4295.9|4301.4|4295.4|4301.9|4295.9|4300.9|4294.9|3
1728553950000|2024-10-10 09:52:30|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1728553960000|2024-10-10 09:52:40|4301.9|4295.9|4301.9|4295.9|4302.2|4296.2|4301.9|4295.9|0
1728553970000|2024-10-10 09:52:50|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1728553980000|2024-10-10 09:53:00|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|1
1728553990000|2024-10-10 09:53:10|4304.7|4298.7|4304.9|4298.9|4304.9|4298.9|4304.7|4298.7|1
1728554000000|2024-10-10 09:53:20|4304.7|4298.7|4303.9|4297.9|4304.7|4298.7|4303.9|4297.9|1
1728554010000|2024-10-10 09:53:30|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|0
1728554020000|2024-10-10 09:53:40|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.7|4297.7|0
1728554030000|2024-10-10 09:53:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1728554040000|2024-10-10 09:54:00|4303.9|4297.9|4304.2|4298.2|4304.2|4298.2|4303.9|4297.9|0
1728554050000|2024-10-10 09:54:10|4303.9|4297.9|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|0
1728554060000|2024-10-10 09:54:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1728554070000|2024-10-10 09:54:30|4303.9|4297.9|4304.2|4298.2|4304.2|4298.2|4303.9|4297.9|0
1728554080000|2024-10-10 09:54:40|4304.4|4298.4|4304.9|4298.9|4305.7|4299.7|4304.4|4298.4|1
1728554090000|2024-10-10 09:54:50|4305.2|4299.2|4306.7|4300.7|4306.7|4300.7|4305.2|4299.2|13
1728554100000|2024-10-10 09:55:00|||||||||5
1728554110000|2024-10-10 09:55:10|4308.4|4302.4|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|44
1728554120000|2024-10-10 09:55:20|4307.9|4301.9|4307.7|4301.7|4307.9|4301.9|4307.7|4301.7|0
1728554130000|2024-10-10 09:55:30|4307.9|4301.9|4307.7|4301.7|4308.2|4302.2|4307.7|4301.7|2
1728554150000|2024-10-10 09:55:50|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4
1728554160000|2024-10-10 09:56:00|4306.4|4300.4|4306.2|4300.2|4306.4|4300.4|4306.2|4300.2|0
1728554170000|2024-10-10 09:56:10|4305.2|4299.2|4304.7|4298.7|4305.2|4299.2|4304.7|4298.7|0
1728554180000|2024-10-10 09:56:20|||||||||1
1728554190000|2024-10-10 09:56:30|4305.7|4299.7|4304.7|4298.7|4305.7|4299.7|4304.7|4298.7|2
1728554310000|2024-10-10 09:58:30|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|5
1728554320000|2024-10-10 09:58:40|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4303.9|4297.9|0
1728554330000|2024-10-10 09:58:50|4304.4|4298.4|4302.9|4296.9|4304.4|4298.4|4302.9|4296.9|6
1728554340000|2024-10-10 09:59:00|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|0
1728554350000|2024-10-10 09:59:10|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1728554360000|2024-10-10 09:59:20|4303.7|4297.7|4303.9|4297.9|4303.9|4297.9|4303.7|4297.7|0
1728554370000|2024-10-10 09:59:30|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1728554390000|2024-10-10 09:59:50|4303.9|4297.9|4304.7|4298.7|4304.7|4298.7|4303.7|4297.7|2
1728554400000|2024-10-10 10:00:00|4304.2|4298.2|4303.9|4297.9|4304.7|4298.7|4303.9|4297.9|1
1728554410000|2024-10-10 10:00:10|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|2
1728554420000|2024-10-10 10:00:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728554430000|2024-10-10 10:00:30|4304.4|4298.4|4305.2|4299.2|4305.2|4299.2|4304.2|4298.2|4
1728554440000|2024-10-10 10:00:40|4304.7|4298.7|4305.2|4299.2|4305.4|4299.4|4304.7|4298.7|5
1728554450000|2024-10-10 10:00:50|4305.4|4299.4|4305.2|4299.2|4305.4|4299.4|4305.2|4299.2|0
1728554460000|2024-10-10 10:01:00|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1728554470000|2024-10-10 10:01:10|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1728554480000|2024-10-10 10:01:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1728554490000|2024-10-10 10:01:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1728554500000|2024-10-10 10:01:40|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1728554530000|2024-10-10 10:02:10|4305.7|4299.7|4304.9|4298.9|4305.7|4299.7|4304.9|4298.9|0
1728554540000|2024-10-10 10:02:20|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4304.9|4298.9|0
1728554550000|2024-10-10 10:02:30|4304.9|4298.9|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|2
1728554560000|2024-10-10 10:02:40|4304.9|4298.9|4304.9|4298.9|4305.2|4299.2|4304.9|4298.9|0
1728554580000|2024-10-10 10:03:00|4304.7|4298.7|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|0
1728554590000|2024-10-10 10:03:10|4304.9|4298.9|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|0
1728554600000|2024-10-10 10:03:20|4304.4|4298.4|4304.7|4298.7|4304.9|4298.9|4304.4|4298.4|0
1728554630000|2024-10-10 10:03:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728554640000|2024-10-10 10:04:00|4303.9|4297.9|4303.7|4297.7|4303.9|4297.9|4303.2|4297.2|0
1728554660000|2024-10-10 10:04:20|4304.2|4298.2|4304.9|4298.9|4305.2|4299.2|4304.2|4298.2|2
1728554670000|2024-10-10 10:04:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1728554710000|2024-10-10 10:05:10|4304.9|4298.9|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|0
1728554720000|2024-10-10 10:05:20|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1728554730000|2024-10-10 10:05:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1728554740000|2024-10-10 10:05:40|4304.9|4298.9|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|1
1728554750000|2024-10-10 10:05:50|4304.9|4298.9|4305.7|4299.7|4305.7|4299.7|4304.9|4298.9|0
1728554760000|2024-10-10 10:06:00|4305.4|4299.4|4305.2|4299.2|4305.7|4299.7|4304.7|4298.7|1
1728554770000|2024-10-10 10:06:10|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1728554780000|2024-10-10 10:06:20|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1728554790000|2024-10-10 10:06:30|4304.7|4298.7|4305.2|4299.2|4305.7|4299.7|4304.7|4298.7|0
1728554800000|2024-10-10 10:06:40|4305.4|4299.4|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|1
1728554810000|2024-10-10 10:06:50|4305.9|4299.9|4305.7|4299.7|4305.9|4299.9|4305.7|4299.7|0
1728554820000|2024-10-10 10:07:00|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1728554830000|2024-10-10 10:07:10|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1728554840000|2024-10-10 10:07:20|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.9|4299.9|0
1728554850000|2024-10-10 10:07:30|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.4|4300.4|0
1728554860000|2024-10-10 10:07:40|4306.4|4300.4|4305.4|4299.4|4306.4|4300.4|4305.4|4299.4|4
1728554870000|2024-10-10 10:07:50|4305.7|4299.7|4305.7|4299.7|4305.9|4299.9|4305.7|4299.7|0
1728554880000|2024-10-10 10:08:00|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|1
1728554890000|2024-10-10 10:08:10|4304.9|4298.9|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|0
1728554900000|2024-10-10 10:08:20|4304.9|4298.9|4304.4|4298.4|4305.2|4299.2|4304.4|4298.4|0
1728554910000|2024-10-10 10:08:30|4303.9|4297.9|4304.7|4298.7|4304.7|4298.7|4303.9|4297.9|1
1728554920000|2024-10-10 10:08:40|4304.9|4298.9|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|0
1728554930000|2024-10-10 10:08:50|4304.9|4298.9|4305.7|4299.7|4305.7|4299.7|4304.7|4298.7|0
1728554950000|2024-10-10 10:09:10|4305.2|4299.2|4304.9|4298.9|4305.2|4299.2|4304.9|4298.9|1
1728554970000|2024-10-10 10:09:30|4305.2|4299.2|4304.2|4298.2|4305.2|4299.2|4304.2|4298.2|3
1728554980000|2024-10-10 10:09:40|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1728554990000|2024-10-10 10:09:50|4304.2|4298.2|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|0
1728555010000|2024-10-10 10:10:10|4304.2|4298.2|4305.4|4299.4|4305.4|4299.4|4304.2|4298.2|2
1728555020000|2024-10-10 10:10:20|4305.2|4299.2|4304.9|4298.9|4305.2|4299.2|4304.9|4298.9|0
1728555030000|2024-10-10 10:10:30|4305.2|4299.2|4305.4|4299.4|4305.4|4299.4|4305.2|4299.2|0
1728555050000|2024-10-10 10:10:50|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1728555060000|2024-10-10 10:11:00|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1728555070000|2024-10-10 10:11:10|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1728555080000|2024-10-10 10:11:20|4304.7|4298.7|4303.9|4297.9|4304.7|4298.7|4303.9|4297.9|2
1728555090000|2024-10-10 10:11:30|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4303.4|4297.4|1
1728555170000|2024-10-10 10:12:50|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1728555180000|2024-10-10 10:13:00|4305.7|4299.7|4307.4|4301.4|4307.4|4301.4|4305.4|4299.4|6
1728555190000|2024-10-10 10:13:10|4307.2|4301.2|4307.9|4301.9|4307.9|4301.9|4306.9|4300.9|3
1728555230000|2024-10-10 10:13:50|4308.4|4302.4|4309.4|4303.4|4309.4|4303.4|4308.4|4302.4|6
1728555250000|2024-10-10 10:14:10|4309.9|4303.9|4308.4|4302.4|4309.9|4303.9|4308.4|4302.4|10
1728555300000|2024-10-10 10:15:00|4308.7|4302.7|4308.4|4302.4|4309.2|4303.2|4308.4|4302.4|1
1728555320000|2024-10-10 10:15:20|4308.7|4302.7|4307.9|4301.9|4308.7|4302.7|4307.9|4301.9|1
1728555330000|2024-10-10 10:15:30|4308.2|4302.2|4308.4|4302.4|4308.4|4302.4|4308.2|4302.2|0
1728555340000|2024-10-10 10:15:40|4308.7|4302.7|4308.9|4302.9|4308.9|4302.9|4308.7|4302.7|3
1728555350000|2024-10-10 10:15:50|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1728555360000|2024-10-10 10:16:00|4308.7|4302.7|4308.9|4302.9|4308.9|4302.9|4308.7|4302.7|1
1728555390000|2024-10-10 10:16:30|4308.7|4302.7|4309.7|4303.7|4309.7|4303.7|4308.7|4302.7|6
1728555400000|2024-10-10 10:16:40|4309.4|4303.4|4309.7|4303.7|4309.7|4303.7|4309.4|4303.4|2
1728555430000|2024-10-10 10:17:10|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|1
1728555440000|2024-10-10 10:17:20|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1728555450000|2024-10-10 10:17:30|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.4|4303.4|15
1728555460000|2024-10-10 10:17:40|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|7
1728555470000|2024-10-10 10:17:50|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1728555480000|2024-10-10 10:18:00|4310.4|4304.4|4309.7|4303.7|4310.4|4304.4|4309.4|4303.4|3
1728555490000|2024-10-10 10:18:10|4309.9|4303.9|4309.7|4303.7|4309.9|4303.9|4309.7|4303.7|0
1728555540000|2024-10-10 10:19:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1728555560000|2024-10-10 10:19:20|4309.2|4303.2|4310.7|4304.7|4310.7|4304.7|4309.2|4303.2|1
1728555570000|2024-10-10 10:19:30|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|1
1728555580000|2024-10-10 10:19:40|4310.7|4304.7|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|0
1728555590000|2024-10-10 10:19:50|4310.7|4304.7|4311.2|4305.2|4311.2|4305.2|4310.7|4304.7|0
1728555600000|2024-10-10 10:20:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4
1728555640000|2024-10-10 10:20:40|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.7|4303.7|0
1728555650000|2024-10-10 10:20:50|4310.2|4304.2|4310.4|4304.4|4310.7|4304.7|4310.2|4304.2|0
1728555690000|2024-10-10 10:21:30|4310.2|4304.2|4309.4|4303.4|4310.2|4304.2|4309.4|4303.4|1
1728555700000|2024-10-10 10:21:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1728555720000|2024-10-10 10:22:00|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|9
1728555730000|2024-10-10 10:22:10|4309.2|4303.2|4308.9|4302.9|4309.2|4303.2|4308.9|4302.9|0
1728555740000|2024-10-10 10:22:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1728555770000|2024-10-10 10:22:50|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1728555790000|2024-10-10 10:23:10|4309.2|4303.2|4309.2|4303.2|4309.4|4303.4|4309.2|4303.2|0
1728555810000|2024-10-10 10:23:30|4308.9|4302.9|4309.2|4303.2|4309.2|4303.2|4308.9|4302.9|1
1728555830000|2024-10-10 10:23:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|2
1728555840000|2024-10-10 10:24:00|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|7
1728555860000|2024-10-10 10:24:20|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4
1728555870000|2024-10-10 10:24:30|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1728555890000|2024-10-10 10:24:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1728555900000|2024-10-10 10:25:00|4310.2|4304.2|4309.4|4303.4|4310.2|4304.2|4309.4|4303.4|2
1728555910000|2024-10-10 10:25:10|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4308.9|4302.9|2
1728555930000|2024-10-10 10:25:30|||||||||1
1728555960000|2024-10-10 10:26:00|||||||||2
1728555990000|2024-10-10 10:26:30|||||||||1
1728556010000|2024-10-10 10:26:50|4308.9|4302.9|4309.7|4303.7|4309.7|4303.7|4308.9|4302.9|3
1728556020000|2024-10-10 10:27:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1728556040000|2024-10-10 10:27:20|4309.7|4303.7|4309.4|4303.4|4309.7|4303.7|4309.4|4303.4|0
1728556080000|2024-10-10 10:28:00|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1728556150000|2024-10-10 10:29:10|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|13
1728556180000|2024-10-10 10:29:40|||||||||2
1728556200000|2024-10-10 10:30:00|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1728556210000|2024-10-10 10:30:10|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.4|4303.4|1
1728556230000|2024-10-10 10:30:30|4309.9|4303.9|4310.2|4304.2|4310.2|4304.2|4309.9|4303.9|0
1728556240000|2024-10-10 10:30:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|2
1728556250000|2024-10-10 10:30:50|4310.7|4304.7|4311.2|4305.2|4311.2|4305.2|4310.7|4304.7|0
1728556260000|2024-10-10 10:31:00|||||||||4
1728556290000|2024-10-10 10:31:30|4311.9|4305.9|4313.9|4307.9|4313.9|4307.9|4311.4|4305.4|16
1728556300000|2024-10-10 10:31:40|4314.2|4308.2|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|0
1728556310000|2024-10-10 10:31:50|4314.2|4308.2|4314.2|4308.2|4314.4|4308.4|4313.7|4307.7|9
1728556320000|2024-10-10 10:32:00|4313.4|4307.4|4313.2|4307.2|4313.9|4307.9|4313.2|4307.2|3
1728556340000|2024-10-10 10:32:20|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|3
1728556350000|2024-10-10 10:32:30|4312.4|4306.4|4312.7|4306.7|4312.7|4306.7|4312.4|4306.4|1
1728556360000|2024-10-10 10:32:40|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1728556380000|2024-10-10 10:33:00|4313.2|4307.2|4311.9|4305.9|4313.2|4307.2|4311.9|4305.9|0
1728556390000|2024-10-10 10:33:10|4312.2|4306.2|4311.4|4305.4|4312.2|4306.2|4311.4|4305.4|1
1728556400000|2024-10-10 10:33:20|4311.2|4305.2|4311.4|4305.4|4311.7|4305.7|4311.2|4305.2|1
1728556410000|2024-10-10 10:33:30|4311.2|4305.2|4310.9|4304.9|4311.2|4305.2|4310.9|4304.9|1
1728556420000|2024-10-10 10:33:40|4311.2|4305.2|4310.9|4304.9|4311.2|4305.2|4310.9|4304.9|1
1728556430000|2024-10-10 10:33:50|||||||||11
1728556440000|2024-10-10 10:34:00|4311.2|4305.2|4310.4|4304.4|4311.2|4305.2|4310.4|4304.4|0
1728556450000|2024-10-10 10:34:10|4310.7|4304.7|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|0
1728556470000|2024-10-10 10:34:30|4310.7|4304.7|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|0
1728556480000|2024-10-10 10:34:40|4311.2|4305.2|4310.4|4304.4|4311.2|4305.2|4310.4|4304.4|0
1728556490000|2024-10-10 10:34:50|4310.7|4304.7|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|0
1728556500000|2024-10-10 10:35:00|4310.7|4304.7|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|0
1728556520000|2024-10-10 10:35:20|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1728556530000|2024-10-10 10:35:30|4310.4|4304.4|4310.7|4304.7|4310.7|4304.7|4310.4|4304.4|1
1728556540000|2024-10-10 10:35:40|4310.9|4304.9|4310.7|4304.7|4310.9|4304.9|4310.7|4304.7|0
1728556550000|2024-10-10 10:35:50|4310.4|4304.4|4310.2|4304.2|4310.4|4304.4|4310.2|4304.2|5
1728556560000|2024-10-10 10:36:00|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|2
1728556570000|2024-10-10 10:36:10|4310.2|4304.2|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|0
1728556580000|2024-10-10 10:36:20|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|2
1728556590000|2024-10-10 10:36:30|4310.4|4304.4|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|2
1728556650000|2024-10-10 10:37:30|4310.7|4304.7|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|0
1728556710000|2024-10-10 10:38:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1728556720000|2024-10-10 10:38:40|||||||||1
1728556750000|2024-10-10 10:39:10|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|2
1728556760000|2024-10-10 10:39:20|4310.2|4304.2|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|1
1728556770000|2024-10-10 10:39:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1728556780000|2024-10-10 10:39:40|||||||||1
1728556800000|2024-10-10 10:40:00|||||||||1
1728556820000|2024-10-10 10:40:20|||||||||1
1728556840000|2024-10-10 10:40:40|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|2
1728556850000|2024-10-10 10:40:50|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|3
1728556860000|2024-10-10 10:41:00|4310.4|4304.4|4312.4|4306.4|4312.4|4306.4|4310.4|4304.4|1
1728556870000|2024-10-10 10:41:10|4312.7|4306.7|4312.9|4306.9|4312.9|4306.9|4312.2|4306.2|0
1728556890000|2024-10-10 10:41:30|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.9|4306.9|0
1728556900000|2024-10-10 10:41:40|4313.2|4307.2|4314.2|4308.2|4314.2|4308.2|4313.2|4307.2|2
1728556910000|2024-10-10 10:41:50|4314.4|4308.4|4313.7|4307.7|4314.4|4308.4|4313.7|4307.7|1
1728556920000|2024-10-10 10:42:00|4313.4|4307.4|4313.9|4307.9|4314.2|4308.2|4313.2|4307.2|1
1728556930000|2024-10-10 10:42:10|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4
1728556940000|2024-10-10 10:42:20|4314.7|4308.7|4315.4|4309.4|4315.4|4309.4|4314.7|4308.7|4
1728556950000|2024-10-10 10:42:30|||||||||1
1728556980000|2024-10-10 10:43:00|4315.2|4309.2|4314.4|4308.4|4315.2|4309.2|4314.4|4308.4|0
1728557050000|2024-10-10 10:44:10|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1728557060000|2024-10-10 10:44:20|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1728557070000|2024-10-10 10:44:30|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|2
1728557080000|2024-10-10 10:44:40|4314.9|4308.9|4315.2|4309.2|4315.2|4309.2|4314.9|4308.9|0
1728557090000|2024-10-10 10:44:50|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|1
1728557100000|2024-10-10 10:45:00|4314.2|4308.2|4313.7|4307.7|4314.2|4308.2|4313.7|4307.7|0
1728557110000|2024-10-10 10:45:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1728557130000|2024-10-10 10:45:30|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|0
1728557140000|2024-10-10 10:45:40|4312.4|4306.4|4312.9|4306.9|4313.2|4307.2|4312.4|4306.4|7
1728557150000|2024-10-10 10:45:50|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1728557170000|2024-10-10 10:46:10|4312.4|4306.4|4312.2|4306.2|4312.4|4306.4|4312.2|4306.2|0
1728557270000|2024-10-10 10:47:50|4312.9|4306.9|4312.2|4306.2|4312.9|4306.9|4312.2|4306.2|11
1728557290000|2024-10-10 10:48:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1728557300000|2024-10-10 10:48:20|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1728557310000|2024-10-10 10:48:30|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4312.2|4306.2|2
1728557320000|2024-10-10 10:48:40|4310.2|4304.2|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|13
1728557330000|2024-10-10 10:48:50|4310.2|4304.2|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|1
1728557370000|2024-10-10 10:49:30|4309.7|4303.7|4309.9|4303.9|4309.9|4303.9|4309.7|4303.7|4
1728557390000|2024-10-10 10:49:50|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|6
1728557460000|2024-10-10 10:51:00|||||||||2
1728557470000|2024-10-10 10:51:10|4309.2|4303.2|4308.4|4302.4|4309.2|4303.2|4307.4|4301.4|6
1728557510000|2024-10-10 10:51:50|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4
1728557520000|2024-10-10 10:52:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1728557560000|2024-10-10 10:52:40|4310.9|4304.9|4309.4|4303.4|4310.9|4304.9|4309.2|4303.2|21
1728557570000|2024-10-10 10:52:50|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|3
1728557630000|2024-10-10 10:53:50|4310.2|4304.2|4310.9|4304.9|4310.9|4304.9|4310.2|4304.2|0
1728557640000|2024-10-10 10:54:00|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|1
1728557650000|2024-10-10 10:54:10|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|1
1728557720000|2024-10-10 10:55:20|4311.2|4305.2|4310.9|4304.9|4311.2|4305.2|4310.9|4304.9|1
1728557760000|2024-10-10 10:56:00|4310.7|4304.7|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|0
1728557770000|2024-10-10 10:56:10|4310.9|4304.9|4312.7|4306.7|4312.9|4306.9|4310.9|4304.9|5
1728557780000|2024-10-10 10:56:20|4312.9|4306.9|4313.7|4307.7|4313.7|4307.7|4312.9|4306.9|0
1728557790000|2024-10-10 10:56:30|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1728557800000|2024-10-10 10:56:40|4314.2|4308.2|4314.7|4308.7|4314.9|4308.9|4314.2|4308.2|0
1728557810000|2024-10-10 10:56:50|4314.4|4308.4|4314.2|4308.2|4314.4|4308.4|4314.2|4308.2|0
1728557820000|2024-10-10 10:57:00|4313.4|4307.4|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|3
1728557830000|2024-10-10 10:57:10|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.9|4306.9|2
1728557850000|2024-10-10 10:57:30|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1728557860000|2024-10-10 10:57:40|4313.4|4307.4|4314.9|4308.9|4314.9|4308.9|4313.2|4307.2|2
1728557870000|2024-10-10 10:57:50|4314.4|4308.4|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|0
1728557880000|2024-10-10 10:58:00|4314.4|4308.4|4314.2|4308.2|4314.4|4308.4|4314.2|4308.2|0
1728557900000|2024-10-10 10:58:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|2
1728557910000|2024-10-10 10:58:30|4313.4|4307.4|4313.2|4307.2|4313.4|4307.4|4313.2|4307.2|0
1728557920000|2024-10-10 10:58:40|4312.9|4306.9|4313.2|4307.2|4313.2|4307.2|4312.9|4306.9|0
1728557930000|2024-10-10 10:58:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728557940000|2024-10-10 10:59:00|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728557950000|2024-10-10 10:59:10|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728557980000|2024-10-10 10:59:40|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.9|4306.9|0
1728558000000|2024-10-10 11:00:00|4312.4|4306.4|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|12
1728558010000|2024-10-10 11:00:10|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728558040000|2024-10-10 11:00:40|4313.2|4307.2|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|1
1728558060000|2024-10-10 11:01:00|4313.7|4307.7|4313.9|4307.9|4313.9|4307.9|4313.7|4307.7|1
1728558070000|2024-10-10 11:01:10|4314.2|4308.2|4313.9|4307.9|4314.2|4308.2|4313.9|4307.9|1
1728558090000|2024-10-10 11:01:30|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|1
1728558130000|2024-10-10 11:02:10|4314.7|4308.7|4312.9|4306.9|4314.7|4308.7|4312.9|4306.9|1
1728558160000|2024-10-10 11:02:40|4312.7|4306.7|4312.4|4306.4|4312.7|4306.7|4312.4|4306.4|0
1728558170000|2024-10-10 11:02:50|4312.7|4306.7|4312.9|4306.9|4312.9|4306.9|4312.7|4306.7|0
1728558180000|2024-10-10 11:03:00|4313.4|4307.4|4313.2|4307.2|4313.4|4307.4|4313.2|4307.2|0
1728558190000|2024-10-10 11:03:10|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728558220000|2024-10-10 11:03:40|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|0
1728558240000|2024-10-10 11:04:00|4310.7|4304.7|4309.9|4303.9|4310.7|4304.7|4309.9|4303.9|1
1728558250000|2024-10-10 11:04:10|4309.7|4303.7|4309.9|4303.9|4310.2|4304.2|4309.2|4303.2|2
1728558260000|2024-10-10 11:04:20|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1728558280000|2024-10-10 11:04:40|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.7|4303.7|0
1728558300000|2024-10-10 11:05:00|4309.7|4303.7|4309.9|4303.9|4309.9|4303.9|4309.7|4303.7|0
1728558310000|2024-10-10 11:05:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1728558320000|2024-10-10 11:05:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1728558330000|2024-10-10 11:05:30|4307.4|4301.4|4306.4|4300.4|4307.4|4301.4|4306.4|4300.4|4
1728558340000|2024-10-10 11:05:40|4305.7|4299.7|4305.4|4299.4|4305.7|4299.7|4305.4|4299.4|9
1728558350000|2024-10-10 11:05:50|4301.4|4295.4|4299.7|4293.7|4301.4|4295.4|4297.7|4291.7|142
1728558360000|2024-10-10 11:06:00|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|12
1728558370000|2024-10-10 11:06:10|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|3
1728558380000|2024-10-10 11:06:20|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|3
1728558390000|2024-10-10 11:06:30|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4297.9|4291.9|2
1728558430000|2024-10-10 11:07:10|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|3
1728558440000|2024-10-10 11:07:20|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1728558460000|2024-10-10 11:07:40|4300.4|4294.4|4301.2|4295.2|4301.2|4295.2|4300.4|4294.4|10
1728558470000|2024-10-10 11:07:50|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1728558500000|2024-10-10 11:08:20|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1728558510000|2024-10-10 11:08:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1728558520000|2024-10-10 11:08:40|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1728558540000|2024-10-10 11:09:00|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.7|4294.7|8
1728558550000|2024-10-10 11:09:10|4301.7|4295.7|4300.7|4294.7|4301.7|4295.7|4300.7|4294.7|4
1728558570000|2024-10-10 11:09:30|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|1
1728558600000|2024-10-10 11:10:00|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|7
1728558620000|2024-10-10 11:10:20|4302.9|4296.9|4302.7|4296.7|4302.9|4296.9|4302.7|4296.7|2
1728558650000|2024-10-10 11:10:50|4301.9|4295.9|4301.7|4295.7|4301.9|4295.9|4301.7|4295.7|4
1728558670000|2024-10-10 11:11:10|4301.4|4295.4|4300.7|4294.7|4301.4|4295.4|4300.7|4294.7|1
1728558690000|2024-10-10 11:11:30|4300.9|4294.9|4301.7|4295.7|4301.7|4295.7|4300.9|4294.9|1
1728558730000|2024-10-10 11:12:10|4301.9|4295.9|4302.2|4296.2|4302.2|4296.2|4301.9|4295.9|0
1728558750000|2024-10-10 11:12:30|||||||||1
1728558760000|2024-10-10 11:12:40|4302.4|4296.4|4301.7|4295.7|4302.9|4296.9|4301.7|4295.7|3
1728558780000|2024-10-10 11:13:00|||||||||2
1728558810000|2024-10-10 11:13:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|3
1728558830000|2024-10-10 11:13:50|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1728558860000|2024-10-10 11:14:20|||||||||1
1728558870000|2024-10-10 11:14:30|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|2
1728558880000|2024-10-10 11:14:40|4299.4|4293.4|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1728558890000|2024-10-10 11:14:50|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1728558900000|2024-10-10 11:15:00|4299.4|4293.4|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1728558910000|2024-10-10 11:15:10|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1728558930000|2024-10-10 11:15:30|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1728558940000|2024-10-10 11:15:40|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|1
1728558950000|2024-10-10 11:15:50|4299.9|4293.9|4299.2|4293.2|4299.9|4293.9|4298.9|4292.9|2
1728558970000|2024-10-10 11:16:10|4299.4|4293.4|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1728558980000|2024-10-10 11:16:20|||||||||2
1728558990000|2024-10-10 11:16:30|4299.4|4293.4|4298.9|4292.9|4299.4|4293.4|4298.4|4292.4|2
1728559000000|2024-10-10 11:16:40|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1728559010000|2024-10-10 11:16:50|4299.2|4293.2|4298.9|4292.9|4299.2|4293.2|4298.9|4292.9|0
1728559020000|2024-10-10 11:17:00|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1728559030000|2024-10-10 11:17:10|4299.2|4293.2|4298.9|4292.9|4299.4|4293.4|4298.4|4292.4|0
1728559040000|2024-10-10 11:17:20|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1728559060000|2024-10-10 11:17:40|4299.7|4293.7|4299.9|4293.9|4300.2|4294.2|4299.7|4293.7|1
1728559080000|2024-10-10 11:18:00|4299.7|4293.7|4298.7|4292.7|4299.7|4293.7|4298.7|4292.7|1
1728559100000|2024-10-10 11:18:20|4298.9|4292.9|4299.2|4293.2|4299.2|4293.2|4298.9|4292.9|1
1728559110000|2024-10-10 11:18:30|4298.9|4292.9|4299.2|4293.2|4299.2|4293.2|4297.4|4291.4|0
1728559120000|2024-10-10 11:18:40|4298.9|4292.9|4299.2|4293.2|4299.2|4293.2|4298.9|4292.9|0
1728559140000|2024-10-10 11:19:00|4299.4|4293.4|4300.2|4294.2|4300.2|4294.2|4299.4|4293.4|0
1728559150000|2024-10-10 11:19:10|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4299.7|4293.7|0
1728559160000|2024-10-10 11:19:20|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1728559180000|2024-10-10 11:19:40|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1728559190000|2024-10-10 11:19:50|4299.7|4293.7|4298.7|4292.7|4299.9|4293.9|4298.7|4292.7|2
1728559210000|2024-10-10 11:20:10|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|1
1728559240000|2024-10-10 11:20:40|4298.9|4292.9|4299.9|4293.9|4299.9|4293.9|4298.9|4292.9|2
1728559250000|2024-10-10 11:20:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1728559260000|2024-10-10 11:21:00|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4299.7|4293.7|0
1728559270000|2024-10-10 11:21:10|4299.9|4293.9|4300.7|4294.7|4300.7|4294.7|4299.9|4293.9|0
1728559280000|2024-10-10 11:21:20|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|1
1728559290000|2024-10-10 11:21:30|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|0
1728559300000|2024-10-10 11:21:40|4298.7|4292.7|4298.9|4292.9|4298.9|4292.9|4298.7|4292.7|0
1728559310000|2024-10-10 11:21:50|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1728559320000|2024-10-10 11:22:00|4298.4|4292.4|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1728559330000|2024-10-10 11:22:10|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1728559360000|2024-10-10 11:22:40|4297.7|4291.7|4297.7|4291.7|4297.9|4291.9|4297.7|4291.7|0
1728559380000|2024-10-10 11:23:00|4297.4|4291.4|4297.7|4291.7|4297.7|4291.7|4297.4|4291.4|0
1728559390000|2024-10-10 11:23:10|4297.4|4291.4|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|1
1728559400000|2024-10-10 11:23:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1728559410000|2024-10-10 11:23:30|4296.9|4290.9|4296.7|4290.7|4297.2|4291.2|4296.7|4290.7|0
1728559440000|2024-10-10 11:24:00|4296.9|4290.9|4297.2|4291.2|4297.2|4291.2|4296.9|4290.9|0
1728559450000|2024-10-10 11:24:10|4296.7|4290.7|4297.7|4291.7|4297.9|4291.9|4296.7|4290.7|2
1728559490000|2024-10-10 11:24:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1728559500000|2024-10-10 11:25:00|4297.7|4291.7|4297.9|4291.9|4297.9|4291.9|4297.7|4291.7|0
1728559510000|2024-10-10 11:25:10|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4297.9|4291.9|0
1728559530000|2024-10-10 11:25:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1728559540000|2024-10-10 11:25:40|4299.2|4293.2|4300.4|4294.4|4300.4|4294.4|4299.2|4293.2|5
1728559550000|2024-10-10 11:25:50|||||||||2
1728559560000|2024-10-10 11:26:00|4301.7|4295.7|4299.9|4293.9|4301.7|4295.7|4299.9|4293.9|2
1728559570000|2024-10-10 11:26:10|4300.2|4294.2|4300.7|4294.7|4300.7|4294.7|4300.2|4294.2|0
1728559590000|2024-10-10 11:26:30|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4299.7|4293.7|6
1728559610000|2024-10-10 11:26:50|||||||||1
1728559630000|2024-10-10 11:27:10|4300.7|4294.7|4300.4|4294.4|4300.7|4294.7|4300.4|4294.4|3
1728559640000|2024-10-10 11:27:20|4300.9|4294.9|4301.2|4295.2|4301.2|4295.2|4300.9|4294.9|7
1728559650000|2024-10-10 11:27:30|4300.9|4294.9|4300.2|4294.2|4300.9|4294.9|4300.2|4294.2|0
1728559660000|2024-10-10 11:27:40|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|1
1728559670000|2024-10-10 11:27:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1728559700000|2024-10-10 11:28:20|4300.4|4294.4|4303.7|4297.7|4304.2|4298.2|4300.4|4294.4|10
1728559710000|2024-10-10 11:28:30|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|7
1728559720000|2024-10-10 11:28:40|4306.7|4300.7|4306.7|4300.7|4306.9|4300.9|4305.7|4299.7|5
1728559730000|2024-10-10 11:28:50|4306.4|4300.4|4307.4|4301.4|4307.4|4301.4|4306.4|4300.4|4
1728559740000|2024-10-10 11:29:00|4305.4|4299.4|4304.4|4298.4|4305.4|4299.4|4304.2|4298.2|18
1728559750000|2024-10-10 11:29:10|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.4|4298.4|3
1728559760000|2024-10-10 11:29:20|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|1
1728559770000|2024-10-10 11:29:30|4304.7|4298.7|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|1
1728559780000|2024-10-10 11:29:40|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1728559800000|2024-10-10 11:30:00|4303.4|4297.4|4302.4|4296.4|4303.4|4297.4|4302.4|4296.4|3
1728559820000|2024-10-10 11:30:20|4302.7|4296.7|4305.4|4299.4|4305.4|4299.4|4302.7|4296.7|5
1728559830000|2024-10-10 11:30:30|4305.2|4299.2|4304.9|4298.9|4305.2|4299.2|4304.9|4298.9|0
1728559850000|2024-10-10 11:30:50|4304.2|4298.2|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|1
1728559860000|2024-10-10 11:31:00|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728559870000|2024-10-10 11:31:10|4303.7|4297.7|4304.2|4298.2|4304.2|4298.2|4303.7|4297.7|0
1728559880000|2024-10-10 11:31:20|4304.4|4298.4|4304.2|4298.2|4304.4|4298.4|4304.2|4298.2|0
1728559890000|2024-10-10 11:31:30|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1728559900000|2024-10-10 11:31:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728559910000|2024-10-10 11:31:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|1
1728559920000|2024-10-10 11:32:00|4303.9|4297.9|4304.2|4298.2|4304.2|4298.2|4303.9|4297.9|0
1728559930000|2024-10-10 11:32:10|4303.9|4297.9|4303.7|4297.7|4303.9|4297.9|4303.7|4297.7|0
1728559940000|2024-10-10 11:32:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1728559960000|2024-10-10 11:32:40|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.4|4298.4|0
1728559980000|2024-10-10 11:33:00|||||||||1
1728560010000|2024-10-10 11:33:30|4305.2|4299.2|4306.2|4300.2|4306.2|4300.2|4305.2|4299.2|1
1728560020000|2024-10-10 11:33:40|4306.4|4300.4|4306.7|4300.7|4306.9|4300.9|4306.4|4300.4|0
1728560030000|2024-10-10 11:33:50|4307.2|4301.2|4306.9|4300.9|4307.2|4301.2|4306.9|4300.9|1
1728560040000|2024-10-10 11:34:00|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4305.9|4299.9|0
1728560050000|2024-10-10 11:34:10|4305.9|4299.9|4306.2|4300.2|4306.2|4300.2|4305.4|4299.4|0
1728560060000|2024-10-10 11:34:20|4305.9|4299.9|4305.2|4299.2|4306.2|4300.2|4305.2|4299.2|5
1728560080000|2024-10-10 11:34:40|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.2|4299.2|10
1728560090000|2024-10-10 11:34:50|4305.2|4299.2|4304.7|4298.7|4305.2|4299.2|4304.4|4298.4|3
1728560100000|2024-10-10 11:35:00|4304.4|4298.4|4303.7|4297.7|4304.4|4298.4|4303.7|4297.7|2
1728560110000|2024-10-10 11:35:10|4303.4|4297.4|4303.7|4297.7|4303.7|4297.7|4303.4|4297.4|0
1728560120000|2024-10-10 11:35:20|4303.4|4297.4|4302.4|4296.4|4303.4|4297.4|4302.4|4296.4|88
1728560130000|2024-10-10 11:35:30|4300.7|4294.7|4300.4|4294.4|4300.7|4294.7|4300.2|4294.2|11
1728560150000|2024-10-10 11:35:50|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4299.7|4293.7|0
1728560170000|2024-10-10 11:36:10|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1728560200000|2024-10-10 11:36:40|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1728560220000|2024-10-10 11:37:00|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1728560240000|2024-10-10 11:37:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|219
1728560250000|2024-10-10 11:37:30|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|1
1728560260000|2024-10-10 11:37:40|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|7
1728560270000|2024-10-10 11:37:50|4297.4|4291.4|4295.7|4289.7|4297.4|4291.4|4295.4|4289.4|25
1728560280000|2024-10-10 11:38:00|4295.9|4289.9|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|2
1728560290000|2024-10-10 11:38:10|4296.7|4290.7|4296.9|4290.9|4296.9|4290.9|4296.7|4290.7|0
1728560300000|2024-10-10 11:38:20|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|0
1728560310000|2024-10-10 11:38:30|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1728560320000|2024-10-10 11:38:40|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1728560330000|2024-10-10 11:38:50|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|1
1728560340000|2024-10-10 11:39:00|4298.4|4292.4|4297.7|4291.7|4298.4|4292.4|4297.7|4291.7|0
1728560360000|2024-10-10 11:39:20|4290.4|4284.4|4292.7|4286.7|4292.7|4286.7|4290.4|4284.4|99
1728560370000|2024-10-10 11:39:30|||||||||1
1728560380000|2024-10-10 11:39:40|4292.4|4286.4|4292.2|4286.2|4292.4|4286.4|4292.2|4286.2|2
1728560400000|2024-10-10 11:40:00|4291.9|4285.9|4289.9|4283.9|4291.9|4285.9|4289.7|4283.7|12
1728560410000|2024-10-10 11:40:10|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|1
1728560420000|2024-10-10 11:40:20|4290.9|4284.9|4291.7|4285.7|4291.7|4285.7|4290.9|4284.9|1
1728560440000|2024-10-10 11:40:40|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|2
1728560450000|2024-10-10 11:40:50|4291.2|4285.2|4291.7|4285.7|4291.7|4285.7|4291.2|4285.2|5
1728560460000|2024-10-10 11:41:00|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|0
1728560470000|2024-10-10 11:41:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1728560480000|2024-10-10 11:41:20|4292.4|4286.4|4292.2|4286.2|4292.4|4286.4|4292.2|4286.2|7
1728560490000|2024-10-10 11:41:30|4292.4|4286.4|4293.2|4287.2|4293.2|4287.2|4292.4|4286.4|2
1728560500000|2024-10-10 11:41:40|4293.7|4287.7|4292.2|4286.2|4293.7|4287.7|4292.2|4286.2|9
1728560510000|2024-10-10 11:41:50|4292.7|4286.7|4292.4|4286.4|4292.7|4286.7|4292.4|4286.4|1
1728560520000|2024-10-10 11:42:00|4292.2|4286.2|4292.4|4286.4|4292.4|4286.4|4292.2|4286.2|0
1728560530000|2024-10-10 11:42:10|4292.7|4286.7|4292.4|4286.4|4292.7|4286.7|4292.2|4286.2|1
1728560540000|2024-10-10 11:42:20|4292.7|4286.7|4292.9|4286.9|4292.9|4286.9|4292.7|4286.7|2
1728560550000|2024-10-10 11:42:30|||||||||1
1728560570000|2024-10-10 11:42:50|||||||||1
1728560580000|2024-10-10 11:43:00|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292.2|4286.2|5
1728560590000|2024-10-10 11:43:10|4293.7|4287.7|4293.4|4287.4|4293.7|4287.7|4293.4|4287.4|1
1728560600000|2024-10-10 11:43:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1728560610000|2024-10-10 11:43:30|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.2|4286.2|4
1728560640000|2024-10-10 11:44:00|4292.2|4286.2|4293.4|4287.4|4293.4|4287.4|4292.2|4286.2|2
1728560660000|2024-10-10 11:44:20|4293.7|4287.7|4294.4|4288.4|4294.7|4288.7|4293.7|4287.7|1
1728560670000|2024-10-10 11:44:30|4294.2|4288.2|4293.2|4287.2|4294.4|4288.4|4293.2|4287.2|7
1728560680000|2024-10-10 11:44:40|4292.9|4286.9|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|1
1728560690000|2024-10-10 11:44:50|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|1
1728560710000|2024-10-10 11:45:10|4293.9|4287.9|4294.4|4288.4|4294.4|4288.4|4293.7|4287.7|1
1728560720000|2024-10-10 11:45:20|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4292.9|4286.9|5
1728560730000|2024-10-10 11:45:30|4293.2|4287.2|4293.4|4287.4|4293.4|4287.4|4293.2|4287.2|1
1728560740000|2024-10-10 11:45:40|||||||||1
1728560750000|2024-10-10 11:45:50|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1728560760000|2024-10-10 11:46:00|4293.7|4287.7|4292.9|4286.9|4293.9|4287.9|4292.9|4286.9|3
1728560770000|2024-10-10 11:46:10|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|11
1728560780000|2024-10-10 11:46:20|4291.4|4285.4|4291.2|4285.2|4291.4|4285.4|4291.2|4285.2|1
1728560790000|2024-10-10 11:46:30|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4290.7|4284.7|0
1728560800000|2024-10-10 11:46:40|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4290.7|4284.7|1
1728560810000|2024-10-10 11:46:50|||||||||51
1728560820000|2024-10-10 11:47:00|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|2
1728560840000|2024-10-10 11:47:20|4291.2|4285.2|4291.2|4285.2|4291.4|4285.4|4291.2|4285.2|0
1728560860000|2024-10-10 11:47:40|4290.9|4284.9|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|0
1728560880000|2024-10-10 11:48:00|4290.2|4284.2|4289.9|4283.9|4290.2|4284.2|4289.9|4283.9|0
1728560900000|2024-10-10 11:48:20|4289.4|4283.4|4289.2|4283.2|4290.9|4284.9|4289.2|4283.2|11
1728560910000|2024-10-10 11:48:30|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1728560920000|2024-10-10 11:48:40|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|2
1728560940000|2024-10-10 11:49:00|4288.9|4282.9|4288.2|4282.2|4288.9|4282.9|4288.2|4282.2|7
1728560960000|2024-10-10 11:49:20|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|2
1728560970000|2024-10-10 11:49:30|4288.4|4282.4|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|0
1728560980000|2024-10-10 11:49:40|4288.7|4282.7|4288.7|4282.7|4288.9|4282.9|4288.7|4282.7|0
1728561000000|2024-10-10 11:50:00|4289.1|4283.1|4288.9|4282.9|4289.1|4283.1|4288.2|4282.2|1
1728561010000|2024-10-10 11:50:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|2
1728561020000|2024-10-10 11:50:20|4288.9|4282.9|4288.7|4282.7|4288.9|4282.9|4288.7|4282.7|0
1728561050000|2024-10-10 11:50:50|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1728561060000|2024-10-10 11:51:00|4289.7|4283.7|4289.4|4283.4|4289.7|4283.7|4289.4|4283.4|0
1728561070000|2024-10-10 11:51:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1728561080000|2024-10-10 11:51:20|||||||||1
1728561130000|2024-10-10 11:52:10|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|2
1728561140000|2024-10-10 11:52:20|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|18
1728561180000|2024-10-10 11:53:00|4285.9|4279.9|4286.2|4280.2|4286.2|4280.2|4285.9|4279.9|27
1728561190000|2024-10-10 11:53:10|4285.9|4279.9|4284.2|4278.2|4285.9|4279.9|4283.9|4277.9|7
1728561210000|2024-10-10 11:53:30|4284.4|4278.4|4285.4|4279.4|4285.4|4279.4|4284.4|4278.4|6
1728561220000|2024-10-10 11:53:40|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|3
1728561230000|2024-10-10 11:53:50|4287.4|4281.4|4288.9|4282.9|4288.9|4282.9|4287.4|4281.4|3
1728561240000|2024-10-10 11:54:00|4289.2|4283.2|4286.2|4280.2|4289.2|4283.2|4286.2|4280.2|4
1728561250000|2024-10-10 11:54:10|4286.7|4280.7|4286.9|4280.9|4286.9|4280.9|4286.7|4280.7|2
1728561260000|2024-10-10 11:54:20|4287.2|4281.2|4287.4|4281.4|4287.4|4281.4|4287.2|4281.2|1
1728561280000|2024-10-10 11:54:40|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1728561290000|2024-10-10 11:54:50|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1728561300000|2024-10-10 11:55:00|4287.2|4281.2|4286.9|4280.9|4287.2|4281.2|4286.9|4280.9|0
1728561320000|2024-10-10 11:55:20|4286.4|4280.4|4286.2|4280.2|4286.4|4280.4|4286.2|4280.2|1
1728561330000|2024-10-10 11:55:30|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|0
1728561340000|2024-10-10 11:55:40|4286.4|4280.4|4286.2|4280.2|4286.4|4280.4|4286.2|4280.2|5
1728561350000|2024-10-10 11:55:50|4286.4|4280.4|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|0
1728561360000|2024-10-10 11:56:00|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|1
1728561370000|2024-10-10 11:56:10|4286.2|4280.2|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|1
1728561380000|2024-10-10 11:56:20|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|0
1728561390000|2024-10-10 11:56:30|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1728561400000|2024-10-10 11:56:40|4285.9|4279.9|4286.2|4280.2|4286.2|4280.2|4285.9|4279.9|0
1728561410000|2024-10-10 11:56:50|4286.7|4280.7|4286.7|4280.7|4286.9|4280.9|4286.7|4280.7|1
1728561420000|2024-10-10 11:57:00|4286.9|4280.9|4287.7|4281.7|4287.7|4281.7|4286.7|4280.7|1
1728561450000|2024-10-10 11:57:30|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|16
1728561460000|2024-10-10 11:57:40|4286.2|4280.2|4286.7|4280.7|4286.7|4280.7|4285.9|4279.9|2
1728561470000|2024-10-10 11:57:50|4285.4|4279.4|4286.4|4280.4|4286.4|4280.4|4285.4|4279.4|11
1728561480000|2024-10-10 11:58:00|4285.9|4279.9|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|1
1728561500000|2024-10-10 11:58:20|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|0
1728561510000|2024-10-10 11:58:30|4284.9|4278.9|4284.4|4278.4|4285.2|4279.2|4284.4|4278.4|1
1728561520000|2024-10-10 11:58:40|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|0
1728561530000|2024-10-10 11:58:50|4284.4|4278.4|4284.7|4278.7|4284.7|4278.7|4284.4|4278.4|4
1728561540000|2024-10-10 11:59:00|4284.2|4278.2|4284.7|4278.7|4284.7|4278.7|4283.9|4277.9|16
1728561550000|2024-10-10 11:59:10|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1728561560000|2024-10-10 11:59:20|4284.9|4278.9|4284.4|4278.4|4284.9|4278.9|4284.4|4278.4|0
1728561570000|2024-10-10 11:59:30|4283.4|4277.4|4283.4|4277.4|4283.9|4277.9|4283.2|4277.2|42
1728561580000|2024-10-10 11:59:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1728561590000|2024-10-10 11:59:50|4283.9|4277.9|4285.2|4279.2|4285.2|4279.2|4283.9|4277.9|0
1728561600000|2024-10-10 12:00:00|4284.7|4278.7|4285.7|4279.7|4285.7|4279.7|4284.2|4278.2|0
1728561610000|2024-10-10 12:00:10|4285.9|4279.9|4286.4|4280.4|4286.4|4280.4|4285.7|4279.7|0
1728561620000|2024-10-10 12:00:20|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|0
1728561640000|2024-10-10 12:00:40|4287.7|4281.7|4288.2|4282.2|4288.4|4282.4|4287.7|4281.7|0
1728561650000|2024-10-10 12:00:50|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|0
1728561660000|2024-10-10 12:01:00|4288.7|4282.7|4287.4|4281.4|4288.9|4282.9|4287.4|4281.4|2
1728561670000|2024-10-10 12:01:10|4287.2|4281.2|4287.7|4281.7|4287.9|4281.9|4287.2|4281.2|5
1728561680000|2024-10-10 12:01:20|4287.4|4281.4|4286.2|4280.2|4287.4|4281.4|4286.2|4280.2|29
1728561690000|2024-10-10 12:01:30|4286.7|4280.7|4286.4|4280.4|4286.7|4280.7|4286.4|4280.4|0
1728561700000|2024-10-10 12:01:40|4286.7|4280.7|4285.9|4279.9|4286.7|4280.7|4285.7|4279.7|26
1728561710000|2024-10-10 12:01:50|4285.7|4279.7|4285.9|4279.9|4285.9|4279.9|4285.7|4279.7|2
1728561720000|2024-10-10 12:02:00|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|0
1728561730000|2024-10-10 12:02:10|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|3
1728561740000|2024-10-10 12:02:20|4285.2|4279.2|4283.4|4277.4|4285.2|4279.2|4283.4|4277.4|8
1728561750000|2024-10-10 12:02:30|4282.9|4276.9|4285.7|4279.7|4285.7|4279.7|4282.7|4276.7|12
1728561760000|2024-10-10 12:02:40|4285.9|4279.9|4286.9|4280.9|4286.9|4280.9|4285.9|4279.9|1
1728561770000|2024-10-10 12:02:50|4287.1|4281.1|4287.9|4281.9|4288.7|4282.7|4287.1|4281.1|3
1728561780000|2024-10-10 12:03:00|4287.7|4281.7|4287.2|4281.2|4287.9|4281.9|4286.7|4280.7|1
1728561810000|2024-10-10 12:03:30|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4
1728561820000|2024-10-10 12:03:40|4287.7|4281.7|4289.9|4283.9|4289.9|4283.9|4287.7|4281.7|2
1728561830000|2024-10-10 12:03:50|4290.7|4284.7|4292.2|4286.2|4292.2|4286.2|4290.7|4284.7|18
1728561840000|2024-10-10 12:04:00|4291.9|4285.9|4291.2|4285.2|4292.2|4286.2|4291.2|4285.2|1
1728561850000|2024-10-10 12:04:10|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|1
1728561860000|2024-10-10 12:04:20|4294.1|4288.1|4293.9|4287.9|4294.4|4288.4|4293.2|4287.2|5
1728561870000|2024-10-10 12:04:30|4294.2|4288.2|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|5
1728561880000|2024-10-10 12:04:40|4294.2|4288.2|4293.4|4287.4|4294.2|4288.2|4293.2|4287.2|1
1728561890000|2024-10-10 12:04:50|4293.2|4287.2|4293.2|4287.2|4293.4|4287.4|4293.2|4287.2|0
1728561900000|2024-10-10 12:05:00|4292.6|4286.6|4291.9|4285.9|4292.6|4286.6|4290.9|4284.9|6
1728561910000|2024-10-10 12:05:10|4291.7|4285.7|4291.9|4285.9|4291.9|4285.9|4291.7|4285.7|0
1728561920000|2024-10-10 12:05:20|4292.2|4286.2|4292.9|4286.9|4292.9|4286.9|4291.9|4285.9|1
1728561930000|2024-10-10 12:05:30|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|1
1728561960000|2024-10-10 12:06:00|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|1
1728561970000|2024-10-10 12:06:10|4294.2|4288.2|4293.9|4287.9|4294.2|4288.2|4292.9|4286.9|1
1728561990000|2024-10-10 12:06:30|4294.2|4288.2|4295.2|4289.2|4295.4|4289.4|4294.2|4288.2|1
1728562010000|2024-10-10 12:06:50|4294.9|4288.9|4295.7|4289.7|4295.7|4289.7|4294.9|4288.9|2
1728562020000|2024-10-10 12:07:00|4294.7|4288.7|4294.4|4288.4|4294.9|4288.9|4294.4|4288.4|2
1728562030000|2024-10-10 12:07:10|4294.2|4288.2|4293.9|4287.9|4294.2|4288.2|4293.9|4287.9|0
1728562040000|2024-10-10 12:07:20|4292.9|4286.9|4294.4|4288.4|4294.4|4288.4|4292.9|4286.9|3
1728562050000|2024-10-10 12:07:30|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1728562060000|2024-10-10 12:07:40|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.7|4288.7|1
1728562080000|2024-10-10 12:08:00|4295.1|4289.1|4294.9|4288.9|4295.1|4289.1|4294.7|4288.7|4
1728562090000|2024-10-10 12:08:10|||||||||1
1728562100000|2024-10-10 12:08:20|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|0
1728562110000|2024-10-10 12:08:30|4295.2|4289.2|4295.9|4289.9|4296.2|4290.2|4294.9|4288.9|4
1728562130000|2024-10-10 12:08:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|1
1728562140000|2024-10-10 12:09:00|4294.1|4288.1|4293.9|4287.9|4294.1|4288.1|4293.9|4287.9|0
1728562150000|2024-10-10 12:09:10|4296.9|4290.9|4296.9|4290.9|4297.7|4291.7|4296.4|4290.4|6
1728562160000|2024-10-10 12:09:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1728562170000|2024-10-10 12:09:30|4296.4|4290.4|4295.7|4289.7|4296.7|4290.7|4295.7|4289.7|0
1728562180000|2024-10-10 12:09:40|4295.1|4289.1|4294.9|4288.9|4295.1|4289.1|4294.9|4288.9|0
1728562190000|2024-10-10 12:09:50|4294.6|4288.6|4293.2|4287.2|4294.6|4288.6|4293.2|4287.2|0
1728562200000|2024-10-10 12:10:00|4292.9|4286.9|4294.7|4288.7|4294.7|4288.7|4292.9|4286.9|1
1728562210000|2024-10-10 12:10:10|4294.9|4288.9|4294.7|4288.7|4294.9|4288.9|4294.7|4288.7|0
1728562220000|2024-10-10 12:10:20|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1728562240000|2024-10-10 12:10:40|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|0
1728562250000|2024-10-10 12:10:50|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1728562260000|2024-10-10 12:11:00|4294.2|4288.2|4296.9|4290.9|4296.9|4290.9|4294.2|4288.2|24
1728562270000|2024-10-10 12:11:10|4295.7|4289.7|4295.4|4289.4|4295.7|4289.7|4295.2|4289.2|64
1728562280000|2024-10-10 12:11:20|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|2
1728562290000|2024-10-10 12:11:30|4297.4|4291.4|4296.9|4290.9|4297.7|4291.7|4296.9|4290.9|4
1728562310000|2024-10-10 12:11:50|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|0
1728562320000|2024-10-10 12:12:00|4297.2|4291.2|4298.2|4292.2|4298.2|4292.2|4297.2|4291.2|4
1728562330000|2024-10-10 12:12:10|4297.9|4291.9|4297.7|4291.7|4297.9|4291.9|4297.2|4291.2|1
1728562340000|2024-10-10 12:12:20|4297.4|4291.4|4297.2|4291.2|4297.4|4291.4|4296.9|4290.9|1
1728562350000|2024-10-10 12:12:30|4297.4|4291.4|4297.7|4291.7|4297.7|4291.7|4297.4|4291.4|2
1728562360000|2024-10-10 12:12:40|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|1
1728562370000|2024-10-10 12:12:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1728562380000|2024-10-10 12:13:00|4297.4|4291.4|4298.9|4292.9|4298.9|4292.9|4297.2|4291.2|2
1728562390000|2024-10-10 12:13:10|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|0
1728562400000|2024-10-10 12:13:20|4298.7|4292.7|4297.9|4291.9|4298.7|4292.7|4297.9|4291.9|1
1728562410000|2024-10-10 12:13:30|4298.2|4292.2|4298.4|4292.4|4298.4|4292.4|4298.2|4292.2|0
1728562420000|2024-10-10 12:13:40|4298.2|4292.2|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1728562430000|2024-10-10 12:13:50|4298.4|4292.4|4299.2|4293.2|4299.2|4293.2|4298.4|4292.4|1
1728562440000|2024-10-10 12:14:00|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1728562450000|2024-10-10 12:14:10|4299.7|4293.7|4300.2|4294.2|4300.2|4294.2|4299.7|4293.7|2
1728562460000|2024-10-10 12:14:20|4301.9|4295.9|4302.2|4296.2|4302.2|4296.2|4301.9|4295.9|5
1728562470000|2024-10-10 12:14:30|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|10
1728562480000|2024-10-10 12:14:40|4305.9|4299.9|4306.2|4300.2|4306.7|4300.7|4305.2|4299.2|23
1728562500000|2024-10-10 12:15:00|4306.4|4300.4|4305.4|4299.4|4306.4|4300.4|4305.4|4299.4|3
1728562510000|2024-10-10 12:15:10|4305.2|4299.2|4307.2|4301.2|4307.7|4301.7|4305.2|4299.2|6
1728562520000|2024-10-10 12:15:20|4306.7|4300.7|4307.4|4301.4|4307.4|4301.4|4306.7|4300.7|2
1728562530000|2024-10-10 12:15:30|4307.2|4301.2|4305.4|4299.4|4307.2|4301.2|4304.9|4298.9|2
1728562540000|2024-10-10 12:15:40|4305.9|4299.9|4305.9|4299.9|4306.2|4300.2|4305.7|4299.7|10
1728562550000|2024-10-10 12:15:50|4306.2|4300.2|4304.4|4298.4|4306.2|4300.2|4304.2|4298.2|1
1728562560000|2024-10-10 12:16:00|4304.2|4298.2|4306.7|4300.7|4306.7|4300.7|4304.2|4298.2|9
1728562570000|2024-10-10 12:16:10|4306.2|4300.2|4304.6|4298.6|4306.2|4300.2|4304.6|4298.6|5
1728562580000|2024-10-10 12:16:20|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.7|4297.7|1
1728562590000|2024-10-10 12:16:30|4303.2|4297.2|4305.7|4299.7|4305.7|4299.7|4303.2|4297.2|3
1728562600000|2024-10-10 12:16:40|4305.4|4299.4|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|1
1728562610000|2024-10-10 12:16:50|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|12
1728562620000|2024-10-10 12:17:00|4304.7|4298.7|4304.9|4298.9|4304.9|4298.9|4304.7|4298.7|0
1728562630000|2024-10-10 12:17:10|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1728562640000|2024-10-10 12:17:20|4304.9|4298.9|4304.7|4298.7|4304.9|4298.9|4304.4|4298.4|0
1728562650000|2024-10-10 12:17:30|4304.4|4298.4|4303.9|4297.9|4304.7|4298.7|4303.9|4297.9|0
1728562660000|2024-10-10 12:17:40|4304.2|4298.2|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|0
1728562680000|2024-10-10 12:18:00|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4
1728562690000|2024-10-10 12:18:10|4303.2|4297.2|4302.4|4296.4|4303.2|4297.2|4302.2|4296.2|1
1728562700000|2024-10-10 12:18:20|4302.2|4296.2|4301.9|4295.9|4302.2|4296.2|4301.9|4295.9|0
1728562710000|2024-10-10 12:18:30|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|1
1728562730000|2024-10-10 12:18:50|4301.2|4295.2|4303.4|4297.4|4303.4|4297.4|4301.2|4295.2|3
1728562740000|2024-10-10 12:19:00|4303.2|4297.2|4300.4|4294.4|4303.2|4297.2|4300.2|4294.2|2
1728562760000|2024-10-10 12:19:20|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|0
1728562770000|2024-10-10 12:19:30|4298.9|4292.9|4297.9|4291.9|4298.9|4292.9|4297.9|4291.9|3
1728562780000|2024-10-10 12:19:40|4298.2|4292.2|4298.4|4292.4|4298.4|4292.4|4298.2|4292.2|0
1728562790000|2024-10-10 12:19:50|4298.2|4292.2|4299.2|4293.2|4299.2|4293.2|4298.2|4292.2|0
1728562800000|2024-10-10 12:20:00|4298.9|4292.9|4298.7|4292.7|4299.2|4293.2|4298.7|4292.7|0
1728562810000|2024-10-10 12:20:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|2
1728562820000|2024-10-10 12:20:20|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.2|4293.2|1
1728562830000|2024-10-10 12:20:30|4299.7|4293.7|4300.4|4294.4|4300.4|4294.4|4299.2|4293.2|0
1728562850000|2024-10-10 12:20:50|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|2
1728562870000|2024-10-10 12:21:10|4301.4|4295.4|4302.7|4296.7|4302.7|4296.7|4301.4|4295.4|1
1728562880000|2024-10-10 12:21:20|4303.1|4297.1|4304.4|4298.4|4304.4|4298.4|4303.1|4297.1|5
1728562910000|2024-10-10 12:21:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|10
1728562920000|2024-10-10 12:22:00|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|27
1728562930000|2024-10-10 12:22:10|4304.2|4298.2|4305.7|4299.7|4305.7|4299.7|4304.2|4298.2|6
1728562960000|2024-10-10 12:22:40|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|2
1728562970000|2024-10-10 12:22:50|4305.7|4299.7|4306.2|4300.2|4306.4|4300.4|4305.7|4299.7|0
1728562980000|2024-10-10 12:23:00|4305.9|4299.9|4306.2|4300.2|4306.2|4300.2|4305.9|4299.9|1
1728562990000|2024-10-10 12:23:10|4305.9|4299.9|4306.2|4300.2|4306.2|4300.2|4305.9|4299.9|0
1728563000000|2024-10-10 12:23:20|4306.4|4300.4|4306.6|4300.6|4306.6|4300.6|4306.2|4300.2|3
1728563010000|2024-10-10 12:23:30|4306.2|4300.2|4306.2|4300.2|4306.4|4300.4|4306.2|4300.2|1
1728563020000|2024-10-10 12:23:40|4305.9|4299.9|4306.2|4300.2|4306.2|4300.2|4305.9|4299.9|2
1728563030000|2024-10-10 12:23:50|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|3
1728563040000|2024-10-10 12:24:00|4306.2|4300.2|4306.9|4300.9|4306.9|4300.9|4306.2|4300.2|2
1728563050000|2024-10-10 12:24:10|4306.2|4300.2|4306.7|4300.7|4306.9|4300.9|4306.2|4300.2|1
1728563060000|2024-10-10 12:24:20|4306.2|4300.2|4306.7|4300.7|4306.7|4300.7|4306.2|4300.2|0
1728563070000|2024-10-10 12:24:30|4306.1|4300.1|4305.9|4299.9|4306.1|4300.1|4305.9|4299.9|0
1728563090000|2024-10-10 12:24:50|4304.9|4298.9|4305.7|4299.7|4305.9|4299.9|4304.9|4298.9|0
1728563100000|2024-10-10 12:25:00|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1728563110000|2024-10-10 12:25:10|4305.4|4299.4|4298.7|4292.7|4305.4|4299.4|4298.7|4292.7|5
1728563120000|2024-10-10 12:25:20|4298.2|4292.2|4296.2|4290.2|4298.2|4292.2|4296.2|4290.2|3
1728563130000|2024-10-10 12:25:30|4296.4|4290.4|4297.2|4291.2|4297.4|4291.4|4296.4|4290.4|2
1728563140000|2024-10-10 12:25:40|4297.4|4291.4|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|2
1728563150000|2024-10-10 12:25:50|4298.2|4292.2|4299.2|4293.2|4299.9|4293.9|4298.2|4292.2|2
1728563160000|2024-10-10 12:26:00|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1728563170000|2024-10-10 12:26:10|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|56
1728563180000|2024-10-10 12:26:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1728563190000|2024-10-10 12:26:30|4298.9|4292.9|4297.9|4291.9|4298.9|4292.9|4297.9|4291.9|4
1728563200000|2024-10-10 12:26:40|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|0
1728563220000|2024-10-10 12:27:00|4298.6|4292.6|4299.9|4293.9|4299.9|4293.9|4298.4|4292.4|7
1728563230000|2024-10-10 12:27:10|4300.4|4294.4|4299.9|4293.9|4300.4|4294.4|4299.9|4293.9|0
1728563240000|2024-10-10 12:27:20|4299.4|4293.4|4298.4|4292.4|4299.4|4293.4|4298.4|4292.4|0
1728563250000|2024-10-10 12:27:30|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|0
1728563260000|2024-10-10 12:27:40|4298.9|4292.9|4299.4|4293.4|4299.7|4293.7|4298.9|4292.9|0
1728563270000|2024-10-10 12:27:50|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|0
1728563280000|2024-10-10 12:28:00|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|1
1728563290000|2024-10-10 12:28:10|4300.7|4294.7|4301.4|4295.4|4301.4|4295.4|4300.7|4294.7|0
1728563320000|2024-10-10 12:28:40|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1728563330000|2024-10-10 12:28:50|4301.4|4295.4|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|0
1728563340000|2024-10-10 12:29:00|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|0
1728563350000|2024-10-10 12:29:10|4301.7|4295.7|4302.2|4296.2|4302.2|4296.2|4300.7|4294.7|4
1728563360000|2024-10-10 12:29:20|4302.4|4296.4|4300.7|4294.7|4302.7|4296.7|4300.7|4294.7|1
1728563390000|2024-10-10 12:29:50|4302.4|4292.4|4299.7|4293.7|4302.4|4293.7|4299.7|4292.2|0
1728563400000|2024-10-10 12:30:00|4302.6|4287.6|4293.7|4287.7|4302.6|4290.7|4293.7|4287.2|17
1728563410000|2024-10-10 12:30:10|4293.4|4287.4|4297.2|4291.2|4299.2|4293.2|4293.2|4287.2|2
1728563420000|2024-10-10 12:30:20|4296.7|4290.7|4297.7|4291.7|4297.7|4291.7|4296.4|4290.4|0
1728563430000|2024-10-10 12:30:30|4298.7|4292.7|4298.7|4292.7|4299.7|4293.7|4298.7|4292.7|1
1728563440000|2024-10-10 12:30:40|4298.2|4292.2|4298.7|4292.7|4299.2|4293.2|4298.2|4292.2|0
1728563450000|2024-10-10 12:30:50|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|0
1728563460000|2024-10-10 12:31:00|4299.7|4293.7|4299.7|4293.7|4301.4|4295.4|4298.2|4292.2|1
1728563470000|2024-10-10 12:31:10|4299.4|4293.4|4301.7|4295.7|4301.9|4295.9|4298.2|4292.2|2
1728563480000|2024-10-10 12:31:20|4300.7|4294.7|4301.7|4295.7|4301.7|4295.7|4299.7|4293.7|0
1728563490000|2024-10-10 12:31:30|4301.9|4295.9|4298.9|4292.9|4301.9|4295.9|4298.9|4292.9|5
1728563500000|2024-10-10 12:31:40|4299.9|4293.9|4303.2|4297.2|4303.2|4297.2|4299.9|4293.9|1
1728563510000|2024-10-10 12:31:50|4303.4|4297.4|4301.2|4295.2|4303.4|4297.4|4301.2|4295.2|3
1728563520000|2024-10-10 12:32:00|4301.9|4295.9|4303.7|4297.7|4303.9|4297.9|4301.9|4295.9|4
1728563530000|2024-10-10 12:32:10|4303.9|4297.9|4303.2|4297.2|4305.4|4299.4|4303.2|4297.2|1
1728563540000|2024-10-10 12:32:20|4303.4|4297.4|4302.9|4296.9|4303.7|4297.7|4302.4|4296.4|1
1728563550000|2024-10-10 12:32:30|4302.7|4296.7|4303.7|4297.7|4303.7|4297.7|4302.7|4296.7|0
1728563560000|2024-10-10 12:32:40|4304.2|4298.2|4305.7|4299.7|4305.9|4299.9|4304.2|4298.2|0
1728563570000|2024-10-10 12:32:50|4304.9|4298.9|4302.7|4296.7|4304.9|4298.9|4302.7|4296.7|1
1728563580000|2024-10-10 12:33:00|4302.2|4296.2|4304.7|4298.7|4304.9|4298.9|4302.2|4296.2|1
1728563590000|2024-10-10 12:33:10|4304.9|4298.9|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|1
1728563600000|2024-10-10 12:33:20|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|0
1728563610000|2024-10-10 12:33:30|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1728563620000|2024-10-10 12:33:40|4304.7|4298.7|4304.9|4298.9|4305.4|4299.4|4304.7|4298.7|0
1728563630000|2024-10-10 12:33:50|4304.7|4298.7|4304.9|4298.9|4304.9|4298.9|4304.2|4298.2|1
1728563640000|2024-10-10 12:34:00|4305.7|4299.7|4304.9|4298.9|4306.2|4300.2|4304.9|4298.9|1
1728563650000|2024-10-10 12:34:10|4304.7|4298.7|4305.7|4299.7|4306.2|4300.2|4304.6|4298.6|3
1728563660000|2024-10-10 12:34:20|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.7|4298.7|0
1728563670000|2024-10-10 12:34:30|4305.2|4299.2|4304.9|4298.9|4305.2|4299.2|4304.7|4298.7|1
1728563680000|2024-10-10 12:34:40|4304.7|4298.7|4304.9|4298.9|4304.9|4298.9|4304.7|4298.7|0
1728563690000|2024-10-10 12:34:50|4304.7|4298.7|4304.9|4298.9|4305.9|4299.9|4304.7|4298.7|1
1728563700000|2024-10-10 12:35:00|4304.7|4298.7|4305.2|4299.2|4305.2|4299.2|4304.7|4298.7|0
1728563710000|2024-10-10 12:35:10|4305.6|4299.6|4302.9|4296.9|4305.6|4299.6|4302.9|4296.9|1
1728563720000|2024-10-10 12:35:20|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|0
1728563730000|2024-10-10 12:35:30|4303.2|4297.2|4303.9|4297.9|4304.4|4298.4|4302.9|4296.9|1
1728563740000|2024-10-10 12:35:40|4304.6|4298.6|4303.9|4297.9|4304.6|4298.6|4303.9|4297.9|0
1728563750000|2024-10-10 12:35:50|4304.9|4298.9|4305.7|4299.7|4305.9|4299.9|4304.9|4298.9|0
1728563760000|2024-10-10 12:36:00|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|2
1728563770000|2024-10-10 12:36:10|4304.9|4298.9|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|1
1728563780000|2024-10-10 12:36:20|4304.7|4298.7|4304.9|4298.9|4305.4|4299.4|4304.7|4298.7|0
1728563790000|2024-10-10 12:36:30|4304.7|4298.7|4302.9|4296.9|4304.9|4298.9|4302.9|4296.9|1
1728563800000|2024-10-10 12:36:40|4301.9|4295.9|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|0
1728563810000|2024-10-10 12:36:50|4302.4|4296.4|4302.2|4296.2|4303.2|4297.2|4301.9|4295.9|3
1728563820000|2024-10-10 12:37:00|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.2|4296.2|0
1728563830000|2024-10-10 12:37:10|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1728563840000|2024-10-10 12:37:20|4302.4|4296.4|4303.2|4297.2|4303.2|4297.2|4302.4|4296.4|0
1728563850000|2024-10-10 12:37:30|4302.9|4296.9|4302.9|4296.9|4303.2|4297.2|4302.7|4296.7|1
1728563860000|2024-10-10 12:37:40|4302.4|4296.4|4300.9|4294.9|4302.4|4296.4|4300.9|4294.9|1
1728563870000|2024-10-10 12:37:50|4301.2|4295.2|4301.9|4295.9|4301.9|4295.9|4301.2|4295.2|0
1728563880000|2024-10-10 12:38:00|4301.7|4295.7|4301.2|4295.2|4301.7|4295.7|4301.2|4295.2|0
1728563890000|2024-10-10 12:38:10|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|1
1728563900000|2024-10-10 12:38:20|4302.2|4296.2|4303.9|4297.9|4303.9|4297.9|4302.2|4296.2|0
1728563910000|2024-10-10 12:38:30|4304.2|4298.2|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|1
1728563920000|2024-10-10 12:38:40|4303.7|4297.7|4304.7|4298.7|4304.9|4298.9|4302.9|4296.9|1
1728563930000|2024-10-10 12:38:50|4304.2|4298.2|4304.7|4298.7|4304.9|4298.9|4304.2|4298.2|0
1728563940000|2024-10-10 12:39:00|4304.2|4298.2|4302.4|4296.4|4304.4|4298.4|4302.4|4296.4|2
1728563950000|2024-10-10 12:39:10|4302.7|4296.7|4299.9|4293.9|4302.7|4296.7|4299.9|4293.9|1
1728563960000|2024-10-10 12:39:20|4299.7|4293.7|4301.7|4295.7|4301.7|4295.7|4299.7|4293.7|1
1728563970000|2024-10-10 12:39:30|4301.9|4295.9|4304.7|4298.7|4304.7|4298.7|4301.9|4295.9|3
1728564000000|2024-10-10 12:40:00|4304.2|4298.2|4303.9|4297.9|4304.2|4298.2|4303.2|4297.2|3
1728564010000|2024-10-10 12:40:10|4303.4|4297.4|4304.2|4298.2|4304.4|4298.4|4303.2|4297.2|2
1728564020000|2024-10-10 12:40:20|4303.2|4297.2|4308.2|4302.2|4308.2|4302.2|4303.2|4297.2|61
1728564030000|2024-10-10 12:40:30|4308.7|4302.7|4309.9|4303.9|4309.9|4303.9|4308.7|4302.7|19
1728564040000|2024-10-10 12:40:40|4309.7|4303.7|4308.7|4302.7|4309.9|4303.9|4308.7|4302.7|1
1728564050000|2024-10-10 12:40:50|4309.2|4303.2|4309.2|4303.2|4310.2|4304.2|4309.2|4303.2|7
1728564060000|2024-10-10 12:41:00|4308.7|4302.7|4309.7|4303.7|4309.7|4303.7|4308.2|4302.2|28
1728564070000|2024-10-10 12:41:10|4309.9|4303.9|4310.7|4304.7|4312.9|4306.9|4309.9|4303.9|10
1728564080000|2024-10-10 12:41:20|4311.4|4305.4|4311.2|4305.2|4312.7|4306.7|4311.2|4305.2|6
1728564090000|2024-10-10 12:41:30|4311.4|4305.4|4313.2|4307.2|4313.2|4307.2|4311.4|4305.4|223
1728564100000|2024-10-10 12:41:40|4312.4|4306.4|4310.7|4304.7|4313.7|4307.7|4310.7|4304.7|10
1728564110000|2024-10-10 12:41:50|4313.2|4307.2|4312.2|4306.2|4313.2|4307.2|4311.7|4305.7|14
1728564120000|2024-10-10 12:42:00|4311.7|4305.7|4309.2|4303.2|4312.7|4306.7|4309.2|4303.2|7
1728564130000|2024-10-10 12:42:10|4309.9|4303.9|4308.7|4302.7|4310.4|4304.4|4308.7|4302.7|4
1728564140000|2024-10-10 12:42:20|4309.4|4303.4|4309.7|4303.7|4310.4|4304.4|4309.4|4303.4|2
1728564150000|2024-10-10 12:42:30|4309.2|4303.2|4309.4|4303.4|4309.7|4303.7|4309.2|4303.2|1
1728564160000|2024-10-10 12:42:40|4310.4|4304.4|4311.4|4305.4|4311.4|4305.4|4310.2|4304.2|1
1728564170000|2024-10-10 12:42:50|4311.9|4305.9|4310.4|4304.4|4311.9|4305.9|4309.9|4303.9|12
1728564180000|2024-10-10 12:43:00|4310.7|4304.7|4311.7|4305.7|4312.2|4306.2|4310.7|4304.7|2
1728564190000|2024-10-10 12:43:10|4311.9|4305.9|4309.9|4303.9|4311.9|4305.9|4307.2|4301.2|9
1728564200000|2024-10-10 12:43:20|4309.4|4303.4|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|1
1728564210000|2024-10-10 12:43:30|4309.7|4303.7|4307.7|4301.7|4309.7|4303.7|4306.9|4300.9|3
1728564220000|2024-10-10 12:43:40|4307.9|4301.9|4308.4|4302.4|4309.4|4303.4|4307.9|4301.9|4
1728564230000|2024-10-10 12:43:50|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4307.9|4301.9|1
1728564240000|2024-10-10 12:44:00|4309.4|4303.4|4309.4|4303.4|4310.2|4304.2|4308.2|4302.2|5
1728564250000|2024-10-10 12:44:10|4309.7|4303.7|4307.4|4301.4|4309.7|4303.7|4307.4|4301.4|2
1728564260000|2024-10-10 12:44:20|4307.9|4301.9|4308.2|4302.2|4308.2|4302.2|4306.9|4300.9|3
1728564270000|2024-10-10 12:44:30|4308.4|4302.4|4309.2|4303.2|4309.2|4303.2|4308.4|4302.4|0
1728564280000|2024-10-10 12:44:40|4308.9|4302.9|4307.7|4301.7|4309.9|4303.9|4307.4|4301.4|2
1728564290000|2024-10-10 12:44:50|4307.4|4301.4|4306.7|4300.7|4307.7|4301.7|4306.7|4300.7|1
1728567000000|2024-10-10 13:30:00|4312.9|4306.9|4313.6|4307.6|4314.9|4308.9|4307.1|4301.1|293
1728567010000|2024-10-10 13:30:10|4313.4|4307.4|4306.9|4300.9|4313.4|4307.4|4306.4|4300.4|69
1728567020000|2024-10-10 13:30:20|4307.2|4301.2|4313.2|4307.2|4313.4|4307.4|4307.2|4301.2|32
1728567030000|2024-10-10 13:30:30|4313.4|4307.4|4320.9|4314.9|4320.9|4314.9|4313.4|4307.4|40
1728567040000|2024-10-10 13:30:40|4321.4|4315.4|4320.4|4314.4|4323.2|4317.2|4320.4|4314.4|47
1728567050000|2024-10-10 13:30:50|4320.9|4314.9|4321.4|4315.4|4322.2|4316.2|4320.9|4314.9|22
1728567060000|2024-10-10 13:31:00|4322.2|4316.2|4327.4|4321.4|4327.4|4321.4|4322.2|4316.2|70
1728567070000|2024-10-10 13:31:10|4327.2|4321.2|4322.2|4316.2|4327.9|4321.9|4321.9|4315.9|116
1728567080000|2024-10-10 13:31:20|4321.9|4315.9|4315.2|4309.2|4321.9|4315.9|4315.2|4309.2|58
1728567090000|2024-10-10 13:31:30|4315.4|4309.4|4321.2|4315.2|4321.2|4315.2|4315.2|4309.2|27
1728567100000|2024-10-10 13:31:40|4320.9|4314.9|4318.2|4312.2|4321.2|4315.2|4318.2|4312.2|30
1728567110000|2024-10-10 13:31:50|4317.7|4311.7|4318.9|4312.9|4320.9|4314.9|4316.4|4310.4|136
1728567120000|2024-10-10 13:32:00|4318.7|4312.7|4324.7|4318.7|4325.9|4319.9|4318.7|4312.7|83
1728567130000|2024-10-10 13:32:10|4323.4|4317.4|4322.7|4316.7|4323.7|4317.7|4322.4|4316.4|15
1728567140000|2024-10-10 13:32:20|4323.4|4317.4|4321.2|4315.2|4324.4|4318.4|4318.7|4312.7|134
1728567150000|2024-10-10 13:32:30|4321.7|4315.7|4322.7|4316.7|4323.7|4317.7|4321.4|4315.4|24
1728567160000|2024-10-10 13:32:40|4323.2|4317.2|4324.9|4318.9|4324.9|4318.9|4322.7|4316.7|11
1728567170000|2024-10-10 13:32:50|4324.7|4318.7|4327.7|4321.7|4328.9|4322.9|4323.9|4317.9|49
1728567180000|2024-10-10 13:33:00|4327.4|4321.4|4325.7|4319.7|4327.7|4321.7|4325.7|4319.7|49
1728567190000|2024-10-10 13:33:10|4325.4|4319.4|4329.7|4323.7|4329.9|4323.9|4324.7|4318.7|24
1728567200000|2024-10-10 13:33:20|4327.7|4321.7|4329.4|4323.4|4329.4|4323.4|4326.2|4320.2|13
1728567210000|2024-10-10 13:33:30|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|1
1728567220000|2024-10-10 13:33:40|4328.2|4322.2|4326.9|4320.9|4328.9|4322.9|4326.4|4320.4|13
1728567230000|2024-10-10 13:33:50|4326.7|4320.7|4326.4|4320.4|4326.9|4320.9|4323.9|4317.9|19
1728567240000|2024-10-10 13:34:00|4326.2|4320.2|4326.7|4320.7|4327.2|4321.2|4326.2|4320.2|6
1728567250000|2024-10-10 13:34:10|4326.9|4320.9|4325.9|4319.9|4327.2|4321.2|4324.4|4318.4|10
1728567260000|2024-10-10 13:34:20|4326.4|4320.4|4324.7|4318.7|4326.7|4320.7|4324.7|4318.7|19
1728567270000|2024-10-10 13:34:30|4325.4|4319.4|4325.4|4319.4|4325.7|4319.7|4324.4|4318.4|9
1728567280000|2024-10-10 13:34:40|4324.9|4318.9|4323.7|4317.7|4324.9|4318.9|4323.7|4317.7|24
1728567290000|2024-10-10 13:34:50|4322.9|4316.9|4316.7|4310.7|4323.2|4317.2|4316.7|4310.7|37
1728567300000|2024-10-10 13:35:00|4317.2|4311.2|4322.9|4316.9|4322.9|4316.9|4316.4|4310.4|35
1728567310000|2024-10-10 13:35:10|4322.7|4316.7|4322.7|4316.7|4324.2|4318.2|4322.7|4316.7|17
1728567320000|2024-10-10 13:35:20|4322.4|4316.4|4321.7|4315.7|4322.4|4316.4|4320.9|4314.9|17
1728567330000|2024-10-10 13:35:30|4321.9|4315.9|4323.4|4317.4|4324.2|4318.2|4321.9|4315.9|10
1728567340000|2024-10-10 13:35:40|4323.7|4317.7|4323.9|4317.9|4325.4|4319.4|4323.7|4317.7|9
1728567350000|2024-10-10 13:35:50|4324.2|4318.2|4323.7|4317.7|4325.4|4319.4|4323.7|4317.7|8
1728567360000|2024-10-10 13:36:00|4323.9|4317.9|4328.7|4322.7|4328.9|4322.9|4323.9|4317.9|49
1728567370000|2024-10-10 13:36:10|4328.4|4322.4|4327.7|4321.7|4328.4|4322.4|4327.4|4321.4|31
1728567380000|2024-10-10 13:36:20|4327.4|4321.4|4327.9|4321.9|4328.9|4322.9|4327.4|4321.4|33
1728567390000|2024-10-10 13:36:30|4327.7|4321.7|4324.9|4318.9|4327.7|4321.7|4324.4|4318.4|46
1728567400000|2024-10-10 13:36:40|4325.2|4319.2|4329.4|4323.4|4329.7|4323.7|4325.2|4319.2|18
1728567410000|2024-10-10 13:36:50|4329.9|4323.9|4332.4|4326.4|4332.4|4326.4|4329.4|4323.4|31
1728567420000|2024-10-10 13:37:00|4332.7|4326.7|4331.2|4325.2|4334.7|4328.7|4331.2|4325.2|42
1728567430000|2024-10-10 13:37:10|4330.9|4324.9|4329.7|4323.7|4331.2|4325.2|4328.4|4322.4|12
1728567440000|2024-10-10 13:37:20|4329.9|4323.9|4328.9|4322.9|4330.4|4324.4|4328.9|4322.9|6
1728567450000|2024-10-10 13:37:30|4330.4|4324.4|4328.7|4322.7|4330.4|4324.4|4327.7|4321.7|17
1728567460000|2024-10-10 13:37:40|4329.2|4323.2|4327.7|4321.7|4329.4|4323.4|4327.7|4321.7|19
1728567470000|2024-10-10 13:37:50|4328.7|4322.7|4325.7|4319.7|4329.7|4323.7|4324.9|4318.9|18
1728567480000|2024-10-10 13:38:00|4325.9|4319.9|4325.7|4319.7|4326.7|4320.7|4325.7|4319.7|11
1728567490000|2024-10-10 13:38:10|4326.7|4320.7|4322.7|4316.7|4326.7|4320.7|4322.2|4316.2|13
1728567500000|2024-10-10 13:38:20|4320.9|4314.9|4321.9|4315.9|4322.2|4316.2|4320.9|4314.9|11
1728567510000|2024-10-10 13:38:30|4322.7|4316.7|4322.9|4316.9|4322.9|4316.9|4320.2|4314.2|16
1728567520000|2024-10-10 13:38:40|4323.4|4317.4|4324.4|4318.4|4325.2|4319.2|4322.9|4316.9|17
1728567530000|2024-10-10 13:38:50|4324.7|4318.7|4326.4|4320.4|4327.4|4321.4|4324.7|4318.7|12
1728567540000|2024-10-10 13:39:00|4326.7|4320.7|4326.4|4320.4|4327.7|4321.7|4326.2|4320.2|36
1728567550000|2024-10-10 13:39:10|4326.2|4320.2|4328.7|4322.7|4328.9|4322.9|4326.2|4320.2|16
1728567560000|2024-10-10 13:39:20|4328.9|4322.9|4329.7|4323.7|4329.7|4323.7|4328.7|4322.7|11
1728567570000|2024-10-10 13:39:30|4330.7|4324.7|4327.7|4321.7|4331.7|4325.7|4327.7|4321.7|26
1728567580000|2024-10-10 13:39:40|4328.4|4322.4|4330.7|4324.7|4330.7|4324.7|4328.4|4322.4|12
1728567590000|2024-10-10 13:39:50|4330.2|4324.2|4329.7|4323.7|4330.2|4324.2|4328.4|4322.4|10
1728567600000|2024-10-10 13:40:00|4329.4|4323.4|4327.7|4321.7|4330.4|4324.4|4327.7|4321.7|8
1728567610000|2024-10-10 13:40:10|4327.9|4321.9|4327.7|4321.7|4328.7|4322.7|4327.7|4321.7|11
1728567620000|2024-10-10 13:40:20|4327.9|4321.9|4329.2|4323.2|4329.4|4323.4|4326.7|4320.7|26
1728567630000|2024-10-10 13:40:30|4329.7|4323.7|4327.9|4321.9|4329.9|4323.9|4326.9|4320.9|17
1728567640000|2024-10-10 13:40:40|4327.7|4321.7|4326.7|4320.7|4327.7|4321.7|4326.7|4320.7|3
1728567650000|2024-10-10 13:40:50|4326.9|4320.9|4326.4|4320.4|4327.4|4321.4|4325.9|4319.9|7
1728567660000|2024-10-10 13:41:00|4326.7|4320.7|4327.2|4321.2|4328.9|4322.9|4326.4|4320.4|12
1728567670000|2024-10-10 13:41:10|4327.4|4321.4|4326.7|4320.7|4327.7|4321.7|4326.4|4320.4|8
1728567680000|2024-10-10 13:41:20|4326.4|4320.4|4324.7|4318.7|4326.7|4320.7|4323.9|4317.9|17
1728567690000|2024-10-10 13:41:30|4325.2|4319.2|4326.4|4320.4|4326.4|4320.4|4324.7|4318.7|7
1728567700000|2024-10-10 13:41:40|4326.7|4320.7|4329.7|4323.7|4329.7|4323.7|4326.7|4320.7|14
1728567710000|2024-10-10 13:41:50|4329.9|4323.9|4329.9|4323.9|4330.7|4324.7|4329.4|4323.4|27
1728567720000|2024-10-10 13:42:00|4329.7|4323.7|4328.7|4322.7|4329.7|4323.7|4328.2|4322.2|8
1728567730000|2024-10-10 13:42:10|4328.9|4322.9|4326.7|4320.7|4328.9|4322.9|4326.7|4320.7|15
1728567740000|2024-10-10 13:42:20|4326.9|4320.9|4323.7|4317.7|4326.9|4320.9|4323.7|4317.7|11
1728567750000|2024-10-10 13:42:30|4324.7|4318.7|4324.4|4318.4|4324.7|4318.7|4322.9|4316.9|15
1728567760000|2024-10-10 13:42:40|4324.2|4318.2|4323.7|4317.7|4324.9|4318.9|4322.7|4316.7|19
1728567770000|2024-10-10 13:42:50|4323.4|4317.4|4319.4|4313.4|4323.9|4317.9|4318.9|4312.9|117
1728567780000|2024-10-10 13:43:00|4319.7|4313.7|4318.9|4312.9|4319.9|4313.9|4316.7|4310.7|126
1728567790000|2024-10-10 13:43:10|4319.4|4313.4|4320.4|4314.4|4320.4|4314.4|4318.9|4312.9|13
1728567800000|2024-10-10 13:43:20|4320.7|4314.7|4319.7|4313.7|4320.7|4314.7|4318.4|4312.4|28
1728567810000|2024-10-10 13:43:30|4320.7|4314.7|4320.9|4314.9|4321.4|4315.4|4320.4|4314.4|11
1728567820000|2024-10-10 13:43:40|4320.7|4314.7|4323.9|4317.9|4323.9|4317.9|4320.7|4314.7|10
1728567830000|2024-10-10 13:43:50|4323.4|4317.4|4326.7|4320.7|4327.2|4321.2|4323.4|4317.4|37
1728567840000|2024-10-10 13:44:00|4325.9|4319.9|4326.7|4320.7|4326.7|4320.7|4324.9|4318.9|21
1728567850000|2024-10-10 13:44:10|4325.9|4319.9|4327.7|4321.7|4327.7|4321.7|4325.9|4319.9|4
1728567860000|2024-10-10 13:44:20|4327.4|4321.4|4327.2|4321.2|4327.9|4321.9|4326.9|4320.9|7
1728567870000|2024-10-10 13:44:30|4327.4|4321.4|4326.7|4320.7|4327.7|4321.7|4326.7|4320.7|21
1728567880000|2024-10-10 13:44:40|4326.2|4320.2|4324.7|4318.7|4326.2|4320.2|4324.7|4318.7|8
1728567890000|2024-10-10 13:44:50|4325.7|4319.7|4325.7|4319.7|4325.9|4319.9|4325.4|4319.4|8
1728567900000|2024-10-10 13:45:00|4325.9|4319.9|4327.4|4321.4|4327.4|4321.4|4325.9|4319.9|20
1728567910000|2024-10-10 13:45:10|4327.9|4321.9|4327.4|4321.4|4327.9|4321.9|4327.4|4321.4|23
1728567920000|2024-10-10 13:45:20|4327.9|4321.9|4330.4|4324.4|4330.7|4324.7|4327.9|4321.9|54
1728567930000|2024-10-10 13:45:30|4330.7|4324.7|4332.9|4326.9|4333.4|4327.4|4330.4|4324.4|43
1728567940000|2024-10-10 13:45:40|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.4|4326.4|20
1728567950000|2024-10-10 13:45:50|4333.4|4327.4|4335.7|4329.7|4335.7|4329.7|4331.7|4325.7|77
1728567960000|2024-10-10 13:46:00|4335.9|4329.9|4336.7|4330.7|4337.9|4331.9|4335.9|4329.9|53
1728567970000|2024-10-10 13:46:10|4336.4|4330.4|4332.4|4326.4|4336.4|4330.4|4332.4|4326.4|22
1728567980000|2024-10-10 13:46:20|4332.7|4326.7|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|18
1728567990000|2024-10-10 13:46:30|4335.4|4329.4|4337.9|4331.9|4337.9|4331.9|4335.4|4329.4|100
1728568000000|2024-10-10 13:46:40|4337.7|4331.7|4336.4|4330.4|4337.7|4331.7|4336.4|4330.4|10
1728568010000|2024-10-10 13:46:50|4336.7|4330.7|4337.4|4331.4|4337.4|4331.4|4336.4|4330.4|13
1728568020000|2024-10-10 13:47:00|4336.4|4330.4|4336.4|4330.4|4336.7|4330.7|4336.4|4330.4|2
1728568030000|2024-10-10 13:47:10|4336.7|4330.7|4335.9|4329.9|4337.4|4331.4|4334.7|4328.7|40
1728568040000|2024-10-10 13:47:20|4335.7|4329.7|4335.7|4329.7|4335.9|4329.9|4335.7|4329.7|3
1728568050000|2024-10-10 13:47:30|4334.7|4328.7|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|9
1728568060000|2024-10-10 13:47:40|4332.9|4326.9|4332.9|4326.9|4333.4|4327.4|4332.7|4326.7|35
1728568070000|2024-10-10 13:47:50|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|41
1728568080000|2024-10-10 13:48:00|4332.7|4326.7|4332.4|4326.4|4332.7|4326.7|4332.4|4326.4|37
1728568090000|2024-10-10 13:48:10|4333.4|4327.4|4332.7|4326.7|4334.4|4328.4|4332.4|4326.4|17
1728568100000|2024-10-10 13:48:20|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|11
1728568110000|2024-10-10 13:48:30|||||||||14
1728568120000|2024-10-10 13:48:40|||||||||33
1728568130000|2024-10-10 13:48:50|4329.9|4323.9|4330.4|4324.4|4330.4|4324.4|4328.9|4322.9|15
1728568140000|2024-10-10 13:49:00|4330.9|4324.9|4330.4|4324.4|4331.4|4325.4|4330.4|4324.4|9
1728568150000|2024-10-10 13:49:10|4329.9|4323.9|4332.9|4326.9|4332.9|4326.9|4329.4|4323.4|38
1728568160000|2024-10-10 13:49:20|4332.2|4326.2|4326.4|4320.4|4332.9|4326.9|4326.4|4320.4|19
1728568170000|2024-10-10 13:49:30|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|7
1728568180000|2024-10-10 13:49:40|4326.7|4320.7|4325.4|4319.4|4326.7|4320.7|4323.7|4317.7|11
1728568190000|2024-10-10 13:49:50|4325.7|4319.7|4324.2|4318.2|4325.7|4319.7|4323.2|4317.2|11
1728568200000|2024-10-10 13:50:00|4324.4|4318.4|4325.4|4319.4|4325.7|4319.7|4324.4|4318.4|7
1728568210000|2024-10-10 13:50:10|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4324.7|4318.7|6
1728568220000|2024-10-10 13:50:20|4325.9|4319.9|4327.7|4321.7|4328.4|4322.4|4325.7|4319.7|20
1728568230000|2024-10-10 13:50:30|4327.9|4321.9|4326.2|4320.2|4327.9|4321.9|4325.7|4319.7|10
1728568240000|2024-10-10 13:50:40|4326.7|4320.7|4324.9|4318.9|4326.7|4320.7|4323.9|4317.9|6
1728568250000|2024-10-10 13:50:50|4324.7|4318.7|4324.2|4318.2|4324.9|4318.9|4323.9|4317.9|4
1728568260000|2024-10-10 13:51:00|4323.9|4317.9|4324.4|4318.4|4324.7|4318.7|4323.4|4317.4|0
1728568270000|2024-10-10 13:51:10|4324.7|4318.7|4328.4|4322.4|4328.4|4322.4|4324.2|4318.2|24
1728568280000|2024-10-10 13:51:20|4328.2|4322.2|4325.9|4319.9|4328.2|4322.2|4325.4|4319.4|5
1728568290000|2024-10-10 13:51:30|4325.7|4319.7|4324.7|4318.7|4325.7|4319.7|4323.4|4317.4|15
1728568300000|2024-10-10 13:51:40|4324.9|4318.9|4324.9|4318.9|4325.2|4319.2|4324.4|4318.4|0
1728568310000|2024-10-10 13:51:50|4325.4|4319.4|4328.7|4322.7|4328.9|4322.9|4325.4|4319.4|14
1728568320000|2024-10-10 13:52:00|4328.4|4322.4|4324.4|4318.4|4328.4|4322.4|4324.4|4318.4|14
1728568330000|2024-10-10 13:52:10|4324.7|4318.7|4322.7|4316.7|4324.9|4318.9|4322.7|4316.7|17
1728568340000|2024-10-10 13:52:20|4322.4|4316.4|4323.4|4317.4|4324.4|4318.4|4322.4|4316.4|19
1728568350000|2024-10-10 13:52:30|4322.9|4316.9|4323.4|4317.4|4323.4|4317.4|4322.7|4316.7|14
1728568360000|2024-10-10 13:52:40|4323.2|4317.2|4324.4|4318.4|4324.4|4318.4|4319.7|4313.7|34
1728568370000|2024-10-10 13:52:50|4324.9|4318.9|4326.4|4320.4|4326.4|4320.4|4324.9|4318.9|4
1728568380000|2024-10-10 13:53:00|4327.4|4321.4|4328.4|4322.4|4328.4|4322.4|4326.9|4320.9|27
1728568390000|2024-10-10 13:53:10|4328.2|4322.2|4329.4|4323.4|4329.7|4323.7|4328.2|4322.2|23
1728568400000|2024-10-10 13:53:20|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|3
1728568410000|2024-10-10 13:53:30|4329.4|4323.4|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|12
1728568420000|2024-10-10 13:53:40|4328.7|4322.7|4330.4|4324.4|4330.4|4324.4|4328.7|4322.7|8
1728568430000|2024-10-10 13:53:50|4330.2|4324.2|4330.4|4324.4|4330.4|4324.4|4329.4|4323.4|10
1728568440000|2024-10-10 13:54:00|4330.7|4324.7|4330.4|4324.4|4330.7|4324.7|4330.4|4324.4|6
1728568450000|2024-10-10 13:54:10|4330.2|4324.2|4331.4|4325.4|4331.9|4325.9|4330.2|4324.2|15
1728568460000|2024-10-10 13:54:20|4330.9|4324.9|4328.9|4322.9|4330.9|4324.9|4328.9|4322.9|24
1728568470000|2024-10-10 13:54:30|4328.7|4322.7|4327.9|4321.9|4328.7|4322.7|4327.2|4321.2|10
1728568480000|2024-10-10 13:54:40|4327.4|4321.4|4325.9|4319.9|4327.9|4321.9|4325.9|4319.9|8
1728568490000|2024-10-10 13:54:50|4327.2|4321.2|4327.4|4321.4|4327.9|4321.9|4327.2|4321.2|7
1728568500000|2024-10-10 13:55:00|4327.2|4321.2|4330.2|4324.2|4332.9|4326.9|4327.2|4321.2|50
1728568510000|2024-10-10 13:55:10|4329.9|4323.9|4332.4|4326.4|4332.4|4326.4|4329.2|4323.2|27
1728568520000|2024-10-10 13:55:20|4332.7|4326.7|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|9
1728568530000|2024-10-10 13:55:30|4333.2|4327.2|4338.9|4332.9|4338.9|4332.9|4333.2|4327.2|27
1728568540000|2024-10-10 13:55:40|4339.2|4333.2|4340.4|4334.4|4342.4|4336.4|4339.2|4333.2|43
1728568550000|2024-10-10 13:55:50|4340.7|4334.7|4342.2|4336.2|4342.2|4336.2|4340.7|4334.7|4
1728568560000|2024-10-10 13:56:00|4341.9|4335.9|4341.9|4335.9|4343.7|4337.7|4341.9|4335.9|13
1728568570000|2024-10-10 13:56:10|4342.2|4336.2|4341.4|4335.4|4342.2|4336.2|4341.2|4335.2|14
1728568580000|2024-10-10 13:56:20|4341.2|4335.2|4340.4|4334.4|4342.4|4336.4|4340.4|4334.4|19
1728568590000|2024-10-10 13:56:30|4340.7|4334.7|4337.4|4331.4|4340.9|4334.9|4337.2|4331.2|11
1728568600000|2024-10-10 13:56:40|4336.9|4330.9|4337.2|4331.2|4337.9|4331.9|4336.9|4330.9|1
1728568610000|2024-10-10 13:56:50|4336.9|4330.9|4333.9|4327.9|4337.9|4331.9|4332.9|4326.9|22
1728568620000|2024-10-10 13:57:00|4334.4|4328.4|4332.4|4326.4|4334.9|4328.9|4332.4|4326.4|17
1728568630000|2024-10-10 13:57:10|4332.2|4326.2|4331.2|4325.2|4332.2|4326.2|4329.7|4323.7|21
1728568640000|2024-10-10 13:57:20|4330.9|4324.9|4329.9|4323.9|4330.9|4324.9|4329.7|4323.7|4
1728568650000|2024-10-10 13:57:30|4330.4|4324.4|4331.9|4325.9|4331.9|4325.9|4330.4|4324.4|10
1728568660000|2024-10-10 13:57:40|4332.2|4326.2|4331.9|4325.9|4332.9|4326.9|4331.9|4325.9|20
1728568670000|2024-10-10 13:57:50|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|2
1728568680000|2024-10-10 13:58:00|4333.4|4327.4|4333.2|4327.2|4334.7|4328.7|4332.9|4326.9|7
1728568690000|2024-10-10 13:58:10|4333.4|4327.4|4332.9|4326.9|4333.9|4327.9|4332.9|4326.9|9
1728568700000|2024-10-10 13:58:20|4333.2|4327.2|4332.9|4326.9|4333.9|4327.9|4332.9|4326.9|4
1728568710000|2024-10-10 13:58:30|4333.2|4327.2|4333.4|4327.4|4333.9|4327.9|4332.9|4326.9|13
1728568720000|2024-10-10 13:58:40|4333.2|4327.2|4333.4|4327.4|4335.9|4329.9|4333.2|4327.2|10
1728568730000|2024-10-10 13:58:50|4334.2|4328.2|4332.2|4326.2|4334.2|4328.2|4332.2|4326.2|2
1728568740000|2024-10-10 13:59:00|4332.7|4326.7|4328.2|4322.2|4333.4|4327.4|4328.2|4322.2|16
1728568750000|2024-10-10 13:59:10|4327.4|4321.4|4325.2|4319.2|4327.4|4321.4|4324.4|4318.4|18
1728568760000|2024-10-10 13:59:20|4324.9|4318.9|4325.9|4319.9|4326.2|4320.2|4324.4|4318.4|6
1728568770000|2024-10-10 13:59:30|4326.2|4320.2|4326.4|4320.4|4326.7|4320.7|4326.2|4320.2|13
1728568780000|2024-10-10 13:59:40|4325.7|4319.7|4325.9|4319.9|4325.9|4319.9|4324.9|4318.9|19
1728568790000|2024-10-10 13:59:50|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|7
1728568800000|2024-10-10 14:00:00|4325.9|4319.9|4328.2|4322.2|4328.2|4322.2|4325.9|4319.9|8
1728568810000|2024-10-10 14:00:10|4328.7|4322.7|4326.2|4320.2|4328.7|4322.7|4326.2|4320.2|8
1728568820000|2024-10-10 14:00:20|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|17
1728568830000|2024-10-10 14:00:30|4325.9|4319.9|4325.9|4319.9|4326.9|4320.9|4325.4|4319.4|2
1728568840000|2024-10-10 14:00:40|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.4|4319.4|1
1728568850000|2024-10-10 14:00:50|4325.9|4319.9|4326.2|4320.2|4326.2|4320.2|4325.9|4319.9|1
1728568860000|2024-10-10 14:01:00|4326.9|4320.9|4323.2|4317.2|4326.9|4320.9|4322.2|4316.2|25
1728568870000|2024-10-10 14:01:10|4323.9|4317.9|4322.7|4316.7|4324.2|4318.2|4322.2|4316.2|20
1728568880000|2024-10-10 14:01:20|4323.2|4317.2|4323.2|4317.2|4323.7|4317.7|4322.9|4316.9|3
1728568890000|2024-10-10 14:01:30|4323.4|4317.4|4323.9|4317.9|4324.4|4318.4|4323.2|4317.2|9
1728568900000|2024-10-10 14:01:40|4323.7|4317.7|4323.4|4317.4|4323.9|4317.9|4323.4|4317.4|2
1728568910000|2024-10-10 14:01:50|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|2
1728568920000|2024-10-10 14:02:00|4323.9|4317.9|4323.4|4317.4|4324.9|4318.9|4323.4|4317.4|8
1728568930000|2024-10-10 14:02:10|4322.7|4316.7|4321.2|4315.2|4323.4|4317.4|4321.2|4315.2|10
1728568940000|2024-10-10 14:02:20|4321.7|4315.7|4320.4|4314.4|4323.2|4317.2|4320.4|4314.4|12
1728568950000|2024-10-10 14:02:30|4320.2|4314.2|4319.4|4313.4|4320.2|4314.2|4318.2|4312.2|12
1728568960000|2024-10-10 14:02:40|4319.7|4313.7|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|2
1728568970000|2024-10-10 14:02:50|4319.4|4313.4|4319.4|4313.4|4320.2|4314.2|4319.2|4313.2|10
1728568980000|2024-10-10 14:03:00|4320.4|4314.4|4319.7|4313.7|4320.4|4314.4|4319.7|4313.7|8
1728568990000|2024-10-10 14:03:10|4319.4|4313.4|4317.7|4311.7|4319.7|4313.7|4316.2|4310.2|11
1728569000000|2024-10-10 14:03:20|4318.2|4312.2|4319.2|4313.2|4320.2|4314.2|4318.2|4312.2|8
1728569010000|2024-10-10 14:03:30|4319.9|4313.9|4319.2|4313.2|4320.2|4314.2|4318.9|4312.9|10
1728569020000|2024-10-10 14:03:40|4319.4|4313.4|4320.2|4314.2|4320.2|4314.2|4319.2|4313.2|8
1728569030000|2024-10-10 14:03:50|4319.9|4313.9|4321.2|4315.2|4321.2|4315.2|4319.9|4313.9|4
1728569040000|2024-10-10 14:04:00|4320.7|4314.7|4321.4|4315.4|4322.2|4316.2|4320.4|4314.4|11
1728569050000|2024-10-10 14:04:10|4321.9|4315.9|4321.9|4315.9|4323.2|4317.2|4321.9|4315.9|11
1728569060000|2024-10-10 14:04:20|4322.2|4316.2|4322.4|4316.4|4322.7|4316.7|4321.2|4315.2|4
1728569070000|2024-10-10 14:04:30|4320.9|4314.9|4320.4|4314.4|4321.2|4315.2|4320.2|4314.2|6
1728569080000|2024-10-10 14:04:40|4320.7|4314.7|4319.9|4313.9|4321.2|4315.2|4319.9|4313.9|8
1728569090000|2024-10-10 14:04:50|4319.7|4313.7|4317.9|4311.9|4320.2|4314.2|4317.2|4311.2|3
1728569100000|2024-10-10 14:05:00|4317.7|4311.7|4317.2|4311.2|4319.4|4313.4|4317.2|4311.2|21
1728569110000|2024-10-10 14:05:10|4317.4|4311.4|4318.4|4312.4|4318.4|4312.4|4317.4|4311.4|7
1728569120000|2024-10-10 14:05:20|4318.9|4312.9|4318.4|4312.4|4319.4|4313.4|4318.4|4312.4|3
1728569130000|2024-10-10 14:05:30|4315.4|4309.4|4314.9|4308.9|4316.2|4310.2|4314.2|4308.2|23
1728569140000|2024-10-10 14:05:40|4314.7|4308.7|4311.9|4305.9|4315.2|4309.2|4311.4|4305.4|41
1728569150000|2024-10-10 14:05:50|4311.7|4305.7|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|19
1728569160000|2024-10-10 14:06:00|4313.2|4307.2|4312.7|4306.7|4314.7|4308.7|4312.7|4306.7|41
1728569170000|2024-10-10 14:06:10|4312.9|4306.9|4313.7|4307.7|4314.9|4308.9|4312.7|4306.7|35
1728569180000|2024-10-10 14:06:20|4313.4|4307.4|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|2
1728569190000|2024-10-10 14:06:30|4312.4|4306.4|4309.9|4303.9|4312.4|4306.4|4309.4|4303.4|6
1728569200000|2024-10-10 14:06:40|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.2|4303.2|1
1728569210000|2024-10-10 14:06:50|4306.7|4300.7|4307.9|4301.9|4308.9|4302.9|4306.7|4300.7|29
1728569220000|2024-10-10 14:07:00|4306.9|4300.9|4305.2|4299.2|4307.2|4301.2|4305.2|4299.2|82
1728569230000|2024-10-10 14:07:10|4305.9|4299.9|4306.2|4300.2|4307.4|4301.4|4304.2|4298.2|26
1728569240000|2024-10-10 14:07:20|4305.9|4299.9|4309.2|4303.2|4309.2|4303.2|4305.9|4299.9|5
1728569250000|2024-10-10 14:07:30|4308.9|4302.9|4308.2|4302.2|4308.9|4302.9|4308.2|4302.2|1
1728569260000|2024-10-10 14:07:40|4307.9|4301.9|4305.4|4299.4|4307.9|4301.9|4305.4|4299.4|8
1728569270000|2024-10-10 14:07:50|4305.7|4299.7|4307.9|4301.9|4307.9|4301.9|4305.7|4299.7|4
1728569280000|2024-10-10 14:08:00|4307.4|4301.4|4311.7|4305.7|4311.7|4305.7|4307.4|4301.4|11
1728569290000|2024-10-10 14:08:10|4312.2|4306.2|4312.7|4306.7|4313.4|4307.4|4311.9|4305.9|12
1728569300000|2024-10-10 14:08:20|4312.2|4306.2|4312.2|4306.2|4312.9|4306.9|4312.2|4306.2|5
1728569310000|2024-10-10 14:08:30|4311.9|4305.9|4310.4|4304.4|4312.2|4306.2|4310.2|4304.2|14
1728569320000|2024-10-10 14:08:40|4310.7|4304.7|4311.9|4305.9|4311.9|4305.9|4310.4|4304.4|2
1728569330000|2024-10-10 14:08:50|4312.2|4306.2|4311.9|4305.9|4312.9|4306.9|4311.7|4305.7|5
1728569340000|2024-10-10 14:09:00|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|29
1728569350000|2024-10-10 14:09:10|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4311.9|4305.9|6
1728569360000|2024-10-10 14:09:20|4312.2|4306.2|4312.4|4306.4|4312.4|4306.4|4311.9|4305.9|22
1728569370000|2024-10-10 14:09:30|4312.2|4306.2|4311.7|4305.7|4312.2|4306.2|4310.9|4304.9|157
1728569380000|2024-10-10 14:09:40|4311.9|4305.9|4313.4|4307.4|4313.7|4307.7|4311.9|4305.9|26
1728569390000|2024-10-10 14:09:50|4313.2|4307.2|4315.9|4309.9|4315.9|4309.9|4312.2|4306.2|16
1728569400000|2024-10-10 14:10:00|4316.2|4310.2|4317.9|4311.9|4319.2|4313.2|4315.2|4309.2|36
1728569410000|2024-10-10 14:10:10|4318.4|4312.4|4320.7|4314.7|4320.7|4314.7|4318.4|4312.4|17
1728569420000|2024-10-10 14:10:20|4320.4|4314.4|4320.7|4314.7|4320.9|4314.9|4320.2|4314.2|19
1728569430000|2024-10-10 14:10:30|4320.4|4314.4|4321.2|4315.2|4321.9|4315.9|4320.2|4314.2|11
1728569440000|2024-10-10 14:10:40|4320.9|4314.9|4320.2|4314.2|4321.2|4315.2|4320.2|4314.2|8
1728569450000|2024-10-10 14:10:50|4320.4|4314.4|4322.2|4316.2|4322.2|4316.2|4320.4|4314.4|4
1728569460000|2024-10-10 14:11:00|4322.7|4316.7|4323.4|4317.4|4323.4|4317.4|4321.9|4315.9|19
1728569470000|2024-10-10 14:11:10|4323.7|4317.7|4323.2|4317.2|4323.9|4317.9|4322.9|4316.9|3
1728569480000|2024-10-10 14:11:20|4323.9|4317.9|4323.2|4317.2|4323.9|4317.9|4322.9|4316.9|9
1728569490000|2024-10-10 14:11:30|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4322.9|4316.9|4
1728569500000|2024-10-10 14:11:40|4323.2|4317.2|4321.9|4315.9|4324.9|4318.9|4321.2|4315.2|18
1728569510000|2024-10-10 14:11:50|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.4|4315.4|7
1728569520000|2024-10-10 14:12:00|4321.9|4315.9|4326.2|4320.2|4326.2|4320.2|4321.9|4315.9|14
1728569530000|2024-10-10 14:12:10|4325.9|4319.9|4325.2|4319.2|4326.2|4320.2|4325.2|4319.2|8
1728569540000|2024-10-10 14:12:20|4324.4|4318.4|4324.4|4318.4|4325.7|4319.7|4324.4|4318.4|8
1728569550000|2024-10-10 14:12:30|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4324.2|4318.2|6
1728569560000|2024-10-10 14:12:40|4324.2|4318.2|4324.2|4318.2|4324.4|4318.4|4323.9|4317.9|5
1728569570000|2024-10-10 14:12:50|4323.9|4317.9|4323.2|4317.2|4323.9|4317.9|4322.7|4316.7|11
1728569580000|2024-10-10 14:13:00|4322.7|4316.7|4323.2|4317.2|4323.4|4317.4|4322.7|4316.7|3
1728569590000|2024-10-10 14:13:10|4323.4|4317.4|4320.9|4314.9|4323.4|4317.4|4320.7|4314.7|10
1728569600000|2024-10-10 14:13:20|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|6
1728569610000|2024-10-10 14:13:30|4320.4|4314.4|4323.4|4317.4|4323.9|4317.9|4320.4|4314.4|16
1728569620000|2024-10-10 14:13:40|4323.2|4317.2|4322.4|4316.4|4323.7|4317.7|4322.2|4316.2|6
1728569630000|2024-10-10 14:13:50|4322.7|4316.7|4320.4|4314.4|4322.7|4316.7|4320.4|4314.4|5
1728569640000|2024-10-10 14:14:00|4320.7|4314.7|4319.4|4313.4|4320.7|4314.7|4318.9|4312.9|8
1728569650000|2024-10-10 14:14:10|4319.9|4313.9|4318.4|4312.4|4320.2|4314.2|4318.2|4312.2|3
1728569660000|2024-10-10 14:14:20|4319.9|4313.9|4320.7|4314.7|4321.4|4315.4|4319.9|4313.9|8
1728569670000|2024-10-10 14:14:30|4320.2|4314.2|4322.2|4316.2|4322.7|4316.7|4320.2|4314.2|18
1728569680000|2024-10-10 14:14:40|4322.9|4316.9|4320.7|4314.7|4322.9|4316.9|4320.7|4314.7|10
1728569690000|2024-10-10 14:14:50|4320.4|4314.4|4320.4|4314.4|4321.4|4315.4|4320.2|4314.2|22
1728569700000|2024-10-10 14:15:00|4320.2|4314.2|4319.9|4313.9|4320.4|4314.4|4319.7|4313.7|10
1728569710000|2024-10-10 14:15:10|4318.7|4312.7|4318.4|4312.4|4318.7|4312.7|4318.2|4312.2|7
1728569720000|2024-10-10 14:15:20|4318.2|4312.2|4315.9|4309.9|4318.2|4312.2|4315.9|4309.9|8
1728569730000|2024-10-10 14:15:30|4315.7|4309.7|4315.2|4309.2|4315.9|4309.9|4313.9|4307.9|17
1728569740000|2024-10-10 14:15:40|4315.4|4309.4|4318.9|4312.9|4318.9|4312.9|4315.4|4309.4|12
1728569750000|2024-10-10 14:15:50|4319.4|4313.4|4318.9|4312.9|4319.4|4313.4|4317.2|4311.2|10
1728569760000|2024-10-10 14:16:00|4319.4|4313.4|4321.4|4315.4|4323.9|4317.9|4319.4|4313.4|27
1728569770000|2024-10-10 14:16:10|4321.7|4315.7|4321.4|4315.4|4322.2|4316.2|4321.2|4315.2|7
1728569780000|2024-10-10 14:16:20|4321.9|4315.9|4324.9|4318.9|4325.2|4319.2|4321.9|4315.9|12
1728569790000|2024-10-10 14:16:30|4325.9|4319.9|4326.7|4320.7|4327.4|4321.4|4325.7|4319.7|66
1728569800000|2024-10-10 14:16:40|4326.9|4320.9|4325.4|4319.4|4327.2|4321.2|4324.9|4318.9|16
1728569810000|2024-10-10 14:16:50|4325.7|4319.7|4325.4|4319.4|4325.7|4319.7|4324.7|4318.7|8
1728569820000|2024-10-10 14:17:00|4325.2|4319.2|4326.2|4320.2|4326.4|4320.4|4325.2|4319.2|20
1728569830000|2024-10-10 14:17:10|4326.4|4320.4|4331.4|4325.4|4331.4|4325.4|4326.4|4320.4|32
1728569840000|2024-10-10 14:17:20|4331.9|4325.9|4331.4|4325.4|4332.4|4326.4|4330.9|4324.9|19
1728569850000|2024-10-10 14:17:30|4332.2|4326.2|4335.4|4329.4|4336.4|4330.4|4331.4|4325.4|35
1728569860000|2024-10-10 14:17:40|4335.7|4329.7|4336.2|4330.2|4336.4|4330.4|4335.7|4329.7|33
1728569870000|2024-10-10 14:17:50|4335.9|4329.9|4334.4|4328.4|4336.4|4330.4|4333.9|4327.9|22
1728569880000|2024-10-10 14:18:00|4333.9|4327.9|4333.9|4327.9|4334.9|4328.9|4333.4|4327.4|15
1728569890000|2024-10-10 14:18:10|4334.2|4328.2|4334.9|4328.9|4335.2|4329.2|4334.2|4328.2|10
1728569900000|2024-10-10 14:18:20|4334.7|4328.7|4335.9|4329.9|4336.4|4330.4|4334.2|4328.2|15
1728569910000|2024-10-10 14:18:30|4335.7|4329.7|4340.9|4334.9|4342.4|4336.4|4335.7|4329.7|38
1728569920000|2024-10-10 14:18:40|4341.2|4335.2|4340.7|4334.7|4341.7|4335.7|4339.9|4333.9|27
1728569930000|2024-10-10 14:18:50|4340.4|4334.4|4338.2|4332.2|4340.4|4334.4|4337.4|4331.4|71
1728569940000|2024-10-10 14:19:00|4337.7|4331.7|4342.4|4336.4|4342.9|4336.9|4336.9|4330.9|152
1728569950000|2024-10-10 14:19:10|4341.9|4335.9|4341.7|4335.7|4342.7|4336.7|4341.7|4335.7|7
1728569960000|2024-10-10 14:19:20|4341.4|4335.4|4341.7|4335.7|4341.7|4335.7|4339.9|4333.9|15
1728569970000|2024-10-10 14:19:30|4341.9|4335.9|4341.2|4335.2|4342.2|4336.2|4340.7|4334.7|9
1728569980000|2024-10-10 14:19:40|4340.9|4334.9|4344.2|4338.2|4344.2|4338.2|4340.9|4334.9|76
1728569990000|2024-10-10 14:19:50|4343.9|4337.9|4344.7|4338.7|4344.9|4338.9|4343.7|4337.7|18
1728570000000|2024-10-10 14:20:00|4345.7|4339.7|4347.7|4341.7|4347.7|4341.7|4345.4|4339.4|37
1728570010000|2024-10-10 14:20:10|4347.9|4341.9|4344.4|4338.4|4347.9|4341.9|4344.4|4338.4|49
1728570020000|2024-10-10 14:20:20|4343.4|4337.4|4343.4|4337.4|4344.4|4338.4|4342.4|4336.4|9
1728570030000|2024-10-10 14:20:30|4342.9|4336.9|4344.4|4338.4|4344.4|4338.4|4342.7|4336.7|5
1728570040000|2024-10-10 14:20:40|4344.2|4338.2|4342.7|4336.7|4344.2|4338.2|4342.7|4336.7|5
1728570050000|2024-10-10 14:20:50|4342.9|4336.9|4346.4|4340.4|4346.4|4340.4|4342.7|4336.7|7
1728570060000|2024-10-10 14:21:00|4346.2|4340.2|4344.9|4338.9|4346.7|4340.7|4344.9|4338.9|8
1728570070000|2024-10-10 14:21:10|4345.2|4339.2|4347.4|4341.4|4347.4|4341.4|4344.9|4338.9|5
1728570080000|2024-10-10 14:21:20|4347.7|4341.7|4347.4|4341.4|4347.7|4341.7|4346.9|4340.9|11
1728570090000|2024-10-10 14:21:30|4347.7|4341.7|4346.7|4340.7|4347.7|4341.7|4346.4|4340.4|39
1728570100000|2024-10-10 14:21:40|4346.9|4340.9|4346.2|4340.2|4347.4|4341.4|4344.7|4338.7|32
1728570110000|2024-10-10 14:21:50|4345.9|4339.9|4344.4|4338.4|4346.7|4340.7|4344.4|4338.4|53
1728570120000|2024-10-10 14:22:00|4343.9|4337.9|4346.4|4340.4|4346.4|4340.4|4341.2|4335.2|79
1728570130000|2024-10-10 14:22:10|4346.2|4340.2|4343.4|4337.4|4348.9|4342.9|4343.4|4337.4|47
1728570140000|2024-10-10 14:22:20|4343.2|4337.2|4344.7|4338.7|4344.7|4338.7|4342.4|4336.4|10
1728570150000|2024-10-10 14:22:30|4344.9|4338.9|4345.9|4339.9|4346.4|4340.4|4344.7|4338.7|8
1728570160000|2024-10-10 14:22:40|4346.2|4340.2|4343.9|4337.9|4346.9|4340.9|4343.9|4337.9|47
1728570170000|2024-10-10 14:22:50|4344.2|4338.2|4344.9|4338.9|4344.9|4338.9|4342.7|4336.7|13
1728570180000|2024-10-10 14:23:00|4344.7|4338.7|4346.7|4340.7|4346.7|4340.7|4344.7|4338.7|13
1728570190000|2024-10-10 14:23:10|4345.9|4339.9|4345.7|4339.7|4345.9|4339.9|4344.7|4338.7|11
1728570200000|2024-10-10 14:23:20|4345.9|4339.9|4342.7|4336.7|4345.9|4339.9|4342.7|4336.7|37
1728570210000|2024-10-10 14:23:30|4342.9|4336.9|4342.9|4336.9|4343.7|4337.7|4342.7|4336.7|7
1728570220000|2024-10-10 14:23:40|4342.7|4336.7|4344.4|4338.4|4344.4|4338.4|4342.7|4336.7|7
1728570230000|2024-10-10 14:23:50|4344.7|4338.7|4342.9|4336.9|4344.7|4338.7|4341.2|4335.2|11
1728570240000|2024-10-10 14:24:00|4342.7|4336.7|4341.7|4335.7|4342.7|4336.7|4341.4|4335.4|16
1728570250000|2024-10-10 14:24:10|4341.9|4335.9|4340.4|4334.4|4341.9|4335.9|4340.2|4334.2|5
1728570260000|2024-10-10 14:24:20|4340.7|4334.7|4340.9|4334.9|4341.4|4335.4|4339.7|4333.7|4
1728570270000|2024-10-10 14:24:30|4341.7|4335.7|4340.9|4334.9|4341.7|4335.7|4340.7|4334.7|13
1728570280000|2024-10-10 14:24:40|4341.2|4335.2|4344.2|4338.2|4344.2|4338.2|4341.2|4335.2|13
1728570290000|2024-10-10 14:24:50|4343.9|4337.9|4345.9|4339.9|4345.9|4339.9|4343.9|4337.9|10
1728570300000|2024-10-10 14:25:00|4345.7|4339.7|4346.4|4340.4|4346.7|4340.7|4345.7|4339.7|7
1728570310000|2024-10-10 14:25:10|4345.7|4339.7|4344.2|4338.2|4346.2|4340.2|4343.7|4337.7|6
1728570320000|2024-10-10 14:25:20|4343.9|4337.9|4341.4|4335.4|4343.9|4337.9|4341.4|4335.4|9
1728570330000|2024-10-10 14:25:30|4342.7|4336.7|4342.9|4336.9|4342.9|4336.9|4341.7|4335.7|5
1728570340000|2024-10-10 14:25:40|4343.7|4337.7|4341.7|4335.7|4343.9|4337.9|4341.7|4335.7|11
1728570350000|2024-10-10 14:25:50|4341.9|4335.9|4342.7|4336.7|4342.7|4336.7|4341.7|4335.7|2
1728570360000|2024-10-10 14:26:00|4342.9|4336.9|4344.9|4338.9|4344.9|4338.9|4342.7|4336.7|10
1728570370000|2024-10-10 14:26:10|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4
1728570380000|2024-10-10 14:26:20|4344.4|4338.4|4342.9|4336.9|4344.9|4338.9|4342.9|4336.9|19
1728570390000|2024-10-10 14:26:30|4342.7|4336.7|4342.9|4336.9|4342.9|4336.9|4341.7|4335.7|7
1728570400000|2024-10-10 14:26:40|4343.4|4337.4|4343.4|4337.4|4344.7|4338.7|4343.4|4337.4|10
1728570410000|2024-10-10 14:26:50|4343.7|4337.7|4341.9|4335.9|4343.7|4337.7|4341.7|4335.7|6
1728570420000|2024-10-10 14:27:00|4342.2|4336.2|4338.7|4332.7|4342.7|4336.7|4338.4|4332.4|6
1728570430000|2024-10-10 14:27:10|4338.9|4332.9|4340.2|4334.2|4340.2|4334.2|4338.4|4332.4|14
1728570440000|2024-10-10 14:27:20|4339.9|4333.9|4340.2|4334.2|4340.4|4334.4|4339.2|4333.2|5
1728570450000|2024-10-10 14:27:30|4340.4|4334.4|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|5
1728570460000|2024-10-10 14:27:40|4340|4334|4341.4|4335.4|4341.4|4335.4|4340|4334|30
1728570470000|2024-10-10 14:27:50|4342.4|4336.4|4339.9|4333.9|4342.4|4336.4|4339.9|4333.9|15
1728570480000|2024-10-10 14:28:00|4340.4|4334.4|4341.4|4335.4|4341.4|4335.4|4339.9|4333.9|21
1728570490000|2024-10-10 14:28:10|4341.2|4335.2|4339.2|4333.2|4341.2|4335.2|4338.9|4332.9|17
1728570500000|2024-10-10 14:28:20|4339.4|4333.4|4339.2|4333.2|4339.9|4333.9|4338.4|4332.4|8
1728570510000|2024-10-10 14:28:30|4338.9|4332.9|4340.7|4334.7|4340.9|4334.9|4338.9|4332.9|17
1728570520000|2024-10-10 14:28:40|4340.9|4334.9|4340.2|4334.2|4340.9|4334.9|4339.4|4333.4|9
1728570530000|2024-10-10 14:28:50|4340.4|4334.4|4337.9|4331.9|4340.7|4334.7|4337.9|4331.9|30
1728570540000|2024-10-10 14:29:00|4337.7|4331.7|4337.4|4331.4|4337.9|4331.9|4337.4|4331.4|8
1728570550000|2024-10-10 14:29:10|4337.7|4331.7|4338.7|4332.7|4338.9|4332.9|4337.7|4331.7|3
1728570560000|2024-10-10 14:29:20|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4337.2|4331.2|14
1728570570000|2024-10-10 14:29:30|4338.2|4332.2|4339.2|4333.2|4339.4|4333.4|4337.9|4331.9|5
1728570580000|2024-10-10 14:29:40|4339.4|4333.4|4339.9|4333.9|4340.4|4334.4|4339.2|4333.2|11
1728570590000|2024-10-10 14:29:50|4340.9|4334.9|4339.4|4333.4|4340.9|4334.9|4338.9|4332.9|21
1728570600000|2024-10-10 14:30:00|4338.9|4332.9|4337.9|4331.9|4338.9|4332.9|4337.4|4331.4|12
1728570610000|2024-10-10 14:30:10|4338.4|4332.4|4338.7|4332.7|4338.7|4332.7|4337.4|4331.4|4
1728570620000|2024-10-10 14:30:20|4338.4|4332.4|4338.7|4332.7|4338.7|4332.7|4338.4|4332.4|26
1728570630000|2024-10-10 14:30:30|4340.4|4334.4|4342.4|4336.4|4343.7|4337.7|4340.4|4334.4|24
1728570640000|2024-10-10 14:30:40|4342.2|4336.2|4338.9|4332.9|4342.2|4336.2|4338.4|4332.4|17
1728570650000|2024-10-10 14:30:50|4339.2|4333.2|4339.9|4333.9|4340.4|4334.4|4338.9|4332.9|5
1728570660000|2024-10-10 14:31:00|4339.7|4333.7|4339.9|4333.9|4340.7|4334.7|4339.4|4333.4|3
1728570670000|2024-10-10 14:31:10|4339.7|4333.7|4339.9|4333.9|4340.4|4334.4|4339.7|4333.7|5
1728570680000|2024-10-10 14:31:20|4340.4|4334.4|4337.9|4331.9|4340.4|4334.4|4337.9|4331.9|8
1728570690000|2024-10-10 14:31:30|4338.7|4332.7|4339.9|4333.9|4339.9|4333.9|4338.2|4332.2|1
1728570700000|2024-10-10 14:31:40|4339.7|4333.7|4338.4|4332.4|4339.9|4333.9|4338.4|4332.4|2
1728570710000|2024-10-10 14:31:50|4337.7|4331.7|4332.7|4326.7|4337.7|4331.7|4331.7|4325.7|13
1728570720000|2024-10-10 14:32:00|4331.7|4325.7|4330.7|4324.7|4331.9|4325.9|4330.2|4324.2|24
1728570730000|2024-10-10 14:32:10|4331.4|4325.4|4332.9|4326.9|4333.4|4327.4|4331.4|4325.4|3
1728570740000|2024-10-10 14:32:20|4333.2|4327.2|4332.9|4326.9|4333.2|4327.2|4331.2|4325.2|35
1728570750000|2024-10-10 14:32:30|4332.7|4326.7|4329.7|4323.7|4332.7|4326.7|4329.7|4323.7|2
1728570760000|2024-10-10 14:32:40|4329.2|4323.2|4328.7|4322.7|4329.2|4323.2|4328.7|4322.7|2
1728570770000|2024-10-10 14:32:50|4327.9|4321.9|4329.4|4323.4|4329.4|4323.4|4327.7|4321.7|10
1728570780000|2024-10-10 14:33:00|4328.9|4322.9|4334.9|4328.9|4335.2|4329.2|4328.9|4322.9|26
1728570790000|2024-10-10 14:33:10|4335.4|4329.4|4334.7|4328.7|4336.7|4330.7|4334.7|4328.7|12
1728570800000|2024-10-10 14:33:20|4334.4|4328.4|4334.2|4328.2|4334.7|4328.7|4334.2|4328.2|2
1728570810000|2024-10-10 14:33:30|4334.4|4328.4|4335.7|4329.7|4335.7|4329.7|4333.9|4327.9|2
1728570820000|2024-10-10 14:33:40|4335.4|4329.4|4331.9|4325.9|4335.4|4329.4|4331.7|4325.7|9
1728570830000|2024-10-10 14:33:50|4331.7|4325.7|4332.7|4326.7|4332.9|4326.9|4331.7|4325.7|3
1728570840000|2024-10-10 14:34:00|4332.9|4326.9|4333.7|4327.7|4334.4|4328.4|4332.7|4326.7|67
1728570850000|2024-10-10 14:34:10|4334.7|4328.7|4333.2|4327.2|4334.7|4328.7|4333.2|4327.2|7
1728570860000|2024-10-10 14:34:20|4332.9|4326.9|4333.7|4327.7|4334.2|4328.2|4332.7|4326.7|2
1728570870000|2024-10-10 14:34:30|4334.2|4328.2|4333.4|4327.4|4334.2|4328.2|4332.2|4326.2|8
1728570880000|2024-10-10 14:34:40|4332.9|4326.9|4333.9|4327.9|4334.4|4328.4|4332.7|4326.7|6
1728570890000|2024-10-10 14:34:50|4333.4|4327.4|4336.4|4330.4|4336.9|4330.9|4332.9|4326.9|13
1728570900000|2024-10-10 14:35:00|4335.9|4329.9|4338.2|4332.2|4338.4|4332.4|4335.4|4329.4|5
1728570910000|2024-10-10 14:35:10|4338.9|4332.9|4339.4|4333.4|4339.9|4333.9|4338.2|4332.2|16
1728570920000|2024-10-10 14:35:20|4339.2|4333.2|4338.9|4332.9|4340.2|4334.2|4338.9|4332.9|17
1728570930000|2024-10-10 14:35:30|4339.4|4333.4|4337.4|4331.4|4339.4|4333.4|4337.4|4331.4|6
1728570940000|2024-10-10 14:35:40|4337.2|4331.2|4335.4|4329.4|4337.4|4331.4|4334.9|4328.9|7
1728570950000|2024-10-10 14:35:50|4335.7|4329.7|4334.9|4328.9|4335.9|4329.9|4334.9|4328.9|0
1728570960000|2024-10-10 14:36:00|4335.2|4329.2|4335.2|4329.2|4335.7|4329.7|4334.9|4328.9|5
1728570970000|2024-10-10 14:36:10|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|19
1728570980000|2024-10-10 14:36:20|4335.2|4329.2|4333.2|4327.2|4335.2|4329.2|4332.9|4326.9|4
1728570990000|2024-10-10 14:36:30|4332.9|4326.9|4334.9|4328.9|4334.9|4328.9|4332.9|4326.9|6
1728571000000|2024-10-10 14:36:40|4334.4|4328.4|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|3
1728571010000|2024-10-10 14:36:50|4335.2|4329.2|4333.9|4327.9|4335.9|4329.9|4333.9|4327.9|12
1728571020000|2024-10-10 14:37:00|4334.2|4328.2|4333.4|4327.4|4334.4|4328.4|4333.2|4327.2|5
1728571030000|2024-10-10 14:37:10|4332.9|4326.9|4333.9|4327.9|4333.9|4327.9|4332.9|4326.9|6
1728571040000|2024-10-10 14:37:20|4334.4|4328.4|4334.9|4328.9|4335.4|4329.4|4334.4|4328.4|10
1728571050000|2024-10-10 14:37:30|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4332.9|4326.9|7
1728571060000|2024-10-10 14:37:40|4334.4|4328.4|4334.9|4328.9|4335.7|4329.7|4333.9|4327.9|8
1728571070000|2024-10-10 14:37:50|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4
1728571080000|2024-10-10 14:38:00|4335.2|4329.2|4333.9|4327.9|4335.2|4329.2|4333.9|4327.9|12
1728571090000|2024-10-10 14:38:10|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|10
1728571100000|2024-10-10 14:38:20|4334.4|4328.4|4333.9|4327.9|4335.4|4329.4|4333.9|4327.9|7
1728571110000|2024-10-10 14:38:30|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|11
1728571120000|2024-10-10 14:38:40|4334.7|4328.7|4333.9|4327.9|4334.7|4328.7|4333.9|4327.9|3
1728571130000|2024-10-10 14:38:50|4332.9|4326.9|4334.9|4328.9|4334.9|4328.9|4332.9|4326.9|13
1728571140000|2024-10-10 14:39:00|4335.2|4329.2|4335.9|4329.9|4335.9|4329.9|4335.2|4329.2|6
1728571150000|2024-10-10 14:39:10|4334.9|4328.9|4335.4|4329.4|4335.4|4329.4|4334.9|4328.9|7
1728571160000|2024-10-10 14:39:20|4334.9|4328.9|4334.9|4328.9|4335.4|4329.4|4333.9|4327.9|35
1728571170000|2024-10-10 14:39:30|4335.7|4329.7|4335.4|4329.4|4335.9|4329.9|4334.9|4328.9|9
1728571180000|2024-10-10 14:39:40|4335.7|4329.7|4335.2|4329.2|4335.9|4329.9|4334.9|4328.9|1
1728571190000|2024-10-10 14:39:50|4334.9|4328.9|4337.9|4331.9|4337.9|4331.9|4334.9|4328.9|28
1728571200000|2024-10-10 14:40:00|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4335.9|4329.9|11
1728571210000|2024-10-10 14:40:10|4337.2|4331.2|4338.7|4332.7|4338.9|4332.9|4336.9|4330.9|5
1728571220000|2024-10-10 14:40:20|4338.2|4332.2|4339.2|4333.2|4339.4|4333.4|4338.2|4332.2|19
1728571230000|2024-10-10 14:40:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.2|4333.2|11
1728571240000|2024-10-10 14:40:40|4340.4|4334.4|4339.9|4333.9|4341.2|4335.2|4339.4|4333.4|16
1728571250000|2024-10-10 14:40:50|4340.2|4334.2|4339.4|4333.4|4340.9|4334.9|4339.2|4333.2|6
1728571260000|2024-10-10 14:41:00|4339.2|4333.2|4339.2|4333.2|4339.4|4333.4|4339.2|4333.2|1
1728571270000|2024-10-10 14:41:10|4338.9|4332.9|4338.2|4332.2|4339.2|4333.2|4337.7|4331.7|3
1728571280000|2024-10-10 14:41:20|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|2
1728571290000|2024-10-10 14:41:30|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4336.9|4330.9|14
1728571300000|2024-10-10 14:41:40|4338.2|4332.2|4337.4|4331.4|4338.2|4332.2|4336.9|4330.9|22
1728571310000|2024-10-10 14:41:50|4336.9|4330.9|4335.9|4329.9|4337.2|4331.2|4335.9|4329.9|3
1728571320000|2024-10-10 14:42:00|4336.9|4330.9|4336.9|4330.9|4338.4|4332.4|4336.9|4330.9|22
1728571330000|2024-10-10 14:42:10|4337.4|4331.4|4336.9|4330.9|4338.9|4332.9|4336.9|4330.9|14
1728571340000|2024-10-10 14:42:20|||||||||3
1728571350000|2024-10-10 14:42:30|4337.4|4331.4|4336.9|4330.9|4337.9|4331.9|4336.9|4330.9|7
1728571360000|2024-10-10 14:42:40|4337.2|4331.2|4338.9|4332.9|4338.9|4332.9|4337.2|4331.2|8
1728571370000|2024-10-10 14:42:50|4339.4|4333.4|4339.4|4333.4|4339.9|4333.9|4338.9|4332.9|6
1728571380000|2024-10-10 14:43:00|4339.2|4333.2|4340.9|4334.9|4340.9|4334.9|4338.9|4332.9|15
1728571390000|2024-10-10 14:43:10|||||||||1
1728571400000|2024-10-10 14:43:20|4342.9|4336.9|4341.9|4335.9|4342.9|4336.9|4341.4|4335.4|13
1728571410000|2024-10-10 14:43:30|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.4|4335.4|3
1728571420000|2024-10-10 14:43:40|4342.9|4336.9|4344.7|4338.7|4345.7|4339.7|4342.9|4336.9|22
1728571430000|2024-10-10 14:43:50|4344.2|4338.2|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|5
1728571440000|2024-10-10 14:44:00|4344.2|4338.2|4343.9|4337.9|4344.9|4338.9|4343.4|4337.4|8
1728571450000|2024-10-10 14:44:10|4344.2|4338.2|4343.9|4337.9|4344.2|4338.2|4342.9|4336.9|6
1728571460000|2024-10-10 14:44:20|4343.2|4337.2|4342.9|4336.9|4343.7|4337.7|4342.9|4336.9|5
1728571470000|2024-10-10 14:44:30|4342.2|4336.2|4342.9|4336.9|4342.9|4336.9|4341.4|4335.4|28
1728571480000|2024-10-10 14:44:40|4343.2|4337.2|4345.4|4339.4|4345.4|4339.4|4342.9|4336.9|21
1728571490000|2024-10-10 14:44:50|4345.2|4339.2|4344.9|4338.9|4345.2|4339.2|4344.9|4338.9|0
1728571500000|2024-10-10 14:45:00|4344.4|4338.4|4345.9|4339.9|4345.9|4339.9|4342.9|4336.9|16
1728571510000|2024-10-10 14:45:10|4345.2|4339.2|4345.2|4339.2|4345.9|4339.9|4344.9|4338.9|22
1728571520000|2024-10-10 14:45:20|4345.9|4339.9|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|7
1728571530000|2024-10-10 14:45:30|4345.2|4339.2|4345.4|4339.4|4345.7|4339.7|4345.2|4339.2|3
1728571540000|2024-10-10 14:45:40|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|1
1728571550000|2024-10-10 14:45:50|4345.9|4339.9|4345.2|4339.2|4346.2|4340.2|4345.2|4339.2|16
1728571560000|2024-10-10 14:46:00|4345.4|4339.4|4345.2|4339.2|4346.2|4340.2|4344.7|4338.7|21
1728571570000|2024-10-10 14:46:10|4344.9|4338.9|4344.2|4338.2|4345.2|4339.2|4343.2|4337.2|7
1728571580000|2024-10-10 14:46:20|4344.7|4338.7|4345.2|4339.2|4345.2|4339.2|4344.7|4338.7|5
1728571590000|2024-10-10 14:46:30|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4343.9|4337.9|7
1728571600000|2024-10-10 14:46:40|4343.9|4337.9|4344.2|4338.2|4344.2|4338.2|4343.9|4337.9|4
1728571610000|2024-10-10 14:46:50|4343.9|4337.9|4342.9|4336.9|4344.2|4338.2|4342.9|4336.9|20
1728571620000|2024-10-10 14:47:00|4343.2|4337.2|4343.2|4337.2|4343.7|4337.7|4342.9|4336.9|10
1728571630000|2024-10-10 14:47:10|4343.4|4337.4|4344.9|4338.9|4344.9|4338.9|4343.4|4337.4|6
1728571640000|2024-10-10 14:47:20|4344.7|4338.7|4342.7|4336.7|4344.7|4338.7|4342.7|4336.7|7
1728571650000|2024-10-10 14:47:30|4342.9|4336.9|4340.7|4334.7|4343.4|4337.4|4340.7|4334.7|21
1728571660000|2024-10-10 14:47:40|4340.4|4334.4|4341.9|4335.9|4341.9|4335.9|4340.4|4334.4|6
1728571670000|2024-10-10 14:47:50|4341.7|4335.7|4340.9|4334.9|4341.7|4335.7|4340.9|4334.9|0
1728571680000|2024-10-10 14:48:00|4340.4|4334.4|4341.9|4335.9|4341.9|4335.9|4340.4|4334.4|4
1728571690000|2024-10-10 14:48:10|4340.9|4334.9|4341.4|4335.4|4341.9|4335.9|4340.9|4334.9|5
1728571700000|2024-10-10 14:48:20|4341.9|4335.9|4341.9|4335.9|4342.9|4336.9|4341.9|4335.9|7
1728571710000|2024-10-10 14:48:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|2
1728571720000|2024-10-10 14:48:40|4342.2|4336.2|4341.9|4335.9|4342.4|4336.4|4341.9|4335.9|8
1728571730000|2024-10-10 14:48:50|4341.7|4335.7|4339.9|4333.9|4341.7|4335.7|4339.4|4333.4|136
1728571740000|2024-10-10 14:49:00|4341.2|4335.2|4340.9|4334.9|4341.2|4335.2|4340.7|4334.7|7
1728571750000|2024-10-10 14:49:10|4341.2|4335.2|4339.9|4333.9|4341.9|4335.9|4339.9|4333.9|8
1728571760000|2024-10-10 14:49:20|4339.4|4333.4|4337.7|4331.7|4339.4|4333.4|4337.4|4331.4|6
1728571770000|2024-10-10 14:49:30|4337.4|4331.4|4336.9|4330.9|4337.9|4331.9|4336.2|4330.2|38
1728571780000|2024-10-10 14:49:40|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|2
1728571790000|2024-10-10 14:49:50|4336.4|4330.4|4334.9|4328.9|4336.4|4330.4|4334.4|4328.4|8
1728571800000|2024-10-10 14:50:00|4335.2|4329.2|4334.4|4328.4|4335.9|4329.9|4334.4|4328.4|14
1728571810000|2024-10-10 14:50:10|4334.7|4328.7|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|1
1728571820000|2024-10-10 14:50:20|4334.4|4328.4|4335.4|4329.4|4335.9|4329.9|4334.4|4328.4|9
1728571830000|2024-10-10 14:50:30|4335.2|4329.2|4335.4|4329.4|4335.9|4329.9|4335.2|4329.2|2
1728571840000|2024-10-10 14:50:40|4335.9|4329.9|4334.9|4328.9|4335.9|4329.9|4334.4|4328.4|0
1728571850000|2024-10-10 14:50:50|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.7|4329.7|4
1728571860000|2024-10-10 14:51:00|4336.2|4330.2|4339.4|4333.4|4339.9|4333.9|4336.2|4330.2|12
1728571870000|2024-10-10 14:51:10|4339.2|4333.2|4341.4|4335.4|4341.4|4335.4|4339.2|4333.2|37
1728571880000|2024-10-10 14:51:20|4341.2|4335.2|4341.2|4335.2|4341.4|4335.4|4340.9|4334.9|2
1728571890000|2024-10-10 14:51:30|4340.4|4334.4|4339.2|4333.2|4340.4|4334.4|4338.2|4332.2|13
1728571900000|2024-10-10 14:51:40|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4338.4|4332.4|5
1728571910000|2024-10-10 14:51:50|4339.2|4333.2|4339.2|4333.2|4339.4|4333.4|4339.2|4333.2|13
1728571920000|2024-10-10 14:52:00|4338.9|4332.9|4337.2|4331.2|4340.2|4334.2|4337.2|4331.2|10
1728571930000|2024-10-10 14:52:10|4336.9|4330.9|4336.2|4330.2|4336.9|4330.9|4336.2|4330.2|4
1728571940000|2024-10-10 14:52:20|4335.9|4329.9|4335.2|4329.2|4336.2|4330.2|4335.2|4329.2|11
1728571950000|2024-10-10 14:52:30|4334.9|4328.9|4333.2|4327.2|4334.9|4328.9|4332.9|4326.9|8
1728571960000|2024-10-10 14:52:40|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|3
1728571970000|2024-10-10 14:52:50|4331.7|4325.7|4328.9|4322.9|4331.9|4325.9|4328.4|4322.4|20
1728571980000|2024-10-10 14:53:00|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4328.9|4322.9|0
1728571990000|2024-10-10 14:53:10|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|6
1728572000000|2024-10-10 14:53:20|4329.7|4323.7|4330.4|4324.4|4330.9|4324.9|4329.7|4323.7|12
1728572010000|2024-10-10 14:53:30|4330.2|4324.2|4331.2|4325.2|4331.9|4325.9|4329.9|4323.9|7
1728572020000|2024-10-10 14:53:40|4330.9|4324.9|4331.9|4325.9|4331.9|4325.9|4330.9|4324.9|1
1728572030000|2024-10-10 14:53:50|4331.4|4325.4|4331.7|4325.7|4332.2|4326.2|4331.4|4325.4|10
1728572040000|2024-10-10 14:54:00|4331.2|4325.2|4330.9|4324.9|4332.2|4326.2|4330.9|4324.9|4
1728572050000|2024-10-10 14:54:10|4330.4|4324.4|4329.2|4323.2|4330.4|4324.4|4329.2|4323.2|3
1728572060000|2024-10-10 14:54:20|4328.9|4322.9|4327.9|4321.9|4328.9|4322.9|4327.9|4321.9|2
1728572070000|2024-10-10 14:54:30|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.7|4320.7|14
1728572080000|2024-10-10 14:54:40|4326.7|4320.7|4326.4|4320.4|4326.7|4320.7|4325.9|4319.9|5
1728572090000|2024-10-10 14:54:50|4326.2|4320.2|4327.2|4321.2|4327.2|4321.2|4326.2|4320.2|2
1728572100000|2024-10-10 14:55:00|4326.9|4320.9|4327.2|4321.2|4327.2|4321.2|4326.9|4320.9|1
1728572110000|2024-10-10 14:55:10|4327.9|4321.9|4328.4|4322.4|4328.4|4322.4|4327.9|4321.9|1
1728572120000|2024-10-10 14:55:20|4328.7|4322.7|4327.2|4321.2|4328.7|4322.7|4326.9|4320.9|13
1728572130000|2024-10-10 14:55:30|4328.2|4322.2|4328.2|4322.2|4328.4|4322.4|4328.2|4322.2|5
1728572140000|2024-10-10 14:55:40|4327.7|4321.7|4328.7|4322.7|4328.7|4322.7|4327.7|4321.7|6
1728572150000|2024-10-10 14:55:50|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|3
1728572160000|2024-10-10 14:56:00|4327.9|4321.9|4327.2|4321.2|4328.2|4322.2|4326.9|4320.9|12
1728572170000|2024-10-10 14:56:10|4327.7|4321.7|4327.2|4321.2|4327.9|4321.9|4327.2|4321.2|4
1728572180000|2024-10-10 14:56:20|4328.2|4322.2|4326.2|4320.2|4328.2|4322.2|4326.2|4320.2|27
1728572190000|2024-10-10 14:56:30|4326.9|4320.9|4327.2|4321.2|4327.2|4321.2|4326.9|4320.9|7
1728572200000|2024-10-10 14:56:40|4327.4|4321.4|4326.4|4320.4|4327.4|4321.4|4326.4|4320.4|10
1728572210000|2024-10-10 14:56:50|4326.7|4320.7|4325.9|4319.9|4326.7|4320.7|4325.9|4319.9|27
1728572220000|2024-10-10 14:57:00|4326.2|4320.2|4326.9|4320.9|4327.2|4321.2|4326.2|4320.2|12
1728572230000|2024-10-10 14:57:10|4327.2|4321.2|4328.9|4322.9|4328.9|4322.9|4326.9|4320.9|7
1728572240000|2024-10-10 14:57:20|4328.2|4322.2|4327.9|4321.9|4328.7|4322.7|4327.7|4321.7|11
1728572250000|2024-10-10 14:57:30|4328.2|4322.2|4329.9|4323.9|4330.2|4324.2|4328.2|4322.2|54
1728572260000|2024-10-10 14:57:40|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|1
1728572270000|2024-10-10 14:57:50|4329.9|4323.9|4331.4|4325.4|4331.4|4325.4|4329.9|4323.9|14
1728572280000|2024-10-10 14:58:00|4331.9|4325.9|4330.9|4324.9|4332.2|4326.2|4330.7|4324.7|136
1728572290000|2024-10-10 14:58:10|4330.7|4324.7|4331.2|4325.2|4331.2|4325.2|4330.2|4324.2|3
1728572300000|2024-10-10 14:58:20|4330.9|4324.9|4330.2|4324.2|4331.4|4325.4|4328.9|4322.9|14
1728572310000|2024-10-10 14:58:30|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.7|4323.7|0
1728572320000|2024-10-10 14:58:40|4328.9|4322.9|4329.9|4323.9|4330.2|4324.2|4328.9|4322.9|18
1728572330000|2024-10-10 14:58:50|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|1
1728572340000|2024-10-10 14:59:00|4329.9|4323.9|4329.2|4323.2|4329.9|4323.9|4329.2|4323.2|0
1728572350000|2024-10-10 14:59:10|4329.4|4323.4|4330.9|4324.9|4330.9|4324.9|4329.4|4323.4|7
1728572360000|2024-10-10 14:59:20|4331.2|4325.2|4331.9|4325.9|4332.2|4326.2|4331.2|4325.2|5
1728572370000|2024-10-10 14:59:30|4331.4|4325.4|4330.9|4324.9|4331.4|4325.4|4330.2|4324.2|8
1728572380000|2024-10-10 14:59:40|4330.4|4324.4|4331.2|4325.2|4331.2|4325.2|4330.4|4324.4|1
1728572390000|2024-10-10 14:59:50|4330.9|4324.9|4330.7|4324.7|4330.9|4324.9|4330.7|4324.7|10
1728572400000|2024-10-10 15:00:00|4330.4|4324.4|4326.2|4320.2|4330.4|4324.4|4326.2|4320.2|13
1728572410000|2024-10-10 15:00:10|||||||||3
1728572420000|2024-10-10 15:00:20|4326.4|4320.4|4326.9|4320.9|4326.9|4320.9|4326.2|4320.2|7
1728572430000|2024-10-10 15:00:30|4326.7|4320.7|4327.2|4321.2|4327.2|4321.2|4326.7|4320.7|2
1728572440000|2024-10-10 15:00:40|4328.4|4322.4|4328.4|4322.4|4329.2|4323.2|4328.4|4322.4|12
1728572450000|2024-10-10 15:00:50|4329.2|4323.2|4330.7|4324.7|4331.2|4325.2|4329.2|4323.2|10
1728572460000|2024-10-10 15:01:00|4330.4|4324.4|4329.2|4323.2|4330.4|4324.4|4328.9|4322.9|12
1728572470000|2024-10-10 15:01:10|4328.7|4322.7|4328.9|4322.9|4329.2|4323.2|4328.7|4322.7|0
1728572480000|2024-10-10 15:01:20|4328.7|4322.7|4329.4|4323.4|4329.4|4323.4|4328.4|4322.4|2
1728572490000|2024-10-10 15:01:30|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|8
1728572500000|2024-10-10 15:01:40|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4330.2|4324.2|1
1728572510000|2024-10-10 15:01:50|4329.2|4323.2|4329.4|4323.4|4329.4|4323.4|4329.2|4323.2|8
1728572520000|2024-10-10 15:02:00|4330.2|4324.2|4329.2|4323.2|4330.2|4324.2|4328.9|4322.9|26
1728572530000|2024-10-10 15:02:10|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4329.2|4323.2|6
1728572540000|2024-10-10 15:02:20|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|1
1728572550000|2024-10-10 15:02:30|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|4
1728572560000|2024-10-10 15:02:40|4329.7|4323.7|4330.2|4324.2|4330.4|4324.4|4329.7|4323.7|10
1728572570000|2024-10-10 15:02:50|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|2
1728572580000|2024-10-10 15:03:00|4330.9|4324.9|4332.2|4326.2|4332.2|4326.2|4330.9|4324.9|36
1728572590000|2024-10-10 15:03:10|4331.7|4325.7|4334.9|4328.9|4334.9|4328.9|4331.7|4325.7|15
1728572600000|2024-10-10 15:03:20|4334.7|4328.7|4338.2|4332.2|4338.9|4332.9|4334.2|4328.2|14
1728572610000|2024-10-10 15:03:30|4338.9|4332.9|4339.2|4333.2|4339.2|4333.2|4338.9|4332.9|7
1728572620000|2024-10-10 15:03:40|4338.7|4332.7|4337.7|4331.7|4338.7|4332.7|4337.7|4331.7|5
1728572630000|2024-10-10 15:03:50|4338.2|4332.2|4338.7|4332.7|4338.7|4332.7|4337.2|4331.2|23
1728572640000|2024-10-10 15:04:00|4338.4|4332.4|4337.4|4331.4|4338.4|4332.4|4337.2|4331.2|8
1728572650000|2024-10-10 15:04:10|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4336.7|4330.7|5
1728572660000|2024-10-10 15:04:20|4336.9|4330.9|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|9
1728572670000|2024-10-10 15:04:30|4337.2|4331.2|4337.7|4331.7|4337.9|4331.9|4337.2|4331.2|1
1728572680000|2024-10-10 15:04:40|4337.4|4331.4|4338.2|4332.2|4338.2|4332.2|4337.4|4331.4|2
1728572690000|2024-10-10 15:04:50|4337.9|4331.9|4337.4|4331.4|4338.4|4332.4|4337.2|4331.2|9
1728572700000|2024-10-10 15:05:00|4337.2|4331.2|4338.2|4332.2|4338.2|4332.2|4337.2|4331.2|9
1728572710000|2024-10-10 15:05:10|4339.2|4333.2|4338.9|4332.9|4339.2|4333.2|4338.2|4332.2|14
1728572720000|2024-10-10 15:05:20|4339.2|4333.2|4339.7|4333.7|4339.9|4333.9|4338.4|4332.4|11
1728572730000|2024-10-10 15:05:30|4339.9|4333.9|4341.2|4335.2|4341.2|4335.2|4339.9|4333.9|8
1728572740000|2024-10-10 15:05:40|4340.9|4334.9|4343.2|4337.2|4343.2|4337.2|4340.9|4334.9|4
1728572750000|2024-10-10 15:05:50|4342.9|4336.9|4343.2|4337.2|4343.2|4337.2|4342.9|4336.9|1
1728572760000|2024-10-10 15:06:00|4342.9|4336.9|4342.2|4336.2|4343.2|4337.2|4342.2|4336.2|8
1728572770000|2024-10-10 15:06:10|4342.7|4336.7|4344.2|4338.2|4344.2|4338.2|4342.2|4336.2|57
1728572780000|2024-10-10 15:06:20|4344.9|4338.9|4343.2|4337.2|4344.9|4338.9|4343.2|4337.2|7
1728572790000|2024-10-10 15:06:30|4343.4|4337.4|4344.2|4338.2|4344.2|4338.2|4343.4|4337.4|2
1728572800000|2024-10-10 15:06:40|4344.4|4338.4|4345.2|4339.2|4346.4|4340.4|4344.4|4338.4|18
1728572810000|2024-10-10 15:06:50|4344.2|4338.2|4341.2|4335.2|4344.2|4338.2|4341.2|4335.2|5
1728572820000|2024-10-10 15:07:00|4341.4|4335.4|4341.7|4335.7|4342.4|4336.4|4341.4|4335.4|3
1728572830000|2024-10-10 15:07:10|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1728572840000|2024-10-10 15:07:20|||||||||1
1728572850000|2024-10-10 15:07:30|4339.9|4333.9|4338.2|4332.2|4339.9|4333.9|4338.2|4332.2|7
1728572860000|2024-10-10 15:07:40|4339.2|4333.2|4339.2|4333.2|4339.4|4333.4|4339.2|4333.2|5
1728572870000|2024-10-10 15:07:50|4339.4|4333.4|4339.2|4333.2|4339.4|4333.4|4339.2|4333.2|2
1728572880000|2024-10-10 15:08:00|4339.4|4333.4|4339.9|4333.9|4340.7|4334.7|4339.2|4333.2|4
1728572890000|2024-10-10 15:08:10|4340.2|4334.2|4339.9|4333.9|4340.2|4334.2|4339.9|4333.9|0
1728572900000|2024-10-10 15:08:20|4340.2|4334.2|4339.9|4333.9|4340.2|4334.2|4339.9|4333.9|1
1728572910000|2024-10-10 15:08:30|||||||||1
1728572920000|2024-10-10 15:08:40|4339.7|4333.7|4339.9|4333.9|4339.9|4333.9|4339.2|4333.2|9
1728572930000|2024-10-10 15:08:50|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|3
1728572940000|2024-10-10 15:09:00|4338.9|4332.9|4336.2|4330.2|4339.2|4333.2|4336.2|4330.2|6
1728572950000|2024-10-10 15:09:10|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|2
1728572960000|2024-10-10 15:09:20|4337.2|4331.2|4336.2|4330.2|4337.2|4331.2|4336.2|4330.2|4
1728572970000|2024-10-10 15:09:30|4335.9|4329.9|4335.7|4329.7|4335.9|4329.9|4335.7|4329.7|5
1728572980000|2024-10-10 15:09:40|4335.4|4329.4|4335.2|4329.2|4335.4|4329.4|4335.2|4329.2|0
1728572990000|2024-10-10 15:09:50|4335.9|4329.9|4335.9|4329.9|4336.4|4330.4|4335.2|4329.2|10
1728573000000|2024-10-10 15:10:00|4336.2|4330.2|4335.9|4329.9|4336.2|4330.2|4335.7|4329.7|4
1728573010000|2024-10-10 15:10:10|4335.7|4329.7|4335.4|4329.4|4335.9|4329.9|4335.2|4329.2|5
1728573020000|2024-10-10 15:10:20|4335.2|4329.2|4335.9|4329.9|4335.9|4329.9|4335.2|4329.2|3
1728573030000|2024-10-10 15:10:30|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.7|4330.7|9
1728573040000|2024-10-10 15:10:40|4337.2|4331.2|4336.9|4330.9|4337.9|4331.9|4336.9|4330.9|3
1728573050000|2024-10-10 15:10:50|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|5
1728573060000|2024-10-10 15:11:00|4335.7|4329.7|4332.9|4326.9|4335.7|4329.7|4332.4|4326.4|12
1728573070000|2024-10-10 15:11:10|4332.4|4326.4|4331.2|4325.2|4332.4|4326.4|4331.2|4325.2|3
1728573080000|2024-10-10 15:11:20|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|3
1728573090000|2024-10-10 15:11:30|4331.4|4325.4|4330.2|4324.2|4331.4|4325.4|4330.2|4324.2|11
1728573100000|2024-10-10 15:11:40|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|5
1728573110000|2024-10-10 15:11:50|4330.7|4324.7|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|1
1728573120000|2024-10-10 15:12:00|4330.9|4324.9|4331.2|4325.2|4331.2|4325.2|4330.9|4324.9|7
1728573130000|2024-10-10 15:12:10|4331.9|4325.9|4333.2|4327.2|4333.2|4327.2|4331.2|4325.2|7
1728573140000|2024-10-10 15:12:20|4333.4|4327.4|4332.2|4326.2|4333.4|4327.4|4332.2|4326.2|4
1728573150000|2024-10-10 15:12:30|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|1
1728573160000|2024-10-10 15:12:40|4333.2|4327.2|4333.4|4327.4|4333.4|4327.4|4333.2|4327.2|6
1728573170000|2024-10-10 15:12:50|4333.2|4327.2|4332.2|4326.2|4333.2|4327.2|4332.2|4326.2|1
1728573180000|2024-10-10 15:13:00|4331.9|4325.9|4332.2|4326.2|4332.9|4326.9|4331.9|4325.9|3
1728573190000|2024-10-10 15:13:10|4332.7|4326.7|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|4
1728573200000|2024-10-10 15:13:20|4335.4|4329.4|4335.7|4329.7|4335.9|4329.9|4335.4|4329.4|6
1728573210000|2024-10-10 15:13:30|4335.2|4329.2|4334.4|4328.4|4335.2|4329.2|4334.4|4328.4|2
1728573220000|2024-10-10 15:13:40|4334.2|4328.2|4334.4|4328.4|4334.7|4328.7|4334.2|4328.2|2
1728573230000|2024-10-10 15:13:50|4333.7|4327.7|4333.4|4327.4|4333.7|4327.7|4333.2|4327.2|3
1728573240000|2024-10-10 15:14:00|4333.2|4327.2|4332.4|4326.4|4333.2|4327.2|4332.2|4326.2|7
1728573250000|2024-10-10 15:14:10|4332.2|4326.2|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|1
1728573260000|2024-10-10 15:14:20|4331.7|4325.7|4330.9|4324.9|4331.7|4325.7|4330.9|4324.9|3
1728573270000|2024-10-10 15:14:30|4331.2|4325.2|4330.9|4324.9|4331.4|4325.4|4330.9|4324.9|1
1728573290000|2024-10-10 15:14:50|4331.9|4325.9|4333.2|4327.2|4333.2|4327.2|4331.9|4325.9|8
1728573300000|2024-10-10 15:15:00|4332.9|4326.9|4335.2|4329.2|4335.2|4329.2|4331.9|4325.9|6
1728573310000|2024-10-10 15:15:10|4335.4|4329.4|4337.2|4331.2|4337.2|4331.2|4335.4|4329.4|4
1728573320000|2024-10-10 15:15:20|||||||||8
1728573330000|2024-10-10 15:15:30|4336.9|4330.9|4335.9|4329.9|4336.9|4330.9|4335.4|4329.4|7
1728573340000|2024-10-10 15:15:40|4335.7|4329.7|4334.9|4328.9|4335.7|4329.7|4334.9|4328.9|1
1728573350000|2024-10-10 15:15:50|4336.2|4330.2|4335.9|4329.9|4336.2|4330.2|4335.9|4329.9|4
1728573360000|2024-10-10 15:16:00|4335.4|4329.4|4334.4|4328.4|4335.4|4329.4|4334.4|4328.4|14
1728573370000|2024-10-10 15:16:10|4334.9|4328.9|4335.2|4329.2|4335.2|4329.2|4334.4|4328.4|11
1728573380000|2024-10-10 15:16:20|4335.4|4329.4|4335.9|4329.9|4335.9|4329.9|4334.4|4328.4|8
1728573390000|2024-10-10 15:16:30|4336.4|4330.4|4336.9|4330.9|4336.9|4330.9|4336.2|4330.2|5
1728573400000|2024-10-10 15:16:40|4337.4|4331.4|4337.2|4331.2|4337.4|4331.4|4336.9|4330.9|10
1728573410000|2024-10-10 15:16:50|4338.4|4332.4|4337.9|4331.9|4339.4|4333.4|4337.9|4331.9|11
1728573420000|2024-10-10 15:17:00|4337.4|4331.4|4337.4|4331.4|4337.9|4331.9|4337.2|4331.2|11
1728573430000|2024-10-10 15:17:10|4337.2|4331.2|4333.7|4327.7|4337.4|4331.4|4333.7|4327.7|21
1728573440000|2024-10-10 15:17:20|4333.9|4327.9|4333.7|4327.7|4334.2|4328.2|4333.7|4327.7|2
1728573450000|2024-10-10 15:17:30|4333.9|4327.9|4333.7|4327.7|4333.9|4327.9|4333.7|4327.7|0
1728573470000|2024-10-10 15:17:50|4333.4|4327.4|4333.7|4327.7|4333.7|4327.7|4333.4|4327.4|1
1728573480000|2024-10-10 15:18:00|4333.9|4327.9|4333.9|4327.9|4334.2|4328.2|4333.9|4327.9|0
1728573490000|2024-10-10 15:18:10|4333.7|4327.7|4334.2|4328.2|4336.4|4330.4|4333.7|4327.7|14
1728573500000|2024-10-10 15:18:20|4333.9|4327.9|4332.9|4326.9|4333.9|4327.9|4331.9|4325.9|4
1728573510000|2024-10-10 15:18:30|4333.2|4327.2|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|4
1728573520000|2024-10-10 15:18:40|4331.2|4325.2|4334.2|4328.2|4334.2|4328.2|4331.2|4325.2|15
1728573530000|2024-10-10 15:18:50|4333.9|4327.9|4334.2|4328.2|4334.4|4328.4|4333.4|4327.4|3
1728573540000|2024-10-10 15:19:00|4333.9|4327.9|4332.2|4326.2|4333.9|4327.9|4332.2|4326.2|3
1728573550000|2024-10-10 15:19:10|4332.4|4326.4|4332.4|4326.4|4333.7|4327.7|4332.4|4326.4|2
1728573560000|2024-10-10 15:19:20|4333.2|4327.2|4331.2|4325.2|4333.2|4327.2|4331.2|4325.2|4
1728573570000|2024-10-10 15:19:30|4331.4|4325.4|4331.2|4325.2|4331.4|4325.4|4331.2|4325.2|0
1728573580000|2024-10-10 15:19:40|4331.4|4325.4|4331.4|4325.4|4331.7|4325.7|4331.4|4325.4|1
1728573590000|2024-10-10 15:19:50|4330.9|4324.9|4331.2|4325.2|4331.9|4325.9|4330.9|4324.9|29
1728573600000|2024-10-10 15:20:00|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|1
1728573610000|2024-10-10 15:20:10|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|9
1728573620000|2024-10-10 15:20:20|4330.7|4324.7|4328.9|4322.9|4330.9|4324.9|4328.9|4322.9|10
1728573630000|2024-10-10 15:20:30|4328.4|4322.4|4328.9|4322.9|4328.9|4322.9|4328.4|4322.4|4
1728573640000|2024-10-10 15:20:40|4329.4|4323.4|4329.2|4323.2|4329.4|4323.4|4329.2|4323.2|4
1728573650000|2024-10-10 15:20:50|4329.4|4323.4|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|0
1728573660000|2024-10-10 15:21:00|4329.4|4323.4|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|4
1728573670000|2024-10-10 15:21:10|4329.4|4323.4|4329.2|4323.2|4329.4|4323.4|4328.9|4322.9|1
1728573680000|2024-10-10 15:21:20|4329.4|4323.4|4332.9|4326.9|4333.9|4327.9|4329.4|4323.4|23
1728573690000|2024-10-10 15:21:30|4333.4|4327.4|4332.4|4326.4|4333.9|4327.9|4331.9|4325.9|50
1728573700000|2024-10-10 15:21:40|4332.2|4326.2|4331.9|4325.9|4332.4|4326.4|4331.7|4325.7|0
1728573710000|2024-10-10 15:21:50|4332.9|4326.9|4331.4|4325.4|4332.9|4326.9|4331.4|4325.4|10
1728573720000|2024-10-10 15:22:00|4331.2|4325.2|4331.2|4325.2|4331.4|4325.4|4330.4|4324.4|8
1728573730000|2024-10-10 15:22:10|4330.9|4324.9|4331.4|4325.4|4331.4|4325.4|4330.9|4324.9|0
1728573740000|2024-10-10 15:22:20|4332.2|4326.2|4331.9|4325.9|4332.2|4326.2|4331.9|4325.9|7
1728573750000|2024-10-10 15:22:30|4331.7|4325.7|4332.9|4326.9|4332.9|4326.9|4331.7|4325.7|9
1728573760000|2024-10-10 15:22:40|4332.7|4326.7|4330.9|4324.9|4332.7|4326.7|4330.7|4324.7|0
1728573770000|2024-10-10 15:22:50|4330.7|4324.7|4330.2|4324.2|4330.9|4324.9|4330.2|4324.2|1
1728573780000|2024-10-10 15:23:00|4329.4|4323.4|4328.4|4322.4|4329.4|4323.4|4328.2|4322.2|6
1728573790000|2024-10-10 15:23:10|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|0
1728573800000|2024-10-10 15:23:20|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|8
1728573810000|2024-10-10 15:23:30|4326.9|4320.9|4326.4|4320.4|4326.9|4320.9|4325.9|4319.9|11
1728573820000|2024-10-10 15:23:40|4326.2|4320.2|4326.4|4320.4|4326.4|4320.4|4326.2|4320.2|2
1728573830000|2024-10-10 15:23:50|4326.9|4320.9|4326.9|4320.9|4327.4|4321.4|4326.9|4320.9|7
1728573840000|2024-10-10 15:24:00|4327.4|4321.4|4326.4|4320.4|4327.9|4321.9|4326.4|4320.4|18
1728573850000|2024-10-10 15:24:10|4326.2|4320.2|4323.9|4317.9|4326.2|4320.2|4323.9|4317.9|11
1728573860000|2024-10-10 15:24:20|4324.2|4318.2|4323.4|4317.4|4324.9|4318.9|4323.2|4317.2|10
1728573870000|2024-10-10 15:24:30|4323.2|4317.2|4324.4|4318.4|4324.4|4318.4|4323.2|4317.2|2
1728573880000|2024-10-10 15:24:40|4324.7|4318.7|4324.9|4318.9|4324.9|4318.9|4324.2|4318.2|3
1728573890000|2024-10-10 15:24:50|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|2
1728573900000|2024-10-10 15:25:00|4324.2|4318.2|4323.9|4317.9|4324.2|4318.2|4323.2|4317.2|7
1728573910000|2024-10-10 15:25:10|4324.2|4318.2|4323.9|4317.9|4324.2|4318.2|4323.7|4317.7|2
1728573920000|2024-10-10 15:25:20|4324.2|4318.2|4324.2|4318.2|4324.4|4318.4|4324.2|4318.2|1
1728573930000|2024-10-10 15:25:30|4323.9|4317.9|4321.4|4315.4|4323.9|4317.9|4321.4|4315.4|11
1728573940000|2024-10-10 15:25:40|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|4
1728573950000|2024-10-10 15:25:50|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4320.4|4314.4|0
1728573960000|2024-10-10 15:26:00|4320.7|4314.7|4319.2|4313.2|4320.7|4314.7|4318.9|4312.9|16
1728573970000|2024-10-10 15:26:10|4319.4|4313.4|4320.4|4314.4|4320.9|4314.9|4319.4|4313.4|5
1728573980000|2024-10-10 15:26:20|4320.9|4314.9|4319.9|4313.9|4321.9|4315.9|4319.9|4313.9|7
1728573990000|2024-10-10 15:26:30|4320.4|4314.4|4321.4|4315.4|4321.4|4315.4|4320.2|4314.2|6
1728574000000|2024-10-10 15:26:40|4321.7|4315.7|4325.4|4319.4|4325.4|4319.4|4321.7|4315.7|19
1728574010000|2024-10-10 15:26:50|4325.2|4319.2|4324.4|4318.4|4325.4|4319.4|4324.4|4318.4|9
1728574020000|2024-10-10 15:27:00|4324.2|4318.2|4326.4|4320.4|4327.4|4321.4|4324.2|4318.2|6
1728574030000|2024-10-10 15:27:10|4326.2|4320.2|4326.9|4320.9|4327.4|4321.4|4326.2|4320.2|5
1728574040000|2024-10-10 15:27:20|4326.4|4320.4|4326.9|4320.9|4327.4|4321.4|4326.4|4320.4|19
1728574070000|2024-10-10 15:27:50|4326.4|4320.4|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|6
1728574080000|2024-10-10 15:28:00|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4325.4|4319.4|7
1728574090000|2024-10-10 15:28:10|4326.7|4320.7|4325.9|4319.9|4326.7|4320.7|4325.9|4319.9|0
1728574100000|2024-10-10 15:28:20|4326.2|4320.2|4324.2|4318.2|4326.2|4320.2|4324.2|4318.2|2
1728574120000|2024-10-10 15:28:40|4323.4|4317.4|4322.4|4316.4|4323.4|4317.4|4321.9|4315.9|5
1728574130000|2024-10-10 15:28:50|4322.9|4316.9|4323.2|4317.2|4323.2|4317.2|4322.9|4316.9|1
1728574140000|2024-10-10 15:29:00|4322.9|4316.9|4323.4|4317.4|4323.4|4317.4|4322.7|4316.7|9
1728574150000|2024-10-10 15:29:10|4323.2|4317.2|4324.9|4318.9|4324.9|4318.9|4323.2|4317.2|6
1728574160000|2024-10-10 15:29:20|4324.2|4318.2|4325.2|4319.2|4325.2|4319.2|4324.2|4318.2|4
1728574170000|2024-10-10 15:29:30|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.4|4318.4|2
1728574180000|2024-10-10 15:29:40|4324.2|4318.2|4325.2|4319.2|4325.2|4319.2|4324.2|4318.2|2
1728574190000|2024-10-10 15:29:50|4325.4|4319.4|4324.2|4318.2|4325.9|4319.9|4323.7|4317.7|24
1728574200000|2024-10-10 15:30:00|4324.4|4318.4|4323.7|4317.7|4324.4|4318.4|4323.4|4317.4|4
1728574210000|2024-10-10 15:30:10|4323.9|4317.9|4323.4|4317.4|4323.9|4317.9|4323.2|4317.2|6
1728574220000|2024-10-10 15:30:20|4323.2|4317.2|4320.9|4314.9|4323.2|4317.2|4320.9|4314.9|14
1728574230000|2024-10-10 15:30:30|4321.4|4315.4|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|4
1728574240000|2024-10-10 15:30:40|4321.9|4315.9|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|0
1728574250000|2024-10-10 15:30:50|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|7
1728574260000|2024-10-10 15:31:00|4321.9|4315.9|4321.2|4315.2|4321.9|4315.9|4320.9|4314.9|9
1728574270000|2024-10-10 15:31:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|1
1728574280000|2024-10-10 15:31:20|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728574290000|2024-10-10 15:31:30|4322.4|4316.4|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|11
1728574300000|2024-10-10 15:31:40|4323.2|4317.2|4322.4|4316.4|4323.2|4317.2|4322.2|4316.2|5
1728574310000|2024-10-10 15:31:50|4322.2|4316.2|4322.2|4316.2|4322.4|4316.4|4322.2|4316.2|53
1728574320000|2024-10-10 15:32:00|4321.9|4315.9|4321.9|4315.9|4322.2|4316.2|4321.7|4315.7|4
1728574330000|2024-10-10 15:32:10|4322.7|4316.7|4322.9|4316.9|4322.9|4316.9|4322.2|4316.2|3
1728574340000|2024-10-10 15:32:20|4323.2|4317.2|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|4
1728574350000|2024-10-10 15:32:30|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4
1728574360000|2024-10-10 15:32:40|4322.9|4316.9|4321.2|4315.2|4322.9|4316.9|4321.2|4315.2|5
1728574370000|2024-10-10 15:32:50|4321.9|4315.9|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|2
1728574380000|2024-10-10 15:33:00|4322.7|4316.7|4323.7|4317.7|4323.7|4317.7|4322.4|4316.4|8
1728574390000|2024-10-10 15:33:10|4323.4|4317.4|4323.4|4317.4|4323.7|4317.7|4323.4|4317.4|2
1728574400000|2024-10-10 15:33:20|4323.7|4317.7|4323.2|4317.2|4323.7|4317.7|4323.2|4317.2|2
1728574410000|2024-10-10 15:33:30|4323.4|4317.4|4324.2|4318.2|4324.2|4318.2|4323.2|4317.2|2
1728574420000|2024-10-10 15:33:40|4324.4|4318.4|4323.2|4317.2|4324.4|4318.4|4323.2|4317.2|5
1728574430000|2024-10-10 15:33:50|4322.9|4316.9|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|6
1728574440000|2024-10-10 15:34:00|4324.2|4318.2|4322.4|4316.4|4324.2|4318.2|4322.2|4316.2|8
1728574450000|2024-10-10 15:34:10|4322.2|4316.2|4322.2|4316.2|4322.4|4316.4|4322.2|4316.2|5
1728574460000|2024-10-10 15:34:20|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|6
1728574470000|2024-10-10 15:34:30|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|13
1728574480000|2024-10-10 15:34:40|||||||||10
1728574490000|2024-10-10 15:34:50|||||||||8
1728574500000|2024-10-10 15:35:00|4320.4|4314.4|4321.2|4315.2|4321.2|4315.2|4319.9|4313.9|14
1728574510000|2024-10-10 15:35:10|4323.4|4317.4|4324.2|4318.2|4324.2|4318.2|4322.9|4316.9|4
1728574520000|2024-10-10 15:35:20|4324.4|4318.4|4325.2|4319.2|4325.7|4319.7|4324.4|4318.4|5
1728574530000|2024-10-10 15:35:30|4325.4|4319.4|4324.7|4318.7|4325.4|4319.4|4324.7|4318.7|3
1728574540000|2024-10-10 15:35:40|4325.2|4319.2|4325.9|4319.9|4325.9|4319.9|4325.2|4319.2|4
1728574550000|2024-10-10 15:35:50|4325.7|4319.7|4326.2|4320.2|4326.2|4320.2|4325.2|4319.2|2
1728574560000|2024-10-10 15:36:00|4325.9|4319.9|4325.2|4319.2|4326.4|4320.4|4325.2|4319.2|11
1728574570000|2024-10-10 15:36:10|4324.7|4318.7|4325.2|4319.2|4325.2|4319.2|4324.2|4318.2|26
1728574580000|2024-10-10 15:36:20|4325.7|4319.7|4325.4|4319.4|4325.9|4319.9|4324.7|4318.7|10
1728574590000|2024-10-10 15:36:30|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1728574600000|2024-10-10 15:36:40|4324.9|4318.9|4324.4|4318.4|4324.9|4318.9|4324.2|4318.2|4
1728574610000|2024-10-10 15:36:50|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4323.7|4317.7|2
1728574620000|2024-10-10 15:37:00|4324.4|4318.4|4323.9|4317.9|4324.4|4318.4|4323.9|4317.9|6
1728574630000|2024-10-10 15:37:10|4323.7|4317.7|4323.9|4317.9|4323.9|4317.9|4323.2|4317.2|2
1728574640000|2024-10-10 15:37:20|4323.7|4317.7|4322.2|4316.2|4324.2|4318.2|4321.4|4315.4|7
1728574650000|2024-10-10 15:37:30|4321.7|4315.7|4323.2|4317.2|4323.2|4317.2|4321.4|4315.4|4
1728574660000|2024-10-10 15:37:40|4323.4|4317.4|4324.2|4318.2|4324.2|4318.2|4323.2|4317.2|6
1728574670000|2024-10-10 15:37:50|4324.4|4318.4|4324.2|4318.2|4324.4|4318.4|4323.4|4317.4|4
1728574680000|2024-10-10 15:38:00|4324.4|4318.4|4324.7|4318.7|4325.2|4319.2|4323.4|4317.4|15
1728574690000|2024-10-10 15:38:10|4324.4|4318.4|4326.9|4320.9|4326.9|4320.9|4324.4|4318.4|9
1728574700000|2024-10-10 15:38:20|4326.4|4320.4|4326.4|4320.4|4326.9|4320.9|4325.2|4319.2|16
1728574710000|2024-10-10 15:38:30|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.2|4320.2|6
1728574720000|2024-10-10 15:38:40|4325.9|4319.9|4326.9|4320.9|4326.9|4320.9|4325.9|4319.9|7
1728574730000|2024-10-10 15:38:50|4327.2|4321.2|4326.9|4320.9|4327.2|4321.2|4326.4|4320.4|2
1728574740000|2024-10-10 15:39:00|4326.4|4320.4|4323.9|4317.9|4326.4|4320.4|4323.9|4317.9|14
1728574750000|2024-10-10 15:39:10|4324.4|4318.4|4323.9|4317.9|4324.4|4318.4|4323.4|4317.4|5
1728574760000|2024-10-10 15:39:20|4322.9|4316.9|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|3
1728574770000|2024-10-10 15:39:30|4324.2|4318.2|4324.9|4318.9|4324.9|4318.9|4323.9|4317.9|8
1728574780000|2024-10-10 15:39:40|4325.2|4319.2|4326.9|4320.9|4326.9|4320.9|4325.2|4319.2|5
1728574790000|2024-10-10 15:39:50|4327.4|4321.4|4328.2|4322.2|4328.2|4322.2|4327.4|4321.4|8
1728574800000|2024-10-10 15:40:00|4327.9|4321.9|4328.2|4322.2|4328.2|4322.2|4327.9|4321.9|8
1728574810000|2024-10-10 15:40:10|4328.9|4322.9|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|9
1728574820000|2024-10-10 15:40:20|4329.2|4323.2|4328.4|4322.4|4329.2|4323.2|4328.2|4322.2|14
1728574830000|2024-10-10 15:40:30|4328.7|4322.7|4328.9|4322.9|4328.9|4322.9|4327.9|4321.9|3
1728574850000|2024-10-10 15:40:50|||||||||1
1728574860000|2024-10-10 15:41:00|4328.4|4322.4|4328.4|4322.4|4329.2|4323.2|4328.4|4322.4|7
1728574870000|2024-10-10 15:41:10|4327.9|4321.9|4325.4|4319.4|4327.9|4321.9|4325.2|4319.2|24
1728574880000|2024-10-10 15:41:20|4325.9|4319.9|4325.2|4319.2|4326.2|4320.2|4325.2|4319.2|2
1728574890000|2024-10-10 15:41:30|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|0
1728574900000|2024-10-10 15:41:40|4325.4|4319.4|4325.9|4319.9|4325.9|4319.9|4325.4|4319.4|1
1728574910000|2024-10-10 15:41:50|4326.9|4320.9|4324.9|4318.9|4326.9|4320.9|4324.9|4318.9|5
1728574920000|2024-10-10 15:42:00|||||||||2
1728574930000|2024-10-10 15:42:10|4324.7|4318.7|4323.2|4317.2|4324.7|4318.7|4323.2|4317.2|5
1728574940000|2024-10-10 15:42:20|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|2
1728574950000|2024-10-10 15:42:30|4323.2|4317.2|4323.2|4317.2|4323.4|4317.4|4323.2|4317.2|6
1728574960000|2024-10-10 15:42:40|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|0
1728574970000|2024-10-10 15:42:50|4322.4|4316.4|4322.7|4316.7|4322.7|4316.7|4322.4|4316.4|1
1728574980000|2024-10-10 15:43:00|4322.2|4316.2|4322.9|4316.9|4322.9|4316.9|4322.2|4316.2|3
1728574990000|2024-10-10 15:43:10|4322.7|4316.7|4323.4|4317.4|4323.4|4317.4|4322.7|4316.7|2
1728575000000|2024-10-10 15:43:20|4322.9|4316.9|4322.9|4316.9|4323.9|4317.9|4322.9|4316.9|7
1728575010000|2024-10-10 15:43:30|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|4
1728575020000|2024-10-10 15:43:40|4324.2|4318.2|4323.9|4317.9|4324.4|4318.4|4323.9|4317.9|5
1728575030000|2024-10-10 15:43:50|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.4|4316.4|6
1728575040000|2024-10-10 15:44:00|4322.7|4316.7|4323.4|4317.4|4323.9|4317.9|4322.7|4316.7|4
1728575050000|2024-10-10 15:44:10|4323.7|4317.7|4324.4|4318.4|4324.4|4318.4|4323.2|4317.2|3
1728575060000|2024-10-10 15:44:20|4324.7|4318.7|4325.9|4319.9|4325.9|4319.9|4324.7|4318.7|7
1728575070000|2024-10-10 15:44:30|4326.2|4320.2|4327.9|4321.9|4327.9|4321.9|4326.2|4320.2|5
1728575080000|2024-10-10 15:44:40|4328.9|4322.9|4329.4|4323.4|4329.4|4323.4|4327.9|4321.9|10
1728575090000|2024-10-10 15:44:50|4329.2|4323.2|4329.4|4323.4|4329.4|4323.4|4329.2|4323.2|2
1728575100000|2024-10-10 15:45:00|4329.2|4323.2|4330.2|4324.2|4330.2|4324.2|4328.9|4322.9|34
1728575110000|2024-10-10 15:45:10|4330.4|4324.4|4329.4|4323.4|4330.9|4324.9|4329.4|4323.4|6
1728575120000|2024-10-10 15:45:20|||||||||2
1728575130000|2024-10-10 15:45:30|4329.7|4323.7|4330.2|4324.2|4330.9|4324.9|4329.7|4323.7|10
1728575140000|2024-10-10 15:45:40|4329.7|4323.7|4329.4|4323.4|4329.7|4323.7|4329.4|4323.4|0
1728575150000|2024-10-10 15:45:50|4329.9|4323.9|4329.7|4323.7|4329.9|4323.9|4329.4|4323.4|0
1728575160000|2024-10-10 15:46:00|4329.9|4323.9|4329.7|4323.7|4329.9|4323.9|4329.7|4323.7|3
1728575170000|2024-10-10 15:46:10|4329.9|4323.9|4330.9|4324.9|4330.9|4324.9|4329.7|4323.7|5
1728575180000|2024-10-10 15:46:20|||||||||3
1728575190000|2024-10-10 15:46:30|4331.2|4325.2|4331.4|4325.4|4331.4|4325.4|4331.2|4325.2|22
1728575200000|2024-10-10 15:46:40|4332.2|4326.2|4333.2|4327.2|4333.4|4327.4|4332.2|4326.2|9
1728575210000|2024-10-10 15:46:50|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4332.4|4326.4|4
1728575220000|2024-10-10 15:47:00|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|10
1728575230000|2024-10-10 15:47:10|||||||||8
1728575240000|2024-10-10 15:47:20|4332.4|4326.4|4330.9|4324.9|4332.4|4326.4|4330.9|4324.9|25
1728575260000|2024-10-10 15:47:40|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.4|4326.4|1
1728575270000|2024-10-10 15:47:50|4332.7|4326.7|4332.2|4326.2|4332.9|4326.9|4331.9|4325.9|12
1728575280000|2024-10-10 15:48:00|4331.9|4325.9|4331.4|4325.4|4332.2|4326.2|4331.4|4325.4|4
1728575290000|2024-10-10 15:48:10|4331.7|4325.7|4332.2|4326.2|4332.9|4326.9|4331.7|4325.7|10
1728575300000|2024-10-10 15:48:20|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|3
1728575320000|2024-10-10 15:48:40|4332.7|4326.7|4333.4|4327.4|4333.4|4327.4|4332.7|4326.7|6
1728575330000|2024-10-10 15:48:50|4332.9|4326.9|4333.9|4327.9|4333.9|4327.9|4332.9|4326.9|8
1728575340000|2024-10-10 15:49:00|4332.9|4326.9|4336.9|4330.9|4336.9|4330.9|4332.9|4326.9|18
1728575350000|2024-10-10 15:49:10|4337.9|4331.9|4339.4|4333.4|4339.9|4333.9|4337.9|4331.9|18
1728575360000|2024-10-10 15:49:20|4339.7|4333.7|4338.4|4332.4|4339.7|4333.7|4338.4|4332.4|6
1728575370000|2024-10-10 15:49:30|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.4|4332.4|1
1728575380000|2024-10-10 15:49:40|4339.9|4333.9|4340.9|4334.9|4341.9|4335.9|4339.9|4333.9|15
1728575390000|2024-10-10 15:49:50|4340.4|4334.4|4341.9|4335.9|4341.9|4335.9|4340.4|4334.4|13
1728575400000|2024-10-10 15:50:00|4340.9|4334.9|4339.9|4333.9|4341.9|4335.9|4339.7|4333.7|18
1728575410000|2024-10-10 15:50:10|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4338.9|4332.9|17
1728575420000|2024-10-10 15:50:20|4339.7|4333.7|4339.4|4333.4|4339.9|4333.9|4339.2|4333.2|3
1728575430000|2024-10-10 15:50:30|4339.7|4333.7|4337.9|4331.9|4339.9|4333.9|4337.7|4331.7|10
1728575440000|2024-10-10 15:50:40|4337.7|4331.7|4337.2|4331.2|4337.7|4331.7|4337.2|4331.2|0
1728575450000|2024-10-10 15:50:50|4336.9|4330.9|4335.9|4329.9|4336.9|4330.9|4335.9|4329.9|9
1728575460000|2024-10-10 15:51:00|4336.9|4330.9|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|6
1728575470000|2024-10-10 15:51:10|4338.9|4332.9|4339.2|4333.2|4339.4|4333.4|4338.7|4332.7|5
1728575480000|2024-10-10 15:51:20|4338.9|4332.9|4338.9|4332.9|4339.4|4333.4|4338.7|4332.7|2
1728575490000|2024-10-10 15:51:30|4339.2|4333.2|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|0
1728575500000|2024-10-10 15:51:40|4339.2|4333.2|4339.9|4333.9|4339.9|4333.9|4338.9|4332.9|4
1728575510000|2024-10-10 15:51:50|4340.2|4334.2|4340.2|4334.2|4340.9|4334.9|4340.2|4334.2|1
1728575520000|2024-10-10 15:52:00|4339.9|4333.9|4340.2|4334.2|4340.2|4334.2|4339.9|4333.9|0
1728575530000|2024-10-10 15:52:10|4339.9|4333.9|4341.9|4335.9|4341.9|4335.9|4339.9|4333.9|26
1728575540000|2024-10-10 15:52:20|4341.2|4335.2|4339.4|4333.4|4341.2|4335.2|4339.4|4333.4|144
1728575550000|2024-10-10 15:52:30|4339.2|4333.2|4337.7|4331.7|4339.2|4333.2|4337.7|4331.7|4
1728575560000|2024-10-10 15:52:40|4337.4|4331.4|4338.2|4332.2|4338.4|4332.4|4337.4|4331.4|2
1728575570000|2024-10-10 15:52:50|4337.9|4331.9|4345.7|4339.7|4345.7|4339.7|4337.9|4331.9|17
1728575580000|2024-10-10 15:53:00|4346.5|4340.5|4347.2|4341.2|4347.5|4341.5|4346.2|4340.2|23
1728575590000|2024-10-10 15:53:10|4347.4|4341.4|4348.7|4342.7|4348.7|4342.7|4347.4|4341.4|8
1728575600000|2024-10-10 15:53:20|4348.9|4342.9|4348.7|4342.7|4348.9|4342.9|4348.5|4342.5|43
1728575610000|2024-10-10 15:53:30|4349|4343|4348.7|4342.7|4349|4343|4348.7|4342.7|1
1728575620000|2024-10-10 15:53:40|4349.2|4343.2|4347.7|4341.7|4349.2|4343.2|4347.7|4341.7|8
1728575630000|2024-10-10 15:53:50|4347.4|4341.4|4346.7|4340.7|4347.4|4341.4|4346.7|4340.7|3
1728575640000|2024-10-10 15:54:00|4346|4340|4346|4340|4346.2|4340.2|4346|4340|5
1728575650000|2024-10-10 15:54:10|4345.7|4339.7|4346.7|4340.7|4346.7|4340.7|4345.7|4339.7|1
1728575660000|2024-10-10 15:54:20|4346.4|4340.4|4345.7|4339.7|4346.7|4340.7|4345.7|4339.7|15
1728575670000|2024-10-10 15:54:30|4345.2|4339.2|4344.9|4338.9|4346|4340|4344.7|4338.7|4
1728575680000|2024-10-10 15:54:40|4345.5|4339.5|4344.9|4338.9|4345.5|4339.5|4344.9|4338.9|7
1728575690000|2024-10-10 15:54:50|4344.7|4338.7|4345.2|4339.2|4345.2|4339.2|4344.7|4338.7|4
1728575700000|2024-10-10 15:55:00|4344.9|4338.9|4344.9|4338.9|4345.5|4339.5|4344.9|4338.9|8
1728575710000|2024-10-10 15:55:10|4345.2|4339.2|4346.2|4340.2|4346.2|4340.2|4345.2|4339.2|12
1728575720000|2024-10-10 15:55:20|4346.5|4340.5|4348|4342|4348|4342|4346.5|4340.5|5
1728575730000|2024-10-10 15:55:30|4347.7|4341.7|4346.7|4340.7|4347.7|4341.7|4346.7|4340.7|9
1728575740000|2024-10-10 15:55:40|4347|4341|4347.2|4341.2|4347.5|4341.5|4347|4341|4
1728575750000|2024-10-10 15:55:50|4346.2|4340.2|4346.7|4340.7|4346.7|4340.7|4345.7|4339.7|2
1728575760000|2024-10-10 15:56:00|4347|4341|4346.7|4340.7|4347.2|4341.2|4346.7|4340.7|2
1728575770000|2024-10-10 15:56:10|4347.2|4341.2|4347.5|4341.5|4347.5|4341.5|4347|4341|1
1728575780000|2024-10-10 15:56:20|||||||||3
1728575790000|2024-10-10 15:56:30|4347.9|4341.9|4348.2|4342.2|4348.5|4342.5|4347.9|4341.9|11
1728575800000|2024-10-10 15:56:40|4347.9|4341.9|4347.9|4341.9|4348.2|4342.2|4347.9|4341.9|4
1728575810000|2024-10-10 15:56:50|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|3
1728575820000|2024-10-10 15:57:00|4349.2|4343.2|4348.9|4342.9|4349.2|4343.2|4348.9|4342.9|7
1728575830000|2024-10-10 15:57:10|4348.7|4342.7|4348.2|4342.2|4349.2|4343.2|4347.9|4341.9|3
1728575840000|2024-10-10 15:57:20|4347.9|4341.9|4345|4339|4348.2|4342.2|4345|4339|7
1728575850000|2024-10-10 15:57:30|4345.5|4339.5|4344.7|4338.7|4345.5|4339.5|4344.7|4338.7|5
1728575860000|2024-10-10 15:57:40|4345.2|4339.2|4345|4339|4345.2|4339.2|4345|4339|3
1728575870000|2024-10-10 15:57:50|4344.7|4338.7|4342.2|4336.2|4345|4339|4342.2|4336.2|8
1728575880000|2024-10-10 15:58:00|4343|4337|4344.5|4338.5|4344.5|4338.5|4342.5|4336.5|25
1728575890000|2024-10-10 15:58:10|4343.7|4337.7|4345.2|4339.2|4345.2|4339.2|4343.7|4337.7|9
1728575900000|2024-10-10 15:58:20|4345|4339|4345.2|4339.2|4345.2|4339.2|4345|4339|1
1728575910000|2024-10-10 15:58:30|4345|4339|4345|4339|4345.5|4339.5|4344.5|4338.5|6
1728575920000|2024-10-10 15:58:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.2|4338.2|3
1728575930000|2024-10-10 15:58:50|4344.5|4338.5|4344|4338|4344.5|4338.5|4343.7|4337.7|6
1728575940000|2024-10-10 15:59:00|4344.2|4338.2|4345.7|4339.7|4345.7|4339.7|4343.9|4337.9|6
1728575950000|2024-10-10 15:59:10|4345.5|4339.5|4345.5|4339.5|4345.7|4339.7|4345.5|4339.5|1
1728575960000|2024-10-10 15:59:20|4345.2|4339.2|4345.7|4339.7|4345.7|4339.7|4345.2|4339.2|6
1728575970000|2024-10-10 15:59:30|4344.7|4338.7|4345.5|4339.5|4345.7|4339.7|4344.7|4338.7|11
1728575980000|2024-10-10 15:59:40|4345.7|4339.7|4344.2|4338.2|4345.7|4339.7|4343.7|4337.7|17
1728575990000|2024-10-10 15:59:50|4343.7|4337.7|4345.5|4339.5|4345.5|4339.5|4343.7|4337.7|13
1728576000000|2024-10-10 16:00:00|4346.5|4340.5|4346.7|4340.7|4347.5|4341.5|4345.9|4339.9|49
1728576010000|2024-10-10 16:00:10|4346.9|4340.9|4351.5|4345.5|4351.5|4345.5|4346.9|4340.9|39
1728576020000|2024-10-10 16:00:20|4351.2|4345.2|4352.5|4346.5|4352.7|4346.7|4350.7|4344.7|36
1728576030000|2024-10-10 16:00:30|4352.7|4346.7|4352.7|4346.7|4353.7|4347.7|4352.7|4346.7|29
1728576040000|2024-10-10 16:00:40|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|4351.7|4345.7|10
1728576050000|2024-10-10 16:00:50|4352.2|4346.2|4352.5|4346.5|4352.5|4346.5|4351.5|4345.5|4
1728576060000|2024-10-10 16:01:00|4351.9|4345.9|4350.7|4344.7|4351.9|4345.9|4350.7|4344.7|4
1728576070000|2024-10-10 16:01:10|4350.5|4344.5|4350|4344|4350.7|4344.7|4349.7|4343.7|5
1728576080000|2024-10-10 16:01:20|4350.5|4344.5|4350.5|4344.5|4351.2|4345.2|4349.7|4343.7|6
1728576090000|2024-10-10 16:01:30|4350.7|4344.7|4351.5|4345.5|4351.5|4345.5|4350.5|4344.5|1
1728576100000|2024-10-10 16:01:40|4350.5|4344.5|4349.5|4343.5|4350.5|4344.5|4349.5|4343.5|7
1728576110000|2024-10-10 16:01:50|4349.2|4343.2|4348.2|4342.2|4349.2|4343.2|4348.2|4342.2|29
1728576120000|2024-10-10 16:02:00|4348.5|4342.5|4347.9|4341.9|4348.7|4342.7|4347.9|4341.9|2
1728576130000|2024-10-10 16:02:10|4348.5|4342.5|4348.5|4342.5|4349|4343|4348.5|4342.5|4
1728576140000|2024-10-10 16:02:20|4349|4343|4349|4343|4349.5|4343.5|4349|4343|5
1728576150000|2024-10-10 16:02:30|4349.2|4343.2|4347.5|4341.5|4349.2|4343.2|4347.5|4341.5|3
1728576160000|2024-10-10 16:02:40|4346.4|4340.4|4347.2|4341.2|4347.2|4341.2|4346.2|4340.2|13
1728576170000|2024-10-10 16:02:50|4346.9|4340.9|4348|4342|4348|4342|4346.5|4340.5|5
1728576180000|2024-10-10 16:03:00|4348.2|4342.2|4350.5|4344.5|4350.5|4344.5|4348|4342|10
1728576190000|2024-10-10 16:03:10|4351|4345|4351.2|4345.2|4351.2|4345.2|4350.5|4344.5|4
1728576200000|2024-10-10 16:03:20|4351.5|4345.5|4353.9|4347.9|4354.5|4348.5|4351.5|4345.5|20
1728576210000|2024-10-10 16:03:30|||||||||4
1728576220000|2024-10-10 16:03:40|4352.7|4346.7|4353.2|4347.2|4354.5|4348.5|4352.7|4346.7|31
1728576230000|2024-10-10 16:03:50|4353|4347|4353|4347|4353.2|4347.2|4352.4|4346.4|18
1728576240000|2024-10-10 16:04:00|4352.7|4346.7|4352.7|4346.7|4353.2|4347.2|4352.7|4346.7|3
1728576250000|2024-10-10 16:04:10|4351.9|4345.9|4348.7|4342.7|4352.5|4346.5|4348.4|4342.4|59
1728576260000|2024-10-10 16:04:20|4348.4|4342.4|4349.7|4343.7|4349.7|4343.7|4348.4|4342.4|12
1728576270000|2024-10-10 16:04:30|4349.5|4343.5|4350.5|4344.5|4350.5|4344.5|4349.5|4343.5|1
1728576280000|2024-10-10 16:04:40|4350.7|4344.7|4350.7|4344.7|4350.9|4344.9|4350.7|4344.7|4
1728576290000|2024-10-10 16:04:50|||||||||8
1728576300000|2024-10-10 16:05:00|4350.9|4344.9|4352.7|4346.7|4353.2|4347.2|4350.9|4344.9|30
1728576310000|2024-10-10 16:05:10|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|4351.7|4345.7|16
1728576320000|2024-10-10 16:05:20|4352.7|4346.7|4352.5|4346.5|4352.7|4346.7|4352.5|4346.5|10
1728576330000|2024-10-10 16:05:30|4351.9|4345.9|4351.5|4345.5|4351.9|4345.9|4351|4345|6
1728576340000|2024-10-10 16:05:40|||||||||1
1728576350000|2024-10-10 16:05:50|4350.7|4344.7|4350.5|4344.5|4350.7|4344.7|4350.2|4344.2|6
1728576360000|2024-10-10 16:06:00|4350|4344|4349.7|4343.7|4350|4344|4349.7|4343.7|7
1728576370000|2024-10-10 16:06:10|4349.4|4343.4|4349.2|4343.2|4349.4|4343.4|4348.7|4342.7|1
1728576380000|2024-10-10 16:06:20|4349|4343|4349.5|4343.5|4349.5|4343.5|4349|4343|1
1728576390000|2024-10-10 16:06:30|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349|4343|1
1728576400000|2024-10-10 16:06:40|4348.7|4342.7|4349|4343|4349.2|4343.2|4347.9|4341.9|11
1728576410000|2024-10-10 16:06:50|4349.2|4343.2|4349.7|4343.7|4349.7|4343.7|4349.2|4343.2|0
1728576420000|2024-10-10 16:07:00|4349.9|4343.9|4352|4346|4352.2|4346.2|4349.9|4343.9|16
1728576430000|2024-10-10 16:07:10|4351.7|4345.7|4350.5|4344.5|4351.7|4345.7|4349.9|4343.9|15
1728576440000|2024-10-10 16:07:20|4350.2|4344.2|4351.7|4345.7|4351.7|4345.7|4350.2|4344.2|20
1728576450000|2024-10-10 16:07:30|4352.5|4346.5|4351.7|4345.7|4352.7|4346.7|4351.7|4345.7|22
1728576470000|2024-10-10 16:07:50|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|3
1728576480000|2024-10-10 16:08:00|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4352.9|4346.9|17
1728576490000|2024-10-10 16:08:10|4352.9|4346.9|4353.9|4347.9|4354.2|4348.2|4352.9|4346.9|8
1728576500000|2024-10-10 16:08:20|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|1
1728576510000|2024-10-10 16:08:30|4354|4348|4354.7|4348.7|4354.7|4348.7|4353.7|4347.7|7
1728576520000|2024-10-10 16:08:40|4354.5|4348.5|4354.7|4348.7|4354.7|4348.7|4354|4348|4
1728576530000|2024-10-10 16:08:50|4355.2|4349.2|4354.7|4348.7|4355.2|4349.2|4354.7|4348.7|3
1728576540000|2024-10-10 16:09:00|4354.4|4348.4|4354.2|4348.2|4354.7|4348.7|4354.2|4348.2|9
1728576550000|2024-10-10 16:09:10|4353.9|4347.9|4354.7|4348.7|4355.7|4349.7|4353.9|4347.9|15
1728576560000|2024-10-10 16:09:20|4354.5|4348.5|4355|4349|4355|4349|4354.5|4348.5|4
1728576570000|2024-10-10 16:09:30|4354.7|4348.7|4355.7|4349.7|4355.7|4349.7|4354.5|4348.5|9
1728576580000|2024-10-10 16:09:40|4355.9|4349.9|4357|4351|4357.5|4351.5|4355.9|4349.9|65
1728576590000|2024-10-10 16:09:50|4357.5|4351.5|4358.2|4352.2|4358.7|4352.7|4357.5|4351.5|22
1728576600000|2024-10-10 16:10:00|4357.9|4351.9|4356.7|4350.7|4358.5|4352.5|4356.7|4350.7|15
1728576610000|2024-10-10 16:10:10|4357|4351|4357|4351|4357.2|4351.2|4357|4351|1
1728576620000|2024-10-10 16:10:20|4357.2|4351.2|4357.9|4351.9|4357.9|4351.9|4357.2|4351.2|6
1728576630000|2024-10-10 16:10:30|4356.9|4350.9|4356|4350|4356.9|4350.9|4355.7|4349.7|7
1728576640000|2024-10-10 16:10:40|4355.7|4349.7|4355.5|4349.5|4356.7|4350.7|4355.5|4349.5|9
1728576650000|2024-10-10 16:10:50|4357|4351|4358.5|4352.5|4358.7|4352.7|4357|4351|17
1728576660000|2024-10-10 16:11:00|4358.2|4352.2|4358.7|4352.7|4358.7|4352.7|4357.9|4351.9|9
1728576670000|2024-10-10 16:11:10|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|11
1728576680000|2024-10-10 16:11:20|4358.7|4352.7|4359.7|4353.7|4359.7|4353.7|4358.7|4352.7|5
1728576690000|2024-10-10 16:11:30|4359.9|4353.9|4359.5|4353.5|4360.7|4354.7|4357.9|4351.9|12
1728576700000|2024-10-10 16:11:40|4359.7|4353.7|4359.5|4353.5|4359.7|4353.7|4358.7|4352.7|4
1728576710000|2024-10-10 16:11:50|4359.2|4353.2|4358.5|4352.5|4359.5|4353.5|4358.5|4352.5|9
1728576720000|2024-10-10 16:12:00|4357.5|4351.5|4358.5|4352.5|4358.7|4352.7|4357.5|4351.5|30
1728576730000|2024-10-10 16:12:10|4358.7|4352.7|4358|4352|4358.7|4352.7|4357.5|4351.5|22
1728576740000|2024-10-10 16:12:20|4358.5|4352.5|4357.5|4351.5|4358.5|4352.5|4357.5|4351.5|2
1728576750000|2024-10-10 16:12:30|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|7
1728576760000|2024-10-10 16:12:40|4356.5|4350.5|4358|4352|4358|4352|4356.5|4350.5|7
1728576770000|2024-10-10 16:12:50|4358.7|4352.7|4358|4352|4358.7|4352.7|4357.5|4351.5|8
1728576780000|2024-10-10 16:13:00|4357.7|4351.7|4359.7|4353.7|4360.7|4354.7|4357.7|4351.7|26
1728576790000|2024-10-10 16:13:10|4360|4354|4360.7|4354.7|4360.7|4354.7|4360|4354|9
1728576800000|2024-10-10 16:13:20|4360|4354|4359.5|4353.5|4360.2|4354.2|4359.5|4353.5|8
1728576810000|2024-10-10 16:13:30|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|4359.5|4353.5|3
1728576820000|2024-10-10 16:13:40|4360|4354|4359.5|4353.5|4360|4354|4359.5|4353.5|5
1728576830000|2024-10-10 16:13:50|||||||||3
1728576840000|2024-10-10 16:14:00|4360.9|4354.9|4368|4362|4368|4362|4360.9|4354.9|230
1728576850000|2024-10-10 16:14:10|4368.2|4362.2|4370|4364|4370.2|4364.2|4368.2|4362.2|28
1728576860000|2024-10-10 16:14:20|4369.2|4363.2|4370|4364|4370.2|4364.2|4369.2|4363.2|17
1728576870000|2024-10-10 16:14:30|4370.5|4364.5|4378|4372|4378.5|4372.5|4370.5|4364.5|109
1728576880000|2024-10-10 16:14:40|4377.7|4371.7|4375.7|4369.7|4377.7|4371.7|4375.5|4369.5|85
1728576890000|2024-10-10 16:14:50|4376|4370|4376|4370|4376.5|4370.5|4375.7|4369.7|42
1728576900000|2024-10-10 16:15:00|4375.5|4369.5|4377|4371|4378.5|4372.5|4375.5|4369.5|64
1728576910000|2024-10-10 16:15:10|4376.7|4370.7|4380|4374|4380|4374|4376.7|4370.7|14
1728576920000|2024-10-10 16:15:20|4379.7|4373.7|4380.5|4374.5|4380.5|4374.5|4379.5|4373.5|25
1728576930000|2024-10-10 16:15:30|4380.7|4374.7|4380|4374|4380.7|4374.7|4379.7|4373.7|20
1728576940000|2024-10-10 16:15:40|4379.7|4373.7|4377.5|4371.5|4380|4374|4377.2|4371.2|26
1728576950000|2024-10-10 16:15:50|4377.2|4371.2|4377.2|4371.2|4377.5|4371.5|4376.7|4370.7|4
1728576960000|2024-10-10 16:16:00|4377.5|4371.5|4378.5|4372.5|4378.5|4372.5|4377.5|4371.5|6
1728576970000|2024-10-10 16:16:10|4378.2|4372.2|4376.7|4370.7|4378.7|4372.7|4376.5|4370.5|23
1728576980000|2024-10-10 16:16:20|4376.5|4370.5|4377.5|4371.5|4377.5|4371.5|4376.5|4370.5|3
1728576990000|2024-10-10 16:16:30|4378.5|4372.5|4378.5|4372.5|4378.7|4372.7|4378.2|4372.2|10
1728577000000|2024-10-10 16:16:40|4378.2|4372.2|4377.5|4371.5|4378.5|4372.5|4377|4371|28
1728577010000|2024-10-10 16:16:50|4377.7|4371.7|4377.5|4371.5|4377.7|4371.7|4377.5|4371.5|5
1728577020000|2024-10-10 16:17:00|4377.2|4371.2|4377|4371|4378|4372|4375.7|4369.7|26
1728577030000|2024-10-10 16:17:10|4376.7|4370.7|4374.2|4368.2|4377.5|4371.5|4374.2|4368.2|25
1728577040000|2024-10-10 16:17:20|4374.5|4368.5|4371.5|4365.5|4374.5|4368.5|4371.2|4365.2|27
1728577050000|2024-10-10 16:17:30|4371.2|4365.2|4372|4366|4372.2|4366.2|4371.2|4365.2|27
1728577060000|2024-10-10 16:17:40|4372.2|4366.2|4374.7|4368.7|4374.7|4368.7|4372.2|4366.2|8
1728577070000|2024-10-10 16:17:50|4375|4369|4375|4369|4375.5|4369.5|4375|4369|3
1728577080000|2024-10-10 16:18:00|4374.7|4368.7|4375.5|4369.5|4376.2|4370.2|4374.7|4368.7|13
1728577090000|2024-10-10 16:18:10|4376|4370|4376.5|4370.5|4376.5|4370.5|4375.5|4369.5|12
1728577100000|2024-10-10 16:18:20|4377|4371|4378|4372|4378|4372|4377|4371|6
1728577110000|2024-10-10 16:18:30|4378.2|4372.2|4378|4372|4378.2|4372.2|4378|4372|3
1728577120000|2024-10-10 16:18:40|4378.2|4372.2|4378.5|4372.5|4378.5|4372.5|4378.2|4372.2|1
1728577130000|2024-10-10 16:18:50|4378|4372|4381.2|4375.2|4381.2|4375.2|4377.7|4371.7|43
1728577140000|2024-10-10 16:19:00|4381.5|4375.5|4385|4379|4387.2|4381.2|4381.5|4375.5|133
1728577150000|2024-10-10 16:19:10|4384.7|4378.7|4387|4381|4387|4381|4384.7|4378.7|33
1728577160000|2024-10-10 16:19:20|4387.5|4381.5|4387|4381|4387.5|4381.5|4386.7|4380.7|18
1728577170000|2024-10-10 16:19:30|4386.7|4380.7|4385.5|4379.5|4387.7|4381.7|4385.5|4379.5|52
1728577180000|2024-10-10 16:19:40|4385|4379|4386|4380|4386|4380|4385|4379|39
1728577190000|2024-10-10 16:19:50|4388|4382|4389.2|4383.2|4389.2|4383.2|4387.5|4381.5|31
1728577200000|2024-10-10 16:20:00|4388.5|4382.5|4388.2|4382.2|4389.2|4383.2|4387.2|4381.2|36
1728577210000|2024-10-10 16:20:10|4389.2|4383.2|4390.2|4384.2|4390.2|4384.2|4389.2|4383.2|16
1728577220000|2024-10-10 16:20:20|4389.7|4383.7|4388.2|4382.2|4389.7|4383.7|4388.2|4382.2|47
1728577230000|2024-10-10 16:20:30|4387.7|4381.7|4387|4381|4387.7|4381.7|4386.2|4380.2|16
1728577240000|2024-10-10 16:20:40|4386.5|4380.5|4387.5|4381.5|4387.5|4381.5|4386.5|4380.5|4
1728577250000|2024-10-10 16:20:50|4388|4382|4388|4382|4388|4382|4387.5|4381.5|6
1728577260000|2024-10-10 16:21:00|4387.7|4381.7|4388.2|4382.2|4388.2|4382.2|4387.5|4381.5|11
1728577280000|2024-10-10 16:21:20|4388.5|4382.5|4389|4383|4389.2|4383.2|4388.5|4382.5|4
1728577290000|2024-10-10 16:21:30|4389.2|4383.2|4388.5|4382.5|4389.2|4383.2|4387.2|4381.2|22
1728577300000|2024-10-10 16:21:40|4388.2|4382.2|4387|4381|4388.5|4382.5|4387|4381|46
1728577310000|2024-10-10 16:21:50|4388|4382|4388.5|4382.5|4388.5|4382.5|4387.2|4381.2|10
1728577320000|2024-10-10 16:22:00|4388.2|4382.2|4389.5|4383.5|4389.5|4383.5|4388.2|4382.2|5
1728577330000|2024-10-10 16:22:10|4389.2|4383.2|4389.5|4383.5|4389.5|4383.5|4389.2|4383.2|6
1728577340000|2024-10-10 16:22:20|4390|4384|4390|4384|4390|4384|4389.5|4383.5|5
1728577350000|2024-10-10 16:22:30|4389.7|4383.7|4390|4384|4390|4384|4389|4383|12
1728577360000|2024-10-10 16:22:40|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|20
1728577370000|2024-10-10 16:22:50|4390|4384|4389.5|4383.5|4390.2|4384.2|4389.5|4383.5|15
1728577380000|2024-10-10 16:23:00|4389.7|4383.7|4389.5|4383.5|4390|4384|4389.5|4383.5|45
1728577390000|2024-10-10 16:23:10|4389.2|4383.2|4389.7|4383.7|4390.2|4384.2|4389.2|4383.2|4
1728577400000|2024-10-10 16:23:20|4390|4384|4391.7|4385.7|4392.7|4386.7|4390|4384|119
1728577410000|2024-10-10 16:23:30|4392.7|4386.7|4391.7|4385.7|4395.2|4389.2|4391.5|4385.5|32
1728577420000|2024-10-10 16:23:40|4392.5|4386.5|4393.7|4387.7|4393.7|4387.7|4392.5|4386.5|31
1728577430000|2024-10-10 16:23:50|4394|4388|4394|4388|4394|4388|4394|4388|6
1728577440000|2024-10-10 16:24:00|4393.7|4387.7|4393|4387|4395|4389|4393|4387|18
1728577450000|2024-10-10 16:24:10|4392.7|4386.7|4389.2|4383.2|4392.7|4386.7|4388.7|4382.7|16
1728577460000|2024-10-10 16:24:20|4388.7|4382.7|4389.7|4383.7|4390|4384|4388.7|4382.7|18
1728577470000|2024-10-10 16:24:30|4390|4384|4387|4381|4390|4384|4386|4380|19
1728577480000|2024-10-10 16:24:40|4387.2|4381.2|4388.5|4382.5|4388.7|4382.7|4387|4381|9
1728577490000|2024-10-10 16:24:50|4388.2|4382.2|4390.2|4384.2|4390.5|4384.5|4388.2|4382.2|33
1728577500000|2024-10-10 16:25:00|4390.5|4384.5|4391.7|4385.7|4392|4386|4390.5|4384.5|11
1728577510000|2024-10-10 16:25:10|4392.7|4386.7|4394.5|4388.5|4395|4389|4392.7|4386.7|11
1728577520000|2024-10-10 16:25:20|4394.7|4388.7|4394|4388|4396|4390|4394|4388|61
1728577530000|2024-10-10 16:25:30|4393.7|4387.7|4392.7|4386.7|4393.7|4387.7|4392.7|4386.7|5
1728577540000|2024-10-10 16:25:40|4393|4387|4393.5|4387.5|4393.7|4387.7|4393|4387|8
1728577550000|2024-10-10 16:25:50|4393.2|4387.2|4394.5|4388.5|4394.5|4388.5|4393|4387|6
1728577560000|2024-10-10 16:26:00|4394.7|4388.7|4396.7|4390.7|4396.7|4390.7|4394.7|4388.7|44
1728577570000|2024-10-10 16:26:10|4397|4391|4397.7|4391.7|4398.7|4392.7|4396.7|4390.7|38
1728577580000|2024-10-10 16:26:20|4398.5|4392.5|4396.7|4390.7|4398.5|4392.5|4395.7|4389.7|25
1728577590000|2024-10-10 16:26:30|4396.5|4390.5|4395.7|4389.7|4396.7|4390.7|4395.7|4389.7|21
1728577600000|2024-10-10 16:26:40|4396.2|4390.2|4393.7|4387.7|4396.2|4390.2|4393.2|4387.2|17
1728577610000|2024-10-10 16:26:50|4394|4388|4396|4390|4396.5|4390.5|4394|4388|10
1728577620000|2024-10-10 16:27:00|4396.2|4390.2|4397.7|4391.7|4398.5|4392.5|4396.2|4390.2|10
1728577630000|2024-10-10 16:27:10|4398|4392|4397.7|4391.7|4398|4392|4397.7|4391.7|1
1728577640000|2024-10-10 16:27:20|4397.5|4391.5|4398|4392|4398|4392|4397.2|4391.2|6
1728577650000|2024-10-10 16:27:30|4398.2|4392.2|4396.5|4390.5|4398.5|4392.5|4396.5|4390.5|10
1728577660000|2024-10-10 16:27:40|4397.5|4391.5|4397|4391|4397.5|4391.5|4396.2|4390.2|7
1728577670000|2024-10-10 16:27:50|4396.7|4390.7|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|11
1728577680000|2024-10-10 16:28:00|4395.7|4389.7|4394.7|4388.7|4396.5|4390.5|4394.5|4388.5|31
1728577690000|2024-10-10 16:28:10|4395|4389|4398.2|4392.2|4398.2|4392.2|4395|4389|25
1728577700000|2024-10-10 16:28:20|4398.5|4392.5|4399|4393|4399.5|4393.5|4398.5|4392.5|10
1728577710000|2024-10-10 16:28:30|4398.7|4392.7|4400.5|4394.5|4400.5|4394.5|4398.7|4392.7|18
1728577720000|2024-10-10 16:28:40|4399.7|4393.7|4399.5|4393.5|4399.7|4393.7|4399.5|4393.5|3
1728577730000|2024-10-10 16:28:50|4399|4393|4397.7|4391.7|4399.2|4393.2|4397.7|4391.7|40
1728577740000|2024-10-10 16:29:00|4398|4392|4397.2|4391.2|4398.5|4392.5|4397.2|4391.2|12
1728577750000|2024-10-10 16:29:10|4397.5|4391.5|4396.7|4390.7|4398|4392|4396.2|4390.2|10
1728577760000|2024-10-10 16:29:20|4397|4391|4398.2|4392.2|4398.2|4392.2|4397|4391|14
1728577770000|2024-10-10 16:29:30|4398.7|4392.7|4397.2|4391.2|4398.7|4392.7|4397|4391|24
1728577780000|2024-10-10 16:29:40|4398|4392|4399.2|4393.2|4399.7|4393.7|4398|4392|15
1728577790000|2024-10-10 16:29:50|4399.5|4393.5|4399.7|4393.7|4400.5|4394.5|4398.7|4392.7|10
1728577800000|2024-10-10 16:30:00|4400.2|4394.2|4400.5|4394.5|4401.2|4395.2|4399.7|4393.7|24
1728577810000|2024-10-10 16:30:10|4400|4394|4399|4393|4400|4394|4398.5|4392.5|27
1728577820000|2024-10-10 16:30:20|4399.2|4393.2|4398.5|4392.5|4399.5|4393.5|4398.5|4392.5|14
1728577830000|2024-10-10 16:30:30|||||||||2
1728577840000|2024-10-10 16:30:40|4399.5|4393.5|4400.2|4394.2|4400.5|4394.5|4399.5|4393.5|11
1728577850000|2024-10-10 16:30:50|4400.5|4394.5|4399|4393|4400.5|4394.5|4399|4393|19
1728577860000|2024-10-10 16:31:00|4399.2|4393.2|4398.5|4392.5|4399.7|4393.7|4398.5|4392.5|16
1728577870000|2024-10-10 16:31:10|4398.7|4392.7|4396.5|4390.5|4398.7|4392.7|4395.5|4389.5|58
1728577880000|2024-10-10 16:31:20|4396.2|4390.2|4396|4390|4396.7|4390.7|4396|4390|2
1728577890000|2024-10-10 16:31:30|4396.2|4390.2|4396.7|4390.7|4397|4391|4394.7|4388.7|31
1728577900000|2024-10-10 16:31:40|4395.7|4389.7|4396|4390|4396|4390|4395.7|4389.7|8
1728577910000|2024-10-10 16:31:50|4395.7|4389.7|4395.7|4389.7|4396.7|4390.7|4395.7|4389.7|7
1728577920000|2024-10-10 16:32:00|4396.7|4390.7|4397.7|4391.7|4397.7|4391.7|4396.5|4390.5|17
1728577930000|2024-10-10 16:32:10|4397.5|4391.5|4397.7|4391.7|4397.7|4391.7|4397.2|4391.2|3
1728577940000|2024-10-10 16:32:20|4397|4391|4395.7|4389.7|4397.7|4391.7|4395.7|4389.7|18
1728577950000|2024-10-10 16:32:30|||||||||2
1728577960000|2024-10-10 16:32:40|4396|4390|4394.2|4388.2|4396|4390|4394.2|4388.2|53
1728577970000|2024-10-10 16:32:50|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4
1728577980000|2024-10-10 16:33:00|4395.7|4389.7|4396|4390|4396.5|4390.5|4395.7|4389.7|14
1728577990000|2024-10-10 16:33:10|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|0
1728578000000|2024-10-10 16:33:20|4396.7|4390.7|4396|4390|4397.5|4391.5|4396|4390|23
1728578010000|2024-10-10 16:33:30|4395.7|4389.7|4396.5|4390.5|4396.5|4390.5|4395.7|4389.7|2
1728578020000|2024-10-10 16:33:40|4396.7|4390.7|4396.5|4390.5|4396.7|4390.7|4396.2|4390.2|7
1728578030000|2024-10-10 16:33:50|4396.7|4390.7|4395.5|4389.5|4397|4391|4395|4389|12
1728578040000|2024-10-10 16:34:00|4396.7|4390.7|4397.5|4391.5|4397.5|4391.5|4396.5|4390.5|7
1728578050000|2024-10-10 16:34:10|4397.7|4391.7|4397.5|4391.5|4397.7|4391.7|4397|4391|23
1728578060000|2024-10-10 16:34:20|4397.2|4391.2|4396.5|4390.5|4397.5|4391.5|4396.5|4390.5|5
1728578070000|2024-10-10 16:34:30|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396.2|4390.2|9
1728578080000|2024-10-10 16:34:40|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396.2|4390.2|10
1728578090000|2024-10-10 16:34:50|4396.7|4390.7|4395.5|4389.5|4397.2|4391.2|4395.5|4389.5|40
1728578100000|2024-10-10 16:35:00|4395.7|4389.7|4396.5|4390.5|4397.5|4391.5|4395.7|4389.7|11
1728578110000|2024-10-10 16:35:10|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4
1728578120000|2024-10-10 16:35:20|4397.2|4391.2|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|13
1728578130000|2024-10-10 16:35:30|4396|4390|4397|4391|4397.2|4391.2|4396|4390|20
1728578140000|2024-10-10 16:35:40|4396.7|4390.7|4395|4389|4396.7|4390.7|4395|4389|10
1728578150000|2024-10-10 16:35:50|4395.2|4389.2|4396.5|4390.5|4396.5|4390.5|4395.2|4389.2|5
1728578160000|2024-10-10 16:36:00|4395.5|4389.5|4396|4390|4396.5|4390.5|4395.5|4389.5|48
1728578170000|2024-10-10 16:36:10|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|6
1728578180000|2024-10-10 16:36:20|4395.7|4389.7|4396|4390|4396.5|4390.5|4393.7|4387.7|72
1728578190000|2024-10-10 16:36:30|4396.2|4390.2|4396.5|4390.5|4396.7|4390.7|4396|4390|4
1728578200000|2024-10-10 16:36:40|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|0
1728578210000|2024-10-10 16:36:50|4395.7|4389.7|4396|4390|4396.7|4390.7|4395.7|4389.7|19
1728578220000|2024-10-10 16:37:00|4395.7|4389.7|4395.7|4389.7|4396.5|4390.5|4395.5|4389.5|23
1728578230000|2024-10-10 16:37:10|4395.5|4389.5|4395.7|4389.7|4395.7|4389.7|4395.5|4389.5|3
1728578240000|2024-10-10 16:37:20|4395.5|4389.5|4393.7|4387.7|4395.5|4389.5|4393.2|4387.2|13
1728578250000|2024-10-10 16:37:30|4393.5|4387.5|4393.7|4387.7|4393.7|4387.7|4393.5|4387.5|5
1728578260000|2024-10-10 16:37:40|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|5
1728578270000|2024-10-10 16:37:50|4392.5|4386.5|4392.7|4386.7|4392.7|4386.7|4392|4386|6
1728578280000|2024-10-10 16:38:00|4393|4387|4393.5|4387.5|4393.7|4387.7|4393|4387|15
1728578290000|2024-10-10 16:38:10|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|2
1728578300000|2024-10-10 16:38:20|4394|4388|4394.5|4388.5|4394.5|4388.5|4393.5|4387.5|17
1728578310000|2024-10-10 16:38:30|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|6
1728578320000|2024-10-10 16:38:40|4394.5|4388.5|4393|4387|4395|4389|4393|4387|36
1728578330000|2024-10-10 16:38:50|4392.7|4386.7|4393|4387|4393|4387|4391.7|4385.7|8
1728578340000|2024-10-10 16:39:00|4393.2|4387.2|4392.5|4386.5|4393.5|4387.5|4392.5|4386.5|12
1728578350000|2024-10-10 16:39:10|4394.5|4388.5|4395.5|4389.5|4395.5|4389.5|4394.5|4388.5|11
1728578360000|2024-10-10 16:39:20|4396.5|4390.5|4395.5|4389.5|4396.5|4390.5|4395.5|4389.5|7
1728578370000|2024-10-10 16:39:30|4395.7|4389.7|4396.5|4390.5|4396.5|4390.5|4395.5|4389.5|9
1728578380000|2024-10-10 16:39:40|||||||||2
1728578390000|2024-10-10 16:39:50|4397|4391|4398.5|4392.5|4398.5|4392.5|4397|4391|25
1728578400000|2024-10-10 16:40:00|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|10
1728578410000|2024-10-10 16:40:10|4399|4393|4395.2|4389.2|4399|4393|4395.2|4389.2|29
1728578420000|2024-10-10 16:40:20|4395.5|4389.5|4397.5|4391.5|4397.5|4391.5|4395.5|4389.5|9
1728578430000|2024-10-10 16:40:30|4398.5|4392.5|4397.5|4391.5|4398.5|4392.5|4397.5|4391.5|10
1728578440000|2024-10-10 16:40:40|4397.7|4391.7|4397.5|4391.5|4397.7|4391.7|4397.5|4391.5|2
1728578450000|2024-10-10 16:40:50|||||||||2
1728578460000|2024-10-10 16:41:00|4395.5|4389.5|4394.5|4388.5|4396.5|4390.5|4394.5|4388.5|24
1728578470000|2024-10-10 16:41:10|4395|4389|4395.5|4389.5|4396|4390|4395|4389|5
1728578480000|2024-10-10 16:41:20|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|3
1728578490000|2024-10-10 16:41:30|4394.5|4388.5|4395.5|4389.5|4395.7|4389.7|4394.5|4388.5|9
1728578500000|2024-10-10 16:41:40|4396|4390|4396|4390|4397|4391|4395.5|4389.5|14
1728578510000|2024-10-10 16:41:50|4395.7|4389.7|4395.5|4389.5|4395.7|4389.7|4395.5|4389.5|0
1728578520000|2024-10-10 16:42:00|4394.5|4388.5|4396.5|4390.5|4396.5|4390.5|4394.5|4388.5|6
1728578530000|2024-10-10 16:42:10|4397|4391|4397.5|4391.5|4397.5|4391.5|4397|4391|2
1728578540000|2024-10-10 16:42:20|4396.7|4390.7|4397.5|4391.5|4397.5|4391.5|4396.7|4390.7|13
1728578550000|2024-10-10 16:42:30|4396.5|4390.5|4395.5|4389.5|4397|4391|4395.5|4389.5|23
1728578560000|2024-10-10 16:42:40|4395.7|4389.7|4391.5|4385.5|4395.7|4389.7|4391.5|4385.5|260
1728578570000|2024-10-10 16:42:50|4389.7|4383.7|4391.7|4385.7|4391.7|4385.7|4389.7|4383.7|40
1728578580000|2024-10-10 16:43:00|4391.5|4385.5|4391.7|4385.7|4392|4386|4391.2|4385.2|45
1728578590000|2024-10-10 16:43:10|4392|4386|4392.7|4386.7|4393.5|4387.5|4392|4386|18
1728578600000|2024-10-10 16:43:20|4392.5|4386.5|4392.5|4386.5|4392.7|4386.7|4392.5|4386.5|3
1728578610000|2024-10-10 16:43:30|4393.5|4387.5|4393.7|4387.7|4393.7|4387.7|4393.5|4387.5|3
1728578620000|2024-10-10 16:43:40|4390|4384|4389.5|4383.5|4390|4384|4388.7|4382.7|28
1728578630000|2024-10-10 16:43:50|4388.2|4382.2|4387.7|4381.7|4388.2|4382.2|4387.7|4381.7|14
1728578640000|2024-10-10 16:44:00|4387.5|4381.5|4389.5|4383.5|4389.5|4383.5|4387.5|4381.5|15
1728578650000|2024-10-10 16:44:10|4389.7|4383.7|4389.5|4383.5|4389.7|4383.7|4389.5|4383.5|11
1728578660000|2024-10-10 16:44:20|4388.7|4382.7|4388.5|4382.5|4388.7|4382.7|4388.5|4382.5|22
1728578670000|2024-10-10 16:44:30|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|7
1728578680000|2024-10-10 16:44:40|4389|4383|4387.5|4381.5|4389|4383|4387|4381|15
1728578690000|2024-10-10 16:44:50|4387.7|4381.7|4389|4383|4389|4383|4387.7|4381.7|17
1728578700000|2024-10-10 16:45:00|4388.7|4382.7|4387|4381|4388.7|4382.7|4387|4381|19
1728578710000|2024-10-10 16:45:10|4386.5|4380.5|4388|4382|4388|4382|4386.5|4380.5|12
1728578720000|2024-10-10 16:45:20|4387.7|4381.7|4387.5|4381.5|4388|4382|4387.5|4381.5|11
1728578730000|2024-10-10 16:45:30|4388.5|4382.5|4388.7|4382.7|4389.5|4383.5|4388.5|4382.5|21
1728578740000|2024-10-10 16:45:40|4387.5|4381.5|4387.2|4381.2|4387.5|4381.5|4386.7|4380.7|20
1728578750000|2024-10-10 16:45:50|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|9
1728578760000|2024-10-10 16:46:00|4386.5|4380.5|4386.5|4380.5|4387.5|4381.5|4386.5|4380.5|44
1728578770000|2024-10-10 16:46:10|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.2|4379.2|23
1728578780000|2024-10-10 16:46:20|||||||||2
1728578790000|2024-10-10 16:46:30|4385.7|4379.7|4385|4379|4385.7|4379.7|4384|4378|24
1728578800000|2024-10-10 16:46:40|4384.7|4378.7|4385.7|4379.7|4385.7|4379.7|4384.7|4378.7|20
1728578810000|2024-10-10 16:46:50|4385.2|4379.2|4384.5|4378.5|4385.2|4379.2|4384.5|4378.5|0
1728578820000|2024-10-10 16:47:00|4384.7|4378.7|4387.5|4381.5|4387.5|4381.5|4384.7|4378.7|13
1728578830000|2024-10-10 16:47:10|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4387.7|4381.7|10
1728578840000|2024-10-10 16:47:20|4389.5|4383.5|4392|4386|4392|4386|4389|4383|33
1728578850000|2024-10-10 16:47:30|4392.5|4386.5|4393.5|4387.5|4394|4388|4391.7|4385.7|20
1728578860000|2024-10-10 16:47:40|4394.5|4388.5|4392.5|4386.5|4394.5|4388.5|4392.5|4386.5|13
1728578870000|2024-10-10 16:47:50|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|76
1728578880000|2024-10-10 16:48:00|4393|4387|4394|4388|4394.2|4388.2|4392.5|4386.5|49
1728578890000|2024-10-10 16:48:10|4392.7|4386.7|4394|4388|4394|4388|4392.7|4386.7|11
1728578900000|2024-10-10 16:48:20|4393.5|4387.5|4393|4387|4394|4388|4393|4387|8
1728578910000|2024-10-10 16:48:30|4392.5|4386.5|4391|4385|4392.7|4386.7|4391|4385|12
1728578920000|2024-10-10 16:48:40|4390.2|4384.2|4389|4383|4390.2|4384.2|4389|4383|9
1728578930000|2024-10-10 16:48:50|4389.7|4383.7|4390|4384|4390|4384|4389.5|4383.5|16
1728578940000|2024-10-10 16:49:00|4391|4385|4389.2|4383.2|4391.5|4385.5|4389|4383|36
1728578950000|2024-10-10 16:49:10|4389|4383|4390|4384|4390.2|4384.2|4388.7|4382.7|35
1728578960000|2024-10-10 16:49:20|4390.2|4384.2|4391.5|4385.5|4391.5|4385.5|4390.2|4384.2|8
1728578970000|2024-10-10 16:49:30|4392|4386|4391.5|4385.5|4392.2|4386.2|4391.5|4385.5|11
1728578980000|2024-10-10 16:49:40|4391.7|4385.7|4392|4386|4392.5|4386.5|4391.7|4385.7|8
1728578990000|2024-10-10 16:49:50|4393|4387|4394.5|4388.5|4394.5|4388.5|4393|4387|31
1728579000000|2024-10-10 16:50:00|4395|4389|4394.2|4388.2|4395|4389|4394|4388|21
1728579010000|2024-10-10 16:50:10|4395|4389|4394.2|4388.2|4396|4390|4394.2|4388.2|15
1728579020000|2024-10-10 16:50:20|4394.5|4388.5|4394|4388|4394.5|4388.5|4394|4388|13
1728579030000|2024-10-10 16:50:30|4394.2|4388.2|4393.5|4387.5|4395|4389|4393|4387|25
1728579040000|2024-10-10 16:50:40|4393.2|4387.2|4392.5|4386.5|4393.2|4387.2|4392|4386|14
1728579050000|2024-10-10 16:50:50|4392.2|4386.2|4394.3|4388.3|4394.3|4388.3|4392.2|4386.2|9
1728579060000|2024-10-10 16:51:00|4394.5|4388.5|4395|4389|4395|4389|4394.2|4388.2|7
1728579070000|2024-10-10 16:51:10|4394.7|4388.7|4393.2|4387.2|4394.7|4388.7|4393.2|4387.2|20
1728579080000|2024-10-10 16:51:20|4393.5|4387.5|4395|4389|4395|4389|4392.2|4386.2|27
1728579090000|2024-10-10 16:51:30|4395.3|4389.3|4396.2|4390.2|4396.5|4390.5|4395.3|4389.3|4
1728579100000|2024-10-10 16:51:40|4396|4390|4397|4391|4397|4391|4396|4390|2
1728579110000|2024-10-10 16:51:50|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4396.7|4390.7|6
1728579120000|2024-10-10 16:52:00|4397|4391|4396.2|4390.2|4397.2|4391.2|4396.2|4390.2|7
1728579130000|2024-10-10 16:52:10|4396.5|4390.5|4396.2|4390.2|4397|4391|4396|4390|3
1728579140000|2024-10-10 16:52:20|4396|4390|4397|4391|4397|4391|4396|4390|4
1728579150000|2024-10-10 16:52:30|4397.2|4391.2|4396.2|4390.2|4397.2|4391.2|4395.2|4389.2|27
1728579160000|2024-10-10 16:52:40|4395.7|4389.7|4395.2|4389.2|4396.2|4390.2|4394.5|4388.5|63
1728579170000|2024-10-10 16:52:50|4397.2|4391.2|4395.2|4389.2|4397.2|4391.2|4395.2|4389.2|10
1728579180000|2024-10-10 16:53:00|4396|4390|4395|4389|4396|4390|4394.3|4388.3|18
1728579190000|2024-10-10 16:53:10|4395.2|4389.2|4396|4390|4396|4390|4395.2|4389.2|4
1728579200000|2024-10-10 16:53:20|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396|4390|1
1728579210000|2024-10-10 16:53:30|4395|4389|4395|4389|4395.5|4389.5|4395|4389|17
1728579220000|2024-10-10 16:53:40|4395.2|4389.2|4396.2|4390.2|4396.2|4390.2|4395.2|4389.2|20
1728579230000|2024-10-10 16:53:50|4396|4390|4396|4390|4396|4390|4396|4390|7
1728579240000|2024-10-10 16:54:00|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396|4390|49
1728579250000|2024-10-10 16:54:10|4398|4392|4398|4392|4398|4392|4398|4392|9
1728579260000|2024-10-10 16:54:20|4398.2|4392.2|4398.2|4392.2|4399|4393|4398.2|4392.2|8
1728579270000|2024-10-10 16:54:30|4398.5|4392.5|4396|4390|4399|4393|4396|4390|18
1728579280000|2024-10-10 16:54:40|4396.5|4390.5|4398.5|4392.5|4398.5|4392.5|4396.5|4390.5|3
1728579290000|2024-10-10 16:54:50|4399|4393|4399.5|4393.5|4399.5|4393.5|4398.5|4392.5|20
1728579300000|2024-10-10 16:55:00|4399.2|4393.2|4400.2|4394.2|4400.2|4394.2|4399|4393|53
1728579310000|2024-10-10 16:55:10|4400|4394|4400|4394|4400.2|4394.2|4399|4393|39
1728579320000|2024-10-10 16:55:20|4400.2|4394.2|4399.2|4393.2|4400.8|4394.8|4399|4393|16
1728579330000|2024-10-10 16:55:30|4399.5|4393.5|4399.5|4393.5|4400.2|4394.2|4399.5|4393.5|13
1728579340000|2024-10-10 16:55:40|4399|4393|4398.7|4392.7|4399|4393|4398.5|4392.5|8
1728579350000|2024-10-10 16:55:50|4398.5|4392.5|4398.2|4392.2|4398.5|4392.5|4397.5|4391.5|3
1728579360000|2024-10-10 16:56:00|4398|4392|4395|4389|4398|4392|4395|4389|18
1728579370000|2024-10-10 16:56:10|4395.2|4389.2|4395.5|4389.5|4396.2|4390.2|4395|4389|14
1728579380000|2024-10-10 16:56:20|4395.8|4389.8|4396.2|4390.2|4396.5|4390.5|4395.7|4389.7|4
1728579390000|2024-10-10 16:56:30|4396.5|4390.5|4396.8|4390.8|4396.8|4390.8|4396|4390|12
1728579400000|2024-10-10 16:56:40|4397|4391|4396.2|4390.2|4397.2|4391.2|4396.2|4390.2|1
1728579410000|2024-10-10 16:56:50|4396.5|4390.5|4397|4391|4397|4391|4396|4390|1
1728579420000|2024-10-10 16:57:00|4396.7|4390.7|4395|4389|4397.5|4391.5|4395|4389|162
1728579430000|2024-10-10 16:57:10|4395.2|4389.2|4396|4390|4396|4390|4395.2|4389.2|24
1728579440000|2024-10-10 16:57:20|4395|4389|4394.5|4388.5|4395|4389|4394.5|4388.5|4
1728579450000|2024-10-10 16:57:30|4394.7|4388.7|4393.5|4387.5|4394.7|4388.7|4393|4387|7
1728579460000|2024-10-10 16:57:40|4394|4388|4394|4388|4394|4388|4394|4388|9
1728579470000|2024-10-10 16:57:50|4394.5|4388.5|4393.5|4387.5|4394.5|4388.5|4393.5|4387.5|8
1728579480000|2024-10-10 16:58:00|4393.7|4387.7|4392.5|4386.5|4394.2|4388.2|4392.5|4386.5|11
1728579490000|2024-10-10 16:58:10|4392.2|4386.2|4392|4386|4392.2|4386.2|4391.5|4385.5|4
1728579500000|2024-10-10 16:58:20|4392.5|4386.5|4392|4386|4392.5|4386.5|4391.7|4385.7|4
1728579510000|2024-10-10 16:58:30|4392.5|4386.5|4391.5|4385.5|4392.5|4386.5|4391.5|4385.5|13
1728579520000|2024-10-10 16:58:40|4391|4385|4390.7|4384.7|4391.5|4385.5|4390.7|4384.7|10
1728579530000|2024-10-10 16:58:50|4390.5|4384.5|4390|4384|4391.5|4385.5|4389.5|4383.5|37
1728579540000|2024-10-10 16:59:00|4389.7|4383.7|4391|4385|4391.7|4385.7|4389.7|4383.7|5
1728579550000|2024-10-10 16:59:10|4391.2|4385.2|4391.5|4385.5|4391.5|4385.5|4391.2|4385.2|0
1728579560000|2024-10-10 16:59:20|4391.7|4385.7|4391.5|4385.5|4392|4386|4391.5|4385.5|31
1728579570000|2024-10-10 16:59:30|4391.2|4385.2|4391|4385|4391.2|4385.2|4390.5|4384.5|8
1728579580000|2024-10-10 16:59:40|4389.7|4383.7|4389.5|4383.5|4389.7|4383.7|4388.5|4382.5|19
1728579590000|2024-10-10 16:59:50|4388|4382|4386.7|4380.7|4388|4382|4386.7|4380.7|30
1728579600000|2024-10-10 17:00:00|4387|4381|4386|4380|4387.7|4381.7|4386|4380|131
1728579610000|2024-10-10 17:00:10|4385.5|4379.5|4385.2|4379.2|4386|4380|4384.7|4378.7|26
1728579620000|2024-10-10 17:00:20|4385|4379|4385.2|4379.2|4385.2|4379.2|4384.5|4378.5|12
1728579630000|2024-10-10 17:00:30|4385.5|4379.5|4387|4381|4387|4381|4385.5|4379.5|21
1728579640000|2024-10-10 17:00:40|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.2|4380.2|7
1728579650000|2024-10-10 17:00:50|4387|4381|4384.2|4378.2|4387|4381|4384|4378|21
1728579660000|2024-10-10 17:01:00|4383.5|4377.5|4382.5|4376.5|4383.5|4377.5|4382.5|4376.5|20
1728579670000|2024-10-10 17:01:10|4382.7|4376.7|4382.7|4376.7|4383.2|4377.2|4382.7|4376.7|6
1728579680000|2024-10-10 17:01:20|4383|4377|4381.5|4375.5|4383|4377|4381.2|4375.2|11
1728579690000|2024-10-10 17:01:30|4381.7|4375.7|4382.2|4376.2|4382.2|4376.2|4381.7|4375.7|0
1728579700000|2024-10-10 17:01:40|4382.7|4376.7|4383|4377|4383|4377|4382.5|4376.5|32
1728579710000|2024-10-10 17:01:50|4381.7|4375.7|4382.2|4376.2|4382.5|4376.5|4381.7|4375.7|23
1728579720000|2024-10-10 17:02:00|4382|4376|4382.7|4376.7|4383|4377|4381.5|4375.5|17
1728579730000|2024-10-10 17:02:10|4382.5|4376.5|4381|4375|4383|4377|4381|4375|11
1728579740000|2024-10-10 17:02:20|4381.2|4375.2|4382.2|4376.2|4382.5|4376.5|4381|4375|8
1728579750000|2024-10-10 17:02:30|4382|4376|4380.2|4374.2|4382|4376|4380.2|4374.2|18
1728579760000|2024-10-10 17:02:40|4380|4374|4380.2|4374.2|4381|4375|4379.2|4373.2|20
1728579770000|2024-10-10 17:02:50|4380|4374|4380.5|4374.5|4380.5|4374.5|4380|4374|3
1728579780000|2024-10-10 17:03:00|4380.7|4374.7|4381.5|4375.5|4381.5|4375.5|4380.7|4374.7|2
1728579790000|2024-10-10 17:03:10|4382|4376|4382|4376|4382.2|4376.2|4382|4376|0
1728579800000|2024-10-10 17:03:20|4382.2|4376.2|4382.5|4376.5|4382.5|4376.5|4381.5|4375.5|11
1728579810000|2024-10-10 17:03:30|4382.2|4376.2|4382.5|4376.5|4383|4377|4382.2|4376.2|1
1728579820000|2024-10-10 17:03:40|4382.2|4376.2|4381.5|4375.5|4382.2|4376.2|4381.2|4375.2|3
1728579840000|2024-10-10 17:04:00|4382|4376|4382.5|4376.5|4382.5|4376.5|4381.7|4375.7|9
1728579850000|2024-10-10 17:04:10|4382.2|4376.2|4382.2|4376.2|4382.5|4376.5|4382|4376|11
1728579860000|2024-10-10 17:04:20|4382.5|4376.5|4383|4377|4383|4377|4382.2|4376.2|2
1728579870000|2024-10-10 17:04:30|4382|4376|4380.2|4374.2|4382|4376|4380.2|4374.2|14
1728579880000|2024-10-10 17:04:40|4380|4374|4380.2|4374.2|4380.5|4374.5|4379.5|4373.5|1
1728579890000|2024-10-10 17:04:50|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|3
1728579900000|2024-10-10 17:05:00|4380.7|4374.7|4379|4373|4381|4375|4379|4373|27
1728579910000|2024-10-10 17:05:10|4379.2|4373.2|4379.7|4373.7|4380.2|4374.2|4379|4373|4
1728579920000|2024-10-10 17:05:20|4379.5|4373.5|4380.2|4374.2|4380.2|4374.2|4379.5|4373.5|11
1728579930000|2024-10-10 17:05:30|4380.5|4374.5|4378.5|4372.5|4380.7|4374.7|4378.5|4372.5|132
1728579940000|2024-10-10 17:05:40|4378.2|4372.2|4378.5|4372.5|4378.5|4372.5|4377.5|4371.5|7
1728579950000|2024-10-10 17:05:50|4378.7|4372.7|4379.5|4373.5|4379.5|4373.5|4378.7|4372.7|29
1728579960000|2024-10-10 17:06:00|4379.2|4373.2|4373|4367|4379.7|4373.7|4373|4367|43
1728579970000|2024-10-10 17:06:10|4372.5|4366.5|4372.7|4366.7|4373|4367|4370.5|4364.5|31
1728579980000|2024-10-10 17:06:20|4372.5|4366.5|4373.5|4367.5|4373.5|4367.5|4371.7|4365.7|3
1728579990000|2024-10-10 17:06:30|4373|4367|4373.5|4367.5|4373.7|4367.7|4373|4367|3
1728580000000|2024-10-10 17:06:40|4373.7|4367.7|4374.5|4368.5|4374.5|4368.5|4373.7|4367.7|4
1728580010000|2024-10-10 17:06:50|4374.7|4368.7|4375|4369|4375|4369|4374.7|4368.7|6
1728580020000|2024-10-10 17:07:00|4375.5|4369.5|4374|4368|4375.5|4369.5|4372.2|4366.2|22
1728580030000|2024-10-10 17:07:10|4376|4370|4374.2|4368.2|4376|4370|4374.2|4368.2|169
1728580040000|2024-10-10 17:07:20|4374.5|4368.5|4373|4367|4374.5|4368.5|4373|4367|85
1728580050000|2024-10-10 17:07:30|4372.7|4366.7|4373|4367|4373.5|4367.5|4372.7|4366.7|7
1728580060000|2024-10-10 17:07:40|4372.7|4366.7|4373|4367|4373|4367|4372.7|4366.7|2
1728580070000|2024-10-10 17:07:50|4373.5|4367.5|4373|4367|4373.5|4367.5|4372.5|4366.5|22
1728580080000|2024-10-10 17:08:00|4371.5|4365.5|4372.5|4366.5|4372.5|4366.5|4370.5|4364.5|26
1728580090000|2024-10-10 17:08:10|4373|4367|4373|4367|4373|4367|4373|4367|0
1728580100000|2024-10-10 17:08:20|4373.2|4367.2|4373.5|4367.5|4373.5|4367.5|4373.2|4367.2|1
1728580110000|2024-10-10 17:08:30|4373.7|4367.7|4374.5|4368.5|4374.5|4368.5|4373.7|4367.7|4
1728580120000|2024-10-10 17:08:40|4374.7|4368.7|4374.2|4368.2|4375.5|4369.5|4374|4368|12
1728580130000|2024-10-10 17:08:50|4374.5|4368.5|4374.7|4368.7|4374.7|4368.7|4374.5|4368.5|0
1728580140000|2024-10-10 17:09:00|4375.2|4369.2|4376.5|4370.5|4376.5|4370.5|4375.2|4369.2|7
1728580150000|2024-10-10 17:09:10|4377.5|4371.5|4377.5|4371.5|4378|4372|4377.5|4371.5|7
1728580160000|2024-10-10 17:09:20|4378|4372|4379|4373|4379|4373|4378|4372|5
1728580170000|2024-10-10 17:09:30|4378.7|4372.7|4377|4371|4378.7|4372.7|4377|4371|13
1728580180000|2024-10-10 17:09:40|4376.7|4370.7|4376.5|4370.5|4376.7|4370.7|4376|4370|17
1728580190000|2024-10-10 17:09:50|4376|4370|4376|4370|4376.5|4370.5|4376|4370|6
1728580200000|2024-10-10 17:10:00|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|1
1728580210000|2024-10-10 17:10:10|4376|4370|4374.5|4368.5|4376|4370|4374.5|4368.5|13
1728580220000|2024-10-10 17:10:20|4374|4368|4374.5|4368.5|4374.5|4368.5|4374|4368|10
1728580230000|2024-10-10 17:10:30|4374|4368|4374.5|4368.5|4374.5|4368.5|4374|4368|8
1728580240000|2024-10-10 17:10:40|4375|4369|4375|4369|4375|4369|4374.5|4368.5|9
1728580250000|2024-10-10 17:10:50|4375.5|4369.5|4379.2|4373.2|4379.5|4373.5|4375.5|4369.5|13
1728580260000|2024-10-10 17:11:00|4379.7|4373.7|4379.2|4373.2|4380.5|4374.5|4379.2|4373.2|8
1728580270000|2024-10-10 17:11:10|4379|4373|4379.2|4373.2|4379.2|4373.2|4378.5|4372.5|10
1728580280000|2024-10-10 17:11:20|4379|4373|4379|4373|4379|4373|4379|4373|0
1728580290000|2024-10-10 17:11:30|4378.7|4372.7|4378.5|4372.5|4380|4374|4378.5|4372.5|16
1728580300000|2024-10-10 17:11:40|4379|4373|4379|4373|4379|4373|4378.5|4372.5|1
1728580320000|2024-10-10 17:12:00|4378.5|4372.5|4379|4373|4379|4373|4378.2|4372.2|8
1728580330000|2024-10-10 17:12:10|4380.7|4374.7|4380.2|4374.2|4380.7|4374.7|4380|4374|55
1728580340000|2024-10-10 17:12:20|4380|4374|4380|4374|4380|4374|4380|4374|2
1728580350000|2024-10-10 17:12:30|4379.7|4373.7|4379.2|4373.2|4380|4374|4379.2|4373.2|13
1728580360000|2024-10-10 17:12:40|4379|4373|4379|4373|4379|4373|4378.7|4372.7|8
1728580370000|2024-10-10 17:12:50|4379.2|4373.2|4379|4373|4379.2|4373.2|4379|4373|5
1728580380000|2024-10-10 17:13:00|4378.2|4372.2|4378.5|4372.5|4378.7|4372.7|4377.5|4371.5|12
1728580390000|2024-10-10 17:13:10|4378.2|4372.2|4380|4374|4380|4374|4378.2|4372.2|6
1728580400000|2024-10-10 17:13:20|4380.2|4374.2|4381.5|4375.5|4382|4376|4380.2|4374.2|11
1728580410000|2024-10-10 17:13:30|4381.2|4375.2|4381|4375|4381.2|4375.2|4381|4375|0
1728580420000|2024-10-10 17:13:40|4380.5|4374.5|4380.5|4374.5|4381|4375|4380.5|4374.5|11
1728580430000|2024-10-10 17:13:50|4380.2|4374.2|4380|4374|4380.2|4374.2|4379.7|4373.7|3
1728580440000|2024-10-10 17:14:00|4379.7|4373.7|4378.2|4372.2|4379.7|4373.7|4378.2|4372.2|8
1728580450000|2024-10-10 17:14:10|4378.7|4372.7|4378.5|4372.5|4379|4373|4378.2|4372.2|3
1728580460000|2024-10-10 17:14:20|4378.7|4372.7|4378.2|4372.2|4379|4373|4378.2|4372.2|3
1728580480000|2024-10-10 17:14:40|4379|4373|4378.2|4372.2|4379|4373|4378.2|4372.2|12
1728580490000|2024-10-10 17:14:50|4378|4372|4379|4373|4379|4373|4378|4372|5
1728580500000|2024-10-10 17:15:00|4378.5|4372.5|4378.5|4372.5|4379.5|4373.5|4378.5|4372.5|7
1728580510000|2024-10-10 17:15:10|4378.7|4372.7|4378.2|4372.2|4378.7|4372.7|4377.5|4371.5|4
1728580520000|2024-10-10 17:15:20|4378.5|4372.5|4378.2|4372.2|4378.5|4372.5|4378.2|4372.2|5
1728580530000|2024-10-10 17:15:30|4378.5|4372.5|4378.2|4372.2|4378.7|4372.7|4378.2|4372.2|4
1728580540000|2024-10-10 17:15:40|4378|4372|4378.2|4372.2|4378.5|4372.5|4378|4372|1
1728580550000|2024-10-10 17:15:50|4378.5|4372.5|4380|4374|4380.5|4374.5|4378.5|4372.5|20
1728580560000|2024-10-10 17:16:00|4380.2|4374.2|4380|4374|4380.5|4374.5|4380|4374|4
1728580570000|2024-10-10 17:16:10|4380.2|4374.2|4380|4374|4380.5|4374.5|4380|4374|10
1728580580000|2024-10-10 17:16:20|4380.2|4374.2|4380|4374|4380.2|4374.2|4380|4374|4
1728580590000|2024-10-10 17:16:30|4379.2|4373.2|4380|4374|4380|4374|4379.2|4373.2|3
1728580600000|2024-10-10 17:16:40|4379.5|4373.5|4380|4374|4380|4374|4379.5|4373.5|2
1728580610000|2024-10-10 17:16:50|4380.5|4374.5|4381.5|4375.5|4382.2|4376.2|4380.5|4374.5|10
1728580620000|2024-10-10 17:17:00|4381.2|4375.2|4384.2|4378.2|4384.7|4378.7|4381.2|4375.2|13
1728580630000|2024-10-10 17:17:10|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|1
1728580640000|2024-10-10 17:17:20|4384.7|4378.7|4385|4379|4385|4379|4384.7|4378.7|1
1728580650000|2024-10-10 17:17:30|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|5
1728580660000|2024-10-10 17:17:40|4385|4379|4384.5|4378.5|4385|4379|4384.2|4378.2|7
1728580670000|2024-10-10 17:17:50|4384.2|4378.2|4384.5|4378.5|4384.5|4378.5|4384.2|4378.2|8
1728580680000|2024-10-10 17:18:00|4384|4378|4384|4378|4384|4378|4383.5|4377.5|5
1728580690000|2024-10-10 17:18:10|4383|4377|4383|4377|4383|4377|4382|4376|15
1728580700000|2024-10-10 17:18:20|4382.7|4376.7|4382|4376|4383|4377|4382|4376|6
1728580710000|2024-10-10 17:18:30|4381.7|4375.7|4382|4376|4382|4376|4381.7|4375.7|7
1728580720000|2024-10-10 17:18:40|4382.2|4376.2|4380.7|4374.7|4382.2|4376.2|4380.7|4374.7|5
1728580730000|2024-10-10 17:18:50|4381|4375|4380.2|4374.2|4381|4375|4380.2|4374.2|1
1728580740000|2024-10-10 17:19:00|4380.5|4374.5|4380.5|4374.5|4380.7|4374.7|4380.2|4374.2|6
1728580750000|2024-10-10 17:19:10|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|1
1728580760000|2024-10-10 17:19:20|4380.5|4374.5|4382.5|4376.5|4382.5|4376.5|4380.2|4374.2|5
1728580770000|2024-10-10 17:19:30|4382.2|4376.2|4382|4376|4382.2|4376.2|4382|4376|1
1728580780000|2024-10-10 17:19:40|4381.5|4375.5|4384|4378|4384|4378|4381.2|4375.2|14
1728580790000|2024-10-10 17:19:50|4384.5|4378.5|4384|4378|4384.5|4378.5|4384|4378|18
1728580800000|2024-10-10 17:20:00|4383|4377|4384|4378|4384|4378|4383|4377|20
1728580810000|2024-10-10 17:20:10|4383.5|4377.5|4383|4377|4383.5|4377.5|4383|4377|7
1728580820000|2024-10-10 17:20:20|4384|4378|4386|4380|4386|4380|4384|4378|9
1728580830000|2024-10-10 17:20:30|4385|4379|4386|4380|4386.2|4380.2|4385|4379|13
1728580840000|2024-10-10 17:20:40|4386.2|4380.2|4386|4380|4386.2|4380.2|4385.7|4379.7|6
1728580850000|2024-10-10 17:20:50|4385.7|4379.7|4386|4380|4386|4380|4385.5|4379.5|7
1728580860000|2024-10-10 17:21:00|4385.7|4379.7|4386|4380|4386|4380|4385.7|4379.7|0
1728580870000|2024-10-10 17:21:10|||||||||3
1728580890000|2024-10-10 17:21:30|||||||||2
1728580900000|2024-10-10 17:21:40|4387|4381|4386.7|4380.7|4387|4381|4386.7|4380.7|8
1728580910000|2024-10-10 17:21:50|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|7
1728580920000|2024-10-10 17:22:00|4386|4380|4389.2|4383.2|4389.5|4383.5|4386|4380|25
1728580930000|2024-10-10 17:22:10|4389|4383|4389.5|4383.5|4389.5|4383.5|4388.7|4382.7|12
1728580940000|2024-10-10 17:22:20|4388.7|4382.7|4388.7|4382.7|4389|4383|4387.7|4381.7|11
1728580950000|2024-10-10 17:22:30|4388|4382|4387.7|4381.7|4388|4382|4387.7|4381.7|1
1728580960000|2024-10-10 17:22:40|4387.5|4381.5|4386.7|4380.7|4387.5|4381.5|4386.7|4380.7|4
1728580970000|2024-10-10 17:22:50|4386.5|4380.5|4386.5|4380.5|4386.7|4380.7|4386.2|4380.2|2
1728580980000|2024-10-10 17:23:00|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|1
1728580990000|2024-10-10 17:23:10|4385|4379|4384.5|4378.5|4385|4379|4384|4378|11
1728581000000|2024-10-10 17:23:20|4385|4379|4386|4380|4386|4380|4385|4379|8
1728581010000|2024-10-10 17:23:30|||||||||5
1728581020000|2024-10-10 17:23:40|4385.5|4379.5|4385|4379|4386|4380|4384.2|4378.2|26
1728581030000|2024-10-10 17:23:50|4386|4380|4385|4379|4386|4380|4384.7|4378.7|11
1728581040000|2024-10-10 17:24:00|4385.2|4379.2|4386|4380|4386.5|4380.5|4385|4379|13
1728581050000|2024-10-10 17:24:10|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4385.7|4379.7|15
1728581060000|2024-10-10 17:24:20|4386.5|4380.5|4386.5|4380.5|4386.7|4380.7|4386.2|4380.2|4
1728581070000|2024-10-10 17:24:30|4386.7|4380.7|4386|4380|4386.7|4380.7|4385.5|4379.5|21
1728581080000|2024-10-10 17:24:40|4385.7|4379.7|4386.7|4380.7|4387.5|4381.5|4385.7|4379.7|26
1728581090000|2024-10-10 17:24:50|4386.5|4380.5|4385.5|4379.5|4387|4381|4385.5|4379.5|7
1728581100000|2024-10-10 17:25:00|4385|4379|4384.7|4378.7|4385|4379|4384.7|4378.7|12
1728581110000|2024-10-10 17:25:10|4385.5|4379.5|4384.5|4378.5|4385.5|4379.5|4384.5|4378.5|11
1728581120000|2024-10-10 17:25:20|4384.7|4378.7|4385|4379|4385|4379|4384.7|4378.7|11
1728581130000|2024-10-10 17:25:30|4385.2|4379.2|4385.2|4379.2|4385.7|4379.7|4385|4379|24
1728581140000|2024-10-10 17:25:40|4385.5|4379.5|4386.5|4380.5|4386.5|4380.5|4384.5|4378.5|18
1728581150000|2024-10-10 17:25:50|4386.7|4380.7|4386.5|4380.5|4387|4381|4386.5|4380.5|3
1728581160000|2024-10-10 17:26:00|4386.7|4380.7|4387|4381|4387|4381|4386.7|4380.7|11
1728581170000|2024-10-10 17:26:10|4387.2|4381.2|4386.5|4380.5|4388|4382|4386.5|4380.5|14
1728581180000|2024-10-10 17:26:20|4386.2|4380.2|4386.7|4380.7|4386.7|4380.7|4386|4380|53
1728581190000|2024-10-10 17:26:30|4386.5|4380.5|4386.7|4380.7|4386.7|4380.7|4386.5|4380.5|3
1728581200000|2024-10-10 17:26:40|4386.5|4380.5|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|10
1728581210000|2024-10-10 17:26:50|4385.5|4379.5|4386.5|4380.5|4386.5|4380.5|4385.5|4379.5|6
1728581220000|2024-10-10 17:27:00|4386.7|4380.7|4386.5|4380.5|4387.7|4381.7|4386.5|4380.5|10
1728581230000|2024-10-10 17:27:10|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|1
1728581240000|2024-10-10 17:27:20|4387|4381|4387|4381|4387|4381|4387|4381|2
1728581260000|2024-10-10 17:27:40|4387.2|4381.2|4389|4383|4389|4383|4387.2|4381.2|8
1728581270000|2024-10-10 17:27:50|4388.7|4382.7|4389|4383|4389|4383|4388.7|4382.7|5
1728581280000|2024-10-10 17:28:00|4388.7|4382.7|4389.5|4383.5|4389.5|4383.5|4388.7|4382.7|6
1728581290000|2024-10-10 17:28:10|||||||||8
1728581300000|2024-10-10 17:28:20|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.5|4383.5|4
1728581310000|2024-10-10 17:28:30|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|8
1728581320000|2024-10-10 17:28:40|4388.5|4382.5|4389|4383|4389|4383|4388.5|4382.5|8
1728581330000|2024-10-10 17:28:50|4389.2|4383.2|4387|4381|4389.5|4383.5|4386.5|4380.5|13
1728581340000|2024-10-10 17:29:00|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|1
1728581360000|2024-10-10 17:29:20|4385.5|4379.5|4386.5|4380.5|4386.5|4380.5|4385.5|4379.5|2
1728581370000|2024-10-10 17:29:30|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4
1728581380000|2024-10-10 17:29:40|4387.5|4381.5|4388|4382|4388.5|4382.5|4387.5|4381.5|26
1728581390000|2024-10-10 17:29:50|4388.7|4382.7|4388.5|4382.5|4388.7|4382.7|4388.5|4382.5|20
1728581400000|2024-10-10 17:30:00|4388.7|4382.7|4387.7|4381.7|4388.7|4382.7|4387.7|4381.7|43
1728581420000|2024-10-10 17:30:20|4388.5|4382.5|4388.5|4382.5|4388.7|4382.7|4388.5|4382.5|11
1728581430000|2024-10-10 17:30:30|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.5|4382.5|2
1728581440000|2024-10-10 17:30:40|4388.5|4382.5|4388.5|4382.5|4388.7|4382.7|4388.5|4382.5|2
1728581450000|2024-10-10 17:30:50|4388|4382|4387.2|4381.2|4388.2|4382.2|4387|4381|36
1728581460000|2024-10-10 17:31:00|4387.5|4381.5|4387.7|4381.7|4388.2|4382.2|4387.2|4381.2|3
1728581470000|2024-10-10 17:31:10|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|7
1728581480000|2024-10-10 17:31:20|4388.7|4382.7|4390|4384|4390.2|4384.2|4388.7|4382.7|16
1728581490000|2024-10-10 17:31:30|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4388.7|4382.7|7
1728581500000|2024-10-10 17:31:40|4389.5|4383.5|4389.5|4383.5|4389.7|4383.7|4389.5|4383.5|5
1728581510000|2024-10-10 17:31:50|4389|4383|4388.7|4382.7|4389.7|4383.7|4388.5|4382.5|12
1728581520000|2024-10-10 17:32:00|4388.5|4382.5|4388.7|4382.7|4388.7|4382.7|4388.5|4382.5|2
1728581530000|2024-10-10 17:32:10|4388.5|4382.5|4389.2|4383.2|4389.5|4383.5|4388.5|4382.5|4
1728581540000|2024-10-10 17:32:20|4389|4383|4389|4383|4389.2|4383.2|4388.7|4382.7|5
1728581550000|2024-10-10 17:32:30|4389.2|4383.2|4390.5|4384.5|4390.5|4384.5|4389|4383|14
1728581560000|2024-10-10 17:32:40|4389.2|4383.2|4389.5|4383.5|4389.5|4383.5|4389|4383|15
1728581570000|2024-10-10 17:32:50|4390.5|4384.5|4390.7|4384.7|4391.2|4385.2|4390.5|4384.5|12
1728581580000|2024-10-10 17:33:00|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1728581590000|2024-10-10 17:33:10|4389.5|4383.5|4391.7|4385.7|4392|4386|4389.5|4383.5|78
1728581600000|2024-10-10 17:33:20|4392|4386|4392.5|4386.5|4392.5|4386.5|4392|4386|6
1728581610000|2024-10-10 17:33:30|4392.7|4386.7|4393|4387|4393|4387|4392.7|4386.7|21
1728581620000|2024-10-10 17:33:40|4392.7|4386.7|4392.2|4386.2|4392.7|4386.7|4392|4386|12
1728581630000|2024-10-10 17:33:50|4392|4386|4388.7|4382.7|4392.5|4386.5|4388.5|4382.5|45
1728581640000|2024-10-10 17:34:00|4388.5|4382.5|4388.2|4382.2|4389.7|4383.7|4388.2|4382.2|17
1728581650000|2024-10-10 17:34:10|4388.5|4382.5|4389|4383|4389|4383|4388.5|4382.5|16
1728581660000|2024-10-10 17:34:20|4389.2|4383.2|4389|4383|4389.2|4383.2|4389|4383|4
1728581670000|2024-10-10 17:34:30|4389.7|4383.7|4389.5|4383.5|4389.7|4383.7|4388.7|4382.7|11
1728581680000|2024-10-10 17:34:40|4390|4384|4388.7|4382.7|4390.5|4384.5|4388.7|4382.7|9
1728581690000|2024-10-10 17:34:50|4388.2|4382.2|4387.7|4381.7|4388.5|4382.5|4387.7|4381.7|22
1728581700000|2024-10-10 17:35:00|4388|4382|4388.5|4382.5|4388.5|4382.5|4387.7|4381.7|4
1728581710000|2024-10-10 17:35:10|4388.2|4382.2|4388.2|4382.2|4388.7|4382.7|4388.2|4382.2|4
1728581720000|2024-10-10 17:35:20|4388|4382|4388.5|4382.5|4389|4383|4388|4382|22
1728581730000|2024-10-10 17:35:30|4387.7|4381.7|4387|4381|4387.7|4381.7|4386.5|4380.5|11
1728581740000|2024-10-10 17:35:40|4387.2|4381.2|4387.7|4381.7|4387.7|4381.7|4387|4381|1
1728581750000|2024-10-10 17:35:50|4387.5|4381.5|4386.7|4380.7|4387.5|4381.5|4386.5|4380.5|24
1728581760000|2024-10-10 17:36:00|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|3
1728581770000|2024-10-10 17:36:10|4386|4380|4385.5|4379.5|4386.2|4380.2|4385.5|4379.5|6
1728581780000|2024-10-10 17:36:20|4385|4379|4386.7|4380.7|4386.7|4380.7|4384.5|4378.5|11
1728581790000|2024-10-10 17:36:30|4386.5|4380.5|4387.7|4381.7|4387.7|4381.7|4386.5|4380.5|7
1728581800000|2024-10-10 17:36:40|4388|4382|4388|4382|4388.5|4382.5|4387.5|4381.5|4
1728581810000|2024-10-10 17:36:50|4387.7|4381.7|4388|4382|4388|4382|4387.5|4381.5|0
1728581820000|2024-10-10 17:37:00|4387.5|4381.5|4387.7|4381.7|4388|4382|4387.5|4381.5|6
1728581830000|2024-10-10 17:37:10|4387.5|4381.5|4387|4381|4387.7|4381.7|4387|4381|2
1728581840000|2024-10-10 17:37:20|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1728581850000|2024-10-10 17:37:30|4386.5|4380.5|4384.7|4378.7|4386.5|4380.5|4384|4378|6
1728581860000|2024-10-10 17:37:40|4384.2|4378.2|4383.7|4377.7|4384.7|4378.7|4383.5|4377.5|6
1728581870000|2024-10-10 17:37:50|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4382.5|4376.5|19
1728581880000|2024-10-10 17:38:00|4382.7|4376.7|4382.7|4376.7|4383.2|4377.2|4382.5|4376.5|43
1728581890000|2024-10-10 17:38:10|4382.5|4376.5|4383|4377|4383|4377|4382.5|4376.5|5
1728581900000|2024-10-10 17:38:20|4383.5|4377.5|4383.7|4377.7|4384|4378|4383.5|4377.5|8
1728581910000|2024-10-10 17:38:30|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|1
1728581920000|2024-10-10 17:38:40|4383.2|4377.2|4384.7|4378.7|4384.7|4378.7|4383.2|4377.2|5
1728581930000|2024-10-10 17:38:50|4384.2|4378.2|4384.2|4378.2|4384.5|4378.5|4384|4378|5
1728581940000|2024-10-10 17:39:00|4384|4378|4384.2|4378.2|4384.7|4378.7|4384|4378|4
1728581950000|2024-10-10 17:39:10|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4382.7|4376.7|5
1728581960000|2024-10-10 17:39:20|4384|4378|4383.5|4377.5|4384|4378|4383.5|4377.5|8
1728581980000|2024-10-10 17:39:40|4384.7|4378.7|4385|4379|4385|4379|4384.7|4378.7|5
1728581990000|2024-10-10 17:39:50|4384.7|4378.7|4385.5|4379.5|4385.5|4379.5|4384.7|4378.7|3
1728582000000|2024-10-10 17:40:00|4386.5|4380.5|4386.5|4380.5|4387.5|4381.5|4386.2|4380.2|19
1728582010000|2024-10-10 17:40:10|4386.7|4380.7|4386.2|4380.2|4386.7|4380.7|4386.2|4380.2|6
1728582020000|2024-10-10 17:40:20|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1728582030000|2024-10-10 17:40:30|4385.5|4379.5|4385.7|4379.7|4385.7|4379.7|4385.5|4379.5|3
1728582040000|2024-10-10 17:40:40|4386|4380|4386.5|4380.5|4386.7|4380.7|4386|4380|4
1728582050000|2024-10-10 17:40:50|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|0
1728582060000|2024-10-10 17:41:00|4386.7|4380.7|4387.5|4381.5|4387.5|4381.5|4386.5|4380.5|3
1728582070000|2024-10-10 17:41:10|4387|4381|4387|4381|4387.5|4381.5|4387|4381|8
1728582080000|2024-10-10 17:41:20|4386.5|4380.5|4386.7|4380.7|4387|4381|4386.5|4380.5|1
1728582090000|2024-10-10 17:41:30|4386.5|4380.5|4385.7|4379.7|4386.7|4380.7|4385.7|4379.7|4
1728582100000|2024-10-10 17:41:40|4386|4380|4385.5|4379.5|4386.7|4380.7|4385.5|4379.5|9
1728582110000|2024-10-10 17:41:50|4384.7|4378.7|4385.2|4379.2|4385.7|4379.7|4384.7|4378.7|10
1728582120000|2024-10-10 17:42:00|4385|4379|4384|4378|4385|4379|4384|4378|21
1728582130000|2024-10-10 17:42:10|4383.7|4377.7|4382.7|4376.7|4383.7|4377.7|4382.7|4376.7|15
1728582140000|2024-10-10 17:42:20|4383.2|4377.2|4382.7|4376.7|4383.5|4377.5|4382.7|4376.7|9
1728582150000|2024-10-10 17:42:30|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|2
1728582160000|2024-10-10 17:42:40|4382.7|4376.7|4384.5|4378.5|4384.5|4378.5|4382.7|4376.7|11
1728582170000|2024-10-10 17:42:50|4384|4378|4383.7|4377.7|4384|4378|4383.5|4377.5|2
1728582180000|2024-10-10 17:43:00|4384|4378|4383.5|4377.5|4384.5|4378.5|4383.5|4377.5|39
1728582190000|2024-10-10 17:43:10|4384|4378|4384.7|4378.7|4386|4380|4384|4378|30
1728582200000|2024-10-10 17:43:20|4384.5|4378.5|4384.7|4378.7|4384.7|4378.7|4384.5|4378.5|1
1728582210000|2024-10-10 17:43:30|4386.2|4380.2|4386|4380|4386.7|4380.7|4386|4380|6
1728582220000|2024-10-10 17:43:40|4385.2|4379.2|4384.7|4378.7|4385.2|4379.2|4384.7|4378.7|2
1728582230000|2024-10-10 17:43:50|4384.5|4378.5|4385.5|4379.5|4385.5|4379.5|4384.5|4378.5|9
1728582240000|2024-10-10 17:44:00|4386.5|4380.5|4388.7|4382.7|4388.7|4382.7|4386.5|4380.5|13
1728582250000|2024-10-10 17:44:10|4389.5|4383.5|4389|4383|4389.7|4383.7|4389|4383|15
1728582260000|2024-10-10 17:44:20|4389.2|4383.2|4388.7|4382.7|4389.5|4383.5|4388.5|4382.5|2
1728582270000|2024-10-10 17:44:30|4388.5|4382.5|4388.7|4382.7|4388.7|4382.7|4388.5|4382.5|1
1728582280000|2024-10-10 17:44:40|4387.7|4381.7|4387.7|4381.7|4388.5|4382.5|4387.7|4381.7|8
1728582290000|2024-10-10 17:44:50|4387.5|4381.5|4387|4381|4389|4383|4387|4381|16
1728582300000|2024-10-10 17:45:00|4386.7|4380.7|4387.7|4381.7|4387.7|4381.7|4386.5|4380.5|19
1728582310000|2024-10-10 17:45:10|4388|4382|4388.5|4382.5|4388.7|4382.7|4388|4382|32
1728582320000|2024-10-10 17:45:20|4388.7|4382.7|4388.5|4382.5|4389.5|4383.5|4387.7|4381.7|15
1728582330000|2024-10-10 17:45:30|4387.5|4381.5|4387.5|4381.5|4388|4382|4387.5|4381.5|10
1728582340000|2024-10-10 17:45:40|||||||||2
1728582350000|2024-10-10 17:45:50|4387.7|4381.7|4388.5|4382.5|4388.5|4382.5|4387.7|4381.7|4
1728582360000|2024-10-10 17:46:00|4387.7|4381.7|4388|4382|4388.5|4382.5|4387.5|4381.5|4
1728582370000|2024-10-10 17:46:10|4388.2|4382.2|4388.5|4382.5|4388.5|4382.5|4388.2|4382.2|3
1728582380000|2024-10-10 17:46:20|||||||||1
1728582390000|2024-10-10 17:46:30|4388|4382|4388|4382|4388|4382|4388|4382|2
1728582400000|2024-10-10 17:46:40|4387.7|4381.7|4388|4382|4388|4382|4387.5|4381.5|13
1728582410000|2024-10-10 17:46:50|4387.7|4381.7|4388.5|4382.5|4388.5|4382.5|4387.7|4381.7|8
1728582420000|2024-10-10 17:47:00|4388|4382|4389|4383|4389.5|4383.5|4387.7|4381.7|19
1728582430000|2024-10-10 17:47:10|4389.2|4383.2|4389|4383|4389.5|4383.5|4388.7|4382.7|6
1728582440000|2024-10-10 17:47:20|4388.7|4382.7|4388.5|4382.5|4388.7|4382.7|4388.5|4382.5|1
1728582450000|2024-10-10 17:47:30|4387.5|4381.5|4387.7|4381.7|4387.7|4381.7|4387.5|4381.5|4
1728582460000|2024-10-10 17:47:40|4387.5|4381.5|4386.7|4380.7|4387.5|4381.5|4386.7|4380.7|10
1728582470000|2024-10-10 17:47:50|4387.5|4381.5|4387.5|4381.5|4387.7|4381.7|4387.5|4381.5|3
1728582480000|2024-10-10 17:48:00|4387.7|4381.7|4385|4379|4388|4382|4385|4379|12
1728582490000|2024-10-10 17:48:10|4385.7|4379.7|4387.5|4381.5|4387.7|4381.7|4385.7|4379.7|16
1728582500000|2024-10-10 17:48:20|4387.7|4381.7|4387.5|4381.5|4388|4382|4387|4381|13
1728582510000|2024-10-10 17:48:30|4387.2|4381.2|4386.5|4380.5|4387.2|4381.2|4386.5|4380.5|3
1728582520000|2024-10-10 17:48:40|4386.2|4380.2|4385.5|4379.5|4386.5|4380.5|4385.5|4379.5|5
1728582530000|2024-10-10 17:48:50|4386|4380|4385|4379|4386|4380|4385|4379|14
1728582540000|2024-10-10 17:49:00|4384.7|4378.7|4385.5|4379.5|4385.5|4379.5|4384.7|4378.7|3
1728582550000|2024-10-10 17:49:10|4385.7|4379.7|4385.2|4379.2|4385.7|4379.7|4385.2|4379.2|29
1728582560000|2024-10-10 17:49:20|4385|4379|4385.5|4379.5|4385.7|4379.7|4385|4379|2
1728582570000|2024-10-10 17:49:30|4386|4380|4385.5|4379.5|4386|4380|4385.5|4379.5|2
1728582580000|2024-10-10 17:49:40|4385|4379|4384.5|4378.5|4385|4379|4383.5|4377.5|75
1728582590000|2024-10-10 17:49:50|4384|4378|4384|4378|4384.5|4378.5|4383.7|4377.7|9
1728582600000|2024-10-10 17:50:00|4383.7|4377.7|4384.5|4378.5|4384.5|4378.5|4383.5|4377.5|10
1728582610000|2024-10-10 17:50:10|4385|4379|4385.5|4379.5|4385.5|4379.5|4385|4379|9
1728582620000|2024-10-10 17:50:20|4384.7|4378.7|4385.7|4379.7|4385.7|4379.7|4384.7|4378.7|5
1728582630000|2024-10-10 17:50:30|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|5
1728582640000|2024-10-10 17:50:40|4386.7|4380.7|4387.5|4381.5|4387.7|4381.7|4386.5|4380.5|7
1728582650000|2024-10-10 17:50:50|4387.7|4381.7|4387.5|4381.5|4387.7|4381.7|4387.5|4381.5|0
1728582660000|2024-10-10 17:51:00|||||||||5
1728582670000|2024-10-10 17:51:10|||||||||4
1728582680000|2024-10-10 17:51:20|||||||||8
1728582690000|2024-10-10 17:51:30|||||||||2
1728582700000|2024-10-10 17:51:40|4386.5|4380.5|4387|4381|4387|4381|4386.5|4380.5|13
1728582710000|2024-10-10 17:51:50|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|0
1728582720000|2024-10-10 17:52:00|4385.7|4379.7|4387.5|4381.5|4387.5|4381.5|4385.7|4379.7|37
1728582730000|2024-10-10 17:52:10|4388|4382|4389.5|4383.5|4390|4384|4387.7|4381.7|18
1728582740000|2024-10-10 17:52:20|4389.2|4383.2|4389.5|4383.5|4389.5|4383.5|4388.7|4382.7|26
1728582750000|2024-10-10 17:52:30|4389|4383|4388.5|4382.5|4389.2|4383.2|4388.5|4382.5|11
1728582760000|2024-10-10 17:52:40|4389|4383|4389.5|4383.5|4389.7|4383.7|4388.5|4382.5|27
1728582770000|2024-10-10 17:52:50|4389.7|4383.7|4389.5|4383.5|4389.7|4383.7|4388.7|4382.7|19
1728582780000|2024-10-10 17:53:00|4389.7|4383.7|4389.5|4383.5|4389.7|4383.7|4389.5|4383.5|5
1728582790000|2024-10-10 17:53:10|4389|4383|4389|4383|4389|4383|4388.5|4382.5|10
1728582800000|2024-10-10 17:53:20|4389.2|4383.2|4389|4383|4389.2|4383.2|4388.7|4382.7|7
1728582810000|2024-10-10 17:53:30|4388.5|4382.5|4389|4383|4389|4383|4388.5|4382.5|8
1728582820000|2024-10-10 17:53:40|4388.5|4382.5|4389|4383|4389|4383|4388.5|4382.5|13
1728582830000|2024-10-10 17:53:50|4388.5|4382.5|4386.7|4380.7|4389|4383|4385.7|4379.7|44
1728582840000|2024-10-10 17:54:00|4386.5|4380.5|4388.5|4382.5|4388.5|4382.5|4386.5|4380.5|23
1728582850000|2024-10-10 17:54:10|4387.7|4381.7|4388.5|4382.5|4388.5|4382.5|4387.7|4381.7|6
1728582860000|2024-10-10 17:54:20|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|11
1728582870000|2024-10-10 17:54:30|4388|4382|4388.5|4382.5|4388.5|4382.5|4387.5|4381.5|10
1728582880000|2024-10-10 17:54:40|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|19
1728582890000|2024-10-10 17:54:50|4388.2|4382.2|4388|4382|4388.2|4382.2|4388|4382|6
1728582900000|2024-10-10 17:55:00|4387.7|4381.7|4388.5|4382.5|4388.5|4382.5|4387.5|4381.5|18
1728582910000|2024-10-10 17:55:10|4389.5|4383.5|4389|4383|4389.5|4383.5|4388.7|4382.7|18
1728582920000|2024-10-10 17:55:20|4388.7|4382.7|4389.5|4383.5|4389.5|4383.5|4388.7|4382.7|6
1728582930000|2024-10-10 17:55:30|4390|4384|4388.7|4382.7|4390|4384|4388.7|4382.7|17
1728582940000|2024-10-10 17:55:40|4388.5|4382.5|4388.7|4382.7|4388.7|4382.7|4388.5|4382.5|2
1728582950000|2024-10-10 17:55:50|4388.5|4382.5|4389|4383|4389|4383|4388.2|4382.2|18
1728582960000|2024-10-10 17:56:00|4388.7|4382.7|4388.7|4382.7|4389|4383|4388.5|4382.5|5
1728582970000|2024-10-10 17:56:10|4388.5|4382.5|4387.5|4381.5|4388.7|4382.7|4387.5|4381.5|6
1728582980000|2024-10-10 17:56:20|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4385.5|4379.5|19
1728582990000|2024-10-10 17:56:30|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|0
1728583000000|2024-10-10 17:56:40|4386.2|4380.2|4386.7|4380.7|4386.7|4380.7|4386.2|4380.2|16
1728583010000|2024-10-10 17:56:50|4387|4381|4386.7|4380.7|4387.5|4381.5|4386.7|4380.7|31
1728583020000|2024-10-10 17:57:00|||||||||3
1728583030000|2024-10-10 17:57:10|4386.5|4380.5|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|0
1728583040000|2024-10-10 17:57:20|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|4
1728583050000|2024-10-10 17:57:30|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|1
1728583060000|2024-10-10 17:57:40|4387.5|4381.5|4385.7|4379.7|4387.7|4381.7|4385.7|4379.7|19
1728583070000|2024-10-10 17:57:50|4385.2|4379.2|4384.5|4378.5|4385.2|4379.2|4384.5|4378.5|9
1728583080000|2024-10-10 17:58:00|4384.7|4378.7|4385.7|4379.7|4385.7|4379.7|4384.7|4378.7|25
1728583090000|2024-10-10 17:58:10|4386|4380|4385.2|4379.2|4386|4380|4385.2|4379.2|4
1728583100000|2024-10-10 17:58:20|4385|4379|4384.7|4378.7|4385|4379|4384.7|4378.7|1
1728583110000|2024-10-10 17:58:30|4384.5|4378.5|4383.2|4377.2|4384.5|4378.5|4383.2|4377.2|9
1728583120000|2024-10-10 17:58:40|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|3
1728583130000|2024-10-10 17:58:50|4382.5|4376.5|4382|4376|4382.5|4376.5|4382|4376|128
1728583140000|2024-10-10 17:59:00|4383|4377|4383.2|4377.2|4383.2|4377.2|4382.2|4376.2|15
1728583150000|2024-10-10 17:59:10|4383.5|4377.5|4382|4376|4383.5|4377.5|4382|4376|9
1728583160000|2024-10-10 17:59:20|4382.2|4376.2|4384|4378|4384|4378|4382.2|4376.2|29
1728583170000|2024-10-10 17:59:30|4383.7|4377.7|4383.7|4377.7|4384|4378|4383.7|4377.7|19
1728583180000|2024-10-10 17:59:40|4384|4378|4384|4378|4384|4378|4383.7|4377.7|6
1728583190000|2024-10-10 17:59:50|4383.7|4377.7|4383|4377|4384|4378|4383|4377|84
1728583200000|2024-10-10 18:00:00|4382.2|4376.2|4381.2|4375.2|4382.2|4376.2|4380.2|4374.2|35
1728583210000|2024-10-10 18:00:10|4381.7|4375.7|4381|4375|4381.7|4375.7|4381|4375|9
1728583220000|2024-10-10 18:00:20|||||||||1
1728583230000|2024-10-10 18:00:30|4380.5|4374.5|4380|4374|4380.5|4374.5|4380|4374|21
1728583240000|2024-10-10 18:00:40|4382|4376|4382|4376|4382.7|4376.7|4382|4376|19
1728583250000|2024-10-10 18:00:50|4383|4377|4383|4377|4383|4377|4383|4377|4
1728583260000|2024-10-10 18:01:00|4383.2|4377.2|4383|4377|4383.2|4377.2|4383|4377|3
1728583270000|2024-10-10 18:01:10|4383.5|4377.5|4383.2|4377.2|4384|4378|4383|4377|28
1728583280000|2024-10-10 18:01:20|4384|4378|4384|4378|4384|4378|4383.2|4377.2|25
1728583290000|2024-10-10 18:01:30|||||||||2
1728583300000|2024-10-10 18:01:40|||||||||1
1728583310000|2024-10-10 18:01:50|4383.2|4377.2|4383|4377|4383.2|4377.2|4383|4377|27
1728583320000|2024-10-10 18:02:00|4383.5|4377.5|4382|4376|4383.5|4377.5|4382|4376|5
1728583330000|2024-10-10 18:02:10|4381.5|4375.5|4382|4376|4382|4376|4381.5|4375.5|6
1728583340000|2024-10-10 18:02:20|4382.2|4376.2|4382|4376|4382.7|4376.7|4382|4376|15
1728583350000|2024-10-10 18:02:30|4382.2|4376.2|4383|4377|4383|4377|4382.2|4376.2|9
1728583360000|2024-10-10 18:02:40|||||||||4
1728583370000|2024-10-10 18:02:50|4382|4376|4382.2|4376.2|4382.5|4376.5|4381.7|4375.7|27
1728583380000|2024-10-10 18:03:00|4383|4377|4383.2|4377.2|4384|4378|4383|4377|19
1728583390000|2024-10-10 18:03:10|||||||||2
1728583400000|2024-10-10 18:03:20|4383.7|4377.7|4384|4378|4384.2|4378.2|4383.7|4377.7|16
1728583410000|2024-10-10 18:03:30|4384.2|4378.2|4383.5|4377.5|4384.2|4378.2|4383|4377|25
1728583420000|2024-10-10 18:03:40|4383.2|4377.2|4382.2|4376.2|4383.2|4377.2|4382|4376|61
1728583430000|2024-10-10 18:03:50|4382.5|4376.5|4383|4377|4383|4377|4382.2|4376.2|10
1728583440000|2024-10-10 18:04:00|4383.2|4377.2|4384|4378|4384|4378|4383.2|4377.2|5
1728583450000|2024-10-10 18:04:10|4383.2|4377.2|4383|4377|4384|4378|4383|4377|18
1728583460000|2024-10-10 18:04:20|4382.5|4376.5|4383|4377|4383|4377|4382|4376|14
1728583470000|2024-10-10 18:04:30|4382.5|4376.5|4382.2|4376.2|4382.5|4376.5|4382.2|4376.2|2
1728583480000|2024-10-10 18:04:40|4382|4376|4381|4375|4382|4376|4380.7|4374.7|14
1728583490000|2024-10-10 18:04:50|||||||||16
1728583500000|2024-10-10 18:05:00|4380|4374|4380.7|4374.7|4381|4375|4380|4374|17
1728583510000|2024-10-10 18:05:10|4381|4375|4382|4376|4382.5|4376.5|4381|4375|21
1728583520000|2024-10-10 18:05:20|4381.7|4375.7|4381.2|4375.2|4381.7|4375.7|4380.7|4374.7|43
1728583530000|2024-10-10 18:05:30|4381.5|4375.5|4381|4375|4381.5|4375.5|4380.5|4374.5|15
1728583540000|2024-10-10 18:05:40|4380.7|4374.7|4380|4374|4381|4375|4379.7|4373.7|12
1728583550000|2024-10-10 18:05:50|4379.7|4373.7|4379.5|4373.5|4379.7|4373.7|4378.7|4372.7|38
1728583560000|2024-10-10 18:06:00|4379.7|4373.7|4380.5|4374.5|4380.5|4374.5|4379.7|4373.7|6
1728583570000|2024-10-10 18:06:10|4380|4374|4379.5|4373.5|4380|4374|4379.5|4373.5|3
1728583580000|2024-10-10 18:06:20|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|7
1728583590000|2024-10-10 18:06:30|4379|4373|4378.5|4372.5|4379.2|4373.2|4378.5|4372.5|7
1728583600000|2024-10-10 18:06:40|4380|4374|4383|4377|4383|4377|4380|4374|29
1728583610000|2024-10-10 18:06:50|4382.7|4376.7|4382|4376|4383|4377|4381.5|4375.5|37
1728583620000|2024-10-10 18:07:00|4381.7|4375.7|4381.7|4375.7|4382|4376|4381.5|4375.5|1
1728583630000|2024-10-10 18:07:10|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|0
1728583640000|2024-10-10 18:07:20|4381.7|4375.7|4380.7|4374.7|4381.7|4375.7|4380.7|4374.7|19
1728583650000|2024-10-10 18:07:30|4381|4375|4381.5|4375.5|4381.7|4375.7|4380.7|4374.7|10
1728583660000|2024-10-10 18:07:40|4381.7|4375.7|4382.5|4376.5|4382.5|4376.5|4381.5|4375.5|24
1728583670000|2024-10-10 18:07:50|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|20
1728583680000|2024-10-10 18:08:00|4382|4376|4382|4376|4382.5|4376.5|4381.5|4375.5|17
1728583690000|2024-10-10 18:08:10|4381.7|4375.7|4382|4376|4382|4376|4381.7|4375.7|26
1728583700000|2024-10-10 18:08:20|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|5
1728583710000|2024-10-10 18:08:30|4381.7|4375.7|4381.7|4375.7|4382|4376|4381.5|4375.5|18
1728583720000|2024-10-10 18:08:40|4381.5|4375.5|4381.7|4375.7|4381.7|4375.7|4381.5|4375.5|28
1728583730000|2024-10-10 18:08:50|4381.5|4375.5|4382|4376|4382|4376|4381.5|4375.5|7
1728583740000|2024-10-10 18:09:00|4381.7|4375.7|4381.7|4375.7|4382|4376|4381.2|4375.2|65
1728583750000|2024-10-10 18:09:10|4381.2|4375.2|4380.7|4374.7|4381.2|4375.2|4380.2|4374.2|26
1728583760000|2024-10-10 18:09:20|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|1
1728583770000|2024-10-10 18:09:30|||||||||4
1728583780000|2024-10-10 18:09:40|||||||||4
1728583790000|2024-10-10 18:09:50|||||||||2
1728583800000|2024-10-10 18:10:00|4379.5|4373.5|4380.5|4374.5|4380.5|4374.5|4379.5|4373.5|15
1728583810000|2024-10-10 18:10:10|4381|4375|4381.7|4375.7|4381.7|4375.7|4381|4375|28
1728583820000|2024-10-10 18:10:20|4382.2|4376.2|4382|4376|4382.5|4376.5|4381.7|4375.7|11
1728583830000|2024-10-10 18:10:30|4381.7|4375.7|4382.5|4376.5|4382.5|4376.5|4381.7|4375.7|15
1728583840000|2024-10-10 18:10:40|||||||||19
1728583850000|2024-10-10 18:10:50|4383|4377|4382.5|4376.5|4383.5|4377.5|4382.5|4376.5|8
1728583860000|2024-10-10 18:11:00|4382|4376|4382.7|4376.7|4383|4377|4381.7|4375.7|20
1728583870000|2024-10-10 18:11:10|4383|4377|4383.5|4377.5|4383.5|4377.5|4382.7|4376.7|14
1728583880000|2024-10-10 18:11:20|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|29
1728583890000|2024-10-10 18:11:30|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4383.5|4377.5|5
1728583900000|2024-10-10 18:11:40|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4383.5|4377.5|7
1728583910000|2024-10-10 18:11:50|4383.5|4377.5|4382.7|4376.7|4383.7|4377.7|4382.5|4376.5|27
1728583920000|2024-10-10 18:12:00|4382.2|4376.2|4381.5|4375.5|4382.2|4376.2|4381.5|4375.5|23
1728583930000|2024-10-10 18:12:10|4383.5|4377.5|4382|4376|4383.5|4377.5|4381.7|4375.7|34
1728583940000|2024-10-10 18:12:20|4381.7|4375.7|4379.5|4373.5|4381.7|4375.7|4379.5|4373.5|39
1728583950000|2024-10-10 18:12:30|4379.7|4373.7|4380|4374|4380|4374|4379.7|4373.7|7
1728583960000|2024-10-10 18:12:40|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4379.7|4373.7|25
1728583970000|2024-10-10 18:12:50|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|28
1728583980000|2024-10-10 18:13:00|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|23
1728583990000|2024-10-10 18:13:10|4379.7|4373.7|4379.5|4373.5|4380.7|4374.7|4379.5|4373.5|16
1728584000000|2024-10-10 18:13:20|4378.7|4372.7|4378.7|4372.7|4379.7|4373.7|4378.5|4372.5|66
1728584010000|2024-10-10 18:13:30|4379|4373|4378.5|4372.5|4379.7|4373.7|4378.5|4372.5|27
1728584020000|2024-10-10 18:13:40|4378.7|4372.7|4378.7|4372.7|4379.5|4373.5|4378.5|4372.5|50
1728584030000|2024-10-10 18:13:50|4379.2|4373.2|4379.5|4373.5|4379.5|4373.5|4378.5|4372.5|26
1728584040000|2024-10-10 18:14:00|4381|4375|4380|4374|4381|4375|4378.5|4372.5|138
1728584050000|2024-10-10 18:14:10|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|4379.5|4373.5|109
1728584060000|2024-10-10 18:14:20|4380.5|4374.5|4381|4375|4381|4375|4380.2|4374.2|155
1728584070000|2024-10-10 18:14:30|4381.5|4375.5|4382|4376|4382|4376|4381|4375|95
1728584080000|2024-10-10 18:14:40|4381|4375|4381|4375|4382|4376|4380|4374|124
1728584090000|2024-10-10 18:14:50|4380.5|4374.5|4381|4375|4382|4376|4380|4374|194
1728584100000|2024-10-10 18:15:00|4380|4374|4379|4373|4381|4375|4379|4373|42
1728584110000|2024-10-10 18:15:10|4378|4372|4379|4373|4379|4373|4378|4372|18
1728584120000|2024-10-10 18:15:20|4379.2|4373.2|4379|4373|4379.2|4373.2|4378.7|4372.7|57
1728584130000|2024-10-10 18:15:30|4379.2|4373.2|4379|4373|4379.2|4373.2|4379|4373|4
1728584140000|2024-10-10 18:15:40|4378.2|4372.2|4378.5|4372.5|4378.5|4372.5|4378.2|4372.2|6
1728584150000|2024-10-10 18:15:50|4378.2|4372.2|4376.5|4370.5|4378.2|4372.2|4376.5|4370.5|45
1728584160000|2024-10-10 18:16:00|4376.2|4370.2|4376.2|4370.2|4376.2|4370.2|4376.2|4370.2|12
1728584170000|2024-10-10 18:16:10|4378|4372|4375.2|4369.2|4378|4372|4375.2|4369.2|52
1728584180000|2024-10-10 18:16:20|4375|4369|4376|4370|4376|4370|4374|4368|86
1728584190000|2024-10-10 18:16:30|||||||||67
1728584200000|2024-10-10 18:16:40|4377|4371|4376|4370|4377|4371|4376|4370|41
1728584210000|2024-10-10 18:16:50|4375.5|4369.5|4375|4369|4375.5|4369.5|4375|4369|9
1728584220000|2024-10-10 18:17:00|4374.5|4368.5|4374|4368|4374.5|4368.5|4374|4368|11
1728584230000|2024-10-10 18:17:10|4375|4369|4374.7|4368.7|4375|4369|4374.5|4368.5|9
1728584240000|2024-10-10 18:17:20|4374.2|4368.2|4374.5|4368.5|4374.7|4368.7|4374.2|4368.2|9
1728584250000|2024-10-10 18:17:30|4374|4368|4373.5|4367.5|4374|4368|4373.5|4367.5|7
1728584260000|2024-10-10 18:17:40|4373.2|4367.2|4372.5|4366.5|4373.2|4367.2|4372.2|4366.2|29
1728584270000|2024-10-10 18:17:50|4373|4367|4372.5|4366.5|4373|4367|4372.5|4366.5|5
1728584280000|2024-10-10 18:18:00|4373|4367|4371.7|4365.7|4373|4367|4371.7|4365.7|17
1728584290000|2024-10-10 18:18:10|4371.5|4365.5|4371.7|4365.7|4372|4366|4371.5|4365.5|10
1728584300000|2024-10-10 18:18:20|4371.5|4365.5|4371.7|4365.7|4372|4366|4371.5|4365.5|6
1728584310000|2024-10-10 18:18:30|4371.5|4365.5|4371.7|4365.7|4372.2|4366.2|4371.5|4365.5|169
1728584320000|2024-10-10 18:18:40|4371.5|4365.5|4373.5|4367.5|4373.5|4367.5|4371.5|4365.5|28
1728584330000|2024-10-10 18:18:50|4373.2|4367.2|4372.7|4366.7|4373.2|4367.2|4372.7|4366.7|5
1728584340000|2024-10-10 18:19:00|4372.5|4366.5|4373|4367|4373|4367|4372|4366|44
1728584350000|2024-10-10 18:19:10|4372.7|4366.7|4373|4367|4373.2|4367.2|4372.7|4366.7|7
1728584360000|2024-10-10 18:19:20|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372|4366|8
1728584370000|2024-10-10 18:19:30|4374.2|4368.2|4373.2|4367.2|4374.2|4368.2|4373|4367|45
1728584380000|2024-10-10 18:19:40|4373.5|4367.5|4373|4367|4373.7|4367.7|4373|4367|14
1728584390000|2024-10-10 18:19:50|4372.5|4366.5|4373|4367|4373|4367|4372.5|4366.5|13
1728604800000|2024-10-11 00:00:00|4385.2|4379.2|4383.7|4377.7|4386.2|4380.2|4383.5|4377.5|34
1728604810000|2024-10-11 00:00:10|4383.5|4377.5|4386|4380|4386|4380|4382.7|4376.7|14
1728604820000|2024-10-11 00:00:20|4385.5|4379.5|4385.5|4379.5|4386.7|4380.7|4384|4378|13
1728604830000|2024-10-11 00:00:30|4385|4379|4386.5|4380.5|4386.5|4380.5|4385|4379|0
1728604840000|2024-10-11 00:00:40|4386.7|4380.7|4387.2|4381.2|4387.2|4381.2|4386.2|4380.2|2
1728604850000|2024-10-11 00:00:50|4387|4381|4386.2|4380.2|4387|4381|4386.2|4380.2|6
1728604860000|2024-10-11 00:01:00|4385.7|4379.7|4385.5|4379.5|4385.7|4379.7|4382.7|4376.7|14
1728604870000|2024-10-11 00:01:10|4384.5|4378.5|4387.5|4381.5|4387.5|4381.5|4384.2|4378.2|6
1728604880000|2024-10-11 00:01:20|4387.7|4381.7|4387.7|4381.7|4388.5|4382.5|4387.5|4381.5|16
1728604890000|2024-10-11 00:01:30|4388.2|4382.2|4388.5|4382.5|4389.7|4383.7|4387.7|4381.7|7
1728604900000|2024-10-11 00:01:40|4388.2|4382.2|4388.7|4382.7|4388.7|4382.7|4387.7|4381.7|2
1728604930000|2024-10-11 00:02:10|4389.7|4383.7|4389.7|4383.7|4390.2|4384.2|4389.7|4383.7|5
1728604940000|2024-10-11 00:02:20|4389.2|4383.2|4389.7|4383.7|4389.7|4383.7|4389.2|4383.2|1
1728604950000|2024-10-11 00:02:30|4390|4384|4390|4384|4390.7|4384.7|4389.7|4383.7|3
1728604960000|2024-10-11 00:02:40|4390.5|4384.5|4390|4384|4390.5|4384.5|4390|4384|3
1728604970000|2024-10-11 00:02:50|4389|4383|4389.5|4383.5|4389.7|4383.7|4388.7|4382.7|5
1728604980000|2024-10-11 00:03:00|4388.7|4382.7|4389.7|4383.7|4389.7|4383.7|4388.7|4382.7|1
1728604990000|2024-10-11 00:03:10|4389.5|4383.5|4388.7|4382.7|4389.5|4383.5|4388.5|4382.5|6
1728605000000|2024-10-11 00:03:20|4389.2|4383.2|4389.7|4383.7|4389.7|4383.7|4389|4383|2
1728605010000|2024-10-11 00:03:30|4390|4384|4390|4384|4390.5|4384.5|4390|4384|0
1728605020000|2024-10-11 00:03:40|4390.5|4384.5|4390|4384|4390.5|4384.5|4390|4384|1
1728605030000|2024-10-11 00:03:50|4390.2|4384.2|4390.2|4384.2|4390.7|4384.7|4390|4384|1
1728605040000|2024-10-11 00:04:00|4390.5|4384.5|4389.7|4383.7|4390.5|4384.5|4389.7|4383.7|0
1728605050000|2024-10-11 00:04:10|4389.5|4383.5|4388.7|4382.7|4389.5|4383.5|4388.7|4382.7|1
1728605070000|2024-10-11 00:04:30|4389.2|4383.2|4389.5|4383.5|4389.5|4383.5|4389|4383|0
1728605080000|2024-10-11 00:04:40|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389|4383|1
1728605090000|2024-10-11 00:04:50|4389.5|4383.5|4389.7|4383.7|4389.7|4383.7|4389|4383|6
1728605100000|2024-10-11 00:05:00|4389.5|4383.5|4390.5|4384.5|4390.7|4384.7|4389.5|4383.5|4
1728605110000|2024-10-11 00:05:10|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.2|4384.2|0
1728605120000|2024-10-11 00:05:20|4390.5|4384.5|4390.2|4384.2|4390.7|4384.7|4390.2|4384.2|2
1728605130000|2024-10-11 00:05:30|4390.5|4384.5|4389.5|4383.5|4390.7|4384.7|4389.5|4383.5|6
1728605140000|2024-10-11 00:05:40|4390.5|4384.5|4390.5|4384.5|4390.7|4384.7|4390.2|4384.2|3
1728605150000|2024-10-11 00:05:50|4390|4384|4389|4383|4390.2|4384.2|4389|4383|3
1728605160000|2024-10-11 00:06:00|4389.2|4383.2|4390.2|4384.2|4390.2|4384.2|4389|4383|5
1728605170000|2024-10-11 00:06:10|4390.5|4384.5|4390|4384|4390.5|4384.5|4390|4384|0
1728605180000|2024-10-11 00:06:20|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1728605190000|2024-10-11 00:06:30|4389.5|4383.5|4389.5|4383.5|4389.7|4383.7|4389.2|4383.2|1
1728605200000|2024-10-11 00:06:40|4389|4383|4389.2|4383.2|4389.5|4383.5|4389|4383|0
1728605210000|2024-10-11 00:06:50|4388.7|4382.7|4388|4382|4388.7|4382.7|4387.7|4381.7|2
1728605220000|2024-10-11 00:07:00|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.2|4381.2|2
1728605230000|2024-10-11 00:07:10|4388|4382|4387.7|4381.7|4388|4382|4387.7|4381.7|0
1728605240000|2024-10-11 00:07:20|4387|4381|4386.5|4380.5|4387|4381|4386.5|4380.5|2
1728605250000|2024-10-11 00:07:30|4387|4381|4386.7|4380.7|4387|4381|4386.7|4380.7|0
1728605270000|2024-10-11 00:07:50|4386.5|4380.5|4386.7|4380.7|4386.7|4380.7|4386.5|4380.5|0
1728605280000|2024-10-11 00:08:00|4387|4381|4387|4381|4388|4382|4386.7|4380.7|10
1728605290000|2024-10-11 00:08:10|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1728605310000|2024-10-11 00:08:30|4387|4381|4388.7|4382.7|4389|4383|4387|4381|2
1728605320000|2024-10-11 00:08:40|4389|4383|4389|4383|4389|4383|4389|4383|0
1728605330000|2024-10-11 00:08:50|4389.5|4383.5|4389|4383|4389.7|4383.7|4389|4383|0
1728605340000|2024-10-11 00:09:00|4389.5|4383.5|4389.7|4383.7|4389.7|4383.7|4389.5|4383.5|0
1728605350000|2024-10-11 00:09:10|4390|4384|4390.7|4384.7|4390.7|4384.7|4390|4384|1
1728605360000|2024-10-11 00:09:20|4391|4385|4390.7|4384.7|4391.2|4385.2|4390.7|4384.7|0
1728605370000|2024-10-11 00:09:30|4390.5|4384.5|4391|4385|4391|4385|4390.5|4384.5|0
1728605380000|2024-10-11 00:09:40|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.5|4384.5|0
1728605390000|2024-10-11 00:09:50|4391.2|4385.2|4395|4389|4395|4389|4391.2|4385.2|5
1728605400000|2024-10-11 00:10:00|4394.7|4388.7|4397|4391|4397|4391|4394.7|4388.7|3
1728605410000|2024-10-11 00:10:10|4396|4390|4396|4390|4396|4390|4396|4390|1
1728605420000|2024-10-11 00:10:20|4395.7|4389.7|4396|4390|4396|4390|4395.7|4389.7|1
1728605430000|2024-10-11 00:10:30|4396.2|4390.2|4394|4388|4396.2|4390.2|4394|4388|20
1728605440000|2024-10-11 00:10:40|4394.7|4388.7|4395.7|4389.7|4395.7|4389.7|4394.7|4388.7|3
1728605460000|2024-10-11 00:11:00|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4396|4390|4
1728605480000|2024-10-11 00:11:20|4396.5|4390.5|4395.5|4389.5|4396.5|4390.5|4395|4389|20
1728605530000|2024-10-11 00:12:10|4397.5|4391.5|4398.5|4392.5|4398.7|4392.7|4397.5|4391.5|3
1728605540000|2024-10-11 00:12:20|4398.2|4392.2|4398.7|4392.7|4398.7|4392.7|4398|4392|5
1728605560000|2024-10-11 00:12:40|4399|4393|4399|4393|4399|4393|4399|4393|2
1728605570000|2024-10-11 00:12:50|4398.7|4392.7|4399|4393|4399|4393|4398.5|4392.5|0
1728605580000|2024-10-11 00:13:00|4399.5|4393.5|4399.7|4393.7|4399.7|4393.7|4399.5|4393.5|0
1728605590000|2024-10-11 00:13:10|4399.5|4393.5|4398.7|4392.7|4399.5|4393.5|4398.7|4392.7|3
1728605600000|2024-10-11 00:13:20|4398.2|4392.2|4398|4392|4398.2|4392.2|4398|4392|1
1728605610000|2024-10-11 00:13:30|4398.2|4392.2|4398|4392|4398.2|4392.2|4398|4392|0
1728605630000|2024-10-11 00:13:50|4398.2|4392.2|4398|4392|4398.7|4392.7|4398|4392|1
1728605640000|2024-10-11 00:14:00|4397.7|4391.7|4397.2|4391.2|4397.7|4391.7|4397|4391|1
1728605650000|2024-10-11 00:14:10|4397|4391|4397|4391|4397.5|4391.5|4396.7|4390.7|2
1728605660000|2024-10-11 00:14:20|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|0
1728605670000|2024-10-11 00:14:30|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|1
1728605690000|2024-10-11 00:14:50|4398|4392|4396|4390|4398|4392|4396|4390|4
1728605700000|2024-10-11 00:15:00|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4395.5|4389.5|6
1728605710000|2024-10-11 00:15:10|4396|4390|4396|4390|4396|4390|4396|4390|0
1728605740000|2024-10-11 00:15:40|4396.5|4390.5|4396|4390|4396.5|4390.5|4396|4390|6
1728605750000|2024-10-11 00:15:50|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396.2|4390.2|0
1728605800000|2024-10-11 00:16:40|4396|4390|4395.5|4389.5|4396|4390|4395.5|4389.5|1
1728605810000|2024-10-11 00:16:50|4395.7|4389.7|4395.7|4389.7|4396|4390|4395.5|4389.5|0
1728605820000|2024-10-11 00:17:00|4395|4389|4395|4389|4395|4389|4395|4389|0
1728605830000|2024-10-11 00:17:10|4394.5|4388.5|4398.7|4392.7|4398.7|4392.7|4394.2|4388.2|6
1728605840000|2024-10-11 00:17:20|4399|4393|4399.2|4393.2|4399.2|4393.2|4399|4393|3
1728605860000|2024-10-11 00:17:40|4399|4393|4399|4393|4399|4393|4399|4393|1
1728605880000|2024-10-11 00:18:00|4400|4394|4401|4395|4402|4396|4399|4393|19
1728605890000|2024-10-11 00:18:10|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4400.2|4394.2|1
1728605910000|2024-10-11 00:18:30|4400.2|4394.2|4400.2|4394.2|4400.5|4394.5|4400.2|4394.2|1
1728605940000|2024-10-11 00:19:00|4399|4393|4399|4393|4399.2|4393.2|4399|4393|2
1728606000000|2024-10-11 00:20:00|4398.5|4392.5|4401|4395|4401|4395|4398.5|4392.5|4
1728606010000|2024-10-11 00:20:10|4400.7|4394.7|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1728606020000|2024-10-11 00:20:20|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1728606030000|2024-10-11 00:20:30|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1728606040000|2024-10-11 00:20:40|4400.5|4394.5|4400.7|4394.7|4400.7|4394.7|4400.5|4394.5|2
1728606070000|2024-10-11 00:21:10|4401|4395|4401|4395|4401|4395|4401|4395|4
1728606080000|2024-10-11 00:21:20|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|0
1728606090000|2024-10-11 00:21:30|4401|4395|4400.7|4394.7|4401.5|4395.5|4400.7|4394.7|9
1728606100000|2024-10-11 00:21:40|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4
1728606110000|2024-10-11 00:21:50|4400.2|4394.2|4398.7|4392.7|4400.2|4394.2|4398.7|4392.7|4
1728606120000|2024-10-11 00:22:00|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|1
1728606130000|2024-10-11 00:22:10|4398|4392|4398.5|4392.5|4398.5|4392.5|4398|4392|0
1728606140000|2024-10-11 00:22:20|4398.2|4392.2|4398.5|4392.5|4398.5|4392.5|4397.7|4391.7|2
1728606160000|2024-10-11 00:22:40|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|0
1728606190000|2024-10-11 00:23:10|4399|4393|4399|4393|4399|4393|4399|4393|1
1728606220000|2024-10-11 00:23:40|4399.2|4393.2|4399|4393|4399.2|4393.2|4399|4393|0
1728606230000|2024-10-11 00:23:50|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396|4390|4
1728606250000|2024-10-11 00:24:10|4395.5|4389.5|4395.2|4389.2|4395.5|4389.5|4395.2|4389.2|43
1728606270000|2024-10-11 00:24:30|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1728606280000|2024-10-11 00:24:40|4395.2|4389.2|4395.7|4389.7|4395.7|4389.7|4395.2|4389.2|0
1728606290000|2024-10-11 00:24:50|4397|4391|4396.5|4390.5|4397|4391|4396.5|4390.5|7
1728606300000|2024-10-11 00:25:00|4396.2|4390.2|4396|4390|4396.5|4390.5|4395.5|4389.5|0
1728606310000|2024-10-11 00:25:10|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1728606320000|2024-10-11 00:25:20|4395|4389|4395.2|4389.2|4395.2|4389.2|4395|4389|0
1728606330000|2024-10-11 00:25:30|4395|4389|4394.5|4388.5|4395|4389|4394.5|4388.5|0
1728606340000|2024-10-11 00:25:40|4394.2|4388.2|4396|4390|4396|4390|4394.2|4388.2|7
1728606360000|2024-10-11 00:26:00|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|0
1728606390000|2024-10-11 00:26:30|4396.7|4390.7|4396.5|4390.5|4397.2|4391.2|4396.5|4390.5|1
1728606400000|2024-10-11 00:26:40|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|0
1728606410000|2024-10-11 00:26:50|4396|4390|4396.2|4390.2|4396.5|4390.5|4396|4390|0
1728606420000|2024-10-11 00:27:00|4396|4390|4396.2|4390.2|4396.2|4390.2|4396|4390|0
1728606430000|2024-10-11 00:27:10|4396|4390|4396|4390|4396|4390|4396|4390|53
1728606440000|2024-10-11 00:27:20|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|1
1728606480000|2024-10-11 00:28:00|4395.5|4389.5|4395.7|4389.7|4395.7|4389.7|4395.5|4389.5|0
1728606520000|2024-10-11 00:28:40|4395|4389|4395|4389|4395|4389|4394.7|4388.7|5
1728606580000|2024-10-11 00:29:40|4394.5|4388.5|4394.2|4388.2|4394.5|4388.5|4394|4388|0
1728606600000|2024-10-11 00:30:00|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|0
1728606610000|2024-10-11 00:30:10|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|0
1728606620000|2024-10-11 00:30:20|4393.5|4387.5|4392.7|4386.7|4393.5|4387.5|4392.7|4386.7|5
1728606630000|2024-10-11 00:30:30|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|0
1728606640000|2024-10-11 00:30:40|4392.7|4386.7|4393.5|4387.5|4393.5|4387.5|4392.7|4386.7|2
1728606660000|2024-10-11 00:31:00|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|1
1728606670000|2024-10-11 00:31:10|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.5|4388.5|0
1728606690000|2024-10-11 00:31:30|4394.5|4388.5|4393.7|4387.7|4394.5|4388.5|4393.5|4387.5|3
1728606700000|2024-10-11 00:31:40|4394|4388|4394|4388|4394|4388|4393.2|4387.2|0
1728606710000|2024-10-11 00:31:50|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1728606740000|2024-10-11 00:32:20|4394|4388|4393.5|4387.5|4394|4388|4393.5|4387.5|0
1728606760000|2024-10-11 00:32:40|4393.7|4387.7|4394|4388|4394|4388|4393.7|4387.7|1
1728606800000|2024-10-11 00:33:20|4393.5|4387.5|4394|4388|4394|4388|4393.5|4387.5|0
1728606820000|2024-10-11 00:33:40|4393.7|4387.7|4394|4388|4394.5|4388.5|4393.7|4387.7|0
1728606890000|2024-10-11 00:34:50|4394.5|4388.5|4394.7|4388.7|4394.7|4388.7|4394.5|4388.5|1
1728606920000|2024-10-11 00:35:20|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|0
1728606940000|2024-10-11 00:35:40|4393.7|4387.7|4392.7|4386.7|4393.7|4387.7|4392|4386|4
1728606950000|2024-10-11 00:35:50|4392.5|4386.5|4392.7|4386.7|4392.7|4386.7|4392.5|4386.5|0
1728607000000|2024-10-11 00:36:40|4392.5|4386.5|4392|4386|4392.5|4386.5|4391.7|4385.7|1
1728607010000|2024-10-11 00:36:50|4391.7|4385.7|4392|4386|4392|4386|4391.7|4385.7|1
1728607020000|2024-10-11 00:37:00|4393|4387|4392|4386|4393|4387|4392|4386|5
1728607030000|2024-10-11 00:37:10|4392.2|4386.2|4392.7|4386.7|4392.7|4386.7|4392.2|4386.2|0
1728607040000|2024-10-11 00:37:20|4393|4387|4392.7|4386.7|4393|4387|4392.7|4386.7|0
1728607050000|2024-10-11 00:37:30|4393|4387|4393|4387|4393|4387|4393|4387|0
1728607060000|2024-10-11 00:37:40|4392.7|4386.7|4392.5|4386.5|4392.7|4386.7|4392.5|4386.5|1
1728607070000|2024-10-11 00:37:50|4392|4386|4392|4386|4392|4386|4392|4386|4
1728607080000|2024-10-11 00:38:00|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|0
1728607090000|2024-10-11 00:38:10|4392.5|4386.5|4392.7|4386.7|4392.7|4386.7|4392.5|4386.5|0
1728607100000|2024-10-11 00:38:20|4392.5|4386.5|4392.7|4386.7|4392.7|4386.7|4392.5|4386.5|0
1728607130000|2024-10-11 00:38:50|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|0
1728607140000|2024-10-11 00:39:00|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|3
1728607150000|2024-10-11 00:39:10|||||||||1
1728607190000|2024-10-11 00:39:50|4392|4386|4392|4386|4392|4386|4392|4386|1
1728607210000|2024-10-11 00:40:10|4391.7|4385.7|4392|4386|4392|4386|4391.7|4385.7|0
1728607240000|2024-10-11 00:40:40|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|0
1728607250000|2024-10-11 00:40:50|4392|4386|4392.2|4386.2|4392.2|4386.2|4392|4386|0
1728607260000|2024-10-11 00:41:00|4392|4386|4392|4386|4392|4386|4392|4386|0
1728607280000|2024-10-11 00:41:20|4392.5|4386.5|4393.2|4387.2|4393.2|4387.2|4392.5|4386.5|0
1728607290000|2024-10-11 00:41:30|4393.7|4387.7|4393|4387|4393.7|4387.7|4393|4387|2
1728607300000|2024-10-11 00:41:40|||||||||1
1728607350000|2024-10-11 00:42:30|4392.7|4386.7|4393|4387|4393|4387|4392.7|4386.7|1
1728607360000|2024-10-11 00:42:40|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|0
1728607370000|2024-10-11 00:42:50|4393|4387|4393|4387|4393.2|4387.2|4393|4387|0
1728607410000|2024-10-11 00:43:30|||||||||4
1728607420000|2024-10-11 00:43:40|4393.2|4387.2|4393.7|4387.7|4393.7|4387.7|4393.2|4387.2|0
1728607450000|2024-10-11 00:44:10|4395|4389|4395|4389|4395|4389|4395|4389|1
1728607480000|2024-10-11 00:44:40|4394.7|4388.7|4393|4387|4394.7|4388.7|4393|4387|1
1728607500000|2024-10-11 00:45:00|4392.2|4386.2|4392|4386|4392.2|4386.2|4392|4386|2
1728607510000|2024-10-11 00:45:10|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1728607550000|2024-10-11 00:45:50|4391|4385|4391|4385|4391|4385|4391|4385|4
1728607560000|2024-10-11 00:46:00|||||||||1
1728607580000|2024-10-11 00:46:20|4391.2|4385.2|4391|4385|4391.2|4385.2|4391|4385|0
1728607650000|2024-10-11 00:47:30|||||||||1
1728607670000|2024-10-11 00:47:50|4391.2|4385.2|4391.7|4385.7|4391.7|4385.7|4391.2|4385.2|0
1728607700000|2024-10-11 00:48:20|4391.2|4385.2|4390.7|4384.7|4391.2|4385.2|4390.5|4384.5|4
1728607710000|2024-10-11 00:48:30|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1728607720000|2024-10-11 00:48:40|4390.2|4384.2|4390.5|4384.5|4390.7|4384.7|4390.2|4384.2|1
1728607730000|2024-10-11 00:48:50|4390.2|4384.2|4390.7|4384.7|4390.7|4384.7|4390.2|4384.2|0
1728607740000|2024-10-11 00:49:00|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.2|4384.2|1
1728607760000|2024-10-11 00:49:20|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|0
1728607790000|2024-10-11 00:49:50|||||||||6
1728607800000|2024-10-11 00:50:00|4391|4385|4390.7|4384.7|4391|4385|4390.7|4384.7|0
1728607810000|2024-10-11 00:50:10|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4
1728607820000|2024-10-11 00:50:20|4392|4386|4391.5|4385.5|4392.2|4386.2|4391.5|4385.5|10
1728607830000|2024-10-11 00:50:30|4391.2|4385.2|4391.2|4385.2|4391.5|4385.5|4390.7|4384.7|15
1728607840000|2024-10-11 00:50:40|4391|4385|4391.5|4385.5|4391.5|4385.5|4391|4385|2
1728607880000|2024-10-11 00:51:20|4391.7|4385.7|4393|4387|4393|4387|4391.7|4385.7|1
1728607940000|2024-10-11 00:52:20|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|1
1728607950000|2024-10-11 00:52:30|4394|4388|4393.7|4387.7|4394|4388|4393.7|4387.7|0
1728607960000|2024-10-11 00:52:40|4394|4388|4394|4388|4394|4388|4394|4388|0
1728607970000|2024-10-11 00:52:50|4394.2|4388.2|4394|4388|4394.2|4388.2|4394|4388|0
1728607980000|2024-10-11 00:53:00|4394.5|4388.5|4394.2|4388.2|4394.5|4388.5|4394.2|4388.2|0
1728607990000|2024-10-11 00:53:10|4394.5|4388.5|4394.5|4388.5|4394.7|4388.7|4394.5|4388.5|0
1728608000000|2024-10-11 00:53:20|4394|4388|4393.7|4387.7|4394|4388|4393.7|4387.7|3
1728608010000|2024-10-11 00:53:30|4394|4388|4394|4388|4394|4388|4394|4388|9
1728608030000|2024-10-11 00:53:50|4394.2|4388.2|4394.2|4388.2|4394.5|4388.5|4394.2|4388.2|0
1728608040000|2024-10-11 00:54:00|4394.5|4388.5|4394.2|4388.2|4394.5|4388.5|4394|4388|0
1728608050000|2024-10-11 00:54:10|4394|4388|4394|4388|4394|4388|4394|4388|1
1728608090000|2024-10-11 00:54:50|4394.2|4388.2|4394|4388|4394.2|4388.2|4394|4388|0
1728608100000|2024-10-11 00:55:00|4394.2|4388.2|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|0
1728608110000|2024-10-11 00:55:10|4394|4388|4394.2|4388.2|4394.2|4388.2|4394|4388|0
1728608120000|2024-10-11 00:55:20|4394|4388|4394|4388|4394|4388|4394|4388|0
1728608150000|2024-10-11 00:55:50|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|0
1728608160000|2024-10-11 00:56:00|4394.2|4388.2|4395|4389|4395.2|4389.2|4394.2|4388.2|1
1728608180000|2024-10-11 00:56:20|4395.5|4389.5|4395.2|4389.2|4395.5|4389.5|4395.2|4389.2|0
1728608190000|2024-10-11 00:56:30|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1728608220000|2024-10-11 00:57:00|4396|4390|4395.7|4389.7|4396|4390|4395.7|4389.7|7
1728608230000|2024-10-11 00:57:10|4395|4389|4395|4389|4395|4389|4395|4389|1
1728608240000|2024-10-11 00:57:20|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|0
1728608250000|2024-10-11 00:57:30|4395|4389|4394.7|4388.7|4395|4389|4394.7|4388.7|0
1728608310000|2024-10-11 00:58:30|4394.2|4388.2|4393.2|4387.2|4394.2|4388.2|4393.2|4387.2|4
1728608320000|2024-10-11 00:58:40|4393.5|4387.5|4393.5|4387.5|4393.7|4387.7|4393.5|4387.5|0
1728608340000|2024-10-11 00:59:00|4393.7|4387.7|4393.5|4387.5|4393.7|4387.7|4393.5|4387.5|1
1728608370000|2024-10-11 00:59:30|4393|4387|4393|4387|4393|4387|4393|4387|0
1728608380000|2024-10-11 00:59:40|4393.5|4387.5|4393.2|4387.2|4393.5|4387.5|4393.2|4387.2|0
1728608390000|2024-10-11 00:59:50|4393|4387|4392.5|4386.5|4393|4387|4392.5|4386.5|1
1728608400000|2024-10-11 01:00:00|4393.5|4387.5|4394.5|4388.5|4395.7|4389.7|4393|4387|7
1728608410000|2024-10-11 01:00:10|4394.2|4388.2|4393.5|4387.5|4394.5|4388.5|4393.2|4387.2|1
1728608420000|2024-10-11 01:00:20|4393.2|4387.2|4392.7|4386.7|4393.5|4387.5|4392.7|4386.7|0
1728608430000|2024-10-11 01:00:30|4392.5|4386.5|4393|4387|4393|4387|4391.7|4385.7|0
1728608440000|2024-10-11 01:00:40|4392.7|4386.7|4392.7|4386.7|4393.7|4387.7|4392.7|4386.7|2
1728608450000|2024-10-11 01:00:50|4392.2|4386.2|4392.7|4386.7|4392.7|4386.7|4392|4386|2
1728608460000|2024-10-11 01:01:00|4393.2|4387.2|4393|4387|4393.2|4387.2|4392.2|4386.2|4
1728608470000|2024-10-11 01:01:10|4393.2|4387.2|4392.5|4386.5|4393.2|4387.2|4392.5|4386.5|0
1728608480000|2024-10-11 01:01:20|4393|4387|4392.7|4386.7|4393|4387|4392.5|4386.5|0
1728608490000|2024-10-11 01:01:30|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393|4387|0
1728608500000|2024-10-11 01:01:40|4393.2|4387.2|4393.5|4387.5|4393.5|4387.5|4392.5|4386.5|0
1728608510000|2024-10-11 01:01:50|4393.7|4387.7|4393.5|4387.5|4393.7|4387.7|4393|4387|1
1728608520000|2024-10-11 01:02:00|4393.2|4387.2|4393.2|4387.2|4393.7|4387.7|4392.5|4386.5|1
1728608530000|2024-10-11 01:02:10|4393.5|4387.5|4393.2|4387.2|4393.5|4387.5|4393|4387|0
1728608540000|2024-10-11 01:02:20|4393|4387|4393|4387|4393.2|4387.2|4392.7|4386.7|0
1728608550000|2024-10-11 01:02:30|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|0
1728608560000|2024-10-11 01:02:40|4392.2|4386.2|4392.5|4386.5|4392.5|4386.5|4392.2|4386.2|0
1728608570000|2024-10-11 01:02:50|4392.2|4386.2|4392.5|4386.5|4392.5|4386.5|4392|4386|0
1728608580000|2024-10-11 01:03:00|4392.2|4386.2|4391.5|4385.5|4392.5|4386.5|4391.5|4385.5|1
1728608590000|2024-10-11 01:03:10|4391.7|4385.7|4391.5|4385.5|4391.7|4385.7|4391.5|4385.5|0
1728608600000|2024-10-11 01:03:20|4391.7|4385.7|4393.2|4387.2|4393.5|4387.5|4391.5|4385.5|5
1728608610000|2024-10-11 01:03:30|4393.5|4387.5|4393.7|4387.7|4393.7|4387.7|4393.5|4387.5|0
1728608620000|2024-10-11 01:03:40|4394|4388|4394.7|4388.7|4395|4389|4393.7|4387.7|3
1728608630000|2024-10-11 01:03:50|4394.5|4388.5|4394.7|4388.7|4394.7|4388.7|4394.2|4388.2|1
1728608640000|2024-10-11 01:04:00|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|0
1728608650000|2024-10-11 01:04:10|4394.7|4388.7|4394.7|4388.7|4395.5|4389.5|4394.7|4388.7|1
1728608660000|2024-10-11 01:04:20|4395|4389|4396.5|4390.5|4396.5|4390.5|4395|4389|0
1728608670000|2024-10-11 01:04:30|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396.2|4390.2|0
1728608680000|2024-10-11 01:04:40|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396.2|4390.2|0
1728608690000|2024-10-11 01:04:50|4396.7|4390.7|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|2
1728608700000|2024-10-11 01:05:00|4397|4391|4396.5|4390.5|4398|4392|4396|4390|2
1728608710000|2024-10-11 01:05:10|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|0
1728608720000|2024-10-11 01:05:20|||||||||1
1728608750000|2024-10-11 01:05:50|4397.2|4391.2|4398|4392|4398.2|4392.2|4397.2|4391.2|1
1728608760000|2024-10-11 01:06:00|4398.2|4392.2|4399|4393|4400.2|4394.2|4398|4392|2
1728608770000|2024-10-11 01:06:10|4399.2|4393.2|4399|4393|4399.2|4393.2|4398.7|4392.7|0
1728608780000|2024-10-11 01:06:20|4398.7|4392.7|4399.2|4393.2|4399.5|4393.5|4398.7|4392.7|1
1728608790000|2024-10-11 01:06:30|4399|4393|4398.5|4392.5|4399|4393|4398.5|4392.5|0
1728608800000|2024-10-11 01:06:40|4398.2|4392.2|4397.5|4391.5|4398.2|4392.2|4397.2|4391.2|1
1728608810000|2024-10-11 01:06:50|4397.2|4391.2|4397.5|4391.5|4397.5|4391.5|4397.2|4391.2|1
1728608820000|2024-10-11 01:07:00|4397.2|4391.2|4397.7|4391.7|4397.7|4391.7|4397.2|4391.2|0
1728608830000|2024-10-11 01:07:10|4397.5|4391.5|4398|4392|4398|4392|4397.5|4391.5|1
1728608840000|2024-10-11 01:07:20|4398.2|4392.2|4397.2|4391.2|4398.2|4392.2|4397.2|4391.2|0
1728608850000|2024-10-11 01:07:30|4397|4391|4398|4392|4398|4392|4397|4391|1
1728608860000|2024-10-11 01:07:40|4397.7|4391.7|4397.5|4391.5|4397.7|4391.7|4397.5|4391.5|0
1728608880000|2024-10-11 01:08:00|4397|4391|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|0
1728608900000|2024-10-11 01:08:20|4396.5|4390.5|4396.2|4390.2|4396.5|4390.5|4396.2|4390.2|1
1728608910000|2024-10-11 01:08:30|4396|4390|4395.7|4389.7|4396|4390|4395.7|4389.7|0
1728608930000|2024-10-11 01:08:50|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396.2|4390.2|0
1728608940000|2024-10-11 01:09:00|4396.2|4390.2|4395.7|4389.7|4396.7|4390.7|4395.7|4389.7|1
1728608950000|2024-10-11 01:09:10|4396|4390|4396.2|4390.2|4396.5|4390.5|4396|4390|0
1728608960000|2024-10-11 01:09:20|4396.5|4390.5|4396.7|4390.7|4396.7|4390.7|4396.5|4390.5|0
1728608970000|2024-10-11 01:09:30|4397|4391|4397.7|4391.7|4397.7|4391.7|4397|4391|0
1728608980000|2024-10-11 01:09:40|4397.5|4391.5|4397.2|4391.2|4397.7|4391.7|4397.2|4391.2|0
1728608990000|2024-10-11 01:09:50|4396.7|4390.7|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|1
1728609000000|2024-10-11 01:10:00|4397|4391|4397.2|4391.2|4397.7|4391.7|4397|4391|0
1728609010000|2024-10-11 01:10:10|4397|4391|4397|4391|4398|4392|4397|4391|1
1728609020000|2024-10-11 01:10:20|4396.5|4390.5|4396.5|4390.5|4396.7|4390.7|4396.2|4390.2|1
1728609030000|2024-10-11 01:10:30|4397|4391|4396.7|4390.7|4397.2|4391.2|4396.5|4390.5|0
1728609040000|2024-10-11 01:10:40|4396.5|4390.5|4396.5|4390.5|4397.2|4391.2|4396.5|4390.5|0
1728609050000|2024-10-11 01:10:50|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|0
1728609060000|2024-10-11 01:11:00|4397|4391|4396.5|4390.5|4397.7|4391.7|4396.5|4390.5|1
1728609070000|2024-10-11 01:11:10|4396.7|4390.7|4398.2|4392.2|4398.2|4392.2|4396.7|4390.7|0
1728609080000|2024-10-11 01:11:20|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|0
1728609090000|2024-10-11 01:11:30|4398|4392|4398|4392|4398|4392|4398|4392|1
1728609100000|2024-10-11 01:11:40|4397.7|4391.7|4398|4392|4398|4392|4397.5|4391.5|0
1728609110000|2024-10-11 01:11:50|4397.5|4391.5|4397.7|4391.7|4398|4392|4397.5|4391.5|4
1728609120000|2024-10-11 01:12:00|4398|4392|4398.7|4392.7|4399.5|4393.5|4398|4392|0
1728609140000|2024-10-11 01:12:20|4398.5|4392.5|4399.2|4393.2|4399.2|4393.2|4398.2|4392.2|8
1728609150000|2024-10-11 01:12:30|4399|4393|4399.2|4393.2|4399.5|4393.5|4399|4393|0
1728609160000|2024-10-11 01:12:40|4399.5|4393.5|4400.2|4394.2|4400.2|4394.2|4399.5|4393.5|0
1728609170000|2024-10-11 01:12:50|4400.5|4394.5|4401.5|4395.5|4401.5|4395.5|4400|4394|4
1728609180000|2024-10-11 01:13:00|4401.7|4395.7|4401.5|4395.5|4401.7|4395.7|4401.5|4395.5|0
1728609190000|2024-10-11 01:13:10|||||||||1
1728609220000|2024-10-11 01:13:40|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4400.5|4394.5|0
1728609230000|2024-10-11 01:13:50|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|1
1728609250000|2024-10-11 01:14:10|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|1
1728609270000|2024-10-11 01:14:30|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|0
1728609280000|2024-10-11 01:14:40|4402|4396|4401.5|4395.5|4402.2|4396.2|4400.5|4394.5|6
1728609290000|2024-10-11 01:14:50|4401|4395|4401.2|4395.2|4401.5|4395.5|4400.5|4394.5|0
1728609300000|2024-10-11 01:15:00|4401.5|4395.5|4400.5|4394.5|4401.5|4395.5|4400.2|4394.2|5
1728609310000|2024-10-11 01:15:10|4400.7|4394.7|4401.5|4395.5|4401.5|4395.5|4400.7|4394.7|0
1728609320000|2024-10-11 01:15:20|4401.7|4395.7|4401.5|4395.5|4401.7|4395.7|4401.5|4395.5|0
1728609330000|2024-10-11 01:15:30|4401.7|4395.7|4401.5|4395.5|4402.2|4396.2|4401.5|4395.5|3
1728609340000|2024-10-11 01:15:40|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401|4395|0
1728609350000|2024-10-11 01:15:50|4401|4395|4400.5|4394.5|4401.2|4395.2|4400.5|4394.5|1
1728609360000|2024-10-11 01:16:00|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4399.5|4393.5|3
1728609370000|2024-10-11 01:16:10|4400|4394|4399.5|4393.5|4400.2|4394.2|4399.5|4393.5|0
1728609380000|2024-10-11 01:16:20|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1728609390000|2024-10-11 01:16:30|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|2
1728609400000|2024-10-11 01:16:40|4399.2|4393.2|4398.5|4392.5|4399.2|4393.2|4398.5|4392.5|0
1728609410000|2024-10-11 01:16:50|4399|4393|4399.5|4393.5|4399.5|4393.5|4399|4393|0
1728609420000|2024-10-11 01:17:00|4399.7|4393.7|4400|4394|4400.2|4394.2|4399.5|4393.5|0
1728609430000|2024-10-11 01:17:10|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4400.2|4394.2|0
1728609440000|2024-10-11 01:17:20|4399.5|4393.5|4399.5|4393.5|4399.7|4393.7|4399.5|4393.5|0
1728609450000|2024-10-11 01:17:30|4399.7|4393.7|4400.5|4394.5|4400.5|4394.5|4399.7|4393.7|0
1728609470000|2024-10-11 01:17:50|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4400.2|4394.2|0
1728609480000|2024-10-11 01:18:00|4400|4394|4399.5|4393.5|4400|4394|4399.5|4393.5|1
1728609490000|2024-10-11 01:18:10|4399.7|4393.7|4399.7|4393.7|4400.2|4394.2|4399.5|4393.5|0
1728609500000|2024-10-11 01:18:20|4399.5|4393.5|4398.5|4392.5|4400|4394|4398.5|4392.5|3
1728609510000|2024-10-11 01:18:30|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|0
1728609520000|2024-10-11 01:18:40|4398.5|4392.5|4399.2|4393.2|4399.2|4393.2|4398.5|4392.5|0
1728609530000|2024-10-11 01:18:50|4398.7|4392.7|4399.5|4393.5|4400|4394|4398.7|4392.7|0
1728609540000|2024-10-11 01:19:00|4399.2|4393.2|4399.5|4393.5|4399.5|4393.5|4399.2|4393.2|0
1728609550000|2024-10-11 01:19:10|4399.7|4393.7|4399.7|4393.7|4400|4394|4399.7|4393.7|0
1728609560000|2024-10-11 01:19:20|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.2|4393.2|0
1728609570000|2024-10-11 01:19:30|4399.2|4393.2|4399.5|4393.5|4399.5|4393.5|4398.7|4392.7|0
1728609580000|2024-10-11 01:19:40|4399.7|4393.7|4399.5|4393.5|4399.7|4393.7|4399.5|4393.5|0
1728609590000|2024-10-11 01:19:50|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.5|4393.5|0
1728609600000|2024-10-11 01:20:00|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1728609610000|2024-10-11 01:20:10|4399.7|4393.7|4399.5|4393.5|4399.7|4393.7|4399.5|4393.5|1
1728609630000|2024-10-11 01:20:30|4400|4394|4399.5|4393.5|4400.2|4394.2|4399.5|4393.5|0
1728609640000|2024-10-11 01:20:40|4399.7|4393.7|4399.5|4393.5|4399.7|4393.7|4399.5|4393.5|0
1728609650000|2024-10-11 01:20:50|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|0
1728609660000|2024-10-11 01:21:00|4400.5|4394.5|4398.7|4392.7|4400.5|4394.5|4398.5|4392.5|2
1728609670000|2024-10-11 01:21:10|4398.5|4392.5|4400.5|4394.5|4400.5|4394.5|4398.5|4392.5|0
1728609690000|2024-10-11 01:21:30|4400|4394|4399|4393|4400|4394|4398.7|4392.7|1
1728609700000|2024-10-11 01:21:40|4398.7|4392.7|4398.5|4392.5|4398.7|4392.7|4398.2|4392.2|0
1728609710000|2024-10-11 01:21:50|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1728609720000|2024-10-11 01:22:00|4398|4392|4398.5|4392.5|4399|4393|4398|4392|1
1728609730000|2024-10-11 01:22:10|4398.7|4392.7|4398.7|4392.7|4399.2|4393.2|4398.2|4392.2|1
1728609740000|2024-10-11 01:22:20|4399|4393|4399.7|4393.7|4400.5|4394.5|4399|4393|3
1728609750000|2024-10-11 01:22:30|4399.5|4393.5|4400.5|4394.5|4400.5|4394.5|4399.5|4393.5|1
1728609760000|2024-10-11 01:22:40|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4399.7|4393.7|0
1728609770000|2024-10-11 01:22:50|4400.2|4394.2|4399.5|4393.5|4400.5|4394.5|4399|4393|0
1728609790000|2024-10-11 01:23:10|4399|4393|4399.2|4393.2|4399.2|4393.2|4399|4393|0
1728609800000|2024-10-11 01:23:20|4399.5|4393.5|4398.5|4392.5|4399.5|4393.5|4398.5|4392.5|0
1728609810000|2024-10-11 01:23:30|4398|4392|4397.7|4391.7|4398|4392|4397.7|4391.7|0
1728609820000|2024-10-11 01:23:40|4398.5|4392.5|4398.2|4392.2|4398.5|4392.5|4398|4392|2
1728609830000|2024-10-11 01:23:50|4398|4392|4397.5|4391.5|4398.2|4392.2|4397.5|4391.5|1
1728609840000|2024-10-11 01:24:00|4397.2|4391.2|4398.7|4392.7|4398.7|4392.7|4397.2|4391.2|1
1728609850000|2024-10-11 01:24:10|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.2|4392.2|0
1728609870000|2024-10-11 01:24:30|4399|4393|4399.5|4393.5|4399.5|4393.5|4399|4393|0
1728609890000|2024-10-11 01:24:50|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1728609900000|2024-10-11 01:25:00|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1728609910000|2024-10-11 01:25:10|4399.7|4393.7|4398.5|4392.5|4399.7|4393.7|4398.5|4392.5|1
1728609920000|2024-10-11 01:25:20|4398.7|4392.7|4399.5|4393.5|4399.5|4393.5|4398.7|4392.7|0
1728609940000|2024-10-11 01:25:40|4399.7|4393.7|4400|4394|4400|4394|4399.7|4393.7|0
1728609950000|2024-10-11 01:25:50|4400.5|4394.5|4400.7|4394.7|4401|4395|4400.5|4394.5|1
1728609960000|2024-10-11 01:26:00|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1728609970000|2024-10-11 01:26:10|4400.2|4394.2|4400|4394|4400.2|4394.2|4399.7|4393.7|0
1728609980000|2024-10-11 01:26:20|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4400.2|4394.2|1
1728609990000|2024-10-11 01:26:30|4400.7|4394.7|4401.5|4395.5|4401.5|4395.5|4400.7|4394.7|0
1728610000000|2024-10-11 01:26:40|4401.2|4395.2|4401.2|4395.2|4401.5|4395.5|4400.5|4394.5|0
1728610010000|2024-10-11 01:26:50|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|0
1728610020000|2024-10-11 01:27:00|4401.2|4395.2|4402|4396|4402|4396|4401.2|4395.2|1
1728610030000|2024-10-11 01:27:10|4402.2|4396.2|4401.5|4395.5|4402.2|4396.2|4401.5|4395.5|0
1728610040000|2024-10-11 01:27:20|4401.2|4395.2|4400.5|4394.5|4401.2|4395.2|4400.5|4394.5|1
1728610050000|2024-10-11 01:27:30|4401.2|4395.2|4400.7|4394.7|4401.2|4395.2|4400.5|4394.5|0
1728610060000|2024-10-11 01:27:40|4401|4395|4401.2|4395.2|4401.2|4395.2|4401|4395|0
1728610070000|2024-10-11 01:27:50|4400.7|4394.7|4400.7|4394.7|4401.2|4395.2|4400.7|4394.7|0
1728610080000|2024-10-11 01:28:00|4401|4395|4401.5|4395.5|4402.2|4396.2|4401|4395|1
1728610100000|2024-10-11 01:28:20|4401.2|4395.2|4401.5|4395.5|4401.5|4395.5|4401.2|4395.2|0
1728610110000|2024-10-11 01:28:30|4401.2|4395.2|4401|4395|4401.2|4395.2|4400.7|4394.7|0
1728610120000|2024-10-11 01:28:40|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4400.5|4394.5|0
1728610130000|2024-10-11 01:28:50|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4400.2|4394.2|0
1728610140000|2024-10-11 01:29:00|4400.7|4394.7|4400.2|4394.2|4401.2|4395.2|4400.2|4394.2|0
1728610150000|2024-10-11 01:29:10|4400|4394|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|1
1728610170000|2024-10-11 01:29:30|4399.7|4393.7|4400|4394|4400.2|4394.2|4399.7|4393.7|0
1728610180000|2024-10-11 01:29:40|4399.7|4393.7|4399.7|4393.7|4400|4394|4399.7|4393.7|1
1728610190000|2024-10-11 01:29:50|4397.7|4391.7|4397.5|4391.5|4398|4392|4396.7|4390.7|4
1728610200000|2024-10-11 01:30:00|4398|4392|4397.7|4391.7|4398.5|4392.5|4397.5|4391.5|0
1728610210000|2024-10-11 01:30:10|4398|4392|4399.2|4393.2|4399.2|4393.2|4397.5|4391.5|0
1728610220000|2024-10-11 01:30:20|4398.7|4392.7|4399.5|4393.5|4399.5|4393.5|4398.7|4392.7|0
1728610230000|2024-10-11 01:30:30|4399|4393|4397.2|4391.2|4399|4393|4396.7|4390.7|1
1728610240000|2024-10-11 01:30:40|4397|4391|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|0
1728610250000|2024-10-11 01:30:50|4396.5|4390.5|4396.2|4390.2|4396.5|4390.5|4395.5|4389.5|4
1728610260000|2024-10-11 01:31:00|4396.5|4390.5|4398.2|4392.2|4398.2|4392.2|4396.5|4390.5|1
1728610270000|2024-10-11 01:31:10|4397.7|4391.7|4397.7|4391.7|4398|4392|4397.7|4391.7|0
1728610280000|2024-10-11 01:31:20|4398|4392|4398.7|4392.7|4398.7|4392.7|4398|4392|0
1728610290000|2024-10-11 01:31:30|4398.2|4392.2|4398|4392|4398.7|4392.7|4397.7|4391.7|4
1728610300000|2024-10-11 01:31:40|4398.5|4392.5|4397.7|4391.7|4398.5|4392.5|4397.5|4391.5|0
1728610310000|2024-10-11 01:31:50|4398|4392|4399|4393|4399|4393|4398|4392|1
1728610320000|2024-10-11 01:32:00|4398.7|4392.7|4399|4393|4399|4393|4398|4392|5
1728610330000|2024-10-11 01:32:10|4398|4392|4397.7|4391.7|4398|4392|4397.7|4391.7|1
1728610340000|2024-10-11 01:32:20|4398|4392|4398|4392|4398|4392|4398|4392|0
1728610350000|2024-10-11 01:32:30|4397.5|4391.5|4397|4391|4397.5|4391.5|4397|4391|0
1728610370000|2024-10-11 01:32:50|4397.5|4391.5|4397|4391|4397.5|4391.5|4397|4391|0
1728610380000|2024-10-11 01:33:00|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396|4390|1
1728610390000|2024-10-11 01:33:10|4396.2|4390.2|4395.7|4389.7|4396.2|4390.2|4395.7|4389.7|1
1728610400000|2024-10-11 01:33:20|4395|4389|4394.7|4388.7|4395|4389|4394.7|4388.7|4
1728610410000|2024-10-11 01:33:30|4395.5|4389.5|4395.5|4389.5|4395.7|4389.7|4395.2|4389.2|1
1728610420000|2024-10-11 01:33:40|4395.7|4389.7|4394.7|4388.7|4395.7|4389.7|4394.7|4388.7|0
1728610430000|2024-10-11 01:33:50|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|1
1728610440000|2024-10-11 01:34:00|4394.7|4388.7|4394|4388|4394.7|4388.7|4394|4388|0
1728610450000|2024-10-11 01:34:10|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394|4388|0
1728610460000|2024-10-11 01:34:20|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1728610470000|2024-10-11 01:34:30|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1728610480000|2024-10-11 01:34:40|4394.7|4388.7|4393.7|4387.7|4394.7|4388.7|4393.7|4387.7|5
1728610490000|2024-10-11 01:34:50|||||||||4
1728610500000|2024-10-11 01:35:00|4393|4387|4393.5|4387.5|4393.5|4387.5|4393|4387|4
1728610510000|2024-10-11 01:35:10|4393.2|4387.2|4393|4387|4393.5|4387.5|4393|4387|0
1728610520000|2024-10-11 01:35:20|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.2|4387.2|0
1728610530000|2024-10-11 01:35:30|4393.2|4387.2|4393.5|4387.5|4393.7|4387.7|4393|4387|1
1728610570000|2024-10-11 01:36:10|4393.7|4387.7|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|9
1728610580000|2024-10-11 01:36:20|4394|4388|4394|4388|4394.2|4388.2|4393.7|4387.7|3
1728610590000|2024-10-11 01:36:30|4394.2|4388.2|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|2
1728610610000|2024-10-11 01:36:50|4394|4388|4393.5|4387.5|4394.2|4388.2|4393.2|4387.2|3
1728610620000|2024-10-11 01:37:00|4393|4387|4392.7|4386.7|4393.2|4387.2|4392.7|4386.7|9
1728610630000|2024-10-11 01:37:10|||||||||3
1728610640000|2024-10-11 01:37:20|||||||||3
1728610650000|2024-10-11 01:37:30|||||||||1
1728610660000|2024-10-11 01:37:40|4391|4385|4391|4385|4391|4385|4391|4385|6
1728610670000|2024-10-11 01:37:50|4391.2|4385.2|4391.5|4385.5|4392|4386|4391.2|4385.2|1
1728610680000|2024-10-11 01:38:00|4391.7|4385.7|4391.2|4385.2|4392|4386|4391.2|4385.2|0
1728610690000|2024-10-11 01:38:10|4391|4385|4390.5|4384.5|4391|4385|4390.5|4384.5|1
1728610720000|2024-10-11 01:38:40|4390.2|4384.2|4390.2|4384.2|4391|4385|4389.7|4383.7|18
1728610730000|2024-10-11 01:38:50|4391.2|4385.2|4391.5|4385.5|4391.5|4385.5|4391|4385|1
1728610740000|2024-10-11 01:39:00|4392|4386|4391|4385|4392|4386|4390.7|4384.7|0
1728610750000|2024-10-11 01:39:10|4391.2|4385.2|4391|4385|4392|4386|4391|4385|0
1728610760000|2024-10-11 01:39:20|4391.2|4385.2|4390.7|4384.7|4391.2|4385.2|4390.7|4384.7|0
1728610770000|2024-10-11 01:39:30|4391|4385|4391.2|4385.2|4391.2|4385.2|4390.7|4384.7|0
1728610780000|2024-10-11 01:39:40|4390.7|4384.7|4390.5|4384.5|4390.7|4384.7|4390.2|4384.2|0
1728610790000|2024-10-11 01:39:50|4390.7|4384.7|4391.2|4385.2|4391.2|4385.2|4390.7|4384.7|0
1728610800000|2024-10-11 01:40:00|4390.5|4384.5|4390.7|4384.7|4391.5|4385.5|4390.5|4384.5|1
1728610810000|2024-10-11 01:40:10|4391|4385|4391.2|4385.2|4391.2|4385.2|4390.7|4384.7|3
1728610820000|2024-10-11 01:40:20|4392.2|4386.2|4391.2|4385.2|4392.5|4386.5|4391.2|4385.2|1
1728610830000|2024-10-11 01:40:30|4391|4385|4391|4385|4391.5|4385.5|4390.7|4384.7|0
1728610840000|2024-10-11 01:40:40|4390.7|4384.7|4390.5|4384.5|4390.7|4384.7|4390.2|4384.2|0
1728610850000|2024-10-11 01:40:50|4390.7|4384.7|4391.5|4385.5|4391.5|4385.5|4390.7|4384.7|1
1728610860000|2024-10-11 01:41:00|4391.7|4385.7|4392.5|4386.5|4392.5|4386.5|4391.5|4385.5|1
1728610870000|2024-10-11 01:41:10|4392.2|4386.2|4391.7|4385.7|4392.5|4386.5|4391.7|4385.7|0
1728610880000|2024-10-11 01:41:20|4392.2|4386.2|4392.7|4386.7|4393|4387|4392.2|4386.2|0
1728610890000|2024-10-11 01:41:30|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|5
1728610900000|2024-10-11 01:41:40|4392|4386|4392.5|4386.5|4392.5|4386.5|4392|4386|1
1728610920000|2024-10-11 01:42:00|4393.2|4387.2|4392.7|4386.7|4393.2|4387.2|4392.7|4386.7|0
1728610930000|2024-10-11 01:42:10|4393|4387|4393.7|4387.7|4393.7|4387.7|4393|4387|1
1728610940000|2024-10-11 01:42:20|4393.2|4387.2|4393.5|4387.5|4393.5|4387.5|4393|4387|4
1728610950000|2024-10-11 01:42:30|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1728610960000|2024-10-11 01:42:40|4394.2|4388.2|4393.5|4387.5|4394.2|4388.2|4393.5|4387.5|6
1728610970000|2024-10-11 01:42:50|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1728610980000|2024-10-11 01:43:00|4393.7|4387.7|4393.5|4387.5|4393.7|4387.7|4393.2|4387.2|1
1728611000000|2024-10-11 01:43:20|4392.7|4386.7|4393.5|4387.5|4393.5|4387.5|4392.7|4386.7|0
1728611010000|2024-10-11 01:43:30|4393.2|4387.2|4392.5|4386.5|4393.2|4387.2|4392.5|4386.5|2
1728611020000|2024-10-11 01:43:40|4392.7|4386.7|4392.5|4386.5|4393|4387|4392.5|4386.5|0
1728611030000|2024-10-11 01:43:50|4392.7|4386.7|4392.5|4386.5|4393|4387|4392.5|4386.5|0
1728611050000|2024-10-11 01:44:10|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|0
1728611060000|2024-10-11 01:44:20|4392|4386|4392.5|4386.5|4392.5|4386.5|4391.7|4385.7|1
1728611070000|2024-10-11 01:44:30|4392.7|4386.7|4392.5|4386.5|4392.7|4386.7|4392.5|4386.5|0
1728611080000|2024-10-11 01:44:40|4392.7|4386.7|4392.5|4386.5|4392.7|4386.7|4392.5|4386.5|0
1728611090000|2024-10-11 01:44:50|4392.7|4386.7|4393|4387|4393.5|4387.5|4392.7|4386.7|0
1728611100000|2024-10-11 01:45:00|4392.5|4386.5|4392.7|4386.7|4393.5|4387.5|4392.5|4386.5|0
1728611110000|2024-10-11 01:45:10|4393.2|4387.2|4392.5|4386.5|4393.7|4387.7|4392.5|4386.5|8
1728611120000|2024-10-11 01:45:20|4392.7|4386.7|4392.5|4386.5|4392.7|4386.7|4392.5|4386.5|0
1728611130000|2024-10-11 01:45:30|4392.7|4386.7|4393.5|4387.5|4393.5|4387.5|4392.7|4386.7|0
1728611140000|2024-10-11 01:45:40|4393.2|4387.2|4393.5|4387.5|4393.5|4387.5|4392.5|4386.5|3
1728611150000|2024-10-11 01:45:50|4393.2|4387.2|4393.2|4387.2|4393.5|4387.5|4392.7|4386.7|0
1728611160000|2024-10-11 01:46:00|4393.5|4387.5|4393|4387|4393.5|4387.5|4392.5|4386.5|0
1728611170000|2024-10-11 01:46:10|4393.5|4387.5|4392.5|4386.5|4393.5|4387.5|4392.5|4386.5|0
1728611180000|2024-10-11 01:46:20|4393.2|4387.2|4392.5|4386.5|4393.2|4387.2|4392.5|4386.5|0
1728611190000|2024-10-11 01:46:30|4393.5|4387.5|4392.5|4386.5|4393.5|4387.5|4392.5|4386.5|1
1728611200000|2024-10-11 01:46:40|4393|4387|4393.5|4387.5|4393.5|4387.5|4392.5|4386.5|0
1728611210000|2024-10-11 01:46:50|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393|4387|1
1728611220000|2024-10-11 01:47:00|4394|4388|4395.5|4389.5|4395.5|4389.5|4393.7|4387.7|1
1728611230000|2024-10-11 01:47:10|4395.7|4389.7|4397.7|4391.7|4397.7|4391.7|4395.7|4389.7|2
1728611240000|2024-10-11 01:47:20|4398|4392|4397.5|4391.5|4398.2|4392.2|4397.2|4391.2|0
1728611250000|2024-10-11 01:47:30|4398|4392|4398.2|4392.2|4398.2|4392.2|4397.7|4391.7|0
1728611260000|2024-10-11 01:47:40|4399|4393|4399.2|4393.2|4399.2|4393.2|4399|4393|1
1728611270000|2024-10-11 01:47:50|4400.2|4394.2|4400.2|4394.2|4400.5|4394.5|4399.7|4393.7|1
1728611280000|2024-10-11 01:48:00|4399.7|4393.7|4399.7|4393.7|4400.5|4394.5|4399.7|4393.7|0
1728611290000|2024-10-11 01:48:10|4399.5|4393.5|4398.5|4392.5|4399.7|4393.7|4398.5|4392.5|1
1728611300000|2024-10-11 01:48:20|4399.2|4393.2|4398.5|4392.5|4399.2|4393.2|4398.5|4392.5|0
1728611310000|2024-10-11 01:48:30|4399|4393|4399.5|4393.5|4399.5|4393.5|4399|4393|0
1728611320000|2024-10-11 01:48:40|4399.7|4393.7|4399.5|4393.5|4399.7|4393.7|4399.5|4393.5|0
1728611330000|2024-10-11 01:48:50|4399.2|4393.2|4399.5|4393.5|4399.7|4393.7|4399.2|4393.2|0
1728611340000|2024-10-11 01:49:00|4399.7|4393.7|4399.5|4393.5|4400.2|4394.2|4399.5|4393.5|0
1728611350000|2024-10-11 01:49:10|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|0
1728611360000|2024-10-11 01:49:20|4400|4394|4400.2|4394.2|4400.5|4394.5|4399.7|4393.7|2
1728611380000|2024-10-11 01:49:40|4400.5|4394.5|4400.5|4394.5|4401|4395|4400.5|4394.5|0
1728611390000|2024-10-11 01:49:50|4400.2|4394.2|4399.5|4393.5|4400.2|4394.2|4399.5|4393.5|0
1728611400000|2024-10-11 01:50:00|4399.7|4393.7|4400|4394|4400|4394|4399.5|4393.5|0
1728611410000|2024-10-11 01:50:10|4399.7|4393.7|4400|4394|4400.5|4394.5|4399.7|4393.7|0
1728611420000|2024-10-11 01:50:20|4399.5|4393.5|4400.5|4394.5|4400.5|4394.5|4399.5|4393.5|0
1728611430000|2024-10-11 01:50:30|4400|4394|4400.2|4394.2|4400.5|4394.5|4400|4394|0
1728611440000|2024-10-11 01:50:40|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4400|4394|0
1728611450000|2024-10-11 01:50:50|4400|4394|4399.5|4393.5|4400.2|4394.2|4399.5|4393.5|0
1728611460000|2024-10-11 01:51:00|4399.7|4393.7|4398.5|4392.5|4399.7|4393.7|4398.5|4392.5|0
1728611470000|2024-10-11 01:51:10|4398|4392|4397.5|4391.5|4398.2|4392.2|4397.5|4391.5|0
1728611480000|2024-10-11 01:51:20|4397.2|4391.2|4397.5|4391.5|4397.5|4391.5|4397.2|4391.2|0
1728611490000|2024-10-11 01:51:30|4397.2|4391.2|4397.5|4391.5|4397.5|4391.5|4397.2|4391.2|0
1728611500000|2024-10-11 01:51:40|4397.2|4391.2|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|0
1728611510000|2024-10-11 01:51:50|4397|4391|4396.7|4390.7|4397.2|4391.2|4396.7|4390.7|0
1728611520000|2024-10-11 01:52:00|4396.5|4390.5|4396.5|4390.5|4396.7|4390.7|4396.2|4390.2|1
1728611530000|2024-10-11 01:52:10|4396.7|4390.7|4396.5|4390.5|4396.7|4390.7|4396.5|4390.5|1
1728611540000|2024-10-11 01:52:20|4396.7|4390.7|4396.5|4390.5|4396.7|4390.7|4396.2|4390.2|1
1728611550000|2024-10-11 01:52:30|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4396|4390|0
1728611560000|2024-10-11 01:52:40|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|0
1728611570000|2024-10-11 01:52:50|4396.7|4390.7|4397.5|4391.5|4397.5|4391.5|4396.7|4390.7|0
1728611590000|2024-10-11 01:53:10|4397.7|4391.7|4398.7|4392.7|4398.7|4392.7|4397.7|4391.7|1
1728611600000|2024-10-11 01:53:20|4399|4393|4399.5|4393.5|4399.5|4393.5|4399|4393|0
1728611610000|2024-10-11 01:53:30|4399.2|4393.2|4399.5|4393.5|4399.5|4393.5|4399.2|4393.2|0
1728611620000|2024-10-11 01:53:40|4399.7|4393.7|4399.5|4393.5|4399.7|4393.7|4399.5|4393.5|0
1728611630000|2024-10-11 01:53:50|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1728611640000|2024-10-11 01:54:00|4399|4393|4398.5|4392.5|4399.2|4393.2|4398.5|4392.5|1
1728611660000|2024-10-11 01:54:20|4398.7|4392.7|4398.7|4392.7|4399|4393|4398.5|4392.5|0
1728611670000|2024-10-11 01:54:30|4398.5|4392.5|4398.5|4392.5|4398.7|4392.7|4398.5|4392.5|0
1728611700000|2024-10-11 01:55:00|4398.2|4392.2|4399.5|4393.5|4399.5|4393.5|4398|4392|2
1728611730000|2024-10-11 01:55:30|4399.2|4393.2|4399.2|4393.2|4399.5|4393.5|4399.2|4393.2|6
1728611740000|2024-10-11 01:55:40|4399.5|4393.5|4400|4394|4400.2|4394.2|4399.5|4393.5|0
1728611750000|2024-10-11 01:55:50|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400|4394|0
1728611760000|2024-10-11 01:56:00|4400|4394|4400.2|4394.2|4400.2|4394.2|4400|4394|0
1728611770000|2024-10-11 01:56:10|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4400.2|4394.2|0
1728611780000|2024-10-11 01:56:20|4399.7|4393.7|4399.5|4393.5|4399.7|4393.7|4399.5|4393.5|0
1728611790000|2024-10-11 01:56:30|4399.2|4393.2|4400.2|4394.2|4400.5|4394.5|4399.2|4393.2|1
1728611800000|2024-10-11 01:56:40|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4400.2|4394.2|0
1728611810000|2024-10-11 01:56:50|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4400.2|4394.2|0
1728611820000|2024-10-11 01:57:00|4400.5|4394.5|4401|4395|4401.5|4395.5|4400.5|4394.5|0
1728611830000|2024-10-11 01:57:10|4400.7|4394.7|4402|4396|4402|4396|4400.5|4394.5|1
1728611840000|2024-10-11 01:57:20|4401.7|4395.7|4401.5|4395.5|4402.2|4396.2|4401.5|4395.5|0
1728611850000|2024-10-11 01:57:30|4401.7|4395.7|4401.2|4395.2|4401.7|4395.7|4401.2|4395.2|0
1728611860000|2024-10-11 01:57:40|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4400.2|4394.2|0
1728611870000|2024-10-11 01:57:50|4400.2|4394.2|4400.5|4394.5|4400.7|4394.7|4400.2|4394.2|0
1728611880000|2024-10-11 01:58:00|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4400.5|4394.5|0
1728611890000|2024-10-11 01:58:10|4400|4394|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|0
1728611920000|2024-10-11 01:58:40|4401|4395|4401.5|4395.5|4401.5|4395.5|4401|4395|1
1728611930000|2024-10-11 01:58:50|4401.2|4395.2|4400.7|4394.7|4401.5|4395.5|4400.7|4394.7|0
1728611940000|2024-10-11 01:59:00|4400.5|4394.5|4399.7|4393.7|4400.5|4394.5|4399.7|4393.7|0
1728611950000|2024-10-11 01:59:10|4399.5|4393.5|4400.5|4394.5|4400.7|4394.7|4399.5|4393.5|0
1728611960000|2024-10-11 01:59:20|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4400.5|4394.5|0
1728611980000|2024-10-11 01:59:40|4400.7|4394.7|4400.5|4394.5|4401|4395|4400.5|4394.5|1
1728611990000|2024-10-11 01:59:50|4401.2|4395.2|4401|4395|4401.5|4395.5|4401|4395|1
1728612000000|2024-10-11 02:00:00|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4399.7|4393.7|0
1728612010000|2024-10-11 02:00:10|4400.5|4394.5|4400.5|4394.5|4400.7|4394.7|4400.5|4394.5|0
1728612020000|2024-10-11 02:00:20|4400|4394|4400.2|4394.2|4400.2|4394.2|4400|4394|0
1728612030000|2024-10-11 02:00:30|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1728612040000|2024-10-11 02:00:40|4400.2|4394.2|4399.7|4393.7|4400.2|4394.2|4399.7|4393.7|0
1728612050000|2024-10-11 02:00:50|4400|4394|4400|4394|4400.2|4394.2|4399.5|4393.5|0
1728612060000|2024-10-11 02:01:00|4400.2|4394.2|4399.7|4393.7|4400.2|4394.2|4399.2|4393.2|4
1728612070000|2024-10-11 02:01:10|4400|4394|4399.2|4393.2|4400|4394|4399.2|4393.2|1
1728612080000|2024-10-11 02:01:20|4399|4393|4398.2|4392.2|4399.5|4393.5|4398.2|4392.2|2
1728612090000|2024-10-11 02:01:30|4398|4392|4397.2|4391.2|4398|4392|4397.2|4391.2|1
1728612100000|2024-10-11 02:01:40|4397.5|4391.5|4397.2|4391.2|4398|4392|4397.2|4391.2|2
1728612110000|2024-10-11 02:01:50|4396.5|4390.5|4396.2|4390.2|4396.5|4390.5|4396.2|4390.2|2
1728612120000|2024-10-11 02:02:00|4396.5|4390.5|4397.2|4391.2|4397.5|4391.5|4396.5|4390.5|4
1728612130000|2024-10-11 02:02:10|4397.5|4391.5|4397.7|4391.7|4398.5|4392.5|4397.5|4391.5|2
1728612140000|2024-10-11 02:02:20|4397.5|4391.5|4397.5|4391.5|4398|4392|4397.5|4391.5|0
1728612150000|2024-10-11 02:02:30|4397.2|4391.2|4394.5|4388.5|4397.2|4391.2|4394.5|4388.5|7
1728612160000|2024-10-11 02:02:40|4394.7|4388.7|4395|4389|4395.2|4389.2|4394.2|4388.2|0
1728612170000|2024-10-11 02:02:50|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395|4389|0
1728612180000|2024-10-11 02:03:00|4395|4389|4396|4390|4396|4390|4395|4389|1
1728612190000|2024-10-11 02:03:10|4395.5|4389.5|4396|4390|4396|4390|4395.5|4389.5|0
1728612200000|2024-10-11 02:03:20|4395.5|4389.5|4394.7|4388.7|4395.5|4389.5|4394.2|4388.2|0
1728612210000|2024-10-11 02:03:30|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4393.5|4387.5|0
1728612220000|2024-10-11 02:03:40|4394.7|4388.7|4394.5|4388.5|4394.7|4388.7|4394.5|4388.5|0
1728612230000|2024-10-11 02:03:50|4394.2|4388.2|4394.7|4388.7|4394.7|4388.7|4394|4388|0
1728612240000|2024-10-11 02:04:00|4395|4389|4394.7|4388.7|4395.5|4389.5|4394.5|4388.5|0
1728612250000|2024-10-11 02:04:10|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|0
1728612260000|2024-10-11 02:04:20|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395|4389|0
1728612270000|2024-10-11 02:04:30|4395.5|4389.5|4395.7|4389.7|4395.7|4389.7|4395.5|4389.5|0
1728612280000|2024-10-11 02:04:40|4396|4390|4395.7|4389.7|4396.2|4390.2|4395.5|4389.5|0
1728612290000|2024-10-11 02:04:50|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1728612300000|2024-10-11 02:05:00|4396|4390|4395.7|4389.7|4396|4390|4395.7|4389.7|0
1728612320000|2024-10-11 02:05:20|4395.5|4389.5|4395.2|4389.2|4395.5|4389.5|4395.2|4389.2|0
1728612330000|2024-10-11 02:05:30|4395|4389|4395.2|4389.2|4395.5|4389.5|4395|4389|0
1728612340000|2024-10-11 02:05:40|4395|4389|4395.2|4389.2|4395.5|4389.5|4395|4389|0
1728612350000|2024-10-11 02:05:50|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|1
1728612360000|2024-10-11 02:06:00|4395.2|4389.2|4394.7|4388.7|4395.2|4389.2|4393.7|4387.7|1
1728612370000|2024-10-11 02:06:10|4394.5|4388.5|4393.7|4387.7|4394.5|4388.5|4393.7|4387.7|0
1728612380000|2024-10-11 02:06:20|4394|4388|4394.2|4388.2|4394.5|4388.5|4394|4388|0
1728612390000|2024-10-11 02:06:30|4394.5|4388.5|4394.7|4388.7|4394.7|4388.7|4394.5|4388.5|0
1728612400000|2024-10-11 02:06:40|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|0
1728612410000|2024-10-11 02:06:50|4395|4389|4395|4389|4395|4389|4395|4389|0
1728612420000|2024-10-11 02:07:00|4395.5|4389.5|4394.5|4388.5|4395.5|4389.5|4394.5|4388.5|0
1728612430000|2024-10-11 02:07:10|4394.7|4388.7|4394.5|4388.5|4395|4389|4394.5|4388.5|0
1728612440000|2024-10-11 02:07:20|4394.2|4388.2|4394.5|4388.5|4394.5|4388.5|4394.2|4388.2|0
1728612450000|2024-10-11 02:07:30|4394.2|4388.2|4393.7|4387.7|4394.5|4388.5|4393.7|4387.7|0
1728612460000|2024-10-11 02:07:40|4394|4388|4393.7|4387.7|4394|4388|4393.5|4387.5|0
1728612470000|2024-10-11 02:07:50|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|0
1728612510000|2024-10-11 02:08:30|4393.7|4387.7|4393.7|4387.7|4394|4388|4393.7|4387.7|0
1728612520000|2024-10-11 02:08:40|4394|4388|4394.5|4388.5|4394.5|4388.5|4393.7|4387.7|1
1728612530000|2024-10-11 02:08:50|4394.7|4388.7|4394.5|4388.5|4394.7|4388.7|4394.5|4388.5|0
1728612540000|2024-10-11 02:09:00|4394.2|4388.2|4394.5|4388.5|4394.5|4388.5|4394|4388|0
1728612550000|2024-10-11 02:09:10|4393.5|4387.5|4393.5|4387.5|4394.5|4388.5|4393.5|4387.5|10
1728612560000|2024-10-11 02:09:20|4393.7|4387.7|4393.5|4387.5|4393.7|4387.7|4393.5|4387.5|0
1728612570000|2024-10-11 02:09:30|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1728612580000|2024-10-11 02:09:40|4393.5|4387.5|4393.5|4387.5|4393.7|4387.7|4393.5|4387.5|0
1728612590000|2024-10-11 02:09:50|4393.7|4387.7|4394.2|4388.2|4394.2|4388.2|4393.5|4387.5|0
1728612600000|2024-10-11 02:10:00|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4393.5|4387.5|0
1728612620000|2024-10-11 02:10:20|4394.2|4388.2|4394|4388|4394.5|4388.5|4393.7|4387.7|0
1728612630000|2024-10-11 02:10:30|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1728612650000|2024-10-11 02:10:50|4394.2|4388.2|4393.5|4387.5|4395|4389|4393.5|4387.5|2
1728612660000|2024-10-11 02:11:00|4394.2|4388.2|4394.7|4388.7|4395|4389|4394.2|4388.2|1
1728612670000|2024-10-11 02:11:10|4395.2|4389.2|4395.5|4389.5|4395.5|4389.5|4395|4389|0
1728612680000|2024-10-11 02:11:20|4395|4389|4396.5|4390.5|4396.5|4390.5|4395|4389|5
1728612690000|2024-10-11 02:11:30|4395.7|4389.7|4396.5|4390.5|4396.5|4390.5|4395.5|4389.5|3
1728612700000|2024-10-11 02:11:40|4396.2|4390.2|4396.2|4390.2|4396.5|4390.5|4396|4390|0
1728612710000|2024-10-11 02:11:50|4396.5|4390.5|4395.7|4389.7|4396.5|4390.5|4395.7|4389.7|0
1728612720000|2024-10-11 02:12:00|4396|4390|4395.5|4389.5|4396.2|4390.2|4395.5|4389.5|1
1728612730000|2024-10-11 02:12:10|4396|4390|4394.5|4388.5|4396|4390|4394.5|4388.5|0
1728612740000|2024-10-11 02:12:20|4394.7|4388.7|4395|4389|4395|4389|4394.7|4388.7|0
1728612750000|2024-10-11 02:12:30|4394.7|4388.7|4395.2|4389.2|4395.2|4389.2|4394.5|4388.5|0
1728612760000|2024-10-11 02:12:40|4395|4389|4394.5|4388.5|4395|4389|4394.5|4388.5|0
1728612770000|2024-10-11 02:12:50|4394.2|4388.2|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|0
1728612780000|2024-10-11 02:13:00|4393.5|4387.5|4393.5|4387.5|4393.7|4387.7|4393.5|4387.5|0
1728612790000|2024-10-11 02:13:10|4392.7|4386.7|4392.5|4386.5|4392.7|4386.7|4392.5|4386.5|2
1728612800000|2024-10-11 02:13:20|4392|4386|4391.5|4385.5|4392|4386|4391.5|4385.5|0
1728612810000|2024-10-11 02:13:30|4391.7|4385.7|4391.5|4385.5|4391.7|4385.7|4391.5|4385.5|0
1728612840000|2024-10-11 02:14:00|4391.2|4385.2|4390.7|4384.7|4391.2|4385.2|4390.5|4384.5|2
1728612850000|2024-10-11 02:14:10|4390.5|4384.5|4390.2|4384.2|4390.5|4384.5|4390|4384|0
1728612860000|2024-10-11 02:14:20|4390|4384|4390.7|4384.7|4391.2|4385.2|4390|4384|1
1728612870000|2024-10-11 02:14:30|4390.5|4384.5|4389.7|4383.7|4390.7|4384.7|4389.7|4383.7|1
1728612880000|2024-10-11 02:14:40|4389.5|4383.5|4390|4384|4390|4384|4389.5|4383.5|1
1728612890000|2024-10-11 02:14:50|4390.5|4384.5|4390|4384|4390.5|4384.5|4389.5|4383.5|1
1728612900000|2024-10-11 02:15:00|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|0
1728612930000|2024-10-11 02:15:30|4390.7|4384.7|4391|4385|4391|4385|4390.7|4384.7|1
1728612940000|2024-10-11 02:15:40|4390.7|4384.7|4390.5|4384.5|4391|4385|4390.5|4384.5|0
1728612960000|2024-10-11 02:16:00|4391|4385|4391.5|4385.5|4391.5|4385.5|4391|4385|1
1728612970000|2024-10-11 02:16:10|4391.7|4385.7|4391.5|4385.5|4391.7|4385.7|4391.5|4385.5|0
1728613030000|2024-10-11 02:17:10|4391.7|4385.7|4392|4386|4392|4386|4391.7|4385.7|0
1728613050000|2024-10-11 02:17:30|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|0
1728613070000|2024-10-11 02:17:50|4392.5|4386.5|4392.2|4386.2|4392.5|4386.5|4392.2|4386.2|2
1728613080000|2024-10-11 02:18:00|4392|4386|4391.5|4385.5|4392|4386|4391.5|4385.5|4
1728613140000|2024-10-11 02:19:00|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|0
1728613150000|2024-10-11 02:19:10|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1728613160000|2024-10-11 02:19:20|4391.5|4385.5|4392|4386|4392|4386|4391.5|4385.5|1
1728613170000|2024-10-11 02:19:30|4392.2|4386.2|4392|4386|4392.2|4386.2|4392|4386|0
1728613180000|2024-10-11 02:19:40|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|0
1728613200000|2024-10-11 02:20:00|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|1
1728613230000|2024-10-11 02:20:30|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1728613240000|2024-10-11 02:20:40|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|2
1728613260000|2024-10-11 02:21:00|4392|4386|4393.5|4387.5|4393.5|4387.5|4391.7|4385.7|1
1728613300000|2024-10-11 02:21:40|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1728613320000|2024-10-11 02:22:00|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|3
1728613380000|2024-10-11 02:23:00|4393.7|4387.7|4394.2|4388.2|4394.2|4388.2|4393.7|4387.7|0
1728613390000|2024-10-11 02:23:10|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|0
1728613440000|2024-10-11 02:24:00|4394.2|4388.2|4393.7|4387.7|4394.2|4388.2|4393.7|4387.7|1
1728613450000|2024-10-11 02:24:10|4394.2|4388.2|4394.5|4388.5|4394.5|4388.5|4394|4388|1
1728613460000|2024-10-11 02:24:20|||||||||2
1728613480000|2024-10-11 02:24:40|||||||||1
1728613500000|2024-10-11 02:25:00|4394.7|4388.7|4395|4389|4395.2|4389.2|4394.5|4388.5|1
1728613540000|2024-10-11 02:25:40|4394.7|4388.7|4394.5|4388.5|4394.7|4388.7|4394.5|4388.5|2
1728613550000|2024-10-11 02:25:50|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|2
1728613610000|2024-10-11 02:26:50|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1728613620000|2024-10-11 02:27:00|4393.5|4387.5|4393.5|4387.5|4393.7|4387.7|4393.5|4387.5|0
1728613630000|2024-10-11 02:27:10|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|0
1728613730000|2024-10-11 02:28:50|4396|4390|4396|4390|4396|4390|4396|4390|0
1728613740000|2024-10-11 02:29:00|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|2
1728613750000|2024-10-11 02:29:10|4395.7|4389.7|4395.7|4389.7|4396.2|4390.2|4395.7|4389.7|1
1728613760000|2024-10-11 02:29:20|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396|4390|1
1728613780000|2024-10-11 02:29:40|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|1
1728613790000|2024-10-11 02:29:50|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|2
1728613800000|2024-10-11 02:30:00|4395.7|4389.7|4393.5|4387.5|4396|4390|4392.5|4386.5|3
1728613810000|2024-10-11 02:30:10|4393.7|4387.7|4393.5|4387.5|4394.2|4388.2|4393.5|4387.5|1
1728613820000|2024-10-11 02:30:20|4393.7|4387.7|4394.7|4388.7|4394.7|4388.7|4393.7|4387.7|1
1728613830000|2024-10-11 02:30:30|4395|4389|4395.5|4389.5|4395.5|4389.5|4394.7|4388.7|0
1728613840000|2024-10-11 02:30:40|4395.2|4389.2|4395.5|4389.5|4396|4390|4394.5|4388.5|2
1728613850000|2024-10-11 02:30:50|4395.7|4389.7|4396.5|4390.5|4396.5|4390.5|4395.5|4389.5|2
1728613860000|2024-10-11 02:31:00|4396.2|4390.2|4395.5|4389.5|4397|4391|4395.5|4389.5|11
1728613870000|2024-10-11 02:31:10|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|0
1728613880000|2024-10-11 02:31:20|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4395.7|4389.7|0
1728613890000|2024-10-11 02:31:30|4396.7|4390.7|4396.2|4390.2|4397|4391|4395.7|4389.7|1
1728613900000|2024-10-11 02:31:40|4396.5|4390.5|4398.2|4392.2|4398.2|4392.2|4396.5|4390.5|2
1728613910000|2024-10-11 02:31:50|4397.7|4391.7|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|1
1728613920000|2024-10-11 02:32:00|4397|4391|4398.5|4392.5|4399.2|4393.2|4397|4391|2
1728613930000|2024-10-11 02:32:10|4398.7|4392.7|4398.5|4392.5|4399.2|4393.2|4398.2|4392.2|1
1728613940000|2024-10-11 02:32:20|4398.2|4392.2|4399.2|4393.2|4399.2|4393.2|4398.2|4392.2|0
1728613950000|2024-10-11 02:32:30|4399|4393|4398.2|4392.2|4399.2|4393.2|4397.7|4391.7|1
1728613960000|2024-10-11 02:32:40|4398|4392|4398.2|4392.2|4398.2|4392.2|4397.7|4391.7|0
1728613970000|2024-10-11 02:32:50|4398.5|4392.5|4398.7|4392.7|4399.2|4393.2|4398.2|4392.2|1
1728613980000|2024-10-11 02:33:00|4399|4393|4400.2|4394.2|4400.7|4394.7|4399|4393|1
1728613990000|2024-10-11 02:33:10|4400.5|4394.5|4401|4395|4401.5|4395.5|4400.5|4394.5|0
1728614000000|2024-10-11 02:33:20|4401.5|4395.5|4401.7|4395.7|4402|4396|4401.5|4395.5|0
1728614010000|2024-10-11 02:33:30|4401.5|4395.5|4401.7|4395.7|4402.2|4396.2|4401.5|4395.5|1
1728614020000|2024-10-11 02:33:40|4402|4396|4402|4396|4402|4396|4401.5|4395.5|0
1728614030000|2024-10-11 02:33:50|4401.7|4395.7|4402|4396|4402|4396|4401.7|4395.7|0
1728614040000|2024-10-11 02:34:00|4402.2|4396.2|4406.7|4400.7|4408|4402|4402.2|4396.2|6
1728614050000|2024-10-11 02:34:10|4407|4401|4407.7|4401.7|4408|4402|4407|4401|0
1728614060000|2024-10-11 02:34:20|4407.2|4401.2|4408.2|4402.2|4408.5|4402.5|4407.2|4401.2|0
1728614070000|2024-10-11 02:34:30|4407.7|4401.7|4407|4401|4407.7|4401.7|4407|4401|4
1728614080000|2024-10-11 02:34:40|4406.7|4400.7|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|0
1728614090000|2024-10-11 02:34:50|4406.5|4400.5|4407.2|4401.2|4407.5|4401.5|4406.2|4400.2|3
1728614100000|2024-10-11 02:35:00|4407.5|4401.5|4408.5|4402.5|4408.5|4402.5|4407.5|4401.5|0
1728614110000|2024-10-11 02:35:10|4409.2|4403.2|4409|4403|4409.2|4403.2|4408.2|4402.2|0
1728614120000|2024-10-11 02:35:20|4408.5|4402.5|4408.2|4402.2|4409|4403|4408|4402|1
1728614130000|2024-10-11 02:35:30|4408|4402|4407.2|4401.2|4408.2|4402.2|4407|4401|0
1728614140000|2024-10-11 02:35:40|4407|4401|4406.7|4400.7|4407.5|4401.5|4406.2|4400.2|1
1728614150000|2024-10-11 02:35:50|4406.5|4400.5|4406.2|4400.2|4407|4401|4406.2|4400.2|2
1728614160000|2024-10-11 02:36:00|4406|4400|4404.2|4398.2|4406|4400|4404.2|4398.2|1
1728614170000|2024-10-11 02:36:10|4403.7|4397.7|4404|4398|4404|4398|4403.7|4397.7|2
1728614180000|2024-10-11 02:36:20|4403.7|4397.7|4403.2|4397.2|4404|4398|4403.2|4397.2|1
1728614190000|2024-10-11 02:36:30|4403.5|4397.5|4403.2|4397.2|4403.5|4397.5|4403.2|4397.2|0
1728614200000|2024-10-11 02:36:40|4403|4397|4401.2|4395.2|4403|4397|4401.2|4395.2|2
1728614210000|2024-10-11 02:36:50|4401|4395|4401.2|4395.2|4401.2|4395.2|4401|4395|0
1728614220000|2024-10-11 02:37:00|4401|4395|4400.2|4394.2|4401|4395|4400.2|4394.2|1
1728614230000|2024-10-11 02:37:10|4400.7|4394.7|4402|4396|4402|4396|4400.7|4394.7|3
1728614240000|2024-10-11 02:37:20|4401.2|4395.2|4401.5|4395.5|4401.5|4395.5|4401.2|4395.2|0
1728614250000|2024-10-11 02:37:30|4402|4396|4402|4396|4402|4396|4402|4396|0
1728614260000|2024-10-11 02:37:40|4402.2|4396.2|4402.5|4396.5|4403|4397|4402.2|4396.2|1
1728614270000|2024-10-11 02:37:50|4403|4397|4403|4397|4403|4397|4403|4397|0
1728614280000|2024-10-11 02:38:00|4403.2|4397.2|4404|4398|4404.2|4398.2|4402.7|4396.7|1
1728614290000|2024-10-11 02:38:10|4403.5|4397.5|4404|4398|4404|4398|4403.5|4397.5|0
1728614300000|2024-10-11 02:38:20|4403.7|4397.7|4404|4398|4404|4398|4403.5|4397.5|0
1728614310000|2024-10-11 02:38:30|4404.2|4398.2|4404|4398|4404.2|4398.2|4404|4398|0
1728614320000|2024-10-11 02:38:40|4404.5|4398.5|4404.5|4398.5|4405|4399|4404.5|4398.5|0
1728614330000|2024-10-11 02:38:50|4404.2|4398.2|4404|4398|4404.2|4398.2|4403.5|4397.5|0
1728614340000|2024-10-11 02:39:00|4404.2|4398.2|4404.2|4398.2|4404.5|4398.5|4404|4398|0
1728614350000|2024-10-11 02:39:10|4404.5|4398.5|4404.5|4398.5|4405.2|4399.2|4404.5|4398.5|0
1728614360000|2024-10-11 02:39:20|4404.7|4398.7|4404.2|4398.2|4405|4399|4404.2|4398.2|0
1728614370000|2024-10-11 02:39:30|4403.5|4397.5|4403|4397|4403.7|4397.7|4402.7|4396.7|1
1728614380000|2024-10-11 02:39:40|4403.5|4397.5|4402.2|4396.2|4404|4398|4402.2|4396.2|0
1728614390000|2024-10-11 02:39:50|4402.5|4396.5|4402.2|4396.2|4403.2|4397.2|4402.2|4396.2|0
1728614400000|2024-10-11 02:40:00|4402.5|4396.5|4401.5|4395.5|4402.7|4396.7|4400.5|4394.5|1
1728614410000|2024-10-11 02:40:10|4401.2|4395.2|4401|4395|4401.5|4395.5|4400.5|4394.5|0
1728614420000|2024-10-11 02:40:20|4401.2|4395.2|4402.5|4396.5|4402.7|4396.7|4401.2|4395.2|0
1728614430000|2024-10-11 02:40:30|4402.7|4396.7|4402.5|4396.5|4402.7|4396.7|4402.2|4396.2|0
1728614440000|2024-10-11 02:40:40|4402.7|4396.7|4403.5|4397.5|4403.5|4397.5|4402.5|4396.5|0
1728614450000|2024-10-11 02:40:50|4403.7|4397.7|4404.2|4398.2|4405|4399|4403.7|4397.7|0
1728614460000|2024-10-11 02:41:00|4404|4398|4404.5|4398.5|4405|4399|4404|4398|1
1728614470000|2024-10-11 02:41:10|4404.2|4398.2|4403.7|4397.7|4404.5|4398.5|4403.5|4397.5|0
1728614480000|2024-10-11 02:41:20|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.5|4396.5|8
1728614490000|2024-10-11 02:41:30|4402.5|4396.5|4402.2|4396.2|4402.5|4396.5|4402.2|4396.2|0
1728614500000|2024-10-11 02:41:40|4402.5|4396.5|4402.5|4396.5|4403.5|4397.5|4402.5|4396.5|0
1728614510000|2024-10-11 02:41:50|4402.2|4396.2|4403|4397|4403|4397|4401.7|4395.7|1
1728614520000|2024-10-11 02:42:00|4402.7|4396.7|4401.7|4395.7|4402.7|4396.7|4401.7|4395.7|0
1728614530000|2024-10-11 02:42:10|4401.5|4395.5|4401.5|4395.5|4402|4396|4401.2|4395.2|0
1728614540000|2024-10-11 02:42:20|4401.7|4395.7|4401.5|4395.5|4401.7|4395.7|4401.5|4395.5|0
1728614550000|2024-10-11 02:42:30|4401.2|4395.2|4401.2|4395.2|4401.5|4395.5|4401|4395|0
1728614560000|2024-10-11 02:42:40|4401|4395|4401.2|4395.2|4401.2|4395.2|4401|4395|0
1728614570000|2024-10-11 02:42:50|4401.7|4395.7|4400.7|4394.7|4401.7|4395.7|4400.5|4394.5|0
1728614580000|2024-10-11 02:43:00|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4400.2|4394.2|0
1728614590000|2024-10-11 02:43:10|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4400|4394|1
1728614600000|2024-10-11 02:43:20|4400.5|4394.5|4399.7|4393.7|4400.5|4394.5|4399.5|4393.5|0
1728614610000|2024-10-11 02:43:30|4400|4394|4400|4394|4400.2|4394.2|4399.5|4393.5|0
1728614620000|2024-10-11 02:43:40|4400.2|4394.2|4400|4394|4400.2|4394.2|4399.5|4393.5|2
1728614630000|2024-10-11 02:43:50|4400.2|4394.2|4400.7|4394.7|4401|4395|4400|4394|0
1728614640000|2024-10-11 02:44:00|4400.2|4394.2|4402|4396|4402|4396|4400.2|4394.2|1
1728614650000|2024-10-11 02:44:10|4401.7|4395.7|4401.2|4395.2|4401.7|4395.7|4401|4395|0
1728614660000|2024-10-11 02:44:20|4401|4395|4401.2|4395.2|4401.5|4395.5|4400.7|4394.7|1
1728614670000|2024-10-11 02:44:30|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4399.7|4393.7|0
1728614680000|2024-10-11 02:44:40|4400.2|4394.2|4400.7|4394.7|4400.7|4394.7|4399.7|4393.7|0
1728614690000|2024-10-11 02:44:50|4400.5|4394.5|4400.5|4394.5|4401.2|4395.2|4400.5|4394.5|0
1728614700000|2024-10-11 02:45:00|4400.7|4394.7|4400.7|4394.7|4401.5|4395.5|4400.5|4394.5|1
1728614710000|2024-10-11 02:45:10|4401.5|4395.5|4401|4395|4401.5|4395.5|4400.5|4394.5|1
1728614720000|2024-10-11 02:45:20|4401.2|4395.2|4402.5|4396.5|4402.5|4396.5|4401.2|4395.2|0
1728614730000|2024-10-11 02:45:30|4402.7|4396.7|4402.5|4396.5|4402.7|4396.7|4402.5|4396.5|0
1728614740000|2024-10-11 02:45:40|4402.7|4396.7|4403.5|4397.5|4403.5|4397.5|4402.7|4396.7|0
1728614750000|2024-10-11 02:45:50|4403.2|4397.2|4403.5|4397.5|4403.5|4397.5|4403.2|4397.2|0
1728614760000|2024-10-11 02:46:00|4403.2|4397.2|4405|4399|4405|4399|4403.2|4397.2|0
1728614770000|2024-10-11 02:46:10|4405.2|4399.2|4405|4399|4405.2|4399.2|4405|4399|1
1728614780000|2024-10-11 02:46:20|4404.7|4398.7|4405|4399|4405|4399|4404.5|4398.5|0
1728614790000|2024-10-11 02:46:30|4404.5|4398.5|4405|4399|4405|4399|4404.5|4398.5|0
1728614800000|2024-10-11 02:46:40|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1728614810000|2024-10-11 02:46:50|4404.5|4398.5|4405|4399|4405|4399|4404.2|4398.2|0
1728614820000|2024-10-11 02:47:00|4405.2|4399.2|4404.7|4398.7|4405.2|4399.2|4404.7|4398.7|0
1728614830000|2024-10-11 02:47:10|4404.5|4398.5|4405.2|4399.2|4405.2|4399.2|4404.5|4398.5|0
1728614850000|2024-10-11 02:47:30|4407.2|4401.2|4406.5|4400.5|4407.2|4401.2|4406.5|4400.5|2
1728614860000|2024-10-11 02:47:40|4406.7|4400.7|4406.5|4400.5|4407.2|4401.2|4406.2|4400.2|0
1728614870000|2024-10-11 02:47:50|4406.7|4400.7|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|0
1728614880000|2024-10-11 02:48:00|4407.2|4401.2|4407.5|4401.5|4407.5|4401.5|4407.2|4401.2|0
1728614890000|2024-10-11 02:48:10|4407.2|4401.2|4407.5|4401.5|4407.5|4401.5|4407.2|4401.2|0
1728614900000|2024-10-11 02:48:20|4407.2|4401.2|4406.7|4400.7|4407.5|4401.5|4406.7|4400.7|0
1728614910000|2024-10-11 02:48:30|4406.5|4400.5|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|0
1728614920000|2024-10-11 02:48:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1728614930000|2024-10-11 02:48:50|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|1
1728614940000|2024-10-11 02:49:00|4406|4400|4404.7|4398.7|4406|4400|4404.7|4398.7|1
1728614950000|2024-10-11 02:49:10|4404.5|4398.5|4404.7|4398.7|4404.7|4398.7|4404.5|4398.5|0
1728614960000|2024-10-11 02:49:20|4405|4399|4405.7|4399.7|4405.7|4399.7|4405|4399|0
1728614970000|2024-10-11 02:49:30|4405.2|4399.2|4404.7|4398.7|4405.2|4399.2|4404.7|4398.7|0
1728614980000|2024-10-11 02:49:40|4404.5|4398.5|4404.7|4398.7|4404.7|4398.7|4404.2|4398.2|0
1728614990000|2024-10-11 02:49:50|4404.5|4398.5|4405.5|4399.5|4405.5|4399.5|4404.5|4398.5|0
1728615000000|2024-10-11 02:50:00|4405.7|4399.7|4405.2|4399.2|4406|4400|4404.5|4398.5|2
1728615010000|2024-10-11 02:50:10|4405|4399|4405|4399|4405|4399|4404.5|4398.5|0
1728615020000|2024-10-11 02:50:20|4404.5|4398.5|4403.2|4397.2|4404.5|4398.5|4403.2|4397.2|1
1728615030000|2024-10-11 02:50:30|4403.5|4397.5|4404|4398|4404|4398|4403.5|4397.5|0
1728615040000|2024-10-11 02:50:40|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|0
1728615050000|2024-10-11 02:50:50|4404|4398|4404|4398|4404|4398|4404|4398|0
1728615060000|2024-10-11 02:51:00|4403.7|4397.7|4403|4397|4404|4398|4402.5|4396.5|0
1728615080000|2024-10-11 02:51:20|4403.2|4397.2|4404.2|4398.2|4404.5|4398.5|4403.2|4397.2|1
1728615090000|2024-10-11 02:51:30|4404|4398|4404.5|4398.5|4404.5|4398.5|4404|4398|0
1728615100000|2024-10-11 02:51:40|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|1
1728615110000|2024-10-11 02:51:50|4405|4399|4406.7|4400.7|4406.7|4400.7|4405|4399|1
1728615120000|2024-10-11 02:52:00|4407.2|4401.2|4408.5|4402.5|4408.5|4402.5|4407.2|4401.2|2
1728615130000|2024-10-11 02:52:10|4408.2|4402.2|4408.7|4402.7|4409.2|4403.2|4408.2|4402.2|0
1728615140000|2024-10-11 02:52:20|4408.5|4402.5|4408.7|4402.7|4408.7|4402.7|4408.5|4402.5|2
1728615150000|2024-10-11 02:52:30|4408.5|4402.5|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|0
1728615160000|2024-10-11 02:52:40|4408.5|4402.5|4409|4403|4409.2|4403.2|4408.5|4402.5|0
1728615170000|2024-10-11 02:52:50|4409.2|4403.2|4409|4403|4409.2|4403.2|4409|4403|0
1728615180000|2024-10-11 02:53:00|4408.7|4402.7|4407.7|4401.7|4408.7|4402.7|4407.7|4401.7|1
1728615190000|2024-10-11 02:53:10|4408|4402|4408.2|4402.2|4408.2|4402.2|4408|4402|0
1728615200000|2024-10-11 02:53:20|4407.7|4401.7|4406.7|4400.7|4407.7|4401.7|4406.7|4400.7|0
1728615210000|2024-10-11 02:53:30|4407|4401|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|0
1728615220000|2024-10-11 02:53:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4406.7|4400.7|0
1728615230000|2024-10-11 02:53:50|4407.7|4401.7|4408|4402|4408|4402|4407.7|4401.7|1
1728615240000|2024-10-11 02:54:00|4408.2|4402.2|4408.7|4402.7|4409.2|4403.2|4408.2|4402.2|0
1728615250000|2024-10-11 02:54:10|4408.5|4402.5|4408.7|4402.7|4408.7|4402.7|4408.5|4402.5|0
1728615260000|2024-10-11 02:54:20|4409|4403|4408.7|4402.7|4409.2|4403.2|4408.7|4402.7|1
1728615270000|2024-10-11 02:54:30|4409|4403|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|0
1728615280000|2024-10-11 02:54:40|4410.2|4404.2|4411.2|4405.2|4412|4406|4410.2|4404.2|45
1728615290000|2024-10-11 02:54:50|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|1
1728615300000|2024-10-11 02:55:00|4410.7|4404.7|4410.5|4404.5|4410.7|4404.7|4410.2|4404.2|0
1728615310000|2024-10-11 02:55:10|4410.2|4404.2|4410|4404|4410.5|4404.5|4409.7|4403.7|1
1728615320000|2024-10-11 02:55:20|4410.2|4404.2|4410.5|4404.5|4411|4405|4410.2|4404.2|0
1728615340000|2024-10-11 02:55:40|4411|4405|4410.5|4404.5|4411.2|4405.2|4410.5|4404.5|2
1728615350000|2024-10-11 02:55:50|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1728615360000|2024-10-11 02:56:00|4410.7|4404.7|4411.7|4405.7|4411.7|4405.7|4410.5|4404.5|1
1728615370000|2024-10-11 02:56:10|4411.5|4405.5|4411.7|4405.7|4412|4406|4411.5|4405.5|0
1728615390000|2024-10-11 02:56:30|4412|4406|4412.7|4406.7|4412.7|4406.7|4412|4406|0
1728615400000|2024-10-11 02:56:40|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|3
1728615410000|2024-10-11 02:56:50|4413|4407|4413.2|4407.2|4413.2|4407.2|4413|4407|9
1728615420000|2024-10-11 02:57:00|4413.5|4407.5|4416.7|4410.7|4417|4411|4413.2|4407.2|13
1728615430000|2024-10-11 02:57:10|4416.5|4410.5|4416.5|4410.5|4417|4411|4416.5|4410.5|0
1728615440000|2024-10-11 02:57:20|4417.5|4411.5|4415.5|4409.5|4417.5|4411.5|4415.5|4409.5|3
1728615450000|2024-10-11 02:57:30|4415.7|4409.7|4415.5|4409.5|4416.2|4410.2|4415.2|4409.2|3
1728615460000|2024-10-11 02:57:40|4415.7|4409.7|4415.5|4409.5|4416.2|4410.2|4415|4409|2
1728615470000|2024-10-11 02:57:50|4415.7|4409.7|4415.5|4409.5|4416|4410|4415.5|4409.5|0
1728615480000|2024-10-11 02:58:00|4416|4410|4417|4411|4417|4411|4415.7|4409.7|0
1728615490000|2024-10-11 02:58:10|4416.7|4410.7|4416.5|4410.5|4416.7|4410.7|4416|4410|0
1728615500000|2024-10-11 02:58:20|4416|4410|4415.7|4409.7|4416.2|4410.2|4415.7|4409.7|0
1728615510000|2024-10-11 02:58:30|4416|4410|4417.5|4411.5|4417.7|4411.7|4416|4410|8
1728615530000|2024-10-11 02:58:50|4417.7|4411.7|4418.7|4412.7|4420.5|4414.5|4417.7|4411.7|14
1728615540000|2024-10-11 02:59:00|4419|4413|4419|4413|4419|4413|4419|4413|0
1728615550000|2024-10-11 02:59:10|4418|4412|4418|4412|4418.2|4412.2|4418|4412|2
1728615560000|2024-10-11 02:59:20|4418.2|4412.2|4418|4412|4418.2|4412.2|4418|4412|0
1728615570000|2024-10-11 02:59:30|4419.2|4413.2|4420|4414|4420|4414|4419.2|4413.2|4
1728615580000|2024-10-11 02:59:40|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1728615590000|2024-10-11 02:59:50|4420|4414|4420|4414|4420|4414|4419.5|4413.5|0
1728615600000|2024-10-11 03:00:00|4420.2|4414.2|4418.2|4412.2|4420.2|4414.2|4418|4412|9
1728615610000|2024-10-11 03:00:10|4418|4412|4418|4412|4418.2|4412.2|4417.7|4411.7|3
1728615620000|2024-10-11 03:00:20|4417.2|4411.2|4418|4412|4418|4412|4417.2|4411.2|1
1728615630000|2024-10-11 03:00:30|4418.2|4412.2|4418.2|4412.2|4418.7|4412.7|4418|4412|0
1728615640000|2024-10-11 03:00:40|4418|4412|4417.5|4411.5|4418|4412|4417.5|4411.5|0
1728615650000|2024-10-11 03:00:50|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4416.7|4410.7|1
1728615660000|2024-10-11 03:01:00|4417.5|4411.5|4415.7|4409.7|4417.5|4411.5|4415.5|4409.5|0
1728615670000|2024-10-11 03:01:10|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|0
1728615680000|2024-10-11 03:01:20|4416.2|4410.2|4417.2|4411.2|4417.5|4411.5|4416.2|4410.2|1
1728615690000|2024-10-11 03:01:30|4417.5|4411.5|4418.2|4412.2|4418.5|4412.5|4417.5|4411.5|0
1728615700000|2024-10-11 03:01:40|4417.7|4411.7|4417|4411|4417.7|4411.7|4416.5|4410.5|2
1728615710000|2024-10-11 03:01:50|4417.5|4411.5|4418|4412|4418|4412|4417.2|4411.2|0
1728615720000|2024-10-11 03:02:00|4417.7|4411.7|4419|4413|4419.5|4413.5|4417.5|4411.5|0
1728615730000|2024-10-11 03:02:10|4419.2|4413.2|4418.7|4412.7|4419.2|4413.2|4418.5|4412.5|0
1728615740000|2024-10-11 03:02:20|4418.5|4412.5|4419.2|4413.2|4419.2|4413.2|4418.5|4412.5|0
1728615750000|2024-10-11 03:02:30|4419|4413|4419|4413|4419.2|4413.2|4419|4413|0
1728615760000|2024-10-11 03:02:40|4418.2|4412.2|4418.5|4412.5|4418.5|4412.5|4418|4412|0
1728615770000|2024-10-11 03:02:50|4418.2|4412.2|4417|4411|4418.2|4412.2|4416.5|4410.5|0
1728615780000|2024-10-11 03:03:00|4417.2|4411.2|4416.7|4410.7|4417.5|4411.5|4416.5|4410.5|0
1728615790000|2024-10-11 03:03:10|4416.5|4410.5|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|0
1728615800000|2024-10-11 03:03:20|4416|4410|4416.5|4410.5|4416.5|4410.5|4416|4410|0
1728615810000|2024-10-11 03:03:30|4416.7|4410.7|4416.7|4410.7|4417.5|4411.5|4416.5|4410.5|0
1728615820000|2024-10-11 03:03:40|4416.5|4410.5|4416.7|4410.7|4417.5|4411.5|4416.5|4410.5|0
1728615830000|2024-10-11 03:03:50|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|0
1728615840000|2024-10-11 03:04:00|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417|4411|0
1728615850000|2024-10-11 03:04:10|4417|4411|4416.7|4410.7|4417|4411|4416.5|4410.5|0
1728615860000|2024-10-11 03:04:20|4417|4411|4417|4411|4417.2|4411.2|4417|4411|0
1728615870000|2024-10-11 03:04:30|4416.5|4410.5|4416.7|4410.7|4417|4411|4416.5|4410.5|0
1728615880000|2024-10-11 03:04:40|4417|4411|4417|4411|4417.5|4411.5|4416.5|4410.5|0
1728615890000|2024-10-11 03:04:50|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.5|4410.5|2
1728615900000|2024-10-11 03:05:00|4417|4411|4416.5|4410.5|4417|4411|4416|4410|0
1728615910000|2024-10-11 03:05:10|4416.2|4410.2|4416|4410|4416.5|4410.5|4415.5|4409.5|1
1728615920000|2024-10-11 03:05:20|4415.7|4409.7|4415.5|4409.5|4416|4410|4415.5|4409.5|0
1728615930000|2024-10-11 03:05:30|4415.7|4409.7|4414.5|4408.5|4416|4410|4414.5|4408.5|1
1728615940000|2024-10-11 03:05:40|4414.7|4408.7|4414.5|4408.5|4414.7|4408.7|4414.5|4408.5|0
1728615950000|2024-10-11 03:05:50|4414.2|4408.2|4415.5|4409.5|4415.5|4409.5|4414.2|4408.2|1
1728615960000|2024-10-11 03:06:00|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|1
1728615970000|2024-10-11 03:06:10|4416.5|4410.5|4414.5|4408.5|4416.5|4410.5|4414.5|4408.5|4
1728615980000|2024-10-11 03:06:20|4414.7|4408.7|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|0
1728615990000|2024-10-11 03:06:30|4415.2|4409.2|4415.5|4409.5|4415.5|4409.5|4415.2|4409.2|0
1728616000000|2024-10-11 03:06:40|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|0
1728616010000|2024-10-11 03:06:50|4415.5|4409.5|4415.2|4409.2|4415.5|4409.5|4415|4409|0
1728616020000|2024-10-11 03:07:00|4415|4409|4415|4409|4415.2|4409.2|4415|4409|0
1728616030000|2024-10-11 03:07:10|4415.2|4409.2|4414.5|4408.5|4415.2|4409.2|4414.2|4408.2|2
1728616040000|2024-10-11 03:07:20|||||||||8
1728616050000|2024-10-11 03:07:30|4414|4408|4414|4408|4414.2|4408.2|4414|4408|0
1728616060000|2024-10-11 03:07:40|4414.2|4408.2|4414.5|4408.5|4414.7|4408.7|4414.2|4408.2|8
1728616070000|2024-10-11 03:07:50|4414.2|4408.2|4414|4408|4414.5|4408.5|4414|4408|0
1728616080000|2024-10-11 03:08:00|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|1
1728616090000|2024-10-11 03:08:10|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|1
1728616100000|2024-10-11 03:08:20|4413.7|4407.7|4413.2|4407.2|4413.7|4407.7|4413.2|4407.2|0
1728616110000|2024-10-11 03:08:30|4412.7|4406.7|4412.5|4406.5|4412.7|4406.7|4412.5|4406.5|0
1728616120000|2024-10-11 03:08:40|4413|4407|4412.5|4406.5|4413.5|4407.5|4412.2|4406.2|0
1728616130000|2024-10-11 03:08:50|4412|4406|4412.5|4406.5|4412.5|4406.5|4411.7|4405.7|0
1728616140000|2024-10-11 03:09:00|4413|4407|4411.5|4405.5|4413.5|4407.5|4411.5|4405.5|3
1728616150000|2024-10-11 03:09:10|4412|4406|4411.5|4405.5|4412.2|4406.2|4411.5|4405.5|1
1728616160000|2024-10-11 03:09:20|4411.2|4405.2|4411|4405|4411.2|4405.2|4411|4405|0
1728616170000|2024-10-11 03:09:30|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1728616180000|2024-10-11 03:09:40|4411|4405|4411|4405|4411.2|4405.2|4411|4405|0
1728616190000|2024-10-11 03:09:50|4410.7|4404.7|4409.5|4403.5|4410.7|4404.7|4409|4403|5
1728616210000|2024-10-11 03:10:10|4408.2|4402.2|4406.7|4400.7|4408.5|4402.5|4406.7|4400.7|2
1728616220000|2024-10-11 03:10:20|4405.5|4399.5|4405.2|4399.2|4405.5|4399.5|4404.7|4398.7|1
1728616230000|2024-10-11 03:10:30|4405.5|4399.5|4405.2|4399.2|4405.5|4399.5|4404.7|4398.7|0
1728616240000|2024-10-11 03:10:40|4404.7|4398.7|4405.5|4399.5|4406|4400|4404.7|4398.7|1
1728616250000|2024-10-11 03:10:50|4405.7|4399.7|4405|4399|4406|4400|4405|4399|0
1728616260000|2024-10-11 03:11:00|4404.7|4398.7|4404.2|4398.2|4404.7|4398.7|4404|4398|1
1728616270000|2024-10-11 03:11:10|4404|4398|4404.2|4398.2|4404.2|4398.2|4403.7|4397.7|0
1728616280000|2024-10-11 03:11:20|4404|4398|4404.2|4398.2|4404.2|4398.2|4403.2|4397.2|1
1728616290000|2024-10-11 03:11:30|4404|4398|4404.2|4398.2|4404.2|4398.2|4404|4398|0
1728616300000|2024-10-11 03:11:40|4404|4398|4403.5|4397.5|4404|4398|4403.5|4397.5|0
1728616310000|2024-10-11 03:11:50|4403.2|4397.2|4404|4398|4404.2|4398.2|4403.2|4397.2|0
1728616320000|2024-10-11 03:12:00|4403.7|4397.7|4403.5|4397.5|4403.7|4397.7|4403.2|4397.2|0
1728616330000|2024-10-11 03:12:10|4404|4398|4403.2|4397.2|4404.2|4398.2|4403|4397|0
1728616340000|2024-10-11 03:12:20|4403|4397|4402.2|4396.2|4403.2|4397.2|4402|4396|0
1728616350000|2024-10-11 03:12:30|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.2|4396.2|0
1728616360000|2024-10-11 03:12:40|4402.2|4396.2|4402.5|4396.5|4403|4397|4402.2|4396.2|0
1728616370000|2024-10-11 03:12:50|4402.7|4396.7|4402.7|4396.7|4403.2|4397.2|4402.5|4396.5|0
1728616380000|2024-10-11 03:13:00|4403|4397|4403.2|4397.2|4403.2|4397.2|4402.5|4396.5|0
1728616390000|2024-10-11 03:13:10|4403|4397|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|0
1728616400000|2024-10-11 03:13:20|4402.5|4396.5|4402.2|4396.2|4402.5|4396.5|4402|4396|1
1728616410000|2024-10-11 03:13:30|4402.5|4396.5|4403|4397|4403.2|4397.2|4402.5|4396.5|0
1728616420000|2024-10-11 03:13:40|4403.2|4397.2|4403.5|4397.5|4404|4398|4403.2|4397.2|0
1728616430000|2024-10-11 03:13:50|4403.7|4397.7|4404.2|4398.2|4405|4399|4403.7|4397.7|2
1728616440000|2024-10-11 03:14:00|4404.5|4398.5|4404.2|4398.2|4405|4399|4404.2|4398.2|0
1728616450000|2024-10-11 03:14:10|4404|4398|4404.2|4398.2|4404.2|4398.2|4403.2|4397.2|0
1728616460000|2024-10-11 03:14:20|4404|4398|4404.2|4398.2|4404.2|4398.2|4404|4398|0
1728616470000|2024-10-11 03:14:30|4405|4399|4405|4399|4405|4399|4405|4399|0
1728616480000|2024-10-11 03:14:40|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1728616490000|2024-10-11 03:14:50|4405|4399|4404.2|4398.2|4405|4399|4403|4397|2
1728616500000|2024-10-11 03:15:00|4404|4398|4404|4398|4404.7|4398.7|4404|4398|0
1728616510000|2024-10-11 03:15:10|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404|4398|0
1728616520000|2024-10-11 03:15:20|4405|4399|4405|4399|4405|4399|4404.2|4398.2|0
1728616530000|2024-10-11 03:15:30|4405.2|4399.2|4405.2|4399.2|4406.5|4400.5|4404.2|4398.2|7
1728616540000|2024-10-11 03:15:40|4404.7|4398.7|4403.7|4397.7|4404.7|4398.7|4403.7|4397.7|3
1728616560000|2024-10-11 03:16:00|4403.2|4397.2|4401.2|4395.2|4403.2|4397.2|4401.2|4395.2|2
1728616570000|2024-10-11 03:16:10|4401|4395|4401|4395|4401.2|4395.2|4401|4395|0
1728616590000|2024-10-11 03:16:30|4401.2|4395.2|4400.5|4394.5|4401.7|4395.7|4400.2|4394.2|0
1728616600000|2024-10-11 03:16:40|4400.7|4394.7|4401|4395|4401|4395|4400.7|4394.7|0
1728616610000|2024-10-11 03:16:50|4400.5|4394.5|4400|4394|4400.5|4394.5|4400|4394|0
1728616620000|2024-10-11 03:17:00|4399.7|4393.7|4397.7|4391.7|4399.7|4393.7|4397.7|4391.7|1
1728616630000|2024-10-11 03:17:10|4398|4392|4398.2|4392.2|4398.2|4392.2|4397.7|4391.7|0
1728616640000|2024-10-11 03:17:20|4398|4392|4399|4393|4399|4393|4398|4392|0
1728616650000|2024-10-11 03:17:30|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1728616670000|2024-10-11 03:17:50|4398|4392|4400|4394|4400|4394|4398|4392|2
1728616680000|2024-10-11 03:18:00|4399.7|4393.7|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|0
1728616690000|2024-10-11 03:18:10|4400|4394|4400|4394|4400.2|4394.2|4399|4393|8
1728616700000|2024-10-11 03:18:20|4400.2|4394.2|4400.5|4394.5|4400.7|4394.7|4400.2|4394.2|0
1728616720000|2024-10-11 03:18:40|4400.2|4394.2|4401.2|4395.2|4401.5|4395.5|4400.2|4394.2|0
1728616730000|2024-10-11 03:18:50|4400.5|4394.5|4400.5|4394.5|4400.7|4394.7|4400.5|4394.5|0
1728616740000|2024-10-11 03:19:00|4400.2|4394.2|4400.5|4394.5|4401.2|4395.2|4400.2|4394.2|0
1728616750000|2024-10-11 03:19:10|4400.7|4394.7|4401|4395|4401|4395|4400.5|4394.5|0
1728616760000|2024-10-11 03:19:20|4401.5|4395.5|4401.2|4395.2|4401.5|4395.5|4401|4395|1
1728616770000|2024-10-11 03:19:30|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1728616780000|2024-10-11 03:19:40|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1728616790000|2024-10-11 03:19:50|4401|4395|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|0
1728616800000|2024-10-11 03:20:00|4402|4396|4402.2|4396.2|4402.2|4396.2|4401.7|4395.7|0
1728616810000|2024-10-11 03:20:10|4402|4396|4401|4395|4402|4396|4401|4395|0
1728616820000|2024-10-11 03:20:20|4401.7|4395.7|4402|4396|4402|4396|4401.7|4395.7|0
1728616830000|2024-10-11 03:20:30|4401.7|4395.7|4403|4397|4403|4397|4401.7|4395.7|8
1728616840000|2024-10-11 03:20:40|4402.7|4396.7|4402|4396|4402.7|4396.7|4402|4396|0
1728616850000|2024-10-11 03:20:50|4401.7|4395.7|4402|4396|4402|4396|4401.7|4395.7|0
1728616860000|2024-10-11 03:21:00|4401.7|4395.7|4401.2|4395.2|4401.7|4395.7|4401|4395|0
1728616870000|2024-10-11 03:21:10|4401|4395|4401.2|4395.2|4401.2|4395.2|4401|4395|0
1728616880000|2024-10-11 03:21:20|4401.5|4395.5|4402|4396|4402|4396|4401.5|4395.5|0
1728616890000|2024-10-11 03:21:30|4402.2|4396.2|4403|4397|4403|4397|4402.2|4396.2|0
1728616900000|2024-10-11 03:21:40|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402|4396|0
1728616910000|2024-10-11 03:21:50|4402.7|4396.7|4402.7|4396.7|4403|4397|4402.5|4396.5|0
1728616920000|2024-10-11 03:22:00|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|1
1728616930000|2024-10-11 03:22:10|4403.2|4397.2|4403|4397|4403.2|4397.2|4402.7|4396.7|1
1728616940000|2024-10-11 03:22:20|4402.7|4396.7|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|0
1728616950000|2024-10-11 03:22:30|4403|4397|4403|4397|4403|4397|4402.7|4396.7|0
1728616960000|2024-10-11 03:22:40|4402.7|4396.7|4402.5|4396.5|4403|4397|4402.5|4396.5|0
1728616970000|2024-10-11 03:22:50|4402|4396|4402|4396|4402|4396|4402|4396|0
1728616980000|2024-10-11 03:23:00|4401.7|4395.7|4400|4394|4401.7|4395.7|4400|4394|3
1728616990000|2024-10-11 03:23:10|4399.7|4393.7|4400|4394|4400|4394|4399.5|4393.5|0
1728617000000|2024-10-11 03:23:20|4400.2|4394.2|4401|4395|4401|4395|4400.2|4394.2|0
1728617010000|2024-10-11 03:23:30|4400.7|4394.7|4400.2|4394.2|4400.7|4394.7|4400|4394|0
1728617020000|2024-10-11 03:23:40|4400|4394|4400|4394|4400|4394|4399.5|4393.5|0
1728617030000|2024-10-11 03:23:50|4399.7|4393.7|4400|4394|4400.2|4394.2|4399.5|4393.5|0
1728617040000|2024-10-11 03:24:00|4400.2|4394.2|4399.5|4393.5|4400.2|4394.2|4399.5|4393.5|0
1728617050000|2024-10-11 03:24:10|4399.2|4393.2|4398.5|4392.5|4399.2|4393.2|4398.5|4392.5|1
1728617060000|2024-10-11 03:24:20|4399|4393|4398.2|4392.2|4399|4393|4398.2|4392.2|0
1728617070000|2024-10-11 03:24:30|4398|4392|4398.2|4392.2|4398.2|4392.2|4397.7|4391.7|0
1728617080000|2024-10-11 03:24:40|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|0
1728617090000|2024-10-11 03:24:50|4398|4392|4398|4392|4398|4392|4398|4392|1
1728617100000|2024-10-11 03:25:00|4397.7|4391.7|4397|4391|4397.7|4391.7|4396.7|4390.7|7
1728617110000|2024-10-11 03:25:10|4396.7|4390.7|4397.2|4391.2|4397.2|4391.2|4396.2|4390.2|2
1728617120000|2024-10-11 03:25:20|4397|4391|4396.5|4390.5|4397.2|4391.2|4396.2|4390.2|1
1728617130000|2024-10-11 03:25:30|4396.2|4390.2|4399|4393|4399|4393|4396.2|4390.2|3
1728617140000|2024-10-11 03:25:40|4398.7|4392.7|4398.5|4392.5|4398.7|4392.7|4398.2|4392.2|0
1728617150000|2024-10-11 03:25:50|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1728617170000|2024-10-11 03:26:10|4397.5|4391.5|4398.2|4392.2|4398.7|4392.7|4397.5|4391.5|1
1728617190000|2024-10-11 03:26:30|4398|4392|4398|4392|4398|4392|4398|4392|0
1728617200000|2024-10-11 03:26:40|4397.7|4391.7|4398|4392|4398|4392|4397.7|4391.7|0
1728617220000|2024-10-11 03:27:00|4397.7|4391.7|4398|4392|4398|4392|4397|4391|4
1728617230000|2024-10-11 03:27:10|4397.5|4391.5|4397.7|4391.7|4397.7|4391.7|4397.5|4391.5|0
1728617240000|2024-10-11 03:27:20|4398|4392|4398|4392|4398|4392|4397.7|4391.7|0
1728617250000|2024-10-11 03:27:30|4397.5|4391.5|4397.2|4391.2|4397.5|4391.5|4397.2|4391.2|0
1728617260000|2024-10-11 03:27:40|4397.5|4391.5|4398|4392|4398.2|4392.2|4397.2|4391.2|0
1728617270000|2024-10-11 03:27:50|4398.2|4392.2|4397.5|4391.5|4398.5|4392.5|4397.5|4391.5|0
1728617280000|2024-10-11 03:28:00|4397.2|4391.2|4397|4391|4397.2|4391.2|4397|4391|0
1728617290000|2024-10-11 03:28:10|4397.5|4391.5|4399|4393|4399|4393|4397.5|4391.5|2
1728617310000|2024-10-11 03:28:30|4399.2|4393.2|4399.5|4393.5|4400|4394|4399.2|4393.2|0
1728617320000|2024-10-11 03:28:40|4399.7|4393.7|4400.7|4394.7|4401|4395|4399.7|4393.7|0
1728617330000|2024-10-11 03:28:50|4401|4395|4401.2|4395.2|4401.2|4395.2|4401|4395|0
1728617340000|2024-10-11 03:29:00|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1728617350000|2024-10-11 03:29:10|4401|4395|4402|4396|4402|4396|4401|4395|1
1728617360000|2024-10-11 03:29:20|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402|4396|0
1728617370000|2024-10-11 03:29:30|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|0
1728617380000|2024-10-11 03:29:40|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402|4396|5
1728617390000|2024-10-11 03:29:50|4402|4396|4402.2|4396.2|4402.2|4396.2|4402|4396|0
1728617400000|2024-10-11 03:30:00|4402|4396|4402.2|4396.2|4402.2|4396.2|4402|4396|1
1728617410000|2024-10-11 03:30:10|4402|4396|4402|4396|4402|4396|4402|4396|0
1728617420000|2024-10-11 03:30:20|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1728617500000|2024-10-11 03:31:40|4402|4396|4402.2|4396.2|4402.2|4396.2|4402|4396|0
1728617510000|2024-10-11 03:31:50|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1728617520000|2024-10-11 03:32:00|4402.5|4396.5|4402.7|4396.7|4402.7|4396.7|4402.5|4396.5|3
1728617560000|2024-10-11 03:32:40|4403.7|4397.7|4402.7|4396.7|4403.7|4397.7|4402.7|4396.7|7
1728617570000|2024-10-11 03:32:50|4403|4397|4403|4397|4403|4397|4403|4397|0
1728617580000|2024-10-11 03:33:00|4402.7|4396.7|4402.2|4396.2|4403|4397|4402.2|4396.2|0
1728617600000|2024-10-11 03:33:20|4402|4396|4402|4396|4402.2|4396.2|4402|4396|0
1728617620000|2024-10-11 03:33:40|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|0
1728617630000|2024-10-11 03:33:50|4402|4396|4402|4396|4402.2|4396.2|4402|4396|0
1728617640000|2024-10-11 03:34:00|4401.7|4395.7|4401.7|4395.7|4402|4396|4401.7|4395.7|0
1728617650000|2024-10-11 03:34:10|4402|4396|4402.2|4396.2|4402.2|4396.2|4402|4396|0
1728617660000|2024-10-11 03:34:20|4402.7|4396.7|4403|4397|4403|4397|4402.2|4396.2|1
1728617670000|2024-10-11 03:34:30|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1728617680000|2024-10-11 03:34:40|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1728617690000|2024-10-11 03:34:50|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403|4397|0
1728617710000|2024-10-11 03:35:10|4403.5|4397.5|4403|4397|4403.7|4397.7|4403|4397|1
1728617720000|2024-10-11 03:35:20|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1728617730000|2024-10-11 03:35:30|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1728617760000|2024-10-11 03:36:00|4402.5|4396.5|4402.5|4396.5|4402.7|4396.7|4402.5|4396.5|0
1728617770000|2024-10-11 03:36:10|4402|4396|4402.2|4396.2|4402.2|4396.2|4402|4396|0
1728617780000|2024-10-11 03:36:20|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1728617790000|2024-10-11 03:36:30|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402.2|4396.2|0
1728617810000|2024-10-11 03:36:50|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|0
1728617820000|2024-10-11 03:37:00|4402.5|4396.5|4402.2|4396.2|4402.5|4396.5|4402.2|4396.2|0
1728617830000|2024-10-11 03:37:10|4401.7|4395.7|4400.5|4394.5|4401.7|4395.7|4400|4394|3
1728617840000|2024-10-11 03:37:20|4400.2|4394.2|4399.7|4393.7|4400.5|4394.5|4399.7|4393.7|0
1728617850000|2024-10-11 03:37:30|4399.5|4393.5|4399.7|4393.7|4399.7|4393.7|4399.5|4393.5|0
1728617860000|2024-10-11 03:37:40|4399.5|4393.5|4399.7|4393.7|4399.7|4393.7|4399.5|4393.5|4
1728617870000|2024-10-11 03:37:50|4400|4394|4400.2|4394.2|4400.2|4394.2|4400|4394|1
1728617910000|2024-10-11 03:38:30|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1728617920000|2024-10-11 03:38:40|4400.2|4394.2|4400|4394|4400.2|4394.2|4400|4394|0
1728617940000|2024-10-11 03:39:00|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|0
1728617950000|2024-10-11 03:39:10|4400|4394|4400|4394|4400|4394|4400|4394|0
1728617990000|2024-10-11 03:39:50|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|0
1728618000000|2024-10-11 03:40:00|4401|4395|4401|4395|4401|4395|4401|4395|1
1728618010000|2024-10-11 03:40:10|4401.2|4395.2|4402|4396|4402|4396|4401.2|4395.2|2
1728618030000|2024-10-11 03:40:30|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1728618040000|2024-10-11 03:40:40|4402|4396|4402.7|4396.7|4402.7|4396.7|4402|4396|1
1728618060000|2024-10-11 03:41:00|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1728618070000|2024-10-11 03:41:10|4402.7|4396.7|4402.5|4396.5|4402.7|4396.7|4402.5|4396.5|0
1728618080000|2024-10-11 03:41:20|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1728618110000|2024-10-11 03:41:50|4403|4397|4403.7|4397.7|4403.7|4397.7|4403|4397|1
1728618130000|2024-10-11 03:42:10|4403.2|4397.2|4403.2|4397.2|4403.5|4397.5|4403.2|4397.2|1
1728618140000|2024-10-11 03:42:20|4403|4397|4403|4397|4403|4397|4403|4397|0
1728618160000|2024-10-11 03:42:40|4403.2|4397.2|4403.5|4397.5|4403.5|4397.5|4403.2|4397.2|0
1728618190000|2024-10-11 03:43:10|4403|4397|4403|4397|4403.2|4397.2|4403|4397|0
1728618200000|2024-10-11 03:43:20|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1728618230000|2024-10-11 03:43:50|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1728618240000|2024-10-11 03:44:00|4402.7|4396.7|4403|4397|4403|4397|4402.7|4396.7|1
1728618250000|2024-10-11 03:44:10|4403.2|4397.2|4403|4397|4403.2|4397.2|4403|4397|1
1728618260000|2024-10-11 03:44:20|||||||||1
1728618270000|2024-10-11 03:44:30|4403.2|4397.2|4403|4397|4403.2|4397.2|4403|4397|1
1728618280000|2024-10-11 03:44:40|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1728618300000|2024-10-11 03:45:00|4402.7|4396.7|4403|4397|4403|4397|4402.7|4396.7|0
1728618320000|2024-10-11 03:45:20|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1728618360000|2024-10-11 03:46:00|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1728618370000|2024-10-11 03:46:10|4403|4397|4403|4397|4403|4397|4403|4397|3
1728618390000|2024-10-11 03:46:30|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1728618420000|2024-10-11 03:47:00|4403|4397|4403|4397|4403|4397|4403|4397|0
1728618440000|2024-10-11 03:47:20|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1728618460000|2024-10-11 03:47:40|4403|4397|4403|4397|4403|4397|4403|4397|0
1728618480000|2024-10-11 03:48:00|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1728618540000|2024-10-11 03:49:00|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.2|4397.2|0
1728618550000|2024-10-11 03:49:10|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|14
1728618560000|2024-10-11 03:49:20|||||||||1
1728618590000|2024-10-11 03:49:50|||||||||2
1728618600000|2024-10-11 03:50:00|||||||||2
1728618610000|2024-10-11 03:50:10|4403.5|4397.5|4403.7|4397.7|4403.7|4397.7|4403.5|4397.5|5
1728618620000|2024-10-11 03:50:20|4403|4397|4402.7|4396.7|4403|4397|4402.7|4396.7|0
1728618660000|2024-10-11 03:51:00|4402.5|4396.5|4402.7|4396.7|4402.7|4396.7|4402|4396|2
1728618690000|2024-10-11 03:51:30|4402.5|4396.5|4402.7|4396.7|4402.7|4396.7|4402.5|4396.5|0
1728618700000|2024-10-11 03:51:40|4402.5|4396.5|4402.7|4396.7|4402.7|4396.7|4402.5|4396.5|2
1728618710000|2024-10-11 03:51:50|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402|4396|1
1728618720000|2024-10-11 03:52:00|||||||||2
1728618730000|2024-10-11 03:52:10|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1728618770000|2024-10-11 03:52:50|4403|4397|4402.7|4396.7|4403|4397|4402.7|4396.7|0
1728618780000|2024-10-11 03:53:00|4403|4397|4403.7|4397.7|4404|4398|4403|4397|7
1728618810000|2024-10-11 03:53:30|4404|4398|4403.7|4397.7|4404|4398|4403.7|4397.7|1
1728618830000|2024-10-11 03:53:50|4404|4398|4404|4398|4404|4398|4404|4398|1
1728618840000|2024-10-11 03:54:00|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|0
1728618860000|2024-10-11 03:54:20|4403.5|4397.5|4403.7|4397.7|4403.7|4397.7|4403.5|4397.5|2
1728618890000|2024-10-11 03:54:50|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407|4401|4
1728618900000|2024-10-11 03:55:00|4407.5|4401.5|4407.2|4401.2|4407.5|4401.5|4407.2|4401.2|0
1728618930000|2024-10-11 03:55:30|4407.5|4401.5|4408|4402|4408.2|4402.2|4407.5|4401.5|6
1728618940000|2024-10-11 03:55:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1728618950000|2024-10-11 03:55:50|4407|4401|4407|4401|4407|4401|4407|4401|0
1728618990000|2024-10-11 03:56:30|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1728619010000|2024-10-11 03:56:50|4407|4401|4407|4401|4407|4401|4407|4401|0
1728619030000|2024-10-11 03:57:10|4406.7|4400.7|4407|4401|4407.5|4401.5|4406.7|4400.7|0
1728619040000|2024-10-11 03:57:20|4407.2|4401.2|4407|4401|4407.2|4401.2|4407|4401|0
1728619050000|2024-10-11 03:57:30|||||||||1
1728619060000|2024-10-11 03:57:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1728619110000|2024-10-11 03:58:30|4407|4401|4407|4401|4407|4401|4407|4401|1
1728619130000|2024-10-11 03:58:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1728619140000|2024-10-11 03:59:00|4406.5|4400.5|4405.2|4399.2|4406.5|4400.5|4405|4399|2
1728619160000|2024-10-11 03:59:20|4405|4399|4405.2|4399.2|4405.2|4399.2|4405|4399|0
1728619190000|2024-10-11 03:59:50|4405.5|4399.5|4405|4399|4406|4400|4405|4399|2
1728619210000|2024-10-11 04:00:10|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1728619220000|2024-10-11 04:00:20|4405|4399|4405|4399|4405|4399|4405|4399|0
1728619240000|2024-10-11 04:00:40|4405.2|4399.2|4405|4399|4405.2|4399.2|4405|4399|0
1728619260000|2024-10-11 04:01:00|4405.2|4399.2|4404.7|4398.7|4405.5|4399.5|4404.5|4398.5|3
1728619290000|2024-10-11 04:01:30|4404.5|4398.5|4406|4400|4406|4400|4404.5|4398.5|5
1728619330000|2024-10-11 04:02:10|||||||||1
1728619350000|2024-10-11 04:02:30|4406.2|4400.2|4406.5|4400.5|4407|4401|4406.2|4400.2|1
1728619370000|2024-10-11 04:02:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1728619390000|2024-10-11 04:03:10|4407|4401|4407|4401|4407|4401|4407|4401|1
1728619410000|2024-10-11 04:03:30|4407.5|4401.5|4407|4401|4407.5|4401.5|4407|4401|0
1728619450000|2024-10-11 04:04:10|||||||||1
1728619460000|2024-10-11 04:04:20|||||||||1
1728619470000|2024-10-11 04:04:30|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|1
1728619480000|2024-10-11 04:04:40|4407|4401|4407|4401|4407|4401|4407|4401|2
1728619490000|2024-10-11 04:04:50|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1728619500000|2024-10-11 04:05:00|4407|4401|4407|4401|4407|4401|4407|4401|1
1728619540000|2024-10-11 04:05:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1728619560000|2024-10-11 04:06:00|4406.5|4400.5|4406.7|4400.7|4406.7|4400.7|4406.5|4400.5|0
1728619570000|2024-10-11 04:06:10|4407|4401|4407|4401|4407|4401|4407|4401|0
1728619640000|2024-10-11 04:07:20|4408|4402|4408|4402|4408|4402|4408|4402|1
1728619650000|2024-10-11 04:07:30|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1728619660000|2024-10-11 04:07:40|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1728619670000|2024-10-11 04:07:50|4410.7|4404.7|4411|4405|4411|4405|4410.5|4404.5|1
1728619680000|2024-10-11 04:08:00|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|1
1728619690000|2024-10-11 04:08:10|4410.5|4404.5|4410.7|4404.7|4410.7|4404.7|4410.5|4404.5|0
1728619700000|2024-10-11 04:08:20|4411|4405|4411|4405|4411.2|4405.2|4411|4405|2
1728619730000|2024-10-11 04:08:50|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1728619760000|2024-10-11 04:09:20|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|1
1728619770000|2024-10-11 04:09:30|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|0
1728619780000|2024-10-11 04:09:40|4411|4405|4411.5|4405.5|4411.5|4405.5|4411|4405|0
1728619790000|2024-10-11 04:09:50|4412|4406|4411.7|4405.7|4412|4406|4411.7|4405.7|2
1728619800000|2024-10-11 04:10:00|4412|4406|4412|4406|4412|4406|4411.7|4405.7|0
1728619830000|2024-10-11 04:10:30|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.5|4405.5|0
1728619840000|2024-10-11 04:10:40|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411|4405|0
1728619860000|2024-10-11 04:11:00|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|0
1728619920000|2024-10-11 04:12:00|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1728619930000|2024-10-11 04:12:10|4411|4405|4411|4405|4411|4405|4411|4405|0
1728619950000|2024-10-11 04:12:30|4410.7|4404.7|4410.5|4404.5|4410.7|4404.7|4410.5|4404.5|1
1728619960000|2024-10-11 04:12:40|4410.2|4404.2|4410|4404|4410.2|4404.2|4410|4404|0
1728620030000|2024-10-11 04:13:50|4410.2|4404.2|4410|4404|4410.2|4404.2|4410|4404|0
1728620050000|2024-10-11 04:14:10|4409.7|4403.7|4410|4404|4410|4404|4409.7|4403.7|1
1728620060000|2024-10-11 04:14:20|4409.5|4403.5|4409|4403|4409.5|4403.5|4409|4403|0
1728620100000|2024-10-11 04:15:00|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409|4403|0
1728620110000|2024-10-11 04:15:10|4409|4403|4409.7|4403.7|4409.7|4403.7|4409|4403|0
1728620130000|2024-10-11 04:15:30|4409.5|4403.5|4410|4404|4410.5|4404.5|4409.5|4403.5|3
1728620150000|2024-10-11 04:15:50|4409.7|4403.7|4409.5|4403.5|4411|4405|4409.5|4403.5|3
1728620160000|2024-10-11 04:16:00|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1728620170000|2024-10-11 04:16:10|4409.5|4403.5|4409.7|4403.7|4409.7|4403.7|4409.5|4403.5|0
1728620180000|2024-10-11 04:16:20|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1728620190000|2024-10-11 04:16:30|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1728620200000|2024-10-11 04:16:40|4410|4404|4410.2|4404.2|4410.2|4404.2|4410|4404|0
1728620210000|2024-10-11 04:16:50|4410|4404|4410.5|4404.5|4410.5|4404.5|4410|4404|0
1728620230000|2024-10-11 04:17:10|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1728620250000|2024-10-11 04:17:30|4410.5|4404.5|4411|4405|4411|4405|4410.5|4404.5|0
1728620280000|2024-10-11 04:18:00|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1728620290000|2024-10-11 04:18:10|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1728620300000|2024-10-11 04:18:20|4411|4405|4411|4405|4411|4405|4411|4405|1
1728620320000|2024-10-11 04:18:40|4411.2|4405.2|4411.2|4405.2|4411.5|4405.5|4411.2|4405.2|0
1728620360000|2024-10-11 04:19:20|4411.5|4405.5|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|2
1728620370000|2024-10-11 04:19:30|4410|4404|4409.7|4403.7|4410|4404|4409.7|4403.7|1
1728620390000|2024-10-11 04:19:50|4410|4404|4410|4404|4410|4404|4410|4404|1
1728620400000|2024-10-11 04:20:00|4409.7|4403.7|4409.5|4403.5|4410|4404|4409.5|4403.5|0
1728620420000|2024-10-11 04:20:20|4409.7|4403.7|4409.2|4403.2|4409.7|4403.7|4409|4403|0
1728620430000|2024-10-11 04:20:30|4409|4403|4409|4403|4409|4403|4409|4403|0
1728620460000|2024-10-11 04:21:00|4409.7|4403.7|4409|4403|4409.7|4403.7|4409|4403|0
1728620500000|2024-10-11 04:21:40|4408.7|4402.7|4408.5|4402.5|4408.7|4402.7|4408.5|4402.5|0
1728620510000|2024-10-11 04:21:50|4408.7|4402.7|4408.2|4402.2|4408.7|4402.7|4407.7|4401.7|2
1728620530000|2024-10-11 04:22:10|4408|4402|4408|4402|4408|4402|4408|4402|0
1728620540000|2024-10-11 04:22:20|4408.2|4402.2|4408|4402|4408.2|4402.2|4408|4402|0
1728620550000|2024-10-11 04:22:30|4407.7|4401.7|4406.5|4400.5|4407.7|4401.7|4406.5|4400.5|6
1728620560000|2024-10-11 04:22:40|4405|4399|4406|4400|4406|4400|4405|4399|2
1728620600000|2024-10-11 04:23:20|4406.7|4400.7|4406.5|4400.5|4406.7|4400.7|4406.5|4400.5|0
1728620610000|2024-10-11 04:23:30|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|1
1728620620000|2024-10-11 04:23:40|4407|4401|4407|4401|4407|4401|4407|4401|0
1728620670000|2024-10-11 04:24:30|4407.2|4401.2|4408|4402|4408|4402|4407.2|4401.2|1
1728620700000|2024-10-11 04:25:00|4407.7|4401.7|4407|4401|4407.7|4401.7|4407|4401|1
1728620740000|2024-10-11 04:25:40|4407.2|4401.2|4407|4401|4407.5|4401.5|4407|4401|7
1728620760000|2024-10-11 04:26:00|4407.7|4401.7|4407|4401|4407.7|4401.7|4407|4401|0
1728620780000|2024-10-11 04:26:20|4407.2|4401.2|4407.7|4401.7|4407.7|4401.7|4407.2|4401.2|0
1728620800000|2024-10-11 04:26:40|4408|4402|4408.7|4402.7|4408.7|4402.7|4407.7|4401.7|2
1728620810000|2024-10-11 04:26:50|4408.5|4402.5|4408|4402|4408.5|4402.5|4408|4402|1
1728620940000|2024-10-11 04:29:00|4407.7|4401.7|4407.5|4401.5|4407.7|4401.7|4407.5|4401.5|0
1728620960000|2024-10-11 04:29:20|4407.7|4401.7|4408|4402|4408|4402|4407.7|4401.7|0
1728620990000|2024-10-11 04:29:50|4408.7|4402.7|4409|4403|4409|4403|4408|4402|4
1728621010000|2024-10-11 04:30:10|4409.5|4403.5|4409.7|4403.7|4410.5|4404.5|4409|4403|2
1728621020000|2024-10-11 04:30:20|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|3
1728621030000|2024-10-11 04:30:30|4409|4403|4409|4403|4409.5|4403.5|4409|4403|1
1728621060000|2024-10-11 04:31:00|4409.7|4403.7|4410|4404|4410|4404|4409.7|4403.7|7
1728621100000|2024-10-11 04:31:40|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1728621110000|2024-10-11 04:31:50|4410|4404|4410|4404|4410|4404|4410|4404|0
1728621220000|2024-10-11 04:33:40|4410.2|4404.2|4410.5|4404.5|4410.5|4404.5|4410.2|4404.2|1
1728621290000|2024-10-11 04:34:50|4410.7|4404.7|4411.5|4405.5|4411.5|4405.5|4410.7|4404.7|2
1728621510000|2024-10-11 04:38:30|4413|4407|4412|4406|4413|4407|4412|4406|7
1728621540000|2024-10-11 04:39:00|4411|4405|4410|4404|4411|4405|4410|4404|1
1728621600000|2024-10-11 04:40:00|4410.3|4404.3|4409.2|4403.2|4410.5|4404.5|4409.2|4403.2|3
1728621610000|2024-10-11 04:40:10|4409.5|4403.5|4409.5|4403.5|4409.7|4403.7|4409.5|4403.5|0
1728621620000|2024-10-11 04:40:20|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1728621690000|2024-10-11 04:41:30|4410.7|4404.7|4410.5|4404.5|4411|4405|4410.5|4404.5|2
1728621700000|2024-10-11 04:41:40|4409.5|4403.5|4410|4404|4410|4404|4409.5|4403.5|6
1728621710000|2024-10-11 04:41:50|4410.3|4404.3|4409.7|4403.7|4410.3|4404.3|4409.7|4403.7|1
1728621720000|2024-10-11 04:42:00|4409.5|4403.5|4409|4403|4409.7|4403.7|4408.7|4402.7|6
1728621740000|2024-10-11 04:42:20|||||||||1
1728621850000|2024-10-11 04:44:10|4408.7|4402.7|4408|4402|4408.7|4402.7|4408|4402|0
1728621870000|2024-10-11 04:44:30|4407.7|4401.7|4408|4402|4408|4402|4407.7|4401.7|0
1728621890000|2024-10-11 04:44:50|4407.7|4401.7|4408|4402|4408|4402|4407.7|4401.7|1
1728621900000|2024-10-11 04:45:00|4408.2|4402.2|4408|4402|4408.7|4402.7|4408|4402|2
1728621910000|2024-10-11 04:45:10|4407.7|4401.7|4407.5|4401.5|4407.7|4401.7|4407.5|4401.5|0
1728621920000|2024-10-11 04:45:20|4408|4402|4408|4402|4408|4402|4408|4402|1
1728621930000|2024-10-11 04:45:30|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|0
1728621940000|2024-10-11 04:45:40|4408|4402|4408|4402|4408|4402|4408|4402|0
1728621950000|2024-10-11 04:45:50|4407.7|4401.7|4408|4402|4408|4402|4407.7|4401.7|1
1728621970000|2024-10-11 04:46:10|4408.3|4402.3|4408|4402|4408.3|4402.3|4408|4402|0
1728622090000|2024-10-11 04:48:10|4408.2|4402.2|4408.5|4402.5|4408.5|4402.5|4408.2|4402.2|0
1728622150000|2024-10-11 04:49:10|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|1
1728622160000|2024-10-11 04:49:20|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1728622190000|2024-10-11 04:49:50|4409|4403|4409|4403|4409|4403|4409|4403|4
1728622510000|2024-10-11 04:55:10|4408.8|4402.8|4408.5|4402.5|4408.8|4402.8|4408.5|4402.5|0
1728622610000|2024-10-11 04:56:50|4409|4403|4409|4403|4409|4403|4409|4403|1
1728622730000|2024-10-11 04:58:50|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|1
1728622750000|2024-10-11 04:59:10|4410|4404|4410|4404|4410|4404|4410|4404|1
1728622770000|2024-10-11 04:59:30|4410.3|4404.3|4410|4404|4410.3|4404.3|4410|4404|1
1728622780000|2024-10-11 04:59:40|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1728622790000|2024-10-11 04:59:50|4409.5|4403.5|4410|4404|4410|4404|4409.5|4403.5|1
1728622820000|2024-10-11 05:00:20|4411|4405|4411|4405|4411|4405|4411|4405|1
1728622830000|2024-10-11 05:00:30|4410.8|4404.8|4409.5|4403.5|4411|4405|4409.5|4403.5|4
1728622840000|2024-10-11 05:00:40|4410|4404|4410|4404|4410|4404|4410|4404|0
1728622850000|2024-10-11 05:00:50|4409.7|4403.7|4409|4403|4409.7|4403.7|4409|4403|1
1728622900000|2024-10-11 05:01:40|4409.2|4403.2|4409|4403|4409.2|4403.2|4409|4403|0
1728622930000|2024-10-11 05:02:10|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1728622940000|2024-10-11 05:02:20|4408.7|4402.7|4409|4403|4409|4403|4408.7|4402.7|1
1728622970000|2024-10-11 05:02:50|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1728623010000|2024-10-11 05:03:30|4409|4403|4409|4403|4409|4403|4409|4403|1
1728623030000|2024-10-11 05:03:50|4409.5|4403.5|4409|4403|4409.5|4403.5|4409|4403|0
1728623040000|2024-10-11 05:04:00|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1728623060000|2024-10-11 05:04:20|4409.5|4403.5|4409.7|4403.7|4409.7|4403.7|4409.5|4403.5|1
1728623080000|2024-10-11 05:04:40|4409.5|4403.5|4408.7|4402.7|4409.5|4403.5|4408.5|4402.5|1
1728623090000|2024-10-11 05:04:50|4409|4403|4409|4403|4409|4403|4409|4403|1
1728623100000|2024-10-11 05:05:00|4408.7|4402.7|4409|4403|4409|4403|4408.7|4402.7|1
1728623140000|2024-10-11 05:05:40|4409.2|4403.2|4409.5|4403.5|4410|4404|4409.2|4403.2|3
1728623160000|2024-10-11 05:06:00|4409|4403|4408.5|4402.5|4409|4403|4408.5|4402.5|1
1728623190000|2024-10-11 05:06:30|4406|4400|4406|4400|4406|4400|4405.5|4399.5|4
1728623230000|2024-10-11 05:07:10|4405.7|4399.7|4406|4400|4406|4400|4405.5|4399.5|1
1728623250000|2024-10-11 05:07:30|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405|4399|2
1728623260000|2024-10-11 05:07:40|4406.3|4400.3|4406.5|4400.5|4406.5|4400.5|4406.3|4400.3|7
1728623270000|2024-10-11 05:07:50|4407|4401|4407.5|4401.5|4407.5|4401.5|4407|4401|0
1728623290000|2024-10-11 05:08:10|4407.8|4401.8|4408|4402|4408|4402|4407.8|4401.8|2
1728623310000|2024-10-11 05:08:30|||||||||1
1728623350000|2024-10-11 05:09:10|4407.8|4401.8|4408|4402|4408|4402|4407.8|4401.8|0
1728623360000|2024-10-11 05:09:20|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1728623380000|2024-10-11 05:09:40|4407.8|4401.8|4407.8|4401.8|4408|4402|4407.8|4401.8|0
1728623390000|2024-10-11 05:09:50|4408|4402|4407|4401|4408|4402|4406.7|4400.7|3
1728623430000|2024-10-11 05:10:30|4408|4402|4408|4402|4408|4402|4408|4402|1
1728623440000|2024-10-11 05:10:40|4407|4401|4407.2|4401.2|4407.5|4401.5|4407|4401|1
1728623450000|2024-10-11 05:10:50|4407|4401|4407.5|4401.5|4407.7|4401.7|4407|4401|0
1728623460000|2024-10-11 05:11:00|4407|4401|4407|4401|4407|4401|4407|4401|0
1728623480000|2024-10-11 05:11:20|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1728623510000|2024-10-11 05:11:50|4408|4402|4408|4402|4408|4402|4408|4402|0
1728623580000|2024-10-11 05:13:00|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1728623620000|2024-10-11 05:13:40|4407.2|4401.2|4407.5|4401.5|4407.5|4401.5|4407.2|4401.2|1
1728623630000|2024-10-11 05:13:50|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1728623640000|2024-10-11 05:14:00|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1728623680000|2024-10-11 05:14:40|4407.7|4401.7|4408|4402|4408|4402|4407.7|4401.7|1
1728623750000|2024-10-11 05:15:50|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408|4402|0
1728623760000|2024-10-11 05:16:00|4408|4402|4408|4402|4408|4402|4408|4402|0
1728623800000|2024-10-11 05:16:40|4410|4404|4410|4404|4410|4404|4410|4404|6
1728623860000|2024-10-11 05:17:40|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|2
1728623870000|2024-10-11 05:17:50|4411|4405|4412.7|4406.7|4412.7|4406.7|4411|4405|2
1728623880000|2024-10-11 05:18:00|4412.2|4406.2|4412|4406|4412.2|4406.2|4412|4406|2
1728623960000|2024-10-11 05:19:20|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|0
1728623970000|2024-10-11 05:19:30|4411.5|4405.5|4411.7|4405.7|4411.7|4405.7|4411.5|4405.5|0
1728623980000|2024-10-11 05:19:40|4412|4406|4412|4406|4412|4406|4412|4406|0
1728624110000|2024-10-11 05:21:50|4411.8|4405.8|4412|4406|4412|4406|4411.8|4405.8|1
1728624280000|2024-10-11 05:24:40|4411|4405|4411|4405|4411|4405|4411|4405|0
1728624310000|2024-10-11 05:25:10|4410|4404|4410|4404|4410|4404|4410|4404|3
1728624360000|2024-10-11 05:26:00|4409.7|4403.7|4410|4404|4410.7|4404.7|4409.7|4403.7|1
1728624370000|2024-10-11 05:26:10|4410.3|4404.3|4410|4404|4410.3|4404.3|4410|4404|0
1728624380000|2024-10-11 05:26:20|4410.3|4404.3|4411|4405|4411|4405|4410.3|4404.3|0
1728624390000|2024-10-11 05:26:30|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1728624400000|2024-10-11 05:26:40|4410.3|4404.3|4409.5|4403.5|4410.3|4404.3|4409.5|4403.5|6
1728624410000|2024-10-11 05:26:50|4410|4404|4410|4404|4410|4404|4410|4404|4
1728624430000|2024-10-11 05:27:10|4410.5|4404.5|4411.5|4405.5|4411.5|4405.5|4410.5|4404.5|4
1728624480000|2024-10-11 05:28:00|4412|4406|4412.7|4406.7|4412.7|4406.7|4412|4406|14
1728624530000|2024-10-11 05:28:50|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|1
1728624550000|2024-10-11 05:29:10|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1728624590000|2024-10-11 05:29:50|4414|4408|4414.5|4408.5|4414.5|4408.5|4414|4408|2
1728624600000|2024-10-11 05:30:00|4415|4409|4416|4410|4417|4411|4415|4409|0
1728624610000|2024-10-11 05:30:10|4415.8|4409.8|4417|4411|4417|4411|4415.5|4409.5|7
1728624620000|2024-10-11 05:30:20|4416.7|4410.7|4417|4411|4417|4411|4416.7|4410.7|1
1728624640000|2024-10-11 05:30:40|4416.8|4410.8|4417|4411|4417|4411|4416.5|4410.5|0
1728624650000|2024-10-11 05:30:50|4416.5|4410.5|4416.5|4410.5|4416.8|4410.8|4416.5|4410.5|1
1728624660000|2024-10-11 05:31:00|4416.8|4410.8|4416|4410|4417|4411|4416|4410|3
1728624670000|2024-10-11 05:31:10|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1728624680000|2024-10-11 05:31:20|4416.2|4410.2|4416|4410|4416.2|4410.2|4416|4410|1
1728624690000|2024-10-11 05:31:30|4415.5|4409.5|4416|4410|4416|4410|4415.5|4409.5|0
1728624700000|2024-10-11 05:31:40|4415.8|4409.8|4416.7|4410.7|4416.7|4410.7|4415.8|4409.8|0
1728624710000|2024-10-11 05:31:50|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1728624720000|2024-10-11 05:32:00|4416|4410|4416|4410|4416.7|4410.7|4416|4410|3
1728624730000|2024-10-11 05:32:10|4416.5|4410.5|4416|4410|4416.5|4410.5|4416|4410|1
1728624750000|2024-10-11 05:32:30|4415.8|4409.8|4415.5|4409.5|4415.8|4409.8|4415|4409|0
1728624760000|2024-10-11 05:32:40|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|0
1728624780000|2024-10-11 05:33:00|4415.7|4409.7|4415|4409|4415.7|4409.7|4415|4409|0
1728624790000|2024-10-11 05:33:10|4415.3|4409.3|4416|4410|4416.5|4410.5|4415.3|4409.3|3
1728624810000|2024-10-11 05:33:30|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416|4410|0
1728624820000|2024-10-11 05:33:40|4416.2|4410.2|4417.5|4411.5|4417.5|4411.5|4416.2|4410.2|1
1728624850000|2024-10-11 05:34:10|4417|4411|4417|4411|4417|4411|4417|4411|0
1728624860000|2024-10-11 05:34:20|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|0
1728624870000|2024-10-11 05:34:30|4417.5|4411.5|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|2
1728624880000|2024-10-11 05:34:40|4418|4412|4419|4413|4419.5|4413.5|4418|4412|3
1728624890000|2024-10-11 05:34:50|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|5
1728624900000|2024-10-11 05:35:00|4420|4414|4419|4413|4420|4414|4418.5|4412.5|4
1728624930000|2024-10-11 05:35:30|4419.3|4413.3|4419.3|4413.3|4419.5|4413.5|4419.3|4413.3|3
1728624940000|2024-10-11 05:35:40|4419|4413|4419|4413|4419|4413|4419|4413|0
1728624950000|2024-10-11 05:35:50|4419.3|4413.3|4420|4414|4420|4414|4419.3|4413.3|0
1728624960000|2024-10-11 05:36:00|4419.5|4413.5|4419|4413|4419.5|4413.5|4419|4413|0
1728624990000|2024-10-11 05:36:30|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419.3|4413.3|1
1728625000000|2024-10-11 05:36:40|4418.7|4412.7|4418.5|4412.5|4418.7|4412.7|4418.5|4412.5|4
1728625010000|2024-10-11 05:36:50|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1728625020000|2024-10-11 05:37:00|4419|4413|4421|4415|4421|4415|4419|4413|1
1728625050000|2024-10-11 05:37:30|4421.2|4415.2|4421.5|4415.5|4421.5|4415.5|4421|4415|2
1728625060000|2024-10-11 05:37:40|4421|4415|4420.7|4414.7|4421|4415|4420.7|4414.7|1
1728625070000|2024-10-11 05:37:50|4420.5|4414.5|4420.7|4414.7|4420.7|4414.7|4420.5|4414.5|0
1728625080000|2024-10-11 05:38:00|4420.5|4414.5|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|1
1728625090000|2024-10-11 05:38:10|4419|4413|4419|4413|4419.2|4413.2|4419|4413|0
1728625100000|2024-10-11 05:38:20|4420|4414|4419.5|4413.5|4420|4414|4419.5|4413.5|12
1728625110000|2024-10-11 05:38:30|4420|4414|4418.7|4412.7|4420|4414|4418.7|4412.7|1
1728625120000|2024-10-11 05:38:40|4419|4413|4419|4413|4419|4413|4418.7|4412.7|1
1728625140000|2024-10-11 05:39:00|4418.5|4412.5|4419|4413|4419|4413|4418.5|4412.5|0
1728625150000|2024-10-11 05:39:10|4418.5|4412.5|4418.2|4412.2|4418.7|4412.7|4418|4412|2
1728625160000|2024-10-11 05:39:20|4418|4412|4418|4412|4418.2|4412.2|4418|4412|0
1728625190000|2024-10-11 05:39:50|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|0
1728625200000|2024-10-11 05:40:00|4418|4412|4416.8|4410.8|4418|4412|4416.5|4410.5|1
1728625210000|2024-10-11 05:40:10|4417|4411|4416.7|4410.7|4417|4411|4416.5|4410.5|0
1728625220000|2024-10-11 05:40:20|4416.5|4410.5|4416.5|4410.5|4417|4411|4416.5|4410.5|0
1728625230000|2024-10-11 05:40:30|4417|4411|4417|4411|4417|4411|4416.5|4410.5|3
1728625240000|2024-10-11 05:40:40|4416|4410|4416|4410|4416|4410|4416|4410|0
1728625270000|2024-10-11 05:41:10|4415|4409|4416|4410|4416|4410|4415|4409|0
1728625310000|2024-10-11 05:41:50|4416.5|4410.5|4418|4412|4418|4412|4416|4410|6
1728625320000|2024-10-11 05:42:00|4418.3|4412.3|4418|4412|4418.5|4412.5|4417.8|4411.8|0
1728625330000|2024-10-11 05:42:10|4417.5|4411.5|4418|4412|4418|4412|4417.5|4411.5|0
1728625360000|2024-10-11 05:42:40|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|0
1728625370000|2024-10-11 05:42:50|4418|4412|4417|4411|4418|4412|4417|4411|0
1728625380000|2024-10-11 05:43:00|4416.8|4410.8|4416|4410|4416.8|4410.8|4415.8|4409.8|0
1728625400000|2024-10-11 05:43:20|4416.2|4410.2|4416|4410|4417|4411|4416|4410|0
1728625430000|2024-10-11 05:43:50|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|0
1728625440000|2024-10-11 05:44:00|4416|4410|4416|4410|4416|4410|4415|4409|0
1728625450000|2024-10-11 05:44:10|4415.7|4409.7|4415|4409|4415.8|4409.8|4415|4409|0
1728625470000|2024-10-11 05:44:30|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|0
1728625480000|2024-10-11 05:44:40|4415|4409|4415.2|4409.2|4415.5|4409.5|4415|4409|0
1728625490000|2024-10-11 05:44:50|4415|4409|4415.5|4409.5|4415.5|4409.5|4415|4409|1
1728625500000|2024-10-11 05:45:00|4416|4410|4415.2|4409.2|4416|4410|4415.2|4409.2|0
1728625510000|2024-10-11 05:45:10|4415.5|4409.5|4415.8|4409.8|4415.8|4409.8|4415.5|4409.5|0
1728625520000|2024-10-11 05:45:20|4416|4410|4416|4410|4416|4410|4416|4410|0
1728625530000|2024-10-11 05:45:30|4415.5|4409.5|4416|4410|4416|4410|4415.5|4409.5|0
1728625540000|2024-10-11 05:45:40|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|0
1728625560000|2024-10-11 05:46:00|4413.7|4407.7|4412.7|4406.7|4413.7|4407.7|4412.5|4406.5|7
1728625570000|2024-10-11 05:46:10|4412.5|4406.5|4412.7|4406.7|4412.7|4406.7|4412|4406|0
1728625590000|2024-10-11 05:46:30|4412.5|4406.5|4413|4407|4413.2|4407.2|4412.5|4406.5|1
1728625600000|2024-10-11 05:46:40|4413.2|4407.2|4414.3|4408.3|4414.3|4408.3|4413|4407|0
1728625610000|2024-10-11 05:46:50|4414|4408|4413.7|4407.7|4414.7|4408.7|4413.7|4407.7|2
1728625630000|2024-10-11 05:47:10|4414|4408|4414|4408|4414|4408|4414|4408|0
1728625650000|2024-10-11 05:47:30|4414.2|4408.2|4414|4408|4414.5|4408.5|4414|4408|1
1728625670000|2024-10-11 05:47:50|4413.7|4407.7|4412.7|4406.7|4413.7|4407.7|4412.7|4406.7|1
1728625680000|2024-10-11 05:48:00|4412.5|4406.5|4412.7|4406.7|4412.7|4406.7|4412|4406|0
1728625690000|2024-10-11 05:48:10|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|0
1728625700000|2024-10-11 05:48:20|4412.2|4406.2|4411.5|4405.5|4412.2|4406.2|4411.5|4405.5|1
1728625710000|2024-10-11 05:48:30|4411.7|4405.7|4411.5|4405.5|4411.7|4405.7|4411.5|4405.5|0
1728625730000|2024-10-11 05:48:50|4411.7|4405.7|4410.3|4404.3|4411.7|4405.7|4410.3|4404.3|5
1728625740000|2024-10-11 05:49:00|4411|4405|4411|4405|4411|4405|4410.5|4404.5|4
1728625750000|2024-10-11 05:49:10|4411.2|4405.2|4411|4405|4411.2|4405.2|4410.7|4404.7|1
1728625780000|2024-10-11 05:49:40|4410.8|4404.8|4411.5|4405.5|4411.5|4405.5|4410.8|4404.8|0
1728625790000|2024-10-11 05:49:50|4413|4407|4413|4407|4413.2|4407.2|4413|4407|4
1728625800000|2024-10-11 05:50:00|4412.2|4406.2|4413|4407|4413|4407|4412.2|4406.2|1
1728625810000|2024-10-11 05:50:10|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1728625820000|2024-10-11 05:50:20|4413.5|4407.5|4414|4408|4414|4408|4413.5|4407.5|1
1728625830000|2024-10-11 05:50:30|4413.2|4407.2|4413|4407|4413.5|4407.5|4413|4407|1
1728625850000|2024-10-11 05:50:50|4414|4408|4413.5|4407.5|4414|4408|4413.5|4407.5|0
1728625860000|2024-10-11 05:51:00|4412.7|4406.7|4413.5|4407.5|4413.5|4407.5|4412.7|4406.7|6
1728625870000|2024-10-11 05:51:10|4411.8|4405.8|4412|4406|4412|4406|4411.8|4405.8|1
1728625880000|2024-10-11 05:51:20|4412.3|4406.3|4413|4407|4413|4407|4412.3|4406.3|0
1728625890000|2024-10-11 05:51:30|4412.5|4406.5|4412|4406|4413|4407|4412|4406|0
1728625900000|2024-10-11 05:51:40|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|0
1728625910000|2024-10-11 05:51:50|4412.2|4406.2|4411.5|4405.5|4412.2|4406.2|4411.5|4405.5|0
1728625920000|2024-10-11 05:52:00|4412|4406|4411|4405|4412|4406|4410.8|4404.8|1
1728625930000|2024-10-11 05:52:10|4410.8|4404.8|4410.8|4404.8|4411|4405|4410.8|4404.8|0
1728625940000|2024-10-11 05:52:20|4411|4405|4410.8|4404.8|4411.5|4405.5|4410.8|4404.8|0
1728625950000|2024-10-11 05:52:30|4411|4405|4410.8|4404.8|4411|4405|4410.8|4404.8|0
1728625960000|2024-10-11 05:52:40|4411|4405|4411.5|4405.5|4411.8|4405.8|4410.8|4404.8|0
1728625970000|2024-10-11 05:52:50|4411.2|4405.2|4410.8|4404.8|4411.2|4405.2|4410.8|4404.8|0
1728625980000|2024-10-11 05:53:00|4411|4405|4411|4405|4411|4405|4410.8|4404.8|0
1728625990000|2024-10-11 05:53:10|4410.8|4404.8|4412|4406|4412|4406|4410.8|4404.8|0
1728626000000|2024-10-11 05:53:20|4411.5|4405.5|4411.8|4405.8|4412|4406|4411.5|4405.5|0
1728626010000|2024-10-11 05:53:30|4411|4405|4411.5|4405.5|4411.5|4405.5|4411|4405|0
1728626020000|2024-10-11 05:53:40|4411|4405|4411|4405|4411|4405|4411|4405|0
1728626030000|2024-10-11 05:53:50|4411.8|4405.8|4412|4406|4412|4406|4411.8|4405.8|0
1728626040000|2024-10-11 05:54:00|4411.7|4405.7|4411|4405|4411.7|4405.7|4411|4405|0
1728626050000|2024-10-11 05:54:10|4412|4406|4411.5|4405.5|4412|4406|4411.5|4405.5|0
1728626060000|2024-10-11 05:54:20|4411|4405|4411.5|4405.5|4412|4406|4411|4405|0
1728626070000|2024-10-11 05:54:30|4411.7|4405.7|4411.5|4405.5|4411.7|4405.7|4410.8|4404.8|0
1728626080000|2024-10-11 05:54:40|4411|4405|4410.8|4404.8|4411|4405|4410.8|4404.8|0
1728626100000|2024-10-11 05:55:00|4411|4405|4411.7|4405.7|4411.7|4405.7|4411|4405|0
1728626110000|2024-10-11 05:55:10|4411.5|4405.5|4411|4405|4411.7|4405.7|4411|4405|2
1728626120000|2024-10-11 05:55:20|4410.5|4404.5|4410.5|4404.5|4411|4405|4410.5|4404.5|0
1728626130000|2024-10-11 05:55:30|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.5|4404.5|1
1728626160000|2024-10-11 05:56:00|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1728626180000|2024-10-11 05:56:20|4409.7|4403.7|4406|4400|4409.7|4403.7|4406|4400|3
1728626190000|2024-10-11 05:56:30|4406.3|4400.3|4406.5|4400.5|4406.5|4400.5|4406.3|4400.3|0
1728626200000|2024-10-11 05:56:40|4407|4401|4407|4401|4407|4401|4407|4401|1
1728626210000|2024-10-11 05:56:50|4406|4400|4407|4401|4407|4401|4406|4400|0
1728626220000|2024-10-11 05:57:00|4406|4400|4406.5|4400.5|4406.5|4400.5|4406|4400|0
1728626230000|2024-10-11 05:57:10|4407|4401|4407|4401|4407|4401|4407|4401|1
1728626280000|2024-10-11 05:58:00|4406.8|4400.8|4405.5|4399.5|4406.8|4400.8|4405.5|4399.5|0
1728626290000|2024-10-11 05:58:10|4405|4399|4405|4399|4405|4399|4405|4399|0
1728626310000|2024-10-11 05:58:30|4406|4400|4406|4400|4406|4400|4406|4400|0
1728626320000|2024-10-11 05:58:40|4405.5|4399.5|4406|4400|4406|4400|4405.5|4399.5|0
1728626330000|2024-10-11 05:58:50|4408|4402|4408|4402|4408|4402|4408|4402|16
1728626340000|2024-10-11 05:59:00|4407.7|4401.7|4407.5|4401.5|4408|4402|4407.5|4401.5|0
1728626350000|2024-10-11 05:59:10|4407|4401|4407.5|4401.5|4407.7|4401.7|4407|4401|0
1728626360000|2024-10-11 05:59:20|4407.8|4401.8|4407.5|4401.5|4408|4402|4407.5|4401.5|0
1728626370000|2024-10-11 05:59:30|4407.8|4401.8|4407.5|4401.5|4407.8|4401.8|4407.5|4401.5|0
1728626380000|2024-10-11 05:59:40|4408|4402|4408|4402|4408|4402|4408|4402|0
1728626390000|2024-10-11 05:59:50|4407.7|4401.7|4407.8|4401.8|4407.8|4401.8|4407.5|4401.5|0
1728626400000|2024-10-11 06:00:00|4408|4402|4406.5|4400.5|4408|4402|4406.5|4400.5|0
1728626410000|2024-10-11 06:00:10|4407|4401|4407|4401|4407|4401|4407|4401|0
1728626420000|2024-10-11 06:00:20|4406.5|4400.5|4405|4399|4406.5|4400.5|4405|4399|0
1728626430000|2024-10-11 06:00:30|4405.5|4399.5|4406|4400|4406|4400|4405.5|4399.5|1
1728626480000|2024-10-11 06:01:20|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|0
1728626490000|2024-10-11 06:01:30|4406.2|4400.2|4406|4400|4407|4401|4406|4400|0
1728626520000|2024-10-11 06:02:00|4406.5|4400.5|4407|4401|4407.3|4401.3|4406.5|4400.5|0
1728626530000|2024-10-11 06:02:10|4408|4402|4408|4402|4408|4402|4408|4402|0
1728626540000|2024-10-11 06:02:20|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|0
1728626550000|2024-10-11 06:02:30|4407.5|4401.5|4407|4401|4407.5|4401.5|4407|4401|0
1728626570000|2024-10-11 06:02:50|4406.7|4400.7|4406|4400|4406.7|4400.7|4406|4400|0
1728626580000|2024-10-11 06:03:00|4405.5|4399.5|4405|4399|4406|4400|4404.5|4398.5|0
1728626590000|2024-10-11 06:03:10|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1728626600000|2024-10-11 06:03:20|4405|4399|4405.5|4399.5|4405.8|4399.8|4405|4399|0
1728626610000|2024-10-11 06:03:30|4405.8|4399.8|4406|4400|4406|4400|4405|4399|0
1728626650000|2024-10-11 06:04:10|4407|4401|4406|4400|4407|4401|4406|4400|0
1728626660000|2024-10-11 06:04:20|4407|4401|4407|4401|4407|4401|4407|4401|0
1728626670000|2024-10-11 06:04:30|4407.5|4401.5|4407.5|4401.5|4408|4402|4407.5|4401.5|0
1728626680000|2024-10-11 06:04:40|4407.3|4401.3|4407|4401|4407.5|4401.5|4407|4401|0
1728626710000|2024-10-11 06:05:10|4406.5|4400.5|4404.7|4398.7|4406.5|4400.5|4404.7|4398.7|0
1728626720000|2024-10-11 06:05:20|4405|4399|4403|4397|4405|4399|4403|4397|2
1728626730000|2024-10-11 06:05:30|4403.2|4397.2|4403.7|4397.7|4403.7|4397.7|4403.2|4397.2|0
1728626740000|2024-10-11 06:05:40|4403.5|4397.5|4404.7|4398.7|4405|4399|4403.5|4397.5|1
1728626750000|2024-10-11 06:05:50|4404.5|4398.5|4404.5|4398.5|4404.7|4398.7|4404.5|4398.5|0
1728626760000|2024-10-11 06:06:00|4404.2|4398.2|4402.8|4396.8|4404.2|4398.2|4402.2|4396.2|0
1728626770000|2024-10-11 06:06:10|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402|4396|0
1728626780000|2024-10-11 06:06:20|4402|4396|4401.2|4395.2|4402|4396|4401|4395|1
1728626790000|2024-10-11 06:06:30|4401|4395|4400|4394|4401|4395|4400|4394|2
1728626800000|2024-10-11 06:06:40|4400.5|4394.5|4400|4394|4400.5|4394.5|4400|4394|1
1728626810000|2024-10-11 06:06:50|4400.2|4394.2|4400.2|4394.2|4400.5|4394.5|4400|4394|0
1728626820000|2024-10-11 06:07:00|4400.5|4394.5|4401|4395|4401|4395|4400.5|4394.5|1
1728626830000|2024-10-11 06:07:10|4400|4394|4400.3|4394.3|4400.8|4394.8|4400|4394|0
1728626840000|2024-10-11 06:07:20|4400.8|4394.8|4401.5|4395.5|4401.5|4395.5|4400.8|4394.8|0
1728626860000|2024-10-11 06:07:40|4401.8|4395.8|4401.5|4395.5|4401.8|4395.8|4401.5|4395.5|0
1728626880000|2024-10-11 06:08:00|4401.2|4395.2|4401|4395|4401.2|4395.2|4400|4394|1
1728626900000|2024-10-11 06:08:20|4401.5|4395.5|4402|4396|4402.2|4396.2|4401.5|4395.5|1
1728626910000|2024-10-11 06:08:30|4402.2|4396.2|4403|4397|4403|4397|4402.2|4396.2|0
1728626920000|2024-10-11 06:08:40|4402.8|4396.8|4402|4396|4402.8|4396.8|4402|4396|0
1728626930000|2024-10-11 06:08:50|4402.2|4396.2|4403|4397|4403|4397|4402.2|4396.2|0
1728626940000|2024-10-11 06:09:00|4402.5|4396.5|4403|4397|4403|4397|4402|4396|0
1728626950000|2024-10-11 06:09:10|4403.2|4397.2|4404|4398|4404|4398|4403.2|4397.2|0
1728626970000|2024-10-11 06:09:30|4405|4399|4405|4399|4405|4399|4405|4399|1
1728627010000|2024-10-11 06:10:10|4405.8|4399.8|4405|4399|4406|4400|4404.7|4398.7|2
1728627020000|2024-10-11 06:10:20|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1728627030000|2024-10-11 06:10:30|4405|4399|4405|4399|4405|4399|4405|4399|0
1728627040000|2024-10-11 06:10:40|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1728627050000|2024-10-11 06:10:50|4405|4399|4405|4399|4405|4399|4405|4399|1
1728627060000|2024-10-11 06:11:00|4404.7|4398.7|4404.5|4398.5|4404.7|4398.7|4404.5|4398.5|0
1728627080000|2024-10-11 06:11:20|4404.7|4398.7|4404.7|4398.7|4405|4399|4404.7|4398.7|0
1728627090000|2024-10-11 06:11:30|4404.5|4398.5|4403.2|4397.2|4404.7|4398.7|4403.2|4397.2|1
1728627100000|2024-10-11 06:11:40|4403.8|4397.8|4404|4398|4404|4398|4403.8|4397.8|0
1728627120000|2024-10-11 06:12:00|4403.7|4397.7|4404|4398|4404|4398|4403.7|4397.7|0
1728627130000|2024-10-11 06:12:10|4403|4397|4403|4397|4403|4397|4403|4397|0
1728627140000|2024-10-11 06:12:20|4402.7|4396.7|4403|4397|4403|4397|4402.2|4396.2|0
1728627170000|2024-10-11 06:12:50|4402.2|4396.2|4402|4396|4402.2|4396.2|4401.7|4395.7|0
1728627180000|2024-10-11 06:13:00|4402.2|4396.2|4404|4398|4404|4398|4402.2|4396.2|0
1728627190000|2024-10-11 06:13:10|4403.7|4397.7|4402.7|4396.7|4403.7|4397.7|4402.7|4396.7|1
1728627210000|2024-10-11 06:13:30|4402|4396|4402|4396|4402|4396|4402|4396|2
1728627220000|2024-10-11 06:13:40|4402.7|4396.7|4403|4397|4403|4397|4402.2|4396.2|0
1728627230000|2024-10-11 06:13:50|4402.2|4396.2|4402.7|4396.7|4402.7|4396.7|4402.2|4396.2|0
1728627240000|2024-10-11 06:14:00|4402.5|4396.5|4402.7|4396.7|4402.7|4396.7|4402.2|4396.2|0
1728627250000|2024-10-11 06:14:10|4402.5|4396.5|4401|4395|4402.5|4396.5|4401|4395|0
1728627270000|2024-10-11 06:14:30|4400.2|4394.2|4400|4394|4400.7|4394.7|4400|4394|0
1728627280000|2024-10-11 06:14:40|4400.2|4394.2|4400.7|4394.7|4400.7|4394.7|4400.2|4394.2|0
1728627290000|2024-10-11 06:14:50|4401.2|4395.2|4401|4395|4401.2|4395.2|4401|4395|1
1728627300000|2024-10-11 06:15:00|4401.3|4395.3|4403|4397|4403|4397|4401.3|4395.3|0
1728627310000|2024-10-11 06:15:10|4402.5|4396.5|4401.2|4395.2|4402.5|4396.5|4401.2|4395.2|0
1728627320000|2024-10-11 06:15:20|4401|4395|4401.5|4395.5|4401.5|4395.5|4400.2|4394.2|0
1728627330000|2024-10-11 06:15:30|4401.2|4395.2|4402|4396|4402|4396|4401|4395|0
1728627340000|2024-10-11 06:15:40|4402.2|4396.2|4401.2|4395.2|4402.2|4396.2|4401.2|4395.2|0
1728627350000|2024-10-11 06:15:50|4401|4395|4402|4396|4402|4396|4401|4395|0
1728627360000|2024-10-11 06:16:00|4401.5|4395.5|4401.5|4395.5|4402|4396|4401.2|4395.2|2
1728627370000|2024-10-11 06:16:10|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401|4395|0
1728627380000|2024-10-11 06:16:20|4401|4395|4401|4395|4401.2|4395.2|4401|4395|0
1728627390000|2024-10-11 06:16:30|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|0
1728627400000|2024-10-11 06:16:40|4401|4395|4401|4395|4401|4395|4401|4395|0
1728627410000|2024-10-11 06:16:50|4400.7|4394.7|4400.2|4394.2|4401|4395|4400|4394|1
1728627420000|2024-10-11 06:17:00|4400.5|4394.5|4399|4393|4400.5|4394.5|4399|4393|0
1728627430000|2024-10-11 06:17:10|4400|4394|4400.2|4394.2|4400.2|4394.2|4400|4394|1
1728627440000|2024-10-11 06:17:20|4400|4394|4401|4395|4401|4395|4400|4394|1
1728627450000|2024-10-11 06:17:30|4400.5|4394.5|4401|4395|4401|4395|4400.5|4394.5|0
1728627460000|2024-10-11 06:17:40|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|0
1728627470000|2024-10-11 06:17:50|4400.5|4394.5|4401|4395|4401|4395|4400.5|4394.5|0
1728627480000|2024-10-11 06:18:00|4400.7|4394.7|4400.5|4394.5|4401|4395|4400.5|4394.5|0
1728627490000|2024-10-11 06:18:10|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4400|4394|0
1728627500000|2024-10-11 06:18:20|4400|4394|4400|4394|4400.2|4394.2|4400|4394|0
1728627520000|2024-10-11 06:18:40|4399.5|4393.5|4398.2|4392.2|4399.5|4393.5|4398|4392|0
1728627530000|2024-10-11 06:18:50|4398.5|4392.5|4400|4394|4400|4394|4398.5|4392.5|1
1728627580000|2024-10-11 06:19:40|4400.2|4394.2|4400.7|4394.7|4400.7|4394.7|4400.2|4394.2|0
1728627590000|2024-10-11 06:19:50|4400.5|4394.5|4400.7|4394.7|4400.7|4394.7|4400.5|4394.5|0
1728627600000|2024-10-11 06:20:00|4400.5|4394.5|4399.5|4393.5|4400.5|4394.5|4399.5|4393.5|1
1728627610000|2024-10-11 06:20:10|4399.7|4393.7|4400.7|4394.7|4400.7|4394.7|4399|4393|6
1728627620000|2024-10-11 06:20:20|4401.7|4395.7|4402.2|4396.2|4402.5|4396.5|4401.7|4395.7|2
1728627630000|2024-10-11 06:20:30|4402.5|4396.5|4403|4397|4403|4397|4402.2|4396.2|0
1728627640000|2024-10-11 06:20:40|4403.3|4397.3|4403.7|4397.7|4403.7|4397.7|4403.3|4397.3|0
1728627650000|2024-10-11 06:20:50|4403.5|4397.5|4403.7|4397.7|4403.7|4397.7|4403.2|4397.2|0
1728627660000|2024-10-11 06:21:00|4403.5|4397.5|4403.7|4397.7|4403.7|4397.7|4403|4397|0
1728627680000|2024-10-11 06:21:20|4403.5|4397.5|4403.7|4397.7|4403.7|4397.7|4403|4397|0
1728627690000|2024-10-11 06:21:30|4403.5|4397.5|4403|4397|4403.7|4397.7|4403|4397|1
1728627700000|2024-10-11 06:21:40|4402.5|4396.5|4403|4397|4403|4397|4402.5|4396.5|0
1728627720000|2024-10-11 06:22:00|4402.7|4396.7|4402|4396|4402.7|4396.7|4401.7|4395.7|1
1728627730000|2024-10-11 06:22:10|4402.2|4396.2|4402.2|4396.2|4402.7|4396.7|4402|4396|1
1728627740000|2024-10-11 06:22:20|4402|4396|4402|4396|4402.7|4396.7|4402|4396|0
1728627750000|2024-10-11 06:22:30|4402.2|4396.2|4403|4397|4403|4397|4402.2|4396.2|1
1728627760000|2024-10-11 06:22:40|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|0
1728627770000|2024-10-11 06:22:50|4402|4396|4402|4396|4402|4396|4402|4396|0
1728627780000|2024-10-11 06:23:00|4401.7|4395.7|4401.2|4395.2|4401.7|4395.7|4401|4395|0
1728627790000|2024-10-11 06:23:10|4401|4395|4401|4395|4401|4395|4401|4395|0
1728627800000|2024-10-11 06:23:20|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4400.2|4394.2|0
1728627810000|2024-10-11 06:23:30|4400.2|4394.2|4400.7|4394.7|4401|4395|4400.2|4394.2|0
1728627820000|2024-10-11 06:23:40|4400.5|4394.5|4398.7|4392.7|4400.5|4394.5|4398.7|4392.7|3
1728627830000|2024-10-11 06:23:50|4398.2|4392.2|4398|4392|4398.2|4392.2|4397.7|4391.7|0
1728627840000|2024-10-11 06:24:00|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4396.7|4390.7|5
1728627850000|2024-10-11 06:24:10|4398|4392|4399.2|4393.2|4399.2|4393.2|4397.7|4391.7|3
1728627860000|2024-10-11 06:24:20|4399|4393|4399.2|4393.2|4399.5|4393.5|4398.7|4392.7|0
1728627870000|2024-10-11 06:24:30|4399.5|4393.5|4399.2|4393.2|4399.5|4393.5|4399|4393|0
1728627890000|2024-10-11 06:24:50|4399|4393|4400|4394|4400|4394|4399|4393|0
1728627900000|2024-10-11 06:25:00|4399.7|4393.7|4399.5|4393.5|4400|4394|4399.5|4393.5|0
1728627910000|2024-10-11 06:25:10|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1728627920000|2024-10-11 06:25:20|4400|4394|4399.7|4393.7|4400|4394|4399.7|4393.7|0
1728627940000|2024-10-11 06:25:40|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|5
1728627960000|2024-10-11 06:26:00|4398|4392|4398.2|4392.2|4398.2|4392.2|4397.7|4391.7|10
1728627970000|2024-10-11 06:26:10|4398|4392|4398.2|4392.2|4398.2|4392.2|4398|4392|0
1728627980000|2024-10-11 06:26:20|4398|4392|4399|4393|4399.7|4393.7|4398|4392|15
1728627990000|2024-10-11 06:26:30|4399.2|4393.2|4399.5|4393.5|4399.5|4393.5|4399.2|4393.2|0
1728628000000|2024-10-11 06:26:40|4399.2|4393.2|4398.5|4392.5|4399.2|4393.2|4398.2|4392.2|2
1728628010000|2024-10-11 06:26:50|4398|4392|4399|4393|4399.2|4393.2|4398|4392|2
1728628020000|2024-10-11 06:27:00|4399.2|4393.2|4400|4394|4400|4394|4399.2|4393.2|0
1728628030000|2024-10-11 06:27:10|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|1
1728628040000|2024-10-11 06:27:20|4400|4394|4400.5|4394.5|4400.7|4394.7|4400|4394|0
1728628050000|2024-10-11 06:27:30|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4400.5|4394.5|0
1728628060000|2024-10-11 06:27:40|4400.7|4394.7|4400|4394|4400.7|4394.7|4400|4394|1
1728628070000|2024-10-11 06:27:50|4399.7|4393.7|4398.7|4392.7|4399.7|4393.7|4398.7|4392.7|1
1728628080000|2024-10-11 06:28:00|4398.5|4392.5|4396.7|4390.7|4398.7|4392.7|4395.7|4389.7|7
1728628090000|2024-10-11 06:28:10|4396.2|4390.2|4397.7|4391.7|4397.7|4391.7|4396|4390|3
1728628100000|2024-10-11 06:28:20|4398|4392|4397.7|4391.7|4398|4392|4397.7|4391.7|0
1728628110000|2024-10-11 06:28:30|4397.5|4391.5|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|2
1728628120000|2024-10-11 06:28:40|4396.5|4390.5|4397|4391|4397.7|4391.7|4396|4390|2
1728628130000|2024-10-11 06:28:50|4397.2|4391.2|4397.7|4391.7|4397.7|4391.7|4397.2|4391.2|0
1728628140000|2024-10-11 06:29:00|4395|4389|4394.2|4388.2|4395|4389|4394.2|4388.2|35
1728628150000|2024-10-11 06:29:10|4394.7|4388.7|4394|4388|4394.7|4388.7|4394|4388|8
1728628160000|2024-10-11 06:29:20|4394.8|4388.8|4395.2|4389.2|4395.2|4389.2|4394.8|4388.8|14
1728628180000|2024-10-11 06:29:40|4395.7|4389.7|4394.7|4388.7|4395.7|4389.7|4394|4388|5
1728628190000|2024-10-11 06:29:50|4395.7|4389.7|4394.7|4388.7|4395.7|4389.7|4394.7|4388.7|5
1728628200000|2024-10-11 06:30:00|4394.2|4388.2|4394.7|4388.7|4394.7|4388.7|4394.2|4388.2|1
1728628210000|2024-10-11 06:30:10|4396|4390|4394.7|4388.7|4396.7|4390.7|4393.7|4387.7|23
1728628220000|2024-10-11 06:30:20|4394.5|4388.5|4396|4390|4396|4390|4394.5|4388.5|1
1728628230000|2024-10-11 06:30:30|4395.7|4389.7|4397|4391|4397|4391|4395.7|4389.7|1
1728628250000|2024-10-11 06:30:50|4397.2|4391.2|4398|4392|4398|4392|4397.2|4391.2|0
1728628260000|2024-10-11 06:31:00|4397.7|4391.7|4397.2|4391.2|4397.7|4391.7|4396.7|4390.7|0
1728628270000|2024-10-11 06:31:10|4397|4391|4396.2|4390.2|4397|4391|4396|4390|2
1728628280000|2024-10-11 06:31:20|4396|4390|4396.7|4390.7|4396.7|4390.7|4396|4390|0
1728628290000|2024-10-11 06:31:30|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4396|4390|1
1728628300000|2024-10-11 06:31:40|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|1
1728628310000|2024-10-11 06:31:50|4396.2|4390.2|4396.2|4390.2|4396.5|4390.5|4396|4390|0
1728628320000|2024-10-11 06:32:00|4396|4390|4396|4390|4396|4390|4396|4390|0
1728628330000|2024-10-11 06:32:10|4396.7|4390.7|4397.7|4391.7|4398|4392|4396.7|4390.7|2
1728628340000|2024-10-11 06:32:20|4397.5|4391.5|4397|4391|4397.7|4391.7|4396.7|4390.7|1
1728628350000|2024-10-11 06:32:30|4397.2|4391.2|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|0
1728628360000|2024-10-11 06:32:40|4396.5|4390.5|4396.7|4390.7|4396.7|4390.7|4396.5|4390.5|0
1728628370000|2024-10-11 06:32:50|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4395.5|4389.5|7
1728628380000|2024-10-11 06:33:00|4396.2|4390.2|4398|4392|4398|4392|4396.2|4390.2|1
1728628390000|2024-10-11 06:33:10|4397.7|4391.7|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|1
1728628400000|2024-10-11 06:33:20|4397|4391|4398|4392|4398|4392|4397|4391|0
1728628410000|2024-10-11 06:33:30|4396.7|4390.7|4396.5|4390.5|4396.7|4390.7|4396.5|4390.5|4
1728628420000|2024-10-11 06:33:40|4396.7|4390.7|4395|4389|4396.7|4390.7|4395|4389|8
1728628430000|2024-10-11 06:33:50|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|0
1728628440000|2024-10-11 06:34:00|4395|4389|4392.7|4386.7|4395|4389|4392.7|4386.7|28
1728628450000|2024-10-11 06:34:10|4392|4386|4394.7|4388.7|4394.7|4388.7|4391.7|4385.7|18
1728628460000|2024-10-11 06:34:20|4394.2|4388.2|4394.5|4388.5|4394.5|4388.5|4394|4388|1
1728628480000|2024-10-11 06:34:40|4393.2|4387.2|4392.2|4386.2|4393.2|4387.2|4391.7|4385.7|15
1728628490000|2024-10-11 06:34:50|4392|4386|4392.7|4386.7|4392.7|4386.7|4390.7|4384.7|10
1728628500000|2024-10-11 06:35:00|4395|4389|4393.7|4387.7|4395|4389|4393|4387|2
1728628510000|2024-10-11 06:35:10|4394|4388|4393.7|4387.7|4394.2|4388.2|4393.5|4387.5|1
1728628520000|2024-10-11 06:35:20|4393.5|4387.5|4393|4387|4393.7|4387.7|4392.7|4386.7|6
1728628530000|2024-10-11 06:35:30|4393.2|4387.2|4391.7|4385.7|4393.7|4387.7|4391.7|4385.7|16
1728628540000|2024-10-11 06:35:40|4392|4386|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|0
1728628550000|2024-10-11 06:35:50|4391|4385|4391.5|4385.5|4392.2|4386.2|4391|4385|6
1728628560000|2024-10-11 06:36:00|4392|4386|4392|4386|4393.5|4387.5|4392|4386|2
1728628570000|2024-10-11 06:36:10|4391.7|4385.7|4391.5|4385.5|4392|4386|4391.2|4385.2|0
1728628580000|2024-10-11 06:36:20|4391.2|4385.2|4391.2|4385.2|4391.5|4385.5|4391|4385|0
1728628590000|2024-10-11 06:36:30|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4391.2|4385.2|0
1728628600000|2024-10-11 06:36:40|4391.2|4385.2|4391.7|4385.7|4392|4386|4391.2|4385.2|0
1728628610000|2024-10-11 06:36:50|4392.7|4386.7|4391.5|4385.5|4392.7|4386.7|4391.5|4385.5|1
1728628620000|2024-10-11 06:37:00|4391.2|4385.2|4390.5|4384.5|4391.2|4385.2|4390|4384|5
1728628630000|2024-10-11 06:37:10|4390|4384|4390.2|4384.2|4390.5|4384.5|4390|4384|0
1728628640000|2024-10-11 06:37:20|4390|4384|4388|4382|4390.2|4384.2|4388|4382|2
1728628650000|2024-10-11 06:37:30|4388.2|4382.2|4387.7|4381.7|4388.7|4382.7|4387.7|4381.7|1
1728628660000|2024-10-11 06:37:40|4387|4381|4387.7|4381.7|4388.5|4382.5|4386|4380|4
1728628670000|2024-10-11 06:37:50|4388.5|4382.5|4387|4381|4388.5|4382.5|4387|4381|1
1728628680000|2024-10-11 06:38:00|4386.7|4380.7|4386.2|4380.2|4386.7|4380.7|4385.5|4379.5|2
1728628690000|2024-10-11 06:38:10|4386|4380|4384.5|4378.5|4386.2|4380.2|4384|4378|5
1728628700000|2024-10-11 06:38:20|4384.7|4378.7|4383.2|4377.2|4384.7|4378.7|4383|4377|8
1728628710000|2024-10-11 06:38:30|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4383.2|4377.2|0
1728628720000|2024-10-11 06:38:40|4383.2|4377.2|4383.2|4377.2|4383.5|4377.5|4383.2|4377.2|1
1728628730000|2024-10-11 06:38:50|4381.5|4375.5|4381.2|4375.2|4381.5|4375.5|4381|4375|17
1728628740000|2024-10-11 06:39:00|4381.5|4375.5|4379.5|4373.5|4381.5|4375.5|4379.5|4373.5|6
1728628750000|2024-10-11 06:39:10|4379|4373|4380.2|4374.2|4380.2|4374.2|4379|4373|3
1728628760000|2024-10-11 06:39:20|4380.5|4374.5|4379.2|4373.2|4381|4375|4379.2|4373.2|1
1728628770000|2024-10-11 06:39:30|4379|4373|4379.2|4373.2|4379.5|4373.5|4379|4373|1
1728628780000|2024-10-11 06:39:40|4379.5|4373.5|4379.7|4373.7|4379.7|4373.7|4379|4373|1
1728628790000|2024-10-11 06:39:50|4379.5|4373.5|4380|4374|4380|4374|4379.2|4373.2|1
1728628800000|2024-10-11 06:40:00|4380.2|4374.2|4382.2|4376.2|4382.5|4376.5|4380.2|4374.2|6
1728628810000|2024-10-11 06:40:10|4381|4375|4380.2|4374.2|4381.2|4375.2|4380.2|4374.2|1
1728628820000|2024-10-11 06:40:20|4379.7|4373.7|4380.7|4374.7|4381.2|4375.2|4379.7|4373.7|0
1728628830000|2024-10-11 06:40:30|4381|4375|4380.7|4374.7|4381.2|4375.2|4380.7|4374.7|0
1728628850000|2024-10-11 06:40:50|4381|4375|4380.7|4374.7|4381|4375|4380.7|4374.7|0
1728628860000|2024-10-11 06:41:00|4379.7|4373.7|4378.7|4372.7|4379.7|4373.7|4378.7|4372.7|10
1728628870000|2024-10-11 06:41:10|4378.5|4372.5|4378|4372|4378.5|4372.5|4378|4372|7
1728628880000|2024-10-11 06:41:20|4378.2|4372.2|4378|4372|4378.2|4372.2|4378|4372|0
1728628890000|2024-10-11 06:41:30|4378.2|4372.2|4378|4372|4378.2|4372.2|4378|4372|0
1728628900000|2024-10-11 06:41:40|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|0
1728628910000|2024-10-11 06:41:50|4379|4373|4379|4373|4379.5|4373.5|4379|4373|0
1728628920000|2024-10-11 06:42:00|4378.8|4372.8|4377.2|4371.2|4378.8|4372.8|4377.2|4371.2|6
1728628930000|2024-10-11 06:42:10|4376.5|4370.5|4376.7|4370.7|4376.7|4370.7|4376.5|4370.5|1
1728628940000|2024-10-11 06:42:20|4377|4371|4377|4371|4377|4371|4377|4371|0
1728628950000|2024-10-11 06:42:30|4376.7|4370.7|4376.5|4370.5|4376.7|4370.7|4375.7|4369.7|2
1728628960000|2024-10-11 06:42:40|4376.7|4370.7|4377.7|4371.7|4377.7|4371.7|4376.7|4370.7|3
1728628970000|2024-10-11 06:42:50|4377.2|4371.2|4377|4371|4377.2|4371.2|4376.7|4370.7|0
1728628980000|2024-10-11 06:43:00|4376.7|4370.7|4376.7|4370.7|4377.2|4371.2|4376.7|4370.7|0
1728628990000|2024-10-11 06:43:10|4376.5|4370.5|4376|4370|4376.5|4370.5|4375.7|4369.7|0
1728629000000|2024-10-11 06:43:20|4375.7|4369.7|4377.7|4371.7|4377.7|4371.7|4375.7|4369.7|0
1728629010000|2024-10-11 06:43:30|4377.5|4371.5|4377.7|4371.7|4377.7|4371.7|4377.5|4371.5|0
1728629020000|2024-10-11 06:43:40|4378|4372|4377.5|4371.5|4378|4372|4377|4371|2
1728629030000|2024-10-11 06:43:50|4377.2|4371.2|4377.2|4371.2|4377.5|4371.5|4376.7|4370.7|0
1728629040000|2024-10-11 06:44:00|4377|4371|4376.7|4370.7|4377.2|4371.2|4376.2|4370.2|0
1728629050000|2024-10-11 06:44:10|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.2|4370.2|1
1728629060000|2024-10-11 06:44:20|4376.7|4370.7|4377.5|4371.5|4377.5|4371.5|4376.7|4370.7|0
1728629070000|2024-10-11 06:44:30|4377.2|4371.2|4377.5|4371.5|4377.5|4371.5|4377|4371|0
1728629080000|2024-10-11 06:44:40|4377.7|4371.7|4377.5|4371.5|4377.7|4371.7|4377.5|4371.5|0
1728629090000|2024-10-11 06:44:50|4377.7|4371.7|4378.7|4372.7|4379|4373|4377.7|4371.7|0
1728629110000|2024-10-11 06:45:10|4379.2|4373.2|4379.5|4373.5|4379.5|4373.5|4379.2|4373.2|0
1728629120000|2024-10-11 06:45:20|4379.2|4373.2|4380|4374|4380.5|4374.5|4379.2|4373.2|5
1728629130000|2024-10-11 06:45:30|4379.7|4373.7|4382|4376|4382.2|4376.2|4379.7|4373.7|6
1728629140000|2024-10-11 06:45:40|4382.2|4376.2|4383|4377|4383|4377|4382|4376|0
1728629150000|2024-10-11 06:45:50|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383|4377|0
1728629160000|2024-10-11 06:46:00|4383.2|4377.2|4383.7|4377.7|4383.7|4377.7|4383|4377|0
1728629170000|2024-10-11 06:46:10|4383.5|4377.5|4383.5|4377.5|4383.7|4377.7|4383|4377|3
1728629180000|2024-10-11 06:46:20|4383.7|4377.7|4386.5|4380.5|4386.5|4380.5|4383.7|4377.7|5
1728629190000|2024-10-11 06:46:30|4386.2|4380.2|4387|4381|4387|4381|4386|4380|0
1728629200000|2024-10-11 06:46:40|4387.2|4381.2|4387|4381|4387.5|4381.5|4387|4381|0
1728629210000|2024-10-11 06:46:50|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.2|4380.2|1
1728629220000|2024-10-11 06:47:00|4386.7|4380.7|4387.2|4381.2|4387.5|4381.5|4386|4380|1
1728629230000|2024-10-11 06:47:10|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|0
1728629240000|2024-10-11 06:47:20|4388|4382|4388|4382|4388.5|4382.5|4388|4382|0
1728629250000|2024-10-11 06:47:30|4388.2|4382.2|4388|4382|4388.2|4382.2|4388|4382|0
1728629260000|2024-10-11 06:47:40|4388.2|4382.2|4388|4382|4388.7|4382.7|4388|4382|3
1728629270000|2024-10-11 06:47:50|4388.2|4382.2|4388.7|4382.7|4389.2|4383.2|4388.2|4382.2|1
1728629280000|2024-10-11 06:48:00|||||||||2
1728629290000|2024-10-11 06:48:10|4389|4383|4389.7|4383.7|4390|4384|4389|4383|2
1728629300000|2024-10-11 06:48:20|4390|4384|4391|4385|4391|4385|4389.7|4383.7|2
1728629310000|2024-10-11 06:48:30|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390|4384|0
1728629320000|2024-10-11 06:48:40|4391|4385|4390.7|4384.7|4391|4385|4390.7|4384.7|0
1728629330000|2024-10-11 06:48:50|4391|4385|4390|4384|4391|4385|4389.7|4383.7|1
1728629340000|2024-10-11 06:49:00|4390.5|4384.5|4390.2|4384.2|4390.5|4384.5|4390|4384|0
1728629350000|2024-10-11 06:49:10|4390|4384|4390|4384|4390.5|4384.5|4390|4384|0
1728629360000|2024-10-11 06:49:20|4390.2|4384.2|4390|4384|4390.5|4384.5|4389.7|4383.7|0
1728629370000|2024-10-11 06:49:30|4389.7|4383.7|4389.5|4383.5|4389.7|4383.7|4389|4383|0
1728629380000|2024-10-11 06:49:40|4389.7|4383.7|4390.5|4384.5|4390.5|4384.5|4389.5|4383.5|0
1728629390000|2024-10-11 06:49:50|4390.2|4384.2|4390|4384|4390.7|4384.7|4389.7|4383.7|0
1728629400000|2024-10-11 06:50:00|4389.7|4383.7|4390|4384|4390|4384|4389|4383|0
1728629410000|2024-10-11 06:50:10|4390.2|4384.2|4390|4384|4390.2|4384.2|4389.7|4383.7|0
1728629420000|2024-10-11 06:50:20|4390.2|4384.2|4389|4383|4390.5|4384.5|4389|4383|0
1728629430000|2024-10-11 06:50:30|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1728629440000|2024-10-11 06:50:40|4389|4383|4389.2|4383.2|4389.5|4383.5|4389|4383|2
1728629450000|2024-10-11 06:50:50|4389|4383|4388.7|4382.7|4389.2|4383.2|4388.7|4382.7|0
1728629460000|2024-10-11 06:51:00|4389|4383|4389|4383|4389.7|4383.7|4389|4383|0
1728629470000|2024-10-11 06:51:10|4389.5|4383.5|4389|4383|4389.5|4383.5|4388.7|4382.7|0
1728629480000|2024-10-11 06:51:20|4388.7|4382.7|4389|4383|4389|4383|4388.7|4382.7|0
1728629490000|2024-10-11 06:51:30|4388.7|4382.7|4388.7|4382.7|4389|4383|4388.3|4382.3|8
1728629500000|2024-10-11 06:51:40|4388.5|4382.5|4388.7|4382.7|4388.7|4382.7|4388.3|4382.3|6
1728629510000|2024-10-11 06:51:50|4388.5|4382.5|4387|4381|4388.5|4382.5|4386|4380|4
1728629520000|2024-10-11 06:52:00|4387.2|4381.2|4387.7|4381.7|4388|4382|4387.2|4381.2|0
1728629530000|2024-10-11 06:52:10|4388|4382|4388.5|4382.5|4388.5|4382.5|4387.7|4381.7|0
1728629540000|2024-10-11 06:52:20|4388|4382|4387.2|4381.2|4388|4382|4387|4381|2
1728629550000|2024-10-11 06:52:30|4388|4382|4388.7|4382.7|4388.7|4382.7|4388|4382|0
1728629560000|2024-10-11 06:52:40|4389|4383|4389|4383|4390|4384|4389|4383|1
1728629570000|2024-10-11 06:52:50|4389.2|4383.2|4389|4383|4389.5|4383.5|4388.7|4382.7|0
1728629580000|2024-10-11 06:53:00|4388.7|4382.7|4389.5|4383.5|4389.5|4383.5|4388.7|4382.7|0
1728629590000|2024-10-11 06:53:10|4389.7|4383.7|4389.2|4383.2|4390|4384|4389.2|4383.2|0
1728629600000|2024-10-11 06:53:20|4389|4383|4390|4384|4390.2|4384.2|4389|4383|0
1728629610000|2024-10-11 06:53:30|4389.7|4383.7|4390.2|4384.2|4390.5|4384.5|4389.7|4383.7|0
1728629620000|2024-10-11 06:53:40|4390.5|4384.5|4390|4384|4390.5|4384.5|4390|4384|0
1728629630000|2024-10-11 06:53:50|4390.2|4384.2|4390.2|4384.2|4390.5|4384.5|4390|4384|0
1728629640000|2024-10-11 06:54:00|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390|4384|0
1728629650000|2024-10-11 06:54:10|4390|4384|4390.2|4384.2|4390.2|4384.2|4389.2|4383.2|0
1728629660000|2024-10-11 06:54:20|4390|4384|4390|4384|4390.5|4384.5|4390|4384|0
1728629670000|2024-10-11 06:54:30|4390.2|4384.2|4390.5|4384.5|4390.7|4384.7|4390|4384|0
1728629680000|2024-10-11 06:54:40|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.5|4384.5|0
1728629690000|2024-10-11 06:54:50|4390.5|4384.5|4389.7|4383.7|4390.7|4384.7|4389.7|4383.7|0
1728629700000|2024-10-11 06:55:00|4390|4384|4391.7|4385.7|4391.7|4385.7|4389.2|4383.2|38
1728629710000|2024-10-11 06:55:10|4391.5|4385.5|4391.7|4385.7|4391.7|4385.7|4391.2|4385.2|0
1728629720000|2024-10-11 06:55:20|4391.5|4385.5|4391|4385|4392.2|4386.2|4391|4385|1
1728629730000|2024-10-11 06:55:30|4391.2|4385.2|4392.2|4386.2|4392.2|4386.2|4391.2|4385.2|1
1728629740000|2024-10-11 06:55:40|4391.7|4385.7|4391.2|4385.2|4391.7|4385.7|4391.2|4385.2|1
1728629750000|2024-10-11 06:55:50|4391.7|4385.7|4391|4385|4391.7|4385.7|4390.7|4384.7|0
1728629770000|2024-10-11 06:56:10|4390.7|4384.7|4390|4384|4390.7|4384.7|4389.7|4383.7|1
1728629790000|2024-10-11 06:56:30|4389.7|4383.7|4389.5|4383.5|4389.7|4383.7|4389|4383|1
1728629800000|2024-10-11 06:56:40|4389|4383|4388|4382|4389|4383|4388|4382|0
1728629810000|2024-10-11 06:56:50|4388.5|4382.5|4388|4382|4388.5|4382.5|4388|4382|0
1728629830000|2024-10-11 06:57:10|4387.5|4381.5|4388|4382|4388|4382|4387|4381|0
1728629840000|2024-10-11 06:57:20|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|0
1728629850000|2024-10-11 06:57:30|4387|4381|4388|4382|4388|4382|4387|4381|1
1728629860000|2024-10-11 06:57:40|4388.2|4382.2|4388|4382|4388.2|4382.2|4388|4382|0
1728629870000|2024-10-11 06:57:50|4387.7|4381.7|4387|4381|4387.7|4381.7|4386.5|4380.5|0
1728629880000|2024-10-11 06:58:00|4386.7|4380.7|4386|4380|4387.2|4381.2|4386|4380|0
1728629890000|2024-10-11 06:58:10|4385.5|4379.5|4386|4380|4386|4380|4385|4379|1
1728629900000|2024-10-11 06:58:20|4386.5|4380.5|4386.7|4380.7|4387|4381|4386.2|4380.2|0
1728629910000|2024-10-11 06:58:30|4387|4381|4387|4381|4387|4381|4386.7|4380.7|0
1728629920000|2024-10-11 06:58:40|4388|4382|4387|4381|4388|4382|4387|4381|1
1728629930000|2024-10-11 06:58:50|4387.2|4381.2|4388.7|4382.7|4388.7|4382.7|4387|4381|0
1728629940000|2024-10-11 06:59:00|4388.5|4382.5|4391|4385|4391|4385|4388.5|4382.5|1
1728629950000|2024-10-11 06:59:10|4391.7|4385.7|4392|4386|4392|4386|4391.7|4385.7|1
1728629960000|2024-10-11 06:59:20|4391.7|4385.7|4391.7|4385.7|4392|4386|4391.2|4385.2|0
1728629970000|2024-10-11 06:59:30|4391.5|4385.5|4392|4386|4392|4386|4391.3|4385.3|0
1728629980000|2024-10-11 06:59:40|4391.7|4385.7|4392|4386|4392|4386|4391.7|4385.7|0
1728629990000|2024-10-11 06:59:50|4391.7|4385.7|4392|4386|4392.3|4386.3|4391.7|4385.7|1
1728630000000|2024-10-11 07:00:00|4391.5|4385.5|4391.5|4385.5|4392|4386|4391|4385|0
1728630010000|2024-10-11 07:00:10|4391.2|4385.2|4390|4384|4391.2|4385.2|4390|4384|1
1728630020000|2024-10-11 07:00:20|4389.7|4383.7|4390|4384|4390|4384|4389.5|4383.5|0
1728630030000|2024-10-11 07:00:30|4389.5|4383.5|4389|4383|4389.5|4383.5|4389|4383|0
1728630050000|2024-10-11 07:00:50|4389.5|4383.5|4390|4384|4390|4384|4389.5|4383.5|0
1728630060000|2024-10-11 07:01:00|4389.5|4383.5|4389|4383|4390|4384|4389|4383|0
1728630110000|2024-10-11 07:01:50|4389.2|4383.2|4391|4385|4391|4385|4389|4383|2
1728630140000|2024-10-11 07:02:20|4390.7|4384.7|4390|4384|4390.7|4384.7|4390|4384|0
1728630150000|2024-10-11 07:02:30|4390.2|4384.2|4391|4385|4391|4385|4390.2|4384.2|0
1728630160000|2024-10-11 07:02:40|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|1
1728630170000|2024-10-11 07:02:50|4390|4384|4390.5|4384.5|4390.7|4384.7|4390|4384|0
1728630180000|2024-10-11 07:03:00|4389.7|4383.7|4390|4384|4390.5|4384.5|4389.2|4383.2|10
1728630200000|2024-10-11 07:03:20|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1728630210000|2024-10-11 07:03:30|4390|4384|4390.5|4384.5|4390.7|4384.7|4390|4384|0
1728630220000|2024-10-11 07:03:40|4390.7|4384.7|4390.5|4384.5|4390.7|4384.7|4390.5|4384.5|0
1728630230000|2024-10-11 07:03:50|4390.7|4384.7|4388.2|4382.2|4390.7|4384.7|4388.2|4382.2|2
1728630240000|2024-10-11 07:04:00|4388|4382|4388|4382|4388.2|4382.2|4388|4382|0
1728630250000|2024-10-11 07:04:10|4388.2|4382.2|4390|4384|4390|4384|4388.2|4382.2|2
1728630310000|2024-10-11 07:05:10|4390.2|4384.2|4390.5|4384.5|4390.5|4384.5|4390.2|4384.2|1
1728630320000|2024-10-11 07:05:20|4391.2|4385.2|4391.5|4385.5|4391.5|4385.5|4389.7|4383.7|3
1728630330000|2024-10-11 07:05:30|4391.2|4385.2|4390.2|4384.2|4391.2|4385.2|4390.2|4384.2|0
1728630340000|2024-10-11 07:05:40|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390|4384|1
1728630350000|2024-10-11 07:05:50|4390.2|4384.2|4389.5|4383.5|4390.5|4384.5|4389.2|4383.2|0
1728630360000|2024-10-11 07:06:00|4389.2|4383.2|4389.2|4383.2|4389.5|4383.5|4388.7|4382.7|1
1728630370000|2024-10-11 07:06:10|4389|4383|4389|4383|4389.2|4383.2|4389|4383|0
1728630380000|2024-10-11 07:06:20|4388.5|4382.5|4389|4383|4389|4383|4388.5|4382.5|0
1728630390000|2024-10-11 07:06:30|4388.2|4382.2|4388.7|4382.7|4389|4383|4388.2|4382.2|1
1728630400000|2024-10-11 07:06:40|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388|4382|0
1728630410000|2024-10-11 07:06:50|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1728630420000|2024-10-11 07:07:00|4388.5|4382.5|4388|4382|4388.5|4382.5|4387.2|4381.2|2
1728630430000|2024-10-11 07:07:10|4387.5|4381.5|4387.2|4381.2|4387.5|4381.5|4387.2|4381.2|0
1728630440000|2024-10-11 07:07:20|4387.5|4381.5|4387.7|4381.7|4387.7|4381.7|4387.5|4381.5|0
1728630450000|2024-10-11 07:07:30|4388.5|4382.5|4389.5|4383.5|4389.5|4383.5|4388.5|4382.5|4
1728630460000|2024-10-11 07:07:40|4389.7|4383.7|4387.7|4381.7|4390|4384|4387.7|4381.7|6
1728630470000|2024-10-11 07:07:50|4388.3|4382.3|4387.5|4381.5|4388.5|4382.5|4387.5|4381.5|11
1728630480000|2024-10-11 07:08:00|4388.3|4382.3|4387.8|4381.8|4388.3|4382.3|4387.8|4381.8|2
1728630490000|2024-10-11 07:08:10|4387.5|4381.5|4387.3|4381.3|4387.5|4381.5|4387.3|4381.3|1
1728630500000|2024-10-11 07:08:20|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|0
1728630510000|2024-10-11 07:08:30|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|0
1728630520000|2024-10-11 07:08:40|4387|4381|4387|4381|4387|4381|4387|4381|2
1728630530000|2024-10-11 07:08:50|4386|4380|4384|4378|4386|4380|4384|4378|5
1728630540000|2024-10-11 07:09:00|4383.8|4377.8|4384.8|4378.8|4384.8|4378.8|4383.8|4377.8|1
1728630550000|2024-10-11 07:09:10|4384.5|4378.5|4384.3|4378.3|4384.5|4378.5|4384.3|4378.3|3
1728630560000|2024-10-11 07:09:20|4383.5|4377.5|4383.3|4377.3|4383.5|4377.5|4383.3|4377.3|8
1728630570000|2024-10-11 07:09:30|4383.5|4377.5|4383.3|4377.3|4383.5|4377.5|4383.3|4377.3|0
1728630580000|2024-10-11 07:09:40|4383.5|4377.5|4382.8|4376.8|4383.5|4377.5|4382.5|4376.5|10
1728630590000|2024-10-11 07:09:50|4382.5|4376.5|4382.5|4376.5|4382.8|4376.8|4382|4376|0
1728630600000|2024-10-11 07:10:00|4381.5|4375.5|4381|4375|4381.5|4375.5|4381|4375|3
1728630610000|2024-10-11 07:10:10|4380.8|4374.8|4380.5|4374.5|4380.8|4374.8|4380|4374|3
1728630620000|2024-10-11 07:10:20|4381.5|4375.5|4381.3|4375.3|4381.5|4375.5|4381|4375|1
1728630630000|2024-10-11 07:10:30|4381|4375|4381|4375|4381.3|4375.3|4380.8|4374.8|3
1728630640000|2024-10-11 07:10:40|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|0
1728630650000|2024-10-11 07:10:50|4381.8|4375.8|4383|4377|4383.3|4377.3|4381.8|4375.8|8
1728630670000|2024-10-11 07:11:10|4382.5|4376.5|4383|4377|4383|4377|4382|4376|1
1728630680000|2024-10-11 07:11:20|4383.5|4377.5|4383.8|4377.8|4383.8|4377.8|4383.5|4377.5|0
1728630690000|2024-10-11 07:11:30|4383.3|4377.3|4383|4377|4383.3|4377.3|4383|4377|0
1728630710000|2024-10-11 07:11:50|4383.3|4377.3|4382.5|4376.5|4383.3|4377.3|4382.3|4376.3|0
1728630720000|2024-10-11 07:12:00|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1728630740000|2024-10-11 07:12:20|4382|4376|4381.5|4375.5|4382|4376|4381.5|4375.5|0
1728630750000|2024-10-11 07:12:30|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1728630760000|2024-10-11 07:12:40|4381.5|4375.5|4381.5|4375.5|4381.8|4375.8|4381.5|4375.5|0
1728630770000|2024-10-11 07:12:50|4381.8|4375.8|4382.3|4376.3|4382.5|4376.5|4381.8|4375.8|1
1728630780000|2024-10-11 07:13:00|4382.8|4376.8|4383.3|4377.3|4383.8|4377.8|4382.8|4376.8|1
1728630790000|2024-10-11 07:13:10|4383.5|4377.5|4383|4377|4383.8|4377.8|4383|4377|1
1728630800000|2024-10-11 07:13:20|4382.8|4376.8|4382.5|4376.5|4382.8|4376.8|4382.3|4376.3|2
1728630810000|2024-10-11 07:13:30|4382.8|4376.8|4381|4375|4382.8|4376.8|4381|4375|1
1728630820000|2024-10-11 07:13:40|4380.8|4374.8|4380.5|4374.5|4380.8|4374.8|4380|4374|0
1728630830000|2024-10-11 07:13:50|4381|4375|4381|4375|4381|4375|4381|4375|0
1728630850000|2024-10-11 07:14:10|4380.8|4374.8|4381|4375|4381|4375|4380.8|4374.8|0
1728630860000|2024-10-11 07:14:20|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1728630870000|2024-10-11 07:14:30|4381.8|4375.8|4382|4376|4382.8|4376.8|4381.8|4375.8|4
1728630880000|2024-10-11 07:14:40|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|0
1728630900000|2024-10-11 07:15:00|4382.3|4376.3|4382.5|4376.5|4382.8|4376.8|4382.3|4376.3|0
1728630910000|2024-10-11 07:15:10|4382.8|4376.8|4382.5|4376.5|4382.8|4376.8|4382.5|4376.5|0
1728630920000|2024-10-11 07:15:20|4382|4376|4382.3|4376.3|4382.3|4376.3|4381.5|4375.5|0
1728630930000|2024-10-11 07:15:30|4382.5|4376.5|4381|4375|4382.8|4376.8|4381|4375|3
1728630940000|2024-10-11 07:15:40|4381.8|4375.8|4382.5|4376.5|4382.5|4376.5|4381.5|4375.5|6
1728630950000|2024-10-11 07:15:50|4382|4376|4382|4376|4382|4376|4382|4376|6
1728630960000|2024-10-11 07:16:00|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728631000000|2024-10-11 07:16:40|4380.8|4374.8|4380|4374|4380.8|4374.8|4380|4374|2
1728631020000|2024-10-11 07:17:00|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4380|4374|1
1728631030000|2024-10-11 07:17:10|4380|4374|4380|4374|4380|4374|4380|4374|0
1728631040000|2024-10-11 07:17:20|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|0
1728631050000|2024-10-11 07:17:30|4380|4374|4382|4376|4382|4376|4380|4374|1
1728631060000|2024-10-11 07:17:40|4381.8|4375.8|4382.5|4376.5|4382.5|4376.5|4381.8|4375.8|2
1728631070000|2024-10-11 07:17:50|4382|4376|4383|4377|4383|4377|4382|4376|29
1728631080000|2024-10-11 07:18:00|4382.8|4376.8|4382|4376|4382.8|4376.8|4382|4376|5
1728631090000|2024-10-11 07:18:10|4382.3|4376.3|4382.3|4376.3|4382.5|4376.5|4382.3|4376.3|0
1728631100000|2024-10-11 07:18:20|4381.8|4375.8|4381.8|4375.8|4382.3|4376.3|4381.8|4375.8|1
1728631110000|2024-10-11 07:18:30|4382.5|4376.5|4382.8|4376.8|4382.8|4376.8|4382.5|4376.5|1
1728631120000|2024-10-11 07:18:40|4382.3|4376.3|4382|4376|4382.3|4376.3|4382|4376|1
1728631130000|2024-10-11 07:18:50|4381.8|4375.8|4381.5|4375.5|4381.8|4375.8|4381.5|4375.5|0
1728631140000|2024-10-11 07:19:00|4381|4375|4380.3|4374.3|4381|4375|4380|4374|3
1728631150000|2024-10-11 07:19:10|4379|4373|4379|4373|4379.5|4373.5|4378.8|4372.8|0
1728631160000|2024-10-11 07:19:20|4378.8|4372.8|4378|4372|4378.8|4372.8|4378|4372|0
1728631170000|2024-10-11 07:19:30|4377.8|4371.8|4376.8|4370.8|4377.8|4371.8|4376.8|4370.8|1
1728631180000|2024-10-11 07:19:40|4377|4371|4379.3|4373.3|4379.3|4373.3|4377|4371|3
1728631190000|2024-10-11 07:19:50|4379|4373|4379|4373|4379|4373|4379|4373|0
1728631200000|2024-10-11 07:20:00|4379.3|4373.3|4379|4373|4379.3|4373.3|4379|4373|0
1728631210000|2024-10-11 07:20:10|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|0
1728631220000|2024-10-11 07:20:20|4380|4374|4379|4373|4380|4374|4378.8|4372.8|1
1728631230000|2024-10-11 07:20:30|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|0
1728631240000|2024-10-11 07:20:40|4379|4373|4378.3|4372.3|4379|4373|4378.3|4372.3|1
1728631250000|2024-10-11 07:20:50|4378|4372|4378.8|4372.8|4378.8|4372.8|4378|4372|4
1728631260000|2024-10-11 07:21:00|||||||||2
1728631270000|2024-10-11 07:21:10|4377.8|4371.8|4377.8|4371.8|4378|4372|4377.8|4371.8|1
1728631280000|2024-10-11 07:21:20|4378.3|4372.3|4378.8|4372.8|4378.8|4372.8|4378|4372|1
1728631300000|2024-10-11 07:21:40|4378|4372|4378|4372|4378|4372|4378|4372|1
1728631310000|2024-10-11 07:21:50|4377.8|4371.8|4378|4372|4378|4372|4377.8|4371.8|0
1728631320000|2024-10-11 07:22:00|4377.8|4371.8|4378|4372|4378.8|4372.8|4377.8|4371.8|1
1728631330000|2024-10-11 07:22:10|4378.3|4372.3|4378|4372|4378.3|4372.3|4378|4372|0
1728631340000|2024-10-11 07:22:20|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|0
1728631350000|2024-10-11 07:22:30|4377|4371|4377|4371|4377|4371|4377|4371|1
1728631360000|2024-10-11 07:22:40|4376.3|4370.3|4376.8|4370.8|4376.8|4370.8|4376.3|4370.3|0
1728631380000|2024-10-11 07:23:00|4377.3|4371.3|4378|4372|4378|4372|4377|4371|1
1728631390000|2024-10-11 07:23:10|4377.8|4371.8|4377.5|4371.5|4378|4372|4377.5|4371.5|1
1728631400000|2024-10-11 07:23:20|4377|4371|4376|4370|4377|4371|4376|4370|5
1728631410000|2024-10-11 07:23:30|4376.3|4370.3|4376|4370|4376.3|4370.3|4376|4370|0
1728631430000|2024-10-11 07:23:50|4375.8|4369.8|4375.8|4369.8|4376|4370|4375.8|4369.8|0
1728631440000|2024-10-11 07:24:00|4376|4370|4376.8|4370.8|4376.8|4370.8|4376|4370|1
1728631450000|2024-10-11 07:24:10|4376.5|4370.5|4376.8|4370.8|4376.8|4370.8|4375.5|4369.5|5
1728631460000|2024-10-11 07:24:20|4376|4370|4375.8|4369.8|4376.3|4370.3|4375.8|4369.8|0
1728631470000|2024-10-11 07:24:30|4376|4370|4376.8|4370.8|4376.8|4370.8|4376|4370|1
1728631490000|2024-10-11 07:24:50|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.3|4370.3|2
1728631530000|2024-10-11 07:25:30|4377.8|4371.8|4378.5|4372.5|4378.5|4372.5|4377.8|4371.8|6
1728631540000|2024-10-11 07:25:40|4378.2|4372.2|4378|4372|4378.5|4372.5|4377.8|4371.8|2
1728631550000|2024-10-11 07:25:50|4378.3|4372.3|4378|4372|4378.3|4372.3|4378|4372|0
1728631560000|2024-10-11 07:26:00|4378.3|4372.3|4378.3|4372.3|4378.5|4372.5|4377.8|4371.8|1
1728631570000|2024-10-11 07:26:10|4378.5|4372.5|4379.3|4373.3|4379.8|4373.8|4378.5|4372.5|2
1728631580000|2024-10-11 07:26:20|4379|4373|4378.8|4372.8|4379.3|4373.3|4378.8|4372.8|0
1728631590000|2024-10-11 07:26:30|4379|4373|4379.5|4373.5|4379.5|4373.5|4379|4373|1
1728631600000|2024-10-11 07:26:40|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|0
1728631610000|2024-10-11 07:26:50|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1728631620000|2024-10-11 07:27:00|4379|4373|4380.3|4374.3|4381.5|4375.5|4379|4373|4
1728631630000|2024-10-11 07:27:10|4380.5|4374.5|4380.3|4374.3|4380.5|4374.5|4380.3|4374.3|0
1728631640000|2024-10-11 07:27:20|4380.8|4374.8|4380.3|4374.3|4380.8|4374.8|4380.3|4374.3|0
1728631650000|2024-10-11 07:27:30|4381.3|4375.3|4381|4375|4381.3|4375.3|4381|4375|11
1728631670000|2024-10-11 07:27:50|4381.5|4375.5|4381.5|4375.5|4381.8|4375.8|4381.5|4375.5|0
1728631680000|2024-10-11 07:28:00|4381.3|4375.3|4381|4375|4381.5|4375.5|4381|4375|2
1728631710000|2024-10-11 07:28:30|4380.8|4374.8|4381.8|4375.8|4382|4376|4380.8|4374.8|2
1728631720000|2024-10-11 07:28:40|4382|4376|4382|4376|4382|4376|4382|4376|0
1728631730000|2024-10-11 07:28:50|4381.8|4375.8|4381|4375|4381.8|4375.8|4381|4375|1
1728631740000|2024-10-11 07:29:00|4382|4376|4382|4376|4382|4376|4382|4376|1
1728631750000|2024-10-11 07:29:10|4382.5|4376.5|4382|4376|4382.5|4376.5|4382|4376|0
1728631780000|2024-10-11 07:29:40|4381|4375|4381.3|4375.3|4381.3|4375.3|4381|4375|0
1728631790000|2024-10-11 07:29:50|4381|4375|4381|4375|4381|4375|4381|4375|0
1728631800000|2024-10-11 07:30:00|4380.5|4374.5|4381|4375|4381|4375|4380.5|4374.5|0
1728631810000|2024-10-11 07:30:10|4382|4376|4382|4376|4382|4376|4382|4376|1
1728631820000|2024-10-11 07:30:20|4381|4375|4382|4376|4382|4376|4381|4375|0
1728631830000|2024-10-11 07:30:30|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|1
1728631840000|2024-10-11 07:30:40|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728631850000|2024-10-11 07:30:50|4383|4377|4382.8|4376.8|4383|4377|4382.3|4376.3|48
1728631860000|2024-10-11 07:31:00|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382|4376|0
1728631870000|2024-10-11 07:31:10|4382.8|4376.8|4382|4376|4382.8|4376.8|4381.8|4375.8|8
1728631880000|2024-10-11 07:31:20|4381.8|4375.8|4382|4376|4382.5|4376.5|4381.8|4375.8|0
1728631900000|2024-10-11 07:31:40|4382.5|4376.5|4382.8|4376.8|4382.8|4376.8|4382|4376|2
1728631920000|2024-10-11 07:32:00|4382.5|4376.5|4382.3|4376.3|4382.5|4376.5|4382.3|4376.3|0
1728631940000|2024-10-11 07:32:20|4382|4376|4382.3|4376.3|4382.3|4376.3|4382|4376|0
1728631950000|2024-10-11 07:32:30|4382|4376|4382.8|4376.8|4382.8|4376.8|4382|4376|0
1728631970000|2024-10-11 07:32:50|4383|4377|4383|4377|4383|4377|4383|4377|3
1728631980000|2024-10-11 07:33:00|4382.8|4376.8|4381.8|4375.8|4382.8|4376.8|4381.8|4375.8|3
1728631990000|2024-10-11 07:33:10|4381|4375|4381.3|4375.3|4381.8|4375.8|4381|4375|6
1728632000000|2024-10-11 07:33:20|4381|4375|4380.5|4374.5|4381|4375|4380.3|4374.3|0
1728632010000|2024-10-11 07:33:30|4380.3|4374.3|4380.5|4374.5|4380.5|4374.5|4380.3|4374.3|0
1728632020000|2024-10-11 07:33:40|4380.3|4374.3|4380.3|4374.3|4380.5|4374.5|4380|4374|0
1728632030000|2024-10-11 07:33:50|4380|4374|4379.8|4373.8|4380|4374|4379.8|4373.8|0
1728632040000|2024-10-11 07:34:00|4380|4374|4379.8|4373.8|4380|4374|4379.8|4373.8|0
1728632050000|2024-10-11 07:34:10|4379|4373|4378.5|4372.5|4379.8|4373.8|4378.3|4372.3|4
1728632060000|2024-10-11 07:34:20|4378|4372|4378.5|4372.5|4378.5|4372.5|4378|4372|0
1728632100000|2024-10-11 07:35:00|4378.8|4372.8|4379.3|4373.3|4379.5|4373.5|4378.8|4372.8|1
1728632110000|2024-10-11 07:35:10|4379|4373|4379|4373|4379.3|4373.3|4378.8|4372.8|0
1728632120000|2024-10-11 07:35:20|4378.8|4372.8|4377.8|4371.8|4378.8|4372.8|4377.8|4371.8|2
1728632140000|2024-10-11 07:35:40|4378|4372|4378|4372|4378|4372|4378|4372|2
1728632150000|2024-10-11 07:35:50|4378.5|4372.5|4378|4372|4378.5|4372.5|4378|4372|0
1728632160000|2024-10-11 07:36:00|4377.8|4371.8|4377.8|4371.8|4378|4372|4377.8|4371.8|0
1728632170000|2024-10-11 07:36:10|4377.5|4371.5|4376.5|4370.5|4377.8|4371.8|4376.5|4370.5|1
1728632180000|2024-10-11 07:36:20|4377.3|4371.3|4377|4371|4377.3|4371.3|4377|4371|1
1728632190000|2024-10-11 07:36:30|4377.5|4371.5|4377|4371|4377.5|4371.5|4377|4371|0
1728632200000|2024-10-11 07:36:40|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|0
1728632210000|2024-10-11 07:36:50|4377|4371|4377.3|4371.3|4377.3|4371.3|4377|4371|0
1728632220000|2024-10-11 07:37:00|4377|4371|4377.8|4371.8|4377.8|4371.8|4377|4371|0
1728632230000|2024-10-11 07:37:10|4377.5|4371.5|4377.3|4371.3|4377.5|4371.5|4377.3|4371.3|0
1728632240000|2024-10-11 07:37:20|4377.5|4371.5|4378.3|4372.3|4378.3|4372.3|4377.5|4371.5|0
1728632250000|2024-10-11 07:37:30|4378|4372|4377.8|4371.8|4378|4372|4377.8|4371.8|0
1728632270000|2024-10-11 07:37:50|4378.5|4372.5|4378.8|4372.8|4378.8|4372.8|4378.3|4372.3|1
1728632310000|2024-10-11 07:38:30|4378.5|4372.5|4378.8|4372.8|4378.8|4372.8|4378.5|4372.5|0
1728632340000|2024-10-11 07:39:00|4378.5|4372.5|4378.3|4372.3|4378.5|4372.5|4378.3|4372.3|0
1728632350000|2024-10-11 07:39:10|4377.8|4371.8|4378.3|4372.3|4378.5|4372.5|4377.8|4371.8|0
1728632360000|2024-10-11 07:39:20|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1728632370000|2024-10-11 07:39:30|4380.3|4374.3|4379.8|4373.8|4380.3|4374.3|4379.8|4373.8|1
1728632380000|2024-10-11 07:39:40|4380|4374|4380|4374|4380|4374|4379.8|4373.8|1
1728632390000|2024-10-11 07:39:50|4379.8|4373.8|4379|4373|4379.8|4373.8|4379|4373|0
1728632400000|2024-10-11 07:40:00|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|0
1728632410000|2024-10-11 07:40:10|4379.5|4373.5|4380.8|4374.8|4380.8|4374.8|4379.5|4373.5|0
1728632420000|2024-10-11 07:40:20|4380.5|4374.5|4380.3|4374.3|4380.5|4374.5|4380.3|4374.3|0
1728632430000|2024-10-11 07:40:30|4380.8|4374.8|4381|4375|4381|4375|4380.8|4374.8|0
1728632440000|2024-10-11 07:40:40|4382|4376|4381.8|4375.8|4382|4376|4381.8|4375.8|0
1728632450000|2024-10-11 07:40:50|4382.3|4376.3|4382.5|4376.5|4382.5|4376.5|4382|4376|1
1728632460000|2024-10-11 07:41:00|4382|4376|4382.3|4376.3|4382.3|4376.3|4381.8|4375.8|2
1728632470000|2024-10-11 07:41:10|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|2
1728632480000|2024-10-11 07:41:20|4382.3|4376.3|4382|4376|4382.3|4376.3|4382|4376|2
1728632490000|2024-10-11 07:41:30|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382|4376|0
1728632500000|2024-10-11 07:41:40|4382|4376|4382|4376|4382|4376|4382|4376|0
1728632510000|2024-10-11 07:41:50|4382.3|4376.3|4385.5|4379.5|4385.5|4379.5|4382.3|4376.3|7
1728632520000|2024-10-11 07:42:00|4385.8|4379.8|4387|4381|4387.5|4381.5|4385.8|4379.8|3
1728632530000|2024-10-11 07:42:10|4386.8|4380.8|4386|4380|4387.5|4381.5|4386|4380|3
1728632540000|2024-10-11 07:42:20|4385.8|4379.8|4385.3|4379.3|4385.8|4379.8|4385|4379|1
1728632550000|2024-10-11 07:42:30|4385|4379|4385.5|4379.5|4385.5|4379.5|4385|4379|0
1728632560000|2024-10-11 07:42:40|4385|4379|4384|4378|4385|4379|4383.8|4377.8|1
1728632570000|2024-10-11 07:42:50|4383.8|4377.8|4383.5|4377.5|4384|4378|4383.5|4377.5|0
1728632580000|2024-10-11 07:43:00|4383.3|4377.3|4383|4377|4383.5|4377.5|4382.8|4376.8|1
1728632590000|2024-10-11 07:43:10|4383.5|4377.5|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|1
1728632600000|2024-10-11 07:43:20|4383.3|4377.3|4383|4377|4383.3|4377.3|4383|4377|0
1728632610000|2024-10-11 07:43:30|4382.8|4376.8|4383|4377|4383|4377|4382.8|4376.8|0
1728632620000|2024-10-11 07:43:40|4382.5|4376.5|4383|4377|4383|4377|4382.3|4376.3|0
1728632630000|2024-10-11 07:43:50|4383.3|4377.3|4384|4378|4384|4378|4383.3|4377.3|0
1728632640000|2024-10-11 07:44:00|4383.8|4377.8|4383|4377|4383.8|4377.8|4383|4377|0
1728632650000|2024-10-11 07:44:10|4383.3|4377.3|4383.3|4377.3|4383.5|4377.5|4383|4377|0
1728632660000|2024-10-11 07:44:20|4383|4377|4383|4377|4383|4377|4383|4377|0
1728632670000|2024-10-11 07:44:30|4383.3|4377.3|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|0
1728632680000|2024-10-11 07:44:40|4383|4377|4383|4377|4383.3|4377.3|4383|4377|0
1728632690000|2024-10-11 07:44:50|4383.5|4377.5|4383.3|4377.3|4383.5|4377.5|4383|4377|0
1728632700000|2024-10-11 07:45:00|4383.8|4377.8|4383.8|4377.8|4384|4378|4383.8|4377.8|1
1728632710000|2024-10-11 07:45:10|4383.3|4377.3|4383.5|4377.5|4383.5|4377.5|4383|4377|1
1728632720000|2024-10-11 07:45:20|4383.3|4377.3|4383.5|4377.5|4383.5|4377.5|4383.3|4377.3|0
1728632740000|2024-10-11 07:45:40|4383|4377|4383|4377|4383.3|4377.3|4383|4377|0
1728632750000|2024-10-11 07:45:50|4383.3|4377.3|4383.3|4377.3|4383.5|4377.5|4383.3|4377.3|0
1728632760000|2024-10-11 07:46:00|4383.5|4377.5|4383.3|4377.3|4384|4378|4383|4377|2
1728632770000|2024-10-11 07:46:10|4383|4377|4383.3|4377.3|4383.3|4377.3|4383|4377|0
1728632780000|2024-10-11 07:46:20|4383|4377|4382|4376|4383.5|4377.5|4382|4376|1
1728632790000|2024-10-11 07:46:30|4382.5|4376.5|4382|4376|4382.5|4376.5|4382|4376|0
1728632800000|2024-10-11 07:46:40|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1728632810000|2024-10-11 07:46:50|4382|4376|4382.5|4376.5|4382.8|4376.8|4382|4376|0
1728632820000|2024-10-11 07:47:00|4382.3|4376.3|4383|4377|4383|4377|4382.3|4376.3|0
1728632840000|2024-10-11 07:47:20|4382.8|4376.8|4383|4377|4383|4377|4382|4376|0
1728632870000|2024-10-11 07:47:50|4383.5|4377.5|4384|4378|4384|4378|4383.5|4377.5|0
1728632880000|2024-10-11 07:48:00|4384.8|4378.8|4385|4379|4386|4380|4384.8|4378.8|3
1728632900000|2024-10-11 07:48:20|4384.8|4378.8|4385|4379|4385|4379|4384.8|4378.8|0
1728632910000|2024-10-11 07:48:30|4385.5|4379.5|4384|4378|4385.5|4379.5|4384|4378|1
1728632920000|2024-10-11 07:48:40|4383.8|4377.8|4382.3|4376.3|4383.8|4377.8|4382.3|4376.3|3
1728632930000|2024-10-11 07:48:50|4382|4376|4382|4376|4382.3|4376.3|4382|4376|0
1728632940000|2024-10-11 07:49:00|4381.5|4375.5|4381.5|4375.5|4382|4376|4381.5|4375.5|0
1728632960000|2024-10-11 07:49:20|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|0
1728632980000|2024-10-11 07:49:40|4381|4375|4382|4376|4382|4376|4381|4375|2
1728633000000|2024-10-11 07:50:00|4382.3|4376.3|4382.8|4376.8|4383|4377|4382|4376|1
1728633010000|2024-10-11 07:50:10|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382|4376|1
1728633020000|2024-10-11 07:50:20|4382.5|4376.5|4382.5|4376.5|4383|4377|4382.5|4376.5|2
1728633030000|2024-10-11 07:50:30|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1728633040000|2024-10-11 07:50:40|4381.8|4375.8|4382.5|4376.5|4382.5|4376.5|4381.8|4375.8|0
1728633060000|2024-10-11 07:51:00|4382.8|4376.8|4383.5|4377.5|4383.5|4377.5|4382.8|4376.8|0
1728633080000|2024-10-11 07:51:20|4383.7|4377.7|4384|4378|4384|4378|4383.5|4377.5|0
1728633090000|2024-10-11 07:51:30|4383.8|4377.8|4386|4380|4386.3|4380.3|4383.8|4377.8|3
1728633100000|2024-10-11 07:51:40|4386.3|4380.3|4386|4380|4386.3|4380.3|4385.8|4379.8|1
1728633130000|2024-10-11 07:52:10|4386.5|4380.5|4387|4381|4387|4381|4386.5|4380.5|0
1728633140000|2024-10-11 07:52:20|||||||||1
1728633150000|2024-10-11 07:52:30|4387.3|4381.3|4387.8|4381.8|4387.8|4381.8|4387.3|4381.3|0
1728633170000|2024-10-11 07:52:50|4387.5|4381.5|4387|4381|4387.5|4381.5|4386.8|4380.8|1
1728633180000|2024-10-11 07:53:00|4386.8|4380.8|4386.8|4380.8|4387|4381|4386.8|4380.8|0
1728633190000|2024-10-11 07:53:10|4386|4380|4386.5|4380.5|4386.5|4380.5|4386|4380|1
1728633200000|2024-10-11 07:53:20|4386|4380|4385.5|4379.5|4386|4380|4385.5|4379.5|0
1728633210000|2024-10-11 07:53:30|4385.8|4379.8|4385.5|4379.5|4385.8|4379.8|4385.5|4379.5|0
1728633220000|2024-10-11 07:53:40|4385.8|4379.8|4385.5|4379.5|4385.8|4379.8|4385.5|4379.5|0
1728633230000|2024-10-11 07:53:50|4386.3|4380.3|4385.3|4379.3|4386.3|4380.3|4385.3|4379.3|2
1728633240000|2024-10-11 07:54:00|4385|4379|4382.8|4376.8|4385|4379|4382.8|4376.8|0
1728633250000|2024-10-11 07:54:10|4383.5|4377.5|4382|4376|4383.5|4377.5|4382|4376|4
1728633260000|2024-10-11 07:54:20|4382.3|4376.3|4382.5|4376.5|4382.5|4376.5|4382.3|4376.3|1
1728633270000|2024-10-11 07:54:30|4382.3|4376.3|4382.5|4376.5|4383|4377|4382.3|4376.3|0
1728633280000|2024-10-11 07:54:40|4382.8|4376.8|4382.5|4376.5|4383|4377|4382.5|4376.5|0
1728633300000|2024-10-11 07:55:00|4382.3|4376.3|4382|4376|4382.5|4376.5|4382|4376|0
1728633310000|2024-10-11 07:55:10|4381.8|4375.8|4382.3|4376.3|4382.3|4376.3|4381.5|4375.5|0
1728633320000|2024-10-11 07:55:20|4382.5|4376.5|4383.3|4377.3|4383.3|4377.3|4382.5|4376.5|0
1728633340000|2024-10-11 07:55:40|4383|4377|4383|4377|4383.3|4377.3|4383|4377|0
1728633350000|2024-10-11 07:55:50|4382.8|4376.8|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1728633370000|2024-10-11 07:56:10|4382.3|4376.3|4381.8|4375.8|4382.3|4376.3|4381.8|4375.8|1
1728633380000|2024-10-11 07:56:20|4382.5|4376.5|4382.3|4376.3|4382.5|4376.5|4382.3|4376.3|0
1728633400000|2024-10-11 07:56:40|4382|4376|4382|4376|4382|4376|4381.3|4375.3|0
1728633410000|2024-10-11 07:56:50|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1728633420000|2024-10-11 07:57:00|4383|4377|4383.3|4377.3|4383.3|4377.3|4383|4377|1
1728633430000|2024-10-11 07:57:10|4383|4377|4383.3|4377.3|4383.3|4377.3|4383|4377|0
1728633440000|2024-10-11 07:57:20|4383.5|4377.5|4383.3|4377.3|4383.5|4377.5|4383.3|4377.3|0
1728633450000|2024-10-11 07:57:30|4383|4377|4383|4377|4383|4377|4383|4377|0
1728633460000|2024-10-11 07:57:40|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|0
1728633480000|2024-10-11 07:58:00|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1728633490000|2024-10-11 07:58:10|4383|4377|4383.3|4377.3|4383.3|4377.3|4383|4377|0
1728633500000|2024-10-11 07:58:20|4383.8|4377.8|4383.5|4377.5|4384|4378|4383.5|4377.5|0
1728633510000|2024-10-11 07:58:30|4383.3|4377.3|4383|4377|4383.3|4377.3|4382.8|4376.8|0
1728633520000|2024-10-11 07:58:40|4382.8|4376.8|4381.8|4375.8|4382.8|4376.8|4381.8|4375.8|1
1728633530000|2024-10-11 07:58:50|4382|4376|4382|4376|4382|4376|4381.8|4375.8|1
1728633540000|2024-10-11 07:59:00|4382.8|4376.8|4382.3|4376.3|4382.8|4376.8|4382|4376|0
1728633550000|2024-10-11 07:59:10|4382.8|4376.8|4383|4377|4383|4377|4382.8|4376.8|3
1728633560000|2024-10-11 07:59:20|4382.8|4376.8|4383|4377|4383|4377|4382.8|4376.8|0
1728633570000|2024-10-11 07:59:30|4383.3|4377.3|4383|4377|4383.3|4377.3|4383|4377|0
1728633590000|2024-10-11 07:59:50|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|5
1728633600000|2024-10-11 08:00:00|4382|4376|4381.5|4375.5|4382.3|4376.3|4381|4375|1
1728633610000|2024-10-11 08:00:10|4382.3|4376.3|4383.3|4377.3|4383.5|4377.5|4382.3|4376.3|0
1728633620000|2024-10-11 08:00:20|4383|4377|4383|4377|4383|4377|4382.8|4376.8|0
1728633630000|2024-10-11 08:00:30|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1728633640000|2024-10-11 08:00:40|4383|4377|4382.5|4376.5|4383|4377|4382.5|4376.5|1
1728633650000|2024-10-11 08:00:50|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1728633660000|2024-10-11 08:01:00|4382.5|4376.5|4383.8|4377.8|4383.8|4377.8|4382.5|4376.5|1
1728633670000|2024-10-11 08:01:10|4384|4378|4384|4378|4384|4378|4383.8|4377.8|12
1728633680000|2024-10-11 08:01:20|4383.8|4377.8|4384|4378|4384|4378|4383.8|4377.8|5
1728633690000|2024-10-11 08:01:30|4385.3|4379.3|4385|4379|4385.3|4379.3|4384.5|4378.5|5
1728633700000|2024-10-11 08:01:40|4385.3|4379.3|4384|4378|4385.3|4379.3|4384|4378|0
1728633710000|2024-10-11 08:01:50|4384.3|4378.3|4384|4378|4384.3|4378.3|4383.8|4377.8|0
1728633720000|2024-10-11 08:02:00|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|0
1728633730000|2024-10-11 08:02:10|4384.3|4378.3|4385|4379|4385|4379|4384.3|4378.3|0
1728633740000|2024-10-11 08:02:20|4384.8|4378.8|4384.3|4378.3|4384.8|4378.8|4384.3|4378.3|0
1728633750000|2024-10-11 08:02:30|4384.5|4378.5|4385|4379|4385.3|4379.3|4384.5|4378.5|0
1728633760000|2024-10-11 08:02:40|4385.3|4379.3|4384.3|4378.3|4385.3|4379.3|4384.3|4378.3|0
1728633770000|2024-10-11 08:02:50|4384.5|4378.5|4384.3|4378.3|4384.5|4378.5|4384.3|4378.3|0
1728633780000|2024-10-11 08:03:00|4384|4378|4385|4379|4385.8|4379.8|4384|4378|5
1728633790000|2024-10-11 08:03:10|4385.8|4379.8|4385|4379|4385.8|4379.8|4385|4379|0
1728633810000|2024-10-11 08:03:30|4385.3|4379.3|4385|4379|4385.3|4379.3|4385|4379|0
1728633820000|2024-10-11 08:03:40|4385.3|4379.3|4385|4379|4385.3|4379.3|4385|4379|0
1728633830000|2024-10-11 08:03:50|4384.8|4378.8|4384|4378|4384.8|4378.8|4384|4378|0
1728633850000|2024-10-11 08:04:10|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1728633860000|2024-10-11 08:04:20|4384.3|4378.3|4385.3|4379.3|4385.3|4379.3|4384|4378|0
1728633870000|2024-10-11 08:04:30|4385.8|4379.8|4384.3|4378.3|4385.8|4379.8|4384.3|4378.3|1
1728633880000|2024-10-11 08:04:40|4384|4378|4384|4378|4384|4378|4384|4378|0
1728633890000|2024-10-11 08:04:50|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1728633900000|2024-10-11 08:05:00|4384.3|4378.3|4385|4379|4385|4379|4384|4378|0
1728633910000|2024-10-11 08:05:10|4384.8|4378.8|4384|4378|4385|4379|4384|4378|0
1728633930000|2024-10-11 08:05:30|4384.3|4378.3|4384.5|4378.5|4384.5|4378.5|4384.3|4378.3|0
1728633940000|2024-10-11 08:05:40|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1728633950000|2024-10-11 08:05:50|4384.5|4378.5|4384|4378|4384.8|4378.8|4384|4378|0
1728633960000|2024-10-11 08:06:00|4383.8|4377.8|4384|4378|4384|4378|4383.8|4377.8|0
1728633970000|2024-10-11 08:06:10|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|0
1728633980000|2024-10-11 08:06:20|4384|4378|4384.3|4378.3|4384.3|4378.3|4384|4378|0
1728633990000|2024-10-11 08:06:30|4383.8|4377.8|4385|4379|4385|4379|4383.3|4377.3|1
1728634000000|2024-10-11 08:06:40|4385.3|4379.3|4385|4379|4385.3|4379.3|4384.5|4378.5|1
1728634010000|2024-10-11 08:06:50|4384.5|4378.5|4385|4379|4385|4379|4384|4378|0
1728634020000|2024-10-11 08:07:00|4384.3|4378.3|4383.3|4377.3|4384.3|4378.3|4383|4377|0
1728634030000|2024-10-11 08:07:10|4383.8|4377.8|4384|4378|4384|4378|4383.8|4377.8|0
1728634040000|2024-10-11 08:07:20|4383.3|4377.3|4383.5|4377.5|4384|4378|4383.3|4377.3|0
1728634050000|2024-10-11 08:07:30|4383.8|4377.8|4382|4376|4384|4378|4382|4376|0
1728634060000|2024-10-11 08:07:40|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1728634070000|2024-10-11 08:07:50|4382|4376|4381.3|4375.3|4382|4376|4381.3|4375.3|0
1728634080000|2024-10-11 08:08:00|4381|4375|4381.3|4375.3|4381.3|4375.3|4381|4375|0
1728634090000|2024-10-11 08:08:10|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|1
1728634120000|2024-10-11 08:08:40|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|1
1728634150000|2024-10-11 08:09:10|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|0
1728634160000|2024-10-11 08:09:20|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1728634170000|2024-10-11 08:09:30|4382|4376|4384|4378|4384|4378|4382|4376|1
1728634180000|2024-10-11 08:09:40|4385|4379|4384|4378|4385|4379|4384|4378|0
1728634190000|2024-10-11 08:09:50|4385|4379|4384.3|4378.3|4385|4379|4384.3|4378.3|0
1728634200000|2024-10-11 08:10:00|4384|4378|4384.3|4378.3|4384.3|4378.3|4383.8|4377.8|0
1728634210000|2024-10-11 08:10:10|4384|4378|4383.5|4377.5|4384|4378|4383.5|4377.5|0
1728634220000|2024-10-11 08:10:20|4384|4378|4383.5|4377.5|4384|4378|4383.5|4377.5|0
1728634230000|2024-10-11 08:10:30|4383.8|4377.8|4384|4378|4384|4378|4383.8|4377.8|0
1728634240000|2024-10-11 08:10:40|||||||||1
1728634280000|2024-10-11 08:11:20|4384.5|4378.5|4383.8|4377.8|4384.5|4378.5|4383.8|4377.8|0
1728634290000|2024-10-11 08:11:30|4384|4378|4384|4378|4384|4378|4383.8|4377.8|0
1728634320000|2024-10-11 08:12:00|4384.5|4378.5|4383|4377|4384.5|4378.5|4383|4377|2
1728634330000|2024-10-11 08:12:10|4383.3|4377.3|4383|4377|4383.3|4377.3|4383|4377|0
1728634340000|2024-10-11 08:12:20|4384|4378|4384|4378|4384|4378|4384|4378|1
1728634350000|2024-10-11 08:12:30|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1728634360000|2024-10-11 08:12:40|4383.8|4377.8|4382.3|4376.3|4384|4378|4382.3|4376.3|1
1728634370000|2024-10-11 08:12:50|4382|4376|4382|4376|4382|4376|4382|4376|5
1728634380000|2024-10-11 08:13:00|4382.3|4376.3|4382.8|4376.8|4382.8|4376.8|4382.3|4376.3|0
1728634390000|2024-10-11 08:13:10|4382.5|4376.5|4382|4376|4382.5|4376.5|4382|4376|1
1728634410000|2024-10-11 08:13:30|4381.5|4375.5|4379.8|4373.8|4381.5|4375.5|4379.8|4373.8|1
1728634420000|2024-10-11 08:13:40|4380|4374|4380|4374|4380.3|4374.3|4379.8|4373.8|0
1728634430000|2024-10-11 08:13:50|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|0
1728634440000|2024-10-11 08:14:00|4380|4374|4380.5|4374.5|4381.8|4375.8|4380|4374|4
1728634450000|2024-10-11 08:14:10|4380|4374|4380|4374|4380.3|4374.3|4380|4374|0
1728634460000|2024-10-11 08:14:20|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|2
1728634470000|2024-10-11 08:14:30|4380|4374|4380.3|4374.3|4380.3|4374.3|4380|4374|0
1728634480000|2024-10-11 08:14:40|4379.5|4373.5|4380|4374|4380|4374|4379|4373|0
1728634490000|2024-10-11 08:14:50|4379.5|4373.5|4379|4373|4379.5|4373.5|4379|4373|0
1728634500000|2024-10-11 08:15:00|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4378.8|4372.8|1
1728634510000|2024-10-11 08:15:10|4379|4373|4379.3|4373.3|4379.3|4373.3|4379|4373|0
1728634520000|2024-10-11 08:15:20|4379.5|4373.5|4382|4376|4382|4376|4379.3|4373.3|2
1728634560000|2024-10-11 08:16:00|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1728634570000|2024-10-11 08:16:10|4382.5|4376.5|4383.8|4377.8|4383.8|4377.8|4382.5|4376.5|1
1728634580000|2024-10-11 08:16:20|4383|4377|4383.3|4377.3|4383.3|4377.3|4383|4377|1
1728634590000|2024-10-11 08:16:30|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1728634620000|2024-10-11 08:17:00|4385.3|4379.3|4385.5|4379.5|4385.5|4379.5|4385.3|4379.3|8
1728634630000|2024-10-11 08:17:10|4386|4380|4386|4380|4386|4380|4385.8|4379.8|2
1728634640000|2024-10-11 08:17:20|4387|4381|4387|4381|4387|4381|4387|4381|1
1728634650000|2024-10-11 08:17:30|||||||||1
1728634660000|2024-10-11 08:17:40|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.5|4381.5|1
1728634670000|2024-10-11 08:17:50|4387.5|4381.5|4387|4381|4387.5|4381.5|4387|4381|1
1728634680000|2024-10-11 08:18:00|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|2
1728634690000|2024-10-11 08:18:10|4387|4381|4387|4381|4387.8|4381.8|4387|4381|4
1728634700000|2024-10-11 08:18:20|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|0
1728634710000|2024-10-11 08:18:30|4387.3|4381.3|4387.3|4381.3|4387.5|4381.5|4387.3|4381.3|0
1728634720000|2024-10-11 08:18:40|4387|4381|4387|4381|4387|4381|4387|4381|0
1728634740000|2024-10-11 08:19:00|4387.3|4381.3|4387|4381|4387.3|4381.3|4387|4381|0
1728634750000|2024-10-11 08:19:10|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|0
1728634760000|2024-10-11 08:19:20|4387.5|4381.5|4386.8|4380.8|4387.5|4381.5|4386.3|4380.3|2
1728634770000|2024-10-11 08:19:30|4387.3|4381.3|4387|4381|4387.3|4381.3|4386.8|4380.8|1
1728634780000|2024-10-11 08:19:40|4386.5|4380.5|4387|4381|4387|4381|4386.5|4380.5|0
1728634790000|2024-10-11 08:19:50|4386.8|4380.8|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|0
1728634800000|2024-10-11 08:20:00|4386|4380|4386|4380|4386|4380|4386|4380|0
1728634810000|2024-10-11 08:20:10|4386.8|4380.8|4386|4380|4386.8|4380.8|4386|4380|1
1728634820000|2024-10-11 08:20:20|4386.3|4380.3|4386|4380|4386.3|4380.3|4386|4380|0
1728634830000|2024-10-11 08:20:30|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1728634840000|2024-10-11 08:20:40|4386|4380|4386|4380|4386.3|4380.3|4386|4380|0
1728634850000|2024-10-11 08:20:50|4386.5|4380.5|4386.8|4380.8|4386.8|4380.8|4386|4380|0
1728634860000|2024-10-11 08:21:00|4386.5|4380.5|4386.5|4380.5|4387|4381|4386|4380|0
1728634870000|2024-10-11 08:21:10|4387|4381|4387|4381|4387|4381|4386.8|4380.8|1
1728634880000|2024-10-11 08:21:20|4385.3|4379.3|4385|4379|4385.3|4379.3|4384|4378|1
1728634890000|2024-10-11 08:21:30|4384.8|4378.8|4384|4378|4385|4379|4384|4378|0
1728634900000|2024-10-11 08:21:40|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1728634910000|2024-10-11 08:21:50|4384|4378|4384|4378|4384|4378|4384|4378|1
1728634920000|2024-10-11 08:22:00|4383.8|4377.8|4384|4378|4384|4378|4383.5|4377.5|1
1728634930000|2024-10-11 08:22:10|4383.5|4377.5|4383.8|4377.8|4383.8|4377.8|4383|4377|1
1728634940000|2024-10-11 08:22:20|4384|4378|4385|4379|4385|4379|4384|4378|1
1728634950000|2024-10-11 08:22:30|4384.5|4378.5|4384|4378|4385|4379|4384|4378|0
1728634980000|2024-10-11 08:23:00|4383.5|4377.5|4384|4378|4384|4378|4383.5|4377.5|2
1728634990000|2024-10-11 08:23:10|4383.8|4377.8|4383|4377|4384|4378|4383|4377|2
1728635000000|2024-10-11 08:23:20|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|0
1728635010000|2024-10-11 08:23:30|4383|4377|4384|4378|4384|4378|4383|4377|1
1728635020000|2024-10-11 08:23:40|4383.8|4377.8|4383|4377|4384|4378|4383|4377|0
1728635030000|2024-10-11 08:23:50|4382|4376|4382|4376|4382|4376|4382|4376|0
1728635050000|2024-10-11 08:24:10|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|1
1728635070000|2024-10-11 08:24:30|4382.5|4376.5|4382.3|4376.3|4382.5|4376.5|4382|4376|1
1728635080000|2024-10-11 08:24:40|4383|4377|4383|4377|4383|4377|4383|4377|0
1728635100000|2024-10-11 08:25:00|4383.3|4377.3|4383|4377|4383.5|4377.5|4382|4376|0
1728635110000|2024-10-11 08:25:10|4382|4376|4382|4376|4382|4376|4382|4376|0
1728635130000|2024-10-11 08:25:30|4381.8|4375.8|4380|4374|4381.8|4375.8|4380|4374|2
1728635140000|2024-10-11 08:25:40|4381|4375|4381|4375|4381|4375|4380.8|4374.8|4
1728635150000|2024-10-11 08:25:50|4381.3|4375.3|4382|4376|4382|4376|4381.3|4375.3|1
1728635160000|2024-10-11 08:26:00|4382.3|4376.3|4382.5|4376.5|4382.8|4376.8|4382.3|4376.3|1
1728635170000|2024-10-11 08:26:10|4382.8|4376.8|4382.8|4376.8|4383|4377|4382.8|4376.8|1
1728635180000|2024-10-11 08:26:20|4382.3|4376.3|4382.8|4376.8|4382.8|4376.8|4382.3|4376.3|0
1728635190000|2024-10-11 08:26:30|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1728635200000|2024-10-11 08:26:40|4382.5|4376.5|4382.8|4376.8|4382.8|4376.8|4382.5|4376.5|0
1728635210000|2024-10-11 08:26:50|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1728635220000|2024-10-11 08:27:00|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1728635230000|2024-10-11 08:27:10|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382|4376|0
1728635240000|2024-10-11 08:27:20|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|0
1728635250000|2024-10-11 08:27:30|4383|4377|4383.8|4377.8|4384|4378|4382.8|4376.8|1
1728635260000|2024-10-11 08:27:40|4383.3|4377.3|4383.3|4377.3|4383.8|4377.8|4382.8|4376.8|1
1728635270000|2024-10-11 08:27:50|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1728635280000|2024-10-11 08:28:00|4383.3|4377.3|4384|4378|4384|4378|4383|4377|1
1728635290000|2024-10-11 08:28:10|4383.3|4377.3|4383|4377|4383.3|4377.3|4383|4377|0
1728635300000|2024-10-11 08:28:20|4382.8|4376.8|4383|4377|4383|4377|4382.8|4376.8|0
1728635310000|2024-10-11 08:28:30|4382.8|4376.8|4383|4377|4383|4377|4382.8|4376.8|0
1728635320000|2024-10-11 08:28:40|4382.8|4376.8|4382.3|4376.3|4382.8|4376.8|4382.3|4376.3|0
1728635330000|2024-10-11 08:28:50|4382.8|4376.8|4383|4377|4383|4377|4382.8|4376.8|0
1728635340000|2024-10-11 08:29:00|4382.8|4376.8|4382.3|4376.3|4382.8|4376.8|4382.3|4376.3|0
1728635350000|2024-10-11 08:29:10|4381|4375|4380|4374|4381|4375|4380|4374|0
1728635360000|2024-10-11 08:29:20|4380.5|4374.5|4381|4375|4381|4375|4380|4374|0
1728635370000|2024-10-11 08:29:30|4380.8|4374.8|4380.3|4374.3|4381|4375|4380.3|4374.3|0
1728635380000|2024-10-11 08:29:40|4380.5|4374.5|4380.8|4374.8|4381.3|4375.3|4380.5|4374.5|3
1728635390000|2024-10-11 08:29:50|4380.5|4374.5|4381.8|4375.8|4382|4376|4380.5|4374.5|1
1728635400000|2024-10-11 08:30:00|4382|4376|4383|4377|4383|4377|4382|4376|0
1728635410000|2024-10-11 08:30:10|4382.8|4376.8|4383|4377|4383|4377|4382.8|4376.8|0
1728635420000|2024-10-11 08:30:20|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382|4376|1
1728635430000|2024-10-11 08:30:30|4382.5|4376.5|4382|4376|4382.8|4376.8|4382|4376|0
1728635440000|2024-10-11 08:30:40|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|0
1728635450000|2024-10-11 08:30:50|4382.5|4376.5|4382|4376|4382.5|4376.5|4382|4376|0
1728635460000|2024-10-11 08:31:00|4382.3|4376.3|4382|4376|4382.8|4376.8|4382|4376|3
1728635480000|2024-10-11 08:31:20|4382.5|4376.5|4382|4376|4382.5|4376.5|4382|4376|0
1728635500000|2024-10-11 08:31:40|4381.3|4375.3|4381.3|4375.3|4381.5|4375.5|4381.3|4375.3|1
1728635530000|2024-10-11 08:32:10|4380|4374|4380|4374|4380|4374|4380|4374|0
1728635540000|2024-10-11 08:32:20|||||||||1
1728635560000|2024-10-11 08:32:40|4379|4373|4379|4373|4379|4373|4379|4373|5
1728635590000|2024-10-11 08:33:10|4379.5|4373.5|4379.3|4373.3|4380|4374|4379|4373|1
1728635600000|2024-10-11 08:33:20|4379|4373|4379|4373|4379|4373|4379|4373|0
1728635610000|2024-10-11 08:33:30|4379.3|4373.3|4380|4374|4380|4374|4379.3|4373.3|0
1728635620000|2024-10-11 08:33:40|4379.8|4373.8|4379|4373|4380|4374|4379|4373|0
1728635630000|2024-10-11 08:33:50|4378.8|4372.8|4379|4373|4379|4373|4378|4372|0
1728635640000|2024-10-11 08:34:00|4380.8|4374.8|4380.3|4374.3|4380.8|4374.8|4380.3|4374.3|21
1728635650000|2024-10-11 08:34:10|4380|4374|4380.3|4374.3|4380.3|4374.3|4379.3|4373.3|1
1728635660000|2024-10-11 08:34:20|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|0
1728635670000|2024-10-11 08:34:30|4380|4374|4380.8|4374.8|4380.8|4374.8|4380|4374|0
1728635680000|2024-10-11 08:34:40|4381|4375|4380.8|4374.8|4381.5|4375.5|4380.8|4374.8|8
1728635690000|2024-10-11 08:34:50|4381|4375|4381|4375|4381|4375|4381|4375|0
1728635700000|2024-10-11 08:35:00|4381.5|4375.5|4382|4376|4382|4376|4381.5|4375.5|2
1728635710000|2024-10-11 08:35:10|4381.8|4375.8|4381|4375|4381.8|4375.8|4381|4375|0
1728635730000|2024-10-11 08:35:30|4380.5|4374.5|4380.3|4374.3|4381|4375|4380|4374|0
1728635740000|2024-10-11 08:35:40|4380|4374|4380|4374|4380|4374|4380|4374|0
1728635750000|2024-10-11 08:35:50|4379.5|4373.5|4379.8|4373.8|4380|4374|4379.3|4373.3|0
1728635760000|2024-10-11 08:36:00|4380|4374|4380.8|4374.8|4381|4375|4380|4374|1
1728635770000|2024-10-11 08:36:10|4381|4375|4380.8|4374.8|4381|4375|4380.8|4374.8|0
1728635780000|2024-10-11 08:36:20|4381|4375|4381.8|4375.8|4381.8|4375.8|4381|4375|0
1728635790000|2024-10-11 08:36:30|4381.5|4375.5|4381|4375|4381.5|4375.5|4380.8|4374.8|1
1728635800000|2024-10-11 08:36:40|4380.8|4374.8|4380.8|4374.8|4381|4375|4380.8|4374.8|0
1728635810000|2024-10-11 08:36:50|4381|4375|4380.8|4374.8|4381|4375|4380.8|4374.8|0
1728635820000|2024-10-11 08:37:00|4381|4375|4381|4375|4381|4375|4381|4375|3
1728635830000|2024-10-11 08:37:10|4380.8|4374.8|4382|4376|4382|4376|4380.8|4374.8|1
1728635840000|2024-10-11 08:37:20|4381|4375|4381.3|4375.3|4381.3|4375.3|4381|4375|1
1728635850000|2024-10-11 08:37:30|4381.5|4375.5|4381.3|4375.3|4382|4376|4381|4375|0
1728635860000|2024-10-11 08:37:40|4381|4375|4381.5|4375.5|4381.5|4375.5|4381|4375|0
1728635870000|2024-10-11 08:37:50|4381.3|4375.3|4382|4376|4382|4376|4381|4375|0
1728635890000|2024-10-11 08:38:10|4381.8|4375.8|4380.8|4374.8|4381.8|4375.8|4380.8|4374.8|0
1728635900000|2024-10-11 08:38:20|4380|4374|4380|4374|4380|4374|4379.8|4373.8|0
1728635910000|2024-10-11 08:38:30|4379.8|4373.8|4379.3|4373.3|4379.8|4373.8|4379.3|4373.3|0
1728635920000|2024-10-11 08:38:40|4380|4374|4379.8|4373.8|4380|4374|4379|4373|0
1728635930000|2024-10-11 08:38:50|4380|4374|4380|4374|4380|4374|4380|4374|0
1728635950000|2024-10-11 08:39:10|4379|4373|4379|4373|4379|4373|4379|4373|1
1728635960000|2024-10-11 08:39:20|4378|4372|4377.5|4371.5|4378|4372|4377.5|4371.5|1
1728635970000|2024-10-11 08:39:30|4377|4371|4376.8|4370.8|4377|4371|4376.8|4370.8|3
1728635980000|2024-10-11 08:39:40|4377|4371|4377|4371|4377|4371|4377|4371|1
1728636020000|2024-10-11 08:40:20|4376.8|4370.8|4376|4370|4377|4371|4375.5|4369.5|3
1728636050000|2024-10-11 08:40:50|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1728636080000|2024-10-11 08:41:20|4376|4370|4376|4370|4376|4370|4376|4370|0
1728636090000|2024-10-11 08:41:30|4376.3|4370.3|4376|4370|4376.3|4370.3|4376|4370|1
1728636100000|2024-10-11 08:41:40|4376.3|4370.3|4376|4370|4376.3|4370.3|4376|4370|0
1728636110000|2024-10-11 08:41:50|4375.8|4369.8|4376|4370|4376|4370|4375.8|4369.8|1
1728636120000|2024-10-11 08:42:00|4375.8|4369.8|4374.8|4368.8|4375.8|4369.8|4374.8|4368.8|16
1728636130000|2024-10-11 08:42:10|4372.8|4366.8|4372.3|4366.3|4372.8|4366.8|4372|4366|28
1728636140000|2024-10-11 08:42:20|4372|4366|4373.3|4367.3|4373.3|4367.3|4372|4366|3
1728636150000|2024-10-11 08:42:30|4373|4367|4373.3|4367.3|4373.8|4367.8|4372.8|4366.8|1
1728636160000|2024-10-11 08:42:40|4373|4367|4373|4367|4373.3|4367.3|4373|4367|0
1728636180000|2024-10-11 08:43:00|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1728636190000|2024-10-11 08:43:10|4373.5|4367.5|4374|4368|4374.3|4368.3|4373.5|4367.5|1
1728636200000|2024-10-11 08:43:20|4374.3|4368.3|4374.5|4368.5|4374.5|4368.5|4374.3|4368.3|0
1728636210000|2024-10-11 08:43:30|4374.3|4368.3|4374|4368|4374.3|4368.3|4374|4368|0
1728636220000|2024-10-11 08:43:40|4371|4365|4371.3|4365.3|4371.3|4365.3|4371|4365|4
1728636230000|2024-10-11 08:43:50|4371.8|4365.8|4372|4366|4372|4366|4371.8|4365.8|0
1728636240000|2024-10-11 08:44:00|4371.8|4365.8|4371.5|4365.5|4371.8|4365.8|4371.5|4365.5|0
1728636250000|2024-10-11 08:44:10|4371.3|4365.3|4371.8|4365.8|4371.8|4365.8|4371.3|4365.3|1
1728636280000|2024-10-11 08:44:40|4372.3|4366.3|4372.8|4366.8|4372.8|4366.8|4372|4366|3
1728636290000|2024-10-11 08:44:50|4372.5|4366.5|4372.3|4366.3|4372.8|4366.8|4372|4366|4
1728636300000|2024-10-11 08:45:00|4372|4366|4372|4366|4372|4366|4371.8|4365.8|0
1728636310000|2024-10-11 08:45:10|4372.3|4366.3|4372.8|4366.8|4372.8|4366.8|4372.3|4366.3|0
1728636320000|2024-10-11 08:45:20|4373|4367|4373.8|4367.8|4373.8|4367.8|4373|4367|6
1728636340000|2024-10-11 08:45:40|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|0
1728636350000|2024-10-11 08:45:50|4373.8|4367.8|4374|4368|4374|4368|4372.8|4366.8|2
1728636360000|2024-10-11 08:46:00|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1728636370000|2024-10-11 08:46:10|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374|4368|1
1728636380000|2024-10-11 08:46:20|4375.3|4369.3|4375.3|4369.3|4375.5|4369.5|4375|4369|2
1728636390000|2024-10-11 08:46:30|4375|4369|4375|4369|4375.5|4369.5|4375|4369|0
1728636410000|2024-10-11 08:46:50|4374.8|4368.8|4375|4369|4375|4369|4374.8|4368.8|1
1728636420000|2024-10-11 08:47:00|4374.8|4368.8|4375|4369|4375|4369|4374.8|4368.8|0
1728636440000|2024-10-11 08:47:20|4374.8|4368.8|4375|4369|4375.3|4369.3|4374.8|4368.8|2
1728636450000|2024-10-11 08:47:30|4374.8|4368.8|4375|4369|4375|4369|4374.8|4368.8|0
1728636460000|2024-10-11 08:47:40|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|0
1728636470000|2024-10-11 08:47:50|4375|4369|4375|4369|4375|4369|4375|4369|0
1728636480000|2024-10-11 08:48:00|4374.5|4368.5|4375|4369|4375|4369|4374.5|4368.5|0
1728636490000|2024-10-11 08:48:10|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|0
1728636500000|2024-10-11 08:48:20|4375|4369|4375|4369|4375.8|4369.8|4375|4369|1
1728636510000|2024-10-11 08:48:30|4374.8|4368.8|4375|4369|4375.3|4369.3|4374.8|4368.8|1
1728636530000|2024-10-11 08:48:50|4374.8|4368.8|4375|4369|4375|4369|4374.8|4368.8|0
1728636540000|2024-10-11 08:49:00|4374.8|4368.8|4374|4368|4374.8|4368.8|4374|4368|0
1728636560000|2024-10-11 08:49:20|4373|4367|4372.8|4366.8|4373|4367|4372.3|4366.3|0
1728636580000|2024-10-11 08:49:40|4373|4367|4372.8|4366.8|4373|4367|4372.8|4366.8|0
1728636590000|2024-10-11 08:49:50|4372|4366|4372|4366|4372|4366|4371.8|4365.8|0
1728636610000|2024-10-11 08:50:10|4371.8|4365.8|4371|4365|4371.8|4365.8|4371|4365|1
1728636620000|2024-10-11 08:50:20|4370.5|4364.5|4371|4365|4371|4365|4370.5|4364.5|2
1728636640000|2024-10-11 08:50:40|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|0
1728636650000|2024-10-11 08:50:50|4371|4365|4371|4365|4371|4365|4371|4365|0
1728636670000|2024-10-11 08:51:10|4370.8|4364.8|4371|4365|4371|4365|4370.8|4364.8|0
1728636690000|2024-10-11 08:51:30|4370.5|4364.5|4369.8|4363.8|4370.8|4364.8|4369.8|4363.8|1
1728636700000|2024-10-11 08:51:40|4370|4364|4369.8|4363.8|4370|4364|4369.8|4363.8|1
1728636710000|2024-10-11 08:51:50|4369|4363|4367.5|4361.5|4369|4363|4367.5|4361.5|8
1728636720000|2024-10-11 08:52:00|4368|4362|4368|4362|4368.3|4362.3|4367.8|4361.8|3
1728636750000|2024-10-11 08:52:30|4367.5|4361.5|4367|4361|4367.5|4361.5|4367|4361|2
1728636760000|2024-10-11 08:52:40|4368.3|4362.3|4367|4361|4368.3|4362.3|4367|4361|12
1728636770000|2024-10-11 08:52:50|4368|4362|4368.5|4362.5|4368.5|4362.5|4368|4362|4
1728636780000|2024-10-11 08:53:00|4368.8|4362.8|4367.8|4361.8|4368.8|4362.8|4367.8|4361.8|26
1728636790000|2024-10-11 08:53:10|4368|4362|4368|4362|4368|4362|4367.8|4361.8|0
1728636800000|2024-10-11 08:53:20|4367.8|4361.8|4368|4362|4368|4362|4367.8|4361.8|0
1728636810000|2024-10-11 08:53:30|4367.8|4361.8|4368|4362|4368|4362|4367.8|4361.8|0
1728636820000|2024-10-11 08:53:40|4367.8|4361.8|4368|4362|4368.3|4362.3|4367.8|4361.8|1
1728636850000|2024-10-11 08:54:10|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|0
1728636860000|2024-10-11 08:54:20|4368|4362|4368|4362|4368|4362|4367.8|4361.8|3
1728636870000|2024-10-11 08:54:30|4368.5|4362.5|4368.8|4362.8|4369|4363|4368.5|4362.5|0
1728636880000|2024-10-11 08:54:40|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.5|4363.5|1
1728636890000|2024-10-11 08:54:50|4369.5|4363.5|4371|4365|4371|4365|4369.5|4363.5|0
1728636900000|2024-10-11 08:55:00|4370.8|4364.8|4371|4365|4371|4365|4370.8|4364.8|0
1728636910000|2024-10-11 08:55:10|4371.8|4365.8|4372.8|4366.8|4372.8|4366.8|4371.8|4365.8|3
1728636920000|2024-10-11 08:55:20|4372.5|4366.5|4372.5|4366.5|4372.8|4366.8|4372.5|4366.5|1
1728636930000|2024-10-11 08:55:30|4373|4367|4373.3|4367.3|4373.3|4367.3|4373|4367|0
1728636940000|2024-10-11 08:55:40|4373.5|4367.5|4374|4368|4374|4368|4373.5|4367.5|2
1728636950000|2024-10-11 08:55:50|4374.3|4368.3|4374|4368|4374.3|4368.3|4374|4368|0
1728636970000|2024-10-11 08:56:10|4376|4370|4376|4370|4376|4370|4376|4370|1
1728636990000|2024-10-11 08:56:30|4376.5|4370.5|4377.5|4371.5|4377.5|4371.5|4376.5|4370.5|1
1728637000000|2024-10-11 08:56:40|4377|4371|4377|4371|4377|4371|4377|4371|1
1728637010000|2024-10-11 08:56:50|4377.3|4371.3|4377|4371|4377.3|4371.3|4375|4369|5
1728637020000|2024-10-11 08:57:00|4376.8|4370.8|4377|4371|4377|4371|4376.8|4370.8|0
1728637030000|2024-10-11 08:57:10|4377.3|4371.3|4377.5|4371.5|4377.5|4371.5|4377.3|4371.3|0
1728637040000|2024-10-11 08:57:20|4377|4371|4377|4371|4377|4371|4377|4371|1
1728637060000|2024-10-11 08:57:40|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|0
1728637070000|2024-10-11 08:57:50|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|1
1728637080000|2024-10-11 08:58:00|4377.5|4371.5|4377|4371|4377.5|4371.5|4377|4371|0
1728637090000|2024-10-11 08:58:10|4377.3|4371.3|4377|4371|4377.3|4371.3|4377|4371|0
1728637100000|2024-10-11 08:58:20|4376|4370|4376|4370|4376.5|4370.5|4376|4370|0
1728637110000|2024-10-11 08:58:30|4376.3|4370.3|4376.3|4370.3|4376.8|4370.8|4376|4370|0
1728637120000|2024-10-11 08:58:40|4376.5|4370.5|4376.3|4370.3|4376.5|4370.5|4376.3|4370.3|0
1728637130000|2024-10-11 08:58:50|4376.5|4370.5|4376.8|4370.8|4377|4371|4376.5|4370.5|0
1728637140000|2024-10-11 08:59:00|4377|4371|4377|4371|4377|4371|4377|4371|1
1728637150000|2024-10-11 08:59:10|4376.5|4370.5|4376|4370|4377|4371|4376|4370|0
1728637160000|2024-10-11 08:59:20|4376.5|4370.5|4376.8|4370.8|4376.8|4370.8|4376|4370|0
1728637170000|2024-10-11 08:59:30|4376.5|4370.5|4376.8|4370.8|4376.8|4370.8|4376.5|4370.5|0
1728637210000|2024-10-11 09:00:10|4377.5|4371.5|4377|4371|4377.5|4371.5|4377|4371|3
1728637220000|2024-10-11 09:00:20|4377.3|4371.3|4377|4371|4377.3|4371.3|4377|4371|0
1728637230000|2024-10-11 09:00:30|4377.3|4371.3|4377.3|4371.3|4377.5|4371.5|4377.3|4371.3|0
1728637240000|2024-10-11 09:00:40|4377|4371|4377.5|4371.5|4377.5|4371.5|4377|4371|0
1728637250000|2024-10-11 09:00:50|4377|4371|4377.5|4371.5|4377.5|4371.5|4377|4371|0
1728637260000|2024-10-11 09:01:00|4377.3|4371.3|4377.5|4371.5|4377.5|4371.5|4377.3|4371.3|0
1728637280000|2024-10-11 09:01:20|4377.3|4371.3|4377.5|4371.5|4377.5|4371.5|4377|4371|1
1728637310000|2024-10-11 09:01:50|4379.5|4373.5|4379.5|4373.5|4381|4375|4379.5|4373.5|21
1728637320000|2024-10-11 09:02:00|4379.3|4373.3|4379|4373|4379.3|4373.3|4378.8|4372.8|1
1728637340000|2024-10-11 09:02:20|4378.8|4372.8|4377.5|4371.5|4378.8|4372.8|4377.3|4371.3|2
1728637350000|2024-10-11 09:02:30|4377|4371|4377|4371|4377.3|4371.3|4377|4371|0
1728637360000|2024-10-11 09:02:40|4377.3|4371.3|4377.8|4371.8|4377.8|4371.8|4377.3|4371.3|0
1728637370000|2024-10-11 09:02:50|4378|4372|4378|4372|4378|4372|4378|4372|3
1728637380000|2024-10-11 09:03:00|4377.8|4371.8|4381.5|4375.5|4381.5|4375.5|4377.8|4371.8|32
1728637390000|2024-10-11 09:03:10|4381.3|4375.3|4380.3|4374.3|4381.3|4375.3|4380.3|4374.3|2
1728637400000|2024-10-11 09:03:20|4380|4374|4380.3|4374.3|4380.3|4374.3|4380|4374|1
1728637410000|2024-10-11 09:03:30|4380.5|4374.5|4380.8|4374.8|4380.8|4374.8|4380.5|4374.5|0
1728637430000|2024-10-11 09:03:50|4380.5|4374.5|4379.8|4373.8|4380.5|4374.5|4379.8|4373.8|0
1728637440000|2024-10-11 09:04:00|4380|4374|4380.5|4374.5|4380.5|4374.5|4380|4374|1
1728637450000|2024-10-11 09:04:10|4380.8|4374.8|4380.3|4374.3|4380.8|4374.8|4379.5|4373.5|1
1728637460000|2024-10-11 09:04:20|4380.5|4374.5|4385.5|4379.5|4386.5|4380.5|4380.5|4374.5|41
1728637470000|2024-10-11 09:04:30|4385.8|4379.8|4386|4380|4386|4380|4385.8|4379.8|0
1728637480000|2024-10-11 09:04:40|4385.8|4379.8|4388.5|4382.5|4388.5|4382.5|4385.8|4379.8|4
1728637490000|2024-10-11 09:04:50|4388|4382|4388|4382|4388|4382|4387.8|4381.8|0
1728637500000|2024-10-11 09:05:00|4387.8|4381.8|4387.5|4381.5|4387.8|4381.8|4386.5|4380.5|8
1728637510000|2024-10-11 09:05:10|4387.3|4381.3|4389.5|4383.5|4389.5|4383.5|4387.3|4381.3|3
1728637530000|2024-10-11 09:05:30|4390|4384|4389.5|4383.5|4390|4384|4389.3|4383.3|1
1728637540000|2024-10-11 09:05:40|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|0
1728637550000|2024-10-11 09:05:50|4389.5|4383.5|4389.3|4383.3|4389.5|4383.5|4389|4383|0
1728637560000|2024-10-11 09:06:00|4389.8|4383.8|4389.8|4383.8|4390.3|4384.3|4389.8|4383.8|0
1728637570000|2024-10-11 09:06:10|4390|4384|4389.5|4383.5|4390|4384|4389|4383|1
1728637580000|2024-10-11 09:06:20|4389|4383|4389.5|4383.5|4390.5|4384.5|4389|4383|8
1728637610000|2024-10-11 09:06:50|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|0
1728637620000|2024-10-11 09:07:00|4390.3|4384.3|4391.5|4385.5|4391.5|4385.5|4390|4384|1
1728637630000|2024-10-11 09:07:10|4391.8|4385.8|4392.3|4386.3|4392.5|4386.5|4391.8|4385.8|0
1728637640000|2024-10-11 09:07:20|4392|4386|4392|4386|4392|4386|4392|4386|0
1728637650000|2024-10-11 09:07:30|4391.8|4385.8|4390.3|4384.3|4391.8|4385.8|4390.3|4384.3|2
1728637660000|2024-10-11 09:07:40|4389.8|4383.8|4388.5|4382.5|4389.8|4383.8|4388|4382|8
1728637670000|2024-10-11 09:07:50|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388|4382|0
1728637680000|2024-10-11 09:08:00|4388|4382|4388|4382|4388|4382|4387.8|4381.8|0
1728637690000|2024-10-11 09:08:10|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|0
1728637700000|2024-10-11 09:08:20|4387.5|4381.5|4386|4380|4387.5|4381.5|4386|4380|3
1728637710000|2024-10-11 09:08:30|4385.8|4379.8|4386|4380|4386|4380|4385.8|4379.8|0
1728637720000|2024-10-11 09:08:40|4385.8|4379.8|4385|4379|4385.8|4379.8|4385|4379|0
1728637730000|2024-10-11 09:08:50|4385.5|4379.5|4385|4379|4385.5|4379.5|4385|4379|0
1728637740000|2024-10-11 09:09:00|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|0
1728637750000|2024-10-11 09:09:10|4384.8|4378.8|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|0
1728637760000|2024-10-11 09:09:20|4385|4379|4385.3|4379.3|4385.3|4379.3|4385|4379|0
1728637770000|2024-10-11 09:09:30|4385.5|4379.5|4385.8|4379.8|4385.8|4379.8|4385.5|4379.5|1
1728637780000|2024-10-11 09:09:40|4386|4380|4385.8|4379.8|4386|4380|4385.8|4379.8|0
1728637790000|2024-10-11 09:09:50|4385.5|4379.5|4387.3|4381.3|4387.3|4381.3|4383.8|4377.8|7
1728637800000|2024-10-11 09:10:00|4387|4381|4387|4381|4387|4381|4386.5|4380.5|0
1728637810000|2024-10-11 09:10:10|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1728637820000|2024-10-11 09:10:20|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|1
1728637830000|2024-10-11 09:10:30|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|0
1728637840000|2024-10-11 09:10:40|4388.5|4382.5|4388.3|4382.3|4388.8|4382.8|4388.3|4382.3|1
1728637850000|2024-10-11 09:10:50|4388|4382|4387.5|4381.5|4388|4382|4387.5|4381.5|0
1728637860000|2024-10-11 09:11:00|4387.8|4381.8|4387.5|4381.5|4387.8|4381.8|4387.5|4381.5|0
1728637870000|2024-10-11 09:11:10|4387.3|4381.3|4387.5|4381.5|4387.5|4381.5|4387.3|4381.3|0
1728637880000|2024-10-11 09:11:20|4387.3|4381.3|4387.5|4381.5|4387.5|4381.5|4387.3|4381.3|0
1728637900000|2024-10-11 09:11:40|4387.3|4381.3|4386.5|4380.5|4388|4382|4386.3|4380.3|1
1728637910000|2024-10-11 09:11:50|4387|4381|4387|4381|4387.5|4381.5|4387|4381|0
1728637920000|2024-10-11 09:12:00|4387.5|4381.5|4386.5|4380.5|4387.5|4381.5|4386.5|4380.5|0
1728637930000|2024-10-11 09:12:10|4386.3|4380.3|4385.5|4379.5|4386.3|4380.3|4385.3|4379.3|0
1728637940000|2024-10-11 09:12:20|4385.8|4379.8|4386.3|4380.3|4386.3|4380.3|4385.8|4379.8|0
1728637950000|2024-10-11 09:12:30|4386.5|4380.5|4386.8|4380.8|4386.8|4380.8|4386.5|4380.5|0
1728637960000|2024-10-11 09:12:40|4387|4381|4387.5|4381.5|4387.8|4381.8|4387|4381|5
1728637970000|2024-10-11 09:12:50|4386.5|4380.5|4385.8|4379.8|4386.5|4380.5|4385.8|4379.8|1
1728637980000|2024-10-11 09:13:00|4386|4380|4385.8|4379.8|4386|4380|4385.8|4379.8|1
1728637990000|2024-10-11 09:13:10|4385|4379|4385|4379|4385|4379|4385|4379|2
1728638000000|2024-10-11 09:13:20|4384.8|4378.8|4383|4377|4384.8|4378.8|4382.8|4376.8|21
1728638010000|2024-10-11 09:13:30|4382.8|4376.8|4380.8|4374.8|4382.8|4376.8|4380.8|4374.8|2
1728638020000|2024-10-11 09:13:40|4380.5|4374.5|4380.8|4374.8|4380.8|4374.8|4379.8|4373.8|0
1728638030000|2024-10-11 09:13:50|4380.3|4374.3|4380.8|4374.8|4380.8|4374.8|4380|4374|0
1728638040000|2024-10-11 09:14:00|4381.3|4375.3|4381.8|4375.8|4382.3|4376.3|4381|4375|1
1728638050000|2024-10-11 09:14:10|4381.5|4375.5|4381.3|4375.3|4381.8|4375.8|4381|4375|2
1728638060000|2024-10-11 09:14:20|4381.5|4375.5|4381.8|4375.8|4381.8|4375.8|4381.5|4375.5|0
1728638070000|2024-10-11 09:14:30|4381.5|4375.5|4381.8|4375.8|4381.8|4375.8|4381.5|4375.5|0
1728638080000|2024-10-11 09:14:40|4381.3|4375.3|4381|4375|4381.3|4375.3|4381|4375|0
1728638100000|2024-10-11 09:15:00|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380|4374|1
1728638110000|2024-10-11 09:15:10|4380.5|4374.5|4380|4374|4380.5|4374.5|4380|4374|0
1728638120000|2024-10-11 09:15:20|4379.8|4373.8|4380.3|4374.3|4380.8|4374.8|4379.8|4373.8|0
1728638130000|2024-10-11 09:15:30|4380|4374|4380|4374|4380|4374|4380|4374|0
1728638140000|2024-10-11 09:15:40|4379|4373|4379.5|4373.5|4379.5|4373.5|4379|4373|0
1728638150000|2024-10-11 09:15:50|4379|4373|4379|4373|4379|4373|4379|4373|0
1728638160000|2024-10-11 09:16:00|4379.3|4373.3|4379.8|4373.8|4380.8|4374.8|4379|4373|10
1728638180000|2024-10-11 09:16:20|4379.3|4373.3|4378.5|4372.5|4380|4374|4378.5|4372.5|7
1728638190000|2024-10-11 09:16:30|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1728638200000|2024-10-11 09:16:40|4379.3|4373.3|4380.8|4374.8|4380.8|4374.8|4379.3|4373.3|1
1728638210000|2024-10-11 09:16:50|4380|4374|4380.3|4374.3|4380.3|4374.3|4380|4374|1
1728638220000|2024-10-11 09:17:00|4380|4374|4380.3|4374.3|4380.3|4374.3|4380|4374|0
1728638230000|2024-10-11 09:17:10|4378.8|4372.8|4378.5|4372.5|4380.3|4374.3|4378.3|4372.3|24
1728638240000|2024-10-11 09:17:20|||||||||7
1728638250000|2024-10-11 09:17:30|4378.8|4372.8|4379|4373|4379.5|4373.5|4378.8|4372.8|1
1728638260000|2024-10-11 09:17:40|4379.5|4373.5|4379.3|4373.3|4379.5|4373.5|4379|4373|0
1728638270000|2024-10-11 09:17:50|4379|4373|4378.8|4372.8|4379.3|4373.3|4378.8|4372.8|0
1728638280000|2024-10-11 09:18:00|4379|4373|4380|4374|4380|4374|4379|4373|6
1728638290000|2024-10-11 09:18:10|4380.3|4374.3|4380|4374|4380.3|4374.3|4380|4374|0
1728638330000|2024-10-11 09:18:50|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|0
1728638340000|2024-10-11 09:19:00|4380|4374|4380|4374|4380.3|4374.3|4379.8|4373.8|0
1728638350000|2024-10-11 09:19:10|4380.3|4374.3|4380|4374|4380.3|4374.3|4380|4374|0
1728638360000|2024-10-11 09:19:20|4377.8|4371.8|4376.3|4370.3|4377.8|4371.8|4376|4370|3
1728638370000|2024-10-11 09:19:30|4376|4370|4375.8|4369.8|4376.5|4370.5|4375.8|4369.8|3
1728638380000|2024-10-11 09:19:40|4376.5|4370.5|4376.3|4370.3|4376.5|4370.5|4376.3|4370.3|2
1728638390000|2024-10-11 09:19:50|4376.5|4370.5|4376.8|4370.8|4376.8|4370.8|4376.5|4370.5|0
1728638400000|2024-10-11 09:20:00|4376.3|4370.3|4376|4370|4376.3|4370.3|4376|4370|1
1728638410000|2024-10-11 09:20:10|4376.5|4370.5|4378|4372|4378|4372|4376|4370|5
1728638420000|2024-10-11 09:20:20|4377.8|4371.8|4378.8|4372.8|4378.8|4372.8|4377.8|4371.8|6
1728638430000|2024-10-11 09:20:30|4380.5|4374.5|4380.8|4374.8|4380.8|4374.8|4380.5|4374.5|1
1728638440000|2024-10-11 09:20:40|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|0
1728638450000|2024-10-11 09:20:50|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1728638460000|2024-10-11 09:21:00|4381.3|4375.3|4381|4375|4381.3|4375.3|4380.8|4374.8|4
1728638500000|2024-10-11 09:21:40|4381.8|4375.8|4381.5|4375.5|4381.8|4375.8|4381.5|4375.5|0
1728638510000|2024-10-11 09:21:50|4381|4375|4380|4374|4381|4375|4380|4374|0
1728638520000|2024-10-11 09:22:00|4380.3|4374.3|4382|4376|4382|4376|4380|4374|3
1728638540000|2024-10-11 09:22:20|4382.3|4376.3|4382|4376|4382.3|4376.3|4382|4376|0
1728638560000|2024-10-11 09:22:40|4381.5|4375.5|4381|4375|4381.5|4375.5|4380|4374|6
1728638580000|2024-10-11 09:23:00|4382.8|4376.8|4385|4379|4385|4379|4382.8|4376.8|11
1728638590000|2024-10-11 09:23:10|4385.8|4379.8|4385.5|4379.5|4385.8|4379.8|4385.5|4379.5|1
1728638600000|2024-10-11 09:23:20|4385.3|4379.3|4385.8|4379.8|4385.8|4379.8|4385|4379|0
1728638610000|2024-10-11 09:23:30|4385.5|4379.5|4385.8|4379.8|4386.5|4380.5|4385|4379|2
1728638620000|2024-10-11 09:23:40|4385.5|4379.5|4385.5|4379.5|4385.8|4379.8|4385.5|4379.5|0
1728638630000|2024-10-11 09:23:50|4385|4379|4385|4379|4385.3|4379.3|4385|4379|0
1728638640000|2024-10-11 09:24:00|4385.3|4379.3|4385.5|4379.5|4385.5|4379.5|4385.3|4379.3|0
1728638670000|2024-10-11 09:24:30|4385.8|4379.8|4386.8|4380.8|4386.8|4380.8|4385.8|4379.8|1
1728638680000|2024-10-11 09:24:40|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|1
1728638700000|2024-10-11 09:25:00|4387.8|4381.8|4387|4381|4387.8|4381.8|4386.8|4380.8|2
1728638720000|2024-10-11 09:25:20|4386.8|4380.8|4385.5|4379.5|4386.8|4380.8|4385.5|4379.5|3
1728638730000|2024-10-11 09:25:30|4386.5|4380.5|4388.8|4382.8|4388.8|4382.8|4386.5|4380.5|7
1728638740000|2024-10-11 09:25:40|4388.5|4382.5|4387.8|4381.8|4388.5|4382.5|4387.8|4381.8|2
1728638750000|2024-10-11 09:25:50|4388|4382|4390|4384|4390|4384|4388|4382|5
1728638760000|2024-10-11 09:26:00|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.5|4383.5|4
1728638770000|2024-10-11 09:26:10|4389.5|4383.5|4389.8|4383.8|4389.8|4383.8|4389.5|4383.5|4
1728638790000|2024-10-11 09:26:30|4389.5|4383.5|4389.8|4383.8|4389.8|4383.8|4389.5|4383.5|3
1728638800000|2024-10-11 09:26:40|4389.5|4383.5|4387.8|4381.8|4389.5|4383.5|4387.8|4381.8|22
1728638810000|2024-10-11 09:26:50|4388|4382|4387.5|4381.5|4388|4382|4387.5|4381.5|1
1728638840000|2024-10-11 09:27:20|4387|4381|4387|4381|4387|4381|4387|4381|2
1728638850000|2024-10-11 09:27:30|4387.3|4381.3|4386.5|4380.5|4387.3|4381.3|4386.5|4380.5|2
1728638870000|2024-10-11 09:27:50|4386.3|4380.3|4387|4381|4387|4381|4386.3|4380.3|2
1728638880000|2024-10-11 09:28:00|4387.3|4381.3|4387|4381|4387.3|4381.3|4387|4381|0
1728638900000|2024-10-11 09:28:20|4386.5|4380.5|4386.8|4380.8|4386.8|4380.8|4386.5|4380.5|1
1728638910000|2024-10-11 09:28:30|4386.5|4380.5|4385.8|4379.8|4386.5|4380.5|4385.5|4379.5|0
1728638920000|2024-10-11 09:28:40|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|2
1728638940000|2024-10-11 09:29:00|4386.3|4380.3|4386|4380|4386.3|4380.3|4386|4380|0
1728638980000|2024-10-11 09:29:40|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1728638990000|2024-10-11 09:29:50|4385|4379|4385|4379|4385|4379|4385|4379|0
1728639000000|2024-10-11 09:30:00|4385.3|4379.3|4385|4379|4385.3|4379.3|4385|4379|0
1728639010000|2024-10-11 09:30:10|4384.8|4378.8|4385|4379|4385|4379|4384.8|4378.8|1
1728639020000|2024-10-11 09:30:20|4384.8|4378.8|4384|4378|4384.8|4378.8|4384|4378|2
1728639040000|2024-10-11 09:30:40|4383.8|4377.8|4384|4378|4384|4378|4383.8|4377.8|1
1728639060000|2024-10-11 09:31:00|4383.8|4377.8|4384|4378|4384|4378|4383.8|4377.8|0
1728639090000|2024-10-11 09:31:30|4384.8|4378.8|4387|4381|4387|4381|4384.8|4378.8|2
1728639100000|2024-10-11 09:31:40|4386.3|4380.3|4385.5|4379.5|4386.3|4380.3|4385.5|4379.5|1
1728639110000|2024-10-11 09:31:50|4386|4380|4386|4380|4386|4380|4386|4380|0
1728639130000|2024-10-11 09:32:10|4387|4381|4386|4380|4387|4381|4386|4380|0
1728639140000|2024-10-11 09:32:20|4386.3|4380.3|4386|4380|4386.3|4380.3|4386|4380|0
1728639160000|2024-10-11 09:32:40|4386.8|4380.8|4386|4380|4386.8|4380.8|4386|4380|1
1728639180000|2024-10-11 09:33:00|4387|4381|4388.8|4382.8|4389.3|4383.3|4387|4381|5
1728639190000|2024-10-11 09:33:10|4389|4383|4388|4382|4389|4383|4387.8|4381.8|1
1728639200000|2024-10-11 09:33:20|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388|4382|0
1728639210000|2024-10-11 09:33:30|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|1
1728639220000|2024-10-11 09:33:40|4389|4383|4388|4382|4389|4383|4388|4382|0
1728639250000|2024-10-11 09:34:10|4387|4381|4387|4381|4387|4381|4387|4381|1
1728639260000|2024-10-11 09:34:20|4387.3|4381.3|4386.3|4380.3|4387.3|4381.3|4386.3|4380.3|0
1728639270000|2024-10-11 09:34:30|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1728639280000|2024-10-11 09:34:40|4386.5|4380.5|4386|4380|4386.5|4380.5|4386|4380|1
1728639310000|2024-10-11 09:35:10|4385|4379|4385|4379|4385|4379|4385|4379|0
1728639340000|2024-10-11 09:35:40|4384|4378|4384.5|4378.5|4384.8|4378.8|4384|4378|0
1728639350000|2024-10-11 09:35:50|4384.8|4378.8|4385|4379|4385|4379|4384.8|4378.8|1
1728639360000|2024-10-11 09:36:00|4385.5|4379.5|4386|4380|4387|4381|4385.5|4379.5|0
1728639370000|2024-10-11 09:36:10|4385|4379|4385|4379|4385|4379|4385|4379|0
1728639380000|2024-10-11 09:36:20|4386|4380|4386|4380|4386|4380|4386|4380|0
1728639390000|2024-10-11 09:36:30|4386.3|4380.3|4387.5|4381.5|4387.5|4381.5|4386.3|4380.3|0
1728639410000|2024-10-11 09:36:50|4389|4383|4389|4383|4389.8|4383.8|4389|4383|4
1728639420000|2024-10-11 09:37:00|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.3|4383.3|1
1728639440000|2024-10-11 09:37:20|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4
1728639450000|2024-10-11 09:37:30|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|0
1728639460000|2024-10-11 09:37:40|4389|4383|4389|4383|4389|4383|4389|4383|0
1728639470000|2024-10-11 09:37:50|4389.3|4383.3|4389.3|4383.3|4389.5|4383.5|4389|4383|0
1728639480000|2024-10-11 09:38:00|4389|4383|4389.3|4383.3|4389.3|4383.3|4389|4383|0
1728639490000|2024-10-11 09:38:10|4389|4383|4389.5|4383.5|4389.5|4383.5|4389|4383|0
1728639500000|2024-10-11 09:38:20|4389.3|4383.3|4389.8|4383.8|4389.8|4383.8|4389|4383|1
1728639510000|2024-10-11 09:38:30|4389.5|4383.5|4389.3|4383.3|4389.5|4383.5|4388.8|4382.8|1
1728639520000|2024-10-11 09:38:40|4389.8|4383.8|4390.3|4384.3|4390.5|4384.5|4389.8|4383.8|2
1728639530000|2024-10-11 09:38:50|4390.5|4384.5|4390.8|4384.8|4390.8|4384.8|4390.5|4384.5|0
1728639550000|2024-10-11 09:39:10|4390.5|4384.5|4389.8|4383.8|4390.5|4384.5|4389.8|4383.8|1
1728639560000|2024-10-11 09:39:20|4390|4384|4390|4384|4390.3|4384.3|4389.8|4383.8|0
1728639570000|2024-10-11 09:39:30|4390.3|4384.3|4389.3|4383.3|4390.8|4384.8|4389|4383|1
1728639600000|2024-10-11 09:40:00|4389|4383|4390|4384|4390.3|4384.3|4389|4383|1
1728639610000|2024-10-11 09:40:10|4389.8|4383.8|4390.5|4384.5|4390.5|4384.5|4389.8|4383.8|0
1728639620000|2024-10-11 09:40:20|4390.8|4384.8|4390.5|4384.5|4390.8|4384.8|4390.5|4384.5|0
1728639630000|2024-10-11 09:40:30|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|4390.5|4384.5|0
1728639640000|2024-10-11 09:40:40|4390.5|4384.5|4390.3|4384.3|4390.5|4384.5|4389.8|4383.8|0
1728639650000|2024-10-11 09:40:50|4390.5|4384.5|4390.5|4384.5|4390.8|4384.8|4390.5|4384.5|0
1728639660000|2024-10-11 09:41:00|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4389.8|4383.8|0
1728639670000|2024-10-11 09:41:10|4390.5|4384.5|4390.3|4384.3|4390.8|4384.8|4390.3|4384.3|0
1728639680000|2024-10-11 09:41:20|4390.5|4384.5|4391.8|4385.8|4391.8|4385.8|4390.5|4384.5|3
1728639690000|2024-10-11 09:41:30|4392|4386|4391.5|4385.5|4392|4386|4391.5|4385.5|0
1728639700000|2024-10-11 09:41:40|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1728639710000|2024-10-11 09:41:50|4392.3|4386.3|4392.5|4386.5|4393|4387|4392.3|4386.3|3
1728639720000|2024-10-11 09:42:00|4393|4387|4393|4387|4393|4387|4392.3|4386.3|1
1728639730000|2024-10-11 09:42:10|4392.8|4386.8|4392|4386|4393|4387|4391.8|4385.8|6
1728639750000|2024-10-11 09:42:30|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|0
1728639760000|2024-10-11 09:42:40|4392|4386|4390.3|4384.3|4392|4386|4390|4384|1
1728639770000|2024-10-11 09:42:50|4390|4384|4390|4384|4390|4384|4390|4384|0
1728639780000|2024-10-11 09:43:00|4390.3|4384.3|4389|4383|4390.3|4384.3|4389|4383|13
1728639790000|2024-10-11 09:43:10|4388.5|4382.5|4387.3|4381.3|4388.5|4382.5|4387|4381|1
1728639800000|2024-10-11 09:43:20|4387|4381|4387|4381|4387|4381|4387|4381|0
1728639810000|2024-10-11 09:43:30|4388|4382|4388|4382|4388|4382|4388|4382|2
1728639840000|2024-10-11 09:44:00|4387.8|4381.8|4387|4381|4387.8|4381.8|4387|4381|2
1728639850000|2024-10-11 09:44:10|4387.3|4381.3|4387|4381|4387.3|4381.3|4387|4381|0
1728639860000|2024-10-11 09:44:20|4387.3|4381.3|4387|4381|4387.3|4381.3|4387|4381|0
1728639870000|2024-10-11 09:44:30|4387.8|4381.8|4387|4381|4387.8|4381.8|4387|4381|3
1728639880000|2024-10-11 09:44:40|4387.3|4381.3|4387|4381|4387.8|4381.8|4387|4381|10
1728639890000|2024-10-11 09:44:50|4387.3|4381.3|4387|4381|4387.3|4381.3|4387|4381|1
1728639900000|2024-10-11 09:45:00|4388|4382|4386.8|4380.8|4388|4382|4386.8|4380.8|30
1728639910000|2024-10-11 09:45:10|4387|4381|4386.5|4380.5|4387|4381|4386.5|4380.5|3
1728639920000|2024-10-11 09:45:20|4384.5|4378.5|4383.8|4377.8|4384.5|4378.5|4383.8|4377.8|4
1728639930000|2024-10-11 09:45:30|4383.5|4377.5|4382.8|4376.8|4383.5|4377.5|4382.8|4376.8|1
1728639940000|2024-10-11 09:45:40|4381.8|4375.8|4382|4376|4382|4376|4381|4375|36
1728639960000|2024-10-11 09:46:00|4382.3|4376.3|4382.8|4376.8|4382.8|4376.8|4382.3|4376.3|0
1728639980000|2024-10-11 09:46:20|4382.5|4376.5|4382.8|4376.8|4382.8|4376.8|4382.5|4376.5|0
1728639990000|2024-10-11 09:46:30|4382.5|4376.5|4382.3|4376.3|4382.5|4376.5|4382|4376|1
1728640000000|2024-10-11 09:46:40|4382.5|4376.5|4382.3|4376.3|4383|4377|4382.3|4376.3|0
1728640010000|2024-10-11 09:46:50|4382|4376|4382|4376|4382|4376|4381.8|4375.8|0
1728640020000|2024-10-11 09:47:00|4381.8|4375.8|4381.8|4375.8|4382|4376|4381.8|4375.8|0
1728640030000|2024-10-11 09:47:10|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|0
1728640040000|2024-10-11 09:47:20|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1728640060000|2024-10-11 09:47:40|4381.5|4375.5|4381.8|4375.8|4381.8|4375.8|4380.8|4374.8|3
1728640070000|2024-10-11 09:47:50|4383.3|4377.3|4382.3|4376.3|4383.3|4377.3|4382.3|4376.3|16
1728640080000|2024-10-11 09:48:00|4381.8|4375.8|4380.8|4374.8|4382|4376|4380.8|4374.8|1
1728640090000|2024-10-11 09:48:10|4381.3|4375.3|4381.3|4375.3|4381.3|4375.3|4380.8|4374.8|1
1728640130000|2024-10-11 09:48:50|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1728640140000|2024-10-11 09:49:00|4382|4376|4381|4375|4382|4376|4381|4375|2
1728640150000|2024-10-11 09:49:10|4380.8|4374.8|4379.8|4373.8|4380.8|4374.8|4379.8|4373.8|7
1728640160000|2024-10-11 09:49:20|4379|4373|4378.5|4372.5|4379|4373|4378.5|4372.5|1
1728640170000|2024-10-11 09:49:30|4378.8|4372.8|4381.5|4375.5|4382|4376|4378.8|4372.8|9
1728640180000|2024-10-11 09:49:40|4382|4376|4385|4379|4385|4379|4381.8|4375.8|10
1728640190000|2024-10-11 09:49:50|4384.5|4378.5|4384.8|4378.8|4384.8|4378.8|4384.5|4378.5|2
1728640200000|2024-10-11 09:50:00|4385|4379|4384.5|4378.5|4385|4379|4384.5|4378.5|2
1728640220000|2024-10-11 09:50:20|4384.8|4378.8|4385|4379|4385|4379|4384.8|4378.8|1
1728640240000|2024-10-11 09:50:40|4385.3|4379.3|4385.8|4379.8|4385.8|4379.8|4385.3|4379.3|0
1728640250000|2024-10-11 09:50:50|4386|4380|4389|4383|4389.5|4383.5|4386|4380|25
1728640260000|2024-10-11 09:51:00|4389.3|4383.3|4389.5|4383.5|4389.5|4383.5|4389|4383|6
1728640270000|2024-10-11 09:51:10|4389.8|4383.8|4389.8|4383.8|4390.3|4384.3|4389.8|4383.8|0
1728640300000|2024-10-11 09:51:40|4389|4383|4389|4383|4389|4383|4389|4383|1
1728640310000|2024-10-11 09:51:50|4389.8|4383.8|4390.8|4384.8|4390.8|4384.8|4389.8|4383.8|23
1728640320000|2024-10-11 09:52:00|4391.5|4385.5|4392|4386|4392|4386|4391.5|4385.5|3
1728640330000|2024-10-11 09:52:10|4392.3|4386.3|4391.8|4385.8|4392.3|4386.3|4391.8|4385.8|0
1728640340000|2024-10-11 09:52:20|4391|4385|4391.8|4385.8|4392|4386|4391|4385|2
1728640350000|2024-10-11 09:52:30|4391.5|4385.5|4391.5|4385.5|4391.8|4385.8|4391.5|4385.5|0
1728640360000|2024-10-11 09:52:40|4391|4385|4392|4386|4392|4386|4390.8|4384.8|9
1728640370000|2024-10-11 09:52:50|4391.8|4385.8|4390.8|4384.8|4391.8|4385.8|4390.8|4384.8|1
1728640380000|2024-10-11 09:53:00|4390|4384|4392|4386|4392|4386|4390|4384|13
1728640390000|2024-10-11 09:53:10|4392.5|4386.5|4392|4386|4392.8|4386.8|4392|4386|5
1728640400000|2024-10-11 09:53:20|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|1
1728640410000|2024-10-11 09:53:30|4392|4386|4392|4386|4392|4386|4391.8|4385.8|0
1728640420000|2024-10-11 09:53:40|4391.8|4385.8|4393|4387|4393|4387|4391.8|4385.8|1
1728640430000|2024-10-11 09:53:50|4392.8|4386.8|4392.8|4386.8|4393|4387|4392.8|4386.8|1
1728640440000|2024-10-11 09:54:00|4392|4386|4391.3|4385.3|4392|4386|4390.8|4384.8|26
1728640450000|2024-10-11 09:54:10|4391|4385|4390.8|4384.8|4391.5|4385.5|4390.8|4384.8|4
1728640460000|2024-10-11 09:54:20|4390.5|4384.5|4390.8|4384.8|4390.8|4384.8|4390.5|4384.5|1
1728640470000|2024-10-11 09:54:30|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|2
1728640480000|2024-10-11 09:54:40|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|4390.3|4384.3|3
1728640490000|2024-10-11 09:54:50|4390.3|4384.3|4390.5|4384.5|4390.5|4384.5|4390.3|4384.3|2
1728640500000|2024-10-11 09:55:00|4390|4384|4390.5|4384.5|4390.8|4384.8|4390|4384|2
1728640510000|2024-10-11 09:55:10|4390.3|4384.3|4390.5|4384.5|4390.5|4384.5|4390.3|4384.3|3
1728640520000|2024-10-11 09:55:20|4390.3|4384.3|4386.8|4380.8|4390.3|4384.3|4386|4380|22
1728640530000|2024-10-11 09:55:30|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|3
1728640540000|2024-10-11 09:55:40|4385|4379|4383.3|4377.3|4385|4379|4382.5|4376.5|26
1728640560000|2024-10-11 09:56:00|4383.8|4377.8|4383|4377|4383.8|4377.8|4383|4377|2
1728640570000|2024-10-11 09:56:10|4383.3|4377.3|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|1
1728640580000|2024-10-11 09:56:20|4384|4378|4383.8|4377.8|4384|4378|4383.8|4377.8|0
1728640590000|2024-10-11 09:56:30|4384.3|4378.3|4383|4377|4384.8|4378.8|4383|4377|6
1728640600000|2024-10-11 09:56:40|4383.3|4377.3|4383|4377|4383.3|4377.3|4383|4377|0
1728640610000|2024-10-11 09:56:50|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|0
1728640620000|2024-10-11 09:57:00|4383.3|4377.3|4384|4378|4384|4378|4383.3|4377.3|0
1728640630000|2024-10-11 09:57:10|4383.8|4377.8|4384|4378|4384|4378|4383|4377|2
1728640640000|2024-10-11 09:57:20|4384.3|4378.3|4385|4379|4385|4379|4384|4378|0
1728640660000|2024-10-11 09:57:40|4385.3|4379.3|4385|4379|4385.3|4379.3|4385|4379|0
1728640680000|2024-10-11 09:58:00|4384.8|4378.8|4385.5|4379.5|4385.5|4379.5|4384.8|4378.8|15
1728640690000|2024-10-11 09:58:10|4385.3|4379.3|4385|4379|4385.3|4379.3|4385|4379|0
1728640710000|2024-10-11 09:58:30|4385.3|4379.3|4385.3|4379.3|4385.5|4379.5|4385|4379|2
1728640720000|2024-10-11 09:58:40|4385|4379|4385|4379|4385.3|4379.3|4385|4379|0
1728640740000|2024-10-11 09:59:00|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1728640750000|2024-10-11 09:59:10|4384.3|4378.3|4385|4379|4385|4379|4384.3|4378.3|0
1728640790000|2024-10-11 09:59:50|4385.3|4379.3|4386.8|4380.8|4387|4381|4385.3|4379.3|9
1728640800000|2024-10-11 10:00:00|4386.3|4380.3|4384|4378|4386.3|4380.3|4384|4378|2
1728640820000|2024-10-11 10:00:20|4384.5|4378.5|4381.5|4375.5|4384.5|4378.5|4381.5|4375.5|2
1728640830000|2024-10-11 10:00:30|4382|4376|4382|4376|4382|4376|4382|4376|1
1728640860000|2024-10-11 10:01:00|4382.3|4376.3|4382|4376|4382.3|4376.3|4382|4376|0
1728640880000|2024-10-11 10:01:20|4383|4377|4383.5|4377.5|4383.5|4377.5|4383|4377|4
1728640890000|2024-10-11 10:01:30|4383.8|4377.8|4384|4378|4384|4378|4383.8|4377.8|2
1728640900000|2024-10-11 10:01:40|4383|4377|4383|4377|4383|4377|4383|4377|2
1728640910000|2024-10-11 10:01:50|4383.5|4377.5|4385|4379|4385|4379|4383.5|4377.5|1
1728640930000|2024-10-11 10:02:10|4384.5|4378.5|4384.8|4378.8|4385|4379|4384.5|4378.5|0
1728640940000|2024-10-11 10:02:20|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384|4378|0
1728640950000|2024-10-11 10:02:30|4384.3|4378.3|4385|4379|4385|4379|4384|4378|2
1728640960000|2024-10-11 10:02:40|4384.8|4378.8|4385.5|4379.5|4385.5|4379.5|4384.5|4378.5|3
1728640970000|2024-10-11 10:02:50|4385.8|4379.8|4386|4380|4386|4380|4385.5|4379.5|2
1728640980000|2024-10-11 10:03:00|4386.8|4380.8|4389.5|4383.5|4389.5|4383.5|4386.8|4380.8|11
1728640990000|2024-10-11 10:03:10|4388.5|4382.5|4387|4381|4388.5|4382.5|4387|4381|7
1728641000000|2024-10-11 10:03:20|4387.8|4381.8|4389|4383|4389|4383|4387.8|4381.8|1
1728641020000|2024-10-11 10:03:40|4388.8|4382.8|4388.5|4382.5|4388.8|4382.8|4388.5|4382.5|0
1728641030000|2024-10-11 10:03:50|4389|4383|4389|4383|4389|4383|4389|4383|1
1728641040000|2024-10-11 10:04:00|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|1
1728641050000|2024-10-11 10:04:10|4389.3|4383.3|4390|4384|4390|4384|4389.3|4383.3|0
1728641060000|2024-10-11 10:04:20|4390.5|4384.5|4390|4384|4390.5|4384.5|4390|4384|0
1728641090000|2024-10-11 10:04:50|4389.5|4383.5|4390|4384|4390|4384|4389.5|4383.5|0
1728641110000|2024-10-11 10:05:10|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1728641120000|2024-10-11 10:05:20|4390|4384|4389.5|4383.5|4390|4384|4389.5|4383.5|0
1728641130000|2024-10-11 10:05:30|4389.8|4383.8|4389.5|4383.5|4390|4384|4389|4383|1
1728641140000|2024-10-11 10:05:40|4390|4384|4389|4383|4390|4384|4389|4383|0
1728641150000|2024-10-11 10:05:50|4390.5|4384.5|4390|4384|4390.5|4384.5|4390|4384|5
1728641160000|2024-10-11 10:06:00|4389.8|4383.8|4390|4384|4390|4384|4389.8|4383.8|3
1728641200000|2024-10-11 10:06:40|4390.3|4384.3|4390|4384|4390.3|4384.3|4390|4384|3
1728641210000|2024-10-11 10:06:50|4389.8|4383.8|4390|4384|4390|4384|4389.8|4383.8|0
1728641220000|2024-10-11 10:07:00|4389.8|4383.8|4389|4383|4389.8|4383.8|4389|4383|0
1728641230000|2024-10-11 10:07:10|4389.5|4383.5|4389|4383|4389.8|4383.8|4389|4383|1
1728641280000|2024-10-11 10:08:00|4388.3|4382.3|4389|4383|4389.8|4383.8|4388.3|4382.3|6
1728641290000|2024-10-11 10:08:10|4389.3|4383.3|4389|4383|4389.8|4383.8|4389|4383|0
1728641300000|2024-10-11 10:08:20|4388|4382|4389|4383|4389|4383|4388|4382|1
1728641310000|2024-10-11 10:08:30|4389.3|4383.3|4389|4383|4389.8|4383.8|4389|4383|3
1728641320000|2024-10-11 10:08:40|4389.3|4383.3|4389|4383|4389.3|4383.3|4389|4383|0
1728641340000|2024-10-11 10:09:00|4389.3|4383.3|4390|4384|4390|4384|4389.3|4383.3|0
1728641350000|2024-10-11 10:09:10|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.3|4384.3|0
1728641360000|2024-10-11 10:09:20|4390.8|4384.8|4391.5|4385.5|4391.5|4385.5|4390.8|4384.8|2
1728641370000|2024-10-11 10:09:30|4391.3|4385.3|4391|4385|4391.3|4385.3|4390.8|4384.8|1
1728641380000|2024-10-11 10:09:40|4391.3|4385.3|4391|4385|4391.5|4385.5|4391|4385|1
1728641390000|2024-10-11 10:09:50|4391.3|4385.3|4391.5|4385.5|4391.5|4385.5|4391|4385|0
1728641400000|2024-10-11 10:10:00|4392.8|4386.8|4393.8|4387.8|4394|4388|4392.8|4386.8|6
1728641410000|2024-10-11 10:10:10|4393.5|4387.5|4393|4387|4393.5|4387.5|4393|4387|1
1728641420000|2024-10-11 10:10:20|4393.3|4387.3|4393|4387|4393.8|4387.8|4393|4387|6
1728641430000|2024-10-11 10:10:30|||||||||5
1728641440000|2024-10-11 10:10:40|4392.5|4386.5|4392.3|4386.3|4392.8|4386.8|4392.3|4386.3|9
1728641450000|2024-10-11 10:10:50|4392.5|4386.5|4392.5|4386.5|4392.8|4386.8|4392.3|4386.3|0
1728641460000|2024-10-11 10:11:00|4391.8|4385.8|4392|4386|4392|4386|4391.8|4385.8|9
1728641470000|2024-10-11 10:11:10|4392.3|4386.3|4392|4386|4392.3|4386.3|4392|4386|1
1728641480000|2024-10-11 10:11:20|4392.3|4386.3|4392.8|4386.8|4393|4387|4392.3|4386.3|1
1728641490000|2024-10-11 10:11:30|4393|4387|4393|4387|4393|4387|4393|4387|0
1728641500000|2024-10-11 10:11:40|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|0
1728641510000|2024-10-11 10:11:50|4393|4387|4393|4387|4393|4387|4393|4387|3
1728641520000|2024-10-11 10:12:00|4392.8|4386.8|4394|4388|4394|4388|4392.8|4386.8|1
1728641530000|2024-10-11 10:12:10|4393|4387|4393.3|4387.3|4393.3|4387.3|4393|4387|2
1728641540000|2024-10-11 10:12:20|4393|4387|4393|4387|4393|4387|4393|4387|1
1728641550000|2024-10-11 10:12:30|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1728641560000|2024-10-11 10:12:40|4395|4389|4395|4389|4395|4389|4394.5|4388.5|30
1728641570000|2024-10-11 10:12:50|4394.8|4388.8|4394.3|4388.3|4394.8|4388.8|4394.3|4388.3|0
1728641580000|2024-10-11 10:13:00|4394|4388|4394|4388|4394|4388|4394|4388|0
1728641590000|2024-10-11 10:13:10|4393.8|4387.8|4395|4389|4396|4390|4393.8|4387.8|2
1728641600000|2024-10-11 10:13:20|4395.8|4389.8|4396|4390|4396|4390|4395.8|4389.8|2
1728641620000|2024-10-11 10:13:40|4396.5|4390.5|4397|4391|4397|4391|4396.5|4390.5|0
1728641660000|2024-10-11 10:14:20|4397.3|4391.3|4398|4392|4398|4392|4397.3|4391.3|1
1728641670000|2024-10-11 10:14:30|4398.3|4392.3|4398.8|4392.8|4398.8|4392.8|4398|4392|3
1728641680000|2024-10-11 10:14:40|4398.5|4392.5|4398.8|4392.8|4398.8|4392.8|4398|4392|1
1728641690000|2024-10-11 10:14:50|4399.3|4393.3|4400|4394|4400|4394|4399|4393|7
1728641700000|2024-10-11 10:15:00|4399.8|4393.8|4399|4393|4399.8|4393.8|4399|4393|0
1728641710000|2024-10-11 10:15:10|||||||||1
1728641720000|2024-10-11 10:15:20|4398.8|4392.8|4398|4392|4398.8|4392.8|4398|4392|0
1728641730000|2024-10-11 10:15:30|4397.5|4391.5|4397|4391|4397.8|4391.8|4397|4391|1
1728641740000|2024-10-11 10:15:40|4397.3|4391.3|4397|4391|4397.3|4391.3|4397|4391|0
1728641760000|2024-10-11 10:16:00|||||||||1
1728641770000|2024-10-11 10:16:10|4396.8|4390.8|4396|4390|4396.8|4390.8|4396|4390|0
1728641810000|2024-10-11 10:16:50|4395.8|4389.8|4395.8|4389.8|4396|4390|4395.8|4389.8|0
1728641820000|2024-10-11 10:17:00|4396|4390|4396|4390|4396|4390|4395.5|4389.5|1
1728641830000|2024-10-11 10:17:10|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|0
1728641840000|2024-10-11 10:17:20|4395.5|4389.5|4395|4389|4395.5|4389.5|4394.5|4388.5|1
1728641850000|2024-10-11 10:17:30|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|0
1728641860000|2024-10-11 10:17:40|4395|4389|4394.8|4388.8|4395|4389|4394.8|4388.8|1
1728641880000|2024-10-11 10:18:00|4394.5|4388.5|4394.3|4388.3|4394.8|4388.8|4394.3|4388.3|2
1728641890000|2024-10-11 10:18:10|4394|4388|4393|4387|4394|4388|4393|4387|2
1728641900000|2024-10-11 10:18:20|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|0
1728641910000|2024-10-11 10:18:30|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.3|4385.3|3
1728641920000|2024-10-11 10:18:40|4391.5|4385.5|4391.5|4385.5|4391.8|4385.8|4391.5|4385.5|0
1728641930000|2024-10-11 10:18:50|4391.3|4385.3|4391.5|4385.5|4391.5|4385.5|4390.8|4384.8|2
1728641940000|2024-10-11 10:19:00|4391.8|4385.8|4390.8|4384.8|4391.8|4385.8|4390.8|4384.8|2
1728641950000|2024-10-11 10:19:10|4390|4384|4390.8|4384.8|4390.8|4384.8|4390|4384|1
1728641960000|2024-10-11 10:19:20|4391|4385|4391|4385|4391|4385|4391|4385|0
1728641970000|2024-10-11 10:19:30|4391.3|4385.3|4391|4385|4391.3|4385.3|4391|4385|0
1728641980000|2024-10-11 10:19:40|4391.3|4385.3|4391|4385|4391.3|4385.3|4391|4385|0
1728641990000|2024-10-11 10:19:50|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391|4385|0
1728642000000|2024-10-11 10:20:00|4391.8|4385.8|4391.8|4385.8|4392|4386|4391.8|4385.8|0
1728642010000|2024-10-11 10:20:10|4392|4386|4392|4386|4392|4386|4391.5|4385.5|0
1728642020000|2024-10-11 10:20:20|4391.8|4385.8|4393|4387|4393|4387|4391.8|4385.8|0
1728642030000|2024-10-11 10:20:30|4392|4386|4392|4386|4392|4386|4392|4386|0
1728642060000|2024-10-11 10:21:00|4393|4387|4393|4387|4393|4387|4393|4387|0
1728642070000|2024-10-11 10:21:10|4393.3|4387.3|4393.8|4387.8|4393.8|4387.8|4393|4387|0
1728642080000|2024-10-11 10:21:20|4393|4387|4393|4387|4393|4387|4393|4387|0
1728642090000|2024-10-11 10:21:30|4393.3|4387.3|4393.5|4387.5|4394|4388|4393.3|4387.3|0
1728642100000|2024-10-11 10:21:40|4393|4387|4394.3|4388.3|4394.3|4388.3|4392.8|4386.8|4
1728642110000|2024-10-11 10:21:50|4394|4388|4394|4388|4394|4388|4394|4388|0
1728642120000|2024-10-11 10:22:00|4394.3|4388.3|4394.8|4388.8|4394.8|4388.8|4394.3|4388.3|0
1728642130000|2024-10-11 10:22:10|4394.5|4388.5|4393|4387|4394.5|4388.5|4392.5|4386.5|3
1728642140000|2024-10-11 10:22:20|4393.3|4387.3|4400.3|4394.3|4402|4396|4393|4387|126
1728642150000|2024-10-11 10:22:30|4401|4395|4400|4394|4401|4395|4400|4394|1
1728642160000|2024-10-11 10:22:40|4400.3|4394.3|4399.5|4393.5|4400.3|4394.3|4399.5|4393.5|0
1728642170000|2024-10-11 10:22:50|4400.5|4394.5|4400.3|4394.3|4400.5|4394.5|4400.3|4394.3|2
1728642180000|2024-10-11 10:23:00|4400|4394|4400|4394|4400|4394|4400|4394|0
1728642200000|2024-10-11 10:23:20|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|0
1728642210000|2024-10-11 10:23:30|4400|4394|4400|4394|4400|4394|4399.8|4393.8|0
1728642220000|2024-10-11 10:23:40|4399.8|4393.8|4399.5|4393.5|4399.8|4393.8|4399.5|4393.5|0
1728642240000|2024-10-11 10:24:00|4399.3|4393.3|4401|4395|4401|4395|4399|4393|9
1728642250000|2024-10-11 10:24:10|4401.3|4395.3|4401.5|4395.5|4401.5|4395.5|4401.3|4395.3|0
1728642260000|2024-10-11 10:24:20|4401.3|4395.3|4402|4396|4402|4396|4400.3|4394.3|9
1728642280000|2024-10-11 10:24:40|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.5|4395.5|0
1728642290000|2024-10-11 10:24:50|4401.5|4395.5|4401.8|4395.8|4401.8|4395.8|4401.5|4395.5|0
1728642310000|2024-10-11 10:25:10|4401|4395|4401|4395|4401|4395|4401|4395|7
1728642320000|2024-10-11 10:25:20|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1728642330000|2024-10-11 10:25:30|4401.8|4395.8|4401.3|4395.3|4401.8|4395.8|4401|4395|6
1728642340000|2024-10-11 10:25:40|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.3|4395.3|1
1728642360000|2024-10-11 10:26:00|4401.3|4395.3|4401|4395|4401.5|4395.5|4401|4395|0
1728642370000|2024-10-11 10:26:10|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1728642380000|2024-10-11 10:26:20|4401.8|4395.8|4402.5|4396.5|4402.5|4396.5|4401.8|4395.8|4
1728642390000|2024-10-11 10:26:30|||||||||2
1728642400000|2024-10-11 10:26:40|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1728642420000|2024-10-11 10:27:00|4402.5|4396.5|4402.8|4396.8|4402.8|4396.8|4402|4396|2
1728642430000|2024-10-11 10:27:10|4402.3|4396.3|4402.5|4396.5|4402.5|4396.5|4402.3|4396.3|1
1728642470000|2024-10-11 10:27:50|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1728642480000|2024-10-11 10:28:00|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1728642490000|2024-10-11 10:28:10|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1728642500000|2024-10-11 10:28:20|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|2
1728642510000|2024-10-11 10:28:30|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1728642520000|2024-10-11 10:28:40|||||||||2
1728642530000|2024-10-11 10:28:50|||||||||2
1728642540000|2024-10-11 10:29:00|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4
1728642550000|2024-10-11 10:29:10|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|2
1728642560000|2024-10-11 10:29:20|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|5
1728642570000|2024-10-11 10:29:30|4402.5|4396.5|4402.8|4396.8|4402.8|4396.8|4402.5|4396.5|5
1728642580000|2024-10-11 10:29:40|||||||||1
1728642620000|2024-10-11 10:30:20|4400.8|4394.8|4400.5|4394.5|4400.8|4394.8|4400.3|4394.3|38
1728642630000|2024-10-11 10:30:30|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|2
1728642640000|2024-10-11 10:30:40|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728642650000|2024-10-11 10:30:50|4402|4396|4402.5|4396.5|4402.8|4396.8|4402|4396|7
1728642660000|2024-10-11 10:31:00|4402|4396|4402.3|4396.3|4402.3|4396.3|4402|4396|0
1728642670000|2024-10-11 10:31:10|4402.5|4396.5|4403|4397|4403|4397|4402.5|4396.5|9
1728642680000|2024-10-11 10:31:20|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1728642690000|2024-10-11 10:31:30|4402.5|4396.5|4403|4397|4403|4397|4402|4396|1
1728642700000|2024-10-11 10:31:40|4403.3|4397.3|4403|4397|4403.3|4397.3|4403|4397|0
1728642710000|2024-10-11 10:31:50|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1728642720000|2024-10-11 10:32:00|4402.3|4396.3|4402|4396|4402.5|4396.5|4402|4396|1
1728642730000|2024-10-11 10:32:10|4402.3|4396.3|4402.8|4396.8|4402.8|4396.8|4402.3|4396.3|0
1728642740000|2024-10-11 10:32:20|4403|4397|4403|4397|4403|4397|4403|4397|0
1728642750000|2024-10-11 10:32:30|4402.8|4396.8|4402.3|4396.3|4402.8|4396.8|4402|4396|0
1728642760000|2024-10-11 10:32:40|4402|4396|4402.3|4396.3|4402.3|4396.3|4402|4396|0
1728642780000|2024-10-11 10:33:00|4402|4396|4401.8|4395.8|4402|4396|4401.8|4395.8|0
1728642790000|2024-10-11 10:33:10|4401.5|4395.5|4402.8|4396.8|4402.8|4396.8|4401.5|4395.5|1
1728642800000|2024-10-11 10:33:20|4402|4396|4402.5|4396.5|4403|4397|4401.8|4395.8|3
1728642810000|2024-10-11 10:33:30|4403|4397|4403|4397|4403|4397|4403|4397|0
1728642820000|2024-10-11 10:33:40|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1728642830000|2024-10-11 10:33:50|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|1
1728642840000|2024-10-11 10:34:00|4403.5|4397.5|4403.8|4397.8|4404|4398|4403.5|4397.5|3
1728642850000|2024-10-11 10:34:10|4405|4399|4405.3|4399.3|4405.3|4399.3|4405|4399|6
1728642860000|2024-10-11 10:34:20|4405.5|4399.5|4406|4400|4406.3|4400.3|4405.5|4399.5|1
1728642870000|2024-10-11 10:34:30|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|2
1728642880000|2024-10-11 10:34:40|||||||||3
1728642910000|2024-10-11 10:35:10|4406.5|4400.5|4406.8|4400.8|4406.8|4400.8|4406.5|4400.5|6
1728642920000|2024-10-11 10:35:20|4408|4402|4408|4402|4408|4402|4407.5|4401.5|7
1728642930000|2024-10-11 10:35:30|4408.3|4402.3|4408.3|4402.3|4409|4403|4408|4402|6
1728642940000|2024-10-11 10:35:40|4408.5|4402.5|4407.5|4401.5|4408.5|4402.5|4407.5|4401.5|3
1728642950000|2024-10-11 10:35:50|4407.3|4401.3|4407|4401|4407.3|4401.3|4406.3|4400.3|1
1728642960000|2024-10-11 10:36:00|4406.8|4400.8|4407.3|4401.3|4407.3|4401.3|4406.8|4400.8|3
1728642970000|2024-10-11 10:36:10|4406.8|4400.8|4407.3|4401.3|4407.5|4401.5|4406.8|4400.8|12
1728642980000|2024-10-11 10:36:20|4407|4401|4407|4401|4407|4401|4407|4401|0
1728643000000|2024-10-11 10:36:40|4406.3|4400.3|4406.5|4400.5|4406.8|4400.8|4406.3|4400.3|5
1728643010000|2024-10-11 10:36:50|4406.3|4400.3|4405|4399|4406.5|4400.5|4405|4399|4
1728643020000|2024-10-11 10:37:00|4404.8|4398.8|4404|4398|4404.8|4398.8|4404|4398|1
1728643040000|2024-10-11 10:37:20|4405|4399|4405|4399|4405|4399|4405|4399|3
1728643050000|2024-10-11 10:37:30|4404|4398|4404|4398|4404|4398|4404|4398|0
1728643060000|2024-10-11 10:37:40|4405|4399|4405.8|4399.8|4406|4400|4405|4399|0
1728643070000|2024-10-11 10:37:50|4405.5|4399.5|4405|4399|4405.5|4399.5|4404.8|4398.8|3
1728643080000|2024-10-11 10:38:00|4405.3|4399.3|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|0
1728643090000|2024-10-11 10:38:10|4404|4398|4404|4398|4404|4398|4404|4398|1
1728643120000|2024-10-11 10:38:40|4403|4397|4403|4397|4403|4397|4403|4397|0
1728643130000|2024-10-11 10:38:50|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|1
1728643140000|2024-10-11 10:39:00|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1728643150000|2024-10-11 10:39:10|4403.8|4397.8|4404.8|4398.8|4405|4399|4403.8|4397.8|9
1728643170000|2024-10-11 10:39:30|4404|4398|4403.8|4397.8|4404.5|4398.5|4403.8|4397.8|8
1728643180000|2024-10-11 10:39:40|4403.3|4397.3|4403|4397|4403.3|4397.3|4403|4397|0
1728643190000|2024-10-11 10:39:50|4402.5|4396.5|4402.8|4396.8|4402.8|4396.8|4402.5|4396.5|0
1728643200000|2024-10-11 10:40:00|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|2
1728643210000|2024-10-11 10:40:10|4403|4397|4403|4397|4403|4397|4403|4397|0
1728643220000|2024-10-11 10:40:20|4403.3|4397.3|4403|4397|4403.8|4397.8|4402.8|4396.8|0
1728643230000|2024-10-11 10:40:30|4403.8|4397.8|4403.3|4397.3|4403.8|4397.8|4403|4397|0
1728643240000|2024-10-11 10:40:40|4404|4398|4404|4398|4404|4398|4403.8|4397.8|1
1728643260000|2024-10-11 10:41:00|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1728643270000|2024-10-11 10:41:10|4404|4398|4404|4398|4404|4398|4404|4398|0
1728643280000|2024-10-11 10:41:20|4403.3|4397.3|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|2
1728643300000|2024-10-11 10:41:40|4403|4397|4402.8|4396.8|4403.3|4397.3|4402.8|4396.8|0
1728643310000|2024-10-11 10:41:50|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|1
1728643320000|2024-10-11 10:42:00|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401|4395|0
1728643330000|2024-10-11 10:42:10|4400.8|4394.8|4398.3|4392.3|4400.8|4394.8|4398.3|4392.3|0
1728643340000|2024-10-11 10:42:20|4398.5|4392.5|4399.3|4393.3|4399.3|4393.3|4398.5|4392.5|1
1728643350000|2024-10-11 10:42:30|4400|4394|4399.5|4393.5|4401|4395|4399.3|4393.3|1
1728643360000|2024-10-11 10:42:40|4399.8|4393.8|4399.8|4393.8|4400|4394|4399.3|4393.3|0
1728643370000|2024-10-11 10:42:50|4399.5|4393.5|4399|4393|4399.5|4393.5|4399|4393|1
1728643380000|2024-10-11 10:43:00|4399.3|4393.3|4400.5|4394.5|4400.5|4394.5|4399|4393|1
1728643390000|2024-10-11 10:43:10|4400.8|4394.8|4400|4394|4400.8|4394.8|4400|4394|0
1728643400000|2024-10-11 10:43:20|4400.5|4394.5|4400|4394|4400.5|4394.5|4400|4394|0
1728643410000|2024-10-11 10:43:30|4401|4395|4400|4394|4401|4395|4400|4394|2
1728643420000|2024-10-11 10:43:40|4399.8|4393.8|4399.8|4393.8|4400|4394|4399.8|4393.8|0
1728643430000|2024-10-11 10:43:50|4400.3|4394.3|4401|4395|4401|4395|4400.3|4394.3|2
1728643450000|2024-10-11 10:44:10|4401.8|4395.8|4401|4395|4401.8|4395.8|4401|4395|1
1728643460000|2024-10-11 10:44:20|4401.3|4395.3|4400.5|4394.5|4401.3|4395.3|4400.5|4394.5|0
1728643470000|2024-10-11 10:44:30|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|0
1728643480000|2024-10-11 10:44:40|4400.5|4394.5|4401|4395|4401|4395|4400.5|4394.5|0
1728643490000|2024-10-11 10:44:50|4400.8|4394.8|4401.3|4395.3|4401.5|4395.5|4400.8|4394.8|1
1728643500000|2024-10-11 10:45:00|4401|4395|4401|4395|4401|4395|4401|4395|0
1728643520000|2024-10-11 10:45:20|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1728643530000|2024-10-11 10:45:30|4401|4395|4401|4395|4401|4395|4401|4395|0
1728643550000|2024-10-11 10:45:50|4401.3|4395.3|4401|4395|4401.3|4395.3|4401|4395|0
1728643560000|2024-10-11 10:46:00|4401.3|4395.3|4400.8|4394.8|4401.3|4395.3|4400.8|4394.8|0
1728643570000|2024-10-11 10:46:10|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|1
1728643580000|2024-10-11 10:46:20|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728643590000|2024-10-11 10:46:30|4402|4396|4402|4396|4402|4396|4402|4396|0
1728643600000|2024-10-11 10:46:40|4401.8|4395.8|4402|4396|4402|4396|4401.8|4395.8|1
1728643610000|2024-10-11 10:46:50|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1728643620000|2024-10-11 10:47:00|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.3|4395.3|0
1728643630000|2024-10-11 10:47:10|4401.3|4395.3|4401.5|4395.5|4401.5|4395.5|4401.3|4395.3|0
1728643640000|2024-10-11 10:47:20|4402|4396|4402|4396|4402|4396|4402|4396|0
1728643650000|2024-10-11 10:47:30|4401.8|4395.8|4401.5|4395.5|4401.8|4395.8|4401.5|4395.5|0
1728643660000|2024-10-11 10:47:40|4401|4395|4401|4395|4401|4395|4401|4395|0
1728643670000|2024-10-11 10:47:50|4401.3|4395.3|4400.8|4394.8|4401.3|4395.3|4400.8|4394.8|1
1728643690000|2024-10-11 10:48:10|4401|4395|4400.8|4394.8|4401|4395|4400.8|4394.8|0
1728643700000|2024-10-11 10:48:20|4401|4395|4400.5|4394.5|4401|4395|4400.3|4394.3|0
1728643710000|2024-10-11 10:48:30|4400.3|4394.3|4400|4394|4400.3|4394.3|4400|4394|0
1728643720000|2024-10-11 10:48:40|4399.8|4393.8|4400.5|4394.5|4400.5|4394.5|4399.8|4393.8|0
1728643730000|2024-10-11 10:48:50|4400.3|4394.3|4400.5|4394.5|4400.5|4394.5|4400.3|4394.3|0
1728643740000|2024-10-11 10:49:00|4400.3|4394.3|4400.3|4394.3|4400.5|4394.5|4400.3|4394.3|0
1728643750000|2024-10-11 10:49:10|4400.5|4394.5|4401.5|4395.5|4401.5|4395.5|4400.5|4394.5|0
1728643760000|2024-10-11 10:49:20|4401.3|4395.3|4401|4395|4401.3|4395.3|4401|4395|0
1728643780000|2024-10-11 10:49:40|4400.8|4394.8|4401|4395|4401.3|4395.3|4400.5|4394.5|0
1728643790000|2024-10-11 10:49:50|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1728643800000|2024-10-11 10:50:00|4401|4395|4400.5|4394.5|4401|4395|4400.5|4394.5|2
1728643820000|2024-10-11 10:50:20|4400|4394|4400|4394|4400|4394|4400|4394|0
1728643830000|2024-10-11 10:50:30|4400.3|4394.3|4400|4394|4400.5|4394.5|4399.8|4393.8|0
1728643840000|2024-10-11 10:50:40|4400.3|4394.3|4399.5|4393.5|4400.3|4394.3|4399.5|4393.5|0
1728643860000|2024-10-11 10:51:00|4399.8|4393.8|4400|4394|4400|4394|4399.8|4393.8|0
1728643870000|2024-10-11 10:51:10|4400.3|4394.3|4400|4394|4400.5|4394.5|4400|4394|0
1728643880000|2024-10-11 10:51:20|4400.3|4394.3|4400.5|4394.5|4400.5|4394.5|4400.3|4394.3|0
1728643890000|2024-10-11 10:51:30|4400.8|4394.8|4400|4394|4400.8|4394.8|4400|4394|1
1728643900000|2024-10-11 10:51:40|4400.3|4394.3|4400.5|4394.5|4400.5|4394.5|4400|4394|0
1728643910000|2024-10-11 10:51:50|4400|4394|4400.3|4394.3|4400.3|4394.3|4400|4394|1
1728643920000|2024-10-11 10:52:00|4400.5|4394.5|4400.5|4394.5|4401|4395|4400.5|4394.5|0
1728643930000|2024-10-11 10:52:10|4400.3|4394.3|4400|4394|4400.3|4394.3|4400|4394|0
1728643940000|2024-10-11 10:52:20|4400.3|4394.3|4400|4394|4400.3|4394.3|4400|4394|0
1728643960000|2024-10-11 10:52:40|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|0
1728643970000|2024-10-11 10:52:50|4401|4395|4401|4395|4401|4395|4400|4394|0
1728643980000|2024-10-11 10:53:00|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|0
1728644030000|2024-10-11 10:53:50|4401.3|4395.3|4401|4395|4401.3|4395.3|4401|4395|0
1728644040000|2024-10-11 10:54:00|4400.3|4394.3|4400.5|4394.5|4400.5|4394.5|4400.3|4394.3|0
1728644050000|2024-10-11 10:54:10|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1728644060000|2024-10-11 10:54:20|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|1
1728644070000|2024-10-11 10:54:30|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|0
1728644080000|2024-10-11 10:54:40|4402|4396|4402|4396|4402|4396|4402|4396|0
1728644090000|2024-10-11 10:54:50|4402.3|4396.3|4402.5|4396.5|4402.5|4396.5|4402.3|4396.3|0
1728644100000|2024-10-11 10:55:00|4402.3|4396.3|4402|4396|4402.3|4396.3|4402|4396|0
1728644130000|2024-10-11 10:55:30|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1728644140000|2024-10-11 10:55:40|4403|4397|4403|4397|4403.3|4397.3|4403|4397|0
1728644160000|2024-10-11 10:56:00|4402.8|4396.8|4402|4396|4402.8|4396.8|4402|4396|4
1728644180000|2024-10-11 10:56:20|4402.3|4396.3|4403|4397|4403|4397|4402|4396|0
1728644190000|2024-10-11 10:56:30|4402.8|4396.8|4402.3|4396.3|4403|4397|4402.3|4396.3|2
1728644200000|2024-10-11 10:56:40|4402|4396|4402.3|4396.3|4402.3|4396.3|4402|4396|0
1728644220000|2024-10-11 10:57:00|4402.8|4396.8|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|0
1728644230000|2024-10-11 10:57:10|4402.8|4396.8|4403|4397|4403|4397|4402.8|4396.8|0
1728644240000|2024-10-11 10:57:20|4402.8|4396.8|4403|4397|4403|4397|4402.8|4396.8|0
1728644250000|2024-10-11 10:57:30|4402.8|4396.8|4403|4397|4403|4397|4402.8|4396.8|3
1728644260000|2024-10-11 10:57:40|4402.8|4396.8|4403|4397|4403|4397|4402.3|4396.3|3
1728644280000|2024-10-11 10:58:00|4402|4396|4402|4396|4402|4396|4402|4396|1
1728644290000|2024-10-11 10:58:10|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|2
1728644300000|2024-10-11 10:58:20|4401.3|4395.3|4402.8|4396.8|4403|4397|4401|4395|4
1728644310000|2024-10-11 10:58:30|4403.3|4397.3|4404|4398|4405|4399|4403.3|4397.3|14
1728644320000|2024-10-11 10:58:40|4402.8|4396.8|4403|4397|4404|4398|4402.8|4396.8|5
1728644330000|2024-10-11 10:58:50|4402.3|4396.3|4402|4396|4402.3|4396.3|4402|4396|2
1728644340000|2024-10-11 10:59:00|4401|4395|4401|4395|4401.3|4395.3|4401|4395|1
1728644360000|2024-10-11 10:59:20|4400.8|4394.8|4402|4396|4402|4396|4400.8|4394.8|3
1728644390000|2024-10-11 10:59:50|4402.8|4396.8|4404|4398|4404|4398|4402.8|4396.8|2
1728644400000|2024-10-11 11:00:00|4403.8|4397.8|4404|4398|4404.3|4398.3|4403|4397|1
1728644410000|2024-10-11 11:00:10|||||||||2
1728644430000|2024-10-11 11:00:30|4403.8|4397.8|4403.5|4397.5|4404|4398|4403.5|4397.5|3
1728644440000|2024-10-11 11:00:40|4403.3|4397.3|4402.8|4396.8|4403.3|4397.3|4402.8|4396.8|2
1728644450000|2024-10-11 11:00:50|4402.5|4396.5|4401.8|4395.8|4402.5|4396.5|4401.8|4395.8|1
1728644470000|2024-10-11 11:01:10|4402|4396|4402.8|4396.8|4403|4397|4402|4396|2
1728644490000|2024-10-11 11:01:30|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728644520000|2024-10-11 11:02:00|4401.5|4395.5|4400.8|4394.8|4401.5|4395.5|4400.8|4394.8|0
1728644540000|2024-10-11 11:02:20|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1728644550000|2024-10-11 11:02:30|4400|4394|4400|4394|4400|4394|4399.8|4393.8|1
1728644560000|2024-10-11 11:02:40|4399.8|4393.8|4399.5|4393.5|4400|4394|4399.3|4393.3|0
1728644570000|2024-10-11 11:02:50|||||||||1
1728644590000|2024-10-11 11:03:10|4399.3|4393.3|4399.5|4393.5|4399.5|4393.5|4399.3|4393.3|0
1728644610000|2024-10-11 11:03:30|4399.3|4393.3|4399.5|4393.5|4399.5|4393.5|4399.3|4393.3|1
1728644620000|2024-10-11 11:03:40|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1728644640000|2024-10-11 11:04:00|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399.5|4393.5|0
1728644650000|2024-10-11 11:04:10|4399.5|4393.5|4399.8|4393.8|4400|4394|4399.5|4393.5|0
1728644660000|2024-10-11 11:04:20|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4400.8|4394.8|5
1728644670000|2024-10-11 11:04:30|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|1
1728644680000|2024-10-11 11:04:40|4401|4395|4401.8|4395.8|4401.8|4395.8|4400.8|4394.8|0
1728644690000|2024-10-11 11:04:50|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401|4395|1
1728644700000|2024-10-11 11:05:00|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728644720000|2024-10-11 11:05:20|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|1
1728644730000|2024-10-11 11:05:30|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1728644740000|2024-10-11 11:05:40|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1728644750000|2024-10-11 11:05:50|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1728644780000|2024-10-11 11:06:20|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4
1728644800000|2024-10-11 11:06:40|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|2
1728644810000|2024-10-11 11:06:50|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|2
1728644820000|2024-10-11 11:07:00|4403.3|4397.3|4402.8|4396.8|4403.3|4397.3|4402.8|4396.8|0
1728644870000|2024-10-11 11:07:50|4403|4397|4403.8|4397.8|4403.8|4397.8|4403|4397|0
1728644880000|2024-10-11 11:08:00|||||||||1
1728644890000|2024-10-11 11:08:10|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|3
1728644900000|2024-10-11 11:08:20|4403.5|4397.5|4405.3|4399.3|4405.3|4399.3|4403.5|4397.5|4
1728644920000|2024-10-11 11:08:40|4405|4399|4405|4399|4405.3|4399.3|4404.8|4398.8|0
1728644930000|2024-10-11 11:08:50|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|0
1728644940000|2024-10-11 11:09:00|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1728644960000|2024-10-11 11:09:20|4403.5|4397.5|4403.8|4397.8|4403.8|4397.8|4403.5|4397.5|0
1728644970000|2024-10-11 11:09:30|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|3
1728644980000|2024-10-11 11:09:40|4403.5|4397.5|4403.3|4397.3|4403.8|4397.8|4403.3|4397.3|3
1728644990000|2024-10-11 11:09:50|4403.5|4397.5|4402.8|4396.8|4403.5|4397.5|4402.8|4396.8|1
1728645020000|2024-10-11 11:10:20|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|2
1728645030000|2024-10-11 11:10:30|4401.8|4395.8|4402.3|4396.3|4402.3|4396.3|4401.8|4395.8|2
1728645040000|2024-10-11 11:10:40|4402.5|4396.5|4400.8|4394.8|4402.5|4396.5|4400.8|4394.8|4
1728645050000|2024-10-11 11:10:50|4400|4394|4400.3|4394.3|4400.3|4394.3|4400|4394|2
1728645060000|2024-10-11 11:11:00|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1728645090000|2024-10-11 11:11:30|4401|4395|4400.5|4394.5|4401|4395|4400.5|4394.5|0
1728645120000|2024-10-11 11:12:00|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|0
1728645130000|2024-10-11 11:12:10|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1728645140000|2024-10-11 11:12:20|4401.5|4395.5|4401.5|4395.5|4402.3|4396.3|4401.5|4395.5|3
1728645160000|2024-10-11 11:12:40|4402|4396|4401.8|4395.8|4402|4396|4401.8|4395.8|1
1728645190000|2024-10-11 11:13:10|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.3|4395.3|2
1728645210000|2024-10-11 11:13:30|4401.8|4395.8|4401.3|4395.3|4401.8|4395.8|4401.3|4395.3|3
1728645220000|2024-10-11 11:13:40|4401|4395|4400.5|4394.5|4401|4395|4400.5|4394.5|0
1728645230000|2024-10-11 11:13:50|4401.3|4395.3|4402|4396|4402|4396|4401.3|4395.3|6
1728645240000|2024-10-11 11:14:00|4401.8|4395.8|4402|4396|4402|4396|4401.8|4395.8|1
1728645260000|2024-10-11 11:14:20|4402.3|4396.3|4403|4397|4403|4397|4402.3|4396.3|0
1728645290000|2024-10-11 11:14:50|4403.8|4397.8|4403|4397|4403.8|4397.8|4403|4397|2
1728645320000|2024-10-11 11:15:20|4405|4399|4405|4399|4405|4399|4405|4399|8
1728645330000|2024-10-11 11:15:30|4405.3|4399.3|4405.5|4399.5|4405.8|4399.8|4405.3|4399.3|2
1728645350000|2024-10-11 11:15:50|4404.5|4398.5|4404.8|4398.8|4404.8|4398.8|4404.5|4398.5|1
1728645360000|2024-10-11 11:16:00|4404|4398|4403|4397|4404|4398|4403|4397|1
1728645380000|2024-10-11 11:16:20|4402.8|4396.8|4401|4395|4402.8|4396.8|4401|4395|2
1728645390000|2024-10-11 11:16:30|4400.5|4394.5|4400|4394|4401|4395|4400|4394|3
1728645400000|2024-10-11 11:16:40|||||||||1
1728645410000|2024-10-11 11:16:50|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1728645420000|2024-10-11 11:17:00|4400.8|4394.8|4402|4396|4402|4396|4400.8|4394.8|1
1728645430000|2024-10-11 11:17:10|4401.5|4395.5|4401|4395|4401.5|4395.5|4400.5|4394.5|2
1728645440000|2024-10-11 11:17:20|4400.5|4394.5|4399.5|4393.5|4401|4395|4399.5|4393.5|12
1728645450000|2024-10-11 11:17:30|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1728645460000|2024-10-11 11:17:40|4400.5|4394.5|4400.8|4394.8|4400.8|4394.8|4400.5|4394.5|0
1728645480000|2024-10-11 11:18:00|4400.3|4394.3|4401.3|4395.3|4401.5|4395.5|4400.3|4394.3|0
1728645490000|2024-10-11 11:18:10|4401|4395|4401|4395|4401|4395|4401|4395|0
1728645510000|2024-10-11 11:18:30|4402|4396|4402|4396|4402|4396|4402|4396|0
1728645530000|2024-10-11 11:18:50|4402.8|4396.8|4403|4397|4403.3|4397.3|4402.8|4396.8|1
1728645540000|2024-10-11 11:19:00|4402.8|4396.8|4402|4396|4402.8|4396.8|4402|4396|0
1728645550000|2024-10-11 11:19:10|4402.3|4396.3|4403|4397|4403.3|4397.3|4402.3|4396.3|1
1728645560000|2024-10-11 11:19:20|4402|4396|4402|4396|4402|4396|4402|4396|1
1728645570000|2024-10-11 11:19:30|4402.5|4396.5|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|0
1728645580000|2024-10-11 11:19:40|4402.5|4396.5|4403.8|4397.8|4403.8|4397.8|4402.5|4396.5|1
1728645590000|2024-10-11 11:19:50|4404|4398|4404|4398|4404|4398|4404|4398|0
1728645600000|2024-10-11 11:20:00|4405|4399|4405|4399|4405|4399|4405|4399|0
1728645610000|2024-10-11 11:20:10|4404.8|4398.8|4403|4397|4404.8|4398.8|4402.3|4396.3|4
1728645620000|2024-10-11 11:20:20|4402.8|4396.8|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|0
1728645650000|2024-10-11 11:20:50|4402|4396|4401|4395|4402|4396|4401|4395|0
1728645660000|2024-10-11 11:21:00|4401.3|4395.3|4402|4396|4402|4396|4401.3|4395.3|1
1728645670000|2024-10-11 11:21:10|4403|4397|4403|4397|4403|4397|4403|4397|0
1728645690000|2024-10-11 11:21:30|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.5|4396.5|0
1728645700000|2024-10-11 11:21:40|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1728645710000|2024-10-11 11:21:50|4402.3|4396.3|4399.8|4393.8|4402.3|4396.3|4399.5|4393.5|5
1728645720000|2024-10-11 11:22:00|4400|4394|4399.3|4393.3|4400|4394|4399.3|4393.3|9
1728645740000|2024-10-11 11:22:20|4399|4393|4399|4393|4399|4393|4399|4393|0
1728645750000|2024-10-11 11:22:30|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|0
1728645770000|2024-10-11 11:22:50|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|1
1728645780000|2024-10-11 11:23:00|4399.8|4393.8|4400|4394|4400|4394|4399.5|4393.5|1
1728645800000|2024-10-11 11:23:20|4401|4395|4400.8|4394.8|4401|4395|4400.8|4394.8|0
1728645810000|2024-10-11 11:23:30|4400|4394|4400.5|4394.5|4400.5|4394.5|4400|4394|0
1728645820000|2024-10-11 11:23:40|4401|4395|4401|4395|4401|4395|4401|4395|0
1728645830000|2024-10-11 11:23:50|4402|4396|4402|4396|4402|4396|4402|4396|0
1728645840000|2024-10-11 11:24:00|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1728645850000|2024-10-11 11:24:10|4402.8|4396.8|4401|4395|4402.8|4396.8|4401|4395|3
1728645860000|2024-10-11 11:24:20|4400.8|4394.8|4401|4395|4401|4395|4400.5|4394.5|0
1728645870000|2024-10-11 11:24:30|4401.3|4395.3|4401|4395|4401.3|4395.3|4401|4395|0
1728645890000|2024-10-11 11:24:50|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|0
1728645910000|2024-10-11 11:25:10|4400.8|4394.8|4401.5|4395.5|4401.5|4395.5|4400.8|4394.8|1
1728645920000|2024-10-11 11:25:20|4401.8|4395.8|4401.5|4395.5|4401.8|4395.8|4401.5|4395.5|0
1728645930000|2024-10-11 11:25:30|4401|4395|4400.8|4394.8|4401|4395|4400.8|4394.8|4
1728645940000|2024-10-11 11:25:40|4400.5|4394.5|4400.8|4394.8|4400.8|4394.8|4400.5|4394.5|0
1728645950000|2024-10-11 11:25:50|4400.5|4394.5|4399.8|4393.8|4400.5|4394.5|4399.8|4393.8|1
1728645960000|2024-10-11 11:26:00|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1728645970000|2024-10-11 11:26:10|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1728646000000|2024-10-11 11:26:40|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399|4393|3
1728646010000|2024-10-11 11:26:50|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399|4393|0
1728646030000|2024-10-11 11:27:10|4401|4395|4401|4395|4401|4395|4400.8|4394.8|1
1728646040000|2024-10-11 11:27:20|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|1
1728646060000|2024-10-11 11:27:40|4401|4395|4401|4395|4401|4395|4401|4395|0
1728646070000|2024-10-11 11:27:50|4401.3|4395.3|4401|4395|4401.3|4395.3|4401|4395|0
1728646090000|2024-10-11 11:28:10|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1728646100000|2024-10-11 11:28:20|4401.3|4395.3|4401|4395|4401.3|4395.3|4401|4395|0
1728646110000|2024-10-11 11:28:30|4401.3|4395.3|4401.8|4395.8|4402.3|4396.3|4401|4395|1
1728646120000|2024-10-11 11:28:40|4402|4396|4401|4395|4402|4396|4401|4395|0
1728646130000|2024-10-11 11:28:50|4401.3|4395.3|4400.8|4394.8|4401.3|4395.3|4400.3|4394.3|10
1728646140000|2024-10-11 11:29:00|4401|4395|4400.3|4394.3|4401|4395|4400|4394|3
1728646150000|2024-10-11 11:29:10|4400|4394|4400.3|4394.3|4400.3|4394.3|4400|4394|1
1728646160000|2024-10-11 11:29:20|4400.8|4394.8|4400.3|4394.3|4401|4395|4400.3|4394.3|0
1728646170000|2024-10-11 11:29:30|4400|4394|4399.3|4393.3|4400|4394|4399.3|4393.3|1
1728646190000|2024-10-11 11:29:50|4399|4393|4399.3|4393.3|4399.3|4393.3|4399|4393|8
1728646200000|2024-10-11 11:30:00|4399.5|4393.5|4399.3|4393.3|4400|4394|4399.3|4393.3|3
1728646210000|2024-10-11 11:30:10|4399.8|4393.8|4399.8|4393.8|4400|4394|4399.8|4393.8|0
1728646220000|2024-10-11 11:30:20|4399.5|4393.5|4399|4393|4399.5|4393.5|4399|4393|1
1728646230000|2024-10-11 11:30:30|4399.5|4393.5|4399.3|4393.3|4399.5|4393.5|4399.3|4393.3|0
1728646240000|2024-10-11 11:30:40|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1728646250000|2024-10-11 11:30:50|4399|4393|4399.3|4393.3|4399.3|4393.3|4399|4393|0
1728646260000|2024-10-11 11:31:00|4399.5|4393.5|4401|4395|4401|4395|4399.5|4393.5|1
1728646290000|2024-10-11 11:31:30|4401.3|4395.3|4401.8|4395.8|4401.8|4395.8|4401|4395|1
1728646310000|2024-10-11 11:31:50|4401.5|4395.5|4400.3|4394.3|4401.5|4395.5|4400.3|4394.3|2
1728646320000|2024-10-11 11:32:00|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1728646330000|2024-10-11 11:32:10|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|2
1728646340000|2024-10-11 11:32:20|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1728646350000|2024-10-11 11:32:30|4399.3|4393.3|4401|4395|4401|4395|4399.3|4393.3|1
1728646360000|2024-10-11 11:32:40|4400.8|4394.8|4400.3|4394.3|4400.8|4394.8|4399.5|4393.5|3
1728646370000|2024-10-11 11:32:50|4400.5|4394.5|4400|4394|4400.5|4394.5|4400|4394|0
1728646390000|2024-10-11 11:33:10|||||||||1
1728646400000|2024-10-11 11:33:20|4399.5|4393.5|4399|4393|4399.8|4393.8|4399|4393|3
1728646410000|2024-10-11 11:33:30|||||||||5
1728646420000|2024-10-11 11:33:40|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.5|4393.5|0
1728646430000|2024-10-11 11:33:50|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1728646440000|2024-10-11 11:34:00|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|1
1728646460000|2024-10-11 11:34:20|4399.3|4393.3|4399.8|4393.8|4399.8|4393.8|4399|4393|1
1728646480000|2024-10-11 11:34:40|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399.5|4393.5|0
1728646500000|2024-10-11 11:35:00|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|3
1728646510000|2024-10-11 11:35:10|4401|4395|4401|4395|4401|4395|4401|4395|1
1728646520000|2024-10-11 11:35:20|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1728646530000|2024-10-11 11:35:30|4401|4395|4402|4396|4402|4396|4401|4395|0
1728646580000|2024-10-11 11:36:20|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401|4395|2
1728646590000|2024-10-11 11:36:30|4402|4396|4402|4396|4402|4396|4402|4396|0
1728646600000|2024-10-11 11:36:40|4401.5|4395.5|4401.3|4395.3|4401.5|4395.5|4401|4395|0
1728646610000|2024-10-11 11:36:50|4401|4395|4400.8|4394.8|4401|4395|4400.8|4394.8|0
1728646620000|2024-10-11 11:37:00|4401|4395|4401|4395|4401|4395|4401|4395|1
1728646630000|2024-10-11 11:37:10|4401.3|4395.3|4401.3|4395.3|4401.5|4395.5|4401.3|4395.3|0
1728646640000|2024-10-11 11:37:20|4401.5|4395.5|4401.8|4395.8|4401.8|4395.8|4401.5|4395.5|0
1728646650000|2024-10-11 11:37:30|4401.5|4395.5|4400.5|4394.5|4401.5|4395.5|4400.5|4394.5|3
1728646660000|2024-10-11 11:37:40|4400|4394|4399.8|4393.8|4400|4394|4399.5|4393.5|3
1728646670000|2024-10-11 11:37:50|||||||||1
1728646680000|2024-10-11 11:38:00|4400|4394|4400|4394|4400|4394|4400|4394|1
1728646690000|2024-10-11 11:38:10|4400.8|4394.8|4400.5|4394.5|4400.8|4394.8|4400.3|4394.3|0
1728646700000|2024-10-11 11:38:20|4400.3|4394.3|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|0
1728646710000|2024-10-11 11:38:30|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399|4393|1
1728646720000|2024-10-11 11:38:40|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1728646730000|2024-10-11 11:38:50|4399|4393|4398.8|4392.8|4399|4393|4398.8|4392.8|0
1728646740000|2024-10-11 11:39:00|4399|4393|4398.8|4392.8|4399|4393|4398.8|4392.8|0
1728646750000|2024-10-11 11:39:10|4399|4393|4399.5|4393.5|4399.8|4393.8|4399|4393|0
1728646770000|2024-10-11 11:39:30|4399.3|4393.3|4399.5|4393.5|4399.5|4393.5|4399.3|4393.3|0
1728646780000|2024-10-11 11:39:40|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1728646790000|2024-10-11 11:39:50|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399.5|4393.5|0
1728646800000|2024-10-11 11:40:00|4400|4394|4400|4394|4400|4394|4399.5|4393.5|1
1728646810000|2024-10-11 11:40:10|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|0
1728646820000|2024-10-11 11:40:20|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|1
1728646830000|2024-10-11 11:40:30|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1728646840000|2024-10-11 11:40:40|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1728646850000|2024-10-11 11:40:50|4400.5|4394.5|4400|4394|4400.5|4394.5|4400|4394|1
1728646860000|2024-10-11 11:41:00|4400.3|4394.3|4400|4394|4400.3|4394.3|4400|4394|0
1728646870000|2024-10-11 11:41:10|4399.8|4393.8|4400|4394|4400|4394|4399.8|4393.8|0
1728646880000|2024-10-11 11:41:20|4400.3|4394.3|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|0
1728646890000|2024-10-11 11:41:30|4400.8|4394.8|4400.8|4394.8|4401|4395|4400.8|4394.8|1
1728646940000|2024-10-11 11:42:20|4399.8|4393.8|4399.8|4393.8|4400|4394|4399.5|4393.5|5
1728646950000|2024-10-11 11:42:30|4400|4394|4401.3|4395.3|4401.3|4395.3|4400|4394|0
1728646960000|2024-10-11 11:42:40|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|0
1728646970000|2024-10-11 11:42:50|4401.8|4395.8|4401.5|4395.5|4401.8|4395.8|4401.5|4395.5|0
1728646980000|2024-10-11 11:43:00|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1728646990000|2024-10-11 11:43:10|4401|4395|4400.8|4394.8|4401.3|4395.3|4400.8|4394.8|0
1728647010000|2024-10-11 11:43:30|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|1
1728647020000|2024-10-11 11:43:40|4401.8|4395.8|4400.8|4394.8|4401.8|4395.8|4400.8|4394.8|2
1728647040000|2024-10-11 11:44:00|4400.3|4394.3|4400.8|4394.8|4401|4395|4400|4394|3
1728647050000|2024-10-11 11:44:10|4401|4395|4401|4395|4401|4395|4401|4395|0
1728647060000|2024-10-11 11:44:20|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|0
1728647080000|2024-10-11 11:44:40|4401|4395|4399.5|4393.5|4401|4395|4399|4393|2
1728647090000|2024-10-11 11:44:50|4399.3|4393.3|4400|4394|4400|4394|4399.3|4393.3|0
1728647100000|2024-10-11 11:45:00|4400.3|4394.3|4400|4394|4400.3|4394.3|4400|4394|0
1728647110000|2024-10-11 11:45:10|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400|4394|0
1728647120000|2024-10-11 11:45:20|4400|4394|4401|4395|4401|4395|4400|4394|1
1728647130000|2024-10-11 11:45:30|4400.8|4394.8|4402|4396|4402|4396|4400.8|4394.8|2
1728647150000|2024-10-11 11:45:50|4401.8|4395.8|4401|4395|4401.8|4395.8|4401|4395|0
1728647160000|2024-10-11 11:46:00|4401.3|4395.3|4401|4395|4401.3|4395.3|4401|4395|0
1728647170000|2024-10-11 11:46:10|4400.8|4394.8|4401.5|4395.5|4401.8|4395.8|4400.8|4394.8|1
1728647180000|2024-10-11 11:46:20|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1728647210000|2024-10-11 11:46:50|4402.3|4396.3|4403.8|4397.8|4403.8|4397.8|4402.3|4396.3|2
1728647220000|2024-10-11 11:47:00|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1728647250000|2024-10-11 11:47:30|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4
1728647260000|2024-10-11 11:47:40|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1728647270000|2024-10-11 11:47:50|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4
1728647280000|2024-10-11 11:48:00|4406|4400|4405|4399|4406|4400|4405|4399|2
1728647290000|2024-10-11 11:48:10|4406|4400|4405.8|4399.8|4406|4400|4405.8|4399.8|1
1728647300000|2024-10-11 11:48:20|4405|4399|4405|4399|4405|4399|4405|4399|0
1728647310000|2024-10-11 11:48:30|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|0
1728647320000|2024-10-11 11:48:40|4405.5|4399.5|4404.5|4398.5|4405.5|4399.5|4404.5|4398.5|0
1728647330000|2024-10-11 11:48:50|4403.8|4397.8|4403.5|4397.5|4403.8|4397.8|4403.5|4397.5|1
1728647340000|2024-10-11 11:49:00|4403.8|4397.8|4403.5|4397.5|4403.8|4397.8|4403.5|4397.5|0
1728647350000|2024-10-11 11:49:10|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.5|4397.5|0
1728647360000|2024-10-11 11:49:20|4404|4398|4404|4398|4404|4398|4403.8|4397.8|2
1728647370000|2024-10-11 11:49:30|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1728647380000|2024-10-11 11:49:40|4404|4398|4404|4398|4404|4398|4403.8|4397.8|0
1728647390000|2024-10-11 11:49:50|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1728647400000|2024-10-11 11:50:00|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1728647420000|2024-10-11 11:50:20|4403.8|4397.8|4404|4398|4404|4398|4403.5|4397.5|1
1728647430000|2024-10-11 11:50:30|4403.8|4397.8|4403.5|4397.5|4403.8|4397.8|4403.5|4397.5|0
1728647450000|2024-10-11 11:50:50|4404|4398|4404|4398|4404|4398|4404|4398|0
1728647460000|2024-10-11 11:51:00|4404.8|4398.8|4404.5|4398.5|4404.8|4398.8|4404.5|4398.5|3
1728647470000|2024-10-11 11:51:10|4405|4399|4405.5|4399.5|4405.5|4399.5|4405|4399|0
1728647490000|2024-10-11 11:51:30|4405|4399|4405.8|4399.8|4405.8|4399.8|4404.5|4398.5|1
1728647500000|2024-10-11 11:51:40|4404.8|4398.8|4404.8|4398.8|4405|4399|4404.8|4398.8|3
1728647510000|2024-10-11 11:51:50|4404.5|4398.5|4403.5|4397.5|4405|4399|4403.5|4397.5|1
1728647520000|2024-10-11 11:52:00|4404|4398|4403.5|4397.5|4404|4398|4403.5|4397.5|0
1728647540000|2024-10-11 11:52:20|4404|4398|4404.5|4398.5|4404.5|4398.5|4404|4398|0
1728647550000|2024-10-11 11:52:30|4405|4399|4405.8|4399.8|4405.8|4399.8|4405|4399|0
1728647570000|2024-10-11 11:52:50|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1728647580000|2024-10-11 11:53:00|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|0
1728647590000|2024-10-11 11:53:10|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1728647600000|2024-10-11 11:53:20|4405.8|4399.8|4406.5|4400.5|4406.5|4400.5|4405.8|4399.8|3
1728647610000|2024-10-11 11:53:30|4406|4400|4405.8|4399.8|4406|4400|4405.5|4399.5|2
1728647620000|2024-10-11 11:53:40|4405.5|4399.5|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|0
1728647630000|2024-10-11 11:53:50|4406.5|4400.5|4405.8|4399.8|4406.5|4400.5|4405.8|4399.8|4
1728647640000|2024-10-11 11:54:00|4406|4400|4405.5|4399.5|4406|4400|4405.5|4399.5|0
1728647650000|2024-10-11 11:54:10|4405|4399|4405|4399|4405.3|4399.3|4405|4399|3
1728647660000|2024-10-11 11:54:20|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1728647670000|2024-10-11 11:54:30|4405|4399|4405|4399|4405|4399|4405|4399|0
1728647710000|2024-10-11 11:55:10|4404|4398|4403.5|4397.5|4404|4398|4403.5|4397.5|2
1728647720000|2024-10-11 11:55:20|4403.8|4397.8|4403.5|4397.5|4403.8|4397.8|4403.5|4397.5|1
1728647730000|2024-10-11 11:55:30|4403.8|4397.8|4403.5|4397.5|4403.8|4397.8|4403.5|4397.5|7
1728647750000|2024-10-11 11:55:50|4403.8|4397.8|4404|4398|4404|4398|4403.5|4397.5|2
1728647780000|2024-10-11 11:56:20|4404.8|4398.8|4404|4398|4404.8|4398.8|4404|4398|0
1728647790000|2024-10-11 11:56:30|4404.3|4398.3|4404.5|4398.5|4404.8|4398.8|4404|4398|0
1728647800000|2024-10-11 11:56:40|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|2
1728647810000|2024-10-11 11:56:50|4406|4400|4406|4400|4406|4400|4406|4400|1
1728647830000|2024-10-11 11:57:10|4406.5|4400.5|4407.8|4401.8|4407.8|4401.8|4406.5|4400.5|1
1728647840000|2024-10-11 11:57:20|4407.5|4401.5|4408.5|4402.5|4408.5|4402.5|4407.5|4401.5|3
1728647850000|2024-10-11 11:57:30|4409.5|4403.5|4409.8|4403.8|4410.8|4404.8|4409.5|4403.5|5
1728647860000|2024-10-11 11:57:40|4410|4404|4408|4402|4410|4404|4407.8|4401.8|8
1728647870000|2024-10-11 11:57:50|4407.8|4401.8|4407.5|4401.5|4408|4402|4407.5|4401.5|2
1728647880000|2024-10-11 11:58:00|4408|4402|4408|4402|4408|4402|4408|4402|2
1728647890000|2024-10-11 11:58:10|4407.5|4401.5|4407.8|4401.8|4407.8|4401.8|4407.5|4401.5|0
1728647900000|2024-10-11 11:58:20|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|3
1728647920000|2024-10-11 11:58:40|4407.5|4401.5|4407.5|4401.5|4407.8|4401.8|4407.5|4401.5|1
1728647930000|2024-10-11 11:58:50|4407.8|4401.8|4407.5|4401.5|4407.8|4401.8|4407.5|4401.5|0
1728647950000|2024-10-11 11:59:10|4407|4401|4406.5|4400.5|4407|4401|4406.5|4400.5|2
1728647960000|2024-10-11 11:59:20|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|1
1728647970000|2024-10-11 11:59:30|4407.3|4401.3|4407.3|4401.3|4407.8|4401.8|4407|4401|2
1728647980000|2024-10-11 11:59:40|4407|4401|4407.8|4401.8|4407.8|4401.8|4407|4401|0
1728647990000|2024-10-11 11:59:50|4407.5|4401.5|4407.5|4401.5|4407.8|4401.8|4407.5|4401.5|0
1728648000000|2024-10-11 12:00:00|4408.8|4402.8|4408|4402|4408.8|4402.8|4408|4402|4
1728648010000|2024-10-11 12:00:10|4408.5|4402.5|4410|4404|4410|4404|4408|4402|7
1728648020000|2024-10-11 12:00:20|4410.5|4404.5|4410.8|4404.8|4410.8|4404.8|4410.5|4404.5|31
1728648030000|2024-10-11 12:00:30|4411.5|4405.5|4411.5|4405.5|4411.8|4405.8|4411.5|4405.5|15
1728648040000|2024-10-11 12:00:40|4411|4405|4411|4405|4411.3|4405.3|4411|4405|0
1728648050000|2024-10-11 12:00:50|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411|4405|0
1728648060000|2024-10-11 12:01:00|4411|4405|4410|4404|4411|4405|4410|4404|2
1728648070000|2024-10-11 12:01:10|4410.8|4404.8|4410.3|4404.3|4411.3|4405.3|4410|4404|4
1728648080000|2024-10-11 12:01:20|4410|4404|4410|4404|4410.3|4404.3|4410|4404|0
1728648100000|2024-10-11 12:01:40|4409.8|4403.8|4408.8|4402.8|4409.8|4403.8|4408.8|4402.8|2
1728648110000|2024-10-11 12:01:50|4409.5|4403.5|4409|4403|4409.5|4403.5|4409|4403|2
1728648120000|2024-10-11 12:02:00|4409.5|4403.5|4409.3|4403.3|4409.5|4403.5|4409.3|4403.3|0
1728648130000|2024-10-11 12:02:10|4409.5|4403.5|4409.5|4403.5|4409.8|4403.8|4409.5|4403.5|0
1728648140000|2024-10-11 12:02:20|4409.3|4403.3|4409.8|4403.8|4409.8|4403.8|4409.3|4403.3|0
1728648150000|2024-10-11 12:02:30|4409.5|4403.5|4409.8|4403.8|4410|4404|4409.5|4403.5|0
1728648160000|2024-10-11 12:02:40|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|0
1728648170000|2024-10-11 12:02:50|4409|4403|4409|4403|4409|4403|4409|4403|0
1728648180000|2024-10-11 12:03:00|||||||||1
1728648200000|2024-10-11 12:03:20|4408.8|4402.8|4409|4403|4409|4403|4408.8|4402.8|1
1728648210000|2024-10-11 12:03:30|4406.8|4400.8|4406|4400|4406.8|4400.8|4406|4400|7
1728648240000|2024-10-11 12:04:00|4406.3|4400.3|4407.3|4401.3|4407.3|4401.3|4406.3|4400.3|3
1728648250000|2024-10-11 12:04:10|4407.5|4401.5|4407.8|4401.8|4407.8|4401.8|4407.5|4401.5|1
1728648280000|2024-10-11 12:04:40|4407|4401|4407|4401|4407|4401|4407|4401|2
1728648300000|2024-10-11 12:05:00|4406.8|4400.8|4406|4400|4407|4401|4406|4400|0
1728648310000|2024-10-11 12:05:10|4405.8|4399.8|4405|4399|4405.8|4399.8|4405|4399|1
1728648330000|2024-10-11 12:05:30|4404|4398|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|17
1728648340000|2024-10-11 12:05:40|4403.5|4397.5|4403.8|4397.8|4403.8|4397.8|4403.5|4397.5|2
1728648350000|2024-10-11 12:05:50|4404.3|4398.3|4404|4398|4404.3|4398.3|4404|4398|8
1728648360000|2024-10-11 12:06:00|4404.5|4398.5|4404|4398|4404.5|4398.5|4404|4398|0
1728648370000|2024-10-11 12:06:10|4404.3|4398.3|4404|4398|4404.3|4398.3|4404|4398|0
1728648380000|2024-10-11 12:06:20|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|1
1728648390000|2024-10-11 12:06:30|4404|4398|4404|4398|4404|4398|4404|4398|1
1728648420000|2024-10-11 12:07:00|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1728648430000|2024-10-11 12:07:10|4404|4398|4405|4399|4405|4399|4404|4398|3
1728648450000|2024-10-11 12:07:30|4405.5|4399.5|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|0
1728648470000|2024-10-11 12:07:50|4405|4399|4405.8|4399.8|4405.8|4399.8|4405|4399|1
1728648480000|2024-10-11 12:08:00|4405.3|4399.3|4404.8|4398.8|4405.3|4399.3|4404|4398|40
1728648490000|2024-10-11 12:08:10|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404|4398|0
1728648500000|2024-10-11 12:08:20|4404.8|4398.8|4405.3|4399.3|4405.3|4399.3|4404.8|4398.8|2
1728648510000|2024-10-11 12:08:30|4405.8|4399.8|4405.5|4399.5|4405.8|4399.8|4405.5|4399.5|2
1728648520000|2024-10-11 12:08:40|4405.3|4399.3|4404|4398|4405.3|4399.3|4404|4398|8
1728648530000|2024-10-11 12:08:50|4404.8|4398.8|4405.8|4399.8|4406|4400|4404.8|4398.8|6
1728648550000|2024-10-11 12:09:10|4405.5|4399.5|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|0
1728648560000|2024-10-11 12:09:20|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1728648570000|2024-10-11 12:09:30|4405.8|4399.8|4405.5|4399.5|4405.8|4399.8|4405.5|4399.5|0
1728648580000|2024-10-11 12:09:40|4405.3|4399.3|4404.5|4398.5|4405.3|4399.3|4404|4398|3
1728648590000|2024-10-11 12:09:50|4404.3|4398.3|4404|4398|4404.3|4398.3|4403.8|4397.8|1
1728648600000|2024-10-11 12:10:00|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.5|4397.5|9
1728648610000|2024-10-11 12:10:10|4405|4399|4405|4399|4405|4399|4405|4399|9
1728648620000|2024-10-11 12:10:20|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|1
1728648640000|2024-10-11 12:10:40|||||||||5
1728648660000|2024-10-11 12:11:00|4407|4401|4407.5|4401.5|4407.5|4401.5|4407|4401|1
1728648680000|2024-10-11 12:11:20|4407|4401|4407.3|4401.3|4407.3|4401.3|4407|4401|1
1728648690000|2024-10-11 12:11:30|4407|4401|4407|4401|4407.5|4401.5|4407|4401|1
1728648700000|2024-10-11 12:11:40|4406.8|4400.8|4407.3|4401.3|4407.5|4401.5|4406.8|4400.8|1
1728648710000|2024-10-11 12:11:50|4407|4401|4408|4402|4408|4402|4407|4401|0
1728648720000|2024-10-11 12:12:00|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1728648730000|2024-10-11 12:12:10|4408|4402|4408.8|4402.8|4408.8|4402.8|4408|4402|0
1728648740000|2024-10-11 12:12:20|4408.3|4402.3|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|0
1728648750000|2024-10-11 12:12:30|4408|4402|4408|4402|4408.3|4402.3|4408|4402|0
1728648760000|2024-10-11 12:12:40|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|0
1728648770000|2024-10-11 12:12:50|4408|4402|4407.8|4401.8|4408|4402|4407.8|4401.8|0
1728648780000|2024-10-11 12:13:00|4408.8|4402.8|4409|4403|4409.3|4403.3|4408.8|4402.8|5
1728648790000|2024-10-11 12:13:10|4409.3|4403.3|4409.8|4403.8|4409.8|4403.8|4409|4403|0
1728648800000|2024-10-11 12:13:20|4409|4403|4408.8|4402.8|4409|4403|4408.8|4402.8|0
1728648810000|2024-10-11 12:13:30|4408.5|4402.5|4408|4402|4408.5|4402.5|4408|4402|0
1728648830000|2024-10-11 12:13:50|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|0
1728648840000|2024-10-11 12:14:00|4408.3|4402.3|4409|4403|4409|4403|4407.8|4401.8|2
1728648850000|2024-10-11 12:14:10|4408.8|4402.8|4408.3|4402.3|4408.8|4402.8|4408.3|4402.3|0
1728648860000|2024-10-11 12:14:20|4408|4402|4408|4402|4408.3|4402.3|4408|4402|0
1728648880000|2024-10-11 12:14:40|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|0
1728648890000|2024-10-11 12:14:50|4408|4402|4408|4402|4408.3|4402.3|4408|4402|0
1728648900000|2024-10-11 12:15:00|4407.8|4401.8|4406.8|4400.8|4407.8|4401.8|4406.8|4400.8|0
1728648910000|2024-10-11 12:15:10|4406.3|4400.3|4407.8|4401.8|4407.8|4401.8|4406.3|4400.3|3
1728648920000|2024-10-11 12:15:20|4407|4401|4407|4401|4407|4401|4407|4401|0
1728648930000|2024-10-11 12:15:30|4406.8|4400.8|4407|4401|4407|4401|4406.8|4400.8|0
1728648940000|2024-10-11 12:15:40|4407.5|4401.5|4407.8|4401.8|4407.8|4401.8|4407.5|4401.5|0
1728648960000|2024-10-11 12:16:00|4407.3|4401.3|4407.5|4401.5|4407.5|4401.5|4407.3|4401.3|0
1728648970000|2024-10-11 12:16:10|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|0
1728648990000|2024-10-11 12:16:30|4407.5|4401.5|4407.8|4401.8|4407.8|4401.8|4407.5|4401.5|0
1728649010000|2024-10-11 12:16:50|4407.3|4401.3|4407|4401|4407.3|4401.3|4407|4401|0
1728649040000|2024-10-11 12:17:20|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1728649050000|2024-10-11 12:17:30|4407|4401|4407|4401|4407|4401|4407|4401|0
1728649060000|2024-10-11 12:17:40|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|0
1728649070000|2024-10-11 12:17:50|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.3|4401.3|0
1728649080000|2024-10-11 12:18:00|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|0
1728649090000|2024-10-11 12:18:10|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|3
1728649100000|2024-10-11 12:18:20|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|1
1728649110000|2024-10-11 12:18:30|4409.5|4403.5|4409|4403|4409.5|4403.5|4409|4403|0
1728649140000|2024-10-11 12:19:00|4408.3|4402.3|4408|4402|4408.3|4402.3|4408|4402|2
1728649150000|2024-10-11 12:19:10|4410|4404|4410|4404|4410.5|4404.5|4410|4404|8
1728649160000|2024-10-11 12:19:20|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1728649170000|2024-10-11 12:19:30|4409|4403|4410.3|4404.3|4410.8|4404.8|4409|4403|2
1728649180000|2024-10-11 12:19:40|4410|4404|4409.8|4403.8|4410.3|4404.3|4409.3|4403.3|0
1728649190000|2024-10-11 12:19:50|4409.5|4403.5|4410|4404|4410|4404|4409.5|4403.5|0
1728649200000|2024-10-11 12:20:00|4409.8|4403.8|4410.3|4404.3|4410.5|4404.5|4409.8|4403.8|0
1728649210000|2024-10-11 12:20:10|4410.8|4404.8|4410|4404|4410.8|4404.8|4410|4404|7
1728649220000|2024-10-11 12:20:20|4409.8|4403.8|4408.8|4402.8|4409.8|4403.8|4408.8|4402.8|1
1728649230000|2024-10-11 12:20:30|4409|4403|4409|4403|4409|4403|4409|4403|0
1728649260000|2024-10-11 12:21:00|4409.3|4403.3|4407.8|4401.8|4409.3|4403.3|4407.8|4401.8|0
1728649270000|2024-10-11 12:21:10|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|2
1728649290000|2024-10-11 12:21:30|4408|4402|4408|4402|4408|4402|4408|4402|1
1728649300000|2024-10-11 12:21:40|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|0
1728649310000|2024-10-11 12:21:50|4408.5|4402.5|4408.3|4402.3|4408.5|4402.5|4408.3|4402.3|1
1728649320000|2024-10-11 12:22:00|4408|4402|4408|4402|4408|4402|4408|4402|0
1728649330000|2024-10-11 12:22:10|4407.8|4401.8|4407.3|4401.3|4407.8|4401.8|4407.3|4401.3|0
1728649340000|2024-10-11 12:22:20|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|1
1728649350000|2024-10-11 12:22:30|4408.3|4402.3|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|0
1728649360000|2024-10-11 12:22:40|4408.3|4402.3|4408.8|4402.8|4408.8|4402.8|4408.3|4402.3|0
1728649370000|2024-10-11 12:22:50|4409|4403|4410|4404|4410|4404|4409|4403|1
1728649380000|2024-10-11 12:23:00|4409.5|4403.5|4407.8|4401.8|4409.5|4403.5|4407.8|4401.8|2
1728649390000|2024-10-11 12:23:10|4407.5|4401.5|4406.8|4400.8|4407.5|4401.5|4406.8|4400.8|0
1728649440000|2024-10-11 12:24:00|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|0
1728649450000|2024-10-11 12:24:10|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|0
1728649470000|2024-10-11 12:24:30|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|0
1728649480000|2024-10-11 12:24:40|4406|4400|4405|4399|4406|4400|4405|4399|3
1728649490000|2024-10-11 12:24:50|4405.5|4399.5|4405|4399|4405.5|4399.5|4405|4399|1
1728649500000|2024-10-11 12:25:00|4404.8|4398.8|4405|4399|4405|4399|4404.8|4398.8|3
1728649510000|2024-10-11 12:25:10|4404.8|4398.8|4403.8|4397.8|4404.8|4398.8|4403.8|4397.8|3
1728649540000|2024-10-11 12:25:40|4404|4398|4404.5|4398.5|4404.5|4398.5|4404|4398|4
1728649550000|2024-10-11 12:25:50|4405|4399|4404.5|4398.5|4405|4399|4404.5|4398.5|3
1728649560000|2024-10-11 12:26:00|4404.3|4398.3|4404|4398|4404.3|4398.3|4403.5|4397.5|5
1728649570000|2024-10-11 12:26:10|4404.5|4398.5|4405|4399|4405|4399|4404.3|4398.3|2
1728649580000|2024-10-11 12:26:20|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4404.3|4398.3|0
1728649590000|2024-10-11 12:26:30|4404.5|4398.5|4405.5|4399.5|4405.5|4399.5|4404.3|4398.3|1
1728649600000|2024-10-11 12:26:40|4405.3|4399.3|4405|4399|4405.3|4399.3|4405|4399|1
1728649610000|2024-10-11 12:26:50|4404.8|4398.8|4405.8|4399.8|4405.8|4399.8|4403.8|4397.8|11
1728649620000|2024-10-11 12:27:00|4406|4400|4405.3|4399.3|4406|4400|4404.8|4398.8|2
1728649630000|2024-10-11 12:27:10|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.3|4399.3|0
1728649640000|2024-10-11 12:27:20|4405.5|4399.5|4405|4399|4405.5|4399.5|4405|4399|0
1728649650000|2024-10-11 12:27:30|4405.3|4399.3|4405.3|4399.3|4405.8|4399.8|4405.3|4399.3|0
1728649660000|2024-10-11 12:27:40|4405.5|4399.5|4405.8|4399.8|4405.8|4399.8|4405.3|4399.3|0
1728649670000|2024-10-11 12:27:50|4405.5|4399.5|4404.3|4398.3|4405.8|4399.8|4404|4398|0
1728649680000|2024-10-11 12:28:00|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1728649700000|2024-10-11 12:28:20|4404.3|4398.3|4404|4398|4404.3|4398.3|4404|4398|0
1728649720000|2024-10-11 12:28:40|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.5|4397.5|0
1728649730000|2024-10-11 12:28:50|4404|4398|4404.5|4398.5|4406|4400|4404|4398|11
1728649740000|2024-10-11 12:29:00|4405.5|4399.5|4405.5|4399.5|4405.8|4399.8|4405.5|4399.5|1
1728649750000|2024-10-11 12:29:10|4405.3|4399.3|4405.5|4399.5|4405.5|4399.5|4405.3|4399.3|2
1728649760000|2024-10-11 12:29:20|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|1
1728649770000|2024-10-11 12:29:30|4405.5|4399.5|4404|4398|4405.5|4399.5|4404|4398|1
1728649780000|2024-10-11 12:29:40|4404.3|4398.3|4405|4399|4405|4399|4404|4398|0
1728649790000|2024-10-11 12:29:50|4404.8|4398.8|4404.5|4398.5|4404.8|4398.8|4404.5|4398.5|0
1728649800000|2024-10-11 12:30:00|4404.8|4398.8|4407|4401|4407|4401|4404.8|4398.8|4
1728649810000|2024-10-11 12:30:10|4406.8|4400.8|4406|4400|4407|4401|4406|4400|3
1728649820000|2024-10-11 12:30:20|4406.5|4400.5|4407|4401|4407|4401|4406.5|4400.5|1
1728649830000|2024-10-11 12:30:30|4406.3|4400.3|4405.8|4399.8|4406.3|4400.3|4405.8|4399.8|15
1728649840000|2024-10-11 12:30:40|4405|4399|4405|4399|4405|4399|4405|4399|1
1728649850000|2024-10-11 12:30:50|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1728649860000|2024-10-11 12:31:00|4405|4399|4405.8|4399.8|4405.8|4399.8|4405|4399|1
1728649870000|2024-10-11 12:31:10|4405|4399|4404.8|4398.8|4405|4399|4404.8|4398.8|1
1728649890000|2024-10-11 12:31:30|4403.8|4397.8|4402.8|4396.8|4403.8|4397.8|4402|4396|10
1728649900000|2024-10-11 12:31:40|4402.5|4396.5|4402.8|4396.8|4402.8|4396.8|4402|4396|3
1728649910000|2024-10-11 12:31:50|4403|4397|4403.5|4397.5|4404|4398|4402.8|4396.8|3
1728649920000|2024-10-11 12:32:00|4404.5|4398.5|4405|4399|4405|4399|4404.5|4398.5|3
1728649930000|2024-10-11 12:32:10|4406.5|4400.5|4405|4399|4406.8|4400.8|4405|4399|1
1728649940000|2024-10-11 12:32:20|4405.3|4399.3|4405|4399|4405.8|4399.8|4405|4399|0
1728649950000|2024-10-11 12:32:30|4405.5|4399.5|4405|4399|4406|4400|4405|4399|0
1728649970000|2024-10-11 12:32:50|4405.8|4399.8|4405|4399|4406|4400|4405|4399|0
1728649980000|2024-10-11 12:33:00|4405.3|4399.3|4405.8|4399.8|4405.8|4399.8|4405|4399|2
1728649990000|2024-10-11 12:33:10|4405.5|4399.5|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|0
1728650000000|2024-10-11 12:33:20|4406|4400|4406|4400|4406|4400|4406|4400|0
1728650010000|2024-10-11 12:33:30|4405|4399|4404.3|4398.3|4405|4399|4404.3|4398.3|2
1728650020000|2024-10-11 12:33:40|4404|4398|4404|4398|4404|4398|4404|4398|1
1728650040000|2024-10-11 12:34:00|4404.8|4398.8|4404.5|4398.5|4404.8|4398.8|4404|4398|0
1728650050000|2024-10-11 12:34:10|4404.3|4398.3|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|1
1728650070000|2024-10-11 12:34:30|||||||||1
1728650100000|2024-10-11 12:35:00|4403.5|4397.5|4403.5|4397.5|4403.8|4397.8|4403.5|4397.5|0
1728650110000|2024-10-11 12:35:10|4403.8|4397.8|4404.8|4398.8|4404.8|4398.8|4403.8|4397.8|2
1728650120000|2024-10-11 12:35:20|4407.5|4401.5|4408|4402|4408.8|4402.8|4407.5|4401.5|17
1728650130000|2024-10-11 12:35:30|4407.5|4401.5|4407|4401|4407.5|4401.5|4407|4401|3
1728650150000|2024-10-11 12:35:50|4406.8|4400.8|4406|4400|4406.8|4400.8|4406|4400|2
1728650160000|2024-10-11 12:36:00|4405.8|4399.8|4405.3|4399.3|4405.8|4399.8|4405.3|4399.3|0
1728650170000|2024-10-11 12:36:10|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|0
1728650180000|2024-10-11 12:36:20|4405.5|4399.5|4405.3|4399.3|4405.5|4399.5|4405.3|4399.3|0
1728650190000|2024-10-11 12:36:30|4405|4399|4404.5|4398.5|4405|4399|4404|4398|5
1728650210000|2024-10-11 12:36:50|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1728650220000|2024-10-11 12:37:00|||||||||1
1728650230000|2024-10-11 12:37:10|4405.8|4399.8|4405|4399|4405.8|4399.8|4404.8|4398.8|1
1728650240000|2024-10-11 12:37:20|4404.5|4398.5|4404|4398|4404.5|4398.5|4404|4398|1
1728650250000|2024-10-11 12:37:30|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|0
1728650270000|2024-10-11 12:37:50|||||||||1
1728650290000|2024-10-11 12:38:10|4404|4398|4403.8|4397.8|4404|4398|4403.8|4397.8|0
1728650300000|2024-10-11 12:38:20|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1728650310000|2024-10-11 12:38:30|4403.3|4397.3|4403|4397|4403.5|4397.5|4403|4397|2
1728650320000|2024-10-11 12:38:40|4402.8|4396.8|4399|4393|4403|4397|4398.8|4392.8|94
1728650330000|2024-10-11 12:38:50|4398.8|4392.8|4399.5|4393.5|4399.5|4393.5|4398.8|4392.8|1
1728650350000|2024-10-11 12:39:10|4398.8|4392.8|4400|4394|4400.5|4394.5|4398.8|4392.8|6
1728650360000|2024-10-11 12:39:20|4403|4397|4402.3|4396.3|4403|4397|4402|4396|38
1728650370000|2024-10-11 12:39:30|4402|4396|4402|4396|4402.3|4396.3|4402|4396|0
1728650380000|2024-10-11 12:39:40|4402.3|4396.3|4402|4396|4402.3|4396.3|4401.8|4395.8|5
1728650390000|2024-10-11 12:39:50|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|1
1728650400000|2024-10-11 12:40:00|4401.5|4395.5|4401|4395|4401.8|4395.8|4401|4395|6
1728650410000|2024-10-11 12:40:10|4400.5|4394.5|4400|4394|4400.5|4394.5|4400|4394|1
1728650420000|2024-10-11 12:40:20|4400.3|4394.3|4401.5|4395.5|4401.5|4395.5|4400|4394|2
1728650430000|2024-10-11 12:40:30|4401.3|4395.3|4401|4395|4401.3|4395.3|4400.5|4394.5|3
1728650440000|2024-10-11 12:40:40|4401.3|4395.3|4398.8|4392.8|4401.3|4395.3|4398.8|4392.8|35
1728650450000|2024-10-11 12:40:50|4399|4393|4400.3|4394.3|4400.3|4394.3|4399|4393|5
1728650460000|2024-10-11 12:41:00|4401|4395|4399.8|4393.8|4401|4395|4399.8|4393.8|4
1728650470000|2024-10-11 12:41:10|4400.3|4394.3|4401.8|4395.8|4401.8|4395.8|4399.8|4393.8|7
1728650480000|2024-10-11 12:41:20|4402.5|4396.5|4402|4396|4402.5|4396.5|4402|4396|2
1728650490000|2024-10-11 12:41:30|4401.8|4395.8|4402|4396|4402|4396|4401.8|4395.8|7
1728650500000|2024-10-11 12:41:40|4401.8|4395.8|4402.8|4396.8|4402.8|4396.8|4401.8|4395.8|4
1728650510000|2024-10-11 12:41:50|4402.5|4396.5|4400.5|4394.5|4402.5|4396.5|4400.5|4394.5|3
1728650520000|2024-10-11 12:42:00|4400.8|4394.8|4401.8|4395.8|4401.8|4395.8|4400.8|4394.8|5
1728650530000|2024-10-11 12:42:10|4401.5|4395.5|4402.3|4396.3|4402.3|4396.3|4400.5|4394.5|8
1728650540000|2024-10-11 12:42:20|4402.5|4396.5|4401.5|4395.5|4402.5|4396.5|4401.5|4395.5|0
1728650550000|2024-10-11 12:42:30|4401|4395|4401.8|4395.8|4401.8|4395.8|4401|4395|1
1728650560000|2024-10-11 12:42:40|4401.5|4395.5|4402.5|4396.5|4402.5|4396.5|4401.5|4395.5|2
1728650570000|2024-10-11 12:42:50|4402.3|4396.3|4401.8|4395.8|4402.3|4396.3|4401.8|4395.8|0
1728650580000|2024-10-11 12:43:00|4402|4396|4402.5|4396.5|4402.5|4396.5|4402|4396|1
1728650590000|2024-10-11 12:43:10|4402|4396|4402.5|4396.5|4402.8|4396.8|4402|4396|1
1728650600000|2024-10-11 12:43:20|4402.8|4396.8|4402.8|4396.8|4403.3|4397.3|4402.8|4396.8|3
1728650610000|2024-10-11 12:43:30|4402.5|4396.5|4401.8|4395.8|4402.5|4396.5|4401.8|4395.8|0
1728650620000|2024-10-11 12:43:40|4404.5|4398.5|4403.8|4397.8|4404.5|4398.5|4403.8|4397.8|43
1728650630000|2024-10-11 12:43:50|4404|4398|4404.3|4398.3|4404.3|4398.3|4403.8|4397.8|2
1728650640000|2024-10-11 12:44:00|4404.5|4398.5|4404|4398|4405.3|4399.3|4403.3|4397.3|2
1728650650000|2024-10-11 12:44:10|4405.3|4399.3|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|0
1728650660000|2024-10-11 12:44:20|4405.3|4399.3|4404.8|4398.8|4405.3|4399.3|4404.3|4398.3|0
1728650670000|2024-10-11 12:44:30|4404.5|4398.5|4403.8|4397.8|4405.3|4399.3|4403.5|4397.5|0
1728650680000|2024-10-11 12:44:40|4404|4398|4404.5|4398.5|4404.5|4398.5|4404|4398|6
1728650690000|2024-10-11 12:44:50|4405|4399|4404|4398|4405|4399|4404|4398|7
1728653400000|2024-10-11 13:30:00|4409.8|4403.8|4419.8|4413.8|4419.8|4413.8|4409.8|4403.8|294
1728653410000|2024-10-11 13:30:10|4419.5|4413.5|4414.8|4408.8|4419.5|4413.5|4411.3|4405.3|50
1728653420000|2024-10-11 13:30:20|4415.8|4409.8|4412.8|4406.8|4416.8|4410.8|4412|4406|43
1728653430000|2024-10-11 13:30:30|4412.3|4406.3|4415.3|4409.3|4415.3|4409.3|4412.3|4406.3|18
1728653440000|2024-10-11 13:30:40|4415.5|4409.5|4417.8|4411.8|4418.8|4412.8|4415|4409|12
1728653450000|2024-10-11 13:30:50|4417.3|4411.3|4415|4409|4418.3|4412.3|4414.8|4408.8|24
1728653460000|2024-10-11 13:31:00|4415.3|4409.3|4419.5|4413.5|4419.8|4413.8|4415|4409|44
1728653470000|2024-10-11 13:31:10|4418.8|4412.8|4415.3|4409.3|4418.8|4412.8|4415.3|4409.3|22
1728653480000|2024-10-11 13:31:20|4415|4409|4416|4410|4416.5|4410.5|4415|4409|28
1728653490000|2024-10-11 13:31:30|4416.3|4410.3|4415.3|4409.3|4416.3|4410.3|4414.8|4408.8|52
1728653500000|2024-10-11 13:31:40|4415.8|4409.8|4415.8|4409.8|4417.5|4411.5|4414.8|4408.8|19
1728653510000|2024-10-11 13:31:50|4416|4410|4414.5|4408.5|4416|4410|4414|4408|15
1728653520000|2024-10-11 13:32:00|4414.3|4408.3|4414.3|4408.3|4416|4410|4414|4408|15
1728653530000|2024-10-11 13:32:10|4414.8|4408.8|4413.8|4407.8|4414.8|4408.8|4411.3|4405.3|59
1728653540000|2024-10-11 13:32:20|4414|4408|4410.8|4404.8|4415.3|4409.3|4410.3|4404.3|13
1728653550000|2024-10-11 13:32:30|4411|4405|4409|4403|4411.5|4405.5|4408.5|4402.5|23
1728653560000|2024-10-11 13:32:40|4409.3|4403.3|4408.8|4402.8|4410.8|4404.8|4405.8|4399.8|28
1728653570000|2024-10-11 13:32:50|4407.8|4401.8|4405.8|4399.8|4407.8|4401.8|4405.3|4399.3|34
1728653580000|2024-10-11 13:33:00|4406.3|4400.3|4405.8|4399.8|4407|4401|4404.5|4398.5|52
1728653590000|2024-10-11 13:33:10|4406|4400|4409|4403|4409|4403|4406|4400|6
1728653600000|2024-10-11 13:33:20|4408.8|4402.8|4409.5|4403.5|4409.5|4403.5|4407.8|4401.8|10
1728653610000|2024-10-11 13:33:30|4409.3|4403.3|4408.3|4402.3|4409.8|4403.8|4407.8|4401.8|9
1728653620000|2024-10-11 13:33:40|4408|4402|4409.8|4403.8|4410.8|4404.8|4408|4402|66
1728653630000|2024-10-11 13:33:50|4408.8|4402.8|4407|4401|4408.8|4402.8|4407|4401|8
1728653640000|2024-10-11 13:34:00|4407.3|4401.3|4408.8|4402.8|4409|4403|4407.3|4401.3|6
1728653650000|2024-10-11 13:34:10|4409.5|4403.5|4409|4403|4411|4405|4409|4403|25
1728653660000|2024-10-11 13:34:20|4408.8|4402.8|4409.8|4403.8|4410|4404|4408.8|4402.8|11
1728653670000|2024-10-11 13:34:30|4410|4404|4409.8|4403.8|4410.5|4404.5|4408.8|4402.8|25
1728653680000|2024-10-11 13:34:40|4409.5|4403.5|4409|4403|4409.5|4403.5|4409|4403|6
1728653690000|2024-10-11 13:34:50|4408|4402|4407.8|4401.8|4408.5|4402.5|4407.8|4401.8|8
1728653700000|2024-10-11 13:35:00|4408|4402|4409|4403|4409.8|4403.8|4407.8|4401.8|27
1728653710000|2024-10-11 13:35:10|4408.8|4402.8|4412.8|4406.8|4412.8|4406.8|4408.8|4402.8|17
1728653720000|2024-10-11 13:35:20|4413|4407|4413|4407|4414.5|4408.5|4412.5|4406.5|13
1728653730000|2024-10-11 13:35:30|4412.8|4406.8|4412|4406|4412.8|4406.8|4411.5|4405.5|7
1728653740000|2024-10-11 13:35:40|4411.8|4405.8|4412.8|4406.8|4413.5|4407.5|4411.8|4405.8|9
1728653750000|2024-10-11 13:35:50|4413.3|4407.3|4413|4407|4414|4408|4412|4406|17
1728653760000|2024-10-11 13:36:00|4412.5|4406.5|4417|4411|4417.3|4411.3|4412.5|4406.5|14
1728653770000|2024-10-11 13:36:10|4417.3|4411.3|4412.5|4406.5|4417.5|4411.5|4412.5|4406.5|36
1728653780000|2024-10-11 13:36:20|4412|4406|4411.8|4405.8|4412.5|4406.5|4411.5|4405.5|8
1728653790000|2024-10-11 13:36:30|4411.5|4405.5|4411.8|4405.8|4412|4406|4411|4405|9
1728653800000|2024-10-11 13:36:40|4412|4406|4411.8|4405.8|4412|4406|4411.5|4405.5|2
1728653810000|2024-10-11 13:36:50|4411.5|4405.5|4411.8|4405.8|4411.8|4405.8|4411.5|4405.5|1
1728653820000|2024-10-11 13:37:00|4411.5|4405.5|4409.8|4403.8|4411.5|4405.5|4409.5|4403.5|7
1728653830000|2024-10-11 13:37:10|4410|4404|4410|4404|4410|4404|4408.8|4402.8|26
1728653840000|2024-10-11 13:37:20|4410.5|4404.5|4409.8|4403.8|4410.5|4404.5|4409.5|4403.5|5
1728653850000|2024-10-11 13:37:30|4409.5|4403.5|4411.5|4405.5|4411.8|4405.8|4409.5|4403.5|8
1728653860000|2024-10-11 13:37:40|4411.3|4405.3|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|5
1728653870000|2024-10-11 13:37:50|4410.8|4404.8|4410.5|4404.5|4410.8|4404.8|4409.8|4403.8|5
1728653880000|2024-10-11 13:38:00|4410.8|4404.8|4412.5|4406.5|4414|4408|4410.8|4404.8|17
1728653890000|2024-10-11 13:38:10|4412|4406|4412.8|4406.8|4413|4407|4412|4406|10
1728653900000|2024-10-11 13:38:20|4412.5|4406.5|4410|4404|4412.8|4406.8|4410|4404|7
1728653910000|2024-10-11 13:38:30|4410.5|4404.5|4408.5|4402.5|4411|4405|4407.8|4401.8|9
1728653920000|2024-10-11 13:38:40|4408.8|4402.8|4409.3|4403.3|4410|4404|4408.8|4402.8|18
1728653930000|2024-10-11 13:38:50|4409|4403|4410|4404|4410|4404|4409|4403|6
1728653940000|2024-10-11 13:39:00|4409.5|4403.5|4410.8|4404.8|4412|4406|4409.5|4403.5|5
1728653950000|2024-10-11 13:39:10|4410|4404|4409.8|4403.8|4411.3|4405.3|4409.8|4403.8|2
1728653960000|2024-10-11 13:39:20|4410|4404|4411|4405|4411.3|4405.3|4410|4404|2
1728653970000|2024-10-11 13:39:30|4411.8|4405.8|4409.3|4403.3|4411.8|4405.8|4408.3|4402.3|11
1728653980000|2024-10-11 13:39:40|4409|4403|4408.8|4402.8|4409.8|4403.8|4408.8|4402.8|4
1728653990000|2024-10-11 13:39:50|4409.3|4403.3|4410|4404|4410.3|4404.3|4409|4403|11
1728654000000|2024-10-11 13:40:00|4409.8|4403.8|4410|4404|4413.8|4407.8|4409.5|4403.5|18
1728654010000|2024-10-11 13:40:10|4409.8|4403.8|4408|4402|4409.8|4403.8|4408|4402|8
1728654020000|2024-10-11 13:40:20|4408.5|4402.5|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|13
1728654030000|2024-10-11 13:40:30|4408|4402|4409.8|4403.8|4409.8|4403.8|4407.8|4401.8|5
1728654040000|2024-10-11 13:40:40|4409.5|4403.5|4409.5|4403.5|4409.8|4403.8|4408.5|4402.5|22
1728654050000|2024-10-11 13:40:50|4409.3|4403.3|4408.3|4402.3|4409.5|4403.5|4407.8|4401.8|14
1728654060000|2024-10-11 13:41:00|4408.5|4402.5|4408|4402|4408.8|4402.8|4407.8|4401.8|4
1728654070000|2024-10-11 13:41:10|4408.3|4402.3|4410.3|4404.3|4410.8|4404.8|4408|4402|13
1728654080000|2024-10-11 13:41:20|4411|4405|4410.5|4404.5|4411.3|4405.3|4410.5|4404.5|4
1728654090000|2024-10-11 13:41:30|4411|4405|4415.3|4409.3|4415.3|4409.3|4411|4405|71
1728654100000|2024-10-11 13:41:40|4415|4409|4415.8|4409.8|4416.5|4410.5|4415|4409|9
1728654110000|2024-10-11 13:41:50|4415.5|4409.5|4416|4410|4416|4410|4415.5|4409.5|3
1728654120000|2024-10-11 13:42:00|4415.8|4409.8|4415.5|4409.5|4416.8|4410.8|4415.5|4409.5|10
1728654130000|2024-10-11 13:42:10|4415|4409|4415.8|4409.8|4417|4411|4415|4409|19
1728654140000|2024-10-11 13:42:20|4416|4410|4419.5|4413.5|4419.5|4413.5|4416|4410|55
1728654150000|2024-10-11 13:42:30|4419.8|4413.8|4418.3|4412.3|4419.8|4413.8|4418|4412|9
1728654160000|2024-10-11 13:42:40|4416.5|4410.5|4416.3|4410.3|4417.8|4411.8|4416.3|4410.3|24
1728654170000|2024-10-11 13:42:50|4415.8|4409.8|4417.8|4411.8|4417.8|4411.8|4415.5|4409.5|9
1728654180000|2024-10-11 13:43:00|4417.3|4411.3|4419.3|4413.3|4419.8|4413.8|4417|4411|34
1728654190000|2024-10-11 13:43:10|4419|4413|4418.3|4412.3|4419|4413|4418|4412|14
1728654200000|2024-10-11 13:43:20|4418|4412|4416.8|4410.8|4418|4412|4415.8|4409.8|9
1728654210000|2024-10-11 13:43:30|4417|4411|4415.5|4409.5|4417|4411|4415.5|4409.5|14
1728654220000|2024-10-11 13:43:40|4415.8|4409.8|4415.8|4409.8|4416.8|4410.8|4415.5|4409.5|30
1728654230000|2024-10-11 13:43:50|4416|4410|4415.8|4409.8|4416.5|4410.5|4415.5|4409.5|5
1728654240000|2024-10-11 13:44:00|4415.5|4409.5|4414.8|4408.8|4415.8|4409.8|4414.5|4408.5|9
1728654250000|2024-10-11 13:44:10|4415.5|4409.5|4412.8|4406.8|4415.5|4409.5|4410.5|4404.5|84
1728654260000|2024-10-11 13:44:20|4412.5|4406.5|4413|4407|4413.5|4407.5|4412.5|4406.5|4
1728654270000|2024-10-11 13:44:30|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|1
1728654280000|2024-10-11 13:44:40|4413|4407|4413.8|4407.8|4414|4408|4412.8|4406.8|9
1728654290000|2024-10-11 13:44:50|4414|4408|4413.3|4407.3|4414.5|4408.5|4413.3|4407.3|7
1728654300000|2024-10-11 13:45:00|4413|4407|4412.5|4406.5|4413.3|4407.3|4411.5|4405.5|7
1728654310000|2024-10-11 13:45:10|4412.3|4406.3|4410.8|4404.8|4412.8|4406.8|4410.8|4404.8|11
1728654320000|2024-10-11 13:45:20|4410.5|4404.5|4411|4405|4411.8|4405.8|4410.5|4404.5|7
1728654330000|2024-10-11 13:45:30|4411.5|4405.5|4411.5|4405.5|4412.8|4406.8|4411|4405|6
1728654340000|2024-10-11 13:45:40|4411|4405|4412.5|4406.5|4412.5|4406.5|4411|4405|24
1728654350000|2024-10-11 13:45:50|4412.8|4406.8|4413.3|4407.3|4414|4408|4412.5|4406.5|22
1728654360000|2024-10-11 13:46:00|4414.5|4408.5|4413.8|4407.8|4415|4409|4413|4407|12
1728654370000|2024-10-11 13:46:10|4413.5|4407.5|4412.5|4406.5|4414.5|4408.5|4412.5|4406.5|6
1728654380000|2024-10-11 13:46:20|4412.3|4406.3|4411.5|4405.5|4412.8|4406.8|4410.5|4404.5|15
1728654390000|2024-10-11 13:46:30|4412.5|4406.5|4411.5|4405.5|4413|4407|4411.5|4405.5|15
1728654400000|2024-10-11 13:46:40|4412|4406|4412.5|4406.5|4412.5|4406.5|4411.5|4405.5|9
1728654410000|2024-10-11 13:46:50|4412.8|4406.8|4412.5|4406.5|4412.8|4406.8|4412.5|4406.5|13
1728654420000|2024-10-11 13:47:00|4413.3|4407.3|4416.3|4410.3|4416.3|4410.3|4413.3|4407.3|13
1728654430000|2024-10-11 13:47:10|4416|4410|4413.8|4407.8|4416|4410|4413.8|4407.8|34
1728654440000|2024-10-11 13:47:20|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413|4407|1
1728654450000|2024-10-11 13:47:30|4414|4408|4413.8|4407.8|4414|4408|4413|4407|10
1728654460000|2024-10-11 13:47:40|4414|4408|4413|4407|4414.3|4408.3|4412.5|4406.5|5
1728654470000|2024-10-11 13:47:50|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|3
1728654480000|2024-10-11 13:48:00|4414|4408|4413.8|4407.8|4414.5|4408.5|4413|4407|16
1728654490000|2024-10-11 13:48:10|4414|4408|4408.5|4402.5|4414|4408|4407.8|4401.8|29
1728654500000|2024-10-11 13:48:20|4408.8|4402.8|4410|4404|4410.8|4404.8|4408|4402|18
1728654510000|2024-10-11 13:48:30|4409.8|4403.8|4410|4404|4410|4404|4409.5|4403.5|2
1728654520000|2024-10-11 13:48:40|||||||||1
1728654530000|2024-10-11 13:48:50|4410.5|4404.5|4411|4405|4411.5|4405.5|4410.5|4404.5|7
1728654540000|2024-10-11 13:49:00|4410.8|4404.8|4411.5|4405.5|4413|4407|4410.5|4404.5|9
1728654550000|2024-10-11 13:49:10|4411.8|4405.8|4410.8|4404.8|4412.5|4406.5|4410.8|4404.8|9
1728654560000|2024-10-11 13:49:20|4410.5|4404.5|4411|4405|4411.5|4405.5|4410.5|4404.5|8
1728654570000|2024-10-11 13:49:30|4411.3|4405.3|4410.8|4404.8|4411.5|4405.5|4410.8|4404.8|3
1728654580000|2024-10-11 13:49:40|4410.5|4404.5|4413.8|4407.8|4414.5|4408.5|4410|4404|16
1728654590000|2024-10-11 13:49:50|4414|4408|4412|4406|4414|4408|4411.3|4405.3|11
1728654600000|2024-10-11 13:50:00|4411.5|4405.5|4413|4407|4413.5|4407.5|4411.5|4405.5|13
1728654610000|2024-10-11 13:50:10|4413.3|4407.3|4413.5|4407.5|4413.5|4407.5|4413|4407|0
1728654620000|2024-10-11 13:50:20|4413.8|4407.8|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|6
1728654630000|2024-10-11 13:50:30|4414.3|4408.3|4414|4408|4415.8|4409.8|4414|4408|8
1728654640000|2024-10-11 13:50:40|4413.8|4407.8|4414|4408|4414.5|4408.5|4413.5|4407.5|4
1728654650000|2024-10-11 13:50:50|4413.8|4407.8|4412.5|4406.5|4413.8|4407.8|4412|4406|5
1728654660000|2024-10-11 13:51:00|4412.8|4406.8|4413.5|4407.5|4413.8|4407.8|4412|4406|6
1728654670000|2024-10-11 13:51:10|4412.8|4406.8|4414.5|4408.5|4415|4409|4412.8|4406.8|7
1728654680000|2024-10-11 13:51:20|4414.8|4408.8|4415|4409|4415|4409|4414.3|4408.3|5
1728654690000|2024-10-11 13:51:30|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|4
1728654700000|2024-10-11 13:51:40|4417|4411|4416|4410|4417.8|4411.8|4416|4410|12
1728654710000|2024-10-11 13:51:50|4416.3|4410.3|4416.5|4410.5|4417.5|4411.5|4416.3|4410.3|12
1728654720000|2024-10-11 13:52:00|4416|4410|4414.5|4408.5|4416.5|4410.5|4414.5|4408.5|22
1728654730000|2024-10-11 13:52:10|4413.8|4407.8|4414|4408|4414.3|4408.3|4413.8|4407.8|17
1728654740000|2024-10-11 13:52:20|4413|4407|4413.5|4407.5|4413.5|4407.5|4413|4407|15
1728654750000|2024-10-11 13:52:30|4413.3|4407.3|4414|4408|4414|4408|4413|4407|6
1728654760000|2024-10-11 13:52:40|4414.3|4408.3|4415|4409|4415.8|4409.8|4414.3|4408.3|11
1728654770000|2024-10-11 13:52:50|4415.3|4409.3|4414.5|4408.5|4415.8|4409.8|4414|4408|5
1728654780000|2024-10-11 13:53:00|4414.8|4408.8|4416.5|4410.5|4416.5|4410.5|4414.5|4408.5|7
1728654790000|2024-10-11 13:53:10|4416.8|4410.8|4415.5|4409.5|4416.8|4410.8|4415.5|4409.5|2
1728654800000|2024-10-11 13:53:20|4415|4409|4417|4411|4417|4411|4415|4409|7
1728654810000|2024-10-11 13:53:30|4417.5|4411.5|4416.5|4410.5|4417.5|4411.5|4416.5|4410.5|5
1728654820000|2024-10-11 13:53:40|4416|4410|4417|4411|4418.5|4412.5|4416|4410|12
1728654830000|2024-10-11 13:53:50|4416.8|4410.8|4420.5|4414.5|4420.5|4414.5|4416.8|4410.8|11
1728654840000|2024-10-11 13:54:00|4420.8|4414.8|4419.8|4413.8|4421.8|4415.8|4419.5|4413.5|34
1728654850000|2024-10-11 13:54:10|4419.5|4413.5|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|4
1728654860000|2024-10-11 13:54:20|||||||||1
1728654870000|2024-10-11 13:54:30|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419|4413|8
1728654880000|2024-10-11 13:54:40|4419.3|4413.3|4421.5|4415.5|4421.8|4415.8|4419|4413|10
1728654890000|2024-10-11 13:54:50|4421.8|4415.8|4422.5|4416.5|4422.5|4416.5|4419.5|4413.5|31
1728654900000|2024-10-11 13:55:00|4422.3|4416.3|4421.8|4415.8|4422.5|4416.5|4421.5|4415.5|5
1728654910000|2024-10-11 13:55:10|4421.5|4415.5|4422.5|4416.5|4422.5|4416.5|4421.5|4415.5|6
1728654920000|2024-10-11 13:55:20|4422|4416|4422.8|4416.8|4422.8|4416.8|4422|4416|6
1728654930000|2024-10-11 13:55:30|4423|4417|4423.5|4417.5|4423.5|4417.5|4422.8|4416.8|10
1728654940000|2024-10-11 13:55:40|4426|4420|4425.5|4419.5|4427.5|4421.5|4425|4419|23
1728654950000|2024-10-11 13:55:50|4426.5|4420.5|4426.3|4420.3|4427|4421|4426.3|4420.3|113
1728654960000|2024-10-11 13:56:00|4426.5|4420.5|4427.3|4421.3|4428|4422|4426.3|4420.3|25
1728654970000|2024-10-11 13:56:10|4427.5|4421.5|4427.3|4421.3|4427.5|4421.5|4427|4421|10
1728654980000|2024-10-11 13:56:20|4426.5|4420.5|4425.3|4419.3|4426.5|4420.5|4425.3|4419.3|12
1728654990000|2024-10-11 13:56:30|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.3|4419.3|3
1728655000000|2024-10-11 13:56:40|4424.5|4418.5|4426|4420|4426.3|4420.3|4424.3|4418.3|45
1728655010000|2024-10-11 13:56:50|4426.3|4420.3|4425.8|4419.8|4426.5|4420.5|4425.8|4419.8|17
1728655020000|2024-10-11 13:57:00|4425|4419|4422.8|4416.8|4425|4419|4422.5|4416.5|16
1728655030000|2024-10-11 13:57:10|4422.3|4416.3|4421.8|4415.8|4422.3|4416.3|4421.5|4415.5|18
1728655040000|2024-10-11 13:57:20|4422.3|4416.3|4421.3|4415.3|4422.3|4416.3|4421.3|4415.3|5
1728655050000|2024-10-11 13:57:30|4421|4415|4418.3|4412.3|4421.3|4415.3|4418.3|4412.3|46
1728655060000|2024-10-11 13:57:40|4419|4413|4415.3|4409.3|4419|4413|4414.3|4408.3|29
1728655070000|2024-10-11 13:57:50|4414.3|4408.3|4414|4408|4414.5|4408.5|4412.3|4406.3|18
1728655080000|2024-10-11 13:58:00|4414.3|4408.3|4412.3|4406.3|4414.3|4408.3|4412.3|4406.3|9
1728655090000|2024-10-11 13:58:10|4412.5|4406.5|4411.3|4405.3|4412.5|4406.5|4411.3|4405.3|3
1728655100000|2024-10-11 13:58:20|4412|4406|4409.3|4403.3|4412.3|4406.3|4409.3|4403.3|40
1728655110000|2024-10-11 13:58:30|4409|4403|4409|4403|4409.3|4403.3|4408|4402|26
1728655120000|2024-10-11 13:58:40|4409.3|4403.3|4406.5|4400.5|4409.3|4403.3|4406.3|4400.3|27
1728655130000|2024-10-11 13:58:50|4406.8|4400.8|4407.3|4401.3|4407.3|4401.3|4406.5|4400.5|16
1728655140000|2024-10-11 13:59:00|4406.8|4400.8|4409|4403|4409.3|4403.3|4406.8|4400.8|10
1728655150000|2024-10-11 13:59:10|4408.5|4402.5|4408.8|4402.8|4409.5|4403.5|4408.5|4402.5|12
1728655160000|2024-10-11 13:59:20|4409|4403|4408.5|4402.5|4409.3|4403.3|4408.3|4402.3|4
1728655170000|2024-10-11 13:59:30|4409|4403|4408.5|4402.5|4409|4403|4408.3|4402.3|3
1728655180000|2024-10-11 13:59:40|4409|4403|4408.5|4402.5|4409.3|4403.3|4408.5|4402.5|7
1728655190000|2024-10-11 13:59:50|4407.8|4401.8|4406.3|4400.3|4408|4402|4406.3|4400.3|6
1728655200000|2024-10-11 14:00:00|4407|4401|4406.5|4400.5|4407.8|4401.8|4406.5|4400.5|10
1728655210000|2024-10-11 14:00:10|4407|4401|4407.3|4401.3|4407.3|4401.3|4406.3|4400.3|5
1728655220000|2024-10-11 14:00:20|4406.8|4400.8|4408.3|4402.3|4408.3|4402.3|4406.8|4400.8|11
1728655230000|2024-10-11 14:00:30|4408.5|4402.5|4405.5|4399.5|4409.3|4403.3|4405.3|4399.3|19
1728655240000|2024-10-11 14:00:40|4405.8|4399.8|4407.3|4401.3|4407.3|4401.3|4405.3|4399.3|15
1728655250000|2024-10-11 14:00:50|4407.5|4401.5|4408.3|4402.3|4409|4403|4407.3|4401.3|7
1728655260000|2024-10-11 14:01:00|4409.3|4403.3|4410.3|4404.3|4411.3|4405.3|4409.3|4403.3|28
1728655270000|2024-10-11 14:01:10|4410.8|4404.8|4410.3|4404.3|4410.8|4404.8|4410.3|4404.3|4
1728655280000|2024-10-11 14:01:20|4411.3|4405.3|4410|4404|4411.3|4405.3|4410|4404|14
1728655290000|2024-10-11 14:01:30|4409.8|4403.8|4408.3|4402.3|4410|4404|4407.8|4401.8|29
1728655300000|2024-10-11 14:01:40|4408|4402|4407.5|4401.5|4408.3|4402.3|4406.5|4400.5|17
1728655310000|2024-10-11 14:01:50|4407.3|4401.3|4407|4401|4407.3|4401.3|4406.3|4400.3|6
1728655320000|2024-10-11 14:02:00|4407.3|4401.3|4409|4403|4409.3|4403.3|4407.3|4401.3|12
1728655330000|2024-10-11 14:02:10|4409.3|4403.3|4410.3|4404.3|4410.3|4404.3|4408.3|4402.3|12
1728655340000|2024-10-11 14:02:20|4410|4404|4411.3|4405.3|4411.3|4405.3|4409.8|4403.8|13
1728655350000|2024-10-11 14:02:30|4411.5|4405.5|4412.3|4406.3|4412.5|4406.5|4410.5|4404.5|13
1728655360000|2024-10-11 14:02:40|4412.5|4406.5|4413.3|4407.3|4413.3|4407.3|4412.3|4406.3|44
1728655370000|2024-10-11 14:02:50|4413|4407|4413|4407|4413.3|4407.3|4412.3|4406.3|2
1728655380000|2024-10-11 14:03:00|4413.3|4407.3|4415.3|4409.3|4416.5|4410.5|4413|4407|16
1728655390000|2024-10-11 14:03:10|4415|4409|4416|4410|4416|4410|4414.5|4408.5|9
1728655400000|2024-10-11 14:03:20|4416.8|4410.8|4416.8|4410.8|4418|4412|4416.8|4410.8|12
1728655410000|2024-10-11 14:03:30|4416.5|4410.5|4418.3|4412.3|4419|4413|4416.5|4410.5|9
1728655420000|2024-10-11 14:03:40|4417.8|4411.8|4415.8|4409.8|4417.8|4411.8|4415.3|4409.3|9
1728655430000|2024-10-11 14:03:50|4416|4410|4414|4408|4416.3|4410.3|4414|4408|6
1728655440000|2024-10-11 14:04:00|4413.8|4407.8|4412.8|4406.8|4415|4409|4412.8|4406.8|21
1728655450000|2024-10-11 14:04:10|4412.3|4406.3|4414.5|4408.5|4415.3|4409.3|4412.3|4406.3|33
1728655460000|2024-10-11 14:04:20|4414.3|4408.3|4412.3|4406.3|4414.3|4408.3|4412.3|4406.3|1
1728655470000|2024-10-11 14:04:30|4412.5|4406.5|4411.5|4405.5|4412.5|4406.5|4410.3|4404.3|26
1728655480000|2024-10-11 14:04:40|4412.3|4406.3|4412.3|4406.3|4412.5|4406.5|4412.3|4406.3|4
1728655490000|2024-10-11 14:04:50|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4
1728655500000|2024-10-11 14:05:00|4411.3|4405.3|4414|4408|4414|4408|4411.3|4405.3|19
1728655510000|2024-10-11 14:05:10|4414.3|4408.3|4416.5|4410.5|4416.5|4410.5|4414.3|4408.3|20
1728655520000|2024-10-11 14:05:20|4416.3|4410.3|4417.5|4411.5|4418.5|4412.5|4416.3|4410.3|47
1728655530000|2024-10-11 14:05:30|4417.8|4411.8|4417|4411|4418.3|4412.3|4416.5|4410.5|4
1728655540000|2024-10-11 14:05:40|4417.3|4411.3|4415.5|4409.5|4417.5|4411.5|4415.5|4409.5|6
1728655550000|2024-10-11 14:05:50|4416.3|4410.3|4417.5|4411.5|4417.8|4411.8|4416.3|4410.3|6
1728655560000|2024-10-11 14:06:00|4417.3|4411.3|4416|4410|4417.8|4411.8|4415.8|4409.8|27
1728655570000|2024-10-11 14:06:10|4415.8|4409.8|4416|4410|4416|4410|4415.5|4409.5|5
1728655580000|2024-10-11 14:06:20|4416.5|4410.5|4416.3|4410.3|4417|4411|4416.3|4410.3|2
1728655590000|2024-10-11 14:06:30|4416.5|4410.5|4415.5|4409.5|4416.8|4410.8|4415.5|4409.5|3
1728655600000|2024-10-11 14:06:40|4415.8|4409.8|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|2
1728655610000|2024-10-11 14:06:50|4415.5|4409.5|4416|4410|4416|4410|4415.3|4409.3|3
1728655620000|2024-10-11 14:07:00|4416.3|4410.3|4418.3|4412.3|4418.3|4412.3|4416.3|4410.3|5
1728655630000|2024-10-11 14:07:10|4418.8|4412.8|4417.3|4411.3|4419.3|4413.3|4417.3|4411.3|7
1728655640000|2024-10-11 14:07:20|4417.8|4411.8|4416.5|4410.5|4417.8|4411.8|4416.5|4410.5|6
1728655650000|2024-10-11 14:07:30|4417|4411|4416.8|4410.8|4417|4411|4416.3|4410.3|3
1728655660000|2024-10-11 14:07:40|4417|4411|4416.5|4410.5|4417|4411|4416.3|4410.3|2
1728655670000|2024-10-11 14:07:50|4416.8|4410.8|4417.3|4411.3|4417.3|4411.3|4416.5|4410.5|1
1728655680000|2024-10-11 14:08:00|4417.5|4411.5|4418.5|4412.5|4419.5|4413.5|4417.5|4411.5|6
1728655690000|2024-10-11 14:08:10|4418.3|4412.3|4419.5|4413.5|4419.5|4413.5|4418|4412|10
1728655700000|2024-10-11 14:08:20|4419.3|4413.3|4419|4413|4419.3|4413.3|4418.3|4412.3|5
1728655710000|2024-10-11 14:08:30|4418.8|4412.8|4419.5|4413.5|4419.5|4413.5|4418.3|4412.3|4
1728655720000|2024-10-11 14:08:40|4419.8|4413.8|4420|4414|4420|4414|4419.8|4413.8|2
1728655730000|2024-10-11 14:08:50|4419|4413|4420.5|4414.5|4420.5|4414.5|4419|4413|19
1728655740000|2024-10-11 14:09:00|4420.3|4414.3|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|3
1728655750000|2024-10-11 14:09:10|4419.3|4413.3|4419|4413|4419.3|4413.3|4419|4413|1
1728655760000|2024-10-11 14:09:20|4418.8|4412.8|4418.5|4412.5|4419.5|4413.5|4418.5|4412.5|5
1728655770000|2024-10-11 14:09:30|4418.3|4412.3|4418|4412|4418.3|4412.3|4418|4412|3
1728655780000|2024-10-11 14:09:40|4419|4413|4419.5|4413.5|4419.5|4413.5|4419|4413|7
1728655790000|2024-10-11 14:09:50|4420|4414|4420|4414|4420.5|4414.5|4420|4414|8
1728655800000|2024-10-11 14:10:00|4419.5|4413.5|4419.3|4413.3|4420.5|4414.5|4419|4413|6
1728655810000|2024-10-11 14:10:10|4418.5|4412.5|4418|4412|4419|4413|4418|4412|6
1728655820000|2024-10-11 14:10:20|4418.3|4412.3|4419.8|4413.8|4419.8|4413.8|4418.3|4412.3|5
1728655830000|2024-10-11 14:10:30|4419.5|4413.5|4419.5|4413.5|4420|4414|4419.3|4413.3|1
1728655840000|2024-10-11 14:10:40|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419|4413|2
1728655850000|2024-10-11 14:10:50|4419.8|4413.8|4419|4413|4420.5|4414.5|4419|4413|10
1728655860000|2024-10-11 14:11:00|4419.3|4413.3|4420|4414|4420|4414|4419|4413|25
1728655870000|2024-10-11 14:11:10|4419.8|4413.8|4419.5|4413.5|4419.8|4413.8|4419|4413|15
1728655880000|2024-10-11 14:11:20|4419|4413|4420.3|4414.3|4420.3|4414.3|4419|4413|10
1728655890000|2024-10-11 14:11:30|4420|4414|4418|4412|4420.3|4414.3|4418|4412|5
1728655900000|2024-10-11 14:11:40|4418.5|4412.5|4418|4412|4419|4413|4418|4412|2
1728655910000|2024-10-11 14:11:50|4418.5|4412.5|4417.5|4411.5|4419|4413|4417.3|4411.3|8
1728655920000|2024-10-11 14:12:00|4417.3|4411.3|4419.5|4413.5|4419.5|4413.5|4417|4411|7
1728655930000|2024-10-11 14:12:10|4418.8|4412.8|4418.3|4412.3|4419.3|4413.3|4418|4412|4
1728655940000|2024-10-11 14:12:20|4419|4413|4417.3|4411.3|4419|4413|4417.3|4411.3|6
1728655950000|2024-10-11 14:12:30|4417.5|4411.5|4418|4412|4419|4413|4417.3|4411.3|8
1728655960000|2024-10-11 14:12:40|4418.3|4412.3|4416.5|4410.5|4418.5|4412.5|4416.3|4410.3|40
1728655970000|2024-10-11 14:12:50|4416.8|4410.8|4416.5|4410.5|4416.8|4410.8|4416.3|4410.3|1
1728655980000|2024-10-11 14:13:00|4416.3|4410.3|4415|4409|4416.3|4410.3|4415|4409|3
1728655990000|2024-10-11 14:13:10|4415.3|4409.3|4415.5|4409.5|4416.3|4410.3|4415.3|4409.3|13
1728656000000|2024-10-11 14:13:20|4415.8|4409.8|4418|4412|4418|4412|4415.8|4409.8|22
1728656010000|2024-10-11 14:13:30|4417.8|4411.8|4418.3|4412.3|4420.3|4414.3|4417.8|4411.8|27
1728656020000|2024-10-11 14:13:40|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.3|4412.3|1
1728656030000|2024-10-11 14:13:50|4419|4413|4419|4413|4419.5|4413.5|4418.3|4412.3|5
1728656040000|2024-10-11 14:14:00|4419.3|4413.3|4419.3|4413.3|4420.3|4414.3|4419|4413|5
1728656050000|2024-10-11 14:14:10|4419.5|4413.5|4419|4413|4419.5|4413.5|4418|4412|12
1728656060000|2024-10-11 14:14:20|4420|4414|4419.5|4413.5|4420.3|4414.3|4419.3|4413.3|13
1728656070000|2024-10-11 14:14:30|4419.3|4413.3|4418|4412|4419.3|4413.3|4417.3|4411.3|28
1728656080000|2024-10-11 14:14:40|4418.5|4412.5|4419|4413|4419|4413|4417.5|4411.5|8
1728656090000|2024-10-11 14:14:50|4418.5|4412.5|4415|4409|4418.5|4412.5|4415|4409|1
1728656100000|2024-10-11 14:15:00|4415.3|4409.3|4416|4410|4416.3|4410.3|4415.3|4409.3|0
1728656110000|2024-10-11 14:15:10|4416.3|4410.3|4417.5|4411.5|4417.5|4411.5|4416.3|4410.3|8
1728656120000|2024-10-11 14:15:20|4417.8|4411.8|4419.5|4413.5|4419.5|4413.5|4417.8|4411.8|4
1728656130000|2024-10-11 14:15:30|4420|4414|4420|4414|4420.3|4414.3|4419.5|4413.5|4
1728656140000|2024-10-11 14:15:40|4419.8|4413.8|4419.5|4413.5|4420.3|4414.3|4419|4413|6
1728656150000|2024-10-11 14:15:50|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419.3|4413.3|1
1728656160000|2024-10-11 14:16:00|4419.3|4413.3|4421.3|4415.3|4421.3|4415.3|4419|4413|10
1728656170000|2024-10-11 14:16:10|4422|4416|4419.8|4413.8|4422.3|4416.3|4418.3|4412.3|58
1728656180000|2024-10-11 14:16:20|4419.3|4413.3|4420.3|4414.3|4420.3|4414.3|4419.3|4413.3|4
1728656190000|2024-10-11 14:16:30|4419.8|4413.8|4418.8|4412.8|4420|4414|4418.8|4412.8|5
1728656200000|2024-10-11 14:16:40|4418.5|4412.5|4417.8|4411.8|4418.8|4412.8|4417.5|4411.5|5
1728656210000|2024-10-11 14:16:50|4418|4412|4417.8|4411.8|4418.3|4412.3|4417.5|4411.5|4
1728656220000|2024-10-11 14:17:00|4418.3|4412.3|4417.5|4411.5|4420|4414|4417.5|4411.5|24
1728656230000|2024-10-11 14:17:10|4418|4412|4420|4414|4420.3|4414.3|4418|4412|8
1728656240000|2024-10-11 14:17:20|4419.8|4413.8|4419.8|4413.8|4420|4414|4419.8|4413.8|4
1728656250000|2024-10-11 14:17:30|4420|4414|4420|4414|4420.3|4414.3|4420|4414|1
1728656260000|2024-10-11 14:17:40|4419.8|4413.8|4418.5|4412.5|4420|4414|4418.5|4412.5|8
1728656270000|2024-10-11 14:17:50|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418|4412|3
1728656280000|2024-10-11 14:18:00|4418|4412|4418|4412|4418.3|4412.3|4417.8|4411.8|4
1728656290000|2024-10-11 14:18:10|4417.8|4411.8|4418.5|4412.5|4418.5|4412.5|4417.3|4411.3|13
1728656300000|2024-10-11 14:18:20|4419|4413|4419.8|4413.8|4420.3|4414.3|4419|4413|4
1728656310000|2024-10-11 14:18:30|4420|4414|4420.3|4414.3|4420.5|4414.5|4420|4414|1
1728656320000|2024-10-11 14:18:40|4419.8|4413.8|4420|4414|4420|4414|4419.8|4413.8|5
1728656330000|2024-10-11 14:18:50|4420.3|4414.3|4420|4414|4420.3|4414.3|4419.5|4413.5|5
1728656340000|2024-10-11 14:19:00|4420.3|4414.3|4415.8|4409.8|4420.5|4414.5|4415.8|4409.8|173
1728656350000|2024-10-11 14:19:10|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416|4410|4
1728656360000|2024-10-11 14:19:20|4416|4410|4416|4410|4417|4411|4416|4410|28
1728656370000|2024-10-11 14:19:30|4415.5|4409.5|4411.5|4405.5|4416|4410|4411.5|4405.5|19
1728656380000|2024-10-11 14:19:40|4411|4405|4410.8|4404.8|4411.5|4405.5|4410.8|4404.8|10
1728656390000|2024-10-11 14:19:50|4411|4405|4411|4405|4411|4405|4410.8|4404.8|2
1728656400000|2024-10-11 14:20:00|4410.8|4404.8|4411.5|4405.5|4411.8|4405.8|4410.8|4404.8|5
1728656410000|2024-10-11 14:20:10|4411.8|4405.8|4412.8|4406.8|4412.8|4406.8|4411.5|4405.5|3
1728656420000|2024-10-11 14:20:20|4413|4407|4412.8|4406.8|4413|4407|4412.8|4406.8|3
1728656430000|2024-10-11 14:20:30|4413|4407|4415|4409|4415|4409|4413|4407|3
1728656440000|2024-10-11 14:20:40|||||||||1
1728656450000|2024-10-11 14:20:50|4414.8|4408.8|4414.3|4408.3|4414.8|4408.8|4414|4408|5
1728656460000|2024-10-11 14:21:00|4414|4408|4414|4408|4414|4408|4414|4408|1
1728656470000|2024-10-11 14:21:10|4414.5|4408.5|4415.8|4409.8|4416|4410|4414.5|4408.5|3
1728656480000|2024-10-11 14:21:20|4416|4410|4416.5|4410.5|4416.5|4410.5|4416|4410|5
1728656490000|2024-10-11 14:21:30|4416.8|4410.8|4418|4412|4418|4412|4416.8|4410.8|7
1728656500000|2024-10-11 14:21:40|4417.8|4411.8|4418|4412|4418|4412|4417.3|4411.3|3
1728656510000|2024-10-11 14:21:50|4418.5|4412.5|4418.5|4412.5|4418.8|4412.8|4418.5|4412.5|0
1728656520000|2024-10-11 14:22:00|4419.5|4413.5|4415.8|4409.8|4419.8|4413.8|4415|4409|16
1728656530000|2024-10-11 14:22:10|4415.5|4409.5|4415.8|4409.8|4416|4410|4415.5|4409.5|1
1728656540000|2024-10-11 14:22:20|4415|4409|4414.8|4408.8|4415.5|4409.5|4414.8|4408.8|2
1728656550000|2024-10-11 14:22:30|4415|4409|4413.8|4407.8|4415|4409|4413.5|4407.5|11
1728656560000|2024-10-11 14:22:40|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|0
1728656570000|2024-10-11 14:22:50|4413|4407|4412.8|4406.8|4413|4407|4412.5|4406.5|2
1728656580000|2024-10-11 14:23:00|4413.5|4407.5|4411.8|4405.8|4414.5|4408.5|4410.8|4404.8|14
1728656590000|2024-10-11 14:23:10|4412|4406|4411|4405|4412|4406|4411|4405|26
1728656600000|2024-10-11 14:23:20|4410.8|4404.8|4410.5|4404.5|4411|4405|4410.5|4404.5|1
1728656610000|2024-10-11 14:23:30|4411|4405|4411.5|4405.5|4411.5|4405.5|4410.5|4404.5|3
1728656620000|2024-10-11 14:23:40|4411.8|4405.8|4411.5|4405.5|4411.8|4405.8|4411.5|4405.5|2
1728656630000|2024-10-11 14:23:50|4412|4406|4412.8|4406.8|4412.8|4406.8|4412|4406|1
1728656640000|2024-10-11 14:24:00|4412.5|4406.5|4414.8|4408.8|4414.8|4408.8|4412.5|4406.5|6
1728656650000|2024-10-11 14:24:10|4415|4409|4413.5|4407.5|4415|4409|4413.5|4407.5|1
1728656660000|2024-10-11 14:24:20|4413.8|4407.8|4412.5|4406.5|4414|4408|4412.5|4406.5|3
1728656670000|2024-10-11 14:24:30|4412.8|4406.8|4413.3|4407.3|4413.3|4407.3|4412.5|4406.5|0
1728656680000|2024-10-11 14:24:40|4413.5|4407.5|4414|4408|4414|4408|4413.5|4407.5|6
1728656690000|2024-10-11 14:24:50|4413.8|4407.8|4413.8|4407.8|4414|4408|4413.8|4407.8|0
1728656700000|2024-10-11 14:25:00|4414|4408|4415|4409|4415|4409|4413.5|4407.5|5
1728656710000|2024-10-11 14:25:10|4414.8|4408.8|4415.8|4409.8|4415.8|4409.8|4414.5|4408.5|6
1728656720000|2024-10-11 14:25:20|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|4
1728656730000|2024-10-11 14:25:30|4416.3|4410.3|4415|4409|4416.3|4410.3|4415|4409|12
1728656740000|2024-10-11 14:25:40|4414.8|4408.8|4414.5|4408.5|4415|4409|4414.5|4408.5|77
1728656750000|2024-10-11 14:25:50|4414.8|4408.8|4415|4409|4415|4409|4414|4408|64
1728656760000|2024-10-11 14:26:00|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|1
1728656770000|2024-10-11 14:26:10|4416.8|4410.8|4417|4411|4417|4411|4416.5|4410.5|6
1728656780000|2024-10-11 14:26:20|4416.5|4410.5|4416|4410|4417|4411|4416|4410|5
1728656790000|2024-10-11 14:26:30|4416.5|4410.5|4415.8|4409.8|4416.5|4410.5|4415.5|4409.5|1
1728656800000|2024-10-11 14:26:40|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|1
1728656810000|2024-10-11 14:26:50|4416|4410|4416|4410|4416|4410|4416|4410|2
1728656820000|2024-10-11 14:27:00|4415.5|4409.5|4412.5|4406.5|4415.5|4409.5|4412.5|4406.5|8
1728656830000|2024-10-11 14:27:10|4411.5|4405.5|4411|4405|4411.5|4405.5|4410.5|4404.5|19
1728656840000|2024-10-11 14:27:20|4410.8|4404.8|4411|4405|4411.8|4405.8|4410.8|4404.8|7
1728656850000|2024-10-11 14:27:30|4410.8|4404.8|4410.3|4404.3|4411|4405|4410|4404|1
1728656860000|2024-10-11 14:27:40|4410|4404|4409|4403|4410.5|4404.5|4408.8|4402.8|10
1728656870000|2024-10-11 14:27:50|4409.3|4403.3|4409.8|4403.8|4409.8|4403.8|4409.3|4403.3|1
1728656880000|2024-10-11 14:28:00|4410.3|4404.3|4412.8|4406.8|4413|4407|4410.3|4404.3|20
1728656890000|2024-10-11 14:28:10|4412.3|4406.3|4412|4406|4412.8|4406.8|4412|4406|2
1728656900000|2024-10-11 14:28:20|4411.8|4405.8|4410.8|4404.8|4411.8|4405.8|4410.8|4404.8|2
1728656910000|2024-10-11 14:28:30|4411|4405|4412.3|4406.3|4413|4407|4411|4405|18
1728656920000|2024-10-11 14:28:40|4414|4408|4419.5|4413.5|4420.5|4414.5|4413.5|4407.5|127
1728656930000|2024-10-11 14:28:50|4419.8|4413.8|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|71
1728656940000|2024-10-11 14:29:00|4419|4413|4419|4413|4419|4413|4417.8|4411.8|17
1728656950000|2024-10-11 14:29:10|4419.3|4413.3|4419.5|4413.5|4420.3|4414.3|4419.3|4413.3|2
1728656960000|2024-10-11 14:29:20|4419.8|4413.8|4423.5|4417.5|4424.3|4418.3|4419.5|4413.5|36
1728656970000|2024-10-11 14:29:30|4424|4418|4426.3|4420.3|4426.3|4420.3|4423.8|4417.8|7
1728656980000|2024-10-11 14:29:40|4426|4420|4425.8|4419.8|4426.3|4420.3|4425.3|4419.3|7
1728656990000|2024-10-11 14:29:50|4425.5|4419.5|4426.3|4420.3|4426.3|4420.3|4425.5|4419.5|5
1728657000000|2024-10-11 14:30:00|4427|4421|4425.8|4419.8|4427|4421|4425.3|4419.3|8
1728657010000|2024-10-11 14:30:10|4426|4420|4427.3|4421.3|4427.3|4421.3|4425.3|4419.3|43
1728657020000|2024-10-11 14:30:20|4427.5|4421.5|4426.3|4420.3|4428|4422|4426.3|4420.3|11
1728657030000|2024-10-11 14:30:30|4425.3|4419.3|4425.5|4419.5|4426.3|4420.3|4425|4419|24
1728657040000|2024-10-11 14:30:40|4425.3|4419.3|4425.3|4419.3|4425.5|4419.5|4425.3|4419.3|5
1728657050000|2024-10-11 14:30:50|4425.5|4419.5|4426.3|4420.3|4426.3|4420.3|4425.5|4419.5|6
1728657060000|2024-10-11 14:31:00|4425.3|4419.3|4421|4415|4425.5|4419.5|4421|4415|27
1728657070000|2024-10-11 14:31:10|4420.3|4414.3|4422.3|4416.3|4422.3|4416.3|4420.3|4414.3|18
1728657080000|2024-10-11 14:31:20|4421.8|4415.8|4421.3|4415.3|4422.3|4416.3|4421.3|4415.3|2
1728657090000|2024-10-11 14:31:30|4421|4415|4419.5|4413.5|4421.3|4415.3|4419.3|4413.3|5
1728657100000|2024-10-11 14:31:40|4419.3|4413.3|4420.3|4414.3|4420.3|4414.3|4418.5|4412.5|11
1728657110000|2024-10-11 14:31:50|4421.5|4415.5|4421.3|4415.3|4422|4416|4421.3|4415.3|6
1728657120000|2024-10-11 14:32:00|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.3|4415.3|2
1728657130000|2024-10-11 14:32:10|4421.8|4415.8|4424.3|4418.3|4424.3|4418.3|4421.8|4415.8|7
1728657140000|2024-10-11 14:32:20|4424|4418|4423.5|4417.5|4424.3|4418.3|4423.3|4417.3|16
1728657150000|2024-10-11 14:32:30|4423.3|4417.3|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|1
1728657160000|2024-10-11 14:32:40|4421.5|4415.5|4421.8|4415.8|4423.3|4417.3|4421.5|4415.5|12
1728657170000|2024-10-11 14:32:50|4422|4416|4423.3|4417.3|4423.8|4417.8|4422|4416|8
1728657180000|2024-10-11 14:33:00|4423.8|4417.8|4425.8|4419.8|4426.3|4420.3|4423.8|4417.8|10
1728657190000|2024-10-11 14:33:10|4426|4420|4426.3|4420.3|4427.3|4421.3|4425.8|4419.8|26
1728657200000|2024-10-11 14:33:20|4426|4420|4425.3|4419.3|4426.3|4420.3|4424.8|4418.8|11
1728657210000|2024-10-11 14:33:30|4426|4420|4424.3|4418.3|4426.3|4420.3|4424.3|4418.3|14
1728657220000|2024-10-11 14:33:40|4424.5|4418.5|4426.3|4420.3|4426.3|4420.3|4424.5|4418.5|12
1728657230000|2024-10-11 14:33:50|4426.5|4420.5|4425.3|4419.3|4426.5|4420.5|4425.3|4419.3|7
1728657240000|2024-10-11 14:34:00|4424.5|4418.5|4423.3|4417.3|4425.3|4419.3|4423.3|4417.3|9
1728657250000|2024-10-11 14:34:10|4423|4417|4423.3|4417.3|4424.5|4418.5|4422.5|4416.5|9
1728657260000|2024-10-11 14:34:20|4422.8|4416.8|4422.5|4416.5|4423.3|4417.3|4422.5|4416.5|6
1728657270000|2024-10-11 14:34:30|4422.8|4416.8|4422.3|4416.3|4424.3|4418.3|4422.3|4416.3|5
1728657280000|2024-10-11 14:34:40|4422.5|4416.5|4423.3|4417.3|4423.8|4417.8|4422.3|4416.3|4
1728657290000|2024-10-11 14:34:50|4423.8|4417.8|4424.3|4418.3|4424.3|4418.3|4423.8|4417.8|3
1728657300000|2024-10-11 14:35:00|4424|4418|4422.3|4416.3|4424|4418|4421.3|4415.3|7
1728657310000|2024-10-11 14:35:10|4422|4416|4423.3|4417.3|4423.3|4417.3|4422|4416|7
1728657320000|2024-10-11 14:35:20|4422.5|4416.5|4424|4418|4424.5|4418.5|4422.5|4416.5|5
1728657330000|2024-10-11 14:35:30|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|1
1728657340000|2024-10-11 14:35:40|4425.3|4419.3|4426.3|4420.3|4426.3|4420.3|4425.3|4419.3|5
1728657350000|2024-10-11 14:35:50|4426.5|4420.5|4427.3|4421.3|4427.3|4421.3|4426.3|4420.3|14
1728657360000|2024-10-11 14:36:00|4426.5|4420.5|4425|4419|4426.5|4420.5|4423.8|4417.8|23
1728657370000|2024-10-11 14:36:10|4424.5|4418.5|4425.5|4419.5|4426.3|4420.3|4424.5|4418.5|4
1728657380000|2024-10-11 14:36:20|4425.8|4419.8|4425.5|4419.5|4426.3|4420.3|4425.3|4419.3|2
1728657390000|2024-10-11 14:36:30|4425.3|4419.3|4425.3|4419.3|4426|4420|4425.3|4419.3|0
1728657400000|2024-10-11 14:36:40|4424.5|4418.5|4426.5|4420.5|4426.5|4420.5|4424.5|4418.5|6
1728657410000|2024-10-11 14:36:50|4427|4421|4426.5|4420.5|4427.3|4421.3|4426.5|4420.5|9
1728657420000|2024-10-11 14:37:00|4426.3|4420.3|4421.3|4415.3|4426.3|4420.3|4421.3|4415.3|7
1728657430000|2024-10-11 14:37:10|4421|4415|4422.5|4416.5|4423|4417|4421|4415|6
1728657440000|2024-10-11 14:37:20|4422.3|4416.3|4422.3|4416.3|4422.5|4416.5|4422.3|4416.3|0
1728657450000|2024-10-11 14:37:30|4422|4416|4422|4416|4422.5|4416.5|4422|4416|2
1728657460000|2024-10-11 14:37:40|4423|4417|4422|4416|4423|4417|4422|4416|6
1728657470000|2024-10-11 14:37:50|4422.3|4416.3|4421|4415|4424|4418|4421|4415|16
1728657480000|2024-10-11 14:38:00|4420.3|4414.3|4420|4414|4421|4415|4420|4414|5
1728657490000|2024-10-11 14:38:10|4419.5|4413.5|4419.3|4413.3|4420|4414|4419|4413|14
1728657500000|2024-10-11 14:38:20|4420|4414|4419.3|4413.3|4420|4414|4419.3|4413.3|3
1728657510000|2024-10-11 14:38:30|4419.5|4413.5|4421|4415|4421|4415|4419.5|4413.5|0
1728657520000|2024-10-11 14:38:40|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421|4415|0
1728657530000|2024-10-11 14:38:50|4421.5|4415.5|4421.3|4415.3|4421.5|4415.5|4421|4415|11
1728657540000|2024-10-11 14:39:00|4422.3|4416.3|4421.5|4415.5|4422.3|4416.3|4421.3|4415.3|7
1728657550000|2024-10-11 14:39:10|4421.3|4415.3|4422.3|4416.3|4422.3|4416.3|4421.3|4415.3|3
1728657560000|2024-10-11 14:39:20|4422|4416|4422.3|4416.3|4423.8|4417.8|4421.5|4415.5|61
1728657570000|2024-10-11 14:39:30|4422|4416|4420.5|4414.5|4422|4416|4420.5|4414.5|2
1728657580000|2024-10-11 14:39:40|4421|4415|4420.3|4414.3|4421.3|4415.3|4420.3|4414.3|7
1728657590000|2024-10-11 14:39:50|4420.5|4414.5|4421.5|4415.5|4421.5|4415.5|4420.3|4414.3|7
1728657600000|2024-10-11 14:40:00|4420.5|4414.5|4418.3|4412.3|4421.3|4415.3|4418.3|4412.3|26
1728657610000|2024-10-11 14:40:10|4418|4412|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|4
1728657620000|2024-10-11 14:40:20|4419|4413|4419.3|4413.3|4419.3|4413.3|4418.5|4412.5|2
1728657630000|2024-10-11 14:40:30|4420|4414|4420.3|4414.3|4420.3|4414.3|4419.8|4413.8|4
1728657640000|2024-10-11 14:40:40|4421|4415|4422.3|4416.3|4422.5|4416.5|4421|4415|11
1728657650000|2024-10-11 14:40:50|4423.5|4417.5|4424.5|4418.5|4425|4419|4423.5|4417.5|16
1728657660000|2024-10-11 14:41:00|4424.3|4418.3|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|3
1728657670000|2024-10-11 14:41:10|4426|4420|4427|4421|4427.3|4421.3|4426|4420|10
1728657680000|2024-10-11 14:41:20|4427.3|4421.3|4426.3|4420.3|4427.3|4421.3|4426.3|4420.3|13
1728657690000|2024-10-11 14:41:30|4426.5|4420.5|4427|4421|4427|4421|4426.5|4420.5|1
1728657700000|2024-10-11 14:41:40|||||||||10
1728657710000|2024-10-11 14:41:50|||||||||1
1728657720000|2024-10-11 14:42:00|4426.5|4420.5|4427|4421|4427|4421|4426.3|4420.3|14
1728657730000|2024-10-11 14:42:10|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|2
1728657740000|2024-10-11 14:42:20|4428.8|4422.8|4425.3|4419.3|4429|4423|4425.3|4419.3|27
1728657750000|2024-10-11 14:42:30|4425.8|4419.8|4425|4419|4426|4420|4425|4419|3
1728657760000|2024-10-11 14:42:40|4425.3|4419.3|4427|4421|4427|4421|4425|4419|5
1728657770000|2024-10-11 14:42:50|4426.5|4420.5|4426.3|4420.3|4426.5|4420.5|4425.3|4419.3|8
1728657780000|2024-10-11 14:43:00|4426|4420|4426.3|4420.3|4427.3|4421.3|4425.3|4419.3|3
1728657790000|2024-10-11 14:43:10|4426|4420|4426|4420|4426|4420|4426|4420|1
1728657800000|2024-10-11 14:43:20|4425.3|4419.3|4426|4420|4426|4420|4425.3|4419.3|8
1728657810000|2024-10-11 14:43:30|4425|4419|4425.5|4419.5|4425.5|4419.5|4424.5|4418.5|11
1728657820000|2024-10-11 14:43:40|4425|4419|4423.3|4417.3|4425|4419|4423|4417|15
1728657830000|2024-10-11 14:43:50|4423|4417|4424.3|4418.3|4424.3|4418.3|4422.5|4416.5|6
1728657840000|2024-10-11 14:44:00|4424.5|4418.5|4425.3|4419.3|4425.5|4419.5|4424.5|4418.5|15
1728657850000|2024-10-11 14:44:10|4424.5|4418.5|4425.3|4419.3|4425.3|4419.3|4424.5|4418.5|4
1728657860000|2024-10-11 14:44:20|4425|4419|4425|4419|4425|4419|4424.3|4418.3|6
1728657870000|2024-10-11 14:44:30|4425.3|4419.3|4426.3|4420.3|4426.5|4420.5|4425.3|4419.3|5
1728657880000|2024-10-11 14:44:40|4426|4420|4427.5|4421.5|4427.5|4421.5|4426|4420|4
1728657890000|2024-10-11 14:44:50|4428.3|4422.3|4430|4424|4430|4424|4428.3|4422.3|25
1728657900000|2024-10-11 14:45:00|4429|4423|4428.3|4422.3|4429|4423|4428|4422|14
1728657910000|2024-10-11 14:45:10|4428.5|4422.5|4428.5|4422.5|4429.5|4423.5|4428.3|4422.3|29
1728657920000|2024-10-11 14:45:20|4429|4423|4428.5|4422.5|4429|4423|4428.5|4422.5|1
1728657930000|2024-10-11 14:45:30|4428|4422|4427.5|4421.5|4428.5|4422.5|4427.5|4421.5|7
1728657940000|2024-10-11 14:45:40|4427|4421|4427.3|4421.3|4427.3|4421.3|4427|4421|1
1728657950000|2024-10-11 14:45:50|4427|4421|4427|4421|4427|4421|4427|4421|0
1728657960000|2024-10-11 14:46:00|4427.3|4421.3|4427|4421|4427.3|4421.3|4426.5|4420.5|2
1728657970000|2024-10-11 14:46:10|4427.3|4421.3|4426.5|4420.5|4428|4422|4426.5|4420.5|9
1728657980000|2024-10-11 14:46:20|4427|4421|4424|4418|4427|4421|4424|4418|12
1728657990000|2024-10-11 14:46:30|4424.3|4418.3|4424|4418|4424.5|4418.5|4424|4418|10
1728658000000|2024-10-11 14:46:40|4424.3|4418.3|4423.5|4417.5|4425.5|4419.5|4423.3|4417.3|20
1728658010000|2024-10-11 14:46:50|4423.3|4417.3|4424|4418|4424|4418|4423|4417|1
1728658020000|2024-10-11 14:47:00|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4422.8|4416.8|2
1728658030000|2024-10-11 14:47:10|4423|4417|4421.5|4415.5|4423.3|4417.3|4421.5|4415.5|3
1728658040000|2024-10-11 14:47:20|4421.3|4415.3|4421.8|4415.8|4421.8|4415.8|4420.3|4414.3|3
1728658050000|2024-10-11 14:47:30|4422|4416|4421.3|4415.3|4422.3|4416.3|4420.3|4414.3|3
1728658060000|2024-10-11 14:47:40|4421|4415|4420.5|4414.5|4421.5|4415.5|4420.5|4414.5|1
1728658070000|2024-10-11 14:47:50|4421|4415|4418.3|4412.3|4421|4415|4418.3|4412.3|13
1728658080000|2024-10-11 14:48:00|4418.5|4412.5|4418|4412|4419|4413|4418|4412|2
1728658090000|2024-10-11 14:48:10|4417.8|4411.8|4418.3|4412.3|4418.3|4412.3|4417.8|4411.8|1
1728658100000|2024-10-11 14:48:20|4417.8|4411.8|4417|4411|4418.3|4412.3|4416|4410|17
1728658110000|2024-10-11 14:48:30|4416.5|4410.5|4417.3|4411.3|4418.3|4412.3|4416.5|4410.5|2
1728658120000|2024-10-11 14:48:40|4417|4411|4416.5|4410.5|4417.3|4411.3|4416.5|4410.5|2
1728658130000|2024-10-11 14:48:50|4417|4411|4415|4409|4417|4411|4415|4409|10
1728658140000|2024-10-11 14:49:00|4415.5|4409.5|4415.3|4409.3|4416|4410|4415|4409|4
1728658150000|2024-10-11 14:49:10|4415|4409|4415|4409|4415.5|4409.5|4415|4409|7
1728658160000|2024-10-11 14:49:20|4415.3|4409.3|4415.5|4409.5|4415.5|4409.5|4415.3|4409.3|2
1728658170000|2024-10-11 14:49:30|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4414.5|4408.5|8
1728658180000|2024-10-11 14:49:40|4415|4409|4415|4409|4415.5|4409.5|4414.5|4408.5|1
1728658190000|2024-10-11 14:49:50|4415.3|4409.3|4415.3|4409.3|4415.5|4409.5|4414.5|4408.5|14
1728658200000|2024-10-11 14:50:00|4415.5|4409.5|4415.8|4409.8|4417|4411|4415.5|4409.5|2
1728658210000|2024-10-11 14:50:10|4416|4410|4415.8|4409.8|4416|4410|4415.3|4409.3|4
1728658220000|2024-10-11 14:50:20|4416|4410|4417.5|4411.5|4417.5|4411.5|4415.5|4409.5|12
1728658230000|2024-10-11 14:50:30|4417.3|4411.3|4418|4412|4418|4412|4417.3|4411.3|1
1728658240000|2024-10-11 14:50:40|4418.3|4412.3|4418|4412|4418.3|4412.3|4416.5|4410.5|26
1728658250000|2024-10-11 14:50:50|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4417.8|4411.8|5
1728658260000|2024-10-11 14:51:00|4419|4413|4418.5|4412.5|4419|4413|4418.5|4412.5|5
1728658270000|2024-10-11 14:51:10|4418|4412|4419|4413|4419|4413|4418|4412|5
1728658280000|2024-10-11 14:51:20|4418|4412|4417|4411|4418.5|4412.5|4417|4411|2
1728658290000|2024-10-11 14:51:30|4417.3|4411.3|4417.5|4411.5|4417.5|4411.5|4417|4411|3
1728658300000|2024-10-11 14:51:40|4418|4412|4416|4410|4418|4412|4416|4410|20
1728658310000|2024-10-11 14:51:50|4415.8|4409.8|4416|4410|4416|4410|4414.5|4408.5|2
1728658320000|2024-10-11 14:52:00|4415.5|4409.5|4415.3|4409.3|4415.5|4409.5|4415|4409|6
1728658330000|2024-10-11 14:52:10|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|3
1728658340000|2024-10-11 14:52:20|4416|4410|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|1
1728658350000|2024-10-11 14:52:30|4416.3|4410.3|4415.5|4409.5|4416.5|4410.5|4415.3|4409.3|9
1728658360000|2024-10-11 14:52:40|4416|4410|4416.5|4410.5|4416.5|4410.5|4415.3|4409.3|9
1728658370000|2024-10-11 14:52:50|4416.8|4410.8|4418|4412|4418.3|4412.3|4416.8|4410.8|2
1728658380000|2024-10-11 14:53:00|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417|4411|3
1728658390000|2024-10-11 14:53:10|4417.5|4411.5|4418.3|4412.3|4418.5|4412.5|4416.3|4410.3|32
1728658400000|2024-10-11 14:53:20|4418.5|4412.5|4419.3|4413.3|4419.3|4413.3|4418.3|4412.3|4
1728658410000|2024-10-11 14:53:30|4418.8|4412.8|4419.3|4413.3|4419.5|4413.5|4418.8|4412.8|2
1728658420000|2024-10-11 14:53:40|4419|4413|4418.5|4412.5|4419.3|4413.3|4418|4412|6
1728658430000|2024-10-11 14:53:50|4418.3|4412.3|4419.5|4413.5|4419.5|4413.5|4418.3|4412.3|1
1728658440000|2024-10-11 14:54:00|4419.3|4413.3|4419.5|4413.5|4420|4414|4418.5|4412.5|36
1728658450000|2024-10-11 14:54:10|4420|4414|4421.5|4415.5|4421.5|4415.5|4420|4414|4
1728658460000|2024-10-11 14:54:20|4421.8|4415.8|4420.5|4414.5|4422|4416|4420.3|4414.3|8
1728658470000|2024-10-11 14:54:30|4420.3|4414.3|4420.3|4414.3|4420.5|4414.5|4420|4414|3
1728658480000|2024-10-11 14:54:40|4420|4414|4420|4414|4420|4414|4420|4414|1
1728658490000|2024-10-11 14:54:50|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420|4414|10
1728658500000|2024-10-11 14:55:00|4420.5|4414.5|4422|4416|4422|4416|4420.5|4414.5|6
1728658510000|2024-10-11 14:55:10|4421.5|4415.5|4423|4417|4423|4417|4421.5|4415.5|8
1728658520000|2024-10-11 14:55:20|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422|4416|4
1728658530000|2024-10-11 14:55:30|4422.3|4416.3|4422|4416|4422.5|4416.5|4421.3|4415.3|8
1728658540000|2024-10-11 14:55:40|4422.5|4416.5|4421.5|4415.5|4422.5|4416.5|4421.5|4415.5|3
1728658550000|2024-10-11 14:55:50|4422|4416|4421|4415|4422|4416|4421|4415|0
1728658560000|2024-10-11 14:56:00|4420.8|4414.8|4421|4415|4421.5|4415.5|4420.8|4414.8|5
1728658570000|2024-10-11 14:56:10|4420.5|4414.5|4421|4415|4421|4415|4420.5|4414.5|2
1728658580000|2024-10-11 14:56:20|4420.8|4414.8|4420|4414|4421|4415|4420|4414|8
1728658590000|2024-10-11 14:56:30|4420.3|4414.3|4422|4416|4422|4416|4420|4414|11
1728658600000|2024-10-11 14:56:40|4421.8|4415.8|4423|4417|4423|4417|4421.5|4415.5|1
1728658610000|2024-10-11 14:56:50|4423.3|4417.3|4422.5|4416.5|4424|4418|4422.5|4416.5|7
1728658620000|2024-10-11 14:57:00|4422|4416|4422|4416|4422.3|4416.3|4422|4416|2
1728658630000|2024-10-11 14:57:10|4422.5|4416.5|4425|4419|4425|4419|4422.5|4416.5|6
1728658640000|2024-10-11 14:57:20|4424.5|4418.5|4423|4417|4424.5|4418.5|4422.5|4416.5|12
1728658650000|2024-10-11 14:57:30|4422.5|4416.5|4423.3|4417.3|4423.5|4417.5|4422.5|4416.5|34
1728658660000|2024-10-11 14:57:40|4425|4419|4426|4420|4427|4421|4424.5|4418.5|12
1728658670000|2024-10-11 14:57:50|4426.3|4420.3|4427|4421|4427.5|4421.5|4426.3|4420.3|5
1728658680000|2024-10-11 14:58:00|4426.3|4420.3|4426|4420|4426.3|4420.3|4425.3|4419.3|11
1728658690000|2024-10-11 14:58:10|4427|4421|4428.5|4422.5|4429|4423|4426.8|4420.8|6
1728658700000|2024-10-11 14:58:20|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|3
1728658710000|2024-10-11 14:58:30|4428|4422|4428.8|4422.8|4429.3|4423.3|4428|4422|2
1728658720000|2024-10-11 14:58:40|4429|4423|4429|4423|4429.3|4423.3|4428.8|4422.8|1
1728658730000|2024-10-11 14:58:50|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1728658740000|2024-10-11 14:59:00|4429|4423|4429|4423|4429.3|4423.3|4428.8|4422.8|7
1728658750000|2024-10-11 14:59:10|4428.8|4422.8|4428.5|4422.5|4428.8|4422.8|4427.5|4421.5|12
1728658760000|2024-10-11 14:59:20|4428.3|4422.3|4428.5|4422.5|4428.5|4422.5|4428.3|4422.3|1
1728658770000|2024-10-11 14:59:30|4428.3|4422.3|4427.8|4421.8|4428.5|4422.5|4427.8|4421.8|3
1728658780000|2024-10-11 14:59:40|4428.3|4422.3|4430.3|4424.3|4430.3|4424.3|4428.3|4422.3|6
1728658790000|2024-10-11 14:59:50|4429.3|4423.3|4426|4420|4429.3|4423.3|4426|4420|7
1728658800000|2024-10-11 15:00:00|4428.5|4422.5|4428|4422|4430|4424|4428|4422|7
1728658810000|2024-10-11 15:00:10|4427.5|4421.5|4427.5|4421.5|4427.8|4421.8|4427.3|4421.3|4
1728658820000|2024-10-11 15:00:20|4428.3|4422.3|4428|4422|4429|4423|4428|4422|7
1728658830000|2024-10-11 15:00:30|4427.5|4421.5|4425.8|4419.8|4427.5|4421.5|4425.5|4419.5|13
1728658840000|2024-10-11 15:00:40|4425.5|4419.5|4425|4419|4425.8|4419.8|4425|4419|9
1728658850000|2024-10-11 15:00:50|4424|4418|4424.5|4418.5|4424.5|4418.5|4424|4418|2
1728658860000|2024-10-11 15:01:00|4424.3|4418.3|4425|4419|4426.5|4420.5|4424|4418|28
1728658870000|2024-10-11 15:01:10|4424.5|4418.5|4422|4416|4424.5|4418.5|4421.5|4415.5|9
1728658880000|2024-10-11 15:01:20|4422.3|4416.3|4421.5|4415.5|4422.3|4416.3|4421.5|4415.5|3
1728658890000|2024-10-11 15:01:30|4420.3|4414.3|4420.5|4414.5|4420.5|4414.5|4420|4414|8
1728658900000|2024-10-11 15:01:40|4420.3|4414.3|4421|4415|4421|4415|4420.3|4414.3|0
1728658910000|2024-10-11 15:01:50|4420.5|4414.5|4420.5|4414.5|4421.3|4415.3|4420.3|4414.3|5
1728658920000|2024-10-11 15:02:00|4420.3|4414.3|4418|4412|4420.3|4414.3|4417.5|4411.5|9
1728658930000|2024-10-11 15:02:10|4418.3|4412.3|4418|4412|4419|4413|4418|4412|3
1728658940000|2024-10-11 15:02:20|4417.5|4411.5|4417.5|4411.5|4418.5|4412.5|4417|4411|8
1728658950000|2024-10-11 15:02:30|4417.8|4411.8|4417.5|4411.5|4418|4412|4417.5|4411.5|3
1728658960000|2024-10-11 15:02:40|4417.3|4411.3|4416.8|4410.8|4417.3|4411.3|4416|4410|13
1728658970000|2024-10-11 15:02:50|4416.5|4410.5|4416.5|4410.5|4417.5|4411.5|4416.5|4410.5|12
1728658980000|2024-10-11 15:03:00|4416.3|4410.3|4416.5|4410.5|4416.5|4410.5|4416.3|4410.3|6
1728658990000|2024-10-11 15:03:10|4416.3|4410.3|4417.5|4411.5|4417.8|4411.8|4416.3|4410.3|11
1728659000000|2024-10-11 15:03:20|4417.3|4411.3|4417.5|4411.5|4417.5|4411.5|4417.3|4411.3|6
1728659010000|2024-10-11 15:03:30|4417.8|4411.8|4418|4412|4418|4412|4417|4411|3
1728659020000|2024-10-11 15:03:40|4418.5|4412.5|4419|4413|4419|4413|4418.5|4412.5|4
1728659030000|2024-10-11 15:03:50|4419.5|4413.5|4420|4414|4420|4414|4419.3|4413.3|13
1728659040000|2024-10-11 15:04:00|4419.8|4413.8|4420|4414|4420.5|4414.5|4419|4413|6
1728659050000|2024-10-11 15:04:10|4419.5|4413.5|4420.3|4414.3|4420.3|4414.3|4419.5|4413.5|2
1728659060000|2024-10-11 15:04:20|4420|4414|4419|4413|4420.3|4414.3|4419|4413|1
1728659070000|2024-10-11 15:04:30|4418.3|4412.3|4418.5|4412.5|4418.5|4412.5|4418|4412|6
1728659080000|2024-10-11 15:04:40|4418.3|4412.3|4418.5|4412.5|4418.5|4412.5|4418.3|4412.3|0
1728659090000|2024-10-11 15:04:50|4419.5|4413.5|4420|4414|4420|4414|4419.5|4413.5|7
1728659100000|2024-10-11 15:05:00|4420.3|4414.3|4422|4416|4422|4416|4420.3|4414.3|11
1728659110000|2024-10-11 15:05:10|4421|4415|4421.5|4415.5|4421.5|4415.5|4421|4415|3
1728659120000|2024-10-11 15:05:20|4421|4415|4422.5|4416.5|4422.5|4416.5|4421|4415|4
1728659130000|2024-10-11 15:05:30|4423|4417|4423.3|4417.3|4423.3|4417.3|4423|4417|2
1728659140000|2024-10-11 15:05:40|4423.5|4417.5|4425.5|4419.5|4425.5|4419.5|4423.5|4417.5|9
1728659150000|2024-10-11 15:05:50|4425.3|4419.3|4426.3|4420.3|4426.3|4420.3|4425|4419|7
1728659160000|2024-10-11 15:06:00|4426|4420|4425.5|4419.5|4426.3|4420.3|4425.5|4419.5|5
1728659170000|2024-10-11 15:06:10|4425|4419|4425.3|4419.3|4425.5|4419.5|4425|4419|14
1728659180000|2024-10-11 15:06:20|4425.5|4419.5|4423.3|4417.3|4425.5|4419.5|4423|4417|5
1728659190000|2024-10-11 15:06:30|4423|4417|4421|4415|4423|4417|4421|4415|5
1728659200000|2024-10-11 15:06:40|4421.3|4415.3|4421|4415|4421.3|4415.3|4420.5|4414.5|1
1728659210000|2024-10-11 15:06:50|||||||||12
1728659220000|2024-10-11 15:07:00|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420|4414|3
1728659230000|2024-10-11 15:07:10|4420|4414|4420|4414|4420|4414|4420|4414|3
1728659240000|2024-10-11 15:07:20|4419|4413|4419|4413|4419|4413|4419|4413|4
1728659250000|2024-10-11 15:07:30|4418.5|4412.5|4420|4414|4420|4414|4418.5|4412.5|7
1728659260000|2024-10-11 15:07:40|4419.5|4413.5|4419.3|4413.3|4419.5|4413.5|4419|4413|1
1728659270000|2024-10-11 15:07:50|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419|4413|2
1728659280000|2024-10-11 15:08:00|4419.8|4413.8|4419.5|4413.5|4420|4414|4419|4413|5
1728659290000|2024-10-11 15:08:10|4420|4414|4419.5|4413.5|4420|4414|4419|4413|1
1728659300000|2024-10-11 15:08:20|4419.3|4413.3|4418|4412|4419.5|4413.5|4418|4412|4
1728659310000|2024-10-11 15:08:30|4418.5|4412.5|4419.3|4413.3|4419.3|4413.3|4418|4412|7
1728659320000|2024-10-11 15:08:40|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4418|4412|5
1728659330000|2024-10-11 15:08:50|4419|4413|4418.5|4412.5|4420.5|4414.5|4418.5|4412.5|28
1728659340000|2024-10-11 15:09:00|4419|4413|4419|4413|4419|4413|4418.5|4412.5|5
1728659350000|2024-10-11 15:09:10|4418.5|4412.5|4418.5|4412.5|4419|4413|4418.5|4412.5|0
1728659360000|2024-10-11 15:09:20|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419|4413|3
1728659370000|2024-10-11 15:09:30|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419.3|4413.3|3
1728659380000|2024-10-11 15:09:40|4420|4414|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|2
1728659390000|2024-10-11 15:09:50|4420.5|4414.5|4421.5|4415.5|4421.8|4415.8|4420.5|4414.5|3
1728659400000|2024-10-11 15:10:00|4420.5|4414.5|4421.3|4415.3|4421.3|4415.3|4420|4414|4
1728659410000|2024-10-11 15:10:10|4421|4415|4420|4414|4422|4416|4420|4414|19
1728659420000|2024-10-11 15:10:20|4420.3|4414.3|4418|4412|4420.3|4414.3|4418|4412|2
1728659430000|2024-10-11 15:10:30|4417.5|4411.5|4414.5|4408.5|4417.5|4411.5|4414.5|4408.5|9
1728659440000|2024-10-11 15:10:40|4415|4409|4416.8|4410.8|4417.5|4411.5|4415|4409|32
1728659450000|2024-10-11 15:10:50|4416.5|4410.5|4418.3|4412.3|4418.3|4412.3|4416.5|4410.5|73
1728659460000|2024-10-11 15:11:00|4418.5|4412.5|4419|4413|4420|4414|4418.5|4412.5|37
1728659470000|2024-10-11 15:11:10|4418.8|4412.8|4418|4412|4419.5|4413.5|4417.8|4411.8|14
1728659480000|2024-10-11 15:11:20|4417.8|4411.8|4417|4411|4418.3|4412.3|4417|4411|9
1728659490000|2024-10-11 15:11:30|4416.8|4410.8|4417.8|4411.8|4418|4412|4416.8|4410.8|2
1728659500000|2024-10-11 15:11:40|4418|4412|4418|4412|4418.5|4412.5|4418|4412|14
1728659510000|2024-10-11 15:11:50|||||||||10
1728659520000|2024-10-11 15:12:00|4417.5|4411.5|4417|4411|4417.8|4411.8|4417|4411|6
1728659530000|2024-10-11 15:12:10|4417.5|4411.5|4417|4411|4417.8|4411.8|4417|4411|4
1728659540000|2024-10-11 15:12:20|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1728659550000|2024-10-11 15:12:30|4416.5|4410.5|4417|4411|4417|4411|4416.5|4410.5|4
1728659560000|2024-10-11 15:12:40|4416.8|4410.8|4416.8|4410.8|4418|4412|4416.8|4410.8|6
1728659570000|2024-10-11 15:12:50|4417|4411|4418|4412|4418.5|4412.5|4417|4411|13
1728659580000|2024-10-11 15:13:00|4418.5|4412.5|4417.8|4411.8|4419|4413|4417|4411|10
1728659590000|2024-10-11 15:13:10|4418|4412|4421|4415|4421|4415|4417.8|4411.8|5
1728659600000|2024-10-11 15:13:20|4420.5|4414.5|4421|4415|4421|4415|4420.3|4414.3|6
1728659610000|2024-10-11 15:13:30|4420.5|4414.5|4420|4414|4420.8|4414.8|4419.5|4413.5|13
1728659620000|2024-10-11 15:13:40|4420.5|4414.5|4420|4414|4420.5|4414.5|4420|4414|4
1728659630000|2024-10-11 15:13:50|4421|4415|4420|4414|4421|4415|4420|4414|4
1728659640000|2024-10-11 15:14:00|4419.8|4413.8|4419.5|4413.5|4420|4414|4419.5|4413.5|7
1728659650000|2024-10-11 15:14:10|4419.8|4413.8|4418.5|4412.5|4420|4414|4418|4412|5
1728659660000|2024-10-11 15:14:20|4418.8|4412.8|4420.5|4414.5|4420.5|4414.5|4418.8|4412.8|6
1728659670000|2024-10-11 15:14:30|4421.5|4415.5|4423|4417|4423|4417|4421.5|4415.5|19
1728659680000|2024-10-11 15:14:40|4422.5|4416.5|4421.5|4415.5|4422.8|4416.8|4420|4414|30
1728659690000|2024-10-11 15:14:50|4420|4414|4420.8|4414.8|4420.8|4414.8|4420|4414|25
1728659700000|2024-10-11 15:15:00|4421|4415|4421.8|4415.8|4422.5|4416.5|4421|4415|18
1728659710000|2024-10-11 15:15:10|4421.5|4415.5|4423.5|4417.5|4423.5|4417.5|4421.5|4415.5|2
1728659720000|2024-10-11 15:15:20|4424|4418|4424|4418|4424|4418|4423.5|4417.5|2
1728659730000|2024-10-11 15:15:30|4423.5|4417.5|4423.5|4417.5|4424|4418|4423.5|4417.5|8
1728659740000|2024-10-11 15:15:40|4423.8|4417.8|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|1
1728659750000|2024-10-11 15:15:50|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.5|4417.5|7
1728659760000|2024-10-11 15:16:00|4423.5|4417.5|4422.5|4416.5|4423.8|4417.8|4422.5|4416.5|10
1728659770000|2024-10-11 15:16:10|4422.8|4416.8|4424|4418|4424|4418|4422.5|4416.5|4
1728659780000|2024-10-11 15:16:20|4423.5|4417.5|4423.5|4417.5|4424|4418|4423|4417|3
1728659790000|2024-10-11 15:16:30|4423.3|4417.3|4422.5|4416.5|4423.3|4417.3|4422.5|4416.5|10
1728659800000|2024-10-11 15:16:40|4421.8|4415.8|4422|4416|4422.5|4416.5|4421.5|4415.5|16
1728659810000|2024-10-11 15:16:50|4422.5|4416.5|4422.5|4416.5|4422.8|4416.8|4421.5|4415.5|6
1728659820000|2024-10-11 15:17:00|4422.8|4416.8|4423.5|4417.5|4423.5|4417.5|4422.5|4416.5|6
1728659830000|2024-10-11 15:17:10|4422|4416|4422|4416|4422|4416|4422|4416|4
1728659840000|2024-10-11 15:17:20|4422.5|4416.5|4421.8|4415.8|4422.5|4416.5|4421.5|4415.5|6
1728659850000|2024-10-11 15:17:30|4422|4416|4420|4414|4422|4416|4420|4414|1
1728659870000|2024-10-11 15:17:50|4421|4415|4422.3|4416.3|4422.3|4416.3|4421|4415|1
1728659880000|2024-10-11 15:18:00|4422|4416|4422|4416|4422.3|4416.3|4422|4416|2
1728659890000|2024-10-11 15:18:10|4422.3|4416.3|4422|4416|4422.3|4416.3|4422|4416|5
1728659900000|2024-10-11 15:18:20|4421|4415|4421|4415|4421|4415|4421|4415|7
1728659910000|2024-10-11 15:18:30|4421.8|4415.8|4422|4416|4422|4416|4421.5|4415.5|2
1728659920000|2024-10-11 15:18:40|4421.3|4415.3|4420.5|4414.5|4421.3|4415.3|4420.5|4414.5|7
1728659930000|2024-10-11 15:18:50|4420.3|4414.3|4420.8|4414.8|4420.8|4414.8|4420|4414|3
1728659940000|2024-10-11 15:19:00|4421|4415|4421|4415|4421.3|4415.3|4421|4415|11
1728659950000|2024-10-11 15:19:10|4420.5|4414.5|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|6
1728659960000|2024-10-11 15:19:20|4419.3|4413.3|4422|4416|4422|4416|4419|4413|9
1728659970000|2024-10-11 15:19:30|4421.3|4415.3|4422|4416|4422.3|4416.3|4421|4415|4
1728659980000|2024-10-11 15:19:40|4422.3|4416.3|4419.5|4413.5|4422.3|4416.3|4419.5|4413.5|7
1728659990000|2024-10-11 15:19:50|4420|4414|4420|4414|4420|4414|4419|4413|17
1728660000000|2024-10-11 15:20:00|4420.5|4414.5|4421|4415|4421.5|4415.5|4420.5|4414.5|15
1728660010000|2024-10-11 15:20:10|4421.3|4415.3|4422|4416|4423|4417|4421.3|4415.3|21
1728660020000|2024-10-11 15:20:20|4422.3|4416.3|4421.5|4415.5|4423|4417|4421.5|4415.5|4
1728660030000|2024-10-11 15:20:30|4422|4416|4420.3|4414.3|4422|4416|4420|4414|8
1728660040000|2024-10-11 15:20:40|4420.5|4414.5|4419.3|4413.3|4420.5|4414.5|4419.3|4413.3|5
1728660050000|2024-10-11 15:20:50|4419|4413|4419|4413|4420|4414|4419|4413|2
1728660060000|2024-10-11 15:21:00|4419.3|4413.3|4420.5|4414.5|4420.5|4414.5|4419.3|4413.3|0
1728660070000|2024-10-11 15:21:10|4420|4414|4421|4415|4421.5|4415.5|4420|4414|0
1728660080000|2024-10-11 15:21:20|4421.3|4415.3|4421|4415|4421.3|4415.3|4421|4415|0
1728660090000|2024-10-11 15:21:30|4421.3|4415.3|4419|4413|4421.3|4415.3|4419|4413|42
1728660100000|2024-10-11 15:21:40|4419.3|4413.3|4422|4416|4422|4416|4419.3|4413.3|4
1728660110000|2024-10-11 15:21:50|4422.5|4416.5|4422.5|4416.5|4423|4417|4421.5|4415.5|5
1728660120000|2024-10-11 15:22:00|4422.3|4416.3|4422|4416|4422.5|4416.5|4421.3|4415.3|6
1728660130000|2024-10-11 15:22:10|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422|4416|5
1728660140000|2024-10-11 15:22:20|4422.3|4416.3|4423|4417|4423|4417|4422.3|4416.3|1
1728660150000|2024-10-11 15:22:30|4423.5|4417.5|4424|4418|4424.3|4418.3|4423|4417|8
1728660160000|2024-10-11 15:22:40|4424.3|4418.3|4424.3|4418.3|4425|4419|4424|4418|16
1728660170000|2024-10-11 15:22:50|4424.5|4418.5|4423.8|4417.8|4425|4419|4423.5|4417.5|8
1728660180000|2024-10-11 15:23:00|4423.5|4417.5|4428|4422|4428|4422|4423.5|4417.5|21
1728660190000|2024-10-11 15:23:10|4428.8|4422.8|4428|4422|4428.8|4422.8|4427.8|4421.8|17
1728660200000|2024-10-11 15:23:20|4427.5|4421.5|4427|4421|4427.5|4421.5|4427|4421|8
1728660210000|2024-10-11 15:23:30|4427.3|4421.3|4429.5|4423.5|4429.5|4423.5|4427.3|4421.3|16
1728660220000|2024-10-11 15:23:40|4429|4423|4430.8|4424.8|4430.8|4424.8|4429|4423|30
1728660230000|2024-10-11 15:23:50|4431|4425|4431|4425|4431|4425|4429.8|4423.8|54
1728660240000|2024-10-11 15:24:00|4429.5|4423.5|4429.3|4423.3|4430.5|4424.5|4429.3|4423.3|13
1728660250000|2024-10-11 15:24:10|4429|4423|4428|4422|4429|4423|4428|4422|1
1728660260000|2024-10-11 15:24:20|4428.3|4422.3|4428|4422|4428.5|4422.5|4427.8|4421.8|3
1728660270000|2024-10-11 15:24:30|4428.3|4422.3|4428.5|4422.5|4428.5|4422.5|4427.5|4421.5|9
1728660280000|2024-10-11 15:24:40|4428.8|4422.8|4428|4422|4428.8|4422.8|4428|4422|12
1728660290000|2024-10-11 15:24:50|4427.8|4421.8|4428.8|4422.8|4428.8|4422.8|4427.8|4421.8|3
1728660300000|2024-10-11 15:25:00|4429.5|4423.5|4430|4424|4430|4424|4429.5|4423.5|3
1728660310000|2024-10-11 15:25:10|4429.8|4423.8|4429|4423|4429.8|4423.8|4428.8|4422.8|19
1728660320000|2024-10-11 15:25:20|4428.8|4422.8|4429.8|4423.8|4429.8|4423.8|4428.8|4422.8|2
1728660330000|2024-10-11 15:25:30|4429.5|4423.5|4428.5|4422.5|4429.5|4423.5|4428.5|4422.5|1
1728660340000|2024-10-11 15:25:40|4428.8|4422.8|4428.5|4422.5|4428.8|4422.8|4428.5|4422.5|0
1728660350000|2024-10-11 15:25:50|||||||||1
1728660360000|2024-10-11 15:26:00|4428.8|4422.8|4428.5|4422.5|4429.5|4423.5|4428.5|4422.5|6
1728660370000|2024-10-11 15:26:10|4428.8|4422.8|4428.3|4422.3|4429.5|4423.5|4428.3|4422.3|18
1728660380000|2024-10-11 15:26:20|4428.8|4422.8|4429|4423|4430|4424|4428.8|4422.8|11
1728660390000|2024-10-11 15:26:30|4428.8|4422.8|4428.5|4422.5|4429.5|4423.5|4428.5|4422.5|5
1728660400000|2024-10-11 15:26:40|4428.8|4422.8|4429.8|4423.8|4430|4424|4428.5|4422.5|4
1728660410000|2024-10-11 15:26:50|4429.3|4423.3|4430.5|4424.5|4430.5|4424.5|4429|4423|2
1728660420000|2024-10-11 15:27:00|4430|4424|4430|4424|4430.5|4424.5|4430|4424|0
1728660430000|2024-10-11 15:27:10|4429.8|4423.8|4431.5|4425.5|4431.8|4425.8|4429.8|4423.8|12
1728660440000|2024-10-11 15:27:20|4431.8|4425.8|4430.8|4424.8|4432.3|4426.3|4430.8|4424.8|79
1728660450000|2024-10-11 15:27:30|4430.5|4424.5|4431.3|4425.3|4431.3|4425.3|4430.5|4424.5|7
1728660460000|2024-10-11 15:27:40|4431|4425|4431|4425|4431.8|4425.8|4431|4425|4
1728660470000|2024-10-11 15:27:50|4431.3|4425.3|4431.5|4425.5|4431.5|4425.5|4430.8|4424.8|2
1728660480000|2024-10-11 15:28:00|4431|4425|4431.5|4425.5|4431.5|4425.5|4430.8|4424.8|8
1728660490000|2024-10-11 15:28:10|4431|4425|4431.5|4425.5|4431.5|4425.5|4430.5|4424.5|2
1728660500000|2024-10-11 15:28:20|4430.5|4424.5|4428|4422|4431.3|4425.3|4428|4422|35
1728660510000|2024-10-11 15:28:30|4427.8|4421.8|4426|4420|4427.8|4421.8|4426|4420|3
1728660520000|2024-10-11 15:28:40|4426.3|4420.3|4426|4420|4426.5|4420.5|4425.8|4419.8|4
1728660530000|2024-10-11 15:28:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.5|4419.5|0
1728660540000|2024-10-11 15:29:00|4425.5|4419.5|4426|4420|4426.5|4420.5|4425.5|4419.5|10
1728660550000|2024-10-11 15:29:10|4425.8|4419.8|4426|4420|4426|4420|4425.8|4419.8|6
1728660560000|2024-10-11 15:29:20|4425.8|4419.8|4426|4420|4426.5|4420.5|4425.8|4419.8|3
1728660570000|2024-10-11 15:29:30|4426.5|4420.5|4426|4420|4426.5|4420.5|4426|4420|3
1728660580000|2024-10-11 15:29:40|4425.5|4419.5|4426|4420|4426|4420|4425.5|4419.5|11
1728660590000|2024-10-11 15:29:50|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426|4420|2
1728660600000|2024-10-11 15:30:00|4426|4420|4425.5|4419.5|4426|4420|4425.5|4419.5|6
1728660610000|2024-10-11 15:30:10|4426|4420|4426|4420|4427|4421|4425.5|4419.5|1
1728660620000|2024-10-11 15:30:20|4427.5|4421.5|4427|4421|4427.5|4421.5|4426.5|4420.5|18
1728660630000|2024-10-11 15:30:30|4426.8|4420.8|4421.8|4415.8|4427.5|4421.5|4421.8|4415.8|26
1728660640000|2024-10-11 15:30:40|4422|4416|4421.5|4415.5|4422|4416|4421.5|4415.5|3
1728660650000|2024-10-11 15:30:50|4421|4415|4420.5|4414.5|4421.8|4415.8|4420.5|4414.5|5
1728660660000|2024-10-11 15:31:00|4420.8|4414.8|4419|4413|4421|4415|4418.3|4412.3|16
1728660670000|2024-10-11 15:31:10|4418.8|4412.8|4419.8|4413.8|4419.8|4413.8|4418.8|4412.8|21
1728660680000|2024-10-11 15:31:20|4420|4414|4419.3|4413.3|4420|4414|4419.3|4413.3|2
1728660690000|2024-10-11 15:31:30|4419.5|4413.5|4419.5|4413.5|4419.8|4413.8|4419.3|4413.3|4
1728660700000|2024-10-11 15:31:40|4419.8|4413.8|4419.3|4413.3|4420|4414|4419|4413|4
1728660710000|2024-10-11 15:31:50|4419|4413|4420.8|4414.8|4421|4415|4419|4413|30
1728660720000|2024-10-11 15:32:00|4421.8|4415.8|4421.8|4415.8|4422|4416|4421.8|4415.8|4
1728660730000|2024-10-11 15:32:10|4421.3|4415.3|4420.8|4414.8|4421.8|4415.8|4420.8|4414.8|4
1728660740000|2024-10-11 15:32:20|4421.8|4415.8|4422.8|4416.8|4423|4417|4420.8|4414.8|9
1728660750000|2024-10-11 15:32:30|4422.5|4416.5|4423.3|4417.3|4423.5|4417.5|4422.5|4416.5|6
1728660760000|2024-10-11 15:32:40|4423.5|4417.5|4423.5|4417.5|4423.8|4417.8|4423.5|4417.5|0
1728660770000|2024-10-11 15:32:50|4423|4417|4423.8|4417.8|4423.8|4417.8|4423|4417|1
1728660780000|2024-10-11 15:33:00|4424|4418|4423.8|4417.8|4424|4418|4423.5|4417.5|1
1728660790000|2024-10-11 15:33:10|4423.5|4417.5|4424|4418|4424|4418|4423.5|4417.5|3
1728660800000|2024-10-11 15:33:20|4423.5|4417.5|4425.5|4419.5|4425.5|4419.5|4423.5|4417.5|5
1728660810000|2024-10-11 15:33:30|4425.3|4419.3|4423|4417|4425.3|4419.3|4423|4417|14
1728660820000|2024-10-11 15:33:40|4423.3|4417.3|4423.5|4417.5|4424|4418|4423.3|4417.3|16
1728660830000|2024-10-11 15:33:50|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4
1728660840000|2024-10-11 15:34:00|4422.8|4416.8|4423|4417|4423.5|4417.5|4422.8|4416.8|2
1728660850000|2024-10-11 15:34:10|4423.5|4417.5|4422.8|4416.8|4424.5|4418.5|4422.5|4416.5|6
1728660860000|2024-10-11 15:34:20|4422.5|4416.5|4421.5|4415.5|4422.5|4416.5|4421|4415|9
1728660870000|2024-10-11 15:34:30|4420.8|4414.8|4420.8|4414.8|4421.3|4415.3|4420.5|4414.5|2
1728660880000|2024-10-11 15:34:40|4421|4415|4419.5|4413.5|4421|4415|4419.5|4413.5|10
1728660890000|2024-10-11 15:34:50|4420|4414|4420.5|4414.5|4420.8|4414.8|4419.8|4413.8|15
1728660900000|2024-10-11 15:35:00|4420.8|4414.8|4422|4416|4422|4416|4420.5|4414.5|4
1728660910000|2024-10-11 15:35:10|4422.5|4416.5|4422|4416|4423|4417|4422|4416|10
1728660920000|2024-10-11 15:35:20|4422.5|4416.5|4422.5|4416.5|4422.8|4416.8|4422.5|4416.5|0
1728660930000|2024-10-11 15:35:30|4422.8|4416.8|4421.5|4415.5|4422.8|4416.8|4421.5|4415.5|6
1728660940000|2024-10-11 15:35:40|4421.8|4415.8|4421.8|4415.8|4422.5|4416.5|4421.5|4415.5|8
1728660950000|2024-10-11 15:35:50|4421.5|4415.5|4422.8|4416.8|4422.8|4416.8|4421.5|4415.5|1
1728660960000|2024-10-11 15:36:00|4422.5|4416.5|4424.5|4418.5|4424.5|4418.5|4422.5|4416.5|2
1728660970000|2024-10-11 15:36:10|4425|4419|4425.5|4419.5|4425.5|4419.5|4425|4419|15
1728660980000|2024-10-11 15:36:20|4425.8|4419.8|4428.5|4422.5|4428.5|4422.5|4425.8|4419.8|8
1728660990000|2024-10-11 15:36:30|4428.3|4422.3|4427.5|4421.5|4428.5|4422.5|4427.5|4421.5|5
1728661010000|2024-10-11 15:36:50|4427|4421|4426.5|4420.5|4427|4421|4426.5|4420.5|20
1728661020000|2024-10-11 15:37:00|4426.3|4420.3|4427.5|4421.5|4427.5|4421.5|4426.3|4420.3|8
1728661030000|2024-10-11 15:37:10|4427|4421|4427.5|4421.5|4427.5|4421.5|4426.5|4420.5|5
1728661040000|2024-10-11 15:37:20|4427.8|4421.8|4427.5|4421.5|4428.5|4422.5|4427.5|4421.5|6
1728661050000|2024-10-11 15:37:30|4427|4421|4426.5|4420.5|4427.5|4421.5|4426.5|4420.5|2
1728661060000|2024-10-11 15:37:40|4426.8|4420.8|4426.5|4420.5|4426.8|4420.8|4426.5|4420.5|1
1728661070000|2024-10-11 15:37:50|4425.8|4419.8|4426.5|4420.5|4426.8|4420.8|4425.5|4419.5|10
1728661080000|2024-10-11 15:38:00|4426.3|4420.3|4429.5|4423.5|4429.5|4423.5|4426.3|4420.3|17
1728661090000|2024-10-11 15:38:10|4428.5|4422.5|4427|4421|4428.5|4422.5|4426.5|4420.5|9
1728661100000|2024-10-11 15:38:20|4427.5|4421.5|4426.5|4420.5|4427.5|4421.5|4426.5|4420.5|29
1728661110000|2024-10-11 15:38:30|4426.8|4420.8|4424.5|4418.5|4426.8|4420.8|4424.5|4418.5|18
1728661120000|2024-10-11 15:38:40|4424.8|4418.8|4423.5|4417.5|4425|4419|4423.5|4417.5|3
1728661130000|2024-10-11 15:38:50|4423.3|4417.3|4423|4417|4423.3|4417.3|4422.5|4416.5|2
1728661140000|2024-10-11 15:39:00|4423.3|4417.3|4422|4416|4423.3|4417.3|4422|4416|3
1728661150000|2024-10-11 15:39:10|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422|4416|1
1728661160000|2024-10-11 15:39:20|||||||||3
1728661170000|2024-10-11 15:39:30|4421.5|4415.5|4423|4417|4423|4417|4421.5|4415.5|12
1728661180000|2024-10-11 15:39:40|4422.8|4416.8|4422|4416|4423|4417|4422|4416|2
1728661200000|2024-10-11 15:40:00|4422.5|4416.5|4420|4414|4422.5|4416.5|4420|4414|9
1728661210000|2024-10-11 15:40:10|4420.3|4414.3|4420.5|4414.5|4421|4415|4420.3|4414.3|4
1728661220000|2024-10-11 15:40:20|4420.3|4414.3|4420|4414|4420.3|4414.3|4419.5|4413.5|7
1728661230000|2024-10-11 15:40:30|4419.8|4413.8|4416.8|4410.8|4419.8|4413.8|4416.8|4410.8|7
1728661240000|2024-10-11 15:40:40|4415.8|4409.8|4415.8|4409.8|4416|4410|4415.8|4409.8|1
1728661250000|2024-10-11 15:40:50|4416|4410|4416.3|4410.3|4416.3|4410.3|4415.8|4409.8|1
1728661260000|2024-10-11 15:41:00|4416.8|4410.8|4416|4410|4416.8|4410.8|4415.8|4409.8|10
1728661270000|2024-10-11 15:41:10|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.3|4409.3|6
1728661280000|2024-10-11 15:41:20|4416|4410|4415.8|4409.8|4416|4410|4415.8|4409.8|2
1728661290000|2024-10-11 15:41:30|4416|4410|4416|4410|4416.3|4410.3|4415.5|4409.5|2
1728661300000|2024-10-11 15:41:40|4416.5|4410.5|4415.3|4409.3|4416.8|4410.8|4415.3|4409.3|12
1728661310000|2024-10-11 15:41:50|4415.8|4409.8|4415.8|4409.8|4416|4410|4415.8|4409.8|1
1728661320000|2024-10-11 15:42:00|4416|4410|4414.5|4408.5|4416|4410|4414.5|4408.5|10
1728661330000|2024-10-11 15:42:10|4414.8|4408.8|4415.5|4409.5|4415.5|4409.5|4414.8|4408.8|3
1728661340000|2024-10-11 15:42:20|4415|4409|4414.5|4408.5|4415|4409|4414.5|4408.5|4
1728661350000|2024-10-11 15:42:30|4414.3|4408.3|4410.8|4404.8|4414.3|4408.3|4410.8|4404.8|33
1728661360000|2024-10-11 15:42:40|4410.3|4404.3|4410.5|4404.5|4410.8|4404.8|4410|4404|6
1728661370000|2024-10-11 15:42:50|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|7
1728661380000|2024-10-11 15:43:00|4412|4406|4412|4406|4412.8|4406.8|4411.5|4405.5|8
1728661390000|2024-10-11 15:43:10|4411.8|4405.8|4410|4404|4411.8|4405.8|4409.5|4403.5|11
1728661400000|2024-10-11 15:43:20|4410.8|4404.8|4410|4404|4410.8|4404.8|4410|4404|14
1728661410000|2024-10-11 15:43:30|4409.8|4403.8|4410|4404|4410|4404|4409.3|4403.3|9
1728661420000|2024-10-11 15:43:40|4409.8|4403.8|4408.8|4402.8|4409.8|4403.8|4407.8|4401.8|13
1728661430000|2024-10-11 15:43:50|4408.3|4402.3|4407.8|4401.8|4408.8|4402.8|4407.5|4401.5|3
1728661440000|2024-10-11 15:44:00|4407.5|4401.5|4407.8|4401.8|4407.8|4401.8|4406.8|4400.8|9
1728661450000|2024-10-11 15:44:10|4406.8|4400.8|4406|4400|4406.8|4400.8|4405.8|4399.8|20
1728661460000|2024-10-11 15:44:20|4405.8|4399.8|4405.8|4399.8|4407.5|4401.5|4405.8|4399.8|11
1728661470000|2024-10-11 15:44:30|4406|4400|4403.3|4397.3|4406|4400|4401.5|4395.5|38
1728661480000|2024-10-11 15:44:40|4402.8|4396.8|4401.8|4395.8|4402.8|4396.8|4401.8|4395.8|13
1728661490000|2024-10-11 15:44:50|4402|4396|4400|4394|4402.8|4396.8|4400|4394|18
1728661500000|2024-10-11 15:45:00|4399.8|4393.8|4399.8|4393.8|4400.8|4394.8|4399.8|4393.8|26
1728661510000|2024-10-11 15:45:10|4400.5|4394.5|4403.8|4397.8|4403.8|4397.8|4400|4394|7
1728661520000|2024-10-11 15:45:20|4404|4398|4407.8|4401.8|4408.5|4402.5|4404|4398|68
1728661530000|2024-10-11 15:45:30|4409.8|4403.8|4410.8|4404.8|4410.8|4404.8|4409.8|4403.8|33
1728661540000|2024-10-11 15:45:40|4412.8|4406.8|4410.8|4404.8|4412.8|4406.8|4410.8|4404.8|26
1728661550000|2024-10-11 15:45:50|4409.8|4403.8|4410.5|4404.5|4410.8|4404.8|4409.8|4403.8|10
1728661560000|2024-10-11 15:46:00|4410|4404|4409.5|4403.5|4410|4404|4408.8|4402.8|12
1728661570000|2024-10-11 15:46:10|4409|4403|4410|4404|4410.5|4404.5|4409|4403|4
1728661580000|2024-10-11 15:46:20|4410.5|4404.5|4408.8|4402.8|4410.5|4404.5|4408.8|4402.8|11
1728661590000|2024-10-11 15:46:30|4408.3|4402.3|4408|4402|4408.3|4402.3|4407.8|4401.8|10
1728661600000|2024-10-11 15:46:40|4408.8|4402.8|4408.3|4402.3|4408.8|4402.8|4407.5|4401.5|11
1728661610000|2024-10-11 15:46:50|4408|4402|4408|4402|4408.3|4402.3|4408|4402|3
1728661620000|2024-10-11 15:47:00|4407.8|4401.8|4410|4404|4410|4404|4407.8|4401.8|9
1728661630000|2024-10-11 15:47:10|4409.8|4403.8|4408.5|4402.5|4409.8|4403.8|4408.5|4402.5|3
1728661640000|2024-10-11 15:47:20|4408|4402|4406.8|4400.8|4408.3|4402.3|4406.8|4400.8|4
1728661650000|2024-10-11 15:47:30|4408|4402|4408|4402|4408.5|4402.5|4407.8|4401.8|5
1728661660000|2024-10-11 15:47:40|4407.8|4401.8|4406.8|4400.8|4408.8|4402.8|4406.8|4400.8|6
1728661670000|2024-10-11 15:47:50|4406|4400|4404.8|4398.8|4406|4400|4404.8|4398.8|6
1728661680000|2024-10-11 15:48:00|4404.3|4398.3|4405.5|4399.5|4405.5|4399.5|4404.3|4398.3|6
1728661690000|2024-10-11 15:48:10|4405.8|4399.8|4406.8|4400.8|4406.8|4400.8|4405.8|4399.8|8
1728661700000|2024-10-11 15:48:20|4406.5|4400.5|4406.5|4400.5|4407.8|4401.8|4406.5|4400.5|14
1728661710000|2024-10-11 15:48:30|4406.8|4400.8|4407.8|4401.8|4407.8|4401.8|4406.3|4400.3|3
1728661720000|2024-10-11 15:48:40|4408|4402|4408.5|4402.5|4408.8|4402.8|4407.8|4401.8|2
1728661730000|2024-10-11 15:48:50|4408.3|4402.3|4409.5|4403.5|4410.5|4404.5|4408.3|4402.3|11
1728661740000|2024-10-11 15:49:00|4409.8|4403.8|4409.5|4403.5|4409.8|4403.8|4409.5|4403.5|1
1728661750000|2024-10-11 15:49:10|4409.8|4403.8|4410.8|4404.8|4410.8|4404.8|4409.5|4403.5|2
1728661760000|2024-10-11 15:49:20|4410.5|4404.5|4410.8|4404.8|4411|4405|4410.5|4404.5|3
1728661770000|2024-10-11 15:49:30|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4
1728661780000|2024-10-11 15:49:40|4410.3|4404.3|4410.3|4404.3|4410.5|4404.5|4410.3|4404.3|0
1728661790000|2024-10-11 15:49:50|4410|4404|4410.5|4404.5|4410.8|4404.8|4410|4404|4
1728661800000|2024-10-11 15:50:00|4410.8|4404.8|4409.5|4403.5|4410.8|4404.8|4409|4403|11
1728661810000|2024-10-11 15:50:10|4409.3|4403.3|4406.5|4400.5|4409.5|4403.5|4406.5|4400.5|14
1728661820000|2024-10-11 15:50:20|4406.3|4400.3|4405.3|4399.3|4406.3|4400.3|4403.8|4397.8|12
1728661830000|2024-10-11 15:50:30|4405.5|4399.5|4404.8|4398.8|4405.5|4399.5|4404.8|4398.8|3
1728661840000|2024-10-11 15:50:40|4405|4399|4407.5|4401.5|4407.5|4401.5|4405|4399|11
1728661850000|2024-10-11 15:50:50|4408|4402|4408|4402|4408.5|4402.5|4408|4402|2
1728661860000|2024-10-11 15:51:00|4407.8|4401.8|4409.3|4403.3|4409.3|4403.3|4407.8|4401.8|6
1728661870000|2024-10-11 15:51:10|4409|4403|4410.5|4404.5|4410.5|4404.5|4409|4403|1
1728661880000|2024-10-11 15:51:20|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|2
1728661890000|2024-10-11 15:51:30|4409.8|4403.8|4409.8|4403.8|4410|4404|4409.8|4403.8|2
1728661900000|2024-10-11 15:51:40|4409.5|4403.5|4410|4404|4410.3|4404.3|4408.8|4402.8|7
1728661910000|2024-10-11 15:51:50|4409.8|4403.8|4410|4404|4410.8|4404.8|4409.3|4403.3|3
1728661920000|2024-10-11 15:52:00|4410.3|4404.3|4411|4405|4411|4405|4410|4404|1
1728661930000|2024-10-11 15:52:10|4410.8|4404.8|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|3
1728661940000|2024-10-11 15:52:20|4410.8|4404.8|4409.5|4403.5|4410.8|4404.8|4409.3|4403.3|13
1728661950000|2024-10-11 15:52:30|4408.8|4402.8|4408.8|4402.8|4409.5|4403.5|4408.8|4402.8|1
1728661960000|2024-10-11 15:52:40|4409.5|4403.5|4409|4403|4409.5|4403.5|4408.8|4402.8|6
1728661970000|2024-10-11 15:52:50|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|0
1728661980000|2024-10-11 15:53:00|4409.5|4403.5|4410.8|4404.8|4410.8|4404.8|4408.8|4402.8|4
1728661990000|2024-10-11 15:53:10|4411|4405|4411.3|4405.3|4411.3|4405.3|4411|4405|2
1728662000000|2024-10-11 15:53:20|4411|4405|4411.8|4405.8|4411.8|4405.8|4411|4405|1
1728662010000|2024-10-11 15:53:30|4411.5|4405.5|4411.3|4405.3|4411.5|4405.5|4411.3|4405.3|2
1728662020000|2024-10-11 15:53:40|4411.5|4405.5|4411.8|4405.8|4411.8|4405.8|4410.8|4404.8|6
1728662030000|2024-10-11 15:53:50|4411.3|4405.3|4410.3|4404.3|4411.3|4405.3|4409.8|4403.8|16
1728662040000|2024-10-11 15:54:00|4410.5|4404.5|4408.3|4402.3|4410.5|4404.5|4408|4402|9
1728662050000|2024-10-11 15:54:10|4407.8|4401.8|4407.3|4401.3|4408.5|4402.5|4407.3|4401.3|2
1728662060000|2024-10-11 15:54:20|4406.8|4400.8|4406.5|4400.5|4406.8|4400.8|4405.8|4399.8|4
1728662070000|2024-10-11 15:54:30|4406.8|4400.8|4407.8|4401.8|4408|4402|4406.8|4400.8|3
1728662080000|2024-10-11 15:54:40|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|26
1728662090000|2024-10-11 15:54:50|4407.5|4401.5|4405.8|4399.8|4407.8|4401.8|4405.8|4399.8|13
1728662100000|2024-10-11 15:55:00|4405.5|4399.5|4403.8|4397.8|4405.8|4399.8|4403.8|4397.8|32
1728662110000|2024-10-11 15:55:10|4404.5|4398.5|4404.8|4398.8|4406|4400|4404.5|4398.5|19
1728662120000|2024-10-11 15:55:20|4405.8|4399.8|4405.3|4399.3|4405.8|4399.8|4404.8|4398.8|21
1728662130000|2024-10-11 15:55:30|4405.8|4399.8|4403.8|4397.8|4405.8|4399.8|4403.8|4397.8|8
1728662140000|2024-10-11 15:55:40|4404.8|4398.8|4404|4398|4405|4399|4404|4398|7
1728662150000|2024-10-11 15:55:50|4404.3|4398.3|4403|4397|4404.3|4398.3|4402.8|4396.8|13
1728662160000|2024-10-11 15:56:00|4403.3|4397.3|4403.8|4397.8|4404|4398|4402.8|4396.8|3
1728662170000|2024-10-11 15:56:10|4403.5|4397.5|4405|4399|4405.3|4399.3|4403|4397|8
1728662180000|2024-10-11 15:56:20|4405.3|4399.3|4407|4401|4407.8|4401.8|4404.8|4398.8|14
1728662190000|2024-10-11 15:56:30|4407.3|4401.3|4407|4401|4407.3|4401.3|4407|4401|0
1728662200000|2024-10-11 15:56:40|4406.8|4400.8|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|2
1728662210000|2024-10-11 15:56:50|4406.3|4400.3|4405.5|4399.5|4406.3|4400.3|4404.8|4398.8|5
1728662220000|2024-10-11 15:57:00|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4
1728662230000|2024-10-11 15:57:10|4405.3|4399.3|4405.5|4399.5|4405.8|4399.8|4405.3|4399.3|5
1728662240000|2024-10-11 15:57:20|4405.3|4399.3|4405.3|4399.3|4405.5|4399.5|4405.3|4399.3|2
1728662250000|2024-10-11 15:57:30|4405.5|4399.5|4405.5|4399.5|4406|4400|4405.3|4399.3|7
1728662260000|2024-10-11 15:57:40|4406.5|4400.5|4405.8|4399.8|4406.5|4400.5|4405.3|4399.3|1
1728662270000|2024-10-11 15:57:50|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.3|4400.3|4
1728662280000|2024-10-11 15:58:00|4405.5|4399.5|4406.3|4400.3|4406.5|4400.5|4405.5|4399.5|14
1728662290000|2024-10-11 15:58:10|4406|4400|4405.5|4399.5|4406|4400|4405.5|4399.5|4
1728662300000|2024-10-11 15:58:20|4406.3|4400.3|4405.8|4399.8|4406.3|4400.3|4405.8|4399.8|1
1728662310000|2024-10-11 15:58:30|4405.5|4399.5|4406.3|4400.3|4406.3|4400.3|4405.5|4399.5|9
1728662320000|2024-10-11 15:58:40|4405.8|4399.8|4406.5|4400.5|4406.5|4400.5|4405.8|4399.8|0
1728662330000|2024-10-11 15:58:50|4406.3|4400.3|4405|4399|4407|4401|4404.8|4398.8|6
1728662340000|2024-10-11 15:59:00|4404.8|4398.8|4405|4399|4405.3|4399.3|4404.8|4398.8|14
1728662350000|2024-10-11 15:59:10|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.5|4398.5|6
1728662360000|2024-10-11 15:59:20|4406|4400|4406.8|4400.8|4406.8|4400.8|4405.5|4399.5|13
1728662370000|2024-10-11 15:59:30|4407|4401|4407.5|4401.5|4407.5|4401.5|4407|4401|2
1728662380000|2024-10-11 15:59:40|4408.3|4402.3|4411.8|4405.8|4412|4406|4408.3|4402.3|9
1728662390000|2024-10-11 15:59:50|4412|4406|4412.5|4406.5|4412.5|4406.5|4412|4406|1
1728662400000|2024-10-11 16:00:00|4411|4405|4411.8|4405.8|4413.8|4407.8|4410.8|4404.8|7
1728662410000|2024-10-11 16:00:10|4412.3|4406.3|4405|4399|4412.5|4406.5|4404.3|4398.3|43
1728662420000|2024-10-11 16:00:20|4404.8|4398.8|4403.8|4397.8|4407|4401|4403.3|4397.3|13
1728662430000|2024-10-11 16:00:30|4404.8|4398.8|4405|4399|4409|4403|4404.3|4398.3|20
1728662440000|2024-10-11 16:00:40|4405.3|4399.3|4404|4398|4407|4401|4402.8|4396.8|16
1728662450000|2024-10-11 16:00:50|4403.5|4397.5|4405.8|4399.8|4406|4400|4403.3|4397.3|9
1728662460000|2024-10-11 16:01:00|4406|4400|4401.8|4395.8|4407|4401|4401|4395|21
1728662470000|2024-10-11 16:01:10|4401.5|4395.5|4399.5|4393.5|4403|4397|4399.5|4393.5|28
1728662480000|2024-10-11 16:01:20|4400|4394|4395.3|4389.3|4400|4394|4395.3|4389.3|68
1728662490000|2024-10-11 16:01:30|4396|4390|4391.8|4385.8|4397|4391|4390.8|4384.8|60
1728662500000|2024-10-11 16:01:40|4391.5|4385.5|4387.5|4381.5|4392.5|4386.5|4386.5|4380.5|50
1728662510000|2024-10-11 16:01:50|4389|4383|4392|4386|4392.3|4386.3|4388.5|4382.5|38
1728662520000|2024-10-11 16:02:00|4391.5|4385.5|4392.8|4386.8|4393.5|4387.5|4390.5|4384.5|48
1728662530000|2024-10-11 16:02:10|4393|4387|4393.5|4387.5|4394.8|4388.8|4391.5|4385.5|12
1728662540000|2024-10-11 16:02:20|4393.3|4387.3|4390.3|4384.3|4393.5|4387.5|4390.3|4384.3|3
1728662550000|2024-10-11 16:02:30|4390.5|4384.5|4391.5|4385.5|4393.5|4387.5|4390.5|4384.5|40
1728662560000|2024-10-11 16:02:40|4390.8|4384.8|4387|4381|4391|4385|4386|4380|9
1728662570000|2024-10-11 16:02:50|4387.3|4381.3|4388.8|4382.8|4389.5|4383.5|4387.3|4381.3|12
1728662580000|2024-10-11 16:03:00|4389|4383|4386.5|4380.5|4390|4384|4385.8|4379.8|44
1728662590000|2024-10-11 16:03:10|4386.3|4380.3|4385|4379|4387|4381|4384.8|4378.8|21
1728662600000|2024-10-11 16:03:20|4384.8|4378.8|4383.8|4377.8|4385.8|4379.8|4383.3|4377.3|68
1728662610000|2024-10-11 16:03:30|4384|4378|4382|4376|4384.3|4378.3|4381.8|4375.8|14
1728662620000|2024-10-11 16:03:40|4383|4377|4383|4377|4383.3|4377.3|4381.5|4375.5|30
1728662630000|2024-10-11 16:03:50|4383.8|4377.8|4387|4381|4387|4381|4383.8|4377.8|29
1728662640000|2024-10-11 16:04:00|4387.3|4381.3|4387.3|4381.3|4388.3|4382.3|4387|4381|65
1728662650000|2024-10-11 16:04:10|4387.5|4381.5|4392.3|4386.3|4392.5|4386.5|4387.3|4381.3|13
1728662660000|2024-10-11 16:04:20|4392.5|4386.5|4391.3|4385.3|4393.5|4387.5|4390.8|4384.8|10
1728662670000|2024-10-11 16:04:30|4391|4385|4392.3|4386.3|4393|4387|4389.5|4383.5|16
1728662680000|2024-10-11 16:04:40|4392.8|4386.8|4392.5|4386.5|4393.3|4387.3|4392.3|4386.3|10
1728662690000|2024-10-11 16:04:50|4392.8|4386.8|4395|4389|4395.3|4389.3|4391.8|4385.8|15
1728662700000|2024-10-11 16:05:00|4394.8|4388.8|4395|4389|4395.5|4389.5|4393.5|4387.5|9
1728662710000|2024-10-11 16:05:10|4394.5|4388.5|4396.3|4390.3|4396.3|4390.3|4394.5|4388.5|11
1728662720000|2024-10-11 16:05:20|4396|4390|4394.5|4388.5|4396|4390|4394|4388|7
1728662730000|2024-10-11 16:05:30|4394|4388|4395|4389|4395.3|4389.3|4393.3|4387.3|11
1728662740000|2024-10-11 16:05:40|4394.5|4388.5|4391.5|4385.5|4395|4389|4391|4385|19
1728662750000|2024-10-11 16:05:50|4392.3|4386.3|4393|4387|4393|4387|4391.5|4385.5|9
1728662760000|2024-10-11 16:06:00|4392.5|4386.5|4392|4386|4393.3|4387.3|4392|4386|7
1728662770000|2024-10-11 16:06:10|4392.8|4386.8|4393.5|4387.5|4394|4388|4392.8|4386.8|12
1728662780000|2024-10-11 16:06:20|4393.8|4387.8|4395|4389|4395.3|4389.3|4393.5|4387.5|14
1728662790000|2024-10-11 16:06:30|4394.8|4388.8|4395.5|4389.5|4395.5|4389.5|4393|4387|7
1728662800000|2024-10-11 16:06:40|4395.3|4389.3|4392.8|4386.8|4396.3|4390.3|4392.3|4386.3|29
1728662810000|2024-10-11 16:06:50|4393.3|4387.3|4391.5|4385.5|4393.3|4387.3|4391.3|4385.3|6
1728662820000|2024-10-11 16:07:00|4391.8|4385.8|4387.8|4381.8|4391.8|4385.8|4386.8|4380.8|81
1728662830000|2024-10-11 16:07:10|4388.5|4382.5|4388.8|4382.8|4389|4383|4388|4382|11
1728662840000|2024-10-11 16:07:20|4389|4383|4387.8|4381.8|4389.8|4383.8|4387|4381|11
1728662850000|2024-10-11 16:07:30|4388.5|4382.5|4389.8|4383.8|4390.8|4384.8|4387.8|4381.8|15
1728662860000|2024-10-11 16:07:40|4389|4383|4386.8|4380.8|4389|4383|4386.8|4380.8|10
1728662870000|2024-10-11 16:07:50|4386.5|4380.5|4387.3|4381.3|4387.3|4381.3|4385.8|4379.8|26
1728662880000|2024-10-11 16:08:00|4387|4381|4387.8|4381.8|4388.3|4382.3|4385.5|4379.5|17
1728662890000|2024-10-11 16:08:10|4388.5|4382.5|4388.5|4382.5|4388.8|4382.8|4387.8|4381.8|8
1728662900000|2024-10-11 16:08:20|4388|4382|4387.5|4381.5|4389.5|4383.5|4387|4381|17
1728662910000|2024-10-11 16:08:30|4388.5|4382.5|4388.3|4382.3|4388.5|4382.5|4387.8|4381.8|4
1728662920000|2024-10-11 16:08:40|4388.5|4382.5|4388.8|4382.8|4388.8|4382.8|4387.8|4381.8|8
1728662930000|2024-10-11 16:08:50|4392|4386|4391|4385|4392.5|4386.5|4391|4385|3
1728662940000|2024-10-11 16:09:00|4390.5|4384.5|4390|4384|4390.8|4384.8|4390|4384|2
1728662950000|2024-10-11 16:09:10|4390.3|4384.3|4390.3|4384.3|4390.8|4384.8|4389.8|4383.8|10
1728662960000|2024-10-11 16:09:20|4390|4384|4390|4384|4392|4386|4389.8|4383.8|12
1728662970000|2024-10-11 16:09:30|4389.8|4383.8|4388.8|4382.8|4390|4384|4387.5|4381.5|6
1728662980000|2024-10-11 16:09:40|4389|4383|4386.8|4380.8|4389|4383|4386|4380|3
1728662990000|2024-10-11 16:09:50|4385.8|4379.8|4386.8|4380.8|4387.3|4381.3|4385.8|4379.8|10
1728663000000|2024-10-11 16:10:00|4386|4380|4380.8|4374.8|4386.3|4380.3|4380.5|4374.5|55
1728663010000|2024-10-11 16:10:10|4380.5|4374.5|4382|4376|4382|4376|4378.5|4372.5|49
1728663020000|2024-10-11 16:10:20|4383|4377|4383.8|4377.8|4384|4378|4382.8|4376.8|16
1728663030000|2024-10-11 16:10:30|4383.5|4377.5|4385|4379|4385|4379|4382.8|4376.8|10
1728663040000|2024-10-11 16:10:40|4384.8|4378.8|4383.8|4377.8|4384.8|4378.8|4383.8|4377.8|3
1728663050000|2024-10-11 16:10:50|4384|4378|4385|4379|4385|4379|4382.8|4376.8|19
1728663060000|2024-10-11 16:11:00|4384.8|4378.8|4385|4379|4385|4379|4382.8|4376.8|16
1728663070000|2024-10-11 16:11:10|4384.8|4378.8|4387.8|4381.8|4388.5|4382.5|4384|4378|15
1728663080000|2024-10-11 16:11:20|4387.5|4381.5|4391.5|4385.5|4392.8|4386.8|4387.5|4381.5|19
1728663090000|2024-10-11 16:11:30|4391.8|4385.8|4391|4385|4391.8|4385.8|4390.8|4384.8|10
1728663100000|2024-10-11 16:11:40|4391.3|4385.3|4389.3|4383.3|4392|4386|4389.3|4383.3|9
1728663110000|2024-10-11 16:11:50|4389|4383|4388|4382|4389.8|4383.8|4388|4382|5
1728663120000|2024-10-11 16:12:00|4388.3|4382.3|4385.8|4379.8|4388.8|4382.8|4385.8|4379.8|2
1728663130000|2024-10-11 16:12:10|4386|4380|4382.8|4376.8|4386|4380|4382.5|4376.5|4
1728663140000|2024-10-11 16:12:20|4382.5|4376.5|4380.5|4374.5|4382.5|4376.5|4380.5|4374.5|4
1728663150000|2024-10-11 16:12:30|4380.8|4374.8|4379.5|4373.5|4380.8|4374.8|4379|4373|14
1728663160000|2024-10-11 16:12:40|4379|4373|4380.5|4374.5|4380.8|4374.8|4376.8|4370.8|37
1728663170000|2024-10-11 16:12:50|4380.8|4374.8|4384|4378|4384.3|4378.3|4380.8|4374.8|18
1728663180000|2024-10-11 16:13:00|4383|4377|4382|4376|4383|4377|4380.3|4374.3|20
1728663190000|2024-10-11 16:13:10|4382.5|4376.5|4381.8|4375.8|4383|4377|4381|4375|17
1728663200000|2024-10-11 16:13:20|4381.3|4375.3|4381.8|4375.8|4382.3|4376.3|4380.5|4374.5|8
1728663210000|2024-10-11 16:13:30|4381.3|4375.3|4380.8|4374.8|4381.3|4375.3|4380.3|4374.3|10
1728663220000|2024-10-11 16:13:40|4380.3|4374.3|4378.3|4372.3|4380.5|4374.5|4378.3|4372.3|11
1728663230000|2024-10-11 16:13:50|4378|4372|4382|4376|4382.8|4376.8|4378|4372|10
1728663240000|2024-10-11 16:14:00|4381.8|4375.8|4379.8|4373.8|4381.8|4375.8|4379.8|4373.8|5
1728663250000|2024-10-11 16:14:10|4379.5|4373.5|4381|4375|4381.5|4375.5|4379.5|4373.5|6
1728663260000|2024-10-11 16:14:20|4381.3|4375.3|4381.8|4375.8|4382.5|4376.5|4380.8|4374.8|18
1728663270000|2024-10-11 16:14:30|4381|4375|4376.5|4370.5|4381|4375|4376.5|4370.5|71
1728663280000|2024-10-11 16:14:40|4376.3|4370.3|4376|4370|4377|4371|4375.5|4369.5|31
1728663290000|2024-10-11 16:14:50|4376.3|4370.3|4376.8|4370.8|4377|4371|4375.5|4369.5|25
1728663300000|2024-10-11 16:15:00|4376.5|4370.5|4377|4371|4377|4371|4375.5|4369.5|35
1728663310000|2024-10-11 16:15:10|4377.3|4371.3|4378.5|4372.5|4379.5|4373.5|4377.3|4371.3|20
1728663320000|2024-10-11 16:15:20|4379|4373|4377.8|4371.8|4379.5|4373.5|4377.8|4371.8|17
1728663330000|2024-10-11 16:15:30|4377.5|4371.5|4378.5|4372.5|4378.8|4372.8|4375.5|4369.5|44
1728663340000|2024-10-11 16:15:40|4378|4372|4375.8|4369.8|4378.5|4372.5|4375.8|4369.8|62
1728663350000|2024-10-11 16:15:50|4376|4370|4372.3|4366.3|4376.5|4370.5|4371.5|4365.5|38
1728663360000|2024-10-11 16:16:00|4372|4366|4368.8|4362.8|4372.3|4366.3|4365.8|4359.8|54
1728663370000|2024-10-11 16:16:10|4367.8|4361.8|4368.8|4362.8|4369|4363|4367.8|4361.8|11
1728663380000|2024-10-11 16:16:20|4369|4363|4370.3|4364.3|4371|4365|4369|4363|32
1728663390000|2024-10-11 16:16:30|4370.8|4364.8|4372.8|4366.8|4372.8|4366.8|4370|4364|20
1728663400000|2024-10-11 16:16:40|4371.8|4365.8|4372.8|4366.8|4372.8|4366.8|4371.8|4365.8|10
1728663410000|2024-10-11 16:16:50|4372.3|4366.3|4371.8|4365.8|4372.8|4366.8|4371.5|4365.5|12
1728663420000|2024-10-11 16:17:00|4372.5|4366.5|4369.8|4363.8|4372.8|4366.8|4369.8|4363.8|10
1728663430000|2024-10-11 16:17:10|4369.5|4363.5|4369.8|4363.8|4370|4364|4368.8|4362.8|3
1728663440000|2024-10-11 16:17:20|4369.5|4363.5|4371.3|4365.3|4371.5|4365.5|4369|4363|65
1728663450000|2024-10-11 16:17:30|4371.5|4365.5|4371.3|4365.3|4372.8|4366.8|4371|4365|39
1728663460000|2024-10-11 16:17:40|4372|4366|4371.8|4365.8|4372|4366|4370.8|4364.8|9
1728663470000|2024-10-11 16:17:50|4371.3|4365.3|4371.5|4365.5|4372.5|4366.5|4371.3|4365.3|5
1728663480000|2024-10-11 16:18:00|4372.3|4366.3|4372.5|4366.5|4372.8|4366.8|4372|4366|8
1728663490000|2024-10-11 16:18:10|4372|4366|4370.5|4364.5|4372.3|4366.3|4369.8|4363.8|28
1728663500000|2024-10-11 16:18:20|4370.8|4364.8|4371.5|4365.5|4371.5|4365.5|4369.5|4363.5|25
1728663510000|2024-10-11 16:18:30|4371.8|4365.8|4372.3|4366.3|4372.5|4366.5|4371|4365|14
1728663520000|2024-10-11 16:18:40|4371.8|4365.8|4372|4366|4373.5|4367.5|4371.5|4365.5|12
1728663530000|2024-10-11 16:18:50|4371.8|4365.8|4372|4366|4372.8|4366.8|4371.8|4365.8|6
1728663540000|2024-10-11 16:19:00|4371.8|4365.8|4371.8|4365.8|4372|4366|4371.8|4365.8|9
1728663550000|2024-10-11 16:19:10|4371.5|4365.5|4375.5|4369.5|4375.5|4369.5|4370.8|4364.8|18
1728663560000|2024-10-11 16:19:20|4375|4369|4374.5|4368.5|4375|4369|4374.5|4368.5|2
1728663570000|2024-10-11 16:19:30|4374.8|4368.8|4375.5|4369.5|4375.5|4369.5|4374.5|4368.5|17
1728663580000|2024-10-11 16:19:40|4375|4369|4375.5|4369.5|4376.3|4370.3|4374.5|4368.5|11
1728663590000|2024-10-11 16:19:50|4375.8|4369.8|4376.3|4370.3|4376.3|4370.3|4375.5|4369.5|4
1728663600000|2024-10-11 16:20:00|4375.8|4369.8|4374.3|4368.3|4375.8|4369.8|4374.3|4368.3|20
1728663610000|2024-10-11 16:20:10|4374.5|4368.5|4374.5|4368.5|4375|4369|4374.3|4368.3|8
1728663620000|2024-10-11 16:20:20|4374|4368|4374.8|4368.8|4375|4369|4374|4368|4
1728663630000|2024-10-11 16:20:30|4374.5|4368.5|4374.3|4368.3|4374.8|4368.8|4374|4368|11
1728663640000|2024-10-11 16:20:40|4374|4368|4375|4369|4376|4370|4374|4368|25
1728663650000|2024-10-11 16:20:50|4374.8|4368.8|4376.3|4370.3|4376.3|4370.3|4374|4368|20
1728663660000|2024-10-11 16:21:00|4375.8|4369.8|4374.5|4368.5|4375.8|4369.8|4374.3|4368.3|10
1728663670000|2024-10-11 16:21:10|4375|4369|4379.5|4373.5|4379.5|4373.5|4375|4369|22
1728663680000|2024-10-11 16:21:20|4379.8|4373.8|4377.8|4371.8|4380|4374|4377.3|4371.3|23
1728663690000|2024-10-11 16:21:30|4378|4372|4375.3|4369.3|4378.3|4372.3|4375.3|4369.3|18
1728663700000|2024-10-11 16:21:40|4374.5|4368.5|4374|4368|4374.5|4368.5|4372.5|4366.5|12
1728663710000|2024-10-11 16:21:50|4374.3|4368.3|4370.3|4364.3|4374.8|4368.8|4370.3|4364.3|13
1728663720000|2024-10-11 16:22:00|4370.5|4364.5|4370.8|4364.8|4371.8|4365.8|4369.3|4363.3|29
1728663730000|2024-10-11 16:22:10|4370.5|4364.5|4372.3|4366.3|4372.3|4366.3|4370.3|4364.3|3
1728663740000|2024-10-11 16:22:20|4372.8|4366.8|4373|4367|4373.8|4367.8|4372.8|4366.8|9
1728663750000|2024-10-11 16:22:30|4372.8|4366.8|4371.3|4365.3|4373|4367|4371|4365|5
1728663760000|2024-10-11 16:22:40|4371|4365|4370.3|4364.3|4371|4365|4370.3|4364.3|2
1728663770000|2024-10-11 16:22:50|||||||||3
1728663780000|2024-10-11 16:23:00|4370.8|4364.8|4369.3|4363.3|4370.8|4364.8|4369.3|4363.3|4
1728663790000|2024-10-11 16:23:10|4370|4364|4370.8|4364.8|4371.3|4365.3|4369.3|4363.3|4
1728663800000|2024-10-11 16:23:20|4370.5|4364.5|4370.3|4364.3|4371.3|4365.3|4370.3|4364.3|42
1728663810000|2024-10-11 16:23:30|4370.8|4364.8|4371.8|4365.8|4371.8|4365.8|4370.3|4364.3|7
1728663820000|2024-10-11 16:23:40|4372|4366|4372.3|4366.3|4373.3|4367.3|4371.5|4365.5|2
1728663830000|2024-10-11 16:23:50|4373|4367|4372.8|4366.8|4373.5|4367.5|4372.5|4366.5|8
1728663840000|2024-10-11 16:24:00|4373|4367|4372.8|4366.8|4373.3|4367.3|4372.3|4366.3|10
1728663850000|2024-10-11 16:24:10|4372|4366|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|0
1728663860000|2024-10-11 16:24:20|4370.3|4364.3|4373.3|4367.3|4374.3|4368.3|4370.3|4364.3|18
1728663870000|2024-10-11 16:24:30|4373.5|4367.5|4374.5|4368.5|4375|4369|4373.3|4367.3|20
1728663880000|2024-10-11 16:24:40|4374.8|4368.8|4374.3|4368.3|4375|4369|4374|4368|10
1728663890000|2024-10-11 16:24:50|4374|4368|4375|4369|4376|4370|4374|4368|17
1728663900000|2024-10-11 16:25:00|4375.3|4369.3|4376.5|4370.5|4376.8|4370.8|4375|4369|21
1728663910000|2024-10-11 16:25:10|4377.5|4371.5|4380.8|4374.8|4381.5|4375.5|4377.5|4371.5|73
1728663920000|2024-10-11 16:25:20|4380.5|4374.5|4381.3|4375.3|4381.3|4375.3|4380.3|4374.3|1
1728663930000|2024-10-11 16:25:30|4380.8|4374.8|4381|4375|4381.3|4375.3|4380.5|4374.5|3
1728663940000|2024-10-11 16:25:40|4380.3|4374.3|4380|4374|4381|4375|4379.5|4373.5|3
1728663950000|2024-10-11 16:25:50|4379.8|4373.8|4377|4371|4379.8|4373.8|4374.5|4368.5|88
1728663960000|2024-10-11 16:26:00|4374|4368|4373.8|4367.8|4374|4368|4372|4366|29
1728663970000|2024-10-11 16:26:10|4374|4368|4372|4366|4374|4368|4372|4366|7
1728663980000|2024-10-11 16:26:20|4371.5|4365.5|4373.5|4367.5|4375.8|4369.8|4371.5|4365.5|70
1728663990000|2024-10-11 16:26:30|4374|4368|4373.5|4367.5|4375|4369|4372.8|4366.8|43
1728664000000|2024-10-11 16:26:40|4373.8|4367.8|4374.8|4368.8|4374.8|4368.8|4373.5|4367.5|16
1728664010000|2024-10-11 16:26:50|4374.5|4368.5|4375.8|4369.8|4376.3|4370.3|4374.5|4368.5|5
1728664020000|2024-10-11 16:27:00|4375.5|4369.5|4374.3|4368.3|4376.3|4370.3|4374.3|4368.3|10
1728664030000|2024-10-11 16:27:10|4375|4369|4376.5|4370.5|4377|4371|4374.5|4368.5|11
1728664040000|2024-10-11 16:27:20|4376.8|4370.8|4376|4370|4377.3|4371.3|4375.5|4369.5|4
1728664050000|2024-10-11 16:27:30|4376.3|4370.3|4377.5|4371.5|4377.8|4371.8|4376|4370|13
1728664060000|2024-10-11 16:27:40|4377.3|4371.3|4378.3|4372.3|4379.3|4373.3|4377.3|4371.3|18
1728664070000|2024-10-11 16:27:50|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4378.3|4372.3|8
1728664080000|2024-10-11 16:28:00|4379.8|4373.8|4380|4374|4380.3|4374.3|4379.5|4373.5|8
1728664090000|2024-10-11 16:28:10|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|2
1728664100000|2024-10-11 16:28:20|4380|4374|4380.3|4374.3|4380.3|4374.3|4379.3|4373.3|13
1728664110000|2024-10-11 16:28:30|4380|4374|4377.3|4371.3|4380|4374|4376.8|4370.8|25
1728664120000|2024-10-11 16:28:40|4377.5|4371.5|4375.3|4369.3|4377.5|4371.5|4374.3|4368.3|24
1728664130000|2024-10-11 16:28:50|4375.5|4369.5|4376.3|4370.3|4377.3|4371.3|4375.3|4369.3|24
1728664140000|2024-10-11 16:29:00|4375.5|4369.5|4375.3|4369.3|4375.5|4369.5|4374.5|4368.5|8
1728664150000|2024-10-11 16:29:10|4374.5|4368.5|4374.8|4368.8|4375|4369|4373|4367|19
1728664160000|2024-10-11 16:29:20|4375|4369|4374.5|4368.5|4375.3|4369.3|4374|4368|8
1728664170000|2024-10-11 16:29:30|4374.3|4368.3|4371|4365|4375|4369|4371|4365|60
1728664180000|2024-10-11 16:29:40|4372.5|4366.5|4374.8|4368.8|4375.3|4369.3|4372.5|4366.5|36
1728664190000|2024-10-11 16:29:50|4375|4369|4375.5|4369.5|4375.8|4369.8|4374.8|4368.8|7
1728664200000|2024-10-11 16:30:00|4376|4370|4373.3|4367.3|4376.8|4370.8|4373.3|4367.3|11
1728664210000|2024-10-11 16:30:10|4373.5|4367.5|4373|4367|4374|4368|4373|4367|6
1728664220000|2024-10-11 16:30:20|4372.5|4366.5|4373.3|4367.3|4373.3|4367.3|4372.5|4366.5|0
1728664230000|2024-10-11 16:30:30|4373|4367|4371.5|4365.5|4373|4367|4371|4365|5
1728664240000|2024-10-11 16:30:40|4372|4366|4372.5|4366.5|4373|4367|4371.5|4365.5|6
1728664250000|2024-10-11 16:30:50|4373.5|4367.5|4373|4367|4373.5|4367.5|4372.5|4366.5|16
1728664260000|2024-10-11 16:31:00|4372.5|4366.5|4373|4367|4373|4367|4371.3|4365.3|13
1728664270000|2024-10-11 16:31:10|4373.3|4367.3|4371.5|4365.5|4373.5|4367.5|4371.3|4365.3|9
1728664280000|2024-10-11 16:31:20|4371.3|4365.3|4369.5|4363.5|4371.3|4365.3|4369.3|4363.3|20
1728664290000|2024-10-11 16:31:30|4369.3|4363.3|4369.3|4363.3|4369.8|4363.8|4369.3|4363.3|11
1728664300000|2024-10-11 16:31:40|4369.8|4363.8|4369.3|4363.3|4369.8|4363.8|4369|4363|9
1728664310000|2024-10-11 16:31:50|4369|4363|4369.3|4363.3|4370|4364|4369|4363|11
1728664320000|2024-10-11 16:32:00|4369|4363|4369|4363|4369.3|4363.3|4368.3|4362.3|5
1728664330000|2024-10-11 16:32:10|4369.3|4363.3|4371|4365|4371.3|4365.3|4369.3|4363.3|15
1728664340000|2024-10-11 16:32:20|4371.3|4365.3|4371|4365|4371.5|4365.5|4370.3|4364.3|6
1728664350000|2024-10-11 16:32:30|4370.3|4364.3|4370.8|4364.8|4371.3|4365.3|4368.5|4362.5|36
1728664360000|2024-10-11 16:32:40|4371|4365|4370.3|4364.3|4371|4365|4369.3|4363.3|6
1728664370000|2024-10-11 16:32:50|4370|4364|4369.8|4363.8|4370.8|4364.8|4369.3|4363.3|5
1728664380000|2024-10-11 16:33:00|4369.5|4363.5|4371|4365|4372.3|4366.3|4369.3|4363.3|12
1728664390000|2024-10-11 16:33:10|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4370.8|4364.8|0
1728664400000|2024-10-11 16:33:20|4370.8|4364.8|4370.3|4364.3|4370.8|4364.8|4370.3|4364.3|5
1728664410000|2024-10-11 16:33:30|4369.8|4363.8|4368.8|4362.8|4370|4364|4368.8|4362.8|7
1728664420000|2024-10-11 16:33:40|4369|4363|4369|4363|4369.3|4363.3|4369|4363|3
1728664430000|2024-10-11 16:33:50|4368.5|4362.5|4369.3|4363.3|4369.3|4363.3|4368|4362|12
1728664440000|2024-10-11 16:34:00|4368.8|4362.8|4368.3|4362.3|4368.8|4362.8|4367|4361|8
1728664450000|2024-10-11 16:34:10|4367.5|4361.5|4366.8|4360.8|4367.8|4361.8|4366.8|4360.8|4
1728664460000|2024-10-11 16:34:20|4367|4361|4367|4361|4367.5|4361.5|4367|4361|2
1728664470000|2024-10-11 16:34:30|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366|4360|7
1728664480000|2024-10-11 16:34:40|4367.3|4361.3|4366.5|4360.5|4367.3|4361.3|4366.3|4360.3|3
1728664490000|2024-10-11 16:34:50|4366.3|4360.3|4370.3|4364.3|4370.3|4364.3|4366.3|4360.3|25
1728664500000|2024-10-11 16:35:00|4369.5|4363.5|4369.5|4363.5|4370|4364|4369.3|4363.3|5
1728664510000|2024-10-11 16:35:10|4369.3|4363.3|4367.8|4361.8|4369.3|4363.3|4367.8|4361.8|7
1728664520000|2024-10-11 16:35:20|4368.3|4362.3|4371.3|4365.3|4372.3|4366.3|4367.8|4361.8|24
1728664530000|2024-10-11 16:35:30|4371.8|4365.8|4369.3|4363.3|4372.3|4366.3|4368.5|4362.5|24
1728664540000|2024-10-11 16:35:40|4371.3|4365.3|4372.8|4366.8|4372.8|4366.8|4371.3|4365.3|5
1728664550000|2024-10-11 16:35:50|4372.5|4366.5|4374|4368|4374|4368|4372.5|4366.5|10
1728664560000|2024-10-11 16:36:00|4373.8|4367.8|4371.5|4365.5|4375|4369|4371.3|4365.3|23
1728664570000|2024-10-11 16:36:10|4372|4366|4372.3|4366.3|4372.3|4366.3|4371.5|4365.5|2
1728664580000|2024-10-11 16:36:20|4371.5|4365.5|4371.5|4365.5|4372|4366|4371.5|4365.5|2
1728664590000|2024-10-11 16:36:30|4371.3|4365.3|4367.8|4361.8|4371.5|4365.5|4367.5|4361.5|11
1728664600000|2024-10-11 16:36:40|4368|4362|4368.3|4362.3|4368.3|4362.3|4367.3|4361.3|6
1728664610000|2024-10-11 16:36:50|4367.8|4361.8|4366.3|4360.3|4367.8|4361.8|4365.8|4359.8|20
1728664620000|2024-10-11 16:37:00|4366|4360|4366.5|4360.5|4366.8|4360.8|4366|4360|9
1728664630000|2024-10-11 16:37:10|4366.3|4360.3|4365.5|4359.5|4366.5|4360.5|4365.3|4359.3|55
1728664640000|2024-10-11 16:37:20|4366|4360|4366.5|4360.5|4366.5|4360.5|4366|4360|6
1728664650000|2024-10-11 16:37:30|4366.8|4360.8|4367|4361|4367.5|4361.5|4366.5|4360.5|9
1728664660000|2024-10-11 16:37:40|4367.5|4361.5|4367.3|4361.3|4367.5|4361.5|4367|4361|38
1728664670000|2024-10-11 16:37:50|4367|4361|4367.8|4361.8|4367.8|4361.8|4366.5|4360.5|24
1728664680000|2024-10-11 16:38:00|4367.3|4361.3|4367|4361|4367.8|4361.8|4366.8|4360.8|12
1728664690000|2024-10-11 16:38:10|4366.8|4360.8|4367.3|4361.3|4367.8|4361.8|4366.8|4360.8|4
1728664700000|2024-10-11 16:38:20|4367.5|4361.5|4369.5|4363.5|4370.5|4364.5|4367.3|4361.3|19
1728664710000|2024-10-11 16:38:30|4369.3|4363.3|4369.8|4363.8|4369.8|4363.8|4369|4363|6
1728664720000|2024-10-11 16:38:40|4369.5|4363.5|4366.8|4360.8|4369.8|4363.8|4365.8|4359.8|16
1728664730000|2024-10-11 16:38:50|4366.3|4360.3|4366.3|4360.3|4366.8|4360.8|4366.3|4360.3|2
1728664740000|2024-10-11 16:39:00|4366|4360|4366.5|4360.5|4366.5|4360.5|4364.8|4358.8|11
1728664750000|2024-10-11 16:39:10|4366.3|4360.3|4365.3|4359.3|4366.5|4360.5|4364.8|4358.8|11
1728664760000|2024-10-11 16:39:20|4365.5|4359.5|4362.3|4356.3|4365.5|4359.5|4362|4356|18
1728664770000|2024-10-11 16:39:30|4362.8|4356.8|4363.5|4357.5|4363.5|4357.5|4362.8|4356.8|29
1728664780000|2024-10-11 16:39:40|4363.3|4357.3|4369.8|4363.8|4369.8|4363.8|4362.8|4356.8|20
1728664790000|2024-10-11 16:39:50|4369.5|4363.5|4367.5|4361.5|4370.3|4364.3|4367.5|4361.5|52
1728664800000|2024-10-11 16:40:00|4367.8|4361.8|4367|4361|4367.8|4361.8|4366.8|4360.8|4
1728664810000|2024-10-11 16:40:10|4367.5|4361.5|4366.8|4360.8|4367.8|4361.8|4366.8|4360.8|4
1728664820000|2024-10-11 16:40:20|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4
1728664830000|2024-10-11 16:40:30|4366|4360|4365.5|4359.5|4366.8|4360.8|4365.5|4359.5|11
1728664840000|2024-10-11 16:40:40|4365|4359|4365.5|4359.5|4366|4360|4364|4358|10
1728664850000|2024-10-11 16:40:50|4365.3|4359.3|4366|4360|4366|4360|4365.3|4359.3|4
1728664860000|2024-10-11 16:41:00|4365.8|4359.8|4363.5|4357.5|4365.8|4359.8|4363.5|4357.5|10
1728664870000|2024-10-11 16:41:10|4363.8|4357.8|4363|4357|4363.8|4357.8|4362.8|4356.8|1
1728664880000|2024-10-11 16:41:20|4362.8|4356.8|4363|4357|4363|4357|4362.8|4356.8|1
1728664890000|2024-10-11 16:41:30|4364|4358|4363.5|4357.5|4364|4358|4363.5|4357.5|9
1728664900000|2024-10-11 16:41:40|4363.3|4357.3|4362.8|4356.8|4363.3|4357.3|4362.8|4356.8|9
1728664910000|2024-10-11 16:41:50|4363|4357|4362.8|4356.8|4363|4357|4362.8|4356.8|5
1728664920000|2024-10-11 16:42:00|4363|4357|4363.3|4357.3|4364|4358|4362.8|4356.8|11
1728664930000|2024-10-11 16:42:10|4363|4357|4363.8|4357.8|4363.8|4357.8|4363|4357|44
1728664940000|2024-10-11 16:42:20|4362.8|4356.8|4362.8|4356.8|4363.8|4357.8|4362.8|4356.8|10
1728664950000|2024-10-11 16:42:30|4363.8|4357.8|4362.8|4356.8|4364|4358|4362.8|4356.8|5
1728664960000|2024-10-11 16:42:40|4362.5|4356.5|4362.8|4356.8|4362.8|4356.8|4361.8|4355.8|20
1728664970000|2024-10-11 16:42:50|4362.3|4356.3|4358.8|4352.8|4362.8|4356.8|4358.3|4352.3|22
1728664980000|2024-10-11 16:43:00|4359|4353|4357.5|4351.5|4359|4353|4356.8|4350.8|12
1728664990000|2024-10-11 16:43:10|4357.8|4351.8|4356.5|4350.5|4358.8|4352.8|4356.3|4350.3|135
1728665000000|2024-10-11 16:43:20|4356.8|4350.8|4356.5|4350.5|4357.3|4351.3|4356.5|4350.5|6
1728665010000|2024-10-11 16:43:30|4356.3|4350.3|4356.3|4350.3|4357|4351|4356.3|4350.3|6
1728665020000|2024-10-11 16:43:40|4356.5|4350.5|4357.5|4351.5|4357.5|4351.5|4356.3|4350.3|28
1728665030000|2024-10-11 16:43:50|4357.8|4351.8|4356.5|4350.5|4357.8|4351.8|4356.5|4350.5|10
1728665040000|2024-10-11 16:44:00|4356.8|4350.8|4358|4352|4358|4352|4356.3|4350.3|8
1728665050000|2024-10-11 16:44:10|4358.5|4352.5|4359.3|4353.3|4359.3|4353.3|4358.3|4352.3|20
1728665060000|2024-10-11 16:44:20|4358.8|4352.8|4359.3|4353.3|4359.3|4353.3|4358.3|4352.3|2
1728665070000|2024-10-11 16:44:30|4358.5|4352.5|4358|4352|4359.3|4353.3|4357.3|4351.3|11
1728665080000|2024-10-11 16:44:40|4358.3|4352.3|4357.3|4351.3|4358.3|4352.3|4357.3|4351.3|1
1728665090000|2024-10-11 16:44:50|4357.8|4351.8|4357.8|4351.8|4358.5|4352.5|4357.8|4351.8|16
1728665100000|2024-10-11 16:45:00|4357.5|4351.5|4357|4351|4357.8|4351.8|4356.8|4350.8|1
1728665110000|2024-10-11 16:45:10|4356.3|4350.3|4357.3|4351.3|4357.5|4351.5|4356.3|4350.3|5
1728665120000|2024-10-11 16:45:20|4357|4351|4356|4350|4357.3|4351.3|4356|4350|10
1728665130000|2024-10-11 16:45:30|4356.3|4350.3|4356.3|4350.3|4357|4351|4356|4350|15
1728665140000|2024-10-11 16:45:40|4357.5|4351.5|4357.3|4351.3|4357.5|4351.5|4356.3|4350.3|12
1728665150000|2024-10-11 16:45:50|4356.8|4350.8|4357.3|4351.3|4358|4352|4356.5|4350.5|17
1728665160000|2024-10-11 16:46:00|4357.8|4351.8|4359.3|4353.3|4359.3|4353.3|4356.3|4350.3|47
1728665170000|2024-10-11 16:46:10|4358.5|4352.5|4358.8|4352.8|4359|4353|4358.3|4352.3|3
1728665180000|2024-10-11 16:46:20|4359|4353|4359|4353|4359.3|4353.3|4358.3|4352.3|8
1728665190000|2024-10-11 16:46:30|4359.3|4353.3|4358.5|4352.5|4359.3|4353.3|4358.5|4352.5|32
1728665200000|2024-10-11 16:46:40|4359|4353|4358.5|4352.5|4359.3|4353.3|4358.5|4352.5|16
1728665210000|2024-10-11 16:46:50|4358.8|4352.8|4358.3|4352.3|4359.3|4353.3|4358.3|4352.3|18
1728665220000|2024-10-11 16:47:00|4358.5|4352.5|4359|4353|4359|4353|4358.5|4352.5|1
1728665230000|2024-10-11 16:47:10|4358.8|4352.8|4360.8|4354.8|4360.8|4354.8|4358.8|4352.8|15
1728665240000|2024-10-11 16:47:20|4360.5|4354.5|4361|4355|4362.3|4356.3|4360.3|4354.3|9
1728665250000|2024-10-11 16:47:30|4360.8|4354.8|4360.5|4354.5|4361|4355|4360|4354|10
1728665260000|2024-10-11 16:47:40|4360|4354|4358.5|4352.5|4360|4354|4358.5|4352.5|15
1728665270000|2024-10-11 16:47:50|4359|4353|4359.3|4353.3|4359.8|4353.8|4359|4353|8
1728665280000|2024-10-11 16:48:00|4359.5|4353.5|4358.5|4352.5|4359.8|4353.8|4358.3|4352.3|24
1728665290000|2024-10-11 16:48:10|4359|4353|4359.3|4353.3|4359.5|4353.5|4359|4353|5
1728665300000|2024-10-11 16:48:20|4359.5|4353.5|4359.3|4353.3|4359.5|4353.5|4359.3|4353.3|2
1728665310000|2024-10-11 16:48:30|4359.5|4353.5|4361|4355|4361|4355|4359.3|4353.3|15
1728665320000|2024-10-11 16:48:40|4360.3|4354.3|4360|4354|4361|4355|4360|4354|19
1728665330000|2024-10-11 16:48:50|4360.3|4354.3|4360.5|4354.5|4361|4355|4360.3|4354.3|6
1728665340000|2024-10-11 16:49:00|4361|4355|4359.3|4353.3|4361|4355|4359.3|4353.3|20
1728665350000|2024-10-11 16:49:10|4359.5|4353.5|4360.3|4354.3|4361|4355|4359.5|4353.5|12
1728665360000|2024-10-11 16:49:20|4360|4354|4360|4354|4360.3|4354.3|4359.3|4353.3|13
1728665370000|2024-10-11 16:49:30|4360.3|4354.3|4360.8|4354.8|4360.8|4354.8|4359.3|4353.3|6
1728665380000|2024-10-11 16:49:40|4361|4355|4357.8|4351.8|4361|4355|4357.8|4351.8|22
1728665390000|2024-10-11 16:49:50|4357.5|4351.5|4357.5|4351.5|4358|4352|4357.3|4351.3|3
1728665400000|2024-10-11 16:50:00|4357.3|4351.3|4356.5|4350.5|4357.5|4351.5|4356|4350|15
1728665410000|2024-10-11 16:50:10|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4356.5|4350.5|3
1728665420000|2024-10-11 16:50:20|4357|4351|4357.3|4351.3|4357.3|4351.3|4356.8|4350.8|5
1728665430000|2024-10-11 16:50:30|4357|4351|4356.8|4350.8|4357.3|4351.3|4356.3|4350.3|23
1728665440000|2024-10-11 16:50:40|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356|4350|8
1728665450000|2024-10-11 16:50:50|4357|4351|4356.8|4350.8|4357|4351|4356.3|4350.3|10
1728665460000|2024-10-11 16:51:00|4356.5|4350.5|4356.5|4350.5|4357|4351|4356.3|4350.3|12
1728665470000|2024-10-11 16:51:10|4356|4350|4356.3|4350.3|4356.3|4350.3|4356|4350|5
1728665480000|2024-10-11 16:51:20|4357|4351|4356.3|4350.3|4357|4351|4356.3|4350.3|19
1728665490000|2024-10-11 16:51:30|4356.5|4350.5|4356.8|4350.8|4357.8|4351.8|4356.5|4350.5|12
1728665500000|2024-10-11 16:51:40|4356.5|4350.5|4357.3|4351.3|4357.3|4351.3|4356.3|4350.3|3
1728665510000|2024-10-11 16:51:50|4357.5|4351.5|4356.8|4350.8|4358|4352|4356.8|4350.8|10
1728665520000|2024-10-11 16:52:00|4356.5|4350.5|4351.5|4345.5|4356.5|4350.5|4351.3|4345.3|42
1728665530000|2024-10-11 16:52:10|4351.8|4345.8|4352.3|4346.3|4353|4347|4351.8|4345.8|7
1728665540000|2024-10-11 16:52:20|4352.5|4346.5|4353|4347|4353.3|4347.3|4352.3|4346.3|6
1728665550000|2024-10-11 16:52:30|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353|4347|1
1728665560000|2024-10-11 16:52:40|4354|4348|4356.3|4350.3|4356.3|4350.3|4353.5|4347.5|14
1728665570000|2024-10-11 16:52:50|4355.8|4349.8|4355.8|4349.8|4356|4350|4355.3|4349.3|24
1728665580000|2024-10-11 16:53:00|4356|4350|4356.3|4350.3|4356.3|4350.3|4355.3|4349.3|5
1728665590000|2024-10-11 16:53:10|4355.3|4349.3|4353|4347|4356|4350|4353|4347|11
1728665600000|2024-10-11 16:53:20|4353.3|4347.3|4352|4346|4353.3|4347.3|4352|4346|4
1728665610000|2024-10-11 16:53:30|4351.8|4345.8|4352|4346|4352|4346|4351.3|4345.3|4
1728665620000|2024-10-11 16:53:40|4351.5|4345.5|4351.3|4345.3|4351.5|4345.5|4350.3|4344.3|5
1728665630000|2024-10-11 16:53:50|4351.8|4345.8|4351.8|4345.8|4352|4346|4351.8|4345.8|4
1728665640000|2024-10-11 16:54:00|4352|4346|4350.3|4344.3|4352.3|4346.3|4350.3|4344.3|36
1728665650000|2024-10-11 16:54:10|4350.5|4344.5|4353|4347|4353.3|4347.3|4350.3|4344.3|52
1728665660000|2024-10-11 16:54:20|4353.3|4347.3|4352.3|4346.3|4353.3|4347.3|4352.3|4346.3|2
1728665670000|2024-10-11 16:54:30|4352.5|4346.5|4354.3|4348.3|4354.5|4348.5|4352.3|4346.3|55
1728665680000|2024-10-11 16:54:40|4351.5|4345.5|4350.5|4344.5|4351.8|4345.8|4350|4344|413
1728665690000|2024-10-11 16:54:50|4350|4344|4350.5|4344.5|4350.8|4344.8|4350|4344|24
1728665700000|2024-10-11 16:55:00|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4348.8|4342.8|32
1728665710000|2024-10-11 16:55:10|4350.5|4344.5|4351.3|4345.3|4351.5|4345.5|4350.5|4344.5|13
1728665720000|2024-10-11 16:55:20|4351|4345|4351|4345|4351.5|4345.5|4350.8|4344.8|30
1728665730000|2024-10-11 16:55:30|4350.8|4344.8|4350.8|4344.8|4351|4345|4350.5|4344.5|5
1728665740000|2024-10-11 16:55:40|4350.5|4344.5|4351.5|4345.5|4351.5|4345.5|4350.5|4344.5|7
1728665750000|2024-10-11 16:55:50|4351.8|4345.8|4351.8|4345.8|4352.5|4346.5|4351.8|4345.8|5
1728665760000|2024-10-11 16:56:00|4351.5|4345.5|4352.8|4346.8|4353.5|4347.5|4351.5|4345.5|24
1728665770000|2024-10-11 16:56:10|4352.5|4346.5|4351.5|4345.5|4352.5|4346.5|4351.5|4345.5|6
1728665780000|2024-10-11 16:56:20|4352.3|4346.3|4353.3|4347.3|4353.8|4347.8|4351.8|4345.8|17
1728665790000|2024-10-11 16:56:30|4352.8|4346.8|4352.8|4346.8|4353|4347|4352.5|4346.5|0
1728665800000|2024-10-11 16:56:40|4352.5|4346.5|4352|4346|4352.8|4346.8|4351.8|4345.8|11
1728665810000|2024-10-11 16:56:50|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.3|4346.3|12
1728665820000|2024-10-11 16:57:00|4352|4346|4351.8|4345.8|4353.5|4347.5|4351.8|4345.8|21
1728665830000|2024-10-11 16:57:10|4352|4346|4352.3|4346.3|4352.5|4346.5|4351.8|4345.8|2
1728665840000|2024-10-11 16:57:20|4352|4346|4352.5|4346.5|4352.8|4346.8|4351.8|4345.8|3
1728665850000|2024-10-11 16:57:30|4353|4347|4354.5|4348.5|4354.5|4348.5|4353|4347|18
1728665860000|2024-10-11 16:57:40|4355.5|4349.5|4354.5|4348.5|4355.5|4349.5|4354.5|4348.5|16
1728665870000|2024-10-11 16:57:50|4354.8|4348.8|4352.5|4346.5|4354.8|4348.8|4351.8|4345.8|14
1728665880000|2024-10-11 16:58:00|4352.8|4346.8|4354|4348|4354|4348|4352.5|4346.5|31
1728665890000|2024-10-11 16:58:10|4353.8|4347.8|4355.5|4349.5|4355.5|4349.5|4353.8|4347.8|6
1728665900000|2024-10-11 16:58:20|4355.3|4349.3|4353|4347|4355.5|4349.5|4353|4347|14
1728665910000|2024-10-11 16:58:30|4352.8|4346.8|4353|4347|4353|4347|4352.5|4346.5|10
1728665920000|2024-10-11 16:58:40|4352.8|4346.8|4353.8|4347.8|4354.5|4348.5|4352.8|4346.8|9
1728665930000|2024-10-11 16:58:50|4354|4348|4354.8|4348.8|4354.8|4348.8|4354|4348|4
1728665940000|2024-10-11 16:59:00|4354.5|4348.5|4350.8|4344.8|4354.5|4348.5|4350.8|4344.8|14
1728665950000|2024-10-11 16:59:10|4350|4344|4350.5|4344.5|4350.5|4344.5|4349.5|4343.5|3
1728665960000|2024-10-11 16:59:20|4350.8|4344.8|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|4
1728665970000|2024-10-11 16:59:30|4351.8|4345.8|4351.5|4345.5|4352|4346|4351.5|4345.5|2
1728665980000|2024-10-11 16:59:40|4351|4345|4351|4345|4351|4345|4351|4345|5
1728665990000|2024-10-11 16:59:50|4350.8|4344.8|4351|4345|4351|4345|4350.5|4344.5|6
1728666000000|2024-10-11 17:00:00|4350|4344|4345.8|4339.8|4350|4344|4345.8|4339.8|45
1728666010000|2024-10-11 17:00:10|4345.5|4339.5|4344.8|4338.8|4345.8|4339.8|4344|4338|20
1728666020000|2024-10-11 17:00:20|4345.5|4339.5|4346.5|4340.5|4346.5|4340.5|4345.5|4339.5|16
1728666030000|2024-10-11 17:00:30|4346.8|4340.8|4345.8|4339.8|4346.8|4340.8|4345.8|4339.8|4
1728666040000|2024-10-11 17:00:40|4345.5|4339.5|4347.3|4341.3|4347.3|4341.3|4345.5|4339.5|14
1728666050000|2024-10-11 17:00:50|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.5|4340.5|5
1728666060000|2024-10-11 17:01:00|4347|4341|4348|4342|4348|4342|4346.5|4340.5|5
1728666070000|2024-10-11 17:01:10|4348.8|4342.8|4348|4342|4348.8|4342.8|4347.8|4341.8|6
1728666080000|2024-10-11 17:01:20|4347.8|4341.8|4347|4341|4347.8|4341.8|4346.5|4340.5|7
1728666090000|2024-10-11 17:01:30|4347.8|4341.8|4345|4339|4347.8|4341.8|4345|4339|14
1728666100000|2024-10-11 17:01:40|4345.3|4339.3|4345.8|4339.8|4345.8|4339.8|4345|4339|6
1728666110000|2024-10-11 17:01:50|4345|4339|4344.8|4338.8|4345.8|4339.8|4343.8|4337.8|5
1728666120000|2024-10-11 17:02:00|4343.8|4337.8|4343|4337|4343.8|4337.8|4343|4337|10
1728666130000|2024-10-11 17:02:10|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.5|4337.5|2
1728666140000|2024-10-11 17:02:20|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|9
1728666150000|2024-10-11 17:02:30|4342.5|4336.5|4342|4336|4342.8|4336.8|4341.8|4335.8|4
1728666160000|2024-10-11 17:02:40|4341.8|4335.8|4341.5|4335.5|4342|4336|4341.5|4335.5|23
1728666170000|2024-10-11 17:02:50|4340.5|4334.5|4341|4335|4341|4335|4340.5|4334.5|12
1728666180000|2024-10-11 17:03:00|4340.8|4334.8|4339.3|4333.3|4340.8|4334.8|4338.3|4332.3|70
1728666190000|2024-10-11 17:03:10|4339.5|4333.5|4339.8|4333.8|4339.8|4333.8|4339|4333|3
1728666200000|2024-10-11 17:03:20|4340|4334|4339.8|4333.8|4340.5|4334.5|4339.8|4333.8|6
1728666210000|2024-10-11 17:03:30|4339.3|4333.3|4338.5|4332.5|4339.3|4333.3|4338.5|4332.5|10
1728666220000|2024-10-11 17:03:40|4338.3|4332.3|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|5
1728666230000|2024-10-11 17:03:50|4338.5|4332.5|4334.5|4328.5|4338.5|4332.5|4334.3|4328.3|53
1728666240000|2024-10-11 17:04:00|4335|4329|4334.3|4328.3|4335.5|4329.5|4333.5|4327.5|58
1728666250000|2024-10-11 17:04:10|4334|4328|4335.3|4329.3|4335.3|4329.3|4334|4328|8
1728666260000|2024-10-11 17:04:20|4335.5|4329.5|4335.3|4329.3|4336|4330|4335.3|4329.3|11
1728666270000|2024-10-11 17:04:30|4335|4329|4333.8|4327.8|4335.3|4329.3|4333.8|4327.8|8
1728666280000|2024-10-11 17:04:40|4334.3|4328.3|4334.5|4328.5|4334.5|4328.5|4334.3|4328.3|14
1728666290000|2024-10-11 17:04:50|4335.3|4329.3|4334.5|4328.5|4335.3|4329.3|4334.5|4328.5|10
1728666300000|2024-10-11 17:05:00|4334.8|4328.8|4336.5|4330.5|4336.5|4330.5|4334.5|4328.5|23
1728666310000|2024-10-11 17:05:10|4337|4331|4335.3|4329.3|4337.5|4331.5|4335.3|4329.3|10
1728666320000|2024-10-11 17:05:20|4334.3|4328.3|4335.3|4329.3|4335.3|4329.3|4334.3|4328.3|8
1728666330000|2024-10-11 17:05:30|4334.3|4328.3|4335.3|4329.3|4335.3|4329.3|4334.3|4328.3|3
1728666340000|2024-10-11 17:05:40|4335|4329|4334.3|4328.3|4335|4329|4334.3|4328.3|6
1728666350000|2024-10-11 17:05:50|4333.8|4327.8|4332.3|4326.3|4334|4328|4332.3|4326.3|7
1728666360000|2024-10-11 17:06:00|4332|4326|4332.5|4326.5|4333.3|4327.3|4332|4326|33
1728666370000|2024-10-11 17:06:10|4332.3|4326.3|4333.5|4327.5|4333.5|4327.5|4332.3|4326.3|14
1728666380000|2024-10-11 17:06:20|4333.3|4327.3|4334.3|4328.3|4334.3|4328.3|4333.3|4327.3|6
1728666390000|2024-10-11 17:06:30|4334.8|4328.8|4334.8|4328.8|4335|4329|4334.8|4328.8|7
1728666400000|2024-10-11 17:06:40|4334.5|4328.5|4334.5|4328.5|4334.8|4328.8|4334.3|4328.3|5
1728666410000|2024-10-11 17:06:50|4335|4329|4335.3|4329.3|4335.8|4329.8|4335|4329|5
1728666420000|2024-10-11 17:07:00|4335|4329|4336|4330|4336.3|4330.3|4335|4329|12
1728666430000|2024-10-11 17:07:10|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4335.3|4329.3|3
1728666440000|2024-10-11 17:07:20|4335|4329|4336|4330|4336|4330|4334.3|4328.3|14
1728666450000|2024-10-11 17:07:30|4335.8|4329.8|4335|4329|4335.8|4329.8|4335|4329|2
1728666460000|2024-10-11 17:07:40|4335.3|4329.3|4335.5|4329.5|4335.5|4329.5|4335|4329|13
1728666470000|2024-10-11 17:07:50|4336.3|4330.3|4336.3|4330.3|4336.5|4330.5|4335.5|4329.5|26
1728666480000|2024-10-11 17:08:00|4336|4330|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|8
1728666490000|2024-10-11 17:08:10|4335.8|4329.8|4337.3|4331.3|4337.3|4331.3|4335.8|4329.8|25
1728666500000|2024-10-11 17:08:20|4338.3|4332.3|4338|4332|4338.3|4332.3|4337.5|4331.5|7
1728666510000|2024-10-11 17:08:30|4337.8|4331.8|4337.3|4331.3|4337.8|4331.8|4337.3|4331.3|10
1728666520000|2024-10-11 17:08:40|4336.3|4330.3|4336.3|4330.3|4337|4331|4336.3|4330.3|5
1728666530000|2024-10-11 17:08:50|4335.3|4329.3|4334.3|4328.3|4335.3|4329.3|4334.3|4328.3|8
1728666540000|2024-10-11 17:09:00|||||||||1
1728666550000|2024-10-11 17:09:10|4334.5|4328.5|4335|4329|4335.3|4329.3|4334.3|4328.3|6
1728666560000|2024-10-11 17:09:20|4334.8|4328.8|4334.5|4328.5|4334.8|4328.8|4334.3|4328.3|2
1728666570000|2024-10-11 17:09:30|4333|4327|4329|4323|4333|4327|4328.8|4322.8|33
1728666580000|2024-10-11 17:09:40|4328.8|4322.8|4329.3|4323.3|4329.3|4323.3|4328.8|4322.8|6
1728666590000|2024-10-11 17:09:50|4330|4324|4330.8|4324.8|4330.8|4324.8|4329.5|4323.5|8
1728666600000|2024-10-11 17:10:00|4331.3|4325.3|4331.5|4325.5|4331.5|4325.5|4331|4325|3
1728666610000|2024-10-11 17:10:10|4331.3|4325.3|4332|4326|4332|4326|4331.3|4325.3|5
1728666620000|2024-10-11 17:10:20|4332.3|4326.3|4331.3|4325.3|4332.5|4326.5|4331.3|4325.3|19
1728666630000|2024-10-11 17:10:30|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.3|4324.3|11
1728666640000|2024-10-11 17:10:40|4330.3|4324.3|4330.3|4324.3|4330.5|4324.5|4330|4324|4
1728666650000|2024-10-11 17:10:50|4329.8|4323.8|4331.3|4325.3|4331.3|4325.3|4329.3|4323.3|8
1728666660000|2024-10-11 17:11:00|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.3|4325.3|9
1728666670000|2024-10-11 17:11:10|4331.8|4325.8|4332.3|4326.3|4332.3|4326.3|4331.5|4325.5|5
1728666680000|2024-10-11 17:11:20|4332.5|4326.5|4333.3|4327.3|4333.3|4327.3|4332|4326|5
1728666690000|2024-10-11 17:11:30|4332.8|4326.8|4332.5|4326.5|4332.8|4326.8|4332.3|4326.3|12
1728666700000|2024-10-11 17:11:40|4333|4327|4333.8|4327.8|4333.8|4327.8|4333|4327|9
1728666710000|2024-10-11 17:11:50|4333.3|4327.3|4333.3|4327.3|4333.5|4327.5|4332.3|4326.3|2
1728666720000|2024-10-11 17:12:00|4332.3|4326.3|4332.8|4326.8|4332.8|4326.8|4332.3|4326.3|5
1728666730000|2024-10-11 17:12:10|4332.5|4326.5|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|2
1728666740000|2024-10-11 17:12:20|4332.5|4326.5|4330.5|4324.5|4332.5|4326.5|4330.5|4324.5|2
1728666750000|2024-10-11 17:12:30|4330.3|4324.3|4329.8|4323.8|4330.3|4324.3|4329.8|4323.8|7
1728666760000|2024-10-11 17:12:40|4330|4324|4330|4324|4330|4324|4329.8|4323.8|2
1728666770000|2024-10-11 17:12:50|4329.8|4323.8|4328.3|4322.3|4329.8|4323.8|4328.3|4322.3|7
1728666780000|2024-10-11 17:13:00|4328.8|4322.8|4328.5|4322.5|4328.8|4322.8|4328.5|4322.5|9
1728666790000|2024-10-11 17:13:10|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|1
1728666800000|2024-10-11 17:13:20|4328.5|4322.5|4327.3|4321.3|4328.8|4322.8|4327.3|4321.3|5
1728666810000|2024-10-11 17:13:30|4327|4321|4327|4321|4327|4321|4326|4320|5
1728666820000|2024-10-11 17:13:40|4327.8|4321.8|4328.5|4322.5|4328.5|4322.5|4327.3|4321.3|14
1728666830000|2024-10-11 17:13:50|4329.3|4323.3|4328.3|4322.3|4329.3|4323.3|4328.3|4322.3|4
1728666840000|2024-10-11 17:14:00|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|1
1728666850000|2024-10-11 17:14:10|4328.3|4322.3|4328.3|4322.3|4329|4323|4328.3|4322.3|1
1728666860000|2024-10-11 17:14:20|4326.5|4320.5|4326.3|4320.3|4326.5|4320.5|4324.5|4318.5|53
1728666870000|2024-10-11 17:14:30|4326.5|4320.5|4326.3|4320.3|4326.5|4320.5|4326.3|4320.3|0
1728666880000|2024-10-11 17:14:40|4327|4321|4326.8|4320.8|4327|4321|4326.3|4320.3|14
1728666890000|2024-10-11 17:14:50|4326.5|4320.5|4326.5|4320.5|4327.3|4321.3|4326.3|4320.3|13
1728666900000|2024-10-11 17:15:00|4326.3|4320.3|4326.3|4320.3|4326.5|4320.5|4326|4320|6
1728666910000|2024-10-11 17:15:10|||||||||1
1728666920000|2024-10-11 17:15:20|4325|4319|4326|4320|4326.3|4320.3|4324.8|4318.8|44
1728666930000|2024-10-11 17:15:30|4325.8|4319.8|4326.3|4320.3|4326.8|4320.8|4325.3|4319.3|12
1728666940000|2024-10-11 17:15:40|4326|4320|4326.3|4320.3|4326.3|4320.3|4326|4320|15
1728666950000|2024-10-11 17:15:50|4325.3|4319.3|4325.3|4319.3|4326.3|4320.3|4325.3|4319.3|95
1728666960000|2024-10-11 17:16:00|||||||||1
1728666970000|2024-10-11 17:16:10|4326|4320|4326.3|4320.3|4326.5|4320.5|4324.3|4318.3|25
1728666980000|2024-10-11 17:16:20|4326|4320|4328|4322|4329.3|4323.3|4326|4320|29
1728666990000|2024-10-11 17:16:30|4327.8|4321.8|4327.3|4321.3|4327.8|4321.8|4327.3|4321.3|8
1728667000000|2024-10-11 17:16:40|4327|4321|4327.5|4321.5|4327.5|4321.5|4326.5|4320.5|4
1728667010000|2024-10-11 17:16:50|4328.5|4322.5|4329.5|4323.5|4329.5|4323.5|4328.5|4322.5|8
1728667020000|2024-10-11 17:17:00|||||||||1
1728667030000|2024-10-11 17:17:10|4330|4324|4330.3|4324.3|4331.5|4325.5|4330|4324|15
1728667040000|2024-10-11 17:17:20|4330.5|4324.5|4331.8|4325.8|4332.3|4326.3|4329.8|4323.8|11
1728667050000|2024-10-11 17:17:30|4331.5|4325.5|4332.8|4326.8|4332.8|4326.8|4331|4325|15
1728667060000|2024-10-11 17:17:40|4332.5|4326.5|4332.3|4326.3|4332.8|4326.8|4332.3|4326.3|2
1728667070000|2024-10-11 17:17:50|4332|4326|4331.3|4325.3|4332|4326|4331.3|4325.3|20
1728667080000|2024-10-11 17:18:00|4330.8|4324.8|4329.3|4323.3|4330.8|4324.8|4329.3|4323.3|7
1728667090000|2024-10-11 17:18:10|4330.3|4324.3|4330.3|4324.3|4331.3|4325.3|4330.3|4324.3|56
1728667100000|2024-10-11 17:18:20|4330.5|4324.5|4326.5|4320.5|4330.8|4324.8|4326|4320|22
1728667110000|2024-10-11 17:18:30|4326.8|4320.8|4327|4321|4327.3|4321.3|4326.8|4320.8|34
1728667120000|2024-10-11 17:18:40|4326.5|4320.5|4326.3|4320.3|4326.5|4320.5|4326|4320|3
1728667130000|2024-10-11 17:18:50|4326|4320|4326.3|4320.3|4327|4321|4326|4320|22
1728667140000|2024-10-11 17:19:00|4326|4320|4327.3|4321.3|4328.3|4322.3|4326|4320|62
1728667150000|2024-10-11 17:19:10|4328|4322|4327.3|4321.3|4328|4322|4327.3|4321.3|7
1728667160000|2024-10-11 17:19:20|4328.5|4322.5|4328|4322|4328.5|4322.5|4328|4322|10
1728667170000|2024-10-11 17:19:30|4327.5|4321.5|4327.8|4321.8|4328.5|4322.5|4327.3|4321.3|8
1728667180000|2024-10-11 17:19:40|4328|4322|4326.3|4320.3|4329.3|4323.3|4326|4320|8
1728667190000|2024-10-11 17:19:50|4326|4320|4323.3|4317.3|4326|4320|4323.3|4317.3|25
1728667200000|2024-10-11 17:20:00|4324|4318|4321.3|4315.3|4324|4318|4321|4315|21
1728667210000|2024-10-11 17:20:10|4321.8|4315.8|4322.3|4316.3|4323.3|4317.3|4321.8|4315.8|16
1728667220000|2024-10-11 17:20:20|4322|4316|4323.3|4317.3|4323.3|4317.3|4322|4316|9
1728667230000|2024-10-11 17:20:30|4322.5|4316.5|4321.8|4315.8|4322.5|4316.5|4321.3|4315.3|11
1728667240000|2024-10-11 17:20:40|4322.3|4316.3|4323.3|4317.3|4323.3|4317.3|4322|4316|11
1728667250000|2024-10-11 17:20:50|4323|4317|4322.5|4316.5|4323|4317|4322.3|4316.3|10
1728667260000|2024-10-11 17:21:00|4322.3|4316.3|4324.3|4318.3|4324.3|4318.3|4322.3|4316.3|12
1728667270000|2024-10-11 17:21:10|4324|4318|4324.8|4318.8|4326.3|4320.3|4324|4318|7
1728667280000|2024-10-11 17:21:20|4325.3|4319.3|4326.5|4320.5|4327|4321|4325.3|4319.3|6
1728667290000|2024-10-11 17:21:30|4326.3|4320.3|4327|4321|4327|4321|4326|4320|10
1728667300000|2024-10-11 17:21:40|4326.5|4320.5|4329.3|4323.3|4330|4324|4326.5|4320.5|25
1728667310000|2024-10-11 17:21:50|4329.5|4323.5|4332.5|4326.5|4332.8|4326.8|4329.5|4323.5|20
1728667320000|2024-10-11 17:22:00|4332.8|4326.8|4332.3|4326.3|4333|4327|4332|4326|4
1728667330000|2024-10-11 17:22:10|4332|4326|4331|4325|4332|4326|4330.5|4324.5|12
1728667340000|2024-10-11 17:22:20|4331.5|4325.5|4332.3|4326.3|4333|4327|4331|4325|41
1728667350000|2024-10-11 17:22:30|4331.3|4325.3|4330.5|4324.5|4331.5|4325.5|4330.5|4324.5|8
1728667360000|2024-10-11 17:22:40|4331|4325|4330.8|4324.8|4331|4325|4330.5|4324.5|4
1728667370000|2024-10-11 17:22:50|4331|4325|4330.8|4324.8|4331|4325|4330.3|4324.3|6
1728667380000|2024-10-11 17:23:00|4331|4325|4331|4325|4331.3|4325.3|4331|4325|4
1728667390000|2024-10-11 17:23:10|4330.8|4324.8|4330.3|4324.3|4330.8|4324.8|4330.3|4324.3|4
1728667400000|2024-10-11 17:23:20|4330.5|4324.5|4332.3|4326.3|4332.8|4326.8|4330.5|4324.5|21
1728667410000|2024-10-11 17:23:30|4331.8|4325.8|4333.8|4327.8|4333.8|4327.8|4331.8|4325.8|5
1728667420000|2024-10-11 17:23:40|4334.3|4328.3|4335.8|4329.8|4336.5|4330.5|4333.5|4327.5|36
1728667430000|2024-10-11 17:23:50|4336.3|4330.3|4335.3|4329.3|4336.3|4330.3|4335|4329|3
1728667440000|2024-10-11 17:24:00|4335|4329|4335.8|4329.8|4336.3|4330.3|4335|4329|14
1728667450000|2024-10-11 17:24:10|4335.5|4329.5|4336.3|4330.3|4337|4331|4335.5|4329.5|3
1728667460000|2024-10-11 17:24:20|4336|4330|4335.5|4329.5|4336|4330|4335.5|4329.5|4
1728667470000|2024-10-11 17:24:30|4335.8|4329.8|4337.5|4331.5|4337.8|4331.8|4335.8|4329.8|20
1728667480000|2024-10-11 17:24:40|4338|4332|4337.5|4331.5|4338|4332|4337.3|4331.3|7
1728667490000|2024-10-11 17:24:50|4338|4332|4336.8|4330.8|4338|4332|4336.8|4330.8|96
1728667500000|2024-10-11 17:25:00|4337|4331|4336.8|4330.8|4337|4331|4336.3|4330.3|15
1728667510000|2024-10-11 17:25:10|4337|4331|4336|4330|4337|4331|4335.5|4329.5|7
1728667520000|2024-10-11 17:25:20|4336.3|4330.3|4336.3|4330.3|4336.8|4330.8|4336.3|4330.3|16
1728667530000|2024-10-11 17:25:30|4336.5|4330.5|4336.8|4330.8|4336.8|4330.8|4336.3|4330.3|4
1728667540000|2024-10-11 17:25:40|4336.5|4330.5|4336.3|4330.3|4336.5|4330.5|4335|4329|7
1728667550000|2024-10-11 17:25:50|4335.8|4329.8|4336.5|4330.5|4336.5|4330.5|4334.8|4328.8|15
1728667560000|2024-10-11 17:26:00|4336.8|4330.8|4336.8|4330.8|4337.3|4331.3|4336.5|4330.5|6
1728667570000|2024-10-11 17:26:10|||||||||1
1728667580000|2024-10-11 17:26:20|4337|4331|4338.3|4332.3|4338.5|4332.5|4336.8|4330.8|9
1728667590000|2024-10-11 17:26:30|4337.8|4331.8|4338.3|4332.3|4338.5|4332.5|4337.8|4331.8|4
1728667600000|2024-10-11 17:26:40|4338.8|4332.8|4338.3|4332.3|4338.8|4332.8|4338.3|4332.3|2
1728667610000|2024-10-11 17:26:50|4338|4332|4340.3|4334.3|4340.3|4334.3|4338|4332|24
1728667620000|2024-10-11 17:27:00|4340|4334|4339.5|4333.5|4341|4335|4339.5|4333.5|10
1728667630000|2024-10-11 17:27:10|4339.3|4333.3|4339.3|4333.3|4339.5|4333.5|4339.3|4333.3|3
1728667640000|2024-10-11 17:27:20|4339.5|4333.5|4340.5|4334.5|4340.8|4334.8|4339.5|4333.5|9
1728667650000|2024-10-11 17:27:30|4340.8|4334.8|4339.5|4333.5|4340.8|4334.8|4339.5|4333.5|11
1728667660000|2024-10-11 17:27:40|4340|4334|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|13
1728667670000|2024-10-11 17:27:50|4341|4335|4341.5|4335.5|4341.5|4335.5|4341|4335|9
1728667680000|2024-10-11 17:28:00|4341.3|4335.3|4339.5|4333.5|4341.3|4335.3|4339.3|4333.3|15
1728667690000|2024-10-11 17:28:10|4340|4334|4339.8|4333.8|4340.3|4334.3|4339.5|4333.5|5
1728667700000|2024-10-11 17:28:20|4339.5|4333.5|4340.3|4334.3|4340.3|4334.3|4339.5|4333.5|6
1728667710000|2024-10-11 17:28:30|4340|4334|4340|4334|4340|4334|4339.5|4333.5|2
1728667720000|2024-10-11 17:28:40|4339.8|4333.8|4340.8|4334.8|4340.8|4334.8|4339.5|4333.5|12
1728667730000|2024-10-11 17:28:50|4341.3|4335.3|4340.5|4334.5|4341.3|4335.3|4340|4334|15
1728667740000|2024-10-11 17:29:00|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341|4335|7
1728667750000|2024-10-11 17:29:10|4341|4335|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|7
1728667760000|2024-10-11 17:29:20|4341.3|4335.3|4338.5|4332.5|4341.3|4335.3|4338.5|4332.5|9
1728667770000|2024-10-11 17:29:30|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|12
1728667780000|2024-10-11 17:29:40|4338.8|4332.8|4338.5|4332.5|4338.8|4332.8|4338.5|4332.5|2
1728667790000|2024-10-11 17:29:50|4339.5|4333.5|4339.5|4333.5|4340.3|4334.3|4339.5|4333.5|26
1728667800000|2024-10-11 17:30:00|4339.8|4333.8|4339.5|4333.5|4340|4334|4339.5|4333.5|1
1728667810000|2024-10-11 17:30:10|4338.5|4332.5|4339|4333|4339|4333|4338.5|4332.5|9
1728667820000|2024-10-11 17:30:20|4339.5|4333.5|4338.5|4332.5|4339.5|4333.5|4338.5|4332.5|2
1728667830000|2024-10-11 17:30:30|||||||||1
1728667850000|2024-10-11 17:30:50|||||||||7
1728667860000|2024-10-11 17:31:00|4336.5|4330.5|4336.8|4330.8|4337.5|4331.5|4336.5|4330.5|14
1728667870000|2024-10-11 17:31:10|4337|4331|4337|4331|4337|4331|4336.5|4330.5|12
1728667880000|2024-10-11 17:31:20|4336.5|4330.5|4339.8|4333.8|4339.8|4333.8|4336.5|4330.5|27
1728667890000|2024-10-11 17:31:30|4340.3|4334.3|4340.8|4334.8|4340.8|4334.8|4340.3|4334.3|2
1728667900000|2024-10-11 17:31:40|4340.5|4334.5|4342.8|4336.8|4343|4337|4340.3|4334.3|6
1728667910000|2024-10-11 17:31:50|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4341.5|4335.5|24
1728667920000|2024-10-11 17:32:00|4344.3|4338.3|4343.3|4337.3|4344.3|4338.3|4343.3|4337.3|19
1728667930000|2024-10-11 17:32:10|4343.5|4337.5|4341.5|4335.5|4343.5|4337.5|4340.5|4334.5|13
1728667940000|2024-10-11 17:32:20|4341.8|4335.8|4343.3|4337.3|4343.3|4337.3|4341.5|4335.5|15
1728667950000|2024-10-11 17:32:30|4343|4337|4342.8|4336.8|4343|4337|4342.8|4336.8|6
1728667960000|2024-10-11 17:32:40|4342.5|4336.5|4342.3|4336.3|4342.5|4336.5|4342.3|4336.3|3
1728667970000|2024-10-11 17:32:50|4342.8|4336.8|4343|4337|4343|4337|4342.8|4336.8|2
1728667980000|2024-10-11 17:33:00|4342.8|4336.8|4341.3|4335.3|4342.8|4336.8|4341|4335|18
1728667990000|2024-10-11 17:33:10|4341|4335|4344.8|4338.8|4346.3|4340.3|4341|4335|49
1728668000000|2024-10-11 17:33:20|4345.8|4339.8|4345.3|4339.3|4345.8|4339.8|4345.3|4339.3|5
1728668010000|2024-10-11 17:33:30|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.3|4339.3|4
1728668020000|2024-10-11 17:33:40|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345|4339|2
1728668030000|2024-10-11 17:33:50|4346|4340|4347.5|4341.5|4347.8|4341.8|4345.5|4339.5|16
1728668040000|2024-10-11 17:34:00|4347.8|4341.8|4347.5|4341.5|4348|4342|4347.5|4341.5|19
1728668060000|2024-10-11 17:34:20|4347.8|4341.8|4348|4342|4348|4342|4347|4341|25
1728668070000|2024-10-11 17:34:30|4347.5|4341.5|4348.5|4342.5|4349|4343|4347.3|4341.3|16
1728668080000|2024-10-11 17:34:40|4348.8|4342.8|4347.3|4341.3|4348.8|4342.8|4347.3|4341.3|17
1728668090000|2024-10-11 17:34:50|4347|4341|4346.8|4340.8|4347.3|4341.3|4346.8|4340.8|11
1728668100000|2024-10-11 17:35:00|4347.3|4341.3|4346.8|4340.8|4347.3|4341.3|4346.8|4340.8|17
1728668110000|2024-10-11 17:35:10|4346.5|4340.5|4347.3|4341.3|4347.5|4341.5|4346.5|4340.5|1
1728668120000|2024-10-11 17:35:20|4347|4341|4347|4341|4347.3|4341.3|4346.5|4340.5|6
1728668130000|2024-10-11 17:35:30|4347.3|4341.3|4347.3|4341.3|4347.5|4341.5|4347.3|4341.3|20
1728668140000|2024-10-11 17:35:40|4347.5|4341.5|4348.5|4342.5|4349.3|4343.3|4347.3|4341.3|59
1728668150000|2024-10-11 17:35:50|4349|4343|4348.3|4342.3|4349.3|4343.3|4348|4342|8
1728668160000|2024-10-11 17:36:00|4348.8|4342.8|4348.3|4342.3|4349.3|4343.3|4348.3|4342.3|5
1728668170000|2024-10-11 17:36:10|4348|4342|4349.3|4343.3|4349.3|4343.3|4348|4342|7
1728668180000|2024-10-11 17:36:20|4348.3|4342.3|4349.8|4343.8|4350|4344|4348.3|4342.3|10
1728668190000|2024-10-11 17:36:30|4350|4344|4349.5|4343.5|4350.3|4344.3|4349.5|4343.5|4
1728668200000|2024-10-11 17:36:40|4349.3|4343.3|4348.8|4342.8|4349.5|4343.5|4348.5|4342.5|2
1728668210000|2024-10-11 17:36:50|4349|4343|4347.8|4341.8|4349|4343|4347.5|4341.5|5
1728668220000|2024-10-11 17:37:00|4348|4342|4348|4342|4348.3|4342.3|4347.8|4341.8|1
1728668230000|2024-10-11 17:37:10|4349.5|4343.5|4349.8|4343.8|4350|4344|4349.5|4343.5|36
1728668240000|2024-10-11 17:37:20|4350|4344|4352.3|4346.3|4352.3|4346.3|4350|4344|4
1728668250000|2024-10-11 17:37:30|4352.5|4346.5|4351.3|4345.3|4352.5|4346.5|4351.3|4345.3|1
1728668260000|2024-10-11 17:37:40|4350.8|4344.8|4351.3|4345.3|4351.3|4345.3|4350.8|4344.8|4
1728668270000|2024-10-11 17:37:50|4350.3|4344.3|4351|4345|4351|4345|4350.3|4344.3|6
1728668280000|2024-10-11 17:38:00|4351.3|4345.3|4352|4346|4352.3|4346.3|4350.8|4344.8|5
1728668290000|2024-10-11 17:38:10|4351.8|4345.8|4350.3|4344.3|4351.8|4345.8|4350.3|4344.3|10
1728668300000|2024-10-11 17:38:20|4350|4344|4350.3|4344.3|4350.3|4344.3|4350|4344|17
1728668310000|2024-10-11 17:38:30|4350|4344|4349.5|4343.5|4350|4344|4349.5|4343.5|15
1728668320000|2024-10-11 17:38:40|4349.8|4343.8|4350|4344|4350.3|4344.3|4349.5|4343.5|8
1728668330000|2024-10-11 17:38:50|4349.8|4343.8|4350|4344|4350|4344|4349.8|4343.8|3
1728668340000|2024-10-11 17:39:00|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.5|4343.5|2
1728668350000|2024-10-11 17:39:10|4350|4344|4349.5|4343.5|4350|4344|4349.5|4343.5|3
1728668360000|2024-10-11 17:39:20|||||||||1
1728668370000|2024-10-11 17:39:30|4347|4341|4348|4342|4348.3|4342.3|4347|4341|8
1728668380000|2024-10-11 17:39:40|4348.3|4342.3|4350|4344|4350|4344|4347.8|4341.8|22
1728668390000|2024-10-11 17:39:50|4350.5|4344.5|4349.5|4343.5|4350.5|4344.5|4349.5|4343.5|7
1728668400000|2024-10-11 17:40:00|4349.8|4343.8|4348.8|4342.8|4350.3|4344.3|4348.3|4342.3|5
1728668410000|2024-10-11 17:40:10|4348.3|4342.3|4348.3|4342.3|4348.5|4342.5|4347.3|4341.3|4
1728668420000|2024-10-11 17:40:20|4348|4342|4347.3|4341.3|4348|4342|4347.3|4341.3|15
1728668430000|2024-10-11 17:40:30|4347|4341|4347.3|4341.3|4347.3|4341.3|4346.5|4340.5|3
1728668440000|2024-10-11 17:40:40|4346.8|4340.8|4346.3|4340.3|4347.3|4341.3|4346.3|4340.3|9
1728668450000|2024-10-11 17:40:50|4345.8|4339.8|4346.8|4340.8|4347.3|4341.3|4345.8|4339.8|3
1728668460000|2024-10-11 17:41:00|4347|4341|4347.3|4341.3|4348|4342|4347|4341|3
1728668470000|2024-10-11 17:41:10|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.5|4341.5|1
1728668480000|2024-10-11 17:41:20|||||||||2
1728668490000|2024-10-11 17:41:30|4347.5|4341.5|4347.3|4341.3|4348.3|4342.3|4346.8|4340.8|6
1728668500000|2024-10-11 17:41:40|4346.8|4340.8|4345.3|4339.3|4346.8|4340.8|4345.3|4339.3|1
1728668520000|2024-10-11 17:42:00|4344.5|4338.5|4345|4339|4345.3|4339.3|4344.5|4338.5|5
1728668530000|2024-10-11 17:42:10|4344.8|4338.8|4345|4339|4346|4340|4344.5|4338.5|20
1728668540000|2024-10-11 17:42:20|4344.8|4338.8|4346.3|4340.3|4346.3|4340.3|4344.8|4338.8|3
1728668550000|2024-10-11 17:42:30|4345.8|4339.8|4347.3|4341.3|4348.3|4342.3|4345.8|4339.8|19
1728668560000|2024-10-11 17:42:40|4347.5|4341.5|4347.5|4341.5|4347.8|4341.8|4347.3|4341.3|1
1728668570000|2024-10-11 17:42:50|4347.3|4341.3|4347.3|4341.3|4348.3|4342.3|4347|4341|5
1728668580000|2024-10-11 17:43:00|4348|4342|4348|4342|4348.3|4342.3|4347.3|4341.3|16
1728668590000|2024-10-11 17:43:10|4347.8|4341.8|4347.5|4341.5|4347.8|4341.8|4347.5|4341.5|13
1728668600000|2024-10-11 17:43:20|4347.8|4341.8|4347.5|4341.5|4347.8|4341.8|4347.5|4341.5|1
1728668610000|2024-10-11 17:43:30|4348|4342|4349.3|4343.3|4349.3|4343.3|4347.3|4341.3|19
1728668620000|2024-10-11 17:43:40|4349.5|4343.5|4352|4346|4352|4346|4349.5|4343.5|127
1728668630000|2024-10-11 17:43:50|4352.3|4346.3|4353.3|4347.3|4354.3|4348.3|4352.3|4346.3|24
1728668640000|2024-10-11 17:44:00|4353.5|4347.5|4354|4348|4354|4348|4353|4347|33
1728668650000|2024-10-11 17:44:10|4353.8|4347.8|4352.3|4346.3|4353.8|4347.8|4351|4345|40
1728668660000|2024-10-11 17:44:20|4352.5|4346.5|4352.8|4346.8|4353|4347|4352.5|4346.5|118
1728668670000|2024-10-11 17:44:30|4352.5|4346.5|4352.8|4346.8|4352.8|4346.8|4352.3|4346.3|10
1728668680000|2024-10-11 17:44:40|4352.5|4346.5|4352.5|4346.5|4352.8|4346.8|4352.5|4346.5|7
1728668690000|2024-10-11 17:44:50|4352.8|4346.8|4352.3|4346.3|4352.8|4346.8|4352.3|4346.3|2
1728668700000|2024-10-11 17:45:00|4352.5|4346.5|4352|4346|4352.5|4346.5|4351.8|4345.8|9
1728668710000|2024-10-11 17:45:10|4350.8|4344.8|4351.8|4345.8|4351.8|4345.8|4350.8|4344.8|17
1728668720000|2024-10-11 17:45:20|4351.5|4345.5|4351.5|4345.5|4351.8|4345.8|4351.3|4345.3|3
1728668730000|2024-10-11 17:45:30|4351.3|4345.3|4350.8|4344.8|4351.3|4345.3|4350.5|4344.5|1
1728668740000|2024-10-11 17:45:40|4350.5|4344.5|4350.5|4344.5|4350.8|4344.8|4350.5|4344.5|3
1728668750000|2024-10-11 17:45:50|4350|4344|4349|4343|4350|4344|4349|4343|3
1728668760000|2024-10-11 17:46:00|4348.8|4342.8|4350.3|4344.3|4350.8|4344.8|4348.8|4342.8|7
1728668770000|2024-10-11 17:46:10|4350.5|4344.5|4351.8|4345.8|4351.8|4345.8|4350.3|4344.3|9
1728668780000|2024-10-11 17:46:20|4351.5|4345.5|4351|4345|4351.5|4345.5|4351|4345|2
1728668790000|2024-10-11 17:46:30|4350.5|4344.5|4350.8|4344.8|4350.8|4344.8|4350|4344|6
1728668810000|2024-10-11 17:46:50|4351|4345|4351|4345|4351.3|4345.3|4351|4345|4
1728668820000|2024-10-11 17:47:00|4351.3|4345.3|4351.8|4345.8|4351.8|4345.8|4351|4345|5
1728668830000|2024-10-11 17:47:10|4352|4346|4352.5|4346.5|4352.5|4346.5|4351.8|4345.8|11
1728668840000|2024-10-11 17:47:20|4352.3|4346.3|4352.3|4346.3|4352.5|4346.5|4352|4346|2
1728668850000|2024-10-11 17:47:30|4352|4346|4353|4347|4353|4347|4352|4346|2
1728668870000|2024-10-11 17:47:50|4353.5|4347.5|4353.8|4347.8|4353.8|4347.8|4353.5|4347.5|13
1728668880000|2024-10-11 17:48:00|4353.3|4347.3|4352.8|4346.8|4353.3|4347.3|4352|4346|25
1728668890000|2024-10-11 17:48:10|4352.5|4346.5|4352.8|4346.8|4353|4347|4352.5|4346.5|5
1728668900000|2024-10-11 17:48:20|4352.5|4346.5|4352|4346|4352.5|4346.5|4352|4346|5
1728668910000|2024-10-11 17:48:30|4351|4345|4351|4345|4351|4345|4351|4345|4
1728668920000|2024-10-11 17:48:40|4350.5|4344.5|4351.5|4345.5|4351.8|4345.8|4350.3|4344.3|6
1728668930000|2024-10-11 17:48:50|4351.3|4345.3|4350.5|4344.5|4351.5|4345.5|4349.8|4343.8|14
1728668940000|2024-10-11 17:49:00|4350.3|4344.3|4349.8|4343.8|4350.3|4344.3|4349.8|4343.8|2
1728668950000|2024-10-11 17:49:10|4350|4344|4351.8|4345.8|4351.8|4345.8|4350|4344|1
1728668960000|2024-10-11 17:49:20|||||||||10
1728668970000|2024-10-11 17:49:30|4352.8|4346.8|4352.3|4346.3|4352.8|4346.8|4352|4346|6
1728668980000|2024-10-11 17:49:40|4352.5|4346.5|4352.8|4346.8|4352.8|4346.8|4352.3|4346.3|1
1728668990000|2024-10-11 17:49:50|4353.5|4347.5|4352.8|4346.8|4353.5|4347.5|4352.8|4346.8|10
1728669000000|2024-10-11 17:50:00|4353|4347|4353.3|4347.3|4353.3|4347.3|4352.3|4346.3|6
1728669010000|2024-10-11 17:50:10|4352.8|4346.8|4353|4347|4353|4347|4352.8|4346.8|4
1728669020000|2024-10-11 17:50:20|4352.8|4346.8|4352.8|4346.8|4353|4347|4352.8|4346.8|1
1728669030000|2024-10-11 17:50:30|4353|4347|4355|4349|4356.5|4350.5|4353|4347|113
1728669040000|2024-10-11 17:50:40|4354.5|4348.5|4354|4348|4354.5|4348.5|4354|4348|5
1728669050000|2024-10-11 17:50:50|4353.5|4347.5|4352.8|4346.8|4353.5|4347.5|4352.5|4346.5|8
1728669060000|2024-10-11 17:51:00|4352.5|4346.5|4352|4346|4352.5|4346.5|4352|4346|25
1728669070000|2024-10-11 17:51:10|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|2
1728669080000|2024-10-11 17:51:20|4352.3|4346.3|4353.3|4347.3|4353.5|4347.5|4352.3|4346.3|1
1728669090000|2024-10-11 17:51:30|4353.5|4347.5|4354.8|4348.8|4355|4349|4353.5|4347.5|7
1728669100000|2024-10-11 17:51:40|4356.5|4350.5|4356.3|4350.3|4357|4351|4356|4350|13
1728669110000|2024-10-11 17:51:50|4356.5|4350.5|4356.3|4350.3|4356.5|4350.5|4356|4350|12
1728669120000|2024-10-11 17:52:00|4354.5|4348.5|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|2
1728669130000|2024-10-11 17:52:10|4354.3|4348.3|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|4
1728669140000|2024-10-11 17:52:20|4354.5|4348.5|4354.3|4348.3|4354.5|4348.5|4354.3|4348.3|3
1728669150000|2024-10-11 17:52:30|4354|4348|4353.5|4347.5|4354.3|4348.3|4353.5|4347.5|3
1728669160000|2024-10-11 17:52:40|4353.3|4347.3|4354|4348|4354|4348|4352.8|4346.8|15
1728669170000|2024-10-11 17:52:50|4354.3|4348.3|4353.8|4347.8|4354.3|4348.3|4353.5|4347.5|2
1728669180000|2024-10-11 17:53:00|4354|4348|4354|4348|4354|4348|4353.5|4347.5|2
1728669190000|2024-10-11 17:53:10|4354.8|4348.8|4355.5|4349.5|4355.8|4349.8|4354.8|4348.8|3
1728669200000|2024-10-11 17:53:20|4355|4349|4356|4350|4356.3|4350.3|4355|4349|11
1728669210000|2024-10-11 17:53:30|4354.8|4348.8|4354.3|4348.3|4355.5|4349.5|4354.3|4348.3|4
1728669220000|2024-10-11 17:53:40|4354.5|4348.5|4354.3|4348.3|4354.8|4348.8|4354.3|4348.3|2
1728669230000|2024-10-11 17:53:50|4354.5|4348.5|4353.3|4347.3|4354.5|4348.5|4353.3|4347.3|3
1728669240000|2024-10-11 17:54:00|4353.8|4347.8|4353|4347|4353.8|4347.8|4352.5|4346.5|14
1728669250000|2024-10-11 17:54:10|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.5|4346.5|2
1728669260000|2024-10-11 17:54:20|4352.5|4346.5|4350.8|4344.8|4352.8|4346.8|4350.8|4344.8|19
1728669270000|2024-10-11 17:54:30|4351|4345|4351.8|4345.8|4351.8|4345.8|4351|4345|16
1728669280000|2024-10-11 17:54:40|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|7
1728669290000|2024-10-11 17:54:50|4352.5|4346.5|4352.3|4346.3|4352.8|4346.8|4352|4346|3
1728669300000|2024-10-11 17:55:00|4352.5|4346.5|4351.8|4345.8|4352.8|4346.8|4351.3|4345.3|5
1728669310000|2024-10-11 17:55:10|4351.5|4345.5|4351.8|4345.8|4352|4346|4351.5|4345.5|8
1728669320000|2024-10-11 17:55:20|4351.3|4345.3|4351|4345|4351.5|4345.5|4351|4345|2
1728669330000|2024-10-11 17:55:30|4351.8|4345.8|4352.8|4346.8|4352.8|4346.8|4350.8|4344.8|20
1728669340000|2024-10-11 17:55:40|4352.3|4346.3|4351.8|4345.8|4352.3|4346.3|4351|4345|6
1728669350000|2024-10-11 17:55:50|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|6
1728669360000|2024-10-11 17:56:00|4352.5|4346.5|4353.5|4347.5|4353.8|4347.8|4352.3|4346.3|21
1728669370000|2024-10-11 17:56:10|4353.8|4347.8|4353.8|4347.8|4354.8|4348.8|4353.8|4347.8|32
1728669380000|2024-10-11 17:56:20|4353.5|4347.5|4353.5|4347.5|4353.5|4347.5|4352.5|4346.5|18
1728669390000|2024-10-11 17:56:30|4353.8|4347.8|4354.3|4348.3|4354.8|4348.8|4353.8|4347.8|4
1728669400000|2024-10-11 17:56:40|4354.8|4348.8|4354|4348|4354.8|4348.8|4354|4348|7
1728669410000|2024-10-11 17:56:50|4354.3|4348.3|4354|4348|4354.3|4348.3|4354|4348|5
1728669420000|2024-10-11 17:57:00|4353.8|4347.8|4354.8|4348.8|4355|4349|4353.8|4347.8|21
1728669430000|2024-10-11 17:57:10|4354.5|4348.5|4354|4348|4354.5|4348.5|4353.3|4347.3|38
1728669440000|2024-10-11 17:57:20|4354.3|4348.3|4354.3|4348.3|4354.5|4348.5|4354|4348|2
1728669450000|2024-10-11 17:57:30|4354.5|4348.5|4354|4348|4355|4349|4353.8|4347.8|5
1728669460000|2024-10-11 17:57:40|4354.3|4348.3|4354|4348|4354.3|4348.3|4354|4348|2
1728669470000|2024-10-11 17:57:50|4353.8|4347.8|4354|4348|4354|4348|4353.8|4347.8|2
1728669480000|2024-10-11 17:58:00|4353.8|4347.8|4354.5|4348.5|4354.8|4348.8|4353.5|4347.5|5
1728669490000|2024-10-11 17:58:10|||||||||1
1728669500000|2024-10-11 17:58:20|4354.3|4348.3|4353.5|4347.5|4354.8|4348.8|4353.5|4347.5|15
1728669510000|2024-10-11 17:58:30|4353.8|4347.8|4353.5|4347.5|4353.8|4347.8|4352.8|4346.8|10
1728669520000|2024-10-11 17:58:40|4353.8|4347.8|4353.5|4347.5|4353.8|4347.8|4353.5|4347.5|5
1728669530000|2024-10-11 17:58:50|4353.8|4347.8|4352|4346|4353.8|4347.8|4351.3|4345.3|23
1728669540000|2024-10-11 17:59:00|4352.5|4346.5|4351.8|4345.8|4352.5|4346.5|4351.8|4345.8|4
1728669550000|2024-10-11 17:59:10|4351.5|4345.5|4352|4346|4352.5|4346.5|4351.5|4345.5|6
1728669560000|2024-10-11 17:59:20|4351.8|4345.8|4352|4346|4352|4346|4351.8|4345.8|1
1728669570000|2024-10-11 17:59:30|4351.8|4345.8|4350.5|4344.5|4351.8|4345.8|4350.5|4344.5|11
1728669580000|2024-10-11 17:59:40|4350.8|4344.8|4351|4345|4351|4345|4350.8|4344.8|4
1728669590000|2024-10-11 17:59:50|4350.8|4344.8|4350|4344|4351|4345|4349.8|4343.8|13
1728669600000|2024-10-11 18:00:00|4350.3|4344.3|4348.8|4342.8|4350.3|4344.3|4348.8|4342.8|21
1728669610000|2024-10-11 18:00:10|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|8
1728669630000|2024-10-11 18:00:30|4348.8|4342.8|4348.5|4342.5|4349.5|4343.5|4348.5|4342.5|9
1728669640000|2024-10-11 18:00:40|4348.8|4342.8|4348.5|4342.5|4349|4343|4348.5|4342.5|1
1728669650000|2024-10-11 18:00:50|4348.8|4342.8|4349|4343|4349|4343|4348.8|4342.8|4
1728669660000|2024-10-11 18:01:00|4348.5|4342.5|4348.5|4342.5|4348.8|4342.8|4348.5|4342.5|16
1728669670000|2024-10-11 18:01:10|4347.5|4341.5|4348.8|4342.8|4348.8|4342.8|4347.5|4341.5|10
1728669680000|2024-10-11 18:01:20|4348|4342|4349.3|4343.3|4349.5|4343.5|4348|4342|18
1728669690000|2024-10-11 18:01:30|4348.8|4342.8|4349.3|4343.3|4349.5|4343.5|4348.8|4342.8|6
1728669700000|2024-10-11 18:01:40|4349.5|4343.5|4348.8|4342.8|4349.5|4343.5|4348.5|4342.5|7
1728669710000|2024-10-11 18:01:50|4349|4343|4348.8|4342.8|4349|4343|4348.8|4342.8|2
1728669720000|2024-10-11 18:02:00|4349.8|4343.8|4349.8|4343.8|4350.3|4344.3|4349.8|4343.8|16
1728669730000|2024-10-11 18:02:10|4349.5|4343.5|4350.3|4344.3|4350.3|4344.3|4349.3|4343.3|8
1728669740000|2024-10-11 18:02:20|4350|4344|4349.8|4343.8|4351|4345|4349.5|4343.5|22
1728669750000|2024-10-11 18:02:30|4349.5|4343.5|4351.5|4345.5|4351.5|4345.5|4349.5|4343.5|7
1728669760000|2024-10-11 18:02:40|4351|4345|4350.5|4344.5|4351.3|4345.3|4350.5|4344.5|8
1728669770000|2024-10-11 18:02:50|4349.8|4343.8|4351|4345|4351|4345|4349.5|4343.5|19
1728669780000|2024-10-11 18:03:00|4350.8|4344.8|4348.8|4342.8|4350.8|4344.8|4348.8|4342.8|7
1728669790000|2024-10-11 18:03:10|4348.5|4342.5|4348|4342|4348.5|4342.5|4347.5|4341.5|5
1728669800000|2024-10-11 18:03:20|4348.3|4342.3|4346.5|4340.5|4348.8|4342.8|4345.8|4339.8|14
1728669810000|2024-10-11 18:03:30|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|0
1728669820000|2024-10-11 18:03:40|4346.5|4340.5|4346|4340|4346.8|4340.8|4345.8|4339.8|6
1728669830000|2024-10-11 18:03:50|4345|4339|4344.5|4338.5|4345|4339|4343.8|4337.8|11
1728669840000|2024-10-11 18:04:00|4344.8|4338.8|4346.8|4340.8|4346.8|4340.8|4344.8|4338.8|35
1728669850000|2024-10-11 18:04:10|4346.5|4340.5|4346.8|4340.8|4346.8|4340.8|4345.8|4339.8|6
1728669860000|2024-10-11 18:04:20|4347.5|4341.5|4347|4341|4347.5|4341.5|4346.8|4340.8|11
1728669870000|2024-10-11 18:04:30|4347.5|4341.5|4345.8|4339.8|4347.5|4341.5|4345.5|4339.5|10
1728669880000|2024-10-11 18:04:40|4345.5|4339.5|4345|4339|4345.5|4339.5|4344.8|4338.8|12
1728669890000|2024-10-11 18:04:50|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345|4339|7
1728669900000|2024-10-11 18:05:00|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|26
1728669910000|2024-10-11 18:05:10|4346.5|4340.5|4346.5|4340.5|4347.5|4341.5|4346.5|4340.5|16
1728669920000|2024-10-11 18:05:20|4345.8|4339.8|4345.5|4339.5|4345.8|4339.8|4345.5|4339.5|2
1728669930000|2024-10-11 18:05:30|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|8
1728669940000|2024-10-11 18:05:40|4345.8|4339.8|4345.5|4339.5|4345.8|4339.8|4345.5|4339.5|7
1728669950000|2024-10-11 18:05:50|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346|4340|16
1728669960000|2024-10-11 18:06:00|4346.3|4340.3|4346|4340|4347|4341|4345.5|4339.5|17
1728669970000|2024-10-11 18:06:10|4346.5|4340.5|4344.5|4338.5|4346.5|4340.5|4344.5|4338.5|44
1728669980000|2024-10-11 18:06:20|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|3
1728669990000|2024-10-11 18:06:30|||||||||11
1728670000000|2024-10-11 18:06:40|4346.3|4340.3|4344.5|4338.5|4346.5|4340.5|4344.5|4338.5|34
1728670010000|2024-10-11 18:06:50|4344.8|4338.8|4344.5|4338.5|4344.8|4338.8|4344.5|4338.5|11
1728670020000|2024-10-11 18:07:00|4343.8|4337.8|4344.5|4338.5|4344.5|4338.5|4343.5|4337.5|14
1728670030000|2024-10-11 18:07:10|4344.3|4338.3|4343.5|4337.5|4344.3|4338.3|4343.5|4337.5|11
1728670040000|2024-10-11 18:07:20|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|4343.5|4337.5|36
1728670050000|2024-10-11 18:07:30|4345|4339|4344.5|4338.5|4345|4339|4344.3|4338.3|8
1728670060000|2024-10-11 18:07:40|||||||||1
1728670070000|2024-10-11 18:07:50|||||||||1
1728670080000|2024-10-11 18:08:00|4345.5|4339.5|4349.5|4343.5|4350.3|4344.3|4345.5|4339.5|25
1728670090000|2024-10-11 18:08:10|4349.3|4343.3|4349|4343|4349.3|4343.3|4349|4343|11
1728670100000|2024-10-11 18:08:20|4349.5|4343.5|4349.3|4343.3|4350.3|4344.3|4349|4343|140
1728670110000|2024-10-11 18:08:30|4350|4344|4347.5|4341.5|4350.8|4344.8|4347.3|4341.3|15
1728670120000|2024-10-11 18:08:40|4347.3|4341.3|4346.3|4340.3|4347.3|4341.3|4346|4340|4
1728670130000|2024-10-11 18:08:50|4346|4340|4345.3|4339.3|4346.3|4340.3|4344.5|4338.5|14
1728670140000|2024-10-11 18:09:00|4345.5|4339.5|4344.5|4338.5|4346.3|4340.3|4343.8|4337.8|15
1728670150000|2024-10-11 18:09:10|4344|4338|4343.3|4337.3|4344|4338|4342.5|4336.5|52
1728670160000|2024-10-11 18:09:20|4343.5|4337.5|4342.5|4336.5|4344|4338|4342.5|4336.5|47
1728670170000|2024-10-11 18:09:30|4342.8|4336.8|4343|4337|4343.5|4337.5|4342.3|4336.3|41
1728670180000|2024-10-11 18:09:40|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343|4337|0
1728670190000|2024-10-11 18:09:50|4343|4337|4342.3|4336.3|4343.3|4337.3|4342.3|4336.3|21
1728670200000|2024-10-11 18:10:00|4342.8|4336.8|4342|4336|4343.3|4337.3|4342|4336|22
1728670210000|2024-10-11 18:10:10|||||||||7
1728670220000|2024-10-11 18:10:20|4341.5|4335.5|4341.8|4335.8|4341.8|4335.8|4341.5|4335.5|15
1728670230000|2024-10-11 18:10:30|4341.5|4335.5|4340.8|4334.8|4341.5|4335.5|4340.5|4334.5|20
1728670240000|2024-10-11 18:10:40|||||||||10
1728670250000|2024-10-11 18:10:50|4340.5|4334.5|4341.5|4335.5|4341.5|4335.5|4340.5|4334.5|28
1728670270000|2024-10-11 18:11:10|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342|4336|9
1728670280000|2024-10-11 18:11:20|4343|4337|4343.5|4337.5|4343.5|4337.5|4343|4337|9
1728670290000|2024-10-11 18:11:30|4343|4337|4343.3|4337.3|4343.3|4337.3|4343|4337|11
1728670300000|2024-10-11 18:11:40|4343.8|4337.8|4343.8|4337.8|4344|4338|4343.8|4337.8|7
1728670310000|2024-10-11 18:11:50|4343.5|4337.5|4343|4337|4343.5|4337.5|4342.3|4336.3|17
1728670320000|2024-10-11 18:12:00|4342.8|4336.8|4340.8|4334.8|4342.8|4336.8|4340.8|4334.8|11
1728670330000|2024-10-11 18:12:10|4341|4335|4340|4334|4341|4335|4339.5|4333.5|32
1728670340000|2024-10-11 18:12:20|4339.8|4333.8|4339.8|4333.8|4340|4334|4338.8|4332.8|36
1728670350000|2024-10-11 18:12:30|4339.5|4333.5|4338.8|4332.8|4339.5|4333.5|4338|4332|59
1728670360000|2024-10-11 18:12:40|4339.3|4333.3|4341|4335|4341.5|4335.5|4339.3|4333.3|28
1728670370000|2024-10-11 18:12:50|4340.8|4334.8|4341|4335|4341|4335|4340.5|4334.5|31
1728670380000|2024-10-11 18:13:00|4341.5|4335.5|4339.3|4333.3|4341.5|4335.5|4339.3|4333.3|81
1728670390000|2024-10-11 18:13:10|4339.5|4333.5|4341.5|4335.5|4341.8|4335.8|4339.5|4333.5|75
1728670400000|2024-10-11 18:13:20|||||||||62
1728670410000|2024-10-11 18:13:30|4342.5|4336.5|4343|4337|4343.5|4337.5|4342.5|4336.5|67
1728670420000|2024-10-11 18:13:40|4342.5|4336.5|4343.5|4337.5|4343.5|4337.5|4342.3|4336.3|80
1728670430000|2024-10-11 18:13:50|4343.8|4337.8|4344|4338|4345|4339|4343.3|4337.3|81
1728670440000|2024-10-11 18:14:00|4343.8|4337.8|4343|4337|4343.8|4337.8|4341|4335|129
1728670450000|2024-10-11 18:14:10|4342.5|4336.5|4341|4335|4343|4337|4340.8|4334.8|135
1728670460000|2024-10-11 18:14:20|4340.8|4334.8|4338|4332|4341|4335|4338|4332|144
1728670470000|2024-10-11 18:14:30|4337.5|4331.5|4337.5|4331.5|4338.5|4332.5|4337.3|4331.3|399
1728670480000|2024-10-11 18:14:40|4337.8|4331.8|4336.8|4330.8|4337.8|4331.8|4335|4329|310
1728670490000|2024-10-11 18:14:50|4336.5|4330.5|4337|4331|4337.8|4331.8|4336.5|4330.5|312
1728670500000|2024-10-11 18:15:00|4337.5|4331.5|4336.5|4330.5|4338|4332|4336|4330|61
1728670510000|2024-10-11 18:15:10|4337|4331|4337.5|4331.5|4337.5|4331.5|4337|4331|43
1728670520000|2024-10-11 18:15:20|4336.8|4330.8|4337.5|4331.5|4338.5|4332.5|4336.8|4330.8|19
1728670530000|2024-10-11 18:15:30|4337.3|4331.3|4335.5|4329.5|4337.3|4331.3|4334.8|4328.8|38
1728670540000|2024-10-11 18:15:40|4334.5|4328.5|4334.5|4328.5|4335.5|4329.5|4334.5|4328.5|24
1728670550000|2024-10-11 18:15:50|4334.8|4328.8|4332.5|4326.5|4334.8|4328.8|4332.5|4326.5|32
1728670560000|2024-10-11 18:16:00|4333|4327|4334|4328|4334.5|4328.5|4332.5|4326.5|20
1728670570000|2024-10-11 18:16:10|4333.8|4327.8|4334.8|4328.8|4334.8|4328.8|4333.5|4327.5|5
1728670580000|2024-10-11 18:16:20|4334.5|4328.5|4334|4328|4334.5|4328.5|4334|4328|4
1728670590000|2024-10-11 18:16:30|4334.5|4328.5|4334.5|4328.5|4335.5|4329.5|4334|4328|31
1728670600000|2024-10-11 18:16:40|4334.8|4328.8|4335.5|4329.5|4335.5|4329.5|4334.5|4328.5|7
1728670610000|2024-10-11 18:16:50|4335|4329|4333.8|4327.8|4335|4329|4333.8|4327.8|13
1728670620000|2024-10-11 18:17:00|4333.5|4327.5|4334.5|4328.5|4334.5|4328.5|4333.5|4327.5|28
1728670630000|2024-10-11 18:17:10|4335.5|4329.5|4336|4330|4337.3|4331.3|4335.5|4329.5|44
1728670640000|2024-10-11 18:17:20|4335.3|4329.3|4335|4329|4335.3|4329.3|4334.3|4328.3|47
1728670650000|2024-10-11 18:17:30|4334.5|4328.5|4334.8|4328.8|4335|4329|4334.5|4328.5|2
1728670660000|2024-10-11 18:17:40|4335.5|4329.5|4336|4330|4336|4330|4335.5|4329.5|69
1728670670000|2024-10-11 18:17:50|4335.5|4329.5|4336.5|4330.5|4336.5|4330.5|4335.5|4329.5|8
1728670680000|2024-10-11 18:18:00|4336|4330|4336.5|4330.5|4336.8|4330.8|4336|4330|10
1728670690000|2024-10-11 18:18:10|4336|4330|4336.5|4330.5|4336.5|4330.5|4335.8|4329.8|17
1728670700000|2024-10-11 18:18:20|4336|4330|4337|4331|4337|4331|4336|4330|147
1728670710000|2024-10-11 18:18:30|4337.3|4331.3|4336.8|4330.8|4337.5|4331.5|4336.8|4330.8|9
1728670720000|2024-10-11 18:18:40|4336|4330|4336.3|4330.3|4336.3|4330.3|4335.8|4329.8|53
1728670730000|2024-10-11 18:18:50|4336|4330|4334.3|4328.3|4336|4330|4334|4328|18
1728670740000|2024-10-11 18:19:00|4334.5|4328.5|4336|4330|4336|4330|4334.5|4328.5|5
1728670750000|2024-10-11 18:19:10|4336.3|4330.3|4336|4330|4336.3|4330.3|4336|4330|15
1728670760000|2024-10-11 18:19:20|||||||||2
1728670770000|2024-10-11 18:19:30|4335.8|4329.8|4336|4330|4336|4330|4335.5|4329.5|3
1728670780000|2024-10-11 18:19:40|4335.8|4329.8|4335.8|4329.8|4336|4330|4335.8|4329.8|31
1728670790000|2024-10-11 18:19:50|4336|4330|4336|4330|4336|4330|4336|4330|7
1728864000000|2024-10-14 00:00:00|4321.1|4315.1|4320.1|4314.1|4321.1|4315.1|4316.4|4310.4|66
1728864010000|2024-10-14 00:00:10|4320.4|4314.4|4325.9|4319.9|4326.9|4320.9|4320.4|4314.4|48
1728864020000|2024-10-14 00:00:20|4325.1|4319.1|4325.4|4319.4|4325.4|4319.4|4322.9|4316.9|21
1728864030000|2024-10-14 00:00:30|4325.1|4319.1|4323.4|4317.4|4325.4|4319.4|4323.1|4317.1|25
1728864040000|2024-10-14 00:00:40|4323.1|4317.1|4322.9|4316.9|4323.2|4317.2|4321.1|4315.1|18
1728864050000|2024-10-14 00:00:50|4322.1|4316.1|4323.1|4317.1|4323.1|4317.1|4322.1|4316.1|10
1728864060000|2024-10-14 00:01:00|4322.4|4316.4|4318.6|4312.6|4322.4|4316.4|4316.9|4310.9|43
1728864070000|2024-10-14 00:01:10|4318.9|4312.9|4318.9|4312.9|4319.6|4313.6|4316.6|4310.6|15
1728864080000|2024-10-14 00:01:20|4317.9|4311.9|4321.6|4315.6|4321.6|4315.6|4317.4|4311.4|30
1728864090000|2024-10-14 00:01:30|4321.9|4315.9|4316.9|4310.9|4321.9|4315.9|4316.6|4310.6|56
1728864100000|2024-10-14 00:01:40|4316.6|4310.6|4314.6|4308.6|4318.1|4312.1|4314.4|4308.4|36
1728864110000|2024-10-14 00:01:50|4314.9|4308.9|4318.6|4312.6|4318.6|4312.6|4314.9|4308.9|13
1728864120000|2024-10-14 00:02:00|4317.4|4311.4|4312.6|4306.6|4317.4|4311.4|4312.6|4306.6|28
1728864130000|2024-10-14 00:02:10|4313.1|4307.1|4312.1|4306.1|4313.1|4307.1|4312.1|4306.1|5
1728864140000|2024-10-14 00:02:20|4311.9|4305.9|4312.1|4306.1|4312.1|4306.1|4311.9|4305.9|4
1728864150000|2024-10-14 00:02:30|4312.9|4306.9|4312.4|4306.4|4313.1|4307.1|4312.4|4306.4|3
1728864160000|2024-10-14 00:02:40|4312.2|4306.2|4311.9|4305.9|4312.4|4306.4|4311.7|4305.7|5
1728864170000|2024-10-14 00:02:50|4312.1|4306.1|4312.6|4306.6|4312.9|4306.9|4312.1|4306.1|28
1728864180000|2024-10-14 00:03:00|4310.9|4304.9|4303.6|4297.6|4310.9|4304.9|4303.6|4297.6|31
1728864190000|2024-10-14 00:03:10|4303.4|4297.4|4302.2|4296.2|4303.4|4297.4|4302.2|4296.2|16
1728864200000|2024-10-14 00:03:20|4302.6|4296.6|4303.6|4297.6|4303.7|4297.7|4302.6|4296.6|13
1728864210000|2024-10-14 00:03:30|4303.4|4297.4|4304.9|4298.9|4305.4|4299.4|4303.4|4297.4|0
1728864220000|2024-10-14 00:03:40|4305.4|4299.4|4302.9|4296.9|4305.4|4299.4|4302.6|4296.6|6
1728864230000|2024-10-14 00:03:50|4302.4|4296.4|4302.9|4296.9|4303.9|4297.9|4302.4|4296.4|18
1728864240000|2024-10-14 00:04:00|4303.4|4297.4|4302.6|4296.6|4303.4|4297.4|4302.6|4296.6|1
1728864250000|2024-10-14 00:04:10|4302.9|4296.9|4301.7|4295.7|4302.9|4296.9|4301.7|4295.7|7
1728864260000|2024-10-14 00:04:20|4301.9|4295.9|4301.9|4295.9|4302.4|4296.4|4301.7|4295.7|14
1728864270000|2024-10-14 00:04:30|4302.1|4296.1|4302.7|4296.7|4302.7|4296.7|4301.7|4295.7|4
1728864280000|2024-10-14 00:04:40|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|9
1728864290000|2024-10-14 00:04:50|4303.7|4297.7|4303.1|4297.1|4303.7|4297.7|4303.1|4297.1|33
1728864300000|2024-10-14 00:05:00|4303.4|4297.4|4299.4|4293.4|4303.4|4297.4|4298.6|4292.6|40
1728864310000|2024-10-14 00:05:10|4298.9|4292.9|4296.4|4290.4|4298.9|4292.9|4296.4|4290.4|18
1728864320000|2024-10-14 00:05:20|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|6
1728864330000|2024-10-14 00:05:30|4296.6|4290.6|4295.4|4289.4|4296.6|4290.6|4295.1|4289.1|9
1728864340000|2024-10-14 00:05:40|4295.1|4289.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|23
1728864350000|2024-10-14 00:05:50|||||||||30
1728864360000|2024-10-14 00:06:00|4296.1|4290.1|4297.1|4291.1|4299.1|4293.1|4296.1|4290.1|62
1728864370000|2024-10-14 00:06:10|4297.6|4291.6|4298.6|4292.6|4299.1|4293.1|4297.6|4291.6|10
1728864380000|2024-10-14 00:06:20|4299.1|4293.1|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|26
1728864390000|2024-10-14 00:06:30|4299.1|4293.1|4297.6|4291.6|4299.1|4293.1|4297.6|4291.6|0
1728864400000|2024-10-14 00:06:40|4297.4|4291.4|4297.6|4291.6|4297.6|4291.6|4297.4|4291.4|2
1728864410000|2024-10-14 00:06:50|4297.4|4291.4|4298.4|4292.4|4298.4|4292.4|4297.1|4291.1|5
1728864420000|2024-10-14 00:07:00|4298.6|4292.6|4297.1|4291.1|4298.6|4292.6|4297.1|4291.1|2
1728864430000|2024-10-14 00:07:10|4296.9|4290.9|4296.6|4290.6|4296.9|4290.9|4296.1|4290.1|2
1728864440000|2024-10-14 00:07:20|4296.1|4290.1|4296.4|4290.4|4296.6|4290.6|4296.1|4290.1|1
1728864450000|2024-10-14 00:07:30|4296.1|4290.1|4296.6|4290.6|4296.6|4290.6|4296.1|4290.1|2
1728864460000|2024-10-14 00:07:40|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|3
1728864480000|2024-10-14 00:08:00|4295.6|4289.6|4297.1|4291.1|4298.1|4292.1|4295.6|4289.6|6
1728864490000|2024-10-14 00:08:10|4297.9|4291.9|4297.1|4291.1|4298.1|4292.1|4297.1|4291.1|1
1728864500000|2024-10-14 00:08:20|4297.4|4291.4|4297.9|4291.9|4298.1|4292.1|4297.4|4291.4|3
1728864510000|2024-10-14 00:08:30|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|1
1728864520000|2024-10-14 00:08:40|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4297.6|4291.6|2
1728864530000|2024-10-14 00:08:50|4297.9|4291.9|4298.1|4292.1|4298.1|4292.1|4297.9|4291.9|2
1728864550000|2024-10-14 00:09:10|4297.9|4291.9|4297.6|4291.6|4297.9|4291.9|4297.6|4291.6|1
1728864570000|2024-10-14 00:09:30|||||||||2
1728864580000|2024-10-14 00:09:40|4298.7|4292.7|4298.1|4292.1|4299.1|4293.1|4297.9|4291.9|5
1728864590000|2024-10-14 00:09:50|4298.4|4292.4|4297.6|4291.6|4298.4|4292.4|4297.6|4291.6|3
1728864600000|2024-10-14 00:10:00|4298.1|4292.1|4296.9|4290.9|4298.6|4292.6|4296.9|4290.9|18
1728864610000|2024-10-14 00:10:10|||||||||1
1728864620000|2024-10-14 00:10:20|4294.9|4288.9|4296.1|4290.1|4296.9|4290.9|4294.9|4288.9|27
1728864650000|2024-10-14 00:10:50|4295.9|4289.9|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|1
1728864660000|2024-10-14 00:11:00|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1728864670000|2024-10-14 00:11:10|4295.4|4289.4|4295.1|4289.1|4295.4|4289.4|4295.1|4289.1|0
1728864680000|2024-10-14 00:11:20|4295.4|4289.4|4296.9|4290.9|4296.9|4290.9|4295.4|4289.4|7
1728864690000|2024-10-14 00:11:30|4297.6|4291.6|4297.4|4291.4|4297.6|4291.6|4296.9|4290.9|4
1728864700000|2024-10-14 00:11:40|4297.6|4291.6|4297.4|4291.4|4297.6|4291.6|4297.1|4291.1|0
1728864710000|2024-10-14 00:11:50|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1728864720000|2024-10-14 00:12:00|4296.4|4290.4|4296.1|4290.1|4297.1|4291.1|4296.1|4290.1|6
1728864730000|2024-10-14 00:12:10|4295.6|4289.6|4296.6|4290.6|4296.6|4290.6|4295.6|4289.6|3
1728864740000|2024-10-14 00:12:20|4296.4|4290.4|4295.6|4289.6|4296.6|4290.6|4295.6|4289.6|2
1728864760000|2024-10-14 00:12:40|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4295.6|4289.6|3
1728864770000|2024-10-14 00:12:50|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1728864780000|2024-10-14 00:13:00|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.4|4290.4|1
1728864800000|2024-10-14 00:13:20|4296.4|4290.4|4296.6|4290.6|4296.6|4290.6|4296.4|4290.4|0
1728864810000|2024-10-14 00:13:30|4298.1|4292.1|4298.1|4292.1|4298.4|4292.4|4298.1|4292.1|5
1728864820000|2024-10-14 00:13:40|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1728864830000|2024-10-14 00:13:50|||||||||2
1728864850000|2024-10-14 00:14:10|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|3
1728864860000|2024-10-14 00:14:20|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|9
1728864890000|2024-10-14 00:14:50|4295.9|4289.9|4295.1|4289.1|4295.9|4289.9|4295.1|4289.1|3
1728864900000|2024-10-14 00:15:00|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1728864910000|2024-10-14 00:15:10|4294.6|4288.6|4294.9|4288.9|4294.9|4288.9|4294.6|4288.6|1
1728864920000|2024-10-14 00:15:20|4294.6|4288.6|4294.6|4288.6|4294.9|4288.9|4294.6|4288.6|10
1728864930000|2024-10-14 00:15:30|4294.9|4288.9|4295.1|4289.1|4295.1|4289.1|4294.9|4288.9|0
1728864940000|2024-10-14 00:15:40|4295.4|4289.4|4295.6|4289.6|4295.6|4289.6|4295.4|4289.4|0
1728864960000|2024-10-14 00:16:00|4295.9|4289.9|4296.1|4290.1|4296.1|4290.1|4295.9|4289.9|1
1728864970000|2024-10-14 00:16:10|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1728864980000|2024-10-14 00:16:20|4296.9|4290.9|4296.6|4290.6|4296.9|4290.9|4296.6|4290.6|0
1728864990000|2024-10-14 00:16:30|4297.9|4291.9|4296.1|4290.1|4297.9|4291.9|4296.1|4290.1|5
1728865000000|2024-10-14 00:16:40|4296.4|4290.4|4297.9|4291.9|4297.9|4291.9|4296.4|4290.4|1
1728865010000|2024-10-14 00:16:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|1
1728865020000|2024-10-14 00:17:00|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1728865030000|2024-10-14 00:17:10|4298.6|4292.6|4298.9|4292.9|4298.9|4292.9|4298.6|4292.6|0
1728865040000|2024-10-14 00:17:20|4298.6|4292.6|4298.9|4292.9|4298.9|4292.9|4298.6|4292.6|0
1728865050000|2024-10-14 00:17:30|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|0
1728865060000|2024-10-14 00:17:40|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|1
1728865080000|2024-10-14 00:18:00|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|0
1728865090000|2024-10-14 00:18:10|4299.4|4293.4|4299.1|4293.1|4299.4|4293.4|4299.1|4293.1|3
1728865100000|2024-10-14 00:18:20|4299.4|4293.4|4299.6|4293.6|4299.6|4293.6|4299.1|4293.1|1
1728865110000|2024-10-14 00:18:30|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|7
1728865130000|2024-10-14 00:18:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.1|4292.1|0
1728865140000|2024-10-14 00:19:00|4299.1|4293.1|4299.6|4293.6|4299.6|4293.6|4299.1|4293.1|6
1728865160000|2024-10-14 00:19:20|||||||||1
1728865180000|2024-10-14 00:19:40|||||||||2
1728865190000|2024-10-14 00:19:50|4298.4|4292.4|4298.1|4292.1|4298.4|4292.4|4298.1|4292.1|3
1728865200000|2024-10-14 00:20:00|4298.4|4292.4|4299.1|4293.1|4299.6|4293.6|4298.4|4292.4|2
1728865220000|2024-10-14 00:20:20|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1728865230000|2024-10-14 00:20:30|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1728865240000|2024-10-14 00:20:40|4298.9|4292.9|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|0
1728865250000|2024-10-14 00:20:50|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1728865260000|2024-10-14 00:21:00|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1728865270000|2024-10-14 00:21:10|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1728865300000|2024-10-14 00:21:40|4297.4|4291.4|4297.4|4291.4|4297.9|4291.9|4297.1|4291.1|1
1728865310000|2024-10-14 00:21:50|4297.1|4291.1|4297.9|4291.9|4297.9|4291.9|4297.1|4291.1|0
1728865320000|2024-10-14 00:22:00|4297.6|4291.6|4297.1|4291.1|4297.9|4291.9|4297.1|4291.1|3
1728865330000|2024-10-14 00:22:10|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|5
1728865360000|2024-10-14 00:22:40|4296.6|4290.6|4297.9|4291.9|4297.9|4291.9|4296.6|4290.6|8
1728865370000|2024-10-14 00:22:50|4297.6|4291.6|4298.1|4292.1|4298.6|4292.6|4297.6|4291.6|2
1728865380000|2024-10-14 00:23:00|4298.4|4292.4|4298.1|4292.1|4298.4|4292.4|4298.1|4292.1|0
1728865400000|2024-10-14 00:23:20|4298.4|4292.4|4298.6|4292.6|4298.9|4292.9|4298.1|4292.1|0
1728865410000|2024-10-14 00:23:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1728865420000|2024-10-14 00:23:40|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4298.1|4292.1|2
1728865430000|2024-10-14 00:23:50|4297.6|4291.6|4297.9|4291.9|4297.9|4291.9|4297.6|4291.6|1
1728865440000|2024-10-14 00:24:00|4298.4|4292.4|4297.1|4291.1|4299.1|4293.1|4297.1|4291.1|6
1728865450000|2024-10-14 00:24:10|4297.4|4291.4|4298.1|4292.1|4298.1|4292.1|4297.4|4291.4|0
1728865460000|2024-10-14 00:24:20|4298.9|4292.9|4298.9|4292.9|4299.1|4293.1|4298.6|4292.6|0
1728865470000|2024-10-14 00:24:30|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4298.1|4292.1|0
1728865480000|2024-10-14 00:24:40|4297.9|4291.9|4298.1|4292.1|4298.1|4292.1|4297.9|4291.9|0
1728865490000|2024-10-14 00:24:50|4297.6|4291.6|4297.4|4291.4|4297.6|4291.6|4297.4|4291.4|3
1728865500000|2024-10-14 00:25:00|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1728865510000|2024-10-14 00:25:10|4297.4|4291.4|4298.1|4292.1|4298.1|4292.1|4297.1|4291.1|2
1728865520000|2024-10-14 00:25:20|4298.6|4292.6|4298.9|4292.9|4299.1|4293.1|4298.6|4292.6|0
1728865530000|2024-10-14 00:25:30|4299.6|4293.6|4302.1|4296.1|4302.9|4296.9|4299.6|4293.6|5
1728865550000|2024-10-14 00:25:50|4302.4|4296.4|4302.1|4296.1|4302.4|4296.4|4302.1|4296.1|0
1728865560000|2024-10-14 00:26:00|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|1
1728865570000|2024-10-14 00:26:10|4302.6|4296.6|4304.1|4298.1|4304.4|4298.4|4302.6|4296.6|1
1728865580000|2024-10-14 00:26:20|4304.9|4298.9|4305.1|4299.1|4305.1|4299.1|4304.6|4298.6|0
1728865590000|2024-10-14 00:26:30|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1728865600000|2024-10-14 00:26:40|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1728865610000|2024-10-14 00:26:50|4305.6|4299.6|4305.4|4299.4|4305.6|4299.6|4305.1|4299.1|1
1728865630000|2024-10-14 00:27:10|4305.1|4299.1|4306.1|4300.1|4306.6|4300.6|4305.1|4299.1|4
1728865640000|2024-10-14 00:27:20|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1728865650000|2024-10-14 00:27:30|4306.9|4300.9|4307.1|4301.1|4307.1|4301.1|4306.1|4300.1|5
1728865660000|2024-10-14 00:27:40|4306.9|4300.9|4306.1|4300.1|4306.9|4300.9|4306.1|4300.1|1
1728865670000|2024-10-14 00:27:50|4306.4|4300.4|4307.4|4301.4|4307.4|4301.4|4306.4|4300.4|5
1728865680000|2024-10-14 00:28:00|4307.6|4301.6|4307.9|4301.9|4307.9|4301.9|4307.6|4301.6|0
1728865690000|2024-10-14 00:28:10|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|0
1728865710000|2024-10-14 00:28:30|4306.9|4300.9|4306.1|4300.1|4307.1|4301.1|4306.1|4300.1|0
1728865720000|2024-10-14 00:28:40|4305.6|4299.6|4305.4|4299.4|4305.6|4299.6|4305.1|4299.1|0
1728865730000|2024-10-14 00:28:50|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1728865740000|2024-10-14 00:29:00|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|1
1728865750000|2024-10-14 00:29:10|4307.4|4301.4|4309.6|4303.6|4309.9|4303.9|4307.4|4301.4|2
1728865760000|2024-10-14 00:29:20|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|10
1728865770000|2024-10-14 00:29:30|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4310.9|4304.9|2
1728865780000|2024-10-14 00:29:40|4311.9|4305.9|4310.4|4304.4|4311.9|4305.9|4310.4|4304.4|1
1728865790000|2024-10-14 00:29:50|4309.6|4303.6|4309.9|4303.9|4309.9|4303.9|4309.6|4303.6|2
1728865800000|2024-10-14 00:30:00|4309.6|4303.6|4309.9|4303.9|4310.1|4304.1|4309.6|4303.6|0
1728865810000|2024-10-14 00:30:10|4309.6|4303.6|4309.1|4303.1|4309.6|4303.6|4309.1|4303.1|0
1728865820000|2024-10-14 00:30:20|4308.9|4302.9|4309.1|4303.1|4309.1|4303.1|4308.9|4302.9|0
1728865830000|2024-10-14 00:30:30|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1728865840000|2024-10-14 00:30:40|4309.1|4303.1|4309.4|4303.4|4309.4|4303.4|4309.1|4303.1|0
1728865850000|2024-10-14 00:30:50|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|0
1728865860000|2024-10-14 00:31:00|4309.4|4303.4|4310.9|4304.9|4310.9|4304.9|4309.4|4303.4|2
1728865870000|2024-10-14 00:31:10|||||||||1
1728865890000|2024-10-14 00:31:30|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|3
1728865900000|2024-10-14 00:31:40|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1728865920000|2024-10-14 00:32:00|4311.4|4305.4|4310.1|4304.1|4311.9|4305.9|4310.1|4304.1|3
1728865930000|2024-10-14 00:32:10|4310.4|4304.4|4311.9|4305.9|4311.9|4305.9|4310.4|4304.4|0
1728865940000|2024-10-14 00:32:20|4313.6|4307.6|4313.1|4307.1|4313.6|4307.6|4313.1|4307.1|1
1728865950000|2024-10-14 00:32:30|4312.6|4306.6|4312.9|4306.9|4312.9|4306.9|4312.6|4306.6|0
1728865960000|2024-10-14 00:32:40|4312.4|4306.4|4311.9|4305.9|4312.4|4306.4|4311.9|4305.9|1
1728865980000|2024-10-14 00:33:00|4311.4|4305.4|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|1
1728865990000|2024-10-14 00:33:10|4311.4|4305.4|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|0
1728866000000|2024-10-14 00:33:20|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|0
1728866010000|2024-10-14 00:33:30|4312.4|4306.4|4311.1|4305.1|4312.4|4306.4|4310.9|4304.9|2
1728866020000|2024-10-14 00:33:40|4310.9|4304.9|4311.6|4305.6|4312.1|4306.1|4310.9|4304.9|2
1728866030000|2024-10-14 00:33:50|4311.4|4305.4|4310.6|4304.6|4311.4|4305.4|4310.6|4304.6|0
1728866040000|2024-10-14 00:34:00|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1728866060000|2024-10-14 00:34:20|4311.9|4305.9|4310.6|4304.6|4311.9|4305.9|4310.6|4304.6|6
1728866070000|2024-10-14 00:34:30|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|1
1728866080000|2024-10-14 00:34:40|4310.9|4304.9|4310.1|4304.1|4310.9|4304.9|4310.1|4304.1|3
1728866090000|2024-10-14 00:34:50|4308.1|4302.1|4307.6|4301.6|4308.6|4302.6|4307.6|4301.6|5
1728866100000|2024-10-14 00:35:00|4308.4|4302.4|4308.1|4302.1|4308.4|4302.4|4308.1|4302.1|0
1728866110000|2024-10-14 00:35:10|4310.4|4304.4|4310.1|4304.1|4310.6|4304.6|4310.1|4304.1|6
1728866120000|2024-10-14 00:35:20|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1728866130000|2024-10-14 00:35:30|4310.1|4304.1|4311.1|4305.1|4311.1|4305.1|4310.1|4304.1|1
1728866150000|2024-10-14 00:35:50|4311.4|4305.4|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|0
1728866160000|2024-10-14 00:36:00|4311.4|4305.4|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|0
1728866180000|2024-10-14 00:36:20|4311.4|4305.4|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|0
1728866190000|2024-10-14 00:36:30|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1728866200000|2024-10-14 00:36:40|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.4|4305.4|0
1728866210000|2024-10-14 00:36:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728866220000|2024-10-14 00:37:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1728866230000|2024-10-14 00:37:10|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|0
1728866240000|2024-10-14 00:37:20|4311.4|4305.4|4313.6|4307.6|4313.6|4307.6|4311.4|4305.4|3
1728866250000|2024-10-14 00:37:30|4313.9|4307.9|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|2
1728866260000|2024-10-14 00:37:40|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4313.4|4307.4|1
1728866280000|2024-10-14 00:38:00|4312.9|4306.9|4312.9|4306.9|4313.9|4307.9|4311.9|4305.9|25
1728866310000|2024-10-14 00:38:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728866320000|2024-10-14 00:38:40|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|0
1728866330000|2024-10-14 00:38:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1728866360000|2024-10-14 00:39:20|4313.1|4307.1|4314.1|4308.1|4314.1|4308.1|4313.1|4307.1|0
1728866370000|2024-10-14 00:39:30|4314.4|4308.4|4312.1|4306.1|4314.4|4308.4|4311.4|4305.4|7
1728866380000|2024-10-14 00:39:40|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|0
1728866390000|2024-10-14 00:39:50|4312.1|4306.1|4312.6|4306.6|4313.6|4307.6|4311.6|4305.6|14
1728866400000|2024-10-14 00:40:00|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1728866410000|2024-10-14 00:40:10|4313.1|4307.1|4312.1|4306.1|4313.4|4307.4|4312.1|4306.1|0
1728866420000|2024-10-14 00:40:20|4311.9|4305.9|4313.4|4307.4|4313.4|4307.4|4310.6|4304.6|2
1728866430000|2024-10-14 00:40:30|4313.1|4307.1|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|0
1728866440000|2024-10-14 00:40:40|4313.1|4307.1|4312.6|4306.6|4313.4|4307.4|4312.6|4306.6|3
1728866450000|2024-10-14 00:40:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728866460000|2024-10-14 00:41:00|4312.1|4306.1|4311.1|4305.1|4312.4|4306.4|4311.1|4305.1|1
1728866470000|2024-10-14 00:41:10|4310.9|4304.9|4311.1|4305.1|4311.1|4305.1|4310.9|4304.9|0
1728866490000|2024-10-14 00:41:30|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|4
1728866500000|2024-10-14 00:41:40|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1728866510000|2024-10-14 00:41:50|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.6|4304.6|0
1728866520000|2024-10-14 00:42:00|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|2
1728866540000|2024-10-14 00:42:20|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|2
1728866570000|2024-10-14 00:42:50|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|1
1728866580000|2024-10-14 00:43:00|4311.1|4305.1|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|0
1728866590000|2024-10-14 00:43:10|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1728866600000|2024-10-14 00:43:20|4311.9|4305.9|4311.6|4305.6|4311.9|4305.9|4311.6|4305.6|2
1728866620000|2024-10-14 00:43:40|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4311.1|4305.1|0
1728866640000|2024-10-14 00:44:00|4311.4|4305.4|4310.6|4304.6|4311.4|4305.4|4310.6|4304.6|0
1728866660000|2024-10-14 00:44:20|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.6|4304.6|1
1728866680000|2024-10-14 00:44:40|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|0
1728866690000|2024-10-14 00:44:50|4310.1|4304.1|4309.6|4303.6|4310.4|4304.4|4309.6|4303.6|3
1728866700000|2024-10-14 00:45:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1728866720000|2024-10-14 00:45:20|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|2
1728866730000|2024-10-14 00:45:30|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|0
1728866740000|2024-10-14 00:45:40|4309.6|4303.6|4309.6|4303.6|4310.1|4304.1|4309.6|4303.6|0
1728866750000|2024-10-14 00:45:50|4309.4|4303.4|4309.4|4303.4|4309.6|4303.6|4309.4|4303.4|0
1728866760000|2024-10-14 00:46:00|4308.9|4302.9|4308.6|4302.6|4308.9|4302.9|4308.6|4302.6|1
1728866790000|2024-10-14 00:46:30|4308.4|4302.4|4307.6|4301.6|4308.4|4302.4|4307.6|4301.6|3
1728866800000|2024-10-14 00:46:40|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4307.6|4301.6|0
1728866810000|2024-10-14 00:46:50|4308.4|4302.4|4310.4|4304.4|4310.4|4304.4|4308.1|4302.1|3
1728866820000|2024-10-14 00:47:00|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|0
1728866830000|2024-10-14 00:47:10|4310.6|4304.6|4311.4|4305.4|4311.4|4305.4|4310.4|4304.4|0
1728866840000|2024-10-14 00:47:20|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|0
1728866850000|2024-10-14 00:47:30|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1728866860000|2024-10-14 00:47:40|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.9|4304.9|0
1728866870000|2024-10-14 00:47:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1728866910000|2024-10-14 00:48:30|4311.4|4305.4|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|3
1728866920000|2024-10-14 00:48:40|4311.6|4305.6|4312.1|4306.1|4312.1|4306.1|4311.6|4305.6|0
1728866940000|2024-10-14 00:49:00|4312.9|4306.9|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|0
1728866960000|2024-10-14 00:49:20|4312.9|4306.9|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|0
1728866970000|2024-10-14 00:49:30|4313.4|4307.4|4314.4|4308.4|4315.1|4309.1|4313.4|4307.4|2
1728867010000|2024-10-14 00:50:10|4314.1|4308.1|4313.4|4307.4|4314.1|4308.1|4313.4|4307.4|3
1728867020000|2024-10-14 00:50:20|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1728867030000|2024-10-14 00:50:30|4314.1|4308.1|4313.4|4307.4|4314.1|4308.1|4312.9|4306.9|0
1728867040000|2024-10-14 00:50:40|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|1
1728867060000|2024-10-14 00:51:00|4314.1|4308.1|4313.1|4307.1|4314.1|4308.1|4313.1|4307.1|3
1728867100000|2024-10-14 00:51:40|4312.6|4306.6|4313.6|4307.6|4313.6|4307.6|4312.4|4306.4|1
1728867130000|2024-10-14 00:52:10|4314.1|4308.1|4312.9|4306.9|4314.1|4308.1|4312.9|4306.9|2
1728867140000|2024-10-14 00:52:20|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1728867150000|2024-10-14 00:52:30|4313.4|4307.4|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|1
1728867170000|2024-10-14 00:52:50|4313.4|4307.4|4313.6|4307.6|4313.6|4307.6|4313.4|4307.4|1
1728867180000|2024-10-14 00:53:00|4313.1|4307.1|4313.4|4307.4|4313.4|4307.4|4313.1|4307.1|0
1728867190000|2024-10-14 00:53:10|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1728867210000|2024-10-14 00:53:30|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4312.9|4306.9|0
1728867220000|2024-10-14 00:53:40|4313.4|4307.4|4312.4|4306.4|4313.4|4307.4|4312.4|4306.4|2
1728867230000|2024-10-14 00:53:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1728867240000|2024-10-14 00:54:00|4312.9|4306.9|4312.6|4306.6|4312.9|4306.9|4312.6|4306.6|0
1728867300000|2024-10-14 00:55:00|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|3
1728867320000|2024-10-14 00:55:20|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|1
1728867330000|2024-10-14 00:55:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728867350000|2024-10-14 00:55:50|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|0
1728867360000|2024-10-14 00:56:00|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4311.4|4305.4|1
1728867370000|2024-10-14 00:56:10|4312.6|4306.6|4313.4|4307.4|4313.4|4307.4|4312.6|4306.6|0
1728867380000|2024-10-14 00:56:20|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|2
1728867450000|2024-10-14 00:57:30|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|0
1728867460000|2024-10-14 00:57:40|4312.9|4306.9|4312.6|4306.6|4312.9|4306.9|4312.6|4306.6|1
1728867500000|2024-10-14 00:58:20|4312.4|4306.4|4311.6|4305.6|4312.4|4306.4|4311.6|4305.6|2
1728867520000|2024-10-14 00:58:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1728867530000|2024-10-14 00:58:50|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4311.1|4305.1|0
1728867540000|2024-10-14 00:59:00|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|1
1728867580000|2024-10-14 00:59:40|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|3
1728867590000|2024-10-14 00:59:50|4311.4|4305.4|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|0
1728867600000|2024-10-14 01:00:00|4310.9|4304.9|4306.9|4300.9|4311.6|4305.6|4305.9|4299.9|28
1728867610000|2024-10-14 01:00:10|4306.6|4300.6|4301.9|4295.9|4306.9|4300.9|4301.9|4295.9|17
1728867620000|2024-10-14 01:00:20|4301.6|4295.6|4298.1|4292.1|4301.6|4295.6|4298.1|4292.1|65
1728867630000|2024-10-14 01:00:30|4297.9|4291.9|4296.9|4290.9|4298.1|4292.1|4296.9|4290.9|2
1728867640000|2024-10-14 01:00:40|4296.4|4290.4|4298.1|4292.1|4298.1|4292.1|4294.9|4288.9|7
1728867650000|2024-10-14 01:00:50|4298.4|4292.4|4298.1|4292.1|4298.6|4292.6|4297.1|4291.1|2
1728867660000|2024-10-14 01:01:00|4299.4|4293.4|4296.1|4290.1|4299.4|4293.4|4295.4|4289.4|6
1728867670000|2024-10-14 01:01:10|4296.6|4290.6|4295.1|4289.1|4297.4|4291.4|4295.1|4289.1|2
1728867680000|2024-10-14 01:01:20|4295.4|4289.4|4296.4|4290.4|4296.4|4290.4|4295.4|4289.4|7
1728867690000|2024-10-14 01:01:30|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|1
1728867700000|2024-10-14 01:01:40|4297.4|4291.4|4297.4|4291.4|4297.9|4291.9|4296.1|4290.1|7
1728867710000|2024-10-14 01:01:50|4297.9|4291.9|4299.4|4293.4|4299.4|4293.4|4297.4|4291.4|2
1728867720000|2024-10-14 01:02:00|4299.1|4293.1|4299.9|4293.9|4299.9|4293.9|4297.1|4291.1|11
1728867730000|2024-10-14 01:02:10|4299.1|4293.1|4298.1|4292.1|4299.1|4293.1|4297.4|4291.4|3
1728867740000|2024-10-14 01:02:20|4297.6|4291.6|4297.1|4291.1|4297.9|4291.9|4296.9|4290.9|1
1728867750000|2024-10-14 01:02:30|4296.9|4290.9|4297.1|4291.1|4297.9|4291.9|4296.9|4290.9|1
1728867760000|2024-10-14 01:02:40|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4296.9|4290.9|5
1728867770000|2024-10-14 01:02:50|4297.4|4291.4|4299.1|4293.1|4299.1|4293.1|4297.4|4291.4|1
1728867780000|2024-10-14 01:03:00|4298.9|4292.9|4299.4|4293.4|4300.1|4294.1|4297.9|4291.9|8
1728867790000|2024-10-14 01:03:10|4299.6|4293.6|4299.1|4293.1|4299.6|4293.6|4298.4|4292.4|0
1728867800000|2024-10-14 01:03:20|4298.6|4292.6|4297.1|4291.1|4299.1|4293.1|4296.9|4290.9|5
1728867810000|2024-10-14 01:03:30|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1728867820000|2024-10-14 01:03:40|4296.6|4290.6|4296.4|4290.4|4296.6|4290.6|4296.4|4290.4|4
1728867830000|2024-10-14 01:03:50|4296.1|4290.1|4296.4|4290.4|4296.6|4290.6|4295.9|4289.9|0
1728867840000|2024-10-14 01:04:00|4295.9|4289.9|4295.4|4289.4|4296.1|4290.1|4294.9|4288.9|7
1728867850000|2024-10-14 01:04:10|4295.1|4289.1|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|6
1728867860000|2024-10-14 01:04:20|4295.1|4289.1|4297.4|4291.4|4297.4|4291.4|4295.1|4289.1|3
1728867870000|2024-10-14 01:04:30|4297.1|4291.1|4296.1|4290.1|4297.1|4291.1|4295.9|4289.9|1
1728867880000|2024-10-14 01:04:40|4295.4|4289.4|4296.4|4290.4|4296.6|4290.6|4295.4|4289.4|3
1728867890000|2024-10-14 01:04:50|4296.1|4290.1|4296.1|4290.1|4296.4|4290.4|4295.4|4289.4|2
1728867900000|2024-10-14 01:05:00|4295.9|4289.9|4295.9|4289.9|4296.1|4290.1|4295.1|4289.1|1
1728867910000|2024-10-14 01:05:10|4295.6|4289.6|4296.6|4290.6|4296.6|4290.6|4295.6|4289.6|1
1728867920000|2024-10-14 01:05:20|4297.1|4291.1|4298.6|4292.6|4298.6|4292.6|4296.6|4290.6|1
1728867930000|2024-10-14 01:05:30|4298.9|4292.9|4300.1|4294.1|4301.1|4295.1|4298.6|4292.6|2
1728867940000|2024-10-14 01:05:40|4299.9|4293.9|4300.1|4294.1|4300.1|4294.1|4299.4|4293.4|5
1728867950000|2024-10-14 01:05:50|4299.6|4293.6|4300.1|4294.1|4300.9|4294.9|4298.6|4292.6|0
1728867960000|2024-10-14 01:06:00|4299.4|4293.4|4301.4|4295.4|4301.4|4295.4|4299.4|4293.4|0
1728867970000|2024-10-14 01:06:10|4301.1|4295.1|4300.4|4294.4|4301.1|4295.1|4299.6|4293.6|0
1728867980000|2024-10-14 01:06:20|4300.6|4294.6|4299.6|4293.6|4300.6|4294.6|4299.4|4293.4|3
1728867990000|2024-10-14 01:06:30|4299.9|4293.9|4300.4|4294.4|4300.6|4294.6|4299.9|4293.9|0
1728868000000|2024-10-14 01:06:40|4300.6|4294.6|4301.1|4295.1|4301.1|4295.1|4300.4|4294.4|2
1728868010000|2024-10-14 01:06:50|4301.4|4295.4|4301.4|4295.4|4302.4|4296.4|4301.4|4295.4|1
1728868020000|2024-10-14 01:07:00|4301.1|4295.1|4302.6|4296.6|4303.6|4297.6|4301.1|4295.1|1
1728868030000|2024-10-14 01:07:10|4302.4|4296.4|4303.6|4297.6|4303.6|4297.6|4302.4|4296.4|0
1728868040000|2024-10-14 01:07:20|4303.4|4297.4|4303.1|4297.1|4303.4|4297.4|4302.4|4296.4|1
1728868050000|2024-10-14 01:07:30|4302.9|4296.9|4302.9|4296.9|4303.4|4297.4|4302.4|4296.4|0
1728868060000|2024-10-14 01:07:40|4303.4|4297.4|4305.4|4299.4|4305.4|4299.4|4303.4|4297.4|2
1728868070000|2024-10-14 01:07:50|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4304.4|4298.4|0
1728868080000|2024-10-14 01:08:00|4304.9|4298.9|4305.4|4299.4|4305.9|4299.9|4304.4|4298.4|0
1728868090000|2024-10-14 01:08:10|4305.6|4299.6|4305.9|4299.9|4305.9|4299.9|4305.1|4299.1|0
1728868100000|2024-10-14 01:08:20|4305.6|4299.6|4307.4|4301.4|4307.4|4301.4|4305.1|4299.1|1
1728868110000|2024-10-14 01:08:30|4306.4|4300.4|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|2
1728868120000|2024-10-14 01:08:40|4306.9|4300.9|4306.4|4300.4|4307.9|4301.9|4306.4|4300.4|1
1728868130000|2024-10-14 01:08:50|4306.1|4300.1|4305.9|4299.9|4307.1|4301.1|4305.6|4299.6|0
1728868140000|2024-10-14 01:09:00|4305.4|4299.4|4306.6|4300.6|4306.6|4300.6|4305.4|4299.4|1
1728868150000|2024-10-14 01:09:10|4306.1|4300.1|4305.6|4299.6|4306.6|4300.6|4305.1|4299.1|4
1728868160000|2024-10-14 01:09:20|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4304.4|4298.4|12
1728868170000|2024-10-14 01:09:30|4306.1|4300.1|4306.4|4300.4|4306.6|4300.6|4305.9|4299.9|0
1728868180000|2024-10-14 01:09:40|4306.6|4300.6|4305.9|4299.9|4306.9|4300.9|4305.6|4299.6|4
1728868190000|2024-10-14 01:09:50|4305.4|4299.4|4304.6|4298.6|4305.4|4299.4|4304.6|4298.6|0
1728868200000|2024-10-14 01:10:00|4304.9|4298.9|4303.6|4297.6|4304.9|4298.9|4302.6|4296.6|4
1728868210000|2024-10-14 01:10:10|4303.4|4297.4|4303.6|4297.6|4303.6|4297.6|4303.4|4297.4|0
1728868220000|2024-10-14 01:10:20|4303.1|4297.1|4303.6|4297.6|4303.9|4297.9|4302.6|4296.6|1
1728868230000|2024-10-14 01:10:30|4303.9|4297.9|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|0
1728868240000|2024-10-14 01:10:40|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1728868250000|2024-10-14 01:10:50|4303.4|4297.4|4300.6|4294.6|4303.4|4297.4|4300.4|4294.4|18
1728868260000|2024-10-14 01:11:00|4300.9|4294.9|4302.6|4296.6|4302.6|4296.6|4300.6|4294.6|3
1728868270000|2024-10-14 01:11:10|4302.4|4296.4|4303.6|4297.6|4303.6|4297.6|4302.1|4296.1|0
1728868280000|2024-10-14 01:11:20|4304.1|4298.1|4303.6|4297.6|4304.4|4298.4|4303.6|4297.6|0
1728868290000|2024-10-14 01:11:30|4302.9|4296.9|4302.6|4296.6|4302.9|4296.9|4302.6|4296.6|0
1728868300000|2024-10-14 01:11:40|4301.9|4295.9|4302.1|4296.1|4302.6|4296.6|4301.9|4295.9|0
1728868310000|2024-10-14 01:11:50|4302.6|4296.6|4301.6|4295.6|4302.6|4296.6|4301.4|4295.4|0
1728868320000|2024-10-14 01:12:00|4301.4|4295.4|4301.6|4295.6|4301.6|4295.6|4300.6|4294.6|1
1728868330000|2024-10-14 01:12:10|4301.4|4295.4|4301.6|4295.6|4301.9|4295.9|4301.4|4295.4|0
1728868340000|2024-10-14 01:12:20|4301.4|4295.4|4300.6|4294.6|4301.4|4295.4|4300.6|4294.6|0
1728868350000|2024-10-14 01:12:30|4300.4|4294.4|4300.6|4294.6|4301.4|4295.4|4300.4|4294.4|1
1728868360000|2024-10-14 01:12:40|4300.9|4294.9|4300.9|4294.9|4301.4|4295.4|4300.6|4294.6|0
1728868370000|2024-10-14 01:12:50|4301.1|4295.1|4300.9|4294.9|4301.4|4295.4|4300.6|4294.6|0
1728868380000|2024-10-14 01:13:00|4301.1|4295.1|4300.6|4294.6|4301.4|4295.4|4299.9|4293.9|1
1728868390000|2024-10-14 01:13:10|4300.9|4294.9|4301.4|4295.4|4301.6|4295.6|4300.9|4294.9|0
1728868400000|2024-10-14 01:13:20|4300.9|4294.9|4302.4|4296.4|4302.4|4296.4|4300.9|4294.9|1
1728868410000|2024-10-14 01:13:30|4302.6|4296.6|4300.6|4294.6|4302.6|4296.6|4300.6|4294.6|0
1728868420000|2024-10-14 01:13:40|4301.1|4295.1|4300.6|4294.6|4301.4|4295.4|4300.6|4294.6|0
1728868430000|2024-10-14 01:13:50|4300.4|4294.4|4300.6|4294.6|4300.6|4294.6|4300.4|4294.4|0
1728868440000|2024-10-14 01:14:00|4301.1|4295.1|4302.6|4296.6|4303.4|4297.4|4301.1|4295.1|0
1728868450000|2024-10-14 01:14:10|4302.4|4296.4|4302.6|4296.6|4302.6|4296.6|4302.4|4296.4|0
1728868460000|2024-10-14 01:14:20|4303.1|4297.1|4302.6|4296.6|4303.4|4297.4|4302.6|4296.6|0
1728868470000|2024-10-14 01:14:30|4303.4|4297.4|4302.6|4296.6|4303.6|4297.6|4302.6|4296.6|0
1728868480000|2024-10-14 01:14:40|4303.1|4297.1|4303.6|4297.6|4304.4|4298.4|4303.1|4297.1|0
1728868490000|2024-10-14 01:14:50|4303.4|4297.4|4302.6|4296.6|4303.4|4297.4|4302.6|4296.6|0
1728868500000|2024-10-14 01:15:00|4302.9|4296.9|4302.4|4296.4|4303.6|4297.6|4302.4|4296.4|0
1728868510000|2024-10-14 01:15:10|4302.6|4296.6|4302.4|4296.4|4302.6|4296.6|4301.6|4295.6|0
1728868520000|2024-10-14 01:15:20|4302.6|4296.6|4302.9|4296.9|4302.9|4296.9|4302.6|4296.6|0
1728868530000|2024-10-14 01:15:30|4303.1|4297.1|4303.6|4297.6|4304.4|4298.4|4302.9|4296.9|1
1728868540000|2024-10-14 01:15:40|4304.1|4298.1|4304.6|4298.6|4304.9|4298.9|4303.9|4297.9|1
1728868550000|2024-10-14 01:15:50|4304.4|4298.4|4304.6|4298.6|4304.6|4298.6|4303.9|4297.9|0
1728868560000|2024-10-14 01:16:00|4303.6|4297.6|4303.6|4297.6|4305.4|4299.4|4303.6|4297.6|1
1728868570000|2024-10-14 01:16:10|4303.4|4297.4|4303.6|4297.6|4304.1|4298.1|4302.9|4296.9|1
1728868580000|2024-10-14 01:16:20|4303.9|4297.9|4304.6|4298.6|4304.6|4298.6|4303.6|4297.6|0
1728868590000|2024-10-14 01:16:30|4304.4|4298.4|4302.9|4296.9|4304.6|4298.6|4302.9|4296.9|0
1728868600000|2024-10-14 01:16:40|4302.1|4296.1|4302.6|4296.6|4302.6|4296.6|4302.1|4296.1|5
1728868610000|2024-10-14 01:16:50|4302.9|4296.9|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|0
1728868620000|2024-10-14 01:17:00|4302.9|4296.9|4301.6|4295.6|4302.9|4296.9|4301.6|4295.6|1
1728868640000|2024-10-14 01:17:20|4301.4|4295.4|4300.6|4294.6|4301.6|4295.6|4300.6|4294.6|0
1728868650000|2024-10-14 01:17:30|4301.6|4295.6|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|3
1728868660000|2024-10-14 01:17:40|4301.6|4295.6|4301.9|4295.9|4302.1|4296.1|4301.4|4295.4|0
1728868670000|2024-10-14 01:17:50|4302.1|4296.1|4302.6|4296.6|4303.6|4297.6|4302.1|4296.1|1
1728868680000|2024-10-14 01:18:00|4302.4|4296.4|4300.6|4294.6|4302.4|4296.4|4300.6|4294.6|1
1728868690000|2024-10-14 01:18:10|4301.4|4295.4|4300.6|4294.6|4301.6|4295.6|4300.6|4294.6|0
1728868700000|2024-10-14 01:18:20|4301.4|4295.4|4300.6|4294.6|4301.4|4295.4|4299.6|4293.6|1
1728868710000|2024-10-14 01:18:30|4300.1|4294.1|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|0
1728868720000|2024-10-14 01:18:40|4300.1|4294.1|4300.6|4294.6|4300.6|4294.6|4299.6|4293.6|0
1728868730000|2024-10-14 01:18:50|4301.1|4295.1|4300.6|4294.6|4301.1|4295.1|4300.6|4294.6|0
1728868740000|2024-10-14 01:19:00|4299.9|4293.9|4300.6|4294.6|4300.6|4294.6|4299.6|4293.6|1
1728868760000|2024-10-14 01:19:20|4301.1|4295.1|4301.6|4295.6|4302.4|4296.4|4301.1|4295.1|16
1728868770000|2024-10-14 01:19:30|4301.9|4295.9|4300.6|4294.6|4302.6|4296.6|4300.6|4294.6|1
1728868780000|2024-10-14 01:19:40|4301.1|4295.1|4301.1|4295.1|4301.6|4295.6|4300.6|4294.6|0
1728868790000|2024-10-14 01:19:50|4300.9|4294.9|4301.1|4295.1|4301.1|4295.1|4300.6|4294.6|0
1728868800000|2024-10-14 01:20:00|4300.6|4294.6|4301.4|4295.4|4301.9|4295.9|4300.6|4294.6|2
1728868810000|2024-10-14 01:20:10|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.4|4295.4|0
1728868820000|2024-10-14 01:20:20|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1728868830000|2024-10-14 01:20:30|4301.1|4295.1|4300.6|4294.6|4301.1|4295.1|4300.4|4294.4|1
1728868840000|2024-10-14 01:20:40|4300.4|4294.4|4300.6|4294.6|4300.6|4294.6|4299.9|4293.9|2
1728868850000|2024-10-14 01:20:50|4300.9|4294.9|4299.6|4293.6|4301.4|4295.4|4299.4|4293.4|1
1728868860000|2024-10-14 01:21:00|4300.1|4294.1|4299.6|4293.6|4300.1|4294.1|4298.9|4292.9|0
1728868870000|2024-10-14 01:21:10|4300.6|4294.6|4300.6|4294.6|4300.9|4294.9|4300.6|4294.6|0
1728868880000|2024-10-14 01:21:20|4300.4|4294.4|4299.6|4293.6|4300.6|4294.6|4299.6|4293.6|0
1728868890000|2024-10-14 01:21:30|4299.4|4293.4|4298.9|4292.9|4299.6|4293.6|4298.9|4292.9|0
1728868900000|2024-10-14 01:21:40|4298.6|4292.6|4297.9|4291.9|4298.6|4292.6|4297.9|4291.9|3
1728868920000|2024-10-14 01:22:00|4297.6|4291.6|4296.9|4290.9|4297.6|4291.6|4296.9|4290.9|1
1728868930000|2024-10-14 01:22:10|||||||||5
1728868940000|2024-10-14 01:22:20|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|2
1728868950000|2024-10-14 01:22:30|4297.4|4291.4|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|0
1728868960000|2024-10-14 01:22:40|4298.1|4292.1|4298.4|4292.4|4298.4|4292.4|4297.6|4291.6|0
1728868970000|2024-10-14 01:22:50|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.6|4292.6|0
1728868980000|2024-10-14 01:23:00|4299.1|4293.1|4298.6|4292.6|4299.9|4293.9|4298.6|4292.6|1
1728868990000|2024-10-14 01:23:10|4298.4|4292.4|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|0
1728869010000|2024-10-14 01:23:30|4299.6|4293.6|4300.4|4294.4|4300.4|4294.4|4299.6|4293.6|1
1728869020000|2024-10-14 01:23:40|4300.1|4294.1|4299.4|4293.4|4300.1|4294.1|4299.4|4293.4|0
1728869030000|2024-10-14 01:23:50|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.4|4293.4|0
1728869040000|2024-10-14 01:24:00|4299.4|4293.4|4299.4|4293.4|4299.6|4293.6|4299.4|4293.4|1
1728869050000|2024-10-14 01:24:10|4299.6|4293.6|4299.6|4293.6|4299.9|4293.9|4299.6|4293.6|0
1728869060000|2024-10-14 01:24:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1728869080000|2024-10-14 01:24:40|4298.4|4292.4|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|2
1728869090000|2024-10-14 01:24:50|4297.9|4291.9|4297.6|4291.6|4297.9|4291.9|4297.6|4291.6|1
1728869100000|2024-10-14 01:25:00|4297.4|4291.4|4297.6|4291.6|4297.9|4291.9|4297.4|4291.4|1
1728869110000|2024-10-14 01:25:10|4297.9|4291.9|4297.6|4291.6|4298.4|4292.4|4297.4|4291.4|1
1728869120000|2024-10-14 01:25:20|4297.4|4291.4|4298.6|4292.6|4298.6|4292.6|4297.4|4291.4|0
1728869130000|2024-10-14 01:25:30|4299.1|4293.1|4298.6|4292.6|4299.4|4293.4|4298.6|4292.6|0
1728869140000|2024-10-14 01:25:40|4298.4|4292.4|4298.1|4292.1|4298.6|4292.6|4297.6|4291.6|0
1728869150000|2024-10-14 01:25:50|4297.6|4291.6|4298.4|4292.4|4298.4|4292.4|4297.6|4291.6|0
1728869160000|2024-10-14 01:26:00|4298.6|4292.6|4298.4|4292.4|4298.9|4292.9|4298.4|4292.4|0
1728869170000|2024-10-14 01:26:10|4298.6|4292.6|4298.4|4292.4|4299.1|4293.1|4298.4|4292.4|0
1728869180000|2024-10-14 01:26:20|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|0
1728869190000|2024-10-14 01:26:30|4299.1|4293.1|4298.6|4292.6|4299.4|4293.4|4298.6|4292.6|1
1728869200000|2024-10-14 01:26:40|4298.4|4292.4|4298.6|4292.6|4298.6|4292.6|4298.4|4292.4|0
1728869210000|2024-10-14 01:26:50|4298.4|4292.4|4297.9|4291.9|4298.6|4292.6|4297.9|4291.9|0
1728869220000|2024-10-14 01:27:00|4298.6|4292.6|4299.1|4293.1|4299.6|4293.6|4298.6|4292.6|2
1728869230000|2024-10-14 01:27:10|4299.4|4293.4|4299.6|4293.6|4299.9|4293.9|4299.4|4293.4|0
1728869240000|2024-10-14 01:27:20|4299.9|4293.9|4300.4|4294.4|4300.4|4294.4|4299.9|4293.9|0
1728869250000|2024-10-14 01:27:30|4300.1|4294.1|4300.4|4294.4|4300.6|4294.6|4300.1|4294.1|0
1728869260000|2024-10-14 01:27:40|4300.1|4294.1|4299.6|4293.6|4300.1|4294.1|4299.6|4293.6|0
1728869270000|2024-10-14 01:27:50|4299.4|4293.4|4299.6|4293.6|4299.9|4293.9|4299.4|4293.4|0
1728869280000|2024-10-14 01:28:00|4300.1|4294.1|4299.9|4293.9|4300.1|4294.1|4298.9|4292.9|2
1728869290000|2024-10-14 01:28:10|4300.1|4294.1|4299.9|4293.9|4300.1|4294.1|4299.9|4293.9|0
1728869300000|2024-10-14 01:28:20|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.4|4293.4|1
1728869310000|2024-10-14 01:28:30|4299.4|4293.4|4299.1|4293.1|4299.4|4293.4|4299.1|4293.1|0
1728869320000|2024-10-14 01:28:40|4299.6|4293.6|4298.6|4292.6|4299.6|4293.6|4298.6|4292.6|0
1728869330000|2024-10-14 01:28:50|4298.4|4292.4|4298.4|4292.4|4298.6|4292.6|4297.9|4291.9|0
1728869340000|2024-10-14 01:29:00|4298.6|4292.6|4298.4|4292.4|4298.6|4292.6|4298.4|4292.4|0
1728869350000|2024-10-14 01:29:10|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.4|4292.4|0
1728869360000|2024-10-14 01:29:20|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|2
1728869370000|2024-10-14 01:29:30|4298.1|4292.1|4294.9|4288.9|4298.1|4292.1|4294.6|4288.6|50
1728869380000|2024-10-14 01:29:40|4295.6|4289.6|4295.9|4289.9|4295.9|4289.9|4295.6|4289.6|3
1728869390000|2024-10-14 01:29:50|4295.1|4289.1|4295.1|4289.1|4295.4|4289.4|4294.9|4288.9|2
1728869400000|2024-10-14 01:30:00|4294.9|4288.9|4295.6|4289.6|4295.6|4289.6|4294.6|4288.6|9
1728869410000|2024-10-14 01:30:10|4295.4|4289.4|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|7
1728869420000|2024-10-14 01:30:20|4293.1|4287.1|4293.4|4287.4|4293.9|4287.9|4293.1|4287.1|4
1728869430000|2024-10-14 01:30:30|4293.6|4287.6|4293.6|4287.6|4293.9|4287.9|4293.4|4287.4|0
1728869440000|2024-10-14 01:30:40|4293.4|4287.4|4294.6|4288.6|4294.9|4288.9|4293.4|4287.4|12
1728869460000|2024-10-14 01:31:00|4293.6|4287.6|4293.9|4287.9|4293.9|4287.9|4293.6|4287.6|4
1728869470000|2024-10-14 01:31:10|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.1|4288.1|2
1728869480000|2024-10-14 01:31:20|4294.1|4288.1|4294.1|4288.1|4294.4|4288.4|4294.1|4288.1|0
1728869490000|2024-10-14 01:31:30|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|0
1728869500000|2024-10-14 01:31:40|4293.6|4287.6|4293.9|4287.9|4293.9|4287.9|4293.6|4287.6|0
1728869510000|2024-10-14 01:31:50|4293.6|4287.6|4293.9|4287.9|4293.9|4287.9|4293.6|4287.6|0
1728869520000|2024-10-14 01:32:00|4293.6|4287.6|4292.9|4286.9|4293.6|4287.6|4292.9|4286.9|1
1728869530000|2024-10-14 01:32:10|4293.6|4287.6|4292.9|4286.9|4293.9|4287.9|4292.9|4286.9|4
1728869540000|2024-10-14 01:32:20|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|2
1728869550000|2024-10-14 01:32:30|4293.1|4287.1|4293.6|4287.6|4293.6|4287.6|4293.1|4287.1|2
1728869560000|2024-10-14 01:32:40|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.6|4286.6|2
1728869570000|2024-10-14 01:32:50|4292.6|4286.6|4293.1|4287.1|4293.4|4287.4|4292.6|4286.6|6
1728869580000|2024-10-14 01:33:00|4292.6|4286.6|4292.4|4286.4|4292.6|4286.6|4291.9|4285.9|13
1728869590000|2024-10-14 01:33:10|4292.6|4286.6|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|1
1728869600000|2024-10-14 01:33:20|4291.6|4285.6|4286.9|4280.9|4291.6|4285.6|4286.9|4280.9|11
1728869610000|2024-10-14 01:33:30|4287.4|4281.4|4288.1|4282.1|4288.4|4282.4|4287.4|4281.4|3
1728869620000|2024-10-14 01:33:40|4288.4|4282.4|4289.9|4283.9|4290.6|4284.6|4288.4|4282.4|1
1728869630000|2024-10-14 01:33:50|4290.1|4284.1|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|0
1728869640000|2024-10-14 01:34:00|4291.4|4285.4|4290.9|4284.9|4291.4|4285.4|4289.6|4283.6|1
1728869650000|2024-10-14 01:34:10|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|1
1728869660000|2024-10-14 01:34:20|4291.1|4285.1|4291.4|4285.4|4291.9|4285.9|4290.9|4284.9|5
1728869670000|2024-10-14 01:34:30|4291.1|4285.1|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|0
1728869680000|2024-10-14 01:34:40|4291.6|4285.6|4291.4|4285.4|4291.6|4285.6|4291.1|4285.1|0
1728869690000|2024-10-14 01:34:50|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|3
1728869700000|2024-10-14 01:35:00|4292.6|4286.6|4292.9|4286.9|4292.9|4286.9|4292.6|4286.6|2
1728869710000|2024-10-14 01:35:10|4293.4|4287.4|4293.9|4287.9|4293.9|4287.9|4292.9|4286.9|3
1728869720000|2024-10-14 01:35:20|4293.6|4287.6|4293.9|4287.9|4293.9|4287.9|4293.6|4287.6|0
1728869730000|2024-10-14 01:35:30|4294.1|4288.1|4295.1|4289.1|4295.1|4289.1|4293.9|4287.9|1
1728869740000|2024-10-14 01:35:40|4294.9|4288.9|4296.1|4290.1|4296.4|4290.4|4293.9|4287.9|5
1728869750000|2024-10-14 01:35:50|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|1
1728869760000|2024-10-14 01:36:00|4297.1|4291.1|4299.1|4293.1|4299.1|4293.1|4296.6|4290.6|5
1728869770000|2024-10-14 01:36:10|4298.9|4292.9|4299.1|4293.1|4299.4|4293.4|4298.4|4292.4|1
1728869780000|2024-10-14 01:36:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|0
1728869790000|2024-10-14 01:36:30|4299.6|4293.6|4300.6|4294.6|4300.6|4294.6|4299.6|4293.6|2
1728869800000|2024-10-14 01:36:40|4300.1|4294.1|4300.1|4294.1|4300.6|4294.6|4299.9|4293.9|1
1728869810000|2024-10-14 01:36:50|4300.6|4294.6|4299.1|4293.1|4300.6|4294.6|4299.1|4293.1|2
1728869820000|2024-10-14 01:37:00|4299.6|4293.6|4303.4|4297.4|4303.4|4297.4|4299.6|4293.6|6
1728869830000|2024-10-14 01:37:10|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|0
1728869840000|2024-10-14 01:37:20|4302.9|4296.9|4303.1|4297.1|4303.4|4297.4|4302.9|4296.9|0
1728869850000|2024-10-14 01:37:30|4303.4|4297.4|4304.6|4298.6|4304.9|4298.9|4303.4|4297.4|1
1728869860000|2024-10-14 01:37:40|4304.9|4298.9|4304.6|4298.6|4304.9|4298.9|4304.4|4298.4|1
1728869870000|2024-10-14 01:37:50|4304.9|4298.9|4305.6|4299.6|4305.6|4299.6|4304.9|4298.9|2
1728869880000|2024-10-14 01:38:00|4305.4|4299.4|4305.6|4299.6|4305.6|4299.6|4305.4|4299.4|0
1728869890000|2024-10-14 01:38:10|4305.4|4299.4|4306.4|4300.4|4306.6|4300.6|4305.4|4299.4|1
1728869900000|2024-10-14 01:38:20|4305.9|4299.9|4304.6|4298.6|4305.9|4299.9|4304.6|4298.6|0
1728869910000|2024-10-14 01:38:30|4305.1|4299.1|4304.4|4298.4|4305.1|4299.1|4304.2|4298.2|1
1728869920000|2024-10-14 01:38:40|4304.9|4298.9|4306.6|4300.6|4306.6|4300.6|4304.9|4298.9|2
1728869930000|2024-10-14 01:38:50|4306.4|4300.4|4307.1|4301.1|4307.6|4301.6|4306.1|4300.1|0
1728869940000|2024-10-14 01:39:00|4307.4|4301.4|4309.6|4303.6|4309.6|4303.6|4307.4|4301.4|1
1728869950000|2024-10-14 01:39:10|4308.6|4302.6|4308.4|4302.4|4309.6|4303.6|4308.4|4302.4|0
1728869960000|2024-10-14 01:39:20|4308.6|4302.6|4308.9|4302.9|4309.6|4303.6|4308.4|4302.4|0
1728869970000|2024-10-14 01:39:30|4309.1|4303.1|4308.6|4302.6|4309.1|4303.1|4308.4|4302.4|1
1728869980000|2024-10-14 01:39:40|4308.4|4302.4|4308.6|4302.6|4308.6|4302.6|4308.4|4302.4|0
1728869990000|2024-10-14 01:39:50|4308.4|4302.4|4308.6|4302.6|4308.6|4302.6|4308.4|4302.4|0
1728870000000|2024-10-14 01:40:00|4309.6|4303.6|4307.9|4301.9|4309.6|4303.6|4307.9|4301.9|1
1728870010000|2024-10-14 01:40:10|4308.1|4302.1|4307.4|4301.4|4308.6|4302.6|4307.4|4301.4|1
1728870020000|2024-10-14 01:40:20|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|0
1728870030000|2024-10-14 01:40:30|4307.4|4301.4|4306.4|4300.4|4307.6|4301.6|4306.4|4300.4|1
1728870040000|2024-10-14 01:40:40|4306.6|4300.6|4307.6|4301.6|4307.6|4301.6|4306.6|4300.6|1
1728870050000|2024-10-14 01:40:50|4307.4|4301.4|4306.6|4300.6|4307.4|4301.4|4306.6|4300.6|1
1728870060000|2024-10-14 01:41:00|4306.9|4300.9|4305.9|4299.9|4307.1|4301.1|4305.9|4299.9|1
1728870070000|2024-10-14 01:41:10|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.4|4299.4|0
1728870080000|2024-10-14 01:41:20|4306.1|4300.1|4307.1|4301.1|4307.4|4301.4|4306.1|4300.1|1
1728870090000|2024-10-14 01:41:30|4307.4|4301.4|4306.1|4300.1|4307.4|4301.4|4306.1|4300.1|1
1728870100000|2024-10-14 01:41:40|4306.4|4300.4|4306.4|4300.4|4306.6|4300.6|4305.9|4299.9|0
1728870110000|2024-10-14 01:41:50|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.4|4300.4|0
1728870120000|2024-10-14 01:42:00|4306.9|4300.9|4307.4|4301.4|4307.9|4301.9|4306.6|4300.6|1
1728870130000|2024-10-14 01:42:10|4307.6|4301.6|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1728870140000|2024-10-14 01:42:20|4307.6|4301.6|4305.9|4299.9|4307.6|4301.6|4305.9|4299.9|1
1728870150000|2024-10-14 01:42:30|4306.1|4300.1|4305.4|4299.4|4306.4|4300.4|4305.4|4299.4|1
1728870160000|2024-10-14 01:42:40|4305.6|4299.6|4304.6|4298.6|4305.6|4299.6|4304.6|4298.6|1
1728870170000|2024-10-14 01:42:50|4310.1|4304.1|4306.4|4300.4|4310.1|4304.1|4306.4|4300.4|10
1728870180000|2024-10-14 01:43:00|4305.6|4299.6|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|0
1728870190000|2024-10-14 01:43:10|4305.6|4299.6|4304.9|4298.9|4305.6|4299.6|4304.9|4298.9|0
1728870200000|2024-10-14 01:43:20|4304.6|4298.6|4304.4|4298.4|4304.6|4298.6|4304.4|4298.4|0
1728870210000|2024-10-14 01:43:30|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1728870220000|2024-10-14 01:43:40|4304.9|4298.9|4304.6|4298.6|4305.6|4299.6|4304.6|4298.6|1
1728870230000|2024-10-14 01:43:50|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4304.9|4298.9|0
1728870240000|2024-10-14 01:44:00|4305.4|4299.4|4305.4|4299.4|4305.6|4299.6|4304.9|4298.9|0
1728870250000|2024-10-14 01:44:10|4305.6|4299.6|4304.6|4298.6|4305.6|4299.6|4304.6|4298.6|0
1728870260000|2024-10-14 01:44:20|4304.9|4298.9|4305.1|4299.1|4305.6|4299.6|4304.9|4298.9|0
1728870270000|2024-10-14 01:44:30|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.4|4298.4|0
1728870280000|2024-10-14 01:44:40|4304.9|4298.9|4304.6|4298.6|4306.1|4300.1|4304.6|4298.6|1
1728870290000|2024-10-14 01:44:50|4305.1|4299.1|4305.4|4299.4|4305.6|4299.6|4304.6|4298.6|0
1728870300000|2024-10-14 01:45:00|4305.6|4299.6|4306.6|4300.6|4306.6|4300.6|4305.4|4299.4|1
1728870310000|2024-10-14 01:45:10|4306.9|4300.9|4306.4|4300.4|4307.1|4301.1|4305.9|4299.9|1
1728870320000|2024-10-14 01:45:20|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.4|4300.4|0
1728870330000|2024-10-14 01:45:30|4306.4|4300.4|4306.6|4300.6|4307.1|4301.1|4306.4|4300.4|0
1728870340000|2024-10-14 01:45:40|4306.4|4300.4|4305.6|4299.6|4306.4|4300.4|4305.4|4299.4|1
1728870350000|2024-10-14 01:45:50|4305.9|4299.9|4305.6|4299.6|4305.9|4299.9|4304.9|4298.9|0
1728870360000|2024-10-14 01:46:00|4305.4|4299.4|4306.4|4300.4|4307.4|4301.4|4305.1|4299.1|4
1728870370000|2024-10-14 01:46:10|4306.6|4300.6|4306.6|4300.6|4307.1|4301.1|4306.4|4300.4|1
1728870380000|2024-10-14 01:46:20|4306.2|4300.2|4306.1|4300.1|4306.6|4300.6|4305.6|4299.6|1
1728870390000|2024-10-14 01:46:30|4306.4|4300.4|4307.1|4301.1|4307.4|4301.4|4306.4|4300.4|0
1728870400000|2024-10-14 01:46:40|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.1|4301.1|0
1728870410000|2024-10-14 01:46:50|4307.1|4301.1|4306.6|4300.6|4307.4|4301.4|4306.6|4300.6|0
1728870420000|2024-10-14 01:47:00|4306.9|4300.9|4306.6|4300.6|4307.1|4301.1|4306.4|4300.4|0
1728870430000|2024-10-14 01:47:10|4306.4|4300.4|4305.6|4299.6|4306.6|4300.6|4305.1|4299.1|0
1728870440000|2024-10-14 01:47:20|4304.9|4298.9|4305.6|4299.6|4305.6|4299.6|4304.9|4298.9|1
1728870450000|2024-10-14 01:47:30|4305.4|4299.4|4305.6|4299.6|4305.6|4299.6|4305.4|4299.4|0
1728870460000|2024-10-14 01:47:40|4305.1|4299.1|4305.6|4299.6|4305.6|4299.6|4305.1|4299.1|0
1728870470000|2024-10-14 01:47:50|4304.9|4298.9|4304.6|4298.6|4304.9|4298.9|4303.9|4297.9|1
1728870480000|2024-10-14 01:48:00|4304.4|4298.4|4303.6|4297.6|4304.4|4298.4|4303.4|4297.4|1
1728870490000|2024-10-14 01:48:10|4304.1|4298.1|4303.4|4297.4|4304.4|4298.4|4303.4|4297.4|0
1728870500000|2024-10-14 01:48:20|4302.6|4296.6|4301.9|4295.9|4302.6|4296.6|4301.9|4295.9|1
1728870510000|2024-10-14 01:48:30|4302.1|4296.1|4300.9|4294.9|4302.6|4296.6|4300.9|4294.9|1
1728870520000|2024-10-14 01:48:40|4299.6|4293.6|4300.6|4294.6|4300.6|4294.6|4298.9|4292.9|4
1728870530000|2024-10-14 01:48:50|4299.9|4293.9|4301.1|4295.1|4301.6|4295.6|4299.6|4293.6|1
1728870540000|2024-10-14 01:49:00|4301.4|4295.4|4300.1|4294.1|4301.6|4295.6|4299.9|4293.9|1
1728870550000|2024-10-14 01:49:10|4299.9|4293.9|4299.4|4293.4|4299.9|4293.9|4298.9|4292.9|0
1728870560000|2024-10-14 01:49:20|4299.6|4293.6|4300.4|4294.4|4300.4|4294.4|4299.6|4293.6|0
1728870570000|2024-10-14 01:49:30|4299.9|4293.9|4300.6|4294.6|4300.6|4294.6|4299.9|4293.9|0
1728870580000|2024-10-14 01:49:40|4300.4|4294.4|4299.6|4293.6|4300.6|4294.6|4299.6|4293.6|0
1728870590000|2024-10-14 01:49:50|4300.4|4294.4|4301.6|4295.6|4301.6|4295.6|4300.1|4294.1|0
1728870600000|2024-10-14 01:50:00|4301.1|4295.1|4299.6|4293.6|4301.1|4295.1|4299.6|4293.6|0
1728870610000|2024-10-14 01:50:10|4300.6|4294.6|4300.6|4294.6|4300.9|4294.9|4299.9|4293.9|0
1728870620000|2024-10-14 01:50:20|4300.4|4294.4|4300.6|4294.6|4301.6|4295.6|4300.4|4294.4|1
1728870630000|2024-10-14 01:50:30|4300.4|4294.4|4300.4|4294.4|4300.6|4294.6|4300.1|4294.1|1
1728870640000|2024-10-14 01:50:40|4300.6|4294.6|4300.4|4294.4|4300.6|4294.6|4300.4|4294.4|0
1728870650000|2024-10-14 01:50:50|4300.6|4294.6|4299.6|4293.6|4300.6|4294.6|4299.6|4293.6|0
1728870660000|2024-10-14 01:51:00|4300.4|4294.4|4299.6|4293.6|4300.4|4294.4|4299.6|4293.6|0
1728870670000|2024-10-14 01:51:10|4299.4|4293.4|4298.4|4292.4|4299.6|4293.6|4298.4|4292.4|1
1728870680000|2024-10-14 01:51:20|4298.6|4292.6|4299.4|4293.4|4299.6|4293.6|4298.6|4292.6|0
1728870690000|2024-10-14 01:51:30|4298.9|4292.9|4299.4|4293.4|4299.6|4293.6|4298.6|4292.6|0
1728870700000|2024-10-14 01:51:40|4299.6|4293.6|4298.6|4292.6|4299.9|4293.9|4298.6|4292.6|1
1728870710000|2024-10-14 01:51:50|4298.9|4292.9|4298.4|4292.4|4299.6|4293.6|4298.4|4292.4|0
1728870720000|2024-10-14 01:52:00|4298.6|4292.6|4297.9|4291.9|4298.6|4292.6|4296.9|4290.9|1
1728870730000|2024-10-14 01:52:10|4298.1|4292.1|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|0
1728870740000|2024-10-14 01:52:20|4298.1|4292.1|4298.1|4292.1|4298.6|4292.6|4297.9|4291.9|1
1728870750000|2024-10-14 01:52:30|4297.9|4291.9|4296.9|4290.9|4298.6|4292.6|4296.9|4290.9|0
1728870760000|2024-10-14 01:52:40|4296.6|4290.6|4295.6|4289.6|4297.1|4291.1|4295.6|4289.6|4
1728870770000|2024-10-14 01:52:50|4296.4|4290.4|4295.6|4289.6|4296.4|4290.4|4295.6|4289.6|0
1728870780000|2024-10-14 01:53:00|4295.1|4289.1|4295.4|4289.4|4296.1|4290.1|4295.1|4289.1|2
1728870790000|2024-10-14 01:53:10|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1728870800000|2024-10-14 01:53:20|4295.4|4289.4|4295.1|4289.1|4295.4|4289.4|4295.1|4289.1|0
1728870810000|2024-10-14 01:53:30|4295.4|4289.4|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|0
1728870820000|2024-10-14 01:53:40|4295.4|4289.4|4296.9|4290.9|4297.4|4291.4|4295.1|4289.1|4
1728870830000|2024-10-14 01:53:50|4297.4|4291.4|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|0
1728870840000|2024-10-14 01:54:00|4297.6|4291.6|4297.6|4291.6|4297.9|4291.9|4296.6|4290.6|0
1728870850000|2024-10-14 01:54:10|4297.4|4291.4|4297.1|4291.1|4297.6|4291.6|4296.4|4290.4|1
1728870860000|2024-10-14 01:54:20|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.4|4290.4|1
1728870870000|2024-10-14 01:54:30|4297.6|4291.6|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|0
1728870880000|2024-10-14 01:54:40|4297.6|4291.6|4296.4|4290.4|4297.6|4291.6|4296.1|4290.1|1
1728870890000|2024-10-14 01:54:50|4296.1|4290.1|4296.4|4290.4|4296.9|4290.9|4296.1|4290.1|1
1728870900000|2024-10-14 01:55:00|4295.9|4289.9|4294.4|4288.4|4295.9|4289.9|4294.4|4288.4|2
1728870910000|2024-10-14 01:55:10|4294.1|4288.1|4294.4|4288.4|4294.4|4288.4|4294.1|4288.1|0
1728870920000|2024-10-14 01:55:20|4294.6|4288.6|4294.4|4288.4|4294.6|4288.6|4294.4|4288.4|1
1728870930000|2024-10-14 01:55:30|4294.1|4288.1|4294.9|4288.9|4295.1|4289.1|4293.9|4287.9|3
1728870940000|2024-10-14 01:55:40|4295.1|4289.1|4294.6|4288.6|4295.1|4289.1|4293.9|4287.9|2
1728870950000|2024-10-14 01:55:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1728870960000|2024-10-14 01:56:00|4294.6|4288.6|4294.9|4288.9|4295.1|4289.1|4294.6|4288.6|0
1728870970000|2024-10-14 01:56:10|4294.6|4288.6|4294.4|4288.4|4294.6|4288.6|4294.4|4288.4|0
1728870980000|2024-10-14 01:56:20|4294.6|4288.6|4296.6|4290.6|4296.6|4290.6|4294.6|4288.6|1
1728870990000|2024-10-14 01:56:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1728871000000|2024-10-14 01:56:40|4296.9|4290.9|4297.4|4291.4|4297.9|4291.9|4296.9|4290.9|0
1728871010000|2024-10-14 01:56:50|4297.6|4291.6|4296.6|4290.6|4298.6|4292.6|4296.6|4290.6|0
1728871020000|2024-10-14 01:57:00|4296.4|4290.4|4295.6|4289.6|4296.6|4290.6|4295.6|4289.6|0
1728871030000|2024-10-14 01:57:10|4295.9|4289.9|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|0
1728871040000|2024-10-14 01:57:20|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1728871050000|2024-10-14 01:57:30|4295.6|4289.6|4295.4|4289.4|4295.6|4289.6|4295.4|4289.4|0
1728871060000|2024-10-14 01:57:40|4295.9|4289.9|4296.1|4290.1|4296.4|4290.4|4295.6|4289.6|0
1728871070000|2024-10-14 01:57:50|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|0
1728871080000|2024-10-14 01:58:00|4295.9|4289.9|4296.4|4290.4|4296.6|4290.6|4295.6|4289.6|0
1728871090000|2024-10-14 01:58:10|4296.1|4290.1|4296.4|4290.4|4296.4|4290.4|4295.6|4289.6|0
1728871100000|2024-10-14 01:58:20|4296.1|4290.1|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|0
1728871110000|2024-10-14 01:58:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1728871120000|2024-10-14 01:58:40|4296.6|4290.6|4296.4|4290.4|4296.6|4290.6|4296.1|4290.1|0
1728871130000|2024-10-14 01:58:50|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1728871140000|2024-10-14 01:59:00|4297.1|4291.1|4297.1|4291.1|4297.6|4291.6|4296.6|4290.6|0
1728871150000|2024-10-14 01:59:10|4297.4|4291.4|4298.4|4292.4|4298.6|4292.6|4297.4|4291.4|0
1728871160000|2024-10-14 01:59:20|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4298.1|4292.1|0
1728871170000|2024-10-14 01:59:30|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1728871180000|2024-10-14 01:59:40|4298.6|4292.6|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|1
1728871190000|2024-10-14 01:59:50|4297.9|4291.9|4297.6|4291.6|4298.6|4292.6|4297.4|4291.4|1
1728871200000|2024-10-14 02:00:00|4297.4|4291.4|4296.4|4290.4|4297.6|4291.6|4296.1|4290.1|0
1728871210000|2024-10-14 02:00:10|4296.1|4290.1|4295.6|4289.6|4296.1|4290.1|4295.4|4289.4|0
1728871220000|2024-10-14 02:00:20|4295.9|4289.9|4295.6|4289.6|4296.6|4290.6|4295.6|4289.6|0
1728871230000|2024-10-14 02:00:30|4295.4|4289.4|4295.4|4289.4|4295.6|4289.6|4295.4|4289.4|0
1728871240000|2024-10-14 02:00:40|4294.6|4288.6|4292.9|4286.9|4294.6|4288.6|4292.9|4286.9|1
1728871250000|2024-10-14 02:00:50|4293.1|4287.1|4293.6|4287.6|4294.4|4288.4|4293.1|4287.1|1
1728871260000|2024-10-14 02:01:00|4293.9|4287.9|4293.6|4287.6|4293.9|4287.9|4293.6|4287.6|0
1728871280000|2024-10-14 02:01:20|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1728871290000|2024-10-14 02:01:30|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.4|4287.4|1
1728871300000|2024-10-14 02:01:40|4293.9|4287.9|4293.6|4287.6|4293.9|4287.9|4293.6|4287.6|0
1728871310000|2024-10-14 02:01:50|4293.9|4287.9|4293.9|4287.9|4294.1|4288.1|4293.9|4287.9|0
1728871320000|2024-10-14 02:02:00|4293.6|4287.6|4292.4|4286.4|4293.6|4287.6|4292.4|4286.4|1
1728871330000|2024-10-14 02:02:10|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.4|4286.4|0
1728871340000|2024-10-14 02:02:20|4292.4|4286.4|4291.4|4285.4|4292.4|4286.4|4290.9|4284.9|6
1728871350000|2024-10-14 02:02:30|4291.6|4285.6|4290.9|4284.9|4291.6|4285.6|4290.9|4284.9|0
1728871370000|2024-10-14 02:02:50|4289.9|4283.9|4290.6|4284.6|4290.9|4284.9|4289.9|4283.9|5
1728871380000|2024-10-14 02:03:00|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|0
1728871390000|2024-10-14 02:03:10|4290.6|4284.6|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|1
1728871400000|2024-10-14 02:03:20|4290.6|4284.6|4290.9|4284.9|4290.9|4284.9|4290.6|4284.6|0
1728871410000|2024-10-14 02:03:30|4290.6|4284.6|4290.9|4284.9|4290.9|4284.9|4290.6|4284.6|0
1728871420000|2024-10-14 02:03:40|4291.6|4285.6|4290.4|4284.4|4291.9|4285.9|4290.4|4284.4|3
1728871430000|2024-10-14 02:03:50|4290.6|4284.6|4291.4|4285.4|4291.4|4285.4|4290.6|4284.6|0
1728871440000|2024-10-14 02:04:00|4290.9|4284.9|4289.6|4283.6|4290.9|4284.9|4289.6|4283.6|0
1728871450000|2024-10-14 02:04:10|4289.4|4283.4|4288.9|4282.9|4289.6|4283.6|4288.9|4282.9|0
1728871460000|2024-10-14 02:04:20|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.4|4282.4|2
1728871470000|2024-10-14 02:04:30|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|0
1728871480000|2024-10-14 02:04:40|4288.6|4282.6|4288.6|4282.6|4289.6|4283.6|4288.4|4282.4|1
1728871490000|2024-10-14 02:04:50|4288.4|4282.4|4288.6|4282.6|4288.6|4282.6|4287.6|4281.6|3
1728871500000|2024-10-14 02:05:00|4288.4|4282.4|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|1
1728871510000|2024-10-14 02:05:10|4287.6|4281.6|4286.9|4280.9|4287.6|4281.6|4286.9|4280.9|0
1728871520000|2024-10-14 02:05:20|4287.4|4281.4|4286.9|4280.9|4287.4|4281.4|4286.9|4280.9|2
1728871530000|2024-10-14 02:05:30|4287.1|4281.1|4287.4|4281.4|4287.4|4281.4|4287.1|4281.1|1
1728871560000|2024-10-14 02:06:00|4287.1|4281.1|4287.6|4281.6|4287.6|4281.6|4286.9|4280.9|2
1728871570000|2024-10-14 02:06:10|4287.4|4281.4|4286.4|4280.4|4287.4|4281.4|4285.9|4279.9|25
1728871580000|2024-10-14 02:06:20|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|0
1728871590000|2024-10-14 02:06:30|4286.9|4280.9|4285.9|4279.9|4286.9|4280.9|4285.9|4279.9|0
1728871600000|2024-10-14 02:06:40|4286.6|4280.6|4287.4|4281.4|4287.6|4281.6|4286.6|4280.6|8
1728871610000|2024-10-14 02:06:50|4287.6|4281.6|4287.1|4281.1|4287.9|4281.9|4287.1|4281.1|0
1728871620000|2024-10-14 02:07:00|4287.4|4281.4|4286.6|4280.6|4287.9|4281.9|4286.6|4280.6|0
1728871630000|2024-10-14 02:07:10|4286.4|4280.4|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|0
1728871640000|2024-10-14 02:07:20|4287.1|4281.1|4287.6|4281.6|4287.9|4281.9|4286.9|4280.9|1
1728871650000|2024-10-14 02:07:30|4287.9|4281.9|4288.6|4282.6|4288.6|4282.6|4287.9|4281.9|1
1728871660000|2024-10-14 02:07:40|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|0
1728871670000|2024-10-14 02:07:50|4289.9|4283.9|4289.6|4283.6|4290.9|4284.9|4289.6|4283.6|6
1728871680000|2024-10-14 02:08:00|4289.4|4283.4|4288.6|4282.6|4289.4|4283.4|4288.6|4282.6|1
1728871690000|2024-10-14 02:08:10|4288.9|4282.9|4290.4|4284.4|4290.4|4284.4|4288.9|4282.9|1
1728871700000|2024-10-14 02:08:20|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4290.4|4284.4|0
1728871720000|2024-10-14 02:08:40|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4290.4|4284.4|0
1728871730000|2024-10-14 02:08:50|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.4|4283.4|0
1728871740000|2024-10-14 02:09:00|4289.4|4283.4|4290.4|4284.4|4290.6|4284.6|4289.1|4283.1|2
1728871750000|2024-10-14 02:09:10|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.4|4284.4|0
1728871760000|2024-10-14 02:09:20|4291.4|4285.4|4290.6|4284.6|4291.6|4285.6|4290.4|4284.4|0
1728871770000|2024-10-14 02:09:30|4291.1|4285.1|4291.6|4285.6|4291.9|4285.9|4291.1|4285.1|2
1728871780000|2024-10-14 02:09:40|4291.4|4285.4|4292.4|4286.4|4292.4|4286.4|4291.4|4285.4|0
1728871790000|2024-10-14 02:09:50|4292.6|4286.6|4290.6|4284.6|4292.6|4286.6|4290.6|4284.6|3
1728871800000|2024-10-14 02:10:00|4290.4|4284.4|4292.6|4286.6|4292.6|4286.6|4290.1|4284.1|4
1728871810000|2024-10-14 02:10:10|4292.9|4286.9|4292.2|4286.2|4293.1|4287.1|4291.9|4285.9|1
1728871820000|2024-10-14 02:10:20|4291.9|4285.9|4291.6|4285.6|4292.2|4286.2|4291.6|4285.6|0
1728871830000|2024-10-14 02:10:30|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1728871840000|2024-10-14 02:10:40|4292.4|4286.4|4292.2|4286.2|4292.4|4286.4|4291.9|4285.9|1
1728871850000|2024-10-14 02:10:50|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|2
1728871860000|2024-10-14 02:11:00|4293.2|4287.2|4293.2|4287.2|4293.4|4287.4|4292.6|4286.6|3
1728871870000|2024-10-14 02:11:10|4293.4|4287.4|4292.6|4286.6|4293.4|4287.4|4292.6|4286.6|1
1728871880000|2024-10-14 02:11:20|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|0
1728871890000|2024-10-14 02:11:30|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|0
1728871900000|2024-10-14 02:11:40|4291.9|4285.9|4291.2|4285.2|4292.2|4286.2|4290.6|4284.6|0
1728871910000|2024-10-14 02:11:50|4290.9|4284.9|4289.6|4283.6|4290.9|4284.9|4289.6|4283.6|0
1728871920000|2024-10-14 02:12:00|4289.4|4283.4|4289.6|4283.6|4289.6|4283.6|4289.4|4283.4|1
1728871930000|2024-10-14 02:12:10|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|0
1728871940000|2024-10-14 02:12:20|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|0
1728871970000|2024-10-14 02:12:50|4288.9|4282.9|4287.6|4281.6|4289.6|4283.6|4287.6|4281.6|2
1728871980000|2024-10-14 02:13:00|4287.4|4281.4|4286.9|4280.9|4287.4|4281.4|4286.9|4280.9|1
1728871990000|2024-10-14 02:13:10|4287.9|4281.9|4288.4|4282.4|4288.4|4282.4|4287.6|4281.6|2
1728872000000|2024-10-14 02:13:20|4288.1|4282.1|4288.4|4282.4|4288.6|4282.6|4288.1|4282.1|2
1728872010000|2024-10-14 02:13:30|4288.1|4282.1|4288.6|4282.6|4288.6|4282.6|4287.6|4281.6|0
1728872020000|2024-10-14 02:13:40|4288.4|4282.4|4288.4|4282.4|4288.6|4282.6|4287.9|4281.9|0
1728872030000|2024-10-14 02:13:50|4288.1|4282.1|4288.6|4282.6|4288.6|4282.6|4288.1|4282.1|2
1728872040000|2024-10-14 02:14:00|4288.1|4282.1|4287.6|4281.6|4288.1|4282.1|4287.6|4281.6|0
1728872060000|2024-10-14 02:14:20|4288.1|4282.1|4288.6|4282.6|4288.6|4282.6|4288.1|4282.1|0
1728872070000|2024-10-14 02:14:30|4288.4|4282.4|4288.6|4282.6|4288.6|4282.6|4288.1|4282.1|0
1728872080000|2024-10-14 02:14:40|4288.9|4282.9|4288.6|4282.6|4288.9|4282.9|4288.6|4282.6|0
1728872090000|2024-10-14 02:14:50|||||||||3
1728872100000|2024-10-14 02:15:00|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|0
1728872110000|2024-10-14 02:15:10|4288.9|4282.9|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|1
1728872120000|2024-10-14 02:15:20|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1728872140000|2024-10-14 02:15:40|4289.4|4283.4|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|0
1728872150000|2024-10-14 02:15:50|4289.2|4283.2|4289.4|4283.4|4289.4|4283.4|4289.2|4283.2|0
1728872160000|2024-10-14 02:16:00|4289.2|4283.2|4288.6|4282.6|4289.4|4283.4|4288.6|4282.6|3
1728872170000|2024-10-14 02:16:10|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|0
1728872180000|2024-10-14 02:16:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1728872200000|2024-10-14 02:16:40|4287.4|4281.4|4287.2|4281.2|4287.4|4281.4|4287.2|4281.2|2
1728872210000|2024-10-14 02:16:50|4286.6|4280.6|4287.2|4281.2|4287.2|4281.2|4286.6|4280.6|0
1728872220000|2024-10-14 02:17:00|4287.4|4281.4|4286.9|4280.9|4287.4|4281.4|4286.9|4280.9|0
1728872230000|2024-10-14 02:17:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1728872240000|2024-10-14 02:17:20|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|1
1728872260000|2024-10-14 02:17:40|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.9|4280.9|0
1728872270000|2024-10-14 02:17:50|4286.9|4280.9|4286.1|4280.1|4286.9|4280.9|4286.1|4280.1|4
1728872280000|2024-10-14 02:18:00|4286.4|4280.4|4286.6|4280.6|4286.6|4280.6|4286.4|4280.4|14
1728872290000|2024-10-14 02:18:10|4286.9|4280.9|4287.1|4281.1|4287.1|4281.1|4286.9|4280.9|0
1728872310000|2024-10-14 02:18:30|||||||||1
1728872320000|2024-10-14 02:18:40|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|0
1728872340000|2024-10-14 02:19:00|4286.9|4280.9|4286.4|4280.4|4286.9|4280.9|4286.4|4280.4|1
1728872350000|2024-10-14 02:19:10|4286.9|4280.9|4286.9|4280.9|4287.1|4281.1|4286.9|4280.9|1
1728872360000|2024-10-14 02:19:20|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1728872370000|2024-10-14 02:19:30|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1728872380000|2024-10-14 02:19:40|4287.1|4281.1|4287.4|4281.4|4287.4|4281.4|4287.1|4281.1|0
1728872390000|2024-10-14 02:19:50|4287.2|4281.2|4286.6|4280.6|4287.4|4281.4|4286.6|4280.6|2
1728872400000|2024-10-14 02:20:00|4286.9|4280.9|4286.6|4280.6|4286.9|4280.9|4286.6|4280.6|1
1728872420000|2024-10-14 02:20:20|||||||||1
1728872430000|2024-10-14 02:20:30|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1728872440000|2024-10-14 02:20:40|4286.6|4280.6|4286.9|4280.9|4287.2|4281.2|4286.6|4280.6|1
1728872500000|2024-10-14 02:21:40|4286.2|4280.2|4284.2|4278.2|4286.2|4280.2|4284.2|4278.2|4
1728872510000|2024-10-14 02:21:50|4284.4|4278.4|4284.6|4278.6|4284.6|4278.6|4284.4|4278.4|0
1728872520000|2024-10-14 02:22:00|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1728872530000|2024-10-14 02:22:10|4284.6|4278.6|4284.4|4278.4|4284.6|4278.6|4284.4|4278.4|0
1728872570000|2024-10-14 02:22:50|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|0
1728872590000|2024-10-14 02:23:10|4284.4|4278.4|4283.4|4277.4|4284.4|4278.4|4283.4|4277.4|1
1728872620000|2024-10-14 02:23:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4
1728872650000|2024-10-14 02:24:10|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1728872690000|2024-10-14 02:24:50|||||||||3
1728872700000|2024-10-14 02:25:00|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|1
1728872720000|2024-10-14 02:25:20|4283.1|4277.1|4284.4|4278.4|4284.4|4278.4|4283.1|4277.1|2
1728872730000|2024-10-14 02:25:30|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|0
1728872780000|2024-10-14 02:26:20|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1728872790000|2024-10-14 02:26:30|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|0
1728872800000|2024-10-14 02:26:40|4285.4|4279.4|4284.6|4278.6|4285.4|4279.4|4284.6|4278.6|0
1728872820000|2024-10-14 02:27:00|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4284.6|4278.6|0
1728872850000|2024-10-14 02:27:30|4285.2|4279.2|4284.1|4278.1|4285.2|4279.2|4283.6|4277.6|1
1728872860000|2024-10-14 02:27:40|4283.9|4277.9|4283.6|4277.6|4283.9|4277.9|4283.6|4277.6|0
1728872910000|2024-10-14 02:28:30|4284.4|4278.4|4284.6|4278.6|4284.6|4278.6|4284.4|4278.4|0
1728872940000|2024-10-14 02:29:00|4284.4|4278.4|4284.6|4278.6|4284.6|4278.6|4284.4|4278.4|0
1728872960000|2024-10-14 02:29:20|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1728872980000|2024-10-14 02:29:40|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|0
1728872990000|2024-10-14 02:29:50|4284.2|4278.2|4283.4|4277.4|4284.4|4278.4|4283.4|4277.4|2
1728873000000|2024-10-14 02:30:00|4284.2|4278.2|4285.4|4279.4|4285.9|4279.9|4282.4|4276.4|8
1728873010000|2024-10-14 02:30:10|4285.2|4279.2|4285.9|4279.9|4286.2|4280.2|4284.9|4278.9|2
1728873020000|2024-10-14 02:30:20|4286.4|4280.4|4287.9|4281.9|4288.4|4282.4|4286.4|4280.4|2
1728873030000|2024-10-14 02:30:30|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|1
1728873040000|2024-10-14 02:30:40|4287.9|4281.9|4286.6|4280.6|4287.9|4281.9|4286.6|4280.6|1
1728873050000|2024-10-14 02:30:50|4286.9|4280.9|4287.4|4281.4|4287.6|4281.6|4286.6|4280.6|0
1728873060000|2024-10-14 02:31:00|4287.2|4281.2|4286.6|4280.6|4288.2|4282.2|4286.6|4280.6|3
1728873070000|2024-10-14 02:31:10|4287.2|4281.2|4286.6|4280.6|4287.2|4281.2|4286.6|4280.6|0
1728873080000|2024-10-14 02:31:20|4287.2|4281.2|4287.6|4281.6|4287.9|4281.9|4286.6|4280.6|6
1728873090000|2024-10-14 02:31:30|4287.1|4281.1|4286.6|4280.6|4287.4|4281.4|4285.6|4279.6|0
1728873100000|2024-10-14 02:31:40|4285.9|4279.9|4288.4|4282.4|4288.4|4282.4|4285.9|4279.9|2
1728873110000|2024-10-14 02:31:50|4288.1|4282.1|4291.6|4285.6|4291.9|4285.9|4287.6|4281.6|4
1728873120000|2024-10-14 02:32:00|4291.4|4285.4|4291.2|4285.2|4292.2|4286.2|4290.4|4284.4|4
1728873130000|2024-10-14 02:32:10|4291.9|4285.9|4293.2|4287.2|4294.2|4288.2|4291.9|4285.9|1
1728873140000|2024-10-14 02:32:20|4292.9|4286.9|4291.9|4285.9|4293.6|4287.6|4291.9|4285.9|2
1728873150000|2024-10-14 02:32:30|4292.2|4286.2|4291.2|4285.2|4292.2|4286.2|4291.2|4285.2|0
1728873160000|2024-10-14 02:32:40|4290.9|4284.9|4287.6|4281.6|4290.9|4284.9|4287.4|4281.4|3
1728873170000|2024-10-14 02:32:50|4287.4|4281.4|4287.2|4281.2|4287.4|4281.4|4286.6|4280.6|1
1728873180000|2024-10-14 02:33:00|4286.9|4280.9|4286.6|4280.6|4287.2|4281.2|4286.6|4280.6|0
1728873190000|2024-10-14 02:33:10|4286.9|4280.9|4286.6|4280.6|4286.9|4280.9|4286.6|4280.6|0
1728873200000|2024-10-14 02:33:20|4286.9|4280.9|4287.9|4281.9|4288.9|4282.9|4286.9|4280.9|6
1728873210000|2024-10-14 02:33:30|4287.6|4281.6|4288.9|4282.9|4288.9|4282.9|4287.6|4281.6|5
1728873220000|2024-10-14 02:33:40|4289.2|4283.2|4288.9|4282.9|4290.4|4284.4|4288.9|4282.9|27
1728873230000|2024-10-14 02:33:50|4289.4|4283.4|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|0
1728873240000|2024-10-14 02:34:00|4289.1|4283.1|4290.4|4284.4|4290.4|4284.4|4288.9|4282.9|5
1728873250000|2024-10-14 02:34:10|4290.6|4284.6|4291.4|4285.4|4291.4|4285.4|4290.6|4284.6|1
1728873260000|2024-10-14 02:34:20|4291.2|4285.2|4292.2|4286.2|4292.2|4286.2|4290.9|4284.9|1
1728873270000|2024-10-14 02:34:30|4291.9|4285.9|4291.4|4285.4|4292.2|4286.2|4291.4|4285.4|0
1728873280000|2024-10-14 02:34:40|4291.2|4285.2|4291.9|4285.9|4291.9|4285.9|4290.6|4284.6|1
1728873290000|2024-10-14 02:34:50|4291.6|4285.6|4293.2|4287.2|4293.9|4287.9|4291.6|4285.6|3
1728873300000|2024-10-14 02:35:00|4292.9|4286.9|4293.6|4287.6|4294.4|4288.4|4292.9|4286.9|2
1728873310000|2024-10-14 02:35:10|4293.9|4287.9|4296.4|4290.4|4296.4|4290.4|4293.4|4287.4|11
1728873320000|2024-10-14 02:35:20|4295.9|4289.9|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|0
1728873330000|2024-10-14 02:35:30|4295.4|4289.4|4293.9|4287.9|4295.4|4289.4|4293.9|4287.9|0
1728873340000|2024-10-14 02:35:40|4293.6|4287.6|4294.2|4288.2|4294.4|4288.4|4293.4|4287.4|0
1728873350000|2024-10-14 02:35:50|4293.9|4287.9|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|0
1728873360000|2024-10-14 02:36:00|4294.6|4288.6|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|0
1728873370000|2024-10-14 02:36:10|4295.2|4289.2|4295.2|4289.2|4296.2|4290.2|4294.2|4288.2|3
1728873380000|2024-10-14 02:36:20|4295.4|4289.4|4295.6|4289.6|4296.2|4290.2|4295.4|4289.4|0
1728873390000|2024-10-14 02:36:30|4295.4|4289.4|4295.4|4289.4|4295.9|4289.9|4294.9|4288.9|0
1728873400000|2024-10-14 02:36:40|4295.2|4289.2|4295.9|4289.9|4296.6|4290.6|4294.6|4288.6|3
1728873410000|2024-10-14 02:36:50|4295.7|4289.7|4295.4|4289.4|4295.7|4289.7|4294.9|4288.9|0
1728873420000|2024-10-14 02:37:00|4295.6|4289.6|4294.9|4288.9|4295.6|4289.6|4294.9|4288.9|1
1728873430000|2024-10-14 02:37:10|4295.2|4289.2|4296.9|4290.9|4297.2|4291.2|4295.2|4289.2|0
1728873440000|2024-10-14 02:37:20|4296.4|4290.4|4296.9|4290.9|4297.2|4291.2|4296.2|4290.2|0
1728873450000|2024-10-14 02:37:30|4296.4|4290.4|4293.2|4287.2|4296.4|4290.4|4292.9|4286.9|16
1728873460000|2024-10-14 02:37:40|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|0
1728873470000|2024-10-14 02:37:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4292.9|4286.9|25
1728873480000|2024-10-14 02:38:00|4293.4|4287.4|4296.9|4290.9|4298.2|4292.2|4293.2|4287.2|27
1728873490000|2024-10-14 02:38:10|4297.2|4291.2|4297.2|4291.2|4297.4|4291.4|4296.9|4290.9|1
1728873500000|2024-10-14 02:38:20|4297.4|4291.4|4299.2|4293.2|4299.2|4293.2|4297.4|4291.4|3
1728873510000|2024-10-14 02:38:30|4298.9|4292.9|4298.9|4292.9|4299.2|4293.2|4298.4|4292.4|5
1728873520000|2024-10-14 02:38:40|4299.2|4293.2|4297.9|4291.9|4299.2|4293.2|4297.2|4291.2|2
1728873530000|2024-10-14 02:38:50|4298.2|4292.2|4299.2|4293.2|4299.4|4293.4|4298.2|4292.2|1
1728873540000|2024-10-14 02:39:00|4298.9|4292.9|4297.9|4291.9|4299.2|4293.2|4297.9|4291.9|2
1728873550000|2024-10-14 02:39:10|4297.6|4291.6|4297.2|4291.2|4297.6|4291.6|4296.9|4290.9|1
1728873560000|2024-10-14 02:39:20|4296.9|4290.9|4301.9|4295.9|4302.2|4296.2|4296.9|4290.9|46
1728873570000|2024-10-14 02:39:30|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4301.9|4295.9|0
1728873580000|2024-10-14 02:39:40|4301.9|4295.9|4302.2|4296.2|4302.2|4296.2|4301.9|4295.9|0
1728873590000|2024-10-14 02:39:50|4302.4|4296.4|4302.4|4296.4|4303.4|4297.4|4302.2|4296.2|106
1728873600000|2024-10-14 02:40:00|4301.9|4295.9|4300.6|4294.6|4301.9|4295.9|4300.6|4294.6|2
1728873610000|2024-10-14 02:40:10|4299.9|4293.9|4301.2|4295.2|4301.2|4295.2|4299.6|4293.6|4
1728873620000|2024-10-14 02:40:20|4301.6|4295.6|4301.9|4295.9|4302.4|4296.4|4301.1|4295.1|2
1728873630000|2024-10-14 02:40:30|4301.6|4295.6|4302.2|4296.2|4302.2|4296.2|4301.6|4295.6|0
1728873640000|2024-10-14 02:40:40|4301.9|4295.9|4302.9|4296.9|4302.9|4296.9|4301.9|4295.9|1
1728873650000|2024-10-14 02:40:50|4302.6|4296.6|4303.9|4297.9|4304.2|4298.2|4302.6|4296.6|2
1728873660000|2024-10-14 02:41:00|4304.2|4298.2|4307.4|4301.4|4307.9|4301.9|4303.9|4297.9|2
1728873670000|2024-10-14 02:41:10|4307.6|4301.6|4307.4|4301.4|4307.6|4301.6|4306.6|4300.6|2
1728873680000|2024-10-14 02:41:20|4307.1|4301.1|4311.2|4305.2|4311.7|4305.7|4307.1|4301.1|7
1728873690000|2024-10-14 02:41:30|4310.9|4304.9|4311.2|4305.2|4312.2|4306.2|4310.9|4304.9|1
1728873700000|2024-10-14 02:41:40|4311.4|4305.4|4311.2|4305.2|4311.4|4305.4|4310.9|4304.9|1
1728873710000|2024-10-14 02:41:50|4310.9|4304.9|4309.9|4303.9|4311.2|4305.2|4309.9|4303.9|0
1728873720000|2024-10-14 02:42:00|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|0
1728873730000|2024-10-14 02:42:10|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|1
1728873740000|2024-10-14 02:42:20|4309.2|4303.2|4309.2|4303.2|4309.7|4303.7|4308.7|4302.7|0
1728873750000|2024-10-14 02:42:30|4308.7|4302.7|4308.2|4302.2|4309.4|4303.4|4308.2|4302.2|1
1728873760000|2024-10-14 02:42:40|4307.9|4301.9|4308.2|4302.2|4308.2|4302.2|4307.4|4301.4|0
1728873770000|2024-10-14 02:42:50|4308.4|4302.4|4308.2|4302.2|4308.4|4302.4|4307.4|4301.4|0
1728873780000|2024-10-14 02:43:00|4307.9|4301.9|4308.2|4302.2|4308.2|4302.2|4307.4|4301.4|0
1728873790000|2024-10-14 02:43:10|4308.4|4302.4|4309.2|4303.2|4309.9|4303.9|4308.2|4302.2|1
1728873800000|2024-10-14 02:43:20|4308.9|4302.9|4309.2|4303.2|4309.2|4303.2|4308.4|4302.4|0
1728873810000|2024-10-14 02:43:30|4309.9|4303.9|4311.2|4305.2|4311.7|4305.7|4309.6|4303.6|3
1728873820000|2024-10-14 02:43:40|4310.9|4304.9|4310.7|4304.7|4310.9|4304.9|4309.9|4303.9|0
1728873830000|2024-10-14 02:43:50|4311.2|4305.2|4313.7|4307.7|4313.7|4307.7|4311.2|4305.2|11
1728873840000|2024-10-14 02:44:00|4313.2|4307.2|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|6
1728873860000|2024-10-14 02:44:20|4313.4|4307.4|4313.4|4307.4|4313.7|4307.7|4313.4|4307.4|1
1728873870000|2024-10-14 02:44:30|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.4|4307.4|2
1728873880000|2024-10-14 02:44:40|4314.4|4308.4|4313.7|4307.7|4314.7|4308.7|4313.7|4307.7|4
1728873890000|2024-10-14 02:44:50|4313.9|4307.9|4314.2|4308.2|4314.4|4308.4|4313.2|4307.2|3
1728873900000|2024-10-14 02:45:00|4314.4|4308.4|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|10
1728873910000|2024-10-14 02:45:10|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|1
1728873920000|2024-10-14 02:45:20|4313.9|4307.9|4314.2|4308.2|4314.2|4308.2|4313.6|4307.6|0
1728873930000|2024-10-14 02:45:30|4313.9|4307.9|4314.2|4308.2|4314.2|4308.2|4313.6|4307.6|1
1728873940000|2024-10-14 02:45:40|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4312.9|4306.9|16
1728873960000|2024-10-14 02:46:00|4314.7|4308.7|4317.7|4311.7|4317.7|4311.7|4314.7|4308.7|26
1728873970000|2024-10-14 02:46:10|4317.4|4311.4|4317.2|4311.2|4318.4|4312.4|4317.2|4311.2|4
1728873980000|2024-10-14 02:46:20|4316.9|4310.9|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|1
1728873990000|2024-10-14 02:46:30|4317.9|4311.9|4318.9|4312.9|4318.9|4312.9|4317.6|4311.6|6
1728874000000|2024-10-14 02:46:40|4319.2|4313.2|4319.4|4313.4|4319.7|4313.7|4319.2|4313.2|0
1728874010000|2024-10-14 02:46:50|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4318.9|4312.9|5
1728874020000|2024-10-14 02:47:00|4319.4|4313.4|4319.2|4313.2|4319.4|4313.4|4318.9|4312.9|3
1728874030000|2024-10-14 02:47:10|4318.9|4312.9|4318.2|4312.2|4318.9|4312.9|4317.9|4311.9|1
1728874040000|2024-10-14 02:47:20|4318.7|4312.7|4319.2|4313.2|4319.2|4313.2|4318.4|4312.4|2
1728874050000|2024-10-14 02:47:30|4318.9|4312.9|4319.2|4313.2|4319.2|4313.2|4318.9|4312.9|0
1728874060000|2024-10-14 02:47:40|4319.7|4313.7|4320.2|4314.2|4321.2|4315.2|4319.4|4313.4|2
1728874070000|2024-10-14 02:47:50|4320.7|4314.7|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|2
1728874080000|2024-10-14 02:48:00|4321.4|4315.4|4319.2|4313.2|4321.4|4315.4|4319.2|4313.2|1
1728874090000|2024-10-14 02:48:10|4319.4|4313.4|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|1
1728874100000|2024-10-14 02:48:20|4319.2|4313.2|4320.4|4314.4|4321.2|4315.2|4319.2|4313.2|2
1728874110000|2024-10-14 02:48:30|4320.2|4314.2|4320.2|4314.2|4321.6|4315.6|4320.2|4314.2|10
1728874120000|2024-10-14 02:48:40|4320.4|4314.4|4320.2|4314.2|4320.4|4314.4|4320.2|4314.2|1
1728874130000|2024-10-14 02:48:50|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.4|4313.4|13
1728874140000|2024-10-14 02:49:00|4319.6|4313.6|4321.9|4315.9|4322.2|4316.2|4319.6|4313.6|3
1728874150000|2024-10-14 02:49:10|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1728874160000|2024-10-14 02:49:20|4322.4|4316.4|4323.9|4317.9|4323.9|4317.9|4322.4|4316.4|2
1728874170000|2024-10-14 02:49:30|4324.2|4318.2|4323.6|4317.6|4324.2|4318.2|4322.9|4316.9|0
1728874180000|2024-10-14 02:49:40|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|2
1728874190000|2024-10-14 02:49:50|4324.2|4318.2|4324.2|4318.2|4324.4|4318.4|4323.9|4317.9|7
1728874200000|2024-10-14 02:50:00|4325.2|4319.2|4324.6|4318.6|4325.2|4319.2|4324.6|4318.6|6
1728874210000|2024-10-14 02:50:10|4324.9|4318.9|4325.7|4319.7|4325.7|4319.7|4324.6|4318.6|9
1728874220000|2024-10-14 02:50:20|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4323.9|4317.9|52
1728874230000|2024-10-14 02:50:30|4325.2|4319.2|4325.4|4319.4|4325.4|4319.4|4324.4|4318.4|2
1728874240000|2024-10-14 02:50:40|4325.7|4319.7|4323.7|4317.7|4325.7|4319.7|4323.7|4317.7|9
1728874250000|2024-10-14 02:50:50|4323.9|4317.9|4324.6|4318.6|4324.6|4318.6|4322.4|4316.4|7
1728874260000|2024-10-14 02:51:00|4324.9|4318.9|4325.4|4319.4|4325.4|4319.4|4324.2|4318.2|20
1728874270000|2024-10-14 02:51:10|4325.2|4319.2|4326.4|4320.4|4326.7|4320.7|4324.9|4318.9|20
1728874280000|2024-10-14 02:51:20|4326.2|4320.2|4325.2|4319.2|4326.4|4320.4|4324.9|4318.9|4
1728874290000|2024-10-14 02:51:30|4324.2|4318.2|4323.2|4317.2|4324.2|4318.2|4322.9|4316.9|3
1728874300000|2024-10-14 02:51:40|4323.9|4317.9|4323.2|4317.2|4324.2|4318.2|4323.2|4317.2|1
1728874310000|2024-10-14 02:51:50|4323.4|4317.4|4325.9|4319.9|4326.2|4320.2|4322.4|4316.4|37
1728874320000|2024-10-14 02:52:00|4326.2|4320.2|4326.9|4320.9|4327.4|4321.4|4325.9|4319.9|0
1728874330000|2024-10-14 02:52:10|4327.4|4321.4|4327.4|4321.4|4327.7|4321.7|4326.9|4320.9|8
1728874340000|2024-10-14 02:52:20|4327.2|4321.2|4327.9|4321.9|4328.4|4322.4|4326.9|4320.9|1
1728874350000|2024-10-14 02:52:30|4328.2|4322.2|4327.9|4321.9|4328.2|4322.2|4327.9|4321.9|0
1728874360000|2024-10-14 02:52:40|4327.7|4321.7|4324.9|4318.9|4327.7|4321.7|4324.9|4318.9|0
1728874370000|2024-10-14 02:52:50|4325.2|4319.2|4324.2|4318.2|4325.7|4319.7|4323.9|4317.9|5
1728874380000|2024-10-14 02:53:00|4323.9|4317.9|4322.9|4316.9|4324.7|4318.7|4322.9|4316.9|0
1728874390000|2024-10-14 02:53:10|4322.7|4316.7|4321.9|4315.9|4323.2|4317.2|4321.9|4315.9|1
1728874400000|2024-10-14 02:53:20|4322.2|4316.2|4320.9|4314.9|4322.2|4316.2|4320.9|4314.9|1
1728874410000|2024-10-14 02:53:30|4320.2|4314.2|4318.2|4312.2|4320.2|4314.2|4318.2|4312.2|2
1728874420000|2024-10-14 02:53:40|4318.9|4312.9|4320.2|4314.2|4320.4|4314.4|4318.9|4312.9|1
1728874430000|2024-10-14 02:53:50|4320.4|4314.4|4322.7|4316.7|4322.9|4316.9|4320.4|4314.4|3
1728874440000|2024-10-14 02:54:00|4322.9|4316.9|4322.9|4316.9|4323.4|4317.4|4322.4|4316.4|0
1728874450000|2024-10-14 02:54:10|4322.7|4316.7|4321.4|4315.4|4322.7|4316.7|4321.4|4315.4|1
1728874460000|2024-10-14 02:54:20|4320.9|4314.9|4320.4|4314.4|4321.4|4315.4|4320.4|4314.4|2
1728874470000|2024-10-14 02:54:30|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|1
1728874480000|2024-10-14 02:54:40|4319.9|4313.9|4321.7|4315.7|4321.7|4315.7|4319.9|4313.9|3
1728874490000|2024-10-14 02:54:50|4321.9|4315.9|4322.9|4316.9|4323.2|4317.2|4321.2|4315.2|1
1728874500000|2024-10-14 02:55:00|4322.7|4316.7|4319.9|4313.9|4322.9|4316.9|4319.9|4313.9|0
1728874510000|2024-10-14 02:55:10|4320.2|4314.2|4318.9|4312.9|4320.2|4314.2|4318.9|4312.9|0
1728874520000|2024-10-14 02:55:20|4318.7|4312.7|4318.9|4312.9|4319.4|4313.4|4318.2|4312.2|0
1728874530000|2024-10-14 02:55:30|4319.2|4313.2|4319.2|4313.2|4319.4|4313.4|4318.9|4312.9|0
1728874540000|2024-10-14 02:55:40|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|4318.9|4312.9|0
1728874550000|2024-10-14 02:55:50|4319.2|4313.2|4318.4|4312.4|4319.4|4313.4|4318.2|4312.2|0
1728874560000|2024-10-14 02:56:00|4318.7|4312.7|4319.2|4313.2|4319.9|4313.9|4318.7|4312.7|1
1728874570000|2024-10-14 02:56:10|4318.9|4312.9|4316.2|4310.2|4318.9|4312.9|4315.9|4309.9|4
1728874580000|2024-10-14 02:56:20|4315.9|4309.9|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|1
1728874590000|2024-10-14 02:56:30|4315.7|4309.7|4314.7|4308.7|4315.7|4309.7|4314.7|4308.7|3
1728874600000|2024-10-14 02:56:40|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|0
1728874610000|2024-10-14 02:56:50|4314.2|4308.2|4312.9|4306.9|4314.2|4308.2|4312.7|4306.7|1
1728874620000|2024-10-14 02:57:00|4313.2|4307.2|4311.9|4305.9|4313.2|4307.2|4311.9|4305.9|0
1728874630000|2024-10-14 02:57:10|4312.2|4306.2|4311.4|4305.4|4312.2|4306.2|4311.4|4305.4|0
1728874640000|2024-10-14 02:57:20|4311.7|4305.7|4308.9|4302.9|4312.4|4306.4|4308.4|4302.4|32
1728874650000|2024-10-14 02:57:30|4309.7|4303.7|4310.9|4304.9|4310.9|4304.9|4309.7|4303.7|3
1728874660000|2024-10-14 02:57:40|4311.2|4305.2|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|5
1728874670000|2024-10-14 02:57:50|4311.9|4305.9|4311.7|4305.7|4311.9|4305.9|4310.9|4304.9|0
1728874680000|2024-10-14 02:58:00|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|1
1728874690000|2024-10-14 02:58:10|4312.2|4306.2|4312.4|4306.4|4312.4|4306.4|4312.2|4306.2|0
1728874700000|2024-10-14 02:58:20|4312.9|4306.9|4311.7|4305.7|4312.9|4306.9|4311.7|4305.7|2
1728874710000|2024-10-14 02:58:30|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|0
1728874720000|2024-10-14 02:58:40|4311.7|4305.7|4313.9|4307.9|4314.2|4308.2|4311.2|4305.2|0
1728874730000|2024-10-14 02:58:50|4313.7|4307.7|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|0
1728874740000|2024-10-14 02:59:00|4313.7|4307.7|4312.9|4306.9|4313.7|4307.7|4312.9|4306.9|0
1728874750000|2024-10-14 02:59:10|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4312.9|4306.9|0
1728874760000|2024-10-14 02:59:20|4312.9|4306.9|4312.9|4306.9|4313.9|4307.9|4312.4|4306.4|0
1728874770000|2024-10-14 02:59:30|4312.4|4306.4|4310.9|4304.9|4312.4|4306.4|4310.9|4304.9|1
1728874780000|2024-10-14 02:59:40|4311.7|4305.7|4309.9|4303.9|4311.7|4305.7|4309.7|4303.7|1
1728874790000|2024-10-14 02:59:50|4310.2|4304.2|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|1
1728874800000|2024-10-14 03:00:00|4310.2|4304.2|4310.4|4304.4|4311.4|4305.4|4309.9|4303.9|1
1728874810000|2024-10-14 03:00:10|4310.7|4304.7|4310.9|4304.9|4311.4|4305.4|4310.7|4304.7|0
1728874820000|2024-10-14 03:00:20|4311.4|4305.4|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|2
1728874830000|2024-10-14 03:00:30|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|0
1728874840000|2024-10-14 03:00:40|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|0
1728874850000|2024-10-14 03:00:50|4309.9|4303.9|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|1
1728874860000|2024-10-14 03:01:00|4309.7|4303.7|4311.4|4305.4|4311.4|4305.4|4309.4|4303.4|1
1728874870000|2024-10-14 03:01:10|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|1
1728874880000|2024-10-14 03:01:20|4310.7|4304.7|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|2
1728874890000|2024-10-14 03:01:30|4310.2|4304.2|4309.9|4303.9|4310.2|4304.2|4309.7|4303.7|1
1728874900000|2024-10-14 03:01:40|4309.7|4303.7|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|0
1728874910000|2024-10-14 03:01:50|4309.7|4303.7|4308.7|4302.7|4309.9|4303.9|4308.7|4302.7|5
1728874920000|2024-10-14 03:02:00|4308.4|4302.4|4307.9|4301.9|4309.9|4303.9|4307.9|4301.9|2
1728874930000|2024-10-14 03:02:10|4307.7|4301.7|4307.4|4301.4|4307.7|4301.7|4307.4|4301.4|0
1728874940000|2024-10-14 03:02:20|4307.9|4301.9|4309.9|4303.9|4309.9|4303.9|4307.9|4301.9|1
1728874960000|2024-10-14 03:02:40|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|0
1728874970000|2024-10-14 03:02:50|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|0
1728874980000|2024-10-14 03:03:00|4310.9|4304.9|4310.9|4304.9|4311.7|4305.7|4309.9|4303.9|1
1728874990000|2024-10-14 03:03:10|4311.7|4305.7|4311.4|4305.4|4311.7|4305.7|4310.9|4304.9|1
1728875000000|2024-10-14 03:03:20|4311.7|4305.7|4313.9|4307.9|4313.9|4307.9|4311.7|4305.7|0
1728875010000|2024-10-14 03:03:30|4313.7|4307.7|4314.2|4308.2|4314.4|4308.4|4313.2|4307.2|3
1728875020000|2024-10-14 03:03:40|4313.9|4307.9|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|0
1728875030000|2024-10-14 03:03:50|4314.4|4308.4|4317.9|4311.9|4317.9|4311.9|4313.9|4307.9|16
1728875040000|2024-10-14 03:04:00|4316.9|4310.9|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|1
1728875050000|2024-10-14 03:04:10|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|0
1728875060000|2024-10-14 03:04:20|4315.9|4309.9|4315.2|4309.2|4315.9|4309.9|4315.2|4309.2|0
1728875070000|2024-10-14 03:04:30|4315.7|4309.7|4315.9|4309.9|4315.9|4309.9|4314.9|4308.9|0
1728875090000|2024-10-14 03:04:50|4315.7|4309.7|4316.4|4310.4|4316.7|4310.7|4315.7|4309.7|0
1728875100000|2024-10-14 03:05:00|4316.2|4310.2|4316.4|4310.4|4316.9|4310.9|4315.9|4309.9|1
1728875110000|2024-10-14 03:05:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4314.9|4308.9|10
1728875120000|2024-10-14 03:05:20|4316.2|4310.2|4317.9|4311.9|4317.9|4311.9|4315.9|4309.9|7
1728875130000|2024-10-14 03:05:30|4318.2|4312.2|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|10
1728875140000|2024-10-14 03:05:40|4318.4|4312.4|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|1
1728875150000|2024-10-14 03:05:50|4318.2|4312.2|4318.9|4312.9|4318.9|4312.9|4318.2|4312.2|0
1728875160000|2024-10-14 03:06:00|4319.4|4313.4|4320.2|4314.2|4320.7|4314.7|4319.4|4313.4|1
1728875170000|2024-10-14 03:06:10|4319.9|4313.9|4320.2|4314.2|4321.9|4315.9|4319.9|4313.9|4
1728875180000|2024-10-14 03:06:20|4320.4|4314.4|4320.7|4314.7|4320.7|4314.7|4319.9|4313.9|3
1728875190000|2024-10-14 03:06:30|4320.9|4314.9|4319.7|4313.7|4320.9|4314.9|4319.7|4313.7|2
1728875200000|2024-10-14 03:06:40|4319.9|4313.9|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|1
1728875210000|2024-10-14 03:06:50|4319.2|4313.2|4318.7|4312.7|4319.2|4313.2|4317.7|4311.7|4
1728875220000|2024-10-14 03:07:00|4317.7|4311.7|4318.4|4312.4|4318.7|4312.7|4317.7|4311.7|1
1728875230000|2024-10-14 03:07:10|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.7|4311.7|0
1728875240000|2024-10-14 03:07:20|4318.2|4312.2|4318.9|4312.9|4318.9|4312.9|4318.2|4312.2|0
1728875250000|2024-10-14 03:07:30|4318.4|4312.4|4318.2|4312.2|4318.4|4312.4|4317.9|4311.9|0
1728875260000|2024-10-14 03:07:40|4317.9|4311.9|4319.4|4313.4|4320.2|4314.2|4317.9|4311.9|10
1728875270000|2024-10-14 03:07:50|4319.7|4313.7|4319.7|4313.7|4320.2|4314.2|4318.9|4312.9|4
1728875280000|2024-10-14 03:08:00|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4318.2|4312.2|3
1728875290000|2024-10-14 03:08:10|4320.2|4314.2|4319.9|4313.9|4320.9|4314.9|4319.7|4313.7|5
1728875300000|2024-10-14 03:08:20|4319.7|4313.7|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|1
1728875320000|2024-10-14 03:08:40|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|1
1728875330000|2024-10-14 03:08:50|4318.9|4312.9|4320.2|4314.2|4320.2|4314.2|4318.9|4312.9|4
1728875340000|2024-10-14 03:09:00|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4319.9|4313.9|3
1728875350000|2024-10-14 03:09:10|4319.9|4313.9|4319.7|4313.7|4319.9|4313.9|4319.2|4313.2|1
1728875360000|2024-10-14 03:09:20|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|5
1728875370000|2024-10-14 03:09:30|4320.4|4314.4|4320.2|4314.2|4321.2|4315.2|4320.2|4314.2|3
1728875380000|2024-10-14 03:09:40|4319.4|4313.4|4318.2|4312.2|4319.4|4313.4|4318.2|4312.2|10
1728875390000|2024-10-14 03:09:50|4318.4|4312.4|4320.9|4314.9|4320.9|4314.9|4318.4|4312.4|3
1728875400000|2024-10-14 03:10:00|4320.2|4314.2|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|0
1728875410000|2024-10-14 03:10:10|4321.4|4315.4|4321.9|4315.9|4322.2|4316.2|4321.4|4315.4|1
1728875420000|2024-10-14 03:10:20|4321.2|4315.2|4321.9|4315.9|4321.9|4315.9|4321.2|4315.2|2
1728875430000|2024-10-14 03:10:30|4321.7|4315.7|4320.9|4314.9|4321.9|4315.9|4320.7|4314.7|0
1728875440000|2024-10-14 03:10:40|4320.7|4314.7|4319.2|4313.2|4320.7|4314.7|4319.2|4313.2|1
1728875450000|2024-10-14 03:10:50|4319.9|4313.9|4318.7|4312.7|4319.9|4313.9|4318.2|4312.2|1
1728875460000|2024-10-14 03:11:00|4318.4|4312.4|4317.9|4311.9|4318.9|4312.9|4317.9|4311.9|5
1728875470000|2024-10-14 03:11:10|4318.2|4312.2|4317.2|4311.2|4318.2|4312.2|4316.9|4310.9|0
1728875480000|2024-10-14 03:11:20|4316.9|4310.9|4316.2|4310.2|4316.9|4310.9|4316.2|4310.2|2
1728875490000|2024-10-14 03:11:30|4316.4|4310.4|4318.2|4312.2|4318.2|4312.2|4316.4|4310.4|2
1728875500000|2024-10-14 03:11:40|4318.7|4312.7|4320.2|4314.2|4320.2|4314.2|4318.2|4312.2|7
1728875510000|2024-10-14 03:11:50|4320.9|4314.9|4321.2|4315.2|4321.2|4315.2|4320.4|4314.4|0
1728875520000|2024-10-14 03:12:00|4321.4|4315.4|4321.2|4315.2|4321.4|4315.4|4321.2|4315.2|3
1728875530000|2024-10-14 03:12:10|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|5
1728875540000|2024-10-14 03:12:20|4320.2|4314.2|4320.2|4314.2|4320.9|4314.9|4320.2|4314.2|1
1728875550000|2024-10-14 03:12:30|4320.4|4314.4|4319.4|4313.4|4320.9|4314.9|4319.2|4313.2|0
1728875560000|2024-10-14 03:12:40|4319.2|4313.2|4319.7|4313.7|4319.9|4313.9|4319.2|4313.2|0
1728875570000|2024-10-14 03:12:50|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.7|4313.7|0
1728875580000|2024-10-14 03:13:00|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|0
1728875590000|2024-10-14 03:13:10|4319.9|4313.9|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|0
1728875600000|2024-10-14 03:13:20|4318.9|4312.9|4318.2|4312.2|4318.9|4312.9|4318.2|4312.2|0
1728875610000|2024-10-14 03:13:30|4317.9|4311.9|4320.7|4314.7|4320.7|4314.7|4317.9|4311.9|3
1728875630000|2024-10-14 03:13:50|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.4|4313.4|0
1728875640000|2024-10-14 03:14:00|4319.7|4313.7|4319.9|4313.9|4320.4|4314.4|4319.7|4313.7|1
1728875650000|2024-10-14 03:14:10|4320.2|4314.2|4319.9|4313.9|4320.2|4314.2|4319.9|4313.9|0
1728875660000|2024-10-14 03:14:20|4319.1|4313.1|4319.2|4313.2|4319.2|4313.2|4318.4|4312.4|10
1728875670000|2024-10-14 03:14:30|4318.9|4312.9|4317.9|4311.9|4318.9|4312.9|4317.7|4311.7|1
1728875680000|2024-10-14 03:14:40|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|10
1728875690000|2024-10-14 03:14:50|4317.2|4311.2|4318.4|4312.4|4318.4|4312.4|4317.2|4311.2|0
1728875700000|2024-10-14 03:15:00|4318.9|4312.9|4317.2|4311.2|4318.9|4312.9|4317.2|4311.2|0
1728875710000|2024-10-14 03:15:10|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1728875720000|2024-10-14 03:15:20|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1728875730000|2024-10-14 03:15:30|4316.7|4310.7|4317.9|4311.9|4318.7|4312.7|4316.7|4310.7|3
1728875740000|2024-10-14 03:15:40|4316.2|4310.2|4316.7|4310.7|4316.9|4310.9|4316.2|4310.2|5
1728875750000|2024-10-14 03:15:50|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1728875760000|2024-10-14 03:16:00|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|5
1728875770000|2024-10-14 03:16:10|4317.4|4311.4|4315.4|4309.4|4317.4|4311.4|4315.4|4309.4|3
1728875780000|2024-10-14 03:16:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|1
1728875790000|2024-10-14 03:16:30|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|0
1728875800000|2024-10-14 03:16:40|4313.9|4307.9|4313.2|4307.2|4314.2|4308.2|4313.2|4307.2|1
1728875810000|2024-10-14 03:16:50|4312.9|4306.9|4315.2|4309.2|4315.2|4309.2|4312.9|4306.9|4
1728875820000|2024-10-14 03:17:00|4314.9|4308.9|4315.7|4309.7|4315.7|4309.7|4314.7|4308.7|5
1728875830000|2024-10-14 03:17:10|4315.9|4309.9|4316.7|4310.7|4316.7|4310.7|4315.9|4309.9|1
1728875840000|2024-10-14 03:17:20|4316.9|4310.9|4317.7|4311.7|4317.7|4311.7|4316.9|4310.9|0
1728875850000|2024-10-14 03:17:30|4317.9|4311.9|4317.9|4311.9|4318.2|4312.2|4317.2|4311.2|0
1728875860000|2024-10-14 03:17:40|4317.7|4311.7|4317.7|4311.7|4317.9|4311.9|4317.2|4311.2|5
1728875870000|2024-10-14 03:17:50|4317.9|4311.9|4318.4|4312.4|4318.4|4312.4|4317.7|4311.7|0
1728875880000|2024-10-14 03:18:00|4318.7|4312.7|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|0
1728875890000|2024-10-14 03:18:10|4318.9|4312.9|4319.7|4313.7|4319.7|4313.7|4318.7|4312.7|4
1728875900000|2024-10-14 03:18:20|4319.9|4313.9|4320.7|4314.7|4320.7|4314.7|4319.9|4313.9|0
1728875910000|2024-10-14 03:18:30|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1728875920000|2024-10-14 03:18:40|4321.2|4315.2|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|0
1728875930000|2024-10-14 03:18:50|4321.2|4315.2|4319.7|4313.7|4321.2|4315.2|4319.7|4313.7|0
1728875940000|2024-10-14 03:19:00|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1728875950000|2024-10-14 03:19:10|4320.4|4314.4|4320.7|4314.7|4320.7|4314.7|4320.4|4314.4|1
1728875960000|2024-10-14 03:19:20|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|5
1728875970000|2024-10-14 03:19:30|4320.4|4314.4|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|0
1728875980000|2024-10-14 03:19:40|4320.2|4314.2|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|0
1728875990000|2024-10-14 03:19:50|4321.1|4315.1|4321.7|4315.7|4321.9|4315.9|4320.7|4314.7|0
1728876000000|2024-10-14 03:20:00|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1728876010000|2024-10-14 03:20:10|4322.2|4316.2|4320.7|4314.7|4322.2|4316.2|4320.4|4314.4|1
1728876020000|2024-10-14 03:20:20|4320.4|4314.4|4320.7|4314.7|4320.7|4314.7|4319.9|4313.9|0
1728876030000|2024-10-14 03:20:30|4320.2|4314.2|4320.4|4314.4|4320.7|4314.7|4320.2|4314.2|0
1728876040000|2024-10-14 03:20:40|4320.7|4314.7|4320.9|4314.9|4321.2|4315.2|4320.7|4314.7|1
1728876050000|2024-10-14 03:20:50|4321.2|4315.2|4319.2|4313.2|4321.4|4315.4|4319.2|4313.2|1
1728876060000|2024-10-14 03:21:00|4318.9|4312.9|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|0
1728876070000|2024-10-14 03:21:10|4318.9|4312.9|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|0
1728876080000|2024-10-14 03:21:20|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|0
1728876090000|2024-10-14 03:21:30|4319.2|4313.2|4318.9|4312.9|4319.2|4313.2|4318.9|4312.9|0
1728876100000|2024-10-14 03:21:40|4319.2|4313.2|4319.4|4313.4|4320.4|4314.4|4318.7|4312.7|6
1728876110000|2024-10-14 03:21:50|4318.9|4312.9|4318.7|4312.7|4318.9|4312.9|4318.7|4312.7|0
1728876120000|2024-10-14 03:22:00|4318.4|4312.4|4317.7|4311.7|4318.4|4312.4|4316.9|4310.9|0
1728876130000|2024-10-14 03:22:10|4317.2|4311.2|4316.2|4310.2|4317.7|4311.7|4315.9|4309.9|0
1728876140000|2024-10-14 03:22:20|4316.4|4310.4|4316.7|4310.7|4316.9|4310.9|4316.4|4310.4|0
1728876150000|2024-10-14 03:22:30|4316.9|4310.9|4317.7|4311.7|4317.7|4311.7|4316.7|4310.7|0
1728876160000|2024-10-14 03:22:40|4317.9|4311.9|4316.7|4310.7|4317.9|4311.9|4316.7|4310.7|2
1728876170000|2024-10-14 03:22:50|4316.4|4310.4|4316.2|4310.2|4316.4|4310.4|4316.2|4310.2|2
1728876180000|2024-10-14 03:23:00|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728876190000|2024-10-14 03:23:10|4316.2|4310.2|4316.9|4310.9|4316.9|4310.9|4316.2|4310.2|1
1728876200000|2024-10-14 03:23:20|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728876210000|2024-10-14 03:23:30|4317.4|4311.4|4316.9|4310.9|4317.7|4311.7|4316.9|4310.9|0
1728876220000|2024-10-14 03:23:40|4317.4|4311.4|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|0
1728876230000|2024-10-14 03:23:50|4317.2|4311.2|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|0
1728876240000|2024-10-14 03:24:00|4316.7|4310.7|4316.9|4310.9|4316.9|4310.9|4316.2|4310.2|0
1728876250000|2024-10-14 03:24:10|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.7|4311.7|0
1728876260000|2024-10-14 03:24:20|4317.7|4311.7|4317.7|4311.7|4317.9|4311.9|4317.4|4311.4|0
1728876270000|2024-10-14 03:24:30|4317.2|4311.2|4316.7|4310.7|4317.7|4311.7|4316.4|4310.4|0
1728876280000|2024-10-14 03:24:40|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|0
1728876290000|2024-10-14 03:24:50|4316.7|4310.7|4316.9|4310.9|4316.9|4310.9|4316.7|4310.7|0
1728876300000|2024-10-14 03:25:00|4316.7|4310.7|4314.9|4308.9|4316.7|4310.7|4314.4|4308.4|0
1728876310000|2024-10-14 03:25:10|4315.2|4309.2|4314.7|4308.7|4315.2|4309.2|4313.9|4307.9|0
1728876320000|2024-10-14 03:25:20|4314.9|4308.9|4314.9|4308.9|4315.2|4309.2|4314.2|4308.2|5
1728876330000|2024-10-14 03:25:30|4315.2|4309.2|4314.4|4308.4|4315.2|4309.2|4314.4|4308.4|0
1728876340000|2024-10-14 03:25:40|4314.9|4308.9|4314.7|4308.7|4314.9|4308.9|4314.4|4308.4|6
1728876350000|2024-10-14 03:25:50|4314.9|4308.9|4314.2|4308.2|4314.9|4308.9|4313.9|4307.9|0
1728876360000|2024-10-14 03:26:00|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.7|4307.7|0
1728876370000|2024-10-14 03:26:10|4314.2|4308.2|4314.2|4308.2|4314.9|4308.9|4313.9|4307.9|1
1728876380000|2024-10-14 03:26:20|4314.9|4308.9|4315.7|4309.7|4315.9|4309.9|4314.9|4308.9|1
1728876390000|2024-10-14 03:26:30|4315.2|4309.2|4314.9|4308.9|4315.7|4309.7|4314.7|4308.7|0
1728876400000|2024-10-14 03:26:40|4315.4|4309.4|4315.7|4309.7|4315.7|4309.7|4315.4|4309.4|0
1728876410000|2024-10-14 03:26:50|4315.9|4309.9|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|0
1728876420000|2024-10-14 03:27:00|4315.2|4309.2|4314.7|4308.7|4315.2|4309.2|4314.4|4308.4|0
1728876430000|2024-10-14 03:27:10|4316.2|4310.2|4318.4|4312.4|4318.4|4312.4|4316.2|4310.2|5
1728876440000|2024-10-14 03:27:20|4318.9|4312.9|4320.2|4314.2|4320.2|4314.2|4318.9|4312.9|5
1728876450000|2024-10-14 03:27:30|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1728876460000|2024-10-14 03:27:40|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|0
1728876470000|2024-10-14 03:27:50|4320.7|4314.7|4320.7|4314.7|4320.9|4314.9|4320.7|4314.7|0
1728876480000|2024-10-14 03:28:00|4320.9|4314.9|4320.4|4314.4|4321.4|4315.4|4320.4|4314.4|0
1728876490000|2024-10-14 03:28:10|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4319.9|4313.9|0
1728876500000|2024-10-14 03:28:20|4320.4|4314.4|4320.7|4314.7|4320.7|4314.7|4320.4|4314.4|4
1728876510000|2024-10-14 03:28:30|4320.9|4314.9|4321.7|4315.7|4321.7|4315.7|4320.4|4314.4|20
1728876520000|2024-10-14 03:28:40|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|0
1728876530000|2024-10-14 03:28:50|4320.9|4314.9|4320.7|4314.7|4321.7|4315.7|4320.7|4314.7|6
1728876540000|2024-10-14 03:29:00|4320.4|4314.4|4319.7|4313.7|4320.4|4314.4|4318.7|4312.7|10
1728876550000|2024-10-14 03:29:10|4319.4|4313.4|4320.9|4314.9|4320.9|4314.9|4319.2|4313.2|2
1728876560000|2024-10-14 03:29:20|4321.2|4315.2|4321.7|4315.7|4321.9|4315.9|4321.2|4315.2|4
1728876570000|2024-10-14 03:29:30|4321.4|4315.4|4320.7|4314.7|4321.4|4315.4|4320.7|4314.7|0
1728876580000|2024-10-14 03:29:40|4320.9|4314.9|4319.4|4313.4|4320.9|4314.9|4318.9|4312.9|2
1728876590000|2024-10-14 03:29:50|4319.9|4313.9|4320.7|4314.7|4320.7|4314.7|4319.7|4313.7|3
1728876600000|2024-10-14 03:30:00|4320.9|4314.9|4319.9|4313.9|4321.7|4315.7|4319.9|4313.9|11
1728876610000|2024-10-14 03:30:10|4320.2|4314.2|4319.9|4313.9|4320.2|4314.2|4319.9|4313.9|3
1728876620000|2024-10-14 03:30:20|4320.2|4314.2|4319.9|4313.9|4320.4|4314.4|4319.9|4313.9|7
1728876630000|2024-10-14 03:30:30|4319.7|4313.7|4319.4|4313.4|4319.7|4313.7|4318.7|4312.7|1
1728876640000|2024-10-14 03:30:40|4319.7|4313.7|4319.4|4313.4|4319.9|4313.9|4319.2|4313.2|1
1728876650000|2024-10-14 03:30:50|4320.9|4314.9|4320.7|4314.7|4320.9|4314.9|4320.7|4314.7|5
1728876660000|2024-10-14 03:31:00|4320.9|4314.9|4321.9|4315.9|4321.9|4315.9|4320.9|4314.9|3
1728876670000|2024-10-14 03:31:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1728876690000|2024-10-14 03:31:30|4322.4|4316.4|4322.2|4316.2|4322.7|4316.7|4322.2|4316.2|3
1728876700000|2024-10-14 03:31:40|4322.4|4316.4|4321.7|4315.7|4322.4|4316.4|4321.7|4315.7|3
1728876720000|2024-10-14 03:32:00|4322.2|4316.2|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|5
1728876750000|2024-10-14 03:32:30|4322.4|4316.4|4321.7|4315.7|4322.4|4316.4|4321.7|4315.7|0
1728876760000|2024-10-14 03:32:40|4321.9|4315.9|4321.7|4315.7|4321.9|4315.9|4321.7|4315.7|0
1728876780000|2024-10-14 03:33:00|4321.2|4315.2|4321.2|4315.2|4321.4|4315.4|4321.2|4315.2|1
1728876790000|2024-10-14 03:33:10|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4319.7|4313.7|1
1728876800000|2024-10-14 03:33:20|4320.2|4314.2|4319.4|4313.4|4320.2|4314.2|4319.4|4313.4|0
1728876810000|2024-10-14 03:33:30|4319.7|4313.7|4319.9|4313.9|4320.2|4314.2|4319.7|4313.7|0
1728876820000|2024-10-14 03:33:40|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|1
1728876850000|2024-10-14 03:34:10|4319.2|4313.2|4318.4|4312.4|4319.2|4313.2|4318.4|4312.4|4
1728876860000|2024-10-14 03:34:20|4318.7|4312.7|4319.4|4313.4|4319.4|4313.4|4318.4|4312.4|4
1728876870000|2024-10-14 03:34:30|4318.9|4312.9|4318.7|4312.7|4318.9|4312.9|4318.7|4312.7|1
1728876880000|2024-10-14 03:34:40|4318.9|4312.9|4319.7|4313.7|4319.7|4313.7|4318.4|4312.4|2
1728876890000|2024-10-14 03:34:50|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|0
1728876900000|2024-10-14 03:35:00|4318.9|4312.9|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|1
1728876910000|2024-10-14 03:35:10|4318.9|4312.9|4320.7|4314.7|4320.9|4314.9|4318.9|4312.9|0
1728876920000|2024-10-14 03:35:20|4319.4|4313.4|4319.2|4313.2|4319.4|4313.4|4319.2|4313.2|2
1728876930000|2024-10-14 03:35:30|4318.9|4312.9|4319.7|4313.7|4319.7|4313.7|4318.9|4312.9|0
1728876940000|2024-10-14 03:35:40|4318.9|4312.9|4318.7|4312.7|4318.9|4312.9|4318.7|4312.7|0
1728876950000|2024-10-14 03:35:50|4319.2|4313.2|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|0
1728876960000|2024-10-14 03:36:00|4318.9|4312.9|4319.2|4313.2|4319.2|4313.2|4318.9|4312.9|0
1728876970000|2024-10-14 03:36:10|4318.9|4312.9|4318.7|4312.7|4319.7|4313.7|4318.7|4312.7|1
1728876980000|2024-10-14 03:36:20|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4319.2|4313.2|0
1728876990000|2024-10-14 03:36:30|4319.7|4313.7|4319.4|4313.4|4319.7|4313.7|4318.9|4312.9|2
1728877000000|2024-10-14 03:36:40|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1728877030000|2024-10-14 03:37:10|4318.2|4312.2|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|4
1728877040000|2024-10-14 03:37:20|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|2
1728877050000|2024-10-14 03:37:30|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|0
1728877060000|2024-10-14 03:37:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|1
1728877090000|2024-10-14 03:38:10|4318.4|4312.4|4318.7|4312.7|4318.7|4312.7|4318.4|4312.4|1
1728877100000|2024-10-14 03:38:20|4317.7|4311.7|4318.2|4312.2|4318.2|4312.2|4317.7|4311.7|4
1728877120000|2024-10-14 03:38:40|4318.4|4312.4|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|1
1728877130000|2024-10-14 03:38:50|4319.4|4313.4|4318.7|4312.7|4319.4|4313.4|4318.7|4312.7|0
1728877140000|2024-10-14 03:39:00|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|2
1728877150000|2024-10-14 03:39:10|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4319.7|4313.7|0
1728877160000|2024-10-14 03:39:20|4321.7|4315.7|4320.2|4314.2|4321.7|4315.7|4320.2|4314.2|2
1728877170000|2024-10-14 03:39:30|4320.9|4314.9|4320.7|4314.7|4320.9|4314.9|4320.4|4314.4|0
1728877180000|2024-10-14 03:39:40|4320.9|4314.9|4320.7|4314.7|4320.9|4314.9|4320.2|4314.2|1
1728877190000|2024-10-14 03:39:50|4319.2|4313.2|4319.9|4313.9|4319.9|4313.9|4319.2|4313.2|3
1728877200000|2024-10-14 03:40:00|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1728877210000|2024-10-14 03:40:10|4319.9|4313.9|4319.9|4313.9|4319.9|4313.9|4319.7|4313.7|0
1728877220000|2024-10-14 03:40:20|4320.7|4314.7|4320.7|4314.7|4321.7|4315.7|4320.7|4314.7|3
1728877230000|2024-10-14 03:40:30|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|0
1728877240000|2024-10-14 03:40:40|4321.4|4315.4|4321.2|4315.2|4321.4|4315.4|4321.2|4315.2|0
1728877250000|2024-10-14 03:40:50|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|1
1728877260000|2024-10-14 03:41:00|4321.9|4315.9|4321.7|4315.7|4322.7|4316.7|4321.7|4315.7|2
1728877270000|2024-10-14 03:41:10|4322.4|4316.4|4321.7|4315.7|4322.4|4316.4|4321.4|4315.4|2
1728877290000|2024-10-14 03:41:30|4322.4|4316.4|4321.7|4315.7|4322.7|4316.7|4321.7|4315.7|3
1728877300000|2024-10-14 03:41:40|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|1
1728877310000|2024-10-14 03:41:50|4322.4|4316.4|4322.7|4316.7|4322.7|4316.7|4322.4|4316.4|0
1728877320000|2024-10-14 03:42:00|4322.4|4316.4|4322.7|4316.7|4323.4|4317.4|4322.4|4316.4|5
1728877330000|2024-10-14 03:42:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1728877340000|2024-10-14 03:42:20|4322.7|4316.7|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|0
1728877350000|2024-10-14 03:42:30|4322.7|4316.7|4322.4|4316.4|4322.7|4316.7|4322.4|4316.4|0
1728877360000|2024-10-14 03:42:40|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|1
1728877370000|2024-10-14 03:42:50|4322.4|4316.4|4323.7|4317.7|4323.9|4317.9|4322.4|4316.4|15
1728877380000|2024-10-14 03:43:00|4324.2|4318.2|4323.7|4317.7|4324.4|4318.4|4323.7|4317.7|1
1728877390000|2024-10-14 03:43:10|4323.4|4317.4|4322.9|4316.9|4323.7|4317.7|4322.9|4316.9|2
1728877400000|2024-10-14 03:43:20|4323.2|4317.2|4322.9|4316.9|4323.9|4317.9|4322.7|4316.7|3
1728877410000|2024-10-14 03:43:30|4322.7|4316.7|4323.7|4317.7|4323.9|4317.9|4322.7|4316.7|2
1728877430000|2024-10-14 03:43:50|4323.4|4317.4|4323.4|4317.4|4323.7|4317.7|4322.9|4316.9|1
1728877440000|2024-10-14 03:44:00|4323.7|4317.7|4324.9|4318.9|4325.2|4319.2|4323.7|4317.7|2
1728877450000|2024-10-14 03:44:10|4324.7|4318.7|4325.9|4319.9|4326.2|4320.2|4324.7|4318.7|3
1728877460000|2024-10-14 03:44:20|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4325.9|4319.9|0
1728877470000|2024-10-14 03:44:30|4326.2|4320.2|4325.9|4319.9|4326.2|4320.2|4325.7|4319.7|0
1728877480000|2024-10-14 03:44:40|4326.4|4320.4|4327.7|4321.7|4327.9|4321.9|4326.4|4320.4|8
1728877490000|2024-10-14 03:44:50|4327.4|4321.4|4327.7|4321.7|4327.7|4321.7|4327.4|4321.4|3
1728877500000|2024-10-14 03:45:00|4327.4|4321.4|4327.7|4321.7|4328.1|4322.1|4327.4|4321.4|5
1728877530000|2024-10-14 03:45:30|4329.2|4323.2|4328.9|4322.9|4329.7|4323.7|4328.7|4322.7|18
1728877540000|2024-10-14 03:45:40|4328.7|4322.7|4327.7|4321.7|4329.2|4323.2|4327.2|4321.2|6
1728877550000|2024-10-14 03:45:50|4327.9|4321.9|4327.7|4321.7|4327.9|4321.9|4327.7|4321.7|2
1728877560000|2024-10-14 03:46:00|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|3
1728877570000|2024-10-14 03:46:10|4327.7|4321.7|4327.9|4321.9|4327.9|4321.9|4327.4|4321.4|3
1728877580000|2024-10-14 03:46:20|4328.4|4322.4|4327.7|4321.7|4328.9|4322.9|4327.7|4321.7|7
1728877590000|2024-10-14 03:46:30|4327.9|4321.9|4327.2|4321.2|4327.9|4321.9|4326.7|4320.7|6
1728877600000|2024-10-14 03:46:40|4326.9|4320.9|4327.2|4321.2|4328.2|4322.2|4326.9|4320.9|6
1728877610000|2024-10-14 03:46:50|4326.7|4320.7|4326.7|4320.7|4327.4|4321.4|4326.7|4320.7|0
1728877620000|2024-10-14 03:47:00|4326.9|4320.9|4325.7|4319.7|4326.9|4320.9|4325.7|4319.7|6
1728877630000|2024-10-14 03:47:10|4325.4|4319.4|4324.4|4318.4|4325.4|4319.4|4324.4|4318.4|1
1728877640000|2024-10-14 03:47:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|2
1728877650000|2024-10-14 03:47:30|4324.9|4318.9|4324.2|4318.2|4324.9|4318.9|4324.2|4318.2|2
1728877660000|2024-10-14 03:47:40|4324.4|4318.4|4324.7|4318.7|4325.4|4319.4|4324.4|4318.4|11
1728877680000|2024-10-14 03:48:00|4323.9|4317.9|4324.2|4318.2|4324.4|4318.4|4323.9|4317.9|7
1728877690000|2024-10-14 03:48:10|4323.4|4317.4|4323.2|4317.2|4324.4|4318.4|4323.2|4317.2|10
1728877700000|2024-10-14 03:48:20|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|11
1728877710000|2024-10-14 03:48:30|4322.7|4316.7|4322.2|4316.2|4322.9|4316.9|4321.9|4315.9|7
1728877720000|2024-10-14 03:48:40|4322.4|4316.4|4321.7|4315.7|4322.9|4316.9|4321.7|4315.7|7
1728877730000|2024-10-14 03:48:50|4321.4|4315.4|4321.7|4315.7|4321.7|4315.7|4321.4|4315.4|0
1728877740000|2024-10-14 03:49:00|4322.4|4316.4|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|1
1728877750000|2024-10-14 03:49:10|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|3
1728877760000|2024-10-14 03:49:20|4321.4|4315.4|4320.7|4314.7|4321.4|4315.4|4320.2|4314.2|7
1728877770000|2024-10-14 03:49:30|4320.9|4314.9|4320.9|4314.9|4321.4|4315.4|4320.2|4314.2|1
1728877780000|2024-10-14 03:49:40|4321.4|4315.4|4320.2|4314.2|4321.4|4315.4|4320.2|4314.2|1
1728877790000|2024-10-14 03:49:50|4321.2|4315.2|4320.4|4314.4|4321.2|4315.2|4320.4|4314.4|0
1728877800000|2024-10-14 03:50:00|4320.7|4314.7|4321.7|4315.7|4321.7|4315.7|4320.7|4314.7|8
1728877810000|2024-10-14 03:50:10|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.2|4315.2|3
1728877820000|2024-10-14 03:50:20|4322.2|4316.2|4321.2|4315.2|4322.2|4316.2|4321.2|4315.2|5
1728877830000|2024-10-14 03:50:30|4320.9|4314.9|4320.4|4314.4|4321.2|4315.2|4320.4|4314.4|2
1728877840000|2024-10-14 03:50:40|4320.7|4314.7|4321.9|4315.9|4322.4|4316.4|4320.7|4314.7|6
1728877850000|2024-10-14 03:50:50|4322.2|4316.2|4320.2|4314.2|4322.2|4316.2|4320.2|4314.2|5
1728877860000|2024-10-14 03:51:00|4320.4|4314.4|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|10
1728877870000|2024-10-14 03:51:10|4320.2|4314.2|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|1
1728877880000|2024-10-14 03:51:20|4321.4|4315.4|4321.2|4315.2|4321.4|4315.4|4321.2|4315.2|1
1728877890000|2024-10-14 03:51:30|4320.9|4314.9|4321.4|4315.4|4322.2|4316.2|4320.9|4314.9|0
1728877900000|2024-10-14 03:51:40|4322.2|4316.2|4319.9|4313.9|4322.2|4316.2|4319.9|4313.9|3
1728877910000|2024-10-14 03:51:50|4320.2|4314.2|4320.2|4314.2|4320.4|4314.4|4319.7|4313.7|7
1728877920000|2024-10-14 03:52:00|4320.4|4314.4|4319.4|4313.4|4320.4|4314.4|4319.2|4313.2|4
1728877930000|2024-10-14 03:52:10|4320.2|4314.2|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|0
1728877940000|2024-10-14 03:52:20|4319.7|4313.7|4318.4|4312.4|4319.7|4313.7|4318.4|4312.4|3
1728877950000|2024-10-14 03:52:30|4318.7|4312.7|4318.4|4312.4|4318.7|4312.7|4318.4|4312.4|8
1728877960000|2024-10-14 03:52:40|4318.2|4312.2|4317.9|4311.9|4318.2|4312.2|4317.9|4311.9|5
1728877970000|2024-10-14 03:52:50|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.2|4311.2|7
1728877980000|2024-10-14 03:53:00|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4
1728877990000|2024-10-14 03:53:10|4318.4|4312.4|4317.2|4311.2|4318.4|4312.4|4317.2|4311.2|12
1728878000000|2024-10-14 03:53:20|4316.7|4310.7|4317.2|4311.2|4317.2|4311.2|4316.7|4310.7|0
1728878010000|2024-10-14 03:53:30|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|10
1728878020000|2024-10-14 03:53:40|4317.2|4311.2|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|0
1728878030000|2024-10-14 03:53:50|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728878040000|2024-10-14 03:54:00|4316.9|4310.9|4316.9|4310.9|4317.2|4311.2|4316.4|4310.4|1
1728878050000|2024-10-14 03:54:10|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728878070000|2024-10-14 03:54:30|4316.9|4310.9|4316.4|4310.4|4317.2|4311.2|4316.4|4310.4|0
1728878090000|2024-10-14 03:54:50|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|25
1728878110000|2024-10-14 03:55:10|4317.9|4311.9|4317.2|4311.2|4317.9|4311.9|4317.2|4311.2|0
1728878120000|2024-10-14 03:55:20|4317.4|4311.4|4316.4|4310.4|4317.4|4311.4|4316.4|4310.4|2
1728878170000|2024-10-14 03:56:10|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|2
1728878180000|2024-10-14 03:56:20|4316.9|4310.9|4317.2|4311.2|4317.4|4311.4|4316.9|4310.9|15
1728878190000|2024-10-14 03:56:30|4316.7|4310.7|4316.7|4310.7|4317.2|4311.2|4316.7|4310.7|0
1728878200000|2024-10-14 03:56:40|4316.2|4310.2|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|1
1728878210000|2024-10-14 03:56:50|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|7
1728878220000|2024-10-14 03:57:00|4316.4|4310.4|4314.2|4308.2|4316.4|4310.4|4314.2|4308.2|10
1728878230000|2024-10-14 03:57:10|4314.4|4308.4|4313.7|4307.7|4314.4|4308.4|4313.7|4307.7|1
1728878240000|2024-10-14 03:57:20|4313.9|4307.9|4314.2|4308.2|4314.9|4308.9|4313.9|4307.9|5
1728878250000|2024-10-14 03:57:30|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|0
1728878260000|2024-10-14 03:57:40|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.4|4308.4|0
1728878270000|2024-10-14 03:57:50|4314.9|4308.9|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|5
1728878300000|2024-10-14 03:58:20|4316.2|4310.2|4315.9|4309.9|4316.2|4310.2|4315.9|4309.9|1
1728878310000|2024-10-14 03:58:30|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4315.4|4309.4|0
1728878330000|2024-10-14 03:58:50|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|2
1728878340000|2024-10-14 03:59:00|4315.9|4309.9|4315.7|4309.7|4316.4|4310.4|4315.7|4309.7|2
1728878350000|2024-10-14 03:59:10|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|0
1728878360000|2024-10-14 03:59:20|4316.4|4310.4|4315.2|4309.2|4316.4|4310.4|4315.2|4309.2|4
1728878370000|2024-10-14 03:59:30|4316.2|4310.2|4315.7|4309.7|4316.9|4310.9|4314.4|4308.4|15
1728878380000|2024-10-14 03:59:40|4315.9|4309.9|4315.2|4309.2|4316.9|4310.9|4315.2|4309.2|9
1728878390000|2024-10-14 03:59:50|4315.9|4309.9|4315.2|4309.2|4316.9|4310.9|4315.2|4309.2|3
1728878400000|2024-10-14 04:00:00|4315.4|4309.4|4315.2|4309.2|4316.2|4310.2|4315.2|4309.2|0
1728878410000|2024-10-14 04:00:10|4316.4|4310.4|4316.2|4310.2|4316.7|4310.7|4315.2|4309.2|8
1728878420000|2024-10-14 04:00:20|4315.9|4309.9|4316.2|4310.2|4317.7|4311.7|4315.9|4309.9|5
1728878430000|2024-10-14 04:00:30|4317.1|4311.1|4317.2|4311.2|4317.7|4311.7|4317.1|4311.1|3
1728878440000|2024-10-14 04:00:40|4317.4|4311.4|4318.2|4312.2|4319.7|4313.7|4317.4|4311.4|6
1728878450000|2024-10-14 04:00:50|4318.9|4312.9|4318.4|4312.4|4318.9|4312.9|4318.4|4312.4|0
1728878460000|2024-10-14 04:01:00|4318.9|4312.9|4319.7|4313.7|4319.7|4313.7|4318.9|4312.9|2
1728878470000|2024-10-14 04:01:10|4319.2|4313.2|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|2
1728878480000|2024-10-14 04:01:20|4318.9|4312.9|4319.7|4313.7|4319.7|4313.7|4318.9|4312.9|0
1728878490000|2024-10-14 04:01:30|4320.4|4314.4|4320.7|4314.7|4320.7|4314.7|4320.4|4314.4|5
1728878500000|2024-10-14 04:01:40|4321.2|4315.2|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|2
1728878510000|2024-10-14 04:01:50|4321.9|4315.9|4322.2|4316.2|4322.2|4316.2|4321.9|4315.9|2
1728878520000|2024-10-14 04:02:00|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|2
1728878530000|2024-10-14 04:02:10|4323.7|4317.7|4323.4|4317.4|4323.7|4317.7|4323.4|4317.4|6
1728878540000|2024-10-14 04:02:20|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1728878550000|2024-10-14 04:02:30|4323.7|4317.7|4323.2|4317.2|4323.9|4317.9|4323.2|4317.2|1
1728878560000|2024-10-14 04:02:40|4324.4|4318.4|4323.2|4317.2|4324.4|4318.4|4323.2|4317.2|1
1728878570000|2024-10-14 04:02:50|4324.2|4318.2|4323.9|4317.9|4324.2|4318.2|4323.9|4317.9|0
1728878580000|2024-10-14 04:03:00|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1728878590000|2024-10-14 04:03:10|4323.9|4317.9|4322.9|4316.9|4323.9|4317.9|4322.9|4316.9|10
1728878600000|2024-10-14 04:03:20|4322.4|4316.4|4322.2|4316.2|4322.4|4316.4|4322.2|4316.2|5
1728878610000|2024-10-14 04:03:30|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|10
1728878620000|2024-10-14 04:03:40|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|2
1728878650000|2024-10-14 04:04:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728878660000|2024-10-14 04:04:20|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|0
1728878670000|2024-10-14 04:04:30|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|0
1728878680000|2024-10-14 04:04:40|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|0
1728878690000|2024-10-14 04:04:50|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4320.9|4314.9|5
1728878750000|2024-10-14 04:05:50|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728878760000|2024-10-14 04:06:00|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4321.9|4315.9|0
1728878770000|2024-10-14 04:06:10|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1728878780000|2024-10-14 04:06:20|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1728878790000|2024-10-14 04:06:30|4321.4|4315.4|4323.2|4317.2|4323.2|4317.2|4321.4|4315.4|9
1728878800000|2024-10-14 04:06:40|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|1
1728878810000|2024-10-14 04:06:50|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|5
1728878820000|2024-10-14 04:07:00|4321.4|4315.4|4319.4|4313.4|4322.2|4316.2|4319.4|4313.4|8
1728878830000|2024-10-14 04:07:10|4319.7|4313.7|4319.4|4313.4|4319.7|4313.7|4319.4|4313.4|0
1728878840000|2024-10-14 04:07:20|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|1
1728878860000|2024-10-14 04:07:40|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|5
1728878870000|2024-10-14 04:07:50|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.2|4313.2|5
1728878880000|2024-10-14 04:08:00|4319.4|4313.4|4318.2|4312.2|4319.4|4313.4|4318.2|4312.2|11
1728878890000|2024-10-14 04:08:10|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|0
1728878900000|2024-10-14 04:08:20|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|6
1728878910000|2024-10-14 04:08:30|4317.9|4311.9|4318.2|4312.2|4319.2|4313.2|4317.4|4311.4|11
1728878920000|2024-10-14 04:08:40|4318.4|4312.4|4318.2|4312.2|4319.2|4313.2|4318.2|4312.2|5
1728878930000|2024-10-14 04:08:50|4318.7|4312.7|4317.7|4311.7|4319.2|4313.2|4317.7|4311.7|5
1728878940000|2024-10-14 04:09:00|4317.9|4311.9|4317.9|4311.9|4318.7|4312.7|4317.2|4311.2|8
1728878950000|2024-10-14 04:09:10|4319.4|4313.4|4317.7|4311.7|4319.4|4313.4|4317.4|4311.4|18
1728878960000|2024-10-14 04:09:20|4317.4|4311.4|4317.2|4311.2|4317.4|4311.4|4317.2|4311.2|0
1728878970000|2024-10-14 04:09:30|4317.9|4311.9|4316.2|4310.2|4317.9|4311.9|4316.2|4310.2|4
1728878980000|2024-10-14 04:09:40|4317.2|4311.2|4316.4|4310.4|4317.2|4311.2|4316.2|4310.2|3
1728878990000|2024-10-14 04:09:50|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1728879000000|2024-10-14 04:10:00|4316.9|4310.9|4317.2|4311.2|4317.2|4311.2|4316.9|4310.9|4
1728879010000|2024-10-14 04:10:10|4317.4|4311.4|4315.9|4309.9|4317.4|4311.4|4315.2|4309.2|18
1728879020000|2024-10-14 04:10:20|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4314.2|4308.2|5
1728879030000|2024-10-14 04:10:30|4316.9|4310.9|4316.2|4310.2|4316.9|4310.9|4315.2|4309.2|10
1728879040000|2024-10-14 04:10:40|4315.9|4309.9|4315.4|4309.4|4316.2|4310.2|4315.2|4309.2|0
1728879050000|2024-10-14 04:10:50|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4315.7|4309.7|1
1728879070000|2024-10-14 04:11:10|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|1
1728879080000|2024-10-14 04:11:20|4315.4|4309.4|4314.2|4308.2|4315.4|4309.4|4313.9|4307.9|3
1728879090000|2024-10-14 04:11:30|4314.4|4308.4|4316.9|4310.9|4317.7|4311.7|4314.4|4308.4|15
1728879100000|2024-10-14 04:11:40|4315.7|4309.7|4316.9|4310.9|4316.9|4310.9|4315.4|4309.4|17
1728879110000|2024-10-14 04:11:50|4315.7|4309.7|4316.9|4310.9|4316.9|4310.9|4315.7|4309.7|7
1728879120000|2024-10-14 04:12:00|4316.4|4310.4|4317.9|4311.9|4317.9|4311.9|4315.7|4309.7|25
1728879130000|2024-10-14 04:12:10|4316.2|4310.2|4316.9|4310.9|4316.9|4310.9|4316.2|4310.2|3
1728879140000|2024-10-14 04:12:20|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728879150000|2024-10-14 04:12:30|4316.9|4310.9|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|0
1728879160000|2024-10-14 04:12:40|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|2
1728879170000|2024-10-14 04:12:50|4318.9|4312.9|4317.2|4311.2|4318.9|4312.9|4317.2|4311.2|4
1728879190000|2024-10-14 04:13:10|4317.7|4311.7|4318.2|4312.2|4318.2|4312.2|4317.7|4311.7|3
1728879200000|2024-10-14 04:13:20|4316.9|4310.9|4318.2|4312.2|4318.2|4312.2|4316.9|4310.9|6
1728879210000|2024-10-14 04:13:30|4317.9|4311.9|4316.9|4310.9|4318.1|4312.1|4316.9|4310.9|12
1728879220000|2024-10-14 04:13:40|4316.7|4310.7|4316.9|4310.9|4316.9|4310.9|4316.7|4310.7|0
1728879230000|2024-10-14 04:13:50|4318.2|4312.2|4316.2|4310.2|4318.2|4312.2|4316.2|4310.2|7
1728879250000|2024-10-14 04:14:10|4317.2|4311.2|4315.9|4309.9|4317.2|4311.2|4315.9|4309.9|4
1728879280000|2024-10-14 04:14:40|4315.2|4309.2|4315.2|4309.2|4316.4|4310.4|4314.4|4308.4|11
1728879290000|2024-10-14 04:14:50|4316.7|4310.7|4316.9|4310.9|4316.9|4310.9|4316.7|4310.7|2
1728879300000|2024-10-14 04:15:00|4317.4|4311.4|4316.4|4310.4|4319.2|4313.2|4316.4|4310.4|10
1728879310000|2024-10-14 04:15:10|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|0
1728879320000|2024-10-14 04:15:20|4317|4311|4317.2|4311.2|4318.2|4312.2|4317|4311|4
1728879330000|2024-10-14 04:15:30|4316.9|4310.9|4315.9|4309.9|4317.4|4311.4|4315.9|4309.9|16
1728879340000|2024-10-14 04:15:40|4317.9|4311.9|4318.2|4312.2|4318.4|4312.4|4317.9|4311.9|11
1728879350000|2024-10-14 04:15:50|4317.4|4311.4|4318.9|4312.9|4318.9|4312.9|4317.2|4311.2|5
1728879360000|2024-10-14 04:16:00|4318.2|4312.2|4317.2|4311.2|4318.7|4312.7|4316.9|4310.9|7
1728879370000|2024-10-14 04:16:10|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1728879400000|2024-10-14 04:16:40|4316.4|4310.4|4316.2|4310.2|4318.7|4312.7|4316.2|4310.2|3
1728879430000|2024-10-14 04:17:10|4316.7|4310.7|4317.9|4311.9|4317.9|4311.9|4315.2|4309.2|22
1728879440000|2024-10-14 04:17:20|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|5
1728879460000|2024-10-14 04:17:40|4316.2|4310.2|4316.9|4310.9|4316.9|4310.9|4316.2|4310.2|0
1728879480000|2024-10-14 04:18:00|4318.9|4312.9|4317.2|4311.2|4318.9|4312.9|4316.9|4310.9|13
1728879490000|2024-10-14 04:18:10|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1728879530000|2024-10-14 04:18:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1728879540000|2024-10-14 04:19:00|4316.2|4310.2|4315.7|4309.7|4316.2|4310.2|4315.7|4309.7|1
1728879550000|2024-10-14 04:19:10|4315.4|4309.4|4316.2|4310.2|4316.2|4310.2|4315.4|4309.4|1
1728879640000|2024-10-14 04:20:40|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1728879680000|2024-10-14 04:21:20|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728879710000|2024-10-14 04:21:50|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1728879730000|2024-10-14 04:22:10|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1728879760000|2024-10-14 04:22:40|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1728879790000|2024-10-14 04:23:10|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4316.9|4310.9|0
1728879800000|2024-10-14 04:23:20|||||||||1
1728879850000|2024-10-14 04:24:10|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|1
1728879860000|2024-10-14 04:24:20|4315.9|4309.9|4315.2|4309.2|4315.9|4309.9|4315.2|4309.2|0
1728879890000|2024-10-14 04:24:50|4315.4|4309.4|4315.2|4309.2|4315.4|4309.4|4315.2|4309.2|0
1728879910000|2024-10-14 04:25:10|4314.9|4308.9|4314.2|4308.2|4314.9|4308.9|4314.2|4308.2|2
1728879940000|2024-10-14 04:25:40|4313.7|4307.7|4313.2|4307.2|4313.7|4307.7|4313.2|4307.2|1
1728879960000|2024-10-14 04:26:00|4312.7|4306.7|4312.9|4306.9|4312.9|4306.9|4312.7|4306.7|0
1728879970000|2024-10-14 04:26:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728879980000|2024-10-14 04:26:20|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|11
1728879990000|2024-10-14 04:26:30|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|2
1728880000000|2024-10-14 04:26:40|4311.4|4305.4|4312.2|4306.2|4312.2|4306.2|4311.4|4305.4|10
1728880010000|2024-10-14 04:26:50|4311.9|4305.9|4311.9|4305.9|4312.2|4306.2|4311.9|4305.9|0
1728880020000|2024-10-14 04:27:00|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1728880030000|2024-10-14 04:27:10|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|0
1728880040000|2024-10-14 04:27:20|4311.7|4305.7|4311.9|4305.9|4311.9|4305.9|4311.7|4305.7|1
1728880050000|2024-10-14 04:27:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1728880080000|2024-10-14 04:28:00|4312.4|4306.4|4313.2|4307.2|4313.2|4307.2|4312.4|4306.4|0
1728880110000|2024-10-14 04:28:30|||||||||3
1728880150000|2024-10-14 04:29:10|4313.4|4307.4|4313.2|4307.2|4313.4|4307.4|4313.2|4307.2|0
1728880160000|2024-10-14 04:29:20|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.2|4307.2|0
1728880170000|2024-10-14 04:29:30|4313.2|4307.2|4314.2|4308.2|4314.2|4308.2|4313.2|4307.2|0
1728880180000|2024-10-14 04:29:40|4313.9|4307.9|4314.2|4308.2|4314.2|4308.2|4313.9|4307.9|0
1728880230000|2024-10-14 04:30:30|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|0
1728880240000|2024-10-14 04:30:40|4315.2|4309.2|4314.4|4308.4|4315.2|4309.2|4314.4|4308.4|0
1728880250000|2024-10-14 04:30:50|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1728880270000|2024-10-14 04:31:10|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|2
1728880310000|2024-10-14 04:31:50|4313.9|4307.9|4314.7|4308.7|4314.7|4308.7|4313.9|4307.9|1
1728880320000|2024-10-14 04:32:00|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1728880330000|2024-10-14 04:32:10|4315.2|4309.2|4314.9|4308.9|4315.2|4309.2|4314.9|4308.9|0
1728880380000|2024-10-14 04:33:00|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4315.2|4309.2|0
1728880430000|2024-10-14 04:33:50|4315.7|4309.7|4315.9|4309.9|4316.2|4310.2|4315.7|4309.7|1
1728880440000|2024-10-14 04:34:00|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1728880500000|2024-10-14 04:35:00|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|0
1728880520000|2024-10-14 04:35:20|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728880540000|2024-10-14 04:35:40|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1728880560000|2024-10-14 04:36:00|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1728880580000|2024-10-14 04:36:20|4315.9|4309.9|4316.2|4310.2|4316.2|4310.2|4315.9|4309.9|0
1728880640000|2024-10-14 04:37:20|||||||||1
1728880700000|2024-10-14 04:38:20|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|2
1728880710000|2024-10-14 04:38:30|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728880730000|2024-10-14 04:38:50|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1728880800000|2024-10-14 04:40:00|4315.9|4309.9|4315.7|4309.7|4315.9|4309.9|4315.4|4309.4|0
1728880830000|2024-10-14 04:40:30|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1728880840000|2024-10-14 04:40:40|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728880870000|2024-10-14 04:41:10|4316.2|4310.2|4315.7|4309.7|4316.2|4310.2|4315.4|4309.4|1
1728880880000|2024-10-14 04:41:20|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|1
1728880900000|2024-10-14 04:41:40|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|1
1728880980000|2024-10-14 04:43:00|4313.9|4307.9|4313.2|4307.2|4314.2|4308.2|4313.2|4307.2|1
1728881160000|2024-10-14 04:46:00|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|1
1728881200000|2024-10-14 04:46:40|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1728881210000|2024-10-14 04:46:50|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|1
1728881220000|2024-10-14 04:47:00|4315.2|4309.2|4314.4|4308.4|4315.2|4309.2|4314.2|4308.2|1
1728881240000|2024-10-14 04:47:20|4314.7|4308.7|4314.2|4308.2|4314.7|4308.7|4314.2|4308.2|1
1728881280000|2024-10-14 04:48:00|4314.4|4308.4|4314.7|4308.7|4314.7|4308.7|4314.4|4308.4|0
1728881370000|2024-10-14 04:49:30|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|1
1728881450000|2024-10-14 04:50:50|||||||||1
1728881470000|2024-10-14 04:51:10|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1728881500000|2024-10-14 04:51:40|4314.2|4308.2|4315.2|4309.2|4315.2|4309.2|4314.2|4308.2|1
1728881540000|2024-10-14 04:52:20|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1728881580000|2024-10-14 04:53:00|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|1
1728881720000|2024-10-14 04:55:20|4314.9|4308.9|4314.7|4308.7|4314.9|4308.9|4314.7|4308.7|1
1728881730000|2024-10-14 04:55:30|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1728881740000|2024-10-14 04:55:40|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728881830000|2024-10-14 04:57:10|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|1
1728881870000|2024-10-14 04:57:50|4314.4|4308.4|4315.2|4309.2|4315.2|4309.2|4314.4|4308.4|0
1728882030000|2024-10-14 05:00:30|||||||||1
1728882040000|2024-10-14 05:00:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|1
1728882050000|2024-10-14 05:00:50|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.4|4307.4|0
1728882070000|2024-10-14 05:01:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|2
1728882080000|2024-10-14 05:01:20|||||||||1
1728882100000|2024-10-14 05:01:40|4312.2|4306.2|4311.9|4305.9|4312.2|4306.2|4311.9|4305.9|1
1728882130000|2024-10-14 05:02:10|4312.4|4306.4|4312.2|4306.2|4312.4|4306.4|4312.2|4306.2|1
1728882150000|2024-10-14 05:02:30|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1728882160000|2024-10-14 05:02:40|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1728882240000|2024-10-14 05:04:00|||||||||1
1728882270000|2024-10-14 05:04:30|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|10
1728882290000|2024-10-14 05:04:50|4314.4|4308.4|4314.4|4308.4|4314.9|4308.9|4314.2|4308.2|0
1728882300000|2024-10-14 05:05:00|4315.2|4309.2|4314.4|4308.4|4315.4|4309.4|4314.4|4308.4|4
1728882310000|2024-10-14 05:05:10|4314.7|4308.7|4315.2|4309.2|4315.2|4309.2|4314.4|4308.4|7
1728882360000|2024-10-14 05:06:00|4314.4|4308.4|4314.2|4308.2|4314.4|4308.4|4314.2|4308.2|1
1728882440000|2024-10-14 05:07:20|4313.7|4307.7|4313.9|4307.9|4313.9|4307.9|4313.7|4307.7|0
1728882480000|2024-10-14 05:08:00|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1728882540000|2024-10-14 05:09:00|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|0
1728882590000|2024-10-14 05:09:50|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4315.2|4309.2|11
1728882600000|2024-10-14 05:10:00|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4315.2|4309.2|2
1728882610000|2024-10-14 05:10:10|4315|4309|4314.2|4308.2|4315|4309|4314.2|4308.2|1
1728882640000|2024-10-14 05:10:40|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1728882650000|2024-10-14 05:10:50|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|0
1728882710000|2024-10-14 05:11:50|4313.7|4307.7|4312.4|4306.4|4313.7|4307.7|4312.4|4306.4|3
1728882720000|2024-10-14 05:12:00|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|1
1728882730000|2024-10-14 05:12:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728882760000|2024-10-14 05:12:40|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|2
1728882770000|2024-10-14 05:12:50|||||||||1
1728882780000|2024-10-14 05:13:00|4311.4|4305.4|4312.2|4306.2|4312.2|4306.2|4311.4|4305.4|5
1728882830000|2024-10-14 05:13:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1728882840000|2024-10-14 05:14:00|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4312.2|4306.2|1
1728882850000|2024-10-14 05:14:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1728882870000|2024-10-14 05:14:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1728882880000|2024-10-14 05:14:40|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1728882900000|2024-10-14 05:15:00|4312.2|4306.2|4312.4|4306.4|4312.4|4306.4|4312.2|4306.2|3
1728882940000|2024-10-14 05:15:40|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|7
1728882950000|2024-10-14 05:15:50|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1728882960000|2024-10-14 05:16:00|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|0
1728882970000|2024-10-14 05:16:10|4314.2|4308.2|4313.7|4307.7|4314.2|4308.2|4313.4|4307.4|1
1728882980000|2024-10-14 05:16:20|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|0
1728883000000|2024-10-14 05:16:40|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.4|4308.4|0
1728883040000|2024-10-14 05:17:20|4315.4|4309.4|4315.9|4309.9|4316.2|4310.2|4315.4|4309.4|2
1728883050000|2024-10-14 05:17:30|4315.7|4309.7|4315.2|4309.2|4315.9|4309.9|4315.2|4309.2|1
1728883060000|2024-10-14 05:17:40|4314.7|4308.7|4314.4|4308.4|4314.7|4308.7|4314.4|4308.4|0
1728883080000|2024-10-14 05:18:00|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1728883090000|2024-10-14 05:18:10|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728883100000|2024-10-14 05:18:20|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.7|4308.7|0
1728883150000|2024-10-14 05:19:10|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728883200000|2024-10-14 05:20:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1728883220000|2024-10-14 05:20:20|4315.7|4309.7|4315.4|4309.4|4315.7|4309.7|4315.4|4309.4|0
1728883240000|2024-10-14 05:20:40|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1728883250000|2024-10-14 05:20:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4
1728883260000|2024-10-14 05:21:00|4317.2|4311.2|4317.4|4311.4|4317.4|4311.4|4317.2|4311.2|1
1728883270000|2024-10-14 05:21:10|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|2
1728883290000|2024-10-14 05:21:30|4316.4|4310.4|4316.7|4310.7|4316.7|4310.7|4316.4|4310.4|0
1728883300000|2024-10-14 05:21:40|4316.4|4310.4|4316.2|4310.2|4316.4|4310.4|4316.2|4310.2|0
1728883310000|2024-10-14 05:21:50|4315.9|4309.9|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|0
1728883320000|2024-10-14 05:22:00|4315.7|4309.7|4315.9|4309.9|4315.9|4309.9|4315.7|4309.7|0
1728883350000|2024-10-14 05:22:30|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1728883380000|2024-10-14 05:23:00|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728883390000|2024-10-14 05:23:10|4315.7|4309.7|4315.2|4309.2|4315.7|4309.7|4314.9|4308.9|2
1728883400000|2024-10-14 05:23:20|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728883410000|2024-10-14 05:23:30|4315.7|4309.7|4315.2|4309.2|4315.9|4309.9|4315.2|4309.2|1
1728883470000|2024-10-14 05:24:30|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|0
1728883480000|2024-10-14 05:24:40|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1728883500000|2024-10-14 05:25:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1728883570000|2024-10-14 05:26:10|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|2
1728883600000|2024-10-14 05:26:40|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1728883610000|2024-10-14 05:26:50|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1728883620000|2024-10-14 05:27:00|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1728883630000|2024-10-14 05:27:10|4316|4310|4316.2|4310.2|4316.2|4310.2|4316|4310|3
1728883640000|2024-10-14 05:27:20|4316.4|4310.4|4316.7|4310.7|4316.7|4310.7|4316.4|4310.4|0
1728883650000|2024-10-14 05:27:30|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1728883680000|2024-10-14 05:28:00|4317.2|4311.2|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|1
1728883690000|2024-10-14 05:28:10|4316.4|4310.4|4316.2|4310.2|4316.4|4310.4|4316.2|4310.2|0
1728883700000|2024-10-14 05:28:20|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1728883720000|2024-10-14 05:28:40|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1728883740000|2024-10-14 05:29:00|4316.4|4310.4|4316.2|4310.2|4316.4|4310.4|4316.2|4310.2|0
1728883750000|2024-10-14 05:29:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728883760000|2024-10-14 05:29:20|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|0
1728883770000|2024-10-14 05:29:30|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1728883790000|2024-10-14 05:29:50|4315.2|4309.2|4315|4309|4315.4|4309.4|4315|4309|1
1728883800000|2024-10-14 05:30:00|4314.4|4308.4|4315.2|4309.2|4317.2|4311.2|4314.4|4308.4|1
1728883810000|2024-10-14 05:30:10|4315|4309|4313.2|4307.2|4315|4309|4313.2|4307.2|1
1728883830000|2024-10-14 05:30:30|4313.4|4307.4|4314.2|4308.2|4314.2|4308.2|4313.2|4307.2|0
1728883840000|2024-10-14 05:30:40|4314.7|4308.7|4314.5|4308.5|4314.7|4308.7|4314.4|4308.4|0
1728883850000|2024-10-14 05:30:50|4314.2|4308.2|4313.2|4307.2|4314.7|4308.7|4313.2|4307.2|1
1728883860000|2024-10-14 05:31:00|4312.4|4306.4|4312.4|4306.4|4313.2|4307.2|4312.2|4306.2|2
1728883870000|2024-10-14 05:31:10|4312.2|4306.2|4312.7|4306.7|4313.2|4307.2|4312.2|4306.2|1
1728883880000|2024-10-14 05:31:20|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4312.7|4306.7|0
1728883890000|2024-10-14 05:31:30|4313|4307|4311.9|4305.9|4313|4307|4311.4|4305.4|0
1728883900000|2024-10-14 05:31:40|4311.7|4305.7|4310.2|4304.2|4311.9|4305.9|4310.2|4304.2|7
1728883910000|2024-10-14 05:31:50|4310.7|4304.7|4310.2|4304.2|4310.9|4304.9|4310.2|4304.2|0
1728883920000|2024-10-14 05:32:00|4310|4304|4308.9|4302.9|4310|4304|4308.4|4302.4|2
1728883930000|2024-10-14 05:32:10|4309.2|4303.2|4310.7|4304.7|4311.2|4305.2|4309.2|4303.2|1
1728883940000|2024-10-14 05:32:20|4310.9|4304.9|4310.2|4304.2|4311.2|4305.2|4309.7|4303.7|2
1728883950000|2024-10-14 05:32:30|4310.7|4304.7|4310.2|4304.2|4310.7|4304.7|4309.9|4303.9|0
1728883960000|2024-10-14 05:32:40|4309.9|4303.9|4310.2|4304.2|4310.2|4304.2|4309.9|4303.9|0
1728883970000|2024-10-14 05:32:50|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|0
1728883980000|2024-10-14 05:33:00|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|0
1728883990000|2024-10-14 05:33:10|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.5|4303.5|1
1728884000000|2024-10-14 05:33:20|4310.7|4304.7|4312.2|4306.2|4312.2|4306.2|4310.4|4304.4|0
1728884010000|2024-10-14 05:33:30|4311.9|4305.9|4311.2|4305.2|4311.9|4305.9|4310.9|4304.9|0
1728884020000|2024-10-14 05:33:40|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|0
1728884030000|2024-10-14 05:33:50|4311.2|4305.2|4310.2|4304.2|4311.2|4305.2|4310.2|4304.2|1
1728884040000|2024-10-14 05:34:00|4310.7|4304.7|4310.2|4304.2|4311.2|4305.2|4309.4|4303.4|2
1728884050000|2024-10-14 05:34:10|4310.5|4304.5|4309.2|4303.2|4310.9|4304.9|4309.2|4303.2|1
1728884080000|2024-10-14 05:34:40|4308.9|4302.9|4308.2|4302.2|4308.9|4302.9|4308.2|4302.2|0
1728884090000|2024-10-14 05:34:50|4308.9|4302.9|4308.2|4302.2|4308.9|4302.9|4308.2|4302.2|0
1728884100000|2024-10-14 05:35:00|4309.2|4303.2|4308.9|4302.9|4309.2|4303.2|4308.9|4302.9|1
1728884110000|2024-10-14 05:35:10|4309.2|4303.2|4309.2|4303.2|4309.5|4303.5|4309.2|4303.2|0
1728884120000|2024-10-14 05:35:20|4308.9|4302.9|4308.2|4302.2|4308.9|4302.9|4308.2|4302.2|0
1728884130000|2024-10-14 05:35:30|4307.9|4301.9|4307.2|4301.2|4307.9|4301.9|4306.2|4300.2|3
1728884140000|2024-10-14 05:35:40|4307.4|4301.4|4308.2|4302.2|4308.9|4302.9|4307.2|4301.2|2
1728884150000|2024-10-14 05:35:50|4307.9|4301.9|4307.2|4301.2|4308.2|4302.2|4307.2|4301.2|0
1728884160000|2024-10-14 05:36:00|4306.9|4300.9|4305.9|4299.9|4307.2|4301.2|4305.9|4299.9|9
1728884170000|2024-10-14 05:36:10|4306.2|4300.2|4303.9|4297.9|4306.4|4300.4|4303.9|4297.9|7
1728884180000|2024-10-14 05:36:20|4304.4|4298.4|4305.4|4299.4|4305.9|4299.9|4304.4|4298.4|0
1728884190000|2024-10-14 05:36:30|4305.2|4299.2|4305.2|4299.2|4305.4|4299.4|4304.9|4298.9|0
1728884200000|2024-10-14 05:36:40|4304.9|4298.9|4305.2|4299.2|4305.2|4299.2|4304.9|4298.9|1
1728884210000|2024-10-14 05:36:50|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1728884220000|2024-10-14 05:37:00|4304.2|4298.2|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|2
1728884230000|2024-10-14 05:37:10|4304.7|4298.7|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|0
1728884240000|2024-10-14 05:37:20|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1728884260000|2024-10-14 05:37:40|4303.7|4297.7|4301.9|4295.9|4303.7|4297.7|4301.9|4295.9|2
1728884270000|2024-10-14 05:37:50|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4301.4|4295.4|1
1728884280000|2024-10-14 05:38:00|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1728884290000|2024-10-14 05:38:10|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|2
1728884300000|2024-10-14 05:38:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.4|4297.4|0
1728884310000|2024-10-14 05:38:30|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|0
1728884320000|2024-10-14 05:38:40|4303.7|4297.7|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|0
1728884330000|2024-10-14 05:38:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1728884340000|2024-10-14 05:39:00|4304.4|4298.4|4302.9|4296.9|4304.4|4298.4|4302.9|4296.9|10
1728884350000|2024-10-14 05:39:10|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|5
1728884370000|2024-10-14 05:39:30|4304.7|4298.7|4304.9|4298.9|4304.9|4298.9|4304.7|4298.7|0
1728884390000|2024-10-14 05:39:50|4304.2|4298.2|4304.9|4298.9|4304.9|4298.9|4304.2|4298.2|0
1728884400000|2024-10-14 05:40:00|4305.2|4299.2|4306.9|4300.9|4306.9|4300.9|4304.9|4298.9|3
1728884410000|2024-10-14 05:40:10|4306.7|4300.7|4306.7|4300.7|4306.9|4300.9|4306.2|4300.2|1
1728884420000|2024-10-14 05:40:20|4306.9|4300.9|4307.7|4301.7|4307.9|4301.9|4306.9|4300.9|1
1728884430000|2024-10-14 05:40:30|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|1
1728884440000|2024-10-14 05:40:40|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4307.9|4301.9|0
1728884450000|2024-10-14 05:40:50|4307.9|4301.9|4307.7|4301.7|4307.9|4301.9|4307.4|4301.4|0
1728884460000|2024-10-14 05:41:00|4307.9|4301.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|1
1728884470000|2024-10-14 05:41:10|4306.4|4300.4|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|0
1728884480000|2024-10-14 05:41:20|4306.2|4300.2|4306.4|4300.4|4306.4|4300.4|4306.2|4300.2|0
1728884490000|2024-10-14 05:41:30|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1728884500000|2024-10-14 05:41:40|4305.7|4299.7|4304.9|4298.9|4305.7|4299.7|4304.9|4298.9|1
1728884510000|2024-10-14 05:41:50|4305.2|4299.2|4305.4|4299.4|4305.4|4299.4|4304.7|4298.7|2
1728884520000|2024-10-14 05:42:00|4305.2|4299.2|4303.2|4297.2|4305.2|4299.2|4303.2|4297.2|4
1728884530000|2024-10-14 05:42:10|4303.7|4297.7|4303.2|4297.2|4303.9|4297.9|4302.9|4296.9|1
1728884540000|2024-10-14 05:42:20|4302.9|4296.9|4302.2|4296.2|4303.2|4297.2|4302.2|4296.2|5
1728884550000|2024-10-14 05:42:30|4302.4|4296.4|4302.9|4296.9|4303.4|4297.4|4302.4|4296.4|0
1728884560000|2024-10-14 05:42:40|4303.2|4297.2|4302.9|4296.9|4303.2|4297.2|4302.4|4296.4|0
1728884570000|2024-10-14 05:42:50|4303.2|4297.2|4304.2|4298.2|4304.2|4298.2|4303.2|4297.2|1
1728884580000|2024-10-14 05:43:00|4304.4|4298.4|4302.7|4296.7|4304.9|4298.9|4302.2|4296.2|2
1728884590000|2024-10-14 05:43:10|4302.9|4296.9|4303.2|4297.2|4303.2|4297.2|4302.4|4296.4|1
1728884600000|2024-10-14 05:43:20|4303.5|4297.5|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|1
1728884610000|2024-10-14 05:43:30|4304.2|4298.2|4304.9|4298.9|4304.9|4298.9|4304.2|4298.2|0
1728884620000|2024-10-14 05:43:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|1
1728884630000|2024-10-14 05:43:50|4304.7|4298.7|4304.9|4298.9|4304.9|4298.9|4304.7|4298.7|0
1728884640000|2024-10-14 05:44:00|4304.5|4298.5|4304.4|4298.4|4304.9|4298.9|4304.2|4298.2|0
1728884660000|2024-10-14 05:44:20|4303.9|4297.9|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|1
1728884670000|2024-10-14 05:44:30|4303.7|4297.7|4304.5|4298.5|4304.5|4298.5|4303.7|4297.7|0
1728884680000|2024-10-14 05:44:40|4304.2|4298.2|4304.9|4298.9|4305.4|4299.4|4304.2|4298.2|0
1728884690000|2024-10-14 05:44:50|4304.2|4298.2|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|0
1728884700000|2024-10-14 05:45:00|4303.2|4297.2|4305.4|4299.4|4305.4|4299.4|4303.2|4297.2|0
1728884710000|2024-10-14 05:45:10|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.2|4299.2|0
1728884720000|2024-10-14 05:45:20|4306.2|4300.2|4306.2|4300.2|4306.4|4300.4|4305.9|4299.9|0
1728884730000|2024-10-14 05:45:30|4306.7|4300.7|4306.9|4300.9|4306.9|4300.9|4306.2|4300.2|0
1728884740000|2024-10-14 05:45:40|4306.2|4300.2|4306.9|4300.9|4306.9|4300.9|4306.2|4300.2|0
1728884750000|2024-10-14 05:45:50|4306.5|4300.5|4306.2|4300.2|4306.5|4300.5|4306.2|4300.2|0
1728884760000|2024-10-14 05:46:00|4306.7|4300.7|4304.2|4298.2|4306.7|4300.7|4304.2|4298.2|0
1728884770000|2024-10-14 05:46:10|4303.7|4297.7|4303.2|4297.2|4304.2|4298.2|4303.2|4297.2|0
1728884780000|2024-10-14 05:46:20|4302.9|4296.9|4302.9|4296.9|4303.2|4297.2|4302.9|4296.9|0
1728884790000|2024-10-14 05:46:30|4303.2|4297.2|4302.9|4296.9|4303.2|4297.2|4302.2|4296.2|0
1728884800000|2024-10-14 05:46:40|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4302.9|4296.9|0
1728884810000|2024-10-14 05:46:50|4303.7|4297.7|4303.4|4297.4|4304.2|4298.2|4303.4|4297.4|0
1728884820000|2024-10-14 05:47:00|4303.2|4297.2|4302.2|4296.2|4303.2|4297.2|4302.2|4296.2|0
1728884830000|2024-10-14 05:47:10|4300.6|4294.6|4298.9|4292.9|4300.6|4294.6|4298.4|4292.4|14
1728884850000|2024-10-14 05:47:30|4298.7|4292.7|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|0
1728884860000|2024-10-14 05:47:40|4298.4|4292.4|4296.7|4290.7|4298.7|4292.7|4296.4|4290.4|28
1728884870000|2024-10-14 05:47:50|4297.4|4291.4|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|1
1728884900000|2024-10-14 05:48:20|4297.7|4291.7|4300.2|4294.2|4300.2|4294.2|4297.2|4291.2|3
1728884910000|2024-10-14 05:48:30|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4299.9|4293.9|2
1728884920000|2024-10-14 05:48:40|4300.4|4294.4|4301.2|4295.2|4301.4|4295.4|4300.4|4294.4|0
1728884930000|2024-10-14 05:48:50|4300.9|4294.9|4301.2|4295.2|4301.2|4295.2|4300.9|4294.9|0
1728884940000|2024-10-14 05:49:00|4300.9|4294.9|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|0
1728884950000|2024-10-14 05:49:10|4301.7|4295.7|4299.7|4293.7|4301.9|4295.9|4299.7|4293.7|1
1728884960000|2024-10-14 05:49:20|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1728884970000|2024-10-14 05:49:30|4299.7|4293.7|4298.9|4292.9|4299.7|4293.7|4298.7|4292.7|0
1728884980000|2024-10-14 05:49:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1728884990000|2024-10-14 05:49:50|4299.4|4293.4|4300.2|4294.2|4300.2|4294.2|4299.2|4293.2|0
1728885000000|2024-10-14 05:50:00|4299.9|4293.9|4300.4|4294.4|4300.4|4294.4|4299.4|4293.4|0
1728885010000|2024-10-14 05:50:10|4300.7|4294.7|4301.2|4295.2|4301.7|4295.7|4300.7|4294.7|0
1728885020000|2024-10-14 05:50:20|4301.7|4295.7|4300.2|4294.2|4301.7|4295.7|4300.2|4294.2|1
1728885030000|2024-10-14 05:50:30|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1728885040000|2024-10-14 05:50:40|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.2|4293.2|0
1728885050000|2024-10-14 05:50:50|4299.9|4293.9|4300.9|4294.9|4300.9|4294.9|4299.9|4293.9|0
1728885060000|2024-10-14 05:51:00|4300.7|4294.7|4301.9|4295.9|4301.9|4295.9|4300.7|4294.7|1
1728885070000|2024-10-14 05:51:10|4301.7|4295.7|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|0
1728885080000|2024-10-14 05:51:20|4301.2|4295.2|4302.2|4296.2|4302.2|4296.2|4301.2|4295.2|2
1728885090000|2024-10-14 05:51:30|4302.4|4296.4|4301.9|4295.9|4302.7|4296.7|4301.9|4295.9|0
1728885100000|2024-10-14 05:51:40|4301.4|4295.4|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|0
1728885110000|2024-10-14 05:51:50|4300.4|4294.4|4299.9|4293.9|4300.4|4294.4|4299.9|4293.9|2
1728885120000|2024-10-14 05:52:00|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4298.9|4292.9|0
1728885130000|2024-10-14 05:52:10|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|0
1728885140000|2024-10-14 05:52:20|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|0
1728885150000|2024-10-14 05:52:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.2|4292.2|0
1728885160000|2024-10-14 05:52:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.9|4292.9|0
1728885170000|2024-10-14 05:52:50|4298.9|4292.9|4298.9|4292.9|4300.2|4294.2|4298.9|4292.9|0
1728885180000|2024-10-14 05:53:00|4299.2|4293.2|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|1
1728885190000|2024-10-14 05:53:10|4299|4293|4299.4|4293.4|4300.2|4294.2|4299|4293|1
1728885200000|2024-10-14 05:53:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|1
1728885210000|2024-10-14 05:53:30|4299.4|4293.4|4301.2|4295.2|4301.2|4295.2|4299.4|4293.4|0
1728885220000|2024-10-14 05:53:40|4301|4295|4300.2|4294.2|4301|4295|4299.7|4293.7|0
1728885230000|2024-10-14 05:53:50|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4299.2|4293.2|0
1728885240000|2024-10-14 05:54:00|4299.4|4293.4|4298.2|4292.2|4299.4|4293.4|4298.2|4292.2|1
1728885250000|2024-10-14 05:54:10|4298.4|4292.4|4298.2|4292.2|4299.2|4293.2|4298.2|4292.2|1
1728885260000|2024-10-14 05:54:20|4298.5|4292.5|4299.2|4293.2|4299.9|4293.9|4298.5|4292.5|1
1728885270000|2024-10-14 05:54:30|4299.4|4293.4|4300.2|4294.2|4300.2|4294.2|4299.4|4293.4|0
1728885280000|2024-10-14 05:54:40|4299.9|4293.9|4300.2|4294.2|4301.2|4295.2|4299.9|4293.9|2
1728885290000|2024-10-14 05:54:50|4300.7|4294.7|4300.2|4294.2|4301.2|4295.2|4300.2|4294.2|2
1728885300000|2024-10-14 05:55:00|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.2|4294.2|0
1728885310000|2024-10-14 05:55:10|4301.4|4295.4|4302.9|4296.9|4302.9|4296.9|4301.4|4295.4|0
1728885320000|2024-10-14 05:55:20|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|0
1728885330000|2024-10-14 05:55:30|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|0
1728885340000|2024-10-14 05:55:40|4302.9|4296.9|4303.2|4297.2|4303.2|4297.2|4302.7|4296.7|0
1728885350000|2024-10-14 05:55:50|4302.9|4296.9|4302.9|4296.9|4303.2|4297.2|4302.7|4296.7|0
1728885360000|2024-10-14 05:56:00|4302.7|4296.7|4301.9|4295.9|4302.7|4296.7|4301.9|4295.9|1
1728885370000|2024-10-14 05:56:10|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1728885380000|2024-10-14 05:56:20|4300.9|4294.9|4301.2|4295.2|4301.2|4295.2|4300.9|4294.9|0
1728885390000|2024-10-14 05:56:30|4300.9|4294.9|4301.2|4295.2|4301.2|4295.2|4300.9|4294.9|0
1728885400000|2024-10-14 05:56:40|4300.9|4294.9|4300.2|4294.2|4300.9|4294.9|4300.2|4294.2|0
1728885420000|2024-10-14 05:57:00|4299.9|4293.9|4299.9|4293.9|4300.4|4294.4|4299.2|4293.2|1
1728885430000|2024-10-14 05:57:10|4299.7|4293.7|4299.7|4293.7|4300.2|4294.2|4299.4|4293.4|0
1728885440000|2024-10-14 05:57:20|4299.4|4293.4|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|1
1728885450000|2024-10-14 05:57:30|4299.2|4293.2|4299.2|4293.2|4299.4|4293.4|4298.9|4292.9|0
1728885460000|2024-10-14 05:57:40|4299.4|4293.4|4299.2|4293.2|4299.9|4293.9|4299.2|4293.2|10
1728885470000|2024-10-14 05:57:50|4298.2|4292.2|4299.2|4293.2|4299.2|4293.2|4298.2|4292.2|4
1728885480000|2024-10-14 05:58:00|4298.9|4292.9|4299.2|4293.2|4299.2|4293.2|4298.9|4292.9|0
1728885490000|2024-10-14 05:58:10|4299.4|4293.4|4298.2|4292.2|4299.4|4293.4|4298.2|4292.2|1
1728885500000|2024-10-14 05:58:20|4297.9|4291.9|4296.2|4290.2|4297.9|4291.9|4296.2|4290.2|4
1728885510000|2024-10-14 05:58:30|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|5
1728885520000|2024-10-14 05:58:40|4293.9|4287.9|4292.9|4286.9|4294.5|4288.5|4292.9|4286.9|3
1728885530000|2024-10-14 05:58:50|4293.2|4287.2|4297.7|4291.7|4297.7|4291.7|4292.9|4286.9|8
1728885540000|2024-10-14 05:59:00|4299.7|4293.7|4301.7|4295.7|4301.7|4295.7|4299.7|4293.7|5
1728885550000|2024-10-14 05:59:10|4301.9|4295.9|4302.9|4296.9|4302.9|4296.9|4301.4|4295.4|12
1728885560000|2024-10-14 05:59:20|4302.2|4296.2|4301.2|4295.2|4302.2|4296.2|4301.2|4295.2|11
1728885570000|2024-10-14 05:59:30|4301.9|4295.9|4300.7|4294.7|4302.7|4296.7|4299.9|4293.9|15
1728885580000|2024-10-14 05:59:40|4300.4|4294.4|4299.2|4293.2|4300.4|4294.4|4298.9|4292.9|1
1728885590000|2024-10-14 05:59:50|4298.9|4292.9|4297.2|4291.2|4298.9|4292.9|4297.2|4291.2|3
1728885600000|2024-10-14 06:00:00|4296.2|4290.2|4294.9|4288.9|4296.2|4290.2|4294.9|4288.9|4
1728885610000|2024-10-14 06:00:10|4294.5|4288.5|4294.2|4288.2|4295.4|4289.4|4294.2|4288.2|10
1728885620000|2024-10-14 06:00:20|4294.4|4288.4|4294.2|4288.2|4294.9|4288.9|4294.2|4288.2|8
1728885630000|2024-10-14 06:00:30|4293.2|4287.2|4297.2|4291.2|4297.2|4291.2|4293.2|4287.2|8
1728885640000|2024-10-14 06:00:40|4296.7|4290.7|4298.7|4292.7|4298.7|4292.7|4296.7|4290.7|1
1728885660000|2024-10-14 06:01:00|4298.9|4292.9|4299.7|4293.7|4299.7|4293.7|4298.7|4292.7|1
1728885670000|2024-10-14 06:01:10|4299.9|4293.9|4301.7|4295.7|4301.7|4295.7|4299.9|4293.9|6
1728885680000|2024-10-14 06:01:20|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1728885690000|2024-10-14 06:01:30|4302.2|4296.2|4301.9|4295.9|4302.2|4296.2|4301.7|4295.7|2
1728885700000|2024-10-14 06:01:40|4301.7|4295.7|4301.9|4295.9|4301.9|4295.9|4301.7|4295.7|0
1728885710000|2024-10-14 06:01:50|4302.2|4296.2|4302.9|4296.9|4302.9|4296.9|4302.2|4296.2|1
1728885730000|2024-10-14 06:02:10|4302.2|4296.2|4302.9|4296.9|4302.9|4296.9|4302.2|4296.2|0
1728885740000|2024-10-14 06:02:20|4303.2|4297.2|4302.9|4296.9|4303.2|4297.2|4302.9|4296.9|0
1728885750000|2024-10-14 06:02:30|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|0
1728885760000|2024-10-14 06:02:40|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1728885770000|2024-10-14 06:02:50|4304.2|4298.2|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|0
1728885780000|2024-10-14 06:03:00|4304.2|4298.2|4307.7|4301.7|4307.7|4301.7|4302.9|4296.9|8
1728885790000|2024-10-14 06:03:10|4309.7|4303.7|4311.7|4305.7|4311.7|4305.7|4309.7|4303.7|4
1728885800000|2024-10-14 06:03:20|4312.4|4306.4|4312.7|4306.7|4313.2|4307.2|4311.9|4305.9|4
1728885810000|2024-10-14 06:03:30|4312.2|4306.2|4311.7|4305.7|4312.4|4306.4|4310.9|4304.9|7
1728885820000|2024-10-14 06:03:40|4311.4|4305.4|4310.9|4304.9|4311.4|4305.4|4310.7|4304.7|6
1728885830000|2024-10-14 06:03:50|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|2
1728885840000|2024-10-14 06:04:00|4308.7|4302.7|4307.2|4301.2|4308.7|4302.7|4307.2|4301.2|5
1728885850000|2024-10-14 06:04:10|4307.4|4301.4|4307.2|4301.2|4307.9|4301.9|4307.2|4301.2|3
1728885860000|2024-10-14 06:04:20|4306.9|4300.9|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|1
1728885870000|2024-10-14 06:04:30|4306.4|4300.4|4303.9|4297.9|4306.4|4300.4|4303.9|4297.9|10
1728885880000|2024-10-14 06:04:40|4303.7|4297.7|4302.2|4296.2|4303.7|4297.7|4301.9|4295.9|2
1728885890000|2024-10-14 06:04:50|4302.4|4296.4|4303.2|4297.2|4303.2|4297.2|4302.2|4296.2|8
1728885900000|2024-10-14 06:05:00|4302.9|4296.9|4302.9|4296.9|4304.2|4298.2|4302.4|4296.4|4
1728885910000|2024-10-14 06:05:10|4303.4|4297.4|4304.2|4298.2|4304.2|4298.2|4302.9|4296.9|8
1728885920000|2024-10-14 06:05:20|4304.4|4298.4|4308.2|4302.2|4308.2|4302.2|4304.4|4298.4|3
1728885930000|2024-10-14 06:05:30|4308.7|4302.7|4308.4|4302.4|4308.9|4302.9|4308.4|4302.4|0
1728885940000|2024-10-14 06:05:40|4308.2|4302.2|4307.9|4301.9|4308.2|4302.2|4307.9|4301.9|0
1728885950000|2024-10-14 06:05:50|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|0
1728885960000|2024-10-14 06:06:00|4309.9|4303.9|4311.9|4305.9|4312.9|4306.9|4309.9|4303.9|11
1728885970000|2024-10-14 06:06:10|4312.2|4306.2|4312.4|4306.4|4313.2|4307.2|4311.9|4305.9|10
1728885980000|2024-10-14 06:06:20|4312.2|4306.2|4312.7|4306.7|4312.7|4306.7|4311.9|4305.9|3
1728885990000|2024-10-14 06:06:30|4312.5|4306.5|4311.2|4305.2|4312.5|4306.5|4310.9|4304.9|7
1728886000000|2024-10-14 06:06:40|4310.9|4304.9|4308.4|4302.4|4310.9|4304.9|4307.7|4301.7|14
1728886010000|2024-10-14 06:06:50|4307.9|4301.9|4305.9|4299.9|4307.9|4301.9|4305.9|4299.9|5
1728886020000|2024-10-14 06:07:00|4304.9|4298.9|4304.2|4298.2|4304.9|4298.9|4304.2|4298.2|2
1728886030000|2024-10-14 06:07:10|4304.5|4298.5|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|2
1728886040000|2024-10-14 06:07:20|4304.5|4298.5|4304.2|4298.2|4304.9|4298.9|4303.9|4297.9|6
1728886050000|2024-10-14 06:07:30|4303.9|4297.9|4304.9|4298.9|4305.2|4299.2|4303.9|4297.9|7
1728886060000|2024-10-14 06:07:40|4304.7|4298.7|4304.9|4298.9|4304.9|4298.9|4304.2|4298.2|0
1728886070000|2024-10-14 06:07:50|4304.4|4298.4|4308.9|4302.9|4308.9|4302.9|4304.2|4298.2|9
1728886080000|2024-10-14 06:08:00|4309.9|4303.9|4311.4|4305.4|4311.4|4305.4|4309.9|4303.9|3
1728886100000|2024-10-14 06:08:20|4311.7|4305.7|4311.9|4305.9|4311.9|4305.9|4311.7|4305.7|0
1728886110000|2024-10-14 06:08:30|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|1
1728886120000|2024-10-14 06:08:40|4312.7|4306.7|4313.9|4307.9|4314.2|4308.2|4312.4|4306.4|13
1728886130000|2024-10-14 06:08:50|4313.7|4307.7|4312.9|4306.9|4313.9|4307.9|4312.9|4306.9|2
1728886140000|2024-10-14 06:09:00|4313.4|4307.4|4312.9|4306.9|4313.4|4307.4|4312.7|4306.7|7
1728886150000|2024-10-14 06:09:10|4312.7|4306.7|4309.9|4303.9|4312.9|4306.9|4309.7|4303.7|9
1728886170000|2024-10-14 06:09:30|4309.7|4303.7|4308.9|4302.9|4309.9|4303.9|4308.9|4302.9|1
1728886180000|2024-10-14 06:09:40|4308.7|4302.7|4304.9|4298.9|4308.7|4302.7|4304.7|4298.7|7
1728886190000|2024-10-14 06:09:50|4305.7|4299.7|4305.9|4299.9|4306.2|4300.2|4305.2|4299.2|7
1728886200000|2024-10-14 06:10:00|4305.4|4299.4|4305.9|4299.9|4306.4|4300.4|4305.4|4299.4|8
1728886210000|2024-10-14 06:10:10|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4305.9|4299.9|2
1728886220000|2024-10-14 06:10:20|4306.7|4300.7|4306.4|4300.4|4306.9|4300.9|4305.9|4299.9|0
1728886230000|2024-10-14 06:10:30|4306.7|4300.7|4309.9|4303.9|4310.4|4304.4|4306.7|4300.7|3
1728886240000|2024-10-14 06:10:40|4310.4|4304.4|4311.9|4305.9|4311.9|4305.9|4310.4|4304.4|1
1728886250000|2024-10-14 06:10:50|4313.2|4307.2|4313|4307|4313.4|4307.4|4312.7|4306.7|4
1728886260000|2024-10-14 06:11:00|4311.9|4305.9|4311|4305|4312.2|4306.2|4310.9|4304.9|11
1728886270000|2024-10-14 06:11:10|4311.2|4305.2|4310.4|4304.4|4311.2|4305.2|4310.4|4304.4|2
1728886280000|2024-10-14 06:11:20|4310.7|4304.7|4306.9|4300.9|4311.2|4305.2|4306.9|4300.9|6
1728886290000|2024-10-14 06:11:30|4306.4|4300.4|4305.2|4299.2|4306.4|4300.4|4304.9|4298.9|3
1728886300000|2024-10-14 06:11:40|4304.9|4298.9|4303.7|4297.7|4304.9|4298.9|4303.4|4297.4|3
1728886310000|2024-10-14 06:11:50|4304.1|4298.1|4304.9|4298.9|4306.4|4300.4|4304.1|4298.1|8
1728886320000|2024-10-14 06:12:00|4305.4|4299.4|4306.4|4300.4|4306.4|4300.4|4304.9|4298.9|4
1728886330000|2024-10-14 06:12:10|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.4|4299.4|5
1728886340000|2024-10-14 06:12:20|4305.9|4299.9|4309.4|4303.4|4309.9|4303.9|4305.9|4299.9|8
1728886350000|2024-10-14 06:12:30|4309.7|4303.7|4310.9|4304.9|4310.9|4304.9|4309.7|4303.7|2
1728886370000|2024-10-14 06:12:50|4311.2|4305.2|4311.9|4305.9|4312.2|4306.2|4310.9|4304.9|0
1728886380000|2024-10-14 06:13:00|4311.7|4305.7|4312.9|4306.9|4312.9|4306.9|4311.7|4305.7|1
1728886390000|2024-10-14 06:13:10|4313.2|4307.2|4313.7|4307.7|4313.7|4307.7|4312.9|4306.9|2
1728886400000|2024-10-14 06:13:20|4312.9|4306.9|4310.9|4304.9|4312.9|4306.9|4310.9|4304.9|5
1728886410000|2024-10-14 06:13:30|4311.2|4305.2|4310.9|4304.9|4311.2|4305.2|4310.4|4304.4|2
1728886420000|2024-10-14 06:13:40|4310.7|4304.7|4311|4305|4311.9|4305.9|4310.7|4304.7|7
1728886430000|2024-10-14 06:13:50|4311.2|4305.2|4305.9|4299.9|4311.2|4305.2|4305.9|4299.9|8
1728886440000|2024-10-14 06:14:00|4305.7|4299.7|4304.4|4298.4|4305.9|4299.9|4304.4|4298.4|8
1728886450000|2024-10-14 06:14:10|4304.2|4298.2|4305.9|4299.9|4305.9|4299.9|4303.9|4297.9|5
1728886460000|2024-10-14 06:14:20|4306.2|4300.2|4305.9|4299.9|4306.2|4300.2|4305.9|4299.9|4
1728886470000|2024-10-14 06:14:30|4306.2|4300.2|4309.4|4303.4|4309.4|4303.4|4305.9|4299.9|16
1728886480000|2024-10-14 06:14:40|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|5
1728886490000|2024-10-14 06:14:50|4310.7|4304.7|4311.7|4305.7|4311.7|4305.7|4310.7|4304.7|8
1728886500000|2024-10-14 06:15:00|4311.2|4305.2|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|5
1728886510000|2024-10-14 06:15:10|4310.7|4304.7|4311.4|4305.4|4311.4|4305.4|4310.7|4304.7|12
1728886520000|2024-10-14 06:15:20|4310.9|4304.9|4310.2|4304.2|4311.7|4305.7|4309.9|4303.9|8
1728886530000|2024-10-14 06:15:30|4310|4304|4307.4|4301.4|4310.2|4304.2|4307.4|4301.4|4
1728886540000|2024-10-14 06:15:40|4307.2|4301.2|4305.9|4299.9|4307.2|4301.2|4305.2|4299.2|8
1728886550000|2024-10-14 06:15:50|4305.2|4299.2|4303.7|4297.7|4305.2|4299.2|4302.9|4296.9|6
1728886560000|2024-10-14 06:16:00|4303.9|4297.9|4304.7|4298.7|4305.2|4299.2|4303.7|4297.7|7
1728886570000|2024-10-14 06:16:10|4304.2|4298.2|4301.7|4295.7|4304.2|4298.2|4301.7|4295.7|1
1728886580000|2024-10-14 06:16:20|4301.9|4295.9|4302.7|4296.7|4302.9|4296.9|4301.7|4295.7|10
1728886590000|2024-10-14 06:16:30|4302.9|4296.9|4304.9|4298.9|4304.9|4298.9|4302.2|4296.2|9
1728886600000|2024-10-14 06:16:40|4305.7|4299.7|4307.7|4301.7|4307.7|4301.7|4305.4|4299.4|5
1728886610000|2024-10-14 06:16:50|4307.9|4301.9|4308.9|4302.9|4309.4|4303.4|4307.9|4301.9|5
1728886620000|2024-10-14 06:17:00|4308.7|4302.7|4307.9|4301.9|4309.2|4303.2|4307.9|4301.9|11
1728886630000|2024-10-14 06:17:10|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4307.7|4301.7|8
1728886640000|2024-10-14 06:17:20|4308.7|4302.7|4305.9|4299.9|4308.9|4302.9|4305.9|4299.9|16
1728886650000|2024-10-14 06:17:30|4305.7|4299.7|4305.2|4299.2|4305.7|4299.7|4305.2|4299.2|1
1728886660000|2024-10-14 06:17:40|4303.7|4297.7|4300.9|4294.9|4303.7|4297.7|4300.9|4294.9|6
1728886670000|2024-10-14 06:17:50|4300.7|4294.7|4300.7|4294.7|4301.4|4295.4|4300.7|4294.7|5
1728886680000|2024-10-14 06:18:00|4301.7|4295.7|4301.7|4295.7|4301.9|4295.9|4301.4|4295.4|8
1728886690000|2024-10-14 06:18:10|4300.7|4294.7|4301.7|4295.7|4302.4|4296.4|4300.7|4294.7|10
1728886700000|2024-10-14 06:18:20|4301.9|4295.9|4304.9|4298.9|4305.2|4299.2|4301.7|4295.7|11
1728886710000|2024-10-14 06:18:30|4306.4|4300.4|4310.7|4304.7|4310.7|4304.7|4306.4|4300.4|12
1728886720000|2024-10-14 06:18:40|4310.4|4304.4|4308.7|4302.7|4310.7|4304.7|4308.4|4302.4|5
1728886730000|2024-10-14 06:18:50|4308.4|4302.4|4308.2|4302.2|4308.9|4302.9|4307.9|4301.9|9
1728886740000|2024-10-14 06:19:00|4307.9|4301.9|4304.9|4298.9|4308.9|4302.9|4304.9|4298.9|20
1728886750000|2024-10-14 06:19:10|4304.7|4298.7|4304.9|4298.9|4305.7|4299.7|4304.4|4298.4|1
1728886760000|2024-10-14 06:19:20|4304.7|4298.7|4303.2|4297.2|4304.7|4298.7|4302.9|4296.9|2
1728886770000|2024-10-14 06:19:30|4302.7|4296.7|4302.2|4296.2|4302.7|4296.7|4302.2|4296.2|1
1728886780000|2024-10-14 06:19:40|4301.7|4295.7|4302.7|4296.7|4302.9|4296.9|4301.7|4295.7|13
1728886790000|2024-10-14 06:19:50|4302.9|4296.9|4306.9|4300.9|4306.9|4300.9|4302.7|4296.7|16
1728886800000|2024-10-14 06:20:00|4307.7|4301.7|4308.9|4302.9|4309.2|4303.2|4307.7|4301.7|4
1728886810000|2024-10-14 06:20:10|4309.2|4303.2|4310.7|4304.7|4310.7|4304.7|4309.2|4303.2|2
1728886820000|2024-10-14 06:20:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1728886830000|2024-10-14 06:20:30|4310.7|4304.7|4311.4|4305.4|4311.4|4305.4|4310.7|4304.7|0
1728886840000|2024-10-14 06:20:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|1
1728886850000|2024-10-14 06:20:50|4311.7|4305.7|4313.7|4307.7|4313.7|4307.7|4311.7|4305.7|7
1728886860000|2024-10-14 06:21:00|4313.4|4307.4|4311.9|4305.9|4313.7|4307.7|4311.9|4305.9|9
1728886870000|2024-10-14 06:21:10|4311.4|4305.4|4310.4|4304.4|4311.4|4305.4|4310.4|4304.4|6
1728886880000|2024-10-14 06:21:20|4309.9|4303.9|4306.9|4300.9|4309.9|4303.9|4306.7|4300.7|5
1728886890000|2024-10-14 06:21:30|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|2
1728886900000|2024-10-14 06:21:40|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|0
1728886910000|2024-10-14 06:21:50|4307.2|4301.2|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|0
1728886920000|2024-10-14 06:22:00|4306.7|4300.7|4305.9|4299.9|4306.7|4300.7|4305.9|4299.9|1
1728886930000|2024-10-14 06:22:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1728886940000|2024-10-14 06:22:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1728886950000|2024-10-14 06:22:30|4306.5|4300.5|4305.9|4299.9|4306.5|4300.5|4305.9|4299.9|0
1728886960000|2024-10-14 06:22:40|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1728886970000|2024-10-14 06:22:50|4305.7|4299.7|4305.7|4299.7|4305.9|4299.9|4305.7|4299.7|1
1728886980000|2024-10-14 06:23:00|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|1
1728886990000|2024-10-14 06:23:10|4305.9|4299.9|4306.7|4300.7|4306.7|4300.7|4305.9|4299.9|0
1728887000000|2024-10-14 06:23:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1728887010000|2024-10-14 06:23:30|4306.7|4300.7|4306.4|4300.4|4307.2|4301.2|4306.2|4300.2|10
1728887020000|2024-10-14 06:23:40|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.2|4300.2|0
1728887030000|2024-10-14 06:23:50|4306.2|4300.2|4306.7|4300.7|4306.7|4300.7|4306.2|4300.2|0
1728887040000|2024-10-14 06:24:00|4306.2|4300.2|4305.7|4299.7|4306.7|4300.7|4305.7|4299.7|0
1728887050000|2024-10-14 06:24:10|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1728887060000|2024-10-14 06:24:20|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1728887070000|2024-10-14 06:24:30|4306.9|4300.9|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|1
1728887080000|2024-10-14 06:24:40|4306.2|4300.2|4305.9|4299.9|4306.7|4300.7|4305.7|4299.7|0
1728887090000|2024-10-14 06:24:50|4306.4|4300.4|4306.7|4300.7|4306.7|4300.7|4306.4|4300.4|0
1728887100000|2024-10-14 06:25:00|4306.4|4300.4|4306.7|4300.7|4306.7|4300.7|4306.4|4300.4|0
1728887120000|2024-10-14 06:25:20|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4306.9|4300.9|4
1728887130000|2024-10-14 06:25:30|||||||||5
1728887140000|2024-10-14 06:25:40|4306.7|4300.7|4305.9|4299.9|4306.7|4300.7|4305.9|4299.9|2
1728887150000|2024-10-14 06:25:50|4305.7|4299.7|4305.7|4299.7|4305.9|4299.9|4305.7|4299.7|0
1728887160000|2024-10-14 06:26:00|4305.9|4299.9|4305.9|4299.9|4306.7|4300.7|4305.9|4299.9|0
1728887170000|2024-10-14 06:26:10|4305.7|4299.7|4305.7|4299.7|4305.9|4299.9|4305.7|4299.7|0
1728887180000|2024-10-14 06:26:20|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.7|4298.7|0
1728887190000|2024-10-14 06:26:30|4305.4|4299.4|4305.7|4299.7|4305.7|4299.7|4304.7|4298.7|1
1728887210000|2024-10-14 06:26:50|4304.9|4298.9|4303.7|4297.7|4304.9|4298.9|4303.7|4297.7|0
1728887230000|2024-10-14 06:27:10|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1728887240000|2024-10-14 06:27:20|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|0
1728887260000|2024-10-14 06:27:40|4304.2|4298.2|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|0
1728887270000|2024-10-14 06:27:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1728887280000|2024-10-14 06:28:00|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|1
1728887290000|2024-10-14 06:28:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1728887300000|2024-10-14 06:28:20|4303.7|4297.7|4303.7|4297.7|4304.7|4298.7|4303.7|4297.7|1
1728887310000|2024-10-14 06:28:30|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|0
1728887330000|2024-10-14 06:28:50|4304.4|4298.4|4303.7|4297.7|4304.4|4298.4|4303.7|4297.7|0
1728887340000|2024-10-14 06:29:00|4303.4|4297.4|4303.7|4297.7|4303.7|4297.7|4303.4|4297.4|0
1728887350000|2024-10-14 06:29:10|4303.4|4297.4|4303.2|4297.2|4303.4|4297.4|4303.2|4297.2|0
1728887360000|2024-10-14 06:29:20|4303.7|4297.7|4303.9|4297.9|4304.7|4298.7|4303.7|4297.7|0
1728887370000|2024-10-14 06:29:30|4303.7|4297.7|4303.7|4297.7|4304.4|4298.4|4303.7|4297.7|0
1728887390000|2024-10-14 06:29:50|4303.4|4297.4|4303.2|4297.2|4303.4|4297.4|4303.2|4297.2|0
1728887400000|2024-10-14 06:30:00|4302.7|4296.7|4303.2|4297.2|4303.2|4297.2|4301.2|4295.2|4
1728887410000|2024-10-14 06:30:10|4303.4|4297.4|4304.7|4298.7|4304.7|4298.7|4302.7|4296.7|1
1728887420000|2024-10-14 06:30:20|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|0
1728887430000|2024-10-14 06:30:30|4304.4|4298.4|4305.7|4299.7|4305.7|4299.7|4303.9|4297.9|0
1728887440000|2024-10-14 06:30:40|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|1
1728887450000|2024-10-14 06:30:50|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.4|4298.4|0
1728887470000|2024-10-14 06:31:10|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.4|4298.4|0
1728887480000|2024-10-14 06:31:20|4304.4|4298.4|4302.7|4296.7|4304.7|4298.7|4302.7|4296.7|1
1728887490000|2024-10-14 06:31:30|4302.9|4296.9|4301.7|4295.7|4303.4|4297.4|4301.7|4295.7|0
1728887500000|2024-10-14 06:31:40|4301.4|4295.4|4302.4|4296.4|4303.4|4297.4|4301.4|4295.4|2
1728887510000|2024-10-14 06:31:50|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1728887520000|2024-10-14 06:32:00|4302.2|4296.2|4300.4|4294.4|4302.2|4296.2|4300.4|4294.4|2
1728887530000|2024-10-14 06:32:10|4300.2|4294.2|4298.9|4292.9|4300.7|4294.7|4298.7|4292.7|3
1728887540000|2024-10-14 06:32:20|4298.7|4292.7|4299.2|4293.2|4299.4|4293.4|4298.7|4292.7|0
1728887550000|2024-10-14 06:32:30|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1728887560000|2024-10-14 06:32:40|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|0
1728887570000|2024-10-14 06:32:50|4298.2|4292.2|4298.7|4292.7|4298.9|4292.9|4298.2|4292.2|0
1728887580000|2024-10-14 06:33:00|4298.4|4292.4|4296.7|4290.7|4298.4|4292.4|4296.7|4290.7|2
1728887590000|2024-10-14 06:33:10|4296.4|4290.4|4296.7|4290.7|4297.2|4291.2|4296.4|4290.4|2
1728887610000|2024-10-14 06:33:30|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1728887630000|2024-10-14 06:33:50|4294.4|4288.4|4293.7|4287.7|4294.4|4288.4|4293.7|4287.7|4
1728887640000|2024-10-14 06:34:00|4292.7|4286.7|4291.7|4285.7|4292.7|4286.7|4291.7|4285.7|2
1728887650000|2024-10-14 06:34:10|4292.2|4286.2|4291.9|4285.9|4292.4|4286.4|4291.2|4285.2|2
1728887660000|2024-10-14 06:34:20|4291.7|4285.7|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|0
1728887670000|2024-10-14 06:34:30|4292.4|4286.4|4292.2|4286.2|4293.2|4287.2|4292.2|4286.2|2
1728887680000|2024-10-14 06:34:40|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|0
1728887700000|2024-10-14 06:35:00|4292.2|4286.2|4292.4|4286.4|4292.4|4286.4|4292.2|4286.2|0
1728887710000|2024-10-14 06:35:10|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|0
1728887720000|2024-10-14 06:35:20|4293.4|4287.4|4293.7|4287.7|4293.7|4287.7|4293.4|4287.4|0
1728887730000|2024-10-14 06:35:30|4294.2|4288.2|4293.9|4287.9|4294.2|4288.2|4293.9|4287.9|0
1728887740000|2024-10-14 06:35:40|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1728887750000|2024-10-14 06:35:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1728887760000|2024-10-14 06:36:00|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4293.7|4287.7|10
1728887770000|2024-10-14 06:36:10|4294.4|4288.4|4295.2|4289.2|4297.2|4291.2|4293.7|4287.7|5
1728887780000|2024-10-14 06:36:20|4294.9|4288.9|4294.7|4288.7|4295.2|4289.2|4294.4|4288.4|0
1728887790000|2024-10-14 06:36:30|4294.4|4288.4|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|0
1728887800000|2024-10-14 06:36:40|4294.9|4288.9|4294.2|4288.2|4295.2|4289.2|4294.2|4288.2|1
1728887810000|2024-10-14 06:36:50|4294.4|4288.4|4295.2|4289.2|4295.7|4289.7|4294.4|4288.4|0
1728887820000|2024-10-14 06:37:00|4294.9|4288.9|4292.9|4286.9|4294.9|4288.9|4292.9|4286.9|0
1728887830000|2024-10-14 06:37:10|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.2|4286.2|0
1728887840000|2024-10-14 06:37:20|4292.9|4286.9|4293.2|4287.2|4293.4|4287.4|4292.4|4286.4|0
1728887850000|2024-10-14 06:37:30|4292.9|4286.9|4292.9|4286.9|4293.2|4287.2|4292.7|4286.7|0
1728887860000|2024-10-14 06:37:40|4293.7|4287.7|4295.2|4289.2|4295.2|4289.2|4293.2|4287.2|0
1728887870000|2024-10-14 06:37:50|4294.9|4288.9|4294.2|4288.2|4295.2|4289.2|4294.2|4288.2|0
1728887880000|2024-10-14 06:38:00|4294.4|4288.4|4294.2|4288.2|4295.2|4289.2|4294.2|4288.2|2
1728887890000|2024-10-14 06:38:10|4294.4|4288.4|4294.9|4288.9|4295.2|4289.2|4293.9|4287.9|0
1728887900000|2024-10-14 06:38:20|4294.7|4288.7|4295.4|4289.4|4295.4|4289.4|4294.7|4288.7|0
1728887910000|2024-10-14 06:38:30|4295.2|4289.2|4293.4|4287.4|4295.2|4289.2|4293.4|4287.4|8
1728887920000|2024-10-14 06:38:40|4293.2|4287.2|4292.9|4286.9|4293.2|4287.2|4292.9|4286.9|0
1728887930000|2024-10-14 06:38:50|4292.7|4286.7|4292.9|4286.9|4292.9|4286.9|4292.7|4286.7|1
1728887940000|2024-10-14 06:39:00|4292.7|4286.7|4291.7|4285.7|4292.7|4286.7|4291.4|4285.4|1
1728887950000|2024-10-14 06:39:10|4292.1|4286.1|4293.7|4287.7|4293.7|4287.7|4292.1|4286.1|1
1728887960000|2024-10-14 06:39:20|4293.9|4287.9|4292.9|4286.9|4293.9|4287.9|4292.7|4286.7|0
1728887970000|2024-10-14 06:39:30|4292.7|4286.7|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|0
1728887980000|2024-10-14 06:39:40|4294.2|4288.2|4293.9|4287.9|4294.4|4288.4|4293.7|4287.7|0
1728887990000|2024-10-14 06:39:50|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.7|4287.7|0
1728888000000|2024-10-14 06:40:00|4294.2|4288.2|4293.7|4287.7|4294.4|4288.4|4293.7|4287.7|0
1728888010000|2024-10-14 06:40:10|4294.2|4288.2|4293.7|4287.7|4294.4|4288.4|4293.7|4287.7|0
1728888020000|2024-10-14 06:40:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|0
1728888030000|2024-10-14 06:40:30|4292.9|4286.9|4293.7|4287.7|4293.7|4287.7|4292.9|4286.9|0
1728888040000|2024-10-14 06:40:40|4294.2|4288.2|4294.2|4288.2|4294.4|4288.4|4293.7|4287.7|1
1728888050000|2024-10-14 06:40:50|4293.7|4287.7|4294.2|4288.2|4294.4|4288.4|4293.7|4287.7|0
1728888060000|2024-10-14 06:41:00|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|0
1728888070000|2024-10-14 06:41:10|4293.7|4287.7|4293.7|4287.7|4293.9|4287.9|4293.7|4287.7|0
1728888080000|2024-10-14 06:41:20|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1728888090000|2024-10-14 06:41:30|4293.2|4287.2|4291.7|4285.7|4293.4|4287.4|4291.7|4285.7|0
1728888100000|2024-10-14 06:41:40|4291.4|4285.4|4291.4|4285.4|4291.7|4285.7|4291.4|4285.4|0
1728888110000|2024-10-14 06:41:50|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.4|4285.4|0
1728888120000|2024-10-14 06:42:00|4291.4|4285.4|4289.7|4283.7|4291.4|4285.4|4289.4|4283.4|3
1728888130000|2024-10-14 06:42:10|4289.9|4283.9|4289.9|4283.9|4290.7|4284.7|4289.7|4283.7|1
1728888140000|2024-10-14 06:42:20|4290.2|4284.2|4289.9|4283.9|4290.7|4284.7|4289.7|4283.7|0
1728888150000|2024-10-14 06:42:30|4290.2|4284.2|4290.7|4284.7|4291.4|4285.4|4290.2|4284.2|0
1728888160000|2024-10-14 06:42:40|4290.9|4284.9|4290.7|4284.7|4290.9|4284.9|4290.7|4284.7|0
1728888170000|2024-10-14 06:42:50|4290.4|4284.4|4290.7|4284.7|4290.9|4284.9|4290.4|4284.4|0
1728888180000|2024-10-14 06:43:00|4290.9|4284.9|4292.9|4286.9|4293.2|4287.2|4290.9|4284.9|0
1728888190000|2024-10-14 06:43:10|4292.7|4286.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|1
1728888200000|2024-10-14 06:43:20|4293.2|4287.2|4293.7|4287.7|4293.9|4287.9|4293.2|4287.2|0
1728888210000|2024-10-14 06:43:30|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|0
1728888220000|2024-10-14 06:43:40|4294.2|4288.2|4293.9|4287.9|4294.2|4288.2|4293.7|4287.7|0
1728888230000|2024-10-14 06:43:50|4293.7|4287.7|4294.4|4288.4|4294.4|4288.4|4293.7|4287.7|0
1728888240000|2024-10-14 06:44:00|4294.2|4288.2|4291.4|4285.4|4294.2|4288.2|4290.4|4284.4|23
1728888250000|2024-10-14 06:44:10|4291.9|4285.9|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|0
1728888260000|2024-10-14 06:44:20|4291.9|4285.9|4291.7|4285.7|4292.7|4286.7|4291.7|4285.7|5
1728888270000|2024-10-14 06:44:30|4291.2|4285.2|4290.7|4284.7|4291.9|4285.9|4290.7|4284.7|2
1728888280000|2024-10-14 06:44:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4289.7|4283.7|0
1728888290000|2024-10-14 06:44:50|4290.7|4284.7|4289.9|4283.9|4290.9|4284.9|4289.7|4283.7|0
1728888300000|2024-10-14 06:45:00|4290.4|4284.4|4289.2|4283.2|4290.7|4284.7|4289.2|4283.2|0
1728888310000|2024-10-14 06:45:10|4289.7|4283.7|4289.9|4283.9|4290.9|4284.9|4289.2|4283.2|3
1728888320000|2024-10-14 06:45:20|4289.7|4283.7|4290.9|4284.9|4290.9|4284.9|4289.7|4283.7|0
1728888330000|2024-10-14 06:45:30|4290.7|4284.7|4289.9|4283.9|4290.7|4284.7|4289.9|4283.9|0
1728888340000|2024-10-14 06:45:40|4290.2|4284.2|4290.7|4284.7|4291.2|4285.2|4290.2|4284.2|0
1728888350000|2024-10-14 06:45:50|4290.4|4284.4|4290.2|4284.2|4290.4|4284.4|4289.7|4283.7|0
1728888360000|2024-10-14 06:46:00|4289.9|4283.9|4288.7|4282.7|4290.7|4284.7|4288.7|4282.7|16
1728888370000|2024-10-14 06:46:10|4288.4|4282.4|4287.9|4281.9|4288.7|4282.7|4287.7|4281.7|1
1728888380000|2024-10-14 06:46:20|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|2
1728888390000|2024-10-14 06:46:30|4288.7|4282.7|4289.7|4283.7|4289.7|4283.7|4288.7|4282.7|1
1728888400000|2024-10-14 06:46:40|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|0
1728888410000|2024-10-14 06:46:50|4287.9|4281.9|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|1
1728888420000|2024-10-14 06:47:00|4288.9|4282.9|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|0
1728888430000|2024-10-14 06:47:10|4288.9|4282.9|4287.7|4281.7|4288.9|4282.9|4287.7|4281.7|0
1728888440000|2024-10-14 06:47:20|4288.2|4282.2|4287.7|4281.7|4288.4|4282.4|4287.7|4281.7|0
1728888450000|2024-10-14 06:47:30|4287.9|4281.9|4287.9|4281.9|4288.4|4282.4|4287.7|4281.7|0
1728888460000|2024-10-14 06:47:40|4288.4|4282.4|4288.2|4282.2|4288.4|4282.4|4288.2|4282.2|0
1728888470000|2024-10-14 06:47:50|4287.9|4281.9|4287.4|4281.4|4288.4|4282.4|4287.4|4281.4|1
1728888480000|2024-10-14 06:48:00|4287.2|4281.2|4280.7|4274.7|4287.2|4281.2|4280.2|4274.2|27
1728888490000|2024-10-14 06:48:10|4280.4|4274.4|4278.7|4272.7|4280.4|4274.4|4278.7|4272.7|8
1728888500000|2024-10-14 06:48:20|4278.4|4272.4|4281.4|4275.4|4281.4|4275.4|4278.2|4272.2|21
1728888510000|2024-10-14 06:48:30|4281.2|4275.2|4281.4|4275.4|4281.4|4275.4|4280.7|4274.7|6
1728888520000|2024-10-14 06:48:40|4281.9|4275.9|4284.7|4278.7|4284.7|4278.7|4281.7|4275.7|8
1728888530000|2024-10-14 06:48:50|4284.9|4278.9|4287.7|4281.7|4288.9|4282.9|4284.9|4278.9|21
1728888540000|2024-10-14 06:49:00|4287.9|4281.9|4287.7|4281.7|4288.9|4282.9|4286.7|4280.7|10
1728888550000|2024-10-14 06:49:10|4287.4|4281.4|4286.9|4280.9|4287.9|4281.9|4286.7|4280.7|9
1728888560000|2024-10-14 06:49:20|4286.7|4280.7|4286.9|4280.9|4286.9|4280.9|4286.7|4280.7|8
1728888570000|2024-10-14 06:49:30|4286.7|4280.7|4284.2|4278.2|4286.9|4280.9|4284.2|4278.2|4
1728888580000|2024-10-14 06:49:40|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|2
1728888590000|2024-10-14 06:49:50|4281.9|4275.9|4280.2|4274.2|4281.9|4275.9|4280.2|4274.2|9
1728888600000|2024-10-14 06:50:00|4279.9|4273.9|4279.7|4273.7|4279.9|4273.9|4278.7|4272.7|10
1728888610000|2024-10-14 06:50:10|4279.9|4273.9|4281.7|4275.7|4281.7|4275.7|4279.4|4273.4|8
1728888620000|2024-10-14 06:50:20|4281.9|4275.9|4284.7|4278.7|4284.7|4278.7|4281.7|4275.7|8
1728888630000|2024-10-14 06:50:30|4284.4|4278.4|4284.7|4278.7|4284.7|4278.7|4284.2|4278.2|0
1728888640000|2024-10-14 06:50:40|4284.9|4278.9|4284.7|4278.7|4284.9|4278.9|4284.7|4278.7|0
1728888650000|2024-10-14 06:50:50|4284.4|4278.4|4283.9|4277.9|4284.4|4278.4|4283.9|4277.9|0
1728888660000|2024-10-14 06:51:00|4283.7|4277.7|4283.9|4277.9|4283.9|4277.9|4283.7|4277.7|0
1728888670000|2024-10-14 06:51:10|4284.2|4278.2|4283.9|4277.9|4284.2|4278.2|4283.9|4277.9|0
1728888680000|2024-10-14 06:51:20|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|0
1728888690000|2024-10-14 06:51:30|4283.4|4277.4|4283.4|4277.4|4283.7|4277.7|4282.9|4276.9|3
1728888700000|2024-10-14 06:51:40|4283.9|4277.9|4281.9|4275.9|4284.7|4278.7|4281.9|4275.9|7
1728888710000|2024-10-14 06:51:50|4281.7|4275.7|4275.5|4269.5|4281.7|4275.7|4274.2|4268.2|30
1728888720000|2024-10-14 06:52:00|4275.7|4269.7|4277.5|4271.5|4278|4272|4275.7|4269.7|45
1728888730000|2024-10-14 06:52:10|4277.2|4271.2|4278.2|4272.2|4278.5|4272.5|4277|4271|13
1728888740000|2024-10-14 06:52:20|4278.7|4272.7|4282.5|4276.5|4282.5|4276.5|4278.7|4272.7|9
1728888750000|2024-10-14 06:52:30|4283|4277|4283.5|4277.5|4283.5|4277.5|4283|4277|2
1728888770000|2024-10-14 06:52:50|4284|4278|4284.5|4278.5|4285.2|4279.2|4284|4278|9
1728888780000|2024-10-14 06:53:00|4284.7|4278.7|4284.5|4278.5|4285|4279|4284.2|4278.2|3
1728888790000|2024-10-14 06:53:10|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|1
1728888800000|2024-10-14 06:53:20|4285|4279|4286.5|4280.5|4286.5|4280.5|4285|4279|9
1728888810000|2024-10-14 06:53:30|4287.2|4281.2|4287.5|4281.5|4288.2|4282.2|4287|4281|4
1728888820000|2024-10-14 06:53:40|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4287|4281|10
1728888830000|2024-10-14 06:53:50|4287|4281|4286.2|4280.2|4287.2|4281.2|4286|4280|5
1728888840000|2024-10-14 06:54:00|4286|4280|4281.5|4275.5|4286.2|4280.2|4281|4275|10
1728888850000|2024-10-14 06:54:10|4281.2|4275.2|4282.5|4276.5|4282.5|4276.5|4281.2|4275.2|0
1728888860000|2024-10-14 06:54:20|4282.2|4276.2|4282.5|4276.5|4282.5|4276.5|4282.2|4276.2|0
1728888870000|2024-10-14 06:54:30|4282.2|4276.2|4282.5|4276.5|4282.5|4276.5|4282.2|4276.2|0
1728888880000|2024-10-14 06:54:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1728888890000|2024-10-14 06:54:50|4282.5|4276.5|4282.2|4276.2|4282.5|4276.5|4282.2|4276.2|0
1728888900000|2024-10-14 06:55:00|4282.5|4276.5|4278.2|4272.2|4282.5|4276.5|4278.2|4272.2|7
1728888910000|2024-10-14 06:55:10|4277.7|4271.7|4277.7|4271.7|4279.5|4273.5|4277.2|4271.2|16
1728888920000|2024-10-14 06:55:20|4278|4272|4278|4272|4278|4272|4276.7|4270.7|7
1728888930000|2024-10-14 06:55:30|4277.7|4271.7|4277.7|4271.7|4278.7|4272.7|4277.7|4271.7|11
1728888940000|2024-10-14 06:55:40|4278|4272|4281.5|4275.5|4281.7|4275.7|4277.7|4271.7|15
1728888950000|2024-10-14 06:55:50|4281.7|4275.7|4282.2|4276.2|4283|4277|4281.5|4275.5|3
1728888960000|2024-10-14 06:56:00|4282|4276|4282|4276|4282.2|4276.2|4282|4276|1
1728888990000|2024-10-14 06:56:30|4281.4|4275.4|4283.2|4277.2|4283.2|4277.2|4280.7|4274.7|6
1728889000000|2024-10-14 06:56:40|4284.5|4278.5|4285.7|4279.7|4285.9|4279.9|4284.2|4278.2|14
1728889010000|2024-10-14 06:56:50|4285.4|4279.4|4284.2|4278.2|4285.4|4279.4|4284|4278|7
1728889020000|2024-10-14 06:57:00|4284|4278|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|11
1728889030000|2024-10-14 06:57:10|4283|4277|4280.7|4274.7|4284.2|4278.2|4280.5|4274.5|12
1728889040000|2024-10-14 06:57:20|4280.5|4274.5|4279.2|4273.2|4280.5|4274.5|4278.7|4272.7|4
1728889050000|2024-10-14 06:57:30|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4277.2|4271.2|10
1728889060000|2024-10-14 06:57:40|4278.5|4272.5|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|5
1728889070000|2024-10-14 06:57:50|4278|4272|4282.2|4276.2|4282.5|4276.5|4278|4272|13
1728889080000|2024-10-14 06:58:00|4281.9|4275.9|4281.2|4275.2|4281.9|4275.9|4281.2|4275.2|2
1728889090000|2024-10-14 06:58:10|4281.5|4275.5|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|1
1728889100000|2024-10-14 06:58:20|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4281.5|4275.5|8
1728889110000|2024-10-14 06:58:30|4282.2|4276.2|4282|4276|4282.2|4276.2|4281.2|4275.2|10
1728889120000|2024-10-14 06:58:40|4282.2|4276.2|4278.9|4272.9|4282.2|4276.2|4278.2|4272.2|5
1728889130000|2024-10-14 06:58:50|4278.7|4272.7|4277.2|4271.2|4278.9|4272.9|4277.2|4271.2|2
1728889140000|2024-10-14 06:59:00|4277.5|4271.5|4277.7|4271.7|4278.2|4272.2|4276.7|4270.7|8
1728889150000|2024-10-14 06:59:10|4277.4|4271.4|4278|4272|4278|4272|4277|4271|6
1728889160000|2024-10-14 06:59:20|4277.4|4271.4|4278.2|4272.2|4278.4|4272.4|4277.2|4271.2|5
1728889170000|2024-10-14 06:59:30|4278.4|4272.4|4280.2|4274.2|4280.9|4274.9|4278.4|4272.4|2
1728889180000|2024-10-14 06:59:40|4280.4|4274.4|4280.2|4274.2|4280.9|4274.9|4280.2|4274.2|6
1728889190000|2024-10-14 06:59:50|4280|4274|4278.9|4272.9|4280.2|4274.2|4278.7|4272.7|2
1728889200000|2024-10-14 07:00:00|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|3
1728889210000|2024-10-14 07:00:10|4278.2|4272.2|4278.2|4272.2|4278.7|4272.7|4277.9|4271.9|1
1728889220000|2024-10-14 07:00:20|4278.7|4272.7|4277.7|4271.7|4278.7|4272.7|4277.7|4271.7|1
1728889230000|2024-10-14 07:00:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1728889250000|2024-10-14 07:00:50|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|1
1728889260000|2024-10-14 07:01:00|4276.9|4270.9|4276.9|4270.9|4277.9|4271.9|4276.9|4270.9|3
1728889270000|2024-10-14 07:01:10|4277.4|4271.4|4276.9|4270.9|4277.4|4271.4|4276.9|4270.9|1
1728889280000|2024-10-14 07:01:20|||||||||1
1728889300000|2024-10-14 07:01:40|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1728889320000|2024-10-14 07:02:00|4276.2|4270.2|4274.2|4268.2|4276.2|4270.2|4274.2|4268.2|8
1728889330000|2024-10-14 07:02:10|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1728889340000|2024-10-14 07:02:20|4274|4268|4274.2|4268.2|4274.2|4268.2|4273.5|4267.5|3
1728889360000|2024-10-14 07:02:40|4273.9|4267.9|4273.2|4267.2|4274.2|4268.2|4273.2|4267.2|0
1728889370000|2024-10-14 07:02:50|4272.2|4266.2|4273.2|4267.2|4273.2|4267.2|4272.2|4266.2|11
1728889380000|2024-10-14 07:03:00|4273.7|4267.7|4272.5|4266.5|4273.7|4267.7|4272.5|4266.5|7
1728889390000|2024-10-14 07:03:10|4272.2|4266.2|4272.2|4266.2|4272.5|4266.5|4272.2|4266.2|1
1728889400000|2024-10-14 07:03:20|4272|4266|4271.7|4265.7|4272|4266|4271.7|4265.7|0
1728889410000|2024-10-14 07:03:30|4271.4|4265.4|4271.2|4265.2|4271.4|4265.4|4271.2|4265.2|2
1728889420000|2024-10-14 07:03:40|4271.9|4265.9|4272.2|4266.2|4272.2|4266.2|4271.9|4265.9|5
1728889430000|2024-10-14 07:03:50|4272.5|4266.5|4271.5|4265.5|4272.5|4266.5|4271.5|4265.5|2
1728889440000|2024-10-14 07:04:00|4270.7|4264.7|4271.2|4265.2|4271.5|4265.5|4270|4264|20
1728889450000|2024-10-14 07:04:10|4271|4265|4269.2|4263.2|4271|4265|4269.2|4263.2|6
1728889460000|2024-10-14 07:04:20|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|2
1728889470000|2024-10-14 07:04:30|||||||||1
1728889480000|2024-10-14 07:04:40|4267.7|4261.7|4267.5|4261.5|4267.7|4261.7|4267.5|4261.5|2
1728889490000|2024-10-14 07:04:50|4267|4261|4267.5|4261.5|4267.5|4261.5|4267|4261|1
1728889500000|2024-10-14 07:05:00|4267|4261|4265.5|4259.5|4267|4261|4265.5|4259.5|34
1728889510000|2024-10-14 07:05:10|4265.7|4259.7|4265.7|4259.7|4266.5|4260.5|4264.7|4258.7|12
1728889520000|2024-10-14 07:05:20|4265.5|4259.5|4264.7|4258.7|4265.5|4259.5|4264|4258|3
1728889540000|2024-10-14 07:05:40|4264.2|4258.2|4266.7|4260.7|4266.7|4260.7|4264.2|4258.2|10
1728889550000|2024-10-14 07:05:50|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266|4260|0
1728889560000|2024-10-14 07:06:00|4266.5|4260.5|4265.2|4259.2|4266.7|4260.7|4265.2|4259.2|5
1728889570000|2024-10-14 07:06:10|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1728889580000|2024-10-14 07:06:20|4266|4260|4265.7|4259.7|4266|4260|4265.2|4259.2|1
1728889590000|2024-10-14 07:06:30|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|2
1728889600000|2024-10-14 07:06:40|4266.7|4260.7|4265.7|4259.7|4266.7|4260.7|4265.5|4259.5|11
1728889610000|2024-10-14 07:06:50|4265.5|4259.5|4265.2|4259.2|4265.5|4259.5|4265|4259|1
1728889620000|2024-10-14 07:07:00|4265|4259|4263.7|4257.7|4265.2|4259.2|4263.7|4257.7|17
1728889630000|2024-10-14 07:07:10|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|5
1728889640000|2024-10-14 07:07:20|4264.7|4258.7|4262.5|4256.5|4264.7|4258.7|4262.5|4256.5|15
1728889650000|2024-10-14 07:07:30|4262.7|4256.7|4263.5|4257.5|4263.5|4257.5|4262.7|4256.7|3
1728889660000|2024-10-14 07:07:40|4263.7|4257.7|4263.7|4257.7|4264.5|4258.5|4263.5|4257.5|4
1728889680000|2024-10-14 07:08:00|4264|4258|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|16
1728889690000|2024-10-14 07:08:10|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|1
1728889700000|2024-10-14 07:08:20|4264.7|4258.7|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|9
1728889710000|2024-10-14 07:08:30|||||||||1
1728889720000|2024-10-14 07:08:40|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|0
1728889730000|2024-10-14 07:08:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1728889740000|2024-10-14 07:09:00|4263|4257|4261|4255|4263|4257|4261|4255|22
1728889750000|2024-10-14 07:09:10|4261.4|4255.4|4261.2|4255.2|4261.4|4255.4|4261.2|4255.2|11
1728889760000|2024-10-14 07:09:20|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.2|4255.2|0
1728889770000|2024-10-14 07:09:30|4261.7|4255.7|4261|4255|4262.2|4256.2|4261|4255|4
1728889780000|2024-10-14 07:09:40|4261.2|4255.2|4261.5|4255.5|4261.7|4255.7|4261.2|4255.2|3
1728889790000|2024-10-14 07:09:50|4261.7|4255.7|4261.5|4255.5|4261.7|4255.7|4261.2|4255.2|0
1728889800000|2024-10-14 07:10:00|4261.2|4255.2|4260.2|4254.2|4261.7|4255.7|4260.2|4254.2|11
1728889820000|2024-10-14 07:10:20|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|4
1728889830000|2024-10-14 07:10:30|4261.2|4255.2|4260.7|4254.7|4261.7|4255.7|4260.7|4254.7|10
1728889840000|2024-10-14 07:10:40|||||||||3
1728889850000|2024-10-14 07:10:50|4261.5|4255.5|4261.7|4255.7|4261.7|4255.7|4261.5|4255.5|0
1728889860000|2024-10-14 07:11:00|4262.2|4256.2|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|11
1728889880000|2024-10-14 07:11:20|4261.5|4255.5|4261.2|4255.2|4261.7|4255.7|4261|4255|3
1728889890000|2024-10-14 07:11:30|4261|4255|4261|4255|4261.2|4255.2|4261|4255|1
1728889900000|2024-10-14 07:11:40|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4261.2|4255.2|1
1728889910000|2024-10-14 07:11:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|6
1728889920000|2024-10-14 07:12:00|4260.5|4254.5|4259|4253|4260.5|4254.5|4259|4253|10
1728889930000|2024-10-14 07:12:10|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1728889940000|2024-10-14 07:12:20|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4259.2|4253.2|2
1728889950000|2024-10-14 07:12:30|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4259.2|4253.2|0
1728889960000|2024-10-14 07:12:40|4259|4253|4259.2|4253.2|4259.5|4253.5|4259|4253|1
1728889970000|2024-10-14 07:12:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1728889980000|2024-10-14 07:13:00|4260.7|4254.7|4259.7|4253.7|4260.7|4254.7|4259.7|4253.7|8
1728889990000|2024-10-14 07:13:10|4259.5|4253.5|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|0
1728890000000|2024-10-14 07:13:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259|4253|1
1728890010000|2024-10-14 07:13:30|4259|4253|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|1
1728890020000|2024-10-14 07:13:40|4259|4253|4259.7|4253.7|4259.7|4253.7|4259|4253|6
1728890030000|2024-10-14 07:13:50|4260|4254|4260.5|4254.5|4261.5|4255.5|4260|4254|4
1728890040000|2024-10-14 07:14:00|4260.7|4254.7|4259.7|4253.7|4260.7|4254.7|4259.7|4253.7|3
1728890050000|2024-10-14 07:14:10|4259.5|4253.5|4259.5|4253.5|4260|4254|4259.5|4253.5|2
1728890060000|2024-10-14 07:14:20|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|1
1728890070000|2024-10-14 07:14:30|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1728890080000|2024-10-14 07:14:40|4259|4253|4259.2|4253.2|4259.7|4253.7|4259|4253|2
1728890090000|2024-10-14 07:14:50|4259|4253|4259.7|4253.7|4259.7|4253.7|4259|4253|10
1728890100000|2024-10-14 07:15:00|4259.5|4253.5|4260.7|4254.7|4261.7|4255.7|4259.2|4253.2|6
1728890110000|2024-10-14 07:15:10|4261|4255|4260.7|4254.7|4261.5|4255.5|4260.7|4254.7|3
1728890120000|2024-10-14 07:15:20|4264.2|4258.2|4262|4256|4264.2|4258.2|4260.7|4254.7|33
1728890130000|2024-10-14 07:15:30|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|0
1728890160000|2024-10-14 07:16:00|4262.2|4256.2|4263.5|4257.5|4263.5|4257.5|4262.2|4256.2|5
1728890170000|2024-10-14 07:16:10|4265.2|4259.2|4268.2|4262.2|4268.2|4262.2|4265.2|4259.2|11
1728890180000|2024-10-14 07:16:20|4268|4262|4269.2|4263.2|4269.2|4263.2|4268|4262|12
1728890190000|2024-10-14 07:16:30|4269.5|4263.5|4266.2|4260.2|4269.5|4263.5|4266|4260|11
1728890200000|2024-10-14 07:16:40|4266|4260|4264|4258|4266.7|4260.7|4263.2|4257.2|13
1728890210000|2024-10-14 07:16:50|4263.7|4257.7|4265|4259|4265|4259|4263.7|4257.7|6
1728890220000|2024-10-14 07:17:00|4264.7|4258.7|4264.2|4258.2|4265|4259|4264.2|4258.2|1
1728890230000|2024-10-14 07:17:10|4264.4|4258.4|4265.5|4259.5|4265.7|4259.7|4264.4|4258.4|10
1728890240000|2024-10-14 07:17:20|4265.2|4259.2|4263.5|4257.5|4265.5|4259.5|4262.7|4256.7|13
1728890250000|2024-10-14 07:17:30|4263.2|4257.2|4262|4256|4263.2|4257.2|4261|4255|31
1728890260000|2024-10-14 07:17:40|4261.5|4255.5|4260.2|4254.2|4262|4256|4260.2|4254.2|6
1728890270000|2024-10-14 07:17:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|1
1728890280000|2024-10-14 07:18:00|4260.2|4254.2|4259.5|4253.5|4260.2|4254.2|4259.5|4253.5|4
1728890290000|2024-10-14 07:18:10|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|5
1728890300000|2024-10-14 07:18:20|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.2|4253.2|7
1728890310000|2024-10-14 07:18:30|4259.2|4253.2|4259.7|4253.7|4260|4254|4259.2|4253.2|6
1728890320000|2024-10-14 07:18:40|4259.5|4253.5|4262.7|4256.7|4265.2|4259.2|4259.2|4253.2|15
1728890330000|2024-10-14 07:18:50|4262.2|4256.2|4264.5|4258.5|4264.5|4258.5|4262.2|4256.2|3
1728890340000|2024-10-14 07:19:00|4264.7|4258.7|4264.5|4258.5|4265.4|4259.4|4264.2|4258.2|9
1728890350000|2024-10-14 07:19:10|4264.7|4258.7|4265|4259|4265.5|4259.5|4264.5|4258.5|9
1728890360000|2024-10-14 07:19:20|4265.2|4259.2|4265|4259|4265.7|4259.7|4265|4259|4
1728890370000|2024-10-14 07:19:30|4264.2|4258.2|4266.5|4260.5|4266.7|4260.7|4264|4258|9
1728890380000|2024-10-14 07:19:40|4266.7|4260.7|4265.5|4259.5|4267|4261|4265.5|4259.5|2
1728890390000|2024-10-14 07:19:50|4265.2|4259.2|4263.7|4257.7|4265.2|4259.2|4263.2|4257.2|11
1728890400000|2024-10-14 07:20:00|4264|4258|4262.7|4256.7|4264|4258|4262.7|4256.7|3
1728890410000|2024-10-14 07:20:10|4261.2|4255.2|4262.2|4256.2|4262.2|4256.2|4260.7|4254.7|20
1728890420000|2024-10-14 07:20:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1728890430000|2024-10-14 07:20:30|4262.5|4256.5|4261.7|4255.7|4262.5|4256.5|4261.2|4255.2|5
1728890440000|2024-10-14 07:20:40|4261.5|4255.5|4259|4253|4261.5|4255.5|4259|4253|11
1728890450000|2024-10-14 07:20:50|4259.2|4253.2|4259.5|4253.5|4259.7|4253.7|4259|4253|6
1728890460000|2024-10-14 07:21:00|4259.7|4253.7|4259.5|4253.5|4260|4254|4259.5|4253.5|5
1728890470000|2024-10-14 07:21:10|4259.7|4253.7|4261|4255|4261|4255|4259.5|4253.5|4
1728890480000|2024-10-14 07:21:20|4263|4257|4264|4258|4264.7|4258.7|4263|4257|7
1728890490000|2024-10-14 07:21:30|4264.5|4258.5|4265.2|4259.2|4265.2|4259.2|4264.5|4258.5|2
1728890510000|2024-10-14 07:21:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1728890520000|2024-10-14 07:22:00|4265.7|4259.7|4269.2|4263.2|4269.5|4263.5|4265.7|4259.7|8
1728890530000|2024-10-14 07:22:10|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|0
1728890540000|2024-10-14 07:22:20|4269.2|4263.2|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|0
1728890550000|2024-10-14 07:22:30|4269.2|4263.2|4269.5|4263.5|4269.5|4263.5|4269|4263|2
1728890560000|2024-10-14 07:22:40|4269.2|4263.2|4270|4264|4270|4264|4269.2|4263.2|4
1728890570000|2024-10-14 07:22:50|4269.2|4263.2|4270.2|4264.2|4270.2|4264.2|4269.2|4263.2|6
1728890580000|2024-10-14 07:23:00|4270|4264|4271.2|4265.2|4271.7|4265.7|4270|4264|5
1728890590000|2024-10-14 07:23:10|4271.5|4265.5|4270|4264|4272|4266|4270|4264|4
1728890600000|2024-10-14 07:23:20|4270.2|4264.2|4271.5|4265.5|4272.8|4266.8|4270.2|4264.2|47
1728890610000|2024-10-14 07:23:30|4271.2|4265.2|4270.5|4264.5|4272|4266|4270|4264|9
1728890620000|2024-10-14 07:23:40|4270.2|4264.2|4268.7|4262.7|4270.5|4264.5|4268.7|4262.7|25
1728890630000|2024-10-14 07:23:50|4269|4263|4271|4265|4271|4265|4269|4263|3
1728890640000|2024-10-14 07:24:00|4270|4264|4267.2|4261.2|4270.2|4264.2|4267.2|4261.2|42
1728890650000|2024-10-14 07:24:10|4267.5|4261.5|4268.5|4262.5|4268.7|4262.7|4267.5|4261.5|16
1728890660000|2024-10-14 07:24:20|4269|4263|4269|4263|4269|4263|4268.5|4262.5|7
1728890670000|2024-10-14 07:24:30|4270|4264|4271.5|4265.5|4272.5|4266.5|4270|4264|12
1728890680000|2024-10-14 07:24:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1728890690000|2024-10-14 07:24:50|4272.7|4266.7|4272|4266|4272.7|4266.7|4272|4266|2
1728890700000|2024-10-14 07:25:00|4271.7|4265.7|4270.7|4264.7|4271.7|4265.7|4270.7|4264.7|4
1728890710000|2024-10-14 07:25:10|4272.7|4266.7|4274.5|4268.5|4274.5|4268.5|4272.7|4266.7|4
1728890720000|2024-10-14 07:25:20|4275.2|4269.2|4276.5|4270.5|4277.7|4271.7|4275.2|4269.2|20
1728890730000|2024-10-14 07:25:30|4276.7|4270.7|4276.2|4270.2|4277.2|4271.2|4276|4270|11
1728890740000|2024-10-14 07:25:40|4276|4270|4274.2|4268.2|4276.2|4270.2|4274|4268|19
1728890750000|2024-10-14 07:25:50|4274|4268|4273.2|4267.2|4274|4268|4273.2|4267.2|1
1728890760000|2024-10-14 07:26:00|4272.5|4266.5|4268.7|4262.7|4272.5|4266.5|4268.5|4262.5|22
1728890770000|2024-10-14 07:26:10|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4267.5|4261.5|5
1728890780000|2024-10-14 07:26:20|4268.5|4262.5|4269.5|4263.5|4269.7|4263.7|4268|4262|12
1728890790000|2024-10-14 07:26:30|4270|4264|4269.5|4263.5|4270|4264|4269.5|4263.5|5
1728890800000|2024-10-14 07:26:40|4269.7|4263.7|4273.2|4267.2|4273.2|4267.2|4269.5|4263.5|25
1728890810000|2024-10-14 07:26:50|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|3
1728890820000|2024-10-14 07:27:00|4272|4266|4271.5|4265.5|4272|4266|4271.5|4265.5|0
1728890840000|2024-10-14 07:27:20|4271|4265|4270.7|4264.7|4271|4265|4270.7|4264.7|0
1728890850000|2024-10-14 07:27:30|4271.5|4265.5|4276.5|4270.5|4276.5|4270.5|4271.2|4265.2|12
1728890860000|2024-10-14 07:27:40|4276.2|4270.2|4276|4270|4277.2|4271.2|4275.7|4269.7|11
1728890870000|2024-10-14 07:27:50|4275|4269|4273.2|4267.2|4275|4269|4273|4267|6
1728890880000|2024-10-14 07:28:00|4273.5|4267.5|4272|4266|4273.5|4267.5|4272|4266|10
1728890890000|2024-10-14 07:28:10|4272.2|4266.2|4270|4264|4272.2|4266.2|4270|4264|10
1728890900000|2024-10-14 07:28:20|4270.7|4264.7|4271.7|4265.7|4271.7|4265.7|4270.7|4264.7|2
1728890910000|2024-10-14 07:28:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1728890940000|2024-10-14 07:29:00|4271|4265|4269.7|4263.7|4271|4265|4269.7|4263.7|7
1728890950000|2024-10-14 07:29:10|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|0
1728890960000|2024-10-14 07:29:20|4268|4262|4268.7|4262.7|4268.7|4262.7|4268|4262|1
1728890970000|2024-10-14 07:29:30|4268.5|4262.5|4268.7|4262.7|4269|4263|4268.5|4262.5|0
1728890980000|2024-10-14 07:29:40|4269|4263|4268.7|4262.7|4269|4263|4268.5|4262.5|0
1728890990000|2024-10-14 07:29:50|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4268.7|4262.7|3
1728891000000|2024-10-14 07:30:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1728891010000|2024-10-14 07:30:10|4268.5|4262.5|4268|4262|4268.7|4262.7|4268|4262|0
1728891020000|2024-10-14 07:30:20|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|2
1728891030000|2024-10-14 07:30:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268|4262|1
1728891050000|2024-10-14 07:30:50|4268|4262|4268.2|4262.2|4268.2|4262.2|4267.9|4261.9|0
1728891060000|2024-10-14 07:31:00|4268|4262|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|0
1728891080000|2024-10-14 07:31:20|4268.4|4262.4|4268.7|4262.7|4268.7|4262.7|4268.4|4262.4|0
1728891100000|2024-10-14 07:31:40|||||||||1
1728891110000|2024-10-14 07:31:50|4268.2|4262.2|4269|4263|4269.5|4263.5|4268.2|4262.2|2
1728891120000|2024-10-14 07:32:00|4269.2|4263.2|4268.5|4262.5|4269.2|4263.2|4268.5|4262.5|0
1728891130000|2024-10-14 07:32:10|4268.2|4262.2|4267.7|4261.7|4268.2|4262.2|4267.7|4261.7|4
1728891140000|2024-10-14 07:32:20|4267.2|4261.2|4265.7|4259.7|4267.2|4261.2|4265.7|4259.7|7
1728891150000|2024-10-14 07:32:30|4264.5|4258.5|4265.2|4259.2|4265.2|4259.2|4264.5|4258.5|2
1728891160000|2024-10-14 07:32:40|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|1
1728891180000|2024-10-14 07:33:00|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1728891190000|2024-10-14 07:33:10|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1728891200000|2024-10-14 07:33:20|4266|4260|4266.2|4260.2|4266.5|4260.5|4266|4260|1
1728891210000|2024-10-14 07:33:30|4267|4261|4266.5|4260.5|4267|4261|4266.2|4260.2|0
1728891220000|2024-10-14 07:33:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1728891230000|2024-10-14 07:33:50|4266.5|4260.5|4267|4261|4267|4261|4266.2|4260.2|0
1728891240000|2024-10-14 07:34:00|4266.7|4260.7|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|1
1728891250000|2024-10-14 07:34:10|4267|4261|4267|4261|4267.7|4261.7|4267|4261|0
1728891260000|2024-10-14 07:34:20|4267.5|4261.5|4266.7|4260.7|4268|4262|4266.7|4260.7|1
1728891280000|2024-10-14 07:34:40|4267|4261|4267.7|4261.7|4267.7|4261.7|4267|4261|1
1728891290000|2024-10-14 07:34:50|4268|4262|4266.7|4260.7|4268|4262|4266.5|4260.5|4
1728891300000|2024-10-14 07:35:00|4267|4261|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|0
1728891320000|2024-10-14 07:35:20|4267.7|4261.7|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|1
1728891340000|2024-10-14 07:35:40|4267|4261|4267.2|4261.2|4267.2|4261.2|4267|4261|0
1728891350000|2024-10-14 07:35:50|4267|4261|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|0
1728891360000|2024-10-14 07:36:00|4268|4262|4268.7|4262.7|4268.7|4262.7|4267.7|4261.7|1
1728891370000|2024-10-14 07:36:10|4268.2|4262.2|4268|4262|4268.2|4262.2|4268|4262|0
1728891380000|2024-10-14 07:36:20|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1728891390000|2024-10-14 07:36:30|4268|4262|4268.7|4262.7|4268.7|4262.7|4268|4262|0
1728891400000|2024-10-14 07:36:40|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1728891410000|2024-10-14 07:36:50|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1728891420000|2024-10-14 07:37:00|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|0
1728891430000|2024-10-14 07:37:10|4268.5|4262.5|4273|4267|4273|4267|4268.5|4262.5|4
1728891460000|2024-10-14 07:37:40|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|2
1728891470000|2024-10-14 07:37:50|4273.7|4267.7|4274.7|4268.7|4274.7|4268.7|4273.7|4267.7|2
1728891480000|2024-10-14 07:38:00|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|1
1728891500000|2024-10-14 07:38:20|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1728891510000|2024-10-14 07:38:30|4274.5|4268.5|4274.7|4268.7|4274.7|4268.7|4274.5|4268.5|0
1728891520000|2024-10-14 07:38:40|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1728891530000|2024-10-14 07:38:50|4274.7|4268.7|4274|4268|4274.7|4268.7|4274|4268|0
1728891540000|2024-10-14 07:39:00|4273.5|4267.5|4273.5|4267.5|4273.7|4267.7|4273.5|4267.5|2
1728891550000|2024-10-14 07:39:10|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1728891570000|2024-10-14 07:39:30|4274|4268|4273.7|4267.7|4274|4268|4273.7|4267.7|0
1728891580000|2024-10-14 07:39:40|4274|4268|4274.7|4268.7|4274.7|4268.7|4274|4268|4
1728891590000|2024-10-14 07:39:50|4275|4269|4274|4268|4275|4269|4274|4268|5
1728891600000|2024-10-14 07:40:00|4273.7|4267.7|4272.7|4266.7|4274|4268|4272.7|4266.7|3
1728891610000|2024-10-14 07:40:10|4273|4267|4273.7|4267.7|4274.5|4268.5|4272.7|4266.7|8
1728891620000|2024-10-14 07:40:20|4274.5|4268.5|4273.7|4267.7|4275.5|4269.5|4273.7|4267.7|25
1728891630000|2024-10-14 07:40:30|4274.2|4268.2|4274.5|4268.5|4274.5|4268.5|4273.7|4267.7|4
1728891640000|2024-10-14 07:40:40|4274.2|4268.2|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|0
1728891650000|2024-10-14 07:40:50|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|1
1728891660000|2024-10-14 07:41:00|4273.7|4267.7|4273.5|4267.5|4273.7|4267.7|4273.2|4267.2|0
1728891670000|2024-10-14 07:41:10|4273.2|4267.2|4272.7|4266.7|4273.5|4267.5|4272.7|4266.7|0
1728891680000|2024-10-14 07:41:20|4272.2|4266.2|4273|4267|4273|4267|4272.2|4266.2|0
1728891690000|2024-10-14 07:41:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4
1728891700000|2024-10-14 07:41:40|4273.5|4267.5|4273.2|4267.2|4273.5|4267.5|4273.2|4267.2|0
1728891710000|2024-10-14 07:41:50|4273.5|4267.5|4273.2|4267.2|4273.5|4267.5|4273.2|4267.2|0
1728891730000|2024-10-14 07:42:10|4273|4267|4273|4267|4273|4267|4273|4267|0
1728891750000|2024-10-14 07:42:30|4273.5|4267.5|4273.2|4267.2|4273.5|4267.5|4273.2|4267.2|1
1728891760000|2024-10-14 07:42:40|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1728891770000|2024-10-14 07:42:50|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1728891780000|2024-10-14 07:43:00|4271.7|4265.7|4272|4266|4272|4266|4271.5|4265.5|6
1728891800000|2024-10-14 07:43:20|4272.5|4266.5|4272.7|4266.7|4272.7|4266.7|4272.5|4266.5|2
1728891810000|2024-10-14 07:43:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1728891820000|2024-10-14 07:43:40|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|0
1728891830000|2024-10-14 07:43:50|4273.7|4267.7|4273.5|4267.5|4273.7|4267.7|4273.5|4267.5|0
1728891840000|2024-10-14 07:44:00|4274|4268|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|0
1728891860000|2024-10-14 07:44:20|4274.5|4268.5|4274.2|4268.2|4274.5|4268.5|4274.2|4268.2|1
1728891870000|2024-10-14 07:44:30|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1728891880000|2024-10-14 07:44:40|4274.2|4268.2|4273.2|4267.2|4274.2|4268.2|4273|4267|2
1728891890000|2024-10-14 07:44:50|4273.7|4267.7|4272.7|4266.7|4273.7|4267.7|4272.7|4266.7|1
1728891910000|2024-10-14 07:45:10|4273|4267|4272.7|4266.7|4273.2|4267.2|4272.5|4266.5|0
1728891920000|2024-10-14 07:45:20|4272.2|4266.2|4265.2|4259.2|4272.2|4266.2|4265.2|4259.2|2
1728891930000|2024-10-14 07:45:30|4264.5|4258.5|4266.2|4260.2|4266.5|4260.5|4264.5|4258.5|3
1728891940000|2024-10-14 07:45:40|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|0
1728891950000|2024-10-14 07:45:50|4266|4260|4266|4260|4266|4260|4266|4260|0
1728891960000|2024-10-14 07:46:00|4266.2|4260.2|4266|4260|4266.2|4260.2|4265.7|4259.7|0
1728891980000|2024-10-14 07:46:20|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|1
1728891990000|2024-10-14 07:46:30|4266.7|4260.7|4267|4261|4267.2|4261.2|4266.5|4260.5|1
1728892010000|2024-10-14 07:46:50|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1728892030000|2024-10-14 07:47:10|4267|4261|4266.2|4260.2|4267|4261|4266.2|4260.2|1
1728892040000|2024-10-14 07:47:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1728892050000|2024-10-14 07:47:30|4266.7|4260.7|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|2
1728892070000|2024-10-14 07:47:50|4266.7|4260.7|4266.7|4260.7|4267.2|4261.2|4266.5|4260.5|7
1728892080000|2024-10-14 07:48:00|4266.9|4260.9|4267.5|4261.5|4267.5|4261.5|4266.9|4260.9|0
1728892090000|2024-10-14 07:48:10|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1728892100000|2024-10-14 07:48:20|||||||||1
1728892110000|2024-10-14 07:48:30|||||||||1
1728892120000|2024-10-14 07:48:40|4267.4|4261.4|4268.2|4262.2|4268.5|4262.5|4267.4|4261.4|2
1728892150000|2024-10-14 07:49:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267|4261|1
1728892160000|2024-10-14 07:49:20|4267.2|4261.2|4267.5|4261.5|4267.5|4261.5|4267.2|4261.2|0
1728892170000|2024-10-14 07:49:30|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1728892180000|2024-10-14 07:49:40|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268|4262|0
1728892190000|2024-10-14 07:49:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|2
1728892200000|2024-10-14 07:50:00|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1728892210000|2024-10-14 07:50:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1728892220000|2024-10-14 07:50:20|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1728892230000|2024-10-14 07:50:30|4267.5|4261.5|4268.2|4262.2|4268.2|4262.2|4267.5|4261.5|1
1728892250000|2024-10-14 07:50:50|4268.5|4262.5|4269.2|4263.2|4269.2|4263.2|4268.5|4262.5|0
1728892260000|2024-10-14 07:51:00|4269.4|4263.4|4269.7|4263.7|4269.7|4263.7|4269.4|4263.4|0
1728892270000|2024-10-14 07:51:10|4269|4263|4267.2|4261.2|4269|4263|4267.2|4261.2|2
1728892280000|2024-10-14 07:51:20|4267.5|4261.5|4267.2|4261.2|4267.5|4261.5|4267.2|4261.2|0
1728892290000|2024-10-14 07:51:30|4267|4261|4266.7|4260.7|4267|4261|4266.5|4260.5|1
1728892310000|2024-10-14 07:51:50|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|0
1728892320000|2024-10-14 07:52:00|4266.5|4260.5|4266.7|4260.7|4266.7|4260.7|4266.5|4260.5|0
1728892340000|2024-10-14 07:52:20|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|0
1728892350000|2024-10-14 07:52:30|4266.5|4260.5|4267.2|4261.2|4267.2|4261.2|4266.5|4260.5|0
1728892360000|2024-10-14 07:52:40|4267|4261|4266.7|4260.7|4267|4261|4266.7|4260.7|0
1728892370000|2024-10-14 07:52:50|4267|4261|4267|4261|4267|4261|4267|4261|0
1728892390000|2024-10-14 07:53:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|1
1728892400000|2024-10-14 07:53:20|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1728892450000|2024-10-14 07:54:10|4267|4261|4266.7|4260.7|4267|4261|4266.7|4260.7|0
1728892460000|2024-10-14 07:54:20|4267|4261|4266.2|4260.2|4267|4261|4266.2|4260.2|1
1728892470000|2024-10-14 07:54:30|4266.5|4260.5|4267|4261|4267|4261|4266.2|4260.2|0
1728892480000|2024-10-14 07:54:40|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1728892490000|2024-10-14 07:54:50|4267|4261|4266.2|4260.2|4267|4261|4266.2|4260.2|1
1728892500000|2024-10-14 07:55:00|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|0
1728892510000|2024-10-14 07:55:10|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|0
1728892520000|2024-10-14 07:55:20|4266|4260|4266.2|4260.2|4266.2|4260.2|4266|4260|0
1728892540000|2024-10-14 07:55:40|||||||||1
1728892560000|2024-10-14 07:56:00|4265.5|4259.5|4264.2|4258.2|4265.5|4259.5|4264.2|4258.2|1
1728892570000|2024-10-14 07:56:10|4264|4258|4262.7|4256.7|4264|4258|4262.7|4256.7|3
1728892580000|2024-10-14 07:56:20|4262|4256|4261.7|4255.7|4262|4256|4261.7|4255.7|1
1728892590000|2024-10-14 07:56:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1728892620000|2024-10-14 07:57:00|4262.5|4256.5|4263.7|4257.7|4263.7|4257.7|4262.5|4256.5|5
1728892630000|2024-10-14 07:57:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1728892640000|2024-10-14 07:57:20|4263.4|4257.4|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1728892650000|2024-10-14 07:57:30|4263|4257|4262.5|4256.5|4263|4257|4262.2|4256.2|2
1728892660000|2024-10-14 07:57:40|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1728892670000|2024-10-14 07:57:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1728892680000|2024-10-14 07:58:00|4262.7|4256.7|4263|4257|4263|4257|4262.7|4256.7|1
1728892690000|2024-10-14 07:58:10|4262.5|4256.5|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|0
1728892700000|2024-10-14 07:58:20|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|0
1728892710000|2024-10-14 07:58:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1728892740000|2024-10-14 07:59:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1728892750000|2024-10-14 07:59:10|4262.7|4256.7|4263|4257|4263|4257|4262.7|4256.7|3
1728892780000|2024-10-14 07:59:40|4262.5|4256.5|4263|4257|4263|4257|4262.2|4256.2|2
1728892790000|2024-10-14 07:59:50|4262.5|4256.5|4262.7|4256.7|4263|4257|4262.5|4256.5|1
1728892800000|2024-10-14 08:00:00|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|7
1728892810000|2024-10-14 08:00:10|4262.2|4256.2|4263|4257|4263|4257|4262.2|4256.2|3
1728892830000|2024-10-14 08:00:30|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|5
1728892840000|2024-10-14 08:00:40|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|8
1728892850000|2024-10-14 08:00:50|4264.7|4258.7|4266|4260|4266.2|4260.2|4264.7|4258.7|7
1728892860000|2024-10-14 08:01:00|4266.2|4260.2|4266|4260|4266.2|4260.2|4266|4260|0
1728892870000|2024-10-14 08:01:10|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|1
1728892880000|2024-10-14 08:01:20|4265.5|4259.5|4265.5|4259.5|4265.7|4259.7|4265.5|4259.5|0
1728892890000|2024-10-14 08:01:30|4265.7|4259.7|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|0
1728892900000|2024-10-14 08:01:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1728892910000|2024-10-14 08:01:50|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1728892930000|2024-10-14 08:02:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1728892940000|2024-10-14 08:02:20|4264.2|4258.2|4264.5|4258.5|4264.5|4258.5|4264|4258|0
1728892950000|2024-10-14 08:02:30|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|1
1728892960000|2024-10-14 08:02:40|4266.2|4260.2|4266|4260|4266.2|4260.2|4266|4260|2
1728892970000|2024-10-14 08:02:50|4266.2|4260.2|4268.7|4262.7|4268.7|4262.7|4266.2|4260.2|2
1728892980000|2024-10-14 08:03:00|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1728892990000|2024-10-14 08:03:10|4270|4264|4269.7|4263.7|4270.5|4264.5|4269.2|4263.2|4
1728893020000|2024-10-14 08:03:40|4269|4263|4269.2|4263.2|4269.7|4263.7|4268.7|4262.7|0
1728893030000|2024-10-14 08:03:50|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1728893040000|2024-10-14 08:04:00|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1728893050000|2024-10-14 08:04:10|4268.3|4262.3|4268|4262|4268.3|4262.3|4267.5|4261.5|1
1728893060000|2024-10-14 08:04:20|4268.2|4262.2|4268|4262|4268.2|4262.2|4268|4262|0
1728893070000|2024-10-14 08:04:30|4268.2|4262.2|4269.5|4263.5|4269.5|4263.5|4268.2|4262.2|1
1728893080000|2024-10-14 08:04:40|4269|4263|4269|4263|4269|4263|4269|4263|0
1728893090000|2024-10-14 08:04:50|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|1
1728893110000|2024-10-14 08:05:10|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|0
1728893120000|2024-10-14 08:05:20|4269|4263|4269|4263|4269|4263|4269|4263|0
1728893130000|2024-10-14 08:05:30|4268.7|4262.7|4269.5|4263.5|4269.7|4263.7|4268.7|4262.7|0
1728893140000|2024-10-14 08:05:40|4269|4263|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1728893150000|2024-10-14 08:05:50|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|0
1728893160000|2024-10-14 08:06:00|4268.5|4262.5|4268.5|4262.5|4268.7|4262.7|4268|4262|0
1728893170000|2024-10-14 08:06:10|4269.5|4263.5|4270.7|4264.7|4270.7|4264.7|4269.5|4263.5|3
1728893180000|2024-10-14 08:06:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.2|4264.2|1
1728893200000|2024-10-14 08:06:40|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|3
1728893250000|2024-10-14 08:07:30|4273|4267|4273|4267|4273|4267|4273|4267|1
1728893270000|2024-10-14 08:07:50|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|0
1728893280000|2024-10-14 08:08:00|4271|4265|4271|4265|4271.2|4265.2|4271|4265|2
1728893290000|2024-10-14 08:08:10|4270.5|4264.5|4270.2|4264.2|4270.5|4264.5|4270.2|4264.2|1
1728893320000|2024-10-14 08:08:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.5|4265.5|1
1728893350000|2024-10-14 08:09:10|4272.5|4266.5|4273|4267|4273|4267|4272.5|4266.5|0
1728893360000|2024-10-14 08:09:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1728893370000|2024-10-14 08:09:30|4274|4268|4274.5|4268.5|4274.7|4268.7|4274|4268|0
1728893380000|2024-10-14 08:09:40|4274.7|4268.7|4274.5|4268.5|4274.7|4268.7|4274.5|4268.5|0
1728893390000|2024-10-14 08:09:50|4274.7|4268.7|4274.7|4268.7|4275|4269|4274.5|4268.5|2
1728893400000|2024-10-14 08:10:00|4275|4269|4274.7|4268.7|4275|4269|4274.7|4268.7|0
1728893410000|2024-10-14 08:10:10|4274.5|4268.5|4274|4268|4274.5|4268.5|4274|4268|0
1728893420000|2024-10-14 08:10:20|4274.2|4268.2|4275|4269|4275.2|4269.2|4274.2|4268.2|2
1728893430000|2024-10-14 08:10:30|4275.2|4269.2|4276.7|4270.7|4276.7|4270.7|4275.2|4269.2|5
1728893450000|2024-10-14 08:10:50|4276.5|4270.5|4276.7|4270.7|4276.7|4270.7|4276.5|4270.5|0
1728893470000|2024-10-14 08:11:10|4276.5|4270.5|4276.7|4270.7|4276.7|4270.7|4276.5|4270.5|0
1728893490000|2024-10-14 08:11:30|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|0
1728893500000|2024-10-14 08:11:40|4275|4269|4276|4270|4276|4270|4275|4269|2
1728893510000|2024-10-14 08:11:50|4275.7|4269.7|4275|4269|4275.7|4269.7|4275|4269|0
1728893520000|2024-10-14 08:12:00|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1728893530000|2024-10-14 08:12:10|4274.2|4268.2|4274|4268|4274.2|4268.2|4274|4268|0
1728893540000|2024-10-14 08:12:20|4273.5|4267.5|4273.7|4267.7|4273.7|4267.7|4273.5|4267.5|1
1728893550000|2024-10-14 08:12:30|4273.5|4267.5|4273.5|4267.5|4273.7|4267.7|4273.5|4267.5|0
1728893570000|2024-10-14 08:12:50|4273.7|4267.7|4273|4267|4273.7|4267.7|4273|4267|0
1728893580000|2024-10-14 08:13:00|4272.7|4266.7|4271.7|4265.7|4272.7|4266.7|4271.7|4265.7|1
1728893590000|2024-10-14 08:13:10|4271.5|4265.5|4272|4266|4272|4266|4271.5|4265.5|1
1728893600000|2024-10-14 08:13:20|4271.7|4265.7|4271.5|4265.5|4271.7|4265.7|4271.5|4265.5|0
1728893620000|2024-10-14 08:13:40|4271|4265|4271|4265|4271|4265|4270.7|4264.7|0
1728893630000|2024-10-14 08:13:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1728893640000|2024-10-14 08:14:00|4270.5|4264.5|4270.2|4264.2|4270.5|4264.5|4270.2|4264.2|0
1728893650000|2024-10-14 08:14:10|||||||||1
1728893670000|2024-10-14 08:14:30|4270.7|4264.7|4270.7|4264.7|4271|4265|4270.7|4264.7|5
1728893690000|2024-10-14 08:14:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|3
1728893740000|2024-10-14 08:15:40|||||||||5
1728893750000|2024-10-14 08:15:50|4271.2|4265.2|4273.7|4267.7|4273.7|4267.7|4271.2|4265.2|2
1728893760000|2024-10-14 08:16:00|4273.2|4267.2|4271.7|4265.7|4273.2|4267.2|4271.7|4265.7|0
1728893770000|2024-10-14 08:16:10|4272|4266|4271.2|4265.2|4272|4266|4270.7|4264.7|5
1728893790000|2024-10-14 08:16:30|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|0
1728893800000|2024-10-14 08:16:40|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1728893820000|2024-10-14 08:17:00|4271|4265|4272.7|4266.7|4272.7|4266.7|4271|4265|2
1728893830000|2024-10-14 08:17:10|4273.2|4267.2|4276.7|4270.7|4276.7|4270.7|4273.2|4267.2|7
1728893840000|2024-10-14 08:17:20|4276|4270|4276.2|4270.2|4277|4271|4276|4270|6
1728893850000|2024-10-14 08:17:30|4276|4270|4275.2|4269.2|4276.5|4270.5|4275.2|4269.2|8
1728893860000|2024-10-14 08:17:40|4275|4269|4275.5|4269.5|4275.7|4269.7|4274.2|4268.2|11
1728893870000|2024-10-14 08:17:50|4275.2|4269.2|4274|4268|4276.2|4270.2|4274|4268|27
1728893880000|2024-10-14 08:18:00|4273.7|4267.7|4271.5|4265.5|4273.7|4267.7|4270.7|4264.7|17
1728893890000|2024-10-14 08:18:10|4271.7|4265.7|4270.7|4264.7|4272|4266|4270.7|4264.7|2
1728893900000|2024-10-14 08:18:20|4271|4265|4271.7|4265.7|4272|4266|4270.7|4264.7|15
1728893910000|2024-10-14 08:18:30|4272|4266|4271.7|4265.7|4272|4266|4270.7|4264.7|63
1728893920000|2024-10-14 08:18:40|4272|4266|4272|4266|4273|4267|4272|4266|4
1728893930000|2024-10-14 08:18:50|4272.2|4266.2|4274.7|4268.7|4277.7|4271.7|4272.2|4266.2|17
1728893940000|2024-10-14 08:19:00|4274|4268|4273.7|4267.7|4274|4268|4273.7|4267.7|1
1728893990000|2024-10-14 08:19:50|||||||||2
1728894010000|2024-10-14 08:20:10|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4274.7|4268.7|1
1728894020000|2024-10-14 08:20:20|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|1
1728894030000|2024-10-14 08:20:30|4275.5|4269.5|4275.7|4269.7|4275.7|4269.7|4275.5|4269.5|0
1728894040000|2024-10-14 08:20:40|4276.7|4270.7|4277.7|4271.7|4277.7|4271.7|4276.7|4270.7|1
1728894050000|2024-10-14 08:20:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|2
1728894060000|2024-10-14 08:21:00|4277.2|4271.2|4276.5|4270.5|4277.2|4271.2|4276.5|4270.5|1
1728894070000|2024-10-14 08:21:10|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|0
1728894090000|2024-10-14 08:21:30|4276|4270|4276.7|4270.7|4276.7|4270.7|4276|4270|0
1728894100000|2024-10-14 08:21:40|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1728894120000|2024-10-14 08:22:00|4276.7|4270.7|4275.5|4269.5|4276.7|4270.7|4275.5|4269.5|1
1728894130000|2024-10-14 08:22:10|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|1
1728894140000|2024-10-14 08:22:20|4277|4271|4277|4271|4277|4271|4276.7|4270.7|0
1728894150000|2024-10-14 08:22:30|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|0
1728894160000|2024-10-14 08:22:40|4276.7|4270.7|4276|4270|4276.7|4270.7|4276|4270|0
1728894170000|2024-10-14 08:22:50|4275.7|4269.7|4276|4270|4276|4270|4275|4269|2
1728894180000|2024-10-14 08:23:00|4275.7|4269.7|4276.7|4270.7|4276.7|4270.7|4275.5|4269.5|2
1728894190000|2024-10-14 08:23:10|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|0
1728894200000|2024-10-14 08:23:20|4275.5|4269.5|4275.7|4269.7|4275.7|4269.7|4275.5|4269.5|0
1728894210000|2024-10-14 08:23:30|4275.5|4269.5|4275.2|4269.2|4275.5|4269.5|4275|4269|0
1728894220000|2024-10-14 08:23:40|4275|4269|4276|4270|4276|4270|4275|4269|3
1728894230000|2024-10-14 08:23:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.2|4271.2|1
1728894240000|2024-10-14 08:24:00|4278|4272|4277.7|4271.7|4278.7|4272.7|4277.7|4271.7|2
1728894250000|2024-10-14 08:24:10|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|1
1728894260000|2024-10-14 08:24:20|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277|4271|1
1728894280000|2024-10-14 08:24:40|4278.5|4272.5|4277.7|4271.7|4278.7|4272.7|4277.5|4271.5|4
1728894330000|2024-10-14 08:25:30|4277|4271|4277.7|4271.7|4277.7|4271.7|4277|4271|0
1728894350000|2024-10-14 08:25:50|4278|4272|4278|4272|4278|4272|4278|4272|0
1728894360000|2024-10-14 08:26:00|4279|4273|4277.7|4271.7|4279.7|4273.7|4277.7|4271.7|12
1728894370000|2024-10-14 08:26:10|4278|4272|4278.2|4272.2|4278.2|4272.2|4278|4272|0
1728894380000|2024-10-14 08:26:20|4278|4272|4277|4271|4278|4272|4277|4271|0
1728894390000|2024-10-14 08:26:30|4276.7|4270.7|4275.7|4269.7|4276.7|4270.7|4275.7|4269.7|2
1728894400000|2024-10-14 08:26:40|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|2
1728894410000|2024-10-14 08:26:50|4281.7|4275.7|4284.7|4278.7|4285|4279|4281.7|4275.7|9
1728894420000|2024-10-14 08:27:00|4285|4279|4282.5|4276.5|4285|4279|4282.5|4276.5|10
1728894430000|2024-10-14 08:27:10|4282.7|4276.7|4285|4279|4285.5|4279.5|4282.7|4276.7|54
1728894440000|2024-10-14 08:27:20|4285.2|4279.2|4285.5|4279.5|4285.5|4279.5|4285.2|4279.2|0
1728894450000|2024-10-14 08:27:30|4286|4280|4284.5|4278.5|4286|4280|4284.5|4278.5|2
1728894460000|2024-10-14 08:27:40|4284.2|4278.2|4284.7|4278.7|4284.7|4278.7|4284.2|4278.2|4
1728894470000|2024-10-14 08:27:50|4284.5|4278.5|4282.7|4276.7|4284.5|4278.5|4282.5|4276.5|4
1728894480000|2024-10-14 08:28:00|4282|4276|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|16
1728894490000|2024-10-14 08:28:10|||||||||1
1728894500000|2024-10-14 08:28:20|4281.5|4275.5|4280.7|4274.7|4281.5|4275.5|4280.7|4274.7|0
1728894510000|2024-10-14 08:28:30|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|8
1728894520000|2024-10-14 08:28:40|4282|4276|4283.7|4277.7|4283.7|4277.7|4282|4276|4
1728894540000|2024-10-14 08:29:00|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1728894550000|2024-10-14 08:29:10|4284|4278|4283.7|4277.7|4284|4278|4283.7|4277.7|1
1728894560000|2024-10-14 08:29:20|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|1
1728894570000|2024-10-14 08:29:30|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.5|4276.5|1
1728894580000|2024-10-14 08:29:40|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|2
1728894590000|2024-10-14 08:29:50|4283.3|4277.3|4283|4277|4285|4279|4282.7|4276.7|7
1728894600000|2024-10-14 08:30:00|4282.7|4276.7|4281.7|4275.7|4282.7|4276.7|4281.7|4275.7|6
1728894660000|2024-10-14 08:31:00|4282|4276|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|1
1728894680000|2024-10-14 08:31:20|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1728894690000|2024-10-14 08:31:30|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|1
1728894710000|2024-10-14 08:31:50|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1728894720000|2024-10-14 08:32:00|4281|4275|4281.7|4275.7|4282.2|4276.2|4281|4275|9
1728894750000|2024-10-14 08:32:30|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1728894760000|2024-10-14 08:32:40|4279|4273|4281|4275|4281.2|4275.2|4279|4273|20
1728894780000|2024-10-14 08:33:00|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280.5|4274.5|2
1728894790000|2024-10-14 08:33:10|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|6
1728894800000|2024-10-14 08:33:20|4281.5|4275.5|4281|4275|4281.7|4275.7|4281|4275|0
1728894830000|2024-10-14 08:33:50|4280.7|4274.7|4279.7|4273.7|4280.7|4274.7|4279.7|4273.7|1
1728894840000|2024-10-14 08:34:00|4280|4274|4280.2|4274.2|4280.2|4274.2|4280|4274|0
1728894850000|2024-10-14 08:34:10|4280|4274|4280|4274|4280|4274|4280|4274|0
1728894860000|2024-10-14 08:34:20|4280.2|4274.2|4279.5|4273.5|4280.7|4274.7|4279.2|4273.2|3
1728894870000|2024-10-14 08:34:30|4279.7|4273.7|4281.5|4275.5|4281.7|4275.7|4279.7|4273.7|4
1728894880000|2024-10-14 08:34:40|4281.2|4275.2|4282|4276|4282|4276|4281|4275|0
1728894890000|2024-10-14 08:34:50|4282.2|4276.2|4283|4277|4283.7|4277.7|4282.2|4276.2|5
1728894900000|2024-10-14 08:35:00|4282.7|4276.7|4284.5|4278.5|4285|4279|4282.7|4276.7|31
1728894910000|2024-10-14 08:35:10|4283.7|4277.7|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|1
1728894920000|2024-10-14 08:35:20|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4282.7|4276.7|0
1728894940000|2024-10-14 08:35:40|4284|4278|4284.7|4278.7|4284.7|4278.7|4284|4278|0
1728894950000|2024-10-14 08:35:50|4285|4279|4284.7|4278.7|4285.2|4279.2|4284.7|4278.7|3
1728894960000|2024-10-14 08:36:00|4285|4279|4284.7|4278.7|4285|4279|4284.7|4278.7|0
1728894980000|2024-10-14 08:36:20|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|2
1728895000000|2024-10-14 08:36:40|4286|4280|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|0
1728895010000|2024-10-14 08:36:50|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|0
1728895020000|2024-10-14 08:37:00|4285.7|4279.7|4284.7|4278.7|4285.7|4279.7|4284.7|4278.7|6
1728895030000|2024-10-14 08:37:10|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1728895040000|2024-10-14 08:37:20|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|4
1728895050000|2024-10-14 08:37:30|4285.7|4279.7|4286.7|4280.7|4286.7|4280.7|4285.7|4279.7|7
1728895080000|2024-10-14 08:38:00|4286|4280|4285.7|4279.7|4286|4280|4285.7|4279.7|0
1728895090000|2024-10-14 08:38:10|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1728895100000|2024-10-14 08:38:20|4285|4279|4284.7|4278.7|4285.2|4279.2|4284.7|4278.7|1
1728895110000|2024-10-14 08:38:30|4283.7|4277.7|4281|4275|4283.7|4277.7|4280.2|4274.2|12
1728895120000|2024-10-14 08:38:40|4280.5|4274.5|4282.7|4276.7|4282.7|4276.7|4279.7|4273.7|11
1728895130000|2024-10-14 08:38:50|4283|4277|4283.2|4277.2|4283.5|4277.5|4282.7|4276.7|8
1728895140000|2024-10-14 08:39:00|4283|4277|4283.7|4277.7|4284.7|4278.7|4280.5|4274.5|21
1728895150000|2024-10-14 08:39:10|4284|4278|4287.2|4281.2|4287.5|4281.5|4284|4278|23
1728895160000|2024-10-14 08:39:20|4287.7|4281.7|4288.5|4282.5|4288.7|4282.7|4286.5|4280.5|22
1728895170000|2024-10-14 08:39:30|4288|4282|4287.5|4281.5|4288.7|4282.7|4287.2|4281.2|9
1728895180000|2024-10-14 08:39:40|4286.7|4280.7|4282.7|4276.7|4286.7|4280.7|4282.7|4276.7|16
1728895190000|2024-10-14 08:39:50|4282.3|4276.3|4279.5|4273.5|4282.3|4276.3|4278.5|4272.5|22
1728895200000|2024-10-14 08:40:00|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.5|4273.5|8
1728895210000|2024-10-14 08:40:10|4280|4274|4283|4277|4283|4277|4280|4274|11
1728895220000|2024-10-14 08:40:20|4282.7|4276.7|4284.7|4278.7|4284.7|4278.7|4282.5|4276.5|5
1728895230000|2024-10-14 08:40:30|4284.5|4278.5|4282.5|4276.5|4286.5|4280.5|4282.2|4276.2|22
1728895240000|2024-10-14 08:40:40|4282|4276|4281.5|4275.5|4282|4276|4280.5|4274.5|7
1728895250000|2024-10-14 08:40:50|4281.7|4275.7|4283.7|4277.7|4283.7|4277.7|4281.5|4275.5|8
1728895270000|2024-10-14 08:41:10|4284|4278|4285.2|4279.2|4285.5|4279.5|4284|4278|3
1728895280000|2024-10-14 08:41:20|4285|4279|4285.2|4279.2|4285.5|4279.5|4285|4279|1
1728895290000|2024-10-14 08:41:30|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1728895310000|2024-10-14 08:41:50|4285.7|4279.7|4286|4280|4286|4280|4285.7|4279.7|0
1728895320000|2024-10-14 08:42:00|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|1
1728895330000|2024-10-14 08:42:10|4285.2|4279.2|4283.7|4277.7|4285.2|4279.2|4283.7|4277.7|0
1728895340000|2024-10-14 08:42:20|4284|4278|4283.2|4277.2|4284|4278|4283.2|4277.2|10
1728895350000|2024-10-14 08:42:30|4283|4277|4283|4277|4283|4277|4283|4277|0
1728895380000|2024-10-14 08:43:00|4283.2|4277.2|4283|4277|4283.5|4277.5|4283|4277|7
1728895400000|2024-10-14 08:43:20|4284.2|4278.2|4286|4280|4286|4280|4284.2|4278.2|34
1728895410000|2024-10-14 08:43:30|4285.7|4279.7|4283|4277|4285.7|4279.7|4283|4277|1
1728895420000|2024-10-14 08:43:40|4282.7|4276.7|4282.7|4276.7|4283|4277|4282.5|4276.5|0
1728895430000|2024-10-14 08:43:50|4284.5|4278.5|4286|4280|4286|4280|4284.5|4278.5|3
1728895450000|2024-10-14 08:44:10|4286.7|4280.7|4286.5|4280.5|4287|4281|4286.5|4280.5|2
1728895460000|2024-10-14 08:44:20|4286.7|4280.7|4286.7|4280.7|4287|4281|4286.7|4280.7|0
1728895470000|2024-10-14 08:44:30|4286.5|4280.5|4285.7|4279.7|4286.5|4280.5|4285.7|4279.7|0
1728895480000|2024-10-14 08:44:40|4285.5|4279.5|4286.5|4280.5|4286.5|4280.5|4284.5|4278.5|0
1728895500000|2024-10-14 08:45:00|4285.7|4279.7|4281|4275|4285.7|4279.7|4281|4275|12
1728895510000|2024-10-14 08:45:10|4279.7|4273.7|4281.5|4275.5|4282.4|4276.4|4279.7|4273.7|9
1728895520000|2024-10-14 08:45:20|4281.7|4275.7|4284.7|4278.7|4284.7|4278.7|4281.5|4275.5|7
1728895530000|2024-10-14 08:45:30|4285.2|4279.2|4285.5|4279.5|4286|4280|4284.5|4278.5|12
1728895540000|2024-10-14 08:45:40|4285.7|4279.7|4285.5|4279.5|4286|4280|4284.7|4278.7|13
1728895550000|2024-10-14 08:45:50|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4285.2|4279.2|8
1728895560000|2024-10-14 08:46:00|4286.2|4280.2|4283.5|4277.5|4287.2|4281.2|4283.2|4277.2|17
1728895570000|2024-10-14 08:46:10|4282.7|4276.7|4281.5|4275.5|4282.7|4276.7|4280.7|4274.7|11
1728895580000|2024-10-14 08:46:20|4281.2|4275.2|4281.5|4275.5|4281.5|4275.5|4280.5|4274.5|10
1728895590000|2024-10-14 08:46:30|4281.2|4275.2|4282.5|4276.5|4282.5|4276.5|4281.2|4275.2|8
1728895600000|2024-10-14 08:46:40|4282.2|4276.2|4284|4278|4284|4278|4281.5|4275.5|20
1728895610000|2024-10-14 08:46:50|4283.5|4277.5|4284.7|4278.7|4284.7|4278.7|4283.2|4277.2|12
1728895620000|2024-10-14 08:47:00|4285|4279|4283.7|4277.7|4285.2|4279.2|4283.7|4277.7|11
1728895630000|2024-10-14 08:47:10|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|5
1728895640000|2024-10-14 08:47:20|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4283.7|4277.7|13
1728895650000|2024-10-14 08:47:30|4284.5|4278.5|4282.2|4276.2|4284.7|4278.7|4281.4|4275.4|17
1728895660000|2024-10-14 08:47:40|4282.5|4276.5|4282.5|4276.5|4283|4277|4282.5|4276.5|2
1728895670000|2024-10-14 08:47:50|4281.5|4275.5|4280.5|4274.5|4281.5|4275.5|4280.5|4274.5|1
1728895680000|2024-10-14 08:48:00|4280|4274|4281|4275|4281|4275|4279|4273|7
1728895690000|2024-10-14 08:48:10|4282|4276|4281.2|4275.2|4282|4276|4281.2|4275.2|7
1728895700000|2024-10-14 08:48:20|4281.4|4275.4|4282.7|4276.7|4283|4277|4281.2|4275.2|2
1728895710000|2024-10-14 08:48:30|4283|4277|4284.7|4278.7|4285.2|4279.2|4283|4277|6
1728895720000|2024-10-14 08:48:40|4284.5|4278.5|4284|4278|4284.5|4278.5|4283.5|4277.5|1
1728895730000|2024-10-14 08:48:50|4283.7|4277.7|4283.5|4277.5|4283.7|4277.7|4283.5|4277.5|2
1728895740000|2024-10-14 08:49:00|4283.7|4277.7|4282.7|4276.7|4283.7|4277.7|4282.7|4276.7|2
1728895750000|2024-10-14 08:49:10|4282.5|4276.5|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|2
1728895760000|2024-10-14 08:49:20|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1728895770000|2024-10-14 08:49:30|4281.5|4275.5|4281|4275|4281.5|4275.5|4280.7|4274.7|0
1728895780000|2024-10-14 08:49:40|4280.7|4274.7|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|1
1728895790000|2024-10-14 08:49:50|4281.5|4275.5|4280.7|4274.7|4281.5|4275.5|4280.7|4274.7|0
1728895800000|2024-10-14 08:50:00|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1728895810000|2024-10-14 08:50:10|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.5|4274.5|0
1728895820000|2024-10-14 08:50:20|4281|4275|4282|4276|4282|4276|4281|4275|0
1728895830000|2024-10-14 08:50:30|4282.2|4276.2|4283.7|4277.7|4283.7|4277.7|4282.2|4276.2|1
1728895840000|2024-10-14 08:50:40|4284|4278|4283.7|4277.7|4284|4278|4283.7|4277.7|0
1728895850000|2024-10-14 08:50:50|4283.5|4277.5|4284.5|4278.5|4284.5|4278.5|4283.5|4277.5|2
1728895860000|2024-10-14 08:51:00|4284|4278|4283|4277|4284|4278|4282.7|4276.7|1
1728895870000|2024-10-14 08:51:10|4283.5|4277.5|4283.2|4277.2|4283.5|4277.5|4283|4277|0
1728895880000|2024-10-14 08:51:20|4283.5|4277.5|4283|4277|4283.7|4277.7|4283|4277|1
1728895890000|2024-10-14 08:51:30|4283.2|4277.2|4283.2|4277.2|4283.5|4277.5|4283.2|4277.2|0
1728895900000|2024-10-14 08:51:40|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283|4277|0
1728895910000|2024-10-14 08:51:50|4284|4278|4283.2|4277.2|4284|4278|4283.2|4277.2|0
1728895920000|2024-10-14 08:52:00|4283.5|4277.5|4284.2|4278.2|4284.2|4278.2|4283.5|4277.5|0
1728895930000|2024-10-14 08:52:10|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1728895940000|2024-10-14 08:52:20|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1728895950000|2024-10-14 08:52:30|4284.2|4278.2|4284.2|4278.2|4284.5|4278.5|4284.2|4278.2|0
1728895960000|2024-10-14 08:52:40|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1728895980000|2024-10-14 08:53:00|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|1
1728895990000|2024-10-14 08:53:10|4284|4278|4284|4278|4284|4278|4284|4278|0
1728896000000|2024-10-14 08:53:20|4283.5|4277.5|4283|4277|4283.5|4277.5|4282.5|4276.5|1
1728896010000|2024-10-14 08:53:30|4283.2|4277.2|4284.2|4278.2|4284.7|4278.7|4283.2|4277.2|3
1728896020000|2024-10-14 08:53:40|4284|4278|4284.2|4278.2|4284.2|4278.2|4284|4278|0
1728896040000|2024-10-14 08:54:00|4284|4278|4283.5|4277.5|4284|4278|4283.5|4277.5|0
1728896050000|2024-10-14 08:54:10|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|0
1728896060000|2024-10-14 08:54:20|4282.7|4276.7|4282|4276|4282.7|4276.7|4281.7|4275.7|0
1728896070000|2024-10-14 08:54:30|4281.7|4275.7|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|1
1728896080000|2024-10-14 08:54:40|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282|4276|0
1728896090000|2024-10-14 08:54:50|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1728896100000|2024-10-14 08:55:00|4283.5|4277.5|4281.7|4275.7|4283.5|4277.5|4281.7|4275.7|1
1728896110000|2024-10-14 08:55:10|4281.5|4275.5|4281.7|4275.7|4282|4276|4281.5|4275.5|0
1728896120000|2024-10-14 08:55:20|4282|4276|4283.5|4277.5|4283.5|4277.5|4282|4276|0
1728896130000|2024-10-14 08:55:30|4283.2|4277.2|4282.5|4276.5|4283.2|4277.2|4282.5|4276.5|0
1728896140000|2024-10-14 08:55:40|4282.2|4276.2|4282.5|4276.5|4282.5|4276.5|4282.2|4276.2|0
1728896150000|2024-10-14 08:55:50|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1728896160000|2024-10-14 08:56:00|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1728896170000|2024-10-14 08:56:10|4283.5|4277.5|4283.2|4277.2|4283.5|4277.5|4283.2|4277.2|0
1728896180000|2024-10-14 08:56:20|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1728896190000|2024-10-14 08:56:30|4283.7|4277.7|4283.7|4277.7|4284|4278|4283.5|4277.5|1
1728896200000|2024-10-14 08:56:40|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1728896210000|2024-10-14 08:56:50|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1728896230000|2024-10-14 08:57:10|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|1
1728896240000|2024-10-14 08:57:20|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1728896270000|2024-10-14 08:57:50|4284|4278|4283.5|4277.5|4284|4278|4283|4277|1
1728896280000|2024-10-14 08:58:00|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1728896290000|2024-10-14 08:58:10|4283.5|4277.5|4281.2|4275.2|4283.5|4277.5|4281.2|4275.2|1
1728896300000|2024-10-14 08:58:20|4280.7|4274.7|4280.2|4274.2|4281|4275|4280.2|4274.2|0
1728896310000|2024-10-14 08:58:30|4280.7|4274.7|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|0
1728896320000|2024-10-14 08:58:40|4281.5|4275.5|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|10
1728896330000|2024-10-14 08:58:50|4282|4276|4281.5|4275.5|4282|4276|4281.5|4275.5|1
1728896340000|2024-10-14 08:59:00|4281.2|4275.2|4280.5|4274.5|4281.2|4275.2|4280.5|4274.5|0
1728896350000|2024-10-14 08:59:10|4280.9|4274.9|4281.5|4275.5|4281.5|4275.5|4280.9|4274.9|0
1728896360000|2024-10-14 08:59:20|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.2|4276.2|0
1728896370000|2024-10-14 08:59:30|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728896380000|2024-10-14 08:59:40|4282.5|4276.5|4282.7|4276.7|4283|4277|4282.5|4276.5|0
1728896390000|2024-10-14 08:59:50|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|1
1728896400000|2024-10-14 09:00:00|4283|4277|4283|4277|4283|4277|4283|4277|0
1728896410000|2024-10-14 09:00:10|4282.5|4276.5|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|1
1728896420000|2024-10-14 09:00:20|4282|4276|4281.7|4275.7|4282.5|4276.5|4281.7|4275.7|1
1728896430000|2024-10-14 09:00:30|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|0
1728896440000|2024-10-14 09:00:40|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|0
1728896450000|2024-10-14 09:00:50|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1728896460000|2024-10-14 09:01:00|4281.7|4275.7|4282.5|4276.5|4282.5|4276.5|4281.7|4275.7|0
1728896470000|2024-10-14 09:01:10|4282|4276|4281|4275|4282.5|4276.5|4281|4275|1
1728896480000|2024-10-14 09:01:20|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4280|4274|1
1728896490000|2024-10-14 09:01:30|4280|4274|4280.5|4274.5|4280.5|4274.5|4280|4274|0
1728896500000|2024-10-14 09:01:40|4280.7|4274.7|4281.5|4275.5|4281.5|4275.5|4280.7|4274.7|0
1728896510000|2024-10-14 09:01:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1728896520000|2024-10-14 09:02:00|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|0
1728896530000|2024-10-14 09:02:10|4282|4276|4282|4276|4282|4276|4282|4276|0
1728896540000|2024-10-14 09:02:20|4281.5|4275.5|4281.2|4275.2|4281.7|4275.7|4281|4275|1
1728896550000|2024-10-14 09:02:30|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1728896560000|2024-10-14 09:02:40|4281|4275|4281.7|4275.7|4281.7|4275.7|4281|4275|0
1728896570000|2024-10-14 09:02:50|4282|4276|4282|4276|4282|4276|4282|4276|0
1728896580000|2024-10-14 09:03:00|4281.5|4275.5|4282.7|4276.7|4282.7|4276.7|4281.5|4275.5|5
1728896590000|2024-10-14 09:03:10|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1728896600000|2024-10-14 09:03:20|4282|4276|4281.7|4275.7|4282|4276|4281|4275|0
1728896610000|2024-10-14 09:03:30|4281.5|4275.5|4282.7|4276.7|4283.7|4277.7|4281.5|4275.5|5
1728896620000|2024-10-14 09:03:40|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1728896630000|2024-10-14 09:03:50|4283.5|4277.5|4283|4277|4283.7|4277.7|4283|4277|0
1728896640000|2024-10-14 09:04:00|4282.5|4276.5|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|1
1728896660000|2024-10-14 09:04:20|4282.5|4276.5|4280.7|4274.7|4282.5|4276.5|4279.7|4273.7|0
1728896670000|2024-10-14 09:04:30|4281.2|4275.2|4279.5|4273.5|4281.5|4275.5|4279.5|4273.5|0
1728896680000|2024-10-14 09:04:40|4279.2|4273.2|4278.7|4272.7|4279.5|4273.5|4278.7|4272.7|0
1728896690000|2024-10-14 09:04:50|4279|4273|4279.7|4273.7|4279.7|4273.7|4278.5|4272.5|0
1728896700000|2024-10-14 09:05:00|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278|4272|1
1728896710000|2024-10-14 09:05:10|4278.5|4272.5|4279.2|4273.2|4279.2|4273.2|4278.5|4272.5|0
1728896720000|2024-10-14 09:05:20|4279.5|4273.5|4278.7|4272.7|4279.7|4273.7|4278.7|4272.7|1
1728896730000|2024-10-14 09:05:30|4279|4273|4279.5|4273.5|4279.5|4273.5|4279|4273|0
1728896740000|2024-10-14 09:05:40|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|1
1728896750000|2024-10-14 09:05:50|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|1
1728896760000|2024-10-14 09:06:00|4278.2|4272.2|4278|4272|4278.2|4272.2|4278|4272|0
1728896770000|2024-10-14 09:06:10|4277.7|4271.7|4278|4272|4278|4272|4277.7|4271.7|2
1728896800000|2024-10-14 09:06:40|4277|4271|4276.9|4270.9|4277|4271|4276.9|4270.9|26
1728896810000|2024-10-14 09:06:50|4277.2|4271.2|4277|4271|4278|4272|4277|4271|5
1728896820000|2024-10-14 09:07:00|4276.7|4270.7|4274|4268|4277|4271|4273.7|4267.7|10
1728896830000|2024-10-14 09:07:10|4273.7|4267.7|4272.5|4266.5|4273.7|4267.7|4272.2|4266.2|2
1728896840000|2024-10-14 09:07:20|4272|4266|4272|4266|4272.2|4266.2|4272|4266|0
1728896850000|2024-10-14 09:07:30|4271.7|4265.7|4271.7|4265.7|4272.7|4266.7|4271.5|4265.5|6
1728896860000|2024-10-14 09:07:40|4271.5|4265.5|4273|4267|4273|4267|4271.5|4265.5|1
1728896870000|2024-10-14 09:07:50|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.5|4266.5|1
1728896880000|2024-10-14 09:08:00|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|0
1728896890000|2024-10-14 09:08:10|4272.5|4266.5|4272.7|4266.7|4272.7|4266.7|4272|4266|11
1728896900000|2024-10-14 09:08:20|4272.5|4266.5|4272.5|4266.5|4272.7|4266.7|4272.5|4266.5|0
1728896910000|2024-10-14 09:08:30|4272.7|4266.7|4272.5|4266.5|4272.7|4266.7|4272.5|4266.5|0
1728896920000|2024-10-14 09:08:40|4272.2|4266.2|4271.2|4265.2|4272.5|4266.5|4271.2|4265.2|0
1728896930000|2024-10-14 09:08:50|4270.7|4264.7|4270.5|4264.5|4271.7|4265.7|4270.2|4264.2|1
1728896940000|2024-10-14 09:09:00|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|10
1728896950000|2024-10-14 09:09:10|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|0
1728896960000|2024-10-14 09:09:20|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268|4262|0
1728896970000|2024-10-14 09:09:30|4268.2|4262.2|4267.2|4261.2|4268.2|4262.2|4267|4261|9
1728896990000|2024-10-14 09:09:50|4266|4260|4266|4260|4266|4260|4266|4260|8
1728897000000|2024-10-14 09:10:00|4266.7|4260.7|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|5
1728897010000|2024-10-14 09:10:10|4267|4261|4267.2|4261.2|4267.2|4261.2|4267|4261|0
1728897030000|2024-10-14 09:10:30|4267.4|4261.4|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|1
1728897040000|2024-10-14 09:10:40|4267.4|4261.4|4269|4263|4269.5|4263.5|4267.4|4261.4|10
1728897050000|2024-10-14 09:10:50|4268.7|4262.7|4268.4|4262.4|4268.7|4262.7|4268.4|4262.4|0
1728897070000|2024-10-14 09:11:10|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|2
1728897080000|2024-10-14 09:11:20|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.5|4261.5|1
1728897090000|2024-10-14 09:11:30|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1728897100000|2024-10-14 09:11:40|4267|4261|4267|4261|4267|4261|4266.7|4260.7|0
1728897110000|2024-10-14 09:11:50|4266.7|4260.7|4267|4261|4267|4261|4266.7|4260.7|0
1728897120000|2024-10-14 09:12:00|4266.7|4260.7|4267|4261|4267|4261|4266.7|4260.7|0
1728897130000|2024-10-14 09:12:10|4267.2|4261.2|4266|4260|4267.7|4261.7|4266|4260|3
1728897140000|2024-10-14 09:12:20|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1728897150000|2024-10-14 09:12:30|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|1
1728897160000|2024-10-14 09:12:40|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|5
1728897170000|2024-10-14 09:12:50|4265.7|4259.7|4266.7|4260.7|4267.2|4261.2|4265.7|4259.7|0
1728897190000|2024-10-14 09:13:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|2
1728897200000|2024-10-14 09:13:20|4265.7|4259.7|4265.5|4259.5|4265.7|4259.7|4265.5|4259.5|1
1728897210000|2024-10-14 09:13:30|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|0
1728897240000|2024-10-14 09:14:00|4265.5|4259.5|4266.2|4260.2|4266.2|4260.2|4265.5|4259.5|42
1728897250000|2024-10-14 09:14:10|4266|4260|4264.2|4258.2|4266|4260|4264.2|4258.2|1
1728897260000|2024-10-14 09:14:20|4264|4258|4264|4258|4264|4258|4264|4258|0
1728897270000|2024-10-14 09:14:30|4264.2|4258.2|4264|4258|4264.2|4258.2|4264|4258|0
1728897290000|2024-10-14 09:14:50|4264.5|4258.5|4265.2|4259.2|4265.2|4259.2|4264.5|4258.5|1
1728897300000|2024-10-14 09:15:00|4265.4|4259.4|4267|4261|4267|4261|4265.4|4259.4|3
1728897310000|2024-10-14 09:15:10|4266.7|4260.7|4267|4261|4267|4261|4266.7|4260.7|0
1728897320000|2024-10-14 09:15:20|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|2
1728897330000|2024-10-14 09:15:30|4266.7|4260.7|4266.5|4260.5|4266.7|4260.7|4266.2|4260.2|3
1728897340000|2024-10-14 09:15:40|4267.2|4261.2|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|0
1728897350000|2024-10-14 09:15:50|4267.5|4261.5|4266.2|4260.2|4267.5|4261.5|4266.2|4260.2|1
1728897360000|2024-10-14 09:16:00|4266|4260|4266|4260|4266.2|4260.2|4266|4260|0
1728897380000|2024-10-14 09:16:20|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|1
1728897390000|2024-10-14 09:16:30|4266.2|4260.2|4266|4260|4266.2|4260.2|4266|4260|7
1728897400000|2024-10-14 09:16:40|4265.7|4259.7|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1728897410000|2024-10-14 09:16:50|4265.5|4259.5|4273.5|4267.5|4274.2|4268.2|4265.5|4259.5|111
1728897420000|2024-10-14 09:17:00|4273.2|4267.2|4272.2|4266.2|4273.2|4267.2|4272.2|4266.2|2
1728897430000|2024-10-14 09:17:10|4271.9|4265.9|4271.9|4265.9|4272.2|4266.2|4271.9|4265.9|0
1728897440000|2024-10-14 09:17:20|4272.2|4266.2|4273|4267|4273|4267|4271.5|4265.5|1
1728897450000|2024-10-14 09:17:30|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|0
1728897470000|2024-10-14 09:17:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1728897480000|2024-10-14 09:18:00|4272.7|4266.7|4273.5|4267.5|4273.5|4267.5|4272.7|4266.7|0
1728897500000|2024-10-14 09:18:20|4273.2|4267.2|4272.5|4266.5|4273.2|4267.2|4272.5|4266.5|0
1728897510000|2024-10-14 09:18:30|4273|4267|4275|4269|4275.5|4269.5|4273|4267|4
1728897520000|2024-10-14 09:18:40|4275.5|4269.5|4275|4269|4275.7|4269.7|4275|4269|1
1728897530000|2024-10-14 09:18:50|4274.7|4268.7|4274|4268|4274.7|4268.7|4274|4268|0
1728897570000|2024-10-14 09:19:30|4273.5|4267.5|4274|4268|4274|4268|4273.5|4267.5|1
1728897580000|2024-10-14 09:19:40|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|7
1728897590000|2024-10-14 09:19:50|4273.7|4267.7|4273.7|4267.7|4274|4268|4273.5|4267.5|2
1728897600000|2024-10-14 09:20:00|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1728897610000|2024-10-14 09:20:10|4273.7|4267.7|4273.5|4267.5|4273.7|4267.7|4273.5|4267.5|1
1728897620000|2024-10-14 09:20:20|4272.7|4266.7|4273|4267|4273|4267|4272.5|4266.5|0
1728897630000|2024-10-14 09:20:30|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|0
1728897650000|2024-10-14 09:20:50|4273.7|4267.7|4274|4268|4274|4268|4273.7|4267.7|1
1728897670000|2024-10-14 09:21:10|4275|4269|4274.5|4268.5|4275.2|4269.2|4274.5|4268.5|3
1728897680000|2024-10-14 09:21:20|4275.2|4269.2|4275.2|4269.2|4275.5|4269.5|4274.7|4268.7|0
1728897690000|2024-10-14 09:21:30|4275.5|4269.5|4275.2|4269.2|4275.5|4269.5|4275.2|4269.2|0
1728897700000|2024-10-14 09:21:40|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.2|4268.2|0
1728897710000|2024-10-14 09:21:50|4275.2|4269.2|4275.2|4269.2|4275.5|4269.5|4275.2|4269.2|0
1728897730000|2024-10-14 09:22:10|4275.7|4269.7|4277|4271|4277|4271|4275.2|4269.2|7
1728897750000|2024-10-14 09:22:30|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|1
1728897760000|2024-10-14 09:22:40|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1728897790000|2024-10-14 09:23:10|4276.7|4270.7|4277|4271|4277|4271|4276.7|4270.7|0
1728897810000|2024-10-14 09:23:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|2
1728897850000|2024-10-14 09:24:10|4277|4271|4277|4271|4277|4271|4276.7|4270.7|0
1728897870000|2024-10-14 09:24:30|||||||||1
1728897880000|2024-10-14 09:24:40|4276.7|4270.7|4277|4271|4277|4271|4276.7|4270.7|0
1728897890000|2024-10-14 09:24:50|4277.2|4271.2|4278|4272|4278.7|4272.7|4277.2|4271.2|1
1728897910000|2024-10-14 09:25:10|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1728897920000|2024-10-14 09:25:20|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|1
1728897930000|2024-10-14 09:25:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1728897940000|2024-10-14 09:25:40|4276.7|4270.7|4276.7|4270.7|4277|4271|4276.7|4270.7|0
1728897950000|2024-10-14 09:25:50|4277|4271|4277|4271|4277|4271|4277|4271|0
1728897960000|2024-10-14 09:26:00|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|0
1728897970000|2024-10-14 09:26:10|4278|4272|4278|4272|4278|4272|4278|4272|0
1728897980000|2024-10-14 09:26:20|4277.7|4271.7|4278.2|4272.2|4279|4273|4277.7|4271.7|0
1728897990000|2024-10-14 09:26:30|4278.5|4272.5|4278.5|4272.5|4279.5|4273.5|4278.5|4272.5|4
1728898000000|2024-10-14 09:26:40|4279.2|4273.2|4280.2|4274.2|4280.2|4274.2|4279.2|4273.2|3
1728898010000|2024-10-14 09:26:50|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1728898030000|2024-10-14 09:27:10|4280.2|4274.2|4280.5|4274.5|4280.5|4274.5|4280.2|4274.2|0
1728898070000|2024-10-14 09:27:50|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4280.5|4274.5|0
1728898090000|2024-10-14 09:28:10|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4280.2|4274.2|5
1728898100000|2024-10-14 09:28:20|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1728898120000|2024-10-14 09:28:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1728898130000|2024-10-14 09:28:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1728898140000|2024-10-14 09:29:00|4280.5|4274.5|4284.5|4278.5|4284.7|4278.7|4280.5|4274.5|2
1728898160000|2024-10-14 09:29:20|4284.2|4278.2|4284|4278|4284.2|4278.2|4284|4278|0
1728898190000|2024-10-14 09:29:50|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|1
1728898200000|2024-10-14 09:30:00|4283.5|4277.5|4283.5|4277.5|4283.7|4277.7|4283.2|4277.2|0
1728898210000|2024-10-14 09:30:10|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1728898220000|2024-10-14 09:30:20|4283.2|4277.2|4282.2|4276.2|4283.2|4277.2|4282.2|4276.2|0
1728898230000|2024-10-14 09:30:30|4282.7|4276.7|4282.7|4276.7|4283|4277|4282.2|4276.2|0
1728898240000|2024-10-14 09:30:40|4282.5|4276.5|4282.2|4276.2|4282.5|4276.5|4282.2|4276.2|0
1728898250000|2024-10-14 09:30:50|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1728898260000|2024-10-14 09:31:00|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1728898270000|2024-10-14 09:31:10|4282.5|4276.5|4282.2|4276.2|4282.5|4276.5|4282.2|4276.2|1
1728898280000|2024-10-14 09:31:20|4282.5|4276.5|4285|4279|4285|4279|4282.5|4276.5|1
1728898290000|2024-10-14 09:31:30|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|2
1728898300000|2024-10-14 09:31:40|4283|4277|4282.2|4276.2|4283|4277|4282.2|4276.2|0
1728898310000|2024-10-14 09:31:50|4282.5|4276.5|4281.7|4275.7|4282.5|4276.5|4281.2|4275.2|0
1728898320000|2024-10-14 09:32:00|4281.5|4275.5|4281.2|4275.2|4282|4276|4281.2|4275.2|0
1728898330000|2024-10-14 09:32:10|4281.5|4275.5|4280.5|4274.5|4281.5|4275.5|4280.5|4274.5|0
1728898350000|2024-10-14 09:32:30|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|1
1728898360000|2024-10-14 09:32:40|4279.5|4273.5|4278.7|4272.7|4279.5|4273.5|4278.7|4272.7|0
1728898370000|2024-10-14 09:32:50|4278.9|4272.9|4279.2|4273.2|4279.2|4273.2|4278|4272|0
1728898390000|2024-10-14 09:33:10|4279|4273|4278.2|4272.2|4279|4273|4278.2|4272.2|1
1728898400000|2024-10-14 09:33:20|4277.7|4271.7|4276|4270|4277.7|4271.7|4276|4270|0
1728898410000|2024-10-14 09:33:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|2
1728898420000|2024-10-14 09:33:40|4276.2|4270.2|4277.2|4271.2|4277.5|4271.5|4276|4270|1
1728898430000|2024-10-14 09:33:50|4277.5|4271.5|4277|4271|4277.5|4271.5|4277|4271|0
1728898440000|2024-10-14 09:34:00|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|2
1728898450000|2024-10-14 09:34:10|4278.2|4272.2|4277|4271|4278.2|4272.2|4277|4271|0
1728898460000|2024-10-14 09:34:20|4277.5|4271.5|4277.7|4271.7|4278|4272|4277.5|4271.5|1
1728898480000|2024-10-14 09:34:40|4278|4272|4279.2|4273.2|4279.2|4273.2|4278|4272|3
1728898490000|2024-10-14 09:34:50|4278.7|4272.7|4278.2|4272.2|4279|4273|4278.2|4272.2|0
1728898500000|2024-10-14 09:35:00|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1728898510000|2024-10-14 09:35:10|4279|4273|4278.2|4272.2|4279|4273|4278.2|4272.2|2
1728898520000|2024-10-14 09:35:20|4278|4272|4277.2|4271.2|4278|4272|4277.2|4271.2|0
1728898530000|2024-10-14 09:35:30|4277.5|4271.5|4277.2|4271.2|4277.5|4271.5|4277.2|4271.2|1
1728898540000|2024-10-14 09:35:40|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1728898550000|2024-10-14 09:35:50|4277.7|4271.7|4277.5|4271.5|4277.7|4271.7|4277.2|4271.2|0
1728898560000|2024-10-14 09:36:00|4278|4272|4278.5|4272.5|4278.5|4272.5|4278|4272|1
1728898570000|2024-10-14 09:36:10|4279.2|4273.2|4278.5|4272.5|4279.2|4273.2|4278.5|4272.5|0
1728898580000|2024-10-14 09:36:20|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278|4272|0
1728898590000|2024-10-14 09:36:30|4278.9|4272.9|4279.2|4273.2|4279.2|4273.2|4278.9|4272.9|0
1728898600000|2024-10-14 09:36:40|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1728898610000|2024-10-14 09:36:50|4278.7|4272.7|4279|4273|4279|4273|4278.7|4272.7|1
1728898620000|2024-10-14 09:37:00|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|1
1728898640000|2024-10-14 09:37:20|4278.5|4272.5|4278.5|4272.5|4279|4273|4278.2|4272.2|0
1728898650000|2024-10-14 09:37:30|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1728898660000|2024-10-14 09:37:40|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1728898670000|2024-10-14 09:37:50|4278.2|4272.2|4278|4272|4278.2|4272.2|4277.2|4271.2|0
1728898680000|2024-10-14 09:38:00|4277.7|4271.7|4276.5|4270.5|4278|4272|4276.2|4270.2|0
1728898690000|2024-10-14 09:38:10|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|4
1728898700000|2024-10-14 09:38:20|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|0
1728898710000|2024-10-14 09:38:30|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1728898720000|2024-10-14 09:38:40|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1728898740000|2024-10-14 09:39:00|4277.4|4271.4|4277.7|4271.7|4278|4272|4277.4|4271.4|0
1728898750000|2024-10-14 09:39:10|4277.2|4271.2|4275.5|4269.5|4277.5|4271.5|4275.5|4269.5|3
1728898760000|2024-10-14 09:39:20|4276|4270|4276|4270|4276|4270|4276|4270|0
1728898770000|2024-10-14 09:39:30|4275.7|4269.7|4275|4269|4275.7|4269.7|4275|4269|0
1728898780000|2024-10-14 09:39:40|4275.5|4269.5|4275.7|4269.7|4275.7|4269.7|4275.5|4269.5|1
1728898800000|2024-10-14 09:40:00|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1728898810000|2024-10-14 09:40:10|4275.7|4269.7|4276|4270|4276.2|4270.2|4275.7|4269.7|1
1728898820000|2024-10-14 09:40:20|4275.5|4269.5|4275.5|4269.5|4275.7|4269.7|4275.5|4269.5|0
1728898830000|2024-10-14 09:40:30|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1728898840000|2024-10-14 09:40:40|4275.5|4269.5|4275.5|4269.5|4275.7|4269.7|4275.5|4269.5|0
1728898850000|2024-10-14 09:40:50|4275.2|4269.2|4275.5|4269.5|4275.5|4269.5|4275.2|4269.2|0
1728898860000|2024-10-14 09:41:00|4276|4270|4276|4270|4276|4270|4276|4270|0
1728898870000|2024-10-14 09:41:10|4276.2|4270.2|4276.2|4270.2|4277|4271|4276.2|4270.2|1
1728898880000|2024-10-14 09:41:20|4276|4270|4276.2|4270.2|4276.2|4270.2|4275.5|4269.5|0
1728898890000|2024-10-14 09:41:30|4276.5|4270.5|4277|4271|4277.2|4271.2|4276.5|4270.5|0
1728898910000|2024-10-14 09:41:50|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1728898930000|2024-10-14 09:42:10|4277.5|4271.5|4279|4273|4279|4273|4276.7|4270.7|2
1728898940000|2024-10-14 09:42:20|4279.2|4273.2|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|0
1728898950000|2024-10-14 09:42:30|4279.7|4273.7|4279.5|4273.5|4280|4274|4279.5|4273.5|0
1728898960000|2024-10-14 09:42:40|4280|4274|4280|4274|4280|4274|4279.7|4273.7|0
1728898980000|2024-10-14 09:43:00|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|1
1728898990000|2024-10-14 09:43:10|4279.5|4273.5|4280|4274|4280|4274|4279.2|4273.2|0
1728899010000|2024-10-14 09:43:30|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|0
1728899020000|2024-10-14 09:43:40|4279.5|4273.5|4278.2|4272.2|4279.5|4273.5|4278.2|4272.2|0
1728899040000|2024-10-14 09:44:00|4278.5|4272.5|4278|4272|4278.5|4272.5|4278|4272|1
1728899050000|2024-10-14 09:44:10|4277.5|4271.5|4275.5|4269.5|4277.5|4271.5|4275.5|4269.5|2
1728899060000|2024-10-14 09:44:20|4275.2|4269.2|4270|4264|4275.2|4269.2|4270|4264|16
1728899070000|2024-10-14 09:44:30|4270.2|4264.2|4275.2|4269.2|4275.5|4269.5|4270.2|4264.2|14
1728899080000|2024-10-14 09:44:40|4274.5|4268.5|4274.7|4268.7|4274.7|4268.7|4274.5|4268.5|3
1728899090000|2024-10-14 09:44:50|4274.5|4268.5|4273.7|4267.7|4274.5|4268.5|4273.7|4267.7|0
1728899100000|2024-10-14 09:45:00|4274|4268|4275.2|4269.2|4275.2|4269.2|4274|4268|1
1728899110000|2024-10-14 09:45:10|4275.4|4269.4|4276.2|4270.2|4276.2|4270.2|4275.2|4269.2|1
1728899120000|2024-10-14 09:45:20|4277.2|4271.2|4277.5|4271.5|4277.5|4271.5|4277|4271|12
1728899130000|2024-10-14 09:45:30|4277.2|4271.2|4277.2|4271.2|4278.5|4272.5|4277|4271|8
1728899140000|2024-10-14 09:45:40|4277.5|4271.5|4277.7|4271.7|4278.5|4272.5|4277.2|4271.2|12
1728899150000|2024-10-14 09:45:50|4278|4272|4277.5|4271.5|4279|4273|4277.5|4271.5|8
1728899160000|2024-10-14 09:46:00|4277.2|4271.2|4276.5|4270.5|4277.2|4271.2|4274.7|4268.7|24
1728899170000|2024-10-14 09:46:10|4276.2|4270.2|4272.5|4266.5|4276.2|4270.2|4272.5|4266.5|12
1728899180000|2024-10-14 09:46:20|4272.2|4266.2|4272.5|4266.5|4272.7|4266.7|4272.2|4266.2|14
1728899190000|2024-10-14 09:46:30|4272.7|4266.7|4273.7|4267.7|4273.7|4267.7|4272.5|4266.5|4
1728899200000|2024-10-14 09:46:40|4273.5|4267.5|4276.5|4270.5|4277.2|4271.2|4273.2|4267.2|12
1728899210000|2024-10-14 09:46:50|4276.2|4270.2|4278.5|4272.5|4278.5|4272.5|4276|4270|7
1728899220000|2024-10-14 09:47:00|4279|4273|4278.7|4272.7|4279.7|4273.7|4278.7|4272.7|17
1728899230000|2024-10-14 09:47:10|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|3
1728899240000|2024-10-14 09:47:20|4280|4274|4278.7|4272.7|4280.2|4274.2|4278.7|4272.7|5
1728899250000|2024-10-14 09:47:30|4279|4273|4277.2|4271.2|4279|4273|4275.5|4269.5|28
1728899260000|2024-10-14 09:47:40|4277.4|4271.4|4277.9|4271.9|4278.7|4272.7|4277.2|4271.2|12
1728899270000|2024-10-14 09:47:50|4278.7|4272.7|4277.5|4271.5|4278.7|4272.7|4277.5|4271.5|4
1728899280000|2024-10-14 09:48:00|4276.5|4270.5|4274.5|4268.5|4276.5|4270.5|4274.5|4268.5|14
1728899290000|2024-10-14 09:48:10|4274.7|4268.7|4274.5|4268.5|4275.5|4269.5|4274.2|4268.2|11
1728899300000|2024-10-14 09:48:20|4276.7|4270.7|4278.5|4272.5|4278.5|4272.5|4276|4270|22
1728899310000|2024-10-14 09:48:30|4278.2|4272.2|4278.5|4272.5|4278.5|4272.5|4278|4272|10
1728899320000|2024-10-14 09:48:40|4278.2|4272.2|4278.2|4272.2|4278.5|4272.5|4278|4272|12
1728899330000|2024-10-14 09:48:50|4278|4272|4274.5|4268.5|4278.5|4272.5|4274.5|4268.5|14
1728899340000|2024-10-14 09:49:00|4274.2|4268.2|4274.4|4268.4|4274.7|4268.7|4274|4268|4
1728899350000|2024-10-14 09:49:10|4274.5|4268.5|4274.5|4268.5|4275.5|4269.5|4274.2|4268.2|17
1728899360000|2024-10-14 09:49:20|4274.7|4268.7|4277.5|4271.5|4278|4272|4274.5|4268.5|12
1728899370000|2024-10-14 09:49:30|4277.7|4271.7|4279.5|4273.5|4279.5|4273.5|4277.7|4271.7|9
1728899380000|2024-10-14 09:49:40|4279.2|4273.2|4279.5|4273.5|4280|4274|4278|4272|23
1728899390000|2024-10-14 09:49:50|4279|4273|4276.5|4270.5|4279|4273|4276.5|4270.5|13
1728899400000|2024-10-14 09:50:00|4276.7|4270.7|4278|4272|4278|4272|4276.2|4270.2|10
1728899410000|2024-10-14 09:50:10|4277.7|4271.7|4279|4273|4279.5|4273.5|4277.5|4271.5|5
1728899420000|2024-10-14 09:50:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|3
1728899430000|2024-10-14 09:50:30|4279.2|4273.2|4274.7|4268.7|4279.2|4273.2|4274.7|4268.7|8
1728899440000|2024-10-14 09:50:40|4275|4269|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|13
1728899450000|2024-10-14 09:50:50|4275|4269|4277.5|4271.5|4278|4272|4274.7|4268.7|8
1728899490000|2024-10-14 09:51:30|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1728899500000|2024-10-14 09:51:40|4278.5|4272.5|4278.2|4272.2|4278.5|4272.5|4278.2|4272.2|2
1728899510000|2024-10-14 09:51:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1728899520000|2024-10-14 09:52:00|4277.7|4271.7|4277.5|4271.5|4277.7|4271.7|4277.5|4271.5|0
1728899530000|2024-10-14 09:52:10|4277|4271|4276.7|4270.7|4277|4271|4276.5|4270.5|0
1728899540000|2024-10-14 09:52:20|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1728899550000|2024-10-14 09:52:30|4275.5|4269.5|4275.7|4269.7|4275.7|4269.7|4275.5|4269.5|0
1728899570000|2024-10-14 09:52:50|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|0
1728899580000|2024-10-14 09:53:00|4276|4270|4276|4270|4276|4270|4275.7|4269.7|0
1728899590000|2024-10-14 09:53:10|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|0
1728899610000|2024-10-14 09:53:30|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|0
1728899620000|2024-10-14 09:53:40|4276.2|4270.2|4275.7|4269.7|4276.7|4270.7|4275.5|4269.5|3
1728899630000|2024-10-14 09:53:50|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|0
1728899640000|2024-10-14 09:54:00|4274.7|4268.7|4274.5|4268.5|4274.7|4268.7|4274.5|4268.5|0
1728899650000|2024-10-14 09:54:10|4274.7|4268.7|4273|4267|4274.7|4268.7|4273|4267|0
1728899660000|2024-10-14 09:54:20|4272|4266|4272.5|4266.5|4272.7|4266.7|4272|4266|3
1728899670000|2024-10-14 09:54:30|4272|4266|4271.7|4265.7|4272.5|4266.5|4271.7|4265.7|1
1728899680000|2024-10-14 09:54:40|4272|4266|4272|4266|4272|4266|4272|4266|0
1728899690000|2024-10-14 09:54:50|4271|4265|4271|4265|4271|4265|4271|4265|4
1728899700000|2024-10-14 09:55:00|4271.2|4265.2|4269.7|4263.7|4271.7|4265.7|4269.7|4263.7|10
1728899720000|2024-10-14 09:55:20|4269.3|4263.3|4268.7|4262.7|4269.3|4263.3|4268.7|4262.7|0
1728899730000|2024-10-14 09:55:30|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1728899740000|2024-10-14 09:55:40|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1728899750000|2024-10-14 09:55:50|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1728899760000|2024-10-14 09:56:00|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.5|4262.5|0
1728899770000|2024-10-14 09:56:10|4268.7|4262.7|4269|4263|4269|4263|4268.7|4262.7|0
1728899780000|2024-10-14 09:56:20|4269.2|4263.2|4269.7|4263.7|4270|4264|4269.2|4263.2|3
1728899810000|2024-10-14 09:56:50|4269.2|4263.2|4269.2|4263.2|4270.2|4264.2|4269.2|4263.2|1
1728899820000|2024-10-14 09:57:00|4269|4263|4268.7|4262.7|4269|4263|4268.7|4262.7|0
1728899840000|2024-10-14 09:57:20|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|0
1728899850000|2024-10-14 09:57:30|4268|4262|4268|4262|4268|4262|4268|4262|1
1728899870000|2024-10-14 09:57:50|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1728899880000|2024-10-14 09:58:00|4268|4262|4268|4262|4268|4262|4268|4262|0
1728899910000|2024-10-14 09:58:30|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|2
1728899920000|2024-10-14 09:58:40|4269.2|4263.2|4270|4264|4270.2|4264.2|4269.2|4263.2|2
1728899930000|2024-10-14 09:58:50|4270.2|4264.2|4270.5|4264.5|4270.7|4264.7|4270|4264|3
1728899940000|2024-10-14 09:59:00|4270.2|4264.2|4270|4264|4270.2|4264.2|4269.7|4263.7|0
1728899960000|2024-10-14 09:59:20|4270.2|4264.2|4270.2|4264.2|4270.5|4264.5|4270.2|4264.2|1
1728899970000|2024-10-14 09:59:30|4270|4264|4269|4263|4270|4264|4269|4263|0
1728899980000|2024-10-14 09:59:40|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1728899990000|2024-10-14 09:59:50|4269|4263|4268.7|4262.7|4269|4263|4268.7|4262.7|0
1728900000000|2024-10-14 10:00:00|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268|4262|0
1728900010000|2024-10-14 10:00:10|4268|4262|4268.7|4262.7|4268.7|4262.7|4268|4262|1
1728900020000|2024-10-14 10:00:20|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1728900080000|2024-10-14 10:01:20|4269.7|4263.7|4270|4264|4270|4264|4269.7|4263.7|3
1728900110000|2024-10-14 10:01:50|4271|4265|4271|4265|4271|4265|4271|4265|1
1728900120000|2024-10-14 10:02:00|4270|4264|4270|4264|4270|4264|4269.5|4263.5|1
1728900130000|2024-10-14 10:02:10|4270.2|4264.2|4270|4264|4270.2|4264.2|4270|4264|0
1728900140000|2024-10-14 10:02:20|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|3
1728900180000|2024-10-14 10:03:00|4269.4|4263.4|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|2
1728900190000|2024-10-14 10:03:10|4269.7|4263.7|4270.2|4264.2|4270.5|4264.5|4269.7|4263.7|0
1728900200000|2024-10-14 10:03:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1728900210000|2024-10-14 10:03:30|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1728900220000|2024-10-14 10:03:40|4270|4264|4270.2|4264.2|4270.2|4264.2|4270|4264|0
1728900230000|2024-10-14 10:03:50|4270.4|4264.4|4271|4265|4271|4265|4270.4|4264.4|0
1728900240000|2024-10-14 10:04:00|4269.2|4263.2|4269|4263|4269.5|4263.5|4269|4263|12
1728900250000|2024-10-14 10:04:10|4268.7|4262.7|4268.5|4262.5|4268.7|4262.7|4268|4262|6
1728900260000|2024-10-14 10:04:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1728900270000|2024-10-14 10:04:30|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1728900280000|2024-10-14 10:04:40|4268.7|4262.7|4268.5|4262.5|4268.7|4262.7|4268.5|4262.5|0
1728900290000|2024-10-14 10:04:50|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|0
1728900300000|2024-10-14 10:05:00|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1728900310000|2024-10-14 10:05:10|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1728900340000|2024-10-14 10:05:40|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|3
1728900350000|2024-10-14 10:05:50|4268.5|4262.5|4268.5|4262.5|4269|4263|4268.5|4262.5|0
1728900360000|2024-10-14 10:06:00|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|0
1728900370000|2024-10-14 10:06:10|4268.5|4262.5|4268.2|4262.2|4269|4263|4268.2|4262.2|1
1728900380000|2024-10-14 10:06:20|4268|4262|4268|4262|4268|4262|4268|4262|0
1728900390000|2024-10-14 10:06:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|6
1728900400000|2024-10-14 10:06:40|4266.2|4260.2|4267|4261|4267|4261|4266.2|4260.2|1
1728900410000|2024-10-14 10:06:50|4266.7|4260.7|4268|4262|4268|4262|4266.7|4260.7|1
1728900420000|2024-10-14 10:07:00|4267.7|4261.7|4268|4262|4268|4262|4267.7|4261.7|1
1728900430000|2024-10-14 10:07:10|4267.7|4261.7|4267.7|4261.7|4268|4262|4267|4261|2
1728900440000|2024-10-14 10:07:20|4268|4262|4268.5|4262.5|4268.7|4262.7|4268|4262|1
1728900450000|2024-10-14 10:07:30|4268.7|4262.7|4268.5|4262.5|4268.7|4262.7|4268.5|4262.5|0
1728900460000|2024-10-14 10:07:40|4268|4262|4268|4262|4268|4262|4268|4262|0
1728900480000|2024-10-14 10:08:00|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|1
1728900490000|2024-10-14 10:08:10|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|0
1728900510000|2024-10-14 10:08:30|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|1
1728900520000|2024-10-14 10:08:40|4268|4262|4267.7|4261.7|4268|4262|4267.7|4261.7|0
1728900530000|2024-10-14 10:08:50|4267.2|4261.2|4268|4262|4268.7|4262.7|4267|4261|6
1728900540000|2024-10-14 10:09:00|4268.2|4262.2|4269|4263|4269|4263|4268|4262|1
1728900550000|2024-10-14 10:09:10|4269.5|4263.5|4270.5|4264.5|4270.5|4264.5|4269.5|4263.5|1
1728900560000|2024-10-14 10:09:20|4270.2|4264.2|4270.7|4264.7|4270.7|4264.7|4270.2|4264.2|0
1728900570000|2024-10-14 10:09:30|4270.5|4264.5|4270.7|4264.7|4270.7|4264.7|4270.5|4264.5|0
1728900580000|2024-10-14 10:09:40|4270.4|4264.4|4270.2|4264.2|4270.4|4264.4|4270.2|4264.2|2
1728900590000|2024-10-14 10:09:50|4270|4264|4271.2|4265.2|4271.7|4265.7|4270|4264|7
1728900610000|2024-10-14 10:10:10|4270.9|4264.9|4269.7|4263.7|4270.9|4264.9|4269.2|4263.2|7
1728900620000|2024-10-14 10:10:20|4269.5|4263.5|4269.7|4263.7|4269.7|4263.7|4269.4|4263.4|0
1728900630000|2024-10-14 10:10:30|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1728900640000|2024-10-14 10:10:40|4269|4263|4269.2|4263.2|4269.2|4263.2|4269|4263|0
1728900650000|2024-10-14 10:10:50|4269.7|4263.7|4269.2|4263.2|4269.7|4263.7|4269.2|4263.2|0
1728900660000|2024-10-14 10:11:00|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1728900670000|2024-10-14 10:11:10|4271.2|4265.2|4271.2|4265.2|4271.5|4265.5|4271|4265|0
1728900680000|2024-10-14 10:11:20|4271|4265|4271|4265|4271|4265|4271|4265|1
1728900690000|2024-10-14 10:11:30|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1728900740000|2024-10-14 10:12:20|4269.7|4263.7|4270.2|4264.2|4270.7|4264.7|4269.7|4263.7|3
1728900750000|2024-10-14 10:12:30|4270|4264|4269.7|4263.7|4270|4264|4269.7|4263.7|0
1728900780000|2024-10-14 10:13:00|||||||||1
1728900790000|2024-10-14 10:13:10|4270.4|4264.4|4271.7|4265.7|4271.7|4265.7|4270.4|4264.4|5
1728900800000|2024-10-14 10:13:20|||||||||1
1728900890000|2024-10-14 10:14:50|4271.4|4265.4|4270.2|4264.2|4271.4|4265.4|4270.2|4264.2|4
1728900900000|2024-10-14 10:15:00|4270.5|4264.5|4269.2|4263.2|4270.5|4264.5|4268.7|4262.7|1
1728900910000|2024-10-14 10:15:10|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1728901000000|2024-10-14 10:16:40|4269.7|4263.7|4268.7|4262.7|4270|4264|4268.7|4262.7|1
1728901010000|2024-10-14 10:16:50|4269|4263|4269|4263|4269|4263|4268.7|4262.7|0
1728901020000|2024-10-14 10:17:00|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1728901030000|2024-10-14 10:17:10|||||||||1
1728901040000|2024-10-14 10:17:20|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|1
1728901050000|2024-10-14 10:17:30|4270|4264|4268.2|4262.2|4270|4264|4268.2|4262.2|1
1728901060000|2024-10-14 10:17:40|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1728901070000|2024-10-14 10:17:50|4268.2|4262.2|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|0
1728901080000|2024-10-14 10:18:00|4268.2|4262.2|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|0
1728901090000|2024-10-14 10:18:10|4268.4|4262.4|4268.7|4262.7|4268.7|4262.7|4268.4|4262.4|0
1728901110000|2024-10-14 10:18:30|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|1
1728901120000|2024-10-14 10:18:40|4269.2|4263.2|4272.5|4266.5|4272.7|4266.7|4269.2|4263.2|5
1728901140000|2024-10-14 10:19:00|4272.2|4266.2|4272.5|4266.5|4272.5|4266.5|4272.2|4266.2|0
1728901150000|2024-10-14 10:19:10|4272.7|4266.7|4273|4267|4273|4267|4272.7|4266.7|0
1728901160000|2024-10-14 10:19:20|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1728901170000|2024-10-14 10:19:30|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273|4267|0
1728901180000|2024-10-14 10:19:40|4273.2|4267.2|4273.2|4267.2|4273.5|4267.5|4273.2|4267.2|1
1728901200000|2024-10-14 10:20:00|4273.5|4267.5|4273.7|4267.7|4273.7|4267.7|4273.5|4267.5|0
1728901210000|2024-10-14 10:20:10|4274.2|4268.2|4274.2|4268.2|4274.5|4268.5|4274.2|4268.2|0
1728901220000|2024-10-14 10:20:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1728901230000|2024-10-14 10:20:30|4274.2|4268.2|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|0
1728901260000|2024-10-14 10:21:00|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|1
1728901270000|2024-10-14 10:21:10|4274|4268|4274.2|4268.2|4274.2|4268.2|4274|4268|0
1728901280000|2024-10-14 10:21:20|||||||||1
1728901330000|2024-10-14 10:22:10|4274.4|4268.4|4274.5|4268.5|4274.5|4268.5|4274.4|4268.4|0
1728901340000|2024-10-14 10:22:20|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1728901370000|2024-10-14 10:22:50|4274|4268|4273.5|4267.5|4274.2|4268.2|4273.5|4267.5|2
1728901380000|2024-10-14 10:23:00|4273.2|4267.2|4275.2|4269.2|4275.2|4269.2|4273.2|4267.2|0
1728901400000|2024-10-14 10:23:20|4275|4269|4274.7|4268.7|4275|4269|4274.7|4268.7|0
1728901410000|2024-10-14 10:23:30|4275|4269|4274.7|4268.7|4275|4269|4274.7|4268.7|0
1728901430000|2024-10-14 10:23:50|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|1
1728901440000|2024-10-14 10:24:00|4273.7|4267.7|4274.2|4268.2|4274.2|4268.2|4273.7|4267.7|0
1728901450000|2024-10-14 10:24:10|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4272.7|4266.7|0
1728901460000|2024-10-14 10:24:20|4274|4268|4273.5|4267.5|4274|4268|4273.5|4267.5|0
1728901470000|2024-10-14 10:24:30|4273.2|4267.2|4273.2|4267.2|4274|4268|4273.2|4267.2|2
1728901490000|2024-10-14 10:24:50|4273.5|4267.5|4273.2|4267.2|4273.5|4267.5|4273.2|4267.2|0
1728901500000|2024-10-14 10:25:00|4273|4267|4273|4267|4273|4267|4273|4267|0
1728901520000|2024-10-14 10:25:20|4274.5|4268.5|4274.5|4268.5|4275|4269|4274.5|4268.5|3
1728901530000|2024-10-14 10:25:30|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1728901540000|2024-10-14 10:25:40|4273.7|4267.7|4273|4267|4273.7|4267.7|4273|4267|1
1728901560000|2024-10-14 10:26:00|4273.2|4267.2|4273|4267|4273.7|4267.7|4273|4267|0
1728901580000|2024-10-14 10:26:20|4273.2|4267.2|4273|4267|4273.7|4267.7|4273|4267|0
1728901620000|2024-10-14 10:27:00|4274|4268|4274|4268|4274|4268|4274|4268|1
1728901630000|2024-10-14 10:27:10|4274.2|4268.2|4274.5|4268.5|4275|4269|4274.2|4268.2|0
1728901640000|2024-10-14 10:27:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1728901650000|2024-10-14 10:27:30|4273.2|4267.2|4273|4267|4273.2|4267.2|4273|4267|1
1728901690000|2024-10-14 10:28:10|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1728901700000|2024-10-14 10:28:20|4276.7|4270.7|4275.5|4269.5|4276.7|4270.7|4275.5|4269.5|27
1728901710000|2024-10-14 10:28:30|4275.7|4269.7|4275.5|4269.5|4275.7|4269.7|4275.5|4269.5|0
1728901720000|2024-10-14 10:28:40|4275.7|4269.7|4276|4270|4276|4270|4275.7|4269.7|0
1728901730000|2024-10-14 10:28:50|4275.7|4269.7|4275.5|4269.5|4275.7|4269.7|4275.5|4269.5|0
1728901760000|2024-10-14 10:29:20|4276|4270|4277.2|4271.2|4277.2|4271.2|4276|4270|6
1728901780000|2024-10-14 10:29:40|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|2
1728901790000|2024-10-14 10:29:50|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|1
1728901830000|2024-10-14 10:30:30|4276.5|4270.5|4276.2|4270.2|4276.5|4270.5|4276.2|4270.2|0
1728901840000|2024-10-14 10:30:40|4277|4271|4277|4271|4277|4271|4276.7|4270.7|1
1728901850000|2024-10-14 10:30:50|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1728901860000|2024-10-14 10:31:00|4277|4271|4278.2|4272.2|4278.2|4272.2|4277|4271|2
1728901900000|2024-10-14 10:31:40|4279|4273|4278.2|4272.2|4279|4273|4278.2|4272.2|1
1728901910000|2024-10-14 10:31:50|4278.5|4272.5|4279|4273|4279|4273|4278.5|4272.5|0
1728901920000|2024-10-14 10:32:00|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|0
1728901930000|2024-10-14 10:32:10|4278.7|4272.7|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|0
1728901940000|2024-10-14 10:32:20|4278.7|4272.7|4279.2|4273.2|4280.2|4274.2|4278.7|4272.7|2
1728901960000|2024-10-14 10:32:40|4279|4273|4278.7|4272.7|4279|4273|4278.5|4272.5|0
1728901970000|2024-10-14 10:32:50|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.5|4272.5|0
1728901980000|2024-10-14 10:33:00|4278.5|4272.5|4278.2|4272.2|4278.5|4272.5|4278.2|4272.2|0
1728901990000|2024-10-14 10:33:10|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.5|4272.5|0
1728902000000|2024-10-14 10:33:20|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.2|4272.2|0
1728902010000|2024-10-14 10:33:30|4278.5|4272.5|4278.2|4272.2|4278.5|4272.5|4278.2|4272.2|0
1728902030000|2024-10-14 10:33:50|4278.7|4272.7|4284|4278|4284|4278|4278.7|4272.7|5
1728902040000|2024-10-14 10:34:00|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|0
1728902050000|2024-10-14 10:34:10|4282.5|4276.5|4282.2|4276.2|4282.5|4276.5|4282.2|4276.2|0
1728902060000|2024-10-14 10:34:20|4281.5|4275.5|4281|4275|4281.5|4275.5|4281|4275|1
1728902070000|2024-10-14 10:34:30|4281.2|4275.2|4281|4275|4281.2|4275.2|4281|4275|0
1728902080000|2024-10-14 10:34:40|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|22
1728902090000|2024-10-14 10:34:50|||||||||1
1728902100000|2024-10-14 10:35:00|4283|4277|4281.2|4275.2|4283|4277|4281.2|4275.2|8
1728902110000|2024-10-14 10:35:10|4281.5|4275.5|4281.2|4275.2|4281.5|4275.5|4281.2|4275.2|0
1728902120000|2024-10-14 10:35:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1728902130000|2024-10-14 10:35:30|4281.4|4275.4|4280.2|4274.2|4281.4|4275.4|4280.2|4274.2|27
1728902140000|2024-10-14 10:35:40|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.5|4273.5|0
1728902150000|2024-10-14 10:35:50|4280|4274|4279.5|4273.5|4280|4274|4279.5|4273.5|1
1728902160000|2024-10-14 10:36:00|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|1
1728902180000|2024-10-14 10:36:20|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1728902190000|2024-10-14 10:36:30|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1728902200000|2024-10-14 10:36:40|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.5|4272.5|0
1728902220000|2024-10-14 10:37:00|4278.5|4272.5|4278.2|4272.2|4278.5|4272.5|4278.2|4272.2|0
1728902230000|2024-10-14 10:37:10|4278.5|4272.5|4278.5|4272.5|4278.7|4272.7|4278.2|4272.2|0
1728902240000|2024-10-14 10:37:20|4279|4273|4280.7|4274.7|4280.7|4274.7|4279|4273|2
1728902250000|2024-10-14 10:37:30|4281|4275|4280.5|4274.5|4281|4275|4280.5|4274.5|0
1728902260000|2024-10-14 10:37:40|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|1
1728902270000|2024-10-14 10:37:50|4281|4275|4281|4275|4281|4275|4281|4275|1
1728902280000|2024-10-14 10:38:00|4281.2|4275.2|4281|4275|4281.2|4275.2|4281|4275|0
1728902320000|2024-10-14 10:38:40|4281.4|4275.4|4282|4276|4282|4276|4281.4|4275.4|1
1728902330000|2024-10-14 10:38:50|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|1
1728902350000|2024-10-14 10:39:10|4281.2|4275.2|4280.5|4274.5|4281.2|4275.2|4280.2|4274.2|1
1728902360000|2024-10-14 10:39:20|4281.2|4275.2|4282.5|4276.5|4282.7|4276.7|4281.2|4275.2|5
1728902370000|2024-10-14 10:39:30|4282|4276|4282|4276|4282|4276|4282|4276|1
1728902380000|2024-10-14 10:39:40|4282.2|4276.2|4281.5|4275.5|4282.2|4276.2|4281.5|4275.5|0
1728902390000|2024-10-14 10:39:50|4281.2|4275.2|4281|4275|4281.2|4275.2|4281|4275|0
1728902410000|2024-10-14 10:40:10|4281.4|4275.4|4282|4276|4282|4276|4281.4|4275.4|1
1728902420000|2024-10-14 10:40:20|4282.2|4276.2|4282.5|4276.5|4282.5|4276.5|4282.2|4276.2|0
1728902430000|2024-10-14 10:40:30|4284.2|4278.2|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|5
1728902440000|2024-10-14 10:40:40|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|1
1728902460000|2024-10-14 10:41:00|4284.4|4278.4|4283.9|4277.9|4284.4|4278.4|4283.7|4277.7|1
1728902470000|2024-10-14 10:41:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1728902480000|2024-10-14 10:41:20|||||||||1
1728902490000|2024-10-14 10:41:30|4284|4278|4282.7|4276.7|4284|4278|4282.5|4276.5|2
1728902500000|2024-10-14 10:41:40|4283|4277|4282.5|4276.5|4283|4277|4282.5|4276.5|1
1728902510000|2024-10-14 10:41:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728902520000|2024-10-14 10:42:00|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1728902540000|2024-10-14 10:42:20|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|0
1728902560000|2024-10-14 10:42:40|4282|4276|4282|4276|4282|4276|4282|4276|0
1728902580000|2024-10-14 10:43:00|4283|4277|4283|4277|4283|4277|4283|4277|1
1728902590000|2024-10-14 10:43:10|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|1
1728902600000|2024-10-14 10:43:20|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|1
1728902610000|2024-10-14 10:43:30|4283|4277|4282.7|4276.7|4283|4277|4282.7|4276.7|0
1728902620000|2024-10-14 10:43:40|4283|4277|4282.7|4276.7|4283|4277|4282.7|4276.7|0
1728902640000|2024-10-14 10:44:00|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1728902650000|2024-10-14 10:44:10|4282|4276|4282|4276|4282.2|4276.2|4282|4276|0
1728902660000|2024-10-14 10:44:20|4282.5|4276.5|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|1
1728902670000|2024-10-14 10:44:30|4283.5|4277.5|4282.5|4276.5|4283.5|4277.5|4282.5|4276.5|0
1728902680000|2024-10-14 10:44:40|4282.7|4276.7|4284|4278|4284|4278|4282.7|4276.7|1
1728902690000|2024-10-14 10:44:50|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|1
1728902710000|2024-10-14 10:45:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|1
1728902730000|2024-10-14 10:45:30|4284|4278|4285|4279|4285|4279|4284|4278|2
1728902740000|2024-10-14 10:45:40|4284.5|4278.5|4283.2|4277.2|4284.5|4278.5|4283|4277|1
1728902750000|2024-10-14 10:45:50|4283.5|4277.5|4283.5|4277.5|4283.7|4277.7|4283.5|4277.5|0
1728902760000|2024-10-14 10:46:00|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|0
1728902770000|2024-10-14 10:46:10|4283.9|4277.9|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|0
1728902790000|2024-10-14 10:46:30|4284.4|4278.4|4285|4279|4285|4279|4284.4|4278.4|3
1728902800000|2024-10-14 10:46:40|4285.2|4279.2|4285|4279|4285.2|4279.2|4285|4279|2
1728902820000|2024-10-14 10:47:00|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|1
1728902830000|2024-10-14 10:47:10|||||||||3
1728902840000|2024-10-14 10:47:20|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4283.7|4277.7|2
1728902850000|2024-10-14 10:47:30|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1728902860000|2024-10-14 10:47:40|4284.5|4278.5|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1728902890000|2024-10-14 10:48:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1728902900000|2024-10-14 10:48:20|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1728902910000|2024-10-14 10:48:30|4284.2|4278.2|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|0
1728902920000|2024-10-14 10:48:40|4284|4278|4283.4|4277.4|4284|4278|4283.4|4277.4|0
1728902930000|2024-10-14 10:48:50|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1728902940000|2024-10-14 10:49:00|4284|4278|4283.7|4277.7|4284|4278|4283.7|4277.7|0
1728902950000|2024-10-14 10:49:10|4284|4278|4285|4279|4285|4279|4284|4278|0
1728902960000|2024-10-14 10:49:20|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4284.2|4278.2|12
1728902970000|2024-10-14 10:49:30|4284.9|4278.9|4283.2|4277.2|4284.9|4278.9|4283.2|4277.2|3
1728902980000|2024-10-14 10:49:40|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|0
1728902990000|2024-10-14 10:49:50|4282.7|4276.7|4284|4278|4284|4278|4282.7|4276.7|3
1728903000000|2024-10-14 10:50:00|4284.2|4278.2|4285|4279|4285.2|4279.2|4284.2|4278.2|0
1728903020000|2024-10-14 10:50:20|4285.2|4279.2|4285.2|4279.2|4285.5|4279.5|4285.2|4279.2|0
1728903030000|2024-10-14 10:50:30|4285|4279|4285.2|4279.2|4285.2|4279.2|4285|4279|0
1728903060000|2024-10-14 10:51:00|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|0
1728903070000|2024-10-14 10:51:10|4285.5|4279.5|4285.2|4279.2|4285.5|4279.5|4285.2|4279.2|1
1728903080000|2024-10-14 10:51:20|4285.4|4279.4|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|1
1728903100000|2024-10-14 10:51:40|4285|4279|4285|4279|4285|4279|4285|4279|0
1728903110000|2024-10-14 10:51:50|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1728903120000|2024-10-14 10:52:00|4285|4279|4285|4279|4285|4279|4285|4279|0
1728903160000|2024-10-14 10:52:40|4285.2|4279.2|4285.5|4279.5|4285.5|4279.5|4285|4279|3
1728903190000|2024-10-14 10:53:10|4285.2|4279.2|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|1
1728903200000|2024-10-14 10:53:20|4290.2|4284.2|4290|4284|4290.4|4284.4|4290|4284|14
1728903210000|2024-10-14 10:53:30|4290.2|4284.2|4289.2|4283.2|4290.2|4284.2|4289.2|4283.2|1
1728903220000|2024-10-14 10:53:40|4289.4|4283.4|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|1
1728903230000|2024-10-14 10:53:50|4290.2|4284.2|4289.4|4283.4|4290.4|4284.4|4289.4|4283.4|1
1728903240000|2024-10-14 10:54:00|4288.5|4282.5|4288.7|4282.7|4289.2|4283.2|4288.5|4282.5|7
1728903250000|2024-10-14 10:54:10|4288.5|4282.5|4287.7|4281.7|4288.7|4282.7|4287.7|4281.7|1
1728903270000|2024-10-14 10:54:30|4286.9|4280.9|4287.7|4281.7|4287.7|4281.7|4286.9|4280.9|3
1728903280000|2024-10-14 10:54:40|4287.5|4281.5|4287.5|4281.5|4287.7|4281.7|4287.5|4281.5|1
1728903290000|2024-10-14 10:54:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1728903300000|2024-10-14 10:55:00|4286.5|4280.5|4286.5|4280.5|4286.7|4280.7|4286.5|4280.5|0
1728903320000|2024-10-14 10:55:20|4286.2|4280.2|4285.7|4279.7|4286.2|4280.2|4285.5|4279.5|2
1728903340000|2024-10-14 10:55:40|4287|4281|4286.7|4280.7|4287|4281|4286.5|4280.5|4
1728903350000|2024-10-14 10:55:50|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1728903360000|2024-10-14 10:56:00|4287|4281|4286.7|4280.7|4287|4281|4286.7|4280.7|0
1728903370000|2024-10-14 10:56:10|4286.5|4280.5|4286.5|4280.5|4286.7|4280.7|4286.5|4280.5|1
1728903380000|2024-10-14 10:56:20|4286.7|4280.7|4286.7|4280.7|4287|4281|4286.5|4280.5|0
1728903390000|2024-10-14 10:56:30|4287|4281|4287|4281|4287|4281|4286.7|4280.7|0
1728903400000|2024-10-14 10:56:40|4286.7|4280.7|4286.5|4280.5|4286.7|4280.7|4286.5|4280.5|1
1728903410000|2024-10-14 10:56:50|||||||||1
1728903420000|2024-10-14 10:57:00|4287|4281|4287|4281|4287|4281|4286.5|4280.5|0
1728903430000|2024-10-14 10:57:10|4286.7|4280.7|4286.5|4280.5|4286.7|4280.7|4286.5|4280.5|0
1728903440000|2024-10-14 10:57:20|4287|4281|4287|4281|4287|4281|4287|4281|0
1728903460000|2024-10-14 10:57:40|4286.7|4280.7|4287|4281|4287.2|4281.2|4286.7|4280.7|0
1728903490000|2024-10-14 10:58:10|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|2
1728903500000|2024-10-14 10:58:20|4286|4280|4285.7|4279.7|4286|4280|4285.7|4279.7|1
1728903520000|2024-10-14 10:58:40|4286|4280|4286|4280|4286|4280|4285.7|4279.7|0
1728903530000|2024-10-14 10:58:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1728903550000|2024-10-14 10:59:10|4285.2|4279.2|4284|4278|4285.2|4279.2|4284|4278|0
1728903600000|2024-10-14 11:00:00|4283.5|4277.5|4283|4277|4283.5|4277.5|4283|4277|1
1728903610000|2024-10-14 11:00:10|4284|4278|4284.2|4278.2|4284.2|4278.2|4284|4278|2
1728903620000|2024-10-14 11:00:20|4284.7|4278.7|4285|4279|4285|4279|4284.7|4278.7|1
1728903640000|2024-10-14 11:00:40|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1728903650000|2024-10-14 11:00:50|4285|4279|4285|4279|4285|4279|4285|4279|0
1728903660000|2024-10-14 11:01:00|4284.7|4278.7|4287.5|4281.5|4287.5|4281.5|4284|4278|21
1728903670000|2024-10-14 11:01:10|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1728903680000|2024-10-14 11:01:20|4288.9|4282.9|4288.7|4282.7|4288.9|4282.9|4288.7|4282.7|18
1728903690000|2024-10-14 11:01:30|4288.2|4282.2|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|3
1728903700000|2024-10-14 11:01:40|4288|4282|4287.7|4281.7|4288|4282|4287.7|4281.7|1
1728903710000|2024-10-14 11:01:50|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1728903720000|2024-10-14 11:02:00|4287.7|4281.7|4287|4281|4287.7|4281.7|4287|4281|0
1728903740000|2024-10-14 11:02:20|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|2
1728903750000|2024-10-14 11:02:30|4287|4281|4287.2|4281.2|4287.2|4281.2|4287|4281|0
1728903760000|2024-10-14 11:02:40|4287|4281|4286.7|4280.7|4287|4281|4286.7|4280.7|1
1728903770000|2024-10-14 11:02:50|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1728903790000|2024-10-14 11:03:10|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.5|4280.5|0
1728903800000|2024-10-14 11:03:20|4286.5|4280.5|4285.7|4279.7|4286.5|4280.5|4285.7|4279.7|1
1728903840000|2024-10-14 11:04:00|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1728903850000|2024-10-14 11:04:10|4285.7|4279.7|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|8
1728903860000|2024-10-14 11:04:20|4286|4280|4286|4280|4286|4280|4286|4280|0
1728903870000|2024-10-14 11:04:30|4285.7|4279.7|4283.7|4277.7|4285.7|4279.7|4283.7|4277.7|1
1728903880000|2024-10-14 11:04:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284|4278|0
1728903900000|2024-10-14 11:05:00|4284.7|4278.7|4283.7|4277.7|4284.7|4278.7|4283.7|4277.7|2
1728903920000|2024-10-14 11:05:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|0
1728903950000|2024-10-14 11:05:50|4283.7|4277.7|4282.7|4276.7|4283.7|4277.7|4282.7|4276.7|2
1728903960000|2024-10-14 11:06:00|4283.2|4277.2|4285.2|4279.2|4285.2|4279.2|4283.2|4277.2|2
1728903970000|2024-10-14 11:06:10|4285|4279|4284.2|4278.2|4285|4279|4284.2|4278.2|4
1728903980000|2024-10-14 11:06:20|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1728903990000|2024-10-14 11:06:30|4284.2|4278.2|4284|4278|4284.2|4278.2|4283.7|4277.7|0
1728904000000|2024-10-14 11:06:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284|4278|0
1728904010000|2024-10-14 11:06:50|4284|4278|4283.7|4277.7|4284|4278|4283.7|4277.7|1
1728904030000|2024-10-14 11:07:10|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|7
1728904050000|2024-10-14 11:07:30|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|4
1728904060000|2024-10-14 11:07:40|4283|4277|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|0
1728904070000|2024-10-14 11:07:50|4282.5|4276.5|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|0
1728904080000|2024-10-14 11:08:00|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1728904090000|2024-10-14 11:08:10|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4281.7|4275.7|4
1728904100000|2024-10-14 11:08:20|4282|4276|4282.7|4276.7|4282.7|4276.7|4281.7|4275.7|2
1728904120000|2024-10-14 11:08:40|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|2
1728904130000|2024-10-14 11:08:50|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|1
1728904170000|2024-10-14 11:09:30|4282.3|4276.3|4281.7|4275.7|4282.3|4276.3|4281.7|4275.7|0
1728904180000|2024-10-14 11:09:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1728904190000|2024-10-14 11:09:50|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|1
1728904200000|2024-10-14 11:10:00|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1728904230000|2024-10-14 11:10:30|4282.7|4276.7|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|10
1728904250000|2024-10-14 11:10:50|4283|4277|4283.2|4277.2|4283.2|4277.2|4283|4277|1
1728904260000|2024-10-14 11:11:00|4283|4277|4282.7|4276.7|4283|4277|4282.7|4276.7|0
1728904270000|2024-10-14 11:11:10|4282.2|4276.2|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|2
1728904280000|2024-10-14 11:11:20|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1728904290000|2024-10-14 11:11:30|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4
1728904300000|2024-10-14 11:11:40|4282.5|4276.5|4281.7|4275.7|4282.5|4276.5|4281.7|4275.7|1
1728904310000|2024-10-14 11:11:50|4281.5|4275.5|4279.7|4273.7|4281.5|4275.5|4279.7|4273.7|3
1728904320000|2024-10-14 11:12:00|4279|4273|4277.7|4271.7|4279|4273|4277.7|4271.7|9
1728904330000|2024-10-14 11:12:10|4277.5|4271.5|4276.7|4270.7|4277.5|4271.5|4276.7|4270.7|2
1728904340000|2024-10-14 11:12:20|4277|4271|4278|4272|4278.7|4272.7|4277|4271|6
1728904350000|2024-10-14 11:12:30|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|1
1728904360000|2024-10-14 11:12:40|4278|4272|4278.7|4272.7|4279|4273|4278|4272|4
1728904370000|2024-10-14 11:12:50|4279|4273|4278.7|4272.7|4279|4273|4278.7|4272.7|0
1728904380000|2024-10-14 11:13:00|4279|4273|4279|4273|4279|4273|4279|4273|0
1728904390000|2024-10-14 11:13:10|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1728904400000|2024-10-14 11:13:20|4278.2|4272.2|4278.7|4272.7|4278.7|4272.7|4278.2|4272.2|0
1728904410000|2024-10-14 11:13:30|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4277.7|4271.7|0
1728904430000|2024-10-14 11:13:50|4278|4272|4278.7|4272.7|4278.7|4272.7|4278|4272|3
1728904440000|2024-10-14 11:14:00|4279|4273|4279|4273|4279|4273|4279|4273|0
1728904450000|2024-10-14 11:14:10|4279.2|4273.2|4279|4273|4279.2|4273.2|4279|4273|0
1728904470000|2024-10-14 11:14:30|4278.3|4272.3|4277.7|4271.7|4278.3|4272.3|4277.7|4271.7|0
1728904490000|2024-10-14 11:14:50|4277|4271|4277.7|4271.7|4277.7|4271.7|4277|4271|1
1728904500000|2024-10-14 11:15:00|4277.5|4271.5|4277|4271|4277.7|4271.7|4277|4271|0
1728904510000|2024-10-14 11:15:10|4280.2|4274.2|4282.7|4276.7|4282.7|4276.7|4280|4274|4
1728904520000|2024-10-14 11:15:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4
1728904530000|2024-10-14 11:15:30|4281.2|4275.2|4280.7|4274.7|4281.2|4275.2|4280.7|4274.7|0
1728904540000|2024-10-14 11:15:40|4281|4275|4279.7|4273.7|4281.2|4275.2|4279.7|4273.7|5
1728904550000|2024-10-14 11:15:50|4280|4274|4282.5|4276.5|4282.7|4276.7|4280|4274|19
1728904560000|2024-10-14 11:16:00|||||||||1
1728904570000|2024-10-14 11:16:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728904580000|2024-10-14 11:16:20|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1728904590000|2024-10-14 11:16:30|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728904600000|2024-10-14 11:16:40|4283.7|4277.7|4283.5|4277.5|4283.7|4277.7|4283.5|4277.5|0
1728904610000|2024-10-14 11:16:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728904620000|2024-10-14 11:17:00|4282.2|4276.2|4281.7|4275.7|4282.5|4276.5|4281.5|4275.5|1
1728904650000|2024-10-14 11:17:30|4282|4276|4282.5|4276.5|4282.5|4276.5|4281.7|4275.7|0
1728904670000|2024-10-14 11:17:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728904680000|2024-10-14 11:18:00|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1728904700000|2024-10-14 11:18:20|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|2
1728904710000|2024-10-14 11:18:30|4282.5|4276.5|4283.7|4277.7|4283.7|4277.7|4282.5|4276.5|0
1728904720000|2024-10-14 11:18:40|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728904730000|2024-10-14 11:18:50|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1728904740000|2024-10-14 11:19:00|4283|4277|4282.7|4276.7|4283|4277|4282.7|4276.7|1
1728904750000|2024-10-14 11:19:10|4282.5|4276.5|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|0
1728904760000|2024-10-14 11:19:20|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728904790000|2024-10-14 11:19:50|4283.2|4277.2|4285|4279|4285|4279|4283.2|4277.2|0
1728904800000|2024-10-14 11:20:00|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1728904830000|2024-10-14 11:20:30|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1728904840000|2024-10-14 11:20:40|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1728904870000|2024-10-14 11:21:10|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1728904880000|2024-10-14 11:21:20|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284|4278|0
1728904890000|2024-10-14 11:21:30|4285|4279|4284.5|4278.5|4285|4279|4284.5|4278.5|1
1728904900000|2024-10-14 11:21:40|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1728904910000|2024-10-14 11:21:50|4284.2|4278.2|4284|4278|4284.2|4278.2|4284|4278|0
1728904920000|2024-10-14 11:22:00|4284.7|4278.7|4286.2|4280.2|4286.2|4280.2|4284.7|4278.7|3
1728904930000|2024-10-14 11:22:10|4286|4280|4286|4280|4286|4280|4286|4280|0
1728904940000|2024-10-14 11:22:20|4285.7|4279.7|4286|4280|4286|4280|4285.7|4279.7|1
1728904950000|2024-10-14 11:22:30|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|2
1728904970000|2024-10-14 11:22:50|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1728904980000|2024-10-14 11:23:00|4285|4279|4284|4278|4285|4279|4284|4278|1
1728904990000|2024-10-14 11:23:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1728905010000|2024-10-14 11:23:30|4285|4279|4284.7|4278.7|4285.7|4279.7|4284.7|4278.7|8
1728905020000|2024-10-14 11:23:40|4284|4278|4283.7|4277.7|4284|4278|4283.7|4277.7|3
1728905060000|2024-10-14 11:24:20|4283|4277|4283.7|4277.7|4283.7|4277.7|4283|4277|0
1728905070000|2024-10-14 11:24:30|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|7
1728905100000|2024-10-14 11:25:00|4282.7|4276.7|4281|4275|4282.7|4276.7|4281|4275|8
1728905110000|2024-10-14 11:25:10|4280.7|4274.7|4281.7|4275.7|4281.7|4275.7|4280|4274|3
1728905120000|2024-10-14 11:25:20|4281.2|4275.2|4280.5|4274.5|4281.2|4275.2|4280|4274|1
1728905130000|2024-10-14 11:25:30|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280|4274|0
1728905140000|2024-10-14 11:25:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1728905150000|2024-10-14 11:25:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1728905160000|2024-10-14 11:26:00|4281.2|4275.2|4281.5|4275.5|4281.5|4275.5|4281.2|4275.2|0
1728905170000|2024-10-14 11:26:10|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|0
1728905180000|2024-10-14 11:26:20|4282|4276|4282|4276|4282|4276|4282|4276|0
1728905190000|2024-10-14 11:26:30|4282.2|4276.2|4282.5|4276.5|4282.5|4276.5|4282.2|4276.2|0
1728905210000|2024-10-14 11:26:50|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1728905220000|2024-10-14 11:27:00|4282|4276|4282|4276|4282|4276|4282|4276|0
1728905240000|2024-10-14 11:27:20|4281.2|4275.2|4281|4275|4281.2|4275.2|4281|4275|1
1728905280000|2024-10-14 11:28:00|4280|4274|4280.2|4274.2|4280.2|4274.2|4280|4274|1
1728905290000|2024-10-14 11:28:10|4281.2|4275.2|4282|4276|4282|4276|4281.2|4275.2|2
1728905300000|2024-10-14 11:28:20|4281.7|4275.7|4282|4276|4282|4276|4281.5|4275.5|1
1728905310000|2024-10-14 11:28:30|4281.5|4275.5|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|2
1728905320000|2024-10-14 11:28:40|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|0
1728905340000|2024-10-14 11:29:00|4282.2|4276.2|4282|4276|4282.2|4276.2|4282|4276|0
1728905400000|2024-10-14 11:30:00|4281|4275|4281|4275|4281|4275|4281|4275|1
1728905420000|2024-10-14 11:30:20|4281.2|4275.2|4283|4277|4283|4277|4281.2|4275.2|2
1728905440000|2024-10-14 11:30:40|4282.7|4276.7|4283|4277|4283|4277|4282.7|4276.7|1
1728905450000|2024-10-14 11:30:50|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|1
1728905460000|2024-10-14 11:31:00|4284|4278|4284|4278|4284|4278|4284|4278|0
1728905470000|2024-10-14 11:31:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1728905480000|2024-10-14 11:31:20|4285|4279|4285|4279|4285|4279|4285|4279|0
1728905490000|2024-10-14 11:31:30|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|1
1728905520000|2024-10-14 11:32:00|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1728905530000|2024-10-14 11:32:10|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1728905540000|2024-10-14 11:32:20|4284.5|4278.5|4283.7|4277.7|4284.5|4278.5|4283.2|4277.2|1
1728905550000|2024-10-14 11:32:30|4283.2|4277.2|4279.7|4273.7|4283.2|4277.2|4279.7|4273.7|8
1728905560000|2024-10-14 11:32:40|4279|4273|4281|4275|4281|4275|4278.5|4272.5|11
1728905570000|2024-10-14 11:32:50|4280.7|4274.7|4281|4275|4281|4275|4280.7|4274.7|4
1728905580000|2024-10-14 11:33:00|4281.5|4275.5|4284.2|4278.2|4284.5|4278.5|4281.5|4275.5|20
1728905590000|2024-10-14 11:33:10|4284|4278|4286.7|4280.7|4286.7|4280.7|4284|4278|5
1728905600000|2024-10-14 11:33:20|4287.5|4281.5|4293.2|4287.2|4294.2|4288.2|4286.7|4280.7|47
1728905610000|2024-10-14 11:33:30|4292.7|4286.7|4292.9|4286.9|4293.2|4287.2|4292.4|4286.4|20
1728905620000|2024-10-14 11:33:40|4292.7|4286.7|4290.2|4284.2|4292.9|4286.9|4290.2|4284.2|13
1728905630000|2024-10-14 11:33:50|4289.7|4283.7|4287.9|4281.9|4290.4|4284.4|4287.9|4281.9|16
1728905640000|2024-10-14 11:34:00|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4286.2|4280.2|16
1728905650000|2024-10-14 11:34:10|4287.7|4281.7|4288.2|4282.2|4288.4|4282.4|4287.7|4281.7|16
1728905660000|2024-10-14 11:34:20|4287.7|4281.7|4288.4|4282.4|4288.9|4282.9|4287.2|4281.2|5
1728905670000|2024-10-14 11:34:30|4289.2|4283.2|4291.2|4285.2|4291.2|4285.2|4288.9|4282.9|16
1728905680000|2024-10-14 11:34:40|4291|4285|4292.2|4286.2|4292.4|4286.4|4289.7|4283.7|16
1728905690000|2024-10-14 11:34:50|4292.4|4286.4|4295.4|4289.4|4295.4|4289.4|4292.4|4286.4|22
1728905700000|2024-10-14 11:35:00|4295.2|4289.2|4294.2|4288.2|4295.2|4289.2|4293.9|4287.9|11
1728905710000|2024-10-14 11:35:10|4293.2|4287.2|4292.4|4286.4|4293.2|4287.2|4292.4|4286.4|8
1728905720000|2024-10-14 11:35:20|4292.2|4286.2|4289.2|4283.2|4292.2|4286.2|4289.2|4283.2|13
1728905730000|2024-10-14 11:35:30|4288.7|4282.7|4286.2|4280.2|4289.2|4283.2|4285.5|4279.5|22
1728905740000|2024-10-14 11:35:40|4286|4280|4287.2|4281.2|4287.5|4281.5|4285.5|4279.5|25
1728905750000|2024-10-14 11:35:50|4287.4|4281.4|4287.5|4281.5|4287.7|4281.7|4287.2|4281.2|9
1728905760000|2024-10-14 11:36:00|4287.2|4281.2|4290.5|4284.5|4290.5|4284.5|4287.2|4281.2|19
1728905770000|2024-10-14 11:36:10|4290.2|4284.2|4292.9|4286.9|4292.9|4286.9|4290.2|4284.2|17
1728905780000|2024-10-14 11:36:20|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4292.9|4286.9|5
1728905790000|2024-10-14 11:36:30|4293.2|4287.2|4292.5|4286.5|4293.5|4287.5|4292|4286|13
1728905800000|2024-10-14 11:36:40|4292.2|4286.2|4290.5|4284.5|4292.5|4286.5|4290.2|4284.2|8
1728905810000|2024-10-14 11:36:50|4290.2|4284.2|4290|4284|4290.7|4284.7|4288.5|4282.5|9
1728905820000|2024-10-14 11:37:00|4289.7|4283.7|4289.2|4283.2|4290|4284|4287.5|4281.5|8
1728905830000|2024-10-14 11:37:10|4289.4|4283.4|4290.5|4284.5|4290.5|4284.5|4289.2|4283.2|2
1728905840000|2024-10-14 11:37:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1728905890000|2024-10-14 11:38:10|4290|4284|4290|4284|4290|4284|4290|4284|0
1728905900000|2024-10-14 11:38:20|4290.2|4284.2|4290.5|4284.5|4290.5|4284.5|4290.2|4284.2|2
1728905910000|2024-10-14 11:38:30|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|1
1728905930000|2024-10-14 11:38:50|4291.4|4285.4|4290.2|4284.2|4291.4|4285.4|4290.2|4284.2|2
1728905940000|2024-10-14 11:39:00|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1728905950000|2024-10-14 11:39:10|4290.7|4284.7|4291.2|4285.2|4292.2|4286.2|4290.7|4284.7|0
1728905970000|2024-10-14 11:39:30|4291.4|4285.4|4291.2|4285.2|4291.4|4285.4|4291.2|4285.2|0
1728905980000|2024-10-14 11:39:40|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|0
1728905990000|2024-10-14 11:39:50|4291.5|4285.5|4291.2|4285.2|4291.5|4285.5|4291.2|4285.2|0
1728906000000|2024-10-14 11:40:00|4292|4286|4292|4286|4292|4286|4291.5|4285.5|0
1728906020000|2024-10-14 11:40:20|4291.7|4285.7|4291.5|4285.5|4291.7|4285.7|4291.5|4285.5|1
1728906030000|2024-10-14 11:40:30|4291.2|4285.2|4292|4286|4292|4286|4291.2|4285.2|1
1728906040000|2024-10-14 11:40:40|4291.2|4285.2|4292|4286|4292|4286|4291.2|4285.2|0
1728906060000|2024-10-14 11:41:00|4292.5|4286.5|4292.2|4286.2|4292.5|4286.5|4292.2|4286.2|1
1728906090000|2024-10-14 11:41:30|4292.5|4286.5|4292.2|4286.2|4293|4287|4292.2|4286.2|0
1728906120000|2024-10-14 11:42:00|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|8
1728906130000|2024-10-14 11:42:10|4292.2|4286.2|4292.5|4286.5|4292.5|4286.5|4292.2|4286.2|1
1728906140000|2024-10-14 11:42:20|4293|4287|4293|4287|4293|4287|4293|4287|0
1728906150000|2024-10-14 11:42:30|4293.2|4287.2|4291.5|4285.5|4293.2|4287.2|4291.5|4285.5|5
1728906160000|2024-10-14 11:42:40|4291.2|4285.2|4288.5|4282.5|4291.2|4285.2|4288.5|4282.5|7
1728906170000|2024-10-14 11:42:50|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1728906180000|2024-10-14 11:43:00|4288.7|4282.7|4288.5|4282.5|4288.7|4282.7|4288.5|4282.5|0
1728906190000|2024-10-14 11:43:10|4288.2|4282.2|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|0
1728906210000|2024-10-14 11:43:30|4288|4282|4288|4282|4288|4282|4288|4282|0
1728906240000|2024-10-14 11:44:00|4287.7|4281.7|4288.2|4282.2|4288.5|4282.5|4287.7|4281.7|2
1728906260000|2024-10-14 11:44:20|4288|4282|4287.2|4281.2|4288|4282|4287.2|4281.2|0
1728906270000|2024-10-14 11:44:30|4287.5|4281.5|4287.2|4281.2|4287.5|4281.5|4287.2|4281.2|0
1728906280000|2024-10-14 11:44:40|4287.4|4281.4|4287.7|4281.7|4287.7|4281.7|4287.4|4281.4|0
1728906290000|2024-10-14 11:44:50|4287|4281|4287|4281|4287|4281|4286.7|4280.7|3
1728906300000|2024-10-14 11:45:00|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|2
1728906310000|2024-10-14 11:45:10|4287.5|4281.5|4287.7|4281.7|4287.7|4281.7|4287.5|4281.5|0
1728906330000|2024-10-14 11:45:30|4287.5|4281.5|4286.7|4280.7|4287.5|4281.5|4286.7|4280.7|0
1728906340000|2024-10-14 11:45:40|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.9|4280.9|0
1728906350000|2024-10-14 11:45:50|4286.9|4280.9|4284.7|4278.7|4286.9|4280.9|4284.5|4278.5|9
1728906370000|2024-10-14 11:46:10|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|0
1728906400000|2024-10-14 11:46:40|4283.2|4277.2|4282.5|4276.5|4283.2|4277.2|4282.5|4276.5|2
1728906420000|2024-10-14 11:47:00|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|2
1728906430000|2024-10-14 11:47:10|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1728906440000|2024-10-14 11:47:20|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|0
1728906460000|2024-10-14 11:47:40|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1728906470000|2024-10-14 11:47:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728906480000|2024-10-14 11:48:00|4283|4277|4283|4277|4283|4277|4283|4277|0
1728906510000|2024-10-14 11:48:30|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|4
1728906520000|2024-10-14 11:48:40|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|0
1728906530000|2024-10-14 11:48:50|4283.7|4277.7|4284|4278|4284|4278|4283.7|4277.7|0
1728906540000|2024-10-14 11:49:00|4283.5|4277.5|4283.5|4277.5|4284|4278|4283.5|4277.5|1
1728906550000|2024-10-14 11:49:10|4283.7|4277.7|4284|4278|4284|4278|4283.7|4277.7|0
1728906560000|2024-10-14 11:49:20|4283.5|4277.5|4283.5|4277.5|4283.7|4277.7|4283.5|4277.5|0
1728906570000|2024-10-14 11:49:30|4284|4278|4284.2|4278.2|4284.2|4278.2|4284|4278|1
1728906580000|2024-10-14 11:49:40|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1728906590000|2024-10-14 11:49:50|4284.2|4278.2|4283.5|4277.5|4284.2|4278.2|4283.5|4277.5|0
1728906610000|2024-10-14 11:50:10|4284|4278|4284|4278|4284|4278|4284|4278|0
1728906620000|2024-10-14 11:50:20|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|0
1728906630000|2024-10-14 11:50:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1728906650000|2024-10-14 11:50:50|4283.4|4277.4|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|3
1728906660000|2024-10-14 11:51:00|4283.5|4277.5|4284.2|4278.2|4284.2|4278.2|4283.5|4277.5|0
1728906670000|2024-10-14 11:51:10|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|0
1728906680000|2024-10-14 11:51:20|4283.5|4277.5|4283.2|4277.2|4283.7|4277.7|4281.9|4275.9|3
1728906690000|2024-10-14 11:51:30|4283.5|4277.5|4282.5|4276.5|4283.5|4277.5|4282.5|4276.5|0
1728906700000|2024-10-14 11:51:40|4282.2|4276.2|4281.5|4275.5|4282.2|4276.2|4281.5|4275.5|0
1728906710000|2024-10-14 11:51:50|4281|4275|4280.5|4274.5|4281|4275|4280.5|4274.5|1
1728906720000|2024-10-14 11:52:00|4280.2|4274.2|4280.5|4274.5|4280.7|4274.7|4280.2|4274.2|0
1728906750000|2024-10-14 11:52:30|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4278.7|4272.7|11
1728906760000|2024-10-14 11:52:40|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4
1728906770000|2024-10-14 11:52:50|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1728906790000|2024-10-14 11:53:10|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1728906810000|2024-10-14 11:53:30|4281.5|4275.5|4281.2|4275.2|4281.5|4275.5|4281.2|4275.2|0
1728906820000|2024-10-14 11:53:40|4281|4275|4280.7|4274.7|4281|4275|4280.5|4274.5|0
1728906840000|2024-10-14 11:54:00|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280.5|4274.5|0
1728906850000|2024-10-14 11:54:10|4280.5|4274.5|4279.7|4273.7|4280.5|4274.5|4279.7|4273.7|0
1728906860000|2024-10-14 11:54:20|4280|4274|4279.5|4273.5|4280.2|4274.2|4279.5|4273.5|0
1728906870000|2024-10-14 11:54:30|4279.7|4273.7|4278.7|4272.7|4279.7|4273.7|4278.7|4272.7|0
1728906880000|2024-10-14 11:54:40|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1728906890000|2024-10-14 11:54:50|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1728906900000|2024-10-14 11:55:00|4278.5|4272.5|4279.2|4273.2|4279.2|4273.2|4278.5|4272.5|0
1728906910000|2024-10-14 11:55:10|4279|4273|4279|4273|4279|4273|4279|4273|0
1728906920000|2024-10-14 11:55:20|4278.2|4272.2|4278.7|4272.7|4278.7|4272.7|4278.2|4272.2|0
1728906930000|2024-10-14 11:55:30|4279|4273|4279.2|4273.2|4279.2|4273.2|4279|4273|0
1728906940000|2024-10-14 11:55:40|4279|4273|4280|4274|4280|4274|4279|4273|1
1728906960000|2024-10-14 11:56:00|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|1
1728906970000|2024-10-14 11:56:10|4281.5|4275.5|4282|4276|4282.2|4276.2|4281.5|4275.5|0
1728906980000|2024-10-14 11:56:20|4281.7|4275.7|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|3
1728906990000|2024-10-14 11:56:30|4280.3|4274.3|4279.5|4273.5|4280.3|4274.3|4279.5|4273.5|6
1728907000000|2024-10-14 11:56:40|4279.7|4273.7|4279.5|4273.5|4279.7|4273.7|4279.5|4273.5|0
1728907010000|2024-10-14 11:56:50|4279.7|4273.7|4281|4275|4281.5|4275.5|4278.7|4272.7|6
1728907030000|2024-10-14 11:57:10|4281.5|4275.5|4281|4275|4281.5|4275.5|4280.7|4274.7|6
1728907060000|2024-10-14 11:57:40|4281.2|4275.2|4281.5|4275.5|4281.5|4275.5|4281.2|4275.2|1
1728907070000|2024-10-14 11:57:50|4282|4276|4281.5|4275.5|4282|4276|4281.5|4275.5|0
1728907080000|2024-10-14 11:58:00|4282|4276|4282|4276|4282|4276|4281.7|4275.7|0
1728907090000|2024-10-14 11:58:10|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1728907100000|2024-10-14 11:58:20|4282|4276|4282.5|4276.5|4282.5|4276.5|4282|4276|2
1728907110000|2024-10-14 11:58:30|4282.2|4276.2|4282|4276|4282.2|4276.2|4282|4276|0
1728907140000|2024-10-14 11:59:00|4283|4277|4283.5|4277.5|4283.5|4277.5|4283|4277|3
1728907180000|2024-10-14 11:59:40|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1728907190000|2024-10-14 11:59:50|4283.4|4277.4|4283.7|4277.7|4283.7|4277.7|4283.4|4277.4|0
1728907200000|2024-10-14 12:00:00|4287.5|4281.5|4287.7|4281.7|4287.7|4281.7|4287.5|4281.5|66
1728907210000|2024-10-14 12:00:10|4287.5|4281.5|4286.2|4280.2|4288.2|4282.2|4285.7|4279.7|4
1728907220000|2024-10-14 12:00:20|4286|4280|4285.7|4279.7|4286|4280|4285|4279|4
1728907230000|2024-10-14 12:00:30|4285.5|4279.5|4281.7|4275.7|4285.5|4279.5|4281.7|4275.7|9
1728907240000|2024-10-14 12:00:40|4282|4276|4282.5|4276.5|4283.5|4277.5|4282|4276|30
1728907250000|2024-10-14 12:00:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|5
1728907260000|2024-10-14 12:01:00|4282.5|4276.5|4285|4279|4286.7|4280.7|4282.5|4276.5|19
1728907270000|2024-10-14 12:01:10|4285.2|4279.2|4285.2|4279.2|4285.7|4279.7|4285|4279|9
1728907280000|2024-10-14 12:01:20|4285.5|4279.5|4285.7|4279.7|4285.7|4279.7|4285.5|4279.5|0
1728907290000|2024-10-14 12:01:30|4286|4280|4284.7|4278.7|4286.2|4280.2|4284.7|4278.7|2
1728907300000|2024-10-14 12:01:40|4285|4279|4285|4279|4285|4279|4285|4279|0
1728907320000|2024-10-14 12:02:00|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1728907330000|2024-10-14 12:02:10|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1728907350000|2024-10-14 12:02:30|4285|4279|4284.7|4278.7|4285|4279|4284.7|4278.7|0
1728907360000|2024-10-14 12:02:40|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4285|4279|1
1728907370000|2024-10-14 12:02:50|4286.2|4280.2|4287.7|4281.7|4287.7|4281.7|4286.2|4280.2|3
1728907380000|2024-10-14 12:03:00|4287.5|4281.5|4288.5|4282.5|4288.7|4282.7|4287.5|4281.5|0
1728907390000|2024-10-14 12:03:10|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.5|4282.5|3
1728907400000|2024-10-14 12:03:20|4289|4283|4289.7|4283.7|4289.7|4283.7|4289|4283|2
1728907410000|2024-10-14 12:03:30|4290|4284|4289.7|4283.7|4290.4|4284.4|4289.7|4283.7|15
1728907420000|2024-10-14 12:03:40|4290|4284|4289.7|4283.7|4290|4284|4289.7|4283.7|1
1728907430000|2024-10-14 12:03:50|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.5|4282.5|12
1728907440000|2024-10-14 12:04:00|4288.5|4282.5|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|8
1728907450000|2024-10-14 12:04:10|4288.5|4282.5|4287.7|4281.7|4288.7|4282.7|4287.5|4281.5|7
1728907460000|2024-10-14 12:04:20|4288|4282|4287.7|4281.7|4288|4282|4287|4281|10
1728907470000|2024-10-14 12:04:30|4287.5|4281.5|4285.7|4279.7|4287.7|4281.7|4285.5|4279.5|9
1728907480000|2024-10-14 12:04:40|4286.2|4280.2|4284.7|4278.7|4286.7|4280.7|4284.5|4278.5|24
1728907490000|2024-10-14 12:04:50|4284.5|4278.5|4283.7|4277.7|4284.5|4278.5|4283.5|4277.5|6
1728907500000|2024-10-14 12:05:00|4283.5|4277.5|4283|4277|4283.7|4277.7|4282.5|4276.5|12
1728907510000|2024-10-14 12:05:10|4282.5|4276.5|4282|4276|4282.7|4276.7|4281.5|4275.5|9
1728907520000|2024-10-14 12:05:20|4282.2|4276.2|4283|4277|4283|4277|4282|4276|4
1728907530000|2024-10-14 12:05:30|4282.5|4276.5|4284.2|4278.2|4284.4|4278.4|4282.5|4276.5|6
1728907540000|2024-10-14 12:05:40|4284.4|4278.4|4285.2|4279.2|4285.7|4279.7|4284.2|4278.2|12
1728907550000|2024-10-14 12:05:50|4285.4|4279.4|4288.2|4282.2|4288.2|4282.2|4285|4279|11
1728907560000|2024-10-14 12:06:00|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|1
1728907570000|2024-10-14 12:06:10|4288.5|4282.5|4288.7|4282.7|4288.7|4282.7|4288.5|4282.5|1
1728907580000|2024-10-14 12:06:20|4289|4283|4289.5|4283.5|4289.7|4283.7|4289|4283|0
1728907590000|2024-10-14 12:06:30|4290|4284|4288.7|4282.7|4290|4284|4288.7|4282.7|3
1728907600000|2024-10-14 12:06:40|4289|4283|4289.5|4283.5|4290|4284|4289|4283|2
1728907610000|2024-10-14 12:06:50|4288.7|4282.7|4291.7|4285.7|4291.7|4285.7|4288.7|4282.7|5
1728907620000|2024-10-14 12:07:00|4291.2|4285.2|4291.5|4285.5|4291.7|4285.7|4291.2|4285.2|1
1728907630000|2024-10-14 12:07:10|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|0
1728907640000|2024-10-14 12:07:20|4291.5|4285.5|4291.5|4285.5|4291.7|4285.7|4291.2|4285.2|0
1728907650000|2024-10-14 12:07:30|4291.2|4285.2|4295|4289|4295|4289|4291.2|4285.2|10
1728907660000|2024-10-14 12:07:40|4294.5|4288.5|4294.5|4288.5|4295|4289|4294.2|4288.2|9
1728907670000|2024-10-14 12:07:50|4294.2|4288.2|4293.5|4287.5|4294.7|4288.7|4293.5|4287.5|12
1728907680000|2024-10-14 12:08:00|4293.7|4287.7|4291.5|4285.5|4294.2|4288.2|4291.2|4285.2|12
1728907690000|2024-10-14 12:08:10|4291.7|4285.7|4291.5|4285.5|4292.7|4286.7|4291.5|4285.5|6
1728907700000|2024-10-14 12:08:20|4291.7|4285.7|4292|4286|4292.2|4286.2|4291.7|4285.7|0
1728907710000|2024-10-14 12:08:30|4291.5|4285.5|4287.7|4281.7|4291.5|4285.5|4287.7|4281.7|8
1728907720000|2024-10-14 12:08:40|4287.5|4281.5|4286.2|4280.2|4287.5|4281.5|4286.2|4280.2|17
1728907730000|2024-10-14 12:08:50|4285.7|4279.7|4288.2|4282.2|4288.4|4282.4|4285.7|4279.7|9
1728907740000|2024-10-14 12:09:00|4288.4|4282.4|4288.2|4282.2|4288.7|4282.7|4288|4282|10
1728907750000|2024-10-14 12:09:10|4291.5|4285.5|4291.5|4285.5|4291.7|4285.7|4291.5|4285.5|21
1728907760000|2024-10-14 12:09:20|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291|4285|0
1728907770000|2024-10-14 12:09:30|||||||||2
1728907780000|2024-10-14 12:09:40|4292|4286|4292.5|4286.5|4292.5|4286.5|4292|4286|2
1728907790000|2024-10-14 12:09:50|4293.2|4287.2|4294.2|4288.2|4294.5|4288.5|4292.5|4286.5|11
1728907800000|2024-10-14 12:10:00|4294|4288|4294.2|4288.2|4294.2|4288.2|4293.2|4287.2|10
1728907810000|2024-10-14 12:10:10|4294|4288|4293.2|4287.2|4294|4288|4293.2|4287.2|3
1728907820000|2024-10-14 12:10:20|4293|4287|4290.5|4284.5|4293.7|4287.7|4290.5|4284.5|8
1728907830000|2024-10-14 12:10:30|4290.7|4284.7|4289|4283|4292.2|4286.2|4289|4283|9
1728907840000|2024-10-14 12:10:40|4288.7|4282.7|4288.5|4282.5|4288.7|4282.7|4288.5|4282.5|5
1728907850000|2024-10-14 12:10:50|4288.2|4282.2|4288.5|4282.5|4289|4283|4286.7|4280.7|7
1728907860000|2024-10-14 12:11:00|4288.2|4282.2|4291.9|4285.9|4292.2|4286.2|4288.2|4282.2|16
1728907870000|2024-10-14 12:11:10|4290.7|4284.7|4290.7|4284.7|4291|4285|4290|4284|6
1728907890000|2024-10-14 12:11:30|4291|4285|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|13
1728907900000|2024-10-14 12:11:40|4291|4285|4293.2|4287.2|4293.2|4287.2|4291|4285|12
1728907910000|2024-10-14 12:11:50|4292.7|4286.7|4290|4284|4292.7|4286.7|4289.7|4283.7|15
1728907920000|2024-10-14 12:12:00|4291|4285|4290.2|4284.2|4291|4285|4290.2|4284.2|4
1728907930000|2024-10-14 12:12:10|4290|4284|4290|4284|4290|4284|4290|4284|0
1728907950000|2024-10-14 12:12:30|4290.5|4284.5|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|1
1728907960000|2024-10-14 12:12:40|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1728907970000|2024-10-14 12:12:50|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1728907980000|2024-10-14 12:13:00|4289.2|4283.2|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|1
1728907990000|2024-10-14 12:13:10|4288.7|4282.7|4288.2|4282.2|4288.7|4282.7|4288.2|4282.2|4
1728908020000|2024-10-14 12:13:40|4287.4|4281.4|4286.7|4280.7|4287.4|4281.4|4286.7|4280.7|0
1728908030000|2024-10-14 12:13:50|4287|4281|4287|4281|4287|4281|4287|4281|0
1728908040000|2024-10-14 12:14:00|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1728908050000|2024-10-14 12:14:10|4287|4281|4287|4281|4287.2|4281.2|4287|4281|3
1728908090000|2024-10-14 12:14:50|4287.5|4281.5|4286.7|4280.7|4287.5|4281.5|4286.7|4280.7|1
1728908100000|2024-10-14 12:15:00|4286.5|4280.5|4285|4279|4286.5|4280.5|4285|4279|1
1728908110000|2024-10-14 12:15:10|4285.7|4279.7|4284.7|4278.7|4285.7|4279.7|4284.5|4278.5|4
1728908120000|2024-10-14 12:15:20|4285|4279|4285|4279|4285|4279|4285|4279|0
1728908130000|2024-10-14 12:15:30|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285|4279|0
1728908140000|2024-10-14 12:15:40|4285.5|4279.5|4285.7|4279.7|4286|4280|4285.5|4279.5|0
1728908150000|2024-10-14 12:15:50|4286|4280|4286|4280|4286.5|4280.5|4285.7|4279.7|0
1728908160000|2024-10-14 12:16:00|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1728908170000|2024-10-14 12:16:10|4285.5|4279.5|4284.7|4278.7|4285.5|4279.5|4284.7|4278.7|2
1728908190000|2024-10-14 12:16:30|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4284.7|4278.7|1
1728908200000|2024-10-14 12:16:40|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4285.2|4279.2|0
1728908210000|2024-10-14 12:16:50|4285.5|4279.5|4284.7|4278.7|4285.5|4279.5|4284.7|4278.7|0
1728908220000|2024-10-14 12:17:00|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|1
1728908230000|2024-10-14 12:17:10|4284.5|4278.5|4283|4277|4284.5|4278.5|4283|4277|3
1728908240000|2024-10-14 12:17:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1728908250000|2024-10-14 12:17:30|4283|4277|4283|4277|4283|4277|4283|4277|0
1728908260000|2024-10-14 12:17:40|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1728908270000|2024-10-14 12:17:50|4283|4277|4284|4278|4284|4278|4283|4277|3
1728908280000|2024-10-14 12:18:00|4284.2|4278.2|4284.7|4278.7|4285|4279|4284.2|4278.2|0
1728908290000|2024-10-14 12:18:10|4285|4279|4286.7|4280.7|4286.7|4280.7|4285|4279|5
1728908300000|2024-10-14 12:18:20|4286.5|4280.5|4286.2|4280.2|4286.5|4280.5|4286.2|4280.2|0
1728908340000|2024-10-14 12:19:00|4286|4280|4285.7|4279.7|4286|4280|4285.7|4279.7|2
1728908350000|2024-10-14 12:19:10|4286|4280|4285|4279|4286.2|4280.2|4285|4279|9
1728908360000|2024-10-14 12:19:20|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|1
1728908370000|2024-10-14 12:19:30|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|1
1728908390000|2024-10-14 12:19:50|4284|4278|4284|4278|4284.5|4278.5|4284|4278|1
1728908420000|2024-10-14 12:20:20|4285|4279|4285.5|4279.5|4285.7|4279.7|4285|4279|1
1728908430000|2024-10-14 12:20:30|4285.2|4279.2|4285.5|4279.5|4286|4280|4285|4279|0
1728908440000|2024-10-14 12:20:40|4285.2|4279.2|4285|4279|4285.2|4279.2|4285|4279|0
1728908450000|2024-10-14 12:20:50|4285.2|4279.2|4285.5|4279.5|4285.5|4279.5|4285.2|4279.2|0
1728908460000|2024-10-14 12:21:00|4285.2|4279.2|4284.2|4278.2|4285.7|4279.7|4284.2|4278.2|2
1728908470000|2024-10-14 12:21:10|4284.4|4278.4|4284.5|4278.5|4284.5|4278.5|4284|4278|2
1728908500000|2024-10-14 12:21:40|4285|4279|4285|4279|4285|4279|4285|4279|0
1728908520000|2024-10-14 12:22:00|4284.7|4278.7|4285|4279|4285|4279|4284.7|4278.7|1
1728908530000|2024-10-14 12:22:10|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1728908540000|2024-10-14 12:22:20|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|1
1728908550000|2024-10-14 12:22:30|4283.7|4277.7|4284.5|4278.5|4284.7|4278.7|4283.7|4277.7|1
1728908560000|2024-10-14 12:22:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1728908570000|2024-10-14 12:22:50|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1728908580000|2024-10-14 12:23:00|4284.2|4278.2|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|0
1728908590000|2024-10-14 12:23:10|4284|4278|4284|4278|4284|4278|4284|4278|0
1728908620000|2024-10-14 12:23:40|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|30
1728908630000|2024-10-14 12:23:50|4281.7|4275.7|4281.5|4275.5|4281.7|4275.7|4281.5|4275.5|6
1728908640000|2024-10-14 12:24:00|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|6
1728908650000|2024-10-14 12:24:10|4281.7|4275.7|4282|4276|4282.2|4276.2|4281.5|4275.5|4
1728908660000|2024-10-14 12:24:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|3
1728908670000|2024-10-14 12:24:30|4282|4276|4282|4276|4282|4276|4282|4276|1
1728908680000|2024-10-14 12:24:40|4281.7|4275.7|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|2
1728908690000|2024-10-14 12:24:50|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|3
1728908700000|2024-10-14 12:25:00|4282|4276|4281.2|4275.2|4282.5|4276.5|4281|4275|1
1728908710000|2024-10-14 12:25:10|4281.7|4275.7|4282.7|4276.7|4282.7|4276.7|4281.7|4275.7|7
1728908730000|2024-10-14 12:25:30|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.2|4277.2|25
1728908740000|2024-10-14 12:25:40|4283.2|4277.2|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|1
1728908750000|2024-10-14 12:25:50|4283.5|4277.5|4285.2|4279.2|4285.4|4279.4|4283.2|4277.2|14
1728908760000|2024-10-14 12:26:00|4284.4|4278.4|4284.2|4278.2|4284.4|4278.4|4284.2|4278.2|1
1728908770000|2024-10-14 12:26:10|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|2
1728908780000|2024-10-14 12:26:20|4283.5|4277.5|4284.2|4278.2|4284.2|4278.2|4283.5|4277.5|5
1728908790000|2024-10-14 12:26:30|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1728908800000|2024-10-14 12:26:40|4283.4|4277.4|4283.9|4277.9|4284.2|4278.2|4283.4|4277.4|0
1728908810000|2024-10-14 12:26:50|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1728908820000|2024-10-14 12:27:00|4283.7|4277.7|4283.2|4277.2|4284|4278|4283|4277|4
1728908830000|2024-10-14 12:27:10|||||||||1
1728908850000|2024-10-14 12:27:30|4283.4|4277.4|4283.9|4277.9|4283.9|4277.9|4283.4|4277.4|4
1728908860000|2024-10-14 12:27:40|||||||||1
1728908870000|2024-10-14 12:27:50|||||||||1
1728908880000|2024-10-14 12:28:00|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.4|4277.4|6
1728908890000|2024-10-14 12:28:10|4284.7|4278.7|4285.9|4279.9|4286.2|4280.2|4284.7|4278.7|5
1728908900000|2024-10-14 12:28:20|4286.2|4280.2|4284.2|4278.2|4286.2|4280.2|4284.2|4278.2|4
1728908910000|2024-10-14 12:28:30|4283.9|4277.9|4283.2|4277.2|4283.9|4277.9|4283.2|4277.2|0
1728908920000|2024-10-14 12:28:40|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.4|4276.4|3
1728908930000|2024-10-14 12:28:50|4283.4|4277.4|4284.4|4278.4|4284.9|4278.9|4283.4|4277.4|4
1728908940000|2024-10-14 12:29:00|4284|4278|4284.9|4278.9|4284.9|4278.9|4284|4278|3
1728908950000|2024-10-14 12:29:10|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|3
1728908960000|2024-10-14 12:29:20|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.2|4279.2|4
1728908970000|2024-10-14 12:29:30|4285.7|4279.7|4285.2|4279.2|4286.2|4280.2|4284.7|4278.7|4
1728908980000|2024-10-14 12:29:40|4284.7|4278.7|4284.7|4278.7|4284.9|4278.9|4284.4|4278.4|2
1728908990000|2024-10-14 12:29:50|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4283.9|4277.9|3
1728909000000|2024-10-14 12:30:00|4283.9|4277.9|4283.9|4277.9|4284.9|4278.9|4283|4277|6
1728909010000|2024-10-14 12:30:10|4284.2|4278.2|4283.9|4277.9|4284.2|4278.2|4283.9|4277.9|0
1728909020000|2024-10-14 12:30:20|4284|4278|4284|4278|4284|4278|4284|4278|0
1728909030000|2024-10-14 12:30:30|4283.7|4277.7|4285.2|4279.2|4285.2|4279.2|4283.7|4277.7|1
1728909040000|2024-10-14 12:30:40|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|0
1728909050000|2024-10-14 12:30:50|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1728909060000|2024-10-14 12:31:00|4284.2|4278.2|4284|4278|4284.2|4278.2|4284|4278|1
1728909080000|2024-10-14 12:31:20|4283.4|4277.4|4283|4277|4283.7|4277.7|4283|4277|0
1728909090000|2024-10-14 12:31:30|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.5|4276.5|4
1728909100000|2024-10-14 12:31:40|4282.9|4276.9|4282.5|4276.5|4282.9|4276.9|4282.5|4276.5|0
1728909120000|2024-10-14 12:32:00|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4281.9|4275.9|0
1728909150000|2024-10-14 12:32:30|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|0
1728909160000|2024-10-14 12:32:40|4283.7|4277.7|4283.9|4277.9|4283.9|4277.9|4283.7|4277.7|0
1728909170000|2024-10-14 12:32:50|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1728909180000|2024-10-14 12:33:00|4283|4277|4283|4277|4283.2|4277.2|4283|4277|1
1728909190000|2024-10-14 12:33:10|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1728909200000|2024-10-14 12:33:20|4282.9|4276.9|4282.7|4276.7|4282.9|4276.9|4282.7|4276.7|0
1728909210000|2024-10-14 12:33:30|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.9|4276.9|0
1728909220000|2024-10-14 12:33:40|4283|4277|4282.7|4276.7|4283|4277|4282.7|4276.7|0
1728909240000|2024-10-14 12:34:00|4282.9|4276.9|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|1
1728909250000|2024-10-14 12:34:10|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1728909270000|2024-10-14 12:34:30|4283.4|4277.4|4283.7|4277.7|4283.7|4277.7|4283.4|4277.4|0
1728909290000|2024-10-14 12:34:50|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1728909300000|2024-10-14 12:35:00|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.7|4276.7|3
1728909310000|2024-10-14 12:35:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1728909320000|2024-10-14 12:35:20|4282.9|4276.9|4281.7|4275.7|4282.9|4276.9|4281.7|4275.7|1
1728909340000|2024-10-14 12:35:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1728909350000|2024-10-14 12:35:50|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|1
1728909370000|2024-10-14 12:36:10|4281.9|4275.9|4282.2|4276.2|4282.2|4276.2|4281.9|4275.9|5
1728909380000|2024-10-14 12:36:20|4282.9|4276.9|4282.7|4276.7|4282.9|4276.9|4282.4|4276.4|5
1728909390000|2024-10-14 12:36:30|4282.4|4276.4|4282.4|4276.4|4282.7|4276.7|4282.2|4276.2|0
1728909400000|2024-10-14 12:36:40|4281.9|4275.9|4280.4|4274.4|4281.9|4275.9|4280.4|4274.4|7
1728909420000|2024-10-14 12:37:00|4280.2|4274.2|4280|4274|4280.2|4274.2|4277.9|4271.9|5
1728909430000|2024-10-14 12:37:10|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1728909440000|2024-10-14 12:37:20|4280.2|4274.2|4279.9|4273.9|4280.2|4274.2|4279.9|4273.9|0
1728909450000|2024-10-14 12:37:30|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|0
1728909460000|2024-10-14 12:37:40|4280.4|4274.4|4280.9|4274.9|4280.9|4274.9|4280.4|4274.4|2
1728909470000|2024-10-14 12:37:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.4|4274.4|0
1728909480000|2024-10-14 12:38:00|4280.4|4274.4|4280.2|4274.2|4280.4|4274.4|4279.7|4273.7|0
1728909490000|2024-10-14 12:38:10|4279.9|4273.9|4277.4|4271.4|4279.9|4273.9|4277.4|4271.4|14
1728909500000|2024-10-14 12:38:20|4277.2|4271.2|4277.4|4271.4|4277.4|4271.4|4277.2|4271.2|6
1728909510000|2024-10-14 12:38:30|4277.2|4271.2|4276.4|4270.4|4277.4|4271.4|4276.4|4270.4|7
1728909520000|2024-10-14 12:38:40|4276.2|4270.2|4276.2|4270.2|4276.7|4270.7|4275.7|4269.7|10
1728909530000|2024-10-14 12:38:50|4276|4270|4276.7|4270.7|4276.7|4270.7|4276|4270|4
1728909540000|2024-10-14 12:39:00|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1728909550000|2024-10-14 12:39:10|4277.4|4271.4|4278.2|4272.2|4278.2|4272.2|4277.4|4271.4|0
1728909560000|2024-10-14 12:39:20|4277.7|4271.7|4275.7|4269.7|4277.9|4271.9|4275.7|4269.7|7
1728909570000|2024-10-14 12:39:30|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|3
1728909580000|2024-10-14 12:39:40|4275.4|4269.4|4275.2|4269.2|4275.4|4269.4|4274.7|4268.7|1
1728909590000|2024-10-14 12:39:50|4275.4|4269.4|4276|4270|4276|4270|4275.4|4269.4|5
1728909600000|2024-10-14 12:40:00|||||||||2
1728909630000|2024-10-14 12:40:30|4275.7|4269.7|4275|4269|4276|4270|4275|4269|25
1728909650000|2024-10-14 12:40:50|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|1
1728909670000|2024-10-14 12:41:10|4275.2|4269.2|4275.5|4269.5|4275.5|4269.5|4275.2|4269.2|1
1728909680000|2024-10-14 12:41:20|4275.2|4269.2|4275|4269|4275.2|4269.2|4275|4269|0
1728909720000|2024-10-14 12:42:00|4275.2|4269.2|4275|4269|4275.2|4269.2|4275|4269|8
1728909730000|2024-10-14 12:42:10|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|1
1728909740000|2024-10-14 12:42:20|4275.2|4269.2|4275|4269|4275.2|4269.2|4275|4269|6
1728909750000|2024-10-14 12:42:30|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275|4269|1
1728909770000|2024-10-14 12:42:50|4276|4270|4275.2|4269.2|4276|4270|4275.2|4269.2|0
1728909790000|2024-10-14 12:43:10|4275|4269|4275|4269|4275|4269|4274.4|4268.4|5
1728909800000|2024-10-14 12:43:20|4274.7|4268.7|4275|4269|4275|4269|4274.7|4268.7|1
1728909810000|2024-10-14 12:43:30|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|2
1728909820000|2024-10-14 12:43:40|4275.4|4269.4|4275.7|4269.7|4275.7|4269.7|4275.4|4269.4|0
1728909830000|2024-10-14 12:43:50|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|16
1728909840000|2024-10-14 12:44:00|4276.5|4270.5|4277.2|4271.2|4277.7|4271.7|4276.5|4270.5|8
1728909850000|2024-10-14 12:44:10|4277|4271|4277|4271|4277|4271|4276.7|4270.7|0
1728909870000|2024-10-14 12:44:30|4275.7|4269.7|4276.5|4270.5|4276.5|4270.5|4275.7|4269.7|2
1728909880000|2024-10-14 12:44:40|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|1
1728909890000|2024-10-14 12:44:50|||||||||1
1728912600000|2024-10-14 13:30:00|4275.5|4269.5|4272.2|4266.2|4278.7|4272.7|4271.5|4265.5|144
1728912610000|2024-10-14 13:30:10|4271.5|4265.5|4266.7|4260.7|4271.5|4265.5|4266.2|4260.2|56
1728912620000|2024-10-14 13:30:20|4267.4|4261.4|4270.2|4264.2|4270.7|4264.7|4267.4|4261.4|35
1728912630000|2024-10-14 13:30:30|4269.4|4263.4|4270.7|4264.7|4271.7|4265.7|4269.4|4263.4|22
1728912640000|2024-10-14 13:30:40|4271|4265|4264.2|4258.2|4272|4266|4264|4258|34
1728912650000|2024-10-14 13:30:50|4264|4258|4263.7|4257.7|4264.2|4258.2|4261.9|4255.9|22
1728912660000|2024-10-14 13:31:00|4263.2|4257.2|4261|4255|4264|4258|4259.7|4253.7|43
1728912670000|2024-10-14 13:31:10|4262|4256|4267.7|4261.7|4267.7|4261.7|4261.7|4255.7|51
1728912680000|2024-10-14 13:31:20|4268|4262|4267|4261|4268|4262|4267|4261|21
1728912690000|2024-10-14 13:31:30|4266|4260|4266|4260|4268|4262|4266|4260|42
1728912700000|2024-10-14 13:31:40|4266.2|4260.2|4269|4263|4271|4265|4266.2|4260.2|82
1728912710000|2024-10-14 13:31:50|4268.7|4262.7|4264.2|4258.2|4268.7|4262.7|4264.2|4258.2|54
1728912720000|2024-10-14 13:32:00|4264|4258|4266.4|4260.4|4266.4|4260.4|4262.2|4256.2|97
1728912730000|2024-10-14 13:32:10|4266.7|4260.7|4269.2|4263.2|4269.2|4263.2|4266.7|4260.7|31
1728912740000|2024-10-14 13:32:20|4269.4|4263.4|4273|4267|4274.7|4268.7|4268.7|4262.7|68
1728912750000|2024-10-14 13:32:30|4272.7|4266.7|4272|4266|4273.7|4267.7|4272|4266|20
1728912760000|2024-10-14 13:32:40|4272.4|4266.4|4275.2|4269.2|4275.7|4269.7|4272.4|4266.4|96
1728912770000|2024-10-14 13:32:50|4275|4269|4273.2|4267.2|4275|4269|4272.7|4266.7|26
1728912780000|2024-10-14 13:33:00|4273.4|4267.4|4278.2|4272.2|4279.7|4273.7|4272.7|4266.7|41
1728912790000|2024-10-14 13:33:10|4278.4|4272.4|4280.4|4274.4|4280.4|4274.4|4277.7|4271.7|49
1728912800000|2024-10-14 13:33:20|4279.7|4273.7|4280.2|4274.2|4281.2|4275.2|4278.2|4272.2|68
1728912810000|2024-10-14 13:33:30|4280.4|4274.4|4282.2|4276.2|4282.2|4276.2|4280.2|4274.2|5
1728912820000|2024-10-14 13:33:40|4282.4|4276.4|4282.4|4276.4|4285.2|4279.2|4282.4|4276.4|10
1728912830000|2024-10-14 13:33:50|4282.7|4276.7|4281.4|4275.4|4282.7|4276.7|4281.4|4275.4|9
1728912840000|2024-10-14 13:34:00|4282.7|4276.7|4281.4|4275.4|4283.2|4277.2|4281.4|4275.4|26
1728912850000|2024-10-14 13:34:10|4281.7|4275.7|4276.2|4270.2|4282.4|4276.4|4276.2|4270.2|18
1728912860000|2024-10-14 13:34:20|4275.5|4269.5|4274.4|4268.4|4275.5|4269.5|4274.4|4268.4|14
1728912870000|2024-10-14 13:34:30|4275.2|4269.2|4275.4|4269.4|4277.4|4271.4|4275.2|4269.2|22
1728912880000|2024-10-14 13:34:40|4275.2|4269.2|4273.4|4267.4|4275.4|4269.4|4273.4|4267.4|7
1728912890000|2024-10-14 13:34:50|4273.9|4267.9|4272.4|4266.4|4274.4|4268.4|4271.4|4265.4|29
1728912900000|2024-10-14 13:35:00|4273.2|4267.2|4269.2|4263.2|4273.7|4267.7|4269.2|4263.2|72
1728912910000|2024-10-14 13:35:10|4269.4|4263.4|4270.7|4264.7|4271.4|4265.4|4268.5|4262.5|48
1728912920000|2024-10-14 13:35:20|4270.9|4264.9|4271.4|4265.4|4271.7|4265.7|4270.9|4264.9|8
1728912930000|2024-10-14 13:35:30|4271.2|4265.2|4265.7|4259.7|4271.2|4265.2|4264.7|4258.7|99
1728912940000|2024-10-14 13:35:40|4265.5|4259.5|4266.2|4260.2|4267|4261|4265|4259|21
1728912960000|2024-10-14 13:36:00|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1728913080000|2024-10-14 13:38:00|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1728913100000|2024-10-14 13:38:20|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|961
1728913110000|2024-10-14 13:38:30|4276.4|4270.4|4276|4270|4276.4|4270.4|4276|4270|18
1728913120000|2024-10-14 13:38:40|4275.4|4269.4|4274.2|4268.2|4276|4270|4274.2|4268.2|24
1728913130000|2024-10-14 13:38:50|4274|4268|4274.9|4268.9|4275.2|4269.2|4273.4|4267.4|13
1728913140000|2024-10-14 13:39:00|4274.4|4268.4|4275.7|4269.7|4276.9|4270.9|4273.2|4267.2|40
1728913150000|2024-10-14 13:39:10|4275.2|4269.2|4275.2|4269.2|4275.4|4269.4|4274.4|4268.4|8
1728913160000|2024-10-14 13:39:20|4275.4|4269.4|4273.4|4267.4|4275.4|4269.4|4271.7|4265.7|15
1728913170000|2024-10-14 13:39:30|4273.7|4267.7|4273.4|4267.4|4275.4|4269.4|4273.4|4267.4|8
1728913180000|2024-10-14 13:39:40|4273.7|4267.7|4274.4|4268.4|4275.2|4269.2|4273.2|4267.2|14
1728913190000|2024-10-14 13:39:50|4274.2|4268.2|4273.4|4267.4|4275.2|4269.2|4273.4|4267.4|9
1728913200000|2024-10-14 13:40:00|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4270.2|4264.2|14
1728913210000|2024-10-14 13:40:10|4272.9|4266.9|4271.4|4265.4|4274.2|4268.2|4271.4|4265.4|18
1728913220000|2024-10-14 13:40:20|4272.2|4266.2|4271.2|4265.2|4272.2|4266.2|4270.7|4264.7|15
1728913230000|2024-10-14 13:40:30|4271.4|4265.4|4271.4|4265.4|4271.7|4265.7|4271|4265|7
1728913240000|2024-10-14 13:40:40|4272.2|4266.2|4270.7|4264.7|4272.2|4266.2|4270.7|4264.7|22
1728913250000|2024-10-14 13:40:50|4269.4|4263.4|4270.9|4264.9|4271.4|4265.4|4269.4|4263.4|29
1728913260000|2024-10-14 13:41:00|4270.2|4264.2|4271.4|4265.4|4271.4|4265.4|4269.4|4263.4|15
1728913270000|2024-10-14 13:41:10|4271|4265|4270.4|4264.4|4271|4265|4269.9|4263.9|3
1728913280000|2024-10-14 13:41:20|4270.7|4264.7|4270.4|4264.4|4271.7|4265.7|4270.4|4264.4|11
1728913290000|2024-10-14 13:41:30|4270.7|4264.7|4271.4|4265.4|4271.4|4265.4|4270.4|4264.4|9
1728913300000|2024-10-14 13:41:40|4270.4|4264.4|4271.2|4265.2|4271.7|4265.7|4270.4|4264.4|4
1728913310000|2024-10-14 13:41:50|4271.4|4265.4|4273.4|4267.4|4273.4|4267.4|4271.4|4265.4|18
1728913320000|2024-10-14 13:42:00|4273.2|4267.2|4272.4|4266.4|4273.2|4267.2|4271.2|4265.2|6
1728913330000|2024-10-14 13:42:10|4271.7|4265.7|4274.2|4268.2|4275.9|4269.9|4271.7|4265.7|14
1728913340000|2024-10-14 13:42:20|4276.7|4270.7|4273.2|4267.2|4276.7|4270.7|4273.2|4267.2|12
1728913350000|2024-10-14 13:42:30|4272.7|4266.7|4272.4|4266.4|4273.4|4267.4|4271.9|4265.9|11
1728913360000|2024-10-14 13:42:40|4273.4|4267.4|4274.2|4268.2|4274.9|4268.9|4272.4|4266.4|16
1728913370000|2024-10-14 13:42:50|4274|4268|4273.7|4267.7|4274|4268|4273.4|4267.4|10
1728913380000|2024-10-14 13:43:00|4273.4|4267.4|4275.4|4269.4|4275.4|4269.4|4272.4|4266.4|29
1728913390000|2024-10-14 13:43:10|4275.9|4269.9|4276.4|4270.4|4277.7|4271.7|4274.4|4268.4|17
1728913400000|2024-10-14 13:43:20|4277.2|4271.2|4278.2|4272.2|4278.4|4272.4|4277.2|4271.2|8
1728913410000|2024-10-14 13:43:30|4278.4|4272.4|4286.4|4280.4|4286.7|4280.7|4278.4|4272.4|138
1728913420000|2024-10-14 13:43:40|4287.2|4281.2|4287.4|4281.4|4287.4|4281.4|4287.2|4281.2|15
1728913430000|2024-10-14 13:43:50|4287.7|4281.7|4291.4|4285.4|4291.7|4285.7|4287.7|4281.7|13
1728913440000|2024-10-14 13:44:00|4291.2|4285.2|4292.4|4286.4|4293.2|4287.2|4290.9|4284.9|35
1728913450000|2024-10-14 13:44:10|4293.4|4287.4|4294.2|4288.2|4294.2|4288.2|4293.4|4287.4|13
1728913460000|2024-10-14 13:44:20|4294.4|4288.4|4295.4|4289.4|4295.7|4289.7|4294.4|4288.4|50
1728913470000|2024-10-14 13:44:30|4295.2|4289.2|4295.4|4289.4|4296.4|4290.4|4294.4|4288.4|59
1728913480000|2024-10-14 13:44:40|4295.7|4289.7|4290.7|4284.7|4295.7|4289.7|4290.7|4284.7|38
1728913490000|2024-10-14 13:44:50|4290.4|4284.4|4293.7|4287.7|4293.7|4287.7|4290.2|4284.2|84
1728913500000|2024-10-14 13:45:00|4294.2|4288.2|4290.4|4284.4|4294.7|4288.7|4290.4|4284.4|28
1728913510000|2024-10-14 13:45:10|4290.2|4284.2|4288.4|4282.4|4291.4|4285.4|4288.4|4282.4|16
1728913520000|2024-10-14 13:45:20|4289.2|4283.2|4289.4|4283.4|4290.4|4284.4|4288.9|4282.9|6
1728913530000|2024-10-14 13:45:30|4290.2|4284.2|4289.7|4283.7|4290.2|4284.2|4288.4|4282.4|8
1728913540000|2024-10-14 13:45:40|4289.9|4283.9|4292.4|4286.4|4292.4|4286.4|4289.7|4283.7|9
1728913550000|2024-10-14 13:45:50|4292|4286|4291.4|4285.4|4292|4286|4290.2|4284.2|10
1728913560000|2024-10-14 13:46:00|4290.2|4284.2|4296.4|4290.4|4296.9|4290.9|4290.2|4284.2|13
1728913570000|2024-10-14 13:46:10|4297.2|4291.2|4296.4|4290.4|4297.4|4291.4|4295.4|4289.4|19
1728913580000|2024-10-14 13:46:20|4297.2|4291.2|4295.4|4289.4|4297.2|4291.2|4295.4|4289.4|18
1728913590000|2024-10-14 13:46:30|4294.6|4288.6|4297.4|4291.4|4297.7|4291.7|4293.9|4287.9|49
1728913600000|2024-10-14 13:46:40|4297.2|4291.2|4296.7|4290.7|4297.4|4291.4|4296.4|4290.4|32
1728913610000|2024-10-14 13:46:50|4296.9|4290.9|4298.4|4292.4|4298.4|4292.4|4296.9|4290.9|36
1728913620000|2024-10-14 13:47:00|4298.7|4292.7|4301.7|4295.7|4301.7|4295.7|4298.2|4292.2|76
1728913630000|2024-10-14 13:47:10|4302.2|4296.2|4299.2|4293.2|4302.2|4296.2|4298.9|4292.9|11
1728913640000|2024-10-14 13:47:20|4299.4|4293.4|4301.4|4295.4|4301.9|4295.9|4299.4|4293.4|24
1728913650000|2024-10-14 13:47:30|4302.2|4296.2|4298.9|4292.9|4302.2|4296.2|4297.2|4291.2|27
1728913660000|2024-10-14 13:47:40|4298.7|4292.7|4290.2|4284.2|4299.4|4293.4|4288.9|4282.9|134
1728913670000|2024-10-14 13:47:50|4290.7|4284.7|4291.7|4285.7|4292.4|4286.4|4290.7|4284.7|34
1728913680000|2024-10-14 13:48:00|4291.4|4285.4|4292.4|4286.4|4293.4|4287.4|4291.2|4285.2|24
1728913690000|2024-10-14 13:48:10|4292|4286|4290.7|4284.7|4292|4286|4290.7|4284.7|6
1728913700000|2024-10-14 13:48:20|4290|4284|4291.4|4285.4|4291.4|4285.4|4289.7|4283.7|7
1728913710000|2024-10-14 13:48:30|4291|4285|4290.7|4284.7|4291.4|4285.4|4290.2|4284.2|16
1728913720000|2024-10-14 13:48:40|4291.4|4285.4|4288.4|4282.4|4291.4|4285.4|4288.4|4282.4|6
1728913730000|2024-10-14 13:48:50|4289|4283|4288.2|4282.2|4289.2|4283.2|4287.9|4281.9|8
1728913740000|2024-10-14 13:49:00|4287.9|4281.9|4288.4|4282.4|4289.7|4283.7|4286.2|4280.2|110
1728913750000|2024-10-14 13:49:10|4290.2|4284.2|4288.4|4282.4|4290.4|4284.4|4287.4|4281.4|109
1728913760000|2024-10-14 13:49:20|4288.7|4282.7|4290.4|4284.4|4291.7|4285.7|4288.7|4282.7|22
1728913770000|2024-10-14 13:49:30|4291.4|4285.4|4294.4|4288.4|4294.4|4288.4|4290.7|4284.7|16
1728913780000|2024-10-14 13:49:40|4295.7|4289.7|4295.4|4289.4|4295.7|4289.7|4293.7|4287.7|17
1728913790000|2024-10-14 13:49:50|4297|4291|4295.9|4289.9|4297.4|4291.4|4295.9|4289.9|84
1728913800000|2024-10-14 13:50:00|4295.7|4289.7|4295.4|4289.4|4296.4|4290.4|4294.4|4288.4|14
1728913810000|2024-10-14 13:50:10|4296.4|4290.4|4297.7|4291.7|4297.7|4291.7|4295.2|4289.2|21
1728913820000|2024-10-14 13:50:20|4297.4|4291.4|4298.7|4292.7|4299.2|4293.2|4297.4|4291.4|43
1728913830000|2024-10-14 13:50:30|4298.9|4292.9|4297.2|4291.2|4299.2|4293.2|4296.9|4290.9|6
1728913840000|2024-10-14 13:50:40|4297.7|4291.7|4299.4|4293.4|4299.4|4293.4|4297.7|4291.7|22
1728913850000|2024-10-14 13:50:50|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4298.2|4292.2|17
1728913860000|2024-10-14 13:51:00|4299.9|4293.9|4300.4|4294.4|4301.2|4295.2|4299.2|4293.2|16
1728913870000|2024-10-14 13:51:10|4300.2|4294.2|4298.7|4292.7|4300.2|4294.2|4298.7|4292.7|7
1728913880000|2024-10-14 13:51:20|4298.4|4292.4|4297.4|4291.4|4298.4|4292.4|4297.4|4291.4|3
1728913890000|2024-10-14 13:51:30|4297.9|4291.9|4296.7|4290.7|4297.9|4291.9|4296.7|4290.7|6
1728913900000|2024-10-14 13:51:40|4297|4291|4297.4|4291.4|4297.4|4291.4|4296.7|4290.7|6
1728913910000|2024-10-14 13:51:50|4297.2|4291.2|4296.4|4290.4|4297.4|4291.4|4295.7|4289.7|29
1728913920000|2024-10-14 13:52:00|4297.2|4291.2|4302.2|4296.2|4303.4|4297.4|4297.2|4291.2|21
1728913930000|2024-10-14 13:52:10|4301.2|4295.2|4301.2|4295.2|4302.2|4296.2|4300.7|4294.7|14
1728913940000|2024-10-14 13:52:20|4301.4|4295.4|4300.4|4294.4|4301.4|4295.4|4299.9|4293.9|6
1728913950000|2024-10-14 13:52:30|4299.4|4293.4|4300.4|4294.4|4301.4|4295.4|4299.4|4293.4|18
1728913960000|2024-10-14 13:52:40|4300.7|4294.7|4300.9|4294.9|4301.4|4295.4|4300.4|4294.4|17
1728913970000|2024-10-14 13:52:50|4300.7|4294.7|4297.4|4291.4|4300.7|4294.7|4297.2|4291.2|7
1728913980000|2024-10-14 13:53:00|4296.7|4290.7|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|9
1728913990000|2024-10-14 13:53:10|4296.7|4290.7|4296.4|4290.4|4297.2|4291.2|4295.7|4289.7|13
1728914000000|2024-10-14 13:53:20|4296.2|4290.2|4294.4|4288.4|4296.4|4290.4|4294.4|4288.4|15
1728914010000|2024-10-14 13:53:30|4293.4|4287.4|4295.4|4289.4|4295.7|4289.7|4293.4|4287.4|6
1728914020000|2024-10-14 13:53:40|4297.2|4291.2|4294.4|4288.4|4297.2|4291.2|4294.4|4288.4|29
1728914030000|2024-10-14 13:53:50|||||||||2
1728914040000|2024-10-14 13:54:00|4293.4|4287.4|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|7
1728914050000|2024-10-14 13:54:10|4293.4|4287.4|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|14
1728914060000|2024-10-14 13:54:20|4294.4|4288.4|4294.4|4288.4|4295.2|4289.2|4294.4|4288.4|12
1728914070000|2024-10-14 13:54:30|4295.4|4289.4|4297.4|4291.4|4297.4|4291.4|4295.4|4289.4|9
1728914080000|2024-10-14 13:54:40|4298|4292|4296.4|4290.4|4298.9|4292.9|4296.4|4290.4|15
1728914090000|2024-10-14 13:54:50|4297.2|4291.2|4295.7|4289.7|4297.7|4291.7|4294.9|4288.9|8
1728914100000|2024-10-14 13:55:00|4296|4290|4296.4|4290.4|4296.4|4290.4|4294.2|4288.2|30
1728914110000|2024-10-14 13:55:10|4296.9|4290.9|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|21
1728914120000|2024-10-14 13:55:20|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4295.2|4289.2|6
1728914130000|2024-10-14 13:55:30|4297.4|4291.4|4297.4|4291.4|4298.4|4292.4|4296.4|4290.4|9
1728914140000|2024-10-14 13:55:40|4296.4|4290.4|4295.4|4289.4|4296.4|4290.4|4295.4|4289.4|6
1728914150000|2024-10-14 13:55:50|4295.9|4289.9|4294.7|4288.7|4295.9|4289.9|4294.2|4288.2|10
1728914160000|2024-10-14 13:56:00|4294.4|4288.4|4294.4|4288.4|4295.2|4289.2|4293.7|4287.7|8
1728914170000|2024-10-14 13:56:10|4293.4|4287.4|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|11
1728914180000|2024-10-14 13:56:20|4294.2|4288.2|4292.2|4286.2|4294.2|4288.2|4292.2|4286.2|32
1728914190000|2024-10-14 13:56:30|4291.4|4285.4|4293.4|4287.4|4293.4|4287.4|4291.4|4285.4|15
1728914200000|2024-10-14 13:56:40|4293.2|4287.2|4292.4|4286.4|4293.4|4287.4|4292.4|4286.4|7
1728914210000|2024-10-14 13:56:50|4293.5|4287.5|4292|4286|4293.5|4287.5|4291.2|4285.2|137
1728914220000|2024-10-14 13:57:00|4292.2|4286.2|4292.2|4286.2|4293.2|4287.2|4291.2|4285.2|46
1728914230000|2024-10-14 13:57:10|4292.5|4286.5|4291|4285|4292.5|4286.5|4291|4285|8
1728914240000|2024-10-14 13:57:20|4289.7|4283.7|4289.2|4283.2|4290|4284|4289.2|4283.2|13
1728914250000|2024-10-14 13:57:30|4289.7|4283.7|4289|4283|4289.7|4283.7|4289|4283|0
1728914260000|2024-10-14 13:57:40|4289.5|4283.5|4289|4283|4290|4284|4289|4283|6
1728914270000|2024-10-14 13:57:50|4289.4|4283.4|4289.5|4283.5|4289.7|4283.7|4289|4283|9
1728914280000|2024-10-14 13:58:00|4289|4283|4290.2|4284.2|4290.2|4284.2|4289|4283|5
1728914290000|2024-10-14 13:58:10|4289.7|4283.7|4289|4283|4290|4284|4289|4283|10
1728914300000|2024-10-14 13:58:20|4289.7|4283.7|4289.2|4283.2|4290|4284|4289.2|4283.2|6
1728914310000|2024-10-14 13:58:30|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|0
1728914320000|2024-10-14 13:58:40|4289.7|4283.7|4287.2|4281.2|4289.7|4283.7|4287.2|4281.2|12
1728914330000|2024-10-14 13:58:50|4287|4281|4288.2|4282.2|4288.2|4282.2|4287|4281|10
1728914340000|2024-10-14 13:59:00|4288.9|4282.9|4290|4284|4291.2|4285.2|4288.9|4282.9|30
1728914350000|2024-10-14 13:59:10|4291|4285|4290|4284|4291|4285|4290|4284|8
1728914360000|2024-10-14 13:59:20|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|4
1728914370000|2024-10-14 13:59:30|4290.5|4284.5|4290.2|4284.2|4290.5|4284.5|4290.2|4284.2|0
1728914380000|2024-10-14 13:59:40|4290.5|4284.5|4289.5|4283.5|4290.5|4284.5|4289|4283|11
1728914390000|2024-10-14 13:59:50|4289.2|4283.2|4288.7|4282.7|4290|4284|4288.7|4282.7|11
1728914400000|2024-10-14 14:00:00|4288.5|4282.5|4291|4285|4293|4287|4286.7|4280.7|41
1728914410000|2024-10-14 14:00:10|4291.2|4285.2|4292.7|4286.7|4293|4287|4291|4285|1
1728914420000|2024-10-14 14:00:20|4292|4286|4291|4285|4292|4286|4291|4285|15
1728914430000|2024-10-14 14:00:30|4290|4284|4290|4284|4290|4284|4290|4284|3
1728914440000|2024-10-14 14:00:40|4288.2|4282.2|4290.7|4284.7|4290.7|4284.7|4288.2|4282.2|12
1728914450000|2024-10-14 14:00:50|4291|4285|4295|4289|4295.7|4289.7|4290.7|4284.7|15
1728914460000|2024-10-14 14:01:00|4294.5|4288.5|4295.2|4289.2|4295.4|4289.4|4294.5|4288.5|17
1728914470000|2024-10-14 14:01:10|4295|4289|4298|4292|4298|4292|4295|4289|19
1728914480000|2024-10-14 14:01:20|4297.7|4291.7|4298.7|4292.7|4298.7|4292.7|4297.2|4291.2|5
1728914490000|2024-10-14 14:01:30|4299.4|4293.4|4298.2|4292.2|4299.7|4293.7|4298.2|4292.2|11
1728914500000|2024-10-14 14:01:40|4298|4292|4298.2|4292.2|4298.2|4292.2|4298|4292|0
1728914510000|2024-10-14 14:01:50|4298|4292|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|0
1728914520000|2024-10-14 14:02:00|4298.7|4292.7|4297|4291|4298.7|4292.7|4297|4291|22
1728914530000|2024-10-14 14:02:10|4296.7|4290.7|4297|4291|4297|4291|4296.5|4290.5|1
1728914540000|2024-10-14 14:02:20|4296.7|4290.7|4297|4291|4297|4291|4296.4|4290.4|16
1728914550000|2024-10-14 14:02:30|4297.2|4291.2|4300|4294|4300|4294|4297.2|4291.2|6
1728914560000|2024-10-14 14:02:40|4299.7|4293.7|4298|4292|4299.7|4293.7|4298|4292|8
1728914570000|2024-10-14 14:02:50|4298.2|4292.2|4299|4293|4299|4293|4298.2|4292.2|17
1728914580000|2024-10-14 14:03:00|4298.7|4292.7|4300|4294|4300|4294|4298.7|4292.7|9
1728914590000|2024-10-14 14:03:10|4299.2|4293.2|4298|4292|4300|4294|4297|4291|8
1728914600000|2024-10-14 14:03:20|4297.5|4291.5|4296|4290|4298|4292|4295.7|4289.7|4
1728914610000|2024-10-14 14:03:30|4296.4|4290.4|4296.2|4290.2|4297|4291|4296.2|4290.2|9
1728914620000|2024-10-14 14:03:40|4296.5|4290.5|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|0
1728914630000|2024-10-14 14:03:50|4297.2|4291.2|4295.7|4289.7|4297.2|4291.2|4295.7|4289.7|4
1728914640000|2024-10-14 14:04:00|4295.5|4289.5|4296|4290|4296|4290|4295.2|4289.2|8
1728914650000|2024-10-14 14:04:10|4296.2|4290.2|4295.2|4289.2|4296.5|4290.5|4295.2|4289.2|10
1728914660000|2024-10-14 14:04:20|4295|4289|4294|4288|4295|4289|4293.7|4287.7|11
1728914670000|2024-10-14 14:04:30|4294.4|4288.4|4292.7|4286.7|4295|4289|4292.2|4286.2|9
1728914680000|2024-10-14 14:04:40|4292.5|4286.5|4293.7|4287.7|4294.4|4288.4|4292.5|4286.5|7
1728914690000|2024-10-14 14:04:50|4292.7|4286.7|4292|4286|4292.7|4286.7|4291.7|4285.7|30
1728914700000|2024-10-14 14:05:00|4292.4|4286.4|4291.2|4285.2|4292.7|4286.7|4291|4285|10
1728914710000|2024-10-14 14:05:10|4291|4285|4290.2|4284.2|4291.2|4285.2|4289.7|4283.7|26
1728914720000|2024-10-14 14:05:20|4290|4284|4291|4285|4291|4285|4289.2|4283.2|11
1728914730000|2024-10-14 14:05:30|4290.7|4284.7|4290|4284|4291|4285|4290|4284|1
1728914740000|2024-10-14 14:05:40|4289.7|4283.7|4290|4284|4290|4284|4289|4283|7
1728914750000|2024-10-14 14:05:50|4290.5|4284.5|4288|4282|4290.5|4284.5|4288|4282|6
1728914760000|2024-10-14 14:06:00|4288.2|4282.2|4286.7|4280.7|4288.2|4282.2|4286.7|4280.7|5
1728914770000|2024-10-14 14:06:10|4287|4281|4286.7|4280.7|4287|4281|4286.7|4280.7|0
1728914780000|2024-10-14 14:06:20|4287|4281|4285.7|4279.7|4287|4281|4285.7|4279.7|8
1728914790000|2024-10-14 14:06:30|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284|4278|6
1728914800000|2024-10-14 14:06:40|4285.5|4279.5|4285|4279|4285.7|4279.7|4284.7|4278.7|11
1728914810000|2024-10-14 14:06:50|4284.7|4278.7|4283.7|4277.7|4285|4279|4283.2|4277.2|6
1728914820000|2024-10-14 14:07:00|4282.7|4276.7|4281.7|4275.7|4282.7|4276.7|4281.7|4275.7|10
1728914830000|2024-10-14 14:07:10|4281.5|4275.5|4281|4275|4281.7|4275.7|4280.7|4274.7|10
1728914840000|2024-10-14 14:07:20|4280.7|4274.7|4282|4276|4282.2|4276.2|4280.7|4274.7|14
1728914850000|2024-10-14 14:07:30|4282.7|4276.7|4281.5|4275.5|4282.7|4276.7|4281.5|4275.5|16
1728914860000|2024-10-14 14:07:40|4281|4275|4279.5|4273.5|4281.2|4275.2|4279|4273|13
1728914870000|2024-10-14 14:07:50|4279.7|4273.7|4279|4273|4279.7|4273.7|4279|4273|3
1728914880000|2024-10-14 14:08:00|4278|4272|4278|4272|4278.7|4272.7|4277.7|4271.7|8
1728914890000|2024-10-14 14:08:10|4278.2|4272.2|4277|4271|4278.2|4272.2|4276|4270|19
1728914900000|2024-10-14 14:08:20|4276.7|4270.7|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|4
1728914910000|2024-10-14 14:08:30|4276.4|4270.4|4276.7|4270.7|4276.7|4270.7|4276.4|4270.4|6
1728914920000|2024-10-14 14:08:40|4277|4271|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|4
1728914930000|2024-10-14 14:08:50|4277|4271|4276|4270|4277|4271|4276|4270|9
1728914940000|2024-10-14 14:09:00|4275.7|4269.7|4275.2|4269.2|4276|4270|4275.2|4269.2|11
1728914950000|2024-10-14 14:09:10|4276|4270|4275|4269|4276|4270|4275|4269|7
1728914960000|2024-10-14 14:09:20|4274.7|4268.7|4274|4268|4275.2|4269.2|4274|4268|8
1728914970000|2024-10-14 14:09:30|4274.7|4268.7|4274.2|4268.2|4275|4269|4273.5|4267.5|16
1728914980000|2024-10-14 14:09:40|4274|4268|4275.7|4269.7|4276|4270|4274|4268|15
1728914990000|2024-10-14 14:09:50|4276|4270|4274|4268|4276|4270|4273|4267|15
1728915000000|2024-10-14 14:10:00|4274.2|4268.2|4273.7|4267.7|4275.2|4269.2|4273.2|4267.2|6
1728915010000|2024-10-14 14:10:10|4274|4268|4275.2|4269.2|4275.2|4269.2|4273.7|4267.7|7
1728915020000|2024-10-14 14:10:20|4276|4270|4275.2|4269.2|4276.7|4270.7|4275.2|4269.2|13
1728915030000|2024-10-14 14:10:30|4276|4270|4275.2|4269.2|4276|4270|4274.2|4268.2|6
1728915040000|2024-10-14 14:10:40|4275.5|4269.5|4275.5|4269.5|4276|4270|4275|4269|4
1728915050000|2024-10-14 14:10:50|4276|4270|4275.7|4269.7|4276|4270|4275|4269|3
1728915060000|2024-10-14 14:11:00|4276|4270|4277|4271|4277|4271|4276|4270|5
1728915070000|2024-10-14 14:11:10|4277.2|4271.2|4276.5|4270.5|4277.7|4271.7|4276.5|4270.5|9
1728915080000|2024-10-14 14:11:20|4276|4270|4270|4264|4276|4270|4269|4263|35
1728915090000|2024-10-14 14:11:30|4269.7|4263.7|4269|4263|4269.7|4263.7|4268.7|4262.7|30
1728915100000|2024-10-14 14:11:40|4269.2|4263.2|4273.5|4267.5|4274|4268|4269|4263|36
1728915110000|2024-10-14 14:11:50|4273.2|4267.2|4275.7|4269.7|4275.7|4269.7|4273.2|4267.2|25
1728915120000|2024-10-14 14:12:00|4276|4270|4280|4274|4280.2|4274.2|4276|4270|56
1728915130000|2024-10-14 14:12:10|4281|4275|4283|4277|4284.2|4278.2|4280.7|4274.7|40
1728915140000|2024-10-14 14:12:20|4282.2|4276.2|4282.2|4276.2|4283|4277|4282|4276|19
1728915150000|2024-10-14 14:12:30|4282|4276|4281.7|4275.7|4282.7|4276.7|4281.7|4275.7|6
1728915160000|2024-10-14 14:12:40|4281.5|4275.5|4281|4275|4281.7|4275.7|4281|4275|7
1728915170000|2024-10-14 14:12:50|4281.2|4275.2|4279|4273|4281.7|4275.7|4279|4273|14
1728915180000|2024-10-14 14:13:00|4279.2|4273.2|4277|4271|4279.5|4273.5|4277|4271|39
1728915190000|2024-10-14 14:13:10|4277.2|4271.2|4276.2|4270.2|4277.2|4271.2|4275.7|4269.7|38
1728915200000|2024-10-14 14:13:20|4275.4|4269.4|4277|4271|4277.7|4271.7|4275.4|4269.4|23
1728915210000|2024-10-14 14:13:30|4277.2|4271.2|4277.2|4271.2|4277.4|4271.4|4276.7|4270.7|16
1728915220000|2024-10-14 14:13:40|4277|4271|4277|4271|4277.2|4271.2|4276.7|4270.7|5
1728915230000|2024-10-14 14:13:50|4277.2|4271.2|4278.9|4272.9|4280|4274|4277|4271|19
1728915240000|2024-10-14 14:14:00|4279.2|4273.2|4280.2|4274.2|4281.2|4275.2|4279.2|4273.2|33
1728915250000|2024-10-14 14:14:10|4280.4|4274.4|4283|4277|4284|4278|4280.4|4274.4|45
1728915260000|2024-10-14 14:14:20|4282.7|4276.7|4281.2|4275.2|4282.7|4276.7|4281|4275|25
1728915270000|2024-10-14 14:14:30|4281.4|4275.4|4281.2|4275.2|4281.5|4275.5|4281|4275|17
1728915280000|2024-10-14 14:14:40|4281.4|4275.4|4280.4|4274.4|4282.4|4276.4|4279.4|4273.4|20
1728915290000|2024-10-14 14:14:50|4280.2|4274.2|4276.4|4270.4|4280.2|4274.2|4276.4|4270.4|50
1728915300000|2024-10-14 14:15:00|4277.4|4271.4|4278.4|4272.4|4278.7|4272.7|4276.4|4270.4|17
1728915310000|2024-10-14 14:15:10|4278.9|4272.9|4276.9|4270.9|4278.9|4272.9|4276.9|4270.9|13
1728915320000|2024-10-14 14:15:20|4276.4|4270.4|4276.7|4270.7|4277.7|4271.7|4276.4|4270.4|14
1728915330000|2024-10-14 14:15:30|4276.4|4270.4|4278.2|4272.2|4278.4|4272.4|4275.4|4269.4|16
1728915340000|2024-10-14 14:15:40|4277.9|4271.9|4278.9|4272.9|4279.4|4273.4|4277.9|4271.9|29
1728915350000|2024-10-14 14:15:50|4278.4|4272.4|4281.4|4275.4|4281.4|4275.4|4278.4|4272.4|40
1728915360000|2024-10-14 14:16:00|4281.2|4275.2|4280.4|4274.4|4281.2|4275.2|4279.4|4273.4|23
1728915370000|2024-10-14 14:16:10|4279.9|4273.9|4278.4|4272.4|4281.2|4275.2|4278.4|4272.4|20
1728915380000|2024-10-14 14:16:20|4278.2|4272.2|4280.2|4274.2|4280.9|4274.9|4278.2|4272.2|12
1728915390000|2024-10-14 14:16:30|4279.9|4273.9|4283.2|4277.2|4283.2|4277.2|4279.9|4273.9|9
1728915400000|2024-10-14 14:16:40|4282.9|4276.9|4284.4|4278.4|4284.7|4278.7|4282.7|4276.7|27
1728915410000|2024-10-14 14:16:50|4284.2|4278.2|4281.9|4275.9|4284.4|4278.4|4281.9|4275.9|8
1728915420000|2024-10-14 14:17:00|4282.4|4276.4|4282.7|4276.7|4284.4|4278.4|4282.4|4276.4|17
1728915430000|2024-10-14 14:17:10|4282.4|4276.4|4279.4|4273.4|4282.4|4276.4|4278.7|4272.7|11
1728915440000|2024-10-14 14:17:20|4279.2|4273.2|4275.7|4269.7|4279.2|4273.2|4275.7|4269.7|6
1728915450000|2024-10-14 14:17:30|4275.9|4269.9|4275.4|4269.4|4277.4|4271.4|4275.4|4269.4|11
1728915460000|2024-10-14 14:17:40|4275.2|4269.2|4274.9|4268.9|4275.2|4269.2|4274.2|4268.2|10
1728915470000|2024-10-14 14:17:50|4274.7|4268.7|4272.4|4266.4|4274.9|4268.9|4272.2|4266.2|8
1728915480000|2024-10-14 14:18:00|4272|4266|4271.4|4265.4|4272|4266|4271.4|4265.4|4
1728915490000|2024-10-14 14:18:10|4270.9|4264.9|4269.4|4263.4|4270.9|4264.9|4269.4|4263.4|9
1728915500000|2024-10-14 14:18:20|4269.7|4263.7|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|2
1728915510000|2024-10-14 14:18:30|4269.7|4263.7|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|6
1728915520000|2024-10-14 14:18:40|4270.4|4264.4|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|6
1728915530000|2024-10-14 14:18:50|4270.2|4264.2|4271.4|4265.4|4271.4|4265.4|4270.2|4264.2|12
1728915550000|2024-10-14 14:19:10|4270.9|4264.9|4269.4|4263.4|4272.2|4266.2|4269.4|4263.4|11
1728915560000|2024-10-14 14:19:20|4269.2|4263.2|4268.9|4262.9|4269.4|4263.4|4268.4|4262.4|4
1728915570000|2024-10-14 14:19:30|4269.4|4263.4|4269.2|4263.2|4269.4|4263.4|4267.4|4261.4|8
1728915580000|2024-10-14 14:19:40|4268.4|4262.4|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|8
1728915590000|2024-10-14 14:19:50|4268.9|4262.9|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|4
1728915600000|2024-10-14 14:20:00|4268.4|4262.4|4268.4|4262.4|4269.4|4263.4|4268.4|4262.4|7
1728915610000|2024-10-14 14:20:10|4268.2|4262.2|4266.4|4260.4|4268.2|4262.2|4266.2|4260.2|14
1728915620000|2024-10-14 14:20:20|4266.2|4260.2|4264.4|4258.4|4266.4|4260.4|4264.4|4258.4|40
1728915630000|2024-10-14 14:20:30|4264.7|4258.7|4266.4|4260.4|4266.4|4260.4|4264.7|4258.7|15
1728915640000|2024-10-14 14:20:40|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|1
1728915650000|2024-10-14 14:20:50|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|1
1728915660000|2024-10-14 14:21:00|4268|4262|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|7
1728915670000|2024-10-14 14:21:10|4268.2|4262.2|4269.4|4263.4|4269.4|4263.4|4267.4|4261.4|6
1728915680000|2024-10-14 14:21:20|4269.2|4263.2|4268.2|4262.2|4270.2|4264.2|4268.2|4262.2|16
1728915690000|2024-10-14 14:21:30|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4266.4|4260.4|6
1728915700000|2024-10-14 14:21:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|6
1728915710000|2024-10-14 14:21:50|4269.9|4263.9|4270.2|4264.2|4270.4|4264.4|4269.4|4263.4|37
1728915720000|2024-10-14 14:22:00|4269.7|4263.7|4273.4|4267.4|4273.4|4267.4|4269.4|4263.4|27
1728915730000|2024-10-14 14:22:10|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|6
1728915740000|2024-10-14 14:22:20|4272.4|4266.4|4270.2|4264.2|4272.4|4266.4|4270.2|4264.2|6
1728915750000|2024-10-14 14:22:30|4270.4|4264.4|4271.4|4265.4|4271.4|4265.4|4269.7|4263.7|10
1728915760000|2024-10-14 14:22:40|4270.7|4264.7|4269.7|4263.7|4270.7|4264.7|4269.7|4263.7|4
1728915770000|2024-10-14 14:22:50|4269.9|4263.9|4270.7|4264.7|4271.2|4265.2|4269.7|4263.7|4
1728915780000|2024-10-14 14:23:00|4270.4|4264.4|4272.2|4266.2|4272.2|4266.2|4270.2|4264.2|5
1728915790000|2024-10-14 14:23:10|4271.2|4265.2|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|4
1728915800000|2024-10-14 14:23:20|4271.2|4265.2|4270.2|4264.2|4271.2|4265.2|4269.4|4263.4|12
1728915810000|2024-10-14 14:23:30|4270.4|4264.4|4271.4|4265.4|4271.4|4265.4|4270.4|4264.4|5
1728915820000|2024-10-14 14:23:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1728915830000|2024-10-14 14:23:50|4270.7|4264.7|4269.4|4263.4|4271.2|4265.2|4269.4|4263.4|11
1728915840000|2024-10-14 14:24:00|4269.2|4263.2|4270.4|4264.4|4270.7|4264.7|4268.4|4262.4|23
1728915850000|2024-10-14 14:24:10|4270.7|4264.7|4270.4|4264.4|4270.7|4264.7|4269.2|4263.2|18
1728915860000|2024-10-14 14:24:20|4270.2|4264.2|4271.2|4265.2|4271.4|4265.4|4269.7|4263.7|3
1728915870000|2024-10-14 14:24:30|4271.4|4265.4|4273.7|4267.7|4273.7|4267.7|4271.2|4265.2|22
1728915880000|2024-10-14 14:24:40|4273.9|4267.9|4270.9|4264.9|4274.2|4268.2|4270.9|4264.9|6
1728915890000|2024-10-14 14:24:50|4271.2|4265.2|4270.9|4264.9|4271.2|4265.2|4270.4|4264.4|0
1728915900000|2024-10-14 14:25:00|4270.7|4264.7|4270.7|4264.7|4270.9|4264.9|4270.4|4264.4|1
1728915910000|2024-10-14 14:25:10|4270.9|4264.9|4271.2|4265.2|4272.2|4266.2|4270.7|4264.7|1
1728915920000|2024-10-14 14:25:20|4271.4|4265.4|4269.2|4263.2|4271.4|4265.4|4269.2|4263.2|12
1728915930000|2024-10-14 14:25:30|4268.4|4262.4|4269.2|4263.2|4269.4|4263.4|4268.4|4262.4|9
1728915940000|2024-10-14 14:25:40|4268.4|4262.4|4270.7|4264.7|4271.7|4265.7|4268.4|4262.4|40
1728915950000|2024-10-14 14:25:50|4273.2|4267.2|4273.1|4267.1|4275.6|4269.6|4273.1|4267.1|111
1728915960000|2024-10-14 14:26:00|4272.9|4266.9|4273.1|4267.1|4273.1|4267.1|4272.1|4266.1|10
1728915980000|2024-10-14 14:26:20|4272.1|4266.1|4270.9|4264.9|4272.1|4266.1|4270.9|4264.9|5
1728915990000|2024-10-14 14:26:30|4270.1|4264.1|4269.9|4263.9|4270.7|4264.7|4269.9|4263.9|5
1728916000000|2024-10-14 14:26:40|4270.4|4264.4|4271.4|4265.4|4271.4|4265.4|4270.4|4264.4|8
1728916010000|2024-10-14 14:26:50|4270.9|4264.9|4271.1|4265.1|4271.4|4265.4|4270.9|4264.9|1
1728916020000|2024-10-14 14:27:00|4270.9|4264.9|4270.9|4264.9|4271.6|4265.6|4270.2|4264.2|9
1728916030000|2024-10-14 14:27:10|4270.6|4264.6|4269.9|4263.9|4270.6|4264.6|4269.9|4263.9|27
1728916040000|2024-10-14 14:27:20|4269.6|4263.6|4269.7|4263.7|4269.9|4263.9|4268.9|4262.9|12
1728916050000|2024-10-14 14:27:30|4269.1|4263.1|4267.7|4261.7|4269.4|4263.4|4267.2|4261.2|20
1728916060000|2024-10-14 14:27:40|4267.4|4261.4|4267.6|4261.6|4267.9|4261.9|4267.4|4261.4|2
1728916070000|2024-10-14 14:27:50|4267.4|4261.4|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|10
1728916080000|2024-10-14 14:28:00|4268.2|4262.2|4270.4|4264.4|4270.9|4264.9|4266.9|4260.9|34
1728916090000|2024-10-14 14:28:10|4270.1|4264.1|4269.4|4263.4|4270.1|4264.1|4269.1|4263.1|7
1728916100000|2024-10-14 14:28:20|4269.6|4263.6|4270.4|4264.4|4270.9|4264.9|4269.6|4263.6|19
1728916110000|2024-10-14 14:28:30|4270.7|4264.7|4269.9|4263.9|4270.7|4264.7|4269.9|4263.9|0
1728916120000|2024-10-14 14:28:40|4270.2|4264.2|4269.9|4263.9|4270.7|4264.7|4269.9|4263.9|4
1728916130000|2024-10-14 14:28:50|4269.2|4263.2|4269.9|4263.9|4269.9|4263.9|4269.2|4263.2|7
1728916140000|2024-10-14 14:29:00|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.2|4263.2|10
1728916150000|2024-10-14 14:29:10|4270.9|4264.9|4269.7|4263.7|4270.9|4264.9|4269.2|4263.2|17
1728916160000|2024-10-14 14:29:20|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4268.7|4262.7|7
1728916170000|2024-10-14 14:29:30|4269.1|4263.1|4269.7|4263.7|4269.7|4263.7|4269.1|4263.1|9
1728916180000|2024-10-14 14:29:40|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4268.9|4262.9|7
1728916190000|2024-10-14 14:29:50|4269.7|4263.7|4269.9|4263.9|4269.9|4263.9|4268.9|4262.9|4
1728916200000|2024-10-14 14:30:00|4269.4|4263.4|4272.7|4266.7|4272.7|4266.7|4269.4|4263.4|13
1728916210000|2024-10-14 14:30:10|4272.9|4266.9|4271.9|4265.9|4272.9|4266.9|4271.9|4265.9|3
1728916220000|2024-10-14 14:30:20|4272.7|4266.7|4272.9|4266.9|4272.9|4266.9|4272.7|4266.7|7
1728916230000|2024-10-14 14:30:30|4273.4|4267.4|4279.9|4273.9|4279.9|4273.9|4273.4|4267.4|28
1728916240000|2024-10-14 14:30:40|4281.9|4275.9|4281.9|4275.9|4283.9|4277.9|4281.9|4275.9|25
1728916250000|2024-10-14 14:30:50|4282.4|4276.4|4282.1|4276.1|4282.9|4276.9|4281.9|4275.9|7
1728916260000|2024-10-14 14:31:00|4282.6|4276.6|4281.4|4275.4|4282.6|4276.6|4281.2|4275.2|11
1728916270000|2024-10-14 14:31:10|4281.6|4275.6|4281.4|4275.4|4281.6|4275.6|4280.9|4274.9|6
1728916280000|2024-10-14 14:31:20|4281.6|4275.6|4281.9|4275.9|4282.6|4276.6|4281.6|4275.6|8
1728916290000|2024-10-14 14:31:30|4281.6|4275.6|4284.9|4278.9|4284.9|4278.9|4281.6|4275.6|9
1728916300000|2024-10-14 14:31:40|4284.6|4278.6|4283.6|4277.6|4284.6|4278.6|4283.6|4277.6|1
1728916310000|2024-10-14 14:31:50|4283.9|4277.9|4285.9|4279.9|4285.9|4279.9|4283.6|4277.6|12
1728916320000|2024-10-14 14:32:00|4285.1|4279.1|4284.9|4278.9|4285.1|4279.1|4284.6|4278.6|13
1728916330000|2024-10-14 14:32:10|4284.6|4278.6|4283.9|4277.9|4284.6|4278.6|4283.9|4277.9|5
1728916340000|2024-10-14 14:32:20|4283.6|4277.6|4284.9|4278.9|4284.9|4278.9|4283.6|4277.6|15
1728916350000|2024-10-14 14:32:30|4285.1|4279.1|4286.1|4280.1|4286.9|4280.9|4285.1|4279.1|9
1728916360000|2024-10-14 14:32:40|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4
1728916370000|2024-10-14 14:32:50|4284.9|4278.9|4283.9|4277.9|4285.2|4279.2|4283.9|4277.9|3
1728916380000|2024-10-14 14:33:00|4284.4|4278.4|4283.9|4277.9|4284.4|4278.4|4283.6|4277.6|8
1728916390000|2024-10-14 14:33:10|4283.6|4277.6|4280.9|4274.9|4283.9|4277.9|4280.9|4274.9|17
1728916400000|2024-10-14 14:33:20|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.1|4275.1|6
1728916410000|2024-10-14 14:33:30|4281.1|4275.1|4283.7|4277.7|4283.7|4277.7|4280.9|4274.9|20
1728916420000|2024-10-14 14:33:40|4283.9|4277.9|4283.9|4277.9|4284.7|4278.7|4283.9|4277.9|2
1728916440000|2024-10-14 14:34:00|4284.2|4278.2|4286.6|4280.6|4286.6|4280.6|4284.1|4278.1|5
1728916450000|2024-10-14 14:34:10|4286.9|4280.9|4285.6|4279.6|4287.1|4281.1|4285.6|4279.6|11
1728916460000|2024-10-14 14:34:20|4285.9|4279.9|4284.9|4278.9|4285.9|4279.9|4284.9|4278.9|2
1728916470000|2024-10-14 14:34:30|4285.2|4279.2|4285.9|4279.9|4286.1|4280.1|4285.1|4279.1|3
1728916500000|2024-10-14 14:35:00|4285.7|4279.7|4287.4|4281.4|4287.4|4281.4|4284.9|4278.9|234
1728916510000|2024-10-14 14:35:10|4287.1|4281.1|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|0
1728916520000|2024-10-14 14:35:20|4288.4|4282.4|4287.9|4281.9|4288.4|4282.4|4287.8|4281.8|4
1728916530000|2024-10-14 14:35:30|4288.4|4282.4|4287.4|4281.4|4288.4|4282.4|4287.4|4281.4|4
1728916540000|2024-10-14 14:35:40|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|6
1728916550000|2024-10-14 14:35:50|4288.1|4282.1|4290.4|4284.4|4290.4|4284.4|4288.1|4282.1|7
1728916560000|2024-10-14 14:36:00|4290.6|4284.6|4288.4|4282.4|4290.6|4284.6|4288.4|4282.4|12
1728916570000|2024-10-14 14:36:10|4288.9|4282.9|4289.4|4283.4|4289.4|4283.4|4288.6|4282.6|11
1728916580000|2024-10-14 14:36:20|4289.6|4283.6|4288.4|4282.4|4289.6|4283.6|4288.4|4282.4|15
1728916590000|2024-10-14 14:36:30|4287.6|4281.6|4286.4|4280.4|4287.6|4281.6|4285.9|4279.9|21
1728916600000|2024-10-14 14:36:40|4286.9|4280.9|4284.9|4278.9|4286.9|4280.9|4284.9|4278.9|5
1728916610000|2024-10-14 14:36:50|4285.1|4279.1|4286.4|4280.4|4286.4|4280.4|4285.1|4279.1|6
1728916620000|2024-10-14 14:37:00|4286.1|4280.1|4278.4|4272.4|4286.1|4280.1|4278.4|4272.4|119
1728916630000|2024-10-14 14:37:10|4278.1|4272.1|4277.4|4271.4|4278.1|4272.1|4277.1|4271.1|31
1728916640000|2024-10-14 14:37:20|4277.6|4271.6|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|13
1728916650000|2024-10-14 14:37:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.1|4271.1|2
1728916660000|2024-10-14 14:37:40|4277.1|4271.1|4275.6|4269.6|4277.6|4271.6|4274.4|4268.4|12
1728916670000|2024-10-14 14:37:50|4275.4|4269.4|4275.6|4269.6|4275.6|4269.6|4274.9|4268.9|44
1728916680000|2024-10-14 14:38:00|4275.8|4269.8|4271.4|4265.4|4276.1|4270.1|4271.4|4265.4|12
1728916690000|2024-10-14 14:38:10|4271.6|4265.6|4272.4|4266.4|4272.6|4266.6|4271.6|4265.6|21
1728916700000|2024-10-14 14:38:20|4272.6|4266.6|4272.4|4266.4|4273.6|4267.6|4272.4|4266.4|10
1728916710000|2024-10-14 14:38:30|4271.6|4265.6|4272.1|4266.1|4273.1|4267.1|4271.4|4265.4|35
1728916720000|2024-10-14 14:38:40|4272.4|4266.4|4273.4|4267.4|4273.4|4267.4|4271.9|4265.9|6
1728916730000|2024-10-14 14:38:50|4273.9|4267.9|4273.4|4267.4|4274.4|4268.4|4273.4|4267.4|3
1728916740000|2024-10-14 14:39:00|4273.6|4267.6|4275.1|4269.1|4275.1|4269.1|4273.6|4267.6|11
1728916750000|2024-10-14 14:39:10|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4275.4|4269.4|3
1728916760000|2024-10-14 14:39:20|4276.1|4270.1|4275.9|4269.9|4276.4|4270.4|4275.4|4269.4|2
1728916770000|2024-10-14 14:39:30|4275.4|4269.4|4275.4|4269.4|4275.6|4269.6|4275.4|4269.4|0
1728916780000|2024-10-14 14:39:40|4275.9|4269.9|4275.4|4269.4|4275.9|4269.9|4275.4|4269.4|7
1728916790000|2024-10-14 14:39:50|4275.9|4269.9|4274.1|4268.1|4276.4|4270.4|4273.4|4267.4|26
1728916800000|2024-10-14 14:40:00|4273.9|4267.9|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|4
1728916810000|2024-10-14 14:40:10|4274.4|4268.4|4274.1|4268.1|4275.1|4269.1|4274.1|4268.1|8
1728916820000|2024-10-14 14:40:20|4274.4|4268.4|4273.9|4267.9|4274.4|4268.4|4273.6|4267.6|3
1728916830000|2024-10-14 14:40:30|4274.1|4268.1|4273.6|4267.6|4275.1|4269.1|4273.4|4267.4|6
1728916840000|2024-10-14 14:40:40|4273.9|4267.9|4274.4|4268.4|4275.1|4269.1|4273.9|4267.9|3
1728916850000|2024-10-14 14:40:50|4274.1|4268.1|4272.4|4266.4|4274.1|4268.1|4272.4|4266.4|13
1728916860000|2024-10-14 14:41:00|4272.6|4266.6|4276.6|4270.6|4276.6|4270.6|4272.6|4266.6|5
1728916870000|2024-10-14 14:41:10|4276.4|4270.4|4277.6|4271.6|4277.6|4271.6|4276.4|4270.4|3
1728916880000|2024-10-14 14:41:20|4277.4|4271.4|4277.4|4271.4|4278.6|4272.6|4277.4|4271.4|12
1728916890000|2024-10-14 14:41:30|4277.6|4271.6|4277.4|4271.4|4278.4|4272.4|4277.4|4271.4|4
1728916900000|2024-10-14 14:41:40|4277.1|4271.1|4278.1|4272.1|4278.1|4272.1|4276.4|4270.4|16
1728916910000|2024-10-14 14:41:50|4277.9|4271.9|4278.4|4272.4|4278.6|4272.6|4277.1|4271.1|19
1728916920000|2024-10-14 14:42:00|4277.9|4271.9|4276.1|4270.1|4277.9|4271.9|4274.6|4268.6|20
1728916930000|2024-10-14 14:42:10|4276.4|4270.4|4277.4|4271.4|4277.4|4271.4|4276.4|4270.4|2
1728916940000|2024-10-14 14:42:20|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.4|4271.4|0
1728916950000|2024-10-14 14:42:30|4278.9|4272.9|4277.6|4271.6|4278.9|4272.9|4277.1|4271.1|11
1728916960000|2024-10-14 14:42:40|4277.4|4271.4|4276.4|4270.4|4277.4|4271.4|4276.4|4270.4|2
1728916970000|2024-10-14 14:42:50|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|6
1728916980000|2024-10-14 14:43:00|4274.9|4268.9|4277.6|4271.6|4277.6|4271.6|4274.9|4268.9|16
1728916990000|2024-10-14 14:43:10|4277.4|4271.4|4275.6|4269.6|4278.1|4272.1|4275.6|4269.6|8
1728917000000|2024-10-14 14:43:20|4275.9|4269.9|4278.4|4272.4|4278.6|4272.6|4275.9|4269.9|8
1728917010000|2024-10-14 14:43:30|4278.6|4272.6|4280.6|4274.6|4281.6|4275.6|4278.6|4272.6|16
1728917020000|2024-10-14 14:43:40|4280.4|4274.4|4278.6|4272.6|4280.6|4274.6|4278.6|4272.6|3
1728917030000|2024-10-14 14:43:50|4278.4|4272.4|4277.6|4271.6|4278.6|4272.6|4277.6|4271.6|2
1728917040000|2024-10-14 14:44:00|4278.4|4272.4|4277.4|4271.4|4278.4|4272.4|4277.4|4271.4|4
1728917050000|2024-10-14 14:44:10|4277.6|4271.6|4277.4|4271.4|4277.6|4271.6|4277.4|4271.4|3
1728917060000|2024-10-14 14:44:20|4277.6|4271.6|4277.4|4271.4|4278.1|4272.1|4277.4|4271.4|11
1728917070000|2024-10-14 14:44:30|4277.1|4271.1|4276.4|4270.4|4277.4|4271.4|4276.4|4270.4|4
1728917080000|2024-10-14 14:44:40|||||||||2
1728917090000|2024-10-14 14:44:50|4276.1|4270.1|4275.4|4269.4|4277.4|4271.4|4274.6|4268.6|23
1728917100000|2024-10-14 14:45:00|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|4
1728917110000|2024-10-14 14:45:10|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.4|4269.4|0
1728917120000|2024-10-14 14:45:20|4275.9|4269.9|4275.6|4269.6|4276.1|4270.1|4275.6|4269.6|5
1728917130000|2024-10-14 14:45:30|4276.6|4270.6|4276.6|4270.6|4277.6|4271.6|4276.4|4270.4|6
1728917140000|2024-10-14 14:45:40|4276.9|4270.9|4276.6|4270.6|4276.9|4270.9|4276.4|4270.4|6
1728917150000|2024-10-14 14:45:50|4277.1|4271.1|4276.4|4270.4|4278.4|4272.4|4276.4|4270.4|11
1728917160000|2024-10-14 14:46:00|4275.6|4269.6|4274.6|4268.6|4278.1|4272.1|4274.6|4268.6|33
1728917170000|2024-10-14 14:46:10|4274.4|4268.4|4274.4|4268.4|4274.6|4268.6|4274.4|4268.4|0
1728917180000|2024-10-14 14:46:20|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.4|4268.4|6
1728917190000|2024-10-14 14:46:30|4273.4|4267.4|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|10
1728917200000|2024-10-14 14:46:40|4273.9|4267.9|4271.6|4265.6|4273.9|4267.9|4271.6|4265.6|6
1728917210000|2024-10-14 14:46:50|4271.4|4265.4|4271.4|4265.4|4271.6|4265.6|4269.6|4263.6|12
1728917220000|2024-10-14 14:47:00|4271.9|4265.9|4274.4|4268.4|4274.4|4268.4|4271.8|4265.8|18
1728917230000|2024-10-14 14:47:10|4274.6|4268.6|4273.4|4267.4|4274.6|4268.6|4273.4|4267.4|15
1728917240000|2024-10-14 14:47:20|4272.6|4266.6|4271.4|4265.4|4273.1|4267.1|4271.4|4265.4|7
1728917250000|2024-10-14 14:47:30|4270.6|4264.6|4270.9|4264.9|4271.6|4265.6|4270.4|4264.4|6
1728917260000|2024-10-14 14:47:40|4271.4|4265.4|4272.4|4266.4|4272.4|4266.4|4271.4|4265.4|3
1728917270000|2024-10-14 14:47:50|||||||||3
1728917280000|2024-10-14 14:48:00|4272.1|4266.1|4270.4|4264.4|4272.1|4266.1|4270.4|4264.4|19
1728917290000|2024-10-14 14:48:10|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.4|4264.4|5
1728917300000|2024-10-14 14:48:20|4270.9|4264.9|4270.4|4264.4|4271.1|4265.1|4270.4|4264.4|5
1728917310000|2024-10-14 14:48:30|4270.1|4264.1|4270.4|4264.4|4270.4|4264.4|4270.1|4264.1|3
1728917320000|2024-10-14 14:48:40|4269.9|4263.9|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|5
1728917330000|2024-10-14 14:48:50|4270.1|4264.1|4270.4|4264.4|4270.4|4264.4|4269.4|4263.4|11
1728917340000|2024-10-14 14:49:00|4270.6|4264.6|4271.4|4265.4|4272.4|4266.4|4270.6|4264.6|8
1728917350000|2024-10-14 14:49:10|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|3
1728917360000|2024-10-14 14:49:20|4270.9|4264.9|4271.4|4265.4|4271.4|4265.4|4270.4|4264.4|3
1728917370000|2024-10-14 14:49:30|4272.4|4266.4|4271.1|4265.1|4272.4|4266.4|4271.1|4265.1|5
1728917380000|2024-10-14 14:49:40|4271.6|4265.6|4270.6|4264.6|4272.1|4266.1|4270.6|4264.6|6
1728917390000|2024-10-14 14:49:50|4270.9|4264.9|4272.1|4266.1|4272.1|4266.1|4270.6|4264.6|1
1728917400000|2024-10-14 14:50:00|4271.9|4265.9|4271.6|4265.6|4272.4|4266.4|4271.6|4265.6|3
1728917410000|2024-10-14 14:50:10|4270.4|4264.4|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|14
1728917420000|2024-10-14 14:50:20|4270.4|4264.4|4269.9|4263.9|4270.9|4264.9|4268.1|4262.1|35
1728917430000|2024-10-14 14:50:30|4270.1|4264.1|4268.6|4262.6|4270.4|4264.4|4268.6|4262.6|3
1728917440000|2024-10-14 14:50:40|4269.1|4263.1|4268.4|4262.4|4269.1|4263.1|4268.4|4262.4|3
1728917450000|2024-10-14 14:50:50|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|8
1728917460000|2024-10-14 14:51:00|4265.4|4259.4|4263.9|4257.9|4265.6|4259.6|4263.9|4257.9|26
1728917470000|2024-10-14 14:51:10|4263.6|4257.6|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|17
1728917480000|2024-10-14 14:51:20|4262.4|4256.4|4261.4|4255.4|4262.6|4256.6|4260.9|4254.9|13
1728917490000|2024-10-14 14:51:30|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|9
1728917500000|2024-10-14 14:51:40|4260.6|4254.6|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|4
1728917510000|2024-10-14 14:51:50|4260.9|4254.9|4262.4|4256.4|4262.4|4256.4|4260.9|4254.9|30
1728917520000|2024-10-14 14:52:00|4262.1|4256.1|4262.1|4256.1|4262.6|4256.6|4260.9|4254.9|15
1728917530000|2024-10-14 14:52:10|4262.4|4256.4|4261.9|4255.9|4262.9|4256.9|4261.9|4255.9|14
1728917540000|2024-10-14 14:52:20|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4261.4|4255.4|2
1728917550000|2024-10-14 14:52:30|||||||||1
1728917560000|2024-10-14 14:52:40|||||||||2
1728917570000|2024-10-14 14:52:50|||||||||25
1728917580000|2024-10-14 14:53:00|4261.9|4255.9|4261.4|4255.4|4262.1|4256.1|4261.4|4255.4|12
1728917590000|2024-10-14 14:53:10|4261.6|4255.6|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|6
1728917600000|2024-10-14 14:53:20|4261.6|4255.6|4263.9|4257.9|4263.9|4257.9|4261.4|4255.4|21
1728917610000|2024-10-14 14:53:30|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4263.6|4257.6|9
1728917620000|2024-10-14 14:53:40|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|2
1728917630000|2024-10-14 14:53:50|4263.4|4257.4|4264.1|4258.1|4264.6|4258.6|4263.1|4257.1|16
1728917640000|2024-10-14 14:54:00|4264.6|4258.6|4264.4|4258.4|4265.1|4259.1|4264.4|4258.4|17
1728917650000|2024-10-14 14:54:10|4264.6|4258.6|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|8
1728917660000|2024-10-14 14:54:20|4264.1|4258.1|4264.4|4258.4|4264.4|4258.4|4264.1|4258.1|7
1728917670000|2024-10-14 14:54:30|4264.6|4258.6|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|0
1728917680000|2024-10-14 14:54:40|4263.4|4257.4|4263.4|4257.4|4264.1|4258.1|4263.4|4257.4|21
1728917690000|2024-10-14 14:54:50|4263.6|4257.6|4263.4|4257.4|4263.6|4257.6|4263.4|4257.4|6
1728917700000|2024-10-14 14:55:00|4263.1|4257.1|4263.1|4257.1|4263.4|4257.4|4263.1|4257.1|26
1728917710000|2024-10-14 14:55:10|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|21
1728917720000|2024-10-14 14:55:20|4262.4|4256.4|4261.4|4255.4|4262.4|4256.4|4261.4|4255.4|10
1728917740000|2024-10-14 14:55:40|4261.1|4255.1|4262.4|4256.4|4262.9|4256.9|4260.9|4254.9|26
1728917750000|2024-10-14 14:55:50|4263.4|4257.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|11
1728917760000|2024-10-14 14:56:00|4263.1|4257.1|4263.4|4257.4|4264.4|4258.4|4262.6|4256.6|35
1728917770000|2024-10-14 14:56:10|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.4|4256.4|13
1728917780000|2024-10-14 14:56:20|4262.4|4256.4|4260.6|4254.6|4262.4|4256.4|4260.4|4254.4|95
1728917790000|2024-10-14 14:56:30|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|65
1728917800000|2024-10-14 14:56:40|4258.6|4252.6|4253.4|4247.4|4258.6|4252.6|4253.4|4247.4|232
1728917810000|2024-10-14 14:56:50|4253.6|4247.6|4253.6|4247.6|4254.1|4248.1|4251.9|4245.9|58
1728917820000|2024-10-14 14:57:00|4253.4|4247.4|4254.1|4248.1|4254.9|4248.9|4253.4|4247.4|29
1728917830000|2024-10-14 14:57:10|4254.4|4248.4|4253.4|4247.4|4254.4|4248.4|4253.4|4247.4|11
1728917840000|2024-10-14 14:57:20|4253.6|4247.6|4250.6|4244.6|4253.6|4247.6|4250.4|4244.4|26
1728917850000|2024-10-14 14:57:30|4251.1|4245.1|4255.1|4249.1|4255.1|4249.1|4249.6|4243.6|252
1728917860000|2024-10-14 14:57:40|4255.6|4249.6|4254.4|4248.4|4255.6|4249.6|4254.2|4248.2|33
1728917870000|2024-10-14 14:57:50|4255.2|4249.2|4255.1|4249.1|4256.4|4250.4|4254.2|4248.2|49
1728917880000|2024-10-14 14:58:00|4255.4|4249.4|4254.4|4248.4|4255.6|4249.6|4254.1|4248.1|39
1728917890000|2024-10-14 14:58:10|4254.2|4248.2|4252.9|4246.9|4254.6|4248.6|4252.9|4246.9|38
1728917900000|2024-10-14 14:58:20|4254.7|4248.7|4254.9|4248.9|4255.4|4249.4|4252.9|4246.9|44
1728917910000|2024-10-14 14:58:30|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|8
1728917920000|2024-10-14 14:58:40|4254.1|4248.1|4252.2|4246.2|4254.9|4248.9|4252.2|4246.2|65
1728917930000|2024-10-14 14:58:50|4251.9|4245.9|4250.4|4244.4|4252.7|4246.7|4250.4|4244.4|36
1728917940000|2024-10-14 14:59:00|4249.9|4243.9|4250.9|4244.9|4250.9|4244.9|4249.2|4243.2|29
1728917950000|2024-10-14 14:59:10|4251.7|4245.7|4251.9|4245.9|4252.9|4246.9|4251.7|4245.7|14
1728917960000|2024-10-14 14:59:20|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4250.9|4244.9|16
1728917970000|2024-10-14 14:59:30|4251.9|4245.9|4251.2|4245.2|4251.9|4245.9|4251.2|4245.2|6
1728917980000|2024-10-14 14:59:40|4251.7|4245.7|4249.9|4243.9|4251.7|4245.7|4249.9|4243.9|24
1728917990000|2024-10-14 14:59:50|4250.2|4244.2|4248.9|4242.9|4250.2|4244.2|4248.9|4242.9|14
1728918000000|2024-10-14 15:00:00|4248.4|4242.4|4247.2|4241.2|4248.4|4242.4|4246.9|4240.9|51
1728918010000|2024-10-14 15:00:10|4247.6|4241.6|4248.2|4242.2|4248.9|4242.9|4247.6|4241.6|57
1728918020000|2024-10-14 15:00:20|4248.4|4242.4|4249.9|4243.9|4250.2|4244.2|4248.4|4242.4|7
1728918030000|2024-10-14 15:00:30|4250.2|4244.2|4252.1|4246.1|4252.7|4246.7|4250.2|4244.2|108
1728918040000|2024-10-14 15:00:40|4251.9|4245.9|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|10
1728918050000|2024-10-14 15:00:50|4252.7|4246.7|4251.9|4245.9|4252.9|4246.9|4251.4|4245.4|21
1728918060000|2024-10-14 15:01:00|4252.2|4246.2|4251.4|4245.4|4252.6|4246.6|4251.4|4245.4|6
1728918070000|2024-10-14 15:01:10|4250.9|4244.9|4253.7|4247.7|4253.7|4247.7|4250.2|4244.2|13
1728918080000|2024-10-14 15:01:20|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|3
1728918090000|2024-10-14 15:01:30|4253.4|4247.4|4253.2|4247.2|4254.2|4248.2|4252.9|4246.9|9
1728918100000|2024-10-14 15:01:40|4252.6|4246.6|4250.2|4244.2|4253.9|4247.9|4249.7|4243.7|79
1728918110000|2024-10-14 15:01:50|4250.7|4244.7|4252.4|4246.4|4252.4|4246.4|4250.7|4244.7|36
1728918120000|2024-10-14 15:02:00|4253.4|4247.4|4258.7|4252.7|4259.7|4253.7|4253.4|4247.4|43
1728918130000|2024-10-14 15:02:10|4258.4|4252.4|4259.2|4253.2|4260.7|4254.7|4258.4|4252.4|189
1728918140000|2024-10-14 15:02:20|4259.7|4253.7|4261.9|4255.9|4261.9|4255.9|4259.7|4253.7|42
1728918150000|2024-10-14 15:02:30|4261.6|4255.6|4261.9|4255.9|4262.7|4256.7|4261.4|4255.4|40
1728918160000|2024-10-14 15:02:40|4263.6|4257.6|4262.4|4256.4|4263.9|4257.9|4262.2|4256.2|22
1728918170000|2024-10-14 15:02:50|4261.9|4255.9|4263.9|4257.9|4263.9|4257.9|4261.9|4255.9|12
1728918180000|2024-10-14 15:03:00|4263.7|4257.7|4262.9|4256.9|4263.9|4257.9|4262.9|4256.9|10
1728918190000|2024-10-14 15:03:10|4263.9|4257.9|4262.4|4256.4|4263.9|4257.9|4262.4|4256.4|31
1728918200000|2024-10-14 15:03:20|4261.9|4255.9|4258.9|4252.9|4262.2|4256.2|4258.9|4252.9|63
1728918210000|2024-10-14 15:03:30|4258.4|4252.4|4257.9|4251.9|4259.6|4253.6|4257.1|4251.1|40
1728918220000|2024-10-14 15:03:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|8
1728918230000|2024-10-14 15:03:50|4257.9|4251.9|4258.1|4252.1|4258.4|4252.4|4257.9|4251.9|10
1728918240000|2024-10-14 15:04:00|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.1|4252.1|33
1728918250000|2024-10-14 15:04:10|4259.4|4253.4|4259.4|4253.4|4259.6|4253.6|4258.4|4252.4|17
1728918260000|2024-10-14 15:04:20|4258.9|4252.9|4261.9|4255.9|4263.4|4257.4|4257.9|4251.9|34
1728918270000|2024-10-14 15:04:30|4262.4|4256.4|4263.4|4257.4|4263.6|4257.6|4261.4|4255.4|21
1728918280000|2024-10-14 15:04:40|4263.6|4257.6|4263.9|4257.9|4264.7|4258.7|4262.9|4256.9|38
1728918290000|2024-10-14 15:04:50|4263.4|4257.4|4264.4|4258.4|4264.9|4258.9|4263.4|4257.4|19
1728918300000|2024-10-14 15:05:00|4264.1|4258.1|4264.1|4258.1|4264.4|4258.4|4262.9|4256.9|24
1728918310000|2024-10-14 15:05:10|4263.7|4257.7|4262.7|4256.7|4263.7|4257.7|4262.7|4256.7|9
1728918320000|2024-10-14 15:05:20|4262.1|4256.1|4260.9|4254.9|4262.1|4256.1|4260.9|4254.9|38
1728918330000|2024-10-14 15:05:30|4260.6|4254.6|4262.6|4256.6|4262.6|4256.6|4259.9|4253.9|12
1728918340000|2024-10-14 15:05:40|4262.1|4256.1|4256.7|4250.7|4262.1|4256.1|4256.7|4250.7|47
1728918350000|2024-10-14 15:05:50|4256.4|4250.4|4256.2|4250.2|4256.9|4250.9|4255.6|4249.6|60
1728918360000|2024-10-14 15:06:00|4256.9|4250.9|4256.9|4250.9|4257.2|4251.2|4256.9|4250.9|12
1728918370000|2024-10-14 15:06:10|4257.2|4251.2|4257.9|4251.9|4257.9|4251.9|4257.2|4251.2|10
1728918380000|2024-10-14 15:06:20|4257.4|4251.4|4259.9|4253.9|4259.9|4253.9|4257.4|4251.4|10
1728918390000|2024-10-14 15:06:30|4259.1|4253.1|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|9
1728918400000|2024-10-14 15:06:40|4259.1|4253.1|4263.1|4257.1|4263.6|4257.6|4259.1|4253.1|17
1728918410000|2024-10-14 15:06:50|4262.9|4256.9|4264.4|4258.4|4264.4|4258.4|4262.9|4256.9|11
1728918420000|2024-10-14 15:07:00|4264.9|4258.9|4266.2|4260.2|4266.6|4260.6|4264.4|4258.4|53
1728918430000|2024-10-14 15:07:10|4265.9|4259.9|4268.6|4262.6|4268.6|4262.6|4265.6|4259.6|24
1728918440000|2024-10-14 15:07:20|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4267.2|4261.2|8
1728918450000|2024-10-14 15:07:30|4267.7|4261.7|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|6
1728918460000|2024-10-14 15:07:40|4266.4|4260.4|4263.9|4257.9|4266.4|4260.4|4263.9|4257.9|30
1728918470000|2024-10-14 15:07:50|4264.2|4258.2|4265.7|4259.7|4265.9|4259.9|4264.2|4258.2|14
1728918480000|2024-10-14 15:08:00|4265.9|4259.9|4267.6|4261.6|4267.9|4261.9|4265.9|4259.9|14
1728918490000|2024-10-14 15:08:10|4266.9|4260.9|4262.7|4256.7|4266.9|4260.9|4262.7|4256.7|14
1728918500000|2024-10-14 15:08:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|1
1728918510000|2024-10-14 15:08:30|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|4
1728918520000|2024-10-14 15:08:40|4261.4|4255.4|4260.2|4254.2|4261.4|4255.4|4260.2|4254.2|11
1728918530000|2024-10-14 15:08:50|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|2
1728918540000|2024-10-14 15:09:00|4259.9|4253.9|4262.6|4256.6|4262.9|4256.9|4259.9|4253.9|12
1728918550000|2024-10-14 15:09:10|4262.2|4256.2|4260.9|4254.9|4262.2|4256.2|4259.9|4253.9|19
1728918560000|2024-10-14 15:09:20|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4259.9|4253.9|2
1728918570000|2024-10-14 15:09:30|4260.1|4254.1|4260.9|4254.9|4260.9|4254.9|4259.9|4253.9|5
1728918580000|2024-10-14 15:09:40|||||||||3
1728918590000|2024-10-14 15:09:50|4260.6|4254.6|4260.7|4254.7|4260.9|4254.9|4259.7|4253.7|8
1728918600000|2024-10-14 15:10:00|4260.1|4254.1|4261.6|4255.6|4261.9|4255.9|4260.1|4254.1|13
1728918610000|2024-10-14 15:10:10|4260.9|4254.9|4260.9|4254.9|4261.2|4255.2|4260.9|4254.9|3
1728918620000|2024-10-14 15:10:20|4260.6|4254.6|4260.9|4254.9|4260.9|4254.9|4260.6|4254.6|2
1728918630000|2024-10-14 15:10:30|4260.2|4254.2|4258.9|4252.9|4260.2|4254.2|4257.7|4251.7|19
1728918640000|2024-10-14 15:10:40|4259.7|4253.7|4258.9|4252.9|4259.7|4253.7|4258.4|4252.4|11
1728918650000|2024-10-14 15:10:50|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|5
1728918660000|2024-10-14 15:11:00|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4257.9|4251.9|9
1728918670000|2024-10-14 15:11:10|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|4
1728918680000|2024-10-14 15:11:20|4257.1|4251.1|4255.9|4249.9|4257.4|4251.4|4255.9|4249.9|7
1728918690000|2024-10-14 15:11:30|4255.6|4249.6|4254.9|4248.9|4255.6|4249.6|4254.2|4248.2|8
1728918700000|2024-10-14 15:11:40|4254.7|4248.7|4255.4|4249.4|4255.9|4249.9|4254.7|4248.7|5
1728918710000|2024-10-14 15:11:50|4254.9|4248.9|4256.9|4250.9|4256.9|4250.9|4254.9|4248.9|6
1728918720000|2024-10-14 15:12:00|4256.7|4250.7|4258.7|4252.7|4258.9|4252.9|4256.4|4250.4|20
1728918730000|2024-10-14 15:12:10|4258.4|4252.4|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|1
1728918740000|2024-10-14 15:12:20|4256.9|4250.9|4256.9|4250.9|4257.4|4251.4|4256.7|4250.7|15
1728918750000|2024-10-14 15:12:30|4256.7|4250.7|4256.9|4250.9|4256.9|4250.9|4256.7|4250.7|3
1728918760000|2024-10-14 15:12:40|4256.7|4250.7|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|8
1728918770000|2024-10-14 15:12:50|4255.9|4249.9|4255.9|4249.9|4256.7|4250.7|4255.9|4249.9|6
1728918780000|2024-10-14 15:13:00|4256.2|4250.2|4256.2|4250.2|4256.4|4250.4|4254.9|4248.9|8
1728918790000|2024-10-14 15:13:10|4255.7|4249.7|4254.9|4248.9|4255.7|4249.7|4254.9|4248.9|6
1728918800000|2024-10-14 15:13:20|4254.7|4248.7|4254.7|4248.7|4254.9|4248.9|4253.9|4247.9|6
1728918810000|2024-10-14 15:13:30|4254.2|4248.2|4254.7|4248.7|4255.9|4249.9|4254.2|4248.2|31
1728918820000|2024-10-14 15:13:40|4254.4|4248.4|4251.7|4245.7|4254.4|4248.4|4251.7|4245.7|21
1728918830000|2024-10-14 15:13:50|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|4
1728918840000|2024-10-14 15:14:00|4251.7|4245.7|4252.9|4246.9|4253.2|4247.2|4251.4|4245.4|4
1728918850000|2024-10-14 15:14:10|4252.7|4246.7|4252.9|4246.9|4253.2|4247.2|4252.7|4246.7|6
1728918860000|2024-10-14 15:14:20|4252.7|4246.7|4254.7|4248.7|4254.7|4248.7|4252.7|4246.7|20
1728918870000|2024-10-14 15:14:30|4254.4|4248.4|4256.4|4250.4|4256.4|4250.4|4254.4|4248.4|16
1728918880000|2024-10-14 15:14:40|4255.9|4249.9|4255.7|4249.7|4255.9|4249.9|4254.9|4248.9|7
1728918890000|2024-10-14 15:14:50|4255.4|4249.4|4255.7|4249.7|4255.9|4249.9|4254.9|4248.9|9
1728918900000|2024-10-14 15:15:00|4255.1|4249.1|4255.9|4249.9|4256.6|4250.6|4254.9|4248.9|7
1728918910000|2024-10-14 15:15:10|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.1|4247.1|14
1728918920000|2024-10-14 15:15:20|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4252.9|4246.9|4
1728918930000|2024-10-14 15:15:30|4252.9|4246.9|4251.4|4245.4|4253.2|4247.2|4250.9|4244.9|5
1728918940000|2024-10-14 15:15:40|4251.2|4245.2|4250.9|4244.9|4251.2|4245.2|4250.2|4244.2|20
1728918950000|2024-10-14 15:15:50|4250.6|4244.6|4250.9|4244.9|4250.9|4244.9|4250.6|4244.6|4
1728918960000|2024-10-14 15:16:00|4250.2|4244.2|4250.9|4244.9|4251.2|4245.2|4250.2|4244.2|7
1728918970000|2024-10-14 15:16:10|4250.7|4244.7|4253.4|4247.4|4253.7|4247.7|4249.9|4243.9|14
1728918980000|2024-10-14 15:16:20|4253.7|4247.7|4251.9|4245.9|4253.7|4247.7|4251.4|4245.4|4
1728918990000|2024-10-14 15:16:30|4251.6|4245.6|4250.9|4244.9|4251.6|4245.6|4250.9|4244.9|3
1728919000000|2024-10-14 15:16:40|4250.6|4244.6|4250.4|4244.4|4250.6|4244.6|4249.9|4243.9|10
1728919010000|2024-10-14 15:16:50|4250.2|4244.2|4249.9|4243.9|4250.9|4244.9|4249.9|4243.9|2
1728919020000|2024-10-14 15:17:00|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4248.9|4242.9|24
1728919030000|2024-10-14 15:17:10|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.1|4243.1|5
1728919040000|2024-10-14 15:17:20|4249.4|4243.4|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|5
1728919050000|2024-10-14 15:17:30|4248.4|4242.4|4246.9|4240.9|4248.4|4242.4|4246.9|4240.9|8
1728919060000|2024-10-14 15:17:40|4247.2|4241.2|4247.9|4241.9|4247.9|4241.9|4246.9|4240.9|12
1728919070000|2024-10-14 15:17:50|4248.2|4242.2|4247.2|4241.2|4248.2|4242.2|4246.9|4240.9|3
1728919080000|2024-10-14 15:18:00|4246.9|4240.9|4247.9|4241.9|4248.7|4242.7|4246.9|4240.9|12
1728919090000|2024-10-14 15:18:10|4247.7|4241.7|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|2
1728919100000|2024-10-14 15:18:20|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|10
1728919110000|2024-10-14 15:18:30|4247.9|4241.9|4246.9|4240.9|4247.9|4241.9|4246.9|4240.9|31
1728919120000|2024-10-14 15:18:40|4246.7|4240.7|4246.2|4240.2|4246.9|4240.9|4246.2|4240.2|8
1728919130000|2024-10-14 15:18:50|4246.7|4240.7|4245.2|4239.2|4246.7|4240.7|4245.2|4239.2|6
1728919140000|2024-10-14 15:19:00|4244.9|4238.9|4244.9|4238.9|4245.2|4239.2|4243.4|4237.4|13
1728919150000|2024-10-14 15:19:10|4245.2|4239.2|4244.9|4238.9|4245.7|4239.7|4244.9|4238.9|22
1728919160000|2024-10-14 15:19:20|4245.2|4239.2|4245.9|4239.9|4245.9|4239.9|4245.2|4239.2|6
1728919170000|2024-10-14 15:19:30|4246.2|4240.2|4245.9|4239.9|4246.2|4240.2|4245.9|4239.9|3
1728919180000|2024-10-14 15:19:40|4244.9|4238.9|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|6
1728919190000|2024-10-14 15:19:50|4245.2|4239.2|4244.2|4238.2|4245.2|4239.2|4244.2|4238.2|6
1728919200000|2024-10-14 15:20:00|||||||||2
1728919210000|2024-10-14 15:20:10|4243.7|4237.7|4243.2|4237.2|4244.2|4238.2|4243.2|4237.2|10
1728919220000|2024-10-14 15:20:20|4243.7|4237.7|4242.9|4236.9|4243.7|4237.7|4242.9|4236.9|12
1728919230000|2024-10-14 15:20:30|4241.9|4235.9|4242.9|4236.9|4243.7|4237.7|4241.9|4235.9|96
1728919240000|2024-10-14 15:20:40|4242.7|4236.7|4243.4|4237.4|4243.4|4237.4|4242.7|4236.7|20
1728919250000|2024-10-14 15:20:50|4243.2|4237.2|4241.9|4235.9|4243.7|4237.7|4241.9|4235.9|15
1728919260000|2024-10-14 15:21:00|4242.7|4236.7|4241.9|4235.9|4242.7|4236.7|4241.1|4235.1|7
1728919270000|2024-10-14 15:21:10|4242.2|4236.2|4241.6|4235.6|4242.2|4236.2|4241.2|4235.2|10
1728919280000|2024-10-14 15:21:20|4241.4|4235.4|4242.9|4236.9|4242.9|4236.9|4241.4|4235.4|85
1728919290000|2024-10-14 15:21:30|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4242.9|4236.9|5
1728919300000|2024-10-14 15:21:40|4242.9|4236.9|4243.2|4237.2|4243.2|4237.2|4242.2|4236.2|19
1728919310000|2024-10-14 15:21:50|||||||||3
1728919320000|2024-10-14 15:22:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|84
1728919330000|2024-10-14 15:22:10|||||||||1
1728919340000|2024-10-14 15:22:20|||||||||7
1728919350000|2024-10-14 15:22:30|4241.6|4235.6|4240.9|4234.9|4241.6|4235.6|4240.9|4234.9|7
1728919360000|2024-10-14 15:22:40|4241.4|4235.4|4236.2|4230.2|4241.4|4235.4|4236.2|4230.2|34
1728919370000|2024-10-14 15:22:50|4234.9|4228.9|4236.4|4230.4|4236.7|4230.7|4234.6|4228.6|52
1728919380000|2024-10-14 15:23:00|4236.2|4230.2|4237.9|4231.9|4237.9|4231.9|4236.2|4230.2|10
1728919390000|2024-10-14 15:23:10|4237.7|4231.7|4237.9|4231.9|4237.9|4231.9|4237.2|4231.2|9
1728919400000|2024-10-14 15:23:20|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|5
1728919410000|2024-10-14 15:23:30|4237.4|4231.4|4237.9|4231.9|4238.2|4232.2|4237.4|4231.4|19
1728919420000|2024-10-14 15:23:40|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|9
1728919430000|2024-10-14 15:23:50|4238.9|4232.9|4239.9|4233.9|4239.9|4233.9|4237.9|4231.9|40
1728919440000|2024-10-14 15:24:00|4239.6|4233.6|4239.9|4233.9|4240.9|4234.9|4238.9|4232.9|36
1728919450000|2024-10-14 15:24:10|4240.2|4234.2|4239.9|4233.9|4240.2|4234.2|4239.9|4233.9|5
1728919460000|2024-10-14 15:24:20|4239.7|4233.7|4238.9|4232.9|4239.7|4233.7|4237.9|4231.9|10
1728919470000|2024-10-14 15:24:30|4238.7|4232.7|4236.9|4230.9|4238.7|4232.7|4236.9|4230.9|13
1728919480000|2024-10-14 15:24:40|4237.7|4231.7|4236.6|4230.6|4237.9|4231.9|4236.6|4230.6|12
1728919490000|2024-10-14 15:24:50|4236.4|4230.4|4233.9|4227.9|4236.6|4230.6|4233.2|4227.2|23
1728919500000|2024-10-14 15:25:00|4234.2|4228.2|4236.4|4230.4|4236.4|4230.4|4233.9|4227.9|39
1728919510000|2024-10-14 15:25:10|4236.1|4230.1|4235.7|4229.7|4236.1|4230.1|4235.1|4229.1|40
1728919520000|2024-10-14 15:25:20|4235.4|4229.4|4233.2|4227.2|4235.4|4229.4|4233.2|4227.2|15
1728919530000|2024-10-14 15:25:30|4232.9|4226.9|4233.2|4227.2|4233.2|4227.2|4232.9|4226.9|4
1728919540000|2024-10-14 15:25:40|4233.4|4227.4|4233.2|4227.2|4233.4|4227.4|4232.9|4226.9|10
1728919550000|2024-10-14 15:25:50|4232.7|4226.7|4230.9|4224.9|4232.7|4226.7|4230.9|4224.9|148
1728919560000|2024-10-14 15:26:00|4231.1|4225.1|4233.4|4227.4|4233.7|4227.7|4231.1|4225.1|32
1728919570000|2024-10-14 15:26:10|4233.2|4227.2|4234.2|4228.2|4234.2|4228.2|4233.2|4227.2|4
1728919580000|2024-10-14 15:26:20|4233.9|4227.9|4233.9|4227.9|4234.2|4228.2|4233.9|4227.9|3
1728919590000|2024-10-14 15:26:30|4234.2|4228.2|4233.9|4227.9|4234.7|4228.7|4233.9|4227.9|8
1728919600000|2024-10-14 15:26:40|4234.2|4228.2|4233.9|4227.9|4234.2|4228.2|4233.7|4227.7|63
1728919610000|2024-10-14 15:26:50|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|15
1728919620000|2024-10-14 15:27:00|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.2|4226.2|31
1728919630000|2024-10-14 15:27:10|4232.7|4226.7|4232.2|4226.2|4232.7|4226.7|4232.2|4226.2|3
1728919640000|2024-10-14 15:27:20|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4230.9|4224.9|13
1728919650000|2024-10-14 15:27:30|4231.4|4225.4|4231.2|4225.2|4231.7|4225.7|4230.9|4224.9|17
1728919660000|2024-10-14 15:27:40|4230.9|4224.9|4230.9|4224.9|4231.2|4225.2|4230.9|4224.9|1
1728919670000|2024-10-14 15:27:50|4230.7|4224.7|4230.2|4224.2|4230.7|4224.7|4230.2|4224.2|15
1728919680000|2024-10-14 15:28:00|4229.9|4223.9|4230.9|4224.9|4230.9|4224.9|4229.2|4223.2|30
1728919690000|2024-10-14 15:28:10|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|3
1728919700000|2024-10-14 15:28:20|4231.9|4225.9|4231.7|4225.7|4231.9|4225.9|4231.7|4225.7|3
1728919710000|2024-10-14 15:28:30|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4231.2|4225.2|5
1728919720000|2024-10-14 15:28:40|4231.7|4225.7|4230.2|4224.2|4231.7|4225.7|4230.2|4224.2|18
1728919730000|2024-10-14 15:28:50|4229.9|4223.9|4229.2|4223.2|4230.2|4224.2|4229.2|4223.2|5
1728919740000|2024-10-14 15:29:00|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.2|4223.2|8
1728919750000|2024-10-14 15:29:10|4229.2|4223.2|4226.4|4220.4|4229.2|4223.2|4225.4|4219.4|108
1728919760000|2024-10-14 15:29:20|4225.4|4219.4|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|19
1728919770000|2024-10-14 15:29:30|4226|4220|4223.7|4217.7|4226.2|4220.2|4222.7|4216.7|17
1728919780000|2024-10-14 15:29:40|4224.4|4218.4|4223.7|4217.7|4224.7|4218.7|4223.7|4217.7|15
1728919790000|2024-10-14 15:29:50|4223.2|4217.2|4224.7|4218.7|4224.7|4218.7|4222.7|4216.7|35
1728919800000|2024-10-14 15:30:00|4225.4|4219.4|4224.4|4218.4|4225.4|4219.4|4223.4|4217.4|36
1728919810000|2024-10-14 15:30:10|4225.4|4219.4|4226.7|4220.7|4227.2|4221.2|4225.4|4219.4|9
1728919820000|2024-10-14 15:30:20|4226.4|4220.4|4227.4|4221.4|4227.4|4221.4|4226.4|4220.4|16
1728919830000|2024-10-14 15:30:30|4228.4|4222.4|4227.7|4221.7|4228.7|4222.7|4227.4|4221.4|12
1728919840000|2024-10-14 15:30:40|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|20
1728919850000|2024-10-14 15:30:50|4228.7|4222.7|4229.4|4223.4|4229.7|4223.7|4228.4|4222.4|8
1728919860000|2024-10-14 15:31:00|4229.7|4223.7|4229.4|4223.4|4230.7|4224.7|4229.4|4223.4|50
1728919870000|2024-10-14 15:31:10|4229.2|4223.2|4227.4|4221.4|4229.2|4223.2|4227.4|4221.4|30
1728919880000|2024-10-14 15:31:20|4227.7|4221.7|4227.7|4221.7|4228.7|4222.7|4226.4|4220.4|50
1728919890000|2024-10-14 15:31:30|4227.4|4221.4|4226.2|4220.2|4227.4|4221.4|4226.2|4220.2|13
1728919900000|2024-10-14 15:31:40|4226.4|4220.4|4225.7|4219.7|4226.4|4220.4|4225.7|4219.7|3
1728919910000|2024-10-14 15:31:50|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4225.7|4219.7|17
1728919920000|2024-10-14 15:32:00|4225.9|4219.9|4224|4218|4225.9|4219.9|4222.2|4216.2|59
1728919930000|2024-10-14 15:32:10|4223.7|4217.7|4224.7|4218.7|4225|4219|4223|4217|15
1728919940000|2024-10-14 15:32:20|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|2
1728919950000|2024-10-14 15:32:30|4223.2|4217.2|4223|4217|4224|4218|4223|4217|18
1728919960000|2024-10-14 15:32:40|4222.7|4216.7|4223.7|4217.7|4224|4218|4222|4216|13
1728919970000|2024-10-14 15:32:50|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223|4217|5
1728919980000|2024-10-14 15:33:00|4223.5|4217.5|4220.2|4214.2|4223.5|4217.5|4220.2|4214.2|38
1728919990000|2024-10-14 15:33:10|4221.2|4215.2|4221.2|4215.2|4222|4216|4221.2|4215.2|36
1728920000000|2024-10-14 15:33:20|4221|4215|4221|4215|4222|4216|4220.7|4214.7|37
1728920010000|2024-10-14 15:33:30|4221.7|4215.7|4221|4215|4221.7|4215.7|4221|4215|10
1728920020000|2024-10-14 15:33:40|4223|4217|4220.7|4214.7|4223|4217|4220.7|4214.7|28
1728920030000|2024-10-14 15:33:50|4220.2|4214.2|4219.7|4213.7|4220.2|4214.2|4219|4213|17
1728920040000|2024-10-14 15:34:00|4219.5|4213.5|4221|4215|4221|4215|4219.5|4213.5|8
1728920050000|2024-10-14 15:34:10|4220.2|4214.2|4219.2|4213.2|4220.7|4214.7|4219.2|4213.2|22
1728920060000|2024-10-14 15:34:20|4219.5|4213.5|4218.2|4212.2|4219.5|4213.5|4218|4212|37
1728920070000|2024-10-14 15:34:30|4218.7|4212.7|4219|4213|4219.2|4213.2|4218|4212|6
1728920080000|2024-10-14 15:34:40|4218.7|4212.7|4217.7|4211.7|4219|4213|4217.7|4211.7|10
1728920090000|2024-10-14 15:34:50|4218|4212|4216.7|4210.7|4218|4212|4215.7|4209.7|67
1728920100000|2024-10-14 15:35:00|4216.5|4210.5|4216|4210|4216.7|4210.7|4215.7|4209.7|8
1728920110000|2024-10-14 15:35:10|4215.5|4209.5|4216|4210|4216|4210|4214.7|4208.7|47
1728920120000|2024-10-14 15:35:20|4215.7|4209.7|4217.2|4211.2|4217.2|4211.2|4215.2|4209.2|14
1728920130000|2024-10-14 15:35:30|4217|4211|4220|4214|4220|4214|4217|4211|44
1728920140000|2024-10-14 15:35:40|4219.5|4213.5|4219.7|4213.7|4219.7|4213.7|4219|4213|74
1728920150000|2024-10-14 15:35:50|4220|4214|4219.2|4213.2|4220|4214|4219.2|4213.2|5
1728920160000|2024-10-14 15:36:00|4219.5|4213.5|4221|4215|4221|4215|4219.5|4213.5|33
1728920170000|2024-10-14 15:36:10|4220.7|4214.7|4221|4215|4221|4215|4220.7|4214.7|27
1728920180000|2024-10-14 15:36:20|4220.2|4214.2|4220.2|4214.2|4220.7|4214.7|4220|4214|11
1728920190000|2024-10-14 15:36:30|4220|4214|4219|4213|4220|4214|4219|4213|6
1728920200000|2024-10-14 15:36:40|4218.7|4212.7|4217|4211|4219.2|4213.2|4217|4211|27
1728920210000|2024-10-14 15:36:50|||||||||3
1728920220000|2024-10-14 15:37:00|4216|4210|4214|4208|4216|4210|4214|4208|111
1728920230000|2024-10-14 15:37:10|||||||||3
1728920240000|2024-10-14 15:37:20|4213.7|4207.7|4215|4209|4215|4209|4213.7|4207.7|7
1728920250000|2024-10-14 15:37:30|4216.7|4210.7|4218|4212|4218|4212|4216|4210|26
1728920260000|2024-10-14 15:37:40|4217.7|4211.7|4218|4212|4218|4212|4216|4210|32
1728920270000|2024-10-14 15:37:50|4217|4211|4214.2|4208.2|4217|4211|4214.2|4208.2|21
1728920280000|2024-10-14 15:38:00|4213|4207|4213|4207|4213|4207|4212.2|4206.2|31
1728920290000|2024-10-14 15:38:10|4213.2|4207.2|4213|4207|4213.2|4207.2|4212.2|4206.2|36
1728920300000|2024-10-14 15:38:20|4212.2|4206.2|4210.5|4204.5|4212.7|4206.7|4209.2|4203.2|151
1728920310000|2024-10-14 15:38:30|4210.2|4204.2|4210.5|4204.5|4210.5|4204.5|4209.5|4203.5|32
1728920320000|2024-10-14 15:38:40|4210.7|4204.7|4211|4205|4211|4205|4210.2|4204.2|7
1728920330000|2024-10-14 15:38:50|4210.5|4204.5|4210.2|4204.2|4210.7|4204.7|4210|4204|10
1728920340000|2024-10-14 15:39:00|4210.5|4204.5|4210|4204|4211.2|4205.2|4209.7|4203.7|13
1728920350000|2024-10-14 15:39:10|4209.5|4203.5|4209.2|4203.2|4209.5|4203.5|4209.2|4203.2|2
1728920360000|2024-10-14 15:39:20|4210|4204|4209.2|4203.2|4210|4204|4209.2|4203.2|18
1728920370000|2024-10-14 15:39:30|||||||||4
1728920380000|2024-10-14 15:39:40|4209.7|4203.7|4208.2|4202.2|4209.7|4203.7|4208.2|4202.2|9
1728920390000|2024-10-14 15:39:50|||||||||16
1728920400000|2024-10-14 15:40:00|4208|4202|4208|4202|4208|4202|4208|4202|21
1728920410000|2024-10-14 15:40:10|4207.2|4201.2|4204.5|4198.5|4207.2|4201.2|4203.8|4197.8|35
1728920420000|2024-10-14 15:40:20|4205|4199|4205.5|4199.5|4205.5|4199.5|4205|4199|13
1728920430000|2024-10-14 15:40:30|4205.8|4199.8|4206.5|4200.5|4206.8|4200.8|4205.5|4199.5|15
1728920440000|2024-10-14 15:40:40|4205.5|4199.5|4204.8|4198.8|4205.8|4199.8|4204.2|4198.2|47
1728920450000|2024-10-14 15:40:50|4204.3|4198.3|4205.8|4199.8|4205.8|4199.8|4204.3|4198.3|21
1728920460000|2024-10-14 15:41:00|4205.5|4199.5|4204.3|4198.3|4205.5|4199.5|4202.8|4196.8|67
1728920470000|2024-10-14 15:41:10|4204.8|4198.8|4203.8|4197.8|4204.8|4198.8|4203.8|4197.8|9
1728920480000|2024-10-14 15:41:20|||||||||6
1728920490000|2024-10-14 15:41:30|4203.1|4197.1|4201.8|4195.8|4203.8|4197.8|4201.8|4195.8|74
1728920500000|2024-10-14 15:41:40|4202|4196|4202.3|4196.3|4202.3|4196.3|4201.8|4195.8|7
1728920510000|2024-10-14 15:41:50|4202.5|4196.5|4201|4195|4202.5|4196.5|4200.8|4194.8|19
1728920520000|2024-10-14 15:42:00|4200.8|4194.8|4201.8|4195.8|4201.8|4195.8|4200.8|4194.8|14
1728920530000|2024-10-14 15:42:10|4201.3|4195.3|4202.8|4196.8|4202.8|4196.8|4201.3|4195.3|36
1728920540000|2024-10-14 15:42:20|4202.5|4196.5|4203.5|4197.5|4203.5|4197.5|4201.8|4195.8|17
1728920550000|2024-10-14 15:42:30|4203.3|4197.3|4204.5|4198.5|4205.3|4199.3|4202.8|4196.8|33
1728920560000|2024-10-14 15:42:40|4204.8|4198.8|4208|4202|4208|4202|4204.5|4198.5|90
1728920570000|2024-10-14 15:42:50|4208.3|4202.3|4208.8|4202.8|4209.2|4203.2|4208.1|4202.1|51
1728920580000|2024-10-14 15:43:00|4208.5|4202.5|4203.8|4197.8|4208.5|4202.5|4203.5|4197.5|39
1728920590000|2024-10-14 15:43:10|4203.5|4197.5|4203.8|4197.8|4204.3|4198.3|4203.5|4197.5|11
1728920600000|2024-10-14 15:43:20|4204.2|4198.2|4204.5|4198.5|4204.8|4198.8|4204|4198|6
1728920610000|2024-10-14 15:43:30|4204.3|4198.3|4203.8|4197.8|4204.3|4198.3|4203.8|4197.8|5
1728920620000|2024-10-14 15:43:40|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|2
1728920630000|2024-10-14 15:43:50|4202.3|4196.3|4202.8|4196.8|4202.8|4196.8|4201.8|4195.8|6
1728920640000|2024-10-14 15:44:00|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4
1728920650000|2024-10-14 15:44:10|4202.8|4196.8|4203.8|4197.8|4203.8|4197.8|4202.3|4196.3|30
1728920660000|2024-10-14 15:44:20|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4203.8|4197.8|8
1728920670000|2024-10-14 15:44:30|4204.1|4198.1|4205.5|4199.5|4205.5|4199.5|4203.8|4197.8|8
1728920680000|2024-10-14 15:44:40|4204.8|4198.8|4205.5|4199.5|4205.5|4199.5|4203.8|4197.8|18
1728920690000|2024-10-14 15:44:50|4205|4199|4204.5|4198.5|4205.8|4199.8|4204.5|4198.5|34
1728920700000|2024-10-14 15:45:00|4207.3|4201.3|4206.8|4200.8|4207.3|4201.3|4206.5|4200.5|83
1728920710000|2024-10-14 15:45:10|4206.3|4200.3|4202.8|4196.8|4206.3|4200.3|4202.8|4196.8|51
1728920720000|2024-10-14 15:45:20|4202.5|4196.5|4202.5|4196.5|4204|4198|4202.3|4196.3|13
1728920730000|2024-10-14 15:45:30|4203.1|4197.1|4206.5|4200.5|4206.5|4200.5|4203.1|4197.1|27
1728920740000|2024-10-14 15:45:40|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|17
1728920750000|2024-10-14 15:45:50|4206|4200|4206.8|4200.8|4206.8|4200.8|4206|4200|20
1728920760000|2024-10-14 15:46:00|4206.5|4200.5|4210.5|4204.5|4210.5|4204.5|4206.5|4200.5|40
1728920770000|2024-10-14 15:46:10|4209.5|4203.5|4207.5|4201.5|4209.5|4203.5|4207.5|4201.5|10
1728920780000|2024-10-14 15:46:20|4207.3|4201.3|4205.8|4199.8|4207.5|4201.5|4204|4198|180
1728920790000|2024-10-14 15:46:30|4206.3|4200.3|4207.5|4201.5|4207.5|4201.5|4206|4200|17
1728920800000|2024-10-14 15:46:40|4208.3|4202.3|4209|4203|4209|4203|4207.5|4201.5|18
1728920810000|2024-10-14 15:46:50|4208.8|4202.8|4208.5|4202.5|4208.8|4202.8|4208.5|4202.5|2
1728920820000|2024-10-14 15:47:00|4208.3|4202.3|4207.5|4201.5|4208.5|4202.5|4206.8|4200.8|16
1728920830000|2024-10-14 15:47:10|4207.3|4201.3|4207.5|4201.5|4207.8|4201.8|4206.8|4200.8|7
1728920840000|2024-10-14 15:47:20|4207.3|4201.3|4207|4201|4207.3|4201.3|4206.8|4200.8|10
1728920850000|2024-10-14 15:47:30|4207.5|4201.5|4208.5|4202.5|4208.8|4202.8|4207.5|4201.5|14
1728920860000|2024-10-14 15:47:40|4208.3|4202.3|4209.8|4203.8|4209.8|4203.8|4207.8|4201.8|10
1728920870000|2024-10-14 15:47:50|4211.2|4205.2|4210.5|4204.5|4211.8|4205.8|4210.5|4204.5|23
1728920880000|2024-10-14 15:48:00|4209.5|4203.5|4210|4204|4210.5|4204.5|4209.5|4203.5|76
1728920890000|2024-10-14 15:48:10|4209.5|4203.5|4210.8|4204.8|4210.8|4204.8|4209.3|4203.3|14
1728920900000|2024-10-14 15:48:20|4211|4205|4214|4208|4214|4208|4211|4205|110
1728920910000|2024-10-14 15:48:30|4214.2|4208.2|4214.5|4208.5|4214.7|4208.7|4213.5|4207.5|5
1728920920000|2024-10-14 15:48:40|4214|4208|4214.5|4208.5|4215|4209|4214|4208|15
1728920930000|2024-10-14 15:48:50|4213.7|4207.7|4213|4207|4214|4208|4213|4207|7
1728920940000|2024-10-14 15:49:00|4212.5|4206.5|4212|4206|4212.8|4206.8|4210.2|4204.2|25
1728920950000|2024-10-14 15:49:10|4212.2|4206.2|4212.7|4206.7|4212.7|4206.7|4212.2|4206.2|4
1728920960000|2024-10-14 15:49:20|4212.5|4206.5|4212.5|4206.5|4213.5|4207.5|4212.3|4206.3|9
1728920970000|2024-10-14 15:49:30|4212.3|4206.3|4210.5|4204.5|4212.3|4206.3|4210.5|4204.5|1
1728920980000|2024-10-14 15:49:40|4209.7|4203.7|4209|4203|4210|4204|4209|4203|6
1728920990000|2024-10-14 15:49:50|4208.5|4202.5|4209|4203|4209.2|4203.2|4207.8|4201.8|27
1728921000000|2024-10-14 15:50:00|4208.8|4202.8|4211|4205|4211.5|4205.5|4208.5|4202.5|23
1728921010000|2024-10-14 15:50:10|4210.8|4204.8|4213.5|4207.5|4213.5|4207.5|4210.8|4204.8|43
1728921020000|2024-10-14 15:50:20|4213.3|4207.3|4216.2|4210.2|4216.5|4210.5|4212.5|4206.5|96
1728921030000|2024-10-14 15:50:30|4215.2|4209.2|4213.5|4207.5|4215.2|4209.2|4213|4207|52
1728921040000|2024-10-14 15:50:40|4213.2|4207.2|4213.8|4207.8|4214.1|4208.1|4212.8|4206.8|23
1728921050000|2024-10-14 15:50:50|4214.3|4208.3|4215.3|4209.3|4215.5|4209.5|4214.3|4208.3|5
1728921060000|2024-10-14 15:51:00|4215.1|4209.1|4212.5|4206.5|4215.1|4209.1|4212.5|4206.5|26
1728921070000|2024-10-14 15:51:10|4212.3|4206.3|4212.1|4206.1|4212.8|4206.8|4211.3|4205.3|83
1728921080000|2024-10-14 15:51:20|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|5
1728921090000|2024-10-14 15:51:30|4211.6|4205.6|4211.6|4205.6|4211.8|4205.8|4211.1|4205.1|11
1728921100000|2024-10-14 15:51:40|4211.1|4205.1|4211.1|4205.1|4211.3|4205.3|4211.1|4205.1|6
1728921110000|2024-10-14 15:51:50|4211.3|4205.3|4212.1|4206.1|4212.6|4206.6|4211.1|4205.1|8
1728921120000|2024-10-14 15:52:00|4211.8|4205.8|4212.3|4206.3|4213.3|4207.3|4211.1|4205.1|30
1728921130000|2024-10-14 15:52:10|4211.8|4205.8|4212.8|4206.8|4212.8|4206.8|4211.8|4205.8|28
1728921140000|2024-10-14 15:52:20|4212.6|4206.6|4210.3|4204.3|4212.6|4206.6|4210.3|4204.3|8
1728921150000|2024-10-14 15:52:30|4211.3|4205.3|4213.1|4207.1|4213.8|4207.8|4211.3|4205.3|23
1728921160000|2024-10-14 15:52:40|4213.6|4207.6|4214.6|4208.6|4215.1|4209.1|4213.3|4207.3|19
1728921170000|2024-10-14 15:52:50|4214.3|4208.3|4218.7|4212.7|4219.3|4213.3|4214.3|4208.3|106
1728921180000|2024-10-14 15:53:00|4218.1|4212.1|4217.8|4211.8|4218.3|4212.3|4216.8|4210.8|15
1728921190000|2024-10-14 15:53:10|4217.5|4211.5|4219.3|4213.3|4219.5|4213.5|4217.5|4211.5|32
1728921200000|2024-10-14 15:53:20|4218.8|4212.8|4219.3|4213.3|4219.5|4213.5|4218.8|4212.8|4
1728921210000|2024-10-14 15:53:30|4219|4213|4218.8|4212.8|4219.5|4213.5|4218.8|4212.8|6
1728921220000|2024-10-14 15:53:40|4219.5|4213.5|4220.3|4214.3|4220.5|4214.5|4219.3|4213.3|31
1728921230000|2024-10-14 15:53:50|4219.5|4213.5|4221.3|4215.3|4221.3|4215.3|4219.3|4213.3|17
1728921240000|2024-10-14 15:54:00|4221.1|4215.1|4222.3|4216.3|4222.8|4216.8|4220.5|4214.5|33
1728921250000|2024-10-14 15:54:10|4222.5|4216.5|4221|4215|4222.5|4216.5|4220.8|4214.8|8
1728921260000|2024-10-14 15:54:20|4220.8|4214.8|4220.5|4214.5|4220.8|4214.8|4220.5|4214.5|2
1728921270000|2024-10-14 15:54:30|4220.3|4214.3|4220.5|4214.5|4220.8|4214.8|4220.3|4214.3|4
1728921280000|2024-10-14 15:54:40|4220.3|4214.3|4221.5|4215.5|4221.8|4215.8|4219.8|4213.8|8
1728921290000|2024-10-14 15:54:50|4221.3|4215.3|4221.8|4215.8|4222.3|4216.3|4220.8|4214.8|14
1728921300000|2024-10-14 15:55:00|4221.5|4215.5|4222.5|4216.5|4222.5|4216.5|4219.8|4213.8|27
1728921310000|2024-10-14 15:55:10|4223.2|4217.2|4222.5|4216.5|4223.2|4217.2|4222.3|4216.3|8
1728921320000|2024-10-14 15:55:20|4221.5|4215.5|4221.5|4215.5|4222.5|4216.5|4221.3|4215.3|18
1728921330000|2024-10-14 15:55:30|4221|4215|4221.8|4215.8|4221.8|4215.8|4220.5|4214.5|14
1728921340000|2024-10-14 15:55:40|4221.5|4215.5|4220.5|4214.5|4221.5|4215.5|4220.3|4214.3|2
1728921350000|2024-10-14 15:55:50|4220.8|4214.8|4222.5|4216.5|4222.8|4216.8|4220.3|4214.3|28
1728921360000|2024-10-14 15:56:00|4222.3|4216.3|4223|4217|4223.2|4217.2|4221.8|4215.8|37
1728921370000|2024-10-14 15:56:10|4222.8|4216.8|4222.8|4216.8|4223.2|4217.2|4222.8|4216.8|4
1728921380000|2024-10-14 15:56:20|4223|4217|4223|4217|4223.2|4217.2|4223|4217|9
1728921390000|2024-10-14 15:56:30|4222.8|4216.8|4224.5|4218.5|4224.5|4218.5|4222.8|4216.8|9
1728921400000|2024-10-14 15:56:40|4224.3|4218.3|4223.5|4217.5|4224.8|4218.8|4223.5|4217.5|10
1728921410000|2024-10-14 15:56:50|4223.8|4217.8|4224.8|4218.8|4224.8|4218.8|4223.3|4217.3|28
1728921420000|2024-10-14 15:57:00|4224.5|4218.5|4224.3|4218.3|4224.5|4218.5|4223.5|4217.5|14
1728921430000|2024-10-14 15:57:10|4223.8|4217.8|4224.8|4218.8|4224.8|4218.8|4223.8|4217.8|24
1728921440000|2024-10-14 15:57:20|4225.2|4219.2|4223.8|4217.8|4225.5|4219.5|4223.8|4217.8|15
1728921450000|2024-10-14 15:57:30|4223.5|4217.5|4223.8|4217.8|4224|4218|4223.5|4217.5|20
1728921460000|2024-10-14 15:57:40|4223.5|4217.5|4224|4218|4224|4218|4223.5|4217.5|1
1728921470000|2024-10-14 15:57:50|4223.8|4217.8|4223.8|4217.8|4224|4218|4223.5|4217.5|3
1728921480000|2024-10-14 15:58:00|4223.5|4217.5|4224.3|4218.3|4224.8|4218.8|4223.5|4217.5|13
1728921490000|2024-10-14 15:58:10|4223.8|4217.8|4225.3|4219.3|4225.8|4219.8|4223.5|4217.5|23
1728921500000|2024-10-14 15:58:20|4225.1|4219.1|4223.8|4217.8|4225.1|4219.1|4223.8|4217.8|6
1728921510000|2024-10-14 15:58:30|4223.3|4217.3|4222.5|4216.5|4223.3|4217.3|4222.5|4216.5|17
1728921520000|2024-10-14 15:58:40|4222.8|4216.8|4221.8|4215.8|4222.8|4216.8|4221.5|4215.5|15
1728921530000|2024-10-14 15:58:50|4221.5|4215.5|4222.3|4216.3|4222.8|4216.8|4221.5|4215.5|13
1728921540000|2024-10-14 15:59:00|4222|4216|4223.5|4217.5|4224.3|4218.3|4221.8|4215.8|18
1728921550000|2024-10-14 15:59:10|4223.8|4217.8|4225.1|4219.1|4226.3|4220.3|4223.8|4217.8|67
1728921560000|2024-10-14 15:59:20|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|8
1728921570000|2024-10-14 15:59:30|4224.8|4218.8|4224.5|4218.5|4224.8|4218.8|4224.5|4218.5|6
1728921580000|2024-10-14 15:59:40|4225.3|4219.3|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|8
1728921590000|2024-10-14 15:59:50|4225.3|4219.3|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|10
1728921600000|2024-10-14 16:00:00|4225.1|4219.1|4222.8|4216.8|4226.3|4220.3|4222.5|4216.5|28
1728921610000|2024-10-14 16:00:10|4223.5|4217.5|4222.5|4216.5|4223.5|4217.5|4222.5|4216.5|16
1728921620000|2024-10-14 16:00:20|4222.3|4216.3|4223.3|4217.3|4223.3|4217.3|4222.3|4216.3|41
1728921630000|2024-10-14 16:00:30|4222.8|4216.8|4222.8|4216.8|4223.5|4217.5|4222.5|4216.5|23
1728921640000|2024-10-14 16:00:40|4222.5|4216.5|4222.5|4216.5|4222.8|4216.8|4222|4216|13
1728921650000|2024-10-14 16:00:50|4222.3|4216.3|4222.5|4216.5|4222.5|4216.5|4222.3|4216.3|3
1728921660000|2024-10-14 16:01:00|4222.3|4216.3|4222.8|4216.8|4222.8|4216.8|4221.8|4215.8|23
1728921670000|2024-10-14 16:01:10|||||||||4
1728921680000|2024-10-14 16:01:20|4222.5|4216.5|4221.8|4215.8|4222.5|4216.5|4221.8|4215.8|15
1728921690000|2024-10-14 16:01:30|4221.3|4215.3|4222.5|4216.5|4222.8|4216.8|4221.3|4215.3|8
1728921700000|2024-10-14 16:01:40|4222.3|4216.3|4222.5|4216.5|4222.5|4216.5|4221.8|4215.8|35
1728921710000|2024-10-14 16:01:50|||||||||2
1728921720000|2024-10-14 16:02:00|4222.8|4216.8|4221.5|4215.5|4223.3|4217.3|4221.5|4215.5|16
1728921730000|2024-10-14 16:02:10|4222.5|4216.5|4223|4217|4223.3|4217.3|4221.5|4215.5|15
1728921740000|2024-10-14 16:02:20|4222.8|4216.8|4221.5|4215.5|4223|4217|4221.5|4215.5|13
1728921750000|2024-10-14 16:02:30|||||||||1
1728921760000|2024-10-14 16:02:40|4220.8|4214.8|4221.8|4215.8|4221.8|4215.8|4220.8|4214.8|4
1728921770000|2024-10-14 16:02:50|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221|4215|1
1728921780000|2024-10-14 16:03:00|4222|4216|4223.5|4217.5|4223.5|4217.5|4222|4216|20
1728921790000|2024-10-14 16:03:10|4223.3|4217.3|4223.5|4217.5|4223.8|4217.8|4222.8|4216.8|10
1728921800000|2024-10-14 16:03:20|4224.3|4218.3|4223.5|4217.5|4224.3|4218.3|4223.5|4217.5|10
1728921810000|2024-10-14 16:03:30|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|6
1728921820000|2024-10-14 16:03:40|4223|4217|4223.3|4217.3|4223.3|4217.3|4223|4217|14
1728921830000|2024-10-14 16:03:50|4222.8|4216.8|4222.5|4216.5|4223.3|4217.3|4222.5|4216.5|11
1728921840000|2024-10-14 16:04:00|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|1
1728921850000|2024-10-14 16:04:10|4220.8|4214.8|4222.5|4216.5|4222.5|4216.5|4220.8|4214.8|20
1728921860000|2024-10-14 16:04:20|4223.5|4217.5|4223.3|4217.3|4223.5|4217.5|4223.3|4217.3|24
1728921870000|2024-10-14 16:04:30|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4
1728921880000|2024-10-14 16:04:40|4223.3|4217.3|4223|4217|4223.3|4217.3|4221.8|4215.8|25
1728921890000|2024-10-14 16:04:50|4222.8|4216.8|4224.3|4218.3|4224.3|4218.3|4222.5|4216.5|22
1728921900000|2024-10-14 16:05:00|4224|4218|4222.8|4216.8|4224|4218|4222.8|4216.8|5
1728921910000|2024-10-14 16:05:10|4222.5|4216.5|4222.8|4216.8|4222.8|4216.8|4222.5|4216.5|2
1728921920000|2024-10-14 16:05:20|4222.5|4216.5|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|2
1728921930000|2024-10-14 16:05:30|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221|4215|19
1728921940000|2024-10-14 16:05:40|||||||||2
1728921950000|2024-10-14 16:05:50|4222.3|4216.3|4221|4215|4222.3|4216.3|4221|4215|16
1728921960000|2024-10-14 16:06:00|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|8
1728921970000|2024-10-14 16:06:10|4221.1|4215.1|4220.8|4214.8|4221.1|4215.1|4220.8|4214.8|4
1728921980000|2024-10-14 16:06:20|||||||||2
1728921990000|2024-10-14 16:06:30|4220.6|4214.6|4218.8|4212.8|4220.6|4214.6|4218.5|4212.5|17
1728922000000|2024-10-14 16:06:40|4218.5|4212.5|4219.8|4213.8|4219.8|4213.8|4218.5|4212.5|4
1728922010000|2024-10-14 16:06:50|4219.5|4213.5|4219.8|4213.8|4220.8|4214.8|4218.5|4212.5|34
1728922020000|2024-10-14 16:07:00|4219.5|4213.5|4219.8|4213.8|4219.8|4213.8|4219.5|4213.5|5
1728922030000|2024-10-14 16:07:10|||||||||1
1728922040000|2024-10-14 16:07:20|4220.5|4214.5|4220.5|4214.5|4220.8|4214.8|4220.5|4214.5|14
1728922050000|2024-10-14 16:07:30|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|26
1728922060000|2024-10-14 16:07:40|4221.1|4215.1|4218|4212|4221.1|4215.1|4218|4212|84
1728922070000|2024-10-14 16:07:50|4217.8|4211.8|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|4
1728922080000|2024-10-14 16:08:00|4219.5|4213.5|4219.5|4213.5|4219.8|4213.8|4219.5|4213.5|8
1728922090000|2024-10-14 16:08:10|4219.1|4213.1|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|12
1728922100000|2024-10-14 16:08:20|4219|4213|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|9
1728922110000|2024-10-14 16:08:30|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|3
1728922120000|2024-10-14 16:08:40|4219.8|4213.8|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|13
1728922130000|2024-10-14 16:08:50|4219.8|4213.8|4220.8|4214.8|4220.8|4214.8|4219.8|4213.8|9
1728922140000|2024-10-14 16:09:00|4220.5|4214.5|4219.8|4213.8|4220.5|4214.5|4218.8|4212.8|27
1728922150000|2024-10-14 16:09:10|4219.5|4213.5|4220.5|4214.5|4220.6|4214.6|4219.5|4213.5|8
1728922160000|2024-10-14 16:09:20|4220.3|4214.3|4219.8|4213.8|4220.3|4214.3|4219.5|4213.5|3
1728922170000|2024-10-14 16:09:30|4219.5|4213.5|4219.8|4213.8|4219.8|4213.8|4219.5|4213.5|6
1728922180000|2024-10-14 16:09:40|4219.5|4213.5|4218.8|4212.8|4219.5|4213.5|4218.8|4212.8|3
1728922190000|2024-10-14 16:09:50|4219|4213|4218.8|4212.8|4219|4213|4218.8|4212.8|6
1728922200000|2024-10-14 16:10:00|4218.5|4212.5|4218.8|4212.8|4218.8|4212.8|4218.5|4212.5|10
1728922210000|2024-10-14 16:10:10|4219.3|4213.3|4220.3|4214.3|4220.5|4214.5|4219.3|4213.3|21
1728922220000|2024-10-14 16:10:20|4220.5|4214.5|4219.5|4213.5|4220.5|4214.5|4219.3|4213.3|8
1728922230000|2024-10-14 16:10:30|4219.8|4213.8|4219.5|4213.5|4219.8|4213.8|4219.5|4213.5|2
1728922240000|2024-10-14 16:10:40|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.5|4213.5|2
1728922250000|2024-10-14 16:10:50|4219.5|4213.5|4218.5|4212.5|4219.5|4213.5|4218.5|4212.5|12
1728922260000|2024-10-14 16:11:00|||||||||3
1728922270000|2024-10-14 16:11:10|4218.3|4212.3|4217.5|4211.5|4218.3|4212.3|4217.5|4211.5|18
1728922280000|2024-10-14 16:11:20|4217.8|4211.8|4218.5|4212.5|4218.5|4212.5|4217.8|4211.8|24
1728922290000|2024-10-14 16:11:30|4218.3|4212.3|4217.8|4211.8|4218.3|4212.3|4217.5|4211.5|1
1728922300000|2024-10-14 16:11:40|4217.5|4211.5|4217.8|4211.8|4217.8|4211.8|4217.3|4211.3|8
1728922310000|2024-10-14 16:11:50|4218.8|4212.8|4219.1|4213.1|4219.5|4213.5|4218.5|4212.5|14
1728922320000|2024-10-14 16:12:00|4219.3|4213.3|4220|4214|4220.5|4214.5|4219|4213|42
1728922330000|2024-10-14 16:12:10|4219.8|4213.8|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|7
1728922340000|2024-10-14 16:12:20|4220.5|4214.5|4220.3|4214.3|4221|4215|4220.3|4214.3|7
1728922350000|2024-10-14 16:12:30|4220.8|4214.8|4221|4215|4221|4215|4220.8|4214.8|14
1728922360000|2024-10-14 16:12:40|4221.3|4215.3|4223|4217|4223.3|4217.3|4221.3|4215.3|8
1728922370000|2024-10-14 16:12:50|4223.3|4217.3|4225.3|4219.3|4225.3|4219.3|4223.3|4217.3|15
1728922380000|2024-10-14 16:13:00|4224.8|4218.8|4226|4220|4226|4220|4224.8|4218.8|21
1728922390000|2024-10-14 16:13:10|4225.8|4219.8|4225.7|4219.7|4225.8|4219.8|4225.3|4219.3|10
1728922400000|2024-10-14 16:13:20|4226|4220|4224.3|4218.3|4226|4220|4224.3|4218.3|14
1728922410000|2024-10-14 16:13:30|||||||||1
1728922420000|2024-10-14 16:13:40|4223.8|4217.8|4223.3|4217.3|4223.8|4217.8|4222.3|4216.3|10
1728922430000|2024-10-14 16:13:50|4223|4217|4222.8|4216.8|4223.3|4217.3|4222.5|4216.5|4
1728922440000|2024-10-14 16:14:00|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|1
1728922450000|2024-10-14 16:14:10|4222|4216|4221.8|4215.8|4222|4216|4221.3|4215.3|12
1728922460000|2024-10-14 16:14:20|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221.3|4215.3|3
1728922470000|2024-10-14 16:14:30|4221.5|4215.5|4221.8|4215.8|4222.5|4216.5|4221.3|4215.3|19
1728922480000|2024-10-14 16:14:40|4222|4216|4221|4215|4222|4216|4221|4215|6
1728922490000|2024-10-14 16:14:50|4220.8|4214.8|4222.3|4216.3|4222.5|4216.5|4220.8|4214.8|14
1728922500000|2024-10-14 16:15:00|4223.8|4217.8|4225.3|4219.3|4225.3|4219.3|4223.5|4217.5|36
1728922510000|2024-10-14 16:15:10|4225|4219|4224.5|4218.5|4226.3|4220.3|4224.5|4218.5|56
1728922520000|2024-10-14 16:15:20|4224.3|4218.3|4223.5|4217.5|4224.3|4218.3|4223.5|4217.5|9
1728922530000|2024-10-14 16:15:30|4223.3|4217.3|4223.5|4217.5|4223.5|4217.5|4223.3|4217.3|3
1728922540000|2024-10-14 16:15:40|4223.3|4217.3|4223.5|4217.5|4223.5|4217.5|4223.3|4217.3|14
1728922550000|2024-10-14 16:15:50|4223.3|4217.3|4224.5|4218.5|4224.5|4218.5|4223.3|4217.3|13
1728922560000|2024-10-14 16:16:00|||||||||1
1728922570000|2024-10-14 16:16:10|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|5
1728922580000|2024-10-14 16:16:20|4225.5|4219.5|4225|4219|4225.5|4219.5|4225|4219|19
1728922590000|2024-10-14 16:16:30|4224.8|4218.8|4224.8|4218.8|4225|4219|4224.8|4218.8|2
1728922600000|2024-10-14 16:16:40|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|6
1728922610000|2024-10-14 16:16:50|4225|4219|4223.5|4217.5|4225|4219|4223.5|4217.5|11
1728922620000|2024-10-14 16:17:00|4223.3|4217.3|4223.5|4217.5|4223.8|4217.8|4223.3|4217.3|2
1728922630000|2024-10-14 16:17:10|4223.3|4217.3|4223.3|4217.3|4223.5|4217.5|4223.3|4217.3|9
1728922640000|2024-10-14 16:17:20|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|1
1728922650000|2024-10-14 16:17:30|4222.3|4216.3|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|6
1728922660000|2024-10-14 16:17:40|||||||||12
1728922670000|2024-10-14 16:17:50|4222|4216|4221.8|4215.8|4222|4216|4221.8|4215.8|24
1728922680000|2024-10-14 16:18:00|4222.5|4216.5|4222.8|4216.8|4222.8|4216.8|4222.5|4216.5|12
1728922690000|2024-10-14 16:18:10|4222.3|4216.3|4219.5|4213.5|4222.3|4216.3|4219.5|4213.5|27
1728922700000|2024-10-14 16:18:20|4218.6|4212.6|4218.3|4212.3|4218.6|4212.6|4216.8|4210.8|32
1728922710000|2024-10-14 16:18:30|4218.5|4212.5|4219.8|4213.8|4220.3|4214.3|4218.5|4212.5|4
1728922720000|2024-10-14 16:18:40|4219.5|4213.5|4219.5|4213.5|4220.5|4214.5|4219.5|4213.5|9
1728922730000|2024-10-14 16:18:50|4218.8|4212.8|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|6
1728922740000|2024-10-14 16:19:00|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|3
1728922750000|2024-10-14 16:19:10|4218.5|4212.5|4219.5|4213.5|4219.5|4213.5|4218.5|4212.5|14
1728922760000|2024-10-14 16:19:20|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.1|4213.1|3
1728922770000|2024-10-14 16:19:30|4220|4214|4222.3|4216.3|4222.3|4216.3|4220|4214|12
1728922780000|2024-10-14 16:19:40|4222.1|4216.1|4222.3|4216.3|4222.3|4216.3|4222.1|4216.1|2
1728922790000|2024-10-14 16:19:50|4221.8|4215.8|4221.3|4215.3|4221.8|4215.8|4221.3|4215.3|15
1728922800000|2024-10-14 16:20:00|4221.1|4215.1|4220.5|4214.5|4221.5|4215.5|4220.3|4214.3|10
1728922810000|2024-10-14 16:20:10|4221.5|4215.5|4220.5|4214.5|4222|4216|4220.5|4214.5|14
1728922820000|2024-10-14 16:20:20|||||||||1
1728922830000|2024-10-14 16:20:30|4220.3|4214.3|4220.5|4214.5|4220.5|4214.5|4220.3|4214.3|7
1728922840000|2024-10-14 16:20:40|4220.3|4214.3|4216.8|4210.8|4220.3|4214.3|4216.8|4210.8|9
1728922850000|2024-10-14 16:20:50|4216.5|4210.5|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|6
1728922860000|2024-10-14 16:21:00|4216.5|4210.5|4216.5|4210.5|4216.8|4210.8|4216.3|4210.3|2
1728922870000|2024-10-14 16:21:10|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|5
1728922880000|2024-10-14 16:21:20|4216|4210|4217.5|4211.5|4217.8|4211.8|4216|4210|30
1728922890000|2024-10-14 16:21:30|4216.8|4210.8|4219|4213|4219.3|4213.3|4216.8|4210.8|6
1728922900000|2024-10-14 16:21:40|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|1
1728922910000|2024-10-14 16:21:50|4218.5|4212.5|4217.8|4211.8|4218.8|4212.8|4217.8|4211.8|3
1728922920000|2024-10-14 16:22:00|4217.5|4211.5|4219.5|4213.5|4219.5|4213.5|4217.3|4211.3|8
1728922930000|2024-10-14 16:22:10|4219.8|4213.8|4221.8|4215.8|4221.8|4215.8|4219.8|4213.8|6
1728922940000|2024-10-14 16:22:20|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.3|4216.3|5
1728922950000|2024-10-14 16:22:30|4222.3|4216.3|4221.8|4215.8|4222.6|4216.6|4221.8|4215.8|26
1728922960000|2024-10-14 16:22:40|4222.3|4216.3|4220.8|4214.8|4222.3|4216.3|4220.8|4214.8|11
1728922970000|2024-10-14 16:22:50|4220.5|4214.5|4220.5|4214.5|4220.8|4214.8|4220.5|4214.5|2
1728922980000|2024-10-14 16:23:00|4219.5|4213.5|4218.3|4212.3|4219.8|4213.8|4218.3|4212.3|8
1728922990000|2024-10-14 16:23:10|4217.8|4211.8|4218.5|4212.5|4218.5|4212.5|4217.5|4211.5|7
1728923000000|2024-10-14 16:23:20|4218.8|4212.8|4219.8|4213.8|4219.8|4213.8|4218.8|4212.8|11
1728923010000|2024-10-14 16:23:30|4219.3|4213.3|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|6
1728923020000|2024-10-14 16:23:40|4218.5|4212.5|4218.5|4212.5|4218.8|4212.8|4218.5|4212.5|1
1728923030000|2024-10-14 16:23:50|4218.3|4212.3|4217.8|4211.8|4218.3|4212.3|4217.8|4211.8|2
1728923040000|2024-10-14 16:24:00|4217.5|4211.5|4219.5|4213.5|4219.5|4213.5|4217.5|4211.5|21
1728923050000|2024-10-14 16:24:10|||||||||3
1728923060000|2024-10-14 16:24:20|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|1
1728923070000|2024-10-14 16:24:30|||||||||1
1728923080000|2024-10-14 16:24:40|4219.5|4213.5|4218.3|4212.3|4219.5|4213.5|4218.3|4212.3|9
1728923090000|2024-10-14 16:24:50|4218.1|4212.1|4216.5|4210.5|4218.1|4212.1|4216.5|4210.5|5
1728923100000|2024-10-14 16:25:00|4216.3|4210.3|4215.8|4209.8|4216.5|4210.5|4215.8|4209.8|8
1728923110000|2024-10-14 16:25:10|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|25
1728923120000|2024-10-14 16:25:20|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4215.8|4209.8|4
1728923130000|2024-10-14 16:25:30|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|7
1728923140000|2024-10-14 16:25:40|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4215.8|4209.8|7
1728923150000|2024-10-14 16:25:50|4216.1|4210.1|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|5
1728923160000|2024-10-14 16:26:00|||||||||3
1728923170000|2024-10-14 16:26:10|||||||||2
1728923180000|2024-10-14 16:26:20|4213.8|4207.8|4212.8|4206.8|4213.8|4207.8|4212.5|4206.5|117
1728923190000|2024-10-14 16:26:30|4212.5|4206.5|4212|4206|4212.5|4206.5|4211.3|4205.3|72
1728923200000|2024-10-14 16:26:40|4211.8|4205.8|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|16
1728923210000|2024-10-14 16:26:50|4210.5|4204.5|4209.8|4203.8|4210.5|4204.5|4209.8|4203.8|5
1728923220000|2024-10-14 16:27:00|4209.5|4203.5|4211|4205|4211.3|4205.3|4209.5|4203.5|23
1728923230000|2024-10-14 16:27:10|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|2
1728923240000|2024-10-14 16:27:20|4210.3|4204.3|4209.5|4203.5|4210.3|4204.3|4209.5|4203.5|8
1728923250000|2024-10-14 16:27:30|4209.6|4203.6|4209.5|4203.5|4209.8|4203.8|4209.5|4203.5|3
1728923260000|2024-10-14 16:27:40|4209.8|4203.8|4209.5|4203.5|4209.8|4203.8|4209.5|4203.5|4
1728923270000|2024-10-14 16:27:50|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|4
1728923280000|2024-10-14 16:28:00|4208.8|4202.8|4210.8|4204.8|4210.8|4204.8|4208.8|4202.8|15
1728923290000|2024-10-14 16:28:10|4210.5|4204.5|4210.3|4204.3|4210.5|4204.5|4210.3|4204.3|2
1728923300000|2024-10-14 16:28:20|4209.5|4203.5|4210|4204|4210|4204|4209.3|4203.3|13
1728923310000|2024-10-14 16:28:30|4209.8|4203.8|4208.5|4202.5|4209.8|4203.8|4208.5|4202.5|4
1728923320000|2024-10-14 16:28:40|4208.8|4202.8|4208.5|4202.5|4208.8|4202.8|4208.5|4202.5|5
1728923330000|2024-10-14 16:28:50|4208.8|4202.8|4208|4202|4208.8|4202.8|4208|4202|84
1728923340000|2024-10-14 16:29:00|4208.3|4202.3|4208.8|4202.8|4209.3|4203.3|4208.3|4202.3|83
1728923350000|2024-10-14 16:29:10|4209.3|4203.3|4210.5|4204.5|4210.5|4204.5|4209.3|4203.3|3
1728923360000|2024-10-14 16:29:20|4210.3|4204.3|4212.3|4206.3|4212.3|4206.3|4210.3|4204.3|9
1728923370000|2024-10-14 16:29:30|4212.8|4206.8|4212.3|4206.3|4212.8|4206.8|4212.3|4206.3|5
1728923380000|2024-10-14 16:29:40|4211.8|4205.8|4211|4205|4211.8|4205.8|4211|4205|7
1728923390000|2024-10-14 16:29:50|4210.8|4204.8|4210.8|4204.8|4211.3|4205.3|4210.3|4204.3|2
1728923400000|2024-10-14 16:30:00|4210.3|4204.3|4208.3|4202.3|4210.3|4204.3|4208.3|4202.3|5
1728923410000|2024-10-14 16:30:10|4207.8|4201.8|4208.3|4202.3|4208.8|4202.8|4207.8|4201.8|19
1728923420000|2024-10-14 16:30:20|||||||||8
1728923430000|2024-10-14 16:30:30|4207.8|4201.8|4208.3|4202.3|4208.3|4202.3|4207.8|4201.8|27
1728923440000|2024-10-14 16:30:40|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209|4203|12
1728923450000|2024-10-14 16:30:50|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207|4201|17
1728923460000|2024-10-14 16:31:00|4209.3|4203.3|4210.3|4204.3|4210.3|4204.3|4209.3|4203.3|46
1728923470000|2024-10-14 16:31:10|4209.8|4203.8|4208.3|4202.3|4209.8|4203.8|4208|4202|39
1728923480000|2024-10-14 16:31:20|4208|4202|4208.3|4202.3|4209|4203|4208|4202|22
1728923490000|2024-10-14 16:31:30|4208|4202|4208|4202|4208.3|4202.3|4208|4202|2
1728923500000|2024-10-14 16:31:40|4207.3|4201.3|4207.8|4201.8|4207.8|4201.8|4207.3|4201.3|16
1728923510000|2024-10-14 16:31:50|4208|4202|4208|4202|4208|4202|4208|4202|2
1728923520000|2024-10-14 16:32:00|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|3
1728923530000|2024-10-14 16:32:10|4208|4202|4208|4202|4208|4202|4208|4202|13
1728923540000|2024-10-14 16:32:20|4207.8|4201.8|4207.3|4201.3|4208.3|4202.3|4207.3|4201.3|3
1728923550000|2024-10-14 16:32:30|4207.5|4201.5|4208.3|4202.3|4208.3|4202.3|4207.5|4201.5|3
1728923560000|2024-10-14 16:32:40|4208|4202|4208|4202|4208|4202|4208|4202|2
1728923570000|2024-10-14 16:32:50|4207.3|4201.3|4208.3|4202.3|4208.3|4202.3|4207.3|4201.3|3
1728923580000|2024-10-14 16:33:00|4208|4202|4208|4202|4208|4202|4208|4202|3
1728923590000|2024-10-14 16:33:10|4208.3|4202.3|4208.3|4202.3|4209.3|4203.3|4208.3|4202.3|6
1728923600000|2024-10-14 16:33:20|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|8
1728923610000|2024-10-14 16:33:30|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|12
1728923620000|2024-10-14 16:33:40|4209.3|4203.3|4209|4203|4209.3|4203.3|4209|4203|3
1728923630000|2024-10-14 16:33:50|4208.7|4202.7|4209|4203|4209.3|4203.3|4208.7|4202.7|7
1728923640000|2024-10-14 16:34:00|4208.8|4202.8|4208.3|4202.3|4208.8|4202.8|4208.3|4202.3|2
1728923650000|2024-10-14 16:34:10|4208|4202|4208.3|4202.3|4208.3|4202.3|4208|4202|1
1728923660000|2024-10-14 16:34:20|4208|4202|4208|4202|4208|4202|4208|4202|3
1728923670000|2024-10-14 16:34:30|4208.3|4202.3|4209.3|4203.3|4209.5|4203.5|4208.3|4202.3|18
1728923680000|2024-10-14 16:34:40|4209.5|4203.5|4209.3|4203.3|4209.5|4203.5|4209.3|4203.3|13
1728923690000|2024-10-14 16:34:50|4210.3|4204.3|4209.8|4203.8|4210.3|4204.3|4209.3|4203.3|17
1728923700000|2024-10-14 16:35:00|4209.5|4203.5|4208.8|4202.8|4209.5|4203.5|4208.8|4202.8|7
1728923710000|2024-10-14 16:35:10|4209|4203|4208.3|4202.3|4209|4203|4208.3|4202.3|5
1728923720000|2024-10-14 16:35:20|||||||||3
1728923730000|2024-10-14 16:35:30|4208|4202|4208.3|4202.3|4208.3|4202.3|4208|4202|2
1728923740000|2024-10-14 16:35:40|4208|4202|4209|4203|4209|4203|4208|4202|14
1728923750000|2024-10-14 16:35:50|4208.8|4202.8|4208|4202|4208.8|4202.8|4208|4202|3
1728923760000|2024-10-14 16:36:00|4207.8|4201.8|4208.3|4202.3|4208.3|4202.3|4207.3|4201.3|5
1728923770000|2024-10-14 16:36:10|||||||||1
1728923780000|2024-10-14 16:36:20|||||||||11
1728923790000|2024-10-14 16:36:30|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.3|4202.3|4
1728923800000|2024-10-14 16:36:40|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208|4202|5
1728923810000|2024-10-14 16:36:50|||||||||1
1728923820000|2024-10-14 16:37:00|4208|4202|4208|4202|4208|4202|4208|4202|3
1728923830000|2024-10-14 16:37:10|4207.3|4201.3|4207|4201|4207.3|4201.3|4207|4201|22
1728923840000|2024-10-14 16:37:20|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207|4201|4
1728923850000|2024-10-14 16:37:30|4207|4201|4204.3|4198.3|4207.3|4201.3|4204.3|4198.3|6
1728923860000|2024-10-14 16:37:40|4205|4199|4206|4200|4206|4200|4204.8|4198.8|15
1728923870000|2024-10-14 16:37:50|4205.8|4199.8|4205.3|4199.3|4206|4200|4205.3|4199.3|56
1728923880000|2024-10-14 16:38:00|4205.8|4199.8|4205.3|4199.3|4205.8|4199.8|4205.3|4199.3|6
1728923890000|2024-10-14 16:38:10|||||||||2
1728923900000|2024-10-14 16:38:20|4205|4199|4205|4199|4205.3|4199.3|4205|4199|10
1728923910000|2024-10-14 16:38:30|4204.8|4198.8|4204.3|4198.3|4204.8|4198.8|4204|4198|9
1728923920000|2024-10-14 16:38:40|4204|4198|4204.3|4198.3|4204.3|4198.3|4203.7|4197.7|8
1728923930000|2024-10-14 16:38:50|4205|4199|4204.8|4198.8|4205|4199|4204.8|4198.8|8
1728923940000|2024-10-14 16:39:00|4204.3|4198.3|4205|4199|4205|4199|4204.3|4198.3|9
1728923950000|2024-10-14 16:39:10|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|3
1728923960000|2024-10-14 16:39:20|||||||||1
1728923970000|2024-10-14 16:39:30|4204.3|4198.3|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|17
1728923980000|2024-10-14 16:39:40|4205|4199|4204.8|4198.8|4205|4199|4204.8|4198.8|2
1728923990000|2024-10-14 16:39:50|4204.5|4198.5|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|6
1728924000000|2024-10-14 16:40:00|4204.5|4198.5|4205|4199|4205|4199|4204|4198|16
1728924010000|2024-10-14 16:40:10|4204.5|4198.5|4204|4198|4204.5|4198.5|4204|4198|9
1728924020000|2024-10-14 16:40:20|||||||||1
1728924030000|2024-10-14 16:40:30|4203.7|4197.7|4202.3|4196.3|4203.7|4197.7|4202.3|4196.3|9
1728924040000|2024-10-14 16:40:40|4203.3|4197.3|4202.8|4196.8|4203.3|4197.3|4202.8|4196.8|12
1728924050000|2024-10-14 16:40:50|4202.5|4196.5|4202.8|4196.8|4202.8|4196.8|4202.3|4196.3|7
1728924060000|2024-10-14 16:41:00|4203|4197|4202.8|4196.8|4203|4197|4202.3|4196.3|5
1728924070000|2024-10-14 16:41:10|4203|4197|4204|4198|4204.3|4198.3|4202.8|4196.8|2
1728924080000|2024-10-14 16:41:20|4203|4197|4202.3|4196.3|4203|4197|4202.3|4196.3|21
1728924090000|2024-10-14 16:41:30|4202.8|4196.8|4201.3|4195.3|4202.8|4196.8|4201.3|4195.3|102
1728924100000|2024-10-14 16:41:40|4202|4196|4202.3|4196.3|4202.7|4196.7|4202|4196|27
1728924110000|2024-10-14 16:41:50|4202.7|4196.7|4202.8|4196.8|4203.3|4197.3|4202.3|4196.3|6
1728924120000|2024-10-14 16:42:00|4203|4197|4203|4197|4203.3|4197.3|4203|4197|1
1728924130000|2024-10-14 16:42:10|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|3
1728924140000|2024-10-14 16:42:20|4203|4197|4205.3|4199.3|4205.3|4199.3|4203|4197|65
1728924150000|2024-10-14 16:42:30|||||||||2
1728924160000|2024-10-14 16:42:40|4204.8|4198.8|4205.3|4199.3|4205.3|4199.3|4204.8|4198.8|22
1728924170000|2024-10-14 16:42:50|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|9
1728924180000|2024-10-14 16:43:00|4206|4200|4205.3|4199.3|4206.3|4200.3|4205.3|4199.3|5
1728924190000|2024-10-14 16:43:10|||||||||2
1728924200000|2024-10-14 16:43:20|||||||||1
1728924210000|2024-10-14 16:43:30|4204.5|4198.5|4205.3|4199.3|4205.3|4199.3|4204.5|4198.5|25
1728924220000|2024-10-14 16:43:40|4204.8|4198.8|4204.3|4198.3|4205.3|4199.3|4204.3|4198.3|22
1728924230000|2024-10-14 16:43:50|4204|4198|4204.3|4198.3|4205|4199|4203.3|4197.3|44
1728924240000|2024-10-14 16:44:00|||||||||24
1728924250000|2024-10-14 16:44:10|||||||||5
1728924260000|2024-10-14 16:44:20|||||||||4
1728924270000|2024-10-14 16:44:30|4207.3|4201.3|4205.8|4199.8|4207.3|4201.3|4205.5|4199.5|27
1728924280000|2024-10-14 16:44:40|4205.5|4199.5|4207|4201|4207|4201|4205.3|4199.3|10
1728924290000|2024-10-14 16:44:50|4207.3|4201.3|4207.5|4201.5|4208|4202|4206.5|4200.5|14
1728924300000|2024-10-14 16:45:00|4207.3|4201.3|4206.8|4200.8|4207.3|4201.3|4206.8|4200.8|4
1728924310000|2024-10-14 16:45:10|4206.5|4200.5|4206.3|4200.3|4206.5|4200.5|4206.3|4200.3|3
1728924320000|2024-10-14 16:45:20|4206.8|4200.8|4206.3|4200.3|4206.8|4200.8|4206.3|4200.3|8
1728924330000|2024-10-14 16:45:30|4206.5|4200.5|4206.8|4200.8|4206.8|4200.8|4206.5|4200.5|7
1728924340000|2024-10-14 16:45:40|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206|4200|1
1728924350000|2024-10-14 16:45:50|4206|4200|4207|4201|4207.5|4201.5|4206|4200|2
1728924360000|2024-10-14 16:46:00|4207.3|4201.3|4207|4201|4207.3|4201.3|4207|4201|11
1728924370000|2024-10-14 16:46:10|4206.5|4200.5|4207.8|4201.8|4207.8|4201.8|4206.3|4200.3|132
1728924380000|2024-10-14 16:46:20|4207.3|4201.3|4207|4201|4207.8|4201.8|4207|4201|3
1728924390000|2024-10-14 16:46:30|||||||||1
1728924400000|2024-10-14 16:46:40|4207.3|4201.3|4207|4201|4207.3|4201.3|4207|4201|1
1728924410000|2024-10-14 16:46:50|4207.3|4201.3|4207|4201|4207.3|4201.3|4207|4201|3
1728924420000|2024-10-14 16:47:00|4207.3|4201.3|4208|4202|4208.5|4202.5|4207|4201|23
1728924430000|2024-10-14 16:47:10|4208.3|4202.3|4209.5|4203.5|4210|4204|4208.3|4202.3|20
1728924440000|2024-10-14 16:47:20|4210|4204|4213|4207|4213|4207|4210|4204|29
1728924450000|2024-10-14 16:47:30|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|8
1728924460000|2024-10-14 16:47:40|4214|4208|4214.7|4208.7|4215.3|4209.3|4214|4208|26
1728924470000|2024-10-14 16:47:50|4214.3|4208.3|4213|4207|4214.3|4208.3|4213|4207|14
1728924480000|2024-10-14 16:48:00|4213.8|4207.8|4212.8|4206.8|4213.8|4207.8|4212|4206|17
1728924490000|2024-10-14 16:48:10|4212.5|4206.5|4212|4206|4213|4207|4212|4206|10
1728924500000|2024-10-14 16:48:20|||||||||7
1728924510000|2024-10-14 16:48:30|||||||||3
1728924520000|2024-10-14 16:48:40|||||||||3
1728924530000|2024-10-14 16:48:50|4213.2|4207.2|4213.7|4207.7|4213.7|4207.7|4213.2|4207.2|77
1728924540000|2024-10-14 16:49:00|4213.5|4207.5|4213|4207|4213.7|4207.7|4212.2|4206.2|8
1728924550000|2024-10-14 16:49:10|||||||||1
1728924560000|2024-10-14 16:49:20|4212|4206|4212|4206|4212.7|4206.7|4212|4206|15
1728924570000|2024-10-14 16:49:30|4212.2|4206.2|4212|4206|4212.2|4206.2|4212|4206|38
1728924580000|2024-10-14 16:49:40|||||||||5
1728924590000|2024-10-14 16:49:50|4212.7|4206.7|4213|4207|4213|4207|4212.7|4206.7|27
1728924600000|2024-10-14 16:50:00|4212.3|4206.3|4208|4202|4212.3|4206.3|4208|4202|31
1728924610000|2024-10-14 16:50:10|4208.2|4202.2|4209|4203|4209|4203|4208.2|4202.2|27
1728924620000|2024-10-14 16:50:20|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4
1728924630000|2024-10-14 16:50:30|4208|4202|4207|4201|4208|4202|4206.8|4200.8|8
1728924640000|2024-10-14 16:50:40|4206.8|4200.8|4207|4201|4207|4201|4206.8|4200.8|21
1728924650000|2024-10-14 16:50:50|4206.8|4200.8|4206.3|4200.3|4206.8|4200.8|4206.3|4200.3|9
1728924660000|2024-10-14 16:51:00|4206|4200|4205|4199|4206|4200|4205|4199|19
1728924670000|2024-10-14 16:51:10|4204.5|4198.5|4204.3|4198.3|4204.8|4198.8|4204.3|4198.3|15
1728924680000|2024-10-14 16:51:20|4204|4198|4203.3|4197.3|4204.3|4198.3|4203.3|4197.3|10
1728924690000|2024-10-14 16:51:30|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204|4198|3
1728924700000|2024-10-14 16:51:40|4204|4198|4204.3|4198.3|4204.5|4198.5|4204|4198|8
1728924710000|2024-10-14 16:51:50|4204|4198|4202.3|4196.3|4204|4198|4202|4196|90
1728924720000|2024-10-14 16:52:00|4203|4197|4203.3|4197.3|4203.3|4197.3|4203|4197|25
1728924730000|2024-10-14 16:52:10|4204.3|4198.3|4205.3|4199.3|4205.3|4199.3|4204.3|4198.3|42
1728924740000|2024-10-14 16:52:20|4204.5|4198.5|4205|4199|4205|4199|4204|4198|25
1728924750000|2024-10-14 16:52:30|4204.8|4198.8|4205|4199|4205|4199|4204|4198|14
1728924760000|2024-10-14 16:52:40|4204.8|4198.8|4205|4199|4205|4199|4204.8|4198.8|1
1728924770000|2024-10-14 16:52:50|4205.3|4199.3|4206|4200|4206|4200|4205|4199|4
1728924780000|2024-10-14 16:53:00|||||||||1
1728924790000|2024-10-14 16:53:10|4205.8|4199.8|4205|4199|4205.8|4199.8|4205|4199|3
1728924800000|2024-10-14 16:53:20|||||||||2
1728924810000|2024-10-14 16:53:30|||||||||1
1728924820000|2024-10-14 16:53:40|||||||||3
1728924830000|2024-10-14 16:53:50|||||||||2
1728924840000|2024-10-14 16:54:00|4205.3|4199.3|4205|4199|4205.8|4199.8|4204|4198|52
1728924850000|2024-10-14 16:54:10|4204|4198|4204.8|4198.8|4204.8|4198.8|4204|4198|9
1728924860000|2024-10-14 16:54:20|4204.3|4198.3|4205.8|4199.8|4206.5|4200.5|4204|4198|19
1728924870000|2024-10-14 16:54:30|4205.5|4199.5|4205|4199|4205.8|4199.8|4205|4199|9
1728924880000|2024-10-14 16:54:40|||||||||2
1728924890000|2024-10-14 16:54:50|4204.3|4198.3|4204.8|4198.8|4204.8|4198.8|4204|4198|20
1728924900000|2024-10-14 16:55:00|4204.5|4198.5|4204|4198|4204.5|4198.5|4204|4198|4
1728924910000|2024-10-14 16:55:10|||||||||3
1728924920000|2024-10-14 16:55:20|4203.5|4197.5|4204|4198|4204.3|4198.3|4203.5|4197.5|22
1728924930000|2024-10-14 16:55:30|4204.3|4198.3|4206|4200|4206.5|4200.5|4204.3|4198.3|22
1728924940000|2024-10-14 16:55:40|4206.2|4200.2|4206|4200|4207|4201|4206|4200|15
1728924950000|2024-10-14 16:55:50|4205.7|4199.7|4206|4200|4206|4200|4205.7|4199.7|4
1728924960000|2024-10-14 16:56:00|4205.7|4199.7|4206|4200|4206.3|4200.3|4205.7|4199.7|2
1728924970000|2024-10-14 16:56:10|4207|4201|4207.2|4201.2|4208|4202|4207|4201|26
1728924980000|2024-10-14 16:56:20|4207|4201|4207|4201|4207|4201|4206.7|4200.7|7
1728924990000|2024-10-14 16:56:30|4206.7|4200.7|4207|4201|4207|4201|4206.7|4200.7|1
1728925000000|2024-10-14 16:56:40|4207.5|4201.5|4207.5|4201.5|4207.7|4201.7|4207.5|4201.5|12
1728925010000|2024-10-14 16:56:50|4207.3|4201.3|4207|4201|4207.3|4201.3|4207|4201|3
1728925020000|2024-10-14 16:57:00|4206.7|4200.7|4206|4200|4206.7|4200.7|4206|4200|3
1728925030000|2024-10-14 16:57:10|||||||||1
1728925040000|2024-10-14 16:57:20|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|2
1728925050000|2024-10-14 16:57:30|4205|4199|4205|4199|4205|4199|4205|4199|9
1728925060000|2024-10-14 16:57:40|||||||||2
1728925070000|2024-10-14 16:57:50|||||||||3
1728925080000|2024-10-14 16:58:00|||||||||1
1728925090000|2024-10-14 16:58:10|4204.7|4198.7|4204|4198|4204.7|4198.7|4204|4198|10
1728925100000|2024-10-14 16:58:20|||||||||6
1728925110000|2024-10-14 16:58:30|4203.7|4197.7|4204|4198|4204|4198|4203.7|4197.7|17
1728925120000|2024-10-14 16:58:40|||||||||1
1728925130000|2024-10-14 16:58:50|4203.3|4197.3|4203.7|4197.7|4204|4198|4203|4197|25
1728925140000|2024-10-14 16:59:00|4204|4198|4204|4198|4204|4198|4204|4198|1
1728925150000|2024-10-14 16:59:10|||||||||3
1728925160000|2024-10-14 16:59:20|4203.8|4197.8|4204|4198|4204|4198|4203.5|4197.5|10
1728925170000|2024-10-14 16:59:30|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4203.2|4197.2|10
1728925180000|2024-10-14 16:59:40|4203.5|4197.5|4204|4198|4204|4198|4203.5|4197.5|10
1728925190000|2024-10-14 16:59:50|4204.7|4198.7|4205.5|4199.5|4206|4200|4204.7|4198.7|23
1728925200000|2024-10-14 17:00:00|4205|4199|4205|4199|4205|4199|4204.7|4198.7|4
1728925210000|2024-10-14 17:00:10|4204.5|4198.5|4204|4198|4204.5|4198.5|4204|4198|3
1728925220000|2024-10-14 17:00:20|4203.7|4197.7|4204|4198|4204|4198|4203.3|4197.3|6
1728925230000|2024-10-14 17:00:30|||||||||1
1728925240000|2024-10-14 17:00:40|4203|4197|4203|4197|4203.3|4197.3|4203|4197|9
1728925250000|2024-10-14 17:00:50|||||||||1
1728925260000|2024-10-14 17:01:00|4201.7|4195.7|4202|4196|4202.3|4196.3|4201.7|4195.7|20
1728925270000|2024-10-14 17:01:10|4201.8|4195.8|4202|4196|4202|4196|4201.3|4195.3|32
1728925280000|2024-10-14 17:01:20|4203|4197|4202.3|4196.3|4203|4197|4202.3|4196.3|18
1728925290000|2024-10-14 17:01:30|4202|4196|4202|4196|4202|4196|4202|4196|2
1728925300000|2024-10-14 17:01:40|4201.7|4195.7|4201.5|4195.5|4201.7|4195.7|4201.3|4195.3|14
1728925310000|2024-10-14 17:01:50|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|3
1728925320000|2024-10-14 17:02:00|4200.7|4194.7|4199|4193|4200.7|4194.7|4199|4193|5
1728925330000|2024-10-14 17:02:10|4199.3|4193.3|4195.7|4189.7|4199.8|4193.8|4195.5|4189.5|33
1728925340000|2024-10-14 17:02:20|4195.5|4189.5|4196.3|4190.3|4196.3|4190.3|4195.5|4189.5|9
1728925350000|2024-10-14 17:02:30|4197|4191|4197|4191|4197|4191|4196.3|4190.3|47
1728925360000|2024-10-14 17:02:40|||||||||2
1728925370000|2024-10-14 17:02:50|4196|4190|4196.3|4190.3|4196.5|4190.5|4196|4190|17
1728925380000|2024-10-14 17:03:00|4196.7|4190.7|4196.8|4190.8|4197|4191|4196.5|4190.5|16
1728925390000|2024-10-14 17:03:10|4196.5|4190.5|4196.3|4190.3|4197|4191|4196.3|4190.3|16
1728925400000|2024-10-14 17:03:20|4196|4190|4195.8|4189.8|4196.3|4190.3|4195.3|4189.3|23
1728925410000|2024-10-14 17:03:30|4195.3|4189.3|4194.3|4188.3|4195.3|4189.3|4194|4188|30
1728925420000|2024-10-14 17:03:40|4194.8|4188.8|4195|4189|4195.5|4189.5|4194.8|4188.8|22
1728925430000|2024-10-14 17:03:50|4195.3|4189.3|4196|4190|4196.3|4190.3|4195.3|4189.3|61
1728925440000|2024-10-14 17:04:00|4195.8|4189.8|4196.3|4190.3|4197|4191|4195.8|4189.8|16
1728925450000|2024-10-14 17:04:10|4195.7|4189.7|4196|4190|4196|4190|4195.7|4189.7|11
1728925460000|2024-10-14 17:04:20|4196.8|4190.8|4196.8|4190.8|4197|4191|4196.3|4190.3|10
1728925470000|2024-10-14 17:04:30|4196|4190|4195.8|4189.8|4196|4190|4195.5|4189.5|26
1728925480000|2024-10-14 17:04:40|4195.5|4189.5|4196|4190|4196|4190|4195.5|4189.5|1
1728925490000|2024-10-14 17:04:50|4196.8|4190.8|4195.3|4189.3|4196.8|4190.8|4195.3|4189.3|10
1728925500000|2024-10-14 17:05:00|4195|4189|4196.3|4190.3|4196.3|4190.3|4195|4189|5
1728925510000|2024-10-14 17:05:10|||||||||2
1728925520000|2024-10-14 17:05:20|4195|4189|4193.8|4187.8|4195|4189|4193.8|4187.8|39
1728925530000|2024-10-14 17:05:30|4193.3|4187.3|4192.8|4186.8|4193.3|4187.3|4192.7|4186.7|6
1728925540000|2024-10-14 17:05:40|4192.3|4186.3|4192.3|4186.3|4193.3|4187.3|4192.3|4186.3|21
1728925550000|2024-10-14 17:05:50|4192|4186|4191|4185|4192|4186|4190|4184|45
1728925560000|2024-10-14 17:06:00|4190.5|4184.5|4191.3|4185.3|4191.3|4185.3|4190.5|4184.5|10
1728925570000|2024-10-14 17:06:10|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4188.8|4182.8|129
1728925580000|2024-10-14 17:06:20|4189.5|4183.5|4190|4184|4190.3|4184.3|4189.3|4183.3|22
1728925590000|2024-10-14 17:06:30|4190.3|4184.3|4191.8|4185.8|4192|4186|4190.3|4184.3|26
1728925600000|2024-10-14 17:06:40|4191.3|4185.3|4192|4186|4192|4186|4191|4185|12
1728925610000|2024-10-14 17:06:50|4192.9|4186.9|4191.5|4185.5|4192.9|4186.9|4191.3|4185.3|111
1728925620000|2024-10-14 17:07:00|4191.3|4185.3|4191|4185|4191.8|4185.8|4191|4185|7
1728925630000|2024-10-14 17:07:10|||||||||1
1728925640000|2024-10-14 17:07:20|4190.8|4184.8|4191|4185|4191|4185|4190.3|4184.3|15
1728925650000|2024-10-14 17:07:30|||||||||1
1728925660000|2024-10-14 17:07:40|||||||||3
1728925670000|2024-10-14 17:07:50|4192.2|4186.2|4193|4187|4193|4187|4192.2|4186.2|23
1728925680000|2024-10-14 17:08:00|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|12
1728925690000|2024-10-14 17:08:10|4194|4188|4194|4188|4194|4188|4193.2|4187.2|8
1728925700000|2024-10-14 17:08:20|||||||||4
1728925710000|2024-10-14 17:08:30|4193.7|4187.7|4193.5|4187.5|4193.7|4187.7|4193|4187|17
1728925720000|2024-10-14 17:08:40|4193.2|4187.2|4193|4187|4193.2|4187.2|4193|4187|1
1728925730000|2024-10-14 17:08:50|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|5
1728925740000|2024-10-14 17:09:00|4192.3|4186.3|4193|4187|4193|4187|4192|4186|27
1728925750000|2024-10-14 17:09:10|||||||||1
1728925760000|2024-10-14 17:09:20|||||||||12
1728925770000|2024-10-14 17:09:30|4194|4188|4194|4188|4194|4188|4194|4188|18
1728925780000|2024-10-14 17:09:40|4193.7|4187.7|4194|4188|4194|4188|4193.7|4187.7|16
1728925790000|2024-10-14 17:09:50|4193.5|4187.5|4192.5|4186.5|4193.5|4187.5|4192.2|4186.2|68
1728925800000|2024-10-14 17:10:00|4193|4187|4194|4188|4194|4188|4193|4187|7
1728925810000|2024-10-14 17:10:10|4193.7|4187.7|4194|4188|4194.2|4188.2|4193.7|4187.7|12
1728925820000|2024-10-14 17:10:20|4193.7|4187.7|4195|4189|4195|4189|4193.7|4187.7|18
1728925830000|2024-10-14 17:10:30|4194.2|4188.2|4195|4189|4195|4189|4194.2|4188.2|9
1728925840000|2024-10-14 17:10:40|4195.8|4189.8|4195|4189|4195.8|4189.8|4195|4189|26
1728925850000|2024-10-14 17:10:50|4194.8|4188.8|4193|4187|4194.8|4188.8|4193|4187|49
1728925860000|2024-10-14 17:11:00|4192.5|4186.5|4192|4186|4192.5|4186.5|4192|4186|8
1728925870000|2024-10-14 17:11:10|4191.3|4185.3|4190|4184|4191.3|4185.3|4189.3|4183.3|21
1728925880000|2024-10-14 17:11:20|4191|4185|4191|4185|4191|4185|4191|4185|7
1728925890000|2024-10-14 17:11:30|||||||||4
1728925900000|2024-10-14 17:11:40|4190.5|4184.5|4190.5|4184.5|4190.7|4184.7|4190.2|4184.2|6
1728925910000|2024-10-14 17:11:50|4190|4184|4189|4183|4190|4184|4189|4183|11
1728925920000|2024-10-14 17:12:00|||||||||12
1728925930000|2024-10-14 17:12:10|4189.3|4183.3|4191.3|4185.3|4191.5|4185.5|4189.3|4183.3|53
1728925940000|2024-10-14 17:12:20|4191.5|4185.5|4191.7|4185.7|4192|4186|4191.3|4185.3|5
1728925950000|2024-10-14 17:12:30|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191|4185|6
1728925960000|2024-10-14 17:12:40|4191.3|4185.3|4191|4185|4191.5|4185.5|4191|4185|3
1728925970000|2024-10-14 17:12:50|4190.8|4184.8|4190.8|4184.8|4191|4185|4190|4184|15
1728925980000|2024-10-14 17:13:00|4191|4185|4190.5|4184.5|4191|4185|4190|4184|3
1728925990000|2024-10-14 17:13:10|4190|4184|4190|4184|4190.5|4184.5|4190|4184|5
1728926000000|2024-10-14 17:13:20|4191|4185|4191|4185|4191.2|4185.2|4191|4185|23
1728926010000|2024-10-14 17:13:30|4190.5|4184.5|4190.5|4184.5|4191|4185|4190|4184|7
1728926020000|2024-10-14 17:13:40|4190.2|4184.2|4190|4184|4190.2|4184.2|4190|4184|1
1728926030000|2024-10-14 17:13:50|4189.8|4183.8|4189|4183|4190|4184|4189|4183|6
1728926040000|2024-10-14 17:14:00|4188.8|4182.8|4189.5|4183.5|4189.8|4183.8|4188.8|4182.8|13
1728926050000|2024-10-14 17:14:10|4189.2|4183.2|4190.5|4184.5|4190.5|4184.5|4189|4183|3
1728926060000|2024-10-14 17:14:20|4190.3|4184.3|4190.2|4184.2|4190.5|4184.5|4190|4184|4
1728926070000|2024-10-14 17:14:30|4190|4184|4190.2|4184.2|4190.8|4184.8|4190|4184|4
1728926080000|2024-10-14 17:14:40|4190|4184|4187|4181|4190|4184|4187|4181|98
1728926090000|2024-10-14 17:14:50|4187.3|4181.3|4187|4181|4187.5|4181.5|4187|4181|16
1728926100000|2024-10-14 17:15:00|4186.5|4180.5|4187|4181|4187|4181|4186.5|4180.5|35
1728926110000|2024-10-14 17:15:10|4186|4180|4186.3|4180.3|4186.5|4180.5|4186|4180|83
1728926120000|2024-10-14 17:15:20|4186|4180|4187.3|4181.3|4187.3|4181.3|4186|4180|24
1728926130000|2024-10-14 17:15:30|4187|4181|4187|4181|4187|4181|4187|4181|4
1728926140000|2024-10-14 17:15:40|4187.3|4181.3|4187|4181|4188|4182|4187|4181|19
1728926150000|2024-10-14 17:15:50|4187.5|4181.5|4189|4183|4189|4183|4187.3|4181.3|25
1728926160000|2024-10-14 17:16:00|4188.5|4182.5|4187.8|4181.8|4189|4183|4187.8|4181.8|30
1728926170000|2024-10-14 17:16:10|4187.3|4181.3|4189.7|4183.7|4189.7|4183.7|4187|4181|73
1728926180000|2024-10-14 17:16:20|4191|4185|4190.5|4184.5|4191|4185|4190.5|4184.5|26
1728926190000|2024-10-14 17:16:30|4190|4184|4190.5|4184.5|4190.5|4184.5|4190|4184|5
1728926200000|2024-10-14 17:16:40|4190.2|4184.2|4191|4185|4191|4185|4190|4184|3
1728926210000|2024-10-14 17:16:50|4190.5|4184.5|4190|4184|4190.5|4184.5|4190|4184|4
1728926220000|2024-10-14 17:17:00|||||||||3
1728926230000|2024-10-14 17:17:10|4189.7|4183.7|4189.2|4183.2|4190|4184|4189.2|4183.2|31
1728926240000|2024-10-14 17:17:20|4189|4183|4189.7|4183.7|4189.8|4183.8|4189|4183|19
1728926250000|2024-10-14 17:17:30|4190|4184|4189|4183|4190|4184|4189|4183|25
1728926260000|2024-10-14 17:17:40|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|8
1728926270000|2024-10-14 17:17:50|4189.5|4183.5|4189.7|4183.7|4189.7|4183.7|4189.2|4183.2|4
1728926280000|2024-10-14 17:18:00|4189.2|4183.2|4190|4184|4190.7|4184.7|4189|4183|39
1728926290000|2024-10-14 17:18:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189|4183|15
1728926300000|2024-10-14 17:18:20|4189|4183|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|5
1728926310000|2024-10-14 17:18:30|||||||||15
1728926320000|2024-10-14 17:18:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|12
1728926330000|2024-10-14 17:18:50|4190|4184|4190|4184|4190|4184|4190|4184|2
1728926340000|2024-10-14 17:19:00|4190.2|4184.2|4190|4184|4190.2|4184.2|4189.7|4183.7|12
1728926350000|2024-10-14 17:19:10|4189.7|4183.7|4190|4184|4190|4184|4189.7|4183.7|17
1728926360000|2024-10-14 17:19:20|4189.7|4183.7|4188.7|4182.7|4190|4184|4188.7|4182.7|10
1728926370000|2024-10-14 17:19:30|4188.2|4182.2|4189|4183|4189|4183|4188|4182|9
1728926380000|2024-10-14 17:19:40|4188|4182|4188|4182|4188|4182|4188|4182|4
1728926390000|2024-10-14 17:19:50|4187.7|4181.7|4187|4181|4188|4182|4187|4181|25
1728926400000|2024-10-14 17:20:00|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186|4180|23
1728926410000|2024-10-14 17:20:10|4187|4181|4186|4180|4187|4181|4186|4180|18
1728926420000|2024-10-14 17:20:20|||||||||2
1728926430000|2024-10-14 17:20:30|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|3
1728926440000|2024-10-14 17:20:40|4185.3|4179.3|4187|4181|4187|4181|4185.3|4179.3|36
1728926450000|2024-10-14 17:20:50|4188|4182|4188|4182|4188|4182|4188|4182|10
1728926460000|2024-10-14 17:21:00|4187.7|4181.7|4188|4182|4188|4182|4187.3|4181.3|4
1728926470000|2024-10-14 17:21:10|4187.7|4181.7|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|3
1728926480000|2024-10-14 17:21:20|4187.5|4181.5|4188|4182|4188|4182|4187.5|4181.5|3
1728926490000|2024-10-14 17:21:30|4187.5|4181.5|4188|4182|4188|4182|4187|4181|18
1728926500000|2024-10-14 17:21:40|||||||||1
1728926510000|2024-10-14 17:21:50|||||||||1
1728926520000|2024-10-14 17:22:00|4189|4183|4188.7|4182.7|4189.3|4183.3|4188.7|4182.7|21
1728926530000|2024-10-14 17:22:10|4189|4183|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|6
1728926540000|2024-10-14 17:22:20|4188.2|4182.2|4188|4182|4188.8|4182.8|4188|4182|17
1728926550000|2024-10-14 17:22:30|4187.7|4181.7|4190|4184|4190|4184|4187.5|4181.5|15
1728926560000|2024-10-14 17:22:40|4189.5|4183.5|4191.5|4185.5|4191.7|4185.7|4189.5|4183.5|22
1728926570000|2024-10-14 17:22:50|4191.3|4185.3|4191.2|4185.2|4191.3|4185.3|4191|4185|3
1728926580000|2024-10-14 17:23:00|4191|4185|4191.7|4185.7|4192|4186|4190|4184|19
1728926590000|2024-10-14 17:23:10|4192|4186|4192|4186|4192|4186|4191.7|4185.7|40
1728926600000|2024-10-14 17:23:20|4191.7|4185.7|4193.2|4187.2|4193.7|4187.7|4191.7|4185.7|15
1728926610000|2024-10-14 17:23:30|4193.5|4187.5|4193|4187|4193.5|4187.5|4193|4187|5
1728926620000|2024-10-14 17:23:40|||||||||9
1728926630000|2024-10-14 17:23:50|4192.7|4186.7|4193.2|4187.2|4193.5|4187.5|4192.7|4186.7|22
1728926640000|2024-10-14 17:24:00|4193|4187|4193|4187|4193|4187|4193|4187|1
1728926650000|2024-10-14 17:24:10|4192.7|4186.7|4193|4187|4193|4187|4192.7|4186.7|1
1728926660000|2024-10-14 17:24:20|4192.7|4186.7|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|12
1728926670000|2024-10-14 17:24:30|4191.3|4185.3|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|31
1728926680000|2024-10-14 17:24:40|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|28
1728926690000|2024-10-14 17:24:50|4192|4186|4192.2|4186.2|4192.2|4186.2|4192|4186|2
1728926700000|2024-10-14 17:25:00|4192|4186|4191.7|4185.7|4192|4186|4191.2|4185.2|8
1728926710000|2024-10-14 17:25:10|4192|4186|4191.7|4185.7|4192|4186|4191.7|4185.7|3
1728926720000|2024-10-14 17:25:20|4191.5|4185.5|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|8
1728926730000|2024-10-14 17:25:30|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|5
1728926740000|2024-10-14 17:25:40|4191.2|4185.2|4189.7|4183.7|4191.5|4185.5|4189.5|4183.5|20
1728926750000|2024-10-14 17:25:50|4190|4184|4189|4183|4190|4184|4189|4183|18
1728926760000|2024-10-14 17:26:00|||||||||2
1728926770000|2024-10-14 17:26:10|4190|4184|4190|4184|4190|4184|4190|4184|1
1728926780000|2024-10-14 17:26:20|||||||||2
1728926790000|2024-10-14 17:26:30|4189.7|4183.7|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|2
1728926800000|2024-10-14 17:26:40|4190.2|4184.2|4190|4184|4190.2|4184.2|4190|4184|10
1728926810000|2024-10-14 17:26:50|4190.3|4184.3|4190|4184|4190.3|4184.3|4190|4184|2
1728926820000|2024-10-14 17:27:00|||||||||4
1728926830000|2024-10-14 17:27:10|4190.5|4184.5|4190.7|4184.7|4190.7|4184.7|4190.5|4184.5|12
1728926840000|2024-10-14 17:27:20|||||||||1
1728926850000|2024-10-14 17:27:30|4190.5|4184.5|4190.7|4184.7|4190.7|4184.7|4190|4184|5
1728926860000|2024-10-14 17:27:40|4190|4184|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|9
1728926870000|2024-10-14 17:27:50|4190.2|4184.2|4190|4184|4190.2|4184.2|4190|4184|8
1728926880000|2024-10-14 17:28:00|4190.5|4184.5|4191.7|4185.7|4191.7|4185.7|4190|4184|27
1728926890000|2024-10-14 17:28:10|4191.5|4185.5|4192.2|4186.2|4192.5|4186.5|4191.5|4185.5|10
1728926900000|2024-10-14 17:28:20|4192.5|4186.5|4192.5|4186.5|4193.2|4187.2|4192.5|4186.5|6
1728926910000|2024-10-14 17:28:30|4194.2|4188.2|4194.7|4188.7|4194.7|4188.7|4194|4188|7
1728926920000|2024-10-14 17:28:40|4194.5|4188.5|4194.7|4188.7|4194.7|4188.7|4193.7|4187.7|25
1728926930000|2024-10-14 17:28:50|4194.5|4188.5|4195|4189|4195.5|4189.5|4194.5|4188.5|15
1728926940000|2024-10-14 17:29:00|4194.7|4188.7|4195.5|4189.5|4195.5|4189.5|4194.5|4188.5|12
1728926950000|2024-10-14 17:29:10|4195|4189|4195|4189|4195|4189|4195|4189|6
1728926960000|2024-10-14 17:29:20|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|15
1728926970000|2024-10-14 17:29:30|4194.7|4188.7|4193.7|4187.7|4195.5|4189.5|4193.7|4187.7|19
1728926980000|2024-10-14 17:29:40|4193.5|4187.5|4195.9|4189.9|4195.9|4189.9|4193.5|4187.5|596
1728926990000|2024-10-14 17:29:50|4195.7|4189.7|4196.4|4190.4|4196.9|4190.9|4195.7|4189.7|37
1728927000000|2024-10-14 17:30:00|4196.7|4190.7|4197.9|4191.9|4197.9|4191.9|4195.9|4189.9|52
1728927010000|2024-10-14 17:30:10|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4196.6|4190.6|20
1728927020000|2024-10-14 17:30:20|4196.9|4190.9|4197.1|4191.1|4197.4|4191.4|4196.9|4190.9|6
1728927030000|2024-10-14 17:30:30|4197.4|4191.4|4197.6|4191.6|4197.9|4191.9|4196.9|4190.9|2
1728927040000|2024-10-14 17:30:40|4197.1|4191.1|4197.9|4191.9|4197.9|4191.9|4196.9|4190.9|8
1728927050000|2024-10-14 17:30:50|4197.7|4191.7|4198.2|4192.2|4198.7|4192.7|4197.2|4191.2|158
1728927060000|2024-10-14 17:31:00|4197.9|4191.9|4197.9|4191.9|4198|4192|4196.9|4190.9|40
1728927070000|2024-10-14 17:31:10|4197.6|4191.6|4198.4|4192.4|4198.6|4192.6|4197.6|4191.6|7
1728927080000|2024-10-14 17:31:20|4197.9|4191.9|4196.9|4190.9|4197.9|4191.9|4196.9|4190.9|16
1728927090000|2024-10-14 17:31:30|4196.6|4190.6|4195.9|4189.9|4196.9|4190.9|4195.9|4189.9|5
1728927100000|2024-10-14 17:31:40|4195.6|4189.6|4195.1|4189.1|4195.6|4189.6|4194.6|4188.6|57
1728927110000|2024-10-14 17:31:50|4194.9|4188.9|4194.9|4188.9|4195.4|4189.4|4194.9|4188.9|16
1728927120000|2024-10-14 17:32:00|4195.1|4189.1|4195.4|4189.4|4195.6|4189.6|4194.9|4188.9|10
1728927130000|2024-10-14 17:32:10|4195.2|4189.2|4195.4|4189.4|4195.9|4189.9|4195.2|4189.2|7
1728927140000|2024-10-14 17:32:20|4195.2|4189.2|4195.4|4189.4|4196.2|4190.2|4195.2|4189.2|5
1728927150000|2024-10-14 17:32:30|4195.2|4189.2|4195.9|4189.9|4196.2|4190.2|4195.2|4189.2|9
1728927160000|2024-10-14 17:32:40|4196.2|4190.2|4196.9|4190.9|4196.9|4190.9|4195.9|4189.9|2
1728927170000|2024-10-14 17:32:50|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4196.9|4190.9|3
1728927180000|2024-10-14 17:33:00|4196.9|4190.9|4196.6|4190.6|4197.6|4191.6|4196.6|4190.6|15
1728927190000|2024-10-14 17:33:10|4196.4|4190.4|4197.9|4191.9|4197.9|4191.9|4196.4|4190.4|19
1728927200000|2024-10-14 17:33:20|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|17
1728927210000|2024-10-14 17:33:30|4199.4|4193.4|4200.2|4194.2|4200.2|4194.2|4199.4|4193.4|50
1728927220000|2024-10-14 17:33:40|4199.9|4193.9|4201.4|4195.4|4201.7|4195.7|4199.4|4193.4|31
1728927230000|2024-10-14 17:33:50|4201.7|4195.7|4203.6|4197.6|4203.6|4197.6|4201.7|4195.7|377
1728927240000|2024-10-14 17:34:00|4202.1|4196.1|4201.9|4195.9|4202.4|4196.4|4200.6|4194.6|50
1728927250000|2024-10-14 17:34:10|4202.4|4196.4|4202.9|4196.9|4203.4|4197.4|4202.4|4196.4|16
1728927260000|2024-10-14 17:34:20|4203.1|4197.1|4203.4|4197.4|4203.4|4197.4|4202.6|4196.6|6
1728927270000|2024-10-14 17:34:30|4202.4|4196.4|4201.4|4195.4|4202.6|4196.6|4201.4|4195.4|32
1728927280000|2024-10-14 17:34:40|4201.1|4195.1|4200.4|4194.4|4201.6|4195.6|4200.4|4194.4|4
1728927290000|2024-10-14 17:34:50|4200.1|4194.1|4203.4|4197.4|4203.4|4197.4|4200.1|4194.1|23
1728927300000|2024-10-14 17:35:00|4203.1|4197.1|4202.4|4196.4|4203.1|4197.1|4202.4|4196.4|6
1728927310000|2024-10-14 17:35:10|4202.6|4196.6|4202.6|4196.6|4202.9|4196.9|4202.4|4196.4|40
1728927320000|2024-10-14 17:35:20|4202.4|4196.4|4201.6|4195.6|4202.6|4196.6|4201.4|4195.4|17
1728927330000|2024-10-14 17:35:30|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|1
1728927340000|2024-10-14 17:35:40|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|14
1728927350000|2024-10-14 17:35:50|4200.9|4194.9|4199.6|4193.6|4200.9|4194.9|4199.6|4193.6|9
1728927360000|2024-10-14 17:36:00|||||||||2
1728927370000|2024-10-14 17:36:10|4199.4|4193.4|4199.9|4193.9|4200.1|4194.1|4198.4|4192.4|31
1728927380000|2024-10-14 17:36:20|4199.6|4193.6|4200.4|4194.4|4200.4|4194.4|4199.6|4193.6|4
1728927390000|2024-10-14 17:36:30|4200.6|4194.6|4200.4|4194.4|4200.6|4194.6|4200.4|4194.4|5
1728927400000|2024-10-14 17:36:40|4200.1|4194.1|4200.4|4194.4|4200.4|4194.4|4199.4|4193.4|31
1728927410000|2024-10-14 17:36:50|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|1
1728927420000|2024-10-14 17:37:00|4200.4|4194.4|4200.9|4194.9|4201.4|4195.4|4200.4|4194.4|10
1728927430000|2024-10-14 17:37:10|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|2
1728927440000|2024-10-14 17:37:20|4200.4|4194.4|4200.1|4194.1|4200.4|4194.4|4200.1|4194.1|4
1728927450000|2024-10-14 17:37:30|4199.9|4193.9|4199.4|4193.4|4200.1|4194.1|4199.4|4193.4|4
1728927460000|2024-10-14 17:37:40|||||||||2
1728927470000|2024-10-14 17:37:50|4199.6|4193.6|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|18
1728927480000|2024-10-14 17:38:00|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|2
1728927490000|2024-10-14 17:38:10|4199.4|4193.4|4199.9|4193.9|4200.4|4194.4|4199.4|4193.4|12
1728927500000|2024-10-14 17:38:20|4200.1|4194.1|4199.4|4193.4|4200.4|4194.4|4199.4|4193.4|6
1728927510000|2024-10-14 17:38:30|||||||||3
1728927520000|2024-10-14 17:38:40|4199.9|4193.9|4199.4|4193.4|4199.9|4193.9|4199.4|4193.4|15
1728927530000|2024-10-14 17:38:50|4199.1|4193.1|4197.4|4191.4|4199.1|4193.1|4197.4|4191.4|5
1728927540000|2024-10-14 17:39:00|4197.6|4191.6|4197.9|4191.9|4198.4|4192.4|4197.6|4191.6|11
1728927550000|2024-10-14 17:39:10|4197.6|4191.6|4197.4|4191.4|4197.9|4191.9|4197.4|4191.4|5
1728927560000|2024-10-14 17:39:20|||||||||2
1728927570000|2024-10-14 17:39:30|4197.1|4191.1|4198.1|4192.1|4198.1|4192.1|4197.1|4191.1|23
1728927580000|2024-10-14 17:39:40|4198.8|4192.8|4199.1|4193.1|4199.4|4193.4|4198.8|4192.8|24
1728927590000|2024-10-14 17:39:50|4199.4|4193.4|4198.4|4192.4|4199.4|4193.4|4198.4|4192.4|26
1728927600000|2024-10-14 17:40:00|||||||||4
1728927610000|2024-10-14 17:40:10|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.6|4191.6|10
1728927620000|2024-10-14 17:40:20|4198.1|4192.1|4197.9|4191.9|4198.1|4192.1|4197.6|4191.6|15
1728927630000|2024-10-14 17:40:30|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4197.1|4191.1|9
1728927640000|2024-10-14 17:40:40|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|5
1728927650000|2024-10-14 17:40:50|4197.6|4191.6|4197.4|4191.4|4197.6|4191.6|4197.4|4191.4|1
1728927660000|2024-10-14 17:41:00|4197.6|4191.6|4197.4|4191.4|4197.6|4191.6|4197.4|4191.4|6
1728927670000|2024-10-14 17:41:10|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|14
1728927680000|2024-10-14 17:41:20|4197.6|4191.6|4198.4|4192.4|4198.4|4192.4|4197.4|4191.4|12
1728927690000|2024-10-14 17:41:30|4197.9|4191.9|4198.4|4192.4|4198.4|4192.4|4197.9|4191.9|15
1728927700000|2024-10-14 17:41:40|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|25
1728927710000|2024-10-14 17:41:50|4199.9|4193.9|4200.1|4194.1|4200.1|4194.1|4199.6|4193.6|20
1728927720000|2024-10-14 17:42:00|4200.6|4194.6|4201.6|4195.6|4201.6|4195.6|4200.6|4194.6|43
1728927730000|2024-10-14 17:42:10|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|24
1728927740000|2024-10-14 17:42:20|||||||||4
1728927750000|2024-10-14 17:42:30|4200.1|4194.1|4200.4|4194.4|4200.4|4194.4|4200.1|4194.1|6
1728927760000|2024-10-14 17:42:40|4200.1|4194.1|4199.6|4193.6|4200.1|4194.1|4199.4|4193.4|13
1728927770000|2024-10-14 17:42:50|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4199.4|4193.4|10
1728927780000|2024-10-14 17:43:00|4199.6|4193.6|4200.1|4194.1|4200.4|4194.4|4199.6|4193.6|83
1728927790000|2024-10-14 17:43:10|4200.4|4194.4|4200.6|4194.6|4200.6|4194.6|4200.1|4194.1|7
1728927800000|2024-10-14 17:43:20|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|6
1728927810000|2024-10-14 17:43:30|||||||||3
1728927820000|2024-10-14 17:43:40|4200.6|4194.6|4200.4|4194.4|4200.6|4194.6|4200.1|4194.1|8
1728927830000|2024-10-14 17:43:50|4200.1|4194.1|4199.1|4193.1|4200.1|4194.1|4199.1|4193.1|46
1728927840000|2024-10-14 17:44:00|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.1|4192.1|16
1728927850000|2024-10-14 17:44:10|4198.6|4192.6|4200.1|4194.1|4200.6|4194.6|4198.6|4192.6|22
1728927860000|2024-10-14 17:44:20|4199.9|4193.9|4200.6|4194.6|4200.6|4194.6|4199.6|4193.6|13
1728927870000|2024-10-14 17:44:30|||||||||1
1728927880000|2024-10-14 17:44:40|||||||||5
1728927890000|2024-10-14 17:44:50|4201.1|4195.1|4201.1|4195.1|4201.4|4195.4|4200.6|4194.6|23
1728927900000|2024-10-14 17:45:00|4200.9|4194.9|4201.1|4195.1|4201.1|4195.1|4200.1|4194.1|14
1728927910000|2024-10-14 17:45:10|4200.6|4194.6|4200.6|4194.6|4201.1|4195.1|4200.6|4194.6|6
1728927920000|2024-10-14 17:45:20|4200.9|4194.9|4200.6|4194.6|4200.9|4194.9|4200.6|4194.6|23
1728927930000|2024-10-14 17:45:30|||||||||6
1728927940000|2024-10-14 17:45:40|4200.4|4194.4|4199.6|4193.6|4200.4|4194.4|4199.6|4193.6|19
1728927950000|2024-10-14 17:45:50|4199.9|4193.9|4197.9|4191.9|4199.9|4193.9|4197.4|4191.4|18
1728927960000|2024-10-14 17:46:00|4198.1|4192.1|4198.6|4192.6|4198.6|4192.6|4198.1|4192.1|3
1728927970000|2024-10-14 17:46:10|4198.1|4192.1|4199.4|4193.4|4199.4|4193.4|4198.1|4192.1|27
1728927980000|2024-10-14 17:46:20|||||||||4
1728927990000|2024-10-14 17:46:30|4198.6|4192.6|4199.4|4193.4|4199.4|4193.4|4198.6|4192.6|6
1728928000000|2024-10-14 17:46:40|4199.9|4193.9|4199.9|4193.9|4200.1|4194.1|4199.4|4193.4|11
1728928010000|2024-10-14 17:46:50|4199.6|4193.6|4199.4|4193.4|4199.6|4193.6|4199.4|4193.4|11
1728928020000|2024-10-14 17:47:00|4198.9|4192.9|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|7
1728928030000|2024-10-14 17:47:10|4198.1|4192.1|4198.6|4192.6|4198.6|4192.6|4198.1|4192.1|3
1728928040000|2024-10-14 17:47:20|4198.4|4192.4|4201.6|4195.6|4202.1|4196.1|4198.4|4192.4|20
1728928050000|2024-10-14 17:47:30|4202.1|4196.1|4201.6|4195.6|4202.1|4196.1|4201.6|4195.6|8
1728928060000|2024-10-14 17:47:40|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4201.6|4195.6|15
1728928070000|2024-10-14 17:47:50|4201.9|4195.9|4201.6|4195.6|4201.9|4195.9|4201.6|4195.6|12
1728928080000|2024-10-14 17:48:00|||||||||8
1728928090000|2024-10-14 17:48:10|4201.9|4195.9|4201.6|4195.6|4201.9|4195.9|4201.6|4195.6|7
1728928100000|2024-10-14 17:48:20|4199.6|4193.6|4201.6|4195.6|4201.6|4195.6|4199.4|4193.4|27
1728928110000|2024-10-14 17:48:30|||||||||4
1728928120000|2024-10-14 17:48:40|||||||||4
1728928130000|2024-10-14 17:48:50|||||||||15
1728928140000|2024-10-14 17:49:00|4200.1|4194.1|4201.9|4195.9|4201.9|4195.9|4199.4|4193.4|20
1728928150000|2024-10-14 17:49:10|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|2
1728928160000|2024-10-14 17:49:20|||||||||6
1728928170000|2024-10-14 17:49:30|||||||||1
1728928180000|2024-10-14 17:49:40|||||||||15
1728928190000|2024-10-14 17:49:50|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.6|4195.6|24
1728928200000|2024-10-14 17:50:00|4202.1|4196.1|4202.6|4196.6|4202.6|4196.6|4202.1|4196.1|7
1728928210000|2024-10-14 17:50:10|||||||||2
1728928220000|2024-10-14 17:50:20|4202.4|4196.4|4201.6|4195.6|4202.4|4196.4|4201.6|4195.6|6
1728928230000|2024-10-14 17:50:30|4200.4|4194.4|4201.6|4195.6|4201.6|4195.6|4200.4|4194.4|32
1728928240000|2024-10-14 17:50:40|||||||||4
1728928250000|2024-10-14 17:50:50|4200.6|4194.6|4200.6|4194.6|4201.1|4195.1|4200.6|4194.6|17
1728928260000|2024-10-14 17:51:00|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|13
1728928270000|2024-10-14 17:51:10|4200.4|4194.4|4200.9|4194.9|4200.9|4194.9|4200.4|4194.4|8
1728928280000|2024-10-14 17:51:20|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.4|4194.4|3
1728928290000|2024-10-14 17:51:30|4200.4|4194.4|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|33
1728928300000|2024-10-14 17:51:40|||||||||4
1728928310000|2024-10-14 17:51:50|4199.4|4193.4|4199.6|4193.6|4199.6|4193.6|4199.1|4193.1|6
1728928320000|2024-10-14 17:52:00|4199.9|4193.9|4200.6|4194.6|4200.6|4194.6|4199.9|4193.9|10
1728928330000|2024-10-14 17:52:10|4200.2|4194.2|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|11
1728928340000|2024-10-14 17:52:20|||||||||6
1728928350000|2024-10-14 17:52:30|4200.4|4194.4|4200.1|4194.1|4200.4|4194.4|4200.1|4194.1|8
1728928360000|2024-10-14 17:52:40|4199.9|4193.9|4198.9|4192.9|4200.4|4194.4|4198.9|4192.9|18
1728928370000|2024-10-14 17:52:50|4199.6|4193.6|4199.9|4193.9|4199.9|4193.9|4199.6|4193.6|5
1728928380000|2024-10-14 17:53:00|4199.6|4193.6|4199.4|4193.4|4199.6|4193.6|4198.6|4192.6|22
1728928390000|2024-10-14 17:53:10|4199.2|4193.2|4199.4|4193.4|4199.6|4193.6|4199.2|4193.2|15
1728928400000|2024-10-14 17:53:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4
1728928410000|2024-10-14 17:53:30|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4197.9|4191.9|18
1728928420000|2024-10-14 17:53:40|||||||||4
1728928430000|2024-10-14 17:53:50|4198.9|4192.9|4199.9|4193.9|4199.9|4193.9|4198.9|4192.9|27
1728928440000|2024-10-14 17:54:00|4199.6|4193.6|4199.2|4193.2|4199.6|4193.6|4199.2|4193.2|15
1728928450000|2024-10-14 17:54:10|4199.4|4193.4|4199.4|4193.4|4199.6|4193.6|4199.2|4193.2|17
1728928460000|2024-10-14 17:54:20|4199.2|4193.2|4200.2|4194.2|4200.2|4194.2|4199.2|4193.2|9
1728928470000|2024-10-14 17:54:30|||||||||9
1728928480000|2024-10-14 17:54:40|4199.9|4193.9|4200.6|4194.6|4200.6|4194.6|4199.9|4193.9|55
1728928490000|2024-10-14 17:54:50|4199.9|4193.9|4199.6|4193.6|4200.6|4194.6|4199.6|4193.6|29
1728928500000|2024-10-14 17:55:00|4199.9|4193.9|4197.6|4191.6|4199.9|4193.9|4195.9|4189.9|45
1728928510000|2024-10-14 17:55:10|4197.9|4191.9|4198.1|4192.1|4198.1|4192.1|4197.6|4191.6|32
1728928520000|2024-10-14 17:55:20|4198.4|4192.4|4198.4|4192.4|4198.6|4192.6|4197.6|4191.6|34
1728928530000|2024-10-14 17:55:30|4197.9|4191.9|4198.6|4192.6|4198.6|4192.6|4197.9|4191.9|13
1728928540000|2024-10-14 17:55:40|4197.9|4191.9|4197.9|4191.9|4198.4|4192.4|4197.9|4191.9|11
1728928550000|2024-10-14 17:55:50|4198.9|4192.9|4197.9|4191.9|4198.9|4192.9|4197.9|4191.9|26
1728928560000|2024-10-14 17:56:00|4198.4|4192.4|4198.9|4192.9|4199.4|4193.4|4198.2|4192.2|14
1728928570000|2024-10-14 17:56:10|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|14
1728928580000|2024-10-14 17:56:20|4198.6|4192.6|4199.9|4193.9|4199.9|4193.9|4198.6|4192.6|20
1728928590000|2024-10-14 17:56:30|4199.6|4193.6|4199.4|4193.4|4199.6|4193.6|4198.9|4192.9|4
1728928600000|2024-10-14 17:56:40|4199.2|4193.2|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|9
1728928610000|2024-10-14 17:56:50|4199.2|4193.2|4201.1|4195.1|4201.1|4195.1|4198.9|4192.9|24
1728928620000|2024-10-14 17:57:00|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|5
1728928630000|2024-10-14 17:57:10|4200.2|4194.2|4200.9|4194.9|4200.9|4194.9|4199.9|4193.9|26
1728928640000|2024-10-14 17:57:20|4200.4|4194.4|4200.9|4194.9|4200.9|4194.9|4200.4|4194.4|10
1728928650000|2024-10-14 17:57:30|4200.5|4194.5|4198.9|4192.9|4200.5|4194.5|4198.9|4192.9|9
1728928660000|2024-10-14 17:57:40|4198.6|4192.6|4198.9|4192.9|4199.2|4193.2|4198.6|4192.6|9
1728928670000|2024-10-14 17:57:50|4198.6|4192.6|4199.4|4193.4|4199.4|4193.4|4198.6|4192.6|10
1728928680000|2024-10-14 17:58:00|4199.6|4193.6|4198.9|4192.9|4199.6|4193.6|4198.6|4192.6|13
1728928690000|2024-10-14 17:58:10|4198.6|4192.6|4198.6|4192.6|4198.9|4192.9|4198.6|4192.6|13
1728928700000|2024-10-14 17:58:20|4198.9|4192.9|4198.9|4192.9|4199.2|4193.2|4198.6|4192.6|7
1728928710000|2024-10-14 17:58:30|4199.2|4193.2|4198.9|4192.9|4199.2|4193.2|4198.9|4192.9|4
1728928720000|2024-10-14 17:58:40|||||||||4
1728928730000|2024-10-14 17:58:50|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|2
1728928740000|2024-10-14 17:59:00|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4198.4|4192.4|63
1728928750000|2024-10-14 17:59:10|||||||||1
1728928760000|2024-10-14 17:59:20|||||||||1
1728928770000|2024-10-14 17:59:30|||||||||1
1728928780000|2024-10-14 17:59:40|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|42
1728928790000|2024-10-14 17:59:50|4198.6|4192.6|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|73
1728928800000|2024-10-14 18:00:00|4198.2|4192.2|4201.9|4195.9|4202.9|4196.9|4198.2|4192.2|60
1728928810000|2024-10-14 18:00:10|4202.2|4196.2|4201.9|4195.9|4202.9|4196.9|4201.6|4195.6|19
1728928820000|2024-10-14 18:00:20|4202.2|4196.2|4201.9|4195.9|4202.9|4196.9|4201.9|4195.9|16
1728928830000|2024-10-14 18:00:30|4202.2|4196.2|4202.9|4196.9|4202.9|4196.9|4201.9|4195.9|4
1728928840000|2024-10-14 18:00:40|4202.6|4196.6|4201.9|4195.9|4202.9|4196.9|4201.9|4195.9|7
1728928850000|2024-10-14 18:00:50|4201.1|4195.1|4200.9|4194.9|4201.4|4195.4|4200.9|4194.9|9
1728928860000|2024-10-14 18:01:00|4201.4|4195.4|4199.2|4193.2|4201.4|4195.4|4199.2|4193.2|24
1728928870000|2024-10-14 18:01:10|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|20
1728928880000|2024-10-14 18:01:20|4199.2|4193.2|4200.9|4194.9|4200.9|4194.9|4199.2|4193.2|46
1728928890000|2024-10-14 18:01:30|4201.2|4195.2|4201.2|4195.2|4201.9|4195.9|4201.2|4195.2|21
1728928900000|2024-10-14 18:01:40|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|38
1728928910000|2024-10-14 18:01:50|4201.6|4195.6|4199.2|4193.2|4201.6|4195.6|4199.2|4193.2|20
1728928920000|2024-10-14 18:02:00|4199.4|4193.4|4200.4|4194.4|4200.7|4194.7|4199.4|4193.4|12
1728928930000|2024-10-14 18:02:10|4200.2|4194.2|4199.2|4193.2|4200.2|4194.2|4199.2|4193.2|21
1728928940000|2024-10-14 18:02:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.6|4192.6|16
1728928950000|2024-10-14 18:02:30|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4199.4|4193.4|18
1728928960000|2024-10-14 18:02:40|||||||||1
1728928970000|2024-10-14 18:02:50|4199.6|4193.6|4199.9|4193.9|4199.9|4193.9|4199.6|4193.6|9
1728928980000|2024-10-14 18:03:00|4199.2|4193.2|4198.6|4192.6|4199.2|4193.2|4198.6|4192.6|14
1728928990000|2024-10-14 18:03:10|4196.6|4190.6|4197.4|4191.4|4197.4|4191.4|4195.4|4189.4|42
1728929000000|2024-10-14 18:03:20|4197.2|4191.2|4198.2|4192.2|4198.2|4192.2|4197.2|4191.2|7
1728929010000|2024-10-14 18:03:30|4198.6|4192.6|4199.9|4193.9|4199.9|4193.9|4198.6|4192.6|11
1728929020000|2024-10-14 18:03:40|4200.2|4194.2|4201.9|4195.9|4201.9|4195.9|4199.9|4193.9|16
1728929030000|2024-10-14 18:03:50|4201.6|4195.6|4201.9|4195.9|4201.9|4195.9|4201.2|4195.2|12
1728929040000|2024-10-14 18:04:00|4201.2|4195.2|4202.2|4196.2|4202.2|4196.2|4200.9|4194.9|22
1728929050000|2024-10-14 18:04:10|4201.9|4195.9|4202.4|4196.4|4202.9|4196.9|4201.9|4195.9|14
1728929060000|2024-10-14 18:04:20|4202.2|4196.2|4201.9|4195.9|4202.2|4196.2|4201.4|4195.4|2
1728929070000|2024-10-14 18:04:30|4202.2|4196.2|4202.9|4196.9|4202.9|4196.9|4202.2|4196.2|9
1728929080000|2024-10-14 18:04:40|4203.2|4197.2|4203.9|4197.9|4203.9|4197.9|4203.2|4197.2|26
1728929090000|2024-10-14 18:04:50|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|6
1728929100000|2024-10-14 18:05:00|4203.2|4197.2|4203.1|4197.1|4203.4|4197.4|4202.9|4196.9|18
1728929110000|2024-10-14 18:05:10|4203.4|4197.4|4202.9|4196.9|4203.4|4197.4|4202.9|4196.9|16
1728929120000|2024-10-14 18:05:20|4203.2|4197.2|4202.9|4196.9|4203.4|4197.4|4202.2|4196.2|43
1728929130000|2024-10-14 18:05:30|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|20
1728929140000|2024-10-14 18:05:40|4204.6|4198.6|4203.4|4197.4|4204.9|4198.9|4203.4|4197.4|16
1728929150000|2024-10-14 18:05:50|4203.2|4197.2|4202.9|4196.9|4203.9|4197.9|4202.9|4196.9|14
1728929160000|2024-10-14 18:06:00|4203.2|4197.2|4204.2|4198.2|4204.2|4198.2|4203.2|4197.2|10
1728929170000|2024-10-14 18:06:10|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.6|4197.6|0
1728929180000|2024-10-14 18:06:20|4204.2|4198.2|4203.9|4197.9|4204.2|4198.2|4203.9|4197.9|12
1728929190000|2024-10-14 18:06:30|4204.6|4198.6|4202.9|4196.9|4204.6|4198.6|4202.9|4196.9|21
1728929200000|2024-10-14 18:06:40|4202.4|4196.4|4199.2|4193.2|4202.4|4196.4|4199.2|4193.2|27
1728929210000|2024-10-14 18:06:50|4199.4|4193.4|4198.6|4192.6|4199.4|4193.4|4198.6|4192.6|17
1728929220000|2024-10-14 18:07:00|4198.9|4192.9|4199.6|4193.6|4199.6|4193.6|4198.9|4192.9|22
1728929230000|2024-10-14 18:07:10|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|13
1728929240000|2024-10-14 18:07:20|4199.6|4193.6|4199.9|4193.9|4199.9|4193.9|4199.6|4193.6|1
1728929250000|2024-10-14 18:07:30|4199.6|4193.6|4200.6|4194.6|4200.6|4194.6|4199.6|4193.6|41
1728929260000|2024-10-14 18:07:40|4200.4|4194.4|4204.9|4198.9|4204.9|4198.9|4199.6|4193.6|111
1728929270000|2024-10-14 18:07:50|4204.6|4198.6|4203.6|4197.6|4204.9|4198.9|4203.6|4197.6|51
1728929280000|2024-10-14 18:08:00|4203.4|4197.4|4203.6|4197.6|4203.9|4197.9|4203.4|4197.4|4
1728929290000|2024-10-14 18:08:10|4203.9|4197.9|4204.6|4198.6|4204.6|4198.6|4203.9|4197.9|26
1728929300000|2024-10-14 18:08:20|4204.1|4198.1|4204.9|4198.9|4204.9|4198.9|4203.9|4197.9|77
1728929310000|2024-10-14 18:08:30|4204.6|4198.6|4203.9|4197.9|4204.6|4198.6|4203.4|4197.4|53
1728929320000|2024-10-14 18:08:40|4204.4|4198.4|4206.6|4200.6|4206.6|4200.6|4204.4|4198.4|69
1728929330000|2024-10-14 18:08:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.6|4201.6|18
1728929340000|2024-10-14 18:09:00|4208.1|4202.1|4207.9|4201.9|4208.1|4202.1|4207.6|4201.6|11
1728929350000|2024-10-14 18:09:10|4207.2|4201.2|4204.1|4198.1|4207.9|4201.9|4203.2|4197.2|147
1728929360000|2024-10-14 18:09:20|4203.9|4197.9|4205.6|4199.6|4205.6|4199.6|4203.9|4197.9|79
1728929370000|2024-10-14 18:09:30|4206.1|4200.1|4206.6|4200.6|4206.6|4200.6|4204.1|4198.1|96
1728929380000|2024-10-14 18:09:40|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|18
1728929390000|2024-10-14 18:09:50|4206.1|4200.1|4205.9|4199.9|4206.1|4200.1|4205.9|4199.9|3
1728929400000|2024-10-14 18:10:00|4205.6|4199.6|4202.7|4196.7|4206.1|4200.1|4202.4|4196.4|78
1728929410000|2024-10-14 18:10:10|4202.9|4196.9|4201.9|4195.9|4202.9|4196.9|4201.9|4195.9|82
1728929420000|2024-10-14 18:10:20|4202.2|4196.2|4200.5|4194.5|4202.2|4196.2|4200.5|4194.5|131
1728929430000|2024-10-14 18:10:30|4200.2|4194.2|4201.2|4195.2|4201.2|4195.2|4200.2|4194.2|87
1728929440000|2024-10-14 18:10:40|4201|4195|4200.2|4194.2|4201.2|4195.2|4200.2|4194.2|46
1728929450000|2024-10-14 18:10:50|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|59
1728929460000|2024-10-14 18:11:00|4199|4193|4197.2|4191.2|4199|4193|4197.2|4191.2|75
1728929470000|2024-10-14 18:11:10|4197.5|4191.5|4197|4191|4197.5|4191.5|4197|4191|68
1728929480000|2024-10-14 18:11:20|4197.2|4191.2|4197|4191|4197.5|4191.5|4197|4191|63
1728929490000|2024-10-14 18:11:30|4197.2|4191.2|4196.7|4190.7|4197.2|4191.2|4196|4190|92
1728929500000|2024-10-14 18:11:40|4196.5|4190.5|4195.7|4189.7|4196.5|4190.5|4195.7|4189.7|78
1728929510000|2024-10-14 18:11:50|4195.5|4189.5|4195.5|4189.5|4195.7|4189.7|4195.2|4189.2|56
1728929520000|2024-10-14 18:12:00|4195.7|4189.7|4197|4191|4197|4191|4195|4189|129
1728929530000|2024-10-14 18:12:10|4196.5|4190.5|4197.7|4191.7|4197.7|4191.7|4196.5|4190.5|71
1728929540000|2024-10-14 18:12:20|4197.2|4191.2|4197|4191|4197.7|4191.7|4196.7|4190.7|88
1728929550000|2024-10-14 18:12:30|4196.5|4190.5|4195.5|4189.5|4196.5|4190.5|4195.5|4189.5|33
1728929560000|2024-10-14 18:12:40|4195.7|4189.7|4195.5|4189.5|4195.7|4189.7|4195.3|4189.3|80
1728929570000|2024-10-14 18:12:50|4195.7|4189.7|4197.3|4191.3|4197.3|4191.3|4195.5|4189.5|42
1728929580000|2024-10-14 18:13:00|4195.5|4189.5|4195|4189|4196|4190|4195|4189|107
1728929590000|2024-10-14 18:13:10|4195.7|4189.7|4195.5|4189.5|4195.7|4189.7|4195|4189|137
1728929600000|2024-10-14 18:13:20|4196|4190|4196|4190|4197|4191|4196|4190|132
1728929610000|2024-10-14 18:13:30|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195|4189|153
1728929620000|2024-10-14 18:13:40|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4194.7|4188.7|139
1728929630000|2024-10-14 18:13:50|4195|4189|4197|4191|4197.7|4191.7|4195|4189|120
1728929640000|2024-10-14 18:14:00|4196.7|4190.7|4199.7|4193.7|4200.7|4194.7|4196.7|4190.7|262
1728929650000|2024-10-14 18:14:10|4198.7|4192.7|4195.3|4189.3|4198.7|4192.7|4194.7|4188.7|227
1728929660000|2024-10-14 18:14:20|4195|4189|4195.3|4189.3|4196.3|4190.3|4195|4189|210
1728929670000|2024-10-14 18:14:30|4194.7|4188.7|4195.3|4189.3|4196.3|4190.3|4194.5|4188.5|239
1728929680000|2024-10-14 18:14:40|4195|4189|4196.7|4190.7|4197.2|4191.2|4194.7|4188.7|178
1728929690000|2024-10-14 18:14:50|4196.5|4190.5|4196.5|4190.5|4196.7|4190.7|4195.7|4189.7|221
1728929700000|2024-10-14 18:15:00|4198|4192|4197.2|4191.2|4199.2|4193.2|4197.2|4191.2|48
1728929710000|2024-10-14 18:15:10|4197.5|4191.5|4197|4191|4197.7|4191.7|4196.7|4190.7|7
1728929720000|2024-10-14 18:15:20|4196.7|4190.7|4197|4191|4198.2|4192.2|4196.5|4190.5|148
1728929730000|2024-10-14 18:15:30|4197.5|4191.5|4197.7|4191.7|4197.7|4191.7|4197|4191|20
1728929740000|2024-10-14 18:15:40|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|2
1728929750000|2024-10-14 18:15:50|4196.7|4190.7|4196.5|4190.5|4197.2|4191.2|4196.5|4190.5|50
1728929760000|2024-10-14 18:16:00|4196.7|4190.7|4197|4191|4197|4191|4196.2|4190.2|28
1728929770000|2024-10-14 18:16:10|4197.5|4191.5|4196.5|4190.5|4197.7|4191.7|4196.5|4190.5|101
1728929780000|2024-10-14 18:16:20|4196.7|4190.7|4197.2|4191.2|4197.2|4191.2|4196|4190|34
1728929790000|2024-10-14 18:16:30|4197.5|4191.5|4197.7|4191.7|4197.7|4191.7|4197.5|4191.5|2
1728929800000|2024-10-14 18:16:40|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|7
1728929810000|2024-10-14 18:16:50|4198.5|4192.5|4198.5|4192.5|4198.7|4192.7|4198.2|4192.2|1
1728929820000|2024-10-14 18:17:00|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.2|4191.2|35
1728929830000|2024-10-14 18:17:10|4198.5|4192.5|4201.2|4195.2|4201.2|4195.2|4198.2|4192.2|36
1728929840000|2024-10-14 18:17:20|4202|4196|4201.2|4195.2|4202.2|4196.2|4201.2|4195.2|15
1728929850000|2024-10-14 18:17:30|4201|4195|4200.5|4194.5|4201.2|4195.2|4200.5|4194.5|43
1728929860000|2024-10-14 18:17:40|4200.2|4194.2|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|38
1728929870000|2024-10-14 18:17:50|4199.2|4193.2|4199.5|4193.5|4199.5|4193.5|4199|4193|15
1728929880000|2024-10-14 18:18:00|4199.7|4193.7|4202|4196|4203|4197|4199.7|4193.7|45
1728929890000|2024-10-14 18:18:10|4201.7|4195.7|4201.5|4195.5|4201.7|4195.7|4201.5|4195.5|15
1728929900000|2024-10-14 18:18:20|4201.7|4195.7|4202|4196|4202|4196|4201.5|4195.5|9
1728929910000|2024-10-14 18:18:30|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|2
1728929920000|2024-10-14 18:18:40|4201.5|4195.5|4201.5|4195.5|4202.5|4196.5|4201.5|4195.5|18
1728929930000|2024-10-14 18:18:50|4201.2|4195.2|4201.7|4195.7|4202|4196|4201|4195|30
1728929940000|2024-10-14 18:19:00|4202|4196|4202|4196|4203.2|4197.2|4202|4196|25
1728929950000|2024-10-14 18:19:10|4201.7|4195.7|4201.5|4195.5|4201.7|4195.7|4201.2|4195.2|2
1728929960000|2024-10-14 18:19:20|4201|4195|4201|4195|4201.5|4195.5|4200.7|4194.7|7
1728929970000|2024-10-14 18:19:30|4200.7|4194.7|4200.2|4194.2|4201|4195|4200.2|4194.2|7
1728929980000|2024-10-14 18:19:40|4200.4|4194.4|4201.2|4195.2|4201.2|4195.2|4200.4|4194.4|5
1728929990000|2024-10-14 18:19:50|4201.5|4195.5|4203.2|4197.2|4203.5|4197.5|4201.2|4195.2|52
1728950400000|2024-10-15 00:00:00|4196.7|4190.7|4192.7|4186.7|4198.5|4192.5|4192.7|4186.7|88
1728950410000|2024-10-15 00:00:10|4192.5|4186.5|4195.2|4189.2|4195.2|4189.2|4191.2|4185.2|36
1728950420000|2024-10-15 00:00:20|4195|4189|4194.7|4188.7|4195.7|4189.7|4192.7|4186.7|10
1728950430000|2024-10-15 00:00:30|4195.2|4189.2|4195.2|4189.2|4196.5|4190.5|4195.2|4189.2|10
1728950440000|2024-10-15 00:00:40|4194.2|4188.2|4194.2|4188.2|4194.5|4188.5|4194.2|4188.2|2
1728950450000|2024-10-15 00:00:50|4193.7|4187.7|4191.7|4185.7|4193.7|4187.7|4190.5|4184.5|22
1728950460000|2024-10-15 00:01:00|4191.5|4185.5|4190.2|4184.2|4191.5|4185.5|4189.5|4183.5|17
1728950470000|2024-10-15 00:01:10|4189|4183|4188.2|4182.2|4189.2|4183.2|4187.5|4181.5|9
1728950480000|2024-10-15 00:01:20|4188|4182|4189.2|4183.2|4189.2|4183.2|4188|4182|15
1728950490000|2024-10-15 00:01:30|4189.7|4183.7|4189.2|4183.2|4190.2|4184.2|4189.2|4183.2|8
1728950500000|2024-10-15 00:01:40|4189|4183|4186.2|4180.2|4189|4183|4184|4178|93
1728950510000|2024-10-15 00:01:50|4186|4180|4186.5|4180.5|4187.5|4181.5|4185.8|4179.8|2
1728950520000|2024-10-15 00:02:00|4186.2|4180.2|4186|4180|4186.5|4180.5|4185.5|4179.5|5
1728950530000|2024-10-15 00:02:10|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186|4180|6
1728950540000|2024-10-15 00:02:20|4187.3|4181.3|4187.8|4181.8|4189|4183|4187.3|4181.3|9
1728950550000|2024-10-15 00:02:30|4187.2|4181.2|4187.5|4181.5|4187.5|4181.5|4187.2|4181.2|0
1728950560000|2024-10-15 00:02:40|4187.8|4181.8|4188.5|4182.5|4188.8|4182.8|4187.2|4181.2|3
1728950570000|2024-10-15 00:02:50|4188.8|4182.8|4189.2|4183.2|4189.5|4183.5|4188.8|4182.8|7
1728950580000|2024-10-15 00:03:00|4189|4183|4187.2|4181.2|4189|4183|4187.2|4181.2|3
1728950590000|2024-10-15 00:03:10|4187|4181|4188.8|4182.8|4188.8|4182.8|4187|4181|6
1728950600000|2024-10-15 00:03:20|4188.5|4182.5|4190|4184|4190|4184|4188|4182|10
1728950610000|2024-10-15 00:03:30|4189.5|4183.5|4188.2|4182.2|4189.5|4183.5|4188.2|4182.2|0
1728950620000|2024-10-15 00:03:40|4188|4182|4188.7|4182.7|4189.2|4183.2|4187.5|4181.5|2
1728950630000|2024-10-15 00:03:50|4189.2|4183.2|4189.2|4183.2|4189.5|4183.5|4189.2|4183.2|0
1728950640000|2024-10-15 00:04:00|4189.5|4183.5|4191|4185|4191.2|4185.2|4189.2|4183.2|7
1728950650000|2024-10-15 00:04:10|4190.7|4184.7|4190|4184|4191|4185|4190|4184|1
1728950660000|2024-10-15 00:04:20|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4189|4183|1
1728950670000|2024-10-15 00:04:30|4189.5|4183.5|4189.2|4183.2|4189.5|4183.5|4189.2|4183.2|0
1728950680000|2024-10-15 00:04:40|4189|4183|4188.5|4182.5|4189.2|4183.2|4188.5|4182.5|12
1728950690000|2024-10-15 00:04:50|4188.2|4182.2|4189|4183|4189.2|4183.2|4188.2|4182.2|24
1728950700000|2024-10-15 00:05:00|4188.7|4182.7|4189.2|4183.2|4190|4184|4188.7|4182.7|10
1728950710000|2024-10-15 00:05:10|4188.7|4182.7|4187.5|4181.5|4188.7|4182.7|4187.5|4181.5|1
1728950720000|2024-10-15 00:05:20|4187.7|4181.7|4187.2|4181.2|4188|4182|4187.2|4181.2|3
1728950730000|2024-10-15 00:05:30|4187|4181|4188.2|4182.2|4188.2|4182.2|4187|4181|3
1728950740000|2024-10-15 00:05:40|4187.7|4181.7|4187.5|4181.5|4187.7|4181.7|4186.7|4180.7|1
1728950750000|2024-10-15 00:05:50|4187.2|4181.2|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|1
1728950760000|2024-10-15 00:06:00|4186.3|4180.3|4185|4179|4186.3|4180.3|4185|4179|12
1728950770000|2024-10-15 00:06:10|4185.2|4179.2|4186|4180|4186.3|4180.3|4185.2|4179.2|16
1728950790000|2024-10-15 00:06:30|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.5|4179.5|17
1728950800000|2024-10-15 00:06:40|4186|4180|4185.7|4179.7|4186|4180|4185.7|4179.7|7
1728950810000|2024-10-15 00:06:50|4186|4180|4186.5|4180.5|4186.5|4180.5|4185.7|4179.7|2
1728950820000|2024-10-15 00:07:00|4186.3|4180.3|4186.2|4180.2|4186.5|4180.5|4186|4180|5
1728950830000|2024-10-15 00:07:10|4186.5|4180.5|4186|4180|4186.7|4180.7|4186|4180|2
1728950840000|2024-10-15 00:07:20|4185.8|4179.8|4186|4180|4186.2|4180.2|4185|4179|7
1728950850000|2024-10-15 00:07:30|4185|4179|4185|4179|4185|4179|4185|4179|2
1728950860000|2024-10-15 00:07:40|4185.3|4179.3|4185.8|4179.8|4186|4180|4185.3|4179.3|4
1728950870000|2024-10-15 00:07:50|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.2|4179.2|0
1728950880000|2024-10-15 00:08:00|4185.2|4179.2|4186.2|4180.2|4186.7|4180.7|4185.2|4179.2|61
1728950900000|2024-10-15 00:08:20|4186.5|4180.5|4187.7|4181.7|4187.7|4181.7|4186.5|4180.5|3
1728950910000|2024-10-15 00:08:30|4187.2|4181.2|4187.2|4181.2|4187.7|4181.7|4187.2|4181.2|1
1728950920000|2024-10-15 00:08:40|4187|4181|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|20
1728950940000|2024-10-15 00:09:00|4186.7|4180.7|4186.2|4180.2|4187.7|4181.7|4186.2|4180.2|3
1728950950000|2024-10-15 00:09:10|4186|4180|4185.2|4179.2|4186|4180|4185.2|4179.2|1
1728950960000|2024-10-15 00:09:20|4185|4179|4185.5|4179.5|4185.7|4179.7|4184.7|4178.7|2
1728950970000|2024-10-15 00:09:30|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.7|4179.7|5
1728950980000|2024-10-15 00:09:40|4186|4180|4186.2|4180.2|4186.2|4180.2|4186|4180|0
1728950990000|2024-10-15 00:09:50|4186.5|4180.5|4185.5|4179.5|4186.5|4180.5|4185.5|4179.5|5
1728951000000|2024-10-15 00:10:00|4185.7|4179.7|4186.5|4180.5|4186.5|4180.5|4185.5|4179.5|5
1728951010000|2024-10-15 00:10:10|4186.2|4180.2|4186|4180|4186.5|4180.5|4186|4180|0
1728951020000|2024-10-15 00:10:20|4185.7|4179.7|4185.7|4179.7|4186.5|4180.5|4185.5|4179.5|2
1728951040000|2024-10-15 00:10:40|4186|4180|4186|4180|4186|4180|4186|4180|0
1728951050000|2024-10-15 00:10:50|4185.7|4179.7|4185.7|4179.7|4186|4180|4185.7|4179.7|0
1728951060000|2024-10-15 00:11:00|4186|4180|4186.2|4180.2|4186.5|4180.5|4185.7|4179.7|11
1728951070000|2024-10-15 00:11:10|4186.5|4180.5|4185|4179|4186.5|4180.5|4185|4179|3
1728951080000|2024-10-15 00:11:20|4184.7|4178.7|4185.2|4179.2|4185.5|4179.5|4184.7|4178.7|11
1728951110000|2024-10-15 00:11:50|4185|4179|4185.5|4179.5|4185.5|4179.5|4185|4179|0
1728951120000|2024-10-15 00:12:00|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|11
1728951130000|2024-10-15 00:12:10|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|3
1728951140000|2024-10-15 00:12:20|4186.5|4180.5|4186.2|4180.2|4186.5|4180.5|4186.2|4180.2|1
1728951160000|2024-10-15 00:12:40|4186|4180|4185.7|4179.7|4186|4180|4185.7|4179.7|0
1728951180000|2024-10-15 00:13:00|4186.2|4180.2|4187.5|4181.5|4187.5|4181.5|4186|4180|22
1728951190000|2024-10-15 00:13:10|4187.8|4181.8|4187.5|4181.5|4187.8|4181.8|4186.7|4180.7|3
1728951200000|2024-10-15 00:13:20|4187.2|4181.2|4186.2|4180.2|4187.2|4181.2|4186|4180|6
1728951210000|2024-10-15 00:13:30|4186.5|4180.5|4186.7|4180.7|4186.7|4180.7|4186.5|4180.5|0
1728951220000|2024-10-15 00:13:40|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1728951230000|2024-10-15 00:13:50|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1728951240000|2024-10-15 00:14:00|4186.5|4180.5|4185.5|4179.5|4186.5|4180.5|4185.5|4179.5|2
1728951260000|2024-10-15 00:14:20|4185.7|4179.7|4185.5|4179.5|4185.7|4179.7|4185.5|4179.5|3
1728951270000|2024-10-15 00:14:30|4185.2|4179.2|4181.7|4175.7|4185.5|4179.5|4181.7|4175.7|24
1728951280000|2024-10-15 00:14:40|4181.5|4175.5|4181.3|4175.3|4181.5|4175.5|4181.3|4175.3|6
1728951290000|2024-10-15 00:14:50|4181.7|4175.7|4181.5|4175.5|4181.7|4175.7|4181.5|4175.5|12
1728951300000|2024-10-15 00:15:00|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|27
1728951310000|2024-10-15 00:15:10|4181.5|4175.5|4181.2|4175.2|4181.5|4175.5|4181.2|4175.2|2
1728951320000|2024-10-15 00:15:20|4181|4175|4180.7|4174.7|4181|4175|4180.7|4174.7|11
1728951330000|2024-10-15 00:15:30|4181.2|4175.2|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|28
1728951340000|2024-10-15 00:15:40|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1728951350000|2024-10-15 00:15:50|4182|4176|4181.2|4175.2|4182.5|4176.5|4181.2|4175.2|8
1728951360000|2024-10-15 00:16:00|4181|4175|4181.2|4175.2|4181.2|4175.2|4181|4175|4
1728951380000|2024-10-15 00:16:20|4181|4175|4181.2|4175.2|4181.2|4175.2|4181|4175|4
1728951390000|2024-10-15 00:16:30|4181|4175|4180.3|4174.3|4181|4175|4180.3|4174.3|27
1728951420000|2024-10-15 00:17:00|||||||||1
1728951430000|2024-10-15 00:17:10|4180.5|4174.5|4180.3|4174.3|4180.5|4174.5|4180.3|4174.3|5
1728951470000|2024-10-15 00:17:50|4181|4175|4181|4175|4181|4175|4180.8|4174.8|2
1728951480000|2024-10-15 00:18:00|4181.3|4175.3|4181|4175|4181.3|4175.3|4181|4175|0
1728951500000|2024-10-15 00:18:20|4180.8|4174.8|4181|4175|4181|4175|4180.8|4174.8|0
1728951510000|2024-10-15 00:18:30|4182.7|4176.7|4181.5|4175.5|4182.7|4176.7|4181.5|4175.5|18
1728951520000|2024-10-15 00:18:40|4181.7|4175.7|4181.5|4175.5|4181.7|4175.7|4181.5|4175.5|1
1728951530000|2024-10-15 00:18:50|4181.7|4175.7|4181.5|4175.5|4181.7|4175.7|4181.5|4175.5|1
1728951540000|2024-10-15 00:19:00|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.5|4175.5|2
1728951570000|2024-10-15 00:19:30|4180.8|4174.8|4180.3|4174.3|4180.8|4174.8|4180.3|4174.3|5
1728951580000|2024-10-15 00:19:40|||||||||1
1728951590000|2024-10-15 00:19:50|4179|4173|4179|4173|4179.3|4173.3|4179|4173|28
1728951600000|2024-10-15 00:20:00|4179.3|4173.3|4179|4173|4179.3|4173.3|4178.8|4172.8|2
1728951610000|2024-10-15 00:20:10|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|2
1728951620000|2024-10-15 00:20:20|||||||||3
1728951660000|2024-10-15 00:21:00|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4
1728951670000|2024-10-15 00:21:10|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|7
1728951680000|2024-10-15 00:21:20|||||||||1
1728951700000|2024-10-15 00:21:40|4178.7|4172.7|4179.3|4173.3|4179.3|4173.3|4178.7|4172.7|5
1728951730000|2024-10-15 00:22:10|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|1
1728951750000|2024-10-15 00:22:30|4179.7|4173.7|4180|4174|4180.3|4174.3|4179.7|4173.7|0
1728951760000|2024-10-15 00:22:40|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|17
1728951780000|2024-10-15 00:23:00|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|0
1728951820000|2024-10-15 00:23:40|4180.7|4174.7|4180.5|4174.5|4180.7|4174.7|4180.5|4174.5|7
1728951830000|2024-10-15 00:23:50|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.5|4174.5|1
1728951840000|2024-10-15 00:24:00|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|2
1728951870000|2024-10-15 00:24:30|||||||||1
1728951880000|2024-10-15 00:24:40|4180.2|4174.2|4180.2|4174.2|4180.5|4174.5|4180.2|4174.2|0
1728951890000|2024-10-15 00:24:50|4180|4174|4180|4174|4180.5|4174.5|4180|4174|8
1728951900000|2024-10-15 00:25:00|4180.5|4174.5|4180|4174|4180.5|4174.5|4180|4174|2
1728951930000|2024-10-15 00:25:30|4179.7|4173.7|4179.3|4173.3|4179.7|4173.7|4179.3|4173.3|8
1728951940000|2024-10-15 00:25:40|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|0
1728952010000|2024-10-15 00:26:50|||||||||5
1728952080000|2024-10-15 00:28:00|4179|4173|4179|4173|4179|4173|4178.8|4172.8|5
1728952100000|2024-10-15 00:28:20|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1728952120000|2024-10-15 00:28:40|||||||||1
1728952130000|2024-10-15 00:28:50|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|3
1728952150000|2024-10-15 00:29:10|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|2
1728952160000|2024-10-15 00:29:20|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|2
1728952180000|2024-10-15 00:29:40|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|1
1728952190000|2024-10-15 00:29:50|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|1
1728952200000|2024-10-15 00:30:00|||||||||1
1728952210000|2024-10-15 00:30:10|||||||||2
1728952240000|2024-10-15 00:30:40|4180|4174|4180.8|4174.8|4180.8|4174.8|4180|4174|13
1728952260000|2024-10-15 00:31:00|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|1
1728952290000|2024-10-15 00:31:30|4181|4175|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|6
1728952300000|2024-10-15 00:31:40|4181.3|4175.3|4181.8|4175.8|4182.3|4176.3|4181.3|4175.3|6
1728952320000|2024-10-15 00:32:00|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1728952330000|2024-10-15 00:32:10|4182|4176|4181.8|4175.8|4182|4176|4181.8|4175.8|5
1728952360000|2024-10-15 00:32:40|4181.5|4175.5|4180.8|4174.8|4181.5|4175.5|4180.8|4174.8|0
1728952370000|2024-10-15 00:32:50|4181|4175|4181|4175|4181|4175|4181|4175|1
1728952380000|2024-10-15 00:33:00|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1728952390000|2024-10-15 00:33:10|4181|4175|4182.8|4176.8|4182.8|4176.8|4181|4175|2
1728952400000|2024-10-15 00:33:20|4182.3|4176.3|4182.3|4176.3|4183.3|4177.3|4182.3|4176.3|4
1728952410000|2024-10-15 00:33:30|4182|4176|4181.8|4175.8|4182|4176|4181.8|4175.8|1
1728952420000|2024-10-15 00:33:40|4182|4176|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|0
1728952440000|2024-10-15 00:34:00|4181.5|4175.5|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|0
1728952460000|2024-10-15 00:34:20|4181.3|4175.3|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|0
1728952470000|2024-10-15 00:34:30|4181.2|4175.2|4181.8|4175.8|4181.8|4175.8|4181.2|4175.2|4
1728952490000|2024-10-15 00:34:50|4180.8|4174.8|4181.8|4175.8|4181.8|4175.8|4180.8|4174.8|9
1728952510000|2024-10-15 00:35:10|||||||||1
1728952530000|2024-10-15 00:35:30|4181|4175|4181.8|4175.8|4181.8|4175.8|4181|4175|2
1728952540000|2024-10-15 00:35:40|4181.2|4175.2|4180.8|4174.8|4181.8|4175.8|4180.8|4174.8|3
1728952580000|2024-10-15 00:36:20|||||||||2
1728952590000|2024-10-15 00:36:30|4181.3|4175.3|4181|4175|4181.3|4175.3|4181|4175|0
1728952600000|2024-10-15 00:36:40|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1728952630000|2024-10-15 00:37:10|4180.5|4174.5|4181.3|4175.3|4181.3|4175.3|4180.3|4174.3|1
1728952640000|2024-10-15 00:37:20|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|2
1728952670000|2024-10-15 00:37:50|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|0
1728952680000|2024-10-15 00:38:00|4179.8|4173.8|4180.3|4174.3|4180.8|4174.8|4179.8|4173.8|3
1728952690000|2024-10-15 00:38:10|4180.5|4174.5|4180.3|4174.3|4180.8|4174.8|4180.3|4174.3|0
1728952700000|2024-10-15 00:38:20|4180.5|4174.5|4179.5|4173.5|4180.5|4174.5|4179.5|4173.5|1
1728952760000|2024-10-15 00:39:20|||||||||3
1728952770000|2024-10-15 00:39:30|4179.3|4173.3|4179.3|4173.3|4179.5|4173.5|4179.3|4173.3|0
1728952790000|2024-10-15 00:39:50|4178.8|4172.8|4178.8|4172.8|4179.3|4173.3|4178.5|4172.5|6
1728952820000|2024-10-15 00:40:20|4179|4173|4179|4173|4179.2|4173.2|4179|4173|1
1728952830000|2024-10-15 00:40:30|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1728952860000|2024-10-15 00:41:00|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1728952870000|2024-10-15 00:41:10|4179|4173|4179.2|4173.2|4179.2|4173.2|4179|4173|0
1728952880000|2024-10-15 00:41:20|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1728952890000|2024-10-15 00:41:30|4179.2|4173.2|4179|4173|4179.2|4173.2|4179|4173|0
1728952920000|2024-10-15 00:42:00|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1728952930000|2024-10-15 00:42:10|4179.2|4173.2|4179|4173|4179.2|4173.2|4179|4173|0
1728952990000|2024-10-15 00:43:10|4176.5|4170.5|4175.8|4169.8|4176.5|4170.5|4175.8|4169.8|24
1728953010000|2024-10-15 00:43:30|4174.3|4168.3|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|29
1728953020000|2024-10-15 00:43:40|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|2
1728953030000|2024-10-15 00:43:50|4172.3|4166.3|4172.8|4166.8|4172.8|4166.8|4172.3|4166.3|39
1728953040000|2024-10-15 00:44:00|4173|4167|4174.3|4168.3|4174.3|4168.3|4172.8|4166.8|12
1728953050000|2024-10-15 00:44:10|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|9
1728953060000|2024-10-15 00:44:20|||||||||13
1728953080000|2024-10-15 00:44:40|4174.5|4168.5|4174.8|4168.8|4174.8|4168.8|4174.5|4168.5|1
1728953100000|2024-10-15 00:45:00|4174.5|4168.5|4173.8|4167.8|4174.8|4168.8|4173.8|4167.8|7
1728953110000|2024-10-15 00:45:10|4174|4168|4173.8|4167.8|4174|4168|4173.8|4167.8|0
1728953130000|2024-10-15 00:45:30|4174|4168|4173.8|4167.8|4174|4168|4173.8|4167.8|0
1728953150000|2024-10-15 00:45:50|4173.5|4167.5|4172.3|4166.3|4173.5|4167.5|4172.3|4166.3|5
1728953160000|2024-10-15 00:46:00|||||||||5
1728953170000|2024-10-15 00:46:10|||||||||1
1728953190000|2024-10-15 00:46:30|4171.8|4165.8|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|11
1728953200000|2024-10-15 00:46:40|4171.3|4165.3|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|5
1728953210000|2024-10-15 00:46:50|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|1
1728953240000|2024-10-15 00:47:20|4171.5|4165.5|4171.8|4165.8|4171.8|4165.8|4171.5|4165.5|1
1728953260000|2024-10-15 00:47:40|4171.5|4165.5|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|1
1728953290000|2024-10-15 00:48:10|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|1
1728953300000|2024-10-15 00:48:20|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|4
1728953400000|2024-10-15 00:50:00|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|1
1728953440000|2024-10-15 00:50:40|4173|4167|4173.3|4167.3|4173.8|4167.8|4173|4167|6
1728953460000|2024-10-15 00:51:00|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|3
1728953470000|2024-10-15 00:51:10|4173.5|4167.5|4174|4168|4174|4168|4173.5|4167.5|2
1728953480000|2024-10-15 00:51:20|4174.3|4168.3|4174|4168|4174.3|4168.3|4174|4168|1
1728953490000|2024-10-15 00:51:30|4173.5|4167.5|4173.3|4167.3|4173.5|4167.5|4173.3|4167.3|0
1728953510000|2024-10-15 00:51:50|4173.8|4167.8|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|1
1728953530000|2024-10-15 00:52:10|4174.8|4168.8|4178|4172|4178|4172|4174|4168|18
1728953540000|2024-10-15 00:52:20|4177.8|4171.8|4180.3|4174.3|4180.3|4174.3|4177.5|4171.5|8
1728953550000|2024-10-15 00:52:30|4180.5|4174.5|4179.5|4173.5|4180.5|4174.5|4179.5|4173.5|4
1728953560000|2024-10-15 00:52:40|4178.8|4172.8|4178.8|4172.8|4179.3|4173.3|4178.5|4172.5|12
1728953570000|2024-10-15 00:52:50|4179|4173|4176.8|4170.8|4179|4173|4176.8|4170.8|11
1728953580000|2024-10-15 00:53:00|4177|4171|4175.8|4169.8|4177|4171|4175.8|4169.8|5
1728953590000|2024-10-15 00:53:10|4176.3|4170.3|4175.8|4169.8|4176.3|4170.3|4175.8|4169.8|4
1728953600000|2024-10-15 00:53:20|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|1
1728953610000|2024-10-15 00:53:30|4174.3|4168.3|4174|4168|4174.3|4168.3|4173.8|4167.8|4
1728953620000|2024-10-15 00:53:40|4173.8|4167.8|4174|4168|4174.3|4168.3|4173.8|4167.8|0
1728953630000|2024-10-15 00:53:50|4173|4167|4172.3|4166.3|4173.3|4167.3|4171.8|4165.8|9
1728953640000|2024-10-15 00:54:00|4171.8|4165.8|4172|4166|4172|4166|4171.8|4165.8|1
1728953650000|2024-10-15 00:54:10|4172.3|4166.3|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|5
1728953660000|2024-10-15 00:54:20|4171.5|4165.5|4172.3|4166.3|4172.3|4166.3|4171.5|4165.5|6
1728953670000|2024-10-15 00:54:30|4171.8|4165.8|4171.8|4165.8|4172.8|4166.8|4171.8|4165.8|4
1728953680000|2024-10-15 00:54:40|4172|4166|4171.8|4165.8|4172|4166|4171.8|4165.8|5
1728953690000|2024-10-15 00:54:50|4172.3|4166.3|4172.5|4166.5|4172.5|4166.5|4172|4166|2
1728953700000|2024-10-15 00:55:00|4172|4166|4173.3|4167.3|4173.3|4167.3|4171.3|4165.3|13
1728953710000|2024-10-15 00:55:10|4174.5|4168.5|4174.5|4168.5|4175|4169|4174.5|4168.5|6
1728953720000|2024-10-15 00:55:20|4174.3|4168.3|4173.8|4167.8|4174.5|4168.5|4173.8|4167.8|2
1728953730000|2024-10-15 00:55:30|4173.5|4167.5|4173.8|4167.8|4173.8|4167.8|4172.8|4166.8|2
1728953740000|2024-10-15 00:55:40|4174|4168|4174.8|4168.8|4174.8|4168.8|4173.8|4167.8|1
1728953750000|2024-10-15 00:55:50|4174.5|4168.5|4174.8|4168.8|4174.8|4168.8|4174.5|4168.5|2
1728953760000|2024-10-15 00:56:00|4174.5|4168.5|4174.8|4168.8|4175.3|4169.3|4174.5|4168.5|6
1728953770000|2024-10-15 00:56:10|4175|4169|4174.8|4168.8|4175|4169|4174.8|4168.8|0
1728953780000|2024-10-15 00:56:20|4175|4169|4176.3|4170.3|4176.8|4170.8|4175|4169|8
1728953790000|2024-10-15 00:56:30|4175.8|4169.8|4175.8|4169.8|4176|4170|4175.5|4169.5|8
1728953800000|2024-10-15 00:56:40|4175.5|4169.5|4174|4168|4176|4170|4174|4168|4
1728953810000|2024-10-15 00:56:50|4173.8|4167.8|4174.8|4168.8|4174.8|4168.8|4173.8|4167.8|3
1728953820000|2024-10-15 00:57:00|4174.5|4168.5|4174.8|4168.8|4174.8|4168.8|4174.5|4168.5|0
1728953830000|2024-10-15 00:57:10|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|1
1728953840000|2024-10-15 00:57:20|4175.6|4169.6|4174.8|4168.8|4175.6|4169.6|4174.8|4168.8|10
1728953850000|2024-10-15 00:57:30|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|1
1728953860000|2024-10-15 00:57:40|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1728953870000|2024-10-15 00:57:50|4174.8|4168.8|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|0
1728953890000|2024-10-15 00:58:10|4175|4169|4175|4169|4175|4169|4175|4169|0
1728953900000|2024-10-15 00:58:20|4176|4170|4175|4169|4176|4170|4174.8|4168.8|2
1728953910000|2024-10-15 00:58:30|4175.3|4169.3|4175.5|4169.5|4175.8|4169.8|4175|4169|2
1728953920000|2024-10-15 00:58:40|4176|4170|4173.8|4167.8|4176|4170|4172.8|4166.8|5
1728953930000|2024-10-15 00:58:50|4174.3|4168.3|4174.8|4168.8|4174.8|4168.8|4173.8|4167.8|1
1728953940000|2024-10-15 00:59:00|4174.5|4168.5|4174.8|4168.8|4175|4169|4174.5|4168.5|2
1728953950000|2024-10-15 00:59:10|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1728953990000|2024-10-15 00:59:50|4174|4168|4174.8|4168.8|4175|4169|4174|4168|1
1728954000000|2024-10-15 01:00:00|4174.1|4168.1|4177.8|4171.8|4177.8|4171.8|4172.8|4166.8|25
1728954010000|2024-10-15 01:00:10|4178|4172|4177.8|4171.8|4179|4173|4177.8|4171.8|5
1728954020000|2024-10-15 01:00:20|4177.3|4171.3|4181.8|4175.8|4182.5|4176.5|4177.3|4171.3|16
1728954030000|2024-10-15 01:00:30|4181.5|4175.5|4181.8|4175.8|4182|4176|4181.5|4175.5|0
1728954040000|2024-10-15 01:00:40|4181.5|4175.5|4182.5|4176.5|4183.3|4177.3|4181.5|4175.5|6
1728954050000|2024-10-15 01:00:50|4182.3|4176.3|4181|4175|4182.3|4176.3|4181|4175|1
1728954060000|2024-10-15 01:01:00|4180.8|4174.8|4181.8|4175.8|4183|4177|4180|4174|6
1728954070000|2024-10-15 01:01:10|4182|4176|4183|4177|4183|4177|4181.8|4175.8|1
1728954080000|2024-10-15 01:01:20|4182.8|4176.8|4183|4177|4183|4177|4181.8|4175.8|3
1728954090000|2024-10-15 01:01:30|4183.3|4177.3|4183|4177|4183.5|4177.5|4182.5|4176.5|0
1728954100000|2024-10-15 01:01:40|4182.8|4176.8|4182.3|4176.3|4182.8|4176.8|4181.8|4175.8|7
1728954110000|2024-10-15 01:01:50|4182.5|4176.5|4182.8|4176.8|4182.8|4176.8|4182|4176|0
1728954120000|2024-10-15 01:02:00|4181.8|4175.8|4181.8|4175.8|4182.5|4176.5|4181.3|4175.3|4
1728954130000|2024-10-15 01:02:10|4182|4176|4182.8|4176.8|4182.8|4176.8|4181.8|4175.8|3
1728954140000|2024-10-15 01:02:20|4183|4177|4182.8|4176.8|4183|4177|4182.8|4176.8|0
1728954150000|2024-10-15 01:02:30|4182.5|4176.5|4181.8|4175.8|4182.5|4176.5|4181.8|4175.8|1
1728954160000|2024-10-15 01:02:40|4182|4176|4180.8|4174.8|4182|4176|4180.8|4174.8|2
1728954170000|2024-10-15 01:02:50|4180.5|4174.5|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|0
1728954180000|2024-10-15 01:03:00|4180.5|4174.5|4179|4173|4180.5|4174.5|4178.8|4172.8|3
1728954190000|2024-10-15 01:03:10|4178.8|4172.8|4178.5|4172.5|4179.3|4173.3|4178.5|4172.5|0
1728954200000|2024-10-15 01:03:20|4177.8|4171.8|4178.8|4172.8|4178.8|4172.8|4177.8|4171.8|4
1728954230000|2024-10-15 01:03:50|4178.5|4172.5|4176.3|4170.3|4178.5|4172.5|4176.3|4170.3|5
1728954240000|2024-10-15 01:04:00|4176|4170|4175.3|4169.3|4176|4170|4174.8|4168.8|10
1728954250000|2024-10-15 01:04:10|4175|4169|4175|4169|4175.3|4169.3|4174.3|4168.3|1
1728954260000|2024-10-15 01:04:20|4175.3|4169.3|4175|4169|4175.8|4169.8|4174.5|4168.5|2
1728954270000|2024-10-15 01:04:30|4174.8|4168.8|4174.3|4168.3|4175.3|4169.3|4174|4168|3
1728954280000|2024-10-15 01:04:40|4173.8|4167.8|4172|4166|4174|4168|4172|4166|15
1728954290000|2024-10-15 01:04:50|4172.5|4166.5|4172.3|4166.3|4172.5|4166.5|4172.3|4166.3|8
1728954300000|2024-10-15 01:05:00|4172.5|4166.5|4172.3|4166.3|4173.3|4167.3|4172|4166|1
1728954310000|2024-10-15 01:05:10|4172|4166|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|2
1728954320000|2024-10-15 01:05:20|4172|4166|4172|4166|4172|4166|4171.8|4165.8|2
1728954330000|2024-10-15 01:05:30|4171.8|4165.8|4171.3|4165.3|4172|4166|4171.3|4165.3|3
1728954340000|2024-10-15 01:05:40|4171|4165|4172.3|4166.3|4172.8|4166.8|4170.3|4164.3|6
1728954350000|2024-10-15 01:05:50|4172|4166|4173|4167|4174|4168|4172|4166|5
1728954360000|2024-10-15 01:06:00|4172.3|4166.3|4170.5|4164.5|4172.3|4166.3|4170|4164|6
1728954370000|2024-10-15 01:06:10|4169.8|4163.8|4170|4164|4170.5|4164.5|4169.5|4163.5|13
1728954380000|2024-10-15 01:06:20|4169.3|4163.3|4170.8|4164.8|4171.5|4165.5|4169.3|4163.3|7
1728954390000|2024-10-15 01:06:30|4170.5|4164.5|4170.3|4164.3|4170.5|4164.5|4170.3|4164.3|0
1728954400000|2024-10-15 01:06:40|4169.8|4163.8|4170.8|4164.8|4171|4165|4169.8|4163.8|5
1728954410000|2024-10-15 01:06:50|4170.5|4164.5|4171.1|4165.1|4171.5|4165.5|4170.5|4164.5|4
1728954420000|2024-10-15 01:07:00|4170.3|4164.3|4169.5|4163.5|4170.3|4164.3|4169.3|4163.3|13
1728954430000|2024-10-15 01:07:10|4169.8|4163.8|4170|4164|4170|4164|4169.5|4163.5|2
1728954440000|2024-10-15 01:07:20|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|11
1728954450000|2024-10-15 01:07:30|||||||||1
1728954460000|2024-10-15 01:07:40|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.5|4163.5|29
1728954470000|2024-10-15 01:07:50|4170|4164|4168.8|4162.8|4170|4164|4168.3|4162.3|10
1728954480000|2024-10-15 01:08:00|4169|4163|4169.8|4163.8|4169.8|4163.8|4168.8|4162.8|0
1728954490000|2024-10-15 01:08:10|4169.3|4163.3|4169.8|4163.8|4169.8|4163.8|4169|4163|1
1728954500000|2024-10-15 01:08:20|4169.5|4163.5|4172.5|4166.5|4172.5|4166.5|4169.3|4163.3|8
1728954510000|2024-10-15 01:08:30|4172.3|4166.3|4171.3|4165.3|4172.5|4166.5|4171|4165|8
1728954520000|2024-10-15 01:08:40|4171.5|4165.5|4171|4165|4171.5|4165.5|4171|4165|0
1728954530000|2024-10-15 01:08:50|4169.8|4163.8|4166.8|4160.8|4169.8|4163.8|4166.8|4160.8|29
1728954540000|2024-10-15 01:09:00|4166.5|4160.5|4167.3|4161.3|4167.3|4161.3|4166.5|4160.5|4
1728954550000|2024-10-15 01:09:10|4167.5|4161.5|4166.5|4160.5|4167.5|4161.5|4166.5|4160.5|9
1728954560000|2024-10-15 01:09:20|4166.3|4160.3|4166.5|4160.5|4166.8|4160.8|4166.3|4160.3|12
1728954570000|2024-10-15 01:09:30|4166.8|4160.8|4168|4162|4168.5|4162.5|4166.5|4160.5|11
1728954580000|2024-10-15 01:09:40|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|2
1728954590000|2024-10-15 01:09:50|4167.8|4161.8|4168.5|4162.5|4168.5|4162.5|4167.8|4161.8|2
1728954600000|2024-10-15 01:10:00|4168.8|4162.8|4169|4163|4169.3|4163.3|4168.3|4162.3|6
1728954610000|2024-10-15 01:10:10|4168.8|4162.8|4168.8|4162.8|4169|4163|4168.5|4162.5|0
1728954620000|2024-10-15 01:10:20|4169|4163|4168.3|4162.3|4169|4163|4168.3|4162.3|4
1728954630000|2024-10-15 01:10:30|4168.5|4162.5|4169|4163|4169|4163|4168.5|4162.5|1
1728954640000|2024-10-15 01:10:40|4168.5|4162.5|4169|4163|4169|4163|4168.5|4162.5|5
1728954650000|2024-10-15 01:10:50|4168.8|4162.8|4169|4163|4169|4163|4168.8|4162.8|0
1728954660000|2024-10-15 01:11:00|4168.8|4162.8|4169|4163|4169.3|4163.3|4168.8|4162.8|0
1728954670000|2024-10-15 01:11:10|4168.8|4162.8|4168.8|4162.8|4169|4163|4168.8|4162.8|1
1728954680000|2024-10-15 01:11:20|4168.5|4162.5|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|0
1728954690000|2024-10-15 01:11:30|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|0
1728954700000|2024-10-15 01:11:40|4169|4163|4168.8|4162.8|4169|4163|4168.8|4162.8|0
1728954710000|2024-10-15 01:11:50|4169|4163|4170.8|4164.8|4171.3|4165.3|4169|4163|7
1728954720000|2024-10-15 01:12:00|4170.5|4164.5|4170.8|4164.8|4171.5|4165.5|4170.5|4164.5|1
1728954730000|2024-10-15 01:12:10|4171|4165|4171|4165|4171|4165|4170.5|4164.5|0
1728954740000|2024-10-15 01:12:20|4171.5|4165.5|4172.8|4166.8|4172.8|4166.8|4170.8|4164.8|2
1728954750000|2024-10-15 01:12:30|4172.5|4166.5|4172|4166|4172.8|4166.8|4172|4166|0
1728954760000|2024-10-15 01:12:40|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.5|4165.5|0
1728954770000|2024-10-15 01:12:50|4171.5|4165.5|4171|4165|4171.8|4165.8|4170.8|4164.8|0
1728954780000|2024-10-15 01:13:00|4171.3|4165.3|4170.5|4164.5|4172|4166|4170.5|4164.5|1
1728954790000|2024-10-15 01:13:10|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1728954800000|2024-10-15 01:13:20|4170.5|4164.5|4170.5|4164.5|4170.8|4164.8|4170.5|4164.5|0
1728954820000|2024-10-15 01:13:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1728954840000|2024-10-15 01:14:00|4171.3|4165.3|4171|4165|4171.5|4165.5|4170.8|4164.8|1
1728954850000|2024-10-15 01:14:10|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1728954860000|2024-10-15 01:14:20|4171|4165|4170.8|4164.8|4171|4165|4170.8|4164.8|0
1728954870000|2024-10-15 01:14:30|4170.5|4164.5|4170.5|4164.5|4170.8|4164.8|4169.8|4163.8|23
1728954880000|2024-10-15 01:14:40|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|2
1728954890000|2024-10-15 01:14:50|4170.3|4164.3|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|1
1728954900000|2024-10-15 01:15:00|4170.5|4164.5|4170.8|4164.8|4171.8|4165.8|4170.5|4164.5|3
1728954910000|2024-10-15 01:15:10|4171|4165|4170.8|4164.8|4171|4165|4170.8|4164.8|0
1728954920000|2024-10-15 01:15:20|4171|4165|4170.8|4164.8|4171|4165|4170.8|4164.8|0
1728954930000|2024-10-15 01:15:30|4171.3|4165.3|4169.8|4163.8|4171.3|4165.3|4169.8|4163.8|1
1728954940000|2024-10-15 01:15:40|4170|4164|4169.8|4163.8|4170|4164|4169.8|4163.8|0
1728954950000|2024-10-15 01:15:50|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1728954970000|2024-10-15 01:16:10|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|3
1728954980000|2024-10-15 01:16:20|4169.8|4163.8|4169.3|4163.3|4169.8|4163.8|4169.3|4163.3|10
1728954990000|2024-10-15 01:16:30|4169|4163|4168.5|4162.5|4169|4163|4168.5|4162.5|0
1728955000000|2024-10-15 01:16:40|4168.8|4162.8|4167.8|4161.8|4169|4163|4167.8|4161.8|8
1728955010000|2024-10-15 01:16:50|4168|4162|4167.8|4161.8|4168|4162|4167.8|4161.8|0
1728955020000|2024-10-15 01:17:00|4167.5|4161.5|4168.8|4162.8|4168.8|4162.8|4167.3|4161.3|3
1728955030000|2024-10-15 01:17:10|4169.3|4163.3|4168.5|4162.5|4169.3|4163.3|4168.5|4162.5|4
1728955050000|2024-10-15 01:17:30|4168.8|4162.8|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|1
1728955060000|2024-10-15 01:17:40|4169|4163|4168.8|4162.8|4169|4163|4168.8|4162.8|0
1728955080000|2024-10-15 01:18:00|4168.5|4162.5|4168.3|4162.3|4168.5|4162.5|4167.8|4161.8|0
1728955120000|2024-10-15 01:18:40|4168|4162|4168.3|4162.3|4168.3|4162.3|4168|4162|0
1728955130000|2024-10-15 01:18:50|4168|4162|4168.8|4162.8|4169.3|4163.3|4168|4162|0
1728955150000|2024-10-15 01:19:10|4169|4163|4168.8|4162.8|4169|4163|4168.8|4162.8|0
1728955170000|2024-10-15 01:19:30|4168.5|4162.5|4168.8|4162.8|4168.8|4162.8|4168|4162|0
1728955180000|2024-10-15 01:19:40|4168|4162|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|0
1728955190000|2024-10-15 01:19:50|4168|4162|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|0
1728955200000|2024-10-15 01:20:00|4168.5|4162.5|4169.3|4163.3|4169.3|4163.3|4168.3|4162.3|0
1728955220000|2024-10-15 01:20:20|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|2
1728955230000|2024-10-15 01:20:30|4168.5|4162.5|4167.8|4161.8|4168.5|4162.5|4167.8|4161.8|0
1728955240000|2024-10-15 01:20:40|4168|4162|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|8
1728955250000|2024-10-15 01:20:50|4169|4163|4168.8|4162.8|4169|4163|4168.8|4162.8|0
1728955260000|2024-10-15 01:21:00|4168|4162|4168.8|4162.8|4168.8|4162.8|4168|4162|0
1728955280000|2024-10-15 01:21:20|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|0
1728955290000|2024-10-15 01:21:30|4168.3|4162.3|4168|4162|4168.3|4162.3|4168|4162|0
1728955310000|2024-10-15 01:21:50|4167.8|4161.8|4167.8|4161.8|4168|4162|4167.8|4161.8|0
1728955320000|2024-10-15 01:22:00|4167.5|4161.5|4167.5|4161.5|4167.8|4161.8|4166.8|4160.8|0
1728955330000|2024-10-15 01:22:10|4167.8|4161.8|4168|4162|4168|4162|4167.8|4161.8|0
1728955340000|2024-10-15 01:22:20|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|0
1728955350000|2024-10-15 01:22:30|4168|4162|4167.8|4161.8|4168|4162|4167.8|4161.8|0
1728955360000|2024-10-15 01:22:40|4168|4162|4168.3|4162.3|4168.3|4162.3|4168|4162|0
1728955370000|2024-10-15 01:22:50|4168|4162|4168|4162|4168|4162|4167.8|4161.8|0
1728955380000|2024-10-15 01:23:00|4167.8|4161.8|4167.8|4161.8|4168|4162|4167.8|4161.8|0
1728955390000|2024-10-15 01:23:10|4168|4162|4168|4162|4168.3|4162.3|4168|4162|0
1728955400000|2024-10-15 01:23:20|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|0
1728955420000|2024-10-15 01:23:40|4168.5|4162.5|4168.8|4162.8|4168.8|4162.8|4168.5|4162.5|0
1728955430000|2024-10-15 01:23:50|4169|4163|4169|4163|4169.3|4163.3|4168.8|4162.8|1
1728955440000|2024-10-15 01:24:00|4168.8|4162.8|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|0
1728955450000|2024-10-15 01:24:10|4169|4163|4169|4163|4169.3|4163.3|4168.8|4162.8|0
1728955460000|2024-10-15 01:24:20|4168.8|4162.8|4169|4163|4169.3|4163.3|4168.8|4162.8|6
1728955470000|2024-10-15 01:24:30|4168.8|4162.8|4169|4163|4169.3|4163.3|4168.8|4162.8|0
1728955480000|2024-10-15 01:24:40|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1728955500000|2024-10-15 01:25:00|4168.5|4162.5|4168|4162|4168.5|4162.5|4167.8|4161.8|3
1728955510000|2024-10-15 01:25:10|4167.8|4161.8|4167.5|4161.5|4167.8|4161.8|4167.5|4161.5|0
1728955520000|2024-10-15 01:25:20|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|3
1728955530000|2024-10-15 01:25:30|4166.3|4160.3|4163.8|4157.8|4166.3|4160.3|4163.8|4157.8|6
1728955550000|2024-10-15 01:25:50|4164.5|4158.5|4164.8|4158.8|4164.8|4158.8|4164.5|4158.5|4
1728955570000|2024-10-15 01:26:10|4165|4159|4165.8|4159.8|4165.8|4159.8|4165|4159|1
1728955580000|2024-10-15 01:26:20|4166.3|4160.3|4167.5|4161.5|4167.5|4161.5|4166.3|4160.3|2
1728955590000|2024-10-15 01:26:30|4167.3|4161.3|4167.6|4161.6|4167.6|4161.6|4167.3|4161.3|7
1728955600000|2024-10-15 01:26:40|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|3
1728955620000|2024-10-15 01:27:00|4167.6|4161.6|4166.8|4160.8|4168.1|4162.1|4166.8|4160.8|2
1728955630000|2024-10-15 01:27:10|4167.1|4161.1|4167.8|4161.8|4167.8|4161.8|4167.1|4161.1|0
1728955640000|2024-10-15 01:27:20|4167.6|4161.6|4168.1|4162.1|4168.3|4162.3|4167.6|4161.6|0
1728955650000|2024-10-15 01:27:30|4167.8|4161.8|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|0
1728955660000|2024-10-15 01:27:40|4168.1|4162.1|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|0
1728955670000|2024-10-15 01:27:50|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|0
1728955680000|2024-10-15 01:28:00|4168|4162|4168.8|4162.8|4169.3|4163.3|4168|4162|3
1728955700000|2024-10-15 01:28:20|4168.1|4162.1|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|15
1728955710000|2024-10-15 01:28:30|4168.8|4162.8|4167.8|4161.8|4168.8|4162.8|4167.8|4161.8|13
1728955720000|2024-10-15 01:28:40|4168|4162|4169.1|4163.1|4169.3|4163.3|4167.8|4161.8|3
1728955730000|2024-10-15 01:28:50|4169.3|4163.3|4170.6|4164.6|4172.3|4166.3|4169.3|4163.3|31
1728955740000|2024-10-15 01:29:00|4170.8|4164.8|4172.1|4166.1|4172.1|4166.1|4170.8|4164.8|4
1728955750000|2024-10-15 01:29:10|4172.6|4166.6|4173.6|4167.6|4173.6|4167.6|4172.6|4166.6|1
1728955760000|2024-10-15 01:29:20|4173.8|4167.8|4174.1|4168.1|4174.1|4168.1|4173.8|4167.8|4
1728955770000|2024-10-15 01:29:30|4173.8|4167.8|4173.8|4167.8|4174.3|4168.3|4173.6|4167.6|4
1728955780000|2024-10-15 01:29:40|4173.6|4167.6|4172.8|4166.8|4173.6|4167.6|4172.6|4166.6|2
1728955790000|2024-10-15 01:29:50|4174.1|4168.1|4172.1|4166.1|4174.1|4168.1|4171.8|4165.8|15
1728955800000|2024-10-15 01:30:00|4171.8|4165.8|4171.1|4165.1|4172.1|4166.1|4170.1|4164.1|11
1728955810000|2024-10-15 01:30:10|4170.8|4164.8|4170.6|4164.6|4171.1|4165.1|4170.6|4164.6|0
1728955820000|2024-10-15 01:30:20|4170.8|4164.8|4168.6|4162.6|4171|4165|4168.6|4162.6|9
1728955830000|2024-10-15 01:30:30|4168.8|4162.8|4169.1|4163.1|4169.1|4163.1|4168.3|4162.3|1
1728955840000|2024-10-15 01:30:40|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4169.1|4163.1|2
1728955850000|2024-10-15 01:30:50|4169.8|4163.8|4171.8|4165.8|4171.8|4165.8|4169.8|4163.8|2
1728955860000|2024-10-15 01:31:00|4171.6|4165.6|4172.3|4166.3|4173.1|4167.1|4171.1|4165.1|1
1728955870000|2024-10-15 01:31:10|4172.6|4166.6|4172.9|4166.9|4174.1|4168.1|4172.6|4166.6|20
1728955880000|2024-10-15 01:31:20|4171.8|4165.8|4172.8|4166.8|4172.8|4166.8|4171.8|4165.8|7
1728955890000|2024-10-15 01:31:30|4172.6|4166.6|4172.6|4166.6|4172.8|4166.8|4171.8|4165.8|0
1728955900000|2024-10-15 01:31:40|4171.6|4165.6|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|1
1728955910000|2024-10-15 01:31:50|4171.8|4165.8|4171.8|4165.8|4172.1|4166.1|4171.8|4165.8|0
1728955920000|2024-10-15 01:32:00|4172.1|4166.1|4173.8|4167.8|4173.8|4167.8|4171.6|4165.6|7
1728955930000|2024-10-15 01:32:10|4173.3|4167.3|4173.1|4167.1|4173.6|4167.6|4173.1|4167.1|0
1728955940000|2024-10-15 01:32:20|4173.3|4167.3|4172.8|4166.8|4173.3|4167.3|4172.8|4166.8|0
1728955950000|2024-10-15 01:32:30|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4172.8|4166.8|0
1728955960000|2024-10-15 01:32:40|4172.8|4166.8|4172.1|4166.1|4172.8|4166.8|4171.8|4165.8|0
1728955970000|2024-10-15 01:32:50|4172.3|4166.3|4172.8|4166.8|4172.8|4166.8|4171.8|4165.8|0
1728955980000|2024-10-15 01:33:00|4172.6|4166.6|4172.1|4166.1|4172.8|4166.8|4172.1|4166.1|0
1728955990000|2024-10-15 01:33:10|4172.3|4166.3|4172.8|4166.8|4173.3|4167.3|4172.3|4166.3|2
1728956000000|2024-10-15 01:33:20|4172.6|4166.6|4172.8|4166.8|4172.8|4166.8|4172.6|4166.6|0
1728956010000|2024-10-15 01:33:30|4172.6|4166.6|4172.8|4166.8|4172.8|4166.8|4172.6|4166.6|1
1728956020000|2024-10-15 01:33:40|4172.1|4166.1|4171.8|4165.8|4172.8|4166.8|4171.8|4165.8|0
1728956040000|2024-10-15 01:34:00|4172|4166|4171.8|4165.8|4172.6|4166.6|4171.8|4165.8|1
1728956050000|2024-10-15 01:34:10|4172.1|4166.1|4172.8|4166.8|4173.1|4167.1|4172.1|4166.1|8
1728956060000|2024-10-15 01:34:20|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1728956070000|2024-10-15 01:34:30|4173.6|4167.6|4173.1|4167.1|4173.8|4167.8|4173.1|4167.1|2
1728956080000|2024-10-15 01:34:40|4172.8|4166.8|4172.8|4166.8|4173|4167|4172.8|4166.8|1
1728956090000|2024-10-15 01:34:50|4172.6|4166.6|4171.8|4165.8|4172.8|4166.8|4171.8|4165.8|0
1728956100000|2024-10-15 01:35:00|4172.1|4166.1|4171.8|4165.8|4172.6|4166.6|4171.8|4165.8|0
1728956110000|2024-10-15 01:35:10|4171.6|4165.6|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|0
1728956120000|2024-10-15 01:35:20|4171.6|4165.6|4170.8|4164.8|4171.8|4165.8|4170.8|4164.8|2
1728956130000|2024-10-15 01:35:30|4170.1|4164.1|4170.8|4164.8|4170.8|4164.8|4170.1|4164.1|0
1728956140000|2024-10-15 01:35:40|4170.3|4164.3|4170.8|4164.8|4170.8|4164.8|4169.8|4163.8|0
1728956150000|2024-10-15 01:35:50|4171.1|4165.1|4171.6|4165.6|4171.8|4165.8|4170.8|4164.8|0
1728956160000|2024-10-15 01:36:00|4171.3|4165.3|4170.6|4164.6|4171.6|4165.6|4169.8|4163.8|0
1728956170000|2024-10-15 01:36:10|4170.8|4164.8|4171.8|4165.8|4171.8|4165.8|4170.8|4164.8|1
1728956180000|2024-10-15 01:36:20|4172.6|4166.6|4172.3|4166.3|4172.6|4166.6|4171.8|4165.8|0
1728956190000|2024-10-15 01:36:30|4172.1|4166.1|4171.8|4165.8|4172.1|4166.1|4171.8|4165.8|0
1728956200000|2024-10-15 01:36:40|4171.6|4165.6|4170.8|4164.8|4171.6|4165.6|4170.8|4164.8|0
1728956210000|2024-10-15 01:36:50|4170.5|4164.5|4169.3|4163.3|4170.5|4164.5|4169.3|4163.3|5
1728956220000|2024-10-15 01:37:00|4169.1|4163.1|4168.8|4162.8|4169.6|4163.6|4168.8|4162.8|1
1728956230000|2024-10-15 01:37:10|4169.1|4163.1|4169.3|4163.3|4169.6|4163.6|4169.1|4163.1|1
1728956240000|2024-10-15 01:37:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4168.6|4162.6|11
1728956250000|2024-10-15 01:37:30|4169.3|4163.3|4171.8|4165.8|4171.8|4165.8|4169.3|4163.3|15
1728956270000|2024-10-15 01:37:50|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1728956280000|2024-10-15 01:38:00|4172.8|4166.8|4173.8|4167.8|4173.8|4167.8|4172.8|4166.8|6
1728956290000|2024-10-15 01:38:10|4174.3|4168.3|4175.8|4169.8|4176.1|4170.1|4174.3|4168.3|3
1728956310000|2024-10-15 01:38:30|4175.6|4169.6|4175.3|4169.3|4175.6|4169.6|4175.3|4169.3|0
1728956320000|2024-10-15 01:38:40|4175.5|4169.5|4175.8|4169.8|4176|4170|4175.1|4169.1|4
1728956330000|2024-10-15 01:38:50|4175.6|4169.6|4175.8|4169.8|4175.8|4169.8|4175.6|4169.6|0
1728956340000|2024-10-15 01:39:00|4175.6|4169.6|4176.8|4170.8|4177.3|4171.3|4175.3|4169.3|13
1728956370000|2024-10-15 01:39:30|4176.6|4170.6|4175.8|4169.8|4176.6|4170.6|4175.8|4169.8|1
1728956380000|2024-10-15 01:39:40|4175.6|4169.6|4174.8|4168.8|4175.6|4169.6|4174.8|4168.8|0
1728956390000|2024-10-15 01:39:50|4174.6|4168.6|4175.3|4169.3|4175.6|4169.6|4174.6|4168.6|0
1728956400000|2024-10-15 01:40:00|4175.5|4169.5|4175.8|4169.8|4176.3|4170.3|4175.5|4169.5|2
1728956410000|2024-10-15 01:40:10|4176|4170|4174.8|4168.8|4176.3|4170.3|4174.3|4168.3|3
1728956420000|2024-10-15 01:40:20|4174.3|4168.3|4173.8|4167.8|4174.6|4168.6|4173.8|4167.8|0
1728956430000|2024-10-15 01:40:30|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|2
1728956440000|2024-10-15 01:40:40|4174.1|4168.1|4173.8|4167.8|4174.1|4168.1|4173.8|4167.8|3
1728956450000|2024-10-15 01:40:50|4174.8|4168.8|4172.8|4166.8|4174.8|4168.8|4172.8|4166.8|5
1728956460000|2024-10-15 01:41:00|4173.6|4167.6|4172.6|4166.6|4173.6|4167.6|4172.6|4166.6|1
1728956470000|2024-10-15 01:41:10|4172.8|4166.8|4172.8|4166.8|4173.3|4167.3|4172.1|4166.1|4
1728956490000|2024-10-15 01:41:30|4172.6|4166.6|4172.8|4166.8|4172.8|4166.8|4172.6|4166.6|0
1728956500000|2024-10-15 01:41:40|4173.1|4167.1|4172.8|4166.8|4173.3|4167.3|4172.8|4166.8|0
1728956510000|2024-10-15 01:41:50|4173.3|4167.3|4173.8|4167.8|4173.8|4167.8|4173.3|4167.3|1
1728956520000|2024-10-15 01:42:00|4174.1|4168.1|4174.3|4168.3|4174.6|4168.6|4174|4168|0
1728956530000|2024-10-15 01:42:10|4173.8|4167.8|4174.8|4168.8|4174.8|4168.8|4173.8|4167.8|1
1728956540000|2024-10-15 01:42:20|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1728956550000|2024-10-15 01:42:30|4175.8|4169.8|4175.6|4169.6|4175.8|4169.8|4175.3|4169.3|2
1728956560000|2024-10-15 01:42:40|4175.8|4169.8|4174.8|4168.8|4175.8|4169.8|4174.8|4168.8|2
1728956580000|2024-10-15 01:43:00|4175.1|4169.1|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|3
1728956600000|2024-10-15 01:43:20|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|0
1728956610000|2024-10-15 01:43:30|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|0
1728956620000|2024-10-15 01:43:40|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4173.8|4167.8|0
1728956630000|2024-10-15 01:43:50|4174.3|4168.3|4174.6|4168.6|4174.6|4168.6|4174.3|4168.3|0
1728956640000|2024-10-15 01:44:00|4174.3|4168.3|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|4
1728956650000|2024-10-15 01:44:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1728956660000|2024-10-15 01:44:20|4173.8|4167.8|4173.6|4167.6|4173.8|4167.8|4173.6|4167.6|0
1728956680000|2024-10-15 01:44:40|4173.8|4167.8|4172.8|4166.8|4173.8|4167.8|4172.6|4166.6|2
1728956690000|2024-10-15 01:44:50|4172.6|4166.6|4173.6|4167.6|4173.6|4167.6|4172.6|4166.6|0
1728956700000|2024-10-15 01:45:00|4173.8|4167.8|4173.6|4167.6|4174.6|4168.6|4173.1|4167.1|7
1728956730000|2024-10-15 01:45:30|4174.3|4168.3|4175.8|4169.8|4175.8|4169.8|4174.3|4168.3|3
1728956750000|2024-10-15 01:45:50|4176.6|4170.6|4176.8|4170.8|4177.6|4171.6|4176.6|4170.6|23
1728956760000|2024-10-15 01:46:00|4176.3|4170.3|4175.8|4169.8|4176.6|4170.6|4175.8|4169.8|0
1728956770000|2024-10-15 01:46:10|4176.1|4170.1|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|1
1728956780000|2024-10-15 01:46:20|4176.3|4170.3|4176.6|4170.6|4176.6|4170.6|4176.3|4170.3|0
1728956790000|2024-10-15 01:46:30|4177|4171|4177.3|4171.3|4177.6|4171.6|4177|4171|4
1728956810000|2024-10-15 01:46:50|4178.1|4172.1|4178.3|4172.3|4178.3|4172.3|4178.1|4172.1|5
1728956820000|2024-10-15 01:47:00|4177.8|4171.8|4177.8|4171.8|4178.3|4172.3|4177.8|4171.8|0
1728956830000|2024-10-15 01:47:10|4177.6|4171.6|4176.8|4170.8|4177.6|4171.6|4175.8|4169.8|10
1728956840000|2024-10-15 01:47:20|4176.6|4170.6|4180.6|4174.6|4180.8|4174.8|4176.6|4170.6|13
1728956850000|2024-10-15 01:47:30|4179.8|4173.8|4180.1|4174.1|4180.3|4174.3|4179.8|4173.8|2
1728956860000|2024-10-15 01:47:40|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1728956870000|2024-10-15 01:47:50|4179.1|4173.1|4178.8|4172.8|4179.1|4173.1|4178.6|4172.6|11
1728956880000|2024-10-15 01:48:00|4178.6|4172.6|4178.1|4172.1|4179.8|4173.8|4178.1|4172.1|7
1728956890000|2024-10-15 01:48:10|4178.3|4172.3|4179.1|4173.1|4179.6|4173.6|4176.8|4170.8|16
1728956900000|2024-10-15 01:48:20|4179.3|4173.3|4178.8|4172.8|4179.6|4173.6|4178.8|4172.8|0
1728956910000|2024-10-15 01:48:30|4179.3|4173.3|4180.1|4174.1|4180.6|4174.6|4179.3|4173.3|5
1728956920000|2024-10-15 01:48:40|4179.8|4173.8|4180.3|4174.3|4180.6|4174.6|4179.8|4173.8|5
1728956930000|2024-10-15 01:48:50|4180.1|4174.1|4181.1|4175.1|4181.3|4175.3|4180.1|4174.1|11
1728956940000|2024-10-15 01:49:00|4181.3|4175.3|4180.6|4174.6|4181.6|4175.6|4180.6|4174.6|5
1728956950000|2024-10-15 01:49:10|4180.8|4174.8|4181.1|4175.1|4181.6|4175.6|4180.8|4174.8|3
1728956960000|2024-10-15 01:49:20|4180.8|4174.8|4179.8|4173.8|4181.1|4175.1|4179.8|4173.8|3
1728956970000|2024-10-15 01:49:30|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4178.8|4172.8|3
1728956980000|2024-10-15 01:49:40|4179.3|4173.3|4178.8|4172.8|4179.6|4173.6|4178.6|4172.6|1
1728956990000|2024-10-15 01:49:50|4178.6|4172.6|4177.8|4171.8|4178.6|4172.6|4177.8|4171.8|1
1728957000000|2024-10-15 01:50:00|4177.6|4171.6|4178.3|4172.3|4178.3|4172.3|4177.6|4171.6|1
1728957010000|2024-10-15 01:50:10|4178.6|4172.6|4178.1|4172.1|4178.6|4172.6|4177.6|4171.6|3
1728957020000|2024-10-15 01:50:20|4177.8|4171.8|4176.8|4170.8|4177.8|4171.8|4176.8|4170.8|2
1728957030000|2024-10-15 01:50:30|4177|4171|4177.8|4171.8|4178.6|4172.6|4177|4171|3
1728957040000|2024-10-15 01:50:40|4177.6|4171.6|4176.6|4170.6|4177.6|4171.6|4176.1|4170.1|22
1728957050000|2024-10-15 01:50:50|4176.8|4170.8|4177.1|4171.1|4177.1|4171.1|4176.8|4170.8|0
1728957060000|2024-10-15 01:51:00|4176.8|4170.8|4176.8|4170.8|4177.1|4171.1|4176.1|4170.1|3
1728957070000|2024-10-15 01:51:10|4177.1|4171.1|4177.8|4171.8|4178.1|4172.1|4177.1|4171.1|1
1728957080000|2024-10-15 01:51:20|4176.8|4170.8|4177.8|4171.8|4177.8|4171.8|4176.8|4170.8|0
1728957090000|2024-10-15 01:51:30|4177.6|4171.6|4177.8|4171.8|4178.3|4172.3|4177.6|4171.6|1
1728957100000|2024-10-15 01:51:40|||||||||1
1728957110000|2024-10-15 01:51:50|||||||||1
1728957120000|2024-10-15 01:52:00|4177.6|4171.6|4177.1|4171.1|4177.8|4171.8|4177|4171|0
1728957130000|2024-10-15 01:52:10|4176.8|4170.8|4177.6|4171.6|4177.8|4171.8|4176.8|4170.8|0
1728957140000|2024-10-15 01:52:20|4177.8|4171.8|4178.1|4172.1|4178.3|4172.3|4177.8|4171.8|0
1728957150000|2024-10-15 01:52:30|4177.8|4171.8|4178.6|4172.6|4178.6|4172.6|4177.8|4171.8|0
1728957160000|2024-10-15 01:52:40|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4177.8|4171.8|0
1728957170000|2024-10-15 01:52:50|4177.8|4171.8|4177.8|4171.8|4178.1|4172.1|4177.8|4171.8|1
1728957180000|2024-10-15 01:53:00|4178.1|4172.1|4177.6|4171.6|4178.3|4172.3|4177.6|4171.6|0
1728957190000|2024-10-15 01:53:10|4177.3|4171.3|4176.8|4170.8|4177.3|4171.3|4176.6|4170.6|1
1728957200000|2024-10-15 01:53:20|4177.1|4171.1|4176.8|4170.8|4177.3|4171.3|4176.8|4170.8|0
1728957220000|2024-10-15 01:53:40|4177.3|4171.3|4177.8|4171.8|4177.8|4171.8|4177.1|4171.1|0
1728957230000|2024-10-15 01:53:50|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|0
1728957240000|2024-10-15 01:54:00|4177.1|4171.1|4178.8|4172.8|4178.8|4172.8|4177.1|4171.1|2
1728957250000|2024-10-15 01:54:10|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1728957260000|2024-10-15 01:54:20|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1728957270000|2024-10-15 01:54:30|4177.6|4171.6|4176.8|4170.8|4177.6|4171.6|4176.8|4170.8|0
1728957280000|2024-10-15 01:54:40|4176.6|4170.6|4176.6|4170.6|4176.8|4170.8|4176.6|4170.6|0
1728957290000|2024-10-15 01:54:50|4176.3|4170.3|4175.8|4169.8|4176.6|4170.6|4175.8|4169.8|2
1728957300000|2024-10-15 01:55:00|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4174.6|4168.6|5
1728957330000|2024-10-15 01:55:30|4176.6|4170.6|4175.6|4169.6|4176.6|4170.6|4175.6|4169.6|1
1728957340000|2024-10-15 01:55:40|4175.8|4169.8|4175.6|4169.6|4175.8|4169.8|4175.6|4169.6|0
1728957350000|2024-10-15 01:55:50|4175.1|4169.1|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|0
1728957360000|2024-10-15 01:56:00|4175.3|4169.3|4175.6|4169.6|4175.6|4169.6|4174.8|4168.8|0
1728957370000|2024-10-15 01:56:10|4175.8|4169.8|4176.6|4170.6|4176.6|4170.6|4175.8|4169.8|0
1728957380000|2024-10-15 01:56:20|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|1
1728957390000|2024-10-15 01:56:30|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.8|4170.8|0
1728957400000|2024-10-15 01:56:40|4177.6|4171.6|4177.8|4171.8|4178.3|4172.3|4177.6|4171.6|1
1728957410000|2024-10-15 01:56:50|4178.1|4172.1|4177.8|4171.8|4178.3|4172.3|4177.8|4171.8|0
1728957420000|2024-10-15 01:57:00|4177.6|4171.6|4177.6|4171.6|4177.8|4171.8|4176.8|4170.8|1
1728957430000|2024-10-15 01:57:10|4177.8|4171.8|4178.3|4172.3|4178.3|4172.3|4177.8|4171.8|0
1728957440000|2024-10-15 01:57:20|4177.8|4171.8|4177.6|4171.6|4177.8|4171.8|4177.6|4171.6|1
1728957450000|2024-10-15 01:57:30|4177.3|4171.3|4177.6|4171.6|4177.8|4171.8|4177.3|4171.3|0
1728957460000|2024-10-15 01:57:40|4177.3|4171.3|4177.6|4171.6|4177.6|4171.6|4177.3|4171.3|0
1728957470000|2024-10-15 01:57:50|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1728957480000|2024-10-15 01:58:00|4176.8|4170.8|4178.1|4172.1|4178.1|4172.1|4176.6|4170.6|0
1728957490000|2024-10-15 01:58:10|4177.8|4171.8|4176.6|4170.6|4177.8|4171.8|4176.6|4170.6|0
1728957500000|2024-10-15 01:58:20|4176.8|4170.8|4177.6|4171.6|4177.6|4171.6|4176.8|4170.8|1
1728957510000|2024-10-15 01:58:30|4177.3|4171.3|4176.8|4170.8|4177.3|4171.3|4176.8|4170.8|0
1728957520000|2024-10-15 01:58:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1728957530000|2024-10-15 01:58:50|4176.3|4170.3|4175.8|4169.8|4176.3|4170.3|4175.8|4169.8|1
1728957540000|2024-10-15 01:59:00|4175.3|4169.3|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|0
1728957560000|2024-10-15 01:59:20|4175.8|4169.8|4176.8|4170.8|4177.1|4171.1|4175.8|4169.8|2
1728957570000|2024-10-15 01:59:30|4177.1|4171.1|4177.1|4171.1|4177.8|4171.8|4177.1|4171.1|0
1728957580000|2024-10-15 01:59:40|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|0
1728957590000|2024-10-15 01:59:50|4177.8|4171.8|4177.8|4171.8|4178.1|4172.1|4177.8|4171.8|0
1728957600000|2024-10-15 02:00:00|4178.1|4172.1|4177.8|4171.8|4178.3|4172.3|4177.8|4171.8|0
1728957610000|2024-10-15 02:00:10|4178.3|4172.3|4177.8|4171.8|4178.3|4172.3|4177.8|4171.8|0
1728957620000|2024-10-15 02:00:20|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4176.8|4170.8|1
1728957630000|2024-10-15 02:00:30|4176.8|4170.8|4177.1|4171.1|4177.1|4171.1|4176.3|4170.3|0
1728957640000|2024-10-15 02:00:40|4176.8|4170.8|4177.1|4171.1|4177.1|4171.1|4176.8|4170.8|0
1728957650000|2024-10-15 02:00:50|4177.3|4171.3|4178.1|4172.1|4178.3|4172.3|4177.1|4171.1|0
1728957660000|2024-10-15 02:01:00|4178.3|4172.3|4179.3|4173.3|4179.6|4173.6|4178.3|4172.3|1
1728957670000|2024-10-15 02:01:10|4179.6|4173.6|4180.1|4174.1|4180.1|4174.1|4179.6|4173.6|1
1728957680000|2024-10-15 02:01:20|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|0
1728957690000|2024-10-15 02:01:30|4180.1|4174.1|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|0
1728957700000|2024-10-15 02:01:40|4180.6|4174.6|4181.3|4175.3|4181.3|4175.3|4180.6|4174.6|1
1728957710000|2024-10-15 02:01:50|4181.1|4175.1|4181.3|4175.3|4181.3|4175.3|4180.6|4174.6|2
1728957720000|2024-10-15 02:02:00|4181.1|4175.1|4181.3|4175.3|4181.6|4175.6|4180.6|4174.6|1
1728957730000|2024-10-15 02:02:10|4182.1|4176.1|4182.8|4176.8|4183.3|4177.3|4182.1|4176.1|5
1728957740000|2024-10-15 02:02:20|4182.6|4176.6|4182.3|4176.3|4182.8|4176.8|4181.8|4175.8|1
1728957750000|2024-10-15 02:02:30|4182.1|4176.1|4181.6|4175.6|4182.1|4176.1|4181.6|4175.6|0
1728957760000|2024-10-15 02:02:40|4181.8|4175.8|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|1
1728957780000|2024-10-15 02:03:00|4182.3|4176.3|4183.1|4177.1|4183.3|4177.3|4182.3|4176.3|0
1728957790000|2024-10-15 02:03:10|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|0
1728957810000|2024-10-15 02:03:30|4182.8|4176.8|4182.8|4176.8|4183.1|4177.1|4182.8|4176.8|1
1728957820000|2024-10-15 02:03:40|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|0
1728957830000|2024-10-15 02:03:50|4182.6|4176.6|4182.3|4176.3|4182.6|4176.6|4181.8|4175.8|1
1728957840000|2024-10-15 02:04:00|4181.8|4175.8|4182.6|4176.6|4182.8|4176.8|4181.8|4175.8|1
1728957850000|2024-10-15 02:04:10|4182.8|4176.8|4182.6|4176.6|4183.1|4177.1|4182.6|4176.6|0
1728957860000|2024-10-15 02:04:20|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.6|4176.6|0
1728957870000|2024-10-15 02:04:30|4182.6|4176.6|4182.8|4176.8|4182.8|4176.8|4182.6|4176.6|0
1728957880000|2024-10-15 02:04:40|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|3
1728957890000|2024-10-15 02:04:50|4181.8|4175.8|4181.8|4175.8|4182.1|4176.1|4181.8|4175.8|0
1728957900000|2024-10-15 02:05:00|4182.1|4176.1|4182.6|4176.6|4182.8|4176.8|4181.8|4175.8|0
1728957910000|2024-10-15 02:05:10|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|1
1728957920000|2024-10-15 02:05:20|4181.8|4175.8|4181.1|4175.1|4181.8|4175.8|4181.1|4175.1|0
1728957930000|2024-10-15 02:05:30|4180.8|4174.8|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|1
1728957940000|2024-10-15 02:05:40|4181.3|4175.3|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|0
1728957950000|2024-10-15 02:05:50|4180.6|4174.6|4181.6|4175.6|4181.8|4175.8|4180.6|4174.6|2
1728957960000|2024-10-15 02:06:00|4181.1|4175.1|4181.3|4175.3|4182.1|4176.1|4180.6|4174.6|3
1728957970000|2024-10-15 02:06:10|4181.6|4175.6|4181.3|4175.3|4181.6|4175.6|4180.6|4174.6|1
1728957990000|2024-10-15 02:06:30|4180.8|4174.8|4179.6|4173.6|4180.8|4174.8|4179.3|4173.3|2
1728958000000|2024-10-15 02:06:40|4179.3|4173.3|4179.6|4173.6|4179.6|4173.6|4178.8|4172.8|0
1728958010000|2024-10-15 02:06:50|4179.3|4173.3|4179.1|4173.1|4179.3|4173.3|4178.8|4172.8|0
1728958020000|2024-10-15 02:07:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.3|4173.3|0
1728958050000|2024-10-15 02:07:30|4179.8|4173.8|4180.1|4174.1|4180.6|4174.6|4179.8|4173.8|3
1728958060000|2024-10-15 02:07:40|4180.3|4174.3|4180.1|4174.1|4180.3|4174.3|4179.8|4173.8|0
1728958070000|2024-10-15 02:07:50|4180.3|4174.3|4180.8|4174.8|4181.3|4175.3|4180.3|4174.3|0
1728958080000|2024-10-15 02:08:00|4181.1|4175.1|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|0
1728958090000|2024-10-15 02:08:10|4181.1|4175.1|4180.8|4174.8|4181.1|4175.1|4180.6|4174.6|0
1728958100000|2024-10-15 02:08:20|4181.1|4175.1|4180.8|4174.8|4181.1|4175.1|4180.8|4174.8|0
1728958110000|2024-10-15 02:08:30|4180.6|4174.6|4179.8|4173.8|4180.6|4174.6|4179.8|4173.8|0
1728958120000|2024-10-15 02:08:40|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.8|4173.8|0
1728958130000|2024-10-15 02:08:50|4180.1|4174.1|4180.1|4174.1|4180.6|4174.6|4179.8|4173.8|0
1728958140000|2024-10-15 02:09:00|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.3|4173.3|0
1728958150000|2024-10-15 02:09:10|4179.6|4173.6|4179.1|4173.1|4179.6|4173.6|4178.8|4172.8|0
1728958160000|2024-10-15 02:09:20|4179.3|4173.3|4179.8|4173.8|4179.8|4173.8|4179.1|4173.1|0
1728958170000|2024-10-15 02:09:30|4180.1|4174.1|4179.8|4173.8|4180.1|4174.1|4179.8|4173.8|0
1728958180000|2024-10-15 02:09:40|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4179.1|4173.1|0
1728958190000|2024-10-15 02:09:50|4179.1|4173.1|4179.3|4173.3|4179.3|4173.3|4178.8|4172.8|0
1728958200000|2024-10-15 02:10:00|4179.1|4173.1|4177.8|4171.8|4179.1|4173.1|4177.3|4171.3|3
1728958210000|2024-10-15 02:10:10|4177.6|4171.6|4177.3|4171.3|4177.8|4171.8|4177.1|4171.1|0
1728958220000|2024-10-15 02:10:20|4177.1|4171.1|4177.3|4171.3|4177.3|4171.3|4177.1|4171.1|0
1728958240000|2024-10-15 02:10:40|4177.1|4171.1|4177.3|4171.3|4177.3|4171.3|4177.1|4171.1|0
1728958250000|2024-10-15 02:10:50|4177.6|4171.6|4178.3|4172.3|4178.3|4172.3|4177.6|4171.6|1
1728958260000|2024-10-15 02:11:00|4178.6|4172.6|4179.6|4173.6|4179.8|4173.8|4178.6|4172.6|0
1728958270000|2024-10-15 02:11:10|4179.8|4173.8|4179.6|4173.6|4179.8|4173.8|4179.3|4173.3|0
1728958280000|2024-10-15 02:11:20|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1728958290000|2024-10-15 02:11:30|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4179.8|4173.8|0
1728958300000|2024-10-15 02:11:40|4179.8|4173.8|4180.6|4174.6|4180.6|4174.6|4179.8|4173.8|0
1728958310000|2024-10-15 02:11:50|4180.3|4174.3|4179.6|4173.6|4180.3|4174.3|4179.6|4173.6|1
1728958320000|2024-10-15 02:12:00|4179.3|4173.3|4179.8|4173.8|4180.3|4174.3|4179.3|4173.3|0
1728958330000|2024-10-15 02:12:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4179.8|4173.8|0
1728958340000|2024-10-15 02:12:20|4180.3|4174.3|4180.1|4174.1|4180.3|4174.3|4180.1|4174.1|0
1728958350000|2024-10-15 02:12:30|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1728958360000|2024-10-15 02:12:40|4179.3|4173.3|4178.8|4172.8|4179.3|4173.3|4178.8|4172.8|0
1728958370000|2024-10-15 02:12:50|4179.1|4173.1|4179.8|4173.8|4179.8|4173.8|4178.8|4172.8|0
1728958380000|2024-10-15 02:13:00|4179.3|4173.3|4179.8|4173.8|4179.8|4173.8|4179.3|4173.3|0
1728958390000|2024-10-15 02:13:10|4179.6|4173.6|4179.8|4173.8|4179.8|4173.8|4178.8|4172.8|0
1728958410000|2024-10-15 02:13:30|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1728958420000|2024-10-15 02:13:40|4179.8|4173.8|4180.6|4174.6|4180.6|4174.6|4179.8|4173.8|0
1728958430000|2024-10-15 02:13:50|4179.8|4173.8|4179.6|4173.6|4179.8|4173.8|4179.6|4173.6|0
1728958440000|2024-10-15 02:14:00|4179.1|4173.1|4179.6|4173.6|4179.8|4173.8|4178.8|4172.8|0
1728958450000|2024-10-15 02:14:10|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1728958480000|2024-10-15 02:14:40|4179.6|4173.6|4179.8|4173.8|4179.8|4173.8|4179.6|4173.6|0
1728958490000|2024-10-15 02:14:50|4180.3|4174.3|4180.1|4174.1|4180.3|4174.3|4179.8|4173.8|0
1728958500000|2024-10-15 02:15:00|4180.3|4174.3|4180.3|4174.3|4180.6|4174.6|4180.3|4174.3|0
1728958510000|2024-10-15 02:15:10|4180.6|4174.6|4180.3|4174.3|4180.6|4174.6|4180.3|4174.3|0
1728958520000|2024-10-15 02:15:20|4180.6|4174.6|4179.8|4173.8|4180.6|4174.6|4179.8|4173.8|1
1728958550000|2024-10-15 02:15:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1728958560000|2024-10-15 02:16:00|4179.8|4173.8|4179.8|4173.8|4180.1|4174.1|4179.8|4173.8|0
1728958570000|2024-10-15 02:16:10|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4179.8|4173.8|0
1728958590000|2024-10-15 02:16:30|4179.8|4173.8|4180.1|4174.1|4180.1|4174.1|4179.8|4173.8|0
1728958600000|2024-10-15 02:16:40|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1728958620000|2024-10-15 02:17:00|4180|4174|4179.8|4173.8|4180.6|4174.6|4179.8|4173.8|0
1728958680000|2024-10-15 02:18:00|4180.1|4174.1|4180.3|4174.3|4180.3|4174.3|4180.1|4174.1|0
1728958690000|2024-10-15 02:18:10|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|1
1728958710000|2024-10-15 02:18:30|4179.6|4173.6|4179.6|4173.6|4179.8|4173.8|4179.6|4173.6|0
1728958730000|2024-10-15 02:18:50|4179.3|4173.3|4179.6|4173.6|4179.6|4173.6|4179.3|4173.3|0
1728958740000|2024-10-15 02:19:00|4179.3|4173.3|4179.6|4173.6|4179.6|4173.6|4179.3|4173.3|0
1728958750000|2024-10-15 02:19:10|4179.3|4173.3|4178.8|4172.8|4179.3|4173.3|4178.8|4172.8|1
1728958760000|2024-10-15 02:19:20|4179.6|4173.6|4179.8|4173.8|4179.8|4173.8|4179.3|4173.3|3
1728958790000|2024-10-15 02:19:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1728958800000|2024-10-15 02:20:00|4179.6|4173.6|4180.6|4174.6|4180.6|4174.6|4179.6|4173.6|2
1728958830000|2024-10-15 02:20:30|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1728958960000|2024-10-15 02:22:40|4179.8|4173.8|4179.3|4173.3|4179.8|4173.8|4179.3|4173.3|3
1728958980000|2024-10-15 02:23:00|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|1
1728959050000|2024-10-15 02:24:10|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1728959060000|2024-10-15 02:24:20|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1728959070000|2024-10-15 02:24:30|4180.7|4174.7|4180.6|4174.6|4181.3|4175.3|4180.6|4174.6|12
1728959080000|2024-10-15 02:24:40|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|0
1728959090000|2024-10-15 02:24:50|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|0
1728959120000|2024-10-15 02:25:20|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.3|4174.3|0
1728959140000|2024-10-15 02:25:40|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1728959150000|2024-10-15 02:25:50|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|3
1728959190000|2024-10-15 02:26:30|4180.6|4174.6|4180.3|4174.3|4180.6|4174.6|4180.3|4174.3|3
1728959200000|2024-10-15 02:26:40|4180.6|4174.6|4179.8|4173.8|4180.6|4174.6|4179.6|4173.6|1
1728959210000|2024-10-15 02:26:50|4180.3|4174.3|4179.8|4173.8|4180.3|4174.3|4179.6|4173.6|1
1728959220000|2024-10-15 02:27:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1728959240000|2024-10-15 02:27:20|||||||||1
1728959270000|2024-10-15 02:27:50|||||||||1
1728959300000|2024-10-15 02:28:20|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4182.6|4176.6|91
1728959310000|2024-10-15 02:28:30|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1728959320000|2024-10-15 02:28:40|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1728959330000|2024-10-15 02:28:50|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1728959350000|2024-10-15 02:29:10|4182.6|4176.6|4183.3|4177.3|4183.3|4177.3|4182.6|4176.6|3
1728959360000|2024-10-15 02:29:20|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|2
1728959400000|2024-10-15 02:30:00|4184.1|4178.1|4184.3|4178.3|4185.8|4179.8|4183.8|4177.8|5
1728959410000|2024-10-15 02:30:10|4184.1|4178.1|4183.8|4177.8|4184.3|4178.3|4183.6|4177.6|1
1728959420000|2024-10-15 02:30:20|4184.1|4178.1|4183.8|4177.8|4184.6|4178.6|4183.1|4177.1|5
1728959430000|2024-10-15 02:30:30|4183.3|4177.3|4182.6|4176.6|4183.3|4177.3|4182.6|4176.6|0
1728959440000|2024-10-15 02:30:40|4182.1|4176.1|4182.8|4176.8|4183.1|4177.1|4181.8|4175.8|8
1728959450000|2024-10-15 02:30:50|4182.6|4176.6|4182.3|4176.3|4182.8|4176.8|4181.6|4175.6|5
1728959460000|2024-10-15 02:31:00|4182.6|4176.6|4183.8|4177.8|4183.8|4177.8|4182.6|4176.6|1
1728959470000|2024-10-15 02:31:10|4184.1|4178.1|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|0
1728959480000|2024-10-15 02:31:20|4183.8|4177.8|4184.8|4178.8|4185.6|4179.6|4183.8|4177.8|2
1728959490000|2024-10-15 02:31:30|4185.1|4179.1|4186.3|4180.3|4186.3|4180.3|4184.8|4178.8|1
1728959500000|2024-10-15 02:31:40|4186.1|4180.1|4185.1|4179.1|4186.1|4180.1|4185.1|4179.1|0
1728959510000|2024-10-15 02:31:50|4185.3|4179.3|4186.3|4180.3|4186.3|4180.3|4185.1|4179.1|1
1728959520000|2024-10-15 02:32:00|4186.1|4180.1|4186.3|4180.3|4186.3|4180.3|4185.6|4179.6|0
1728959530000|2024-10-15 02:32:10|4186.6|4180.6|4186.3|4180.3|4186.6|4180.6|4186.3|4180.3|0
1728959540000|2024-10-15 02:32:20|4186.6|4180.6|4185.3|4179.3|4186.6|4180.6|4185.3|4179.3|6
1728959550000|2024-10-15 02:32:30|4185.6|4179.6|4185.6|4179.6|4185.8|4179.8|4185.6|4179.6|0
1728959560000|2024-10-15 02:32:40|4185.3|4179.3|4184.6|4178.6|4185.3|4179.3|4184.6|4178.6|1
1728959570000|2024-10-15 02:32:50|4184.3|4178.3|4186.3|4180.3|4186.3|4180.3|4183.3|4177.3|9
1728959580000|2024-10-15 02:33:00|4186|4180|4185.3|4179.3|4186.3|4180.3|4185.3|4179.3|11
1728959590000|2024-10-15 02:33:10|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.3|4179.3|0
1728959600000|2024-10-15 02:33:20|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4186.1|4180.1|12
1728959610000|2024-10-15 02:33:30|4186.3|4180.3|4186.1|4180.1|4186.3|4180.3|4185.8|4179.8|1
1728959620000|2024-10-15 02:33:40|4185.8|4179.8|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|0
1728959630000|2024-10-15 02:33:50|4186.1|4180.1|4186.3|4180.3|4186.8|4180.8|4186.1|4180.1|3
1728959640000|2024-10-15 02:34:00|4186.6|4180.6|4186.3|4180.3|4186.6|4180.6|4186.3|4180.3|5
1728959650000|2024-10-15 02:34:10|4186.6|4180.6|4186.8|4180.8|4186.8|4180.8|4186.6|4180.6|11
1728959660000|2024-10-15 02:34:20|4188.3|4182.3|4188.3|4182.3|4189.6|4183.6|4188.3|4182.3|26
1728959670000|2024-10-15 02:34:30|4188.6|4182.6|4189.3|4183.3|4189.3|4183.3|4188.6|4182.6|5
1728959680000|2024-10-15 02:34:40|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4188.3|4182.3|0
1728959690000|2024-10-15 02:34:50|4188.8|4182.8|4189.1|4183.1|4189.1|4183.1|4188.6|4182.6|0
1728959700000|2024-10-15 02:35:00|4189.3|4183.3|4188.1|4182.1|4189.3|4183.3|4187.6|4181.6|0
1728959710000|2024-10-15 02:35:10|4187.8|4181.8|4188.8|4182.8|4189.1|4183.1|4187.6|4181.6|1
1728959720000|2024-10-15 02:35:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1728959730000|2024-10-15 02:35:30|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.6|4182.6|0
1728959740000|2024-10-15 02:35:40|4189.3|4183.3|4187.6|4181.6|4189.3|4183.3|4187.6|4181.6|4
1728959750000|2024-10-15 02:35:50|4187.8|4181.8|4188.8|4182.8|4188.8|4182.8|4187.6|4181.6|30
1728959760000|2024-10-15 02:36:00|4189.1|4183.1|4190.8|4184.8|4190.8|4184.8|4189.1|4183.1|7
1728959770000|2024-10-15 02:36:10|4190.6|4184.6|4191.3|4185.3|4191.8|4185.8|4190.6|4184.6|3
1728959780000|2024-10-15 02:36:20|4190.8|4184.8|4191.6|4185.6|4191.6|4185.6|4190.8|4184.8|0
1728959790000|2024-10-15 02:36:30|4192.1|4186.1|4191.3|4185.3|4192.3|4186.3|4190.8|4184.8|7
1728959800000|2024-10-15 02:36:40|4191.1|4185.1|4192.6|4186.6|4192.8|4186.8|4191.1|4185.1|12
1728959810000|2024-10-15 02:36:50|4193.1|4187.1|4192.6|4186.6|4193.3|4187.3|4192.6|4186.6|4
1728959820000|2024-10-15 02:37:00|4192.3|4186.3|4192.6|4186.6|4192.6|4186.6|4192.3|4186.3|4
1728959830000|2024-10-15 02:37:10|4193.3|4187.3|4193.3|4187.3|4193.6|4187.6|4193.1|4187.1|10
1728959840000|2024-10-15 02:37:20|4193.1|4187.1|4193.3|4187.3|4193.3|4187.3|4193.1|4187.1|0
1728959850000|2024-10-15 02:37:30|4193.6|4187.6|4193.3|4187.3|4194.1|4188.1|4193.1|4187.1|4
1728959860000|2024-10-15 02:37:40|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4193.6|4187.6|3
1728959870000|2024-10-15 02:37:50|4193.3|4187.3|4193.6|4187.6|4193.6|4187.6|4192.6|4186.6|3
1728959880000|2024-10-15 02:38:00|4193.3|4187.3|4192.3|4186.3|4193.3|4187.3|4192.3|4186.3|5
1728959890000|2024-10-15 02:38:10|4192|4186|4190.3|4184.3|4192.3|4186.3|4189.8|4183.8|11
1728959900000|2024-10-15 02:38:20|4190.1|4184.1|4189.3|4183.3|4190.1|4184.1|4189.3|4183.3|0
1728959910000|2024-10-15 02:38:30|4189.6|4183.6|4190.3|4184.3|4190.3|4184.3|4189.6|4183.6|3
1728959920000|2024-10-15 02:38:40|4190.1|4184.1|4189.6|4183.6|4190.1|4184.1|4189.6|4183.6|0
1728959930000|2024-10-15 02:38:50|4190.1|4184.1|4188.6|4182.6|4190.1|4184.1|4188.6|4182.6|2
1728959940000|2024-10-15 02:39:00|4188.8|4182.8|4188.6|4182.6|4189.3|4183.3|4188.6|4182.6|1
1728959950000|2024-10-15 02:39:10|||||||||3
1728959960000|2024-10-15 02:39:20|4188.8|4182.8|4188.6|4182.6|4188.8|4182.8|4188.6|4182.6|0
1728959970000|2024-10-15 02:39:30|4188.8|4182.8|4188.6|4182.6|4188.8|4182.8|4188.6|4182.6|1
1728959990000|2024-10-15 02:39:50|||||||||1
1728960000000|2024-10-15 02:40:00|4188.3|4182.3|4187.8|4181.8|4188.6|4182.6|4187.8|4181.8|15
1728960010000|2024-10-15 02:40:10|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|10
1728960030000|2024-10-15 02:40:30|4187.3|4181.3|4187.6|4181.6|4187.6|4181.6|4187.3|4181.3|3
1728960040000|2024-10-15 02:40:40|4187.3|4181.3|4187.6|4181.6|4187.6|4181.6|4187.3|4181.3|0
1728960050000|2024-10-15 02:40:50|4187.3|4181.3|4187.6|4181.6|4187.6|4181.6|4187.3|4181.3|2
1728960060000|2024-10-15 02:41:00|4188.3|4182.3|4188.1|4182.1|4189.3|4183.3|4187.6|4181.6|5
1728960070000|2024-10-15 02:41:10|4187.8|4181.8|4188.1|4182.1|4188.6|4182.6|4187.6|4181.6|0
1728960080000|2024-10-15 02:41:20|4187.8|4181.8|4187.6|4181.6|4188.1|4182.1|4187.6|4181.6|0
1728960110000|2024-10-15 02:41:50|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4
1728960120000|2024-10-15 02:42:00|4187.6|4181.6|4187.6|4181.6|4188.1|4182.1|4187.3|4181.3|11
1728960130000|2024-10-15 02:42:10|4187.3|4181.3|4186.6|4180.6|4187.3|4181.3|4186.6|4180.6|1
1728960140000|2024-10-15 02:42:20|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1728960150000|2024-10-15 02:42:30|4186.6|4180.6|4186.3|4180.3|4186.6|4180.6|4186.3|4180.3|15
1728960160000|2024-10-15 02:42:40|4185.8|4179.8|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|23
1728960170000|2024-10-15 02:42:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1728960180000|2024-10-15 02:43:00|4186.1|4180.1|4186.1|4180.1|4186.3|4180.3|4185.6|4179.6|1
1728960190000|2024-10-15 02:43:10|4185.8|4179.8|4186.1|4180.1|4186.6|4180.6|4185.6|4179.6|22
1728960200000|2024-10-15 02:43:20|4185.8|4179.8|4185.6|4179.6|4186.1|4180.1|4185.6|4179.6|1
1728960210000|2024-10-15 02:43:30|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.6|4179.6|1
1728960220000|2024-10-15 02:43:40|4186.6|4180.6|4186.1|4180.1|4186.6|4180.6|4185.6|4179.6|1
1728960230000|2024-10-15 02:43:50|4185.6|4179.6|4184.6|4178.6|4187.6|4181.6|4184.6|4178.6|31
1728960240000|2024-10-15 02:44:00|4185.3|4179.3|4186.1|4180.1|4186.3|4180.3|4185.3|4179.3|6
1728960250000|2024-10-15 02:44:10|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.3|4180.3|0
1728960260000|2024-10-15 02:44:20|4186.8|4180.8|4186.6|4180.6|4186.8|4180.8|4186.3|4180.3|0
1728960270000|2024-10-15 02:44:30|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1728960280000|2024-10-15 02:44:40|4186.3|4180.3|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|1
1728960290000|2024-10-15 02:44:50|4186.6|4180.6|4185.8|4179.8|4186.8|4180.8|4185.8|4179.8|3
1728960300000|2024-10-15 02:45:00|4186.1|4180.1|4185.6|4179.6|4186.1|4180.1|4185.6|4179.6|0
1728960320000|2024-10-15 02:45:20|4186.1|4180.1|4185.1|4179.1|4186.1|4180.1|4183.6|4177.6|6
1728960330000|2024-10-15 02:45:30|4184.8|4178.8|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|0
1728960340000|2024-10-15 02:45:40|4184.6|4178.6|4185.1|4179.1|4185.3|4179.3|4184.6|4178.6|0
1728960350000|2024-10-15 02:45:50|4184.8|4178.8|4185.1|4179.1|4185.1|4179.1|4184.8|4178.8|0
1728960360000|2024-10-15 02:46:00|4184.8|4178.8|4183.6|4177.6|4185.1|4179.1|4183.6|4177.6|0
1728960370000|2024-10-15 02:46:10|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|0
1728960380000|2024-10-15 02:46:20|4182.6|4176.6|4182.8|4176.8|4182.8|4176.8|4182.3|4176.3|1
1728960390000|2024-10-15 02:46:30|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1728960400000|2024-10-15 02:46:40|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1728960420000|2024-10-15 02:47:00|4182.6|4176.6|4182.8|4176.8|4183.1|4177.1|4182.6|4176.6|1
1728960430000|2024-10-15 02:47:10|4183.1|4177.1|4183.8|4177.8|4183.8|4177.8|4182.8|4176.8|0
1728960440000|2024-10-15 02:47:20|4183.6|4177.6|4183.8|4177.8|4184.1|4178.1|4183.1|4177.1|0
1728960450000|2024-10-15 02:47:30|4184.1|4178.1|4185.6|4179.6|4185.6|4179.6|4184.1|4178.1|1
1728960460000|2024-10-15 02:47:40|4185.8|4179.8|4186.8|4180.8|4187.6|4181.6|4185.6|4179.6|9
1728960470000|2024-10-15 02:47:50|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.1|4180.1|0
1728960480000|2024-10-15 02:48:00|4186.1|4180.1|4186.1|4180.1|4186.3|4180.3|4185.8|4179.8|0
1728960490000|2024-10-15 02:48:10|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|0
1728960500000|2024-10-15 02:48:20|4186.1|4180.1|4186.6|4180.6|4186.8|4180.8|4186.1|4180.1|2
1728960510000|2024-10-15 02:48:30|4187.1|4181.1|4187.8|4181.8|4187.8|4181.8|4187.1|4181.1|1
1728960520000|2024-10-15 02:48:40|4188.1|4182.1|4188.1|4182.1|4188.8|4182.8|4187.8|4181.8|0
1728960530000|2024-10-15 02:48:50|4187.8|4181.8|4187.8|4181.8|4188.1|4182.1|4187.8|4181.8|0
1728960540000|2024-10-15 02:49:00|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|0
1728960550000|2024-10-15 02:49:10|4189.3|4183.3|4188.6|4182.6|4189.6|4183.6|4188.6|4182.6|3
1728960560000|2024-10-15 02:49:20|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.6|4182.6|0
1728960570000|2024-10-15 02:49:30|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1728960580000|2024-10-15 02:49:40|4188.8|4182.8|4188.8|4182.8|4189.1|4183.1|4188.6|4182.6|12
1728960590000|2024-10-15 02:49:50|4188.3|4182.3|4187.8|4181.8|4188.3|4182.3|4187.8|4181.8|0
1728960600000|2024-10-15 02:50:00|4188.1|4182.1|4188.8|4182.8|4189.1|4183.1|4187.8|4181.8|2
1728960610000|2024-10-15 02:50:10|4189.3|4183.3|4189.6|4183.6|4189.6|4183.6|4189.1|4183.1|1
1728960630000|2024-10-15 02:50:30|4189.3|4183.3|4189.6|4183.6|4189.6|4183.6|4189.3|4183.3|0
1728960640000|2024-10-15 02:50:40|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|2
1728960650000|2024-10-15 02:50:50|4188.8|4182.8|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|0
1728960660000|2024-10-15 02:51:00|4189.6|4183.6|4187.8|4181.8|4189.6|4183.6|4187.6|4181.6|1
1728960670000|2024-10-15 02:51:10|4187.6|4181.6|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|0
1728960680000|2024-10-15 02:51:20|4187.1|4181.1|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|0
1728960700000|2024-10-15 02:51:40|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|0
1728960710000|2024-10-15 02:51:50|4187.1|4181.1|4187.1|4181.1|4187.3|4181.3|4187.1|4181.1|0
1728960720000|2024-10-15 02:52:00|4187.3|4181.3|4187.6|4181.6|4188.1|4182.1|4187.3|4181.3|1
1728960730000|2024-10-15 02:52:10|4187.8|4181.8|4186.8|4180.8|4187.8|4181.8|4186.8|4180.8|0
1728960750000|2024-10-15 02:52:30|4187|4181|4187.6|4181.6|4187.6|4181.6|4187|4181|0
1728960760000|2024-10-15 02:52:40|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|1
1728960770000|2024-10-15 02:52:50|4188.1|4182.1|4187.8|4181.8|4188.1|4182.1|4187.8|4181.8|0
1728960780000|2024-10-15 02:53:00|4188.3|4182.3|4187.6|4181.6|4188.6|4182.6|4187.6|4181.6|1
1728960810000|2024-10-15 02:53:30|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|1
1728960820000|2024-10-15 02:53:40|4187.6|4181.6|4187.1|4181.1|4187.6|4181.6|4186.8|4180.8|0
1728960830000|2024-10-15 02:53:50|4187.3|4181.3|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|0
1728960840000|2024-10-15 02:54:00|4188.1|4182.1|4187.8|4181.8|4188.6|4182.6|4187.8|4181.8|0
1728960850000|2024-10-15 02:54:10|4187.3|4181.3|4187.1|4181.1|4187.3|4181.3|4187.1|4181.1|0
1728960860000|2024-10-15 02:54:20|4187.3|4181.3|4187.3|4181.3|4187.8|4181.8|4187.3|4181.3|0
1728960870000|2024-10-15 02:54:30|4187.6|4181.6|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|0
1728960880000|2024-10-15 02:54:40|4186.8|4180.8|4187.8|4181.8|4187.8|4181.8|4186.8|4180.8|0
1728960890000|2024-10-15 02:54:50|4187.6|4181.6|4186.8|4180.8|4187.6|4181.6|4186.8|4180.8|0
1728960900000|2024-10-15 02:55:00|4187.1|4181.1|4186.8|4180.8|4187.1|4181.1|4186.8|4180.8|0
1728960910000|2024-10-15 02:55:10|4186.1|4180.1|4186.3|4180.3|4186.8|4180.8|4186.1|4180.1|0
1728960920000|2024-10-15 02:55:20|4186.1|4180.1|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|0
1728960930000|2024-10-15 02:55:30|4186.1|4180.1|4185.8|4179.8|4186.1|4180.1|4185.6|4179.6|3
1728960940000|2024-10-15 02:55:40|4186.1|4180.1|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|0
1728960950000|2024-10-15 02:55:50|4186.1|4180.1|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|0
1728960960000|2024-10-15 02:56:00|4185.6|4179.6|4184.6|4178.6|4185.6|4179.6|4184.3|4178.3|0
1728960980000|2024-10-15 02:56:20|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|0
1728960990000|2024-10-15 02:56:30|4184.1|4178.1|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|1
1728961000000|2024-10-15 02:56:40|4184.1|4178.1|4184.3|4178.3|4184.8|4178.8|4184.1|4178.1|1
1728961010000|2024-10-15 02:56:50|4183.8|4177.8|4183.8|4177.8|4184.8|4178.8|4183.8|4177.8|3
1728961020000|2024-10-15 02:57:00|4184.1|4178.1|4184.8|4178.8|4184.8|4178.8|4184.1|4178.1|0
1728961030000|2024-10-15 02:57:10|4185.1|4179.1|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|0
1728961040000|2024-10-15 02:57:20|4185.1|4179.1|4186.6|4180.6|4186.6|4180.6|4185.1|4179.1|3
1728961050000|2024-10-15 02:57:30|4186.8|4180.8|4186.8|4180.8|4187.6|4181.6|4186.8|4180.8|0
1728961060000|2024-10-15 02:57:40|4187.1|4181.1|4186.8|4180.8|4187.1|4181.1|4185.8|4179.8|0
1728961070000|2024-10-15 02:57:50|4186.6|4180.6|4186.3|4180.3|4186.6|4180.6|4186.1|4180.1|0
1728961080000|2024-10-15 02:58:00|4185.8|4179.8|4186.8|4180.8|4186.8|4180.8|4185.8|4179.8|0
1728961090000|2024-10-15 02:58:10|4186.6|4180.6|4185.8|4179.8|4186.6|4180.6|4185.8|4179.8|0
1728961100000|2024-10-15 02:58:20|4186.1|4180.1|4186.1|4180.1|4186.6|4180.6|4185.8|4179.8|0
1728961110000|2024-10-15 02:58:30|4185.8|4179.8|4185.8|4179.8|4186.6|4180.6|4185.8|4179.8|2
1728961130000|2024-10-15 02:58:50|4185.3|4179.3|4184.8|4178.8|4185.6|4179.6|4184.8|4178.8|0
1728961140000|2024-10-15 02:59:00|4184.6|4178.6|4184.8|4178.8|4184.8|4178.8|4184.6|4178.6|0
1728961150000|2024-10-15 02:59:10|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1728961160000|2024-10-15 02:59:20|4184.8|4178.8|4184.1|4178.1|4184.8|4178.8|4183.8|4177.8|1
1728961170000|2024-10-15 02:59:30|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4183.6|4177.6|0
1728961180000|2024-10-15 02:59:40|4184.3|4178.3|4183.6|4177.6|4184.3|4178.3|4183.6|4177.6|0
1728961190000|2024-10-15 02:59:50|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|4
1728961200000|2024-10-15 03:00:00|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|1
1728961210000|2024-10-15 03:00:10|4184.3|4178.3|4184.1|4178.1|4184.8|4178.8|4184.1|4178.1|1
1728961220000|2024-10-15 03:00:20|4183.8|4177.8|4183.8|4177.8|4184.1|4178.1|4183.6|4177.6|2
1728961230000|2024-10-15 03:00:30|4184.1|4178.1|4184.3|4178.3|4184.6|4178.6|4184.1|4178.1|0
1728961240000|2024-10-15 03:00:40|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1728961260000|2024-10-15 03:01:00|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|0
1728961280000|2024-10-15 03:01:20|4183.6|4177.6|4183.3|4177.3|4183.6|4177.6|4183.3|4177.3|1
1728961290000|2024-10-15 03:01:30|4183.6|4177.6|4184.8|4178.8|4184.8|4178.8|4183.6|4177.6|0
1728961300000|2024-10-15 03:01:40|4185.1|4179.1|4184.8|4178.8|4185.6|4179.6|4184.8|4178.8|0
1728961320000|2024-10-15 03:02:00|4185.3|4179.3|4185.8|4179.8|4186.6|4180.6|4185.1|4179.1|0
1728961330000|2024-10-15 03:02:10|4186.1|4180.1|4185.8|4179.8|4186.8|4180.8|4185.8|4179.8|0
1728961340000|2024-10-15 03:02:20|4185.6|4179.6|4184.8|4178.8|4185.6|4179.6|4184.6|4178.6|1
1728961350000|2024-10-15 03:02:30|4185.1|4179.1|4185.3|4179.3|4185.6|4179.6|4184.8|4178.8|0
1728961360000|2024-10-15 03:02:40|4185.1|4179.1|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|0
1728961370000|2024-10-15 03:02:50|4185.1|4179.1|4185.8|4179.8|4185.8|4179.8|4185.1|4179.1|0
1728961380000|2024-10-15 03:03:00|4185.6|4179.6|4184.8|4178.8|4185.6|4179.6|4184.6|4178.6|0
1728961390000|2024-10-15 03:03:10|4184.3|4178.3|4184.8|4178.8|4184.8|4178.8|4184.1|4178.1|0
1728961420000|2024-10-15 03:03:40|4185|4179|4184.8|4178.8|4185|4179|4183.8|4177.8|1
1728961430000|2024-10-15 03:03:50|4185.1|4179.1|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|0
1728961440000|2024-10-15 03:04:00|4184.6|4178.6|4183.8|4177.8|4184.6|4178.6|4183.8|4177.8|0
1728961450000|2024-10-15 03:04:10|4184.1|4178.1|4183.8|4177.8|4184.1|4178.1|4183.3|4177.3|0
1728961460000|2024-10-15 03:04:20|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1728961470000|2024-10-15 03:04:30|4183.3|4177.3|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|0
1728961480000|2024-10-15 03:04:40|4183.6|4177.6|4183.8|4177.8|4183.8|4177.8|4183.6|4177.6|0
1728961490000|2024-10-15 03:04:50|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|2
1728961500000|2024-10-15 03:05:00|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|0
1728961510000|2024-10-15 03:05:10|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|0
1728961520000|2024-10-15 03:05:20|4183.3|4177.3|4183.1|4177.1|4183.3|4177.3|4182.8|4176.8|0
1728961530000|2024-10-15 03:05:30|4183.3|4177.3|4184.6|4178.6|4184.6|4178.6|4183.3|4177.3|1
1728961540000|2024-10-15 03:05:40|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|0
1728961550000|2024-10-15 03:05:50|4184.6|4178.6|4184.3|4178.3|4184.6|4178.6|4184.3|4178.3|0
1728961560000|2024-10-15 03:06:00|4184.1|4178.1|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|0
1728961570000|2024-10-15 03:06:10|4183.6|4177.6|4183.6|4177.6|4183.8|4177.8|4183.3|4177.3|0
1728961580000|2024-10-15 03:06:20|4183.8|4177.8|4183.3|4177.3|4184.1|4178.1|4183.3|4177.3|0
1728961590000|2024-10-15 03:06:30|4183.6|4177.6|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|0
1728961610000|2024-10-15 03:06:50|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|0
1728961620000|2024-10-15 03:07:00|4183.6|4177.6|4183.3|4177.3|4183.6|4177.6|4183.1|4177.1|1
1728961630000|2024-10-15 03:07:10|4183.1|4177.1|4183.1|4177.1|4183.3|4177.3|4183.1|4177.1|0
1728961640000|2024-10-15 03:07:20|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.6|4176.6|0
1728961650000|2024-10-15 03:07:30|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1728961660000|2024-10-15 03:07:40|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1728961670000|2024-10-15 03:07:50|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1728961680000|2024-10-15 03:08:00|4182.8|4176.8|4182.6|4176.6|4182.8|4176.8|4182.6|4176.6|0
1728961690000|2024-10-15 03:08:10|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|28
1728961700000|2024-10-15 03:08:20|4183.1|4177.1|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|0
1728961710000|2024-10-15 03:08:30|4183.1|4177.1|4182.8|4176.8|4183.1|4177.1|4182.8|4176.8|0
1728961730000|2024-10-15 03:08:50|4182.6|4176.6|4182.3|4176.3|4182.6|4176.6|4182.3|4176.3|0
1728961740000|2024-10-15 03:09:00|4182.6|4176.6|4182.8|4176.8|4182.8|4176.8|4182.6|4176.6|3
1728961750000|2024-10-15 03:09:10|4183.1|4177.1|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|0
1728961760000|2024-10-15 03:09:20|4183.1|4177.1|4182.6|4176.6|4183.3|4177.3|4182.6|4176.6|0
1728961790000|2024-10-15 03:09:50|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|5
1728961800000|2024-10-15 03:10:00|4182.6|4176.6|4181.1|4175.1|4182.6|4176.6|4180.3|4174.3|17
1728961810000|2024-10-15 03:10:10|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|0
1728961820000|2024-10-15 03:10:20|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|0
1728961830000|2024-10-15 03:10:30|4181.3|4175.3|4180.8|4174.8|4182.3|4176.3|4180.6|4174.6|2
1728961840000|2024-10-15 03:10:40|4180.6|4174.6|4180.8|4174.8|4180.8|4174.8|4180.6|4174.6|0
1728961850000|2024-10-15 03:10:50|4180.6|4174.6|4180.8|4174.8|4180.8|4174.8|4180.6|4174.6|0
1728961860000|2024-10-15 03:11:00|4180.6|4174.6|4181.1|4175.1|4181.1|4175.1|4180.6|4174.6|0
1728961870000|2024-10-15 03:11:10|4180.8|4174.8|4181.1|4175.1|4181.3|4175.3|4180.8|4174.8|5
1728961880000|2024-10-15 03:11:20|4181.6|4175.6|4180.3|4174.3|4181.6|4175.6|4180.3|4174.3|1
1728961890000|2024-10-15 03:11:30|4180.1|4174.1|4179.6|4173.6|4180.3|4174.3|4179.1|4173.1|0
1728961900000|2024-10-15 03:11:40|4179.1|4173.1|4179.3|4173.3|4179.6|4173.6|4178.6|4172.6|1
1728961910000|2024-10-15 03:11:50|4178.8|4172.8|4178.1|4172.1|4179.1|4173.1|4177.6|4171.6|1
1728961920000|2024-10-15 03:12:00|4178.3|4172.3|4178.3|4172.3|4178.6|4172.6|4178.3|4172.3|3
1728961940000|2024-10-15 03:12:20|4177.8|4171.8|4177.6|4171.6|4177.8|4171.8|4177.6|4171.6|3
1728961950000|2024-10-15 03:12:30|4177.3|4171.3|4176.8|4170.8|4177.3|4171.3|4176.3|4170.3|1
1728961960000|2024-10-15 03:12:40|4177.8|4171.8|4177.6|4171.6|4177.8|4171.8|4177.3|4171.3|1
1728961970000|2024-10-15 03:12:50|4177.3|4171.3|4177.6|4171.6|4178.3|4172.3|4177.3|4171.3|1
1728961980000|2024-10-15 03:13:00|4177.3|4171.3|4178.3|4172.3|4178.3|4172.3|4177.3|4171.3|1
1728961990000|2024-10-15 03:13:10|4178.6|4172.6|4178.8|4172.8|4179.3|4173.3|4178.3|4172.3|2
1728962000000|2024-10-15 03:13:20|4178.6|4172.6|4179.1|4173.1|4179.3|4173.3|4178.3|4172.3|0
1728962010000|2024-10-15 03:13:30|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|0
1728962030000|2024-10-15 03:13:50|4178.1|4172.1|4177.6|4171.6|4178.1|4172.1|4177.6|4171.6|0
1728962040000|2024-10-15 03:14:00|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1728962050000|2024-10-15 03:14:10|4177.8|4171.8|4176.3|4170.3|4177.8|4171.8|4176.3|4170.3|1
1728962060000|2024-10-15 03:14:20|4176.6|4170.6|4177.3|4171.3|4177.3|4171.3|4176.3|4170.3|0
1728962080000|2024-10-15 03:14:40|4177.1|4171.1|4176.3|4170.3|4177.1|4171.1|4176.3|4170.3|0
1728962100000|2024-10-15 03:15:00|4176.6|4170.6|4177.3|4171.3|4177.3|4171.3|4176.6|4170.6|0
1728962110000|2024-10-15 03:15:10|4177.6|4171.6|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|0
1728962120000|2024-10-15 03:15:20|4177.6|4171.6|4177.8|4171.8|4177.8|4171.8|4177.3|4171.3|0
1728962130000|2024-10-15 03:15:30|4177.6|4171.6|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|0
1728962140000|2024-10-15 03:15:40|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1728962160000|2024-10-15 03:16:00|4175.8|4169.8|4175.3|4169.3|4175.8|4169.8|4175.3|4169.3|2
1728962170000|2024-10-15 03:16:10|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.3|4169.3|0
1728962180000|2024-10-15 03:16:20|4175.8|4169.8|4176.3|4170.3|4176.8|4170.8|4175.3|4169.3|6
1728962190000|2024-10-15 03:16:30|4176.6|4170.6|4177.3|4171.3|4177.3|4171.3|4176.3|4170.3|1
1728962200000|2024-10-15 03:16:40|4176.8|4170.8|4176.6|4170.6|4176.8|4170.8|4176.3|4170.3|0
1728962210000|2024-10-15 03:16:50|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|0
1728962220000|2024-10-15 03:17:00|4176.6|4170.6|4177.3|4171.3|4177.6|4171.6|4176.6|4170.6|0
1728962230000|2024-10-15 03:17:10|4177.6|4171.6|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|0
1728962250000|2024-10-15 03:17:30|4176.6|4170.6|4176.3|4170.3|4177.3|4171.3|4176.3|4170.3|0
1728962260000|2024-10-15 03:17:40|4176.6|4170.6|4177.1|4171.1|4177.1|4171.1|4176.6|4170.6|0
1728962270000|2024-10-15 03:17:50|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|0
1728962280000|2024-10-15 03:18:00|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1728962290000|2024-10-15 03:18:10|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.6|4169.6|0
1728962300000|2024-10-15 03:18:20|4175.6|4169.6|4175.3|4169.3|4175.6|4169.6|4175.3|4169.3|1
1728962320000|2024-10-15 03:18:40|4175.8|4169.8|4175.8|4169.8|4176.1|4170.1|4175.6|4169.6|0
1728962330000|2024-10-15 03:18:50|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.3|4169.3|0
1728962340000|2024-10-15 03:19:00|4175.3|4169.3|4175.6|4169.6|4175.6|4169.6|4173.6|4167.6|4
1728962350000|2024-10-15 03:19:10|4175.3|4169.3|4174.3|4168.3|4175.3|4169.3|4174.3|4168.3|0
1728962360000|2024-10-15 03:19:20|4175.8|4169.8|4175.3|4169.3|4175.8|4169.8|4175.3|4169.3|0
1728962370000|2024-10-15 03:19:30|4175.8|4169.8|4176.3|4170.3|4176.3|4170.3|4175.3|4169.3|0
1728962380000|2024-10-15 03:19:40|4176.1|4170.1|4175.3|4169.3|4176.1|4170.1|4175.3|4169.3|0
1728962390000|2024-10-15 03:19:50|4175.6|4169.6|4175.3|4169.3|4175.6|4169.6|4175.3|4169.3|0
1728962400000|2024-10-15 03:20:00|4175.6|4169.6|4174.6|4168.6|4175.8|4169.8|4174.6|4168.6|1
1728962410000|2024-10-15 03:20:10|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|1
1728962420000|2024-10-15 03:20:20|4174.8|4168.8|4174.8|4168.8|4175.6|4169.6|4174.3|4168.3|4
1728962430000|2024-10-15 03:20:30|4175.1|4169.1|4174.8|4168.8|4175.1|4169.1|4174.3|4168.3|0
1728962440000|2024-10-15 03:20:40|4175.1|4169.1|4175.1|4169.1|4175.3|4169.3|4175.1|4169.1|0
1728962450000|2024-10-15 03:20:50|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4174.8|4168.8|0
1728962460000|2024-10-15 03:21:00|4175.6|4169.6|4176.3|4170.3|4176.3|4170.3|4174.8|4168.8|2
1728962470000|2024-10-15 03:21:10|4176.1|4170.1|4176.3|4170.3|4176.3|4170.3|4175.8|4169.8|0
1728962480000|2024-10-15 03:21:20|4176.1|4170.1|4176.3|4170.3|4176.8|4170.8|4176.1|4170.1|1
1728962490000|2024-10-15 03:21:30|4176.6|4170.6|4177.3|4171.3|4177.3|4171.3|4176.6|4170.6|1
1728962500000|2024-10-15 03:21:40|4177.1|4171.1|4177.3|4171.3|4177.3|4171.3|4177.1|4171.1|0
1728962510000|2024-10-15 03:21:50|4178.1|4172.1|4177.3|4171.3|4178.1|4172.1|4177.3|4171.3|1
1728962520000|2024-10-15 03:22:00|4177.1|4171.1|4176.3|4170.3|4177.1|4171.1|4176.3|4170.3|0
1728962530000|2024-10-15 03:22:10|4176.6|4170.6|4176.3|4170.3|4176.6|4170.6|4175.8|4169.8|0
1728962550000|2024-10-15 03:22:30|4176.6|4170.6|4176.3|4170.3|4176.6|4170.6|4176.1|4170.1|0
1728962560000|2024-10-15 03:22:40|4176.1|4170.1|4175.3|4169.3|4176.1|4170.1|4175.3|4169.3|0
1728962570000|2024-10-15 03:22:50|4175.1|4169.1|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|0
1728962580000|2024-10-15 03:23:00|4175.1|4169.1|4174.3|4168.3|4175.3|4169.3|4174.3|4168.3|0
1728962590000|2024-10-15 03:23:10|4173.8|4167.8|4173.3|4167.3|4174.3|4168.3|4173.3|4167.3|6
1728962600000|2024-10-15 03:23:20|4173.1|4167.1|4173.3|4167.3|4173.3|4167.3|4173.1|4167.1|1
1728962610000|2024-10-15 03:23:30|4173.6|4167.6|4174.1|4168.1|4174.3|4168.3|4173.3|4167.3|0
1728962620000|2024-10-15 03:23:40|4173.6|4167.6|4174.3|4168.3|4174.3|4168.3|4173.6|4167.6|0
1728962630000|2024-10-15 03:23:50|4174.1|4168.1|4173.6|4167.6|4174.3|4168.3|4173.6|4167.6|0
1728962640000|2024-10-15 03:24:00|4173.3|4167.3|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|2
1728962650000|2024-10-15 03:24:10|4173.6|4167.6|4173.8|4167.8|4173.8|4167.8|4173.3|4167.3|0
1728962660000|2024-10-15 03:24:20|4174.1|4168.1|4174.3|4168.3|4174.3|4168.3|4174.1|4168.1|1
1728962690000|2024-10-15 03:24:50|4173.6|4167.6|4173.6|4167.6|4174.1|4168.1|4173.3|4167.3|1
1728962700000|2024-10-15 03:25:00|4173.8|4167.8|4174.6|4168.6|4174.8|4168.8|4173.8|4167.8|0
1728962710000|2024-10-15 03:25:10|4174.8|4168.8|4174.6|4168.6|4174.8|4168.8|4174.6|4168.6|0
1728962720000|2024-10-15 03:25:20|4174.8|4168.8|4174.6|4168.6|4174.8|4168.8|4174.6|4168.6|1
1728962730000|2024-10-15 03:25:30|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|0
1728962740000|2024-10-15 03:25:40|4174.6|4168.6|4175.3|4169.3|4175.3|4169.3|4174.6|4168.6|1
1728962760000|2024-10-15 03:26:00|4175.6|4169.6|4175.8|4169.8|4175.8|4169.8|4175.6|4169.6|0
1728962770000|2024-10-15 03:26:10|4176.1|4170.1|4175.6|4169.6|4176.3|4170.3|4175.6|4169.6|1
1728962780000|2024-10-15 03:26:20|4175.8|4169.8|4177.1|4171.1|4177.3|4171.3|4175.8|4169.8|0
1728962790000|2024-10-15 03:26:30|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1728962800000|2024-10-15 03:26:40|4177.6|4171.6|4177.8|4171.8|4178.1|4172.1|4177.3|4171.3|0
1728962810000|2024-10-15 03:26:50|4177.3|4171.3|4177.1|4171.1|4177.3|4171.3|4177.1|4171.1|0
1728962820000|2024-10-15 03:27:00|4177.3|4171.3|4177.3|4171.3|4177.8|4171.8|4177.3|4171.3|0
1728962830000|2024-10-15 03:27:10|4177.8|4171.8|4178.3|4172.3|4178.3|4172.3|4177.6|4171.6|0
1728962840000|2024-10-15 03:27:20|4177.8|4171.8|4178.6|4172.6|4178.6|4172.6|4177.6|4171.6|0
1728962850000|2024-10-15 03:27:30|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.6|4172.6|0
1728962860000|2024-10-15 03:27:40|4179.1|4173.1|4179.6|4173.6|4179.6|4173.6|4179.1|4173.1|1
1728962870000|2024-10-15 03:27:50|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1728962880000|2024-10-15 03:28:00|4179.6|4173.6|4179.3|4173.3|4180.1|4174.1|4179.3|4173.3|2
1728962890000|2024-10-15 03:28:10|4179.6|4173.6|4180.6|4174.6|4180.8|4174.8|4179.6|4173.6|0
1728962900000|2024-10-15 03:28:20|4180.3|4174.3|4180.3|4174.3|4180.6|4174.6|4180.1|4174.1|1
1728962910000|2024-10-15 03:28:30|4180.1|4174.1|4180.1|4174.1|4180.3|4174.3|4180.1|4174.1|0
1728962920000|2024-10-15 03:28:40|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4179.6|4173.6|0
1728962940000|2024-10-15 03:29:00|4181.1|4175.1|4180.3|4174.3|4181.3|4175.3|4180.3|4174.3|0
1728962950000|2024-10-15 03:29:10|4180.6|4174.6|4181.3|4175.3|4181.3|4175.3|4180.3|4174.3|0
1728962960000|2024-10-15 03:29:20|4181.8|4175.8|4180.6|4174.6|4181.8|4175.8|4180.3|4174.3|0
1728962970000|2024-10-15 03:29:30|4181.6|4175.6|4181.3|4175.3|4181.6|4175.6|4181.3|4175.3|0
1728962980000|2024-10-15 03:29:40|4181.6|4175.6|4181.6|4175.6|4181.8|4175.8|4181.6|4175.6|0
1728962990000|2024-10-15 03:29:50|4181.3|4175.3|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|0
1728963010000|2024-10-15 03:30:10|4181.6|4175.6|4181.6|4175.6|4181.8|4175.8|4181.3|4175.3|0
1728963020000|2024-10-15 03:30:20|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.6|4175.6|0
1728963030000|2024-10-15 03:30:30|4183.1|4177.1|4182.8|4176.8|4183.1|4177.1|4182.3|4176.3|4
1728963040000|2024-10-15 03:30:40|4182.6|4176.6|4182.6|4176.6|4182.8|4176.8|4182.6|4176.6|0
1728963050000|2024-10-15 03:30:50|4182.3|4176.3|4181.8|4175.8|4182.3|4176.3|4181.3|4175.3|0
1728963060000|2024-10-15 03:31:00|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.6|4175.6|0
1728963070000|2024-10-15 03:31:10|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.6|4175.6|0
1728963080000|2024-10-15 03:31:20|4181.6|4175.6|4180.8|4174.8|4181.6|4175.6|4180.8|4174.8|0
1728963100000|2024-10-15 03:31:40|4181.6|4175.6|4182.3|4176.3|4182.3|4176.3|4181.6|4175.6|3
1728963120000|2024-10-15 03:32:00|4182.1|4176.1|4182.3|4176.3|4182.3|4176.3|4181.6|4175.6|0
1728963130000|2024-10-15 03:32:10|4182.1|4176.1|4181.8|4175.8|4182.1|4176.1|4181.6|4175.6|0
1728963140000|2024-10-15 03:32:20|4182.3|4176.3|4182.1|4176.1|4182.3|4176.3|4181.8|4175.8|0
1728963150000|2024-10-15 03:32:30|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1728963160000|2024-10-15 03:32:40|4182.1|4176.1|4182.3|4176.3|4182.3|4176.3|4182.1|4176.1|0
1728963170000|2024-10-15 03:32:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1728963190000|2024-10-15 03:33:10|4182.3|4176.3|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|7
1728963200000|2024-10-15 03:33:20|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|0
1728963210000|2024-10-15 03:33:30|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1728963230000|2024-10-15 03:33:50|4182.6|4176.6|4182.8|4176.8|4182.8|4176.8|4182.6|4176.6|0
1728963240000|2024-10-15 03:34:00|4183.1|4177.1|4183.8|4177.8|4183.8|4177.8|4183.1|4177.1|1
1728963250000|2024-10-15 03:34:10|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|1
1728963260000|2024-10-15 03:34:20|4184.6|4178.6|4184.3|4178.3|4185.1|4179.1|4184.3|4178.3|2
1728963270000|2024-10-15 03:34:30|4184.1|4178.1|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|0
1728963280000|2024-10-15 03:34:40|4184.1|4178.1|4183.6|4177.6|4184.3|4178.3|4183.6|4177.6|0
1728963290000|2024-10-15 03:34:50|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1728963310000|2024-10-15 03:35:10|4183.6|4177.6|4183.3|4177.3|4183.6|4177.6|4183.3|4177.3|0
1728963320000|2024-10-15 03:35:20|4184.1|4178.1|4184.6|4178.6|4184.8|4178.8|4183.8|4177.8|0
1728963330000|2024-10-15 03:35:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1728963340000|2024-10-15 03:35:40|4184.1|4178.1|4183.3|4177.3|4184.1|4178.1|4183.3|4177.3|6
1728963360000|2024-10-15 03:36:00|4183.1|4177.1|4182.3|4176.3|4183.1|4177.1|4181.3|4175.3|0
1728963370000|2024-10-15 03:36:10|4182.1|4176.1|4182.1|4176.1|4182.3|4176.3|4182.1|4176.1|0
1728963380000|2024-10-15 03:36:20|4181.8|4175.8|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|0
1728963400000|2024-10-15 03:36:40|4182.3|4176.3|4182.1|4176.1|4182.3|4176.3|4182.1|4176.1|0
1728963410000|2024-10-15 03:36:50|4181.6|4175.6|4182.6|4176.6|4182.6|4176.6|4181.6|4175.6|1
1728963420000|2024-10-15 03:37:00|4182.8|4176.8|4183.6|4177.6|4183.6|4177.6|4182.8|4176.8|0
1728963450000|2024-10-15 03:37:30|4184.1|4178.1|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|0
1728963480000|2024-10-15 03:38:00|4183.8|4177.8|4183.6|4177.6|4183.8|4177.8|4183.6|4177.6|0
1728963490000|2024-10-15 03:38:10|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|2
1728963500000|2024-10-15 03:38:20|4182.8|4176.8|4183.6|4177.6|4183.6|4177.6|4182.8|4176.8|2
1728963530000|2024-10-15 03:38:50|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|2
1728963540000|2024-10-15 03:39:00|4183.1|4177.1|4183.8|4177.8|4183.8|4177.8|4183.1|4177.1|4
1728963550000|2024-10-15 03:39:10|4184.1|4178.1|4184.8|4178.8|4184.8|4178.8|4184.1|4178.1|4
1728963560000|2024-10-15 03:39:20|4185|4179|4185.6|4179.6|4185.6|4179.6|4185|4179|6
1728963570000|2024-10-15 03:39:30|4185.3|4179.3|4185.8|4179.8|4186|4180|4185.1|4179.1|4
1728963580000|2024-10-15 03:39:40|4185.1|4179.1|4185.6|4179.6|4185.8|4179.8|4185.1|4179.1|4
1728963590000|2024-10-15 03:39:50|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.1|4179.1|4
1728963600000|2024-10-15 03:40:00|4186|4180|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|4
1728963630000|2024-10-15 03:40:30|4186.1|4180.1|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|0
1728963650000|2024-10-15 03:40:50|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|1
1728963660000|2024-10-15 03:41:00|4185.6|4179.6|4185.8|4179.8|4185.8|4179.8|4185.6|4179.6|0
1728963670000|2024-10-15 03:41:10|4186.1|4180.1|4185.6|4179.6|4186.1|4180.1|4185.6|4179.6|0
1728963680000|2024-10-15 03:41:20|4185.3|4179.3|4185.1|4179.1|4185.3|4179.3|4185.1|4179.1|0
1728963690000|2024-10-15 03:41:30|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|0
1728963710000|2024-10-15 03:41:50|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1728963720000|2024-10-15 03:42:00|4185.6|4179.6|4185.3|4179.3|4186.3|4180.3|4185.3|4179.3|6
1728963740000|2024-10-15 03:42:20|4185.8|4179.8|4185.5|4179.5|4186.1|4180.1|4185.1|4179.1|4
1728963750000|2024-10-15 03:42:30|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1728963760000|2024-10-15 03:42:40|4186|4180|4185.6|4179.6|4186|4180|4185.1|4179.1|1
1728963770000|2024-10-15 03:42:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1728963790000|2024-10-15 03:43:10|4184.8|4178.8|4184.1|4178.1|4184.8|4178.8|4184.1|4178.1|0
1728963800000|2024-10-15 03:43:20|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1728963890000|2024-10-15 03:44:50|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.6|4176.6|2
1728963900000|2024-10-15 03:45:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|1
1728963910000|2024-10-15 03:45:10|4181.8|4175.8|4181.8|4175.8|4182.1|4176.1|4181.8|4175.8|0
1728963920000|2024-10-15 03:45:20|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4180.8|4174.8|1
1728963930000|2024-10-15 03:45:30|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1728963970000|2024-10-15 03:46:10|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1728963980000|2024-10-15 03:46:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|1
1728963990000|2024-10-15 03:46:30|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1728964000000|2024-10-15 03:46:40|4180.6|4174.6|4181.1|4175.1|4181.1|4175.1|4180.6|4174.6|1
1728964020000|2024-10-15 03:47:00|4181.3|4175.3|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|0
1728964040000|2024-10-15 03:47:20|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1728964050000|2024-10-15 03:47:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1728964060000|2024-10-15 03:47:40|4181.3|4175.3|4181.1|4175.1|4181.3|4175.3|4181.1|4175.1|0
1728964070000|2024-10-15 03:47:50|4181.3|4175.3|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|0
1728964090000|2024-10-15 03:48:10|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1728964100000|2024-10-15 03:48:20|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1728964130000|2024-10-15 03:48:50|4181.1|4175.1|4181.3|4175.3|4181.6|4175.6|4181.1|4175.1|0
1728964140000|2024-10-15 03:49:00|4181.1|4175.1|4181.3|4175.3|4181.3|4175.3|4181.1|4175.1|0
1728964150000|2024-10-15 03:49:10|4181.1|4175.1|4181.1|4175.1|4181.3|4175.3|4181.1|4175.1|0
1728964160000|2024-10-15 03:49:20|4181.3|4175.3|4181.3|4175.3|4181.6|4175.6|4181.3|4175.3|1
1728964170000|2024-10-15 03:49:30|4180.8|4174.8|4179.8|4173.8|4181.1|4175.1|4179.8|4173.8|0
1728964180000|2024-10-15 03:49:40|4180.1|4174.1|4180.1|4174.1|4180.3|4174.3|4180.1|4174.1|0
1728964190000|2024-10-15 03:49:50|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1728964210000|2024-10-15 03:50:10|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1728964250000|2024-10-15 03:50:50|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|1
1728964270000|2024-10-15 03:51:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1728964280000|2024-10-15 03:51:20|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|0
1728964290000|2024-10-15 03:51:30|4180.6|4174.6|4180.1|4174.1|4180.6|4174.6|4180.1|4174.1|2
1728964310000|2024-10-15 03:51:50|4180.3|4174.3|4180.3|4174.3|4180.8|4174.8|4180.3|4174.3|0
1728964320000|2024-10-15 03:52:00|4180.1|4174.1|4181.3|4175.3|4181.3|4175.3|4180.1|4174.1|0
1728964330000|2024-10-15 03:52:10|4181.6|4175.6|4181.3|4175.3|4181.6|4175.6|4181.3|4175.3|0
1728964370000|2024-10-15 03:52:50|4181.1|4175.1|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|0
1728964400000|2024-10-15 03:53:20|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|0
1728964440000|2024-10-15 03:54:00|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|1
1728964460000|2024-10-15 03:54:20|4180.8|4174.8|4180.3|4174.3|4180.8|4174.8|4180.3|4174.3|2
1728964500000|2024-10-15 03:55:00|4180.1|4174.1|4180.3|4174.3|4180.3|4174.3|4180.1|4174.1|0
1728964510000|2024-10-15 03:55:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1728964520000|2024-10-15 03:55:20|4179.8|4173.8|4179.1|4173.1|4179.8|4173.8|4179.1|4173.1|2
1728964530000|2024-10-15 03:55:30|4178.6|4172.6|4178.3|4172.3|4178.6|4172.6|4178.1|4172.1|4
1728964590000|2024-10-15 03:56:30|4178.8|4172.8|4177.3|4171.3|4178.8|4172.8|4177.3|4171.3|2
1728964600000|2024-10-15 03:56:40|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1728964620000|2024-10-15 03:57:00|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1728964640000|2024-10-15 03:57:20|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1728964660000|2024-10-15 03:57:40|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1728964670000|2024-10-15 03:57:50|4177.1|4171.1|4177.3|4171.3|4177.3|4171.3|4177.1|4171.1|2
1728964690000|2024-10-15 03:58:10|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1728964710000|2024-10-15 03:58:30|4177.8|4171.8|4178.6|4172.6|4178.6|4172.6|4177.8|4171.8|2
1728964720000|2024-10-15 03:58:40|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1728964730000|2024-10-15 03:58:50|4179.3|4173.3|4179.1|4173.1|4179.3|4173.3|4179.1|4173.1|0
1728964750000|2024-10-15 03:59:10|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1728964770000|2024-10-15 03:59:30|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1728964780000|2024-10-15 03:59:40|4179.3|4173.3|4180.8|4174.8|4180.8|4174.8|4179.3|4173.3|3
1728964790000|2024-10-15 03:59:50|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1728964800000|2024-10-15 04:00:00|4180.6|4174.6|4180.8|4174.8|4180.8|4174.8|4180.6|4174.6|2
1728964810000|2024-10-15 04:00:10|4180.6|4174.6|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|2
1728964820000|2024-10-15 04:00:20|4180.6|4174.6|4180.8|4174.8|4180.8|4174.8|4180.6|4174.6|0
1728964830000|2024-10-15 04:00:30|4180.3|4174.3|4180.6|4174.6|4180.6|4174.6|4180.3|4174.3|0
1728964840000|2024-10-15 04:00:40|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|1
1728964860000|2024-10-15 04:01:00|4180.6|4174.6|4180.6|4174.6|4180.8|4174.8|4180.6|4174.6|0
1728964870000|2024-10-15 04:01:10|4181.1|4175.1|4181.3|4175.3|4181.3|4175.3|4181.1|4175.1|0
1728964880000|2024-10-15 04:01:20|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1728964890000|2024-10-15 04:01:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1728964930000|2024-10-15 04:02:10|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|1
1728964950000|2024-10-15 04:02:30|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|1
1728964980000|2024-10-15 04:03:00|4181.6|4175.6|4181.3|4175.3|4181.6|4175.6|4181.3|4175.3|0
1728964990000|2024-10-15 04:03:10|||||||||1
1728965020000|2024-10-15 04:03:40|4181.1|4175.1|4181.8|4175.8|4181.8|4175.8|4181.1|4175.1|2
1728965040000|2024-10-15 04:04:00|4181.6|4175.6|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|0
1728965050000|2024-10-15 04:04:10|4181.6|4175.6|4181.6|4175.6|4181.8|4175.8|4181.6|4175.6|9
1728965060000|2024-10-15 04:04:20|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1728965070000|2024-10-15 04:04:30|||||||||1
1728965100000|2024-10-15 04:05:00|4181.3|4175.3|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|2
1728965120000|2024-10-15 04:05:20|4180.8|4174.8|4182.8|4176.8|4182.8|4176.8|4180.6|4174.6|4
1728965140000|2024-10-15 04:05:40|4182.6|4176.6|4182.8|4176.8|4182.8|4176.8|4182.6|4176.6|0
1728965150000|2024-10-15 04:05:50|4182.3|4176.3|4182.8|4176.8|4182.8|4176.8|4182.3|4176.3|0
1728965160000|2024-10-15 04:06:00|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1728965190000|2024-10-15 04:06:30|4182.6|4176.6|4182.3|4176.3|4182.6|4176.6|4182.3|4176.3|1
1728965250000|2024-10-15 04:07:30|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1728965260000|2024-10-15 04:07:40|4182.6|4176.6|4182.3|4176.3|4182.6|4176.6|4182.3|4176.3|0
1728965270000|2024-10-15 04:07:50|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1728965300000|2024-10-15 04:08:20|4182.3|4176.3|4182.8|4176.8|4182.8|4176.8|4182.3|4176.3|0
1728965310000|2024-10-15 04:08:30|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1728965340000|2024-10-15 04:09:00|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1728965380000|2024-10-15 04:09:40|||||||||77
1728965390000|2024-10-15 04:09:50|4183.6|4177.6|4183.6|4177.6|4183.8|4177.8|4183.3|4177.3|0
1728965400000|2024-10-15 04:10:00|4183.3|4177.3|4182.8|4176.8|4183.6|4177.6|4182.8|4176.8|17
1728965410000|2024-10-15 04:10:10|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.4|4176.4|9
1728965430000|2024-10-15 04:10:30|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|1
1728965440000|2024-10-15 04:10:40|4183.3|4177.3|4183.6|4177.6|4183.8|4177.8|4183.3|4177.3|0
1728965450000|2024-10-15 04:10:50|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1728965460000|2024-10-15 04:11:00|4184.3|4178.3|4184.3|4178.3|4184.6|4178.6|4184.3|4178.3|0
1728965470000|2024-10-15 04:11:10|4184.6|4178.6|4184.3|4178.3|4184.6|4178.6|4184.3|4178.3|0
1728965480000|2024-10-15 04:11:20|4184.6|4178.6|4184.3|4178.3|4184.6|4178.6|4184.3|4178.3|0
1728965490000|2024-10-15 04:11:30|4184.1|4178.1|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|0
1728965510000|2024-10-15 04:11:50|4185.1|4179.1|4184.3|4178.3|4185.1|4179.1|4184.3|4178.3|1
1728965540000|2024-10-15 04:12:20|4184.1|4178.1|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|4
1728965560000|2024-10-15 04:12:40|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1728965570000|2024-10-15 04:12:50|||||||||1
1728965580000|2024-10-15 04:13:00|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|1
1728965600000|2024-10-15 04:13:20|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|2
1728965610000|2024-10-15 04:13:30|||||||||2
1728965620000|2024-10-15 04:13:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|2
1728965650000|2024-10-15 04:14:10|4181.8|4175.8|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|0
1728965680000|2024-10-15 04:14:40|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|1
1728965690000|2024-10-15 04:14:50|4182.6|4176.6|4182.6|4176.6|4183.1|4177.1|4182.6|4176.6|1
1728965700000|2024-10-15 04:15:00|4182.3|4176.3|4182.6|4176.6|4182.6|4176.6|4182.3|4176.3|0
1728965710000|2024-10-15 04:15:10|4182.9|4176.9|4182.6|4176.6|4182.9|4176.9|4182.3|4176.3|0
1728965720000|2024-10-15 04:15:20|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|7
1728965730000|2024-10-15 04:15:30|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.6|4175.6|2
1728965800000|2024-10-15 04:16:40|4181.6|4175.6|4181.1|4175.1|4181.6|4175.6|4181.1|4175.1|0
1728965820000|2024-10-15 04:17:00|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1728965840000|2024-10-15 04:17:20|4181.3|4175.3|4181.1|4175.1|4181.3|4175.3|4181.1|4175.1|0
1728965900000|2024-10-15 04:18:20|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|2
1728965930000|2024-10-15 04:18:50|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1728965940000|2024-10-15 04:19:00|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1728965950000|2024-10-15 04:19:10|4181.1|4175.1|4181.9|4175.9|4181.9|4175.9|4181.1|4175.1|1
1728965960000|2024-10-15 04:19:20|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1728966000000|2024-10-15 04:20:00|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|0
1728966010000|2024-10-15 04:20:10|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|0
1728966030000|2024-10-15 04:20:30|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|0
1728966040000|2024-10-15 04:20:40|4181.9|4175.9|4181.6|4175.6|4181.9|4175.9|4181.6|4175.6|0
1728966060000|2024-10-15 04:21:00|4181.9|4175.9|4181.6|4175.6|4181.9|4175.9|4181.6|4175.6|0
1728966100000|2024-10-15 04:21:40|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1728966110000|2024-10-15 04:21:50|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1728966170000|2024-10-15 04:22:50|||||||||1
1728966180000|2024-10-15 04:23:00|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|1
1728966190000|2024-10-15 04:23:10|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|3
1728966230000|2024-10-15 04:23:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1728966240000|2024-10-15 04:24:00|4181.9|4175.9|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|1
1728966280000|2024-10-15 04:24:40|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1728966290000|2024-10-15 04:24:50|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1728966340000|2024-10-15 04:25:40|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|0
1728966370000|2024-10-15 04:26:10|4182.1|4176.1|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|2
1728966380000|2024-10-15 04:26:20|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1728966430000|2024-10-15 04:27:10|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4
1728966460000|2024-10-15 04:27:40|4182.9|4176.9|4182.6|4176.6|4182.9|4176.9|4182.6|4176.6|0
1728966470000|2024-10-15 04:27:50|4182.9|4176.9|4182.6|4176.6|4182.9|4176.9|4182.6|4176.6|0
1728966480000|2024-10-15 04:28:00|4182.9|4176.9|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|0
1728966490000|2024-10-15 04:28:10|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1728966500000|2024-10-15 04:28:20|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1728966510000|2024-10-15 04:28:30|4182.1|4176.1|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|0
1728966520000|2024-10-15 04:28:40|4182.4|4176.4|4182.6|4176.6|4182.6|4176.6|4182.4|4176.4|1
1728966540000|2024-10-15 04:29:00|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|1
1728966550000|2024-10-15 04:29:10|||||||||1
1728966570000|2024-10-15 04:29:30|4181.8|4175.8|4181.9|4175.9|4182.1|4176.1|4181.8|4175.8|4
1728966580000|2024-10-15 04:29:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1728966620000|2024-10-15 04:30:20|4181.8|4175.8|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|0
1728966650000|2024-10-15 04:30:50|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1728966660000|2024-10-15 04:31:00|4182.1|4176.1|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|0
1728966680000|2024-10-15 04:31:20|4182.4|4176.4|4182.6|4176.6|4182.6|4176.6|4182.4|4176.4|0
1728966760000|2024-10-15 04:32:40|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1728966840000|2024-10-15 04:34:00|||||||||2
1728966850000|2024-10-15 04:34:10|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1728966860000|2024-10-15 04:34:20|4182.4|4176.4|4182.3|4176.3|4182.6|4176.6|4182.1|4176.1|0
1728966870000|2024-10-15 04:34:30|4182.6|4176.6|4182.6|4176.6|4182.8|4176.8|4182.6|4176.6|0
1728966880000|2024-10-15 04:34:40|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.6|4176.6|0
1728966900000|2024-10-15 04:35:00|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|1
1728966920000|2024-10-15 04:35:20|4182.1|4176.1|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|1
1728966940000|2024-10-15 04:35:40|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1728966960000|2024-10-15 04:36:00|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1728966970000|2024-10-15 04:36:10|4181.8|4175.8|4181.6|4175.6|4181.8|4175.8|4181.6|4175.6|0
1728966980000|2024-10-15 04:36:20|4181.8|4175.8|4181.6|4175.6|4181.8|4175.8|4181.6|4175.6|0
1728967030000|2024-10-15 04:37:10|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1728967050000|2024-10-15 04:37:30|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|1
1728967060000|2024-10-15 04:37:40|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1728967080000|2024-10-15 04:38:00|4182.1|4176.1|4181.6|4175.6|4182.1|4176.1|4181.6|4175.6|0
1728967100000|2024-10-15 04:38:20|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4
1728967110000|2024-10-15 04:38:30|4182.1|4176.1|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|0
1728967120000|2024-10-15 04:38:40|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|0
1728967160000|2024-10-15 04:39:20|4181.6|4175.6|4181.9|4175.9|4181.9|4175.9|4181.6|4175.6|1
1728967170000|2024-10-15 04:39:30|||||||||1
1728967210000|2024-10-15 04:40:10|4181.6|4175.6|4181.4|4175.4|4181.6|4175.6|4181.4|4175.4|2
1728967220000|2024-10-15 04:40:20|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1728967230000|2024-10-15 04:40:30|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|1
1728967240000|2024-10-15 04:40:40|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|1
1728967250000|2024-10-15 04:40:50|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1728967270000|2024-10-15 04:41:10|4181.1|4175.1|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1728967300000|2024-10-15 04:41:40|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1728967310000|2024-10-15 04:41:50|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|1
1728967360000|2024-10-15 04:42:40|4180.9|4174.9|4181.1|4175.1|4181.1|4175.1|4180.9|4174.9|0
1728967370000|2024-10-15 04:42:50|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|0
1728967380000|2024-10-15 04:43:00|4182.4|4176.4|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|2
1728967390000|2024-10-15 04:43:10|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|0
1728967400000|2024-10-15 04:43:20|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|0
1728967420000|2024-10-15 04:43:40|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|0
1728967440000|2024-10-15 04:44:00|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|0
1728967480000|2024-10-15 04:44:40|4181.9|4175.9|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|0
1728967490000|2024-10-15 04:44:50|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|0
1728967500000|2024-10-15 04:45:00|4182.4|4176.4|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|0
1728967510000|2024-10-15 04:45:10|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|6
1728967550000|2024-10-15 04:45:50|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|1
1728967630000|2024-10-15 04:47:10|4183.1|4177.1|4183.4|4177.4|4183.4|4177.4|4183.1|4177.1|0
1728967660000|2024-10-15 04:47:40|4182.9|4176.9|4182.9|4176.9|4183.1|4177.1|4182.6|4176.6|1
1728967680000|2024-10-15 04:48:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1728967690000|2024-10-15 04:48:10|||||||||1
1728967750000|2024-10-15 04:49:10|4183.1|4177.1|4182.9|4176.9|4183.1|4177.1|4182.9|4176.9|0
1728967790000|2024-10-15 04:49:50|4183.1|4177.1|4182.9|4176.9|4183.1|4177.1|4182.9|4176.9|0
1728967800000|2024-10-15 04:50:00|4183.1|4177.1|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|0
1728967810000|2024-10-15 04:50:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1728967880000|2024-10-15 04:51:20|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1728967890000|2024-10-15 04:51:30|4182.9|4176.9|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|1
1728967930000|2024-10-15 04:52:10|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|0
1728967960000|2024-10-15 04:52:40|4182.4|4176.4|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|1
1728967990000|2024-10-15 04:53:10|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|0
1728968000000|2024-10-15 04:53:20|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|3
1728968010000|2024-10-15 04:53:30|4181.6|4175.6|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|0
1728968020000|2024-10-15 04:53:40|||||||||1
1728968040000|2024-10-15 04:54:00|4181.1|4175.1|4180.4|4174.4|4181.1|4175.1|4180.4|4174.4|0
1728968050000|2024-10-15 04:54:10|4181.4|4175.4|4181.1|4175.1|4181.4|4175.4|4180.9|4174.9|2
1728968060000|2024-10-15 04:54:20|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1728968070000|2024-10-15 04:54:30|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1728968080000|2024-10-15 04:54:40|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1728968090000|2024-10-15 04:54:50|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|0
1728968100000|2024-10-15 04:55:00|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1728968110000|2024-10-15 04:55:10|4181.1|4175.1|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1728968120000|2024-10-15 04:55:20|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1728968130000|2024-10-15 04:55:30|4182.1|4176.1|4180.9|4174.9|4182.1|4176.1|4180.9|4174.9|7
1728968230000|2024-10-15 04:57:10|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1728968330000|2024-10-15 04:58:50|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|1
1728968400000|2024-10-15 05:00:00|||||||||1
1728968440000|2024-10-15 05:00:40|||||||||1
1728968450000|2024-10-15 05:00:50|4180.6|4174.6|4180.4|4174.4|4180.6|4174.6|4180.4|4174.4|4
1728968460000|2024-10-15 05:01:00|4179.4|4173.4|4180.6|4174.6|4180.9|4174.9|4179.4|4173.4|9
1728968490000|2024-10-15 05:01:30|4180.4|4174.4|4180.6|4174.6|4180.6|4174.6|4180.4|4174.4|0
1728968510000|2024-10-15 05:01:50|4180.4|4174.4|4180.6|4174.6|4180.6|4174.6|4180.4|4174.4|0
1728968520000|2024-10-15 05:02:00|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1728968530000|2024-10-15 05:02:10|||||||||6
1728968540000|2024-10-15 05:02:20|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|8
1728968550000|2024-10-15 05:02:30|||||||||1
1728968580000|2024-10-15 05:03:00|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1728968590000|2024-10-15 05:03:10|4178.1|4172.1|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|13
1728968670000|2024-10-15 05:04:30|||||||||1
1728968700000|2024-10-15 05:05:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|5
1728968730000|2024-10-15 05:05:30|4178.4|4172.4|4178.3|4172.3|4178.6|4172.6|4178.3|4172.3|5
1728968740000|2024-10-15 05:05:40|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1728968760000|2024-10-15 05:06:00|4175.1|4169.1|4174.4|4168.4|4175.1|4169.1|4174.4|4168.4|5
1728968770000|2024-10-15 05:06:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1728968790000|2024-10-15 05:06:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|1
1728968800000|2024-10-15 05:06:40|4173.9|4167.9|4173.9|4167.9|4174.1|4168.1|4173.9|4167.9|0
1728968820000|2024-10-15 05:07:00|4173.4|4167.4|4173.9|4167.9|4175.1|4169.1|4173.4|4167.4|8
1728968840000|2024-10-15 05:07:20|4173.4|4167.4|4171.9|4165.9|4173.4|4167.4|4171.9|4165.9|1
1728968890000|2024-10-15 05:08:10|||||||||20
1728968950000|2024-10-15 05:09:10|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1728968960000|2024-10-15 05:09:20|4170.1|4164.1|4169.4|4163.4|4170.1|4164.1|4169.4|4163.4|3
1728968970000|2024-10-15 05:09:30|4169.1|4163.1|4169.4|4163.4|4169.4|4163.4|4169.1|4163.1|6
1728968980000|2024-10-15 05:09:40|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4168.9|4162.9|1
1728968990000|2024-10-15 05:09:50|4168.4|4162.4|4168.4|4162.4|4168.9|4162.9|4168.4|4162.4|1
1728969000000|2024-10-15 05:10:00|4168.1|4162.1|4167.9|4161.9|4168.1|4162.1|4167.9|4161.9|2
1728969010000|2024-10-15 05:10:10|4167.6|4161.6|4167.4|4161.4|4167.6|4161.6|4167.4|4161.4|0
1728969020000|2024-10-15 05:10:20|||||||||1
1728969040000|2024-10-15 05:10:40|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|6
1728969050000|2024-10-15 05:10:50|4167.6|4161.6|4167.4|4161.4|4167.6|4161.6|4167.4|4161.4|0
1728969070000|2024-10-15 05:11:10|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|5
1728969090000|2024-10-15 05:11:30|4167.4|4161.4|4167.4|4161.4|4167.8|4161.8|4167.4|4161.4|3
1728969110000|2024-10-15 05:11:50|4165.4|4159.4|4165.6|4159.6|4165.6|4159.6|4165.4|4159.4|11
1728969120000|2024-10-15 05:12:00|4163.9|4157.9|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|184
1728969130000|2024-10-15 05:12:10|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|1
1728969140000|2024-10-15 05:12:20|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|0
1728969150000|2024-10-15 05:12:30|4163.9|4157.9|4163.9|4157.9|4164.4|4158.4|4163.6|4157.6|6
1728969160000|2024-10-15 05:12:40|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1728969170000|2024-10-15 05:12:50|4164.6|4158.6|4164.9|4158.9|4164.9|4158.9|4164.6|4158.6|3
1728969180000|2024-10-15 05:13:00|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|0
1728969190000|2024-10-15 05:13:10|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|0
1728969210000|2024-10-15 05:13:30|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|1
1728969230000|2024-10-15 05:13:50|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1728969240000|2024-10-15 05:14:00|4164.1|4158.1|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|0
1728969250000|2024-10-15 05:14:10|4164.1|4158.1|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|3
1728969280000|2024-10-15 05:14:40|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1728969290000|2024-10-15 05:14:50|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1728969300000|2024-10-15 05:15:00|4164.1|4158.1|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|7
1728969320000|2024-10-15 05:15:20|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.6|4158.6|7
1728969340000|2024-10-15 05:15:40|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|0
1728969350000|2024-10-15 05:15:50|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|0
1728969370000|2024-10-15 05:16:10|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4163.4|4157.4|1
1728969400000|2024-10-15 05:16:40|4163.9|4157.9|4164.1|4158.1|4164.1|4158.1|4163.9|4157.9|10
1728969420000|2024-10-15 05:17:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1728969440000|2024-10-15 05:17:20|||||||||2
1728969450000|2024-10-15 05:17:30|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|1
1728969460000|2024-10-15 05:17:40|4164.1|4158.1|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|0
1728969480000|2024-10-15 05:18:00|||||||||1
1728969490000|2024-10-15 05:18:10|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1728969520000|2024-10-15 05:18:40|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1728969530000|2024-10-15 05:18:50|4164.4|4158.4|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|0
1728969540000|2024-10-15 05:19:00|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4163.4|4157.4|1
1728969580000|2024-10-15 05:19:40|||||||||1
1728969590000|2024-10-15 05:19:50|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|5
1728969600000|2024-10-15 05:20:00|4165.1|4159.1|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|6
1728969610000|2024-10-15 05:20:10|4163.9|4157.9|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|0
1728969640000|2024-10-15 05:20:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1728969650000|2024-10-15 05:20:50|||||||||13
1728969690000|2024-10-15 05:21:30|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|2
1728969700000|2024-10-15 05:21:40|||||||||3
1728969720000|2024-10-15 05:22:00|4160.1|4154.1|4160.1|4154.1|4160.4|4154.4|4159.9|4153.9|8
1728969740000|2024-10-15 05:22:20|4160.6|4154.6|4161.1|4155.1|4161.1|4155.1|4160.6|4154.6|12
1728969750000|2024-10-15 05:22:30|||||||||1
1728969770000|2024-10-15 05:22:50|4160.6|4154.6|4160.4|4154.4|4161.1|4155.1|4160.4|4154.4|1
1728969780000|2024-10-15 05:23:00|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1728969840000|2024-10-15 05:24:00|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1728969850000|2024-10-15 05:24:10|4160.1|4154.1|4159.4|4153.4|4160.1|4154.1|4159.4|4153.4|0
1728969870000|2024-10-15 05:24:30|||||||||8
1728969880000|2024-10-15 05:24:40|||||||||1
1728969890000|2024-10-15 05:24:50|4160.4|4154.4|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|9
1728969910000|2024-10-15 05:25:10|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1728969920000|2024-10-15 05:25:20|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1728969940000|2024-10-15 05:25:40|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|1
1728969960000|2024-10-15 05:26:00|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|0
1728969980000|2024-10-15 05:26:20|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1728970000000|2024-10-15 05:26:40|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1728970080000|2024-10-15 05:28:00|||||||||1
1728970100000|2024-10-15 05:28:20|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|4
1728970120000|2024-10-15 05:28:40|||||||||2
1728970130000|2024-10-15 05:28:50|||||||||2
1728970140000|2024-10-15 05:29:00|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|7
1728970150000|2024-10-15 05:29:10|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|1
1728970160000|2024-10-15 05:29:20|||||||||1
1728970190000|2024-10-15 05:29:50|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1728970200000|2024-10-15 05:30:00|4158.4|4152.4|4151.4|4145.4|4158.4|4152.4|4151.1|4145.1|21
1728970210000|2024-10-15 05:30:10|4151.6|4145.6|4152.6|4146.6|4152.6|4146.6|4151.4|4145.4|5
1728970220000|2024-10-15 05:30:20|4152.4|4146.4|4152.4|4146.4|4152.6|4146.6|4151.6|4145.6|1
1728970230000|2024-10-15 05:30:30|4152.6|4146.6|4152.6|4146.6|4152.9|4146.9|4152.6|4146.6|1
1728970240000|2024-10-15 05:30:40|4152.9|4146.9|4152.4|4146.4|4152.9|4146.9|4152.4|4146.4|3
1728970250000|2024-10-15 05:30:50|4152.6|4146.6|4152.9|4146.9|4153.1|4147.1|4152.4|4146.4|2
1728970260000|2024-10-15 05:31:00|4153.1|4147.1|4152.4|4146.4|4153.9|4147.9|4152.4|4146.4|3
1728970270000|2024-10-15 05:31:10|4152.9|4146.9|4152.9|4146.9|4153.1|4147.1|4152.9|4146.9|2
1728970280000|2024-10-15 05:31:20|4153.9|4147.9|4153.9|4147.9|4154.1|4148.1|4153.4|4147.4|4
1728970300000|2024-10-15 05:31:40|4154.1|4148.1|4153.9|4147.9|4154.4|4148.4|4153.4|4147.4|2
1728970310000|2024-10-15 05:31:50|4154.4|4148.4|4153.4|4147.4|4154.4|4148.4|4152.9|4146.9|1
1728970320000|2024-10-15 05:32:00|4152.9|4146.9|4152.9|4146.9|4153.1|4147.1|4152.1|4146.1|11
1728970340000|2024-10-15 05:32:20|4153.1|4147.1|4153.9|4147.9|4153.9|4147.9|4153.1|4147.1|1
1728970350000|2024-10-15 05:32:30|4153.6|4147.6|4154.9|4148.9|4154.9|4148.9|4153.4|4147.4|2
1728970360000|2024-10-15 05:32:40|4154.4|4148.4|4154.6|4148.6|4154.6|4148.6|4154.4|4148.4|0
1728970370000|2024-10-15 05:32:50|4154.9|4148.9|4154.9|4148.9|4155.4|4149.4|4154.9|4148.9|0
1728970380000|2024-10-15 05:33:00|4154.6|4148.6|4155.4|4149.4|4155.4|4149.4|4154.6|4148.6|1
1728970390000|2024-10-15 05:33:10|4154.9|4148.9|4154.9|4148.9|4155.4|4149.4|4154.9|4148.9|2
1728970400000|2024-10-15 05:33:20|4154.4|4148.4|4154.9|4148.9|4154.9|4148.9|4154.4|4148.4|1
1728970410000|2024-10-15 05:33:30|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.4|4148.4|0
1728970420000|2024-10-15 05:33:40|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|2
1728970430000|2024-10-15 05:33:50|4154.9|4148.9|4155.4|4149.4|4155.4|4149.4|4154.9|4148.9|0
1728970440000|2024-10-15 05:34:00|4155.1|4149.1|4154.9|4148.9|4155.4|4149.4|4154.9|4148.9|0
1728970450000|2024-10-15 05:34:10|4154.6|4148.6|4154.6|4148.6|4154.9|4148.9|4154.4|4148.4|1
1728970460000|2024-10-15 05:34:20|4154.9|4148.9|4154.4|4148.4|4155.4|4149.4|4154.4|4148.4|1
1728970470000|2024-10-15 05:34:30|4154.6|4148.6|4154.4|4148.4|4154.9|4148.9|4154.4|4148.4|1
1728970480000|2024-10-15 05:34:40|4154.1|4148.1|4153.9|4147.9|4154.1|4148.1|4153.9|4147.9|2
1728970490000|2024-10-15 05:34:50|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|0
1728970500000|2024-10-15 05:35:00|4154.1|4148.1|4155.4|4149.4|4155.9|4149.9|4154.1|4148.1|0
1728970510000|2024-10-15 05:35:10|4155.6|4149.6|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|0
1728970520000|2024-10-15 05:35:20|4156.4|4150.4|4155.9|4149.9|4156.4|4150.4|4155.9|4149.9|3
1728970530000|2024-10-15 05:35:30|4156.4|4150.4|4157.1|4151.1|4157.1|4151.1|4156.1|4150.1|0
1728970540000|2024-10-15 05:35:40|4156.9|4150.9|4156.9|4150.9|4157.4|4151.4|4156.9|4150.9|0
1728970560000|2024-10-15 05:36:00|4156.6|4150.6|4156.9|4150.9|4156.9|4150.9|4156.6|4150.6|1
1728970570000|2024-10-15 05:36:10|4156.4|4150.4|4156.9|4150.9|4156.9|4150.9|4155.9|4149.9|0
1728970580000|2024-10-15 05:36:20|4157.1|4151.1|4157.9|4151.9|4157.9|4151.9|4157.1|4151.1|3
1728970590000|2024-10-15 05:36:30|4157.6|4151.6|4157.9|4151.9|4157.9|4151.9|4157.6|4151.6|1
1728970600000|2024-10-15 05:36:40|4157.6|4151.6|4157.6|4151.6|4157.9|4151.9|4157.6|4151.6|0
1728970610000|2024-10-15 05:36:50|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1728970620000|2024-10-15 05:37:00|4158.1|4152.1|4158.1|4152.1|4158.6|4152.6|4157.9|4151.9|1
1728970630000|2024-10-15 05:37:10|4157.9|4151.9|4157.9|4151.9|4158.6|4152.6|4157.9|4151.9|0
1728970640000|2024-10-15 05:37:20|4158.1|4152.1|4159.4|4153.4|4159.4|4153.4|4158.1|4152.1|15
1728970650000|2024-10-15 05:37:30|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1728970660000|2024-10-15 05:37:40|4159.9|4153.9|4161.1|4155.1|4161.1|4155.1|4159.9|4153.9|2
1728970670000|2024-10-15 05:37:50|4160.9|4154.9|4161.6|4155.6|4162.4|4156.4|4160.9|4154.9|1
1728970680000|2024-10-15 05:38:00|4161.1|4155.1|4161.6|4155.6|4161.9|4155.9|4160.9|4154.9|1
1728970690000|2024-10-15 05:38:10|4161.9|4155.9|4162.1|4156.1|4162.4|4156.4|4161.9|4155.9|0
1728970700000|2024-10-15 05:38:20|4162.4|4156.4|4162.1|4156.1|4162.6|4156.6|4161.9|4155.9|5
1728970710000|2024-10-15 05:38:30|4162.4|4156.4|4163.6|4157.6|4163.6|4157.6|4162.4|4156.4|10
1728970720000|2024-10-15 05:38:40|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4163.1|4157.1|0
1728970730000|2024-10-15 05:38:50|4162.9|4156.9|4163.6|4157.6|4163.6|4157.6|4162.9|4156.9|0
1728970740000|2024-10-15 05:39:00|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|0
1728970760000|2024-10-15 05:39:20|4163.6|4157.6|4165.4|4159.4|4165.4|4159.4|4163.6|4157.6|5
1728970770000|2024-10-15 05:39:30|4165.1|4159.1|4165.1|4159.1|4165.6|4159.6|4164.9|4158.9|0
1728970780000|2024-10-15 05:39:40|4165.4|4159.4|4165.6|4159.6|4166.1|4160.1|4164.4|4158.4|8
1728970790000|2024-10-15 05:39:50|4165.9|4159.9|4165.6|4159.6|4165.9|4159.9|4165.6|4159.6|1
1728970800000|2024-10-15 05:40:00|4165.4|4159.4|4163.6|4157.6|4165.6|4159.6|4163.4|4157.4|7
1728970810000|2024-10-15 05:40:10|4163.4|4157.4|4163.4|4157.4|4163.6|4157.6|4163.4|4157.4|0
1728970820000|2024-10-15 05:40:20|4163.6|4157.6|4163.1|4157.1|4163.9|4157.9|4163.1|4157.1|1
1728970830000|2024-10-15 05:40:30|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.4|4156.4|0
1728970840000|2024-10-15 05:40:40|4162.4|4156.4|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|0
1728970850000|2024-10-15 05:40:50|4162.4|4156.4|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|4
1728970860000|2024-10-15 05:41:00|4161.6|4155.6|4163.6|4157.6|4163.6|4157.6|4161.6|4155.6|2
1728970870000|2024-10-15 05:41:10|4163.4|4157.4|4162.6|4156.6|4163.6|4157.6|4162.6|4156.6|1
1728970880000|2024-10-15 05:41:20|4162.9|4156.9|4163.6|4157.6|4164.4|4158.4|4162.9|4156.9|4
1728970890000|2024-10-15 05:41:30|4164.4|4158.4|4163.1|4157.1|4164.4|4158.4|4163.1|4157.1|3
1728970900000|2024-10-15 05:41:40|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|0
1728970920000|2024-10-15 05:42:00|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4162.6|4156.6|2
1728970930000|2024-10-15 05:42:10|4162.6|4156.6|4163.4|4157.4|4163.9|4157.9|4162.6|4156.6|1
1728970940000|2024-10-15 05:42:20|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4163.1|4157.1|0
1728970950000|2024-10-15 05:42:30|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4163.1|4157.1|0
1728970960000|2024-10-15 05:42:40|4163.1|4157.1|4164.6|4158.6|4164.6|4158.6|4163.1|4157.1|5
1728970980000|2024-10-15 05:43:00|||||||||2
1728970990000|2024-10-15 05:43:10|4164.2|4158.2|4161.6|4155.6|4164.2|4158.2|4161.4|4155.4|4
1728971000000|2024-10-15 05:43:20|4161.4|4155.4|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|0
1728971020000|2024-10-15 05:43:40|4161.9|4155.9|4162.6|4156.6|4162.6|4156.6|4161.9|4155.9|0
1728971030000|2024-10-15 05:43:50|4162.9|4156.9|4163.9|4157.9|4164.4|4158.4|4162.6|4156.6|5
1728971040000|2024-10-15 05:44:00|4163.4|4157.4|4163.6|4157.6|4163.6|4157.6|4162.9|4156.9|0
1728971050000|2024-10-15 05:44:10|4163.9|4157.9|4163.9|4157.9|4164.9|4158.9|4163.9|4157.9|1
1728971060000|2024-10-15 05:44:20|4164.1|4158.1|4164.4|4158.4|4164.6|4158.6|4164.1|4158.1|0
1728971070000|2024-10-15 05:44:30|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1728971080000|2024-10-15 05:44:40|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1728971090000|2024-10-15 05:44:50|4164.9|4158.9|4164.6|4158.6|4165.4|4159.4|4164.4|4158.4|0
1728971100000|2024-10-15 05:45:00|4164.4|4158.4|4165.4|4159.4|4165.4|4159.4|4163.6|4157.6|2
1728971110000|2024-10-15 05:45:10|4165.7|4159.7|4166.4|4160.4|4166.6|4160.6|4165.6|4159.6|0
1728971120000|2024-10-15 05:45:20|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|1
1728971130000|2024-10-15 05:45:30|4166.9|4160.9|4167.1|4161.1|4167.9|4161.9|4166.9|4160.9|7
1728971140000|2024-10-15 05:45:40|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|0
1728971150000|2024-10-15 05:45:50|4167.1|4161.1|4167.4|4161.4|4167.4|4161.4|4167.1|4161.1|0
1728971160000|2024-10-15 05:46:00|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|0
1728971190000|2024-10-15 05:46:30|4167.1|4161.1|4167.4|4161.4|4167.4|4161.4|4166.4|4160.4|5
1728971200000|2024-10-15 05:46:40|4167|4161|4166.4|4160.4|4167|4161|4166.4|4160.4|0
1728971220000|2024-10-15 05:47:00|4166.7|4160.7|4167.9|4161.9|4167.9|4161.9|4166.7|4160.7|4
1728971230000|2024-10-15 05:47:10|4167.7|4161.7|4166.4|4160.4|4167.7|4161.7|4166.4|4160.4|0
1728971250000|2024-10-15 05:47:30|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1728971270000|2024-10-15 05:47:50|4167.4|4161.4|4168.6|4162.6|4168.9|4162.9|4167.4|4161.4|7
1728971280000|2024-10-15 05:48:00|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4167.6|4161.6|1
1728971290000|2024-10-15 05:48:10|4168.6|4162.6|4168.9|4162.9|4168.9|4162.9|4168.4|4162.4|8
1728971310000|2024-10-15 05:48:30|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|0
1728971320000|2024-10-15 05:48:40|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1728971340000|2024-10-15 05:49:00|4168.4|4162.4|4169.6|4163.6|4170.4|4164.4|4168.4|4162.4|7
1728971350000|2024-10-15 05:49:10|4169.4|4163.4|4167.6|4161.6|4169.4|4163.4|4167.6|4161.6|2
1728971360000|2024-10-15 05:49:20|4167.9|4161.9|4166.9|4160.9|4167.9|4161.9|4166.9|4160.9|1
1728971370000|2024-10-15 05:49:30|4166.7|4160.7|4166.4|4160.4|4166.7|4160.7|4166.4|4160.4|0
1728971400000|2024-10-15 05:50:00|4166|4160|4165.6|4159.6|4166|4160|4165.6|4159.6|0
1728971410000|2024-10-15 05:50:10|4165.4|4159.4|4164.6|4158.6|4165.4|4159.4|4164.6|4158.6|1
1728971420000|2024-10-15 05:50:20|4164.4|4158.4|4164.6|4158.6|4164.6|4158.6|4164.4|4158.4|0
1728971430000|2024-10-15 05:50:30|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|0
1728971440000|2024-10-15 05:50:40|4164.6|4158.6|4165.2|4159.2|4165.9|4159.9|4164.6|4158.6|1
1728971450000|2024-10-15 05:50:50|4164.7|4158.7|4164.4|4158.4|4164.7|4158.7|4164.4|4158.4|0
1728971460000|2024-10-15 05:51:00|4164.6|4158.6|4163.4|4157.4|4164.6|4158.6|4163.4|4157.4|1
1728971470000|2024-10-15 05:51:10|4163.6|4157.6|4163.9|4157.9|4163.9|4157.9|4163.6|4157.6|0
1728971480000|2024-10-15 05:51:20|4164.4|4158.4|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|2
1728971490000|2024-10-15 05:51:30|4163.6|4157.6|4164.4|4158.4|4164.4|4158.4|4163.6|4157.6|1
1728971500000|2024-10-15 05:51:40|4164.6|4158.6|4164.4|4158.4|4164.6|4158.6|4164.4|4158.4|0
1728971510000|2024-10-15 05:51:50|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4163.6|4157.6|0
1728971520000|2024-10-15 05:52:00|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.4|4158.4|1
1728971550000|2024-10-15 05:52:30|4165.1|4159.1|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|0
1728971570000|2024-10-15 05:52:50|4164.4|4158.4|4164.6|4158.6|4165.4|4159.4|4164.4|4158.4|0
1728971580000|2024-10-15 05:53:00|4164.9|4158.9|4165.9|4159.9|4165.9|4159.9|4164.9|4158.9|1
1728971590000|2024-10-15 05:53:10|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1728971600000|2024-10-15 05:53:20|4165.9|4159.9|4164.4|4158.4|4165.9|4159.9|4164.4|4158.4|1
1728971610000|2024-10-15 05:53:30|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1728971620000|2024-10-15 05:53:40|4164.2|4158.2|4163.6|4157.6|4164.4|4158.4|4163.6|4157.6|0
1728971640000|2024-10-15 05:54:00|4163.9|4157.9|4163.6|4157.6|4164.4|4158.4|4163.6|4157.6|1
1728971650000|2024-10-15 05:54:10|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1728971660000|2024-10-15 05:54:20|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4163.6|4157.6|0
1728971680000|2024-10-15 05:54:40|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1728971700000|2024-10-15 05:55:00|4164.6|4158.6|4164.4|4158.4|4164.6|4158.6|4164.4|4158.4|1
1728971730000|2024-10-15 05:55:30|4164.6|4158.6|4164.4|4158.4|4164.6|4158.6|4164.4|4158.4|0
1728971740000|2024-10-15 05:55:40|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1728971750000|2024-10-15 05:55:50|4164.9|4158.9|4164.4|4158.4|4165.4|4159.4|4164.4|4158.4|0
1728971760000|2024-10-15 05:56:00|4163.9|4157.9|4163.1|4157.1|4163.9|4157.9|4163.1|4157.1|2
1728971770000|2024-10-15 05:56:10|4163.4|4157.4|4163.6|4157.6|4164.4|4158.4|4163.4|4157.4|0
1728971780000|2024-10-15 05:56:20|4163.4|4157.4|4163.4|4157.4|4164.4|4158.4|4163.4|4157.4|0
1728971790000|2024-10-15 05:56:30|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4163.1|4157.1|0
1728971800000|2024-10-15 05:56:40|4163.1|4157.1|4162.4|4156.4|4163.1|4157.1|4162.1|4156.1|1
1728971820000|2024-10-15 05:57:00|||||||||1
1728971830000|2024-10-15 05:57:10|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.4|4156.4|0
1728971840000|2024-10-15 05:57:20|4163.2|4157.2|4163.4|4157.4|4163.4|4157.4|4163.2|4157.2|1
1728971860000|2024-10-15 05:57:40|||||||||1
1728971880000|2024-10-15 05:58:00|4162.7|4156.7|4162.4|4156.4|4162.7|4156.7|4162.4|4156.4|0
1728971890000|2024-10-15 05:58:10|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|0
1728971900000|2024-10-15 05:58:20|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|0
1728971920000|2024-10-15 05:58:40|4162.6|4156.6|4161.6|4155.6|4162.6|4156.6|4161.6|4155.6|4
1728971930000|2024-10-15 05:58:50|4161.4|4155.4|4161.1|4155.1|4161.4|4155.4|4160.6|4154.6|4
1728971940000|2024-10-15 05:59:00|4161.4|4155.4|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|0
1728971950000|2024-10-15 05:59:10|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|0
1728971980000|2024-10-15 05:59:40|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.4|4155.4|0
1728971990000|2024-10-15 05:59:50|4161.9|4155.9|4161.4|4155.4|4162.2|4156.2|4161.4|4155.4|1
1728972000000|2024-10-15 06:00:00|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|0
1728972010000|2024-10-15 06:00:10|4161.6|4155.6|4163.4|4157.4|4163.4|4157.4|4161.6|4155.6|1
1728972020000|2024-10-15 06:00:20|4164.2|4158.2|4163.4|4157.4|4164.4|4158.4|4163.4|4157.4|0
1728972030000|2024-10-15 06:00:30|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4162.9|4156.9|0
1728972040000|2024-10-15 06:00:40|4162.9|4156.9|4163.1|4157.1|4163.1|4157.1|4162.6|4156.6|0
1728972060000|2024-10-15 06:01:00|4163.4|4157.4|4162.6|4156.6|4163.4|4157.4|4162.4|4156.4|0
1728972070000|2024-10-15 06:01:10|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1728972080000|2024-10-15 06:01:20|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1728972100000|2024-10-15 06:01:40|4162.4|4156.4|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|0
1728972110000|2024-10-15 06:01:50|4161.9|4155.9|4162.1|4156.1|4162.1|4156.1|4161.4|4155.4|0
1728972120000|2024-10-15 06:02:00|4162.4|4156.4|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|0
1728972130000|2024-10-15 06:02:10|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|0
1728972140000|2024-10-15 06:02:20|4162.1|4156.1|4161.9|4155.9|4162.4|4156.4|4161.6|4155.6|0
1728972150000|2024-10-15 06:02:30|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|0
1728972160000|2024-10-15 06:02:40|4162.1|4156.1|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|0
1728972170000|2024-10-15 06:02:50|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1728972180000|2024-10-15 06:03:00|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|0
1728972190000|2024-10-15 06:03:10|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4161.6|4155.6|0
1728972200000|2024-10-15 06:03:20|4162.9|4156.9|4162.4|4156.4|4163.1|4157.1|4162.4|4156.4|0
1728972220000|2024-10-15 06:03:40|4162.1|4156.1|4162.4|4156.4|4162.6|4156.6|4162.1|4156.1|0
1728972240000|2024-10-15 06:04:00|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|0
1728972250000|2024-10-15 06:04:10|4162.6|4156.6|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|0
1728972260000|2024-10-15 06:04:20|4162.9|4156.9|4163.4|4157.4|4163.4|4157.4|4162.9|4156.9|0
1728972280000|2024-10-15 06:04:40|4163.1|4157.1|4162.6|4156.6|4163.4|4157.4|4162.6|4156.6|1
1728972290000|2024-10-15 06:04:50|4162.9|4156.9|4164.4|4158.4|4164.4|4158.4|4162.9|4156.9|2
1728972300000|2024-10-15 06:05:00|4164.1|4158.1|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|0
1728972310000|2024-10-15 06:05:10|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|1
1728972320000|2024-10-15 06:05:20|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4163.1|4157.1|0
1728972340000|2024-10-15 06:05:40|4163.1|4157.1|4162.4|4156.4|4163.4|4157.4|4162.4|4156.4|1
1728972360000|2024-10-15 06:06:00|4162.6|4156.6|4163.4|4157.4|4164.1|4158.1|4162.6|4156.6|2
1728972380000|2024-10-15 06:06:20|4163.6|4157.6|4164.4|4158.4|4164.4|4158.4|4163.6|4157.6|0
1728972390000|2024-10-15 06:06:30|4164.1|4158.1|4163.6|4157.6|4164.1|4158.1|4163.4|4157.4|0
1728972400000|2024-10-15 06:06:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1728972410000|2024-10-15 06:06:50|4163.9|4157.9|4163.4|4157.4|4164.1|4158.1|4163.4|4157.4|0
1728972430000|2024-10-15 06:07:10|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4163.1|4157.1|0
1728972440000|2024-10-15 06:07:20|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.6|4156.6|0
1728972450000|2024-10-15 06:07:30|4162.6|4156.6|4162.6|4156.6|4162.9|4156.9|4162.6|4156.6|0
1728972460000|2024-10-15 06:07:40|4162.4|4156.4|4162.6|4156.6|4162.9|4156.9|4162.4|4156.4|0
1728972470000|2024-10-15 06:07:50|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1728972480000|2024-10-15 06:08:00|4162.6|4156.6|4160.6|4154.6|4162.6|4156.6|4160.6|4154.6|2
1728972490000|2024-10-15 06:08:10|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1728972500000|2024-10-15 06:08:20|4161.4|4155.4|4161.6|4155.6|4161.9|4155.9|4161.4|4155.4|3
1728972510000|2024-10-15 06:08:30|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4160.6|4154.6|1
1728972520000|2024-10-15 06:08:40|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|1
1728972530000|2024-10-15 06:08:50|4161.1|4155.1|4161.4|4155.4|4161.6|4155.6|4161.1|4155.1|0
1728972540000|2024-10-15 06:09:00|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1728972550000|2024-10-15 06:09:10|4161.4|4155.4|4160.6|4154.6|4161.4|4155.4|4160.6|4154.6|2
1728972570000|2024-10-15 06:09:30|4160.9|4154.9|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1728972580000|2024-10-15 06:09:40|4160.4|4154.4|4160.6|4154.6|4160.6|4154.6|4160.4|4154.4|3
1728972600000|2024-10-15 06:10:00|4160.1|4154.1|4157.9|4151.9|4160.1|4154.1|4157.4|4151.4|13
1728972610000|2024-10-15 06:10:10|4158.2|4152.2|4158.6|4152.6|4158.6|4152.6|4158.2|4152.2|1
1728972620000|2024-10-15 06:10:20|||||||||1
1728972630000|2024-10-15 06:10:30|4158.1|4152.1|4157.4|4151.4|4158.1|4152.1|4157.4|4151.4|1
1728972640000|2024-10-15 06:10:40|4157.6|4151.6|4156.6|4150.6|4157.6|4151.6|4156.6|4150.6|0
1728972650000|2024-10-15 06:10:50|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|3
1728972660000|2024-10-15 06:11:00|4157.9|4151.9|4156.6|4150.6|4157.9|4151.9|4156.6|4150.6|3
1728972700000|2024-10-15 06:11:40|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.4|4149.4|6
1728972710000|2024-10-15 06:11:50|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.1|4149.1|0
1728972720000|2024-10-15 06:12:00|4155.6|4149.6|4157.4|4151.4|4157.4|4151.4|4155.6|4149.6|4
1728972730000|2024-10-15 06:12:10|4157.2|4151.2|4157.1|4151.1|4157.2|4151.2|4156.9|4150.9|0
1728972740000|2024-10-15 06:12:20|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1728972750000|2024-10-15 06:12:30|||||||||1
1728972770000|2024-10-15 06:12:50|4155.9|4149.9|4156.4|4150.4|4156.4|4150.4|4155.9|4149.9|3
1728972780000|2024-10-15 06:13:00|4156.1|4150.1|4155.9|4149.9|4156.1|4150.1|4155.9|4149.9|0
1728972790000|2024-10-15 06:13:10|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4155.9|4149.9|0
1728972800000|2024-10-15 06:13:20|4156.4|4150.4|4156.1|4150.1|4156.4|4150.4|4156.1|4150.1|0
1728972820000|2024-10-15 06:13:40|4155.9|4149.9|4154.9|4148.9|4155.9|4149.9|4154.9|4148.9|1
1728972830000|2024-10-15 06:13:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|1
1728972840000|2024-10-15 06:14:00|4155.6|4149.6|4156.4|4150.4|4156.4|4150.4|4155.6|4149.6|5
1728972850000|2024-10-15 06:14:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1728972860000|2024-10-15 06:14:20|4156.9|4150.9|4157.4|4151.4|4157.6|4151.6|4156.6|4150.6|1
1728972870000|2024-10-15 06:14:30|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1728972890000|2024-10-15 06:14:50|4157.9|4151.9|4158.6|4152.6|4158.6|4152.6|4157.9|4151.9|5
1728972900000|2024-10-15 06:15:00|4158.1|4152.1|4158.1|4152.1|4158.4|4152.4|4157.6|4151.6|2
1728972910000|2024-10-15 06:15:10|4157.9|4151.9|4157.6|4151.6|4158.4|4152.4|4157.6|4151.6|0
1728972940000|2024-10-15 06:15:40|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|2
1728972950000|2024-10-15 06:15:50|4157.1|4151.1|4156.9|4150.9|4157.1|4151.1|4156.6|4150.6|0
1728972960000|2024-10-15 06:16:00|4157.1|4151.1|4157.6|4151.6|4157.6|4151.6|4157.1|4151.1|0
1728972990000|2024-10-15 06:16:30|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|6
1728973000000|2024-10-15 06:16:40|4158.9|4152.9|4159.1|4153.1|4159.4|4153.4|4158.9|4152.9|0
1728973010000|2024-10-15 06:16:50|4158.6|4152.6|4157.6|4151.6|4158.6|4152.6|4157.6|4151.6|2
1728973020000|2024-10-15 06:17:00|4157.9|4151.9|4157.6|4151.6|4157.9|4151.9|4157.6|4151.6|0
1728973030000|2024-10-15 06:17:10|4157.9|4151.9|4158.1|4152.1|4158.1|4152.1|4157.9|4151.9|0
1728973040000|2024-10-15 06:17:20|4157.6|4151.6|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|0
1728973050000|2024-10-15 06:17:30|4157.4|4151.4|4157.1|4151.1|4157.4|4151.4|4156.9|4150.9|0
1728973060000|2024-10-15 06:17:40|4156.4|4150.4|4157.1|4151.1|4157.1|4151.1|4156.4|4150.4|1
1728973070000|2024-10-15 06:17:50|4156.9|4150.9|4155.9|4149.9|4156.9|4150.9|4155.6|4149.6|0
1728973080000|2024-10-15 06:18:00|4155.4|4149.4|4155.9|4149.9|4156.1|4150.1|4155.4|4149.4|0
1728973090000|2024-10-15 06:18:10|4156.1|4150.1|4156.6|4150.6|4156.6|4150.6|4156.1|4150.1|0
1728973100000|2024-10-15 06:18:20|4156.1|4150.1|4155.9|4149.9|4156.1|4150.1|4155.9|4149.9|1
1728973110000|2024-10-15 06:18:30|4156.1|4150.1|4157.4|4151.4|4157.4|4151.4|4156.1|4150.1|7
1728973130000|2024-10-15 06:18:50|4157.1|4151.1|4156.9|4150.9|4157.1|4151.1|4156.9|4150.9|0
1728973140000|2024-10-15 06:19:00|4157.1|4151.1|4156.4|4150.4|4157.1|4151.1|4156.1|4150.1|0
1728973150000|2024-10-15 06:19:10|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|3
1728973160000|2024-10-15 06:19:20|4156.4|4150.4|4156.6|4150.6|4156.6|4150.6|4156.4|4150.4|0
1728973170000|2024-10-15 06:19:30|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1728973190000|2024-10-15 06:19:50|4156.1|4150.1|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|0
1728973200000|2024-10-15 06:20:00|4155.4|4149.4|4156.4|4150.4|4156.6|4150.6|4155.4|4149.4|2
1728973210000|2024-10-15 06:20:10|4156.1|4150.1|4155.1|4149.1|4156.1|4150.1|4154.6|4148.6|1
1728973220000|2024-10-15 06:20:20|4155.4|4149.4|4155.4|4149.4|4155.6|4149.6|4154.6|4148.6|1
1728973230000|2024-10-15 06:20:30|4154.9|4148.9|4155.1|4149.1|4155.1|4149.1|4154.9|4148.9|0
1728973240000|2024-10-15 06:20:40|4155.4|4149.4|4155.6|4149.6|4155.6|4149.6|4155.1|4149.1|0
1728973250000|2024-10-15 06:20:50|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|4
1728973280000|2024-10-15 06:21:20|4154.7|4148.7|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|5
1728973290000|2024-10-15 06:21:30|4153.9|4147.9|4154.7|4148.7|4154.7|4148.7|4153.9|4147.9|1
1728973300000|2024-10-15 06:21:40|4154.9|4148.9|4154.7|4148.7|4154.9|4148.9|4154.7|4148.7|0
1728973310000|2024-10-15 06:21:50|4154.4|4148.4|4154.7|4148.7|4154.9|4148.9|4154.4|4148.4|4
1728973320000|2024-10-15 06:22:00|4154.9|4148.9|4154.7|4148.7|4155.4|4149.4|4154.7|4148.7|0
1728973330000|2024-10-15 06:22:10|4154.9|4148.9|4154.9|4148.9|4155.2|4149.2|4154.9|4148.9|1
1728973340000|2024-10-15 06:22:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1728973350000|2024-10-15 06:22:30|4155.2|4149.2|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|2
1728973360000|2024-10-15 06:22:40|4154.4|4148.4|4154.7|4148.7|4154.9|4148.9|4154.4|4148.4|9
1728973370000|2024-10-15 06:22:50|4154.4|4148.4|4153.7|4147.7|4154.4|4148.4|4153.7|4147.7|1
1728973380000|2024-10-15 06:23:00|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4153.9|4147.9|1
1728973390000|2024-10-15 06:23:10|4153.9|4147.9|4154.7|4148.7|4154.7|4148.7|4153.7|4147.7|1
1728973400000|2024-10-15 06:23:20|4155.4|4149.4|4154.9|4148.9|4156.4|4150.4|4154.9|4148.9|9
1728973410000|2024-10-15 06:23:30|4155.2|4149.2|4155.4|4149.4|4155.7|4149.7|4155.2|4149.2|0
1728973420000|2024-10-15 06:23:40|4155.7|4149.7|4154.4|4148.4|4155.7|4149.7|4154.4|4148.4|0
1728973430000|2024-10-15 06:23:50|4154.7|4148.7|4155.2|4149.2|4155.4|4149.4|4154.7|4148.7|0
1728973440000|2024-10-15 06:24:00|4155.7|4149.7|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|2
1728973450000|2024-10-15 06:24:10|4155.9|4149.9|4156.7|4150.7|4156.7|4150.7|4155.9|4149.9|1
1728973460000|2024-10-15 06:24:20|||||||||5
1728973480000|2024-10-15 06:24:40|4157.7|4151.7|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|1
1728973490000|2024-10-15 06:24:50|4157.9|4151.9|4158.7|4152.7|4158.7|4152.7|4157.9|4151.9|0
1728973500000|2024-10-15 06:25:00|4159.2|4153.2|4158.9|4152.9|4159.7|4153.7|4158.9|4152.9|2
1728973510000|2024-10-15 06:25:10|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.4|4153.4|2
1728973520000|2024-10-15 06:25:20|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1728973530000|2024-10-15 06:25:30|4159.2|4153.2|4159.2|4153.2|4159.4|4153.4|4158.9|4152.9|1
1728973540000|2024-10-15 06:25:40|4159.4|4153.4|4159.2|4153.2|4159.4|4153.4|4158.9|4152.9|1
1728973550000|2024-10-15 06:25:50|4159.4|4153.4|4159.7|4153.7|4159.7|4153.7|4159.4|4153.4|0
1728973560000|2024-10-15 06:26:00|4159.2|4153.2|4158.4|4152.4|4159.2|4153.2|4158.4|4152.4|1
1728973570000|2024-10-15 06:26:10|4157.7|4151.7|4158.2|4152.2|4158.4|4152.4|4157.4|4151.4|1
1728973580000|2024-10-15 06:26:20|4158.7|4152.7|4158.4|4152.4|4158.7|4152.7|4158.4|4152.4|0
1728973600000|2024-10-15 06:26:40|4158.7|4152.7|4157.7|4151.7|4158.7|4152.7|4157.7|4151.7|0
1728973610000|2024-10-15 06:26:50|4157.9|4151.9|4158.4|4152.4|4158.4|4152.4|4157.4|4151.4|3
1728973620000|2024-10-15 06:27:00|4158.2|4152.2|4158.2|4152.2|4158.4|4152.4|4158.2|4152.2|0
1728973630000|2024-10-15 06:27:10|4157.9|4151.9|4157.9|4151.9|4158.4|4152.4|4157.7|4151.7|1
1728973640000|2024-10-15 06:27:20|4157.7|4151.7|4158.4|4152.4|4158.4|4152.4|4157.7|4151.7|1
1728973650000|2024-10-15 06:27:30|4158.7|4152.7|4158.9|4152.9|4159.2|4153.2|4158.7|4152.7|1
1728973660000|2024-10-15 06:27:40|4158.7|4152.7|4158.4|4152.4|4158.7|4152.7|4158.4|4152.4|0
1728973670000|2024-10-15 06:27:50|4158.2|4152.2|4158.4|4152.4|4158.4|4152.4|4157.7|4151.7|1
1728973680000|2024-10-15 06:28:00|4158.2|4152.2|4157.4|4151.4|4158.4|4152.4|4157.4|4151.4|0
1728973690000|2024-10-15 06:28:10|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.7|4151.7|2
1728973700000|2024-10-15 06:28:20|4157.7|4151.7|4157.7|4151.7|4157.9|4151.9|4157.7|4151.7|0
1728973710000|2024-10-15 06:28:30|4157.9|4151.9|4158.4|4152.4|4158.4|4152.4|4157.7|4151.7|2
1728973720000|2024-10-15 06:28:40|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.4|4151.4|1
1728973730000|2024-10-15 06:28:50|4157.4|4151.4|4157.7|4151.7|4157.7|4151.7|4157.4|4151.4|0
1728973740000|2024-10-15 06:29:00|4158.2|4152.2|4159.4|4153.4|4159.4|4153.4|4158.2|4152.2|1
1728973750000|2024-10-15 06:29:10|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.7|4154.7|1
1728973760000|2024-10-15 06:29:20|4160.7|4154.7|4160.9|4154.9|4160.9|4154.9|4160.4|4154.4|1
1728973770000|2024-10-15 06:29:30|4160.7|4154.7|4161.4|4155.4|4161.9|4155.9|4160.7|4154.7|2
1728973780000|2024-10-15 06:29:40|4161.9|4155.9|4161.7|4155.7|4161.9|4155.9|4161.7|4155.7|0
1728973790000|2024-10-15 06:29:50|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.7|4155.7|0
1728973800000|2024-10-15 06:30:00|4161.4|4155.4|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|0
1728973810000|2024-10-15 06:30:10|4162.2|4156.2|4164.4|4158.4|4164.4|4158.4|4162.2|4156.2|4
1728973820000|2024-10-15 06:30:20|4164.7|4158.7|4165.4|4159.4|4165.4|4159.4|4164.7|4158.7|1
1728973830000|2024-10-15 06:30:30|4165.2|4159.2|4166.4|4160.4|4166.4|4160.4|4164.7|4158.7|3
1728973840000|2024-10-15 06:30:40|4166.7|4160.7|4166.4|4160.4|4166.9|4160.9|4166.4|4160.4|7
1728973850000|2024-10-15 06:30:50|4166.7|4160.7|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|0
1728973860000|2024-10-15 06:31:00|4166.7|4160.7|4166.7|4160.7|4168.7|4162.7|4166.7|4160.7|4
1728973870000|2024-10-15 06:31:10|4166.9|4160.9|4166.2|4160.2|4166.9|4160.9|4165.9|4159.9|1
1728973880000|2024-10-15 06:31:20|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4165.9|4159.9|0
1728973890000|2024-10-15 06:31:30|4166.7|4160.7|4166.7|4160.7|4166.9|4160.9|4166.7|4160.7|0
1728973900000|2024-10-15 06:31:40|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.7|4160.7|1
1728973910000|2024-10-15 06:31:50|4167.7|4161.7|4168.4|4162.4|4168.4|4162.4|4167.7|4161.7|0
1728973920000|2024-10-15 06:32:00|4168.2|4162.2|4168.4|4162.4|4168.7|4162.7|4167.9|4161.9|1
1728973930000|2024-10-15 06:32:10|4168.7|4162.7|4169.4|4163.4|4169.7|4163.7|4168.7|4162.7|1
1728973940000|2024-10-15 06:32:20|4169.7|4163.7|4169.7|4163.7|4169.9|4163.9|4169.7|4163.7|0
1728973950000|2024-10-15 06:32:30|4169.4|4163.4|4169.2|4163.2|4169.4|4163.4|4168.9|4162.9|2
1728973960000|2024-10-15 06:32:40|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|0
1728973970000|2024-10-15 06:32:50|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|0
1728973980000|2024-10-15 06:33:00|4169.7|4163.7|4170.4|4164.4|4170.4|4164.4|4169.7|4163.7|1
1728973990000|2024-10-15 06:33:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|0
1728974000000|2024-10-15 06:33:20|4170.4|4164.4|4169.7|4163.7|4170.4|4164.4|4169.7|4163.7|0
1728974010000|2024-10-15 06:33:30|4169.2|4163.2|4168.7|4162.7|4169.2|4163.2|4168.4|4162.4|1
1728974020000|2024-10-15 06:33:40|4168.4|4162.4|4168.2|4162.2|4168.4|4162.4|4167.9|4161.9|0
1728974030000|2024-10-15 06:33:50|4167.9|4161.9|4167.7|4161.7|4167.9|4161.9|4167.7|4161.7|0
1728974040000|2024-10-15 06:34:00|4168.4|4162.4|4169.2|4163.2|4169.4|4163.4|4168.2|4162.2|6
1728974050000|2024-10-15 06:34:10|4169.4|4163.4|4170.7|4164.7|4170.7|4164.7|4169.4|4163.4|1
1728974060000|2024-10-15 06:34:20|4170.4|4164.4|4169.4|4163.4|4170.4|4164.4|4169.4|4163.4|2
1728974070000|2024-10-15 06:34:30|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.4|4163.4|0
1728974080000|2024-10-15 06:34:40|4169.4|4163.4|4169.2|4163.2|4169.4|4163.4|4169.2|4163.2|0
1728974090000|2024-10-15 06:34:50|4168.9|4162.9|4168.7|4162.7|4169.2|4163.2|4168.7|4162.7|0
1728974100000|2024-10-15 06:35:00|4168.9|4162.9|4170.2|4164.2|4170.4|4164.4|4168.9|4162.9|1
1728974110000|2024-10-15 06:35:10|4169.7|4163.7|4169.2|4163.2|4169.9|4163.9|4168.9|4162.9|3
1728974120000|2024-10-15 06:35:20|4168.9|4162.9|4169.2|4163.2|4169.2|4163.2|4168.9|4162.9|0
1728974130000|2024-10-15 06:35:30|4168.9|4162.9|4168.7|4162.7|4168.9|4162.9|4168.7|4162.7|0
1728974140000|2024-10-15 06:35:40|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|0
1728974150000|2024-10-15 06:35:50|4168.2|4162.2|4170.7|4164.7|4170.7|4164.7|4168.2|4162.2|9
1728974160000|2024-10-15 06:36:00|4170.9|4164.9|4169.4|4163.4|4170.9|4164.9|4169.4|4163.4|2
1728974170000|2024-10-15 06:36:10|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|0
1728974180000|2024-10-15 06:36:20|4168.9|4162.9|4168.7|4162.7|4169.2|4163.2|4168.4|4162.4|0
1728974190000|2024-10-15 06:36:30|4168.4|4162.4|4168.4|4162.4|4168.7|4162.7|4168.4|4162.4|0
1728974200000|2024-10-15 06:36:40|4168.2|4162.2|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|0
1728974210000|2024-10-15 06:36:50|4167.9|4161.9|4167.7|4161.7|4167.9|4161.9|4167.7|4161.7|0
1728974220000|2024-10-15 06:37:00|4167.9|4161.9|4166.4|4160.4|4167.9|4161.9|4166.4|4160.4|1
1728974230000|2024-10-15 06:37:10|4166.2|4160.2|4165.4|4159.4|4166.4|4160.4|4164.7|4158.7|3
1728974240000|2024-10-15 06:37:20|4165.2|4159.2|4165.4|4159.4|4165.4|4159.4|4165.2|4159.2|0
1728974250000|2024-10-15 06:37:30|4165.2|4159.2|4164.4|4158.4|4165.2|4159.2|4164.4|4158.4|0
1728974260000|2024-10-15 06:37:40|4164.2|4158.2|4163.7|4157.7|4164.2|4158.2|4163.7|4157.7|0
1728974270000|2024-10-15 06:37:50|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|0
1728974280000|2024-10-15 06:38:00|4163.7|4157.7|4162.7|4156.7|4163.7|4157.7|4162.7|4156.7|0
1728974290000|2024-10-15 06:38:10|4162.4|4156.4|4163.4|4157.4|4163.4|4157.4|4162.4|4156.4|10
1728974300000|2024-10-15 06:38:20|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4162.4|4156.4|1
1728974320000|2024-10-15 06:38:40|4163.4|4157.4|4163.4|4157.4|4163.7|4157.7|4163.4|4157.4|0
1728974330000|2024-10-15 06:38:50|4163.7|4157.7|4164.4|4158.4|4164.7|4158.7|4163.7|4157.7|0
1728974340000|2024-10-15 06:39:00|4164.2|4158.2|4164.4|4158.4|4164.4|4158.4|4164.2|4158.2|0
1728974350000|2024-10-15 06:39:10|4164.9|4158.9|4164.7|4158.7|4164.9|4158.9|4164.4|4158.4|0
1728974360000|2024-10-15 06:39:20|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|0
1728974370000|2024-10-15 06:39:30|4164.7|4158.7|4164.2|4158.2|4164.7|4158.7|4164.2|4158.2|0
1728974380000|2024-10-15 06:39:40|4163.4|4157.4|4164.4|4158.4|4164.4|4158.4|4163.4|4157.4|0
1728974390000|2024-10-15 06:39:50|4164.2|4158.2|4164.4|4158.4|4164.7|4158.7|4163.4|4157.4|2
1728974400000|2024-10-15 06:40:00|4164.2|4158.2|4163.4|4157.4|4164.2|4158.2|4163.4|4157.4|0
1728974410000|2024-10-15 06:40:10|4163.2|4157.2|4163.4|4157.4|4163.4|4157.4|4163.2|4157.2|0
1728974420000|2024-10-15 06:40:20|4163.2|4157.2|4163.4|4157.4|4163.7|4157.7|4163.2|4157.2|0
1728974430000|2024-10-15 06:40:30|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1728974440000|2024-10-15 06:40:40|4163.4|4157.4|4163.7|4157.7|4163.7|4157.7|4163.4|4157.4|0
1728974450000|2024-10-15 06:40:50|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.7|4157.7|0
1728974460000|2024-10-15 06:41:00|4163.7|4157.7|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|0
1728974470000|2024-10-15 06:41:10|4163.9|4157.9|4163.7|4157.7|4163.9|4157.9|4163.7|4157.7|0
1728974480000|2024-10-15 06:41:20|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.7|4157.7|0
1728974490000|2024-10-15 06:41:30|4164.9|4158.9|4165.4|4159.4|4165.7|4159.7|4164.9|4158.9|6
1728974500000|2024-10-15 06:41:40|4164.7|4158.7|4164.9|4158.9|4164.9|4158.9|4164.7|4158.7|0
1728974510000|2024-10-15 06:41:50|4165.2|4159.2|4165.2|4159.2|4165.4|4159.4|4164.7|4158.7|0
1728974520000|2024-10-15 06:42:00|4164.9|4158.9|4164.2|4158.2|4164.9|4158.9|4163.9|4157.9|0
1728974530000|2024-10-15 06:42:10|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4163.7|4157.7|1
1728974540000|2024-10-15 06:42:20|4164.2|4158.2|4162.9|4156.9|4164.2|4158.2|4162.9|4156.9|0
1728974550000|2024-10-15 06:42:30|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1728974560000|2024-10-15 06:42:40|4162.9|4156.9|4162.7|4156.7|4163.4|4157.4|4162.7|4156.7|1
1728974570000|2024-10-15 06:42:50|4162.4|4156.4|4162.7|4156.7|4162.7|4156.7|4162.4|4156.4|0
1728974580000|2024-10-15 06:43:00|4163.2|4157.2|4163.2|4157.2|4163.4|4157.4|4162.7|4156.7|1
1728974590000|2024-10-15 06:43:10|4163.4|4157.4|4164.4|4158.4|4164.4|4158.4|4163.2|4157.2|1
1728974600000|2024-10-15 06:43:20|4164.2|4158.2|4164.4|4158.4|4164.7|4158.7|4164.2|4158.2|0
1728974610000|2024-10-15 06:43:30|4163.9|4157.9|4162.4|4156.4|4163.9|4157.9|4162.4|4156.4|0
1728974620000|2024-10-15 06:43:40|4163.7|4157.7|4163.4|4157.4|4163.7|4157.7|4163.2|4157.2|1
1728974640000|2024-10-15 06:44:00|4163.2|4157.2|4164.4|4158.4|4164.4|4158.4|4163.2|4157.2|1
1728974650000|2024-10-15 06:44:10|4164.7|4158.7|4164.4|4158.4|4164.7|4158.7|4164.2|4158.2|1
1728974660000|2024-10-15 06:44:20|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1728974670000|2024-10-15 06:44:30|4164.4|4158.4|4163.7|4157.7|4164.4|4158.4|4163.7|4157.7|0
1728974680000|2024-10-15 06:44:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1728974690000|2024-10-15 06:44:50|4163.7|4157.7|4164.2|4158.2|4164.7|4158.7|4163.7|4157.7|0
1728974700000|2024-10-15 06:45:00|4164.4|4158.4|4164.7|4158.7|4164.7|4158.7|4164.2|4158.2|0
1728974710000|2024-10-15 06:45:10|4164.4|4158.4|4165.2|4159.2|4165.2|4159.2|4164.4|4158.4|0
1728974720000|2024-10-15 06:45:20|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|0
1728974730000|2024-10-15 06:45:30|4164.2|4158.2|4163.4|4157.4|4164.2|4158.2|4163.4|4157.4|0
1728974740000|2024-10-15 06:45:40|4163.7|4157.7|4163.4|4157.4|4163.7|4157.7|4163.4|4157.4|0
1728974750000|2024-10-15 06:45:50|4164.2|4158.2|4164.2|4158.2|4164.4|4158.4|4164.2|4158.2|0
1728974760000|2024-10-15 06:46:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.2|4158.2|0
1728974770000|2024-10-15 06:46:10|4164.7|4158.7|4165.2|4159.2|4165.2|4159.2|4164.4|4158.4|0
1728974780000|2024-10-15 06:46:20|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1728974790000|2024-10-15 06:46:30|4164.9|4158.9|4164.7|4158.7|4165.2|4159.2|4164.4|4158.4|0
1728974800000|2024-10-15 06:46:40|4164.4|4158.4|4163.7|4157.7|4164.4|4158.4|4163.7|4157.7|0
1728974810000|2024-10-15 06:46:50|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.2|4157.2|0
1728974820000|2024-10-15 06:47:00|4163.7|4157.7|4163.7|4157.7|4164.2|4158.2|4163.4|4157.4|2
1728974830000|2024-10-15 06:47:10|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1728974840000|2024-10-15 06:47:20|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1728974850000|2024-10-15 06:47:30|4163.9|4157.9|4164.4|4158.4|4164.7|4158.7|4163.7|4157.7|1
1728974860000|2024-10-15 06:47:40|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1728974870000|2024-10-15 06:47:50|4165.2|4159.2|4165.4|4159.4|4165.4|4159.4|4164.9|4158.9|0
1728974880000|2024-10-15 06:48:00|4165.7|4159.7|4167.4|4161.4|4167.4|4161.4|4165.4|4159.4|5
1728974890000|2024-10-15 06:48:10|4167.7|4161.7|4168.4|4162.4|4168.4|4162.4|4167.4|4161.4|3
1728974900000|2024-10-15 06:48:20|4168.2|4162.2|4168.2|4162.2|4168.4|4162.4|4168.2|4162.2|0
1728974910000|2024-10-15 06:48:30|4168.4|4162.4|4168.4|4162.4|4168.7|4162.7|4168.4|4162.4|0
1728974930000|2024-10-15 06:48:50|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|0
1728974940000|2024-10-15 06:49:00|4167.7|4161.7|4166.2|4160.2|4167.7|4161.7|4166.2|4160.2|0
1728974950000|2024-10-15 06:49:10|4165.9|4159.9|4164.7|4158.7|4165.9|4159.9|4164.4|4158.4|1
1728974960000|2024-10-15 06:49:20|4164.4|4158.4|4163.4|4157.4|4164.4|4158.4|4163.4|4157.4|0
1728974970000|2024-10-15 06:49:30|||||||||1
1728974980000|2024-10-15 06:49:40|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|2
1728974990000|2024-10-15 06:49:50|4162.9|4156.9|4163.4|4157.4|4163.4|4157.4|4162.9|4156.9|1
1728975000000|2024-10-15 06:50:00|4163.7|4157.7|4164.4|4158.4|4164.4|4158.4|4163.7|4157.7|0
1728975010000|2024-10-15 06:50:10|4164.7|4158.7|4164.9|4158.9|4165.4|4159.4|4164.7|4158.7|0
1728975020000|2024-10-15 06:50:20|4164.7|4158.7|4164.4|4158.4|4164.7|4158.7|4164.2|4158.2|2
1728975030000|2024-10-15 06:50:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4163.4|4157.4|0
1728975040000|2024-10-15 06:50:40|4164.4|4158.4|4163.7|4157.7|4164.4|4158.4|4163.7|4157.7|0
1728975050000|2024-10-15 06:50:50|4164.2|4158.2|4164.2|4158.2|4164.4|4158.4|4164.2|4158.2|0
1728975060000|2024-10-15 06:51:00|4164.4|4158.4|4164.2|4158.2|4164.4|4158.4|4164.2|4158.2|0
1728975070000|2024-10-15 06:51:10|4164.4|4158.4|4163.4|4157.4|4164.4|4158.4|4163.4|4157.4|0
1728975090000|2024-10-15 06:51:30|4163.2|4157.2|4163.4|4157.4|4163.4|4157.4|4163.2|4157.2|0
1728975100000|2024-10-15 06:51:40|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1728975110000|2024-10-15 06:51:50|4164.2|4158.2|4163.4|4157.4|4164.2|4158.2|4163.4|4157.4|0
1728975120000|2024-10-15 06:52:00|4163.2|4157.2|4162.9|4156.9|4163.4|4157.4|4162.7|4156.7|0
1728975130000|2024-10-15 06:52:10|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1728975140000|2024-10-15 06:52:20|4161.9|4155.9|4160.4|4154.4|4161.9|4155.9|4160.4|4154.4|1
1728975150000|2024-10-15 06:52:30|4160.2|4154.2|4160.4|4154.4|4160.7|4154.7|4160.2|4154.2|0
1728975160000|2024-10-15 06:52:40|4160.2|4154.2|4160.4|4154.4|4160.4|4154.4|4159.9|4153.9|0
1728975170000|2024-10-15 06:52:50|4160.7|4154.7|4161.4|4155.4|4161.4|4155.4|4160.7|4154.7|1
1728975180000|2024-10-15 06:53:00|4161.2|4155.2|4156.2|4150.2|4161.2|4155.2|4155.9|4149.9|34
1728975200000|2024-10-15 06:53:20|4155.9|4149.9|4155.9|4149.9|4156.2|4150.2|4155.9|4149.9|1
1728975210000|2024-10-15 06:53:30|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1728975220000|2024-10-15 06:53:40|4156.7|4150.7|4156.9|4150.9|4157.4|4151.4|4156.7|4150.7|1
1728975230000|2024-10-15 06:53:50|4157.2|4151.2|4156.9|4150.9|4157.2|4151.2|4156.9|4150.9|0
1728975240000|2024-10-15 06:54:00|4157.2|4151.2|4159.4|4153.4|4159.7|4153.7|4157.2|4151.2|1
1728975250000|2024-10-15 06:54:10|4159.7|4153.7|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|3
1728975260000|2024-10-15 06:54:20|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1728975270000|2024-10-15 06:54:30|4160.2|4154.2|4159.9|4153.9|4160.2|4154.2|4159.9|4153.9|1
1728975280000|2024-10-15 06:54:40|||||||||1
1728975290000|2024-10-15 06:54:50|4160.3|4154.3|4160.9|4154.9|4160.9|4154.9|4160.3|4154.3|1
1728975330000|2024-10-15 06:55:30|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|3
1728975350000|2024-10-15 06:55:50|4160.1|4154.1|4161.7|4155.7|4161.7|4155.7|4160.1|4154.1|5
1728975360000|2024-10-15 06:56:00|4161.4|4155.4|4159.9|4153.9|4161.7|4155.7|4159.7|4153.7|10
1728975370000|2024-10-15 06:56:10|4160.2|4154.2|4160.9|4154.9|4160.9|4154.9|4159.9|4153.9|1
1728975380000|2024-10-15 06:56:20|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1728975400000|2024-10-15 06:56:40|4160.2|4154.2|4159.1|4153.1|4160.2|4154.2|4159.1|4153.1|4
1728975410000|2024-10-15 06:56:50|4158.9|4152.9|4158.4|4152.4|4158.9|4152.9|4157.9|4151.9|1
1728975420000|2024-10-15 06:57:00|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|3
1728975430000|2024-10-15 06:57:10|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|0
1728975440000|2024-10-15 06:57:20|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|0
1728975450000|2024-10-15 06:57:30|||||||||1
1728975470000|2024-10-15 06:57:50|4159.2|4153.2|4158.9|4152.9|4159.2|4153.2|4158.9|4152.9|0
1728975480000|2024-10-15 06:58:00|4159.2|4153.2|4158.9|4152.9|4159.2|4153.2|4158.9|4152.9|0
1728975490000|2024-10-15 06:58:10|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4158.9|4152.9|1
1728975500000|2024-10-15 06:58:20|4158.9|4152.9|4159.9|4153.9|4159.9|4153.9|4158.9|4152.9|1
1728975510000|2024-10-15 06:58:30|4159.4|4153.4|4159.9|4153.9|4159.9|4153.9|4159.4|4153.4|1
1728975520000|2024-10-15 06:58:40|4159.6|4153.6|4159.4|4153.4|4159.6|4153.6|4158.9|4152.9|0
1728975530000|2024-10-15 06:58:50|4159.9|4153.9|4159.2|4153.2|4159.9|4153.9|4159.2|4153.2|0
1728975540000|2024-10-15 06:59:00|4159.6|4153.6|4159.9|4153.9|4160.4|4154.4|4159.6|4153.6|0
1728975560000|2024-10-15 06:59:20|4159.7|4153.7|4159.6|4153.6|4159.9|4153.9|4159.6|4153.6|2
1728975570000|2024-10-15 06:59:30|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1728975580000|2024-10-15 06:59:40|4159.2|4153.2|4160.6|4154.6|4160.6|4154.6|4159.1|4153.1|29
1728975590000|2024-10-15 06:59:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4159.9|4153.9|0
1728975600000|2024-10-15 07:00:00|4159.9|4153.9|4159.6|4153.6|4160.3|4154.3|4159.6|4153.6|2
1728975610000|2024-10-15 07:00:10|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.1|4152.1|2
1728975620000|2024-10-15 07:00:20|4158.1|4152.1|4153.7|4147.7|4158.1|4152.1|4153.7|4147.7|40
1728975630000|2024-10-15 07:00:30|4151.7|4145.7|4151.9|4145.9|4153.4|4147.4|4151.7|4145.7|60
1728975650000|2024-10-15 07:00:50|4152.4|4146.4|4151.9|4145.9|4152.7|4146.7|4151.9|4145.9|2
1728975660000|2024-10-15 07:01:00|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1728975670000|2024-10-15 07:01:10|4151.9|4145.9|4151.2|4145.2|4151.9|4145.9|4151.2|4145.2|6
1728975680000|2024-10-15 07:01:20|4150.9|4144.9|4151.2|4145.2|4151.2|4145.2|4150.9|4144.9|1
1728975690000|2024-10-15 07:01:30|4151.9|4145.9|4151.4|4145.4|4151.9|4145.9|4151.4|4145.4|3
1728975700000|2024-10-15 07:01:40|4151.7|4145.7|4151.9|4145.9|4151.9|4145.9|4151.7|4145.7|1
1728975710000|2024-10-15 07:01:50|4152.3|4146.3|4152.9|4146.9|4152.9|4146.9|4152.2|4146.2|1
1728975720000|2024-10-15 07:02:00|4152.7|4146.7|4152.9|4146.9|4152.9|4146.9|4152.2|4146.2|0
1728975730000|2024-10-15 07:02:10|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|8
1728975750000|2024-10-15 07:02:30|4151.9|4145.9|4151.9|4145.9|4152.4|4146.4|4151.9|4145.9|1
1728975760000|2024-10-15 07:02:40|4152.4|4146.4|4151.9|4145.9|4152.4|4146.4|4151.7|4145.7|2
1728975820000|2024-10-15 07:03:40|4152.9|4146.9|4151.9|4145.9|4152.9|4146.9|4151.9|4145.9|6
1728975830000|2024-10-15 07:03:50|4152.9|4146.9|4153.7|4147.7|4153.7|4147.7|4152.9|4146.9|0
1728975840000|2024-10-15 07:04:00|4154.1|4148.1|4154.9|4148.9|4155.2|4149.2|4154.1|4148.1|3
1728975850000|2024-10-15 07:04:10|4154.7|4148.7|4154.6|4148.6|4154.9|4148.9|4154.6|4148.6|0
1728975900000|2024-10-15 07:05:00|4154.4|4148.4|4154.6|4148.6|4154.6|4148.6|4154.4|4148.4|0
1728975910000|2024-10-15 07:05:10|4154.9|4148.9|4153.1|4147.1|4154.9|4148.9|4153.1|4147.1|1
1728975920000|2024-10-15 07:05:20|4153.7|4147.7|4152.9|4146.9|4153.7|4147.7|4152.9|4146.9|2
1728975940000|2024-10-15 07:05:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1728975950000|2024-10-15 07:05:50|4153.7|4147.7|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|0
1728975960000|2024-10-15 07:06:00|4153.7|4147.7|4152.9|4146.9|4153.7|4147.7|4152.9|4146.9|1
1728975970000|2024-10-15 07:06:10|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|0
1728975980000|2024-10-15 07:06:20|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|0
1728976000000|2024-10-15 07:06:40|4153.4|4147.4|4152.9|4146.9|4153.4|4147.4|4152.9|4146.9|3
1728976010000|2024-10-15 07:06:50|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1728976030000|2024-10-15 07:07:10|4154.4|4148.4|4153.7|4147.7|4154.7|4148.7|4153.4|4147.4|2
1728976040000|2024-10-15 07:07:20|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1728976050000|2024-10-15 07:07:30|4153.7|4147.7|4153.9|4147.9|4153.9|4147.9|4153.7|4147.7|0
1728976060000|2024-10-15 07:07:40|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|0
1728976080000|2024-10-15 07:08:00|4153.2|4147.2|4154.7|4148.7|4154.7|4148.7|4153.2|4147.2|1
1728976090000|2024-10-15 07:08:10|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|2
1728976100000|2024-10-15 07:08:20|4153.9|4147.9|4154.2|4148.2|4154.7|4148.7|4153.9|4147.9|2
1728976110000|2024-10-15 07:08:30|4153.9|4147.9|4154.2|4148.2|4154.2|4148.2|4153.9|4147.9|0
1728976120000|2024-10-15 07:08:40|4153.9|4147.9|4153.7|4147.7|4153.9|4147.9|4153.7|4147.7|0
1728976130000|2024-10-15 07:08:50|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|0
1728976140000|2024-10-15 07:09:00|4152.4|4146.4|4153.9|4147.9|4153.9|4147.9|4151.9|4145.9|7
1728976150000|2024-10-15 07:09:10|4153.7|4147.7|4152.2|4146.2|4153.7|4147.7|4152.2|4146.2|43
1728976170000|2024-10-15 07:09:30|4152.4|4146.4|4154.7|4148.7|4154.7|4148.7|4152.4|4146.4|1
1728976180000|2024-10-15 07:09:40|4156.2|4150.2|4155.9|4149.9|4156.2|4150.2|4155.7|4149.7|3
1728976190000|2024-10-15 07:09:50|4155.7|4149.7|4155.4|4149.4|4155.7|4149.7|4155.4|4149.4|0
1728976200000|2024-10-15 07:10:00|4155.2|4149.2|4156.4|4150.4|4156.4|4150.4|4155.2|4149.2|0
1728976210000|2024-10-15 07:10:10|4156.7|4150.7|4156.4|4150.4|4156.9|4150.9|4156.4|4150.4|0
1728976220000|2024-10-15 07:10:20|4156.7|4150.7|4157.9|4151.9|4157.9|4151.9|4156.7|4150.7|1
1728976240000|2024-10-15 07:10:40|4158.9|4152.9|4158.4|4152.4|4158.9|4152.9|4158.4|4152.4|3
1728976250000|2024-10-15 07:10:50|4157.9|4151.9|4157.4|4151.4|4157.9|4151.9|4157.4|4151.4|3
1728976260000|2024-10-15 07:11:00|4157.7|4151.7|4158.4|4152.4|4158.4|4152.4|4157.7|4151.7|0
1728976270000|2024-10-15 07:11:10|||||||||5
1728976290000|2024-10-15 07:11:30|4158.2|4152.2|4157.4|4151.4|4158.2|4152.2|4157.4|4151.4|0
1728976300000|2024-10-15 07:11:40|4153.9|4147.9|4152.4|4146.4|4153.9|4147.9|4152.2|4146.2|93
1728976310000|2024-10-15 07:11:50|4152.9|4146.9|4153.4|4147.4|4153.4|4147.4|4152.7|4146.7|0
1728976320000|2024-10-15 07:12:00|4153.2|4147.2|4152.9|4146.9|4153.2|4147.2|4152.9|4146.9|0
1728976330000|2024-10-15 07:12:10|4153.2|4147.2|4153.4|4147.4|4153.4|4147.4|4152.9|4146.9|0
1728976340000|2024-10-15 07:12:20|4153.2|4147.2|4152.9|4146.9|4153.2|4147.2|4152.9|4146.9|0
1728976350000|2024-10-15 07:12:30|4152.7|4146.7|4152.4|4146.4|4152.7|4146.7|4151.4|4145.4|0
1728976380000|2024-10-15 07:13:00|4152.9|4146.9|4153.4|4147.4|4153.4|4147.4|4152.9|4146.9|1
1728976390000|2024-10-15 07:13:10|4153.7|4147.7|4153.7|4147.7|4153.9|4147.9|4153.7|4147.7|0
1728976400000|2024-10-15 07:13:20|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|1
1728976430000|2024-10-15 07:13:50|4153.4|4147.4|4153.2|4147.2|4153.4|4147.4|4152.9|4146.9|0
1728976440000|2024-10-15 07:14:00|4152.9|4146.9|4152.4|4146.4|4152.9|4146.9|4152.2|4146.2|2
1728976480000|2024-10-15 07:14:40|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1728976490000|2024-10-15 07:14:50|4151.7|4145.7|4151.4|4145.4|4151.7|4145.7|4151.4|4145.4|0
1728976500000|2024-10-15 07:15:00|4151.2|4145.2|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|2
1728976510000|2024-10-15 07:15:10|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.2|4146.2|0
1728976520000|2024-10-15 07:15:20|4152.2|4146.2|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|0
1728976530000|2024-10-15 07:15:30|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|2
1728976540000|2024-10-15 07:15:40|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1728976550000|2024-10-15 07:15:50|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1728976560000|2024-10-15 07:16:00|4150.9|4144.9|4151.2|4145.2|4151.2|4145.2|4150.2|4144.2|0
1728976570000|2024-10-15 07:16:10|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.7|4144.7|4
1728976590000|2024-10-15 07:16:30|4151.2|4145.2|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|2
1728976620000|2024-10-15 07:17:00|4150.7|4144.7|4150.9|4144.9|4151.4|4145.4|4150.7|4144.7|4
1728976630000|2024-10-15 07:17:10|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1728976640000|2024-10-15 07:17:20|4150.4|4144.4|4149.9|4143.9|4150.7|4144.7|4149.9|4143.9|1
1728976650000|2024-10-15 07:17:30|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1728976660000|2024-10-15 07:17:40|4150.7|4144.7|4151.4|4145.4|4151.4|4145.4|4150.7|4144.7|0
1728976670000|2024-10-15 07:17:50|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1728976680000|2024-10-15 07:18:00|4149.9|4143.9|4149.9|4143.9|4150.2|4144.2|4149.9|4143.9|0
1728976690000|2024-10-15 07:18:10|4148.9|4142.9|4148.9|4142.9|4149.2|4143.2|4148.9|4142.9|2
1728976700000|2024-10-15 07:18:20|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1728976710000|2024-10-15 07:18:30|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1728976730000|2024-10-15 07:18:50|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|2
1728976740000|2024-10-15 07:19:00|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|3
1728976750000|2024-10-15 07:19:10|4149.4|4143.4|4149.7|4143.7|4149.7|4143.7|4149.4|4143.4|0
1728976760000|2024-10-15 07:19:20|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1728976770000|2024-10-15 07:19:30|4149.7|4143.7|4150.4|4144.4|4150.4|4144.4|4149.7|4143.7|0
1728976780000|2024-10-15 07:19:40|4149.7|4143.7|4150.4|4144.4|4150.4|4144.4|4149.7|4143.7|0
1728976790000|2024-10-15 07:19:50|4150.2|4144.2|4149.7|4143.7|4150.2|4144.2|4149.7|4143.7|0
1728976800000|2024-10-15 07:20:00|4150.4|4144.4|4149.4|4143.4|4150.4|4144.4|4149.4|4143.4|0
1728976820000|2024-10-15 07:20:20|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|1
1728976830000|2024-10-15 07:20:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1728976840000|2024-10-15 07:20:40|4149.4|4143.4|4149.4|4143.4|4149.7|4143.7|4149.4|4143.4|0
1728976850000|2024-10-15 07:20:50|4149.7|4143.7|4150.4|4144.4|4150.4|4144.4|4149.7|4143.7|0
1728976860000|2024-10-15 07:21:00|4150.2|4144.2|4149.7|4143.7|4150.2|4144.2|4149.4|4143.4|1
1728976870000|2024-10-15 07:21:10|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1728976900000|2024-10-15 07:21:40|4148.9|4142.9|4149.4|4143.4|4149.4|4143.4|4148.9|4142.9|1
1728976910000|2024-10-15 07:21:50|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1728976920000|2024-10-15 07:22:00|4149.2|4143.2|4149.2|4143.2|4149.4|4143.4|4148.7|4142.7|1
1728976930000|2024-10-15 07:22:10|4149.4|4143.4|4149.4|4143.4|4149.7|4143.7|4149.2|4143.2|0
1728976950000|2024-10-15 07:22:30|4148.9|4142.9|4149.2|4143.2|4149.2|4143.2|4148.7|4142.7|0
1728976960000|2024-10-15 07:22:40|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.2|4143.2|0
1728976970000|2024-10-15 07:22:50|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.4|4143.4|0
1728976980000|2024-10-15 07:23:00|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1728977000000|2024-10-15 07:23:20|4146.7|4140.7|4145.4|4139.4|4146.7|4140.7|4144.6|4138.6|78
1728977010000|2024-10-15 07:23:30|4145.9|4139.9|4146.4|4140.4|4146.4|4140.4|4145.9|4139.9|1
1728977020000|2024-10-15 07:23:40|4146.7|4140.7|4147.2|4141.2|4147.2|4141.2|4146.7|4140.7|0
1728977030000|2024-10-15 07:23:50|4146.7|4140.7|4147.4|4141.4|4147.4|4141.4|4146.7|4140.7|3
1728977040000|2024-10-15 07:24:00|4147.7|4141.7|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|2
1728977050000|2024-10-15 07:24:10|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|0
1728977080000|2024-10-15 07:24:40|4147.4|4141.4|4146.7|4140.7|4147.4|4141.4|4146.7|4140.7|0
1728977090000|2024-10-15 07:24:50|4146.9|4140.9|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|2
1728977100000|2024-10-15 07:25:00|4147.2|4141.2|4146.9|4140.9|4147.2|4141.2|4146.7|4140.7|0
1728977110000|2024-10-15 07:25:10|4147.2|4141.2|4146.9|4140.9|4147.2|4141.2|4146.9|4140.9|0
1728977120000|2024-10-15 07:25:20|4147.4|4141.4|4147.2|4141.2|4147.4|4141.4|4147.2|4141.2|0
1728977130000|2024-10-15 07:25:30|4146.9|4140.9|4146.7|4140.7|4146.9|4140.9|4146.7|4140.7|0
1728977140000|2024-10-15 07:25:40|4146.9|4140.9|4147.4|4141.4|4147.7|4141.7|4146.9|4140.9|1
1728977150000|2024-10-15 07:25:50|4146.9|4140.9|4146.7|4140.7|4146.9|4140.9|4146.7|4140.7|0
1728977160000|2024-10-15 07:26:00|4146.9|4140.9|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|2
1728977170000|2024-10-15 07:26:10|4147.2|4141.2|4147.9|4141.9|4147.9|4141.9|4146.7|4140.7|2
1728977180000|2024-10-15 07:26:20|4148.2|4142.2|4148.2|4142.2|4148.4|4142.4|4148.2|4142.2|1
1728977190000|2024-10-15 07:26:30|4147.9|4141.9|4148.4|4142.4|4148.4|4142.4|4147.9|4141.9|1
1728977200000|2024-10-15 07:26:40|4149.4|4143.4|4149.4|4143.4|4149.7|4143.7|4149.4|4143.4|1
1728977210000|2024-10-15 07:26:50|4149.7|4143.7|4149.4|4143.4|4149.7|4143.7|4149.4|4143.4|0
1728977220000|2024-10-15 07:27:00|4149.2|4143.2|4148.4|4142.4|4149.2|4143.2|4148.4|4142.4|0
1728977230000|2024-10-15 07:27:10|4148.9|4142.9|4148.9|4142.9|4149.4|4143.4|4148.7|4142.7|0
1728977240000|2024-10-15 07:27:20|4149.2|4143.2|4149.4|4143.4|4149.4|4143.4|4148.7|4142.7|0
1728977250000|2024-10-15 07:27:30|4149.2|4143.2|4149.4|4143.4|4149.4|4143.4|4148.9|4142.9|0
1728977260000|2024-10-15 07:27:40|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4148.9|4142.9|0
1728977270000|2024-10-15 07:27:50|4149.4|4143.4|4148.9|4142.9|4149.4|4143.4|4148.9|4142.9|0
1728977280000|2024-10-15 07:28:00|4148.7|4142.7|4149.4|4143.4|4149.4|4143.4|4148.4|4142.4|0
1728977290000|2024-10-15 07:28:10|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|0
1728977300000|2024-10-15 07:28:20|4149.4|4143.4|4149.4|4143.4|4149.7|4143.7|4149.4|4143.4|0
1728977310000|2024-10-15 07:28:30|4149.2|4143.2|4149.7|4143.7|4149.7|4143.7|4149.2|4143.2|1
1728977320000|2024-10-15 07:28:40|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.2|4143.2|0
1728977330000|2024-10-15 07:28:50|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4149.9|4143.9|0
1728977340000|2024-10-15 07:29:00|4149.9|4143.9|4149.7|4143.7|4149.9|4143.9|4149.4|4143.4|0
1728977350000|2024-10-15 07:29:10|4149.4|4143.4|4149.7|4143.7|4149.7|4143.7|4149.4|4143.4|0
1728977360000|2024-10-15 07:29:20|4149.4|4143.4|4149.4|4143.4|4149.7|4143.7|4149.4|4143.4|0
1728977370000|2024-10-15 07:29:30|4149.9|4143.9|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|0
1728977380000|2024-10-15 07:29:40|4150.7|4144.7|4151.4|4145.4|4151.7|4145.7|4150.7|4144.7|1
1728977390000|2024-10-15 07:29:50|4151.2|4145.2|4151.4|4145.4|4151.4|4145.4|4151.2|4145.2|0
1728977400000|2024-10-15 07:30:00|4151.2|4145.2|4150.4|4144.4|4151.4|4145.4|4150.4|4144.4|0
1728977410000|2024-10-15 07:30:10|4151.2|4145.2|4151.4|4145.4|4151.4|4145.4|4151.2|4145.2|0
1728977420000|2024-10-15 07:30:20|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|0
1728977430000|2024-10-15 07:30:30|4151.4|4145.4|4151.2|4145.2|4151.4|4145.4|4151.2|4145.2|0
1728977440000|2024-10-15 07:30:40|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|0
1728977450000|2024-10-15 07:30:50|4151.7|4145.7|4150.4|4144.4|4151.7|4145.7|4150.4|4144.4|0
1728977460000|2024-10-15 07:31:00|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1728977470000|2024-10-15 07:31:10|4150.4|4144.4|4151.2|4145.2|4151.4|4145.4|4150.4|4144.4|2
1728977480000|2024-10-15 07:31:20|4151.4|4145.4|4152.4|4146.4|4152.4|4146.4|4151.4|4145.4|1
1728977490000|2024-10-15 07:31:30|4152.7|4146.7|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|0
1728977500000|2024-10-15 07:31:40|4152.4|4146.4|4152.4|4146.4|4152.7|4146.7|4152.4|4146.4|0
1728977510000|2024-10-15 07:31:50|4152.7|4146.7|4153.2|4147.2|4153.2|4147.2|4152.4|4146.4|1
1728977520000|2024-10-15 07:32:00|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.2|4147.2|0
1728977530000|2024-10-15 07:32:10|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1728977540000|2024-10-15 07:32:20|4153.4|4147.4|4152.7|4146.7|4153.7|4147.7|4152.7|4146.7|0
1728977550000|2024-10-15 07:32:30|4153.2|4147.2|4153.4|4147.4|4153.4|4147.4|4153.2|4147.2|0
1728977560000|2024-10-15 07:32:40|4153.2|4147.2|4156.4|4150.4|4156.7|4150.7|4153.2|4147.2|5
1728977570000|2024-10-15 07:32:50|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|0
1728977580000|2024-10-15 07:33:00|4156.4|4150.4|4156.2|4150.2|4156.4|4150.4|4156.2|4150.2|0
1728977590000|2024-10-15 07:33:10|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1728977600000|2024-10-15 07:33:20|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1728977610000|2024-10-15 07:33:30|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1728977620000|2024-10-15 07:33:40|||||||||2
1728977630000|2024-10-15 07:33:50|4155.7|4149.7|4154.4|4148.4|4155.7|4149.7|4154.2|4148.2|1
1728977640000|2024-10-15 07:34:00|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|1
1728977650000|2024-10-15 07:34:10|4153.4|4147.4|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|1
1728977680000|2024-10-15 07:34:40|4152.9|4146.9|4152.7|4146.7|4152.9|4146.9|4152.7|4146.7|0
1728977690000|2024-10-15 07:34:50|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1728977710000|2024-10-15 07:35:10|4152.7|4146.7|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|0
1728977720000|2024-10-15 07:35:20|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1728977740000|2024-10-15 07:35:40|4152.7|4146.7|4152.4|4146.4|4152.7|4146.7|4152.4|4146.4|1
1728977750000|2024-10-15 07:35:50|4152.2|4146.2|4152.4|4146.4|4152.4|4146.4|4151.7|4145.7|1
1728977770000|2024-10-15 07:36:10|4152.2|4146.2|4152.4|4146.4|4152.4|4146.4|4152.2|4146.2|0
1728977780000|2024-10-15 07:36:20|4152|4146|4151.4|4145.4|4152|4146|4151.4|4145.4|0
1728977790000|2024-10-15 07:36:30|4151.2|4145.2|4151.4|4145.4|4151.4|4145.4|4151.2|4145.2|0
1728977800000|2024-10-15 07:36:40|4151.2|4145.2|4151.4|4145.4|4151.4|4145.4|4151.2|4145.2|0
1728977810000|2024-10-15 07:36:50|4151.2|4145.2|4150.4|4144.4|4151.2|4145.2|4150.4|4144.4|0
1728977830000|2024-10-15 07:37:10|4150.9|4144.9|4151.2|4145.2|4151.4|4145.4|4150.9|4144.9|0
1728977840000|2024-10-15 07:37:20|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1728977850000|2024-10-15 07:37:30|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1728977870000|2024-10-15 07:37:50|4151.9|4145.9|4152.2|4146.2|4152.2|4146.2|4151.9|4145.9|1
1728977890000|2024-10-15 07:38:10|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1728977900000|2024-10-15 07:38:20|4153.2|4147.2|4153.4|4147.4|4153.4|4147.4|4153.2|4147.2|0
1728977910000|2024-10-15 07:38:30|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1728977920000|2024-10-15 07:38:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1728977930000|2024-10-15 07:38:50|4152.7|4146.7|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|0
1728977940000|2024-10-15 07:39:00|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1728977960000|2024-10-15 07:39:20|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1728977970000|2024-10-15 07:39:30|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1728977980000|2024-10-15 07:39:40|4153.4|4147.4|4153.2|4147.2|4153.4|4147.4|4153.2|4147.2|0
1728978000000|2024-10-15 07:40:00|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1728978010000|2024-10-15 07:40:10|4153.2|4147.2|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|2
1728978020000|2024-10-15 07:40:20|4152.9|4146.9|4152.7|4146.7|4152.9|4146.9|4152.7|4146.7|0
1728978040000|2024-10-15 07:40:40|4152.2|4146.2|4152.4|4146.4|4152.4|4146.4|4152.2|4146.2|3
1728978050000|2024-10-15 07:40:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1728978070000|2024-10-15 07:41:10|4153.7|4147.7|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|3
1728978080000|2024-10-15 07:41:20|4153.4|4147.4|4153.2|4147.2|4153.4|4147.4|4153.2|4147.2|0
1728978090000|2024-10-15 07:41:30|4153.4|4147.4|4154.7|4148.7|4154.7|4148.7|4153.4|4147.4|1
1728978110000|2024-10-15 07:41:50|4154.9|4148.9|4155.4|4149.4|4156.2|4150.2|4154.9|4148.9|7
1728978120000|2024-10-15 07:42:00|4155.7|4149.7|4154.4|4148.4|4155.7|4149.7|4154.4|4148.4|1
1728978150000|2024-10-15 07:42:30|4154.2|4148.2|4155.9|4149.9|4155.9|4149.9|4154.2|4148.2|3
1728978160000|2024-10-15 07:42:40|4155.7|4149.7|4156.4|4150.4|4156.4|4150.4|4155.7|4149.7|11
1728978170000|2024-10-15 07:42:50|||||||||1
1728978180000|2024-10-15 07:43:00|4156.2|4150.2|4156.7|4150.7|4156.7|4150.7|4155.9|4149.9|1
1728978190000|2024-10-15 07:43:10|4156.2|4150.2|4156.2|4150.2|4156.4|4150.4|4156.2|4150.2|2
1728978200000|2024-10-15 07:43:20|4156.4|4150.4|4157.7|4151.7|4157.7|4151.7|4156.4|4150.4|4
1728978210000|2024-10-15 07:43:30|4157.4|4151.4|4157.7|4151.7|4157.7|4151.7|4157.4|4151.4|14
1728978220000|2024-10-15 07:43:40|4157.2|4151.2|4159.2|4153.2|4159.4|4153.4|4157.2|4151.2|67
1728978230000|2024-10-15 07:43:50|4159.7|4153.7|4159.4|4153.4|4159.7|4153.7|4159.4|4153.4|7
1728978240000|2024-10-15 07:44:00|4160.1|4154.1|4163.2|4157.2|4164.4|4158.4|4160.1|4154.1|6
1728978250000|2024-10-15 07:44:10|4162.9|4156.9|4162.2|4156.2|4162.9|4156.9|4161.9|4155.9|2
1728978260000|2024-10-15 07:44:20|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.7|4155.7|1
1728978270000|2024-10-15 07:44:30|4162.2|4156.2|4161.9|4155.9|4162.2|4156.2|4161.9|4155.9|0
1728978280000|2024-10-15 07:44:40|4161.4|4155.4|4160.4|4154.4|4161.4|4155.4|4160.4|4154.4|4
1728978290000|2024-10-15 07:44:50|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|1
1728978300000|2024-10-15 07:45:00|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.2|4156.2|2
1728978320000|2024-10-15 07:45:20|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|0
1728978330000|2024-10-15 07:45:30|4161.9|4155.9|4163.2|4157.2|4163.4|4157.4|4161.9|4155.9|3
1728978340000|2024-10-15 07:45:40|4162.9|4156.9|4163.7|4157.7|4163.7|4157.7|4162.9|4156.9|0
1728978350000|2024-10-15 07:45:50|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1728978360000|2024-10-15 07:46:00|4163.9|4157.9|4163.7|4157.7|4163.9|4157.9|4163.4|4157.4|2
1728978370000|2024-10-15 07:46:10|4163.4|4157.4|4164.2|4158.2|4164.2|4158.2|4162.7|4156.7|2
1728978390000|2024-10-15 07:46:30|4164.4|4158.4|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|0
1728978400000|2024-10-15 07:46:40|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|5
1728978410000|2024-10-15 07:46:50|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1728978420000|2024-10-15 07:47:00|||||||||3
1728978440000|2024-10-15 07:47:20|4164.4|4158.4|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|5
1728978450000|2024-10-15 07:47:30|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|1
1728978460000|2024-10-15 07:47:40|4163.7|4157.7|4163.2|4157.2|4163.7|4157.7|4162.4|4156.4|12
1728978470000|2024-10-15 07:47:50|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.2|4157.2|1
1728978480000|2024-10-15 07:48:00|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1728978490000|2024-10-15 07:48:10|4162.9|4156.9|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|0
1728978520000|2024-10-15 07:48:40|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1728978590000|2024-10-15 07:49:50|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.4|4156.4|0
1728978600000|2024-10-15 07:50:00|4162.4|4156.4|4162.2|4156.2|4162.4|4156.4|4162.2|4156.2|0
1728978610000|2024-10-15 07:50:10|4162.4|4156.4|4162.2|4156.2|4162.4|4156.4|4162.2|4156.2|0
1728978620000|2024-10-15 07:50:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1728978640000|2024-10-15 07:50:40|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|1
1728978680000|2024-10-15 07:51:20|4163.4|4157.4|4163.2|4157.2|4163.4|4157.4|4163.2|4157.2|2
1728978690000|2024-10-15 07:51:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|13
1728978700000|2024-10-15 07:51:40|4162.2|4156.2|4163.4|4157.4|4163.4|4157.4|4162.2|4156.2|0
1728978720000|2024-10-15 07:52:00|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|22
1728978730000|2024-10-15 07:52:10|4166.4|4160.4|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|2
1728978740000|2024-10-15 07:52:20|4166.7|4160.7|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|5
1728978750000|2024-10-15 07:52:30|4166.5|4160.5|4165.9|4159.9|4166.5|4160.5|4165.9|4159.9|0
1728978760000|2024-10-15 07:52:40|4166.2|4160.2|4166.9|4160.9|4166.9|4160.9|4166.2|4160.2|0
1728978770000|2024-10-15 07:52:50|4166.4|4160.4|4166.7|4160.7|4166.7|4160.7|4166.4|4160.4|2
1728978780000|2024-10-15 07:53:00|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|1
1728978810000|2024-10-15 07:53:30|||||||||1
1728978820000|2024-10-15 07:53:40|||||||||1
1728978830000|2024-10-15 07:53:50|4168.4|4162.4|4168.7|4162.7|4168.7|4162.7|4168.4|4162.4|10
1728978840000|2024-10-15 07:54:00|4168.4|4162.4|4169.2|4163.2|4170.7|4164.7|4168.4|4162.4|21
1728978850000|2024-10-15 07:54:10|4169.4|4163.4|4169.2|4163.2|4169.4|4163.4|4169.2|4163.2|1
1728978880000|2024-10-15 07:54:40|4169.4|4163.4|4169.2|4163.2|4169.4|4163.4|4169.2|4163.2|2
1728978890000|2024-10-15 07:54:50|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|1
1728978900000|2024-10-15 07:55:00|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|3
1728978910000|2024-10-15 07:55:10|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|5
1728978920000|2024-10-15 07:55:20|4169.2|4163.2|4168.4|4162.4|4169.2|4163.2|4168.4|4162.4|1
1728978930000|2024-10-15 07:55:30|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1728978950000|2024-10-15 07:55:50|4168.7|4162.7|4168.4|4162.4|4168.7|4162.7|4168.4|4162.4|1
1728978960000|2024-10-15 07:56:00|4168.2|4162.2|4167.9|4161.9|4168.2|4162.2|4167.9|4161.9|0
1728978970000|2024-10-15 07:56:10|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|2
1728978980000|2024-10-15 07:56:20|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|1
1728978990000|2024-10-15 07:56:30|4168.9|4162.9|4167.9|4161.9|4168.9|4162.9|4167.9|4161.9|0
1728979020000|2024-10-15 07:57:00|4168.4|4162.4|4168.7|4162.7|4168.7|4162.7|4168.4|4162.4|1
1728979030000|2024-10-15 07:57:10|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1728979050000|2024-10-15 07:57:30|4169.4|4163.4|4170.4|4164.4|4170.4|4164.4|4169.4|4163.4|5
1728979080000|2024-10-15 07:58:00|4170.7|4164.7|4170.4|4164.4|4170.7|4164.7|4169.9|4163.9|1
1728979090000|2024-10-15 07:58:10|4170.2|4164.2|4171.4|4165.4|4171.4|4165.4|4170.2|4164.2|2
1728979100000|2024-10-15 07:58:20|4172.9|4166.9|4173.2|4167.2|4173.4|4167.4|4172.9|4166.9|30
1728979110000|2024-10-15 07:58:30|4173.7|4167.7|4174.7|4168.7|4174.7|4168.7|4173.7|4167.7|1
1728979120000|2024-10-15 07:58:40|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|6
1728979130000|2024-10-15 07:58:50|4174.2|4168.2|4174.4|4168.4|4174.4|4168.4|4173.7|4167.7|0
1728979140000|2024-10-15 07:59:00|||||||||1
1728979160000|2024-10-15 07:59:20|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1728979170000|2024-10-15 07:59:30|4174.7|4168.7|4174.4|4168.4|4174.7|4168.7|4174.2|4168.2|3
1728979180000|2024-10-15 07:59:40|4174.7|4168.7|4175.4|4169.4|4175.7|4169.7|4174.7|4168.7|5
1728979190000|2024-10-15 07:59:50|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1728979200000|2024-10-15 08:00:00|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|1
1728979210000|2024-10-15 08:00:10|4173.4|4167.4|4172.4|4166.4|4173.4|4167.4|4172.4|4166.4|4
1728979220000|2024-10-15 08:00:20|4172.7|4166.7|4172.4|4166.4|4172.7|4166.7|4172.2|4166.2|2
1728979230000|2024-10-15 08:00:30|4171.9|4165.9|4171.9|4165.9|4172.2|4166.2|4171.2|4165.2|3
1728979240000|2024-10-15 08:00:40|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1728979250000|2024-10-15 08:00:50|4171.9|4165.9|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|0
1728979260000|2024-10-15 08:01:00|4171.9|4165.9|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|1
1728979290000|2024-10-15 08:01:30|4172.9|4166.9|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|0
1728979300000|2024-10-15 08:01:40|4173.2|4167.2|4173.4|4167.4|4173.4|4167.4|4173.2|4167.2|1
1728979310000|2024-10-15 08:01:50|4173.7|4167.7|4173.4|4167.4|4173.7|4167.7|4173.4|4167.4|1
1728979320000|2024-10-15 08:02:00|4173.2|4167.2|4173.2|4167.2|4173.4|4167.4|4173.2|4167.2|0
1728979330000|2024-10-15 08:02:10|4172.4|4166.4|4172.4|4166.4|4172.7|4166.7|4172.4|4166.4|0
1728979350000|2024-10-15 08:02:30|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|3
1728979370000|2024-10-15 08:02:50|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1728979380000|2024-10-15 08:03:00|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1728979400000|2024-10-15 08:03:20|4169.2|4163.2|4167.2|4161.2|4169.2|4163.2|4166.9|4160.9|2
1728979410000|2024-10-15 08:03:30|4167.4|4161.4|4167.7|4161.7|4167.7|4161.7|4167.4|4161.4|1
1728979450000|2024-10-15 08:04:10|4167.4|4161.4|4168.7|4162.7|4168.9|4162.9|4167.4|4161.4|6
1728979460000|2024-10-15 08:04:20|4168.4|4162.4|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|0
1728979470000|2024-10-15 08:04:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|1
1728979480000|2024-10-15 08:04:40|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|2
1728979490000|2024-10-15 08:04:50|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|22
1728979500000|2024-10-15 08:05:00|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1728979510000|2024-10-15 08:05:10|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|35
1728979530000|2024-10-15 08:05:30|4166.9|4160.9|4165.9|4159.9|4166.9|4160.9|4165.7|4159.7|6
1728979540000|2024-10-15 08:05:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1728979550000|2024-10-15 08:05:50|4165.7|4159.7|4168.4|4162.4|4168.4|4162.4|4165.7|4159.7|9
1728979560000|2024-10-15 08:06:00|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1728979580000|2024-10-15 08:06:20|4167.7|4161.7|4166.9|4160.9|4167.7|4161.7|4166.9|4160.9|0
1728979590000|2024-10-15 08:06:30|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1728979620000|2024-10-15 08:07:00|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1728979630000|2024-10-15 08:07:10|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|1
1728979650000|2024-10-15 08:07:30|||||||||1
1728979750000|2024-10-15 08:09:10|4167.9|4161.9|4166.7|4160.7|4167.9|4161.9|4166.7|4160.7|7
1728979760000|2024-10-15 08:09:20|4166.9|4160.9|4167.9|4161.9|4167.9|4161.9|4166.9|4160.9|3
1728979770000|2024-10-15 08:09:30|4167.7|4161.7|4167.4|4161.4|4167.7|4161.7|4167.4|4161.4|2
1728979780000|2024-10-15 08:09:40|4166.7|4160.7|4167.4|4161.4|4167.4|4161.4|4166.7|4160.7|0
1728979790000|2024-10-15 08:09:50|4167.9|4161.9|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|58
1728979800000|2024-10-15 08:10:00|4167.7|4161.7|4167.9|4161.9|4167.9|4161.9|4167.7|4161.7|0
1728979810000|2024-10-15 08:10:10|4169.2|4163.2|4169.9|4163.9|4169.9|4163.9|4169.2|4163.2|1
1728979820000|2024-10-15 08:10:20|4170.7|4164.7|4170.9|4164.9|4170.9|4164.9|4170.7|4164.7|2
1728979830000|2024-10-15 08:10:30|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|26
1728979840000|2024-10-15 08:10:40|4169.9|4163.9|4169.7|4163.7|4169.9|4163.9|4169.7|4163.7|0
1728979850000|2024-10-15 08:10:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1728979860000|2024-10-15 08:11:00|4169.7|4163.7|4169.7|4163.7|4169.9|4163.9|4169.7|4163.7|0
1728979880000|2024-10-15 08:11:20|4170.2|4164.2|4169.7|4163.7|4170.2|4164.2|4169.7|4163.7|1
1728979900000|2024-10-15 08:11:40|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1728979910000|2024-10-15 08:11:50|4170.4|4164.4|4169.7|4163.7|4170.4|4164.4|4169.7|4163.7|2
1728979920000|2024-10-15 08:12:00|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|2
1728979930000|2024-10-15 08:12:10|4169.2|4163.2|4169.4|4163.4|4169.7|4163.7|4169.2|4163.2|2
1728979940000|2024-10-15 08:12:20|4169.7|4163.7|4169.4|4163.4|4169.7|4163.7|4169.4|4163.4|0
1728979960000|2024-10-15 08:12:40|4169.7|4163.7|4169.9|4163.9|4169.9|4163.9|4169.7|4163.7|0
1728979970000|2024-10-15 08:12:50|4169.7|4163.7|4170.4|4164.4|4170.4|4164.4|4169.7|4163.7|3
1728979980000|2024-10-15 08:13:00|4169.7|4163.7|4169.7|4163.7|4170.2|4164.2|4169.7|4163.7|2
1728979990000|2024-10-15 08:13:10|4169.9|4163.9|4170.4|4164.4|4170.4|4164.4|4169.7|4163.7|1
1728980000000|2024-10-15 08:13:20|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1728980010000|2024-10-15 08:13:30|4170.7|4164.7|4171.4|4165.4|4171.7|4165.7|4170.7|4164.7|10
1728980020000|2024-10-15 08:13:40|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1728980030000|2024-10-15 08:13:50|4171.2|4165.2|4170.7|4164.7|4171.2|4165.2|4170.7|4164.7|2
1728980050000|2024-10-15 08:14:10|4170.9|4164.9|4171.2|4165.2|4171.2|4165.2|4170.9|4164.9|0
1728980070000|2024-10-15 08:14:30|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|1
1728980080000|2024-10-15 08:14:40|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.7|4164.7|1
1728980090000|2024-10-15 08:14:50|4171.7|4165.7|4171.4|4165.4|4171.7|4165.7|4171.4|4165.4|0
1728980100000|2024-10-15 08:15:00|4171.7|4165.7|4170.9|4164.9|4171.7|4165.7|4170.9|4164.9|1
1728980120000|2024-10-15 08:15:20|4170.7|4164.7|4171.7|4165.7|4171.9|4165.9|4170.7|4164.7|10
1728980130000|2024-10-15 08:15:30|4171.2|4165.2|4170.7|4164.7|4171.4|4165.4|4170.7|4164.7|1
1728980140000|2024-10-15 08:15:40|||||||||14
1728980150000|2024-10-15 08:15:50|||||||||10
1728980170000|2024-10-15 08:16:10|4170.9|4164.9|4171.2|4165.2|4171.4|4165.4|4170.9|4164.9|3
1728980180000|2024-10-15 08:16:20|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|0
1728980200000|2024-10-15 08:16:40|||||||||8
1728980210000|2024-10-15 08:16:50|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|0
1728980220000|2024-10-15 08:17:00|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|0
1728980250000|2024-10-15 08:17:30|||||||||1
1728980260000|2024-10-15 08:17:40|||||||||1
1728980270000|2024-10-15 08:17:50|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|6
1728980280000|2024-10-15 08:18:00|4171.7|4165.7|4171.9|4165.9|4171.9|4165.9|4171.7|4165.7|0
1728980290000|2024-10-15 08:18:10|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1728980300000|2024-10-15 08:18:20|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|2
1728980310000|2024-10-15 08:18:30|||||||||1
1728980320000|2024-10-15 08:18:40|4170.9|4164.9|4171.4|4165.4|4171.7|4165.7|4170.9|4164.9|2
1728980340000|2024-10-15 08:19:00|4170.7|4164.7|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|2
1728980350000|2024-10-15 08:19:10|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|0
1728980380000|2024-10-15 08:19:40|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|12
1728980390000|2024-10-15 08:19:50|||||||||2
1728980400000|2024-10-15 08:20:00|4168.4|4162.4|4168.4|4162.4|4168.7|4162.7|4168.4|4162.4|0
1728980430000|2024-10-15 08:20:30|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|0
1728980440000|2024-10-15 08:20:40|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|5
1728980460000|2024-10-15 08:21:00|4169.9|4163.9|4168.7|4162.7|4169.9|4163.9|4168.7|4162.7|0
1728980470000|2024-10-15 08:21:10|4168.9|4162.9|4169.4|4163.4|4169.4|4163.4|4168.9|4162.9|1
1728980480000|2024-10-15 08:21:20|4169.7|4163.7|4169.7|4163.7|4169.9|4163.9|4169.7|4163.7|0
1728980490000|2024-10-15 08:21:30|4169.9|4163.9|4169.7|4163.7|4169.9|4163.9|4169.7|4163.7|1
1728980500000|2024-10-15 08:21:40|4169.9|4163.9|4169.7|4163.7|4169.9|4163.9|4169.7|4163.7|0
1728980510000|2024-10-15 08:21:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1728980520000|2024-10-15 08:22:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1728980530000|2024-10-15 08:22:10|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1728980540000|2024-10-15 08:22:20|4169.7|4163.7|4170.4|4164.4|4170.4|4164.4|4169.7|4163.7|3
1728980550000|2024-10-15 08:22:30|4170.7|4164.7|4170.7|4164.7|4171.4|4165.4|4170.7|4164.7|0
1728980560000|2024-10-15 08:22:40|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1728980570000|2024-10-15 08:22:50|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1728980580000|2024-10-15 08:23:00|4170.9|4164.9|4171.7|4165.7|4171.7|4165.7|4170.7|4164.7|1
1728980590000|2024-10-15 08:23:10|4171.4|4165.4|4172.2|4166.2|4172.4|4166.4|4171.4|4165.4|2
1728980600000|2024-10-15 08:23:20|4171.7|4165.7|4170.9|4164.9|4171.7|4165.7|4170.9|4164.9|2
1728980610000|2024-10-15 08:23:30|4170.7|4164.7|4171.2|4165.2|4171.2|4165.2|4170.4|4164.4|2
1728980620000|2024-10-15 08:23:40|4171.4|4165.4|4171.2|4165.2|4171.4|4165.4|4171.2|4165.2|1
1728980630000|2024-10-15 08:23:50|4170.7|4164.7|4171.2|4165.2|4171.2|4165.2|4170.7|4164.7|2
1728980640000|2024-10-15 08:24:00|4170.9|4164.9|4171.9|4165.9|4172.2|4166.2|4170.9|4164.9|2
1728980650000|2024-10-15 08:24:10|||||||||1
1728980660000|2024-10-15 08:24:20|4172.4|4166.4|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|0
1728980670000|2024-10-15 08:24:30|4172.4|4166.4|4172.2|4166.2|4172.4|4166.4|4171.9|4165.9|1
1728980680000|2024-10-15 08:24:40|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1728980690000|2024-10-15 08:24:50|4172.7|4166.7|4172.7|4166.7|4172.9|4166.9|4172.7|4166.7|0
1728980700000|2024-10-15 08:25:00|4172.9|4166.9|4175.2|4169.2|4175.2|4169.2|4172.4|4166.4|8
1728980710000|2024-10-15 08:25:10|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|5
1728980720000|2024-10-15 08:25:20|4174.4|4168.4|4175.2|4169.2|4175.2|4169.2|4174.4|4168.4|1
1728980730000|2024-10-15 08:25:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|0
1728980750000|2024-10-15 08:25:50|4175.7|4169.7|4175.9|4169.9|4175.9|4169.9|4175.7|4169.7|0
1728980760000|2024-10-15 08:26:00|4175.7|4169.7|4175.4|4169.4|4175.7|4169.7|4175.4|4169.4|6
1728980770000|2024-10-15 08:26:10|||||||||1
1728980780000|2024-10-15 08:26:20|4176.4|4170.4|4176.7|4170.7|4176.7|4170.7|4176.4|4170.4|57
1728980790000|2024-10-15 08:26:30|4177.7|4171.7|4178.2|4172.2|4178.7|4172.7|4177.4|4171.4|5
1728980800000|2024-10-15 08:26:40|4177.7|4171.7|4178.2|4172.2|4178.7|4172.7|4177.7|4171.7|2
1728980820000|2024-10-15 08:27:00|4178.4|4172.4|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|0
1728980830000|2024-10-15 08:27:10|4178.2|4172.2|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|1
1728980840000|2024-10-15 08:27:20|4177.2|4171.2|4177.2|4171.2|4177.4|4171.4|4176.7|4170.7|4
1728980850000|2024-10-15 08:27:30|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|0
1728980860000|2024-10-15 08:27:40|4176.7|4170.7|4176.7|4170.7|4177.4|4171.4|4176.7|4170.7|1
1728980870000|2024-10-15 08:27:50|4176.9|4170.9|4177.9|4171.9|4177.9|4171.9|4176.9|4170.9|0
1728980880000|2024-10-15 08:28:00|4177.7|4171.7|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|0
1728980890000|2024-10-15 08:28:10|4177.7|4171.7|4177.4|4171.4|4177.7|4171.7|4177.4|4171.4|0
1728980910000|2024-10-15 08:28:30|4177.7|4171.7|4178.4|4172.4|4178.7|4172.7|4177.4|4171.4|0
1728980920000|2024-10-15 08:28:40|||||||||1
1728980930000|2024-10-15 08:28:50|4178.2|4172.2|4177.7|4171.7|4178.2|4172.2|4177.7|4171.7|1
1728980940000|2024-10-15 08:29:00|4177.4|4171.4|4177.2|4171.2|4177.4|4171.4|4176.7|4170.7|4
1728980950000|2024-10-15 08:29:10|4176.9|4170.9|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|1
1728980960000|2024-10-15 08:29:20|4177.7|4171.7|4177.4|4171.4|4177.7|4171.7|4177.4|4171.4|0
1728980970000|2024-10-15 08:29:30|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.2|4171.2|0
1728980990000|2024-10-15 08:29:50|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1728981000000|2024-10-15 08:30:00|4177.4|4171.4|4174.7|4168.7|4177.4|4171.4|4173.7|4167.7|24
1728981010000|2024-10-15 08:30:10|4174.4|4168.4|4175.2|4169.2|4175.2|4169.2|4174.4|4168.4|0
1728981020000|2024-10-15 08:30:20|4173.7|4167.7|4173.7|4167.7|4173.9|4167.9|4173.7|4167.7|12
1728981030000|2024-10-15 08:30:30|||||||||2
1728981040000|2024-10-15 08:30:40|4171.4|4165.4|4171.2|4165.2|4171.4|4165.4|4170.9|4164.9|14
1728981050000|2024-10-15 08:30:50|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|0
1728981060000|2024-10-15 08:31:00|4170.4|4164.4|4170.4|4164.4|4170.7|4164.7|4170.4|4164.4|0
1728981070000|2024-10-15 08:31:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1728981080000|2024-10-15 08:31:20|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|1
1728981090000|2024-10-15 08:31:30|4171.4|4165.4|4171.7|4165.7|4171.7|4165.7|4171.4|4165.4|1
1728981130000|2024-10-15 08:32:10|4172.4|4166.4|4172.2|4166.2|4172.4|4166.4|4171.9|4165.9|2
1728981140000|2024-10-15 08:32:20|4171.9|4165.9|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|0
1728981150000|2024-10-15 08:32:30|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|0
1728981160000|2024-10-15 08:32:40|4170.7|4164.7|4171.4|4165.4|4171.4|4165.4|4170.7|4164.7|2
1728981170000|2024-10-15 08:32:50|4171.7|4165.7|4172.4|4166.4|4172.4|4166.4|4171.7|4165.7|0
1728981180000|2024-10-15 08:33:00|4172.2|4166.2|4171.9|4165.9|4172.4|4166.4|4171.7|4165.7|0
1728981190000|2024-10-15 08:33:10|4172.2|4166.2|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|0
1728981200000|2024-10-15 08:33:20|4172.7|4166.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|2
1728981210000|2024-10-15 08:33:30|4173.4|4167.4|4172.9|4166.9|4173.7|4167.7|4172.9|4166.9|1
1728981220000|2024-10-15 08:33:40|4173.2|4167.2|4173.4|4167.4|4173.4|4167.4|4173.2|4167.2|0
1728981230000|2024-10-15 08:33:50|4172.7|4166.7|4171.9|4165.9|4172.7|4166.7|4171.9|4165.9|1
1728981240000|2024-10-15 08:34:00|4172.2|4166.2|4172.9|4166.9|4172.9|4166.9|4172.2|4166.2|0
1728981250000|2024-10-15 08:34:10|4172.7|4166.7|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|1
1728981260000|2024-10-15 08:34:20|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|0
1728981270000|2024-10-15 08:34:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1728981280000|2024-10-15 08:34:40|4173.2|4167.2|4173.4|4167.4|4173.7|4167.7|4173.2|4167.2|0
1728981290000|2024-10-15 08:34:50|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4172.9|4166.9|0
1728981300000|2024-10-15 08:35:00|4173.4|4167.4|4172.7|4166.7|4173.4|4167.4|4172.7|4166.7|1
1728981310000|2024-10-15 08:35:10|4172.4|4166.4|4171.7|4165.7|4172.9|4166.9|4171.7|4165.7|1
1728981320000|2024-10-15 08:35:20|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1728981330000|2024-10-15 08:35:30|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.7|4165.7|1
1728981340000|2024-10-15 08:35:40|4172.2|4166.2|4172.9|4166.9|4172.9|4166.9|4172.2|4166.2|14
1728981350000|2024-10-15 08:35:50|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|1
1728981360000|2024-10-15 08:36:00|4173.7|4167.7|4173.2|4167.2|4173.7|4167.7|4173.2|4167.2|1
1728981380000|2024-10-15 08:36:20|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.2|4167.2|0
1728981390000|2024-10-15 08:36:30|4172.9|4166.9|4172.9|4166.9|4173.2|4167.2|4172.4|4166.4|0
1728981400000|2024-10-15 08:36:40|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1728981420000|2024-10-15 08:37:00|4173.4|4167.4|4173.2|4167.2|4173.4|4167.4|4173.2|4167.2|0
1728981430000|2024-10-15 08:37:10|4173.4|4167.4|4173.2|4167.2|4173.4|4167.4|4173.2|4167.2|0
1728981440000|2024-10-15 08:37:20|4173.4|4167.4|4173.7|4167.7|4173.7|4167.7|4173.4|4167.4|0
1728981450000|2024-10-15 08:37:30|4173.4|4167.4|4173.2|4167.2|4173.7|4167.7|4173.2|4167.2|0
1728981460000|2024-10-15 08:37:40|4172.9|4166.9|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|0
1728981470000|2024-10-15 08:37:50|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|0
1728981480000|2024-10-15 08:38:00|4172.9|4166.9|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|0
1728981490000|2024-10-15 08:38:10|4172.9|4166.9|4173.4|4167.4|4173.7|4167.7|4172.9|4166.9|0
1728981500000|2024-10-15 08:38:20|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1728981510000|2024-10-15 08:38:30|4173.2|4167.2|4173.2|4167.2|4173.4|4167.4|4173.2|4167.2|0
1728981520000|2024-10-15 08:38:40|4173.4|4167.4|4173.7|4167.7|4173.7|4167.7|4173.4|4167.4|0
1728981530000|2024-10-15 08:38:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1728981560000|2024-10-15 08:39:20|||||||||21
1728981570000|2024-10-15 08:39:30|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.4|4167.4|0
1728981580000|2024-10-15 08:39:40|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|4
1728981600000|2024-10-15 08:40:00|4173.2|4167.2|4173.4|4167.4|4173.4|4167.4|4173.2|4167.2|0
1728981620000|2024-10-15 08:40:20|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1728981640000|2024-10-15 08:40:40|4173.4|4167.4|4172.7|4166.7|4173.4|4167.4|4172.7|4166.7|2
1728981660000|2024-10-15 08:41:00|4173.4|4167.4|4171.4|4165.4|4173.4|4167.4|4171.4|4165.4|5
1728981700000|2024-10-15 08:41:40|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4171.9|4165.9|0
1728981750000|2024-10-15 08:42:30|4171.9|4165.9|4173.2|4167.2|4173.2|4167.2|4171.9|4165.9|0
1728981760000|2024-10-15 08:42:40|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|0
1728981770000|2024-10-15 08:42:50|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1728981780000|2024-10-15 08:43:00|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1728981790000|2024-10-15 08:43:10|4173.2|4167.2|4173.2|4167.2|4173.4|4167.4|4173.2|4167.2|0
1728981800000|2024-10-15 08:43:20|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.2|4167.2|0
1728981830000|2024-10-15 08:43:50|4173.2|4167.2|4173.4|4167.4|4173.4|4167.4|4173.2|4167.2|0
1728981850000|2024-10-15 08:44:10|4173.7|4167.7|4175.9|4169.9|4175.9|4169.9|4173.7|4167.7|4
1728981860000|2024-10-15 08:44:20|4177.2|4171.2|4177.4|4171.4|4177.4|4171.4|4177.2|4171.2|2
1728981870000|2024-10-15 08:44:30|4177.2|4171.2|4176.9|4170.9|4177.2|4171.2|4176.9|4170.9|0
1728981880000|2024-10-15 08:44:40|4176.4|4170.4|4175.2|4169.2|4176.4|4170.4|4174.7|4168.7|4
1728981890000|2024-10-15 08:44:50|4174.9|4168.9|4171.4|4165.4|4174.9|4168.9|4171.4|4165.4|5
1728981900000|2024-10-15 08:45:00|4171.7|4165.7|4170.4|4164.4|4171.7|4165.7|4170.2|4164.2|2
1728981910000|2024-10-15 08:45:10|4170.7|4164.7|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|2
1728981920000|2024-10-15 08:45:20|4170.4|4164.4|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|6
1728981930000|2024-10-15 08:45:30|4170.7|4164.7|4172.9|4166.9|4172.9|4166.9|4170.7|4164.7|7
1728981940000|2024-10-15 08:45:40|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|5
1728981950000|2024-10-15 08:45:50|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1728981960000|2024-10-15 08:46:00|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|3
1728981970000|2024-10-15 08:46:10|4172.4|4166.4|4173.9|4167.9|4173.9|4167.9|4172.4|4166.4|3
1728981980000|2024-10-15 08:46:20|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|3
1728981990000|2024-10-15 08:46:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1728982000000|2024-10-15 08:46:40|4173.9|4167.9|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|0
1728982010000|2024-10-15 08:46:50|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.4|4168.4|0
1728982020000|2024-10-15 08:47:00|4173.9|4167.9|4173.7|4167.7|4173.9|4167.9|4173.7|4167.7|2
1728982030000|2024-10-15 08:47:10|4173.9|4167.9|4173.4|4167.4|4173.9|4167.9|4172.9|4166.9|1
1728982040000|2024-10-15 08:47:20|4172.9|4166.9|4173.2|4167.2|4173.4|4167.4|4172.9|4166.9|0
1728982050000|2024-10-15 08:47:30|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4172.7|4166.7|2
1728982060000|2024-10-15 08:47:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1728982070000|2024-10-15 08:47:50|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|1
1728982090000|2024-10-15 08:48:10|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|3
1728982110000|2024-10-15 08:48:30|4172.9|4166.9|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|2
1728982120000|2024-10-15 08:48:40|4173.9|4167.9|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|1
1728982130000|2024-10-15 08:48:50|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1728982140000|2024-10-15 08:49:00|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1728982150000|2024-10-15 08:49:10|4173.9|4167.9|4172.9|4166.9|4173.9|4167.9|4172.9|4166.9|2
1728982160000|2024-10-15 08:49:20|4173.2|4167.2|4173.2|4167.2|4173.9|4167.9|4173.2|4167.2|1
1728982170000|2024-10-15 08:49:30|4173.4|4167.4|4173.2|4167.2|4173.4|4167.4|4173.2|4167.2|0
1728982180000|2024-10-15 08:49:40|4172.9|4166.9|4171.7|4165.7|4172.9|4166.9|4170.9|4164.9|11
1728982190000|2024-10-15 08:49:50|4171.4|4165.4|4169.9|4163.9|4171.4|4165.4|4169.1|4163.1|5
1728982200000|2024-10-15 08:50:00|4169.7|4163.7|4170.7|4164.7|4170.7|4164.7|4169.7|4163.7|3
1728982210000|2024-10-15 08:50:10|4170.9|4164.9|4171.7|4165.7|4171.7|4165.7|4170.9|4164.9|7
1728982220000|2024-10-15 08:50:20|4171.2|4165.2|4171.7|4165.7|4171.7|4165.7|4170.9|4164.9|15
1728982230000|2024-10-15 08:50:30|||||||||6
1728982240000|2024-10-15 08:50:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|2
1728982250000|2024-10-15 08:50:50|4171.7|4165.7|4170.7|4164.7|4171.7|4165.7|4170.7|4164.7|2
1728982260000|2024-10-15 08:51:00|4170.9|4164.9|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|2
1728982270000|2024-10-15 08:51:10|4171.4|4165.4|4170.7|4164.7|4171.4|4165.4|4170.7|4164.7|1
1728982280000|2024-10-15 08:51:20|4170.4|4164.4|4169.9|4163.9|4170.4|4164.4|4169.7|4163.7|6
1728982290000|2024-10-15 08:51:30|4169.7|4163.7|4168.2|4162.2|4169.7|4163.7|4167.9|4161.9|25
1728982300000|2024-10-15 08:51:40|4168.4|4162.4|4165.2|4159.2|4168.4|4162.4|4165.2|4159.2|11
1728982310000|2024-10-15 08:51:50|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4
1728982330000|2024-10-15 08:52:10|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|1
1728982340000|2024-10-15 08:52:20|4167.5|4161.5|4169.4|4163.4|4169.4|4163.4|4167.5|4161.5|17
1728982350000|2024-10-15 08:52:30|4169.2|4163.2|4168.7|4162.7|4169.2|4163.2|4168.7|4162.7|0
1728982360000|2024-10-15 08:52:40|4168.9|4162.9|4169.4|4163.4|4169.4|4163.4|4168.9|4162.9|0
1728982370000|2024-10-15 08:52:50|4168.9|4162.9|4168.7|4162.7|4168.9|4162.9|4168.7|4162.7|4
1728982390000|2024-10-15 08:53:10|4168.4|4162.4|4167.4|4161.4|4168.4|4162.4|4167.4|4161.4|2
1728982420000|2024-10-15 08:53:40|4168.2|4162.2|4167.9|4161.9|4168.2|4162.2|4167.9|4161.9|2
1728982430000|2024-10-15 08:53:50|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|0
1728982440000|2024-10-15 08:54:00|4167.7|4161.7|4169.4|4163.4|4169.4|4163.4|4167.4|4161.4|0
1728982450000|2024-10-15 08:54:10|4169.7|4163.7|4169.9|4163.9|4169.9|4163.9|4169.7|4163.7|0
1728982460000|2024-10-15 08:54:20|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|1
1728982470000|2024-10-15 08:54:30|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1728982480000|2024-10-15 08:54:40|4170.7|4164.7|4170.9|4164.9|4171.4|4165.4|4170.7|4164.7|1
1728982490000|2024-10-15 08:54:50|4170.4|4164.4|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|0
1728982500000|2024-10-15 08:55:00|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|2
1728982510000|2024-10-15 08:55:10|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1728982540000|2024-10-15 08:55:40|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|0
1728982550000|2024-10-15 08:55:50|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4170.9|4164.9|0
1728982560000|2024-10-15 08:56:00|4171.4|4165.4|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|0
1728982580000|2024-10-15 08:56:20|4169.9|4163.9|4170.4|4164.4|4170.4|4164.4|4169.9|4163.9|3
1728982600000|2024-10-15 08:56:40|4170.7|4164.7|4171.4|4165.4|4171.4|4165.4|4170.7|4164.7|0
1728982640000|2024-10-15 08:57:20|4171.2|4165.2|4170.4|4164.4|4171.2|4165.2|4170.4|4164.4|1
1728982650000|2024-10-15 08:57:30|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1728982660000|2024-10-15 08:57:40|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|0
1728982670000|2024-10-15 08:57:50|4171.4|4165.4|4170.4|4164.4|4171.4|4165.4|4170.4|4164.4|0
1728982680000|2024-10-15 08:58:00|4170.7|4164.7|4170.4|4164.4|4170.7|4164.7|4169.9|4163.9|1
1728982690000|2024-10-15 08:58:10|4170.9|4164.9|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|1
1728982700000|2024-10-15 08:58:20|4171.4|4165.4|4170.2|4164.2|4171.4|4165.4|4169.9|4163.9|3
1728982710000|2024-10-15 08:58:30|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|0
1728982730000|2024-10-15 08:58:50|4170.9|4164.9|4171.4|4165.4|4171.7|4165.7|4170.9|4164.9|1
1728982740000|2024-10-15 08:59:00|4170.9|4164.9|4172.9|4166.9|4172.9|4166.9|4170.4|4164.4|78
1728982750000|2024-10-15 08:59:10|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1728982760000|2024-10-15 08:59:20|4171.7|4165.7|4171.4|4165.4|4171.7|4165.7|4171.4|4165.4|1
1728982770000|2024-10-15 08:59:30|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1728982780000|2024-10-15 08:59:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1728982790000|2024-10-15 08:59:50|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1728982800000|2024-10-15 09:00:00|4172.9|4166.9|4171.4|4165.4|4172.9|4166.9|4171.4|4165.4|2
1728982810000|2024-10-15 09:00:10|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1728982820000|2024-10-15 09:00:20|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1728982850000|2024-10-15 09:00:50|4170.9|4164.9|4171.1|4165.1|4171.1|4165.1|4170.9|4164.9|0
1728982860000|2024-10-15 09:01:00|4170.9|4164.9|4169.9|4163.9|4170.9|4164.9|4169.9|4163.9|0
1728982880000|2024-10-15 09:01:20|4169.6|4163.6|4169.1|4163.1|4169.9|4163.9|4169.1|4163.1|0
1728982890000|2024-10-15 09:01:30|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4168.9|4162.9|0
1728982910000|2024-10-15 09:01:50|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|0
1728982920000|2024-10-15 09:02:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1728982930000|2024-10-15 09:02:10|4168.6|4162.6|4168.9|4162.9|4168.9|4162.9|4168.3|4162.3|0
1728982980000|2024-10-15 09:03:00|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|2
1728982990000|2024-10-15 09:03:10|4168.3|4162.3|4168.1|4162.1|4168.3|4162.3|4168.1|4162.1|0
1728983000000|2024-10-15 09:03:20|4166.9|4160.9|4165.9|4159.9|4166.9|4160.9|4165.9|4159.9|1
1728983010000|2024-10-15 09:03:30|4166.1|4160.1|4165.9|4159.9|4166.1|4160.1|4165.9|4159.9|0
1728983020000|2024-10-15 09:03:40|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|0
1728983030000|2024-10-15 09:03:50|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|0
1728983050000|2024-10-15 09:04:10|4167.1|4161.1|4166.1|4160.1|4167.4|4161.4|4166.1|4160.1|0
1728983060000|2024-10-15 09:04:20|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1728983090000|2024-10-15 09:04:50|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1728983100000|2024-10-15 09:05:00|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1728983110000|2024-10-15 09:05:10|4166.6|4160.6|4165.1|4159.1|4166.6|4160.6|4165.1|4159.1|1
1728983120000|2024-10-15 09:05:20|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.6|4158.6|3
1728983130000|2024-10-15 09:05:30|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1728983160000|2024-10-15 09:06:00|4165.1|4159.1|4165.9|4159.9|4165.9|4159.9|4164.9|4158.9|0
1728983190000|2024-10-15 09:06:30|4165.3|4159.3|4165.9|4159.9|4165.9|4159.9|4165.1|4159.1|0
1728983210000|2024-10-15 09:06:50|4166.9|4160.9|4170.9|4164.9|4170.9|4164.9|4166.9|4160.9|15
1728983230000|2024-10-15 09:07:10|4170.4|4164.4|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|1
1728983250000|2024-10-15 09:07:30|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1728983260000|2024-10-15 09:07:40|4169.6|4163.6|4169.9|4163.9|4169.9|4163.9|4169.3|4163.3|2
1728983270000|2024-10-15 09:07:50|4169.3|4163.3|4169.1|4163.1|4169.3|4163.3|4169.1|4163.1|0
1728983280000|2024-10-15 09:08:00|4168.9|4162.9|4167.9|4161.9|4168.9|4162.9|4167.9|4161.9|1
1728983310000|2024-10-15 09:08:30|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1728983340000|2024-10-15 09:09:00|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|0
1728983360000|2024-10-15 09:09:20|4169.9|4163.9|4170.1|4164.1|4170.4|4164.4|4169.9|4163.9|1
1728983380000|2024-10-15 09:09:40|4169.1|4163.1|4168.9|4162.9|4169.1|4163.1|4168.9|4162.9|2
1728983390000|2024-10-15 09:09:50|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1728983400000|2024-10-15 09:10:00|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|1
1728983410000|2024-10-15 09:10:10|4169.7|4163.7|4168.9|4162.9|4169.7|4163.7|4168.9|4162.9|0
1728983420000|2024-10-15 09:10:20|4169.1|4163.1|4169.9|4163.9|4169.9|4163.9|4169.1|4163.1|0
1728983430000|2024-10-15 09:10:30|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|0
1728983440000|2024-10-15 09:10:40|4170.1|4164.1|4171.1|4165.1|4171.1|4165.1|4170.1|4164.1|1
1728983450000|2024-10-15 09:10:50|4171.4|4165.4|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|0
1728983460000|2024-10-15 09:11:00|4170.3|4164.3|4171.9|4165.9|4171.9|4165.9|4170.1|4164.1|2
1728983480000|2024-10-15 09:11:20|4171.4|4165.4|4169.1|4163.1|4171.4|4165.4|4169.1|4163.1|10
1728983490000|2024-10-15 09:11:30|4168.6|4162.6|4168.9|4162.9|4168.9|4162.9|4168.6|4162.6|1
1728983500000|2024-10-15 09:11:40|4169.1|4163.1|4168.9|4162.9|4169.1|4163.1|4168.9|4162.9|1
1728983510000|2024-10-15 09:11:50|4168.1|4162.1|4168.9|4162.9|4168.9|4162.9|4168.1|4162.1|0
1728983570000|2024-10-15 09:12:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.6|4163.6|0
1728983580000|2024-10-15 09:13:00|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1728983590000|2024-10-15 09:13:10|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1728983600000|2024-10-15 09:13:20|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|0
1728983610000|2024-10-15 09:13:30|4169.9|4163.9|4169.3|4163.3|4169.9|4163.9|4169.3|4163.3|0
1728983620000|2024-10-15 09:13:40|4169.6|4163.6|4170.9|4164.9|4170.9|4164.9|4169.6|4163.6|0
1728983640000|2024-10-15 09:14:00|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|0
1728983660000|2024-10-15 09:14:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1728983670000|2024-10-15 09:14:30|4170.9|4164.9|4170.6|4164.6|4170.9|4164.9|4170.6|4164.6|0
1728983680000|2024-10-15 09:14:40|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|2
1728983690000|2024-10-15 09:14:50|4169.9|4163.9|4170.1|4164.1|4170.1|4164.1|4169.9|4163.9|0
1728983700000|2024-10-15 09:15:00|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.6|4164.6|2
1728983710000|2024-10-15 09:15:10|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1728983720000|2024-10-15 09:15:20|4170.9|4164.9|4170.9|4164.9|4171.1|4165.1|4170.9|4164.9|3
1728983730000|2024-10-15 09:15:30|4170.6|4164.6|4172.1|4166.1|4172.1|4166.1|4169.9|4163.9|8
1728983740000|2024-10-15 09:15:40|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.3|4166.3|1
1728983750000|2024-10-15 09:15:50|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1728983760000|2024-10-15 09:16:00|4171.9|4165.9|4172.3|4166.3|4172.3|4166.3|4171.9|4165.9|1
1728983770000|2024-10-15 09:16:10|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.3|4166.3|0
1728983780000|2024-10-15 09:16:20|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1728983790000|2024-10-15 09:16:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1728983820000|2024-10-15 09:17:00|4172.8|4166.8|4173.4|4167.4|4173.4|4167.4|4172.8|4166.8|0
1728983840000|2024-10-15 09:17:20|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|3
1728983870000|2024-10-15 09:17:50|4173.4|4167.4|4173.1|4167.1|4173.4|4167.4|4173.1|4167.1|0
1728983880000|2024-10-15 09:18:00|4172.9|4166.9|4172.6|4166.6|4172.9|4166.9|4172.1|4166.1|1
1728983890000|2024-10-15 09:18:10|4172.8|4166.8|4173.4|4167.4|4173.4|4167.4|4172.8|4166.8|0
1728983900000|2024-10-15 09:18:20|4174.1|4168.1|4174.9|4168.9|4175.4|4169.4|4174.1|4168.1|3
1728983910000|2024-10-15 09:18:30|4175.1|4169.1|4174.9|4168.9|4175.1|4169.1|4174.9|4168.9|0
1728983920000|2024-10-15 09:18:40|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|0
1728983930000|2024-10-15 09:18:50|4174.6|4168.6|4174.6|4168.6|4174.9|4168.9|4174.1|4168.1|0
1728983940000|2024-10-15 09:19:00|4174.3|4168.3|4174.1|4168.1|4174.3|4168.3|4174.1|4168.1|0
1728983950000|2024-10-15 09:19:10|4174.4|4168.4|4176.4|4170.4|4176.4|4170.4|4174.4|4168.4|2
1728983960000|2024-10-15 09:19:20|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|1
1728983980000|2024-10-15 09:19:40|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|1
1728984020000|2024-10-15 09:20:20|4174.9|4168.9|4174.1|4168.1|4174.9|4168.9|4174.1|4168.1|1
1728984030000|2024-10-15 09:20:30|4174.3|4168.3|4174.9|4168.9|4174.9|4168.9|4174.3|4168.3|0
1728984040000|2024-10-15 09:20:40|4174.6|4168.6|4174.9|4168.9|4175.1|4169.1|4174.6|4168.6|0
1728984080000|2024-10-15 09:21:20|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|0
1728984100000|2024-10-15 09:21:40|4173.6|4167.6|4173.1|4167.1|4173.6|4167.6|4173.1|4167.1|3
1728984110000|2024-10-15 09:21:50|4172.9|4166.9|4172.9|4166.9|4173.9|4167.9|4172.9|4166.9|10
1728984120000|2024-10-15 09:22:00|4172.1|4166.1|4172.4|4166.4|4172.4|4166.4|4172.1|4166.1|0
1728984130000|2024-10-15 09:22:10|4172.3|4166.3|4172.9|4166.9|4173.1|4167.1|4172.3|4166.3|0
1728984140000|2024-10-15 09:22:20|4173.1|4167.1|4173.1|4167.1|4173.4|4167.4|4173.1|4167.1|0
1728984150000|2024-10-15 09:22:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1728984160000|2024-10-15 09:22:40|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|7
1728984170000|2024-10-15 09:22:50|4172.9|4166.9|4172.6|4166.6|4172.9|4166.9|4172.6|4166.6|2
1728984180000|2024-10-15 09:23:00|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1728984190000|2024-10-15 09:23:10|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1728984200000|2024-10-15 09:23:20|4172.9|4166.9|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|6
1728984210000|2024-10-15 09:23:30|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|5
1728984230000|2024-10-15 09:23:50|4174.9|4168.9|4174.1|4168.1|4174.9|4168.9|4174.1|4168.1|0
1728984240000|2024-10-15 09:24:00|4174.4|4168.4|4174.1|4168.1|4174.4|4168.4|4174.1|4168.1|0
1728984250000|2024-10-15 09:24:10|4173.8|4167.8|4173.1|4167.1|4174.1|4168.1|4172.9|4166.9|4
1728984270000|2024-10-15 09:24:30|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1728984280000|2024-10-15 09:24:40|4173.1|4167.1|4173.9|4167.9|4173.9|4167.9|4173.1|4167.1|1
1728984290000|2024-10-15 09:24:50|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1728984300000|2024-10-15 09:25:00|4174.3|4168.3|4174.1|4168.1|4174.7|4168.7|4174.1|4168.1|0
1728984310000|2024-10-15 09:25:10|||||||||1
1728984320000|2024-10-15 09:25:20|4174.3|4168.3|4174.1|4168.1|4174.9|4168.9|4174.1|4168.1|0
1728984340000|2024-10-15 09:25:40|4174.3|4168.3|4175.1|4169.1|4175.1|4169.1|4174.3|4168.3|0
1728984350000|2024-10-15 09:25:50|4174.6|4168.6|4172.9|4166.9|4174.6|4168.6|4172.9|4166.9|4
1728984380000|2024-10-15 09:26:20|4173.1|4167.1|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|0
1728984390000|2024-10-15 09:26:30|4172.6|4166.6|4172.9|4166.9|4172.9|4166.9|4172.6|4166.6|0
1728984400000|2024-10-15 09:26:40|4173.2|4167.2|4173.6|4167.6|4173.9|4167.9|4173.2|4167.2|0
1728984410000|2024-10-15 09:26:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1728984420000|2024-10-15 09:27:00|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1728984430000|2024-10-15 09:27:10|4173.1|4167.1|4173.9|4167.9|4174.1|4168.1|4173.1|4167.1|0
1728984440000|2024-10-15 09:27:20|4174.1|4168.1|4175.4|4169.4|4175.4|4169.4|4173.9|4167.9|2
1728984460000|2024-10-15 09:27:40|4173.9|4167.9|4173.3|4167.3|4173.9|4167.9|4173.3|4167.3|2
1728984470000|2024-10-15 09:27:50|4173.1|4167.1|4173.1|4167.1|4173.4|4167.4|4173.1|4167.1|1
1728984480000|2024-10-15 09:28:00|4173.3|4167.3|4173.1|4167.1|4173.9|4167.9|4173.1|4167.1|0
1728984490000|2024-10-15 09:28:10|4172.9|4166.9|4172.1|4166.1|4172.9|4166.9|4172.1|4166.1|1
1728984500000|2024-10-15 09:28:20|4171.9|4165.9|4171.6|4165.6|4171.9|4165.9|4171.6|4165.6|0
1728984510000|2024-10-15 09:28:30|4171.1|4165.1|4170.1|4164.1|4171.6|4165.6|4170.1|4164.1|0
1728984520000|2024-10-15 09:28:40|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.6|4164.6|0
1728984530000|2024-10-15 09:28:50|4171.1|4165.1|4170.9|4164.9|4171.1|4165.1|4170.9|4164.9|0
1728984540000|2024-10-15 09:29:00|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1728984550000|2024-10-15 09:29:10|4171.7|4165.7|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1728984560000|2024-10-15 09:29:20|4171.6|4165.6|4170.1|4164.1|4171.9|4165.9|4169.9|4163.9|3
1728984590000|2024-10-15 09:29:50|||||||||2
1728984610000|2024-10-15 09:30:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|9
1728984620000|2024-10-15 09:30:20|4170.1|4164.1|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|1
1728984630000|2024-10-15 09:30:30|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|1
1728984640000|2024-10-15 09:30:40|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.6|4164.6|0
1728984650000|2024-10-15 09:30:50|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.3|4164.3|0
1728984660000|2024-10-15 09:31:00|4170.3|4164.3|4170.1|4164.1|4170.3|4164.3|4170.1|4164.1|1
1728984670000|2024-10-15 09:31:10|4171.1|4165.1|4169.3|4163.3|4171.1|4165.1|4167.9|4161.9|104
1728984680000|2024-10-15 09:31:20|4168.9|4162.9|4167.3|4161.3|4168.9|4162.9|4167.3|4161.3|0
1728984690000|2024-10-15 09:31:30|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.3|4160.3|0
1728984700000|2024-10-15 09:31:40|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1728984710000|2024-10-15 09:31:50|4166.6|4160.6|4167.6|4161.6|4167.6|4161.6|4166.6|4160.6|0
1728984720000|2024-10-15 09:32:00|4167.9|4161.9|4168.1|4162.1|4168.1|4162.1|4167.9|4161.9|0
1728984760000|2024-10-15 09:32:40|4168.3|4162.3|4169.1|4163.1|4169.1|4163.1|4168.3|4162.3|3
1728984770000|2024-10-15 09:32:50|4169.3|4163.3|4169.1|4163.1|4169.3|4163.3|4169.1|4163.1|0
1728984780000|2024-10-15 09:33:00|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|1
1728984800000|2024-10-15 09:33:20|4168.6|4162.6|4169.1|4163.1|4169.1|4163.1|4168.6|4162.6|0
1728984810000|2024-10-15 09:33:30|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1728984820000|2024-10-15 09:33:40|4168.9|4162.9|4169.9|4163.9|4169.9|4163.9|4168.9|4162.9|1
1728984840000|2024-10-15 09:34:00|4169.6|4163.6|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|0
1728984850000|2024-10-15 09:34:10|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|0
1728984860000|2024-10-15 09:34:20|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.3|4163.3|3
1728984870000|2024-10-15 09:34:30|4169.1|4163.1|4169.3|4163.3|4169.3|4163.3|4169.1|4163.1|0
1728984880000|2024-10-15 09:34:40|4169.9|4163.9|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|0
1728984900000|2024-10-15 09:35:00|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4170.1|4164.1|1
1728984910000|2024-10-15 09:35:10|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1728984920000|2024-10-15 09:35:20|4170.7|4164.7|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|3
1728984930000|2024-10-15 09:35:30|4170.3|4164.3|4169.9|4163.9|4170.6|4164.6|4168.1|4162.1|9
1728984940000|2024-10-15 09:35:40|4170.1|4164.1|4171.4|4165.4|4171.9|4165.9|4170.1|4164.1|1
1728984950000|2024-10-15 09:35:50|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1728984960000|2024-10-15 09:36:00|4172.6|4166.6|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|0
1728984970000|2024-10-15 09:36:10|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.1|4165.1|3
1728984980000|2024-10-15 09:36:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|2
1728985020000|2024-10-15 09:37:00|4172.7|4166.7|4172.9|4166.9|4172.9|4166.9|4172.7|4166.7|0
1728985030000|2024-10-15 09:37:10|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1728985040000|2024-10-15 09:37:20|||||||||1
1728985050000|2024-10-15 09:37:30|4172.6|4166.6|4172.9|4166.9|4173.1|4167.1|4172.6|4166.6|1
1728985060000|2024-10-15 09:37:40|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1728985070000|2024-10-15 09:37:50|4173.3|4167.3|4173.3|4167.3|4173.9|4167.9|4173.3|4167.3|0
1728985080000|2024-10-15 09:38:00|4173.6|4167.6|4173.3|4167.3|4173.6|4167.6|4173.3|4167.3|0
1728985090000|2024-10-15 09:38:10|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1728985100000|2024-10-15 09:38:20|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1728985110000|2024-10-15 09:38:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1728985120000|2024-10-15 09:38:40|4173.3|4167.3|4173.9|4167.9|4174.1|4168.1|4173.3|4167.3|0
1728985140000|2024-10-15 09:39:00|4174.1|4168.1|4174.9|4168.9|4174.9|4168.9|4174.1|4168.1|0
1728985150000|2024-10-15 09:39:10|4175.3|4169.3|4176.1|4170.1|4176.1|4170.1|4175.3|4169.3|1
1728985160000|2024-10-15 09:39:20|4175.3|4169.3|4175.3|4169.3|4175.6|4169.6|4175.3|4169.3|2
1728985170000|2024-10-15 09:39:30|4178.6|4172.6|4178.1|4172.1|4178.6|4172.6|4178.1|4172.1|12
1728985180000|2024-10-15 09:39:40|||||||||6
1728985190000|2024-10-15 09:39:50|||||||||2
1728985200000|2024-10-15 09:40:00|4176.6|4170.6|4176.9|4170.9|4176.9|4170.9|4176.6|4170.6|1
1728985210000|2024-10-15 09:40:10|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1728985220000|2024-10-15 09:40:20|4177.4|4171.4|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|4
1728985230000|2024-10-15 09:40:30|4177.4|4171.4|4177.1|4171.1|4178.1|4172.1|4177.1|4171.1|3
1728985240000|2024-10-15 09:40:40|4177.3|4171.3|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|2
1728985250000|2024-10-15 09:40:50|4176.9|4170.9|4176.1|4170.1|4176.9|4170.9|4176.1|4170.1|2
1728985290000|2024-10-15 09:41:30|4175.6|4169.6|4175.6|4169.6|4175.9|4169.9|4175.3|4169.3|3
1728985300000|2024-10-15 09:41:40|4175.9|4169.9|4176.6|4170.6|4177.3|4171.3|4175.9|4169.9|1
1728985310000|2024-10-15 09:41:50|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4176.1|4170.1|0
1728985320000|2024-10-15 09:42:00|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.6|4170.6|0
1728985330000|2024-10-15 09:42:10|4177.1|4171.1|4176.6|4170.6|4177.1|4171.1|4176.1|4170.1|1
1728985340000|2024-10-15 09:42:20|4176.1|4170.1|4174.1|4168.1|4176.1|4170.1|4174.1|4168.1|9
1728985370000|2024-10-15 09:42:50|4173.8|4167.8|4172.1|4166.1|4173.8|4167.8|4172.1|4166.1|3
1728985380000|2024-10-15 09:43:00|4171.6|4165.6|4170.9|4164.9|4171.6|4165.6|4170.9|4164.9|1
1728985390000|2024-10-15 09:43:10|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4170.7|4164.7|1
1728985400000|2024-10-15 09:43:20|4170.9|4164.9|4170.1|4164.1|4170.9|4164.9|4170.1|4164.1|1
1728985410000|2024-10-15 09:43:30|4170.3|4164.3|4170.9|4164.9|4170.9|4164.9|4170.3|4164.3|1
1728985420000|2024-10-15 09:43:40|4170.6|4164.6|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|0
1728985430000|2024-10-15 09:43:50|4170.4|4164.4|4171.1|4165.1|4171.1|4165.1|4170.4|4164.4|6
1728985460000|2024-10-15 09:44:20|||||||||6
1728985520000|2024-10-15 09:45:20|4171.6|4165.6|4173.6|4167.6|4173.9|4167.9|4171.6|4165.6|3
1728985530000|2024-10-15 09:45:30|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|0
1728985540000|2024-10-15 09:45:40|4172.4|4166.4|4172.6|4166.6|4172.6|4166.6|4172.4|4166.4|0
1728985550000|2024-10-15 09:45:50|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1728985560000|2024-10-15 09:46:00|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1728985570000|2024-10-15 09:46:10|4172.6|4166.6|4172.9|4166.9|4172.9|4166.9|4172.6|4166.6|0
1728985580000|2024-10-15 09:46:20|4173.1|4167.1|4173.9|4167.9|4173.9|4167.9|4173.1|4167.1|0
1728985600000|2024-10-15 09:46:40|4173.6|4167.6|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|0
1728985610000|2024-10-15 09:46:50|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|0
1728985620000|2024-10-15 09:47:00|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1728985640000|2024-10-15 09:47:20|4174.6|4168.6|4175.1|4169.1|4175.1|4169.1|4174.6|4168.6|3
1728985650000|2024-10-15 09:47:30|4175.4|4169.4|4177.6|4171.6|4177.9|4171.9|4175.4|4169.4|2
1728985660000|2024-10-15 09:47:40|4177.9|4171.9|4175.9|4169.9|4177.9|4171.9|4175.9|4169.9|4
1728985670000|2024-10-15 09:47:50|4176.1|4170.1|4173.9|4167.9|4176.1|4170.1|4173.9|4167.9|6
1728985680000|2024-10-15 09:48:00|4173.7|4167.7|4173.9|4167.9|4174.6|4168.6|4173.7|4167.7|2
1728985690000|2024-10-15 09:48:10|4174.6|4168.6|4173.9|4167.9|4174.6|4168.6|4173.9|4167.9|0
1728985710000|2024-10-15 09:48:30|4174.1|4168.1|4174.6|4168.6|4174.6|4168.6|4174.1|4168.1|0
1728985720000|2024-10-15 09:48:40|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|0
1728985730000|2024-10-15 09:48:50|4174.6|4168.6|4174.6|4168.6|4174.9|4168.9|4174.6|4168.6|0
1728985750000|2024-10-15 09:49:10|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|2
1728985790000|2024-10-15 09:49:50|4175.9|4169.9|4175.6|4169.6|4175.9|4169.9|4175.6|4169.6|1
1728985800000|2024-10-15 09:50:00|4175.4|4169.4|4175.1|4169.1|4175.9|4169.9|4175.1|4169.1|0
1728985810000|2024-10-15 09:50:10|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|1
1728985820000|2024-10-15 09:50:20|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.4|4169.4|2
1728985830000|2024-10-15 09:50:30|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.6|4170.6|1
1728985840000|2024-10-15 09:50:40|4177.1|4171.1|4177.1|4171.1|4177.9|4171.9|4177.1|4171.1|1
1728985850000|2024-10-15 09:50:50|4178.4|4172.4|4177.6|4171.6|4178.9|4172.9|4177.6|4171.6|4
1728985860000|2024-10-15 09:51:00|4177.4|4171.4|4177.9|4171.9|4178.4|4172.4|4177.1|4171.1|2
1728985880000|2024-10-15 09:51:20|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|0
1728985900000|2024-10-15 09:51:40|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|1
1728985910000|2024-10-15 09:51:50|4176.4|4170.4|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|0
1728985920000|2024-10-15 09:52:00|4175.9|4169.9|4173.4|4167.4|4175.9|4169.9|4173.4|4167.4|3
1728985930000|2024-10-15 09:52:10|4173.1|4167.1|4173.1|4167.1|4173.6|4167.6|4172.9|4166.9|5
1728985940000|2024-10-15 09:52:20|4172.9|4166.9|4173.1|4167.1|4173.1|4167.1|4172.9|4166.9|11
1728985950000|2024-10-15 09:52:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|8
1728985960000|2024-10-15 09:52:40|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1728985980000|2024-10-15 09:53:00|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1728985990000|2024-10-15 09:53:10|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1728986010000|2024-10-15 09:53:30|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|7
1728986040000|2024-10-15 09:54:00|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|1
1728986060000|2024-10-15 09:54:20|4171.9|4165.9|4171.1|4165.1|4171.9|4165.9|4171.1|4165.1|1
1728986070000|2024-10-15 09:54:30|4170.9|4164.9|4169.6|4163.6|4170.9|4164.9|4169.6|4163.6|0
1728986080000|2024-10-15 09:54:40|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|0
1728986090000|2024-10-15 09:54:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1728986100000|2024-10-15 09:55:00|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|0
1728986120000|2024-10-15 09:55:20|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|0
1728986130000|2024-10-15 09:55:30|4169.4|4163.4|4169.6|4163.6|4169.6|4163.6|4169.4|4163.4|2
1728986140000|2024-10-15 09:55:40|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|5
1728986150000|2024-10-15 09:55:50|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1728986160000|2024-10-15 09:56:00|4169.4|4163.4|4169.6|4163.6|4169.9|4163.9|4169.4|4163.4|1
1728986180000|2024-10-15 09:56:20|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.1|4163.1|1
1728986190000|2024-10-15 09:56:30|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1728986210000|2024-10-15 09:56:50|4169.9|4163.9|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|0
1728986220000|2024-10-15 09:57:00|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|1
1728986230000|2024-10-15 09:57:10|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|1
1728986240000|2024-10-15 09:57:20|4169.1|4163.1|4170.4|4164.4|4170.4|4164.4|4169.1|4163.1|0
1728986250000|2024-10-15 09:57:30|4169.9|4163.9|4169.1|4163.1|4169.9|4163.9|4169.1|4163.1|0
1728986260000|2024-10-15 09:57:40|4169.4|4163.4|4170.1|4164.1|4170.1|4164.1|4169.1|4163.1|2
1728986270000|2024-10-15 09:57:50|4169.9|4163.9|4170.1|4164.1|4170.1|4164.1|4169.9|4163.9|0
1728986280000|2024-10-15 09:58:00|4170.9|4164.9|4171.1|4165.1|4171.1|4165.1|4170.1|4164.1|1
1728986290000|2024-10-15 09:58:10|4171.6|4165.6|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|1
1728986300000|2024-10-15 09:58:20|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1728986310000|2024-10-15 09:58:30|4172.1|4166.1|4172.9|4166.9|4172.9|4166.9|4172.1|4166.1|1
1728986320000|2024-10-15 09:58:40|4172.6|4166.6|4171.9|4165.9|4172.6|4166.6|4171.9|4165.9|1
1728986330000|2024-10-15 09:58:50|4172.4|4166.4|4172.6|4166.6|4172.6|4166.6|4172.4|4166.4|1
1728986340000|2024-10-15 09:59:00|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.6|4166.6|0
1728986350000|2024-10-15 09:59:10|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4171.9|4165.9|0
1728986360000|2024-10-15 09:59:20|4172.6|4166.6|4172.4|4166.4|4172.9|4166.9|4172.1|4166.1|0
1728986370000|2024-10-15 09:59:30|4172.1|4166.1|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|0
1728986380000|2024-10-15 09:59:40|4172.4|4166.4|4171.9|4165.9|4172.9|4166.9|4171.9|4165.9|0
1728986390000|2024-10-15 09:59:50|4172.1|4166.1|4172.1|4166.1|4172.9|4166.9|4171.9|4165.9|0
1728986400000|2024-10-15 10:00:00|4171.9|4165.9|4171.9|4165.9|4172.1|4166.1|4171.6|4165.6|0
1728986410000|2024-10-15 10:00:10|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|0
1728986420000|2024-10-15 10:00:20|4170.9|4164.9|4168.9|4162.9|4170.9|4164.9|4168.9|4162.9|1
1728986430000|2024-10-15 10:00:30|4168.6|4162.6|4168.9|4162.9|4169.4|4163.4|4167.6|4161.6|1
1728986440000|2024-10-15 10:00:40|4169.1|4163.1|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|0
1728986450000|2024-10-15 10:00:50|4168.9|4162.9|4169.1|4163.1|4169.1|4163.1|4168.9|4162.9|0
1728986460000|2024-10-15 10:01:00|4168.9|4162.9|4168.4|4162.4|4168.9|4162.9|4168.1|4162.1|0
1728986470000|2024-10-15 10:01:10|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1728986480000|2024-10-15 10:01:20|4169.4|4163.4|4168.9|4162.9|4169.4|4163.4|4168.9|4162.9|2
1728986490000|2024-10-15 10:01:30|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|0
1728986500000|2024-10-15 10:01:40|4168.4|4162.4|4168.6|4162.6|4168.9|4162.9|4168.4|4162.4|0
1728986510000|2024-10-15 10:01:50|4168.1|4162.1|4168.1|4162.1|4168.4|4162.4|4168.1|4162.1|0
1728986530000|2024-10-15 10:02:10|4168.6|4162.6|4168.6|4162.6|4168.9|4162.9|4168.6|4162.6|1
1728986550000|2024-10-15 10:02:30|4168.4|4162.4|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|0
1728986580000|2024-10-15 10:03:00|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|1
1728986590000|2024-10-15 10:03:10|4167.6|4161.6|4168.1|4162.1|4168.1|4162.1|4167.6|4161.6|0
1728986620000|2024-10-15 10:03:40|||||||||1
1728986640000|2024-10-15 10:04:00|4167.4|4161.4|4166.9|4160.9|4167.4|4161.4|4166.6|4160.6|1
1728986650000|2024-10-15 10:04:10|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4166.6|4160.6|0
1728986670000|2024-10-15 10:04:30|4166.6|4160.6|4164.1|4158.1|4166.6|4160.6|4164.1|4158.1|8
1728986680000|2024-10-15 10:04:40|4163.7|4157.7|4162.9|4156.9|4163.7|4157.7|4161.9|4155.9|80
1728986690000|2024-10-15 10:04:50|4163.9|4157.9|4164.1|4158.1|4164.1|4158.1|4163.9|4157.9|4
1728986700000|2024-10-15 10:05:00|4163.9|4157.9|4164.9|4158.9|4165.1|4159.1|4163.9|4157.9|1
1728986710000|2024-10-15 10:05:10|4165.1|4159.1|4165.9|4159.9|4165.9|4159.9|4165.1|4159.1|1
1728986720000|2024-10-15 10:05:20|4166.4|4160.4|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|0
1728986730000|2024-10-15 10:05:30|4167.1|4161.1|4167.9|4161.9|4167.9|4161.9|4167.1|4161.1|1
1728986750000|2024-10-15 10:05:50|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.4|4161.4|1
1728986770000|2024-10-15 10:06:10|4168.4|4162.4|4168.9|4162.9|4168.9|4162.9|4168.4|4162.4|0
1728986780000|2024-10-15 10:06:20|4168.7|4162.7|4168.6|4162.6|4168.7|4162.7|4168.4|4162.4|0
1728986790000|2024-10-15 10:06:30|4168.9|4162.9|4169.1|4163.1|4169.1|4163.1|4168.9|4162.9|0
1728986820000|2024-10-15 10:07:00|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|1
1728986840000|2024-10-15 10:07:20|4169.6|4163.6|4168.9|4162.9|4169.6|4163.6|4168.9|4162.9|2
1728986850000|2024-10-15 10:07:30|4169.2|4163.2|4170.9|4164.9|4170.9|4164.9|4169.2|4163.2|0
1728986870000|2024-10-15 10:07:50|4171.4|4165.4|4171.6|4165.6|4171.9|4165.9|4171.4|4165.4|0
1728986890000|2024-10-15 10:08:10|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1728986900000|2024-10-15 10:08:20|4170.4|4164.4|4170.6|4164.6|4170.6|4164.6|4170.4|4164.4|1
1728986910000|2024-10-15 10:08:30|4170.4|4164.4|4170.6|4164.6|4170.6|4164.6|4170.4|4164.4|0
1728986920000|2024-10-15 10:08:40|4170.4|4164.4|4170.1|4164.1|4170.4|4164.4|4169.9|4163.9|0
1728986950000|2024-10-15 10:09:10|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|1
1728986960000|2024-10-15 10:09:20|4171.1|4165.1|4170.9|4164.9|4171.1|4165.1|4170.9|4164.9|0
1728986970000|2024-10-15 10:09:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1728986980000|2024-10-15 10:09:40|4172.1|4166.1|4173.4|4167.4|4173.4|4167.4|4172.1|4166.1|11
1728986990000|2024-10-15 10:09:50|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|0
1728987000000|2024-10-15 10:10:00|4172.2|4166.2|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|1
1728987050000|2024-10-15 10:10:50|4171.6|4165.6|4171.1|4165.1|4172.1|4166.1|4171.1|4165.1|5
1728987060000|2024-10-15 10:11:00|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1728987080000|2024-10-15 10:11:20|||||||||6
1728987120000|2024-10-15 10:12:00|4172.9|4166.9|4171.9|4165.9|4172.9|4166.9|4171.6|4165.6|3
1728987150000|2024-10-15 10:12:30|4172.1|4166.1|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|1
1728987160000|2024-10-15 10:12:40|4171.9|4165.9|4174.4|4168.4|4174.4|4168.4|4171.9|4165.9|24
1728987170000|2024-10-15 10:12:50|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|5
1728987180000|2024-10-15 10:13:00|4174.6|4168.6|4175.9|4169.9|4175.9|4169.9|4173.4|4167.4|11
1728987190000|2024-10-15 10:13:10|4175.6|4169.6|4174.9|4168.9|4175.6|4169.6|4174.9|4168.9|1
1728987200000|2024-10-15 10:13:20|4174.6|4168.6|4174.9|4168.9|4174.9|4168.9|4174.6|4168.6|0
1728987210000|2024-10-15 10:13:30|||||||||1
1728987220000|2024-10-15 10:13:40|4174.6|4168.6|4174.6|4168.6|4174.9|4168.9|4174.4|4168.4|0
1728987230000|2024-10-15 10:13:50|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|0
1728987240000|2024-10-15 10:14:00|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|1
1728987250000|2024-10-15 10:14:10|4174.6|4168.6|4174.6|4168.6|4174.9|4168.9|4174.6|4168.6|0
1728987260000|2024-10-15 10:14:20|4174.9|4168.9|4175.9|4169.9|4175.9|4169.9|4174.9|4168.9|3
1728987270000|2024-10-15 10:14:30|4175.6|4169.6|4176.1|4170.1|4176.9|4170.9|4175.6|4169.6|0
1728987280000|2024-10-15 10:14:40|4176.6|4170.6|4175.9|4169.9|4176.6|4170.6|4175.9|4169.9|1
1728987290000|2024-10-15 10:14:50|4176.4|4170.4|4175.9|4169.9|4176.4|4170.4|4175.9|4169.9|0
1728987300000|2024-10-15 10:15:00|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|0
1728987310000|2024-10-15 10:15:10|||||||||1
1728987320000|2024-10-15 10:15:20|||||||||2
1728987330000|2024-10-15 10:15:30|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|4
1728987340000|2024-10-15 10:15:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|1
1728987350000|2024-10-15 10:15:50|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1728987360000|2024-10-15 10:16:00|4172.4|4166.4|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|3
1728987370000|2024-10-15 10:16:10|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|1
1728987380000|2024-10-15 10:16:20|4172.6|4166.6|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|1
1728987390000|2024-10-15 10:16:30|4172.9|4166.9|4172.6|4166.6|4172.9|4166.9|4172.6|4166.6|0
1728987400000|2024-10-15 10:16:40|4172.1|4166.1|4172.9|4166.9|4172.9|4166.9|4172.1|4166.1|1
1728987410000|2024-10-15 10:16:50|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|0
1728987420000|2024-10-15 10:17:00|4172.6|4166.6|4172.9|4166.9|4172.9|4166.9|4172.6|4166.6|0
1728987430000|2024-10-15 10:17:10|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1728987440000|2024-10-15 10:17:20|4173.9|4167.9|4173.1|4167.1|4173.9|4167.9|4173.1|4167.1|0
1728987450000|2024-10-15 10:17:30|4172.6|4166.6|4172.6|4166.6|4172.9|4166.9|4172.4|4166.4|3
1728987460000|2024-10-15 10:17:40|4172.9|4166.9|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|0
1728987480000|2024-10-15 10:18:00|4172.6|4166.6|4171.9|4165.9|4172.9|4166.9|4171.9|4165.9|4
1728987490000|2024-10-15 10:18:10|4172.1|4166.1|4172.4|4166.4|4172.4|4166.4|4172.1|4166.1|0
1728987500000|2024-10-15 10:18:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|1
1728987510000|2024-10-15 10:18:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1728987530000|2024-10-15 10:18:50|4172.1|4166.1|4172.6|4166.6|4172.6|4166.6|4172.1|4166.1|0
1728987540000|2024-10-15 10:19:00|4172.1|4166.1|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|1
1728987560000|2024-10-15 10:19:20|4171.7|4165.7|4171.9|4165.9|4172.4|4166.4|4171.1|4165.1|1
1728987580000|2024-10-15 10:19:40|4171.1|4165.1|4171.9|4165.9|4171.9|4165.9|4171.1|4165.1|0
1728987590000|2024-10-15 10:19:50|4171.6|4165.6|4171.4|4165.4|4171.9|4165.9|4170.9|4164.9|0
1728987600000|2024-10-15 10:20:00|4171.9|4165.9|4171.1|4165.1|4171.9|4165.9|4170.9|4164.9|0
1728987610000|2024-10-15 10:20:10|4171.7|4165.7|4171.9|4165.9|4172.1|4166.1|4171.7|4165.7|0
1728987620000|2024-10-15 10:20:20|4172.1|4166.1|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|0
1728987630000|2024-10-15 10:20:30|4172.1|4166.1|4173.1|4167.1|4173.4|4167.4|4171.9|4165.9|2
1728987640000|2024-10-15 10:20:40|4172.9|4166.9|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|0
1728987650000|2024-10-15 10:20:50|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4172.9|4166.9|0
1728987660000|2024-10-15 10:21:00|4173.9|4167.9|4174.4|4168.4|4174.4|4168.4|4173.9|4167.9|0
1728987670000|2024-10-15 10:21:10|4174.9|4168.9|4176.4|4170.4|4176.4|4170.4|4174.6|4168.6|2
1728987680000|2024-10-15 10:21:20|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|1
1728987690000|2024-10-15 10:21:30|4176.1|4170.1|4176.4|4170.4|4176.4|4170.4|4176.1|4170.1|0
1728987700000|2024-10-15 10:21:40|4176.6|4170.6|4177.4|4171.4|4177.4|4171.4|4176.6|4170.6|1
1728987710000|2024-10-15 10:21:50|4177.1|4171.1|4177.1|4171.1|4177.4|4171.4|4177.1|4171.1|0
1728987720000|2024-10-15 10:22:00|4176.9|4170.9|4175.9|4169.9|4176.9|4170.9|4175.9|4169.9|1
1728987730000|2024-10-15 10:22:10|4174.9|4168.9|4174.9|4168.9|4175.1|4169.1|4174.9|4168.9|1
1728987760000|2024-10-15 10:22:40|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1728987770000|2024-10-15 10:22:50|4175.7|4169.7|4175.4|4169.4|4175.7|4169.7|4175.4|4169.4|0
1728987780000|2024-10-15 10:23:00|4175.1|4169.1|4174.2|4168.2|4175.4|4169.4|4173.9|4167.9|4
1728987790000|2024-10-15 10:23:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1728987810000|2024-10-15 10:23:30|4174.1|4168.1|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|0
1728987860000|2024-10-15 10:24:20|||||||||1
1728987880000|2024-10-15 10:24:40|4174.1|4168.1|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|1
1728987900000|2024-10-15 10:25:00|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.1|4167.1|0
1728987910000|2024-10-15 10:25:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1728987920000|2024-10-15 10:25:20|4174.4|4168.4|4174.9|4168.9|4175.1|4169.1|4174.4|4168.4|2
1728987930000|2024-10-15 10:25:30|4174.6|4168.6|4173.9|4167.9|4174.6|4168.6|4173.9|4167.9|0
1728987950000|2024-10-15 10:25:50|4174.1|4168.1|4174.9|4168.9|4174.9|4168.9|4174.1|4168.1|0
1728987960000|2024-10-15 10:26:00|4174.1|4168.1|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|0
1728988000000|2024-10-15 10:26:40|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|0
1728988040000|2024-10-15 10:27:20|4174.9|4168.9|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|0
1728988050000|2024-10-15 10:27:30|4173.6|4167.6|4174.9|4168.9|4174.9|4168.9|4173.6|4167.6|1
1728988070000|2024-10-15 10:27:50|4174.6|4168.6|4174.6|4168.6|4174.9|4168.9|4174.6|4168.6|0
1728988080000|2024-10-15 10:28:00|4174.4|4168.4|4173.9|4167.9|4174.6|4168.6|4173.9|4167.9|1
1728988110000|2024-10-15 10:28:30|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|1
1728988150000|2024-10-15 10:29:10|4174.1|4168.1|4174.9|4168.9|4174.9|4168.9|4174.1|4168.1|0
1728988160000|2024-10-15 10:29:20|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1728988170000|2024-10-15 10:29:30|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1728988180000|2024-10-15 10:29:40|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.6|4167.6|1
1728988190000|2024-10-15 10:29:50|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|0
1728988200000|2024-10-15 10:30:00|4173.2|4167.2|4172.6|4166.6|4173.2|4167.2|4171.9|4165.9|0
1728988210000|2024-10-15 10:30:10|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1728988230000|2024-10-15 10:30:30|4173.1|4167.1|4173.1|4167.1|4173.4|4167.4|4173.1|4167.1|0
1728988240000|2024-10-15 10:30:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1728988250000|2024-10-15 10:30:50|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|0
1728988260000|2024-10-15 10:31:00|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|2
1728988270000|2024-10-15 10:31:10|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1728988280000|2024-10-15 10:31:20|4174.1|4168.1|4173.9|4167.9|4174.1|4168.1|4173.1|4167.1|2
1728988300000|2024-10-15 10:31:40|4173.6|4167.6|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|0
1728988310000|2024-10-15 10:31:50|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4172.9|4166.9|0
1728988320000|2024-10-15 10:32:00|4173.9|4167.9|4173.6|4167.6|4173.9|4167.9|4173.6|4167.6|0
1728988330000|2024-10-15 10:32:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|0
1728988340000|2024-10-15 10:32:20|4174.6|4168.6|4174.9|4168.9|4174.9|4168.9|4174.6|4168.6|1
1728988350000|2024-10-15 10:32:30|4174.6|4168.6|4173.9|4167.9|4174.6|4168.6|4173.9|4167.9|1
1728988390000|2024-10-15 10:33:10|4173.6|4167.6|4173.4|4167.4|4173.6|4167.6|4173.4|4167.4|0
1728988400000|2024-10-15 10:33:20|4173.6|4167.6|4172.9|4166.9|4173.6|4167.6|4172.9|4166.9|0
1728988410000|2024-10-15 10:33:30|4173.1|4167.1|4170.9|4164.9|4173.1|4167.1|4170.9|4164.9|2
1728988500000|2024-10-15 10:35:00|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1728988510000|2024-10-15 10:35:10|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1728988530000|2024-10-15 10:35:30|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|2
1728988570000|2024-10-15 10:36:10|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1728988580000|2024-10-15 10:36:20|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1728988590000|2024-10-15 10:36:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|1
1728988600000|2024-10-15 10:36:40|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1728988610000|2024-10-15 10:36:50|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1728988620000|2024-10-15 10:37:00|4172.9|4166.9|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|0
1728988650000|2024-10-15 10:37:30|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|0
1728988660000|2024-10-15 10:37:40|4172.1|4166.1|4172.9|4166.9|4172.9|4166.9|4172.1|4166.1|0
1728988670000|2024-10-15 10:37:50|4172.6|4166.6|4171.9|4165.9|4172.6|4166.6|4171.6|4165.6|0
1728988690000|2024-10-15 10:38:10|4171.1|4165.1|4172.6|4166.6|4172.6|4166.6|4171.1|4165.1|1
1728988700000|2024-10-15 10:38:20|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1728988720000|2024-10-15 10:38:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4170.9|4164.9|1
1728988730000|2024-10-15 10:38:50|4170.9|4164.9|4171.1|4165.1|4171.1|4165.1|4170.9|4164.9|0
1728988760000|2024-10-15 10:39:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1728988770000|2024-10-15 10:39:30|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|1
1728988800000|2024-10-15 10:40:00|4168.9|4162.9|4168.1|4162.1|4168.9|4162.9|4168.1|4162.1|1
1728988810000|2024-10-15 10:40:10|4168.4|4162.4|4168.1|4162.1|4168.4|4162.4|4168.1|4162.1|0
1728988820000|2024-10-15 10:40:20|4168.4|4162.4|4170.1|4164.1|4170.1|4164.1|4168.4|4162.4|5
1728988840000|2024-10-15 10:40:40|4170.6|4164.6|4169.4|4163.4|4170.6|4164.6|4169.4|4163.4|3
1728988860000|2024-10-15 10:41:00|4169.6|4163.6|4169.9|4163.9|4169.9|4163.9|4169.6|4163.6|0
1728988870000|2024-10-15 10:41:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1728988880000|2024-10-15 10:41:20|4169.9|4163.9|4170.6|4164.6|4170.6|4164.6|4169.9|4163.9|0
1728988910000|2024-10-15 10:41:50|4169.9|4163.9|4170.1|4164.1|4170.1|4164.1|4169.9|4163.9|0
1728988920000|2024-10-15 10:42:00|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1728988940000|2024-10-15 10:42:20|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1728988950000|2024-10-15 10:42:30|4170.4|4164.4|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|1
1728989020000|2024-10-15 10:43:40|4170.1|4164.1|4170.9|4164.9|4170.9|4164.9|4170.1|4164.1|1
1728989030000|2024-10-15 10:43:50|4170.6|4164.6|4170.4|4164.4|4171.1|4165.1|4170.1|4164.1|1
1728989040000|2024-10-15 10:44:00|4170.6|4164.6|4170.1|4164.1|4170.9|4164.9|4170.1|4164.1|0
1728989050000|2024-10-15 10:44:10|4170.4|4164.4|4170.6|4164.6|4170.9|4164.9|4170.4|4164.4|0
1728989060000|2024-10-15 10:44:20|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|1
1728989070000|2024-10-15 10:44:30|4171.1|4165.1|4170.9|4164.9|4171.1|4165.1|4170.9|4164.9|0
1728989080000|2024-10-15 10:44:40|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1728989090000|2024-10-15 10:44:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1728989100000|2024-10-15 10:45:00|4169.6|4163.6|4169.9|4163.9|4169.9|4163.9|4169.1|4163.1|3
1728989120000|2024-10-15 10:45:20|4169.7|4163.7|4168.1|4162.1|4169.7|4163.7|4168.1|4162.1|1
1728989130000|2024-10-15 10:45:30|4169.1|4163.1|4169.9|4163.9|4169.9|4163.9|4168.9|4162.9|5
1728989150000|2024-10-15 10:45:50|||||||||2
1728989200000|2024-10-15 10:46:40|4169.6|4163.6|4164.9|4158.9|4169.9|4163.9|4164.1|4158.1|21
1728989210000|2024-10-15 10:46:50|4164.4|4158.4|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|2
1728989220000|2024-10-15 10:47:00|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|1
1728989230000|2024-10-15 10:47:10|4164.1|4158.1|4163.6|4157.6|4164.1|4158.1|4163.6|4157.6|4
1728989250000|2024-10-15 10:47:30|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|3
1728989260000|2024-10-15 10:47:40|4164.1|4158.1|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|2
1728989280000|2024-10-15 10:48:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1728989290000|2024-10-15 10:48:10|||||||||2
1728989300000|2024-10-15 10:48:20|||||||||8
1728989310000|2024-10-15 10:48:30|4166.4|4160.4|4167.9|4161.9|4167.9|4161.9|4166.4|4160.4|15
1728989320000|2024-10-15 10:48:40|4168.1|4162.1|4168.9|4162.9|4168.9|4162.9|4168.1|4162.1|1
1728989330000|2024-10-15 10:48:50|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1728989340000|2024-10-15 10:49:00|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|1
1728989360000|2024-10-15 10:49:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1728989370000|2024-10-15 10:49:30|4171.1|4165.1|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|2
1728989380000|2024-10-15 10:49:40|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|0
1728989390000|2024-10-15 10:49:50|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|1
1728989400000|2024-10-15 10:50:00|4169.9|4163.9|4169.1|4163.1|4169.9|4163.9|4168.9|4162.9|1
1728989410000|2024-10-15 10:50:10|4168.9|4162.9|4168.1|4162.1|4169.1|4163.1|4168.1|4162.1|2
1728989420000|2024-10-15 10:50:20|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1728989430000|2024-10-15 10:50:30|4168.9|4162.9|4168.6|4162.6|4168.9|4162.9|4168.4|4162.4|1
1728989440000|2024-10-15 10:50:40|4168.1|4162.1|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|0
1728989450000|2024-10-15 10:50:50|4167.9|4161.9|4167.6|4161.6|4167.9|4161.9|4167.4|4161.4|0
1728989460000|2024-10-15 10:51:00|4167.9|4161.9|4168.6|4162.6|4168.6|4162.6|4167.9|4161.9|0
1728989470000|2024-10-15 10:51:10|4168.9|4162.9|4168.6|4162.6|4168.9|4162.9|4168.6|4162.6|0
1728989480000|2024-10-15 10:51:20|4168.9|4162.9|4168.9|4162.9|4169.1|4163.1|4168.9|4162.9|0
1728989500000|2024-10-15 10:51:40|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|1
1728989520000|2024-10-15 10:52:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|0
1728989530000|2024-10-15 10:52:10|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|1
1728989540000|2024-10-15 10:52:20|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1728989560000|2024-10-15 10:52:40|4168.7|4162.7|4168.6|4162.6|4168.7|4162.7|4168.1|4162.1|0
1728989570000|2024-10-15 10:52:50|4168.9|4162.9|4169.1|4163.1|4169.4|4163.4|4168.9|4162.9|0
1728989600000|2024-10-15 10:53:20|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|2
1728989620000|2024-10-15 10:53:40|4168.6|4162.6|4169.4|4163.4|4169.4|4163.4|4168.6|4162.6|4
1728989630000|2024-10-15 10:53:50|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|0
1728989640000|2024-10-15 10:54:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1728989650000|2024-10-15 10:54:10|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|0
1728989660000|2024-10-15 10:54:20|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1728989670000|2024-10-15 10:54:30|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|0
1728989690000|2024-10-15 10:54:50|4168.9|4162.9|4168.1|4162.1|4168.9|4162.9|4168.1|4162.1|0
1728989700000|2024-10-15 10:55:00|4168.6|4162.6|4168.6|4162.6|4168.9|4162.9|4168.1|4162.1|0
1728989720000|2024-10-15 10:55:20|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1728989730000|2024-10-15 10:55:30|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|1
1728989740000|2024-10-15 10:55:40|4168.9|4162.9|4168.6|4162.6|4168.9|4162.9|4168.6|4162.6|0
1728989750000|2024-10-15 10:55:50|4168.9|4162.9|4169.1|4163.1|4169.1|4163.1|4168.9|4162.9|0
1728989760000|2024-10-15 10:56:00|4168.1|4162.1|4166.9|4160.9|4168.1|4162.1|4166.9|4160.9|4
1728989780000|2024-10-15 10:56:20|4167.1|4161.1|4167.9|4161.9|4167.9|4161.9|4167.1|4161.1|1
1728989790000|2024-10-15 10:56:30|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|0
1728989800000|2024-10-15 10:56:40|4168.4|4162.4|4168.9|4162.9|4169.6|4163.6|4168.4|4162.4|0
1728989810000|2024-10-15 10:56:50|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|0
1728989820000|2024-10-15 10:57:00|4169.6|4163.6|4170.1|4164.1|4170.6|4164.6|4169.6|4163.6|1
1728989830000|2024-10-15 10:57:10|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1728989840000|2024-10-15 10:57:20|4170.1|4164.1|4170.9|4164.9|4170.9|4164.9|4170.1|4164.1|5
1728989850000|2024-10-15 10:57:30|4170.7|4164.7|4169.9|4163.9|4170.7|4164.7|4169.9|4163.9|2
1728989860000|2024-10-15 10:57:40|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|0
1728989870000|2024-10-15 10:57:50|4169.6|4163.6|4169.9|4163.9|4169.9|4163.9|4169.6|4163.6|0
1728989880000|2024-10-15 10:58:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1728989900000|2024-10-15 10:58:20|4169.1|4163.1|4170.1|4164.1|4170.1|4164.1|4169.1|4163.1|1
1728989910000|2024-10-15 10:58:30|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1728989940000|2024-10-15 10:59:00|4169.7|4163.7|4169.4|4163.4|4169.7|4163.7|4169.1|4163.1|0
1728989950000|2024-10-15 10:59:10|4169.9|4163.9|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|1
1728989970000|2024-10-15 10:59:30|4171.2|4165.2|4172.6|4166.6|4172.9|4166.9|4171.2|4165.2|0
1728989980000|2024-10-15 10:59:40|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|0
1728989990000|2024-10-15 10:59:50|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|0
1728990000000|2024-10-15 11:00:00|4171.4|4165.4|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|15
1728990030000|2024-10-15 11:00:30|||||||||1
1728990060000|2024-10-15 11:01:00|4170.7|4164.7|4171.4|4165.4|4171.4|4165.4|4170.1|4164.1|2
1728990070000|2024-10-15 11:01:10|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.6|4166.6|2
1728990080000|2024-10-15 11:01:20|4173.1|4167.1|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|3
1728990090000|2024-10-15 11:01:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|1
1728990100000|2024-10-15 11:01:40|4172.9|4166.9|4172.1|4166.1|4172.9|4166.9|4172.1|4166.1|0
1728990140000|2024-10-15 11:02:20|4171.9|4165.9|4171.1|4165.1|4171.9|4165.9|4171.1|4165.1|2
1728990150000|2024-10-15 11:02:30|4170.1|4164.1|4170.9|4164.9|4171.1|4165.1|4170.1|4164.1|1
1728990160000|2024-10-15 11:02:40|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4170.9|4164.9|0
1728990170000|2024-10-15 11:02:50|4171.9|4165.9|4175.6|4169.6|4176.1|4170.1|4171.9|4165.9|41
1728990180000|2024-10-15 11:03:00|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1728990190000|2024-10-15 11:03:10|4174.4|4168.4|4171.9|4165.9|4174.4|4168.4|4171.9|4165.9|38
1728990200000|2024-10-15 11:03:20|4171.6|4165.6|4172.9|4166.9|4172.9|4166.9|4171.6|4165.6|130
1728990210000|2024-10-15 11:03:30|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|1
1728990220000|2024-10-15 11:03:40|4172.4|4166.4|4172.6|4166.6|4172.9|4166.9|4172.4|4166.4|1
1728990230000|2024-10-15 11:03:50|4172.4|4166.4|4172.1|4166.1|4172.4|4166.4|4172.1|4166.1|0
1728990240000|2024-10-15 11:04:00|||||||||1
1728990250000|2024-10-15 11:04:10|4172.6|4166.6|4173.6|4167.6|4173.6|4167.6|4172.6|4166.6|0
1728990260000|2024-10-15 11:04:20|4173.9|4167.9|4173.6|4167.6|4174.1|4168.1|4173.6|4167.6|1
1728990270000|2024-10-15 11:04:30|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|2
1728990280000|2024-10-15 11:04:40|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|3
1728990290000|2024-10-15 11:04:50|4173.4|4167.4|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|0
1728990300000|2024-10-15 11:05:00|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|15
1728990320000|2024-10-15 11:05:20|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|23
1728990330000|2024-10-15 11:05:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|1
1728990340000|2024-10-15 11:05:40|4174.4|4168.4|4175.4|4169.4|4175.9|4169.9|4174.4|4168.4|18
1728990350000|2024-10-15 11:05:50|4175.9|4169.9|4176.1|4170.1|4176.4|4170.4|4175.9|4169.9|0
1728990370000|2024-10-15 11:06:10|4175.4|4169.4|4175.1|4169.1|4175.4|4169.4|4175.1|4169.1|2
1728990400000|2024-10-15 11:06:40|4174.9|4168.9|4175.9|4169.9|4175.9|4169.9|4174.9|4168.9|0
1728990410000|2024-10-15 11:06:50|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|7
1728990420000|2024-10-15 11:07:00|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|3
1728990430000|2024-10-15 11:07:10|4178.9|4172.9|4178.6|4172.6|4178.9|4172.9|4178.6|4172.6|0
1728990450000|2024-10-15 11:07:30|4178.9|4172.9|4178.6|4172.6|4178.9|4172.9|4178.6|4172.6|0
1728990460000|2024-10-15 11:07:40|4178.9|4172.9|4177.4|4171.4|4178.9|4172.9|4176.6|4170.6|57
1728990470000|2024-10-15 11:07:50|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4176.9|4170.9|1
1728990480000|2024-10-15 11:08:00|4175.9|4169.9|4176.1|4170.1|4176.1|4170.1|4175.9|4169.9|1
1728990490000|2024-10-15 11:08:10|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1728990500000|2024-10-15 11:08:20|4176.4|4170.4|4177.1|4171.1|4177.1|4171.1|4176.4|4170.4|0
1728990510000|2024-10-15 11:08:30|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1728990520000|2024-10-15 11:08:40|4177.1|4171.1|4176.6|4170.6|4177.6|4171.6|4176.4|4170.4|3
1728990530000|2024-10-15 11:08:50|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.6|4170.6|0
1728990540000|2024-10-15 11:09:00|4176.6|4170.6|4176.9|4170.9|4176.9|4170.9|4176.6|4170.6|0
1728990550000|2024-10-15 11:09:10|4177.9|4171.9|4177.6|4171.6|4177.9|4171.9|4177.6|4171.6|0
1728990560000|2024-10-15 11:09:20|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1728990570000|2024-10-15 11:09:30|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|0
1728990580000|2024-10-15 11:09:40|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1728990590000|2024-10-15 11:09:50|4177.9|4171.9|4177.6|4171.6|4177.9|4171.9|4177.6|4171.6|0
1728990600000|2024-10-15 11:10:00|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|2
1728990610000|2024-10-15 11:10:10|4176.7|4170.7|4176.9|4170.9|4176.9|4170.9|4176.6|4170.6|2
1728990620000|2024-10-15 11:10:20|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1728990630000|2024-10-15 11:10:30|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|1
1728990690000|2024-10-15 11:11:30|4176.9|4170.9|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|3
1728990700000|2024-10-15 11:11:40|4176.9|4170.9|4176.4|4170.4|4176.9|4170.9|4176.4|4170.4|0
1728990710000|2024-10-15 11:11:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.4|4170.4|0
1728990720000|2024-10-15 11:12:00|4176.9|4170.9|4176.6|4170.6|4176.9|4170.9|4176.6|4170.6|0
1728990730000|2024-10-15 11:12:10|4176.9|4170.9|4176.6|4170.6|4177.6|4171.6|4176.6|4170.6|3
1728990740000|2024-10-15 11:12:20|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4175.9|4169.9|1
1728990750000|2024-10-15 11:12:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|2
1728990760000|2024-10-15 11:12:40|4175.6|4169.6|4174.9|4168.9|4175.9|4169.9|4174.9|4168.9|0
1728990770000|2024-10-15 11:12:50|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|4
1728990780000|2024-10-15 11:13:00|4174.4|4168.4|4175.4|4169.4|4175.6|4169.6|4174.4|4168.4|1
1728990790000|2024-10-15 11:13:10|4175.1|4169.1|4175.4|4169.4|4175.4|4169.4|4175.1|4169.1|1
1728990830000|2024-10-15 11:13:50|4175.1|4169.1|4174.9|4168.9|4175.1|4169.1|4174.9|4168.9|1
1728990840000|2024-10-15 11:14:00|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|0
1728990890000|2024-10-15 11:14:50|4175.1|4169.1|4174.4|4168.4|4175.1|4169.1|4174.4|4168.4|1
1728990900000|2024-10-15 11:15:00|4174.9|4168.9|4175.1|4169.1|4175.1|4169.1|4174.4|4168.4|0
1728990910000|2024-10-15 11:15:10|4174.9|4168.9|4175.1|4169.1|4175.1|4169.1|4174.4|4168.4|0
1728990920000|2024-10-15 11:15:20|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|1
1728990950000|2024-10-15 11:15:50|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|0
1728990960000|2024-10-15 11:16:00|4175.1|4169.1|4174.9|4168.9|4175.1|4169.1|4174.9|4168.9|0
1728990970000|2024-10-15 11:16:10|4174.6|4168.6|4175.1|4169.1|4175.1|4169.1|4174.1|4168.1|2
1728990980000|2024-10-15 11:16:20|4175.4|4169.4|4175.4|4169.4|4175.6|4169.6|4175.4|4169.4|0
1728991000000|2024-10-15 11:16:40|4175.6|4169.6|4175.4|4169.4|4176.1|4170.1|4175.4|4169.4|3
1728991010000|2024-10-15 11:16:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|0
1728991020000|2024-10-15 11:17:00|4176.9|4170.9|4177.1|4171.1|4177.1|4171.1|4176.4|4170.4|1
1728991040000|2024-10-15 11:17:20|4179.9|4173.9|4179.1|4173.1|4179.9|4173.9|4179.1|4173.1|85
1728991050000|2024-10-15 11:17:30|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|0
1728991070000|2024-10-15 11:17:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|2
1728991080000|2024-10-15 11:18:00|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.6|4172.6|3
1728991090000|2024-10-15 11:18:10|4179.1|4173.1|4179.4|4173.4|4179.9|4173.9|4179.1|4173.1|2
1728991100000|2024-10-15 11:18:20|4179.6|4173.6|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|11
1728991110000|2024-10-15 11:18:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1728991140000|2024-10-15 11:19:00|4179.4|4173.4|4179.4|4173.4|4179.6|4173.6|4179.4|4173.4|1
1728991150000|2024-10-15 11:19:10|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1728991160000|2024-10-15 11:19:20|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|0
1728991170000|2024-10-15 11:19:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1728991190000|2024-10-15 11:19:50|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|0
1728991200000|2024-10-15 11:20:00|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|2
1728991220000|2024-10-15 11:20:20|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|7
1728991240000|2024-10-15 11:20:40|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1728991250000|2024-10-15 11:20:50|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|0
1728991260000|2024-10-15 11:21:00|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|0
1728991280000|2024-10-15 11:21:20|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|11
1728991290000|2024-10-15 11:21:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1728991300000|2024-10-15 11:21:40|4178.9|4172.9|4178.1|4172.1|4178.9|4172.9|4178.1|4172.1|1
1728991310000|2024-10-15 11:21:50|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|0
1728991320000|2024-10-15 11:22:00|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|0
1728991330000|2024-10-15 11:22:10|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.6|4173.6|1
1728991340000|2024-10-15 11:22:20|4180.6|4174.6|4179.9|4173.9|4180.6|4174.6|4179.6|4173.6|5
1728991350000|2024-10-15 11:22:30|4180.1|4174.1|4180.4|4174.4|4180.4|4174.4|4180.1|4174.1|0
1728991370000|2024-10-15 11:22:50|4180.1|4174.1|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|0
1728991380000|2024-10-15 11:23:00|4180.6|4174.6|4181.6|4175.6|4181.6|4175.6|4180.6|4174.6|1
1728991390000|2024-10-15 11:23:10|4181.4|4175.4|4181.6|4175.6|4181.6|4175.6|4181.4|4175.4|0
1728991400000|2024-10-15 11:23:20|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.9|4175.9|2
1728991410000|2024-10-15 11:23:30|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|2
1728991420000|2024-10-15 11:23:40|4182.6|4176.6|4182.4|4176.4|4182.6|4176.6|4182.4|4176.4|0
1728991430000|2024-10-15 11:23:50|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|0
1728991440000|2024-10-15 11:24:00|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1728991450000|2024-10-15 11:24:10|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.6|4176.6|4
1728991460000|2024-10-15 11:24:20|4182.4|4176.4|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|0
1728991470000|2024-10-15 11:24:30|4181.9|4175.9|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|0
1728991480000|2024-10-15 11:24:40|4181.6|4175.6|4181.9|4175.9|4181.9|4175.9|4181.6|4175.6|0
1728991490000|2024-10-15 11:24:50|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|2
1728991500000|2024-10-15 11:25:00|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|6
1728991520000|2024-10-15 11:25:20|4182.4|4176.4|4183.4|4177.4|4183.4|4177.4|4182.4|4176.4|7
1728991530000|2024-10-15 11:25:30|4182.9|4176.9|4182.4|4176.4|4182.9|4176.9|4182.1|4176.1|5
1728991550000|2024-10-15 11:25:50|4182.1|4176.1|4181.6|4175.6|4182.1|4176.1|4181.1|4175.1|4
1728991560000|2024-10-15 11:26:00|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|1
1728991570000|2024-10-15 11:26:10|4182.6|4176.6|4182.4|4176.4|4182.6|4176.6|4182.4|4176.4|8
1728991580000|2024-10-15 11:26:20|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|1
1728991590000|2024-10-15 11:26:30|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.4|4177.4|2
1728991600000|2024-10-15 11:26:40|||||||||1
1728991610000|2024-10-15 11:26:50|4183.9|4177.9|4183.4|4177.4|4183.9|4177.9|4183.1|4177.1|4
1728991620000|2024-10-15 11:27:00|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1728991630000|2024-10-15 11:27:10|4182.1|4176.1|4181.4|4175.4|4182.1|4176.1|4181.4|4175.4|3
1728991640000|2024-10-15 11:27:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|2
1728991650000|2024-10-15 11:27:30|4179.1|4173.1|4180.4|4174.4|4180.4|4174.4|4179.1|4173.1|5
1728991660000|2024-10-15 11:27:40|4179.9|4173.9|4179.1|4173.1|4180.4|4174.4|4179.1|4173.1|3
1728991670000|2024-10-15 11:27:50|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.1|4173.1|4
1728991680000|2024-10-15 11:28:00|4179.6|4173.6|4179.1|4173.1|4179.6|4173.6|4179.1|4173.1|0
1728991690000|2024-10-15 11:28:10|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|1
1728991700000|2024-10-15 11:28:20|4179.1|4173.1|4177.6|4171.6|4179.1|4173.1|4177.6|4171.6|12
1728991710000|2024-10-15 11:28:30|4177.4|4171.4|4176.6|4170.6|4177.4|4171.4|4176.6|4170.6|1
1728991720000|2024-10-15 11:28:40|4176.4|4170.4|4177.1|4171.1|4177.4|4171.4|4176.4|4170.4|1
1728991730000|2024-10-15 11:28:50|4176.6|4170.6|4176.1|4170.1|4176.9|4170.9|4176.1|4170.1|6
1728991740000|2024-10-15 11:29:00|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|1
1728991750000|2024-10-15 11:29:10|4176.1|4170.1|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|16
1728991760000|2024-10-15 11:29:20|4176.4|4170.4|4176.4|4170.4|4176.6|4170.6|4176.1|4170.1|2
1728991770000|2024-10-15 11:29:30|4176.6|4170.6|4177.1|4171.1|4177.4|4171.4|4176.6|4170.6|0
1728991780000|2024-10-15 11:29:40|4178.1|4172.1|4179.1|4173.1|4179.4|4173.4|4177.9|4171.9|3
1728991790000|2024-10-15 11:29:50|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|1
1728991800000|2024-10-15 11:30:00|4179.6|4173.6|4180.1|4174.1|4180.4|4174.4|4179.4|4173.4|2
1728991810000|2024-10-15 11:30:10|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|3
1728991820000|2024-10-15 11:30:20|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1728991830000|2024-10-15 11:30:30|4178.9|4172.9|4178.6|4172.6|4179.4|4173.4|4178.6|4172.6|2
1728991840000|2024-10-15 11:30:40|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.6|4172.6|3
1728991850000|2024-10-15 11:30:50|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|1
1728991860000|2024-10-15 11:31:00|4178.9|4172.9|4178.9|4172.9|4179.1|4173.1|4178.6|4172.6|7
1728991870000|2024-10-15 11:31:10|4178.6|4172.6|4178.9|4172.9|4179.1|4173.1|4178.6|4172.6|1
1728991880000|2024-10-15 11:31:20|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1728991890000|2024-10-15 11:31:30|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|11
1728991900000|2024-10-15 11:31:40|4179.1|4173.1|4178.9|4172.9|4179.1|4173.1|4178.9|4172.9|2
1728991910000|2024-10-15 11:31:50|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1728991920000|2024-10-15 11:32:00|4178.9|4172.9|4178.9|4172.9|4179.1|4173.1|4178.9|4172.9|0
1728991930000|2024-10-15 11:32:10|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.6|4172.6|1
1728991940000|2024-10-15 11:32:20|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|1
1728991950000|2024-10-15 11:32:30|4178.9|4172.9|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|1
1728991960000|2024-10-15 11:32:40|4177.6|4171.6|4179.1|4173.1|4179.1|4173.1|4177.6|4171.6|20
1728991970000|2024-10-15 11:32:50|4180.1|4174.1|4179.1|4173.1|4180.1|4174.1|4179.1|4173.1|1
1728991980000|2024-10-15 11:33:00|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|3
1728991990000|2024-10-15 11:33:10|4179.4|4173.4|4180.1|4174.1|4180.1|4174.1|4179.4|4173.4|4
1728992000000|2024-10-15 11:33:20|4180.6|4174.6|4181.4|4175.4|4181.4|4175.4|4180.6|4174.6|2
1728992010000|2024-10-15 11:33:30|4181.6|4175.6|4182.4|4176.4|4182.4|4176.4|4181.1|4175.1|2
1728992020000|2024-10-15 11:33:40|||||||||1
1728992030000|2024-10-15 11:33:50|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|0
1728992040000|2024-10-15 11:34:00|4182.4|4176.4|4181.6|4175.6|4182.4|4176.4|4181.6|4175.6|1
1728992050000|2024-10-15 11:34:10|4182.4|4176.4|4183.9|4177.9|4183.9|4177.9|4182.4|4176.4|1
1728992060000|2024-10-15 11:34:20|4183.6|4177.6|4183.6|4177.6|4183.9|4177.9|4183.6|4177.6|1
1728992070000|2024-10-15 11:34:30|4184.1|4178.1|4184.4|4178.4|4184.4|4178.4|4183.6|4177.6|6
1728992080000|2024-10-15 11:34:40|4183.6|4177.6|4183.4|4177.4|4183.6|4177.6|4183.4|4177.4|1
1728992090000|2024-10-15 11:34:50|4182.9|4176.9|4183.9|4177.9|4183.9|4177.9|4182.9|4176.9|1
1728992100000|2024-10-15 11:35:00|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4183.9|4177.9|5
1728992110000|2024-10-15 11:35:10|4183.6|4177.6|4190.4|4184.4|4190.4|4184.4|4183.6|4177.6|154
1728992120000|2024-10-15 11:35:20|4190.6|4184.6|4191.1|4185.1|4191.1|4185.1|4189.6|4183.6|114
1728992130000|2024-10-15 11:35:30|4190.9|4184.9|4190.4|4184.4|4190.9|4184.9|4190.1|4184.1|5
1728992140000|2024-10-15 11:35:40|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|1
1728992150000|2024-10-15 11:35:50|4190.1|4184.1|4190.4|4184.4|4190.4|4184.4|4190.1|4184.1|68
1728992160000|2024-10-15 11:36:00|4190.6|4184.6|4189.9|4183.9|4190.6|4184.6|4189.9|4183.9|1
1728992170000|2024-10-15 11:36:10|4189.6|4183.6|4189.9|4183.9|4190.1|4184.1|4189.1|4183.1|5
1728992180000|2024-10-15 11:36:20|4191.4|4185.4|4192.9|4186.9|4192.9|4186.9|4191.1|4185.1|8
1728992190000|2024-10-15 11:36:30|4192.6|4186.6|4192.9|4186.9|4193.1|4187.1|4192.6|4186.6|0
1728992200000|2024-10-15 11:36:40|4192.4|4186.4|4192.1|4186.1|4192.4|4186.4|4191.9|4185.9|2
1728992210000|2024-10-15 11:36:50|4193.4|4187.4|4192.9|4186.9|4193.4|4187.4|4192.9|4186.9|5
1728992220000|2024-10-15 11:37:00|4192.7|4186.7|4193.6|4187.6|4194.1|4188.1|4192.4|4186.4|32
1728992230000|2024-10-15 11:37:10|4195.6|4189.6|4194.9|4188.9|4196.1|4190.1|4194.9|4188.9|19
1728992240000|2024-10-15 11:37:20|4194.6|4188.6|4194.4|4188.4|4194.6|4188.6|4194.4|4188.4|1
1728992250000|2024-10-15 11:37:30|4194.6|4188.6|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|1
1728992260000|2024-10-15 11:37:40|4194.4|4188.4|4197.4|4191.4|4197.4|4191.4|4194.1|4188.1|38
1728992270000|2024-10-15 11:37:50|4197.1|4191.1|4194.1|4188.1|4197.1|4191.1|4194.1|4188.1|11
1728992280000|2024-10-15 11:38:00|4194.4|4188.4|4193.4|4187.4|4194.4|4188.4|4193.1|4187.1|5
1728992290000|2024-10-15 11:38:10|4194.1|4188.1|4194.9|4188.9|4195.4|4189.4|4193.9|4187.9|20
1728992300000|2024-10-15 11:38:20|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194.1|4188.1|2
1728992310000|2024-10-15 11:38:30|4195.1|4189.1|4195.4|4189.4|4195.6|4189.6|4195.1|4189.1|4
1728992320000|2024-10-15 11:38:40|4194.9|4188.9|4195.1|4189.1|4195.1|4189.1|4194.6|4188.6|3
1728992330000|2024-10-15 11:38:50|4194.9|4188.9|4196.1|4190.1|4196.1|4190.1|4194.9|4188.9|15
1728992340000|2024-10-15 11:39:00|4195.9|4189.9|4195.6|4189.6|4195.9|4189.9|4195.4|4189.4|5
1728992350000|2024-10-15 11:39:10|4195.1|4189.1|4196.9|4190.9|4196.9|4190.9|4195.1|4189.1|2
1728992360000|2024-10-15 11:39:20|4196.6|4190.6|4196.1|4190.1|4196.9|4190.9|4196.1|4190.1|3
1728992380000|2024-10-15 11:39:40|||||||||1
1728992390000|2024-10-15 11:39:50|4197.9|4191.9|4198.1|4192.1|4198.4|4192.4|4197.6|4191.6|36
1728992400000|2024-10-15 11:40:00|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.6|4191.6|1
1728992410000|2024-10-15 11:40:10|4197.6|4191.6|4197.9|4191.9|4197.9|4191.9|4197.6|4191.6|9
1728992420000|2024-10-15 11:40:20|4197.6|4191.6|4197.6|4191.6|4197.9|4191.9|4197.6|4191.6|1
1728992430000|2024-10-15 11:40:30|4197.9|4191.9|4203.9|4197.9|4203.9|4197.9|4197.9|4191.9|156
1728992440000|2024-10-15 11:40:40|4203.6|4197.6|4203.9|4197.9|4203.9|4197.9|4202.9|4196.9|16
1728992450000|2024-10-15 11:40:50|4203.6|4197.6|4201.1|4195.1|4203.6|4197.6|4201.1|4195.1|53
1728992460000|2024-10-15 11:41:00|4201.3|4195.3|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|116
1728992470000|2024-10-15 11:41:10|||||||||2
1728992480000|2024-10-15 11:41:20|4200.6|4194.6|4200.9|4194.9|4200.9|4194.9|4199.9|4193.9|5
1728992490000|2024-10-15 11:41:30|4200.6|4194.6|4199.9|4193.9|4200.6|4194.6|4199.9|4193.9|1
1728992500000|2024-10-15 11:41:40|4200.1|4194.1|4199.9|4193.9|4200.4|4194.4|4199.6|4193.6|1
1728992510000|2024-10-15 11:41:50|4199.4|4193.4|4198.4|4192.4|4199.4|4193.4|4198.4|4192.4|8
1728992520000|2024-10-15 11:42:00|4197.6|4191.6|4198.4|4192.4|4198.9|4192.9|4197.6|4191.6|20
1728992530000|2024-10-15 11:42:10|4198.1|4192.1|4198.4|4192.4|4198.4|4192.4|4198.1|4192.1|2
1728992540000|2024-10-15 11:42:20|4198.1|4192.1|4197.9|4191.9|4198.1|4192.1|4197.9|4191.9|0
1728992550000|2024-10-15 11:42:30|4198.1|4192.1|4198.6|4192.6|4198.6|4192.6|4198.1|4192.1|4
1728992560000|2024-10-15 11:42:40|4198.9|4192.9|4200.1|4194.1|4200.1|4194.1|4198.9|4192.9|3
1728992570000|2024-10-15 11:42:50|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1728992580000|2024-10-15 11:43:00|4199.6|4193.6|4198.9|4192.9|4199.6|4193.6|4198.9|4192.9|2
1728992590000|2024-10-15 11:43:10|4199.4|4193.4|4200.6|4194.6|4200.6|4194.6|4199.4|4193.4|17
1728992600000|2024-10-15 11:43:20|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.1|4194.1|1
1728992610000|2024-10-15 11:43:30|4199.9|4193.9|4200.6|4194.6|4200.6|4194.6|4199.9|4193.9|1
1728992620000|2024-10-15 11:43:40|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|1
1728992630000|2024-10-15 11:43:50|4199.9|4193.9|4201.6|4195.6|4201.6|4195.6|4199.9|4193.9|4
1728992640000|2024-10-15 11:44:00|4201.9|4195.9|4200.9|4194.9|4202.6|4196.6|4200.9|4194.9|2
1728992650000|2024-10-15 11:44:10|||||||||1
1728992660000|2024-10-15 11:44:20|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|2
1728992670000|2024-10-15 11:44:30|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|2
1728992680000|2024-10-15 11:44:40|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1728992690000|2024-10-15 11:44:50|4200.1|4194.1|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|1
1728992700000|2024-10-15 11:45:00|4200.1|4194.1|4200.4|4194.4|4200.4|4194.4|4200.1|4194.1|1
1728992710000|2024-10-15 11:45:10|4200.1|4194.1|4199.6|4193.6|4200.1|4194.1|4199.6|4193.6|1
1728992720000|2024-10-15 11:45:20|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4
1728992730000|2024-10-15 11:45:30|||||||||2
1728992740000|2024-10-15 11:45:40|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1728992750000|2024-10-15 11:45:50|4200.1|4194.1|4199.9|4193.9|4200.1|4194.1|4199.9|4193.9|1
1728992760000|2024-10-15 11:46:00|||||||||1
1728992770000|2024-10-15 11:46:10|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|2
1728992780000|2024-10-15 11:46:20|4200.1|4194.1|4200.9|4194.9|4200.9|4194.9|4200.1|4194.1|1
1728992790000|2024-10-15 11:46:30|4200.6|4194.6|4199.6|4193.6|4200.6|4194.6|4199.6|4193.6|30
1728992800000|2024-10-15 11:46:40|4199.9|4193.9|4201.4|4195.4|4201.4|4195.4|4199.6|4193.6|3
1728992810000|2024-10-15 11:46:50|4201.1|4195.1|4201.4|4195.4|4201.6|4195.6|4201.1|4195.1|1
1728992820000|2024-10-15 11:47:00|4201.6|4195.6|4201.4|4195.4|4201.6|4195.6|4201.4|4195.4|2
1728992830000|2024-10-15 11:47:10|4201.1|4195.1|4203.4|4197.4|4203.9|4197.9|4201.1|4195.1|4
1728992840000|2024-10-15 11:47:20|4202.9|4196.9|4202.4|4196.4|4202.9|4196.9|4202.4|4196.4|1
1728992850000|2024-10-15 11:47:30|4202.6|4196.6|4202.9|4196.9|4202.9|4196.9|4201.9|4195.9|6
1728992860000|2024-10-15 11:47:40|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4
1728992870000|2024-10-15 11:47:50|4202.4|4196.4|4202.9|4196.9|4202.9|4196.9|4202.4|4196.4|1
1728992880000|2024-10-15 11:48:00|4202.6|4196.6|4202.6|4196.6|4203.4|4197.4|4202.6|4196.6|1
1728992890000|2024-10-15 11:48:10|4203.1|4197.1|4202.6|4196.6|4203.6|4197.6|4202.6|4196.6|1
1728992900000|2024-10-15 11:48:20|4202.4|4196.4|4202.6|4196.6|4202.6|4196.6|4202.4|4196.4|1
1728992910000|2024-10-15 11:48:30|4202.1|4196.1|4201.6|4195.6|4202.1|4196.1|4201.6|4195.6|2
1728992920000|2024-10-15 11:48:40|4201.8|4195.8|4202.1|4196.1|4202.1|4196.1|4201.8|4195.8|6
1728992930000|2024-10-15 11:48:50|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|0
1728992940000|2024-10-15 11:49:00|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|10
1728992950000|2024-10-15 11:49:10|4200.4|4194.4|4199.9|4193.9|4200.6|4194.6|4199.6|4193.6|1
1728992960000|2024-10-15 11:49:20|||||||||1
1728992970000|2024-10-15 11:49:30|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|2
1728992980000|2024-10-15 11:49:40|||||||||5
1728992990000|2024-10-15 11:49:50|4199.1|4193.1|4199.4|4193.4|4199.4|4193.4|4199.1|4193.1|5
1728993000000|2024-10-15 11:50:00|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1728993010000|2024-10-15 11:50:10|4199.6|4193.6|4199.6|4193.6|4199.9|4193.9|4199.4|4193.4|2
1728993020000|2024-10-15 11:50:20|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1728993030000|2024-10-15 11:50:30|4201.9|4195.9|4200.9|4194.9|4201.9|4195.9|4200.9|4194.9|4
1728993040000|2024-10-15 11:50:40|4201.1|4195.1|4200.9|4194.9|4201.4|4195.4|4200.6|4194.6|1
1728993050000|2024-10-15 11:50:50|4200.6|4194.6|4200.6|4194.6|4201.1|4195.1|4200.4|4194.4|8
1728993060000|2024-10-15 11:51:00|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|1
1728993070000|2024-10-15 11:51:10|4199.9|4193.9|4202.4|4196.4|4202.4|4196.4|4199.4|4193.4|4
1728993080000|2024-10-15 11:51:20|4201.9|4195.9|4203.4|4197.4|4203.4|4197.4|4201.9|4195.9|2
1728993090000|2024-10-15 11:51:30|4203.1|4197.1|4202.9|4196.9|4203.4|4197.4|4202.6|4196.6|10
1728993100000|2024-10-15 11:51:40|4203.1|4197.1|4202.9|4196.9|4203.4|4197.4|4202.6|4196.6|0
1728993110000|2024-10-15 11:51:50|4202.4|4196.4|4201.9|4195.9|4202.4|4196.4|4201.9|4195.9|2
1728993120000|2024-10-15 11:52:00|4201.6|4195.6|4200.9|4194.9|4201.6|4195.6|4200.9|4194.9|2
1728993130000|2024-10-15 11:52:10|||||||||4
1728993140000|2024-10-15 11:52:20|||||||||1
1728993160000|2024-10-15 11:52:40|4200.6|4194.6|4199.9|4193.9|4200.6|4194.6|4199.1|4193.1|10
1728993170000|2024-10-15 11:52:50|4199.4|4193.4|4200.4|4194.4|4200.4|4194.4|4199.1|4193.1|34
1728993180000|2024-10-15 11:53:00|4200.6|4194.6|4200.9|4194.9|4200.9|4194.9|4200.6|4194.6|0
1728993190000|2024-10-15 11:53:10|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|3
1728993200000|2024-10-15 11:53:20|4201.6|4195.6|4202.1|4196.1|4202.1|4196.1|4201.6|4195.6|1
1728993210000|2024-10-15 11:53:30|4201.9|4195.9|4201.4|4195.4|4201.9|4195.9|4201.4|4195.4|3
1728993220000|2024-10-15 11:53:40|4201.1|4195.1|4200.6|4194.6|4201.1|4195.1|4200.6|4194.6|1
1728993230000|2024-10-15 11:53:50|4200.4|4194.4|4200.8|4194.8|4200.8|4194.8|4200.1|4194.1|4
1728993240000|2024-10-15 11:54:00|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|0
1728993250000|2024-10-15 11:54:10|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|2
1728993260000|2024-10-15 11:54:20|4199.4|4193.4|4199.6|4193.6|4199.6|4193.6|4199.1|4193.1|23
1728993270000|2024-10-15 11:54:30|4199.4|4193.4|4199.6|4193.6|4199.9|4193.9|4199.4|4193.4|3
1728993280000|2024-10-15 11:54:40|4198.1|4192.1|4197.6|4191.6|4198.1|4192.1|4197.6|4191.6|3
1728993290000|2024-10-15 11:54:50|4197.9|4191.9|4197.9|4191.9|4198.4|4192.4|4197.9|4191.9|2
1728993300000|2024-10-15 11:55:00|4197.6|4191.6|4197.6|4191.6|4197.9|4191.9|4197.6|4191.6|1
1728993310000|2024-10-15 11:55:10|||||||||9
1728993320000|2024-10-15 11:55:20|||||||||1
1728993330000|2024-10-15 11:55:30|||||||||2
1728993340000|2024-10-15 11:55:40|4196.6|4190.6|4194.9|4188.9|4196.6|4190.6|4194.1|4188.1|6
1728993350000|2024-10-15 11:55:50|4194.6|4188.6|4193.9|4187.9|4194.6|4188.6|4193.9|4187.9|0
1728993360000|2024-10-15 11:56:00|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194.4|4188.4|3
1728993370000|2024-10-15 11:56:10|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.6|4188.6|1
1728993380000|2024-10-15 11:56:20|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|1
1728993390000|2024-10-15 11:56:30|4194.6|4188.6|4194.9|4188.9|4194.9|4188.9|4194.6|4188.6|2
1728993400000|2024-10-15 11:56:40|4195.1|4189.1|4194.4|4188.4|4195.6|4189.6|4194.1|4188.1|3
1728993410000|2024-10-15 11:56:50|4194.1|4188.1|4194.6|4188.6|4194.6|4188.6|4193.9|4187.9|1
1728993420000|2024-10-15 11:57:00|4194.9|4188.9|4196.6|4190.6|4196.6|4190.6|4194.9|4188.9|11
1728993430000|2024-10-15 11:57:10|4196.4|4190.4|4195.4|4189.4|4196.4|4190.4|4194.9|4188.9|13
1728993440000|2024-10-15 11:57:20|4195.1|4189.1|4195.6|4189.6|4195.9|4189.9|4194.6|4188.6|1
1728993450000|2024-10-15 11:57:30|4195.4|4189.4|4194.6|4188.6|4195.4|4189.4|4194.6|4188.6|0
1728993460000|2024-10-15 11:57:40|4195.6|4189.6|4196.4|4190.4|4196.4|4190.4|4195.6|4189.6|3
1728993470000|2024-10-15 11:57:50|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|1
1728993480000|2024-10-15 11:58:00|4195.4|4189.4|4195.4|4189.4|4195.8|4189.8|4195.4|4189.4|0
1728993490000|2024-10-15 11:58:10|4195.1|4189.1|4195.6|4189.6|4196.1|4190.1|4195.1|4189.1|1
1728993500000|2024-10-15 11:58:20|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|1
1728993510000|2024-10-15 11:58:30|4195.6|4189.6|4195.4|4189.4|4195.9|4189.9|4195.4|4189.4|1
1728993520000|2024-10-15 11:58:40|4194.8|4188.8|4193.9|4187.9|4195.1|4189.1|4193.9|4187.9|9
1728993530000|2024-10-15 11:58:50|||||||||1
1728993540000|2024-10-15 11:59:00|4194.1|4188.1|4193.9|4187.9|4194.1|4188.1|4193.9|4187.9|1
1728993550000|2024-10-15 11:59:10|||||||||1
1728993560000|2024-10-15 11:59:20|||||||||1
1728993570000|2024-10-15 11:59:30|||||||||2
1728993580000|2024-10-15 11:59:40|||||||||1
1728993590000|2024-10-15 11:59:50|4193.3|4187.3|4191.4|4185.4|4193.3|4187.3|4191.4|4185.4|3
1728993600000|2024-10-15 12:00:00|4190.9|4184.9|4190.4|4184.4|4191.4|4185.4|4189.6|4183.6|24
1728993610000|2024-10-15 12:00:10|4190.1|4184.1|4192.9|4186.9|4192.9|4186.9|4190.1|4184.1|3
1728993620000|2024-10-15 12:00:20|4193.4|4187.4|4193.9|4187.9|4194.1|4188.1|4193.4|4187.4|1
1728993630000|2024-10-15 12:00:30|4192.8|4186.8|4191.4|4185.4|4193.1|4187.1|4190.8|4184.8|57
1728993640000|2024-10-15 12:00:40|4192.1|4186.1|4191.6|4185.6|4192.4|4186.4|4191.6|4185.6|1
1728993650000|2024-10-15 12:00:50|4191.9|4185.9|4190.6|4184.6|4191.9|4185.9|4190.6|4184.6|2
1728993660000|2024-10-15 12:01:00|4190.9|4184.9|4191.9|4185.9|4191.9|4185.9|4190.9|4184.9|4
1728993670000|2024-10-15 12:01:10|4191.6|4185.6|4191.6|4185.6|4191.9|4185.9|4191.4|4185.4|1
1728993680000|2024-10-15 12:01:20|4191.4|4185.4|4189.6|4183.6|4192.1|4186.1|4189.3|4183.3|6
1728993690000|2024-10-15 12:01:30|4188.9|4182.9|4189.1|4183.1|4189.6|4183.6|4188.9|4182.9|2
1728993700000|2024-10-15 12:01:40|4188.9|4182.9|4187.4|4181.4|4188.9|4182.9|4186.1|4180.1|37
1728993710000|2024-10-15 12:01:50|4187.1|4181.1|4184.1|4178.1|4187.4|4181.4|4183.9|4177.9|12
1728993720000|2024-10-15 12:02:00|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4183.6|4177.6|6
1728993730000|2024-10-15 12:02:10|4184.6|4178.6|4184.8|4178.8|4185.4|4179.4|4184.6|4178.6|2
1728993740000|2024-10-15 12:02:20|4185.1|4179.1|4184.1|4178.1|4185.4|4179.4|4183.8|4177.8|5
1728993750000|2024-10-15 12:02:30|4183.8|4177.8|4183.1|4177.1|4184.1|4178.1|4182.6|4176.6|10
1728993760000|2024-10-15 12:02:40|4183.8|4177.8|4184.6|4178.6|4185.1|4179.1|4183.6|4177.6|4
1728993770000|2024-10-15 12:02:50|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|1
1728993780000|2024-10-15 12:03:00|4184.8|4178.8|4185.1|4179.1|4185.1|4179.1|4184.8|4178.8|0
1728993790000|2024-10-15 12:03:10|4184.6|4178.6|4184.1|4178.1|4184.6|4178.6|4184.1|4178.1|1
1728993800000|2024-10-15 12:03:20|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4184.1|4178.1|3
1728993810000|2024-10-15 12:03:30|4184.8|4178.8|4185.4|4179.4|4185.4|4179.4|4184.4|4178.4|2
1728993820000|2024-10-15 12:03:40|4185.1|4179.1|4184.4|4178.4|4185.1|4179.1|4183.9|4177.9|1
1728993830000|2024-10-15 12:03:50|4184.1|4178.1|4182.6|4176.6|4184.1|4178.1|4182.6|4176.6|0
1728993840000|2024-10-15 12:04:00|4182.4|4176.4|4183.4|4177.4|4183.4|4177.4|4182.1|4176.1|6
1728993850000|2024-10-15 12:04:10|4183.1|4177.1|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|1
1728993860000|2024-10-15 12:04:20|4183.4|4177.4|4181.1|4175.1|4183.4|4177.4|4180.6|4174.6|19
1728993870000|2024-10-15 12:04:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1728993880000|2024-10-15 12:04:40|4181.4|4175.4|4181.4|4175.4|4181.6|4175.6|4181.1|4175.1|2
1728993890000|2024-10-15 12:04:50|4181.1|4175.1|4181.6|4175.6|4181.8|4175.8|4181.1|4175.1|1
1728993900000|2024-10-15 12:05:00|4181.8|4175.8|4181.8|4175.8|4182.1|4176.1|4181.8|4175.8|0
1728993910000|2024-10-15 12:05:10|4181.6|4175.6|4181.4|4175.4|4182.1|4176.1|4181.4|4175.4|4
1728993920000|2024-10-15 12:05:20|4182.1|4176.1|4182.6|4176.6|4182.6|4176.6|4181.8|4175.8|5
1728993930000|2024-10-15 12:05:30|4182.1|4176.1|4180.6|4174.6|4182.4|4176.4|4180.6|4174.6|6
1728993940000|2024-10-15 12:05:40|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.1|4174.1|4
1728993950000|2024-10-15 12:05:50|4180.6|4174.6|4182.1|4176.1|4182.1|4176.1|4179.4|4173.4|4
1728993960000|2024-10-15 12:06:00|4182.4|4176.4|4180.4|4174.4|4182.9|4176.9|4180.4|4174.4|62
1728993970000|2024-10-15 12:06:10|||||||||2
1728993980000|2024-10-15 12:06:20|4180.1|4174.1|4179.4|4173.4|4180.1|4174.1|4179.4|4173.4|1
1728993990000|2024-10-15 12:06:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|4
1728994000000|2024-10-15 12:06:40|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1728994010000|2024-10-15 12:06:50|4179.1|4173.1|4179.6|4173.6|4179.6|4173.6|4179.1|4173.1|13
1728994020000|2024-10-15 12:07:00|4179.4|4173.4|4181.4|4175.4|4181.4|4175.4|4179.4|4173.4|9
1728994030000|2024-10-15 12:07:10|4181.1|4175.1|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|1
1728994040000|2024-10-15 12:07:20|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|4
1728994050000|2024-10-15 12:07:30|4182.1|4176.1|4181.6|4175.6|4182.1|4176.1|4181.6|4175.6|0
1728994060000|2024-10-15 12:07:40|4181.1|4175.1|4181.4|4175.4|4181.6|4175.6|4181.1|4175.1|3
1728994070000|2024-10-15 12:07:50|4180.6|4174.6|4179.6|4173.6|4180.6|4174.6|4179.6|4173.6|2
1728994080000|2024-10-15 12:08:00|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4179.8|4173.8|2
1728994090000|2024-10-15 12:08:10|4179.8|4173.8|4180.1|4174.1|4180.1|4174.1|4179.8|4173.8|3
1728994100000|2024-10-15 12:08:20|4180.6|4174.6|4181.4|4175.4|4181.6|4175.6|4180.6|4174.6|5
1728994110000|2024-10-15 12:08:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1728994120000|2024-10-15 12:08:40|4181.4|4175.4|4181.4|4175.4|4181.6|4175.6|4180.6|4174.6|4
1728994130000|2024-10-15 12:08:50|4181.1|4175.1|4181.6|4175.6|4181.8|4175.8|4181.1|4175.1|0
1728994140000|2024-10-15 12:09:00|4181.4|4175.4|4181.4|4175.4|4181.6|4175.6|4181.4|4175.4|3
1728994150000|2024-10-15 12:09:10|4181.1|4175.1|4181.1|4175.1|4181.6|4175.6|4181.1|4175.1|1
1728994160000|2024-10-15 12:09:20|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4180.6|4174.6|1
1728994170000|2024-10-15 12:09:30|4181.1|4175.1|4180.4|4174.4|4181.1|4175.1|4180.1|4174.1|1
1728994180000|2024-10-15 12:09:40|4180.1|4174.1|4181.6|4175.6|4181.6|4175.6|4180.1|4174.1|5
1728994190000|2024-10-15 12:09:50|4181.3|4175.3|4179.6|4173.6|4181.3|4175.3|4179.6|4173.6|3
1728994200000|2024-10-15 12:10:00|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.1|4173.1|1
1728994210000|2024-10-15 12:10:10|4179.1|4173.1|4179.6|4173.6|4179.6|4173.6|4179.1|4173.1|1
1728994220000|2024-10-15 12:10:20|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4
1728994230000|2024-10-15 12:10:30|4177.4|4171.4|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|4
1728994240000|2024-10-15 12:10:40|4176.6|4170.6|4176.8|4170.8|4177.1|4171.1|4176.6|4170.6|4
1728994250000|2024-10-15 12:10:50|4177.1|4171.1|4176.6|4170.6|4177.1|4171.1|4175.8|4169.8|8
1728994260000|2024-10-15 12:11:00|4176.8|4170.8|4174.9|4168.9|4177.6|4171.6|4174.9|4168.9|8
1728994270000|2024-10-15 12:11:10|4175.1|4169.1|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|4
1728994280000|2024-10-15 12:11:20|4175.4|4169.4|4175.6|4169.6|4175.6|4169.6|4175.4|4169.4|3
1728994290000|2024-10-15 12:11:30|4175.4|4169.4|4176.1|4170.1|4176.1|4170.1|4174.9|4168.9|1
1728994300000|2024-10-15 12:11:40|4175.8|4169.8|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|1
1728994310000|2024-10-15 12:11:50|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.1|4169.1|3
1728994320000|2024-10-15 12:12:00|4175.6|4169.6|4175.6|4169.6|4176.4|4170.4|4175.4|4169.4|2
1728994330000|2024-10-15 12:12:10|4176.4|4170.4|4175.8|4169.8|4176.4|4170.4|4175.6|4169.6|2
1728994340000|2024-10-15 12:12:20|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4174.8|4168.8|2
1728994350000|2024-10-15 12:12:30|4175.4|4169.4|4175.8|4169.8|4175.8|4169.8|4175.4|4169.4|2
1728994360000|2024-10-15 12:12:40|4175.6|4169.6|4174.8|4168.8|4175.6|4169.6|4174.8|4168.8|2
1728994370000|2024-10-15 12:12:50|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4173.6|4167.6|2
1728994380000|2024-10-15 12:13:00|4173.9|4167.9|4173.6|4167.6|4174.1|4168.1|4173.1|4167.1|13
1728994390000|2024-10-15 12:13:10|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|2
1728994400000|2024-10-15 12:13:20|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.1|4166.1|1
1728994410000|2024-10-15 12:13:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1728994420000|2024-10-15 12:13:40|4172.1|4166.1|4172.6|4166.6|4172.6|4166.6|4171.8|4165.8|5
1728994430000|2024-10-15 12:13:50|4172.8|4166.8|4173.4|4167.4|4173.4|4167.4|4172.8|4166.8|2
1728994440000|2024-10-15 12:14:00|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1728994450000|2024-10-15 12:14:10|4172.9|4166.9|4171.6|4165.6|4172.9|4166.9|4171.6|4165.6|1
1728994460000|2024-10-15 12:14:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4170.9|4164.9|2
1728994470000|2024-10-15 12:14:30|4170.9|4164.9|4171.1|4165.1|4171.1|4165.1|4170.9|4164.9|2
1728994480000|2024-10-15 12:14:40|4170.9|4164.9|4172.1|4166.1|4172.1|4166.1|4170.9|4164.9|1
1728994490000|2024-10-15 12:14:50|4172.8|4166.8|4172.6|4166.6|4173.4|4167.4|4172.6|4166.6|0
1728994500000|2024-10-15 12:15:00|4172.1|4166.1|4172.6|4166.6|4172.6|4166.6|4171.6|4165.6|4
1728994510000|2024-10-15 12:15:10|4173.4|4167.4|4173.6|4167.6|4173.6|4167.6|4173.4|4167.4|1
1728994520000|2024-10-15 12:15:20|4174.1|4168.1|4175.3|4169.3|4175.3|4169.3|4173.8|4167.8|1
1728994530000|2024-10-15 12:15:30|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|4
1728994540000|2024-10-15 12:15:40|4175.1|4169.1|4175.3|4169.3|4175.3|4169.3|4174.6|4168.6|2
1728994560000|2024-10-15 12:16:00|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|2
1728994570000|2024-10-15 12:16:10|4174.8|4168.8|4177.1|4171.1|4177.1|4171.1|4174.8|4168.8|10
1728994580000|2024-10-15 12:16:20|4176.8|4170.8|4175.8|4169.8|4176.8|4170.8|4175.8|4169.8|4
1728994590000|2024-10-15 12:16:30|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1728994600000|2024-10-15 12:16:40|4175.8|4169.8|4175.6|4169.6|4176.4|4170.4|4175.6|4169.6|2
1728994610000|2024-10-15 12:16:50|4175.1|4169.1|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|2
1728994620000|2024-10-15 12:17:00|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|1
1728994630000|2024-10-15 12:17:10|4175.6|4169.6|4176.6|4170.6|4176.6|4170.6|4175.6|4169.6|1
1728994640000|2024-10-15 12:17:20|4176|4170|4176.1|4170.1|4176.6|4170.6|4175.6|4169.6|4
1728994650000|2024-10-15 12:17:30|4175.8|4169.8|4177.1|4171.1|4177.1|4171.1|4175.8|4169.8|1
1728994660000|2024-10-15 12:17:40|4176.8|4170.8|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|1
1728994670000|2024-10-15 12:17:50|4177.4|4171.4|4177.1|4171.1|4177.4|4171.4|4177.1|4171.1|5
1728994680000|2024-10-15 12:18:00|4176.9|4170.9|4175.8|4169.8|4176.9|4170.9|4175.8|4169.8|1
1728994690000|2024-10-15 12:18:10|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|1
1728994700000|2024-10-15 12:18:20|4175.6|4169.6|4175.4|4169.4|4175.6|4169.6|4174.6|4168.6|3
1728994710000|2024-10-15 12:18:30|4174.8|4168.8|4175.1|4169.1|4175.8|4169.8|4174.8|4168.8|1
1728994720000|2024-10-15 12:18:40|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1728994730000|2024-10-15 12:18:50|4174.8|4168.8|4174.6|4168.6|4174.8|4168.8|4174.6|4168.6|1
1728994740000|2024-10-15 12:19:00|4174.3|4168.3|4171.4|4165.4|4174.3|4168.3|4171.4|4165.4|27
1728994750000|2024-10-15 12:19:10|4172.6|4166.6|4173.4|4167.4|4173.4|4167.4|4172.6|4166.6|2
1728994760000|2024-10-15 12:19:20|4173.1|4167.1|4172.8|4166.8|4173.4|4167.4|4172.6|4166.6|1
1728994770000|2024-10-15 12:19:30|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|0
1728994780000|2024-10-15 12:19:40|4172.8|4166.8|4172.6|4166.6|4172.8|4166.8|4172.6|4166.6|2
1728994790000|2024-10-15 12:19:50|4172.3|4166.3|4171.6|4165.6|4172.6|4166.6|4171.1|4165.1|2
1728994800000|2024-10-15 12:20:00|4171.8|4165.8|4171.8|4165.8|4172.4|4166.4|4171.8|4165.8|0
1728994810000|2024-10-15 12:20:10|4171.6|4165.6|4167.8|4161.8|4172.8|4166.8|4166.5|4160.5|170
1728994820000|2024-10-15 12:20:20|4167.6|4161.6|4168.1|4162.1|4168.8|4162.8|4167.6|4161.6|5
1728994830000|2024-10-15 12:20:30|4167.9|4161.9|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|6
1728994840000|2024-10-15 12:20:40|4168.1|4162.1|4168.8|4162.8|4168.8|4162.8|4168.1|4162.1|42
1728994850000|2024-10-15 12:20:50|||||||||2
1728994860000|2024-10-15 12:21:00|4168.6|4162.6|4168.8|4162.8|4170.3|4164.3|4168.6|4162.6|6
1728994870000|2024-10-15 12:21:10|4169|4163|4170.8|4164.8|4170.8|4164.8|4168.8|4162.8|9
1728994880000|2024-10-15 12:21:20|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|32
1728994890000|2024-10-15 12:21:30|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|46
1728994900000|2024-10-15 12:21:40|4171.6|4165.6|4172.8|4166.8|4172.8|4166.8|4171.6|4165.6|1
1728994910000|2024-10-15 12:21:50|4172.6|4166.6|4173.8|4167.8|4173.8|4167.8|4172.6|4166.6|1
1728994930000|2024-10-15 12:22:10|4173.6|4167.6|4173.8|4167.8|4173.8|4167.8|4173.3|4167.3|2
1728994940000|2024-10-15 12:22:20|4173.3|4167.3|4171.8|4165.8|4173.3|4167.3|4171.8|4165.8|5
1728994950000|2024-10-15 12:22:30|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|1
1728994960000|2024-10-15 12:22:40|4172.3|4166.3|4171.3|4165.3|4172.3|4166.3|4171.3|4165.3|1
1728994970000|2024-10-15 12:22:50|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|1
1728994980000|2024-10-15 12:23:00|4171.1|4165.1|4170.8|4164.8|4171.3|4165.3|4169.8|4163.8|8
1728994990000|2024-10-15 12:23:10|||||||||1
1728995000000|2024-10-15 12:23:20|4170.6|4164.6|4169.8|4163.8|4170.6|4164.6|4169.8|4163.8|2
1728995010000|2024-10-15 12:23:30|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4169|4163|0
1728995020000|2024-10-15 12:23:40|4168.8|4162.8|4169.1|4163.1|4169.1|4163.1|4168.8|4162.8|3
1728995030000|2024-10-15 12:23:50|4168.8|4162.8|4169.1|4163.1|4169.1|4163.1|4168.8|4162.8|2
1728995040000|2024-10-15 12:24:00|4169.3|4163.3|4169.8|4163.8|4170.1|4164.1|4169.3|4163.3|3
1728995050000|2024-10-15 12:24:10|4169.6|4163.6|4169.8|4163.8|4170.1|4164.1|4169.6|4163.6|2
1728995060000|2024-10-15 12:24:20|4169.6|4163.6|4169.8|4163.8|4170.1|4164.1|4169.6|4163.6|1
1728995070000|2024-10-15 12:24:30|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|3
1728995080000|2024-10-15 12:24:40|4169.8|4163.8|4169.6|4163.6|4169.8|4163.8|4169.6|4163.6|3
1728995090000|2024-10-15 12:24:50|4169.8|4163.8|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|2
1728995100000|2024-10-15 12:25:00|4169.3|4163.3|4169.3|4163.3|4169.6|4163.6|4169.3|4163.3|6
1728995110000|2024-10-15 12:25:10|||||||||2
1728995120000|2024-10-15 12:25:20|4169.8|4163.8|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|3
1728995130000|2024-10-15 12:25:30|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.6|4164.6|4
1728995140000|2024-10-15 12:25:40|4170.3|4164.3|4171.3|4165.3|4171.3|4165.3|4170.3|4164.3|1
1728995160000|2024-10-15 12:26:00|4170.6|4164.6|4170.3|4164.3|4170.6|4164.6|4170.3|4164.3|4
1728995170000|2024-10-15 12:26:10|4169.8|4163.8|4169.3|4163.3|4169.8|4163.8|4169.3|4163.3|2
1728995180000|2024-10-15 12:26:20|4169.8|4163.8|4170.8|4164.8|4170.8|4164.8|4169.8|4163.8|2
1728995190000|2024-10-15 12:26:30|4171|4165|4170.6|4164.6|4171|4165|4170.6|4164.6|1
1728995200000|2024-10-15 12:26:40|4170.8|4164.8|4170.1|4164.1|4170.8|4164.8|4168.8|4162.8|12
1728995210000|2024-10-15 12:26:50|4170.4|4164.4|4170.1|4164.1|4170.6|4164.6|4169.8|4163.8|1
1728995220000|2024-10-15 12:27:00|4169.8|4163.8|4170.1|4164.1|4170.1|4164.1|4169.8|4163.8|6
1728995230000|2024-10-15 12:27:10|4169.9|4163.9|4169.8|4163.8|4170.6|4164.6|4169.8|4163.8|4
1728995240000|2024-10-15 12:27:20|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4168.9|4162.9|1
1728995250000|2024-10-15 12:27:30|||||||||1
1728995260000|2024-10-15 12:27:40|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4168.8|4162.8|1
1728995270000|2024-10-15 12:27:50|4168.8|4162.8|4169.1|4163.1|4169.1|4163.1|4168.6|4162.6|2
1728995280000|2024-10-15 12:28:00|4169.3|4163.3|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|3
1728995290000|2024-10-15 12:28:10|||||||||5
1728995300000|2024-10-15 12:28:20|4168.6|4162.6|4168.8|4162.8|4168.8|4162.8|4168.6|4162.6|1
1728995310000|2024-10-15 12:28:30|4168.6|4162.6|4167.8|4161.8|4168.6|4162.6|4166.8|4160.8|12
1728995320000|2024-10-15 12:28:40|4167.6|4161.6|4167.6|4161.6|4168.1|4162.1|4167.6|4161.6|5
1728995330000|2024-10-15 12:28:50|4167.8|4161.8|4167.6|4161.6|4167.8|4161.8|4167.6|4161.6|1
1728995340000|2024-10-15 12:29:00|4166.8|4160.8|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|4
1728995350000|2024-10-15 12:29:10|4166.6|4160.6|4165.8|4159.8|4166.6|4160.6|4165.6|4159.6|3
1728995360000|2024-10-15 12:29:20|4165.6|4159.6|4166.8|4160.8|4166.8|4160.8|4165.6|4159.6|3
1728995370000|2024-10-15 12:29:30|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|2
1728995380000|2024-10-15 12:29:40|4166|4160|4167.3|4161.3|4167.3|4161.3|4166|4160|5
1728995390000|2024-10-15 12:29:50|4167.1|4161.1|4166.1|4160.1|4167.1|4161.1|4165.6|4159.6|2
1728995400000|2024-10-15 12:30:00|4166.3|4160.3|4165.3|4159.3|4166.8|4160.8|4165.3|4159.3|2
1728995410000|2024-10-15 12:30:10|4165.6|4159.6|4165.8|4159.8|4165.8|4159.8|4164.6|4158.6|3
1728995420000|2024-10-15 12:30:20|4165.4|4159.4|4166.8|4160.8|4166.8|4160.8|4165.1|4159.1|6
1728995430000|2024-10-15 12:30:30|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.1|4160.1|1
1728995440000|2024-10-15 12:30:40|4166.1|4160.1|4165.4|4159.4|4166.1|4160.1|4165.1|4159.1|1
1728995450000|2024-10-15 12:30:50|4165.1|4159.1|4165.4|4159.4|4165.4|4159.4|4165.1|4159.1|1
1728995460000|2024-10-15 12:31:00|4165.1|4159.1|4165.1|4159.1|4165.4|4159.4|4164.9|4158.9|3
1728995470000|2024-10-15 12:31:10|4164.3|4158.3|4165.6|4159.6|4165.8|4159.8|4164.3|4158.3|6
1728995480000|2024-10-15 12:31:20|4165.4|4159.4|4164.6|4158.6|4165.4|4159.4|4164.6|4158.6|4
1728995490000|2024-10-15 12:31:30|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.6|4158.6|0
1728995500000|2024-10-15 12:31:40|4164.9|4158.9|4165.3|4159.3|4165.8|4159.8|4164.9|4158.9|33
1728995510000|2024-10-15 12:31:50|4165.1|4159.1|4164.4|4158.4|4165.1|4159.1|4163.6|4157.6|12
1728995520000|2024-10-15 12:32:00|4164.1|4158.1|4163.6|4157.6|4164.1|4158.1|4163.6|4157.6|3
1728995530000|2024-10-15 12:32:10|4163.9|4157.9|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|3
1728995540000|2024-10-15 12:32:20|||||||||1
1728995550000|2024-10-15 12:32:30|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|1
1728995560000|2024-10-15 12:32:40|4163.8|4157.8|4164.8|4158.8|4164.8|4158.8|4163.6|4157.6|4
1728995570000|2024-10-15 12:32:50|4164.6|4158.6|4165.6|4159.6|4165.6|4159.6|4164.6|4158.6|38
1728995580000|2024-10-15 12:33:00|4165.4|4159.4|4165.4|4159.4|4166.1|4160.1|4165.1|4159.1|7
1728995590000|2024-10-15 12:33:10|4165.1|4159.1|4164.6|4158.6|4165.4|4159.4|4164.6|4158.6|3
1728995600000|2024-10-15 12:33:20|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.6|4158.6|1
1728995610000|2024-10-15 12:33:30|4164.4|4158.4|4164.6|4158.6|4164.6|4158.6|4163.9|4157.9|7
1728995620000|2024-10-15 12:33:40|4164.4|4158.4|4164.6|4158.6|4164.6|4158.6|4164.4|4158.4|4
1728995630000|2024-10-15 12:33:50|4164.4|4158.4|4163.4|4157.4|4164.4|4158.4|4162.9|4156.9|6
1728995640000|2024-10-15 12:34:00|4163.1|4157.1|4163.4|4157.4|4164.1|4158.1|4163.1|4157.1|5
1728995650000|2024-10-15 12:34:10|4163.1|4157.1|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|2
1728995660000|2024-10-15 12:34:20|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|3
1728995670000|2024-10-15 12:34:30|4162.8|4156.8|4162.6|4156.6|4162.8|4156.8|4162.3|4156.3|0
1728995680000|2024-10-15 12:34:40|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|8
1728995690000|2024-10-15 12:34:50|4162.1|4156.1|4161.4|4155.4|4162.1|4156.1|4161.1|4155.1|2
1728995700000|2024-10-15 12:35:00|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1728995710000|2024-10-15 12:35:10|4161.8|4155.8|4161.8|4155.8|4162.1|4156.1|4161.8|4155.8|6
1728995720000|2024-10-15 12:35:20|4162|4156|4161.8|4155.8|4162.1|4156.1|4161.6|4155.6|4
1728995730000|2024-10-15 12:35:30|4161.6|4155.6|4162.6|4156.6|4162.6|4156.6|4161.6|4155.6|1
1728995740000|2024-10-15 12:35:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4
1728995750000|2024-10-15 12:35:50|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4162.6|4156.6|1
1728995760000|2024-10-15 12:36:00|4163.1|4157.1|4162.6|4156.6|4163.4|4157.4|4162.6|4156.6|1
1728995770000|2024-10-15 12:36:10|4161.8|4155.8|4163.6|4157.6|4163.6|4157.6|4161.6|4155.6|3
1728995780000|2024-10-15 12:36:20|4164.4|4158.4|4164.1|4158.1|4164.4|4158.4|4164.1|4158.1|3
1728995790000|2024-10-15 12:36:30|4163.8|4157.8|4164.8|4158.8|4165.3|4159.3|4163.6|4157.6|7
1728995800000|2024-10-15 12:36:40|4165|4159|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|2
1728995810000|2024-10-15 12:36:50|4164.3|4158.3|4164.8|4158.8|4165.4|4159.4|4164.3|4158.3|17
1728995820000|2024-10-15 12:37:00|4164.6|4158.6|4165.1|4159.1|4165.8|4159.8|4164.6|4158.6|3
1728995830000|2024-10-15 12:37:10|4164.8|4158.8|4165.8|4159.8|4165.8|4159.8|4164.6|4158.6|1
1728995840000|2024-10-15 12:37:20|4165.6|4159.6|4165.1|4159.1|4165.6|4159.6|4165.1|4159.1|1
1728995850000|2024-10-15 12:37:30|4165.4|4159.4|4164.8|4158.8|4165.4|4159.4|4164.6|4158.6|2
1728995860000|2024-10-15 12:37:40|4165.1|4159.1|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|0
1728995870000|2024-10-15 12:37:50|4164.3|4158.3|4162.3|4156.3|4164.6|4158.6|4162.3|4156.3|6
1728995880000|2024-10-15 12:38:00|4162.8|4156.8|4161.8|4155.8|4163.1|4157.1|4161.8|4155.8|6
1728995890000|2024-10-15 12:38:10|4162|4156|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|1
1728995900000|2024-10-15 12:38:20|4162.8|4156.8|4162.1|4156.1|4162.8|4156.8|4162.1|4156.1|2
1728995910000|2024-10-15 12:38:30|4161.8|4155.8|4161.3|4155.3|4161.8|4155.8|4161.3|4155.3|0
1728995920000|2024-10-15 12:38:40|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4160.9|4154.9|2
1728995930000|2024-10-15 12:38:50|4160.9|4154.9|4159.6|4153.6|4161.1|4155.1|4159.6|4153.6|3
1728995940000|2024-10-15 12:39:00|4159.8|4153.8|4160.6|4154.6|4160.6|4154.6|4159.8|4153.8|2
1728995950000|2024-10-15 12:39:10|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|1
1728995960000|2024-10-15 12:39:20|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4160.9|4154.9|1
1728995970000|2024-10-15 12:39:30|4161.3|4155.3|4160.6|4154.6|4161.3|4155.3|4160.6|4154.6|1
1728995980000|2024-10-15 12:39:40|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.6|4153.6|1
1728995990000|2024-10-15 12:39:50|4159.3|4153.3|4159.6|4153.6|4159.8|4153.8|4158.9|4152.9|6
1728996000000|2024-10-15 12:40:00|4159.8|4153.8|4159.8|4153.8|4160.1|4154.1|4159.6|4153.6|1
1728996010000|2024-10-15 12:40:10|4159.6|4153.6|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|0
1728996020000|2024-10-15 12:40:20|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|0
1728996030000|2024-10-15 12:40:30|4159.6|4153.6|4159.3|4153.3|4159.6|4153.6|4159.3|4153.3|24
1728996050000|2024-10-15 12:40:50|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|6
1728996060000|2024-10-15 12:41:00|4158.6|4152.6|4158.6|4152.6|4158.8|4152.8|4157.8|4151.8|1
1728996070000|2024-10-15 12:41:10|4158.8|4152.8|4159.8|4153.8|4159.8|4153.8|4158.8|4152.8|0
1728996080000|2024-10-15 12:41:20|4160.1|4154.1|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1728996090000|2024-10-15 12:41:30|||||||||1
1728996100000|2024-10-15 12:41:40|4160.6|4154.6|4160.6|4154.6|4161.8|4155.8|4160.6|4154.6|42
1728996110000|2024-10-15 12:41:50|4159.8|4153.8|4159.8|4153.8|4160.1|4154.1|4159.6|4153.6|0
1728996120000|2024-10-15 12:42:00|4159.3|4153.3|4158.8|4152.8|4159.6|4153.6|4158.6|4152.6|2
1728996130000|2024-10-15 12:42:10|4158.6|4152.6|4159.3|4153.3|4159.6|4153.6|4158.6|4152.6|1
1728996140000|2024-10-15 12:42:20|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4
1728996160000|2024-10-15 12:42:40|||||||||3
1728996170000|2024-10-15 12:42:50|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1728996180000|2024-10-15 12:43:00|4157.9|4151.9|4158.8|4152.8|4159.4|4153.4|4157.9|4151.9|10
1728996190000|2024-10-15 12:43:10|4159|4153|4159.3|4153.3|4160.1|4154.1|4159|4153|1
1728996200000|2024-10-15 12:43:20|4159.5|4153.5|4159.1|4153.1|4159.6|4153.6|4159.1|4153.1|1
1728996210000|2024-10-15 12:43:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1728996220000|2024-10-15 12:43:40|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|1
1728996230000|2024-10-15 12:43:50|4158.3|4152.3|4159.8|4153.8|4159.8|4153.8|4158.3|4152.3|0
1728996240000|2024-10-15 12:44:00|4159.6|4153.6|4160.9|4154.9|4161.9|4155.9|4159.6|4153.6|18
1728996250000|2024-10-15 12:44:10|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4160.1|4154.1|3
1728996260000|2024-10-15 12:44:20|4161.1|4155.1|4160.1|4154.1|4161.1|4155.1|4160.1|4154.1|2
1728996270000|2024-10-15 12:44:30|4160.4|4154.4|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|0
1728996280000|2024-10-15 12:44:40|4160.4|4154.4|4161.1|4155.1|4161.1|4155.1|4160.4|4154.4|6
1728996290000|2024-10-15 12:44:50|4160.9|4154.9|4160.6|4154.6|4160.9|4154.9|4160.4|4154.4|2
1728999000000|2024-10-15 13:30:00|4165.1|4159.1|4157.6|4151.6|4165.1|4159.1|4157.6|4151.6|227
1728999010000|2024-10-15 13:30:10|4157.8|4151.8|4160.8|4154.8|4164|4158|4156.8|4150.8|103
1728999020000|2024-10-15 13:30:20|4160.6|4154.6|4157.8|4151.8|4161.6|4155.6|4154.8|4148.8|88
1728999030000|2024-10-15 13:30:30|4158.1|4152.1|4156.8|4150.8|4158.3|4152.3|4156.6|4150.6|8
1728999040000|2024-10-15 13:30:40|4156.6|4150.6|4157.8|4151.8|4158.1|4152.1|4153.9|4147.9|60
1728999050000|2024-10-15 13:30:50|4157.6|4151.6|4163.6|4157.6|4163.6|4157.6|4157.3|4151.3|44
1728999060000|2024-10-15 13:31:00|4164.6|4158.6|4164.8|4158.8|4165.3|4159.3|4162.6|4156.6|65
1728999070000|2024-10-15 13:31:10|4165.1|4159.1|4170.8|4164.8|4174.8|4168.8|4165.1|4159.1|53
1728999080000|2024-10-15 13:31:20|4171.3|4165.3|4177.5|4171.5|4180.8|4174.8|4171.1|4165.1|154
1728999090000|2024-10-15 13:31:30|4176.8|4170.8|4179.5|4173.5|4181.8|4175.8|4176.8|4170.8|25
1728999100000|2024-10-15 13:31:40|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4178.8|4172.8|21
1728999110000|2024-10-15 13:31:50|4180.8|4174.8|4180|4174|4181|4175|4177.8|4171.8|57
1728999120000|2024-10-15 13:32:00|4179.3|4173.3|4178.3|4172.3|4180|4174|4175.3|4169.3|101
1728999130000|2024-10-15 13:32:10|4177.8|4171.8|4175.5|4169.5|4177.8|4171.8|4175.3|4169.3|33
1728999140000|2024-10-15 13:32:20|4175.3|4169.3|4173.5|4167.5|4175.3|4169.3|4172.8|4166.8|21
1728999150000|2024-10-15 13:32:30|4173.3|4167.3|4175|4169|4175.3|4169.3|4173.3|4167.3|20
1728999160000|2024-10-15 13:32:40|4174.8|4168.8|4176.8|4170.8|4176.8|4170.8|4174|4168|15
1728999170000|2024-10-15 13:32:50|4175.8|4169.8|4181.8|4175.8|4181.8|4175.8|4175.8|4169.8|28
1728999180000|2024-10-15 13:33:00|4182.8|4176.8|4188.3|4182.3|4189.3|4183.3|4182.3|4176.3|119
1728999190000|2024-10-15 13:33:10|4187.3|4181.3|4186.2|4180.2|4190|4184|4185.7|4179.7|43
1728999200000|2024-10-15 13:33:20|4186|4180|4183|4177|4186|4180|4182.7|4176.7|38
1728999210000|2024-10-15 13:33:30|4181.7|4175.7|4180.7|4174.7|4182|4176|4180.7|4174.7|11
1728999220000|2024-10-15 13:33:40|4181.7|4175.7|4179.7|4173.7|4181.7|4175.7|4179.5|4173.5|27
1728999230000|2024-10-15 13:33:50|4180|4174|4179.5|4173.5|4180.4|4174.4|4178.7|4172.7|17
1728999240000|2024-10-15 13:34:00|4178.5|4172.5|4181|4175|4181|4175|4178.5|4172.5|21
1728999250000|2024-10-15 13:34:10|4180.7|4174.7|4184.7|4178.7|4185.2|4179.2|4180.2|4174.2|39
1728999260000|2024-10-15 13:34:20|4185|4179|4182|4176|4185|4179|4182|4176|12
1728999270000|2024-10-15 13:34:30|4181.7|4175.7|4184|4178|4184.7|4178.7|4181.7|4175.7|20
1728999280000|2024-10-15 13:34:40|4183.7|4177.7|4181.2|4175.2|4183.7|4177.7|4181.2|4175.2|13
1728999290000|2024-10-15 13:34:50|4181|4175|4177.7|4171.7|4181|4175|4177.2|4171.2|11
1728999300000|2024-10-15 13:35:00|4178.7|4172.7|4179|4173|4179.7|4173.7|4177.7|4171.7|32
1728999310000|2024-10-15 13:35:10|4178.7|4172.7|4178.7|4172.7|4180.5|4174.5|4178.2|4172.2|36
1728999320000|2024-10-15 13:35:20|4178.4|4172.4|4176.2|4170.2|4178.4|4172.4|4176|4170|37
1728999330000|2024-10-15 13:35:30|4176|4170|4176.2|4170.2|4176.5|4170.5|4173.5|4167.5|99
1728999340000|2024-10-15 13:35:40|4176|4170|4176|4170|4176.2|4170.2|4175|4169|23
1728999350000|2024-10-15 13:35:50|4175.2|4169.2|4176.7|4170.7|4177|4171|4174.7|4168.7|23
1728999360000|2024-10-15 13:36:00|4177|4171|4181|4175|4182.2|4176.2|4177|4171|73
1728999370000|2024-10-15 13:36:10|4180.7|4174.7|4183.7|4177.7|4184|4178|4180.5|4174.5|16
1728999380000|2024-10-15 13:36:20|4184|4178|4185|4179|4187|4181|4184|4178|13
1728999390000|2024-10-15 13:36:30|4184.7|4178.7|4187.2|4181.2|4189.2|4183.2|4184.7|4178.7|24
1728999400000|2024-10-15 13:36:40|4188|4182|4189|4183|4189|4183|4185|4179|53
1728999410000|2024-10-15 13:36:50|4188.5|4182.5|4190|4184|4190|4184|4187|4181|33
1728999420000|2024-10-15 13:37:00|4189|4183|4190|4184|4190|4184|4188|4182|35
1728999430000|2024-10-15 13:37:10|4190.7|4184.7|4190.2|4184.2|4191|4185|4190|4184|17
1728999440000|2024-10-15 13:37:20|4190|4184|4189.2|4183.2|4192|4186|4188.2|4182.2|70
1728999450000|2024-10-15 13:37:30|4189|4183|4191|4185|4191.4|4185.4|4188.5|4182.5|22
1728999460000|2024-10-15 13:37:40|4191.7|4185.7|4190.2|4184.2|4192.7|4186.7|4190|4184|30
1728999470000|2024-10-15 13:37:50|4190|4184|4189.2|4183.2|4190|4184|4188.7|4182.7|7
1728999480000|2024-10-15 13:38:00|4189.7|4183.7|4189.2|4183.2|4191|4185|4189.2|4183.2|13
1728999490000|2024-10-15 13:38:10|4189|4183|4188.7|4182.7|4189|4183|4188.2|4182.2|24
1728999500000|2024-10-15 13:38:20|4188|4182|4184.2|4178.2|4188.5|4182.5|4184.2|4178.2|83
1728999510000|2024-10-15 13:38:30|4184|4178|4184.7|4178.7|4185.7|4179.7|4183.7|4177.7|16
1728999520000|2024-10-15 13:38:40|4185|4179|4185|4179|4185|4179|4184|4178|21
1728999530000|2024-10-15 13:38:50|4184.7|4178.7|4184.5|4178.5|4185|4179|4184|4178|44
1728999540000|2024-10-15 13:39:00|4183.8|4177.8|4182.2|4176.2|4184.7|4178.7|4182|4176|40
1728999550000|2024-10-15 13:39:10|4182.5|4176.5|4182.7|4176.7|4183|4177|4182|4176|5
1728999560000|2024-10-15 13:39:20|4181.7|4175.7|4181.7|4175.7|4182.5|4176.5|4181.7|4175.7|4
1728999570000|2024-10-15 13:39:30|4182|4176|4183.2|4177.2|4183.2|4177.2|4181|4175|27
1728999580000|2024-10-15 13:39:40|4183.5|4177.5|4182.7|4176.7|4184.7|4178.7|4182.7|4176.7|6
1728999590000|2024-10-15 13:39:50|4182.9|4176.9|4184.7|4178.7|4185|4179|4182.7|4176.7|26
1728999600000|2024-10-15 13:40:00|4185|4179|4184.2|4178.2|4185|4179|4182.7|4176.7|24
1728999610000|2024-10-15 13:40:10|4184.4|4178.4|4183.2|4177.2|4184.4|4178.4|4182.2|4176.2|10
1728999620000|2024-10-15 13:40:20|4183|4177|4183.7|4177.7|4186.2|4180.2|4182.2|4176.2|34
1728999630000|2024-10-15 13:40:30|4183.2|4177.2|4182.7|4176.7|4183.7|4177.7|4182.2|4176.2|24
1728999640000|2024-10-15 13:40:40|4183.2|4177.2|4184.2|4178.2|4184.2|4178.2|4183|4177|26
1728999650000|2024-10-15 13:40:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4181.7|4175.7|11
1728999660000|2024-10-15 13:41:00|4184|4178|4184|4178|4185.7|4179.7|4183.7|4177.7|50
1728999670000|2024-10-15 13:41:10|4183.7|4177.7|4185.2|4179.2|4185.7|4179.7|4183.2|4177.2|46
1728999680000|2024-10-15 13:41:20|4185|4179|4185|4179|4185.7|4179.7|4184.7|4178.7|3
1728999690000|2024-10-15 13:41:30|4185.2|4179.2|4185.7|4179.7|4186|4180|4184.7|4178.7|20
1728999700000|2024-10-15 13:41:40|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4184|4178|17
1728999710000|2024-10-15 13:41:50|4185|4179|4186.2|4180.2|4186.7|4180.7|4185|4179|15
1728999720000|2024-10-15 13:42:00|4186.4|4180.4|4186.7|4180.7|4187|4181|4186|4180|24
1728999730000|2024-10-15 13:42:10|4186.2|4180.2|4186|4180|4186.7|4180.7|4186|4180|8
1728999740000|2024-10-15 13:42:20|4185.7|4179.7|4185|4179|4186|4180|4184.7|4178.7|21
1728999750000|2024-10-15 13:42:30|4184.7|4178.7|4184|4178|4186|4180|4184|4178|18
1728999760000|2024-10-15 13:42:40|4184.2|4178.2|4185.7|4179.7|4186.2|4180.2|4184.2|4178.2|10
1728999770000|2024-10-15 13:42:50|4186.2|4180.2|4184.2|4178.2|4186.2|4180.2|4183.4|4177.4|27
1728999780000|2024-10-15 13:43:00|4184.7|4178.7|4183.5|4177.5|4184.7|4178.7|4183.5|4177.5|28
1728999790000|2024-10-15 13:43:10|4183.2|4177.2|4183.7|4177.7|4184.7|4178.7|4182.2|4176.2|123
1728999800000|2024-10-15 13:43:20|4184.1|4178.1|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|13
1728999810000|2024-10-15 13:43:30|4183.2|4177.2|4181.7|4175.7|4183.2|4177.2|4181.7|4175.7|8
1728999820000|2024-10-15 13:43:40|4182.2|4176.2|4184.2|4178.2|4184.2|4178.2|4181.7|4175.7|10
1728999830000|2024-10-15 13:43:50|4185.6|4179.6|4185.7|4179.7|4186.7|4180.7|4185.6|4179.6|28
1728999840000|2024-10-15 13:44:00|4186.2|4180.2|4187|4181|4187|4181|4186.2|4180.2|22
1728999850000|2024-10-15 13:44:10|4186.7|4180.7|4188|4182|4188.7|4182.7|4186.7|4180.7|14
1728999860000|2024-10-15 13:44:20|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4187.7|4181.7|24
1728999870000|2024-10-15 13:44:30|4188.2|4182.2|4187.7|4181.7|4188.7|4182.7|4187.7|4181.7|17
1728999880000|2024-10-15 13:44:40|4188|4182|4188.2|4182.2|4188.5|4182.5|4187.7|4181.7|17
1728999890000|2024-10-15 13:44:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4187.7|4181.7|13
1728999900000|2024-10-15 13:45:00|4187.7|4181.7|4182|4176|4187.7|4181.7|4182|4176|36
1728999910000|2024-10-15 13:45:10|4181.7|4175.7|4181.7|4175.7|4182|4176|4181|4175|15
1728999920000|2024-10-15 13:45:20|4181|4175|4179.7|4173.7|4181.7|4175.7|4179.7|4173.7|23
1728999930000|2024-10-15 13:45:30|4179|4173|4178.7|4172.7|4179|4173|4178|4172|11
1728999940000|2024-10-15 13:45:40|4178.5|4172.5|4174|4168|4178.5|4172.5|4174|4168|29
1728999950000|2024-10-15 13:45:50|4173.7|4167.7|4172.7|4166.7|4174.5|4168.5|4171|4165|160
1728999960000|2024-10-15 13:46:00|4172.2|4166.2|4174.2|4168.2|4174.2|4168.2|4172|4166|32
1728999970000|2024-10-15 13:46:10|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|10
1728999980000|2024-10-15 13:46:20|4174.2|4168.2|4171.7|4165.7|4174.7|4168.7|4171.7|4165.7|41
1728999990000|2024-10-15 13:46:30|4171.4|4165.4|4171.6|4165.6|4172.7|4166.7|4171.2|4165.2|35
1729000000000|2024-10-15 13:46:40|4171.4|4165.4|4172.9|4166.9|4173.1|4167.1|4171.4|4165.4|21
1729000010000|2024-10-15 13:46:50|4172.6|4166.6|4171.6|4165.6|4172.6|4166.6|4170.1|4164.1|13
1729000020000|2024-10-15 13:47:00|4171.9|4165.9|4172.1|4166.1|4173.1|4167.1|4171.1|4165.1|153
1729000030000|2024-10-15 13:47:10|4172.4|4166.4|4172.6|4166.6|4173.1|4167.1|4171.9|4165.9|35
1729000040000|2024-10-15 13:47:20|4172.4|4166.4|4172.1|4166.1|4172.6|4166.6|4171.4|4165.4|17
1729000050000|2024-10-15 13:47:30|4171.5|4165.5|4171.4|4165.4|4172.1|4166.1|4171.4|4165.4|17
1729000060000|2024-10-15 13:47:40|4171.6|4165.6|4166.1|4160.1|4171.6|4165.6|4166.1|4160.1|17
1729000070000|2024-10-15 13:47:50|4165.6|4159.6|4165.1|4159.1|4166.4|4160.4|4165.1|4159.1|19
1729000080000|2024-10-15 13:48:00|4165.4|4159.4|4166.1|4160.1|4166.1|4160.1|4165.1|4159.1|38
1729000090000|2024-10-15 13:48:10|4166.4|4160.4|4168.1|4162.1|4168.1|4162.1|4166.4|4160.4|23
1729000100000|2024-10-15 13:48:20|4168.6|4162.6|4168.4|4162.4|4169.1|4163.1|4168.1|4162.1|16
1729000110000|2024-10-15 13:48:30|4168.6|4162.6|4175.3|4169.3|4175.3|4169.3|4168.1|4162.1|14
1729000120000|2024-10-15 13:48:40|4175.1|4169.1|4174.1|4168.1|4175.1|4169.1|4173.6|4167.6|51
1729000130000|2024-10-15 13:48:50|||||||||10
1729000140000|2024-10-15 13:49:00|4174.6|4168.6|4176.6|4170.6|4179.6|4173.6|4174.6|4168.6|48
1729000150000|2024-10-15 13:49:10|4176.8|4170.8|4177.6|4171.6|4177.6|4171.6|4176.1|4170.1|12
1729000160000|2024-10-15 13:49:20|4177.8|4171.8|4178.6|4172.6|4178.6|4172.6|4177.8|4171.8|10
1729000170000|2024-10-15 13:49:30|4179.1|4173.1|4180.6|4174.6|4180.6|4174.6|4177.9|4171.9|44
1729000180000|2024-10-15 13:49:40|4181.1|4175.1|4182.1|4176.1|4182.6|4176.6|4180.9|4174.9|42
1729000190000|2024-10-15 13:49:50|4181.9|4175.9|4180.6|4174.6|4182.3|4176.3|4180.1|4174.1|30
1729000200000|2024-10-15 13:50:00|4180.9|4174.9|4185.6|4179.6|4185.6|4179.6|4180.9|4174.9|62
1729000210000|2024-10-15 13:50:10|4185.8|4179.8|4191.6|4185.6|4192.5|4186.5|4185.8|4179.8|132
1729000220000|2024-10-15 13:50:20|4191.8|4185.8|4192.1|4186.1|4193.1|4187.1|4191.1|4185.1|38
1729000230000|2024-10-15 13:50:30|4191.1|4185.1|4189.1|4183.1|4191.1|4185.1|4189.1|4183.1|23
1729000240000|2024-10-15 13:50:40|4188.8|4182.8|4188.6|4182.6|4188.8|4182.8|4188.1|4182.1|12
1729000250000|2024-10-15 13:50:50|4188.8|4182.8|4190.6|4184.6|4191.8|4185.8|4188.8|4182.8|50
1729000260000|2024-10-15 13:51:00|4191.3|4185.3|4189.6|4183.6|4192.1|4186.1|4189.1|4183.1|185
1729000270000|2024-10-15 13:51:10|4189.8|4183.8|4186.3|4180.3|4190.1|4184.1|4185.3|4179.3|78
1729000280000|2024-10-15 13:51:20|4186.1|4180.1|4178.3|4172.3|4186.3|4180.3|4178.3|4172.3|113
1729000290000|2024-10-15 13:51:30|4178.1|4172.1|4176.1|4170.1|4178.1|4172.1|4175.3|4169.3|16
1729000300000|2024-10-15 13:51:40|4176.3|4170.3|4175.3|4169.3|4176.3|4170.3|4174.6|4168.6|14
1729000310000|2024-10-15 13:51:50|4175.6|4169.6|4168.6|4162.6|4175.6|4169.6|4168.6|4162.6|77
1729000320000|2024-10-15 13:52:00|4168.8|4162.8|4166.1|4160.1|4168.8|4162.8|4166.1|4160.1|491
1729000330000|2024-10-15 13:52:10|4166.3|4160.3|4167|4161|4167|4161|4165.1|4159.1|23
1729000340000|2024-10-15 13:52:20|4166.8|4160.8|4168|4162|4168|4162|4166|4160|46
1729000350000|2024-10-15 13:52:30|4171.3|4165.3|4169.8|4163.8|4171.3|4165.3|4169.5|4163.5|27
1729000360000|2024-10-15 13:52:40|4169.5|4163.5|4169|4163|4169.8|4163.8|4168.1|4162.1|12
1729000370000|2024-10-15 13:52:50|4168.8|4162.8|4166.8|4160.8|4169.5|4163.5|4166.8|4160.8|47
1729000380000|2024-10-15 13:53:00|4167.8|4161.8|4172.8|4166.8|4172.8|4166.8|4167.8|4161.8|46
1729000390000|2024-10-15 13:53:10|4173.3|4167.3|4175|4169|4175|4169|4172.5|4166.5|36
1729000400000|2024-10-15 13:53:20|4176.5|4170.5|4178|4172|4178|4172|4175.8|4169.8|16
1729000410000|2024-10-15 13:53:30|4177.8|4171.8|4175|4169|4177.8|4171.8|4174.8|4168.8|10
1729000420000|2024-10-15 13:53:40|4175.5|4169.5|4171|4165|4175.5|4169.5|4171|4165|18
1729000430000|2024-10-15 13:53:50|4171.3|4165.3|4170|4164|4171.3|4165.3|4169|4163|4
1729000440000|2024-10-15 13:54:00|4170.2|4164.2|4173.5|4167.5|4173.5|4167.5|4169.8|4163.8|7
1729000450000|2024-10-15 13:54:10|4174.5|4168.5|4172.8|4166.8|4174.5|4168.5|4172.5|4166.5|8
1729000460000|2024-10-15 13:54:20|4172|4166|4171.5|4165.5|4172.5|4166.5|4171.5|4165.5|1
1729000470000|2024-10-15 13:54:30|4170.5|4164.5|4168|4162|4170.5|4164.5|4168|4162|49
1729000480000|2024-10-15 13:54:40|4167.8|4161.8|4167.8|4161.8|4170.5|4164.5|4167.6|4161.6|15
1729000490000|2024-10-15 13:54:50|4168.1|4162.1|4168.1|4162.1|4168.3|4162.3|4167.8|4161.8|11
1729000500000|2024-10-15 13:55:00|4168.3|4162.3|4171.3|4165.3|4172.8|4166.8|4168.3|4162.3|18
1729000510000|2024-10-15 13:55:10|4171.1|4165.1|4169.6|4163.6|4171.1|4165.1|4169.3|4163.3|10
1729000520000|2024-10-15 13:55:20|4169.3|4163.3|4166.8|4160.8|4169.6|4163.6|4166.6|4160.6|8
1729000530000|2024-10-15 13:55:30|4166.6|4160.6|4165.6|4159.6|4168.1|4162.1|4165.6|4159.6|15
1729000540000|2024-10-15 13:55:40|4165.9|4159.9|4167.1|4161.1|4168.3|4162.3|4165.6|4159.6|21
1729000550000|2024-10-15 13:55:50|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|53
1729000560000|2024-10-15 13:56:00|4167.1|4161.1|4164.3|4158.3|4168.1|4162.1|4164.3|4158.3|32
1729000570000|2024-10-15 13:56:10|4164.1|4158.1|4165.1|4159.1|4165.3|4159.3|4164.1|4158.1|10
1729000580000|2024-10-15 13:56:20|4165.3|4159.3|4170|4164|4171.5|4165.5|4165.1|4159.1|20
1729000590000|2024-10-15 13:56:30|4169.8|4163.8|4171.5|4165.5|4172.8|4166.8|4169.8|4163.8|49
1729000600000|2024-10-15 13:56:40|4172|4166|4171.5|4165.5|4172.5|4166.5|4171.5|4165.5|19
1729000610000|2024-10-15 13:56:50|4171.8|4165.8|4172|4166|4172.8|4166.8|4170.8|4164.8|24
1729000620000|2024-10-15 13:57:00|4172.2|4166.2|4170.8|4164.8|4172.5|4166.5|4170.5|4164.5|27
1729000630000|2024-10-15 13:57:10|4171|4165|4171.5|4165.5|4171.5|4165.5|4169.5|4163.5|8
1729000640000|2024-10-15 13:57:20|4171|4165|4169.8|4163.8|4171|4165|4168.5|4162.5|21
1729000650000|2024-10-15 13:57:30|4170|4164|4175.2|4169.2|4175.2|4169.2|4170|4164|15
1729000660000|2024-10-15 13:57:40|4175.8|4169.8|4176.8|4170.8|4177.8|4171.8|4174.5|4168.5|193
1729000670000|2024-10-15 13:57:50|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176|4170|26
1729000680000|2024-10-15 13:58:00|4177.5|4171.5|4177.3|4171.3|4177.8|4171.8|4176.8|4170.8|23
1729000690000|2024-10-15 13:58:10|4177.5|4171.5|4174|4168|4177.5|4171.5|4173.8|4167.8|29
1729000700000|2024-10-15 13:58:20|4174.5|4168.5|4173|4167|4174.8|4168.8|4173|4167|10
1729000710000|2024-10-15 13:58:30|4172.8|4166.8|4173.5|4167.5|4173.5|4167.5|4172.1|4166.1|6
1729000720000|2024-10-15 13:58:40|4172.5|4166.5|4174.5|4168.5|4174.5|4168.5|4172.5|4166.5|9
1729000730000|2024-10-15 13:58:50|4174.3|4168.3|4174.5|4168.5|4174.7|4168.7|4173.3|4167.3|8
1729000740000|2024-10-15 13:59:00|4175|4169|4175.8|4169.8|4176.5|4170.5|4175|4169|42
1729000750000|2024-10-15 13:59:10|4176|4170|4174|4168|4176|4170|4173.5|4167.5|26
1729000760000|2024-10-15 13:59:20|4174.5|4168.5|4176.5|4170.5|4176.5|4170.5|4174|4168|13
1729000770000|2024-10-15 13:59:30|4177.5|4171.5|4177.5|4171.5|4177.8|4171.8|4176.5|4170.5|10
1729000780000|2024-10-15 13:59:40|||||||||7
1729000790000|2024-10-15 13:59:50|4177.1|4171.1|4175.5|4169.5|4177.1|4171.1|4174.8|4168.8|11
1729000800000|2024-10-15 14:00:00|4175.8|4169.8|4173|4167|4175.8|4169.8|4172.6|4166.6|21
1729000810000|2024-10-15 14:00:10|4172.8|4166.8|4167.8|4161.8|4173.3|4167.3|4167.8|4161.8|7
1729000820000|2024-10-15 14:00:20|4168|4162|4169.8|4163.8|4169.8|4163.8|4168|4162|10
1729000830000|2024-10-15 14:00:30|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4167.8|4161.8|7
1729000840000|2024-10-15 14:00:40|4169.8|4163.8|4171.2|4165.2|4171.2|4165.2|4168.8|4162.8|21
1729000850000|2024-10-15 14:00:50|4172|4166|4171.8|4165.8|4173.8|4167.8|4171.8|4165.8|14
1729000860000|2024-10-15 14:01:00|4172|4166|4173.8|4167.8|4173.8|4167.8|4171.8|4165.8|17
1729000870000|2024-10-15 14:01:10|4173.5|4167.5|4174.5|4168.5|4175.5|4169.5|4172.8|4166.8|9
1729000880000|2024-10-15 14:01:20|4174.7|4168.7|4173.5|4167.5|4175.5|4169.5|4173.5|4167.5|18
1729000890000|2024-10-15 14:01:30|4173|4167|4172.8|4166.8|4173.2|4167.2|4172|4166|7
1729000900000|2024-10-15 14:01:40|4172|4166|4173.8|4167.8|4173.8|4167.8|4171.8|4165.8|10
1729000910000|2024-10-15 14:01:50|4174|4168|4174.8|4168.8|4174.8|4168.8|4173.5|4167.5|25
1729000920000|2024-10-15 14:02:00|4175|4169|4172.5|4166.5|4176.5|4170.5|4172.5|4166.5|30
1729000930000|2024-10-15 14:02:10|4172|4166|4174.3|4168.3|4175|4169|4171.5|4165.5|16
1729000940000|2024-10-15 14:02:20|4174|4168|4174|4168|4174|4168|4173.8|4167.8|2
1729000950000|2024-10-15 14:02:30|4173.8|4167.8|4172.8|4166.8|4174.3|4168.3|4172.8|4166.8|6
1729000960000|2024-10-15 14:02:40|4172.5|4166.5|4172.5|4166.5|4173|4167|4171.8|4165.8|14
1729000970000|2024-10-15 14:02:50|4173.5|4167.5|4172|4166|4173.5|4167.5|4171.8|4165.8|5
1729000980000|2024-10-15 14:03:00|4172.3|4166.3|4173.5|4167.5|4173.8|4167.8|4170.5|4164.5|10
1729000990000|2024-10-15 14:03:10|4173.3|4167.3|4172.3|4166.3|4173.3|4167.3|4172.3|4166.3|5
1729001000000|2024-10-15 14:03:20|4172|4166|4170.8|4164.8|4172.8|4166.8|4170.8|4164.8|10
1729001010000|2024-10-15 14:03:30|4170.5|4164.5|4172.3|4166.3|4172.8|4166.8|4170.5|4164.5|16
1729001020000|2024-10-15 14:03:40|4172.8|4166.8|4173|4167|4173.5|4167.5|4172.8|4166.8|12
1729001030000|2024-10-15 14:03:50|4173.5|4167.5|4175|4169|4175.8|4169.8|4173|4167|17
1729001040000|2024-10-15 14:04:00|4175.3|4169.3|4176|4170|4176.8|4170.8|4175|4169|10
1729001050000|2024-10-15 14:04:10|4176.3|4170.3|4180.5|4174.5|4180.5|4174.5|4176.3|4170.3|17
1729001060000|2024-10-15 14:04:20|4181.5|4175.5|4179.8|4173.8|4181.5|4175.5|4179.8|4173.8|13
1729001070000|2024-10-15 14:04:30|4179.5|4173.5|4176.5|4170.5|4179.5|4173.5|4176.5|4170.5|13
1729001080000|2024-10-15 14:04:40|4176.8|4170.8|4179.2|4173.2|4179.2|4173.2|4176.5|4170.5|14
1729001090000|2024-10-15 14:04:50|4179.5|4173.5|4183.5|4177.5|4183.5|4177.5|4179.5|4173.5|177
1729001100000|2024-10-15 14:05:00|4183|4177|4180.5|4174.5|4183.5|4177.5|4180.5|4174.5|29
1729001110000|2024-10-15 14:05:10|4181.5|4175.5|4184.5|4178.5|4184.5|4178.5|4181.5|4175.5|47
1729001120000|2024-10-15 14:05:20|4184.2|4178.2|4184.5|4178.5|4185.2|4179.2|4184|4178|19
1729001130000|2024-10-15 14:05:30|4184.7|4178.7|4185|4179|4187|4181|4184.7|4178.7|133
1729001140000|2024-10-15 14:05:40|4185.4|4179.4|4187|4181|4187|4181|4185.2|4179.2|45
1729001150000|2024-10-15 14:05:50|4187.4|4181.4|4187.5|4181.5|4187.5|4181.5|4186.5|4180.5|45
1729001160000|2024-10-15 14:06:00|4187.2|4181.2|4192|4186|4192|4186|4187|4181|72
1729001170000|2024-10-15 14:06:10|4192.5|4186.5|4189.9|4183.9|4195.1|4189.1|4189.9|4183.9|69
1729001180000|2024-10-15 14:06:20|4190.1|4184.1|4192.1|4186.1|4192.1|4186.1|4189.9|4183.9|22
1729001190000|2024-10-15 14:06:30|4191.7|4185.7|4190.4|4184.4|4192.4|4186.4|4189.1|4183.1|16
1729001200000|2024-10-15 14:06:40|4189.9|4183.9|4190.4|4184.4|4190.9|4184.9|4188.6|4182.6|18
1729001210000|2024-10-15 14:06:50|4190.9|4184.9|4191.9|4185.9|4192.9|4186.9|4190.9|4184.9|52
1729001220000|2024-10-15 14:07:00|4191.6|4185.6|4194.1|4188.1|4194.1|4188.1|4191.4|4185.4|86
1729001230000|2024-10-15 14:07:10|4193.6|4187.6|4194.4|4188.4|4194.4|4188.4|4193.1|4187.1|11
1729001240000|2024-10-15 14:07:20|4194.9|4188.9|4195.9|4189.9|4196.4|4190.4|4194.4|4188.4|29
1729001250000|2024-10-15 14:07:30|4195.6|4189.6|4193.9|4187.9|4195.6|4189.6|4193.9|4187.9|33
1729001260000|2024-10-15 14:07:40|4192.9|4186.9|4194.4|4188.4|4194.6|4188.6|4192.9|4186.9|160
1729001270000|2024-10-15 14:07:50|4193.9|4187.9|4194.6|4188.6|4194.6|4188.6|4193.9|4187.9|4
1729001280000|2024-10-15 14:08:00|4194.1|4188.1|4196.4|4190.4|4196.9|4190.9|4193.1|4187.1|114
1729001290000|2024-10-15 14:08:10|4196.1|4190.1|4196.9|4190.9|4196.9|4190.9|4195.6|4189.6|18
1729001300000|2024-10-15 14:08:20|4197.6|4191.6|4198.9|4192.9|4199.9|4193.9|4196.9|4190.9|88
1729001310000|2024-10-15 14:08:30|4200.3|4194.3|4199.6|4193.6|4200.3|4194.3|4198.9|4192.9|89
1729001320000|2024-10-15 14:08:40|4201.6|4195.6|4201.8|4195.8|4202.1|4196.1|4200.8|4194.8|48
1729001330000|2024-10-15 14:08:50|4201.6|4195.6|4202.3|4196.3|4202.3|4196.3|4201.3|4195.3|37
1729001340000|2024-10-15 14:09:00|4203.3|4197.3|4202.9|4196.9|4204.3|4198.3|4202.6|4196.6|29
1729001350000|2024-10-15 14:09:10|4201.3|4195.3|4203.8|4197.8|4203.8|4197.8|4200.8|4194.8|22
1729001360000|2024-10-15 14:09:20|4203.6|4197.6|4204.9|4198.9|4206.1|4200.1|4202.6|4196.6|43
1729001370000|2024-10-15 14:09:30|4205.9|4199.9|4208.4|4202.4|4209.2|4203.2|4205.1|4199.1|79
1729001380000|2024-10-15 14:09:40|4208.1|4202.1|4205.6|4199.6|4208.1|4202.1|4204.6|4198.6|16
1729001390000|2024-10-15 14:09:50|4205.9|4199.9|4204.4|4198.4|4205.9|4199.9|4204.4|4198.4|14
1729001400000|2024-10-15 14:10:00|4204.1|4198.1|4208.9|4202.9|4209.9|4203.9|4204.1|4198.1|122
1729001410000|2024-10-15 14:10:10|4209.4|4203.4|4209.9|4203.9|4210.4|4204.4|4209.1|4203.1|34
1729001420000|2024-10-15 14:10:20|4211.1|4205.1|4215.9|4209.9|4217.1|4211.1|4210.6|4204.6|181
1729001430000|2024-10-15 14:10:30|4216.1|4210.1|4214.1|4208.1|4216.1|4210.1|4214.1|4208.1|15
1729001440000|2024-10-15 14:10:40|4214.4|4208.4|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|5
1729001450000|2024-10-15 14:10:50|4213.4|4207.4|4213.1|4207.1|4214.9|4208.9|4213.1|4207.1|18
1729001460000|2024-10-15 14:11:00|4212.9|4206.9|4209.4|4203.4|4213.1|4207.1|4209.1|4203.1|79
1729001470000|2024-10-15 14:11:10|4209.9|4203.9|4215.4|4209.4|4216.4|4210.4|4209.1|4203.1|49
1729001480000|2024-10-15 14:11:20|4214.9|4208.9|4217.1|4211.1|4217.1|4211.1|4212.4|4206.4|42
1729001490000|2024-10-15 14:11:30|4216.9|4210.9|4218.4|4212.4|4220.1|4214.1|4216.9|4210.9|72
1729001500000|2024-10-15 14:11:40|4217.9|4211.9|4217.4|4211.4|4217.9|4211.9|4214.1|4208.1|66
1729001510000|2024-10-15 14:11:50|4217.6|4211.6|4221.9|4215.9|4222.4|4216.4|4215.9|4209.9|110
1729001520000|2024-10-15 14:12:00|4220.9|4214.9|4224.1|4218.1|4225.9|4219.9|4220.9|4214.9|140
1729001530000|2024-10-15 14:12:10|4223.6|4217.6|4225.1|4219.1|4226.1|4220.1|4223.6|4217.6|31
1729001540000|2024-10-15 14:12:20|4225.4|4219.4|4224.6|4218.6|4225.4|4219.4|4222.4|4216.4|78
1729001550000|2024-10-15 14:12:30|4224.1|4218.1|4223.6|4217.6|4225.1|4219.1|4221.3|4215.3|39
1729001560000|2024-10-15 14:12:40|4223.3|4217.3|4224.8|4218.8|4225.1|4219.1|4223.3|4217.3|73
1729001570000|2024-10-15 14:12:50|4225.1|4219.1|4225.1|4219.1|4226.6|4220.6|4225.1|4219.1|82
1729001580000|2024-10-15 14:13:00|4224.9|4218.9|4224.6|4218.6|4225.1|4219.1|4223.3|4217.3|85
1729001590000|2024-10-15 14:13:10|4224.8|4218.8|4227.6|4221.6|4227.6|4221.6|4224.6|4218.6|35
1729001600000|2024-10-15 14:13:20|4227.4|4221.4|4229.4|4223.4|4229.9|4223.9|4226.6|4220.6|45
1729001610000|2024-10-15 14:13:30|4229.6|4223.6|4226.6|4220.6|4229.6|4223.6|4225.9|4219.9|27
1729001620000|2024-10-15 14:13:40|4228.8|4222.8|4230.8|4224.8|4231.8|4225.8|4228.8|4222.8|38
1729001630000|2024-10-15 14:13:50|4231.1|4225.1|4225.6|4219.6|4231.1|4225.1|4225.6|4219.6|76
1729001640000|2024-10-15 14:14:00|4225.3|4219.3|4221.6|4215.6|4226.6|4220.6|4221.4|4215.4|98
1729001650000|2024-10-15 14:14:10|4222.1|4216.1|4222.1|4216.1|4222.6|4216.6|4220.9|4214.9|21
1729001660000|2024-10-15 14:14:20|4222.4|4216.4|4224.3|4218.3|4224.3|4218.3|4221.9|4215.9|10
1729001670000|2024-10-15 14:14:30|4224.1|4218.1|4225.6|4219.6|4225.6|4219.6|4223.8|4217.8|42
1729001680000|2024-10-15 14:14:40|4225.1|4219.1|4227.4|4221.4|4227.6|4221.6|4223.6|4217.6|46
1729001690000|2024-10-15 14:14:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|7
1729001700000|2024-10-15 14:15:00|4227.3|4221.3|4228.8|4222.8|4229.1|4223.1|4226.8|4220.8|41
1729001710000|2024-10-15 14:15:10|4227.9|4221.9|4227.6|4221.6|4227.9|4221.9|4226.6|4220.6|12
1729001720000|2024-10-15 14:15:20|4228.6|4222.6|4226.8|4220.8|4229.6|4223.6|4226.8|4220.8|11
1729001730000|2024-10-15 14:15:30|4227.1|4221.1|4230.1|4224.1|4230.6|4224.6|4226.8|4220.8|50
1729001740000|2024-10-15 14:15:40|4229.1|4223.1|4229.8|4223.8|4231.3|4225.3|4228.6|4222.6|60
1729001750000|2024-10-15 14:15:50|4229.4|4223.4|4230.1|4224.1|4230.6|4224.6|4229.4|4223.4|17
1729001760000|2024-10-15 14:16:00|4229.6|4223.6|4231.1|4225.1|4231.1|4225.1|4228.3|4222.3|97
1729001770000|2024-10-15 14:16:10|4230.6|4224.6|4226.1|4220.1|4230.6|4224.6|4225.8|4219.8|28
1729001780000|2024-10-15 14:16:20|4225.8|4219.8|4228.3|4222.3|4228.6|4222.6|4225.8|4219.8|12
1729001790000|2024-10-15 14:16:30|4229.3|4223.3|4230.8|4224.8|4230.8|4224.8|4229.3|4223.3|37
1729001800000|2024-10-15 14:16:40|4230.6|4224.6|4230.3|4224.3|4232.3|4226.3|4230.3|4224.3|42
1729001810000|2024-10-15 14:16:50|4230.1|4224.1|4232.8|4226.8|4232.8|4226.8|4229.3|4223.3|77
1729001820000|2024-10-15 14:17:00|4233.3|4227.3|4236.6|4230.6|4236.8|4230.8|4233.3|4227.3|66
1729001830000|2024-10-15 14:17:10|4237.3|4231.3|4232.8|4226.8|4237.6|4231.6|4232.6|4226.6|49
1729001840000|2024-10-15 14:17:20|4233.3|4227.3|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|38
1729001850000|2024-10-15 14:17:30|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|31
1729001860000|2024-10-15 14:17:40|4231.1|4225.1|4228.6|4222.6|4231.1|4225.1|4228.6|4222.6|71
1729001870000|2024-10-15 14:17:50|4228.9|4222.9|4224.9|4218.9|4228.9|4222.9|4224.1|4218.1|44
1729001880000|2024-10-15 14:18:00|4225.9|4219.9|4221.1|4215.1|4225.9|4219.9|4221.1|4215.1|33
1729001890000|2024-10-15 14:18:10|4220.9|4214.9|4216.9|4210.9|4221.6|4215.6|4216.4|4210.4|93
1729001900000|2024-10-15 14:18:20|4218.1|4212.1|4217.1|4211.1|4219.1|4213.1|4215.4|4209.4|56
1729001910000|2024-10-15 14:18:30|4216.9|4210.9|4219.4|4213.4|4219.4|4213.4|4216.9|4210.9|22
1729001920000|2024-10-15 14:18:40|4219.6|4213.6|4219.6|4213.6|4220.1|4214.1|4219.4|4213.4|19
1729001930000|2024-10-15 14:18:50|4219.9|4213.9|4220.6|4214.6|4221.1|4215.1|4219.6|4213.6|10
1729001940000|2024-10-15 14:19:00|4221.1|4215.1|4220.4|4214.4|4222.1|4216.1|4220.4|4214.4|10
1729001950000|2024-10-15 14:19:10|4221.1|4215.1|4223.1|4217.1|4223.6|4217.6|4221.1|4215.1|10
1729001960000|2024-10-15 14:19:20|4224.1|4218.1|4225.1|4219.1|4225.9|4219.9|4223.9|4217.9|9
1729001970000|2024-10-15 14:19:30|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.6|4218.6|8
1729001980000|2024-10-15 14:19:40|4225.1|4219.1|4222.4|4216.4|4225.1|4219.1|4222.1|4216.1|15
1729001990000|2024-10-15 14:19:50|4222.1|4216.1|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|7
1729002000000|2024-10-15 14:20:00|4221.9|4215.9|4218.9|4212.9|4223.9|4217.9|4218.9|4212.9|17
1729002010000|2024-10-15 14:20:10|4218.4|4212.4|4220.4|4214.4|4221.9|4215.9|4218.4|4212.4|39
1729002020000|2024-10-15 14:20:20|4220.6|4214.6|4220.4|4214.4|4220.6|4214.6|4220.1|4214.1|5
1729002030000|2024-10-15 14:20:30|4220.1|4214.1|4218.1|4212.1|4220.1|4214.1|4217.8|4211.8|8
1729002040000|2024-10-15 14:20:40|4218.3|4212.3|4220.6|4214.6|4220.6|4214.6|4218.3|4212.3|30
1729002050000|2024-10-15 14:20:50|4219.9|4213.9|4220.1|4214.1|4220.6|4214.6|4219.9|4213.9|37
1729002060000|2024-10-15 14:21:00|4218.6|4212.6|4217.8|4211.8|4219.1|4213.1|4217.6|4211.6|144
1729002070000|2024-10-15 14:21:10|4218.3|4212.3|4219.9|4213.9|4219.9|4213.9|4217.3|4211.3|30
1729002080000|2024-10-15 14:21:20|4220.1|4214.1|4219.1|4213.1|4220.4|4214.4|4218.6|4212.6|18
1729002090000|2024-10-15 14:21:30|4218.9|4212.9|4218.9|4212.9|4219.1|4213.1|4218.6|4212.6|9
1729002100000|2024-10-15 14:21:40|4218.6|4212.6|4217.4|4211.4|4218.6|4212.6|4215.9|4209.9|72
1729002110000|2024-10-15 14:21:50|4216.9|4210.9|4214.4|4208.4|4216.9|4210.9|4214.4|4208.4|9
1729002120000|2024-10-15 14:22:00|4214.1|4208.1|4218.1|4212.1|4218.3|4212.3|4214.1|4208.1|39
1729002130000|2024-10-15 14:22:10|4218.4|4212.4|4218.1|4212.1|4218.4|4212.4|4217.4|4211.4|9
1729002140000|2024-10-15 14:22:20|4218.4|4212.4|4215.9|4209.9|4218.4|4212.4|4215.9|4209.9|12
1729002150000|2024-10-15 14:22:30|4215.4|4209.4|4215.1|4209.1|4215.9|4209.9|4214.9|4208.9|9
1729002160000|2024-10-15 14:22:40|4214.9|4208.9|4212.4|4206.4|4214.9|4208.9|4212.4|4206.4|15
1729002170000|2024-10-15 14:22:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|5
1729002180000|2024-10-15 14:23:00|4213.4|4207.4|4213.9|4207.9|4214.9|4208.9|4213.3|4207.3|34
1729002190000|2024-10-15 14:23:10|4214.9|4208.9|4213.6|4207.6|4215.1|4209.1|4213.6|4207.6|67
1729002200000|2024-10-15 14:23:20|4213.3|4207.3|4213.1|4207.1|4213.6|4207.6|4212.6|4206.6|54
1729002210000|2024-10-15 14:23:30|4212.8|4206.8|4211.3|4205.3|4213.1|4207.1|4211.3|4205.3|13
1729002220000|2024-10-15 14:23:40|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|7
1729002230000|2024-10-15 14:23:50|4211.9|4205.9|4214.6|4208.6|4214.6|4208.6|4211.6|4205.6|36
1729002240000|2024-10-15 14:24:00|4214.9|4208.9|4214.1|4208.1|4214.9|4208.9|4213.6|4207.6|8
1729002250000|2024-10-15 14:24:10|4214.3|4208.3|4212.6|4206.6|4214.6|4208.6|4212.6|4206.6|8
1729002260000|2024-10-15 14:24:20|4211.9|4205.9|4211.3|4205.3|4211.9|4205.9|4211.3|4205.3|36
1729002270000|2024-10-15 14:24:30|4212.3|4206.3|4212.6|4206.6|4212.6|4206.6|4212.3|4206.3|14
1729002280000|2024-10-15 14:24:40|4212.3|4206.3|4212.1|4206.1|4212.8|4206.8|4211.6|4205.6|13
1729002290000|2024-10-15 14:24:50|4211.9|4205.9|4214.6|4208.6|4214.6|4208.6|4211.9|4205.9|12
1729002300000|2024-10-15 14:25:00|4215.6|4209.6|4216.1|4210.1|4217.3|4211.3|4215.6|4209.6|20
1729002310000|2024-10-15 14:25:10|4215.9|4209.9|4215.6|4209.6|4216.6|4210.6|4214.6|4208.6|18
1729002320000|2024-10-15 14:25:20|4215.3|4209.3|4213.8|4207.8|4215.6|4209.6|4213.8|4207.8|21
1729002330000|2024-10-15 14:25:30|4214.6|4208.6|4216.3|4210.3|4216.8|4210.8|4213.8|4207.8|16
1729002340000|2024-10-15 14:25:40|4216.8|4210.8|4217.6|4211.6|4218.6|4212.6|4216.8|4210.8|24
1729002350000|2024-10-15 14:25:50|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|7
1729002360000|2024-10-15 14:26:00|4217.1|4211.1|4216.6|4210.6|4217.1|4211.1|4216.3|4210.3|12
1729002370000|2024-10-15 14:26:10|4216.8|4210.8|4217.6|4211.6|4218.3|4212.3|4216.8|4210.8|22
1729002380000|2024-10-15 14:26:20|4217.3|4211.3|4217.3|4211.3|4218.3|4212.3|4217.3|4211.3|39
1729002390000|2024-10-15 14:26:30|4217.6|4211.6|4216.3|4210.3|4217.6|4211.6|4216.3|4210.3|22
1729002400000|2024-10-15 14:26:40|4216.6|4210.6|4216.8|4210.8|4217.1|4211.1|4215.3|4209.3|8
1729002410000|2024-10-15 14:26:50|4217.1|4211.1|4216.8|4210.8|4217.1|4211.1|4216.1|4210.1|9
1729002420000|2024-10-15 14:27:00|4217.1|4211.1|4217.3|4211.3|4218.6|4212.6|4217.1|4211.1|15
1729002430000|2024-10-15 14:27:10|4217.6|4211.6|4214.8|4208.8|4218.3|4212.3|4214.6|4208.6|119
1729002440000|2024-10-15 14:27:20|4214.6|4208.6|4216.6|4210.6|4216.6|4210.6|4214.6|4208.6|7
1729002450000|2024-10-15 14:27:30|4216.3|4210.3|4215.8|4209.8|4216.3|4210.3|4214.8|4208.8|13
1729002460000|2024-10-15 14:27:40|4216.6|4210.6|4217.3|4211.3|4217.3|4211.3|4216.6|4210.6|19
1729002470000|2024-10-15 14:27:50|4216.9|4210.9|4216.4|4210.4|4217.3|4211.3|4214.8|4208.8|20
1729002480000|2024-10-15 14:28:00|4216.8|4210.8|4218.6|4212.6|4218.6|4212.6|4216.8|4210.8|13
1729002490000|2024-10-15 14:28:10|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4218.6|4212.6|25
1729002500000|2024-10-15 14:28:20|4219.3|4213.3|4222.6|4216.6|4223.1|4217.1|4219.1|4213.1|15
1729002510000|2024-10-15 14:28:30|4222.8|4216.8|4221.9|4215.9|4222.8|4216.8|4221.9|4215.9|15
1729002520000|2024-10-15 14:28:40|4222.1|4216.1|4219.6|4213.6|4222.1|4216.1|4219.6|4213.6|5
1729002530000|2024-10-15 14:28:50|4219.1|4213.1|4216.6|4210.6|4219.1|4213.1|4216.6|4210.6|10
1729002540000|2024-10-15 14:29:00|4216.8|4210.8|4217.3|4211.3|4217.6|4211.6|4216.8|4210.8|8
1729002550000|2024-10-15 14:29:10|4215.8|4209.8|4217.6|4211.6|4217.6|4211.6|4215.6|4209.6|12
1729002560000|2024-10-15 14:29:20|4217.3|4211.3|4213.8|4207.8|4217.3|4211.3|4213.6|4207.6|19
1729002570000|2024-10-15 14:29:30|4212.9|4206.9|4212.8|4206.8|4213.4|4207.4|4212.6|4206.6|12
1729002580000|2024-10-15 14:29:40|4212.6|4206.6|4215.3|4209.3|4215.6|4209.6|4212.3|4206.3|19
1729002590000|2024-10-15 14:29:50|4214.8|4208.8|4214.6|4208.6|4215.1|4209.1|4213.3|4207.3|7
1729002600000|2024-10-15 14:30:00|4214.1|4208.1|4213.8|4207.8|4214.6|4208.6|4213.6|4207.6|7
1729002610000|2024-10-15 14:30:10|4211.6|4205.6|4212.8|4206.8|4212.8|4206.8|4211.6|4205.6|19
1729002620000|2024-10-15 14:30:20|4212.6|4206.6|4211.3|4205.3|4212.6|4206.6|4211.3|4205.3|9
1729002630000|2024-10-15 14:30:30|4209.3|4203.3|4206.6|4200.6|4209.3|4203.3|4206.6|4200.6|47
1729002640000|2024-10-15 14:30:40|4206.8|4200.8|4206.8|4200.8|4208.1|4202.1|4206.1|4200.1|25
1729002650000|2024-10-15 14:30:50|4206.6|4200.6|4204.4|4198.4|4206.6|4200.6|4203.6|4197.6|57
1729002660000|2024-10-15 14:31:00|4203.9|4197.9|4204.8|4198.8|4204.8|4198.8|4202.6|4196.6|48
1729002670000|2024-10-15 14:31:10|4204.6|4198.6|4207.6|4201.6|4208.3|4202.3|4204.6|4198.6|56
1729002680000|2024-10-15 14:31:20|4208.4|4202.4|4206.9|4200.9|4208.6|4202.6|4206.9|4200.9|12
1729002690000|2024-10-15 14:31:30|4207.1|4201.1|4205.4|4199.4|4209.9|4203.9|4205.4|4199.4|45
1729002700000|2024-10-15 14:31:40|4204.2|4198.2|4203.1|4197.1|4205.1|4199.1|4203.1|4197.1|89
1729002710000|2024-10-15 14:31:50|4203.9|4197.9|4206.1|4200.1|4206.1|4200.1|4203.1|4197.1|53
1729002720000|2024-10-15 14:32:00|4205.1|4199.1|4205.4|4199.4|4205.9|4199.9|4204.9|4198.9|22
1729002730000|2024-10-15 14:32:10|4205.6|4199.6|4207.1|4201.1|4208.4|4202.4|4205.4|4199.4|36
1729002740000|2024-10-15 14:32:20|4206.9|4200.9|4207.1|4201.1|4207.9|4201.9|4206.4|4200.4|9
1729002750000|2024-10-15 14:32:30|4207.4|4201.4|4209.1|4203.1|4209.1|4203.1|4207.4|4201.4|52
1729002760000|2024-10-15 14:32:40|4209.9|4203.9|4209.6|4203.6|4209.9|4203.9|4208.9|4202.9|10
1729002770000|2024-10-15 14:32:50|4209.4|4203.4|4206.6|4200.6|4209.4|4203.4|4206.6|4200.6|14
1729002780000|2024-10-15 14:33:00|4206.4|4200.4|4205.4|4199.4|4206.6|4200.6|4205.4|4199.4|6
1729002790000|2024-10-15 14:33:10|4205.6|4199.6|4204.1|4198.1|4206.1|4200.1|4204.1|4198.1|12
1729002800000|2024-10-15 14:33:20|4204.9|4198.9|4206.4|4200.4|4206.4|4200.4|4204.4|4198.4|34
1729002810000|2024-10-15 14:33:30|4206.6|4200.6|4210.4|4204.4|4210.4|4204.4|4206.6|4200.6|18
1729002820000|2024-10-15 14:33:40|4211.4|4205.4|4213.6|4207.6|4213.6|4207.6|4211.4|4205.4|13
1729002830000|2024-10-15 14:33:50|4213.4|4207.4|4212.6|4206.6|4213.6|4207.6|4212.6|4206.6|10
1729002840000|2024-10-15 14:34:00|4213.1|4207.1|4215.6|4209.6|4219.6|4213.6|4213.1|4207.1|39
1729002850000|2024-10-15 14:34:10|4215.4|4209.4|4214.6|4208.6|4215.4|4209.4|4214.6|4208.6|10
1729002860000|2024-10-15 14:34:20|4214.9|4208.9|4214.6|4208.6|4215.4|4209.4|4213.6|4207.6|16
1729002870000|2024-10-15 14:34:30|4214.4|4208.4|4214.4|4208.4|4215.4|4209.4|4214.1|4208.1|10
1729002880000|2024-10-15 14:34:40|4214.6|4208.6|4214.6|4208.6|4215.3|4209.3|4214.4|4208.4|15
1729002890000|2024-10-15 14:34:50|4214.8|4208.8|4215.8|4209.8|4215.8|4209.8|4212.8|4206.8|26
1729002900000|2024-10-15 14:35:00|4216.8|4210.8|4221.3|4215.3|4223.3|4217.3|4216.8|4210.8|31
1729002910000|2024-10-15 14:35:10|4221.1|4215.1|4219.3|4213.3|4222.3|4216.3|4219.1|4213.1|22
1729002920000|2024-10-15 14:35:20|4219.1|4213.1|4217.3|4211.3|4219.1|4213.1|4217.1|4211.1|10
1729002930000|2024-10-15 14:35:30|4217.1|4211.1|4213.8|4207.8|4217.1|4211.1|4213.8|4207.8|24
1729002940000|2024-10-15 14:35:40|4214.1|4208.1|4214.1|4208.1|4214.8|4208.8|4213.6|4207.6|10
1729002950000|2024-10-15 14:35:50|4213.8|4207.8|4213.8|4207.8|4214.1|4208.1|4213.8|4207.8|0
1729002960000|2024-10-15 14:36:00|4213.6|4207.6|4215.3|4209.3|4215.3|4209.3|4213.3|4207.3|12
1729002970000|2024-10-15 14:36:10|4215.6|4209.6|4215.6|4209.6|4216.8|4210.8|4215.6|4209.6|29
1729002980000|2024-10-15 14:36:20|4215.3|4209.3|4214.6|4208.6|4216.6|4210.6|4214.1|4208.1|19
1729002990000|2024-10-15 14:36:30|4214.3|4208.3|4214.6|4208.6|4215.3|4209.3|4214.1|4208.1|6
1729003000000|2024-10-15 14:36:40|4213.6|4207.6|4215.3|4209.3|4216.3|4210.3|4213.6|4207.6|22
1729003010000|2024-10-15 14:36:50|4215.1|4209.1|4214.8|4208.8|4215.1|4209.1|4214.6|4208.6|7
1729003020000|2024-10-15 14:37:00|4214.6|4208.6|4215.3|4209.3|4215.3|4209.3|4213.8|4207.8|8
1729003030000|2024-10-15 14:37:10|4214.6|4208.6|4214.8|4208.8|4215.3|4209.3|4214.6|4208.6|23
1729003040000|2024-10-15 14:37:20|4215.1|4209.1|4217.8|4211.8|4218.6|4212.6|4215.1|4209.1|20
1729003050000|2024-10-15 14:37:30|4217.6|4211.6|4218.3|4212.3|4218.3|4212.3|4217.3|4211.3|9
1729003060000|2024-10-15 14:37:40|4218.8|4212.8|4221.3|4215.3|4221.3|4215.3|4218.8|4212.8|14
1729003070000|2024-10-15 14:37:50|4221.8|4215.8|4223.6|4217.6|4223.8|4217.8|4221.3|4215.3|16
1729003080000|2024-10-15 14:38:00|4223.9|4217.9|4227.1|4221.1|4228.6|4222.6|4223.9|4217.9|27
1729003090000|2024-10-15 14:38:10|4226.6|4220.6|4225.6|4219.6|4226.6|4220.6|4224.6|4218.6|25
1729003100000|2024-10-15 14:38:20|4225.3|4219.3|4224.8|4218.8|4225.8|4219.8|4224.6|4218.6|17
1729003110000|2024-10-15 14:38:30|4224.6|4218.6|4223.8|4217.8|4224.8|4218.8|4223.6|4217.6|13
1729003120000|2024-10-15 14:38:40|4223.3|4217.3|4222.6|4216.6|4223.3|4217.3|4222.6|4216.6|9
1729003130000|2024-10-15 14:38:50|4222.8|4216.8|4222.3|4216.3|4223.3|4217.3|4221.6|4215.6|6
1729003140000|2024-10-15 14:39:00|4222.1|4216.1|4221.8|4215.8|4222.6|4216.6|4221.3|4215.3|8
1729003150000|2024-10-15 14:39:10|4219.6|4213.6|4219.3|4213.3|4219.6|4213.6|4218.6|4212.6|30
1729003160000|2024-10-15 14:39:20|4219.6|4213.6|4218.8|4212.8|4219.8|4213.8|4218.6|4212.6|5
1729003170000|2024-10-15 14:39:30|4218.3|4212.3|4216.3|4210.3|4218.3|4212.3|4216.3|4210.3|6
1729003180000|2024-10-15 14:39:40|4215.3|4209.3|4214.1|4208.1|4215.3|4209.3|4214.1|4208.1|12
1729003190000|2024-10-15 14:39:50|4213.8|4207.8|4215.3|4209.3|4215.3|4209.3|4213.8|4207.8|5
1729003200000|2024-10-15 14:40:00|4214.6|4208.6|4214.3|4208.3|4215.6|4209.6|4213.6|4207.6|10
1729003210000|2024-10-15 14:40:10|4214.6|4208.6|4213.8|4207.8|4214.6|4208.6|4213.8|4207.8|5
1729003220000|2024-10-15 14:40:20|4214.1|4208.1|4209.3|4203.3|4214.6|4208.6|4207.8|4201.8|256
1729003230000|2024-10-15 14:40:30|4208.9|4202.9|4208.3|4202.3|4210.3|4204.3|4208.3|4202.3|25
1729003240000|2024-10-15 14:40:40|4207.8|4201.8|4209.6|4203.6|4209.6|4203.6|4207.8|4201.8|13
1729003250000|2024-10-15 14:40:50|4209.8|4203.8|4208.8|4202.8|4210.3|4204.3|4208.8|4202.8|46
1729003260000|2024-10-15 14:41:00|4209.3|4203.3|4211.8|4205.8|4211.8|4205.8|4209.3|4203.3|13
1729003270000|2024-10-15 14:41:10|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4209.8|4203.8|12
1729003280000|2024-10-15 14:41:20|4209.8|4203.8|4208.8|4202.8|4209.8|4203.8|4208.6|4202.6|6
1729003290000|2024-10-15 14:41:30|4209.1|4203.1|4207.6|4201.6|4209.1|4203.1|4207.6|4201.6|7
1729003300000|2024-10-15 14:41:40|4207.8|4201.8|4207.3|4201.3|4208.3|4202.3|4207.3|4201.3|5
1729003310000|2024-10-15 14:41:50|4207.6|4201.6|4207.3|4201.3|4208.6|4202.6|4207.1|4201.1|19
1729003320000|2024-10-15 14:42:00|4207.6|4201.6|4209.8|4203.8|4209.8|4203.8|4206.1|4200.1|22
1729003330000|2024-10-15 14:42:10|4210.3|4204.3|4212.6|4206.6|4212.6|4206.6|4210.3|4204.3|24
1729003340000|2024-10-15 14:42:20|4212.3|4206.3|4212.8|4206.8|4213.3|4207.3|4212.3|4206.3|17
1729003350000|2024-10-15 14:42:30|4212.3|4206.3|4212.8|4206.8|4213.3|4207.3|4212.3|4206.3|8
1729003360000|2024-10-15 14:42:40|4214.3|4208.3|4215.3|4209.3|4215.3|4209.3|4214.3|4208.3|20
1729003370000|2024-10-15 14:42:50|4215.6|4209.6|4219.6|4213.6|4220.1|4214.1|4215.6|4209.6|15
1729003380000|2024-10-15 14:43:00|4218.6|4212.6|4214.3|4208.3|4218.6|4212.6|4214.3|4208.3|37
1729003390000|2024-10-15 14:43:10|4214.6|4208.6|4214.8|4208.8|4215.6|4209.6|4214.6|4208.6|2
1729003400000|2024-10-15 14:43:20|4215.6|4209.6|4214.8|4208.8|4215.6|4209.6|4214.6|4208.6|6
1729003410000|2024-10-15 14:43:30|4214.6|4208.6|4215.6|4209.6|4216.8|4210.8|4214.6|4208.6|7
1729003420000|2024-10-15 14:43:40|4215.3|4209.3|4215.8|4209.8|4215.8|4209.8|4214.6|4208.6|16
1729003430000|2024-10-15 14:43:50|4215.6|4209.6|4213.6|4207.6|4215.6|4209.6|4213.6|4207.6|10
1729003440000|2024-10-15 14:44:00|4214.3|4208.3|4216.3|4210.3|4216.8|4210.8|4214.3|4208.3|6
1729003450000|2024-10-15 14:44:10|4216.6|4210.6|4215.6|4209.6|4217.8|4211.8|4215.3|4209.3|9
1729003460000|2024-10-15 14:44:20|4216.3|4210.3|4217.3|4211.3|4217.3|4211.3|4215.8|4209.8|17
1729003470000|2024-10-15 14:44:30|4218.6|4212.6|4219.8|4213.8|4220.1|4214.1|4218.6|4212.6|11
1729003480000|2024-10-15 14:44:40|4220.6|4214.6|4218.6|4212.6|4220.6|4214.6|4218.6|4212.6|15
1729003490000|2024-10-15 14:44:50|4218.8|4212.8|4218.6|4212.6|4218.8|4212.8|4217.6|4211.6|12
1729003500000|2024-10-15 14:45:00|4219.1|4213.1|4217.8|4211.8|4219.6|4213.6|4217.8|4211.8|16
1729003510000|2024-10-15 14:45:10|4217.6|4211.6|4217.3|4211.3|4217.8|4211.8|4216.6|4210.6|10
1729003520000|2024-10-15 14:45:20|4217.1|4211.1|4217.3|4211.3|4217.3|4211.3|4215.9|4209.9|13
1729003530000|2024-10-15 14:45:30|4216.6|4210.6|4215.3|4209.3|4216.6|4210.6|4214.6|4208.6|10
1729003540000|2024-10-15 14:45:40|4215.1|4209.1|4212.6|4206.6|4215.1|4209.1|4212.6|4206.6|22
1729003550000|2024-10-15 14:45:50|4212.3|4206.3|4213.3|4207.3|4213.6|4207.6|4212.3|4206.3|5
1729003560000|2024-10-15 14:46:00|4213.6|4207.6|4215.4|4209.4|4216.6|4210.6|4212.6|4206.6|23
1729003570000|2024-10-15 14:46:10|4215.1|4209.1|4214.6|4208.6|4215.6|4209.6|4214.1|4208.1|6
1729003580000|2024-10-15 14:46:20|4214.1|4208.1|4215.1|4209.1|4215.4|4209.4|4213.9|4207.9|4
1729003590000|2024-10-15 14:46:30|4215.4|4209.4|4215.3|4209.3|4215.4|4209.4|4214.9|4208.9|4
1729003600000|2024-10-15 14:46:40|4215.6|4209.6|4214.6|4208.6|4215.6|4209.6|4214.6|4208.6|14
1729003610000|2024-10-15 14:46:50|4214.1|4208.1|4212.4|4206.4|4214.6|4208.6|4212.1|4206.1|116
1729003620000|2024-10-15 14:47:00|4212.9|4206.9|4212.9|4206.9|4213.1|4207.1|4211.9|4205.9|22
1729003630000|2024-10-15 14:47:10|4214.1|4208.1|4213.9|4207.9|4214.6|4208.6|4213.9|4207.9|14
1729003640000|2024-10-15 14:47:20|4214.1|4208.1|4213.9|4207.9|4214.1|4208.1|4213.4|4207.4|3
1729003650000|2024-10-15 14:47:30|4215.1|4209.1|4214.1|4208.1|4215.1|4209.1|4213.8|4207.8|14
1729003660000|2024-10-15 14:47:40|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4213.6|4207.6|23
1729003670000|2024-10-15 14:47:50|4214.6|4208.6|4215.9|4209.9|4216.4|4210.4|4214.1|4208.1|7
1729003680000|2024-10-15 14:48:00|4216.9|4210.9|4216.1|4210.1|4216.9|4210.9|4215.9|4209.9|35
1729003690000|2024-10-15 14:48:10|4216.4|4210.4|4217.9|4211.9|4217.9|4211.9|4216.1|4210.1|2
1729003700000|2024-10-15 14:48:20|4217.6|4211.6|4217.6|4211.6|4217.9|4211.9|4217.1|4211.1|5
1729003710000|2024-10-15 14:48:30|4217.9|4211.9|4222.1|4216.1|4222.1|4216.1|4217.9|4211.9|31
1729003720000|2024-10-15 14:48:40|4221.4|4215.4|4218.9|4212.9|4221.4|4215.4|4218.9|4212.9|14
1729003730000|2024-10-15 14:48:50|4219.1|4213.1|4218.4|4212.4|4219.9|4213.9|4218.4|4212.4|4
1729003740000|2024-10-15 14:49:00|4217.6|4211.6|4216.9|4210.9|4217.6|4211.6|4215.4|4209.4|15
1729003750000|2024-10-15 14:49:10|4217.1|4211.1|4217.4|4211.4|4217.4|4211.4|4215.4|4209.4|10
1729003760000|2024-10-15 14:49:20|4217.6|4211.6|4219.4|4213.4|4219.4|4213.4|4217.6|4211.6|1
1729003770000|2024-10-15 14:49:30|4218.9|4212.9|4220.9|4214.9|4221.9|4215.9|4218.9|4212.9|13
1729003780000|2024-10-15 14:49:40|4221.1|4215.1|4221.6|4215.6|4222.6|4216.6|4221.1|4215.1|26
1729003790000|2024-10-15 14:49:50|4221.4|4215.4|4222.4|4216.4|4222.9|4216.9|4220.9|4214.9|22
1729003800000|2024-10-15 14:50:00|4222.6|4216.6|4219.4|4213.4|4222.9|4216.9|4219.4|4213.4|13
1729003810000|2024-10-15 14:50:10|4219.6|4213.6|4218.6|4212.6|4219.6|4213.6|4215.9|4209.9|65
1729003820000|2024-10-15 14:50:20|4218.9|4212.9|4218.4|4212.4|4219.1|4213.1|4218.1|4212.1|9
1729003830000|2024-10-15 14:50:30|4218.1|4212.1|4216.6|4210.6|4218.4|4212.4|4216.4|4210.4|3
1729003840000|2024-10-15 14:50:40|4216.9|4210.9|4214.9|4208.9|4216.9|4210.9|4214.6|4208.6|16
1729003850000|2024-10-15 14:50:50|4215.1|4209.1|4215.9|4209.9|4216.1|4210.1|4215.1|4209.1|4
1729003860000|2024-10-15 14:51:00|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.4|4209.4|2
1729003870000|2024-10-15 14:51:10|4216.9|4210.9|4216.9|4210.9|4217.1|4211.1|4216.4|4210.4|9
1729003880000|2024-10-15 14:51:20|4216.4|4210.4|4216.6|4210.6|4217.1|4211.1|4216.4|4210.4|32
1729003890000|2024-10-15 14:51:30|4216.9|4210.9|4216.6|4210.6|4217.1|4211.1|4216.4|4210.4|5
1729003900000|2024-10-15 14:51:40|4216.9|4210.9|4214.6|4208.6|4217.1|4211.1|4214.4|4208.4|12
1729003910000|2024-10-15 14:51:50|4214.9|4208.9|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|0
1729003920000|2024-10-15 14:52:00|4215.9|4209.9|4221.1|4215.1|4222.1|4216.1|4215.9|4209.9|43
1729003930000|2024-10-15 14:52:10|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4219.1|4213.1|8
1729003940000|2024-10-15 14:52:20|4220.4|4214.4|4219.6|4213.6|4220.9|4214.9|4219.6|4213.6|7
1729003950000|2024-10-15 14:52:30|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.1|4213.1|4
1729003960000|2024-10-15 14:52:40|4221.1|4215.1|4222.1|4216.1|4222.4|4216.4|4221.1|4215.1|12
1729003970000|2024-10-15 14:52:50|4223.6|4217.6|4224.1|4218.1|4224.9|4218.9|4223.4|4217.4|19
1729003980000|2024-10-15 14:53:00|4223.4|4217.4|4221.4|4215.4|4223.9|4217.9|4221.1|4215.1|41
1729003990000|2024-10-15 14:53:10|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.1|4214.1|10
1729004000000|2024-10-15 14:53:20|4220.4|4214.4|4219.9|4213.9|4221.1|4215.1|4219.1|4213.1|4
1729004010000|2024-10-15 14:53:30|4219.6|4213.6|4219.4|4213.4|4220.1|4214.1|4218.1|4212.1|16
1729004020000|2024-10-15 14:53:40|4219.6|4213.6|4215.6|4209.6|4219.6|4213.6|4215.6|4209.6|9
1729004030000|2024-10-15 14:53:50|4215.9|4209.9|4215.9|4209.9|4216.4|4210.4|4215.1|4209.1|7
1729004040000|2024-10-15 14:54:00|4216.1|4210.1|4217.1|4211.1|4218.1|4212.1|4214.9|4208.9|18
1729004050000|2024-10-15 14:54:10|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4216.1|4210.1|3
1729004060000|2024-10-15 14:54:20|4216.9|4210.9|4218.6|4212.6|4218.9|4212.9|4216.9|4210.9|7
1729004070000|2024-10-15 14:54:30|4218.4|4212.4|4219.4|4213.4|4219.4|4213.4|4217.9|4211.9|1
1729004080000|2024-10-15 14:54:40|4219.9|4213.9|4218.1|4212.1|4219.9|4213.9|4218.1|4212.1|14
1729004090000|2024-10-15 14:54:50|4218.9|4212.9|4221.9|4215.9|4221.9|4215.9|4218.9|4212.9|12
1729004100000|2024-10-15 14:55:00|4221.1|4215.1|4221.9|4215.9|4222.6|4216.6|4220.1|4214.1|14
1729004110000|2024-10-15 14:55:10|4222.1|4216.1|4219.9|4213.9|4222.1|4216.1|4219.1|4213.1|25
1729004120000|2024-10-15 14:55:20|4219.1|4213.1|4219.1|4213.1|4219.9|4213.9|4219.1|4213.1|9
1729004130000|2024-10-15 14:55:30|4219.4|4213.4|4217.4|4211.4|4219.6|4213.6|4217.4|4211.4|10
1729004140000|2024-10-15 14:55:40|4217.6|4211.6|4216.4|4210.4|4217.6|4211.6|4216.4|4210.4|11
1729004150000|2024-10-15 14:55:50|4216.1|4210.1|4217.6|4211.6|4217.6|4211.6|4215.1|4209.1|8
1729004160000|2024-10-15 14:56:00|4217.4|4211.4|4217.4|4211.4|4217.6|4211.6|4216.1|4210.1|9
1729004170000|2024-10-15 14:56:10|4217.1|4211.1|4217.1|4211.1|4218.4|4212.4|4217.1|4211.1|4
1729004180000|2024-10-15 14:56:20|4216.4|4210.4|4215.9|4209.9|4216.4|4210.4|4215.1|4209.1|14
1729004190000|2024-10-15 14:56:30|4215.4|4209.4|4215.4|4209.4|4215.6|4209.6|4213.1|4207.1|16
1729004200000|2024-10-15 14:56:40|4215.6|4209.6|4217.1|4211.1|4217.4|4211.4|4215.4|4209.4|13
1729004210000|2024-10-15 14:56:50|4216.9|4210.9|4217.4|4211.4|4219.9|4213.9|4216.1|4210.1|115
1729004220000|2024-10-15 14:57:00|4217.1|4211.1|4218.1|4212.1|4221.1|4215.1|4217.1|4211.1|12
1729004230000|2024-10-15 14:57:10|4218.9|4212.9|4217.9|4211.9|4218.9|4212.9|4217.6|4211.6|5
1729004240000|2024-10-15 14:57:20|4217.1|4211.1|4216.9|4210.9|4217.1|4211.1|4216.3|4210.3|5
1729004250000|2024-10-15 14:57:30|4217.1|4211.1|4215.1|4209.1|4217.1|4211.1|4215.1|4209.1|5
1729004260000|2024-10-15 14:57:40|4215.4|4209.4|4219.1|4213.1|4219.1|4213.1|4215.4|4209.4|33
1729004270000|2024-10-15 14:57:50|4219.4|4213.4|4220.4|4214.4|4220.6|4214.6|4218.9|4212.9|30
1729004280000|2024-10-15 14:58:00|4220.1|4214.1|4218.6|4212.6|4220.4|4214.4|4218.6|4212.6|5
1729004290000|2024-10-15 14:58:10|4218.9|4212.9|4219.1|4213.1|4219.3|4213.3|4218.3|4212.3|34
1729004300000|2024-10-15 14:58:20|4219.6|4213.6|4217.6|4211.6|4219.6|4213.6|4216.4|4210.4|10
1729004310000|2024-10-15 14:58:30|4217.8|4211.8|4220.1|4214.1|4220.1|4214.1|4217.8|4211.8|11
1729004320000|2024-10-15 14:58:40|4219.6|4213.6|4223.1|4217.1|4223.3|4217.3|4219.6|4213.6|51
1729004330000|2024-10-15 14:58:50|4222.8|4216.8|4227.3|4221.3|4227.3|4221.3|4222.8|4216.8|373
1729004340000|2024-10-15 14:59:00|4228.1|4222.1|4234.6|4228.6|4234.8|4228.8|4227.6|4221.6|47
1729004350000|2024-10-15 14:59:10|4234.3|4228.3|4234.6|4228.6|4236.3|4230.3|4233.8|4227.8|74
1729004360000|2024-10-15 14:59:20|4234.3|4228.3|4233.8|4227.8|4235.3|4229.3|4233.3|4227.3|160
1729004370000|2024-10-15 14:59:30|4234.1|4228.1|4233.8|4227.8|4234.8|4228.8|4233.8|4227.8|22
1729004380000|2024-10-15 14:59:40|4233.4|4227.4|4232.1|4226.1|4234.3|4228.3|4232.1|4226.1|50
1729004390000|2024-10-15 14:59:50|4232.3|4226.3|4228.1|4222.1|4232.3|4226.3|4228.1|4222.1|31
1729004400000|2024-10-15 15:00:00|4228.5|4222.5|4230.1|4224.1|4230.8|4224.8|4228.5|4222.5|62
1729004410000|2024-10-15 15:00:10|4230.3|4224.3|4229.3|4223.3|4231.1|4225.1|4229.3|4223.3|11
1729004420000|2024-10-15 15:00:20|4229.1|4223.1|4227.8|4221.8|4229.1|4223.1|4227.1|4221.1|28
1729004430000|2024-10-15 15:00:30|4227.6|4221.6|4226.1|4220.1|4227.6|4221.6|4225.8|4219.8|18
1729004440000|2024-10-15 15:00:40|4225.8|4219.8|4225.8|4219.8|4226.1|4220.1|4225.1|4219.1|15
1729004450000|2024-10-15 15:00:50|4226.1|4220.1|4226.1|4220.1|4226.8|4220.8|4225.3|4219.3|7
1729004460000|2024-10-15 15:01:00|4226.6|4220.6|4226.8|4220.8|4228.8|4222.8|4226.6|4220.6|16
1729004470000|2024-10-15 15:01:10|4226.6|4220.6|4225.3|4219.3|4227.1|4221.1|4225.3|4219.3|3
1729004480000|2024-10-15 15:01:20|4225.1|4219.1|4230.3|4224.3|4230.5|4224.5|4225.1|4219.1|116
1729004490000|2024-10-15 15:01:30|4230.1|4224.1|4228.3|4222.3|4230.5|4224.5|4228.3|4222.3|11
1729004500000|2024-10-15 15:01:40|4228|4222|4230.5|4224.5|4230.5|4224.5|4228|4222|15
1729004510000|2024-10-15 15:01:50|4230.3|4224.3|4231.3|4225.3|4232|4226|4229.2|4223.2|114
1729004520000|2024-10-15 15:02:00|4231.5|4225.5|4233.3|4227.3|4233.5|4227.5|4231.5|4225.5|18
1729004530000|2024-10-15 15:02:10|4232.8|4226.8|4233.5|4227.5|4233.5|4227.5|4232.5|4226.5|35
1729004540000|2024-10-15 15:02:20|4234.8|4228.8|4234.2|4228.2|4235.5|4229.5|4232.5|4226.5|104
1729004550000|2024-10-15 15:02:30|4234|4228|4234.5|4228.5|4234.7|4228.7|4233.8|4227.8|15
1729004560000|2024-10-15 15:02:40|4234.2|4228.2|4236.3|4230.3|4237.5|4231.5|4234.2|4228.2|69
1729004570000|2024-10-15 15:02:50|4236.5|4230.5|4233.8|4227.8|4236.5|4230.5|4233.8|4227.8|84
1729004580000|2024-10-15 15:03:00|4234.3|4228.3|4234.8|4228.8|4236.3|4230.3|4234.3|4228.3|28
1729004590000|2024-10-15 15:03:10|4235|4229|4235.3|4229.3|4235.5|4229.5|4235|4229|77
1729004600000|2024-10-15 15:03:20|4235.5|4229.5|4234|4228|4235.5|4229.5|4233.8|4227.8|43
1729004610000|2024-10-15 15:03:30|4234.2|4228.2|4234.5|4228.5|4234.8|4228.8|4234.2|4228.2|7
1729004620000|2024-10-15 15:03:40|4234.3|4228.3|4235|4229|4235|4229|4233.8|4227.8|21
1729004630000|2024-10-15 15:03:50|4235.5|4229.5|4234|4228|4235.5|4229.5|4233.5|4227.5|105
1729004640000|2024-10-15 15:04:00|4233.3|4227.3|4236|4230|4236.3|4230.3|4233.3|4227.3|12
1729004650000|2024-10-15 15:04:10|4235.8|4229.8|4235.3|4229.3|4236|4230|4235.3|4229.3|5
1729004660000|2024-10-15 15:04:20|4235.5|4229.5|4235|4229|4235.8|4229.8|4234.5|4228.5|4
1729004670000|2024-10-15 15:04:30|4235.5|4229.5|4234.8|4228.8|4235.5|4229.5|4234.3|4228.3|4
1729004680000|2024-10-15 15:04:40|4235|4229|4236.8|4230.8|4237.3|4231.3|4234.5|4228.5|20
1729004690000|2024-10-15 15:04:50|4236.3|4230.3|4236.3|4230.3|4236.6|4230.6|4236|4230|16
1729004700000|2024-10-15 15:05:00|4236|4230|4234|4228|4236|4230|4234|4228|7
1729004710000|2024-10-15 15:05:10|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4233|4227|8
1729004720000|2024-10-15 15:05:20|4232.8|4226.8|4231|4225|4232.8|4226.8|4230|4224|17
1729004730000|2024-10-15 15:05:30|4230.5|4224.5|4233.3|4227.3|4233.3|4227.3|4230.3|4224.3|166
1729004740000|2024-10-15 15:05:40|4233|4227|4237|4231|4237.2|4231.2|4232.5|4226.5|44
1729004750000|2024-10-15 15:05:50|4237.2|4231.2|4238.8|4232.8|4238.8|4232.8|4237.2|4231.2|25
1729004760000|2024-10-15 15:06:00|4238.5|4232.5|4243.7|4237.7|4243.7|4237.7|4238.5|4232.5|107
1729004770000|2024-10-15 15:06:10|4242.7|4236.7|4243.8|4237.8|4243.8|4237.8|4242.7|4236.7|31
1729004780000|2024-10-15 15:06:20|4243.3|4237.3|4240.5|4234.5|4243.5|4237.5|4240.5|4234.5|24
1729004790000|2024-10-15 15:06:30|4240.3|4234.3|4238.5|4232.5|4240.3|4234.3|4236.5|4230.5|20
1729004800000|2024-10-15 15:06:40|4238|4232|4238.5|4232.5|4239|4233|4237.7|4231.7|15
1729004810000|2024-10-15 15:06:50|4238.2|4232.2|4237.7|4231.7|4238.5|4232.5|4237.7|4231.7|2
1729004820000|2024-10-15 15:07:00|4237.5|4231.5|4240.5|4234.5|4240.5|4234.5|4237.5|4231.5|11
1729004830000|2024-10-15 15:07:10|4240|4234|4240.5|4234.5|4241.5|4235.5|4239.5|4233.5|31
1729004840000|2024-10-15 15:07:20|4240.7|4234.7|4244.5|4238.5|4245.2|4239.2|4240.7|4234.7|57
1729004850000|2024-10-15 15:07:30|4244.7|4238.7|4247.7|4241.7|4248.7|4242.7|4244.5|4238.5|377
1729004860000|2024-10-15 15:07:40|4248|4242|4247.2|4241.2|4248|4242|4246|4240|24
1729004870000|2024-10-15 15:07:50|4246.7|4240.7|4246|4240|4247.2|4241.2|4245.7|4239.7|12
1729004880000|2024-10-15 15:08:00|4245.7|4239.7|4244|4238|4246.2|4240.2|4244|4238|128
1729004890000|2024-10-15 15:08:10|4243.7|4237.7|4243.5|4237.5|4244.2|4238.2|4243.2|4237.2|18
1729004900000|2024-10-15 15:08:20|4243.2|4237.2|4245|4239|4245|4239|4243.2|4237.2|21
1729004910000|2024-10-15 15:08:30|4245.2|4239.2|4245.2|4239.2|4245.7|4239.7|4245|4239|5
1729004920000|2024-10-15 15:08:40|4245|4239|4246|4240|4246|4240|4245|4239|10
1729004930000|2024-10-15 15:08:50|4246.2|4240.2|4246|4240|4246.2|4240.2|4245.5|4239.5|12
1729004940000|2024-10-15 15:09:00|4245.7|4239.7|4245.2|4239.2|4246|4240|4245|4239|10
1729004950000|2024-10-15 15:09:10|4245.7|4239.7|4247|4241|4247|4241|4245.7|4239.7|10
1729004960000|2024-10-15 15:09:20|4246.7|4240.7|4246|4240|4247|4241|4246|4240|9
1729004970000|2024-10-15 15:09:30|4247|4241|4247|4241|4247|4241|4247|4241|31
1729004980000|2024-10-15 15:09:40|4246.7|4240.7|4246|4240|4246.7|4240.7|4245.7|4239.7|17
1729004990000|2024-10-15 15:09:50|4245.7|4239.7|4245.7|4239.7|4246|4240|4245.7|4239.7|11
1729005000000|2024-10-15 15:10:00|4246|4240|4247|4241|4247|4241|4246|4240|35
1729005010000|2024-10-15 15:10:10|4248|4242|4247.2|4241.2|4248|4242|4247|4241|15
1729005020000|2024-10-15 15:10:20|4247|4241|4246|4240|4247|4241|4245.7|4239.7|10
1729005030000|2024-10-15 15:10:30|4245.7|4239.7|4245.2|4239.2|4246|4240|4245.2|4239.2|5
1729005040000|2024-10-15 15:10:40|4245.5|4239.5|4247|4241|4247.2|4241.2|4245.2|4239.2|26
1729005050000|2024-10-15 15:10:50|4246|4240|4246.2|4240.2|4246.5|4240.5|4246|4240|3
1729005060000|2024-10-15 15:11:00|4246|4240|4247|4241|4247|4241|4245.5|4239.5|14
1729005070000|2024-10-15 15:11:10|4248|4242|4247|4241|4248|4242|4247|4241|16
1729005080000|2024-10-15 15:11:20|4247.2|4241.2|4247|4241|4247.5|4241.5|4246.7|4240.7|0
1729005090000|2024-10-15 15:11:30|4246.7|4240.7|4245.7|4239.7|4246.7|4240.7|4245.5|4239.5|17
1729005100000|2024-10-15 15:11:40|4246|4240|4243.5|4237.5|4246|4240|4243.5|4237.5|20
1729005110000|2024-10-15 15:11:50|4243.7|4237.7|4243.2|4237.2|4244.7|4238.7|4243|4237|41
1729005120000|2024-10-15 15:12:00|4243.5|4237.5|4244.2|4238.2|4246|4240|4243.5|4237.5|35
1729005130000|2024-10-15 15:12:10|4244.5|4238.5|4242.7|4236.7|4244.7|4238.7|4242.7|4236.7|8
1729005140000|2024-10-15 15:12:20|4241|4235|4242|4236|4242.2|4236.2|4241|4235|21
1729005150000|2024-10-15 15:12:30|4242.2|4236.2|4242|4236|4243|4237|4242|4236|27
1729005160000|2024-10-15 15:12:40|4243|4237|4240|4234|4243|4237|4239.7|4233.7|46
1729005170000|2024-10-15 15:12:50|4239.5|4233.5|4241|4235|4241.2|4235.2|4239.5|4233.5|13
1729005180000|2024-10-15 15:13:00|4240.2|4234.2|4244|4238|4244|4238|4240.2|4234.2|11
1729005190000|2024-10-15 15:13:10|4244.2|4238.2|4241.5|4235.5|4244.2|4238.2|4241.2|4235.2|22
1729005200000|2024-10-15 15:13:20|4241|4235|4242.7|4236.7|4242.7|4236.7|4241|4235|6
1729005210000|2024-10-15 15:13:30|4242.2|4236.2|4244|4238|4244|4238|4242|4236|29
1729005220000|2024-10-15 15:13:40|4243.5|4237.5|4246|4240|4246|4240|4243.5|4237.5|37
1729005230000|2024-10-15 15:13:50|4245.7|4239.7|4246|4240|4247.4|4241.4|4245|4239|47
1729005240000|2024-10-15 15:14:00|4245.4|4239.4|4246|4240|4247.2|4241.2|4245|4239|41
1729005250000|2024-10-15 15:14:10|4246.7|4240.7|4246|4240|4247.2|4241.2|4245.7|4239.7|11
1729005260000|2024-10-15 15:14:20|4246.7|4240.7|4246|4240|4247|4241|4246|4240|8
1729005270000|2024-10-15 15:14:30|4246.5|4240.5|4246|4240|4247|4241|4246|4240|8
1729005280000|2024-10-15 15:14:40|4246.2|4240.2|4247.2|4241.2|4248|4242|4246|4240|54
1729005290000|2024-10-15 15:14:50|4247|4241|4246.5|4240.5|4247|4241|4246|4240|9
1729005300000|2024-10-15 15:15:00|4247.2|4241.2|4248|4242|4249|4243|4247.2|4241.2|11
1729005310000|2024-10-15 15:15:10|4248.2|4242.2|4247|4241|4248.2|4242.2|4247|4241|13
1729005320000|2024-10-15 15:15:20|4247.2|4241.2|4249|4243|4249|4243|4247.2|4241.2|10
1729005330000|2024-10-15 15:15:30|4251|4245|4250|4244|4251|4245|4249|4243|35
1729005340000|2024-10-15 15:15:40|4249.5|4243.5|4249|4243|4250|4244|4249|4243|72
1729005350000|2024-10-15 15:15:50|4248.7|4242.7|4250.4|4244.4|4250.4|4244.4|4248.7|4242.7|52
1729005360000|2024-10-15 15:16:00|4249.4|4243.4|4249.4|4243.4|4250.4|4244.4|4249.1|4243.1|25
1729005370000|2024-10-15 15:16:10|4248.4|4242.4|4249.4|4243.4|4249.9|4243.9|4248.4|4242.4|17
1729005380000|2024-10-15 15:16:20|4249.1|4243.1|4245.7|4239.7|4249.7|4243.7|4245.7|4239.7|19
1729005390000|2024-10-15 15:16:30|4245.4|4239.4|4245.2|4239.2|4246.2|4240.2|4244.4|4238.4|140
1729005400000|2024-10-15 15:16:40|4245|4239|4243.7|4237.7|4245|4239|4243.7|4237.7|17
1729005410000|2024-10-15 15:16:50|4244|4238|4244|4238|4244|4238|4243.2|4237.2|6
1729005420000|2024-10-15 15:17:00|4243|4237|4246.2|4240.2|4246.2|4240.2|4242.2|4236.2|53
1729005430000|2024-10-15 15:17:10|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|3
1729005440000|2024-10-15 15:17:20|4246.2|4240.2|4245.4|4239.4|4246.2|4240.2|4245.4|4239.4|9
1729005450000|2024-10-15 15:17:30|4244.9|4238.9|4243.4|4237.4|4245.2|4239.2|4243.4|4237.4|24
1729005460000|2024-10-15 15:17:40|4242.7|4236.7|4243.7|4237.7|4245.4|4239.4|4242.7|4236.7|22
1729005470000|2024-10-15 15:17:50|4243.4|4237.4|4243.2|4237.2|4243.7|4237.7|4243.2|4237.2|3
1729005480000|2024-10-15 15:18:00|4243.4|4237.4|4244.9|4238.9|4245.2|4239.2|4243.4|4237.4|16
1729005490000|2024-10-15 15:18:10|4245.2|4239.2|4242.4|4236.4|4245.4|4239.4|4242.4|4236.4|8
1729005500000|2024-10-15 15:18:20|4241.7|4235.7|4242|4236|4242|4236|4241.2|4235.2|25
1729005510000|2024-10-15 15:18:30|4242.4|4236.4|4243.2|4237.2|4244.2|4238.2|4242.4|4236.4|19
1729005520000|2024-10-15 15:18:40|4244|4238|4245|4239|4246.2|4240.2|4244|4238|13
1729005530000|2024-10-15 15:18:50|4245.2|4239.2|4244.7|4238.7|4245.2|4239.2|4244.5|4238.5|4
1729005540000|2024-10-15 15:19:00|4244.5|4238.5|4244|4238|4244.7|4238.7|4243.7|4237.7|8
1729005550000|2024-10-15 15:19:10|4244.2|4238.2|4244|4238|4244.2|4238.2|4243.7|4237.7|3
1729005560000|2024-10-15 15:19:20|4243.7|4237.7|4243.7|4237.7|4244.2|4238.2|4243.2|4237.2|7
1729005570000|2024-10-15 15:19:30|4243.5|4237.5|4243.7|4237.7|4244|4238|4243.5|4237.5|4
1729005580000|2024-10-15 15:19:40|4244|4238|4243.5|4237.5|4244|4238|4243.5|4237.5|17
1729005590000|2024-10-15 15:19:50|4243.7|4237.7|4242.7|4236.7|4244|4238|4242.2|4236.2|14
1729005600000|2024-10-15 15:20:00|4243|4237|4243.7|4237.7|4244|4238|4241.2|4235.2|46
1729005610000|2024-10-15 15:20:10|4243.5|4237.5|4241|4235|4244|4238|4240|4234|32
1729005620000|2024-10-15 15:20:20|4239.2|4233.2|4242|4236|4242|4236|4239.2|4233.2|20
1729005630000|2024-10-15 15:20:30|4241.5|4235.5|4240|4234|4241.7|4235.7|4240|4234|13
1729005640000|2024-10-15 15:20:40|4239.5|4233.5|4239|4233|4239.5|4233.5|4238.2|4232.2|16
1729005650000|2024-10-15 15:20:50|4239.2|4233.2|4239|4233|4240.5|4234.5|4239|4233|41
1729005660000|2024-10-15 15:21:00|4239.5|4233.5|4237.7|4231.7|4239.7|4233.7|4237|4231|13
1729005670000|2024-10-15 15:21:10|4237.2|4231.2|4238|4232|4238|4232|4236.2|4230.2|9
1729005680000|2024-10-15 15:21:20|4238.2|4232.2|4240|4234|4240|4234|4236.5|4230.5|69
1729005690000|2024-10-15 15:21:30|4240.7|4234.7|4239.5|4233.5|4241|4235|4239.5|4233.5|9
1729005700000|2024-10-15 15:21:40|4239.7|4233.7|4238|4232|4239.7|4233.7|4237.6|4231.6|70
1729005710000|2024-10-15 15:21:50|4238.5|4232.5|4240.5|4234.5|4240.5|4234.5|4237.7|4231.7|6
1729005720000|2024-10-15 15:22:00|4240.7|4234.7|4241.2|4235.2|4241.5|4235.5|4240.2|4234.2|26
1729005730000|2024-10-15 15:22:10|4241|4235|4240.7|4234.7|4241.7|4235.7|4240.7|4234.7|3
1729005740000|2024-10-15 15:22:20|4241|4235|4240.7|4234.7|4241|4235|4240|4234|10
1729005750000|2024-10-15 15:22:30|4240.2|4234.2|4237.7|4231.7|4240.2|4234.2|4237.7|4231.7|16
1729005760000|2024-10-15 15:22:40|4238|4232|4236.2|4230.2|4238|4232|4236.2|4230.2|31
1729005770000|2024-10-15 15:22:50|4236.5|4230.5|4238|4232|4238|4232|4235.7|4229.7|10
1729005780000|2024-10-15 15:23:00|4238.7|4232.7|4238|4232|4239|4233|4238|4232|19
1729005790000|2024-10-15 15:23:10|4238.2|4232.2|4238|4232|4238.2|4232.2|4237.7|4231.7|4
1729005800000|2024-10-15 15:23:20|4237.7|4231.7|4238.2|4232.2|4238.7|4232.7|4237.7|4231.7|5
1729005810000|2024-10-15 15:23:30|4237.7|4231.7|4237.7|4231.7|4238.7|4232.7|4237.2|4231.2|17
1729005820000|2024-10-15 15:23:40|4238|4232|4237.7|4231.7|4238|4232|4237|4231|5
1729005830000|2024-10-15 15:23:50|4237.2|4231.2|4238|4232|4238.7|4232.7|4236.7|4230.7|13
1729005840000|2024-10-15 15:24:00|4238.2|4232.2|4237|4231|4238.2|4232.2|4236|4230|29
1729005850000|2024-10-15 15:24:10|4237.4|4231.4|4237.7|4231.7|4237.7|4231.7|4236.5|4230.5|16
1729005860000|2024-10-15 15:24:20|4237.9|4231.9|4238.1|4232.1|4238.1|4232.1|4237.9|4231.9|6
1729005870000|2024-10-15 15:24:30|4237.7|4231.7|4238.4|4232.4|4238.4|4232.4|4237.7|4231.7|86
1729005880000|2024-10-15 15:24:40|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4237.9|4231.9|12
1729005890000|2024-10-15 15:24:50|4238.6|4232.6|4238.6|4232.6|4239.1|4233.1|4238.1|4232.1|35
1729005900000|2024-10-15 15:25:00|4238.9|4232.9|4239.6|4233.6|4242.7|4236.7|4238.9|4232.9|12
1729005910000|2024-10-15 15:25:10|4239.9|4233.9|4237.6|4231.6|4239.9|4233.9|4237.6|4231.6|11
1729005920000|2024-10-15 15:25:20|4237.4|4231.4|4239.4|4233.4|4239.4|4233.4|4237.4|4231.4|26
1729005930000|2024-10-15 15:25:30|4239.6|4233.6|4242.6|4236.6|4242.6|4236.6|4239.6|4233.6|43
1729005940000|2024-10-15 15:25:40|4243.1|4237.1|4242.4|4236.4|4243.6|4237.6|4242.4|4236.4|11
1729005950000|2024-10-15 15:25:50|4243.1|4237.1|4242.4|4236.4|4243.4|4237.4|4241.6|4235.6|27
1729005960000|2024-10-15 15:26:00|4242.6|4236.6|4243.4|4237.4|4243.6|4237.6|4242.6|4236.6|10
1729005970000|2024-10-15 15:26:10|4241.9|4235.9|4241.4|4235.4|4242.1|4236.1|4241.4|4235.4|26
1729005980000|2024-10-15 15:26:20|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|11
1729005990000|2024-10-15 15:26:30|4240.4|4234.4|4239.1|4233.1|4240.4|4234.4|4239.1|4233.1|20
1729006000000|2024-10-15 15:26:40|4238.4|4232.4|4239.1|4233.1|4239.1|4233.1|4238.2|4232.2|14
1729006010000|2024-10-15 15:26:50|4238.9|4232.9|4236.1|4230.1|4238.9|4232.9|4236.1|4230.1|10
1729006020000|2024-10-15 15:27:00|4237.6|4231.6|4238.4|4232.4|4238.6|4232.6|4237.4|4231.4|31
1729006030000|2024-10-15 15:27:10|4238.6|4232.6|4240.4|4234.4|4240.4|4234.4|4238.4|4232.4|8
1729006040000|2024-10-15 15:27:20|4240.1|4234.1|4236.4|4230.4|4240.1|4234.1|4236.4|4230.4|113
1729006050000|2024-10-15 15:27:30|4236.6|4230.6|4237.6|4231.6|4238.1|4232.1|4236.6|4230.6|11
1729006060000|2024-10-15 15:27:40|4237.4|4231.4|4236.9|4230.9|4237.6|4231.6|4236.9|4230.9|11
1729006070000|2024-10-15 15:27:50|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|11
1729006080000|2024-10-15 15:28:00|4237.4|4231.4|4238.1|4232.1|4238.1|4232.1|4237.4|4231.4|20
1729006090000|2024-10-15 15:28:10|4237.1|4231.1|4235.1|4229.1|4238.1|4232.1|4235.1|4229.1|37
1729006100000|2024-10-15 15:28:20|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|14
1729006110000|2024-10-15 15:28:30|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4230.1|4224.1|36
1729006120000|2024-10-15 15:28:40|4233.1|4227.1|4233.1|4227.1|4233.6|4227.6|4232.4|4226.4|23
1729006130000|2024-10-15 15:28:50|4231.6|4225.6|4229.1|4223.1|4233.9|4227.9|4227.1|4221.1|56
1729006140000|2024-10-15 15:29:00|4227.9|4221.9|4221.6|4215.6|4228.6|4222.6|4220.9|4214.9|124
1729006150000|2024-10-15 15:29:10|4221.4|4215.4|4221.6|4215.6|4221.9|4215.9|4221.1|4215.1|39
1729006160000|2024-10-15 15:29:20|4221.9|4215.9|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|43
1729006170000|2024-10-15 15:29:30|4222.6|4216.6|4223.6|4217.6|4223.9|4217.9|4222.6|4216.6|31
1729006180000|2024-10-15 15:29:40|4223.9|4217.9|4225.9|4219.9|4225.9|4219.9|4223.9|4217.9|22
1729006190000|2024-10-15 15:29:50|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4224.6|4218.6|45
1729006200000|2024-10-15 15:30:00|4226.6|4220.6|4227.4|4221.4|4227.4|4221.4|4226.4|4220.4|16
1729006210000|2024-10-15 15:30:10|4227.1|4221.1|4230.6|4224.6|4231.1|4225.1|4227.1|4221.1|42
1729006220000|2024-10-15 15:30:20|4230.4|4224.4|4232.6|4226.6|4232.6|4226.6|4230.4|4224.4|9
1729006230000|2024-10-15 15:30:30|4232.9|4226.9|4232.9|4226.9|4234.1|4228.1|4232.6|4226.6|39
1729006240000|2024-10-15 15:30:40|4232.6|4226.6|4231.1|4225.1|4232.9|4226.9|4231.1|4225.1|7
1729006250000|2024-10-15 15:30:50|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|6
1729006260000|2024-10-15 15:31:00|||||||||2
1729006270000|2024-10-15 15:31:10|4232.4|4226.4|4235.1|4229.1|4235.1|4229.1|4232.4|4226.4|8
1729006280000|2024-10-15 15:31:20|4234.9|4228.9|4236.1|4230.1|4236.6|4230.6|4234.9|4228.9|7
1729006290000|2024-10-15 15:31:30|4235.9|4229.9|4236.6|4230.6|4236.6|4230.6|4235.9|4229.9|4
1729006300000|2024-10-15 15:31:40|4237.6|4231.6|4238.6|4232.6|4238.6|4232.6|4236.6|4230.6|140
1729006310000|2024-10-15 15:31:50|4238.9|4232.9|4237.8|4231.8|4239.6|4233.6|4237.8|4231.8|11
1729006320000|2024-10-15 15:32:00|4237.6|4231.6|4235.6|4229.6|4237.8|4231.8|4235.6|4229.6|19
1729006330000|2024-10-15 15:32:10|4235.8|4229.8|4235.6|4229.6|4236.6|4230.6|4234.9|4228.9|11
1729006340000|2024-10-15 15:32:20|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|2
1729006350000|2024-10-15 15:32:30|4237.6|4231.6|4237.8|4231.8|4238.1|4232.1|4237.6|4231.6|7
1729006360000|2024-10-15 15:32:40|4237.6|4231.6|4240.1|4234.1|4240.3|4234.3|4237.6|4231.6|14
1729006370000|2024-10-15 15:32:50|4240.4|4234.4|4242.1|4236.1|4242.9|4236.9|4240.4|4234.4|14
1729006380000|2024-10-15 15:33:00|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|13
1729006390000|2024-10-15 15:33:10|4243.3|4237.3|4244.3|4238.3|4245|4239|4243.3|4237.3|20
1729006400000|2024-10-15 15:33:20|4245|4239|4246.3|4240.3|4247|4241|4244.3|4238.3|33
1729006410000|2024-10-15 15:33:30|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|9
1729006420000|2024-10-15 15:33:40|4248|4242|4247.8|4241.8|4249|4243|4247.8|4241.8|14
1729006430000|2024-10-15 15:33:50|4247.3|4241.3|4248.3|4242.3|4249.3|4243.3|4247.3|4241.3|15
1729006440000|2024-10-15 15:34:00|4248|4242|4246.5|4240.5|4249.3|4243.3|4246.5|4240.5|38
1729006450000|2024-10-15 15:34:10|4247.3|4241.3|4246.5|4240.5|4247.3|4241.3|4246.3|4240.3|10
1729006460000|2024-10-15 15:34:20|4247.5|4241.5|4247.5|4241.5|4249|4243|4247.5|4241.5|24
1729006470000|2024-10-15 15:34:30|4247|4241|4245.5|4239.5|4247.5|4241.5|4245.3|4239.3|20
1729006480000|2024-10-15 15:34:40|4246|4240|4245.5|4239.5|4246.3|4240.3|4245.3|4239.3|11
1729006490000|2024-10-15 15:34:50|4245.3|4239.3|4239.3|4233.3|4246|4240|4239|4233|170
1729006500000|2024-10-15 15:35:00|4239.5|4233.5|4236.5|4230.5|4240.8|4234.8|4236.5|4230.5|31
1729006510000|2024-10-15 15:35:10|4237|4231|4237.5|4231.5|4238.3|4232.3|4236.8|4230.8|7
1729006520000|2024-10-15 15:35:20|4238|4232|4238|4232|4238|4232|4237|4231|7
1729006530000|2024-10-15 15:35:30|4237.6|4231.6|4237|4231|4237.6|4231.6|4236.3|4230.3|16
1729006540000|2024-10-15 15:35:40|4235.6|4229.6|4235|4229|4235.6|4229.6|4234.3|4228.3|35
1729006550000|2024-10-15 15:35:50|4234.8|4228.8|4234.3|4228.3|4235.6|4229.6|4234|4228|10
1729006560000|2024-10-15 15:36:00|4234.5|4228.5|4233.3|4227.3|4235|4229|4233|4227|11
1729006570000|2024-10-15 15:36:10|4233|4227|4229.5|4223.5|4233.3|4227.3|4229.5|4223.5|30
1729006580000|2024-10-15 15:36:20|4229.3|4223.3|4229|4223|4229.3|4223.3|4227.6|4221.6|36
1729006590000|2024-10-15 15:36:30|4229.3|4223.3|4230.3|4224.3|4230.3|4224.3|4228.5|4222.5|7
1729006600000|2024-10-15 15:36:40|4229.5|4223.5|4231.3|4225.3|4231.3|4225.3|4229.3|4223.3|14
1729006610000|2024-10-15 15:36:50|4231|4225|4230.3|4224.3|4231.3|4225.3|4229.8|4223.8|10
1729006620000|2024-10-15 15:37:00|4230.5|4224.5|4229.5|4223.5|4230.5|4224.5|4229.3|4223.3|12
1729006630000|2024-10-15 15:37:10|4229.8|4223.8|4230|4224|4230.3|4224.3|4229.8|4223.8|4
1729006640000|2024-10-15 15:37:20|4229.5|4223.5|4230.5|4224.5|4231|4225|4229.5|4223.5|27
1729006650000|2024-10-15 15:37:30|4230.3|4224.3|4229.5|4223.5|4230.5|4224.5|4228.5|4222.5|6
1729006660000|2024-10-15 15:37:40|4230|4224|4231|4225|4231.5|4225.5|4230|4224|4
1729006670000|2024-10-15 15:37:50|4231.3|4225.3|4232|4226|4232|4226|4231.3|4225.3|8
1729006680000|2024-10-15 15:38:00|||||||||3
1729006690000|2024-10-15 15:38:10|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232|4226|4
1729006700000|2024-10-15 15:38:20|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|11
1729006710000|2024-10-15 15:38:30|4231.5|4225.5|4230.5|4224.5|4231.5|4225.5|4230.3|4224.3|14
1729006720000|2024-10-15 15:38:40|4230.3|4224.3|4230|4224|4230.5|4224.5|4230|4224|4
1729006730000|2024-10-15 15:38:50|4230.3|4224.3|4230|4224|4230.3|4224.3|4230|4224|6
1729006740000|2024-10-15 15:39:00|4230.3|4224.3|4230.3|4224.3|4231|4225|4230.3|4224.3|13
1729006750000|2024-10-15 15:39:10|4230|4224|4228|4222|4230|4224|4228|4222|7
1729006760000|2024-10-15 15:39:20|4227.8|4221.8|4228.5|4222.5|4229|4223|4227.8|4221.8|9
1729006770000|2024-10-15 15:39:30|4228.3|4222.3|4226.3|4220.3|4229|4223|4226|4220|20
1729006780000|2024-10-15 15:39:40|4226.5|4220.5|4227|4221|4227|4221|4226.3|4220.3|13
1729006790000|2024-10-15 15:39:50|4226.5|4220.5|4228|4222|4228|4222|4225.3|4219.3|97
1729006800000|2024-10-15 15:40:00|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228|4222|2
1729006810000|2024-10-15 15:40:10|4229|4223|4227|4221|4229|4223|4227|4221|16
1729006820000|2024-10-15 15:40:20|4227.3|4221.3|4228|4222|4228.3|4222.3|4227.3|4221.3|13
1729006830000|2024-10-15 15:40:30|4227.8|4221.8|4228|4222|4228.5|4222.5|4227|4221|14
1729006840000|2024-10-15 15:40:40|4228.3|4222.3|4228|4222|4228.3|4222.3|4228|4222|14
1729006850000|2024-10-15 15:40:50|4228.5|4222.5|4230|4224|4230.3|4224.3|4228.5|4222.5|29
1729006860000|2024-10-15 15:41:00|4230.3|4224.3|4236|4230|4237.5|4231.5|4230.3|4224.3|266
1729006870000|2024-10-15 15:41:10|4237|4231|4233.5|4227.5|4237|4231|4233.5|4227.5|25
1729006880000|2024-10-15 15:41:20|4233.3|4227.3|4233.3|4227.3|4233.5|4227.5|4233|4227|4
1729006890000|2024-10-15 15:41:30|4233.5|4227.5|4232.3|4226.3|4233.5|4227.5|4232.3|4226.3|2
1729006900000|2024-10-15 15:41:40|4231.5|4225.5|4231.3|4225.3|4231.5|4225.5|4230.5|4224.5|10
1729006910000|2024-10-15 15:41:50|4231.5|4225.5|4229.5|4223.5|4232.5|4226.5|4229.3|4223.3|29
1729006920000|2024-10-15 15:42:00|4229.3|4223.3|4230.3|4224.3|4231|4225|4229.3|4223.3|6
1729006930000|2024-10-15 15:42:10|4230.5|4224.5|4227.3|4221.3|4230.5|4224.5|4227.3|4221.3|9
1729006940000|2024-10-15 15:42:20|4228.3|4222.3|4228.8|4222.8|4230|4224|4227.8|4221.8|59
1729006950000|2024-10-15 15:42:30|4228.5|4222.5|4227.6|4221.6|4229.3|4223.3|4227.4|4221.4|210
1729006960000|2024-10-15 15:42:40|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.4|4221.4|7
1729006970000|2024-10-15 15:42:50|4228.1|4222.1|4228.6|4222.6|4228.6|4222.6|4227.9|4221.9|15
1729006980000|2024-10-15 15:43:00|4228.4|4222.4|4228.8|4222.8|4229.1|4223.1|4228.1|4222.1|9
1729006990000|2024-10-15 15:43:10|||||||||1
1729007000000|2024-10-15 15:43:20|4228.5|4222.5|4227.6|4221.6|4229.6|4223.6|4227.6|4221.6|9
1729007010000|2024-10-15 15:43:30|4227.8|4221.8|4227.6|4221.6|4228.1|4222.1|4227.3|4221.3|7
1729007020000|2024-10-15 15:43:40|4227.9|4221.9|4229.6|4223.6|4229.6|4223.6|4227.6|4221.6|8
1729007030000|2024-10-15 15:43:50|4229.4|4223.4|4229.1|4223.1|4229.4|4223.4|4228.6|4222.6|11
1729007040000|2024-10-15 15:44:00|4229.3|4223.3|4229.1|4223.1|4230.1|4224.1|4229.1|4223.1|8
1729007050000|2024-10-15 15:44:10|4229.3|4223.3|4228.6|4222.6|4229.4|4223.4|4228.6|4222.6|1
1729007060000|2024-10-15 15:44:20|4229.1|4223.1|4228.6|4222.6|4229.1|4223.1|4228.6|4222.6|3
1729007070000|2024-10-15 15:44:30|4229.6|4223.6|4230.6|4224.6|4230.6|4224.6|4229.6|4223.6|9
1729007080000|2024-10-15 15:44:40|4231.6|4225.6|4234.1|4228.1|4234.6|4228.6|4231.6|4225.6|48
1729007090000|2024-10-15 15:44:50|4233.9|4227.9|4235.1|4229.1|4235.9|4229.9|4233.6|4227.6|14
1729007100000|2024-10-15 15:45:00|4235.3|4229.3|4234.6|4228.6|4236.1|4230.1|4234.6|4228.6|10
1729007110000|2024-10-15 15:45:10|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|11
1729007120000|2024-10-15 15:45:20|4232.9|4226.9|4231.6|4225.6|4233.6|4227.6|4231.6|4225.6|9
1729007130000|2024-10-15 15:45:30|4231.4|4225.4|4230.3|4224.3|4231.4|4225.4|4230.1|4224.1|11
1729007140000|2024-10-15 15:45:40|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|4
1729007150000|2024-10-15 15:45:50|4230.1|4224.1|4229.6|4223.6|4230.6|4224.6|4229.6|4223.6|6
1729007160000|2024-10-15 15:46:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.1|4224.1|7
1729007170000|2024-10-15 15:46:10|4230.6|4224.6|4231.6|4225.6|4231.6|4225.6|4230.6|4224.6|3
1729007180000|2024-10-15 15:46:20|4231.1|4225.1|4227.9|4221.9|4231.6|4225.6|4227.9|4221.9|261
1729007190000|2024-10-15 15:46:30|4227.4|4221.4|4223.4|4217.4|4227.4|4221.4|4223.4|4217.4|20
1729007200000|2024-10-15 15:46:40|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4222.6|4216.6|18
1729007210000|2024-10-15 15:46:50|4223.4|4217.4|4224.1|4218.1|4224.1|4218.1|4223.4|4217.4|2
1729007220000|2024-10-15 15:47:00|4224.4|4218.4|4225.6|4219.6|4225.6|4219.6|4224.4|4218.4|8
1729007230000|2024-10-15 15:47:10|4225.9|4219.9|4225.1|4219.1|4226.1|4220.1|4225.1|4219.1|7
1729007240000|2024-10-15 15:47:20|4224.4|4218.4|4223.1|4217.1|4224.6|4218.6|4223.1|4217.1|4
1729007250000|2024-10-15 15:47:30|4223.4|4217.4|4223.6|4217.6|4224.1|4218.1|4223.4|4217.4|9
1729007260000|2024-10-15 15:47:40|4224.1|4218.1|4225.6|4219.6|4225.6|4219.6|4224.1|4218.1|6
1729007270000|2024-10-15 15:47:50|4226.1|4220.1|4226.6|4220.6|4227.1|4221.1|4225.4|4219.4|11
1729007280000|2024-10-15 15:48:00|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4226.9|4220.9|8
1729007290000|2024-10-15 15:48:10|4227.1|4221.1|4224.9|4218.9|4227.4|4221.4|4224.4|4218.4|11
1729007300000|2024-10-15 15:48:20|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|7
1729007310000|2024-10-15 15:48:30|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|9
1729007320000|2024-10-15 15:48:40|4223.8|4217.8|4224.1|4218.1|4224.6|4218.6|4223.8|4217.8|4
1729007330000|2024-10-15 15:48:50|4223.9|4217.9|4223.6|4217.6|4223.9|4217.9|4222.9|4216.9|7
1729007340000|2024-10-15 15:49:00|4223.9|4217.9|4224.1|4218.1|4224.1|4218.1|4223.9|4217.9|3
1729007350000|2024-10-15 15:49:10|4224.3|4218.3|4224.1|4218.1|4225.1|4219.1|4224.1|4218.1|5
1729007360000|2024-10-15 15:49:20|4223.9|4217.9|4224.6|4218.6|4224.9|4218.9|4223.6|4217.6|17
1729007370000|2024-10-15 15:49:30|4224.4|4218.4|4224.6|4218.6|4226.9|4220.9|4224.1|4218.1|13
1729007380000|2024-10-15 15:49:40|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4222.9|4216.9|7
1729007390000|2024-10-15 15:49:50|4223.9|4217.9|4224.1|4218.1|4224.3|4218.3|4223.4|4217.4|10
1729007400000|2024-10-15 15:50:00|4223.9|4217.9|4227.6|4221.6|4227.6|4221.6|4223.9|4217.9|30
1729007410000|2024-10-15 15:50:10|4227.1|4221.1|4227.1|4221.1|4228.6|4222.6|4226.6|4220.6|50
1729007420000|2024-10-15 15:50:20|4226.9|4220.9|4227.1|4221.1|4227.1|4221.1|4226.9|4220.9|0
1729007430000|2024-10-15 15:50:30|4226.9|4220.9|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|6
1729007440000|2024-10-15 15:50:40|4228.1|4222.1|4228.6|4222.6|4228.9|4222.9|4228.1|4222.1|3
1729007450000|2024-10-15 15:50:50|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4227.3|4221.3|19
1729007460000|2024-10-15 15:51:00|4229.1|4223.1|4229.9|4223.9|4230.6|4224.6|4227.1|4221.1|112
1729007470000|2024-10-15 15:51:10|4230.9|4224.9|4228.6|4222.6|4230.9|4224.9|4228.6|4222.6|29
1729007480000|2024-10-15 15:51:20|4227.9|4221.9|4225.9|4219.9|4227.9|4221.9|4225.9|4219.9|27
1729007490000|2024-10-15 15:51:30|4224.9|4218.9|4226.4|4220.4|4226.9|4220.9|4224.9|4218.9|5
1729007500000|2024-10-15 15:51:40|4225.9|4219.9|4223.4|4217.4|4226.4|4220.4|4223.1|4217.1|20
1729007510000|2024-10-15 15:51:50|4223.1|4217.1|4223.6|4217.6|4223.9|4217.9|4222.9|4216.9|20
1729007520000|2024-10-15 15:52:00|4223.9|4217.9|4225.1|4219.1|4225.1|4219.1|4223.9|4217.9|7
1729007530000|2024-10-15 15:52:10|4224.9|4218.9|4224.9|4218.9|4225.9|4219.9|4224.9|4218.9|3
1729007540000|2024-10-15 15:52:20|4225.1|4219.1|4225.1|4219.1|4225.9|4219.9|4225.1|4219.1|6
1729007550000|2024-10-15 15:52:30|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4223.6|4217.6|26
1729007560000|2024-10-15 15:52:40|4225.1|4219.1|4225.1|4219.1|4225.6|4219.6|4224.9|4218.9|8
1729007570000|2024-10-15 15:52:50|4225.6|4219.6|4227.1|4221.1|4227.1|4221.1|4225.6|4219.6|16
1729007580000|2024-10-15 15:53:00|4227.6|4221.6|4226.6|4220.6|4227.9|4221.9|4226.6|4220.6|6
1729007590000|2024-10-15 15:53:10|4226.3|4220.3|4225.1|4219.1|4226.6|4220.6|4225.1|4219.1|16
1729007600000|2024-10-15 15:53:20|4224.9|4218.9|4224.6|4218.6|4224.9|4218.9|4224.6|4218.6|1
1729007610000|2024-10-15 15:53:30|4225.9|4219.9|4224.9|4218.9|4226.1|4220.1|4224.6|4218.6|25
1729007620000|2024-10-15 15:53:40|4225.1|4219.1|4225.1|4219.1|4225.9|4219.9|4225.1|4219.1|6
1729007630000|2024-10-15 15:53:50|4224.9|4218.9|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|3
1729007640000|2024-10-15 15:54:00|4224.1|4218.1|4224.1|4218.1|4224.9|4218.9|4223.9|4217.9|115
1729007650000|2024-10-15 15:54:10|4224.4|4218.4|4220.9|4214.9|4224.6|4218.6|4220.6|4214.6|22
1729007660000|2024-10-15 15:54:20|4220.6|4214.6|4222.9|4216.9|4223.9|4217.9|4220.6|4214.6|21
1729007670000|2024-10-15 15:54:30|4223.1|4217.1|4223.9|4217.9|4223.9|4217.9|4223.1|4217.1|14
1729007680000|2024-10-15 15:54:40|4224.6|4218.6|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|8
1729007690000|2024-10-15 15:54:50|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.1|4218.1|14
1729007700000|2024-10-15 15:55:00|4224.6|4218.6|4224.9|4218.9|4225.9|4219.9|4224.6|4218.6|8
1729007710000|2024-10-15 15:55:10|4225.1|4219.1|4224.9|4218.9|4225.1|4219.1|4224.6|4218.6|6
1729007720000|2024-10-15 15:55:20|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|19
1729007730000|2024-10-15 15:55:30|4222.1|4216.1|4222.1|4216.1|4223.1|4217.1|4222.1|4216.1|11
1729007740000|2024-10-15 15:55:40|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|3
1729007750000|2024-10-15 15:55:50|4223.1|4217.1|4222.9|4216.9|4224.1|4218.1|4222.9|4216.9|22
1729007760000|2024-10-15 15:56:00|4222.6|4216.6|4221.6|4215.6|4223.1|4217.1|4221.6|4215.6|8
1729007770000|2024-10-15 15:56:10|4220.9|4214.9|4219.6|4213.6|4221.1|4215.1|4218.9|4212.9|218
1729007780000|2024-10-15 15:56:20|4220.1|4214.1|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|26
1729007790000|2024-10-15 15:56:30|4219.4|4213.4|4219.6|4213.6|4220.1|4214.1|4219.1|4213.1|14
1729007800000|2024-10-15 15:56:40|4219.4|4213.4|4221.1|4215.1|4221.1|4215.1|4219.1|4213.1|12
1729007810000|2024-10-15 15:56:50|4221.4|4215.4|4220.4|4214.4|4221.4|4215.4|4219.9|4213.9|31
1729007820000|2024-10-15 15:57:00|4220.6|4214.6|4219.9|4213.9|4220.9|4214.9|4219.9|4213.9|3
1729007830000|2024-10-15 15:57:10|4220.4|4214.4|4219.4|4213.4|4220.9|4214.9|4219.1|4213.1|11
1729007840000|2024-10-15 15:57:20|4219.6|4213.6|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|3
1729007850000|2024-10-15 15:57:30|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|8
1729007860000|2024-10-15 15:57:40|4219.6|4213.6|4214.9|4208.9|4219.6|4213.6|4214.9|4208.9|15
1729007870000|2024-10-15 15:57:50|4215.1|4209.1|4214.9|4208.9|4215.6|4209.6|4214.9|4208.9|4
1729007880000|2024-10-15 15:58:00|4215.1|4209.1|4213.6|4207.6|4215.1|4209.1|4212.9|4206.9|85
1729007890000|2024-10-15 15:58:10|4213.9|4207.9|4216.1|4210.1|4216.1|4210.1|4213.9|4207.9|21
1729007900000|2024-10-15 15:58:20|4216.3|4210.3|4214.9|4208.9|4217.1|4211.1|4214.6|4208.6|12
1729007910000|2024-10-15 15:58:30|4213.1|4207.1|4211.6|4205.6|4213.1|4207.1|4211.4|4205.4|24
1729007920000|2024-10-15 15:58:40|4211.9|4205.9|4212.9|4206.9|4212.9|4206.9|4211.4|4205.4|31
1729007930000|2024-10-15 15:58:50|4213.1|4207.1|4212.1|4206.1|4213.9|4207.9|4211.4|4205.4|51
1729007940000|2024-10-15 15:59:00|4212.4|4206.4|4213.9|4207.9|4214.1|4208.1|4212.4|4206.4|4
1729007950000|2024-10-15 15:59:10|4212.9|4206.9|4215.6|4209.6|4215.9|4209.9|4212.9|4206.9|54
1729007960000|2024-10-15 15:59:20|4215.9|4209.9|4215.1|4209.1|4215.9|4209.9|4214.9|4208.9|3
1729007970000|2024-10-15 15:59:30|4214.9|4208.9|4215.1|4209.1|4215.6|4209.6|4214.9|4208.9|3
1729007980000|2024-10-15 15:59:40|4215.3|4209.3|4216.6|4210.6|4216.6|4210.6|4215.3|4209.3|14
1729007990000|2024-10-15 15:59:50|4217.6|4211.6|4219.6|4213.6|4219.9|4213.9|4217.6|4211.6|29
1729008000000|2024-10-15 16:00:00|4219.1|4213.1|4220.1|4214.1|4220.6|4214.6|4217.9|4211.9|70
1729008010000|2024-10-15 16:00:10|4219.9|4213.9|4218.1|4212.1|4220.1|4214.1|4215.9|4209.9|28
1729008020000|2024-10-15 16:00:20|4217.9|4211.9|4223.9|4217.9|4224.9|4218.9|4217.6|4211.6|47
1729008030000|2024-10-15 16:00:30|4223.6|4217.6|4232.1|4226.1|4234.6|4228.6|4223.6|4217.6|198
1729008040000|2024-10-15 16:00:40|4232.5|4226.5|4234.6|4228.6|4237.1|4231.1|4232.5|4226.5|160
1729008050000|2024-10-15 16:00:50|4234.9|4228.9|4232.1|4226.1|4235.6|4229.6|4231.9|4225.9|44
1729008060000|2024-10-15 16:01:00|4231.9|4225.9|4232.6|4226.6|4232.9|4226.9|4230.9|4224.9|21
1729008070000|2024-10-15 16:01:10|4232.9|4226.9|4233.9|4227.9|4235.1|4229.1|4232.9|4226.9|51
1729008080000|2024-10-15 16:01:20|4233.1|4227.1|4232.9|4226.9|4233.1|4227.1|4232.9|4226.9|6
1729008090000|2024-10-15 16:01:30|4233.4|4227.4|4231.9|4225.9|4234.6|4228.6|4231.6|4225.6|36
1729008100000|2024-10-15 16:01:40|4232.3|4226.3|4231.6|4225.6|4233.1|4227.1|4231.1|4225.1|8
1729008110000|2024-10-15 16:01:50|4231.3|4225.3|4231.9|4225.9|4231.9|4225.9|4231.3|4225.3|0
1729008120000|2024-10-15 16:02:00|4231.6|4225.6|4230.9|4224.9|4231.6|4225.6|4230.4|4224.4|9
1729008130000|2024-10-15 16:02:10|||||||||1
1729008140000|2024-10-15 16:02:20|4230.6|4224.6|4232.6|4226.6|4232.6|4226.6|4229.9|4223.9|17
1729008150000|2024-10-15 16:02:30|4232.4|4226.4|4230.9|4224.9|4232.4|4226.4|4230.9|4224.9|9
1729008160000|2024-10-15 16:02:40|4231.4|4225.4|4229.9|4223.9|4231.9|4225.9|4229.9|4223.9|34
1729008170000|2024-10-15 16:02:50|4230.6|4224.6|4229.9|4223.9|4230.6|4224.6|4229.9|4223.9|3
1729008180000|2024-10-15 16:03:00|4230.4|4224.4|4231.4|4225.4|4231.9|4225.9|4229.9|4223.9|15
1729008190000|2024-10-15 16:03:10|4231.1|4225.1|4232.6|4226.6|4232.6|4226.6|4230.9|4224.9|8
1729008200000|2024-10-15 16:03:20|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|34
1729008210000|2024-10-15 16:03:30|4232.4|4226.4|4232.1|4226.1|4232.6|4226.6|4231.9|4225.9|71
1729008220000|2024-10-15 16:03:40|4232.9|4226.9|4232.1|4226.1|4232.9|4226.9|4232.1|4226.1|5
1729008230000|2024-10-15 16:03:50|4232.9|4226.9|4229.9|4223.9|4232.9|4226.9|4229.9|4223.9|31
1729008240000|2024-10-15 16:04:00|4230.1|4224.1|4227.9|4221.9|4230.1|4224.1|4227.4|4221.4|30
1729008250000|2024-10-15 16:04:10|4228.6|4222.6|4227.9|4221.9|4228.6|4222.6|4227.1|4221.1|18
1729008260000|2024-10-15 16:04:20|4228.1|4222.1|4226.4|4220.4|4228.1|4222.1|4225.9|4219.9|9
1729008270000|2024-10-15 16:04:30|4225.9|4219.9|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|10
1729008280000|2024-10-15 16:04:40|4227.9|4221.9|4226.4|4220.4|4227.9|4221.9|4226.4|4220.4|23
1729008290000|2024-10-15 16:04:50|4225.6|4219.6|4225.6|4219.6|4225.9|4219.9|4225.1|4219.1|3
1729008300000|2024-10-15 16:05:00|4225.4|4219.4|4227.4|4221.4|4227.4|4221.4|4225.4|4219.4|10
1729008310000|2024-10-15 16:05:10|4227.1|4221.1|4228.1|4222.1|4228.6|4222.6|4227.1|4221.1|9
1729008320000|2024-10-15 16:05:20|4228.6|4222.6|4232.9|4226.9|4232.9|4226.9|4228.6|4222.6|35
1729008330000|2024-10-15 16:05:30|4232.6|4226.6|4236.6|4230.6|4236.6|4230.6|4232.6|4226.6|31
1729008340000|2024-10-15 16:05:40|4236.9|4230.9|4236.6|4230.6|4236.9|4230.9|4236.6|4230.6|3
1729008350000|2024-10-15 16:05:50|4236.1|4230.1|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|57
1729008360000|2024-10-15 16:06:00|4236.9|4230.9|4234.1|4228.1|4237.1|4231.1|4234.1|4228.1|12
1729008370000|2024-10-15 16:06:10|4234.3|4228.3|4234.9|4228.9|4235.6|4229.6|4234.1|4228.1|36
1729008380000|2024-10-15 16:06:20|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|4
1729008390000|2024-10-15 16:06:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.1|4227.1|12
1729008400000|2024-10-15 16:06:40|4233.1|4227.1|4232.3|4226.3|4233.1|4227.1|4231.9|4225.9|12
1729008410000|2024-10-15 16:06:50|4232.9|4226.9|4232.9|4226.9|4233.1|4227.1|4232.3|4226.3|8
1729008420000|2024-10-15 16:07:00|4233.1|4227.1|4234.6|4228.6|4234.9|4228.9|4232.9|4226.9|15
1729008430000|2024-10-15 16:07:10|4234.1|4228.1|4235.1|4229.1|4235.6|4229.6|4234.1|4228.1|24
1729008440000|2024-10-15 16:07:20|4234.1|4228.1|4234.4|4228.4|4234.6|4228.6|4234.1|4228.1|3
1729008450000|2024-10-15 16:07:30|4234.6|4228.6|4233.6|4227.6|4234.6|4228.6|4232.9|4226.9|4
1729008460000|2024-10-15 16:07:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|2
1729008470000|2024-10-15 16:07:50|4234.1|4228.1|4235.1|4229.1|4235.6|4229.6|4233.9|4227.9|28
1729008480000|2024-10-15 16:08:00|4234.9|4228.9|4236.6|4230.6|4237.6|4231.6|4234.9|4228.9|18
1729008490000|2024-10-15 16:08:10|4236.1|4230.1|4236.9|4230.9|4237.9|4231.9|4235.6|4229.6|36
1729008500000|2024-10-15 16:08:20|4236.6|4230.6|4236.1|4230.1|4236.9|4230.9|4235.9|4229.9|18
1729008510000|2024-10-15 16:08:30|4235.9|4229.9|4234.9|4228.9|4236.1|4230.1|4234.9|4228.9|7
1729008520000|2024-10-15 16:08:40|4234.6|4228.6|4235.9|4229.9|4236.4|4230.4|4233.6|4227.6|43
1729008530000|2024-10-15 16:08:50|4236.1|4230.1|4237.1|4231.1|4237.4|4231.4|4236.1|4230.1|7
1729008540000|2024-10-15 16:09:00|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.6|4230.6|6
1729008550000|2024-10-15 16:09:10|4236.6|4230.6|4235.9|4229.9|4236.9|4230.9|4235.9|4229.9|2
1729008560000|2024-10-15 16:09:20|4235.1|4229.1|4234.4|4228.4|4235.1|4229.1|4233.9|4227.9|10
1729008570000|2024-10-15 16:09:30|4234.1|4228.1|4232.6|4226.6|4234.1|4228.1|4231.6|4225.6|50
1729008580000|2024-10-15 16:09:40|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|7
1729008590000|2024-10-15 16:09:50|4232.1|4226.1|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|12
1729008600000|2024-10-15 16:10:00|4232.4|4226.4|4238.6|4232.6|4239.4|4233.4|4232.4|4226.4|78
1729008610000|2024-10-15 16:10:10|4238.9|4232.9|4238.9|4232.9|4239.6|4233.6|4238.9|4232.9|8
1729008620000|2024-10-15 16:10:20|4239.1|4233.1|4238.4|4232.4|4239.6|4233.6|4238.4|4232.4|28
1729008630000|2024-10-15 16:10:30|4238.6|4232.6|4239.1|4233.1|4239.4|4233.4|4238.6|4232.6|12
1729008640000|2024-10-15 16:10:40|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.4|4232.4|27
1729008650000|2024-10-15 16:10:50|4238.6|4232.6|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|1
1729008660000|2024-10-15 16:11:00|4238.1|4232.1|4240.1|4234.1|4240.4|4234.4|4238.1|4232.1|43
1729008670000|2024-10-15 16:11:10|4239.9|4233.9|4240.4|4234.4|4241.1|4235.1|4239.6|4233.6|51
1729008680000|2024-10-15 16:11:20|4240.1|4234.1|4240.9|4234.9|4242.1|4236.1|4240.1|4234.1|41
1729008690000|2024-10-15 16:11:30|4245.1|4239.1|4244.4|4238.4|4245.1|4239.1|4244.1|4238.1|47
1729008700000|2024-10-15 16:11:40|4244.1|4238.1|4244.1|4238.1|4244.9|4238.9|4244.1|4238.1|30
1729008710000|2024-10-15 16:11:50|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|6
1729008720000|2024-10-15 16:12:00|4244.6|4238.6|4244.1|4238.1|4244.9|4238.9|4243.9|4237.9|11
1729008730000|2024-10-15 16:12:10|4244.9|4238.9|4245.6|4239.6|4245.6|4239.6|4244.9|4238.9|11
1729008740000|2024-10-15 16:12:20|4246.1|4240.1|4245.6|4239.6|4246.6|4240.6|4245.6|4239.6|6
1729008750000|2024-10-15 16:12:30|4245.1|4239.1|4245.1|4239.1|4245.6|4239.6|4244.6|4238.6|26
1729008760000|2024-10-15 16:12:40|4244.9|4238.9|4244.1|4238.1|4244.9|4238.9|4244.1|4238.1|3
1729008770000|2024-10-15 16:12:50|4243.6|4237.6|4244.1|4238.1|4244.6|4238.6|4243.6|4237.6|8
1729008780000|2024-10-15 16:13:00|4244.6|4238.6|4246.6|4240.6|4247.1|4241.1|4243.6|4237.6|35
1729008790000|2024-10-15 16:13:10|4247.1|4241.1|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|18
1729008800000|2024-10-15 16:13:20|4246.6|4240.6|4247.1|4241.1|4247.1|4241.1|4246.1|4240.1|8
1729008810000|2024-10-15 16:13:30|4247.4|4241.4|4247.1|4241.1|4247.4|4241.4|4246.9|4240.9|3
1729008820000|2024-10-15 16:13:40|4246.9|4240.9|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|2
1729008830000|2024-10-15 16:13:50|4246.1|4240.1|4246.1|4240.1|4246.6|4240.6|4245.1|4239.1|30
1729008840000|2024-10-15 16:14:00|4245.9|4239.9|4245.1|4239.1|4246.4|4240.4|4245.1|4239.1|7
1729008850000|2024-10-15 16:14:10|4244.1|4238.1|4243.9|4237.9|4244.1|4238.1|4243.9|4237.9|4
1729008860000|2024-10-15 16:14:20|4244.1|4238.1|4244.1|4238.1|4244.6|4238.6|4243.9|4237.9|11
1729008870000|2024-10-15 16:14:30|4244.4|4238.4|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|6
1729008880000|2024-10-15 16:14:40|4244.8|4238.8|4245.9|4239.9|4245.9|4239.9|4244.8|4238.8|11
1729008890000|2024-10-15 16:14:50|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|12
1729008900000|2024-10-15 16:15:00|||||||||3
1729008910000|2024-10-15 16:15:10|4245.9|4239.9|4245.1|4239.1|4245.9|4239.9|4244.9|4238.9|5
1729008920000|2024-10-15 16:15:20|4245.4|4239.4|4246.6|4240.6|4247.9|4241.9|4245.1|4239.1|40
1729008930000|2024-10-15 16:15:30|4247.3|4241.3|4248.9|4242.9|4248.9|4242.9|4247.3|4241.3|26
1729008940000|2024-10-15 16:15:40|4248.6|4242.6|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|48
1729008950000|2024-10-15 16:15:50|4248.6|4242.6|4248.6|4242.6|4248.9|4242.9|4247.9|4241.9|134
1729008960000|2024-10-15 16:16:00|4248.9|4242.9|4249.1|4243.1|4250.1|4244.1|4248.9|4242.9|19
1729008970000|2024-10-15 16:16:10|4248.9|4242.9|4247.6|4241.6|4248.9|4242.9|4247.6|4241.6|16
1729008980000|2024-10-15 16:16:20|4247.3|4241.3|4247.6|4241.6|4247.6|4241.6|4247.3|4241.3|6
1729008990000|2024-10-15 16:16:30|4248.9|4242.9|4248.9|4242.9|4249.1|4243.1|4248.4|4242.4|21
1729009000000|2024-10-15 16:16:40|4248.1|4242.1|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|25
1729009010000|2024-10-15 16:16:50|4247.4|4241.4|4247.4|4241.4|4247.6|4241.6|4246.6|4240.6|10
1729009020000|2024-10-15 16:17:00|4247.1|4241.1|4247.1|4241.1|4247.9|4241.9|4246.9|4240.9|1
1729009030000|2024-10-15 16:17:10|4246.9|4240.9|4247.9|4241.9|4247.9|4241.9|4246.9|4240.9|6
1729009050000|2024-10-15 16:17:30|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|118
1729009060000|2024-10-15 16:17:40|4247.8|4241.8|4250.6|4244.6|4250.6|4244.6|4247.6|4241.6|18
1729009070000|2024-10-15 16:17:50|4251.6|4245.6|4250.6|4244.6|4251.6|4245.6|4250.6|4244.6|16
1729009080000|2024-10-15 16:18:00|4249.6|4243.6|4250.1|4244.1|4250.4|4244.4|4249.6|4243.6|121
1729009090000|2024-10-15 16:18:10|4249.6|4243.6|4253.5|4247.5|4253.7|4247.7|4249.6|4243.6|328
1729009100000|2024-10-15 16:18:20|4254.2|4248.2|4253.2|4247.2|4254.2|4248.2|4252.5|4246.5|42
1729009110000|2024-10-15 16:18:30|4253|4247|4254.5|4248.5|4254.5|4248.5|4252.5|4246.5|85
1729009120000|2024-10-15 16:18:40|4254.2|4248.2|4254|4248|4254.2|4248.2|4253.5|4247.5|43
1729009130000|2024-10-15 16:18:50|4254.2|4248.2|4252.2|4246.2|4254.2|4248.2|4252.2|4246.2|114
1729009140000|2024-10-15 16:19:00|4253.2|4247.2|4251.2|4245.2|4253.5|4247.5|4251.2|4245.2|38
1729009150000|2024-10-15 16:19:10|4251|4245|4251|4245|4251.2|4245.2|4251|4245|9
1729009160000|2024-10-15 16:19:20|4250.5|4244.5|4250.2|4244.2|4250.5|4244.5|4250.2|4244.2|0
1729009170000|2024-10-15 16:19:30|4250|4244|4250.2|4244.2|4250.7|4244.7|4250|4244|16
1729009180000|2024-10-15 16:19:40|4250.7|4244.7|4250.2|4244.2|4251|4245|4250.2|4244.2|7
1729009190000|2024-10-15 16:19:50|4250|4244|4248.7|4242.7|4250.2|4244.2|4248.5|4242.5|18
1729009200000|2024-10-15 16:20:00|4249|4243|4248.5|4242.5|4249|4243|4248.5|4242.5|6
1729009210000|2024-10-15 16:20:10|4248.7|4242.7|4249.2|4243.2|4249.5|4243.5|4248.7|4242.7|4
1729009220000|2024-10-15 16:20:20|4249.5|4243.5|4248.5|4242.5|4249.5|4243.5|4248.5|4242.5|23
1729009230000|2024-10-15 16:20:30|4248|4242|4244|4238|4248|4242|4244|4238|34
1729009240000|2024-10-15 16:20:40|4243.5|4237.5|4242.8|4236.8|4243.5|4237.5|4242.5|4236.5|10
1729009250000|2024-10-15 16:20:50|4242.5|4236.5|4242.8|4236.8|4242.8|4236.8|4242.5|4236.5|35
1729009260000|2024-10-15 16:21:00|4243.5|4237.5|4244.5|4238.5|4244.5|4238.5|4243.5|4237.5|16
1729009270000|2024-10-15 16:21:10|4245|4239|4245.2|4239.2|4245.7|4239.7|4244.2|4238.2|18
1729009280000|2024-10-15 16:21:20|4245|4239|4244.2|4238.2|4245|4239|4244.2|4238.2|5
1729009290000|2024-10-15 16:21:30|4244.5|4238.5|4245.2|4239.2|4245.2|4239.2|4244.2|4238.2|3
1729009300000|2024-10-15 16:21:40|4245|4239|4244.2|4238.2|4245.2|4239.2|4244.2|4238.2|8
1729009310000|2024-10-15 16:21:50|4244.8|4238.8|4247.2|4241.2|4247.2|4241.2|4244.7|4238.7|19
1729009320000|2024-10-15 16:22:00|4247.5|4241.5|4249|4243|4249|4243|4247.5|4241.5|9
1729009340000|2024-10-15 16:22:20|4248.2|4242.2|4248.7|4242.7|4249|4243|4248.2|4242.2|11
1729009350000|2024-10-15 16:22:30|4248.2|4242.2|4248.5|4242.5|4249|4243|4248.2|4242.2|28
1729009360000|2024-10-15 16:22:40|4249|4243|4249|4243|4249|4243|4249|4243|4
1729009370000|2024-10-15 16:22:50|4248.7|4242.7|4248.2|4242.2|4248.7|4242.7|4248|4242|5
1729009380000|2024-10-15 16:23:00|4248.5|4242.5|4249|4243|4249|4243|4248|4242|15
1729009390000|2024-10-15 16:23:10|4248.7|4242.7|4248.5|4242.5|4249|4243|4248.5|4242.5|8
1729009400000|2024-10-15 16:23:20|4248|4242|4248.2|4242.2|4249|4243|4248|4242|13
1729009410000|2024-10-15 16:23:30|4248|4242|4249|4243|4249|4243|4248|4242|7
1729009420000|2024-10-15 16:23:40|4249.2|4243.2|4248|4242|4249.5|4243.5|4248|4242|14
1729009430000|2024-10-15 16:23:50|4249|4243|4249|4243|4249|4243|4249|4243|5
1729009440000|2024-10-15 16:24:00|4248.2|4242.2|4248.7|4242.7|4248.7|4242.7|4248|4242|10
1729009450000|2024-10-15 16:24:10|4249|4243|4248.7|4242.7|4249|4243|4248|4242|35
1729009460000|2024-10-15 16:24:20|4248.4|4242.4|4248.7|4242.7|4248.7|4242.7|4247.7|4241.7|14
1729009470000|2024-10-15 16:24:30|4248.1|4242.1|4247.7|4241.7|4248.4|4242.4|4247.7|4241.7|2
1729009480000|2024-10-15 16:24:40|4248.2|4242.2|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|3
1729009490000|2024-10-15 16:24:50|4248.7|4242.7|4250.4|4244.4|4250.4|4244.4|4248.4|4242.4|7
1729009500000|2024-10-15 16:25:00|4250.9|4244.9|4250.9|4244.9|4251.6|4245.6|4250.9|4244.9|34
1729009510000|2024-10-15 16:25:10|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|3
1729009520000|2024-10-15 16:25:20|4252.6|4246.6|4251.9|4245.9|4253.4|4247.4|4251.9|4245.9|126
1729009530000|2024-10-15 16:25:30|4252.1|4246.1|4252.4|4246.4|4253.1|4247.1|4252.1|4246.1|10
1729009540000|2024-10-15 16:25:40|4252.1|4246.1|4252.1|4246.1|4252.4|4246.4|4250.1|4244.1|40
1729009550000|2024-10-15 16:25:50|4252.4|4246.4|4253.1|4247.1|4253.1|4247.1|4252.1|4246.1|3
1729009560000|2024-10-15 16:26:00|4253.4|4247.4|4257.1|4251.1|4257.1|4251.1|4253.1|4247.1|32
1729009570000|2024-10-15 16:26:10|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4255.9|4249.9|10
1729009580000|2024-10-15 16:26:20|4256.9|4250.9|4256.1|4250.1|4257.1|4251.1|4256.1|4250.1|47
1729009590000|2024-10-15 16:26:30|4256.4|4250.4|4255.6|4249.6|4256.4|4250.4|4255.4|4249.4|8
1729009600000|2024-10-15 16:26:40|4255.7|4249.7|4256.1|4250.1|4256.1|4250.1|4255.4|4249.4|5
1729009610000|2024-10-15 16:26:50|4255.6|4249.6|4255.9|4249.9|4256.4|4250.4|4255.6|4249.6|9
1729009620000|2024-10-15 16:27:00|4255.6|4249.6|4257.4|4251.4|4257.9|4251.9|4255.6|4249.6|16
1729009630000|2024-10-15 16:27:10|4257.2|4251.2|4260.1|4254.1|4260.9|4254.9|4257.2|4251.2|33
1729009640000|2024-10-15 16:27:20|4259.6|4253.6|4260.9|4254.9|4260.9|4254.9|4259.6|4253.6|21
1729009650000|2024-10-15 16:27:30|4261.1|4255.1|4261.4|4255.4|4261.9|4255.9|4261.1|4255.1|47
1729009660000|2024-10-15 16:27:40|4261.6|4255.6|4261.1|4255.1|4261.9|4255.9|4260.9|4254.9|32
1729009670000|2024-10-15 16:27:50|4261.6|4255.6|4261.9|4255.9|4261.9|4255.9|4261.1|4255.1|21
1729009680000|2024-10-15 16:28:00|||||||||19
1729009690000|2024-10-15 16:28:10|4260.4|4254.4|4257.6|4251.6|4260.6|4254.6|4257.4|4251.4|46
1729009700000|2024-10-15 16:28:20|4258.6|4252.6|4261.1|4255.1|4261.4|4255.4|4258.6|4252.6|10
1729009710000|2024-10-15 16:28:30|4260.9|4254.9|4260.1|4254.1|4260.9|4254.9|4260.1|4254.1|16
1729009720000|2024-10-15 16:28:40|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.4|4251.4|11
1729009730000|2024-10-15 16:28:50|4258.4|4252.4|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|5
1729009740000|2024-10-15 16:29:00|4258.4|4252.4|4258|4252|4259|4253|4258|4252|3
1729009750000|2024-10-15 16:29:10|4257.7|4251.7|4258.7|4252.7|4258.7|4252.7|4257.4|4251.4|10
1729009760000|2024-10-15 16:29:20|4258.4|4252.4|4256.7|4250.7|4258.4|4252.4|4256.7|4250.7|15
1729009770000|2024-10-15 16:29:30|4256.2|4250.2|4254.7|4248.7|4256.2|4250.2|4254|4248|37
1729009780000|2024-10-15 16:29:40|4255|4249|4255.2|4249.2|4255.7|4249.7|4254.7|4248.7|36
1729009790000|2024-10-15 16:29:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4254.4|4248.4|16
1729009800000|2024-10-15 16:30:00|4255.9|4249.9|4257.2|4251.2|4257.7|4251.7|4255.7|4249.7|9
1729009810000|2024-10-15 16:30:10|4257.7|4251.7|4260.2|4254.2|4262|4256|4257|4251|153
1729009820000|2024-10-15 16:30:20|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|17
1729009830000|2024-10-15 16:30:30|4259.2|4253.2|4258|4252|4259.5|4253.5|4257.7|4251.7|23
1729009840000|2024-10-15 16:30:40|4257.7|4251.7|4257|4251|4258|4252|4257|4251|15
1729009850000|2024-10-15 16:30:50|4256.7|4250.7|4256.7|4250.7|4257|4251|4256.5|4250.5|3
1729009860000|2024-10-15 16:31:00|4256.5|4250.5|4255.7|4249.7|4256.7|4250.7|4255.2|4249.2|6
1729009870000|2024-10-15 16:31:10|4255.5|4249.5|4256|4250|4256|4250|4255|4249|1
1729009880000|2024-10-15 16:31:20|4255.7|4249.7|4255.2|4249.2|4256.2|4250.2|4255.2|4249.2|8
1729009890000|2024-10-15 16:31:30|4255.5|4249.5|4251.2|4245.2|4255.7|4249.7|4250.2|4244.2|37
1729009900000|2024-10-15 16:31:40|4251|4245|4249.5|4243.5|4252.2|4246.2|4249.5|4243.5|40
1729009910000|2024-10-15 16:31:50|4249|4243|4249.2|4243.2|4249.7|4243.7|4248.7|4242.7|63
1729009920000|2024-10-15 16:32:00|4249.5|4243.5|4249.2|4243.2|4250.2|4244.2|4248.7|4242.7|24
1729009930000|2024-10-15 16:32:10|4249.5|4243.5|4249.5|4243.5|4250.2|4244.2|4249.2|4243.2|37
1729009940000|2024-10-15 16:32:20|4249.2|4243.2|4247.5|4241.5|4249.2|4243.2|4247.5|4241.5|68
1729009950000|2024-10-15 16:32:30|4246.8|4240.8|4247|4241|4247.5|4241.5|4246.5|4240.5|16
1729009960000|2024-10-15 16:32:40|4247.5|4241.5|4248.5|4242.5|4248.5|4242.5|4247.5|4241.5|24
1729009970000|2024-10-15 16:32:50|4248|4242|4250|4244|4250|4244|4248|4242|11
1729009980000|2024-10-15 16:33:00|4250.5|4244.5|4252|4246|4252.2|4246.2|4250.5|4244.5|5
1729009990000|2024-10-15 16:33:10|4252.2|4246.2|4251.2|4245.2|4252.5|4246.5|4251|4245|5
1729010000000|2024-10-15 16:33:20|4250.9|4244.9|4250.9|4244.9|4251.2|4245.2|4250.9|4244.9|1
1729010010000|2024-10-15 16:33:30|4251.2|4245.2|4249.9|4243.9|4251.2|4245.2|4249.2|4243.2|8
1729010020000|2024-10-15 16:33:40|4249.7|4243.7|4250.4|4244.4|4250.7|4244.7|4249.4|4243.4|39
1729010030000|2024-10-15 16:33:50|4250.2|4244.2|4250.2|4244.2|4250.4|4244.4|4250.2|4244.2|0
1729010040000|2024-10-15 16:34:00|4250|4244|4251.9|4245.9|4251.9|4245.9|4248.7|4242.7|20
1729010050000|2024-10-15 16:34:10|4252.2|4246.2|4252.7|4246.7|4252.9|4246.9|4252.2|4246.2|1
1729010060000|2024-10-15 16:34:20|4252.4|4246.4|4254.4|4248.4|4254.9|4248.9|4252.2|4246.2|10
1729010070000|2024-10-15 16:34:30|4254|4248|4253.9|4247.9|4256.2|4250.2|4253.9|4247.9|21
1729010080000|2024-10-15 16:34:40|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|27
1729010090000|2024-10-15 16:34:50|4254|4248|4253.2|4247.2|4254.2|4248.2|4253.2|4247.2|14
1729010100000|2024-10-15 16:35:00|4253.5|4247.5|4254.4|4248.4|4254.4|4248.4|4253.5|4247.5|2
1729010110000|2024-10-15 16:35:10|4254.2|4248.2|4254.4|4248.4|4254.9|4248.9|4254.2|4248.2|2
1729010120000|2024-10-15 16:35:20|4254.7|4248.7|4254.2|4248.2|4255.5|4249.5|4254.2|4248.2|4
1729010130000|2024-10-15 16:35:30|4254|4248|4253.7|4247.7|4254|4248|4253.7|4247.7|11
1729010140000|2024-10-15 16:35:40|4253.4|4247.4|4253.7|4247.7|4254.2|4248.2|4253.2|4247.2|1
1729010150000|2024-10-15 16:35:50|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|2
1729010160000|2024-10-15 16:36:00|4253.2|4247.2|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|3
1729010170000|2024-10-15 16:36:10|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|5
1729010180000|2024-10-15 16:36:20|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.2|4248.2|3
1729010190000|2024-10-15 16:36:30|4254.7|4248.7|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|10
1729010200000|2024-10-15 16:36:40|4254.7|4248.7|4255.9|4249.9|4255.9|4249.9|4254.7|4248.7|2
1729010210000|2024-10-15 16:36:50|4255.4|4249.4|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|5
1729010220000|2024-10-15 16:37:00|4255.7|4249.7|4254.9|4248.9|4255.9|4249.9|4254.9|4248.9|5
1729010230000|2024-10-15 16:37:10|4255.2|4249.2|4254.2|4248.2|4255.4|4249.4|4254.2|4248.2|9
1729010240000|2024-10-15 16:37:20|4254.9|4248.9|4253.9|4247.9|4255.2|4249.2|4253.9|4247.9|6
1729010250000|2024-10-15 16:37:30|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|3
1729010260000|2024-10-15 16:37:40|4253.2|4247.2|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|3
1729010270000|2024-10-15 16:37:50|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|7
1729010280000|2024-10-15 16:38:00|4253.7|4247.7|4252.2|4246.2|4253.7|4247.7|4252.2|4246.2|6
1729010290000|2024-10-15 16:38:10|||||||||1
1729010300000|2024-10-15 16:38:20|4253.2|4247.2|4251.2|4245.2|4253.2|4247.2|4250.9|4244.9|15
1729010310000|2024-10-15 16:38:30|4250.9|4244.9|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|9
1729010320000|2024-10-15 16:38:40|4251.2|4245.2|4249.9|4243.9|4251.2|4245.2|4249.9|4243.9|2
1729010330000|2024-10-15 16:38:50|4250.2|4244.2|4251.4|4245.4|4251.9|4245.9|4250.2|4244.2|9
1729010340000|2024-10-15 16:39:00|4251.9|4245.9|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|3
1729010350000|2024-10-15 16:39:10|4251.4|4245.4|4251.7|4245.7|4251.9|4245.9|4251.4|4245.4|4
1729010360000|2024-10-15 16:39:20|4251.9|4245.9|4251.4|4245.4|4252.2|4246.2|4251.2|4245.2|14
1729010370000|2024-10-15 16:39:30|4251.9|4245.9|4250.9|4244.9|4252.2|4246.2|4250.9|4244.9|6
1729010380000|2024-10-15 16:39:40|4251.2|4245.2|4251.9|4245.9|4251.9|4245.9|4251.2|4245.2|3
1729010390000|2024-10-15 16:39:50|4251.2|4245.2|4250.2|4244.2|4251.2|4245.2|4250.2|4244.2|21
1729010400000|2024-10-15 16:40:00|4249.9|4243.9|4252.9|4246.9|4252.9|4246.9|4249.9|4243.9|14
1729010410000|2024-10-15 16:40:10|4253.2|4247.2|4254.2|4248.2|4254.2|4248.2|4252.9|4246.9|9
1729010420000|2024-10-15 16:40:20|4253.9|4247.9|4255.9|4249.9|4255.9|4249.9|4253.9|4247.9|46
1729010430000|2024-10-15 16:40:30|4254.9|4248.9|4255.9|4249.9|4255.9|4249.9|4254.9|4248.9|13
1729010440000|2024-10-15 16:40:40|||||||||1
1729010450000|2024-10-15 16:40:50|||||||||2
1729010460000|2024-10-15 16:41:00|4253.9|4247.9|4253.2|4247.2|4253.9|4247.9|4253.2|4247.2|32
1729010470000|2024-10-15 16:41:10|4252.9|4246.9|4250.9|4244.9|4253.2|4247.2|4250.9|4244.9|6
1729010480000|2024-10-15 16:41:20|4251.4|4245.4|4251.2|4245.2|4251.4|4245.4|4251.2|4245.2|4
1729010490000|2024-10-15 16:41:30|4250.9|4244.9|4249.9|4243.9|4251.2|4245.2|4249.9|4243.9|8
1729010500000|2024-10-15 16:41:40|4250.9|4244.9|4251.5|4245.5|4251.9|4245.9|4250.9|4244.9|15
1729010510000|2024-10-15 16:41:50|4251.2|4245.2|4251.2|4245.2|4251.9|4245.9|4251.2|4245.2|2
1729010520000|2024-10-15 16:42:00|4251.4|4245.4|4251.2|4245.2|4251.9|4245.9|4250.9|4244.9|9
1729010530000|2024-10-15 16:42:10|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|5
1729010540000|2024-10-15 16:42:20|||||||||2
1729010550000|2024-10-15 16:42:30|4249.9|4243.9|4249.4|4243.4|4250.4|4244.4|4248.2|4242.2|18
1729010560000|2024-10-15 16:42:40|4249.9|4243.9|4250.4|4244.4|4250.9|4244.9|4249.9|4243.9|8
1729010570000|2024-10-15 16:42:50|4250.2|4244.2|4250.9|4244.9|4250.9|4244.9|4250.2|4244.2|11
1729010580000|2024-10-15 16:43:00|||||||||1
1729010590000|2024-10-15 16:43:10|4250.2|4244.2|4250.4|4244.4|4250.9|4244.9|4250.2|4244.2|14
1729010600000|2024-10-15 16:43:20|4250.7|4244.7|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|8
1729010610000|2024-10-15 16:43:30|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|4
1729010620000|2024-10-15 16:43:40|4251.7|4245.7|4249.4|4243.4|4251.7|4245.7|4249.4|4243.4|13
1729010630000|2024-10-15 16:43:50|4249.9|4243.9|4251.9|4245.9|4251.9|4245.9|4249.9|4243.9|29
1729010640000|2024-10-15 16:44:00|4251.5|4245.5|4251.9|4245.9|4251.9|4245.9|4251.2|4245.2|5
1729010650000|2024-10-15 16:44:10|4251.4|4245.4|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|4
1729010660000|2024-10-15 16:44:20|4250.9|4244.9|4249.9|4243.9|4251.9|4245.9|4249.9|4243.9|6
1729010670000|2024-10-15 16:44:30|4250.7|4244.7|4249.9|4243.9|4250.9|4244.9|4249.9|4243.9|7
1729010680000|2024-10-15 16:44:40|4248.7|4242.7|4249.2|4243.2|4249.2|4243.2|4248.7|4242.7|4
1729010690000|2024-10-15 16:44:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.2|4242.2|7
1729010700000|2024-10-15 16:45:00|||||||||1
1729010710000|2024-10-15 16:45:10|4249.9|4243.9|4250.9|4244.9|4251.2|4245.2|4249.9|4243.9|21
1729010720000|2024-10-15 16:45:20|4251.2|4245.2|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|17
1729010730000|2024-10-15 16:45:30|4251.2|4245.2|4251.4|4245.4|4251.9|4245.9|4251.2|4245.2|9
1729010740000|2024-10-15 16:45:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|3
1729010750000|2024-10-15 16:45:50|4251.7|4245.7|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|6
1729010760000|2024-10-15 16:46:00|4251.2|4245.2|4251.9|4245.9|4251.9|4245.9|4251.2|4245.2|4
1729010770000|2024-10-15 16:46:10|||||||||11
1729010790000|2024-10-15 16:46:30|4250.9|4244.9|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|13
1729010800000|2024-10-15 16:46:40|||||||||5
1729010810000|2024-10-15 16:46:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|7
1729010820000|2024-10-15 16:47:00|4251.7|4245.7|4250.4|4244.4|4251.9|4245.9|4249.9|4243.9|13
1729010830000|2024-10-15 16:47:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|2
1729010840000|2024-10-15 16:47:20|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|7
1729010850000|2024-10-15 16:47:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|2
1729010860000|2024-10-15 16:47:40|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|17
1729010870000|2024-10-15 16:47:50|||||||||3
1729010880000|2024-10-15 16:48:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|5
1729010890000|2024-10-15 16:48:10|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|2
1729010910000|2024-10-15 16:48:30|4248.9|4242.9|4249.9|4243.9|4249.9|4243.9|4248.9|4242.9|14
1729010920000|2024-10-15 16:48:40|||||||||5
1729010930000|2024-10-15 16:48:50|4249.4|4243.4|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|11
1729010940000|2024-10-15 16:49:00|4250.2|4244.2|4248.4|4242.4|4250.9|4244.9|4247.9|4241.9|27
1729010950000|2024-10-15 16:49:10|4248.7|4242.7|4248.7|4242.7|4248.9|4242.9|4248.4|4242.4|6
1729010960000|2024-10-15 16:49:20|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|14
1729010980000|2024-10-15 16:49:40|||||||||10
1729010990000|2024-10-15 16:49:50|4246.9|4240.9|4247.9|4241.9|4247.9|4241.9|4245.9|4239.9|99
1729011000000|2024-10-15 16:50:00|4247.4|4241.4|4246.9|4240.9|4247.9|4241.9|4246.9|4240.9|21
1729011010000|2024-10-15 16:50:10|4247.2|4241.2|4245.9|4239.9|4247.2|4241.2|4245.9|4239.9|11
1729011020000|2024-10-15 16:50:20|4246.2|4240.2|4245.9|4239.9|4246.2|4240.2|4245.9|4239.9|4
1729011030000|2024-10-15 16:50:30|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|3
1729011040000|2024-10-15 16:50:40|4246.5|4240.5|4246.9|4240.9|4246.9|4240.9|4246.2|4240.2|5
1729011050000|2024-10-15 16:50:50|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|6
1729011060000|2024-10-15 16:51:00|4247.2|4241.2|4246.7|4240.7|4247.2|4241.2|4246.2|4240.2|5
1729011070000|2024-10-15 16:51:10|4246.9|4240.9|4247.2|4241.2|4247.2|4241.2|4246.4|4240.4|1
1729011080000|2024-10-15 16:51:20|4247.9|4241.9|4248.2|4242.2|4248.2|4242.2|4247.9|4241.9|4
1729011090000|2024-10-15 16:51:30|4247.9|4241.9|4247.9|4241.9|4248.2|4242.2|4247.9|4241.9|0
1729011100000|2024-10-15 16:51:40|4248.2|4242.2|4247.9|4241.9|4248.2|4242.2|4247.9|4241.9|4
1729011110000|2024-10-15 16:51:50|4248.9|4242.9|4250.2|4244.2|4251.2|4245.2|4248.9|4242.9|20
1729011120000|2024-10-15 16:52:00|4249.9|4243.9|4249.2|4243.2|4250.2|4244.2|4249.2|4243.2|6
1729011130000|2024-10-15 16:52:10|4249.4|4243.4|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|6
1729011140000|2024-10-15 16:52:20|4249.2|4243.2|4248.9|4242.9|4249.2|4243.2|4248.9|4242.9|4
1729011150000|2024-10-15 16:52:30|4248.4|4242.4|4248.2|4242.2|4248.4|4242.4|4248.2|4242.2|3
1729011160000|2024-10-15 16:52:40|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|1
1729011170000|2024-10-15 16:52:50|4248.9|4242.9|4248.9|4242.9|4249.2|4243.2|4248.9|4242.9|5
1729011180000|2024-10-15 16:53:00|||||||||2
1729011190000|2024-10-15 16:53:10|4247.4|4241.4|4247.2|4241.2|4247.9|4241.9|4247.2|4241.2|19
1729011200000|2024-10-15 16:53:20|4247.9|4241.9|4249.2|4243.2|4249.2|4243.2|4247.2|4241.2|12
1729011210000|2024-10-15 16:53:30|4248.9|4242.9|4249.2|4243.2|4249.2|4243.2|4248.4|4242.4|1
1729011220000|2024-10-15 16:53:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|10
1729011230000|2024-10-15 16:53:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|0
1729011240000|2024-10-15 16:54:00|4252.5|4246.5|4251.2|4245.2|4252.5|4246.5|4251.2|4245.2|21
1729011250000|2024-10-15 16:54:10|4251.9|4245.9|4250.7|4244.7|4251.9|4245.9|4250.7|4244.7|8
1729011260000|2024-10-15 16:54:20|4250.5|4244.5|4250.2|4244.2|4250.5|4244.5|4249.7|4243.7|1
1729011270000|2024-10-15 16:54:30|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|9
1729011280000|2024-10-15 16:54:40|4249.2|4243.2|4248.7|4242.7|4249.4|4243.4|4248.7|4242.7|16
1729011290000|2024-10-15 16:54:50|4248.9|4242.9|4248.7|4242.7|4248.9|4242.9|4248.4|4242.4|11
1729011300000|2024-10-15 16:55:00|4248.9|4242.9|4246.9|4240.9|4248.9|4242.9|4246.9|4240.9|12
1729011310000|2024-10-15 16:55:10|||||||||2
1729011320000|2024-10-15 16:55:20|4248.4|4242.4|4248.4|4242.4|4249.2|4243.2|4248.4|4242.4|15
1729011330000|2024-10-15 16:55:30|||||||||5
1729011340000|2024-10-15 16:55:40|4248.7|4242.7|4248.2|4242.2|4248.9|4242.9|4246.9|4240.9|11
1729011350000|2024-10-15 16:55:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|11
1729011360000|2024-10-15 16:56:00|4248.5|4242.5|4248.2|4242.2|4248.5|4242.5|4248.2|4242.2|6
1729011370000|2024-10-15 16:56:10|4248.4|4242.4|4248.2|4242.2|4248.9|4242.9|4247.9|4241.9|4
1729011380000|2024-10-15 16:56:20|4247.9|4241.9|4249.2|4243.2|4249.2|4243.2|4247.9|4241.9|6
1729011390000|2024-10-15 16:56:30|||||||||1
1729011400000|2024-10-15 16:56:40|4249.9|4243.9|4250.2|4244.2|4251.2|4245.2|4249.9|4243.9|18
1729011410000|2024-10-15 16:56:50|||||||||2
1729011420000|2024-10-15 16:57:00|4249.9|4243.9|4248.2|4242.2|4250.2|4244.2|4248.2|4242.2|3
1729011430000|2024-10-15 16:57:10|4247.9|4241.9|4247.4|4241.4|4248.2|4242.2|4247.2|4241.2|5
1729011440000|2024-10-15 16:57:20|4247.7|4241.7|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|0
1729011450000|2024-10-15 16:57:30|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4247.7|4241.7|2
1729011460000|2024-10-15 16:57:40|4248.4|4242.4|4248.2|4242.2|4248.4|4242.4|4248.2|4242.2|6
1729011480000|2024-10-15 16:58:00|4249.2|4243.2|4248.9|4242.9|4249.2|4243.2|4248.9|4242.9|2
1729011490000|2024-10-15 16:58:10|4248.2|4242.2|4248.2|4242.2|4248.9|4242.9|4248.2|4242.2|12
1729011500000|2024-10-15 16:58:20|4248.4|4242.4|4248.2|4242.2|4249.2|4243.2|4248.2|4242.2|6
1729011510000|2024-10-15 16:58:30|4247.9|4241.9|4248.4|4242.4|4248.9|4242.9|4247.9|4241.9|7
1729011520000|2024-10-15 16:58:40|4248.9|4242.9|4249.4|4243.4|4250.4|4244.4|4248.9|4242.9|9
1729011530000|2024-10-15 16:58:50|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|1
1729011540000|2024-10-15 16:59:00|4250.7|4244.7|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|5
1729011550000|2024-10-15 16:59:10|4251.9|4245.9|4252.2|4246.2|4252.4|4246.4|4251.4|4245.4|10
1729011570000|2024-10-15 16:59:30|4251.9|4245.9|4251.2|4245.2|4251.9|4245.9|4251.2|4245.2|1
1729011580000|2024-10-15 16:59:40|4251.7|4245.7|4252|4246|4252.2|4246.2|4251.4|4245.4|3
1729011590000|2024-10-15 16:59:50|4251.7|4245.7|4252.2|4246.2|4253|4247|4251.2|4245.2|12
1729011600000|2024-10-15 17:00:00|4251.9|4245.9|4251.2|4245.2|4251.9|4245.9|4250.5|4244.5|21
1729011610000|2024-10-15 17:00:10|4251|4245|4250.4|4244.4|4251|4245|4250.4|4244.4|1
1729011620000|2024-10-15 17:00:20|4250.7|4244.7|4250.4|4244.4|4251|4245|4250.4|4244.4|2
1729011630000|2024-10-15 17:00:30|4250.2|4244.2|4249.7|4243.7|4250.2|4244.2|4249.4|4243.4|7
1729011640000|2024-10-15 17:00:40|4249.9|4243.9|4250.2|4244.2|4250.2|4244.2|4249.4|4243.4|3
1729011650000|2024-10-15 17:00:50|4250|4244|4249.2|4243.2|4250|4244|4249.2|4243.2|2
1729011660000|2024-10-15 17:01:00|4249.4|4243.4|4250.2|4244.2|4250.7|4244.7|4249.4|4243.4|11
1729011670000|2024-10-15 17:01:10|4250.4|4244.4|4250.2|4244.2|4250.4|4244.4|4250.2|4244.2|0
1729011680000|2024-10-15 17:01:20|4249.9|4243.9|4248.3|4242.3|4249.9|4243.9|4248.3|4242.3|185
1729011690000|2024-10-15 17:01:30|4248.5|4242.5|4248.3|4242.3|4248.5|4242.5|4248.3|4242.3|5
1729011700000|2024-10-15 17:01:40|4248|4242|4248.5|4242.5|4248.5|4242.5|4248|4242|3
1729011710000|2024-10-15 17:01:50|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1729011720000|2024-10-15 17:02:00|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|8
1729011730000|2024-10-15 17:02:10|4249.5|4243.5|4248.8|4242.8|4249.5|4243.5|4248.5|4242.5|5
1729011740000|2024-10-15 17:02:20|4248.5|4242.5|4248.5|4242.5|4249|4243|4247.8|4241.8|15
1729011750000|2024-10-15 17:02:30|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|7
1729011760000|2024-10-15 17:02:40|||||||||13
1729011780000|2024-10-15 17:03:00|4247.3|4241.3|4244.8|4238.8|4247.3|4241.3|4243.8|4237.8|32
1729011790000|2024-10-15 17:03:10|4245.5|4239.5|4245.8|4239.8|4246|4240|4245.5|4239.5|4
1729011800000|2024-10-15 17:03:20|4246|4240|4248.5|4242.5|4248.5|4242.5|4246|4240|10
1729011810000|2024-10-15 17:03:30|4248|4242|4247.8|4241.8|4248|4242|4247.8|4241.8|4
1729011820000|2024-10-15 17:03:40|4246.8|4240.8|4245.8|4239.8|4246.8|4240.8|4245.5|4239.5|4
1729011840000|2024-10-15 17:04:00|4245.5|4239.5|4244.8|4238.8|4245.5|4239.5|4244.8|4238.8|2
1729011860000|2024-10-15 17:04:20|||||||||1
1729011870000|2024-10-15 17:04:30|4244.5|4238.5|4244|4238|4244.5|4238.5|4244|4238|4
1729011880000|2024-10-15 17:04:40|4244.3|4238.3|4243.5|4237.5|4244.3|4238.3|4243.5|4237.5|2
1729011890000|2024-10-15 17:04:50|4243.3|4237.3|4243.5|4237.5|4243.5|4237.5|4241.5|4235.5|11
1729011900000|2024-10-15 17:05:00|4243.3|4237.3|4243.5|4237.5|4243.5|4237.5|4242.3|4236.3|6
1729011910000|2024-10-15 17:05:10|4243.3|4237.3|4243.5|4237.5|4243.5|4237.5|4242.8|4236.8|1
1729011920000|2024-10-15 17:05:20|4244|4238|4244|4238|4244|4238|4244|4238|5
1729011930000|2024-10-15 17:05:30|4244.3|4238.3|4244.8|4238.8|4245|4239|4244.3|4238.3|5
1729011940000|2024-10-15 17:05:40|4245.5|4239.5|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|6
1729011950000|2024-10-15 17:05:50|4244.5|4238.5|4245|4239|4245|4239|4244.5|4238.5|6
1729011960000|2024-10-15 17:06:00|4244.8|4238.8|4244.5|4238.5|4244.8|4238.8|4244.5|4238.5|4
1729011970000|2024-10-15 17:06:10|4244.7|4238.7|4245|4239|4245|4239|4244.7|4238.7|1
1729011980000|2024-10-15 17:06:20|4245.5|4239.5|4245.8|4239.8|4246|4240|4245.5|4239.5|2
1729011990000|2024-10-15 17:06:30|4246|4240|4248.3|4242.3|4248.3|4242.3|4246|4240|12
1729012000000|2024-10-15 17:06:40|4248.5|4242.5|4246|4240|4248.8|4242.8|4246|4240|5
1729012010000|2024-10-15 17:06:50|4245.8|4239.8|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|2
1729012020000|2024-10-15 17:07:00|4244.5|4238.5|4243.5|4237.5|4244.5|4238.5|4243.3|4237.3|3
1729012030000|2024-10-15 17:07:10|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|4
1729012040000|2024-10-15 17:07:20|4243.5|4237.5|4243.8|4237.8|4243.8|4237.8|4243.5|4237.5|2
1729012050000|2024-10-15 17:07:30|||||||||2
1729012060000|2024-10-15 17:07:40|||||||||1
1729012070000|2024-10-15 17:07:50|4243|4237|4243.8|4237.8|4243.8|4237.8|4243|4237|2
1729012080000|2024-10-15 17:08:00|4244|4238|4245|4239|4245|4239|4244|4238|11
1729012090000|2024-10-15 17:08:10|||||||||1
1729012100000|2024-10-15 17:08:20|4244.8|4238.8|4244|4238|4244.8|4238.8|4244|4238|7
1729012110000|2024-10-15 17:08:30|4244.5|4238.5|4243.8|4237.8|4244.5|4238.5|4242.8|4236.8|13
1729012120000|2024-10-15 17:08:40|4243.3|4237.3|4243|4237|4244|4238|4243|4237|8
1729012130000|2024-10-15 17:08:50|4243.5|4237.5|4243|4237|4243.8|4237.8|4242.8|4236.8|4
1729012140000|2024-10-15 17:09:00|4243.3|4237.3|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|6
1729012150000|2024-10-15 17:09:10|4243|4237|4243.8|4237.8|4243.8|4237.8|4243|4237|4
1729012160000|2024-10-15 17:09:20|||||||||1
1729012170000|2024-10-15 17:09:30|4244.5|4238.5|4244|4238|4244.8|4238.8|4244|4238|5
1729012180000|2024-10-15 17:09:40|4243.8|4237.8|4244|4238|4244|4238|4243.8|4237.8|2
1729012190000|2024-10-15 17:09:50|4243.8|4237.8|4244|4238|4244|4238|4243.8|4237.8|1
1729012200000|2024-10-15 17:10:00|4243.8|4237.8|4243.5|4237.5|4243.8|4237.8|4243.5|4237.5|0
1729012210000|2024-10-15 17:10:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.5|4237.5|0
1729012220000|2024-10-15 17:10:20|||||||||1
1729012240000|2024-10-15 17:10:40|4244|4238|4243.8|4237.8|4244|4238|4243.8|4237.8|7
1729012250000|2024-10-15 17:10:50|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|1
1729012260000|2024-10-15 17:11:00|4243.3|4237.3|4243.5|4237.5|4243.5|4237.5|4243.3|4237.3|12
1729012270000|2024-10-15 17:11:10|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|1
1729012280000|2024-10-15 17:11:20|4243|4237|4242.8|4236.8|4243|4237|4242.8|4236.8|1
1729012290000|2024-10-15 17:11:30|4241.8|4235.8|4241.8|4235.8|4242|4236|4241.8|4235.8|40
1729012300000|2024-10-15 17:11:40|4242|4236|4244.5|4238.5|4244.5|4238.5|4242|4236|9
1729012310000|2024-10-15 17:11:50|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|4
1729012320000|2024-10-15 17:12:00|||||||||5
1729012340000|2024-10-15 17:12:20|4243.5|4237.5|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|3
1729012350000|2024-10-15 17:12:30|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4241.3|4235.3|34
1729012360000|2024-10-15 17:12:40|4242|4236|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|3
1729012370000|2024-10-15 17:12:50|4243|4237|4244.3|4238.3|4244.3|4238.3|4243|4237|8
1729012380000|2024-10-15 17:13:00|4244.5|4238.5|4245.8|4239.8|4246.5|4240.5|4244.5|4238.5|8
1729012390000|2024-10-15 17:13:10|4246.8|4240.8|4248|4242|4248|4242|4246.8|4240.8|16
1729012400000|2024-10-15 17:13:20|4248.2|4242.2|4248|4242|4248.8|4242.8|4248|4242|23
1729012410000|2024-10-15 17:13:30|4247.5|4241.5|4247.8|4241.8|4247.8|4241.8|4247.5|4241.5|0
1729012420000|2024-10-15 17:13:40|4247.5|4241.5|4246.8|4240.8|4247.5|4241.5|4246.8|4240.8|8
1729012440000|2024-10-15 17:14:00|4247|4241|4246.5|4240.5|4247|4241|4246|4240|6
1729012450000|2024-10-15 17:14:10|4246|4240|4246|4240|4246.5|4240.5|4246|4240|3
1729012460000|2024-10-15 17:14:20|4244.8|4238.8|4250|4244|4250|4244|4244.8|4238.8|14
1729012470000|2024-10-15 17:14:30|4250.5|4244.5|4250.5|4244.5|4250.8|4244.8|4249.3|4243.3|6
1729012480000|2024-10-15 17:14:40|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250|4244|3
1729012490000|2024-10-15 17:14:50|4250.8|4244.8|4249.3|4243.3|4250.8|4244.8|4249.3|4243.3|13
1729012500000|2024-10-15 17:15:00|4249.8|4243.8|4250.5|4244.5|4250.5|4244.5|4249.8|4243.8|7
1729012510000|2024-10-15 17:15:10|4251|4245|4250.8|4244.8|4251|4245|4250.8|4244.8|0
1729012520000|2024-10-15 17:15:20|4251.2|4245.2|4252|4246|4252.8|4246.8|4251.2|4245.2|14
1729012530000|2024-10-15 17:15:30|4251.8|4245.8|4251|4245|4252|4246|4251|4245|7
1729012540000|2024-10-15 17:15:40|4251.8|4245.8|4251|4245|4251.8|4245.8|4251|4245|3
1729012550000|2024-10-15 17:15:50|4251.3|4245.3|4251|4245|4251.3|4245.3|4250.8|4244.8|3
1729012560000|2024-10-15 17:16:00|||||||||1
1729012570000|2024-10-15 17:16:10|4250.5|4244.5|4250.8|4244.8|4250.8|4244.8|4250|4244|2
1729012580000|2024-10-15 17:16:20|4250.3|4244.3|4249.8|4243.8|4250.3|4244.3|4249.8|4243.8|0
1729012590000|2024-10-15 17:16:30|4249.5|4243.5|4250.8|4244.8|4250.8|4244.8|4249.5|4243.5|5
1729012600000|2024-10-15 17:16:40|4251|4245|4251|4245|4251|4245|4251|4245|4
1729012610000|2024-10-15 17:16:50|4250.5|4244.5|4250|4244|4250.5|4244.5|4249.8|4243.8|8
1729012620000|2024-10-15 17:17:00|4250.3|4244.3|4250.8|4244.8|4251|4245|4250|4244|7
1729012630000|2024-10-15 17:17:10|4251|4245|4250|4244|4251|4245|4250|4244|1
1729012640000|2024-10-15 17:17:20|4250.3|4244.3|4250|4244|4250.3|4244.3|4250|4244|7
1729012650000|2024-10-15 17:17:30|4250.3|4244.3|4250|4244|4250.3|4244.3|4250|4244|1
1729012660000|2024-10-15 17:17:40|4250.3|4244.3|4250|4244|4250.3|4244.3|4250|4244|1
1729012670000|2024-10-15 17:17:50|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1729012680000|2024-10-15 17:18:00|4250.2|4244.2|4252|4246|4252|4246|4250.2|4244.2|16
1729012690000|2024-10-15 17:18:10|4252.5|4246.5|4253|4247|4253.5|4247.5|4252|4246|30
1729012700000|2024-10-15 17:18:20|4253.3|4247.3|4253.8|4247.8|4254|4248|4253.3|4247.3|11
1729012710000|2024-10-15 17:18:30|4252|4246|4252|4246|4253.8|4247.8|4251|4245|37
1729012720000|2024-10-15 17:18:40|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|15
1729012730000|2024-10-15 17:18:50|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|12
1729012740000|2024-10-15 17:19:00|4251|4245|4251|4245|4251|4245|4251|4245|1
1729012750000|2024-10-15 17:19:10|4250.8|4244.8|4250.5|4244.5|4251|4245|4250.5|4244.5|5
1729012760000|2024-10-15 17:19:20|4251|4245|4251|4245|4251|4245|4250.8|4244.8|1
1729012770000|2024-10-15 17:19:30|4250.8|4244.8|4251|4245|4251|4245|4250.8|4244.8|0
1729012780000|2024-10-15 17:19:40|4250.8|4244.8|4251.5|4245.5|4251.5|4245.5|4250.5|4244.5|5
1729012790000|2024-10-15 17:19:50|4253|4247|4253|4247|4253|4247|4252.8|4246.8|17
1729012800000|2024-10-15 17:20:00|4252.5|4246.5|4253.5|4247.5|4253.5|4247.5|4252.5|4246.5|4
1729012810000|2024-10-15 17:20:10|4254|4248|4254.8|4248.8|4254.8|4248.8|4254|4248|10
1729012820000|2024-10-15 17:20:20|4255|4249|4254.3|4248.3|4255.5|4249.5|4254|4248|19
1729012830000|2024-10-15 17:20:30|4254|4248|4254.3|4248.3|4254.5|4248.5|4254|4248|6
1729012840000|2024-10-15 17:20:40|4254.5|4248.5|4253.5|4247.5|4254.5|4248.5|4252.8|4246.8|7
1729012850000|2024-10-15 17:20:50|4253|4247|4252.8|4246.8|4253|4247|4252.5|4246.5|3
1729012860000|2024-10-15 17:21:00|4254|4248|4254|4248|4254.5|4248.5|4254|4248|14
1729012870000|2024-10-15 17:21:10|4253.8|4247.8|4254|4248|4254.5|4248.5|4253.8|4247.8|7
1729012880000|2024-10-15 17:21:20|4254.2|4248.2|4253|4247|4254.2|4248.2|4253|4247|8
1729012890000|2024-10-15 17:21:30|4253.5|4247.5|4254|4248|4254|4248|4253|4247|7
1729012900000|2024-10-15 17:21:40|4254.5|4248.5|4256.5|4250.5|4257.5|4251.5|4254.5|4248.5|165
1729012910000|2024-10-15 17:21:50|4257|4251|4257|4251|4257|4251|4256.5|4250.5|16
1729012920000|2024-10-15 17:22:00|4257.5|4251.5|4256.8|4250.8|4257.5|4251.5|4256.5|4250.5|7
1729012930000|2024-10-15 17:22:10|4256.5|4250.5|4256|4250|4256.8|4250.8|4255.5|4249.5|5
1729012940000|2024-10-15 17:22:20|4256.2|4250.2|4256.5|4250.5|4256.5|4250.5|4256.2|4250.2|2
1729012950000|2024-10-15 17:22:30|||||||||3
1729012960000|2024-10-15 17:22:40|4256.3|4250.3|4255.5|4249.5|4256.3|4250.3|4255.5|4249.5|9
1729012970000|2024-10-15 17:22:50|4255|4249|4255|4249|4255.3|4249.3|4254.5|4248.5|7
1729012980000|2024-10-15 17:23:00|4255.3|4249.3|4255|4249|4255.5|4249.5|4255|4249|1
1729012990000|2024-10-15 17:23:10|4254.8|4248.8|4254.5|4248.5|4255|4249|4254.5|4248.5|2
1729013000000|2024-10-15 17:23:20|4254.3|4248.3|4253.5|4247.5|4254.3|4248.3|4253.5|4247.5|5
1729013010000|2024-10-15 17:23:30|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4
1729013020000|2024-10-15 17:23:40|4254|4248|4253.5|4247.5|4254|4248|4253.5|4247.5|5
1729013030000|2024-10-15 17:23:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253|4247|6
1729013040000|2024-10-15 17:24:00|4253.5|4247.5|4253.5|4247.5|4253.8|4247.8|4253.5|4247.5|4
1729013060000|2024-10-15 17:24:20|4253|4247|4253|4247|4253.5|4247.5|4252.8|4246.8|8
1729013070000|2024-10-15 17:24:30|4252.8|4246.8|4253|4247|4253.5|4247.5|4252.8|4246.8|3
1729013080000|2024-10-15 17:24:40|4253.5|4247.5|4254|4248|4254.5|4248.5|4253.5|4247.5|84
1729013090000|2024-10-15 17:24:50|4253.8|4247.8|4253|4247|4253.8|4247.8|4253|4247|23
1729013100000|2024-10-15 17:25:00|4252.7|4246.7|4253|4247|4253|4247|4252.7|4246.7|1
1729013110000|2024-10-15 17:25:10|4252.7|4246.7|4251.5|4245.5|4252.7|4246.7|4251.5|4245.5|2
1729013120000|2024-10-15 17:25:20|4250.8|4244.8|4251|4245|4251|4245|4250.8|4244.8|35
1729013130000|2024-10-15 17:25:30|4251.5|4245.5|4251|4245|4252|4246|4251|4245|24
1729013140000|2024-10-15 17:25:40|4250.8|4244.8|4249.5|4243.5|4251|4245|4249.5|4243.5|3
1729013150000|2024-10-15 17:25:50|4249.3|4243.3|4249|4243|4249.3|4243.3|4249|4243|0
1729013160000|2024-10-15 17:26:00|4249.5|4243.5|4250.5|4244.5|4250.5|4244.5|4249|4243|2
1729013170000|2024-10-15 17:26:10|4251|4245|4253.5|4247.5|4253.5|4247.5|4250.5|4244.5|37
1729013180000|2024-10-15 17:26:20|4254|4248|4254.5|4248.5|4254.5|4248.5|4254|4248|7
1729013190000|2024-10-15 17:26:30|4253|4247|4252.8|4246.8|4253|4247|4252.8|4246.8|25
1729013200000|2024-10-15 17:26:40|4253|4247|4252.5|4246.5|4253.5|4247.5|4252.5|4246.5|8
1729013210000|2024-10-15 17:26:50|4252.8|4246.8|4252.5|4246.5|4253|4247|4252.5|4246.5|1
1729013220000|2024-10-15 17:27:00|4252.7|4246.7|4253|4247|4253.5|4247.5|4252.7|4246.7|4
1729013230000|2024-10-15 17:27:10|4252.5|4246.5|4253|4247|4253.5|4247.5|4252.5|4246.5|3
1729013240000|2024-10-15 17:27:20|4253.2|4247.2|4253|4247|4253.5|4247.5|4253|4247|3
1729013250000|2024-10-15 17:27:30|4253.5|4247.5|4253|4247|4253.5|4247.5|4253|4247|0
1729013260000|2024-10-15 17:27:40|4253.3|4247.3|4253|4247|4253.5|4247.5|4252.8|4246.8|5
1729013270000|2024-10-15 17:27:50|4253.2|4247.2|4253|4247|4253.5|4247.5|4252.5|4246.5|7
1729013280000|2024-10-15 17:28:00|4252.2|4246.2|4250.7|4244.7|4252.2|4246.2|4250.7|4244.7|27
1729013290000|2024-10-15 17:28:10|4250.5|4244.5|4250.7|4244.7|4250.7|4244.7|4250.5|4244.5|2
1729013300000|2024-10-15 17:28:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|16
1729013310000|2024-10-15 17:28:30|4249.5|4243.5|4251.5|4245.5|4251.5|4245.5|4249.5|4243.5|17
1729013320000|2024-10-15 17:28:40|4251.7|4245.7|4251.7|4245.7|4252.5|4246.5|4251|4245|7
1729013330000|2024-10-15 17:28:50|4252|4246|4252.5|4246.5|4252.5|4246.5|4251.8|4245.8|0
1729013340000|2024-10-15 17:29:00|4252|4246|4251.5|4245.5|4252|4246|4251.5|4245.5|3
1729013350000|2024-10-15 17:29:10|||||||||1
1729013360000|2024-10-15 17:29:20|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|5
1729013370000|2024-10-15 17:29:30|||||||||1
1729013380000|2024-10-15 17:29:40|4253.5|4247.5|4252.5|4246.5|4253.5|4247.5|4252|4246|7
1729013390000|2024-10-15 17:29:50|4253|4247|4254.5|4248.5|4254.5|4248.5|4253|4247|7
1729013400000|2024-10-15 17:30:00|4254|4248|4253.7|4247.7|4254.5|4248.5|4253.5|4247.5|33
1729013410000|2024-10-15 17:30:10|4253.5|4247.5|4254.5|4248.5|4255.3|4249.3|4253.5|4247.5|9
1729013420000|2024-10-15 17:30:20|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.5|4248.5|3
1729013430000|2024-10-15 17:30:30|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|8
1729013440000|2024-10-15 17:30:40|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254.5|4248.5|1
1729013450000|2024-10-15 17:30:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|3
1729013460000|2024-10-15 17:31:00|4253.9|4247.9|4254.5|4248.5|4254.5|4248.5|4253.5|4247.5|5
1729013470000|2024-10-15 17:31:10|4254|4248|4254|4248|4254|4248|4254|4248|1
1729013480000|2024-10-15 17:31:20|4254.3|4248.3|4254|4248|4254.3|4248.3|4254|4248|5
1729013490000|2024-10-15 17:31:30|4253.5|4247.5|4252.8|4246.8|4253.5|4247.5|4252.8|4246.8|9
1729013500000|2024-10-15 17:31:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|14
1729013510000|2024-10-15 17:31:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|8
1729013520000|2024-10-15 17:32:00|4254.8|4248.8|4254|4248|4254.8|4248.8|4253.8|4247.8|5
1729013530000|2024-10-15 17:32:10|4254.2|4248.2|4254|4248|4254.5|4248.5|4254|4248|1
1729013540000|2024-10-15 17:32:20|4254.3|4248.3|4253.5|4247.5|4254.3|4248.3|4253.3|4247.3|7
1729013550000|2024-10-15 17:32:30|4253|4247|4253|4247|4253|4247|4253|4247|2
1729013560000|2024-10-15 17:32:40|4252.5|4246.5|4253.5|4247.5|4253.5|4247.5|4252.5|4246.5|5
1729013570000|2024-10-15 17:32:50|4254.5|4248.5|4254|4248|4254.7|4248.7|4254|4248|12
1729013580000|2024-10-15 17:33:00|4253.5|4247.5|4253.3|4247.3|4253.5|4247.5|4253|4247|2
1729013590000|2024-10-15 17:33:10|4253|4247|4253.5|4247.5|4253.5|4247.5|4252.8|4246.8|3
1729013600000|2024-10-15 17:33:20|4254|4248|4253.8|4247.8|4254.5|4248.5|4253.8|4247.8|2
1729013610000|2024-10-15 17:33:30|4254|4248|4253.8|4247.8|4254|4248|4253.8|4247.8|3
1729013620000|2024-10-15 17:33:40|4253.5|4247.5|4253|4247|4253.5|4247.5|4252.8|4246.8|4
1729013630000|2024-10-15 17:33:50|4253.2|4247.2|4253.5|4247.5|4253.8|4247.8|4253.2|4247.2|1
1729013640000|2024-10-15 17:34:00|4254|4248|4254|4248|4254|4248|4254|4248|2
1729013650000|2024-10-15 17:34:10|4254.3|4248.3|4256|4250|4257|4251|4254|4248|35
1729013660000|2024-10-15 17:34:20|4257|4251|4257.5|4251.5|4258.5|4252.5|4257|4251|29
1729013670000|2024-10-15 17:34:30|4257.7|4251.7|4257.5|4251.5|4258|4252|4257.5|4251.5|5
1729013680000|2024-10-15 17:34:40|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|9
1729013690000|2024-10-15 17:34:50|4257.5|4251.5|4257.5|4251.5|4257.7|4251.7|4257.5|4251.5|13
1729013700000|2024-10-15 17:35:00|4257.7|4251.7|4258.5|4252.5|4258.5|4252.5|4257.5|4251.5|12
1729013710000|2024-10-15 17:35:10|4258.3|4252.3|4258.5|4252.5|4258.5|4252.5|4257|4251|17
1729013720000|2024-10-15 17:35:20|4258.3|4252.3|4258|4252|4258.3|4252.3|4257.8|4251.8|12
1729013730000|2024-10-15 17:35:30|4257.5|4251.5|4257|4251|4257.5|4251.5|4257|4251|7
1729013740000|2024-10-15 17:35:40|4257.5|4251.5|4257.3|4251.3|4257.5|4251.5|4257.2|4251.2|2
1729013750000|2024-10-15 17:35:50|4257.5|4251.5|4257|4251|4257.5|4251.5|4256.8|4250.8|4
1729013760000|2024-10-15 17:36:00|4257.5|4251.5|4257|4251|4257.5|4251.5|4257|4251|2
1729013770000|2024-10-15 17:36:10|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|0
1729013780000|2024-10-15 17:36:20|4258|4252|4258|4252|4258|4252|4258|4252|7
1729013790000|2024-10-15 17:36:30|4257.5|4251.5|4258|4252|4258.5|4252.5|4257.5|4251.5|12
1729013800000|2024-10-15 17:36:40|4258.2|4252.2|4258.3|4252.3|4258.5|4252.5|4258|4252|8
1729013810000|2024-10-15 17:36:50|4258.5|4252.5|4257.8|4251.8|4258.5|4252.5|4257.8|4251.8|3
1729013820000|2024-10-15 17:37:00|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4
1729013830000|2024-10-15 17:37:10|4258|4252|4258.3|4252.3|4258.5|4252.5|4257.8|4251.8|10
1729013840000|2024-10-15 17:37:20|4258|4252|4260.3|4254.3|4261|4255|4258|4252|63
1729013850000|2024-10-15 17:37:30|4260|4254|4258.5|4252.5|4260|4254|4258.5|4252.5|12
1729013860000|2024-10-15 17:37:40|4258.8|4252.8|4258.5|4252.5|4258.8|4252.8|4258|4252|9
1729013870000|2024-10-15 17:37:50|4258.3|4252.3|4259.5|4253.5|4260|4254|4258|4252|11
1729013880000|2024-10-15 17:38:00|4259.3|4253.3|4258.5|4252.5|4259.5|4253.5|4258|4252|14
1729013890000|2024-10-15 17:38:10|||||||||1
1729013900000|2024-10-15 17:38:20|4258.8|4252.8|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|1
1729013910000|2024-10-15 17:38:30|4258|4252|4257.3|4251.3|4258.5|4252.5|4257.3|4251.3|15
1729013920000|2024-10-15 17:38:40|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|4
1729013930000|2024-10-15 17:38:50|4257.8|4251.8|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|7
1729013940000|2024-10-15 17:39:00|4258.5|4252.5|4258.5|4252.5|4258.8|4252.8|4258|4252|7
1729013950000|2024-10-15 17:39:10|4257.5|4251.5|4257.8|4251.8|4257.8|4251.8|4256.8|4250.8|20
1729013960000|2024-10-15 17:39:20|4257.5|4251.5|4257.5|4251.5|4258|4252|4257|4251|7
1729013970000|2024-10-15 17:39:30|||||||||9
1729013980000|2024-10-15 17:39:40|4255.5|4249.5|4255.3|4249.3|4255.5|4249.5|4254|4248|45
1729013990000|2024-10-15 17:39:50|4255|4249|4255.3|4249.3|4255.3|4249.3|4255|4249|1
1729014000000|2024-10-15 17:40:00|4255|4249|4254.5|4248.5|4255.3|4249.3|4254.5|4248.5|0
1729014010000|2024-10-15 17:40:10|4253.8|4247.8|4254.5|4248.5|4254.5|4248.5|4253.5|4247.5|7
1729014020000|2024-10-15 17:40:20|4255|4249|4254.8|4248.8|4255|4249|4254|4248|5
1729014030000|2024-10-15 17:40:30|4255|4249|4255|4249|4255|4249|4255|4249|5
1729014040000|2024-10-15 17:40:40|4254.5|4248.5|4253.8|4247.8|4254.5|4248.5|4253.8|4247.8|3
1729014050000|2024-10-15 17:40:50|4253.5|4247.5|4253|4247|4253.5|4247.5|4253|4247|3
1729014060000|2024-10-15 17:41:00|4253.2|4247.2|4254.5|4248.5|4254.5|4248.5|4253.2|4247.2|6
1729014080000|2024-10-15 17:41:20|4254|4248|4253.5|4247.5|4254|4248|4253.5|4247.5|5
1729014090000|2024-10-15 17:41:30|4253|4247|4252.8|4246.8|4253.5|4247.5|4252.8|4246.8|9
1729014100000|2024-10-15 17:41:40|4253|4247|4253.5|4247.5|4253.8|4247.8|4253|4247|2
1729014110000|2024-10-15 17:41:50|4253|4247|4253.5|4247.5|4253.5|4247.5|4253|4247|2
1729014120000|2024-10-15 17:42:00|4253.3|4247.3|4253.5|4247.5|4254|4248|4253|4247|8
1729014130000|2024-10-15 17:42:10|4253.3|4247.3|4253.5|4247.5|4253.5|4247.5|4253|4247|15
1729014140000|2024-10-15 17:42:20|4253.8|4247.8|4254|4248|4254.5|4248.5|4253.8|4247.8|8
1729014150000|2024-10-15 17:42:30|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4253.8|4247.8|6
1729014160000|2024-10-15 17:42:40|4254.7|4248.7|4254.8|4248.8|4255.2|4249.2|4254.5|4248.5|6
1729014170000|2024-10-15 17:42:50|4254.5|4248.5|4255|4249|4255|4249|4254.5|4248.5|4
1729014180000|2024-10-15 17:43:00|4254.5|4248.5|4255|4249|4255.5|4249.5|4254.5|4248.5|14
1729014190000|2024-10-15 17:43:10|4255.3|4249.3|4255.3|4249.3|4255.5|4249.5|4255.3|4249.3|2
1729014200000|2024-10-15 17:43:20|4255|4249|4255|4249|4255.5|4249.5|4255|4249|8
1729014210000|2024-10-15 17:43:30|4255.3|4249.3|4255.5|4249.5|4255.5|4249.5|4255.3|4249.3|3
1729014220000|2024-10-15 17:43:40|4255.8|4249.8|4253.3|4247.3|4256|4250|4252.8|4246.8|69
1729014230000|2024-10-15 17:43:50|4253|4247|4252.5|4246.5|4253.3|4247.3|4252.5|4246.5|7
1729014240000|2024-10-15 17:44:00|4253|4247|4253.5|4247.5|4253.5|4247.5|4253|4247|6
1729014250000|2024-10-15 17:44:10|4253|4247|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|7
1729014260000|2024-10-15 17:44:20|4253|4247|4253|4247|4253.8|4247.8|4253|4247|10
1729014270000|2024-10-15 17:44:30|4252.8|4246.8|4253|4247|4253|4247|4252.8|4246.8|6
1729014280000|2024-10-15 17:44:40|4253.3|4247.3|4251|4245|4253.5|4247.5|4250.5|4244.5|69
1729014290000|2024-10-15 17:44:50|4251.2|4245.2|4251.5|4245.5|4253|4247|4251|4245|40
1729014300000|2024-10-15 17:45:00|4251.3|4245.3|4251.5|4245.5|4251.5|4245.5|4251|4245|5
1729014310000|2024-10-15 17:45:10|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4251.8|4245.8|11
1729014320000|2024-10-15 17:45:20|4253.5|4247.5|4255|4249|4255.5|4249.5|4253.5|4247.5|111
1729014330000|2024-10-15 17:45:30|4255.3|4249.3|4255.3|4249.3|4255.5|4249.5|4255|4249|6
1729014340000|2024-10-15 17:45:40|4255.5|4249.5|4256|4250|4256|4250|4255|4249|4
1729014350000|2024-10-15 17:45:50|4255.5|4249.5|4256|4250|4256.5|4250.5|4255.5|4249.5|5
1729014360000|2024-10-15 17:46:00|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|8
1729014370000|2024-10-15 17:46:10|4257|4251|4256.5|4250.5|4257.3|4251.3|4256.5|4250.5|9
1729014380000|2024-10-15 17:46:20|4256.8|4250.8|4257|4251|4257|4251|4256.5|4250.5|3
1729014390000|2024-10-15 17:46:30|4257.3|4251.3|4256.5|4250.5|4257.5|4251.5|4256.5|4250.5|12
1729014400000|2024-10-15 17:46:40|4256.3|4250.3|4255.5|4249.5|4256.3|4250.3|4255.5|4249.5|3
1729014410000|2024-10-15 17:46:50|4255|4249|4255|4249|4255|4249|4255|4249|15
1729014420000|2024-10-15 17:47:00|4254.8|4248.8|4255.5|4249.5|4256.5|4250.5|4254.8|4248.8|19
1729014430000|2024-10-15 17:47:10|4255.8|4249.8|4255.8|4249.8|4256|4250|4255.5|4249.5|7
1729014440000|2024-10-15 17:47:20|4256|4250|4256|4250|4256|4250|4256|4250|3
1729014450000|2024-10-15 17:47:30|4256.2|4250.2|4256|4250|4256.2|4250.2|4256|4250|7
1729014460000|2024-10-15 17:47:40|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|1
1729014480000|2024-10-15 17:48:00|4255.3|4249.3|4252.3|4246.3|4255.5|4249.5|4251.8|4245.8|111
1729014490000|2024-10-15 17:48:10|4252.5|4246.5|4252|4246|4252.5|4246.5|4252|4246|9
1729014500000|2024-10-15 17:48:20|4252.3|4246.3|4253|4247|4253|4247|4252|4246|8
1729014510000|2024-10-15 17:48:30|4253.3|4247.3|4253|4247|4253.3|4247.3|4253|4247|1
1729014520000|2024-10-15 17:48:40|4252|4246|4251.8|4245.8|4252|4246|4251|4245|23
1729014530000|2024-10-15 17:48:50|4251.5|4245.5|4251|4245|4252|4246|4251|4245|2
1729014540000|2024-10-15 17:49:00|4251.3|4245.3|4251|4245|4252|4246|4251|4245|3
1729014550000|2024-10-15 17:49:10|4252|4246|4252.5|4246.5|4253|4247|4251.8|4245.8|8
1729014560000|2024-10-15 17:49:20|4252|4246|4251|4245|4252|4246|4251|4245|3
1729014570000|2024-10-15 17:49:30|4250.6|4244.6|4250|4244|4250.8|4244.8|4250|4244|4
1729014580000|2024-10-15 17:49:40|4250.3|4244.3|4251|4245|4251|4245|4250.3|4244.3|26
1729014590000|2024-10-15 17:49:50|4250.8|4244.8|4250.8|4244.8|4251|4245|4250.5|4244.5|4
1729014600000|2024-10-15 17:50:00|4250.5|4244.5|4250|4244|4251|4245|4250|4244|5
1729014610000|2024-10-15 17:50:10|4250.3|4244.3|4251|4245|4251|4245|4250.3|4244.3|7
1729014620000|2024-10-15 17:50:20|4251.3|4245.3|4250.5|4244.5|4251.5|4245.5|4250|4244|27
1729014630000|2024-10-15 17:50:30|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250|4244|9
1729014640000|2024-10-15 17:50:40|4250|4244|4249.3|4243.3|4250|4244|4249.3|4243.3|12
1729014650000|2024-10-15 17:50:50|4249.8|4243.8|4249.5|4243.5|4249.8|4243.8|4249.3|4243.3|6
1729014660000|2024-10-15 17:51:00|4249.3|4243.3|4249.5|4243.5|4250|4244|4249|4243|5
1729014670000|2024-10-15 17:51:10|4249.3|4243.3|4249.8|4243.8|4249.8|4243.8|4249|4243|21
1729014680000|2024-10-15 17:51:20|4250|4244|4250|4244|4250|4244|4249.5|4243.5|2
1729014690000|2024-10-15 17:51:30|||||||||3
1729014700000|2024-10-15 17:51:40|4250.6|4244.6|4250|4244|4250.6|4244.6|4250|4244|18
1729014710000|2024-10-15 17:51:50|4250.5|4244.5|4251|4245|4251.3|4245.3|4250.5|4244.5|4
1729014720000|2024-10-15 17:52:00|||||||||2
1729014730000|2024-10-15 17:52:10|4251.5|4245.5|4252|4246|4252|4246|4251|4245|25
1729014740000|2024-10-15 17:52:20|||||||||4
1729014750000|2024-10-15 17:52:30|4252.5|4246.5|4252|4246|4253|4247|4252|4246|19
1729014760000|2024-10-15 17:52:40|4252.5|4246.5|4253|4247|4253.3|4247.3|4252.5|4246.5|5
1729014770000|2024-10-15 17:52:50|4252.6|4246.6|4252.5|4246.5|4253|4247|4252|4246|26
1729014780000|2024-10-15 17:53:00|4252.3|4246.3|4251|4245|4252.3|4246.3|4250.5|4244.5|20
1729014790000|2024-10-15 17:53:10|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251|4245|9
1729014800000|2024-10-15 17:53:20|4251|4245|4252|4246|4252|4246|4251|4245|1
1729014810000|2024-10-15 17:53:30|4251.5|4245.5|4251|4245|4252|4246|4251|4245|15
1729014820000|2024-10-15 17:53:40|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250|4244|8
1729014830000|2024-10-15 17:53:50|4250|4244|4250.3|4244.3|4250.3|4244.3|4250|4244|6
1729014840000|2024-10-15 17:54:00|4250|4244|4250.3|4244.3|4250.3|4244.3|4250|4244|0
1729014850000|2024-10-15 17:54:10|||||||||1
1729014860000|2024-10-15 17:54:20|||||||||4
1729014870000|2024-10-15 17:54:30|4250|4244|4250|4244|4250|4244|4250|4244|2
1729014880000|2024-10-15 17:54:40|4249.8|4243.8|4250|4244|4250|4244|4249.8|4243.8|25
1729014890000|2024-10-15 17:54:50|4249.5|4243.5|4249.5|4243.5|4250|4244|4249|4243|12
1729014900000|2024-10-15 17:55:00|4249.3|4243.3|4249|4243|4250|4244|4249|4243|9
1729014910000|2024-10-15 17:55:10|4249.5|4243.5|4250|4244|4250|4244|4249.5|4243.5|11
1729014920000|2024-10-15 17:55:20|4249|4243|4249|4243|4249|4243|4249|4243|5
1729014930000|2024-10-15 17:55:30|||||||||2
1729014940000|2024-10-15 17:55:40|||||||||19
1729014950000|2024-10-15 17:55:50|4248.5|4242.5|4249|4243|4249|4243|4248.5|4242.5|10
1729014960000|2024-10-15 17:56:00|4248|4242|4249|4243|4249|4243|4248|4242|11
1729014970000|2024-10-15 17:56:10|4249.3|4243.3|4249|4243|4249.3|4243.3|4249|4243|10
1729014980000|2024-10-15 17:56:20|4248|4242|4248|4242|4248|4242|4248|4242|11
1729014990000|2024-10-15 17:56:30|4247.8|4241.8|4247.5|4241.5|4247.8|4241.8|4247.5|4241.5|10
1729015000000|2024-10-15 17:56:40|4247|4241|4247.5|4241.5|4248|4242|4247|4241|6
1729015010000|2024-10-15 17:56:50|4248|4242|4247|4241|4248|4242|4247|4241|18
1729015020000|2024-10-15 17:57:00|4246|4240|4248|4242|4248|4242|4246|4240|48
1729015030000|2024-10-15 17:57:10|||||||||14
1729015040000|2024-10-15 17:57:20|4247.6|4241.6|4246.8|4240.8|4247.6|4241.6|4246.5|4240.5|76
1729015050000|2024-10-15 17:57:30|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|6
1729015060000|2024-10-15 17:57:40|4246.5|4240.5|4246.3|4240.3|4246.8|4240.8|4246|4240|6
1729015070000|2024-10-15 17:57:50|4246.5|4240.5|4246.3|4240.3|4246.8|4240.8|4246|4240|6
1729015080000|2024-10-15 17:58:00|4246.8|4240.8|4246.8|4240.8|4247|4241|4246.5|4240.5|5
1729015090000|2024-10-15 17:58:10|4247|4241|4246.8|4240.8|4247|4241|4246.5|4240.5|7
1729015100000|2024-10-15 17:58:20|4246.5|4240.5|4245.3|4239.3|4246.8|4240.8|4244.8|4238.8|22
1729015110000|2024-10-15 17:58:30|4245.5|4239.5|4246.3|4240.3|4246.5|4240.5|4245.5|4239.5|20
1729015120000|2024-10-15 17:58:40|4246|4240|4245.8|4239.8|4246.3|4240.3|4245.8|4239.8|1
1729015130000|2024-10-15 17:58:50|4245.5|4239.5|4245.8|4239.8|4245.8|4239.8|4245.5|4239.5|3
1729015140000|2024-10-15 17:59:00|4246|4240|4246|4240|4246|4240|4245.8|4239.8|4
1729015150000|2024-10-15 17:59:10|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.5|4239.5|2
1729015160000|2024-10-15 17:59:20|4245.5|4239.5|4244.8|4238.8|4245.5|4239.5|4244.8|4238.8|11
1729015170000|2024-10-15 17:59:30|4244.5|4238.5|4244.8|4238.8|4245|4239|4244.5|4238.5|3
1729015180000|2024-10-15 17:59:40|4245|4239|4244.8|4238.8|4245|4239|4244.8|4238.8|1
1729015190000|2024-10-15 17:59:50|4244.5|4238.5|4244.8|4238.8|4244.8|4238.8|4244.5|4238.5|3
1729015200000|2024-10-15 18:00:00|4245|4239|4245|4239|4245.3|4239.3|4244.8|4238.8|14
1729015210000|2024-10-15 18:00:10|4245.2|4239.2|4245|4239|4245.2|4239.2|4244.5|4238.5|3
1729015220000|2024-10-15 18:00:20|4244.8|4238.8|4245.5|4239.5|4245.5|4239.5|4244.8|4238.8|6
1729015230000|2024-10-15 18:00:30|4246|4240|4245.5|4239.5|4246.3|4240.3|4245.5|4239.5|3
1729015240000|2024-10-15 18:00:40|4245.8|4239.8|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|2
1729015250000|2024-10-15 18:00:50|4244.5|4238.5|4244.8|4238.8|4244.8|4238.8|4244.5|4238.5|2
1729015260000|2024-10-15 18:01:00|4245.5|4239.5|4245.5|4239.5|4245.8|4239.8|4245.3|4239.3|8
1729015270000|2024-10-15 18:01:10|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|2
1729015280000|2024-10-15 18:01:20|4245.5|4239.5|4245.8|4239.8|4245.8|4239.8|4245.5|4239.5|5
1729015290000|2024-10-15 18:01:30|4246|4240|4245.8|4239.8|4246|4240|4245.5|4239.5|4
1729015300000|2024-10-15 18:01:40|||||||||1
1729015310000|2024-10-15 18:01:50|||||||||3
1729015320000|2024-10-15 18:02:00|4245.5|4239.5|4244.5|4238.5|4245.5|4239.5|4244.5|4238.5|10
1729015330000|2024-10-15 18:02:10|4244.8|4238.8|4244.5|4238.5|4244.8|4238.8|4244.5|4238.5|5
1729015340000|2024-10-15 18:02:20|4243.8|4237.8|4244.5|4238.5|4244.5|4238.5|4243|4237|41
1729015350000|2024-10-15 18:02:30|4244.8|4238.8|4243.8|4237.8|4245|4239|4243.8|4237.8|17
1729015360000|2024-10-15 18:02:40|4243.5|4237.5|4242|4236|4244|4238|4242|4236|48
1729015370000|2024-10-15 18:02:50|4242.3|4236.3|4240.5|4234.5|4242.8|4236.8|4240.5|4234.5|37
1729015380000|2024-10-15 18:03:00|4240.8|4234.8|4241.3|4235.3|4241.3|4235.3|4240.8|4234.8|0
1729015390000|2024-10-15 18:03:10|4242|4236|4242.5|4236.5|4242.5|4236.5|4242|4236|13
1729015400000|2024-10-15 18:03:20|4243|4237|4242.8|4236.8|4243|4237|4242.3|4236.3|29
1729015410000|2024-10-15 18:03:30|4243|4237|4242.5|4236.5|4243|4237|4242.3|4236.3|18
1729015420000|2024-10-15 18:03:40|4243|4237|4243.3|4237.3|4244|4238|4242.8|4236.8|19
1729015430000|2024-10-15 18:03:50|4243.8|4237.8|4244|4238|4244|4238|4243.3|4237.3|10
1729015440000|2024-10-15 18:04:00|4243.3|4237.3|4244.5|4238.5|4244.5|4238.5|4243.3|4237.3|19
1729015450000|2024-10-15 18:04:10|4245|4239|4244.3|4238.3|4245.3|4239.3|4244.3|4238.3|1
1729015460000|2024-10-15 18:04:20|4244.8|4238.8|4245|4239|4246|4240|4244.8|4238.8|22
1729015470000|2024-10-15 18:04:30|4245.3|4239.3|4246|4240|4246|4240|4245.3|4239.3|4
1729015480000|2024-10-15 18:04:40|4245.5|4239.5|4244.3|4238.3|4245.5|4239.5|4244.3|4238.3|7
1729015490000|2024-10-15 18:04:50|4244|4238|4243|4237|4244|4238|4243|4237|15
1729015500000|2024-10-15 18:05:00|4243.3|4237.3|4244|4238|4244|4238|4243.3|4237.3|3
1729015510000|2024-10-15 18:05:10|4244.5|4238.5|4244.3|4238.3|4244.5|4238.5|4244|4238|11
1729015520000|2024-10-15 18:05:20|4244|4238|4244|4238|4244.3|4238.3|4244|4238|2
1729015530000|2024-10-15 18:05:30|4243.8|4237.8|4243.8|4237.8|4244|4238|4243.8|4237.8|12
1729015540000|2024-10-15 18:05:40|4242.8|4236.8|4241.8|4235.8|4242.8|4236.8|4241.8|4235.8|60
1729015550000|2024-10-15 18:05:50|4242|4236|4242.6|4236.6|4242.6|4236.6|4242|4236|1
1729015560000|2024-10-15 18:06:00|4242.3|4236.3|4241|4235|4242.3|4236.3|4241|4235|84
1729015570000|2024-10-15 18:06:10|4240.8|4234.8|4242.6|4236.6|4242.8|4236.8|4240.8|4234.8|61
1729015580000|2024-10-15 18:06:20|4243|4237|4243.6|4237.6|4243.8|4237.8|4242.8|4236.8|19
1729015590000|2024-10-15 18:06:30|4243.8|4237.8|4243.8|4237.8|4244|4238|4243.8|4237.8|2
1729015600000|2024-10-15 18:06:40|4244|4238|4245|4239|4245|4239|4243.8|4237.8|5
1729015610000|2024-10-15 18:06:50|4244.8|4238.8|4245|4239|4245|4239|4243.8|4237.8|12
1729015620000|2024-10-15 18:07:00|4244.8|4238.8|4245|4239|4245|4239|4244.8|4238.8|1
1729015630000|2024-10-15 18:07:10|4245.8|4239.8|4245|4239|4246.5|4240.5|4245|4239|21
1729015640000|2024-10-15 18:07:20|4245.3|4239.3|4246|4240|4246|4240|4245.3|4239.3|25
1729015650000|2024-10-15 18:07:30|||||||||8
1729015660000|2024-10-15 18:07:40|||||||||1
1729015670000|2024-10-15 18:07:50|4245|4239|4245|4239|4245|4239|4245|4239|3
1729015680000|2024-10-15 18:08:00|4246|4240|4245.5|4239.5|4246|4240|4245|4239|17
1729015690000|2024-10-15 18:08:10|4245.3|4239.3|4244|4238|4245.5|4239.5|4244|4238|11
1729015700000|2024-10-15 18:08:20|4244.3|4238.3|4245|4239|4245|4239|4244|4238|22
1729015710000|2024-10-15 18:08:30|4245.3|4239.3|4246|4240|4246.3|4240.3|4245.3|4239.3|6
1729015720000|2024-10-15 18:08:40|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|2
1729015730000|2024-10-15 18:08:50|4246|4240|4245.8|4239.8|4246|4240|4245.5|4239.5|9
1729015740000|2024-10-15 18:09:00|4245.3|4239.3|4245.8|4239.8|4246|4240|4245.3|4239.3|2
1729015750000|2024-10-15 18:09:10|4246|4240|4245.8|4239.8|4246|4240|4245.5|4239.5|1
1729015760000|2024-10-15 18:09:20|4246|4240|4245.3|4239.3|4246|4240|4244.8|4238.8|14
1729015770000|2024-10-15 18:09:30|4244.8|4238.8|4245.8|4239.8|4245.8|4239.8|4244.8|4238.8|4
1729015780000|2024-10-15 18:09:40|4245.5|4239.5|4246|4240|4246.3|4240.3|4245.5|4239.5|8
1729015790000|2024-10-15 18:09:50|4246.3|4240.3|4245.3|4239.3|4246.5|4240.5|4245.3|4239.3|11
1729015800000|2024-10-15 18:10:00|4245|4239|4244.8|4238.8|4245|4239|4243.8|4237.8|27
1729015810000|2024-10-15 18:10:10|4245|4239|4244.8|4238.8|4245|4239|4244.8|4238.8|2
1729015820000|2024-10-15 18:10:20|4244.5|4238.5|4244.8|4238.8|4244.8|4238.8|4244|4238|22
1729015830000|2024-10-15 18:10:30|4245|4239|4245.5|4239.5|4245.8|4239.8|4244.8|4238.8|21
1729015840000|2024-10-15 18:10:40|4246.5|4240.5|4245.8|4239.8|4246.5|4240.5|4245.8|4239.8|42
1729015850000|2024-10-15 18:10:50|4245.3|4239.3|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|7
1729015860000|2024-10-15 18:11:00|4244.5|4238.5|4243.3|4237.3|4245.3|4239.3|4242.5|4236.5|138
1729015870000|2024-10-15 18:11:10|4243.5|4237.5|4243.5|4237.5|4243.8|4237.8|4241.5|4235.5|167
1729015880000|2024-10-15 18:11:20|4243|4237|4243.8|4237.8|4243.8|4237.8|4242|4236|121
1729015890000|2024-10-15 18:11:30|4243.5|4237.5|4243.5|4237.5|4244.3|4238.3|4242.8|4236.8|46
1729015900000|2024-10-15 18:11:40|4243.2|4237.2|4242.3|4236.3|4243.3|4237.3|4242.3|4236.3|11
1729015910000|2024-10-15 18:11:50|4242.5|4236.5|4243.5|4237.5|4244|4238|4242.5|4236.5|24
1729015920000|2024-10-15 18:12:00|4243.8|4237.8|4243.5|4237.5|4244.5|4238.5|4243.5|4237.5|36
1729015930000|2024-10-15 18:12:10|||||||||1
1729015940000|2024-10-15 18:12:20|4244|4238|4244.5|4238.5|4244.5|4238.5|4243.8|4237.8|26
1729015950000|2024-10-15 18:12:30|4244.8|4238.8|4243.5|4237.5|4244.8|4238.8|4243.5|4237.5|28
1729015960000|2024-10-15 18:12:40|||||||||3
1729015970000|2024-10-15 18:12:50|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|3
1729015980000|2024-10-15 18:13:00|4243.5|4237.5|4244.5|4238.5|4244.5|4238.5|4243.5|4237.5|23
1729015990000|2024-10-15 18:13:10|4244|4238|4243.5|4237.5|4244|4238|4243.5|4237.5|19
1729016000000|2024-10-15 18:13:20|4243|4237|4242.5|4236.5|4243.3|4237.3|4242.5|4236.5|16
1729016010000|2024-10-15 18:13:30|4242|4236|4241.5|4235.5|4242|4236|4241.5|4235.5|47
1729016020000|2024-10-15 18:13:40|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4241.5|4235.5|17
1729016030000|2024-10-15 18:13:50|||||||||11
1729016040000|2024-10-15 18:14:00|4241.5|4235.5|4240.5|4234.5|4243.5|4237.5|4240.5|4234.5|117
1729016050000|2024-10-15 18:14:10|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4239.5|4233.5|280
1729016060000|2024-10-15 18:14:20|4241.9|4235.9|4240.9|4234.9|4242.2|4236.2|4240.7|4234.7|213
1729016070000|2024-10-15 18:14:30|4241.2|4235.2|4241.4|4235.4|4242.4|4236.4|4240.9|4234.9|67
1729016080000|2024-10-15 18:14:40|4241.7|4235.7|4239.4|4233.4|4241.9|4235.9|4238.9|4232.9|147
1729016090000|2024-10-15 18:14:50|4239.7|4233.7|4241.9|4235.9|4242.2|4236.2|4239.7|4233.7|112
1729016100000|2024-10-15 18:15:00|4241.7|4235.7|4240.7|4234.7|4243.4|4237.4|4240.7|4234.7|58
1729016110000|2024-10-15 18:15:10|4240.2|4234.2|4239.2|4233.2|4240.2|4234.2|4238.9|4232.9|21
1729016120000|2024-10-15 18:15:20|4239.9|4233.9|4240.7|4234.7|4240.7|4234.7|4239.9|4233.9|6
1729016130000|2024-10-15 18:15:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|12
1729016140000|2024-10-15 18:15:40|4241.7|4235.7|4242.4|4236.4|4242.7|4236.7|4241.4|4235.4|19
1729016150000|2024-10-15 18:15:50|4241.9|4235.9|4241.7|4235.7|4241.9|4235.9|4240.2|4234.2|40
1729016160000|2024-10-15 18:16:00|4241.9|4235.9|4242.9|4236.9|4242.9|4236.9|4241.7|4235.7|9
1729016170000|2024-10-15 18:16:10|4243.2|4237.2|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|17
1729016180000|2024-10-15 18:16:20|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.4|4235.4|14
1729016190000|2024-10-15 18:16:30|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.2|4236.2|0
1729016200000|2024-10-15 18:16:40|4242.9|4236.9|4243.2|4237.2|4243.2|4237.2|4242.9|4236.9|4
1729016210000|2024-10-15 18:16:50|4242.9|4236.9|4241.7|4235.7|4242.9|4236.9|4241.7|4235.7|10
1729016220000|2024-10-15 18:17:00|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1729016230000|2024-10-15 18:17:10|4241.7|4235.7|4241.4|4235.4|4241.7|4235.7|4240.7|4234.7|40
1729016240000|2024-10-15 18:17:20|4242.2|4236.2|4241.9|4235.9|4242.2|4236.2|4241.9|4235.9|56
1729016250000|2024-10-15 18:17:30|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|0
1729016260000|2024-10-15 18:17:40|||||||||6
1729016270000|2024-10-15 18:17:50|4240.8|4234.8|4240.2|4234.2|4240.8|4234.8|4239.7|4233.7|206
1729016280000|2024-10-15 18:18:00|4239.9|4233.9|4240.7|4234.7|4240.7|4234.7|4239.7|4233.7|2
1729016290000|2024-10-15 18:18:10|4241.2|4235.2|4241.7|4235.7|4242.2|4236.2|4241.2|4235.2|11
1729016300000|2024-10-15 18:18:20|4241.9|4235.9|4241.7|4235.7|4241.9|4235.9|4241.7|4235.7|1
1729016310000|2024-10-15 18:18:30|4242.2|4236.2|4242.7|4236.7|4243.4|4237.4|4241.9|4235.9|60
1729016320000|2024-10-15 18:18:40|4242.4|4236.4|4242.4|4236.4|4242.9|4236.9|4242.2|4236.2|18
1729016330000|2024-10-15 18:18:50|4242.9|4236.9|4239.7|4233.7|4242.9|4236.9|4239.7|4233.7|36
1729016340000|2024-10-15 18:19:00|4240.2|4234.2|4240.7|4234.7|4240.7|4234.7|4239.9|4233.9|8
1729016350000|2024-10-15 18:19:10|4241.2|4235.2|4240.4|4234.4|4242.4|4236.4|4240.2|4234.2|84
1729016360000|2024-10-15 18:19:20|4240.2|4234.2|4242.2|4236.2|4242.2|4236.2|4240.2|4234.2|11
1729016370000|2024-10-15 18:19:30|4242.7|4236.7|4243.7|4237.7|4243.7|4237.7|4242.7|4236.7|2
1729016380000|2024-10-15 18:19:40|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4241.7|4235.7|2
1729016390000|2024-10-15 18:19:50|4242.4|4236.4|4242.2|4236.2|4242.7|4236.7|4241.7|4235.7|11
1729036800000|2024-10-16 00:00:00|4241.6|4235.6|4246.1|4240.1|4246.1|4240.1|4241.6|4235.6|35
1729036810000|2024-10-16 00:00:10|4246.4|4240.4|4248.1|4242.1|4249.1|4243.1|4246.4|4240.4|14
1729036820000|2024-10-16 00:00:20|4250.1|4244.1|4253.2|4247.2|4253.4|4247.4|4250.1|4244.1|31
1729036830000|2024-10-16 00:00:30|4252.6|4246.6|4256.6|4250.6|4256.9|4250.9|4252.5|4246.5|30
1729036840000|2024-10-16 00:00:40|4256.4|4250.4|4255.4|4249.4|4256.4|4250.4|4255.1|4249.1|19
1729036850000|2024-10-16 00:00:50|4255.6|4249.6|4255.9|4249.9|4256.9|4250.9|4255.6|4249.6|2
1729036860000|2024-10-16 00:01:00|4256.1|4250.1|4252.4|4246.4|4256.4|4250.4|4252.4|4246.4|14
1729036870000|2024-10-16 00:01:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4249.4|4243.4|8
1729036880000|2024-10-16 00:01:20|4250.9|4244.9|4250.4|4244.4|4251.4|4245.4|4250.4|4244.4|12
1729036890000|2024-10-16 00:01:30|4250.2|4244.2|4251.4|4245.4|4251.4|4245.4|4249.6|4243.6|2
1729036900000|2024-10-16 00:01:40|4249.4|4243.4|4249.1|4243.1|4251.9|4245.9|4249.1|4243.1|13
1729036910000|2024-10-16 00:01:50|4249.4|4243.4|4249.4|4243.4|4249.7|4243.7|4248.4|4242.4|19
1729036920000|2024-10-16 00:02:00|4249.6|4243.6|4248.9|4242.9|4249.9|4243.9|4248.4|4242.4|15
1729036930000|2024-10-16 00:02:10|4249.2|4243.2|4248.9|4242.9|4249.4|4243.4|4248.6|4242.6|3
1729036940000|2024-10-16 00:02:20|4249.1|4243.1|4248.4|4242.4|4249.1|4243.1|4248.4|4242.4|4
1729036950000|2024-10-16 00:02:30|4248|4242|4247.4|4241.4|4248|4242|4247.4|4241.4|0
1729036960000|2024-10-16 00:02:40|4247|4241|4248.4|4242.4|4248.4|4242.4|4246.4|4240.4|14
1729036970000|2024-10-16 00:02:50|4248.1|4242.1|4245.6|4239.6|4248.1|4242.1|4245.4|4239.4|23
1729036980000|2024-10-16 00:03:00|4245.9|4239.9|4244.4|4238.4|4246.1|4240.1|4244.4|4238.4|1
1729036990000|2024-10-16 00:03:10|4244.1|4238.1|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|0
1729037000000|2024-10-16 00:03:20|4244.4|4238.4|4245.1|4239.1|4245.1|4239.1|4243.9|4237.9|2
1729037010000|2024-10-16 00:03:30|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4243.4|4237.4|2
1729037020000|2024-10-16 00:03:40|4244.9|4238.9|4246.4|4240.4|4246.4|4240.4|4244.1|4238.1|3
1729037030000|2024-10-16 00:03:50|4246.1|4240.1|4246.1|4240.1|4246.4|4240.4|4245.4|4239.4|1
1729037040000|2024-10-16 00:04:00|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.6|4239.6|0
1729037050000|2024-10-16 00:04:10|4247.1|4241.1|4245.9|4239.9|4247.1|4241.1|4245.4|4239.4|1
1729037060000|2024-10-16 00:04:20|4244.6|4238.6|4245.4|4239.4|4245.4|4239.4|4244.6|4238.6|0
1729037070000|2024-10-16 00:04:30|4245.1|4239.1|4245.4|4239.4|4246.1|4240.1|4245.1|4239.1|1
1729037080000|2024-10-16 00:04:40|4245.9|4239.9|4245.4|4239.4|4245.9|4239.9|4245.4|4239.4|0
1729037090000|2024-10-16 00:04:50|4245.9|4239.9|4245.6|4239.6|4245.9|4239.9|4244.9|4238.9|0
1729037100000|2024-10-16 00:05:00|4245.4|4239.4|4245.1|4239.1|4247.4|4241.4|4244.9|4238.9|9
1729037110000|2024-10-16 00:05:10|4244.9|4238.9|4246.6|4240.6|4246.6|4240.6|4244.9|4238.9|5
1729037120000|2024-10-16 00:05:20|4246.9|4240.9|4246.6|4240.6|4246.9|4240.9|4246.4|4240.4|0
1729037130000|2024-10-16 00:05:30|4245.9|4239.9|4248.4|4242.4|4248.6|4242.6|4245.9|4239.9|3
1729037140000|2024-10-16 00:05:40|4247.9|4241.9|4248.1|4242.1|4248.1|4242.1|4247.9|4241.9|0
1729037150000|2024-10-16 00:05:50|4248.4|4242.4|4246.9|4240.9|4248.4|4242.4|4246.9|4240.9|4
1729037160000|2024-10-16 00:06:00|4246.6|4240.6|4247.1|4241.1|4247.4|4241.4|4246.6|4240.6|1
1729037170000|2024-10-16 00:06:10|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1729037180000|2024-10-16 00:06:20|4247.1|4241.1|4245.9|4239.9|4247.4|4241.4|4245.4|4239.4|3
1729037190000|2024-10-16 00:06:30|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|2
1729037200000|2024-10-16 00:06:40|4246.1|4240.1|4247.9|4241.9|4247.9|4241.9|4245.9|4239.9|1
1729037210000|2024-10-16 00:06:50|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1729037220000|2024-10-16 00:07:00|4246.6|4240.6|4246.9|4240.9|4246.9|4240.9|4246.1|4240.1|1
1729037230000|2024-10-16 00:07:10|4246.4|4240.4|4244.9|4238.9|4246.9|4240.9|4244.9|4238.9|0
1729037250000|2024-10-16 00:07:30|4243.9|4237.9|4243.4|4237.4|4243.9|4237.9|4242.9|4236.9|1
1729037260000|2024-10-16 00:07:40|4242.9|4236.9|4243.9|4237.9|4244.6|4238.6|4242.9|4236.9|8
1729037280000|2024-10-16 00:08:00|4243.6|4237.6|4243.9|4237.9|4243.9|4237.9|4243.6|4237.6|0
1729037300000|2024-10-16 00:08:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1729037320000|2024-10-16 00:08:40|4242.4|4236.4|4241.1|4235.1|4242.9|4236.9|4241.1|4235.1|1
1729037330000|2024-10-16 00:08:50|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|0
1729037340000|2024-10-16 00:09:00|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|6
1729037350000|2024-10-16 00:09:10|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4240.9|4234.9|3
1729037360000|2024-10-16 00:09:20|4241.1|4235.1|4240.9|4234.9|4241.1|4235.1|4240.6|4234.6|11
1729037370000|2024-10-16 00:09:30|4241.1|4235.1|4241.1|4235.1|4241.4|4235.4|4241.1|4235.1|0
1729037380000|2024-10-16 00:09:40|4241.4|4235.4|4241.1|4235.1|4241.4|4235.4|4241.1|4235.1|0
1729037390000|2024-10-16 00:09:50|4241.4|4235.4|4242.6|4236.6|4242.6|4236.6|4240.6|4234.6|8
1729037400000|2024-10-16 00:10:00|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|8
1729037410000|2024-10-16 00:10:10|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|2
1729037420000|2024-10-16 00:10:20|4244.6|4238.6|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|5
1729037430000|2024-10-16 00:10:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1729037440000|2024-10-16 00:10:40|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|0
1729037450000|2024-10-16 00:10:50|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|1
1729037460000|2024-10-16 00:11:00|4246.4|4240.4|4248.6|4242.6|4248.9|4242.9|4246.4|4240.4|4
1729037470000|2024-10-16 00:11:10|4248.9|4242.9|4247.9|4241.9|4248.9|4242.9|4247.9|4241.9|0
1729037480000|2024-10-16 00:11:20|4248.4|4242.4|4247.4|4241.4|4248.6|4242.6|4247.1|4241.1|0
1729037490000|2024-10-16 00:11:30|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|1
1729037500000|2024-10-16 00:11:40|4245.1|4239.1|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|0
1729037510000|2024-10-16 00:11:50|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|3
1729037520000|2024-10-16 00:12:00|4243.9|4237.9|4244.9|4238.9|4245.3|4239.3|4243.6|4237.6|10
1729037530000|2024-10-16 00:12:10|4244.4|4238.4|4244.6|4238.6|4244.6|4238.6|4244.4|4238.4|0
1729037540000|2024-10-16 00:12:20|4244.4|4238.4|4243.6|4237.6|4244.4|4238.4|4243.6|4237.6|2
1729037550000|2024-10-16 00:12:30|4243.4|4237.4|4243.1|4237.1|4243.4|4237.4|4242.9|4236.9|0
1729037560000|2024-10-16 00:12:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1729037570000|2024-10-16 00:12:50|4242.6|4236.6|4242.4|4236.4|4242.6|4236.6|4242.4|4236.4|0
1729037580000|2024-10-16 00:13:00|4242.9|4236.9|4244.9|4238.9|4244.9|4238.9|4242.4|4236.4|10
1729037590000|2024-10-16 00:13:10|4244.6|4238.6|4245.4|4239.4|4245.4|4239.4|4244.6|4238.6|0
1729037600000|2024-10-16 00:13:20|4244.9|4238.9|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|2
1729037620000|2024-10-16 00:13:40|4244.1|4238.1|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|6
1729037630000|2024-10-16 00:13:50|4243.6|4237.6|4242.9|4236.9|4243.6|4237.6|4242.9|4236.9|3
1729037640000|2024-10-16 00:14:00|4243.1|4237.1|4242.9|4236.9|4243.1|4237.1|4242.9|4236.9|0
1729037650000|2024-10-16 00:14:10|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1729037660000|2024-10-16 00:14:20|4243.1|4237.1|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|2
1729037670000|2024-10-16 00:14:30|4243.1|4237.1|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|1
1729037680000|2024-10-16 00:14:40|4243.1|4237.1|4242.6|4236.6|4243.4|4237.4|4242.4|4236.4|6
1729037690000|2024-10-16 00:14:50|4242.9|4236.9|4244.1|4238.1|4244.1|4238.1|4242.9|4236.9|14
1729037700000|2024-10-16 00:15:00|4244.6|4238.6|4242.9|4236.9|4244.9|4238.9|4242.9|4236.9|3
1729037710000|2024-10-16 00:15:10|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|2
1729037720000|2024-10-16 00:15:20|4244.4|4238.4|4244.6|4238.6|4244.6|4238.6|4244.4|4238.4|1
1729037730000|2024-10-16 00:15:30|4244.4|4238.4|4243.6|4237.6|4244.4|4238.4|4243.4|4237.4|1
1729037740000|2024-10-16 00:15:40|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1729037760000|2024-10-16 00:16:00|4242.4|4236.4|4242.9|4236.9|4243.1|4237.1|4241.9|4235.9|1
1729037770000|2024-10-16 00:16:10|4243.1|4237.1|4243.9|4237.9|4243.9|4237.9|4243.1|4237.1|1
1729037780000|2024-10-16 00:16:20|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1729037790000|2024-10-16 00:16:30|4243.9|4237.9|4244.4|4238.4|4244.9|4238.9|4243.4|4237.4|1
1729037800000|2024-10-16 00:16:40|4245.6|4239.6|4244.6|4238.6|4245.6|4239.6|4244.4|4238.4|4
1729037810000|2024-10-16 00:16:50|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1729037820000|2024-10-16 00:17:00|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4243.9|4237.9|2
1729037830000|2024-10-16 00:17:10|4244.1|4238.1|4242.9|4236.9|4244.1|4238.1|4242.9|4236.9|12
1729037840000|2024-10-16 00:17:20|4243.1|4237.1|4242.9|4236.9|4243.1|4237.1|4242.9|4236.9|0
1729037850000|2024-10-16 00:17:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1729037860000|2024-10-16 00:17:40|4242.9|4236.9|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|0
1729037870000|2024-10-16 00:17:50|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1729037880000|2024-10-16 00:18:00|4243.9|4237.9|4243.6|4237.6|4243.9|4237.9|4243.6|4237.6|0
1729037890000|2024-10-16 00:18:10|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1729037900000|2024-10-16 00:18:20|4243.6|4237.6|4243.4|4237.4|4243.6|4237.6|4243.4|4237.4|0
1729037930000|2024-10-16 00:18:50|4243.1|4237.1|4242.9|4236.9|4243.1|4237.1|4242.9|4236.9|2
1729037950000|2024-10-16 00:19:10|4242.6|4236.6|4241.9|4235.9|4242.6|4236.6|4241.9|4235.9|0
1729037960000|2024-10-16 00:19:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|2
1729037970000|2024-10-16 00:19:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1729037980000|2024-10-16 00:19:40|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|4
1729037990000|2024-10-16 00:19:50|4240.6|4234.6|4241.4|4235.4|4241.4|4235.4|4239.9|4233.9|1
1729038000000|2024-10-16 00:20:00|4241.6|4235.6|4239.9|4233.9|4241.6|4235.6|4239.9|4233.9|5
1729038010000|2024-10-16 00:20:10|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|0
1729038020000|2024-10-16 00:20:20|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|2
1729038030000|2024-10-16 00:20:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|2
1729038050000|2024-10-16 00:20:50|4241.6|4235.6|4242.4|4236.4|4242.4|4236.4|4241.6|4235.6|0
1729038060000|2024-10-16 00:21:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1729038070000|2024-10-16 00:21:10|4241.6|4235.6|4240.9|4234.9|4241.6|4235.6|4240.4|4234.4|4
1729038110000|2024-10-16 00:21:50|4241.3|4235.3|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|0
1729038120000|2024-10-16 00:22:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|11
1729038130000|2024-10-16 00:22:10|4241.3|4235.3|4241.6|4235.6|4241.6|4235.6|4241.3|4235.3|0
1729038140000|2024-10-16 00:22:20|4241.1|4235.1|4241.9|4235.9|4241.9|4235.9|4241.1|4235.1|0
1729038180000|2024-10-16 00:23:00|4241.6|4235.6|4241.9|4235.9|4241.9|4235.9|4241.6|4235.6|0
1729038190000|2024-10-16 00:23:10|4241.6|4235.6|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|0
1729038210000|2024-10-16 00:23:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1729038220000|2024-10-16 00:23:40|4240.4|4234.4|4238.9|4232.9|4240.4|4234.4|4238.9|4232.9|4
1729038230000|2024-10-16 00:23:50|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|5
1729038240000|2024-10-16 00:24:00|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1729038250000|2024-10-16 00:24:10|4241.3|4235.3|4240.9|4234.9|4241.3|4235.3|4240.9|4234.9|3
1729038260000|2024-10-16 00:24:20|4241.8|4235.8|4241.9|4235.9|4241.9|4235.9|4241.8|4235.8|0
1729038270000|2024-10-16 00:24:30|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.9|4235.9|0
1729038280000|2024-10-16 00:24:40|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1729038300000|2024-10-16 00:25:00|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1729038320000|2024-10-16 00:25:20|4240.6|4234.6|4240.3|4234.3|4240.9|4234.9|4240.3|4234.3|1
1729038340000|2024-10-16 00:25:40|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|18
1729038370000|2024-10-16 00:26:10|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|0
1729038380000|2024-10-16 00:26:20|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1729038390000|2024-10-16 00:26:30|||||||||1
1729038410000|2024-10-16 00:26:50|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1729038430000|2024-10-16 00:27:10|4240.9|4234.9|4238.6|4232.6|4240.9|4234.9|4238.3|4232.3|5
1729038440000|2024-10-16 00:27:20|4238.1|4232.1|4238.3|4232.3|4238.3|4232.3|4238.1|4232.1|0
1729038450000|2024-10-16 00:27:30|4238.8|4232.8|4238.9|4232.9|4239.9|4233.9|4238.8|4232.8|7
1729038460000|2024-10-16 00:27:40|4239.1|4233.1|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|2
1729038470000|2024-10-16 00:27:50|4238.9|4232.9|4238.6|4232.6|4238.9|4232.9|4238.3|4232.3|4
1729038480000|2024-10-16 00:28:00|4238.9|4232.9|4239.1|4233.1|4239.6|4233.6|4238.9|4232.9|1
1729038500000|2024-10-16 00:28:20|4238.8|4232.8|4238.9|4232.9|4238.9|4232.9|4238.6|4232.6|5
1729038510000|2024-10-16 00:28:30|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1729038520000|2024-10-16 00:28:40|4239.9|4233.9|4239.9|4233.9|4240.1|4234.1|4239.6|4233.6|1
1729038530000|2024-10-16 00:28:50|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4239.9|4233.9|0
1729038560000|2024-10-16 00:29:20|4240.9|4234.9|4241.3|4235.3|4241.3|4235.3|4240.9|4234.9|1
1729038570000|2024-10-16 00:29:30|4241.1|4235.1|4241.9|4235.9|4241.9|4235.9|4241.1|4235.1|0
1729038580000|2024-10-16 00:29:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1729038590000|2024-10-16 00:29:50|4241.9|4235.9|4242.3|4236.3|4242.3|4236.3|4241.9|4235.9|10
1729038600000|2024-10-16 00:30:00|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4242.9|4236.9|0
1729038610000|2024-10-16 00:30:10|4242.9|4236.9|4241.9|4235.9|4242.9|4236.9|4241.9|4235.9|2
1729038620000|2024-10-16 00:30:20|4242.1|4236.1|4241.9|4235.9|4242.1|4236.1|4241.9|4235.9|0
1729038630000|2024-10-16 00:30:30|4241.6|4235.6|4240.9|4234.9|4241.6|4235.6|4240.9|4234.9|2
1729038660000|2024-10-16 00:31:00|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1729038670000|2024-10-16 00:31:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1729038690000|2024-10-16 00:31:30|4239.9|4233.9|4239.1|4233.1|4239.9|4233.9|4239.1|4233.1|0
1729038720000|2024-10-16 00:32:00|4238.1|4232.1|4238.3|4232.3|4238.3|4232.3|4238.1|4232.1|3
1729038730000|2024-10-16 00:32:10|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|1
1729038740000|2024-10-16 00:32:20|4239.9|4233.9|4240.1|4234.1|4240.1|4234.1|4239.9|4233.9|0
1729038750000|2024-10-16 00:32:30|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|1
1729038760000|2024-10-16 00:32:40|4239.3|4233.3|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|0
1729038770000|2024-10-16 00:32:50|4239.4|4233.4|4239.6|4233.6|4239.6|4233.6|4239.4|4233.4|1
1729038780000|2024-10-16 00:33:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.3|4233.3|9
1729038790000|2024-10-16 00:33:10|4239.3|4233.3|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|0
1729038800000|2024-10-16 00:33:20|4239.3|4233.3|4239.9|4233.9|4239.9|4233.9|4239.3|4233.3|11
1729038810000|2024-10-16 00:33:30|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1729038820000|2024-10-16 00:33:40|4240.3|4234.3|4240.9|4234.9|4241.3|4235.3|4240.3|4234.3|0
1729038830000|2024-10-16 00:33:50|4240.6|4234.6|4240.6|4234.6|4240.9|4234.9|4240.6|4234.6|0
1729038840000|2024-10-16 00:34:00|4240.3|4234.3|4240.3|4234.3|4240.6|4234.6|4240.1|4234.1|0
1729038850000|2024-10-16 00:34:10|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1729038860000|2024-10-16 00:34:20|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1729038870000|2024-10-16 00:34:30|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1729038890000|2024-10-16 00:34:50|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.6|4233.6|6
1729038910000|2024-10-16 00:35:10|4240.1|4234.1|4239.9|4233.9|4240.3|4234.3|4239.6|4233.6|3
1729038930000|2024-10-16 00:35:30|4239.6|4233.6|4239.9|4233.9|4239.9|4233.9|4239.6|4233.6|0
1729038940000|2024-10-16 00:35:40|4239.6|4233.6|4239.9|4233.9|4239.9|4233.9|4239.6|4233.6|0
1729038950000|2024-10-16 00:35:50|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|0
1729038990000|2024-10-16 00:36:30|4238.8|4232.8|4238.9|4232.9|4238.9|4232.9|4238.3|4232.3|2
1729039000000|2024-10-16 00:36:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1729039010000|2024-10-16 00:36:50|4240.6|4234.6|4240.9|4234.9|4240.9|4234.9|4240.1|4234.1|6
1729039030000|2024-10-16 00:37:10|4241.1|4235.1|4241.9|4235.9|4241.9|4235.9|4241.1|4235.1|0
1729039050000|2024-10-16 00:37:30|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4238.9|4232.9|7
1729039060000|2024-10-16 00:37:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.6|4233.6|1
1729039080000|2024-10-16 00:38:00|4239.6|4233.6|4239.9|4233.9|4239.9|4233.9|4239.6|4233.6|0
1729039090000|2024-10-16 00:38:10|4239.4|4233.4|4239.9|4233.9|4240.9|4234.9|4239.4|4233.4|12
1729039110000|2024-10-16 00:38:30|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.4|4233.4|1
1729039120000|2024-10-16 00:38:40|4240.6|4234.6|4238.9|4232.9|4240.6|4234.6|4238.9|4232.9|1
1729039130000|2024-10-16 00:38:50|4239.3|4233.3|4238.9|4232.9|4239.3|4233.3|4238.9|4232.9|0
1729039150000|2024-10-16 00:39:10|4239.1|4233.1|4238.1|4232.1|4239.6|4233.6|4238.1|4232.1|3
1729039160000|2024-10-16 00:39:20|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|3
1729039170000|2024-10-16 00:39:30|4238.1|4232.1|4238.4|4232.4|4238.4|4232.4|4238.1|4232.1|0
1729039180000|2024-10-16 00:39:40|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4237.8|4231.8|9
1729039190000|2024-10-16 00:39:50|4238.4|4232.4|4236.1|4230.1|4238.4|4232.4|4236.1|4230.1|11
1729039200000|2024-10-16 00:40:00|4236.4|4230.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|15
1729039210000|2024-10-16 00:40:10|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4237.6|4231.6|6
1729039220000|2024-10-16 00:40:20|4237.9|4231.9|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|2
1729039230000|2024-10-16 00:40:30|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.6|4231.6|0
1729039240000|2024-10-16 00:40:40|4238.3|4232.3|4239.3|4233.3|4239.3|4233.3|4238.3|4232.3|14
1729039250000|2024-10-16 00:40:50|4238.8|4232.8|4239.1|4233.1|4239.6|4233.6|4238.8|4232.8|0
1729039260000|2024-10-16 00:41:00|4238.1|4232.1|4238.6|4232.6|4238.9|4232.9|4238.1|4232.1|2
1729039270000|2024-10-16 00:41:10|4238.9|4232.9|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|8
1729039280000|2024-10-16 00:41:20|4239.3|4233.3|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|2
1729039290000|2024-10-16 00:41:30|4240.9|4234.9|4240.3|4234.3|4240.9|4234.9|4240.3|4234.3|0
1729039300000|2024-10-16 00:41:40|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|1
1729039310000|2024-10-16 00:41:50|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|1
1729039320000|2024-10-16 00:42:00|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1729039330000|2024-10-16 00:42:10|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4240.9|4234.9|1
1729039340000|2024-10-16 00:42:20|4241.1|4235.1|4240.9|4234.9|4241.1|4235.1|4240.9|4234.9|14
1729039360000|2024-10-16 00:42:40|4240.3|4234.3|4240.1|4234.1|4240.3|4234.3|4240.1|4234.1|0
1729039370000|2024-10-16 00:42:50|4238.3|4232.3|4238.1|4232.1|4238.9|4232.9|4238.1|4232.1|3
1729039380000|2024-10-16 00:43:00|4238.4|4232.4|4238.1|4232.1|4238.4|4232.4|4238.1|4232.1|12
1729039390000|2024-10-16 00:43:10|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4236.1|4230.1|11
1729039400000|2024-10-16 00:43:20|4238.1|4232.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|12
1729039410000|2024-10-16 00:43:30|4238.8|4232.8|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1729039420000|2024-10-16 00:43:40|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|1
1729039440000|2024-10-16 00:44:00|4238.9|4232.9|4239.1|4233.1|4239.1|4233.1|4238.9|4232.9|0
1729039450000|2024-10-16 00:44:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4
1729039460000|2024-10-16 00:44:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1729039480000|2024-10-16 00:44:40|4238.9|4232.9|4239.1|4233.1|4239.1|4233.1|4238.9|4232.9|0
1729039490000|2024-10-16 00:44:50|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1729039510000|2024-10-16 00:45:10|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4239.9|4233.9|0
1729039520000|2024-10-16 00:45:20|4239.3|4233.3|4239.9|4233.9|4239.9|4233.9|4239.3|4233.3|0
1729039530000|2024-10-16 00:45:30|4239.3|4233.3|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|0
1729039540000|2024-10-16 00:45:40|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.1|4233.1|0
1729039550000|2024-10-16 00:45:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1729039620000|2024-10-16 00:47:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1729039630000|2024-10-16 00:47:10|4238.6|4232.6|4238.9|4232.9|4238.9|4232.9|4238.6|4232.6|0
1729039640000|2024-10-16 00:47:20|4239.1|4233.1|4238.9|4232.9|4239.1|4233.1|4238.9|4232.9|0
1729039650000|2024-10-16 00:47:30|4239.1|4233.1|4238.9|4232.9|4239.1|4233.1|4238.9|4232.9|0
1729039670000|2024-10-16 00:47:50|4239.1|4233.1|4238.9|4232.9|4239.1|4233.1|4238.9|4232.9|0
1729039680000|2024-10-16 00:48:00|4239.1|4233.1|4238.9|4232.9|4239.1|4233.1|4238.6|4232.6|1
1729039690000|2024-10-16 00:48:10|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1729039700000|2024-10-16 00:48:20|4238.3|4232.3|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1729039730000|2024-10-16 00:48:50|4238.3|4232.3|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1729039790000|2024-10-16 00:49:50|4237.8|4231.8|4238.9|4232.9|4239.4|4233.4|4237.8|4231.8|9
1729039800000|2024-10-16 00:50:00|4239.1|4233.1|4238.3|4232.3|4239.1|4233.1|4238.3|4232.3|0
1729039810000|2024-10-16 00:50:10|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1729039820000|2024-10-16 00:50:20|4237.6|4231.6|4237.3|4231.3|4237.6|4231.6|4236.3|4230.3|8
1729039830000|2024-10-16 00:50:30|4236.9|4230.9|4237.3|4231.3|4237.3|4231.3|4236.9|4230.9|5
1729039840000|2024-10-16 00:50:40|4237.5|4231.5|4238.1|4232.1|4238.1|4232.1|4237.5|4231.5|0
1729039850000|2024-10-16 00:50:50|4237.3|4231.3|4237.3|4231.3|4237.9|4231.9|4237.3|4231.3|8
1729039860000|2024-10-16 00:51:00|4237.6|4231.6|4238.6|4232.6|4238.6|4232.6|4237.3|4231.3|0
1729039880000|2024-10-16 00:51:20|4239.1|4233.1|4239.9|4233.9|4240.1|4234.1|4239.1|4233.1|3
1729039900000|2024-10-16 00:51:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1729039920000|2024-10-16 00:52:00|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|1
1729039930000|2024-10-16 00:52:10|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|3
1729039940000|2024-10-16 00:52:20|4239.3|4233.3|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|0
1729039960000|2024-10-16 00:52:40|4239.3|4233.3|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|2
1729039970000|2024-10-16 00:52:50|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.6|4233.6|0
1729040000000|2024-10-16 00:53:20|4239.6|4233.6|4239.9|4233.9|4239.9|4233.9|4239.6|4233.6|0
1729040010000|2024-10-16 00:53:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1729040020000|2024-10-16 00:53:40|4241.1|4235.1|4241.1|4235.1|4241.3|4235.3|4241.1|4235.1|0
1729040050000|2024-10-16 00:54:10|4241.6|4235.6|4241.9|4235.9|4241.9|4235.9|4241.6|4235.6|0
1729040060000|2024-10-16 00:54:20|4241.6|4235.6|4241.9|4235.9|4241.9|4235.9|4241.6|4235.6|0
1729040080000|2024-10-16 00:54:40|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1729040090000|2024-10-16 00:54:50|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|3
1729040100000|2024-10-16 00:55:00|4242.1|4236.1|4242.3|4236.3|4242.3|4236.3|4242.1|4236.1|0
1729040110000|2024-10-16 00:55:10|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1729040160000|2024-10-16 00:56:00|4242.9|4236.9|4242.3|4236.3|4242.9|4236.9|4242.3|4236.3|4
1729040220000|2024-10-16 00:57:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1729040230000|2024-10-16 00:57:10|4241.3|4235.3|4241.9|4235.9|4241.9|4235.9|4241.3|4235.3|0
1729040240000|2024-10-16 00:57:20|4241.6|4235.6|4241.3|4235.3|4241.6|4235.6|4241.3|4235.3|0
1729040250000|2024-10-16 00:57:30|4241.9|4235.9|4241.6|4235.6|4241.9|4235.9|4241.3|4235.3|0
1729040260000|2024-10-16 00:57:40|4241.3|4235.3|4240.9|4234.9|4241.3|4235.3|4240.9|4234.9|1
1729040270000|2024-10-16 00:57:50|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1729040280000|2024-10-16 00:58:00|4241.1|4235.1|4240.9|4234.9|4241.1|4235.1|4240.9|4234.9|0
1729040290000|2024-10-16 00:58:10|4240.6|4234.6|4240.9|4234.9|4240.9|4234.9|4240.6|4234.6|0
1729040300000|2024-10-16 00:58:20|4240.3|4234.3|4240.9|4234.9|4240.9|4234.9|4240.3|4234.3|0
1729040310000|2024-10-16 00:58:30|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1729040330000|2024-10-16 00:58:50|4240.6|4234.6|4240.9|4234.9|4240.9|4234.9|4240.6|4234.6|0
1729040340000|2024-10-16 00:59:00|4240.6|4234.6|4240.9|4234.9|4240.9|4234.9|4240.6|4234.6|0
1729040350000|2024-10-16 00:59:10|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1729040360000|2024-10-16 00:59:20|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|0
1729040370000|2024-10-16 00:59:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1729040380000|2024-10-16 00:59:40|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4239.9|4233.9|1
1729040390000|2024-10-16 00:59:50|4239.3|4233.3|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|0
1729040400000|2024-10-16 01:00:00|4239.9|4233.9|4237.1|4231.1|4240.3|4234.3|4236.1|4230.1|27
1729040410000|2024-10-16 01:00:10|4237.3|4231.3|4238.3|4232.3|4238.3|4232.3|4237.1|4231.1|1
1729040420000|2024-10-16 01:00:20|4238.8|4232.8|4238.6|4232.6|4238.8|4232.8|4237.8|4231.8|1
1729040430000|2024-10-16 01:00:30|4238.9|4232.9|4237.8|4231.8|4238.9|4232.9|4237.8|4231.8|4
1729040440000|2024-10-16 01:00:40|4238.1|4232.1|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|3
1729040450000|2024-10-16 01:00:50|4238.3|4232.3|4237.3|4231.3|4238.6|4232.6|4236.9|4230.9|2
1729040460000|2024-10-16 01:01:00|4237.9|4231.9|4238.6|4232.6|4238.9|4232.9|4237.1|4231.1|2
1729040470000|2024-10-16 01:01:10|4238.9|4232.9|4239.1|4233.1|4239.1|4233.1|4238.3|4232.3|1
1729040480000|2024-10-16 01:01:20|4238.9|4232.9|4239.1|4233.1|4239.3|4233.3|4238.9|4232.9|0
1729040490000|2024-10-16 01:01:30|4239.3|4233.3|4239.9|4233.9|4239.9|4233.9|4239.3|4233.3|1
1729040500000|2024-10-16 01:01:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4238.9|4232.9|0
1729040510000|2024-10-16 01:01:50|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.3|4233.3|0
1729040520000|2024-10-16 01:02:00|4239.9|4233.9|4239.6|4233.6|4240.1|4234.1|4239.3|4233.3|0
1729040530000|2024-10-16 01:02:10|4239.3|4233.3|4241.3|4235.3|4241.3|4235.3|4239.3|4233.3|1
1729040540000|2024-10-16 01:02:20|4241.1|4235.1|4241.9|4235.9|4242.9|4236.9|4240.9|4234.9|1
1729040550000|2024-10-16 01:02:30|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1729040560000|2024-10-16 01:02:40|4242.6|4236.6|4244.3|4238.3|4244.3|4238.3|4242.3|4236.3|5
1729040570000|2024-10-16 01:02:50|4244.1|4238.1|4244.1|4238.1|4244.3|4238.3|4243.9|4237.9|0
1729040580000|2024-10-16 01:03:00|4244.3|4238.3|4243.6|4237.6|4244.3|4238.3|4243.3|4237.3|1
1729040590000|2024-10-16 01:03:10|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.3|4237.3|0
1729040600000|2024-10-16 01:03:20|4243.3|4237.3|4244.3|4238.3|4244.6|4238.6|4243.3|4237.3|0
1729040610000|2024-10-16 01:03:30|4244.6|4238.6|4244.3|4238.3|4244.6|4238.6|4244.3|4238.3|0
1729040620000|2024-10-16 01:03:40|4244.1|4238.1|4243.9|4237.9|4244.3|4238.3|4243.3|4237.3|0
1729040630000|2024-10-16 01:03:50|4243.3|4237.3|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|0
1729040640000|2024-10-16 01:04:00|4243.3|4237.3|4242.3|4236.3|4243.9|4237.9|4241.9|4235.9|1
1729040650000|2024-10-16 01:04:10|4242.6|4236.6|4242.3|4236.3|4242.6|4236.6|4242.1|4236.1|0
1729040660000|2024-10-16 01:04:20|4241.6|4235.6|4242.3|4236.3|4242.3|4236.3|4241.6|4235.6|1
1729040670000|2024-10-16 01:04:30|4241.9|4235.9|4241.1|4235.1|4242.3|4236.3|4241.1|4235.1|0
1729040680000|2024-10-16 01:04:40|4241.4|4235.4|4240.9|4234.9|4241.6|4235.6|4240.9|4234.9|3
1729040690000|2024-10-16 01:04:50|4240.6|4234.6|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|0
1729040700000|2024-10-16 01:05:00|4240.6|4234.6|4239.9|4233.9|4240.6|4234.6|4239.9|4233.9|2
1729040710000|2024-10-16 01:05:10|4240.6|4234.6|4240.9|4234.9|4241.3|4235.3|4239.9|4233.9|0
1729040730000|2024-10-16 01:05:30|4240.6|4234.6|4241.9|4235.9|4241.9|4235.9|4240.6|4234.6|1
1729040740000|2024-10-16 01:05:40|4241.3|4235.3|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|0
1729040750000|2024-10-16 01:05:50|4241.3|4235.3|4241.3|4235.3|4241.9|4235.9|4241.3|4235.3|0
1729040760000|2024-10-16 01:06:00|4241.9|4235.9|4242.3|4236.3|4243.9|4237.9|4241.9|4235.9|1
1729040770000|2024-10-16 01:06:10|4241.9|4235.9|4242.1|4236.1|4242.6|4236.6|4241.9|4235.9|0
1729040780000|2024-10-16 01:06:20|4242.3|4236.3|4241.9|4235.9|4242.3|4236.3|4241.9|4235.9|0
1729040790000|2024-10-16 01:06:30|4241.6|4235.6|4241.6|4235.6|4241.9|4235.9|4241.3|4235.3|0
1729040800000|2024-10-16 01:06:40|4241.9|4235.9|4241.3|4235.3|4241.9|4235.9|4241.1|4235.1|0
1729040810000|2024-10-16 01:06:50|4241.1|4235.1|4241.1|4235.1|4241.3|4235.3|4241.1|4235.1|0
1729040820000|2024-10-16 01:07:00|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|1
1729040830000|2024-10-16 01:07:10|4240.8|4234.8|4241.3|4235.3|4241.3|4235.3|4240.8|4234.8|0
1729040840000|2024-10-16 01:07:20|4241.6|4235.6|4241.6|4235.6|4241.9|4235.9|4241.3|4235.3|0
1729040850000|2024-10-16 01:07:30|4241.3|4235.3|4241.3|4235.3|4241.9|4235.9|4241.3|4235.3|0
1729040860000|2024-10-16 01:07:40|4241.6|4235.6|4241.3|4235.3|4241.9|4235.9|4241.3|4235.3|0
1729040880000|2024-10-16 01:08:00|4241.1|4235.1|4241.1|4235.1|4241.3|4235.3|4241.1|4235.1|0
1729040890000|2024-10-16 01:08:10|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|0
1729040900000|2024-10-16 01:08:20|4241.9|4235.9|4241.9|4235.9|4242.3|4236.3|4241.3|4235.3|0
1729040910000|2024-10-16 01:08:30|4241.6|4235.6|4241.1|4235.1|4241.9|4235.9|4241.1|4235.1|0
1729040920000|2024-10-16 01:08:40|4241.6|4235.6|4241.6|4235.6|4241.9|4235.9|4241.3|4235.3|2
1729040930000|2024-10-16 01:08:50|4241.3|4235.3|4242.1|4236.1|4242.1|4236.1|4241.3|4235.3|0
1729040940000|2024-10-16 01:09:00|4241.9|4235.9|4240.1|4234.1|4242.3|4236.3|4240.1|4234.1|3
1729040950000|2024-10-16 01:09:10|4240.3|4234.3|4240.1|4234.1|4240.9|4234.9|4240.1|4234.1|0
1729040960000|2024-10-16 01:09:20|4240.4|4234.4|4239.3|4233.3|4240.9|4234.9|4239.3|4233.3|2
1729040970000|2024-10-16 01:09:30|4239.9|4233.9|4239.3|4233.3|4239.9|4233.9|4239.1|4233.1|0
1729040980000|2024-10-16 01:09:40|4239.9|4233.9|4239.3|4233.3|4240.1|4234.1|4239.3|4233.3|1
1729040990000|2024-10-16 01:09:50|4239.6|4233.6|4239.3|4233.3|4239.9|4233.9|4239.1|4233.1|1
1729041000000|2024-10-16 01:10:00|4239.6|4233.6|4239.1|4233.1|4239.9|4233.9|4238.3|4232.3|4
1729041010000|2024-10-16 01:10:10|4238.8|4232.8|4238.9|4232.9|4238.9|4232.9|4238.6|4232.6|1
1729041020000|2024-10-16 01:10:20|4238.6|4232.6|4238.3|4232.3|4239.1|4233.1|4238.3|4232.3|0
1729041030000|2024-10-16 01:10:30|4238.5|4232.5|4239.3|4233.3|4239.6|4233.6|4238.5|4232.5|0
1729041060000|2024-10-16 01:11:00|4239.6|4233.6|4239.9|4233.9|4240.6|4234.6|4239.6|4233.6|0
1729041070000|2024-10-16 01:11:10|4240.1|4234.1|4240.1|4234.1|4240.3|4234.3|4240.1|4234.1|0
1729041080000|2024-10-16 01:11:20|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|1
1729041090000|2024-10-16 01:11:30|4240.9|4234.9|4240.3|4234.3|4241.3|4235.3|4240.3|4234.3|2
1729041100000|2024-10-16 01:11:40|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1729041110000|2024-10-16 01:11:50|4240.8|4234.8|4240.6|4234.6|4240.8|4234.8|4240.3|4234.3|1
1729041120000|2024-10-16 01:12:00|4240.3|4234.3|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1729041130000|2024-10-16 01:12:10|4240.1|4234.1|4240.3|4234.3|4240.6|4234.6|4239.9|4233.9|0
1729041140000|2024-10-16 01:12:20|4239.9|4233.9|4239.3|4233.3|4239.9|4233.9|4239.3|4233.3|0
1729041150000|2024-10-16 01:12:30|4238.9|4232.9|4238.6|4232.6|4238.9|4232.9|4238.6|4232.6|1
1729041160000|2024-10-16 01:12:40|4238.9|4232.9|4239.3|4233.3|4239.3|4233.3|4238.9|4232.9|0
1729041170000|2024-10-16 01:12:50|4239.6|4233.6|4239.6|4233.6|4240.3|4234.3|4239.6|4233.6|1
1729041180000|2024-10-16 01:13:00|4239.9|4233.9|4239.9|4233.9|4240.6|4234.6|4239.9|4233.9|0
1729041190000|2024-10-16 01:13:10|||||||||1
1729041200000|2024-10-16 01:13:20|4240.1|4234.1|4239.9|4233.9|4240.3|4234.3|4239.3|4233.3|0
1729041210000|2024-10-16 01:13:30|4239.6|4233.6|4240.1|4234.1|4240.3|4234.3|4239.6|4233.6|0
1729041220000|2024-10-16 01:13:40|4240.3|4234.3|4241.3|4235.3|4241.3|4235.3|4240.3|4234.3|1
1729041230000|2024-10-16 01:13:50|4241.1|4235.1|4241.1|4235.1|4241.3|4235.3|4241.1|4235.1|0
1729041240000|2024-10-16 01:14:00|4241.3|4235.3|4240.3|4234.3|4241.3|4235.3|4240.3|4234.3|2
1729041250000|2024-10-16 01:14:10|4240.6|4234.6|4240.9|4234.9|4240.9|4234.9|4240.6|4234.6|0
1729041260000|2024-10-16 01:14:20|4240.3|4234.3|4241.1|4235.1|4241.1|4235.1|4240.3|4234.3|1
1729041270000|2024-10-16 01:14:30|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1729041280000|2024-10-16 01:14:40|4241.1|4235.1|4240.3|4234.3|4241.1|4235.1|4240.3|4234.3|0
1729041290000|2024-10-16 01:14:50|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|2
1729041300000|2024-10-16 01:15:00|4240.8|4234.8|4240.6|4234.6|4241.3|4235.3|4239.6|4233.6|1
1729041310000|2024-10-16 01:15:10|4240.3|4234.3|4240.3|4234.3|4240.9|4234.9|4240.1|4234.1|0
1729041320000|2024-10-16 01:15:20|4240.1|4234.1|4240.3|4234.3|4240.6|4234.6|4240.1|4234.1|1
1729041330000|2024-10-16 01:15:30|4240.6|4234.6|4239.3|4233.3|4241.3|4235.3|4239.3|4233.3|0
1729041340000|2024-10-16 01:15:40|4239.6|4233.6|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|0
1729041350000|2024-10-16 01:15:50|4239.6|4233.6|4237.3|4231.3|4239.6|4233.6|4236.6|4230.6|8
1729041360000|2024-10-16 01:16:00|4238.1|4232.1|4237.3|4231.3|4238.1|4232.1|4237.3|4231.3|0
1729041370000|2024-10-16 01:16:10|4237.6|4231.6|4237.6|4231.6|4237.9|4231.9|4237.3|4231.3|0
1729041380000|2024-10-16 01:16:20|4237.1|4231.1|4238.3|4232.3|4238.3|4232.3|4237.1|4231.1|2
1729041390000|2024-10-16 01:16:30|4238.6|4232.6|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1729041400000|2024-10-16 01:16:40|4238.8|4232.8|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|1
1729041410000|2024-10-16 01:16:50|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|1
1729041420000|2024-10-16 01:17:00|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|1
1729041430000|2024-10-16 01:17:10|4238.1|4232.1|4239.1|4233.1|4239.3|4233.3|4237.8|4231.8|6
1729041440000|2024-10-16 01:17:20|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|0
1729041470000|2024-10-16 01:17:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1729041480000|2024-10-16 01:18:00|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|1
1729041490000|2024-10-16 01:18:10|4239.6|4233.6|4240.3|4234.3|4240.3|4234.3|4239.6|4233.6|0
1729041510000|2024-10-16 01:18:30|4240.9|4234.9|4240.3|4234.3|4240.9|4234.9|4240.3|4234.3|0
1729041520000|2024-10-16 01:18:40|4240.6|4234.6|4241.3|4235.3|4241.3|4235.3|4240.3|4234.3|0
1729041530000|2024-10-16 01:18:50|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4240.9|4234.9|0
1729041540000|2024-10-16 01:19:00|4241.1|4235.1|4240.6|4234.6|4242.1|4236.1|4240.6|4234.6|2
1729041550000|2024-10-16 01:19:10|4240.3|4234.3|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1729041570000|2024-10-16 01:19:30|4239.3|4233.3|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1729041580000|2024-10-16 01:19:40|4238.8|4232.8|4238.8|4232.8|4239|4233|4238.8|4232.8|0
1729041590000|2024-10-16 01:19:50|4239|4233|4237.9|4231.9|4239.1|4233.1|4237.9|4231.9|9
1729041600000|2024-10-16 01:20:00|4237.6|4231.6|4238.6|4232.6|4238.9|4232.9|4237.6|4231.6|0
1729041610000|2024-10-16 01:20:10|4238.9|4232.9|4238.6|4232.6|4238.9|4232.9|4238.6|4232.6|1
1729041620000|2024-10-16 01:20:20|4238.9|4232.9|4238.3|4232.3|4238.9|4232.9|4238.3|4232.3|0
1729041630000|2024-10-16 01:20:30|4238.1|4232.1|4238.1|4232.1|4238.9|4232.9|4238.1|4232.1|1
1729041640000|2024-10-16 01:20:40|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|3
1729041660000|2024-10-16 01:21:00|4238.3|4232.3|4239.9|4233.9|4239.9|4233.9|4238.3|4232.3|3
1729041670000|2024-10-16 01:21:10|4240.3|4234.3|4239.9|4233.9|4240.3|4234.3|4239.9|4233.9|0
1729041680000|2024-10-16 01:21:20|4240.3|4234.3|4239.1|4233.1|4240.3|4234.3|4239.1|4233.1|0
1729041690000|2024-10-16 01:21:30|4238.9|4232.9|4238.9|4232.9|4239.1|4233.1|4238.6|4232.6|0
1729041700000|2024-10-16 01:21:40|4239.1|4233.1|4238.3|4232.3|4239.3|4233.3|4238.3|4232.3|0
1729041710000|2024-10-16 01:21:50|4238.9|4232.9|4238.9|4232.9|4239.1|4233.1|4238.9|4232.9|0
1729041720000|2024-10-16 01:22:00|4238.6|4232.6|4238.9|4232.9|4238.9|4232.9|4238.3|4232.3|0
1729041730000|2024-10-16 01:22:10|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1729041740000|2024-10-16 01:22:20|4238.3|4232.3|4238.9|4232.9|4238.9|4232.9|4238.1|4232.1|1
1729041750000|2024-10-16 01:22:30|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|0
1729041760000|2024-10-16 01:22:40|4239.6|4233.6|4239.3|4233.3|4239.9|4233.9|4239.3|4233.3|0
1729041770000|2024-10-16 01:22:50|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1729041780000|2024-10-16 01:23:00|4238.9|4232.9|4238.1|4232.1|4238.9|4232.9|4238.1|4232.1|0
1729041790000|2024-10-16 01:23:10|4238.3|4232.3|4239.3|4233.3|4239.3|4233.3|4238.3|4232.3|0
1729041800000|2024-10-16 01:23:20|4238.9|4232.9|4238.9|4232.9|4239.3|4233.3|4238.9|4232.9|2
1729041810000|2024-10-16 01:23:30|4238.3|4232.3|4239.3|4233.3|4239.3|4233.3|4238.1|4232.1|0
1729041820000|2024-10-16 01:23:40|4239.6|4233.6|4239.3|4233.3|4240.1|4234.1|4239.3|4233.3|0
1729041830000|2024-10-16 01:23:50|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|0
1729041840000|2024-10-16 01:24:00|4239.8|4233.8|4239.3|4233.3|4240.1|4234.1|4239.3|4233.3|2
1729041850000|2024-10-16 01:24:10|4239.1|4233.1|4240.3|4234.3|4240.3|4234.3|4239.1|4233.1|1
1729041860000|2024-10-16 01:24:20|4240.1|4234.1|4240.8|4234.8|4240.8|4234.8|4240.1|4234.1|0
1729041870000|2024-10-16 01:24:30|4240.9|4234.9|4239.6|4233.6|4240.9|4234.9|4239.6|4233.6|1
1729041880000|2024-10-16 01:24:40|4239.3|4233.3|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|0
1729041890000|2024-10-16 01:24:50|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.3|4232.3|0
1729041900000|2024-10-16 01:25:00|4238.9|4232.9|4238.3|4232.3|4239.1|4233.1|4238.3|4232.3|1
1729041910000|2024-10-16 01:25:10|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|0
1729041920000|2024-10-16 01:25:20|4238.3|4232.3|4238.3|4232.3|4238.9|4232.9|4238.3|4232.3|0
1729041930000|2024-10-16 01:25:30|4238.1|4232.1|4238.3|4232.3|4238.3|4232.3|4238.1|4232.1|0
1729041940000|2024-10-16 01:25:40|4238.6|4232.6|4238.3|4232.3|4238.9|4232.9|4238.3|4232.3|1
1729041950000|2024-10-16 01:25:50|4238.1|4232.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|0
1729041960000|2024-10-16 01:26:00|4238.6|4232.6|4238.6|4232.6|4238.9|4232.9|4238.3|4232.3|1
1729041970000|2024-10-16 01:26:10|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.3|4232.3|0
1729041980000|2024-10-16 01:26:20|4238.3|4232.3|4238.6|4232.6|4238.9|4232.9|4238.1|4232.1|1
1729041990000|2024-10-16 01:26:30|4238.3|4232.3|4237.3|4231.3|4238.3|4232.3|4237.3|4231.3|3
1729042000000|2024-10-16 01:26:40|4237.1|4231.1|4237.6|4231.6|4237.9|4231.9|4237.1|4231.1|1
1729042010000|2024-10-16 01:26:50|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.1|4231.1|0
1729042020000|2024-10-16 01:27:00|4237.6|4231.6|4237.9|4231.9|4237.9|4231.9|4237.3|4231.3|0
1729042030000|2024-10-16 01:27:10|4237.6|4231.6|4237.1|4231.1|4237.9|4231.9|4237.1|4231.1|0
1729042040000|2024-10-16 01:27:20|4237.3|4231.3|4237.3|4231.3|4237.6|4231.6|4237.1|4231.1|1
1729042050000|2024-10-16 01:27:30|4237.6|4231.6|4237.3|4231.3|4237.9|4231.9|4237.3|4231.3|0
1729042060000|2024-10-16 01:27:40|4237.6|4231.6|4238.6|4232.6|4238.6|4232.6|4237.6|4231.6|1
1729042070000|2024-10-16 01:27:50|4238.3|4232.3|4238.9|4232.9|4238.9|4232.9|4238.1|4232.1|0
1729042080000|2024-10-16 01:28:00|4238.6|4232.6|4238.3|4232.3|4238.9|4232.9|4238.3|4232.3|0
1729042090000|2024-10-16 01:28:10|4238.6|4232.6|4238.9|4232.9|4238.9|4232.9|4238.6|4232.6|0
1729042100000|2024-10-16 01:28:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.3|4232.3|0
1729042110000|2024-10-16 01:28:30|4238.3|4232.3|4238.9|4232.9|4238.9|4232.9|4238.1|4232.1|1
1729042120000|2024-10-16 01:28:40|4238.6|4232.6|4238.9|4232.9|4239.1|4233.1|4238.6|4232.6|0
1729042130000|2024-10-16 01:28:50|4239.1|4233.1|4239.1|4233.1|4239.3|4233.3|4239.1|4233.1|9
1729042140000|2024-10-16 01:29:00|4238.9|4232.9|4239.3|4233.3|4239.6|4233.6|4238.9|4232.9|0
1729042150000|2024-10-16 01:29:10|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1729042160000|2024-10-16 01:29:20|4239.1|4233.1|4238.9|4232.9|4239.1|4233.1|4238.9|4232.9|0
1729042170000|2024-10-16 01:29:30|4238.6|4232.6|4237.6|4231.6|4238.6|4232.6|4237.3|4231.3|5
1729042180000|2024-10-16 01:29:40|4237.3|4231.3|4238.6|4232.6|4238.6|4232.6|4237.1|4231.1|1
1729042190000|2024-10-16 01:29:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|3
1729042200000|2024-10-16 01:30:00|4238.9|4232.9|4238.9|4232.9|4239.1|4233.1|4238.1|4232.1|1
1729042210000|2024-10-16 01:30:10|4239.3|4233.3|4239.9|4233.9|4239.9|4233.9|4239.1|4233.1|2
1729042220000|2024-10-16 01:30:20|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4239.3|4233.3|0
1729042230000|2024-10-16 01:30:30|4239.6|4233.6|4240.3|4234.3|4240.3|4234.3|4239.6|4233.6|1
1729042240000|2024-10-16 01:30:40|4240.1|4234.1|4240.6|4234.6|4241.6|4235.6|4240.1|4234.1|2
1729042250000|2024-10-16 01:30:50|4240.3|4234.3|4239.9|4233.9|4240.3|4234.3|4239.3|4233.3|1
1729042260000|2024-10-16 01:31:00|4240.3|4234.3|4239.9|4233.9|4240.3|4234.3|4239.6|4233.6|0
1729042270000|2024-10-16 01:31:10|4239.6|4233.6|4238.1|4232.1|4239.6|4233.6|4238.1|4232.1|5
1729042280000|2024-10-16 01:31:20|4237.3|4231.3|4237.9|4231.9|4237.9|4231.9|4237.3|4231.3|1
1729042290000|2024-10-16 01:31:30|4238.1|4232.1|4238.9|4232.9|4238.9|4232.9|4237.6|4231.6|0
1729042300000|2024-10-16 01:31:40|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|0
1729042310000|2024-10-16 01:31:50|4238.9|4232.9|4238.3|4232.3|4238.9|4232.9|4238.3|4232.3|0
1729042320000|2024-10-16 01:32:00|4238.6|4232.6|4238.6|4232.6|4239.6|4233.6|4238.1|4232.1|0
1729042330000|2024-10-16 01:32:10|4238.9|4232.9|4240.1|4234.1|4240.1|4234.1|4238.9|4232.9|0
1729042340000|2024-10-16 01:32:20|4240.3|4234.3|4239.6|4233.6|4240.3|4234.3|4239.3|4233.3|0
1729042350000|2024-10-16 01:32:30|4239.9|4233.9|4239.1|4233.1|4239.9|4233.9|4238.9|4232.9|0
1729042360000|2024-10-16 01:32:40|4238.9|4232.9|4238.6|4232.6|4238.9|4232.9|4238.1|4232.1|0
1729042370000|2024-10-16 01:32:50|4238.3|4232.3|4238.9|4232.9|4238.9|4232.9|4238.3|4232.3|0
1729042380000|2024-10-16 01:33:00|4238.6|4232.6|4238.3|4232.3|4238.6|4232.6|4238.1|4232.1|1
1729042390000|2024-10-16 01:33:10|4238.6|4232.6|4237.9|4231.9|4238.9|4232.9|4237.3|4231.3|1
1729042400000|2024-10-16 01:33:20|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.1|4231.1|0
1729042410000|2024-10-16 01:33:30|4237.9|4231.9|4238.1|4232.1|4238.1|4232.1|4237.9|4231.9|0
1729042420000|2024-10-16 01:33:40|4238.3|4232.3|4238.1|4232.1|4238.3|4232.3|4238.1|4232.1|1
1729042430000|2024-10-16 01:33:50|4238.3|4232.3|4238.3|4232.3|4238.6|4232.6|4238.1|4232.1|0
1729042440000|2024-10-16 01:34:00|4238.6|4232.6|4239.1|4233.1|4240.1|4234.1|4238.6|4232.6|0
1729042450000|2024-10-16 01:34:10|4238.9|4232.9|4239.3|4233.3|4239.3|4233.3|4238.6|4232.6|0
1729042460000|2024-10-16 01:34:20|4239.6|4233.6|4239.6|4233.6|4239.9|4233.9|4239.3|4233.3|0
1729042470000|2024-10-16 01:34:30|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.6|4232.6|9
1729042480000|2024-10-16 01:34:40|4238.6|4232.6|4240.6|4234.6|4240.6|4234.6|4238.6|4232.6|0
1729042490000|2024-10-16 01:34:50|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|0
1729042500000|2024-10-16 01:35:00|4240.3|4234.3|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1729042510000|2024-10-16 01:35:10|4240.6|4234.6|4240.1|4234.1|4240.9|4234.9|4240.1|4234.1|0
1729042520000|2024-10-16 01:35:20|4240.6|4234.6|4239.8|4233.8|4240.9|4234.9|4239.8|4233.8|10
1729042530000|2024-10-16 01:35:30|4240.1|4234.1|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|0
1729042540000|2024-10-16 01:35:40|4240.3|4234.3|4239.3|4233.3|4240.3|4234.3|4239.3|4233.3|2
1729042550000|2024-10-16 01:35:50|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1729042560000|2024-10-16 01:36:00|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4238.8|4232.8|0
1729042570000|2024-10-16 01:36:10|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1729042580000|2024-10-16 01:36:20|4239.6|4233.6|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|0
1729042590000|2024-10-16 01:36:30|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1729042600000|2024-10-16 01:36:40|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4239.6|4233.6|0
1729042610000|2024-10-16 01:36:50|4239.8|4233.8|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|0
1729042620000|2024-10-16 01:37:00|4240.1|4234.1|4239.1|4233.1|4240.1|4234.1|4238.8|4232.8|0
1729042630000|2024-10-16 01:37:10|4239.3|4233.3|4239.6|4233.6|4239.8|4233.8|4239.3|4233.3|0
1729042640000|2024-10-16 01:37:20|4240.3|4234.3|4240.3|4234.3|4240.8|4234.8|4239.8|4233.8|0
1729042650000|2024-10-16 01:37:30|4240.6|4234.6|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1729042660000|2024-10-16 01:37:40|4240.6|4234.6|4239.8|4233.8|4240.8|4234.8|4239.8|4233.8|0
1729042670000|2024-10-16 01:37:50|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1729042680000|2024-10-16 01:38:00|4239.1|4233.1|4239.1|4233.1|4239.3|4233.3|4238.6|4232.6|0
1729042690000|2024-10-16 01:38:10|4238.8|4232.8|4238.6|4232.6|4239.3|4233.3|4238.6|4232.6|0
1729042700000|2024-10-16 01:38:20|4238.3|4232.3|4238.8|4232.8|4238.8|4232.8|4238.1|4232.1|0
1729042710000|2024-10-16 01:38:30|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.6|4232.6|0
1729042720000|2024-10-16 01:38:40|4238.6|4232.6|4239.3|4233.3|4239.3|4233.3|4238.3|4232.3|0
1729042730000|2024-10-16 01:38:50|4239.6|4233.6|4239.6|4233.6|4239.8|4233.8|4239.3|4233.3|0
1729042740000|2024-10-16 01:39:00|4239.8|4233.8|4241.1|4235.1|4241.1|4235.1|4239.8|4233.8|0
1729042750000|2024-10-16 01:39:10|4240.8|4234.8|4241.3|4235.3|4242.3|4236.3|4240.8|4234.8|1
1729042760000|2024-10-16 01:39:20|4241.6|4235.6|4242.3|4236.3|4242.3|4236.3|4241.6|4235.6|0
1729042780000|2024-10-16 01:39:40|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|2
1729042790000|2024-10-16 01:39:50|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1729042800000|2024-10-16 01:40:00|4243|4237|4243.3|4237.3|4243.3|4237.3|4242.3|4236.3|0
1729042810000|2024-10-16 01:40:10|4244.3|4238.3|4244|4238|4244.3|4238.3|4243.3|4237.3|1
1729042820000|2024-10-16 01:40:20|4243.6|4237.6|4243.3|4237.3|4244.1|4238.1|4243.3|4237.3|0
1729042830000|2024-10-16 01:40:30|4243.6|4237.6|4244.3|4238.3|4244.3|4238.3|4243.3|4237.3|0
1729042840000|2024-10-16 01:40:40|4243.6|4237.6|4244.3|4238.3|4244.3|4238.3|4243.3|4237.3|0
1729042860000|2024-10-16 01:41:00|4243.8|4237.8|4245.3|4239.3|4245.3|4239.3|4243.8|4237.8|0
1729042870000|2024-10-16 01:41:10|4244.6|4238.6|4245.3|4239.3|4245.3|4239.3|4244.3|4238.3|1
1729042880000|2024-10-16 01:41:20|4245|4239|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|0
1729042890000|2024-10-16 01:41:30|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4244.8|4238.8|0
1729042900000|2024-10-16 01:41:40|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1729042920000|2024-10-16 01:42:00|4245.8|4239.8|4246.3|4240.3|4246.3|4240.3|4245.3|4239.3|1
1729042930000|2024-10-16 01:42:10|4245.8|4239.8|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|0
1729042940000|2024-10-16 01:42:20|4246.7|4240.7|4247.3|4241.3|4247.3|4241.3|4246.3|4240.3|0
1729042950000|2024-10-16 01:42:30|4246.8|4240.8|4245.3|4239.3|4247.1|4241.1|4245.3|4239.3|1
1729042970000|2024-10-16 01:42:50|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1729042980000|2024-10-16 01:43:00|4245.5|4239.5|4244.8|4238.8|4245.5|4239.5|4244.8|4238.8|0
1729042990000|2024-10-16 01:43:10|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1729043020000|2024-10-16 01:43:40|4243.8|4237.8|4244.3|4238.3|4244.3|4238.3|4243.6|4237.6|0
1729043040000|2024-10-16 01:44:00|4244.5|4238.5|4244.3|4238.3|4244.5|4238.5|4243.8|4237.8|0
1729043050000|2024-10-16 01:44:10|4243.5|4237.5|4243.8|4237.8|4244.3|4238.3|4243.3|4237.3|0
1729043060000|2024-10-16 01:44:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1729043070000|2024-10-16 01:44:30|4244|4238|4243.8|4237.8|4244|4238|4243.8|4237.8|0
1729043080000|2024-10-16 01:44:40|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|0
1729043090000|2024-10-16 01:44:50|4244.3|4238.3|4243.3|4237.3|4244.3|4238.3|4243.3|4237.3|0
1729043100000|2024-10-16 01:45:00|4243.5|4237.5|4244.3|4238.3|4244.6|4238.6|4243.5|4237.5|0
1729043110000|2024-10-16 01:45:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|1
1729043120000|2024-10-16 01:45:20|4244|4238|4243.3|4237.3|4244.3|4238.3|4243.3|4237.3|0
1729043130000|2024-10-16 01:45:30|4243.8|4237.8|4243.3|4237.3|4244.1|4238.1|4243.3|4237.3|0
1729043150000|2024-10-16 01:45:50|4242.6|4236.6|4242.3|4236.3|4242.6|4236.6|4242.3|4236.3|0
1729043160000|2024-10-16 01:46:00|4241.4|4235.4|4239.8|4233.8|4241.4|4235.4|4239.8|4233.8|3
1729043170000|2024-10-16 01:46:10|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1729043200000|2024-10-16 01:46:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1729043210000|2024-10-16 01:46:50|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|0
1729043220000|2024-10-16 01:47:00|4239.8|4233.8|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|0
1729043240000|2024-10-16 01:47:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|0
1729043250000|2024-10-16 01:47:30|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4239.6|4233.6|1
1729043260000|2024-10-16 01:47:40|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4239.6|4233.6|0
1729043270000|2024-10-16 01:47:50|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1729043280000|2024-10-16 01:48:00|4240.6|4234.6|4239.6|4233.6|4240.6|4234.6|4239.6|4233.6|0
1729043290000|2024-10-16 01:48:10|4239.3|4233.3|4239.1|4233.1|4239.3|4233.3|4238.8|4232.8|0
1729043300000|2024-10-16 01:48:20|4239.7|4233.7|4241.6|4235.6|4241.8|4235.8|4239.3|4233.3|12
1729043310000|2024-10-16 01:48:30|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|1
1729043320000|2024-10-16 01:48:40|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|1
1729043340000|2024-10-16 01:49:00|4240.2|4234.2|4239.6|4233.6|4240.2|4234.2|4239.6|4233.6|1
1729043350000|2024-10-16 01:49:10|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1729043360000|2024-10-16 01:49:20|4239.8|4233.8|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|0
1729043400000|2024-10-16 01:50:00|4239.8|4233.8|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|0
1729043410000|2024-10-16 01:50:10|4239.7|4233.7|4240.3|4234.3|4240.3|4234.3|4239.7|4233.7|0
1729043420000|2024-10-16 01:50:20|4239.8|4233.8|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|0
1729043450000|2024-10-16 01:50:50|4240.8|4234.8|4240.8|4234.8|4241.1|4235.1|4240.3|4234.3|0
1729043470000|2024-10-16 01:51:10|4241|4235|4242.1|4236.1|4242.1|4236.1|4241|4235|2
1729043480000|2024-10-16 01:51:20|4241.3|4235.3|4242.3|4236.3|4242.3|4236.3|4241.3|4235.3|0
1729043490000|2024-10-16 01:51:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|2
1729043500000|2024-10-16 01:51:40|4242.6|4236.6|4243.3|4237.3|4243.3|4237.3|4242.6|4236.6|2
1729043510000|2024-10-16 01:51:50|4243.1|4237.1|4243.3|4237.3|4243.3|4237.3|4243.1|4237.1|0
1729043520000|2024-10-16 01:52:00|4243.1|4237.1|4242.3|4236.3|4243.1|4237.1|4242.3|4236.3|0
1729043530000|2024-10-16 01:52:10|4242.8|4236.8|4242.3|4236.3|4243.1|4237.1|4242.3|4236.3|0
1729043550000|2024-10-16 01:52:30|4242.6|4236.6|4242.3|4236.3|4242.8|4236.8|4242.3|4236.3|0
1729043580000|2024-10-16 01:53:00|4242.8|4236.8|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|0
1729043590000|2024-10-16 01:53:10|4243.1|4237.1|4243.3|4237.3|4243.3|4237.3|4243.1|4237.1|1
1729043610000|2024-10-16 01:53:30|4243.8|4237.8|4243.3|4237.3|4243.8|4237.8|4243.3|4237.3|0
1729043620000|2024-10-16 01:53:40|4243.6|4237.6|4243.3|4237.3|4244.3|4238.3|4243.3|4237.3|0
1729043630000|2024-10-16 01:53:50|4243.6|4237.6|4244.3|4238.3|4244.3|4238.3|4243.6|4237.6|0
1729043640000|2024-10-16 01:54:00|4245|4239|4243.3|4237.3|4245|4239|4242.8|4236.8|0
1729043650000|2024-10-16 01:54:10|4243.1|4237.1|4242.3|4236.3|4243.6|4237.6|4242.3|4236.3|0
1729043660000|2024-10-16 01:54:20|4243.3|4237.3|4242.3|4236.3|4243.3|4237.3|4242.3|4236.3|1
1729043670000|2024-10-16 01:54:30|4242.6|4236.6|4242.3|4236.3|4242.6|4236.6|4242.3|4236.3|0
1729043690000|2024-10-16 01:54:50|4242.1|4236.1|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|1
1729043700000|2024-10-16 01:55:00|4242.3|4236.3|4241.3|4235.3|4242.3|4236.3|4241.1|4235.1|2
1729043710000|2024-10-16 01:55:10|4241.6|4235.6|4241.8|4235.8|4242.3|4236.3|4241.6|4235.6|0
1729043720000|2024-10-16 01:55:20|4241.6|4235.6|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|0
1729043730000|2024-10-16 01:55:30|4241.3|4235.3|4241.6|4235.6|4241.8|4235.8|4241.3|4235.3|0
1729043740000|2024-10-16 01:55:40|4241.3|4235.3|4241.3|4235.3|4241.6|4235.6|4241.3|4235.3|0
1729043750000|2024-10-16 01:55:50|4241.6|4235.6|4242.3|4236.3|4242.3|4236.3|4241.6|4235.6|0
1729043760000|2024-10-16 01:56:00|4242.1|4236.1|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|0
1729043770000|2024-10-16 01:56:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.3|4235.3|2
1729043780000|2024-10-16 01:56:20|4241.8|4235.8|4242.1|4236.1|4242.1|4236.1|4241.8|4235.8|0
1729043790000|2024-10-16 01:56:30|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|1
1729043800000|2024-10-16 01:56:40|4242.6|4236.6|4243.3|4237.3|4243.3|4237.3|4242.3|4236.3|0
1729043810000|2024-10-16 01:56:50|4242.8|4236.8|4242.3|4236.3|4242.8|4236.8|4242.3|4236.3|0
1729043820000|2024-10-16 01:57:00|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.3|4236.3|0
1729043830000|2024-10-16 01:57:10|4242.3|4236.3|4242.3|4236.3|4242.6|4236.6|4242.3|4236.3|0
1729043840000|2024-10-16 01:57:20|4242.6|4236.6|4242.3|4236.3|4242.6|4236.6|4242.3|4236.3|0
1729043850000|2024-10-16 01:57:30|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|0
1729043860000|2024-10-16 01:57:40|4241.8|4235.8|4241.3|4235.3|4241.8|4235.8|4241.3|4235.3|0
1729043870000|2024-10-16 01:57:50|4241.5|4235.5|4242.6|4236.6|4243.3|4237.3|4241.5|4235.5|0
1729043880000|2024-10-16 01:58:00|4242.8|4236.8|4242.3|4236.3|4243.3|4237.3|4241.8|4235.8|1
1729043900000|2024-10-16 01:58:20|4242.6|4236.6|4241.8|4235.8|4242.6|4236.6|4241.8|4235.8|0
1729043910000|2024-10-16 01:58:30|4242.1|4236.1|4242.3|4236.3|4242.3|4236.3|4242.1|4236.1|0
1729043920000|2024-10-16 01:58:40|4242.1|4236.1|4242.3|4236.3|4242.3|4236.3|4242.1|4236.1|6
1729043940000|2024-10-16 01:59:00|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.3|4236.3|0
1729043950000|2024-10-16 01:59:10|4243.3|4237.3|4243.3|4237.3|4243.6|4237.6|4243.3|4237.3|1
1729043970000|2024-10-16 01:59:30|4243.8|4237.8|4243.3|4237.3|4244.1|4238.1|4243.3|4237.3|0
1729043980000|2024-10-16 01:59:40|4243.1|4237.1|4242.8|4236.8|4243.1|4237.1|4242.6|4236.6|0
1729043990000|2024-10-16 01:59:50|4243.3|4237.3|4244.6|4238.6|4244.6|4238.6|4243.3|4237.3|0
1729044000000|2024-10-16 02:00:00|4245.1|4239.1|4245.3|4239.3|4245.3|4239.3|4244.3|4238.3|0
1729044030000|2024-10-16 02:00:30|4245.1|4239.1|4245.3|4239.3|4245.3|4239.3|4245.1|4239.1|0
1729044040000|2024-10-16 02:00:40|4244.8|4238.8|4244.1|4238.1|4244.8|4238.8|4244.1|4238.1|0
1729044050000|2024-10-16 02:00:50|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1729044060000|2024-10-16 02:01:00|4244.6|4238.6|4243.8|4237.8|4244.6|4238.6|4243.6|4237.6|0
1729044070000|2024-10-16 02:01:10|4244.1|4238.1|4243.3|4237.3|4244.1|4238.1|4243.3|4237.3|1
1729044080000|2024-10-16 02:01:20|4242.8|4236.8|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|0
1729044090000|2024-10-16 02:01:30|4243.1|4237.1|4242.3|4236.3|4243.1|4237.1|4242.3|4236.3|2
1729044100000|2024-10-16 02:01:40|4242.1|4236.1|4242.1|4236.1|4242.3|4236.3|4242.1|4236.1|2
1729044120000|2024-10-16 02:02:00|4242.8|4236.8|4242.3|4236.3|4243.1|4237.1|4241.8|4235.8|2
1729044130000|2024-10-16 02:02:10|4243.1|4237.1|4243.3|4237.3|4243.3|4237.3|4243.1|4237.1|1
1729044150000|2024-10-16 02:02:30|4246.3|4240.3|4248.3|4242.3|4248.3|4242.3|4246.3|4240.3|46
1729044160000|2024-10-16 02:02:40|4248.8|4242.8|4247.3|4241.3|4248.8|4242.8|4247.3|4241.3|3
1729044180000|2024-10-16 02:03:00|4247.6|4241.6|4247.1|4241.1|4247.6|4241.6|4246.8|4240.8|0
1729044190000|2024-10-16 02:03:10|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.6|4240.6|0
1729044200000|2024-10-16 02:03:20|4247.1|4241.1|4248.8|4242.8|4248.8|4242.8|4247.1|4241.1|3
1729044210000|2024-10-16 02:03:30|4248.6|4242.6|4248.3|4242.3|4248.6|4242.6|4248.3|4242.3|0
1729044220000|2024-10-16 02:03:40|4248.8|4242.8|4249.3|4243.3|4249.3|4243.3|4248.6|4242.6|0
1729044240000|2024-10-16 02:04:00|4249.1|4243.1|4248.5|4242.5|4249.3|4243.3|4248.3|4242.3|0
1729044250000|2024-10-16 02:04:10|4249.1|4243.1|4248.3|4242.3|4249.1|4243.1|4247.8|4241.8|2
1729044260000|2024-10-16 02:04:20|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.6|4242.6|0
1729044270000|2024-10-16 02:04:30|4248.6|4242.6|4249.3|4243.3|4249.3|4243.3|4248.6|4242.6|0
1729044280000|2024-10-16 02:04:40|4250|4244|4250.3|4244.3|4250.3|4244.3|4250|4244|10
1729044290000|2024-10-16 02:04:50|4251|4245|4252.3|4246.3|4252.3|4246.3|4251|4245|10
1729044300000|2024-10-16 02:05:00|4252.1|4246.1|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|0
1729044310000|2024-10-16 02:05:10|4252.1|4246.1|4251.6|4245.6|4252.3|4246.3|4251.6|4245.6|0
1729044320000|2024-10-16 02:05:20|4251.8|4245.8|4251.6|4245.6|4251.8|4245.8|4251.6|4245.6|0
1729044330000|2024-10-16 02:05:30|4251.3|4245.3|4251.3|4245.3|4251.8|4245.8|4251.3|4245.3|3
1729044340000|2024-10-16 02:05:40|4251.5|4245.5|4251.1|4245.1|4251.8|4245.8|4251.1|4245.1|2
1729044350000|2024-10-16 02:05:50|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|1
1729044360000|2024-10-16 02:06:00|4251.6|4245.6|4251.6|4245.6|4251.8|4245.8|4250.8|4244.8|2
1729044370000|2024-10-16 02:06:10|4251.8|4245.8|4251.1|4245.1|4252.1|4246.1|4250.8|4244.8|1
1729044380000|2024-10-16 02:06:20|4250.8|4244.8|4250.8|4244.8|4251.1|4245.1|4250.1|4244.1|1
1729044390000|2024-10-16 02:06:30|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|0
1729044400000|2024-10-16 02:06:40|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.8|4244.8|1
1729044410000|2024-10-16 02:06:50|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|3
1729044420000|2024-10-16 02:07:00|4252.1|4246.1|4253.6|4247.6|4253.8|4247.8|4251.6|4245.6|1
1729044430000|2024-10-16 02:07:10|4253.1|4247.1|4252.3|4246.3|4253.1|4247.1|4252.3|4246.3|0
1729044440000|2024-10-16 02:07:20|4252.6|4246.6|4251.8|4245.8|4252.6|4246.6|4251.8|4245.8|0
1729044450000|2024-10-16 02:07:30|4251.6|4245.6|4251.8|4245.8|4251.8|4245.8|4251.6|4245.6|0
1729044460000|2024-10-16 02:07:40|4251.6|4245.6|4252.3|4246.3|4252.3|4246.3|4250.8|4244.8|4
1729044470000|2024-10-16 02:07:50|4252.6|4246.6|4252.8|4246.8|4253.8|4247.8|4252.6|4246.6|1
1729044480000|2024-10-16 02:08:00|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|1
1729044490000|2024-10-16 02:08:10|4252.6|4246.6|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1729044500000|2024-10-16 02:08:20|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|2
1729044520000|2024-10-16 02:08:40|4253.1|4247.1|4253.1|4247.1|4253.3|4247.3|4252.8|4246.8|1
1729044530000|2024-10-16 02:08:50|4252.8|4246.8|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|1
1729044540000|2024-10-16 02:09:00|4252.1|4246.1|4255.3|4249.3|4255.6|4249.6|4252.1|4246.1|2
1729044550000|2024-10-16 02:09:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|0
1729044560000|2024-10-16 02:09:20|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.3|4249.3|1
1729044570000|2024-10-16 02:09:30|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|0
1729044580000|2024-10-16 02:09:40|4255.6|4249.6|4255.6|4249.6|4255.8|4249.8|4255.6|4249.6|0
1729044590000|2024-10-16 02:09:50|4254.8|4248.8|4256.6|4250.6|4257.8|4251.8|4254.1|4248.1|2
1729044600000|2024-10-16 02:10:00|4256.8|4250.8|4256.1|4250.1|4258.1|4252.1|4256.1|4250.1|6
1729044610000|2024-10-16 02:10:10|4256.6|4250.6|4256.3|4250.3|4257.1|4251.1|4256.3|4250.3|1
1729044620000|2024-10-16 02:10:20|4256.6|4250.6|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|0
1729044630000|2024-10-16 02:10:30|4257.1|4251.1|4256.1|4250.1|4257.1|4251.1|4256.1|4250.1|0
1729044640000|2024-10-16 02:10:40|4256|4250|4256.8|4250.8|4256.8|4250.8|4256|4250|1
1729044650000|2024-10-16 02:10:50|4257.3|4251.3|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1729044660000|2024-10-16 02:11:00|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729044670000|2024-10-16 02:11:10|4258.6|4252.6|4258.3|4252.3|4258.8|4252.8|4258.1|4252.1|3
1729044680000|2024-10-16 02:11:20|4258.8|4252.8|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|5
1729044690000|2024-10-16 02:11:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1729044720000|2024-10-16 02:12:00|4257.3|4251.3|4256.3|4250.3|4257.3|4251.3|4256.3|4250.3|1
1729044730000|2024-10-16 02:12:10|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1729044740000|2024-10-16 02:12:20|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1729044750000|2024-10-16 02:12:30|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|0
1729044760000|2024-10-16 02:12:40|4256.3|4250.3|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|0
1729044770000|2024-10-16 02:12:50|4255.8|4249.8|4256.1|4250.1|4257.1|4251.1|4255.8|4249.8|1
1729044780000|2024-10-16 02:13:00|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|0
1729044790000|2024-10-16 02:13:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|2
1729044800000|2024-10-16 02:13:20|4255.8|4249.8|4252.8|4246.8|4255.8|4249.8|4252.3|4246.3|15
1729044810000|2024-10-16 02:13:30|4253.1|4247.1|4252.8|4246.8|4253.1|4247.1|4252.3|4246.3|1
1729044820000|2024-10-16 02:13:40|4253.1|4247.1|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|0
1729044830000|2024-10-16 02:13:50|4254.1|4248.1|4253.3|4247.3|4254.1|4248.1|4252.8|4246.8|4
1729044840000|2024-10-16 02:14:00|4253.6|4247.6|4254.3|4248.3|4254.3|4248.3|4253.6|4247.6|0
1729044850000|2024-10-16 02:14:10|4254.6|4248.6|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|0
1729044860000|2024-10-16 02:14:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|1
1729044870000|2024-10-16 02:14:30|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.3|4249.3|0
1729044880000|2024-10-16 02:14:40|4255.6|4249.6|4255.3|4249.3|4255.6|4249.6|4255.1|4249.1|0
1729044890000|2024-10-16 02:14:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|3
1729044910000|2024-10-16 02:15:10|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|2
1729044920000|2024-10-16 02:15:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729044960000|2024-10-16 02:16:00|4254.6|4248.6|4254.3|4248.3|4254.6|4248.6|4254.3|4248.3|0
1729044980000|2024-10-16 02:16:20|4254.6|4248.6|4253.3|4247.3|4254.6|4248.6|4253.3|4247.3|1
1729045020000|2024-10-16 02:17:00|4254.3|4248.3|4253.3|4247.3|4254.3|4248.3|4253.3|4247.3|5
1729045040000|2024-10-16 02:17:20|4253.6|4247.6|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1729045070000|2024-10-16 02:17:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1729045080000|2024-10-16 02:18:00|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1729045140000|2024-10-16 02:19:00|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|1
1729045160000|2024-10-16 02:19:20|4252.6|4246.6|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|0
1729045170000|2024-10-16 02:19:30|4252.6|4246.6|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|0
1729045180000|2024-10-16 02:19:40|4252.6|4246.6|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|0
1729045190000|2024-10-16 02:19:50|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|6
1729045200000|2024-10-16 02:20:00|4253.1|4247.1|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|0
1729045210000|2024-10-16 02:20:10|4253.1|4247.1|4250.8|4244.8|4253.1|4247.1|4250.8|4244.8|3
1729045220000|2024-10-16 02:20:20|4251.6|4245.6|4251.3|4245.3|4251.6|4245.6|4251.3|4245.3|2
1729045240000|2024-10-16 02:20:40|4250.8|4244.8|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|0
1729045250000|2024-10-16 02:20:50|4251.1|4245.1|4250.3|4244.3|4251.1|4245.1|4250.3|4244.3|3
1729045260000|2024-10-16 02:21:00|4250|4244|4250.3|4244.3|4250.3|4244.3|4250|4244|0
1729045320000|2024-10-16 02:22:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.3|4244.3|0
1729045330000|2024-10-16 02:22:10|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1729045340000|2024-10-16 02:22:20|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|2
1729045380000|2024-10-16 02:23:00|4250.8|4244.8|4251.3|4245.3|4251.5|4245.5|4250.8|4244.8|1
1729045390000|2024-10-16 02:23:10|4251.8|4245.8|4252.1|4246.1|4252.1|4246.1|4251.8|4245.8|1
1729045410000|2024-10-16 02:23:30|4251.8|4245.8|4251.8|4245.8|4252.1|4246.1|4251.8|4245.8|0
1729045430000|2024-10-16 02:23:50|4252.5|4246.5|4253.7|4247.7|4253.7|4247.7|4252.5|4246.5|74
1729045450000|2024-10-16 02:24:10|4253.5|4247.5|4253.7|4247.7|4253.7|4247.7|4253.5|4247.5|0
1729045480000|2024-10-16 02:24:40|4253.3|4247.3|4252.7|4246.7|4253.3|4247.3|4252.7|4246.7|0
1729045490000|2024-10-16 02:24:50|4253|4247|4253|4247|4253|4247|4253|4247|3
1729045500000|2024-10-16 02:25:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1729045520000|2024-10-16 02:25:20|4252.3|4246.3|4251.7|4245.7|4252.3|4246.3|4251.7|4245.7|0
1729045570000|2024-10-16 02:26:10|4252.2|4246.2|4251|4245|4252.2|4246.2|4251|4245|2
1729045580000|2024-10-16 02:26:20|4250.7|4244.7|4250.7|4244.7|4251|4245|4250.7|4244.7|0
1729045590000|2024-10-16 02:26:30|4250.3|4244.3|4250|4244|4250.3|4244.3|4249.7|4243.7|0
1729045600000|2024-10-16 02:26:40|4250.5|4244.5|4250.2|4244.2|4250.5|4244.5|4250.2|4244.2|0
1729045610000|2024-10-16 02:26:50|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|0
1729045620000|2024-10-16 02:27:00|4251.7|4245.7|4251.5|4245.5|4251.7|4245.7|4251.5|4245.5|4
1729045630000|2024-10-16 02:27:10|4251.3|4245.3|4250.7|4244.7|4251.3|4245.3|4250.7|4244.7|0
1729045650000|2024-10-16 02:27:30|4250.5|4244.5|4250.7|4244.7|4250.7|4244.7|4250.5|4244.5|0
1729045660000|2024-10-16 02:27:40|4251.2|4245.2|4251.5|4245.5|4251.5|4245.5|4251|4245|0
1729045670000|2024-10-16 02:27:50|4251.2|4245.2|4251.5|4245.5|4251.5|4245.5|4251.2|4245.2|0
1729045690000|2024-10-16 02:28:10|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|1
1729045700000|2024-10-16 02:28:20|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|1
1729045720000|2024-10-16 02:28:40|4251.5|4245.5|4251.7|4245.7|4251.7|4245.7|4251.5|4245.5|0
1729045730000|2024-10-16 02:28:50|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252|4246|1
1729045740000|2024-10-16 02:29:00|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1729045750000|2024-10-16 02:29:10|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|2
1729045760000|2024-10-16 02:29:20|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729045770000|2024-10-16 02:29:30|4254.1|4248.1|4253.7|4247.7|4254.1|4248.1|4253.7|4247.7|10
1729045780000|2024-10-16 02:29:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729045790000|2024-10-16 02:29:50|4253.7|4247.7|4254|4248|4254|4248|4253.7|4247.7|2
1729045800000|2024-10-16 02:30:00|4254.5|4248.5|4253.3|4247.3|4254.5|4248.5|4252.7|4246.7|0
1729045810000|2024-10-16 02:30:10|4253|4247|4256.3|4250.3|4256.3|4250.3|4253|4247|2
1729045820000|2024-10-16 02:30:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1729045830000|2024-10-16 02:30:30|4255|4249|4254.5|4248.5|4255.3|4249.3|4254.5|4248.5|0
1729045840000|2024-10-16 02:30:40|4254.7|4248.7|4255.5|4249.5|4256|4250|4254.7|4248.7|1
1729045850000|2024-10-16 02:30:50|4255.3|4249.3|4256.3|4250.3|4256.3|4250.3|4255|4249|0
1729045860000|2024-10-16 02:31:00|4256.5|4250.5|4256.7|4250.7|4257.3|4251.3|4256.3|4250.3|2
1729045870000|2024-10-16 02:31:10|4257|4251|4255.5|4249.5|4257|4251|4255.5|4249.5|1
1729045880000|2024-10-16 02:31:20|4255.2|4249.2|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|0
1729045890000|2024-10-16 02:31:30|4255.7|4249.7|4256.3|4250.3|4256.3|4250.3|4255.7|4249.7|2
1729045910000|2024-10-16 02:31:50|4256.5|4250.5|4255.3|4249.3|4256.5|4250.5|4255.3|4249.3|1
1729045920000|2024-10-16 02:32:00|4255.8|4249.8|4255.7|4249.7|4255.8|4249.8|4255.5|4249.5|0
1729045940000|2024-10-16 02:32:20|4255.5|4249.5|4256.7|4250.7|4256.7|4250.7|4255.3|4249.3|0
1729045950000|2024-10-16 02:32:30|4257.2|4251.2|4256.7|4250.7|4258|4252|4256.7|4250.7|1
1729045960000|2024-10-16 02:32:40|4256.5|4250.5|4255.7|4249.7|4256.5|4250.5|4255.7|4249.7|0
1729045970000|2024-10-16 02:32:50|4256|4250|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|0
1729045980000|2024-10-16 02:33:00|4256|4250|4256.7|4250.7|4256.7|4250.7|4255.7|4249.7|0
1729045990000|2024-10-16 02:33:10|4257.7|4251.7|4257.7|4251.7|4258.5|4252.5|4257|4251|1
1729046000000|2024-10-16 02:33:20|4258|4252|4257.7|4251.7|4258.3|4252.3|4257|4251|0
1729046010000|2024-10-16 02:33:30|4258|4252|4257|4251|4258|4252|4256.5|4250.5|1
1729046020000|2024-10-16 02:33:40|4256.7|4250.7|4257.7|4251.7|4257.7|4251.7|4256.3|4250.3|11
1729046030000|2024-10-16 02:33:50|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|0
1729046040000|2024-10-16 02:34:00|4257.7|4251.7|4256.5|4250.5|4258|4252|4256.5|4250.5|1
1729046050000|2024-10-16 02:34:10|4256.7|4250.7|4256.5|4250.5|4257.5|4251.5|4256.5|4250.5|0
1729046060000|2024-10-16 02:34:20|4256.3|4250.3|4255.7|4249.7|4256.5|4250.5|4255.7|4249.7|1
1729046070000|2024-10-16 02:34:30|4255.5|4249.5|4255.5|4249.5|4255.7|4249.7|4255.5|4249.5|1
1729046080000|2024-10-16 02:34:40|4255.2|4249.2|4254.5|4248.5|4255.2|4249.2|4254.3|4248.3|1
1729046090000|2024-10-16 02:34:50|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4253.5|4247.5|1
1729046100000|2024-10-16 02:35:00|4254.5|4248.5|4254.7|4248.7|4255.3|4249.3|4254.5|4248.5|0
1729046110000|2024-10-16 02:35:10|4255|4249|4255|4249|4255.3|4249.3|4254.5|4248.5|0
1729046120000|2024-10-16 02:35:20|4254.7|4248.7|4254.3|4248.3|4254.7|4248.7|4254.1|4248.1|1
1729046130000|2024-10-16 02:35:30|4253.7|4247.7|4254.3|4248.3|4254.3|4248.3|4253.3|4247.3|0
1729046140000|2024-10-16 02:35:40|4253.7|4247.7|4254.3|4248.3|4254.3|4248.3|4253.7|4247.7|0
1729046150000|2024-10-16 02:35:50|4254.5|4248.5|4255.3|4249.3|4255.7|4249.7|4254.5|4248.5|0
1729046160000|2024-10-16 02:36:00|4254.1|4248.1|4252.5|4246.5|4254.1|4248.1|4252.5|4246.5|17
1729046170000|2024-10-16 02:36:10|4252.3|4246.3|4250.5|4244.5|4252.3|4246.3|4250.3|4244.3|7
1729046180000|2024-10-16 02:36:20|4250.3|4244.3|4252.3|4246.3|4252.3|4246.3|4250.3|4244.3|2
1729046190000|2024-10-16 02:36:30|4252|4246|4251.5|4245.5|4252.3|4246.3|4251.5|4245.5|0
1729046200000|2024-10-16 02:36:40|4252|4246|4252.5|4246.5|4252.8|4246.8|4251.7|4245.7|0
1729046210000|2024-10-16 02:36:50|4252.3|4246.3|4252.3|4246.3|4252.5|4246.5|4251.8|4245.8|0
1729046220000|2024-10-16 02:37:00|4252.5|4246.5|4253.5|4247.5|4253.7|4247.7|4252.5|4246.5|3
1729046230000|2024-10-16 02:37:10|4254|4248|4254.3|4248.3|4254.3|4248.3|4254|4248|3
1729046240000|2024-10-16 02:37:20|4254|4248|4254|4248|4254.3|4248.3|4254|4248|0
1729046250000|2024-10-16 02:37:30|4254.3|4248.3|4253.7|4247.7|4254.5|4248.5|4253.7|4247.7|4
1729046260000|2024-10-16 02:37:40|4253.5|4247.5|4253.3|4247.3|4253.5|4247.5|4253.3|4247.3|0
1729046270000|2024-10-16 02:37:50|4252.7|4246.7|4252|4246|4252.7|4246.7|4251.7|4245.7|0
1729046280000|2024-10-16 02:38:00|4251.5|4245.5|4253.3|4247.3|4253.5|4247.5|4251.5|4245.5|1
1729046290000|2024-10-16 02:38:10|4253.5|4247.5|4253.7|4247.7|4254.3|4248.3|4253.5|4247.5|0
1729046300000|2024-10-16 02:38:20|4254|4248|4253.7|4247.7|4254.3|4248.3|4253.5|4247.5|0
1729046310000|2024-10-16 02:38:30|4254|4248|4254|4248|4254|4248|4254|4248|0
1729046320000|2024-10-16 02:38:40|4253.7|4247.7|4253.5|4247.5|4254|4248|4253.5|4247.5|0
1729046330000|2024-10-16 02:38:50|4253.7|4247.7|4253.5|4247.5|4253.7|4247.7|4253.5|4247.5|0
1729046340000|2024-10-16 02:39:00|4253.2|4247.2|4252.3|4246.3|4253.2|4247.2|4252.3|4246.3|1
1729046350000|2024-10-16 02:39:10|4252|4246|4253.3|4247.3|4253.3|4247.3|4251.8|4245.8|2
1729046360000|2024-10-16 02:39:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1729046370000|2024-10-16 02:39:30|4254|4248|4252.5|4246.5|4254|4248|4252.5|4246.5|4
1729046380000|2024-10-16 02:39:40|4252.3|4246.3|4252.3|4246.3|4252.7|4246.7|4252.3|4246.3|0
1729046390000|2024-10-16 02:39:50|4252.7|4246.7|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|2
1729046400000|2024-10-16 02:40:00|4253|4247|4252.3|4246.3|4253.3|4247.3|4252.3|4246.3|1
1729046410000|2024-10-16 02:40:10|4252|4246|4252.3|4246.3|4253|4247|4251.5|4245.5|1
1729046420000|2024-10-16 02:40:20|4252.5|4246.5|4253.3|4247.3|4253.3|4247.3|4252.5|4246.5|0
1729046430000|2024-10-16 02:40:30|4252.8|4246.8|4253.3|4247.3|4254|4248|4252.8|4246.8|1
1729046440000|2024-10-16 02:40:40|4253.7|4247.7|4253.3|4247.3|4254.3|4248.3|4253.3|4247.3|0
1729046450000|2024-10-16 02:40:50|4253.7|4247.7|4253.3|4247.3|4253.7|4247.7|4252.5|4246.5|0
1729046460000|2024-10-16 02:41:00|4253|4247|4250.3|4244.3|4253|4247|4250.3|4244.3|0
1729046470000|2024-10-16 02:41:10|4250.7|4244.7|4251.3|4245.3|4252|4246|4250.3|4244.3|0
1729046480000|2024-10-16 02:41:20|4251.7|4245.7|4251.3|4245.3|4252|4246|4251.3|4245.3|1
1729046490000|2024-10-16 02:41:30|4251.5|4245.5|4251|4245|4251.7|4245.7|4251|4245|0
1729046500000|2024-10-16 02:41:40|4251.7|4245.7|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|0
1729046510000|2024-10-16 02:41:50|4253|4247|4252.3|4246.3|4253.3|4247.3|4252.3|4246.3|0
1729046520000|2024-10-16 02:42:00|4252|4246|4252.7|4246.7|4253|4247|4252|4246|0
1729046530000|2024-10-16 02:42:10|4252.3|4246.3|4252.3|4246.3|4252.7|4246.7|4252.3|4246.3|0
1729046550000|2024-10-16 02:42:30|4252|4246|4252|4246|4252.3|4246.3|4251.3|4245.3|1
1729046560000|2024-10-16 02:42:40|4251.8|4245.8|4253|4247|4253|4247|4251.6|4245.6|0
1729046570000|2024-10-16 02:42:50|4252.8|4246.8|4252.3|4246.3|4253|4247|4252.3|4246.3|0
1729046580000|2024-10-16 02:43:00|4253|4247|4252.3|4246.3|4253|4247|4252.3|4246.3|0
1729046590000|2024-10-16 02:43:10|4252.5|4246.5|4253.3|4247.3|4254|4248|4252.5|4246.5|0
1729046620000|2024-10-16 02:43:40|4253|4247|4253|4247|4253|4247|4253|4247|0
1729046630000|2024-10-16 02:43:50|4252.6|4246.6|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|0
1729046640000|2024-10-16 02:44:00|4253|4247|4253|4247|4253.3|4247.3|4252.3|4246.3|0
1729046650000|2024-10-16 02:44:10|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4252.7|4246.7|0
1729046660000|2024-10-16 02:44:20|4253|4247|4252.3|4246.3|4253|4247|4252.3|4246.3|0
1729046670000|2024-10-16 02:44:30|4252|4246|4251.3|4245.3|4252|4246|4251.3|4245.3|0
1729046680000|2024-10-16 02:44:40|4251|4245|4250.3|4244.3|4251|4245|4250.3|4244.3|0
1729046690000|2024-10-16 02:44:50|4250.5|4244.5|4251.3|4245.3|4251.7|4245.7|4250.3|4244.3|3
1729046700000|2024-10-16 02:45:00|4251.5|4245.5|4252.5|4246.5|4252.5|4246.5|4250.7|4244.7|1
1729046710000|2024-10-16 02:45:10|4252.3|4246.3|4252.5|4246.5|4253.3|4247.3|4251.7|4245.7|0
1729046720000|2024-10-16 02:45:20|4252.3|4246.3|4251.2|4245.2|4252.3|4246.3|4251.2|4245.2|0
1729046730000|2024-10-16 02:45:30|4251.5|4245.5|4251.3|4245.3|4252|4246|4250.5|4244.5|2
1729046750000|2024-10-16 02:45:50|4250.3|4244.3|4249.3|4243.3|4250.3|4244.3|4249.3|4243.3|15
1729046760000|2024-10-16 02:46:00|4249.6|4243.6|4249.3|4243.3|4249.6|4243.6|4248.3|4242.3|0
1729046770000|2024-10-16 02:46:10|4249.5|4243.5|4250.3|4244.3|4250.3|4244.3|4249.5|4243.5|0
1729046780000|2024-10-16 02:46:20|4250.5|4244.5|4251.8|4245.8|4251.8|4245.8|4250.5|4244.5|0
1729046790000|2024-10-16 02:46:30|4252|4246|4252.3|4246.3|4252.3|4246.3|4252|4246|0
1729046800000|2024-10-16 02:46:40|4252.5|4246.5|4252.8|4246.8|4252.8|4246.8|4252.5|4246.5|0
1729046810000|2024-10-16 02:46:50|4253|4247|4253.3|4247.3|4253.7|4247.7|4253|4247|4
1729046820000|2024-10-16 02:47:00|4253|4247|4253.5|4247.5|4253.5|4247.5|4252|4246|1
1729046830000|2024-10-16 02:47:10|4253.3|4247.3|4254|4248|4254|4248|4253.3|4247.3|0
1729046840000|2024-10-16 02:47:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729046850000|2024-10-16 02:47:30|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.3|4248.3|0
1729046860000|2024-10-16 02:47:40|4254.3|4248.3|4255|4249|4255|4249|4254.3|4248.3|1
1729046870000|2024-10-16 02:47:50|4254.3|4248.3|4254|4248|4254.3|4248.3|4253.7|4247.7|0
1729046880000|2024-10-16 02:48:00|4254.7|4248.7|4255.3|4249.3|4255.5|4249.5|4254.7|4248.7|0
1729046890000|2024-10-16 02:48:10|4255|4249|4255|4249|4255|4249|4255|4249|0
1729046910000|2024-10-16 02:48:30|4254.8|4248.8|4255|4249|4255|4249|4254.6|4248.6|1
1729046920000|2024-10-16 02:48:40|4254.8|4248.8|4254|4248|4254.8|4248.8|4253.5|4247.5|0
1729046930000|2024-10-16 02:48:50|4254.3|4248.3|4255|4249|4255|4249|4254.3|4248.3|0
1729046940000|2024-10-16 02:49:00|4254.7|4248.7|4254.3|4248.3|4254.7|4248.7|4254.3|4248.3|0
1729046950000|2024-10-16 02:49:10|4253.7|4247.7|4253.8|4247.8|4254|4248|4253.3|4247.3|0
1729046960000|2024-10-16 02:49:20|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729046970000|2024-10-16 02:49:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729046980000|2024-10-16 02:49:40|4253.6|4247.6|4252.3|4246.3|4253.6|4247.6|4252.3|4246.3|0
1729046990000|2024-10-16 02:49:50|4252.5|4246.5|4253|4247|4253.7|4247.7|4252.5|4246.5|2
1729047000000|2024-10-16 02:50:00|4253.5|4247.5|4254|4248|4254|4248|4253.5|4247.5|0
1729047050000|2024-10-16 02:50:50|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.5|4248.5|0
1729047060000|2024-10-16 02:51:00|4255|4249|4256|4250|4256.3|4250.3|4255|4249|12
1729047070000|2024-10-16 02:51:10|4255.7|4249.7|4255|4249|4255.7|4249.7|4255|4249|0
1729047090000|2024-10-16 02:51:30|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1729047100000|2024-10-16 02:51:40|4255.2|4249.2|4254.7|4248.7|4255.5|4249.5|4254.7|4248.7|1
1729047110000|2024-10-16 02:51:50|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|0
1729047120000|2024-10-16 02:52:00|4255.7|4249.7|4254.7|4248.7|4255.7|4249.7|4254.7|4248.7|1
1729047130000|2024-10-16 02:52:10|4251.5|4245.5|4252|4246|4252.3|4246.3|4251.5|4245.5|1
1729047140000|2024-10-16 02:52:20|4252.5|4246.5|4252.3|4246.3|4252.5|4246.5|4252.3|4246.3|0
1729047150000|2024-10-16 02:52:30|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.3|4246.3|0
1729047160000|2024-10-16 02:52:40|4252.3|4246.3|4252.5|4246.5|4253|4247|4252.3|4246.3|2
1729047170000|2024-10-16 02:52:50|4252.7|4246.7|4252.3|4246.3|4253|4247|4252.3|4246.3|51
1729047180000|2024-10-16 02:53:00|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|0
1729047190000|2024-10-16 02:53:10|4253.6|4247.6|4252.6|4246.6|4253.6|4247.6|4252.6|4246.6|0
1729047200000|2024-10-16 02:53:20|4252.3|4246.3|4253|4247|4253|4247|4251.3|4245.3|49
1729047210000|2024-10-16 02:53:30|4253.3|4247.3|4253.5|4247.5|4254.1|4248.1|4253.3|4247.3|1
1729047220000|2024-10-16 02:53:40|4254|4248|4253.3|4247.3|4254|4248|4253|4247|0
1729047230000|2024-10-16 02:53:50|4253|4247|4253|4247|4253.3|4247.3|4252.5|4246.5|0
1729047240000|2024-10-16 02:54:00|4252.7|4246.7|4253|4247|4253.3|4247.3|4252.7|4246.7|0
1729047250000|2024-10-16 02:54:10|4252.7|4246.7|4253.3|4247.3|4253.3|4247.3|4252.5|4246.5|0
1729047270000|2024-10-16 02:54:30|4253.8|4247.8|4255.3|4249.3|4255.3|4249.3|4253.8|4247.8|0
1729047280000|2024-10-16 02:54:40|4255.7|4249.7|4256|4250|4256.3|4250.3|4255.7|4249.7|0
1729047290000|2024-10-16 02:54:50|4256.3|4250.3|4256.7|4250.7|4256.7|4250.7|4256|4250|2
1729047300000|2024-10-16 02:55:00|4256.5|4250.5|4257|4251|4257.3|4251.3|4256.5|4250.5|1
1729047310000|2024-10-16 02:55:10|4257.3|4251.3|4258.3|4252.3|4258.7|4252.7|4257.3|4251.3|2
1729047320000|2024-10-16 02:55:20|4258.5|4252.5|4258.3|4252.3|4258.7|4252.7|4258.3|4252.3|0
1729047330000|2024-10-16 02:55:30|4258.5|4252.5|4258.3|4252.3|4258.5|4252.5|4258|4252|0
1729047340000|2024-10-16 02:55:40|4258|4252|4258|4252|4258.3|4252.3|4258|4252|0
1729047350000|2024-10-16 02:55:50|4258.3|4252.3|4258.3|4252.3|4258.7|4252.7|4258|4252|5
1729047360000|2024-10-16 02:56:00|4258|4252|4259|4253|4259|4253|4257.7|4251.7|0
1729047370000|2024-10-16 02:56:10|4258.7|4252.7|4257.3|4251.3|4259|4253|4257.3|4251.3|0
1729047380000|2024-10-16 02:56:20|4257.7|4251.7|4258.7|4252.7|4258.7|4252.7|4257.3|4251.3|0
1729047390000|2024-10-16 02:56:30|4259|4253|4258.3|4252.3|4259|4253|4258.3|4252.3|0
1729047400000|2024-10-16 02:56:40|4258|4252|4258|4252|4258|4252|4257.3|4251.3|0
1729047410000|2024-10-16 02:56:50|4258.3|4252.3|4257.7|4251.7|4258.3|4252.3|4257.3|4251.3|0
1729047420000|2024-10-16 02:57:00|4258|4252|4258.7|4252.7|4258.7|4252.7|4257.7|4251.7|0
1729047430000|2024-10-16 02:57:10|4258.3|4252.3|4257.7|4251.7|4258.3|4252.3|4257.5|4251.5|1
1729047440000|2024-10-16 02:57:20|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729047460000|2024-10-16 02:57:40|4257|4251|4256.7|4250.7|4257|4251|4256.7|4250.7|0
1729047470000|2024-10-16 02:57:50|4257.3|4251.3|4257.7|4251.7|4257.7|4251.7|4257.3|4251.3|0
1729047480000|2024-10-16 02:58:00|4258|4252|4258|4252|4258|4252|4257.3|4251.3|0
1729047490000|2024-10-16 02:58:10|4257.7|4251.7|4258|4252|4258|4252|4257.7|4251.7|0
1729047500000|2024-10-16 02:58:20|4258.3|4252.3|4259|4253|4259.3|4253.3|4258.3|4252.3|0
1729047510000|2024-10-16 02:58:30|4259.3|4253.3|4258.7|4252.7|4259.3|4253.3|4258.5|4252.5|0
1729047520000|2024-10-16 02:58:40|4259|4253|4259.3|4253.3|4259.3|4253.3|4259|4253|0
1729047530000|2024-10-16 02:58:50|4259|4253|4259.3|4253.3|4259.3|4253.3|4259|4253|0
1729047540000|2024-10-16 02:59:00|4259|4253|4259.3|4253.3|4259.3|4253.3|4259|4253|0
1729047550000|2024-10-16 02:59:10|4259.5|4253.5|4259|4253|4259.5|4253.5|4259|4253|0
1729047560000|2024-10-16 02:59:20|4258.7|4252.7|4259|4253|4259|4253|4258.7|4252.7|0
1729047570000|2024-10-16 02:59:30|4258.7|4252.7|4258|4252|4258.7|4252.7|4257.7|4251.7|0
1729047580000|2024-10-16 02:59:40|4258.3|4252.3|4258.5|4252.5|4258.5|4252.5|4258.3|4252.3|0
1729047590000|2024-10-16 02:59:50|4258.8|4252.8|4263|4257|4263.3|4257.3|4258.5|4252.5|7
1729047600000|2024-10-16 03:00:00|4262.7|4256.7|4262.7|4256.7|4263|4257|4262.7|4256.7|3
1729047610000|2024-10-16 03:00:10|4260.5|4254.5|4260.7|4254.7|4261|4255|4260.5|4254.5|56
1729047630000|2024-10-16 03:00:30|4260.5|4254.5|4260.3|4254.3|4260.5|4254.5|4259.7|4253.7|15
1729047640000|2024-10-16 03:00:40|4260|4254|4259.7|4253.7|4260|4254|4259.7|4253.7|0
1729047650000|2024-10-16 03:00:50|4261.7|4255.7|4261.7|4255.7|4262|4256|4261|4255|1
1729047660000|2024-10-16 03:01:00|4262|4256|4261.7|4255.7|4262.7|4256.7|4261.2|4255.2|1
1729047670000|2024-10-16 03:01:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.5|4254.5|0
1729047690000|2024-10-16 03:01:30|4261|4255|4261.7|4255.7|4261.7|4255.7|4261|4255|0
1729047710000|2024-10-16 03:01:50|4261|4255|4261.5|4255.5|4261.7|4255.7|4261|4255|0
1729047720000|2024-10-16 03:02:00|4261.8|4255.8|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|2
1729047730000|2024-10-16 03:02:10|4262.5|4256.5|4262.3|4256.3|4262.7|4256.7|4262|4256|1
1729047740000|2024-10-16 03:02:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1729047750000|2024-10-16 03:02:30|4262|4256|4261.7|4255.7|4262.3|4256.3|4261.7|4255.7|0
1729047760000|2024-10-16 03:02:40|4261.2|4255.2|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|0
1729047770000|2024-10-16 03:02:50|4261|4255|4260.7|4254.7|4261|4255|4260.7|4254.7|0
1729047780000|2024-10-16 03:03:00|4261|4255|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|2
1729047790000|2024-10-16 03:03:10|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1729047800000|2024-10-16 03:03:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1729047810000|2024-10-16 03:03:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1729047820000|2024-10-16 03:03:40|4262.5|4256.5|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|0
1729047840000|2024-10-16 03:04:00|4262.2|4256.2|4261.5|4255.5|4262.2|4256.2|4261.2|4255.2|1
1729047850000|2024-10-16 03:04:10|4261.2|4255.2|4259.7|4253.7|4261.2|4255.2|4259.7|4253.7|1
1729047890000|2024-10-16 03:04:50|4260.3|4254.3|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|2
1729047900000|2024-10-16 03:05:00|4260.5|4254.5|4259.7|4253.7|4260.7|4254.7|4259.7|4253.7|0
1729047910000|2024-10-16 03:05:10|4259.5|4253.5|4259.7|4253.7|4259.7|4253.7|4259.5|4253.5|0
1729047920000|2024-10-16 03:05:20|4260|4254|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|1
1729047930000|2024-10-16 03:05:30|4260|4254|4258.2|4252.2|4260|4254|4258|4252|0
1729047940000|2024-10-16 03:05:40|4258|4252|4258.2|4252.2|4258.2|4252.2|4258|4252|0
1729047950000|2024-10-16 03:05:50|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1729047960000|2024-10-16 03:06:00|4258.8|4252.8|4258.7|4252.7|4259.3|4253.3|4258.7|4252.7|1
1729047970000|2024-10-16 03:06:10|4258.5|4252.5|4256.7|4250.7|4258.5|4252.5|4256.7|4250.7|1
1729047980000|2024-10-16 03:06:20|4255.5|4249.5|4256.7|4250.7|4256.7|4250.7|4255.5|4249.5|20
1729047990000|2024-10-16 03:06:30|4256.5|4250.5|4255.7|4249.7|4256.7|4250.7|4255.7|4249.7|0
1729048010000|2024-10-16 03:06:50|4256|4250|4256.3|4250.3|4256.3|4250.3|4256|4250|0
1729048020000|2024-10-16 03:07:00|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1729048030000|2024-10-16 03:07:10|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1729048040000|2024-10-16 03:07:20|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1729048070000|2024-10-16 03:07:50|4256.5|4250.5|4256.7|4250.7|4256.7|4250.7|4256.5|4250.5|0
1729048080000|2024-10-16 03:08:00|4256.3|4250.3|4256.7|4250.7|4256.7|4250.7|4256.3|4250.3|0
1729048090000|2024-10-16 03:08:10|4256.5|4250.5|4256.3|4250.3|4256.7|4250.7|4256.3|4250.3|0
1729048100000|2024-10-16 03:08:20|4256.5|4250.5|4256.7|4250.7|4256.7|4250.7|4256.5|4250.5|0
1729048110000|2024-10-16 03:08:30|4256.5|4250.5|4253.3|4247.3|4256.5|4250.5|4253|4247|1
1729048120000|2024-10-16 03:08:40|4253.5|4247.5|4253.3|4247.3|4253.5|4247.5|4253.3|4247.3|0
1729048130000|2024-10-16 03:08:50|4253.5|4247.5|4253.7|4247.7|4253.7|4247.7|4253.5|4247.5|0
1729048140000|2024-10-16 03:09:00|4253.5|4247.5|4255.3|4249.3|4255.3|4249.3|4253.5|4247.5|0
1729048160000|2024-10-16 03:09:20|4255.5|4249.5|4255.3|4249.3|4255.5|4249.5|4255.3|4249.3|0
1729048170000|2024-10-16 03:09:30|4255.5|4249.5|4255.7|4249.7|4256|4250|4255.5|4249.5|0
1729048180000|2024-10-16 03:09:40|4255.3|4249.3|4255.7|4249.7|4255.7|4249.7|4255|4249|0
1729048190000|2024-10-16 03:09:50|4256|4250|4255.7|4249.7|4256|4250|4255|4249|1
1729048200000|2024-10-16 03:10:00|4255.5|4249.5|4256.7|4250.7|4256.7|4250.7|4255.5|4249.5|1
1729048210000|2024-10-16 03:10:10|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|0
1729048220000|2024-10-16 03:10:20|4258.3|4252.3|4257|4251|4258.3|4252.3|4257|4251|15
1729048230000|2024-10-16 03:10:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729048240000|2024-10-16 03:10:40|4256.7|4250.7|4256.3|4250.3|4256.7|4250.7|4256.3|4250.3|1
1729048250000|2024-10-16 03:10:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1729048260000|2024-10-16 03:11:00|4256.3|4250.3|4257.7|4251.7|4257.7|4251.7|4255.5|4249.5|2
1729048270000|2024-10-16 03:11:10|4258|4252|4257.7|4251.7|4258|4252|4257.7|4251.7|0
1729048280000|2024-10-16 03:11:20|4258|4252|4257.7|4251.7|4258.3|4252.3|4257.7|4251.7|0
1729048290000|2024-10-16 03:11:30|4258.3|4252.3|4257.7|4251.7|4258.3|4252.3|4257.5|4251.5|1
1729048300000|2024-10-16 03:11:40|4258|4252|4258.7|4252.7|4259|4253|4258|4252|2
1729048310000|2024-10-16 03:11:50|4259.3|4253.3|4259.7|4253.7|4259.7|4253.7|4259.3|4253.3|1
1729048320000|2024-10-16 03:12:00|4259.2|4253.2|4260.7|4254.7|4260.7|4254.7|4259.2|4253.2|0
1729048330000|2024-10-16 03:12:10|4260.3|4254.3|4260.3|4254.3|4260.7|4254.7|4260|4254|0
1729048340000|2024-10-16 03:12:20|4260.5|4254.5|4259.3|4253.3|4260.5|4254.5|4259.3|4253.3|1
1729048350000|2024-10-16 03:12:30|4259|4253|4259.3|4253.3|4259.7|4253.7|4259|4253|0
1729048360000|2024-10-16 03:12:40|4259.5|4253.5|4259.7|4253.7|4259.7|4253.7|4259.5|4253.5|0
1729048370000|2024-10-16 03:12:50|4259.5|4253.5|4258.8|4252.8|4259.5|4253.5|4258.8|4252.8|0
1729048380000|2024-10-16 03:13:00|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|1
1729048390000|2024-10-16 03:13:10|4259.5|4253.5|4258.5|4252.5|4260|4254|4258.5|4252.5|0
1729048400000|2024-10-16 03:13:20|4258.7|4252.7|4258.3|4252.3|4258.7|4252.7|4258.3|4252.3|0
1729048410000|2024-10-16 03:13:30|4258.7|4252.7|4257.7|4251.7|4258.7|4252.7|4257.7|4251.7|0
1729048420000|2024-10-16 03:13:40|4257.5|4251.5|4257.3|4251.3|4257.7|4251.7|4257.3|4251.3|2
1729048430000|2024-10-16 03:13:50|4257.5|4251.5|4257|4251|4257.5|4251.5|4256.7|4250.7|0
1729048440000|2024-10-16 03:14:00|4257.2|4251.2|4257.5|4251.5|4258.3|4252.3|4257|4251|0
1729048450000|2024-10-16 03:14:10|4257.7|4251.7|4258.3|4252.3|4258.7|4252.7|4257.5|4251.5|0
1729048460000|2024-10-16 03:14:20|4258.5|4252.5|4257.3|4251.3|4258.5|4252.5|4257.3|4251.3|0
1729048470000|2024-10-16 03:14:30|4257.5|4251.5|4257.7|4251.7|4257.7|4251.7|4257.5|4251.5|0
1729048480000|2024-10-16 03:14:40|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258|4252|0
1729048490000|2024-10-16 03:14:50|4258.7|4252.7|4258.7|4252.7|4259.3|4253.3|4258.7|4252.7|2
1729048500000|2024-10-16 03:15:00|4259|4253|4258|4252|4259.3|4253.3|4257.7|4251.7|0
1729048510000|2024-10-16 03:15:10|4257.7|4251.7|4257.7|4251.7|4258|4252|4257.3|4251.3|0
1729048520000|2024-10-16 03:15:20|4258.3|4252.3|4258|4252|4258.3|4252.3|4258|4252|0
1729048530000|2024-10-16 03:15:30|4258.3|4252.3|4257.7|4251.7|4258.3|4252.3|4257.7|4251.7|0
1729048540000|2024-10-16 03:15:40|4258|4252|4258.3|4252.3|4258.3|4252.3|4258|4252|0
1729048550000|2024-10-16 03:15:50|4258.5|4252.5|4258.5|4252.5|4259|4253|4258|4252|0
1729048560000|2024-10-16 03:16:00|4258.7|4252.7|4258.3|4252.3|4258.7|4252.7|4258.3|4252.3|0
1729048570000|2024-10-16 03:16:10|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1729048580000|2024-10-16 03:16:20|4258.3|4252.3|4257.3|4251.3|4258.3|4252.3|4257.3|4251.3|1
1729048590000|2024-10-16 03:16:30|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|1
1729048600000|2024-10-16 03:16:40|4257|4251|4258|4252|4258.3|4252.3|4257|4251|0
1729048610000|2024-10-16 03:16:50|4258.3|4252.3|4258.3|4252.3|4258.7|4252.7|4258|4252|0
1729048620000|2024-10-16 03:17:00|4258|4252|4258|4252|4258.3|4252.3|4258|4252|0
1729048630000|2024-10-16 03:17:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258|4252|0
1729048650000|2024-10-16 03:17:30|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1729048660000|2024-10-16 03:17:40|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729048670000|2024-10-16 03:17:50|4258|4252|4258|4252|4258|4252|4258|4252|0
1729048680000|2024-10-16 03:18:00|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1729048720000|2024-10-16 03:18:40|4257.5|4251.5|4257.1|4251.1|4257.5|4251.5|4257.1|4251.1|1
1729048730000|2024-10-16 03:18:50|4256.1|4250.1|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|1
1729048750000|2024-10-16 03:19:10|4256|4250|4255.3|4249.3|4256|4250|4255.3|4249.3|1
1729048770000|2024-10-16 03:19:30|4256|4250|4255.3|4249.3|4256|4250|4255.3|4249.3|0
1729048790000|2024-10-16 03:19:50|4256|4250|4256.3|4250.3|4256.3|4250.3|4256|4250|1
1729048800000|2024-10-16 03:20:00|4256|4250|4256.7|4250.7|4256.7|4250.7|4255.3|4249.3|1
1729048810000|2024-10-16 03:20:10|4256.5|4250.5|4256.3|4250.3|4256.5|4250.5|4256|4250|0
1729048820000|2024-10-16 03:20:20|4256.5|4250.5|4256.7|4250.7|4256.7|4250.7|4256.5|4250.5|0
1729048840000|2024-10-16 03:20:40|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|0
1729048850000|2024-10-16 03:20:50|4257.3|4251.3|4258|4252|4258|4252|4257.3|4251.3|0
1729048860000|2024-10-16 03:21:00|4257.7|4251.7|4256.7|4250.7|4258.3|4252.3|4256.5|4250.5|0
1729048870000|2024-10-16 03:21:10|4256.5|4250.5|4257|4251|4257.3|4251.3|4256.5|4250.5|0
1729048880000|2024-10-16 03:21:20|4257.5|4251.5|4257.7|4251.7|4257.7|4251.7|4257.5|4251.5|0
1729048890000|2024-10-16 03:21:30|4258|4252|4257.7|4251.7|4258|4252|4257.7|4251.7|0
1729048900000|2024-10-16 03:21:40|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729048910000|2024-10-16 03:21:50|4258.5|4252.5|4258.3|4252.3|4258.5|4252.5|4258.3|4252.3|0
1729048920000|2024-10-16 03:22:00|4258.5|4252.5|4258.3|4252.3|4258.5|4252.5|4258.3|4252.3|0
1729048930000|2024-10-16 03:22:10|4257.7|4251.7|4258|4252|4258|4252|4257.7|4251.7|0
1729048940000|2024-10-16 03:22:20|4258.3|4252.3|4258|4252|4258.3|4252.3|4258|4252|0
1729048950000|2024-10-16 03:22:30|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4257.3|4251.3|0
1729048960000|2024-10-16 03:22:40|4258.7|4252.7|4257.7|4251.7|4258.7|4252.7|4257.7|4251.7|0
1729048970000|2024-10-16 03:22:50|4258|4252|4258.3|4252.3|4258.3|4252.3|4258|4252|0
1729048980000|2024-10-16 03:23:00|4258.5|4252.5|4258.3|4252.3|4259.7|4253.7|4258|4252|1
1729048990000|2024-10-16 03:23:10|4258|4252|4258.3|4252.3|4258.3|4252.3|4257.7|4251.7|0
1729049000000|2024-10-16 03:23:20|4258.7|4252.7|4258.7|4252.7|4259|4253|4258.3|4252.3|0
1729049010000|2024-10-16 03:23:30|4259|4253|4258.7|4252.7|4259|4253|4258.3|4252.3|0
1729049020000|2024-10-16 03:23:40|4259|4253|4259.3|4253.3|4259.7|4253.7|4258.7|4252.7|0
1729049030000|2024-10-16 03:23:50|4259|4253|4259|4253|4259|4253|4259|4253|0
1729049040000|2024-10-16 03:24:00|4259.3|4253.3|4259|4253|4259.3|4253.3|4258.7|4252.7|0
1729049050000|2024-10-16 03:24:10|4259.7|4253.7|4259.3|4253.3|4259.7|4253.7|4259.3|4253.3|0
1729049060000|2024-10-16 03:24:20|4259|4253|4259.3|4253.3|4259.3|4253.3|4259|4253|0
1729049070000|2024-10-16 03:24:30|4259|4253|4259.3|4253.3|4259.3|4253.3|4259|4253|0
1729049080000|2024-10-16 03:24:40|4259|4253|4259|4253|4259.3|4253.3|4259|4253|0
1729049090000|2024-10-16 03:24:50|4258.7|4252.7|4259.7|4253.7|4259.7|4253.7|4258.7|4252.7|2
1729049100000|2024-10-16 03:25:00|4259.2|4253.2|4258.7|4252.7|4259.7|4253.7|4258.7|4252.7|0
1729049110000|2024-10-16 03:25:10|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|0
1729049120000|2024-10-16 03:25:20|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.3|4252.3|0
1729049130000|2024-10-16 03:25:30|4259|4253|4259|4253|4259|4253|4259|4253|0
1729049140000|2024-10-16 03:25:40|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.3|4252.3|0
1729049150000|2024-10-16 03:25:50|4258.3|4252.3|4258|4252|4258.3|4252.3|4257|4251|2
1729049160000|2024-10-16 03:26:00|4258.3|4252.3|4259|4253|4259.5|4253.5|4257.3|4251.3|10
1729049170000|2024-10-16 03:26:10|4259.3|4253.3|4259|4253|4259.3|4253.3|4258.7|4252.7|0
1729049180000|2024-10-16 03:26:20|4258.7|4252.7|4259.7|4253.7|4259.7|4253.7|4258.7|4252.7|0
1729049190000|2024-10-16 03:26:30|4260|4254|4259|4253|4260|4254|4258.3|4252.3|1
1729049200000|2024-10-16 03:26:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259|4253|0
1729049210000|2024-10-16 03:26:50|4259.5|4253.5|4259.3|4253.3|4259.5|4253.5|4259.3|4253.3|0
1729049220000|2024-10-16 03:27:00|4259.5|4253.5|4258.7|4252.7|4259.5|4253.5|4258.3|4252.3|0
1729049230000|2024-10-16 03:27:10|4258.5|4252.5|4258.7|4252.7|4259.3|4253.3|4258.3|4252.3|0
1729049240000|2024-10-16 03:27:20|4259|4253|4258.7|4252.7|4259|4253|4258.7|4252.7|0
1729049250000|2024-10-16 03:27:30|4259|4253|4258.7|4252.7|4259|4253|4258.7|4252.7|0
1729049260000|2024-10-16 03:27:40|4259|4253|4259|4253|4259|4253|4258.7|4252.7|0
1729049270000|2024-10-16 03:27:50|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1729049280000|2024-10-16 03:28:00|4259.7|4253.7|4260|4254|4260|4254|4259.7|4253.7|0
1729049290000|2024-10-16 03:28:10|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260|4254|0
1729049300000|2024-10-16 03:28:20|4260.5|4254.5|4261|4255|4261.3|4255.3|4260.5|4254.5|0
1729049310000|2024-10-16 03:28:30|4260.5|4254.5|4261|4255|4261.3|4255.3|4260.5|4254.5|0
1729049320000|2024-10-16 03:28:40|4261.3|4255.3|4260.3|4254.3|4261.3|4255.3|4260.3|4254.3|0
1729049330000|2024-10-16 03:28:50|4260.5|4254.5|4260.3|4254.3|4260.7|4254.7|4259.5|4253.5|0
1729049340000|2024-10-16 03:29:00|4259.7|4253.7|4260|4254|4260.3|4254.3|4259.7|4253.7|0
1729049380000|2024-10-16 03:29:40|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1729049390000|2024-10-16 03:29:50|4259.3|4253.3|4259.3|4253.3|4259.7|4253.7|4259|4253|2
1729049400000|2024-10-16 03:30:00|4259.7|4253.7|4260.3|4254.3|4260.3|4254.3|4259.7|4253.7|0
1729049410000|2024-10-16 03:30:10|4260.5|4254.5|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|1
1729049460000|2024-10-16 03:31:00|4259.8|4253.8|4259.3|4253.3|4259.8|4253.8|4259.3|4253.3|0
1729049470000|2024-10-16 03:31:10|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1729049480000|2024-10-16 03:31:20|4259|4253|4259|4253|4259|4253|4259|4253|0
1729049490000|2024-10-16 03:31:30|4259.3|4253.3|4259|4253|4259.3|4253.3|4259|4253|0
1729049500000|2024-10-16 03:31:40|4259.3|4253.3|4259|4253|4259.3|4253.3|4259|4253|0
1729049510000|2024-10-16 03:31:50|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1729049530000|2024-10-16 03:32:10|4259.6|4253.6|4259.3|4253.3|4259.6|4253.6|4259.3|4253.3|2
1729049580000|2024-10-16 03:33:00|4258.8|4252.8|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|0
1729049590000|2024-10-16 03:33:10|4258.3|4252.3|4257.6|4251.6|4258.3|4252.3|4257.6|4251.6|0
1729049600000|2024-10-16 03:33:20|4257.8|4251.8|4257.6|4251.6|4257.8|4251.8|4257.6|4251.6|0
1729049640000|2024-10-16 03:34:00|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|1
1729049690000|2024-10-16 03:34:50|4257|4251|4257|4251|4257|4251|4257|4251|1
1729049700000|2024-10-16 03:35:00|4256.7|4250.7|4256|4250|4256.7|4250.7|4256|4250|0
1729049710000|2024-10-16 03:35:10|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1729049720000|2024-10-16 03:35:20|4256|4250|4256.3|4250.3|4256.3|4250.3|4256|4250|0
1729049760000|2024-10-16 03:36:00|4257|4251|4257.3|4251.3|4257.3|4251.3|4257|4251|0
1729049870000|2024-10-16 03:37:50|||||||||1
1729049880000|2024-10-16 03:38:00|4257|4251|4257|4251|4257|4251|4257|4251|0
1729049890000|2024-10-16 03:38:10|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729049910000|2024-10-16 03:38:30|4258.1|4252.1|4259.3|4253.3|4259.3|4253.3|4258.1|4252.1|1
1729049920000|2024-10-16 03:38:40|4258.6|4252.6|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|4
1729049930000|2024-10-16 03:38:50|4258.1|4252.1|4258.5|4252.5|4258.5|4252.5|4258.1|4252.1|1
1729049940000|2024-10-16 03:39:00|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|0
1729049980000|2024-10-16 03:39:40|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.8|4253.8|0
1729049990000|2024-10-16 03:39:50|4261|4255|4261|4255|4261|4255|4261|4255|2
1729050050000|2024-10-16 03:40:50|||||||||1
1729050100000|2024-10-16 03:41:40|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|2
1729050110000|2024-10-16 03:41:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|2
1729050130000|2024-10-16 03:42:10|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.8|4253.8|0
1729050180000|2024-10-16 03:43:00|4259.8|4253.8|4260|4254|4260|4254|4259.8|4253.8|0
1729050190000|2024-10-16 03:43:10|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|0
1729050200000|2024-10-16 03:43:20|4259.6|4253.6|4259.3|4253.3|4259.6|4253.6|4259.3|4253.3|0
1729050220000|2024-10-16 03:43:40|4259.5|4253.5|4259.3|4253.3|4259.5|4253.5|4259.3|4253.3|1
1729050240000|2024-10-16 03:44:00|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1729050270000|2024-10-16 03:44:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729050280000|2024-10-16 03:44:40|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1729050290000|2024-10-16 03:44:50|||||||||2
1729050310000|2024-10-16 03:45:10|4259|4253|4258.3|4252.3|4259|4253|4258.3|4252.3|1
1729050320000|2024-10-16 03:45:20|4257.6|4251.6|4258.3|4252.3|4258.3|4252.3|4257.6|4251.6|0
1729050370000|2024-10-16 03:46:10|4259|4253|4259|4253|4259|4253|4259|4253|0
1729050400000|2024-10-16 03:46:40|4258.8|4252.8|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|0
1729050410000|2024-10-16 03:46:50|4258.8|4252.8|4259|4253|4259.3|4253.3|4258.8|4252.8|0
1729050420000|2024-10-16 03:47:00|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1729050440000|2024-10-16 03:47:20|4258.6|4252.6|4259.3|4253.3|4259.3|4253.3|4258.6|4252.6|0
1729050450000|2024-10-16 03:47:30|4259|4253|4258.3|4252.3|4259|4253|4258.3|4252.3|1
1729050460000|2024-10-16 03:47:40|4258.6|4252.6|4258|4252|4258.6|4252.6|4258|4252|1
1729050560000|2024-10-16 03:49:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1729050570000|2024-10-16 03:49:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729050590000|2024-10-16 03:49:50|4258|4252|4257.8|4251.8|4258|4252|4257.8|4251.8|2
1729050600000|2024-10-16 03:50:00|4257.3|4251.3|4257.7|4251.7|4257.7|4251.7|4257.3|4251.3|1
1729050610000|2024-10-16 03:50:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729050640000|2024-10-16 03:50:40|4258.6|4252.6|4258.3|4252.3|4258.6|4252.6|4258.3|4252.3|0
1729050650000|2024-10-16 03:50:50|4258.7|4252.7|4258.3|4252.3|4258.7|4252.7|4258.3|4252.3|0
1729050700000|2024-10-16 03:51:40|4258.7|4252.7|4259|4253|4259|4253|4258.3|4252.3|1
1729050710000|2024-10-16 03:51:50|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1729050730000|2024-10-16 03:52:10|4259|4253|4259|4253|4259|4253|4259|4253|0
1729050740000|2024-10-16 03:52:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1729050890000|2024-10-16 03:54:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|1
1729050910000|2024-10-16 03:55:10|4260|4254|4260.3|4254.3|4260.3|4254.3|4260|4254|0
1729050930000|2024-10-16 03:55:30|4260.5|4254.5|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|1
1729050990000|2024-10-16 03:56:30|4260|4254|4260|4254|4260.3|4254.3|4260|4254|0
1729051000000|2024-10-16 03:56:40|4259.7|4253.7|4259.3|4253.3|4259.7|4253.7|4259.3|4253.3|0
1729051010000|2024-10-16 03:56:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1729051020000|2024-10-16 03:57:00|4258.5|4252.5|4260.3|4254.3|4260.3|4254.3|4258.5|4252.5|0
1729051100000|2024-10-16 03:58:20|4260|4254|4259.8|4253.8|4260|4254|4259.8|4253.8|0
1729051140000|2024-10-16 03:59:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1729051190000|2024-10-16 03:59:50|||||||||1
1729051230000|2024-10-16 04:00:30|4261|4255|4261|4255|4261|4255|4261|4255|0
1729051310000|2024-10-16 04:01:50|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1729051450000|2024-10-16 04:04:10|||||||||2
1729051490000|2024-10-16 04:04:50|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|2
1729051500000|2024-10-16 04:05:00|4260.5|4254.5|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|1
1729051580000|2024-10-16 04:06:20|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1729051600000|2024-10-16 04:06:40|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1729051620000|2024-10-16 04:07:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1729051630000|2024-10-16 04:07:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1729051660000|2024-10-16 04:07:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|3
1729051680000|2024-10-16 04:08:00|4258.6|4252.6|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|2
1729051700000|2024-10-16 04:08:20|4257.1|4251.1|4257.1|4251.1|4257.3|4251.3|4257.1|4251.1|1
1729051740000|2024-10-16 04:09:00|4257.3|4251.3|4257.1|4251.1|4257.3|4251.3|4257.1|4251.1|0
1729051750000|2024-10-16 04:09:10|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|1
1729051760000|2024-10-16 04:09:20|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|1
1729051770000|2024-10-16 04:09:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729051780000|2024-10-16 04:09:40|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|2
1729051790000|2024-10-16 04:09:50|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|1
1729051800000|2024-10-16 04:10:00|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729051830000|2024-10-16 04:10:30|4257.1|4251.1|4257.3|4251.3|4257.3|4251.3|4257.1|4251.1|0
1729051840000|2024-10-16 04:10:40|4256.8|4250.8|4256.3|4250.3|4257.1|4251.1|4256.3|4250.3|0
1729051900000|2024-10-16 04:11:40|4256.1|4250.1|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|0
1729051910000|2024-10-16 04:11:50|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1729051920000|2024-10-16 04:12:00|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1729051970000|2024-10-16 04:12:50|4255.3|4249.3|4255.6|4249.6|4255.8|4249.8|4255.3|4249.3|1
1729051980000|2024-10-16 04:13:00|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|0
1729052010000|2024-10-16 04:13:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1729052020000|2024-10-16 04:13:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729052030000|2024-10-16 04:13:50|4256.1|4250.1|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|0
1729052060000|2024-10-16 04:14:20|4256.1|4250.1|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|0
1729052080000|2024-10-16 04:14:40|4256.1|4250.1|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|0
1729052090000|2024-10-16 04:14:50|4256.6|4250.6|4257.3|4251.3|4257.3|4251.3|4256.6|4250.6|0
1729052110000|2024-10-16 04:15:10|4258.1|4252.1|4256.6|4250.6|4258.1|4252.1|4256.6|4250.6|1
1729052130000|2024-10-16 04:15:30|4258.3|4252.3|4259.1|4253.1|4259.3|4253.3|4258.3|4252.3|3
1729052160000|2024-10-16 04:16:00|4260.3|4254.3|4260.1|4254.1|4260.3|4254.3|4260.1|4254.1|1
1729052210000|2024-10-16 04:16:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1729052220000|2024-10-16 04:17:00|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|1
1729052230000|2024-10-16 04:17:10|4259.3|4253.3|4259.1|4253.1|4259.3|4253.3|4259.1|4253.1|0
1729052250000|2024-10-16 04:17:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729052260000|2024-10-16 04:17:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1729052280000|2024-10-16 04:18:00|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729052290000|2024-10-16 04:18:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729052300000|2024-10-16 04:18:20|4258.8|4252.8|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|0
1729052310000|2024-10-16 04:18:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729052320000|2024-10-16 04:18:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729052350000|2024-10-16 04:19:10|||||||||1
1729052380000|2024-10-16 04:19:40|4258.8|4252.8|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|0
1729052410000|2024-10-16 04:20:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729052420000|2024-10-16 04:20:20|4259.1|4253.1|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|1
1729052430000|2024-10-16 04:20:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729052440000|2024-10-16 04:20:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729052450000|2024-10-16 04:20:50|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1729052460000|2024-10-16 04:21:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729052490000|2024-10-16 04:21:30|4258.3|4252.3|4258.3|4252.3|4258.6|4252.6|4258.3|4252.3|0
1729052500000|2024-10-16 04:21:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|1
1729052510000|2024-10-16 04:21:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729052520000|2024-10-16 04:22:00|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|10
1729052570000|2024-10-16 04:22:50|4255.1|4249.1|4255.3|4249.3|4255.3|4249.3|4255.1|4249.1|0
1729052580000|2024-10-16 04:23:00|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|4
1729052590000|2024-10-16 04:23:10|4256.6|4250.6|4256.8|4250.8|4256.8|4250.8|4256.6|4250.6|0
1729052630000|2024-10-16 04:23:50|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1729052680000|2024-10-16 04:24:40|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|0
1729052690000|2024-10-16 04:24:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|1
1729052710000|2024-10-16 04:25:10|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729052730000|2024-10-16 04:25:30|4256.4|4250.4|4255.8|4249.8|4256.4|4250.4|4255.8|4249.8|0
1729052740000|2024-10-16 04:25:40|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|0
1729052750000|2024-10-16 04:25:50|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729052830000|2024-10-16 04:27:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1729052850000|2024-10-16 04:27:30|4255.8|4249.8|4256.6|4250.6|4256.6|4250.6|4255.8|4249.8|1
1729052860000|2024-10-16 04:27:40|4256.8|4250.8|4257.8|4251.8|4257.8|4251.8|4256.8|4250.8|1
1729052870000|2024-10-16 04:27:50|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1729052880000|2024-10-16 04:28:00|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729052890000|2024-10-16 04:28:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729052910000|2024-10-16 04:28:30|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729052920000|2024-10-16 04:28:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729052940000|2024-10-16 04:29:00|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1729052990000|2024-10-16 04:29:50|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1729053120000|2024-10-16 04:32:00|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|1
1729053150000|2024-10-16 04:32:30|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1729053160000|2024-10-16 04:32:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4257.8|4251.8|0
1729053170000|2024-10-16 04:32:50|4257.8|4251.8|4258.1|4252.1|4258.1|4252.1|4257.8|4251.8|0
1729053180000|2024-10-16 04:33:00|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4258.1|4252.1|0
1729053240000|2024-10-16 04:34:00|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729053250000|2024-10-16 04:34:10|4258.1|4252.1|4257.8|4251.8|4258.1|4252.1|4257.8|4251.8|1
1729053270000|2024-10-16 04:34:30|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729053280000|2024-10-16 04:34:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1729053300000|2024-10-16 04:35:00|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729053320000|2024-10-16 04:35:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1729053470000|2024-10-16 04:37:50|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|1
1729053590000|2024-10-16 04:39:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729053600000|2024-10-16 04:40:00|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729053610000|2024-10-16 04:40:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729053620000|2024-10-16 04:40:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729053700000|2024-10-16 04:41:40|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4256.8|4250.8|2
1729053730000|2024-10-16 04:42:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|2
1729053760000|2024-10-16 04:42:40|4257.1|4251.1|4257.3|4251.3|4257.3|4251.3|4257.1|4251.1|1
1729053770000|2024-10-16 04:42:50|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1729053780000|2024-10-16 04:43:00|4257.3|4251.3|4257.6|4251.6|4257.6|4251.6|4257.3|4251.3|0
1729053820000|2024-10-16 04:43:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729053940000|2024-10-16 04:45:40|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729053960000|2024-10-16 04:46:00|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729054000000|2024-10-16 04:46:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1729054010000|2024-10-16 04:46:50|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729054020000|2024-10-16 04:47:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1729054040000|2024-10-16 04:47:20|4256.6|4250.6|4256.8|4250.8|4256.8|4250.8|4256.6|4250.6|0
1729054060000|2024-10-16 04:47:40|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1729054080000|2024-10-16 04:48:00|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1729054200000|2024-10-16 04:50:00|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1729054210000|2024-10-16 04:50:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729054220000|2024-10-16 04:50:20|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1729054230000|2024-10-16 04:50:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729054350000|2024-10-16 04:52:30|4256.6|4250.6|4256.8|4250.8|4256.8|4250.8|4256.6|4250.6|0
1729054400000|2024-10-16 04:53:20|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729054430000|2024-10-16 04:53:50|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|2
1729054460000|2024-10-16 04:54:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729054580000|2024-10-16 04:56:20|4256.3|4250.3|4256.6|4250.6|4256.6|4250.6|4256.3|4250.3|0
1729054590000|2024-10-16 04:56:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|2
1729054650000|2024-10-16 04:57:30|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1729054660000|2024-10-16 04:57:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729054670000|2024-10-16 04:57:50|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729054680000|2024-10-16 04:58:00|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.1|4251.1|0
1729054700000|2024-10-16 04:58:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1729054710000|2024-10-16 04:58:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1729054720000|2024-10-16 04:58:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1729054740000|2024-10-16 04:59:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|1
1729054750000|2024-10-16 04:59:10|4257.3|4251.3|4257.6|4251.6|4257.6|4251.6|4257.3|4251.3|0
1729054770000|2024-10-16 04:59:30|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.3|4250.3|3
1729054780000|2024-10-16 04:59:40|4257.3|4251.3|4257.1|4251.1|4257.3|4251.3|4256.8|4250.8|0
1729054790000|2024-10-16 04:59:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|2
1729054800000|2024-10-16 05:00:00|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.1|4251.1|0
1729054810000|2024-10-16 05:00:10|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1729054820000|2024-10-16 05:00:20|4257.6|4251.6|4256.8|4250.8|4257.6|4251.6|4256.8|4250.8|0
1729054830000|2024-10-16 05:00:30|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1729054840000|2024-10-16 05:00:40|4256.6|4250.6|4256.6|4250.6|4256.8|4250.8|4256.6|4250.6|0
1729054850000|2024-10-16 05:00:50|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|0
1729054860000|2024-10-16 05:01:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729054880000|2024-10-16 05:01:20|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1729054890000|2024-10-16 05:01:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729054910000|2024-10-16 05:01:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1729054930000|2024-10-16 05:02:10|4256.1|4250.1|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|0
1729054940000|2024-10-16 05:02:20|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|0
1729054950000|2024-10-16 05:02:30|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.3|4250.3|0
1729054960000|2024-10-16 05:02:40|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1729055010000|2024-10-16 05:03:30|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1729055090000|2024-10-16 05:04:50|4256.3|4250.3|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|2
1729055100000|2024-10-16 05:05:00|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1729055130000|2024-10-16 05:05:30|4256.1|4250.1|4255.3|4249.3|4256.3|4250.3|4255.3|4249.3|1
1729055140000|2024-10-16 05:05:40|4255.8|4249.8|4255.6|4249.6|4255.8|4249.8|4255.3|4249.3|0
1729055150000|2024-10-16 05:05:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1729055160000|2024-10-16 05:06:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1729055180000|2024-10-16 05:06:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.1|4249.1|0
1729055210000|2024-10-16 05:06:50|4255.1|4249.1|4255.1|4249.1|4255.3|4249.3|4255.1|4249.1|0
1729055240000|2024-10-16 05:07:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1729055250000|2024-10-16 05:07:30|4254.6|4248.6|4253.8|4247.8|4254.6|4248.6|4253.6|4247.6|0
1729055270000|2024-10-16 05:07:50|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|0
1729055280000|2024-10-16 05:08:00|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1729055290000|2024-10-16 05:08:10|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1729055320000|2024-10-16 05:08:40|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|5
1729055330000|2024-10-16 05:08:50|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1729055340000|2024-10-16 05:09:00|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.1|4246.1|1
1729055360000|2024-10-16 05:09:20|4253.1|4247.1|4253.3|4247.3|4253.3|4247.3|4253.1|4247.1|0
1729055370000|2024-10-16 05:09:30|4253.1|4247.1|4253.3|4247.3|4253.3|4247.3|4253.1|4247.1|0
1729055380000|2024-10-16 05:09:40|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|1
1729055390000|2024-10-16 05:09:50|4254.1|4248.1|4254.3|4248.3|4254.3|4248.3|4254.1|4248.1|1
1729055430000|2024-10-16 05:10:30|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.3|4248.3|2
1729055440000|2024-10-16 05:10:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1729055460000|2024-10-16 05:11:00|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|1
1729055480000|2024-10-16 05:11:20|4255.1|4249.1|4255.3|4249.3|4255.3|4249.3|4255.1|4249.1|1
1729055490000|2024-10-16 05:11:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1729055500000|2024-10-16 05:11:40|4255.8|4249.8|4255.6|4249.6|4255.8|4249.8|4255.6|4249.6|0
1729055520000|2024-10-16 05:12:00|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729055570000|2024-10-16 05:12:50|4255.6|4249.6|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|0
1729055590000|2024-10-16 05:13:10|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|4
1729055620000|2024-10-16 05:13:40|4255.6|4249.6|4255.3|4249.3|4255.6|4249.6|4255.1|4249.1|0
1729055630000|2024-10-16 05:13:50|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|0
1729055640000|2024-10-16 05:14:00|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|0
1729055660000|2024-10-16 05:14:20|4255.3|4249.3|4255.6|4249.6|4255.6|4249.6|4255.3|4249.3|0
1729055670000|2024-10-16 05:14:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729055680000|2024-10-16 05:14:40|4255.3|4249.3|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|1
1729055690000|2024-10-16 05:14:50|4255.8|4249.8|4256.6|4250.6|4256.8|4250.8|4255.8|4249.8|4
1729055700000|2024-10-16 05:15:00|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|1
1729055720000|2024-10-16 05:15:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729055750000|2024-10-16 05:15:50|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1729055760000|2024-10-16 05:16:00|4256.3|4250.3|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|0
1729055770000|2024-10-16 05:16:10|4256.6|4250.6|4256.8|4250.8|4256.8|4250.8|4256.6|4250.6|0
1729055790000|2024-10-16 05:16:30|4256.3|4250.3|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|0
1729055800000|2024-10-16 05:16:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729055810000|2024-10-16 05:16:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1729055820000|2024-10-16 05:17:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729055830000|2024-10-16 05:17:10|4255.1|4249.1|4255.3|4249.3|4255.8|4249.8|4255.1|4249.1|3
1729055840000|2024-10-16 05:17:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1729055870000|2024-10-16 05:17:50|4254.8|4248.8|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|1
1729055910000|2024-10-16 05:18:30|4254.1|4248.1|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|0
1729055930000|2024-10-16 05:18:50|4254.6|4248.6|4254.6|4248.6|4254.8|4248.8|4254.3|4248.3|1
1729055940000|2024-10-16 05:19:00|4254.3|4248.3|4255.1|4249.1|4255.1|4249.1|4254.3|4248.3|0
1729055950000|2024-10-16 05:19:10|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.6|4248.6|2
1729056040000|2024-10-16 05:20:40|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1729056070000|2024-10-16 05:21:10|4255.6|4249.6|4255.3|4249.3|4255.6|4249.6|4255.3|4249.3|0
1729056090000|2024-10-16 05:21:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729056100000|2024-10-16 05:21:40|4255.3|4249.3|4255.1|4249.1|4255.3|4249.3|4255.1|4249.1|0
1729056140000|2024-10-16 05:22:20|4255.3|4249.3|4255.3|4249.3|4255.6|4249.6|4255.3|4249.3|1
1729056150000|2024-10-16 05:22:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729056190000|2024-10-16 05:23:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729056200000|2024-10-16 05:23:20|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|1
1729056210000|2024-10-16 05:23:30|4255.3|4249.3|4255.6|4249.6|4255.6|4249.6|4255.3|4249.3|0
1729056250000|2024-10-16 05:24:10|4255.8|4249.8|4255.6|4249.6|4255.8|4249.8|4255.6|4249.6|0
1729056260000|2024-10-16 05:24:20|4255.8|4249.8|4255.6|4249.6|4255.8|4249.8|4255.6|4249.6|0
1729056280000|2024-10-16 05:24:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729056300000|2024-10-16 05:25:00|4255.3|4249.3|4255.6|4249.6|4255.6|4249.6|4255.3|4249.3|0
1729056310000|2024-10-16 05:25:10|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|1
1729056340000|2024-10-16 05:25:40|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|0
1729056350000|2024-10-16 05:25:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729056380000|2024-10-16 05:26:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.1|4249.1|0
1729056390000|2024-10-16 05:26:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1729056400000|2024-10-16 05:26:40|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1729056420000|2024-10-16 05:27:00|4255.1|4249.1|4255.3|4249.3|4255.3|4249.3|4255.1|4249.1|0
1729056430000|2024-10-16 05:27:10|4255.1|4249.1|4255.3|4249.3|4255.3|4249.3|4255.1|4249.1|0
1729056490000|2024-10-16 05:28:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729056510000|2024-10-16 05:28:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729056520000|2024-10-16 05:28:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1729056590000|2024-10-16 05:29:50|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|3
1729056600000|2024-10-16 05:30:00|4253.3|4247.3|4252.6|4246.6|4253.3|4247.3|4249.8|4243.8|18
1729056610000|2024-10-16 05:30:10|4252.8|4246.8|4254.8|4248.8|4254.8|4248.8|4252.8|4246.8|5
1729056620000|2024-10-16 05:30:20|4254.6|4248.6|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|0
1729056630000|2024-10-16 05:30:30|4254.6|4248.6|4254.6|4248.6|4254.8|4248.8|4254.1|4248.1|0
1729056640000|2024-10-16 05:30:40|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|1
1729056650000|2024-10-16 05:30:50|4254.6|4248.6|4253.6|4247.6|4254.6|4248.6|4253.6|4247.6|6
1729056660000|2024-10-16 05:31:00|4253.3|4247.3|4253.6|4247.6|4253.6|4247.6|4253.3|4247.3|0
1729056670000|2024-10-16 05:31:10|4253.8|4247.8|4254.1|4248.1|4254.3|4248.3|4253.8|4247.8|0
1729056680000|2024-10-16 05:31:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729056690000|2024-10-16 05:31:30|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|1
1729056700000|2024-10-16 05:31:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1729056720000|2024-10-16 05:32:00|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.3|4247.3|0
1729056730000|2024-10-16 05:32:10|4253.6|4247.6|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1729056740000|2024-10-16 05:32:20|4253.6|4247.6|4253.6|4247.6|4253.8|4247.8|4253.3|4247.3|0
1729056750000|2024-10-16 05:32:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729056760000|2024-10-16 05:32:40|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1729056770000|2024-10-16 05:32:50|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|0
1729056780000|2024-10-16 05:33:00|4253.6|4247.6|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|1
1729056790000|2024-10-16 05:33:10|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1729056800000|2024-10-16 05:33:20|4254.1|4248.1|4254.6|4248.6|4254.8|4248.8|4253.8|4247.8|1
1729056820000|2024-10-16 05:33:40|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4253.8|4247.8|0
1729056830000|2024-10-16 05:33:50|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|0
1729056840000|2024-10-16 05:34:00|4254.3|4248.3|4255.3|4249.3|4255.3|4249.3|4254.3|4248.3|0
1729056850000|2024-10-16 05:34:10|4255.1|4249.1|4255.3|4249.3|4255.3|4249.3|4255.1|4249.1|0
1729056860000|2024-10-16 05:34:20|4255.6|4249.6|4255.3|4249.3|4255.6|4249.6|4255.3|4249.3|0
1729056880000|2024-10-16 05:34:40|4255.6|4249.6|4255.3|4249.3|4255.6|4249.6|4255.3|4249.3|0
1729056890000|2024-10-16 05:34:50|4255.1|4249.1|4255.1|4249.1|4255.3|4249.3|4255.1|4249.1|0
1729056900000|2024-10-16 05:35:00|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1729056910000|2024-10-16 05:35:10|4255.6|4249.6|4255.3|4249.3|4255.6|4249.6|4255.3|4249.3|0
1729056920000|2024-10-16 05:35:20|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|0
1729056930000|2024-10-16 05:35:30|4255.8|4249.8|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|0
1729056950000|2024-10-16 05:35:50|4256.8|4250.8|4256.1|4250.1|4256.8|4250.8|4256.1|4250.1|1
1729056960000|2024-10-16 05:36:00|4256.3|4250.3|4256.6|4250.6|4256.6|4250.6|4255.6|4249.6|2
1729056970000|2024-10-16 05:36:10|4256.8|4250.8|4256.6|4250.6|4256.8|4250.8|4256.6|4250.6|0
1729056980000|2024-10-16 05:36:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|0
1729056990000|2024-10-16 05:36:30|4257|4251|4257.3|4251.3|4257.8|4251.8|4257|4251|2
1729057000000|2024-10-16 05:36:40|4257.5|4251.5|4257.8|4251.8|4257.8|4251.8|4257.5|4251.5|0
1729057010000|2024-10-16 05:36:50|4258|4252|4258.3|4252.3|4258.8|4252.8|4258|4252|2
1729057020000|2024-10-16 05:37:00|4258.5|4252.5|4258.8|4252.8|4258.8|4252.8|4258.5|4252.5|0
1729057030000|2024-10-16 05:37:10|4258.5|4252.5|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|0
1729057040000|2024-10-16 05:37:20|4258|4252|4258|4252|4258|4252|4257.5|4251.5|1
1729057050000|2024-10-16 05:37:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|1
1729057060000|2024-10-16 05:37:40|4257.3|4251.3|4257.3|4251.3|4257.8|4251.8|4257|4251|0
1729057070000|2024-10-16 05:37:50|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|0
1729057080000|2024-10-16 05:38:00|4257.3|4251.3|4258|4252|4258|4252|4257.3|4251.3|0
1729057090000|2024-10-16 05:38:10|4258.8|4252.8|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|1
1729057100000|2024-10-16 05:38:20|4258|4252|4258|4252|4258|4252|4258|4252|0
1729057120000|2024-10-16 05:38:40|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1729057130000|2024-10-16 05:38:50|4258|4252|4257.5|4251.5|4258|4252|4257.3|4251.3|2
1729057140000|2024-10-16 05:39:00|4257.8|4251.8|4258.3|4252.3|4259|4253|4257.8|4251.8|1
1729057150000|2024-10-16 05:39:10|4258|4252|4257.8|4251.8|4258|4252|4257.3|4251.3|1
1729057160000|2024-10-16 05:39:20|4258|4252|4258.3|4252.3|4258.3|4252.3|4258|4252|1
1729057170000|2024-10-16 05:39:30|4258.5|4252.5|4258.3|4252.3|4258.5|4252.5|4258.3|4252.3|1
1729057180000|2024-10-16 05:39:40|4258.5|4252.5|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|0
1729057190000|2024-10-16 05:39:50|4258.8|4252.8|4259|4253|4259|4253|4258.8|4252.8|0
1729057200000|2024-10-16 05:40:00|4258.3|4252.3|4258.5|4252.5|4258.8|4252.8|4258.3|4252.3|2
1729057210000|2024-10-16 05:40:10|4258.8|4252.8|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|0
1729057220000|2024-10-16 05:40:20|4258.5|4252.5|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|0
1729057240000|2024-10-16 05:40:40|4258.8|4252.8|4259|4253|4259|4253|4258.5|4252.5|0
1729057250000|2024-10-16 05:40:50|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|2
1729057260000|2024-10-16 05:41:00|4259.3|4253.3|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|3
1729057290000|2024-10-16 05:41:30|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|1
1729057300000|2024-10-16 05:41:40|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1729057310000|2024-10-16 05:41:50|4260|4254|4260|4254|4260|4254|4259.5|4253.5|2
1729057320000|2024-10-16 05:42:00|4260.3|4254.3|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|2
1729057330000|2024-10-16 05:42:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1729057340000|2024-10-16 05:42:20|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|1
1729057400000|2024-10-16 05:43:20|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|1
1729057410000|2024-10-16 05:43:30|4260|4254|4260.3|4254.3|4260.5|4254.5|4260|4254|0
1729057450000|2024-10-16 05:44:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1729057460000|2024-10-16 05:44:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|1
1729057470000|2024-10-16 05:44:30|4259.5|4253.5|4259.8|4253.8|4260|4254|4259.5|4253.5|0
1729057480000|2024-10-16 05:44:40|4259.5|4253.5|4259.8|4253.8|4259.8|4253.8|4259.5|4253.5|0
1729057490000|2024-10-16 05:44:50|4259.5|4253.5|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|0
1729057500000|2024-10-16 05:45:00|4259.6|4253.6|4259.5|4253.5|4259.6|4253.6|4259.3|4253.3|0
1729057510000|2024-10-16 05:45:10|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.8|4253.8|0
1729057520000|2024-10-16 05:45:20|4260.8|4254.8|4262|4256|4262|4256|4260.8|4254.8|1
1729057530000|2024-10-16 05:45:30|4261.8|4255.8|4261|4255|4261.8|4255.8|4261|4255|1
1729057540000|2024-10-16 05:45:40|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260|4254|1
1729057550000|2024-10-16 05:45:50|4260|4254|4260|4254|4260|4254|4260|4254|0
1729057560000|2024-10-16 05:46:00|4260.3|4254.3|4261|4255|4261|4255|4260.3|4254.3|1
1729057570000|2024-10-16 05:46:10|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|1
1729057580000|2024-10-16 05:46:20|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1729057590000|2024-10-16 05:46:30|4259.8|4253.8|4259.8|4253.8|4260.3|4254.3|4259.5|4253.5|0
1729057600000|2024-10-16 05:46:40|4260|4254|4260.3|4254.3|4260.3|4254.3|4260|4254|0
1729057610000|2024-10-16 05:46:50|4260|4254|4260|4254|4260|4254|4260|4254|0
1729057660000|2024-10-16 05:47:40|4259.8|4253.8|4259.5|4253.5|4259.8|4253.8|4259.5|4253.5|1
1729057670000|2024-10-16 05:47:50|4259.3|4253.3|4259|4253|4259.3|4253.3|4259|4253|0
1729057680000|2024-10-16 05:48:00|4259.3|4253.3|4258.5|4252.5|4259.3|4253.3|4258.5|4252.5|0
1729057700000|2024-10-16 05:48:20|4258.3|4252.3|4258.5|4252.5|4258.8|4252.8|4257.5|4251.5|1
1729057710000|2024-10-16 05:48:30|4258|4252|4258|4252|4258|4252|4258|4252|0
1729057730000|2024-10-16 05:48:50|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|2
1729057740000|2024-10-16 05:49:00|4257.5|4251.5|4257.3|4251.3|4257.8|4251.8|4257.1|4251.1|2
1729057750000|2024-10-16 05:49:10|4257.1|4251.1|4257.3|4251.3|4257.3|4251.3|4256.9|4250.9|1
1729057760000|2024-10-16 05:49:20|4257.1|4251.1|4257.3|4251.3|4257.3|4251.3|4257.1|4251.1|0
1729057770000|2024-10-16 05:49:30|4257.1|4251.1|4256.9|4250.9|4257.3|4251.3|4256.6|4250.6|1
1729057780000|2024-10-16 05:49:40|4257.1|4251.1|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|5
1729057790000|2024-10-16 05:49:50|4257.4|4251.4|4257.8|4251.8|4257.8|4251.8|4257.4|4251.4|0
1729057800000|2024-10-16 05:50:00|4258.1|4252.1|4258.8|4252.8|4258.8|4252.8|4258.1|4252.1|0
1729057810000|2024-10-16 05:50:10|4258.4|4252.4|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|0
1729057820000|2024-10-16 05:50:20|4258.6|4252.6|4258.6|4252.6|4258.8|4252.8|4258.5|4252.5|0
1729057830000|2024-10-16 05:50:30|4258.3|4252.3|4258.8|4252.8|4258.8|4252.8|4258|4252|0
1729057850000|2024-10-16 05:50:50|4259|4253|4259.6|4253.6|4259.6|4253.6|4259|4253|0
1729057860000|2024-10-16 05:51:00|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|1
1729057870000|2024-10-16 05:51:10|4259|4253|4259|4253|4259|4253|4259|4253|1
1729057880000|2024-10-16 05:51:20|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259|4253|0
1729057890000|2024-10-16 05:51:30|4259|4253|4259|4253|4259.3|4253.3|4258.8|4252.8|1
1729057900000|2024-10-16 05:51:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|1
1729057910000|2024-10-16 05:51:50|4258.6|4252.6|4258.3|4252.3|4258.8|4252.8|4258|4252|0
1729057920000|2024-10-16 05:52:00|4258|4252|4258.8|4252.8|4258.8|4252.8|4258|4252|0
1729057930000|2024-10-16 05:52:10|4258.3|4252.3|4258|4252|4258.3|4252.3|4258|4252|0
1729057940000|2024-10-16 05:52:20|4258.3|4252.3|4258.5|4252.5|4258.8|4252.8|4258.3|4252.3|0
1729057950000|2024-10-16 05:52:30|4258|4252|4258|4252|4258|4252|4258|4252|0
1729057970000|2024-10-16 05:52:50|4258.3|4252.3|4258|4252|4258.8|4252.8|4258|4252|0
1729057980000|2024-10-16 05:53:00|4258.6|4252.6|4259|4253|4259.6|4253.6|4258.6|4252.6|0
1729057990000|2024-10-16 05:53:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|1
1729058000000|2024-10-16 05:53:20|4259|4253|4259.8|4253.8|4260|4254|4259|4253|1
1729058010000|2024-10-16 05:53:30|4260|4254|4259.8|4253.8|4260|4254|4259|4253|2
1729058020000|2024-10-16 05:53:40|4259.3|4253.3|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|0
1729058030000|2024-10-16 05:53:50|4259.6|4253.6|4259.5|4253.5|4259.8|4253.8|4259.5|4253.5|0
1729058040000|2024-10-16 05:54:00|4259.8|4253.8|4259.3|4253.3|4259.8|4253.8|4259.3|4253.3|0
1729058050000|2024-10-16 05:54:10|4259.5|4253.5|4258.8|4252.8|4259.8|4253.8|4258.8|4252.8|0
1729058060000|2024-10-16 05:54:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1729058070000|2024-10-16 05:54:30|4258.8|4252.8|4259|4253|4259.3|4253.3|4258.8|4252.8|0
1729058080000|2024-10-16 05:54:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729058090000|2024-10-16 05:54:50|4259|4253|4259.8|4253.8|4259.8|4253.8|4259|4253|7
1729058100000|2024-10-16 05:55:00|4260|4254|4260.6|4254.6|4260.6|4254.6|4260|4254|0
1729058110000|2024-10-16 05:55:10|4260.3|4254.3|4260.8|4254.8|4261|4255|4259.8|4253.8|8
1729058120000|2024-10-16 05:55:20|4260.5|4254.5|4259.6|4253.6|4260.6|4254.6|4259.6|4253.6|10
1729058130000|2024-10-16 05:55:30|4259.3|4253.3|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|1
1729058170000|2024-10-16 05:56:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729058180000|2024-10-16 05:56:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1729058190000|2024-10-16 05:56:30|4258.3|4252.3|4258.6|4252.6|4258.8|4252.8|4258.3|4252.3|0
1729058200000|2024-10-16 05:56:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1729058220000|2024-10-16 05:57:00|4259.3|4253.3|4259.6|4253.6|4259.6|4253.6|4259.3|4253.3|0
1729058230000|2024-10-16 05:57:10|4259.3|4253.3|4258.6|4252.6|4259.3|4253.3|4258.6|4252.6|1
1729058240000|2024-10-16 05:57:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729058250000|2024-10-16 05:57:30|4258.6|4252.6|4258.8|4252.8|4259.1|4253.1|4258.6|4252.6|0
1729058270000|2024-10-16 05:57:50|4258.6|4252.6|4258.3|4252.3|4258.6|4252.6|4258.3|4252.3|0
1729058280000|2024-10-16 05:58:00|4258.1|4252.1|4258.1|4252.1|4258.4|4252.4|4258.1|4252.1|3
1729058290000|2024-10-16 05:58:10|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|0
1729058300000|2024-10-16 05:58:20|4258.6|4252.6|4258.8|4252.8|4259.1|4253.1|4258.6|4252.6|0
1729058310000|2024-10-16 05:58:30|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1729058320000|2024-10-16 05:58:40|4259.1|4253.1|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|0
1729058340000|2024-10-16 05:59:00|4258.6|4252.6|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|0
1729058350000|2024-10-16 05:59:10|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1729058360000|2024-10-16 05:59:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729058380000|2024-10-16 05:59:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|1
1729058390000|2024-10-16 05:59:50|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|1
1729058400000|2024-10-16 06:00:00|4258.8|4252.8|4258.1|4252.1|4258.8|4252.8|4257.9|4251.9|1
1729058410000|2024-10-16 06:00:10|||||||||1
1729058420000|2024-10-16 06:00:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1729058430000|2024-10-16 06:00:30|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|0
1729058450000|2024-10-16 06:00:50|4258.1|4252.1|4258.8|4252.8|4258.8|4252.8|4258.1|4252.1|0
1729058460000|2024-10-16 06:01:00|4258.6|4252.6|4258.6|4252.6|4258.8|4252.8|4258.3|4252.3|0
1729058470000|2024-10-16 06:01:10|4257.8|4251.8|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|1
1729058480000|2024-10-16 06:01:20|4258.6|4252.6|4258|4252|4258.8|4252.8|4258|4252|0
1729058490000|2024-10-16 06:01:30|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|1
1729058500000|2024-10-16 06:01:40|4258.6|4252.6|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|1
1729058520000|2024-10-16 06:02:00|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.3|4251.3|0
1729058530000|2024-10-16 06:02:10|4257.1|4251.1|4255.8|4249.8|4257.1|4251.1|4255.8|4249.8|8
1729058540000|2024-10-16 06:02:20|||||||||1
1729058550000|2024-10-16 06:02:30|4255.6|4249.6|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|0
1729058560000|2024-10-16 06:02:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729058580000|2024-10-16 06:03:00|4255.6|4249.6|4254.8|4248.8|4255.6|4249.6|4253.8|4247.8|4
1729058600000|2024-10-16 06:03:20|4255|4249|4255.6|4249.6|4255.6|4249.6|4255|4249|0
1729058610000|2024-10-16 06:03:30|4255.1|4249.1|4255.8|4249.8|4256.1|4250.1|4254.8|4248.8|1
1729058640000|2024-10-16 06:04:00|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.1|4249.1|1
1729058650000|2024-10-16 06:04:10|4255.8|4249.8|4256.1|4250.1|4256.4|4250.4|4255.8|4249.8|0
1729058660000|2024-10-16 06:04:20|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729058670000|2024-10-16 06:04:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1729058680000|2024-10-16 06:04:40|4256.8|4250.8|4257.1|4251.1|4257.4|4251.4|4256.8|4250.8|2
1729058690000|2024-10-16 06:04:50|4256.9|4250.9|4255.8|4249.8|4256.9|4250.9|4255.8|4249.8|0
1729058700000|2024-10-16 06:05:00|4255.6|4249.6|4256.6|4250.6|4256.8|4250.8|4255.6|4249.6|1
1729058710000|2024-10-16 06:05:10|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.6|4250.6|0
1729058730000|2024-10-16 06:05:30|4256.6|4250.6|4255.8|4249.8|4256.6|4250.6|4255.8|4249.8|1
1729058740000|2024-10-16 06:05:40|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|0
1729058750000|2024-10-16 06:05:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1729058760000|2024-10-16 06:06:00|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|1
1729058770000|2024-10-16 06:06:10|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729058780000|2024-10-16 06:06:20|4256.4|4250.4|4256.6|4250.6|4256.6|4250.6|4255.8|4249.8|0
1729058790000|2024-10-16 06:06:30|4256.4|4250.4|4256.8|4250.8|4256.9|4250.9|4256.1|4250.1|0
1729058800000|2024-10-16 06:06:40|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4255.8|4249.8|0
1729058810000|2024-10-16 06:06:50|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729058820000|2024-10-16 06:07:00|4255.6|4249.6|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|0
1729058830000|2024-10-16 06:07:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729058850000|2024-10-16 06:07:30|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|1
1729058860000|2024-10-16 06:07:40|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|0
1729058880000|2024-10-16 06:08:00|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|4
1729058890000|2024-10-16 06:08:10|4253.1|4247.1|4253.5|4247.5|4253.5|4247.5|4253.1|4247.1|2
1729058900000|2024-10-16 06:08:20|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|0
1729058910000|2024-10-16 06:08:30|4254.3|4248.3|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|1
1729058920000|2024-10-16 06:08:40|4254.4|4248.4|4253.6|4247.6|4254.4|4248.4|4253.6|4247.6|1
1729058940000|2024-10-16 06:09:00|4252.8|4246.8|4253.1|4247.1|4253.6|4247.6|4252.8|4246.8|9
1729058950000|2024-10-16 06:09:10|4252.8|4246.8|4253.6|4247.6|4253.6|4247.6|4252.8|4246.8|0
1729058960000|2024-10-16 06:09:20|4253.9|4247.9|4254.4|4248.4|4254.6|4248.6|4253.9|4247.9|6
1729058970000|2024-10-16 06:09:30|4253.8|4247.8|4254.6|4248.6|4254.6|4248.6|4253.8|4247.8|1
1729058980000|2024-10-16 06:09:40|4254.4|4248.4|4253.8|4247.8|4254.6|4248.6|4253.8|4247.8|1
1729058990000|2024-10-16 06:09:50|4254.4|4248.4|4253.8|4247.8|4254.4|4248.4|4253.8|4247.8|0
1729059000000|2024-10-16 06:10:00|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|1
1729059010000|2024-10-16 06:10:10|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|0
1729059020000|2024-10-16 06:10:20|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|0
1729059030000|2024-10-16 06:10:30|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1729059040000|2024-10-16 06:10:40|4254.1|4248.1|4253.8|4247.8|4254.6|4248.6|4253.8|4247.8|0
1729059080000|2024-10-16 06:11:20|4253.3|4247.3|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|0
1729059090000|2024-10-16 06:11:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|5
1729059100000|2024-10-16 06:11:40|4253.6|4247.6|4252.3|4246.3|4253.6|4247.6|4252.3|4246.3|1
1729059110000|2024-10-16 06:11:50|4252.6|4246.6|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|0
1729059120000|2024-10-16 06:12:00|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|1
1729059130000|2024-10-16 06:12:10|4252.9|4246.9|4253.1|4247.1|4253.6|4247.6|4252.9|4246.9|1
1729059140000|2024-10-16 06:12:20|4253.4|4247.4|4253.8|4247.8|4253.8|4247.8|4253.4|4247.4|0
1729059150000|2024-10-16 06:12:30|4254.1|4248.1|4254.4|4248.4|4254.6|4248.6|4254.1|4248.1|0
1729059160000|2024-10-16 06:12:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|0
1729059170000|2024-10-16 06:12:50|4253.8|4247.8|4253|4247|4253.8|4247.8|4253|4247|0
1729059180000|2024-10-16 06:13:00|4253.3|4247.3|4253.6|4247.6|4253.6|4247.6|4253|4247|1
1729059200000|2024-10-16 06:13:20|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4
1729059210000|2024-10-16 06:13:30|4252.3|4246.3|4252.6|4246.6|4252.6|4246.6|4252.3|4246.3|0
1729059240000|2024-10-16 06:14:00|4252.4|4246.4|4252.1|4246.1|4252.4|4246.4|4252.1|4246.1|2
1729059250000|2024-10-16 06:14:10|4252.6|4246.6|4253.8|4247.8|4253.8|4247.8|4252.6|4246.6|6
1729059260000|2024-10-16 06:14:20|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1729059270000|2024-10-16 06:14:30|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1729059280000|2024-10-16 06:14:40|4253|4247|4253|4247|4253.6|4247.6|4253|4247|0
1729059290000|2024-10-16 06:14:50|4253.6|4247.6|4252.4|4246.4|4253.6|4247.6|4252.4|4246.4|1
1729059300000|2024-10-16 06:15:00|4252.1|4246.1|4253.6|4247.6|4253.6|4247.6|4251.8|4245.8|1
1729059310000|2024-10-16 06:15:10|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|0
1729059320000|2024-10-16 06:15:20|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1729059330000|2024-10-16 06:15:30|4253.8|4247.8|4254.6|4248.6|4254.6|4248.6|4253.8|4247.8|0
1729059340000|2024-10-16 06:15:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|2
1729059360000|2024-10-16 06:16:00|4254.6|4248.6|4255.6|4249.6|4255.6|4249.6|4254.6|4248.6|1
1729059390000|2024-10-16 06:16:30|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|2
1729059400000|2024-10-16 06:16:40|4255.1|4249.1|4255.8|4249.8|4255.8|4249.8|4255.1|4249.1|0
1729059420000|2024-10-16 06:17:00|4255.6|4249.6|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|0
1729059440000|2024-10-16 06:17:20|4254.6|4248.6|4253.8|4247.8|4254.6|4248.6|4253.8|4247.8|0
1729059470000|2024-10-16 06:17:50|4254|4248|4254.6|4248.6|4254.8|4248.8|4254|4248|0
1729059480000|2024-10-16 06:18:00|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|0
1729059490000|2024-10-16 06:18:10|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1729059510000|2024-10-16 06:18:30|4255.3|4249.3|4255.1|4249.1|4255.8|4249.8|4255.1|4249.1|0
1729059520000|2024-10-16 06:18:40|4255.5|4249.5|4256.3|4250.3|4256.3|4250.3|4255.1|4249.1|7
1729059530000|2024-10-16 06:18:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729059560000|2024-10-16 06:19:20|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|3
1729059570000|2024-10-16 06:19:30|4256|4250|4255.8|4249.8|4256|4250|4255.8|4249.8|1
1729059580000|2024-10-16 06:19:40|4255.6|4249.6|4254.8|4248.8|4255.6|4249.6|4254.8|4248.8|1
1729059590000|2024-10-16 06:19:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1729059600000|2024-10-16 06:20:00|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4253.8|4247.8|1
1729059610000|2024-10-16 06:20:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729059620000|2024-10-16 06:20:20|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1729059640000|2024-10-16 06:20:40|4253.6|4247.6|4254|4248|4254|4248|4253.6|4247.6|1
1729059650000|2024-10-16 06:20:50|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1729059660000|2024-10-16 06:21:00|4254.5|4248.5|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|0
1729059670000|2024-10-16 06:21:10|4254|4248|4254.8|4248.8|4254.8|4248.8|4254|4248|0
1729059680000|2024-10-16 06:21:20|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|0
1729059690000|2024-10-16 06:21:30|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.5|4249.5|0
1729059710000|2024-10-16 06:21:50|4256|4250|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|1
1729059720000|2024-10-16 06:22:00|4255.6|4249.6|4255.3|4249.3|4255.6|4249.6|4255.3|4249.3|0
1729059740000|2024-10-16 06:22:20|4255.5|4249.5|4255.3|4249.3|4255.5|4249.5|4255.3|4249.3|0
1729059760000|2024-10-16 06:22:40|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|4
1729059770000|2024-10-16 06:22:50|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.5|4248.5|0
1729059780000|2024-10-16 06:23:00|4254.3|4248.3|4254.5|4248.5|4254.8|4248.8|4254.3|4248.3|0
1729059790000|2024-10-16 06:23:10|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1729059800000|2024-10-16 06:23:20|4254.3|4248.3|4255.3|4249.3|4255.8|4249.8|4254.3|4248.3|1
1729059810000|2024-10-16 06:23:30|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|1
1729059820000|2024-10-16 06:23:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729059830000|2024-10-16 06:23:50|4255.6|4249.6|4255.3|4249.3|4255.6|4249.6|4255.3|4249.3|0
1729059840000|2024-10-16 06:24:00|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|0
1729059870000|2024-10-16 06:24:30|4256.3|4250.3|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|1
1729059880000|2024-10-16 06:24:40|4256.5|4250.5|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|0
1729059890000|2024-10-16 06:24:50|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|0
1729059900000|2024-10-16 06:25:00|4257.8|4251.8|4256.8|4250.8|4257.8|4251.8|4256.8|4250.8|0
1729059920000|2024-10-16 06:25:20|4257.1|4251.1|4257.3|4251.3|4257.3|4251.3|4257.1|4251.1|0
1729059930000|2024-10-16 06:25:30|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|1
1729059940000|2024-10-16 06:25:40|4257.5|4251.5|4257|4251|4257.5|4251.5|4254.8|4248.8|21
1729059950000|2024-10-16 06:25:50|4257.3|4251.3|4257.5|4251.5|4257.8|4251.8|4257|4251|2
1729059960000|2024-10-16 06:26:00|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|1
1729059970000|2024-10-16 06:26:10|4257.6|4251.6|4257.8|4251.8|4258.3|4252.3|4257.6|4251.6|2
1729059980000|2024-10-16 06:26:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729060000000|2024-10-16 06:26:40|4259.1|4253.1|4259.8|4253.8|4259.8|4253.8|4259.1|4253.1|3
1729060040000|2024-10-16 06:27:20|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.6|4253.6|1
1729060060000|2024-10-16 06:27:40|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.6|4253.6|1
1729060080000|2024-10-16 06:28:00|4260|4254|4260.6|4254.6|4260.6|4254.6|4259.8|4253.8|1
1729060100000|2024-10-16 06:28:20|4261.3|4255.3|4261.6|4255.6|4261.6|4255.6|4261.3|4255.3|6
1729060120000|2024-10-16 06:28:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|5
1729060140000|2024-10-16 06:29:00|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|1
1729060160000|2024-10-16 06:29:20|4262.3|4256.3|4261.6|4255.6|4262.3|4256.3|4261.6|4255.6|4
1729060200000|2024-10-16 06:30:00|4261.1|4255.1|4261.4|4255.4|4261.6|4255.6|4261.1|4255.1|4
1729060210000|2024-10-16 06:30:10|4261.8|4255.8|4262.6|4256.6|4262.6|4256.6|4261.8|4255.8|17
1729060220000|2024-10-16 06:30:20|4262.4|4256.4|4263.4|4257.4|4263.4|4257.4|4262.4|4256.4|4
1729060230000|2024-10-16 06:30:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1729060240000|2024-10-16 06:30:40|4263.9|4257.9|4261.8|4255.8|4263.9|4257.9|4261|4255|3
1729060250000|2024-10-16 06:30:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1729060260000|2024-10-16 06:31:00|4261.8|4255.8|4261.5|4255.5|4261.8|4255.8|4261.3|4255.3|0
1729060270000|2024-10-16 06:31:10|4261.3|4255.3|4261.5|4255.5|4261.8|4255.8|4261.3|4255.3|0
1729060280000|2024-10-16 06:31:20|4261.8|4255.8|4261.8|4255.8|4262.6|4256.6|4261.8|4255.8|0
1729060290000|2024-10-16 06:31:30|||||||||1
1729060310000|2024-10-16 06:31:50|4261.6|4255.6|4261.8|4255.8|4261.8|4255.8|4261.6|4255.6|0
1729060330000|2024-10-16 06:32:10|4260.8|4254.8|4259|4253|4260.8|4254.8|4259|4253|2
1729060340000|2024-10-16 06:32:20|4259.6|4253.6|4258.1|4252.1|4259.6|4253.6|4257.8|4251.8|1
1729060350000|2024-10-16 06:32:30|4257.8|4251.8|4255.8|4249.8|4258.1|4252.1|4255.8|4249.8|1
1729060370000|2024-10-16 06:32:50|4256.4|4250.4|4256.4|4250.4|4256.8|4250.8|4255.8|4249.8|1
1729060380000|2024-10-16 06:33:00|4256.1|4250.1|4256.8|4250.8|4257.1|4251.1|4256.1|4250.1|0
1729060390000|2024-10-16 06:33:10|4256.1|4250.1|4259.8|4253.8|4259.8|4253.8|4255.8|4249.8|2
1729060400000|2024-10-16 06:33:20|4257.8|4251.8|4259.8|4253.8|4259.8|4253.8|4257.8|4251.8|5
1729060410000|2024-10-16 06:33:30|4259.6|4253.6|4256.8|4250.8|4259.6|4253.6|4256.8|4250.8|2
1729060420000|2024-10-16 06:33:40|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1729060430000|2024-10-16 06:33:50|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1729060440000|2024-10-16 06:34:00|4256.8|4250.8|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|1
1729060450000|2024-10-16 06:34:10|4255.6|4249.6|4254.8|4248.8|4255.6|4249.6|4254.8|4248.8|0
1729060460000|2024-10-16 06:34:20|4255.9|4249.9|4255.8|4249.8|4256.4|4250.4|4255.3|4249.3|27
1729060480000|2024-10-16 06:34:40|4259.1|4253.1|4256.8|4250.8|4259.8|4253.8|4256.8|4250.8|4
1729060490000|2024-10-16 06:34:50|4255.8|4249.8|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|1
1729060500000|2024-10-16 06:35:00|4255.8|4249.8|4255.8|4249.8|4256.3|4250.3|4255.6|4249.6|6
1729060510000|2024-10-16 06:35:10|4256.1|4250.1|4258.1|4252.1|4258.6|4252.6|4255.8|4249.8|6
1729060520000|2024-10-16 06:35:20|4258.4|4252.4|4256.8|4250.8|4258.4|4252.4|4256.6|4250.6|1
1729060530000|2024-10-16 06:35:30|4256.6|4250.6|4256.8|4250.8|4256.8|4250.8|4256.6|4250.6|1
1729060540000|2024-10-16 06:35:40|4256.6|4250.6|4256.6|4250.6|4256.8|4250.8|4256.6|4250.6|0
1729060550000|2024-10-16 06:35:50|4256.8|4250.8|4258.1|4252.1|4258.1|4252.1|4256.8|4250.8|4
1729060560000|2024-10-16 06:36:00|4258.6|4252.6|4256.8|4250.8|4259.8|4253.8|4256.8|4250.8|9
1729060570000|2024-10-16 06:36:10|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1729060580000|2024-10-16 06:36:20|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|0
1729060590000|2024-10-16 06:36:30|4257.8|4251.8|4258.6|4252.6|4258.6|4252.6|4257.8|4251.8|1
1729060600000|2024-10-16 06:36:40|4258.8|4252.8|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|0
1729060620000|2024-10-16 06:37:00|4258.8|4252.8|4259.8|4253.8|4261.4|4255.4|4258.8|4252.8|11
1729060630000|2024-10-16 06:37:10|4260.1|4254.1|4260.6|4254.6|4260.8|4254.8|4260.1|4254.1|0
1729060640000|2024-10-16 06:37:20|4260.8|4254.8|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|0
1729060650000|2024-10-16 06:37:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1729060660000|2024-10-16 06:37:40|4261|4255|4261.6|4255.6|4261.6|4255.6|4261|4255|0
1729060670000|2024-10-16 06:37:50|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|1
1729060680000|2024-10-16 06:38:00|4261.1|4255.1|4262.8|4256.8|4263.3|4257.3|4261.1|4255.1|6
1729060690000|2024-10-16 06:38:10|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|3
1729060700000|2024-10-16 06:38:20|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1729060730000|2024-10-16 06:38:50|4261.6|4255.6|4262.9|4256.9|4263.8|4257.8|4261.6|4255.6|8
1729060740000|2024-10-16 06:39:00|4261.8|4255.8|4260.8|4254.8|4261.8|4255.8|4260.8|4254.8|1
1729060750000|2024-10-16 06:39:10|4262.8|4256.8|4262.8|4256.8|4263.1|4257.1|4262.8|4256.8|4
1729060760000|2024-10-16 06:39:20|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4
1729060790000|2024-10-16 06:39:50|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1729060800000|2024-10-16 06:40:00|4259.8|4253.8|4259.6|4253.6|4259.8|4253.8|4259.6|4253.6|1
1729060810000|2024-10-16 06:40:10|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1729060820000|2024-10-16 06:40:20|4259.1|4253.1|4260.8|4254.8|4261.4|4255.4|4258.8|4252.8|4
1729060830000|2024-10-16 06:40:30|4258.8|4252.8|4260.8|4254.8|4260.8|4254.8|4258.8|4252.8|4
1729060840000|2024-10-16 06:40:40|4259.8|4253.8|4260.8|4254.8|4260.8|4254.8|4259.8|4253.8|4
1729060850000|2024-10-16 06:40:50|4258.8|4252.8|4258.1|4252.1|4258.8|4252.8|4257.8|4251.8|11
1729060860000|2024-10-16 06:41:00|4258.4|4252.4|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|0
1729060890000|2024-10-16 06:41:30|4258.4|4252.4|4257.8|4251.8|4258.4|4252.4|4257.8|4251.8|0
1729060900000|2024-10-16 06:41:40|4257.6|4251.6|4258.8|4252.8|4259.1|4253.1|4257.3|4251.3|6
1729060910000|2024-10-16 06:41:50|4257.7|4251.7|4256.4|4250.4|4257.7|4251.7|4256.1|4250.1|8
1729060920000|2024-10-16 06:42:00|4256.1|4250.1|4256.4|4250.4|4256.6|4250.6|4256.1|4250.1|0
1729060930000|2024-10-16 06:42:10|4256.6|4250.6|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|0
1729060940000|2024-10-16 06:42:20|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|1
1729060950000|2024-10-16 06:42:30|4256.8|4250.8|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|1
1729060960000|2024-10-16 06:42:40|4256.4|4250.4|4255.8|4249.8|4256.4|4250.4|4255.8|4249.8|0
1729060970000|2024-10-16 06:42:50|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|3
1729060990000|2024-10-16 06:43:10|4256.7|4250.7|4258.1|4252.1|4258.4|4252.4|4256.7|4250.7|7
1729061000000|2024-10-16 06:43:20|4257.9|4251.9|4256.8|4250.8|4257.9|4251.9|4256.8|4250.8|1
1729061010000|2024-10-16 06:43:30|4256.6|4250.6|4256.8|4250.8|4256.8|4250.8|4256.4|4250.4|0
1729061020000|2024-10-16 06:43:40|4257.1|4251.1|4258.1|4252.1|4258.1|4252.1|4257.1|4251.1|1
1729061030000|2024-10-16 06:43:50|4256.4|4250.4|4255.8|4249.8|4256.4|4250.4|4255.8|4249.8|3
1729061040000|2024-10-16 06:44:00|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|0
1729061050000|2024-10-16 06:44:10|4256.4|4250.4|4256.1|4250.1|4256.4|4250.4|4256.1|4250.1|0
1729061060000|2024-10-16 06:44:20|4256.4|4250.4|4258.6|4252.6|4258.6|4252.6|4256.4|4250.4|6
1729061070000|2024-10-16 06:44:30|4257.8|4251.8|4257.4|4251.4|4257.8|4251.8|4257.1|4251.1|1
1729061080000|2024-10-16 06:44:40|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|0
1729061090000|2024-10-16 06:44:50|4257.4|4251.4|4256.8|4250.8|4257.4|4251.4|4256.3|4250.3|1
1729061100000|2024-10-16 06:45:00|4257.4|4251.4|4257.8|4251.8|4257.8|4251.8|4257.4|4251.4|0
1729061110000|2024-10-16 06:45:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|1
1729061120000|2024-10-16 06:45:20|4256.4|4250.4|4256.8|4250.8|4258.6|4252.6|4256.4|4250.4|17
1729061150000|2024-10-16 06:45:50|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.6|4250.6|0
1729061160000|2024-10-16 06:46:00|4256.6|4250.6|4255.8|4249.8|4256.6|4250.6|4255.6|4249.6|2
1729061170000|2024-10-16 06:46:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729061180000|2024-10-16 06:46:20|4256.4|4250.4|4259.1|4253.1|4259.4|4253.4|4256.1|4250.1|6
1729061190000|2024-10-16 06:46:30|4259.4|4253.4|4258.8|4252.8|4259.4|4253.4|4258.8|4252.8|1
1729061200000|2024-10-16 06:46:40|4259.1|4253.1|4256.9|4250.9|4260|4254|4256.9|4250.9|7
1729061210000|2024-10-16 06:46:50|4256.8|4250.8|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|8
1729061220000|2024-10-16 06:47:00|4256.1|4250.1|4255.8|4249.8|4256.4|4250.4|4255.8|4249.8|2
1729061230000|2024-10-16 06:47:10|4255.4|4249.4|4254.8|4248.8|4255.4|4249.4|4254.8|4248.8|1
1729061250000|2024-10-16 06:47:30|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|1
1729061260000|2024-10-16 06:47:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729061270000|2024-10-16 06:47:50|4254.4|4248.4|4254.8|4248.8|4254.8|4248.8|4254.1|4248.1|1
1729061300000|2024-10-16 06:48:20|4255.1|4249.1|4255.4|4249.4|4257.8|4251.8|4254.8|4248.8|12
1729061310000|2024-10-16 06:48:30|4255.6|4249.6|4255.8|4249.8|4256.1|4250.1|4255.6|4249.6|2
1729061320000|2024-10-16 06:48:40|4257.6|4251.6|4255.8|4249.8|4257.6|4251.6|4255.8|4249.8|3
1729061330000|2024-10-16 06:48:50|4256.4|4250.4|4255.6|4249.6|4257.1|4251.1|4255.1|4249.1|4
1729061340000|2024-10-16 06:49:00|4255.8|4249.8|4256.8|4250.8|4256.8|4250.8|4255.6|4249.6|0
1729061350000|2024-10-16 06:49:10|4256.6|4250.6|4254.8|4248.8|4256.6|4250.6|4254.8|4248.8|2
1729061360000|2024-10-16 06:49:20|4255.1|4249.1|4256.8|4250.8|4256.8|4250.8|4255.1|4249.1|8
1729061370000|2024-10-16 06:49:30|4256.6|4250.6|4255.4|4249.4|4256.6|4250.6|4255.4|4249.4|5
1729061380000|2024-10-16 06:49:40|4255.1|4249.1|4254.8|4248.8|4255.4|4249.4|4254.8|4248.8|0
1729061390000|2024-10-16 06:49:50|4255.1|4249.1|4254.8|4248.8|4255.4|4249.4|4254.8|4248.8|0
1729061400000|2024-10-16 06:50:00|4256.4|4250.4|4254.4|4248.4|4256.4|4250.4|4254.4|4248.4|7
1729061410000|2024-10-16 06:50:10|4254.1|4248.1|4253.8|4247.8|4254.4|4248.4|4253.8|4247.8|0
1729061420000|2024-10-16 06:50:20|4253.4|4247.4|4253.1|4247.1|4253.4|4247.4|4253.1|4247.1|1
1729061430000|2024-10-16 06:50:30|4252.8|4246.8|4253.9|4247.9|4255.1|4249.1|4252.8|4246.8|6
1729061440000|2024-10-16 06:50:40|4253.6|4247.6|4251.8|4245.8|4253.6|4247.6|4250.4|4244.4|15
1729061450000|2024-10-16 06:50:50|4250.6|4244.6|4251.8|4245.8|4251.8|4245.8|4250.4|4244.4|18
1729061460000|2024-10-16 06:51:00|4252|4246|4252.1|4246.1|4252.1|4246.1|4251.4|4245.4|1
1729061470000|2024-10-16 06:51:10|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|0
1729061480000|2024-10-16 06:51:20|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1729061490000|2024-10-16 06:51:30|4252.1|4246.1|4252.4|4246.4|4252.4|4246.4|4252.1|4246.1|0
1729061500000|2024-10-16 06:51:40|4251.6|4245.6|4252.8|4246.8|4252.8|4246.8|4251.6|4245.6|11
1729061510000|2024-10-16 06:51:50|4251.8|4245.8|4253.5|4247.5|4253.5|4247.5|4251.8|4245.8|12
1729061520000|2024-10-16 06:52:00|4253.6|4247.6|4250.8|4244.8|4254.4|4248.4|4250.8|4244.8|20
1729061530000|2024-10-16 06:52:10|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.1|4246.1|3
1729061540000|2024-10-16 06:52:20|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4251.3|4245.3|7
1729061550000|2024-10-16 06:52:30|4251.1|4245.1|4254.8|4248.8|4254.8|4248.8|4251.1|4245.1|16
1729061560000|2024-10-16 06:52:40|4253.4|4247.4|4252.1|4246.1|4253.8|4247.8|4252.1|4246.1|14
1729061570000|2024-10-16 06:52:50|4251.8|4245.8|4249.5|4243.5|4252.1|4246.1|4249.5|4243.5|15
1729061580000|2024-10-16 06:53:00|4249.8|4243.8|4249.8|4243.8|4251.3|4245.3|4249.6|4243.6|23
1729061590000|2024-10-16 06:53:10|4250.3|4244.3|4251.1|4245.1|4251.8|4245.8|4249.8|4243.8|7
1729061600000|2024-10-16 06:53:20|4250.8|4244.8|4251.1|4245.1|4251.6|4245.6|4249.8|4243.8|11
1729061610000|2024-10-16 06:53:30|4250.8|4244.8|4251.1|4245.1|4251.1|4245.1|4249.6|4243.6|15
1729061620000|2024-10-16 06:53:40|4249.8|4243.8|4251.1|4245.1|4251.1|4245.1|4249.8|4243.8|4
1729061630000|2024-10-16 06:53:50|4251.6|4245.6|4252.1|4246.1|4253.6|4247.6|4251.6|4245.6|11
1729061640000|2024-10-16 06:54:00|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.1|4246.1|0
1729061650000|2024-10-16 06:54:10|4252.1|4246.1|4249.8|4243.8|4252.4|4246.4|4249.4|4243.4|15
1729061660000|2024-10-16 06:54:20|4250.8|4244.8|4251.8|4245.8|4251.8|4245.8|4250.4|4244.4|9
1729061670000|2024-10-16 06:54:30|4250.6|4244.6|4251.1|4245.1|4252.4|4246.4|4250.6|4244.6|8
1729061680000|2024-10-16 06:54:40|4251.4|4245.4|4253.4|4247.4|4253.4|4247.4|4251.4|4245.4|4
1729061690000|2024-10-16 06:54:50|4253.8|4247.8|4252.1|4246.1|4253.8|4247.8|4251.6|4245.6|19
1729061700000|2024-10-16 06:55:00|4252.4|4246.4|4251.6|4245.6|4252.4|4246.4|4249.8|4243.8|12
1729061710000|2024-10-16 06:55:10|4251.8|4245.8|4253.8|4247.8|4254.4|4248.4|4251.8|4245.8|22
1729061720000|2024-10-16 06:55:20|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4252.6|4246.6|8
1729061730000|2024-10-16 06:55:30|4253|4247|4249.6|4243.6|4253|4247|4249.6|4243.6|11
1729061740000|2024-10-16 06:55:40|4250.8|4244.8|4252|4246|4253.1|4247.1|4250.8|4244.8|15
1729061750000|2024-10-16 06:55:50|4252.1|4246.1|4252.1|4246.1|4252.3|4246.3|4250.8|4244.8|15
1729061760000|2024-10-16 06:56:00|4252.3|4246.3|4252.6|4246.6|4252.8|4246.8|4250.8|4244.8|8
1729061770000|2024-10-16 06:56:10|4251.6|4245.6|4251.8|4245.8|4252.8|4246.8|4251.4|4245.4|15
1729061780000|2024-10-16 06:56:20|4252.3|4246.3|4253.8|4247.8|4253.8|4247.8|4251.8|4245.8|12
1729061790000|2024-10-16 06:56:30|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|0
1729061800000|2024-10-16 06:56:40|4252.1|4246.1|4255.6|4249.6|4255.6|4249.6|4252.1|4246.1|13
1729061810000|2024-10-16 06:56:50|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4253.6|4247.6|6
1729061820000|2024-10-16 06:57:00|4254.9|4248.9|4253.8|4247.8|4254.9|4248.9|4253.6|4247.6|4
1729061830000|2024-10-16 06:57:10|4255.8|4249.8|4253.6|4247.6|4255.8|4249.8|4253.6|4247.6|11
1729061840000|2024-10-16 06:57:20|4253.4|4247.4|4252.8|4246.8|4253.4|4247.4|4251.6|4245.6|25
1729061850000|2024-10-16 06:57:30|4251.8|4245.8|4253.8|4247.8|4253.8|4247.8|4251.8|4245.8|2
1729061870000|2024-10-16 06:57:50|4254.1|4248.1|4256.1|4250.1|4256.8|4250.8|4254.1|4248.1|4
1729061880000|2024-10-16 06:58:00|4254.1|4248.1|4252.4|4246.4|4254.1|4248.1|4250.8|4244.8|9
1729061890000|2024-10-16 06:58:10|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4252.8|4246.8|16
1729061900000|2024-10-16 06:58:20|4256.1|4250.1|4254.1|4248.1|4256.1|4250.1|4254.1|4248.1|7
1729061910000|2024-10-16 06:58:30|4256.1|4250.1|4254.1|4248.1|4256.1|4250.1|4254.1|4248.1|6
1729061920000|2024-10-16 06:58:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4254.8|4248.8|7
1729061930000|2024-10-16 06:58:50|4255.4|4249.4|4254.8|4248.8|4255.4|4249.4|4251.3|4245.3|14
1729061940000|2024-10-16 06:59:00|4255|4249|4254.5|4248.5|4255.3|4249.3|4254.5|4248.5|1
1729061950000|2024-10-16 06:59:10|4254.8|4248.8|4253.8|4247.8|4256.8|4250.8|4253.8|4247.8|16
1729061960000|2024-10-16 06:59:20|4254|4248|4256|4250|4256|4250|4253.8|4247.8|3
1729061970000|2024-10-16 06:59:30|4256.3|4250.3|4253.6|4247.6|4256.5|4250.5|4253.6|4247.6|14
1729061980000|2024-10-16 06:59:40|4251.1|4245.1|4254.3|4248.3|4254.3|4248.3|4251.1|4245.1|6
1729061990000|2024-10-16 06:59:50|4253.5|4247.5|4254.8|4248.8|4255.3|4249.3|4252.8|4246.8|15
1729062000000|2024-10-16 07:00:00|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1729062010000|2024-10-16 07:00:10|4255|4249|4255|4249|4255|4249|4255|4249|0
1729062020000|2024-10-16 07:00:20|4254.8|4248.8|4254.8|4248.8|4255|4249|4254.3|4248.3|3
1729062030000|2024-10-16 07:00:30|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729062040000|2024-10-16 07:00:40|4254.5|4248.5|4253.4|4247.4|4256|4250|4253.4|4247.4|11
1729062050000|2024-10-16 07:00:50|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1729062060000|2024-10-16 07:01:00|4253.1|4247.1|4252.8|4246.8|4253.1|4247.1|4252.8|4246.8|0
1729062090000|2024-10-16 07:01:30|4253.1|4247.1|4252.8|4246.8|4253.1|4247.1|4252.8|4246.8|0
1729062130000|2024-10-16 07:02:10|4252.5|4246.5|4252.8|4246.8|4252.8|4246.8|4252.5|4246.5|0
1729062140000|2024-10-16 07:02:20|4252.6|4246.6|4252.8|4246.8|4252.8|4246.8|4252.6|4246.6|0
1729062150000|2024-10-16 07:02:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729062160000|2024-10-16 07:02:40|||||||||2
1729062170000|2024-10-16 07:02:50|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1729062180000|2024-10-16 07:03:00|4253.6|4247.6|4252.8|4246.8|4253.8|4247.8|4252.8|4246.8|1
1729062190000|2024-10-16 07:03:10|4255.3|4249.3|4255.8|4249.8|4256.4|4250.4|4255.3|4249.3|7
1729062200000|2024-10-16 07:03:20|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|3
1729062210000|2024-10-16 07:03:30|4254.8|4248.8|4251.6|4245.6|4255.3|4249.3|4251.6|4245.6|22
1729062220000|2024-10-16 07:03:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4252.8|4246.8|8
1729062230000|2024-10-16 07:03:50|4254.6|4248.6|4253.3|4247.3|4254.6|4248.6|4253.3|4247.3|5
1729062240000|2024-10-16 07:04:00|4253|4247|4252.1|4246.1|4255.1|4249.1|4252.1|4246.1|11
1729062250000|2024-10-16 07:04:10|4251.6|4245.6|4253.8|4247.8|4254.3|4248.3|4251.6|4245.6|13
1729062260000|2024-10-16 07:04:20|4255.3|4249.3|4253.1|4247.1|4255.3|4249.3|4252.5|4246.5|13
1729062270000|2024-10-16 07:04:30|4252.5|4246.5|4252.8|4246.8|4254.5|4248.5|4252.5|4246.5|12
1729062280000|2024-10-16 07:04:40|4254.5|4248.5|4255.8|4249.8|4256|4250|4252.8|4246.8|5
1729062290000|2024-10-16 07:04:50|4253.5|4247.5|4254.8|4248.8|4256.8|4250.8|4253.5|4247.5|12
1729062300000|2024-10-16 07:05:00|4254|4248|4253.8|4247.8|4254.3|4248.3|4252.8|4246.8|10
1729062310000|2024-10-16 07:05:10|4251.6|4245.6|4247.8|4241.8|4251.8|4245.8|4247.8|4241.8|17
1729062320000|2024-10-16 07:05:20|4248.1|4242.1|4250.8|4244.8|4252.3|4246.3|4248.1|4242.1|18
1729062330000|2024-10-16 07:05:30|4251.1|4245.1|4253.6|4247.6|4253.6|4247.6|4251.1|4245.1|12
1729062340000|2024-10-16 07:05:40|4257.1|4251.1|4254.1|4248.1|4257.1|4251.1|4254.1|4248.1|14
1729062350000|2024-10-16 07:05:50|4254.6|4248.6|4252.4|4246.4|4255.1|4249.1|4252.4|4246.4|6
1729062360000|2024-10-16 07:06:00|4253.1|4247.1|4254.1|4248.1|4254.3|4248.3|4251.8|4245.8|12
1729062370000|2024-10-16 07:06:10|4253.4|4247.4|4255.1|4249.1|4255.1|4249.1|4253.4|4247.4|3
1729062380000|2024-10-16 07:06:20|4254.9|4248.9|4254.1|4248.1|4256.4|4250.4|4254.1|4248.1|19
1729062390000|2024-10-16 07:06:30|4256.1|4250.1|4254.6|4248.6|4257.1|4251.1|4254.6|4248.6|13
1729062400000|2024-10-16 07:06:40|4254.8|4248.8|4255.4|4249.4|4256.1|4250.1|4254.8|4248.8|1
1729062410000|2024-10-16 07:06:50|4257.4|4251.4|4256.8|4250.8|4257.4|4251.4|4254.8|4248.8|19
1729062420000|2024-10-16 07:07:00|4257.3|4251.3|4255.3|4249.3|4258.1|4252.1|4255.1|4249.1|12
1729062430000|2024-10-16 07:07:10|4255.5|4249.5|4254.5|4248.5|4255.8|4249.8|4251.8|4245.8|7
1729062440000|2024-10-16 07:07:20|4254.3|4248.3|4257|4251|4257.3|4251.3|4254.3|4248.3|11
1729062450000|2024-10-16 07:07:30|4255.3|4249.3|4257.1|4251.1|4257.1|4251.1|4255.3|4249.3|6
1729062460000|2024-10-16 07:07:40|4257.6|4251.6|4258.8|4252.8|4259.1|4253.1|4257.6|4251.6|8
1729062470000|2024-10-16 07:07:50|4259|4253|4260.8|4254.8|4261|4255|4259|4253|6
1729062480000|2024-10-16 07:08:00|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|0
1729062490000|2024-10-16 07:08:10|4262.3|4256.3|4260.8|4254.8|4262.5|4256.5|4260.8|4254.8|4
1729062500000|2024-10-16 07:08:20|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.8|4253.8|0
1729062510000|2024-10-16 07:08:30|4263.8|4257.8|4261.8|4255.8|4265.1|4259.1|4261.8|4255.8|13
1729062520000|2024-10-16 07:08:40|4262.6|4256.6|4262.8|4256.8|4262.8|4256.8|4262.6|4256.6|3
1729062530000|2024-10-16 07:08:50|4262.5|4256.5|4259.8|4253.8|4262.5|4256.5|4259.8|4253.8|4
1729062540000|2024-10-16 07:09:00|4260.1|4254.1|4257.8|4251.8|4261.5|4255.5|4257.8|4251.8|11
1729062550000|2024-10-16 07:09:10|4258.1|4252.1|4261.5|4255.5|4262|4256|4258.1|4252.1|6
1729062560000|2024-10-16 07:09:20|4262.3|4256.3|4260.3|4254.3|4262.5|4256.5|4260.3|4254.3|2
1729062570000|2024-10-16 07:09:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1729062580000|2024-10-16 07:09:40|4262.2|4256.2|4262.5|4256.5|4263.8|4257.8|4262.2|4256.2|2
1729062590000|2024-10-16 07:09:50|4262|4256|4258.8|4252.8|4262.3|4256.3|4258.8|4252.8|6
1729062600000|2024-10-16 07:10:00|4258.3|4252.3|4256.8|4250.8|4258.8|4252.8|4256.8|4250.8|3
1729062610000|2024-10-16 07:10:10|4257.1|4251.1|4257.8|4251.8|4258.5|4252.5|4256.6|4250.6|13
1729062620000|2024-10-16 07:10:20|4258.1|4252.1|4262.1|4256.1|4262.8|4256.8|4258.1|4252.1|16
1729062630000|2024-10-16 07:10:30|4261.5|4255.5|4261.8|4255.8|4262|4256|4258.5|4252.5|10
1729062640000|2024-10-16 07:10:40|4263|4257|4261.8|4255.8|4263|4257|4259.6|4253.6|6
1729062650000|2024-10-16 07:10:50|4260.9|4254.9|4260.8|4254.8|4262.6|4256.6|4260.5|4254.5|7
1729062660000|2024-10-16 07:11:00|4260.5|4254.5|4260.8|4254.8|4260.8|4254.8|4260.5|4254.5|0
1729062670000|2024-10-16 07:11:10|4262|4256|4260.5|4254.5|4262|4256|4260|4254|4
1729062680000|2024-10-16 07:11:20|4260.3|4254.3|4261.8|4255.8|4261.8|4255.8|4260.3|4254.3|1
1729062690000|2024-10-16 07:11:30|4262.3|4256.3|4263|4257|4263.5|4257.5|4261.8|4255.8|3
1729062700000|2024-10-16 07:11:40|4262.8|4256.8|4260.3|4254.3|4262.8|4256.8|4260.3|4254.3|2
1729062710000|2024-10-16 07:11:50|4259.3|4253.3|4261|4255|4262.3|4256.3|4259.3|4253.3|4
1729062720000|2024-10-16 07:12:00|4261.8|4255.8|4261|4255|4261.8|4255.8|4260.5|4254.5|0
1729062730000|2024-10-16 07:12:10|4260.3|4254.3|4259.5|4253.5|4261|4255|4259.5|4253.5|0
1729062740000|2024-10-16 07:12:20|4259.8|4253.8|4261|4255|4261|4255|4259.8|4253.8|2
1729062750000|2024-10-16 07:12:30|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4259.5|4253.5|4
1729062760000|2024-10-16 07:12:40|4261.5|4255.5|4261|4255|4261.8|4255.8|4260.3|4254.3|3
1729062770000|2024-10-16 07:12:50|4260.8|4254.8|4259.8|4253.8|4260.8|4254.8|4259.8|4253.8|1
1729062780000|2024-10-16 07:13:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1729062790000|2024-10-16 07:13:10|4261.1|4255.1|4262.8|4256.8|4262.8|4256.8|4261.1|4255.1|2
1729062800000|2024-10-16 07:13:20|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263|4257|0
1729062810000|2024-10-16 07:13:30|4263.5|4257.5|4264.8|4258.8|4264.8|4258.8|4262.8|4256.8|1
1729062820000|2024-10-16 07:13:40|4265.1|4259.1|4264.8|4258.8|4265.4|4259.4|4264.8|4258.8|1
1729062830000|2024-10-16 07:13:50|4264.5|4258.5|4263.5|4257.5|4265.1|4259.1|4263.5|4257.5|6
1729062840000|2024-10-16 07:14:00|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|0
1729062850000|2024-10-16 07:14:10|4263.6|4257.6|4263.5|4257.5|4265.4|4259.4|4263|4257|10
1729062860000|2024-10-16 07:14:20|4264.5|4258.5|4263|4257|4264.5|4258.5|4263|4257|1
1729062870000|2024-10-16 07:14:30|4266.3|4260.3|4264.8|4258.8|4266.3|4260.3|4264.6|4258.6|27
1729062880000|2024-10-16 07:14:40|4265.8|4259.8|4264.5|4258.5|4265.8|4259.8|4264.5|4258.5|1
1729062890000|2024-10-16 07:14:50|4264.8|4258.8|4265.8|4259.8|4265.8|4259.8|4264.8|4258.8|1
1729062900000|2024-10-16 07:15:00|4265.5|4259.5|4264.3|4258.3|4265.5|4259.5|4264.3|4258.3|2
1729062910000|2024-10-16 07:15:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1729062920000|2024-10-16 07:15:20|4264.8|4258.8|4266|4260|4266|4260|4264.8|4258.8|3
1729062930000|2024-10-16 07:15:30|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4264.5|4258.5|1
1729062940000|2024-10-16 07:15:40|4265.8|4259.8|4264|4258|4265.8|4259.8|4264|4258|1
1729062950000|2024-10-16 07:15:50|4264.3|4258.3|4264.3|4258.3|4264.8|4258.8|4264|4258|2
1729062960000|2024-10-16 07:16:00|4264.8|4258.8|4263.8|4257.8|4264.8|4258.8|4263.5|4257.5|2
1729062970000|2024-10-16 07:16:10|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4264.3|4258.3|13
1729062980000|2024-10-16 07:16:20|4265.5|4259.5|4265.5|4259.5|4265.8|4259.8|4264.3|4258.3|6
1729062990000|2024-10-16 07:16:30|4265.8|4259.8|4264.8|4258.8|4266.8|4260.8|4264.8|4258.8|8
1729063000000|2024-10-16 07:16:40|4264.1|4258.1|4262.3|4256.3|4264.3|4258.3|4262.3|4256.3|5
1729063010000|2024-10-16 07:16:50|4262|4256|4262.3|4256.3|4263.8|4257.8|4262|4256|4
1729063020000|2024-10-16 07:17:00|4262|4256|4260.8|4254.8|4262.8|4256.8|4260.8|4254.8|2
1729063030000|2024-10-16 07:17:10|4261.3|4255.3|4261|4255|4262.3|4256.3|4261|4255|8
1729063040000|2024-10-16 07:17:20|4261.6|4255.6|4262.8|4256.8|4263.8|4257.8|4261.6|4255.6|3
1729063050000|2024-10-16 07:17:30|4262.4|4256.4|4261.8|4255.8|4262.4|4256.4|4261.8|4255.8|0
1729063060000|2024-10-16 07:17:40|4262.8|4256.8|4262.4|4256.4|4262.8|4256.8|4262.4|4256.4|1
1729063070000|2024-10-16 07:17:50|4261.8|4255.8|4261.8|4255.8|4262.1|4256.1|4261.8|4255.8|0
1729063080000|2024-10-16 07:18:00|4262.8|4256.8|4264.8|4258.8|4264.8|4258.8|4262.8|4256.8|3
1729063090000|2024-10-16 07:18:10|4264.5|4258.5|4263.8|4257.8|4264.5|4258.5|4263.8|4257.8|1
1729063100000|2024-10-16 07:18:20|4264.1|4258.1|4265.8|4259.8|4265.8|4259.8|4264.1|4258.1|1
1729063110000|2024-10-16 07:18:30|4264.8|4258.8|4266.3|4260.3|4266.3|4260.3|4264.8|4258.8|2
1729063120000|2024-10-16 07:18:40|4265.8|4259.8|4263.5|4257.5|4266|4260|4263.5|4257.5|2
1729063130000|2024-10-16 07:18:50|4263|4257|4263|4257|4263.3|4257.3|4263|4257|0
1729063140000|2024-10-16 07:19:00|4262.8|4256.8|4265.8|4259.8|4265.8|4259.8|4262.8|4256.8|4
1729063150000|2024-10-16 07:19:10|4266.3|4260.3|4264.8|4258.8|4266.8|4260.8|4264.8|4258.8|5
1729063160000|2024-10-16 07:19:20|4265.5|4259.5|4265.8|4259.8|4265.8|4259.8|4265.5|4259.5|0
1729063170000|2024-10-16 07:19:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1729063180000|2024-10-16 07:19:40|4264.8|4258.8|4263.5|4257.5|4264.8|4258.8|4263.5|4257.5|1
1729063190000|2024-10-16 07:19:50|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|0
1729063200000|2024-10-16 07:20:00|4263.3|4257.3|4265|4259|4265|4259|4263.3|4257.3|1
1729063210000|2024-10-16 07:20:10|4265.3|4259.3|4264.3|4258.3|4265.8|4259.8|4264.3|4258.3|1
1729063220000|2024-10-16 07:20:20|4264.5|4258.5|4261.5|4255.5|4264.5|4258.5|4261.5|4255.5|5
1729063230000|2024-10-16 07:20:30|4262|4256|4262|4256|4262.8|4256.8|4261|4255|6
1729063240000|2024-10-16 07:20:40|4263|4257|4265.1|4259.1|4265.1|4259.1|4263|4257|7
1729063250000|2024-10-16 07:20:50|4264.9|4258.9|4263.8|4257.8|4264.9|4258.9|4263.5|4257.5|8
1729063260000|2024-10-16 07:21:00|4263.5|4257.5|4263.4|4257.4|4264|4258|4262.5|4256.5|4
1729063270000|2024-10-16 07:21:10|4262.8|4256.8|4263|4257|4263|4257|4262.5|4256.5|0
1729063280000|2024-10-16 07:21:20|4262.8|4256.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|3
1729063290000|2024-10-16 07:21:30|4263.9|4257.9|4265.1|4259.1|4265.1|4259.1|4263.9|4257.9|4
1729063300000|2024-10-16 07:21:40|4265.3|4259.3|4264.6|4258.6|4265.8|4259.8|4263.8|4257.8|7
1729063310000|2024-10-16 07:21:50|4264.5|4258.5|4263.4|4257.4|4264.8|4258.8|4262.8|4256.8|3
1729063320000|2024-10-16 07:22:00|4263.1|4257.1|4262.8|4256.8|4263.1|4257.1|4262.8|4256.8|1
1729063330000|2024-10-16 07:22:10|4263.1|4257.1|4262.8|4256.8|4264.1|4258.1|4262.8|4256.8|1
1729063340000|2024-10-16 07:22:20|4263.1|4257.1|4262.8|4256.8|4264.1|4258.1|4262.8|4256.8|4
1729063350000|2024-10-16 07:22:30|4263.8|4257.8|4264.8|4258.8|4264.8|4258.8|4263.8|4257.8|3
1729063360000|2024-10-16 07:22:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4262.8|4256.8|4
1729063370000|2024-10-16 07:22:50|4262.1|4256.1|4263.8|4257.8|4263.8|4257.8|4262.1|4256.1|3
1729063380000|2024-10-16 07:23:00|4263.3|4257.3|4263.5|4257.5|4264|4258|4262.5|4256.5|4
1729063390000|2024-10-16 07:23:10|4263.3|4257.3|4262.8|4256.8|4263.3|4257.3|4262.5|4256.5|1
1729063400000|2024-10-16 07:23:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1729063410000|2024-10-16 07:23:30|4262.8|4256.8|4262.3|4256.3|4263.3|4257.3|4262.3|4256.3|0
1729063420000|2024-10-16 07:23:40|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1729063430000|2024-10-16 07:23:50|4263.1|4257.1|4262.5|4256.5|4264|4258|4262.5|4256.5|2
1729063440000|2024-10-16 07:24:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1729063450000|2024-10-16 07:24:10|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1729063460000|2024-10-16 07:24:20|4262.5|4256.5|4262.8|4256.8|4263.8|4257.8|4262.5|4256.5|2
1729063470000|2024-10-16 07:24:30|4263.8|4257.8|4262.3|4256.3|4263.8|4257.8|4262.3|4256.3|2
1729063480000|2024-10-16 07:24:40|4262.8|4256.8|4262.3|4256.3|4263.8|4257.8|4262.3|4256.3|2
1729063490000|2024-10-16 07:24:50|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|0
1729063500000|2024-10-16 07:25:00|4262.6|4256.6|4262.5|4256.5|4262.8|4256.8|4262.3|4256.3|0
1729063510000|2024-10-16 07:25:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1729063520000|2024-10-16 07:25:20|4262.6|4256.6|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1729063530000|2024-10-16 07:25:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1729063540000|2024-10-16 07:25:40|4262.8|4256.8|4263|4257|4264|4258|4262.8|4256.8|4
1729063550000|2024-10-16 07:25:50|4262.5|4256.5|4262.3|4256.3|4263|4257|4262.3|4256.3|3
1729063560000|2024-10-16 07:26:00|4262.5|4256.5|4262.5|4256.5|4262.8|4256.8|4262.5|4256.5|0
1729063570000|2024-10-16 07:26:10|4262.8|4256.8|4262.5|4256.5|4262.8|4256.8|4262.5|4256.5|0
1729063590000|2024-10-16 07:26:30|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|0
1729063600000|2024-10-16 07:26:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|2
1729063610000|2024-10-16 07:26:50|4262.8|4256.8|4266|4260|4266|4260|4262.8|4256.8|6
1729063620000|2024-10-16 07:27:00|4265.8|4259.8|4264.5|4258.5|4265.8|4259.8|4264.5|4258.5|11
1729063630000|2024-10-16 07:27:10|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|0
1729063640000|2024-10-16 07:27:20|4265.8|4259.8|4264.3|4258.3|4265.8|4259.8|4264.3|4258.3|3
1729063650000|2024-10-16 07:27:30|4265|4259|4263.8|4257.8|4265|4259|4263.8|4257.8|4
1729063660000|2024-10-16 07:27:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1729063670000|2024-10-16 07:27:50|4265.3|4259.3|4263.8|4257.8|4265.5|4259.5|4263.3|4257.3|3
1729063680000|2024-10-16 07:28:00|4264|4258|4265.3|4259.3|4265.3|4259.3|4264|4258|1
1729063690000|2024-10-16 07:28:10|4263.5|4257.5|4263.8|4257.8|4263.8|4257.8|4263.5|4257.5|2
1729063700000|2024-10-16 07:28:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|3
1729063710000|2024-10-16 07:28:30|4265.3|4259.3|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|4
1729063720000|2024-10-16 07:28:40|4264.7|4258.7|4265.3|4259.3|4265.3|4259.3|4263.5|4257.5|6
1729063730000|2024-10-16 07:28:50|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|2
1729063740000|2024-10-16 07:29:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1729063750000|2024-10-16 07:29:10|4265.5|4259.5|4265.3|4259.3|4265.5|4259.5|4265.3|4259.3|1
1729063770000|2024-10-16 07:29:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1729063780000|2024-10-16 07:29:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|1
1729063790000|2024-10-16 07:29:50|4264.6|4258.6|4264.8|4258.8|4265.3|4259.3|4264.6|4258.6|1
1729063810000|2024-10-16 07:30:10|4264.3|4258.3|4263.8|4257.8|4264.5|4258.5|4263.8|4257.8|4
1729063820000|2024-10-16 07:30:20|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|3
1729063830000|2024-10-16 07:30:30|4266|4260|4266.8|4260.8|4266.8|4260.8|4265.8|4259.8|0
1729063840000|2024-10-16 07:30:40|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4
1729063850000|2024-10-16 07:30:50|4267.5|4261.5|4265.4|4259.4|4267.5|4261.5|4265.4|4259.4|4
1729063860000|2024-10-16 07:31:00|4264.8|4258.8|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|1
1729063870000|2024-10-16 07:31:10|4263.6|4257.6|4264.3|4258.3|4264.3|4258.3|4263|4257|1
1729063880000|2024-10-16 07:31:20|4263.3|4257.3|4262.8|4256.8|4264.3|4258.3|4262.8|4256.8|6
1729063900000|2024-10-16 07:31:40|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|1
1729063910000|2024-10-16 07:31:50|4263.3|4257.3|4262.5|4256.5|4263.3|4257.3|4262.3|4256.3|3
1729063920000|2024-10-16 07:32:00|4263|4257|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|7
1729063930000|2024-10-16 07:32:10|4263.8|4257.8|4264.1|4258.1|4264.8|4258.8|4263.8|4257.8|5
1729063940000|2024-10-16 07:32:20|4262.8|4256.8|4262.8|4256.8|4263.1|4257.1|4262.8|4256.8|1
1729063950000|2024-10-16 07:32:30|4262.6|4256.6|4262.6|4256.6|4262.8|4256.8|4262.1|4256.1|4
1729063960000|2024-10-16 07:32:40|4262.8|4256.8|4263.5|4257.5|4263.5|4257.5|4262.8|4256.8|1
1729063970000|2024-10-16 07:32:50|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4262.5|4256.5|2
1729063980000|2024-10-16 07:33:00|4264.5|4258.5|4265.8|4259.8|4265.8|4259.8|4263.8|4257.8|14
1729063990000|2024-10-16 07:33:10|4266.8|4260.8|4266.8|4260.8|4267.4|4261.4|4265.8|4259.8|7
1729064000000|2024-10-16 07:33:20|4266.5|4260.5|4265.1|4259.1|4266.5|4260.5|4265.1|4259.1|2
1729064020000|2024-10-16 07:33:40|4265.8|4259.8|4266.3|4260.3|4266.4|4260.4|4265.1|4259.1|5
1729064030000|2024-10-16 07:33:50|4266.8|4260.8|4266|4260|4266.8|4260.8|4266|4260|3
1729064040000|2024-10-16 07:34:00|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|0
1729064050000|2024-10-16 07:34:10|4266.5|4260.5|4266.3|4260.3|4266.5|4260.5|4266.3|4260.3|0
1729064070000|2024-10-16 07:34:30|4266|4260|4266.3|4260.3|4266.3|4260.3|4266|4260|0
1729064080000|2024-10-16 07:34:40|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1729064100000|2024-10-16 07:35:00|4266|4260|4266|4260|4266|4260|4265.5|4259.5|3
1729064110000|2024-10-16 07:35:10|4264.8|4258.8|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|5
1729064130000|2024-10-16 07:35:30|4263.5|4257.5|4263.8|4257.8|4263.8|4257.8|4263.5|4257.5|0
1729064140000|2024-10-16 07:35:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1729064150000|2024-10-16 07:35:50|4262.5|4256.5|4262.5|4256.5|4262.8|4256.8|4262.3|4256.3|0
1729064160000|2024-10-16 07:36:00|4262.8|4256.8|4262.5|4256.5|4262.8|4256.8|4262.5|4256.5|0
1729064170000|2024-10-16 07:36:10|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1729064190000|2024-10-16 07:36:30|4262.5|4256.5|4262.4|4256.4|4262.8|4256.8|4262.4|4256.4|0
1729064200000|2024-10-16 07:36:40|4262.6|4256.6|4262.6|4256.6|4262.8|4256.8|4262.6|4256.6|0
1729064220000|2024-10-16 07:37:00|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1729064230000|2024-10-16 07:37:10|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1729064250000|2024-10-16 07:37:30|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1729064290000|2024-10-16 07:38:10|4263.1|4257.1|4263.8|4257.8|4263.8|4257.8|4263.1|4257.1|0
1729064310000|2024-10-16 07:38:30|4263.6|4257.6|4262.8|4256.8|4263.6|4257.6|4262.8|4256.8|1
1729064340000|2024-10-16 07:39:00|4263.1|4257.1|4262.8|4256.8|4263.1|4257.1|4262.8|4256.8|0
1729064350000|2024-10-16 07:39:10|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|1
1729064360000|2024-10-16 07:39:20|4261.9|4255.9|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|1
1729064370000|2024-10-16 07:39:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1729064400000|2024-10-16 07:40:00|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|1
1729064410000|2024-10-16 07:40:10|4261.9|4255.9|4262.4|4256.4|4262.6|4256.6|4261.9|4255.9|3
1729064420000|2024-10-16 07:40:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1729064430000|2024-10-16 07:40:30|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.6|4256.6|0
1729064440000|2024-10-16 07:40:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1729064450000|2024-10-16 07:40:50|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1729064460000|2024-10-16 07:41:00|4262.8|4256.8|4263.1|4257.1|4263.1|4257.1|4262.8|4256.8|0
1729064470000|2024-10-16 07:41:10|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1729064490000|2024-10-16 07:41:30|4263.1|4257.1|4263.4|4257.4|4263.4|4257.4|4262.1|4256.1|1
1729064500000|2024-10-16 07:41:40|4263.1|4257.1|4263.4|4257.4|4263.4|4257.4|4263.1|4257.1|0
1729064520000|2024-10-16 07:42:00|4263.1|4257.1|4262.8|4256.8|4263.1|4257.1|4262.8|4256.8|0
1729064530000|2024-10-16 07:42:10|4263.1|4257.1|4262.8|4256.8|4263.1|4257.1|4262.8|4256.8|2
1729064540000|2024-10-16 07:42:20|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|0
1729064550000|2024-10-16 07:42:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1729064560000|2024-10-16 07:42:40|4261.9|4255.9|4260|4254|4261.9|4255.9|4260|4254|2
1729064570000|2024-10-16 07:42:50|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|1
1729064580000|2024-10-16 07:43:00|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259|4253|1
1729064590000|2024-10-16 07:43:10|4259.5|4253.5|4259.8|4253.8|4259.8|4253.8|4259|4253|0
1729064610000|2024-10-16 07:43:30|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.6|4253.6|0
1729064640000|2024-10-16 07:44:00|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|2
1729064660000|2024-10-16 07:44:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1729064690000|2024-10-16 07:44:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|1
1729064700000|2024-10-16 07:45:00|4259.5|4253.5|4259|4253|4259.5|4253.5|4259|4253|0
1729064710000|2024-10-16 07:45:10|4258|4252|4257.8|4251.8|4258|4252|4257.8|4251.8|1
1729064720000|2024-10-16 07:45:20|4258|4252|4258.8|4252.8|4258.8|4252.8|4258|4252|0
1729064730000|2024-10-16 07:45:30|4258|4252|4256.8|4250.8|4258|4252|4256.8|4250.8|0
1729064750000|2024-10-16 07:45:50|4256.3|4250.3|4256|4250|4256.3|4250.3|4256|4250|0
1729064770000|2024-10-16 07:46:10|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|4
1729064780000|2024-10-16 07:46:20|4253|4247|4252.8|4246.8|4253|4247|4252.8|4246.8|0
1729064790000|2024-10-16 07:46:30|4253|4247|4253|4247|4253|4247|4253|4247|1
1729064800000|2024-10-16 07:46:40|4252.8|4246.8|4250.3|4244.3|4252.8|4246.8|4250.3|4244.3|9
1729064810000|2024-10-16 07:46:50|4250.5|4244.5|4252|4246|4252|4246|4250.3|4244.3|3
1729064820000|2024-10-16 07:47:00|4252.8|4246.8|4253|4247|4253|4247|4252.8|4246.8|3
1729064830000|2024-10-16 07:47:10|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|0
1729064850000|2024-10-16 07:47:30|4253|4247|4252.8|4246.8|4253|4247|4252.8|4246.8|0
1729064860000|2024-10-16 07:47:40|4252.6|4246.6|4252|4246|4252.6|4246.6|4252|4246|1
1729064870000|2024-10-16 07:47:50|4252.5|4246.5|4252.8|4246.8|4252.8|4246.8|4252.5|4246.5|3
1729064890000|2024-10-16 07:48:10|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1729064900000|2024-10-16 07:48:20|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729064910000|2024-10-16 07:48:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729064920000|2024-10-16 07:48:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729064940000|2024-10-16 07:49:00|4253.8|4247.8|4252.3|4246.3|4253.8|4247.8|4252.3|4246.3|1
1729064950000|2024-10-16 07:49:10|4252.9|4246.9|4253.8|4247.8|4254.3|4248.3|4252.9|4246.9|9
1729064960000|2024-10-16 07:49:20|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1729064970000|2024-10-16 07:49:30|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|0
1729064980000|2024-10-16 07:49:40|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|1
1729064990000|2024-10-16 07:49:50|4254.6|4248.6|4256.8|4250.8|4256.8|4250.8|4254.6|4248.6|8
1729065000000|2024-10-16 07:50:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729065010000|2024-10-16 07:50:10|4257.4|4251.4|4257.1|4251.1|4257.4|4251.4|4257.1|4251.1|1
1729065020000|2024-10-16 07:50:20|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|0
1729065030000|2024-10-16 07:50:30|4257.4|4251.4|4258.1|4252.1|4258.1|4252.1|4257.4|4251.4|3
1729065040000|2024-10-16 07:50:40|4258.4|4252.4|4258.1|4252.1|4258.4|4252.4|4258.1|4252.1|0
1729065060000|2024-10-16 07:51:00|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1729065070000|2024-10-16 07:51:10|4258.6|4252.6|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|1
1729065090000|2024-10-16 07:51:30|4258.8|4252.8|4257.8|4251.8|4258.8|4252.8|4257.8|4251.8|1
1729065100000|2024-10-16 07:51:40|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.3|4251.3|0
1729065110000|2024-10-16 07:51:50|4257|4251|4257|4251|4257|4251|4257|4251|0
1729065120000|2024-10-16 07:52:00|4256.8|4250.8|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|1
1729065130000|2024-10-16 07:52:10|4256.1|4250.1|4257.1|4251.1|4257.1|4251.1|4256.1|4250.1|1
1729065150000|2024-10-16 07:52:30|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|0
1729065160000|2024-10-16 07:52:40|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.6|4250.6|0
1729065170000|2024-10-16 07:52:50|4256.6|4250.6|4255.8|4249.8|4256.6|4250.6|4255.8|4249.8|0
1729065180000|2024-10-16 07:53:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729065190000|2024-10-16 07:53:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729065210000|2024-10-16 07:53:30|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1729065220000|2024-10-16 07:53:40|4255.8|4249.8|4256.1|4250.1|4256.6|4250.6|4255.8|4249.8|0
1729065230000|2024-10-16 07:53:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729065240000|2024-10-16 07:54:00|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729065250000|2024-10-16 07:54:10|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729065260000|2024-10-16 07:54:20|4255.6|4249.6|4254.8|4248.8|4255.6|4249.6|4254.8|4248.8|0
1729065270000|2024-10-16 07:54:30|4254.6|4248.6|4254.3|4248.3|4254.6|4248.6|4254.3|4248.3|0
1729065290000|2024-10-16 07:54:50|4254.6|4248.6|4254.3|4248.3|4254.6|4248.6|4254.3|4248.3|3
1729065300000|2024-10-16 07:55:00|4254.9|4248.9|4254.3|4248.3|4254.9|4248.9|4254.3|4248.3|1
1729065310000|2024-10-16 07:55:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1729065320000|2024-10-16 07:55:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729065330000|2024-10-16 07:55:30|4254|4248|4252.6|4246.6|4254|4248|4252.6|4246.6|2
1729065340000|2024-10-16 07:55:40|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1729065350000|2024-10-16 07:55:50|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4
1729065360000|2024-10-16 07:56:00|4252.3|4246.3|4251.6|4245.6|4252.3|4246.3|4251.6|4245.6|1
1729065370000|2024-10-16 07:56:10|4251.1|4245.1|4253.1|4247.1|4253.1|4247.1|4251.1|4245.1|7
1729065380000|2024-10-16 07:56:20|4253.4|4247.4|4255.1|4249.1|4255.1|4249.1|4253.4|4247.4|2
1729065400000|2024-10-16 07:56:40|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1729065410000|2024-10-16 07:56:50|4254.1|4248.1|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|0
1729065420000|2024-10-16 07:57:00|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|1
1729065430000|2024-10-16 07:57:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729065450000|2024-10-16 07:57:30|4253.3|4247.3|4251.8|4245.8|4253.3|4247.3|4251.8|4245.8|5
1729065460000|2024-10-16 07:57:40|4252.1|4246.1|4253.8|4247.8|4253.8|4247.8|4252.1|4246.1|2
1729065470000|2024-10-16 07:57:50|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|0
1729065480000|2024-10-16 07:58:00|4252.8|4246.8|4251.1|4245.1|4252.8|4246.8|4251.1|4245.1|1
1729065490000|2024-10-16 07:58:10|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1729065500000|2024-10-16 07:58:20|4251.1|4245.1|4250.8|4244.8|4251.1|4245.1|4250.8|4244.8|4
1729065510000|2024-10-16 07:58:30|4251.1|4245.1|4250.8|4244.8|4251.8|4245.8|4250.8|4244.8|6
1729065520000|2024-10-16 07:58:40|4251.1|4245.1|4252|4246|4252|4246|4250.8|4244.8|0
1729065550000|2024-10-16 07:59:10|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1729065570000|2024-10-16 07:59:30|4252|4246|4251.8|4245.8|4252|4246|4251.3|4245.3|3
1729065580000|2024-10-16 07:59:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|0
1729065590000|2024-10-16 07:59:50|4251|4245|4251|4245|4251|4245|4251|4245|1
1729065600000|2024-10-16 08:00:00|4250.4|4244.4|4246.5|4240.5|4250.4|4244.4|4246.5|4240.5|14
1729065610000|2024-10-16 08:00:10|4246.8|4240.8|4249.3|4243.3|4249.3|4243.3|4246.8|4240.8|11
1729065620000|2024-10-16 08:00:20|4249.6|4243.6|4249|4243|4249.6|4243.6|4249|4243|0
1729065630000|2024-10-16 08:00:30|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|0
1729065640000|2024-10-16 08:00:40|4248.1|4242.1|4247.5|4241.5|4248.1|4242.1|4247.3|4241.3|4
1729065650000|2024-10-16 08:00:50|4248.1|4242.1|4248.8|4242.8|4248.8|4242.8|4248.1|4242.1|2
1729065660000|2024-10-16 08:01:00|4249.3|4243.3|4249.5|4243.5|4249.5|4243.5|4248.5|4242.5|2
1729065670000|2024-10-16 08:01:10|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|0
1729065680000|2024-10-16 08:01:20|4250.1|4244.1|4249.8|4243.8|4250.1|4244.1|4249.8|4243.8|4
1729065700000|2024-10-16 08:01:40|4250.3|4244.3|4250.1|4244.1|4250.3|4244.3|4249.8|4243.8|1
1729065710000|2024-10-16 08:01:50|4249.8|4243.8|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|1
1729065720000|2024-10-16 08:02:00|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.6|4243.6|0
1729065730000|2024-10-16 08:02:10|4250.1|4244.1|4249.8|4243.8|4250.1|4244.1|4249.8|4243.8|0
1729065740000|2024-10-16 08:02:20|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1729065750000|2024-10-16 08:02:30|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1729065770000|2024-10-16 08:02:50|4249.6|4243.6|4249.8|4243.8|4249.8|4243.8|4249.3|4243.3|1
1729065790000|2024-10-16 08:03:10|4249.1|4243.1|4249.8|4243.8|4249.8|4243.8|4249|4243|6
1729065810000|2024-10-16 08:03:30|4249.5|4243.5|4248.8|4242.8|4249.5|4243.5|4248.5|4242.5|0
1729065820000|2024-10-16 08:03:40|4249.1|4243.1|4248.3|4242.3|4249.1|4243.1|4248.3|4242.3|1
1729065830000|2024-10-16 08:03:50|4248|4242|4250|4244|4250|4244|4248|4242|19
1729065840000|2024-10-16 08:04:00|||||||||19
1729065850000|2024-10-16 08:04:10|4250.5|4244.5|4250.8|4244.8|4251.3|4245.3|4250.5|4244.5|3
1729065860000|2024-10-16 08:04:20|4251.1|4245.1|4250.8|4244.8|4251.1|4245.1|4250.8|4244.8|1
1729065890000|2024-10-16 08:04:50|4251.1|4245.1|4251.8|4245.8|4252.3|4246.3|4251.1|4245.1|2
1729065900000|2024-10-16 08:05:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4250.8|4244.8|0
1729065910000|2024-10-16 08:05:10|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|1
1729065920000|2024-10-16 08:05:20|4251|4245|4251|4245|4251|4245|4251|4245|0
1729065930000|2024-10-16 08:05:30|4250.8|4244.8|4251.1|4245.1|4251.3|4245.3|4250.8|4244.8|2
1729065940000|2024-10-16 08:05:40|4251.3|4245.3|4251.8|4245.8|4252.6|4246.6|4251.1|4245.1|2
1729065950000|2024-10-16 08:05:50|4251.4|4245.4|4251.6|4245.6|4251.6|4245.6|4250.8|4244.8|0
1729065960000|2024-10-16 08:06:00|4251.4|4245.4|4250.8|4244.8|4251.6|4245.6|4250.8|4244.8|0
1729065970000|2024-10-16 08:06:10|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|0
1729065980000|2024-10-16 08:06:20|4251.4|4245.4|4250.8|4244.8|4251.4|4245.4|4250.6|4244.6|1
1729065990000|2024-10-16 08:06:30|4251.3|4245.3|4251.3|4245.3|4251.6|4245.6|4251|4245|2
1729066000000|2024-10-16 08:06:40|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|0
1729066020000|2024-10-16 08:07:00|4251|4245|4251|4245|4251|4245|4251|4245|0
1729066040000|2024-10-16 08:07:20|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1729066050000|2024-10-16 08:07:30|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|5
1729066070000|2024-10-16 08:07:50|4252.6|4246.6|4252.8|4246.8|4253.3|4247.3|4252.6|4246.6|4
1729066080000|2024-10-16 08:08:00|4253.1|4247.1|4254.3|4248.3|4254.3|4248.3|4253.1|4247.1|1
1729066090000|2024-10-16 08:08:10|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.6|4248.6|0
1729066100000|2024-10-16 08:08:20|4254.6|4248.6|4255.6|4249.6|4255.6|4249.6|4254.6|4248.6|2
1729066110000|2024-10-16 08:08:30|4255.9|4249.9|4256.6|4250.6|4256.6|4250.6|4255.6|4249.6|2
1729066150000|2024-10-16 08:09:10|4257|4251|4258.3|4252.3|4258.3|4252.3|4257|4251|3
1729066160000|2024-10-16 08:09:20|4258|4252|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1729066170000|2024-10-16 08:09:30|4257.5|4251.5|4257.8|4251.8|4257.8|4251.8|4257.5|4251.5|0
1729066190000|2024-10-16 08:09:50|4257.3|4251.3|4257.8|4251.8|4257.8|4251.8|4257.3|4251.3|0
1729066200000|2024-10-16 08:10:00|4258|4252|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1729066210000|2024-10-16 08:10:10|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|0
1729066230000|2024-10-16 08:10:30|4257.8|4251.8|4256.8|4250.8|4257.8|4251.8|4256.8|4250.8|0
1729066240000|2024-10-16 08:10:40|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1729066250000|2024-10-16 08:10:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729066260000|2024-10-16 08:11:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729066270000|2024-10-16 08:11:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729066280000|2024-10-16 08:11:20|4256.1|4250.1|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|0
1729066300000|2024-10-16 08:11:40|4256.5|4250.5|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|0
1729066320000|2024-10-16 08:12:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729066330000|2024-10-16 08:12:10|4256.8|4250.8|4257|4251|4257|4251|4256.3|4250.3|1
1729066340000|2024-10-16 08:12:20|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.5|4250.5|1
1729066350000|2024-10-16 08:12:30|4257.1|4251.1|4257.3|4251.3|4257.6|4251.6|4257.1|4251.1|0
1729066360000|2024-10-16 08:12:40|4257.1|4251.1|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|0
1729066370000|2024-10-16 08:12:50|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1729066380000|2024-10-16 08:13:00|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|3
1729066390000|2024-10-16 08:13:10|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|2
1729066400000|2024-10-16 08:13:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729066410000|2024-10-16 08:13:30|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729066420000|2024-10-16 08:13:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1729066430000|2024-10-16 08:13:50|4257.3|4251.3|4257.1|4251.1|4257.3|4251.3|4257.1|4251.1|0
1729066440000|2024-10-16 08:14:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729066450000|2024-10-16 08:14:10|4257.1|4251.1|4257.3|4251.3|4257.3|4251.3|4257.1|4251.1|0
1729066460000|2024-10-16 08:14:20|4257.6|4251.6|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|3
1729066470000|2024-10-16 08:14:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729066480000|2024-10-16 08:14:40|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729066490000|2024-10-16 08:14:50|4256.8|4250.8|4256.1|4250.1|4256.8|4250.8|4256.1|4250.1|0
1729066500000|2024-10-16 08:15:00|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729066530000|2024-10-16 08:15:30|4255.5|4249.5|4255.8|4249.8|4255.8|4249.8|4255.5|4249.5|0
1729066540000|2024-10-16 08:15:40|4256.3|4250.3|4257|4251|4257|4251|4256.3|4250.3|0
1729066550000|2024-10-16 08:15:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729066560000|2024-10-16 08:16:00|4256|4250|4254.5|4248.5|4256|4250|4254.5|4248.5|0
1729066570000|2024-10-16 08:16:10|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254|4248|2
1729066580000|2024-10-16 08:16:20|4254.8|4248.8|4256.8|4250.8|4256.8|4250.8|4254.5|4248.5|1
1729066590000|2024-10-16 08:16:30|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1729066600000|2024-10-16 08:16:40|4256|4250|4255.8|4249.8|4256|4250|4255.8|4249.8|0
1729066610000|2024-10-16 08:16:50|4256.6|4250.6|4256.8|4250.8|4256.8|4250.8|4256.6|4250.6|0
1729066620000|2024-10-16 08:17:00|4257.1|4251.1|4257.3|4251.3|4257.6|4251.6|4257.1|4251.1|0
1729066630000|2024-10-16 08:17:10|4257|4251|4256.8|4250.8|4257|4251|4256.8|4250.8|0
1729066640000|2024-10-16 08:17:20|4257.6|4251.6|4256.5|4250.5|4257.6|4251.6|4256.1|4250.1|2
1729066650000|2024-10-16 08:17:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729066680000|2024-10-16 08:18:00|4256.6|4250.6|4256.8|4250.8|4256.8|4250.8|4255.8|4249.8|2
1729066700000|2024-10-16 08:18:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257|4251|0
1729066710000|2024-10-16 08:18:30|4257.4|4251.4|4257.1|4251.1|4257.4|4251.4|4257.1|4251.1|1
1729066720000|2024-10-16 08:18:40|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|1
1729066740000|2024-10-16 08:19:00|4257.3|4251.3|4257.8|4251.8|4258.1|4252.1|4256.8|4250.8|7
1729066750000|2024-10-16 08:19:10|4258.8|4252.8|4259.4|4253.4|4259.4|4253.4|4258.8|4252.8|1
1729066760000|2024-10-16 08:19:20|4259.6|4253.6|4259.8|4253.8|4260.4|4254.4|4259.4|4253.4|0
1729066780000|2024-10-16 08:19:40|4260|4254|4260|4254|4260.8|4254.8|4259.8|4253.8|1
1729066790000|2024-10-16 08:19:50|4260.1|4254.1|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|1
1729066800000|2024-10-16 08:20:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1729066810000|2024-10-16 08:20:10|4260.6|4254.6|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|0
1729066830000|2024-10-16 08:20:30|4259.8|4253.8|4260.1|4254.1|4260.1|4254.1|4259.8|4253.8|1
1729066840000|2024-10-16 08:20:40|4260.4|4254.4|4259.8|4253.8|4260.4|4254.4|4259.8|4253.8|0
1729066850000|2024-10-16 08:20:50|4260.1|4254.1|4262.4|4256.4|4262.4|4256.4|4259.8|4253.8|3
1729066860000|2024-10-16 08:21:00|4261.8|4255.8|4261.8|4255.8|4262.1|4256.1|4261.8|4255.8|0
1729066870000|2024-10-16 08:21:10|4262|4256|4262.8|4256.8|4263.1|4257.1|4262|4256|3
1729066880000|2024-10-16 08:21:20|4263.1|4257.1|4262.8|4256.8|4263.1|4257.1|4262.8|4256.8|0
1729066910000|2024-10-16 08:21:50|4263.1|4257.1|4262.8|4256.8|4263.1|4257.1|4262.3|4256.3|0
1729066920000|2024-10-16 08:22:00|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|0
1729066930000|2024-10-16 08:22:10|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1729066940000|2024-10-16 08:22:20|||||||||1
1729066960000|2024-10-16 08:22:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.3|4254.3|0
1729066970000|2024-10-16 08:22:50|4260.3|4254.3|4260.8|4254.8|4261.1|4255.1|4259.8|4253.8|2
1729066980000|2024-10-16 08:23:00|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1729066990000|2024-10-16 08:23:10|4260.1|4254.1|4258.8|4252.8|4260.1|4254.1|4258.8|4252.8|0
1729067000000|2024-10-16 08:23:20|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|2
1729067020000|2024-10-16 08:23:40|4259.5|4253.5|4259.8|4253.8|4259.8|4253.8|4259.5|4253.5|0
1729067030000|2024-10-16 08:23:50|4259.5|4253.5|4259|4253|4259.5|4253.5|4259|4253|0
1729067040000|2024-10-16 08:24:00|4259.5|4253.5|4259.8|4253.8|4259.8|4253.8|4259.5|4253.5|0
1729067050000|2024-10-16 08:24:10|4259|4253|4259|4253|4259|4253|4259|4253|0
1729067060000|2024-10-16 08:24:20|4259.5|4253.5|4259.8|4253.8|4259.8|4253.8|4259.5|4253.5|0
1729067070000|2024-10-16 08:24:30|4259.5|4253.5|4257.8|4251.8|4259.5|4253.5|4257.8|4251.8|1
1729067090000|2024-10-16 08:24:50|4257|4251|4257|4251|4257.3|4251.3|4257|4251|0
1729067110000|2024-10-16 08:25:10|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|0
1729067130000|2024-10-16 08:25:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|1
1729067140000|2024-10-16 08:25:40|4257|4251|4257|4251|4257|4251|4257|4251|0
1729067150000|2024-10-16 08:25:50|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256|4250|0
1729067160000|2024-10-16 08:26:00|4254.8|4248.8|4255.5|4249.5|4255.5|4249.5|4254.8|4248.8|1
1729067170000|2024-10-16 08:26:10|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729067180000|2024-10-16 08:26:20|4255.4|4249.4|4253.8|4247.8|4255.4|4249.4|4253.8|4247.8|0
1729067190000|2024-10-16 08:26:30|4253.5|4247.5|4253.8|4247.8|4253.8|4247.8|4253.5|4247.5|1
1729067200000|2024-10-16 08:26:40|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1729067210000|2024-10-16 08:26:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729067220000|2024-10-16 08:27:00|4253.5|4247.5|4252.8|4246.8|4253.5|4247.5|4252.8|4246.8|0
1729067230000|2024-10-16 08:27:10|4253.1|4247.1|4253.8|4247.8|4253.8|4247.8|4253.1|4247.1|0
1729067260000|2024-10-16 08:27:40|4252.8|4246.8|4252.8|4246.8|4253.1|4247.1|4252.8|4246.8|1
1729067270000|2024-10-16 08:27:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|1
1729067290000|2024-10-16 08:28:10|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729067300000|2024-10-16 08:28:20|4253.3|4247.3|4253.1|4247.1|4253.6|4247.6|4251.6|4245.6|7
1729067310000|2024-10-16 08:28:30|4252.6|4246.6|4253.1|4247.1|4253.4|4247.4|4252.6|4246.6|0
1729067320000|2024-10-16 08:28:40|4252.8|4246.8|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|0
1729067330000|2024-10-16 08:28:50|4252.8|4246.8|4253.1|4247.1|4253.1|4247.1|4252.8|4246.8|0
1729067340000|2024-10-16 08:29:00|4253.8|4247.8|4253.1|4247.1|4254.1|4248.1|4253.1|4247.1|3
1729067350000|2024-10-16 08:29:10|4253.4|4247.4|4253.6|4247.6|4253.8|4247.8|4253.4|4247.4|0
1729067360000|2024-10-16 08:29:20|4253.8|4247.8|4255.1|4249.1|4255.1|4249.1|4253.8|4247.8|1
1729067370000|2024-10-16 08:29:30|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1729067380000|2024-10-16 08:29:40|4255.3|4249.3|4255.1|4249.1|4255.3|4249.3|4254.6|4248.6|3
1729067390000|2024-10-16 08:29:50|4255.5|4249.5|4255.1|4249.1|4255.8|4249.8|4255.1|4249.1|0
1729067400000|2024-10-16 08:30:00|4254.8|4248.8|4255.1|4249.1|4255.4|4249.4|4254.8|4248.8|0
1729067410000|2024-10-16 08:30:10|4255.4|4249.4|4254.1|4248.1|4255.4|4249.4|4254.1|4248.1|0
1729067420000|2024-10-16 08:30:20|4254.4|4248.4|4255.8|4249.8|4255.8|4249.8|4254.4|4248.4|1
1729067430000|2024-10-16 08:30:30|4256.1|4250.1|4256.8|4250.8|4256.8|4250.8|4256.1|4250.1|0
1729067440000|2024-10-16 08:30:40|4257.1|4251.1|4257.3|4251.3|4257.6|4251.6|4257.1|4251.1|0
1729067450000|2024-10-16 08:30:50|4258|4252|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|3
1729067460000|2024-10-16 08:31:00|4257.5|4251.5|4257.8|4251.8|4257.8|4251.8|4257.3|4251.3|2
1729067470000|2024-10-16 08:31:10|4258.1|4252.1|4257.8|4251.8|4258.1|4252.1|4257.8|4251.8|0
1729067490000|2024-10-16 08:31:30|4257.6|4251.6|4256.8|4250.8|4257.8|4251.8|4256.8|4250.8|0
1729067500000|2024-10-16 08:31:40|4257.1|4251.1|4257.3|4251.3|4257.8|4251.8|4257.1|4251.1|1
1729067510000|2024-10-16 08:31:50|4257.5|4251.5|4257.8|4251.8|4257.8|4251.8|4257.5|4251.5|0
1729067520000|2024-10-16 08:32:00|4257.5|4251.5|4256.8|4250.8|4257.5|4251.5|4256.8|4250.8|0
1729067530000|2024-10-16 08:32:10|4256.1|4250.1|4257.5|4251.5|4257.5|4251.5|4255.8|4249.8|0
1729067540000|2024-10-16 08:32:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1729067550000|2024-10-16 08:32:30|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4258.1|4252.1|0
1729067560000|2024-10-16 08:32:40|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1729067590000|2024-10-16 08:33:10|4257.6|4251.6|4256.8|4250.8|4257.6|4251.6|4256.8|4250.8|0
1729067620000|2024-10-16 08:33:40|4256.5|4250.5|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|0
1729067650000|2024-10-16 08:34:10|4256.3|4250.3|4256.8|4250.8|4257.1|4251.1|4256.3|4250.3|1
1729067670000|2024-10-16 08:34:30|4256.6|4250.6|4256|4250|4256.8|4250.8|4255.8|4249.8|0
1729067680000|2024-10-16 08:34:40|4256.5|4250.5|4257.8|4251.8|4257.8|4251.8|4256.5|4250.5|1
1729067700000|2024-10-16 08:35:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1729067710000|2024-10-16 08:35:10|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1729067720000|2024-10-16 08:35:20|4256.4|4250.4|4256.1|4250.1|4256.4|4250.4|4256.1|4250.1|0
1729067730000|2024-10-16 08:35:30|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729067750000|2024-10-16 08:35:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1729067760000|2024-10-16 08:36:00|4254.5|4248.5|4254.8|4248.8|4254.8|4248.8|4254.5|4248.5|0
1729067770000|2024-10-16 08:36:10|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1729067780000|2024-10-16 08:36:20|4254.8|4248.8|4255.5|4249.5|4255.8|4249.8|4254.8|4248.8|0
1729067790000|2024-10-16 08:36:30|4255.3|4249.3|4255.1|4249.1|4255.3|4249.3|4255.1|4249.1|0
1729067800000|2024-10-16 08:36:40|4255.3|4249.3|4256.8|4250.8|4256.8|4250.8|4255.3|4249.3|1
1729067810000|2024-10-16 08:36:50|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1729067820000|2024-10-16 08:37:00|4255.5|4249.5|4255.8|4249.8|4255.8|4249.8|4254.8|4248.8|1
1729067840000|2024-10-16 08:37:20|4255.5|4249.5|4255.8|4249.8|4255.8|4249.8|4255.5|4249.5|0
1729067850000|2024-10-16 08:37:30|4256|4250|4255.8|4249.8|4256|4250|4255.8|4249.8|0
1729067860000|2024-10-16 08:37:40|4255.1|4249.1|4255.8|4249.8|4255.8|4249.8|4255.1|4249.1|1
1729067870000|2024-10-16 08:37:50|4255.5|4249.5|4255.1|4249.1|4255.5|4249.5|4255.1|4249.1|0
1729067880000|2024-10-16 08:38:00|4255.4|4249.4|4254.8|4248.8|4255.5|4249.5|4254.8|4248.8|0
1729067890000|2024-10-16 08:38:10|4255.1|4249.1|4255.8|4249.8|4255.8|4249.8|4255.1|4249.1|0
1729067900000|2024-10-16 08:38:20|4255.1|4249.1|4254.5|4248.5|4255.1|4249.1|4254.1|4248.1|0
1729067910000|2024-10-16 08:38:30|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|0
1729067920000|2024-10-16 08:38:40|4254.1|4248.1|4254.5|4248.5|4254.5|4248.5|4253.8|4247.8|0
1729067930000|2024-10-16 08:38:50|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|0
1729067940000|2024-10-16 08:39:00|4254.8|4248.8|4253.8|4247.8|4254.8|4248.8|4253.8|4247.8|1
1729067950000|2024-10-16 08:39:10|4254.3|4248.3|4253.8|4247.8|4254.8|4248.8|4253.8|4247.8|1
1729067960000|2024-10-16 08:39:20|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1729067970000|2024-10-16 08:39:30|4254.1|4248.1|4254.1|4248.1|4254.4|4248.4|4253.8|4247.8|0
1729067980000|2024-10-16 08:39:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1729067990000|2024-10-16 08:39:50|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1729068000000|2024-10-16 08:40:00|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1729068010000|2024-10-16 08:40:10|4254.3|4248.3|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|1
1729068020000|2024-10-16 08:40:20|4255.6|4249.6|4254.8|4248.8|4255.6|4249.6|4254.8|4248.8|3
1729068040000|2024-10-16 08:40:40|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.1|4248.1|0
1729068050000|2024-10-16 08:40:50|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4253.8|4247.8|1
1729068060000|2024-10-16 08:41:00|4254.6|4248.6|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|0
1729068070000|2024-10-16 08:41:10|4254.8|4248.8|4254.8|4248.8|4255.5|4249.5|4254.8|4248.8|1
1729068090000|2024-10-16 08:41:30|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|0
1729068100000|2024-10-16 08:41:40|4253.8|4247.8|4253.1|4247.1|4253.8|4247.8|4253.1|4247.1|0
1729068110000|2024-10-16 08:41:50|4253.3|4247.3|4253.1|4247.1|4253.8|4247.8|4253.1|4247.1|0
1729068130000|2024-10-16 08:42:10|4252.6|4246.6|4253.5|4247.5|4253.8|4247.8|4252.5|4246.5|1
1729068140000|2024-10-16 08:42:20|4253.1|4247.1|4252.8|4246.8|4253.1|4247.1|4252.6|4246.6|1
1729068150000|2024-10-16 08:42:30|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|0
1729068160000|2024-10-16 08:42:40|4253.3|4247.3|4253.3|4247.3|4253.6|4247.6|4253.1|4247.1|0
1729068170000|2024-10-16 08:42:50|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.1|4247.1|0
1729068180000|2024-10-16 08:43:00|4254.3|4248.3|4254.1|4248.1|4255.5|4249.5|4254.1|4248.1|6
1729068190000|2024-10-16 08:43:10|4253.8|4247.8|4253.5|4247.5|4253.8|4247.8|4253.5|4247.5|0
1729068200000|2024-10-16 08:43:20|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729068210000|2024-10-16 08:43:30|4252.8|4246.8|4252.5|4246.5|4252.8|4246.8|4252.5|4246.5|1
1729068220000|2024-10-16 08:43:40|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|2
1729068230000|2024-10-16 08:43:50|4253|4247|4253|4247|4253.5|4247.5|4253|4247|0
1729068260000|2024-10-16 08:44:20|4252.8|4246.8|4252.5|4246.5|4252.8|4246.8|4252.5|4246.5|0
1729068270000|2024-10-16 08:44:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1729068280000|2024-10-16 08:44:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|1
1729068290000|2024-10-16 08:44:50|4253|4247|4252|4246|4253|4247|4252|4246|0
1729068300000|2024-10-16 08:45:00|4252.3|4246.3|4251.5|4245.5|4252.3|4246.3|4251.5|4245.5|2
1729068310000|2024-10-16 08:45:10|4251.8|4245.8|4250.5|4244.5|4251.8|4245.8|4250.5|4244.5|5
1729068320000|2024-10-16 08:45:20|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.3|4246.3|4
1729068330000|2024-10-16 08:45:30|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|0
1729068340000|2024-10-16 08:45:40|4252.5|4246.5|4252.5|4246.5|4252.8|4246.8|4252.5|4246.5|0
1729068350000|2024-10-16 08:45:50|4252.3|4246.3|4252.5|4246.5|4252.5|4246.5|4252.3|4246.3|0
1729068360000|2024-10-16 08:46:00|4252.8|4246.8|4252.5|4246.5|4253|4247|4252.3|4246.3|2
1729068370000|2024-10-16 08:46:10|4252.8|4246.8|4253.5|4247.5|4253.5|4247.5|4252.8|4246.8|2
1729068390000|2024-10-16 08:46:30|4253.8|4247.8|4254.5|4248.5|4254.5|4248.5|4253.8|4247.8|1
1729068400000|2024-10-16 08:46:40|4254.3|4248.3|4256.4|4250.4|4256.8|4250.8|4254.3|4248.3|5
1729068410000|2024-10-16 08:46:50|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4254.8|4248.8|17
1729068420000|2024-10-16 08:47:00|4256.3|4250.3|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|1
1729068430000|2024-10-16 08:47:10|4257|4251|4257.8|4251.8|4257.8|4251.8|4257|4251|1
1729068440000|2024-10-16 08:47:20|4257.1|4251.1|4257.8|4251.8|4258.8|4252.8|4256.8|4250.8|2
1729068450000|2024-10-16 08:47:30|4257.4|4251.4|4256.1|4250.1|4257.4|4251.4|4256.1|4250.1|0
1729068460000|2024-10-16 08:47:40|4256.8|4250.8|4256.1|4250.1|4256.8|4250.8|4256.1|4250.1|0
1729068470000|2024-10-16 08:47:50|4255.8|4249.8|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|1
1729068480000|2024-10-16 08:48:00|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729068490000|2024-10-16 08:48:10|4256.1|4250.1|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|0
1729068500000|2024-10-16 08:48:20|4255.4|4249.4|4254.8|4248.8|4255.4|4249.4|4254.8|4248.8|1
1729068510000|2024-10-16 08:48:30|4254.6|4248.6|4254.1|4248.1|4254.8|4248.8|4254.1|4248.1|0
1729068520000|2024-10-16 08:48:40|4253.8|4247.8|4254.8|4248.8|4254.8|4248.8|4253.8|4247.8|0
1729068530000|2024-10-16 08:48:50|4255.3|4249.3|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|0
1729068540000|2024-10-16 08:49:00|4254.5|4248.5|4253.8|4247.8|4254.5|4248.5|4253.8|4247.8|1
1729068550000|2024-10-16 08:49:10|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|1
1729068560000|2024-10-16 08:49:20|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4253.8|4247.8|0
1729068570000|2024-10-16 08:49:30|4255|4249|4253.8|4247.8|4255|4249|4253.5|4247.5|0
1729068580000|2024-10-16 08:49:40|4253.5|4247.5|4253.1|4247.1|4253.5|4247.5|4253.1|4247.1|0
1729068590000|2024-10-16 08:49:50|4253.8|4247.8|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|1
1729068600000|2024-10-16 08:50:00|4254.6|4248.6|4252.8|4246.8|4254.6|4248.6|4252.8|4246.8|0
1729068610000|2024-10-16 08:50:10|4252.5|4246.5|4252.3|4246.3|4252.5|4246.5|4252|4246|1
1729068620000|2024-10-16 08:50:20|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|0
1729068630000|2024-10-16 08:50:30|4252.8|4246.8|4253.8|4247.8|4254.3|4248.3|4252.8|4246.8|0
1729068640000|2024-10-16 08:50:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729068650000|2024-10-16 08:50:50|4253.8|4247.8|4252.8|4246.8|4253.8|4247.8|4252.8|4246.8|0
1729068660000|2024-10-16 08:51:00|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1729068670000|2024-10-16 08:51:10|4253.5|4247.5|4253.8|4247.8|4253.8|4247.8|4253.5|4247.5|0
1729068730000|2024-10-16 08:52:10|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1729068740000|2024-10-16 08:52:20|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|0
1729068750000|2024-10-16 08:52:30|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1729068760000|2024-10-16 08:52:40|4254.6|4248.6|4253.8|4247.8|4254.6|4248.6|4253.8|4247.8|0
1729068770000|2024-10-16 08:52:50|4254.5|4248.5|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1729068790000|2024-10-16 08:53:10|4255.5|4249.5|4254.8|4248.8|4255.5|4249.5|4254.8|4248.8|7
1729068800000|2024-10-16 08:53:20|4255.8|4249.8|4255|4249|4255.8|4249.8|4255|4249|1
1729068810000|2024-10-16 08:53:30|4255.8|4249.8|4255|4249|4255.8|4249.8|4255|4249|0
1729068820000|2024-10-16 08:53:40|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4253.8|4247.8|0
1729068830000|2024-10-16 08:53:50|4254.8|4248.8|4255.8|4249.8|4255.8|4249.8|4254.8|4248.8|0
1729068840000|2024-10-16 08:54:00|4255.5|4249.5|4255.8|4249.8|4255.8|4249.8|4255|4249|0
1729068850000|2024-10-16 08:54:10|4256|4250|4256|4250|4256.3|4250.3|4255.8|4249.8|1
1729068860000|2024-10-16 08:54:20|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|0
1729068880000|2024-10-16 08:54:40|4256.1|4250.1|4257.5|4251.5|4257.5|4251.5|4255.8|4249.8|5
1729068890000|2024-10-16 08:54:50|4257.3|4251.3|4257.8|4251.8|4257.8|4251.8|4257|4251|0
1729068900000|2024-10-16 08:55:00|4257.5|4251.5|4257|4251|4257.8|4251.8|4257|4251|3
1729068910000|2024-10-16 08:55:10|4257.3|4251.3|4257.8|4251.8|4257.8|4251.8|4257.3|4251.3|0
1729068940000|2024-10-16 08:55:40|4258.3|4252.3|4257.5|4251.5|4258.3|4252.3|4257.5|4251.5|0
1729068950000|2024-10-16 08:55:50|4257.8|4251.8|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|1
1729068960000|2024-10-16 08:56:00|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.5|4252.5|2
1729068970000|2024-10-16 08:56:10|4258.3|4252.3|4258.5|4252.5|4258.8|4252.8|4258|4252|0
1729068980000|2024-10-16 08:56:20|4258|4252|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|1
1729068990000|2024-10-16 08:56:30|4258|4252|4258.8|4252.8|4258.8|4252.8|4258|4252|0
1729069000000|2024-10-16 08:56:40|4258.5|4252.5|4258.8|4252.8|4258.8|4252.8|4258.5|4252.5|0
1729069010000|2024-10-16 08:56:50|4258.5|4252.5|4258.8|4252.8|4258.8|4252.8|4258.5|4252.5|0
1729069020000|2024-10-16 08:57:00|4258.5|4252.5|4257.8|4251.8|4258.5|4252.5|4257.8|4251.8|7
1729069030000|2024-10-16 08:57:10|||||||||1
1729069040000|2024-10-16 08:57:20|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|0
1729069050000|2024-10-16 08:57:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|1
1729069070000|2024-10-16 08:57:50|4258.5|4252.5|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|0
1729069080000|2024-10-16 08:58:00|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|0
1729069090000|2024-10-16 08:58:10|4258.1|4252.1|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|1
1729069100000|2024-10-16 08:58:20|4258.3|4252.3|4258.8|4252.8|4258.8|4252.8|4258.3|4252.3|0
1729069110000|2024-10-16 08:58:30|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1729069140000|2024-10-16 08:59:00|4258.6|4252.6|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|0
1729069150000|2024-10-16 08:59:10|4258.1|4252.1|4258.3|4252.3|4258.8|4252.8|4258.1|4252.1|0
1729069160000|2024-10-16 08:59:20|4258.5|4252.5|4258.8|4252.8|4258.8|4252.8|4258.5|4252.5|0
1729069170000|2024-10-16 08:59:30|4258.5|4252.5|4257.8|4251.8|4258.5|4252.5|4257.8|4251.8|2
1729069190000|2024-10-16 08:59:50|4257.6|4251.6|4258|4252|4258|4252|4256.6|4250.6|2
1729069200000|2024-10-16 09:00:00|4258.6|4252.6|4258.8|4252.8|4259.1|4253.1|4258.5|4252.5|1
1729069220000|2024-10-16 09:00:20|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|3
1729069230000|2024-10-16 09:00:30|4259.5|4253.5|4258.8|4252.8|4259.5|4253.5|4258.8|4252.8|1
1729069240000|2024-10-16 09:00:40|4259.8|4253.8|4259.1|4253.1|4259.8|4253.8|4259.1|4253.1|0
1729069250000|2024-10-16 09:00:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1729069260000|2024-10-16 09:01:00|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|0
1729069270000|2024-10-16 09:01:10|4259.8|4253.8|4259.1|4253.1|4259.8|4253.8|4259.1|4253.1|1
1729069280000|2024-10-16 09:01:20|4258.8|4252.8|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|0
1729069290000|2024-10-16 09:01:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1729069300000|2024-10-16 09:01:40|4259.8|4253.8|4258.8|4252.8|4259.8|4253.8|4258.8|4252.8|0
1729069310000|2024-10-16 09:01:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1729069320000|2024-10-16 09:02:00|4259.5|4253.5|4259.8|4253.8|4260|4254|4259.5|4253.5|1
1729069330000|2024-10-16 09:02:10|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|1
1729069340000|2024-10-16 09:02:20|4261.3|4255.3|4261.1|4255.1|4261.3|4255.3|4260.8|4254.8|0
1729069350000|2024-10-16 09:02:30|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|0
1729069360000|2024-10-16 09:02:40|4261.1|4255.1|4261.1|4255.1|4261.3|4255.3|4261.1|4255.1|0
1729069370000|2024-10-16 09:02:50|4260.8|4254.8|4260.8|4254.8|4261.1|4255.1|4260.5|4254.5|0
1729069380000|2024-10-16 09:03:00|4261.3|4255.3|4260.8|4254.8|4261.3|4255.3|4260.8|4254.8|0
1729069400000|2024-10-16 09:03:20|4260.5|4254.5|4260.1|4254.1|4260.5|4254.5|4260.1|4254.1|0
1729069410000|2024-10-16 09:03:30|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.8|4253.8|0
1729069420000|2024-10-16 09:03:40|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1729069450000|2024-10-16 09:04:10|4260.5|4254.5|4260.8|4254.8|4260.8|4254.8|4260.5|4254.5|0
1729069460000|2024-10-16 09:04:20|4260.6|4254.6|4260.3|4254.3|4260.6|4254.6|4260.3|4254.3|0
1729069470000|2024-10-16 09:04:30|4260.5|4254.5|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|0
1729069480000|2024-10-16 09:04:40|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1729069490000|2024-10-16 09:04:50|4259.8|4253.8|4258.8|4252.8|4259.8|4253.8|4258.8|4252.8|0
1729069500000|2024-10-16 09:05:00|4259.1|4253.1|4258.1|4252.1|4259.1|4253.1|4258.1|4252.1|0
1729069510000|2024-10-16 09:05:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729069520000|2024-10-16 09:05:20|4259.1|4253.1|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|0
1729069550000|2024-10-16 09:05:50|4259.5|4253.5|4258.8|4252.8|4259.5|4253.5|4258.8|4252.8|2
1729069560000|2024-10-16 09:06:00|4258.3|4252.3|4258.8|4252.8|4258.8|4252.8|4258.1|4252.1|0
1729069570000|2024-10-16 09:06:10|4258.5|4252.5|4258.8|4252.8|4258.8|4252.8|4257.8|4251.8|0
1729069600000|2024-10-16 09:06:40|4258.6|4252.6|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|0
1729069610000|2024-10-16 09:06:50|4258.1|4252.1|4257.8|4251.8|4258.1|4252.1|4257.8|4251.8|0
1729069620000|2024-10-16 09:07:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1729069630000|2024-10-16 09:07:10|||||||||1
1729069640000|2024-10-16 09:07:20|4257.8|4251.8|4257.8|4251.8|4258.1|4252.1|4257.8|4251.8|1
1729069670000|2024-10-16 09:07:50|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1729069680000|2024-10-16 09:08:00|4258.6|4252.6|4257.8|4251.8|4259.1|4253.1|4257.8|4251.8|2
1729069700000|2024-10-16 09:08:20|4258.1|4252.1|4258.8|4252.8|4258.8|4252.8|4258.1|4252.1|0
1729069710000|2024-10-16 09:08:30|4258.3|4252.3|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|0
1729069720000|2024-10-16 09:08:40|4257.8|4251.8|4258.8|4252.8|4259.1|4253.1|4256|4250|10
1729069730000|2024-10-16 09:08:50|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|1
1729069740000|2024-10-16 09:09:00|4259.3|4253.3|4259.3|4253.3|4259.6|4253.6|4258.8|4252.8|2
1729069750000|2024-10-16 09:09:10|4258.8|4252.8|4257.8|4251.8|4258.8|4252.8|4257.8|4251.8|0
1729069760000|2024-10-16 09:09:20|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1729069770000|2024-10-16 09:09:30|||||||||1
1729069780000|2024-10-16 09:09:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|1
1729069790000|2024-10-16 09:09:50|4258.1|4252.1|4258.8|4252.8|4258.8|4252.8|4258.1|4252.1|3
1729069800000|2024-10-16 09:10:00|4259.1|4253.1|4258.1|4252.1|4259.1|4253.1|4258.1|4252.1|0
1729069810000|2024-10-16 09:10:10|4258.5|4252.5|4257.8|4251.8|4258.8|4252.8|4257.8|4251.8|0
1729069820000|2024-10-16 09:10:20|4258.1|4252.1|4258.8|4252.8|4258.8|4252.8|4258.1|4252.1|0
1729069840000|2024-10-16 09:10:40|4258.3|4252.3|4257.6|4251.6|4258.3|4252.3|4257.6|4251.6|4
1729069850000|2024-10-16 09:10:50|||||||||1
1729069870000|2024-10-16 09:11:10|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|2
1729069880000|2024-10-16 09:11:20|4258.1|4252.1|4258.4|4252.4|4258.8|4252.8|4258.1|4252.1|1
1729069890000|2024-10-16 09:11:30|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1729069900000|2024-10-16 09:11:40|4259.4|4253.4|4259.1|4253.1|4259.4|4253.4|4259.1|4253.1|0
1729069910000|2024-10-16 09:11:50|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1729069920000|2024-10-16 09:12:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1729069940000|2024-10-16 09:12:20|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|1
1729069950000|2024-10-16 09:12:30|4259.4|4253.4|4260.8|4254.8|4260.8|4254.8|4259.4|4253.4|1
1729069960000|2024-10-16 09:12:40|4260.6|4254.6|4260.4|4254.4|4260.6|4254.6|4260.4|4254.4|0
1729069970000|2024-10-16 09:12:50|4260.6|4254.6|4260.6|4254.6|4260.8|4254.8|4260.6|4254.6|0
1729069980000|2024-10-16 09:13:00|4260.8|4254.8|4260.6|4254.6|4260.8|4254.8|4260.6|4254.6|0
1729069990000|2024-10-16 09:13:10|4260.8|4254.8|4266.1|4260.1|4266.1|4260.1|4260.8|4254.8|115
1729070000000|2024-10-16 09:13:20|4265.8|4259.8|4263.8|4257.8|4265.8|4259.8|4263.8|4257.8|4
1729070010000|2024-10-16 09:13:30|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4263.8|4257.8|0
1729070020000|2024-10-16 09:13:40|4263.8|4257.8|4267.3|4261.3|4267.3|4261.3|4263.6|4257.6|16
1729070030000|2024-10-16 09:13:50|4267.5|4261.5|4268.8|4262.8|4269|4263|4267|4261|11
1729070040000|2024-10-16 09:14:00|4268.5|4262.5|4266.8|4260.8|4268.5|4262.5|4266.8|4260.8|1
1729070070000|2024-10-16 09:14:30|4266.3|4260.3|4269.8|4263.8|4270.5|4264.5|4266.3|4260.3|5
1729070080000|2024-10-16 09:14:40|4269|4263|4269.8|4263.8|4269.8|4263.8|4268.8|4262.8|7
1729070100000|2024-10-16 09:15:00|4269|4263|4270.3|4264.3|4270.3|4264.3|4269|4263|10
1729070110000|2024-10-16 09:15:10|4270|4264|4271.3|4265.3|4272.3|4266.3|4270|4264|20
1729070120000|2024-10-16 09:15:20|4271|4265|4270|4264|4271|4265|4270|4264|3
1729070130000|2024-10-16 09:15:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|2
1729070140000|2024-10-16 09:15:40|4269.6|4263.6|4269.3|4263.3|4269.6|4263.6|4269.3|4263.3|0
1729070150000|2024-10-16 09:15:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|1
1729070160000|2024-10-16 09:16:00|4269.5|4263.5|4269.8|4263.8|4270|4264|4269.5|4263.5|2
1729070170000|2024-10-16 09:16:10|4269.5|4263.5|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|2
1729070180000|2024-10-16 09:16:20|4269.5|4263.5|4268.8|4262.8|4269.5|4263.5|4268.8|4262.8|3
1729070190000|2024-10-16 09:16:30|4269|4263|4269|4263|4269.8|4263.8|4268.8|4262.8|3
1729070200000|2024-10-16 09:16:40|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|1
1729070210000|2024-10-16 09:16:50|4269.5|4263.5|4269.8|4263.8|4269.8|4263.8|4268.8|4262.8|2
1729070220000|2024-10-16 09:17:00|4269.5|4263.5|4269.8|4263.8|4269.8|4263.8|4269.5|4263.5|1
1729070230000|2024-10-16 09:17:10|4270|4264|4271|4265|4271|4265|4270|4264|5
1729070240000|2024-10-16 09:17:20|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|5
1729070250000|2024-10-16 09:17:30|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4
1729070260000|2024-10-16 09:17:40|4270|4264|4270.8|4264.8|4270.8|4264.8|4270|4264|1
1729070270000|2024-10-16 09:17:50|4270.3|4264.3|4268.8|4262.8|4270.3|4264.3|4268.8|4262.8|0
1729070280000|2024-10-16 09:18:00|4269|4263|4268.8|4262.8|4269|4263|4268.8|4262.8|0
1729070290000|2024-10-16 09:18:10|4269.6|4263.6|4268.8|4262.8|4269.6|4263.6|4268.8|4262.8|0
1729070300000|2024-10-16 09:18:20|4269|4263|4268.8|4262.8|4269|4263|4268.8|4262.8|0
1729070310000|2024-10-16 09:18:30|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1729070320000|2024-10-16 09:18:40|4269|4263|4270|4264|4270|4264|4268.8|4262.8|3
1729070330000|2024-10-16 09:18:50|4270.5|4264.5|4270.8|4264.8|4270.8|4264.8|4270.5|4264.5|0
1729070340000|2024-10-16 09:19:00|4270.5|4264.5|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|1
1729070350000|2024-10-16 09:19:10|4270|4264|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|6
1729070400000|2024-10-16 09:20:00|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4270.8|4264.8|2
1729070410000|2024-10-16 09:20:10|4271.4|4265.4|4269|4263|4271.4|4265.4|4268.8|4262.8|87
1729070420000|2024-10-16 09:20:20|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|1
1729070430000|2024-10-16 09:20:30|4269.6|4263.6|4269.3|4263.3|4269.6|4263.6|4269.3|4263.3|0
1729070440000|2024-10-16 09:20:40|4269|4263|4269.6|4263.6|4269.6|4263.6|4269|4263|1
1729070450000|2024-10-16 09:20:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|3
1729070460000|2024-10-16 09:21:00|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|0
1729070470000|2024-10-16 09:21:10|4270|4264|4270.6|4264.6|4270.8|4264.8|4270|4264|1
1729070480000|2024-10-16 09:21:20|4270.4|4264.4|4269.8|4263.8|4270.4|4264.4|4269.8|4263.8|0
1729070490000|2024-10-16 09:21:30|4270|4264|4269.8|4263.8|4270.6|4264.6|4269.8|4263.8|0
1729070500000|2024-10-16 09:21:40|4270|4264|4270.8|4264.8|4270.8|4264.8|4270|4264|0
1729070510000|2024-10-16 09:21:50|4271|4265|4271.1|4265.1|4271.6|4265.6|4270.8|4264.8|1
1729070520000|2024-10-16 09:22:00|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|0
1729070530000|2024-10-16 09:22:10|4270.6|4264.6|4269.6|4263.6|4270.6|4264.6|4269|4263|2
1729070540000|2024-10-16 09:22:20|4269.3|4263.3|4269.6|4263.6|4269.6|4263.6|4269.3|4263.3|1
1729070550000|2024-10-16 09:22:30|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|1
1729070560000|2024-10-16 09:22:40|4269.4|4263.4|4270.6|4264.6|4270.6|4264.6|4269.3|4263.3|3
1729070570000|2024-10-16 09:22:50|4270.1|4264.1|4269.8|4263.8|4270.1|4264.1|4269.8|4263.8|0
1729070580000|2024-10-16 09:23:00|4270.1|4264.1|4271.3|4265.3|4271.3|4265.3|4270.1|4264.1|0
1729070590000|2024-10-16 09:23:10|4271.6|4265.6|4270.8|4264.8|4271.6|4265.6|4270.8|4264.8|2
1729070600000|2024-10-16 09:23:20|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|0
1729070610000|2024-10-16 09:23:30|4271.3|4265.3|4269.8|4263.8|4271.3|4265.3|4269.8|4263.8|0
1729070620000|2024-10-16 09:23:40|4269.6|4263.6|4271.3|4265.3|4271.3|4265.3|4269.6|4263.6|5
1729070630000|2024-10-16 09:23:50|4271.7|4265.7|4272.8|4266.8|4273.3|4267.3|4271.7|4265.7|6
1729070640000|2024-10-16 09:24:00|4273|4267|4271.8|4265.8|4273.3|4267.3|4271.8|4265.8|12
1729070650000|2024-10-16 09:24:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1729070660000|2024-10-16 09:24:20|4273.3|4267.3|4273.3|4267.3|4274.3|4268.3|4273.3|4267.3|20
1729070670000|2024-10-16 09:24:30|4273.8|4267.8|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|0
1729070680000|2024-10-16 09:24:40|4275.3|4269.3|4276.3|4270.3|4276.3|4270.3|4275.3|4269.3|9
1729070690000|2024-10-16 09:24:50|4275.8|4269.8|4274.8|4268.8|4275.8|4269.8|4274.8|4268.8|3
1729070700000|2024-10-16 09:25:00|4275|4269|4274.8|4268.8|4275.3|4269.3|4274.8|4268.8|2
1729070720000|2024-10-16 09:25:20|4275|4269|4275.3|4269.3|4275.3|4269.3|4274.8|4268.8|0
1729070730000|2024-10-16 09:25:30|4275|4269|4275.8|4269.8|4275.8|4269.8|4275|4269|3
1729070750000|2024-10-16 09:25:50|4275.3|4269.3|4275.3|4269.3|4275.5|4269.5|4275.3|4269.3|0
1729070760000|2024-10-16 09:26:00|4275.6|4269.6|4275|4269|4276.3|4270.3|4275|4269|5
1729070770000|2024-10-16 09:26:10|4275.3|4269.3|4274.3|4268.3|4275.3|4269.3|4274.3|4268.3|2
1729070790000|2024-10-16 09:26:30|4274.5|4268.5|4274.8|4268.8|4275.3|4269.3|4274.5|4268.5|5
1729070800000|2024-10-16 09:26:40|4275|4269|4274.8|4268.8|4275|4269|4274.8|4268.8|0
1729070830000|2024-10-16 09:27:10|4275|4269|4274.8|4268.8|4275|4269|4274.8|4268.8|1
1729070840000|2024-10-16 09:27:20|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|2
1729070850000|2024-10-16 09:27:30|4275.5|4269.5|4275.8|4269.8|4275.8|4269.8|4275.5|4269.5|0
1729070860000|2024-10-16 09:27:40|4276|4270|4276.8|4270.8|4277.1|4271.1|4276|4270|5
1729070870000|2024-10-16 09:27:50|4277|4271|4277.8|4271.8|4277.8|4271.8|4277|4271|8
1729070880000|2024-10-16 09:28:00|4275.8|4269.8|4276.3|4270.3|4276.6|4270.6|4275|4269|15
1729070890000|2024-10-16 09:28:10|4276.6|4270.6|4277.8|4271.8|4278|4272|4276.6|4270.6|3
1729070900000|2024-10-16 09:28:20|4278|4272|4277.8|4271.8|4278|4272|4277.8|4271.8|1
1729070910000|2024-10-16 09:28:30|4277.5|4271.5|4277|4271|4277.8|4271.8|4277|4271|0
1729070920000|2024-10-16 09:28:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1729070930000|2024-10-16 09:28:50|4277.3|4271.3|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|0
1729070940000|2024-10-16 09:29:00|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1729070950000|2024-10-16 09:29:10|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|1
1729070970000|2024-10-16 09:29:30|4277.5|4271.5|4278.3|4272.3|4278.3|4272.3|4277.5|4271.5|0
1729070980000|2024-10-16 09:29:40|4278|4272|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|1
1729070990000|2024-10-16 09:29:50|4278|4272|4277.8|4271.8|4278.5|4272.5|4277.8|4271.8|0
1729071000000|2024-10-16 09:30:00|4278.3|4272.3|4277.8|4271.8|4278.3|4272.3|4277.8|4271.8|1
1729071030000|2024-10-16 09:30:30|4278|4272|4277.8|4271.8|4278|4272|4277.8|4271.8|1
1729071040000|2024-10-16 09:30:40|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|0
1729071050000|2024-10-16 09:30:50|4276.8|4270.8|4276.8|4270.8|4277|4271|4276.8|4270.8|2
1729071060000|2024-10-16 09:31:00|4277|4271|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|0
1729071070000|2024-10-16 09:31:10|4277|4271|4277.3|4271.3|4277.3|4271.3|4276.6|4270.6|5
1729071080000|2024-10-16 09:31:20|4276.8|4270.8|4276.8|4270.8|4277.8|4271.8|4276.8|4270.8|0
1729071090000|2024-10-16 09:31:30|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|0
1729071100000|2024-10-16 09:31:40|4275.9|4269.9|4276.8|4270.8|4276.8|4270.8|4275.9|4269.9|3
1729071110000|2024-10-16 09:31:50|4277|4271|4277.8|4271.8|4277.8|4271.8|4276.8|4270.8|0
1729071120000|2024-10-16 09:32:00|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.2|4271.2|0
1729071130000|2024-10-16 09:32:10|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1729071150000|2024-10-16 09:32:30|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|2
1729071160000|2024-10-16 09:32:40|4277.2|4271.2|4276.8|4270.8|4277.2|4271.2|4276.8|4270.8|2
1729071170000|2024-10-16 09:32:50|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1729071180000|2024-10-16 09:33:00|4276.8|4270.8|4276.8|4270.8|4277.8|4271.8|4276.8|4270.8|5
1729071190000|2024-10-16 09:33:10|||||||||1
1729071200000|2024-10-16 09:33:20|4276.2|4270.2|4275|4269|4276.2|4270.2|4275|4269|0
1729071210000|2024-10-16 09:33:30|4275.3|4269.3|4274.8|4268.8|4275.8|4269.8|4274.8|4268.8|1
1729071220000|2024-10-16 09:33:40|4275|4269|4274.8|4268.8|4275|4269|4274.8|4268.8|0
1729071240000|2024-10-16 09:34:00|4275.2|4269.2|4275.8|4269.8|4275.8|4269.8|4275.2|4269.2|0
1729071250000|2024-10-16 09:34:10|4276|4270|4276.8|4270.8|4276.8|4270.8|4276|4270|0
1729071260000|2024-10-16 09:34:20|4276|4270|4275.2|4269.2|4276|4270|4275.2|4269.2|2
1729071270000|2024-10-16 09:34:30|4275.5|4269.5|4275|4269|4275.8|4269.8|4275|4269|0
1729071280000|2024-10-16 09:34:40|4275.6|4269.6|4276|4270|4276.8|4270.8|4274.8|4268.8|2
1729071290000|2024-10-16 09:34:50|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1729071310000|2024-10-16 09:35:10|4274.8|4268.8|4273.8|4267.8|4274.8|4268.8|4273.6|4267.6|5
1729071320000|2024-10-16 09:35:20|4273.6|4267.6|4271.8|4265.8|4273.6|4267.6|4271.8|4265.8|1
1729071330000|2024-10-16 09:35:30|4271.6|4265.6|4271.8|4265.8|4271.8|4265.8|4271.5|4265.5|0
1729071350000|2024-10-16 09:35:50|4272.3|4266.3|4271.8|4265.8|4272.8|4266.8|4271.8|4265.8|0
1729071360000|2024-10-16 09:36:00|4272.6|4266.6|4271.3|4265.3|4272.6|4266.6|4271.3|4265.3|1
1729071370000|2024-10-16 09:36:10|4271.6|4265.6|4274.2|4268.2|4274.8|4268.8|4271.6|4265.6|10
1729071380000|2024-10-16 09:36:20|4274.5|4268.5|4273.8|4267.8|4274.8|4268.8|4273.8|4267.8|0
1729071400000|2024-10-16 09:36:40|4273.1|4267.1|4272.8|4266.8|4273.8|4267.8|4272.8|4266.8|4
1729071410000|2024-10-16 09:36:50|4272.5|4266.5|4272.8|4266.8|4272.8|4266.8|4272.2|4266.2|0
1729071420000|2024-10-16 09:37:00|4272.5|4266.5|4272.2|4266.2|4272.5|4266.5|4272.2|4266.2|0
1729071430000|2024-10-16 09:37:10|4272|4266|4271.2|4265.2|4272|4266|4271|4265|1
1729071440000|2024-10-16 09:37:20|4271.8|4265.8|4272|4266|4272.5|4266.5|4270.8|4264.8|3
1729071450000|2024-10-16 09:37:30|4272.8|4266.8|4273.8|4267.8|4273.8|4267.8|4272.8|4266.8|0
1729071460000|2024-10-16 09:37:40|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1729071470000|2024-10-16 09:37:50|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.5|4267.5|0
1729071480000|2024-10-16 09:38:00|4274|4268|4274.3|4268.3|4274.3|4268.3|4274|4268|0
1729071490000|2024-10-16 09:38:10|4274|4268|4275.8|4269.8|4275.8|4269.8|4274|4268|3
1729071500000|2024-10-16 09:38:20|4276|4270|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|0
1729071510000|2024-10-16 09:38:30|4276.3|4270.3|4276|4270|4276.3|4270.3|4275.8|4269.8|0
1729071520000|2024-10-16 09:38:40|4275.8|4269.8|4276|4270|4276|4270|4275.8|4269.8|1
1729071540000|2024-10-16 09:39:00|4276.3|4270.3|4277|4271|4277|4271|4276|4270|2
1729071550000|2024-10-16 09:39:10|4277.6|4271.6|4277.5|4271.5|4278|4272|4277.5|4271.5|3
1729071560000|2024-10-16 09:39:20|4277.8|4271.8|4277.5|4271.5|4277.8|4271.8|4277.2|4271.2|1
1729071570000|2024-10-16 09:39:30|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278|4272|5
1729071580000|2024-10-16 09:39:40|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1729071590000|2024-10-16 09:39:50|4277.2|4271.2|4278.5|4272.5|4278.5|4272.5|4277.2|4271.2|1
1729071600000|2024-10-16 09:40:00|4278.2|4272.2|4278.5|4272.5|4278.5|4272.5|4278.2|4272.2|0
1729071630000|2024-10-16 09:40:30|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1729071640000|2024-10-16 09:40:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.2|4271.2|0
1729071650000|2024-10-16 09:40:50|4277.6|4271.6|4276.8|4270.8|4277.6|4271.6|4276.8|4270.8|0
1729071660000|2024-10-16 09:41:00|4276.5|4270.5|4277.5|4271.5|4277.5|4271.5|4275.8|4269.8|4
1729071670000|2024-10-16 09:41:10|4277.8|4271.8|4277.8|4271.8|4278|4272|4277.5|4271.5|1
1729071680000|2024-10-16 09:41:20|4278.2|4272.2|4278.2|4272.2|4278.5|4272.5|4278|4272|8
1729071690000|2024-10-16 09:41:30|4278|4272|4278.2|4272.2|4278.2|4272.2|4278|4272|0
1729071700000|2024-10-16 09:41:40|4278|4272|4277.5|4271.5|4278.2|4272.2|4277.2|4271.2|0
1729071710000|2024-10-16 09:41:50|4277.8|4271.8|4279.8|4273.8|4279.8|4273.8|4277.8|4271.8|4
1729071730000|2024-10-16 09:42:10|||||||||1
1729071740000|2024-10-16 09:42:20|4281.8|4275.8|4280.8|4274.8|4282.6|4276.6|4280.8|4274.8|17
1729071750000|2024-10-16 09:42:30|4281|4275|4280.8|4274.8|4281|4275|4280.8|4274.8|4
1729071760000|2024-10-16 09:42:40|4282.6|4276.6|4280.8|4274.8|4282.6|4276.6|4280.6|4274.6|13
1729071770000|2024-10-16 09:42:50|4281|4275|4280.8|4274.8|4281|4275|4280.8|4274.8|0
1729071790000|2024-10-16 09:43:10|4280.4|4274.4|4279.8|4273.8|4280.4|4274.4|4279.8|4273.8|0
1729071800000|2024-10-16 09:43:20|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|0
1729071820000|2024-10-16 09:43:40|4279.4|4273.4|4281.8|4275.8|4282|4276|4279.4|4273.4|8
1729071830000|2024-10-16 09:43:50|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1729071840000|2024-10-16 09:44:00|4281.7|4275.7|4280.8|4274.8|4282.6|4276.6|4279.8|4273.8|7
1729071850000|2024-10-16 09:44:10|4279.1|4273.1|4277.8|4271.8|4280.6|4274.6|4277.8|4271.8|9
1729071860000|2024-10-16 09:44:20|4277.4|4271.4|4274.8|4268.8|4277.4|4271.4|4274.8|4268.8|11
1729071870000|2024-10-16 09:44:30|4275.5|4269.5|4275.6|4269.6|4276.1|4270.1|4274.8|4268.8|9
1729071880000|2024-10-16 09:44:40|4275.4|4269.4|4278.6|4272.6|4278.6|4272.6|4275.4|4269.4|11
1729071890000|2024-10-16 09:44:50|4279.4|4273.4|4279.8|4273.8|4279.8|4273.8|4279.1|4273.1|10
1729071900000|2024-10-16 09:45:00|4277.8|4271.8|4278.4|4272.4|4278.4|4272.4|4277.8|4271.8|6
1729071910000|2024-10-16 09:45:10|4278.8|4272.8|4278.8|4272.8|4279.4|4273.4|4278.8|4272.8|2
1729071920000|2024-10-16 09:45:20|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1729071930000|2024-10-16 09:45:30|4279.4|4273.4|4279.8|4273.8|4279.8|4273.8|4279.4|4273.4|1
1729071940000|2024-10-16 09:45:40|4280.1|4274.1|4279.8|4273.8|4280.1|4274.1|4279.8|4273.8|1
1729071960000|2024-10-16 09:46:00|4280.1|4274.1|4281.6|4275.6|4281.6|4275.6|4280.1|4274.1|5
1729071980000|2024-10-16 09:46:20|4282.1|4276.1|4280.4|4274.4|4282.1|4276.1|4279.6|4273.6|14
1729071990000|2024-10-16 09:46:30|4279.8|4273.8|4278.8|4272.8|4279.8|4273.8|4278.8|4272.8|3
1729072000000|2024-10-16 09:46:40|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|5
1729072010000|2024-10-16 09:46:50|4281.4|4275.4|4280.8|4274.8|4281.6|4275.6|4279.8|4273.8|9
1729072020000|2024-10-16 09:47:00|4279.8|4273.8|4280.1|4274.1|4280.8|4274.8|4279.8|4273.8|3
1729072030000|2024-10-16 09:47:10|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1729072050000|2024-10-16 09:47:30|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4279.6|4273.6|0
1729072080000|2024-10-16 09:48:00|4278.8|4272.8|4279.1|4273.1|4279.1|4273.1|4278.8|4272.8|4
1729072090000|2024-10-16 09:48:10|4278.8|4272.8|4279.1|4273.1|4279.4|4273.4|4278.8|4272.8|0
1729072100000|2024-10-16 09:48:20|4278.6|4272.6|4278.6|4272.6|4278.8|4272.8|4278.6|4272.6|0
1729072110000|2024-10-16 09:48:30|4278.1|4272.1|4278.4|4272.4|4278.4|4272.4|4278.1|4272.1|2
1729072120000|2024-10-16 09:48:40|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1729072130000|2024-10-16 09:48:50|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|6
1729072140000|2024-10-16 09:49:00|4279.4|4273.4|4278.8|4272.8|4279.4|4273.4|4278.8|4272.8|0
1729072160000|2024-10-16 09:49:20|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|1
1729072170000|2024-10-16 09:49:30|4279.6|4273.6|4278.8|4272.8|4279.6|4273.6|4278.8|4272.8|0
1729072180000|2024-10-16 09:49:40|4279.1|4273.1|4278.8|4272.8|4279.1|4273.1|4278.8|4272.8|0
1729072190000|2024-10-16 09:49:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1729072200000|2024-10-16 09:50:00|4278.8|4272.8|4278.6|4272.6|4278.8|4272.8|4278.3|4272.3|0
1729072210000|2024-10-16 09:50:10|4278|4272|4278|4272|4278|4272|4278|4272|0
1729072220000|2024-10-16 09:50:20|4278.3|4272.3|4278.3|4272.3|4278.6|4272.6|4277.8|4271.8|2
1729072230000|2024-10-16 09:50:30|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1729072240000|2024-10-16 09:50:40|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|2
1729072250000|2024-10-16 09:50:50|4279.6|4273.6|4280.6|4274.6|4280.6|4274.6|4279.6|4273.6|1
1729072260000|2024-10-16 09:51:00|4280.3|4274.3|4282.6|4276.6|4282.6|4276.6|4280|4274|18
1729072270000|2024-10-16 09:51:10|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|3
1729072280000|2024-10-16 09:51:20|4280.6|4274.6|4280.5|4274.5|4280.6|4274.6|4280.5|4274.5|0
1729072290000|2024-10-16 09:51:30|4280.8|4274.8|4279.8|4273.8|4280.8|4274.8|4279.8|4273.8|3
1729072310000|2024-10-16 09:51:50|4277.8|4271.8|4279.1|4273.1|4279.1|4273.1|4277.8|4271.8|5
1729072320000|2024-10-16 09:52:00|4280.9|4274.9|4279.8|4273.8|4281.6|4275.6|4279.8|4273.8|9
1729072340000|2024-10-16 09:52:20|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|1
1729072350000|2024-10-16 09:52:30|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4279.6|4273.6|9
1729072360000|2024-10-16 09:52:40|4279.8|4273.8|4280.8|4274.8|4280.8|4274.8|4279.6|4273.6|8
1729072370000|2024-10-16 09:52:50|4280.4|4274.4|4280.8|4274.8|4280.8|4274.8|4279.6|4273.6|3
1729072380000|2024-10-16 09:53:00|4280.1|4274.1|4277.8|4271.8|4280.1|4274.1|4277.8|4271.8|11
1729072390000|2024-10-16 09:53:10|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1729072400000|2024-10-16 09:53:20|4278.6|4272.6|4277.3|4271.3|4278.6|4272.6|4277.3|4271.3|6
1729072410000|2024-10-16 09:53:30|4276.8|4270.8|4276.8|4270.8|4277.6|4271.6|4276.8|4270.8|8
1729072420000|2024-10-16 09:53:40|4276.6|4270.6|4273.4|4267.4|4276.6|4270.6|4273.4|4267.4|16
1729072430000|2024-10-16 09:53:50|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4273.6|4267.6|14
1729072440000|2024-10-16 09:54:00|4275|4269|4274.1|4268.1|4275.3|4269.3|4273.6|4267.6|6
1729072450000|2024-10-16 09:54:10|4273.8|4267.8|4275.5|4269.5|4276.1|4270.1|4273.8|4267.8|6
1729072460000|2024-10-16 09:54:20|4276.1|4270.1|4274.6|4268.6|4276.1|4270.1|4273.8|4267.8|11
1729072470000|2024-10-16 09:54:30|4274.9|4268.9|4274.6|4268.6|4274.9|4268.9|4274.4|4268.4|0
1729072480000|2024-10-16 09:54:40|4274.4|4268.4|4274.8|4268.8|4275.1|4269.1|4274.4|4268.4|0
1729072490000|2024-10-16 09:54:50|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1729072500000|2024-10-16 09:55:00|4275.4|4269.4|4275.8|4269.8|4276.4|4270.4|4275.4|4269.4|1
1729072510000|2024-10-16 09:55:10|4276.1|4270.1|4275.8|4269.8|4276.1|4270.1|4275.8|4269.8|0
1729072520000|2024-10-16 09:55:20|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4275.6|4269.6|14
1729072530000|2024-10-16 09:55:30|4274.9|4268.9|4275.8|4269.8|4275.8|4269.8|4274.4|4268.4|4
1729072540000|2024-10-16 09:55:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|1
1729072560000|2024-10-16 09:56:00|4274.4|4268.4|4274.6|4268.6|4274.6|4268.6|4274.4|4268.4|0
1729072570000|2024-10-16 09:56:10|4274.8|4268.8|4274.6|4268.6|4275.1|4269.1|4274.6|4268.6|1
1729072580000|2024-10-16 09:56:20|4274.8|4268.8|4274.8|4268.8|4275.1|4269.1|4274.8|4268.8|0
1729072590000|2024-10-16 09:56:30|4274.6|4268.6|4274.8|4268.8|4274.8|4268.8|4274.6|4268.6|1
1729072600000|2024-10-16 09:56:40|4275.1|4269.1|4274.8|4268.8|4275.1|4269.1|4274.8|4268.8|0
1729072620000|2024-10-16 09:57:00|4273.8|4267.8|4276.1|4270.1|4276.4|4270.4|4273.8|4267.8|8
1729072630000|2024-10-16 09:57:10|4275.8|4269.8|4276.8|4270.8|4276.8|4270.8|4275.1|4269.1|7
1729072640000|2024-10-16 09:57:20|4275.5|4269.5|4276.1|4270.1|4276.4|4270.4|4275.5|4269.5|1
1729072650000|2024-10-16 09:57:30|4275.8|4269.8|4273.1|4267.1|4275.8|4269.8|4273.1|4267.1|12
1729072660000|2024-10-16 09:57:40|4272.8|4266.8|4270.1|4264.1|4273.1|4267.1|4270.1|4264.1|19
1729072670000|2024-10-16 09:57:50|4269.8|4263.8|4268.3|4262.3|4269.8|4263.8|4267.8|4261.8|14
1729072680000|2024-10-16 09:58:00|4267.8|4261.8|4269.5|4263.5|4270.3|4264.3|4267.8|4261.8|7
1729072690000|2024-10-16 09:58:10|4269.8|4263.8|4270.1|4264.1|4270.3|4264.3|4269.3|4263.3|0
1729072700000|2024-10-16 09:58:20|4269.8|4263.8|4269.8|4263.8|4270.6|4264.6|4269.8|4263.8|0
1729072710000|2024-10-16 09:58:30|4270.1|4264.1|4270.6|4264.6|4270.6|4264.6|4269.8|4263.8|0
1729072720000|2024-10-16 09:58:40|4269.8|4263.8|4271.8|4265.8|4271.8|4265.8|4269.8|4263.8|3
1729072740000|2024-10-16 09:59:00|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4271.8|4265.8|1
1729072750000|2024-10-16 09:59:10|4272.6|4266.6|4271.8|4265.8|4272.6|4266.6|4271.8|4265.8|0
1729072760000|2024-10-16 09:59:20|4272|4266|4272.1|4266.1|4272.1|4266.1|4272|4266|0
1729072770000|2024-10-16 09:59:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1729072780000|2024-10-16 09:59:40|4272.1|4266.1|4272.8|4266.8|4272.8|4266.8|4272.1|4266.1|3
1729072790000|2024-10-16 09:59:50|||||||||1
1729072800000|2024-10-16 10:00:00|4272.4|4266.4|4270.6|4264.6|4272.4|4266.4|4270.6|4264.6|1
1729072810000|2024-10-16 10:00:10|4271.1|4265.1|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|1
1729072830000|2024-10-16 10:00:30|4271.1|4265.1|4268.8|4262.8|4271.1|4265.1|4268.5|4262.5|8
1729072840000|2024-10-16 10:00:40|4269.8|4263.8|4270.8|4264.8|4271.1|4265.1|4269.3|4263.3|37
1729072850000|2024-10-16 10:00:50|4269.8|4263.8|4270.2|4264.2|4271.1|4265.1|4269.8|4263.8|7
1729072860000|2024-10-16 10:01:00|4270.8|4264.8|4271.5|4265.5|4271.8|4265.8|4270.5|4264.5|16
1729072870000|2024-10-16 10:01:10|4271.3|4265.3|4269.8|4263.8|4271.3|4265.3|4268.8|4262.8|6
1729072880000|2024-10-16 10:01:20|4270.7|4264.7|4269.5|4263.5|4270.8|4264.8|4269.5|4263.5|16
1729072890000|2024-10-16 10:01:30|4271.7|4265.7|4270|4264|4271.7|4265.7|4270|4264|3
1729072900000|2024-10-16 10:01:40|4270.3|4264.3|4269.1|4263.1|4270.3|4264.3|4268.3|4262.3|6
1729072910000|2024-10-16 10:01:50|4269.8|4263.8|4268.6|4262.6|4269.8|4263.8|4268.6|4262.6|13
1729072920000|2024-10-16 10:02:00|4268.8|4262.8|4268.5|4262.5|4270|4264|4268.3|4262.3|12
1729072930000|2024-10-16 10:02:10|4269.3|4263.3|4269.5|4263.5|4270.1|4264.1|4268.1|4262.1|12
1729072940000|2024-10-16 10:02:20|4269.8|4263.8|4269.5|4263.5|4269.8|4263.8|4269.1|4263.1|2
1729072950000|2024-10-16 10:02:30|4269.3|4263.3|4270.5|4264.5|4270.8|4264.8|4269.3|4263.3|2
1729072960000|2024-10-16 10:02:40|4270.8|4264.8|4270.3|4264.3|4272.4|4266.4|4269.8|4263.8|18
1729072970000|2024-10-16 10:02:50|4269.8|4263.8|4270.3|4264.3|4270.6|4264.6|4269.1|4263.1|9
1729072980000|2024-10-16 10:03:00|4269.1|4263.1|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|2
1729073000000|2024-10-16 10:03:20|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|1
1729073010000|2024-10-16 10:03:30|4268.4|4262.4|4268.8|4262.8|4268.8|4262.8|4268.4|4262.4|1
1729073020000|2024-10-16 10:03:40|4268.4|4262.4|4268.8|4262.8|4268.8|4262.8|4268.4|4262.4|2
1729073040000|2024-10-16 10:04:00|4269.1|4263.1|4268.8|4262.8|4269.1|4263.1|4268.8|4262.8|0
1729073050000|2024-10-16 10:04:10|4269.1|4263.1|4269.8|4263.8|4269.8|4263.8|4269.1|4263.1|0
1729073060000|2024-10-16 10:04:20|4269.5|4263.5|4268.3|4262.3|4269.5|4263.5|4268.3|4262.3|2
1729073070000|2024-10-16 10:04:30|4268|4262|4268.2|4262.2|4269.8|4263.8|4268|4262|2
1729073090000|2024-10-16 10:04:50|4269.8|4263.8|4267|4261|4269.8|4263.8|4267|4261|15
1729073100000|2024-10-16 10:05:00|4265.8|4259.8|4266.8|4260.8|4266.8|4260.8|4265.8|4259.8|4
1729073110000|2024-10-16 10:05:10|4267.8|4261.8|4265.8|4259.8|4267.8|4261.8|4265.8|4259.8|6
1729073120000|2024-10-16 10:05:20|4267.3|4261.3|4268.1|4262.1|4268.1|4262.1|4267.3|4261.3|4
1729073140000|2024-10-16 10:05:40|4268.8|4262.8|4269.1|4263.1|4269.1|4263.1|4268.8|4262.8|4
1729073150000|2024-10-16 10:05:50|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1729073160000|2024-10-16 10:06:00|4269.1|4263.1|4269.5|4263.5|4269.5|4263.5|4268.8|4262.8|8
1729073170000|2024-10-16 10:06:10|4269.8|4263.8|4269.8|4263.8|4270.1|4264.1|4268.3|4262.3|9
1729073180000|2024-10-16 10:06:20|4270.1|4264.1|4268.8|4262.8|4270.8|4264.8|4268.8|4262.8|10
1729073190000|2024-10-16 10:06:30|4267.8|4261.8|4267.1|4261.1|4267.8|4261.8|4267.1|4261.1|0
1729073200000|2024-10-16 10:06:40|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266|4260|1
1729073220000|2024-10-16 10:07:00|4266.6|4260.6|4265.8|4259.8|4266.6|4260.6|4265.8|4259.8|1
1729073230000|2024-10-16 10:07:10|4266.1|4260.1|4267.8|4261.8|4267.8|4261.8|4266.1|4260.1|9
1729073240000|2024-10-16 10:07:20|4268.6|4262.6|4267.8|4261.8|4268.8|4262.8|4267.3|4261.3|5
1729073250000|2024-10-16 10:07:30|4268.6|4262.6|4267.6|4261.6|4268.8|4262.8|4267|4261|4
1729073260000|2024-10-16 10:07:40|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|1
1729073300000|2024-10-16 10:08:20|4266.5|4260.5|4266.3|4260.3|4266.5|4260.5|4266.2|4260.2|0
1729073310000|2024-10-16 10:08:30|4266|4260|4266.8|4260.8|4266.8|4260.8|4266|4260|0
1729073320000|2024-10-16 10:08:40|4266.5|4260.5|4266|4260|4266.8|4260.8|4266|4260|0
1729073330000|2024-10-16 10:08:50|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266|4260|0
1729073340000|2024-10-16 10:09:00|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4265.5|4259.5|2
1729073360000|2024-10-16 10:09:20|4266.5|4260.5|4266.8|4260.8|4266.8|4260.8|4266.2|4260.2|1
1729073370000|2024-10-16 10:09:30|4267.2|4261.2|4266.8|4260.8|4267.2|4261.2|4266.8|4260.8|0
1729073380000|2024-10-16 10:09:40|4266.5|4260.5|4265.8|4259.8|4266.5|4260.5|4265.8|4259.8|2
1729073410000|2024-10-16 10:10:10|4266|4260|4265.8|4259.8|4266|4260|4265.8|4259.8|2
1729073450000|2024-10-16 10:10:50|4264.7|4258.7|4265.8|4259.8|4265.8|4259.8|4264.7|4258.7|0
1729073460000|2024-10-16 10:11:00|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266|4260|0
1729073470000|2024-10-16 10:11:10|4266.3|4260.3|4266.1|4260.1|4266.8|4260.8|4266.1|4260.1|0
1729073480000|2024-10-16 10:11:20|4265.9|4259.9|4266.8|4260.8|4266.8|4260.8|4265.9|4259.9|2
1729073530000|2024-10-16 10:12:10|4266.5|4260.5|4266.1|4260.1|4266.5|4260.5|4266.1|4260.1|0
1729073570000|2024-10-16 10:12:50|4266.3|4260.3|4267.1|4261.1|4267.1|4261.1|4266.3|4260.3|0
1729073580000|2024-10-16 10:13:00|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1729073590000|2024-10-16 10:13:10|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|0
1729073600000|2024-10-16 10:13:20|4265.9|4259.9|4266.6|4260.6|4266.6|4260.6|4265.9|4259.9|1
1729073610000|2024-10-16 10:13:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|1
1729073620000|2024-10-16 10:13:40|||||||||1
1729073640000|2024-10-16 10:14:00|4264.8|4258.8|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|2
1729073670000|2024-10-16 10:14:30|4265.1|4259.1|4265.8|4259.8|4266.3|4260.3|4265.1|4259.1|2
1729073720000|2024-10-16 10:15:20|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|0
1729073730000|2024-10-16 10:15:30|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|0
1729073740000|2024-10-16 10:15:40|4266.1|4260.1|4266.8|4260.8|4267.1|4261.1|4265.8|4259.8|2
1729073750000|2024-10-16 10:15:50|4267.1|4261.1|4266.8|4260.8|4267.1|4261.1|4266.8|4260.8|0
1729073760000|2024-10-16 10:16:00|4267.1|4261.1|4266.1|4260.1|4267.1|4261.1|4266.1|4260.1|1
1729073770000|2024-10-16 10:16:10|4266.3|4260.3|4266.6|4260.6|4266.6|4260.6|4266.3|4260.3|0
1729073780000|2024-10-16 10:16:20|4267.6|4261.6|4266.8|4260.8|4268.3|4262.3|4266.8|4260.8|7
1729073790000|2024-10-16 10:16:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1729073800000|2024-10-16 10:16:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1729073820000|2024-10-16 10:17:00|4266.1|4260.1|4265.8|4259.8|4266.1|4260.1|4265.8|4259.8|0
1729073830000|2024-10-16 10:17:10|4265.1|4259.1|4264|4258|4265.1|4259.1|4264|4258|0
1729073850000|2024-10-16 10:17:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1729073860000|2024-10-16 10:17:40|4264|4258|4264|4258|4264|4258|4264|4258|0
1729073880000|2024-10-16 10:18:00|4263|4257|4262.8|4256.8|4263|4257|4262|4256|18
1729073890000|2024-10-16 10:18:10|4263|4257|4264.8|4258.8|4264.8|4258.8|4263|4257|0
1729073900000|2024-10-16 10:18:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1729073910000|2024-10-16 10:18:30|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|1
1729073930000|2024-10-16 10:18:50|4265|4259|4265.8|4259.8|4266|4260|4265|4259|2
1729073940000|2024-10-16 10:19:00|4266|4260|4265.8|4259.8|4266|4260|4265.8|4259.8|0
1729073950000|2024-10-16 10:19:10|4266|4260|4266.3|4260.3|4266.3|4260.3|4266|4260|0
1729073980000|2024-10-16 10:19:40|4266|4260|4266|4260|4266|4260|4265.8|4259.8|1
1729073990000|2024-10-16 10:19:50|4266.3|4260.3|4266.8|4260.8|4267|4261|4266|4260|4
1729074000000|2024-10-16 10:20:00|4266.6|4260.6|4265.6|4259.6|4266.6|4260.6|4265.6|4259.6|0
1729074040000|2024-10-16 10:20:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|2
1729074050000|2024-10-16 10:20:50|4265|4259|4264.3|4258.3|4265|4259|4264|4258|1
1729074060000|2024-10-16 10:21:00|4264.5|4258.5|4263.3|4257.3|4264.8|4258.8|4263.3|4257.3|1
1729074070000|2024-10-16 10:21:10|4263.5|4257.5|4263.8|4257.8|4263.8|4257.8|4263.5|4257.5|0
1729074090000|2024-10-16 10:21:30|4263|4257|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|2
1729074100000|2024-10-16 10:21:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1729074110000|2024-10-16 10:21:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1729074120000|2024-10-16 10:22:00|4261.1|4255.1|4259.8|4253.8|4261.1|4255.1|4259.8|4253.8|3
1729074130000|2024-10-16 10:22:10|4259.6|4253.6|4260.1|4254.1|4260.3|4254.3|4259.6|4253.6|1
1729074140000|2024-10-16 10:22:20|4259.6|4253.6|4258.8|4252.8|4259.6|4253.6|4258.8|4252.8|1
1729074170000|2024-10-16 10:22:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|5
1729074190000|2024-10-16 10:23:10|4260.5|4254.5|4261.5|4255.5|4261.8|4255.8|4260.5|4254.5|0
1729074210000|2024-10-16 10:23:30|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1729074220000|2024-10-16 10:23:40|4262|4256|4261.8|4255.8|4262|4256|4261.5|4255.5|1
1729074250000|2024-10-16 10:24:10|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1729074270000|2024-10-16 10:24:30|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1729074280000|2024-10-16 10:24:40|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4261.8|4255.8|2
1729074310000|2024-10-16 10:25:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1729074320000|2024-10-16 10:25:20|4262.2|4256.2|4261.8|4255.8|4262.2|4256.2|4261.8|4255.8|0
1729074330000|2024-10-16 10:25:30|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|1
1729074340000|2024-10-16 10:25:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1729074350000|2024-10-16 10:25:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1729074360000|2024-10-16 10:26:00|4261|4255|4261.5|4255.5|4261.8|4255.8|4261|4255|1
1729074370000|2024-10-16 10:26:10|4261.8|4255.8|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1729074390000|2024-10-16 10:26:30|4261.8|4255.8|4262|4256|4262|4256|4261.8|4255.8|0
1729074410000|2024-10-16 10:26:50|4262.5|4256.5|4261.8|4255.8|4262.5|4256.5|4261.8|4255.8|0
1729074420000|2024-10-16 10:27:00|4262|4256|4262|4256|4262|4256|4262|4256|0
1729074430000|2024-10-16 10:27:10|4262.2|4256.2|4262.8|4256.8|4262.8|4256.8|4262.2|4256.2|0
1729074440000|2024-10-16 10:27:20|4262.5|4256.5|4262.5|4256.5|4263|4257|4262.5|4256.5|2
1729074450000|2024-10-16 10:27:30|4262.2|4256.2|4262.8|4256.8|4263|4257|4262.2|4256.2|1
1729074460000|2024-10-16 10:27:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1729074470000|2024-10-16 10:27:50|4263.2|4257.2|4264.5|4258.5|4264.5|4258.5|4263.2|4257.2|2
1729074480000|2024-10-16 10:28:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.5|4258.5|0
1729074500000|2024-10-16 10:28:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1729074520000|2024-10-16 10:28:40|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|1
1729074550000|2024-10-16 10:29:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1729074570000|2024-10-16 10:29:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1729074600000|2024-10-16 10:30:00|4264|4258|4264|4258|4264|4258|4264|4258|0
1729074620000|2024-10-16 10:30:20|4263|4257|4263|4257|4263|4257|4263|4257|1
1729074630000|2024-10-16 10:30:30|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4260.8|4254.8|3
1729074640000|2024-10-16 10:30:40|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1729074650000|2024-10-16 10:30:50|||||||||1
1729074660000|2024-10-16 10:31:00|4262.8|4256.8|4262.5|4256.5|4262.8|4256.8|4262|4256|1
1729074670000|2024-10-16 10:31:10|4265|4259|4266|4260|4266|4260|4264.8|4258.8|9
1729074680000|2024-10-16 10:31:20|||||||||1
1729074690000|2024-10-16 10:31:30|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|4
1729074700000|2024-10-16 10:31:40|4265.6|4259.6|4265.8|4259.8|4266|4260|4265.6|4259.6|4
1729074710000|2024-10-16 10:31:50|4263.6|4257.6|4262.8|4256.8|4264.8|4258.8|4262|4256|11
1729074720000|2024-10-16 10:32:00|4262.1|4256.1|4261.8|4255.8|4262.6|4256.6|4261.8|4255.8|1
1729074730000|2024-10-16 10:32:10|4263.8|4257.8|4261.1|4255.1|4264.3|4258.3|4261.1|4255.1|13
1729074740000|2024-10-16 10:32:20|4261.4|4255.4|4262.8|4256.8|4264|4258|4261.4|4255.4|6
1729074750000|2024-10-16 10:32:30|4263|4257|4262.8|4256.8|4263|4257|4262.5|4256.5|1
1729074760000|2024-10-16 10:32:40|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|1
1729074780000|2024-10-16 10:33:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1729074810000|2024-10-16 10:33:30|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1729074820000|2024-10-16 10:33:40|4262|4256|4262|4256|4262|4256|4262|4256|0
1729074840000|2024-10-16 10:34:00|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|1
1729074850000|2024-10-16 10:34:10|4262.6|4256.6|4258.8|4252.8|4262.6|4256.6|4258.8|4252.8|8
1729074860000|2024-10-16 10:34:20|4258.5|4252.5|4258.5|4252.5|4258.8|4252.8|4258.5|4252.5|6
1729074880000|2024-10-16 10:34:40|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729074890000|2024-10-16 10:34:50|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|18
1729074900000|2024-10-16 10:35:00|4256|4250|4257.8|4251.8|4257.8|4251.8|4256|4250|11
1729074910000|2024-10-16 10:35:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1729074920000|2024-10-16 10:35:20|4257.8|4251.8|4258.1|4252.1|4258.1|4252.1|4257.8|4251.8|1
1729074930000|2024-10-16 10:35:30|4257.8|4251.8|4258.5|4252.5|4258.8|4252.8|4257.8|4251.8|1
1729074940000|2024-10-16 10:35:40|4258.8|4252.8|4258.3|4252.3|4259.3|4253.3|4258.3|4252.3|1
1729074950000|2024-10-16 10:35:50|4258|4252|4257.8|4251.8|4258|4252|4257.5|4251.5|1
1729074960000|2024-10-16 10:36:00|4258.1|4252.1|4257.8|4251.8|4258.1|4252.1|4257.8|4251.8|0
1729074980000|2024-10-16 10:36:20|4258.1|4252.1|4257.8|4251.8|4258.4|4252.4|4257.5|4251.5|3
1729075000000|2024-10-16 10:36:40|4258.1|4252.1|4259.3|4253.3|4259.3|4253.3|4258.1|4252.1|2
1729075020000|2024-10-16 10:37:00|4259.6|4253.6|4259.3|4253.3|4259.6|4253.6|4259.3|4253.3|0
1729075030000|2024-10-16 10:37:10|4258.8|4252.8|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|0
1729075050000|2024-10-16 10:37:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729075060000|2024-10-16 10:37:40|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1729075080000|2024-10-16 10:38:00|4258|4252|4258|4252|4258|4252|4258|4252|0
1729075090000|2024-10-16 10:38:10|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1729075130000|2024-10-16 10:38:50|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|2
1729075140000|2024-10-16 10:39:00|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1729075150000|2024-10-16 10:39:10|4258.3|4252.3|4258.6|4252.6|4258.8|4252.8|4258.3|4252.3|0
1729075160000|2024-10-16 10:39:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1729075170000|2024-10-16 10:39:30|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1729075180000|2024-10-16 10:39:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1729075190000|2024-10-16 10:39:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729075200000|2024-10-16 10:40:00|4258.1|4252.1|4256.4|4250.4|4258.1|4252.1|4256.4|4250.4|3
1729075210000|2024-10-16 10:40:10|4256.6|4250.6|4257.6|4251.6|4257.6|4251.6|4256.1|4250.1|3
1729075220000|2024-10-16 10:40:20|4257.8|4251.8|4257.8|4251.8|4258.1|4252.1|4257.8|4251.8|2
1729075230000|2024-10-16 10:40:30|4257.6|4251.6|4256.8|4250.8|4257.6|4251.6|4256.8|4250.8|1
1729075240000|2024-10-16 10:40:40|4256.6|4250.6|4254.8|4248.8|4256.6|4250.6|4254.8|4248.8|3
1729075250000|2024-10-16 10:40:50|4254.6|4248.6|4256.1|4250.1|4256.1|4250.1|4254.6|4248.6|7
1729075260000|2024-10-16 10:41:00|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.5|4249.5|7
1729075270000|2024-10-16 10:41:10|4256.1|4250.1|4255.8|4249.8|4256.8|4250.8|4255.1|4249.1|4
1729075280000|2024-10-16 10:41:20|4256|4250|4255.8|4249.8|4256.1|4250.1|4253.5|4247.5|10
1729075300000|2024-10-16 10:41:40|4255.5|4249.5|4255.8|4249.8|4255.8|4249.8|4255.5|4249.5|0
1729075310000|2024-10-16 10:41:50|4254.2|4248.2|4255.8|4249.8|4255.8|4249.8|4254.2|4248.2|1
1729075320000|2024-10-16 10:42:00|4254.8|4248.8|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|8
1729075330000|2024-10-16 10:42:10|4254|4248|4254.5|4248.5|4255.8|4249.8|4254|4248|6
1729075340000|2024-10-16 10:42:20|4254.2|4248.2|4254.8|4248.8|4254.8|4248.8|4254|4248|1
1729075350000|2024-10-16 10:42:30|4253.8|4247.8|4255.8|4249.8|4255.8|4249.8|4253.8|4247.8|5
1729075360000|2024-10-16 10:42:40|4256|4250|4255.8|4249.8|4256|4250|4255.5|4249.5|0
1729075370000|2024-10-16 10:42:50|4256|4250|4255.8|4249.8|4257.3|4251.3|4255.8|4249.8|3
1729075380000|2024-10-16 10:43:00|4256|4250|4255.3|4249.3|4256|4250|4255.3|4249.3|1
1729075400000|2024-10-16 10:43:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|2
1729075420000|2024-10-16 10:43:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1729075430000|2024-10-16 10:43:50|4254.5|4248.5|4252.8|4246.8|4254.5|4248.5|4252.8|4246.8|11
1729075440000|2024-10-16 10:44:00|4254.8|4248.8|4255.6|4249.6|4256.3|4250.3|4254.7|4248.7|4
1729075450000|2024-10-16 10:44:10|4255.8|4249.8|4256.8|4250.8|4256.8|4250.8|4255.8|4249.8|8
1729075460000|2024-10-16 10:44:20|4256.3|4250.3|4254.8|4248.8|4256.3|4250.3|4253.8|4247.8|4
1729075470000|2024-10-16 10:44:30|4254.5|4248.5|4253.8|4247.8|4255.2|4249.2|4253.8|4247.8|5
1729075480000|2024-10-16 10:44:40|4254.8|4248.8|4255.5|4249.5|4255.5|4249.5|4253.8|4247.8|11
1729075490000|2024-10-16 10:44:50|4255.8|4249.8|4254.3|4248.3|4255.8|4249.8|4252.8|4246.8|14
1729075500000|2024-10-16 10:45:00|4252.8|4246.8|4254.5|4248.5|4254.5|4248.5|4252.6|4246.6|13
1729075510000|2024-10-16 10:45:10|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4253.3|4247.3|4
1729075520000|2024-10-16 10:45:20|4254.8|4248.8|4254.1|4248.1|4254.8|4248.8|4252.8|4246.8|11
1729075530000|2024-10-16 10:45:30|4253.8|4247.8|4254.3|4248.3|4255.1|4249.1|4253.1|4247.1|5
1729075540000|2024-10-16 10:45:40|4254|4248|4252.8|4246.8|4254.9|4248.9|4252.8|4246.8|13
1729075550000|2024-10-16 10:45:50|4254|4248|4251.3|4245.3|4254|4248|4251.3|4245.3|15
1729075560000|2024-10-16 10:46:00|4250.8|4244.8|4250.8|4244.8|4252.1|4246.1|4250.3|4244.3|14
1729075570000|2024-10-16 10:46:10|4250.6|4244.6|4248.8|4242.8|4251.8|4245.8|4248.8|4242.8|33
1729075580000|2024-10-16 10:46:20|4250.1|4244.1|4250|4244|4251.8|4245.8|4248.8|4242.8|27
1729075590000|2024-10-16 10:46:30|4250.3|4244.3|4250.1|4244.1|4251.1|4245.1|4249.8|4243.8|18
1729075600000|2024-10-16 10:46:40|4251.2|4245.2|4250.1|4244.1|4251.6|4245.6|4249.3|4243.3|21
1729075610000|2024-10-16 10:46:50|4249.8|4243.8|4249.8|4243.8|4251.5|4245.5|4249.8|4243.8|14
1729075620000|2024-10-16 10:47:00|4251.8|4245.8|4250.8|4244.8|4251.8|4245.8|4250.6|4244.6|15
1729075630000|2024-10-16 10:47:10|4251.1|4245.1|4252.8|4246.8|4253.3|4247.3|4250.8|4244.8|17
1729075640000|2024-10-16 10:47:20|4253|4247|4252.8|4246.8|4253|4247|4252.6|4246.6|7
1729075660000|2024-10-16 10:47:40|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1729075670000|2024-10-16 10:47:50|4252.3|4246.3|4250.8|4244.8|4252.3|4246.3|4250.6|4244.6|5
1729075680000|2024-10-16 10:48:00|4250.5|4244.5|4250.8|4244.8|4252.8|4246.8|4250.3|4244.3|15
1729075690000|2024-10-16 10:48:10|4251.2|4245.2|4248.2|4242.2|4252.8|4246.8|4247.8|4241.8|11
1729075700000|2024-10-16 10:48:20|4248.6|4242.6|4250.3|4244.3|4250.3|4244.3|4248.6|4242.6|3
1729075710000|2024-10-16 10:48:30|4250.1|4244.1|4250.7|4244.7|4250.7|4244.7|4249.8|4243.8|2
1729075720000|2024-10-16 10:48:40|4251|4245|4251|4245|4251.3|4245.3|4251|4245|3
1729075730000|2024-10-16 10:48:50|4252.3|4246.3|4252.1|4246.1|4252.3|4246.3|4252.1|4246.1|8
1729075740000|2024-10-16 10:49:00|4250.6|4244.6|4252.1|4246.1|4252.1|4246.1|4250.6|4244.6|6
1729075750000|2024-10-16 10:49:10|4252.3|4246.3|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|0
1729075760000|2024-10-16 10:49:20|4249.8|4243.8|4251.8|4245.8|4251.8|4245.8|4249.8|4243.8|7
1729075770000|2024-10-16 10:49:30|4249.8|4243.8|4252.1|4246.1|4253.3|4247.3|4249.8|4243.8|23
1729075780000|2024-10-16 10:49:40|4253.1|4247.1|4253.1|4247.1|4253.6|4247.6|4253|4247|7
1729075790000|2024-10-16 10:49:50|4252.8|4246.8|4251.8|4245.8|4253.1|4247.1|4251.8|4245.8|0
1729075800000|2024-10-16 10:50:00|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1729075810000|2024-10-16 10:50:10|4252.3|4246.3|4252.1|4246.1|4252.8|4246.8|4250.8|4244.8|8
1729075820000|2024-10-16 10:50:20|4251.8|4245.8|4251.2|4245.2|4252.3|4246.3|4250.6|4244.6|19
1729075830000|2024-10-16 10:50:30|4252.1|4246.1|4250.8|4244.8|4252.1|4246.1|4250.6|4244.6|2
1729075840000|2024-10-16 10:50:40|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|1
1729075850000|2024-10-16 10:50:50|4251.3|4245.3|4252.8|4246.8|4252.8|4246.8|4251.3|4245.3|6
1729075860000|2024-10-16 10:51:00|4253.2|4247.2|4251.6|4245.6|4253.6|4247.6|4251.1|4245.1|15
1729075870000|2024-10-16 10:51:10|4251.3|4245.3|4248.3|4242.3|4251.3|4245.3|4248.3|4242.3|14
1729075880000|2024-10-16 10:51:20|4247.8|4241.8|4248.8|4242.8|4249.3|4243.3|4247.8|4241.8|14
1729075890000|2024-10-16 10:51:30|4249.8|4243.8|4248.5|4242.5|4249.8|4243.8|4248.5|4242.5|5
1729075900000|2024-10-16 10:51:40|4248.8|4242.8|4247.8|4241.8|4250|4244|4247.8|4241.8|13
1729075910000|2024-10-16 10:51:50|4248.8|4242.8|4252.3|4246.3|4252.3|4246.3|4248.8|4242.8|9
1729075920000|2024-10-16 10:52:00|4251.8|4245.8|4252.8|4246.8|4252.8|4246.8|4251.8|4245.8|1
1729075930000|2024-10-16 10:52:10|4253.1|4247.1|4252.8|4246.8|4253.1|4247.1|4252.8|4246.8|0
1729075940000|2024-10-16 10:52:20|4253|4247|4253.6|4247.6|4253.6|4247.6|4252.8|4246.8|1
1729075950000|2024-10-16 10:52:30|4253|4247|4253.8|4247.8|4253.8|4247.8|4253|4247|2
1729075960000|2024-10-16 10:52:40|4254.1|4248.1|4253.8|4247.8|4254.3|4248.3|4253.8|4247.8|3
1729075970000|2024-10-16 10:52:50|4253.6|4247.6|4254.6|4248.6|4255.3|4249.3|4253.6|4247.6|30
1729075980000|2024-10-16 10:53:00|4254.8|4248.8|4254.3|4248.3|4255.8|4249.8|4254.3|4248.3|6
1729075990000|2024-10-16 10:53:10|4254.1|4248.1|4254.3|4248.3|4254.6|4248.6|4254.1|4248.1|1
1729076000000|2024-10-16 10:53:20|4254.6|4248.6|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|0
1729076010000|2024-10-16 10:53:30|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|0
1729076020000|2024-10-16 10:53:40|4254.8|4248.8|4255.3|4249.3|4255.3|4249.3|4254.8|4248.8|1
1729076030000|2024-10-16 10:53:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1729076050000|2024-10-16 10:54:10|4255.3|4249.3|4254.6|4248.6|4255.8|4249.8|4254.6|4248.6|2
1729076060000|2024-10-16 10:54:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1729076070000|2024-10-16 10:54:30|4254.3|4248.3|4254|4248|4254.3|4248.3|4254|4248|3
1729076080000|2024-10-16 10:54:40|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254|4248|1
1729076090000|2024-10-16 10:54:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1729076100000|2024-10-16 10:55:00|4255|4249|4254.2|4248.2|4255.6|4249.6|4254.2|4248.2|6
1729076110000|2024-10-16 10:55:10|4254.5|4248.5|4254.3|4248.3|4255.2|4249.2|4254.2|4248.2|8
1729076120000|2024-10-16 10:55:20|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.6|4248.6|0
1729076160000|2024-10-16 10:56:00|4254.5|4248.5|4256.8|4250.8|4256.8|4250.8|4254.5|4248.5|4
1729076170000|2024-10-16 10:56:10|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|1
1729076180000|2024-10-16 10:56:20|4255.5|4249.5|4254|4248|4255.5|4249.5|4254|4248|33
1729076190000|2024-10-16 10:56:30|4255|4249|4256.8|4250.8|4257|4251|4254.8|4248.8|13
1729076200000|2024-10-16 10:56:40|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1729076210000|2024-10-16 10:56:50|4256.8|4250.8|4257.8|4251.8|4258.5|4252.5|4255.5|4249.5|9
1729076220000|2024-10-16 10:57:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|9
1729076230000|2024-10-16 10:57:10|4258.2|4252.2|4258.3|4252.3|4258.3|4252.3|4258.2|4252.2|1
1729076240000|2024-10-16 10:57:20|4258|4252|4257.8|4251.8|4258|4252|4257.8|4251.8|3
1729076250000|2024-10-16 10:57:30|||||||||1
1729076260000|2024-10-16 10:57:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|18
1729076270000|2024-10-16 10:57:50|4256|4250|4259.5|4253.5|4259.5|4253.5|4256|4250|17
1729076280000|2024-10-16 10:58:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729076290000|2024-10-16 10:58:10|4258.5|4252.5|4259.2|4253.2|4260.8|4254.8|4258.5|4252.5|5
1729076300000|2024-10-16 10:58:20|4260.5|4254.5|4259.8|4253.8|4260.5|4254.5|4259|4253|6
1729076310000|2024-10-16 10:58:30|4260.5|4254.5|4260.5|4254.5|4262.5|4256.5|4260.5|4254.5|18
1729076320000|2024-10-16 10:58:40|4260.8|4254.8|4261.2|4255.2|4261.5|4255.5|4260.7|4254.7|3
1729076330000|2024-10-16 10:58:50|4261|4255|4260.5|4254.5|4261|4255|4260.5|4254.5|0
1729076340000|2024-10-16 10:59:00|4260.7|4254.7|4260.5|4254.5|4261.5|4255.5|4260.5|4254.5|1
1729076350000|2024-10-16 10:59:10|4262.2|4256.2|4260.5|4254.5|4262.2|4256.2|4260.5|4254.5|6
1729076360000|2024-10-16 10:59:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1729076390000|2024-10-16 10:59:50|4259.3|4253.3|4259|4253|4259.3|4253.3|4259|4253|97
1729076400000|2024-10-16 11:00:00|4259.5|4253.5|4257.5|4251.5|4259.5|4253.5|4256.5|4250.5|13
1729076410000|2024-10-16 11:00:10|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|1
1729076420000|2024-10-16 11:00:20|4257|4251|4255.8|4249.8|4257.5|4251.5|4255.8|4249.8|5
1729076430000|2024-10-16 11:00:30|4256|4250|4255.8|4249.8|4256|4250|4255.8|4249.8|1
1729076440000|2024-10-16 11:00:40|4255.5|4249.5|4255.8|4249.8|4256|4250|4255.5|4249.5|3
1729076450000|2024-10-16 11:00:50|4255.5|4249.5|4255|4249|4255.8|4249.8|4255|4249|8
1729076460000|2024-10-16 11:01:00|4254.6|4248.6|4253.5|4247.5|4254.8|4248.8|4253.5|4247.5|4
1729076490000|2024-10-16 11:01:30|4253.3|4247.3|4252.3|4246.3|4253.3|4247.3|4250.5|4244.5|7
1729076500000|2024-10-16 11:01:40|4252.5|4246.5|4253.8|4247.8|4253.8|4247.8|4252.5|4246.5|13
1729076510000|2024-10-16 11:01:50|4253.5|4247.5|4253.8|4247.8|4253.8|4247.8|4252.3|4246.3|14
1729076520000|2024-10-16 11:02:00|4254|4248|4253.1|4247.1|4254|4248|4252.3|4246.3|6
1729076530000|2024-10-16 11:02:10|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4251.8|4245.8|4
1729076540000|2024-10-16 11:02:20|4252.1|4246.1|4251.8|4245.8|4252.1|4246.1|4251.8|4245.8|6
1729076550000|2024-10-16 11:02:30|4252.1|4246.1|4251.8|4245.8|4252.1|4246.1|4251.8|4245.8|0
1729076570000|2024-10-16 11:02:50|4251.5|4245.5|4251.8|4245.8|4251.8|4245.8|4251.5|4245.5|3
1729076620000|2024-10-16 11:03:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4251.8|4245.8|3
1729076630000|2024-10-16 11:03:50|4251.8|4245.8|4251.8|4245.8|4252.1|4246.1|4251.8|4245.8|1
1729076640000|2024-10-16 11:04:00|4252|4246|4252.5|4246.5|4252.8|4246.8|4252|4246|0
1729076650000|2024-10-16 11:04:10|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.5|4246.5|0
1729076670000|2024-10-16 11:04:30|4252.5|4246.5|4252.8|4246.8|4252.8|4246.8|4252.5|4246.5|0
1729076680000|2024-10-16 11:04:40|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1729076700000|2024-10-16 11:05:00|4252.8|4246.8|4252.8|4246.8|4253|4247|4252.8|4246.8|1
1729076710000|2024-10-16 11:05:10|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1729076730000|2024-10-16 11:05:30|4252.8|4246.8|4254.5|4248.5|4255|4249|4252.8|4246.8|3
1729076740000|2024-10-16 11:05:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1729076750000|2024-10-16 11:05:50|4255|4249|4255|4249|4255|4249|4255|4249|0
1729076760000|2024-10-16 11:06:00|4255.2|4249.2|4255.8|4249.8|4255.8|4249.8|4255.2|4249.2|0
1729076780000|2024-10-16 11:06:20|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1729076800000|2024-10-16 11:06:40|4255|4249|4255|4249|4255|4249|4255|4249|0
1729076820000|2024-10-16 11:07:00|||||||||4
1729076860000|2024-10-16 11:07:40|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|3
1729076870000|2024-10-16 11:07:50|4256|4250|4256|4250|4256|4250|4256|4250|0
1729076890000|2024-10-16 11:08:10|4256.8|4250.8|4257|4251|4257|4251|4256.8|4250.8|3
1729076900000|2024-10-16 11:08:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1729076910000|2024-10-16 11:08:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729076920000|2024-10-16 11:08:40|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|2
1729076930000|2024-10-16 11:08:50|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258|4252|1
1729076940000|2024-10-16 11:09:00|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|2
1729076950000|2024-10-16 11:09:10|4259.1|4253.1|4260.3|4254.3|4260.3|4254.3|4258.8|4252.8|6
1729076960000|2024-10-16 11:09:20|4260.6|4254.6|4262.6|4256.6|4262.6|4256.6|4260.6|4254.6|9
1729076970000|2024-10-16 11:09:30|4261.5|4255.5|4261.8|4255.8|4262|4256|4261.5|4255.5|2
1729076980000|2024-10-16 11:09:40|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|1
1729077000000|2024-10-16 11:10:00|4261.8|4255.8|4261.5|4255.5|4261.8|4255.8|4261.5|4255.5|1
1729077030000|2024-10-16 11:10:30|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|1
1729077040000|2024-10-16 11:10:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1729077050000|2024-10-16 11:10:50|4261.3|4255.3|4261|4255|4261.3|4255.3|4261|4255|1
1729077060000|2024-10-16 11:11:00|4261.3|4255.3|4260.5|4254.5|4261.3|4255.3|4260|4254|2
1729077070000|2024-10-16 11:11:10|4260.7|4254.7|4260|4254|4260.7|4254.7|4260|4254|1
1729077080000|2024-10-16 11:11:20|4259.8|4253.8|4260.5|4254.5|4260.5|4254.5|4259.8|4253.8|3
1729077090000|2024-10-16 11:11:30|4260.8|4254.8|4261.3|4255.3|4261.3|4255.3|4260.8|4254.8|0
1729077100000|2024-10-16 11:11:40|4261|4255|4261|4255|4261|4255|4261|4255|0
1729077110000|2024-10-16 11:11:50|4260.5|4254.5|4260.8|4254.8|4260.8|4254.8|4260.5|4254.5|1
1729077120000|2024-10-16 11:12:00|4261.1|4255.1|4261.3|4255.3|4261.3|4255.3|4261.1|4255.1|0
1729077130000|2024-10-16 11:12:10|4261.1|4255.1|4261.3|4255.3|4261.3|4255.3|4261.1|4255.1|0
1729077140000|2024-10-16 11:12:20|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|2
1729077150000|2024-10-16 11:12:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1729077160000|2024-10-16 11:12:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1729077200000|2024-10-16 11:13:20|4262|4256|4262.3|4256.3|4262.3|4256.3|4262|4256|0
1729077220000|2024-10-16 11:13:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.3|4256.3|0
1729077230000|2024-10-16 11:13:50|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|1
1729077240000|2024-10-16 11:14:00|4262|4256|4262.6|4256.6|4262.6|4256.6|4262|4256|0
1729077260000|2024-10-16 11:14:20|||||||||1
1729077280000|2024-10-16 11:14:40|4262.8|4256.8|4261.8|4255.8|4262.8|4256.8|4261.8|4255.8|2
1729077320000|2024-10-16 11:15:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1729077330000|2024-10-16 11:15:30|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1729077340000|2024-10-16 11:15:40|4261.8|4255.8|4261.3|4255.3|4262.3|4256.3|4261.3|4255.3|3
1729077350000|2024-10-16 11:15:50|4261|4255|4261|4255|4261|4255|4261|4255|0
1729077360000|2024-10-16 11:16:00|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|2
1729077370000|2024-10-16 11:16:10|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1729077390000|2024-10-16 11:16:30|4263.5|4257.5|4263|4257|4263.8|4257.8|4263|4257|3
1729077400000|2024-10-16 11:16:40|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1729077410000|2024-10-16 11:16:50|4263.5|4257.5|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|0
1729077420000|2024-10-16 11:17:00|4263.6|4257.6|4263.8|4257.8|4264|4258|4263.5|4257.5|2
1729077450000|2024-10-16 11:17:30|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|0
1729077460000|2024-10-16 11:17:40|4263.3|4257.3|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|0
1729077470000|2024-10-16 11:17:50|4262.8|4256.8|4262.5|4256.5|4262.8|4256.8|4262.5|4256.5|2
1729077480000|2024-10-16 11:18:00|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262|4256|1
1729077490000|2024-10-16 11:18:10|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1729077530000|2024-10-16 11:18:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1729077540000|2024-10-16 11:19:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1729077560000|2024-10-16 11:19:20|4262.6|4256.6|4262.8|4256.8|4262.8|4256.8|4262.6|4256.6|1
1729077570000|2024-10-16 11:19:30|4263.3|4257.3|4262.3|4256.3|4263.3|4257.3|4262.3|4256.3|1
1729077580000|2024-10-16 11:19:40|4262|4256|4262|4256|4262|4256|4262|4256|0
1729077600000|2024-10-16 11:20:00|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1729077610000|2024-10-16 11:20:10|4262|4256|4262|4256|4262|4256|4262|4256|0
1729077620000|2024-10-16 11:20:20|4261|4255|4261|4255|4261|4255|4261|4255|2
1729077630000|2024-10-16 11:20:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1729077650000|2024-10-16 11:20:50|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|4
1729077670000|2024-10-16 11:21:10|4262|4256|4262|4256|4262|4256|4262|4256|1
1729077680000|2024-10-16 11:21:20|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.6|4255.6|2
1729077710000|2024-10-16 11:21:50|4262|4256|4262|4256|4262|4256|4262|4256|1
1729077720000|2024-10-16 11:22:00|4262.2|4256.2|4262|4256|4262.5|4256.5|4262|4256|1
1729077740000|2024-10-16 11:22:20|||||||||1
1729077760000|2024-10-16 11:22:40|4262.3|4256.3|4262|4256|4262.3|4256.3|4262|4256|0
1729077770000|2024-10-16 11:22:50|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|2
1729077780000|2024-10-16 11:23:00|4260.8|4254.8|4260.6|4254.6|4261|4255|4260.3|4254.3|2
1729077790000|2024-10-16 11:23:10|4261.5|4255.5|4262.1|4256.1|4262.1|4256.1|4261.5|4255.5|2
1729077800000|2024-10-16 11:23:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1729077810000|2024-10-16 11:23:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1729077820000|2024-10-16 11:23:40|4262.3|4256.3|4262.1|4256.1|4262.3|4256.3|4261.8|4255.8|0
1729077830000|2024-10-16 11:23:50|4262.6|4256.6|4263.6|4257.6|4263.6|4257.6|4262.5|4256.5|2
1729077840000|2024-10-16 11:24:00|4263.8|4257.8|4263.8|4257.8|4264.1|4258.1|4263.8|4257.8|1
1729077850000|2024-10-16 11:24:10|4264.1|4258.1|4264.5|4258.5|4264.5|4258.5|4264.1|4258.1|1
1729077860000|2024-10-16 11:24:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1729077900000|2024-10-16 11:25:00|4264.6|4258.6|4266.6|4260.6|4266.6|4260.6|4264.6|4258.6|17
1729077930000|2024-10-16 11:25:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|2
1729077940000|2024-10-16 11:25:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1729077950000|2024-10-16 11:25:50|4268.6|4262.6|4267.8|4261.8|4268.6|4262.6|4267.8|4261.8|2
1729077960000|2024-10-16 11:26:00|4267.6|4261.6|4267.3|4261.3|4267.6|4261.6|4267.3|4261.3|0
1729077970000|2024-10-16 11:26:10|4267.5|4261.5|4267.8|4261.8|4267.8|4261.8|4267.5|4261.5|6
1729077980000|2024-10-16 11:26:20|4268|4262|4268|4262|4268|4262|4268|4262|1
1729078000000|2024-10-16 11:26:40|4267.5|4261.5|4267.8|4261.8|4267.8|4261.8|4267.5|4261.5|1
1729078010000|2024-10-16 11:26:50|4267.3|4261.3|4267.7|4261.7|4267.7|4261.7|4267|4261|10
1729078020000|2024-10-16 11:27:00|4268|4262|4268|4262|4268|4262|4268|4262|4
1729078030000|2024-10-16 11:27:10|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|1
1729078040000|2024-10-16 11:27:20|4269.7|4263.7|4268.2|4262.2|4269.7|4263.7|4268.2|4262.2|3
1729078050000|2024-10-16 11:27:30|4268.5|4262.5|4268.2|4262.2|4268.5|4262.5|4268.2|4262.2|0
1729078060000|2024-10-16 11:27:40|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|1
1729078070000|2024-10-16 11:27:50|4268.2|4262.2|4268.2|4262.2|4268.5|4262.5|4268.2|4262.2|2
1729078080000|2024-10-16 11:28:00|4268|4262|4268|4262|4268|4262|4267.5|4261.5|3
1729078090000|2024-10-16 11:28:10|4267.2|4261.2|4267.5|4261.5|4267.5|4261.5|4267.2|4261.2|2
1729078100000|2024-10-16 11:28:20|4267.2|4261.2|4267|4261|4267.2|4261.2|4267|4261|0
1729078150000|2024-10-16 11:29:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|5
1729078160000|2024-10-16 11:29:20|4268|4262|4268|4262|4268|4262|4268|4262|0
1729078180000|2024-10-16 11:29:40|4267.5|4261.5|4268|4262|4268|4262|4267.2|4261.2|4
1729078190000|2024-10-16 11:29:50|4269|4263|4268.2|4262.2|4269|4263|4268.2|4262.2|5
1729078200000|2024-10-16 11:30:00|4269|4263|4269|4263|4269|4263|4269|4263|0
1729078210000|2024-10-16 11:30:10|4269.5|4263.5|4269.2|4263.2|4269.5|4263.5|4269.2|4263.2|0
1729078220000|2024-10-16 11:30:20|4269|4263|4268.2|4262.2|4269|4263|4268.2|4262.2|2
1729078230000|2024-10-16 11:30:30|4268.5|4262.5|4269|4263|4269|4263|4268.2|4262.2|0
1729078240000|2024-10-16 11:30:40|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|1
1729078250000|2024-10-16 11:30:50|4269.5|4263.5|4270.5|4264.5|4270.5|4264.5|4269.5|4263.5|29
1729078260000|2024-10-16 11:31:00|4270.8|4264.8|4270.5|4264.5|4270.8|4264.8|4267.2|4261.2|8
1729078270000|2024-10-16 11:31:10|4270.8|4264.8|4269.8|4263.8|4271.5|4265.5|4269.8|4263.8|6
1729078280000|2024-10-16 11:31:20|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|1
1729078290000|2024-10-16 11:31:30|4269|4263|4268.8|4262.8|4269|4263|4268.8|4262.8|1
1729078300000|2024-10-16 11:31:40|4268.5|4262.5|4267.8|4261.8|4268.5|4262.5|4267.8|4261.8|1
1729078310000|2024-10-16 11:31:50|4268|4262|4268.3|4262.3|4268.3|4262.3|4268|4262|0
1729078320000|2024-10-16 11:32:00|4268|4262|4268|4262|4268|4262|4268|4262|0
1729078350000|2024-10-16 11:32:30|4268.5|4262.5|4268.8|4262.8|4268.8|4262.8|4268.5|4262.5|0
1729078360000|2024-10-16 11:32:40|4269|4263|4268.8|4262.8|4269|4263|4268.5|4262.5|2
1729078370000|2024-10-16 11:32:50|4269.3|4263.3|4268.8|4262.8|4269.5|4263.5|4268.8|4262.8|4
1729078380000|2024-10-16 11:33:00|4268.5|4262.5|4268.3|4262.3|4268.5|4262.5|4268.3|4262.3|0
1729078390000|2024-10-16 11:33:10|4268|4262|4267|4261|4268|4262|4267|4261|3
1729078420000|2024-10-16 11:33:40|4267.5|4261.5|4267|4261|4267.5|4261.5|4267|4261|1
1729078440000|2024-10-16 11:34:00|4266.2|4260.2|4267|4261|4267|4261|4266|4260|3
1729078450000|2024-10-16 11:34:10|4267.8|4261.8|4268.5|4262.5|4269.2|4263.2|4267.8|4261.8|8
1729078460000|2024-10-16 11:34:20|4268.3|4262.3|4269.5|4263.5|4269.5|4263.5|4268|4262|5
1729078470000|2024-10-16 11:34:30|4270|4264|4270.5|4264.5|4270.5|4264.5|4270|4264|2
1729078480000|2024-10-16 11:34:40|4268.5|4262.5|4268.5|4262.5|4270.5|4264.5|4268.5|4262.5|11
1729078500000|2024-10-16 11:35:00|4268.7|4262.7|4269.2|4263.2|4269.5|4263.5|4268.5|4262.5|7
1729078510000|2024-10-16 11:35:10|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|3
1729078520000|2024-10-16 11:35:20|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|0
1729078530000|2024-10-16 11:35:30|4268.2|4262.2|4267.8|4261.8|4268.2|4262.2|4267.8|4261.8|2
1729078540000|2024-10-16 11:35:40|4268|4262|4268.5|4262.5|4268.5|4262.5|4268|4262|0
1729078550000|2024-10-16 11:35:50|4268|4262|4268|4262|4268|4262|4268|4262|0
1729078560000|2024-10-16 11:36:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|3
1729078580000|2024-10-16 11:36:20|4268|4262|4267|4261|4268|4262|4267|4261|1
1729078590000|2024-10-16 11:36:30|4266.8|4260.8|4266.8|4260.8|4267|4261|4266.3|4260.3|0
1729078610000|2024-10-16 11:36:50|4267|4261|4266.5|4260.5|4267|4261|4266|4260|1
1729078630000|2024-10-16 11:37:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1729078650000|2024-10-16 11:37:30|4267|4261|4267|4261|4267|4261|4267|4261|0
1729078660000|2024-10-16 11:37:40|4266.5|4260.5|4266.3|4260.3|4266.7|4260.7|4266|4260|5
1729078670000|2024-10-16 11:37:50|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1729078680000|2024-10-16 11:38:00|4266.8|4260.8|4266.5|4260.5|4266.8|4260.8|4266.5|4260.5|0
1729078700000|2024-10-16 11:38:20|4266.8|4260.8|4267|4261|4267|4261|4266.8|4260.8|0
1729078710000|2024-10-16 11:38:30|4266.8|4260.8|4267.3|4261.3|4267.5|4261.5|4266.8|4260.8|6
1729078720000|2024-10-16 11:38:40|4267|4261|4267|4261|4267.5|4261.5|4266.8|4260.8|0
1729078750000|2024-10-16 11:39:10|4266.8|4260.8|4266.5|4260.5|4266.8|4260.8|4266.5|4260.5|1
1729078770000|2024-10-16 11:39:30|4266.2|4260.2|4266.5|4260.5|4266.8|4260.8|4266.2|4260.2|0
1729078780000|2024-10-16 11:39:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1729078790000|2024-10-16 11:39:50|4266.6|4260.6|4265.5|4259.5|4266.6|4260.6|4265.5|4259.5|2
1729078800000|2024-10-16 11:40:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|1
1729078820000|2024-10-16 11:40:20|4265|4259|4265.5|4259.5|4265.8|4259.8|4265|4259|1
1729078830000|2024-10-16 11:40:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1729078840000|2024-10-16 11:40:40|4266.2|4260.2|4266.5|4260.5|4266.5|4260.5|4266.2|4260.2|0
1729078850000|2024-10-16 11:40:50|4266.2|4260.2|4265.2|4259.2|4266.2|4260.2|4265|4259|2
1729078860000|2024-10-16 11:41:00|4265.5|4259.5|4264.8|4258.8|4265.5|4259.5|4264.8|4258.8|0
1729078890000|2024-10-16 11:41:30|4264.2|4258.2|4264.5|4258.5|4264.5|4258.5|4263.8|4257.8|1
1729078900000|2024-10-16 11:41:40|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|1
1729078920000|2024-10-16 11:42:00|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1729078940000|2024-10-16 11:42:20|4264|4258|4264|4258|4264.3|4258.3|4264|4258|1
1729078960000|2024-10-16 11:42:40|4263.8|4257.8|4264.5|4258.5|4264.5|4258.5|4263.8|4257.8|2
1729078970000|2024-10-16 11:42:50|4264|4258|4264|4258|4264|4258|4264|4258|0
1729079000000|2024-10-16 11:43:20|4264.3|4258.3|4264|4258|4264.3|4258.3|4264|4258|2
1729079010000|2024-10-16 11:43:30|4264.3|4258.3|4264.5|4258.5|4264.5|4258.5|4264.3|4258.3|1
1729079020000|2024-10-16 11:43:40|4264.7|4258.7|4265.8|4259.8|4265.8|4259.8|4264.7|4258.7|0
1729079030000|2024-10-16 11:43:50|4266|4260|4265.2|4259.2|4266|4260|4265|4259|1
1729079040000|2024-10-16 11:44:00|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|0
1729079050000|2024-10-16 11:44:10|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|0
1729079060000|2024-10-16 11:44:20|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|1
1729079070000|2024-10-16 11:44:30|4264|4258|4264|4258|4264|4258|4263.8|4257.8|5
1729079090000|2024-10-16 11:44:50|4264.2|4258.2|4264.5|4258.5|4264.5|4258.5|4264.2|4258.2|0
1729079100000|2024-10-16 11:45:00|4264.3|4258.3|4264.5|4258.5|4264.5|4258.5|4264.2|4258.2|0
1729079130000|2024-10-16 11:45:30|4265.8|4259.8|4265|4259|4265.8|4259.8|4265|4259|1
1729079150000|2024-10-16 11:45:50|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.5|4258.5|1
1729079160000|2024-10-16 11:46:00|4264.6|4258.6|4263.3|4257.3|4264.6|4258.6|4263.3|4257.3|2
1729079170000|2024-10-16 11:46:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1729079190000|2024-10-16 11:46:30|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263|4257|1
1729079200000|2024-10-16 11:46:40|4264.3|4258.3|4261.8|4255.8|4264.3|4258.3|4261.8|4255.8|1
1729079210000|2024-10-16 11:46:50|4261.6|4255.6|4261.5|4255.5|4261.8|4255.8|4261.5|4255.5|2
1729079220000|2024-10-16 11:47:00|4261.8|4255.8|4262|4256|4262|4256|4261.8|4255.8|0
1729079230000|2024-10-16 11:47:10|4262.2|4256.2|4262.8|4256.8|4262.8|4256.8|4262.2|4256.2|0
1729079240000|2024-10-16 11:47:20|4263|4257|4262.8|4256.8|4263|4257|4262.8|4256.8|0
1729079260000|2024-10-16 11:47:40|4263.2|4257.2|4263.2|4257.2|4263.5|4257.5|4263.2|4257.2|0
1729079270000|2024-10-16 11:47:50|4263|4257|4262.5|4256.5|4263|4257|4262.2|4256.2|1
1729079280000|2024-10-16 11:48:00|4262|4256|4261.3|4255.3|4262.3|4256.3|4260.7|4254.7|3
1729079290000|2024-10-16 11:48:10|4261|4255|4259.2|4253.2|4261.5|4255.5|4258.8|4252.8|45
1729079300000|2024-10-16 11:48:20|4260.3|4254.3|4260.5|4254.5|4260.5|4254.5|4260.3|4254.3|2
1729079310000|2024-10-16 11:48:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1729079320000|2024-10-16 11:48:40|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|1
1729079330000|2024-10-16 11:48:50|4260.8|4254.8|4260.5|4254.5|4260.8|4254.8|4260.3|4254.3|4
1729079340000|2024-10-16 11:49:00|4260.7|4254.7|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|2
1729079350000|2024-10-16 11:49:10|||||||||1
1729079360000|2024-10-16 11:49:20|||||||||3
1729079380000|2024-10-16 11:49:40|4261|4255|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|1
1729079390000|2024-10-16 11:49:50|4261.2|4255.2|4262|4256|4262|4256|4261.2|4255.2|2
1729079400000|2024-10-16 11:50:00|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|2
1729079420000|2024-10-16 11:50:20|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1729079430000|2024-10-16 11:50:30|4262.8|4256.8|4263.5|4257.5|4263.5|4257.5|4262.8|4256.8|3
1729079450000|2024-10-16 11:50:50|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|0
1729079460000|2024-10-16 11:51:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1729079470000|2024-10-16 11:51:10|4262|4256|4262|4256|4262|4256|4262|4256|2
1729079480000|2024-10-16 11:51:20|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|2
1729079490000|2024-10-16 11:51:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1729079510000|2024-10-16 11:51:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1729079520000|2024-10-16 11:52:00|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|0
1729079530000|2024-10-16 11:52:10|4262.3|4256.3|4262|4256|4262.3|4256.3|4262|4256|1
1729079550000|2024-10-16 11:52:30|4262.2|4256.2|4262.5|4256.5|4262.7|4256.7|4262|4256|3
1729079570000|2024-10-16 11:52:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1729079580000|2024-10-16 11:53:00|4262|4256|4263.2|4257.2|4263.2|4257.2|4262|4256|2
1729079590000|2024-10-16 11:53:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1729079600000|2024-10-16 11:53:20|4262.5|4256.5|4262.5|4256.5|4263.2|4257.2|4262.2|4256.2|10
1729079620000|2024-10-16 11:53:40|4262.7|4256.7|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|1
1729079630000|2024-10-16 11:53:50|4262|4256|4262|4256|4262|4256|4262|4256|1
1729079640000|2024-10-16 11:54:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1729079650000|2024-10-16 11:54:10|4262|4256|4262.2|4256.2|4262.2|4256.2|4262|4256|1
1729079670000|2024-10-16 11:54:30|4263.5|4257.5|4264.2|4258.2|4264.3|4258.3|4263.5|4257.5|3
1729079680000|2024-10-16 11:54:40|4264|4258|4264|4258|4264|4258|4264|4258|2
1729079690000|2024-10-16 11:54:50|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4262.2|4256.2|11
1729079700000|2024-10-16 11:55:00|4262|4256|4262.2|4256.2|4263.2|4257.2|4262|4256|7
1729079710000|2024-10-16 11:55:10|4262.5|4256.5|4263.2|4257.2|4263.5|4257.5|4262.2|4256.2|4
1729079720000|2024-10-16 11:55:20|4262.2|4256.2|4261|4255|4262.2|4256.2|4261|4255|7
1729079730000|2024-10-16 11:55:30|4262.5|4256.5|4262.2|4256.2|4262.5|4256.5|4262.2|4256.2|14
1729079750000|2024-10-16 11:55:50|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|2
1729079760000|2024-10-16 11:56:00|4262.2|4256.2|4262|4256|4262.2|4256.2|4262|4256|1
1729079770000|2024-10-16 11:56:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1729079780000|2024-10-16 11:56:20|4262.7|4256.7|4263|4257|4263.5|4257.5|4262.7|4256.7|0
1729079790000|2024-10-16 11:56:30|4263.2|4257.2|4264|4258|4264|4258|4263.2|4257.2|2
1729079800000|2024-10-16 11:56:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1729079820000|2024-10-16 11:57:00|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1729079830000|2024-10-16 11:57:10|4264.5|4258.5|4266.5|4260.5|4266.5|4260.5|4264.2|4258.2|6
1729079840000|2024-10-16 11:57:20|4265|4259|4265|4259|4265|4259|4265|4259|1
1729079880000|2024-10-16 11:58:00|4264.8|4258.8|4264.2|4258.2|4264.8|4258.8|4264|4258|1
1729079890000|2024-10-16 11:58:10|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|1
1729079910000|2024-10-16 11:58:30|4264.7|4258.7|4264.8|4258.8|4264.8|4258.8|4264.7|4258.7|0
1729079920000|2024-10-16 11:58:40|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|1
1729079930000|2024-10-16 11:58:50|4264.5|4258.5|4264.5|4258.5|4264.7|4258.7|4264.2|4258.2|1
1729079950000|2024-10-16 11:59:10|4265|4259|4265.2|4259.2|4265.5|4259.5|4265|4259|1
1729079960000|2024-10-16 11:59:20|4264|4258|4264|4258|4264|4258|4264|4258|1
1729079980000|2024-10-16 11:59:40|4264.3|4258.3|4264.5|4258.5|4264.5|4258.5|4264.3|4258.3|1
1729079990000|2024-10-16 11:59:50|4265|4259|4266.2|4260.2|4266.2|4260.2|4265|4259|0
1729080000000|2024-10-16 12:00:00|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|0
1729080010000|2024-10-16 12:00:10|4266.5|4260.5|4268|4262|4268|4262|4266.2|4260.2|2
1729080030000|2024-10-16 12:00:30|4267.7|4261.7|4268.8|4262.8|4268.8|4262.8|4267.7|4261.7|3
1729080040000|2024-10-16 12:00:40|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|0
1729080050000|2024-10-16 12:00:50|4268.2|4262.2|4268|4262|4268.2|4262.2|4268|4262|1
1729080080000|2024-10-16 12:01:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|2
1729080090000|2024-10-16 12:01:30|4268|4262|4268|4262|4268|4262|4268|4262|0
1729080100000|2024-10-16 12:01:40|4268.2|4262.2|4269.5|4263.5|4269.5|4263.5|4267|4261|13
1729080110000|2024-10-16 12:01:50|4269.7|4263.7|4267|4261|4270.3|4264.3|4267|4261|12
1729080120000|2024-10-16 12:02:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1729080130000|2024-10-16 12:02:10|4267|4261|4267.5|4261.5|4267.5|4261.5|4267|4261|1
1729080140000|2024-10-16 12:02:20|4267.8|4261.8|4267.5|4261.5|4267.8|4261.8|4267.5|4261.5|0
1729080150000|2024-10-16 12:02:30|4267|4261|4267.8|4261.8|4267.8|4261.8|4267|4261|0
1729080170000|2024-10-16 12:02:50|4268|4262|4268|4262|4268|4262|4268|4262|1
1729080180000|2024-10-16 12:03:00|4268.5|4262.5|4268.2|4262.2|4268.5|4262.5|4268.2|4262.2|1
1729080190000|2024-10-16 12:03:10|4268.5|4262.5|4268.5|4262.5|4269|4263|4268|4262|9
1729080200000|2024-10-16 12:03:20|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|1
1729080210000|2024-10-16 12:03:30|4267.3|4261.3|4267|4261|4267.3|4261.3|4266.8|4260.8|4
1729080220000|2024-10-16 12:03:40|4266.8|4260.8|4267|4261|4267|4261|4266.8|4260.8|0
1729080230000|2024-10-16 12:03:50|4266|4260|4266|4260|4266.3|4260.3|4266|4260|4
1729080240000|2024-10-16 12:04:00|4266.3|4260.3|4266|4260|4266.3|4260.3|4266|4260|0
1729080250000|2024-10-16 12:04:10|4266.3|4260.3|4267|4261|4267|4261|4266.3|4260.3|0
1729080260000|2024-10-16 12:04:20|4267.3|4261.3|4269|4263|4269|4263|4267|4261|1
1729080300000|2024-10-16 12:05:00|4270|4264|4270|4264|4270|4264|4269.5|4263.5|2
1729080310000|2024-10-16 12:05:10|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|3
1729080320000|2024-10-16 12:05:20|4270.5|4264.5|4270.2|4264.2|4270.5|4264.5|4270.2|4264.2|0
1729080330000|2024-10-16 12:05:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1729080340000|2024-10-16 12:05:40|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.5|4264.5|0
1729080350000|2024-10-16 12:05:50|4270.2|4264.2|4270|4264|4270.5|4264.5|4270|4264|1
1729080360000|2024-10-16 12:06:00|4269.8|4263.8|4270.5|4264.5|4270.5|4264.5|4268.8|4262.8|6
1729080370000|2024-10-16 12:06:10|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|0
1729080380000|2024-10-16 12:06:20|4271.5|4265.5|4272.3|4266.3|4272.3|4266.3|4271.5|4265.5|2
1729080390000|2024-10-16 12:06:30|4271.3|4265.3|4271|4265|4271.3|4265.3|4271|4265|6
1729080400000|2024-10-16 12:06:40|4270.8|4264.8|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|15
1729080410000|2024-10-16 12:06:50|4271.8|4265.8|4270.8|4264.8|4271.8|4265.8|4270.8|4264.8|0
1729080430000|2024-10-16 12:07:10|4271|4265|4271.8|4265.8|4272|4266|4271|4265|3
1729080440000|2024-10-16 12:07:20|4273.2|4267.2|4274.2|4268.2|4274.2|4268.2|4273.2|4267.2|224
1729080450000|2024-10-16 12:07:30|4274.5|4268.5|4274|4268|4274.5|4268.5|4274|4268|1
1729080460000|2024-10-16 12:07:40|4274.2|4268.2|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|5
1729080470000|2024-10-16 12:07:50|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1729080480000|2024-10-16 12:08:00|4275.2|4269.2|4276.2|4270.2|4276.2|4270.2|4275|4269|4
1729080490000|2024-10-16 12:08:10|||||||||1
1729080500000|2024-10-16 12:08:20|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1729080510000|2024-10-16 12:08:30|4276|4270|4277.5|4271.5|4277.5|4271.5|4276|4270|2
1729080520000|2024-10-16 12:08:40|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|1
1729080530000|2024-10-16 12:08:50|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|1
1729080540000|2024-10-16 12:09:00|4276|4270|4277|4271|4277|4271|4275.7|4269.7|2
1729080550000|2024-10-16 12:09:10|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|0
1729080560000|2024-10-16 12:09:20|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|0
1729080570000|2024-10-16 12:09:30|4276|4270|4276|4270|4276.2|4270.2|4275.7|4269.7|0
1729080580000|2024-10-16 12:09:40|4276.2|4270.2|4276.2|4270.2|4277|4271|4276.2|4270.2|0
1729080600000|2024-10-16 12:10:00|4276|4270|4275.7|4269.7|4276|4270|4275.2|4269.2|1
1729080610000|2024-10-16 12:10:10|4276.2|4270.2|4276.5|4270.5|4276.7|4270.7|4276.2|4270.2|0
1729080620000|2024-10-16 12:10:20|4276.2|4270.2|4275.5|4269.5|4276.2|4270.2|4275.5|4269.5|4
1729080630000|2024-10-16 12:10:30|4275|4269|4275.2|4269.2|4275.2|4269.2|4275|4269|1
1729080640000|2024-10-16 12:10:40|4274.7|4268.7|4274.7|4268.7|4275|4269|4274.7|4268.7|0
1729080650000|2024-10-16 12:10:50|4275|4269|4275.5|4269.5|4275.5|4269.5|4275|4269|0
1729080660000|2024-10-16 12:11:00|4275|4269|4274|4268|4275|4269|4274|4268|2
1729080670000|2024-10-16 12:11:10|4274.5|4268.5|4276.5|4270.5|4276.5|4270.5|4274.5|4268.5|0
1729080680000|2024-10-16 12:11:20|4277.2|4271.2|4276.7|4270.7|4277.7|4271.7|4276.7|4270.7|18
1729080690000|2024-10-16 12:11:30|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277|4271|0
1729080700000|2024-10-16 12:11:40|4276.7|4270.7|4277.2|4271.2|4277.5|4271.5|4276.7|4270.7|2
1729080710000|2024-10-16 12:11:50|4276.5|4270.5|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|0
1729080720000|2024-10-16 12:12:00|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|1
1729080730000|2024-10-16 12:12:10|4277|4271|4277|4271|4277|4271|4276.5|4270.5|1
1729080740000|2024-10-16 12:12:20|4277.5|4271.5|4276.7|4270.7|4277.5|4271.5|4276.7|4270.7|1
1729080750000|2024-10-16 12:12:30|4277|4271|4277.7|4271.7|4277.7|4271.7|4277|4271|4
1729080760000|2024-10-16 12:12:40|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|18
1729080770000|2024-10-16 12:12:50|||||||||5
1729080780000|2024-10-16 12:13:00|4276.7|4270.7|4277.7|4271.7|4277.7|4271.7|4276.7|4270.7|12
1729080790000|2024-10-16 12:13:10|4278.2|4272.2|4279|4273|4279|4273|4278.2|4272.2|10
1729080810000|2024-10-16 12:13:30|4279.2|4273.2|4284.5|4278.5|4284.5|4278.5|4279.2|4273.2|51
1729080820000|2024-10-16 12:13:40|4285|4279|4285.5|4279.5|4285.5|4279.5|4285|4279|25
1729080830000|2024-10-16 12:13:50|4285.2|4279.2|4285|4279|4285.2|4279.2|4284.2|4278.2|7
1729080840000|2024-10-16 12:14:00|4285.5|4279.5|4286.5|4280.5|4286.5|4280.5|4285.5|4279.5|1
1729080850000|2024-10-16 12:14:10|4287|4281|4286.7|4280.7|4289|4283|4286.7|4280.7|42
1729080860000|2024-10-16 12:14:20|4286.5|4280.5|4285.7|4279.7|4286.5|4280.5|4285.5|4279.5|3
1729080870000|2024-10-16 12:14:30|4286|4280|4285|4279|4287.5|4281.5|4285|4279|9
1729080880000|2024-10-16 12:14:40|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|1
1729080890000|2024-10-16 12:14:50|4283.5|4277.5|4282.7|4276.7|4283.5|4277.5|4282.7|4276.7|3
1729080900000|2024-10-16 12:15:00|4283.5|4277.5|4285.5|4279.5|4285.5|4279.5|4283.5|4277.5|5
1729080910000|2024-10-16 12:15:10|4286.5|4280.5|4286.5|4280.5|4288.5|4282.5|4286.5|4280.5|18
1729080920000|2024-10-16 12:15:20|4286|4280|4288.7|4282.7|4288.7|4282.7|4286|4280|17
1729080930000|2024-10-16 12:15:30|4288.5|4282.5|4288.2|4282.2|4289.2|4283.2|4287.7|4281.7|48
1729080940000|2024-10-16 12:15:40|4287|4281|4286.7|4280.7|4287|4281|4286.5|4280.5|4
1729080950000|2024-10-16 12:15:50|4285.5|4279.5|4286.5|4280.5|4286.5|4280.5|4285|4279|23
1729080960000|2024-10-16 12:16:00|4286.7|4280.7|4286.7|4280.7|4288.7|4282.7|4286.7|4280.7|18
1729080980000|2024-10-16 12:16:20|4287.7|4281.7|4287.2|4281.2|4288.7|4282.7|4287.2|4281.2|3
1729080990000|2024-10-16 12:16:30|4285.5|4279.5|4284.2|4278.2|4285.5|4279.5|4283.3|4277.3|23
1729081000000|2024-10-16 12:16:40|4284|4278|4283.7|4277.7|4284|4278|4283.5|4277.5|1
1729081010000|2024-10-16 12:16:50|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1729081040000|2024-10-16 12:17:20|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|1
1729081050000|2024-10-16 12:17:30|4284|4278|4281|4275|4284|4278|4281|4275|9
1729081060000|2024-10-16 12:17:40|4281.2|4275.2|4281.5|4275.5|4281.5|4275.5|4281.2|4275.2|1
1729081070000|2024-10-16 12:17:50|||||||||1
1729081090000|2024-10-16 12:18:10|4283|4277|4283|4277|4283.2|4277.2|4283|4277|52
1729081100000|2024-10-16 12:18:20|4283.2|4277.2|4282.7|4276.7|4283.5|4277.5|4282.7|4276.7|1
1729081110000|2024-10-16 12:18:30|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|1
1729081120000|2024-10-16 12:18:40|4282.7|4276.7|4281|4275|4282.7|4276.7|4281|4275|7
1729081140000|2024-10-16 12:19:00|4281.5|4275.5|4281.7|4275.7|4282|4276|4281.5|4275.5|1
1729081150000|2024-10-16 12:19:10|4282|4276|4283|4277|4283|4277|4282|4276|0
1729081160000|2024-10-16 12:19:20|4282.7|4276.7|4283|4277|4283|4277|4282.7|4276.7|0
1729081180000|2024-10-16 12:19:40|4283.2|4277.2|4282.5|4276.5|4283.2|4277.2|4282.5|4276.5|1
1729081190000|2024-10-16 12:19:50|4280.5|4274.5|4280.2|4274.2|4280.5|4274.5|4280.2|4274.2|6
1729081200000|2024-10-16 12:20:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1729081210000|2024-10-16 12:20:10|4280.5|4274.5|4280.2|4274.2|4280.5|4274.5|4280.2|4274.2|0
1729081220000|2024-10-16 12:20:20|4280|4274|4280|4274|4280|4274|4280|4274|0
1729081230000|2024-10-16 12:20:30|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1729081240000|2024-10-16 12:20:40|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|1
1729081250000|2024-10-16 12:20:50|4280.2|4274.2|4280.5|4274.5|4280.5|4274.5|4280|4274|0
1729081260000|2024-10-16 12:21:00|4280|4274|4280.7|4274.7|4281|4275|4280|4274|2
1729081270000|2024-10-16 12:21:10|4281|4275|4280.7|4274.7|4281|4275|4280.7|4274.7|1
1729081280000|2024-10-16 12:21:20|4281|4275|4281.2|4275.2|4282.2|4276.2|4281|4275|24
1729081290000|2024-10-16 12:21:30|4280.7|4274.7|4281|4275|4281|4275|4280.7|4274.7|0
1729081300000|2024-10-16 12:21:40|4281.2|4275.2|4281.5|4275.5|4281.5|4275.5|4281.2|4275.2|0
1729081320000|2024-10-16 12:22:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|1
1729081330000|2024-10-16 12:22:10|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1729081340000|2024-10-16 12:22:20|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|1
1729081350000|2024-10-16 12:22:30|4281.9|4275.9|4281.7|4275.7|4282|4276|4281.5|4275.5|3
1729081360000|2024-10-16 12:22:40|4282|4276|4280.5|4274.5|4282.2|4276.2|4280.5|4274.5|1
1729081370000|2024-10-16 12:22:50|4280|4274|4279.5|4273.5|4280|4274|4279.5|4273.5|1
1729081380000|2024-10-16 12:23:00|4279.7|4273.7|4279.5|4273.5|4279.7|4273.7|4279.5|4273.5|0
1729081390000|2024-10-16 12:23:10|4279.2|4273.2|4278.5|4272.5|4279.5|4273.5|4278.5|4272.5|0
1729081400000|2024-10-16 12:23:20|4278.7|4272.7|4278.5|4272.5|4278.7|4272.7|4278.2|4272.2|1
1729081410000|2024-10-16 12:23:30|4277.9|4271.9|4276.5|4270.5|4277.9|4271.9|4276.5|4270.5|3
1729081420000|2024-10-16 12:23:40|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|1
1729081430000|2024-10-16 12:23:50|4275.2|4269.2|4276|4270|4276|4270|4275.2|4269.2|10
1729081440000|2024-10-16 12:24:00|||||||||2
1729081450000|2024-10-16 12:24:10|4276.2|4270.2|4275.5|4269.5|4276.2|4270.2|4275.5|4269.5|1
1729081460000|2024-10-16 12:24:20|4274.6|4268.6|4272.2|4266.2|4275|4269|4271.7|4265.7|7
1729081470000|2024-10-16 12:24:30|4271.5|4265.5|4272.2|4266.2|4272.2|4266.2|4271.2|4265.2|4
1729081480000|2024-10-16 12:24:40|4272.5|4266.5|4272.7|4266.7|4272.7|4266.7|4272.5|4266.5|0
1729081490000|2024-10-16 12:24:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.5|4266.5|5
1729081500000|2024-10-16 12:25:00|4273|4267|4273|4267|4273.2|4267.2|4273|4267|0
1729081510000|2024-10-16 12:25:10|4273.2|4267.2|4273|4267|4273.2|4267.2|4273|4267|2
1729081520000|2024-10-16 12:25:20|4272.7|4266.7|4272.7|4266.7|4273.2|4267.2|4272.5|4266.5|2
1729081530000|2024-10-16 12:25:30|4273|4267|4273.2|4267.2|4273.2|4267.2|4273|4267|0
1729081540000|2024-10-16 12:25:40|4272.6|4266.6|4273.2|4267.2|4273.2|4267.2|4272.2|4266.2|4
1729081550000|2024-10-16 12:25:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|2
1729081560000|2024-10-16 12:26:00|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|8
1729081570000|2024-10-16 12:26:10|4273|4267|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|2
1729081580000|2024-10-16 12:26:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|1
1729081600000|2024-10-16 12:26:40|4273|4267|4273.2|4267.2|4273.7|4267.7|4273|4267|3
1729081610000|2024-10-16 12:26:50|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|1
1729081620000|2024-10-16 12:27:00|4272.7|4266.7|4273.7|4267.7|4274.2|4268.2|4272.7|4266.7|3
1729081630000|2024-10-16 12:27:10|4274.2|4268.2|4271.7|4265.7|4274.2|4268.2|4271.2|4265.2|5
1729081640000|2024-10-16 12:27:20|||||||||1
1729081660000|2024-10-16 12:27:40|4271.5|4265.5|4270|4264|4271.7|4265.7|4270|4264|5
1729081680000|2024-10-16 12:28:00|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1729081690000|2024-10-16 12:28:10|4270.2|4264.2|4270.5|4264.5|4271.7|4265.7|4270.2|4264.2|5
1729081700000|2024-10-16 12:28:20|4271|4265|4271|4265|4271|4265|4271|4265|19
1729081710000|2024-10-16 12:28:30|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1729081720000|2024-10-16 12:28:40|4270.5|4264.5|4269.5|4263.5|4270.5|4264.5|4269.5|4263.5|1
1729081740000|2024-10-16 12:29:00|4269.7|4263.7|4270|4264|4270.2|4264.2|4269.7|4263.7|5
1729081750000|2024-10-16 12:29:10|4269.7|4263.7|4267.7|4261.7|4269.7|4263.7|4267.7|4261.7|2
1729081760000|2024-10-16 12:29:20|4268|4262|4267.7|4261.7|4268.7|4262.7|4267.7|4261.7|3
1729081780000|2024-10-16 12:29:40|4267|4261|4267|4261|4267|4261|4267|4261|4
1729081800000|2024-10-16 12:30:00|4266|4260|4266|4260|4266.2|4260.2|4266|4260|14
1729081810000|2024-10-16 12:30:10|4266.2|4260.2|4266.5|4260.5|4266.5|4260.5|4266|4260|2
1729081820000|2024-10-16 12:30:20|4266.2|4260.2|4266|4260|4266.2|4260.2|4266|4260|0
1729081830000|2024-10-16 12:30:30|4266.2|4260.2|4267.7|4261.7|4267.7|4261.7|4266.2|4260.2|6
1729081840000|2024-10-16 12:30:40|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|0
1729081850000|2024-10-16 12:30:50|4268.2|4262.2|4269|4263|4269.5|4263.5|4268.2|4262.2|6
1729081860000|2024-10-16 12:31:00|4269.2|4263.2|4268.5|4262.5|4269.7|4263.7|4268.5|4262.5|4
1729081870000|2024-10-16 12:31:10|4269|4263|4269|4263|4269|4263|4269|4263|1
1729081890000|2024-10-16 12:31:30|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|1
1729081900000|2024-10-16 12:31:40|4269.5|4263.5|4270.2|4264.2|4270.2|4264.2|4269.5|4263.5|1
1729081930000|2024-10-16 12:32:10|4269.7|4263.7|4270.2|4264.2|4270.2|4264.2|4269.7|4263.7|3
1729081940000|2024-10-16 12:32:20|4269.5|4263.5|4268.7|4262.7|4269.5|4263.5|4268.7|4262.7|7
1729081960000|2024-10-16 12:32:40|4268.5|4262.5|4268|4262|4268.5|4262.5|4267.5|4261.5|3
1729081970000|2024-10-16 12:32:50|4267|4261|4266.7|4260.7|4267|4261|4266.7|4260.7|2
1729081980000|2024-10-16 12:33:00|4266.9|4260.9|4267.2|4261.2|4267.2|4261.2|4266.9|4260.9|0
1729082000000|2024-10-16 12:33:20|4269.2|4263.2|4268.2|4262.2|4269.2|4263.2|4267.7|4261.7|3
1729082020000|2024-10-16 12:33:40|4267.5|4261.5|4267.7|4261.7|4267.7|4261.7|4267.5|4261.5|2
1729082030000|2024-10-16 12:33:50|4267.5|4261.5|4267.7|4261.7|4268.2|4262.2|4267.5|4261.5|1
1729082040000|2024-10-16 12:34:00|4268|4262|4268.2|4262.2|4268.2|4262.2|4268|4262|0
1729082050000|2024-10-16 12:34:10|4267.9|4261.9|4269|4263|4269|4263|4267.5|4261.5|1
1729082060000|2024-10-16 12:34:20|4268.7|4262.7|4267.7|4261.7|4268.7|4262.7|4267.5|4261.5|3
1729082070000|2024-10-16 12:34:30|4268|4262|4268.5|4262.5|4268.7|4262.7|4268|4262|0
1729082080000|2024-10-16 12:34:40|4268.2|4262.2|4267.2|4261.2|4268.2|4262.2|4267.2|4261.2|3
1729082100000|2024-10-16 12:35:00|||||||||1
1729082110000|2024-10-16 12:35:10|4267.7|4261.7|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|2
1729082120000|2024-10-16 12:35:20|4267.7|4261.7|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|1
1729082140000|2024-10-16 12:35:40|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|3
1729082150000|2024-10-16 12:35:50|4266.2|4260.2|4265.2|4259.2|4266.2|4260.2|4265|4259|3
1729082160000|2024-10-16 12:36:00|4264.5|4258.5|4264.7|4258.7|4264.7|4258.7|4264.5|4258.5|2
1729082170000|2024-10-16 12:36:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|2
1729082180000|2024-10-16 12:36:20|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1729082190000|2024-10-16 12:36:30|4264|4258|4264|4258|4264.2|4258.2|4263.7|4257.7|0
1729082200000|2024-10-16 12:36:40|4264.2|4258.2|4264|4258|4264.5|4258.5|4263.7|4257.7|4
1729082210000|2024-10-16 12:36:50|4263.7|4257.7|4264|4258|4264|4258|4263.7|4257.7|0
1729082230000|2024-10-16 12:37:10|4264.5|4258.5|4265|4259|4265|4259|4264.5|4258.5|3
1729082240000|2024-10-16 12:37:20|4265.7|4259.7|4265|4259|4266.2|4260.2|4265|4259|6
1729082260000|2024-10-16 12:37:40|4265.2|4259.2|4266|4260|4266|4260|4265.2|4259.2|1
1729082280000|2024-10-16 12:38:00|4266.4|4260.4|4266.7|4260.7|4267.2|4261.2|4266.4|4260.4|1
1729082300000|2024-10-16 12:38:20|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|0
1729082310000|2024-10-16 12:38:30|4266.4|4260.4|4267|4261|4267|4261|4266.4|4260.4|0
1729082340000|2024-10-16 12:39:00|4267.2|4261.2|4267.7|4261.7|4267.7|4261.7|4267.2|4261.2|1
1729082350000|2024-10-16 12:39:10|4268|4262|4266.2|4260.2|4268.2|4262.2|4266.2|4260.2|10
1729082360000|2024-10-16 12:39:20|||||||||4
1729082370000|2024-10-16 12:39:30|||||||||1
1729082380000|2024-10-16 12:39:40|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|3
1729082390000|2024-10-16 12:39:50|4266|4260|4266.7|4260.7|4266.7|4260.7|4266|4260|1
1729082400000|2024-10-16 12:40:00|4266.5|4260.5|4267|4261|4267|4261|4266.5|4260.5|1
1729082410000|2024-10-16 12:40:10|4266.7|4260.7|4268.5|4262.5|4268.5|4262.5|4266.7|4260.7|1
1729082420000|2024-10-16 12:40:20|4267.7|4261.7|4267.5|4261.5|4267.7|4261.7|4267.5|4261.5|2
1729082440000|2024-10-16 12:40:40|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|0
1729082450000|2024-10-16 12:40:50|4266.7|4260.7|4267|4261|4267|4261|4266.7|4260.7|0
1729082460000|2024-10-16 12:41:00|4267.2|4261.2|4268.2|4262.2|4268.2|4262.2|4267.2|4261.2|0
1729082470000|2024-10-16 12:41:10|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|3
1729082480000|2024-10-16 12:41:20|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1729082490000|2024-10-16 12:41:30|4267.7|4261.7|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|3
1729082500000|2024-10-16 12:41:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|12
1729082510000|2024-10-16 12:41:50|4265.7|4259.7|4265.2|4259.2|4265.7|4259.7|4265|4259|1
1729082530000|2024-10-16 12:42:10|4265.4|4259.4|4266.2|4260.2|4266.2|4260.2|4265.4|4259.4|0
1729082540000|2024-10-16 12:42:20|4267|4261|4267|4261|4268|4262|4266.7|4260.7|3
1729082550000|2024-10-16 12:42:30|4266.7|4260.7|4266.2|4260.2|4267|4261|4266.2|4260.2|0
1729082570000|2024-10-16 12:42:50|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|7
1729082580000|2024-10-16 12:43:00|4263.7|4257.7|4263.5|4257.5|4264|4258|4263.5|4257.5|1
1729082590000|2024-10-16 12:43:10|||||||||1
1729082600000|2024-10-16 12:43:20|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|1
1729082610000|2024-10-16 12:43:30|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1729082620000|2024-10-16 12:43:40|4264.5|4258.5|4265.7|4259.7|4265.7|4259.7|4264.5|4258.5|7
1729082640000|2024-10-16 12:44:00|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|2
1729082660000|2024-10-16 12:44:20|||||||||1
1729082670000|2024-10-16 12:44:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|2
1729082680000|2024-10-16 12:44:40|4264.5|4258.5|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|1
1729082690000|2024-10-16 12:44:50|||||||||2
1729085400000|2024-10-16 13:30:00|4273.2|4267.2|4280.4|4274.4|4283.2|4277.2|4271.2|4265.2|326
1729085410000|2024-10-16 13:30:10|4280.9|4274.9|4277.2|4271.2|4280.9|4274.9|4274.4|4268.4|61
1729085420000|2024-10-16 13:30:20|4276.9|4270.9|4279.2|4273.2|4279.4|4273.4|4276.9|4270.9|41
1729085430000|2024-10-16 13:30:30|4278.4|4272.4|4273.4|4267.4|4278.9|4272.9|4273.4|4267.4|32
1729085440000|2024-10-16 13:30:40|4272.2|4266.2|4270.2|4264.2|4274.4|4268.4|4270.2|4264.2|30
1729085450000|2024-10-16 13:30:50|4270.4|4264.4|4273.2|4267.2|4273.2|4267.2|4270.4|4264.4|35
1729085460000|2024-10-16 13:31:00|4272.2|4266.2|4275.7|4269.7|4279.4|4273.4|4272.2|4266.2|105
1729085470000|2024-10-16 13:31:10|4275.2|4269.2|4271.7|4265.7|4276.4|4270.4|4271.7|4265.7|39
1729085480000|2024-10-16 13:31:20|4271.9|4265.9|4272.2|4266.2|4272.9|4266.9|4271.4|4265.4|39
1729085490000|2024-10-16 13:31:30|4271.7|4265.7|4275.9|4269.9|4276.9|4270.9|4271.4|4265.4|30
1729085500000|2024-10-16 13:31:40|4275.7|4269.7|4271.7|4265.7|4276.2|4270.2|4271.4|4265.4|23
1729085510000|2024-10-16 13:31:50|4271.2|4265.2|4268.7|4262.7|4271.2|4265.2|4267.9|4261.9|108
1729085520000|2024-10-16 13:32:00|4267.7|4261.7|4270.4|4264.4|4272.2|4266.2|4266.4|4260.4|75
1729085530000|2024-10-16 13:32:10|4271.7|4265.7|4270.2|4264.2|4273.2|4267.2|4270.2|4264.2|19
1729085540000|2024-10-16 13:32:20|4270.9|4264.9|4268.2|4262.2|4271.7|4265.7|4267.9|4261.9|24
1729085550000|2024-10-16 13:32:30|4267.4|4261.4|4263.7|4257.7|4267.7|4261.7|4262.7|4256.7|26
1729085560000|2024-10-16 13:32:40|4263.9|4257.9|4264.7|4258.7|4264.7|4258.7|4263.4|4257.4|21
1729085570000|2024-10-16 13:32:50|4265.2|4259.2|4267.9|4261.9|4268.2|4262.2|4264.9|4258.9|51
1729085580000|2024-10-16 13:33:00|4267.7|4261.7|4271.2|4265.2|4271.2|4265.2|4267.4|4261.4|35
1729085590000|2024-10-16 13:33:10|4270.6|4264.6|4273.2|4267.2|4273.2|4267.2|4270.2|4264.2|43
1729085600000|2024-10-16 13:33:20|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4270.2|4264.2|34
1729085610000|2024-10-16 13:33:30|4271.9|4265.9|4273.9|4267.9|4273.9|4267.9|4271.2|4265.2|76
1729085620000|2024-10-16 13:33:40|4273.7|4267.7|4275.2|4269.2|4275.2|4269.2|4273.7|4267.7|21
1729085630000|2024-10-16 13:33:50|4274.9|4268.9|4274.9|4268.9|4275.9|4269.9|4274.2|4268.2|57
1729085640000|2024-10-16 13:34:00|4274.6|4268.6|4275.9|4269.9|4276.2|4270.2|4274.6|4268.6|28
1729085650000|2024-10-16 13:34:10|4275.6|4269.6|4276.9|4270.9|4277.1|4271.1|4275.6|4269.6|52
1729085660000|2024-10-16 13:34:20|4276.2|4270.2|4278.9|4272.9|4278.9|4272.9|4275.9|4269.9|15
1729085670000|2024-10-16 13:34:30|4278.6|4272.6|4279.9|4273.9|4279.9|4273.9|4276.2|4270.2|48
1729085680000|2024-10-16 13:34:40|4279.7|4273.7|4278.9|4272.9|4279.9|4273.9|4278.4|4272.4|18
1729085690000|2024-10-16 13:34:50|4279.1|4273.1|4277.4|4271.4|4279.9|4273.9|4276.7|4270.7|23
1729085700000|2024-10-16 13:35:00|4276.4|4270.4|4277.1|4271.1|4277.7|4271.7|4274.2|4268.2|43
1729085710000|2024-10-16 13:35:10|4277.7|4271.7|4280.6|4274.6|4280.9|4274.9|4277.2|4271.2|41
1729085720000|2024-10-16 13:35:20|4280.9|4274.9|4284.9|4278.9|4284.9|4278.9|4280.9|4274.9|69
1729085730000|2024-10-16 13:35:30|4284.6|4278.6|4286.9|4280.9|4286.9|4280.9|4284.2|4278.2|49
1729085740000|2024-10-16 13:35:40|4286.7|4280.7|4285.7|4279.7|4286.9|4280.9|4283.8|4277.8|24
1729085750000|2024-10-16 13:35:50|4285.4|4279.4|4283.7|4277.7|4285.4|4279.4|4283.7|4277.7|24
1729085760000|2024-10-16 13:36:00|4283.4|4277.4|4282.2|4276.2|4283.9|4277.9|4282.2|4276.2|30
1729085770000|2024-10-16 13:36:10|4281.9|4275.9|4286.9|4280.9|4286.9|4280.9|4281.9|4275.9|34
1729085780000|2024-10-16 13:36:20|4287.9|4281.9|4287.7|4281.7|4288.9|4282.9|4287.7|4281.7|40
1729085790000|2024-10-16 13:36:30|4287.4|4281.4|4289.9|4283.9|4289.9|4283.9|4286.7|4280.7|31
1729085800000|2024-10-16 13:36:40|4289.4|4283.4|4284.9|4278.9|4289.4|4283.4|4284.9|4278.9|60
1729085810000|2024-10-16 13:36:50|4285.1|4279.1|4285.4|4279.4|4285.9|4279.9|4284.9|4278.9|11
1729085820000|2024-10-16 13:37:00|4285.1|4279.1|4286.9|4280.9|4288.4|4282.4|4285.1|4279.1|21
1729085830000|2024-10-16 13:37:10|4286.7|4280.7|4286.9|4280.9|4286.9|4280.9|4285.9|4279.9|19
1729085840000|2024-10-16 13:37:20|4288.2|4282.2|4285.7|4279.7|4288.6|4282.6|4285.4|4279.4|35
1729085850000|2024-10-16 13:37:30|4285.4|4279.4|4284.9|4278.9|4285.4|4279.4|4283.6|4277.6|44
1729085860000|2024-10-16 13:37:40|4285.6|4279.6|4284.4|4278.4|4285.6|4279.6|4284.4|4278.4|13
1729085870000|2024-10-16 13:37:50|4284.2|4278.2|4282.9|4276.9|4284.2|4278.2|4282.6|4276.6|30
1729085880000|2024-10-16 13:38:00|4284.4|4278.4|4283.1|4277.1|4284.4|4278.4|4282.9|4276.9|17
1729085890000|2024-10-16 13:38:10|4283.4|4277.4|4282.9|4276.9|4284.2|4278.2|4282.9|4276.9|42
1729085900000|2024-10-16 13:38:20|4283.2|4277.2|4285.4|4279.4|4285.4|4279.4|4282.9|4276.9|34
1729085910000|2024-10-16 13:38:30|4285.2|4279.2|4288.6|4282.6|4288.6|4282.6|4285.2|4279.2|13
1729085920000|2024-10-16 13:38:40|4290.4|4284.4|4292.2|4286.2|4293.9|4287.9|4290.1|4284.1|72
1729085930000|2024-10-16 13:38:50|4291.9|4285.9|4290.9|4284.9|4293.7|4287.7|4290.4|4284.4|87
1729085940000|2024-10-16 13:39:00|4290.6|4284.6|4289.1|4283.1|4291.7|4285.7|4288.9|4282.9|29
1729085950000|2024-10-16 13:39:10|4289.7|4283.7|4287.9|4281.9|4291.7|4285.7|4287.9|4281.9|29
1729085960000|2024-10-16 13:39:20|4288.6|4282.6|4288.6|4282.6|4288.9|4282.9|4287.6|4281.6|12
1729085970000|2024-10-16 13:39:30|4288.9|4282.9|4290.1|4284.1|4291.4|4285.4|4288.9|4282.9|31
1729085980000|2024-10-16 13:39:40|4289.9|4283.9|4289.1|4283.1|4289.9|4283.9|4289.1|4283.1|8
1729085990000|2024-10-16 13:39:50|4289.6|4283.6|4289.1|4283.1|4290.9|4284.9|4288.9|4282.9|15
1729086000000|2024-10-16 13:40:00|4288.7|4282.7|4285.7|4279.7|4288.9|4282.9|4284.7|4278.7|15
1729086010000|2024-10-16 13:40:10|4285.4|4279.4|4283.4|4277.4|4286.4|4280.4|4283.4|4277.4|35
1729086020000|2024-10-16 13:40:20|4283.6|4277.6|4283.7|4277.7|4283.7|4277.7|4282.9|4276.9|29
1729086030000|2024-10-16 13:40:30|4283.9|4277.9|4284.6|4278.6|4284.9|4278.9|4283.7|4277.7|9
1729086040000|2024-10-16 13:40:40|4284.7|4278.7|4279.4|4273.4|4284.9|4278.9|4278.9|4272.9|74
1729086050000|2024-10-16 13:40:50|4279.2|4273.2|4277.9|4271.9|4279.4|4273.4|4277.2|4271.2|39
1729086060000|2024-10-16 13:41:00|4278.4|4272.4|4277.4|4271.4|4279.6|4273.6|4277.4|4271.4|17
1729086070000|2024-10-16 13:41:10|4277.7|4271.7|4279.9|4273.9|4279.9|4273.9|4276.9|4270.9|17
1729086080000|2024-10-16 13:41:20|4278.9|4272.9|4277.9|4271.9|4279.9|4273.9|4276.3|4270.3|20
1729086090000|2024-10-16 13:41:30|4277.7|4271.7|4277.1|4271.1|4277.9|4271.9|4277.1|4271.1|7
1729086100000|2024-10-16 13:41:40|4277.9|4271.9|4279.6|4273.6|4279.9|4273.9|4276.7|4270.7|23
1729086110000|2024-10-16 13:41:50|4279.9|4273.9|4279.9|4273.9|4281.9|4275.9|4278.9|4272.9|21
1729086120000|2024-10-16 13:42:00|4279.4|4273.4|4283.7|4277.7|4283.9|4277.9|4279.1|4273.1|55
1729086130000|2024-10-16 13:42:10|4283.2|4277.2|4285.1|4279.1|4285.1|4279.1|4282.9|4276.9|74
1729086140000|2024-10-16 13:42:20|4286.1|4280.1|4286.7|4280.7|4286.9|4280.9|4285.9|4279.9|10
1729086150000|2024-10-16 13:42:30|4285.9|4279.9|4281.9|4275.9|4285.9|4279.9|4280.9|4274.9|18
1729086160000|2024-10-16 13:42:40|4281.7|4275.7|4282.7|4276.7|4284.9|4278.9|4281.2|4275.2|13
1729086170000|2024-10-16 13:42:50|4281.9|4275.9|4280.7|4274.7|4281.9|4275.9|4280.4|4274.4|8
1729086180000|2024-10-16 13:43:00|4280.4|4274.4|4287.4|4281.4|4287.4|4281.4|4279.6|4273.6|77
1729086190000|2024-10-16 13:43:10|4287.6|4281.6|4291.7|4285.7|4291.7|4285.7|4285.9|4279.9|72
1729086200000|2024-10-16 13:43:20|4291.4|4285.4|4286.1|4280.1|4291.4|4285.4|4286.1|4280.1|24
1729086210000|2024-10-16 13:43:30|4286.7|4280.7|4283.4|4277.4|4286.9|4280.9|4282.9|4276.9|16
1729086220000|2024-10-16 13:43:40|4283.1|4277.1|4283.2|4277.2|4283.6|4277.6|4281.2|4275.2|24
1729086230000|2024-10-16 13:43:50|4283.1|4277.1|4284.2|4278.2|4284.9|4278.9|4283.1|4277.1|11
1729086240000|2024-10-16 13:44:00|4283.9|4277.9|4283.9|4277.9|4286.3|4280.3|4283.9|4277.9|20
1729086250000|2024-10-16 13:44:10|4284.1|4278.1|4284.4|4278.4|4284.9|4278.9|4283.9|4277.9|5
1729086260000|2024-10-16 13:44:20|4284.7|4278.7|4282.9|4276.9|4284.9|4278.9|4281.9|4275.9|17
1729086270000|2024-10-16 13:44:30|4282.7|4276.7|4279.9|4273.9|4282.7|4276.7|4279.9|4273.9|14
1729086280000|2024-10-16 13:44:40|4279.7|4273.7|4279.7|4273.7|4279.9|4273.9|4279.4|4273.4|3
1729086290000|2024-10-16 13:44:50|4279.4|4273.4|4281.7|4275.7|4281.7|4275.7|4278.9|4272.9|13
1729086300000|2024-10-16 13:45:00|4280.9|4274.9|4277.9|4271.9|4281.4|4275.4|4277.9|4271.9|18
1729086310000|2024-10-16 13:45:10|4279.9|4273.9|4278.9|4272.9|4280.4|4274.4|4278.4|4272.4|24
1729086320000|2024-10-16 13:45:20|4278.7|4272.7|4282.9|4276.9|4282.9|4276.9|4278.7|4272.7|60
1729086330000|2024-10-16 13:45:30|4282.7|4276.7|4283.7|4277.7|4283.9|4277.9|4281.9|4275.9|14
1729086340000|2024-10-16 13:45:40|4283.4|4277.4|4282.9|4276.9|4284.2|4278.2|4282.9|4276.9|16
1729086350000|2024-10-16 13:45:50|4282.4|4276.4|4283.9|4277.9|4283.9|4277.9|4281.7|4275.7|13
1729086360000|2024-10-16 13:46:00|4284.2|4278.2|4285.2|4279.2|4285.9|4279.9|4284.2|4278.2|15
1729086370000|2024-10-16 13:46:10|4285.4|4279.4|4285.9|4279.9|4286.4|4280.4|4285.2|4279.2|12
1729086380000|2024-10-16 13:46:20|4286.9|4280.9|4284.1|4278.1|4287.9|4281.9|4283.9|4277.9|19
1729086390000|2024-10-16 13:46:30|4284.4|4278.4|4285.7|4279.7|4285.7|4279.7|4284.1|4278.1|6
1729086400000|2024-10-16 13:46:40|4285.4|4279.4|4283.2|4277.2|4285.9|4279.9|4283.2|4277.2|13
1729086410000|2024-10-16 13:46:50|4282.2|4276.2|4280.9|4274.9|4282.2|4276.2|4279.2|4273.2|17
1729086420000|2024-10-16 13:47:00|4281.4|4275.4|4277.9|4271.9|4281.9|4275.9|4277.7|4271.7|16
1729086430000|2024-10-16 13:47:10|4279.2|4273.2|4280.9|4274.9|4281.2|4275.2|4279.2|4273.2|22
1729086440000|2024-10-16 13:47:20|4281.2|4275.2|4280.4|4274.4|4282.2|4276.2|4279.4|4273.4|13
1729086450000|2024-10-16 13:47:30|4281.2|4275.2|4282.9|4276.9|4282.9|4276.9|4280.9|4274.9|39
1729086460000|2024-10-16 13:47:40|4282.7|4276.7|4291.6|4285.6|4291.9|4285.9|4282.7|4276.7|49
1729086470000|2024-10-16 13:47:50|4291.2|4285.2|4291.7|4285.7|4292.2|4286.2|4290.9|4284.9|23
1729086480000|2024-10-16 13:48:00|4291.2|4285.2|4292.7|4286.7|4292.7|4286.7|4289.9|4283.9|42
1729086490000|2024-10-16 13:48:10|4292.9|4286.9|4292.4|4286.4|4293.7|4287.7|4291.9|4285.9|21
1729086500000|2024-10-16 13:48:20|4292.2|4286.2|4295.2|4289.2|4295.2|4289.2|4292.2|4286.2|50
1729086510000|2024-10-16 13:48:30|4294.9|4288.9|4291.9|4285.9|4295.2|4289.2|4291.7|4285.7|35
1729086520000|2024-10-16 13:48:40|4292.7|4286.7|4293.7|4287.7|4293.9|4287.9|4292.7|4286.7|13
1729086530000|2024-10-16 13:48:50|4293.4|4287.4|4290.2|4284.2|4293.7|4287.7|4290.2|4284.2|17
1729086540000|2024-10-16 13:49:00|4290.4|4284.4|4290.4|4284.4|4291.2|4285.2|4288.4|4282.4|18
1729086550000|2024-10-16 13:49:10|4290.7|4284.7|4291.7|4285.7|4291.7|4285.7|4289.9|4283.9|14
1729086560000|2024-10-16 13:49:20|4291.4|4285.4|4291.2|4285.2|4292.2|4286.2|4290.9|4284.9|8
1729086570000|2024-10-16 13:49:30|4290.9|4284.9|4289.7|4283.7|4291.2|4285.2|4289.7|4283.7|19
1729086580000|2024-10-16 13:49:40|4289.4|4283.4|4285.4|4279.4|4289.4|4283.4|4285.4|4279.4|14
1729086590000|2024-10-16 13:49:50|4285.2|4279.2|4286.2|4280.2|4286.2|4280.2|4284.4|4278.4|10
1729086600000|2024-10-16 13:50:00|4285.9|4279.9|4288.9|4282.9|4289.2|4283.2|4283.2|4277.2|46
1729086610000|2024-10-16 13:50:10|4288.4|4282.4|4284.7|4278.7|4288.9|4282.9|4284.4|4278.4|14
1729086620000|2024-10-16 13:50:20|4284.9|4278.9|4282.9|4276.9|4288.2|4282.2|4282.7|4276.7|42
1729086630000|2024-10-16 13:50:30|4282.4|4276.4|4284.4|4278.4|4285.4|4279.4|4281.7|4275.7|29
1729086640000|2024-10-16 13:50:40|4284.2|4278.2|4287.4|4281.4|4287.4|4281.4|4283.4|4277.4|17
1729086650000|2024-10-16 13:50:50|4288.2|4282.2|4287.4|4281.4|4288.2|4282.2|4286.7|4280.7|17
1729086660000|2024-10-16 13:51:00|4286.9|4280.9|4282.9|4276.9|4288.4|4282.4|4282.9|4276.9|37
1729086670000|2024-10-16 13:51:10|4283.3|4277.3|4283.7|4277.7|4284.9|4278.9|4283.3|4277.3|26
1729086680000|2024-10-16 13:51:20|4283.9|4277.9|4281.9|4275.9|4284.4|4278.4|4281.4|4275.4|7
1729086690000|2024-10-16 13:51:30|4282.2|4276.2|4282.2|4276.2|4283.2|4277.2|4281.4|4275.4|15
1729086700000|2024-10-16 13:51:40|4281.4|4275.4|4278.9|4272.9|4281.4|4275.4|4278.9|4272.9|21
1729086710000|2024-10-16 13:51:50|4278.7|4272.7|4278.2|4272.2|4279.2|4273.2|4277.7|4271.7|5
1729086720000|2024-10-16 13:52:00|4278.4|4272.4|4275.7|4269.7|4278.4|4272.4|4275.4|4269.4|20
1729086730000|2024-10-16 13:52:10|4275.9|4269.9|4278.7|4272.7|4279.7|4273.7|4275.9|4269.9|20
1729086740000|2024-10-16 13:52:20|4278.9|4272.9|4278.7|4272.7|4279.4|4273.4|4277.7|4271.7|13
1729086750000|2024-10-16 13:52:30|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4275.2|4269.2|18
1729086760000|2024-10-16 13:52:40|4276.2|4270.2|4275.7|4269.7|4276.7|4270.7|4275.7|4269.7|9
1729086770000|2024-10-16 13:52:50|4275.9|4269.9|4277.4|4271.4|4278.4|4272.4|4275.9|4269.9|16
1729086780000|2024-10-16 13:53:00|4277.7|4271.7|4280.7|4274.7|4281.4|4275.4|4277.4|4271.4|23
1729086790000|2024-10-16 13:53:10|4279.7|4273.7|4278.7|4272.7|4279.7|4273.7|4278.4|4272.4|10
1729086800000|2024-10-16 13:53:20|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4277.7|4271.7|4
1729086810000|2024-10-16 13:53:30|4278|4272|4281.4|4275.4|4281.4|4275.4|4277.7|4271.7|28
1729086820000|2024-10-16 13:53:40|4281.7|4275.7|4282.7|4276.7|4282.7|4276.7|4281.7|4275.7|3
1729086830000|2024-10-16 13:53:50|4283.2|4277.2|4282.7|4276.7|4283.7|4277.7|4282.7|4276.7|50
1729086840000|2024-10-16 13:54:00|4282.4|4276.4|4283.2|4277.2|4283.4|4277.4|4282.4|4276.4|93
1729086850000|2024-10-16 13:54:10|4282.7|4276.7|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|5
1729086860000|2024-10-16 13:54:20|4281.7|4275.7|4281.2|4275.2|4282.4|4276.4|4281.2|4275.2|12
1729086870000|2024-10-16 13:54:30|4280.7|4274.7|4282.7|4276.7|4283.2|4277.2|4280.7|4274.7|8
1729086880000|2024-10-16 13:54:40|||||||||5
1729086890000|2024-10-16 13:54:50|4283.2|4277.2|4282.5|4276.5|4283.4|4277.4|4282|4276|111
1729086900000|2024-10-16 13:55:00|4282.7|4276.7|4282|4276|4282.7|4276.7|4281|4275|18
1729086910000|2024-10-16 13:55:10|4282.3|4276.3|4282.7|4276.7|4284|4278|4282.3|4276.3|14
1729086920000|2024-10-16 13:55:20|4284|4278|4285|4279|4285|4279|4284|4278|17
1729086930000|2024-10-16 13:55:30|4284.7|4278.7|4283.7|4277.7|4284.7|4278.7|4283.7|4277.7|11
1729086940000|2024-10-16 13:55:40|4283.4|4277.4|4285|4279|4285|4279|4283|4277|19
1729086950000|2024-10-16 13:55:50|4284|4278|4284|4278|4284.3|4278.3|4283.3|4277.3|11
1729086960000|2024-10-16 13:56:00|4284.3|4278.3|4285.3|4279.3|4285.5|4279.5|4283|4277|10
1729086970000|2024-10-16 13:56:10|4285.5|4279.5|4284|4278|4286|4280|4284|4278|9
1729086980000|2024-10-16 13:56:20|4284.3|4278.3|4284.8|4278.8|4285|4279|4284|4278|6
1729086990000|2024-10-16 13:56:30|4285|4279|4286|4280|4286.3|4280.3|4284.6|4278.6|39
1729087000000|2024-10-16 13:56:40|4285.3|4279.3|4281.3|4275.3|4285.3|4279.3|4281.3|4275.3|20
1729087010000|2024-10-16 13:56:50|4281.8|4275.8|4283.3|4277.3|4283.3|4277.3|4281.8|4275.8|9
1729087020000|2024-10-16 13:57:00|4283|4277|4281.8|4275.8|4283|4277|4281.3|4275.3|30
1729087030000|2024-10-16 13:57:10|4281.3|4275.3|4283|4277|4283|4277|4281.3|4275.3|13
1729087040000|2024-10-16 13:57:20|4282|4276|4283|4277|4283.7|4277.7|4282|4276|9
1729087050000|2024-10-16 13:57:30|4282.3|4276.3|4283|4277|4283.3|4277.3|4282.3|4276.3|4
1729087060000|2024-10-16 13:57:40|4282.5|4276.5|4280.3|4274.3|4282.5|4276.5|4280.3|4274.3|12
1729087070000|2024-10-16 13:57:50|4279.7|4273.7|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|5
1729087080000|2024-10-16 13:58:00|4280|4274|4279.5|4273.5|4280.3|4274.3|4279.3|4273.3|3
1729087090000|2024-10-16 13:58:10|4279.7|4273.7|4280|4274|4280.3|4274.3|4279.3|4273.3|4
1729087100000|2024-10-16 13:58:20|4279.5|4273.5|4282.8|4276.8|4283.5|4277.5|4279.5|4273.5|34
1729087110000|2024-10-16 13:58:30|4281.8|4275.8|4276.3|4270.3|4281.8|4275.8|4276.3|4270.3|11
1729087120000|2024-10-16 13:58:40|4275.8|4269.8|4275|4269|4275.8|4269.8|4274.3|4268.3|28
1729087130000|2024-10-16 13:58:50|4273.8|4267.8|4280.8|4274.8|4280.8|4274.8|4273.8|4267.8|120
1729087140000|2024-10-16 13:59:00|4281.3|4275.3|4283.8|4277.8|4284.6|4278.6|4280.8|4274.8|69
1729087150000|2024-10-16 13:59:10|4283.6|4277.6|4283.6|4277.6|4283.8|4277.8|4282.8|4276.8|93
1729087160000|2024-10-16 13:59:20|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282.4|4276.4|37
1729087170000|2024-10-16 13:59:30|4283.1|4277.1|4277.9|4271.9|4283.9|4277.9|4277.9|4271.9|71
1729087180000|2024-10-16 13:59:40|4277.4|4271.4|4277.1|4271.1|4278.9|4272.9|4275.4|4269.4|68
1729087190000|2024-10-16 13:59:50|4277.4|4271.4|4277.9|4271.9|4278.1|4272.1|4277.1|4271.1|147
1729087200000|2024-10-16 14:00:00|4278.1|4272.1|4281.9|4275.9|4281.9|4275.9|4278.1|4272.1|36
1729087210000|2024-10-16 14:00:10|4281.6|4275.6|4278.9|4272.9|4284.1|4278.1|4278.9|4272.9|56
1729087220000|2024-10-16 14:00:20|4278.6|4272.6|4280.1|4274.1|4280.1|4274.1|4278.1|4272.1|4
1729087230000|2024-10-16 14:00:30|4279.4|4273.4|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|12
1729087240000|2024-10-16 14:00:40|4281.1|4275.1|4284.1|4278.1|4284.1|4278.1|4281.1|4275.1|10
1729087250000|2024-10-16 14:00:50|4283.8|4277.8|4284.8|4278.8|4285.1|4279.1|4283.1|4277.1|39
1729087260000|2024-10-16 14:01:00|4284.6|4278.6|4286.3|4280.3|4286.3|4280.3|4283.8|4277.8|23
1729087270000|2024-10-16 14:01:10|4286.6|4280.6|4288.6|4282.6|4289.8|4283.8|4286.6|4280.6|49
1729087280000|2024-10-16 14:01:20|4288.8|4282.8|4289.1|4283.1|4289.6|4283.6|4287.6|4281.6|74
1729087290000|2024-10-16 14:01:30|4289.3|4283.3|4289.3|4283.3|4289.6|4283.6|4288.3|4282.3|29
1729087300000|2024-10-16 14:01:40|4288.3|4282.3|4284.8|4278.8|4288.3|4282.3|4284.8|4278.8|18
1729087310000|2024-10-16 14:01:50|4285.1|4279.1|4286.3|4280.3|4286.3|4280.3|4285.1|4279.1|9
1729087320000|2024-10-16 14:02:00|4286.1|4280.1|4284.3|4278.3|4286.1|4280.1|4283.8|4277.8|29
1729087330000|2024-10-16 14:02:10|4283.9|4277.9|4285.3|4279.3|4287.3|4281.3|4283.3|4277.3|14
1729087340000|2024-10-16 14:02:20|4285.9|4279.9|4283.1|4277.1|4286.6|4280.6|4283.1|4277.1|19
1729087350000|2024-10-16 14:02:30|4282.6|4276.6|4279.3|4273.3|4282.6|4276.6|4279.1|4273.1|17
1729087360000|2024-10-16 14:02:40|4279.4|4273.4|4280.6|4274.6|4280.9|4274.9|4279.3|4273.3|10
1729087370000|2024-10-16 14:02:50|4280.9|4274.9|4279.3|4273.3|4281.1|4275.1|4279.3|4273.3|9
1729087380000|2024-10-16 14:03:00|4279.1|4273.1|4280.3|4274.3|4280.9|4274.9|4278.9|4272.9|57
1729087390000|2024-10-16 14:03:10|4280.6|4274.6|4281.1|4275.1|4281.9|4275.9|4280.6|4274.6|8
1729087400000|2024-10-16 14:03:20|4281.4|4275.4|4280.1|4274.1|4281.4|4275.4|4280.1|4274.1|6
1729087410000|2024-10-16 14:03:30|4279.1|4273.1|4279.6|4273.6|4279.8|4273.8|4278.9|4272.9|31
1729087420000|2024-10-16 14:03:40|4280.1|4274.1|4280.6|4274.6|4281.3|4275.3|4279.8|4273.8|3
1729087430000|2024-10-16 14:03:50|4280.8|4274.8|4281.3|4275.3|4283.1|4277.1|4280.6|4274.6|16
1729087440000|2024-10-16 14:04:00|4281.6|4275.6|4281.8|4275.8|4284.3|4278.3|4281.6|4275.6|14
1729087450000|2024-10-16 14:04:10|4281.3|4275.3|4282.8|4276.8|4284.3|4278.3|4279.8|4273.8|29
1729087460000|2024-10-16 14:04:20|4283.3|4277.3|4288.6|4282.6|4289.3|4283.3|4282.6|4276.6|22
1729087470000|2024-10-16 14:04:30|4288.3|4282.3|4285.3|4279.3|4288.3|4282.3|4285.3|4279.3|21
1729087480000|2024-10-16 14:04:40|4284.8|4278.8|4284.8|4278.8|4285.3|4279.3|4284.6|4278.6|10
1729087490000|2024-10-16 14:04:50|4284.3|4278.3|4285.3|4279.3|4285.6|4279.6|4284.3|4278.3|12
1729087500000|2024-10-16 14:05:00|4285.6|4279.6|4284.8|4278.8|4285.8|4279.8|4284.8|4278.8|8
1729087510000|2024-10-16 14:05:10|4285.6|4279.6|4283.8|4277.8|4285.6|4279.6|4283.3|4277.3|11
1729087520000|2024-10-16 14:05:20|4283.6|4277.6|4283.8|4277.8|4283.8|4277.8|4282.8|4276.8|4
1729087530000|2024-10-16 14:05:30|4281.6|4275.6|4280.3|4274.3|4281.6|4275.6|4279.1|4273.1|7
1729087540000|2024-10-16 14:05:40|4280.1|4274.1|4280.6|4274.6|4280.8|4274.8|4279.6|4273.6|8
1729087550000|2024-10-16 14:05:50|4280.3|4274.3|4281.8|4275.8|4282.3|4276.3|4280.3|4274.3|16
1729087560000|2024-10-16 14:06:00|4281.3|4275.3|4280.8|4274.8|4281.8|4275.8|4280.6|4274.6|3
1729087570000|2024-10-16 14:06:10|4281.8|4275.8|4282.6|4276.6|4282.8|4276.8|4281.3|4275.3|10
1729087580000|2024-10-16 14:06:20|4281.8|4275.8|4279.6|4273.6|4284.8|4278.8|4279.6|4273.6|78
1729087590000|2024-10-16 14:06:30|4279.3|4273.3|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|5
1729087600000|2024-10-16 14:06:40|4278.6|4272.6|4279.1|4273.1|4279.3|4273.3|4278.6|4272.6|14
1729087610000|2024-10-16 14:06:50|4278.8|4272.8|4279.8|4273.8|4280.8|4274.8|4278.8|4272.8|10
1729087620000|2024-10-16 14:07:00|4279.6|4273.6|4277.8|4271.8|4279.6|4273.6|4277.6|4271.6|6
1729087630000|2024-10-16 14:07:10|4278|4272|4279.1|4273.1|4279.8|4273.8|4278|4272|26
1729087640000|2024-10-16 14:07:20|4278.8|4272.8|4276.8|4270.8|4278.8|4272.8|4276.3|4270.3|22
1729087650000|2024-10-16 14:07:30|4276.6|4270.6|4280.1|4274.1|4280.1|4274.1|4276.6|4270.6|10
1729087660000|2024-10-16 14:07:40|4279.8|4273.8|4278.6|4272.6|4280.6|4274.6|4278.6|4272.6|7
1729087670000|2024-10-16 14:07:50|4278.3|4272.3|4277.8|4271.8|4278.6|4272.6|4277.8|4271.8|1
1729087680000|2024-10-16 14:08:00|4277.6|4271.6|4275.1|4269.1|4277.6|4271.6|4275.1|4269.1|22
1729087690000|2024-10-16 14:08:10|4275.3|4269.3|4276.6|4270.6|4276.6|4270.6|4275.3|4269.3|1
1729087700000|2024-10-16 14:08:20|4276.8|4270.8|4279.6|4273.6|4279.6|4273.6|4276.8|4270.8|15
1729087710000|2024-10-16 14:08:30|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4278.1|4272.1|5
1729087720000|2024-10-16 14:08:40|4280.3|4274.3|4278.6|4272.6|4280.3|4274.3|4278.1|4272.1|14
1729087730000|2024-10-16 14:08:50|4278.1|4272.1|4278.1|4272.1|4278.6|4272.6|4277|4271|7
1729087740000|2024-10-16 14:09:00|4277.8|4271.8|4279.6|4273.6|4280.1|4274.1|4277.8|4271.8|7
1729087750000|2024-10-16 14:09:10|4279.8|4273.8|4283.6|4277.6|4283.6|4277.6|4278.8|4272.8|42
1729087760000|2024-10-16 14:09:20|4283.3|4277.3|4280.6|4274.6|4283.6|4277.6|4278.8|4272.8|31
1729087770000|2024-10-16 14:09:30|4280.8|4274.8|4281.6|4275.6|4281.8|4275.8|4280.1|4274.1|12
1729087780000|2024-10-16 14:09:40|4282|4276|4278.6|4272.6|4282.3|4276.3|4278.1|4272.1|20
1729087790000|2024-10-16 14:09:50|4279.2|4273.2|4282.6|4276.6|4282.6|4276.6|4279.2|4273.2|10
1729087800000|2024-10-16 14:10:00|4282.1|4276.1|4278.1|4272.1|4282.3|4276.3|4278.1|4272.1|9
1729087810000|2024-10-16 14:10:10|4277.8|4271.8|4276.3|4270.3|4278.3|4272.3|4275.8|4269.8|10
1729087820000|2024-10-16 14:10:20|4276.8|4270.8|4277.6|4271.6|4278.1|4272.1|4276.6|4270.6|10
1729087830000|2024-10-16 14:10:30|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.6|4272.6|20
1729087840000|2024-10-16 14:10:40|4279.1|4273.1|4280.3|4274.3|4280.3|4274.3|4277.6|4271.6|20
1729087850000|2024-10-16 14:10:50|4280.6|4274.6|4279.6|4273.6|4280.6|4274.6|4279.3|4273.3|14
1729087860000|2024-10-16 14:11:00|4279.3|4273.3|4276.8|4270.8|4279.6|4273.6|4276.6|4270.6|23
1729087870000|2024-10-16 14:11:10|4276.6|4270.6|4275.1|4269.1|4276.6|4270.6|4274.3|4268.3|8
1729087880000|2024-10-16 14:11:20|4274.6|4268.6|4274.8|4268.8|4275.1|4269.1|4274.6|4268.6|6
1729087890000|2024-10-16 14:11:30|4275.1|4269.1|4274.3|4268.3|4275.6|4269.6|4274.3|4268.3|6
1729087900000|2024-10-16 14:11:40|4274.1|4268.1|4274.6|4268.6|4274.6|4268.6|4273.1|4267.1|20
1729087910000|2024-10-16 14:11:50|4274.1|4268.1|4273.3|4267.3|4274.6|4268.6|4272.8|4266.8|12
1729087920000|2024-10-16 14:12:00|4273.6|4267.6|4271.6|4265.6|4274.1|4268.1|4271.6|4265.6|15
1729087930000|2024-10-16 14:12:10|4271.8|4265.8|4275.6|4269.6|4275.6|4269.6|4271.8|4265.8|83
1729087940000|2024-10-16 14:12:20|4275.1|4269.1|4275.1|4269.1|4275.3|4269.3|4274.6|4268.6|20
1729087950000|2024-10-16 14:12:30|4275.4|4269.4|4276.8|4270.8|4276.8|4270.8|4275.4|4269.4|10
1729087960000|2024-10-16 14:12:40|4276.6|4270.6|4277.1|4271.1|4277.8|4271.8|4276.1|4270.1|47
1729087970000|2024-10-16 14:12:50|4277.3|4271.3|4278.8|4272.8|4278.8|4272.8|4277.1|4271.1|9
1729087980000|2024-10-16 14:13:00|4278.4|4272.4|4278.6|4272.6|4279.6|4273.6|4277.6|4271.6|13
1729087990000|2024-10-16 14:13:10|4278.4|4272.4|4277.1|4271.1|4278.8|4272.8|4277.1|4271.1|13
1729088000000|2024-10-16 14:13:20|4276.6|4270.6|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|24
1729088010000|2024-10-16 14:13:30|4275.4|4269.4|4275.9|4269.9|4276.6|4270.6|4274.4|4268.4|58
1729088020000|2024-10-16 14:13:40|4276.1|4270.1|4275.7|4269.7|4276.1|4270.1|4274.4|4268.4|32
1729088030000|2024-10-16 14:13:50|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4275.4|4269.4|2
1729088040000|2024-10-16 14:14:00|4276.9|4270.9|4276.4|4270.4|4276.9|4270.9|4275.4|4269.4|4
1729088050000|2024-10-16 14:14:10|4275.9|4269.9|4276.9|4270.9|4276.9|4270.9|4275.9|4269.9|23
1729088060000|2024-10-16 14:14:20|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1729088070000|2024-10-16 14:14:30|4275.4|4269.4|4275.9|4269.9|4276.4|4270.4|4275.4|4269.4|16
1729088080000|2024-10-16 14:14:40|4275.4|4269.4|4275.9|4269.9|4275.9|4269.9|4275.4|4269.4|3
1729088090000|2024-10-16 14:14:50|4275.7|4269.7|4276.4|4270.4|4276.4|4270.4|4275.4|4269.4|117
1729088100000|2024-10-16 14:15:00|4275.1|4269.1|4272.9|4266.9|4275.9|4269.9|4272.4|4266.4|10
1729088110000|2024-10-16 14:15:10|4273.1|4267.1|4272.8|4266.8|4273.4|4267.4|4272.4|4266.4|8
1729088120000|2024-10-16 14:15:20|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|19
1729088130000|2024-10-16 14:15:30|4273.4|4267.4|4275.6|4269.6|4275.9|4269.9|4273.1|4267.1|22
1729088140000|2024-10-16 14:15:40|4275.4|4269.4|4273.9|4267.9|4275.4|4269.4|4273.4|4267.4|36
1729088150000|2024-10-16 14:15:50|4273.4|4267.4|4273.9|4267.9|4274.1|4268.1|4273.4|4267.4|10
1729088160000|2024-10-16 14:16:00|4273.4|4267.4|4273.1|4267.1|4274.9|4268.9|4273.1|4267.1|76
1729088170000|2024-10-16 14:16:10|4272.6|4266.6|4272.6|4266.6|4273.1|4267.1|4272.4|4266.4|9
1729088180000|2024-10-16 14:16:20|4271.4|4265.4|4271.1|4265.1|4271.4|4265.4|4270.3|4264.3|16
1729088190000|2024-10-16 14:16:30|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|1
1729088200000|2024-10-16 14:16:40|4270.6|4264.6|4271.4|4265.4|4272.6|4266.6|4270.4|4264.4|22
1729088210000|2024-10-16 14:16:50|4272.1|4266.1|4272.4|4266.4|4273.1|4267.1|4272.1|4266.1|27
1729088220000|2024-10-16 14:17:00|4271.4|4265.4|4271.1|4265.1|4271.4|4265.4|4271.1|4265.1|17
1729088230000|2024-10-16 14:17:10|4271.4|4265.4|4270.1|4264.1|4271.4|4265.4|4270.1|4264.1|17
1729088240000|2024-10-16 14:17:20|4269.8|4263.8|4271.1|4265.1|4271.6|4265.6|4269.4|4263.4|83
1729088250000|2024-10-16 14:17:30|4271.3|4265.3|4270.1|4264.1|4271.6|4265.6|4269.9|4263.9|7
1729088260000|2024-10-16 14:17:40|4270.6|4264.6|4272.4|4266.4|4272.4|4266.4|4270.6|4264.6|17
1729088270000|2024-10-16 14:17:50|4272.6|4266.6|4273.9|4267.9|4274.1|4268.1|4271.9|4265.9|16
1729088280000|2024-10-16 14:18:00|4274.1|4268.1|4274.9|4268.9|4275.9|4269.9|4272.9|4266.9|8
1729088290000|2024-10-16 14:18:10|4275.1|4269.1|4275.9|4269.9|4276.4|4270.4|4275.1|4269.1|11
1729088300000|2024-10-16 14:18:20|4275.7|4269.7|4276.4|4270.4|4276.9|4270.9|4275.7|4269.7|3
1729088310000|2024-10-16 14:18:30|4276.9|4270.9|4281.1|4275.1|4281.1|4275.1|4276.4|4270.4|37
1729088320000|2024-10-16 14:18:40|4281.6|4275.6|4281.4|4275.4|4282.1|4276.1|4281.4|4275.4|11
1729088330000|2024-10-16 14:18:50|4281.6|4275.6|4281.6|4275.6|4281.9|4275.9|4281.4|4275.4|2
1729088340000|2024-10-16 14:19:00|4281.9|4275.9|4279.9|4273.9|4281.9|4275.9|4279.4|4273.4|9
1729088350000|2024-10-16 14:19:10|4280.1|4274.1|4278.9|4272.9|4280.4|4274.4|4278.9|4272.9|5
1729088360000|2024-10-16 14:19:20|4278.7|4272.7|4278.9|4272.9|4278.9|4272.9|4278.7|4272.7|4
1729088370000|2024-10-16 14:19:30|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.1|4272.1|7
1729088380000|2024-10-16 14:19:40|4278.1|4272.1|4277.9|4271.9|4278.9|4272.9|4276.9|4270.9|8
1729088390000|2024-10-16 14:19:50|4278.6|4272.6|4279.6|4273.6|4279.6|4273.6|4278.1|4272.1|28
1729088400000|2024-10-16 14:20:00|4279.1|4273.1|4277.1|4271.1|4279.1|4273.1|4277.1|4271.1|7
1729088410000|2024-10-16 14:20:10|4276.9|4270.9|4277.6|4271.6|4278.1|4272.1|4276.9|4270.9|16
1729088420000|2024-10-16 14:20:20|4278.1|4272.1|4277.9|4271.9|4278.1|4272.1|4277.6|4271.6|4
1729088430000|2024-10-16 14:20:30|4277.6|4271.6|4277.6|4271.6|4277.9|4271.9|4277.4|4271.4|3
1729088440000|2024-10-16 14:20:40|4277.4|4271.4|4279.9|4273.9|4279.9|4273.9|4277.4|4271.4|8
1729088450000|2024-10-16 14:20:50|4279.6|4273.6|4277.9|4271.9|4280.4|4274.4|4277.9|4271.9|9
1729088460000|2024-10-16 14:21:00|4278.1|4272.1|4276.1|4270.1|4278.1|4272.1|4275.3|4269.3|4
1729088470000|2024-10-16 14:21:10|4276.9|4270.9|4276.1|4270.1|4276.9|4270.9|4274.9|4268.9|13
1729088480000|2024-10-16 14:21:20|4276.2|4270.2|4274.9|4268.9|4276.2|4270.2|4274.9|4268.9|5
1729088490000|2024-10-16 14:21:30|4275.1|4269.1|4274.9|4268.9|4275.1|4269.1|4274.6|4268.6|0
1729088500000|2024-10-16 14:21:40|4274.6|4268.6|4274.4|4268.4|4274.6|4268.6|4274.1|4268.1|1
1729088510000|2024-10-16 14:21:50|4274.6|4268.6|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|6
1729088520000|2024-10-16 14:22:00|4275.1|4269.1|4271.9|4265.9|4275.1|4269.1|4271.9|4265.9|26
1729088530000|2024-10-16 14:22:10|4271.4|4265.4|4272.4|4266.4|4272.9|4266.9|4270.9|4264.9|8
1729088540000|2024-10-16 14:22:20|4272.9|4266.9|4271.9|4265.9|4272.9|4266.9|4271.8|4265.8|4
1729088550000|2024-10-16 14:22:30|4271.1|4265.1|4270.8|4264.8|4271.4|4265.4|4270.8|4264.8|0
1729088570000|2024-10-16 14:22:50|4271.3|4265.3|4273.6|4267.6|4274.1|4268.1|4271.3|4265.3|29
1729088580000|2024-10-16 14:23:00|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1729088590000|2024-10-16 14:23:10|4273.6|4267.6|4273.6|4267.6|4274.4|4268.4|4273.6|4267.6|18
1729088600000|2024-10-16 14:23:20|4273.4|4267.4|4273.9|4267.9|4274.4|4268.4|4273.1|4267.1|18
1729088610000|2024-10-16 14:23:30|4274.4|4268.4|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|1
1729088620000|2024-10-16 14:23:40|4273.7|4267.7|4273.4|4267.4|4274.4|4268.4|4273.1|4267.1|11
1729088630000|2024-10-16 14:23:50|4272.4|4266.4|4273.4|4267.4|4273.4|4267.4|4272.4|4266.4|5
1729088640000|2024-10-16 14:24:00|4272.4|4266.4|4273.4|4267.4|4273.4|4267.4|4272.1|4266.1|4
1729088650000|2024-10-16 14:24:10|4273.1|4267.1|4273.9|4267.9|4274.4|4268.4|4272.4|4266.4|17
1729088660000|2024-10-16 14:24:20|4273.6|4267.6|4273.1|4267.1|4273.8|4267.8|4273.1|4267.1|11
1729088670000|2024-10-16 14:24:30|4272.8|4266.8|4273.1|4267.1|4274.1|4268.1|4272.1|4266.1|117
1729088680000|2024-10-16 14:24:40|||||||||1
1729088690000|2024-10-16 14:24:50|4272.6|4266.6|4271.2|4265.2|4272.6|4266.6|4270.1|4264.1|89
1729088700000|2024-10-16 14:25:00|4271.4|4265.4|4269.2|4263.2|4272.4|4266.4|4268.4|4262.4|29
1729088710000|2024-10-16 14:25:10|4269.4|4263.4|4269.7|4263.7|4269.9|4263.9|4269.2|4263.2|12
1729088720000|2024-10-16 14:25:20|4269.4|4263.4|4269.7|4263.7|4269.7|4263.7|4268.7|4262.7|6
1729088730000|2024-10-16 14:25:30|4269.9|4263.9|4267.9|4261.9|4269.9|4263.9|4267.4|4261.4|9
1729088740000|2024-10-16 14:25:40|4266.7|4260.7|4264.7|4258.7|4266.7|4260.7|4263.2|4257.2|39
1729088750000|2024-10-16 14:25:50|4264.4|4258.4|4262.2|4256.2|4264.4|4258.4|4262.2|4256.2|20
1729088760000|2024-10-16 14:26:00|4261.9|4255.9|4263.9|4257.9|4263.9|4257.9|4261.2|4255.2|52
1729088770000|2024-10-16 14:26:10|4264.4|4258.4|4265.7|4259.7|4265.7|4259.7|4264.4|4258.4|7
1729088780000|2024-10-16 14:26:20|4265.2|4259.2|4265.2|4259.2|4265.7|4259.7|4264.9|4258.9|7
1729088790000|2024-10-16 14:26:30|4264.9|4258.9|4263.9|4257.9|4264.9|4258.9|4263.7|4257.7|5
1729088800000|2024-10-16 14:26:40|4263.7|4257.7|4262.9|4256.9|4264.7|4258.7|4262.9|4256.9|7
1729088810000|2024-10-16 14:26:50|4262.4|4256.4|4261.9|4255.9|4262.7|4256.7|4261.9|4255.9|9
1729088820000|2024-10-16 14:27:00|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|3
1729088830000|2024-10-16 14:27:10|4262.9|4256.9|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|22
1729088840000|2024-10-16 14:27:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|22
1729088860000|2024-10-16 14:27:40|4261.7|4255.7|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|26
1729088870000|2024-10-16 14:27:50|4262.9|4256.9|4262.7|4256.7|4263.4|4257.4|4262.2|4256.2|16
1729088880000|2024-10-16 14:28:00|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4261.9|4255.9|19
1729088890000|2024-10-16 14:28:10|4263.2|4257.2|4263.4|4257.4|4263.9|4257.9|4263.2|4257.2|7
1729088900000|2024-10-16 14:28:20|4262.9|4256.9|4264.7|4258.7|4265.2|4259.2|4262.9|4256.9|7
1729088910000|2024-10-16 14:28:30|4264.4|4258.4|4263.2|4257.2|4264.4|4258.4|4263.2|4257.2|2
1729088920000|2024-10-16 14:28:40|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|4
1729088930000|2024-10-16 14:28:50|4263.4|4257.4|4265.9|4259.9|4265.9|4259.9|4263.4|4257.4|10
1729088940000|2024-10-16 14:29:00|4265.7|4259.7|4265.4|4259.4|4265.7|4259.7|4264.7|4258.7|68
1729088950000|2024-10-16 14:29:10|4265.2|4259.2|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|5
1729088960000|2024-10-16 14:29:20|4265.2|4259.2|4262.9|4256.9|4265.2|4259.2|4262.9|4256.9|9
1729088970000|2024-10-16 14:29:30|4263.2|4257.2|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|5
1729088980000|2024-10-16 14:29:40|4263.2|4257.2|4262.4|4256.4|4263.7|4257.7|4262.4|4256.4|15
1729088990000|2024-10-16 14:29:50|4262.2|4256.2|4260.4|4254.4|4262.4|4256.4|4259.9|4253.9|13
1729089000000|2024-10-16 14:30:00|4260.7|4254.7|4259.7|4253.7|4260.7|4254.7|4259.2|4253.2|9
1729089010000|2024-10-16 14:30:10|4259.9|4253.9|4259.7|4253.7|4262.4|4256.4|4259.7|4253.7|24
1729089020000|2024-10-16 14:30:20|4259.9|4253.9|4261.7|4255.7|4261.7|4255.7|4259.4|4253.4|13
1729089030000|2024-10-16 14:30:30|4261.9|4255.9|4267.7|4261.7|4267.9|4261.9|4261.9|4255.9|50
1729089040000|2024-10-16 14:30:40|4267.4|4261.4|4264.7|4258.7|4267.4|4261.4|4263.7|4257.7|14
1729089050000|2024-10-16 14:30:50|4264.9|4258.9|4264.9|4258.9|4265.7|4259.7|4264.9|4258.9|3
1729089060000|2024-10-16 14:31:00|4266.2|4260.2|4265.7|4259.7|4266.4|4260.4|4264.7|4258.7|24
1729089070000|2024-10-16 14:31:10|4265.9|4259.9|4265.7|4259.7|4265.9|4259.9|4264.7|4258.7|12
1729089080000|2024-10-16 14:31:20|4265.4|4259.4|4265.4|4259.4|4265.7|4259.7|4264.7|4258.7|5
1729089090000|2024-10-16 14:31:30|4264.7|4258.7|4265.7|4259.7|4265.9|4259.9|4264.7|4258.7|5
1729089100000|2024-10-16 14:31:40|4265.9|4259.9|4263.9|4257.9|4265.9|4259.9|4263.9|4257.9|11
1729089110000|2024-10-16 14:31:50|4263.4|4257.4|4261.9|4255.9|4263.7|4257.7|4261.9|4255.9|38
1729089120000|2024-10-16 14:32:00|4261.7|4255.7|4260.4|4254.4|4261.7|4255.7|4259.9|4253.9|16
1729089130000|2024-10-16 14:32:10|4260.2|4254.2|4260.9|4254.9|4260.9|4254.9|4259.9|4253.9|7
1729089140000|2024-10-16 14:32:20|4260.7|4254.7|4262.4|4256.4|4263.4|4257.4|4260.7|4254.7|14
1729089150000|2024-10-16 14:32:30|4262.2|4256.2|4261.9|4255.9|4264.4|4258.4|4261.9|4255.9|18
1729089160000|2024-10-16 14:32:40|||||||||2
1729089170000|2024-10-16 14:32:50|4261.4|4255.4|4257.9|4251.9|4261.4|4255.4|4257.9|4251.9|32
1729089180000|2024-10-16 14:33:00|4257.4|4251.4|4258.7|4252.7|4258.9|4252.9|4257.4|4251.4|21
1729089190000|2024-10-16 14:33:10|4258.2|4252.2|4259.4|4253.4|4259.4|4253.4|4257.9|4251.9|13
1729089200000|2024-10-16 14:33:20|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.4|4252.4|5
1729089210000|2024-10-16 14:33:30|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|2
1729089220000|2024-10-16 14:33:40|4257.7|4251.7|4255.9|4249.9|4257.9|4251.9|4255.9|4249.9|30
1729089230000|2024-10-16 14:33:50|4255.4|4249.4|4256.2|4250.2|4256.7|4250.7|4255.4|4249.4|22
1729089240000|2024-10-16 14:34:00|4255.9|4249.9|4252.4|4246.4|4255.9|4249.9|4251.7|4245.7|11
1729089250000|2024-10-16 14:34:10|4251.7|4245.7|4253.9|4247.9|4253.9|4247.9|4251.7|4245.7|20
1729089260000|2024-10-16 14:34:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4252.9|4246.9|10
1729089270000|2024-10-16 14:34:30|4253.4|4247.4|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|1
1729089280000|2024-10-16 14:34:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.4|4246.4|2
1729089290000|2024-10-16 14:34:50|4253.7|4247.7|4253.7|4247.7|4254.7|4248.7|4253.7|4247.7|9
1729089300000|2024-10-16 14:35:00|4253.4|4247.4|4254.4|4248.4|4254.9|4248.9|4252.7|4246.7|12
1729089310000|2024-10-16 14:35:10|4254.1|4248.1|4253.4|4247.4|4254.4|4248.4|4251.9|4245.9|34
1729089320000|2024-10-16 14:35:20|4253.2|4247.2|4251.7|4245.7|4253.2|4247.2|4251.1|4245.1|13
1729089330000|2024-10-16 14:35:30|4251.1|4245.1|4251.1|4245.1|4251.9|4245.9|4250.9|4244.9|8
1729089340000|2024-10-16 14:35:40|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|8
1729089350000|2024-10-16 14:35:50|4251.4|4245.4|4252.1|4246.1|4252.4|4246.4|4251.4|4245.4|9
1729089360000|2024-10-16 14:36:00|4251.9|4245.9|4253.9|4247.9|4253.9|4247.9|4251.7|4245.7|27
1729089370000|2024-10-16 14:36:10|4253.3|4247.3|4252.9|4246.9|4253.4|4247.4|4252.1|4246.1|7
1729089380000|2024-10-16 14:36:20|4252.4|4246.4|4249.4|4243.4|4252.4|4246.4|4249.4|4243.4|38
1729089390000|2024-10-16 14:36:30|4248.4|4242.4|4248.1|4242.1|4249.4|4243.4|4248.1|4242.1|16
1729089400000|2024-10-16 14:36:40|4247.8|4241.8|4247.4|4241.4|4248.1|4242.1|4247.4|4241.4|9
1729089410000|2024-10-16 14:36:50|4247.7|4241.7|4246.9|4240.9|4248.4|4242.4|4246.4|4240.4|108
1729089420000|2024-10-16 14:37:00|4246.7|4240.7|4246.9|4240.9|4247.7|4241.7|4246.4|4240.4|9
1729089430000|2024-10-16 14:37:10|4246.7|4240.7|4246.4|4240.4|4246.7|4240.7|4246.4|4240.4|2
1729089440000|2024-10-16 14:37:20|4246.1|4240.1|4246.7|4240.7|4246.7|4240.7|4245.4|4239.4|13
1729089450000|2024-10-16 14:37:30|4246.4|4240.4|4247.2|4241.2|4247.7|4241.7|4245.9|4239.9|15
1729089460000|2024-10-16 14:37:40|4247.7|4241.7|4246.7|4240.7|4247.7|4241.7|4245.4|4239.4|17
1729089470000|2024-10-16 14:37:50|4246.4|4240.4|4246.7|4240.7|4246.7|4240.7|4244.9|4238.9|38
1729089480000|2024-10-16 14:38:00|4246.2|4240.2|4245.7|4239.7|4246.2|4240.2|4245.4|4239.4|3
1729089490000|2024-10-16 14:38:10|4245.9|4239.9|4248.7|4242.7|4248.7|4242.7|4245.9|4239.9|15
1729089500000|2024-10-16 14:38:20|4248.4|4242.4|4246.7|4240.7|4248.7|4242.7|4246.7|4240.7|10
1729089510000|2024-10-16 14:38:30|4247.4|4241.4|4246.9|4240.9|4247.7|4241.7|4246.7|4240.7|22
1729089520000|2024-10-16 14:38:40|4247.7|4241.7|4245.9|4239.9|4247.7|4241.7|4245.7|4239.7|11
1729089530000|2024-10-16 14:38:50|4245.7|4239.7|4245.7|4239.7|4246.4|4240.4|4245.7|4239.7|14
1729089540000|2024-10-16 14:39:00|4244.9|4238.9|4246.7|4240.7|4246.7|4240.7|4244.9|4238.9|23
1729089550000|2024-10-16 14:39:10|4247.7|4241.7|4248.7|4242.7|4248.7|4242.7|4247.4|4241.4|9
1729089560000|2024-10-16 14:39:20|4249.7|4243.7|4248.9|4242.9|4249.7|4243.7|4248.7|4242.7|16
1729089570000|2024-10-16 14:39:30|4249.2|4243.2|4250.7|4244.7|4250.9|4244.9|4249.2|4243.2|7
1729089580000|2024-10-16 14:39:40|4250.4|4244.4|4250.2|4244.2|4250.4|4244.4|4249.7|4243.7|5
1729089590000|2024-10-16 14:39:50|4249.9|4243.9|4250.2|4244.2|4250.4|4244.4|4249.7|4243.7|14
1729089600000|2024-10-16 14:40:00|4250.4|4244.4|4249.4|4243.4|4251.7|4245.7|4249.4|4243.4|14
1729089610000|2024-10-16 14:40:10|4249.7|4243.7|4251.7|4245.7|4251.7|4245.7|4249.4|4243.4|15
1729089620000|2024-10-16 14:40:20|4251.2|4245.2|4250.7|4244.7|4252.9|4246.9|4249.9|4243.9|76
1729089630000|2024-10-16 14:40:30|4250.4|4244.4|4250.7|4244.7|4250.7|4244.7|4249.7|4243.7|21
1729089640000|2024-10-16 14:40:40|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.7|4243.7|21
1729089650000|2024-10-16 14:40:50|4249.7|4243.7|4249.7|4243.7|4250.7|4244.7|4249.7|4243.7|6
1729089660000|2024-10-16 14:41:00|4249.9|4243.9|4251.2|4245.2|4252.4|4246.4|4249.9|4243.9|23
1729089670000|2024-10-16 14:41:10|4251.4|4245.4|4251.9|4245.9|4252.7|4246.7|4251.4|4245.4|21
1729089680000|2024-10-16 14:41:20|4252.2|4246.2|4252.2|4246.2|4254.2|4248.2|4251.9|4245.9|43
1729089690000|2024-10-16 14:41:30|4251.9|4245.9|4251.9|4245.9|4252.9|4246.9|4251.7|4245.7|3
1729089700000|2024-10-16 14:41:40|4251.7|4245.7|4251.9|4245.9|4254.1|4248.1|4251.4|4245.4|26
1729089710000|2024-10-16 14:41:50|4251.7|4245.7|4251.9|4245.9|4252.2|4246.2|4251.4|4245.4|7
1729089720000|2024-10-16 14:42:00|4251.7|4245.7|4251.7|4245.7|4252.4|4246.4|4251.4|4245.4|14
1729089730000|2024-10-16 14:42:10|4251.4|4245.4|4251.4|4245.4|4251.7|4245.7|4249.9|4243.9|31
1729089740000|2024-10-16 14:42:20|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1729089750000|2024-10-16 14:42:30|4250.7|4244.7|4251.9|4245.9|4251.9|4245.9|4250.7|4244.7|5
1729089760000|2024-10-16 14:42:40|4252.4|4246.4|4253.2|4247.2|4253.2|4247.2|4251.7|4245.7|7
1729089770000|2024-10-16 14:42:50|4252.7|4246.7|4251.7|4245.7|4252.7|4246.7|4251.2|4245.2|3
1729089780000|2024-10-16 14:43:00|4251.1|4245.1|4250.7|4244.7|4251.1|4245.1|4250.7|4244.7|0
1729089790000|2024-10-16 14:43:10|4250.4|4244.4|4251.2|4245.2|4251.4|4245.4|4250.2|4244.2|10
1729089800000|2024-10-16 14:43:20|4251.4|4245.4|4253.7|4247.7|4253.7|4247.7|4251.4|4245.4|30
1729089810000|2024-10-16 14:43:30|4253.9|4247.9|4249.9|4243.9|4253.9|4247.9|4249.9|4243.9|72
1729089820000|2024-10-16 14:43:40|4250.4|4244.4|4250.2|4244.2|4250.7|4244.7|4250.2|4244.2|8
1729089830000|2024-10-16 14:43:50|4250.4|4244.4|4249.7|4243.7|4250.4|4244.4|4249.7|4243.7|26
1729089840000|2024-10-16 14:44:00|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|9
1729089850000|2024-10-16 14:44:10|4249.7|4243.7|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|43
1729089860000|2024-10-16 14:44:20|4249.2|4243.2|4248.2|4242.2|4249.2|4243.2|4248.2|4242.2|7
1729089870000|2024-10-16 14:44:30|4247.8|4241.8|4244.4|4238.4|4247.8|4241.8|4243.8|4237.8|34
1729089880000|2024-10-16 14:44:40|4244.2|4238.2|4245.9|4239.9|4245.9|4239.9|4244.2|4238.2|14
1729089890000|2024-10-16 14:44:50|4244.9|4238.9|4244.2|4238.2|4244.9|4238.9|4244.2|4238.2|12
1729089900000|2024-10-16 14:45:00|4244.9|4238.9|4244.4|4238.4|4246.2|4240.2|4244.4|4238.4|56
1729089910000|2024-10-16 14:45:10|4244.2|4238.2|4245.4|4239.4|4245.9|4239.9|4244.2|4238.2|10
1729089920000|2024-10-16 14:45:20|4245.2|4239.2|4245.2|4239.2|4246.4|4240.4|4244.7|4238.7|24
1729089930000|2024-10-16 14:45:30|4246.2|4240.2|4245.4|4239.4|4246.2|4240.2|4245.2|4239.2|9
1729089940000|2024-10-16 14:45:40|4245.2|4239.2|4244.9|4238.9|4245.9|4239.9|4244.9|4238.9|12
1729089950000|2024-10-16 14:45:50|4244.2|4238.2|4244.2|4238.2|4244.7|4238.7|4243.2|4237.2|21
1729089960000|2024-10-16 14:46:00|4243.9|4237.9|4242.2|4236.2|4244.2|4238.2|4241.9|4235.9|35
1729089970000|2024-10-16 14:46:10|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4242.9|4236.9|9
1729089980000|2024-10-16 14:46:20|4242.9|4236.9|4243.2|4237.2|4243.2|4237.2|4242.9|4236.9|10
1729089990000|2024-10-16 14:46:30|4242.7|4236.7|4245.2|4239.2|4245.2|4239.2|4242.7|4236.7|17
1729090000000|2024-10-16 14:46:40|4244.7|4238.7|4243.5|4237.5|4245.2|4239.2|4243.2|4237.2|6
1729090010000|2024-10-16 14:46:50|4244|4238|4244.2|4238.2|4244.7|4238.7|4243.8|4237.8|9
1729090020000|2024-10-16 14:47:00|4243.2|4237.2|4244.2|4238.2|4244.2|4238.2|4242.2|4236.2|19
1729090030000|2024-10-16 14:47:10|4243.9|4237.9|4244.2|4238.2|4245.2|4239.2|4243.9|4237.9|15
1729090040000|2024-10-16 14:47:20|4244.4|4238.4|4246.9|4240.9|4246.9|4240.9|4244.2|4238.2|7
1729090050000|2024-10-16 14:47:30|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4245.7|4239.7|23
1729090060000|2024-10-16 14:47:40|4246.4|4240.4|4248.4|4242.4|4249|4243|4246.4|4240.4|29
1729090070000|2024-10-16 14:47:50|4248.2|4242.2|4247.2|4241.2|4249.5|4243.5|4247.2|4241.2|16
1729090080000|2024-10-16 14:48:00|4247|4241|4245.2|4239.2|4247.2|4241.2|4245.2|4239.2|3
1729090090000|2024-10-16 14:48:10|4245.5|4239.5|4245.2|4239.2|4245.5|4239.5|4245.2|4239.2|4
1729090100000|2024-10-16 14:48:20|4244.9|4238.9|4244.5|4238.5|4245.2|4239.2|4243|4237|13
1729090110000|2024-10-16 14:48:30|4244.9|4238.9|4240.2|4234.2|4244.9|4238.9|4240.2|4234.2|11
1729090120000|2024-10-16 14:48:40|4239.9|4233.9|4241.2|4235.2|4241.2|4235.2|4239.9|4233.9|6
1729090130000|2024-10-16 14:48:50|4240.9|4234.9|4240.9|4234.9|4241.2|4235.2|4240.9|4234.9|0
1729090140000|2024-10-16 14:49:00|4241.2|4235.2|4240.4|4234.4|4241.2|4235.2|4240.2|4234.2|8
1729090150000|2024-10-16 14:49:10|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4239.9|4233.9|7
1729090160000|2024-10-16 14:49:20|4239.7|4233.7|4240.5|4234.5|4240.5|4234.5|4239.7|4233.7|8
1729090170000|2024-10-16 14:49:30|4240.2|4234.2|4241.2|4235.2|4241.2|4235.2|4240.2|4234.2|11
1729090180000|2024-10-16 14:49:40|4240.7|4234.7|4241|4235|4241.2|4235.2|4240.5|4234.5|13
1729090190000|2024-10-16 14:49:50|4240.8|4234.8|4240.2|4234.2|4241.5|4235.5|4240.2|4234.2|9
1729090200000|2024-10-16 14:50:00|4239.2|4233.2|4236.2|4230.2|4239.2|4233.2|4236.2|4230.2|11
1729090210000|2024-10-16 14:50:10|4236|4230|4238.5|4232.5|4238.7|4232.7|4235.9|4229.9|16
1729090220000|2024-10-16 14:50:20|4238.7|4232.7|4238|4232|4238.7|4232.7|4238|4232|20
1729090230000|2024-10-16 14:50:30|4237.7|4231.7|4238|4232|4238|4232|4236.5|4230.5|15
1729090240000|2024-10-16 14:50:40|4237.2|4231.2|4236.5|4230.5|4237.2|4231.2|4236.5|4230.5|4
1729090250000|2024-10-16 14:50:50|4235|4229|4235.5|4229.5|4235.5|4229.5|4234.7|4228.7|7
1729090260000|2024-10-16 14:51:00|4235.2|4229.2|4237.5|4231.5|4237.5|4231.5|4235|4229|17
1729090270000|2024-10-16 14:51:10|4237.2|4231.2|4239.2|4233.2|4239.5|4233.5|4237.2|4231.2|20
1729090280000|2024-10-16 14:51:20|4238.2|4232.2|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|9
1729090290000|2024-10-16 14:51:30|4238.7|4232.7|4238.7|4232.7|4239.2|4233.2|4238.4|4232.4|9
1729090300000|2024-10-16 14:51:40|4238.4|4232.4|4237.2|4231.2|4238.7|4232.7|4237.2|4231.2|4
1729090310000|2024-10-16 14:51:50|4237|4231|4237.5|4231.5|4238|4232|4236.7|4230.7|66
1729090320000|2024-10-16 14:52:00|4236.1|4230.1|4234.5|4228.5|4236.1|4230.1|4234.5|4228.5|13
1729090330000|2024-10-16 14:52:10|4235|4229|4233.5|4227.5|4235|4229|4233.5|4227.5|6
1729090340000|2024-10-16 14:52:20|4233.2|4227.2|4235|4229|4235|4229|4233.2|4227.2|12
1729090350000|2024-10-16 14:52:30|4234.5|4228.5|4235.2|4229.2|4235.5|4229.5|4234.5|4228.5|2
1729090360000|2024-10-16 14:52:40|4235|4229|4234|4228|4235|4229|4233.2|4227.2|8
1729090370000|2024-10-16 14:52:50|4233.8|4227.8|4234.2|4228.2|4234.2|4228.2|4233.2|4227.2|6
1729090380000|2024-10-16 14:53:00|4234|4228|4231|4225|4234.2|4228.2|4231|4225|61
1729090390000|2024-10-16 14:53:10|4230.8|4224.8|4231.2|4225.2|4231.2|4225.2|4229.2|4223.2|23
1729090400000|2024-10-16 14:53:20|4230.7|4224.7|4231.2|4225.2|4231.2|4225.2|4230.2|4224.2|15
1729090410000|2024-10-16 14:53:30|4230.2|4224.2|4230.2|4224.2|4231.2|4225.2|4229.5|4223.5|19
1729090420000|2024-10-16 14:53:40|4229.9|4223.9|4230.2|4224.2|4230.2|4224.2|4229.9|4223.9|20
1729090430000|2024-10-16 14:53:50|4230.7|4224.7|4230.2|4224.2|4231.2|4225.2|4230.2|4224.2|7
1729090440000|2024-10-16 14:54:00|4229.9|4223.9|4229.7|4223.7|4230|4224|4229.5|4223.5|25
1729090450000|2024-10-16 14:54:10|4230|4224|4230.2|4224.2|4230.5|4224.5|4229.9|4223.9|2
1729090460000|2024-10-16 14:54:20|4230|4224|4230.2|4224.2|4230.2|4224.2|4229.5|4223.5|10
1729090470000|2024-10-16 14:54:30|4230.7|4224.7|4230.5|4224.5|4231.2|4225.2|4230.5|4224.5|34
1729090480000|2024-10-16 14:54:40|4230.2|4224.2|4228.9|4222.9|4230.7|4224.7|4228.9|4222.9|34
1729090490000|2024-10-16 14:54:50|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|2
1729090500000|2024-10-16 14:55:00|4228.2|4222.2|4227.5|4221.5|4228.2|4222.2|4227.2|4221.2|29
1729090510000|2024-10-16 14:55:10|4227.7|4221.7|4231|4225|4231.2|4225.2|4227.7|4221.7|30
1729090520000|2024-10-16 14:55:20|4231.2|4225.2|4231|4225|4231.2|4225.2|4230.7|4224.7|17
1729090530000|2024-10-16 14:55:30|4231.2|4225.2|4229.5|4223.5|4231.2|4225.2|4229.2|4223.2|14
1729090540000|2024-10-16 14:55:40|4229.2|4223.2|4229.5|4223.5|4229.5|4223.5|4228.5|4222.5|3
1729090550000|2024-10-16 14:55:50|4229.2|4223.2|4229.5|4223.5|4229.5|4223.5|4229.2|4223.2|6
1729090560000|2024-10-16 14:56:00|4230.5|4224.5|4232|4226|4232|4226|4230.5|4224.5|20
1729090570000|2024-10-16 14:56:10|4231.8|4225.8|4234|4228|4234.2|4228.2|4231.5|4225.5|18
1729090580000|2024-10-16 14:56:20|4234.2|4228.2|4236|4230|4236.2|4230.2|4234|4228|7
1729090590000|2024-10-16 14:56:30|4235.7|4229.7|4236|4230|4237.2|4231.2|4235|4229|35
1729090600000|2024-10-16 14:56:40|4235.8|4229.8|4234|4228|4235.8|4229.8|4233.5|4227.5|15
1729090610000|2024-10-16 14:56:50|4234.2|4228.2|4234.5|4228.5|4235.5|4229.5|4234.2|4228.2|3
1729090620000|2024-10-16 14:57:00|4233.5|4227.5|4233.2|4227.2|4233.5|4227.5|4232.5|4226.5|7
1729090630000|2024-10-16 14:57:10|4233.5|4227.5|4232.2|4226.2|4233.5|4227.5|4231.2|4225.2|14
1729090640000|2024-10-16 14:57:20|4233|4227|4234.2|4228.2|4234.2|4228.2|4233|4227|12
1729090650000|2024-10-16 14:57:30|4234|4228|4235|4229|4235|4229|4234|4228|5
1729090660000|2024-10-16 14:57:40|4235.2|4229.2|4235.5|4229.5|4236.5|4230.5|4235.2|4229.2|18
1729090670000|2024-10-16 14:57:50|4235.8|4229.8|4235.5|4229.5|4236|4230|4235.5|4229.5|5
1729090680000|2024-10-16 14:58:00|4234.5|4228.5|4233|4227|4234.5|4228.5|4233|4227|15
1729090690000|2024-10-16 14:58:10|4233.2|4227.2|4238.5|4232.5|4238.5|4232.5|4233.2|4227.2|39
1729090700000|2024-10-16 14:58:20|4238|4232|4239|4233|4239|4233|4236.5|4230.5|26
1729090710000|2024-10-16 14:58:30|4238.2|4232.2|4238.5|4232.5|4239|4233|4238.2|4232.2|4
1729090720000|2024-10-16 14:58:40|4239|4233|4238.2|4232.2|4239.5|4233.5|4238.2|4232.2|2
1729090730000|2024-10-16 14:58:50|4238|4232|4238|4232|4238.5|4232.5|4237.2|4231.2|3
1729090740000|2024-10-16 14:59:00|4237.5|4231.5|4236.5|4230.5|4237.5|4231.5|4236.5|4230.5|2
1729090750000|2024-10-16 14:59:10|4236|4230|4235|4229|4236|4230|4234.5|4228.5|15
1729090760000|2024-10-16 14:59:20|4234.5|4228.5|4233.2|4227.2|4234.5|4228.5|4233|4227|6
1729090770000|2024-10-16 14:59:30|4233|4227|4235|4229|4235.2|4229.2|4232.5|4226.5|7
1729090780000|2024-10-16 14:59:40|4235.5|4229.5|4234|4228|4235.5|4229.5|4234|4228|4
1729090790000|2024-10-16 14:59:50|4233.7|4227.7|4233|4227|4234.5|4228.5|4233|4227|6
1729090800000|2024-10-16 15:00:00|4233.2|4227.2|4229.5|4223.5|4233.2|4227.2|4229.5|4223.5|6
1729090810000|2024-10-16 15:00:10|4229.2|4223.2|4230|4224|4230|4224|4229.2|4223.2|28
1729090820000|2024-10-16 15:00:20|4230.2|4224.2|4229.2|4223.2|4230.2|4224.2|4229.2|4223.2|6
1729090830000|2024-10-16 15:00:30|4229.5|4223.5|4230.2|4224.2|4230.2|4224.2|4229.5|4223.5|4
1729090840000|2024-10-16 15:00:40|4230|4224|4229.5|4223.5|4230|4224|4229.5|4223.5|1
1729090850000|2024-10-16 15:00:50|4227.7|4221.7|4225.1|4219.1|4227.7|4221.7|4225.1|4219.1|42
1729090860000|2024-10-16 15:01:00|4224.3|4218.3|4224.8|4218.8|4224.8|4218.8|4223.5|4217.5|73
1729090870000|2024-10-16 15:01:10|4225|4219|4223.8|4217.8|4225.3|4219.3|4223.5|4217.5|55
1729090880000|2024-10-16 15:01:20|4224.1|4218.1|4223.5|4217.5|4224.1|4218.1|4223.5|4217.5|28
1729090890000|2024-10-16 15:01:30|4222.8|4216.8|4222.1|4216.1|4222.8|4216.8|4222.1|4216.1|34
1729090900000|2024-10-16 15:01:40|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.1|4216.1|11
1729090910000|2024-10-16 15:01:50|4222.8|4216.8|4222.8|4216.8|4224.8|4218.8|4222.3|4216.3|46
1729090920000|2024-10-16 15:02:00|4222.1|4216.1|4220.1|4214.1|4222.1|4216.1|4219.8|4213.8|85
1729090930000|2024-10-16 15:02:10|4221.8|4215.8|4222.6|4216.6|4222.6|4216.6|4221.6|4215.6|30
1729090940000|2024-10-16 15:02:20|4222.1|4216.1|4219.1|4213.1|4222.1|4216.1|4219.1|4213.1|31
1729090950000|2024-10-16 15:02:30|4218.8|4212.8|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|7
1729090960000|2024-10-16 15:02:40|4219.5|4213.5|4217.3|4211.3|4219.5|4213.5|4217.3|4211.3|18
1729090970000|2024-10-16 15:02:50|4217.6|4211.6|4216.3|4210.3|4217.6|4211.6|4215.6|4209.6|97
1729090980000|2024-10-16 15:03:00|4216.1|4210.1|4216.1|4210.1|4217.3|4211.3|4216.1|4210.1|31
1729090990000|2024-10-16 15:03:10|4215.9|4209.9|4215.3|4209.3|4216.3|4210.3|4215.3|4209.3|31
1729091000000|2024-10-16 15:03:20|4216.1|4210.1|4214.6|4208.6|4216.1|4210.1|4214.6|4208.6|18
1729091010000|2024-10-16 15:03:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.3|4207.3|33
1729091020000|2024-10-16 15:03:40|4213.6|4207.6|4212.8|4206.8|4213.8|4207.8|4212.6|4206.6|31
1729091030000|2024-10-16 15:03:50|4213.3|4207.3|4214.8|4208.8|4214.8|4208.8|4213.3|4207.3|19
1729091040000|2024-10-16 15:04:00|4215.1|4209.1|4213.8|4207.8|4215.3|4209.3|4213.6|4207.6|21
1729091050000|2024-10-16 15:04:10|4214.1|4208.1|4211.3|4205.3|4215.1|4209.1|4210.6|4204.6|31
1729091060000|2024-10-16 15:04:20|4211.6|4205.6|4210.3|4204.3|4211.6|4205.6|4210.3|4204.3|45
1729091070000|2024-10-16 15:04:30|4209.3|4203.3|4211.6|4205.6|4212.3|4206.3|4209.3|4203.3|81
1729091080000|2024-10-16 15:04:40|4211.4|4205.4|4211.6|4205.6|4211.6|4205.6|4210.6|4204.6|8
1729091090000|2024-10-16 15:04:50|4211.3|4205.3|4210.8|4204.8|4212.1|4206.1|4210.3|4204.3|34
1729091100000|2024-10-16 15:05:00|4210.9|4204.9|4212.3|4206.3|4212.3|4206.3|4210.8|4204.8|55
1729091110000|2024-10-16 15:05:10|4212.1|4206.1|4216.1|4210.1|4216.1|4210.1|4211.8|4205.8|36
1729091120000|2024-10-16 15:05:20|4215.6|4209.6|4214.8|4208.8|4216.1|4210.1|4214.6|4208.6|124
1729091130000|2024-10-16 15:05:30|4214.6|4208.6|4215.8|4209.8|4216.1|4210.1|4214.3|4208.3|15
1729091140000|2024-10-16 15:05:40|4215.6|4209.6|4215.1|4209.1|4216.3|4210.3|4214.6|4208.6|12
1729091150000|2024-10-16 15:05:50|4214.8|4208.8|4213.1|4207.1|4215.1|4209.1|4212.6|4206.6|18
1729091160000|2024-10-16 15:06:00|4212.3|4206.3|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|163
1729091170000|2024-10-16 15:06:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.1|4206.1|3
1729091180000|2024-10-16 15:06:20|4212.1|4206.1|4211.6|4205.6|4212.3|4206.3|4211.6|4205.6|11
1729091190000|2024-10-16 15:06:30|4210.3|4204.3|4209.3|4203.3|4210.3|4204.3|4209.3|4203.3|6
1729091200000|2024-10-16 15:06:40|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.1|4203.1|180
1729091210000|2024-10-16 15:06:50|4209.3|4203.3|4208.6|4202.6|4209.3|4203.3|4208.3|4202.3|21
1729091220000|2024-10-16 15:07:00|4208.1|4202.1|4203.6|4197.6|4208.1|4202.1|4202.8|4196.8|61
1729091230000|2024-10-16 15:07:10|4203.3|4197.3|4203.6|4197.6|4204.3|4198.3|4203.3|4197.3|14
1729091240000|2024-10-16 15:07:20|4203.1|4197.1|4203.6|4197.6|4204.1|4198.1|4202.6|4196.6|31
1729091250000|2024-10-16 15:07:30|||||||||6
1729091260000|2024-10-16 15:07:40|4204.8|4198.8|4204.3|4198.3|4204.8|4198.8|4204.1|4198.1|29
1729091270000|2024-10-16 15:07:50|4204.1|4198.1|4202.3|4196.3|4204.3|4198.3|4202.3|4196.3|16
1729091280000|2024-10-16 15:08:00|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|67
1729091290000|2024-10-16 15:08:10|4203.8|4197.8|4205.1|4199.1|4205.6|4199.6|4203.6|4197.6|27
1729091300000|2024-10-16 15:08:20|4204.1|4198.1|4200.6|4194.6|4204.6|4198.6|4200.3|4194.3|10
1729091310000|2024-10-16 15:08:30|4200.3|4194.3|4202.1|4196.1|4202.1|4196.1|4200.3|4194.3|24
1729091320000|2024-10-16 15:08:40|||||||||15
1729091330000|2024-10-16 15:08:50|4201.8|4195.8|4201.6|4195.6|4202.1|4196.1|4201.3|4195.3|20
1729091340000|2024-10-16 15:09:00|4201.3|4195.3|4202.3|4196.3|4202.6|4196.6|4201.3|4195.3|33
1729091350000|2024-10-16 15:09:10|4202.6|4196.6|4205.1|4199.1|4205.1|4199.1|4202.3|4196.3|19
1729091360000|2024-10-16 15:09:20|4205.3|4199.3|4206.8|4200.8|4206.8|4200.8|4205.1|4199.1|27
1729091370000|2024-10-16 15:09:30|4207.1|4201.1|4209.5|4203.5|4209.5|4203.5|4207.1|4201.1|31
1729091380000|2024-10-16 15:09:40|4209.3|4203.3|4212.6|4206.6|4214.3|4208.3|4209.1|4203.1|67
1729091390000|2024-10-16 15:09:50|4213.1|4207.1|4212.6|4206.6|4214.1|4208.1|4212.1|4206.1|18
1729091400000|2024-10-16 15:10:00|4212.1|4206.1|4210.8|4204.8|4212.6|4206.6|4210.6|4204.6|7
1729091410000|2024-10-16 15:10:10|4211.3|4205.3|4213.6|4207.6|4213.6|4207.6|4211.3|4205.3|9
1729091420000|2024-10-16 15:10:20|4212.8|4206.8|4218.3|4212.3|4218.8|4212.8|4212.8|4206.8|162
1729091430000|2024-10-16 15:10:30|4217.8|4211.8|4221.3|4215.3|4221.3|4215.3|4216.8|4210.8|39
1729091440000|2024-10-16 15:10:40|4221.6|4215.6|4220.8|4214.8|4221.6|4215.6|4220.5|4214.5|16
1729091450000|2024-10-16 15:10:50|4220.6|4214.6|4219.8|4213.8|4222.6|4216.6|4219.8|4213.8|68
1729091460000|2024-10-16 15:11:00|4219.5|4213.5|4219.2|4213.2|4219.5|4213.5|4218|4212|48
1729091470000|2024-10-16 15:11:10|4219.5|4213.5|4219.5|4213.5|4219.8|4213.8|4218.8|4212.8|33
1729091480000|2024-10-16 15:11:20|4219.8|4213.8|4223.2|4217.2|4223.2|4217.2|4219.8|4213.8|51
1729091490000|2024-10-16 15:11:30|4224.2|4218.2|4224.2|4218.2|4225.5|4219.5|4224.2|4218.2|61
1729091500000|2024-10-16 15:11:40|4222|4216|4221.5|4215.5|4222.2|4216.2|4221.5|4215.5|19
1729091510000|2024-10-16 15:11:50|4221.7|4215.7|4221.5|4215.5|4222.2|4216.2|4221.5|4215.5|7
1729091520000|2024-10-16 15:12:00|4220.2|4214.2|4221.8|4215.8|4222|4216|4220.2|4214.2|29
1729091530000|2024-10-16 15:12:10|4221.7|4215.7|4221.2|4215.2|4222|4216|4220.2|4214.2|10
1729091540000|2024-10-16 15:12:20|4221.4|4215.4|4221.5|4215.5|4222.5|4216.5|4220.5|4214.5|23
1729091550000|2024-10-16 15:12:30|4221.2|4215.2|4220.6|4214.6|4221.2|4215.2|4219.5|4213.5|38
1729091560000|2024-10-16 15:12:40|4220.8|4214.8|4221|4215|4221.6|4215.6|4220.3|4214.3|16
1729091570000|2024-10-16 15:12:50|4220.8|4214.8|4226.5|4220.5|4226.5|4220.5|4220.8|4214.8|94
1729091580000|2024-10-16 15:13:00|4225.3|4219.3|4228.2|4222.2|4228.2|4222.2|4225.3|4219.3|15
1729091590000|2024-10-16 15:13:10|4228.5|4222.5|4227.2|4221.2|4230.9|4224.9|4227|4221|40
1729091600000|2024-10-16 15:13:20|4226.2|4220.2|4226.2|4220.2|4227|4221|4225.5|4219.5|12
1729091610000|2024-10-16 15:13:30|4226|4220|4225.2|4219.2|4226.2|4220.2|4225|4219|9
1729091620000|2024-10-16 15:13:40|4225|4219|4225|4219|4225|4219|4223|4217|19
1729091630000|2024-10-16 15:13:50|4225.2|4219.2|4226|4220|4226|4220|4225|4219|5
1729091640000|2024-10-16 15:14:00|4225.2|4219.2|4226|4220|4226|4220|4225.2|4219.2|5
1729091650000|2024-10-16 15:14:10|4225.5|4219.5|4224.4|4218.4|4225.5|4219.5|4223.2|4217.2|85
1729091660000|2024-10-16 15:14:20|4224.2|4218.2|4227.4|4221.4|4228.4|4222.4|4224.2|4218.2|39
1729091670000|2024-10-16 15:14:30|4227.2|4221.2|4227.4|4221.4|4227.9|4221.9|4227.2|4221.2|3
1729091680000|2024-10-16 15:14:40|4227.7|4221.7|4227.4|4221.4|4227.7|4221.7|4227.2|4221.2|3
1729091690000|2024-10-16 15:14:50|4227.7|4221.7|4227.4|4221.4|4227.7|4221.7|4227.4|4221.4|5
1729091700000|2024-10-16 15:15:00|4228|4222|4224.4|4218.4|4228|4222|4224.4|4218.4|4
1729091710000|2024-10-16 15:15:10|4224.7|4218.7|4229.7|4223.7|4229.9|4223.9|4224.4|4218.4|38
1729091720000|2024-10-16 15:15:20|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|6
1729091730000|2024-10-16 15:15:30|4229.9|4223.9|4227.4|4221.4|4229.9|4223.9|4226.9|4220.9|4
1729091740000|2024-10-16 15:15:40|4227.7|4221.7|4228.4|4222.4|4228.7|4222.7|4226.7|4220.7|7
1729091750000|2024-10-16 15:15:50|4228.7|4222.7|4227.9|4221.9|4228.7|4222.7|4227.9|4221.9|7
1729091760000|2024-10-16 15:16:00|4227.4|4221.4|4228.7|4222.7|4229.2|4223.2|4225.7|4219.7|128
1729091770000|2024-10-16 15:16:10|4228.9|4222.9|4228.9|4222.9|4229.9|4223.9|4228.9|4222.9|21
1729091780000|2024-10-16 15:16:20|4229.7|4223.7|4229.4|4223.4|4229.7|4223.7|4228.7|4222.7|22
1729091790000|2024-10-16 15:16:30|4228.9|4222.9|4225.9|4219.9|4228.9|4222.9|4225.9|4219.9|20
1729091800000|2024-10-16 15:16:40|4226.2|4220.2|4226.4|4220.4|4226.7|4220.7|4226.2|4220.2|14
1729091810000|2024-10-16 15:16:50|4226.7|4220.7|4228.4|4222.4|4228.9|4222.9|4226.2|4220.2|27
1729091820000|2024-10-16 15:17:00|4228.2|4222.2|4227.7|4221.7|4228.2|4222.2|4226.7|4220.7|14
1729091830000|2024-10-16 15:17:10|4228.7|4222.7|4229.2|4223.2|4230.7|4224.7|4228.7|4222.7|82
1729091840000|2024-10-16 15:17:20|4228.7|4222.7|4230.2|4224.2|4230.2|4224.2|4228.7|4222.7|9
1729091850000|2024-10-16 15:17:30|4229.9|4223.9|4229.9|4223.9|4230.2|4224.2|4229.9|4223.9|0
1729091860000|2024-10-16 15:17:40|4230.5|4224.5|4230.9|4224.9|4230.9|4224.9|4230.5|4224.5|12
1729091870000|2024-10-16 15:17:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4
1729091880000|2024-10-16 15:18:00|4230.2|4224.2|4230.9|4224.9|4230.9|4224.9|4230.2|4224.2|0
1729091900000|2024-10-16 15:18:20|4231.4|4225.4|4227.9|4221.9|4231.9|4225.9|4227.9|4221.9|13
1729091910000|2024-10-16 15:18:30|||||||||4
1729091920000|2024-10-16 15:18:40|4227.7|4221.7|4227.7|4221.7|4227.9|4221.9|4227.7|4221.7|9
1729091930000|2024-10-16 15:18:50|4227.9|4221.9|4223.4|4217.4|4227.9|4221.9|4223.4|4217.4|14
1729091940000|2024-10-16 15:19:00|4222.9|4216.9|4225.9|4219.9|4225.9|4219.9|4222.9|4216.9|15
1729091950000|2024-10-16 15:19:10|4226.4|4220.4|4227.2|4221.2|4227.4|4221.4|4226.4|4220.4|9
1729091960000|2024-10-16 15:19:20|4226.7|4220.7|4228.4|4222.4|4228.4|4222.4|4226.7|4220.7|1
1729091970000|2024-10-16 15:19:30|4228.2|4222.2|4227.4|4221.4|4228.2|4222.2|4226.9|4220.9|10
1729091980000|2024-10-16 15:19:40|4227.2|4221.2|4225.9|4219.9|4228.2|4222.2|4225.9|4219.9|14
1729091990000|2024-10-16 15:19:50|4226.4|4220.4|4226.4|4220.4|4226.9|4220.9|4225.9|4219.9|8
1729092000000|2024-10-16 15:20:00|4225.9|4219.9|4226.2|4220.2|4226.7|4220.7|4224.9|4218.9|17
1729092010000|2024-10-16 15:20:10|4225.9|4219.9|4227.2|4221.2|4227.4|4221.4|4225.9|4219.9|4
1729092020000|2024-10-16 15:20:20|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.2|4221.2|1
1729092030000|2024-10-16 15:20:30|4226.4|4220.4|4228.9|4222.9|4228.9|4222.9|4226.4|4220.4|9
1729092040000|2024-10-16 15:20:40|4228.7|4222.7|4229.4|4223.4|4229.4|4223.4|4227.7|4221.7|16
1729092050000|2024-10-16 15:20:50|4229.7|4223.7|4232.4|4226.4|4232.4|4226.4|4229.7|4223.7|19
1729092060000|2024-10-16 15:21:00|4232.2|4226.2|4230.9|4224.9|4232.2|4226.2|4230.7|4224.7|1
1729092070000|2024-10-16 15:21:10|4230.7|4224.7|4229.9|4223.9|4230.9|4224.9|4229.7|4223.7|6
1729092080000|2024-10-16 15:21:20|4229.7|4223.7|4228.7|4222.7|4229.7|4223.7|4228.2|4222.2|5
1729092090000|2024-10-16 15:21:30|4228.4|4222.4|4227.4|4221.4|4228.7|4222.7|4226.4|4220.4|14
1729092100000|2024-10-16 15:21:40|4227.2|4221.2|4228.4|4222.4|4228.4|4222.4|4227.2|4221.2|2
1729092110000|2024-10-16 15:21:50|4228.2|4222.2|4229.7|4223.7|4229.7|4223.7|4227.9|4221.9|8
1729092120000|2024-10-16 15:22:00|4229.4|4223.4|4228.7|4222.7|4230.2|4224.2|4228.7|4222.7|6
1729092130000|2024-10-16 15:22:10|4229.7|4223.7|4228.4|4222.4|4229.7|4223.7|4228.4|4222.4|6
1729092140000|2024-10-16 15:22:20|4228.7|4222.7|4224.4|4218.4|4228.7|4222.7|4224.4|4218.4|9
1729092150000|2024-10-16 15:22:30|4223.9|4217.9|4226.2|4220.2|4226.2|4220.2|4223.9|4217.9|9
1729092160000|2024-10-16 15:22:40|4226.4|4220.4|4228.4|4222.4|4229.4|4223.4|4225.7|4219.7|19
1729092170000|2024-10-16 15:22:50|4228.7|4222.7|4228.4|4222.4|4228.7|4222.7|4227.9|4221.9|4
1729092190000|2024-10-16 15:23:10|4229.7|4223.7|4230.2|4224.2|4230.7|4224.7|4229.7|4223.7|18
1729092200000|2024-10-16 15:23:20|4229.9|4223.9|4230.4|4224.4|4230.7|4224.7|4229.9|4223.9|4
1729092210000|2024-10-16 15:23:30|4230.7|4224.7|4230.4|4224.4|4230.7|4224.7|4229.9|4223.9|6
1729092220000|2024-10-16 15:23:40|4230.2|4224.2|4229.9|4223.9|4230.2|4224.2|4229.9|4223.9|0
1729092230000|2024-10-16 15:23:50|4230.2|4224.2|4231.9|4225.9|4232.2|4226.2|4229.9|4223.9|12
1729092240000|2024-10-16 15:24:00|4232.2|4226.2|4229.7|4223.7|4232.7|4226.7|4229.7|4223.7|17
1729092250000|2024-10-16 15:24:10|4229.9|4223.9|4231.9|4225.9|4232.4|4226.4|4229.9|4223.9|14
1729092260000|2024-10-16 15:24:20|4232.4|4226.4|4232.7|4226.7|4232.7|4226.7|4232.4|4226.4|4
1729092270000|2024-10-16 15:24:30|4232.4|4226.4|4234.7|4228.7|4234.9|4228.9|4232.4|4226.4|9
1729092280000|2024-10-16 15:24:40|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.4|4227.4|3
1729092290000|2024-10-16 15:24:50|4233.7|4227.7|4235.7|4229.7|4235.7|4229.7|4233.7|4227.7|6
1729092300000|2024-10-16 15:25:00|4236.2|4230.2|4236.4|4230.4|4236.7|4230.7|4234.7|4228.7|13
1729092310000|2024-10-16 15:25:10|4236.2|4230.2|4236.7|4230.7|4236.9|4230.9|4235.7|4229.7|12
1729092320000|2024-10-16 15:25:20|4236.9|4230.9|4238.2|4232.2|4238.2|4232.2|4236.7|4230.7|20
1729092330000|2024-10-16 15:25:30|4237.7|4231.7|4235.9|4229.9|4237.7|4231.7|4235.9|4229.9|8
1729092340000|2024-10-16 15:25:40|4236.2|4230.2|4236.4|4230.4|4237.4|4231.4|4236.2|4230.2|16
1729092350000|2024-10-16 15:25:50|4236.7|4230.7|4235.4|4229.4|4236.9|4230.9|4235.4|4229.4|9
1729092360000|2024-10-16 15:26:00|4235.2|4229.2|4235.2|4229.2|4235.4|4229.4|4233.9|4227.9|10
1729092370000|2024-10-16 15:26:10|4234.9|4228.9|4235.7|4229.7|4235.9|4229.9|4234.9|4228.9|11
1729092380000|2024-10-16 15:26:20|4235.9|4229.9|4235.4|4229.4|4236.2|4230.2|4232.9|4226.9|26
1729092390000|2024-10-16 15:26:30|4234.9|4228.9|4234.2|4228.2|4235.4|4229.4|4233.9|4227.9|6
1729092400000|2024-10-16 15:26:40|4234.4|4228.4|4234.2|4228.2|4234.7|4228.7|4232.7|4226.7|35
1729092410000|2024-10-16 15:26:50|4234|4228|4236.5|4230.5|4236.5|4230.5|4233.5|4227.5|24
1729092420000|2024-10-16 15:27:00|4236.2|4230.2|4237.2|4231.2|4237.5|4231.5|4236|4230|3
1729092430000|2024-10-16 15:27:10|4236.7|4230.7|4236.5|4230.5|4236.7|4230.7|4236.2|4230.2|1
1729092440000|2024-10-16 15:27:20|4236.2|4230.2|4236.5|4230.5|4236.5|4230.5|4235.7|4229.7|3
1729092450000|2024-10-16 15:27:30|4236|4230|4235.8|4229.8|4236|4230|4235.8|4229.8|10
1729092460000|2024-10-16 15:27:40|4235.5|4229.5|4235.5|4229.5|4236|4230|4235.5|4229.5|6
1729092470000|2024-10-16 15:27:50|4234.5|4228.5|4235.2|4229.2|4235.7|4229.7|4234.5|4228.5|7
1729092480000|2024-10-16 15:28:00|4235|4229|4234|4228|4235.4|4229.4|4233.7|4227.7|12
1729092490000|2024-10-16 15:28:10|4233.7|4227.7|4234.2|4228.2|4234.2|4228.2|4233.2|4227.2|7
1729092500000|2024-10-16 15:28:20|4234.4|4228.4|4233.5|4227.5|4235.5|4229.5|4233.5|4227.5|12
1729092510000|2024-10-16 15:28:30|4233.2|4227.2|4232|4226|4233.2|4227.2|4232|4226|1
1729092520000|2024-10-16 15:28:40|4231.7|4225.7|4229|4223|4231.7|4225.7|4229|4223|6
1729092530000|2024-10-16 15:28:50|4228.8|4222.8|4229|4223|4229.2|4223.2|4228.5|4222.5|5
1729092540000|2024-10-16 15:29:00|4229.2|4223.2|4230|4224|4230|4224|4229.2|4223.2|11
1729092550000|2024-10-16 15:29:10|4230.5|4224.5|4232.5|4226.5|4233|4227|4229.2|4223.2|58
1729092560000|2024-10-16 15:29:20|4232.2|4226.2|4231.2|4225.2|4232.5|4226.5|4231|4225|15
1729092570000|2024-10-16 15:29:30|4231|4225|4231|4225|4231.7|4225.7|4231|4225|5
1729092580000|2024-10-16 15:29:40|4231.2|4225.2|4232.5|4226.5|4232.5|4226.5|4231.2|4225.2|1
1729092590000|2024-10-16 15:29:50|4233.2|4227.2|4234.5|4228.5|4235|4229|4233.2|4227.2|11
1729092600000|2024-10-16 15:30:00|4235.5|4229.5|4236.5|4230.5|4236.5|4230.5|4235.5|4229.5|7
1729092610000|2024-10-16 15:30:10|4236.3|4230.3|4233.7|4227.7|4236.3|4230.3|4233.5|4227.5|7
1729092620000|2024-10-16 15:30:20|4233.8|4227.8|4232.5|4226.5|4233.8|4227.8|4232.5|4226.5|1
1729092630000|2024-10-16 15:30:30|4233|4227|4234.5|4228.5|4234.5|4228.5|4232.5|4226.5|11
1729092640000|2024-10-16 15:30:40|4235|4229|4231.5|4225.5|4235|4229|4231.5|4225.5|15
1729092650000|2024-10-16 15:30:50|4231.2|4225.2|4230.5|4224.5|4231.2|4225.2|4230.5|4224.5|4
1729092660000|2024-10-16 15:31:00|4230.3|4224.3|4229.2|4223.2|4230.3|4224.3|4229|4223|4
1729092670000|2024-10-16 15:31:10|4229.5|4223.5|4228|4222|4230.2|4224.2|4227.4|4221.4|9
1729092680000|2024-10-16 15:31:20|4227.5|4221.5|4228|4222|4228.2|4222.2|4227.2|4221.2|3
1729092690000|2024-10-16 15:31:30|4227.5|4221.5|4227.5|4221.5|4228|4222|4227.5|4221.5|3
1729092700000|2024-10-16 15:31:40|4228.2|4222.2|4228.5|4222.5|4229.2|4223.2|4228.2|4222.2|13
1729092710000|2024-10-16 15:31:50|4228.2|4222.2|4228.9|4222.9|4228.9|4222.9|4228.2|4222.2|7
1729092720000|2024-10-16 15:32:00|4228.7|4222.7|4228.5|4222.5|4229.2|4223.2|4228.5|4222.5|6
1729092730000|2024-10-16 15:32:10|4228.3|4222.3|4226.9|4220.9|4228.3|4222.3|4226.2|4220.2|39
1729092740000|2024-10-16 15:32:20|4227.2|4221.2|4224.3|4218.3|4227.2|4221.2|4223.5|4217.5|15
1729092750000|2024-10-16 15:32:30|4224.5|4218.5|4225.5|4219.5|4225.5|4219.5|4223.5|4217.5|13
1729092760000|2024-10-16 15:32:40|4225.7|4219.7|4225.2|4219.2|4227|4221|4225|4219|13
1729092770000|2024-10-16 15:32:50|4225.5|4219.5|4225|4219|4225.5|4219.5|4225|4219|1
1729092780000|2024-10-16 15:33:00|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|2
1729092790000|2024-10-16 15:33:10|4225.5|4219.5|4222|4216|4225.5|4219.5|4222|4216|19
1729092800000|2024-10-16 15:33:20|4221.8|4215.8|4221.5|4215.5|4222.7|4216.7|4220.4|4214.4|47
1729092810000|2024-10-16 15:33:30|4221.2|4215.2|4221.5|4215.5|4221.5|4215.5|4219.5|4213.5|16
1729092820000|2024-10-16 15:33:40|4222|4216|4222.5|4216.5|4222.5|4216.5|4222|4216|1
1729092830000|2024-10-16 15:33:50|4224|4218|4225|4219|4225|4219|4224|4218|21
1729092840000|2024-10-16 15:34:00|4224.5|4218.5|4224|4218|4225.2|4219.2|4223.5|4217.5|15
1729092850000|2024-10-16 15:34:10|4223.5|4217.5|4221.2|4215.2|4223.7|4217.7|4221.2|4215.2|15
1729092860000|2024-10-16 15:34:20|4221.7|4215.7|4222.4|4216.4|4222.7|4216.7|4221.2|4215.2|4
1729092870000|2024-10-16 15:34:30|4222.2|4216.2|4221.5|4215.5|4222.2|4216.2|4221.5|4215.5|3
1729092880000|2024-10-16 15:34:40|4221.7|4215.7|4221.2|4215.2|4221.7|4215.7|4221.2|4215.2|8
1729092890000|2024-10-16 15:34:50|||||||||7
1729092900000|2024-10-16 15:35:00|4221.5|4215.5|4218|4212|4221.5|4215.5|4217.5|4211.5|14
1729092910000|2024-10-16 15:35:10|4217.7|4211.7|4214.2|4208.2|4217.7|4211.7|4213.4|4207.4|35
1729092920000|2024-10-16 15:35:20|4215.2|4209.2|4214.5|4208.5|4215.7|4209.7|4214.2|4208.2|29
1729092930000|2024-10-16 15:35:30|4214.9|4208.9|4217.7|4211.7|4217.7|4211.7|4214.9|4208.9|18
1729092940000|2024-10-16 15:35:40|4217.9|4211.9|4217.9|4211.9|4218.2|4212.2|4217.2|4211.2|10
1729092950000|2024-10-16 15:35:50|4218.2|4212.2|4218.2|4212.2|4219.2|4213.2|4218.2|4212.2|9
1729092960000|2024-10-16 15:36:00|4218|4212|4219.2|4213.2|4219.5|4213.5|4218|4212|15
1729092970000|2024-10-16 15:36:10|4219.5|4213.5|4222.5|4216.5|4223|4217|4219.5|4213.5|13
1729092980000|2024-10-16 15:36:20|4223.2|4217.2|4224.5|4218.5|4224.5|4218.5|4223.2|4217.2|8
1729092990000|2024-10-16 15:36:30|4223.2|4217.2|4225.2|4219.2|4225.2|4219.2|4223.2|4217.2|5
1729093000000|2024-10-16 15:36:40|4225.9|4219.9|4223.2|4217.2|4226.2|4220.2|4223.2|4217.2|18
1729093010000|2024-10-16 15:36:50|4223|4217|4224.4|4218.4|4224.9|4218.9|4223|4217|6
1729093020000|2024-10-16 15:37:00|4224.2|4218.2|4220.7|4214.7|4224.2|4218.2|4220.7|4214.7|4
1729093030000|2024-10-16 15:37:10|4221|4215|4221.2|4215.2|4221.5|4215.5|4220.2|4214.2|3
1729093040000|2024-10-16 15:37:20|4221.5|4215.5|4221.2|4215.2|4221.5|4215.5|4221.2|4215.2|1
1729093050000|2024-10-16 15:37:30|4221.7|4215.7|4221.8|4215.8|4222.2|4216.2|4221.2|4215.2|3
1729093060000|2024-10-16 15:37:40|4221.2|4215.2|4221.7|4215.7|4222.5|4216.5|4221.2|4215.2|10
1729093070000|2024-10-16 15:37:50|4222|4216|4221.7|4215.7|4222.2|4216.2|4221.2|4215.2|4
1729093080000|2024-10-16 15:38:00|4222|4216|4220.5|4214.5|4222|4216|4219.5|4213.5|17
1729093090000|2024-10-16 15:38:10|4220.2|4214.2|4222.2|4216.2|4222.2|4216.2|4220.2|4214.2|10
1729093100000|2024-10-16 15:38:20|4222|4216|4224|4218|4224|4218|4221.9|4215.9|6
1729093110000|2024-10-16 15:38:30|4224.2|4218.2|4224.5|4218.5|4224.5|4218.5|4224.2|4218.2|0
1729093120000|2024-10-16 15:38:40|4225.1|4219.1|4224.5|4218.5|4225.2|4219.2|4224.5|4218.5|7
1729093130000|2024-10-16 15:38:50|4223.5|4217.5|4221.2|4215.2|4223.5|4217.5|4221.2|4215.2|63
1729093140000|2024-10-16 15:39:00|4221.5|4215.5|4222|4216|4222.2|4216.2|4221.2|4215.2|4
1729093150000|2024-10-16 15:39:10|4222.2|4216.2|4223|4217|4223|4217|4222.2|4216.2|3
1729093160000|2024-10-16 15:39:20|4222.7|4216.7|4224.7|4218.7|4225|4219|4222.5|4216.5|6
1729093170000|2024-10-16 15:39:30|4225|4219|4225.5|4219.5|4225.5|4219.5|4224.5|4218.5|2
1729093180000|2024-10-16 15:39:40|4225|4219|4224.5|4218.5|4225.2|4219.2|4224.5|4218.5|11
1729093190000|2024-10-16 15:39:50|4224.3|4218.3|4224.5|4218.5|4224.5|4218.5|4224|4218|8
1729093200000|2024-10-16 15:40:00|4224.2|4218.2|4223.5|4217.5|4224.5|4218.5|4223.5|4217.5|4
1729093210000|2024-10-16 15:40:10|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4
1729093220000|2024-10-16 15:40:20|4223.7|4217.7|4223.5|4217.5|4223.7|4217.7|4223.2|4217.2|3
1729093230000|2024-10-16 15:40:30|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|3
1729093240000|2024-10-16 15:40:40|4224|4218|4224.5|4218.5|4224.5|4218.5|4223.5|4217.5|4
1729093250000|2024-10-16 15:40:50|4224.2|4218.2|4223.5|4217.5|4224.2|4218.2|4223.5|4217.5|2
1729093260000|2024-10-16 15:41:00|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4
1729093270000|2024-10-16 15:41:10|4223.2|4217.2|4224.5|4218.5|4224.5|4218.5|4223.2|4217.2|9
1729093280000|2024-10-16 15:41:20|4223.8|4217.8|4223.5|4217.5|4224|4218|4223.5|4217.5|2
1729093290000|2024-10-16 15:41:30|4223.9|4217.9|4227.7|4221.7|4227.7|4221.7|4223.9|4217.9|28
1729093300000|2024-10-16 15:41:40|4227.4|4221.4|4226.5|4220.5|4227.5|4221.5|4226.5|4220.5|7
1729093310000|2024-10-16 15:41:50|4226|4220|4225.2|4219.2|4226|4220|4225|4219|3
1729093320000|2024-10-16 15:42:00|4225.5|4219.5|4225.5|4219.5|4226.2|4220.2|4225.5|4219.5|13
1729093330000|2024-10-16 15:42:10|4225.7|4219.7|4224.5|4218.5|4226|4220|4224.5|4218.5|3
1729093350000|2024-10-16 15:42:30|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|7
1729093360000|2024-10-16 15:42:40|4222.2|4216.2|4221.5|4215.5|4222.2|4216.2|4220.9|4214.9|39
1729093370000|2024-10-16 15:42:50|4219.5|4213.5|4220|4214|4221.2|4215.2|4218.5|4212.5|50
1729093380000|2024-10-16 15:43:00|4220.2|4214.2|4220.5|4214.5|4220.5|4214.5|4219.5|4213.5|8
1729093390000|2024-10-16 15:43:10|4220.2|4214.2|4217.2|4211.2|4220.5|4214.5|4216.5|4210.5|30
1729093400000|2024-10-16 15:43:20|4217|4211|4219.2|4213.2|4219.2|4213.2|4217|4211|20
1729093410000|2024-10-16 15:43:30|4219.5|4213.5|4221|4215|4221.7|4215.7|4219.5|4213.5|2
1729093420000|2024-10-16 15:43:40|4221.2|4215.2|4216.5|4210.5|4221.2|4215.2|4216.5|4210.5|7
1729093430000|2024-10-16 15:43:50|4217|4211|4216.5|4210.5|4217.2|4211.2|4216.5|4210.5|6
1729093440000|2024-10-16 15:44:00|||||||||6
1729093450000|2024-10-16 15:44:10|4212.5|4206.5|4215|4209|4215.2|4209.2|4212.5|4206.5|37
1729093460000|2024-10-16 15:44:20|4214.8|4208.8|4215.5|4209.5|4216|4210|4214.5|4208.5|15
1729093470000|2024-10-16 15:44:30|||||||||3
1729093480000|2024-10-16 15:44:40|4215.1|4209.1|4213.5|4207.5|4215.1|4209.1|4213.5|4207.5|12
1729093490000|2024-10-16 15:44:50|4212.5|4206.5|4212|4206|4212.5|4206.5|4211.5|4205.5|10
1729093500000|2024-10-16 15:45:00|4212.2|4206.2|4213|4207|4213|4207|4212.2|4206.2|7
1729093510000|2024-10-16 15:45:10|4213.3|4207.3|4213|4207|4213.3|4207.3|4212.5|4206.5|6
1729093520000|2024-10-16 15:45:20|4212.5|4206.5|4213.5|4207.5|4213.5|4207.5|4212.5|4206.5|6
1729093530000|2024-10-16 15:45:30|4212.5|4206.5|4214.5|4208.5|4214.5|4208.5|4212.5|4206.5|31
1729093540000|2024-10-16 15:45:40|4214.7|4208.7|4216.5|4210.5|4217|4211|4214.7|4208.7|14
1729093560000|2024-10-16 15:46:00|4215.5|4209.5|4217.5|4211.5|4217.5|4211.5|4215|4209|28
1729093570000|2024-10-16 15:46:10|4217.1|4211.1|4217.5|4211.5|4217.5|4211.5|4217|4211|42
1729093580000|2024-10-16 15:46:20|4217.8|4211.8|4220.2|4214.2|4220.2|4214.2|4217.8|4211.8|115
1729093590000|2024-10-16 15:46:30|4219.5|4213.5|4219.2|4213.2|4219.5|4213.5|4219.2|4213.2|10
1729093600000|2024-10-16 15:46:40|4218.5|4212.5|4217.5|4211.5|4218.5|4212.5|4217.5|4211.5|9
1729093610000|2024-10-16 15:46:50|4216.8|4210.8|4217.5|4211.5|4217.5|4211.5|4216.8|4210.8|6
1729093620000|2024-10-16 15:47:00|4217.3|4211.3|4216.8|4210.8|4217.3|4211.3|4216.8|4210.8|0
1729093630000|2024-10-16 15:47:10|4217|4211|4219.3|4213.3|4219.3|4213.3|4217|4211|10
1729093640000|2024-10-16 15:47:20|4219|4213|4218.8|4212.8|4219|4213|4218.8|4212.8|0
1729093650000|2024-10-16 15:47:30|4218.5|4212.5|4216|4210|4218.8|4212.8|4216|4210|39
1729093660000|2024-10-16 15:47:40|4215.8|4209.8|4215.8|4209.8|4216.8|4210.8|4215.8|4209.8|12
1729093670000|2024-10-16 15:47:50|||||||||3
1729093680000|2024-10-16 15:48:00|4215.5|4209.5|4215.8|4209.8|4215.8|4209.8|4214.3|4208.3|28
1729093690000|2024-10-16 15:48:10|4215.5|4209.5|4215.8|4209.8|4216|4210|4215.3|4209.3|7
1729093700000|2024-10-16 15:48:20|4216|4210|4216|4210|4216|4210|4216|4210|0
1729093710000|2024-10-16 15:48:30|4215|4209|4215|4209|4215.5|4209.5|4215|4209|6
1729093720000|2024-10-16 15:48:40|4215.3|4209.3|4216|4210|4216.8|4210.8|4215.3|4209.3|9
1729093730000|2024-10-16 15:48:50|||||||||1
1729093740000|2024-10-16 15:49:00|4214.8|4208.8|4217.8|4211.8|4217.8|4211.8|4214.8|4208.8|17
1729093750000|2024-10-16 15:49:10|4218|4212|4219|4213|4220|4214|4218|4212|7
1729093760000|2024-10-16 15:49:20|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|5
1729093770000|2024-10-16 15:49:30|4219.3|4213.3|4216.5|4210.5|4219.3|4213.3|4216.5|4210.5|15
1729093780000|2024-10-16 15:49:40|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216|4210|5
1729093790000|2024-10-16 15:49:50|4216|4210|4214.8|4208.8|4216|4210|4214.8|4208.8|5
1729093800000|2024-10-16 15:50:00|4215|4209|4214.8|4208.8|4215|4209|4214|4208|18
1729093810000|2024-10-16 15:50:10|4214.3|4208.3|4215|4209|4215|4209|4214|4208|1
1729093820000|2024-10-16 15:50:20|4215.5|4209.5|4216|4210|4216|4210|4215.5|4209.5|7
1729093830000|2024-10-16 15:50:30|4215.8|4209.8|4214|4208|4215.8|4209.8|4214|4208|40
1729093840000|2024-10-16 15:50:40|4215|4209|4215.8|4209.8|4215.8|4209.8|4214|4208|13
1729093850000|2024-10-16 15:50:50|4215.5|4209.5|4216.8|4210.8|4216.8|4210.8|4215.5|4209.5|24
1729093860000|2024-10-16 15:51:00|4215.8|4209.8|4211.8|4205.8|4216|4210|4211.8|4205.8|21
1729093870000|2024-10-16 15:51:10|4211.5|4205.5|4210.8|4204.8|4211.5|4205.5|4209.8|4203.8|9
1729093880000|2024-10-16 15:51:20|||||||||3
1729093890000|2024-10-16 15:51:30|4211.5|4205.5|4212.8|4206.8|4212.8|4206.8|4211.5|4205.5|6
1729093900000|2024-10-16 15:51:40|4211.8|4205.8|4211.8|4205.8|4212.8|4206.8|4211.8|4205.8|9
1729093910000|2024-10-16 15:51:50|4211|4205|4212|4206|4212.5|4206.5|4211|4205|11
1729093920000|2024-10-16 15:52:00|4211|4205|4211.8|4205.8|4212.5|4206.5|4211|4205|8
1729093930000|2024-10-16 15:52:10|4212|4206|4211.5|4205.5|4212|4206|4210|4204|10
1729093940000|2024-10-16 15:52:20|4211.8|4205.8|4210.8|4204.8|4212|4206|4210.8|4204.8|6
1729093950000|2024-10-16 15:52:30|4210.5|4204.5|4210.5|4204.5|4210.8|4204.8|4209.8|4203.8|8
1729093960000|2024-10-16 15:52:40|4210|4204|4210|4204|4210|4204|4210|4204|3
1729093970000|2024-10-16 15:52:50|4209.8|4203.8|4210.5|4204.5|4210.8|4204.8|4209.8|4203.8|7
1729093980000|2024-10-16 15:53:00|4209|4203|4207.5|4201.5|4209|4203|4207.3|4201.3|22
1729093990000|2024-10-16 15:53:10|4208|4202|4210|4204|4210|4204|4208|4202|50
1729094000000|2024-10-16 15:53:20|4210.8|4204.8|4210.5|4204.5|4210.8|4204.8|4210.5|4204.5|9
1729094010000|2024-10-16 15:53:30|4210.8|4204.8|4210.5|4204.5|4211|4205|4209.8|4203.8|7
1729094020000|2024-10-16 15:53:40|4211.8|4205.8|4209.8|4203.8|4211.8|4205.8|4209.8|4203.8|12
1729094030000|2024-10-16 15:53:50|4210|4204|4210|4204|4210|4204|4210|4204|2
1729094040000|2024-10-16 15:54:00|4209.8|4203.8|4207.8|4201.8|4210.3|4204.3|4207|4201|55
1729094050000|2024-10-16 15:54:10|4207|4201|4208|4202|4208|4202|4207|4201|5
1729094060000|2024-10-16 15:54:20|4207.8|4201.8|4206|4200|4207.8|4201.8|4205.8|4199.8|19
1729094070000|2024-10-16 15:54:30|4205.8|4199.8|4205.5|4199.5|4205.8|4199.8|4205|4199|19
1729094080000|2024-10-16 15:54:40|4204.3|4198.3|4204.3|4198.3|4205|4199|4203.3|4197.3|21
1729094090000|2024-10-16 15:54:50|4204.8|4198.8|4205.5|4199.5|4205.5|4199.5|4204.5|4198.5|25
1729094100000|2024-10-16 15:55:00|4205.8|4199.8|4208.5|4202.5|4208.5|4202.5|4205.8|4199.8|27
1729094110000|2024-10-16 15:55:10|4208.8|4202.8|4210.3|4204.3|4210.3|4204.3|4207.8|4201.8|76
1729094120000|2024-10-16 15:55:20|4210|4204|4210.8|4204.8|4210.8|4204.8|4209.8|4203.8|9
1729094130000|2024-10-16 15:55:30|4210.5|4204.5|4211.8|4205.8|4211.8|4205.8|4209.8|4203.8|11
1729094140000|2024-10-16 15:55:40|4211|4205|4210.5|4204.5|4211.8|4205.8|4210|4204|4
1729094150000|2024-10-16 15:55:50|4211|4205|4210|4204|4211|4205|4209|4203|11
1729094160000|2024-10-16 15:56:00|4209.8|4203.8|4209.8|4203.8|4210|4204|4209.5|4203.5|2
1729094170000|2024-10-16 15:56:10|4209|4203|4213.8|4207.8|4214.3|4208.3|4209|4203|30
1729094180000|2024-10-16 15:56:20|4213.5|4207.5|4216|4210|4216|4210|4213.5|4207.5|29
1729094190000|2024-10-16 15:56:30|4216.2|4210.2|4217.2|4211.2|4217.7|4211.7|4215.5|4209.5|10
1729094200000|2024-10-16 15:56:40|4217.5|4211.5|4217|4211|4218.2|4212.2|4217|4211|22
1729094210000|2024-10-16 15:56:50|4216.8|4210.8|4214.2|4208.2|4217|4211|4214.2|4208.2|11
1729094220000|2024-10-16 15:57:00|4213.8|4207.8|4214.5|4208.5|4215.2|4209.2|4213.5|4207.5|31
1729094230000|2024-10-16 15:57:10|4214.2|4208.2|4212.5|4206.5|4214.5|4208.5|4212|4206|28
1729094240000|2024-10-16 15:57:20|4211.5|4205.5|4211|4205|4211.5|4205.5|4210.5|4204.5|11
1729094250000|2024-10-16 15:57:30|4211.3|4205.3|4213|4207|4213.2|4207.2|4211|4205|12
1729094260000|2024-10-16 15:57:40|4213.2|4207.2|4212.7|4206.7|4213.5|4207.5|4212.7|4206.7|2
1729094270000|2024-10-16 15:57:50|4212.9|4206.9|4211.5|4205.5|4213.2|4207.2|4211.5|4205.5|44
1729094280000|2024-10-16 15:58:00|4211.2|4205.2|4208.2|4202.2|4211.2|4205.2|4207.2|4201.2|24
1729094290000|2024-10-16 15:58:10|4208|4202|4207.5|4201.5|4208.2|4202.2|4207.5|4201.5|4
1729094300000|2024-10-16 15:58:20|4207.7|4201.7|4207.5|4201.5|4207.7|4201.7|4206.5|4200.5|4
1729094310000|2024-10-16 15:58:30|4207.2|4201.2|4206.5|4200.5|4208.5|4202.5|4206.5|4200.5|16
1729094320000|2024-10-16 15:58:40|4206.8|4200.8|4208|4202|4208|4202|4206.5|4200.5|5
1729094330000|2024-10-16 15:58:50|4209|4203|4208|4202|4209|4203|4208|4202|6
1729094340000|2024-10-16 15:59:00|4208.2|4202.2|4209|4203|4209|4203|4208.2|4202.2|12
1729094350000|2024-10-16 15:59:10|4209.2|4203.2|4209|4203|4209.5|4203.5|4209|4203|6
1729094360000|2024-10-16 15:59:20|4208.8|4202.8|4207.5|4201.5|4208.8|4202.8|4207|4201|4
1729094370000|2024-10-16 15:59:30|4207.2|4201.2|4205.5|4199.5|4207.5|4201.5|4205.5|4199.5|9
1729094380000|2024-10-16 15:59:40|4205.8|4199.8|4205.5|4199.5|4206|4200|4205.5|4199.5|3
1729094390000|2024-10-16 15:59:50|4204.9|4198.9|4204.5|4198.5|4204.9|4198.9|4203|4197|23
1729094400000|2024-10-16 16:00:00|4204.3|4198.3|4205.5|4199.5|4205.5|4199.5|4204|4198|30
1729094420000|2024-10-16 16:00:20|4205|4199|4206|4200|4206|4200|4205|4199|16
1729094430000|2024-10-16 16:00:30|4205.5|4199.5|4205.5|4199.5|4206|4200|4205.5|4199.5|13
1729094440000|2024-10-16 16:00:40|4205|4199|4204.3|4198.3|4205.3|4199.3|4204|4198|8
1729094450000|2024-10-16 16:00:50|4204|4198|4204.3|4198.3|4204.8|4198.8|4204|4198|20
1729094460000|2024-10-16 16:01:00|4204.5|4198.5|4205.3|4199.3|4205.3|4199.3|4204.3|4198.3|9
1729094470000|2024-10-16 16:01:10|4205|4199|4205.3|4199.3|4205.5|4199.5|4204.3|4198.3|8
1729094480000|2024-10-16 16:01:20|4205|4199|4206|4200|4206.3|4200.3|4205|4199|28
1729094490000|2024-10-16 16:01:30|4205.8|4199.8|4206.8|4200.8|4206.8|4200.8|4205.5|4199.5|37
1729094500000|2024-10-16 16:01:40|4207|4201|4206|4200|4207|4201|4206|4200|9
1729094510000|2024-10-16 16:01:50|4205.8|4199.8|4208.5|4202.5|4208.5|4202.5|4204.8|4198.8|18
1729094520000|2024-10-16 16:02:00|4208.3|4202.3|4206.8|4200.8|4208.5|4202.5|4206.8|4200.8|16
1729094530000|2024-10-16 16:02:10|4207.2|4201.2|4206.8|4200.8|4207.2|4201.2|4206.8|4200.8|5
1729094540000|2024-10-16 16:02:20|4206.3|4200.3|4206|4200|4206.3|4200.3|4205.8|4199.8|23
1729094550000|2024-10-16 16:02:30|4205.8|4199.8|4206|4200|4206|4200|4205.8|4199.8|6
1729094560000|2024-10-16 16:02:40|4206.3|4200.3|4205.8|4199.8|4206.8|4200.8|4205.8|4199.8|4
1729094570000|2024-10-16 16:02:50|||||||||2
1729094580000|2024-10-16 16:03:00|4206.3|4200.3|4205.8|4199.8|4207|4201|4205.8|4199.8|12
1729094590000|2024-10-16 16:03:10|4206.3|4200.3|4206|4200|4206.5|4200.5|4206|4200|1
1729094600000|2024-10-16 16:03:20|4204|4198|4203.8|4197.8|4204|4198|4203.8|4197.8|48
1729094610000|2024-10-16 16:03:30|4203.3|4197.3|4202|4196|4203.8|4197.8|4202|4196|19
1729094620000|2024-10-16 16:03:40|4201.3|4195.3|4201.5|4195.5|4201.5|4195.5|4201.3|4195.3|14
1729094630000|2024-10-16 16:03:50|4201.3|4195.3|4201.5|4195.5|4201.8|4195.8|4201.3|4195.3|4
1729094640000|2024-10-16 16:04:00|4201.3|4195.3|4201|4195|4201.3|4195.3|4201|4195|1
1729094650000|2024-10-16 16:04:10|4201.8|4195.8|4202.8|4196.8|4202.8|4196.8|4201.8|4195.8|18
1729094660000|2024-10-16 16:04:20|4202|4196|4201|4195|4202|4196|4201|4195|17
1729094670000|2024-10-16 16:04:30|4201.5|4195.5|4200.5|4194.5|4201.5|4195.5|4200.5|4194.5|64
1729094680000|2024-10-16 16:04:40|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|35
1729094690000|2024-10-16 16:04:50|4200.5|4194.5|4201|4195|4201.2|4195.2|4200.5|4194.5|52
1729094700000|2024-10-16 16:05:00|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|11
1729094710000|2024-10-16 16:05:10|4193.5|4187.5|4194.2|4188.2|4194.2|4188.2|4193.2|4187.2|8
1729094720000|2024-10-16 16:05:20|4194|4188|4198.9|4192.9|4198.9|4192.9|4193.2|4187.2|53
1729094730000|2024-10-16 16:05:30|4198.4|4192.4|4195.5|4189.5|4199.2|4193.2|4195.2|4189.2|30
1729094740000|2024-10-16 16:05:40|4195.8|4189.8|4194.8|4188.8|4195.8|4189.8|4194.5|4188.5|4
1729094750000|2024-10-16 16:05:50|4194.5|4188.5|4194.2|4188.2|4195|4189|4192.7|4186.7|35
1729094760000|2024-10-16 16:06:00|4194.5|4188.5|4197.2|4191.2|4197.2|4191.2|4194.5|4188.5|18
1729094770000|2024-10-16 16:06:10|4198|4192|4197.9|4191.9|4198.2|4192.2|4197.5|4191.5|7
1729094780000|2024-10-16 16:06:20|4198.2|4192.2|4197.4|4191.4|4198.9|4192.9|4197.4|4191.4|23
1729094790000|2024-10-16 16:06:30|4197.7|4191.7|4193.8|4187.8|4198.2|4192.2|4193.8|4187.8|46
1729094800000|2024-10-16 16:06:40|4193.4|4187.4|4193.2|4187.2|4193.4|4187.4|4193|4187|8
1729094810000|2024-10-16 16:06:50|4193|4187|4194|4188|4194|4188|4193|4187|23
1729094820000|2024-10-16 16:07:00|4194.2|4188.2|4193.2|4187.2|4194.2|4188.2|4193|4187|17
1729094830000|2024-10-16 16:07:10|4192.2|4186.2|4196.2|4190.2|4196.2|4190.2|4192.2|4186.2|26
1729094840000|2024-10-16 16:07:20|4195|4189|4195.2|4189.2|4195.2|4189.2|4195|4189|12
1729094850000|2024-10-16 16:07:30|4195|4189|4195.2|4189.2|4195.2|4189.2|4194.8|4188.8|2
1729094860000|2024-10-16 16:07:40|4195|4189|4193|4187|4195.2|4189.2|4193|4187|18
1729094870000|2024-10-16 16:07:50|4192.7|4186.7|4192.2|4186.2|4192.7|4186.7|4191.9|4185.9|4
1729094880000|2024-10-16 16:08:00|4191.7|4185.7|4191.2|4185.2|4192.2|4186.2|4191.2|4185.2|9
1729094890000|2024-10-16 16:08:10|4191.5|4185.5|4192|4186|4192.2|4186.2|4191.5|4185.5|17
1729094900000|2024-10-16 16:08:20|4191.2|4185.2|4191|4185|4191.2|4185.2|4191|4185|6
1729094910000|2024-10-16 16:08:30|4191.2|4185.2|4196.4|4190.4|4196.4|4190.4|4191.2|4185.2|23
1729094920000|2024-10-16 16:08:40|4196.2|4190.2|4195.7|4189.7|4196.2|4190.2|4194.9|4188.9|5
1729094930000|2024-10-16 16:08:50|4195.9|4189.9|4192.9|4186.9|4195.9|4189.9|4192.9|4186.9|5
1729094940000|2024-10-16 16:09:00|4193.4|4187.4|4195.4|4189.4|4195.4|4189.4|4193.2|4187.2|20
1729094950000|2024-10-16 16:09:10|4195.7|4189.7|4198.2|4192.2|4198.2|4192.2|4194.7|4188.7|28
1729094960000|2024-10-16 16:09:20|4197.9|4191.9|4197.7|4191.7|4198.4|4192.4|4197.7|4191.7|29
1729094970000|2024-10-16 16:09:30|4197.2|4191.2|4197.4|4191.4|4197.7|4191.7|4196.9|4190.9|8
1729094980000|2024-10-16 16:09:40|4197.7|4191.7|4198.9|4192.9|4199.2|4193.2|4197.4|4191.4|20
1729094990000|2024-10-16 16:09:50|4198.4|4192.4|4199.4|4193.4|4199.4|4193.4|4197.9|4191.9|36
1729095000000|2024-10-16 16:10:00|4199.2|4193.2|4196.9|4190.9|4200.7|4194.7|4196.4|4190.4|21
1729095010000|2024-10-16 16:10:10|4197.4|4191.4|4197.9|4191.9|4198.9|4192.9|4197.4|4191.4|26
1729095020000|2024-10-16 16:10:20|4193.4|4187.4|4191.2|4185.2|4193.4|4187.4|4190.9|4184.9|69
1729095030000|2024-10-16 16:10:30|4191.5|4185.5|4190.8|4184.8|4191.7|4185.7|4190.8|4184.8|6
1729095040000|2024-10-16 16:10:40|4190.5|4184.5|4191.3|4185.3|4191.5|4185.5|4190.3|4184.3|518
1729095050000|2024-10-16 16:10:50|4191|4185|4193.5|4187.5|4196.7|4190.7|4191|4185|32
1729095060000|2024-10-16 16:11:00|4193.3|4187.3|4195.3|4189.3|4195.3|4189.3|4193|4187|69
1729095070000|2024-10-16 16:11:10|4195|4189|4199.2|4193.2|4199.2|4193.2|4194.8|4188.8|26
1729095080000|2024-10-16 16:11:20|4199|4193|4200|4194|4201.3|4195.3|4198|4192|27
1729095090000|2024-10-16 16:11:30|4200.5|4194.5|4199.5|4193.5|4202|4196|4197.8|4191.8|13
1729095100000|2024-10-16 16:11:40|4198.5|4192.5|4197.5|4191.5|4198.5|4192.5|4197|4191|12
1729095110000|2024-10-16 16:11:50|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|13
1729095120000|2024-10-16 16:12:00|4195.5|4189.5|4193.8|4187.8|4195.5|4189.5|4193.8|4187.8|29
1729095130000|2024-10-16 16:12:10|4194|4188|4194.5|4188.5|4194.8|4188.8|4193.5|4187.5|10
1729095140000|2024-10-16 16:12:20|4193.8|4187.8|4191.5|4185.5|4194|4188|4191.3|4185.3|16
1729095150000|2024-10-16 16:12:30|4191.8|4185.8|4192|4186|4192|4186|4191.5|4185.5|3
1729095160000|2024-10-16 16:12:40|4192.5|4186.5|4193|4187|4194|4188|4192.5|4186.5|15
1729095170000|2024-10-16 16:12:50|4192.8|4186.8|4192.5|4186.5|4192.8|4186.8|4192|4186|15
1729095180000|2024-10-16 16:13:00|4192|4186|4195|4189|4195.3|4189.3|4192|4186|13
1729095190000|2024-10-16 16:13:10|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4195.5|4189.5|5
1729095200000|2024-10-16 16:13:20|4195.5|4189.5|4197|4191|4197|4191|4195.5|4189.5|19
1729095210000|2024-10-16 16:13:30|4196|4190|4197|4191|4197.3|4191.3|4196|4190|3
1729095220000|2024-10-16 16:13:40|4197.3|4191.3|4194.5|4188.5|4197.3|4191.3|4194.5|4188.5|15
1729095230000|2024-10-16 16:13:50|4195.3|4189.3|4193|4187|4196.5|4190.5|4193|4187|16
1729095240000|2024-10-16 16:14:00|4192|4186|4191.8|4185.8|4192.5|4186.5|4191.8|4185.8|21
1729095250000|2024-10-16 16:14:10|4190.8|4184.8|4188.8|4182.8|4190.8|4184.8|4188.8|4182.8|24
1729095260000|2024-10-16 16:14:20|4189|4183|4187.8|4181.8|4189.8|4183.8|4187.3|4181.3|115
1729095270000|2024-10-16 16:14:30|4187.6|4181.6|4187.3|4181.3|4188|4182|4187.3|4181.3|25
1729095280000|2024-10-16 16:14:40|4187.8|4181.8|4189.8|4183.8|4190.1|4184.1|4187.8|4181.8|10
1729095290000|2024-10-16 16:14:50|4190|4184|4189.3|4183.3|4190.3|4184.3|4189.3|4183.3|4
1729095300000|2024-10-16 16:15:00|4189.6|4183.6|4187.1|4181.1|4189.8|4183.8|4186.9|4180.9|196
1729095310000|2024-10-16 16:15:10|4186.9|4180.9|4189.7|4183.7|4191.6|4185.6|4185.9|4179.9|57
1729095320000|2024-10-16 16:15:20|4188.9|4182.9|4186.6|4180.6|4189.1|4183.1|4185.9|4179.9|19
1729095330000|2024-10-16 16:15:30|4186.9|4180.9|4189.6|4183.6|4189.6|4183.6|4186.9|4180.9|30
1729095340000|2024-10-16 16:15:40|4192.9|4186.9|4194.1|4188.1|4194.4|4188.4|4192.9|4186.9|32
1729095350000|2024-10-16 16:15:50|4193.9|4187.9|4193.1|4187.1|4193.9|4187.9|4192.9|4186.9|6
1729095360000|2024-10-16 16:16:00|4192.9|4186.9|4188.6|4182.6|4192.9|4186.9|4188.6|4182.6|98
1729095370000|2024-10-16 16:16:10|4188.9|4182.9|4187.9|4181.9|4190.6|4184.6|4187.9|4181.9|19
1729095380000|2024-10-16 16:16:20|4187.6|4181.6|4188.4|4182.4|4188.9|4182.9|4187.6|4181.6|8
1729095390000|2024-10-16 16:16:30|4188.7|4182.7|4190.7|4184.7|4190.7|4184.7|4188.4|4182.4|5
1729095400000|2024-10-16 16:16:40|4190.9|4184.9|4191.9|4185.9|4192.4|4186.4|4190.4|4184.4|14
1729095410000|2024-10-16 16:16:50|4191.7|4185.7|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|13
1729095420000|2024-10-16 16:17:00|4191.2|4185.2|4189.7|4183.7|4191.2|4185.2|4188.7|4182.7|131
1729095430000|2024-10-16 16:17:10|4189.4|4183.4|4184.4|4178.4|4189.4|4183.4|4184.4|4178.4|58
1729095440000|2024-10-16 16:17:20|4184.2|4178.2|4185.9|4179.9|4185.9|4179.9|4184|4178|18
1729095450000|2024-10-16 16:17:30|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.4|4179.4|0
1729095460000|2024-10-16 16:17:40|4185.4|4179.4|4186.4|4180.4|4186.9|4180.9|4185.4|4179.4|19
1729095470000|2024-10-16 16:17:50|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4187.2|4181.2|32
1729095480000|2024-10-16 16:18:00|4188.2|4182.2|4185.7|4179.7|4188.2|4182.2|4185.2|4179.2|42
1729095490000|2024-10-16 16:18:10|4184.2|4178.2|4183.7|4177.7|4184.9|4178.9|4183.2|4177.2|15
1729095500000|2024-10-16 16:18:20|4183.2|4177.2|4184.2|4178.2|4184.2|4178.2|4183.2|4177.2|3
1729095510000|2024-10-16 16:18:30|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.2|4178.2|18
1729095520000|2024-10-16 16:18:40|4184.7|4178.7|4188.7|4182.7|4188.9|4182.9|4184.7|4178.7|19
1729095530000|2024-10-16 16:18:50|4188.9|4182.9|4189.2|4183.2|4190.2|4184.2|4188.9|4182.9|11
1729095540000|2024-10-16 16:19:00|4188.9|4182.9|4185.4|4179.4|4188.9|4182.9|4185.4|4179.4|14
1729095550000|2024-10-16 16:19:10|4185.2|4179.2|4186.4|4180.4|4186.4|4180.4|4184.7|4178.7|19
1729095560000|2024-10-16 16:19:20|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|2
1729095570000|2024-10-16 16:19:30|4184.7|4178.7|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|23
1729095580000|2024-10-16 16:19:40|4183.2|4177.2|4184.4|4178.4|4184.4|4178.4|4183.2|4177.2|9
1729095590000|2024-10-16 16:19:50|4184.7|4178.7|4186.2|4180.2|4186.2|4180.2|4184.7|4178.7|5
1729095600000|2024-10-16 16:20:00|4186|4180|4186.2|4180.2|4186.2|4180.2|4185.2|4179.2|5
1729095610000|2024-10-16 16:20:10|4186.4|4180.4|4186.2|4180.2|4187.2|4181.2|4186.2|4180.2|10
1729095620000|2024-10-16 16:20:20|4185.9|4179.9|4185.2|4179.2|4185.9|4179.9|4185.2|4179.2|26
1729095630000|2024-10-16 16:20:30|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4183.7|4177.7|11
1729095640000|2024-10-16 16:20:40|4183.9|4177.9|4181.4|4175.4|4183.9|4177.9|4181.4|4175.4|14
1729095650000|2024-10-16 16:20:50|4181.9|4175.9|4182.4|4176.4|4182.4|4176.4|4181.7|4175.7|30
1729095660000|2024-10-16 16:21:00|4182.2|4176.2|4181.9|4175.9|4182.4|4176.4|4181.4|4175.4|30
1729095670000|2024-10-16 16:21:10|4181.7|4175.7|4182.4|4176.4|4182.4|4176.4|4181.7|4175.7|14
1729095680000|2024-10-16 16:21:20|4181.9|4175.9|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|6
1729095690000|2024-10-16 16:21:30|4182.2|4176.2|4185.7|4179.7|4185.7|4179.7|4182.2|4176.2|12
1729095700000|2024-10-16 16:21:40|4185.4|4179.4|4186.4|4180.4|4186.4|4180.4|4185.4|4179.4|17
1729095710000|2024-10-16 16:21:50|4186|4180|4182.4|4176.4|4186.2|4180.2|4182.4|4176.4|13
1729095720000|2024-10-16 16:22:00|4182.2|4176.2|4182.4|4176.4|4182.4|4176.4|4182.2|4176.2|4
1729095730000|2024-10-16 16:22:10|4182.2|4176.2|4183.4|4177.4|4183.4|4177.4|4182.2|4176.2|24
1729095740000|2024-10-16 16:22:20|4183.2|4177.2|4185.4|4179.4|4185.4|4179.4|4183.2|4177.2|15
1729095750000|2024-10-16 16:22:30|4185.2|4179.2|4186.7|4180.7|4187.2|4181.2|4185.2|4179.2|10
1729095760000|2024-10-16 16:22:40|4185.7|4179.7|4184.2|4178.2|4186.2|4180.2|4184.2|4178.2|14
1729095770000|2024-10-16 16:22:50|4184.4|4178.4|4183.4|4177.4|4184.7|4178.7|4183.4|4177.4|25
1729095780000|2024-10-16 16:23:00|4184.2|4178.2|4183.4|4177.4|4184.2|4178.2|4183.4|4177.4|14
1729095790000|2024-10-16 16:23:10|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4181.4|4175.4|31
1729095800000|2024-10-16 16:23:20|4182.2|4176.2|4181.4|4175.4|4182.2|4176.2|4181.4|4175.4|23
1729095810000|2024-10-16 16:23:30|4180.9|4174.9|4182.2|4176.2|4182.2|4176.2|4180.9|4174.9|12
1729095820000|2024-10-16 16:23:40|4181.7|4175.7|4184.2|4178.2|4184.2|4178.2|4181.2|4175.2|38
1729095830000|2024-10-16 16:23:50|4184.4|4178.4|4184.7|4178.7|4185.7|4179.7|4184.2|4178.2|9
1729095840000|2024-10-16 16:24:00|4185.4|4179.4|4187.4|4181.4|4187.4|4181.4|4185.4|4179.4|109
1729095850000|2024-10-16 16:24:10|4187.7|4181.7|4186.9|4180.9|4187.9|4181.9|4186.9|4180.9|8
1729095860000|2024-10-16 16:24:20|4187.2|4181.2|4186.4|4180.4|4187.2|4181.2|4186.2|4180.2|2
1729095870000|2024-10-16 16:24:30|4186.2|4180.2|4184.7|4178.7|4186.2|4180.2|4184.7|4178.7|15
1729095880000|2024-10-16 16:24:40|4184.4|4178.4|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|9
1729095890000|2024-10-16 16:24:50|4184.4|4178.4|4184.7|4178.7|4184.7|4178.7|4183.7|4177.7|18
1729095900000|2024-10-16 16:25:00|4181.7|4175.7|4179.7|4173.7|4181.7|4175.7|4179.4|4173.4|49
1729095910000|2024-10-16 16:25:10|4180.4|4174.4|4180.2|4174.2|4180.4|4174.4|4179.4|4173.4|24
1729095920000|2024-10-16 16:25:20|4179.9|4173.9|4180.7|4174.7|4181.7|4175.7|4179.9|4173.9|9
1729095930000|2024-10-16 16:25:30|4180.4|4174.4|4183.4|4177.4|4183.7|4177.7|4180.4|4174.4|48
1729095940000|2024-10-16 16:25:40|4184.7|4178.7|4184.7|4178.7|4186.7|4180.7|4184.7|4178.7|45
1729095950000|2024-10-16 16:25:50|4184.3|4178.3|4188.4|4182.4|4188.4|4182.4|4184.3|4178.3|28
1729095960000|2024-10-16 16:26:00|4187.9|4181.9|4186.7|4180.7|4189.2|4183.2|4186.7|4180.7|25
1729095970000|2024-10-16 16:26:10|4187.2|4181.2|4187.4|4181.4|4187.4|4181.4|4186.9|4180.9|11
1729095980000|2024-10-16 16:26:20|4186.9|4180.9|4186.2|4180.2|4187.4|4181.4|4186.2|4180.2|5
1729095990000|2024-10-16 16:26:30|4185.7|4179.7|4187.7|4181.7|4187.7|4181.7|4185.7|4179.7|21
1729096000000|2024-10-16 16:26:40|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|1
1729096010000|2024-10-16 16:26:50|4187.7|4181.7|4188.2|4182.2|4188.7|4182.7|4187.7|4181.7|19
1729096020000|2024-10-16 16:27:00|4187.4|4181.4|4189.9|4183.9|4191.4|4185.4|4187.4|4181.4|30
1729096030000|2024-10-16 16:27:10|4189.7|4183.7|4190.2|4184.2|4190.7|4184.7|4189.7|4183.7|24
1729096040000|2024-10-16 16:27:20|4190.4|4184.4|4189.7|4183.7|4190.4|4184.4|4189.4|4183.4|20
1729096050000|2024-10-16 16:27:30|4189.9|4183.9|4188.4|4182.4|4190.2|4184.2|4188.4|4182.4|20
1729096060000|2024-10-16 16:27:40|4188.2|4182.2|4184.4|4178.4|4188.4|4182.4|4184.4|4178.4|65
1729096070000|2024-10-16 16:27:50|4184.7|4178.7|4184.4|4178.4|4184.7|4178.7|4184.4|4178.4|6
1729096080000|2024-10-16 16:28:00|4183.9|4177.9|4185.7|4179.7|4185.7|4179.7|4183.7|4177.7|36
1729096090000|2024-10-16 16:28:10|4185.4|4179.4|4186.7|4180.7|4186.7|4180.7|4185.4|4179.4|5
1729096100000|2024-10-16 16:28:20|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|24
1729096110000|2024-10-16 16:28:30|4185.9|4179.9|4185.9|4179.9|4186.2|4180.2|4185.9|4179.9|3
1729096120000|2024-10-16 16:28:40|4185.7|4179.7|4184.7|4178.7|4185.9|4179.9|4184.7|4178.7|6
1729096130000|2024-10-16 16:28:50|4184.9|4178.9|4183.2|4177.2|4185.2|4179.2|4183.2|4177.2|22
1729096140000|2024-10-16 16:29:00|4182.9|4176.9|4184.4|4178.4|4184.4|4178.4|4182.9|4176.9|24
1729096150000|2024-10-16 16:29:10|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.4|4178.4|2
1729096160000|2024-10-16 16:29:20|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.2|4177.2|40
1729096170000|2024-10-16 16:29:30|4183.4|4177.4|4183.7|4177.7|4184.4|4178.4|4183.4|4177.4|43
1729096180000|2024-10-16 16:29:40|4183.9|4177.9|4183.4|4177.4|4183.9|4177.9|4183.4|4177.4|41
1729096190000|2024-10-16 16:29:50|4183.7|4177.7|4182.4|4176.4|4184.4|4178.4|4182.2|4176.2|32
1729096200000|2024-10-16 16:30:00|4181.9|4175.9|4183.4|4177.4|4183.4|4177.4|4181.7|4175.7|28
1729096210000|2024-10-16 16:30:10|4183.2|4177.2|4183.7|4177.7|4184.2|4178.2|4183.2|4177.2|17
1729096220000|2024-10-16 16:30:20|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4182.7|4176.7|22
1729096230000|2024-10-16 16:30:30|4183.7|4177.7|4182.7|4176.7|4183.9|4177.9|4182.4|4176.4|22
1729096240000|2024-10-16 16:30:40|4182.4|4176.4|4182.7|4176.7|4184.4|4178.4|4182.4|4176.4|13
1729096250000|2024-10-16 16:30:50|4182.2|4176.2|4181.9|4175.9|4182.4|4176.4|4181.7|4175.7|16
1729096260000|2024-10-16 16:31:00|4181.2|4175.2|4182.7|4176.7|4182.7|4176.7|4180.4|4174.4|18
1729096270000|2024-10-16 16:31:10|4183.2|4177.2|4185.9|4179.9|4185.9|4179.9|4182.7|4176.7|20
1729096280000|2024-10-16 16:31:20|4186.2|4180.2|4184.9|4178.9|4186.2|4180.2|4184.9|4178.9|2
1729096290000|2024-10-16 16:31:30|4184.7|4178.7|4184.9|4178.9|4185.2|4179.2|4184.7|4178.7|103
1729096300000|2024-10-16 16:31:40|4184.7|4178.7|4184.2|4178.2|4185.2|4179.2|4184.2|4178.2|5
1729096310000|2024-10-16 16:31:50|4184.4|4178.4|4183.7|4177.7|4184.4|4178.4|4183.7|4177.7|2
1729096320000|2024-10-16 16:32:00|4182.7|4176.7|4182.4|4176.4|4182.7|4176.7|4182.4|4176.4|4
1729096330000|2024-10-16 16:32:10|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.4|4176.4|64
1729096340000|2024-10-16 16:32:20|4182.4|4176.4|4181.7|4175.7|4182.7|4176.7|4179.7|4173.7|17
1729096350000|2024-10-16 16:32:30|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.2|4175.2|3
1729096360000|2024-10-16 16:32:40|4181.7|4175.7|4181.7|4175.7|4182.4|4176.4|4181.7|4175.7|15
1729096370000|2024-10-16 16:32:50|4180.7|4174.7|4182.7|4176.7|4182.7|4176.7|4180.7|4174.7|28
1729096380000|2024-10-16 16:33:00|||||||||10
1729096390000|2024-10-16 16:33:10|4182.4|4176.4|4181.7|4175.7|4182.4|4176.4|4181.7|4175.7|19
1729096400000|2024-10-16 16:33:20|4179.7|4173.7|4179.7|4173.7|4180.7|4174.7|4179.7|4173.7|26
1729096410000|2024-10-16 16:33:30|4179.9|4173.9|4178.4|4172.4|4179.9|4173.9|4178.2|4172.2|12
1729096420000|2024-10-16 16:33:40|4177.7|4171.7|4176.7|4170.7|4177.7|4171.7|4176.4|4170.4|28
1729096430000|2024-10-16 16:33:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|8
1729096440000|2024-10-16 16:34:00|4176.7|4170.7|4177.7|4171.7|4178.4|4172.4|4176.7|4170.7|36
1729096450000|2024-10-16 16:34:10|4178.2|4172.2|4177.7|4171.7|4178.2|4172.2|4177.7|4171.7|5
1729096460000|2024-10-16 16:34:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|11
1729096470000|2024-10-16 16:34:30|4177.7|4171.7|4177.2|4171.2|4177.7|4171.7|4176.7|4170.7|13
1729096480000|2024-10-16 16:34:40|4176.4|4170.4|4176.7|4170.7|4176.7|4170.7|4176.2|4170.2|16
1729096490000|2024-10-16 16:34:50|4177.4|4171.4|4179.7|4173.7|4179.9|4173.9|4177.4|4171.4|38
1729096500000|2024-10-16 16:35:00|4179.2|4173.2|4176.7|4170.7|4179.5|4173.5|4176.7|4170.7|20
1729096510000|2024-10-16 16:35:10|4175.7|4169.7|4177.4|4171.4|4177.4|4171.4|4175.7|4169.7|20
1729096520000|2024-10-16 16:35:20|4177|4171|4176.7|4170.7|4177.7|4171.7|4176.4|4170.4|13
1729096530000|2024-10-16 16:35:30|4176|4170|4175.7|4169.7|4176.2|4170.2|4175.7|4169.7|17
1729096540000|2024-10-16 16:35:40|4175.9|4169.9|4179.2|4173.2|4179.2|4173.2|4175.7|4169.7|14
1729096550000|2024-10-16 16:35:50|4179|4173|4179.7|4173.7|4180|4174|4179|4173|15
1729096560000|2024-10-16 16:36:00|4180.4|4174.4|4178.7|4172.7|4180.7|4174.7|4178.7|4172.7|14
1729096570000|2024-10-16 16:36:10|4179.2|4173.2|4178.7|4172.7|4179.2|4173.2|4178.7|4172.7|4
1729096580000|2024-10-16 16:36:20|4176.7|4170.7|4175.7|4169.7|4176.7|4170.7|4175.7|4169.7|9
1729096590000|2024-10-16 16:36:30|4176.2|4170.2|4175.7|4169.7|4176.4|4170.4|4175.7|4169.7|13
1729096600000|2024-10-16 16:36:40|4175.4|4169.4|4173|4167|4175.4|4169.4|4172.5|4166.5|44
1729096610000|2024-10-16 16:36:50|4173.4|4167.4|4174|4168|4174|4168|4173.2|4167.2|25
1729096620000|2024-10-16 16:37:00|4173|4167|4171.3|4165.3|4173|4167|4171.3|4165.3|25
1729096630000|2024-10-16 16:37:10|4171.5|4165.5|4173.2|4167.2|4173.2|4167.2|4171.3|4165.3|25
1729096640000|2024-10-16 16:37:20|4173|4167|4174.8|4168.8|4175|4169|4173|4167|11
1729096650000|2024-10-16 16:37:30|4175|4169|4178|4172|4178|4172|4175|4169|53
1729096660000|2024-10-16 16:37:40|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177|4171|5
1729096670000|2024-10-16 16:37:50|4177|4171|4178.5|4172.5|4178.8|4172.8|4177|4171|12
1729096680000|2024-10-16 16:38:00|4178.2|4172.2|4178.8|4172.8|4179|4173|4177|4171|17
1729096690000|2024-10-16 16:38:10|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|2
1729096700000|2024-10-16 16:38:20|4180|4174|4178.5|4172.5|4180|4174|4178.5|4172.5|19
1729096710000|2024-10-16 16:38:30|4178.3|4172.3|4177|4171|4178.3|4172.3|4176.5|4170.5|9
1729096720000|2024-10-16 16:38:40|4176.8|4170.8|4177|4171|4177|4171|4176.5|4170.5|13
1729096730000|2024-10-16 16:38:50|4176.8|4170.8|4177.8|4171.8|4178|4172|4176.8|4170.8|10
1729096740000|2024-10-16 16:39:00|4177.3|4171.3|4176.3|4170.3|4178|4172|4176.3|4170.3|19
1729096750000|2024-10-16 16:39:10|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|2
1729096760000|2024-10-16 16:39:20|4174.8|4168.8|4173|4167|4174.8|4168.8|4172|4166|13
1729096770000|2024-10-16 16:39:30|4172.7|4166.7|4173|4167|4173|4167|4172|4166|4
1729096780000|2024-10-16 16:39:40|4173.2|4167.2|4174.3|4168.3|4174.3|4168.3|4173.2|4167.2|15
1729096790000|2024-10-16 16:39:50|4174.6|4168.6|4173.8|4167.8|4175|4169|4173.3|4167.3|17
1729096800000|2024-10-16 16:40:00|4174|4168|4174|4168|4174|4168|4173.8|4167.8|8
1729096810000|2024-10-16 16:40:10|4173.8|4167.8|4176|4170|4176|4170|4173.6|4167.6|33
1729096820000|2024-10-16 16:40:20|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1729096830000|2024-10-16 16:40:30|4176|4170|4175.5|4169.5|4176|4170|4175|4169|21
1729096840000|2024-10-16 16:40:40|4175.7|4169.7|4175.5|4169.5|4175.7|4169.7|4175.5|4169.5|1
1729096850000|2024-10-16 16:40:50|4175.3|4169.3|4176|4170|4176|4170|4175|4169|9
1729096860000|2024-10-16 16:41:00|4176.3|4170.3|4176.8|4170.8|4176.8|4170.8|4176.3|4170.3|26
1729096870000|2024-10-16 16:41:10|4177|4171|4177.3|4171.3|4177.5|4171.5|4176.8|4170.8|5
1729096880000|2024-10-16 16:41:20|4176.8|4170.8|4177|4171|4177.5|4171.5|4176.3|4170.3|6
1729096890000|2024-10-16 16:41:30|4176.7|4170.7|4178.3|4172.3|4179|4173|4176|4170|23
1729096900000|2024-10-16 16:41:40|4178.5|4172.5|4180.7|4174.7|4180.8|4174.8|4178.5|4172.5|14
1729096910000|2024-10-16 16:41:50|4180.4|4174.4|4180.7|4174.7|4180.7|4174.7|4179.7|4173.7|6
1729096920000|2024-10-16 16:42:00|4180.2|4174.2|4179.7|4173.7|4180.2|4174.2|4179.4|4173.4|13
1729096930000|2024-10-16 16:42:10|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|21
1729096940000|2024-10-16 16:42:20|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|8
1729096950000|2024-10-16 16:42:30|4179.4|4173.4|4178.7|4172.7|4179.4|4173.4|4178.7|4172.7|8
1729096960000|2024-10-16 16:42:40|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|4
1729096970000|2024-10-16 16:42:50|4177.2|4171.2|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|15
1729096980000|2024-10-16 16:43:00|4177.2|4171.2|4177.7|4171.7|4177.7|4171.7|4177.2|4171.2|10
1729096990000|2024-10-16 16:43:10|||||||||3
1729097000000|2024-10-16 16:43:20|||||||||2
1729097010000|2024-10-16 16:43:30|4178.2|4172.2|4180.7|4174.7|4180.7|4174.7|4178.2|4172.2|39
1729097020000|2024-10-16 16:43:40|4180.4|4174.4|4181.2|4175.2|4181.7|4175.7|4180.4|4174.4|14
1729097030000|2024-10-16 16:43:50|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4179.7|4173.7|7
1729097040000|2024-10-16 16:44:00|4180.2|4174.2|4177.5|4171.5|4180.2|4174.2|4177.5|4171.5|13
1729097050000|2024-10-16 16:44:10|4177.2|4171.2|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|4
1729097060000|2024-10-16 16:44:20|4176|4170|4175.2|4169.2|4176|4170|4175.2|4169.2|10
1729097070000|2024-10-16 16:44:30|4175.8|4169.8|4175.3|4169.3|4175.8|4169.8|4175.3|4169.3|2
1729097080000|2024-10-16 16:44:40|4175|4169|4176|4170|4176.3|4170.3|4175|4169|24
1729097090000|2024-10-16 16:44:50|4176.3|4170.3|4176.5|4170.5|4176.8|4170.8|4176.3|4170.3|21
1729097100000|2024-10-16 16:45:00|4176.3|4170.3|4175|4169|4176.5|4170.5|4175|4169|2
1729097110000|2024-10-16 16:45:10|4175.3|4169.3|4174.7|4168.7|4175.3|4169.3|4174.7|4168.7|17
1729097120000|2024-10-16 16:45:20|4175|4169|4176.2|4170.2|4176.7|4170.7|4174.7|4168.7|117
1729097130000|2024-10-16 16:45:30|4176.7|4170.7|4175.7|4169.7|4176.7|4170.7|4175.7|4169.7|7
1729097140000|2024-10-16 16:45:40|4174.7|4168.7|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|11
1729097160000|2024-10-16 16:46:00|4175.2|4169.2|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|18
1729097170000|2024-10-16 16:46:10|4176.2|4170.2|4176.4|4170.4|4176.4|4170.4|4175.7|4169.7|13
1729097180000|2024-10-16 16:46:20|4176|4170|4175.4|4169.4|4176.2|4170.2|4175.4|4169.4|8
1729097190000|2024-10-16 16:46:30|4175.7|4169.7|4174.4|4168.4|4175.7|4169.7|4174.4|4168.4|51
1729097200000|2024-10-16 16:46:40|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|33
1729097210000|2024-10-16 16:46:50|4172.9|4166.9|4174.4|4168.4|4174.4|4168.4|4172.9|4166.9|49
1729097220000|2024-10-16 16:47:00|4174.2|4168.2|4173.4|4167.4|4174.2|4168.2|4173.4|4167.4|1
1729097230000|2024-10-16 16:47:10|4173.7|4167.7|4174.2|4168.2|4176.4|4170.4|4173.7|4167.7|43
1729097240000|2024-10-16 16:47:20|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|7
1729097250000|2024-10-16 16:47:30|4173|4167|4172.9|4166.9|4173.7|4167.7|4172.9|4166.9|17
1729097260000|2024-10-16 16:47:40|4173.2|4167.2|4173.2|4167.2|4173.4|4167.4|4172.7|4166.7|14
1729097270000|2024-10-16 16:47:50|4172.9|4166.9|4176.7|4170.7|4176.9|4170.9|4172.7|4166.7|13
1729097280000|2024-10-16 16:48:00|4178.2|4172.2|4175.2|4169.2|4178.2|4172.2|4174.9|4168.9|28
1729097290000|2024-10-16 16:48:10|4175.4|4169.4|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|5
1729097300000|2024-10-16 16:48:20|4174.9|4168.9|4175.7|4169.7|4175.9|4169.9|4174.9|4168.9|13
1729097310000|2024-10-16 16:48:30|4176.2|4170.2|4175.9|4169.9|4176.7|4170.7|4175.2|4169.2|14
1729097320000|2024-10-16 16:48:40|4175.7|4169.7|4175.7|4169.7|4175.9|4169.9|4175.4|4169.4|7
1729097330000|2024-10-16 16:48:50|4175.2|4169.2|4174.2|4168.2|4175.2|4169.2|4174.2|4168.2|35
1729097340000|2024-10-16 16:49:00|4173.2|4167.2|4172.7|4166.7|4173.2|4167.2|4172.2|4166.2|12
1729097350000|2024-10-16 16:49:10|4172.2|4166.2|4171.7|4165.7|4172.7|4166.7|4171.7|4165.7|17
1729097360000|2024-10-16 16:49:20|4172.2|4166.2|4173.9|4167.9|4173.9|4167.9|4171.7|4165.7|7
1729097370000|2024-10-16 16:49:30|4173.6|4167.6|4175.2|4169.2|4175.7|4169.7|4172.9|4166.9|18
1729097380000|2024-10-16 16:49:40|4174.9|4168.9|4174.4|4168.4|4175.7|4169.7|4174.2|4168.2|14
1729097390000|2024-10-16 16:49:50|4174.2|4168.2|4171.9|4165.9|4174.2|4168.2|4171.9|4165.9|26
1729097400000|2024-10-16 16:50:00|4172.9|4166.9|4175.7|4169.7|4175.7|4169.7|4172.9|4166.9|18
1729097410000|2024-10-16 16:50:10|4175.9|4169.9|4176.7|4170.7|4176.9|4170.9|4175.9|4169.9|12
1729097420000|2024-10-16 16:50:20|4177.9|4171.9|4177.7|4171.7|4177.9|4171.9|4177.7|4171.7|31
1729097430000|2024-10-16 16:50:30|4177.4|4171.4|4175.2|4169.2|4177.4|4171.4|4175.2|4169.2|10
1729097440000|2024-10-16 16:50:40|4175.6|4169.6|4174.7|4168.7|4175.9|4169.9|4174.4|4168.4|16
1729097450000|2024-10-16 16:50:50|4174.2|4168.2|4174.9|4168.9|4174.9|4168.9|4174.2|4168.2|11
1729097460000|2024-10-16 16:51:00|4175.9|4169.9|4178.4|4172.4|4178.4|4172.4|4175.9|4169.9|65
1729097470000|2024-10-16 16:51:10|4178.9|4172.9|4181.7|4175.7|4181.7|4175.7|4178.9|4172.9|59
1729097480000|2024-10-16 16:51:20|4181.4|4175.4|4177.9|4171.9|4181.4|4175.4|4177.9|4171.9|28
1729097490000|2024-10-16 16:51:30|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|15
1729097500000|2024-10-16 16:51:40|4177.2|4171.2|4177.7|4171.7|4177.9|4171.9|4177.2|4171.2|16
1729097510000|2024-10-16 16:51:50|4177.4|4171.4|4177.2|4171.2|4177.9|4171.9|4177.2|4171.2|12
1729097520000|2024-10-16 16:52:00|4176.7|4170.7|4176.7|4170.7|4176.9|4170.9|4176.7|4170.7|6
1729097530000|2024-10-16 16:52:10|4176.9|4170.9|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|11
1729097540000|2024-10-16 16:52:20|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|2
1729097550000|2024-10-16 16:52:30|4176.7|4170.7|4176.2|4170.2|4177.2|4171.2|4175.9|4169.9|20
1729097560000|2024-10-16 16:52:40|4176.7|4170.7|4176.2|4170.2|4176.9|4170.9|4176.2|4170.2|4
1729097570000|2024-10-16 16:52:50|4175.9|4169.9|4176.2|4170.2|4176.2|4170.2|4175.7|4169.7|4
1729097580000|2024-10-16 16:53:00|4176.9|4170.9|4178.4|4172.4|4178.7|4172.7|4175.9|4169.9|16
1729097590000|2024-10-16 16:53:10|4178.9|4172.9|4178.9|4172.9|4179.9|4173.9|4178.9|4172.9|21
1729097600000|2024-10-16 16:53:20|4177.7|4171.7|4176.7|4170.7|4177.7|4171.7|4176.7|4170.7|22
1729097610000|2024-10-16 16:53:30|4176.4|4170.4|4175.2|4169.2|4176.4|4170.4|4174.7|4168.7|16
1729097620000|2024-10-16 16:53:40|4174.9|4168.9|4174.7|4168.7|4174.9|4168.9|4173.2|4167.2|33
1729097630000|2024-10-16 16:53:50|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|9
1729097640000|2024-10-16 16:54:00|4175.2|4169.2|4174.7|4168.7|4175.9|4169.9|4174.7|4168.7|25
1729097650000|2024-10-16 16:54:10|4174.2|4168.2|4172.7|4166.7|4174.2|4168.2|4172.7|4166.7|10
1729097660000|2024-10-16 16:54:20|4172.2|4166.2|4172.2|4166.2|4173.2|4167.2|4172.2|4166.2|11
1729097670000|2024-10-16 16:54:30|4174.7|4168.7|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|13
1729097680000|2024-10-16 16:54:40|4173.7|4167.7|4175.9|4169.9|4175.9|4169.9|4172.9|4166.9|14
1729097690000|2024-10-16 16:54:50|4175.7|4169.7|4175.9|4169.9|4175.9|4169.9|4174.9|4168.9|45
1729097700000|2024-10-16 16:55:00|4174.9|4168.9|4176.2|4170.2|4176.2|4170.2|4174.9|4168.9|28
1729097710000|2024-10-16 16:55:10|4175.7|4169.7|4175.2|4169.2|4176.2|4170.2|4175.2|4169.2|21
1729097720000|2024-10-16 16:55:20|4174.7|4168.7|4174.9|4168.9|4175.7|4169.7|4174.7|4168.7|22
1729097730000|2024-10-16 16:55:30|4175.3|4169.3|4177.2|4171.2|4177.2|4171.2|4174.9|4168.9|22
1729097740000|2024-10-16 16:55:40|4177.7|4171.7|4179.1|4173.1|4179.1|4173.1|4177.7|4171.7|18
1729097750000|2024-10-16 16:55:50|4178.9|4172.9|4180.2|4174.2|4180.4|4174.4|4178.6|4172.6|55
1729097760000|2024-10-16 16:56:00|4179.6|4173.6|4179.9|4173.9|4179.9|4173.9|4178.9|4172.9|25
1729097770000|2024-10-16 16:56:10|4180.2|4174.2|4180.9|4174.9|4180.9|4174.9|4180.2|4174.2|34
1729097780000|2024-10-16 16:56:20|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|23
1729097790000|2024-10-16 16:56:30|4180.4|4174.4|4180.9|4174.9|4181.2|4175.2|4180.4|4174.4|11
1729097800000|2024-10-16 16:56:40|4180.2|4174.2|4181.9|4175.9|4181.9|4175.9|4179.9|4173.9|25
1729097810000|2024-10-16 16:56:50|4181.7|4175.7|4181.9|4175.9|4181.9|4175.9|4181.2|4175.2|9
1729097820000|2024-10-16 16:57:00|4181.2|4175.2|4180.2|4174.2|4181.2|4175.2|4180.2|4174.2|4
1729097830000|2024-10-16 16:57:10|4179.9|4173.9|4177.2|4171.2|4180.2|4174.2|4177.2|4171.2|10
1729097840000|2024-10-16 16:57:20|4176.7|4170.7|4176.9|4170.9|4176.9|4170.9|4176.2|4170.2|6
1729097850000|2024-10-16 16:57:30|4176.7|4170.7|4177.9|4171.9|4177.9|4171.9|4176.4|4170.4|14
1729097860000|2024-10-16 16:57:40|4177.7|4171.7|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|0
1729097870000|2024-10-16 16:57:50|4176.4|4170.4|4176.7|4170.7|4176.7|4170.7|4175.9|4169.9|12
1729097880000|2024-10-16 16:58:00|4176.9|4170.9|4177.7|4171.7|4177.9|4171.9|4176.9|4170.9|28
1729097890000|2024-10-16 16:58:10|4177.9|4171.9|4178.2|4172.2|4178.4|4172.4|4177.2|4171.2|22
1729097900000|2024-10-16 16:58:20|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.7|4171.7|9
1729097910000|2024-10-16 16:58:30|4177.7|4171.7|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|2
1729097920000|2024-10-16 16:58:40|4177.7|4171.7|4178.4|4172.4|4178.6|4172.6|4176.2|4170.2|10
1729097930000|2024-10-16 16:58:50|4178.6|4172.6|4179.4|4173.4|4179.9|4173.9|4178.6|4172.6|14
1729097940000|2024-10-16 16:59:00|4179.6|4173.6|4179.4|4173.4|4179.6|4173.6|4179.1|4173.1|4
1729097950000|2024-10-16 16:59:10|4179.1|4173.1|4181.9|4175.9|4181.9|4175.9|4179.1|4173.1|22
1729097960000|2024-10-16 16:59:20|4181.6|4175.6|4181.2|4175.2|4181.6|4175.6|4181.2|4175.2|12
1729097970000|2024-10-16 16:59:30|4180.9|4174.9|4176.9|4170.9|4180.9|4174.9|4176.9|4170.9|33
1729097980000|2024-10-16 16:59:40|4176.4|4170.4|4178.6|4172.6|4178.6|4172.6|4176.2|4170.2|17
1729097990000|2024-10-16 16:59:50|4178.1|4172.1|4177.9|4171.9|4178.9|4172.9|4177.9|4171.9|14
1729098000000|2024-10-16 17:00:00|4178.4|4172.4|4179.1|4173.1|4179.4|4173.4|4176.9|4170.9|18
1729098010000|2024-10-16 17:00:10|4178.9|4172.9|4178.1|4172.1|4178.9|4172.9|4177.4|4171.4|6
1729098020000|2024-10-16 17:00:20|4177.2|4171.2|4176.2|4170.2|4177.2|4171.2|4176.2|4170.2|16
1729098030000|2024-10-16 17:00:30|4177.1|4171.1|4177.9|4171.9|4178.1|4172.1|4177.1|4171.1|5
1729098040000|2024-10-16 17:00:40|4178.1|4172.1|4179.4|4173.4|4179.4|4173.4|4178.1|4172.1|11
1729098050000|2024-10-16 17:00:50|4179.1|4173.1|4178.4|4172.4|4179.1|4173.1|4178.4|4172.4|6
1729098060000|2024-10-16 17:01:00|4178.1|4172.1|4178.4|4172.4|4178.4|4172.4|4178.1|4172.1|2
1729098070000|2024-10-16 17:01:10|4178.6|4172.6|4178.4|4172.4|4178.6|4172.6|4178.4|4172.4|6
1729098080000|2024-10-16 17:01:20|4177.9|4171.9|4177.9|4171.9|4178.6|4172.6|4177.9|4171.9|3
1729098090000|2024-10-16 17:01:30|4178.4|4172.4|4178.1|4172.1|4178.4|4172.4|4178.1|4172.1|8
1729098100000|2024-10-16 17:01:40|4178.4|4172.4|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|2
1729098110000|2024-10-16 17:01:50|4179.2|4173.2|4175.4|4169.4|4179.2|4173.2|4175.2|4169.2|28
1729098120000|2024-10-16 17:02:00|4175.2|4169.2|4175.4|4169.4|4176.2|4170.2|4175.2|4169.2|10
1729098130000|2024-10-16 17:02:10|4175.7|4169.7|4175.2|4169.2|4175.9|4169.9|4175.2|4169.2|8
1729098140000|2024-10-16 17:02:20|||||||||2
1729098150000|2024-10-16 17:02:30|4175.7|4169.7|4174.2|4168.2|4175.7|4169.7|4174.2|4168.2|12
1729098160000|2024-10-16 17:02:40|4173.9|4167.9|4173.2|4167.2|4173.9|4167.9|4173.2|4167.2|23
1729098170000|2024-10-16 17:02:50|4174.2|4168.2|4175.9|4169.9|4175.9|4169.9|4174.2|4168.2|15
1729098180000|2024-10-16 17:03:00|4175.7|4169.7|4176.7|4170.7|4176.9|4170.9|4175.7|4169.7|12
1729098190000|2024-10-16 17:03:10|4176.9|4170.9|4176.2|4170.2|4177.9|4171.9|4175.9|4169.9|13
1729098200000|2024-10-16 17:03:20|4176.4|4170.4|4175.9|4169.9|4176.7|4170.7|4175.9|4169.9|1
1729098210000|2024-10-16 17:03:30|4175.7|4169.7|4176.2|4170.2|4176.4|4170.4|4175.7|4169.7|12
1729098220000|2024-10-16 17:03:40|4175.9|4169.9|4176.7|4170.7|4176.7|4170.7|4175.9|4169.9|6
1729098230000|2024-10-16 17:03:50|4176.4|4170.4|4176.2|4170.2|4176.4|4170.4|4176.2|4170.2|7
1729098240000|2024-10-16 17:04:00|4176.7|4170.7|4178.2|4172.2|4178.2|4172.2|4176.4|4170.4|16
1729098250000|2024-10-16 17:04:10|4178.4|4172.4|4179.7|4173.7|4179.7|4173.7|4177.9|4171.9|9
1729098260000|2024-10-16 17:04:20|4179.4|4173.4|4180.7|4174.7|4181.2|4175.2|4179.4|4173.4|17
1729098270000|2024-10-16 17:04:30|||||||||6
1729098280000|2024-10-16 17:04:40|4180.9|4174.9|4180.2|4174.2|4180.9|4174.9|4180.2|4174.2|5
1729098290000|2024-10-16 17:04:50|4180.4|4174.4|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|10
1729098300000|2024-10-16 17:05:00|4179.6|4173.6|4176.2|4170.2|4179.6|4173.6|4176.2|4170.2|46
1729098310000|2024-10-16 17:05:10|4175.9|4169.9|4177.2|4171.2|4177.2|4171.2|4175.9|4169.9|5
1729098320000|2024-10-16 17:05:20|4176.7|4170.7|4177.2|4171.2|4177.2|4171.2|4176.7|4170.7|9
1729098330000|2024-10-16 17:05:30|4176.7|4170.7|4177.2|4171.2|4177.2|4171.2|4176.2|4170.2|13
1729098340000|2024-10-16 17:05:40|||||||||4
1729098350000|2024-10-16 17:05:50|4177.4|4171.4|4177.9|4171.9|4178.7|4172.7|4177.4|4171.4|21
1729098360000|2024-10-16 17:06:00|4178.7|4172.7|4180.2|4174.2|4180.2|4174.2|4178.7|4172.7|19
1729098370000|2024-10-16 17:06:10|4179.9|4173.9|4179.7|4173.7|4179.9|4173.9|4179.2|4173.2|19
1729098380000|2024-10-16 17:06:20|4179.2|4173.2|4180.2|4174.2|4180.2|4174.2|4179.2|4173.2|39
1729098390000|2024-10-16 17:06:30|||||||||22
1729098410000|2024-10-16 17:06:50|4179.2|4173.2|4180.2|4174.2|4180.2|4174.2|4179.2|4173.2|21
1729098420000|2024-10-16 17:07:00|4179.9|4173.9|4182.7|4176.7|4182.7|4176.7|4179.2|4173.2|55
1729098430000|2024-10-16 17:07:10|4182.9|4176.9|4184.9|4178.9|4184.9|4178.9|4182.9|4176.9|37
1729098440000|2024-10-16 17:07:20|4184.2|4178.2|4183.2|4177.2|4184.2|4178.2|4183.2|4177.2|32
1729098450000|2024-10-16 17:07:30|4182.9|4176.9|4181.2|4175.2|4182.9|4176.9|4181.2|4175.2|12
1729098460000|2024-10-16 17:07:40|4180.7|4174.7|4183.2|4177.2|4183.2|4177.2|4180.7|4174.7|5
1729098470000|2024-10-16 17:07:50|4183.9|4177.9|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|9
1729098480000|2024-10-16 17:08:00|4185.2|4179.2|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|1
1729098490000|2024-10-16 17:08:10|4185.4|4179.4|4185.9|4179.9|4185.9|4179.9|4185.2|4179.2|10
1729098500000|2024-10-16 17:08:20|4186.2|4180.2|4187.2|4181.2|4187.2|4181.2|4186.2|4180.2|11
1729098510000|2024-10-16 17:08:30|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4185.2|4179.2|5
1729098520000|2024-10-16 17:08:40|4185.4|4179.4|4183.4|4177.4|4185.4|4179.4|4183.4|4177.4|4
1729098530000|2024-10-16 17:08:50|4183.2|4177.2|4181.9|4175.9|4183.2|4177.2|4181.7|4175.7|9
1729098540000|2024-10-16 17:09:00|4183.7|4177.7|4185.4|4179.4|4185.4|4179.4|4183.7|4177.7|42
1729098550000|2024-10-16 17:09:10|4185.1|4179.1|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|7
1729098560000|2024-10-16 17:09:20|4185.2|4179.2|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|6
1729098570000|2024-10-16 17:09:30|4184.4|4178.4|4184.4|4178.4|4184.9|4178.9|4184.4|4178.4|9
1729098580000|2024-10-16 17:09:40|4184.2|4178.2|4181.2|4175.2|4184.2|4178.2|4181.2|4175.2|9
1729098590000|2024-10-16 17:09:50|4180.7|4174.7|4182.7|4176.7|4182.9|4176.9|4180.7|4174.7|17
1729098600000|2024-10-16 17:10:00|4182.2|4176.2|4184.7|4178.7|4184.7|4178.7|4181.7|4175.7|28
1729098610000|2024-10-16 17:10:10|4184.4|4178.4|4181.9|4175.9|4184.7|4178.7|4181.9|4175.9|9
1729098620000|2024-10-16 17:10:20|4182.2|4176.2|4181.9|4175.9|4182.2|4176.2|4181.9|4175.9|1
1729098630000|2024-10-16 17:10:30|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|0
1729098640000|2024-10-16 17:10:40|4182.9|4176.9|4182.7|4176.7|4182.9|4176.9|4182.7|4176.7|4
1729098650000|2024-10-16 17:10:50|4182.4|4176.4|4183.2|4177.2|4183.2|4177.2|4182.2|4176.2|4
1729098660000|2024-10-16 17:11:00|4182.9|4176.9|4182.7|4176.7|4182.9|4176.9|4181.9|4175.9|3
1729098670000|2024-10-16 17:11:10|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.7|4176.7|1
1729098680000|2024-10-16 17:11:20|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1729098690000|2024-10-16 17:11:30|4183.9|4177.9|4187.6|4181.6|4188.1|4182.1|4183.9|4177.9|20
1729098700000|2024-10-16 17:11:40|4187.9|4181.9|4186.2|4180.2|4187.9|4181.9|4186.2|4180.2|5
1729098710000|2024-10-16 17:11:50|4186.9|4180.9|4187.1|4181.1|4187.6|4181.6|4186.9|4180.9|16
1729098720000|2024-10-16 17:12:00|4187.9|4181.9|4187.2|4181.2|4187.9|4181.9|4187.2|4181.2|11
1729098730000|2024-10-16 17:12:10|4187.4|4181.4|4187.2|4181.2|4187.9|4181.9|4187.2|4181.2|7
1729098740000|2024-10-16 17:12:20|4187.7|4181.7|4187.9|4181.9|4187.9|4181.9|4187.2|4181.2|9
1729098750000|2024-10-16 17:12:30|4188.2|4182.2|4187.9|4181.9|4188.7|4182.7|4187.9|4181.9|13
1729098760000|2024-10-16 17:12:40|4187.7|4181.7|4189.9|4183.9|4189.9|4183.9|4187.7|4181.7|10
1729098770000|2024-10-16 17:12:50|||||||||3
1729098780000|2024-10-16 17:13:00|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4189.9|4183.9|9
1729098790000|2024-10-16 17:13:10|4189.9|4183.9|4190.7|4184.7|4191.2|4185.2|4189.9|4183.9|22
1729098800000|2024-10-16 17:13:20|4190.9|4184.9|4186.7|4180.7|4190.9|4184.9|4186.7|4180.7|12
1729098810000|2024-10-16 17:13:30|4186.2|4180.2|4186.2|4180.2|4186.4|4180.4|4186.2|4180.2|3
1729098820000|2024-10-16 17:13:40|4185.7|4179.7|4187.7|4181.7|4187.7|4181.7|4185.7|4179.7|21
1729098830000|2024-10-16 17:13:50|4187.9|4181.9|4188.9|4182.9|4188.9|4182.9|4187.6|4181.6|4
1729098840000|2024-10-16 17:14:00|4189.9|4183.9|4190.4|4184.4|4190.9|4184.9|4189.9|4183.9|22
1729098850000|2024-10-16 17:14:10|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|2
1729098860000|2024-10-16 17:14:20|4191.6|4185.6|4191.6|4185.6|4192.3|4186.3|4191.3|4185.3|21
1729098870000|2024-10-16 17:14:30|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|6
1729098880000|2024-10-16 17:14:40|4191.6|4185.6|4192.1|4186.1|4192.6|4186.6|4191.3|4185.3|14
1729098890000|2024-10-16 17:14:50|4191.3|4185.3|4191.6|4185.6|4192.1|4186.1|4191.1|4185.1|12
1729098900000|2024-10-16 17:15:00|4191.3|4185.3|4191.3|4185.3|4192.3|4186.3|4191|4185|50
1729098910000|2024-10-16 17:15:10|4190.9|4184.9|4191.3|4185.3|4191.5|4185.5|4190.1|4184.1|32
1729098920000|2024-10-16 17:15:20|4191.5|4185.5|4191.3|4185.3|4191.8|4185.8|4191.3|4185.3|12
1729098930000|2024-10-16 17:15:30|4191.6|4185.6|4191.3|4185.3|4191.8|4185.8|4191.3|4185.3|9
1729098940000|2024-10-16 17:15:40|4191.6|4185.6|4191.3|4185.3|4191.8|4185.8|4190.6|4184.6|16
1729098950000|2024-10-16 17:15:50|4191.6|4185.6|4191.8|4185.8|4192|4186|4191.6|4185.6|2
1729098960000|2024-10-16 17:16:00|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|8
1729098970000|2024-10-16 17:16:10|4191.6|4185.6|4192.6|4186.6|4192.6|4186.6|4191.6|4185.6|6
1729098980000|2024-10-16 17:16:20|4191.6|4185.6|4189.3|4183.3|4191.6|4185.6|4188.6|4182.6|41
1729098990000|2024-10-16 17:16:30|4189.6|4183.6|4190.3|4184.3|4190.3|4184.3|4189.6|4183.6|3
1729099000000|2024-10-16 17:16:40|4190.6|4184.6|4191.6|4185.6|4191.6|4185.6|4190.6|4184.6|10
1729099010000|2024-10-16 17:16:50|4191.3|4185.3|4191.6|4185.6|4191.6|4185.6|4191.3|4185.3|2
1729099030000|2024-10-16 17:17:10|4191.9|4185.9|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|2
1729099050000|2024-10-16 17:17:30|4191.8|4185.8|4191.3|4185.3|4191.9|4185.9|4190.1|4184.1|20
1729099060000|2024-10-16 17:17:40|4191.6|4185.6|4191.3|4185.3|4191.8|4185.8|4191.1|4185.1|11
1729099070000|2024-10-16 17:17:50|4191.1|4185.1|4191.1|4185.1|4191.6|4185.6|4191.1|4185.1|6
1729099080000|2024-10-16 17:18:00|4190.9|4184.9|4194.3|4188.3|4194.3|4188.3|4190.8|4184.8|18
1729099090000|2024-10-16 17:18:10|4194.5|4188.5|4194.3|4188.3|4195.4|4189.4|4194.3|4188.3|21
1729099100000|2024-10-16 17:18:20|||||||||10
1729099110000|2024-10-16 17:18:30|4193.6|4187.6|4194.1|4188.1|4194.3|4188.3|4193.6|4187.6|16
1729099120000|2024-10-16 17:18:40|4193.8|4187.8|4193.8|4187.8|4194.3|4188.3|4193.6|4187.6|1
1729099130000|2024-10-16 17:18:50|4193.6|4187.6|4195.6|4189.6|4195.6|4189.6|4193.3|4187.3|10
1729099140000|2024-10-16 17:19:00|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4193.6|4187.6|13
1729099150000|2024-10-16 17:19:10|4195.3|4189.3|4196.6|4190.6|4196.6|4190.6|4195.3|4189.3|21
1729099160000|2024-10-16 17:19:20|||||||||6
1729099170000|2024-10-16 17:19:30|4195.6|4189.6|4192.6|4186.6|4195.6|4189.6|4192.6|4186.6|12
1729099180000|2024-10-16 17:19:40|4192.2|4186.2|4191.1|4185.1|4192.2|4186.2|4190.6|4184.6|21
1729099190000|2024-10-16 17:19:50|4191.3|4185.3|4191.6|4185.6|4192.3|4186.3|4191.3|4185.3|15
1729099200000|2024-10-16 17:20:00|4192.3|4186.3|4192.6|4186.6|4192.6|4186.6|4192.3|4186.3|3
1729099210000|2024-10-16 17:20:10|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|13
1729099220000|2024-10-16 17:20:20|4193.2|4187.2|4192.3|4186.3|4193.2|4187.2|4190.6|4184.6|23
1729099230000|2024-10-16 17:20:30|4192.1|4186.1|4196.6|4190.6|4196.6|4190.6|4191.6|4185.6|122
1729099240000|2024-10-16 17:20:40|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4194.6|4188.6|13
1729099250000|2024-10-16 17:20:50|4195.1|4189.1|4194.1|4188.1|4195.1|4189.1|4194.1|4188.1|1
1729099260000|2024-10-16 17:21:00|4194.3|4188.3|4193.8|4187.8|4194.3|4188.3|4193.6|4187.6|5
1729099270000|2024-10-16 17:21:10|4193.6|4187.6|4193.6|4187.6|4194.3|4188.3|4193.6|4187.6|7
1729099280000|2024-10-16 17:21:20|4193.3|4187.3|4193.1|4187.1|4193.3|4187.3|4193.1|4187.1|2
1729099290000|2024-10-16 17:21:30|4192.8|4186.8|4192.6|4186.6|4192.8|4186.8|4192.6|4186.6|1
1729099300000|2024-10-16 17:21:40|4193.1|4187.1|4193.1|4187.1|4193.9|4187.9|4193.1|4187.1|13
1729099310000|2024-10-16 17:21:50|4193.3|4187.3|4192.1|4186.1|4193.3|4187.3|4191.6|4185.6|16
1729099320000|2024-10-16 17:22:00|4190.6|4184.6|4194.1|4188.1|4194.1|4188.1|4190.6|4184.6|35
1729099330000|2024-10-16 17:22:10|4193.9|4187.9|4194.6|4188.6|4194.6|4188.6|4193.6|4187.6|2
1729099340000|2024-10-16 17:22:20|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|9
1729099350000|2024-10-16 17:22:30|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|24
1729099360000|2024-10-16 17:22:40|4197.6|4191.6|4200.3|4194.3|4200.3|4194.3|4197.6|4191.6|38
1729099370000|2024-10-16 17:22:50|4199.6|4193.6|4198.3|4192.3|4199.6|4193.6|4198.3|4192.3|101
1729099380000|2024-10-16 17:23:00|4197.8|4191.8|4199.3|4193.3|4199.3|4193.3|4196.8|4190.8|60
1729099390000|2024-10-16 17:23:10|4199|4193|4197.3|4191.3|4199|4193|4197.3|4191.3|28
1729099400000|2024-10-16 17:23:20|4198.3|4192.3|4198.8|4192.8|4198.8|4192.8|4198.3|4192.3|15
1729099410000|2024-10-16 17:23:30|4199|4193|4198.3|4192.3|4199|4193|4198.3|4192.3|1
1729099420000|2024-10-16 17:23:40|4198.6|4192.6|4198.5|4192.5|4198.6|4192.6|4198.3|4192.3|12
1729099430000|2024-10-16 17:23:50|4198.3|4192.3|4196.6|4190.6|4198.3|4192.3|4196.3|4190.3|4
1729099440000|2024-10-16 17:24:00|4196.8|4190.8|4196.3|4190.3|4197.3|4191.3|4196.1|4190.1|7
1729099450000|2024-10-16 17:24:10|4197.3|4191.3|4197.6|4191.6|4197.6|4191.6|4197.3|4191.3|10
1729099460000|2024-10-16 17:24:20|4198.3|4192.3|4196.5|4190.5|4198.6|4192.6|4196.3|4190.3|15
1729099470000|2024-10-16 17:24:30|4196.8|4190.8|4196.3|4190.3|4197.1|4191.1|4196.1|4190.1|6
1729099480000|2024-10-16 17:24:40|4196.5|4190.5|4197.3|4191.3|4197.3|4191.3|4196.5|4190.5|25
1729099490000|2024-10-16 17:24:50|4197|4191|4196.6|4190.6|4197|4191|4196.1|4190.1|7
1729099500000|2024-10-16 17:25:00|4196.3|4190.3|4195.3|4189.3|4196.3|4190.3|4195.3|4189.3|14
1729099510000|2024-10-16 17:25:10|4197.3|4191.3|4197.8|4191.8|4198.3|4192.3|4197.3|4191.3|17
1729099520000|2024-10-16 17:25:20|4197.5|4191.5|4197.3|4191.3|4197.5|4191.5|4197|4191|4
1729099530000|2024-10-16 17:25:30|4197.9|4191.9|4196.8|4190.8|4197.9|4191.9|4196.8|4190.8|20
1729099540000|2024-10-16 17:25:40|4196.6|4190.6|4195.5|4189.5|4196.6|4190.6|4195.5|4189.5|2
1729099550000|2024-10-16 17:25:50|4195.8|4189.8|4194.1|4188.1|4195.8|4189.8|4193.8|4187.8|19
1729099560000|2024-10-16 17:26:00|4193.8|4187.8|4192.1|4186.1|4194.1|4188.1|4192.1|4186.1|5
1729099570000|2024-10-16 17:26:10|4192.3|4186.3|4190.3|4184.3|4192.3|4186.3|4190.3|4184.3|12
1729099580000|2024-10-16 17:26:20|4190.6|4184.6|4193.6|4187.6|4193.6|4187.6|4190.6|4184.6|41
1729099590000|2024-10-16 17:26:30|4193.3|4187.3|4194.3|4188.3|4194.3|4188.3|4193.3|4187.3|8
1729099600000|2024-10-16 17:26:40|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.1|4188.1|8
1729099610000|2024-10-16 17:26:50|4195.1|4189.1|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|6
1729099620000|2024-10-16 17:27:00|4194.6|4188.6|4193.1|4187.1|4194.6|4188.6|4193.1|4187.1|11
1729099630000|2024-10-16 17:27:10|4193.3|4187.3|4193.6|4187.6|4194.1|4188.1|4193.1|4187.1|11
1729099640000|2024-10-16 17:27:20|4193.3|4187.3|4194.8|4188.8|4195.1|4189.1|4193.1|4187.1|26
1729099650000|2024-10-16 17:27:30|4194.5|4188.5|4196.3|4190.3|4196.5|4190.5|4194.3|4188.3|37
1729099660000|2024-10-16 17:27:40|4196.5|4190.5|4195.1|4189.1|4196.5|4190.5|4195.1|4189.1|1
1729099670000|2024-10-16 17:27:50|4194.6|4188.6|4193.8|4187.8|4194.6|4188.6|4193.8|4187.8|17
1729099680000|2024-10-16 17:28:00|4193.6|4187.6|4196.5|4190.5|4196.8|4190.8|4193.3|4187.3|15
1729099690000|2024-10-16 17:28:10|4196.8|4190.8|4197.3|4191.3|4197.6|4191.6|4196.6|4190.6|14
1729099700000|2024-10-16 17:28:20|4197.1|4191.1|4197.1|4191.1|4197.3|4191.3|4196.8|4190.8|10
1729099710000|2024-10-16 17:28:30|4196.8|4190.8|4195.3|4189.3|4197|4191|4195.1|4189.1|34
1729099720000|2024-10-16 17:28:40|4193.1|4187.1|4191.3|4185.3|4193.1|4187.1|4191.1|4185.1|14
1729099730000|2024-10-16 17:28:50|4191.1|4185.1|4192.1|4186.1|4192.6|4186.6|4191.1|4185.1|54
1729099740000|2024-10-16 17:29:00|4192.3|4186.3|4192.1|4186.1|4192.3|4186.3|4191.6|4185.6|2
1729099750000|2024-10-16 17:29:10|4191.6|4185.6|4192.3|4186.3|4192.3|4186.3|4191.6|4185.6|0
1729099760000|2024-10-16 17:29:20|4192|4186|4190.1|4184.1|4192|4186|4189.3|4183.3|9
1729099770000|2024-10-16 17:29:30|4190.3|4184.3|4191.3|4185.3|4191.3|4185.3|4189.3|4183.3|19
1729099780000|2024-10-16 17:29:40|4191.5|4185.5|4192.3|4186.3|4192.3|4186.3|4191.5|4185.5|15
1729099790000|2024-10-16 17:29:50|4192.1|4186.1|4192.3|4186.3|4192.3|4186.3|4192.1|4186.1|4
1729099800000|2024-10-16 17:30:00|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4
1729099810000|2024-10-16 17:30:10|4191.1|4185.1|4189.8|4183.8|4191.1|4185.1|4189.6|4183.6|12
1729099820000|2024-10-16 17:30:20|4190.6|4184.6|4187.8|4181.8|4190.6|4184.6|4187.6|4181.6|49
1729099830000|2024-10-16 17:30:30|4188.1|4182.1|4188.6|4182.6|4188.6|4182.6|4187.6|4181.6|18
1729099840000|2024-10-16 17:30:40|4189.3|4183.3|4189.3|4183.3|4189.6|4183.6|4189.3|4183.3|7
1729099850000|2024-10-16 17:30:50|4189.6|4183.6|4190.6|4184.6|4190.6|4184.6|4189.6|4183.6|13
1729099860000|2024-10-16 17:31:00|4190.3|4184.3|4190.8|4184.8|4190.8|4184.8|4189.3|4183.3|48
1729099870000|2024-10-16 17:31:10|4190.5|4184.5|4191.3|4185.3|4191.6|4185.6|4190.5|4184.5|4
1729099880000|2024-10-16 17:31:20|4191.6|4185.6|4191.6|4185.6|4193.1|4187.1|4191.6|4185.6|16
1729099890000|2024-10-16 17:31:30|4190.6|4184.6|4190.8|4184.8|4191.1|4185.1|4190.1|4184.1|12
1729099900000|2024-10-16 17:31:40|4191|4185|4190.6|4184.6|4191.3|4185.3|4190.6|4184.6|9
1729099910000|2024-10-16 17:31:50|4189.6|4183.6|4189.6|4183.6|4190.3|4184.3|4189.6|4183.6|29
1729099920000|2024-10-16 17:32:00|4189.2|4183.2|4189.6|4183.6|4189.6|4183.6|4188.6|4182.6|13
1729099930000|2024-10-16 17:32:10|4189.1|4183.1|4188.3|4182.3|4189.1|4183.1|4188.3|4182.3|7
1729099940000|2024-10-16 17:32:20|4188.1|4182.1|4189.3|4183.3|4189.3|4183.3|4187.8|4181.8|123
1729099950000|2024-10-16 17:32:30|4189.1|4183.1|4189.3|4183.3|4189.3|4183.3|4189.1|4183.1|2
1729099960000|2024-10-16 17:32:40|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190|4184|6
1729099970000|2024-10-16 17:32:50|4190.5|4184.5|4190.8|4184.8|4190.8|4184.8|4190.5|4184.5|4
1729099980000|2024-10-16 17:33:00|4190.6|4184.6|4188.3|4182.3|4190.6|4184.6|4188.3|4182.3|13
1729099990000|2024-10-16 17:33:10|4188.5|4182.5|4187.6|4181.6|4188.5|4182.5|4187.6|4181.6|9
1729100000000|2024-10-16 17:33:20|4187.3|4181.3|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|6
1729100010000|2024-10-16 17:33:30|4187.3|4181.3|4189.6|4183.6|4190.3|4184.3|4187.3|4181.3|44
1729100020000|2024-10-16 17:33:40|4189.1|4183.1|4188.1|4182.1|4189.1|4183.1|4187.6|4181.6|3
1729100030000|2024-10-16 17:33:50|4188.4|4182.4|4188.1|4182.1|4188.6|4182.6|4188.1|4182.1|2
1729100040000|2024-10-16 17:34:00|4188.3|4182.3|4188.6|4182.6|4188.6|4182.6|4188.3|4182.3|1
1729100050000|2024-10-16 17:34:10|4188.9|4182.9|4189.6|4183.6|4190.3|4184.3|4188.9|4182.9|5
1729100060000|2024-10-16 17:34:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|15
1729100070000|2024-10-16 17:34:30|4189.3|4183.3|4190.6|4184.6|4191.3|4185.3|4189.1|4183.1|11
1729100080000|2024-10-16 17:34:40|4190.3|4184.3|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|7
1729100090000|2024-10-16 17:34:50|4189.6|4183.6|4190.3|4184.3|4190.6|4184.6|4189.6|4183.6|12
1729100100000|2024-10-16 17:35:00|4190.6|4184.6|4192.6|4186.6|4193.1|4187.1|4190.1|4184.1|42
1729100110000|2024-10-16 17:35:10|4192.8|4186.8|4192.3|4186.3|4192.8|4186.8|4192.3|4186.3|3
1729100120000|2024-10-16 17:35:20|4192.6|4186.6|4191.3|4185.3|4192.6|4186.6|4191.3|4185.3|6
1729100130000|2024-10-16 17:35:30|4191.1|4185.1|4188.1|4182.1|4191.6|4185.6|4188.1|4182.1|29
1729100140000|2024-10-16 17:35:40|4188.3|4182.3|4188.6|4182.6|4189.3|4183.3|4188.3|4182.3|10
1729100150000|2024-10-16 17:35:50|4188.3|4182.3|4189.6|4183.6|4189.6|4183.6|4188.3|4182.3|10
1729100160000|2024-10-16 17:36:00|4190.3|4184.3|4190.6|4184.6|4190.6|4184.6|4190.3|4184.3|5
1729100170000|2024-10-16 17:36:10|4190.8|4184.8|4189.6|4183.6|4191.1|4185.1|4189.3|4183.3|27
1729100180000|2024-10-16 17:36:20|4189.3|4183.3|4189.3|4183.3|4189.6|4183.6|4189.3|4183.3|25
1729100190000|2024-10-16 17:36:30|4189.6|4183.6|4188.8|4182.8|4189.6|4183.6|4188.8|4182.8|1
1729100200000|2024-10-16 17:36:40|4188.6|4182.6|4188.6|4182.6|4189.3|4183.3|4188.6|4182.6|17
1729100210000|2024-10-16 17:36:50|4189|4183|4188.3|4182.3|4189|4183|4188.3|4182.3|13
1729100220000|2024-10-16 17:37:00|4188.6|4182.6|4187.1|4181.1|4188.6|4182.6|4186.1|4180.1|19
1729100230000|2024-10-16 17:37:10|4187.3|4181.3|4187.1|4181.1|4187.3|4181.3|4187.1|4181.1|2
1729100240000|2024-10-16 17:37:20|4186.6|4180.6|4187.1|4181.1|4187.4|4181.4|4186.6|4180.6|14
1729100250000|2024-10-16 17:37:30|4186.6|4180.6|4186.3|4180.3|4187.1|4181.1|4186.3|4180.3|1
1729100260000|2024-10-16 17:37:40|4186.1|4180.1|4186.3|4180.3|4186.6|4180.6|4185.6|4179.6|9
1729100270000|2024-10-16 17:37:50|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4185.6|4179.6|5
1729100280000|2024-10-16 17:38:00|4186|4180|4186.1|4180.1|4186.8|4180.8|4185.8|4179.8|41
1729100290000|2024-10-16 17:38:10|4185.8|4179.8|4185.6|4179.6|4186.3|4180.3|4185.6|4179.6|3
1729100300000|2024-10-16 17:38:20|||||||||2
1729100310000|2024-10-16 17:38:30|4184.8|4178.8|4184.6|4178.6|4184.8|4178.8|4184.6|4178.6|19
1729100320000|2024-10-16 17:38:40|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|23
1729100330000|2024-10-16 17:38:50|4183.3|4177.3|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|18
1729100340000|2024-10-16 17:39:00|4183.3|4177.3|4182.1|4176.1|4183.6|4177.6|4182.1|4176.1|17
1729100350000|2024-10-16 17:39:10|4181.8|4175.8|4183.3|4177.3|4183.3|4177.3|4181.6|4175.6|9
1729100360000|2024-10-16 17:39:20|4183.1|4177.1|4181.6|4175.6|4183.3|4177.3|4181.6|4175.6|15
1729100370000|2024-10-16 17:39:30|4180.6|4174.6|4179.3|4173.3|4180.6|4174.6|4177.6|4171.6|66
1729100380000|2024-10-16 17:39:40|4179.5|4173.5|4179.3|4173.3|4179.5|4173.5|4179.3|4173.3|3
1729100390000|2024-10-16 17:39:50|4179.6|4173.6|4180|4174|4180|4174|4179.6|4173.6|9
1729100400000|2024-10-16 17:40:00|4180.3|4174.3|4180.3|4174.3|4180.5|4174.5|4180.3|4174.3|7
1729100410000|2024-10-16 17:40:10|||||||||2
1729100420000|2024-10-16 17:40:20|4180.8|4174.8|4181.8|4175.8|4181.8|4175.8|4180.5|4174.5|25
1729100430000|2024-10-16 17:40:30|4181.3|4175.3|4182|4176|4182|4176|4181.3|4175.3|6
1729100440000|2024-10-16 17:40:40|4181.5|4175.5|4181.3|4175.3|4181.5|4175.5|4181.3|4175.3|9
1729100460000|2024-10-16 17:41:00|4181.5|4175.5|4182|4176|4182|4176|4181.5|4175.5|4
1729100470000|2024-10-16 17:41:10|4182.3|4176.3|4182|4176|4182.3|4176.3|4182|4176|1
1729100480000|2024-10-16 17:41:20|4181.3|4175.3|4181.3|4175.3|4182|4176|4181.3|4175.3|15
1729100490000|2024-10-16 17:41:30|4181.1|4175.1|4180.8|4174.8|4181.3|4175.3|4180.6|4174.6|8
1729100500000|2024-10-16 17:41:40|4181|4175|4180.8|4174.8|4181|4175|4180.8|4174.8|0
1729100520000|2024-10-16 17:42:00|4181|4175|4181|4175|4181|4175|4181|4175|1
1729100530000|2024-10-16 17:42:10|4181.3|4175.3|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|6
1729100540000|2024-10-16 17:42:20|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.6|4175.6|2
1729100550000|2024-10-16 17:42:30|4182|4176|4182|4176|4182|4176|4182|4176|23
1729100560000|2024-10-16 17:42:40|4182.3|4176.3|4183|4177|4183.5|4177.5|4182.3|4176.3|9
1729100570000|2024-10-16 17:42:50|4182.3|4176.3|4181|4175|4182.3|4176.3|4180.3|4174.3|17
1729100580000|2024-10-16 17:43:00|4180.8|4174.8|4181.6|4175.6|4181.6|4175.6|4180.8|4174.8|19
1729100590000|2024-10-16 17:43:10|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1729100600000|2024-10-16 17:43:20|4180.8|4174.8|4181.6|4175.6|4181.6|4175.6|4180.8|4174.8|5
1729100610000|2024-10-16 17:43:30|4181.1|4175.1|4180.8|4174.8|4181.1|4175.1|4180.3|4174.3|1
1729100620000|2024-10-16 17:43:40|4180.6|4174.6|4180.3|4174.3|4180.8|4174.8|4180.3|4174.3|5
1729100630000|2024-10-16 17:43:50|4180|4174|4179.3|4173.3|4180|4174|4179.3|4173.3|2
1729100640000|2024-10-16 17:44:00|4179.6|4173.6|4179.3|4173.3|4179.6|4173.6|4179.3|4173.3|4
1729100650000|2024-10-16 17:44:10|4179.6|4173.6|4180.3|4174.3|4180.3|4174.3|4179.6|4173.6|2
1729100660000|2024-10-16 17:44:20|4180|4174|4179.8|4173.8|4180.6|4174.6|4179.6|4173.6|27
1729100670000|2024-10-16 17:44:30|4179.3|4173.3|4180.3|4174.3|4180.3|4174.3|4179.3|4173.3|5
1729100680000|2024-10-16 17:44:40|4180|4174|4180|4174|4180.3|4174.3|4179.3|4173.3|14
1729100690000|2024-10-16 17:44:50|4179.8|4173.8|4177.6|4171.6|4180.3|4174.3|4177.6|4171.6|3
1729100700000|2024-10-16 17:45:00|4177.3|4171.3|4177.1|4171.1|4177.6|4171.6|4176.8|4170.8|48
1729100710000|2024-10-16 17:45:10|4177.3|4171.3|4176.6|4170.6|4177.3|4171.3|4175.8|4169.8|48
1729100720000|2024-10-16 17:45:20|4176.3|4170.3|4177.3|4171.3|4177.3|4171.3|4176.1|4170.1|20
1729100730000|2024-10-16 17:45:30|4178|4172|4175.6|4169.6|4178|4172|4175.6|4169.6|23
1729100740000|2024-10-16 17:45:40|4176.1|4170.1|4176.3|4170.3|4176.6|4170.6|4175.6|4169.6|14
1729100750000|2024-10-16 17:45:50|4177.3|4171.3|4175.8|4169.8|4177.3|4171.3|4175.8|4169.8|23
1729100760000|2024-10-16 17:46:00|4176|4170|4176.1|4170.1|4177.1|4171.1|4175.8|4169.8|27
1729100770000|2024-10-16 17:46:10|4175.8|4169.8|4174.8|4168.8|4176.1|4170.1|4173.8|4167.8|73
1729100780000|2024-10-16 17:46:20|4174.6|4168.6|4176.6|4170.6|4176.8|4170.8|4174.6|4168.6|52
1729100790000|2024-10-16 17:46:30|4177|4171|4177|4171|4177|4171|4177|4171|6
1729100800000|2024-10-16 17:46:40|4177.3|4171.3|4178|4172|4178|4172|4177|4171|8
1729100810000|2024-10-16 17:46:50|4176.8|4170.8|4176.1|4170.1|4177.3|4171.3|4176.1|4170.1|26
1729100820000|2024-10-16 17:47:00|4175.6|4169.6|4175.3|4169.3|4176.1|4170.1|4175.3|4169.3|15
1729100830000|2024-10-16 17:47:10|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1729100840000|2024-10-16 17:47:20|4175.1|4169.1|4174.3|4168.3|4175.1|4169.1|4173.8|4167.8|9
1729100850000|2024-10-16 17:47:30|4173.8|4167.8|4173.3|4167.3|4174.1|4168.1|4173.3|4167.3|25
1729100860000|2024-10-16 17:47:40|4175|4169|4174.8|4168.8|4175|4169|4174.6|4168.6|34
1729100870000|2024-10-16 17:47:50|4175|4169|4175.1|4169.1|4175.8|4169.8|4175|4169|28
1729100880000|2024-10-16 17:48:00|4175.3|4169.3|4175.1|4169.1|4175.3|4169.3|4174.8|4168.8|6
1729100890000|2024-10-16 17:48:10|4175.3|4169.3|4173.3|4167.3|4175.3|4169.3|4173.3|4167.3|40
1729100900000|2024-10-16 17:48:20|4173.8|4167.8|4173.3|4167.3|4174.3|4168.3|4172.6|4166.6|30
1729100910000|2024-10-16 17:48:30|4173.6|4167.6|4172.3|4166.3|4173.6|4167.6|4172.3|4166.3|24
1729100920000|2024-10-16 17:48:40|4172.1|4166.1|4171.1|4165.1|4172.1|4166.1|4170.8|4164.8|20
1729100930000|2024-10-16 17:48:50|4171.3|4165.3|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|13
1729100940000|2024-10-16 17:49:00|4171.1|4165.1|4171.3|4165.3|4171.3|4165.3|4171.1|4165.1|16
1729100950000|2024-10-16 17:49:10|4171.5|4165.5|4171.3|4165.3|4173.3|4167.3|4170.9|4164.9|38
1729100960000|2024-10-16 17:49:20|4171.6|4165.6|4171.3|4165.3|4171.6|4165.6|4171.1|4165.1|6
1729100970000|2024-10-16 17:49:30|4171.1|4165.1|4171.3|4165.3|4171.3|4165.3|4171.1|4165.1|12
1729100980000|2024-10-16 17:49:40|4170.9|4164.9|4171.8|4165.8|4172.3|4166.3|4170.8|4164.8|23
1729100990000|2024-10-16 17:49:50|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|18
1729101000000|2024-10-16 17:50:00|4170.6|4164.6|4169.6|4163.6|4170.6|4164.6|4169.6|4163.6|10
1729101010000|2024-10-16 17:50:10|4170.1|4164.1|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|25
1729101020000|2024-10-16 17:50:20|4170|4164|4170.1|4164.1|4170.3|4164.3|4169.6|4163.6|28
1729101030000|2024-10-16 17:50:30|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|8
1729101040000|2024-10-16 17:50:40|4170.3|4164.3|4170.6|4164.6|4170.6|4164.6|4170.3|4164.3|0
1729101050000|2024-10-16 17:50:50|4170.3|4164.3|4170.6|4164.6|4170.6|4164.6|4170.3|4164.3|6
1729101060000|2024-10-16 17:51:00|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4169.6|4163.6|16
1729101070000|2024-10-16 17:51:10|4171.3|4165.3|4171.8|4165.8|4173.3|4167.3|4171.3|4165.3|28
1729101080000|2024-10-16 17:51:20|4171.3|4165.3|4167.3|4161.3|4171.3|4165.3|4167.3|4161.3|10
1729101090000|2024-10-16 17:51:30|4167|4161|4167.8|4161.8|4167.8|4161.8|4167|4161|29
1729101100000|2024-10-16 17:51:40|4167.6|4161.6|4168.6|4162.6|4168.6|4162.6|4167.3|4161.3|7
1729101110000|2024-10-16 17:51:50|4168.8|4162.8|4169.8|4163.8|4170.1|4164.1|4168.8|4162.8|35
1729101120000|2024-10-16 17:52:00|4170|4164|4170.8|4164.8|4170.8|4164.8|4169.8|4163.8|11
1729101130000|2024-10-16 17:52:10|4170.6|4164.6|4171.3|4165.3|4171.8|4165.8|4170.6|4164.6|14
1729101140000|2024-10-16 17:52:20|4170.8|4164.8|4167.8|4161.8|4170.8|4164.8|4167.8|4161.8|17
1729101150000|2024-10-16 17:52:30|4168|4162|4167.8|4161.8|4168.1|4162.1|4167.3|4161.3|14
1729101160000|2024-10-16 17:52:40|4168|4162|4168.6|4162.6|4168.6|4162.6|4168|4162|6
1729101170000|2024-10-16 17:52:50|4168.3|4162.3|4170.3|4164.3|4170.3|4164.3|4167.6|4161.6|60
1729101180000|2024-10-16 17:53:00|4170.1|4164.1|4168.6|4162.6|4170.1|4164.1|4168.3|4162.3|10
1729101190000|2024-10-16 17:53:10|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.6|4161.6|8
1729101200000|2024-10-16 17:53:20|4168.1|4162.1|4169|4163|4169|4163|4167.8|4161.8|11
1729101210000|2024-10-16 17:53:30|4169.8|4163.8|4170.8|4164.8|4170.8|4164.8|4169.8|4163.8|7
1729101220000|2024-10-16 17:53:40|4171|4165|4169.8|4163.8|4171|4165|4169.3|4163.3|8
1729101230000|2024-10-16 17:53:50|||||||||1
1729101240000|2024-10-16 17:54:00|4169.6|4163.6|4170.3|4164.3|4170.8|4164.8|4169.6|4163.6|6
1729101250000|2024-10-16 17:54:10|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|20
1729101260000|2024-10-16 17:54:20|4171.6|4165.6|4171.3|4165.3|4171.8|4165.8|4170.6|4164.6|15
1729101270000|2024-10-16 17:54:30|4172|4166|4173|4167|4173.3|4167.3|4172|4166|19
1729101280000|2024-10-16 17:54:40|4173.5|4167.5|4171.3|4165.3|4173.5|4167.5|4171.3|4165.3|14
1729101290000|2024-10-16 17:54:50|4171.6|4165.6|4173|4167|4173|4167|4171.3|4165.3|28
1729101300000|2024-10-16 17:55:00|4172.8|4166.8|4171.6|4165.6|4173.6|4167.6|4171.6|4165.6|21
1729101310000|2024-10-16 17:55:10|4171.1|4165.1|4171.3|4165.3|4171.6|4165.6|4171.1|4165.1|19
1729101320000|2024-10-16 17:55:20|4171.6|4165.6|4170.6|4164.6|4171.6|4165.6|4170.6|4164.6|11
1729101330000|2024-10-16 17:55:30|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|3
1729101340000|2024-10-16 17:55:40|4170.6|4164.6|4170.3|4164.3|4170.6|4164.6|4170|4164|9
1729101350000|2024-10-16 17:55:50|4171.3|4165.3|4171.8|4165.8|4172.1|4166.1|4171.3|4165.3|12
1729101360000|2024-10-16 17:56:00|4172.1|4166.1|4169.6|4163.6|4172.1|4166.1|4169.6|4163.6|27
1729101370000|2024-10-16 17:56:10|4171.3|4165.3|4171.3|4165.3|4171.6|4165.6|4171.3|4165.3|18
1729101380000|2024-10-16 17:56:20|4171.6|4165.6|4172.1|4166.1|4172.1|4166.1|4170.6|4164.6|11
1729101390000|2024-10-16 17:56:30|4171.6|4165.6|4170.1|4164.1|4172.3|4166.3|4170.1|4164.1|18
1729101400000|2024-10-16 17:56:40|4169.8|4163.8|4171.3|4165.3|4171.3|4165.3|4169.8|4163.8|18
1729101410000|2024-10-16 17:56:50|4171.6|4165.6|4172.6|4166.6|4173.1|4167.1|4171.3|4165.3|17
1729101420000|2024-10-16 17:57:00|4171.8|4165.8|4172.8|4166.8|4173.3|4167.3|4171.6|4165.6|27
1729101430000|2024-10-16 17:57:10|4172.6|4166.6|4172.8|4166.8|4172.8|4166.8|4172.6|4166.6|7
1729101440000|2024-10-16 17:57:20|4173|4167|4172.3|4166.3|4173.1|4167.1|4172.1|4166.1|15
1729101450000|2024-10-16 17:57:30|4170.8|4164.8|4170.6|4164.6|4170.8|4164.8|4170.6|4164.6|13
1729101460000|2024-10-16 17:57:40|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|7
1729101470000|2024-10-16 17:57:50|4169.3|4163.3|4169.6|4163.6|4169.6|4163.6|4169.3|4163.3|2
1729101480000|2024-10-16 17:58:00|4170.6|4164.6|4171.3|4165.3|4171.3|4165.3|4170.6|4164.6|29
1729101490000|2024-10-16 17:58:10|4172.1|4166.1|4171.8|4165.8|4172.1|4166.1|4171.8|4165.8|4
1729101500000|2024-10-16 17:58:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|1
1729101510000|2024-10-16 17:58:30|4171.8|4165.8|4171.1|4165.1|4171.8|4165.8|4170.8|4164.8|14
1729101520000|2024-10-16 17:58:40|4170.6|4164.6|4171.8|4165.8|4171.8|4165.8|4170.6|4164.6|8
1729101530000|2024-10-16 17:58:50|4172.3|4166.3|4171.1|4165.1|4173|4167|4171.1|4165.1|28
1729101540000|2024-10-16 17:59:00|4170.6|4164.6|4172.8|4166.8|4173.3|4167.3|4170.6|4164.6|6
1729101550000|2024-10-16 17:59:10|4172.6|4166.6|4171.1|4165.1|4173.3|4167.3|4171|4165|16
1729101560000|2024-10-16 17:59:20|4170.8|4164.8|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|5
1729101570000|2024-10-16 17:59:30|4170.9|4164.9|4171.3|4165.3|4171.3|4165.3|4170.3|4164.3|57
1729101580000|2024-10-16 17:59:40|4171|4165|4171.3|4165.3|4172.8|4166.8|4171|4165|16
1729101590000|2024-10-16 17:59:50|4171.6|4165.6|4171|4165|4171.6|4165.6|4171|4165|32
1729101600000|2024-10-16 18:00:00|4171.6|4165.6|4172|4166|4172.8|4166.8|4171.6|4165.6|20
1729101610000|2024-10-16 18:00:10|||||||||24
1729101620000|2024-10-16 18:00:20|4172.3|4166.3|4172|4166|4172.3|4166.3|4172|4166|1
1729101630000|2024-10-16 18:00:30|4172.3|4166.3|4169.6|4163.6|4172.3|4166.3|4169.6|4163.6|8
1729101640000|2024-10-16 18:00:40|4169.8|4163.8|4169.6|4163.6|4170.3|4164.3|4169.3|4163.3|20
1729101650000|2024-10-16 18:00:50|4169.3|4163.3|4169|4163|4169.6|4163.6|4169|4163|36
1729101660000|2024-10-16 18:01:00|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|29
1729101670000|2024-10-16 18:01:10|4170|4164|4170|4164|4170|4164|4168.3|4162.3|85
1729101680000|2024-10-16 18:01:20|4169.8|4163.8|4168.3|4162.3|4169.8|4163.8|4168|4162|17
1729101690000|2024-10-16 18:01:30|4168|4162|4168.3|4162.3|4168.3|4162.3|4168|4162|6
1729101700000|2024-10-16 18:01:40|||||||||8
1729101710000|2024-10-16 18:01:50|4168.1|4162.1|4169.3|4163.3|4169.3|4163.3|4168.1|4162.1|12
1729101720000|2024-10-16 18:02:00|4169.6|4163.6|4171.5|4165.5|4171.8|4165.8|4169.6|4163.6|25
1729101730000|2024-10-16 18:02:10|4171.8|4165.8|4171.3|4165.3|4171.8|4165.8|4170.8|4164.8|23
1729101740000|2024-10-16 18:02:20|4171|4165|4170.3|4164.3|4171|4165|4169.3|4163.3|17
1729101750000|2024-10-16 18:02:30|4170.1|4164.1|4170.3|4164.3|4170.3|4164.3|4170.1|4164.1|3
1729101760000|2024-10-16 18:02:40|4171.6|4165.6|4172.6|4166.6|4172.6|4166.6|4171.6|4165.6|118
1729101770000|2024-10-16 18:02:50|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|5
1729101780000|2024-10-16 18:03:00|4171.6|4165.6|4169.6|4163.6|4171.6|4165.6|4169.1|4163.1|34
1729101790000|2024-10-16 18:03:10|||||||||2
1729101800000|2024-10-16 18:03:20|4170|4164|4169.6|4163.6|4170.6|4164.6|4169.6|4163.6|26
1729101810000|2024-10-16 18:03:30|4170.6|4164.6|4169.6|4163.6|4170.6|4164.6|4169.6|4163.6|27
1729101820000|2024-10-16 18:03:40|4169.4|4163.4|4167.9|4161.9|4169.6|4163.6|4167.6|4161.6|65
1729101830000|2024-10-16 18:03:50|4168.6|4162.6|4168.4|4162.4|4168.6|4162.6|4167.9|4161.9|41
1729101840000|2024-10-16 18:04:00|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4168.6|4162.6|17
1729101850000|2024-10-16 18:04:10|4168.9|4162.9|4167.9|4161.9|4168.9|4162.9|4167.6|4161.6|17
1729101860000|2024-10-16 18:04:20|4168.2|4162.2|4167.9|4161.9|4168.2|4162.2|4167.9|4161.9|11
1729101870000|2024-10-16 18:04:30|4167.6|4161.6|4168.4|4162.4|4168.4|4162.4|4167.6|4161.6|3
1729101880000|2024-10-16 18:04:40|4168.1|4162.1|4168.1|4162.1|4168.4|4162.4|4168.1|4162.1|10
1729101890000|2024-10-16 18:04:50|4167.9|4161.9|4168.1|4162.1|4168.4|4162.4|4167.9|4161.9|20
1729101900000|2024-10-16 18:05:00|4167.9|4161.9|4168.6|4162.6|4168.6|4162.6|4167.9|4161.9|7
1729101910000|2024-10-16 18:05:10|4169.1|4163.1|4164.6|4158.6|4169.1|4163.1|4164.6|4158.6|42
1729101920000|2024-10-16 18:05:20|4165.6|4159.6|4167.6|4161.6|4167.6|4161.6|4165.6|4159.6|59
1729101930000|2024-10-16 18:05:30|4168.1|4162.1|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|42
1729101940000|2024-10-16 18:05:40|4167.6|4161.6|4166.4|4160.4|4167.9|4161.9|4166.4|4160.4|8
1729101950000|2024-10-16 18:05:50|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1729101960000|2024-10-16 18:06:00|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4164.9|4158.9|76
1729101970000|2024-10-16 18:06:10|4166.2|4160.2|4167.2|4161.2|4167.2|4161.2|4165.9|4159.9|15
1729101980000|2024-10-16 18:06:20|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.2|4161.2|23
1729101990000|2024-10-16 18:06:30|4167.6|4161.6|4167.9|4161.9|4167.9|4161.9|4167.6|4161.6|6
1729102000000|2024-10-16 18:06:40|4167.6|4161.6|4167.9|4161.9|4167.9|4161.9|4167.6|4161.6|6
1729102010000|2024-10-16 18:06:50|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|13
1729102020000|2024-10-16 18:07:00|4169.6|4163.6|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|2
1729102030000|2024-10-16 18:07:10|4169.9|4163.9|4171.6|4165.6|4171.9|4165.9|4169.6|4163.6|21
1729102040000|2024-10-16 18:07:20|4171.2|4165.2|4170.6|4164.6|4171.2|4165.2|4170.6|4164.6|8
1729102050000|2024-10-16 18:07:30|4170.4|4164.4|4170.4|4164.4|4171.6|4165.6|4170.2|4164.2|16
1729102060000|2024-10-16 18:07:40|4170.2|4164.2|4170.4|4164.4|4170.6|4164.6|4170.2|4164.2|0
1729102070000|2024-10-16 18:07:50|4170.9|4164.9|4171.9|4165.9|4171.9|4165.9|4170.9|4164.9|8
1729102080000|2024-10-16 18:08:00|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|7
1729102090000|2024-10-16 18:08:10|4171.6|4165.6|4170.9|4164.9|4171.6|4165.6|4170.6|4164.6|3
1729102100000|2024-10-16 18:08:20|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.2|4164.2|4
1729102110000|2024-10-16 18:08:30|4171.4|4165.4|4172.4|4166.4|4173.1|4167.1|4171.1|4165.1|21
1729102120000|2024-10-16 18:08:40|4172.2|4166.2|4172.9|4166.9|4173.4|4167.4|4172.2|4166.2|50
1729102130000|2024-10-16 18:08:50|4173.6|4167.6|4175.6|4169.6|4176.6|4170.6|4173.1|4167.1|127
1729102140000|2024-10-16 18:09:00|4175.3|4169.3|4174.6|4168.6|4175.3|4169.3|4174.3|4168.3|9
1729102150000|2024-10-16 18:09:10|4174.3|4168.3|4174.6|4168.6|4175.6|4169.6|4174.3|4168.3|5
1729102160000|2024-10-16 18:09:20|4174.3|4168.3|4173.6|4167.6|4174.3|4168.3|4173.3|4167.3|9
1729102170000|2024-10-16 18:09:30|4173.3|4167.3|4173.6|4167.6|4173.6|4167.6|4173.3|4167.3|0
1729102180000|2024-10-16 18:09:40|4174.3|4168.3|4174.6|4168.6|4174.6|4168.6|4174.3|4168.3|6
1729102190000|2024-10-16 18:09:50|4173.8|4167.8|4173.3|4167.3|4174.6|4168.6|4172.3|4166.3|34
1729102200000|2024-10-16 18:10:00|4173|4167|4173.3|4167.3|4173.6|4167.6|4173|4167|0
1729102210000|2024-10-16 18:10:10|4173.6|4167.6|4173.3|4167.3|4173.6|4167.6|4172|4166|30
1729102220000|2024-10-16 18:10:20|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|16
1729102230000|2024-10-16 18:10:30|4173.8|4167.8|4173.6|4167.6|4174.3|4168.3|4173.6|4167.6|42
1729102240000|2024-10-16 18:10:40|||||||||3
1729102250000|2024-10-16 18:10:50|4173.1|4167.1|4173.6|4167.6|4173.6|4167.6|4172.6|4166.6|36
1729102260000|2024-10-16 18:11:00|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|21
1729102270000|2024-10-16 18:11:10|4171.6|4165.6|4172.6|4166.6|4172.6|4166.6|4171.6|4165.6|34
1729102280000|2024-10-16 18:11:20|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|18
1729102290000|2024-10-16 18:11:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|18
1729102300000|2024-10-16 18:11:40|||||||||9
1729102310000|2024-10-16 18:11:50|4172.3|4166.3|4172.6|4166.6|4172.6|4166.6|4172.1|4166.1|6
1729102320000|2024-10-16 18:12:00|4171.9|4165.9|4171.6|4165.6|4171.9|4165.9|4171.6|4165.6|30
1729102330000|2024-10-16 18:12:10|4170.6|4164.6|4171.3|4165.3|4171.3|4165.3|4170.6|4164.6|49
1729102340000|2024-10-16 18:12:20|4171.1|4165.1|4171.3|4165.3|4171.6|4165.6|4170.9|4164.9|21
1729102350000|2024-10-16 18:12:30|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4170.6|4164.6|44
1729102360000|2024-10-16 18:12:40|4171.3|4165.3|4170.6|4164.6|4171.6|4165.6|4170.6|4164.6|29
1729102370000|2024-10-16 18:12:50|4168.6|4162.6|4169|4163|4169|4163|4168.6|4162.6|117
1729102380000|2024-10-16 18:13:00|4169.1|4163.1|4168.9|4162.9|4169.1|4163.1|4168.6|4162.6|55
1729102390000|2024-10-16 18:13:10|4168.6|4162.6|4167.6|4161.6|4169.6|4163.6|4167.6|4161.6|39
1729102400000|2024-10-16 18:13:20|4168.1|4162.1|4167.6|4161.6|4168.6|4162.6|4167.6|4161.6|40
1729102410000|2024-10-16 18:13:30|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.1|4161.1|39
1729102420000|2024-10-16 18:13:40|4167.6|4161.6|4167.9|4161.9|4168.6|4162.6|4166.9|4160.9|64
1729102430000|2024-10-16 18:13:50|4167.6|4161.6|4167.6|4161.6|4167.9|4161.9|4167.4|4161.4|55
1729102440000|2024-10-16 18:14:00|4167.2|4161.2|4166.2|4160.2|4167.6|4161.6|4166.2|4160.2|103
1729102450000|2024-10-16 18:14:10|4166.9|4160.9|4166.9|4160.9|4167.9|4161.9|4166.6|4160.6|113
1729102460000|2024-10-16 18:14:20|4167.2|4161.2|4168.2|4162.2|4168.6|4162.6|4167.2|4161.2|155
1729102470000|2024-10-16 18:14:30|4167.2|4161.2|4167.9|4161.9|4168.2|4162.2|4166.9|4160.9|165
1729102480000|2024-10-16 18:14:40|4168.2|4162.2|4167.2|4161.2|4168.2|4162.2|4167.2|4161.2|123
1729102490000|2024-10-16 18:14:50|4167.4|4161.4|4166.7|4160.7|4167.4|4161.4|4166.4|4160.4|139
1729102500000|2024-10-16 18:15:00|4166.2|4160.2|4167.7|4161.7|4167.7|4161.7|4166.2|4160.2|82
1729102510000|2024-10-16 18:15:10|4169.2|4163.2|4168.4|4162.4|4169.2|4163.2|4168.2|4162.2|36
1729102520000|2024-10-16 18:15:20|4168.2|4162.2|4167.9|4161.9|4168.2|4162.2|4167.7|4161.7|10
1729102530000|2024-10-16 18:15:30|4167.7|4161.7|4167.9|4161.9|4168.2|4162.2|4167.7|4161.7|6
1729102540000|2024-10-16 18:15:40|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4167.7|4161.7|5
1729102550000|2024-10-16 18:15:50|4167.7|4161.7|4166.4|4160.4|4167.7|4161.7|4166.2|4160.2|107
1729102560000|2024-10-16 18:16:00|4167.4|4161.4|4167.4|4161.4|4167.7|4161.7|4166.9|4160.9|25
1729102570000|2024-10-16 18:16:10|4167.2|4161.2|4166.7|4160.7|4167.4|4161.4|4166.4|4160.4|4
1729102580000|2024-10-16 18:16:20|4166.9|4160.9|4168.2|4162.2|4168.2|4162.2|4166.4|4160.4|47
1729102590000|2024-10-16 18:16:30|4168.7|4162.7|4167.9|4161.9|4168.7|4162.7|4167.7|4161.7|10
1729102600000|2024-10-16 18:16:40|4167.7|4161.7|4166.7|4160.7|4167.7|4161.7|4166.4|4160.4|11
1729102610000|2024-10-16 18:16:50|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.7|4160.7|0
1729102620000|2024-10-16 18:17:00|4166.7|4160.7|4167.2|4161.2|4167.2|4161.2|4166.7|4160.7|277
1729102630000|2024-10-16 18:17:10|4167.6|4161.6|4167.2|4161.2|4167.6|4161.6|4167.2|4161.2|15
1729102640000|2024-10-16 18:17:20|4166.9|4160.9|4167.9|4161.9|4167.9|4161.9|4166.2|4160.2|15
1729102650000|2024-10-16 18:17:30|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4168.6|4162.6|22
1729102660000|2024-10-16 18:17:40|||||||||1
1729102670000|2024-10-16 18:17:50|4169.9|4163.9|4170.9|4164.9|4171.2|4165.2|4169.9|4163.9|17
1729102680000|2024-10-16 18:18:00|4171.4|4165.4|4171.6|4165.6|4171.6|4165.6|4171.4|4165.4|19
1729102690000|2024-10-16 18:18:10|||||||||21
1729102700000|2024-10-16 18:18:20|||||||||3
1729102710000|2024-10-16 18:18:30|||||||||1
1729102720000|2024-10-16 18:18:40|4171.9|4165.9|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|17
1729102730000|2024-10-16 18:18:50|4171.6|4165.6|4172.2|4166.2|4172.2|4166.2|4170.2|4164.2|46
1729102740000|2024-10-16 18:19:00|4172.4|4166.4|4173.4|4167.4|4173.4|4167.4|4172.4|4166.4|42
1729102750000|2024-10-16 18:19:10|4173.1|4167.1|4172.4|4166.4|4173.1|4167.1|4171.9|4165.9|39
1729102760000|2024-10-16 18:19:20|4172.2|4166.2|4171.9|4165.9|4172.4|4166.4|4171.4|4165.4|14
1729102770000|2024-10-16 18:19:30|4171.7|4165.7|4170.4|4164.4|4171.7|4165.7|4170.4|4164.4|46
1729102780000|2024-10-16 18:19:40|4170.7|4164.7|4171.7|4165.7|4171.7|4165.7|4170.4|4164.4|12
1729102790000|2024-10-16 18:19:50|4171.4|4165.4|4172.2|4166.2|4172.2|4166.2|4170.9|4164.9|12
1729123200000|2024-10-17 00:00:00|4169.6|4163.6|4172.6|4166.6|4174.1|4168.1|4169.4|4163.4|26
1729123210000|2024-10-17 00:00:10|4171.9|4165.9|4172.9|4166.9|4172.9|4166.9|4170.6|4164.6|28
1729123220000|2024-10-17 00:00:20|4173.4|4167.4|4174.1|4168.1|4175.4|4169.4|4172.4|4166.4|20
1729123230000|2024-10-17 00:00:30|4173.9|4167.9|4174.9|4168.9|4175.2|4169.2|4173.6|4167.6|1
1729123240000|2024-10-17 00:00:40|4174.2|4168.2|4174.6|4168.6|4175.4|4169.4|4172.9|4166.9|10
1729123250000|2024-10-17 00:00:50|4174.4|4168.4|4177.2|4171.2|4177.2|4171.2|4173.9|4167.9|6
1729123260000|2024-10-17 00:01:00|4176.8|4170.8|4180.4|4174.4|4180.7|4174.7|4176.8|4170.8|18
1729123270000|2024-10-17 00:01:10|4180.6|4174.6|4179.9|4173.9|4181.6|4175.6|4179.9|4173.9|10
1729123280000|2024-10-17 00:01:20|4180.4|4174.4|4181.4|4175.4|4181.4|4175.4|4180.2|4174.2|10
1729123290000|2024-10-17 00:01:30|4181.7|4175.7|4181.9|4175.9|4181.9|4175.9|4181.7|4175.7|6
1729123300000|2024-10-17 00:01:40|4180.9|4174.9|4179.4|4173.4|4181.2|4175.2|4178.9|4172.9|7
1729123310000|2024-10-17 00:01:50|4180.9|4174.9|4182.1|4176.1|4182.1|4176.1|4180.9|4174.9|15
1729123320000|2024-10-17 00:02:00|4182.4|4176.4|4182.2|4176.2|4182.4|4176.4|4181.4|4175.4|12
1729123330000|2024-10-17 00:02:10|4182.4|4176.4|4183.6|4177.6|4184.2|4178.2|4182.4|4176.4|3
1729123340000|2024-10-17 00:02:20|4182.6|4176.6|4182.6|4176.6|4182.9|4176.9|4182.6|4176.6|3
1729123350000|2024-10-17 00:02:30|4182.9|4176.9|4182.2|4176.2|4183.7|4177.7|4182.2|4176.2|7
1729123360000|2024-10-17 00:02:40|4181.6|4175.6|4182.2|4176.2|4182.2|4176.2|4181.1|4175.1|9
1729123370000|2024-10-17 00:02:50|4181.2|4175.2|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|1
1729123380000|2024-10-17 00:03:00|4181.2|4175.2|4181.5|4175.5|4181.5|4175.5|4180.2|4174.2|11
1729123390000|2024-10-17 00:03:10|4181.2|4175.2|4181.2|4175.2|4181.7|4175.7|4180.2|4174.2|3
1729123400000|2024-10-17 00:03:20|4181.5|4175.5|4181.7|4175.7|4182.2|4176.2|4181.2|4175.2|0
1729123410000|2024-10-17 00:03:30|4182.9|4176.9|4182.2|4176.2|4182.9|4176.9|4181.7|4175.7|8
1729123420000|2024-10-17 00:03:40|4182.4|4176.4|4180.2|4174.2|4182.4|4176.4|4180.1|4174.1|26
1729123430000|2024-10-17 00:03:50|4179.9|4173.9|4179.7|4173.7|4180.2|4174.2|4179.2|4173.2|8
1729123440000|2024-10-17 00:04:00|4179.4|4173.4|4178.2|4172.2|4179.4|4173.4|4178.2|4172.2|3
1729123450000|2024-10-17 00:04:10|||||||||2
1729123460000|2024-10-17 00:04:20|4178.4|4172.4|4178.2|4172.2|4178.4|4172.4|4178.2|4172.2|0
1729123470000|2024-10-17 00:04:30|4177.2|4171.2|4178.4|4172.4|4179.2|4173.2|4177.2|4171.2|13
1729123480000|2024-10-17 00:04:40|4178.2|4172.2|4179.4|4173.4|4179.4|4173.4|4177.4|4171.4|8
1729123490000|2024-10-17 00:04:50|4180|4174|4178.9|4172.9|4180.2|4174.2|4178.2|4172.2|4
1729123500000|2024-10-17 00:05:00|4178.6|4172.6|4179.1|4173.1|4179.2|4173.2|4178.4|4172.4|2
1729123510000|2024-10-17 00:05:10|4179.4|4173.4|4181.2|4175.2|4181.2|4175.2|4179.2|4173.2|2
1729123520000|2024-10-17 00:05:20|4182.4|4176.4|4183.2|4177.2|4183.2|4177.2|4182.2|4176.2|5
1729123530000|2024-10-17 00:05:30|4183.4|4177.4|4184.4|4178.4|4184.4|4178.4|4183.4|4177.4|1
1729123540000|2024-10-17 00:05:40|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|1
1729123550000|2024-10-17 00:05:50|4184.4|4178.4|4184.2|4178.2|4184.7|4178.7|4183.9|4177.9|3
1729123560000|2024-10-17 00:06:00|4184.4|4178.4|4184.7|4178.7|4184.7|4178.7|4184.4|4178.4|0
1729123580000|2024-10-17 00:06:20|4184.5|4178.5|4182.2|4176.2|4184.5|4178.5|4182.2|4176.2|4
1729123590000|2024-10-17 00:06:30|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1729123610000|2024-10-17 00:06:50|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|0
1729123620000|2024-10-17 00:07:00|4181.7|4175.7|4182.2|4176.2|4182.2|4176.2|4181.7|4175.7|4
1729123630000|2024-10-17 00:07:10|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|0
1729123640000|2024-10-17 00:07:20|4180.9|4174.9|4180.2|4174.2|4180.9|4174.9|4180.2|4174.2|0
1729123650000|2024-10-17 00:07:30|4180.5|4174.5|4184.2|4178.2|4184.2|4178.2|4180.5|4174.5|4
1729123670000|2024-10-17 00:07:50|4183.7|4177.7|4185.2|4179.2|4185.2|4179.2|4183.7|4177.7|0
1729123680000|2024-10-17 00:08:00|||||||||1
1729123700000|2024-10-17 00:08:20|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.2|4179.2|1
1729123710000|2024-10-17 00:08:30|4186|4180|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|1
1729123720000|2024-10-17 00:08:40|4184.6|4178.6|4184.9|4178.9|4185.2|4179.2|4184.6|4178.6|0
1729123730000|2024-10-17 00:08:50|4185.2|4179.2|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|0
1729123740000|2024-10-17 00:09:00|4185.2|4179.2|4184.6|4178.6|4185.2|4179.2|4184.6|4178.6|0
1729123750000|2024-10-17 00:09:10|4184.9|4178.9|4186.2|4180.2|4186.2|4180.2|4184.9|4178.9|4
1729123760000|2024-10-17 00:09:20|4185.8|4179.8|4186|4180|4186|4180|4185.2|4179.2|0
1729123770000|2024-10-17 00:09:30|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.2|4179.2|1
1729123780000|2024-10-17 00:09:40|4185.9|4179.9|4185.2|4179.2|4185.9|4179.9|4185.2|4179.2|1
1729123800000|2024-10-17 00:10:00|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|3
1729123830000|2024-10-17 00:10:30|4183.9|4177.9|4184.2|4178.2|4184.2|4178.2|4183.9|4177.9|0
1729123840000|2024-10-17 00:10:40|4183.9|4177.9|4184.2|4178.2|4184.2|4178.2|4183.9|4177.9|0
1729123850000|2024-10-17 00:10:50|4183.9|4177.9|4184.2|4178.2|4184.2|4178.2|4183.9|4177.9|0
1729123860000|2024-10-17 00:11:00|4184.4|4178.4|4184.2|4178.2|4184.5|4178.5|4184.2|4178.2|3
1729123870000|2024-10-17 00:11:10|4183.9|4177.9|4184.2|4178.2|4184.2|4178.2|4183.9|4177.9|0
1729123890000|2024-10-17 00:11:30|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|1
1729123900000|2024-10-17 00:11:40|4185.4|4179.4|4186.2|4180.2|4186.2|4180.2|4185.4|4179.4|1
1729123930000|2024-10-17 00:12:10|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|1
1729123950000|2024-10-17 00:12:30|4185.4|4179.4|4186.5|4180.5|4186.5|4180.5|4185.4|4179.4|1
1729123960000|2024-10-17 00:12:40|4186.2|4180.2|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|0
1729123980000|2024-10-17 00:13:00|4184.9|4178.9|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|0
1729123990000|2024-10-17 00:13:10|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1729124010000|2024-10-17 00:13:30|4184.2|4178.2|4184.2|4178.2|4184.5|4178.5|4184.2|4178.2|3
1729124020000|2024-10-17 00:13:40|4184|4178|4184|4178|4184|4178|4184|4178|0
1729124030000|2024-10-17 00:13:50|4184.2|4178.2|4184.2|4178.2|4184.9|4178.9|4184.2|4178.2|1
1729124040000|2024-10-17 00:14:00|4184.4|4178.4|4184.9|4178.9|4184.9|4178.9|4184.4|4178.4|1
1729124050000|2024-10-17 00:14:10|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4184.9|4178.9|9
1729124060000|2024-10-17 00:14:20|4185.6|4179.6|4185.9|4179.9|4186.2|4180.2|4185.6|4179.6|0
1729124070000|2024-10-17 00:14:30|4186.1|4180.1|4186.2|4180.2|4186.2|4180.2|4186.1|4180.1|0
1729124080000|2024-10-17 00:14:40|4185.9|4179.9|4185.6|4179.6|4185.9|4179.9|4185.6|4179.6|1
1729124090000|2024-10-17 00:14:50|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1729124100000|2024-10-17 00:15:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1729124130000|2024-10-17 00:15:30|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4184.9|4178.9|2
1729124140000|2024-10-17 00:15:40|4184.2|4178.2|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|2
1729124160000|2024-10-17 00:16:00|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1729124170000|2024-10-17 00:16:10|4183.9|4177.9|4184.2|4178.2|4184.4|4178.4|4183.6|4177.6|0
1729124180000|2024-10-17 00:16:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1729124190000|2024-10-17 00:16:30|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1729124200000|2024-10-17 00:16:40|4185.4|4179.4|4185.2|4179.2|4185.4|4179.4|4185.2|4179.2|7
1729124210000|2024-10-17 00:16:50|4184.1|4178.1|4182.6|4176.6|4184.1|4178.1|4182.6|4176.6|1
1729124320000|2024-10-17 00:18:40|4183.2|4177.2|4182.6|4176.6|4183.2|4177.2|4182.6|4176.6|0
1729124340000|2024-10-17 00:19:00|4182.9|4176.9|4181.4|4175.4|4182.9|4176.9|4181.4|4175.4|0
1729124350000|2024-10-17 00:19:10|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|7
1729124370000|2024-10-17 00:19:30|4179.9|4173.9|4180.6|4174.6|4181.2|4175.2|4179.9|4173.9|3
1729124400000|2024-10-17 00:20:00|4181.2|4175.2|4180.2|4174.2|4181.2|4175.2|4180.2|4174.2|1
1729124410000|2024-10-17 00:20:10|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1729124420000|2024-10-17 00:20:20|4180.9|4174.9|4180.6|4174.6|4181.2|4175.2|4180.6|4174.6|2
1729124440000|2024-10-17 00:20:40|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|0
1729124450000|2024-10-17 00:20:50|||||||||1
1729124460000|2024-10-17 00:21:00|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|0
1729124470000|2024-10-17 00:21:10|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|1
1729124510000|2024-10-17 00:21:50|4181.1|4175.1|4179.6|4173.6|4181.4|4175.4|4179.6|4173.6|2
1729124520000|2024-10-17 00:22:00|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4179.4|4173.4|0
1729124530000|2024-10-17 00:22:10|4179.2|4173.2|4179.6|4173.6|4179.9|4173.9|4179.2|4173.2|1
1729124540000|2024-10-17 00:22:20|4179.4|4173.4|4179.9|4173.9|4180.4|4174.4|4179.2|4173.2|1
1729124550000|2024-10-17 00:22:30|4180.2|4174.2|4179.9|4173.9|4180.2|4174.2|4179.9|4173.9|0
1729124560000|2024-10-17 00:22:40|4179.6|4173.6|4179.2|4173.2|4179.6|4173.6|4179.2|4173.2|0
1729124570000|2024-10-17 00:22:50|4179.4|4173.4|4179.4|4173.4|4180.2|4174.2|4179.2|4173.2|1
1729124580000|2024-10-17 00:23:00|4179.2|4173.2|4180.2|4174.2|4180.2|4174.2|4179.2|4173.2|1
1729124590000|2024-10-17 00:23:10|4180.1|4174.1|4180.6|4174.6|4180.9|4174.9|4179.9|4173.9|2
1729124600000|2024-10-17 00:23:20|4180.4|4174.4|4180.6|4174.6|4180.9|4174.9|4180.4|4174.4|0
1729124610000|2024-10-17 00:23:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1729124630000|2024-10-17 00:23:50|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|0
1729124640000|2024-10-17 00:24:00|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1729124650000|2024-10-17 00:24:10|4180.2|4174.2|4180.2|4174.2|4180.7|4174.7|4180.2|4174.2|0
1729124660000|2024-10-17 00:24:20|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1729124670000|2024-10-17 00:24:30|4179.6|4173.6|4179.9|4173.9|4179.9|4173.9|4179.6|4173.6|1
1729124680000|2024-10-17 00:24:40|4179.6|4173.6|4180.2|4174.2|4180.2|4174.2|4179.4|4173.4|0
1729124690000|2024-10-17 00:24:50|4179.9|4173.9|4180.2|4174.2|4180.2|4174.2|4179.6|4173.6|0
1729124700000|2024-10-17 00:25:00|4180.6|4174.6|4179.9|4173.9|4180.6|4174.6|4179.9|4173.9|12
1729124710000|2024-10-17 00:25:10|4180.1|4174.1|4180.9|4174.9|4180.9|4174.9|4180.1|4174.1|0
1729124720000|2024-10-17 00:25:20|4181.4|4175.4|4181.1|4175.1|4181.6|4175.6|4180.9|4174.9|0
1729124730000|2024-10-17 00:25:30|4181.4|4175.4|4180.6|4174.6|4181.4|4175.4|4180.6|4174.6|0
1729124750000|2024-10-17 00:25:50|4180.2|4174.2|4179.9|4173.9|4180.2|4174.2|4179.9|4173.9|0
1729124760000|2024-10-17 00:26:00|4179.6|4173.6|4179.9|4173.9|4180.4|4174.4|4179.6|4173.6|0
1729124770000|2024-10-17 00:26:10|4180.4|4174.4|4180.6|4174.6|4180.9|4174.9|4180.4|4174.4|1
1729124800000|2024-10-17 00:26:40|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|1
1729124830000|2024-10-17 00:27:10|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|0
1729124840000|2024-10-17 00:27:20|4181.1|4175.1|4181.4|4175.4|4181.4|4175.4|4181.1|4175.1|0
1729124850000|2024-10-17 00:27:30|4180.9|4174.9|4182.6|4176.6|4182.6|4176.6|4180.9|4174.9|4
1729124860000|2024-10-17 00:27:40|4182.1|4176.1|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|0
1729124870000|2024-10-17 00:27:50|4182.4|4176.4|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|0
1729124880000|2024-10-17 00:28:00|||||||||3
1729124890000|2024-10-17 00:28:10|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|5
1729124900000|2024-10-17 00:28:20|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|1
1729124920000|2024-10-17 00:28:40|4182.1|4176.1|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|0
1729124930000|2024-10-17 00:28:50|4183.4|4177.4|4182.6|4176.6|4183.4|4177.4|4182.4|4176.4|0
1729124960000|2024-10-17 00:29:20|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|0
1729124970000|2024-10-17 00:29:30|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1729125000000|2024-10-17 00:30:00|4183.1|4177.1|4183.4|4177.4|4183.4|4177.4|4183.1|4177.1|0
1729125010000|2024-10-17 00:30:10|4183.1|4177.1|4187.4|4181.4|4187.4|4181.4|4183.1|4177.1|3
1729125020000|2024-10-17 00:30:20|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.4|4181.4|5
1729125030000|2024-10-17 00:30:30|4189.7|4183.7|4190.7|4184.7|4191.2|4185.2|4189.7|4183.7|22
1729125040000|2024-10-17 00:30:40|4190.2|4184.2|4189.9|4183.9|4190.2|4184.2|4189.6|4183.6|5
1729125050000|2024-10-17 00:30:50|4189.6|4183.6|4189.2|4183.2|4189.9|4183.9|4189.1|4183.1|1
1729125060000|2024-10-17 00:31:00|4190.1|4184.1|4189.9|4183.9|4190.2|4184.2|4189.6|4183.6|4
1729125070000|2024-10-17 00:31:10|4190.2|4184.2|4190.1|4184.1|4190.4|4184.4|4189.9|4183.9|0
1729125090000|2024-10-17 00:31:30|4189.9|4183.9|4189.9|4183.9|4190.2|4184.2|4189.7|4183.7|3
1729125100000|2024-10-17 00:31:40|||||||||1
1729125110000|2024-10-17 00:31:50|4190.4|4184.4|4189.9|4183.9|4190.4|4184.4|4189.9|4183.9|0
1729125120000|2024-10-17 00:32:00|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|0
1729125130000|2024-10-17 00:32:10|4189.9|4183.9|4191.4|4185.4|4191.4|4185.4|4189.9|4183.9|8
1729125140000|2024-10-17 00:32:20|4191.7|4185.7|4192.6|4186.6|4192.6|4186.6|4191.7|4185.7|6
1729125150000|2024-10-17 00:32:30|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1729125160000|2024-10-17 00:32:40|||||||||2
1729125170000|2024-10-17 00:32:50|4191.9|4185.9|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|7
1729125180000|2024-10-17 00:33:00|4191.6|4185.6|4191.9|4185.9|4191.9|4185.9|4191.6|4185.6|0
1729125190000|2024-10-17 00:33:10|4191.6|4185.6|4191.9|4185.9|4191.9|4185.9|4191.6|4185.6|0
1729125200000|2024-10-17 00:33:20|4192.4|4186.4|4192.9|4186.9|4193.2|4187.2|4192.4|4186.4|3
1729125210000|2024-10-17 00:33:30|4192.6|4186.6|4194.4|4188.4|4194.4|4188.4|4192.6|4186.6|3
1729125220000|2024-10-17 00:33:40|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|7
1729125230000|2024-10-17 00:33:50|4193.1|4187.1|4194.4|4188.4|4194.4|4188.4|4193.1|4187.1|11
1729125240000|2024-10-17 00:34:00|4196.1|4190.1|4194.9|4188.9|4196.1|4190.1|4194.9|4188.9|13
1729125250000|2024-10-17 00:34:10|4195.2|4189.2|4194.9|4188.9|4195.2|4189.2|4194.9|4188.9|0
1729125270000|2024-10-17 00:34:30|4195.2|4189.2|4195.2|4189.2|4195.4|4189.4|4194.9|4188.9|1
1729125280000|2024-10-17 00:34:40|4194.9|4188.9|4194.4|4188.4|4194.9|4188.9|4194.4|4188.4|2
1729125290000|2024-10-17 00:34:50|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|2
1729125300000|2024-10-17 00:35:00|4195.2|4189.2|4195.6|4189.6|4195.6|4189.6|4194.4|4188.4|4
1729125310000|2024-10-17 00:35:10|4195.4|4189.4|4195.4|4189.4|4195.6|4189.6|4195.4|4189.4|0
1729125320000|2024-10-17 00:35:20|4194.9|4188.9|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|1
1729125330000|2024-10-17 00:35:30|4195.2|4189.2|4194.6|4188.6|4195.2|4189.2|4194.6|4188.6|0
1729125340000|2024-10-17 00:35:40|4194.4|4188.4|4195.6|4189.6|4195.9|4189.9|4194.4|4188.4|4
1729125350000|2024-10-17 00:35:50|4195.4|4189.4|4195.4|4189.4|4196.2|4190.2|4195.4|4189.4|0
1729125360000|2024-10-17 00:36:00|4194.4|4188.4|4194.4|4188.4|4194.7|4188.7|4194.4|4188.4|1
1729125370000|2024-10-17 00:36:10|4194.1|4188.1|4192.6|4186.6|4194.1|4188.1|4192.6|4186.6|24
1729125380000|2024-10-17 00:36:20|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|1
1729125390000|2024-10-17 00:36:30|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|2
1729125400000|2024-10-17 00:36:40|4193.1|4187.1|4193.4|4187.4|4193.4|4187.4|4193.1|4187.1|0
1729125410000|2024-10-17 00:36:50|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1729125420000|2024-10-17 00:37:00|4192.9|4186.9|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|7
1729125430000|2024-10-17 00:37:10|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1729125440000|2024-10-17 00:37:20|||||||||1
1729125450000|2024-10-17 00:37:30|4193.1|4187.1|4192.4|4186.4|4193.1|4187.1|4192.1|4186.1|7
1729125470000|2024-10-17 00:37:50|4192.6|4186.6|4194.6|4188.6|4194.6|4188.6|4192.6|4186.6|1
1729125520000|2024-10-17 00:38:40|4196.6|4190.6|4196.4|4190.4|4196.6|4190.6|4196.4|4190.4|12
1729125530000|2024-10-17 00:38:50|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|0
1729125540000|2024-10-17 00:39:00|4196.4|4190.4|4196.6|4190.6|4196.6|4190.6|4196.1|4190.1|3
1729125580000|2024-10-17 00:39:40|4197.6|4191.6|4196.6|4190.6|4197.6|4191.6|4196.6|4190.6|35
1729125590000|2024-10-17 00:39:50|4196.1|4190.1|4194.6|4188.6|4196.1|4190.1|4194.6|4188.6|6
1729125610000|2024-10-17 00:40:10|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|0
1729125620000|2024-10-17 00:40:20|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|0
1729125630000|2024-10-17 00:40:30|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|0
1729125640000|2024-10-17 00:40:40|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|3
1729125650000|2024-10-17 00:40:50|4192.9|4186.9|4193.1|4187.1|4193.1|4187.1|4192.9|4186.9|3
1729125670000|2024-10-17 00:41:10|4192.1|4186.1|4193.6|4187.6|4193.6|4187.6|4192.1|4186.1|3
1729125710000|2024-10-17 00:41:50|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|0
1729125720000|2024-10-17 00:42:00|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|12
1729125730000|2024-10-17 00:42:10|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|8
1729125740000|2024-10-17 00:42:20|4193.1|4187.1|4193.6|4187.6|4193.6|4187.6|4193.1|4187.1|3
1729125750000|2024-10-17 00:42:30|4193.9|4187.9|4193.6|4187.6|4193.9|4187.9|4193.6|4187.6|14
1729125760000|2024-10-17 00:42:40|||||||||1
1729125770000|2024-10-17 00:42:50|4194.8|4188.8|4195.3|4189.3|4195.3|4189.3|4194.8|4188.8|68
1729125780000|2024-10-17 00:43:00|4195.1|4189.1|4194.8|4188.8|4195.1|4189.1|4194.6|4188.6|3
1729125790000|2024-10-17 00:43:10|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1729125830000|2024-10-17 00:43:50|4194.8|4188.8|4195.1|4189.1|4195.1|4189.1|4194.8|4188.8|0
1729125840000|2024-10-17 00:44:00|4194.8|4188.8|4194.3|4188.3|4194.8|4188.8|4194.3|4188.3|0
1729125860000|2024-10-17 00:44:20|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193|4187|29
1729125880000|2024-10-17 00:44:40|4192.4|4186.4|4190.5|4184.5|4192.4|4186.4|4190.5|4184.5|4
1729125890000|2024-10-17 00:44:50|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|1
1729125900000|2024-10-17 00:45:00|||||||||1
1729125920000|2024-10-17 00:45:20|4190.6|4184.6|4191.8|4185.8|4191.8|4185.8|4190.6|4184.6|5
1729125930000|2024-10-17 00:45:30|4191.5|4185.5|4191.3|4185.3|4191.5|4185.5|4191|4185|0
1729126010000|2024-10-17 00:46:50|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|9
1729126020000|2024-10-17 00:47:00|4192.5|4186.5|4194.5|4188.5|4194.5|4188.5|4192.5|4186.5|25
1729126030000|2024-10-17 00:47:10|4194.3|4188.3|4192.5|4186.5|4194.3|4188.3|4192.5|4186.5|7
1729126040000|2024-10-17 00:47:20|4192.8|4186.8|4192.8|4186.8|4193.1|4187.1|4192.8|4186.8|0
1729126050000|2024-10-17 00:47:30|4193.1|4187.1|4192.8|4186.8|4193.6|4187.6|4192.8|4186.8|1
1729126060000|2024-10-17 00:47:40|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1729126070000|2024-10-17 00:47:50|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|0
1729126080000|2024-10-17 00:48:00|4192.8|4186.8|4193.1|4187.1|4193.1|4187.1|4192.8|4186.8|1
1729126090000|2024-10-17 00:48:10|4192.8|4186.8|4193.1|4187.1|4193.1|4187.1|4192.8|4186.8|0
1729126100000|2024-10-17 00:48:20|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|0
1729126110000|2024-10-17 00:48:30|4192.3|4186.3|4192.6|4186.6|4192.6|4186.6|4192.3|4186.3|9
1729126120000|2024-10-17 00:48:40|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4192.8|4186.8|1
1729126140000|2024-10-17 00:49:00|4192.8|4186.8|4193.1|4187.1|4193.1|4187.1|4192.8|4186.8|0
1729126150000|2024-10-17 00:49:10|4192.8|4186.8|4193.1|4187.1|4193.3|4187.3|4192.8|4186.8|1
1729126160000|2024-10-17 00:49:20|4192.8|4186.8|4193.3|4187.3|4193.3|4187.3|4192.8|4186.8|2
1729126200000|2024-10-17 00:50:00|4193.6|4187.6|4191.8|4185.8|4194.3|4188.3|4191.8|4185.8|28
1729126210000|2024-10-17 00:50:10|4191|4185|4191.3|4185.3|4191.3|4185.3|4191|4185|1
1729126220000|2024-10-17 00:50:20|4191.1|4185.1|4190.8|4184.8|4191.1|4185.1|4190.8|4184.8|0
1729126230000|2024-10-17 00:50:30|4190.5|4184.5|4191|4185|4191|4185|4190.5|4184.5|0
1729126240000|2024-10-17 00:50:40|4190.8|4184.8|4191|4185|4191|4185|4190.8|4184.8|0
1729126270000|2024-10-17 00:51:10|4192.8|4186.8|4193.8|4187.8|4194.3|4188.3|4192.8|4186.8|8
1729126280000|2024-10-17 00:51:20|4194|4188|4193.8|4187.8|4194|4188|4193.8|4187.8|0
1729126290000|2024-10-17 00:51:30|4193.5|4187.5|4193.3|4187.3|4193.5|4187.5|4193.3|4187.3|0
1729126300000|2024-10-17 00:51:40|4193.6|4187.6|4194|4188|4194|4188|4193.6|4187.6|2
1729126310000|2024-10-17 00:51:50|4195.1|4189.1|4194.8|4188.8|4195.1|4189.1|4194.8|4188.8|33
1729126320000|2024-10-17 00:52:00|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|0
1729126350000|2024-10-17 00:52:30|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|0
1729126370000|2024-10-17 00:52:50|||||||||1
1729126380000|2024-10-17 00:53:00|4195.1|4189.1|4199.3|4193.3|4199.5|4193.5|4194.8|4188.8|11
1729126390000|2024-10-17 00:53:10|4199|4193|4197.5|4191.5|4199|4193|4197.5|4191.5|5
1729126410000|2024-10-17 00:53:30|4197.3|4191.3|4196.5|4190.5|4197.3|4191.3|4196.5|4190.5|0
1729126420000|2024-10-17 00:53:40|4196.1|4190.1|4195|4189|4196.1|4190.1|4195|4189|0
1729126430000|2024-10-17 00:53:50|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|1
1729126450000|2024-10-17 00:54:10|||||||||2
1729126460000|2024-10-17 00:54:20|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|5
1729126470000|2024-10-17 00:54:30|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|1
1729126480000|2024-10-17 00:54:40|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|0
1729126490000|2024-10-17 00:54:50|4195|4189|4195.7|4189.7|4195.7|4189.7|4195|4189|9
1729126500000|2024-10-17 00:55:00|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|9
1729126520000|2024-10-17 00:55:20|4197.7|4191.7|4198|4192|4198|4192|4197.7|4191.7|4
1729126530000|2024-10-17 00:55:30|4198.2|4192.2|4199.5|4193.5|4199.5|4193.5|4198.2|4192.2|30
1729126540000|2024-10-17 00:55:40|4198.7|4192.7|4198.5|4192.5|4198.7|4192.7|4198.5|4192.5|0
1729126550000|2024-10-17 00:55:50|4198.7|4192.7|4199|4193|4199.5|4193.5|4198.7|4192.7|1
1729126570000|2024-10-17 00:56:10|4198.7|4192.7|4198.5|4192.5|4198.7|4192.7|4198.5|4192.5|1
1729126580000|2024-10-17 00:56:20|4199.7|4193.7|4199.5|4193.5|4199.7|4193.7|4199.5|4193.5|7
1729126590000|2024-10-17 00:56:30|4199.7|4193.7|4199.5|4193.5|4200|4194|4199.5|4193.5|6
1729126600000|2024-10-17 00:56:40|4200.5|4194.5|4201|4195|4201|4195|4200.5|4194.5|5
1729126620000|2024-10-17 00:57:00|4200.6|4194.6|4199.7|4193.7|4200.6|4194.6|4199.7|4193.7|7
1729126650000|2024-10-17 00:57:30|4199|4193|4198.7|4192.7|4199|4193|4198.7|4192.7|1
1729126670000|2024-10-17 00:57:50|||||||||1
1729126680000|2024-10-17 00:58:00|4199|4193|4198.7|4192.7|4199|4193|4198.7|4192.7|0
1729126690000|2024-10-17 00:58:10|4199|4193|4199|4193|4199|4193|4199|4193|0
1729126720000|2024-10-17 00:58:40|4198.7|4192.7|4200.2|4194.2|4200.2|4194.2|4198.7|4192.7|5
1729126730000|2024-10-17 00:58:50|4199.7|4193.7|4199.5|4193.5|4199.7|4193.7|4199.5|4193.5|2
1729126740000|2024-10-17 00:59:00|4199.2|4193.2|4199.2|4193.2|4199.5|4193.5|4198.7|4192.7|0
1729126750000|2024-10-17 00:59:10|4199|4193|4198.7|4192.7|4199|4193|4198.7|4192.7|0
1729126780000|2024-10-17 00:59:40|4199|4193|4199.2|4193.2|4199.2|4193.2|4199|4193|8
1729126790000|2024-10-17 00:59:50|4199|4193|4199.2|4193.2|4199.2|4193.2|4199|4193|0
1729126800000|2024-10-17 01:00:00|4198.7|4192.7|4200.5|4194.5|4201.5|4195.5|4198.7|4192.7|8
1729126810000|2024-10-17 01:00:10|4200|4194|4201.7|4195.7|4201.7|4195.7|4199.5|4193.5|9
1729126820000|2024-10-17 01:00:20|4201.5|4195.5|4202.3|4196.3|4202.8|4196.8|4201.5|4195.5|5
1729126830000|2024-10-17 01:00:30|4202.5|4196.5|4203.6|4197.6|4203.6|4197.6|4202.5|4196.5|6
1729126840000|2024-10-17 01:00:40|4203.3|4197.3|4202.5|4196.5|4203.3|4197.3|4202.3|4196.3|1
1729126850000|2024-10-17 01:00:50|4203.1|4197.1|4204.3|4198.3|4204.3|4198.3|4203.1|4197.1|2
1729126860000|2024-10-17 01:01:00|4203.8|4197.8|4204|4198|4205.7|4199.7|4203|4197|12
1729126870000|2024-10-17 01:01:10|4204.2|4198.2|4203.5|4197.5|4204.5|4198.5|4203.5|4197.5|5
1729126880000|2024-10-17 01:01:20|4203.3|4197.3|4203|4197|4203.3|4197.3|4202.5|4196.5|2
1729126890000|2024-10-17 01:01:30|4202.8|4196.8|4202.5|4196.5|4202.8|4196.8|4202.5|4196.5|3
1729126900000|2024-10-17 01:01:40|4202.1|4196.1|4201.5|4195.5|4202.3|4196.3|4201.5|4195.5|0
1729126910000|2024-10-17 01:01:50|4201.3|4195.3|4200.5|4194.5|4201.3|4195.3|4200.5|4194.5|1
1729126920000|2024-10-17 01:02:00|4200.8|4194.8|4200.5|4194.5|4200.8|4194.8|4200.5|4194.5|0
1729126930000|2024-10-17 01:02:10|4200|4194|4200.3|4194.3|4200.3|4194.3|4200|4194|0
1729126940000|2024-10-17 01:02:20|4200.9|4194.9|4201.3|4195.3|4201.3|4195.3|4200.5|4194.5|3
1729126950000|2024-10-17 01:02:30|4201.8|4195.8|4202.2|4196.2|4202.2|4196.2|4201.8|4195.8|2
1729126960000|2024-10-17 01:02:40|4202.5|4196.5|4202.3|4196.3|4203|4197|4202.2|4196.2|2
1729126970000|2024-10-17 01:02:50|4201.8|4195.8|4202.3|4196.3|4202.3|4196.3|4201.7|4195.7|0
1729126980000|2024-10-17 01:03:00|4203|4197|4202.2|4196.2|4203|4197|4201.5|4195.5|4
1729126990000|2024-10-17 01:03:10|4201.7|4195.7|4201.5|4195.5|4202|4196|4201.5|4195.5|0
1729127000000|2024-10-17 01:03:20|4201.7|4195.7|4201.5|4195.5|4201.7|4195.7|4201.5|4195.5|0
1729127010000|2024-10-17 01:03:30|4201.7|4195.7|4201.7|4195.7|4202.3|4196.3|4201.7|4195.7|1
1729127020000|2024-10-17 01:03:40|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|1
1729127030000|2024-10-17 01:03:50|4202|4196|4201.5|4195.5|4202.5|4196.5|4201.5|4195.5|0
1729127040000|2024-10-17 01:04:00|4201|4195|4202.5|4196.5|4202.5|4196.5|4201|4195|1
1729127050000|2024-10-17 01:04:10|4201.5|4195.5|4202.5|4196.5|4202.5|4196.5|4201.5|4195.5|0
1729127060000|2024-10-17 01:04:20|4202.2|4196.2|4202.2|4196.2|4202.5|4196.5|4202.2|4196.2|0
1729127070000|2024-10-17 01:04:30|4202|4196|4202.7|4196.7|4202.7|4196.7|4201.5|4195.5|0
1729127080000|2024-10-17 01:04:40|4203.3|4197.3|4202.5|4196.5|4203.3|4197.3|4202.5|4196.5|0
1729127090000|2024-10-17 01:04:50|4202.7|4196.7|4202.5|4196.5|4202.7|4196.7|4202.5|4196.5|0
1729127100000|2024-10-17 01:05:00|4202.1|4196.1|4203.5|4197.5|4203.5|4197.5|4201.5|4195.5|2
1729127110000|2024-10-17 01:05:10|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|1
1729127160000|2024-10-17 01:06:00|4202.3|4196.3|4202.3|4196.3|4202.5|4196.5|4201.5|4195.5|2
1729127170000|2024-10-17 01:06:10|4201.5|4195.5|4201.5|4195.5|4202|4196|4201.5|4195.5|0
1729127190000|2024-10-17 01:06:30|4202.1|4196.1|4202.3|4196.3|4202.3|4196.3|4201.5|4195.5|0
1729127200000|2024-10-17 01:06:40|4201.5|4195.5|4202.5|4196.5|4202.5|4196.5|4201.5|4195.5|1
1729127210000|2024-10-17 01:06:50|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1729127220000|2024-10-17 01:07:00|4201.5|4195.5|4201.8|4195.8|4202.5|4196.5|4201.5|4195.5|0
1729127230000|2024-10-17 01:07:10|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1729127240000|2024-10-17 01:07:20|4202.3|4196.3|4202.5|4196.5|4202.5|4196.5|4202.3|4196.3|0
1729127260000|2024-10-17 01:07:40|4202.1|4196.1|4202.5|4196.5|4202.5|4196.5|4201.7|4195.7|0
1729127270000|2024-10-17 01:07:50|4202.3|4196.3|4201.5|4195.5|4202.5|4196.5|4201.5|4195.5|0
1729127290000|2024-10-17 01:08:10|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1729127300000|2024-10-17 01:08:20|4203.5|4197.5|4202.5|4196.5|4203.5|4197.5|4202.5|4196.5|4
1729127310000|2024-10-17 01:08:30|4202.1|4196.1|4201.5|4195.5|4202.5|4196.5|4201.5|4195.5|4
1729127320000|2024-10-17 01:08:40|4201.8|4195.8|4201.5|4195.5|4201.8|4195.8|4201.5|4195.5|0
1729127340000|2024-10-17 01:09:00|4201.2|4195.2|4200.3|4194.3|4201.2|4195.2|4199.5|4193.5|6
1729127350000|2024-10-17 01:09:10|4200.1|4194.1|4200.3|4194.3|4200.3|4194.3|4200.1|4194.1|0
1729127360000|2024-10-17 01:09:20|4200.1|4194.1|4198.8|4192.8|4200.1|4194.1|4198.5|4192.5|9
1729127370000|2024-10-17 01:09:30|4198.5|4192.5|4198.8|4192.8|4198.8|4192.8|4198.5|4192.5|0
1729127380000|2024-10-17 01:09:40|4198.5|4192.5|4199.3|4193.3|4199.3|4193.3|4198.5|4192.5|0
1729127390000|2024-10-17 01:09:50|4199.5|4193.5|4200.5|4194.5|4200.5|4194.5|4199.5|4193.5|1
1729127400000|2024-10-17 01:10:00|4200|4194|4199.5|4193.5|4200|4194|4199.5|4193.5|0
1729127410000|2024-10-17 01:10:10|4199.8|4193.8|4199.5|4193.5|4200.3|4194.3|4199.5|4193.5|0
1729127420000|2024-10-17 01:10:20|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1729127430000|2024-10-17 01:10:30|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|2
1729127440000|2024-10-17 01:10:40|4201|4195|4201.5|4195.5|4201.5|4195.5|4201|4195|0
1729127460000|2024-10-17 01:11:00|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|1
1729127470000|2024-10-17 01:11:10|4201.5|4195.5|4200.5|4194.5|4201.5|4195.5|4200.5|4194.5|0
1729127480000|2024-10-17 01:11:20|4200.8|4194.8|4201.5|4195.5|4201.5|4195.5|4200.8|4194.8|0
1729127490000|2024-10-17 01:11:30|4201.3|4195.3|4202.5|4196.5|4202.5|4196.5|4201.1|4195.1|3
1729127500000|2024-10-17 01:11:40|4202.7|4196.7|4202.5|4196.5|4202.7|4196.7|4201.5|4195.5|3
1729127510000|2024-10-17 01:11:50|4202.1|4196.1|4201.8|4195.8|4202.1|4196.1|4201.5|4195.5|1
1729127520000|2024-10-17 01:12:00|4201.5|4195.5|4201.5|4195.5|4201.8|4195.8|4201.5|4195.5|0
1729127530000|2024-10-17 01:12:10|4201.8|4195.8|4201.5|4195.5|4202.3|4196.3|4201.5|4195.5|0
1729127540000|2024-10-17 01:12:20|4201.3|4195.3|4200.5|4194.5|4201.3|4195.3|4200.5|4194.5|1
1729127550000|2024-10-17 01:12:30|4201|4195|4201|4195|4201|4195|4201|4195|0
1729127560000|2024-10-17 01:12:40|4201.5|4195.5|4201.5|4195.5|4202.5|4196.5|4201.5|4195.5|1
1729127570000|2024-10-17 01:12:50|4201.7|4195.7|4202.5|4196.5|4202.5|4196.5|4201.7|4195.7|0
1729127580000|2024-10-17 01:13:00|4201.8|4195.8|4202.5|4196.5|4202.5|4196.5|4201.8|4195.8|0
1729127590000|2024-10-17 01:13:10|4202.3|4196.3|4201.8|4195.8|4202.3|4196.3|4201.8|4195.8|1
1729127600000|2024-10-17 01:13:20|4202.1|4196.1|4201.5|4195.5|4202.1|4196.1|4201.5|4195.5|0
1729127610000|2024-10-17 01:13:30|4201.1|4195.1|4200.8|4194.8|4201.1|4195.1|4200.8|4194.8|0
1729127620000|2024-10-17 01:13:40|4201|4195|4201.3|4195.3|4201.5|4195.5|4201|4195|2
1729127630000|2024-10-17 01:13:50|4201.5|4195.5|4200.5|4194.5|4201.5|4195.5|4200.5|4194.5|0
1729127640000|2024-10-17 01:14:00|4200.8|4194.8|4200.5|4194.5|4200.8|4194.8|4200.5|4194.5|0
1729127650000|2024-10-17 01:14:10|4200.8|4194.8|4198.5|4192.5|4200.8|4194.8|4198.5|4192.5|3
1729127660000|2024-10-17 01:14:20|4198.3|4192.3|4198.8|4192.8|4199.3|4193.3|4198.3|4192.3|1
1729127670000|2024-10-17 01:14:30|4199.1|4193.1|4198.5|4192.5|4199.3|4193.3|4198.5|4192.5|0
1729127680000|2024-10-17 01:14:40|4198.8|4192.8|4199.1|4193.1|4199.1|4193.1|4198.5|4192.5|1
1729127690000|2024-10-17 01:14:50|4198.8|4192.8|4198.5|4192.5|4199.1|4193.1|4198.5|4192.5|0
1729127700000|2024-10-17 01:15:00|4198.3|4192.3|4198.1|4192.1|4198.5|4192.5|4198.1|4192.1|0
1729127710000|2024-10-17 01:15:10|4198.3|4192.3|4198.5|4192.5|4198.5|4192.5|4198.3|4192.3|0
1729127720000|2024-10-17 01:15:20|4198.1|4192.1|4198.5|4192.5|4198.5|4192.5|4198.1|4192.1|0
1729127740000|2024-10-17 01:15:40|4198.1|4192.1|4198.1|4192.1|4198.3|4192.3|4197.5|4191.5|0
1729127750000|2024-10-17 01:15:50|4197.8|4191.8|4198.1|4192.1|4198.5|4192.5|4197.8|4191.8|0
1729127760000|2024-10-17 01:16:00|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.5|4191.5|0
1729127770000|2024-10-17 01:16:10|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1729127800000|2024-10-17 01:16:40|4197.3|4191.3|4198.1|4192.1|4198.1|4192.1|4197.3|4191.3|0
1729127810000|2024-10-17 01:16:50|4198.5|4192.5|4197.1|4191.1|4198.5|4192.5|4197.1|4191.1|1
1729127820000|2024-10-17 01:17:00|4197.3|4191.3|4198.5|4192.5|4198.8|4192.8|4197.3|4191.3|1
1729127830000|2024-10-17 01:17:10|4198.3|4192.3|4197.8|4191.8|4198.5|4192.5|4197.8|4191.8|0
1729127840000|2024-10-17 01:17:20|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4197.8|4191.8|0
1729127850000|2024-10-17 01:17:30|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1729127870000|2024-10-17 01:17:50|4198.8|4192.8|4198.5|4192.5|4199.3|4193.3|4198.5|4192.5|0
1729127880000|2024-10-17 01:18:00|4198.3|4192.3|4197.1|4191.1|4198.3|4192.3|4197.1|4191.1|1
1729127890000|2024-10-17 01:18:10|4197.3|4191.3|4198.1|4192.1|4198.5|4192.5|4197.3|4191.3|0
1729127900000|2024-10-17 01:18:20|4198.3|4192.3|4198.1|4192.1|4198.5|4192.5|4197.8|4191.8|0
1729127910000|2024-10-17 01:18:30|4198.3|4192.3|4198.5|4192.5|4198.8|4192.8|4198.3|4192.3|0
1729127920000|2024-10-17 01:18:40|4198.8|4192.8|4198.8|4192.8|4199.5|4193.5|4198.8|4192.8|0
1729127930000|2024-10-17 01:18:50|4198.5|4192.5|4198.5|4192.5|4198.8|4192.8|4198.5|4192.5|0
1729127950000|2024-10-17 01:19:10|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1729127960000|2024-10-17 01:19:20|4198.5|4192.5|4197.8|4191.8|4198.5|4192.5|4197.8|4191.8|0
1729127970000|2024-10-17 01:19:30|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1729127980000|2024-10-17 01:19:40|4197.3|4191.3|4197.1|4191.1|4197.3|4191.3|4197.1|4191.1|0
1729127990000|2024-10-17 01:19:50|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1729128000000|2024-10-17 01:20:00|4197.1|4191.1|4196.8|4190.8|4197.1|4191.1|4196.5|4190.5|0
1729128020000|2024-10-17 01:20:20|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1729128030000|2024-10-17 01:20:30|4196.3|4190.3|4195.5|4189.5|4196.3|4190.3|4195.5|4189.5|1
1729128040000|2024-10-17 01:20:40|4195|4189|4195.3|4189.3|4195.3|4189.3|4195|4189|0
1729128050000|2024-10-17 01:20:50|4195|4189|4193.8|4187.8|4195|4189|4193.8|4187.8|4
1729128060000|2024-10-17 01:21:00|4194.1|4188.1|4193.8|4187.8|4194.1|4188.1|4193.8|4187.8|0
1729128070000|2024-10-17 01:21:10|4194.1|4188.1|4194.8|4188.8|4194.8|4188.8|4194.1|4188.1|1
1729128080000|2024-10-17 01:21:20|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|0
1729128090000|2024-10-17 01:21:30|4194.7|4188.7|4194.5|4188.5|4194.7|4188.7|4194.3|4188.3|1
1729128110000|2024-10-17 01:21:50|4194.1|4188.1|4193.8|4187.8|4194.5|4188.5|4193.8|4187.8|0
1729128120000|2024-10-17 01:22:00|4193.5|4187.5|4193.8|4187.8|4194.5|4188.5|4193.5|4187.5|0
1729128130000|2024-10-17 01:22:10|4194.1|4188.1|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|0
1729128140000|2024-10-17 01:22:20|4194.1|4188.1|4194.5|4188.5|4194.5|4188.5|4193.8|4187.8|0
1729128150000|2024-10-17 01:22:30|4194.8|4188.8|4194.5|4188.5|4195.1|4189.1|4194.5|4188.5|1
1729128160000|2024-10-17 01:22:40|4194.8|4188.8|4194.5|4188.5|4194.8|4188.8|4194.5|4188.5|0
1729128180000|2024-10-17 01:23:00|4194.2|4188.2|4193.8|4187.8|4194.5|4188.5|4193.8|4187.8|0
1729128190000|2024-10-17 01:23:10|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|1
1729128210000|2024-10-17 01:23:30|4193.8|4187.8|4193.5|4187.5|4194|4188|4193.5|4187.5|0
1729128220000|2024-10-17 01:23:40|4193.3|4187.3|4193.5|4187.5|4193.5|4187.5|4193.3|4187.3|0
1729128230000|2024-10-17 01:23:50|4193.3|4187.3|4193.5|4187.5|4193.5|4187.5|4193.3|4187.3|0
1729128240000|2024-10-17 01:24:00|4193|4187|4193.1|4187.1|4193.3|4187.3|4191.8|4185.8|3
1729128250000|2024-10-17 01:24:10|4193.3|4187.3|4192.5|4186.5|4193.3|4187.3|4192.5|4186.5|1
1729128260000|2024-10-17 01:24:20|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|0
1729128270000|2024-10-17 01:24:30|4192.5|4186.5|4192.1|4186.1|4192.5|4186.5|4192.1|4186.1|0
1729128280000|2024-10-17 01:24:40|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|0
1729128290000|2024-10-17 01:24:50|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|1
1729128300000|2024-10-17 01:25:00|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|0
1729128310000|2024-10-17 01:25:10|4192.8|4186.8|4192.5|4186.5|4193.5|4187.5|4192.5|4186.5|0
1729128320000|2024-10-17 01:25:20|4192.8|4186.8|4192.8|4186.8|4193.5|4187.5|4192.5|4186.5|1
1729128330000|2024-10-17 01:25:30|4193.1|4187.1|4192.8|4186.8|4193.5|4187.5|4192.8|4186.8|0
1729128340000|2024-10-17 01:25:40|4193|4187|4193.5|4187.5|4193.5|4187.5|4193|4187|0
1729128360000|2024-10-17 01:26:00|4192.8|4186.8|4192.5|4186.5|4192.8|4186.8|4192.5|4186.5|0
1729128370000|2024-10-17 01:26:10|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|0
1729128380000|2024-10-17 01:26:20|4192.5|4186.5|4192.8|4186.8|4192.8|4186.8|4192.5|4186.5|0
1729128390000|2024-10-17 01:26:30|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|0
1729128400000|2024-10-17 01:26:40|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|0
1729128410000|2024-10-17 01:26:50|4193.2|4187.2|4193.8|4187.8|4193.8|4187.8|4193.2|4187.2|1
1729128420000|2024-10-17 01:27:00|4194.1|4188.1|4193.5|4187.5|4194.5|4188.5|4193.5|4187.5|1
1729128440000|2024-10-17 01:27:20|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|0
1729128450000|2024-10-17 01:27:30|4194.3|4188.3|4195.8|4189.8|4195.8|4189.8|4194.3|4188.3|2
1729128460000|2024-10-17 01:27:40|4196.3|4190.3|4196.5|4190.5|4196.5|4190.5|4195.8|4189.8|0
1729128480000|2024-10-17 01:28:00|4196.8|4190.8|4196.5|4190.5|4196.8|4190.8|4196|4190|0
1729128500000|2024-10-17 01:28:20|4196.8|4190.8|4197.5|4191.5|4197.5|4191.5|4196.8|4190.8|0
1729128510000|2024-10-17 01:28:30|4198|4192|4199.2|4193.2|4199.5|4193.5|4197.5|4191.5|6
1729128520000|2024-10-17 01:28:40|4198.8|4192.8|4198.2|4192.2|4198.8|4192.8|4198.2|4192.2|0
1729128530000|2024-10-17 01:28:50|4198.5|4192.5|4199.2|4193.2|4199.2|4193.2|4198.5|4192.5|0
1729128540000|2024-10-17 01:29:00|4199.5|4193.5|4199.5|4193.5|4199.8|4193.8|4199.5|4193.5|0
1729128560000|2024-10-17 01:29:20|4199.8|4193.8|4200.2|4194.2|4200.2|4194.2|4199.8|4193.8|0
1729128570000|2024-10-17 01:29:30|4200|4194|4199.7|4193.7|4200.5|4194.5|4199.7|4193.7|3
1729128580000|2024-10-17 01:29:40|4200|4194|4199.7|4193.7|4200|4194|4199.7|4193.7|0
1729128600000|2024-10-17 01:30:00|4200.5|4194.5|4200.2|4194.2|4201|4195|4199.7|4193.7|8
1729128610000|2024-10-17 01:30:10|4200|4194|4199.7|4193.7|4200|4194|4199.7|4193.7|0
1729128620000|2024-10-17 01:30:20|4199.5|4193.5|4198.5|4192.5|4199.5|4193.5|4198.2|4192.2|1
1729128630000|2024-10-17 01:30:30|4198.7|4192.7|4198.2|4192.2|4198.7|4192.7|4198.2|4192.2|0
1729128640000|2024-10-17 01:30:40|4198.5|4192.5|4199.2|4193.2|4200.2|4194.2|4198.5|4192.5|2
1729128650000|2024-10-17 01:30:50|4199.5|4193.5|4199.5|4193.5|4200.5|4194.5|4199.5|4193.5|0
1729128660000|2024-10-17 01:31:00|4200.2|4194.2|4198.5|4192.5|4200.2|4194.2|4198.5|4192.5|2
1729128670000|2024-10-17 01:31:10|4198.7|4192.7|4199.5|4193.5|4199.5|4193.5|4198.7|4192.7|1
1729128680000|2024-10-17 01:31:20|4200|4194|4200.7|4194.7|4200.7|4194.7|4200|4194|1
1729128690000|2024-10-17 01:31:30|4200.2|4194.2|4199.7|4193.7|4200.2|4194.2|4199.7|4193.7|1
1729128700000|2024-10-17 01:31:40|4200.2|4194.2|4200.2|4194.2|4200.5|4194.5|4200.2|4194.2|1
1729128710000|2024-10-17 01:31:50|4200.5|4194.5|4200.2|4194.2|4200.5|4194.5|4200|4194|0
1729128720000|2024-10-17 01:32:00|4200|4194|4199.5|4193.5|4200|4194|4199.2|4193.2|0
1729128730000|2024-10-17 01:32:10|4199.2|4193.2|4198.5|4192.5|4199.2|4193.2|4198.5|4192.5|0
1729128740000|2024-10-17 01:32:20|4198|4192|4199.2|4193.2|4199.2|4193.2|4197.7|4191.7|0
1729128750000|2024-10-17 01:32:30|4199.5|4193.5|4199.2|4193.2|4199.5|4193.5|4199|4193|0
1729128760000|2024-10-17 01:32:40|4199.5|4193.5|4198.5|4192.5|4199.5|4193.5|4198.5|4192.5|1
1729128780000|2024-10-17 01:33:00|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1729128790000|2024-10-17 01:33:10|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1729128800000|2024-10-17 01:33:20|4197.7|4191.7|4196.5|4190.5|4197.7|4191.7|4196.5|4190.5|1
1729128810000|2024-10-17 01:33:30|4196.8|4190.8|4196.5|4190.5|4196.8|4190.8|4196.5|4190.5|0
1729128820000|2024-10-17 01:33:40|4196.2|4190.2|4193.2|4187.2|4196.2|4190.2|4193.2|4187.2|6
1729128830000|2024-10-17 01:33:50|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|1
1729128840000|2024-10-17 01:34:00|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|0
1729128850000|2024-10-17 01:34:10|4194.7|4188.7|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|54
1729128870000|2024-10-17 01:34:30|4194.2|4188.2|4194.5|4188.5|4194.5|4188.5|4194.2|4188.2|0
1729128890000|2024-10-17 01:34:50|4194.7|4188.7|4195|4189|4195.5|4189.5|4194.7|4188.7|1
1729128900000|2024-10-17 01:35:00|4195.2|4189.2|4195.5|4189.5|4195.5|4189.5|4195.2|4189.2|0
1729128910000|2024-10-17 01:35:10|4196|4190|4194.5|4188.5|4196|4190|4194.5|4188.5|2
1729128930000|2024-10-17 01:35:30|4194.7|4188.7|4196.5|4190.5|4196.7|4190.7|4194.7|4188.7|2
1729128940000|2024-10-17 01:35:40|4197.2|4191.2|4197.2|4191.2|4197.5|4191.5|4197.2|4191.2|0
1729128950000|2024-10-17 01:35:50|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1729128960000|2024-10-17 01:36:00|4197.7|4191.7|4197.2|4191.2|4198.3|4192.3|4196.7|4190.7|10
1729128970000|2024-10-17 01:36:10|4196.7|4190.7|4197.2|4191.2|4197.2|4191.2|4196.5|4190.5|0
1729128980000|2024-10-17 01:36:20|4197.5|4191.5|4197.5|4191.5|4197.7|4191.7|4197.2|4191.2|0
1729128990000|2024-10-17 01:36:30|4197.7|4191.7|4197.5|4191.5|4197.7|4191.7|4197.5|4191.5|0
1729129000000|2024-10-17 01:36:40|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4196.7|4190.7|0
1729129010000|2024-10-17 01:36:50|4197.5|4191.5|4198|4192|4198.3|4192.3|4197.5|4191.5|2
1729129020000|2024-10-17 01:37:00|4197.7|4191.7|4198.3|4192.3|4198.3|4192.3|4197.7|4191.7|24
1729129030000|2024-10-17 01:37:10|4198.6|4192.6|4198.3|4192.3|4198.6|4192.6|4198.3|4192.3|14
1729129040000|2024-10-17 01:37:20|||||||||1
1729129050000|2024-10-17 01:37:30|4198|4192|4198|4192|4198|4192|4197.7|4191.7|1
1729129060000|2024-10-17 01:37:40|4198.3|4192.3|4198|4192|4198.3|4192.3|4197.7|4191.7|2
1729129070000|2024-10-17 01:37:50|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1729129080000|2024-10-17 01:38:00|4197.5|4191.5|4196.5|4190.5|4197.5|4191.5|4196.5|4190.5|4
1729129090000|2024-10-17 01:38:10|4196.8|4190.8|4196.8|4190.8|4197.5|4191.5|4196.5|4190.5|1
1729129100000|2024-10-17 01:38:20|4197.1|4191.1|4198.3|4192.3|4198.3|4192.3|4197.1|4191.1|1
1729129120000|2024-10-17 01:38:40|4198|4192|4197.3|4191.3|4198|4192|4197.3|4191.3|1
1729129130000|2024-10-17 01:38:50|4197.5|4191.5|4196.5|4190.5|4197.5|4191.5|4196.5|4190.5|0
1729129140000|2024-10-17 01:39:00|4197.1|4191.1|4196.5|4190.5|4197.1|4191.1|4196.5|4190.5|0
1729129150000|2024-10-17 01:39:10|4196.8|4190.8|4196.5|4190.5|4196.8|4190.8|4196.5|4190.5|0
1729129160000|2024-10-17 01:39:20|4196.8|4190.8|4196.5|4190.5|4196.8|4190.8|4196.5|4190.5|0
1729129170000|2024-10-17 01:39:30|4196.8|4190.8|4196.5|4190.5|4196.8|4190.8|4196.5|4190.5|0
1729129180000|2024-10-17 01:39:40|4196.8|4190.8|4197.7|4191.7|4197.7|4191.7|4196.8|4190.8|0
1729129190000|2024-10-17 01:39:50|4198.3|4192.3|4197.7|4191.7|4198.3|4192.3|4197.7|4191.7|0
1729129200000|2024-10-17 01:40:00|4198|4192|4197.7|4191.7|4198|4192|4197.5|4191.5|5
1729129210000|2024-10-17 01:40:10|4198|4192|4197.7|4191.7|4198|4192|4197.5|4191.5|0
1729129220000|2024-10-17 01:40:20|4198|4192|4198|4192|4198.3|4192.3|4197.5|4191.5|3
1729129230000|2024-10-17 01:40:30|4197.8|4191.8|4197.3|4191.3|4197.8|4191.8|4197|4191|0
1729129240000|2024-10-17 01:40:40|4197.5|4191.5|4197.5|4191.5|4198|4192|4197.5|4191.5|1
1729129250000|2024-10-17 01:40:50|4197.7|4191.7|4197.5|4191.5|4197.7|4191.7|4197.5|4191.5|2
1729129260000|2024-10-17 01:41:00|4198|4192|4197.7|4191.7|4198|4192|4197|4191|0
1729129270000|2024-10-17 01:41:10|4197.5|4191.5|4198.3|4192.3|4198.3|4192.3|4197.5|4191.5|0
1729129280000|2024-10-17 01:41:20|4197.7|4191.7|4198|4192|4198|4192|4197.7|4191.7|1
1729129290000|2024-10-17 01:41:30|4198.3|4192.3|4199.5|4193.5|4199.8|4193.8|4198|4192|9
1729129300000|2024-10-17 01:41:40|4199.8|4193.8|4200.1|4194.1|4200.3|4194.3|4199.5|4193.5|0
1729129310000|2024-10-17 01:41:50|4200.3|4194.3|4199.5|4193.5|4200.3|4194.3|4199.5|4193.5|0
1729129320000|2024-10-17 01:42:00|4200.1|4194.1|4199.5|4193.5|4200.3|4194.3|4199.5|4193.5|0
1729129340000|2024-10-17 01:42:20|4198.5|4192.5|4198.5|4192.5|4198.8|4192.8|4198.5|4192.5|0
1729129350000|2024-10-17 01:42:30|4198.3|4192.3|4197.5|4191.5|4198.5|4192.5|4197.5|4191.5|1
1729129360000|2024-10-17 01:42:40|4197.7|4191.7|4197.5|4191.5|4198.5|4192.5|4197.5|4191.5|1
1729129370000|2024-10-17 01:42:50|4196.7|4190.7|4197.1|4191.1|4197.1|4191.1|4196.7|4190.7|0
1729129380000|2024-10-17 01:43:00|4196.8|4190.8|4196.5|4190.5|4196.8|4190.8|4196.5|4190.5|0
1729129390000|2024-10-17 01:43:10|4196.3|4190.3|4195.5|4189.5|4196.3|4190.3|4195.5|4189.5|2
1729129400000|2024-10-17 01:43:20|4195.8|4189.8|4195.5|4189.5|4195.8|4189.8|4195.5|4189.5|1
1729129410000|2024-10-17 01:43:30|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|2
1729129440000|2024-10-17 01:44:00|4194.3|4188.3|4194.5|4188.5|4194.5|4188.5|4194.2|4188.2|0
1729129450000|2024-10-17 01:44:10|4194.7|4188.7|4194.5|4188.5|4195.3|4189.3|4194.5|4188.5|1
1729129460000|2024-10-17 01:44:20|4194.7|4188.7|4195.3|4189.3|4196|4190|4194.7|4188.7|5
1729129470000|2024-10-17 01:44:30|4195.7|4189.7|4195.7|4189.7|4196|4190|4195.5|4189.5|1
1729129480000|2024-10-17 01:44:40|4196.2|4190.2|4195.5|4189.5|4196.2|4190.2|4195.5|4189.5|2
1729129490000|2024-10-17 01:44:50|4196|4190|4195.5|4189.5|4196.2|4190.2|4195.5|4189.5|0
1729129500000|2024-10-17 01:45:00|4195.3|4189.3|4195.5|4189.5|4195.5|4189.5|4195.3|4189.3|0
1729129510000|2024-10-17 01:45:10|4196|4190|4196.5|4190.5|4197|4191|4195.5|4189.5|0
1729129520000|2024-10-17 01:45:20|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4195.5|4189.5|0
1729129530000|2024-10-17 01:45:30|4196|4190|4196.5|4190.5|4196.5|4190.5|4195.5|4189.5|1
1729129540000|2024-10-17 01:45:40|4196.2|4190.2|4196|4190|4196.5|4190.5|4196|4190|0
1729129550000|2024-10-17 01:45:50|4195.5|4189.5|4195.5|4189.5|4195.8|4189.8|4195.5|4189.5|0
1729129560000|2024-10-17 01:46:00|4194.5|4188.5|4194.8|4188.8|4194.8|4188.8|4194.5|4188.5|0
1729129570000|2024-10-17 01:46:10|4194.5|4188.5|4192.5|4186.5|4194.5|4188.5|4192.5|4186.5|0
1729129580000|2024-10-17 01:46:20|4192|4186|4192|4186|4192|4186|4192|4186|0
1729129590000|2024-10-17 01:46:30|4192.3|4186.3|4191.7|4185.7|4192.3|4186.3|4191.5|4185.5|1
1729129600000|2024-10-17 01:46:40|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|3
1729129610000|2024-10-17 01:46:50|4192.7|4186.7|4192.5|4186.5|4192.7|4186.7|4192.5|4186.5|2
1729129620000|2024-10-17 01:47:00|4192.2|4186.2|4192.5|4186.5|4193.5|4187.5|4192|4186|1
1729129630000|2024-10-17 01:47:10|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|0
1729129640000|2024-10-17 01:47:20|4192|4186|4191.7|4185.7|4192.5|4186.5|4191.5|4185.5|0
1729129650000|2024-10-17 01:47:30|4191.5|4185.5|4192.2|4186.2|4192.5|4186.5|4191.5|4185.5|0
1729129660000|2024-10-17 01:47:40|4192.5|4186.5|4191.7|4185.7|4192.5|4186.5|4191.7|4185.7|0
1729129670000|2024-10-17 01:47:50|4191.5|4185.5|4191.5|4185.5|4191.7|4185.7|4191.5|4185.5|0
1729129680000|2024-10-17 01:48:00|4191.2|4185.2|4191.5|4185.5|4191.5|4185.5|4190.7|4184.7|0
1729129690000|2024-10-17 01:48:10|4191|4185|4190.5|4184.5|4191.5|4185.5|4190.5|4184.5|15
1729129700000|2024-10-17 01:48:20|4191|4185|4191.2|4185.2|4191.5|4185.5|4191|4185|0
1729129710000|2024-10-17 01:48:30|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1729129730000|2024-10-17 01:48:50|4192.2|4186.2|4192.5|4186.5|4192.7|4186.7|4192.2|4186.2|1
1729129740000|2024-10-17 01:49:00|4192.7|4186.7|4192.7|4186.7|4193.2|4187.2|4192.7|4186.7|3
1729129750000|2024-10-17 01:49:10|4193|4187|4193.5|4187.5|4193.7|4187.7|4193|4187|2
1729129760000|2024-10-17 01:49:20|4193|4187|4192.7|4186.7|4193|4187|4192.7|4186.7|0
1729129770000|2024-10-17 01:49:30|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|1
1729129780000|2024-10-17 01:49:40|4193|4187|4193|4187|4193.5|4187.5|4193|4187|1
1729129790000|2024-10-17 01:49:50|4193.2|4187.2|4192.7|4186.7|4193.2|4187.2|4192.7|4186.7|0
1729129800000|2024-10-17 01:50:00|4193|4187|4193.5|4187.5|4193.5|4187.5|4193|4187|6
1729129810000|2024-10-17 01:50:10|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|1
1729129820000|2024-10-17 01:50:20|4193|4187|4193|4187|4193.2|4187.2|4193|4187|0
1729129830000|2024-10-17 01:50:30|4193.2|4187.2|4194|4188|4194|4188|4193.2|4187.2|0
1729129840000|2024-10-17 01:50:40|4193.7|4187.7|4192.5|4186.5|4193.7|4187.7|4192.5|4186.5|2
1729129860000|2024-10-17 01:51:00|4192.2|4186.2|4191.7|4185.7|4192.5|4186.5|4191.7|4185.7|0
1729129870000|2024-10-17 01:51:10|4192|4186|4192|4186|4192.5|4186.5|4191.7|4185.7|1
1729129880000|2024-10-17 01:51:20|4192.2|4186.2|4190.5|4184.5|4192.2|4186.2|4190.5|4184.5|2
1729129890000|2024-10-17 01:51:30|4190.2|4184.2|4190.5|4184.5|4190.5|4184.5|4190|4184|0
1729129900000|2024-10-17 01:51:40|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|1
1729129910000|2024-10-17 01:51:50|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1729129920000|2024-10-17 01:52:00|4190.7|4184.7|4190.2|4184.2|4191.2|4185.2|4190.2|4184.2|0
1729129940000|2024-10-17 01:52:20|4190|4184|4189.7|4183.7|4190|4184|4189.5|4183.5|2
1729129950000|2024-10-17 01:52:30|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1729129960000|2024-10-17 01:52:40|4189.7|4183.7|4189.5|4183.5|4190|4184|4189.5|4183.5|2
1729129980000|2024-10-17 01:53:00|4189.7|4183.7|4190|4184|4190.3|4184.3|4189.5|4183.5|0
1729129990000|2024-10-17 01:53:10|4190.3|4184.3|4190.5|4184.5|4190.5|4184.5|4190.3|4184.3|2
1729130000000|2024-10-17 01:53:20|4190.7|4184.7|4191.7|4185.7|4191.7|4185.7|4190.7|4184.7|0
1729130010000|2024-10-17 01:53:30|||||||||1
1729130030000|2024-10-17 01:53:50|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|0
1729130040000|2024-10-17 01:54:00|4192|4186|4192.2|4186.2|4192.5|4186.5|4192|4186|0
1729130050000|2024-10-17 01:54:10|4192|4186|4191.7|4185.7|4192|4186|4191.7|4185.7|0
1729130060000|2024-10-17 01:54:20|4192|4186|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|0
1729130070000|2024-10-17 01:54:30|4192.5|4186.5|4191.7|4185.7|4192.5|4186.5|4191.7|4185.7|0
1729130090000|2024-10-17 01:54:50|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|0
1729130100000|2024-10-17 01:55:00|4192.3|4186.3|4192.7|4186.7|4192.7|4186.7|4191.7|4185.7|1
1729130110000|2024-10-17 01:55:10|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|5
1729130130000|2024-10-17 01:55:30|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|0
1729130140000|2024-10-17 01:55:40|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.5|4185.5|1
1729130160000|2024-10-17 01:56:00|4192|4186|4192|4186|4192.5|4186.5|4191.7|4185.7|1
1729130170000|2024-10-17 01:56:10|4191.5|4185.5|4191.7|4185.7|4191.7|4185.7|4191.5|4185.5|0
1729130180000|2024-10-17 01:56:20|4191.5|4185.5|4192|4186|4192|4186|4191.5|4185.5|0
1729130190000|2024-10-17 01:56:30|4192.3|4186.3|4192|4186|4192.3|4186.3|4192|4186|0
1729130200000|2024-10-17 01:56:40|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1729130210000|2024-10-17 01:56:50|4191.8|4185.8|4191.7|4185.7|4192|4186|4191.5|4185.5|0
1729130220000|2024-10-17 01:57:00|4192|4186|4191.7|4185.7|4192.3|4186.3|4191.7|4185.7|1
1729130230000|2024-10-17 01:57:10|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|1
1729130240000|2024-10-17 01:57:20|4192.7|4186.7|4193|4187|4193.3|4187.3|4192.7|4186.7|0
1729130250000|2024-10-17 01:57:30|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|0
1729130260000|2024-10-17 01:57:40|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|2
1729130270000|2024-10-17 01:57:50|4193.7|4187.7|4194|4188|4194|4188|4193.5|4187.5|0
1729130280000|2024-10-17 01:58:00|4194.2|4188.2|4193.5|4187.5|4194.5|4188.5|4193.5|4187.5|0
1729130300000|2024-10-17 01:58:20|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|0
1729130310000|2024-10-17 01:58:30|4193.5|4187.5|4193.5|4187.5|4193.7|4187.7|4193.5|4187.5|0
1729130320000|2024-10-17 01:58:40|4193.2|4187.2|4193.2|4187.2|4193.5|4187.5|4193.2|4187.2|0
1729130330000|2024-10-17 01:58:50|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1729130340000|2024-10-17 01:59:00|4194|4188|4193.7|4187.7|4194.3|4188.3|4193.5|4187.5|0
1729130350000|2024-10-17 01:59:10|4194|4188|4194.3|4188.3|4194.3|4188.3|4194|4188|0
1729130360000|2024-10-17 01:59:20|4194|4188|4195.2|4189.2|4195.2|4189.2|4194|4188|2
1729130370000|2024-10-17 01:59:30|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.2|4189.2|0
1729130380000|2024-10-17 01:59:40|4195.3|4189.3|4195.2|4189.2|4195.5|4189.5|4195.2|4189.2|0
1729130390000|2024-10-17 01:59:50|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|0
1729130400000|2024-10-17 02:00:00|4195.2|4189.2|4196.2|4190.2|4196.2|4190.2|4195.2|4189.2|19
1729130410000|2024-10-17 02:00:10|4196.5|4190.5|4196|4190|4196.5|4190.5|4195.5|4189.5|0
1729130420000|2024-10-17 02:00:20|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|2
1729130430000|2024-10-17 02:00:30|4197|4191|4196.5|4190.5|4197|4191|4196.5|4190.5|0
1729130440000|2024-10-17 02:00:40|4196.2|4190.2|4195.5|4189.5|4196.5|4190.5|4195.5|4189.5|0
1729130450000|2024-10-17 02:00:50|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4194.5|4188.5|0
1729130460000|2024-10-17 02:01:00|4194.8|4188.8|4193.5|4187.5|4194.8|4188.8|4193.2|4187.2|0
1729130470000|2024-10-17 02:01:10|4194|4188|4195|4189|4195|4189|4194|4188|0
1729130480000|2024-10-17 02:01:20|4194.7|4188.7|4194.5|4188.5|4195|4189|4194.5|4188.5|0
1729130490000|2024-10-17 02:01:30|4195|4189|4194.5|4188.5|4195.5|4189.5|4194.2|4188.2|0
1729130500000|2024-10-17 02:01:40|4194.2|4188.2|4194.7|4188.7|4194.7|4188.7|4194.2|4188.2|0
1729130510000|2024-10-17 02:01:50|4194.5|4188.5|4195.2|4189.2|4195.2|4189.2|4194.5|4188.5|1
1729130520000|2024-10-17 02:02:00|4195.5|4189.5|4194.7|4188.7|4195.5|4189.5|4194.7|4188.7|0
1729130530000|2024-10-17 02:02:10|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|1
1729130550000|2024-10-17 02:02:30|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194|4188|1
1729130560000|2024-10-17 02:02:40|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|0
1729130570000|2024-10-17 02:02:50|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1729130580000|2024-10-17 02:03:00|4194|4188|4194.2|4188.2|4194.2|4188.2|4194|4188|2
1729130590000|2024-10-17 02:03:10|4194.5|4188.5|4194.2|4188.2|4195|4189|4194.2|4188.2|0
1729130600000|2024-10-17 02:03:20|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|0
1729130610000|2024-10-17 02:03:30|4195.5|4189.5|4195.5|4189.5|4195.7|4189.7|4195.5|4189.5|0
1729130620000|2024-10-17 02:03:40|4195.2|4189.2|4195.5|4189.5|4195.5|4189.5|4195.2|4189.2|0
1729130630000|2024-10-17 02:03:50|4195.7|4189.7|4196|4190|4196|4190|4195.7|4189.7|0
1729130640000|2024-10-17 02:04:00|4196.3|4190.3|4196.5|4190.5|4197|4191|4196.3|4190.3|1
1729130650000|2024-10-17 02:04:10|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|0
1729130660000|2024-10-17 02:04:20|4196.2|4190.2|4196.5|4190.5|4196.5|4190.5|4195.8|4189.8|0
1729130680000|2024-10-17 02:04:40|4196.2|4190.2|4196.5|4190.5|4196.5|4190.5|4196.2|4190.2|0
1729130700000|2024-10-17 02:05:00|4196.7|4190.7|4196.5|4190.5|4197|4191|4196.2|4190.2|0
1729130720000|2024-10-17 02:05:20|4196.2|4190.2|4196|4190|4196.2|4190.2|4195.5|4189.5|0
1729130730000|2024-10-17 02:05:30|4196.3|4190.3|4196|4190|4196.3|4190.3|4196|4190|0
1729130740000|2024-10-17 02:05:40|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196|4190|0
1729130750000|2024-10-17 02:05:50|4196.5|4190.5|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|2
1729130760000|2024-10-17 02:06:00|4195.7|4189.7|4195.5|4189.5|4195.7|4189.7|4195.5|4189.5|0
1729130790000|2024-10-17 02:06:30|4195|4189|4195.5|4189.5|4195.5|4189.5|4195|4189|0
1729130810000|2024-10-17 02:06:50|4195.2|4189.2|4195.5|4189.5|4195.5|4189.5|4195.2|4189.2|0
1729130820000|2024-10-17 02:07:00|4194.8|4188.8|4194.5|4188.5|4194.8|4188.8|4194.5|4188.5|0
1729130830000|2024-10-17 02:07:10|4194.2|4188.2|4194.5|4188.5|4194.5|4188.5|4194.2|4188.2|0
1729130840000|2024-10-17 02:07:20|4194.7|4188.7|4195|4189|4195|4189|4194.7|4188.7|1
1729130850000|2024-10-17 02:07:30|4195.5|4189.5|4196.3|4190.3|4196.3|4190.3|4195.5|4189.5|1
1729130860000|2024-10-17 02:07:40|4196.5|4190.5|4197.5|4191.5|4197.5|4191.5|4196.5|4190.5|1
1729130880000|2024-10-17 02:08:00|4197.2|4191.2|4198.5|4192.5|4198.5|4192.5|4197.2|4191.2|0
1729130890000|2024-10-17 02:08:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4198.8|4192.8|0
1729130900000|2024-10-17 02:08:20|4199.5|4193.5|4199|4193|4199.5|4193.5|4198.5|4192.5|2
1729130910000|2024-10-17 02:08:30|4199.2|4193.2|4199.5|4193.5|4199.5|4193.5|4199.2|4193.2|0
1729130920000|2024-10-17 02:08:40|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|0
1729130930000|2024-10-17 02:08:50|4199.7|4193.7|4198.7|4192.7|4199.7|4193.7|4198.7|4192.7|0
1729130940000|2024-10-17 02:09:00|4199.5|4193.5|4199.5|4193.5|4200.2|4194.2|4199.2|4193.2|9
1729130950000|2024-10-17 02:09:10|4200|4194|4199.2|4193.2|4200|4194|4198.5|4192.5|1
1729130960000|2024-10-17 02:09:20|4199|4193|4198.5|4192.5|4199|4193|4198|4192|1
1729130970000|2024-10-17 02:09:30|4198|4192|4197.7|4191.7|4198|4192|4197.7|4191.7|0
1729130980000|2024-10-17 02:09:40|4198|4192|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|0
1729131000000|2024-10-17 02:10:00|4197.2|4191.2|4196.5|4190.5|4197.5|4191.5|4196.5|4190.5|1
1729131010000|2024-10-17 02:10:10|4196.3|4190.3|4194.5|4188.5|4196.3|4190.3|4194.5|4188.5|2
1729131020000|2024-10-17 02:10:20|4194|4188|4194.2|4188.2|4194.5|4188.5|4193.7|4187.7|1
1729131030000|2024-10-17 02:10:30|4194.5|4188.5|4195.5|4189.5|4195.5|4189.5|4193.7|4187.7|0
1729131040000|2024-10-17 02:10:40|4195.2|4189.2|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|0
1729131060000|2024-10-17 02:11:00|4194.2|4188.2|4193.5|4187.5|4194.2|4188.2|4193|4187|1
1729131070000|2024-10-17 02:11:10|4193.7|4187.7|4194|4188|4194|4188|4192.5|4186.5|7
1729131080000|2024-10-17 02:11:20|4193.7|4187.7|4194.2|4188.2|4194.2|4188.2|4193.7|4187.7|0
1729131090000|2024-10-17 02:11:30|4194|4188|4192.5|4186.5|4194|4188|4192.5|4186.5|2
1729131100000|2024-10-17 02:11:40|4192.2|4186.2|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|1
1729131110000|2024-10-17 02:11:50|4191.2|4185.2|4191.5|4185.5|4191.5|4185.5|4191.2|4185.2|0
1729131120000|2024-10-17 02:12:00|4191.2|4185.2|4189.7|4183.7|4191.2|4185.2|4189.7|4183.7|2
1729131130000|2024-10-17 02:12:10|4190.2|4184.2|4189.7|4183.7|4190.5|4184.5|4189.7|4183.7|1
1729131150000|2024-10-17 02:12:30|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189|4183|4
1729131160000|2024-10-17 02:12:40|4189|4183|4189.5|4183.5|4189.7|4183.7|4189|4183|0
1729131170000|2024-10-17 02:12:50|4189.7|4183.7|4188.7|4182.7|4189.7|4183.7|4188.7|4182.7|1
1729131180000|2024-10-17 02:13:00|4189.2|4183.2|4189.2|4183.2|4190.2|4184.2|4188.7|4182.7|3
1729131190000|2024-10-17 02:13:10|4189.5|4183.5|4189.2|4183.2|4189.5|4183.5|4189.2|4183.2|0
1729131200000|2024-10-17 02:13:20|4189.5|4183.5|4190.5|4184.5|4190.7|4184.7|4189.5|4183.5|1
1729131210000|2024-10-17 02:13:30|4190.7|4184.7|4191.2|4185.2|4191.2|4185.2|4190.2|4184.2|0
1729131220000|2024-10-17 02:13:40|4191|4185|4191.2|4185.2|4191.5|4185.5|4191|4185|0
1729131230000|2024-10-17 02:13:50|4191.5|4185.5|4191.2|4185.2|4191.7|4185.7|4191.2|4185.2|0
1729131240000|2024-10-17 02:14:00|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4191.2|4185.2|0
1729131250000|2024-10-17 02:14:10|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4191.2|4185.2|0
1729131260000|2024-10-17 02:14:20|4190.5|4184.5|4189.5|4183.5|4190.5|4184.5|4189.5|4183.5|6
1729131270000|2024-10-17 02:14:30|4189.2|4183.2|4189|4183|4189.5|4183.5|4189|4183|0
1729131280000|2024-10-17 02:14:40|4189.2|4183.2|4189.2|4183.2|4189.5|4183.5|4189.2|4183.2|0
1729131290000|2024-10-17 02:14:50|4189.5|4183.5|4188.7|4182.7|4189.5|4183.5|4188.7|4182.7|0
1729131300000|2024-10-17 02:15:00|4187.7|4181.7|4188.5|4182.5|4188.5|4182.5|4187.7|4181.7|13
1729131320000|2024-10-17 02:15:20|||||||||1
1729131340000|2024-10-17 02:15:40|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|1
1729131350000|2024-10-17 02:15:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1729131410000|2024-10-17 02:16:50|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|1
1729131470000|2024-10-17 02:17:50|4188.7|4182.7|4188.5|4182.5|4188.7|4182.7|4188.5|4182.5|0
1729131490000|2024-10-17 02:18:10|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1729131500000|2024-10-17 02:18:20|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1729131520000|2024-10-17 02:18:40|4188|4182|4187.7|4181.7|4188|4182|4187.7|4181.7|0
1729131530000|2024-10-17 02:18:50|||||||||1
1729131540000|2024-10-17 02:19:00|4186.9|4180.9|4186.7|4180.7|4186.9|4180.9|4186.7|4180.7|2
1729131550000|2024-10-17 02:19:10|4185.7|4179.7|4185.5|4179.5|4185.7|4179.7|4185.5|4179.5|2
1729131560000|2024-10-17 02:19:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1729131570000|2024-10-17 02:19:30|4185.5|4179.5|4184.7|4178.7|4185.5|4179.5|4184.7|4178.7|0
1729131580000|2024-10-17 02:19:40|||||||||1
1729131590000|2024-10-17 02:19:50|4184.9|4178.9|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|2
1729131600000|2024-10-17 02:20:00|4185.5|4179.5|4184.9|4178.9|4185.5|4179.5|4184.9|4178.9|0
1729131610000|2024-10-17 02:20:10|4185.2|4179.2|4185.2|4179.2|4185.5|4179.5|4185.2|4179.2|0
1729131620000|2024-10-17 02:20:20|4184.9|4178.9|4184.7|4178.7|4184.9|4178.9|4184.7|4178.7|0
1729131630000|2024-10-17 02:20:30|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|3
1729131660000|2024-10-17 02:21:00|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|1
1729131690000|2024-10-17 02:21:30|4184.4|4178.4|4184.5|4178.5|4184.5|4178.5|4184.2|4178.2|5
1729131710000|2024-10-17 02:21:50|4184.2|4178.2|4184.5|4178.5|4184.5|4178.5|4184.2|4178.2|1
1729131730000|2024-10-17 02:22:10|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|2
1729131760000|2024-10-17 02:22:40|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1729131770000|2024-10-17 02:22:50|||||||||1
1729131780000|2024-10-17 02:23:00|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1729131790000|2024-10-17 02:23:10|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1729131800000|2024-10-17 02:23:20|4184.9|4178.9|4185.2|4179.2|4185.2|4179.2|4184.9|4178.9|0
1729131810000|2024-10-17 02:23:30|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1729131820000|2024-10-17 02:23:40|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1729131840000|2024-10-17 02:24:00|4185.5|4179.5|4183.9|4177.9|4185.5|4179.5|4183.9|4177.9|1
1729131850000|2024-10-17 02:24:10|4183.7|4177.7|4182.9|4176.9|4183.7|4177.7|4182.9|4176.9|2
1729131900000|2024-10-17 02:25:00|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1729131910000|2024-10-17 02:25:10|4183.5|4177.5|4183.7|4177.7|4183.7|4177.7|4183.5|4177.5|0
1729131920000|2024-10-17 02:25:20|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|1
1729131940000|2024-10-17 02:25:40|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.2|4178.2|0
1729131950000|2024-10-17 02:25:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|1
1729131960000|2024-10-17 02:26:00|4184|4178|4184.5|4178.5|4184.5|4178.5|4184|4178|1
1729131990000|2024-10-17 02:26:30|4183.9|4177.9|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|0
1729132100000|2024-10-17 02:28:20|||||||||1
1729132120000|2024-10-17 02:28:40|4184.2|4178.2|4183.7|4177.7|4184.5|4178.5|4183.7|4177.7|4
1729132140000|2024-10-17 02:29:00|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|1
1729132150000|2024-10-17 02:29:10|4184.5|4178.5|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|0
1729132160000|2024-10-17 02:29:20|4184.9|4178.9|4184.7|4178.7|4184.9|4178.9|4184.7|4178.7|1
1729132180000|2024-10-17 02:29:40|4184.9|4178.9|4184.7|4178.7|4184.9|4178.9|4184.7|4178.7|1
1729132190000|2024-10-17 02:29:50|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|2
1729132200000|2024-10-17 02:30:00|4184.2|4178.2|4181.3|4175.3|4184.5|4178.5|4179.4|4173.4|16
1729132210000|2024-10-17 02:30:10|4181|4175|4180.5|4174.5|4181.5|4175.5|4179.7|4173.7|0
1729132220000|2024-10-17 02:30:20|4180.7|4174.7|4182.5|4176.5|4182.5|4176.5|4180.7|4174.7|2
1729132230000|2024-10-17 02:30:30|4181.7|4175.7|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|1
1729132240000|2024-10-17 02:30:40|4181|4175|4180.7|4174.7|4181|4175|4180|4174|0
1729132250000|2024-10-17 02:30:50|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180|4174|1
1729132260000|2024-10-17 02:31:00|4180.3|4174.3|4180.5|4174.5|4180.5|4174.5|4179.7|4173.7|1
1729132270000|2024-10-17 02:31:10|4180.2|4174.2|4180.9|4174.9|4181.2|4175.2|4179.7|4173.7|0
1729132280000|2024-10-17 02:31:20|4180.7|4174.7|4180.7|4174.7|4181.5|4175.5|4180.7|4174.7|0
1729132290000|2024-10-17 02:31:30|4180.9|4174.9|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|0
1729132300000|2024-10-17 02:31:40|4181.5|4175.5|4180.5|4174.5|4181.5|4175.5|4180.2|4174.2|2
1729132310000|2024-10-17 02:31:50|4179.9|4173.9|4177.5|4171.5|4180.2|4174.2|4177.5|4171.5|7
1729132320000|2024-10-17 02:32:00|4178.5|4172.5|4178.2|4172.2|4178.5|4172.5|4177.9|4171.9|1
1729132330000|2024-10-17 02:32:10|4178.5|4172.5|4179.5|4173.5|4179.5|4173.5|4178.2|4172.2|2
1729132340000|2024-10-17 02:32:20|4178.9|4172.9|4179.7|4173.7|4179.9|4173.9|4178.7|4172.7|2
1729132350000|2024-10-17 02:32:30|4179.4|4173.4|4179.5|4173.5|4179.7|4173.7|4178.9|4172.9|1
1729132360000|2024-10-17 02:32:40|4178.9|4172.9|4179.9|4173.9|4179.9|4173.9|4178.7|4172.7|2
1729132370000|2024-10-17 02:32:50|4179.7|4173.7|4178.9|4172.9|4179.7|4173.7|4178.7|4172.7|0
1729132380000|2024-10-17 02:33:00|4179.5|4173.5|4179.2|4173.2|4179.7|4173.7|4178.7|4172.7|1
1729132390000|2024-10-17 02:33:10|4179.5|4173.5|4179.5|4173.5|4179.7|4173.7|4179.2|4173.2|0
1729132400000|2024-10-17 02:33:20|4178.9|4172.9|4178.5|4172.5|4179.5|4173.5|4178.5|4172.5|0
1729132410000|2024-10-17 02:33:30|4178.2|4172.2|4178.5|4172.5|4178.5|4172.5|4178.2|4172.2|0
1729132420000|2024-10-17 02:33:40|4178.7|4172.7|4179.2|4173.2|4179.9|4173.9|4178.5|4172.5|0
1729132430000|2024-10-17 02:33:50|4179.5|4173.5|4180.5|4174.5|4180.7|4174.7|4179.2|4173.2|0
1729132440000|2024-10-17 02:34:00|4180.2|4174.2|4181.5|4175.5|4181.5|4175.5|4179.9|4173.9|2
1729132450000|2024-10-17 02:34:10|4180.9|4174.9|4180.5|4174.5|4181.2|4175.2|4179.7|4173.7|4
1729132460000|2024-10-17 02:34:20|4180.7|4174.7|4180.2|4174.2|4180.7|4174.7|4179.9|4173.9|0
1729132470000|2024-10-17 02:34:30|4180.5|4174.5|4180.5|4174.5|4180.7|4174.7|4179.9|4173.9|0
1729132480000|2024-10-17 02:34:40|4180.2|4174.2|4180.5|4174.5|4180.5|4174.5|4179.5|4173.5|0
1729132490000|2024-10-17 02:34:50|4179.9|4173.9|4180.2|4174.2|4180.5|4174.5|4178.9|4172.9|0
1729132500000|2024-10-17 02:35:00|4180.5|4174.5|4178.9|4172.9|4180.7|4174.7|4178.5|4172.5|0
1729132510000|2024-10-17 02:35:10|4179.2|4173.2|4178.9|4172.9|4179.7|4173.7|4178.7|4172.7|10
1729132520000|2024-10-17 02:35:20|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4178.5|4172.5|0
1729132530000|2024-10-17 02:35:30|4179.2|4173.2|4178.9|4172.9|4179.2|4173.2|4178.2|4172.2|0
1729132540000|2024-10-17 02:35:40|4178.7|4172.7|4177.9|4171.9|4178.7|4172.7|4177.7|4171.7|0
1729132550000|2024-10-17 02:35:50|4178.5|4172.5|4177.9|4171.9|4178.7|4172.7|4177.9|4171.9|0
1729132560000|2024-10-17 02:36:00|4178.7|4172.7|4178.9|4172.9|4179.2|4173.2|4178.7|4172.7|1
1729132570000|2024-10-17 02:36:10|4178.7|4172.7|4178.9|4172.9|4179.5|4173.5|4178.7|4172.7|0
1729132580000|2024-10-17 02:36:20|4179.5|4173.5|4179.9|4173.9|4179.9|4173.9|4179.5|4173.5|0
1729132590000|2024-10-17 02:36:30|4180.2|4174.2|4179.9|4173.9|4180.2|4174.2|4179.7|4173.7|0
1729132600000|2024-10-17 02:36:40|4180.2|4174.2|4178.7|4172.7|4180.5|4174.5|4178.7|4172.7|1
1729132610000|2024-10-17 02:36:50|4178.9|4172.9|4179.7|4173.7|4179.9|4173.9|4178.5|4172.5|0
1729132620000|2024-10-17 02:37:00|4179.5|4173.5|4179.7|4173.7|4180.5|4174.5|4179.5|4173.5|0
1729132630000|2024-10-17 02:37:10|4180.2|4174.2|4179.7|4173.7|4180.2|4174.2|4179.7|4173.7|1
1729132640000|2024-10-17 02:37:20|4179.2|4173.2|4177.7|4171.7|4179.2|4173.2|4177.7|4171.7|1
1729132650000|2024-10-17 02:37:30|4178.5|4172.5|4177.7|4171.7|4178.7|4172.7|4177.7|4171.7|1
1729132660000|2024-10-17 02:37:40|4177.9|4171.9|4178.5|4172.5|4178.5|4172.5|4177.7|4171.7|1
1729132670000|2024-10-17 02:37:50|4177.9|4171.9|4178.5|4172.5|4178.5|4172.5|4177.9|4171.9|0
1729132680000|2024-10-17 02:38:00|4178.2|4172.2|4177.7|4171.7|4178.5|4172.5|4177.7|4171.7|0
1729132690000|2024-10-17 02:38:10|4178.2|4172.2|4178.5|4172.5|4178.5|4172.5|4177.9|4171.9|0
1729132700000|2024-10-17 02:38:20|4178.2|4172.2|4178.7|4172.7|4178.9|4172.9|4178.2|4172.2|0
1729132710000|2024-10-17 02:38:30|4178.9|4172.9|4178.9|4172.9|4179.5|4173.5|4178.9|4172.9|0
1729132720000|2024-10-17 02:38:40|4178.7|4172.7|4178.2|4172.2|4179.2|4173.2|4177.9|4171.9|1
1729132730000|2024-10-17 02:38:50|4177.9|4171.9|4178.5|4172.5|4178.5|4172.5|4177.9|4171.9|0
1729132740000|2024-10-17 02:39:00|4178.2|4172.2|4178.5|4172.5|4178.5|4172.5|4177.7|4171.7|0
1729132750000|2024-10-17 02:39:10|4177.9|4171.9|4178.7|4172.7|4178.9|4172.9|4177.9|4171.9|0
1729132760000|2024-10-17 02:39:20|4178.5|4172.5|4177.9|4171.9|4178.5|4172.5|4177.4|4171.4|1
1729132770000|2024-10-17 02:39:30|4178.2|4172.2|4177.9|4171.9|4178.2|4172.2|4177.9|4171.9|0
1729132780000|2024-10-17 02:39:40|4177.7|4171.7|4178.5|4172.5|4178.5|4172.5|4177.7|4171.7|0
1729132790000|2024-10-17 02:39:50|4178.2|4172.2|4176.7|4170.7|4178.2|4172.2|4176.7|4170.7|4
1729132800000|2024-10-17 02:40:00|4176.9|4170.9|4173.5|4167.5|4176.9|4170.9|4173.5|4167.5|10
1729132810000|2024-10-17 02:40:10|4172.7|4166.7|4171.7|4165.7|4172.7|4166.7|4171.7|4165.7|2
1729132820000|2024-10-17 02:40:20|4171.5|4165.5|4171.5|4165.5|4171.7|4165.7|4170.9|4164.9|4
1729132830000|2024-10-17 02:40:30|4171.7|4165.7|4172.5|4166.5|4172.9|4166.9|4171.7|4165.7|1
1729132840000|2024-10-17 02:40:40|4172.9|4166.9|4171.5|4165.5|4173.2|4167.2|4171.5|4165.5|0
1729132850000|2024-10-17 02:40:50|4171.9|4165.9|4170.5|4164.5|4171.9|4165.9|4170.5|4164.5|2
1729132860000|2024-10-17 02:41:00|4170.9|4164.9|4171.5|4165.5|4171.5|4165.5|4170.5|4164.5|3
1729132870000|2024-10-17 02:41:10|4171.2|4165.2|4171.5|4165.5|4171.5|4165.5|4171.2|4165.2|0
1729132880000|2024-10-17 02:41:20|4171.8|4165.8|4172.2|4166.2|4172.5|4166.5|4171.8|4165.8|3
1729132890000|2024-10-17 02:41:30|4172.9|4166.9|4171.2|4165.2|4172.9|4166.9|4171.2|4165.2|2
1729132900000|2024-10-17 02:41:40|4171.5|4165.5|4171.2|4165.2|4171.5|4165.5|4170.5|4164.5|1
1729132910000|2024-10-17 02:41:50|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4170.7|4164.7|0
1729132920000|2024-10-17 02:42:00|4171.9|4165.9|4170.7|4164.7|4172.2|4166.2|4170.5|4164.5|0
1729132930000|2024-10-17 02:42:10|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4169.2|4163.2|6
1729132940000|2024-10-17 02:42:20|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4168.9|4162.9|0
1729132950000|2024-10-17 02:42:30|4169.5|4163.5|4169.2|4163.2|4169.5|4163.5|4168.9|4162.9|1
1729132960000|2024-10-17 02:42:40|4169.5|4163.5|4169.5|4163.5|4170.5|4164.5|4169.5|4163.5|1
1729132970000|2024-10-17 02:42:50|4169.7|4163.7|4169.9|4163.9|4170.5|4164.5|4169.7|4163.7|0
1729132980000|2024-10-17 02:43:00|4169.7|4163.7|4169.9|4163.9|4169.9|4163.9|4169.2|4163.2|0
1729132990000|2024-10-17 02:43:10|4169.5|4163.5|4170.5|4164.5|4170.7|4164.7|4168.9|4162.9|3
1729133000000|2024-10-17 02:43:20|4170.2|4164.2|4169.2|4163.2|4170.2|4164.2|4169.2|4163.2|0
1729133010000|2024-10-17 02:43:30|4169.7|4163.7|4170.2|4164.2|4170.5|4164.5|4169.7|4163.7|0
1729133020000|2024-10-17 02:43:40|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4169.2|4163.2|1
1729133030000|2024-10-17 02:43:50|4169.7|4163.7|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|0
1729133040000|2024-10-17 02:44:00|4170.7|4164.7|4171.2|4165.2|4171.7|4165.7|4170.7|4164.7|1
1729133050000|2024-10-17 02:44:10|4171.5|4165.5|4170.7|4164.7|4171.5|4165.5|4170.5|4164.5|0
1729133060000|2024-10-17 02:44:20|4171.2|4165.2|4170.2|4164.2|4171.2|4165.2|4169.5|4163.5|3
1729133070000|2024-10-17 02:44:30|4170.5|4164.5|4170.2|4164.2|4170.5|4164.5|4169.5|4163.5|1
1729133080000|2024-10-17 02:44:40|4170.5|4164.5|4170.7|4164.7|4171.2|4165.2|4169.7|4163.7|3
1729133090000|2024-10-17 02:44:50|4170.5|4164.5|4170.2|4164.2|4170.7|4164.7|4170.2|4164.2|0
1729133100000|2024-10-17 02:45:00|4169.7|4163.7|4170.9|4164.9|4170.9|4164.9|4169.5|4163.5|1
1729133110000|2024-10-17 02:45:10|4170.5|4164.5|4170.5|4164.5|4170.9|4164.9|4170.5|4164.5|0
1729133120000|2024-10-17 02:45:20|4170.2|4164.2|4169.7|4163.7|4170.5|4164.5|4169.5|4163.5|1
1729133130000|2024-10-17 02:45:30|4169.9|4163.9|4171.2|4165.2|4171.2|4165.2|4169.9|4163.9|1
1729133140000|2024-10-17 02:45:40|4171.7|4165.7|4172.2|4166.2|4172.5|4166.5|4171.5|4165.5|0
1729133150000|2024-10-17 02:45:50|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.2|4166.2|0
1729133160000|2024-10-17 02:46:00|4172.7|4166.7|4173.2|4167.2|4173.5|4167.5|4172.2|4166.2|0
1729133170000|2024-10-17 02:46:10|4173.5|4167.5|4172.7|4166.7|4173.5|4167.5|4172.2|4166.2|0
1729133180000|2024-10-17 02:46:20|4172.5|4166.5|4173.9|4167.9|4173.9|4167.9|4171.9|4165.9|0
1729133190000|2024-10-17 02:46:30|4174.5|4168.5|4174.9|4168.9|4175.2|4169.2|4174.5|4168.5|0
1729133200000|2024-10-17 02:46:40|4175.2|4169.2|4175.2|4169.2|4175.5|4169.5|4174.9|4168.9|0
1729133210000|2024-10-17 02:46:50|4174.9|4168.9|4176.2|4170.2|4176.2|4170.2|4174.9|4168.9|0
1729133220000|2024-10-17 02:47:00|4176.5|4170.5|4175.9|4169.9|4176.9|4170.9|4175.5|4169.5|1
1729133230000|2024-10-17 02:47:10|4176.2|4170.2|4175.2|4169.2|4176.7|4170.7|4175.2|4169.2|0
1729133240000|2024-10-17 02:47:20|4174.9|4168.9|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|0
1729133250000|2024-10-17 02:47:30|4174.2|4168.2|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|0
1729133260000|2024-10-17 02:47:40|4174.7|4168.7|4174.7|4168.7|4174.9|4168.9|4174.2|4168.2|1
1729133270000|2024-10-17 02:47:50|4174.2|4168.2|4172.9|4166.9|4174.2|4168.2|4172.2|4166.2|20
1729133280000|2024-10-17 02:48:00|4173.7|4167.7|4172.9|4166.9|4173.9|4167.9|4172.2|4166.2|0
1729133290000|2024-10-17 02:48:10|4173.5|4167.5|4173.5|4167.5|4173.9|4167.9|4172.9|4166.9|0
1729133300000|2024-10-17 02:48:20|4173.7|4167.7|4173.5|4167.5|4173.9|4167.9|4173.5|4167.5|0
1729133310000|2024-10-17 02:48:30|4173.7|4167.7|4174.2|4168.2|4174.9|4168.9|4173.7|4167.7|1
1729133320000|2024-10-17 02:48:40|4174.9|4168.9|4174.9|4168.9|4175.2|4169.2|4174.9|4168.9|1
1729133330000|2024-10-17 02:48:50|4174.7|4168.7|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|1
1729133340000|2024-10-17 02:49:00|4175.2|4169.2|4175.2|4169.2|4175.7|4169.7|4174.9|4168.9|0
1729133350000|2024-10-17 02:49:10|4174.9|4168.9|4174.9|4168.9|4175.9|4169.9|4174.9|4168.9|0
1729133360000|2024-10-17 02:49:20|4175.2|4169.2|4175.5|4169.5|4175.9|4169.9|4175.2|4169.2|0
1729133370000|2024-10-17 02:49:30|4175.2|4169.2|4175.9|4169.9|4176.7|4170.7|4174.9|4168.9|0
1729133380000|2024-10-17 02:49:40|4175.7|4169.7|4175.9|4169.9|4175.9|4169.9|4175.2|4169.2|0
1729133390000|2024-10-17 02:49:50|4175.2|4169.2|4175.9|4169.9|4175.9|4169.9|4175.2|4169.2|0
1729133400000|2024-10-17 02:50:00|4176.9|4170.9|4175.2|4169.2|4176.9|4170.9|4175.2|4169.2|4
1729133410000|2024-10-17 02:50:10|4174.9|4168.9|4175.2|4169.2|4175.2|4169.2|4174.9|4168.9|0
1729133420000|2024-10-17 02:50:20|4175.5|4169.5|4175.2|4169.2|4175.5|4169.5|4175.2|4169.2|0
1729133430000|2024-10-17 02:50:30|4174.9|4168.9|4174.7|4168.7|4174.9|4168.9|4174.7|4168.7|0
1729133440000|2024-10-17 02:50:40|4174.4|4168.4|4172.9|4166.9|4174.4|4168.4|4172.9|4166.9|1
1729133450000|2024-10-17 02:50:50|4172.5|4166.5|4171.7|4165.7|4172.5|4166.5|4171.7|4165.7|0
1729133460000|2024-10-17 02:51:00|4171.5|4165.5|4170.5|4164.5|4171.7|4165.7|4170.4|4164.4|23
1729133480000|2024-10-17 02:51:20|4170|4164|4170|4164|4170|4164|4170|4164|0
1729133490000|2024-10-17 02:51:30|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4169.3|4163.3|0
1729133500000|2024-10-17 02:51:40|4169|4163|4169|4163|4169|4163|4169|4163|0
1729133510000|2024-10-17 02:51:50|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|3
1729133520000|2024-10-17 02:52:00|4169.3|4163.3|4169.5|4163.5|4169.5|4163.5|4168.3|4162.3|1
1729133530000|2024-10-17 02:52:10|4170.1|4164.1|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|1
1729133540000|2024-10-17 02:52:20|4170.3|4164.3|4170.5|4164.5|4171.5|4165.5|4170.3|4164.3|1
1729133550000|2024-10-17 02:52:30|4170.7|4164.7|4170.5|4164.5|4171|4165|4170.5|4164.5|0
1729133560000|2024-10-17 02:52:40|4170.1|4164.1|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|3
1729133580000|2024-10-17 02:53:00|4171|4165|4171|4165|4171.5|4165.5|4170.8|4164.8|0
1729133590000|2024-10-17 02:53:10|4171.3|4165.3|4171.5|4165.5|4171.5|4165.5|4171.3|4165.3|0
1729133600000|2024-10-17 02:53:20|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1729133610000|2024-10-17 02:53:30|4170.7|4164.7|4172.5|4166.5|4172.5|4166.5|4170.7|4164.7|0
1729133620000|2024-10-17 02:53:40|4172.3|4166.3|4171.3|4165.3|4172.3|4166.3|4171|4165|0
1729133630000|2024-10-17 02:53:50|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1729133640000|2024-10-17 02:54:00|4171.8|4165.8|4172|4166|4172.2|4166.2|4171.8|4165.8|0
1729133650000|2024-10-17 02:54:10|4171.5|4165.5|4170.5|4164.5|4171.5|4165.5|4170.5|4164.5|2
1729133660000|2024-10-17 02:54:20|4170|4164|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|0
1729133670000|2024-10-17 02:54:30|4170.3|4164.3|4170.3|4164.3|4170.5|4164.5|4170.3|4164.3|1
1729133680000|2024-10-17 02:54:40|4170|4164|4169.5|4163.5|4170.3|4164.3|4168.8|4162.8|3
1729133690000|2024-10-17 02:54:50|||||||||1
1729133700000|2024-10-17 02:55:00|4169.3|4163.3|4170.5|4164.5|4170.5|4164.5|4169.3|4163.3|1
1729133710000|2024-10-17 02:55:10|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1729133720000|2024-10-17 02:55:20|4170|4164|4170|4164|4170.5|4164.5|4170|4164|0
1729133730000|2024-10-17 02:55:30|4170.3|4164.3|4171.5|4165.5|4171.5|4165.5|4170.3|4164.3|1
1729133740000|2024-10-17 02:55:40|4171.3|4165.3|4171.5|4165.5|4171.5|4165.5|4171.3|4165.3|3
1729133750000|2024-10-17 02:55:50|4171.8|4165.8|4173|4167|4173|4167|4171.8|4165.8|0
1729133760000|2024-10-17 02:56:00|4173.3|4167.3|4172.5|4166.5|4173.3|4167.3|4171.8|4165.8|1
1729133770000|2024-10-17 02:56:10|4172.7|4166.7|4173.1|4167.1|4173.5|4167.5|4172.7|4166.7|0
1729133780000|2024-10-17 02:56:20|4173.3|4167.3|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|1
1729133790000|2024-10-17 02:56:30|4173.8|4167.8|4173.5|4167.5|4173.8|4167.8|4172.5|4166.5|0
1729133800000|2024-10-17 02:56:40|4172.8|4166.8|4172.5|4166.5|4173|4167|4172.5|4166.5|0
1729133810000|2024-10-17 02:56:50|4173|4167|4171.5|4165.5|4173|4167|4171.5|4165.5|1
1729133820000|2024-10-17 02:57:00|4171.8|4165.8|4172.5|4166.5|4172.5|4166.5|4171.8|4165.8|0
1729133830000|2024-10-17 02:57:10|4172|4166|4172.5|4166.5|4172.5|4166.5|4172|4166|0
1729133850000|2024-10-17 02:57:30|4172.3|4166.3|4172.5|4166.5|4172.5|4166.5|4172.3|4166.3|0
1729133860000|2024-10-17 02:57:40|4172.3|4166.3|4171.5|4165.5|4172.3|4166.3|4171.5|4165.5|1
1729133870000|2024-10-17 02:57:50|4171.9|4165.9|4171.5|4165.5|4171.9|4165.9|4171.5|4165.5|0
1729133880000|2024-10-17 02:58:00|4171.3|4165.3|4170.5|4164.5|4171.3|4165.3|4170.3|4164.3|1
1729133890000|2024-10-17 02:58:10|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4170.5|4164.5|0
1729133900000|2024-10-17 02:58:20|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1729133920000|2024-10-17 02:58:40|4171.8|4165.8|4171.9|4165.9|4172.5|4166.5|4171.5|4165.5|0
1729133930000|2024-10-17 02:58:50|4171.7|4165.7|4171.5|4165.5|4171.7|4165.7|4171.5|4165.5|0
1729133940000|2024-10-17 02:59:00|4171.7|4165.7|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|0
1729133950000|2024-10-17 02:59:10|4172|4166|4172.5|4166.5|4172.8|4166.8|4171.5|4165.5|0
1729133960000|2024-10-17 02:59:20|4173.1|4167.1|4173.5|4167.5|4173.5|4167.5|4173.1|4167.1|0
1729133970000|2024-10-17 02:59:30|4173.9|4167.9|4173.5|4167.5|4173.9|4167.9|4173.5|4167.5|0
1729133980000|2024-10-17 02:59:40|4174.5|4168.5|4174.5|4168.5|4174.8|4168.8|4174.5|4168.5|0
1729134000000|2024-10-17 03:00:00|4174.1|4168.1|4174.5|4168.5|4174.5|4168.5|4173.5|4167.5|0
1729134010000|2024-10-17 03:00:10|4174.3|4168.3|4173.5|4167.5|4174.5|4168.5|4173.5|4167.5|0
1729134030000|2024-10-17 03:00:30|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1729134040000|2024-10-17 03:00:40|4174.7|4168.7|4173.5|4167.5|4174.7|4168.7|4173.5|4167.5|2
1729134050000|2024-10-17 03:00:50|4173.3|4167.3|4173.5|4167.5|4173.5|4167.5|4173.3|4167.3|0
1729134070000|2024-10-17 03:01:10|4174.5|4168.5|4174.3|4168.3|4174.5|4168.5|4174.3|4168.3|0
1729134080000|2024-10-17 03:01:20|4173.7|4167.7|4172.5|4166.5|4173.7|4167.7|4172.3|4166.3|3
1729134100000|2024-10-17 03:01:40|4172.8|4166.8|4172.5|4166.5|4172.8|4166.8|4172.5|4166.5|0
1729134110000|2024-10-17 03:01:50|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.5|4166.5|0
1729134120000|2024-10-17 03:02:00|4173.1|4167.1|4172.5|4166.5|4173.1|4167.1|4172.5|4166.5|1
1729134130000|2024-10-17 03:02:10|4172.3|4166.3|4171.5|4165.5|4172.3|4166.3|4171.5|4165.5|1
1729134140000|2024-10-17 03:02:20|4171.8|4165.8|4171.5|4165.5|4171.8|4165.8|4171.5|4165.5|0
1729134150000|2024-10-17 03:02:30|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1729134160000|2024-10-17 03:02:40|4171.5|4165.5|4171.3|4165.3|4171.5|4165.5|4170.8|4164.8|1
1729134170000|2024-10-17 03:02:50|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4170.8|4164.8|0
1729134180000|2024-10-17 03:03:00|4171|4165|4171.5|4165.5|4171.5|4165.5|4171|4165|0
1729134190000|2024-10-17 03:03:10|4171.2|4165.2|4169.5|4163.5|4171.2|4165.2|4169.5|4163.5|2
1729134200000|2024-10-17 03:03:20|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.5|4163.5|0
1729134210000|2024-10-17 03:03:30|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1729134220000|2024-10-17 03:03:40|4169.3|4163.3|4167.8|4161.8|4169.5|4163.5|4167.2|4161.2|6
1729134230000|2024-10-17 03:03:50|4167.5|4161.5|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|2
1729134240000|2024-10-17 03:04:00|4168.1|4162.1|4167.5|4161.5|4168.1|4162.1|4167.5|4161.5|0
1729134250000|2024-10-17 03:04:10|4167.8|4161.8|4167.5|4161.5|4167.8|4161.8|4167.5|4161.5|0
1729134260000|2024-10-17 03:04:20|4167.3|4161.3|4167.5|4161.5|4168.5|4162.5|4167|4161|6
1729134270000|2024-10-17 03:04:30|4167.7|4161.7|4167.8|4161.8|4168.5|4162.5|4167.5|4161.5|0
1729134280000|2024-10-17 03:04:40|4168.1|4162.1|4168.5|4162.5|4168.5|4162.5|4167.8|4161.8|0
1729134290000|2024-10-17 03:04:50|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1729134300000|2024-10-17 03:05:00|4168.5|4162.5|4167.8|4161.8|4169.3|4163.3|4167.5|4161.5|2
1729134310000|2024-10-17 03:05:10|4167.5|4161.5|4167.5|4161.5|4167.8|4161.8|4166.7|4160.7|14
1729134320000|2024-10-17 03:05:20|4167.2|4161.2|4166.9|4160.9|4167.2|4161.2|4166.7|4160.7|0
1729134330000|2024-10-17 03:05:30|4166.7|4160.7|4166.7|4160.7|4166.9|4160.9|4166.4|4160.4|2
1729134340000|2024-10-17 03:05:40|4166.9|4160.9|4167.2|4161.2|4167.7|4161.7|4166.9|4160.9|17
1729134350000|2024-10-17 03:05:50|4167|4161|4166.4|4160.4|4167.2|4161.2|4166.4|4160.4|5
1729134360000|2024-10-17 03:06:00|4166.7|4160.7|4166.7|4160.7|4166.9|4160.9|4166.7|4160.7|12
1729134370000|2024-10-17 03:06:10|4167.2|4161.2|4167.7|4161.7|4167.9|4161.9|4167.2|4161.2|1
1729134380000|2024-10-17 03:06:20|4166.7|4160.7|4167.2|4161.2|4167.5|4161.5|4166.7|4160.7|5
1729134390000|2024-10-17 03:06:30|4166.9|4160.9|4166.9|4160.9|4167.5|4161.5|4166.9|4160.9|1
1729134400000|2024-10-17 03:06:40|4167.2|4161.2|4166.9|4160.9|4167.5|4161.5|4166.9|4160.9|4
1729134410000|2024-10-17 03:06:50|4167.2|4161.2|4166.9|4160.9|4167.2|4161.2|4166.9|4160.9|0
1729134420000|2024-10-17 03:07:00|4167.2|4161.2|4167.7|4161.7|4168|4162|4166.9|4160.9|6
1729134430000|2024-10-17 03:07:10|4167.9|4161.9|4167.7|4161.7|4168.2|4162.2|4167.5|4161.5|1
1729134440000|2024-10-17 03:07:20|4167.9|4161.9|4168.7|4162.7|4168.7|4162.7|4167.4|4161.4|8
1729134450000|2024-10-17 03:07:30|4168.5|4162.5|4169.5|4163.5|4169.7|4163.7|4168.5|4162.5|1
1729134460000|2024-10-17 03:07:40|4169.7|4163.7|4169.3|4163.3|4169.7|4163.7|4169.3|4163.3|0
1729134470000|2024-10-17 03:07:50|4169|4163|4170.2|4164.2|4170.2|4164.2|4169|4163|0
1729134480000|2024-10-17 03:08:00|4170|4164|4168.9|4162.9|4170.2|4164.2|4168.7|4162.7|1
1729134490000|2024-10-17 03:08:10|4169.5|4163.5|4170|4164|4170.2|4164.2|4169.2|4163.2|0
1729134500000|2024-10-17 03:08:20|4170.2|4164.2|4170.5|4164.5|4170.9|4164.9|4169.9|4163.9|0
1729134510000|2024-10-17 03:08:30|4170.7|4164.7|4171.2|4165.2|4171.5|4165.5|4170.5|4164.5|1
1729134520000|2024-10-17 03:08:40|4171.5|4165.5|4172.2|4166.2|4172.5|4166.5|4171.2|4165.2|0
1729134530000|2024-10-17 03:08:50|4171.9|4165.9|4171.5|4165.5|4172.5|4166.5|4171.5|4165.5|0
1729134540000|2024-10-17 03:09:00|4171.7|4165.7|4173.7|4167.7|4173.7|4167.7|4171.5|4165.5|0
1729134550000|2024-10-17 03:09:10|4173.5|4167.5|4173.2|4167.2|4173.5|4167.5|4173.2|4167.2|0
1729134560000|2024-10-17 03:09:20|4172.9|4166.9|4173.5|4167.5|4173.7|4167.7|4172.7|4166.7|0
1729134570000|2024-10-17 03:09:30|4173.2|4167.2|4173.5|4167.5|4174.2|4168.2|4173.2|4167.2|1
1729134580000|2024-10-17 03:09:40|4173.9|4167.9|4173.5|4167.5|4173.9|4167.9|4173.5|4167.5|0
1729134590000|2024-10-17 03:09:50|4173.7|4167.7|4174.5|4168.5|4174.5|4168.5|4173.7|4167.7|1
1729134600000|2024-10-17 03:10:00|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.5|4167.5|1
1729134610000|2024-10-17 03:10:10|4173.5|4167.5|4173.5|4167.5|4173.7|4167.7|4173.5|4167.5|1
1729134620000|2024-10-17 03:10:20|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1729134630000|2024-10-17 03:10:30|4174.5|4168.5|4173.9|4167.9|4174.5|4168.5|4173.7|4167.7|1
1729134640000|2024-10-17 03:10:40|4173.7|4167.7|4174.5|4168.5|4174.5|4168.5|4173.7|4167.7|0
1729134650000|2024-10-17 03:10:50|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1729134660000|2024-10-17 03:11:00|4175|4169|4174.9|4168.9|4175.7|4169.7|4174.7|4168.7|3
1729134670000|2024-10-17 03:11:10|4175.2|4169.2|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|1
1729134680000|2024-10-17 03:11:20|4174.9|4168.9|4175.2|4169.2|4175.5|4169.5|4174.9|4168.9|0
1729134690000|2024-10-17 03:11:30|4175.5|4169.5|4175.7|4169.7|4175.7|4169.7|4175.5|4169.5|0
1729134700000|2024-10-17 03:11:40|4176|4170|4175.5|4169.5|4176|4170|4175.5|4169.5|0
1729134710000|2024-10-17 03:11:50|4175.2|4169.2|4175.5|4169.5|4175.5|4169.5|4174.9|4168.9|1
1729134720000|2024-10-17 03:12:00|4175.2|4169.2|4174.5|4168.5|4175.2|4169.2|4174.2|4168.2|0
1729134730000|2024-10-17 03:12:10|4173.9|4167.9|4174.5|4168.5|4174.5|4168.5|4173.9|4167.9|1
1729134740000|2024-10-17 03:12:20|4173.9|4167.9|4174.5|4168.5|4174.7|4168.7|4173.7|4167.7|0
1729134750000|2024-10-17 03:12:30|4173.9|4167.9|4175.7|4169.7|4176|4170|4173.5|4167.5|11
1729134770000|2024-10-17 03:12:50|4175.4|4169.4|4175.7|4169.7|4175.7|4169.7|4175.4|4169.4|2
1729134790000|2024-10-17 03:13:10|4175.5|4169.5|4175.2|4169.2|4175.5|4169.5|4174.5|4168.5|11
1729134800000|2024-10-17 03:13:20|||||||||2
1729134810000|2024-10-17 03:13:30|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.5|4168.5|9
1729134820000|2024-10-17 03:13:40|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4174.9|4168.9|0
1729134830000|2024-10-17 03:13:50|4175.7|4169.7|4175.2|4169.2|4175.7|4169.7|4174.9|4168.9|0
1729134840000|2024-10-17 03:14:00|4174.9|4168.9|4175.2|4169.2|4175.2|4169.2|4174.7|4168.7|4
1729134870000|2024-10-17 03:14:30|4175.4|4169.4|4175.2|4169.2|4175.4|4169.4|4175.2|4169.2|0
1729134880000|2024-10-17 03:14:40|4175.4|4169.4|4175.2|4169.2|4175.4|4169.4|4174.2|4168.2|20
1729134890000|2024-10-17 03:14:50|4174.9|4168.9|4174.9|4168.9|4175.2|4169.2|4174.9|4168.9|1
1729134900000|2024-10-17 03:15:00|4174.7|4168.7|4175.7|4169.7|4176|4170|4174.7|4168.7|4
1729134910000|2024-10-17 03:15:10|4176|4170|4176|4170|4176|4170|4176|4170|0
1729134920000|2024-10-17 03:15:20|4175.7|4169.7|4177.5|4171.5|4178|4172|4175.5|4169.5|15
1729134930000|2024-10-17 03:15:30|4177.2|4171.2|4176.5|4170.5|4177.2|4171.2|4175.9|4169.9|5
1729134940000|2024-10-17 03:15:40|4176.7|4170.7|4176.2|4170.2|4176.7|4170.7|4175.9|4169.9|0
1729134950000|2024-10-17 03:15:50|4176.5|4170.5|4176.2|4170.2|4176.5|4170.5|4176.2|4170.2|0
1729134960000|2024-10-17 03:16:00|4175.9|4169.9|4174.5|4168.5|4175.9|4169.9|4174.5|4168.5|0
1729134970000|2024-10-17 03:16:10|4174.7|4168.7|4173.5|4167.5|4174.7|4168.7|4173.5|4167.5|2
1729134980000|2024-10-17 03:16:20|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.7|4166.7|2
1729134990000|2024-10-17 03:16:30|4173.2|4167.2|4174.7|4168.7|4174.7|4168.7|4173.2|4167.2|3
1729135000000|2024-10-17 03:16:40|||||||||3
1729135010000|2024-10-17 03:16:50|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.2|4168.2|0
1729135020000|2024-10-17 03:17:00|4174.7|4168.7|4174.9|4168.9|4175.7|4169.7|4174.7|4168.7|3
1729135030000|2024-10-17 03:17:10|4175.2|4169.2|4175.7|4169.7|4175.7|4169.7|4174.9|4168.9|3
1729135040000|2024-10-17 03:17:20|4175.5|4169.5|4175.7|4169.7|4175.7|4169.7|4175.2|4169.2|3
1729135060000|2024-10-17 03:17:40|4175.2|4169.2|4174.5|4168.5|4175.5|4169.5|4174.5|4168.5|2
1729135070000|2024-10-17 03:17:50|4174.7|4168.7|4174.5|4168.5|4175|4169|4174.5|4168.5|0
1729135080000|2024-10-17 03:18:00|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.5|4167.5|1
1729135090000|2024-10-17 03:18:10|4174.3|4168.3|4173.7|4167.7|4174.3|4168.3|4173.5|4167.5|0
1729135100000|2024-10-17 03:18:20|4173.5|4167.5|4173.7|4167.7|4173.7|4167.7|4173.5|4167.5|1
1729135110000|2024-10-17 03:18:30|4173.5|4167.5|4172.7|4166.7|4173.5|4167.5|4172.7|4166.7|0
1729135120000|2024-10-17 03:18:40|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|3
1729135130000|2024-10-17 03:18:50|4172.5|4166.5|4172.5|4166.5|4172.7|4166.7|4172.5|4166.5|0
1729135140000|2024-10-17 03:19:00|4171.9|4165.9|4171.7|4165.7|4172.2|4166.2|4171.7|4165.7|0
1729135150000|2024-10-17 03:19:10|4172.3|4166.3|4171.7|4165.7|4172.5|4166.5|4171.7|4165.7|2
1729135170000|2024-10-17 03:19:30|4171.5|4165.5|4171.5|4165.5|4171.7|4165.7|4171.5|4165.5|0
1729135180000|2024-10-17 03:19:40|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1729135190000|2024-10-17 03:19:50|4171.2|4165.2|4171.7|4165.7|4171.7|4165.7|4171.2|4165.2|0
1729135200000|2024-10-17 03:20:00|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4171.9|4165.9|1
1729135210000|2024-10-17 03:20:10|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4171.7|4165.7|3
1729135220000|2024-10-17 03:20:20|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4171.9|4165.9|0
1729135230000|2024-10-17 03:20:30|4172.4|4166.4|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|0
1729135240000|2024-10-17 03:20:40|4172.5|4166.5|4171.9|4165.9|4172.7|4166.7|4171.9|4165.9|1
1729135250000|2024-10-17 03:20:50|4172.2|4166.2|4171.7|4165.7|4172.2|4166.2|4171.7|4165.7|1
1729135260000|2024-10-17 03:21:00|4171.5|4165.5|4170.2|4164.2|4171.5|4165.5|4170.2|4164.2|4
1729135270000|2024-10-17 03:21:10|4170.7|4164.7|4170.5|4164.5|4170.7|4164.7|4170.5|4164.5|3
1729135280000|2024-10-17 03:21:20|4170.7|4164.7|4170.5|4164.5|4171|4165|4170.5|4164.5|0
1729135290000|2024-10-17 03:21:30|4170.7|4164.7|4171.5|4165.5|4171.5|4165.5|4170.5|4164.5|1
1729135300000|2024-10-17 03:21:40|4171.7|4165.7|4172.7|4166.7|4172.7|4166.7|4171.7|4165.7|1
1729135310000|2024-10-17 03:21:50|4172.5|4166.5|4172.7|4166.7|4173.2|4167.2|4172.5|4166.5|0
1729135320000|2024-10-17 03:22:00|4172.9|4166.9|4172.7|4166.7|4173.5|4167.5|4171.9|4165.9|2
1729135330000|2024-10-17 03:22:10|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|1
1729135340000|2024-10-17 03:22:20|4172.5|4166.5|4173.7|4167.7|4173.7|4167.7|4172.5|4166.5|1
1729135350000|2024-10-17 03:22:30|4173.5|4167.5|4173.5|4167.5|4173.7|4167.7|4173.5|4167.5|0
1729135360000|2024-10-17 03:22:40|4173.2|4167.2|4172.2|4166.2|4173.2|4167.2|4172|4166|0
1729135370000|2024-10-17 03:22:50|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.2|4166.2|0
1729135380000|2024-10-17 03:23:00|4172.2|4166.2|4171.2|4165.2|4172.2|4166.2|4171|4165|0
1729135390000|2024-10-17 03:23:10|4171.5|4165.5|4171.7|4165.7|4171.7|4165.7|4171.5|4165.5|0
1729135410000|2024-10-17 03:23:30|4171.5|4165.5|4171.5|4165.5|4171.7|4165.7|4171.5|4165.5|1
1729135420000|2024-10-17 03:23:40|4171.7|4165.7|4171.7|4165.7|4172|4166|4171.5|4165.5|0
1729135440000|2024-10-17 03:24:00|4172.2|4166.2|4171.5|4165.5|4172.5|4166.5|4170.5|4164.5|1
1729135450000|2024-10-17 03:24:10|4171.7|4165.7|4172.5|4166.5|4172.5|4166.5|4171.7|4165.7|1
1729135460000|2024-10-17 03:24:20|4172.7|4166.7|4171.7|4165.7|4172.7|4166.7|4171.5|4165.5|0
1729135470000|2024-10-17 03:24:30|4172|4166|4172.5|4166.5|4172.5|4166.5|4172|4166|0
1729135480000|2024-10-17 03:24:40|4172.2|4166.2|4171.7|4165.7|4172.5|4166.5|4171.7|4165.7|0
1729135490000|2024-10-17 03:24:50|4172|4166|4171.7|4165.7|4172|4166|4171.7|4165.7|0
1729135500000|2024-10-17 03:25:00|4171.5|4165.5|4172|4166|4172|4166|4171.5|4165.5|2
1729135510000|2024-10-17 03:25:10|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|1
1729135520000|2024-10-17 03:25:20|4171.5|4165.5|4172.2|4166.2|4172.2|4166.2|4171.5|4165.5|1
1729135530000|2024-10-17 03:25:30|4171.9|4165.9|4171.7|4165.7|4172.5|4166.5|4171.5|4165.5|0
1729135540000|2024-10-17 03:25:40|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.2|4166.2|0
1729135550000|2024-10-17 03:25:50|4172.7|4166.7|4173.2|4167.2|4173.5|4167.5|4172.5|4166.5|0
1729135560000|2024-10-17 03:26:00|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.2|4167.2|0
1729135570000|2024-10-17 03:26:10|4173.2|4167.2|4171.7|4165.7|4173.5|4167.5|4171.7|4165.7|1
1729135580000|2024-10-17 03:26:20|4171.9|4165.9|4171.2|4165.2|4171.9|4165.9|4171.2|4165.2|0
1729135590000|2024-10-17 03:26:30|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4170.9|4164.9|3
1729135600000|2024-10-17 03:26:40|4171.7|4165.7|4172.5|4166.5|4172.7|4166.7|4171.7|4165.7|0
1729135610000|2024-10-17 03:26:50|4172.2|4166.2|4172.2|4166.2|4172.5|4166.5|4171.9|4165.9|0
1729135620000|2024-10-17 03:27:00|4172.5|4166.5|4170.9|4164.9|4172.5|4166.5|4170.7|4164.7|0
1729135630000|2024-10-17 03:27:10|4171.5|4165.5|4170.9|4164.9|4171.5|4165.5|4170.9|4164.9|0
1729135640000|2024-10-17 03:27:20|4171.5|4165.5|4171.5|4165.5|4171.7|4165.7|4171.5|4165.5|0
1729135650000|2024-10-17 03:27:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729135660000|2024-10-17 03:27:40|4171.5|4165.5|4170.4|4164.4|4171.9|4165.9|4170.4|4164.4|0
1729135670000|2024-10-17 03:27:50|4170.7|4164.7|4170.4|4164.4|4171|4165|4170.4|4164.4|0
1729135680000|2024-10-17 03:28:00|4170.7|4164.7|4173.2|4167.2|4173.2|4167.2|4170.7|4164.7|1
1729135690000|2024-10-17 03:28:10|4172.9|4166.9|4172.5|4166.5|4173.2|4167.2|4172.5|4166.5|0
1729135700000|2024-10-17 03:28:20|4172.9|4166.9|4173.9|4167.9|4174.2|4168.2|4172.2|4166.2|2
1729135710000|2024-10-17 03:28:30|4174.2|4168.2|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|0
1729135720000|2024-10-17 03:28:40|4174.2|4168.2|4174.5|4168.5|4174.8|4168.8|4174.2|4168.2|1
1729135730000|2024-10-17 03:28:50|4174.2|4168.2|4173.5|4167.5|4174.2|4168.2|4173.5|4167.5|0
1729135740000|2024-10-17 03:29:00|4173.2|4167.2|4172.9|4166.9|4173.5|4167.5|4172.5|4166.5|0
1729135750000|2024-10-17 03:29:10|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|0
1729135760000|2024-10-17 03:29:20|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729135770000|2024-10-17 03:29:30|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1729135780000|2024-10-17 03:29:40|4172.5|4166.5|4172.7|4166.7|4172.9|4166.9|4172.5|4166.5|0
1729135790000|2024-10-17 03:29:50|4172.5|4166.5|4172.2|4166.2|4172.7|4166.7|4171.9|4165.9|1
1729135820000|2024-10-17 03:30:20|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4171.9|4165.9|0
1729135830000|2024-10-17 03:30:30|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1729135840000|2024-10-17 03:30:40|4171.9|4165.9|4171.7|4165.7|4171.9|4165.9|4171.7|4165.7|0
1729135860000|2024-10-17 03:31:00|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1729135880000|2024-10-17 03:31:20|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1729135890000|2024-10-17 03:31:30|4172.2|4166.2|4172.5|4166.5|4172.7|4166.7|4172.2|4166.2|0
1729135920000|2024-10-17 03:32:00|4172.2|4166.2|4172.5|4166.5|4172.5|4166.5|4172.2|4166.2|0
1729135930000|2024-10-17 03:32:10|4172.2|4166.2|4172.2|4166.2|4172.5|4166.5|4171.9|4165.9|0
1729135940000|2024-10-17 03:32:20|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.2|4166.2|0
1729135970000|2024-10-17 03:32:50|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1729135980000|2024-10-17 03:33:00|4171.9|4165.9|4171.2|4165.2|4172.2|4166.2|4171.2|4165.2|1
1729135990000|2024-10-17 03:33:10|4171.5|4165.5|4171.5|4165.5|4171.7|4165.7|4171.5|4165.5|0
1729136010000|2024-10-17 03:33:30|4171.7|4165.7|4172.2|4166.2|4172.2|4166.2|4171.7|4165.7|0
1729136040000|2024-10-17 03:34:00|4171.9|4165.9|4171.5|4165.5|4171.9|4165.9|4171.5|4165.5|0
1729136050000|2024-10-17 03:34:10|4172|4166|4172.2|4166.2|4172.2|4166.2|4171.9|4165.9|0
1729136070000|2024-10-17 03:34:30|4171.9|4165.9|4172.2|4166.2|4172.2|4166.2|4171.7|4165.7|0
1729136090000|2024-10-17 03:34:50|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729136100000|2024-10-17 03:35:00|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1729136150000|2024-10-17 03:35:50|4171.3|4165.3|4172.5|4166.5|4172.5|4166.5|4171.3|4165.3|2
1729136160000|2024-10-17 03:36:00|4172.7|4166.7|4173.2|4167.2|4173.2|4167.2|4172.7|4166.7|0
1729136170000|2024-10-17 03:36:10|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729136180000|2024-10-17 03:36:20|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|0
1729136190000|2024-10-17 03:36:30|4173.2|4167.2|4173.2|4167.2|4173.5|4167.5|4173.2|4167.2|0
1729136200000|2024-10-17 03:36:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729136210000|2024-10-17 03:36:50|4173.5|4167.5|4173.2|4167.2|4173.5|4167.5|4173.2|4167.2|21
1729136260000|2024-10-17 03:37:40|4172.9|4166.9|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|0
1729136270000|2024-10-17 03:37:50|4173.5|4167.5|4173.2|4167.2|4173.5|4167.5|4173.2|4167.2|0
1729136340000|2024-10-17 03:39:00|4173.5|4167.5|4173.2|4167.2|4173.5|4167.5|4172.9|4166.9|0
1729136350000|2024-10-17 03:39:10|4172.9|4166.9|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|0
1729136370000|2024-10-17 03:39:30|4172.9|4166.9|4173.2|4167.2|4173.2|4167.2|4172.9|4166.9|0
1729136380000|2024-10-17 03:39:40|4173.5|4167.5|4173.9|4167.9|4173.9|4167.9|4173.5|4167.5|0
1729136390000|2024-10-17 03:39:50|4174.2|4168.2|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|0
1729136400000|2024-10-17 03:40:00|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.2|4168.2|0
1729136430000|2024-10-17 03:40:30|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1729136440000|2024-10-17 03:40:40|4173.9|4167.9|4174.2|4168.2|4174.2|4168.2|4173.9|4167.9|0
1729136450000|2024-10-17 03:40:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1729136460000|2024-10-17 03:41:00|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1729136470000|2024-10-17 03:41:10|4173.9|4167.9|4174.2|4168.2|4174.2|4168.2|4173.9|4167.9|0
1729136480000|2024-10-17 03:41:20|4173.9|4167.9|4172.9|4166.9|4173.9|4167.9|4172.9|4166.9|2
1729136490000|2024-10-17 03:41:30|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1729136500000|2024-10-17 03:41:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729136510000|2024-10-17 03:41:50|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1729136540000|2024-10-17 03:42:20|||||||||2
1729136560000|2024-10-17 03:42:40|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|3
1729136590000|2024-10-17 03:43:10|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|2
1729136620000|2024-10-17 03:43:40|4172.3|4166.3|4170.9|4164.9|4172.3|4166.3|4170.9|4164.9|4
1729136630000|2024-10-17 03:43:50|4171.4|4165.4|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|0
1729136670000|2024-10-17 03:44:30|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1729136770000|2024-10-17 03:46:10|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1729136820000|2024-10-17 03:47:00|||||||||1
1729136950000|2024-10-17 03:49:10|||||||||1
1729136970000|2024-10-17 03:49:30|4170.9|4164.9|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|1
1729136980000|2024-10-17 03:49:40|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4170.9|4164.9|0
1729137000000|2024-10-17 03:50:00|4170.9|4164.9|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|3
1729137020000|2024-10-17 03:50:20|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|2
1729137040000|2024-10-17 03:50:40|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1729137050000|2024-10-17 03:50:50|4171.2|4165.2|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|0
1729137210000|2024-10-17 03:53:30|4170.7|4164.7|4170.2|4164.2|4170.7|4164.7|4170.2|4164.2|2
1729137220000|2024-10-17 03:53:40|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1729137250000|2024-10-17 03:54:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1729137260000|2024-10-17 03:54:20|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1729137270000|2024-10-17 03:54:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1729137280000|2024-10-17 03:54:40|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|4
1729137290000|2024-10-17 03:54:50|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1729137300000|2024-10-17 03:55:00|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.2|4165.2|0
1729137350000|2024-10-17 03:55:50|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|1
1729137360000|2024-10-17 03:56:00|4172.5|4166.5|4172.2|4166.2|4172.5|4166.5|4172.2|4166.2|0
1729137420000|2024-10-17 03:57:00|4171.7|4165.7|4171.4|4165.4|4171.7|4165.7|4171.4|4165.4|1
1729137430000|2024-10-17 03:57:10|4171.7|4165.7|4170.9|4164.9|4171.7|4165.7|4170.9|4164.9|1
1729137440000|2024-10-17 03:57:20|4171.2|4165.2|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|0
1729137450000|2024-10-17 03:57:30|4171.2|4165.2|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|0
1729137490000|2024-10-17 03:58:10|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729137550000|2024-10-17 03:59:10|4171.7|4165.7|4171.2|4165.2|4171.7|4165.7|4171.2|4165.2|0
1729137560000|2024-10-17 03:59:20|4171.7|4165.7|4171.9|4165.9|4171.9|4165.9|4171.7|4165.7|0
1729137660000|2024-10-17 04:01:00|4171.7|4165.7|4171.2|4165.2|4171.7|4165.7|4171.2|4165.2|0
1729137670000|2024-10-17 04:01:10|4171.5|4165.5|4171.7|4165.7|4171.7|4165.7|4171.4|4165.4|0
1729137680000|2024-10-17 04:01:20|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1729137690000|2024-10-17 04:01:30|4171.7|4165.7|4171.2|4165.2|4171.7|4165.7|4171.2|4165.2|0
1729137760000|2024-10-17 04:02:40|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1729137770000|2024-10-17 04:02:50|4171.2|4165.2|4172.9|4166.9|4174.4|4168.4|4171.2|4165.2|8
1729137800000|2024-10-17 04:03:20|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1729137830000|2024-10-17 04:03:50|4172.2|4166.2|4172.5|4166.5|4172.5|4166.5|4172.2|4166.2|0
1729137840000|2024-10-17 04:04:00|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1729137850000|2024-10-17 04:04:10|4172.4|4166.4|4172.2|4166.2|4172.5|4166.5|4171.9|4165.9|1
1729137860000|2024-10-17 04:04:20|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729137870000|2024-10-17 04:04:30|4171.7|4165.7|4170.9|4164.9|4171.7|4165.7|4170.9|4164.9|0
1729137910000|2024-10-17 04:05:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1729137940000|2024-10-17 04:05:40|4171.2|4165.2|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|0
1729137950000|2024-10-17 04:05:50|4177.9|4171.9|4177.2|4171.2|4177.9|4171.9|4177.2|4171.2|54
1729137960000|2024-10-17 04:06:00|4177.7|4171.7|4177.4|4171.4|4177.7|4171.7|4177.4|4171.4|11
1729138010000|2024-10-17 04:06:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|1
1729138030000|2024-10-17 04:07:10|4175.9|4169.9|4175.7|4169.7|4175.9|4169.9|4175.7|4169.7|0
1729138070000|2024-10-17 04:07:50|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|2
1729138090000|2024-10-17 04:08:10|4175.9|4169.9|4175.9|4169.9|4176.2|4170.2|4175.9|4169.9|0
1729138100000|2024-10-17 04:08:20|4175.7|4169.7|4175.9|4169.9|4175.9|4169.9|4175.7|4169.7|1
1729138160000|2024-10-17 04:09:20|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1729138180000|2024-10-17 04:09:40|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1729138200000|2024-10-17 04:10:00|4175.4|4169.4|4175.7|4169.7|4175.7|4169.7|4175.4|4169.4|2
1729138230000|2024-10-17 04:10:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|0
1729138260000|2024-10-17 04:11:00|4175.2|4169.2|4174.9|4168.9|4175.2|4169.2|4174.7|4168.7|1
1729138270000|2024-10-17 04:11:10|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1729138320000|2024-10-17 04:12:00|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1729138330000|2024-10-17 04:12:10|4175.2|4169.2|4174.9|4168.9|4175.2|4169.2|4174.9|4168.9|0
1729138340000|2024-10-17 04:12:20|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1729138350000|2024-10-17 04:12:30|||||||||1
1729138450000|2024-10-17 04:14:10|4174.9|4168.9|4175.2|4169.2|4175.2|4169.2|4174.7|4168.7|2
1729138500000|2024-10-17 04:15:00|4175.9|4169.9|4175.7|4169.7|4175.9|4169.9|4175.7|4169.7|2
1729138520000|2024-10-17 04:15:20|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1729138530000|2024-10-17 04:15:30|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1729138540000|2024-10-17 04:15:40|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1729138550000|2024-10-17 04:15:50|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|0
1729138560000|2024-10-17 04:16:00|4175.9|4169.9|4175.9|4169.9|4176.2|4170.2|4175.9|4169.9|0
1729138570000|2024-10-17 04:16:10|4175.7|4169.7|4176.2|4170.2|4176.2|4170.2|4175.7|4169.7|0
1729138610000|2024-10-17 04:16:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|0
1729138640000|2024-10-17 04:17:20|4176.9|4170.9|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|1
1729138690000|2024-10-17 04:18:10|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1729138700000|2024-10-17 04:18:20|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1729138850000|2024-10-17 04:20:50|4178.4|4172.4|4179.4|4173.4|4179.7|4173.7|4178.4|4172.4|1
1729138860000|2024-10-17 04:21:00|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4179.4|4173.4|1
1729138940000|2024-10-17 04:22:20|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1729138950000|2024-10-17 04:22:30|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1729138960000|2024-10-17 04:22:40|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1729139000000|2024-10-17 04:23:20|4179.9|4173.9|4179.7|4173.7|4179.9|4173.9|4179.4|4173.4|2
1729139010000|2024-10-17 04:23:30|4179.4|4173.4|4179.4|4173.4|4179.7|4173.7|4179.2|4173.2|1
1729139020000|2024-10-17 04:23:40|4179.7|4173.7|4179.4|4173.4|4179.7|4173.7|4179.4|4173.4|0
1729139030000|2024-10-17 04:23:50|4179.7|4173.7|4179.4|4173.4|4179.7|4173.7|4179.4|4173.4|0
1729139040000|2024-10-17 04:24:00|4179.7|4173.7|4180.2|4174.2|4180.2|4174.2|4179.4|4173.4|0
1729139050000|2024-10-17 04:24:10|4179.9|4173.9|4180.2|4174.2|4180.2|4174.2|4178.9|4172.9|3
1729139070000|2024-10-17 04:24:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|2
1729139080000|2024-10-17 04:24:40|4180.7|4174.7|4180.4|4174.4|4180.7|4174.7|4180.4|4174.4|0
1729139090000|2024-10-17 04:24:50|4180.7|4174.7|4180.4|4174.4|4180.7|4174.7|4180.4|4174.4|0
1729139120000|2024-10-17 04:25:20|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|3
1729139130000|2024-10-17 04:25:30|4180.2|4174.2|4180.4|4174.4|4180.9|4174.9|4179.9|4173.9|1
1729139140000|2024-10-17 04:25:40|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|0
1729139160000|2024-10-17 04:26:00|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|12
1729139180000|2024-10-17 04:26:20|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|1
1729139190000|2024-10-17 04:26:30|4181.6|4175.6|4181.4|4175.4|4181.6|4175.6|4181.4|4175.4|0
1729139200000|2024-10-17 04:26:40|4181.9|4175.9|4182.2|4176.2|4182.2|4176.2|4181.9|4175.9|0
1729139210000|2024-10-17 04:26:50|4181.9|4175.9|4183.9|4177.9|4183.9|4177.9|4181.9|4175.9|5
1729139220000|2024-10-17 04:27:00|4184.2|4178.2|4181.4|4175.4|4184.2|4178.2|4181.4|4175.4|13
1729139230000|2024-10-17 04:27:10|||||||||1
1729139290000|2024-10-17 04:28:10|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1729139310000|2024-10-17 04:28:30|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1729139330000|2024-10-17 04:28:50|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1729139340000|2024-10-17 04:29:00|4181.2|4175.2|4181.4|4175.4|4181.4|4175.4|4181.2|4175.2|3
1729139360000|2024-10-17 04:29:20|4180.9|4174.9|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|0
1729139380000|2024-10-17 04:29:40|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|0
1729139390000|2024-10-17 04:29:50|4180.4|4174.4|4179.7|4173.7|4180.4|4174.4|4179.7|4173.7|0
1729139400000|2024-10-17 04:30:00|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4179.4|4173.4|2
1729139490000|2024-10-17 04:31:30|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|9
1729139520000|2024-10-17 04:32:00|4182.1|4176.1|4181.4|4175.4|4182.1|4176.1|4181.4|4175.4|1
1729139560000|2024-10-17 04:32:40|||||||||1
1729139580000|2024-10-17 04:33:00|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.4|4174.4|3
1729139640000|2024-10-17 04:34:00|4182.4|4176.4|4181.4|4175.4|4182.4|4176.4|4181.4|4175.4|8
1729139670000|2024-10-17 04:34:30|4181.9|4175.9|4181.6|4175.6|4181.9|4175.9|4181.6|4175.6|0
1729139690000|2024-10-17 04:34:50|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1729139720000|2024-10-17 04:35:20|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|2
1729139790000|2024-10-17 04:36:30|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|1
1729139840000|2024-10-17 04:37:20|4181.8|4175.8|4182.6|4176.6|4182.8|4176.8|4181.8|4175.8|0
1729139850000|2024-10-17 04:37:30|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1729139890000|2024-10-17 04:38:10|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|1
1729139910000|2024-10-17 04:38:30|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1729139930000|2024-10-17 04:38:50|4182.2|4176.2|4181.9|4175.9|4182.2|4176.2|4181.9|4175.9|0
1729139980000|2024-10-17 04:39:40|4182.8|4176.8|4182.4|4176.4|4182.8|4176.8|4182.4|4176.4|2
1729140050000|2024-10-17 04:40:50|4182.7|4176.7|4182.4|4176.4|4182.7|4176.7|4182.4|4176.4|1
1729140100000|2024-10-17 04:41:40|4182.9|4176.9|4182.6|4176.6|4182.9|4176.9|4182.6|4176.6|0
1729140110000|2024-10-17 04:41:50|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1729140120000|2024-10-17 04:42:00|4183.2|4177.2|4182.4|4176.4|4183.2|4177.2|4182.4|4176.4|1
1729140170000|2024-10-17 04:42:50|4182.8|4176.8|4182.9|4176.9|4183.4|4177.4|4182.8|4176.8|3
1729140180000|2024-10-17 04:43:00|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|5
1729140210000|2024-10-17 04:43:30|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729140240000|2024-10-17 04:44:00|4181.6|4175.6|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|1
1729140260000|2024-10-17 04:44:20|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1729140270000|2024-10-17 04:44:30|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|2
1729140290000|2024-10-17 04:44:50|4181.7|4175.7|4181.9|4175.9|4181.9|4175.9|4181.7|4175.7|0
1729140300000|2024-10-17 04:45:00|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|2
1729140340000|2024-10-17 04:45:40|||||||||1
1729140350000|2024-10-17 04:45:50|4182.6|4176.6|4182.4|4176.4|4182.6|4176.6|4182.4|4176.4|1
1729140400000|2024-10-17 04:46:40|||||||||1
1729140430000|2024-10-17 04:47:10|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729140450000|2024-10-17 04:47:30|4182.3|4176.3|4182.6|4176.6|4182.9|4176.9|4182.3|4176.3|0
1729140460000|2024-10-17 04:47:40|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|1
1729140630000|2024-10-17 04:50:30|||||||||1
1729140710000|2024-10-17 04:51:50|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1729140730000|2024-10-17 04:52:10|4182.9|4176.9|4183.1|4177.1|4183.7|4177.7|4182.9|4176.9|1
1729140740000|2024-10-17 04:52:20|4182.9|4176.9|4182.6|4176.6|4182.9|4176.9|4182.6|4176.6|0
1729140750000|2024-10-17 04:52:30|4183.1|4177.1|4182.6|4176.6|4183.1|4177.1|4182.6|4176.6|1
1729140770000|2024-10-17 04:52:50|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1729140790000|2024-10-17 04:53:10|4183.4|4177.4|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|1
1729140810000|2024-10-17 04:53:30|4183.4|4177.4|4182.4|4176.4|4183.4|4177.4|4182.4|4176.4|4
1729140870000|2024-10-17 04:54:30|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1729140880000|2024-10-17 04:54:40|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1729140900000|2024-10-17 04:55:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729140960000|2024-10-17 04:56:00|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1729141020000|2024-10-17 04:57:00|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1729141030000|2024-10-17 04:57:10|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|1
1729141050000|2024-10-17 04:57:30|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729141060000|2024-10-17 04:57:40|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1729141170000|2024-10-17 04:59:30|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1729141190000|2024-10-17 04:59:50|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1729141200000|2024-10-17 05:00:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729141220000|2024-10-17 05:00:20|4181.4|4175.4|4181.4|4175.4|4181.6|4175.6|4181.4|4175.4|4
1729141230000|2024-10-17 05:00:30|4181.7|4175.7|4182.1|4176.1|4182.6|4176.6|4181.7|4175.7|11
1729141240000|2024-10-17 05:00:40|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1729141350000|2024-10-17 05:02:30|4181.6|4175.6|4181.6|4175.6|4181.9|4175.9|4181.4|4175.4|0
1729141380000|2024-10-17 05:03:00|4181.9|4175.9|4182.8|4176.8|4182.8|4176.8|4181.9|4175.9|3
1729141450000|2024-10-17 05:04:10|4183.3|4177.3|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|0
1729141460000|2024-10-17 05:04:20|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1729141490000|2024-10-17 05:04:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1729141530000|2024-10-17 05:05:30|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1729141540000|2024-10-17 05:05:40|4182.6|4176.6|4182.8|4176.8|4182.8|4176.8|4182.6|4176.6|0
1729141570000|2024-10-17 05:06:10|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|1
1729141580000|2024-10-17 05:06:20|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|2
1729141590000|2024-10-17 05:06:30|4182.6|4176.6|4182.4|4176.4|4182.6|4176.6|4182.4|4176.4|1
1729141600000|2024-10-17 05:06:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729141610000|2024-10-17 05:06:50|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1729141620000|2024-10-17 05:07:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729141630000|2024-10-17 05:07:10|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1729141640000|2024-10-17 05:07:20|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729141680000|2024-10-17 05:08:00|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|0
1729141710000|2024-10-17 05:08:30|4182.8|4176.8|4183.4|4177.4|4183.4|4177.4|4182.6|4176.6|1
1729141780000|2024-10-17 05:09:40|4182.6|4176.6|4182.4|4176.4|4182.6|4176.6|4182.4|4176.4|3
1729141870000|2024-10-17 05:11:10|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729141880000|2024-10-17 05:11:20|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1729141950000|2024-10-17 05:12:30|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|1
1729142000000|2024-10-17 05:13:20|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1729142020000|2024-10-17 05:13:40|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|1
1729142040000|2024-10-17 05:14:00|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1729142050000|2024-10-17 05:14:10|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1729142060000|2024-10-17 05:14:20|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|0
1729142080000|2024-10-17 05:14:40|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|0
1729142100000|2024-10-17 05:15:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1729142190000|2024-10-17 05:16:30|||||||||1
1729142200000|2024-10-17 05:16:40|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|1
1729142260000|2024-10-17 05:17:40|||||||||1
1729142270000|2024-10-17 05:17:50|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|5
1729142280000|2024-10-17 05:18:00|4183.9|4177.9|4184.4|4178.4|4184.4|4178.4|4183.9|4177.9|5
1729142310000|2024-10-17 05:18:30|4183.6|4177.6|4183.8|4177.8|4183.8|4177.8|4183.6|4177.6|0
1729142330000|2024-10-17 05:18:50|4184.4|4178.4|4184.1|4178.1|4184.4|4178.4|4184.1|4178.1|0
1729142340000|2024-10-17 05:19:00|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|0
1729142350000|2024-10-17 05:19:10|4183.8|4177.8|4183.6|4177.6|4183.8|4177.8|4183.6|4177.6|0
1729142370000|2024-10-17 05:19:30|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1729142380000|2024-10-17 05:19:40|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|0
1729142420000|2024-10-17 05:20:20|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|1
1729142430000|2024-10-17 05:20:30|4184.6|4178.6|4184.8|4178.8|4184.8|4178.8|4184.6|4178.6|0
1729142450000|2024-10-17 05:20:50|4184.6|4178.6|4184.8|4178.8|4184.8|4178.8|4184.6|4178.6|0
1729142490000|2024-10-17 05:21:30|4184.6|4178.6|4184.8|4178.8|4184.8|4178.8|4184.6|4178.6|0
1729142500000|2024-10-17 05:21:40|4185.1|4179.1|4184.6|4178.6|4185.1|4179.1|4184.6|4178.6|0
1729142550000|2024-10-17 05:22:30|4184.3|4178.3|4184.6|4178.6|4184.6|4178.6|4184.3|4178.3|0
1729142560000|2024-10-17 05:22:40|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1729142570000|2024-10-17 05:22:50|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1729142580000|2024-10-17 05:23:00|4184.8|4178.8|4184.6|4178.6|4184.8|4178.8|4184.6|4178.6|2
1729142590000|2024-10-17 05:23:10|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4
1729142630000|2024-10-17 05:23:50|4183.8|4177.8|4184.1|4178.1|4184.1|4178.1|4183.6|4177.6|0
1729142640000|2024-10-17 05:24:00|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|0
1729142650000|2024-10-17 05:24:10|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1729142680000|2024-10-17 05:24:40|4185|4179|4184.6|4178.6|4185|4179|4184.6|4178.6|3
1729142710000|2024-10-17 05:25:10|4184.8|4178.8|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|1
1729142770000|2024-10-17 05:26:10|4185.1|4179.1|4185.6|4179.6|4185.6|4179.6|4185.1|4179.1|0
1729142790000|2024-10-17 05:26:30|4185.3|4179.3|4184.6|4178.6|4185.3|4179.3|4184.6|4178.6|2
1729142880000|2024-10-17 05:28:00|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|2
1729142890000|2024-10-17 05:28:10|4184.6|4178.6|4184.1|4178.1|4184.6|4178.6|4183.8|4177.8|1
1729142900000|2024-10-17 05:28:20|4183.6|4177.6|4184.4|4178.4|4184.4|4178.4|4183.6|4177.6|2
1729142910000|2024-10-17 05:28:30|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|1
1729142940000|2024-10-17 05:29:00|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4
1729142950000|2024-10-17 05:29:10|4184.8|4178.8|4185.1|4179.1|4185.4|4179.4|4184.8|4178.8|0
1729142970000|2024-10-17 05:29:30|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1729142980000|2024-10-17 05:29:40|4184.8|4178.8|4185.1|4179.1|4185.1|4179.1|4184.8|4178.8|0
1729142990000|2024-10-17 05:29:50|4185.3|4179.3|4185.6|4179.6|4185.6|4179.6|4185.3|4179.3|0
1729143000000|2024-10-17 05:30:00|4186.1|4180.1|4185.6|4179.6|4186.3|4180.3|4185.3|4179.3|2
1729143010000|2024-10-17 05:30:10|4185.4|4179.4|4185.6|4179.6|4185.6|4179.6|4184.6|4178.6|2
1729143020000|2024-10-17 05:30:20|4185.4|4179.4|4185.6|4179.6|4185.6|4179.6|4185.4|4179.4|1
1729143030000|2024-10-17 05:30:30|4185.8|4179.8|4186.6|4180.6|4186.6|4180.6|4185.6|4179.6|0
1729143040000|2024-10-17 05:30:40|4186.4|4180.4|4186.6|4180.6|4186.6|4180.6|4186.3|4180.3|0
1729143050000|2024-10-17 05:30:50|4186.1|4180.1|4184.8|4178.8|4186.1|4180.1|4184.8|4178.8|1
1729143060000|2024-10-17 05:31:00|4185.1|4179.1|4184.8|4178.8|4185.4|4179.4|4184.8|4178.8|0
1729143070000|2024-10-17 05:31:10|4185.1|4179.1|4185.6|4179.6|4185.6|4179.6|4184.8|4178.8|0
1729143080000|2024-10-17 05:31:20|4185.9|4179.9|4184.6|4178.6|4186.1|4180.1|4184.4|4178.4|1
1729143090000|2024-10-17 05:31:30|4184.8|4178.8|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|0
1729143100000|2024-10-17 05:31:40|4185.1|4179.1|4185.1|4179.1|4185.6|4179.6|4185.1|4179.1|2
1729143110000|2024-10-17 05:31:50|4184.8|4178.8|4184.6|4178.6|4184.8|4178.8|4184.1|4178.1|0
1729143120000|2024-10-17 05:32:00|4184.3|4178.3|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|0
1729143130000|2024-10-17 05:32:10|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1729143140000|2024-10-17 05:32:20|4184.8|4178.8|4185.8|4179.8|4185.8|4179.8|4184.8|4178.8|1
1729143160000|2024-10-17 05:32:40|4186.3|4180.3|4186.6|4180.6|4186.6|4180.6|4186.3|4180.3|0
1729143170000|2024-10-17 05:32:50|4186.3|4180.3|4185.8|4179.8|4186.6|4180.6|4185.8|4179.8|1
1729143180000|2024-10-17 05:33:00|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|0
1729143190000|2024-10-17 05:33:10|4184.8|4178.8|4184.1|4178.1|4184.8|4178.8|4184.1|4178.1|1
1729143200000|2024-10-17 05:33:20|4184.6|4178.6|4184.4|4178.4|4184.6|4178.6|4184.4|4178.4|0
1729143210000|2024-10-17 05:33:30|4184.6|4178.6|4184.4|4178.4|4184.6|4178.6|4184.4|4178.4|0
1729143220000|2024-10-17 05:33:40|4184.6|4178.6|4183.8|4177.8|4184.6|4178.6|4183.8|4177.8|0
1729143240000|2024-10-17 05:34:00|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|0
1729143250000|2024-10-17 05:34:10|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|0
1729143260000|2024-10-17 05:34:20|4184.1|4178.1|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|2
1729143270000|2024-10-17 05:34:30|4184.1|4178.1|4182.6|4176.6|4184.1|4178.1|4182.6|4176.6|1
1729143300000|2024-10-17 05:35:00|4182.8|4176.8|4183.8|4177.8|4183.8|4177.8|4182.8|4176.8|6
1729143330000|2024-10-17 05:35:30|4184.1|4178.1|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|1
1729143340000|2024-10-17 05:35:40|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1729143390000|2024-10-17 05:36:30|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|2
1729143400000|2024-10-17 05:36:40|4183.6|4177.6|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|0
1729143410000|2024-10-17 05:36:50|4183.6|4177.6|4183.3|4177.3|4183.6|4177.6|4183.3|4177.3|0
1729143420000|2024-10-17 05:37:00|4183.6|4177.6|4183.1|4177.1|4183.8|4177.8|4183.1|4177.1|1
1729143430000|2024-10-17 05:37:10|4182.8|4176.8|4183.3|4177.3|4183.6|4177.6|4182.8|4176.8|0
1729143450000|2024-10-17 05:37:30|4183.6|4177.6|4183.3|4177.3|4183.6|4177.6|4183.3|4177.3|0
1729143460000|2024-10-17 05:37:40|4183.6|4177.6|4183.3|4177.3|4183.6|4177.6|4183.3|4177.3|0
1729143470000|2024-10-17 05:37:50|4183.6|4177.6|4184.1|4178.1|4184.1|4178.1|4183.6|4177.6|0
1729143480000|2024-10-17 05:38:00|4184.3|4178.3|4184.4|4178.4|4184.6|4178.6|4184.1|4178.1|2
1729143490000|2024-10-17 05:38:10|4184.1|4178.1|4184.1|4178.1|4184.4|4178.4|4184.1|4178.1|0
1729143500000|2024-10-17 05:38:20|4184.4|4178.4|4183.8|4177.8|4184.4|4178.4|4183.8|4177.8|6
1729143510000|2024-10-17 05:38:30|4183.6|4177.6|4184.4|4178.4|4184.4|4178.4|4183.4|4177.4|2
1729143520000|2024-10-17 05:38:40|4184.1|4178.1|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|0
1729143530000|2024-10-17 05:38:50|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|0
1729143540000|2024-10-17 05:39:00|4185.1|4179.1|4185.4|4179.4|4185.4|4179.4|4185.1|4179.1|1
1729143550000|2024-10-17 05:39:10|4185.8|4179.8|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|0
1729143560000|2024-10-17 05:39:20|4186.4|4180.4|4185.1|4179.1|4186.4|4180.4|4185.1|4179.1|1
1729143570000|2024-10-17 05:39:30|4185.4|4179.4|4186.4|4180.4|4186.4|4180.4|4185.4|4179.4|0
1729143580000|2024-10-17 05:39:40|4186.6|4180.6|4187.1|4181.1|4187.8|4181.8|4186.6|4180.6|2
1729143590000|2024-10-17 05:39:50|4187.4|4181.4|4188.1|4182.1|4188.1|4182.1|4187.4|4181.4|15
1729143600000|2024-10-17 05:40:00|4187.8|4181.8|4187.4|4181.4|4188.1|4182.1|4187.4|4181.4|1
1729143610000|2024-10-17 05:40:10|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|0
1729143620000|2024-10-17 05:40:20|4187.4|4181.4|4187.1|4181.1|4187.4|4181.4|4187.1|4181.1|0
1729143630000|2024-10-17 05:40:30|4187.6|4181.6|4187.4|4181.4|4187.6|4181.6|4187.1|4181.1|1
1729143640000|2024-10-17 05:40:40|4187.1|4181.1|4186.8|4180.8|4187.1|4181.1|4186.8|4180.8|0
1729143650000|2024-10-17 05:40:50|4187.1|4181.1|4186.8|4180.8|4187.1|4181.1|4186.8|4180.8|0
1729143660000|2024-10-17 05:41:00|4186.6|4180.6|4185.1|4179.1|4186.6|4180.6|4185.1|4179.1|2
1729143670000|2024-10-17 05:41:10|4185.4|4179.4|4185.6|4179.6|4185.6|4179.6|4184.8|4178.8|1
1729143680000|2024-10-17 05:41:20|4185.9|4179.9|4186.1|4180.1|4186.1|4180.1|4185.9|4179.9|2
1729143690000|2024-10-17 05:41:30|4186.4|4180.4|4186.1|4180.1|4186.4|4180.4|4185.8|4179.8|0
1729143710000|2024-10-17 05:41:50|4185.8|4179.8|4186.4|4180.4|4186.4|4180.4|4185.8|4179.8|1
1729143720000|2024-10-17 05:42:00|4186.1|4180.1|4186.1|4180.1|4186.4|4180.4|4185.8|4179.8|0
1729143730000|2024-10-17 05:42:10|4186.4|4180.4|4186.6|4180.6|4186.6|4180.6|4186.4|4180.4|0
1729143740000|2024-10-17 05:42:20|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|1
1729143750000|2024-10-17 05:42:30|4186.6|4180.6|4187.4|4181.4|4187.4|4181.4|4186.6|4180.6|2
1729143760000|2024-10-17 05:42:40|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|0
1729143770000|2024-10-17 05:42:50|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|0
1729143780000|2024-10-17 05:43:00|4187.1|4181.1|4186.4|4180.4|4187.4|4181.4|4186.1|4180.1|1
1729143790000|2024-10-17 05:43:10|4186.1|4180.1|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|0
1729143810000|2024-10-17 05:43:30|4186.1|4180.1|4185.8|4179.8|4186.1|4180.1|4185.6|4179.6|1
1729143820000|2024-10-17 05:43:40|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|0
1729143830000|2024-10-17 05:43:50|4185.8|4179.8|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|0
1729143840000|2024-10-17 05:44:00|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|0
1729143850000|2024-10-17 05:44:10|4184.8|4178.8|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|1
1729143860000|2024-10-17 05:44:20|4185.4|4179.4|4185.6|4179.6|4185.6|4179.6|4185.4|4179.4|0
1729143870000|2024-10-17 05:44:30|4185.8|4179.8|4185.6|4179.6|4185.8|4179.8|4185.6|4179.6|0
1729143900000|2024-10-17 05:45:00|4185.8|4179.8|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|0
1729143910000|2024-10-17 05:45:10|4185.8|4179.8|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|0
1729143920000|2024-10-17 05:45:20|4186.4|4180.4|4186.1|4180.1|4186.4|4180.4|4185.8|4179.8|0
1729143930000|2024-10-17 05:45:30|4185.8|4179.8|4186.1|4180.1|4186.4|4180.4|4185.8|4179.8|0
1729143940000|2024-10-17 05:45:40|4185.8|4179.8|4186.6|4180.6|4186.6|4180.6|4185.8|4179.8|0
1729143960000|2024-10-17 05:46:00|4187.4|4181.4|4187.6|4181.6|4187.8|4181.8|4187.4|4181.4|1
1729143970000|2024-10-17 05:46:10|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4186.8|4180.8|1
1729143980000|2024-10-17 05:46:20|4187.1|4181.1|4186.6|4180.6|4187.1|4181.1|4186.3|4180.3|0
1729143990000|2024-10-17 05:46:30|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.6|4180.6|1
1729144010000|2024-10-17 05:46:50|4187.1|4181.1|4187.1|4181.1|4187.4|4181.4|4187.1|4181.1|0
1729144020000|2024-10-17 05:47:00|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|0
1729144030000|2024-10-17 05:47:10|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|0
1729144040000|2024-10-17 05:47:20|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1729144050000|2024-10-17 05:47:30|4187.1|4181.1|4186.6|4180.6|4187.1|4181.1|4186.6|4180.6|1
1729144070000|2024-10-17 05:47:50|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.6|4180.6|0
1729144090000|2024-10-17 05:48:10|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1729144120000|2024-10-17 05:48:40|4186.9|4180.9|4187.1|4181.1|4187.1|4181.1|4186.9|4180.9|1
1729144130000|2024-10-17 05:48:50|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1729144140000|2024-10-17 05:49:00|4187.1|4181.1|4187.1|4181.1|4187.4|4181.4|4187.1|4181.1|0
1729144150000|2024-10-17 05:49:10|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|0
1729144170000|2024-10-17 05:49:30|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1729144190000|2024-10-17 05:49:50|4187.6|4181.6|4187.1|4181.1|4187.6|4181.6|4187.1|4181.1|1
1729144200000|2024-10-17 05:50:00|4187.4|4181.4|4188.1|4182.1|4188.1|4182.1|4187.4|4181.4|0
1729144210000|2024-10-17 05:50:10|4187.9|4181.9|4186.6|4180.6|4187.9|4181.9|4186.6|4180.6|1
1729144220000|2024-10-17 05:50:20|4186.9|4180.9|4187.1|4181.1|4187.4|4181.4|4186.9|4180.9|1
1729144230000|2024-10-17 05:50:30|4186.8|4180.8|4186.6|4180.6|4187.1|4181.1|4186.6|4180.6|0
1729144250000|2024-10-17 05:50:50|4186.1|4180.1|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|1
1729144260000|2024-10-17 05:51:00|4186.1|4180.1|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|0
1729144270000|2024-10-17 05:51:10|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1729144280000|2024-10-17 05:51:20|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1729144310000|2024-10-17 05:51:50|4187.3|4181.3|4187.6|4181.6|4187.6|4181.6|4187.3|4181.3|0
1729144320000|2024-10-17 05:52:00|4187.9|4181.9|4188.6|4182.6|4188.6|4182.6|4187.9|4181.9|3
1729144330000|2024-10-17 05:52:10|4188.1|4182.1|4188.9|4182.9|4188.9|4182.9|4187.6|4181.6|4
1729144340000|2024-10-17 05:52:20|4191.4|4185.4|4191.4|4185.4|4192.8|4186.8|4191.4|4185.4|8
1729144350000|2024-10-17 05:52:30|4191.1|4185.1|4191.6|4185.6|4191.6|4185.6|4190.8|4184.8|0
1729144360000|2024-10-17 05:52:40|4191.9|4185.9|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|1
1729144370000|2024-10-17 05:52:50|4192.5|4186.5|4192.1|4186.1|4193.4|4187.4|4192.1|4186.1|1
1729144380000|2024-10-17 05:53:00|4191.9|4185.9|4192.1|4186.1|4192.1|4186.1|4191.9|4185.9|0
1729144390000|2024-10-17 05:53:10|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|0
1729144420000|2024-10-17 05:53:40|4192.1|4186.1|4191.4|4185.4|4192.4|4186.4|4191.4|4185.4|0
1729144430000|2024-10-17 05:53:50|4191.8|4185.8|4192.1|4186.1|4192.6|4186.6|4191.8|4185.8|2
1729144440000|2024-10-17 05:54:00|4192.4|4186.4|4191.6|4185.6|4192.4|4186.4|4191.4|4185.4|0
1729144450000|2024-10-17 05:54:10|4191.1|4185.1|4191.1|4185.1|4191.6|4185.6|4191.1|4185.1|0
1729144460000|2024-10-17 05:54:20|4190.8|4184.8|4190.6|4184.6|4190.8|4184.8|4190.6|4184.6|0
1729144470000|2024-10-17 05:54:30|4190.4|4184.4|4190.6|4184.6|4190.6|4184.6|4190.4|4184.4|1
1729144480000|2024-10-17 05:54:40|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|0
1729144490000|2024-10-17 05:54:50|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|0
1729144500000|2024-10-17 05:55:00|4190.4|4184.4|4190.8|4184.8|4190.8|4184.8|4190.4|4184.4|0
1729144510000|2024-10-17 05:55:10|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1729144520000|2024-10-17 05:55:20|4190.8|4184.8|4190.8|4184.8|4191.4|4185.4|4190.3|4184.3|0
1729144540000|2024-10-17 05:55:40|4190.6|4184.6|4190.8|4184.8|4191.4|4185.4|4190.6|4184.6|0
1729144550000|2024-10-17 05:55:50|4191.4|4185.4|4190.8|4184.8|4191.4|4185.4|4190.8|4184.8|0
1729144560000|2024-10-17 05:56:00|4191.1|4185.1|4189.6|4183.6|4191.1|4185.1|4189.6|4183.6|1
1729144570000|2024-10-17 05:56:10|4189.9|4183.9|4189.6|4183.6|4189.9|4183.9|4189.6|4183.6|0
1729144590000|2024-10-17 05:56:30|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|1
1729144600000|2024-10-17 05:56:40|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|0
1729144610000|2024-10-17 05:56:50|4189.8|4183.8|4190.1|4184.1|4190.4|4184.4|4189.8|4183.8|0
1729144620000|2024-10-17 05:57:00|4190.4|4184.4|4191.4|4185.4|4191.4|4185.4|4190.4|4184.4|0
1729144630000|2024-10-17 05:57:10|4191.1|4185.1|4189.8|4183.8|4191.1|4185.1|4189.8|4183.8|1
1729144650000|2024-10-17 05:57:30|4189.6|4183.6|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|0
1729144660000|2024-10-17 05:57:40|4189.4|4183.4|4189.6|4183.6|4189.6|4183.6|4189.4|4183.4|0
1729144680000|2024-10-17 05:58:00|4189.1|4183.1|4189.6|4183.6|4189.6|4183.6|4189.1|4183.1|0
1729144690000|2024-10-17 05:58:10|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.6|4183.6|0
1729144700000|2024-10-17 05:58:20|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|0
1729144710000|2024-10-17 05:58:30|4189.8|4183.8|4189.8|4183.8|4190.1|4184.1|4189.8|4183.8|0
1729144730000|2024-10-17 05:58:50|4189.6|4183.6|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|0
1729144740000|2024-10-17 05:59:00|4189.6|4183.6|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|0
1729144750000|2024-10-17 05:59:10|4188.5|4182.5|4189.4|4183.4|4189.6|4183.6|4188.1|4182.1|1
1729144760000|2024-10-17 05:59:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1729144770000|2024-10-17 05:59:30|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|0
1729144780000|2024-10-17 05:59:40|4189.1|4183.1|4189.4|4183.4|4189.4|4183.4|4189.1|4183.1|0
1729144790000|2024-10-17 05:59:50|4188.8|4182.8|4188.6|4182.6|4188.8|4182.8|4188.6|4182.6|0
1729144800000|2024-10-17 06:00:00|4188.4|4182.4|4188.8|4182.8|4188.8|4182.8|4188.4|4182.4|0
1729144810000|2024-10-17 06:00:10|4189.4|4183.4|4189.1|4183.1|4189.4|4183.4|4189.1|4183.1|0
1729144820000|2024-10-17 06:00:20|4188.8|4182.8|4188.6|4182.6|4188.8|4182.8|4188.6|4182.6|0
1729144830000|2024-10-17 06:00:30|4188.8|4182.8|4189.4|4183.4|4189.4|4183.4|4188.8|4182.8|0
1729144840000|2024-10-17 06:00:40|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.4|4183.4|0
1729144850000|2024-10-17 06:00:50|4189.9|4183.9|4189.6|4183.6|4189.9|4183.9|4189.6|4183.6|0
1729144860000|2024-10-17 06:01:00|4189.4|4183.4|4189.1|4183.1|4189.4|4183.4|4188.8|4182.8|1
1729144870000|2024-10-17 06:01:10|4189.4|4183.4|4188.8|4182.8|4189.4|4183.4|4188.8|4182.8|0
1729144880000|2024-10-17 06:01:20|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.1|4183.1|0
1729144890000|2024-10-17 06:01:30|||||||||1
1729144900000|2024-10-17 06:01:40|4189.1|4183.1|4188.8|4182.8|4189.1|4183.1|4188.8|4182.8|0
1729144910000|2024-10-17 06:01:50|4188.6|4182.6|4189.1|4183.1|4189.1|4183.1|4188.6|4182.6|1
1729144920000|2024-10-17 06:02:00|4189.4|4183.4|4189.6|4183.6|4189.6|4183.6|4189.4|4183.4|0
1729144930000|2024-10-17 06:02:10|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.6|4183.6|0
1729144940000|2024-10-17 06:02:20|4190.2|4184.2|4190.4|4184.4|4190.4|4184.4|4190.2|4184.2|2
1729144950000|2024-10-17 06:02:30|4190.6|4184.6|4191.6|4185.6|4191.6|4185.6|4190.4|4184.4|5
1729144960000|2024-10-17 06:02:40|4190.8|4184.8|4190.4|4184.4|4191.4|4185.4|4190.4|4184.4|2
1729144980000|2024-10-17 06:03:00|4190.1|4184.1|4189.6|4183.6|4190.4|4184.4|4189.6|4183.6|0
1729144990000|2024-10-17 06:03:10|4189.4|4183.4|4187.8|4181.8|4189.4|4183.4|4187.8|4181.8|1
1729145000000|2024-10-17 06:03:20|4187.6|4181.6|4185.8|4179.8|4187.6|4181.6|4185.8|4179.8|0
1729145010000|2024-10-17 06:03:30|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|1
1729145020000|2024-10-17 06:03:40|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1729145030000|2024-10-17 06:03:50|4186.4|4180.4|4186.1|4180.1|4186.4|4180.4|4186.1|4180.1|0
1729145040000|2024-10-17 06:04:00|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1729145050000|2024-10-17 06:04:10|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1729145060000|2024-10-17 06:04:20|4185.8|4179.8|4186.1|4180.1|4186.4|4180.4|4185.8|4179.8|0
1729145070000|2024-10-17 06:04:30|4185.8|4179.8|4186.1|4180.1|4186.4|4180.4|4185.8|4179.8|0
1729145080000|2024-10-17 06:04:40|4185.8|4179.8|4186.4|4180.4|4186.4|4180.4|4185.8|4179.8|1
1729145090000|2024-10-17 06:04:50|4186.1|4180.1|4186.4|4180.4|4186.4|4180.4|4185.8|4179.8|0
1729145100000|2024-10-17 06:05:00|4186.1|4180.1|4186.1|4180.1|4186.4|4180.4|4186.1|4180.1|0
1729145110000|2024-10-17 06:05:10|4185.8|4179.8|4186.4|4180.4|4186.4|4180.4|4185.8|4179.8|0
1729145130000|2024-10-17 06:05:30|4186.1|4180.1|4186.1|4180.1|4186.4|4180.4|4186.1|4180.1|0
1729145140000|2024-10-17 06:05:40|4185.8|4179.8|4186.4|4180.4|4186.4|4180.4|4185.8|4179.8|0
1729145150000|2024-10-17 06:05:50|4186.1|4180.1|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|0
1729145180000|2024-10-17 06:06:20|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|0
1729145190000|2024-10-17 06:06:30|4186.4|4180.4|4185.8|4179.8|4186.4|4180.4|4185.6|4179.6|0
1729145200000|2024-10-17 06:06:40|4185.6|4179.6|4184.4|4178.4|4185.6|4179.6|4184.4|4178.4|1
1729145210000|2024-10-17 06:06:50|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1729145220000|2024-10-17 06:07:00|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4183.6|4177.6|2
1729145230000|2024-10-17 06:07:10|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|1
1729145240000|2024-10-17 06:07:20|4185.6|4179.6|4185.8|4179.8|4186.1|4180.1|4185.6|4179.6|0
1729145250000|2024-10-17 06:07:30|4186.4|4180.4|4186.1|4180.1|4186.4|4180.4|4186.1|4180.1|0
1729145260000|2024-10-17 06:07:40|4185.9|4179.9|4185.6|4179.6|4185.9|4179.9|4185.6|4179.6|0
1729145270000|2024-10-17 06:07:50|4184.6|4178.6|4185.1|4179.1|4185.4|4179.4|4184.6|4178.6|4
1729145280000|2024-10-17 06:08:00|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.1|4179.1|0
1729145290000|2024-10-17 06:08:10|4185.6|4179.6|4185.4|4179.4|4185.6|4179.6|4185.4|4179.4|0
1729145310000|2024-10-17 06:08:30|4185.6|4179.6|4186.4|4180.4|4186.4|4180.4|4185.6|4179.6|0
1729145320000|2024-10-17 06:08:40|4186.1|4180.1|4185.8|4179.8|4186.4|4180.4|4185.8|4179.8|0
1729145330000|2024-10-17 06:08:50|4185.4|4179.4|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|1
1729145340000|2024-10-17 06:09:00|4184.6|4178.6|4185.4|4179.4|4185.6|4179.6|4184.6|4178.6|1
1729145370000|2024-10-17 06:09:30|4185.8|4179.8|4185.4|4179.4|4185.8|4179.8|4185.4|4179.4|0
1729145390000|2024-10-17 06:09:50|4185.6|4179.6|4184.6|4178.6|4185.6|4179.6|4184.6|4178.6|8
1729145400000|2024-10-17 06:10:00|4185.1|4179.1|4185.4|4179.4|4185.4|4179.4|4184.6|4178.6|1
1729145430000|2024-10-17 06:10:30|4185.1|4179.1|4185.4|4179.4|4185.4|4179.4|4185.1|4179.1|0
1729145450000|2024-10-17 06:10:50|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|1
1729145460000|2024-10-17 06:11:00|4185.4|4179.4|4185.6|4179.6|4185.9|4179.9|4185.4|4179.4|4
1729145480000|2024-10-17 06:11:20|4185|4179|4185.4|4179.4|4185.4|4179.4|4184.8|4178.8|1
1729145490000|2024-10-17 06:11:30|4185.1|4179.1|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|1
1729145500000|2024-10-17 06:11:40|4184.6|4178.6|4184.6|4178.6|4184.8|4178.8|4184.6|4178.6|0
1729145510000|2024-10-17 06:11:50|4184.8|4178.8|4184.9|4178.9|4185.1|4179.1|4184.8|4178.8|0
1729145520000|2024-10-17 06:12:00|4184.6|4178.6|4185.4|4179.4|4185.4|4179.4|4184.6|4178.6|0
1729145530000|2024-10-17 06:12:10|4185.1|4179.1|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|1
1729145540000|2024-10-17 06:12:20|4185.4|4179.4|4186.4|4180.4|4186.4|4180.4|4185.1|4179.1|0
1729145560000|2024-10-17 06:12:40|4186.6|4180.6|4187.6|4181.6|4187.6|4181.6|4186.6|4180.6|1
1729145570000|2024-10-17 06:12:50|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|0
1729145580000|2024-10-17 06:13:00|4187.8|4181.8|4186.8|4180.8|4188.4|4182.4|4186.8|4180.8|3
1729145590000|2024-10-17 06:13:10|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1729145600000|2024-10-17 06:13:20|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1729145610000|2024-10-17 06:13:30|4186.4|4180.4|4185.8|4179.8|4186.4|4180.4|4185.8|4179.8|1
1729145620000|2024-10-17 06:13:40|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1729145630000|2024-10-17 06:13:50|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|1
1729145640000|2024-10-17 06:14:00|4184.8|4178.8|4185.1|4179.1|4185.4|4179.4|4184.6|4178.6|0
1729145650000|2024-10-17 06:14:10|4185.4|4179.4|4184.6|4178.6|4185.4|4179.4|4184.6|4178.6|0
1729145670000|2024-10-17 06:14:30|4184.4|4178.4|4183.6|4177.6|4184.4|4178.4|4183.6|4177.6|0
1729145680000|2024-10-17 06:14:40|4183.8|4177.8|4184.6|4178.6|4184.6|4178.6|4183.8|4177.8|0
1729145690000|2024-10-17 06:14:50|4184.4|4178.4|4183.6|4177.6|4184.4|4178.4|4183.6|4177.6|0
1729145700000|2024-10-17 06:15:00|4182.1|4176.1|4182.6|4176.6|4182.8|4176.8|4181.6|4175.6|2
1729145710000|2024-10-17 06:15:10|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1729145720000|2024-10-17 06:15:20|4183.1|4177.1|4183.4|4177.4|4183.4|4177.4|4182.6|4176.6|0
1729145730000|2024-10-17 06:15:30|4183.1|4177.1|4182.6|4176.6|4183.1|4177.1|4182.6|4176.6|0
1729145740000|2024-10-17 06:15:40|4182.3|4176.3|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|1
1729145750000|2024-10-17 06:15:50|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1729145760000|2024-10-17 06:16:00|4181.8|4175.8|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|0
1729145770000|2024-10-17 06:16:10|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1729145780000|2024-10-17 06:16:20|4182.1|4176.1|4182.8|4176.8|4182.8|4176.8|4182.1|4176.1|0
1729145790000|2024-10-17 06:16:30|4183.1|4177.1|4182.8|4176.8|4183.1|4177.1|4182.8|4176.8|0
1729145800000|2024-10-17 06:16:40|4183.1|4177.1|4182.8|4176.8|4183.1|4177.1|4182.8|4176.8|0
1729145810000|2024-10-17 06:16:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729145820000|2024-10-17 06:17:00|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|13
1729145830000|2024-10-17 06:17:10|4183.6|4177.6|4183.8|4177.8|4183.8|4177.8|4183.6|4177.6|0
1729145840000|2024-10-17 06:17:20|4183.6|4177.6|4184.8|4178.8|4185.1|4179.1|4183.6|4177.6|0
1729145850000|2024-10-17 06:17:30|4185.1|4179.1|4185.1|4179.1|4185.6|4179.6|4185.1|4179.1|0
1729145860000|2024-10-17 06:17:40|4184.8|4178.8|4184.8|4178.8|4185.6|4179.6|4184.8|4178.8|0
1729145870000|2024-10-17 06:17:50|4184.6|4178.6|4184.8|4178.8|4184.8|4178.8|4184.1|4178.1|0
1729145880000|2024-10-17 06:18:00|4184.4|4178.4|4184.1|4178.1|4184.4|4178.4|4183.8|4177.8|0
1729145890000|2024-10-17 06:18:10|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.6|4177.6|0
1729145910000|2024-10-17 06:18:30|4183.6|4177.6|4182.8|4176.8|4183.6|4177.6|4182.6|4176.6|0
1729145920000|2024-10-17 06:18:40|4182.4|4176.4|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|0
1729145930000|2024-10-17 06:18:50|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|0
1729145940000|2024-10-17 06:19:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729145950000|2024-10-17 06:19:10|4181.8|4175.8|4182.4|4176.4|4182.4|4176.4|4181.6|4175.6|0
1729145960000|2024-10-17 06:19:20|4182.1|4176.1|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|1
1729145970000|2024-10-17 06:19:30|4180.8|4174.8|4180.4|4174.4|4180.8|4174.8|4180.4|4174.4|0
1729145980000|2024-10-17 06:19:40|4180.8|4174.8|4180.6|4174.6|4181.1|4175.1|4180.4|4174.4|1
1729145990000|2024-10-17 06:19:50|4180.8|4174.8|4180.6|4174.6|4180.8|4174.8|4180.6|4174.6|0
1729146000000|2024-10-17 06:20:00|4180.8|4174.8|4180.8|4174.8|4181.1|4175.1|4180.8|4174.8|0
1729146010000|2024-10-17 06:20:10|4180.6|4174.6|4179.1|4173.1|4180.6|4174.6|4178.8|4172.8|12
1729146020000|2024-10-17 06:20:20|4178.8|4172.8|4178.1|4172.1|4178.8|4172.8|4178.1|4172.1|1
1729146040000|2024-10-17 06:20:40|4177.9|4171.9|4179.1|4173.1|4179.6|4173.6|4177.8|4171.8|2
1729146050000|2024-10-17 06:20:50|4178.8|4172.8|4178.6|4172.6|4178.8|4172.8|4178.6|4172.6|0
1729146060000|2024-10-17 06:21:00|4178.8|4172.8|4179.6|4173.6|4179.6|4173.6|4178.8|4172.8|0
1729146080000|2024-10-17 06:21:20|4179.3|4173.3|4179.4|4173.4|4179.6|4173.6|4179.1|4173.1|1
1729146090000|2024-10-17 06:21:30|4179.1|4173.1|4179.8|4173.8|4179.8|4173.8|4179.1|4173.1|1
1729146100000|2024-10-17 06:21:40|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1729146110000|2024-10-17 06:21:50|4180.8|4174.8|4179.8|4173.8|4181.1|4175.1|4179.8|4173.8|0
1729146120000|2024-10-17 06:22:00|4179.4|4173.4|4178.8|4172.8|4179.4|4173.4|4178.8|4172.8|0
1729146130000|2024-10-17 06:22:10|4179.1|4173.1|4178.6|4172.6|4179.1|4173.1|4178.1|4172.1|1
1729146140000|2024-10-17 06:22:20|4178.4|4172.4|4177.6|4171.6|4178.4|4172.4|4177.6|4171.6|0
1729146150000|2024-10-17 06:22:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.6|4171.6|0
1729146170000|2024-10-17 06:22:50|4177.6|4171.6|4176.8|4170.8|4177.6|4171.6|4176.8|4170.8|1
1729146180000|2024-10-17 06:23:00|4176.4|4170.4|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|0
1729146190000|2024-10-17 06:23:10|4175.9|4169.9|4173.8|4167.8|4175.9|4169.9|4173.6|4167.6|28
1729146200000|2024-10-17 06:23:20|4174.1|4168.1|4174.4|4168.4|4174.8|4168.8|4173.8|4167.8|7
1729146210000|2024-10-17 06:23:30|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|0
1729146220000|2024-10-17 06:23:40|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4173.8|4167.8|1
1729146230000|2024-10-17 06:23:50|4173.8|4167.8|4172.4|4166.4|4174.1|4168.1|4171.9|4165.9|10
1729146240000|2024-10-17 06:24:00|4172.7|4166.7|4172.9|4166.9|4173.2|4167.2|4172.4|4166.4|0
1729146250000|2024-10-17 06:24:10|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1729146260000|2024-10-17 06:24:20|4172.9|4166.9|4171.7|4165.7|4173.4|4167.4|4171.2|4165.2|12
1729146270000|2024-10-17 06:24:30|4171.2|4165.2|4171.4|4165.4|4171.7|4165.7|4171.2|4165.2|6
1729146280000|2024-10-17 06:24:40|4171.2|4165.2|4171.7|4165.7|4171.7|4165.7|4171.2|4165.2|0
1729146290000|2024-10-17 06:24:50|4171.9|4165.9|4171.4|4165.4|4172.7|4166.7|4171.4|4165.4|1
1729146300000|2024-10-17 06:25:00|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.4|4165.4|7
1729146310000|2024-10-17 06:25:10|4171.2|4165.2|4169.7|4163.7|4171.2|4165.2|4169.7|4163.7|7
1729146320000|2024-10-17 06:25:20|4169.9|4163.9|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|0
1729146330000|2024-10-17 06:25:30|4170.7|4164.7|4171.9|4165.9|4171.9|4165.9|4170.7|4164.7|2
1729146340000|2024-10-17 06:25:40|4171.7|4165.7|4171.9|4165.9|4171.9|4165.9|4171.2|4165.2|0
1729146350000|2024-10-17 06:25:50|4171.7|4165.7|4172.4|4166.4|4172.4|4166.4|4171.7|4165.7|0
1729146360000|2024-10-17 06:26:00|4172.2|4166.2|4172.4|4166.4|4172.4|4166.4|4172.2|4166.2|1
1729146370000|2024-10-17 06:26:10|4172.7|4166.7|4172.4|4166.4|4172.7|4166.7|4172.4|4166.4|0
1729146380000|2024-10-17 06:26:20|4172.2|4166.2|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|0
1729146390000|2024-10-17 06:26:30|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4171.9|4165.9|0
1729146400000|2024-10-17 06:26:40|4171.9|4165.9|4171.7|4165.7|4171.9|4165.9|4171.4|4165.4|1
1729146410000|2024-10-17 06:26:50|4171.9|4165.9|4172.4|4166.4|4172.4|4166.4|4171.7|4165.7|0
1729146420000|2024-10-17 06:27:00|4172.7|4166.7|4171.9|4165.9|4172.7|4166.7|4171.9|4165.9|0
1729146430000|2024-10-17 06:27:10|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4169.9|4163.9|1
1729146440000|2024-10-17 06:27:20|4169.9|4163.9|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|0
1729146450000|2024-10-17 06:27:30|4170.2|4164.2|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|0
1729146470000|2024-10-17 06:27:50|4171.2|4165.2|4170.9|4164.9|4171.7|4165.7|4170.9|4164.9|0
1729146480000|2024-10-17 06:28:00|4170.7|4164.7|4169.9|4163.9|4171.2|4165.2|4169.4|4163.4|1
1729146490000|2024-10-17 06:28:10|4169.7|4163.7|4169.9|4163.9|4169.9|4163.9|4169.2|4163.2|1
1729146500000|2024-10-17 06:28:20|4170.7|4164.7|4170.2|4164.2|4170.9|4164.9|4170.2|4164.2|0
1729146510000|2024-10-17 06:28:30|4170.4|4164.4|4170.7|4164.7|4170.9|4164.9|4170.2|4164.2|0
1729146520000|2024-10-17 06:28:40|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|0
1729146530000|2024-10-17 06:28:50|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4169.9|4163.9|0
1729146540000|2024-10-17 06:29:00|4170.7|4164.7|4170.7|4164.7|4170.9|4164.9|4170.4|4164.4|0
1729146550000|2024-10-17 06:29:10|4170.9|4164.9|4171.9|4165.9|4171.9|4165.9|4170.9|4164.9|0
1729146560000|2024-10-17 06:29:20|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|1
1729146570000|2024-10-17 06:29:30|4172.9|4166.9|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|0
1729146580000|2024-10-17 06:29:40|4173.7|4167.7|4174.4|4168.4|4174.4|4168.4|4173.7|4167.7|0
1729146590000|2024-10-17 06:29:50|4174.2|4168.2|4174.4|4168.4|4174.4|4168.4|4174.2|4168.2|0
1729146600000|2024-10-17 06:30:00|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4172.7|4166.7|2
1729146610000|2024-10-17 06:30:10|4174.4|4168.4|4175.4|4169.4|4175.4|4169.4|4174.4|4168.4|1
1729146620000|2024-10-17 06:30:20|4175.6|4169.6|4176.4|4170.4|4177.2|4171.2|4175.6|4169.6|0
1729146630000|2024-10-17 06:30:30|4176.7|4170.7|4176.4|4170.4|4177.2|4171.2|4176.4|4170.4|1
1729146640000|2024-10-17 06:30:40|4176.7|4170.7|4175.4|4169.4|4176.7|4170.7|4175.2|4169.2|2
1729146650000|2024-10-17 06:30:50|4175.2|4169.2|4176.4|4170.4|4176.7|4170.7|4175.2|4169.2|0
1729146660000|2024-10-17 06:31:00|4176.7|4170.7|4175.4|4169.4|4176.9|4170.9|4175.4|4169.4|4
1729146670000|2024-10-17 06:31:10|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4174.9|4168.9|0
1729146680000|2024-10-17 06:31:20|4175.4|4169.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|0
1729146690000|2024-10-17 06:31:30|4174.9|4168.9|4174.7|4168.7|4175.4|4169.4|4174.2|4168.2|1
1729146700000|2024-10-17 06:31:40|4174.4|4168.4|4174.7|4168.7|4174.7|4168.7|4174.4|4168.4|0
1729146710000|2024-10-17 06:31:50|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|0
1729146720000|2024-10-17 06:32:00|4173.9|4167.9|4175.4|4169.4|4175.7|4169.7|4173.9|4167.9|0
1729146730000|2024-10-17 06:32:10|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|0
1729146740000|2024-10-17 06:32:20|4173.9|4167.9|4174.4|4168.4|4174.9|4168.9|4173.9|4167.9|0
1729146750000|2024-10-17 06:32:30|4174.9|4168.9|4174.7|4168.7|4175.4|4169.4|4174.4|4168.4|0
1729146760000|2024-10-17 06:32:40|4175.4|4169.4|4175.4|4169.4|4175.7|4169.7|4174.7|4168.7|0
1729146770000|2024-10-17 06:32:50|4175.7|4169.7|4176.4|4170.4|4176.4|4170.4|4175.4|4169.4|0
1729146780000|2024-10-17 06:33:00|4176.7|4170.7|4176.9|4170.9|4177.2|4171.2|4176.4|4170.4|1
1729146790000|2024-10-17 06:33:10|4176.4|4170.4|4178.9|4172.9|4178.9|4172.9|4176.4|4170.4|2
1729146800000|2024-10-17 06:33:20|4178.4|4172.4|4180.2|4174.2|4180.2|4174.2|4178.4|4172.4|6
1729146810000|2024-10-17 06:33:30|4180.4|4174.4|4180.7|4174.7|4181.2|4175.2|4180.4|4174.4|1
1729146820000|2024-10-17 06:33:40|4180.9|4174.9|4181.2|4175.2|4181.2|4175.2|4180.9|4174.9|0
1729146830000|2024-10-17 06:33:50|4180.7|4174.7|4181.9|4175.9|4182.2|4176.2|4180.7|4174.7|4
1729146840000|2024-10-17 06:34:00|4181.7|4175.7|4182.2|4176.2|4182.2|4176.2|4181.7|4175.7|2
1729146850000|2024-10-17 06:34:10|4182.4|4176.4|4180.9|4174.9|4182.4|4176.4|4180.7|4174.7|3
1729146860000|2024-10-17 06:34:20|4180.7|4174.7|4181.2|4175.2|4181.7|4175.7|4180.2|4174.2|0
1729146870000|2024-10-17 06:34:30|4180.9|4174.9|4181.9|4175.9|4181.9|4175.9|4180.9|4174.9|0
1729146880000|2024-10-17 06:34:40|4181.4|4175.4|4181.2|4175.2|4181.4|4175.4|4180.7|4174.7|0
1729146890000|2024-10-17 06:34:50|4181.9|4175.9|4181.7|4175.7|4181.9|4175.9|4181.4|4175.4|0
1729146900000|2024-10-17 06:35:00|4181.2|4175.2|4178.9|4172.9|4181.7|4175.7|4178.9|4172.9|2
1729146910000|2024-10-17 06:35:10|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.7|4172.7|0
1729146920000|2024-10-17 06:35:20|4179.4|4173.4|4179.9|4173.9|4179.9|4173.9|4179.2|4173.2|1
1729146930000|2024-10-17 06:35:30|4180.2|4174.2|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|2
1729146940000|2024-10-17 06:35:40|4180.2|4174.2|4179.4|4173.4|4180.2|4174.2|4179.4|4173.4|0
1729146950000|2024-10-17 06:35:50|4179.7|4173.7|4178.7|4172.7|4179.7|4173.7|4178.7|4172.7|1
1729146960000|2024-10-17 06:36:00|4178.2|4172.2|4177.7|4171.7|4178.2|4172.2|4177.2|4171.2|0
1729146970000|2024-10-17 06:36:10|4177.4|4171.4|4177.4|4171.4|4178.4|4172.4|4177.2|4171.2|1
1729146980000|2024-10-17 06:36:20|4177.2|4171.2|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|1
1729146990000|2024-10-17 06:36:30|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|1
1729147000000|2024-10-17 06:36:40|4176.2|4170.2|4176.9|4170.9|4176.9|4170.9|4176.2|4170.2|0
1729147020000|2024-10-17 06:37:00|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1729147030000|2024-10-17 06:37:10|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1729147040000|2024-10-17 06:37:20|4177.4|4171.4|4177.2|4171.2|4177.9|4171.9|4177.2|4171.2|1
1729147050000|2024-10-17 06:37:30|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|0
1729147060000|2024-10-17 06:37:40|4178.2|4172.2|4178.9|4172.9|4178.9|4172.9|4178.2|4172.2|0
1729147070000|2024-10-17 06:37:50|4179.2|4173.2|4178.9|4172.9|4179.2|4173.2|4178.4|4172.4|1
1729147080000|2024-10-17 06:38:00|4178.7|4172.7|4177.7|4171.7|4178.9|4172.9|4177.7|4171.7|1
1729147090000|2024-10-17 06:38:10|4177.9|4171.9|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|0
1729147100000|2024-10-17 06:38:20|4178.2|4172.2|4176.9|4170.9|4178.9|4172.9|4176.9|4170.9|0
1729147110000|2024-10-17 06:38:30|4177.2|4171.2|4177.9|4171.9|4177.9|4171.9|4177.2|4171.2|0
1729147120000|2024-10-17 06:38:40|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|0
1729147130000|2024-10-17 06:38:50|4178.4|4172.4|4178.7|4172.7|4178.9|4172.9|4178.2|4172.2|0
1729147140000|2024-10-17 06:39:00|4178.6|4172.6|4177.9|4171.9|4178.6|4172.6|4177.9|4171.9|1
1729147150000|2024-10-17 06:39:10|4177.6|4171.6|4177.9|4171.9|4177.9|4171.9|4177.6|4171.6|0
1729147160000|2024-10-17 06:39:20|4178.1|4172.1|4179.1|4173.1|4179.1|4173.1|4178.1|4172.1|1
1729147170000|2024-10-17 06:39:30|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.4|4172.4|1
1729147180000|2024-10-17 06:39:40|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.4|4172.4|0
1729147190000|2024-10-17 06:39:50|4179.9|4173.9|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|2
1729147200000|2024-10-17 06:40:00|4179.6|4173.6|4179.1|4173.1|4179.6|4173.6|4179.1|4173.1|1
1729147210000|2024-10-17 06:40:10|4179.6|4173.6|4179.6|4173.6|4179.9|4173.9|4179.1|4173.1|2
1729147220000|2024-10-17 06:40:20|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1729147230000|2024-10-17 06:40:30|4179.6|4173.6|4179.6|4173.6|4179.9|4173.9|4179.6|4173.6|0
1729147240000|2024-10-17 06:40:40|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.1|4173.1|0
1729147250000|2024-10-17 06:40:50|4179.6|4173.6|4179.9|4173.9|4179.9|4173.9|4179.4|4173.4|0
1729147260000|2024-10-17 06:41:00|4180.1|4174.1|4178.9|4172.9|4180.1|4174.1|4178.9|4172.9|3
1729147270000|2024-10-17 06:41:10|4179.1|4173.1|4179.9|4173.9|4179.9|4173.9|4179.1|4173.1|0
1729147280000|2024-10-17 06:41:20|4179.4|4173.4|4179.6|4173.6|4179.9|4173.9|4178.9|4172.9|0
1729147290000|2024-10-17 06:41:30|4179.9|4173.9|4180.1|4174.1|4180.1|4174.1|4179.6|4173.6|0
1729147300000|2024-10-17 06:41:40|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|0
1729147310000|2024-10-17 06:41:50|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|0
1729147320000|2024-10-17 06:42:00|4179.6|4173.6|4179.4|4173.4|4179.6|4173.6|4178.6|4172.6|0
1729147330000|2024-10-17 06:42:10|4180.1|4174.1|4179.1|4173.1|4180.1|4174.1|4178.9|4172.9|1
1729147340000|2024-10-17 06:42:20|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|0
1729147350000|2024-10-17 06:42:30|4179.4|4173.4|4179.1|4173.1|4179.6|4173.6|4179.1|4173.1|0
1729147360000|2024-10-17 06:42:40|4178.9|4172.9|4178.6|4172.6|4178.9|4172.9|4178.4|4172.4|1
1729147370000|2024-10-17 06:42:50|4178.4|4172.4|4178.9|4172.9|4178.9|4172.9|4178.4|4172.4|0
1729147380000|2024-10-17 06:43:00|4178.4|4172.4|4178.9|4172.9|4178.9|4172.9|4178.4|4172.4|0
1729147390000|2024-10-17 06:43:10|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4177.9|4171.9|0
1729147400000|2024-10-17 06:43:20|4178.6|4172.6|4177.9|4171.9|4178.6|4172.6|4177.9|4171.9|0
1729147420000|2024-10-17 06:43:40|4178.1|4172.1|4178.6|4172.6|4178.9|4172.9|4178.1|4172.1|0
1729147430000|2024-10-17 06:43:50|4178.1|4172.1|4178.9|4172.9|4178.9|4172.9|4178.1|4172.1|0
1729147440000|2024-10-17 06:44:00|4179.1|4173.1|4179.1|4173.1|4179.4|4173.4|4178.9|4172.9|0
1729147460000|2024-10-17 06:44:20|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4178.9|4172.9|0
1729147470000|2024-10-17 06:44:30|4179.6|4173.6|4179.9|4173.9|4179.9|4173.9|4179.4|4173.4|0
1729147480000|2024-10-17 06:44:40|4179.4|4173.4|4179.9|4173.9|4179.9|4173.9|4179.4|4173.4|0
1729147490000|2024-10-17 06:44:50|4179.4|4173.4|4179.9|4173.9|4179.9|4173.9|4179.4|4173.4|0
1729147500000|2024-10-17 06:45:00|4180.1|4174.1|4180.9|4174.9|4180.9|4174.9|4180.1|4174.1|1
1729147510000|2024-10-17 06:45:10|4181.4|4175.4|4182.1|4176.1|4182.4|4176.4|4181.4|4175.4|1
1729147520000|2024-10-17 06:45:20|4182.4|4176.4|4182.4|4176.4|4183.1|4177.1|4181.9|4175.9|4
1729147530000|2024-10-17 06:45:30|4182.6|4176.6|4182.9|4176.9|4183.4|4177.4|4182.6|4176.6|0
1729147540000|2024-10-17 06:45:40|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1729147550000|2024-10-17 06:45:50|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4181.9|4175.9|2
1729147560000|2024-10-17 06:46:00|4181.9|4175.9|4180.9|4174.9|4181.9|4175.9|4180.9|4174.9|1
1729147570000|2024-10-17 06:46:10|4180.4|4174.4|4180.6|4174.6|4180.9|4174.9|4180.4|4174.4|0
1729147580000|2024-10-17 06:46:20|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1729147590000|2024-10-17 06:46:30|4181.1|4175.1|4181.9|4175.9|4181.9|4175.9|4180.9|4174.9|1
1729147600000|2024-10-17 06:46:40|4181.6|4175.6|4180.9|4174.9|4181.6|4175.6|4180.9|4174.9|0
1729147630000|2024-10-17 06:47:10|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1729147640000|2024-10-17 06:47:20|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|1
1729147650000|2024-10-17 06:47:30|4180.6|4174.6|4180.6|4174.6|4180.9|4174.9|4179.9|4173.9|0
1729147660000|2024-10-17 06:47:40|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4179.9|4173.9|0
1729147670000|2024-10-17 06:47:50|4179.9|4173.9|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|0
1729147680000|2024-10-17 06:48:00|4180.1|4174.1|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|0
1729147690000|2024-10-17 06:48:10|4180.4|4174.4|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|0
1729147700000|2024-10-17 06:48:20|4180.5|4174.5|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|0
1729147710000|2024-10-17 06:48:30|4180.6|4174.6|4180.6|4174.6|4180.9|4174.9|4180.1|4174.1|0
1729147720000|2024-10-17 06:48:40|4179.9|4173.9|4179.1|4173.1|4179.9|4173.9|4178.9|4172.9|0
1729147730000|2024-10-17 06:48:50|4179.6|4173.6|4179.1|4173.1|4179.9|4173.9|4178.9|4172.9|0
1729147740000|2024-10-17 06:49:00|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.4|4172.4|3
1729147750000|2024-10-17 06:49:10|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|0
1729147760000|2024-10-17 06:49:20|4179.1|4173.1|4179.4|4173.4|4179.4|4173.4|4178.9|4172.9|0
1729147770000|2024-10-17 06:49:30|4179.6|4173.6|4179.9|4173.9|4179.9|4173.9|4179.6|4173.6|0
1729147780000|2024-10-17 06:49:40|4179.7|4173.7|4179.6|4173.6|4179.7|4173.7|4179.6|4173.6|0
1729147790000|2024-10-17 06:49:50|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1729147800000|2024-10-17 06:50:00|4179.7|4173.7|4179.4|4173.4|4179.7|4173.7|4179.4|4173.4|0
1729147810000|2024-10-17 06:50:10|4178.9|4172.9|4179.9|4173.9|4179.9|4173.9|4178.9|4172.9|2
1729147820000|2024-10-17 06:50:20|4179.1|4173.1|4179.6|4173.6|4179.9|4173.9|4179.1|4173.1|1
1729147830000|2024-10-17 06:50:30|4179.9|4173.9|4179.1|4173.1|4179.9|4173.9|4179.1|4173.1|3
1729147850000|2024-10-17 06:50:50|4178.9|4172.9|4179.6|4173.6|4179.6|4173.6|4178.9|4172.9|0
1729147860000|2024-10-17 06:51:00|4179.4|4173.4|4178.1|4172.1|4179.4|4173.4|4178.1|4172.1|0
1729147870000|2024-10-17 06:51:10|4178.6|4172.6|4178.1|4172.1|4178.9|4172.9|4178.1|4172.1|0
1729147880000|2024-10-17 06:51:20|4178.4|4172.4|4179.9|4173.9|4179.9|4173.9|4178.4|4172.4|0
1729147890000|2024-10-17 06:51:30|4180.1|4174.1|4178.9|4172.9|4180.1|4174.1|4178.9|4172.9|0
1729147900000|2024-10-17 06:51:40|4179.1|4173.1|4178.6|4172.6|4179.1|4173.1|4178.4|4172.4|0
1729147910000|2024-10-17 06:51:50|4178.9|4172.9|4178.9|4172.9|4179.1|4173.1|4178.6|4172.6|1
1729147920000|2024-10-17 06:52:00|4178.6|4172.6|4179.9|4173.9|4179.9|4173.9|4178.6|4172.6|0
1729147930000|2024-10-17 06:52:10|4180.1|4174.1|4180.9|4174.9|4180.9|4174.9|4180.1|4174.1|2
1729147940000|2024-10-17 06:52:20|4180.6|4174.6|4180.1|4174.1|4180.9|4174.9|4180.1|4174.1|4
1729147950000|2024-10-17 06:52:30|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.6|4173.6|1
1729147960000|2024-10-17 06:52:40|4180.1|4174.1|4180.9|4174.9|4180.9|4174.9|4180.1|4174.1|0
1729147970000|2024-10-17 06:52:50|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1729147980000|2024-10-17 06:53:00|4180.9|4174.9|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|1
1729147990000|2024-10-17 06:53:10|4180.1|4174.1|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|1
1729148000000|2024-10-17 06:53:20|4179.6|4173.6|4179.4|4173.4|4179.6|4173.6|4179.1|4173.1|0
1729148020000|2024-10-17 06:53:40|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4
1729148030000|2024-10-17 06:53:50|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.6|4172.6|0
1729148040000|2024-10-17 06:54:00|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.1|4172.1|0
1729148050000|2024-10-17 06:54:10|4177.9|4171.9|4176.7|4170.7|4177.9|4171.9|4176.7|4170.7|5
1729148060000|2024-10-17 06:54:20|4176.4|4170.4|4175.9|4169.9|4176.4|4170.4|4175.9|4169.9|1
1729148070000|2024-10-17 06:54:30|4175.4|4169.4|4175.4|4169.4|4176.1|4170.1|4175.4|4169.4|6
1729148080000|2024-10-17 06:54:40|4175.6|4169.6|4174.4|4168.4|4175.6|4169.6|4174.4|4168.4|2
1729148090000|2024-10-17 06:54:50|4174.2|4168.2|4174.2|4168.2|4174.4|4168.4|4174.2|4168.2|0
1729148100000|2024-10-17 06:55:00|4174.5|4168.5|4174.2|4168.2|4174.5|4168.5|4174.2|4168.2|0
1729148110000|2024-10-17 06:55:10|4174.5|4168.5|4174.2|4168.2|4174.5|4168.5|4174.2|4168.2|0
1729148140000|2024-10-17 06:55:40|4174|4168|4172.9|4166.9|4174|4168|4172.9|4166.9|1
1729148150000|2024-10-17 06:55:50|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|1
1729148160000|2024-10-17 06:56:00|4172.4|4166.4|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|0
1729148170000|2024-10-17 06:56:10|4171.9|4165.9|4171.9|4165.9|4172.2|4166.2|4171.7|4165.7|2
1729148180000|2024-10-17 06:56:20|4171.7|4165.7|4170.2|4164.2|4171.7|4165.7|4170.2|4164.2|5
1729148190000|2024-10-17 06:56:30|4170.5|4164.5|4167.4|4161.4|4170.5|4164.5|4167.4|4161.4|50
1729148200000|2024-10-17 06:56:40|4167|4161|4166.7|4160.7|4167|4161|4166.7|4160.7|7
1729148210000|2024-10-17 06:56:50|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|11
1729148220000|2024-10-17 06:57:00|4166.7|4160.7|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|126
1729148230000|2024-10-17 06:57:10|4166.9|4160.9|4167.5|4161.5|4167.5|4161.5|4166.9|4160.9|2
1729148250000|2024-10-17 06:57:30|4167.7|4161.7|4167.9|4161.9|4168.2|4162.2|4167.7|4161.7|3
1729148260000|2024-10-17 06:57:40|4168.2|4162.2|4168.9|4162.9|4168.9|4162.9|4167.9|4161.9|1
1729148270000|2024-10-17 06:57:50|4169.2|4163.2|4168.9|4162.9|4169.2|4163.2|4168.9|4162.9|0
1729148280000|2024-10-17 06:58:00|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|0
1729148290000|2024-10-17 06:58:10|4169.2|4163.2|4168.9|4162.9|4169.7|4163.7|4168.9|4162.9|2
1729148300000|2024-10-17 06:58:20|4168.7|4162.7|4168.4|4162.4|4168.7|4162.7|4167.9|4161.9|0
1729148310000|2024-10-17 06:58:30|4168.7|4162.7|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|3
1729148320000|2024-10-17 06:58:40|4169.5|4163.5|4169.7|4163.7|4170.2|4164.2|4168.9|4162.9|1
1729148330000|2024-10-17 06:58:50|4169.9|4163.9|4168.9|4162.9|4169.9|4163.9|4168.9|4162.9|0
1729148340000|2024-10-17 06:59:00|4169.5|4163.5|4168.9|4162.9|4169.5|4163.5|4168.7|4162.7|0
1729148350000|2024-10-17 06:59:10|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|1
1729148360000|2024-10-17 06:59:20|4169.7|4163.7|4169.9|4163.9|4170.7|4164.7|4169.7|4163.7|1
1729148370000|2024-10-17 06:59:30|4170.1|4164.1|4170.7|4164.7|4170.7|4164.7|4169.9|4163.9|0
1729148380000|2024-10-17 06:59:40|4170.4|4164.4|4170.9|4164.9|4171.4|4165.4|4169.9|4163.9|3
1729148390000|2024-10-17 06:59:50|4170.7|4164.7|4170.9|4164.9|4170.9|4164.9|4170.7|4164.7|0
1729148400000|2024-10-17 07:00:00|4171.2|4165.2|4171.9|4165.9|4171.9|4165.9|4171.2|4165.2|0
1729148410000|2024-10-17 07:00:10|4172.2|4166.2|4171.5|4165.5|4172.7|4166.7|4170.9|4164.9|3
1729148420000|2024-10-17 07:00:20|4171.9|4165.9|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|1
1729148430000|2024-10-17 07:00:30|4171.7|4165.7|4171.9|4165.9|4171.9|4165.9|4171.7|4165.7|0
1729148440000|2024-10-17 07:00:40|4171.5|4165.5|4170.9|4164.9|4171.5|4165.5|4170.9|4164.9|5
1729148450000|2024-10-17 07:00:50|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1729148460000|2024-10-17 07:01:00|4170.7|4164.7|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|0
1729148470000|2024-10-17 07:01:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1729148500000|2024-10-17 07:01:40|4170.4|4164.4|4170.2|4164.2|4170.7|4164.7|4169.9|4163.9|4
1729148520000|2024-10-17 07:02:00|4169.7|4163.7|4170.5|4164.5|4170.5|4164.5|4169.7|4163.7|1
1729148530000|2024-10-17 07:02:10|4169.9|4163.9|4170.5|4164.5|4170.5|4164.5|4169.9|4163.9|0
1729148540000|2024-10-17 07:02:20|4170.7|4164.7|4169.9|4163.9|4170.7|4164.7|4169.9|4163.9|3
1729148550000|2024-10-17 07:02:30|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1729148560000|2024-10-17 07:02:40|4169.9|4163.9|4169.2|4163.2|4169.9|4163.9|4169.2|4163.2|15
1729148570000|2024-10-17 07:02:50|4168.9|4162.9|4169.2|4163.2|4169.5|4163.5|4168.9|4162.9|1
1729148580000|2024-10-17 07:03:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1729148590000|2024-10-17 07:03:10|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.4|4162.4|0
1729148600000|2024-10-17 07:03:20|4168.7|4162.7|4169.2|4163.2|4169.7|4163.7|4168.7|4162.7|3
1729148620000|2024-10-17 07:03:40|4169.4|4163.4|4169.9|4163.9|4170.9|4164.9|4169.4|4163.4|5
1729148630000|2024-10-17 07:03:50|4170.2|4164.2|4170.5|4164.5|4171.2|4165.2|4169.9|4163.9|10
1729148640000|2024-10-17 07:04:00|4171.2|4165.2|4170.5|4164.5|4171.2|4165.2|4170.5|4164.5|9
1729148650000|2024-10-17 07:04:10|4170.7|4164.7|4170.5|4164.5|4171.2|4165.2|4170.5|4164.5|3
1729148670000|2024-10-17 07:04:30|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1729148680000|2024-10-17 07:04:40|4170.9|4164.9|4170.5|4164.5|4171.2|4165.2|4170.3|4164.3|5
1729148700000|2024-10-17 07:05:00|4170.9|4164.9|4171|4165|4171.2|4165.2|4170.5|4164.5|8
1729148710000|2024-10-17 07:05:10|4171.2|4165.2|4170.5|4164.5|4171.2|4165.2|4170.2|4164.2|5
1729148720000|2024-10-17 07:05:20|4171.2|4165.2|4170.2|4164.2|4171.2|4165.2|4170.2|4164.2|4
1729148730000|2024-10-17 07:05:30|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.2|4164.2|2
1729148740000|2024-10-17 07:05:40|4170.3|4164.3|4169.9|4163.9|4171.5|4165.5|4169.9|4163.9|19
1729148750000|2024-10-17 07:05:50|4170.2|4164.2|4170.5|4164.5|4170.5|4164.5|4169.9|4163.9|1
1729148760000|2024-10-17 07:06:00|4170.9|4164.9|4170.5|4164.5|4171.2|4165.2|4169.9|4163.9|6
1729148770000|2024-10-17 07:06:10|4170.3|4164.3|4170.2|4164.2|4170.5|4164.5|4169.7|4163.7|12
1729148780000|2024-10-17 07:06:20|4169.9|4163.9|4170.5|4164.5|4170.5|4164.5|4169.9|4163.9|1
1729148790000|2024-10-17 07:06:30|4169.9|4163.9|4170.5|4164.5|4170.5|4164.5|4169.9|4163.9|0
1729148800000|2024-10-17 07:06:40|4169.7|4163.7|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|1
1729148810000|2024-10-17 07:06:50|4170.5|4164.5|4170.5|4164.5|4170.7|4164.7|4169.9|4163.9|4
1729148820000|2024-10-17 07:07:00|4169.9|4163.9|4170.5|4164.5|4170.5|4164.5|4169.9|4163.9|0
1729148830000|2024-10-17 07:07:10|4170.2|4164.2|4169.9|4163.9|4170.2|4164.2|4169.9|4163.9|0
1729148840000|2024-10-17 07:07:20|4169.4|4163.4|4169.5|4163.5|4169.5|4163.5|4168.9|4162.9|1
1729148850000|2024-10-17 07:07:30|4169.2|4163.2|4168.9|4162.9|4169.2|4163.2|4168.9|4162.9|0
1729148860000|2024-10-17 07:07:40|4169.2|4163.2|4168.9|4162.9|4169.2|4163.2|4168.9|4162.9|0
1729148870000|2024-10-17 07:07:50|4168.7|4162.7|4167.9|4161.9|4168.7|4162.7|4167.9|4161.9|0
1729148880000|2024-10-17 07:08:00|4168.2|4162.2|4170.2|4164.2|4170.2|4164.2|4167.9|4161.9|27
1729148890000|2024-10-17 07:08:10|4169.9|4163.9|4169.4|4163.4|4169.9|4163.9|4169.4|4163.4|0
1729148900000|2024-10-17 07:08:20|4169.7|4163.7|4168.9|4162.9|4169.7|4163.7|4168.9|4162.9|2
1729148910000|2024-10-17 07:08:30|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4168.9|4162.9|0
1729148930000|2024-10-17 07:08:50|4169|4163|4168.2|4162.2|4169|4163|4167.9|4161.9|5
1729148940000|2024-10-17 07:09:00|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|2
1729148960000|2024-10-17 07:09:20|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|1
1729148970000|2024-10-17 07:09:30|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1729148980000|2024-10-17 07:09:40|4169.7|4163.7|4169.9|4163.9|4170.2|4164.2|4169.7|4163.7|3
1729148990000|2024-10-17 07:09:50|4169.5|4163.5|4169.9|4163.9|4169.9|4163.9|4168.9|4162.9|0
1729149030000|2024-10-17 07:10:30|4169.4|4163.4|4168.9|4162.9|4169.4|4163.4|4168.9|4162.9|0
1729149050000|2024-10-17 07:10:50|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1729149060000|2024-10-17 07:11:00|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1729149070000|2024-10-17 07:11:10|4167.9|4161.9|4168.5|4162.5|4168.5|4162.5|4167.9|4161.9|0
1729149080000|2024-10-17 07:11:20|4168.7|4162.7|4167.9|4161.9|4168.7|4162.7|4167.9|4161.9|0
1729149100000|2024-10-17 07:11:40|||||||||3
1729149110000|2024-10-17 07:11:50|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1729149120000|2024-10-17 07:12:00|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1729149130000|2024-10-17 07:12:10|4167.7|4161.7|4167.7|4161.7|4167.9|4161.9|4167.4|4161.4|0
1729149150000|2024-10-17 07:12:30|4167.1|4161.1|4166.9|4160.9|4167.1|4161.1|4166.9|4160.9|0
1729149160000|2024-10-17 07:12:40|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1729149170000|2024-10-17 07:12:50|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1729149200000|2024-10-17 07:13:20|4166.7|4160.7|4166.4|4160.4|4166.9|4160.9|4166.4|4160.4|1
1729149210000|2024-10-17 07:13:30|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|2
1729149220000|2024-10-17 07:13:40|4165.8|4159.8|4165.2|4159.2|4165.8|4159.8|4165.2|4159.2|1
1729149240000|2024-10-17 07:14:00|4165.4|4159.4|4165.2|4159.2|4165.5|4159.5|4165|4159|3
1729149250000|2024-10-17 07:14:10|4165|4159|4164.7|4158.7|4165|4159|4164.4|4158.4|0
1729149260000|2024-10-17 07:14:20|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1729149280000|2024-10-17 07:14:40|4164.7|4158.7|4164.2|4158.2|4164.7|4158.7|4164.2|4158.2|31
1729149290000|2024-10-17 07:14:50|4163.9|4157.9|4164.2|4158.2|4164.2|4158.2|4163.9|4157.9|4
1729149300000|2024-10-17 07:15:00|4163.7|4157.7|4163.9|4157.9|4164.2|4158.2|4163.7|4157.7|3
1729149310000|2024-10-17 07:15:10|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1729149330000|2024-10-17 07:15:30|4164.7|4158.7|4165.2|4159.2|4165.2|4159.2|4164.7|4158.7|1
1729149340000|2024-10-17 07:15:40|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1729149350000|2024-10-17 07:15:50|4166.1|4160.1|4166.4|4160.4|4166.4|4160.4|4166.1|4160.1|10
1729149360000|2024-10-17 07:16:00|4166.7|4160.7|4168.7|4162.7|4168.7|4162.7|4166.7|4160.7|5
1729149370000|2024-10-17 07:16:10|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1729149390000|2024-10-17 07:16:30|4169.2|4163.2|4169.4|4163.4|4169.7|4163.7|4168.9|4162.9|0
1729149400000|2024-10-17 07:16:40|4169.2|4163.2|4168.5|4162.5|4169.2|4163.2|4168.2|4162.2|2
1729149420000|2024-10-17 07:17:00|4168.2|4162.2|4166.7|4160.7|4168.5|4162.5|4166.7|4160.7|18
1729149430000|2024-10-17 07:17:10|4166.4|4160.4|4166.7|4160.7|4166.7|4160.7|4166.4|4160.4|0
1729149440000|2024-10-17 07:17:20|4166.1|4160.1|4166.1|4160.1|4166.7|4160.7|4166.1|4160.1|6
1729149450000|2024-10-17 07:17:30|4166.4|4160.4|4164.4|4158.4|4166.4|4160.4|4164.4|4158.4|10
1729149460000|2024-10-17 07:17:40|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|2
1729149470000|2024-10-17 07:17:50|4164.2|4158.2|4163.9|4157.9|4164.2|4158.2|4163.9|4157.9|0
1729149480000|2024-10-17 07:18:00|4164.5|4158.5|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|9
1729149490000|2024-10-17 07:18:10|||||||||1
1729149500000|2024-10-17 07:18:20|||||||||1
1729149510000|2024-10-17 07:18:30|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|2
1729149520000|2024-10-17 07:18:40|4165|4159|4165.2|4159.2|4165.2|4159.2|4164.7|4158.7|2
1729149540000|2024-10-17 07:19:00|4164.9|4158.9|4165.4|4159.4|4165.4|4159.4|4164.9|4158.9|0
1729149560000|2024-10-17 07:19:20|4164.6|4158.6|4164.5|4158.5|4164.6|4158.6|4164.5|4158.5|11
1729149570000|2024-10-17 07:19:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|2
1729149610000|2024-10-17 07:20:10|4163.9|4157.9|4164.2|4158.2|4164.2|4158.2|4163.9|4157.9|0
1729149620000|2024-10-17 07:20:20|4164.7|4158.7|4166.7|4160.7|4166.7|4160.7|4164.7|4158.7|2
1729149640000|2024-10-17 07:20:40|4167.3|4161.3|4167.5|4161.5|4167.5|4161.5|4167.3|4161.3|1
1729149650000|2024-10-17 07:20:50|4167.2|4161.2|4167.5|4161.5|4167.5|4161.5|4167.2|4161.2|0
1729149660000|2024-10-17 07:21:00|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.7|4161.7|0
1729149670000|2024-10-17 07:21:10|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1729149690000|2024-10-17 07:21:30|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1729149700000|2024-10-17 07:21:40|4167.1|4161.1|4166.7|4160.7|4167.7|4161.7|4166.7|4160.7|5
1729149710000|2024-10-17 07:21:50|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1729149720000|2024-10-17 07:22:00|4167.5|4161.5|4168.9|4162.9|4168.9|4162.9|4166.9|4160.9|0
1729149770000|2024-10-17 07:22:50|4169.2|4163.2|4169.4|4163.4|4169.9|4163.9|4169.2|4163.2|0
1729149780000|2024-10-17 07:23:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.4|4163.4|0
1729149790000|2024-10-17 07:23:10|4169.4|4163.4|4169.7|4163.7|4169.7|4163.7|4169.4|4163.4|0
1729149820000|2024-10-17 07:23:40|4169.9|4163.9|4169.9|4163.9|4170.5|4164.5|4169.9|4163.9|1
1729149830000|2024-10-17 07:23:50|4170.2|4164.2|4169.9|4163.9|4170.2|4164.2|4169.9|4163.9|3
1729149850000|2024-10-17 07:24:10|4170.2|4164.2|4169.9|4163.9|4170.5|4164.5|4169.9|4163.9|2
1729149860000|2024-10-17 07:24:20|4170.2|4164.2|4170.5|4164.5|4170.5|4164.5|4170.2|4164.2|1
1729149870000|2024-10-17 07:24:30|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.9|4163.9|3
1729149880000|2024-10-17 07:24:40|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|0
1729149910000|2024-10-17 07:25:10|4170.5|4164.5|4169.2|4163.2|4170.5|4164.5|4169.2|4163.2|1
1729149920000|2024-10-17 07:25:20|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1729149930000|2024-10-17 07:25:30|4169.2|4163.2|4169.9|4163.9|4169.9|4163.9|4168.9|4162.9|0
1729149940000|2024-10-17 07:25:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.5|4163.5|0
1729149950000|2024-10-17 07:25:50|4170.5|4164.5|4170.2|4164.2|4170.9|4164.9|4169.9|4163.9|1
1729149960000|2024-10-17 07:26:00|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.7|4163.7|0
1729149970000|2024-10-17 07:26:10|4170.5|4164.5|4170.7|4164.7|4170.7|4164.7|4170.5|4164.5|0
1729149980000|2024-10-17 07:26:20|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1729150000000|2024-10-17 07:26:40|4171.2|4165.2|4170.7|4164.7|4171.2|4165.2|4170.7|4164.7|1
1729150010000|2024-10-17 07:26:50|4170.5|4164.5|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|0
1729150020000|2024-10-17 07:27:00|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.9|4163.9|0
1729150030000|2024-10-17 07:27:10|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1729150040000|2024-10-17 07:27:20|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4168.9|4162.9|1
1729150050000|2024-10-17 07:27:30|4168.9|4162.9|4168.7|4162.7|4168.9|4162.9|4168.7|4162.7|0
1729150070000|2024-10-17 07:27:50|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1729150080000|2024-10-17 07:28:00|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|1
1729150110000|2024-10-17 07:28:30|4169.2|4163.2|4169.7|4163.7|4169.9|4163.9|4169.2|4163.2|0
1729150120000|2024-10-17 07:28:40|4168.9|4162.9|4170.2|4164.2|4170.2|4164.2|4168.9|4162.9|0
1729150130000|2024-10-17 07:28:50|4169.9|4163.9|4168.9|4162.9|4169.9|4163.9|4168.9|4162.9|0
1729150140000|2024-10-17 07:29:00|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|0
1729150150000|2024-10-17 07:29:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1729150170000|2024-10-17 07:29:30|4169.3|4163.3|4168.9|4162.9|4169.3|4163.3|4168.7|4162.7|1
1729150180000|2024-10-17 07:29:40|4169.2|4163.2|4170.2|4164.2|4170.7|4164.7|4169.2|4163.2|4
1729150190000|2024-10-17 07:29:50|4170.5|4164.5|4169.5|4163.5|4170.7|4164.7|4169.2|4163.2|1
1729150200000|2024-10-17 07:30:00|4170.2|4164.2|4168.9|4162.9|4170.2|4164.2|4168.9|4162.9|1
1729150210000|2024-10-17 07:30:10|4169.2|4163.2|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|0
1729150220000|2024-10-17 07:30:20|4168.9|4162.9|4169.2|4163.2|4169.2|4163.2|4168.7|4162.7|2
1729150230000|2024-10-17 07:30:30|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|0
1729150250000|2024-10-17 07:30:50|4169.2|4163.2|4169.5|4163.5|4169.7|4163.7|4168.9|4162.9|0
1729150260000|2024-10-17 07:31:00|4168.9|4162.9|4168.9|4162.9|4169.2|4163.2|4168.9|4162.9|0
1729150270000|2024-10-17 07:31:10|4168.7|4162.7|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|1
1729150280000|2024-10-17 07:31:20|4169.5|4163.5|4171.5|4165.5|4171.5|4165.5|4169.2|4163.2|8
1729150300000|2024-10-17 07:31:40|4171.7|4165.7|4171.2|4165.2|4171.7|4165.7|4171.2|4165.2|0
1729150310000|2024-10-17 07:31:50|4170.5|4164.5|4171.2|4165.2|4173.2|4167.2|4170.2|4164.2|12
1729150320000|2024-10-17 07:32:00|4171.4|4165.4|4170.7|4164.7|4172.5|4166.5|4170.7|4164.7|3
1729150340000|2024-10-17 07:32:20|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|2
1729150350000|2024-10-17 07:32:30|4171.7|4165.7|4170.9|4164.9|4171.7|4165.7|4170.9|4164.9|0
1729150360000|2024-10-17 07:32:40|4171.2|4165.2|4172.7|4166.7|4172.7|4166.7|4171.2|4165.2|3
1729150370000|2024-10-17 07:32:50|4172.5|4166.5|4171.2|4165.2|4172.5|4166.5|4171.2|4165.2|6
1729150380000|2024-10-17 07:33:00|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1729150390000|2024-10-17 07:33:10|4171.4|4165.4|4169.9|4163.9|4171.4|4165.4|4169.4|4163.4|4
1729150400000|2024-10-17 07:33:20|4170.2|4164.2|4169.9|4163.9|4170.2|4164.2|4169.9|4163.9|0
1729150410000|2024-10-17 07:33:30|4169.4|4163.4|4168.9|4162.9|4169.4|4163.4|4168.9|4162.9|10
1729150420000|2024-10-17 07:33:40|4168.7|4162.7|4167.9|4161.9|4168.7|4162.7|4167.9|4161.9|0
1729150440000|2024-10-17 07:34:00|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1729150450000|2024-10-17 07:34:10|4168.2|4162.2|4168.5|4162.5|4168.5|4162.5|4168.2|4162.2|0
1729150460000|2024-10-17 07:34:20|4168.2|4162.2|4167.9|4161.9|4168.2|4162.2|4167.9|4161.9|0
1729150480000|2024-10-17 07:34:40|4167.7|4161.7|4167.9|4161.9|4167.9|4161.9|4167.7|4161.7|0
1729150490000|2024-10-17 07:34:50|4167.7|4161.7|4167.4|4161.4|4167.7|4161.7|4167.4|4161.4|0
1729150510000|2024-10-17 07:35:10|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.4|4162.4|2
1729150530000|2024-10-17 07:35:30|4169.1|4163.1|4168.9|4162.9|4169.1|4163.1|4168.9|4162.9|1
1729150550000|2024-10-17 07:35:50|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|0
1729150560000|2024-10-17 07:36:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1729150590000|2024-10-17 07:36:30|4166.9|4160.9|4166.9|4160.9|4167.2|4161.2|4166.9|4160.9|1
1729150610000|2024-10-17 07:36:50|4166.7|4160.7|4166.9|4160.9|4166.9|4160.9|4166.7|4160.7|1
1729150630000|2024-10-17 07:37:10|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1729150650000|2024-10-17 07:37:30|4166.6|4160.6|4165.5|4159.5|4166.6|4160.6|4165.5|4159.5|0
1729150660000|2024-10-17 07:37:40|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1729150670000|2024-10-17 07:37:50|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1729150690000|2024-10-17 07:38:10|4164.9|4158.9|4166.9|4160.9|4166.9|4160.9|4164.9|4158.9|1
1729150720000|2024-10-17 07:38:40|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1729150730000|2024-10-17 07:38:50|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1729150740000|2024-10-17 07:39:00|4165.2|4159.2|4165.9|4159.9|4165.9|4159.9|4165.2|4159.2|1
1729150760000|2024-10-17 07:39:20|4166.2|4160.2|4166.2|4160.2|4166.9|4160.9|4165.9|4159.9|0
1729150770000|2024-10-17 07:39:30|4166.4|4160.4|4166.6|4160.6|4166.6|4160.6|4166.4|4160.4|0
1729150780000|2024-10-17 07:39:40|4166.2|4160.2|4166.9|4160.9|4166.9|4160.9|4166.2|4160.2|2
1729150790000|2024-10-17 07:39:50|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|0
1729150800000|2024-10-17 07:40:00|4166.2|4160.2|4165.5|4159.5|4166.2|4160.2|4165.5|4159.5|0
1729150810000|2024-10-17 07:40:10|4165.7|4159.7|4165.5|4159.5|4165.9|4159.9|4165.2|4159.2|1
1729150830000|2024-10-17 07:40:30|4165.2|4159.2|4165.5|4159.5|4165.5|4159.5|4165.2|4159.2|0
1729150840000|2024-10-17 07:40:40|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1729150850000|2024-10-17 07:40:50|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|0
1729150860000|2024-10-17 07:41:00|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1729150870000|2024-10-17 07:41:10|4166.2|4160.2|4166.2|4160.2|4166.9|4160.9|4166.2|4160.2|0
1729150880000|2024-10-17 07:41:20|4165.9|4159.9|4166.2|4160.2|4166.5|4160.5|4165.9|4159.9|0
1729150890000|2024-10-17 07:41:30|4166|4160|4165.2|4159.2|4166|4160|4165.2|4159.2|0
1729150900000|2024-10-17 07:41:40|4165.5|4159.5|4165.9|4159.9|4165.9|4159.9|4165.5|4159.5|0
1729150920000|2024-10-17 07:42:00|4165.7|4159.7|4165.9|4159.9|4165.9|4159.9|4165.5|4159.5|0
1729150950000|2024-10-17 07:42:30|4165.7|4159.7|4165.5|4159.5|4165.7|4159.7|4165.5|4159.5|0
1729150960000|2024-10-17 07:42:40|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1729150970000|2024-10-17 07:42:50|4165.4|4159.4|4165.2|4159.2|4165.4|4159.4|4165.2|4159.2|0
1729150980000|2024-10-17 07:43:00|4164.9|4158.9|4165.5|4159.5|4165.5|4159.5|4164.9|4158.9|0
1729150990000|2024-10-17 07:43:10|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|2
1729151000000|2024-10-17 07:43:20|4165.5|4159.5|4165.2|4159.2|4165.5|4159.5|4164.9|4158.9|0
1729151010000|2024-10-17 07:43:30|4165.5|4159.5|4165.7|4159.7|4165.7|4159.7|4165.5|4159.5|0
1729151020000|2024-10-17 07:43:40|4165.5|4159.5|4164.7|4158.7|4165.5|4159.5|4164.5|4158.5|1
1729151030000|2024-10-17 07:43:50|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1729151050000|2024-10-17 07:44:10|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1729151070000|2024-10-17 07:44:30|4164.7|4158.7|4164.5|4158.5|4165|4159|4164.5|4158.5|1
1729151080000|2024-10-17 07:44:40|4164.7|4158.7|4165.7|4159.7|4165.7|4159.7|4164.7|4158.7|2
1729151090000|2024-10-17 07:44:50|4166|4160|4166|4160|4166|4160|4166|4160|0
1729151100000|2024-10-17 07:45:00|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.5|4159.5|0
1729151110000|2024-10-17 07:45:10|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|3
1729151120000|2024-10-17 07:45:20|4165.4|4159.4|4165.5|4159.5|4165.5|4159.5|4165.4|4159.4|6
1729151130000|2024-10-17 07:45:30|4165.2|4159.2|4165.5|4159.5|4165.5|4159.5|4164.9|4158.9|1
1729151140000|2024-10-17 07:45:40|4165.2|4159.2|4164.9|4158.9|4165.2|4159.2|4164.9|4158.9|0
1729151150000|2024-10-17 07:45:50|4165.2|4159.2|4165.5|4159.5|4165.5|4159.5|4164.9|4158.9|0
1729151170000|2024-10-17 07:46:10|4165.2|4159.2|4164.9|4158.9|4165.5|4159.5|4164.9|4158.9|0
1729151180000|2024-10-17 07:46:20|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4164.9|4158.9|0
1729151190000|2024-10-17 07:46:30|4165.5|4159.5|4165.2|4159.2|4165.5|4159.5|4164.9|4158.9|0
1729151200000|2024-10-17 07:46:40|4164.5|4158.5|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|1
1729151210000|2024-10-17 07:46:50|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1729151220000|2024-10-17 07:47:00|4164.5|4158.5|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|0
1729151230000|2024-10-17 07:47:10|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1729151250000|2024-10-17 07:47:30|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|1
1729151260000|2024-10-17 07:47:40|4165.5|4159.5|4165.2|4159.2|4165.5|4159.5|4165.2|4159.2|1
1729151270000|2024-10-17 07:47:50|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4164.7|4158.7|1
1729151280000|2024-10-17 07:48:00|4165.7|4159.7|4165.7|4159.7|4166|4160|4165.7|4159.7|0
1729151290000|2024-10-17 07:48:10|4166|4160|4165.7|4159.7|4166|4160|4165.7|4159.7|0
1729151310000|2024-10-17 07:48:30|4165.5|4159.5|4165.2|4159.2|4165.5|4159.5|4165.2|4159.2|1
1729151320000|2024-10-17 07:48:40|4164.7|4158.7|4164.9|4158.9|4165.5|4159.5|4164.7|4158.7|0
1729151330000|2024-10-17 07:48:50|4165.2|4159.2|4165.5|4159.5|4165.5|4159.5|4164.9|4158.9|0
1729151340000|2024-10-17 07:49:00|4165.2|4159.2|4164.9|4158.9|4165.2|4159.2|4164.9|4158.9|0
1729151350000|2024-10-17 07:49:10|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1729151360000|2024-10-17 07:49:20|4165.7|4159.7|4167|4161|4167|4161|4165.7|4159.7|30
1729151370000|2024-10-17 07:49:30|4166.7|4160.7|4168.7|4162.7|4168.9|4162.9|4166.7|4160.7|2
1729151380000|2024-10-17 07:49:40|4168.9|4162.9|4168.9|4162.9|4169.5|4163.5|4168.9|4162.9|0
1729151390000|2024-10-17 07:49:50|4169.2|4163.2|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|0
1729151410000|2024-10-17 07:50:10|4169.7|4163.7|4169.5|4163.5|4169.7|4163.7|4169.5|4163.5|4
1729151420000|2024-10-17 07:50:20|4169.2|4163.2|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|0
1729151440000|2024-10-17 07:50:40|4168.9|4162.9|4169.5|4163.5|4169.5|4163.5|4168.9|4162.9|0
1729151450000|2024-10-17 07:50:50|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1729151460000|2024-10-17 07:51:00|4168.7|4162.7|4168.5|4162.5|4168.7|4162.7|4168.5|4162.5|1
1729151470000|2024-10-17 07:51:10|4168.7|4162.7|4168.9|4162.9|4169.5|4163.5|4168.5|4162.5|1
1729151480000|2024-10-17 07:51:20|4169.2|4163.2|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|0
1729151510000|2024-10-17 07:51:50|4170.2|4164.2|4170.7|4164.7|4170.7|4164.7|4170.2|4164.2|3
1729151520000|2024-10-17 07:52:00|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|0
1729151540000|2024-10-17 07:52:20|4170.5|4164.5|4170.2|4164.2|4170.5|4164.5|4169.9|4163.9|1
1729151550000|2024-10-17 07:52:30|4170.5|4164.5|4170.2|4164.2|4170.5|4164.5|4169.9|4163.9|0
1729151560000|2024-10-17 07:52:40|4169.9|4163.9|4169.9|4163.9|4170.2|4164.2|4169.9|4163.9|0
1729151570000|2024-10-17 07:52:50|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1729151580000|2024-10-17 07:53:00|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|1
1729151590000|2024-10-17 07:53:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1729151610000|2024-10-17 07:53:30|4169.9|4163.9|4169.7|4163.7|4169.9|4163.9|4169.7|4163.7|0
1729151620000|2024-10-17 07:53:40|4169.4|4163.4|4168.7|4162.7|4169.4|4163.4|4168.7|4162.7|1
1729151630000|2024-10-17 07:53:50|4169|4163|4169|4163|4169|4163|4169|4163|0
1729151640000|2024-10-17 07:54:00|4168.7|4162.7|4169.2|4163.2|4169.2|4163.2|4168.7|4162.7|1
1729151660000|2024-10-17 07:54:20|4169.4|4163.4|4170.2|4164.2|4170.2|4164.2|4169.4|4163.4|0
1729151670000|2024-10-17 07:54:30|4170.5|4164.5|4170.2|4164.2|4170.5|4164.5|4170.2|4164.2|2
1729151680000|2024-10-17 07:54:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.5|4163.5|0
1729151690000|2024-10-17 07:54:50|4170.2|4164.2|4169.9|4163.9|4170.2|4164.2|4169.9|4163.9|0
1729151700000|2024-10-17 07:55:00|4169.7|4163.7|4168.7|4162.7|4169.7|4163.7|4168.7|4162.7|1
1729151720000|2024-10-17 07:55:20|4168|4162|4167.7|4161.7|4168|4162|4167.7|4161.7|4
1729151730000|2024-10-17 07:55:30|4167.2|4161.2|4167.5|4161.5|4167.5|4161.5|4166.7|4160.7|1
1729151740000|2024-10-17 07:55:40|4167.2|4161.2|4167.2|4161.2|4167.5|4161.5|4167.2|4161.2|0
1729151750000|2024-10-17 07:55:50|4166.7|4160.7|4167.5|4161.5|4167.5|4161.5|4166.7|4160.7|0
1729151760000|2024-10-17 07:56:00|4167.2|4161.2|4167.5|4161.5|4167.5|4161.5|4167.2|4161.2|0
1729151780000|2024-10-17 07:56:20|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1729151790000|2024-10-17 07:56:30|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1729151800000|2024-10-17 07:56:40|4167.2|4161.2|4167.5|4161.5|4167.5|4161.5|4167.2|4161.2|0
1729151810000|2024-10-17 07:56:50|4167.9|4161.9|4168.2|4162.2|4168.5|4162.5|4167.9|4161.9|1
1729151820000|2024-10-17 07:57:00|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1729151830000|2024-10-17 07:57:10|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1729151850000|2024-10-17 07:57:30|4167.5|4161.5|4166.2|4160.2|4167.5|4161.5|4166.2|4160.2|2
1729151880000|2024-10-17 07:58:00|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1729151900000|2024-10-17 07:58:20|||||||||9
1729151960000|2024-10-17 07:59:20|4165.9|4159.9|4167.2|4161.2|4167.2|4161.2|4165.9|4159.9|1
1729151990000|2024-10-17 07:59:50|4166.7|4160.7|4167.7|4161.7|4167.7|4161.7|4166.7|4160.7|1
1729152000000|2024-10-17 08:00:00|4166.9|4160.9|4166.9|4160.9|4167.7|4161.7|4166.5|4160.5|3
1729152010000|2024-10-17 08:00:10|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1729152030000|2024-10-17 08:00:30|4166.9|4160.9|4168.7|4162.7|4168.7|4162.7|4166.9|4160.9|1
1729152040000|2024-10-17 08:00:40|4168.9|4162.9|4170.9|4164.9|4170.9|4164.9|4168.9|4162.9|4
1729152050000|2024-10-17 08:00:50|4170.6|4164.6|4169.9|4163.9|4170.6|4164.6|4169.9|4163.9|1
1729152060000|2024-10-17 08:01:00|4169.7|4163.7|4170.5|4164.5|4170.9|4164.9|4169.4|4163.4|1
1729152070000|2024-10-17 08:01:10|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1729152080000|2024-10-17 08:01:20|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1729152090000|2024-10-17 08:01:30|4169.5|4163.5|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|0
1729152100000|2024-10-17 08:01:40|4169.4|4163.4|4169.7|4163.7|4169.9|4163.9|4169.4|4163.4|0
1729152110000|2024-10-17 08:01:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.7|4163.7|0
1729152120000|2024-10-17 08:02:00|4169.7|4163.7|4169.4|4163.4|4169.7|4163.7|4169.4|4163.4|0
1729152130000|2024-10-17 08:02:10|4169.7|4163.7|4169.9|4163.9|4170.2|4164.2|4169.7|4163.7|1
1729152140000|2024-10-17 08:02:20|4169.7|4163.7|4169.9|4163.9|4169.9|4163.9|4169.7|4163.7|0
1729152150000|2024-10-17 08:02:30|4169.6|4163.6|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|5
1729152160000|2024-10-17 08:02:40|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4169.9|4163.9|1
1729152170000|2024-10-17 08:02:50|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.9|4163.9|0
1729152180000|2024-10-17 08:03:00|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.9|4163.9|0
1729152190000|2024-10-17 08:03:10|4170.5|4164.5|4170.9|4164.9|4170.9|4164.9|4170.5|4164.5|0
1729152210000|2024-10-17 08:03:30|4170.4|4164.4|4170.1|4164.1|4170.4|4164.4|4170.1|4164.1|0
1729152220000|2024-10-17 08:03:40|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1729152230000|2024-10-17 08:03:50|4170.7|4164.7|4169.9|4163.9|4170.7|4164.7|4169.9|4163.9|1
1729152240000|2024-10-17 08:04:00|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1729152270000|2024-10-17 08:04:30|4171.2|4165.2|4170.9|4164.9|4171.4|4165.4|4170.7|4164.7|0
1729152280000|2024-10-17 08:04:40|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4170.9|4164.9|5
1729152290000|2024-10-17 08:04:50|4171.7|4165.7|4170.9|4164.9|4171.7|4165.7|4170.9|4164.9|2
1729152320000|2024-10-17 08:05:20|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1729152330000|2024-10-17 08:05:30|4170.4|4164.4|4169.2|4163.2|4170.4|4164.4|4169.2|4163.2|2
1729152340000|2024-10-17 08:05:40|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1729152360000|2024-10-17 08:06:00|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|0
1729152410000|2024-10-17 08:06:50|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1729152420000|2024-10-17 08:07:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1729152430000|2024-10-17 08:07:10|4168.7|4162.7|4167.9|4161.9|4168.7|4162.7|4167.9|4161.9|3
1729152440000|2024-10-17 08:07:20|4168.2|4162.2|4168.5|4162.5|4168.5|4162.5|4167.7|4161.7|1
1729152450000|2024-10-17 08:07:30|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|0
1729152460000|2024-10-17 08:07:40|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|0
1729152470000|2024-10-17 08:07:50|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1729152500000|2024-10-17 08:08:20|4169.2|4163.2|4169.9|4163.9|4169.9|4163.9|4169.2|4163.2|0
1729152520000|2024-10-17 08:08:40|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|0
1729152530000|2024-10-17 08:08:50|4170.4|4164.4|4171.9|4165.9|4171.9|4165.9|4170.4|4164.4|2
1729152550000|2024-10-17 08:09:10|4172.2|4166.2|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|1
1729152580000|2024-10-17 08:09:40|4172.5|4166.5|4171.9|4165.9|4172.5|4166.5|4171.9|4165.9|1
1729152610000|2024-10-17 08:10:10|4171.4|4165.4|4171.2|4165.2|4171.4|4165.4|4171.2|4165.2|0
1729152620000|2024-10-17 08:10:20|4171.5|4165.5|4171.9|4165.9|4171.9|4165.9|4171.2|4165.2|0
1729152640000|2024-10-17 08:10:40|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|1
1729152650000|2024-10-17 08:10:50|4171.5|4165.5|4172.2|4166.2|4172.2|4166.2|4171.5|4165.5|1
1729152660000|2024-10-17 08:11:00|4172.5|4166.5|4172.2|4166.2|4172.5|4166.5|4172.2|4166.2|1
1729152670000|2024-10-17 08:11:10|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|0
1729152680000|2024-10-17 08:11:20|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1729152690000|2024-10-17 08:11:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729152700000|2024-10-17 08:11:40|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1729152720000|2024-10-17 08:12:00|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.7|4165.7|0
1729152730000|2024-10-17 08:12:10|4172.2|4166.2|4172.5|4166.5|4172.6|4166.6|4172.2|4166.2|4
1729152740000|2024-10-17 08:12:20|4172.2|4166.2|4172.5|4166.5|4172.5|4166.5|4171.9|4165.9|0
1729152750000|2024-10-17 08:12:30|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1729152760000|2024-10-17 08:12:40|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4171.9|4165.9|4
1729152780000|2024-10-17 08:13:00|4172.9|4166.9|4174.9|4168.9|4175.2|4169.2|4172.9|4166.9|4
1729152790000|2024-10-17 08:13:10|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1729152810000|2024-10-17 08:13:30|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|1
1729152820000|2024-10-17 08:13:40|4175.2|4169.2|4174.9|4168.9|4175.2|4169.2|4174.9|4168.9|2
1729152830000|2024-10-17 08:13:50|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1729152840000|2024-10-17 08:14:00|4174.2|4168.2|4175.2|4169.2|4175.2|4169.2|4174.2|4168.2|0
1729152850000|2024-10-17 08:14:10|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4174.7|4168.7|2
1729152860000|2024-10-17 08:14:20|4175|4169|4175.5|4169.5|4175.7|4169.7|4174.9|4168.9|4
1729152880000|2024-10-17 08:14:40|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1729152890000|2024-10-17 08:14:50|4175.2|4169.2|4174.9|4168.9|4175.2|4169.2|4174.5|4168.5|5
1729152900000|2024-10-17 08:15:00|4174.2|4168.2|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|2
1729152910000|2024-10-17 08:15:10|4173.5|4167.5|4173.7|4167.7|4173.7|4167.7|4173.5|4167.5|0
1729152920000|2024-10-17 08:15:20|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1729152930000|2024-10-17 08:15:30|4173.9|4167.9|4172.9|4166.9|4173.9|4167.9|4172.9|4166.9|4
1729152940000|2024-10-17 08:15:40|4173.2|4167.2|4173.9|4167.9|4173.9|4167.9|4173.2|4167.2|0
1729152960000|2024-10-17 08:16:00|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.1|4167.1|1
1729152980000|2024-10-17 08:16:20|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1729153040000|2024-10-17 08:17:20|4172.7|4166.7|4171.4|4165.4|4172.7|4166.7|4171.4|4165.4|5
1729153050000|2024-10-17 08:17:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|2
1729153060000|2024-10-17 08:17:40|4171.7|4165.7|4172.9|4166.9|4172.9|4166.9|4171.7|4165.7|1
1729153080000|2024-10-17 08:18:00|4172.6|4166.6|4172.4|4166.4|4172.6|4166.6|4172.4|4166.4|0
1729153090000|2024-10-17 08:18:10|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1729153100000|2024-10-17 08:18:20|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1729153110000|2024-10-17 08:18:30|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1729153130000|2024-10-17 08:18:50|4173|4167|4173.6|4167.6|4173.6|4167.6|4173|4167|2
1729153140000|2024-10-17 08:19:00|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|2
1729153150000|2024-10-17 08:19:10|4172.1|4166.1|4172.9|4166.9|4172.9|4166.9|4172.1|4166.1|2
1729153160000|2024-10-17 08:19:20|4172.4|4166.4|4172.4|4166.4|4172.6|4166.6|4171.9|4165.9|0
1729153170000|2024-10-17 08:19:30|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1729153180000|2024-10-17 08:19:40|4172.4|4166.4|4172.1|4166.1|4172.4|4166.4|4172.1|4166.1|0
1729153200000|2024-10-17 08:20:00|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|2
1729153240000|2024-10-17 08:20:40|4172.1|4166.1|4172.9|4166.9|4172.9|4166.9|4171.9|4165.9|0
1729153250000|2024-10-17 08:20:50|4172.6|4166.6|4172.9|4166.9|4172.9|4166.9|4172.6|4166.6|0
1729153260000|2024-10-17 08:21:00|4172.7|4166.7|4171.9|4165.9|4172.7|4166.7|4171.9|4165.9|0
1729153300000|2024-10-17 08:21:40|||||||||1
1729153310000|2024-10-17 08:21:50|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4171.9|4165.9|0
1729153350000|2024-10-17 08:22:30|4172.7|4166.7|4172.9|4166.9|4172.9|4166.9|4172.6|4166.6|0
1729153360000|2024-10-17 08:22:40|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1729153370000|2024-10-17 08:22:50|4171.9|4165.9|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|0
1729153380000|2024-10-17 08:23:00|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729153390000|2024-10-17 08:23:10|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1729153400000|2024-10-17 08:23:20|4172.9|4166.9|4172.6|4166.6|4172.9|4166.9|4171.9|4165.9|0
1729153410000|2024-10-17 08:23:30|4172.2|4166.2|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|0
1729153420000|2024-10-17 08:23:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729153460000|2024-10-17 08:24:20|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1729153470000|2024-10-17 08:24:30|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1729153500000|2024-10-17 08:25:00|4174.9|4168.9|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|1
1729153520000|2024-10-17 08:25:20|4173.4|4167.4|4173.2|4167.2|4173.4|4167.4|4172.9|4166.9|0
1729153530000|2024-10-17 08:25:30|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1729153540000|2024-10-17 08:25:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|1
1729153570000|2024-10-17 08:26:10|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1729153590000|2024-10-17 08:26:30|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|0
1729153600000|2024-10-17 08:26:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|1
1729153670000|2024-10-17 08:27:50|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|0
1729153680000|2024-10-17 08:28:00|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|1
1729153690000|2024-10-17 08:28:10|4172.9|4166.9|4173.6|4167.6|4173.6|4167.6|4172.9|4166.9|1
1729153700000|2024-10-17 08:28:20|4173.9|4167.9|4173.6|4167.6|4173.9|4167.9|4173.1|4167.1|1
1729153710000|2024-10-17 08:28:30|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|0
1729153720000|2024-10-17 08:28:40|4173.6|4167.6|4173.6|4167.6|4173.9|4167.9|4173.6|4167.6|0
1729153730000|2024-10-17 08:28:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1729153740000|2024-10-17 08:29:00|4174.2|4168.2|4174.6|4168.6|4174.9|4168.9|4173.9|4167.9|0
1729153760000|2024-10-17 08:29:20|4174.9|4168.9|4174.2|4168.2|4174.9|4168.9|4174.2|4168.2|1
1729153770000|2024-10-17 08:29:30|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1729153780000|2024-10-17 08:29:40|4174.7|4168.7|4174.9|4168.9|4174.9|4168.9|4174.7|4168.7|0
1729153800000|2024-10-17 08:30:00|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.6|4167.6|1
1729153810000|2024-10-17 08:30:10|4174.4|4168.4|4174.7|4168.7|4174.7|4168.7|4173.9|4167.9|0
1729153820000|2024-10-17 08:30:20|||||||||4
1729153830000|2024-10-17 08:30:30|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|10
1729153840000|2024-10-17 08:30:40|4174.7|4168.7|4173.9|4167.9|4174.7|4168.7|4173.9|4167.9|1
1729153860000|2024-10-17 08:31:00|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|0
1729153870000|2024-10-17 08:31:10|4174.2|4168.2|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|0
1729153880000|2024-10-17 08:31:20|4174.7|4168.7|4174.9|4168.9|4174.9|4168.9|4174.7|4168.7|10
1729153900000|2024-10-17 08:31:40|4176.6|4170.6|4177.6|4171.6|4178.2|4172.2|4176.6|4170.6|15
1729153910000|2024-10-17 08:31:50|4177.1|4171.1|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|1
1729153920000|2024-10-17 08:32:00|4176.2|4170.2|4175.9|4169.9|4176.2|4170.2|4175.9|4169.9|0
1729153950000|2024-10-17 08:32:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1729153960000|2024-10-17 08:32:40|4175.1|4169.1|4174.9|4168.9|4175.1|4169.1|4174.9|4168.9|1
1729153970000|2024-10-17 08:32:50|4175.4|4169.4|4175.7|4169.7|4175.7|4169.7|4175.4|4169.4|0
1729153980000|2024-10-17 08:33:00|4175.2|4169.2|4174.9|4168.9|4175.2|4169.2|4174.9|4168.9|0
1729153990000|2024-10-17 08:33:10|4175.4|4169.4|4175.4|4169.4|4175.7|4169.7|4175.2|4169.2|1
1729154000000|2024-10-17 08:33:20|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|4175.7|4169.7|0
1729154020000|2024-10-17 08:33:40|4175.4|4169.4|4175.1|4169.1|4175.4|4169.4|4174.9|4168.9|0
1729154030000|2024-10-17 08:33:50|4175.4|4169.4|4175.7|4169.7|4175.7|4169.7|4175.4|4169.4|0
1729154050000|2024-10-17 08:34:10|4175.4|4169.4|4175.1|4169.1|4175.4|4169.4|4174.9|4168.9|0
1729154060000|2024-10-17 08:34:20|4175.4|4169.4|4174.9|4168.9|4175.4|4169.4|4174.9|4168.9|2
1729154070000|2024-10-17 08:34:30|4175.7|4169.7|4174.9|4168.9|4175.7|4169.7|4174.9|4168.9|0
1729154080000|2024-10-17 08:34:40|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1729154090000|2024-10-17 08:34:50|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1729154110000|2024-10-17 08:35:10|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1729154120000|2024-10-17 08:35:20|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1729154150000|2024-10-17 08:35:50|4175.1|4169.1|4175.2|4169.2|4175.2|4169.2|4175.1|4169.1|0
1729154160000|2024-10-17 08:36:00|4174.9|4168.9|4175.7|4169.7|4175.7|4169.7|4174.9|4168.9|0
1729154170000|2024-10-17 08:36:10|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|0
1729154180000|2024-10-17 08:36:20|4174.9|4168.9|4174.9|4168.9|4175.9|4169.9|4174.9|4168.9|1
1729154200000|2024-10-17 08:36:40|4174.2|4168.2|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|0
1729154230000|2024-10-17 08:37:10|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|0
1729154240000|2024-10-17 08:37:20|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|2
1729154260000|2024-10-17 08:37:40|4173.1|4167.1|4173.9|4167.9|4173.9|4167.9|4172.7|4166.7|7
1729154270000|2024-10-17 08:37:50|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|2
1729154280000|2024-10-17 08:38:00|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1729154290000|2024-10-17 08:38:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1729154320000|2024-10-17 08:38:40|4174.2|4168.2|4175.4|4169.4|4175.4|4169.4|4174.2|4168.2|1
1729154330000|2024-10-17 08:38:50|4175.7|4169.7|4175.9|4169.9|4175.9|4169.9|4175.7|4169.7|0
1729154350000|2024-10-17 08:39:10|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1729154360000|2024-10-17 08:39:20|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|1
1729154380000|2024-10-17 08:39:40|4176.1|4170.1|4176.9|4170.9|4176.9|4170.9|4176.1|4170.1|1
1729154390000|2024-10-17 08:39:50|4177.4|4171.4|4181.5|4175.5|4181.5|4175.5|4177.4|4171.4|4
1729154400000|2024-10-17 08:40:00|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|2
1729154410000|2024-10-17 08:40:10|4180.9|4174.9|4180.7|4174.7|4180.9|4174.9|4180.7|4174.7|0
1729154420000|2024-10-17 08:40:20|4180.4|4174.4|4179.2|4173.2|4180.4|4174.4|4179.2|4173.2|1
1729154430000|2024-10-17 08:40:30|4178.9|4172.9|4179.2|4173.2|4179.2|4173.2|4178.9|4172.9|0
1729154440000|2024-10-17 08:40:40|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|0
1729154450000|2024-10-17 08:40:50|4179.2|4173.2|4179.9|4173.9|4180.2|4174.2|4179.2|4173.2|1
1729154470000|2024-10-17 08:41:10|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|0
1729154480000|2024-10-17 08:41:20|4180.5|4174.5|4180.9|4174.9|4180.9|4174.9|4180.5|4174.5|0
1729154500000|2024-10-17 08:41:40|4181.2|4175.2|4182.9|4176.9|4183.4|4177.4|4181.2|4175.2|27
1729154520000|2024-10-17 08:42:00|4182.1|4176.1|4181.4|4175.4|4182.1|4176.1|4181.4|4175.4|17
1729154530000|2024-10-17 08:42:10|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1729154540000|2024-10-17 08:42:20|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4179.6|4173.6|4
1729154550000|2024-10-17 08:42:30|4180.6|4174.6|4180.1|4174.1|4180.6|4174.6|4180.1|4174.1|0
1729154560000|2024-10-17 08:42:40|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.6|4173.6|1
1729154570000|2024-10-17 08:42:50|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1729154590000|2024-10-17 08:43:10|4181.5|4175.5|4182.6|4176.6|4182.6|4176.6|4180.9|4174.9|1
1729154600000|2024-10-17 08:43:20|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|3
1729154640000|2024-10-17 08:44:00|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|2
1729154660000|2024-10-17 08:44:20|4181.6|4175.6|4181.9|4175.9|4181.9|4175.9|4181.6|4175.6|0
1729154670000|2024-10-17 08:44:30|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|0
1729154690000|2024-10-17 08:44:50|4181.6|4175.6|4181.4|4175.4|4181.6|4175.6|4181.1|4175.1|0
1729154700000|2024-10-17 08:45:00|4181.6|4175.6|4181.6|4175.6|4181.9|4175.9|4181.6|4175.6|1
1729154720000|2024-10-17 08:45:20|4181.9|4175.9|4182.6|4176.6|4182.6|4176.6|4181.9|4175.9|0
1729154760000|2024-10-17 08:46:00|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4181.9|4175.9|1
1729154770000|2024-10-17 08:46:10|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|0
1729154780000|2024-10-17 08:46:20|4184.6|4178.6|4184.4|4178.4|4184.6|4178.6|4184.4|4178.4|48
1729154790000|2024-10-17 08:46:30|4183.7|4177.7|4182.9|4176.9|4183.9|4177.9|4182|4176|26
1729154810000|2024-10-17 08:46:50|4181.9|4175.9|4182.2|4176.2|4182.2|4176.2|4181.9|4175.9|0
1729154820000|2024-10-17 08:47:00|4181.9|4175.9|4182.2|4176.2|4182.2|4176.2|4181.9|4175.9|0
1729154830000|2024-10-17 08:47:10|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|0
1729154860000|2024-10-17 08:47:40|||||||||1
1729154870000|2024-10-17 08:47:50|4183.4|4177.4|4183.4|4177.4|4183.7|4177.7|4183.4|4177.4|0
1729154890000|2024-10-17 08:48:10|4183.7|4177.7|4182.9|4176.9|4183.7|4177.7|4182.9|4176.9|1
1729154910000|2024-10-17 08:48:30|4183.4|4177.4|4183.4|4177.4|4183.7|4177.7|4183.4|4177.4|0
1729154920000|2024-10-17 08:48:40|4183.7|4177.7|4183.9|4177.9|4183.9|4177.9|4183.7|4177.7|15
1729154930000|2024-10-17 08:48:50|4184.7|4178.7|4184.4|4178.4|4184.7|4178.7|4183.9|4177.9|0
1729154940000|2024-10-17 08:49:00|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|1
1729154950000|2024-10-17 08:49:10|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1729154960000|2024-10-17 08:49:20|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1729154970000|2024-10-17 08:49:30|4184.5|4178.5|4185.9|4179.9|4185.9|4179.9|4184.5|4178.5|3
1729154990000|2024-10-17 08:49:50|4186.1|4180.1|4185.9|4179.9|4186.1|4180.1|4185.9|4179.9|1
1729155000000|2024-10-17 08:50:00|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|0
1729155010000|2024-10-17 08:50:10|4184.9|4178.9|4185.2|4179.2|4185.2|4179.2|4184.9|4178.9|0
1729155020000|2024-10-17 08:50:20|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1729155040000|2024-10-17 08:50:40|4184.5|4178.5|4184.2|4178.2|4184.5|4178.5|4184.2|4178.2|0
1729155050000|2024-10-17 08:50:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1729155060000|2024-10-17 08:51:00|4184.6|4178.6|4183.9|4177.9|4184.6|4178.6|4183.9|4177.9|1
1729155070000|2024-10-17 08:51:10|4184.2|4178.2|4185.1|4179.1|4185.1|4179.1|4184.2|4178.2|0
1729155090000|2024-10-17 08:51:30|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|2
1729155100000|2024-10-17 08:51:40|4184.4|4178.4|4182.9|4176.9|4184.4|4178.4|4182.9|4176.9|3
1729155120000|2024-10-17 08:52:00|4183.1|4177.1|4183.9|4177.9|4183.9|4177.9|4183.1|4177.1|0
1729155140000|2024-10-17 08:52:20|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1729155150000|2024-10-17 08:52:30|4183.9|4177.9|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|2
1729155160000|2024-10-17 08:52:40|4184.6|4178.6|4185.1|4179.1|4185.1|4179.1|4184.6|4178.6|0
1729155180000|2024-10-17 08:53:00|4185.7|4179.7|4184.2|4178.2|4185.7|4179.7|4184.2|4178.2|1
1729155190000|2024-10-17 08:53:10|4183.9|4177.9|4185.9|4179.9|4185.9|4179.9|4183.9|4177.9|14
1729155200000|2024-10-17 08:53:20|4185.7|4179.7|4185.1|4179.1|4185.7|4179.7|4185.1|4179.1|0
1729155220000|2024-10-17 08:53:40|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.4|4179.4|4
1729155230000|2024-10-17 08:53:50|4185.9|4179.9|4183.1|4177.1|4185.9|4179.9|4183.1|4177.1|2
1729155240000|2024-10-17 08:54:00|4182.7|4176.7|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|2
1729155250000|2024-10-17 08:54:10|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1729155260000|2024-10-17 08:54:20|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|0
1729155270000|2024-10-17 08:54:30|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.7|4176.7|2
1729155300000|2024-10-17 08:55:00|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729155310000|2024-10-17 08:55:10|4182.7|4176.7|4181.9|4175.9|4182.9|4176.9|4181.9|4175.9|1
1729155320000|2024-10-17 08:55:20|4181.6|4175.6|4181.1|4175.1|4181.6|4175.6|4181.1|4175.1|0
1729155330000|2024-10-17 08:55:30|4181.4|4175.4|4181.6|4175.6|4181.6|4175.6|4181.4|4175.4|0
1729155340000|2024-10-17 08:55:40|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|0
1729155350000|2024-10-17 08:55:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729155360000|2024-10-17 08:56:00|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|1
1729155370000|2024-10-17 08:56:10|4181.6|4175.6|4181.1|4175.1|4181.6|4175.6|4181.1|4175.1|0
1729155380000|2024-10-17 08:56:20|4181.6|4175.6|4181.1|4175.1|4181.9|4175.9|4180.9|4174.9|3
1729155390000|2024-10-17 08:56:30|4181.4|4175.4|4181.1|4175.1|4181.4|4175.4|4181.1|4175.1|0
1729155400000|2024-10-17 08:56:40|4181.4|4175.4|4182.6|4176.6|4182.6|4176.6|4181.1|4175.1|0
1729155420000|2024-10-17 08:57:00|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|2
1729155430000|2024-10-17 08:57:10|4183.9|4177.9|4185.1|4179.1|4185.1|4179.1|4183.9|4177.9|1
1729155440000|2024-10-17 08:57:20|4185.4|4179.4|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|1
1729155450000|2024-10-17 08:57:30|4185.2|4179.2|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|0
1729155460000|2024-10-17 08:57:40|4184.7|4178.7|4184.9|4178.9|4184.9|4178.9|4184.4|4178.4|0
1729155510000|2024-10-17 08:58:30|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1729155520000|2024-10-17 08:58:40|4184.9|4178.9|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|0
1729155530000|2024-10-17 08:58:50|4184.1|4178.1|4184.9|4178.9|4184.9|4178.9|4184.1|4178.1|14
1729155540000|2024-10-17 08:59:00|4184.2|4178.2|4183.9|4177.9|4184.2|4178.2|4183.7|4177.7|4
1729155570000|2024-10-17 08:59:30|4184.2|4178.2|4183.9|4177.9|4184.2|4178.2|4183.6|4177.6|0
1729155580000|2024-10-17 08:59:40|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|2
1729155590000|2024-10-17 08:59:50|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|0
1729155600000|2024-10-17 09:00:00|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4182.9|4176.9|1
1729155620000|2024-10-17 09:00:20|4184.4|4178.4|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|0
1729155630000|2024-10-17 09:00:30|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|0
1729155640000|2024-10-17 09:00:40|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|1
1729155650000|2024-10-17 09:00:50|4185.4|4179.4|4185.6|4179.6|4185.9|4179.9|4185.4|4179.4|0
1729155670000|2024-10-17 09:01:10|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1729155720000|2024-10-17 09:02:00|4185.6|4179.6|4183.9|4177.9|4185.9|4179.9|4183.9|4177.9|2
1729155750000|2024-10-17 09:02:30|4184.7|4178.7|4183.9|4177.9|4184.9|4178.9|4183.9|4177.9|0
1729155760000|2024-10-17 09:02:40|4184.4|4178.4|4184.9|4178.9|4184.9|4178.9|4184.4|4178.4|0
1729155780000|2024-10-17 09:03:00|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1729155790000|2024-10-17 09:03:10|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|1
1729155800000|2024-10-17 09:03:20|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1729155810000|2024-10-17 09:03:30|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.9|4178.9|2
1729155820000|2024-10-17 09:03:40|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|1
1729155830000|2024-10-17 09:03:50|4184.4|4178.4|4182.7|4176.7|4184.4|4178.4|4182.7|4176.7|4
1729155840000|2024-10-17 09:04:00|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|2
1729155880000|2024-10-17 09:04:40|4181.6|4175.6|4181.9|4175.9|4182.2|4176.2|4181.6|4175.6|9
1729155890000|2024-10-17 09:04:50|4181.6|4175.6|4181.2|4175.2|4181.9|4175.9|4180.9|4174.9|6
1729155900000|2024-10-17 09:05:00|4181.6|4175.6|4180.2|4174.2|4181.9|4175.9|4180.2|4174.2|17
1729155910000|2024-10-17 09:05:10|4180.5|4174.5|4180.2|4174.2|4180.5|4174.5|4180.2|4174.2|0
1729155920000|2024-10-17 09:05:20|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|0
1729155930000|2024-10-17 09:05:30|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|5
1729155940000|2024-10-17 09:05:40|4181.2|4175.2|4181.2|4175.2|4181.5|4175.5|4180.2|4174.2|9
1729155950000|2024-10-17 09:05:50|4181.5|4175.5|4180.9|4174.9|4181.5|4175.5|4180.9|4174.9|1
1729155960000|2024-10-17 09:06:00|4181.7|4175.7|4180.9|4174.9|4181.7|4175.7|4180.7|4174.7|0
1729155980000|2024-10-17 09:06:20|4181.9|4175.9|4182.4|4176.4|4182.7|4176.7|4181.9|4175.9|1
1729155990000|2024-10-17 09:06:30|4182.1|4176.1|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|1
1729156000000|2024-10-17 09:06:40|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|1
1729156010000|2024-10-17 09:06:50|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|0
1729156020000|2024-10-17 09:07:00|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1729156030000|2024-10-17 09:07:10|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|1
1729156040000|2024-10-17 09:07:20|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|1
1729156050000|2024-10-17 09:07:30|4179.2|4173.2|4179.9|4173.9|4179.9|4173.9|4179.2|4173.2|2
1729156060000|2024-10-17 09:07:40|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1729156070000|2024-10-17 09:07:50|4180.4|4174.4|4180.7|4174.7|4180.7|4174.7|4179.9|4173.9|1
1729156080000|2024-10-17 09:08:00|4180.4|4174.4|4179.2|4173.2|4180.6|4174.6|4179.2|4173.2|3
1729156090000|2024-10-17 09:08:10|4179|4173|4179.2|4173.2|4179.5|4173.5|4179|4173|3
1729156100000|2024-10-17 09:08:20|4179.5|4173.5|4179.2|4173.2|4179.5|4173.5|4178.9|4172.9|15
1729156110000|2024-10-17 09:08:30|4180|4174|4179.2|4173.2|4180|4174|4179.2|4173.2|2
1729156120000|2024-10-17 09:08:40|4179.7|4173.7|4179.5|4173.5|4179.7|4173.7|4179.2|4173.2|9
1729156130000|2024-10-17 09:08:50|4179.2|4173.2|4177.7|4171.7|4179.2|4173.2|4177.7|4171.7|16
1729156140000|2024-10-17 09:09:00|4177.4|4171.4|4177.2|4171.2|4177.4|4171.4|4176.7|4170.7|7
1729156150000|2024-10-17 09:09:10|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|0
1729156170000|2024-10-17 09:09:30|4177.6|4171.6|4176.1|4170.1|4177.6|4171.6|4176.1|4170.1|0
1729156180000|2024-10-17 09:09:40|4176.7|4170.7|4177.7|4171.7|4177.7|4171.7|4176.7|4170.7|7
1729156190000|2024-10-17 09:09:50|4177.4|4171.4|4177.7|4171.7|4177.9|4171.9|4177.4|4171.4|0
1729156200000|2024-10-17 09:10:00|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|1
1729156210000|2024-10-17 09:10:10|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.9|4170.9|1
1729156220000|2024-10-17 09:10:20|4176.7|4170.7|4175.9|4169.9|4176.7|4170.7|4175.9|4169.9|1
1729156240000|2024-10-17 09:10:40|4175.7|4169.7|4175.9|4169.9|4175.9|4169.9|4175.7|4169.7|1
1729156250000|2024-10-17 09:10:50|4175.7|4169.7|4175.7|4169.7|4175.9|4169.9|4175.7|4169.7|0
1729156260000|2024-10-17 09:11:00|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.1|4169.1|1
1729156270000|2024-10-17 09:11:10|4175.7|4169.7|4175.7|4169.7|4175.9|4169.9|4175.1|4169.1|2
1729156280000|2024-10-17 09:11:20|4175.4|4169.4|4172.9|4166.9|4175.4|4169.4|4172.9|4166.9|5
1729156300000|2024-10-17 09:11:40|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1729156310000|2024-10-17 09:11:50|4173.7|4167.7|4175.7|4169.7|4175.7|4169.7|4173.4|4167.4|4
1729156320000|2024-10-17 09:12:00|4175.4|4169.4|4173.7|4167.7|4175.4|4169.4|4173.4|4167.4|2
1729156330000|2024-10-17 09:12:10|4173.9|4167.9|4174.2|4168.2|4174.4|4168.4|4173.9|4167.9|1
1729156340000|2024-10-17 09:12:20|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1729156350000|2024-10-17 09:12:30|4173.7|4167.7|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|51
1729156370000|2024-10-17 09:12:50|4174|4168|4173.7|4167.7|4174|4168|4173.7|4167.7|0
1729156380000|2024-10-17 09:13:00|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|1
1729156400000|2024-10-17 09:13:20|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|0
1729156410000|2024-10-17 09:13:30|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|0
1729156440000|2024-10-17 09:14:00|4173.7|4167.7|4173.7|4167.7|4174.1|4168.1|4173.1|4167.1|2
1729156450000|2024-10-17 09:14:10|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|0
1729156460000|2024-10-17 09:14:20|4173.1|4167.1|4172.1|4166.1|4173.1|4167.1|4172.1|4166.1|4
1729156470000|2024-10-17 09:14:30|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|1
1729156490000|2024-10-17 09:14:50|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1729156500000|2024-10-17 09:15:00|4173.4|4167.4|4173.4|4167.4|4174|4168|4173.4|4167.4|1
1729156510000|2024-10-17 09:15:10|4173.1|4167.1|4172.9|4166.9|4173.1|4167.1|4172.9|4166.9|2
1729156520000|2024-10-17 09:15:20|4172.7|4166.7|4172.7|4166.7|4172.9|4166.9|4172.7|4166.7|0
1729156540000|2024-10-17 09:15:40|4172.9|4166.9|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|1
1729156550000|2024-10-17 09:15:50|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|1
1729156560000|2024-10-17 09:16:00|4172.4|4166.4|4172.1|4166.1|4172.4|4166.4|4172.1|4166.1|1
1729156570000|2024-10-17 09:16:10|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|4
1729156580000|2024-10-17 09:16:20|4171.7|4165.7|4171.9|4165.9|4171.9|4165.9|4171.7|4165.7|0
1729156590000|2024-10-17 09:16:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729156600000|2024-10-17 09:16:40|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729156610000|2024-10-17 09:16:50|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1729156620000|2024-10-17 09:17:00|4171.1|4165.1|4171.1|4165.1|4171.9|4165.9|4171.1|4165.1|0
1729156630000|2024-10-17 09:17:10|4170.9|4164.9|4169.9|4163.9|4170.9|4164.9|4169.9|4163.9|9
1729156640000|2024-10-17 09:17:20|4170.2|4164.2|4171.4|4165.4|4171.4|4165.4|4169.9|4163.9|0
1729156650000|2024-10-17 09:17:30|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.7|4164.7|1
1729156660000|2024-10-17 09:17:40|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|1
1729156670000|2024-10-17 09:17:50|4170.4|4164.4|4170.9|4164.9|4170.9|4164.9|4170.4|4164.4|0
1729156680000|2024-10-17 09:18:00|4170.1|4164.1|4170.4|4164.4|4170.4|4164.4|4170.1|4164.1|0
1729156690000|2024-10-17 09:18:10|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1729156730000|2024-10-17 09:18:50|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729156740000|2024-10-17 09:19:00|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.1|4165.1|0
1729156750000|2024-10-17 09:19:10|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1729156770000|2024-10-17 09:19:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1729156780000|2024-10-17 09:19:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|8
1729156790000|2024-10-17 09:19:50|4172.1|4166.1|4172.7|4166.7|4172.7|4166.7|4172.1|4166.1|0
1729156800000|2024-10-17 09:20:00|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.7|4168.7|12
1729156820000|2024-10-17 09:20:20|4174.1|4168.1|4174.9|4168.9|4174.9|4168.9|4174.1|4168.1|2
1729156860000|2024-10-17 09:21:00|4174.7|4168.7|4174.6|4168.6|4174.9|4168.9|4174.4|4168.4|1
1729156870000|2024-10-17 09:21:10|4174.4|4168.4|4174.6|4168.6|4174.6|4168.6|4174.4|4168.4|0
1729156880000|2024-10-17 09:21:20|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|0
1729156890000|2024-10-17 09:21:30|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|1
1729156900000|2024-10-17 09:21:40|4174.9|4168.9|4172.9|4166.9|4174.9|4168.9|4172.9|4166.9|7
1729156910000|2024-10-17 09:21:50|4172.7|4166.7|4171.9|4165.9|4172.7|4166.7|4171.1|4165.1|2
1729156920000|2024-10-17 09:22:00|4172.1|4166.1|4171.7|4165.7|4172.1|4166.1|4171.7|4165.7|1
1729156930000|2024-10-17 09:22:10|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1729156940000|2024-10-17 09:22:20|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1729156950000|2024-10-17 09:22:30|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|1
1729156970000|2024-10-17 09:22:50|4171.4|4165.4|4171.7|4165.7|4171.7|4165.7|4171.4|4165.4|0
1729156980000|2024-10-17 09:23:00|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1729156990000|2024-10-17 09:23:10|4171.6|4165.6|4170.1|4164.1|4171.9|4165.9|4170.1|4164.1|1
1729157000000|2024-10-17 09:23:20|4170.4|4164.4|4170.1|4164.1|4170.4|4164.4|4170.1|4164.1|0
1729157010000|2024-10-17 09:23:30|4169.9|4163.9|4169.6|4163.6|4169.9|4163.9|4169.6|4163.6|8
1729157020000|2024-10-17 09:23:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1729157030000|2024-10-17 09:23:50|4171.4|4165.4|4171.4|4165.4|4171.6|4165.6|4171.4|4165.4|5
1729157040000|2024-10-17 09:24:00|4171.7|4165.7|4171.4|4165.4|4171.7|4165.7|4171.4|4165.4|0
1729157050000|2024-10-17 09:24:10|4171.1|4165.1|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|0
1729157060000|2024-10-17 09:24:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729157070000|2024-10-17 09:24:30|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1729157090000|2024-10-17 09:24:50|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|0
1729157100000|2024-10-17 09:25:00|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|0
1729157110000|2024-10-17 09:25:10|4171.2|4165.2|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|0
1729157130000|2024-10-17 09:25:30|4171.4|4165.4|4171.9|4165.9|4172|4166|4171.4|4165.4|1
1729157140000|2024-10-17 09:25:40|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|1
1729157200000|2024-10-17 09:26:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1729157210000|2024-10-17 09:26:50|4170.9|4164.9|4171.7|4165.7|4171.7|4165.7|4170.9|4164.9|0
1729157220000|2024-10-17 09:27:00|4171.9|4165.9|4171.1|4165.1|4171.9|4165.9|4171.1|4165.1|1
1729157230000|2024-10-17 09:27:10|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|0
1729157240000|2024-10-17 09:27:20|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|2
1729157260000|2024-10-17 09:27:40|4172.1|4166.1|4171.7|4165.7|4172.1|4166.1|4171.1|4165.1|1
1729157280000|2024-10-17 09:28:00|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1729157300000|2024-10-17 09:28:20|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|1
1729157340000|2024-10-17 09:29:00|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|1
1729157350000|2024-10-17 09:29:10|4172.4|4166.4|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|3
1729157390000|2024-10-17 09:29:50|4172.1|4166.1|4172.7|4166.7|4172.7|4166.7|4172.1|4166.1|0
1729157400000|2024-10-17 09:30:00|4171.9|4165.9|4171.7|4165.7|4171.9|4165.9|4171.4|4165.4|3
1729157410000|2024-10-17 09:30:10|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1729157420000|2024-10-17 09:30:20|4171.7|4165.7|4171.7|4165.7|4172.2|4166.2|4171.7|4165.7|1
1729157430000|2024-10-17 09:30:30|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1729157440000|2024-10-17 09:30:40|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1729157460000|2024-10-17 09:31:00|4171.9|4165.9|4173.9|4167.9|4173.9|4167.9|4171.9|4165.9|3
1729157470000|2024-10-17 09:31:10|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1729157480000|2024-10-17 09:31:20|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1729157500000|2024-10-17 09:31:40|4172.9|4166.9|4170.1|4164.1|4172.9|4166.9|4170.1|4164.1|12
1729157510000|2024-10-17 09:31:50|4169.4|4163.4|4170.4|4164.4|4170.4|4164.4|4169.4|4163.4|1
1729157520000|2024-10-17 09:32:00|4170.1|4164.1|4170.9|4164.9|4170.9|4164.9|4170.1|4164.1|1
1729157530000|2024-10-17 09:32:10|4171.9|4165.9|4171.1|4165.1|4171.9|4165.9|4171.1|4165.1|4
1729157550000|2024-10-17 09:32:30|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1729157560000|2024-10-17 09:32:40|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4170.9|4164.9|1
1729157570000|2024-10-17 09:32:50|4171.9|4165.9|4171.6|4165.6|4171.9|4165.9|4171.6|4165.6|0
1729157580000|2024-10-17 09:33:00|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729157600000|2024-10-17 09:33:20|||||||||1
1729157610000|2024-10-17 09:33:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1729157620000|2024-10-17 09:33:40|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729157640000|2024-10-17 09:34:00|4171.7|4165.7|4171.1|4165.1|4171.9|4165.9|4171.1|4165.1|2
1729157650000|2024-10-17 09:34:10|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1729157660000|2024-10-17 09:34:20|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1729157670000|2024-10-17 09:34:30|4171.4|4165.4|4171.6|4165.6|4171.6|4165.6|4171.4|4165.4|0
1729157680000|2024-10-17 09:34:40|4171.9|4165.9|4170.4|4164.4|4171.9|4165.9|4170.4|4164.4|1
1729157690000|2024-10-17 09:34:50|4170.9|4164.9|4170.6|4164.6|4170.9|4164.9|4170.6|4164.6|0
1729157700000|2024-10-17 09:35:00|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1729157750000|2024-10-17 09:35:50|4170.1|4164.1|4170.1|4164.1|4170.7|4164.7|4170.1|4164.1|2
1729157760000|2024-10-17 09:36:00|4170.9|4164.9|4169.9|4163.9|4170.9|4164.9|4169.1|4163.1|23
1729157790000|2024-10-17 09:36:30|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1729157800000|2024-10-17 09:36:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1729157810000|2024-10-17 09:36:50|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1729157830000|2024-10-17 09:37:10|4170.4|4164.4|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|0
1729157840000|2024-10-17 09:37:20|4170.1|4164.1|4170.4|4164.4|4170.4|4164.4|4170.1|4164.1|0
1729157860000|2024-10-17 09:37:40|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|1
1729157870000|2024-10-17 09:37:50|4169.7|4163.7|4170.1|4164.1|4170.1|4164.1|4169.7|4163.7|2
1729157880000|2024-10-17 09:38:00|4169.9|4163.9|4170.1|4164.1|4170.1|4164.1|4169.9|4163.9|0
1729157910000|2024-10-17 09:38:30|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1729157920000|2024-10-17 09:38:40|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|0
1729157940000|2024-10-17 09:39:00|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.6|4164.6|1
1729157950000|2024-10-17 09:39:10|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1729157960000|2024-10-17 09:39:20|4170.9|4164.9|4171.6|4165.6|4171.6|4165.6|4170.9|4164.9|0
1729157970000|2024-10-17 09:39:30|4171.9|4165.9|4171.6|4165.6|4171.9|4165.9|4171.6|4165.6|0
1729157990000|2024-10-17 09:39:50|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|0
1729158000000|2024-10-17 09:40:00|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|2
1729158010000|2024-10-17 09:40:10|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.1|4164.1|1
1729158020000|2024-10-17 09:40:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729158030000|2024-10-17 09:40:30|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|0
1729158040000|2024-10-17 09:40:40|4171.6|4165.6|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1729158050000|2024-10-17 09:40:50|||||||||1
1729158060000|2024-10-17 09:41:00|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729158070000|2024-10-17 09:41:10|4170.9|4164.9|4172.9|4166.9|4172.9|4166.9|4170.9|4164.9|10
1729158090000|2024-10-17 09:41:30|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1729158100000|2024-10-17 09:41:40|4172.9|4166.9|4173.4|4167.4|4173.4|4167.4|4172.1|4166.1|3
1729158110000|2024-10-17 09:41:50|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|0
1729158120000|2024-10-17 09:42:00|4172.1|4166.1|4172.4|4166.4|4172.4|4166.4|4172.1|4166.1|0
1729158130000|2024-10-17 09:42:10|4172.9|4166.9|4172.1|4166.1|4172.9|4166.9|4172.1|4166.1|1
1729158140000|2024-10-17 09:42:20|||||||||1
1729158150000|2024-10-17 09:42:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|2
1729158170000|2024-10-17 09:42:50|4173.4|4167.4|4173.4|4167.4|4173.6|4167.6|4173.4|4167.4|0
1729158180000|2024-10-17 09:43:00|4173.9|4167.9|4173.6|4167.6|4173.9|4167.9|4173.6|4167.6|0
1729158190000|2024-10-17 09:43:10|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1729158210000|2024-10-17 09:43:30|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1729158220000|2024-10-17 09:43:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729158230000|2024-10-17 09:43:50|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1729158240000|2024-10-17 09:44:00|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|0
1729158270000|2024-10-17 09:44:30|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|1
1729158280000|2024-10-17 09:44:40|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1729158290000|2024-10-17 09:44:50|4175.1|4169.1|4174.1|4168.1|4175.1|4169.1|4174.1|4168.1|2
1729158300000|2024-10-17 09:45:00|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|8
1729158330000|2024-10-17 09:45:30|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|1
1729158340000|2024-10-17 09:45:40|4173.9|4167.9|4173.6|4167.6|4173.9|4167.9|4173.6|4167.6|1
1729158350000|2024-10-17 09:45:50|4173.4|4167.4|4173.1|4167.1|4173.4|4167.4|4173.1|4167.1|0
1729158410000|2024-10-17 09:46:50|4172.9|4166.9|4172.6|4166.6|4172.9|4166.9|4172.6|4166.6|1
1729158420000|2024-10-17 09:47:00|4172.9|4166.9|4172.6|4166.6|4172.9|4166.9|4172.6|4166.6|0
1729158440000|2024-10-17 09:47:20|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729158450000|2024-10-17 09:47:30|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1729158460000|2024-10-17 09:47:40|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|2
1729158520000|2024-10-17 09:48:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4
1729158530000|2024-10-17 09:48:50|4171.4|4165.4|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|2
1729158540000|2024-10-17 09:49:00|4171.4|4165.4|4171.9|4165.9|4172.4|4166.4|4171.4|4165.4|2
1729158550000|2024-10-17 09:49:10|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4171.9|4165.9|0
1729158560000|2024-10-17 09:49:20|4172.4|4166.4|4172.6|4166.6|4172.9|4166.9|4172.4|4166.4|0
1729158570000|2024-10-17 09:49:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729158580000|2024-10-17 09:49:40|4172.6|4166.6|4172.6|4166.6|4172.9|4166.9|4172.6|4166.6|0
1729158600000|2024-10-17 09:50:00|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1729158610000|2024-10-17 09:50:10|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|0
1729158630000|2024-10-17 09:50:30|4171.9|4165.9|4171.6|4165.6|4171.9|4165.9|4171.1|4165.1|0
1729158640000|2024-10-17 09:50:40|4171.4|4165.4|4171.6|4165.6|4171.6|4165.6|4171.4|4165.4|0
1729158680000|2024-10-17 09:51:20|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.6|4165.6|0
1729158710000|2024-10-17 09:51:50|4172.9|4166.9|4172.6|4166.6|4172.9|4166.9|4172.6|4166.6|1
1729158720000|2024-10-17 09:52:00|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729158730000|2024-10-17 09:52:10|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|0
1729158750000|2024-10-17 09:52:30|4173.4|4167.4|4173.6|4167.6|4173.6|4167.6|4173.4|4167.4|0
1729158770000|2024-10-17 09:52:50|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.1|4167.1|1
1729158790000|2024-10-17 09:53:10|4173.6|4167.6|4173.4|4167.4|4173.6|4167.6|4173.4|4167.4|0
1729158800000|2024-10-17 09:53:20|4173.6|4167.6|4172.6|4166.6|4173.9|4167.9|4172.6|4166.6|1
1729158810000|2024-10-17 09:53:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1729158830000|2024-10-17 09:53:50|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1729158840000|2024-10-17 09:54:00|4172.9|4166.9|4172.1|4166.1|4172.9|4166.9|4172.1|4166.1|1
1729158850000|2024-10-17 09:54:10|4171.9|4165.9|4171.4|4165.4|4171.9|4165.9|4171.4|4165.4|0
1729158860000|2024-10-17 09:54:20|4171.6|4165.6|4171.4|4165.4|4171.6|4165.6|4171.4|4165.4|0
1729158870000|2024-10-17 09:54:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1729158890000|2024-10-17 09:54:50|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729158900000|2024-10-17 09:55:00|4171.6|4165.6|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|0
1729158910000|2024-10-17 09:55:10|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|0
1729158960000|2024-10-17 09:56:00|4171.6|4165.6|4171.4|4165.4|4171.6|4165.6|4171.1|4165.1|0
1729158980000|2024-10-17 09:56:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729158990000|2024-10-17 09:56:30|4171.4|4165.4|4171.6|4165.6|4171.6|4165.6|4171.4|4165.4|0
1729159000000|2024-10-17 09:56:40|4171.9|4165.9|4171.9|4165.9|4172.1|4166.1|4171.6|4165.6|1
1729159010000|2024-10-17 09:56:50|4172.1|4166.1|4171.9|4165.9|4172.6|4166.6|4171.6|4165.6|0
1729159030000|2024-10-17 09:57:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1729159040000|2024-10-17 09:57:20|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1729159050000|2024-10-17 09:57:30|4172.1|4166.1|4172.4|4166.4|4172.6|4166.6|4172.1|4166.1|1
1729159060000|2024-10-17 09:57:40|4171.6|4165.6|4171.4|4165.4|4171.6|4165.6|4171.4|4165.4|12
1729159080000|2024-10-17 09:58:00|4172.1|4166.1|4172.4|4166.4|4172.4|4166.4|4172.1|4166.1|1
1729159090000|2024-10-17 09:58:10|4170.1|4164.1|4171.4|4165.4|4171.4|4165.4|4170.1|4164.1|5
1729159100000|2024-10-17 09:58:20|4171.1|4165.1|4171.1|4165.1|4171.4|4165.4|4170.9|4164.9|1
1729159110000|2024-10-17 09:58:30|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|0
1729159130000|2024-10-17 09:58:50|4170.1|4164.1|4170.1|4164.1|4170.4|4164.4|4170.1|4164.1|0
1729159140000|2024-10-17 09:59:00|4170.4|4164.4|4168.6|4162.6|4170.4|4164.4|4168.6|4162.6|7
1729159150000|2024-10-17 09:59:10|4168.8|4162.8|4168.6|4162.6|4168.8|4162.8|4168.6|4162.6|0
1729159160000|2024-10-17 09:59:20|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|2
1729159170000|2024-10-17 09:59:30|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|2
1729159180000|2024-10-17 09:59:40|4168.8|4162.8|4169.1|4163.1|4169.1|4163.1|4168.8|4162.8|0
1729159200000|2024-10-17 10:00:00|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4168.6|4162.6|2
1729159210000|2024-10-17 10:00:10|4169.8|4163.8|4169.4|4163.4|4169.8|4163.8|4169.4|4163.4|3
1729159220000|2024-10-17 10:00:20|4168.6|4162.6|4168.8|4162.8|4168.8|4162.8|4168.6|4162.6|12
1729159230000|2024-10-17 10:00:30|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1729159250000|2024-10-17 10:00:50|4168.8|4162.8|4167.8|4161.8|4168.8|4162.8|4167.3|4161.3|6
1729159260000|2024-10-17 10:01:00|4167.6|4161.6|4168.1|4162.1|4168.3|4162.3|4167.6|4161.6|3
1729159270000|2024-10-17 10:01:10|4168.3|4162.3|4168.6|4162.6|4168.6|4162.6|4168.3|4162.3|0
1729159280000|2024-10-17 10:01:20|4168.8|4162.8|4168.8|4162.8|4169.1|4163.1|4168.8|4162.8|2
1729159290000|2024-10-17 10:01:30|4169.1|4163.1|4169.8|4163.8|4169.8|4163.8|4169.1|4163.1|3
1729159320000|2024-10-17 10:02:00|4169.6|4163.6|4168.1|4162.1|4169.6|4163.6|4168.1|4162.1|3
1729159340000|2024-10-17 10:02:20|4168.8|4162.8|4169.1|4163.1|4169.1|4163.1|4168.8|4162.8|0
1729159360000|2024-10-17 10:02:40|4168.8|4162.8|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|0
1729159370000|2024-10-17 10:02:50|4169.6|4163.6|4169.8|4163.8|4169.8|4163.8|4169.6|4163.6|0
1729159380000|2024-10-17 10:03:00|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|1
1729159390000|2024-10-17 10:03:10|4170.3|4164.3|4169.8|4163.8|4170.6|4164.6|4169.8|4163.8|0
1729159400000|2024-10-17 10:03:20|4170.1|4164.1|4169.8|4163.8|4170.1|4164.1|4169.4|4163.4|3
1729159410000|2024-10-17 10:03:30|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1729159420000|2024-10-17 10:03:40|4170.6|4164.6|4170.8|4164.8|4171.1|4165.1|4170.6|4164.6|0
1729159430000|2024-10-17 10:03:50|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729159440000|2024-10-17 10:04:00|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.6|4164.6|0
1729159460000|2024-10-17 10:04:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729159470000|2024-10-17 10:04:30|4170.6|4164.6|4169.8|4163.8|4170.6|4164.6|4169.8|4163.8|5
1729159480000|2024-10-17 10:04:40|4170.1|4164.1|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|1
1729159490000|2024-10-17 10:04:50|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1729159500000|2024-10-17 10:05:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1729159520000|2024-10-17 10:05:20|4169.6|4163.6|4169.8|4163.8|4169.8|4163.8|4169.6|4163.6|7
1729159530000|2024-10-17 10:05:30|4170.1|4164.1|4169.8|4163.8|4170.1|4164.1|4169.8|4163.8|0
1729159550000|2024-10-17 10:05:50|4169.6|4163.6|4171.1|4165.1|4171.1|4165.1|4169.6|4163.6|0
1729159570000|2024-10-17 10:06:10|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|24
1729159580000|2024-10-17 10:06:20|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|0
1729159640000|2024-10-17 10:07:20|4170.8|4164.8|4171.1|4165.1|4171.1|4165.1|4170.8|4164.8|0
1729159650000|2024-10-17 10:07:30|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1729159660000|2024-10-17 10:07:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729159670000|2024-10-17 10:07:50|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1729159680000|2024-10-17 10:08:00|4171.1|4165.1|4171.1|4165.1|4171.4|4165.4|4170.8|4164.8|0
1729159690000|2024-10-17 10:08:10|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.1|4165.1|0
1729159730000|2024-10-17 10:08:50|4171.8|4165.8|4171.6|4165.6|4171.8|4165.8|4171.4|4165.4|1
1729159740000|2024-10-17 10:09:00|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.1|4165.1|0
1729159750000|2024-10-17 10:09:10|4170.8|4164.8|4170.6|4164.6|4170.8|4164.8|4170.6|4164.6|1
1729159760000|2024-10-17 10:09:20|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1729159770000|2024-10-17 10:09:30|4170.6|4164.6|4170.8|4164.8|4171.3|4165.3|4170.6|4164.6|1
1729159780000|2024-10-17 10:09:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729159810000|2024-10-17 10:10:10|4170.8|4164.8|4170.8|4164.8|4171.1|4165.1|4170.8|4164.8|0
1729159820000|2024-10-17 10:10:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729159840000|2024-10-17 10:10:40|4170.8|4164.8|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|1
1729159850000|2024-10-17 10:10:50|4171.3|4165.3|4170.8|4164.8|4171.3|4165.3|4170.8|4164.8|1
1729159860000|2024-10-17 10:11:00|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1729159890000|2024-10-17 10:11:30|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|1
1729159900000|2024-10-17 10:11:40|4171.1|4165.1|4172.1|4166.1|4172.1|4166.1|4170.8|4164.8|6
1729159920000|2024-10-17 10:12:00|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|0
1729159930000|2024-10-17 10:12:10|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1729159940000|2024-10-17 10:12:20|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|1
1729159950000|2024-10-17 10:12:30|4172.1|4166.1|4171.6|4165.6|4172.6|4166.6|4171.6|4165.6|2
1729159960000|2024-10-17 10:12:40|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.8|4165.8|2
1729159970000|2024-10-17 10:12:50|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.8|4165.8|1
1729159990000|2024-10-17 10:13:10|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.8|4165.8|2
1729160010000|2024-10-17 10:13:30|||||||||1
1729160020000|2024-10-17 10:13:40|4172.8|4166.8|4174.6|4168.6|4174.6|4168.6|4172.8|4166.8|4
1729160040000|2024-10-17 10:14:00|4174.8|4168.8|4174.8|4168.8|4175.4|4169.4|4174.6|4168.6|3
1729160060000|2024-10-17 10:14:20|4174.6|4168.6|4174.6|4168.6|4174.8|4168.8|4174.6|4168.6|1
1729160070000|2024-10-17 10:14:30|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1729160140000|2024-10-17 10:15:40|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1729160150000|2024-10-17 10:15:50|4173.8|4167.8|4174.6|4168.6|4174.6|4168.6|4173.6|4167.6|3
1729160160000|2024-10-17 10:16:00|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1729160170000|2024-10-17 10:16:10|4174.1|4168.1|4173.8|4167.8|4174.1|4168.1|4173.8|4167.8|0
1729160190000|2024-10-17 10:16:30|||||||||2
1729160200000|2024-10-17 10:16:40|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|1
1729160210000|2024-10-17 10:16:50|4174.4|4168.4|4173.8|4167.8|4174.4|4168.4|4173.8|4167.8|0
1729160220000|2024-10-17 10:17:00|4174.6|4168.6|4172.8|4166.8|4174.6|4168.6|4172.3|4166.3|3
1729160230000|2024-10-17 10:17:10|4173.1|4167.1|4173.4|4167.4|4173.6|4167.6|4172.8|4166.8|0
1729160240000|2024-10-17 10:17:20|4173.1|4167.1|4172.8|4166.8|4173.1|4167.1|4172.8|4166.8|0
1729160250000|2024-10-17 10:17:30|4172.5|4166.5|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|2
1729160260000|2024-10-17 10:17:40|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|1
1729160290000|2024-10-17 10:18:10|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|0
1729160300000|2024-10-17 10:18:20|4171.1|4165.1|4170.8|4164.8|4171.1|4165.1|4170.6|4164.6|56
1729160310000|2024-10-17 10:18:30|4171.4|4165.4|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|0
1729160320000|2024-10-17 10:18:40|4170.1|4164.1|4170.4|4164.4|4170.4|4164.4|4170.1|4164.1|1
1729160330000|2024-10-17 10:18:50|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1729160340000|2024-10-17 10:19:00|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|0
1729160350000|2024-10-17 10:19:10|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.4|4164.4|1
1729160360000|2024-10-17 10:19:20|4170.4|4164.4|4170.1|4164.1|4170.4|4164.4|4169.9|4163.9|2
1729160370000|2024-10-17 10:19:30|4169.9|4163.9|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|0
1729160380000|2024-10-17 10:19:40|4170.4|4164.4|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|0
1729160390000|2024-10-17 10:19:50|4170.6|4164.6|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|0
1729160400000|2024-10-17 10:20:00|4169.9|4163.9|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|0
1729160410000|2024-10-17 10:20:10|4169.6|4163.6|4170.4|4164.4|4170.4|4164.4|4169.6|4163.6|1
1729160430000|2024-10-17 10:20:30|||||||||1
1729160460000|2024-10-17 10:21:00|4169.6|4163.6|4168.6|4162.6|4169.6|4163.6|4168.6|4162.6|1
1729160470000|2024-10-17 10:21:10|4168.1|4162.1|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|1
1729160480000|2024-10-17 10:21:20|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1729160490000|2024-10-17 10:21:30|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|0
1729160500000|2024-10-17 10:21:40|4168.6|4162.6|4168.4|4162.4|4168.6|4162.6|4168.4|4162.4|1
1729160530000|2024-10-17 10:22:10|4167.8|4161.8|4168.1|4162.1|4168.1|4162.1|4167.8|4161.8|0
1729160550000|2024-10-17 10:22:30|4168.4|4162.4|4167.6|4161.6|4168.4|4162.4|4167.6|4161.6|0
1729160560000|2024-10-17 10:22:40|4167.9|4161.9|4167.6|4161.6|4167.9|4161.9|4167.6|4161.6|0
1729160580000|2024-10-17 10:23:00|4168.4|4162.4|4168.1|4162.1|4168.4|4162.4|4167.8|4161.8|2
1729160590000|2024-10-17 10:23:10|4167.8|4161.8|4167.6|4161.6|4167.8|4161.8|4167.6|4161.6|0
1729160600000|2024-10-17 10:23:20|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1729160610000|2024-10-17 10:23:30|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|2
1729160630000|2024-10-17 10:23:50|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|1
1729160640000|2024-10-17 10:24:00|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1729160650000|2024-10-17 10:24:10|4168.1|4162.1|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|0
1729160660000|2024-10-17 10:24:20|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1729160670000|2024-10-17 10:24:30|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1729160680000|2024-10-17 10:24:40|4167.6|4161.6|4168.4|4162.4|4168.4|4162.4|4167.6|4161.6|1
1729160690000|2024-10-17 10:24:50|4168.6|4162.6|4168.4|4162.4|4168.6|4162.6|4168.1|4162.1|2
1729160700000|2024-10-17 10:25:00|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4168.8|4162.8|1
1729160710000|2024-10-17 10:25:10|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|0
1729160730000|2024-10-17 10:25:30|4169.1|4163.1|4168.6|4162.6|4169.1|4163.1|4168.6|4162.6|2
1729160740000|2024-10-17 10:25:40|4168.3|4162.3|4167.6|4161.6|4168.3|4162.3|4167.6|4161.6|2
1729160760000|2024-10-17 10:26:00|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1729160770000|2024-10-17 10:26:10|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1729160780000|2024-10-17 10:26:20|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|0
1729160790000|2024-10-17 10:26:30|||||||||2
1729160820000|2024-10-17 10:27:00|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|1
1729160830000|2024-10-17 10:27:10|4169.3|4163.3|4169.6|4163.6|4169.6|4163.6|4169.3|4163.3|0
1729160840000|2024-10-17 10:27:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1729160850000|2024-10-17 10:27:30|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.6|4164.6|1
1729160860000|2024-10-17 10:27:40|4170.6|4164.6|4169.1|4163.1|4170.6|4164.6|4168.8|4162.8|2
1729160870000|2024-10-17 10:27:50|4168.9|4162.9|4168.6|4162.6|4169.1|4163.1|4168.6|4162.6|1
1729160920000|2024-10-17 10:28:40|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1729160940000|2024-10-17 10:29:00|4168.1|4162.1|4168.1|4162.1|4168.4|4162.4|4168.1|4162.1|0
1729160950000|2024-10-17 10:29:10|4168.6|4162.6|4168.4|4162.4|4168.6|4162.6|4168.4|4162.4|0
1729160960000|2024-10-17 10:29:20|4168.6|4162.6|4169.1|4163.1|4169.1|4163.1|4168.6|4162.6|0
1729160970000|2024-10-17 10:29:30|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1729160990000|2024-10-17 10:29:50|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|2
1729161010000|2024-10-17 10:30:10|4168.4|4162.4|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|1
1729161040000|2024-10-17 10:30:40|4167.8|4161.8|4168.1|4162.1|4168.1|4162.1|4167.8|4161.8|1
1729161060000|2024-10-17 10:31:00|4168.3|4162.3|4169.1|4163.1|4169.1|4163.1|4168.3|4162.3|1
1729161080000|2024-10-17 10:31:20|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1729161090000|2024-10-17 10:31:30|4169.1|4163.1|4168.8|4162.8|4169.1|4163.1|4168.8|4162.8|1
1729161100000|2024-10-17 10:31:40|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1729161110000|2024-10-17 10:31:50|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|6
1729161120000|2024-10-17 10:32:00|4169|4163|4169.8|4163.8|4169.8|4163.8|4169|4163|3
1729161130000|2024-10-17 10:32:10|4169.5|4163.5|4168.6|4162.6|4169.5|4163.5|4168.6|4162.6|4
1729161160000|2024-10-17 10:32:40|4168.3|4162.3|4168.3|4162.3|4168.6|4162.6|4168.3|4162.3|5
1729161170000|2024-10-17 10:32:50|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|2
1729161190000|2024-10-17 10:33:10|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|13
1729161200000|2024-10-17 10:33:20|4168.4|4162.4|4167.6|4161.6|4168.4|4162.4|4167.6|4161.6|4
1729161210000|2024-10-17 10:33:30|4167.8|4161.8|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|1
1729161230000|2024-10-17 10:33:50|4167.6|4161.6|4167.6|4161.6|4167.8|4161.8|4167.6|4161.6|0
1729161240000|2024-10-17 10:34:00|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1729161250000|2024-10-17 10:34:10|4168.1|4162.1|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|1
1729161270000|2024-10-17 10:34:30|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|3
1729161280000|2024-10-17 10:34:40|4167.6|4161.6|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|1
1729161290000|2024-10-17 10:34:50|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1729161310000|2024-10-17 10:35:10|4167.6|4161.6|4165.8|4159.8|4167.6|4161.6|4165.8|4159.8|22
1729161320000|2024-10-17 10:35:20|4166.1|4160.1|4165.8|4159.8|4166.1|4160.1|4165.8|4159.8|0
1729161330000|2024-10-17 10:35:30|4166.4|4160.4|4166.6|4160.6|4166.6|4160.6|4166.4|4160.4|0
1729161340000|2024-10-17 10:35:40|4165.8|4159.8|4165.8|4159.8|4166.1|4160.1|4165.8|4159.8|2
1729161360000|2024-10-17 10:36:00|4165.6|4159.6|4165.8|4159.8|4165.8|4159.8|4165.6|4159.6|1
1729161390000|2024-10-17 10:36:30|4166.1|4160.1|4165.8|4159.8|4166.1|4160.1|4165.6|4159.6|4
1729161400000|2024-10-17 10:36:40|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1729161420000|2024-10-17 10:37:00|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1729161430000|2024-10-17 10:37:10|4166.1|4160.1|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|0
1729161510000|2024-10-17 10:38:30|||||||||1
1729161520000|2024-10-17 10:38:40|4166.8|4160.8|4166.6|4160.6|4166.8|4160.8|4166.6|4160.6|2
1729161530000|2024-10-17 10:38:50|4165.8|4159.8|4165.6|4159.6|4165.8|4159.8|4165.6|4159.6|1
1729161560000|2024-10-17 10:39:20|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|2
1729161570000|2024-10-17 10:39:30|4165.8|4159.8|4164.6|4158.6|4165.8|4159.8|4164.6|4158.6|5
1729161580000|2024-10-17 10:39:40|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4163.8|4157.8|1
1729161600000|2024-10-17 10:40:00|4164.3|4158.3|4164.1|4158.1|4164.3|4158.3|4164.1|4158.1|1
1729161610000|2024-10-17 10:40:10|4163.8|4157.8|4164.1|4158.1|4164.1|4158.1|4163.8|4157.8|1
1729161630000|2024-10-17 10:40:30|4159.8|4153.8|4158.6|4152.6|4159.8|4153.8|4158.6|4152.6|25
1729161640000|2024-10-17 10:40:40|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.1|4153.1|17
1729161650000|2024-10-17 10:40:50|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.6|4154.6|1
1729161660000|2024-10-17 10:41:00|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4160.8|4154.8|4
1729161670000|2024-10-17 10:41:10|4161.6|4155.6|4161.3|4155.3|4161.8|4155.8|4161.3|4155.3|2
1729161680000|2024-10-17 10:41:20|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.3|4155.3|0
1729161700000|2024-10-17 10:41:40|4162.1|4156.1|4162.3|4156.3|4162.3|4156.3|4162.1|4156.1|0
1729161760000|2024-10-17 10:42:40|4162.6|4156.6|4162.3|4156.3|4162.6|4156.6|4162.3|4156.3|0
1729161780000|2024-10-17 10:43:00|||||||||7
1729161790000|2024-10-17 10:43:10|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1729161800000|2024-10-17 10:43:20|4163.3|4157.3|4162.6|4156.6|4163.3|4157.3|4162.6|4156.6|0
1729161810000|2024-10-17 10:43:30|4162.8|4156.8|4163.6|4157.6|4163.6|4157.6|4162.6|4156.6|0
1729161820000|2024-10-17 10:43:40|4162.6|4156.6|4163.1|4157.1|4163.3|4157.3|4162.6|4156.6|1
1729161830000|2024-10-17 10:43:50|4162.8|4156.8|4163.1|4157.1|4163.3|4157.3|4162.8|4156.8|1
1729161840000|2024-10-17 10:44:00|4163.3|4157.3|4163.1|4157.1|4163.3|4157.3|4163.1|4157.1|0
1729161850000|2024-10-17 10:44:10|4162.8|4156.8|4162.3|4156.3|4162.8|4156.8|4162.3|4156.3|0
1729161980000|2024-10-17 10:46:20|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1729161990000|2024-10-17 10:46:30|4162.8|4156.8|4162.6|4156.6|4162.8|4156.8|4162.6|4156.6|0
1729162000000|2024-10-17 10:46:40|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|0
1729162010000|2024-10-17 10:46:50|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1729162020000|2024-10-17 10:47:00|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|1
1729162030000|2024-10-17 10:47:10|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|0
1729162040000|2024-10-17 10:47:20|4162.8|4156.8|4163.6|4157.6|4163.6|4157.6|4162.8|4156.8|3
1729162050000|2024-10-17 10:47:30|4163.3|4157.3|4163.3|4157.3|4163.6|4157.6|4163.3|4157.3|0
1729162060000|2024-10-17 10:47:40|4163.6|4157.6|4163.3|4157.3|4163.6|4157.6|4163.3|4157.3|0
1729162080000|2024-10-17 10:48:00|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1729162090000|2024-10-17 10:48:10|||||||||2
1729162110000|2024-10-17 10:48:30|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1729162120000|2024-10-17 10:48:40|4164.1|4158.1|4163.8|4157.8|4164.1|4158.1|4163.8|4157.8|0
1729162130000|2024-10-17 10:48:50|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1729162140000|2024-10-17 10:49:00|4164.3|4158.3|4164.1|4158.1|4164.3|4158.3|4163.8|4157.8|1
1729162160000|2024-10-17 10:49:20|4163.6|4157.6|4163.6|4157.6|4163.8|4157.8|4163.6|4157.6|0
1729162180000|2024-10-17 10:49:40|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|2
1729162190000|2024-10-17 10:49:50|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|0
1729162200000|2024-10-17 10:50:00|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|2
1729162220000|2024-10-17 10:50:20|4163.6|4157.6|4163.3|4157.3|4163.6|4157.6|4162.8|4156.8|0
1729162230000|2024-10-17 10:50:30|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|8
1729162240000|2024-10-17 10:50:40|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|1
1729162250000|2024-10-17 10:50:50|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|2
1729162260000|2024-10-17 10:51:00|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4
1729162270000|2024-10-17 10:51:10|4162.8|4156.8|4163.3|4157.3|4163.3|4157.3|4162.6|4156.6|6
1729162280000|2024-10-17 10:51:20|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1729162290000|2024-10-17 10:51:30|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1729162310000|2024-10-17 10:51:50|4162.8|4156.8|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|1
1729162330000|2024-10-17 10:52:10|4163.1|4157.1|4162.3|4156.3|4163.1|4157.1|4161.6|4155.6|5
1729162340000|2024-10-17 10:52:20|4162.1|4156.1|4162.3|4156.3|4162.3|4156.3|4162.1|4156.1|2
1729162350000|2024-10-17 10:52:30|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|9
1729162360000|2024-10-17 10:52:40|4159.3|4153.3|4159.6|4153.6|4159.9|4153.9|4159.3|4153.3|2
1729162370000|2024-10-17 10:52:50|4159.3|4153.3|4158.6|4152.6|4159.3|4153.3|4158.3|4152.3|25
1729162380000|2024-10-17 10:53:00|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|27
1729162390000|2024-10-17 10:53:10|4157.8|4151.8|4158.3|4152.3|4158.3|4152.3|4157.8|4151.8|1
1729162410000|2024-10-17 10:53:30|||||||||1
1729162430000|2024-10-17 10:53:50|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4157.8|4151.8|2
1729162440000|2024-10-17 10:54:00|4158.3|4152.3|4158.6|4152.6|4158.6|4152.6|4158.3|4152.3|0
1729162450000|2024-10-17 10:54:10|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1729162460000|2024-10-17 10:54:20|4159.3|4153.3|4159.6|4153.6|4159.6|4153.6|4159.3|4153.3|10
1729162480000|2024-10-17 10:54:40|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|4
1729162490000|2024-10-17 10:54:50|4158.8|4152.8|4158.6|4152.6|4158.8|4152.8|4158.6|4152.6|0
1729162500000|2024-10-17 10:55:00|4158.8|4152.8|4158.8|4152.8|4159.1|4153.1|4158.8|4152.8|2
1729162510000|2024-10-17 10:55:10|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|1
1729162570000|2024-10-17 10:56:10|4159.1|4153.1|4159.3|4153.3|4159.3|4153.3|4158.8|4152.8|0
1729162580000|2024-10-17 10:56:20|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|0
1729162590000|2024-10-17 10:56:30|4159.6|4153.6|4159.3|4153.3|4159.6|4153.6|4159.1|4153.1|1
1729162610000|2024-10-17 10:56:50|4159.6|4153.6|4158.3|4152.3|4159.6|4153.6|4158.3|4152.3|5
1729162620000|2024-10-17 10:57:00|4158.6|4152.6|4158.3|4152.3|4158.6|4152.6|4158.1|4152.1|2
1729162630000|2024-10-17 10:57:10|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1729162650000|2024-10-17 10:57:30|4158.8|4152.8|4158.6|4152.6|4158.8|4152.8|4158.6|4152.6|0
1729162660000|2024-10-17 10:57:40|4158.8|4152.8|4158.6|4152.6|4158.8|4152.8|4158.6|4152.6|0
1729162670000|2024-10-17 10:57:50|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1729162680000|2024-10-17 10:58:00|4158.3|4152.3|4157.6|4151.6|4158.3|4152.3|4157.6|4151.6|7
1729162700000|2024-10-17 10:58:20|4158.1|4152.1|4159.1|4153.1|4159.1|4153.1|4157.8|4151.8|1
1729162710000|2024-10-17 10:58:30|4158.3|4152.3|4158.1|4152.1|4158.3|4152.3|4158.1|4152.1|0
1729162720000|2024-10-17 10:58:40|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1729162740000|2024-10-17 10:59:00|4158.1|4152.1|4158.3|4152.3|4158.3|4152.3|4157.8|4151.8|0
1729162750000|2024-10-17 10:59:10|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1729162760000|2024-10-17 10:59:20|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1729162770000|2024-10-17 10:59:30|||||||||1
1729162780000|2024-10-17 10:59:40|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1729162790000|2024-10-17 10:59:50|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|0
1729162800000|2024-10-17 11:00:00|4158.8|4152.8|4159.1|4153.1|4159.1|4153.1|4158.8|4152.8|3
1729162810000|2024-10-17 11:00:10|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.3|4152.3|2
1729162820000|2024-10-17 11:00:20|4158.1|4152.1|4158.1|4152.1|4158.3|4152.3|4158.1|4152.1|1
1729162830000|2024-10-17 11:00:30|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|1
1729162860000|2024-10-17 11:01:00|4158.1|4152.1|4158.3|4152.3|4158.3|4152.3|4158.1|4152.1|0
1729162900000|2024-10-17 11:01:40|4158.6|4152.6|4158.3|4152.3|4158.6|4152.6|4158.3|4152.3|0
1729162910000|2024-10-17 11:01:50|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|2
1729162920000|2024-10-17 11:02:00|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1729162930000|2024-10-17 11:02:10|4158.8|4152.8|4158.8|4152.8|4159.1|4153.1|4158.8|4152.8|0
1729162940000|2024-10-17 11:02:20|4159.1|4153.1|4158.8|4152.8|4159.1|4153.1|4158.8|4152.8|5
1729162950000|2024-10-17 11:02:30|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|0
1729162960000|2024-10-17 11:02:40|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1729162970000|2024-10-17 11:02:50|4158.6|4152.6|4157.6|4151.6|4158.6|4152.6|4157.6|4151.6|1
1729163000000|2024-10-17 11:03:20|4157.8|4151.8|4158.1|4152.1|4158.1|4152.1|4157.8|4151.8|1
1729163030000|2024-10-17 11:03:50|4157.8|4151.8|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|0
1729163040000|2024-10-17 11:04:00|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|1
1729163060000|2024-10-17 11:04:20|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|1
1729163070000|2024-10-17 11:04:30|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1729163100000|2024-10-17 11:05:00|4157.8|4151.8|4157.6|4151.6|4157.8|4151.8|4157.6|4151.6|0
1729163120000|2024-10-17 11:05:20|4157.8|4151.8|4157.6|4151.6|4157.8|4151.8|4157.6|4151.6|5
1729163130000|2024-10-17 11:05:30|||||||||1
1729163180000|2024-10-17 11:06:20|4157.3|4151.3|4156.8|4150.8|4157.3|4151.3|4156.8|4150.8|1
1729163190000|2024-10-17 11:06:30|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|0
1729163200000|2024-10-17 11:06:40|4156.8|4150.8|4157.1|4151.1|4157.1|4151.1|4156.8|4150.8|0
1729163240000|2024-10-17 11:07:20|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|1
1729163250000|2024-10-17 11:07:30|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|2
1729163260000|2024-10-17 11:07:40|4158.1|4152.1|4157.8|4151.8|4158.1|4152.1|4157.8|4151.8|0
1729163280000|2024-10-17 11:08:00|4158.3|4152.3|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|7
1729163290000|2024-10-17 11:08:10|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1729163340000|2024-10-17 11:09:00|4157.6|4151.6|4156.3|4150.3|4157.6|4151.6|4156.3|4150.3|0
1729163350000|2024-10-17 11:09:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1729163360000|2024-10-17 11:09:20|4156.8|4150.8|4153.3|4147.3|4156.8|4150.8|4153.3|4147.3|10
1729163370000|2024-10-17 11:09:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1729163380000|2024-10-17 11:09:40|4154.1|4148.1|4154.3|4148.3|4154.6|4148.6|4154.1|4148.1|8
1729163390000|2024-10-17 11:09:50|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|3
1729163410000|2024-10-17 11:10:10|4154.3|4148.3|4154.1|4148.1|4154.3|4148.3|4154.1|4148.1|1
1729163430000|2024-10-17 11:10:30|4154.6|4148.6|4155.1|4149.1|4155.1|4149.1|4154.6|4148.6|2
1729163440000|2024-10-17 11:10:40|4153.8|4147.8|4154.6|4148.6|4154.8|4148.8|4153.8|4147.8|13
1729163450000|2024-10-17 11:10:50|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|19
1729163460000|2024-10-17 11:11:00|4154.3|4148.3|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|0
1729163470000|2024-10-17 11:11:10|4154.3|4148.3|4154.1|4148.1|4154.3|4148.3|4154.1|4148.1|2
1729163480000|2024-10-17 11:11:20|4153.8|4147.8|4154.8|4148.8|4154.8|4148.8|4153.8|4147.8|2
1729163490000|2024-10-17 11:11:30|||||||||2
1729163500000|2024-10-17 11:11:40|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|1
1729163520000|2024-10-17 11:12:00|4154.8|4148.8|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|5
1729163530000|2024-10-17 11:12:10|4155.1|4149.1|4155.1|4149.1|4155.3|4149.3|4155.1|4149.1|2
1729163540000|2024-10-17 11:12:20|4154.9|4148.9|4155.1|4149.1|4155.1|4149.1|4154.9|4148.9|0
1729163560000|2024-10-17 11:12:40|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|12
1729163570000|2024-10-17 11:12:50|4155.6|4149.6|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|5
1729163580000|2024-10-17 11:13:00|4154.8|4148.8|4155.1|4149.1|4155.1|4149.1|4154.8|4148.8|0
1729163600000|2024-10-17 11:13:20|4154.8|4148.8|4154.9|4148.9|4155.1|4149.1|4154.6|4148.6|4
1729163610000|2024-10-17 11:13:30|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4154.9|4148.9|0
1729163620000|2024-10-17 11:13:40|4156.1|4150.1|4157.3|4151.3|4157.9|4151.9|4156.1|4150.1|9
1729163630000|2024-10-17 11:13:50|4157.1|4151.1|4156.8|4150.8|4157.1|4151.1|4156.8|4150.8|0
1729163640000|2024-10-17 11:14:00|4157.1|4151.1|4157.3|4151.3|4157.6|4151.6|4157.1|4151.1|1
1729163650000|2024-10-17 11:14:10|4156.8|4150.8|4157.3|4151.3|4157.6|4151.6|4156.8|4150.8|2
1729163660000|2024-10-17 11:14:20|4157.1|4151.1|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|1
1729163680000|2024-10-17 11:14:40|4156.7|4150.7|4156.3|4150.3|4156.7|4150.7|4156.1|4150.1|2
1729163690000|2024-10-17 11:14:50|4156.9|4150.9|4157.1|4151.1|4157.1|4151.1|4156.9|4150.9|1
1729163700000|2024-10-17 11:15:00|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|2
1729163720000|2024-10-17 11:15:20|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|0
1729163740000|2024-10-17 11:15:40|4156.9|4150.9|4156.3|4150.3|4156.9|4150.9|4156.3|4150.3|0
1729163750000|2024-10-17 11:15:50|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|0
1729163760000|2024-10-17 11:16:00|4156.6|4150.6|4157.1|4151.1|4157.1|4151.1|4156.3|4150.3|0
1729163790000|2024-10-17 11:16:30|4157.3|4151.3|4157.3|4151.3|4157.6|4151.6|4157.3|4151.3|1
1729163800000|2024-10-17 11:16:40|4157.6|4151.6|4158.3|4152.3|4158.3|4152.3|4157.6|4151.6|1
1729163830000|2024-10-17 11:17:10|4158.1|4152.1|4157.8|4151.8|4158.1|4152.1|4157.8|4151.8|0
1729163840000|2024-10-17 11:17:20|||||||||1
1729163880000|2024-10-17 11:18:00|4157.6|4151.6|4157.3|4151.3|4157.6|4151.6|4157.3|4151.3|1
1729163900000|2024-10-17 11:18:20|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|0
1729163910000|2024-10-17 11:18:30|4157.6|4151.6|4158.3|4152.3|4158.3|4152.3|4157.6|4151.6|1
1729163920000|2024-10-17 11:18:40|4157.3|4151.3|4155.1|4149.1|4157.8|4151.8|4155.1|4149.1|33
1729163930000|2024-10-17 11:18:50|4155.6|4149.6|4155.3|4149.3|4155.6|4149.6|4155.3|4149.3|1
1729163940000|2024-10-17 11:19:00|4155.1|4149.1|4155.6|4149.6|4155.6|4149.6|4155.1|4149.1|1
1729163950000|2024-10-17 11:19:10|4156.1|4150.1|4156.3|4150.3|4156.6|4150.6|4156.1|4150.1|4
1729163960000|2024-10-17 11:19:20|4156.6|4150.6|4155.8|4149.8|4156.6|4150.6|4155.8|4149.8|2
1729163970000|2024-10-17 11:19:30|4156.1|4150.1|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|6
1729163980000|2024-10-17 11:19:40|4156.3|4150.3|4156.6|4150.6|4157.1|4151.1|4156.3|4150.3|3
1729163990000|2024-10-17 11:19:50|4156.3|4150.3|4156.1|4150.1|4156.6|4150.6|4156|4150|2
1729164000000|2024-10-17 11:20:00|4155.8|4149.8|4154.8|4148.8|4155.8|4149.8|4154.8|4148.8|1
1729164030000|2024-10-17 11:20:30|4154.6|4148.6|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1729164050000|2024-10-17 11:20:50|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1729164060000|2024-10-17 11:21:00|4154|4148|4154.6|4148.6|4154.6|4148.6|4154|4148|0
1729164070000|2024-10-17 11:21:10|4154.8|4148.8|4154.8|4148.8|4155|4149|4154.8|4148.8|2
1729164100000|2024-10-17 11:21:40|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1729164110000|2024-10-17 11:21:50|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|0
1729164120000|2024-10-17 11:22:00|4154.8|4148.8|4154.6|4148.6|4155.8|4149.8|4154.6|4148.6|2
1729164130000|2024-10-17 11:22:10|4154.1|4148.1|4155.1|4149.1|4155.1|4149.1|4153.8|4147.8|7
1729164140000|2024-10-17 11:22:20|4155.6|4149.6|4155.8|4149.8|4156.1|4150.1|4155.6|4149.6|0
1729164150000|2024-10-17 11:22:30|4156.3|4150.3|4156.8|4150.8|4156.8|4150.8|4156.1|4150.1|9
1729164160000|2024-10-17 11:22:40|4156.3|4150.3|4156.8|4150.8|4156.8|4150.8|4155.8|4149.8|1
1729164180000|2024-10-17 11:23:00|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|0
1729164200000|2024-10-17 11:23:20|4156.8|4150.8|4156.8|4150.8|4157.3|4151.3|4156.8|4150.8|1
1729164210000|2024-10-17 11:23:30|4157.1|4151.1|4156.8|4150.8|4157.1|4151.1|4156.8|4150.8|0
1729164240000|2024-10-17 11:24:00|4157.3|4151.3|4156.8|4150.8|4157.3|4151.3|4156.8|4150.8|0
1729164270000|2024-10-17 11:24:30|4156.6|4150.6|4156.8|4150.8|4156.8|4150.8|4156.3|4150.3|1
1729164290000|2024-10-17 11:24:50|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4155.8|4149.8|0
1729164300000|2024-10-17 11:25:00|4155.8|4149.8|4156.6|4150.6|4156.6|4150.6|4155.6|4149.6|1
1729164340000|2024-10-17 11:25:40|4156|4150|4156.6|4150.6|4156.6|4150.6|4156|4150|0
1729164360000|2024-10-17 11:26:00|4157.3|4151.3|4157.6|4151.6|4157.8|4151.8|4157.3|4151.3|2
1729164370000|2024-10-17 11:26:10|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|1
1729164380000|2024-10-17 11:26:20|4158|4152|4158.6|4152.6|4158.6|4152.6|4158|4152|5
1729164400000|2024-10-17 11:26:40|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1729164410000|2024-10-17 11:26:50|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1729164420000|2024-10-17 11:27:00|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|1
1729164430000|2024-10-17 11:27:10|4158.6|4152.6|4158.6|4152.6|4158.8|4152.8|4158.6|4152.6|0
1729164440000|2024-10-17 11:27:20|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|2
1729164450000|2024-10-17 11:27:30|4158.6|4152.6|4160.1|4154.1|4160.1|4154.1|4158.6|4152.6|9
1729164460000|2024-10-17 11:27:40|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4158.7|4152.7|8
1729164470000|2024-10-17 11:27:50|4161|4155|4161|4155|4161|4155|4161|4155|25
1729164480000|2024-10-17 11:28:00|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|9
1729164500000|2024-10-17 11:28:20|4162.4|4156.4|4162.2|4156.2|4163|4157|4162.2|4156.2|0
1729164510000|2024-10-17 11:28:30|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|0
1729164520000|2024-10-17 11:28:40|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1729164530000|2024-10-17 11:28:50|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|0
1729164540000|2024-10-17 11:29:00|4161.3|4155.3|4161.5|4155.5|4161.8|4155.8|4161|4155|2
1729164550000|2024-10-17 11:29:10|4162.5|4156.5|4162|4156|4162.8|4156.8|4162|4156|2
1729164580000|2024-10-17 11:29:40|4161.2|4155.2|4161.2|4155.2|4161.8|4155.8|4161.2|4155.2|1
1729164590000|2024-10-17 11:29:50|4161.5|4155.5|4162|4156|4162|4156|4161.5|4155.5|0
1729164600000|2024-10-17 11:30:00|4161.8|4155.8|4162.8|4156.8|4162.8|4156.8|4161.8|4155.8|2
1729164610000|2024-10-17 11:30:10|4162.6|4156.6|4162|4156|4162.6|4156.6|4162|4156|1
1729164620000|2024-10-17 11:30:20|4162.3|4156.3|4162.2|4156.2|4162.5|4156.5|4162.2|4156.2|2
1729164630000|2024-10-17 11:30:30|4162.5|4156.5|4162.2|4156.2|4162.5|4156.5|4162.2|4156.2|0
1729164640000|2024-10-17 11:30:40|4162.5|4156.5|4162.3|4156.3|4162.5|4156.5|4162.3|4156.3|35
1729164650000|2024-10-17 11:30:50|4161.8|4155.8|4161.3|4155.3|4161.8|4155.8|4161.3|4155.3|1
1729164660000|2024-10-17 11:31:00|4160.3|4154.3|4161|4155|4161|4155|4160.3|4154.3|54
1729164670000|2024-10-17 11:31:10|||||||||3
1729164680000|2024-10-17 11:31:20|4161.3|4155.3|4161|4155|4161.3|4155.3|4161|4155|0
1729164700000|2024-10-17 11:31:40|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|2
1729164710000|2024-10-17 11:31:50|4160.5|4154.5|4160.2|4154.2|4160.5|4154.5|4160|4154|1
1729164720000|2024-10-17 11:32:00|4160|4154|4160.8|4154.8|4160.8|4154.8|4160|4154|1
1729164730000|2024-10-17 11:32:10|4160.5|4154.5|4160.2|4154.2|4160.5|4154.5|4160.2|4154.2|0
1729164740000|2024-10-17 11:32:20|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1729164770000|2024-10-17 11:32:50|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1729164780000|2024-10-17 11:33:00|4160|4154|4160.5|4154.5|4160.5|4154.5|4160|4154|3
1729164790000|2024-10-17 11:33:10|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1729164810000|2024-10-17 11:33:30|4160.5|4154.5|4160.2|4154.2|4160.5|4154.5|4160.2|4154.2|0
1729164840000|2024-10-17 11:34:00|4160|4154|4160.5|4154.5|4160.5|4154.5|4160|4154|1
1729164850000|2024-10-17 11:34:10|4160|4154|4160|4154|4160|4154|4160|4154|0
1729164880000|2024-10-17 11:34:40|||||||||5
1729164890000|2024-10-17 11:34:50|||||||||1
1729164900000|2024-10-17 11:35:00|||||||||2
1729164950000|2024-10-17 11:35:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1729164960000|2024-10-17 11:36:00|||||||||1
1729164970000|2024-10-17 11:36:10|4161|4155|4160|4154|4161|4155|4160|4154|4
1729164980000|2024-10-17 11:36:20|||||||||4
1729164990000|2024-10-17 11:36:30|4160.3|4154.3|4160|4154|4161|4155|4160|4154|5
1729165000000|2024-10-17 11:36:40|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1729165020000|2024-10-17 11:37:00|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|1
1729165040000|2024-10-17 11:37:20|4161|4155|4160.8|4154.8|4161|4155|4160.8|4154.8|0
1729165060000|2024-10-17 11:37:40|4160.5|4154.5|4160.8|4154.8|4160.8|4154.8|4160.5|4154.5|2
1729165090000|2024-10-17 11:38:10|4160.2|4154.2|4160|4154|4160.2|4154.2|4160|4154|0
1729165100000|2024-10-17 11:38:20|||||||||4
1729165120000|2024-10-17 11:38:40|4159.7|4153.7|4160|4154|4160|4154|4159.7|4153.7|0
1729165130000|2024-10-17 11:38:50|4159.8|4153.8|4159|4153|4159.8|4153.8|4159|4153|2
1729165140000|2024-10-17 11:39:00|4158.5|4152.5|4158.3|4152.3|4158.5|4152.5|4158.3|4152.3|2
1729165150000|2024-10-17 11:39:10|4158|4152|4158|4152|4158|4152|4158|4152|0
1729165190000|2024-10-17 11:39:50|4157.6|4151.6|4158|4152|4158|4152|4157.6|4151.6|12
1729165200000|2024-10-17 11:40:00|4157.8|4151.8|4156|4150|4157.8|4151.8|4155.7|4149.7|10
1729165210000|2024-10-17 11:40:10|||||||||2
1729165220000|2024-10-17 11:40:20|4157|4151|4157|4151|4157|4151|4157|4151|3
1729165260000|2024-10-17 11:41:00|4156.8|4150.8|4156.2|4150.2|4156.8|4150.8|4156.2|4150.2|2
1729165270000|2024-10-17 11:41:10|4156|4150|4156|4150|4156|4150|4156|4150|0
1729165280000|2024-10-17 11:41:20|4156.3|4150.3|4157.2|4151.2|4157.2|4151.2|4156.3|4150.3|13
1729165290000|2024-10-17 11:41:30|4157|4151|4157.2|4151.2|4157.2|4151.2|4157|4151|1
1729165300000|2024-10-17 11:41:40|4157|4151|4157|4151|4157|4151|4157|4151|0
1729165310000|2024-10-17 11:41:50|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|2
1729165320000|2024-10-17 11:42:00|4157|4151|4156.7|4150.7|4157|4151|4156|4150|18
1729165330000|2024-10-17 11:42:10|||||||||9
1729165370000|2024-10-17 11:42:50|4157|4151|4157|4151|4157|4151|4156.7|4150.7|4
1729165380000|2024-10-17 11:43:00|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.5|4150.5|1
1729165390000|2024-10-17 11:43:10|4156.4|4150.4|4154.7|4148.7|4156.4|4150.4|4154.7|4148.7|18
1729165400000|2024-10-17 11:43:20|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|1
1729165430000|2024-10-17 11:43:50|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|5
1729165440000|2024-10-17 11:44:00|4156.5|4150.5|4156.2|4150.2|4156.5|4150.5|4156.2|4150.2|0
1729165450000|2024-10-17 11:44:10|4156.8|4150.8|4157|4151|4157|4151|4156.8|4150.8|0
1729165460000|2024-10-17 11:44:20|||||||||1
1729165470000|2024-10-17 11:44:30|||||||||1
1729165490000|2024-10-17 11:44:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|3
1729165500000|2024-10-17 11:45:00|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1729165510000|2024-10-17 11:45:10|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1729165520000|2024-10-17 11:45:20|4157|4151|4156.5|4150.5|4157|4151|4156.2|4150.2|25
1729165540000|2024-10-17 11:45:40|4156.7|4150.7|4156.5|4150.5|4156.7|4150.7|4156.5|4150.5|5
1729165550000|2024-10-17 11:45:50|4157|4151|4156.8|4150.8|4157|4151|4156.3|4150.3|4
1729165560000|2024-10-17 11:46:00|4157|4151|4157|4151|4157|4151|4156.8|4150.8|0
1729165580000|2024-10-17 11:46:20|4158.2|4152.2|4157.5|4151.5|4158.2|4152.2|4157.2|4151.2|3
1729165590000|2024-10-17 11:46:30|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1729165600000|2024-10-17 11:46:40|4157|4151|4157.5|4151.5|4157.5|4151.5|4157|4151|2
1729165610000|2024-10-17 11:46:50|4157.2|4151.2|4157.5|4151.5|4157.5|4151.5|4156.8|4150.8|5
1729165620000|2024-10-17 11:47:00|4156.8|4150.8|4156.5|4150.5|4156.8|4150.8|4156.5|4150.5|3
1729165630000|2024-10-17 11:47:10|4156.8|4150.8|4158.8|4152.8|4158.8|4152.8|4156.8|4150.8|3
1729165640000|2024-10-17 11:47:20|4158.5|4152.5|4158.8|4152.8|4158.8|4152.8|4158.5|4152.5|0
1729165660000|2024-10-17 11:47:40|4158.5|4152.5|4158.5|4152.5|4158.8|4152.8|4158.5|4152.5|0
1729165670000|2024-10-17 11:47:50|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|1
1729165680000|2024-10-17 11:48:00|4159|4153|4159.5|4153.5|4159.5|4153.5|4159|4153|2
1729165690000|2024-10-17 11:48:10|4159.8|4153.8|4160|4154|4160|4154|4159.8|4153.8|0
1729165700000|2024-10-17 11:48:20|4160.7|4154.7|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|4
1729165720000|2024-10-17 11:48:40|4160|4154|4160.5|4154.5|4160.5|4154.5|4160|4154|0
1729165730000|2024-10-17 11:48:50|4160|4154|4160.8|4154.8|4160.8|4154.8|4160|4154|1
1729165740000|2024-10-17 11:49:00|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|1
1729165750000|2024-10-17 11:49:10|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1729165770000|2024-10-17 11:49:30|4160.5|4154.5|4161.2|4155.2|4161.2|4155.2|4160.5|4154.5|4
1729165790000|2024-10-17 11:49:50|4161.5|4155.5|4161.2|4155.2|4161.5|4155.5|4161.2|4155.2|0
1729165800000|2024-10-17 11:50:00|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.5|4155.5|0
1729165810000|2024-10-17 11:50:10|4162|4156|4162|4156|4162|4156|4162|4156|0
1729165820000|2024-10-17 11:50:20|4162.3|4156.3|4162.2|4156.2|4162.8|4156.8|4162.2|4156.2|3
1729165840000|2024-10-17 11:50:40|4162|4156|4161.8|4155.8|4162|4156|4161.8|4155.8|0
1729165850000|2024-10-17 11:50:50|4162|4156|4162.5|4156.5|4162.5|4156.5|4162|4156|1
1729165860000|2024-10-17 11:51:00|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162|4156|0
1729165870000|2024-10-17 11:51:10|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|0
1729165880000|2024-10-17 11:51:20|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1729165890000|2024-10-17 11:51:30|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|0
1729165900000|2024-10-17 11:51:40|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1729165920000|2024-10-17 11:52:00|4162.5|4156.5|4162.2|4156.2|4162.8|4156.8|4162.2|4156.2|0
1729165930000|2024-10-17 11:52:10|4162|4156|4162.2|4156.2|4162.2|4156.2|4162|4156|2
1729165940000|2024-10-17 11:52:20|4162|4156|4161.2|4155.2|4162|4156|4161.2|4155.2|3
1729165950000|2024-10-17 11:52:30|||||||||1
1729165960000|2024-10-17 11:52:40|4161.5|4155.5|4161.8|4155.8|4161.8|4155.8|4161.5|4155.5|0
1729165970000|2024-10-17 11:52:50|4162|4156|4161.8|4155.8|4162|4156|4161.8|4155.8|0
1729165980000|2024-10-17 11:53:00|4161.6|4155.6|4161|4155|4161.6|4155.6|4161|4155|0
1729166010000|2024-10-17 11:53:30|4160.8|4154.8|4159.8|4153.8|4160.8|4154.8|4159.8|4153.8|3
1729166020000|2024-10-17 11:53:40|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159|4153|2
1729166040000|2024-10-17 11:54:00|4160|4154|4160|4154|4160|4154|4160|4154|0
1729166060000|2024-10-17 11:54:20|4160.6|4154.6|4160.2|4154.2|4160.6|4154.6|4160.2|4154.2|4
1729166100000|2024-10-17 11:55:00|4160|4154|4160.2|4154.2|4160.2|4154.2|4160|4154|0
1729166130000|2024-10-17 11:55:30|4159.5|4153.5|4159.8|4153.8|4159.8|4153.8|4159.5|4153.5|0
1729166140000|2024-10-17 11:55:40|4160|4154|4160|4154|4160|4154|4160|4154|0
1729166160000|2024-10-17 11:56:00|4160.3|4154.3|4160.8|4154.8|4161|4155|4160.3|4154.3|3
1729166180000|2024-10-17 11:56:20|4161|4155|4161|4155|4161|4155|4161|4155|1
1729166200000|2024-10-17 11:56:40|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|2
1729166210000|2024-10-17 11:56:50|4160|4154|4160|4154|4160|4154|4160|4154|0
1729166220000|2024-10-17 11:57:00|4159|4153|4159|4153|4159|4153|4159|4153|3
1729166280000|2024-10-17 11:58:00|4158.8|4152.8|4157|4151|4158.8|4152.8|4157|4151|12
1729166290000|2024-10-17 11:58:10|||||||||1
1729166300000|2024-10-17 11:58:20|4157.5|4151.5|4157.2|4151.2|4157.5|4151.5|4157.2|4151.2|7
1729166310000|2024-10-17 11:58:30|4157.5|4151.5|4157.2|4151.2|4157.5|4151.5|4157.2|4151.2|0
1729166320000|2024-10-17 11:58:40|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1729166330000|2024-10-17 11:58:50|4157.2|4151.2|4157|4151|4157.2|4151.2|4157|4151|1
1729166360000|2024-10-17 11:59:20|||||||||1
1729166380000|2024-10-17 11:59:40|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1729166390000|2024-10-17 11:59:50|4157|4151|4156|4150|4157|4151|4156|4150|1
1729166400000|2024-10-17 12:00:00|||||||||1
1729166410000|2024-10-17 12:00:10|4156.4|4150.4|4156.7|4150.7|4156.7|4150.7|4156.4|4150.4|4
1729166420000|2024-10-17 12:00:20|4156.3|4150.3|4156|4150|4156.3|4150.3|4156|4150|3
1729166430000|2024-10-17 12:00:30|4155.3|4149.3|4155|4149|4155.3|4149.3|4155|4149|4
1729166450000|2024-10-17 12:00:50|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|7
1729166460000|2024-10-17 12:01:00|4154|4148|4154|4148|4154|4148|4154|4148|0
1729166470000|2024-10-17 12:01:10|4152.2|4146.2|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|33
1729166490000|2024-10-17 12:01:30|4152|4146|4152.7|4146.7|4152.7|4146.7|4152|4146|9
1729166520000|2024-10-17 12:02:00|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1729166560000|2024-10-17 12:02:40|4152.7|4146.7|4153.7|4147.7|4153.7|4147.7|4152.7|4146.7|5
1729166570000|2024-10-17 12:02:50|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|1
1729166580000|2024-10-17 12:03:00|4153.9|4147.9|4155.2|4149.2|4155.2|4149.2|4153.9|4147.9|20
1729166590000|2024-10-17 12:03:10|4155.4|4149.4|4154.9|4148.9|4156.1|4150.1|4154.9|4148.9|10
1729166600000|2024-10-17 12:03:20|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|0
1729166610000|2024-10-17 12:03:30|||||||||1
1729166620000|2024-10-17 12:03:40|4155.2|4149.2|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|2
1729166630000|2024-10-17 12:03:50|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4155.9|4149.9|2
1729166640000|2024-10-17 12:04:00|4156.4|4150.4|4156.2|4150.2|4156.4|4150.4|4156.2|4150.2|0
1729166650000|2024-10-17 12:04:10|4155.7|4149.7|4155.2|4149.2|4155.9|4149.9|4155.2|4149.2|0
1729166660000|2024-10-17 12:04:20|4155.4|4149.4|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|1
1729166670000|2024-10-17 12:04:30|4155.4|4149.4|4155.2|4149.2|4155.4|4149.4|4155.2|4149.2|0
1729166680000|2024-10-17 12:04:40|4155.4|4149.4|4155.2|4149.2|4155.4|4149.4|4155.2|4149.2|0
1729166700000|2024-10-17 12:05:00|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1729166710000|2024-10-17 12:05:10|4155.4|4149.4|4154.7|4148.7|4155.4|4149.4|4154.7|4148.7|0
1729166720000|2024-10-17 12:05:20|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1729166730000|2024-10-17 12:05:30|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|2
1729166740000|2024-10-17 12:05:40|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1729166750000|2024-10-17 12:05:50|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1729166760000|2024-10-17 12:06:00|4153.4|4147.4|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|1
1729166780000|2024-10-17 12:06:20|4153.9|4147.9|4154.1|4148.1|4154.1|4148.1|4153.9|4147.9|2
1729166790000|2024-10-17 12:06:30|4153.9|4147.9|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|1
1729166800000|2024-10-17 12:06:40|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|2
1729166820000|2024-10-17 12:07:00|4154.4|4148.4|4154.2|4148.2|4155.2|4149.2|4154.2|4148.2|4
1729166830000|2024-10-17 12:07:10|4153.6|4147.6|4153.9|4147.9|4153.9|4147.9|4153.6|4147.6|0
1729166940000|2024-10-17 12:09:00|4154.1|4148.1|4153.9|4147.9|4154.1|4148.1|4153.9|4147.9|0
1729166960000|2024-10-17 12:09:20|||||||||1
1729166970000|2024-10-17 12:09:30|||||||||1
1729166980000|2024-10-17 12:09:40|4154.2|4148.2|4154.9|4148.9|4155.2|4149.2|4154.2|4148.2|6
1729166990000|2024-10-17 12:09:50|4155.2|4149.2|4154.7|4148.7|4155.4|4149.4|4154.7|4148.7|4
1729167000000|2024-10-17 12:10:00|4154.9|4148.9|4154.4|4148.4|4154.9|4148.9|4154.4|4148.4|1
1729167010000|2024-10-17 12:10:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1729167020000|2024-10-17 12:10:20|4155.2|4149.2|4155.4|4149.4|4155.4|4149.4|4155.2|4149.2|2
1729167030000|2024-10-17 12:10:30|||||||||1
1729167050000|2024-10-17 12:10:50|4155.2|4149.2|4156.7|4150.7|4156.7|4150.7|4155.2|4149.2|2
1729167060000|2024-10-17 12:11:00|4157|4151|4157|4151|4157|4151|4157|4151|1
1729167070000|2024-10-17 12:11:10|4156.7|4150.7|4157.7|4151.7|4157.7|4151.7|4156.7|4150.7|0
1729167080000|2024-10-17 12:11:20|4157.5|4151.5|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|0
1729167110000|2024-10-17 12:11:50|4157|4151|4156.5|4150.5|4157|4151|4156.5|4150.5|1
1729167120000|2024-10-17 12:12:00|4157|4151|4157.2|4151.2|4157.5|4151.5|4157|4151|2
1729167140000|2024-10-17 12:12:20|4156.7|4150.7|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|0
1729167160000|2024-10-17 12:12:40|||||||||1
1729167180000|2024-10-17 12:13:00|4157|4151|4156.7|4150.7|4157.2|4151.2|4156.7|4150.7|0
1729167190000|2024-10-17 12:13:10|4156.5|4150.5|4157.7|4151.7|4157.7|4151.7|4156.5|4150.5|3
1729167200000|2024-10-17 12:13:20|4158|4152|4158|4152|4158|4152|4158|4152|0
1729167210000|2024-10-17 12:13:30|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|1
1729167220000|2024-10-17 12:13:40|||||||||1
1729167230000|2024-10-17 12:13:50|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1729167240000|2024-10-17 12:14:00|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.2|4153.2|2
1729167250000|2024-10-17 12:14:10|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|1
1729167260000|2024-10-17 12:14:20|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1729167270000|2024-10-17 12:14:30|||||||||3
1729167290000|2024-10-17 12:14:50|4158.5|4152.5|4158.2|4152.2|4159|4153|4158.2|4152.2|0
1729167310000|2024-10-17 12:15:10|4158|4152|4157.4|4151.4|4158.2|4152.2|4157.4|4151.4|0
1729167320000|2024-10-17 12:15:20|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1729167330000|2024-10-17 12:15:30|4157.9|4151.9|4157.4|4151.4|4157.9|4151.9|4157.4|4151.4|0
1729167340000|2024-10-17 12:15:40|4157.7|4151.7|4157.4|4151.4|4157.7|4151.7|4157.4|4151.4|0
1729167350000|2024-10-17 12:15:50|4157|4151|4157.2|4151.2|4157.2|4151.2|4156.9|4150.9|5
1729167360000|2024-10-17 12:16:00|4157|4151|4157.2|4151.2|4157.2|4151.2|4157|4151|0
1729167390000|2024-10-17 12:16:30|4157.5|4151.5|4158.2|4152.2|4158.2|4152.2|4157.5|4151.5|1
1729167400000|2024-10-17 12:16:40|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1729167420000|2024-10-17 12:17:00|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1729167430000|2024-10-17 12:17:10|4157.4|4151.4|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|1
1729167440000|2024-10-17 12:17:20|4157.4|4151.4|4157.7|4151.7|4157.7|4151.7|4157.4|4151.4|0
1729167450000|2024-10-17 12:17:30|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1729167460000|2024-10-17 12:17:40|4157.7|4151.7|4158.2|4152.2|4158.5|4152.5|4157.7|4151.7|2
1729167470000|2024-10-17 12:17:50|4157.4|4151.4|4157.4|4151.4|4158|4152|4157.2|4151.2|0
1729167480000|2024-10-17 12:18:00|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|3
1729167500000|2024-10-17 12:18:20|4153.4|4147.4|4153.2|4147.2|4153.4|4147.4|4153.2|4147.2|9
1729167510000|2024-10-17 12:18:30|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1729167530000|2024-10-17 12:18:50|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1729167550000|2024-10-17 12:19:10|4153|4147|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|1
1729167560000|2024-10-17 12:19:20|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.7|4145.7|4
1729167590000|2024-10-17 12:19:50|4152.1|4146.1|4151.7|4145.7|4152.1|4146.1|4151.7|4145.7|33
1729167600000|2024-10-17 12:20:00|||||||||20
1729167610000|2024-10-17 12:20:10|4152|4146|4152.2|4146.2|4152.2|4146.2|4152|4146|8
1729167620000|2024-10-17 12:20:20|4152|4146|4152.2|4146.2|4152.2|4146.2|4152|4146|0
1729167640000|2024-10-17 12:20:40|||||||||3
1729167650000|2024-10-17 12:20:50|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|12
1729167660000|2024-10-17 12:21:00|4152.5|4146.5|4152.7|4146.7|4152.7|4146.7|4152.5|4146.5|0
1729167680000|2024-10-17 12:21:20|4152|4146|4152|4146|4152|4146|4152|4146|1
1729167700000|2024-10-17 12:21:40|4151.3|4145.3|4149.7|4143.7|4151.3|4145.3|4149.7|4143.7|22
1729167710000|2024-10-17 12:21:50|4148.5|4142.5|4148.5|4142.5|4148.8|4142.8|4148.5|4142.5|17
1729167720000|2024-10-17 12:22:00|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|12
1729167740000|2024-10-17 12:22:20|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|15
1729167750000|2024-10-17 12:22:30|4149|4143|4150.3|4144.3|4150.7|4144.7|4149|4143|14
1729167760000|2024-10-17 12:22:40|4150.5|4144.5|4150.2|4144.2|4150.5|4144.5|4150.2|4144.2|5
1729167770000|2024-10-17 12:22:50|4150.5|4144.5|4150.2|4144.2|4150.5|4144.5|4150.2|4144.2|0
1729167790000|2024-10-17 12:23:10|4151|4145|4151.2|4145.2|4151.2|4145.2|4151|4145|8
1729167810000|2024-10-17 12:23:30|4151|4145|4151.7|4145.7|4151.7|4145.7|4151|4145|2
1729167820000|2024-10-17 12:23:40|4152|4146|4152.2|4146.2|4152.2|4146.2|4152|4146|6
1729167830000|2024-10-17 12:23:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.2|4146.2|4
1729167840000|2024-10-17 12:24:00|4152.5|4146.5|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|2
1729167860000|2024-10-17 12:24:20|4152.4|4146.4|4152.7|4146.7|4152.7|4146.7|4152.4|4146.4|1
1729167870000|2024-10-17 12:24:30|4152.5|4146.5|4151.7|4145.7|4152.5|4146.5|4151.7|4145.7|1
1729167890000|2024-10-17 12:24:50|4152|4146|4152.9|4146.9|4152.9|4146.9|4152|4146|4
1729167900000|2024-10-17 12:25:00|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1729167910000|2024-10-17 12:25:10|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.2|4146.2|0
1729167920000|2024-10-17 12:25:20|4151.6|4145.6|4152.6|4146.6|4153.1|4147.1|4151.6|4145.6|2
1729167940000|2024-10-17 12:25:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1729167960000|2024-10-17 12:26:00|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|8
1729167970000|2024-10-17 12:26:10|4154.1|4148.1|4156.1|4150.1|4156.1|4150.1|4154.1|4148.1|22
1729167980000|2024-10-17 12:26:20|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|2
1729167990000|2024-10-17 12:26:30|4156.1|4150.1|4157.1|4151.1|4157.1|4151.1|4156.1|4150.1|34
1729168000000|2024-10-17 12:26:40|4156.6|4150.6|4157.4|4151.4|4157.4|4151.4|4156.6|4150.6|5
1729168010000|2024-10-17 12:26:50|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1729168020000|2024-10-17 12:27:00|4156.4|4150.4|4158.6|4152.6|4158.9|4152.9|4156.4|4150.4|24
1729168030000|2024-10-17 12:27:10|4158.9|4152.9|4158.1|4152.1|4158.9|4152.9|4158.1|4152.1|0
1729168040000|2024-10-17 12:27:20|4158.4|4152.4|4158.1|4152.1|4158.4|4152.4|4158.1|4152.1|0
1729168050000|2024-10-17 12:27:30|4158.4|4152.4|4158.1|4152.1|4158.4|4152.4|4158.1|4152.1|0
1729168060000|2024-10-17 12:27:40|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1729168070000|2024-10-17 12:27:50|4158.6|4152.6|4160.9|4154.9|4161.6|4155.6|4158.6|4152.6|26
1729168080000|2024-10-17 12:28:00|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|3
1729168090000|2024-10-17 12:28:10|||||||||1
1729168100000|2024-10-17 12:28:20|4160.9|4154.9|4159.6|4153.6|4160.9|4154.9|4159.4|4153.4|5
1729168110000|2024-10-17 12:28:30|4159.4|4153.4|4160.1|4154.1|4160.1|4154.1|4158.9|4152.9|3
1729168120000|2024-10-17 12:28:40|4160.6|4154.6|4160.4|4154.4|4160.6|4154.6|4160.4|4154.4|1
1729168130000|2024-10-17 12:28:50|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1729168140000|2024-10-17 12:29:00|4159.9|4153.9|4160.1|4154.1|4160.1|4154.1|4159.9|4153.9|3
1729168150000|2024-10-17 12:29:10|4160.4|4154.4|4160.1|4154.1|4160.6|4154.6|4160.1|4154.1|1
1729168160000|2024-10-17 12:29:20|4160.4|4154.4|4160.6|4154.6|4160.8|4154.8|4160.4|4154.4|0
1729168170000|2024-10-17 12:29:30|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.1|4154.1|2
1729168180000|2024-10-17 12:29:40|4160.6|4154.6|4161.9|4155.9|4161.9|4155.9|4160.6|4154.6|1
1729168190000|2024-10-17 12:29:50|4161.6|4155.6|4161.9|4155.9|4162.1|4156.1|4161.6|4155.6|0
1729168200000|2024-10-17 12:30:00|4161.4|4155.4|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|2
1729168210000|2024-10-17 12:30:10|4162.6|4156.6|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|2
1729168220000|2024-10-17 12:30:20|4162.1|4156.1|4162.1|4156.1|4162.4|4156.4|4161.6|4155.6|3
1729168230000|2024-10-17 12:30:30|4162.4|4156.4|4167.6|4161.6|4167.6|4161.6|4162.4|4156.4|32
1729168240000|2024-10-17 12:30:40|4167.1|4161.1|4164.6|4158.6|4167.1|4161.1|4164.6|4158.6|3
1729168250000|2024-10-17 12:30:50|4165.4|4159.4|4161.1|4155.1|4165.6|4159.6|4161.1|4155.1|5
1729168260000|2024-10-17 12:31:00|4160.6|4154.6|4161.4|4155.4|4161.9|4155.9|4160.1|4154.1|24
1729168270000|2024-10-17 12:31:10|4161.9|4155.9|4160.9|4154.9|4161.9|4155.9|4160.9|4154.9|2
1729168280000|2024-10-17 12:31:20|4161.1|4155.1|4162.1|4156.1|4162.4|4156.4|4161.1|4155.1|4
1729168290000|2024-10-17 12:31:30|4161.9|4155.9|4162.6|4156.6|4163.1|4157.1|4161.9|4155.9|19
1729168300000|2024-10-17 12:31:40|4162.4|4156.4|4162.9|4156.9|4163.1|4157.1|4162.4|4156.4|7
1729168310000|2024-10-17 12:31:50|4162.6|4156.6|4162.6|4156.6|4163.1|4157.1|4162.1|4156.1|9
1729168320000|2024-10-17 12:32:00|4162.9|4156.9|4163.4|4157.4|4164.4|4158.4|4162.9|4156.9|28
1729168330000|2024-10-17 12:32:10|4163.6|4157.6|4164.4|4158.4|4164.6|4158.6|4163.6|4157.6|7
1729168340000|2024-10-17 12:32:20|4164.1|4158.1|4163.6|4157.6|4164.9|4158.9|4163.6|4157.6|5
1729168350000|2024-10-17 12:32:30|4163.4|4157.4|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|4
1729168360000|2024-10-17 12:32:40|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4162.9|4156.9|3
1729168370000|2024-10-17 12:32:50|4163.4|4157.4|4163.6|4157.6|4163.9|4157.9|4163.1|4157.1|3
1729168380000|2024-10-17 12:33:00|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4162.9|4156.9|3
1729168390000|2024-10-17 12:33:10|4163.6|4157.6|4162.9|4156.9|4163.9|4157.9|4162.9|4156.9|3
1729168410000|2024-10-17 12:33:30|||||||||1
1729168420000|2024-10-17 12:33:40|4164.1|4158.1|4162.9|4156.9|4164.4|4158.4|4162.9|4156.9|9
1729168440000|2024-10-17 12:34:00|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4162.9|4156.9|60
1729168450000|2024-10-17 12:34:10|4163.6|4157.6|4163.9|4157.9|4163.9|4157.9|4163.6|4157.6|3
1729168470000|2024-10-17 12:34:30|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4163.9|4157.9|4
1729168480000|2024-10-17 12:34:40|4164.4|4158.4|4165.4|4159.4|4165.4|4159.4|4163.9|4157.9|1
1729168490000|2024-10-17 12:34:50|4165.6|4159.6|4162.9|4156.9|4165.6|4159.6|4162.9|4156.9|6
1729168500000|2024-10-17 12:35:00|4163.1|4157.1|4163.9|4157.9|4163.9|4157.9|4163.1|4157.1|3
1729168510000|2024-10-17 12:35:10|4165.1|4159.1|4164.9|4158.9|4165.1|4159.1|4164.9|4158.9|2
1729168520000|2024-10-17 12:35:20|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|0
1729168530000|2024-10-17 12:35:30|4164.1|4158.1|4163.6|4157.6|4164.4|4158.4|4163.6|4157.6|1
1729168540000|2024-10-17 12:35:40|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1729168550000|2024-10-17 12:35:50|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1729168560000|2024-10-17 12:36:00|4164.4|4158.4|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|1
1729168570000|2024-10-17 12:36:10|4164.4|4158.4|4165.1|4159.1|4165.4|4159.4|4164.4|4158.4|0
1729168580000|2024-10-17 12:36:20|||||||||1
1729168590000|2024-10-17 12:36:30|||||||||1
1729168600000|2024-10-17 12:36:40|4164.4|4158.4|4166.4|4160.4|4167.2|4161.2|4164.4|4158.4|9
1729168610000|2024-10-17 12:36:50|4166.7|4160.7|4169.4|4163.4|4169.4|4163.4|4166|4160|12
1729168620000|2024-10-17 12:37:00|4169.7|4163.7|4170.4|4164.4|4170.4|4164.4|4169.7|4163.7|2
1729168630000|2024-10-17 12:37:10|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4169.7|4163.7|5
1729168640000|2024-10-17 12:37:20|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1729168650000|2024-10-17 12:37:30|4170.2|4164.2|4168.6|4162.6|4170.2|4164.2|4168.6|4162.6|0
1729168660000|2024-10-17 12:37:40|4169.4|4163.4|4168.4|4162.4|4169.4|4163.4|4168.4|4162.4|8
1729168670000|2024-10-17 12:37:50|4167.9|4161.9|4169.6|4163.6|4170.4|4164.4|4167.9|4161.9|3
1729168680000|2024-10-17 12:38:00|4169.4|4163.4|4168.9|4162.9|4169.9|4163.9|4168.7|4162.7|2
1729168690000|2024-10-17 12:38:10|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4168.9|4162.9|1
1729168700000|2024-10-17 12:38:20|4169.4|4163.4|4169.4|4163.4|4169.6|4163.6|4169.4|4163.4|0
1729168710000|2024-10-17 12:38:30|4169.6|4163.6|4168.9|4162.9|4169.6|4163.6|4168.9|4162.9|3
1729168730000|2024-10-17 12:38:50|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4168.9|4162.9|0
1729168740000|2024-10-17 12:39:00|4169.2|4163.2|4168.6|4162.6|4169.2|4163.2|4168.6|4162.6|2
1729168750000|2024-10-17 12:39:10|4167.9|4161.9|4167.6|4161.6|4168.4|4162.4|4167.6|4161.6|1
1729168760000|2024-10-17 12:39:20|4167.9|4161.9|4169.6|4163.6|4169.6|4163.6|4167.6|4161.6|14
1729168770000|2024-10-17 12:39:30|4169.9|4163.9|4170.6|4164.6|4170.6|4164.6|4169.6|4163.6|0
1729168780000|2024-10-17 12:39:40|4170.9|4164.9|4169.6|4163.6|4170.9|4164.9|4169.6|4163.6|1
1729168790000|2024-10-17 12:39:50|4169.4|4163.4|4167.6|4161.6|4169.4|4163.4|4167.6|4161.6|10
1729168800000|2024-10-17 12:40:00|4168.4|4162.4|4170.9|4164.9|4170.9|4164.9|4168.4|4162.4|18
1729168810000|2024-10-17 12:40:10|4170.6|4164.6|4172.2|4166.2|4172.2|4166.2|4170.6|4164.6|2
1729168820000|2024-10-17 12:40:20|4172.6|4166.6|4172.4|4166.4|4172.6|4166.6|4171.4|4165.4|8
1729168830000|2024-10-17 12:40:30|4171.9|4165.9|4173.6|4167.6|4173.6|4167.6|4171.9|4165.9|8
1729168840000|2024-10-17 12:40:40|4173.4|4167.4|4172.6|4166.6|4173.6|4167.6|4172.6|4166.6|8
1729168850000|2024-10-17 12:40:50|4173.1|4167.1|4174.1|4168.1|4174.1|4168.1|4173.1|4167.1|6
1729168860000|2024-10-17 12:41:00|4173.9|4167.9|4173.2|4167.2|4173.9|4167.9|4173|4167|21
1729168870000|2024-10-17 12:41:10|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|2
1729168880000|2024-10-17 12:41:20|4173.6|4167.6|4174.9|4168.9|4175.2|4169.2|4173.6|4167.6|3
1729168890000|2024-10-17 12:41:30|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1729168900000|2024-10-17 12:41:40|4174.2|4168.2|4173.4|4167.4|4174.4|4168.4|4173.4|4167.4|3
1729168910000|2024-10-17 12:41:50|4173.1|4167.1|4172.2|4166.2|4173.1|4167.1|4172.2|4166.2|3
1729168920000|2024-10-17 12:42:00|4171.9|4165.9|4171.2|4165.2|4171.9|4165.9|4171.2|4165.2|1
1729168930000|2024-10-17 12:42:10|4171.4|4165.4|4171.9|4165.9|4172.4|4166.4|4171.4|4165.4|2
1729168940000|2024-10-17 12:42:20|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|35
1729168950000|2024-10-17 12:42:30|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.9|4166.9|17
1729168960000|2024-10-17 12:42:40|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|7
1729168970000|2024-10-17 12:42:50|4172.2|4166.2|4171.6|4165.6|4172.2|4166.2|4171.6|4165.6|18
1729168980000|2024-10-17 12:43:00|4171.4|4165.4|4172.1|4166.1|4172.1|4166.1|4171.2|4165.2|18
1729168990000|2024-10-17 12:43:10|4172.4|4166.4|4172.6|4166.6|4172.9|4166.9|4172.4|4166.4|7
1729169000000|2024-10-17 12:43:20|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4171.9|4165.9|1
1729169010000|2024-10-17 12:43:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.4|4166.4|0
1729169020000|2024-10-17 12:43:40|4172.1|4166.1|4172.6|4166.6|4172.9|4166.9|4172.1|4166.1|0
1729169030000|2024-10-17 12:43:50|4172.9|4166.9|4174.9|4168.9|4174.9|4168.9|4172.9|4166.9|152
1729169040000|2024-10-17 12:44:00|4174.6|4168.6|4174.1|4168.1|4175.1|4169.1|4174.1|4168.1|80
1729169050000|2024-10-17 12:44:10|4173.5|4167.5|4174.1|4168.1|4174.1|4168.1|4173.5|4167.5|2
1729169060000|2024-10-17 12:44:20|4173.6|4167.6|4173.8|4167.8|4174.1|4168.1|4173.6|4167.6|6
1729169070000|2024-10-17 12:44:30|4174|4168|4174.1|4168.1|4175.1|4169.1|4173.4|4167.4|9
1729169080000|2024-10-17 12:44:40|4173.8|4167.8|4173.6|4167.6|4174.1|4168.1|4172.6|4166.6|9
1729169090000|2024-10-17 12:44:50|4173.4|4167.4|4171.6|4165.6|4173.4|4167.4|4171.4|4165.4|3
1729171800000|2024-10-17 13:30:00|4163.9|4157.9|4157.1|4151.1|4163.9|4157.9|4154.1|4148.1|330
1729171810000|2024-10-17 13:30:10|4157.3|4151.3|4159.1|4153.1|4161.1|4155.1|4157.3|4151.3|91
1729171820000|2024-10-17 13:30:20|4159.4|4153.4|4158.4|4152.4|4159.9|4153.9|4155.9|4149.9|25
1729171830000|2024-10-17 13:30:30|4158.6|4152.6|4163.4|4157.4|4164.1|4158.1|4158.4|4152.4|26
1729171840000|2024-10-17 13:30:40|4163.1|4157.1|4163.5|4157.5|4164.6|4158.6|4161.9|4155.9|60
1729171850000|2024-10-17 13:30:50|4163.1|4157.1|4164.6|4158.6|4164.6|4158.6|4162.3|4156.3|37
1729171860000|2024-10-17 13:31:00|4164.9|4158.9|4175.3|4169.3|4175.8|4169.8|4164.9|4158.9|116
1729171870000|2024-10-17 13:31:10|4176|4170|4178.8|4172.8|4179.3|4173.3|4176|4170|60
1729171880000|2024-10-17 13:31:20|4178.6|4172.6|4178.8|4172.8|4182.3|4176.3|4178.3|4172.3|107
1729171890000|2024-10-17 13:31:30|4179|4173|4180.3|4174.3|4181.6|4175.6|4179|4173|24
1729171900000|2024-10-17 13:31:40|4180.1|4174.1|4182.6|4176.6|4182.6|4176.6|4179.1|4173.1|38
1729171910000|2024-10-17 13:31:50|4182.4|4176.4|4187|4181|4188|4182|4181.1|4175.1|110
1729171920000|2024-10-17 13:32:00|4187.5|4181.5|4184|4178|4187.7|4181.7|4184|4178|92
1729171930000|2024-10-17 13:32:10|4184.4|4178.4|4184.5|4178.5|4185.5|4179.5|4184|4178|75
1729171940000|2024-10-17 13:32:20|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4182.2|4176.2|73
1729171950000|2024-10-17 13:32:30|4183.5|4177.5|4183.7|4177.7|4184.7|4178.7|4183.5|4177.5|38
1729171960000|2024-10-17 13:32:40|4183.5|4177.5|4185.2|4179.2|4185.9|4179.9|4183|4177|47
1729171970000|2024-10-17 13:32:50|4185.4|4179.4|4187.7|4181.7|4188.2|4182.2|4185.4|4179.4|124
1729171980000|2024-10-17 13:33:00|4188.9|4182.9|4186.7|4180.7|4191.7|4185.7|4186.7|4180.7|62
1729171990000|2024-10-17 13:33:10|4185.7|4179.7|4184.7|4178.7|4185.9|4179.9|4183.7|4177.7|19
1729172000000|2024-10-17 13:33:20|4183.4|4177.4|4182.4|4176.4|4183.4|4177.4|4181.7|4175.7|18
1729172010000|2024-10-17 13:33:30|4182.7|4176.7|4181.4|4175.4|4182.7|4176.7|4180.4|4174.4|35
1729172020000|2024-10-17 13:33:40|4181.2|4175.2|4181|4175|4181.7|4175.7|4177.7|4171.7|68
1729172030000|2024-10-17 13:33:50|4180.7|4174.7|4183.7|4177.7|4183.7|4177.7|4180.7|4174.7|33
1729172040000|2024-10-17 13:34:00|4183.5|4177.5|4184.7|4178.7|4185|4179|4182.5|4176.5|29
1729172050000|2024-10-17 13:34:10|4184.9|4178.9|4184.7|4178.7|4184.9|4178.9|4183.7|4177.7|28
1729172060000|2024-10-17 13:34:20|4184|4178|4183.7|4177.7|4184|4178|4183.4|4177.4|17
1729172070000|2024-10-17 13:34:30|4183.4|4177.4|4182.5|4176.5|4184.7|4178.7|4182.5|4176.5|28
1729172080000|2024-10-17 13:34:40|4182.7|4176.7|4183.7|4177.7|4185.4|4179.4|4181.7|4175.7|59
1729172090000|2024-10-17 13:34:50|4183.9|4177.9|4183.5|4177.5|4185.9|4179.9|4182.7|4176.7|30
1729172100000|2024-10-17 13:35:00|4183.2|4177.2|4187.9|4181.9|4190.5|4184.5|4183.2|4177.2|44
1729172110000|2024-10-17 13:35:10|4188.2|4182.2|4187.7|4181.7|4188.7|4182.7|4186.9|4180.9|19
1729172120000|2024-10-17 13:35:20|4187.9|4181.9|4186.9|4180.9|4188.7|4182.7|4186.9|4180.9|10
1729172130000|2024-10-17 13:35:30|4187.5|4181.5|4191.2|4185.2|4191.2|4185.2|4186.9|4180.9|80
1729172140000|2024-10-17 13:35:40|4191.4|4185.4|4191.5|4185.5|4192|4186|4189.7|4183.7|109
1729172150000|2024-10-17 13:35:50|4191|4185|4189.5|4183.5|4191|4185|4188.7|4182.7|14
1729172160000|2024-10-17 13:36:00|4189.2|4183.2|4185.5|4179.5|4189.2|4183.2|4184.5|4178.5|42
1729172170000|2024-10-17 13:36:10|4185.3|4179.3|4186|4180|4190.5|4184.5|4185|4179|119
1729172180000|2024-10-17 13:36:20|4187.5|4181.5|4187.5|4181.5|4188.2|4182.2|4185.7|4179.7|5
1729172190000|2024-10-17 13:36:30|4187|4181|4183|4177|4187.7|4181.7|4183|4177|54
1729172200000|2024-10-17 13:36:40|4183.2|4177.2|4184.7|4178.7|4186.2|4180.2|4183.2|4177.2|28
1729172210000|2024-10-17 13:36:50|4185|4179|4188.4|4182.4|4188.4|4182.4|4185|4179|98
1729172220000|2024-10-17 13:37:00|4189.4|4183.4|4191.7|4185.7|4194|4188|4189.4|4183.4|98
1729172230000|2024-10-17 13:37:10|4191.9|4185.9|4193.5|4187.5|4193.5|4187.5|4191.9|4185.9|47
1729172240000|2024-10-17 13:37:20|4193.7|4187.7|4193.7|4187.7|4195.7|4189.7|4193.7|4187.7|27
1729172250000|2024-10-17 13:37:30|4193.5|4187.5|4195.2|4189.2|4195.4|4189.4|4192.7|4186.7|60
1729172260000|2024-10-17 13:37:40|4195|4189|4190.4|4184.4|4195|4189|4189.7|4183.7|43
1729172270000|2024-10-17 13:37:50|4190.7|4184.7|4191.9|4185.9|4191.9|4185.9|4189.9|4183.9|16
1729172280000|2024-10-17 13:38:00|4192.2|4186.2|4194.9|4188.9|4194.9|4188.9|4192.2|4186.2|15
1729172290000|2024-10-17 13:38:10|4195.4|4189.4|4194.7|4188.7|4197.4|4191.4|4194.4|4188.4|90
1729172300000|2024-10-17 13:38:20|4194.5|4188.5|4195|4189|4195|4189|4192.3|4186.3|345
1729172310000|2024-10-17 13:38:30|4194.5|4188.5|4191.6|4185.6|4195|4189|4191.6|4185.6|296
1729172320000|2024-10-17 13:38:40|4192|4186|4191.6|4185.6|4193.8|4187.8|4191.6|4185.6|32
1729172330000|2024-10-17 13:38:50|4191.8|4185.8|4186.1|4180.1|4191.8|4185.8|4186.1|4180.1|23
1729172340000|2024-10-17 13:39:00|4185.9|4179.9|4189.8|4183.8|4190.3|4184.3|4185.9|4179.9|256
1729172350000|2024-10-17 13:39:10|4190.3|4184.3|4189.4|4183.4|4190.3|4184.3|4189.4|4183.4|31
1729172360000|2024-10-17 13:39:20|4188.6|4182.6|4189.1|4183.1|4189.6|4183.6|4188.3|4182.3|16
1729172370000|2024-10-17 13:39:30|4189.4|4183.4|4188.6|4182.6|4190.4|4184.4|4188.6|4182.6|12
1729172380000|2024-10-17 13:39:40|4188.8|4182.8|4185.3|4179.3|4189.1|4183.1|4185.3|4179.3|27
1729172390000|2024-10-17 13:39:50|4185.1|4179.1|4188.1|4182.1|4188.6|4182.6|4185.1|4179.1|10
1729172400000|2024-10-17 13:40:00|4188.3|4182.3|4188.3|4182.3|4189.6|4183.6|4188.1|4182.1|13
1729172410000|2024-10-17 13:40:10|4188.7|4182.7|4191.3|4185.3|4192.3|4186.3|4188.7|4182.7|19
1729172420000|2024-10-17 13:40:20|4191.6|4185.6|4194.6|4188.6|4194.6|4188.6|4191.3|4185.3|17
1729172430000|2024-10-17 13:40:30|4195.1|4189.1|4194.5|4188.5|4195.6|4189.6|4194.3|4188.3|26
1729172440000|2024-10-17 13:40:40|4195|4189|4194|4188|4195|4189|4193.3|4187.3|7
1729172450000|2024-10-17 13:40:50|4195.3|4189.3|4195|4189|4196|4190|4194.3|4188.3|19
1729172460000|2024-10-17 13:41:00|4195.3|4189.3|4191.3|4185.3|4195.3|4189.3|4191.3|4185.3|31
1729172470000|2024-10-17 13:41:10|4191.5|4185.5|4192.3|4186.3|4193.1|4187.1|4190.3|4184.3|45
1729172480000|2024-10-17 13:41:20|4192.9|4186.9|4193.3|4187.3|4193.3|4187.3|4192.3|4186.3|30
1729172490000|2024-10-17 13:41:30|4194.3|4188.3|4192.6|4186.6|4194.3|4188.3|4192.6|4186.6|23
1729172500000|2024-10-17 13:41:40|4193.1|4187.1|4191.3|4185.3|4193.6|4187.6|4191.3|4185.3|17
1729172510000|2024-10-17 13:41:50|4191.6|4185.6|4186.3|4180.3|4192.3|4186.3|4186.3|4180.3|21
1729172520000|2024-10-17 13:42:00|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4184.3|4178.3|57
1729172530000|2024-10-17 13:42:10|4184.6|4178.6|4186.6|4180.6|4188|4182|4184.6|4178.6|37
1729172540000|2024-10-17 13:42:20|4185.5|4179.5|4184.8|4178.8|4186|4180|4184.3|4178.3|4
1729172550000|2024-10-17 13:42:30|4185|4179|4185|4179|4185.6|4179.6|4184.3|4178.3|9
1729172560000|2024-10-17 13:42:40|4184.3|4178.3|4182.3|4176.3|4184.3|4178.3|4182|4176|73
1729172570000|2024-10-17 13:42:50|4182|4176|4183.1|4177.1|4183.3|4177.3|4181.3|4175.3|16
1729172580000|2024-10-17 13:43:00|4183.3|4177.3|4185.1|4179.1|4185.3|4179.3|4182.6|4176.6|37
1729172590000|2024-10-17 13:43:10|4184.8|4178.8|4184.3|4178.3|4185|4179|4183.3|4177.3|13
1729172600000|2024-10-17 13:43:20|4183.4|4177.4|4182.8|4176.8|4184.3|4178.3|4182.3|4176.3|30
1729172610000|2024-10-17 13:43:30|4186|4180|4188.3|4182.3|4188.5|4182.5|4185.5|4179.5|59
1729172620000|2024-10-17 13:43:40|4188.6|4182.6|4189|4183|4189.3|4183.3|4188.3|4182.3|5
1729172630000|2024-10-17 13:43:50|4189.3|4183.3|4189|4183|4190|4184|4189|4183|7
1729172640000|2024-10-17 13:44:00|4189.3|4183.3|4188.8|4182.8|4189.3|4183.3|4188.3|4182.3|9
1729172650000|2024-10-17 13:44:10|4189|4183|4187.3|4181.3|4190|4184|4187.3|4181.3|18
1729172660000|2024-10-17 13:44:20|4187.5|4181.5|4188.5|4182.5|4189|4183|4187.3|4181.3|11
1729172670000|2024-10-17 13:44:30|4188.8|4182.8|4192.4|4186.4|4192.4|4186.4|4188.5|4182.5|146
1729172680000|2024-10-17 13:44:40|4194.2|4188.2|4195.4|4189.4|4195.9|4189.9|4194.2|4188.2|202
1729172690000|2024-10-17 13:44:50|4195.7|4189.7|4195.4|4189.4|4196.4|4190.4|4193.9|4187.9|36
1729172700000|2024-10-17 13:45:00|4195.7|4189.7|4191.7|4185.7|4195.7|4189.7|4190.7|4184.7|21
1729172710000|2024-10-17 13:45:10|4191.3|4185.3|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|7
1729172720000|2024-10-17 13:45:20|4189.7|4183.7|4188.4|4182.4|4189.9|4183.9|4187.7|4181.7|24
1729172730000|2024-10-17 13:45:30|4188.7|4182.7|4189.9|4183.9|4190.2|4184.2|4188.7|4182.7|112
1729172740000|2024-10-17 13:45:40|4190.2|4184.2|4190.9|4184.9|4191.4|4185.4|4190.2|4184.2|27
1729172750000|2024-10-17 13:45:50|4191.2|4185.2|4190.2|4184.2|4191.9|4185.9|4189.6|4183.6|142
1729172760000|2024-10-17 13:46:00|4189.9|4183.9|4198.6|4192.6|4198.9|4192.9|4189.9|4183.9|114
1729172770000|2024-10-17 13:46:10|4197.9|4191.9|4198.9|4192.9|4199.9|4193.9|4196.6|4190.6|47
1729172780000|2024-10-17 13:46:20|4199.1|4193.1|4198.9|4192.9|4200.6|4194.6|4198.2|4192.2|78
1729172790000|2024-10-17 13:46:30|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.2|4192.2|14
1729172800000|2024-10-17 13:46:40|4199.1|4193.1|4199.9|4193.9|4200.9|4194.9|4199.1|4193.1|23
1729172810000|2024-10-17 13:46:50|4199.8|4193.8|4198.2|4192.2|4200.4|4194.4|4198.2|4192.2|16
1729172820000|2024-10-17 13:47:00|4198.4|4192.4|4197.4|4191.4|4198.4|4192.4|4197.2|4191.2|9
1729172830000|2024-10-17 13:47:10|4197.9|4191.9|4196.1|4190.1|4197.9|4191.9|4195.3|4189.3|35
1729172840000|2024-10-17 13:47:20|4195.9|4189.9|4195.3|4189.3|4196.1|4190.1|4195.3|4189.3|19
1729172850000|2024-10-17 13:47:30|4197.6|4191.6|4196.9|4190.9|4197.6|4191.6|4196.1|4190.1|23
1729172860000|2024-10-17 13:47:40|4197.4|4191.4|4195.6|4189.6|4197.4|4191.4|4195.6|4189.6|16
1729172870000|2024-10-17 13:47:50|4195.1|4189.1|4195.6|4189.6|4195.9|4189.9|4195.1|4189.1|4
1729172880000|2024-10-17 13:48:00|4196.6|4190.6|4194.9|4188.9|4196.6|4190.6|4194.9|4188.9|13
1729172890000|2024-10-17 13:48:10|4194.1|4188.1|4191.6|4185.6|4194.6|4188.6|4191.6|4185.6|22
1729172900000|2024-10-17 13:48:20|4191.4|4185.4|4190.9|4184.9|4191.6|4185.6|4190.4|4184.4|7
1729172910000|2024-10-17 13:48:30|4190.4|4184.4|4192.2|4186.2|4193.2|4187.2|4190.4|4184.4|21
1729172920000|2024-10-17 13:48:40|4192.4|4186.4|4191.9|4185.9|4192.9|4186.9|4191.9|4185.9|16
1729172930000|2024-10-17 13:48:50|4190.9|4184.9|4190.6|4184.6|4192.4|4186.4|4190.6|4184.6|3
1729172940000|2024-10-17 13:49:00|4190.3|4184.3|4189.9|4183.9|4190.6|4184.6|4189.9|4183.9|9
1729172950000|2024-10-17 13:49:10|4189.4|4183.4|4187.9|4181.9|4189.6|4183.6|4187.9|4181.9|22
1729172960000|2024-10-17 13:49:20|4187.1|4181.1|4187.4|4181.4|4187.6|4181.6|4186.6|4180.6|10
1729172970000|2024-10-17 13:49:30|4186.8|4180.8|4189.1|4183.1|4189.3|4183.3|4186.8|4180.8|93
1729172980000|2024-10-17 13:49:40|4189.3|4183.3|4188.3|4182.3|4189.3|4183.3|4187.8|4181.8|7
1729172990000|2024-10-17 13:49:50|4188.6|4182.6|4186.9|4180.9|4189.1|4183.1|4186.9|4180.9|13
1729173000000|2024-10-17 13:50:00|4186.6|4180.6|4185.6|4179.6|4186.6|4180.6|4184.4|4178.4|15
1729173010000|2024-10-17 13:50:10|4185.1|4179.1|4192.9|4186.9|4192.9|4186.9|4185.1|4179.1|37
1729173020000|2024-10-17 13:50:20|4192.4|4186.4|4192.1|4186.1|4192.9|4186.9|4192.1|4186.1|5
1729173030000|2024-10-17 13:50:30|4191.9|4185.9|4191.9|4185.9|4192.1|4186.1|4189.9|4183.9|20
1729173040000|2024-10-17 13:50:40|4192.3|4186.3|4192.6|4186.6|4192.9|4186.9|4192.1|4186.1|15
1729173050000|2024-10-17 13:50:50|4191.9|4185.9|4192.4|4186.4|4193.4|4187.4|4191.9|4185.9|33
1729173060000|2024-10-17 13:51:00|4192.6|4186.6|4193.9|4187.9|4193.9|4187.9|4192.6|4186.6|105
1729173070000|2024-10-17 13:51:10|4192.9|4186.9|4191.9|4185.9|4192.9|4186.9|4190.9|4184.9|23
1729173080000|2024-10-17 13:51:20|4191.4|4185.4|4190.6|4184.6|4191.4|4185.4|4189.9|4183.9|23
1729173090000|2024-10-17 13:51:30|4190.4|4184.4|4190.9|4184.9|4191.6|4185.6|4190.1|4184.1|8
1729173100000|2024-10-17 13:51:40|4191.4|4185.4|4189.1|4183.1|4191.6|4185.6|4189.1|4183.1|73
1729173110000|2024-10-17 13:51:50|4186.4|4180.4|4186.6|4180.6|4187.6|4181.6|4185.6|4179.6|11
1729173120000|2024-10-17 13:52:00|4186.4|4180.4|4189.4|4183.4|4189.4|4183.4|4186.4|4180.4|92
1729173130000|2024-10-17 13:52:10|4189.6|4183.6|4192|4186|4192|4186|4188.3|4182.3|21
1729173140000|2024-10-17 13:52:20|4192.3|4186.3|4193|4187|4193|4187|4192|4186|11
1729173150000|2024-10-17 13:52:30|4194|4188|4193|4187|4194|4188|4192.7|4186.7|12
1729173160000|2024-10-17 13:52:40|4192.7|4186.7|4191.7|4185.7|4193.3|4187.3|4191.7|4185.7|11
1729173170000|2024-10-17 13:52:50|4191|4185|4191|4185|4191|4185|4190|4184|21
1729173180000|2024-10-17 13:53:00|4191.3|4185.3|4193|4187|4193.3|4187.3|4191|4185|28
1729173190000|2024-10-17 13:53:10|4192|4186|4192|4186|4192.4|4186.4|4191.2|4185.2|18
1729173200000|2024-10-17 13:53:20|4192.2|4186.2|4192|4186|4193.3|4187.3|4192|4186|32
1729173210000|2024-10-17 13:53:30|4192.5|4186.5|4192|4186|4192.5|4186.5|4191.7|4185.7|3
1729173220000|2024-10-17 13:53:40|4191.3|4185.3|4194|4188|4194|4188|4191.3|4185.3|5
1729173230000|2024-10-17 13:53:50|4194.3|4188.3|4194.7|4188.7|4195.3|4189.3|4194|4188|23
1729173240000|2024-10-17 13:54:00|4195|4189|4193.2|4187.2|4195.2|4189.2|4193.2|4187.2|30
1729173250000|2024-10-17 13:54:10|4193|4187|4192|4186|4193|4187|4191|4185|16
1729173260000|2024-10-17 13:54:20|4192.5|4186.5|4192|4186|4192.7|4186.7|4192|4186|7
1729173270000|2024-10-17 13:54:30|4191.2|4185.2|4192|4186|4192|4186|4191|4185|8
1729173280000|2024-10-17 13:54:40|4192.3|4186.3|4190.7|4184.7|4192.5|4186.5|4190|4184|71
1729173290000|2024-10-17 13:54:50|4190.5|4184.5|4192.5|4186.5|4192.7|4186.7|4190.2|4184.2|14
1729173300000|2024-10-17 13:55:00|4192.7|4186.7|4194.4|4188.4|4195|4189|4192.7|4186.7|17
1729173310000|2024-10-17 13:55:10|4194|4188|4193|4187|4194|4188|4192.7|4186.7|19
1729173320000|2024-10-17 13:55:20|4193.2|4187.2|4191.2|4185.2|4194|4188|4191|4185|14
1729173330000|2024-10-17 13:55:30|4191|4185|4193|4187|4193|4187|4191|4185|14
1729173340000|2024-10-17 13:55:40|4192.8|4186.8|4191.4|4185.4|4192.8|4186.8|4191.2|4185.2|9
1729173350000|2024-10-17 13:55:50|4191.7|4185.7|4189|4183|4191.7|4185.7|4189|4183|9
1729173360000|2024-10-17 13:56:00|4189.5|4183.5|4189.5|4183.5|4190.5|4184.5|4189|4183|19
1729173370000|2024-10-17 13:56:10|4189.2|4183.2|4186|4180|4189.2|4183.2|4185.7|4179.7|9
1729173380000|2024-10-17 13:56:20|4185.7|4179.7|4183.6|4177.6|4185.7|4179.7|4183.6|4177.6|26
1729173390000|2024-10-17 13:56:30|4183.3|4177.3|4172.4|4166.4|4183.3|4177.3|4172.1|4166.1|143
1729173400000|2024-10-17 13:56:40|4172.9|4166.9|4173.9|4167.9|4173.9|4167.9|4171.9|4165.9|30
1729173410000|2024-10-17 13:56:50|4174.1|4168.1|4175.9|4169.9|4175.9|4169.9|4174.1|4168.1|24
1729173420000|2024-10-17 13:57:00|4176.1|4170.1|4175.9|4169.9|4176.9|4170.9|4175.4|4169.4|54
1729173430000|2024-10-17 13:57:10|4175.4|4169.4|4174.4|4168.4|4175.4|4169.4|4173.1|4167.1|28
1729173440000|2024-10-17 13:57:20|4175.4|4169.4|4176.6|4170.6|4176.6|4170.6|4174.3|4168.3|33
1729173450000|2024-10-17 13:57:30|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4176.9|4170.9|3
1729173460000|2024-10-17 13:57:40|4178.4|4172.4|4173.1|4167.1|4178.6|4172.6|4173.1|4167.1|11
1729173470000|2024-10-17 13:57:50|4173.4|4167.4|4176.1|4170.1|4176.1|4170.1|4173.4|4167.4|17
1729173480000|2024-10-17 13:58:00|4176.6|4170.6|4179.1|4173.1|4179.9|4173.9|4176.4|4170.4|26
1729173490000|2024-10-17 13:58:10|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.1|4172.1|22
1729173500000|2024-10-17 13:58:20|4179.1|4173.1|4180.1|4174.1|4180.1|4174.1|4179.1|4173.1|9
1729173510000|2024-10-17 13:58:30|4179.9|4173.9|4178.4|4172.4|4179.9|4173.9|4178.4|4172.4|13
1729173520000|2024-10-17 13:58:40|4178.1|4172.1|4178.6|4172.6|4179.4|4173.4|4178.1|4172.1|1
1729173530000|2024-10-17 13:58:50|4178.4|4172.4|4178.4|4172.4|4178.9|4172.9|4178.1|4172.1|3
1729173540000|2024-10-17 13:59:00|4178.6|4172.6|4177.6|4171.6|4179.9|4173.9|4177.6|4171.6|15
1729173550000|2024-10-17 13:59:10|4177.9|4171.9|4175.4|4169.4|4177.9|4171.9|4175.1|4169.1|16
1729173560000|2024-10-17 13:59:20|4175.6|4169.6|4176.6|4170.6|4177.1|4171.1|4175.6|4169.6|13
1729173570000|2024-10-17 13:59:30|4176.9|4170.9|4175.4|4169.4|4178.1|4172.1|4175.4|4169.4|16
1729173580000|2024-10-17 13:59:40|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.1|4169.1|4
1729173590000|2024-10-17 13:59:50|4175.6|4169.6|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|3
1729173600000|2024-10-17 14:00:00|4175.1|4169.1|4174.9|4168.9|4175.9|4169.9|4172.9|4166.9|18
1729173610000|2024-10-17 14:00:10|4175.9|4169.9|4173.4|4167.4|4176.1|4170.1|4173.4|4167.4|16
1729173620000|2024-10-17 14:00:20|4172.6|4166.6|4173.1|4167.1|4173.1|4167.1|4171.4|4165.4|18
1729173630000|2024-10-17 14:00:30|4172.9|4166.9|4173.1|4167.1|4173.1|4167.1|4172.4|4166.4|5
1729173640000|2024-10-17 14:00:40|4172.4|4166.4|4171.9|4165.9|4172.9|4166.9|4171.1|4165.1|7
1729173650000|2024-10-17 14:00:50|4172.9|4166.9|4169.9|4163.9|4173.4|4167.4|4169.9|4163.9|63
1729173660000|2024-10-17 14:01:00|4169.6|4163.6|4169.9|4163.9|4169.9|4163.9|4168.9|4162.9|37
1729173670000|2024-10-17 14:01:10|4170.6|4164.6|4168.1|4162.1|4170.9|4164.9|4168.1|4162.1|25
1729173680000|2024-10-17 14:01:20|4168.6|4162.6|4171.9|4165.9|4171.9|4165.9|4168.6|4162.6|15
1729173690000|2024-10-17 14:01:30|4171.1|4165.1|4170.1|4164.1|4171.1|4165.1|4169.4|4163.4|32
1729173700000|2024-10-17 14:01:40|4169.7|4163.7|4169.9|4163.9|4169.9|4163.9|4169.1|4163.1|16
1729173710000|2024-10-17 14:01:50|||||||||4
1729173720000|2024-10-17 14:02:00|4173.9|4167.9|4171.6|4165.6|4175.1|4169.1|4171.6|4165.6|24
1729173730000|2024-10-17 14:02:10|4171.9|4165.9|4172.9|4166.9|4173.4|4167.4|4171.9|4165.9|9
1729173740000|2024-10-17 14:02:20|4172.4|4166.4|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|4
1729173750000|2024-10-17 14:02:30|4172.9|4166.9|4173.9|4167.9|4174.9|4168.9|4172.9|4166.9|17
1729173760000|2024-10-17 14:02:40|4174.1|4168.1|4170.4|4164.4|4174.1|4168.1|4170.4|4164.4|15
1729173770000|2024-10-17 14:02:50|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4170.1|4164.1|18
1729173780000|2024-10-17 14:03:00|4170.9|4164.9|4170.1|4164.1|4170.9|4164.9|4169.6|4163.6|5
1729173790000|2024-10-17 14:03:10|4170.4|4164.4|4173.9|4167.9|4173.9|4167.9|4170.4|4164.4|17
1729173800000|2024-10-17 14:03:20|4173.4|4167.4|4172.6|4166.6|4175.1|4169.1|4172.1|4166.1|13
1729173810000|2024-10-17 14:03:30|4172.1|4166.1|4169.6|4163.6|4172.1|4166.1|4169.6|4163.6|7
1729173820000|2024-10-17 14:03:40|4169.1|4163.1|4166.4|4160.4|4169.1|4163.1|4166.4|4160.4|13
1729173830000|2024-10-17 14:03:50|4166.1|4160.1|4166.6|4160.6|4167.1|4161.1|4166.1|4160.1|8
1729173840000|2024-10-17 14:04:00|4166.1|4160.1|4167.9|4161.9|4167.9|4161.9|4166.1|4160.1|14
1729173850000|2024-10-17 14:04:10|4167.6|4161.6|4166.9|4160.9|4168.6|4162.6|4166.9|4160.9|293
1729173860000|2024-10-17 14:04:20|4166.3|4160.3|4166.9|4160.9|4166.9|4160.9|4165.9|4159.9|13
1729173880000|2024-10-17 14:04:40|4167.3|4161.3|4166.4|4160.4|4168.1|4162.1|4166.4|4160.4|25
1729173890000|2024-10-17 14:04:50|4166.6|4160.6|4164.9|4158.9|4166.9|4160.9|4164.9|4158.9|13
1729173900000|2024-10-17 14:05:00|4165.1|4159.1|4165.1|4159.1|4166.9|4160.9|4164.4|4158.4|24
1729173910000|2024-10-17 14:05:10|4165.6|4159.6|4165.9|4159.9|4166.4|4160.4|4165.6|4159.6|8
1729173920000|2024-10-17 14:05:20|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|13
1729173930000|2024-10-17 14:05:30|4166.4|4160.4|4167.1|4161.1|4168.1|4162.1|4166.1|4160.1|16
1729173940000|2024-10-17 14:05:40|4166.6|4160.6|4166.4|4160.4|4168.1|4162.1|4166.4|4160.4|10
1729173950000|2024-10-17 14:05:50|4166.1|4160.1|4164.1|4158.1|4166.4|4160.4|4164.1|4158.1|8
1729173960000|2024-10-17 14:06:00|4163.4|4157.4|4164.4|4158.4|4165.9|4159.9|4163.1|4157.1|12
1729173970000|2024-10-17 14:06:10|4164.6|4158.6|4163.1|4157.1|4165.9|4159.9|4162.9|4156.9|18
1729173980000|2024-10-17 14:06:20|4162.9|4156.9|4161.9|4155.9|4162.9|4156.9|4161.1|4155.1|6
1729173990000|2024-10-17 14:06:30|4159.4|4153.4|4159.6|4153.6|4159.9|4153.9|4159.4|4153.4|37
1729174000000|2024-10-17 14:06:40|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|5
1729174010000|2024-10-17 14:06:50|4156.1|4150.1|4156.4|4150.4|4156.9|4150.9|4156.1|4150.1|8
1729174020000|2024-10-17 14:07:00|4156.9|4150.9|4154.9|4148.9|4156.9|4150.9|4154.9|4148.9|109
1729174030000|2024-10-17 14:07:10|4153.4|4147.4|4153.4|4147.4|4154.4|4148.4|4152.6|4146.6|221
1729174040000|2024-10-17 14:07:20|4154.4|4148.4|4158.6|4152.6|4160.9|4154.9|4154.4|4148.4|86
1729174050000|2024-10-17 14:07:30|4158.4|4152.4|4159.9|4153.9|4159.9|4153.9|4158.1|4152.1|28
1729174060000|2024-10-17 14:07:40|4160.1|4154.1|4161.3|4155.3|4161.3|4155.3|4159.1|4153.1|21
1729174070000|2024-10-17 14:07:50|4161.9|4155.9|4162.4|4156.4|4163.1|4157.1|4161.9|4155.9|15
1729174080000|2024-10-17 14:08:00|4162.1|4156.1|4160.9|4154.9|4162.1|4156.1|4160.1|4154.1|62
1729174090000|2024-10-17 14:08:10|4159.9|4153.9|4162.1|4156.1|4162.9|4156.9|4159.9|4153.9|24
1729174100000|2024-10-17 14:08:20|4162.4|4156.4|4163.9|4157.9|4163.9|4157.9|4162.4|4156.4|5
1729174110000|2024-10-17 14:08:30|4164.1|4158.1|4163.9|4157.9|4164.9|4158.9|4163.4|4157.4|17
1729174120000|2024-10-17 14:08:40|4163.4|4157.4|4162.4|4156.4|4163.4|4157.4|4162.1|4156.1|7
1729174130000|2024-10-17 14:08:50|4162.1|4156.1|4162.1|4156.1|4163.1|4157.1|4162.1|4156.1|9
1729174140000|2024-10-17 14:09:00|4162.4|4156.4|4164.9|4158.9|4164.9|4158.9|4162.4|4156.4|4
1729174150000|2024-10-17 14:09:10|4165.1|4159.1|4165.9|4159.9|4167.1|4161.1|4165.1|4159.1|14
1729174160000|2024-10-17 14:09:20|4166.1|4160.1|4166.9|4160.9|4167.1|4161.1|4166.1|4160.1|9
1729174170000|2024-10-17 14:09:30|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4165.1|4159.1|15
1729174180000|2024-10-17 14:09:40|4166.9|4160.9|4166.4|4160.4|4166.9|4160.9|4166.1|4160.1|9
1729174190000|2024-10-17 14:09:50|4166.1|4160.1|4164.9|4158.9|4166.4|4160.4|4164.9|4158.9|3
1729174200000|2024-10-17 14:10:00|4165.1|4159.1|4166.9|4160.9|4167.4|4161.4|4165.1|4159.1|9
1729174210000|2024-10-17 14:10:10|4167.1|4161.1|4168.1|4162.1|4168.1|4162.1|4167.1|4161.1|3
1729174220000|2024-10-17 14:10:20|4167.9|4161.9|4166.6|4160.6|4168.1|4162.1|4165.9|4159.9|9
1729174230000|2024-10-17 14:10:30|4167.1|4161.1|4168.1|4162.1|4168.4|4162.4|4166.4|4160.4|8
1729174240000|2024-10-17 14:10:40|4169.1|4163.1|4168.4|4162.4|4169.9|4163.9|4167.9|4161.9|19
1729174250000|2024-10-17 14:10:50|4168.1|4162.1|4167.4|4161.4|4168.1|4162.1|4167.1|4161.1|5
1729174260000|2024-10-17 14:11:00|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4166.1|4160.1|18
1729174270000|2024-10-17 14:11:10|4166.9|4160.9|4164.1|4158.1|4166.9|4160.9|4164.1|4158.1|11
1729174280000|2024-10-17 14:11:20|4163.4|4157.4|4164.1|4158.1|4164.1|4158.1|4163.1|4157.1|5
1729174290000|2024-10-17 14:11:30|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.6|4157.6|4
1729174300000|2024-10-17 14:11:40|4164.4|4158.4|4164.6|4158.6|4164.9|4158.9|4164.4|4158.4|7
1729174310000|2024-10-17 14:11:50|4164.4|4158.4|4163.4|4157.4|4164.4|4158.4|4162.4|4156.4|3
1729174320000|2024-10-17 14:12:00|4162.9|4156.9|4162.5|4156.5|4167.9|4161.9|4162.5|4156.5|64
1729174330000|2024-10-17 14:12:10|4162.7|4156.7|4163|4157|4163|4157|4161.9|4155.9|22
1729174340000|2024-10-17 14:12:20|4162|4156|4161.4|4155.4|4162|4156|4160.5|4154.5|49
1729174350000|2024-10-17 14:12:30|4160.9|4154.9|4162.4|4156.4|4162.4|4156.4|4160.7|4154.7|18
1729174360000|2024-10-17 14:12:40|4162.7|4156.7|4165.7|4159.7|4165.9|4159.9|4162.7|4156.7|9
1729174370000|2024-10-17 14:12:50|4165.9|4159.9|4167.7|4161.7|4169.4|4163.4|4165.7|4159.7|16
1729174380000|2024-10-17 14:13:00|4167.9|4161.9|4166.7|4160.7|4167.9|4161.9|4166.7|4160.7|3
1729174390000|2024-10-17 14:13:10|4167.4|4161.4|4167|4161|4167.4|4161.4|4167|4161|5
1729174400000|2024-10-17 14:13:20|4166.7|4160.7|4166.9|4160.9|4168.2|4162.2|4165.7|4159.7|13
1729174410000|2024-10-17 14:13:30|4167.1|4161.1|4166|4160|4167.4|4161.4|4166|4160|3
1729174420000|2024-10-17 14:13:40|4165.7|4159.7|4163.7|4157.7|4166.7|4160.7|4163.7|4157.7|10
1729174430000|2024-10-17 14:13:50|4167.4|4161.4|4162.7|4156.7|4167.4|4161.4|4162.7|4156.7|67
1729174440000|2024-10-17 14:14:00|4162.1|4156.1|4162.7|4156.7|4163.4|4157.4|4161.7|4155.7|9
1729174450000|2024-10-17 14:14:10|4162.4|4156.4|4165.9|4159.9|4165.9|4159.9|4161.7|4155.7|14
1729174460000|2024-10-17 14:14:20|4166.1|4160.1|4165.9|4159.9|4166.9|4160.9|4165.1|4159.1|4
1729174470000|2024-10-17 14:14:30|4166.1|4160.1|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|6
1729174480000|2024-10-17 14:14:40|4165.4|4159.4|4168.1|4162.1|4168.1|4162.1|4165.4|4159.4|4
1729174490000|2024-10-17 14:14:50|4168.4|4162.4|4166.1|4160.1|4168.4|4162.4|4165.9|4159.9|4
1729174500000|2024-10-17 14:15:00|4165.1|4159.1|4164.4|4158.4|4166.1|4160.1|4164.4|4158.4|7
1729174510000|2024-10-17 14:15:10|4165.1|4159.1|4164.1|4158.1|4165.1|4159.1|4163.9|4157.9|5
1729174520000|2024-10-17 14:15:20|4163.6|4157.6|4164.1|4158.1|4164.4|4158.4|4163.1|4157.1|20
1729174530000|2024-10-17 14:15:30|4164.4|4158.4|4165.6|4159.6|4165.9|4159.9|4164.4|4158.4|6
1729174540000|2024-10-17 14:15:40|4165.1|4159.1|4163.4|4157.4|4165.1|4159.1|4163.4|4157.4|9
1729174550000|2024-10-17 14:15:50|4163.9|4157.9|4168.4|4162.4|4168.4|4162.4|4163.9|4157.9|15
1729174560000|2024-10-17 14:16:00|4168.1|4162.1|4167.1|4161.1|4168.4|4162.4|4166.4|4160.4|4
1729174570000|2024-10-17 14:16:10|4166.4|4160.4|4165.1|4159.1|4166.4|4160.4|4164.9|4158.9|7
1729174580000|2024-10-17 14:16:20|4164.9|4158.9|4165.9|4159.9|4165.9|4159.9|4164.9|4158.9|13
1729174590000|2024-10-17 14:16:30|4164.9|4158.9|4163.4|4157.4|4164.9|4158.9|4163.1|4157.1|7
1729174600000|2024-10-17 14:16:40|4163.1|4157.1|4161.1|4155.1|4163.1|4157.1|4161.1|4155.1|1
1729174610000|2024-10-17 14:16:50|4161.4|4155.4|4160.9|4154.9|4161.4|4155.4|4160.9|4154.9|1
1729174620000|2024-10-17 14:17:00|4161.1|4155.1|4160.3|4154.3|4161.1|4155.1|4159.6|4153.6|32
1729174630000|2024-10-17 14:17:10|4160.9|4154.9|4161.9|4155.9|4162.1|4156.1|4160.9|4154.9|13
1729174640000|2024-10-17 14:17:20|4161.3|4155.3|4160.9|4154.9|4161.3|4155.3|4159.4|4153.4|14
1729174650000|2024-10-17 14:17:30|4161.4|4155.4|4162.1|4156.1|4162.1|4156.1|4161.4|4155.4|6
1729174660000|2024-10-17 14:17:40|4161.9|4155.9|4161.6|4155.6|4161.9|4155.9|4161.4|4155.4|7
1729174670000|2024-10-17 14:17:50|4161.4|4155.4|4161.9|4155.9|4162.1|4156.1|4161.1|4155.1|11
1729174680000|2024-10-17 14:18:00|4161.6|4155.6|4161.4|4155.4|4162.1|4156.1|4161.1|4155.1|2
1729174690000|2024-10-17 14:18:10|4161.6|4155.6|4161.1|4155.1|4161.9|4155.9|4161.1|4155.1|3
1729174700000|2024-10-17 14:18:20|4160.1|4154.1|4161.9|4155.9|4161.9|4155.9|4160.1|4154.1|23
1729174710000|2024-10-17 14:18:30|||||||||3
1729174720000|2024-10-17 14:18:40|||||||||1
1729174730000|2024-10-17 14:18:50|4161.1|4155.1|4161.9|4155.9|4161.9|4155.9|4160.4|4154.4|14
1729174740000|2024-10-17 14:19:00|4164.4|4158.4|4164.6|4158.6|4165.1|4159.1|4163.4|4157.4|14
1729174750000|2024-10-17 14:19:10|4164.9|4158.9|4165.1|4159.1|4165.4|4159.4|4164.4|4158.4|7
1729174760000|2024-10-17 14:19:20|4165.4|4159.4|4164.9|4158.9|4165.4|4159.4|4164.9|4158.9|0
1729174770000|2024-10-17 14:19:30|4165.1|4159.1|4165.9|4159.9|4166.4|4160.4|4165.1|4159.1|7
1729174780000|2024-10-17 14:19:40|4166.1|4160.1|4166.1|4160.1|4166.6|4160.6|4165.9|4159.9|8
1729174790000|2024-10-17 14:19:50|4166.4|4160.4|4166.1|4160.1|4166.9|4160.9|4166.1|4160.1|5
1729174800000|2024-10-17 14:20:00|4165.9|4159.9|4166.1|4160.1|4166.9|4160.9|4164.9|4158.9|12
1729174810000|2024-10-17 14:20:10|4165.9|4159.9|4165.9|4159.9|4166.4|4160.4|4164.9|4158.9|4
1729174820000|2024-10-17 14:20:20|4164.9|4158.9|4163.1|4157.1|4164.9|4158.9|4163.1|4157.1|12
1729174830000|2024-10-17 14:20:30|4162.1|4156.1|4165.1|4159.1|4165.4|4159.4|4162.1|4156.1|6
1729174840000|2024-10-17 14:20:40|4164.9|4158.9|4164.1|4158.1|4164.9|4158.9|4163.9|4157.9|5
1729174850000|2024-10-17 14:20:50|4164.4|4158.4|4168.9|4162.9|4169.4|4163.4|4164.4|4158.4|14
1729174860000|2024-10-17 14:21:00|4169.4|4163.4|4167.4|4161.4|4169.6|4163.6|4167.1|4161.1|13
1729174870000|2024-10-17 14:21:10|4166.4|4160.4|4163.1|4157.1|4166.4|4160.4|4162.4|4156.4|15
1729174880000|2024-10-17 14:21:20|4162.6|4156.6|4163.1|4157.1|4163.4|4157.4|4162.1|4156.1|8
1729174890000|2024-10-17 14:21:30|4162.6|4156.6|4162.1|4156.1|4162.6|4156.6|4160.9|4154.9|26
1729174900000|2024-10-17 14:21:40|4162.4|4156.4|4163.1|4157.1|4163.1|4157.1|4162.1|4156.1|3
1729174910000|2024-10-17 14:21:50|4163.9|4157.9|4163.1|4157.1|4164.1|4158.1|4163.1|4157.1|7
1729174920000|2024-10-17 14:22:00|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.1|4157.1|12
1729174930000|2024-10-17 14:22:10|4164.6|4158.6|4163.9|4157.9|4164.9|4158.9|4163.9|4157.9|18
1729174950000|2024-10-17 14:22:30|4164.9|4158.9|4166.9|4160.9|4168.1|4162.1|4164.9|4158.9|12
1729174960000|2024-10-17 14:22:40|4166.6|4160.6|4168.9|4162.9|4168.9|4162.9|4166.4|4160.4|4
1729174980000|2024-10-17 14:23:00|4169.1|4163.1|4169.6|4163.6|4172.9|4166.9|4169.1|4163.1|22
1729174990000|2024-10-17 14:23:10|4169.4|4163.4|4170.9|4164.9|4171.1|4165.1|4169.4|4163.4|16
1729175000000|2024-10-17 14:23:20|4171.1|4165.1|4170.9|4164.9|4171.9|4165.9|4169.9|4163.9|26
1729175010000|2024-10-17 14:23:30|4171.1|4165.1|4174.4|4168.4|4174.4|4168.4|4171.1|4165.1|10
1729175020000|2024-10-17 14:23:40|4174.1|4168.1|4174.1|4168.1|4174.9|4168.9|4173.4|4167.4|21
1729175030000|2024-10-17 14:23:50|4173.9|4167.9|4174.1|4168.1|4174.4|4168.4|4172.9|4166.9|27
1729175040000|2024-10-17 14:24:00|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4172.9|4166.9|12
1729175050000|2024-10-17 14:24:10|4175.4|4169.4|4174.4|4168.4|4175.9|4169.9|4174.1|4168.1|17
1729175060000|2024-10-17 14:24:20|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|2
1729175070000|2024-10-17 14:24:30|4173.9|4167.9|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|6
1729175080000|2024-10-17 14:24:40|4173.4|4167.4|4175.6|4169.6|4175.6|4169.6|4172.4|4166.4|65
1729175090000|2024-10-17 14:24:50|4176.1|4170.1|4177.3|4171.3|4177.3|4171.3|4175.3|4169.3|16
1729175100000|2024-10-17 14:25:00|4177.1|4171.1|4178.6|4172.6|4178.9|4172.9|4176.3|4170.3|35
1729175110000|2024-10-17 14:25:10|4178.8|4172.8|4177.3|4171.3|4178.8|4172.8|4177.3|4171.3|42
1729175120000|2024-10-17 14:25:20|4177.6|4171.6|4173.6|4167.6|4177.6|4171.6|4173.6|4167.6|20
1729175130000|2024-10-17 14:25:30|4173.3|4167.3|4172.3|4166.3|4173.6|4167.6|4171.8|4165.8|21
1729175140000|2024-10-17 14:25:40|4171.7|4165.7|4173.3|4167.3|4173.6|4167.6|4171.3|4165.3|9
1729175150000|2024-10-17 14:25:50|4176.3|4170.3|4176.8|4170.8|4178.3|4172.3|4175.9|4169.9|87
1729175160000|2024-10-17 14:26:00|4176.6|4170.6|4175.3|4169.3|4176.6|4170.6|4174.6|4168.6|9
1729175170000|2024-10-17 14:26:10|4175.6|4169.6|4175.6|4169.6|4176.3|4170.3|4175.3|4169.3|11
1729175180000|2024-10-17 14:26:20|4175.9|4169.9|4174.3|4168.3|4175.9|4169.9|4172.8|4166.8|14
1729175190000|2024-10-17 14:26:30|4174.1|4168.1|4171.8|4165.8|4174.1|4168.1|4171.8|4165.8|6
1729175200000|2024-10-17 14:26:40|4172.3|4166.3|4169.8|4163.8|4172.3|4166.3|4169.8|4163.8|6
1729175210000|2024-10-17 14:26:50|4169.6|4163.6|4168.8|4162.8|4170.3|4164.3|4168.8|4162.8|7
1729175220000|2024-10-17 14:27:00|4168.6|4162.6|4167.8|4161.8|4168.6|4162.6|4167.3|4161.3|10
1729175230000|2024-10-17 14:27:10|4167.6|4161.6|4167.8|4161.8|4169.3|4163.3|4166.8|4160.8|48
1729175240000|2024-10-17 14:27:20|4167.6|4161.6|4167.3|4161.3|4167.6|4161.6|4166.8|4160.8|4
1729175250000|2024-10-17 14:27:30|4168|4162|4169.6|4163.6|4169.6|4163.6|4168|4162|19
1729175260000|2024-10-17 14:27:40|4169.3|4163.3|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|7
1729175270000|2024-10-17 14:27:50|4169.3|4163.3|4169.6|4163.6|4170.9|4164.9|4168.1|4162.1|8
1729175280000|2024-10-17 14:28:00|4168.6|4162.6|4168.6|4162.6|4169.8|4163.8|4168.1|4162.1|6
1729175290000|2024-10-17 14:28:10|4168.4|4162.4|4168.6|4162.6|4169.8|4163.8|4168.4|4162.4|7
1729175300000|2024-10-17 14:28:20|4168.4|4162.4|4168.4|4162.4|4169.6|4163.6|4168.1|4162.1|10
1729175310000|2024-10-17 14:28:30|4168.6|4162.6|4169.8|4163.8|4170.1|4164.1|4168.6|4162.6|9
1729175320000|2024-10-17 14:28:40|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.4|4163.4|2
1729175330000|2024-10-17 14:28:50|4169.9|4163.9|4167.4|4161.4|4169.9|4163.9|4167.4|4161.4|10
1729175340000|2024-10-17 14:29:00|4167.6|4161.6|4166.6|4160.6|4167.6|4161.6|4165.8|4159.8|7
1729175350000|2024-10-17 14:29:10|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.4|4160.4|61
1729175360000|2024-10-17 14:29:20|4166.9|4160.9|4165.9|4159.9|4166.9|4160.9|4165.1|4159.1|26
1729175370000|2024-10-17 14:29:30|4165.6|4159.6|4162.1|4156.1|4165.6|4159.6|4162.1|4156.1|11
1729175380000|2024-10-17 14:29:40|4161.7|4155.7|4159.9|4153.9|4161.7|4155.7|4159.1|4153.1|95
1729175390000|2024-10-17 14:29:50|4159.4|4153.4|4159.9|4153.9|4160.1|4154.1|4159.1|4153.1|11
1729175400000|2024-10-17 14:30:00|4160.1|4154.1|4160.1|4154.1|4160.4|4154.4|4159.9|4153.9|0
1729175410000|2024-10-17 14:30:10|4161.1|4155.1|4164.9|4158.9|4165.6|4159.6|4161.1|4155.1|30
1729175420000|2024-10-17 14:30:20|4165.1|4159.1|4167.1|4161.1|4167.1|4161.1|4164.9|4158.9|9
1729175430000|2024-10-17 14:30:30|4167.9|4161.9|4167.1|4161.1|4169.1|4163.1|4166.6|4160.6|27
1729175440000|2024-10-17 14:30:40|4167.6|4161.6|4168.6|4162.6|4168.9|4162.9|4167.6|4161.6|8
1729175450000|2024-10-17 14:30:50|4168.1|4162.1|4166.9|4160.9|4168.6|4162.6|4166.4|4160.4|5
1729175460000|2024-10-17 14:31:00|4167.9|4161.9|4167.9|4161.9|4169.1|4163.1|4167.9|4161.9|13
1729175470000|2024-10-17 14:31:10|4167.1|4161.1|4167.4|4161.4|4167.4|4161.4|4166.6|4160.6|4
1729175480000|2024-10-17 14:31:20|4167.6|4161.6|4167.4|4161.4|4168.1|4162.1|4167.1|4161.1|5
1729175490000|2024-10-17 14:31:30|4165.9|4159.9|4164.9|4158.9|4165.9|4159.9|4164.9|4158.9|15
1729175500000|2024-10-17 14:31:40|4165.1|4159.1|4167.6|4161.6|4167.6|4161.6|4164.9|4158.9|15
1729175510000|2024-10-17 14:31:50|4167.9|4161.9|4169.4|4163.4|4170.4|4164.4|4167.9|4161.9|8
1729175520000|2024-10-17 14:32:00|4169.6|4163.6|4169.9|4163.9|4170.4|4164.4|4169.4|4163.4|4
1729175530000|2024-10-17 14:32:10|4169.6|4163.6|4173.1|4167.1|4173.3|4167.3|4169.6|4163.6|16
1729175540000|2024-10-17 14:32:20|4173.3|4167.3|4171.6|4165.6|4173.3|4167.3|4169.6|4163.6|25
1729175550000|2024-10-17 14:32:30|4171.8|4165.8|4172.4|4166.4|4172.6|4166.6|4171.8|4165.8|8
1729175560000|2024-10-17 14:32:40|4172.1|4166.1|4170.6|4164.6|4172.1|4166.1|4170.6|4164.6|3
1729175570000|2024-10-17 14:32:50|4170.4|4164.4|4166.6|4160.6|4170.4|4164.4|4166.6|4160.6|14
1729175580000|2024-10-17 14:33:00|4167.6|4161.6|4165.6|4159.6|4167.9|4161.9|4165.6|4159.6|8
1729175590000|2024-10-17 14:33:10|4166.6|4160.6|4168.6|4162.6|4168.6|4162.6|4166.6|4160.6|13
1729175600000|2024-10-17 14:33:20|4168.4|4162.4|4169.9|4163.9|4169.9|4163.9|4167.4|4161.4|7
1729175610000|2024-10-17 14:33:30|4169.4|4163.4|4170.6|4164.6|4170.6|4164.6|4169.4|4163.4|2
1729175620000|2024-10-17 14:33:40|4170.9|4164.9|4171.4|4165.4|4172.6|4166.6|4170.9|4164.9|11
1729175630000|2024-10-17 14:33:50|4171.6|4165.6|4174.6|4168.6|4174.6|4168.6|4171.6|4165.6|1
1729175640000|2024-10-17 14:34:00|4175.1|4169.1|4177.4|4171.4|4177.6|4171.6|4175.1|4169.1|22
1729175650000|2024-10-17 14:34:10|4176.6|4170.6|4178.6|4172.6|4178.6|4172.6|4176.6|4170.6|5
1729175660000|2024-10-17 14:34:20|4177.6|4171.6|4181.6|4175.6|4181.9|4175.9|4177.6|4171.6|17
1729175670000|2024-10-17 14:34:30|4181.9|4175.9|4180.1|4174.1|4182.9|4176.9|4180.1|4174.1|21
1729175680000|2024-10-17 14:34:40|4179.6|4173.6|4178.6|4172.6|4179.6|4173.6|4178.1|4172.1|5
1729175690000|2024-10-17 14:34:50|4178.9|4172.9|4178.6|4172.6|4179.1|4173.1|4178.1|4172.1|0
1729175700000|2024-10-17 14:35:00|4178.4|4172.4|4176.1|4170.1|4178.4|4172.4|4176.1|4170.1|8
1729175710000|2024-10-17 14:35:10|4176.6|4170.6|4176.9|4170.9|4177.9|4171.9|4176.1|4170.1|20
1729175720000|2024-10-17 14:35:20|4176.6|4170.6|4176.1|4170.1|4177.1|4171.1|4176.1|4170.1|4
1729175730000|2024-10-17 14:35:30|4174.9|4168.9|4174.4|4168.4|4175.4|4169.4|4174.3|4168.3|39
1729175740000|2024-10-17 14:35:40|4174.6|4168.6|4175.1|4169.1|4175.1|4169.1|4174.6|4168.6|15
1729175750000|2024-10-17 14:35:50|4174.7|4168.7|4173.4|4167.4|4174.7|4168.7|4173.4|4167.4|6
1729175760000|2024-10-17 14:36:00|4173.6|4167.6|4170.6|4164.6|4174.1|4168.1|4170.6|4164.6|8
1729175770000|2024-10-17 14:36:10|4170.9|4164.9|4174.1|4168.1|4174.4|4168.4|4170.9|4164.9|5
1729175780000|2024-10-17 14:36:20|4174.4|4168.4|4174.1|4168.1|4174.4|4168.4|4173.4|4167.4|1
1729175790000|2024-10-17 14:36:30|4174.4|4168.4|4175.1|4169.1|4175.1|4169.1|4174.1|4168.1|8
1729175800000|2024-10-17 14:36:40|4175.9|4169.9|4179.4|4173.4|4179.4|4173.4|4175.4|4169.4|9
1729175810000|2024-10-17 14:36:50|4178.6|4172.6|4178.4|4172.4|4178.6|4172.6|4177.6|4171.6|11
1729175820000|2024-10-17 14:37:00|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.4|4172.4|3
1729175830000|2024-10-17 14:37:10|4178.4|4172.4|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|6
1729175840000|2024-10-17 14:37:20|||||||||3
1729175850000|2024-10-17 14:37:30|4177.6|4171.6|4176.9|4170.9|4177.9|4171.9|4176.4|4170.4|20
1729175860000|2024-10-17 14:37:40|4176.6|4170.6|4176.9|4170.9|4177.1|4171.1|4176.1|4170.1|3
1729175870000|2024-10-17 14:37:50|4174.9|4168.9|4177.6|4171.6|4177.6|4171.6|4174.9|4168.9|28
1729175880000|2024-10-17 14:38:00|4177.4|4171.4|4174.4|4168.4|4177.6|4171.6|4174.4|4168.4|14
1729175890000|2024-10-17 14:38:10|4174.6|4168.6|4175.1|4169.1|4175.1|4169.1|4174.6|4168.6|3
1729175900000|2024-10-17 14:38:20|4174.9|4168.9|4169.9|4163.9|4174.9|4168.9|4169.4|4163.4|16
1729175910000|2024-10-17 14:38:30|4170.1|4164.1|4169.4|4163.4|4171.1|4165.1|4169.4|4163.4|4
1729175920000|2024-10-17 14:38:40|4169.6|4163.6|4172.6|4166.6|4172.6|4166.6|4169.6|4163.6|19
1729175930000|2024-10-17 14:38:50|4174.4|4168.4|4175.6|4169.6|4177.9|4171.9|4174.4|4168.4|115
1729175940000|2024-10-17 14:39:00|4175.4|4169.4|4175.9|4169.9|4176.1|4170.1|4173.9|4167.9|14
1729175950000|2024-10-17 14:39:10|4176.1|4170.1|4177.1|4171.1|4177.1|4171.1|4176.1|4170.1|7
1729175960000|2024-10-17 14:39:20|4176.6|4170.6|4179.1|4173.1|4179.1|4173.1|4176.4|4170.4|23
1729175970000|2024-10-17 14:39:30|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.1|4172.1|7
1729175980000|2024-10-17 14:39:40|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.4|4172.4|3
1729175990000|2024-10-17 14:39:50|4179.1|4173.1|4180.1|4174.1|4180.4|4174.4|4179.1|4173.1|8
1729176000000|2024-10-17 14:40:00|4180.7|4174.7|4178.7|4172.7|4180.7|4174.7|4178.7|4172.7|2
1729176010000|2024-10-17 14:40:10|4178.9|4172.9|4178.7|4172.7|4178.9|4172.9|4178.7|4172.7|0
1729176020000|2024-10-17 14:40:20|4178.4|4172.4|4180.4|4174.4|4180.4|4174.4|4176.2|4170.2|4
1729176030000|2024-10-17 14:40:30|4180.7|4174.7|4177.7|4171.7|4180.7|4174.7|4177.7|4171.7|7
1729176040000|2024-10-17 14:40:40|4178.2|4172.2|4177|4171|4178.2|4172.2|4176.7|4170.7|6
1729176050000|2024-10-17 14:40:50|4176.7|4170.7|4175.7|4169.7|4176.7|4170.7|4175.7|4169.7|18
1729176060000|2024-10-17 14:41:00|4175.4|4169.4|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|20
1729176070000|2024-10-17 14:41:10|4175.9|4169.9|4175.9|4169.9|4176.7|4170.7|4175.7|4169.7|21
1729176080000|2024-10-17 14:41:20|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4175.9|4169.9|1
1729176090000|2024-10-17 14:41:30|4178.1|4172.1|4177.4|4171.4|4178.1|4172.1|4177.1|4171.1|14
1729176100000|2024-10-17 14:41:40|4177.1|4171.1|4175.4|4169.4|4177.1|4171.1|4175.4|4169.4|9
1729176110000|2024-10-17 14:41:50|4175.1|4169.1|4174.4|4168.4|4175.9|4169.9|4174.1|4168.1|22
1729176120000|2024-10-17 14:42:00|4175.1|4169.1|4177.4|4171.4|4177.4|4171.4|4174.1|4168.1|25
1729176130000|2024-10-17 14:42:10|4177.9|4171.9|4177.1|4171.1|4178.1|4172.1|4177.1|4171.1|5
1729176140000|2024-10-17 14:42:20|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.1|4172.1|20
1729176150000|2024-10-17 14:42:30|4178.9|4172.9|4182.1|4176.1|4182.1|4176.1|4178.1|4172.1|18
1729176160000|2024-10-17 14:42:40|4181.9|4175.9|4181.1|4175.1|4181.9|4175.9|4181.1|4175.1|4
1729176170000|2024-10-17 14:42:50|4181.9|4175.9|4178.9|4172.9|4181.9|4175.9|4178.9|4172.9|12
1729176180000|2024-10-17 14:43:00|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.1|4172.1|3
1729176190000|2024-10-17 14:43:10|4179.3|4173.3|4180.9|4174.9|4180.9|4174.9|4179.3|4173.3|3
1729176200000|2024-10-17 14:43:20|4181.6|4175.6|4181.1|4175.1|4182.1|4176.1|4180.9|4174.9|13
1729176210000|2024-10-17 14:43:30|4180.9|4174.9|4180.4|4174.4|4180.9|4174.9|4179.1|4173.1|14
1729176220000|2024-10-17 14:43:40|4180.1|4174.1|4182.4|4176.4|4182.4|4176.4|4180.1|4174.1|32
1729176230000|2024-10-17 14:43:50|4182.6|4176.6|4181.1|4175.1|4182.9|4176.9|4180.1|4174.1|72
1729176240000|2024-10-17 14:44:00|4180.9|4174.9|4180.1|4174.1|4181.1|4175.1|4178.4|4172.4|14
1729176250000|2024-10-17 14:44:10|4180.6|4174.6|4179.1|4173.1|4180.9|4174.9|4179.1|4173.1|17
1729176260000|2024-10-17 14:44:20|4178.9|4172.9|4178.1|4172.1|4178.9|4172.9|4178.1|4172.1|11
1729176270000|2024-10-17 14:44:30|4177.4|4171.4|4178.1|4172.1|4178.1|4172.1|4176.6|4170.6|10
1729176280000|2024-10-17 14:44:40|4178.9|4172.9|4177.1|4171.1|4178.9|4172.9|4176.6|4170.6|29
1729176290000|2024-10-17 14:44:50|4177.4|4171.4|4177.6|4171.6|4177.9|4171.9|4177.4|4171.4|6
1729176300000|2024-10-17 14:45:00|4177.4|4171.4|4179.6|4173.6|4179.6|4173.6|4177.1|4171.1|25
1729176310000|2024-10-17 14:45:10|4179.9|4173.9|4182.4|4176.4|4182.4|4176.4|4179.9|4173.9|31
1729176320000|2024-10-17 14:45:20|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.1|4175.1|10
1729176330000|2024-10-17 14:45:30|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|3
1729176340000|2024-10-17 14:45:40|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|24
1729176350000|2024-10-17 14:45:50|4182.1|4176.1|4184.4|4178.4|4184.4|4178.4|4181.6|4175.6|53
1729176360000|2024-10-17 14:46:00|4184.9|4178.9|4185.1|4179.1|4185.6|4179.6|4184.1|4178.1|40
1729176370000|2024-10-17 14:46:10|4184.9|4178.9|4186.1|4180.1|4186.1|4180.1|4184.9|4178.9|16
1729176380000|2024-10-17 14:46:20|4185.4|4179.4|4184.4|4178.4|4185.4|4179.4|4184.4|4178.4|20
1729176390000|2024-10-17 14:46:30|4185.1|4179.1|4185.4|4179.4|4185.4|4179.4|4184.4|4178.4|2
1729176400000|2024-10-17 14:46:40|4185.1|4179.1|4187.1|4181.1|4187.4|4181.4|4184.4|4178.4|22
1729176410000|2024-10-17 14:46:50|4186.6|4180.6|4186.1|4180.1|4186.9|4180.9|4185.1|4179.1|7
1729176420000|2024-10-17 14:47:00|4185.6|4179.6|4185.4|4179.4|4186.1|4180.1|4185.4|4179.4|5
1729176430000|2024-10-17 14:47:10|4184.4|4178.4|4187.1|4181.1|4187.1|4181.1|4184.1|4178.1|19
1729176440000|2024-10-17 14:47:20|4188.1|4182.1|4189.4|4183.4|4189.4|4183.4|4187.9|4181.9|34
1729176450000|2024-10-17 14:47:30|4189.1|4183.1|4187.6|4181.6|4189.1|4183.1|4187.6|4181.6|7
1729176460000|2024-10-17 14:47:40|4187.8|4181.8|4189.6|4183.6|4189.8|4183.8|4187.6|4181.6|20
1729176470000|2024-10-17 14:47:50|4189.9|4183.9|4190.3|4184.3|4190.3|4184.3|4189.6|4183.6|10
1729176480000|2024-10-17 14:48:00|4189.6|4183.6|4188.3|4182.3|4190.3|4184.3|4187.8|4181.8|13
1729176490000|2024-10-17 14:48:10|4188.7|4182.7|4188.3|4182.3|4189.1|4183.1|4188.3|4182.3|12
1729176500000|2024-10-17 14:48:20|4188.6|4182.6|4187.9|4181.9|4189.3|4183.3|4187.4|4181.4|139
1729176510000|2024-10-17 14:48:30|4187.4|4181.4|4183.6|4177.6|4187.4|4181.4|4183.6|4177.6|24
1729176520000|2024-10-17 14:48:40|4183.1|4177.1|4185.1|4179.1|4185.1|4179.1|4182.9|4176.9|15
1729176530000|2024-10-17 14:48:50|4185.6|4179.6|4186.1|4180.1|4186.9|4180.9|4185.4|4179.4|10
1729176540000|2024-10-17 14:49:00|||||||||2
1729176550000|2024-10-17 14:49:10|4185.9|4179.9|4185.1|4179.1|4185.9|4179.9|4184.6|4178.6|26
1729176560000|2024-10-17 14:49:20|4184.9|4178.9|4185.4|4179.4|4185.6|4179.6|4184.9|4178.9|5
1729176570000|2024-10-17 14:49:30|4185.1|4179.1|4186.9|4180.9|4186.9|4180.9|4185.1|4179.1|6
1729176580000|2024-10-17 14:49:40|4187.9|4181.9|4190.4|4184.4|4190.6|4184.6|4187.9|4181.9|62
1729176590000|2024-10-17 14:49:50|4189.9|4183.9|4190.6|4184.6|4190.6|4184.6|4189.6|4183.6|21
1729176600000|2024-10-17 14:50:00|4190.4|4184.4|4190.4|4184.4|4191.6|4185.6|4189.9|4183.9|25
1729176610000|2024-10-17 14:50:10|4190.1|4184.1|4189.6|4183.6|4190.1|4184.1|4189.6|4183.6|1
1729176620000|2024-10-17 14:50:20|4189.4|4183.4|4188.9|4182.9|4189.4|4183.4|4188.9|4182.9|6
1729176630000|2024-10-17 14:50:30|4188.6|4182.6|4186.9|4180.9|4188.9|4182.9|4186.1|4180.1|12
1729176640000|2024-10-17 14:50:40|4187.9|4181.9|4187.4|4181.4|4188.1|4182.1|4187.4|4181.4|6
1729176650000|2024-10-17 14:50:50|4187.1|4181.1|4186.9|4180.9|4187.1|4181.1|4186.6|4180.6|1
1729176660000|2024-10-17 14:51:00|4188.9|4182.9|4187.9|4181.9|4188.9|4182.9|4187.4|4181.4|52
1729176670000|2024-10-17 14:51:10|4187.6|4181.6|4188.9|4182.9|4188.9|4182.9|4187.1|4181.1|10
1729176680000|2024-10-17 14:51:20|4188.6|4182.6|4187.1|4181.1|4188.6|4182.6|4187.1|4181.1|1
1729176690000|2024-10-17 14:51:30|4186.4|4180.4|4187.1|4181.1|4187.1|4181.1|4186.4|4180.4|1
1729176700000|2024-10-17 14:51:40|4186.9|4180.9|4187.4|4181.4|4188.1|4182.1|4186.9|4180.9|18
1729176710000|2024-10-17 14:51:50|4187.9|4181.9|4187.1|4181.1|4187.9|4181.9|4186.9|4180.9|28
1729176720000|2024-10-17 14:52:00|4187.4|4181.4|4184.9|4178.9|4187.9|4181.9|4183.4|4177.4|33
1729176730000|2024-10-17 14:52:10|4185.1|4179.1|4187.4|4181.4|4187.4|4181.4|4184.9|4178.9|12
1729176740000|2024-10-17 14:52:20|4187.1|4181.1|4186.9|4180.9|4187.9|4181.9|4186.6|4180.6|10
1729176760000|2024-10-17 14:52:40|4186.1|4180.1|4186.4|4180.4|4186.6|4180.6|4186.1|4180.1|3
1729176770000|2024-10-17 14:52:50|4186.9|4180.9|4184.6|4178.6|4186.9|4180.9|4184.6|4178.6|24
1729176780000|2024-10-17 14:53:00|4185.3|4179.3|4186.1|4180.1|4186.1|4180.1|4184.9|4178.9|8
1729176790000|2024-10-17 14:53:10|4185.6|4179.6|4184.9|4178.9|4185.6|4179.6|4184.6|4178.6|14
1729176800000|2024-10-17 14:53:20|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|1
1729176810000|2024-10-17 14:53:30|4185.6|4179.6|4183.9|4177.9|4185.6|4179.6|4183.9|4177.9|37
1729176820000|2024-10-17 14:53:40|4183.4|4177.4|4183.4|4177.4|4183.9|4177.9|4183.4|4177.4|4
1729176830000|2024-10-17 14:53:50|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|38
1729176840000|2024-10-17 14:54:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|50
1729176850000|2024-10-17 14:54:10|4183.1|4177.1|4180.6|4174.6|4183.4|4177.4|4180.6|4174.6|66
1729176860000|2024-10-17 14:54:20|4181.1|4175.1|4182.4|4176.4|4182.4|4176.4|4181.1|4175.1|8
1729176870000|2024-10-17 14:54:30|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|1
1729176880000|2024-10-17 14:54:40|4181.4|4175.4|4185.1|4179.1|4185.6|4179.6|4181.4|4175.4|28
1729176890000|2024-10-17 14:54:50|4184.9|4178.9|4185.1|4179.1|4185.9|4179.9|4184.6|4178.6|7
1729176900000|2024-10-17 14:55:00|4184.9|4178.9|4183.6|4177.6|4184.9|4178.9|4183.6|4177.6|10
1729176910000|2024-10-17 14:55:10|4184.1|4178.1|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|3
1729176920000|2024-10-17 14:55:20|4184.1|4178.1|4183.1|4177.1|4184.4|4178.4|4181.9|4175.9|12
1729176930000|2024-10-17 14:55:30|4183.4|4177.4|4183.6|4177.6|4183.9|4177.9|4183.4|4177.4|8
1729176940000|2024-10-17 14:55:40|4184.6|4178.6|4185.1|4179.1|4185.6|4179.6|4184.6|4178.6|9
1729176950000|2024-10-17 14:55:50|4184.9|4178.9|4182.1|4176.1|4184.9|4178.9|4182.1|4176.1|6
1729176960000|2024-10-17 14:56:00|4182.4|4176.4|4183.1|4177.1|4183.4|4177.4|4182.4|4176.4|7
1729176970000|2024-10-17 14:56:10|4183.4|4177.4|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|3
1729176980000|2024-10-17 14:56:20|4183.9|4177.9|4183.1|4177.1|4183.9|4177.9|4182.9|4176.9|15
1729176990000|2024-10-17 14:56:30|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|1
1729177000000|2024-10-17 14:56:40|4182.9|4176.9|4182.9|4176.9|4183.1|4177.1|4181.9|4175.9|22
1729177020000|2024-10-17 14:57:00|4181.9|4175.9|4182.9|4176.9|4183.4|4177.4|4181.9|4175.9|9
1729177030000|2024-10-17 14:57:10|4182.6|4176.6|4183.6|4177.6|4183.6|4177.6|4182.6|4176.6|6
1729177040000|2024-10-17 14:57:20|4183.9|4177.9|4185.4|4179.4|4185.4|4179.4|4183.6|4177.6|18
1729177050000|2024-10-17 14:57:30|4184.9|4178.9|4183.9|4177.9|4184.9|4178.9|4183.9|4177.9|3
1729177060000|2024-10-17 14:57:40|4184.1|4178.1|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|8
1729177070000|2024-10-17 14:57:50|4185.4|4179.4|4183.9|4177.9|4185.4|4179.4|4183.1|4177.1|19
1729177080000|2024-10-17 14:58:00|4183.1|4177.1|4181.6|4175.6|4183.9|4177.9|4181.6|4175.6|10
1729177090000|2024-10-17 14:58:10|4181.9|4175.9|4181.6|4175.6|4182.4|4176.4|4181.6|4175.6|3
1729177100000|2024-10-17 14:58:20|4181.9|4175.9|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|21
1729177110000|2024-10-17 14:58:30|4182.1|4176.1|4181.9|4175.9|4182.9|4176.9|4181.9|4175.9|3
1729177120000|2024-10-17 14:58:40|4180.6|4174.6|4181.6|4175.6|4181.6|4175.6|4179.9|4173.9|27
1729177130000|2024-10-17 14:58:50|4181.9|4175.9|4182.6|4176.6|4182.9|4176.9|4181.6|4175.6|1
1729177140000|2024-10-17 14:59:00|4182.4|4176.4|4182.9|4176.9|4183.4|4177.4|4181.9|4175.9|4
1729177150000|2024-10-17 14:59:10|4182.6|4176.6|4183.6|4177.6|4183.6|4177.6|4182.6|4176.6|6
1729177160000|2024-10-17 14:59:20|4183.9|4177.9|4184.9|4178.9|4185.6|4179.6|4183.6|4177.6|12
1729177170000|2024-10-17 14:59:30|4185.4|4179.4|4184.6|4178.6|4185.4|4179.4|4184.6|4178.6|5
1729177180000|2024-10-17 14:59:40|4184.4|4178.4|4184.1|4178.1|4184.9|4178.9|4183.9|4177.9|31
1729177190000|2024-10-17 14:59:50|4184.4|4178.4|4184.4|4178.4|4184.9|4178.9|4183.9|4177.9|8
1729177200000|2024-10-17 15:00:00|4184.1|4178.1|4183.9|4177.9|4184.9|4178.9|4182.4|4176.4|15
1729177210000|2024-10-17 15:00:10|4184.4|4178.4|4184.9|4178.9|4185.1|4179.1|4183.9|4177.9|8
1729177220000|2024-10-17 15:00:20|||||||||2
1729177230000|2024-10-17 15:00:30|4183.9|4177.9|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|11
1729177240000|2024-10-17 15:00:40|4185.9|4179.9|4184.9|4178.9|4185.9|4179.9|4184.9|4178.9|15
1729177250000|2024-10-17 15:00:50|4184.1|4178.1|4183.9|4177.9|4185.4|4179.4|4183.9|4177.9|16
1729177260000|2024-10-17 15:01:00|4182.9|4176.9|4184.9|4178.9|4185.4|4179.4|4182.9|4176.9|15
1729177270000|2024-10-17 15:01:10|4185.1|4179.1|4185.4|4179.4|4185.9|4179.9|4184.9|4178.9|17
1729177280000|2024-10-17 15:01:20|4185.1|4179.1|4184.9|4178.9|4185.6|4179.6|4184.9|4178.9|7
1729177290000|2024-10-17 15:01:30|4185.6|4179.6|4184.1|4178.1|4186.1|4180.1|4183.9|4177.9|26
1729177300000|2024-10-17 15:01:40|4183.9|4177.9|4185.9|4179.9|4186.6|4180.6|4183.9|4177.9|20
1729177310000|2024-10-17 15:01:50|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4185.9|4179.9|10
1729177320000|2024-10-17 15:02:00|4186.4|4180.4|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|1
1729177330000|2024-10-17 15:02:10|4186.1|4180.1|4186.4|4180.4|4186.9|4180.9|4186.1|4180.1|10
1729177340000|2024-10-17 15:02:20|4186.1|4180.1|4186.1|4180.1|4186.4|4180.4|4185.9|4179.9|5
1729177350000|2024-10-17 15:02:30|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|3
1729177370000|2024-10-17 15:02:50|4187.1|4181.1|4192.1|4186.1|4192.1|4186.1|4186.9|4180.9|43
1729177380000|2024-10-17 15:03:00|4192.4|4186.4|4192.1|4186.1|4193.9|4187.9|4190.9|4184.9|45
1729177390000|2024-10-17 15:03:10|4191.9|4185.9|4192.4|4186.4|4192.6|4186.6|4191.9|4185.9|6
1729177400000|2024-10-17 15:03:20|4192.1|4186.1|4190.4|4184.4|4192.6|4186.6|4190.4|4184.4|28
1729177410000|2024-10-17 15:03:30|4190.6|4184.6|4192.4|4186.4|4192.6|4186.6|4190.1|4184.1|8
1729177420000|2024-10-17 15:03:40|4192.9|4186.9|4192.6|4186.6|4192.9|4186.9|4192.4|4186.4|14
1729177430000|2024-10-17 15:03:50|4192.9|4186.9|4191.6|4185.6|4192.9|4186.9|4191.1|4185.1|8
1729177440000|2024-10-17 15:04:00|4191.4|4185.4|4191.6|4185.6|4192.4|4186.4|4191.1|4185.1|12
1729177450000|2024-10-17 15:04:10|4190.9|4184.9|4192.4|4186.4|4192.4|4186.4|4190.6|4184.6|18
1729177460000|2024-10-17 15:04:20|4192.6|4186.6|4190.4|4184.4|4192.6|4186.6|4190.4|4184.4|17
1729177470000|2024-10-17 15:04:30|4190.6|4184.6|4192.6|4186.6|4192.6|4186.6|4190.6|4184.6|9
1729177480000|2024-10-17 15:04:40|4192.4|4186.4|4192.4|4186.4|4192.6|4186.6|4192.1|4186.1|11
1729177490000|2024-10-17 15:04:50|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|11
1729177500000|2024-10-17 15:05:00|4192.4|4186.4|4191.9|4185.9|4192.6|4186.6|4191.9|4185.9|3
1729177510000|2024-10-17 15:05:10|4192.4|4186.4|4194.1|4188.1|4194.6|4188.6|4192.4|4186.4|30
1729177520000|2024-10-17 15:05:20|4194.4|4188.4|4193.9|4187.9|4194.4|4188.4|4192.9|4186.9|13
1729177530000|2024-10-17 15:05:30|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|8
1729177540000|2024-10-17 15:05:40|4193.6|4187.6|4194.6|4188.6|4194.6|4188.6|4193.4|4187.4|8
1729177550000|2024-10-17 15:05:50|4194.9|4188.9|4193.4|4187.4|4194.9|4188.9|4193.4|4187.4|20
1729177560000|2024-10-17 15:06:00|4193.6|4187.6|4194.4|4188.4|4194.9|4188.9|4193.6|4187.6|23
1729177570000|2024-10-17 15:06:10|4194.6|4188.6|4197.1|4191.1|4197.6|4191.6|4194.1|4188.1|16
1729177580000|2024-10-17 15:06:20|4197.6|4191.6|4197.4|4191.4|4198.6|4192.6|4197.1|4191.1|33
1729177590000|2024-10-17 15:06:30|4197.1|4191.1|4196.1|4190.1|4197.1|4191.1|4195.4|4189.4|8
1729177600000|2024-10-17 15:06:40|4196.9|4190.9|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|12
1729177610000|2024-10-17 15:06:50|4197.1|4191.1|4197.1|4191.1|4197.6|4191.6|4196.9|4190.9|10
1729177620000|2024-10-17 15:07:00|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|11
1729177630000|2024-10-17 15:07:10|4197.1|4191.1|4197.9|4191.9|4197.9|4191.9|4197.1|4191.1|13
1729177640000|2024-10-17 15:07:20|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|15
1729177650000|2024-10-17 15:07:30|4198.4|4192.4|4197.4|4191.4|4198.4|4192.4|4196.9|4190.9|24
1729177660000|2024-10-17 15:07:40|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.4|4191.4|7
1729177670000|2024-10-17 15:07:50|4198.1|4192.1|4198.9|4192.9|4198.9|4192.9|4198.1|4192.1|4
1729177680000|2024-10-17 15:08:00|4198.3|4192.3|4199.9|4193.9|4199.9|4193.9|4196.9|4190.9|31
1729177690000|2024-10-17 15:08:10|4199.6|4193.6|4200.8|4194.8|4202.6|4196.6|4199.6|4193.6|34
1729177700000|2024-10-17 15:08:20|4201.1|4195.1|4201.6|4195.6|4202.3|4196.3|4200.3|4194.3|33
1729177710000|2024-10-17 15:08:30|4202.1|4196.1|4202.6|4196.6|4202.6|4196.6|4202.1|4196.1|8
1729177720000|2024-10-17 15:08:40|4201.9|4195.9|4200.6|4194.6|4201.9|4195.9|4200.6|4194.6|15
1729177730000|2024-10-17 15:08:50|4201.1|4195.1|4198.8|4192.8|4201.1|4195.1|4198.6|4192.6|13
1729177740000|2024-10-17 15:09:00|4198.6|4192.6|4199.1|4193.1|4199.6|4193.6|4198.6|4192.6|8
1729177750000|2024-10-17 15:09:10|4198.9|4192.9|4199.6|4193.6|4199.8|4193.8|4198.3|4192.3|35
1729177760000|2024-10-17 15:09:20|4199.3|4193.3|4198.8|4192.8|4199.3|4193.3|4197.8|4191.8|21
1729177770000|2024-10-17 15:09:30|4198.6|4192.6|4201.6|4195.6|4201.9|4195.9|4198.3|4192.3|43
1729177780000|2024-10-17 15:09:40|4201.1|4195.1|4199.6|4193.6|4201.6|4195.6|4199.6|4193.6|22
1729177790000|2024-10-17 15:09:50|4199.4|4193.4|4198.3|4192.3|4199.4|4193.4|4198.3|4192.3|1
1729177800000|2024-10-17 15:10:00|4197.6|4191.6|4198.3|4192.3|4198.3|4192.3|4197.1|4191.1|30
1729177810000|2024-10-17 15:10:10|4198.6|4192.6|4197.6|4191.6|4199.6|4193.6|4197.1|4191.1|12
1729177820000|2024-10-17 15:10:20|4197.1|4191.1|4196.6|4190.6|4197.1|4191.1|4196.6|4190.6|7
1729177830000|2024-10-17 15:10:30|||||||||6
1729177840000|2024-10-17 15:10:40|4194.6|4188.6|4193.6|4187.6|4194.6|4188.6|4192.9|4186.9|35
1729177850000|2024-10-17 15:10:50|4193.1|4187.1|4190.6|4184.6|4193.1|4187.1|4190.6|4184.6|17
1729177860000|2024-10-17 15:11:00|4189.9|4183.9|4187.9|4181.9|4189.9|4183.9|4187.9|4181.9|29
1729177870000|2024-10-17 15:11:10|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1729177880000|2024-10-17 15:11:20|4187.1|4181.1|4183.9|4177.9|4187.1|4181.1|4183.9|4177.9|48
1729177890000|2024-10-17 15:11:30|4183.6|4177.6|4182.6|4176.6|4183.9|4177.9|4182.6|4176.6|7
1729177900000|2024-10-17 15:11:40|4182.9|4176.9|4183.6|4177.6|4184.3|4178.3|4182.1|4176.1|45
1729177910000|2024-10-17 15:11:50|4183.9|4177.9|4183.6|4177.6|4183.9|4177.9|4183.3|4177.3|8
1729177920000|2024-10-17 15:12:00|4183.9|4177.9|4183.6|4177.6|4184.6|4178.6|4183.6|4177.6|21
1729177930000|2024-10-17 15:12:10|4183.9|4177.9|4182.9|4176.9|4185.6|4179.6|4182.4|4176.4|78
1729177940000|2024-10-17 15:12:20|4182.6|4176.6|4180.9|4174.9|4182.6|4176.6|4179.1|4173.1|100
1729177950000|2024-10-17 15:12:30|4181.1|4175.1|4180.1|4174.1|4181.1|4175.1|4180.1|4174.1|7
1729177960000|2024-10-17 15:12:40|4179.1|4173.1|4182.1|4176.1|4182.1|4176.1|4179.1|4173.1|20
1729177970000|2024-10-17 15:12:50|4181.9|4175.9|4184.1|4178.1|4184.1|4178.1|4181.6|4175.6|16
1729177980000|2024-10-17 15:13:00|4183.9|4177.9|4179.9|4173.9|4183.9|4177.9|4179.9|4173.9|11
1729177990000|2024-10-17 15:13:10|4179.4|4173.4|4181.1|4175.1|4181.9|4175.9|4179.4|4173.4|31
1729178000000|2024-10-17 15:13:20|4180.9|4174.9|4179.9|4173.9|4181.1|4175.1|4179.9|4173.9|6
1729178010000|2024-10-17 15:13:30|4180.1|4174.1|4181.1|4175.1|4181.1|4175.1|4180.1|4174.1|6
1729178020000|2024-10-17 15:13:40|||||||||1
1729178030000|2024-10-17 15:13:50|4180.9|4174.9|4180.1|4174.1|4181.1|4175.1|4179.9|4173.9|14
1729178040000|2024-10-17 15:14:00|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|2
1729178050000|2024-10-17 15:14:10|4180.4|4174.4|4182.1|4176.1|4182.1|4176.1|4180.4|4174.4|16
1729178060000|2024-10-17 15:14:20|4181.4|4175.4|4181.4|4175.4|4181.9|4175.9|4181.1|4175.1|13
1729178070000|2024-10-17 15:14:30|4182.1|4176.1|4182.9|4176.9|4182.9|4176.9|4182.1|4176.1|8
1729178080000|2024-10-17 15:14:40|4182.6|4176.6|4180.1|4174.1|4182.6|4176.6|4180.1|4174.1|8
1729178090000|2024-10-17 15:14:50|4179.7|4173.7|4179.6|4173.6|4180.4|4174.4|4179.1|4173.1|10
1729178100000|2024-10-17 15:15:00|4179.4|4173.4|4181.4|4175.4|4181.4|4175.4|4179.4|4173.4|4
1729178110000|2024-10-17 15:15:10|4180.6|4174.6|4179.9|4173.9|4181.1|4175.1|4179.4|4173.4|6
1729178120000|2024-10-17 15:15:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4180.9|4174.9|12
1729178130000|2024-10-17 15:15:30|4180.9|4174.9|4180.1|4174.1|4180.9|4174.9|4179.9|4173.9|4
1729178140000|2024-10-17 15:15:40|4181.1|4175.1|4182.1|4176.1|4182.1|4176.1|4181.1|4175.1|5
1729178150000|2024-10-17 15:15:50|4181.9|4175.9|4183.4|4177.4|4184.4|4178.4|4181.9|4175.9|20
1729178160000|2024-10-17 15:16:00|4183.6|4177.6|4184.4|4178.4|4185.1|4179.1|4183.6|4177.6|8
1729178170000|2024-10-17 15:16:10|4184.9|4178.9|4187.1|4181.1|4187.1|4181.1|4184.4|4178.4|17
1729178180000|2024-10-17 15:16:20|4187.9|4181.9|4190.1|4184.1|4190.1|4184.1|4187.9|4181.9|38
1729178190000|2024-10-17 15:16:30|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|0
1729178200000|2024-10-17 15:16:40|4188.9|4182.9|4189.9|4183.9|4189.9|4183.9|4188.9|4182.9|6
1729178210000|2024-10-17 15:16:50|4189.4|4183.4|4188.9|4182.9|4189.4|4183.4|4188.9|4182.9|11
1729178220000|2024-10-17 15:17:00|4188.6|4182.6|4188.9|4182.9|4188.9|4182.9|4188.6|4182.6|1
1729178230000|2024-10-17 15:17:10|4189.3|4183.3|4189.1|4183.1|4189.3|4183.3|4187.9|4181.9|27
1729178240000|2024-10-17 15:17:20|4188.9|4182.9|4193.1|4187.1|4193.9|4187.9|4188.1|4182.1|17
1729178250000|2024-10-17 15:17:30|4192.9|4186.9|4194.1|4188.1|4194.6|4188.6|4192.9|4186.9|23
1729178260000|2024-10-17 15:17:40|4193.9|4187.9|4192.1|4186.1|4193.9|4187.9|4192.1|4186.1|16
1729178270000|2024-10-17 15:17:50|4191.9|4185.9|4192.1|4186.1|4192.1|4186.1|4191.1|4185.1|10
1729178280000|2024-10-17 15:18:00|4192.6|4186.6|4192.4|4186.4|4193.1|4187.1|4192.4|4186.4|21
1729178290000|2024-10-17 15:18:10|4192.1|4186.1|4192.4|4186.4|4192.9|4186.9|4192.1|4186.1|2
1729178300000|2024-10-17 15:18:20|4192.9|4186.9|4194.1|4188.1|4194.9|4188.9|4192.9|4186.9|2
1729178310000|2024-10-17 15:18:30|4193.9|4187.9|4193.9|4187.9|4194.1|4188.1|4193.9|4187.9|2
1729178320000|2024-10-17 15:18:40|4194.1|4188.1|4194.9|4188.9|4194.9|4188.9|4194.1|4188.1|2
1729178330000|2024-10-17 15:18:50|4195.6|4189.6|4196.4|4190.4|4197.1|4191.1|4195.6|4189.6|23
1729178340000|2024-10-17 15:19:00|4195.9|4189.9|4195.1|4189.1|4195.9|4189.9|4195.1|4189.1|10
1729178350000|2024-10-17 15:19:10|4195.9|4189.9|4195.4|4189.4|4195.9|4189.9|4195.4|4189.4|6
1729178360000|2024-10-17 15:19:20|4195.9|4189.9|4196.1|4190.1|4196.1|4190.1|4195.4|4189.4|0
1729178370000|2024-10-17 15:19:30|4195.9|4189.9|4195.4|4189.4|4196.1|4190.1|4195.4|4189.4|1
1729178380000|2024-10-17 15:19:40|4194.9|4188.9|4193.4|4187.4|4195.4|4189.4|4193.1|4187.1|62
1729178390000|2024-10-17 15:19:50|4193.6|4187.6|4194.1|4188.1|4195.4|4189.4|4193.4|4187.4|23
1729178400000|2024-10-17 15:20:00|4194.6|4188.6|4194.9|4188.9|4195.9|4189.9|4194.6|4188.6|6
1729178440000|2024-10-17 15:20:40|4195.9|4189.9|4195.6|4189.6|4195.9|4189.9|4195.6|4189.6|14
1729178450000|2024-10-17 15:20:50|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|5
1729178460000|2024-10-17 15:21:00|4196.9|4190.9|4199.4|4193.4|4200.4|4194.4|4195.9|4189.9|21
1729178470000|2024-10-17 15:21:10|4199.1|4193.1|4199.9|4193.9|4200.4|4194.4|4199.1|4193.1|14
1729178480000|2024-10-17 15:21:20|4199.6|4193.6|4199.4|4193.4|4199.9|4193.9|4198.9|4192.9|8
1729178490000|2024-10-17 15:21:30|4199.1|4193.1|4198.4|4192.4|4199.4|4193.4|4198.4|4192.4|5
1729178500000|2024-10-17 15:21:40|4198.1|4192.1|4195.9|4189.9|4198.1|4192.1|4195.4|4189.4|8
1729178510000|2024-10-17 15:21:50|4195.6|4189.6|4194.4|4188.4|4195.9|4189.9|4194.4|4188.4|9
1729178520000|2024-10-17 15:22:00|4194.1|4188.1|4195.9|4189.9|4195.9|4189.9|4194.1|4188.1|7
1729178530000|2024-10-17 15:22:10|4196.4|4190.4|4197.9|4191.9|4198.1|4192.1|4196.1|4190.1|10
1729178540000|2024-10-17 15:22:20|4198.4|4192.4|4196.1|4190.1|4198.4|4192.4|4196.1|4190.1|12
1729178550000|2024-10-17 15:22:30|4195.9|4189.9|4195.1|4189.1|4195.9|4189.9|4195.1|4189.1|5
1729178560000|2024-10-17 15:22:40|4194.9|4188.9|4196.9|4190.9|4196.9|4190.9|4194.9|4188.9|9
1729178570000|2024-10-17 15:22:50|4196.4|4190.4|4196.6|4190.6|4196.9|4190.9|4196.4|4190.4|3
1729178580000|2024-10-17 15:23:00|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|2
1729178590000|2024-10-17 15:23:10|4197.4|4191.4|4197.9|4191.9|4197.9|4191.9|4197.4|4191.4|9
1729178600000|2024-10-17 15:23:20|4198.1|4192.1|4196.1|4190.1|4198.1|4192.1|4195.1|4189.1|10
1729178610000|2024-10-17 15:23:30|4197.1|4191.1|4197.9|4191.9|4197.9|4191.9|4196.1|4190.1|13
1729178620000|2024-10-17 15:23:40|4198.9|4192.9|4199.9|4193.9|4200.4|4194.4|4198.9|4192.9|11
1729178640000|2024-10-17 15:24:00|4199.6|4193.6|4197.1|4191.1|4199.9|4193.9|4197.1|4191.1|31
1729178650000|2024-10-17 15:24:10|4197.4|4191.4|4196.9|4190.9|4197.4|4191.4|4196.9|4190.9|2
1729178660000|2024-10-17 15:24:20|4196.4|4190.4|4196.1|4190.1|4196.4|4190.4|4195.1|4189.1|6
1729178670000|2024-10-17 15:24:30|4196.4|4190.4|4197.1|4191.1|4197.1|4191.1|4195.9|4189.9|23
1729178680000|2024-10-17 15:24:40|4197.6|4191.6|4198.9|4192.9|4198.9|4192.9|4197.6|4191.6|9
1729178690000|2024-10-17 15:24:50|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4197.9|4191.9|7
1729178700000|2024-10-17 15:25:00|4198.6|4192.6|4199.9|4193.9|4199.9|4193.9|4198.4|4192.4|6
1729178710000|2024-10-17 15:25:10|4200.4|4194.4|4200.9|4194.9|4200.9|4194.9|4200.4|4194.4|4
1729178720000|2024-10-17 15:25:20|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|9
1729178730000|2024-10-17 15:25:30|4202.6|4196.6|4202.9|4196.9|4202.9|4196.9|4201.9|4195.9|35
1729178740000|2024-10-17 15:25:40|4202.4|4196.4|4201.9|4195.9|4202.9|4196.9|4200.9|4194.9|9
1729178750000|2024-10-17 15:25:50|4201.4|4195.4|4201.9|4195.9|4201.9|4195.9|4201.4|4195.4|5
1729178760000|2024-10-17 15:26:00|4201.6|4195.6|4199.9|4193.9|4201.6|4195.6|4199.1|4193.1|16
1729178770000|2024-10-17 15:26:10|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|7
1729178780000|2024-10-17 15:26:20|4197.9|4191.9|4198.6|4192.6|4198.6|4192.6|4197.9|4191.9|6
1729178790000|2024-10-17 15:26:30|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|1
1729178800000|2024-10-17 15:26:40|4198.6|4192.6|4197.4|4191.4|4198.6|4192.6|4197.4|4191.4|4
1729178810000|2024-10-17 15:26:50|4197.6|4191.6|4198.1|4192.1|4198.9|4192.9|4197.6|4191.6|8
1729178820000|2024-10-17 15:27:00|4198.4|4192.4|4198.9|4192.9|4199.1|4193.1|4198.4|4192.4|10
1729178830000|2024-10-17 15:27:10|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4199.1|4193.1|1
1729178840000|2024-10-17 15:27:20|4200.1|4194.1|4201.1|4195.1|4201.1|4195.1|4200.1|4194.1|7
1729178850000|2024-10-17 15:27:30|4201.4|4195.4|4201.4|4195.4|4202.1|4196.1|4201.4|4195.4|37
1729178860000|2024-10-17 15:27:40|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|1
1729178870000|2024-10-17 15:27:50|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|20
1729178880000|2024-10-17 15:28:00|4201.9|4195.9|4203.6|4197.6|4205.1|4199.1|4201.9|4195.9|81
1729178890000|2024-10-17 15:28:10|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|0
1729178910000|2024-10-17 15:28:30|||||||||1
1729178920000|2024-10-17 15:28:40|4202.1|4196.1|4202.9|4196.9|4202.9|4196.9|4202.1|4196.1|118
1729178930000|2024-10-17 15:28:50|4202.6|4196.6|4202.6|4196.6|4202.9|4196.9|4202.1|4196.1|7
1729178940000|2024-10-17 15:29:00|4202.9|4196.9|4200.4|4194.4|4202.9|4196.9|4200.4|4194.4|12
1729178950000|2024-10-17 15:29:10|4200.1|4194.1|4200.6|4194.6|4201.1|4195.1|4199.9|4193.9|12
1729178960000|2024-10-17 15:29:20|4200.4|4194.4|4200.9|4194.9|4200.9|4194.9|4199.6|4193.6|6
1729178970000|2024-10-17 15:29:30|4201.1|4195.1|4201.4|4195.4|4201.4|4195.4|4201.1|4195.1|7
1729178980000|2024-10-17 15:29:40|4201.9|4195.9|4203.1|4197.1|4203.1|4197.1|4201.9|4195.9|8
1729178990000|2024-10-17 15:29:50|4203.4|4197.4|4203.9|4197.9|4205.6|4199.6|4203.4|4197.4|54
1729179000000|2024-10-17 15:30:00|4204.1|4198.1|4203.9|4197.9|4204.4|4198.4|4202.6|4196.6|17
1729179010000|2024-10-17 15:30:10|4204.1|4198.1|4206.4|4200.4|4206.6|4200.6|4204.1|4198.1|14
1729179020000|2024-10-17 15:30:20|4206.1|4200.1|4207.1|4201.1|4207.1|4201.1|4206.1|4200.1|15
1729179030000|2024-10-17 15:30:30|4207.4|4201.4|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|12
1729179040000|2024-10-17 15:30:40|4208.4|4202.4|4212.4|4206.4|4212.9|4206.9|4208.4|4202.4|44
1729179050000|2024-10-17 15:30:50|4210.1|4204.1|4208.6|4202.6|4210.1|4204.1|4207.4|4201.4|38
1729179060000|2024-10-17 15:31:00|4208.4|4202.4|4208.9|4202.9|4209.4|4203.4|4208.1|4202.1|36
1729179070000|2024-10-17 15:31:10|4208.4|4202.4|4209.1|4203.1|4209.4|4203.4|4208.1|4202.1|6
1729179080000|2024-10-17 15:31:20|4209.9|4203.9|4214.3|4208.3|4214.3|4208.3|4209.9|4203.9|275
1729179090000|2024-10-17 15:31:30|4214.5|4208.5|4213|4207|4214.8|4208.8|4212.3|4206.3|40
1729179100000|2024-10-17 15:31:40|4212.6|4206.6|4213.3|4207.3|4213.3|4207.3|4212.3|4206.3|221
1729179110000|2024-10-17 15:31:50|4213.1|4207.1|4213|4207|4213.3|4207.3|4212.8|4206.8|58
1729179120000|2024-10-17 15:32:00|4213.3|4207.3|4212.3|4206.3|4213.3|4207.3|4211.8|4205.8|10
1729179130000|2024-10-17 15:32:10|4213|4207|4213.3|4207.3|4214|4208|4213|4207|89
1729179140000|2024-10-17 15:32:20|4212|4206|4210|4204|4212|4206|4209|4203|25
1729179150000|2024-10-17 15:32:30|4209.3|4203.3|4210.5|4204.5|4210.5|4204.5|4209.3|4203.3|24
1729179160000|2024-10-17 15:32:40|4210.3|4204.3|4211.3|4205.3|4211.3|4205.3|4209.7|4203.7|9
1729179170000|2024-10-17 15:32:50|4211.7|4205.7|4211.7|4205.7|4212|4206|4211.7|4205.7|7
1729179180000|2024-10-17 15:33:00|4212|4206|4210|4204|4212|4206|4209.3|4203.3|18
1729179190000|2024-10-17 15:33:10|4210.3|4204.3|4208.7|4202.7|4210.3|4204.3|4208.7|4202.7|17
1729179200000|2024-10-17 15:33:20|4209.3|4203.3|4208|4202|4209.3|4203.3|4208|4202|13
1729179210000|2024-10-17 15:33:30|4208.5|4202.5|4207.3|4201.3|4208.5|4202.5|4207.2|4201.2|6
1729179220000|2024-10-17 15:33:40|4206.3|4200.3|4205.5|4199.5|4206.3|4200.3|4204|4198|46
1729179230000|2024-10-17 15:33:50|4205.3|4199.3|4207.8|4201.8|4208|4202|4204|4198|18
1729179240000|2024-10-17 15:34:00|4207.3|4201.3|4207|4201|4207.8|4201.8|4207|4201|8
1729179250000|2024-10-17 15:34:10|4207.6|4201.6|4206.8|4200.8|4207.6|4201.6|4206.3|4200.3|5
1729179260000|2024-10-17 15:34:20|4207|4201|4206.8|4200.8|4207|4201|4206|4200|13
1729179270000|2024-10-17 15:34:30|4206.5|4200.5|4206.3|4200.3|4206.5|4200.5|4206.3|4200.3|3
1729179280000|2024-10-17 15:34:40|4206.5|4200.5|4203.8|4197.8|4206.5|4200.5|4203.6|4197.6|19
1729179290000|2024-10-17 15:34:50|4203.6|4197.6|4203.8|4197.8|4204.3|4198.3|4203.3|4197.3|18
1729179300000|2024-10-17 15:35:00|4204.3|4198.3|4202.3|4196.3|4204.3|4198.3|4202.3|4196.3|11
1729179310000|2024-10-17 15:35:10|4201.9|4195.9|4203.3|4197.3|4203.3|4197.3|4201.9|4195.9|24
1729179320000|2024-10-17 15:35:20|4204.3|4198.3|4205.8|4199.8|4207.7|4201.7|4203.8|4197.8|52
1729179330000|2024-10-17 15:35:30|4205.6|4199.6|4205.8|4199.8|4206.1|4200.1|4205.6|4199.6|4
1729179340000|2024-10-17 15:35:40|4205.9|4199.9|4206.3|4200.3|4206.6|4200.6|4204.3|4198.3|17
1729179350000|2024-10-17 15:35:50|4206.1|4200.1|4205.8|4199.8|4206.6|4200.6|4205.6|4199.6|33
1729179360000|2024-10-17 15:36:00|4205.6|4199.6|4203.9|4197.9|4205.8|4199.8|4203.6|4197.6|43
1729179370000|2024-10-17 15:36:10|4204.1|4198.1|4203.1|4197.1|4204.4|4198.4|4203.1|4197.1|12
1729179380000|2024-10-17 15:36:20|4203.3|4197.3|4203.1|4197.1|4203.6|4197.6|4202.9|4196.9|4
1729179390000|2024-10-17 15:36:30|4202.9|4196.9|4204.6|4198.6|4204.9|4198.9|4202.6|4196.6|13
1729179400000|2024-10-17 15:36:40|4204.9|4198.9|4205.1|4199.1|4206.1|4200.1|4204.6|4198.6|26
1729179410000|2024-10-17 15:36:50|4204.9|4198.9|4203.3|4197.3|4205.3|4199.3|4203.3|4197.3|25
1729179420000|2024-10-17 15:37:00|4203.6|4197.6|4202.6|4196.6|4203.8|4197.8|4202.6|4196.6|32
1729179430000|2024-10-17 15:37:10|4202.8|4196.8|4205.4|4199.4|4205.6|4199.6|4202.8|4196.8|28
1729179440000|2024-10-17 15:37:20|4205.1|4199.1|4208.1|4202.1|4208.1|4202.1|4205.1|4199.1|16
1729179450000|2024-10-17 15:37:30|4206.6|4200.6|4205.3|4199.3|4206.6|4200.6|4205.3|4199.3|18
1729179460000|2024-10-17 15:37:40|4204.8|4198.8|4205.3|4199.3|4206.1|4200.1|4204.8|4198.8|6
1729179470000|2024-10-17 15:37:50|4205.8|4199.8|4207.6|4201.6|4207.8|4201.8|4205.8|4199.8|15
1729179480000|2024-10-17 15:38:00|4207.3|4201.3|4207.8|4201.8|4207.8|4201.8|4206.3|4200.3|9
1729179490000|2024-10-17 15:38:10|4207.6|4201.6|4206.6|4200.6|4207.8|4201.8|4206.3|4200.3|15
1729179500000|2024-10-17 15:38:20|4206.8|4200.8|4205.6|4199.6|4206.8|4200.8|4205.3|4199.3|47
1729179510000|2024-10-17 15:38:30|4205.9|4199.9|4205.3|4199.3|4206|4200|4205.3|4199.3|7
1729179520000|2024-10-17 15:38:40|4205.8|4199.8|4207.3|4201.3|4207.3|4201.3|4205.6|4199.6|8
1729179530000|2024-10-17 15:38:50|4207.1|4201.1|4206.8|4200.8|4207.1|4201.1|4206.8|4200.8|3
1729179540000|2024-10-17 15:39:00|4206.3|4200.3|4205.6|4199.6|4206.3|4200.3|4205.6|4199.6|11
1729179550000|2024-10-17 15:39:10|4205.8|4199.8|4205.3|4199.3|4205.8|4199.8|4205.3|4199.3|5
1729179560000|2024-10-17 15:39:20|4204.3|4198.3|4205|4199|4205|4199|4203.6|4197.6|28
1729179570000|2024-10-17 15:39:30|4205.3|4199.3|4205.3|4199.3|4205.8|4199.8|4205|4199|6
1729179580000|2024-10-17 15:39:40|4205|4199|4205.8|4199.8|4206|4200|4205|4199|12
1729179590000|2024-10-17 15:39:50|4205.5|4199.5|4203.3|4197.3|4205.5|4199.5|4203.3|4197.3|22
1729179600000|2024-10-17 15:40:00|4203.5|4197.5|4201.3|4195.3|4203.5|4197.5|4201|4195|15
1729179610000|2024-10-17 15:40:10|4201|4195|4198.3|4192.3|4201.3|4195.3|4198.3|4192.3|6
1729179620000|2024-10-17 15:40:20|4198.5|4192.5|4198.3|4192.3|4199.5|4193.5|4198.3|4192.3|7
1729179630000|2024-10-17 15:40:30|4198.7|4192.7|4198|4192|4199.5|4193.5|4198|4192|28
1729179640000|2024-10-17 15:40:40|4198.3|4192.3|4200.5|4194.5|4200.5|4194.5|4198.3|4192.3|14
1729179650000|2024-10-17 15:40:50|4201.3|4195.3|4201.8|4195.8|4202.3|4196.3|4201|4195|7
1729179660000|2024-10-17 15:41:00|4202.3|4196.3|4202.8|4196.8|4203.3|4197.3|4202.3|4196.3|4
1729179670000|2024-10-17 15:41:10|4203|4197|4202|4196|4203.3|4197.3|4202|4196|3
1729179680000|2024-10-17 15:41:20|4202.3|4196.3|4204|4198|4204|4198|4202|4196|9
1729179690000|2024-10-17 15:41:30|4203.7|4197.7|4203|4197|4203.8|4197.8|4202.5|4196.5|5
1729179700000|2024-10-17 15:41:40|4202.8|4196.8|4203|4197|4203|4197|4202.2|4196.2|1
1729179710000|2024-10-17 15:41:50|4202.5|4196.5|4204.3|4198.3|4204.3|4198.3|4202.2|4196.2|8
1729179720000|2024-10-17 15:42:00|4203.7|4197.7|4201.3|4195.3|4203.7|4197.7|4200.8|4194.8|35
1729179730000|2024-10-17 15:42:10|4201|4195|4201.3|4195.3|4202.3|4196.3|4201|4195|22
1729179740000|2024-10-17 15:42:20|4201.5|4195.5|4203|4197|4203|4197|4201|4195|2
1729179750000|2024-10-17 15:42:30|4203.3|4197.3|4203.8|4197.8|4203.8|4197.8|4203.3|4197.3|1
1729179760000|2024-10-17 15:42:40|4203.5|4197.5|4204|4198|4204|4198|4203.5|4197.5|1
1729179770000|2024-10-17 15:42:50|4203.8|4197.8|4202.8|4196.8|4203.8|4197.8|4202.3|4196.3|9
1729179780000|2024-10-17 15:43:00|4203|4197|4204.3|4198.3|4204.3|4198.3|4203|4197|8
1729179790000|2024-10-17 15:43:10|4204.7|4198.7|4205.3|4199.3|4206.3|4200.3|4204.7|4198.7|21
1729179800000|2024-10-17 15:43:20|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|10
1729179810000|2024-10-17 15:43:30|4204.5|4198.5|4202.3|4196.3|4204.5|4198.5|4202.3|4196.3|5
1729179820000|2024-10-17 15:43:40|4202.5|4196.5|4202.8|4196.8|4202.8|4196.8|4202.3|4196.3|12
1729179830000|2024-10-17 15:43:50|4202.5|4196.5|4203|4197|4203|4197|4202.5|4196.5|7
1729179840000|2024-10-17 15:44:00|4203.2|4197.2|4203.5|4197.5|4203.5|4197.5|4203.2|4197.2|1
1729179850000|2024-10-17 15:44:10|4203.3|4197.3|4204|4198|4204|4198|4203|4197|4
1729179860000|2024-10-17 15:44:20|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.5|4197.5|11
1729179870000|2024-10-17 15:44:30|4204|4198|4204.8|4198.8|4205|4199|4203.3|4197.3|32
1729179880000|2024-10-17 15:44:40|4204.5|4198.5|4205|4199|4205|4199|4203.3|4197.3|6
1729179890000|2024-10-17 15:44:50|4204.3|4198.3|4204.3|4198.3|4205|4199|4204.3|4198.3|7
1729179900000|2024-10-17 15:45:00|4204|4198|4204|4198|4204|4198|4203|4197|12
1729179910000|2024-10-17 15:45:10|4204.3|4198.3|4204|4198|4204.3|4198.3|4204|4198|0
1729179920000|2024-10-17 15:45:20|4203.7|4197.7|4203.7|4197.7|4204|4198|4203.3|4197.3|11
1729179930000|2024-10-17 15:45:30|4204|4198|4202.3|4196.3|4204|4198|4201.7|4195.7|4
1729179940000|2024-10-17 15:45:40|4202.5|4196.5|4203|4197|4203.2|4197.2|4202.5|4196.5|5
1729179950000|2024-10-17 15:45:50|4202.7|4196.7|4204|4198|4204|4198|4202.7|4196.7|2
1729179960000|2024-10-17 15:46:00|4204.2|4198.2|4203.2|4197.2|4204.7|4198.7|4201.2|4195.2|15
1729179970000|2024-10-17 15:46:10|4203.5|4197.5|4203.7|4197.7|4203.8|4197.8|4203|4197|4
1729179980000|2024-10-17 15:46:20|4204|4198|4203.5|4197.5|4204|4198|4203.3|4197.3|5
1729179990000|2024-10-17 15:46:30|4203.7|4197.7|4203.5|4197.5|4203.7|4197.7|4203.5|4197.5|2
1729180000000|2024-10-17 15:46:40|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203|4197|7
1729180010000|2024-10-17 15:46:50|4203.2|4197.2|4203.2|4197.2|4204.2|4198.2|4203.2|4197.2|3
1729180020000|2024-10-17 15:47:00|4203|4197|4204|4198|4204|4198|4203|4197|1
1729180030000|2024-10-17 15:47:10|4203.8|4197.8|4204|4198|4204|4198|4202|4196|10
1729180040000|2024-10-17 15:47:20|4203.7|4197.7|4204.5|4198.5|4205|4199|4203.7|4197.7|9
1729180050000|2024-10-17 15:47:30|4204.7|4198.7|4203.2|4197.2|4204.7|4198.7|4203.2|4197.2|21
1729180060000|2024-10-17 15:47:40|4203|4197|4202|4196|4203|4197|4201.7|4195.7|6
1729180080000|2024-10-17 15:48:00|4201.7|4195.7|4200.3|4194.3|4202|4196|4199.6|4193.6|205
1729180090000|2024-10-17 15:48:10|4200.8|4194.8|4202.3|4196.3|4202.3|4196.3|4200.8|4194.8|12
1729180100000|2024-10-17 15:48:20|||||||||1
1729180110000|2024-10-17 15:48:30|4201.7|4195.7|4199.8|4193.8|4201.7|4195.7|4199.8|4193.8|55
1729180120000|2024-10-17 15:48:40|4200.3|4194.3|4200.8|4194.8|4200.8|4194.8|4200.3|4194.3|3
1729180130000|2024-10-17 15:48:50|4201|4195|4200.3|4194.3|4201.6|4195.6|4200.3|4194.3|5
1729180140000|2024-10-17 15:49:00|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|7
1729180150000|2024-10-17 15:49:10|4201.1|4195.1|4200.3|4194.3|4201.1|4195.1|4200.3|4194.3|6
1729180160000|2024-10-17 15:49:20|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|15
1729180170000|2024-10-17 15:49:30|4199.3|4193.3|4200.8|4194.8|4200.8|4194.8|4199.3|4193.3|47
1729180180000|2024-10-17 15:49:40|4201.3|4195.3|4199.1|4193.1|4201.6|4195.6|4199.1|4193.1|10
1729180190000|2024-10-17 15:49:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|3
1729180200000|2024-10-17 15:50:00|4198.6|4192.6|4198.8|4192.8|4199.1|4193.1|4198.6|4192.6|2
1729180210000|2024-10-17 15:50:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4198.8|4192.8|3
1729180220000|2024-10-17 15:50:20|4199.8|4193.8|4199.3|4193.3|4199.8|4193.8|4199.3|4193.3|7
1729180230000|2024-10-17 15:50:30|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|11
1729180240000|2024-10-17 15:50:40|4199.3|4193.3|4200.3|4194.3|4200.3|4194.3|4199.3|4193.3|4
1729180250000|2024-10-17 15:50:50|4200.8|4194.8|4201.3|4195.3|4201.3|4195.3|4200.8|4194.8|3
1729180260000|2024-10-17 15:51:00|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|19
1729180270000|2024-10-17 15:51:10|||||||||1
1729180280000|2024-10-17 15:51:20|||||||||10
1729180290000|2024-10-17 15:51:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|54
1729180300000|2024-10-17 15:51:40|4202.7|4196.7|4201.3|4195.3|4202.7|4196.7|4201.3|4195.3|15
1729180320000|2024-10-17 15:52:00|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|6
1729180330000|2024-10-17 15:52:10|4200.8|4194.8|4200.3|4194.3|4201.3|4195.3|4200.3|4194.3|3
1729180340000|2024-10-17 15:52:20|4200.6|4194.6|4200.3|4194.3|4201.3|4195.3|4200.3|4194.3|5
1729180350000|2024-10-17 15:52:30|4199.3|4193.3|4198.3|4192.3|4199.3|4193.3|4197.6|4191.6|6
1729180360000|2024-10-17 15:52:40|4198|4192|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|1
1729180370000|2024-10-17 15:52:50|4197.6|4191.6|4197.8|4191.8|4197.8|4191.8|4197.6|4191.6|5
1729180380000|2024-10-17 15:53:00|4197.6|4191.6|4197.3|4191.3|4197.6|4191.6|4197.3|4191.3|1
1729180390000|2024-10-17 15:53:10|4198.6|4192.6|4199.1|4193.1|4199.1|4193.1|4198.6|4192.6|14
1729180400000|2024-10-17 15:53:20|4199.3|4193.3|4200.8|4194.8|4201.3|4195.3|4199.3|4193.3|9
1729180410000|2024-10-17 15:53:30|4203|4197|4203|4197|4203|4197|4202|4196|98
1729180420000|2024-10-17 15:53:40|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202|4196|25
1729180430000|2024-10-17 15:53:50|4203|4197|4202.7|4196.7|4203|4197|4202.7|4196.7|2
1729180440000|2024-10-17 15:54:00|4203|4197|4204.5|4198.5|4204.5|4198.5|4202.7|4196.7|6
1729180450000|2024-10-17 15:54:10|4204.7|4198.7|4205.7|4199.7|4206.2|4200.2|4204.7|4198.7|16
1729180460000|2024-10-17 15:54:20|4206|4200|4205.7|4199.7|4206|4200|4205.7|4199.7|1
1729180470000|2024-10-17 15:54:30|4206|4200|4205.7|4199.7|4206|4200|4205.3|4199.3|12
1729180480000|2024-10-17 15:54:40|4205.5|4199.5|4204.7|4198.7|4205.5|4199.5|4203.7|4197.7|10
1729180490000|2024-10-17 15:54:50|4204.5|4198.5|4203.5|4197.5|4204.5|4198.5|4203.5|4197.5|4
1729180500000|2024-10-17 15:55:00|4203.7|4197.7|4204.7|4198.7|4204.7|4198.7|4203.7|4197.7|11
1729180520000|2024-10-17 15:55:20|4205.1|4199.1|4205.7|4199.7|4205.7|4199.7|4205.1|4199.1|31
1729180530000|2024-10-17 15:55:30|4206.2|4200.2|4206.7|4200.7|4206.7|4200.7|4206|4200|3
1729180540000|2024-10-17 15:55:40|4207.3|4201.3|4209.7|4203.7|4209.7|4203.7|4206.7|4200.7|22
1729180550000|2024-10-17 15:55:50|4209|4203|4208.7|4202.7|4209|4203|4207.7|4201.7|16
1729180560000|2024-10-17 15:56:00|4209.7|4203.7|4209.2|4203.2|4209.7|4203.7|4209.2|4203.2|14
1729180570000|2024-10-17 15:56:10|4209.4|4203.4|4210.7|4204.7|4210.7|4204.7|4209.2|4203.2|59
1729180580000|2024-10-17 15:56:20|4210.2|4204.2|4211.7|4205.7|4211.7|4205.7|4210.2|4204.2|15
1729180590000|2024-10-17 15:56:30|4212.2|4206.2|4211.7|4205.7|4212.7|4206.7|4211.7|4205.7|12
1729180600000|2024-10-17 15:56:40|4211.9|4205.9|4212.5|4206.5|4212.7|4206.7|4211.9|4205.9|8
1729180610000|2024-10-17 15:56:50|4211.7|4205.7|4210.7|4204.7|4211.7|4205.7|4210.7|4204.7|12
1729180620000|2024-10-17 15:57:00|4210.5|4204.5|4210|4204|4210.5|4204.5|4210|4204|5
1729180630000|2024-10-17 15:57:10|4209.7|4203.7|4209.7|4203.7|4210|4204|4208.7|4202.7|7
1729180640000|2024-10-17 15:57:20|4210|4204|4209.7|4203.7|4210|4204|4209.7|4203.7|2
1729180650000|2024-10-17 15:57:30|4209.9|4203.9|4210.7|4204.7|4210.7|4204.7|4209.9|4203.9|6
1729180660000|2024-10-17 15:57:40|4210.2|4204.2|4210.7|4204.7|4211|4205|4209.7|4203.7|8
1729180680000|2024-10-17 15:58:00|4210.4|4204.4|4211.7|4205.7|4212.2|4206.2|4210.4|4204.4|16
1729180690000|2024-10-17 15:58:10|||||||||3
1729180700000|2024-10-17 15:58:20|||||||||2
1729180710000|2024-10-17 15:58:30|4211.4|4205.4|4211.7|4205.7|4211.7|4205.7|4210.7|4204.7|8
1729180720000|2024-10-17 15:58:40|4211.2|4205.2|4211.2|4205.2|4211.5|4205.5|4211|4205|5
1729180730000|2024-10-17 15:58:50|4211.4|4205.4|4214.7|4208.7|4214.7|4208.7|4211.2|4205.2|23
1729180740000|2024-10-17 15:59:00|4213.7|4207.7|4214.7|4208.7|4214.7|4208.7|4213.7|4207.7|17
1729180750000|2024-10-17 15:59:10|4214.9|4208.9|4214.3|4208.3|4215.3|4209.3|4214.3|4208.3|16
1729180760000|2024-10-17 15:59:20|4213.7|4207.7|4212.2|4206.2|4213.7|4207.7|4212|4206|19
1729180770000|2024-10-17 15:59:30|4212.5|4206.5|4212.2|4206.2|4212.7|4206.7|4212|4206|11
1729180780000|2024-10-17 15:59:40|4212.4|4206.4|4214.2|4208.2|4214.3|4208.3|4212.4|4206.4|9
1729180790000|2024-10-17 15:59:50|4214.7|4208.7|4214|4208|4214.7|4208.7|4214|4208|13
1729180800000|2024-10-17 16:00:00|4214.3|4208.3|4214.7|4208.7|4215.2|4209.2|4214.3|4208.3|21
1729180810000|2024-10-17 16:00:10|4216|4210|4215.2|4209.2|4216.5|4210.5|4215.2|4209.2|28
1729180820000|2024-10-17 16:00:20|4215.7|4209.7|4216.2|4210.2|4216.2|4210.2|4215.7|4209.7|9
1729180830000|2024-10-17 16:00:30|4216.7|4210.7|4217.7|4211.7|4218|4212|4216.7|4210.7|29
1729180840000|2024-10-17 16:00:40|4217.4|4211.4|4218.2|4212.2|4218.2|4212.2|4217.4|4211.4|22
1729180850000|2024-10-17 16:00:50|4218.7|4212.7|4220.4|4214.4|4220.7|4214.7|4218.7|4212.7|66
1729180860000|2024-10-17 16:01:00|4220|4214|4220.4|4214.4|4221.7|4215.7|4219.7|4213.7|38
1729180870000|2024-10-17 16:01:10|4220.9|4214.9|4220.7|4214.7|4221.4|4215.4|4220.4|4214.4|35
1729180880000|2024-10-17 16:01:20|4220.6|4214.6|4219.4|4213.4|4221.1|4215.1|4218.9|4212.9|14
1729180890000|2024-10-17 16:01:30|4219.1|4213.1|4217.1|4211.1|4219.4|4213.4|4216.6|4210.6|17
1729180900000|2024-10-17 16:01:40|4217.4|4211.4|4216.6|4210.6|4218.4|4212.4|4216.6|4210.6|13
1729180910000|2024-10-17 16:01:50|4216.9|4210.9|4218.1|4212.1|4218.1|4212.1|4216.9|4210.9|7
1729180920000|2024-10-17 16:02:00|4218.4|4212.4|4217.4|4211.4|4219.1|4213.1|4217.4|4211.4|50
1729180930000|2024-10-17 16:02:10|4218.1|4212.1|4217.1|4211.1|4218.1|4212.1|4216.6|4210.6|3
1729180940000|2024-10-17 16:02:20|4217.4|4211.4|4216.6|4210.6|4217.4|4211.4|4216.1|4210.1|11
1729180950000|2024-10-17 16:02:30|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|2
1729180960000|2024-10-17 16:02:40|4217.6|4211.6|4217.6|4211.6|4217.9|4211.9|4217.4|4211.4|5
1729180970000|2024-10-17 16:02:50|4217.4|4211.4|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|6
1729180980000|2024-10-17 16:03:00|4216.9|4210.9|4215.7|4209.7|4217.6|4211.6|4215|4209|342
1729180990000|2024-10-17 16:03:10|||||||||1
1729181000000|2024-10-17 16:03:20|4215.5|4209.5|4215.7|4209.7|4215.7|4209.7|4214.9|4208.9|9
1729181010000|2024-10-17 16:03:30|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|2
1729181020000|2024-10-17 16:03:40|4215.7|4209.7|4215.2|4209.2|4215.7|4209.7|4214.7|4208.7|5
1729181030000|2024-10-17 16:03:50|4215.4|4209.4|4215.7|4209.7|4215.7|4209.7|4215.4|4209.4|6
1729181040000|2024-10-17 16:04:00|4215.5|4209.5|4214.7|4208.7|4215.7|4209.7|4214.7|4208.7|13
1729181050000|2024-10-17 16:04:10|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|7
1729181060000|2024-10-17 16:04:20|4213.5|4207.5|4213.2|4207.2|4213.7|4207.7|4213.2|4207.2|1
1729181070000|2024-10-17 16:04:30|4213|4207|4212.7|4206.7|4213.2|4207.2|4212.7|4206.7|4
1729181080000|2024-10-17 16:04:40|4213.7|4207.7|4212.2|4206.2|4213.7|4207.7|4212.2|4206.2|23
1729181090000|2024-10-17 16:04:50|4212.7|4206.7|4213|4207|4213.7|4207.7|4212.2|4206.2|24
1729181100000|2024-10-17 16:05:00|4213.4|4207.4|4217.2|4211.2|4217.2|4211.2|4213|4207|57
1729181110000|2024-10-17 16:05:10|4217.4|4211.4|4218.4|4212.4|4219.4|4213.4|4217.4|4211.4|32
1729181120000|2024-10-17 16:05:20|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4216.7|4210.7|10
1729181130000|2024-10-17 16:05:30|4217|4211|4214.9|4208.9|4217|4211|4214.9|4208.9|9
1729181140000|2024-10-17 16:05:40|4215.1|4209.1|4212.9|4206.9|4215.1|4209.1|4212.9|4206.9|9
1729181150000|2024-10-17 16:05:50|4213.4|4207.4|4213.4|4207.4|4213.7|4207.7|4213.4|4207.4|5
1729181160000|2024-10-17 16:06:00|4213.1|4207.1|4212.4|4206.4|4213.4|4207.4|4212.4|4206.4|6
1729181170000|2024-10-17 16:06:10|4212.7|4206.7|4211.5|4205.5|4212.7|4206.7|4211.3|4205.3|51
1729181180000|2024-10-17 16:06:20|4211.3|4205.3|4211.5|4205.5|4211.7|4205.7|4211.3|4205.3|5
1729181190000|2024-10-17 16:06:30|4211.3|4205.3|4211.7|4205.7|4211.7|4205.7|4211.3|4205.3|21
1729181200000|2024-10-17 16:06:40|4212.2|4206.2|4212.5|4206.5|4213|4207|4212.2|4206.2|30
1729181210000|2024-10-17 16:06:50|4212.7|4206.7|4212.7|4206.7|4213|4207|4212.7|4206.7|5
1729181220000|2024-10-17 16:07:00|4212.5|4206.5|4212|4206|4212.7|4206.7|4211.7|4205.7|8
1729181240000|2024-10-17 16:07:20|4212.7|4206.7|4213|4207|4213|4207|4212|4206|58
1729181250000|2024-10-17 16:07:30|4212.7|4206.7|4211.7|4205.7|4212.7|4206.7|4211.7|4205.7|1
1729181260000|2024-10-17 16:07:40|4211.3|4205.3|4209|4203|4211.5|4205.5|4209|4203|22
1729181270000|2024-10-17 16:07:50|4209.5|4203.5|4209.5|4203.5|4209.7|4203.7|4209.5|4203.5|2
1729181280000|2024-10-17 16:08:00|4209.3|4203.3|4208.7|4202.7|4209.3|4203.3|4208.5|4202.5|10
1729181290000|2024-10-17 16:08:10|4208.3|4202.3|4208.7|4202.7|4208.7|4202.7|4207.3|4201.3|19
1729181300000|2024-10-17 16:08:20|4209.5|4203.5|4210.7|4204.7|4210.7|4204.7|4209.5|4203.5|26
1729181310000|2024-10-17 16:08:30|||||||||6
1729181320000|2024-10-17 16:08:40|4210.2|4204.2|4210.7|4204.7|4210.7|4204.7|4210.2|4204.2|9
1729181330000|2024-10-17 16:08:50|4210|4204|4210.7|4204.7|4210.7|4204.7|4209.7|4203.7|3
1729181340000|2024-10-17 16:09:00|4211.7|4205.7|4211|4205|4212|4206|4211|4205|9
1729181350000|2024-10-17 16:09:10|4211.5|4205.5|4211.3|4205.3|4211.7|4205.7|4211|4205|4
1729181360000|2024-10-17 16:09:20|4211.7|4205.7|4212.3|4206.3|4212.3|4206.3|4211.5|4205.5|1
1729181370000|2024-10-17 16:09:30|4212|4206|4211.2|4205.2|4212|4206|4211.2|4205.2|11
1729181380000|2024-10-17 16:09:40|4211.5|4205.5|4210.7|4204.7|4211.5|4205.5|4210.7|4204.7|7
1729181390000|2024-10-17 16:09:50|4211|4205|4210.7|4204.7|4211|4205|4210.2|4204.2|2
1729181400000|2024-10-17 16:10:00|4210.4|4204.4|4209.7|4203.7|4210.4|4204.4|4208.7|4202.7|41
1729181410000|2024-10-17 16:10:10|4210.2|4204.2|4210.7|4204.7|4210.7|4204.7|4210|4204|16
1729181420000|2024-10-17 16:10:20|4210.4|4204.4|4211.7|4205.7|4211.7|4205.7|4210|4204|18
1729181440000|2024-10-17 16:10:40|4211.5|4205.5|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|8
1729181450000|2024-10-17 16:10:50|4211.5|4205.5|4212|4206|4212|4206|4211.5|4205.5|2
1729181460000|2024-10-17 16:11:00|4212.7|4206.7|4212.2|4206.2|4213.7|4207.7|4212.2|4206.2|18
1729181470000|2024-10-17 16:11:10|4212.7|4206.7|4213.2|4207.2|4213.7|4207.7|4212.4|4206.4|4
1729181480000|2024-10-17 16:11:20|4212.7|4206.7|4212.5|4206.5|4213.2|4207.2|4212.5|4206.5|21
1729181490000|2024-10-17 16:11:30|4212.3|4206.3|4212.2|4206.2|4212.7|4206.7|4211.7|4205.7|6
1729181500000|2024-10-17 16:11:40|4212.5|4206.5|4210.7|4204.7|4212.7|4206.7|4210.7|4204.7|8
1729181510000|2024-10-17 16:11:50|||||||||2
1729181520000|2024-10-17 16:12:00|4210.2|4204.2|4210.7|4204.7|4210.7|4204.7|4210|4204|2
1729181530000|2024-10-17 16:12:10|4211.2|4205.2|4210.7|4204.7|4211.7|4205.7|4210.7|4204.7|5
1729181550000|2024-10-17 16:12:30|4209.7|4203.7|4210.7|4204.7|4210.7|4204.7|4209.7|4203.7|9
1729181560000|2024-10-17 16:12:40|4211.2|4205.2|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|3
1729181570000|2024-10-17 16:12:50|4210.7|4204.7|4208.7|4202.7|4210.7|4204.7|4208.7|4202.7|17
1729181580000|2024-10-17 16:13:00|4209|4203|4209.7|4203.7|4209.7|4203.7|4209|4203|2
1729181590000|2024-10-17 16:13:10|4210.4|4204.4|4210.7|4204.7|4210.7|4204.7|4210.4|4204.4|7
1729181600000|2024-10-17 16:13:20|4211|4205|4210.7|4204.7|4211|4205|4210.7|4204.7|3
1729181610000|2024-10-17 16:13:30|||||||||2
1729181620000|2024-10-17 16:13:40|4211.2|4205.2|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|3
1729181630000|2024-10-17 16:13:50|||||||||7
1729181640000|2024-10-17 16:14:00|4210.7|4204.7|4211.7|4205.7|4211.7|4205.7|4210.7|4204.7|22
1729181650000|2024-10-17 16:14:10|4212.7|4206.7|4213.7|4207.7|4214|4208|4212.7|4206.7|17
1729181660000|2024-10-17 16:14:20|4213.2|4207.2|4213|4207|4213.5|4207.5|4212.7|4206.7|10
1729181670000|2024-10-17 16:14:30|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|5
1729181680000|2024-10-17 16:14:40|4212.3|4206.3|4211.7|4205.7|4212.3|4206.3|4211.2|4205.2|6
1729181690000|2024-10-17 16:14:50|4211.5|4205.5|4211.2|4205.2|4211.7|4205.7|4211.2|4205.2|7
1729181700000|2024-10-17 16:15:00|4211|4205|4208.7|4202.7|4211|4205|4208.7|4202.7|2
1729181720000|2024-10-17 16:15:20|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.2|4203.2|20
1729181730000|2024-10-17 16:15:30|4210.7|4204.7|4210.7|4204.7|4211.7|4205.7|4210.7|4204.7|16
1729181740000|2024-10-17 16:15:40|4211.1|4205.1|4211.7|4205.7|4211.7|4205.7|4211.1|4205.1|6
1729181750000|2024-10-17 16:15:50|4211.2|4205.2|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|2
1729181760000|2024-10-17 16:16:00|||||||||1
1729181770000|2024-10-17 16:16:10|4211.4|4205.4|4212.7|4206.7|4212.7|4206.7|4211.2|4205.2|63
1729181780000|2024-10-17 16:16:20|4213.7|4207.7|4214.7|4208.7|4214.7|4208.7|4213.7|4207.7|10
1729181790000|2024-10-17 16:16:30|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|20
1729181800000|2024-10-17 16:16:40|4213|4207|4213.7|4207.7|4213.7|4207.7|4212.7|4206.7|12
1729181810000|2024-10-17 16:16:50|4213|4207|4213.7|4207.7|4213.7|4207.7|4212.7|4206.7|18
1729181820000|2024-10-17 16:17:00|4212.7|4206.7|4213.7|4207.7|4213.7|4207.7|4212.7|4206.7|6
1729181830000|2024-10-17 16:17:10|||||||||1
1729181840000|2024-10-17 16:17:20|4214.7|4208.7|4217.5|4211.5|4217.5|4211.5|4214.7|4208.7|25
1729181850000|2024-10-17 16:17:30|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4216.7|4210.7|9
1729181860000|2024-10-17 16:17:40|4217.4|4211.4|4217|4211|4217.7|4211.7|4216.7|4210.7|31
1729181880000|2024-10-17 16:18:00|4216.7|4210.7|4215.7|4209.7|4216.7|4210.7|4215.7|4209.7|14
1729181890000|2024-10-17 16:18:10|||||||||10
1729181900000|2024-10-17 16:18:20|4216.5|4210.5|4216.7|4210.7|4217.7|4211.7|4216.5|4210.5|16
1729181910000|2024-10-17 16:18:30|4217.7|4211.7|4216.7|4210.7|4217.7|4211.7|4216.7|4210.7|18
1729181920000|2024-10-17 16:18:40|||||||||1
1729181930000|2024-10-17 16:18:50|4216.2|4210.2|4216.2|4210.2|4216.7|4210.7|4216|4210|35
1729181940000|2024-10-17 16:19:00|4216|4210|4219.2|4213.2|4219.2|4213.2|4216|4210|18
1729181950000|2024-10-17 16:19:10|4219|4213|4219|4213|4219.7|4213.7|4219|4213|23
1729181960000|2024-10-17 16:19:20|4219.7|4213.7|4218|4212|4219.7|4213.7|4218|4212|11
1729181970000|2024-10-17 16:19:30|4217.7|4211.7|4217.4|4211.4|4217.7|4211.7|4217.2|4211.2|5
1729181980000|2024-10-17 16:19:40|4217.7|4211.7|4216.7|4210.7|4217.7|4211.7|4216.7|4210.7|0
1729181990000|2024-10-17 16:19:50|||||||||7
1729182000000|2024-10-17 16:20:00|4216.3|4210.3|4215.7|4209.7|4216.7|4210.7|4215.7|4209.7|12
1729182010000|2024-10-17 16:20:10|4215.4|4209.4|4215.7|4209.7|4215.7|4209.7|4215.2|4209.2|9
1729182020000|2024-10-17 16:20:20|4216.7|4210.7|4217.7|4211.7|4217.7|4211.7|4216|4210|15
1729182030000|2024-10-17 16:20:30|4217.4|4211.4|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|9
1729182040000|2024-10-17 16:20:40|4217.4|4211.4|4216.7|4210.7|4217.7|4211.7|4216.7|4210.7|5
1729182050000|2024-10-17 16:20:50|4216.2|4210.2|4215.7|4209.7|4216.4|4210.4|4215.4|4209.4|17
1729182060000|2024-10-17 16:21:00|4215.5|4209.5|4215|4209|4215.7|4209.7|4215|4209|23
1729182070000|2024-10-17 16:21:10|4214.7|4208.7|4214.7|4208.7|4215.2|4209.2|4213.7|4207.7|37
1729182080000|2024-10-17 16:21:20|4215.5|4209.5|4215.7|4209.7|4215.7|4209.7|4215.2|4209.2|4
1729182090000|2024-10-17 16:21:30|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.2|4210.2|7
1729182100000|2024-10-17 16:21:40|||||||||1
1729182110000|2024-10-17 16:21:50|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|7
1729182120000|2024-10-17 16:22:00|4216|4210|4216.7|4210.7|4217.7|4211.7|4216|4210|11
1729182130000|2024-10-17 16:22:10|4216.4|4210.4|4216.7|4210.7|4216.7|4210.7|4216.2|4210.2|3
1729182140000|2024-10-17 16:22:20|4216.2|4210.2|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|5
1729182150000|2024-10-17 16:22:30|4216.4|4210.4|4219.4|4213.4|4219.4|4213.4|4216.4|4210.4|37
1729182160000|2024-10-17 16:22:40|4218.6|4212.6|4218.9|4212.9|4219.1|4213.1|4218.6|4212.6|19
1729182170000|2024-10-17 16:22:50|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|1
1729182180000|2024-10-17 16:23:00|4219|4213|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|3
1729182200000|2024-10-17 16:23:20|4218.2|4212.2|4218.4|4212.4|4218.4|4212.4|4217.7|4211.7|6
1729182210000|2024-10-17 16:23:30|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|6
1729182220000|2024-10-17 16:23:40|4218.1|4212.1|4218.4|4212.4|4219.1|4213.1|4218.1|4212.1|35
1729182230000|2024-10-17 16:23:50|4218.6|4212.6|4218.9|4212.9|4219.1|4213.1|4218.4|4212.4|8
1729182240000|2024-10-17 16:24:00|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|6
1729182250000|2024-10-17 16:24:10|4219.4|4213.4|4219.1|4213.1|4219.4|4213.4|4219.1|4213.1|2
1729182260000|2024-10-17 16:24:20|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|1
1729182270000|2024-10-17 16:24:30|4219.1|4213.1|4218.9|4212.9|4219.1|4213.1|4218.7|4212.7|7
1729182280000|2024-10-17 16:24:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.4|4212.4|6
1729182290000|2024-10-17 16:24:50|4218.9|4212.9|4219.1|4213.1|4219.4|4213.4|4218.9|4212.9|14
1729182300000|2024-10-17 16:25:00|4219.4|4213.4|4219.1|4213.1|4219.4|4213.4|4219.1|4213.1|0
1729182310000|2024-10-17 16:25:10|||||||||1
1729182320000|2024-10-17 16:25:20|4218.7|4212.7|4219.1|4213.1|4219.4|4213.4|4218.7|4212.7|10
1729182330000|2024-10-17 16:25:30|4218.7|4212.7|4219.1|4213.1|4219.4|4213.4|4218.1|4212.1|26
1729182340000|2024-10-17 16:25:40|4218.9|4212.9|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|14
1729182350000|2024-10-17 16:25:50|4218.4|4212.4|4218.9|4212.9|4218.9|4212.9|4218.1|4212.1|6
1729182360000|2024-10-17 16:26:00|4219.1|4213.1|4216.1|4210.1|4219.1|4213.1|4215.4|4209.4|56
1729182370000|2024-10-17 16:26:10|4215.7|4209.7|4215.6|4209.6|4215.9|4209.9|4215.4|4209.4|8
1729182380000|2024-10-17 16:26:20|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214.6|4208.6|6
1729182390000|2024-10-17 16:26:30|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|4
1729182400000|2024-10-17 16:26:40|4215.9|4209.9|4215.9|4209.9|4216.1|4210.1|4215.7|4209.7|15
1729182410000|2024-10-17 16:26:50|4216.1|4210.1|4216.4|4210.4|4216.7|4210.7|4215.9|4209.9|16
1729182420000|2024-10-17 16:27:00|4216.9|4210.9|4217.1|4211.1|4217.7|4211.7|4216.9|4210.9|13
1729182430000|2024-10-17 16:27:10|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|3
1729182440000|2024-10-17 16:27:20|4218.1|4212.1|4219.1|4213.1|4219.4|4213.4|4218.1|4212.1|3
1729182450000|2024-10-17 16:27:30|4218.7|4212.7|4215.7|4209.7|4218.7|4212.7|4215.7|4209.7|50
1729182460000|2024-10-17 16:27:40|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|7
1729182470000|2024-10-17 16:27:50|4216.1|4210.1|4215.9|4209.9|4216.1|4210.1|4215.9|4209.9|5
1729182480000|2024-10-17 16:28:00|4215.7|4209.7|4215.9|4209.9|4215.9|4209.9|4215.7|4209.7|2
1729182490000|2024-10-17 16:28:10|4216.1|4210.1|4214.1|4208.1|4216.1|4210.1|4213.4|4207.4|16
1729182500000|2024-10-17 16:28:20|4213.9|4207.9|4215.1|4209.1|4215.1|4209.1|4213.9|4207.9|10
1729182510000|2024-10-17 16:28:30|4214.9|4208.9|4215.9|4209.9|4216.4|4210.4|4214.9|4208.9|34
1729182520000|2024-10-17 16:28:40|4216.4|4210.4|4217.6|4211.6|4217.6|4211.6|4216.4|4210.4|25
1729182530000|2024-10-17 16:28:50|4217.9|4211.9|4217.9|4211.9|4219.2|4213.2|4217.4|4211.4|18
1729182540000|2024-10-17 16:29:00|4218.1|4212.1|4215.7|4209.7|4218.4|4212.4|4214.7|4208.7|10
1729182550000|2024-10-17 16:29:10|4215.4|4209.4|4215.2|4209.2|4215.7|4209.7|4214.7|4208.7|35
1729182560000|2024-10-17 16:29:20|4213.7|4207.7|4213|4207|4213.7|4207.7|4213|4207|8
1729182570000|2024-10-17 16:29:30|4213.2|4207.2|4214.7|4208.7|4214.7|4208.7|4213.2|4207.2|23
1729182580000|2024-10-17 16:29:40|4215.1|4209.1|4216|4210|4216|4210|4215.1|4209.1|9
1729182590000|2024-10-17 16:29:50|4216.2|4210.2|4217.5|4211.5|4217.7|4211.7|4216.2|4210.2|12
1729182600000|2024-10-17 16:30:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|8
1729182610000|2024-10-17 16:30:10|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4216.7|4210.7|14
1729182620000|2024-10-17 16:30:20|4219.1|4213.1|4217.9|4211.9|4219.1|4213.1|4217.9|4211.9|5
1729182630000|2024-10-17 16:30:30|4218.1|4212.1|4217.7|4211.7|4218.1|4212.1|4217.7|4211.7|4
1729182640000|2024-10-17 16:30:40|4216.4|4210.4|4215.7|4209.7|4216.4|4210.4|4215.7|4209.7|6
1729182650000|2024-10-17 16:30:50|4215.9|4209.9|4215.9|4209.9|4216.4|4210.4|4214.7|4208.7|46
1729182660000|2024-10-17 16:31:00|4216.1|4210.1|4215.9|4209.9|4216.1|4210.1|4215.7|4209.7|5
1729182670000|2024-10-17 16:31:10|4216.1|4210.1|4215.1|4209.1|4217.2|4211.2|4215.1|4209.1|22
1729182680000|2024-10-17 16:31:20|4214.4|4208.4|4214.2|4208.2|4214.4|4208.4|4213.4|4207.4|50
1729182690000|2024-10-17 16:31:30|4213.9|4207.9|4213.4|4207.4|4214.1|4208.1|4213.1|4207.1|6
1729182700000|2024-10-17 16:31:40|4213.1|4207.1|4212.4|4206.4|4213.1|4207.1|4212.4|4206.4|6
1729182710000|2024-10-17 16:31:50|4212.6|4206.6|4212.9|4206.9|4212.9|4206.9|4212.6|4206.6|3
1729182720000|2024-10-17 16:32:00|4213.1|4207.1|4213.1|4207.1|4213.9|4207.9|4213.1|4207.1|11
1729182730000|2024-10-17 16:32:10|4213.4|4207.4|4214.6|4208.6|4214.6|4208.6|4213.4|4207.4|6
1729182740000|2024-10-17 16:32:20|4214.4|4208.4|4214.4|4208.4|4215.4|4209.4|4214.4|4208.4|18
1729182750000|2024-10-17 16:32:30|4214.6|4208.6|4213.4|4207.4|4214.6|4208.6|4213.4|4207.4|18
1729182760000|2024-10-17 16:32:40|4213.6|4207.6|4213.4|4207.4|4213.9|4207.9|4213.4|4207.4|4
1729182770000|2024-10-17 16:32:50|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|2
1729182780000|2024-10-17 16:33:00|4212.4|4206.4|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|61
1729182790000|2024-10-17 16:33:10|4212.9|4206.9|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|5
1729182800000|2024-10-17 16:33:20|4212.6|4206.6|4212.1|4206.1|4212.9|4206.9|4212.1|4206.1|5
1729182810000|2024-10-17 16:33:30|4211.9|4205.9|4212.1|4206.1|4212.1|4206.1|4211.9|4205.9|11
1729182820000|2024-10-17 16:33:40|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|9
1729182830000|2024-10-17 16:33:50|4211.2|4205.2|4210.1|4204.1|4211.2|4205.2|4210.1|4204.1|22
1729182840000|2024-10-17 16:34:00|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|2
1729182850000|2024-10-17 16:34:10|4210.6|4204.6|4207.4|4201.4|4210.6|4204.6|4205.9|4199.9|95
1729182860000|2024-10-17 16:34:20|4208.4|4202.4|4214.9|4208.9|4215.2|4209.2|4208.4|4202.4|54
1729182870000|2024-10-17 16:34:30|4215.1|4209.1|4214.1|4208.1|4215.4|4209.4|4214.1|4208.1|35
1729182880000|2024-10-17 16:34:40|4214.4|4208.4|4215.6|4209.6|4216.9|4210.9|4214.4|4208.4|629
1729182890000|2024-10-17 16:34:50|4215.4|4209.4|4215.6|4209.6|4215.6|4209.6|4215.4|4209.4|2
1729182900000|2024-10-17 16:35:00|4215.9|4209.9|4214.1|4208.1|4217.4|4211.4|4214.1|4208.1|46
1729182910000|2024-10-17 16:35:10|4214.7|4208.7|4214.4|4208.4|4215.1|4209.1|4214.4|4208.4|13
1729182920000|2024-10-17 16:35:20|4214.7|4208.7|4213.4|4207.4|4215.4|4209.4|4213.4|4207.4|163
1729182930000|2024-10-17 16:35:30|4213.2|4207.2|4210|4204|4213.2|4207.2|4210|4204|42
1729182940000|2024-10-17 16:35:40|4210.2|4204.2|4211.5|4205.5|4211.7|4205.7|4209|4203|31
1729182950000|2024-10-17 16:35:50|4211.3|4205.3|4210.2|4204.2|4211.3|4205.3|4210|4204|9
1729182960000|2024-10-17 16:36:00|4210|4204|4211|4205|4211|4205|4210|4204|1
1729182970000|2024-10-17 16:36:10|4211.4|4205.4|4211|4205|4211.7|4205.7|4210.7|4204.7|53
1729182980000|2024-10-17 16:36:20|4211.2|4205.2|4211.7|4205.7|4211.7|4205.7|4211|4205|1
1729182990000|2024-10-17 16:36:30|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|5
1729183000000|2024-10-17 16:36:40|||||||||2
1729183020000|2024-10-17 16:37:00|4213.7|4207.7|4214.7|4208.7|4214.7|4208.7|4213.5|4207.5|19
1729183030000|2024-10-17 16:37:10|4215.2|4209.2|4214.7|4208.7|4215.2|4209.2|4214.7|4208.7|2
1729183040000|2024-10-17 16:37:20|4215.2|4209.2|4218.7|4212.7|4218.7|4212.7|4215.2|4209.2|81
1729183050000|2024-10-17 16:37:30|4219.7|4213.7|4219.2|4213.2|4220.7|4214.7|4219|4213|33
1729183060000|2024-10-17 16:37:40|4219|4213|4218.2|4212.2|4219.2|4213.2|4218.2|4212.2|19
1729183070000|2024-10-17 16:37:50|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|2
1729183090000|2024-10-17 16:38:10|4217.3|4211.3|4217.7|4211.7|4217.7|4211.7|4217|4211|17
1729183100000|2024-10-17 16:38:20|4217|4211|4218.2|4212.2|4218.5|4212.5|4217|4211|15
1729183110000|2024-10-17 16:38:30|4218|4212|4216.7|4210.7|4218|4212|4216.7|4210.7|21
1729183120000|2024-10-17 16:38:40|4218.7|4212.7|4220|4214|4220|4214|4218.7|4212.7|29
1729183130000|2024-10-17 16:38:50|4220.8|4214.8|4220|4214|4220.8|4214.8|4220|4214|11
1729183140000|2024-10-17 16:39:00|4220.5|4214.5|4222|4216|4222|4216|4220.5|4214.5|2
1729183160000|2024-10-17 16:39:20|4221|4215|4220.7|4214.7|4221|4215|4220.7|4214.7|11
1729183170000|2024-10-17 16:39:30|4221|4215|4220.5|4214.5|4221|4215|4220.2|4214.2|13
1729183180000|2024-10-17 16:39:40|4220.8|4214.8|4218.6|4212.6|4220.8|4214.8|4218.6|4212.6|30
1729183190000|2024-10-17 16:39:50|4218.3|4212.3|4217.6|4211.6|4218.3|4212.3|4217.6|4211.6|28
1729183200000|2024-10-17 16:40:00|4218.3|4212.3|4217|4211|4219.3|4213.3|4217|4211|74
1729183210000|2024-10-17 16:40:10|4217.3|4211.3|4217|4211|4218|4212|4217|4211|10
1729183220000|2024-10-17 16:40:20|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|18
1729183230000|2024-10-17 16:40:30|4216.7|4210.7|4217.6|4211.6|4218.3|4212.3|4216.7|4210.7|25
1729183240000|2024-10-17 16:40:40|4217.3|4211.3|4216.3|4210.3|4217.3|4211.3|4216.3|4210.3|40
1729183250000|2024-10-17 16:40:50|4215.8|4209.8|4216.3|4210.3|4216.3|4210.3|4215.6|4209.6|6
1729183260000|2024-10-17 16:41:00|4216.6|4210.6|4215.6|4209.6|4216.6|4210.6|4215.6|4209.6|23
1729183270000|2024-10-17 16:41:10|4215.3|4209.3|4214.8|4208.8|4215.6|4209.6|4214.8|4208.8|17
1729183280000|2024-10-17 16:41:20|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|3
1729183290000|2024-10-17 16:41:30|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4214.8|4208.8|7
1729183300000|2024-10-17 16:41:40|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4214.8|4208.8|9
1729183310000|2024-10-17 16:41:50|4214.6|4208.6|4213.8|4207.8|4214.6|4208.6|4213.8|4207.8|12
1729183320000|2024-10-17 16:42:00|4213.6|4207.6|4214.6|4208.6|4214.6|4208.6|4213.6|4207.6|4
1729183330000|2024-10-17 16:42:10|4214.8|4208.8|4215.6|4209.6|4215.8|4209.8|4214.8|4208.8|12
1729183340000|2024-10-17 16:42:20|4216.6|4210.6|4217.6|4211.6|4218.3|4212.3|4216.6|4210.6|55
1729183350000|2024-10-17 16:42:30|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4216.6|4210.6|9
1729183360000|2024-10-17 16:42:40|4218.1|4212.1|4217.8|4211.8|4218.1|4212.1|4217.8|4211.8|3
1729183370000|2024-10-17 16:42:50|4218|4212|4217.3|4211.3|4218|4212|4217.3|4211.3|1
1729183380000|2024-10-17 16:43:00|4217.6|4211.6|4216.8|4210.8|4217.6|4211.6|4216.8|4210.8|12
1729183390000|2024-10-17 16:43:10|4217.1|4211.1|4217.8|4211.8|4217.8|4211.8|4217.1|4211.1|3
1729183400000|2024-10-17 16:43:20|4218.3|4212.3|4216.8|4210.8|4218.3|4212.3|4216.8|4210.8|24
1729183410000|2024-10-17 16:43:30|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.1|4210.1|6
1729183420000|2024-10-17 16:43:40|4216.6|4210.6|4216.6|4210.6|4216.8|4210.8|4216.6|4210.6|2
1729183430000|2024-10-17 16:43:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|1
1729183440000|2024-10-17 16:44:00|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|8
1729183450000|2024-10-17 16:44:10|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|6
1729183460000|2024-10-17 16:44:20|4214.8|4208.8|4213.3|4207.3|4214.8|4208.8|4212.8|4206.8|26
1729183480000|2024-10-17 16:44:40|4213.8|4207.8|4214.3|4208.3|4214.6|4208.6|4213.8|4207.8|15
1729183490000|2024-10-17 16:44:50|4214.6|4208.6|4215.3|4209.3|4215.3|4209.3|4214.6|4208.6|5
1729183500000|2024-10-17 16:45:00|4215.6|4209.6|4216.6|4210.6|4216.6|4210.6|4215.6|4209.6|6
1729183510000|2024-10-17 16:45:10|4216.8|4210.8|4216.8|4210.8|4217.3|4211.3|4216.6|4210.6|19
1729183520000|2024-10-17 16:45:20|4216.6|4210.6|4217.3|4211.3|4217.3|4211.3|4216.6|4210.6|4
1729183530000|2024-10-17 16:45:30|||||||||1
1729183540000|2024-10-17 16:45:40|4216.8|4210.8|4216.8|4210.8|4217.3|4211.3|4216.6|4210.6|26
1729183550000|2024-10-17 16:45:50|4216.6|4210.6|4217.3|4211.3|4217.3|4211.3|4216.6|4210.6|9
1729183560000|2024-10-17 16:46:00|||||||||9
1729183570000|2024-10-17 16:46:10|||||||||1
1729183580000|2024-10-17 16:46:20|||||||||1
1729183600000|2024-10-17 16:46:40|4218.6|4212.6|4218.8|4212.8|4219|4213|4218.6|4212.6|48
1729183610000|2024-10-17 16:46:50|4219.1|4213.1|4217.3|4211.3|4219.3|4213.3|4217.3|4211.3|15
1729183620000|2024-10-17 16:47:00|||||||||3
1729183640000|2024-10-17 16:47:20|4217.7|4211.7|4219.3|4213.3|4219.3|4213.3|4217.7|4211.7|10
1729183650000|2024-10-17 16:47:30|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|2
1729183660000|2024-10-17 16:47:40|4217.3|4211.3|4217.3|4211.3|4217.7|4211.7|4217.3|4211.3|18
1729183680000|2024-10-17 16:48:00|4217.7|4211.7|4218.3|4212.3|4218.3|4212.3|4217.7|4211.7|10
1729183690000|2024-10-17 16:48:10|4219.3|4213.3|4218.3|4212.3|4219.3|4213.3|4218.3|4212.3|5
1729183700000|2024-10-17 16:48:20|4219.6|4213.6|4220.1|4214.1|4220.3|4214.3|4219.6|4213.6|10
1729183710000|2024-10-17 16:48:30|4219.6|4213.6|4220.3|4214.3|4220.3|4214.3|4219.6|4213.6|5
1729183720000|2024-10-17 16:48:40|4220.6|4214.6|4220.6|4214.6|4221.3|4215.3|4220.6|4214.6|5
1729183730000|2024-10-17 16:48:50|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|4
1729183740000|2024-10-17 16:49:00|4220.8|4214.8|4219.3|4213.3|4220.8|4214.8|4219|4213|15
1729183750000|2024-10-17 16:49:10|4219.1|4213.1|4218.3|4212.3|4219.1|4213.1|4217.6|4211.6|8
1729183760000|2024-10-17 16:49:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|6
1729183770000|2024-10-17 16:49:30|||||||||3
1729183780000|2024-10-17 16:49:40|4220.8|4214.8|4221.8|4215.8|4222.3|4216.3|4220.3|4214.3|24
1729183790000|2024-10-17 16:49:50|4222.3|4216.3|4221.8|4215.8|4222.3|4216.3|4221.6|4215.6|11
1729183800000|2024-10-17 16:50:00|4222.3|4216.3|4221.3|4215.3|4222.3|4216.3|4220.3|4214.3|11
1729183810000|2024-10-17 16:50:10|4221.6|4215.6|4221.6|4215.6|4222.3|4216.3|4221.6|4215.6|6
1729183820000|2024-10-17 16:50:20|4221.8|4215.8|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|3
1729183830000|2024-10-17 16:50:30|4222.6|4216.6|4222.3|4216.3|4222.6|4216.6|4222.3|4216.3|54
1729183840000|2024-10-17 16:50:40|4223.6|4217.6|4222.6|4216.6|4223.6|4217.6|4222.6|4216.6|52
1729183850000|2024-10-17 16:50:50|4222.8|4216.8|4222.6|4216.6|4222.8|4216.8|4221.8|4215.8|12
1729183860000|2024-10-17 16:51:00|4222.8|4216.8|4225.6|4219.6|4225.6|4219.6|4222.3|4216.3|41
1729183870000|2024-10-17 16:51:10|4225.8|4219.8|4227.6|4221.6|4227.6|4221.6|4225.6|4219.6|9
1729183880000|2024-10-17 16:51:20|4227.3|4221.3|4224.1|4218.1|4227.3|4221.3|4224.1|4218.1|8
1729183890000|2024-10-17 16:51:30|4224.3|4218.3|4224.1|4218.1|4224.3|4218.3|4224.1|4218.1|4
1729183900000|2024-10-17 16:51:40|4224.3|4218.3|4223.6|4217.6|4224.3|4218.3|4223.6|4217.6|6
1729183910000|2024-10-17 16:51:50|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.8|4217.8|5
1729183920000|2024-10-17 16:52:00|4223.6|4217.6|4222.6|4216.6|4223.6|4217.6|4222.3|4216.3|12
1729183930000|2024-10-17 16:52:10|4222.3|4216.3|4222.6|4216.6|4222.6|4216.6|4222.3|4216.3|30
1729183940000|2024-10-17 16:52:20|4222.3|4216.3|4221.1|4215.1|4222.6|4216.6|4221.1|4215.1|8
1729183950000|2024-10-17 16:52:30|4221.6|4215.6|4223.8|4217.8|4223.8|4217.8|4221.6|4215.6|17
1729183960000|2024-10-17 16:52:40|4224.1|4218.1|4224.1|4218.1|4224.3|4218.3|4223.8|4217.8|12
1729183970000|2024-10-17 16:52:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|3
1729183980000|2024-10-17 16:53:00|4224.1|4218.1|4224.8|4218.8|4224.8|4218.8|4223.6|4217.6|7
1729183990000|2024-10-17 16:53:10|4225|4219|4224.3|4218.3|4225.3|4219.3|4224.3|4218.3|1
1729184000000|2024-10-17 16:53:20|4223.8|4217.8|4221.3|4215.3|4224.3|4218.3|4221.3|4215.3|40
1729184010000|2024-10-17 16:53:30|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.6|4214.6|11
1729184020000|2024-10-17 16:53:40|4220.8|4214.8|4221.1|4215.1|4221.3|4215.3|4220.8|4214.8|6
1729184030000|2024-10-17 16:53:50|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|1
1729184040000|2024-10-17 16:54:00|4222.3|4216.3|4224.3|4218.3|4224.3|4218.3|4222.3|4216.3|14
1729184050000|2024-10-17 16:54:10|4225|4219|4226.8|4220.8|4227.3|4221.3|4225|4219|16
1729184060000|2024-10-17 16:54:20|4225.6|4219.6|4224.6|4218.6|4225.8|4219.8|4224.6|4218.6|6
1729184070000|2024-10-17 16:54:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|11
1729184080000|2024-10-17 16:54:40|4224.6|4218.6|4224.3|4218.3|4224.6|4218.6|4224.3|4218.3|0
1729184090000|2024-10-17 16:54:50|||||||||9
1729184100000|2024-10-17 16:55:00|4225.3|4219.3|4226.3|4220.3|4226.3|4220.3|4225.3|4219.3|4
1729184110000|2024-10-17 16:55:10|4226.8|4220.8|4226.8|4220.8|4227.8|4221.8|4226.8|4220.8|25
1729184120000|2024-10-17 16:55:20|4226.6|4220.6|4226.3|4220.3|4226.8|4220.8|4225.8|4219.8|8
1729184130000|2024-10-17 16:55:30|4227.3|4221.3|4227.6|4221.6|4227.8|4221.8|4227.3|4221.3|4
1729184140000|2024-10-17 16:55:40|4227.8|4221.8|4228.1|4222.1|4228.6|4222.6|4227.6|4221.6|16
1729184150000|2024-10-17 16:55:50|4227.8|4221.8|4228.3|4222.3|4228.3|4222.3|4226.8|4220.8|10
1729184160000|2024-10-17 16:56:00|4227.8|4221.8|4227.6|4221.6|4227.8|4221.8|4227.6|4221.6|12
1729184170000|2024-10-17 16:56:10|||||||||1
1729184180000|2024-10-17 16:56:20|4227.3|4221.3|4227.6|4221.6|4227.6|4221.6|4227.3|4221.3|9
1729184190000|2024-10-17 16:56:30|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.1|4221.1|4
1729184200000|2024-10-17 16:56:40|4228.1|4222.1|4228.6|4222.6|4228.8|4222.8|4228.1|4222.1|17
1729184210000|2024-10-17 16:56:50|4228.3|4222.3|4228.3|4222.3|4229.1|4223.1|4228.3|4222.3|14
1729184220000|2024-10-17 16:57:00|4227.6|4221.6|4226.3|4220.3|4227.6|4221.6|4226.3|4220.3|8
1729184230000|2024-10-17 16:57:10|4226.6|4220.6|4228.3|4222.3|4228.3|4222.3|4226.6|4220.6|11
1729184240000|2024-10-17 16:57:20|4227.6|4221.6|4227.8|4221.8|4228.1|4222.1|4227.6|4221.6|9
1729184250000|2024-10-17 16:57:30|4227.6|4221.6|4226.8|4220.8|4227.6|4221.6|4226.6|4220.6|8
1729184260000|2024-10-17 16:57:40|4227.1|4221.1|4226.8|4220.8|4227.3|4221.3|4226.8|4220.8|2
1729184270000|2024-10-17 16:57:50|4227.1|4221.1|4227.3|4221.3|4227.3|4221.3|4226.6|4220.6|5
1729184280000|2024-10-17 16:58:00|4227.1|4221.1|4227.8|4221.8|4228.1|4222.1|4227.1|4221.1|10
1729184290000|2024-10-17 16:58:10|4227.6|4221.6|4228.1|4222.1|4228.3|4222.3|4227.6|4221.6|4
1729184300000|2024-10-17 16:58:20|4227.8|4221.8|4227.6|4221.6|4228.3|4222.3|4226.3|4220.3|26
1729184310000|2024-10-17 16:58:30|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|9
1729184320000|2024-10-17 16:58:40|4225.6|4219.6|4225.8|4219.8|4225.8|4219.8|4225.6|4219.6|8
1729184330000|2024-10-17 16:58:50|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|6
1729184340000|2024-10-17 16:59:00|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4225.8|4219.8|8
1729184350000|2024-10-17 16:59:10|4226.8|4220.8|4225.1|4219.1|4226.8|4220.8|4224.8|4218.8|20
1729184360000|2024-10-17 16:59:20|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.6|4218.6|2
1729184370000|2024-10-17 16:59:30|4225.1|4219.1|4225.6|4219.6|4226.8|4220.8|4224.8|4218.8|5
1729184380000|2024-10-17 16:59:40|4225.8|4219.8|4225.3|4219.3|4225.8|4219.8|4224.6|4218.6|9
1729184390000|2024-10-17 16:59:50|4225.1|4219.1|4223.8|4217.8|4225.3|4219.3|4223.8|4217.8|17
1729184400000|2024-10-17 17:00:00|4224|4218|4226.3|4220.3|4226.3|4220.3|4224|4218|44
1729184410000|2024-10-17 17:00:10|4226.8|4220.8|4222.8|4216.8|4226.8|4220.8|4222.8|4216.8|30
1729184420000|2024-10-17 17:00:20|4223.1|4217.1|4222.3|4216.3|4223.8|4217.8|4222.3|4216.3|21
1729184430000|2024-10-17 17:00:30|4221.6|4215.6|4221.6|4215.6|4222.1|4216.1|4221.3|4215.3|5
1729184440000|2024-10-17 17:00:40|4221.8|4215.8|4220.8|4214.8|4222.3|4216.3|4220.8|4214.8|21
1729184450000|2024-10-17 17:00:50|4220.3|4214.3|4221.3|4215.3|4221.3|4215.3|4220.3|4214.3|3
1729184460000|2024-10-17 17:01:00|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.6|4214.6|5
1729184470000|2024-10-17 17:01:10|4220.8|4214.8|4218.3|4212.3|4221.3|4215.3|4218.3|4212.3|26
1729184480000|2024-10-17 17:01:20|4217.4|4211.4|4217.6|4211.6|4217.6|4211.6|4216.3|4210.3|34
1729184490000|2024-10-17 17:01:30|||||||||1
1729184500000|2024-10-17 17:01:40|4217.3|4211.3|4217.6|4211.6|4217.6|4211.6|4216.6|4210.6|5
1729184510000|2024-10-17 17:01:50|4217.8|4211.8|4218.1|4212.1|4218.3|4212.3|4217.8|4211.8|10
1729184520000|2024-10-17 17:02:00|4218.3|4212.3|4219.3|4213.3|4219.3|4213.3|4218.3|4212.3|19
1729184530000|2024-10-17 17:02:10|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|13
1729184540000|2024-10-17 17:02:20|||||||||1
1729184550000|2024-10-17 17:02:30|4218.6|4212.6|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|2
1729184560000|2024-10-17 17:02:40|4219.3|4213.3|4218.3|4212.3|4219.3|4213.3|4218.3|4212.3|8
1729184570000|2024-10-17 17:02:50|4217.8|4211.8|4217.6|4211.6|4217.8|4211.8|4217.3|4211.3|11
1729184580000|2024-10-17 17:03:00|4217.8|4211.8|4216.3|4210.3|4218.3|4212.3|4214.6|4208.6|31
1729184590000|2024-10-17 17:03:10|4215.6|4209.6|4216.3|4210.3|4216.3|4210.3|4215.6|4209.6|4
1729184600000|2024-10-17 17:03:20|4215.6|4209.6|4213.3|4207.3|4216.3|4210.3|4213.3|4207.3|23
1729184610000|2024-10-17 17:03:30|4213.6|4207.6|4214.1|4208.1|4214.3|4208.3|4213.3|4207.3|3
1729184620000|2024-10-17 17:03:40|4213.8|4207.8|4213.1|4207.1|4213.8|4207.8|4212.6|4206.6|4
1729184630000|2024-10-17 17:03:50|4212.8|4206.8|4212.8|4206.8|4213.1|4207.1|4212.6|4206.6|2
1729184640000|2024-10-17 17:04:00|4212.6|4206.6|4213.3|4207.3|4214|4208|4212.3|4206.3|9
1729184650000|2024-10-17 17:04:10|4213.5|4207.5|4213.6|4207.6|4213.8|4207.8|4213.3|4207.3|5
1729184660000|2024-10-17 17:04:20|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|1
1729184670000|2024-10-17 17:04:30|4213.8|4207.8|4213.8|4207.8|4214.1|4208.1|4213.8|4207.8|3
1729184690000|2024-10-17 17:04:50|4213.6|4207.6|4213.8|4207.8|4214.3|4208.3|4213.6|4207.6|4
1729184700000|2024-10-17 17:05:00|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|2
1729184710000|2024-10-17 17:05:10|4214.3|4208.3|4215.8|4209.8|4216.3|4210.3|4214.3|4208.3|123
1729184720000|2024-10-17 17:05:20|4216.6|4210.6|4215.3|4209.3|4217.3|4211.3|4215.3|4209.3|31
1729184730000|2024-10-17 17:05:30|||||||||1
1729184740000|2024-10-17 17:05:40|4214.8|4208.8|4212.3|4206.3|4214.8|4208.8|4212.3|4206.3|16
1729184750000|2024-10-17 17:05:50|4212.1|4206.1|4211.3|4205.3|4212.1|4206.1|4210.7|4204.7|17
1729184760000|2024-10-17 17:06:00|4211|4205|4206.3|4200.3|4211|4205|4206.3|4200.3|124
1729184770000|2024-10-17 17:06:10|4207.1|4201.1|4200.8|4194.8|4207.3|4201.3|4200.8|4194.8|77
1729184780000|2024-10-17 17:06:20|4201.1|4195.1|4202.6|4196.6|4203.6|4197.6|4200.6|4194.6|24
1729184790000|2024-10-17 17:06:30|4202.8|4196.8|4198.8|4192.8|4203.3|4197.3|4197.3|4191.3|42
1729184800000|2024-10-17 17:06:40|4198.6|4192.6|4200.6|4194.6|4200.6|4194.6|4198.6|4192.6|17
1729184810000|2024-10-17 17:06:50|4200|4194|4202.8|4196.8|4202.8|4196.8|4200|4194|59
1729184820000|2024-10-17 17:07:00|4202.6|4196.6|4204.3|4198.3|4204.3|4198.3|4202.3|4196.3|5
1729184830000|2024-10-17 17:07:10|4204.1|4198.1|4204.3|4198.3|4204.8|4198.8|4203.8|4197.8|6
1729184840000|2024-10-17 17:07:20|4205.6|4199.6|4205.3|4199.3|4205.6|4199.6|4205.3|4199.3|4
1729184860000|2024-10-17 17:07:40|4204.8|4198.8|4202.8|4196.8|4205.3|4199.3|4202.6|4196.6|43
1729184870000|2024-10-17 17:07:50|4202.6|4196.6|4203.8|4197.8|4203.8|4197.8|4202.6|4196.6|12
1729184880000|2024-10-17 17:08:00|4203.6|4197.6|4203.3|4197.3|4203.6|4197.6|4203.3|4197.3|24
1729184890000|2024-10-17 17:08:10|4203.6|4197.6|4206.6|4200.6|4206.8|4200.8|4203.6|4197.6|17
1729184900000|2024-10-17 17:08:20|4206.8|4200.8|4209.3|4203.3|4209.3|4203.3|4206.6|4200.6|5
1729184910000|2024-10-17 17:08:30|4209|4203|4206.8|4200.8|4209|4203|4206.6|4200.6|33
1729184920000|2024-10-17 17:08:40|4207.3|4201.3|4207.3|4201.3|4208.3|4202.3|4206.8|4200.8|20
1729184930000|2024-10-17 17:08:50|4207.1|4201.1|4206.3|4200.3|4207.1|4201.1|4205.6|4199.6|10
1729184940000|2024-10-17 17:09:00|4206.6|4200.6|4207.8|4201.8|4208.1|4202.1|4206.3|4200.3|6
1729184950000|2024-10-17 17:09:10|4208.1|4202.1|4210.3|4204.3|4210.3|4204.3|4208.1|4202.1|2
1729184960000|2024-10-17 17:09:20|4210.8|4204.8|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|3
1729184970000|2024-10-17 17:09:30|4210.8|4204.8|4213.3|4207.3|4213.3|4207.3|4210.3|4204.3|91
1729184980000|2024-10-17 17:09:40|4212.8|4206.8|4212.1|4206.1|4212.8|4206.8|4212.1|4206.1|8
1729184990000|2024-10-17 17:09:50|4212.3|4206.3|4211.8|4205.8|4212.3|4206.3|4211.3|4205.3|7
1729185000000|2024-10-17 17:10:00|4212.3|4206.3|4211.8|4205.8|4212.3|4206.3|4211.3|4205.3|10
1729185010000|2024-10-17 17:10:10|4211.6|4205.6|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|2
1729185020000|2024-10-17 17:10:20|4211.5|4205.5|4213|4207|4213|4207|4211.3|4205.3|24
1729185030000|2024-10-17 17:10:30|4213.3|4207.3|4212.3|4206.3|4213.5|4207.5|4212.3|4206.3|6
1729185040000|2024-10-17 17:10:40|4212|4206|4212|4206|4212.3|4206.3|4211.3|4205.3|8
1729185050000|2024-10-17 17:10:50|4212.5|4206.5|4215.7|4209.7|4215.7|4209.7|4212.5|4206.5|30
1729185060000|2024-10-17 17:11:00|4216.5|4210.5|4216.2|4210.2|4216.5|4210.5|4215.3|4209.3|14
1729185070000|2024-10-17 17:11:10|4216|4210|4218|4212|4218.2|4212.2|4216|4210|6
1729185080000|2024-10-17 17:11:20|4218.2|4212.2|4218.2|4212.2|4218.7|4212.7|4217.7|4211.7|13
1729185090000|2024-10-17 17:11:30|4218|4212|4219|4213|4219|4213|4218|4212|5
1729185100000|2024-10-17 17:11:40|4218.7|4212.7|4219|4213|4219|4213|4218.3|4212.3|25
1729185110000|2024-10-17 17:11:50|4219.3|4213.3|4218.3|4212.3|4219.3|4213.3|4218|4212|37
1729185120000|2024-10-17 17:12:00|4219|4213|4217.3|4211.3|4219|4213|4217.3|4211.3|18
1729185130000|2024-10-17 17:12:10|4217.5|4211.5|4217|4211|4217.5|4211.5|4217|4211|0
1729185140000|2024-10-17 17:12:20|4216.7|4210.7|4216.3|4210.3|4216.7|4210.7|4215.5|4209.5|13
1729185150000|2024-10-17 17:12:30|4217|4211|4217.7|4211.7|4218|4212|4217|4211|8
1729185160000|2024-10-17 17:12:40|4217.5|4211.5|4218|4212|4218.3|4212.3|4217.3|4211.3|9
1729185170000|2024-10-17 17:12:50|4218.3|4212.3|4217|4211|4218.3|4212.3|4217|4211|4
1729185180000|2024-10-17 17:13:00|4217.5|4211.5|4217|4211|4217.5|4211.5|4217|4211|3
1729185190000|2024-10-17 17:13:10|4217.2|4211.2|4217.5|4211.5|4217.7|4211.7|4217|4211|2
1729185200000|2024-10-17 17:13:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|1
1729185210000|2024-10-17 17:13:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.3|4211.3|3
1729185220000|2024-10-17 17:13:40|4217.3|4211.3|4216.5|4210.5|4217.3|4211.3|4216.3|4210.3|3
1729185230000|2024-10-17 17:13:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|1
1729185240000|2024-10-17 17:14:00|4217.3|4211.3|4217.5|4211.5|4217.5|4211.5|4216.7|4210.7|4
1729185250000|2024-10-17 17:14:10|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|11
1729185260000|2024-10-17 17:14:20|4218.1|4212.1|4218|4212|4218.2|4212.2|4217.7|4211.7|5
1729185270000|2024-10-17 17:14:30|4217.7|4211.7|4218.7|4212.7|4218.7|4212.7|4217.7|4211.7|3
1729185280000|2024-10-17 17:14:40|4219.3|4213.3|4218.7|4212.7|4219.3|4213.3|4218.7|4212.7|41
1729185290000|2024-10-17 17:14:50|4218.3|4212.3|4218.7|4212.7|4218.7|4212.7|4218.3|4212.3|7
1729185300000|2024-10-17 17:15:00|4218.5|4212.5|4217.7|4211.7|4218.7|4212.7|4217.7|4211.7|9
1729185310000|2024-10-17 17:15:10|4218.5|4212.5|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|2
1729185320000|2024-10-17 17:15:20|4219|4213|4219|4213|4219.3|4213.3|4219|4213|65
1729185330000|2024-10-17 17:15:30|4219.3|4213.3|4222|4216|4222|4216|4219|4213|67
1729185340000|2024-10-17 17:15:40|4222.2|4216.2|4221.5|4215.5|4222.7|4216.7|4221.5|4215.5|23
1729185350000|2024-10-17 17:15:50|4221.7|4215.7|4223|4217|4223|4217|4221.5|4215.5|14
1729185360000|2024-10-17 17:16:00|4224|4218|4224|4218|4225|4219|4224|4218|9
1729185370000|2024-10-17 17:16:10|4225|4219|4224|4218|4225|4219|4223.7|4217.7|29
1729185380000|2024-10-17 17:16:20|4223.7|4217.7|4223|4217|4223.7|4217.7|4222.7|4216.7|9
1729185390000|2024-10-17 17:16:30|4223.2|4217.2|4224|4218|4224.7|4218.7|4223.2|4217.2|4
1729185400000|2024-10-17 17:16:40|4224.7|4218.7|4223|4217|4224.7|4218.7|4223|4217|7
1729185410000|2024-10-17 17:16:50|4222.7|4216.7|4223.7|4217.7|4223.7|4217.7|4222.7|4216.7|7
1729185420000|2024-10-17 17:17:00|4224|4218|4223|4217|4224|4218|4222|4216|20
1729185430000|2024-10-17 17:17:10|4222.8|4216.8|4224|4218|4224|4218|4222.5|4216.5|10
1729185440000|2024-10-17 17:17:20|4224.3|4218.3|4225.3|4219.3|4225.5|4219.5|4224|4218|19
1729185450000|2024-10-17 17:17:30|4225.5|4219.5|4226|4220|4227|4221|4225.5|4219.5|29
1729185460000|2024-10-17 17:17:40|4225.5|4219.5|4225.7|4219.7|4225.7|4219.7|4225.3|4219.3|4
1729185470000|2024-10-17 17:17:50|4225.5|4219.5|4225.5|4219.5|4226.3|4220.3|4225.2|4219.2|64
1729185480000|2024-10-17 17:18:00|4225.2|4219.2|4225|4219|4226|4220|4225|4219|10
1729185490000|2024-10-17 17:18:10|4225.2|4219.2|4225.5|4219.5|4225.7|4219.7|4225|4219|32
1729185500000|2024-10-17 17:18:20|4225.3|4219.3|4225.3|4219.3|4225.5|4219.5|4225.3|4219.3|1
1729185510000|2024-10-17 17:18:30|4225.5|4219.5|4227.7|4221.7|4227.7|4221.7|4225.5|4219.5|30
1729185520000|2024-10-17 17:18:40|4227.5|4221.5|4227.7|4221.7|4227.8|4221.8|4227|4221|14
1729185530000|2024-10-17 17:18:50|4227.5|4221.5|4226|4220|4227.5|4221.5|4226|4220|17
1729185540000|2024-10-17 17:19:00|4226.2|4220.2|4225|4219|4226.2|4220.2|4224.7|4218.7|15
1729185550000|2024-10-17 17:19:10|4225.2|4219.2|4226.7|4220.7|4226.7|4220.7|4225.2|4219.2|1
1729185560000|2024-10-17 17:19:20|||||||||1
1729185570000|2024-10-17 17:19:30|4226|4220|4225|4219|4226|4220|4225|4219|12
1729185580000|2024-10-17 17:19:40|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|3
1729185590000|2024-10-17 17:19:50|4225|4219|4225.2|4219.2|4225.2|4219.2|4225|4219|7
1729185600000|2024-10-17 17:20:00|4225|4219|4225|4219|4226|4220|4225|4219|10
1729185610000|2024-10-17 17:20:10|4225.7|4219.7|4224.7|4218.7|4225.7|4219.7|4224.7|4218.7|3
1729185620000|2024-10-17 17:20:20|4224.3|4218.3|4223.7|4217.7|4224.3|4218.3|4223.2|4217.2|10
1729185630000|2024-10-17 17:20:30|4224|4218|4224|4218|4224.3|4218.3|4223.7|4217.7|1
1729185640000|2024-10-17 17:20:40|4224.3|4218.3|4224.2|4218.2|4224.7|4218.7|4224|4218|3
1729185650000|2024-10-17 17:20:50|4224|4218|4225|4219|4225.3|4219.3|4224|4218|0
1729185660000|2024-10-17 17:21:00|4225.2|4219.2|4225.5|4219.5|4225.7|4219.7|4225.2|4219.2|8
1729185670000|2024-10-17 17:21:10|4225.7|4219.7|4225.3|4219.3|4225.7|4219.7|4224.3|4218.3|19
1729185680000|2024-10-17 17:21:20|4225.6|4219.6|4226.6|4220.6|4227.1|4221.1|4225.6|4219.6|10
1729185700000|2024-10-17 17:21:40|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4226.6|4220.6|19
1729185710000|2024-10-17 17:21:50|4227.3|4221.3|4227.6|4221.6|4228.6|4222.6|4226.8|4220.8|18
1729185720000|2024-10-17 17:22:00|4227.3|4221.3|4226.6|4220.6|4227.3|4221.3|4226.6|4220.6|6
1729185730000|2024-10-17 17:22:10|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|2
1729185740000|2024-10-17 17:22:20|4227.1|4221.1|4227.3|4221.3|4227.3|4221.3|4226.8|4220.8|2
1729185750000|2024-10-17 17:22:30|4226.6|4220.6|4226.8|4220.8|4226.8|4220.8|4226.3|4220.3|15
1729185760000|2024-10-17 17:22:40|4226.6|4220.6|4226.8|4220.8|4227.3|4221.3|4226.6|4220.6|3
1729185770000|2024-10-17 17:22:50|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1729185780000|2024-10-17 17:23:00|4227.3|4221.3|4226.8|4220.8|4230.3|4224.3|4226.8|4220.8|49
1729185790000|2024-10-17 17:23:10|4227.1|4221.1|4226.8|4220.8|4227.3|4221.3|4226.3|4220.3|8
1729185800000|2024-10-17 17:23:20|4226.6|4220.6|4227.3|4221.3|4227.3|4221.3|4226.6|4220.6|1
1729185810000|2024-10-17 17:23:30|4227.5|4221.5|4228.3|4222.3|4228.3|4222.3|4227.5|4221.5|6
1729185820000|2024-10-17 17:23:40|4228.1|4222.1|4227.8|4221.8|4228.8|4222.8|4227.8|4221.8|16
1729185830000|2024-10-17 17:23:50|4228|4222|4227.8|4221.8|4228.3|4222.3|4227.8|4221.8|7
1729185840000|2024-10-17 17:24:00|4228.3|4222.3|4228.1|4222.1|4228.3|4222.3|4227.3|4221.3|15
1729185850000|2024-10-17 17:24:10|4227.8|4221.8|4228.3|4222.3|4228.3|4222.3|4227.3|4221.3|5
1729185860000|2024-10-17 17:24:20|||||||||2
1729185870000|2024-10-17 17:24:30|||||||||1
1729185880000|2024-10-17 17:24:40|4227.8|4221.8|4228.3|4222.3|4228.3|4222.3|4227.8|4221.8|12
1729185890000|2024-10-17 17:24:50|4229.3|4223.3|4229.8|4223.8|4230.3|4224.3|4229.3|4223.3|14
1729185900000|2024-10-17 17:25:00|4229.6|4223.6|4232.4|4226.4|4232.8|4226.8|4229.3|4223.3|59
1729185910000|2024-10-17 17:25:10|4231.6|4225.6|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|11
1729185920000|2024-10-17 17:25:20|4231.6|4225.6|4232.8|4226.8|4232.8|4226.8|4231.6|4225.6|23
1729185930000|2024-10-17 17:25:30|4232.6|4226.6|4234.3|4228.3|4234.6|4228.6|4232.6|4226.6|29
1729185940000|2024-10-17 17:25:40|4234.1|4228.1|4232.6|4226.6|4234.1|4228.1|4232.6|4226.6|21
1729185950000|2024-10-17 17:25:50|4232.8|4226.8|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|9
1729185960000|2024-10-17 17:26:00|4232.8|4226.8|4232.1|4226.1|4232.8|4226.8|4231.8|4225.8|10
1729185970000|2024-10-17 17:26:10|4232.3|4226.3|4233.3|4227.3|4233.3|4227.3|4232.3|4226.3|4
1729185980000|2024-10-17 17:26:20|4233.1|4227.1|4232.8|4226.8|4233.3|4227.3|4232.6|4226.6|7
1729185990000|2024-10-17 17:26:30|4233.1|4227.1|4232.8|4226.8|4233.3|4227.3|4232.6|4226.6|3
1729186000000|2024-10-17 17:26:40|4233.1|4227.1|4232.8|4226.8|4233.1|4227.1|4232.6|4226.6|4
1729186010000|2024-10-17 17:26:50|4233.3|4227.3|4232.6|4226.6|4233.3|4227.3|4232.1|4226.1|11
1729186020000|2024-10-17 17:27:00|||||||||1
1729186030000|2024-10-17 17:27:10|4233.3|4227.3|4234.1|4228.1|4234.1|4228.1|4233.3|4227.3|3
1729186040000|2024-10-17 17:27:20|4234.3|4228.3|4233.3|4227.3|4234.3|4228.3|4233.3|4227.3|3
1729186050000|2024-10-17 17:27:30|4232.6|4226.6|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|10
1729186060000|2024-10-17 17:27:40|4232.6|4226.6|4232.8|4226.8|4232.8|4226.8|4232.6|4226.6|2
1729186070000|2024-10-17 17:27:50|4230.6|4224.6|4230.6|4224.6|4230.8|4224.8|4230.6|4224.6|46
1729186080000|2024-10-17 17:28:00|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|2
1729186090000|2024-10-17 17:28:10|4232.3|4226.3|4233.6|4227.6|4233.6|4227.6|4232.3|4226.3|7
1729186100000|2024-10-17 17:28:20|4232.1|4226.1|4232.8|4226.8|4232.8|4226.8|4231.8|4225.8|20
1729186110000|2024-10-17 17:28:30|4233.3|4227.3|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|8
1729186120000|2024-10-17 17:28:40|4232|4226|4230.6|4224.6|4232|4226|4230.6|4224.6|12
1729186130000|2024-10-17 17:28:50|4230.8|4224.8|4230.6|4224.6|4230.8|4224.8|4230.6|4224.6|3
1729186140000|2024-10-17 17:29:00|4230.8|4224.8|4230.3|4224.3|4231.1|4225.1|4230.3|4224.3|7
1729186160000|2024-10-17 17:29:20|4229.6|4223.6|4229.6|4223.6|4230.1|4224.1|4228.6|4222.6|25
1729186170000|2024-10-17 17:29:30|4230.1|4224.1|4230.3|4224.3|4230.3|4224.3|4230.1|4224.1|2
1729186180000|2024-10-17 17:29:40|4230.1|4224.1|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|3
1729186190000|2024-10-17 17:29:50|4231.1|4225.1|4233.6|4227.6|4233.6|4227.6|4230.8|4224.8|36
1729186200000|2024-10-17 17:30:00|4233.8|4227.8|4236.8|4230.8|4237.3|4231.3|4233.8|4227.8|34
1729186210000|2024-10-17 17:30:10|4237.3|4231.3|4238.8|4232.8|4238.8|4232.8|4237.3|4231.3|39
1729186220000|2024-10-17 17:30:20|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4237.3|4231.3|57
1729186230000|2024-10-17 17:30:30|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4237.6|4231.6|6
1729186240000|2024-10-17 17:30:40|4237.3|4231.3|4237.6|4231.6|4237.8|4231.8|4237|4231|12
1729186250000|2024-10-17 17:30:50|4237.3|4231.3|4236.6|4230.6|4237.3|4231.3|4236.6|4230.6|5
1729186260000|2024-10-17 17:31:00|4236.8|4230.8|4237.1|4231.1|4237.1|4231.1|4236.3|4230.3|3
1729186270000|2024-10-17 17:31:10|4237.3|4231.3|4236.3|4230.3|4237.3|4231.3|4236.3|4230.3|20
1729186280000|2024-10-17 17:31:20|4235.6|4229.6|4236.3|4230.3|4236.3|4230.3|4235.3|4229.3|10
1729186290000|2024-10-17 17:31:30|||||||||1
1729186300000|2024-10-17 17:31:40|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|7
1729186310000|2024-10-17 17:31:50|||||||||3
1729186320000|2024-10-17 17:32:00|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|5
1729186330000|2024-10-17 17:32:10|4235.8|4229.8|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|6
1729186340000|2024-10-17 17:32:20|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.3|4230.3|25
1729186350000|2024-10-17 17:32:30|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|3
1729186360000|2024-10-17 17:32:40|4236.6|4230.6|4236.3|4230.3|4236.6|4230.6|4236.3|4230.3|8
1729186370000|2024-10-17 17:32:50|||||||||3
1729186380000|2024-10-17 17:33:00|||||||||9
1729186390000|2024-10-17 17:33:10|4237.1|4231.1|4238.3|4232.3|4238.6|4232.6|4236.8|4230.8|26
1729186400000|2024-10-17 17:33:20|4237.3|4231.3|4237.3|4231.3|4238.3|4232.3|4237.3|4231.3|12
1729186410000|2024-10-17 17:33:30|4237.1|4231.1|4238.3|4232.3|4238.6|4232.6|4237.1|4231.1|19
1729186420000|2024-10-17 17:33:40|4238.6|4232.6|4237.8|4231.8|4238.6|4232.6|4236.3|4230.3|45
1729186430000|2024-10-17 17:33:50|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4236.8|4230.8|4
1729186440000|2024-10-17 17:34:00|4236.3|4230.3|4237.6|4231.6|4237.6|4231.6|4236.3|4230.3|3
1729186450000|2024-10-17 17:34:10|4237.8|4231.8|4238.6|4232.6|4238.8|4232.8|4237.6|4231.6|16
1729186460000|2024-10-17 17:34:20|4238.8|4232.8|4238.1|4232.1|4238.8|4232.8|4237.8|4231.8|21
1729186470000|2024-10-17 17:34:30|4237.8|4231.8|4237.3|4231.3|4237.8|4231.8|4237.3|4231.3|0
1729186480000|2024-10-17 17:34:40|4237.6|4231.6|4237.3|4231.3|4237.6|4231.6|4237.3|4231.3|8
1729186490000|2024-10-17 17:34:50|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|8
1729186500000|2024-10-17 17:35:00|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|8
1729186510000|2024-10-17 17:35:10|4238.6|4232.6|4238.3|4232.3|4238.6|4232.6|4238.1|4232.1|9
1729186520000|2024-10-17 17:35:20|4237.8|4231.8|4236.3|4230.3|4239.8|4233.8|4236.3|4230.3|77
1729186530000|2024-10-17 17:35:30|4236.6|4230.6|4235.8|4229.8|4236.6|4230.6|4235.6|4229.6|5
1729186540000|2024-10-17 17:35:40|4235.6|4229.6|4235.3|4229.3|4236.6|4230.6|4235.3|4229.3|1
1729186550000|2024-10-17 17:35:50|4235.1|4229.1|4233.3|4227.3|4235.6|4229.6|4233.3|4227.3|12
1729186560000|2024-10-17 17:36:00|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|15
1729186570000|2024-10-17 17:36:10|4233.3|4227.3|4233.3|4227.3|4233.8|4227.8|4233.1|4227.1|14
1729186580000|2024-10-17 17:36:20|4233.6|4227.6|4233.3|4227.3|4233.6|4227.6|4233.3|4227.3|2
1729186590000|2024-10-17 17:36:30|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|17
1729186600000|2024-10-17 17:36:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|8
1729186610000|2024-10-17 17:36:50|4233.6|4227.6|4236.3|4230.3|4236.3|4230.3|4233.3|4227.3|23
1729186620000|2024-10-17 17:37:00|4237.1|4231.1|4237.6|4231.6|4239.1|4233.1|4237|4231|21
1729186630000|2024-10-17 17:37:10|4237.3|4231.3|4237|4231|4238|4232|4236.8|4230.8|31
1729186640000|2024-10-17 17:37:20|||||||||1
1729186650000|2024-10-17 17:37:30|4236.7|4230.7|4236.3|4230.3|4237|4231|4236.3|4230.3|2
1729186660000|2024-10-17 17:37:40|4236|4230|4236|4230|4236|4230|4236|4230|0
1729186670000|2024-10-17 17:37:50|4236.3|4230.3|4236.8|4230.8|4236.8|4230.8|4236.3|4230.3|10
1729186680000|2024-10-17 17:38:00|4236.5|4230.5|4236|4230|4236.5|4230.5|4235.5|4229.5|5
1729186690000|2024-10-17 17:38:10|4236.3|4230.3|4238.3|4232.3|4238.5|4232.5|4236.3|4230.3|14
1729186700000|2024-10-17 17:38:20|4238|4232|4237.5|4231.5|4238|4232|4237.5|4231.5|35
1729186710000|2024-10-17 17:38:30|4238|4232|4240.3|4234.3|4240.3|4234.3|4238|4232|36
1729186720000|2024-10-17 17:38:40|4239.8|4233.8|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|11
1729186730000|2024-10-17 17:38:50|4239|4233|4239|4233|4239|4233|4238.8|4232.8|28
1729186740000|2024-10-17 17:39:00|4239.3|4233.3|4238.3|4232.3|4239.8|4233.8|4238.3|4232.3|9
1729186750000|2024-10-17 17:39:10|4239|4233|4238.3|4232.3|4239.3|4233.3|4238.3|4232.3|6
1729186760000|2024-10-17 17:39:20|4237.3|4231.3|4236.5|4230.5|4237.3|4231.3|4236|4230|15
1729186770000|2024-10-17 17:39:30|4236.3|4230.3|4234.5|4228.5|4236.3|4230.3|4234.5|4228.5|22
1729186780000|2024-10-17 17:39:40|4234.3|4228.3|4234|4228|4234.3|4228.3|4233|4227|15
1729186790000|2024-10-17 17:39:50|4234.3|4228.3|4233.5|4227.5|4234.5|4228.5|4233.5|4227.5|10
1729186800000|2024-10-17 17:40:00|4233.7|4227.7|4234.5|4228.5|4234.7|4228.7|4233.7|4227.7|0
1729186810000|2024-10-17 17:40:10|4235|4229|4235|4229|4235.2|4229.2|4234.7|4228.7|4
1729186820000|2024-10-17 17:40:20|4234.7|4228.7|4233.7|4227.7|4235|4229|4233.7|4227.7|3
1729186830000|2024-10-17 17:40:30|4234|4228|4233|4227|4234|4228|4233|4227|6
1729186840000|2024-10-17 17:40:40|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|41
1729186850000|2024-10-17 17:40:50|4234|4228|4234|4228|4234.7|4228.7|4234|4228|8
1729186860000|2024-10-17 17:41:00|||||||||1
1729186870000|2024-10-17 17:41:10|4234.3|4228.3|4235.5|4229.5|4235.5|4229.5|4234.3|4228.3|6
1729186880000|2024-10-17 17:41:20|4235.4|4229.4|4235|4229|4235.5|4229.5|4235|4229|2
1729186890000|2024-10-17 17:41:30|4235.2|4229.2|4235|4229|4235.2|4229.2|4235|4229|3
1729186900000|2024-10-17 17:41:40|4233|4227|4232|4226|4233|4227|4232|4226|30
1729186910000|2024-10-17 17:41:50|4232.3|4226.3|4231.7|4225.7|4232.3|4226.3|4231.7|4225.7|5
1729186920000|2024-10-17 17:42:00|4232|4226|4231.7|4225.7|4232|4226|4231.7|4225.7|6
1729186930000|2024-10-17 17:42:10|4232|4226|4232.7|4226.7|4233.2|4227.2|4232|4226|21
1729186940000|2024-10-17 17:42:20|4232|4226|4231.3|4225.3|4232.2|4226.2|4231.3|4225.3|9
1729186950000|2024-10-17 17:42:30|4231|4225|4232.7|4226.7|4232.7|4226.7|4230.7|4224.7|35
1729186960000|2024-10-17 17:42:40|4233|4227|4233.2|4227.2|4234|4228|4232.7|4226.7|29
1729186970000|2024-10-17 17:42:50|4233|4227|4230.7|4224.7|4233.2|4227.2|4230.3|4224.3|10
1729186980000|2024-10-17 17:43:00|4230.5|4224.5|4231|4225|4231|4225|4230.5|4224.5|2
1729186990000|2024-10-17 17:43:10|4231.7|4225.7|4231|4225|4231.7|4225.7|4231|4225|6
1729187000000|2024-10-17 17:43:20|4231.2|4225.2|4231.5|4225.5|4231.7|4225.7|4231|4225|5
1729187010000|2024-10-17 17:43:30|4231.2|4225.2|4231.2|4225.2|4231.7|4225.7|4230.7|4224.7|4
1729187020000|2024-10-17 17:43:40|4231.5|4225.5|4231.2|4225.2|4231.7|4225.7|4230.7|4224.7|8
1729187030000|2024-10-17 17:43:50|4231|4225|4230.5|4224.5|4231.2|4225.2|4229.7|4223.7|54
1729187040000|2024-10-17 17:44:00|4230.7|4224.7|4231.2|4225.2|4231.5|4225.5|4230.7|4224.7|16
1729187050000|2024-10-17 17:44:10|4231.3|4225.3|4232|4226|4232.3|4226.3|4231.3|4225.3|6
1729187060000|2024-10-17 17:44:20|4232.5|4226.5|4233.3|4227.3|4233.3|4227.3|4232.5|4226.5|1
1729187070000|2024-10-17 17:44:30|4232.3|4226.3|4231.5|4225.5|4232.3|4226.3|4231.3|4225.3|34
1729187080000|2024-10-17 17:44:40|4231.8|4225.8|4232|4226|4232.3|4226.3|4231.5|4225.5|7
1729187090000|2024-10-17 17:44:50|4232.3|4226.3|4232|4226|4232.3|4226.3|4232|4226|11
1729187100000|2024-10-17 17:45:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|6
1729187110000|2024-10-17 17:45:10|4234.5|4228.5|4234|4228|4234.5|4228.5|4233|4227|32
1729187120000|2024-10-17 17:45:20|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|7
1729187130000|2024-10-17 17:45:30|4234.3|4228.3|4234.5|4228.5|4235.3|4229.3|4234.3|4228.3|21
1729187140000|2024-10-17 17:45:40|4234.3|4228.3|4234.5|4228.5|4234.5|4228.5|4234.3|4228.3|1
1729187150000|2024-10-17 17:45:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.3|4228.3|7
1729187160000|2024-10-17 17:46:00|4235.3|4229.3|4234.7|4228.7|4235.3|4229.3|4234.7|4228.7|2
1729187170000|2024-10-17 17:46:10|4235|4229|4234.5|4228.5|4235.3|4229.3|4234.5|4228.5|7
1729187180000|2024-10-17 17:46:20|4234.7|4228.7|4233.3|4227.3|4234.7|4228.7|4232.5|4226.5|28
1729187190000|2024-10-17 17:46:30|||||||||2
1729187200000|2024-10-17 17:46:40|4232.5|4226.5|4232.8|4226.8|4233.3|4227.3|4232.5|4226.5|4
1729187210000|2024-10-17 17:46:50|4233|4227|4234.8|4228.8|4235.7|4229.7|4233|4227|16
1729187220000|2024-10-17 17:47:00|4234.6|4228.6|4234.3|4228.3|4235|4229|4234|4228|17
1729187230000|2024-10-17 17:47:10|4234.8|4228.8|4235.5|4229.5|4235.5|4229.5|4234.5|4228.5|11
1729187240000|2024-10-17 17:47:20|4235.3|4229.3|4235|4229|4235.7|4229.7|4235|4229|8
1729187250000|2024-10-17 17:47:30|4234.6|4228.6|4234.7|4228.7|4234.7|4228.7|4234.3|4228.3|12
1729187260000|2024-10-17 17:47:40|4234.5|4228.5|4234.3|4228.3|4234.5|4228.5|4234.3|4228.3|7
1729187270000|2024-10-17 17:47:50|4236|4230|4236.7|4230.7|4236.7|4230.7|4236|4230|92
1729187280000|2024-10-17 17:48:00|4237|4231|4236.3|4230.3|4237|4231|4236.3|4230.3|9
1729187290000|2024-10-17 17:48:10|4235.7|4229.7|4236|4230|4236.7|4230.7|4235.7|4229.7|18
1729187300000|2024-10-17 17:48:20|4235.7|4229.7|4236.5|4230.5|4236.5|4230.5|4235.7|4229.7|12
1729187310000|2024-10-17 17:48:30|4236.3|4230.3|4238|4232|4238.3|4232.3|4236.3|4230.3|5
1729187320000|2024-10-17 17:48:40|4238.3|4232.3|4238.3|4232.3|4238.5|4232.5|4238.3|4232.3|5
1729187330000|2024-10-17 17:48:50|4238|4232|4236.5|4230.5|4238|4232|4236.3|4230.3|14
1729187340000|2024-10-17 17:49:00|4236.7|4230.7|4236.3|4230.3|4237|4231|4235.3|4229.3|41
1729187350000|2024-10-17 17:49:10|4236.5|4230.5|4237.8|4231.8|4238|4232|4236.5|4230.5|40
1729187360000|2024-10-17 17:49:20|4238|4232|4238.5|4232.5|4238.7|4232.7|4238|4232|9
1729187370000|2024-10-17 17:49:30|4238|4232|4239|4233|4239.3|4233.3|4238|4232|7
1729187380000|2024-10-17 17:49:40|4239.3|4233.3|4238.5|4232.5|4239.3|4233.3|4238.5|4232.5|5
1729187390000|2024-10-17 17:49:50|4238.7|4232.7|4240|4234|4240|4234|4238.5|4232.5|10
1729187400000|2024-10-17 17:50:00|4239.5|4233.5|4239|4233|4239.5|4233.5|4238.7|4232.7|16
1729187410000|2024-10-17 17:50:10|4239.5|4233.5|4240|4234|4240|4234|4239.5|4233.5|10
1729187420000|2024-10-17 17:50:20|4239.7|4233.7|4239|4233|4239.7|4233.7|4239|4233|11
1729187430000|2024-10-17 17:50:30|4239.2|4233.2|4239|4233|4239.5|4233.5|4238.7|4232.7|13
1729187440000|2024-10-17 17:50:40|4239.7|4233.7|4239.7|4233.7|4240|4234|4239.7|4233.7|7
1729187450000|2024-10-17 17:50:50|4239.5|4233.5|4239.7|4233.7|4239.7|4233.7|4239.5|4233.5|15
1729187460000|2024-10-17 17:51:00|4239.5|4233.5|4239.3|4233.3|4239.5|4233.5|4239.3|4233.3|13
1729187470000|2024-10-17 17:51:10|4238.7|4232.7|4239|4233|4239|4233|4238|4232|14
1729187480000|2024-10-17 17:51:20|4239.3|4233.3|4239|4233|4239.3|4233.3|4238.3|4232.3|10
1729187490000|2024-10-17 17:51:30|4239.3|4233.3|4239.7|4233.7|4240.3|4234.3|4239.3|4233.3|118
1729187500000|2024-10-17 17:51:40|||||||||43
1729187510000|2024-10-17 17:51:50|||||||||13
1729187520000|2024-10-17 17:52:00|4239.2|4233.2|4242.3|4236.3|4242.7|4236.7|4239.2|4233.2|51
1729187530000|2024-10-17 17:52:10|4242|4236|4242.4|4236.4|4242.7|4236.7|4241.7|4235.7|14
1729187540000|2024-10-17 17:52:20|4242.7|4236.7|4242.1|4236.1|4242.7|4236.7|4242.1|4236.1|3
1729187550000|2024-10-17 17:52:30|4241.7|4235.7|4241.9|4235.9|4241.9|4235.9|4241.7|4235.7|10
1729187560000|2024-10-17 17:52:40|4242.1|4236.1|4241.9|4235.9|4242.1|4236.1|4241.7|4235.7|7
1729187570000|2024-10-17 17:52:50|4242.1|4236.1|4241.4|4235.4|4242.7|4236.7|4241.4|4235.4|44
1729187580000|2024-10-17 17:53:00|4241.7|4235.7|4241.4|4235.4|4241.7|4235.7|4241.4|4235.4|19
1729187590000|2024-10-17 17:53:10|4241|4235|4239.9|4233.9|4241|4235|4239.9|4233.9|57
1729187600000|2024-10-17 17:53:20|4240.1|4234.1|4240.9|4234.9|4240.9|4234.9|4240.1|4234.1|12
1729187610000|2024-10-17 17:53:30|4240.7|4234.7|4240.9|4234.9|4240.9|4234.9|4240.7|4234.7|7
1729187620000|2024-10-17 17:53:40|4241.1|4235.1|4242.4|4236.4|4242.7|4236.7|4241.1|4235.1|44
1729187630000|2024-10-17 17:53:50|4242.7|4236.7|4241.4|4235.4|4242.7|4236.7|4241.1|4235.1|47
1729187640000|2024-10-17 17:54:00|4240.9|4234.9|4242.4|4236.4|4242.4|4236.4|4240.9|4234.9|9
1729187650000|2024-10-17 17:54:10|4241.7|4235.7|4242.9|4236.9|4243.7|4237.7|4241.1|4235.1|84
1729187660000|2024-10-17 17:54:20|4243.2|4237.2|4243.4|4237.4|4243.7|4237.7|4242.9|4236.9|7
1729187670000|2024-10-17 17:54:30|4243.2|4237.2|4242.1|4236.1|4243.2|4237.2|4241.4|4235.4|24
1729187680000|2024-10-17 17:54:40|||||||||7
1729187690000|2024-10-17 17:54:50|4242.9|4236.9|4243.1|4237.1|4243.1|4237.1|4242.4|4236.4|11
1729187700000|2024-10-17 17:55:00|4242.4|4236.4|4242.1|4236.1|4242.4|4236.4|4241.6|4235.6|19
1729187710000|2024-10-17 17:55:10|4241.9|4235.9|4242.1|4236.1|4242.1|4236.1|4241.9|4235.9|12
1729187730000|2024-10-17 17:55:30|4243.1|4237.1|4243.1|4237.1|4243.4|4237.4|4243.1|4237.1|6
1729187740000|2024-10-17 17:55:40|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|6
1729187750000|2024-10-17 17:55:50|||||||||4
1729187760000|2024-10-17 17:56:00|4243.7|4237.7|4241.1|4235.1|4243.7|4237.7|4240.4|4234.4|29
1729187770000|2024-10-17 17:56:10|4241.4|4235.4|4242.4|4236.4|4243.4|4237.4|4241.1|4235.1|35
1729187780000|2024-10-17 17:56:20|4242.8|4236.8|4242.7|4236.7|4243.1|4237.1|4242.4|4236.4|9
1729187790000|2024-10-17 17:56:30|4242.4|4236.4|4240.1|4234.1|4242.7|4236.7|4240.1|4234.1|27
1729187800000|2024-10-17 17:56:40|4239|4233|4239.6|4233.6|4240.7|4234.7|4239|4233|22
1729187810000|2024-10-17 17:56:50|4239.8|4233.8|4239.9|4233.9|4240.1|4234.1|4239.4|4233.4|4
1729187820000|2024-10-17 17:57:00|4239.6|4233.6|4240.6|4234.6|4241.1|4235.1|4239.6|4233.6|10
1729187830000|2024-10-17 17:57:10|4240.9|4234.9|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|1
1729187840000|2024-10-17 17:57:20|4242.1|4236.1|4240.6|4234.6|4242.4|4236.4|4240.4|4234.4|23
1729187850000|2024-10-17 17:57:30|4240.4|4234.4|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|3
1729187860000|2024-10-17 17:57:40|4240.9|4234.9|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|7
1729187870000|2024-10-17 17:57:50|4240.9|4234.9|4241.1|4235.1|4241.4|4235.4|4240.9|4234.9|3
1729187880000|2024-10-17 17:58:00|4241.4|4235.4|4240.9|4234.9|4241.7|4235.7|4239.4|4233.4|16
1729187890000|2024-10-17 17:58:10|4240.7|4234.7|4239.4|4233.4|4240.9|4234.9|4239.1|4233.1|15
1729187900000|2024-10-17 17:58:20|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.4|4232.4|18
1729187910000|2024-10-17 17:58:30|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|20
1729187920000|2024-10-17 17:58:40|4238.4|4232.4|4239.4|4233.4|4240.4|4234.4|4238.4|4232.4|95
1729187930000|2024-10-17 17:58:50|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|10
1729187940000|2024-10-17 17:59:00|4238.4|4232.4|4238.1|4232.1|4238.4|4232.4|4238.1|4232.1|23
1729187950000|2024-10-17 17:59:10|4238.4|4232.4|4240.7|4234.7|4240.7|4234.7|4238.4|4232.4|17
1729187960000|2024-10-17 17:59:20|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|10
1729187970000|2024-10-17 17:59:30|4239.9|4233.9|4238.6|4232.6|4239.9|4233.9|4238.6|4232.6|7
1729187980000|2024-10-17 17:59:40|4238.4|4232.4|4238.6|4232.6|4238.9|4232.9|4238.4|4232.4|4
1729187990000|2024-10-17 17:59:50|4238.9|4232.9|4239.4|4233.4|4239.4|4233.4|4238.6|4232.6|5
1729188000000|2024-10-17 18:00:00|4239.1|4233.1|4240.4|4234.4|4240.4|4234.4|4239.1|4233.1|6
1729188010000|2024-10-17 18:00:10|4240.1|4234.1|4239.4|4233.4|4240.9|4234.9|4238.6|4232.6|74
1729188020000|2024-10-17 18:00:20|4239.1|4233.1|4240.1|4234.1|4241.1|4235.1|4239.1|4233.1|53
1729188030000|2024-10-17 18:00:30|4239.9|4233.9|4240.1|4234.1|4240.1|4234.1|4239.9|4233.9|15
1729188040000|2024-10-17 18:00:40|4239.6|4233.6|4239.4|4233.4|4239.9|4233.9|4239.1|4233.1|3
1729188050000|2024-10-17 18:00:50|4239.1|4233.1|4240.1|4234.1|4241.1|4235.1|4239.1|4233.1|45
1729188060000|2024-10-17 18:01:00|4239.9|4233.9|4239.6|4233.6|4239.9|4233.9|4239.1|4233.1|6
1729188070000|2024-10-17 18:01:10|4239.4|4233.4|4238.6|4232.6|4239.6|4233.6|4238.6|4232.6|9
1729188080000|2024-10-17 18:01:20|4238.9|4232.9|4239.6|4233.6|4239.9|4233.9|4238.6|4232.6|7
1729188090000|2024-10-17 18:01:30|4239.4|4233.4|4238.7|4232.7|4239.6|4233.6|4237.4|4231.4|22
1729188100000|2024-10-17 18:01:40|4238.6|4232.6|4238.6|4232.6|4239.4|4233.4|4238.4|4232.4|10
1729188110000|2024-10-17 18:01:50|4238.8|4232.8|4239.4|4233.4|4239.4|4233.4|4238.8|4232.8|0
1729188120000|2024-10-17 18:02:00|4239.9|4233.9|4241.1|4235.1|4241.1|4235.1|4239.6|4233.6|9
1729188130000|2024-10-17 18:02:10|4240.4|4234.4|4240.6|4234.6|4241.1|4235.1|4240.4|4234.4|21
1729188140000|2024-10-17 18:02:20|4241.1|4235.1|4241.1|4235.1|4241.4|4235.4|4240.1|4234.1|38
1729188150000|2024-10-17 18:02:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|2
1729188160000|2024-10-17 18:02:40|4242.4|4236.4|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|18
1729188170000|2024-10-17 18:02:50|4242.1|4236.1|4241.6|4235.6|4242.4|4236.4|4241.4|4235.4|16
1729188180000|2024-10-17 18:03:00|4241.4|4235.4|4241.1|4235.1|4241.4|4235.4|4240.6|4234.6|15
1729188190000|2024-10-17 18:03:10|4241.4|4235.4|4242.1|4236.1|4242.1|4236.1|4241.4|4235.4|19
1729188200000|2024-10-17 18:03:20|4241.1|4235.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|43
1729188210000|2024-10-17 18:03:30|4242.4|4236.4|4242.4|4236.4|4243.1|4237.1|4242.1|4236.1|30
1729188220000|2024-10-17 18:03:40|4242.8|4236.8|4243.1|4237.1|4243.1|4237.1|4242.4|4236.4|10
1729188230000|2024-10-17 18:03:50|4242.9|4236.9|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|24
1729188240000|2024-10-17 18:04:00|4243.4|4237.4|4244.1|4238.1|4244.1|4238.1|4243.4|4237.4|17
1729188250000|2024-10-17 18:04:10|4244.6|4238.6|4247.6|4241.6|4247.6|4241.6|4244.6|4238.6|42
1729188260000|2024-10-17 18:04:20|4247.3|4241.3|4246.6|4240.6|4247.6|4241.6|4246.6|4240.6|42
1729188270000|2024-10-17 18:04:30|4246.3|4240.3|4246|4240|4246.3|4240.3|4246|4240|18
1729188280000|2024-10-17 18:04:40|4246.3|4240.3|4247|4241|4247|4241|4245.4|4239.4|48
1729188290000|2024-10-17 18:04:50|4246.6|4240.6|4245.8|4239.8|4246.8|4240.8|4245.1|4239.1|94
1729188300000|2024-10-17 18:05:00|4245.6|4239.6|4246|4240|4246|4240|4245|4239|19
1729188310000|2024-10-17 18:05:10|4246.3|4240.3|4247.3|4241.3|4248.3|4242.3|4246|4240|20
1729188320000|2024-10-17 18:05:20|4247.6|4241.6|4249|4243|4249|4243|4247.6|4241.6|20
1729188330000|2024-10-17 18:05:30|4249.8|4243.8|4247.3|4241.3|4250|4244|4247|4241|76
1729188340000|2024-10-17 18:05:40|4247|4241|4247.5|4241.5|4248|4242|4247|4241|23
1729188350000|2024-10-17 18:05:50|4247.8|4241.8|4247.3|4241.3|4248|4242|4247|4241|12
1729188360000|2024-10-17 18:06:00|4247.8|4241.8|4247.5|4241.5|4248|4242|4247|4241|12
1729188370000|2024-10-17 18:06:10|4248|4242|4249|4243|4249|4243|4248|4242|28
1729188380000|2024-10-17 18:06:20|||||||||13
1729188390000|2024-10-17 18:06:30|4251|4245|4250.7|4244.7|4251|4245|4250.7|4244.7|27
1729188400000|2024-10-17 18:06:40|4250.4|4244.4|4250.7|4244.7|4250.7|4244.7|4250.4|4244.4|11
1729188410000|2024-10-17 18:06:50|4249.7|4243.7|4249.4|4243.4|4249.7|4243.7|4248.7|4242.7|34
1729188420000|2024-10-17 18:07:00|4249.2|4243.2|4249.4|4243.4|4250.4|4244.4|4249.2|4243.2|9
1729188430000|2024-10-17 18:07:10|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249|4243|7
1729188440000|2024-10-17 18:07:20|4250|4244|4249.2|4243.2|4250.4|4244.4|4248.7|4242.7|33
1729188450000|2024-10-17 18:07:30|4249|4243|4247.7|4241.7|4249.4|4243.4|4247.7|4241.7|5
1729188460000|2024-10-17 18:07:40|4247.4|4241.4|4246.7|4240.7|4247.4|4241.4|4246.7|4240.7|16
1729188470000|2024-10-17 18:07:50|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|8
1729188480000|2024-10-17 18:08:00|4247.2|4241.2|4248.2|4242.2|4248.4|4242.4|4247.2|4241.2|3
1729188490000|2024-10-17 18:08:10|4248.4|4242.4|4250.7|4244.7|4251|4245|4248.4|4242.4|72
1729188500000|2024-10-17 18:08:20|4251|4245|4250.9|4244.9|4251.2|4245.2|4250.4|4244.4|8
1729188510000|2024-10-17 18:08:30|4250.7|4244.7|4249.7|4243.7|4250.7|4244.7|4249.4|4243.4|26
1729188520000|2024-10-17 18:08:40|4249.4|4243.4|4249.7|4243.7|4250.4|4244.4|4248.7|4242.7|18
1729188530000|2024-10-17 18:08:50|4249.4|4243.4|4249.7|4243.7|4249.7|4243.7|4249.4|4243.4|2
1729188540000|2024-10-17 18:09:00|4250.1|4244.1|4250.4|4244.4|4250.7|4244.7|4250.1|4244.1|34
1729188550000|2024-10-17 18:09:10|||||||||19
1729188560000|2024-10-17 18:09:20|4249.7|4243.7|4249.4|4243.4|4249.7|4243.7|4249.4|4243.4|7
1729188570000|2024-10-17 18:09:30|4250.4|4244.4|4251|4245|4251.2|4245.2|4249.9|4243.9|11
1729188580000|2024-10-17 18:09:40|4250.7|4244.7|4250.2|4244.2|4252|4246|4250.2|4244.2|55
1729188590000|2024-10-17 18:09:50|4250.4|4244.4|4251.2|4245.2|4251.4|4245.4|4250.2|4244.2|18
1729188600000|2024-10-17 18:10:00|4250.9|4244.9|4250.9|4244.9|4251.2|4245.2|4250.7|4244.7|31
1729188610000|2024-10-17 18:10:10|4251.2|4245.2|4250.7|4244.7|4251.4|4245.4|4250.7|4244.7|87
1729188620000|2024-10-17 18:10:20|4250.4|4244.4|4251.1|4245.1|4251.4|4245.4|4250.4|4244.4|77
1729188630000|2024-10-17 18:10:30|4251.4|4245.4|4253.8|4247.8|4253.8|4247.8|4251.4|4245.4|128
1729188640000|2024-10-17 18:10:40|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|78
1729188650000|2024-10-17 18:10:50|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|43
1729188660000|2024-10-17 18:11:00|4253.4|4247.4|4254.8|4248.8|4254.8|4248.8|4252.8|4246.8|120
1729188670000|2024-10-17 18:11:10|4254.6|4248.6|4254.8|4248.8|4256.1|4250.1|4254.6|4248.6|85
1729188680000|2024-10-17 18:11:20|4255.1|4249.1|4254.8|4248.8|4255.3|4249.3|4254.6|4248.6|67
1729188690000|2024-10-17 18:11:30|4253.6|4247.6|4254.8|4248.8|4255.6|4249.6|4253.6|4247.6|178
1729188700000|2024-10-17 18:11:40|4255.3|4249.3|4253.6|4247.6|4256.6|4250.6|4253.6|4247.6|98
1729188710000|2024-10-17 18:11:50|4253.8|4247.8|4255.1|4249.1|4255.3|4249.3|4253.6|4247.6|56
1729188720000|2024-10-17 18:12:00|4253.1|4247.1|4251.3|4245.3|4253.8|4247.8|4250.6|4244.6|110
1729188730000|2024-10-17 18:12:10|4251.1|4245.1|4253.6|4247.6|4253.8|4247.8|4250.8|4244.8|65
1729188740000|2024-10-17 18:12:20|4253.3|4247.3|4249.6|4243.6|4253.6|4247.6|4249.1|4243.1|89
1729188750000|2024-10-17 18:12:30|4250.3|4244.3|4247.9|4241.9|4250.3|4244.3|4246.4|4240.4|223
1729188760000|2024-10-17 18:12:40|4247.4|4241.4|4248.4|4242.4|4248.9|4242.9|4247.4|4241.4|60
1729188770000|2024-10-17 18:12:50|4247.9|4241.9|4247.4|4241.4|4248.4|4242.4|4246.4|4240.4|91
1729188780000|2024-10-17 18:13:00|4247.6|4241.6|4248.1|4242.1|4248.8|4242.8|4246.8|4240.8|72
1729188790000|2024-10-17 18:13:10|4247.8|4241.8|4246.8|4240.8|4248.1|4242.1|4246.6|4240.6|146
1729188800000|2024-10-17 18:13:20|4246.6|4240.6|4245.8|4239.8|4246.8|4240.8|4245.8|4239.8|69
1729188810000|2024-10-17 18:13:30|4246.3|4240.3|4245.8|4239.8|4246.8|4240.8|4245.3|4239.3|112
1729188820000|2024-10-17 18:13:40|4245.6|4239.6|4245.8|4239.8|4246.8|4240.8|4245.1|4239.1|49
1729188830000|2024-10-17 18:13:50|4246.4|4240.4|4245.6|4239.6|4247.1|4241.1|4245.3|4239.3|82
1729188840000|2024-10-17 18:14:00|4244.8|4238.8|4247.8|4241.8|4247.8|4241.8|4244.8|4238.8|154
1729188850000|2024-10-17 18:14:10|4246.8|4240.8|4245.8|4239.8|4247.8|4241.8|4245.8|4239.8|161
1729188860000|2024-10-17 18:14:20|4246.1|4240.1|4248.6|4242.6|4249.3|4243.3|4246.1|4240.1|199
1729188870000|2024-10-17 18:14:30|4248.3|4242.3|4249.6|4243.6|4249.8|4243.8|4247.8|4241.8|90
1729188880000|2024-10-17 18:14:40|4249.8|4243.8|4249.3|4243.3|4250.3|4244.3|4249.3|4243.3|194
1729188890000|2024-10-17 18:14:50|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|149
1729188900000|2024-10-17 18:15:00|4249.3|4243.3|4249.8|4243.8|4249.8|4243.8|4248.3|4242.3|146
1729188910000|2024-10-17 18:15:10|4250.3|4244.3|4250|4244|4250.3|4244.3|4249.7|4243.7|311
1729188920000|2024-10-17 18:15:20|4249.7|4243.7|4250|4244|4250.7|4244.7|4249.7|4243.7|32
1729188930000|2024-10-17 18:15:30|4249.7|4243.7|4248|4242|4249.7|4243.7|4247.5|4241.5|53
1729188940000|2024-10-17 18:15:40|4248.3|4242.3|4249.7|4243.7|4249.7|4243.7|4247.6|4241.6|140
1729188950000|2024-10-17 18:15:50|4250|4244|4251.3|4245.3|4252.7|4246.7|4249.5|4243.5|26
1729188960000|2024-10-17 18:16:00|4250.5|4244.5|4251.7|4245.7|4251.7|4245.7|4250.3|4244.3|23
1729188970000|2024-10-17 18:16:10|4252.2|4246.2|4251.5|4245.5|4252.2|4246.2|4251.5|4245.5|26
1729188980000|2024-10-17 18:16:20|4252|4246|4251.7|4245.7|4252|4246|4251.7|4245.7|13
1729188990000|2024-10-17 18:16:30|4251.5|4245.5|4249.5|4243.5|4251.5|4245.5|4249.5|4243.5|74
1729189000000|2024-10-17 18:16:40|4250.3|4244.3|4249.3|4243.3|4250.3|4244.3|4249.3|4243.3|11
1729189010000|2024-10-17 18:16:50|4249|4243|4249.5|4243.5|4249.5|4243.5|4248.8|4242.8|4
1729189020000|2024-10-17 18:17:00|4249.7|4243.7|4250.7|4244.7|4250.7|4244.7|4249.7|4243.7|5
1729189030000|2024-10-17 18:17:10|4250.5|4244.5|4250.3|4244.3|4250.5|4244.5|4249.3|4243.3|9
1729189040000|2024-10-17 18:17:20|4250.5|4244.5|4251.7|4245.7|4251.7|4245.7|4250.5|4244.5|18
1729189050000|2024-10-17 18:17:30|4252|4246|4251.7|4245.7|4252|4246|4251.7|4245.7|7
1729189060000|2024-10-17 18:17:40|4252|4246|4251.7|4245.7|4252|4246|4251.7|4245.7|1
1729189070000|2024-10-17 18:17:50|4252|4246|4252|4246|4252|4246|4251.7|4245.7|12
1729189080000|2024-10-17 18:18:00|4251.7|4245.7|4251.3|4245.3|4252|4246|4250.3|4244.3|99
1729189090000|2024-10-17 18:18:10|4251|4245|4251|4245|4251.3|4245.3|4251|4245|42
1729189100000|2024-10-17 18:18:20|4250.7|4244.7|4251|4245|4251|4245|4250.7|4244.7|6
1729189110000|2024-10-17 18:18:30|4251.3|4245.3|4251|4245|4251.3|4245.3|4251|4245|1
1729189120000|2024-10-17 18:18:40|4253.5|4247.5|4253.3|4247.3|4253.7|4247.7|4253.3|4247.3|11
1729189130000|2024-10-17 18:18:50|4253.5|4247.5|4250.8|4244.8|4253.5|4247.5|4249.2|4243.2|92
1729189140000|2024-10-17 18:19:00|4250.5|4244.5|4251|4245|4251|4245|4250|4244|23
1729189150000|2024-10-17 18:19:10|4251.3|4245.3|4253.6|4247.6|4253.6|4247.6|4251.3|4245.3|59
1729189160000|2024-10-17 18:19:20|4253.3|4247.3|4252.6|4246.6|4253.6|4247.6|4252.6|4246.6|113
1729189170000|2024-10-17 18:19:30|4252.3|4246.3|4252.6|4246.6|4253.1|4247.1|4251.7|4245.7|25
1729189180000|2024-10-17 18:19:40|4253.1|4247.1|4252|4246|4253.3|4247.3|4251.5|4245.5|31
1729189190000|2024-10-17 18:19:50|4252.2|4246.2|4251.5|4245.5|4252.5|4246.5|4250.8|4244.8|26
1729209600000|2024-10-18 00:00:00|4243.4|4237.4|4262.6|4256.6|4263.4|4257.4|4243.4|4237.4|74
1729209610000|2024-10-18 00:00:10|4262.9|4256.9|4261.4|4255.4|4264.8|4258.8|4260.9|4254.9|19
1729209620000|2024-10-18 00:00:20|4262.4|4256.4|4258.9|4252.9|4263.4|4257.4|4258.6|4252.6|58
1729209630000|2024-10-18 00:00:30|4259.1|4253.1|4259.1|4253.1|4259.8|4253.8|4259.1|4253.1|4
1729209640000|2024-10-18 00:00:40|4259.9|4253.9|4256.4|4250.4|4259.9|4253.9|4256.4|4250.4|4
1729209650000|2024-10-18 00:00:50|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4255.1|4249.1|17
1729209660000|2024-10-18 00:01:00|4256.6|4250.6|4259.1|4253.1|4259.1|4253.1|4256.6|4250.6|12
1729209670000|2024-10-18 00:01:10|4259.6|4253.6|4257.1|4251.1|4260.1|4254.1|4256.9|4250.9|11
1729209680000|2024-10-18 00:01:20|4256.9|4250.9|4258.9|4252.9|4258.9|4252.9|4256.9|4250.9|0
1729209690000|2024-10-18 00:01:30|4259.4|4253.4|4260.1|4254.1|4260.1|4254.1|4258.9|4252.9|1
1729209700000|2024-10-18 00:01:40|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|1
1729209710000|2024-10-18 00:01:50|4259.6|4253.6|4259.4|4253.4|4259.6|4253.6|4258.9|4252.9|5
1729209720000|2024-10-18 00:02:00|4258.9|4252.9|4258.9|4252.9|4259.9|4253.9|4258.9|4252.9|5
1729209730000|2024-10-18 00:02:10|4259.1|4253.1|4258.4|4252.4|4259.1|4253.1|4257.9|4251.9|13
1729209740000|2024-10-18 00:02:20|4257.9|4251.9|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|3
1729209750000|2024-10-18 00:02:30|4258.6|4252.6|4258.1|4252.1|4258.9|4252.9|4258.1|4252.1|4
1729209760000|2024-10-18 00:02:40|4257.9|4251.9|4261.9|4255.9|4261.9|4255.9|4257.9|4251.9|9
1729209770000|2024-10-18 00:02:50|4261.6|4255.6|4261.9|4255.9|4261.9|4255.9|4260.6|4254.6|3
1729209780000|2024-10-18 00:03:00|4261.6|4255.6|4263.4|4257.4|4263.9|4257.9|4261.6|4255.6|4
1729209790000|2024-10-18 00:03:10|4263.1|4257.1|4263.1|4257.1|4264.6|4258.6|4263.1|4257.1|6
1729209800000|2024-10-18 00:03:20|4263.4|4257.4|4262.6|4256.6|4263.9|4257.9|4262.6|4256.6|4
1729209810000|2024-10-18 00:03:30|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4260.6|4254.6|2
1729209820000|2024-10-18 00:03:40|4261.4|4255.4|4261.6|4255.6|4261.6|4255.6|4260.6|4254.6|0
1729209830000|2024-10-18 00:03:50|4261.4|4255.4|4260.6|4254.6|4261.6|4255.6|4260.6|4254.6|0
1729209840000|2024-10-18 00:04:00|4260.9|4254.9|4260.4|4254.4|4261.6|4255.6|4259.6|4253.6|2
1729209850000|2024-10-18 00:04:10|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|2
1729209860000|2024-10-18 00:04:20|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1729209870000|2024-10-18 00:04:30|4259.6|4253.6|4259.9|4253.9|4260.4|4254.4|4259.4|4253.4|3
1729209880000|2024-10-18 00:04:40|4259.6|4253.6|4258.6|4252.6|4259.9|4253.9|4258.6|4252.6|0
1729209890000|2024-10-18 00:04:50|4258.1|4252.1|4258.9|4252.9|4259.1|4253.1|4257.6|4251.6|4
1729209900000|2024-10-18 00:05:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729209910000|2024-10-18 00:05:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|2
1729209920000|2024-10-18 00:05:20|4258.6|4252.6|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|0
1729209930000|2024-10-18 00:05:30|4258.9|4252.9|4259.1|4253.1|4259.4|4253.4|4258.9|4252.9|3
1729209940000|2024-10-18 00:05:40|4258.8|4252.8|4259.6|4253.6|4259.6|4253.6|4258.4|4252.4|4
1729209950000|2024-10-18 00:05:50|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|1
1729209960000|2024-10-18 00:06:00|4259.9|4253.9|4264.4|4258.4|4264.4|4258.4|4259.9|4253.9|4
1729209980000|2024-10-18 00:06:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1729209990000|2024-10-18 00:06:30|4265.4|4259.4|4265.1|4259.1|4265.4|4259.4|4265.1|4259.1|0
1729210000000|2024-10-18 00:06:40|4265.4|4259.4|4265.1|4259.1|4265.4|4259.4|4265.1|4259.1|1
1729210010000|2024-10-18 00:06:50|4265.4|4259.4|4264.6|4258.6|4265.4|4259.4|4264.6|4258.6|1
1729210020000|2024-10-18 00:07:00|4265.4|4259.4|4266.1|4260.1|4266.4|4260.4|4264.6|4258.6|4
1729210030000|2024-10-18 00:07:10|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4264.6|4258.6|2
1729210040000|2024-10-18 00:07:20|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1729210050000|2024-10-18 00:07:30|4264.4|4258.4|4264.6|4258.6|4265.6|4259.6|4264.4|4258.4|1
1729210060000|2024-10-18 00:07:40|4264.9|4258.9|4264.9|4258.9|4265.4|4259.4|4264.6|4258.6|2
1729210070000|2024-10-18 00:07:50|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|0
1729210080000|2024-10-18 00:08:00|4263.6|4257.6|4263.4|4257.4|4263.6|4257.6|4263.4|4257.4|0
1729210090000|2024-10-18 00:08:10|||||||||1
1729210100000|2024-10-18 00:08:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1729210110000|2024-10-18 00:08:30|4262.9|4256.9|4262.6|4256.6|4263.1|4257.1|4261.9|4255.9|3
1729210120000|2024-10-18 00:08:40|4262.9|4256.9|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|0
1729210130000|2024-10-18 00:08:50|4263.1|4257.1|4263.4|4257.4|4263.4|4257.4|4263.1|4257.1|0
1729210140000|2024-10-18 00:09:00|4264.4|4258.4|4263.9|4257.9|4264.6|4258.6|4263.9|4257.9|4
1729210160000|2024-10-18 00:09:20|4263.6|4257.6|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|0
1729210170000|2024-10-18 00:09:30|4263.1|4257.1|4263.4|4257.4|4263.6|4257.6|4262.9|4256.9|0
1729210190000|2024-10-18 00:09:50|4263.9|4257.9|4264.1|4258.1|4264.6|4258.6|4263.9|4257.9|3
1729210200000|2024-10-18 00:10:00|4264.6|4258.6|4264.6|4258.6|4264.9|4258.9|4264.1|4258.1|0
1729210220000|2024-10-18 00:10:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1729210230000|2024-10-18 00:10:30|4263.9|4257.9|4263.6|4257.6|4264.6|4258.6|4263.6|4257.6|1
1729210240000|2024-10-18 00:10:40|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|1
1729210250000|2024-10-18 00:10:50|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|1
1729210260000|2024-10-18 00:11:00|4263.6|4257.6|4263.4|4257.4|4263.6|4257.6|4263.4|4257.4|4
1729210270000|2024-10-18 00:11:10|4263.6|4257.6|4263.6|4257.6|4263.9|4257.9|4263.4|4257.4|0
1729210280000|2024-10-18 00:11:20|4263.9|4257.9|4264.4|4258.4|4264.6|4258.6|4263.9|4257.9|0
1729210290000|2024-10-18 00:11:30|4264.6|4258.6|4265.4|4259.4|4265.4|4259.4|4264.6|4258.6|1
1729210300000|2024-10-18 00:11:40|4264.8|4258.8|4264.6|4258.6|4264.8|4258.8|4264.6|4258.6|3
1729210310000|2024-10-18 00:11:50|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|27
1729210320000|2024-10-18 00:12:00|4265.6|4259.6|4264.9|4258.9|4265.6|4259.6|4264.6|4258.6|2
1729210340000|2024-10-18 00:12:20|4265.6|4259.6|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|0
1729210350000|2024-10-18 00:12:30|4264.6|4258.6|4264.9|4258.9|4265.1|4259.1|4264.6|4258.6|1
1729210360000|2024-10-18 00:12:40|4265.1|4259.1|4263.9|4257.9|4265.1|4259.1|4263.4|4257.4|45
1729210370000|2024-10-18 00:12:50|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|0
1729210380000|2024-10-18 00:13:00|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1729210390000|2024-10-18 00:13:10|4262.6|4256.6|4261.9|4255.9|4262.6|4256.6|4261.9|4255.9|1
1729210400000|2024-10-18 00:13:20|4262.1|4256.1|4261.1|4255.1|4262.4|4256.4|4261.1|4255.1|2
1729210410000|2024-10-18 00:13:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1729210420000|2024-10-18 00:13:40|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1729210430000|2024-10-18 00:13:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1729210440000|2024-10-18 00:14:00|4261.9|4255.9|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|4
1729210490000|2024-10-18 00:14:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|3
1729210510000|2024-10-18 00:15:10|4262.6|4256.6|4264.1|4258.1|4264.1|4258.1|4262.4|4256.4|0
1729210520000|2024-10-18 00:15:20|4263.9|4257.9|4263.1|4257.1|4264.1|4258.1|4262.9|4256.9|2
1729210530000|2024-10-18 00:15:30|4264.1|4258.1|4263.9|4257.9|4264.1|4258.1|4263.9|4257.9|0
1729210540000|2024-10-18 00:15:40|4264.1|4258.1|4263.9|4257.9|4264.1|4258.1|4263.9|4257.9|0
1729210550000|2024-10-18 00:15:50|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1729210560000|2024-10-18 00:16:00|4263.4|4257.4|4265.1|4259.1|4265.9|4259.9|4263.1|4257.1|18
1729210570000|2024-10-18 00:16:10|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1729210580000|2024-10-18 00:16:20|4265.1|4259.1|4264.9|4258.9|4265.1|4259.1|4264.9|4258.9|2
1729210600000|2024-10-18 00:16:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1729210620000|2024-10-18 00:17:00|4263.9|4257.9|4262.1|4256.1|4263.9|4257.9|4261.9|4255.9|15
1729210630000|2024-10-18 00:17:10|4261.9|4255.9|4262.1|4256.1|4262.1|4256.1|4261.6|4255.6|3
1729210640000|2024-10-18 00:17:20|4262.4|4256.4|4263.9|4257.9|4263.9|4257.9|4261.6|4255.6|3
1729210650000|2024-10-18 00:17:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1729210660000|2024-10-18 00:17:40|4263.1|4257.1|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1729210670000|2024-10-18 00:17:50|4262.9|4256.9|4263.6|4257.6|4264.6|4258.6|4262.9|4256.9|0
1729210680000|2024-10-18 00:18:00|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|2
1729210730000|2024-10-18 00:18:50|4265.8|4259.8|4265.6|4259.6|4265.8|4259.8|4265.6|4259.6|1
1729210740000|2024-10-18 00:19:00|4264.9|4258.9|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|0
1729210750000|2024-10-18 00:19:10|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1729210780000|2024-10-18 00:19:40|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1729210790000|2024-10-18 00:19:50|4263.1|4257.1|4263.6|4257.6|4265.1|4259.1|4263.1|4257.1|9
1729210810000|2024-10-18 00:20:10|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|0
1729210820000|2024-10-18 00:20:20|4263.4|4257.4|4263.1|4257.1|4263.4|4257.4|4263.1|4257.1|0
1729210830000|2024-10-18 00:20:30|4263.4|4257.4|4264.1|4258.1|4264.1|4258.1|4262.9|4256.9|2
1729210840000|2024-10-18 00:20:40|4264.4|4258.4|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|2
1729210850000|2024-10-18 00:20:50|4264.4|4258.4|4263.6|4257.6|4264.4|4258.4|4263.6|4257.6|1
1729210870000|2024-10-18 00:21:10|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1729210890000|2024-10-18 00:21:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1729210900000|2024-10-18 00:21:40|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1729210920000|2024-10-18 00:22:00|4262.4|4256.4|4260.6|4254.6|4262.4|4256.4|4260.6|4254.6|0
1729210950000|2024-10-18 00:22:30|4260.8|4254.8|4259.6|4253.6|4260.8|4254.8|4259.6|4253.6|1
1729210970000|2024-10-18 00:22:50|4259.8|4253.8|4258.6|4252.6|4259.8|4253.8|4258.6|4252.6|0
1729210980000|2024-10-18 00:23:00|4258.8|4252.8|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|1
1729210990000|2024-10-18 00:23:10|4257.9|4251.9|4257.6|4251.6|4257.9|4251.9|4257.6|4251.6|0
1729211000000|2024-10-18 00:23:20|4257.8|4251.8|4257.9|4251.9|4257.9|4251.9|4257.8|4251.8|0
1729211010000|2024-10-18 00:23:30|4258.4|4252.4|4259.4|4253.4|4259.6|4253.6|4257.8|4251.8|3
1729211020000|2024-10-18 00:23:40|4259.1|4253.1|4258.9|4252.9|4259.1|4253.1|4258.9|4252.9|0
1729211050000|2024-10-18 00:24:10|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1729211060000|2024-10-18 00:24:20|4259.8|4253.8|4259.9|4253.9|4260.1|4254.1|4259.8|4253.8|3
1729211070000|2024-10-18 00:24:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1729211080000|2024-10-18 00:24:40|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1729211090000|2024-10-18 00:24:50|4259.3|4253.3|4259.6|4253.6|4259.6|4253.6|4258.6|4252.6|2
1729211100000|2024-10-18 00:25:00|4259.3|4253.3|4258.6|4252.6|4259.3|4253.3|4258.6|4252.6|0
1729211110000|2024-10-18 00:25:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1729211120000|2024-10-18 00:25:20|4257.3|4251.3|4255.6|4249.6|4257.3|4251.3|4255.4|4249.4|16
1729211130000|2024-10-18 00:25:30|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4254.9|4248.9|1
1729211140000|2024-10-18 00:25:40|4255|4249|4254.6|4248.6|4255|4249|4254.6|4248.6|1
1729211150000|2024-10-18 00:25:50|4255.3|4249.3|4256.4|4250.4|4256.4|4250.4|4255.3|4249.3|8
1729211170000|2024-10-18 00:26:10|4257.6|4251.6|4256.6|4250.6|4257.6|4251.6|4256.6|4250.6|2
1729211180000|2024-10-18 00:26:20|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.4|4250.4|1
1729211190000|2024-10-18 00:26:30|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1729211200000|2024-10-18 00:26:40|4257.1|4251.1|4257.6|4251.6|4257.9|4251.9|4256.9|4250.9|2
1729211210000|2024-10-18 00:26:50|4257.4|4251.4|4257.1|4251.1|4257.4|4251.4|4256.9|4250.9|0
1729211220000|2024-10-18 00:27:00|4256.9|4250.9|4256.6|4250.6|4256.9|4250.9|4256.6|4250.6|0
1729211240000|2024-10-18 00:27:20|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729211260000|2024-10-18 00:27:40|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1729211280000|2024-10-18 00:28:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|1
1729211290000|2024-10-18 00:28:10|4257.4|4251.4|4257.1|4251.1|4257.4|4251.4|4256.6|4250.6|1
1729211300000|2024-10-18 00:28:20|4256.9|4250.9|4257.1|4251.1|4257.4|4251.4|4256.9|4250.9|0
1729211310000|2024-10-18 00:28:30|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1729211320000|2024-10-18 00:28:40|4257.1|4251.1|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|1
1729211340000|2024-10-18 00:29:00|4257.6|4251.6|4257.4|4251.4|4257.6|4251.6|4256.9|4250.9|1
1729211350000|2024-10-18 00:29:10|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|1
1729211360000|2024-10-18 00:29:20|4256.6|4250.6|4257.6|4251.6|4257.6|4251.6|4256.6|4250.6|3
1729211390000|2024-10-18 00:29:50|4257.8|4251.8|4258.6|4252.6|4259.1|4253.1|4257.8|4251.8|2
1729211400000|2024-10-18 00:30:00|4258.8|4252.8|4259.4|4253.4|4259.4|4253.4|4258.8|4252.8|0
1729211420000|2024-10-18 00:30:20|4259.1|4253.1|4257.6|4251.6|4259.1|4253.1|4257.1|4251.1|2
1729211430000|2024-10-18 00:30:30|4257.3|4251.3|4257.6|4251.6|4257.9|4251.9|4257.3|4251.3|1
1729211440000|2024-10-18 00:30:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1729211460000|2024-10-18 00:31:00|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|0
1729211470000|2024-10-18 00:31:10|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|0
1729211480000|2024-10-18 00:31:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4257.9|4251.9|0
1729211490000|2024-10-18 00:31:30|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1729211500000|2024-10-18 00:31:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1729211510000|2024-10-18 00:31:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|0
1729211520000|2024-10-18 00:32:00|4259.1|4253.1|4258.4|4252.4|4259.1|4253.1|4258.4|4252.4|0
1729211560000|2024-10-18 00:32:40|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.4|4252.4|3
1729211570000|2024-10-18 00:32:50|4258.9|4252.9|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|1
1729211580000|2024-10-18 00:33:00|4258.4|4252.4|4258.1|4252.1|4258.4|4252.4|4257.9|4251.9|1
1729211590000|2024-10-18 00:33:10|4257.6|4251.6|4257.9|4251.9|4257.9|4251.9|4257.6|4251.6|0
1729211600000|2024-10-18 00:33:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1729211610000|2024-10-18 00:33:30|4257.9|4251.9|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|0
1729211620000|2024-10-18 00:33:40|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|1
1729211630000|2024-10-18 00:33:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1729211640000|2024-10-18 00:34:00|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|0
1729211650000|2024-10-18 00:34:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729211660000|2024-10-18 00:34:20|4258.9|4252.9|4258.8|4252.8|4259.3|4253.3|4258.6|4252.6|0
1729211680000|2024-10-18 00:34:40|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1729211690000|2024-10-18 00:34:50|4258.6|4252.6|4258.1|4252.1|4259.1|4253.1|4258.1|4252.1|3
1729211700000|2024-10-18 00:35:00|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729211710000|2024-10-18 00:35:10|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|2
1729211760000|2024-10-18 00:36:00|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1729211770000|2024-10-18 00:36:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729211780000|2024-10-18 00:36:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|2
1729211790000|2024-10-18 00:36:30|4257.3|4251.3|4257.1|4251.1|4257.3|4251.3|4257.1|4251.1|0
1729211800000|2024-10-18 00:36:40|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|2
1729211820000|2024-10-18 00:37:00|4257.1|4251.1|4257.1|4251.1|4257.3|4251.3|4257.1|4251.1|0
1729211830000|2024-10-18 00:37:10|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729211850000|2024-10-18 00:37:30|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729211880000|2024-10-18 00:38:00|4256.8|4250.8|4257.1|4251.1|4257.3|4251.3|4256.8|4250.8|0
1729211890000|2024-10-18 00:38:10|4256.6|4250.6|4254.8|4248.8|4256.6|4250.6|4254.8|4248.8|13
1729211900000|2024-10-18 00:38:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729211910000|2024-10-18 00:38:30|4254.1|4248.1|4253.6|4247.6|4254.3|4248.3|4252.8|4246.8|4
1729211930000|2024-10-18 00:38:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729211940000|2024-10-18 00:39:00|4254.2|4248.2|4255.6|4249.6|4256.6|4250.6|4254.2|4248.2|4
1729211950000|2024-10-18 00:39:10|4255.3|4249.3|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|0
1729211960000|2024-10-18 00:39:20|4253.8|4247.8|4252.8|4246.8|4253.8|4247.8|4252.6|4246.6|1
1729211970000|2024-10-18 00:39:30|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|0
1729211980000|2024-10-18 00:39:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|2
1729211990000|2024-10-18 00:39:50|4253.3|4247.3|4252.6|4246.6|4253.3|4247.3|4251.6|4245.6|4
1729212000000|2024-10-18 00:40:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|4
1729212020000|2024-10-18 00:40:20|4251.8|4245.8|4252.6|4246.6|4252.6|4246.6|4251.6|4245.6|1
1729212030000|2024-10-18 00:40:30|4252.8|4246.8|4253.6|4247.6|4253.6|4247.6|4252.8|4246.8|4
1729212040000|2024-10-18 00:40:40|4253.8|4247.8|4253.6|4247.6|4253.8|4247.8|4252.8|4246.8|2
1729212050000|2024-10-18 00:40:50|4253.8|4247.8|4253.6|4247.6|4253.8|4247.8|4253.6|4247.6|0
1729212080000|2024-10-18 00:41:20|4253.3|4247.3|4253.1|4247.1|4253.6|4247.6|4252.8|4246.8|1
1729212090000|2024-10-18 00:41:30|4252.8|4246.8|4251.6|4245.6|4252.8|4246.8|4251.6|4245.6|5
1729212100000|2024-10-18 00:41:40|4250.8|4244.8|4250.6|4244.6|4250.8|4244.8|4250.6|4244.6|0
1729212110000|2024-10-18 00:41:50|4251.6|4245.6|4251.6|4245.6|4251.8|4245.8|4251.6|4245.6|3
1729212120000|2024-10-18 00:42:00|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1729212130000|2024-10-18 00:42:10|4251.6|4245.6|4251.3|4245.3|4251.6|4245.6|4251.3|4245.3|0
1729212140000|2024-10-18 00:42:20|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|1
1729212170000|2024-10-18 00:42:50|4251.8|4245.8|4261.6|4255.6|4261.6|4255.6|4251.8|4245.8|4
1729212180000|2024-10-18 00:43:00|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|2
1729212190000|2024-10-18 00:43:10|4261.6|4255.6|4260.8|4254.8|4261.6|4255.6|4260|4254|0
1729212200000|2024-10-18 00:43:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1729212210000|2024-10-18 00:43:30|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|1
1729212220000|2024-10-18 00:43:40|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1729212230000|2024-10-18 00:43:50|4260|4254|4260|4254|4260|4254|4260|4254|0
1729212240000|2024-10-18 00:44:00|4260.1|4254.1|4266.6|4260.6|4268.8|4262.8|4260.1|4254.1|36
1729212250000|2024-10-18 00:44:10|4268|4262|4269.1|4263.1|4269.1|4263.1|4268|4262|19
1729212260000|2024-10-18 00:44:20|4267.6|4261.6|4266.3|4260.3|4267.6|4261.6|4266.3|4260.3|16
1729212270000|2024-10-18 00:44:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1729212290000|2024-10-18 00:44:50|4267.1|4261.1|4267.3|4261.3|4267.3|4261.3|4267.1|4261.1|2
1729212300000|2024-10-18 00:45:00|4267.6|4261.6|4267.6|4261.6|4267.8|4261.8|4267.6|4261.6|1
1729212310000|2024-10-18 00:45:10|4267.8|4261.8|4268.6|4262.6|4268.6|4262.6|4267.8|4261.8|2
1729212320000|2024-10-18 00:45:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268|4262|1
1729212330000|2024-10-18 00:45:30|4267.6|4261.6|4267.3|4261.3|4267.6|4261.6|4267.3|4261.3|3
1729212340000|2024-10-18 00:45:40|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1729212350000|2024-10-18 00:45:50|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|2
1729212360000|2024-10-18 00:46:00|4266|4260|4266.3|4260.3|4266.3|4260.3|4266|4260|0
1729212370000|2024-10-18 00:46:10|4265.6|4259.6|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1729212380000|2024-10-18 00:46:20|4264.8|4258.8|4264.6|4258.6|4264.8|4258.8|4264.6|4258.6|0
1729212390000|2024-10-18 00:46:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1729212410000|2024-10-18 00:46:50|4264|4258|4264.6|4258.6|4264.6|4258.6|4263.6|4257.6|1
1729212420000|2024-10-18 00:47:00|4264.8|4258.8|4263.8|4257.8|4264.8|4258.8|4263.8|4257.8|2
1729212430000|2024-10-18 00:47:10|4263.6|4257.6|4262.8|4256.8|4263.6|4257.6|4262.8|4256.8|0
1729212440000|2024-10-18 00:47:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1729212450000|2024-10-18 00:47:30|4261.6|4255.6|4261.8|4255.8|4262.6|4256.6|4261.6|4255.6|7
1729212460000|2024-10-18 00:47:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|3
1729212470000|2024-10-18 00:47:50|4261.8|4255.8|4262|4256|4262|4256|4261.8|4255.8|0
1729212480000|2024-10-18 00:48:00|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1729212490000|2024-10-18 00:48:10|4261.1|4255.1|4260.8|4254.8|4261.1|4255.1|4260|4254|1
1729212500000|2024-10-18 00:48:20|4261.3|4255.3|4261.8|4255.8|4261.8|4255.8|4261.3|4255.3|1
1729212510000|2024-10-18 00:48:30|4261.2|4255.2|4260.8|4254.8|4261.2|4255.2|4260.8|4254.8|5
1729212520000|2024-10-18 00:48:40|4261.1|4255.1|4261.8|4255.8|4261.8|4255.8|4261.1|4255.1|0
1729212530000|2024-10-18 00:48:50|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|1
1729212580000|2024-10-18 00:49:40|4262.5|4256.5|4263|4257|4263|4257|4262.3|4256.3|1
1729212590000|2024-10-18 00:49:50|4263.3|4257.3|4263.5|4257.5|4264|4258|4263.3|4257.3|4
1729212600000|2024-10-18 00:50:00|4263|4257|4262.5|4256.5|4263.3|4257.3|4262.5|4256.5|0
1729212640000|2024-10-18 00:50:40|4262.3|4256.3|4263|4257|4263|4257|4262|4256|0
1729212650000|2024-10-18 00:50:50|4263.3|4257.3|4264|4258|4264|4258|4263.3|4257.3|1
1729212660000|2024-10-18 00:51:00|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1729212670000|2024-10-18 00:51:10|4264|4258|4264|4258|4264|4258|4264|4258|0
1729212690000|2024-10-18 00:51:30|4263|4257|4263|4257|4263.6|4257.6|4263|4257|2
1729212710000|2024-10-18 00:51:50|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1729212720000|2024-10-18 00:52:00|4262|4256|4261.6|4255.6|4262|4256|4261.6|4255.6|1
1729212730000|2024-10-18 00:52:10|4262|4256|4262|4256|4262|4256|4261.6|4255.6|0
1729212750000|2024-10-18 00:52:30|4262.3|4256.3|4262|4256|4262.3|4256.3|4262|4256|0
1729212770000|2024-10-18 00:52:50|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262|4256|0
1729212780000|2024-10-18 00:53:00|4262|4256|4262.6|4256.6|4262.6|4256.6|4262|4256|0
1729212790000|2024-10-18 00:53:10|4264|4258|4264|4258|4264|4258|4264|4258|1
1729212800000|2024-10-18 00:53:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|1
1729212810000|2024-10-18 00:53:30|4265|4259|4265|4259|4265|4259|4265|4259|0
1729212830000|2024-10-18 00:53:50|4265.6|4259.6|4265|4259|4265.6|4259.6|4265|4259|0
1729212840000|2024-10-18 00:54:00|4265.3|4259.3|4265|4259|4265.3|4259.3|4265|4259|0
1729212890000|2024-10-18 00:54:50|4264.8|4258.8|4265|4259|4265|4259|4264.6|4258.6|2
1729212900000|2024-10-18 00:55:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1729212910000|2024-10-18 00:55:10|4265.3|4259.3|4265|4259|4265.3|4259.3|4265|4259|0
1729212930000|2024-10-18 00:55:30|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264|4258|2
1729212940000|2024-10-18 00:55:40|4265|4259|4265|4259|4265|4259|4265|4259|1
1729212970000|2024-10-18 00:56:10|4265.3|4259.3|4265|4259|4265.3|4259.3|4265|4259|0
1729212980000|2024-10-18 00:56:20|4265.3|4259.3|4265|4259|4265.3|4259.3|4265|4259|0
1729212990000|2024-10-18 00:56:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1729213010000|2024-10-18 00:56:50|4265|4259|4265.8|4259.8|4265.8|4259.8|4265|4259|1
1729213020000|2024-10-18 00:57:00|4267|4261|4267|4261|4267|4261|4267|4261|1
1729213050000|2024-10-18 00:57:30|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1729213060000|2024-10-18 00:57:40|4267|4261|4267|4261|4267|4261|4267|4261|0
1729213090000|2024-10-18 00:58:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1729213100000|2024-10-18 00:58:20|4267|4261|4267|4261|4267|4261|4267|4261|1
1729213110000|2024-10-18 00:58:30|4267.5|4261.5|4266.6|4260.6|4267.5|4261.5|4266.3|4260.3|1
1729213120000|2024-10-18 00:58:40|4267|4261|4267|4261|4267|4261|4267|4261|1
1729213140000|2024-10-18 00:59:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|3
1729213160000|2024-10-18 00:59:20|4265.8|4259.8|4264.6|4258.6|4265.8|4259.8|4264.6|4258.6|1
1729213170000|2024-10-18 00:59:30|4264.8|4258.8|4264.6|4258.6|4264.8|4258.8|4264.6|4258.6|1
1729213180000|2024-10-18 00:59:40|4265.1|4259.1|4265.8|4259.8|4265.8|4259.8|4265.1|4259.1|2
1729213190000|2024-10-18 00:59:50|4266.1|4260.1|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|9
1729213200000|2024-10-18 01:00:00|4266.3|4260.3|4265.6|4259.6|4266.8|4260.8|4262.7|4256.7|13
1729213210000|2024-10-18 01:00:10|4265.3|4259.3|4266|4260|4266.8|4260.8|4265.3|4259.3|1
1729213220000|2024-10-18 01:00:20|4266.3|4260.3|4267|4261|4267|4261|4266|4260|1
1729213230000|2024-10-18 01:00:30|4267.5|4261.5|4268|4262|4268.5|4262.5|4267.3|4261.3|1
1729213240000|2024-10-18 01:00:40|4268.2|4262.2|4267.8|4261.8|4268.5|4262.5|4267.3|4261.3|7
1729213250000|2024-10-18 01:00:50|4268|4262|4272.3|4266.3|4272.3|4266.3|4268|4262|4
1729213260000|2024-10-18 01:01:00|4273|4267|4274.7|4268.7|4275.3|4269.3|4273|4267|12
1729213270000|2024-10-18 01:01:10|4275|4269|4274|4268|4276|4270|4274|4268|3
1729213280000|2024-10-18 01:01:20|4275|4269|4272.8|4266.8|4275|4269|4272.8|4266.8|4
1729213290000|2024-10-18 01:01:30|4273.1|4267.1|4275|4269|4275.3|4269.3|4273.1|4267.1|5
1729213300000|2024-10-18 01:01:40|4275.7|4269.7|4273.7|4267.7|4276.2|4270.2|4273.5|4267.5|3
1729213310000|2024-10-18 01:01:50|4274|4268|4273.7|4267.7|4274|4268|4272.7|4266.7|1
1729213320000|2024-10-18 01:02:00|4274|4268|4273.2|4267.2|4275|4269|4273|4267|4
1729213330000|2024-10-18 01:02:10|4274|4268|4274.3|4268.3|4274.3|4268.3|4273.2|4267.2|1
1729213340000|2024-10-18 01:02:20|4274.5|4268.5|4274.5|4268.5|4275|4269|4274|4268|5
1729213350000|2024-10-18 01:02:30|4274.3|4268.3|4273.2|4267.2|4274.3|4268.3|4273.2|4267.2|0
1729213360000|2024-10-18 01:02:40|4273.5|4267.5|4272.5|4266.5|4273.7|4267.7|4272|4266|3
1729213370000|2024-10-18 01:02:50|4272.8|4266.8|4273.3|4267.3|4273.3|4267.3|4272|4266|4
1729213380000|2024-10-18 01:03:00|4273|4267|4272.3|4266.3|4273.3|4267.3|4272|4266|1
1729213390000|2024-10-18 01:03:10|4272|4266|4274|4268|4274|4268|4272|4266|0
1729213400000|2024-10-18 01:03:20|4274.3|4268.3|4273.8|4267.8|4274.6|4268.6|4273.8|4267.8|0
1729213410000|2024-10-18 01:03:30|4273.6|4267.6|4273|4267|4274|4268|4272.8|4266.8|0
1729213420000|2024-10-18 01:03:40|4272.6|4266.6|4272|4266|4273|4267|4271.8|4265.8|0
1729213430000|2024-10-18 01:03:50|4271.8|4265.8|4272.3|4266.3|4272.6|4266.6|4270.8|4264.8|1
1729213440000|2024-10-18 01:04:00|4272.8|4266.8|4271.6|4265.6|4273|4267|4271|4265|1
1729213450000|2024-10-18 01:04:10|4271.8|4265.8|4272|4266|4272.6|4266.6|4271.8|4265.8|0
1729213460000|2024-10-18 01:04:20|4272.3|4266.3|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|0
1729213470000|2024-10-18 01:04:30|4271|4265|4272.3|4266.3|4272.3|4266.3|4271|4265|2
1729213480000|2024-10-18 01:04:40|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272|4266|0
1729213490000|2024-10-18 01:04:50|4273|4267|4273|4267|4274|4268|4273|4267|1
1729213500000|2024-10-18 01:05:00|4273.3|4267.3|4273.5|4267.5|4274.1|4268.1|4272.8|4266.8|1
1729213510000|2024-10-18 01:05:10|4273.8|4267.8|4272|4266|4273.8|4267.8|4271.5|4265.5|0
1729213520000|2024-10-18 01:05:20|4271.8|4265.8|4271.2|4265.2|4272|4266|4271.2|4265.2|0
1729213530000|2024-10-18 01:05:30|4271.5|4265.5|4269.5|4263.5|4271.5|4265.5|4269.5|4263.5|0
1729213540000|2024-10-18 01:05:40|4269.7|4263.7|4271|4265|4271|4265|4269.7|4263.7|0
1729213550000|2024-10-18 01:05:50|4271.7|4265.7|4271.3|4265.3|4272|4266|4271|4265|0
1729213560000|2024-10-18 01:06:00|4272|4266|4271|4265|4272|4266|4270.7|4264.7|1
1729213570000|2024-10-18 01:06:10|4271.5|4265.5|4272.5|4266.5|4272.5|4266.5|4271.5|4265.5|1
1729213580000|2024-10-18 01:06:20|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|1
1729213590000|2024-10-18 01:06:30|4273.3|4267.3|4273.5|4267.5|4273.5|4267.5|4273.3|4267.3|0
1729213600000|2024-10-18 01:06:40|4273.3|4267.3|4273|4267|4273.3|4267.3|4273|4267|0
1729213610000|2024-10-18 01:06:50|4273.5|4267.5|4273.5|4267.5|4273.8|4267.8|4273.5|4267.5|0
1729213620000|2024-10-18 01:07:00|4273.2|4267.2|4275|4269|4275.3|4269.3|4273.2|4267.2|7
1729213630000|2024-10-18 01:07:10|4274.7|4268.7|4274|4268|4275|4269|4274|4268|0
1729213640000|2024-10-18 01:07:20|4274.3|4268.3|4275.6|4269.6|4275.6|4269.6|4274.3|4268.3|0
1729213650000|2024-10-18 01:07:30|4275.3|4269.3|4282|4276|4282|4276|4275.3|4269.3|13
1729213660000|2024-10-18 01:07:40|4282.6|4276.6|4284.1|4278.1|4284.1|4278.1|4282.3|4276.3|4
1729213670000|2024-10-18 01:07:50|4283.8|4277.8|4283.3|4277.3|4284.1|4278.1|4283.3|4277.3|3
1729213680000|2024-10-18 01:08:00|4282.7|4276.7|4280.3|4274.3|4282.7|4276.7|4280.3|4274.3|11
1729213690000|2024-10-18 01:08:10|||||||||1
1729213700000|2024-10-18 01:08:20|4279.7|4273.7|4279.3|4273.3|4279.7|4273.7|4279.3|4273.3|5
1729213710000|2024-10-18 01:08:30|4279.6|4273.6|4279.6|4273.6|4279.8|4273.8|4279.3|4273.3|2
1729213720000|2024-10-18 01:08:40|4279.8|4273.8|4279.6|4273.6|4279.8|4273.8|4279.3|4273.3|2
1729213730000|2024-10-18 01:08:50|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|1
1729213740000|2024-10-18 01:09:00|4279.6|4273.6|4278.3|4272.3|4279.6|4273.6|4278|4272|2
1729213750000|2024-10-18 01:09:10|4278|4272|4276.6|4270.6|4278|4272|4276.6|4270.6|3
1729213760000|2024-10-18 01:09:20|4276.8|4270.8|4276.6|4270.6|4276.8|4270.8|4276.6|4270.6|0
1729213770000|2024-10-18 01:09:30|4275.6|4269.6|4276.6|4270.6|4276.6|4270.6|4275.6|4269.6|4
1729213780000|2024-10-18 01:09:40|4276.3|4270.3|4275.6|4269.6|4276.3|4270.3|4275.6|4269.6|1
1729213790000|2024-10-18 01:09:50|4275.8|4269.8|4274.8|4268.8|4276.1|4270.1|4274.8|4268.8|1
1729213800000|2024-10-18 01:10:00|4274.6|4268.6|4274.6|4268.6|4274.8|4268.8|4273.8|4267.8|1
1729213810000|2024-10-18 01:10:10|4273.8|4267.8|4274.8|4268.8|4274.8|4268.8|4273.5|4267.5|3
1729213820000|2024-10-18 01:10:20|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|1
1729213830000|2024-10-18 01:10:30|4274.5|4268.5|4274.2|4268.2|4274.5|4268.5|4274.2|4268.2|0
1729213840000|2024-10-18 01:10:40|4273.5|4267.5|4273.7|4267.7|4274|4268|4273.5|4267.5|2
1729213850000|2024-10-18 01:10:50|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1729213860000|2024-10-18 01:11:00|4273|4267|4272|4266|4273|4267|4270.7|4264.7|4
1729213870000|2024-10-18 01:11:10|4271.5|4265.5|4271.5|4265.5|4272|4266|4271.5|4265.5|0
1729213880000|2024-10-18 01:11:20|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|0
1729213890000|2024-10-18 01:11:30|4271.2|4265.2|4271.3|4265.3|4271.5|4265.5|4271.2|4265.2|0
1729213900000|2024-10-18 01:11:40|4271.5|4265.5|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|1
1729213910000|2024-10-18 01:11:50|4270.8|4264.8|4271|4265|4271|4265|4270.8|4264.8|1
1729213920000|2024-10-18 01:12:00|4271.2|4265.2|4271.5|4265.5|4271.5|4265.5|4271.2|4265.2|0
1729213930000|2024-10-18 01:12:10|4272.1|4266.1|4274|4268|4274|4268|4272.1|4266.1|1
1729213940000|2024-10-18 01:12:20|4274.2|4268.2|4274|4268|4274.2|4268.2|4273.3|4267.3|0
1729213950000|2024-10-18 01:12:30|4273.3|4267.3|4273|4267|4274|4268|4273|4267|0
1729213960000|2024-10-18 01:12:40|4274|4268|4273.3|4267.3|4274|4268|4273.3|4267.3|1
1729213970000|2024-10-18 01:12:50|4273.5|4267.5|4273.8|4267.8|4274|4268|4273.3|4267.3|3
1729213980000|2024-10-18 01:13:00|4273.5|4267.5|4274.2|4268.2|4275|4269|4273.5|4267.5|0
1729213990000|2024-10-18 01:13:10|4274.8|4268.8|4274.7|4268.7|4275|4269|4274.2|4268.2|0
1729214000000|2024-10-18 01:13:20|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|0
1729214020000|2024-10-18 01:13:40|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|0
1729214030000|2024-10-18 01:13:50|4274.7|4268.7|4275.5|4269.5|4275.5|4269.5|4274.7|4268.7|2
1729214040000|2024-10-18 01:14:00|4276|4270|4278|4272|4278|4272|4276|4270|3
1729214050000|2024-10-18 01:14:10|4277.8|4271.8|4278|4272|4278|4272|4277.5|4271.5|0
1729214060000|2024-10-18 01:14:20|4278.2|4272.2|4278|4272|4278.2|4272.2|4277.5|4271.5|1
1729214070000|2024-10-18 01:14:30|4278.3|4272.3|4278|4272|4278.7|4272.7|4278|4272|1
1729214080000|2024-10-18 01:14:40|4278.2|4272.2|4278.2|4272.2|4278.5|4272.5|4278.2|4272.2|0
1729214090000|2024-10-18 01:14:50|4278.5|4272.5|4280|4274|4280|4274|4278.5|4272.5|1
1729214100000|2024-10-18 01:15:00|4280.5|4274.5|4280|4274|4280.5|4274.5|4280|4274|0
1729214110000|2024-10-18 01:15:10|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.5|4273.5|0
1729214120000|2024-10-18 01:15:20|4279.2|4273.2|4278.2|4272.2|4279.2|4273.2|4278.2|4272.2|0
1729214130000|2024-10-18 01:15:30|4278.4|4272.4|4277.5|4271.5|4279|4273|4277.5|4271.5|1
1729214140000|2024-10-18 01:15:40|4277.8|4271.8|4280|4274|4280|4274|4277.8|4271.8|11
1729214150000|2024-10-18 01:15:50|4279.8|4273.8|4280|4274|4280|4274|4279|4273|1
1729214160000|2024-10-18 01:16:00|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|1
1729214170000|2024-10-18 01:16:10|4279.1|4273.1|4277|4271|4279.1|4273.1|4277|4271|3
1729214190000|2024-10-18 01:16:30|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|0
1729214200000|2024-10-18 01:16:40|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|0
1729214210000|2024-10-18 01:16:50|4277.2|4271.2|4277.2|4271.2|4277.5|4271.5|4277.2|4271.2|0
1729214220000|2024-10-18 01:17:00|4276.8|4270.8|4277|4271|4277.5|4271.5|4276.8|4270.8|3
1729214230000|2024-10-18 01:17:10|4277.3|4271.3|4277|4271|4277.7|4271.7|4277|4271|0
1729214240000|2024-10-18 01:17:20|4277.3|4271.3|4277|4271|4277.3|4271.3|4277|4271|0
1729214250000|2024-10-18 01:17:30|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1729214260000|2024-10-18 01:17:40|4277|4271|4276|4270|4277|4271|4276|4270|3
1729214270000|2024-10-18 01:17:50|4276.3|4270.3|4277.3|4271.3|4277.3|4271.3|4276.3|4270.3|0
1729214280000|2024-10-18 01:18:00|4277|4271|4277.8|4271.8|4277.8|4271.8|4277|4271|0
1729214290000|2024-10-18 01:18:10|4278|4272|4277|4271|4278|4272|4277|4271|0
1729214300000|2024-10-18 01:18:20|4277.3|4271.3|4277.6|4271.6|4277.6|4271.6|4277|4271|0
1729214310000|2024-10-18 01:18:30|4277.3|4271.3|4277.6|4271.6|4278.3|4272.3|4277.3|4271.3|0
1729214320000|2024-10-18 01:18:40|4277.3|4271.3|4277|4271|4277.3|4271.3|4277|4271|0
1729214340000|2024-10-18 01:19:00|4276.8|4270.8|4276.3|4270.3|4277|4271|4276|4270|0
1729214350000|2024-10-18 01:19:10|4276|4270|4277.3|4271.3|4277.3|4271.3|4276|4270|0
1729214360000|2024-10-18 01:19:20|4276.8|4270.8|4278.3|4272.3|4278.3|4272.3|4276.8|4270.8|1
1729214370000|2024-10-18 01:19:30|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4278.5|4272.5|2
1729214390000|2024-10-18 01:19:50|4278.5|4272.5|4279.3|4273.3|4279.3|4273.3|4278.5|4272.5|3
1729214400000|2024-10-18 01:20:00|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|0
1729214410000|2024-10-18 01:20:10|4279.3|4273.3|4279.6|4273.6|4279.6|4273.6|4279.3|4273.3|1
1729214420000|2024-10-18 01:20:20|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1729214430000|2024-10-18 01:20:30|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|5
1729214440000|2024-10-18 01:20:40|4281.3|4275.3|4280.6|4274.6|4281.6|4275.6|4280.6|4274.6|0
1729214450000|2024-10-18 01:20:50|4281|4275|4281|4275|4281|4275|4281|4275|0
1729214460000|2024-10-18 01:21:00|4280.8|4274.8|4280.8|4274.8|4281.6|4275.6|4280.3|4274.3|3
1729214470000|2024-10-18 01:21:10|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1729214490000|2024-10-18 01:21:30|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1729214500000|2024-10-18 01:21:40|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1729214510000|2024-10-18 01:21:50|4280.8|4274.8|4282.6|4276.6|4282.6|4276.6|4280.6|4274.6|0
1729214520000|2024-10-18 01:22:00|4282.3|4276.3|4282.1|4276.1|4282.3|4276.3|4281.3|4275.3|0
1729214530000|2024-10-18 01:22:10|||||||||1
1729214540000|2024-10-18 01:22:20|4281.6|4275.6|4282.6|4276.6|4283.1|4277.1|4281.6|4275.6|7
1729214550000|2024-10-18 01:22:30|4282.3|4276.3|4280.8|4274.8|4282.3|4276.3|4279.8|4273.8|0
1729214560000|2024-10-18 01:22:40|4281|4275|4280.6|4274.6|4281.3|4275.3|4280.6|4274.6|0
1729214570000|2024-10-18 01:22:50|4280.3|4274.3|4280.6|4274.6|4280.8|4274.8|4280.3|4274.3|0
1729214580000|2024-10-18 01:23:00|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4280.1|4274.1|0
1729214590000|2024-10-18 01:23:10|4280.5|4274.5|4280.6|4274.6|4280.8|4274.8|4280.5|4274.5|0
1729214600000|2024-10-18 01:23:20|4280.8|4274.8|4280.6|4274.6|4280.8|4274.8|4280.6|4274.6|0
1729214610000|2024-10-18 01:23:30|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4279.6|4273.6|5
1729214620000|2024-10-18 01:23:40|4280.6|4274.6|4279.8|4273.8|4280.6|4274.6|4279.8|4273.8|0
1729214630000|2024-10-18 01:23:50|4280|4274|4280.6|4274.6|4280.6|4274.6|4280|4274|0
1729214640000|2024-10-18 01:24:00|4280.3|4274.3|4278.8|4272.8|4280.3|4274.3|4278.8|4272.8|1
1729214660000|2024-10-18 01:24:20|4278.6|4272.6|4277.8|4271.8|4278.6|4272.6|4277.6|4271.6|1
1729214670000|2024-10-18 01:24:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1729214680000|2024-10-18 01:24:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.6|4271.6|0
1729214690000|2024-10-18 01:24:50|4277.6|4271.6|4278.6|4272.6|4279|4273|4277.6|4271.6|7
1729214700000|2024-10-18 01:25:00|4278.3|4272.3|4277.6|4271.6|4278.3|4272.3|4277.3|4271.3|0
1729214710000|2024-10-18 01:25:10|4277.8|4271.8|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|3
1729214720000|2024-10-18 01:25:20|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1729214730000|2024-10-18 01:25:30|4277.8|4271.8|4277.6|4271.6|4277.8|4271.8|4277.6|4271.6|1
1729214740000|2024-10-18 01:25:40|4277.3|4271.3|4275.8|4269.8|4277.3|4271.3|4275.8|4269.8|8
1729214750000|2024-10-18 01:25:50|4276.1|4270.1|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|3
1729214760000|2024-10-18 01:26:00|4275.6|4269.6|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|0
1729214770000|2024-10-18 01:26:10|4276.6|4270.6|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|1
1729214780000|2024-10-18 01:26:20|4277|4271|4277.6|4271.6|4277.6|4271.6|4276.8|4270.8|0
1729214790000|2024-10-18 01:26:30|4277.8|4271.8|4277.6|4271.6|4277.8|4271.8|4277.6|4271.6|0
1729214800000|2024-10-18 01:26:40|4278.3|4272.3|4278.6|4272.6|4278.6|4272.6|4278.3|4272.3|0
1729214820000|2024-10-18 01:27:00|4278.3|4272.3|4278.6|4272.6|4278.8|4272.8|4277.6|4271.6|2
1729214840000|2024-10-18 01:27:20|4278|4272|4278|4272|4278|4272|4278|4272|0
1729214850000|2024-10-18 01:27:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278|4272|0
1729214860000|2024-10-18 01:27:40|4278.6|4272.6|4278.3|4272.3|4278.6|4272.6|4278.3|4272.3|0
1729214870000|2024-10-18 01:27:50|4278.6|4272.6|4279.6|4273.6|4279.6|4273.6|4278.6|4272.6|0
1729214880000|2024-10-18 01:28:00|4279.3|4273.3|4279.6|4273.6|4279.6|4273.6|4279.3|4273.3|0
1729214900000|2024-10-18 01:28:20|4279.3|4273.3|4279.6|4273.6|4279.6|4273.6|4279.3|4273.3|0
1729214910000|2024-10-18 01:28:30|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1729214920000|2024-10-18 01:28:40|4279.6|4273.6|4279.3|4273.3|4279.6|4273.6|4279|4273|0
1729214930000|2024-10-18 01:28:50|4279.6|4273.6|4277.8|4271.8|4279.6|4273.6|4277.6|4271.6|1
1729214940000|2024-10-18 01:29:00|4278.1|4272.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|0
1729214950000|2024-10-18 01:29:10|4277.3|4271.3|4278.6|4272.6|4278.6|4272.6|4277.3|4271.3|2
1729214960000|2024-10-18 01:29:20|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|0
1729214970000|2024-10-18 01:29:30|4277.8|4271.8|4278.1|4272.1|4278.1|4272.1|4277.8|4271.8|0
1729214980000|2024-10-18 01:29:40|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|0
1729214990000|2024-10-18 01:29:50|4277.8|4271.8|4278.6|4272.6|4278.6|4272.6|4277.6|4271.6|3
1729215000000|2024-10-18 01:30:00|4278.8|4272.8|4279.8|4273.8|4280.3|4274.3|4278.8|4272.8|0
1729215010000|2024-10-18 01:30:10|4280|4274|4280.6|4274.6|4280.6|4274.6|4279.6|4273.6|0
1729215020000|2024-10-18 01:30:20|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1729215030000|2024-10-18 01:30:30|4280.1|4274.1|4279.6|4273.6|4280.3|4274.3|4279.6|4273.6|0
1729215040000|2024-10-18 01:30:40|4279.3|4273.3|4278.6|4272.6|4279.3|4273.3|4278.3|4272.3|0
1729215050000|2024-10-18 01:30:50|4278|4272|4277|4271|4278|4272|4276.6|4270.6|0
1729215060000|2024-10-18 01:31:00|4276.8|4270.8|4277.6|4271.6|4278|4272|4276.6|4270.6|0
1729215080000|2024-10-18 01:31:20|4277.3|4271.3|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|0
1729215090000|2024-10-18 01:31:30|4276.8|4270.8|4277.6|4271.6|4277.6|4271.6|4276.8|4270.8|0
1729215110000|2024-10-18 01:31:50|4277|4271|4276.6|4270.6|4277|4271|4276.6|4270.6|1
1729215120000|2024-10-18 01:32:00|4275.6|4269.6|4276.6|4270.6|4276.6|4270.6|4275.6|4269.6|0
1729215130000|2024-10-18 01:32:10|4276.1|4270.1|4275.3|4269.3|4276.1|4270.1|4275.3|4269.3|3
1729215140000|2024-10-18 01:32:20|4275.6|4269.6|4274.8|4268.8|4275.6|4269.6|4274.8|4268.8|0
1729215150000|2024-10-18 01:32:30|4275.8|4269.8|4275|4269|4275.8|4269.8|4274.8|4268.8|9
1729215160000|2024-10-18 01:32:40|4274.7|4268.7|4274.3|4268.3|4275|4269|4274|4268|1
1729215170000|2024-10-18 01:32:50|4274.1|4268.1|4274.6|4268.6|4274.6|4268.6|4273|4267|5
1729215180000|2024-10-18 01:33:00|4273.6|4267.6|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|3
1729215200000|2024-10-18 01:33:20|4274.1|4268.1|4275.6|4269.6|4275.6|4269.6|4274.1|4268.1|1
1729215210000|2024-10-18 01:33:30|4275.8|4269.8|4275.6|4269.6|4276.1|4270.1|4275.3|4269.3|0
1729215220000|2024-10-18 01:33:40|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1729215230000|2024-10-18 01:33:50|4276.6|4270.6|4276.8|4270.8|4277.3|4271.3|4276.6|4270.6|1
1729215240000|2024-10-18 01:34:00|4277.3|4271.3|4276.8|4270.8|4277.6|4271.6|4276.8|4270.8|0
1729215250000|2024-10-18 01:34:10|4277|4271|4277|4271|4277.6|4271.6|4276.8|4270.8|0
1729215260000|2024-10-18 01:34:20|4277.3|4271.3|4277.6|4271.6|4277.8|4271.8|4277.3|4271.3|0
1729215270000|2024-10-18 01:34:30|4277.3|4271.3|4277.6|4271.6|4277.6|4271.6|4276.8|4270.8|0
1729215280000|2024-10-18 01:34:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1729215290000|2024-10-18 01:34:50|4278|4272|4277.6|4271.6|4278.3|4272.3|4277.3|4271.3|6
1729215300000|2024-10-18 01:35:00|4277.8|4271.8|4278.6|4272.6|4278.8|4272.8|4277.8|4271.8|0
1729215310000|2024-10-18 01:35:10|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4276.8|4270.8|2
1729215320000|2024-10-18 01:35:20|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1729215330000|2024-10-18 01:35:30|4277.2|4271.2|4276.8|4270.8|4277.2|4271.2|4276.8|4270.8|9
1729215340000|2024-10-18 01:35:40|4276.3|4270.3|4275.8|4269.8|4276.6|4270.6|4275.8|4269.8|1
1729215350000|2024-10-18 01:35:50|4275.6|4269.6|4275|4269|4275.6|4269.6|4274.6|4268.6|1
1729215360000|2024-10-18 01:36:00|4275.3|4269.3|4275.3|4269.3|4275.8|4269.8|4274.8|4268.8|0
1729215370000|2024-10-18 01:36:10|4275.6|4269.6|4275.8|4269.8|4275.8|4269.8|4275.6|4269.6|0
1729215380000|2024-10-18 01:36:20|4276|4270|4275.3|4269.3|4276|4270|4275.3|4269.3|1
1729215390000|2024-10-18 01:36:30|4275.6|4269.6|4275.8|4269.8|4275.8|4269.8|4275.6|4269.6|0
1729215400000|2024-10-18 01:36:40|4275.6|4269.6|4275.3|4269.3|4275.6|4269.6|4275.3|4269.3|0
1729215410000|2024-10-18 01:36:50|4275.6|4269.6|4275.6|4269.6|4275.8|4269.8|4275.6|4269.6|0
1729215420000|2024-10-18 01:37:00|4275.8|4269.8|4276.6|4270.6|4276.8|4270.8|4275.8|4269.8|3
1729215430000|2024-10-18 01:37:10|4276.8|4270.8|4277|4271|4277.3|4271.3|4276.6|4270.6|1
1729215440000|2024-10-18 01:37:20|4276.8|4270.8|4276.6|4270.6|4276.8|4270.8|4276.6|4270.6|0
1729215450000|2024-10-18 01:37:30|4275.6|4269.6|4276.6|4270.6|4277|4271|4275.6|4269.6|0
1729215460000|2024-10-18 01:37:40|4276.8|4270.8|4277|4271|4277|4271|4276.8|4270.8|0
1729215470000|2024-10-18 01:37:50|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.3|4270.3|0
1729215480000|2024-10-18 01:38:00|4276|4270|4275|4269|4276|4270|4275|4269|0
1729215490000|2024-10-18 01:38:10|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275|4269|0
1729215510000|2024-10-18 01:38:30|4275|4269|4276|4270|4276|4270|4275|4269|1
1729215520000|2024-10-18 01:38:40|4276.3|4270.3|4276|4270|4276.3|4270.3|4276|4270|0
1729215540000|2024-10-18 01:39:00|4275.8|4269.8|4275.8|4269.8|4276|4270|4274.3|4268.3|0
1729215550000|2024-10-18 01:39:10|4276|4270|4277|4271|4277|4271|4275.3|4269.3|0
1729215560000|2024-10-18 01:39:20|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1729215570000|2024-10-18 01:39:30|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|0
1729215580000|2024-10-18 01:39:40|4277.6|4271.6|4278|4272|4278.3|4272.3|4277.3|4271.3|0
1729215590000|2024-10-18 01:39:50|4278.3|4272.3|4277|4271|4278.3|4272.3|4277|4271|3
1729215600000|2024-10-18 01:40:00|4277.6|4271.6|4277.8|4271.8|4277.8|4271.8|4277.6|4271.6|0
1729215620000|2024-10-18 01:40:20|4278.3|4272.3|4278|4272|4278.6|4272.6|4278|4272|3
1729215630000|2024-10-18 01:40:30|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4277|4271|2
1729215640000|2024-10-18 01:40:40|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|0
1729215650000|2024-10-18 01:40:50|4276.3|4270.3|4275.8|4269.8|4277|4271|4275.8|4269.8|0
1729215660000|2024-10-18 01:41:00|4276|4270|4276.6|4270.6|4276.6|4270.6|4276|4270|0
1729215670000|2024-10-18 01:41:10|4276.3|4270.3|4276.6|4270.6|4277|4271|4275.8|4269.8|0
1729215680000|2024-10-18 01:41:20|4276.3|4270.3|4276|4270|4276.3|4270.3|4276|4270|1
1729215690000|2024-10-18 01:41:30|4276.3|4270.3|4276.6|4270.6|4276.8|4270.8|4276.3|4270.3|0
1729215700000|2024-10-18 01:41:40|4276.8|4270.8|4276.3|4270.3|4276.8|4270.8|4276.3|4270.3|2
1729215710000|2024-10-18 01:41:50|4276.8|4270.8|4276.6|4270.6|4276.8|4270.8|4276.3|4270.3|0
1729215720000|2024-10-18 01:42:00|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1729215730000|2024-10-18 01:42:10|4277.6|4271.6|4279|4273|4279|4273|4277.6|4271.6|2
1729215750000|2024-10-18 01:42:30|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|0
1729215760000|2024-10-18 01:42:40|4280|4274|4279.5|4273.5|4280.3|4274.3|4279.5|4273.5|0
1729215770000|2024-10-18 01:42:50|4279.3|4273.3|4279.5|4273.5|4279.5|4273.5|4279.3|4273.3|0
1729215780000|2024-10-18 01:43:00|4279.8|4273.8|4280.5|4274.5|4280.8|4274.8|4279.5|4273.5|0
1729215790000|2024-10-18 01:43:10|4280.8|4274.8|4279.5|4273.5|4280.8|4274.8|4279.5|4273.5|1
1729215800000|2024-10-18 01:43:20|4279.3|4273.3|4278.8|4272.8|4279.3|4273.3|4278.8|4272.8|0
1729215810000|2024-10-18 01:43:30|4279|4273|4278.8|4272.8|4279|4273|4278.8|4272.8|0
1729215820000|2024-10-18 01:43:40|4279|4273|4280.3|4274.3|4280.3|4274.3|4279|4273|5
1729215830000|2024-10-18 01:43:50|4280.5|4274.5|4280.3|4274.3|4280.5|4274.5|4280.3|4274.3|0
1729215840000|2024-10-18 01:44:00|4280|4274|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|0
1729215860000|2024-10-18 01:44:20|4280|4274|4279|4273|4280|4274|4279|4273|2
1729215870000|2024-10-18 01:44:30|4278.5|4272.5|4279|4273|4279|4273|4278.5|4272.5|0
1729215880000|2024-10-18 01:44:40|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|0
1729215890000|2024-10-18 01:44:50|4280|4274|4280.3|4274.3|4280.3|4274.3|4279.5|4273.5|3
1729215900000|2024-10-18 01:45:00|4279.8|4273.8|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|0
1729215910000|2024-10-18 01:45:10|4279.5|4273.5|4279.8|4273.8|4279.8|4273.8|4279.5|4273.5|0
1729215920000|2024-10-18 01:45:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1729215930000|2024-10-18 01:45:30|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|1
1729215940000|2024-10-18 01:45:40|4280|4274|4280.3|4274.3|4281.3|4275.3|4280|4274|4
1729215950000|2024-10-18 01:45:50|4280.5|4274.5|4279.5|4273.5|4280.8|4274.8|4279.5|4273.5|0
1729215960000|2024-10-18 01:46:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1729215970000|2024-10-18 01:46:10|4279.8|4273.8|4279.5|4273.5|4279.8|4273.8|4279.5|4273.5|0
1729215980000|2024-10-18 01:46:20|4280|4274|4279.8|4273.8|4280.5|4274.5|4279.8|4273.8|0
1729215990000|2024-10-18 01:46:30|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|0
1729216000000|2024-10-18 01:46:40|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|0
1729216010000|2024-10-18 01:46:50|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1729216020000|2024-10-18 01:47:00|4279.3|4273.3|4279.5|4273.5|4279.5|4273.5|4279|4273|0
1729216030000|2024-10-18 01:47:10|4280|4274|4280.3|4274.3|4280.3|4274.3|4280|4274|0
1729216040000|2024-10-18 01:47:20|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1729216060000|2024-10-18 01:47:40|4280.8|4274.8|4280.5|4274.5|4280.8|4274.8|4280.5|4274.5|0
1729216080000|2024-10-18 01:48:00|4280.8|4274.8|4281.5|4275.5|4282.5|4276.5|4280.8|4274.8|2
1729216110000|2024-10-18 01:48:30|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|0
1729216120000|2024-10-18 01:48:40|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4282.1|4276.1|3
1729216140000|2024-10-18 01:49:00|4282.3|4276.3|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|0
1729216150000|2024-10-18 01:49:10|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|1
1729216170000|2024-10-18 01:49:30|4282.8|4276.8|4282.5|4276.5|4282.8|4276.8|4282.5|4276.5|0
1729216180000|2024-10-18 01:49:40|4281.8|4275.8|4282.5|4276.5|4282.5|4276.5|4281.8|4275.8|0
1729216190000|2024-10-18 01:49:50|4283|4277|4282.5|4276.5|4283|4277|4282.5|4276.5|3
1729216200000|2024-10-18 01:50:00|4283|4277|4282.5|4276.5|4283|4277|4282.5|4276.5|0
1729216210000|2024-10-18 01:50:10|4281.5|4275.5|4282|4276|4282|4276|4281.5|4275.5|1
1729216220000|2024-10-18 01:50:20|4281.8|4275.8|4282.5|4276.5|4282.5|4276.5|4281.8|4275.8|0
1729216230000|2024-10-18 01:50:30|4282.8|4276.8|4283.5|4277.5|4283.8|4277.8|4282.8|4276.8|1
1729216260000|2024-10-18 01:51:00|4283.8|4277.8|4283.5|4277.5|4283.8|4277.8|4283.5|4277.5|0
1729216270000|2024-10-18 01:51:10|4283.8|4277.8|4283.5|4277.5|4283.8|4277.8|4283.5|4277.5|0
1729216280000|2024-10-18 01:51:20|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1729216290000|2024-10-18 01:51:30|4284|4278|4282.5|4276.5|4284|4278|4282.3|4276.3|13
1729216300000|2024-10-18 01:51:40|4282.8|4276.8|4285.8|4279.8|4285.8|4279.8|4282.8|4276.8|26
1729216310000|2024-10-18 01:51:50|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|2
1729216320000|2024-10-18 01:52:00|4285.8|4279.8|4297.7|4291.7|4302.2|4296.2|4285.5|4279.5|82
1729216330000|2024-10-18 01:52:10|4296.2|4290.2|4295|4289|4296.2|4290.2|4295|4289|3
1729216340000|2024-10-18 01:52:20|4295.2|4289.2|4293|4287|4295.2|4289.2|4293|4287|7
1729216350000|2024-10-18 01:52:30|4292|4286|4292.8|4286.8|4292.8|4286.8|4292|4286|4
1729216360000|2024-10-18 01:52:40|4292|4286|4291.8|4285.8|4292|4286|4291.8|4285.8|1
1729216370000|2024-10-18 01:52:50|4291|4285|4291|4285|4291|4285|4291|4285|1
1729216380000|2024-10-18 01:53:00|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290|4284|3
1729216390000|2024-10-18 01:53:10|4291.3|4285.3|4290.3|4284.3|4291.5|4285.5|4290|4284|6
1729216400000|2024-10-18 01:53:20|4289.8|4283.8|4290|4284|4290|4284|4289.8|4283.8|0
1729216410000|2024-10-18 01:53:30|4289.8|4283.8|4289|4283|4289.8|4283.8|4289|4283|1
1729216420000|2024-10-18 01:53:40|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1729216440000|2024-10-18 01:54:00|4289.8|4283.8|4291|4285|4291|4285|4289.8|4283.8|3
1729216450000|2024-10-18 01:54:10|4290.5|4284.5|4289.8|4283.8|4290.8|4284.8|4289.8|4283.8|1
1729216480000|2024-10-18 01:54:40|4289|4283|4288.8|4282.8|4289|4283|4288.8|4282.8|1
1729216490000|2024-10-18 01:54:50|4288|4282|4288.3|4282.3|4288.5|4282.5|4288|4282|5
1729216500000|2024-10-18 01:55:00|4288|4282|4287.5|4281.5|4288|4282|4287.5|4281.5|0
1729216510000|2024-10-18 01:55:10|4287.8|4281.8|4288.5|4282.5|4288.5|4282.5|4287.8|4281.8|2
1729216550000|2024-10-18 01:55:50|4288.8|4282.8|4288.5|4282.5|4288.8|4282.8|4288.5|4282.5|0
1729216560000|2024-10-18 01:56:00|4288|4282|4287.3|4281.3|4288.3|4282.3|4287|4281|7
1729216570000|2024-10-18 01:56:10|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4286.8|4280.8|3
1729216580000|2024-10-18 01:56:20|4287.5|4281.5|4284|4278|4287.5|4281.5|4284|4278|5
1729216590000|2024-10-18 01:56:30|4284.3|4278.3|4284|4278|4284.5|4278.5|4284|4278|0
1729216600000|2024-10-18 01:56:40|4284.2|4278.2|4283.8|4277.8|4284.2|4278.2|4283.8|4277.8|1
1729216610000|2024-10-18 01:56:50|4284|4278|4284.5|4278.5|4284.5|4278.5|4284|4278|1
1729216620000|2024-10-18 01:57:00|4284.3|4278.3|4284.8|4278.8|4284.8|4278.8|4283.8|4277.8|1
1729216630000|2024-10-18 01:57:10|4284.3|4278.3|4284.3|4278.3|4284.5|4278.5|4284.3|4278.3|2
1729216640000|2024-10-18 01:57:20|4284.5|4278.5|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|0
1729216660000|2024-10-18 01:57:40|4283.8|4277.8|4282.8|4276.8|4283.8|4277.8|4282.3|4276.3|1
1729216680000|2024-10-18 01:58:00|4282.5|4276.5|4284.3|4278.3|4284.3|4278.3|4282.5|4276.5|1
1729216690000|2024-10-18 01:58:10|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|11
1729216700000|2024-10-18 01:58:20|4281.5|4275.5|4280.5|4274.5|4281.5|4275.5|4280.5|4274.5|2
1729216710000|2024-10-18 01:58:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1729216720000|2024-10-18 01:58:40|4281|4275|4281|4275|4281|4275|4281|4275|0
1729216730000|2024-10-18 01:58:50|4281.3|4275.3|4281.5|4275.5|4282|4276|4280.8|4274.8|2
1729216740000|2024-10-18 01:59:00|4281.8|4275.8|4282.8|4276.8|4282.8|4276.8|4281.5|4275.5|3
1729216750000|2024-10-18 01:59:10|4282|4276|4282|4276|4282|4276|4281.8|4275.8|0
1729216760000|2024-10-18 01:59:20|4281.5|4275.5|4281.8|4275.8|4282|4276|4281.5|4275.5|0
1729216770000|2024-10-18 01:59:30|4281.5|4275.5|4282|4276|4282.3|4276.3|4281.5|4275.5|2
1729216780000|2024-10-18 01:59:40|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282|4276|0
1729216790000|2024-10-18 01:59:50|4282|4276|4282.8|4276.8|4283|4277|4282|4276|1
1729216800000|2024-10-18 02:00:00|4282.5|4276.5|4282.3|4276.3|4282.5|4276.5|4282|4276|2
1729216810000|2024-10-18 02:00:10|4282|4276|4285|4279|4285|4279|4282|4276|4
1729216830000|2024-10-18 02:00:30|4285.3|4279.3|4285.3|4279.3|4285.5|4279.5|4284.8|4278.8|1
1729216840000|2024-10-18 02:00:40|4285.5|4279.5|4289|4283|4289.3|4283.3|4285.5|4279.5|59
1729216850000|2024-10-18 02:00:50|4289.5|4283.5|4289|4283|4289.5|4283.5|4289|4283|6
1729216860000|2024-10-18 02:01:00|4289.2|4283.2|4289|4283|4289.5|4283.5|4289|4283|4
1729216870000|2024-10-18 02:01:10|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|0
1729216880000|2024-10-18 02:01:20|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289.3|4283.3|2
1729216890000|2024-10-18 02:01:30|4289.8|4283.8|4291|4285|4291|4285|4289.8|4283.8|5
1729216900000|2024-10-18 02:01:40|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1729216910000|2024-10-18 02:01:50|4291|4285|4291.3|4285.3|4291.5|4285.5|4290.8|4284.8|12
1729216920000|2024-10-18 02:02:00|4291|4285|4290.5|4284.5|4292.3|4286.3|4290|4284|21
1729216930000|2024-10-18 02:02:10|4290.3|4284.3|4290.5|4284.5|4290.5|4284.5|4290.3|4284.3|0
1729216940000|2024-10-18 02:02:20|4290.3|4284.3|4290|4284|4290.3|4284.3|4290|4284|0
1729216950000|2024-10-18 02:02:30|4291|4285|4291|4285|4291|4285|4291|4285|2
1729216960000|2024-10-18 02:02:40|4290.5|4284.5|4289.3|4283.3|4290.5|4284.5|4289|4283|2
1729216970000|2024-10-18 02:02:50|4289.5|4283.5|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|2
1729217000000|2024-10-18 02:03:20|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4287.8|4281.8|1
1729217010000|2024-10-18 02:03:30|4288.5|4282.5|4289|4283|4289|4283|4288.3|4282.3|0
1729217020000|2024-10-18 02:03:40|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1729217030000|2024-10-18 02:03:50|4289|4283|4289.3|4283.3|4289.5|4283.5|4289|4283|0
1729217040000|2024-10-18 02:04:00|4289|4283|4286.3|4280.3|4289|4283|4286.3|4280.3|1
1729217050000|2024-10-18 02:04:10|4286.5|4280.5|4285.8|4279.8|4286.5|4280.5|4285.8|4279.8|0
1729217060000|2024-10-18 02:04:20|4286.5|4280.5|4284.5|4278.5|4286.5|4280.5|4284.3|4278.3|4
1729217070000|2024-10-18 02:04:30|4284.3|4278.3|4283.5|4277.5|4284.5|4278.5|4283.5|4277.5|0
1729217080000|2024-10-18 02:04:40|4283.3|4277.3|4283.5|4277.5|4283.5|4277.5|4283|4277|0
1729217090000|2024-10-18 02:04:50|4283.8|4277.8|4286|4280|4286|4280|4283.8|4277.8|2
1729217100000|2024-10-18 02:05:00|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286|4280|1
1729217110000|2024-10-18 02:05:10|4286.7|4280.7|4287|4281|4287|4281|4286.7|4280.7|0
1729217120000|2024-10-18 02:05:20|4287.5|4281.5|4287.3|4281.3|4288|4282|4287.3|4281.3|1
1729217130000|2024-10-18 02:05:30|4287.5|4281.5|4288|4282|4288|4282|4287.3|4281.3|4
1729217140000|2024-10-18 02:05:40|4288.3|4282.3|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|2
1729217150000|2024-10-18 02:05:50|4287.5|4281.5|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|4
1729217160000|2024-10-18 02:06:00|4287.5|4281.5|4285.8|4279.8|4287.5|4281.5|4285.8|4279.8|2
1729217170000|2024-10-18 02:06:10|4286|4280|4285.8|4279.8|4286|4280|4285.5|4279.5|2
1729217180000|2024-10-18 02:06:20|4285.2|4279.2|4285|4279|4285.2|4279.2|4285|4279|1
1729217190000|2024-10-18 02:06:30|4285.3|4279.3|4285|4279|4285.3|4279.3|4285|4279|0
1729217210000|2024-10-18 02:06:50|4284.8|4278.8|4284.8|4278.8|4285|4279|4284.8|4278.8|0
1729217220000|2024-10-18 02:07:00|4284|4278|4282.3|4276.3|4284|4278|4282|4276|4
1729217230000|2024-10-18 02:07:10|4282.5|4276.5|4282.5|4276.5|4283|4277|4282.3|4276.3|0
1729217240000|2024-10-18 02:07:20|4282.8|4276.8|4282.3|4276.3|4283|4277|4282.3|4276.3|0
1729217250000|2024-10-18 02:07:30|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1729217260000|2024-10-18 02:07:40|4283|4277|4282.5|4276.5|4283.3|4277.3|4282.5|4276.5|0
1729217270000|2024-10-18 02:07:50|4282.3|4276.3|4283.3|4277.3|4283.5|4277.5|4281.5|4275.5|1
1729217280000|2024-10-18 02:08:00|4283.5|4277.5|4284|4278|4284.3|4278.3|4283.5|4277.5|0
1729217290000|2024-10-18 02:08:10|4284.3|4278.3|4284|4278|4284.5|4278.5|4284|4278|0
1729217300000|2024-10-18 02:08:20|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|1
1729217310000|2024-10-18 02:08:30|4284|4278|4284.5|4278.5|4284.7|4278.7|4284|4278|3
1729217320000|2024-10-18 02:08:40|4284.3|4278.3|4284|4278|4284.3|4278.3|4284|4278|2
1729217330000|2024-10-18 02:08:50|4283.5|4277.5|4284|4278|4284|4278|4283|4277|0
1729217340000|2024-10-18 02:09:00|4283.5|4277.5|4283|4277|4284|4278|4283|4277|0
1729217350000|2024-10-18 02:09:10|4283.3|4277.3|4283|4277|4283.3|4277.3|4282.8|4276.8|0
1729217360000|2024-10-18 02:09:20|4283.3|4277.3|4283.3|4277.3|4283.8|4277.8|4282.5|4276.5|0
1729217370000|2024-10-18 02:09:30|4283|4277|4284|4278|4284.3|4278.3|4283|4277|1
1729217380000|2024-10-18 02:09:40|4284.5|4278.5|4284|4278|4284.5|4278.5|4283.8|4277.8|1
1729217390000|2024-10-18 02:09:50|4284.3|4278.3|4284|4278|4284.5|4278.5|4283.3|4277.3|3
1729217410000|2024-10-18 02:10:10|4283.3|4277.3|4282.8|4276.8|4283.3|4277.3|4282|4276|0
1729217420000|2024-10-18 02:10:20|4284|4278|4283|4277|4284|4278|4283|4277|4
1729217440000|2024-10-18 02:10:40|4282.5|4276.5|4282.7|4276.7|4283|4277|4282.5|4276.5|0
1729217450000|2024-10-18 02:10:50|4283|4277|4282.3|4276.3|4283|4277|4282|4276|1
1729217460000|2024-10-18 02:11:00|4282.5|4276.5|4284|4278|4284.3|4278.3|4282.5|4276.5|2
1729217470000|2024-10-18 02:11:10|4283.8|4277.8|4284|4278|4284|4278|4283.8|4277.8|0
1729217480000|2024-10-18 02:11:20|4283.5|4277.5|4283.3|4277.3|4284|4278|4283|4277|1
1729217490000|2024-10-18 02:11:30|4283|4277|4282.8|4276.8|4283|4277|4282.3|4276.3|0
1729217500000|2024-10-18 02:11:40|4282.5|4276.5|4283|4277|4283.5|4277.5|4282.5|4276.5|4
1729217510000|2024-10-18 02:11:50|4283.5|4277.5|4283|4277|4283.5|4277.5|4283|4277|0
1729217520000|2024-10-18 02:12:00|4283.5|4277.5|4283|4277|4284|4278|4283|4277|1
1729217530000|2024-10-18 02:12:10|4282.8|4276.8|4283|4277|4284|4278|4282.8|4276.8|1
1729217540000|2024-10-18 02:12:20|4283.3|4277.3|4283.5|4277.5|4283.5|4277.5|4283|4277|0
1729217550000|2024-10-18 02:12:30|4283.8|4277.8|4284|4278|4284.3|4278.3|4283.5|4277.5|0
1729217570000|2024-10-18 02:12:50|4284.3|4278.3|4284|4278|4284.3|4278.3|4284|4278|0
1729217580000|2024-10-18 02:13:00|4284.3|4278.3|4282.5|4276.5|4284.5|4278.5|4282|4276|3
1729217590000|2024-10-18 02:13:10|4282.3|4276.3|4282.3|4276.3|4282.5|4276.5|4282|4276|0
1729217600000|2024-10-18 02:13:20|4282|4276|4281.5|4275.5|4282.3|4276.3|4281.5|4275.5|1
1729217610000|2024-10-18 02:13:30|4281.3|4275.3|4281.5|4275.5|4281.5|4275.5|4281.3|4275.3|0
1729217620000|2024-10-18 02:13:40|4281.3|4275.3|4281|4275|4281.3|4275.3|4280.5|4274.5|0
1729217630000|2024-10-18 02:13:50|4281.3|4275.3|4281|4275|4281.3|4275.3|4281|4275|0
1729217640000|2024-10-18 02:14:00|4281.5|4275.5|4281|4275|4281.5|4275.5|4280.8|4274.8|1
1729217650000|2024-10-18 02:14:10|4281.3|4275.3|4282|4276|4282|4276|4281.3|4275.3|0
1729217660000|2024-10-18 02:14:20|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1729217670000|2024-10-18 02:14:30|4282.5|4276.5|4283|4277|4283|4277|4282.5|4276.5|0
1729217690000|2024-10-18 02:14:50|4283.3|4277.3|4283.8|4277.8|4284|4278|4283.3|4277.3|1
1729217700000|2024-10-18 02:15:00|4284|4278|4284|4278|4284|4278|4284|4278|0
1729217720000|2024-10-18 02:15:20|4284.3|4278.3|4284|4278|4284.3|4278.3|4284|4278|0
1729217730000|2024-10-18 02:15:30|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1729217740000|2024-10-18 02:15:40|4283.3|4277.3|4283.5|4277.5|4283.5|4277.5|4282.5|4276.5|3
1729217750000|2024-10-18 02:15:50|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|0
1729217760000|2024-10-18 02:16:00|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1729217770000|2024-10-18 02:16:10|4283|4277|4283.5|4277.5|4283.5|4277.5|4283|4277|0
1729217780000|2024-10-18 02:16:20|4283.3|4277.3|4283|4277|4283.3|4277.3|4283|4277|0
1729217810000|2024-10-18 02:16:50|4282.8|4276.8|4282.5|4276.5|4282.8|4276.8|4282.5|4276.5|0
1729217820000|2024-10-18 02:17:00|4283|4277|4283|4277|4283|4277|4283|4277|0
1729217840000|2024-10-18 02:17:20|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1729217850000|2024-10-18 02:17:30|4283|4277|4283|4277|4283|4277|4283|4277|0
1729217860000|2024-10-18 02:17:40|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1729217880000|2024-10-18 02:18:00|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.3|4278.3|1
1729217890000|2024-10-18 02:18:10|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|2
1729217940000|2024-10-18 02:19:00|4286.8|4280.8|4286|4280|4286.8|4280.8|4285.5|4279.5|2
1729217960000|2024-10-18 02:19:20|4287|4281|4287|4281|4287|4281|4287|4281|1
1729217990000|2024-10-18 02:19:50|4284.9|4278.9|4287|4281|4287|4281|4284.9|4278.9|6
1729218010000|2024-10-18 02:20:10|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1729218020000|2024-10-18 02:20:20|4287|4281|4287|4281|4287|4281|4287|4281|1
1729218040000|2024-10-18 02:20:40|4287.3|4281.3|4287|4281|4287.3|4281.3|4287|4281|0
1729218050000|2024-10-18 02:20:50|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|1
1729218060000|2024-10-18 02:21:00|||||||||1
1729218070000|2024-10-18 02:21:10|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|2
1729218080000|2024-10-18 02:21:20|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|0
1729218090000|2024-10-18 02:21:30|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|1
1729218100000|2024-10-18 02:21:40|4284.8|4278.8|4284|4278|4284.8|4278.8|4284|4278|2
1729218110000|2024-10-18 02:21:50|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1729218120000|2024-10-18 02:22:00|4283.5|4277.5|4283.3|4277.3|4283.5|4277.5|4283.3|4277.3|0
1729218130000|2024-10-18 02:22:10|4283.5|4277.5|4283.8|4277.8|4283.8|4277.8|4283.5|4277.5|0
1729218140000|2024-10-18 02:22:20|4284|4278|4284.5|4278.5|4284.5|4278.5|4284|4278|1
1729218150000|2024-10-18 02:22:30|4284.3|4278.3|4284.5|4278.5|4284.5|4278.5|4284.3|4278.3|0
1729218160000|2024-10-18 02:22:40|4284.3|4278.3|4284.3|4278.3|4284.5|4278.5|4284.3|4278.3|0
1729218170000|2024-10-18 02:22:50|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|0
1729218180000|2024-10-18 02:23:00|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.3|4278.3|0
1729218190000|2024-10-18 02:23:10|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|0
1729218200000|2024-10-18 02:23:20|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1729218230000|2024-10-18 02:23:50|4284.8|4278.8|4285.3|4279.3|4285.5|4279.5|4284.8|4278.8|2
1729218240000|2024-10-18 02:24:00|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1729218250000|2024-10-18 02:24:10|4285|4279|4284.8|4278.8|4285|4279|4284.8|4278.8|0
1729218260000|2024-10-18 02:24:20|||||||||1
1729218270000|2024-10-18 02:24:30|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|0
1729218280000|2024-10-18 02:24:40|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1729218290000|2024-10-18 02:24:50|4285|4279|4285.5|4279.5|4285.8|4279.8|4285|4279|3
1729218300000|2024-10-18 02:25:00|4285.3|4279.3|4285.5|4279.5|4285.5|4279.5|4285.3|4279.3|0
1729218310000|2024-10-18 02:25:10|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|0
1729218320000|2024-10-18 02:25:20|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1729218340000|2024-10-18 02:25:40|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|0
1729218360000|2024-10-18 02:26:00|4285.5|4279.5|4285.8|4279.8|4285.8|4279.8|4285.5|4279.5|1
1729218370000|2024-10-18 02:26:10|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|1
1729218380000|2024-10-18 02:26:20|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|0
1729218400000|2024-10-18 02:26:40|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|6
1729218410000|2024-10-18 02:26:50|4287|4281|4287|4281|4287|4281|4286.8|4280.8|0
1729218420000|2024-10-18 02:27:00|4287.5|4281.5|4286.8|4280.8|4288|4282|4286.8|4280.8|2
1729218430000|2024-10-18 02:27:10|4287|4281|4285.8|4279.8|4287|4281|4285.8|4279.8|1
1729218440000|2024-10-18 02:27:20|4285.3|4279.3|4285.8|4279.8|4286|4280|4285.3|4279.3|0
1729218450000|2024-10-18 02:27:30|4285.5|4279.5|4285.8|4279.8|4285.8|4279.8|4285.5|4279.5|0
1729218460000|2024-10-18 02:27:40|4285.3|4279.3|4285.5|4279.5|4285.5|4279.5|4285.3|4279.3|0
1729218470000|2024-10-18 02:27:50|4285|4279|4285|4279|4285|4279|4285|4279|0
1729218490000|2024-10-18 02:28:10|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.5|4278.5|0
1729218510000|2024-10-18 02:28:30|4285|4279|4285.3|4279.3|4285.3|4279.3|4285|4279|0
1729218520000|2024-10-18 02:28:40|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1729218530000|2024-10-18 02:28:50|4286|4280|4285.5|4279.5|4286|4280|4285.3|4279.3|0
1729218570000|2024-10-18 02:29:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1729218580000|2024-10-18 02:29:40|4285|4279|4285|4279|4285|4279|4285|4279|0
1729218590000|2024-10-18 02:29:50|4285.3|4279.3|4286.3|4280.3|4286.3|4280.3|4285.3|4279.3|3
1729218600000|2024-10-18 02:30:00|4287.3|4281.3|4292|4286|4292.3|4286.3|4287|4281|0
1729218610000|2024-10-18 02:30:10|4292.5|4286.5|4293.8|4287.8|4294.8|4288.8|4292.3|4286.3|3
1729218620000|2024-10-18 02:30:20|4294|4288|4292.3|4286.3|4294|4288|4292|4286|5
1729218630000|2024-10-18 02:30:30|4292.8|4286.8|4294|4288|4294|4288|4292|4286|3
1729218640000|2024-10-18 02:30:40|4293.8|4287.8|4293|4287|4294|4288|4292.5|4286.5|0
1729218650000|2024-10-18 02:30:50|4292.8|4286.8|4293|4287|4293|4287|4292.3|4286.3|0
1729218660000|2024-10-18 02:31:00|4293.5|4287.5|4292.3|4286.3|4295|4289|4292.3|4286.3|4
1729218670000|2024-10-18 02:31:10|4292.8|4286.8|4293.3|4287.3|4293.3|4287.3|4292.5|4286.5|4
1729218680000|2024-10-18 02:31:20|4293|4287|4294.3|4288.3|4294.3|4288.3|4292.8|4286.8|0
1729218690000|2024-10-18 02:31:30|4294|4288|4295|4289|4295|4289|4294|4288|0
1729218700000|2024-10-18 02:31:40|4294.8|4288.8|4294.3|4288.3|4295|4289|4294|4288|1
1729218710000|2024-10-18 02:31:50|4294|4288|4294|4288|4294|4288|4293.8|4287.8|0
1729218720000|2024-10-18 02:32:00|4293.8|4287.8|4293|4287|4293.8|4287.8|4293|4287|1
1729218730000|2024-10-18 02:32:10|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292|4286|2
1729218740000|2024-10-18 02:32:20|4292.3|4286.3|4289.3|4283.3|4292.3|4286.3|4289|4283|11
1729218750000|2024-10-18 02:32:30|4289|4283|4294|4288|4294|4288|4289|4283|8
1729218760000|2024-10-18 02:32:40|4294.1|4288.1|4294.8|4288.8|4295.6|4289.6|4294|4288|0
1729218770000|2024-10-18 02:32:50|4295.1|4289.1|4295.3|4289.3|4295.3|4289.3|4295.1|4289.1|0
1729218780000|2024-10-18 02:33:00|4295.5|4289.5|4296.3|4290.3|4296.3|4290.3|4295.5|4289.5|4
1729218790000|2024-10-18 02:33:10|4295.8|4289.8|4295.5|4289.5|4296.3|4290.3|4295.3|4289.3|6
1729218800000|2024-10-18 02:33:20|4295.8|4289.8|4299.3|4293.3|4299.3|4293.3|4295.8|4289.8|16
1729218810000|2024-10-18 02:33:30|4300.2|4294.2|4300.6|4294.6|4300.6|4294.6|4300.2|4294.2|4
1729218820000|2024-10-18 02:33:40|4300.3|4294.3|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|14
1729218830000|2024-10-18 02:33:50|4301.5|4295.5|4301.8|4295.8|4301.8|4295.8|4301.5|4295.5|3
1729218840000|2024-10-18 02:34:00|4302.1|4296.1|4303.5|4297.5|4303.5|4297.5|4302.1|4296.1|4
1729218850000|2024-10-18 02:34:10|4303.3|4297.3|4303.1|4297.1|4303.5|4297.5|4303.1|4297.1|1
1729218860000|2024-10-18 02:34:20|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.6|4296.6|0
1729218870000|2024-10-18 02:34:30|4302.3|4296.3|4301.5|4295.5|4302.3|4296.3|4301.5|4295.5|3
1729218880000|2024-10-18 02:34:40|4301.8|4295.8|4302.6|4296.6|4302.6|4296.6|4301.3|4295.3|1
1729218890000|2024-10-18 02:34:50|4302.3|4296.3|4302.6|4296.6|4302.6|4296.6|4302.3|4296.3|3
1729218900000|2024-10-18 02:35:00|4304.1|4298.1|4302.8|4296.8|4304.1|4298.1|4302.8|4296.8|4
1729218910000|2024-10-18 02:35:10|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4302.8|4296.8|2
1729218920000|2024-10-18 02:35:20|4302.6|4296.6|4302.6|4296.6|4303.3|4297.3|4302.6|4296.6|2
1729218930000|2024-10-18 02:35:30|4302.8|4296.8|4303.3|4297.3|4303.3|4297.3|4302.8|4296.8|0
1729218940000|2024-10-18 02:35:40|4303.1|4297.1|4303.1|4297.1|4303.3|4297.3|4303.1|4297.1|2
1729218950000|2024-10-18 02:35:50|4303.3|4297.3|4303.6|4297.6|4303.6|4297.6|4302.3|4296.3|16
1729218960000|2024-10-18 02:36:00|4303|4297|4302.6|4296.6|4303|4297|4302.6|4296.6|22
1729218970000|2024-10-18 02:36:10|4303.1|4297.1|4303.1|4297.1|4303.3|4297.3|4303.1|4297.1|2
1729218980000|2024-10-18 02:36:20|4302.8|4296.8|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|0
1729218990000|2024-10-18 02:36:30|4303.3|4297.3|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|1
1729219000000|2024-10-18 02:36:40|4302.8|4296.8|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|0
1729219010000|2024-10-18 02:36:50|||||||||6
1729219020000|2024-10-18 02:37:00|4302.1|4296.1|4303.6|4297.6|4304.1|4298.1|4302.1|4296.1|7
1729219030000|2024-10-18 02:37:10|4303.3|4297.3|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|3
1729219040000|2024-10-18 02:37:20|4302.9|4296.9|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|1
1729219060000|2024-10-18 02:37:40|4303.3|4297.3|4303.1|4297.1|4303.6|4297.6|4302.8|4296.8|4
1729219070000|2024-10-18 02:37:50|4302.8|4296.8|4302.6|4296.6|4302.8|4296.8|4302.6|4296.6|0
1729219080000|2024-10-18 02:38:00|4301.6|4295.6|4301.3|4295.3|4301.6|4295.6|4301.1|4295.1|4
1729219090000|2024-10-18 02:38:10|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|1
1729219100000|2024-10-18 02:38:20|4301.3|4295.3|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|1
1729219110000|2024-10-18 02:38:30|4301.9|4295.9|4300.3|4294.3|4301.9|4295.9|4300.3|4294.3|4
1729219130000|2024-10-18 02:38:50|||||||||3
1729219140000|2024-10-18 02:39:00|4300.8|4294.8|4300.3|4294.3|4300.8|4294.8|4299.8|4293.8|22
1729219150000|2024-10-18 02:39:10|4300|4294|4301.5|4295.5|4301.5|4295.5|4300|4294|2
1729219160000|2024-10-18 02:39:20|4301.8|4295.8|4302.3|4296.3|4302.3|4296.3|4301.5|4295.5|0
1729219170000|2024-10-18 02:39:30|4302.5|4296.5|4302.3|4296.3|4302.5|4296.5|4301.8|4295.8|0
1729219180000|2024-10-18 02:39:40|4302.5|4296.5|4302.8|4296.8|4303.3|4297.3|4302.5|4296.5|0
1729219190000|2024-10-18 02:39:50|4303.1|4297.1|4302.8|4296.8|4303.8|4297.8|4302.5|4296.5|6
1729219200000|2024-10-18 02:40:00|4302.5|4296.5|4301.5|4295.5|4302.5|4296.5|4301.3|4295.3|3
1729219210000|2024-10-18 02:40:10|4301.8|4295.8|4302.5|4296.5|4302.5|4296.5|4301.5|4295.5|1
1729219220000|2024-10-18 02:40:20|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1729219230000|2024-10-18 02:40:30|4302.5|4296.5|4302.3|4296.3|4302.8|4296.8|4302.3|4296.3|1
1729219240000|2024-10-18 02:40:40|4302|4296|4301|4295|4302.3|4296.3|4300.8|4294.8|1
1729219250000|2024-10-18 02:40:50|4301.3|4295.3|4300.8|4294.8|4301.5|4295.5|4300.8|4294.8|0
1729219260000|2024-10-18 02:41:00|4300.5|4294.5|4300.5|4294.5|4301.3|4295.3|4300.5|4294.5|0
1729219270000|2024-10-18 02:41:10|4300.8|4294.8|4300.3|4294.3|4300.8|4294.8|4300.3|4294.3|0
1729219280000|2024-10-18 02:41:20|4300.5|4294.5|4300.3|4294.3|4300.8|4294.8|4300.3|4294.3|0
1729219290000|2024-10-18 02:41:30|4300.5|4294.5|4300.3|4294.3|4300.8|4294.8|4300.1|4294.1|11
1729219300000|2024-10-18 02:41:40|4300.5|4294.5|4300.5|4294.5|4300.8|4294.8|4300.5|4294.5|0
1729219310000|2024-10-18 02:41:50|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1729219320000|2024-10-18 02:42:00|4301.3|4295.3|4300.3|4294.3|4301.3|4295.3|4299.8|4293.8|5
1729219330000|2024-10-18 02:42:10|4300.5|4294.5|4301.5|4295.5|4301.8|4295.8|4300.5|4294.5|0
1729219340000|2024-10-18 02:42:20|4301.8|4295.8|4301|4295|4301.8|4295.8|4300.8|4294.8|0
1729219350000|2024-10-18 02:42:30|4300.8|4294.8|4300.5|4294.5|4300.8|4294.8|4300.5|4294.5|0
1729219360000|2024-10-18 02:42:40|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|0
1729219370000|2024-10-18 02:42:50|4300.5|4294.5|4300.1|4294.1|4300.8|4294.8|4300.1|4294.1|0
1729219380000|2024-10-18 02:43:00|4299.8|4293.8|4298.6|4292.6|4300.1|4294.1|4298.6|4292.6|22
1729219390000|2024-10-18 02:43:10|4298.8|4292.8|4298.6|4292.6|4298.8|4292.8|4298.6|4292.6|2
1729219400000|2024-10-18 02:43:20|4298.3|4292.3|4297.5|4291.5|4298.3|4292.3|4295.5|4289.5|4
1729219410000|2024-10-18 02:43:30|4297.3|4291.3|4297.3|4291.3|4297.5|4291.5|4296.8|4290.8|0
1729219420000|2024-10-18 02:43:40|4297.5|4291.5|4297.3|4291.3|4298.3|4292.3|4296.5|4290.5|5
1729219430000|2024-10-18 02:43:50|4297.6|4291.6|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|6
1729219440000|2024-10-18 02:44:00|4296.5|4290.5|4297.6|4291.6|4297.6|4291.6|4296.5|4290.5|4
1729219450000|2024-10-18 02:44:10|4298.3|4292.3|4298.3|4292.3|4298.5|4292.5|4298.3|4292.3|23
1729219460000|2024-10-18 02:44:20|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|5
1729219470000|2024-10-18 02:44:30|4298.1|4292.1|4297.5|4291.5|4298.1|4292.1|4297.3|4291.3|0
1729219480000|2024-10-18 02:44:40|4297.3|4291.3|4297.5|4291.5|4297.5|4291.5|4297.3|4291.3|0
1729219490000|2024-10-18 02:44:50|4296.5|4290.5|4296.3|4290.3|4296.5|4290.5|4296.3|4290.3|3
1729219500000|2024-10-18 02:45:00|4296.8|4290.8|4296.5|4290.5|4296.8|4290.8|4296.3|4290.3|3
1729219510000|2024-10-18 02:45:10|4297.1|4291.1|4297.8|4291.8|4297.8|4291.8|4297|4291|2
1729219520000|2024-10-18 02:45:20|4298.1|4292.1|4298.3|4292.3|4298.3|4292.3|4297.5|4291.5|1
1729219530000|2024-10-18 02:45:30|4298.5|4292.5|4298.5|4292.5|4299.1|4293.1|4298.5|4292.5|0
1729219540000|2024-10-18 02:45:40|4298.3|4292.3|4298.5|4292.5|4298.5|4292.5|4297.3|4291.3|2
1729219550000|2024-10-18 02:45:50|4299.1|4293.1|4298.5|4292.5|4299.1|4293.1|4298.5|4292.5|0
1729219560000|2024-10-18 02:46:00|4299.1|4293.1|4300.1|4294.1|4300.1|4294.1|4299.1|4293.1|3
1729219570000|2024-10-18 02:46:10|4299.8|4293.8|4299.5|4293.5|4299.8|4293.8|4299.5|4293.5|0
1729219580000|2024-10-18 02:46:20|4299.8|4293.8|4299.8|4293.8|4300.1|4294.1|4299.5|4293.5|0
1729219590000|2024-10-18 02:46:30|4299.5|4293.5|4298.8|4292.8|4299.8|4293.8|4298.8|4292.8|0
1729219600000|2024-10-18 02:46:40|4298.5|4292.5|4298.8|4292.8|4299.1|4293.1|4298.5|4292.5|0
1729219610000|2024-10-18 02:46:50|4298.5|4292.5|4298.5|4292.5|4298.8|4292.8|4298|4292|0
1729219620000|2024-10-18 02:47:00|4298.3|4292.3|4298.3|4292.3|4298.5|4292.5|4298|4292|17
1729219630000|2024-10-18 02:47:10|4298.5|4292.5|4298.8|4292.8|4299.3|4293.3|4298.5|4292.5|0
1729219640000|2024-10-18 02:47:20|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.3|4292.3|0
1729219650000|2024-10-18 02:47:30|4298.3|4292.3|4299.3|4293.3|4299.5|4293.5|4298.3|4292.3|0
1729219660000|2024-10-18 02:47:40|4299.1|4293.1|4298.5|4292.5|4299.1|4293.1|4298.5|4292.5|1
1729219670000|2024-10-18 02:47:50|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|1
1729219680000|2024-10-18 02:48:00|4298.5|4292.5|4298.3|4292.3|4298.5|4292.5|4298|4292|1
1729219700000|2024-10-18 02:48:20|4298|4292|4298.5|4292.5|4298.5|4292.5|4298|4292|9
1729219710000|2024-10-18 02:48:30|4298.8|4292.8|4298.5|4292.5|4298.8|4292.8|4298.3|4292.3|0
1729219720000|2024-10-18 02:48:40|4298.8|4292.8|4299.3|4293.3|4299.5|4293.5|4298.8|4292.8|0
1729219730000|2024-10-18 02:48:50|4298.8|4292.8|4298.5|4292.5|4299.1|4293.1|4298.5|4292.5|0
1729219740000|2024-10-18 02:49:00|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4
1729219750000|2024-10-18 02:49:10|4298|4292|4298.3|4292.3|4298.3|4292.3|4297.7|4291.7|12
1729219760000|2024-10-18 02:49:20|4298|4292|4297.7|4291.7|4298|4292|4297.7|4291.7|2
1729219770000|2024-10-18 02:49:30|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298|4292|3
1729219780000|2024-10-18 02:49:40|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|1
1729219790000|2024-10-18 02:49:50|4298.3|4292.3|4298.5|4292.5|4298.5|4292.5|4298.3|4292.3|3
1729219800000|2024-10-18 02:50:00|4298.3|4292.3|4298.3|4292.3|4298.5|4292.5|4297.7|4291.7|0
1729219810000|2024-10-18 02:50:10|4298|4292|4298.5|4292.5|4298.5|4292.5|4298|4292|1
1729219820000|2024-10-18 02:50:20|4299.1|4293.1|4300.5|4294.5|4300.5|4294.5|4299.1|4293.1|1
1729219830000|2024-10-18 02:50:30|4301.3|4295.3|4300.8|4294.8|4301.5|4295.5|4300.5|4294.5|0
1729219840000|2024-10-18 02:50:40|4301.1|4295.1|4301.3|4295.3|4301.5|4295.5|4301.1|4295.1|0
1729219850000|2024-10-18 02:50:50|4301.5|4295.5|4301.1|4295.1|4301.5|4295.5|4300.8|4294.8|0
1729219860000|2024-10-18 02:51:00|4300.5|4294.5|4299.5|4293.5|4300.8|4294.8|4299.5|4293.5|0
1729219870000|2024-10-18 02:51:10|4300.1|4294.1|4301.1|4295.1|4301.3|4295.3|4300.1|4294.1|1
1729219880000|2024-10-18 02:51:20|4300.5|4294.5|4300.1|4294.1|4300.5|4294.5|4299.8|4293.8|0
1729219890000|2024-10-18 02:51:30|4299.8|4293.8|4298.5|4292.5|4299.8|4293.8|4298.5|4292.5|0
1729219900000|2024-10-18 02:51:40|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4297.7|4291.7|1
1729219910000|2024-10-18 02:51:50|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.3|4292.3|0
1729219920000|2024-10-18 02:52:00|4298.8|4292.8|4298.3|4292.3|4298.8|4292.8|4298.3|4292.3|0
1729219930000|2024-10-18 02:52:10|4298.5|4292.5|4298.3|4292.3|4298.5|4292.5|4298.3|4292.3|1
1729219940000|2024-10-18 02:52:20|4298|4292|4297.7|4291.7|4298|4292|4297.7|4291.7|2
1729219950000|2024-10-18 02:52:30|4298|4292|4298|4292|4298|4292|4298|4292|0
1729219960000|2024-10-18 02:52:40|4298.3|4292.3|4298.5|4292.5|4298.5|4292.5|4298.3|4292.3|1
1729219980000|2024-10-18 02:53:00|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298|4292|0
1729219990000|2024-10-18 02:53:10|4298.5|4292.5|4298.3|4292.3|4298.5|4292.5|4298.3|4292.3|0
1729220000000|2024-10-18 02:53:20|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|1
1729220010000|2024-10-18 02:53:30|4298.3|4292.3|4295.3|4289.3|4298.3|4292.3|4295.3|4289.3|6
1729220020000|2024-10-18 02:53:40|4295.2|4289.2|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|0
1729220030000|2024-10-18 02:53:50|4295|4289|4295|4289|4295.5|4289.5|4294.5|4288.5|0
1729220040000|2024-10-18 02:54:00|4294.7|4288.7|4294.7|4288.7|4295.2|4289.2|4294.5|4288.5|0
1729220050000|2024-10-18 02:54:10|4295|4289|4294.8|4288.8|4295|4289|4294.5|4288.5|0
1729220060000|2024-10-18 02:54:20|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1729220090000|2024-10-18 02:54:50|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|1
1729220100000|2024-10-18 02:55:00|4294.8|4288.8|4295.5|4289.5|4295.5|4289.5|4294.7|4288.7|0
1729220110000|2024-10-18 02:55:10|4296|4290|4296.5|4290.5|4296.5|4290.5|4296|4290|0
1729220120000|2024-10-18 02:55:20|4296.7|4290.7|4295.7|4289.7|4297|4291|4295.7|4289.7|9
1729220130000|2024-10-18 02:55:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1729220140000|2024-10-18 02:55:40|4295.8|4289.8|4297.5|4291.5|4297.5|4291.5|4295.8|4289.8|0
1729220150000|2024-10-18 02:55:50|4298.2|4292.2|4297.5|4291.5|4298.5|4292.5|4297.5|4291.5|0
1729220160000|2024-10-18 02:56:00|4297.1|4291.1|4296.5|4290.5|4297.1|4291.1|4296.5|4290.5|0
1729220170000|2024-10-18 02:56:10|4297|4291|4296.5|4290.5|4297.5|4291.5|4296.5|4290.5|0
1729220180000|2024-10-18 02:56:20|4296.2|4290.2|4295.8|4289.8|4296.5|4290.5|4295.8|4289.8|0
1729220190000|2024-10-18 02:56:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1729220200000|2024-10-18 02:56:40|4295.8|4289.8|4295.5|4289.5|4296.2|4290.2|4295.5|4289.5|0
1729220210000|2024-10-18 02:56:50|4295.2|4289.2|4295.5|4289.5|4295.5|4289.5|4295.2|4289.2|0
1729220220000|2024-10-18 02:57:00|4294.8|4288.8|4294.8|4288.8|4295|4289|4294.5|4288.5|0
1729220230000|2024-10-18 02:57:10|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1729220240000|2024-10-18 02:57:20|4294.8|4288.8|4295.5|4289.5|4296|4290|4294.8|4288.8|0
1729220250000|2024-10-18 02:57:30|4295.2|4289.2|4295.5|4289.5|4295.5|4289.5|4295.2|4289.2|0
1729220260000|2024-10-18 02:57:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1729220270000|2024-10-18 02:57:50|4295.2|4289.2|4294.5|4288.5|4295.2|4289.2|4294.2|4288.2|0
1729220280000|2024-10-18 02:58:00|4294.8|4288.8|4295.2|4289.2|4295.2|4289.2|4294.5|4288.5|0
1729220290000|2024-10-18 02:58:10|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|0
1729220310000|2024-10-18 02:58:30|4296.2|4290.2|4295.5|4289.5|4296.5|4290.5|4295.5|4289.5|5
1729220320000|2024-10-18 02:58:40|4295.8|4289.8|4295|4289|4295.8|4289.8|4294.5|4288.5|1
1729220330000|2024-10-18 02:58:50|4295.2|4289.2|4295.5|4289.5|4296.5|4290.5|4295.2|4289.2|0
1729220340000|2024-10-18 02:59:00|4294.8|4288.8|4296|4290|4296|4290|4294.8|4288.8|0
1729220350000|2024-10-18 02:59:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1729220360000|2024-10-18 02:59:20|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.5|4288.5|0
1729220370000|2024-10-18 02:59:30|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1729220390000|2024-10-18 02:59:50|4294.3|4288.3|4294.7|4288.7|4295|4289|4293.8|4287.8|1
1729220400000|2024-10-18 03:00:00|4294.5|4288.5|4294.2|4288.2|4294.5|4288.5|4294.2|4288.2|0
1729220410000|2024-10-18 03:00:10|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1729220430000|2024-10-18 03:00:30|4294.2|4288.2|4294.5|4288.5|4294.5|4288.5|4294.2|4288.2|0
1729220440000|2024-10-18 03:00:40|4294.2|4288.2|4295.5|4289.5|4295.5|4289.5|4294.2|4288.2|0
1729220450000|2024-10-18 03:00:50|4295.2|4289.2|4295.5|4289.5|4295.5|4289.5|4295.2|4289.2|0
1729220460000|2024-10-18 03:01:00|4296|4290|4296.5|4290.5|4296.5|4290.5|4295.7|4289.7|0
1729220470000|2024-10-18 03:01:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|1
1729220480000|2024-10-18 03:01:20|4295.3|4289.3|4294.5|4288.5|4295.3|4289.3|4294.5|4288.5|0
1729220490000|2024-10-18 03:01:30|4294.2|4288.2|4292.5|4286.5|4294.2|4288.2|4292.5|4286.5|0
1729220500000|2024-10-18 03:01:40|4293|4287|4293.5|4287.5|4293.5|4287.5|4293|4287|0
1729220520000|2024-10-18 03:02:00|4293.7|4287.7|4294.5|4288.5|4294.5|4288.5|4293.7|4287.7|0
1729220530000|2024-10-18 03:02:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4293.5|4287.5|0
1729220540000|2024-10-18 03:02:20|4294.5|4288.5|4294.5|4288.5|4295|4289|4294.5|4288.5|0
1729220550000|2024-10-18 03:02:30|4294.2|4288.2|4294.2|4288.2|4294.5|4288.5|4294.2|4288.2|0
1729220560000|2024-10-18 03:02:40|4294|4288|4293.5|4287.5|4294|4288|4293.2|4287.2|0
1729220570000|2024-10-18 03:02:50|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1729220580000|2024-10-18 03:03:00|4293.5|4287.5|4292.7|4286.7|4293.5|4287.5|4292.7|4286.7|0
1729220590000|2024-10-18 03:03:10|4293.2|4287.2|4292.5|4286.5|4293.5|4287.5|4292.5|4286.5|1
1729220600000|2024-10-18 03:03:20|4292|4286|4290.8|4284.8|4292|4286|4290.8|4284.8|1
1729220610000|2024-10-18 03:03:30|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|0
1729220620000|2024-10-18 03:03:40|4290.5|4284.5|4291.2|4285.2|4291.5|4285.5|4290.5|4284.5|0
1729220630000|2024-10-18 03:03:50|4291|4285|4291.5|4285.5|4291.5|4285.5|4290.8|4284.8|0
1729220640000|2024-10-18 03:04:00|4291.2|4285.2|4291.5|4285.5|4291.5|4285.5|4290.8|4284.8|0
1729220650000|2024-10-18 03:04:10|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4291.8|4285.8|1
1729220660000|2024-10-18 03:04:20|4292.3|4286.3|4293|4287|4293.2|4287.2|4292.3|4286.3|2
1729220670000|2024-10-18 03:04:30|4293.2|4287.2|4293.5|4287.5|4293.5|4287.5|4293.2|4287.2|0
1729220680000|2024-10-18 03:04:40|4293.2|4287.2|4292.5|4286.5|4293.2|4287.2|4292.5|4286.5|1
1729220690000|2024-10-18 03:04:50|4292.8|4286.8|4293.5|4287.5|4293.5|4287.5|4292.6|4286.6|3
1729220700000|2024-10-18 03:05:00|4293.8|4287.8|4294.5|4288.5|4294.5|4288.5|4293.8|4287.8|0
1729220710000|2024-10-18 03:05:10|4294.2|4288.2|4294.5|4288.5|4294.8|4288.8|4294.2|4288.2|0
1729220720000|2024-10-18 03:05:20|4295|4289|4294.7|4288.7|4295|4289|4294.7|4288.7|0
1729220730000|2024-10-18 03:05:30|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|0
1729220740000|2024-10-18 03:05:40|4293.7|4287.7|4293.5|4287.5|4293.7|4287.7|4292.8|4286.8|19
1729220750000|2024-10-18 03:05:50|4293.8|4287.8|4293.5|4287.5|4293.8|4287.8|4293.5|4287.5|0
1729220760000|2024-10-18 03:06:00|4293.1|4287.1|4292.5|4286.5|4293.1|4287.1|4291.5|4285.5|2
1729220770000|2024-10-18 03:06:10|4291.8|4285.8|4292.5|4286.5|4292.5|4286.5|4291.8|4285.8|0
1729220780000|2024-10-18 03:06:20|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|0
1729220790000|2024-10-18 03:06:30|4292.2|4286.2|4291.5|4285.5|4292.2|4286.2|4291.3|4285.3|1
1729220800000|2024-10-18 03:06:40|4291.3|4285.3|4291.5|4285.5|4291.5|4285.5|4291.3|4285.3|0
1729220810000|2024-10-18 03:06:50|4291.8|4285.8|4291.5|4285.5|4291.8|4285.8|4291.5|4285.5|0
1729220820000|2024-10-18 03:07:00|4291.1|4285.1|4290.8|4284.8|4291.7|4285.7|4290.8|4284.8|1
1729220830000|2024-10-18 03:07:10|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1729220840000|2024-10-18 03:07:20|4290.5|4284.5|4289.8|4283.8|4290.5|4284.5|4289.8|4283.8|1
1729220850000|2024-10-18 03:07:30|4290.1|4284.1|4290.5|4284.5|4290.7|4284.7|4289.8|4283.8|4
1729220860000|2024-10-18 03:07:40|4289.8|4283.8|4290.8|4284.8|4291.1|4285.1|4289.8|4283.8|1
1729220870000|2024-10-18 03:07:50|4291.1|4285.1|4290.3|4284.3|4291.1|4285.1|4290.3|4284.3|0
1729220880000|2024-10-18 03:08:00|4290.5|4284.5|4289.8|4283.8|4291.1|4285.1|4289.5|4283.5|2
1729220890000|2024-10-18 03:08:10|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1729220900000|2024-10-18 03:08:20|||||||||1
1729220910000|2024-10-18 03:08:30|4289.3|4283.3|4289.1|4283.1|4289.3|4283.3|4288.8|4282.8|1
1729220920000|2024-10-18 03:08:40|4289.5|4283.5|4289.1|4283.1|4289.5|4283.5|4289.1|4283.1|0
1729220930000|2024-10-18 03:08:50|4289.5|4283.5|4289.1|4283.1|4289.5|4283.5|4288.8|4282.8|1
1729220940000|2024-10-18 03:09:00|4288.8|4282.8|4290|4284|4290|4284|4288.8|4282.8|0
1729220950000|2024-10-18 03:09:10|4290.5|4284.5|4291.8|4285.8|4291.8|4285.8|4290.5|4284.5|1
1729220960000|2024-10-18 03:09:20|4291.5|4285.5|4291.7|4285.7|4292|4286|4291.5|4285.5|0
1729220970000|2024-10-18 03:09:30|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4291.7|4285.7|0
1729220980000|2024-10-18 03:09:40|4292.7|4286.7|4292.5|4286.5|4293.2|4287.2|4292.5|4286.5|1
1729220990000|2024-10-18 03:09:50|4292.2|4286.2|4292.5|4286.5|4292.5|4286.5|4292|4286|1
1729221000000|2024-10-18 03:10:00|4292.2|4286.2|4292.2|4286.2|4292.5|4286.5|4292.2|4286.2|0
1729221010000|2024-10-18 03:10:10|4292|4286|4292|4286|4292|4286|4292|4286|0
1729221020000|2024-10-18 03:10:20|4291.7|4285.7|4292|4286|4292|4286|4291.7|4285.7|0
1729221030000|2024-10-18 03:10:30|4292.2|4286.2|4290.5|4284.5|4292.2|4286.2|4290.5|4284.5|2
1729221040000|2024-10-18 03:10:40|4291|4285|4290.5|4284.5|4291.2|4285.2|4290.5|4284.5|0
1729221060000|2024-10-18 03:11:00|4290.2|4284.2|4289.7|4283.7|4290.2|4284.2|4289.7|4283.7|0
1729221070000|2024-10-18 03:11:10|4290|4284|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1729221080000|2024-10-18 03:11:20|4289.7|4283.7|4290|4284|4290.2|4284.2|4289.5|4283.5|1
1729221090000|2024-10-18 03:11:30|4290.5|4284.5|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|0
1729221100000|2024-10-18 03:11:40|4290|4284|4289.7|4283.7|4290|4284|4289.7|4283.7|0
1729221110000|2024-10-18 03:11:50|4290|4284|4289.7|4283.7|4290|4284|4289.7|4283.7|0
1729221120000|2024-10-18 03:12:00|4289.5|4283.5|4288.7|4282.7|4289.5|4283.5|4288.7|4282.7|1
1729221130000|2024-10-18 03:12:10|4289|4283|4288.7|4282.7|4289|4283|4288.7|4282.7|0
1729221150000|2024-10-18 03:12:30|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|7
1729221160000|2024-10-18 03:12:40|||||||||1
1729221170000|2024-10-18 03:12:50|4288.8|4282.8|4289|4283|4289|4283|4288.5|4282.5|0
1729221180000|2024-10-18 03:13:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|2
1729221190000|2024-10-18 03:13:10|4290.1|4284.1|4289.5|4283.5|4290.1|4284.1|4289.5|4283.5|1
1729221200000|2024-10-18 03:13:20|4290|4284|4289.2|4283.2|4290|4284|4289|4283|0
1729221210000|2024-10-18 03:13:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.2|4283.2|0
1729221220000|2024-10-18 03:13:40|4289.3|4283.3|4288.5|4282.5|4289.3|4283.3|4288.5|4282.5|1
1729221240000|2024-10-18 03:14:00|4288.7|4282.7|4289.5|4283.5|4289.5|4283.5|4288.7|4282.7|5
1729221250000|2024-10-18 03:14:10|4289.8|4283.8|4289.1|4283.1|4289.8|4283.8|4289.1|4283.1|1
1729221260000|2024-10-18 03:14:20|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289.3|4283.3|1
1729221270000|2024-10-18 03:14:30|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289.3|4283.3|0
1729221280000|2024-10-18 03:14:40|4289.5|4283.5|4289.3|4283.3|4289.8|4283.8|4288.7|4282.7|0
1729221290000|2024-10-18 03:14:50|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4288.7|4282.7|2
1729221300000|2024-10-18 03:15:00|4289.3|4283.3|4289.2|4283.2|4289.3|4283.3|4288.7|4282.7|0
1729221310000|2024-10-18 03:15:10|4289|4283|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1729221320000|2024-10-18 03:15:20|4281|4275|4282.5|4276.5|4282.5|4276.5|4281|4275|20
1729221330000|2024-10-18 03:15:30|4282.1|4276.1|4280.8|4274.8|4282.1|4276.1|4280.5|4274.5|2
1729221340000|2024-10-18 03:15:40|4280.5|4274.5|4282|4276|4282.3|4276.3|4280.5|4274.5|4
1729221350000|2024-10-18 03:15:50|4282.3|4276.3|4275|4269|4282.3|4276.3|4275|4269|61
1729221360000|2024-10-18 03:16:00|4275.5|4269.5|4275.2|4269.2|4275.5|4269.5|4275.2|4269.2|2
1729221370000|2024-10-18 03:16:10|4275|4269|4276.7|4270.7|4276.7|4270.7|4274.2|4268.2|5
1729221380000|2024-10-18 03:16:20|4276.2|4270.2|4276|4270|4276.2|4270.2|4275.7|4269.7|0
1729221390000|2024-10-18 03:16:30|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276|4270|1
1729221400000|2024-10-18 03:16:40|4277|4271|4277.7|4271.7|4277.7|4271.7|4277|4271|0
1729221410000|2024-10-18 03:16:50|4277.5|4271.5|4278.7|4272.7|4278.7|4272.7|4277.5|4271.5|0
1729221420000|2024-10-18 03:17:00|4279|4273|4278|4272|4279.5|4273.5|4278|4272|1
1729221430000|2024-10-18 03:17:10|4277.7|4271.7|4278.5|4272.5|4278.5|4272.5|4277.7|4271.7|0
1729221440000|2024-10-18 03:17:20|4277.5|4271.5|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|5
1729221450000|2024-10-18 03:17:30|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1729221460000|2024-10-18 03:17:40|4276.5|4270.5|4277|4271|4277.5|4271.5|4276.5|4270.5|0
1729221470000|2024-10-18 03:17:50|4277.2|4271.2|4276.2|4270.2|4277.2|4271.2|4276.2|4270.2|1
1729221480000|2024-10-18 03:18:00|4276|4270|4275|4269|4276|4270|4274|4268|1
1729221490000|2024-10-18 03:18:10|4275.5|4269.5|4273|4267|4275.5|4269.5|4271.5|4265.5|8
1729221500000|2024-10-18 03:18:20|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|0
1729221510000|2024-10-18 03:18:30|4273|4267|4274.2|4268.2|4274.2|4268.2|4273|4267|0
1729221520000|2024-10-18 03:18:40|4274|4268|4273|4267|4274.2|4268.2|4272.7|4266.7|1
1729221530000|2024-10-18 03:18:50|4272.7|4266.7|4271.5|4265.5|4272.7|4266.7|4271|4265|3
1729221540000|2024-10-18 03:19:00|4270.7|4264.7|4271.7|4265.7|4272|4266|4270.7|4264.7|4
1729221550000|2024-10-18 03:19:10|4271.5|4265.5|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|5
1729221560000|2024-10-18 03:19:20|4270.2|4264.2|4270.7|4264.7|4270.7|4264.7|4270.2|4264.2|0
1729221570000|2024-10-18 03:19:30|4270.5|4264.5|4269.5|4263.5|4270.5|4264.5|4268.7|4262.7|2
1729221580000|2024-10-18 03:19:40|4269.2|4263.2|4269.5|4263.5|4269.7|4263.7|4269|4263|0
1729221590000|2024-10-18 03:19:50|4269.7|4263.7|4272|4266|4272|4266|4269.7|4263.7|2
1729221600000|2024-10-18 03:20:00|4271.7|4265.7|4269.7|4263.7|4271.7|4265.7|4269.7|4263.7|2
1729221610000|2024-10-18 03:20:10|4270|4264|4270|4264|4270|4264|4269.7|4263.7|1
1729221620000|2024-10-18 03:20:20|4269.7|4263.7|4269.7|4263.7|4270|4264|4269.7|4263.7|0
1729221630000|2024-10-18 03:20:30|4270|4264|4270|4264|4270.2|4264.2|4269.7|4263.7|0
1729221640000|2024-10-18 03:20:40|4270.2|4264.2|4269.2|4263.2|4270.2|4264.2|4268.7|4262.7|3
1729221650000|2024-10-18 03:20:50|4269|4263|4269|4263|4270|4264|4269|4263|3
1729221660000|2024-10-18 03:21:00|4268.7|4262.7|4269.7|4263.7|4270|4264|4268.7|4262.7|1
1729221670000|2024-10-18 03:21:10|4263.7|4257.7|4266|4260|4266.5|4260.5|4263.7|4257.7|53
1729221680000|2024-10-18 03:21:20|4267|4261|4261.5|4255.5|4267|4261|4261.5|4255.5|32
1729221690000|2024-10-18 03:21:30|4261|4255|4259.5|4253.5|4261.3|4255.3|4258.1|4252.1|29
1729221700000|2024-10-18 03:21:40|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|2
1729221710000|2024-10-18 03:21:50|4259.5|4253.5|4261.5|4255.5|4261.8|4255.8|4259.3|4253.3|3
1729221720000|2024-10-18 03:22:00|4259.8|4253.8|4260.8|4254.8|4260.8|4254.8|4259.8|4253.8|6
1729221730000|2024-10-18 03:22:10|4260.5|4254.5|4258.5|4252.5|4260.5|4254.5|4256.5|4250.5|13
1729221740000|2024-10-18 03:22:20|4259.3|4253.3|4261.5|4255.5|4261.5|4255.5|4258.5|4252.5|5
1729221750000|2024-10-18 03:22:30|4260.7|4254.7|4259|4253|4260.7|4254.7|4258.5|4252.5|1
1729221760000|2024-10-18 03:22:40|4257.5|4251.5|4260.5|4254.5|4261.1|4255.1|4257.5|4251.5|8
1729221770000|2024-10-18 03:22:50|4260.8|4254.8|4260.3|4254.3|4261.5|4255.5|4259.5|4253.5|3
1729221780000|2024-10-18 03:23:00|4260.1|4254.1|4257.1|4251.1|4260.1|4254.1|4257.1|4251.1|6
1729221790000|2024-10-18 03:23:10|4257.3|4251.3|4256.1|4250.1|4258.1|4252.1|4255.8|4249.8|3
1729221800000|2024-10-18 03:23:20|4255.9|4249.9|4257.1|4251.1|4257.1|4251.1|4255.9|4249.9|5
1729221810000|2024-10-18 03:23:30|4256.8|4250.8|4255.3|4249.3|4256.8|4250.8|4255.3|4249.3|4
1729221820000|2024-10-18 03:23:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|3
1729221830000|2024-10-18 03:23:50|4255.5|4249.5|4256.3|4250.3|4256.5|4250.5|4255.3|4249.3|1
1729221840000|2024-10-18 03:24:00|4256.1|4250.1|4250.8|4244.8|4256.1|4250.1|4250.8|4244.8|7
1729221850000|2024-10-18 03:24:10|4251.1|4245.1|4250.3|4244.3|4251.4|4245.4|4249.6|4243.6|7
1729221860000|2024-10-18 03:24:20|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.3|4243.3|10
1729221870000|2024-10-18 03:24:30|4249.3|4243.3|4248.1|4242.1|4250.5|4244.5|4248.1|4242.1|11
1729221880000|2024-10-18 03:24:40|4247.9|4241.9|4247.8|4241.8|4248.9|4242.9|4247.8|4241.8|6
1729221890000|2024-10-18 03:24:50|4248.3|4242.3|4248.5|4242.5|4248.8|4242.8|4248.3|4242.3|4
1729221900000|2024-10-18 03:25:00|4248.8|4242.8|4247.5|4241.5|4248.8|4242.8|4247.5|4241.5|5
1729221910000|2024-10-18 03:25:10|4247.8|4241.8|4247.6|4241.6|4248.5|4242.5|4247.5|4241.5|2
1729221920000|2024-10-18 03:25:20|4247.8|4241.8|4249|4243|4249.5|4243.5|4247.2|4241.2|18
1729221930000|2024-10-18 03:25:30|4248.7|4242.7|4247.2|4241.2|4248.7|4242.7|4247|4241|4
1729221940000|2024-10-18 03:25:40|4247.5|4241.5|4246.2|4240.2|4248|4242|4246|4240|14
1729221950000|2024-10-18 03:25:50|4246.5|4240.5|4249.2|4243.2|4249.5|4243.5|4246.2|4240.2|6
1729221960000|2024-10-18 03:26:00|4249|4243|4248|4242|4249|4243|4246|4240|13
1729221970000|2024-10-18 03:26:10|4247.7|4241.7|4248|4242|4248|4242|4247|4241|6
1729221980000|2024-10-18 03:26:20|4248.7|4242.7|4249|4243|4249.5|4243.5|4248|4242|1
1729221990000|2024-10-18 03:26:30|4249.2|4243.2|4248.7|4242.7|4249.5|4243.5|4248.7|4242.7|4
1729222000000|2024-10-18 03:26:40|4249|4243|4250|4244|4250|4244|4249|4243|9
1729222010000|2024-10-18 03:26:50|4250.7|4244.7|4251.2|4245.2|4251.7|4245.7|4250.7|4244.7|5
1729222020000|2024-10-18 03:27:00|4251|4245|4251.7|4245.7|4251.7|4245.7|4250.2|4244.2|1
1729222030000|2024-10-18 03:27:10|4251.5|4245.5|4252|4246|4253|4247|4251.5|4245.5|3
1729222040000|2024-10-18 03:27:20|4253|4247|4255.5|4249.5|4255.5|4249.5|4253|4247|5
1729222050000|2024-10-18 03:27:30|4257.5|4251.5|4258.2|4252.2|4258.5|4252.5|4257.2|4251.2|3
1729222060000|2024-10-18 03:27:40|4257.2|4251.2|4258.2|4252.2|4258.5|4252.5|4256.7|4250.7|4
1729222070000|2024-10-18 03:27:50|4258.5|4252.5|4258.2|4252.2|4259|4253|4258.2|4252.2|1
1729222080000|2024-10-18 03:28:00|4257.7|4251.7|4258.7|4252.7|4259.2|4253.2|4257|4251|1
1729222090000|2024-10-18 03:28:10|4259|4253|4258|4252|4259|4253|4258|4252|0
1729222100000|2024-10-18 03:28:20|4257.7|4251.7|4258|4252|4258|4252|4257.5|4251.5|4
1729222110000|2024-10-18 03:28:30|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|5
1729222120000|2024-10-18 03:28:40|4258.5|4252.5|4258|4252|4258.5|4252.5|4257.5|4251.5|1
1729222130000|2024-10-18 03:28:50|4257.7|4251.7|4258.7|4252.7|4259|4253|4257.7|4251.7|1
1729222140000|2024-10-18 03:29:00|4259|4253|4259.2|4253.2|4260|4254|4258.7|4252.7|1
1729222150000|2024-10-18 03:29:10|4259.5|4253.5|4259.2|4253.2|4260|4254|4259.2|4253.2|1
1729222160000|2024-10-18 03:29:20|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|0
1729222170000|2024-10-18 03:29:30|4260|4254|4260.2|4254.2|4261|4255|4260|4254|0
1729222180000|2024-10-18 03:29:40|4260.5|4254.5|4260|4254|4260.5|4254.5|4259|4253|0
1729222190000|2024-10-18 03:29:50|4259.5|4253.5|4258.7|4252.7|4260|4254|4258.2|4252.2|3
1729222200000|2024-10-18 03:30:00|4259|4253|4258.2|4252.2|4259|4253|4258|4252|1
1729222210000|2024-10-18 03:30:10|4258.5|4252.5|4258|4252|4258.7|4252.7|4257.7|4251.7|1
1729222220000|2024-10-18 03:30:20|4259|4253|4259|4253|4259.2|4253.2|4258.5|4252.5|0
1729222230000|2024-10-18 03:30:30|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4259|4253|0
1729222240000|2024-10-18 03:30:40|4260|4254|4260|4254|4260|4254|4260|4254|1
1729222250000|2024-10-18 03:30:50|4259.5|4253.5|4259|4253|4259.5|4253.5|4259|4253|0
1729222260000|2024-10-18 03:31:00|4260|4254|4259|4253|4260|4254|4259|4253|5
1729222290000|2024-10-18 03:31:30|4258.7|4252.7|4259|4253|4259|4253|4258.7|4252.7|0
1729222310000|2024-10-18 03:31:50|4258.7|4252.7|4260|4254|4260|4254|4258.7|4252.7|2
1729222330000|2024-10-18 03:32:10|4259.5|4253.5|4261|4255|4261.7|4255.7|4259|4253|4
1729222340000|2024-10-18 03:32:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1729222350000|2024-10-18 03:32:30|4261|4255|4261|4255|4261|4255|4261|4255|0
1729222360000|2024-10-18 03:32:40|4261.6|4255.6|4262|4256|4262|4256|4261.6|4255.6|10
1729222370000|2024-10-18 03:32:50|4261.7|4255.7|4261|4255|4261.7|4255.7|4261|4255|0
1729222390000|2024-10-18 03:33:10|4261.2|4255.2|4261.5|4255.5|4262|4256|4261.2|4255.2|0
1729222400000|2024-10-18 03:33:20|4261.2|4255.2|4261|4255|4261.2|4255.2|4261|4255|0
1729222420000|2024-10-18 03:33:40|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|0
1729222430000|2024-10-18 03:33:50|4262.2|4256.2|4261.7|4255.7|4262.2|4256.2|4261.4|4255.4|0
1729222440000|2024-10-18 03:34:00|4262|4256|4261.7|4255.7|4262|4256|4261.7|4255.7|0
1729222450000|2024-10-18 03:34:10|4261.2|4255.2|4261.7|4255.7|4262|4256|4261.2|4255.2|1
1729222460000|2024-10-18 03:34:20|4261.4|4255.4|4260|4254|4261.4|4255.4|4259.7|4253.7|2
1729222470000|2024-10-18 03:34:30|4259.3|4253.3|4258|4252|4259.3|4253.3|4258|4252|8
1729222480000|2024-10-18 03:34:40|||||||||3
1729222490000|2024-10-18 03:34:50|4258.5|4252.5|4259|4253|4259|4253|4258|4252|1
1729222500000|2024-10-18 03:35:00|4258.7|4252.7|4258.2|4252.2|4259|4253|4258.2|4252.2|0
1729222510000|2024-10-18 03:35:10|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|0
1729222540000|2024-10-18 03:35:40|4260|4254|4260|4254|4260|4254|4260|4254|5
1729222550000|2024-10-18 03:35:50|4259.5|4253.5|4260|4254|4260|4254|4259.2|4253.2|1
1729222570000|2024-10-18 03:36:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1729222580000|2024-10-18 03:36:20|4260|4254|4259|4253|4260|4254|4259|4253|0
1729222590000|2024-10-18 03:36:30|4259.2|4253.2|4259|4253|4259.2|4253.2|4259|4253|1
1729222600000|2024-10-18 03:36:40|4258.5|4252.5|4258.2|4252.2|4258.5|4252.5|4258.2|4252.2|1
1729222620000|2024-10-18 03:37:00|4258|4252|4257.5|4251.5|4258|4252|4257.5|4251.5|0
1729222630000|2024-10-18 03:37:10|4257.2|4251.2|4256.5|4250.5|4257.2|4251.2|4256.5|4250.5|2
1729222640000|2024-10-18 03:37:20|4256.7|4250.7|4255.5|4249.5|4257|4251|4255.2|4249.2|3
1729222650000|2024-10-18 03:37:30|4255.2|4249.2|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|0
1729222660000|2024-10-18 03:37:40|4255.2|4249.2|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|0
1729222670000|2024-10-18 03:37:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1729222680000|2024-10-18 03:38:00|4255.5|4249.5|4251.5|4245.5|4255.5|4249.5|4251.5|4245.5|15
1729222690000|2024-10-18 03:38:10|4251.2|4245.2|4250.7|4244.7|4251.5|4245.5|4250.5|4244.5|0
1729222700000|2024-10-18 03:38:20|4250.5|4244.5|4249.3|4243.3|4250.5|4244.5|4249.3|4243.3|4
1729222710000|2024-10-18 03:38:30|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4
1729222740000|2024-10-18 03:39:00|4250.8|4244.8|4251.5|4245.5|4251.5|4245.5|4250.8|4244.8|0
1729222770000|2024-10-18 03:39:30|4251.7|4245.7|4251.5|4245.5|4251.7|4245.7|4251.5|4245.5|3
1729222790000|2024-10-18 03:39:50|||||||||3
1729222800000|2024-10-18 03:40:00|4252.3|4246.3|4252.3|4246.3|4252.5|4246.5|4252|4246|3
1729222810000|2024-10-18 03:40:10|||||||||1
1729222820000|2024-10-18 03:40:20|4252|4246|4252|4246|4252|4246|4252|4246|0
1729222830000|2024-10-18 03:40:30|4252.5|4246.5|4254.1|4248.1|4254.1|4248.1|4252.5|4246.5|4
1729222840000|2024-10-18 03:40:40|4254.3|4248.3|4253.5|4247.5|4254.3|4248.3|4253.5|4247.5|1
1729222860000|2024-10-18 03:41:00|4254.1|4248.1|4253.5|4247.5|4254.1|4248.1|4253.5|4247.5|0
1729222870000|2024-10-18 03:41:10|4253.3|4247.3|4253.5|4247.5|4253.5|4247.5|4253.3|4247.3|0
1729222890000|2024-10-18 03:41:30|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|0
1729222920000|2024-10-18 03:42:00|||||||||1
1729222950000|2024-10-18 03:42:30|4254|4248|4254|4248|4254|4248|4254|4248|0
1729222960000|2024-10-18 03:42:40|4253.5|4247.5|4253.3|4247.3|4253.5|4247.5|4253.3|4247.3|2
1729222970000|2024-10-18 03:42:50|4253.5|4247.5|4253.7|4247.7|4253.8|4247.8|4253.5|4247.5|0
1729222980000|2024-10-18 03:43:00|4253.5|4247.5|4253.3|4247.3|4253.5|4247.5|4253.3|4247.3|1
1729222990000|2024-10-18 03:43:10|4253.8|4247.8|4253.5|4247.5|4254|4248|4253.5|4247.5|1
1729223010000|2024-10-18 03:43:30|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1729223020000|2024-10-18 03:43:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729223040000|2024-10-18 03:44:00|4254|4248|4253.6|4247.6|4254.3|4248.3|4253.6|4247.6|1
1729223050000|2024-10-18 03:44:10|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729223080000|2024-10-18 03:44:40|4254.3|4248.3|4255.3|4249.3|4255.3|4249.3|4254.3|4248.3|13
1729223090000|2024-10-18 03:44:50|||||||||1
1729223100000|2024-10-18 03:45:00|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|4
1729223110000|2024-10-18 03:45:10|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254.3|4248.3|0
1729223120000|2024-10-18 03:45:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729223130000|2024-10-18 03:45:30|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.5|4247.5|0
1729223140000|2024-10-18 03:45:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1729223150000|2024-10-18 03:45:50|4255.8|4249.8|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|5
1729223230000|2024-10-18 03:47:10|4255|4249|4254.8|4248.8|4255|4249|4254.5|4248.5|1
1729223250000|2024-10-18 03:47:30|4254.5|4248.5|4254|4248|4254.5|4248.5|4254|4248|0
1729223260000|2024-10-18 03:47:40|4253.8|4247.8|4253.5|4247.5|4253.8|4247.8|4253.5|4247.5|4
1729223270000|2024-10-18 03:47:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729223280000|2024-10-18 03:48:00|4253.5|4247.5|4253.8|4247.8|4253.8|4247.8|4253.5|4247.5|0
1729223290000|2024-10-18 03:48:10|4253.5|4247.5|4253.5|4247.5|4253.8|4247.8|4253.5|4247.5|0
1729223340000|2024-10-18 03:49:00|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|0
1729223370000|2024-10-18 03:49:30|||||||||1
1729223390000|2024-10-18 03:49:50|4255|4249|4255|4249|4255|4249|4255|4249|0
1729223400000|2024-10-18 03:50:00|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|1
1729223450000|2024-10-18 03:50:50|4256.5|4250.5|4257.2|4251.2|4257.2|4251.2|4256.5|4250.5|0
1729223470000|2024-10-18 03:51:10|4257|4251|4256.5|4250.5|4257|4251|4256.5|4250.5|1
1729223490000|2024-10-18 03:51:30|4256.8|4250.8|4257|4251|4257.2|4251.2|4256.8|4250.8|0
1729223500000|2024-10-18 03:51:40|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.5|4250.5|0
1729223530000|2024-10-18 03:52:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|1
1729223540000|2024-10-18 03:52:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1729223550000|2024-10-18 03:52:30|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1729223560000|2024-10-18 03:52:40|4256.5|4250.5|4256.3|4250.3|4256.5|4250.5|4256.3|4250.3|0
1729223620000|2024-10-18 03:53:40|4255.7|4249.7|4255.5|4249.5|4255.7|4249.7|4255.5|4249.5|3
1729223630000|2024-10-18 03:53:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1729223640000|2024-10-18 03:54:00|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.5|4248.5|0
1729223710000|2024-10-18 03:55:10|4255|4249|4255|4249|4255|4249|4255|4249|0
1729223780000|2024-10-18 03:56:20|4255.7|4249.7|4257.2|4251.2|4257.2|4251.2|4255.7|4249.7|3
1729223800000|2024-10-18 03:56:40|4257|4251|4256.3|4250.3|4257|4251|4256.3|4250.3|4
1729223820000|2024-10-18 03:57:00|4256|4250|4255.7|4249.7|4256|4250|4255.7|4249.7|0
1729223830000|2024-10-18 03:57:10|4254.8|4248.8|4255.5|4249.5|4255.5|4249.5|4254.8|4248.8|1
1729223840000|2024-10-18 03:57:20|4256|4250|4256|4250|4256|4250|4256|4250|1
1729223850000|2024-10-18 03:57:30|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|1
1729223860000|2024-10-18 03:57:40|4257|4251|4256.7|4250.7|4257|4251|4256.7|4250.7|0
1729223910000|2024-10-18 03:58:30|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|2
1729223940000|2024-10-18 03:59:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1729223960000|2024-10-18 03:59:20|4257.2|4251.2|4257.2|4251.2|4257.5|4251.5|4257.2|4251.2|0
1729223970000|2024-10-18 03:59:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1729224010000|2024-10-18 04:00:10|||||||||1
1729224070000|2024-10-18 04:01:10|4258|4252|4258|4252|4258|4252|4257.5|4251.5|0
1729224090000|2024-10-18 04:01:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|1
1729224110000|2024-10-18 04:01:50|4256.8|4250.8|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|0
1729224130000|2024-10-18 04:02:10|4257.3|4251.3|4256.5|4250.5|4257.3|4251.3|4256.5|4250.5|0
1729224160000|2024-10-18 04:02:40|4256|4250|4256|4250|4256|4250|4256|4250|0
1729224190000|2024-10-18 04:03:10|4256.4|4250.4|4257.5|4251.5|4257.5|4251.5|4256.4|4250.4|8
1729224210000|2024-10-18 04:03:30|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257|4251|0
1729224220000|2024-10-18 04:03:40|4257|4251|4256.7|4250.7|4257|4251|4256.7|4250.7|0
1729224230000|2024-10-18 04:03:50|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1729224240000|2024-10-18 04:04:00|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|0
1729224250000|2024-10-18 04:04:10|4257.5|4251.5|4256.5|4250.5|4257.5|4251.5|4256.5|4250.5|4
1729224260000|2024-10-18 04:04:20|4256.8|4250.8|4257|4251|4257|4251|4256.5|4250.5|0
1729224280000|2024-10-18 04:04:40|4256.5|4250.5|4256.5|4250.5|4257|4251|4256.5|4250.5|1
1729224290000|2024-10-18 04:04:50|4257|4251|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|1
1729224320000|2024-10-18 04:05:20|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|1
1729224340000|2024-10-18 04:05:40|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1729224370000|2024-10-18 04:06:10|4257.9|4251.9|4258|4252|4258.2|4252.2|4257.9|4251.9|4
1729224410000|2024-10-18 04:06:50|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1729224420000|2024-10-18 04:07:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1729224430000|2024-10-18 04:07:10|4258.3|4252.3|4258|4252|4258.3|4252.3|4258|4252|1
1729224510000|2024-10-18 04:08:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|6
1729224520000|2024-10-18 04:08:40|4257|4251|4256.5|4250.5|4257.5|4251.5|4256.5|4250.5|4
1729224530000|2024-10-18 04:08:50|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1729224580000|2024-10-18 04:09:40|4257.7|4251.7|4257.5|4251.5|4257.7|4251.7|4257.5|4251.5|0
1729224590000|2024-10-18 04:09:50|4257.7|4251.7|4258.3|4252.3|4258.3|4252.3|4257.7|4251.7|0
1729224600000|2024-10-18 04:10:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1729224650000|2024-10-18 04:10:50|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|0
1729224660000|2024-10-18 04:11:00|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.5|4250.5|0
1729224770000|2024-10-18 04:12:50|4257|4251|4256.7|4250.7|4257|4251|4256.7|4250.7|0
1729224780000|2024-10-18 04:13:00|4257|4251|4257|4251|4257|4251|4256.7|4250.7|0
1729224790000|2024-10-18 04:13:10|4258.5|4252.5|4258|4252|4258.5|4252.5|4257.7|4251.7|4
1729224810000|2024-10-18 04:13:30|4257.7|4251.7|4257.5|4251.5|4257.7|4251.7|4257.5|4251.5|0
1729224850000|2024-10-18 04:14:10|4257.7|4251.7|4258.3|4252.3|4258.3|4252.3|4257.7|4251.7|0
1729224870000|2024-10-18 04:14:30|4257.7|4251.7|4257.5|4251.5|4257.7|4251.7|4257.5|4251.5|0
1729224880000|2024-10-18 04:14:40|4257.7|4251.7|4257.5|4251.5|4258|4252|4257.5|4251.5|0
1729224890000|2024-10-18 04:14:50|4257.3|4251.3|4257.5|4251.5|4258.2|4252.2|4257.3|4251.3|1
1729224920000|2024-10-18 04:15:20|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258.2|4252.2|2
1729224930000|2024-10-18 04:15:30|4258|4252|4258.7|4252.7|4258.7|4252.7|4257.5|4251.5|2
1729224940000|2024-10-18 04:15:40|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1729224950000|2024-10-18 04:15:50|4258.3|4252.3|4258.5|4252.5|4258.5|4252.5|4257.7|4251.7|2
1729225010000|2024-10-18 04:16:50|4258|4252|4258.3|4252.3|4258.3|4252.3|4257.7|4251.7|0
1729225020000|2024-10-18 04:17:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|1
1729225090000|2024-10-18 04:18:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729225140000|2024-10-18 04:19:00|||||||||1
1729225170000|2024-10-18 04:19:30|4258|4252|4257.5|4251.5|4258|4252|4257.5|4251.5|1
1729225220000|2024-10-18 04:20:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729225230000|2024-10-18 04:20:30|4258|4252|4258.3|4252.3|4258.3|4252.3|4257.7|4251.7|0
1729225270000|2024-10-18 04:21:10|4258|4252|4258|4252|4258|4252|4258|4252|0
1729225290000|2024-10-18 04:21:30|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729225380000|2024-10-18 04:23:00|4258|4252|4258|4252|4258|4252|4258|4252|0
1729225390000|2024-10-18 04:23:10|4257.7|4251.7|4259|4253|4259|4253|4257.7|4251.7|1
1729225400000|2024-10-18 04:23:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|1
1729225410000|2024-10-18 04:23:30|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|2
1729225430000|2024-10-18 04:23:50|4259|4253|4258.7|4252.7|4259|4253|4258.7|4252.7|0
1729225440000|2024-10-18 04:24:00|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|3
1729225450000|2024-10-18 04:24:10|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1729225460000|2024-10-18 04:24:20|4259|4253|4259.3|4253.3|4259.3|4253.3|4259|4253|0
1729225480000|2024-10-18 04:24:40|4259|4253|4259|4253|4259|4253|4259|4253|0
1729225490000|2024-10-18 04:24:50|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1729225500000|2024-10-18 04:25:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|5
1729225530000|2024-10-18 04:25:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1729225560000|2024-10-18 04:26:00|4259|4253|4258.7|4252.7|4259|4253|4258.7|4252.7|0
1729225600000|2024-10-18 04:26:40|4259|4253|4259|4253|4259|4253|4259|4253|0
1729225620000|2024-10-18 04:27:00|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1729225650000|2024-10-18 04:27:30|4259.5|4253.5|4259.3|4253.3|4259.5|4253.5|4259.3|4253.3|4
1729225690000|2024-10-18 04:28:10|4259.5|4253.5|4260.7|4254.7|4261|4255|4259.5|4253.5|3
1729225700000|2024-10-18 04:28:20|4261|4255|4261|4255|4261|4255|4261|4255|1
1729225710000|2024-10-18 04:28:30|4261.2|4255.2|4261|4255|4261.2|4255.2|4261|4255|1
1729225730000|2024-10-18 04:28:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1729225740000|2024-10-18 04:29:00|||||||||1
1729225750000|2024-10-18 04:29:10|||||||||1
1729225770000|2024-10-18 04:29:30|4260.5|4254.5|4259.7|4253.7|4260.5|4254.5|4259.7|4253.7|2
1729225780000|2024-10-18 04:29:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1729225790000|2024-10-18 04:29:50|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1729225970000|2024-10-18 04:32:50|4259.7|4253.7|4260.5|4254.5|4260.5|4254.5|4259.7|4253.7|3
1729225990000|2024-10-18 04:33:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1729226000000|2024-10-18 04:33:20|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1729226060000|2024-10-18 04:34:20|4259.5|4253.5|4260.2|4254.2|4260.2|4254.2|4259.5|4253.5|0
1729226080000|2024-10-18 04:34:40|4260|4254|4259.7|4253.7|4260|4254|4259.7|4253.7|0
1729226110000|2024-10-18 04:35:10|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1729226140000|2024-10-18 04:35:40|4259.3|4253.3|4259|4253|4259.3|4253.3|4259|4253|0
1729226190000|2024-10-18 04:36:30|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1729226200000|2024-10-18 04:36:40|4258.3|4252.3|4258.5|4252.5|4258.5|4252.5|4258.3|4252.3|1
1729226210000|2024-10-18 04:36:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1729226240000|2024-10-18 04:37:20|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|0
1729226300000|2024-10-18 04:38:20|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|2
1729226310000|2024-10-18 04:38:30|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.5|4252.5|0
1729226340000|2024-10-18 04:39:00|4259.1|4253.1|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|0
1729226370000|2024-10-18 04:39:30|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1729226390000|2024-10-18 04:39:50|4259|4253|4258.2|4252.2|4259|4253|4258.2|4252.2|1
1729226400000|2024-10-18 04:40:00|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1729226440000|2024-10-18 04:40:40|4258|4252|4258|4252|4258|4252|4258|4252|0
1729226450000|2024-10-18 04:40:50|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1729226470000|2024-10-18 04:41:10|4258|4252|4258.3|4252.3|4258.3|4252.3|4258|4252|0
1729226490000|2024-10-18 04:41:30|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|2
1729226510000|2024-10-18 04:41:50|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729226530000|2024-10-18 04:42:10|4258|4252|4257.7|4251.7|4258|4252|4257.7|4251.7|0
1729226540000|2024-10-18 04:42:20|4258|4252|4258|4252|4258|4252|4258|4252|0
1729226560000|2024-10-18 04:42:40|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729226600000|2024-10-18 04:43:20|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|2
1729226610000|2024-10-18 04:43:30|4259.5|4253.5|4259.7|4253.7|4259.7|4253.7|4259.5|4253.5|2
1729226630000|2024-10-18 04:43:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1729226640000|2024-10-18 04:44:00|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|1
1729226660000|2024-10-18 04:44:20|4259.9|4253.9|4259.9|4253.9|4260.2|4254.2|4259.9|4253.9|1
1729226680000|2024-10-18 04:44:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|1
1729226760000|2024-10-18 04:46:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1729226770000|2024-10-18 04:46:10|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1729226890000|2024-10-18 04:48:10|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258.5|4252.5|1
1729226900000|2024-10-18 04:48:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729227000000|2024-10-18 04:50:00|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|2
1729227090000|2024-10-18 04:51:30|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258.5|4252.5|1
1729227100000|2024-10-18 04:51:40|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258.5|4252.5|1
1729227140000|2024-10-18 04:52:20|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1729227150000|2024-10-18 04:52:30|4259.3|4253.3|4259.5|4253.5|4259.5|4253.5|4259.3|4253.3|1
1729227190000|2024-10-18 04:53:10|4259.8|4253.8|4259.5|4253.5|4259.8|4253.8|4259.5|4253.5|0
1729227200000|2024-10-18 04:53:20|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|0
1729227210000|2024-10-18 04:53:30|4259.7|4253.7|4260|4254|4260|4254|4259.7|4253.7|0
1729227250000|2024-10-18 04:54:10|4260.4|4254.4|4261.3|4255.3|4261.3|4255.3|4260.4|4254.4|1
1729227270000|2024-10-18 04:54:30|4261.1|4255.1|4261|4255|4261.3|4255.3|4261|4255|0
1729227290000|2024-10-18 04:54:50|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1729227300000|2024-10-18 04:55:00|4261|4255|4261.3|4255.3|4261.3|4255.3|4261|4255|0
1729227310000|2024-10-18 04:55:10|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1729227320000|2024-10-18 04:55:20|4261.7|4255.7|4261.5|4255.5|4261.7|4255.7|4261.5|4255.5|0
1729227500000|2024-10-18 04:58:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1729227540000|2024-10-18 04:59:00|4261.7|4255.7|4261.5|4255.5|4261.7|4255.7|4261.5|4255.5|0
1729227620000|2024-10-18 05:00:20|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|0
1729227660000|2024-10-18 05:01:00|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|2
1729227670000|2024-10-18 05:01:10|||||||||2
1729227690000|2024-10-18 05:01:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1729227700000|2024-10-18 05:01:40|4262.5|4256.5|4262.7|4256.7|4262.7|4256.7|4262.5|4256.5|1
1729227710000|2024-10-18 05:01:50|4263|4257|4263.3|4257.3|4263.3|4257.3|4263|4257|6
1729227720000|2024-10-18 05:02:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|2
1729227760000|2024-10-18 05:02:40|4262.7|4256.7|4262.8|4256.8|4262.8|4256.8|4262.7|4256.7|0
1729227770000|2024-10-18 05:02:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1729227780000|2024-10-18 05:03:00|4262.3|4256.3|4262|4256|4262.3|4256.3|4262|4256|0
1729227790000|2024-10-18 05:03:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1729227830000|2024-10-18 05:03:50|||||||||1
1729227850000|2024-10-18 05:04:10|4261.8|4255.8|4261.5|4255.5|4261.8|4255.8|4261.5|4255.5|1
1729227890000|2024-10-18 05:04:50|4261|4255|4261.3|4255.3|4261.3|4255.3|4261|4255|0
1729227920000|2024-10-18 05:05:20|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1729227940000|2024-10-18 05:05:40|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1729228040000|2024-10-18 05:07:20|4261.9|4255.9|4262.5|4256.5|4262.5|4256.5|4261.9|4255.9|3
1729228060000|2024-10-18 05:07:40|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1729228090000|2024-10-18 05:08:10|4262.5|4256.5|4263.5|4257.5|4263.5|4257.5|4262.5|4256.5|1
1729228100000|2024-10-18 05:08:20|4263.9|4257.9|4265.2|4259.2|4265.2|4259.2|4263.9|4257.9|1
1729228110000|2024-10-18 05:08:30|4265.5|4259.5|4267.5|4261.5|4267.5|4261.5|4265.5|4259.5|0
1729228120000|2024-10-18 05:08:40|4266.9|4260.9|4266.7|4260.7|4266.9|4260.9|4266.7|4260.7|2
1729228130000|2024-10-18 05:08:50|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|2
1729228200000|2024-10-18 05:10:00|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|3
1729228220000|2024-10-18 05:10:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|1
1729228230000|2024-10-18 05:10:30|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|1
1729228310000|2024-10-18 05:11:50|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1729228320000|2024-10-18 05:12:00|4264.4|4258.4|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|3
1729228350000|2024-10-18 05:12:30|4264.6|4258.6|4265|4259|4265.2|4259.2|4264.6|4258.6|1
1729228360000|2024-10-18 05:12:40|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|1
1729228370000|2024-10-18 05:12:50|4267.7|4261.7|4268.5|4262.5|4268.5|4262.5|4267.5|4261.5|2
1729228380000|2024-10-18 05:13:00|4267.8|4261.8|4267.5|4261.5|4267.8|4261.8|4267.5|4261.5|0
1729228400000|2024-10-18 05:13:20|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|4
1729228410000|2024-10-18 05:13:30|4266.1|4260.1|4266.3|4260.3|4266.3|4260.3|4266.1|4260.1|4
1729228420000|2024-10-18 05:13:40|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|1
1729228430000|2024-10-18 05:13:50|4264.5|4258.5|4264.8|4258.8|4264.8|4258.8|4264.5|4258.5|1
1729228440000|2024-10-18 05:14:00|4264.5|4258.5|4265.6|4259.6|4265.6|4259.6|4264.5|4258.5|0
1729228490000|2024-10-18 05:14:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1729228500000|2024-10-18 05:15:00|4265.1|4259.1|4264.5|4258.5|4265.3|4259.3|4264.5|4258.5|0
1729228550000|2024-10-18 05:15:50|4263.7|4257.7|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|0
1729228610000|2024-10-18 05:16:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1729228660000|2024-10-18 05:17:40|4263.7|4257.7|4264.3|4258.3|4264.3|4258.3|4263.7|4257.7|0
1729228680000|2024-10-18 05:18:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|2
1729228720000|2024-10-18 05:18:40|4265.3|4259.3|4265.5|4259.5|4265.7|4259.7|4265.3|4259.3|1
1729228730000|2024-10-18 05:18:50|4266|4260|4266|4260|4266|4260|4266|4260|0
1729228750000|2024-10-18 05:19:10|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|1
1729228780000|2024-10-18 05:19:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1729228800000|2024-10-18 05:20:00|4265.2|4259.2|4264.3|4258.3|4265.5|4259.5|4264.3|4258.3|2
1729228810000|2024-10-18 05:20:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|3
1729228920000|2024-10-18 05:22:00|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|1
1729228930000|2024-10-18 05:22:10|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|1
1729228980000|2024-10-18 05:23:00|4264|4258|4264|4258|4264|4258|4264|4258|0
1729228990000|2024-10-18 05:23:10|4263.7|4257.7|4264.3|4258.3|4264.3|4258.3|4263.7|4257.7|0
1729229000000|2024-10-18 05:23:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1729229010000|2024-10-18 05:23:30|4264|4258|4263.3|4257.3|4264|4258|4263.3|4257.3|3
1729229030000|2024-10-18 05:23:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1729229070000|2024-10-18 05:24:30|||||||||7
1729229080000|2024-10-18 05:24:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1729229160000|2024-10-18 05:26:00|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1729229170000|2024-10-18 05:26:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|1
1729229230000|2024-10-18 05:27:10|4263.9|4257.9|4264|4258|4264.5|4258.5|4263.9|4257.9|2
1729229240000|2024-10-18 05:27:20|4264.3|4258.3|4264.5|4258.5|4264.5|4258.5|4264.3|4258.3|0
1729229280000|2024-10-18 05:28:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1729229310000|2024-10-18 05:28:30|4264|4258|4264.3|4258.3|4264.3|4258.3|4263.5|4257.5|1
1729229340000|2024-10-18 05:29:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1729229390000|2024-10-18 05:29:50|4264.3|4258.3|4266.1|4260.1|4267.5|4261.5|4264.3|4258.3|9
1729229400000|2024-10-18 05:30:00|4265.5|4259.5|4270.3|4264.3|4271|4265|4265.5|4259.5|6
1729229410000|2024-10-18 05:30:10|4270.1|4264.1|4269.2|4263.2|4270.1|4264.1|4268|4262|2
1729229420000|2024-10-18 05:30:20|4268.5|4262.5|4269.3|4263.3|4269.5|4263.5|4268.5|4262.5|1
1729229430000|2024-10-18 05:30:30|4269.1|4263.1|4268.8|4262.8|4269.5|4263.5|4268.8|4262.8|0
1729229440000|2024-10-18 05:30:40|4268.5|4262.5|4268.3|4262.3|4268.5|4262.5|4268.3|4262.3|0
1729229450000|2024-10-18 05:30:50|4268.8|4262.8|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|1
1729229460000|2024-10-18 05:31:00|4269.3|4263.3|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|1
1729229470000|2024-10-18 05:31:10|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|1
1729229480000|2024-10-18 05:31:20|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|0
1729229490000|2024-10-18 05:31:30|4266.5|4260.5|4266.1|4260.1|4266.5|4260.5|4265.8|4259.8|0
1729229500000|2024-10-18 05:31:40|4265.8|4259.8|4266.8|4260.8|4266.8|4260.8|4265.5|4259.5|0
1729229510000|2024-10-18 05:31:50|4267.5|4261.5|4266.5|4260.5|4267.5|4261.5|4266.5|4260.5|1
1729229520000|2024-10-18 05:32:00|4266.1|4260.1|4265.8|4259.8|4266.3|4260.3|4265.5|4259.5|0
1729229530000|2024-10-18 05:32:10|4265.5|4259.5|4264.3|4258.3|4265.5|4259.5|4264.3|4258.3|1
1729229540000|2024-10-18 05:32:20|4264.5|4258.5|4264.3|4258.3|4264.5|4258.5|4264.3|4258.3|0
1729229550000|2024-10-18 05:32:30|4264.5|4258.5|4265.1|4259.1|4265.3|4259.3|4264.5|4258.5|0
1729229560000|2024-10-18 05:32:40|4264.8|4258.8|4265.1|4259.1|4265.5|4259.5|4264.5|4258.5|0
1729229570000|2024-10-18 05:32:50|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.3|4258.3|4
1729229580000|2024-10-18 05:33:00|4264.1|4258.1|4263.8|4257.8|4264.1|4258.1|4263.8|4257.8|1
1729229590000|2024-10-18 05:33:10|4264.1|4258.1|4263.8|4257.8|4264.1|4258.1|4263.8|4257.8|0
1729229600000|2024-10-18 05:33:20|4264.3|4258.3|4264.8|4258.8|4265.3|4259.3|4264.1|4258.1|0
1729229610000|2024-10-18 05:33:30|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1729229620000|2024-10-18 05:33:40|4264.8|4258.8|4264.1|4258.1|4264.8|4258.8|4263.8|4257.8|0
1729229630000|2024-10-18 05:33:50|4264.3|4258.3|4265.1|4259.1|4265.1|4259.1|4264.1|4258.1|0
1729229640000|2024-10-18 05:34:00|4264.8|4258.8|4264.1|4258.1|4265.1|4259.1|4263.8|4257.8|0
1729229650000|2024-10-18 05:34:10|4263.6|4257.6|4264.5|4258.5|4264.5|4258.5|4263.6|4257.6|1
1729229660000|2024-10-18 05:34:20|4264.8|4258.8|4264.8|4258.8|4265.3|4259.3|4264.5|4258.5|0
1729229670000|2024-10-18 05:34:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1729229680000|2024-10-18 05:34:40|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|0
1729229690000|2024-10-18 05:34:50|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.3|4258.3|0
1729229700000|2024-10-18 05:35:00|4264.1|4258.1|4264.3|4258.3|4264.3|4258.3|4263.3|4257.3|1
1729229710000|2024-10-18 05:35:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.3|4258.3|0
1729229720000|2024-10-18 05:35:20|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.3|4258.3|0
1729229730000|2024-10-18 05:35:30|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|0
1729229740000|2024-10-18 05:35:40|4263.8|4257.8|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|4
1729229750000|2024-10-18 05:35:50|4264.1|4258.1|4264.3|4258.3|4264.3|4258.3|4264|4258|0
1729229760000|2024-10-18 05:36:00|4264.1|4258.1|4265.3|4259.3|4265.3|4259.3|4263.5|4257.5|3
1729229770000|2024-10-18 05:36:10|4265.5|4259.5|4266.1|4260.1|4266.5|4260.5|4265.5|4259.5|0
1729229780000|2024-10-18 05:36:20|4266.5|4260.5|4267|4261|4267.5|4261.5|4266.5|4260.5|1
1729229790000|2024-10-18 05:36:30|4266.7|4260.7|4267|4261|4267|4261|4266.5|4260.5|1
1729229800000|2024-10-18 05:36:40|4266.5|4260.5|4266.8|4260.8|4267.5|4261.5|4266.5|4260.5|2
1729229810000|2024-10-18 05:36:50|4266.5|4260.5|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|0
1729229820000|2024-10-18 05:37:00|4267.3|4261.3|4265.5|4259.5|4267.3|4261.3|4265.5|4259.5|0
1729229830000|2024-10-18 05:37:10|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.8|4259.8|0
1729229840000|2024-10-18 05:37:20|4266.3|4260.3|4265.5|4259.5|4266.3|4260.3|4265.5|4259.5|0
1729229850000|2024-10-18 05:37:30|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.8|4259.8|0
1729229860000|2024-10-18 05:37:40|4266|4260|4266.5|4260.5|4266.5|4260.5|4265.8|4259.8|0
1729229880000|2024-10-18 05:38:00|4266.1|4260.1|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|0
1729229890000|2024-10-18 05:38:10|4266.7|4260.7|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|1
1729229900000|2024-10-18 05:38:20|4268.5|4262.5|4267.5|4261.5|4268.5|4262.5|4267.5|4261.5|0
1729229920000|2024-10-18 05:38:40|4266.8|4260.8|4266.5|4260.5|4266.8|4260.8|4266.5|4260.5|0
1729229930000|2024-10-18 05:38:50|4266.8|4260.8|4266.5|4260.5|4266.8|4260.8|4266.5|4260.5|0
1729229940000|2024-10-18 05:39:00|4266|4260|4265.3|4259.3|4266|4260|4265.1|4259.1|0
1729229950000|2024-10-18 05:39:10|4264.5|4258.5|4265.3|4259.3|4265.5|4259.5|4264.5|4258.5|1
1729229960000|2024-10-18 05:39:20|4265|4259|4264.8|4258.8|4265|4259|4263.8|4257.8|2
1729229970000|2024-10-18 05:39:30|4265.1|4259.1|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|0
1729229990000|2024-10-18 05:39:50|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|0
1729230000000|2024-10-18 05:40:00|4263.6|4257.6|4263.8|4257.8|4264.1|4258.1|4263.6|4257.6|1
1729230010000|2024-10-18 05:40:10|4263.6|4257.6|4263.5|4257.5|4263.6|4257.6|4263|4257|0
1729230020000|2024-10-18 05:40:20|4263|4257|4262.7|4256.7|4263|4257|4262.2|4256.2|18
1729230030000|2024-10-18 05:40:30|4263|4257|4260.5|4254.5|4263.3|4257.3|4260.5|4254.5|2
1729230040000|2024-10-18 05:40:40|4260.8|4254.8|4261.5|4255.5|4261.5|4255.5|4260.8|4254.8|0
1729230050000|2024-10-18 05:40:50|4262.3|4256.3|4261.5|4255.5|4262.3|4256.3|4261.5|4255.5|1
1729230060000|2024-10-18 05:41:00|4260.8|4254.8|4260.8|4254.8|4261|4255|4260.8|4254.8|0
1729230070000|2024-10-18 05:41:10|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1729230080000|2024-10-18 05:41:20|4261.8|4255.8|4261.5|4255.5|4261.8|4255.8|4261.5|4255.5|1
1729230090000|2024-10-18 05:41:30|4261.3|4255.3|4260.5|4254.5|4261.5|4255.5|4260.5|4254.5|0
1729230100000|2024-10-18 05:41:40|4260.3|4254.3|4260.5|4254.5|4260.5|4254.5|4260|4254|0
1729230110000|2024-10-18 05:41:50|4260.3|4254.3|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|0
1729230120000|2024-10-18 05:42:00|4260|4254|4259.8|4253.8|4260|4254|4259.3|4253.3|1
1729230130000|2024-10-18 05:42:10|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|1
1729230140000|2024-10-18 05:42:20|4259.1|4253.1|4259.8|4253.8|4259.8|4253.8|4259.1|4253.1|0
1729230150000|2024-10-18 05:42:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1729230160000|2024-10-18 05:42:40|4260.8|4254.8|4261.5|4255.5|4261.5|4255.5|4260.8|4254.8|0
1729230170000|2024-10-18 05:42:50|4261.3|4255.3|4260.8|4254.8|4261.5|4255.5|4260.5|4254.5|0
1729230200000|2024-10-18 05:43:20|4261.1|4255.1|4261.5|4255.5|4261.5|4255.5|4261.1|4255.1|0
1729230210000|2024-10-18 05:43:30|4261.8|4255.8|4261.5|4255.5|4261.8|4255.8|4261.5|4255.5|0
1729230220000|2024-10-18 05:43:40|4261.8|4255.8|4262.8|4256.8|4262.8|4256.8|4261.8|4255.8|1
1729230230000|2024-10-18 05:43:50|4263.3|4257.3|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|0
1729230270000|2024-10-18 05:44:30|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|0
1729230280000|2024-10-18 05:44:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1729230290000|2024-10-18 05:44:50|4263|4257|4263.5|4257.5|4263.5|4257.5|4262.8|4256.8|0
1729230300000|2024-10-18 05:45:00|4263.1|4257.1|4264.8|4258.8|4264.8|4258.8|4262.8|4256.8|2
1729230310000|2024-10-18 05:45:10|4265.8|4259.8|4266|4260|4266|4260|4265.8|4259.8|1
1729230320000|2024-10-18 05:45:20|4266.5|4260.5|4265.8|4259.8|4267|4261|4265.8|4259.8|1
1729230330000|2024-10-18 05:45:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1729230340000|2024-10-18 05:45:40|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1729230350000|2024-10-18 05:45:50|4267|4261|4267|4261|4267|4261|4267|4261|1
1729230360000|2024-10-18 05:46:00|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|1
1729230380000|2024-10-18 05:46:20|4264.8|4258.8|4266|4260|4266.2|4260.2|4264.8|4258.8|1
1729230390000|2024-10-18 05:46:30|4266.2|4260.2|4267.2|4261.2|4267.2|4261.2|4266.2|4260.2|0
1729230400000|2024-10-18 05:46:40|4267.5|4261.5|4268.8|4262.8|4269.2|4263.2|4267.5|4261.5|2
1729230410000|2024-10-18 05:46:50|4268.5|4262.5|4269.2|4263.2|4269.4|4263.4|4268.5|4262.5|1
1729230420000|2024-10-18 05:47:00|4268.5|4262.5|4269|4263|4269|4263|4268.2|4262.2|0
1729230430000|2024-10-18 05:47:10|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.5|4262.5|0
1729230440000|2024-10-18 05:47:20|4269.7|4263.7|4269.8|4263.8|4270.2|4264.2|4269.7|4263.7|1
1729230450000|2024-10-18 05:47:30|4270|4264|4269|4263|4270|4264|4268.8|4262.8|2
1729230460000|2024-10-18 05:47:40|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268|4262|2
1729230470000|2024-10-18 05:47:50|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|2
1729230480000|2024-10-18 05:48:00|4267|4261|4267.3|4261.3|4267.3|4261.3|4267|4261|0
1729230490000|2024-10-18 05:48:10|4267.5|4261.5|4267.8|4261.8|4268|4262|4267.5|4261.5|1
1729230500000|2024-10-18 05:48:20|4267.6|4261.6|4267.8|4261.8|4268|4262|4267.6|4261.6|1
1729230510000|2024-10-18 05:48:30|4268|4262|4267.8|4261.8|4268|4262|4267.8|4261.8|0
1729230530000|2024-10-18 05:48:50|||||||||1
1729230540000|2024-10-18 05:49:00|4267.6|4261.6|4264.8|4258.8|4267.6|4261.6|4264.8|4258.8|3
1729230550000|2024-10-18 05:49:10|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|0
1729230560000|2024-10-18 05:49:20|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1729230600000|2024-10-18 05:50:00|4265|4259|4265.8|4259.8|4265.8|4259.8|4265|4259|0
1729230610000|2024-10-18 05:50:10|4266|4260|4266.8|4260.8|4266.8|4260.8|4266|4260|1
1729230630000|2024-10-18 05:50:30|4267.5|4261.5|4267.8|4261.8|4267.8|4261.8|4267|4261|0
1729230640000|2024-10-18 05:50:40|4267.2|4261.2|4267|4261|4267.2|4261.2|4267|4261|0
1729230650000|2024-10-18 05:50:50|4267.2|4261.2|4267.5|4261.5|4268|4262|4267.2|4261.2|2
1729230660000|2024-10-18 05:51:00|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267|4261|0
1729230670000|2024-10-18 05:51:10|4267.5|4261.5|4268|4262|4268.8|4262.8|4267.5|4261.5|1
1729230680000|2024-10-18 05:51:20|4267.8|4261.8|4268.2|4262.2|4268.2|4262.2|4267.5|4261.5|2
1729230690000|2024-10-18 05:51:30|4268.5|4262.5|4267.5|4261.5|4268.5|4262.5|4267.5|4261.5|0
1729230700000|2024-10-18 05:51:40|4268.2|4262.2|4268.8|4262.8|4268.8|4262.8|4268.2|4262.2|0
1729230710000|2024-10-18 05:51:50|4268.3|4262.3|4266.8|4260.8|4268.3|4262.3|4266.5|4260.5|3
1729230720000|2024-10-18 05:52:00|4266.5|4260.5|4266.3|4260.3|4267.2|4261.2|4266.3|4260.3|1
1729230730000|2024-10-18 05:52:10|4266.5|4260.5|4267.3|4261.3|4267.3|4261.3|4266.5|4260.5|1
1729230740000|2024-10-18 05:52:20|4267.1|4261.1|4266.5|4260.5|4267.1|4261.1|4266.5|4260.5|0
1729230750000|2024-10-18 05:52:30|4266.8|4260.8|4266.5|4260.5|4266.8|4260.8|4266.5|4260.5|0
1729230760000|2024-10-18 05:52:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1729230770000|2024-10-18 05:52:50|4266.5|4260.5|4266.8|4260.8|4266.8|4260.8|4266.5|4260.5|0
1729230780000|2024-10-18 05:53:00|4266.5|4260.5|4266.8|4260.8|4266.8|4260.8|4266.5|4260.5|0
1729230790000|2024-10-18 05:53:10|4267.2|4261.2|4268.5|4262.5|4268.5|4262.5|4267.2|4261.2|0
1729230800000|2024-10-18 05:53:20|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.5|4262.5|0
1729230830000|2024-10-18 05:53:50|4269.2|4263.2|4269.1|4263.1|4269.2|4263.2|4269.1|4263.1|0
1729230840000|2024-10-18 05:54:00|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|0
1729230850000|2024-10-18 05:54:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1729230870000|2024-10-18 05:54:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1729230880000|2024-10-18 05:54:40|4267.5|4261.5|4267.8|4261.8|4267.8|4261.8|4267.5|4261.5|0
1729230890000|2024-10-18 05:54:50|4267.5|4261.5|4267.5|4261.5|4267.8|4261.8|4267.5|4261.5|0
1729230900000|2024-10-18 05:55:00|4267.8|4261.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|0
1729230910000|2024-10-18 05:55:10|4268.5|4262.5|4268.8|4262.8|4269|4263|4268|4262|3
1729230920000|2024-10-18 05:55:20|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1729230930000|2024-10-18 05:55:30|4270|4264|4270.6|4264.6|4270.6|4264.6|4270|4264|1
1729230940000|2024-10-18 05:55:40|4270|4264|4269.3|4263.3|4270|4264|4269.3|4263.3|0
1729230950000|2024-10-18 05:55:50|4269.5|4263.5|4269.5|4263.5|4269.8|4263.8|4269.5|4263.5|2
1729230960000|2024-10-18 05:56:00|4270|4264|4269.8|4263.8|4270|4264|4269.8|4263.8|1
1729230970000|2024-10-18 05:56:10|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1729230980000|2024-10-18 05:56:20|4268.5|4262.5|4268.5|4262.5|4268.8|4262.8|4268.5|4262.5|1
1729230990000|2024-10-18 05:56:30|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.5|4262.5|0
1729231000000|2024-10-18 05:56:40|4269|4263|4268.8|4262.8|4269|4263|4268.8|4262.8|1
1729231010000|2024-10-18 05:56:50|4269.2|4263.2|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|0
1729231020000|2024-10-18 05:57:00|4269.8|4263.8|4271.5|4265.5|4271.5|4265.5|4269.8|4263.8|2
1729231030000|2024-10-18 05:57:10|4272|4266|4271.8|4265.8|4272|4266|4271.8|4265.8|0
1729231040000|2024-10-18 05:57:20|4271.6|4265.6|4271.3|4265.3|4271.6|4265.6|4271|4265|0
1729231050000|2024-10-18 05:57:30|4271.8|4265.8|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|1
1729231060000|2024-10-18 05:57:40|4273.5|4267.5|4272.8|4266.8|4273.5|4267.5|4272.8|4266.8|3
1729231070000|2024-10-18 05:57:50|4273|4267|4273.2|4267.2|4273.2|4267.2|4273|4267|0
1729231080000|2024-10-18 05:58:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.5|4266.5|0
1729231090000|2024-10-18 05:58:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1729231100000|2024-10-18 05:58:20|4273|4267|4273.2|4267.2|4273.2|4267.2|4272.8|4266.8|0
1729231110000|2024-10-18 05:58:30|4273|4267|4273|4267|4273|4267|4272.8|4266.8|0
1729231120000|2024-10-18 05:58:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|1
1729231130000|2024-10-18 05:58:50|4272|4266|4270.8|4264.8|4272|4266|4270.8|4264.8|0
1729231150000|2024-10-18 05:59:10|4271.8|4265.8|4270.8|4264.8|4271.8|4265.8|4270.8|4264.8|2
1729231160000|2024-10-18 05:59:20|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1729231170000|2024-10-18 05:59:30|4270|4264|4269.8|4263.8|4270|4264|4269.8|4263.8|0
1729231180000|2024-10-18 05:59:40|4269.6|4263.6|4269.3|4263.3|4269.6|4263.6|4269.3|4263.3|0
1729231200000|2024-10-18 06:00:00|4269|4263|4269|4263|4269.3|4263.3|4269|4263|0
1729231210000|2024-10-18 06:00:10|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1729231220000|2024-10-18 06:00:20|4269|4263|4268.8|4262.8|4269|4263|4268.8|4262.8|1
1729231230000|2024-10-18 06:00:30|4268.3|4262.3|4269.8|4263.8|4269.8|4263.8|4268.3|4262.3|2
1729231240000|2024-10-18 06:00:40|4270|4264|4269.8|4263.8|4270|4264|4269.8|4263.8|0
1729231260000|2024-10-18 06:01:00|4270.5|4264.5|4270.8|4264.8|4270.8|4264.8|4270.5|4264.5|0
1729231270000|2024-10-18 06:01:10|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1729231280000|2024-10-18 06:01:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1729231290000|2024-10-18 06:01:30|4269.1|4263.1|4268.8|4262.8|4269.1|4263.1|4268.8|4262.8|0
1729231300000|2024-10-18 06:01:40|4269|4263|4266.8|4260.8|4269|4263|4266.8|4260.8|2
1729231310000|2024-10-18 06:01:50|4266.5|4260.5|4266.8|4260.8|4266.8|4260.8|4266.5|4260.5|0
1729231320000|2024-10-18 06:02:00|4265.8|4259.8|4267.5|4261.5|4267.5|4261.5|4265.8|4259.8|0
1729231330000|2024-10-18 06:02:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1729231350000|2024-10-18 06:02:30|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1729231360000|2024-10-18 06:02:40|4268.8|4262.8|4269.5|4263.5|4269.5|4263.5|4268.8|4262.8|0
1729231370000|2024-10-18 06:02:50|4269.2|4263.2|4270|4264|4270.2|4264.2|4269|4263|1
1729231380000|2024-10-18 06:03:00|4270.2|4264.2|4271.2|4265.2|4271.2|4265.2|4270.2|4264.2|0
1729231390000|2024-10-18 06:03:10|4271.5|4265.5|4272|4266|4272|4266|4271.5|4265.5|0
1729231400000|2024-10-18 06:03:20|4272.2|4266.2|4272.8|4266.8|4273.2|4267.2|4272.2|4266.2|1
1729231420000|2024-10-18 06:03:40|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1729231440000|2024-10-18 06:04:00|4273|4267|4273|4267|4273|4267|4273|4267|0
1729231450000|2024-10-18 06:04:10|4272.8|4266.8|4272.5|4266.5|4273|4267|4272.5|4266.5|1
1729231470000|2024-10-18 06:04:30|4272|4266|4272|4266|4272.3|4266.3|4272|4266|1
1729231480000|2024-10-18 06:04:40|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|0
1729231490000|2024-10-18 06:04:50|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4270.8|4264.8|5
1729231500000|2024-10-18 06:05:00|4270.8|4264.8|4272.2|4266.2|4272.2|4266.2|4270.8|4264.8|1
1729231510000|2024-10-18 06:05:10|4271.8|4265.8|4271.8|4265.8|4272|4266|4271.8|4265.8|1
1729231520000|2024-10-18 06:05:20|4272|4266|4272|4266|4272|4266|4272|4266|0
1729231530000|2024-10-18 06:05:30|4271.8|4265.8|4272.8|4266.8|4272.8|4266.8|4271.8|4265.8|0
1729231540000|2024-10-18 06:05:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1729231550000|2024-10-18 06:05:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1729231570000|2024-10-18 06:06:10|4273|4267|4274|4268|4274|4268|4273|4267|1
1729231590000|2024-10-18 06:06:30|4274.3|4268.3|4274|4268|4274.6|4268.6|4274|4268|7
1729231610000|2024-10-18 06:06:50|4273.8|4267.8|4270.8|4264.8|4273.8|4267.8|4270.8|4264.8|8
1729231620000|2024-10-18 06:07:00|4271.8|4265.8|4272|4266|4272|4266|4271.8|4265.8|1
1729231630000|2024-10-18 06:07:10|4271.8|4265.8|4272|4266|4272.3|4266.3|4271.8|4265.8|0
1729231640000|2024-10-18 06:07:20|4272.2|4266.2|4272.8|4266.8|4272.8|4266.8|4272.2|4266.2|0
1729231650000|2024-10-18 06:07:30|4272.3|4266.3|4272.5|4266.5|4272.5|4266.5|4272.3|4266.3|0
1729231660000|2024-10-18 06:07:40|4272.8|4266.8|4272.5|4266.5|4272.8|4266.8|4272.5|4266.5|0
1729231670000|2024-10-18 06:07:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1729231680000|2024-10-18 06:08:00|4273.2|4267.2|4273|4267|4273.5|4267.5|4273|4267|0
1729231690000|2024-10-18 06:08:10|4273.2|4267.2|4272.8|4266.8|4273.2|4267.2|4272.8|4266.8|0
1729231700000|2024-10-18 06:08:20|4272.5|4266.5|4272.2|4266.2|4272.5|4266.5|4272.2|4266.2|0
1729231710000|2024-10-18 06:08:30|4272.5|4266.5|4272.8|4266.8|4272.8|4266.8|4272.2|4266.2|0
1729231720000|2024-10-18 06:08:40|4273|4267|4273|4267|4273|4267|4273|4267|1
1729231730000|2024-10-18 06:08:50|4273.3|4267.3|4274.3|4268.3|4274.3|4268.3|4273.3|4267.3|2
1729231740000|2024-10-18 06:09:00|4274|4268|4273.5|4267.5|4274|4268|4273.5|4267.5|0
1729231750000|2024-10-18 06:09:10|4273.8|4267.8|4273.2|4267.2|4273.8|4267.8|4273.2|4267.2|0
1729231780000|2024-10-18 06:09:40|4273|4267|4273.2|4267.2|4273.2|4267.2|4273|4267|0
1729231790000|2024-10-18 06:09:50|4273.4|4267.4|4273.2|4267.2|4273.4|4267.4|4273|4267|1
1729231800000|2024-10-18 06:10:00|4273.5|4267.5|4274|4268|4274|4268|4273.5|4267.5|0
1729231810000|2024-10-18 06:10:10|4273.8|4267.8|4273.5|4267.5|4273.8|4267.8|4273|4267|1
1729231820000|2024-10-18 06:10:20|4273.8|4267.8|4273.8|4267.8|4274|4268|4273.8|4267.8|0
1729231830000|2024-10-18 06:10:30|4273.5|4267.5|4273.8|4267.8|4273.8|4267.8|4273.5|4267.5|0
1729231840000|2024-10-18 06:10:40|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.8|4266.8|0
1729231850000|2024-10-18 06:10:50|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|0
1729231860000|2024-10-18 06:11:00|4273.2|4267.2|4274|4268|4274|4268|4273|4267|1
1729231900000|2024-10-18 06:11:40|4273.2|4267.2|4273|4267|4273.2|4267.2|4272.8|4266.8|3
1729231910000|2024-10-18 06:11:50|4272.8|4266.8|4273.2|4267.2|4273.2|4267.2|4272.8|4266.8|0
1729231920000|2024-10-18 06:12:00|4273.5|4267.5|4274.3|4268.3|4274.3|4268.3|4273.5|4267.5|0
1729231930000|2024-10-18 06:12:10|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|1
1729231940000|2024-10-18 06:12:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1729231950000|2024-10-18 06:12:30|4274.3|4268.3|4274|4268|4274.3|4268.3|4274|4268|0
1729231960000|2024-10-18 06:12:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1729231970000|2024-10-18 06:12:50|4274|4268|4274|4268|4274|4268|4274|4268|0
1729231980000|2024-10-18 06:13:00|4273.3|4267.3|4271|4265|4273.3|4267.3|4271|4265|3
1729231990000|2024-10-18 06:13:10|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.5|4263.5|0
1729232000000|2024-10-18 06:13:20|4270.1|4264.1|4271|4265|4271|4265|4270.1|4264.1|0
1729232010000|2024-10-18 06:13:30|4270.8|4264.8|4270.8|4264.8|4271.5|4265.5|4270.8|4264.8|3
1729232020000|2024-10-18 06:13:40|4271|4265|4270.8|4264.8|4271|4265|4270.8|4264.8|0
1729232030000|2024-10-18 06:13:50|4270.6|4264.6|4269.8|4263.8|4270.6|4264.6|4269.7|4263.7|2
1729232040000|2024-10-18 06:14:00|4270|4264|4270.8|4264.8|4271.2|4265.2|4270|4264|1
1729232050000|2024-10-18 06:14:10|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270|4264|1
1729232070000|2024-10-18 06:14:30|4271|4265|4270.8|4264.8|4271|4265|4270.8|4264.8|0
1729232080000|2024-10-18 06:14:40|4270.5|4264.5|4269.8|4263.8|4270.5|4264.5|4269.8|4263.8|1
1729232100000|2024-10-18 06:15:00|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1729232110000|2024-10-18 06:15:10|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1729232130000|2024-10-18 06:15:30|4271.5|4265.5|4271.8|4265.8|4271.8|4265.8|4271.5|4265.5|0
1729232140000|2024-10-18 06:15:40|4272.3|4266.3|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1729232150000|2024-10-18 06:15:50|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|0
1729232160000|2024-10-18 06:16:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1729232170000|2024-10-18 06:16:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1729232180000|2024-10-18 06:16:20|4273|4267|4272.8|4266.8|4273|4267|4272.8|4266.8|0
1729232190000|2024-10-18 06:16:30|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|0
1729232220000|2024-10-18 06:17:00|4272.5|4266.5|4271.3|4265.3|4272.5|4266.5|4271.3|4265.3|6
1729232230000|2024-10-18 06:17:10|4271|4265|4272.2|4266.2|4272.2|4266.2|4271|4265|1
1729232240000|2024-10-18 06:17:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1729232250000|2024-10-18 06:17:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1729232270000|2024-10-18 06:17:50|4273|4267|4272|4266|4273|4267|4272|4266|1
1729232280000|2024-10-18 06:18:00|4272.5|4266.5|4272.8|4266.8|4273|4267|4272.5|4266.5|0
1729232300000|2024-10-18 06:18:20|4272|4266|4272.5|4266.5|4272.5|4266.5|4272|4266|1
1729232310000|2024-10-18 06:18:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1729232320000|2024-10-18 06:18:40|4273|4267|4272.8|4266.8|4273|4267|4272.8|4266.8|0
1729232340000|2024-10-18 06:19:00|4273|4267|4272.8|4266.8|4273|4267|4272.8|4266.8|0
1729232350000|2024-10-18 06:19:10|4272.2|4266.2|4272.5|4266.5|4272.5|4266.5|4271.8|4265.8|3
1729232360000|2024-10-18 06:19:20|4272.2|4266.2|4271.8|4265.8|4272.2|4266.2|4271.8|4265.8|0
1729232370000|2024-10-18 06:19:30|4272|4266|4272.5|4266.5|4272.8|4266.8|4271.8|4265.8|0
1729232380000|2024-10-18 06:19:40|4272.8|4266.8|4272.5|4266.5|4272.8|4266.8|4272.5|4266.5|0
1729232390000|2024-10-18 06:19:50|4272.8|4266.8|4274|4268|4274|4268|4272.8|4266.8|1
1729232410000|2024-10-18 06:20:10|4275|4269|4276.2|4270.2|4276.2|4270.2|4275|4269|3
1729232420000|2024-10-18 06:20:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1729232430000|2024-10-18 06:20:30|4275.8|4269.8|4275.8|4269.8|4276|4270|4275.2|4269.2|0
1729232440000|2024-10-18 06:20:40|4275.5|4269.5|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|0
1729232450000|2024-10-18 06:20:50|4276|4270|4275.8|4269.8|4276.5|4270.5|4275.8|4269.8|0
1729232460000|2024-10-18 06:21:00|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|0
1729232470000|2024-10-18 06:21:10|4276|4270|4275.5|4269.5|4276.2|4270.2|4275.5|4269.5|0
1729232480000|2024-10-18 06:21:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1729232510000|2024-10-18 06:21:50|4274.9|4268.9|4273.8|4267.8|4274.9|4268.9|4273.8|4267.8|11
1729232520000|2024-10-18 06:22:00|4274|4268|4274|4268|4274|4268|4274|4268|0
1729232530000|2024-10-18 06:22:10|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4272.8|4266.8|1
1729232540000|2024-10-18 06:22:20|4273.8|4267.8|4273.8|4267.8|4274|4268|4273.8|4267.8|0
1729232550000|2024-10-18 06:22:30|4274|4268|4275|4269|4275.5|4269.5|4274|4268|1
1729232560000|2024-10-18 06:22:40|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.5|4268.5|0
1729232570000|2024-10-18 06:22:50|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1729232580000|2024-10-18 06:23:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274|4268|0
1729232590000|2024-10-18 06:23:10|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1729232620000|2024-10-18 06:23:40|4273.9|4267.9|4273.8|4267.8|4273.9|4267.9|4273.3|4267.3|4
1729232630000|2024-10-18 06:23:50|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|1
1729232640000|2024-10-18 06:24:00|4274.2|4268.2|4274.8|4268.8|4275|4269|4274.2|4268.2|0
1729232650000|2024-10-18 06:24:10|4275|4269|4275.5|4269.5|4275.5|4269.5|4274.8|4268.8|0
1729232660000|2024-10-18 06:24:20|4275.8|4269.8|4276.5|4270.5|4276.8|4270.8|4275.8|4269.8|0
1729232680000|2024-10-18 06:24:40|4276.3|4270.3|4275.5|4269.5|4276.3|4270.3|4275.5|4269.5|0
1729232690000|2024-10-18 06:24:50|4275.8|4269.8|4276.5|4270.5|4276.5|4270.5|4275.8|4269.8|0
1729232700000|2024-10-18 06:25:00|4276.3|4270.3|4275.5|4269.5|4276.3|4270.3|4275.5|4269.5|0
1729232720000|2024-10-18 06:25:20|4275.8|4269.8|4275.8|4269.8|4276.2|4270.2|4275.8|4269.8|0
1729232730000|2024-10-18 06:25:30|4275.5|4269.5|4275.7|4269.7|4276|4270|4275.5|4269.5|2
1729232740000|2024-10-18 06:25:40|4276.5|4270.5|4276.5|4270.5|4277|4271|4276.5|4270.5|1
1729232760000|2024-10-18 06:26:00|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|0
1729232770000|2024-10-18 06:26:10|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|0
1729232790000|2024-10-18 06:26:30|4278|4272|4278.3|4272.3|4278.3|4272.3|4278|4272|0
1729232830000|2024-10-18 06:27:10|4278|4272|4278|4272|4278|4272|4278|4272|0
1729232840000|2024-10-18 06:27:20|||||||||1
1729232870000|2024-10-18 06:27:50|4277.7|4271.7|4277|4271|4277.7|4271.7|4277|4271|6
1729232880000|2024-10-18 06:28:00|4276.5|4270.5|4276.1|4270.1|4276.5|4270.5|4276.1|4270.1|2
1729232890000|2024-10-18 06:28:10|4276.3|4270.3|4276.3|4270.3|4276.5|4270.5|4276.3|4270.3|1
1729232900000|2024-10-18 06:28:20|4276.5|4270.5|4276.8|4270.8|4277.1|4271.1|4276.5|4270.5|0
1729232910000|2024-10-18 06:28:30|4276.5|4270.5|4276.8|4270.8|4276.8|4270.8|4276.5|4270.5|0
1729232920000|2024-10-18 06:28:40|4277.1|4271.1|4276.3|4270.3|4277.3|4271.3|4276.3|4270.3|1
1729232930000|2024-10-18 06:28:50|||||||||1
1729232940000|2024-10-18 06:29:00|4276.5|4270.5|4276.3|4270.3|4276.5|4270.5|4276.3|4270.3|0
1729232950000|2024-10-18 06:29:10|4275.7|4269.7|4274.5|4268.5|4275.7|4269.7|4274.5|4268.5|2
1729232960000|2024-10-18 06:29:20|4274.8|4268.8|4274.5|4268.5|4274.8|4268.8|4274.5|4268.5|0
1729232970000|2024-10-18 06:29:30|4275.2|4269.2|4275.3|4269.3|4275.8|4269.8|4275.2|4269.2|0
1729232980000|2024-10-18 06:29:40|4276.2|4270.2|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|1
1729232990000|2024-10-18 06:29:50|4275.8|4269.8|4276.5|4270.5|4276.5|4270.5|4275.8|4269.8|0
1729233000000|2024-10-18 06:30:00|4276.8|4270.8|4278.1|4272.1|4278.3|4272.3|4276.5|4270.5|0
1729233010000|2024-10-18 06:30:10|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4277.8|4271.8|1
1729233020000|2024-10-18 06:30:20|4278.3|4272.3|4277.5|4271.5|4278.3|4272.3|4276.5|4270.5|3
1729233030000|2024-10-18 06:30:30|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277|4271|0
1729233040000|2024-10-18 06:30:40|4277.5|4271.5|4277.5|4271.5|4278|4272|4277.5|4271.5|0
1729233050000|2024-10-18 06:30:50|4277.8|4271.8|4278.3|4272.3|4278.3|4272.3|4277.5|4271.5|0
1729233060000|2024-10-18 06:31:00|4277.5|4271.5|4277.5|4271.5|4277.8|4271.8|4277.5|4271.5|1
1729233070000|2024-10-18 06:31:10|4278.1|4272.1|4278.3|4272.3|4278.6|4272.6|4277.8|4271.8|4
1729233080000|2024-10-18 06:31:20|4279.3|4273.3|4279.8|4273.8|4280.1|4274.1|4279.3|4273.3|3
1729233090000|2024-10-18 06:31:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1729233100000|2024-10-18 06:31:40|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1729233110000|2024-10-18 06:31:50|4279.5|4273.5|4279.5|4273.5|4279.8|4273.8|4279.5|4273.5|0
1729233120000|2024-10-18 06:32:00|4280|4274|4281.8|4275.8|4282|4276|4280|4274|6
1729233130000|2024-10-18 06:32:10|4281.5|4275.5|4282.3|4276.3|4282.3|4276.3|4281.5|4275.5|0
1729233150000|2024-10-18 06:32:30|4282.9|4276.9|4283.3|4277.3|4284.1|4278.1|4282.8|4276.8|3
1729233160000|2024-10-18 06:32:40|4283.1|4277.1|4283.3|4277.3|4283.3|4277.3|4283.1|4277.1|1
1729233170000|2024-10-18 06:32:50|4283.1|4277.1|4282.3|4276.3|4283.1|4277.1|4281.8|4275.8|1
1729233180000|2024-10-18 06:33:00|4282.1|4276.1|4281.3|4275.3|4282.3|4276.3|4281.3|4275.3|1
1729233190000|2024-10-18 06:33:10|4281.1|4275.1|4278.5|4272.5|4281.5|4275.5|4278.5|4272.5|3
1729233200000|2024-10-18 06:33:20|4278.2|4272.2|4278.5|4272.5|4278.5|4272.5|4277.8|4271.8|0
1729233210000|2024-10-18 06:33:30|4279|4273|4278.5|4272.5|4279.5|4273.5|4278.5|4272.5|0
1729233230000|2024-10-18 06:33:50|4279.2|4273.2|4278.5|4272.5|4279.2|4273.2|4278.5|4272.5|1
1729233240000|2024-10-18 06:34:00|4279.1|4273.1|4278.8|4272.8|4279.5|4273.5|4278.5|4272.5|2
1729233250000|2024-10-18 06:34:10|4278.5|4272.5|4277.5|4271.5|4278.5|4272.5|4277.5|4271.5|0
1729233260000|2024-10-18 06:34:20|4278.3|4272.3|4278.5|4272.5|4278.5|4272.5|4278.3|4272.3|0
1729233280000|2024-10-18 06:34:40|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1729233300000|2024-10-18 06:35:00|4277.8|4271.8|4277.5|4271.5|4278.5|4272.5|4277.5|4271.5|0
1729233310000|2024-10-18 06:35:10|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1729233320000|2024-10-18 06:35:20|4277.3|4271.3|4277.5|4271.5|4277.5|4271.5|4276.5|4270.5|1
1729233330000|2024-10-18 06:35:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|1
1729233340000|2024-10-18 06:35:40|4277.1|4271.1|4276.5|4270.5|4277.1|4271.1|4276.5|4270.5|0
1729233350000|2024-10-18 06:35:50|4276.8|4270.8|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|0
1729233370000|2024-10-18 06:36:10|4277|4271|4276.5|4270.5|4277|4271|4276.5|4270.5|0
1729233380000|2024-10-18 06:36:20|4276.3|4270.3|4276.5|4270.5|4276.5|4270.5|4275.8|4269.8|0
1729233390000|2024-10-18 06:36:30|4276.3|4270.3|4276.5|4270.5|4276.5|4270.5|4276|4270|1
1729233400000|2024-10-18 06:36:40|4275.7|4269.7|4274.5|4268.5|4275.7|4269.7|4274.5|4268.5|2
1729233410000|2024-10-18 06:36:50|4274.8|4268.8|4273.8|4267.8|4274.8|4268.8|4273.8|4267.8|0
1729233420000|2024-10-18 06:37:00|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1729233430000|2024-10-18 06:37:10|4274.1|4268.1|4274.5|4268.5|4274.5|4268.5|4274.1|4268.1|1
1729233440000|2024-10-18 06:37:20|4274.3|4268.3|4274.2|4268.2|4274.3|4268.3|4273.5|4267.5|0
1729233450000|2024-10-18 06:37:30|4273.9|4267.9|4273.5|4267.5|4273.9|4267.9|4273.5|4267.5|0
1729233460000|2024-10-18 06:37:40|4273.2|4267.2|4273.2|4267.2|4273.5|4267.5|4272.5|4266.5|0
1729233470000|2024-10-18 06:37:50|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|0
1729233480000|2024-10-18 06:38:00|4272.8|4266.8|4272.5|4266.5|4273.2|4267.2|4272.5|4266.5|0
1729233490000|2024-10-18 06:38:10|4273|4267|4273.5|4267.5|4273.5|4267.5|4272.8|4266.8|0
1729233500000|2024-10-18 06:38:20|4273.2|4267.2|4273|4267|4273.5|4267.5|4273|4267|0
1729233510000|2024-10-18 06:38:30|4272.7|4266.7|4273|4267|4273.3|4267.3|4272.7|4266.7|0
1729233520000|2024-10-18 06:38:40|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273|4267|0
1729233530000|2024-10-18 06:38:50|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|0
1729233540000|2024-10-18 06:39:00|4273|4267|4272.7|4266.7|4273|4267|4272.7|4266.7|1
1729233550000|2024-10-18 06:39:10|4271.2|4265.2|4270.5|4264.5|4271.2|4265.2|4270.2|4264.2|1
1729233570000|2024-10-18 06:39:30|4270.3|4264.3|4270.5|4264.5|4270.5|4264.5|4270.2|4264.2|1
1729233590000|2024-10-18 06:39:50|4270.8|4264.8|4271.5|4265.5|4271.5|4265.5|4270.8|4264.8|0
1729233600000|2024-10-18 06:40:00|4271.3|4265.3|4271.5|4265.5|4271.5|4265.5|4271.3|4265.3|0
1729233620000|2024-10-18 06:40:20|4272.5|4266.5|4273|4267|4273.5|4267.5|4272.5|4266.5|0
1729233630000|2024-10-18 06:40:30|4273.2|4267.2|4274.3|4268.3|4274.3|4268.3|4273.2|4267.2|0
1729233640000|2024-10-18 06:40:40|4274.8|4268.8|4275.5|4269.5|4275.5|4269.5|4274.8|4268.8|1
1729233650000|2024-10-18 06:40:50|4275.3|4269.3|4275|4269|4275.3|4269.3|4275|4269|0
1729233670000|2024-10-18 06:41:10|4275.2|4269.2|4276.5|4270.5|4276.5|4270.5|4275.2|4269.2|1
1729233680000|2024-10-18 06:41:20|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|0
1729233690000|2024-10-18 06:41:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1729233700000|2024-10-18 06:41:40|4276.7|4270.7|4277.5|4271.5|4277.5|4271.5|4276.7|4270.7|0
1729233710000|2024-10-18 06:41:50|4277.8|4271.8|4278|4272|4278.3|4272.3|4277.5|4271.5|1
1729233720000|2024-10-18 06:42:00|4278.3|4272.3|4277.1|4271.1|4278.3|4272.3|4276.5|4270.5|4
1729233730000|2024-10-18 06:42:10|4277.5|4271.5|4276.3|4270.3|4277.5|4271.5|4276.3|4270.3|0
1729233740000|2024-10-18 06:42:20|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1729233750000|2024-10-18 06:42:30|4276.3|4270.3|4272.5|4266.5|4276.3|4270.3|4272.5|4266.5|2
1729233770000|2024-10-18 06:42:50|4272.3|4266.3|4271.5|4265.5|4272.3|4266.3|4271.5|4265.5|0
1729233780000|2024-10-18 06:43:00|4271.8|4265.8|4272.5|4266.5|4272.5|4266.5|4271.8|4265.8|0
1729233790000|2024-10-18 06:43:10|4272.3|4266.3|4272.1|4266.1|4272.3|4266.3|4272.1|4266.1|0
1729233800000|2024-10-18 06:43:20|4271.8|4265.8|4270.5|4264.5|4271.8|4265.8|4270.3|4264.3|0
1729233810000|2024-10-18 06:43:30|4270.3|4264.3|4269.8|4263.8|4270.5|4264.5|4269.8|4263.8|0
1729233820000|2024-10-18 06:43:40|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|0
1729233840000|2024-10-18 06:44:00|4268.8|4262.8|4267.5|4261.5|4269.1|4263.1|4267.5|4261.5|3
1729233850000|2024-10-18 06:44:10|4267.8|4261.8|4268.1|4262.1|4268.5|4262.5|4267.8|4261.8|0
1729233860000|2024-10-18 06:44:20|4268.3|4262.3|4266.5|4260.5|4268.3|4262.3|4266.5|4260.5|0
1729233870000|2024-10-18 06:44:30|4266.3|4260.3|4266.5|4260.5|4266.5|4260.5|4266.1|4260.1|0
1729233880000|2024-10-18 06:44:40|4266.3|4260.3|4265.5|4259.5|4266.3|4260.3|4265.5|4259.5|0
1729233890000|2024-10-18 06:44:50|4265.3|4259.3|4265.1|4259.1|4265.5|4259.5|4265.1|4259.1|1
1729233900000|2024-10-18 06:45:00|4264.5|4258.5|4264.8|4258.8|4264.8|4258.8|4264.3|4258.3|1
1729233910000|2024-10-18 06:45:10|4264.5|4258.5|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|1
1729233920000|2024-10-18 06:45:20|4264.5|4258.5|4265.8|4259.8|4265.8|4259.8|4264.5|4258.5|2
1729233930000|2024-10-18 06:45:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1729233940000|2024-10-18 06:45:40|4266.1|4260.1|4265.8|4259.8|4266.1|4260.1|4265.8|4259.8|0
1729233960000|2024-10-18 06:46:00|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|1
1729233970000|2024-10-18 06:46:10|4263.9|4257.9|4261.8|4255.8|4263.9|4257.9|4261.8|4255.8|2
1729233980000|2024-10-18 06:46:20|4262.1|4256.1|4263.5|4257.5|4263.5|4257.5|4262|4256|1
1729233990000|2024-10-18 06:46:30|4262.3|4256.3|4262.3|4256.3|4262.8|4256.8|4261.5|4255.5|22
1729234000000|2024-10-18 06:46:40|4262.1|4256.1|4260.8|4254.8|4262.1|4256.1|4260.8|4254.8|0
1729234010000|2024-10-18 06:46:50|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1729234020000|2024-10-18 06:47:00|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260|4254|1
1729234030000|2024-10-18 06:47:10|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|1
1729234040000|2024-10-18 06:47:20|4260.8|4254.8|4260.5|4254.5|4261.2|4255.2|4260.5|4254.5|0
1729234060000|2024-10-18 06:47:40|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1729234080000|2024-10-18 06:48:00|4260.8|4254.8|4261.5|4255.5|4261.5|4255.5|4260.8|4254.8|0
1729234090000|2024-10-18 06:48:10|4261.8|4255.8|4261.5|4255.5|4262.5|4256.5|4261.5|4255.5|5
1729234100000|2024-10-18 06:48:20|4261.2|4255.2|4259.7|4253.7|4261.2|4255.2|4259.7|4253.7|2
1729234110000|2024-10-18 06:48:30|4260.2|4254.2|4259.9|4253.9|4260.2|4254.2|4259.7|4253.7|0
1729234120000|2024-10-18 06:48:40|4260.2|4254.2|4260.7|4254.7|4261.2|4255.2|4260.2|4254.2|0
1729234130000|2024-10-18 06:48:50|4260.9|4254.9|4261.7|4255.7|4263.2|4257.2|4260.9|4254.9|23
1729234140000|2024-10-18 06:49:00|4262|4256|4262|4256|4262|4256|4262|4256|2
1729234150000|2024-10-18 06:49:10|4264.2|4258.2|4261.7|4255.7|4264.2|4258.2|4261.7|4255.7|39
1729234160000|2024-10-18 06:49:20|4262|4256|4261.7|4255.7|4262|4256|4261.7|4255.7|2
1729234180000|2024-10-18 06:49:40|4261.3|4255.3|4260.7|4254.7|4261.3|4255.3|4260.7|4254.7|4
1729234190000|2024-10-18 06:49:50|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|2
1729234200000|2024-10-18 06:50:00|4259.7|4253.7|4259.5|4253.5|4260.2|4254.2|4259.2|4253.2|2
1729234210000|2024-10-18 06:50:10|4259.3|4253.3|4258.5|4252.5|4259.3|4253.3|4257.7|4251.7|4
1729234220000|2024-10-18 06:50:20|4258.8|4252.8|4258.8|4252.8|4259|4253|4258.5|4252.5|0
1729234230000|2024-10-18 06:50:30|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1729234240000|2024-10-18 06:50:40|4258.2|4252.2|4254.8|4248.8|4258.2|4252.2|4254.8|4248.8|19
1729234250000|2024-10-18 06:50:50|4254.5|4248.5|4254.1|4248.1|4254.5|4248.5|4253.8|4247.8|3
1729234260000|2024-10-18 06:51:00|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|1
1729234270000|2024-10-18 06:51:10|4254.3|4248.3|4256.1|4250.1|4256.1|4250.1|4254.3|4248.3|3
1729234280000|2024-10-18 06:51:20|4255.8|4249.8|4255.1|4249.1|4255.8|4249.8|4255.1|4249.1|0
1729234290000|2024-10-18 06:51:30|4254.1|4248.1|4255.1|4249.1|4255.1|4249.1|4254.1|4248.1|3
1729234300000|2024-10-18 06:51:40|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|1
1729234310000|2024-10-18 06:51:50|4254.8|4248.8|4254.1|4248.1|4254.8|4248.8|4254.1|4248.1|0
1729234320000|2024-10-18 06:52:00|4254.3|4248.3|4255.1|4249.1|4255.1|4249.1|4254.3|4248.3|1
1729234340000|2024-10-18 06:52:20|4254.8|4248.8|4256.3|4250.3|4256.3|4250.3|4254.8|4248.8|1
1729234350000|2024-10-18 06:52:30|4256|4250|4256.1|4250.1|4256.1|4250.1|4255.5|4249.5|2
1729234360000|2024-10-18 06:52:40|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729234370000|2024-10-18 06:52:50|4256.1|4250.1|4255.1|4249.1|4256.1|4250.1|4254.8|4248.8|0
1729234380000|2024-10-18 06:53:00|4254.5|4248.5|4255.1|4249.1|4255.1|4249.1|4254.1|4248.1|0
1729234390000|2024-10-18 06:53:10|4255.3|4249.3|4255.1|4249.1|4255.3|4249.3|4254.8|4248.8|0
1729234400000|2024-10-18 06:53:20|4254.3|4248.3|4254.5|4248.5|4254.8|4248.8|4254.3|4248.3|0
1729234410000|2024-10-18 06:53:30|4254.8|4248.8|4255.3|4249.3|4255.3|4249.3|4254.1|4248.1|1
1729234420000|2024-10-18 06:53:40|4255.1|4249.1|4255.8|4249.8|4255.8|4249.8|4255.1|4249.1|2
1729234430000|2024-10-18 06:53:50|4255.5|4249.5|4256.8|4250.8|4257.1|4251.1|4255.5|4249.5|2
1729234440000|2024-10-18 06:54:00|4256.5|4250.5|4256.3|4250.3|4256.5|4250.5|4256.3|4250.3|0
1729234450000|2024-10-18 06:54:10|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1729234460000|2024-10-18 06:54:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729234470000|2024-10-18 06:54:30|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|0
1729234480000|2024-10-18 06:54:40|4255.1|4249.1|4254.3|4248.3|4255.5|4249.5|4254.1|4248.1|20
1729234490000|2024-10-18 06:54:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|2
1729234500000|2024-10-18 06:55:00|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1729234510000|2024-10-18 06:55:10|4254.1|4248.1|4254.6|4248.6|4255.1|4249.1|4254.1|4248.1|9
1729234520000|2024-10-18 06:55:20|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|2
1729234530000|2024-10-18 06:55:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1729234540000|2024-10-18 06:55:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1729234550000|2024-10-18 06:55:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|1
1729234560000|2024-10-18 06:56:00|4254.1|4248.1|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|0
1729234570000|2024-10-18 06:56:10|4254.3|4248.3|4254.3|4248.3|4254.6|4248.6|4254.3|4248.3|1
1729234580000|2024-10-18 06:56:20|4254.6|4248.6|4254.3|4248.3|4254.6|4248.6|4254.3|4248.3|1
1729234590000|2024-10-18 06:56:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|0
1729234600000|2024-10-18 06:56:40|4255.3|4249.3|4256.1|4250.1|4256.1|4250.1|4255.3|4249.3|19
1729234610000|2024-10-18 06:56:50|4255.8|4249.8|4256.1|4250.1|4256.3|4250.3|4255.8|4249.8|1
1729234620000|2024-10-18 06:57:00|4255.8|4249.8|4255.5|4249.5|4256.1|4250.1|4255.5|4249.5|0
1729234630000|2024-10-18 06:57:10|4255.3|4249.3|4255.5|4249.5|4255.8|4249.8|4255.3|4249.3|0
1729234640000|2024-10-18 06:57:20|4255.8|4249.8|4256.1|4250.1|4256.1|4250.1|4255.3|4249.3|0
1729234650000|2024-10-18 06:57:30|4255.8|4249.8|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|0
1729234670000|2024-10-18 06:57:50|4255.5|4249.5|4256.1|4250.1|4256.1|4250.1|4255.1|4249.1|1
1729234680000|2024-10-18 06:58:00|4255.8|4249.8|4256.1|4250.1|4256.1|4250.1|4255.1|4249.1|0
1729234690000|2024-10-18 06:58:10|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1729234700000|2024-10-18 06:58:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1729234710000|2024-10-18 06:58:30|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|1
1729234720000|2024-10-18 06:58:40|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|0
1729234730000|2024-10-18 06:58:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.1|4248.1|1
1729234740000|2024-10-18 06:59:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4254.1|4248.1|3
1729234760000|2024-10-18 06:59:20|4255.6|4249.6|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|0
1729234770000|2024-10-18 06:59:30|4255.3|4249.3|4255.5|4249.5|4255.8|4249.8|4255.3|4249.3|1
1729234780000|2024-10-18 06:59:40|4255.8|4249.8|4255.1|4249.1|4255.8|4249.8|4255.1|4249.1|0
1729234790000|2024-10-18 06:59:50|4255.3|4249.3|4256.3|4250.3|4256.3|4250.3|4255.1|4249.1|2
1729234800000|2024-10-18 07:00:00|4256.5|4250.5|4256.3|4250.3|4256.5|4250.5|4256.3|4250.3|6
1729234830000|2024-10-18 07:00:30|4255.3|4249.3|4255.5|4249.5|4255.5|4249.5|4255.1|4249.1|1
1729234840000|2024-10-18 07:00:40|4255.3|4249.3|4255.1|4249.1|4255.3|4249.3|4255.1|4249.1|0
1729234850000|2024-10-18 07:00:50|4254.8|4248.8|4254.8|4248.8|4255.1|4249.1|4254.8|4248.8|1
1729234860000|2024-10-18 07:01:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1729234870000|2024-10-18 07:01:10|4255.5|4249.5|4256.1|4250.1|4256.1|4250.1|4255.1|4249.1|0
1729234880000|2024-10-18 07:01:20|4255.8|4249.8|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|0
1729234890000|2024-10-18 07:01:30|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|0
1729234900000|2024-10-18 07:01:40|4255.5|4249.5|4256.1|4250.1|4256.1|4250.1|4255.5|4249.5|0
1729234910000|2024-10-18 07:01:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729234930000|2024-10-18 07:02:10|4255.5|4249.5|4255.8|4249.8|4255.8|4249.8|4255.5|4249.5|1
1729234940000|2024-10-18 07:02:20|4256|4250|4256.1|4250.1|4256.1|4250.1|4256|4250|0
1729234950000|2024-10-18 07:02:30|4256.3|4250.3|4256.7|4250.7|4256.7|4250.7|4256.3|4250.3|11
1729234960000|2024-10-18 07:02:40|4257|4251|4257|4251|4257|4251|4257|4251|21
1729234970000|2024-10-18 07:02:50|4256.7|4250.7|4257|4251|4257|4251|4256.7|4250.7|0
1729234980000|2024-10-18 07:03:00|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1729234990000|2024-10-18 07:03:10|4257|4251|4257|4251|4257.3|4251.3|4257|4251|1
1729235000000|2024-10-18 07:03:20|4257.3|4251.3|4256.2|4250.2|4257.3|4251.3|4256.2|4250.2|4
1729235010000|2024-10-18 07:03:30|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|0
1729235020000|2024-10-18 07:03:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1729235030000|2024-10-18 07:03:50|4259.5|4253.5|4260.8|4254.8|4261|4255|4259.5|4253.5|2
1729235040000|2024-10-18 07:04:00|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1729235050000|2024-10-18 07:04:10|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1729235080000|2024-10-18 07:04:40|4260.5|4254.5|4260.8|4254.8|4260.8|4254.8|4260.5|4254.5|0
1729235090000|2024-10-18 07:04:50|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1729235100000|2024-10-18 07:05:00|4260.8|4254.8|4260.5|4254.5|4260.8|4254.8|4260.5|4254.5|0
1729235110000|2024-10-18 07:05:10|4260.8|4254.8|4259.7|4253.7|4260.8|4254.8|4259.7|4253.7|0
1729235120000|2024-10-18 07:05:20|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258.2|4252.2|3
1729235130000|2024-10-18 07:05:30|4258|4252|4258.3|4252.3|4258.3|4252.3|4258|4252|1
1729235140000|2024-10-18 07:05:40|4258|4252|4256.7|4250.7|4258|4252|4256.7|4250.7|0
1729235160000|2024-10-18 07:06:00|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|0
1729235170000|2024-10-18 07:06:10|4257.5|4251.5|4258.3|4252.3|4258.3|4252.3|4257.5|4251.5|0
1729235180000|2024-10-18 07:06:20|4258|4252|4258|4252|4258|4252|4258|4252|0
1729235200000|2024-10-18 07:06:40|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1729235210000|2024-10-18 07:06:50|4258|4252|4257.8|4251.8|4258|4252|4257.8|4251.8|0
1729235220000|2024-10-18 07:07:00|4258|4252|4258|4252|4258.3|4252.3|4257.8|4251.8|0
1729235230000|2024-10-18 07:07:10|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1729235240000|2024-10-18 07:07:20|4258|4252|4258|4252|4258|4252|4257.7|4251.7|0
1729235250000|2024-10-18 07:07:30|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1729235260000|2024-10-18 07:07:40|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|2
1729235270000|2024-10-18 07:07:50|4259.3|4253.3|4259.5|4253.5|4259.5|4253.5|4259.3|4253.3|0
1729235290000|2024-10-18 07:08:10|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1729235300000|2024-10-18 07:08:20|4259|4253|4259|4253|4259.3|4253.3|4259|4253|0
1729235310000|2024-10-18 07:08:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1729235320000|2024-10-18 07:08:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1729235330000|2024-10-18 07:08:50|4259.3|4253.3|4259.5|4253.5|4259.5|4253.5|4259.3|4253.3|3
1729235340000|2024-10-18 07:09:00|4259.7|4253.7|4260|4254|4260|4254|4259.7|4253.7|0
1729235350000|2024-10-18 07:09:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.5|4254.5|2
1729235360000|2024-10-18 07:09:20|4261.2|4255.2|4260.5|4254.5|4261.2|4255.2|4260.3|4254.3|2
1729235370000|2024-10-18 07:09:30|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1729235380000|2024-10-18 07:09:40|4261.2|4255.2|4262.2|4256.2|4262.2|4256.2|4260.9|4254.9|0
1729235390000|2024-10-18 07:09:50|4261.9|4255.9|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|0
1729235400000|2024-10-18 07:10:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1729235410000|2024-10-18 07:10:10|4262.2|4256.2|4262.9|4256.9|4262.9|4256.9|4262.2|4256.2|0
1729235420000|2024-10-18 07:10:20|4263.2|4257.2|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|0
1729235450000|2024-10-18 07:10:50|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|1
1729235460000|2024-10-18 07:11:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1729235480000|2024-10-18 07:11:20|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|0
1729235490000|2024-10-18 07:11:30|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4261.2|4255.2|0
1729235500000|2024-10-18 07:11:40|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1729235530000|2024-10-18 07:12:10|4261.7|4255.7|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1729235540000|2024-10-18 07:12:20|4261.7|4255.7|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1729235570000|2024-10-18 07:12:50|4261.8|4255.8|4262.5|4256.5|4262.5|4256.5|4261.8|4255.8|0
1729235590000|2024-10-18 07:13:10|4262.7|4256.7|4263|4257|4263.2|4257.2|4262.7|4256.7|0
1729235600000|2024-10-18 07:13:20|4262.5|4256.5|4263.5|4257.5|4263.9|4257.9|4262.5|4256.5|0
1729235610000|2024-10-18 07:13:30|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|0
1729235620000|2024-10-18 07:13:40|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1729235630000|2024-10-18 07:13:50|4263.5|4257.5|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|0
1729235640000|2024-10-18 07:14:00|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1729235650000|2024-10-18 07:14:10|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1729235660000|2024-10-18 07:14:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1729235670000|2024-10-18 07:14:30|4262.8|4256.8|4263.7|4257.7|4263.7|4257.7|4262.8|4256.8|8
1729235680000|2024-10-18 07:14:40|4263.5|4257.5|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|0
1729235690000|2024-10-18 07:14:50|4262.7|4256.7|4262.5|4256.5|4262.9|4256.9|4262.5|4256.5|1
1729235700000|2024-10-18 07:15:00|4263|4257|4263.2|4257.2|4263.2|4257.2|4263|4257|0
1729235710000|2024-10-18 07:15:10|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1729235740000|2024-10-18 07:15:40|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1729235750000|2024-10-18 07:15:50|4260.9|4254.9|4259.9|4253.9|4260.9|4254.9|4259.9|4253.9|5
1729235760000|2024-10-18 07:16:00|4259.2|4253.2|4258.9|4252.9|4259.2|4253.2|4258.9|4252.9|0
1729235770000|2024-10-18 07:16:10|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258.5|4252.5|0
1729235780000|2024-10-18 07:16:20|4258|4252|4258|4252|4258|4252|4258|4252|0
1729235790000|2024-10-18 07:16:30|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1729235800000|2024-10-18 07:16:40|4258|4252|4259.2|4253.2|4259.2|4253.2|4258|4252|1
1729235810000|2024-10-18 07:16:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1729235820000|2024-10-18 07:17:00|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1729235830000|2024-10-18 07:17:10|4258.2|4252.2|4258.5|4252.5|4258.9|4252.9|4258.2|4252.2|2
1729235850000|2024-10-18 07:17:30|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4257.9|4251.9|0
1729235860000|2024-10-18 07:17:40|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1729235870000|2024-10-18 07:17:50|4258.5|4252.5|4258.2|4252.2|4258.5|4252.5|4258.2|4252.2|0
1729235880000|2024-10-18 07:18:00|4257.9|4251.9|4256.7|4250.7|4257.9|4251.9|4256.7|4250.7|0
1729235890000|2024-10-18 07:18:10|||||||||1
1729235910000|2024-10-18 07:18:30|4258.2|4252.2|4257.9|4251.9|4258.2|4252.2|4257.9|4251.9|1
1729235920000|2024-10-18 07:18:40|4258.2|4252.2|4258.2|4252.2|4258.5|4252.5|4258.2|4252.2|1
1729235930000|2024-10-18 07:18:50|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1729235940000|2024-10-18 07:19:00|4257.9|4251.9|4258.2|4252.2|4258.5|4252.5|4257.9|4251.9|0
1729235950000|2024-10-18 07:19:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|1
1729235960000|2024-10-18 07:19:20|4257.8|4251.8|4257.8|4251.8|4258|4252|4257.5|4251.5|1
1729235970000|2024-10-18 07:19:30|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|0
1729235980000|2024-10-18 07:19:40|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|1
1729235990000|2024-10-18 07:19:50|4258|4252|4258.3|4252.3|4258.3|4252.3|4258|4252|0
1729236000000|2024-10-18 07:20:00|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1729236010000|2024-10-18 07:20:10|4257.5|4251.5|4257.2|4251.2|4257.5|4251.5|4257.2|4251.2|1
1729236020000|2024-10-18 07:20:20|4256.9|4250.9|4259.2|4253.2|4259.2|4253.2|4256.9|4250.9|5
1729236030000|2024-10-18 07:20:30|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|0
1729236050000|2024-10-18 07:20:50|4258.2|4252.2|4258|4252|4258.2|4252.2|4258|4252|0
1729236060000|2024-10-18 07:21:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1729236070000|2024-10-18 07:21:10|4257.8|4251.8|4258|4252|4258|4252|4257.2|4251.2|3
1729236080000|2024-10-18 07:21:20|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.4|4251.4|3
1729236100000|2024-10-18 07:21:40|4257.9|4251.9|4256.9|4250.9|4257.9|4251.9|4255.9|4249.9|1
1729236110000|2024-10-18 07:21:50|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|2
1729236120000|2024-10-18 07:22:00|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|0
1729236130000|2024-10-18 07:22:10|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.7|4250.7|0
1729236140000|2024-10-18 07:22:20|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|0
1729236150000|2024-10-18 07:22:30|4255.9|4249.9|4255.7|4249.7|4255.9|4249.9|4255.7|4249.7|0
1729236160000|2024-10-18 07:22:40|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|3
1729236170000|2024-10-18 07:22:50|4256.4|4250.4|4254.9|4248.9|4256.4|4250.4|4254.9|4248.9|2
1729236180000|2024-10-18 07:23:00|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254.5|4248.5|1
1729236190000|2024-10-18 07:23:10|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254.5|4248.5|0
1729236200000|2024-10-18 07:23:20|4255|4249|4255|4249|4255|4249|4255|4249|0
1729236220000|2024-10-18 07:23:40|4254.7|4248.7|4255.5|4249.5|4255.5|4249.5|4254.7|4248.7|2
1729236230000|2024-10-18 07:23:50|4255.2|4249.2|4256.5|4250.5|4256.5|4250.5|4254.5|4248.5|2
1729236240000|2024-10-18 07:24:00|4256.2|4250.2|4255.2|4249.2|4256.2|4250.2|4255.2|4249.2|0
1729236260000|2024-10-18 07:24:20|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1729236270000|2024-10-18 07:24:30|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1729236290000|2024-10-18 07:24:50|4254.9|4248.9|4254.5|4248.5|4255.2|4249.2|4254.5|4248.5|0
1729236300000|2024-10-18 07:25:00|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1729236310000|2024-10-18 07:25:10|4254.5|4248.5|4254.2|4248.2|4254.5|4248.5|4254.2|4248.2|0
1729236320000|2024-10-18 07:25:20|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1729236330000|2024-10-18 07:25:30|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.5|4248.5|0
1729236340000|2024-10-18 07:25:40|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.5|4248.5|0
1729236350000|2024-10-18 07:25:50|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.5|4248.5|0
1729236360000|2024-10-18 07:26:00|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.5|4248.5|0
1729236370000|2024-10-18 07:26:10|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1729236390000|2024-10-18 07:26:30|4255|4249|4254.7|4248.7|4255|4249|4254.7|4248.7|0
1729236400000|2024-10-18 07:26:40|4255.2|4249.2|4254.2|4248.2|4255.2|4249.2|4254.2|4248.2|6
1729236410000|2024-10-18 07:26:50|4253.9|4247.9|4253.9|4247.9|4254.2|4248.2|4253.9|4247.9|0
1729236420000|2024-10-18 07:27:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1729236430000|2024-10-18 07:27:10|4253.5|4247.5|4252.9|4246.9|4253.5|4247.5|4252.9|4246.9|1
1729236440000|2024-10-18 07:27:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1729236450000|2024-10-18 07:27:30|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|6
1729236460000|2024-10-18 07:27:40|4252.2|4246.2|4252.9|4246.9|4252.9|4246.9|4252.2|4246.2|6
1729236470000|2024-10-18 07:27:50|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|3
1729236480000|2024-10-18 07:28:00|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|4
1729236490000|2024-10-18 07:28:10|4252.4|4246.4|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|0
1729236500000|2024-10-18 07:28:20|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|0
1729236510000|2024-10-18 07:28:30|4252.9|4246.9|4252.9|4246.9|4253.2|4247.2|4252.5|4246.5|0
1729236520000|2024-10-18 07:28:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.5|4246.5|0
1729236530000|2024-10-18 07:28:50|4252.9|4246.9|4252.5|4246.5|4252.9|4246.9|4252.2|4246.2|1
1729236540000|2024-10-18 07:29:00|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|0
1729236550000|2024-10-18 07:29:10|4253|4247|4253.7|4247.7|4254.2|4248.2|4253|4247|1
1729236560000|2024-10-18 07:29:20|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|0
1729236570000|2024-10-18 07:29:30|4253.9|4247.9|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|0
1729236580000|2024-10-18 07:29:40|4254.7|4248.7|4253.7|4247.7|4254.7|4248.7|4253.7|4247.7|2
1729236590000|2024-10-18 07:29:50|4254|4248|4254.5|4248.5|4254.5|4248.5|4254|4248|1
1729236600000|2024-10-18 07:30:00|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|2
1729236610000|2024-10-18 07:30:10|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4254.7|4248.7|1
1729236620000|2024-10-18 07:30:20|4254.9|4248.9|4255.2|4249.2|4255.2|4249.2|4254.9|4248.9|0
1729236630000|2024-10-18 07:30:30|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|1
1729236640000|2024-10-18 07:30:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1729236650000|2024-10-18 07:30:50|4254.2|4248.2|4253.9|4247.9|4254.2|4248.2|4253.9|4247.9|0
1729236660000|2024-10-18 07:31:00|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1729236670000|2024-10-18 07:31:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1729236680000|2024-10-18 07:31:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4
1729236710000|2024-10-18 07:31:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|1
1729236720000|2024-10-18 07:32:00|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|2
1729236740000|2024-10-18 07:32:20|4251.4|4245.4|4251.5|4245.5|4251.5|4245.5|4251.4|4245.4|0
1729236750000|2024-10-18 07:32:30|4250.5|4244.5|4249.7|4243.7|4250.5|4244.5|4249.7|4243.7|0
1729236760000|2024-10-18 07:32:40|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|1
1729236770000|2024-10-18 07:32:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1729236780000|2024-10-18 07:33:00|4249.7|4243.7|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|6
1729236790000|2024-10-18 07:33:10|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|1
1729236800000|2024-10-18 07:33:20|4251.9|4245.9|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|2
1729236820000|2024-10-18 07:33:40|4252.6|4246.6|4253.2|4247.2|4253.2|4247.2|4252.6|4246.6|0
1729236830000|2024-10-18 07:33:50|4253.4|4247.4|4253.2|4247.2|4253.5|4247.5|4253.2|4247.2|0
1729236840000|2024-10-18 07:34:00|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729236850000|2024-10-18 07:34:10|4253.2|4247.2|4252.9|4246.9|4253.2|4247.2|4252.7|4246.7|0
1729236860000|2024-10-18 07:34:20|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|0
1729236870000|2024-10-18 07:34:30|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1729236880000|2024-10-18 07:34:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1729236890000|2024-10-18 07:34:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1729236910000|2024-10-18 07:35:10|4253.4|4247.4|4252.5|4246.5|4253.8|4247.8|4252.5|4246.5|2
1729236920000|2024-10-18 07:35:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1729236930000|2024-10-18 07:35:30|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1729236940000|2024-10-18 07:35:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1729236950000|2024-10-18 07:35:50|4253|4247|4253.2|4247.2|4253.5|4247.5|4253|4247|1
1729236970000|2024-10-18 07:36:10|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1729236980000|2024-10-18 07:36:20|4253.8|4247.8|4254.2|4248.2|4254.2|4248.2|4253.8|4247.8|0
1729236990000|2024-10-18 07:36:30|4255.2|4249.2|4254.5|4248.5|4255.2|4249.2|4254.5|4248.5|0
1729237010000|2024-10-18 07:36:50|4253.8|4247.8|4254.5|4248.5|4254.5|4248.5|4253.8|4247.8|1
1729237020000|2024-10-18 07:37:00|4253.3|4247.3|4251.2|4245.2|4253.3|4247.3|4251.2|4245.2|3
1729237030000|2024-10-18 07:37:10|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|2
1729237050000|2024-10-18 07:37:30|4251.5|4245.5|4251.7|4245.7|4251.7|4245.7|4251.5|4245.5|0
1729237060000|2024-10-18 07:37:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1729237070000|2024-10-18 07:37:50|4250.9|4244.9|4250.7|4244.7|4250.9|4244.9|4250.7|4244.7|1
1729237080000|2024-10-18 07:38:00|4251.2|4245.2|4252.2|4246.2|4252.2|4246.2|4251.2|4245.2|2
1729237090000|2024-10-18 07:38:10|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1729237100000|2024-10-18 07:38:20|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|0
1729237120000|2024-10-18 07:38:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1729237130000|2024-10-18 07:38:50|4251.4|4245.4|4250.7|4244.7|4251.7|4245.7|4250.7|4244.7|2
1729237140000|2024-10-18 07:39:00|||||||||1
1729237170000|2024-10-18 07:39:30|||||||||4
1729237180000|2024-10-18 07:39:40|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|1
1729237200000|2024-10-18 07:40:00|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|2
1729237220000|2024-10-18 07:40:20|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.7|4243.7|0
1729237230000|2024-10-18 07:40:30|4250.5|4244.5|4250.7|4244.7|4250.7|4244.7|4250.5|4244.5|0
1729237240000|2024-10-18 07:40:40|4249.8|4243.8|4248.9|4242.9|4249.8|4243.8|4248.7|4242.7|7
1729237250000|2024-10-18 07:40:50|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|1
1729237260000|2024-10-18 07:41:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|2
1729237280000|2024-10-18 07:41:20|||||||||1
1729237290000|2024-10-18 07:41:30|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|0
1729237300000|2024-10-18 07:41:40|4248.3|4242.3|4249.8|4243.8|4249.8|4243.8|4248.3|4242.3|13
1729237310000|2024-10-18 07:41:50|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|8
1729237320000|2024-10-18 07:42:00|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1729237330000|2024-10-18 07:42:10|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1729237340000|2024-10-18 07:42:20|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1729237360000|2024-10-18 07:42:40|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|2
1729237370000|2024-10-18 07:42:50|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1729237400000|2024-10-18 07:43:20|4249.1|4243.1|4249.8|4243.8|4249.8|4243.8|4249.1|4243.1|2
1729237410000|2024-10-18 07:43:30|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1729237420000|2024-10-18 07:43:40|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1729237430000|2024-10-18 07:43:50|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1729237440000|2024-10-18 07:44:00|4248.3|4242.3|4249.1|4243.1|4249.1|4243.1|4248.3|4242.3|0
1729237450000|2024-10-18 07:44:10|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|0
1729237460000|2024-10-18 07:44:20|4248.6|4242.6|4248.3|4242.3|4248.9|4242.9|4248.3|4242.3|0
1729237480000|2024-10-18 07:44:40|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1729237500000|2024-10-18 07:45:00|4248.6|4242.6|4248.3|4242.3|4248.6|4242.6|4248.3|4242.3|1
1729237510000|2024-10-18 07:45:10|4248.1|4242.1|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|6
1729237520000|2024-10-18 07:45:20|4248.1|4242.1|4246.3|4240.3|4248.1|4242.1|4246.3|4240.3|86
1729237530000|2024-10-18 07:45:30|4245.8|4239.8|4244.6|4238.6|4245.8|4239.8|4244.6|4238.6|1
1729237560000|2024-10-18 07:46:00|4244.9|4238.9|4245.1|4239.1|4245.1|4239.1|4244.9|4238.9|0
1729237570000|2024-10-18 07:46:10|4244.9|4238.9|4244.6|4238.6|4244.9|4238.9|4244.6|4238.6|0
1729237590000|2024-10-18 07:46:30|4244.9|4238.9|4243.6|4237.6|4244.9|4238.9|4243.6|4237.6|1
1729237600000|2024-10-18 07:46:40|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|6
1729237610000|2024-10-18 07:46:50|4244.1|4238.1|4243.9|4237.9|4244.1|4238.1|4243.9|4237.9|0
1729237620000|2024-10-18 07:47:00|4243.6|4237.6|4243.9|4237.9|4243.9|4237.9|4243.6|4237.6|2
1729237630000|2024-10-18 07:47:10|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|1
1729237640000|2024-10-18 07:47:20|||||||||1
1729237660000|2024-10-18 07:47:40|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1729237670000|2024-10-18 07:47:50|4244.1|4238.1|4243.9|4237.9|4244.1|4238.1|4243.9|4237.9|1
1729237680000|2024-10-18 07:48:00|4243.6|4237.6|4245.1|4239.1|4245.1|4239.1|4243.6|4237.6|1
1729237690000|2024-10-18 07:48:10|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1729237700000|2024-10-18 07:48:20|4245.1|4239.1|4244.3|4238.3|4245.3|4239.3|4243.9|4237.9|2
1729237710000|2024-10-18 07:48:30|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.6|4238.6|0
1729237740000|2024-10-18 07:49:00|4246.7|4240.7|4245.9|4239.9|4246.7|4240.7|4245.9|4239.9|12
1729237750000|2024-10-18 07:49:10|4246.1|4240.1|4246.1|4240.1|4246.4|4240.4|4246.1|4240.1|0
1729237770000|2024-10-18 07:49:30|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1729237780000|2024-10-18 07:49:40|4246.2|4240.2|4246.4|4240.4|4246.4|4240.4|4246.2|4240.2|0
1729237790000|2024-10-18 07:49:50|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1729237800000|2024-10-18 07:50:00|4245.9|4239.9|4245.6|4239.6|4245.9|4239.9|4245.6|4239.6|0
1729237810000|2024-10-18 07:50:10|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.6|4239.6|3
1729237820000|2024-10-18 07:50:20|4245.3|4239.3|4246.1|4240.1|4246.1|4240.1|4245.3|4239.3|1
1729237830000|2024-10-18 07:50:30|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.9|4239.9|0
1729237840000|2024-10-18 07:50:40|4246.3|4240.3|4247.9|4241.9|4248.1|4242.1|4246.3|4240.3|10
1729237850000|2024-10-18 07:50:50|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1729237860000|2024-10-18 07:51:00|4248.3|4242.3|4248.6|4242.6|4248.6|4242.6|4248.3|4242.3|0
1729237870000|2024-10-18 07:51:10|4248.3|4242.3|4247.9|4241.9|4248.6|4242.6|4247.9|4241.9|5
1729237890000|2024-10-18 07:51:30|4247.6|4241.6|4247.9|4241.9|4247.9|4241.9|4247.6|4241.6|4
1729237900000|2024-10-18 07:51:40|4248.3|4242.3|4248.3|4242.3|4248.6|4242.6|4247.9|4241.9|9
1729237920000|2024-10-18 07:52:00|4248.5|4242.5|4248.8|4242.8|4249.1|4243.1|4248.5|4242.5|1
1729237930000|2024-10-18 07:52:10|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|10
1729237940000|2024-10-18 07:52:20|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|0
1729237950000|2024-10-18 07:52:30|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|1
1729237960000|2024-10-18 07:52:40|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|1
1729237970000|2024-10-18 07:52:50|4249.7|4243.7|4250|4244|4250|4244|4249.7|4243.7|13
1729237980000|2024-10-18 07:53:00|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|2
1729237990000|2024-10-18 07:53:10|4248.7|4242.7|4249.5|4243.5|4249.5|4243.5|4248.7|4242.7|5
1729238000000|2024-10-18 07:53:20|||||||||3
1729238010000|2024-10-18 07:53:30|||||||||1
1729238020000|2024-10-18 07:53:40|4249.7|4243.7|4249.5|4243.5|4249.7|4243.7|4249.5|4243.5|16
1729238030000|2024-10-18 07:53:50|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|1
1729238040000|2024-10-18 07:54:00|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4
1729238060000|2024-10-18 07:54:20|4250.5|4244.5|4250.5|4244.5|4250.8|4244.8|4250.5|4244.5|10
1729238080000|2024-10-18 07:54:40|4250.8|4244.8|4255.3|4249.3|4255.3|4249.3|4250.8|4244.8|3
1729238090000|2024-10-18 07:54:50|4255|4249|4255.3|4249.3|4255.3|4249.3|4255|4249|0
1729238100000|2024-10-18 07:55:00|4255|4249|4255.3|4249.3|4255.3|4249.3|4255|4249|0
1729238130000|2024-10-18 07:55:30|4256.1|4250.1|4256.8|4250.8|4256.8|4250.8|4256.1|4250.1|2
1729238140000|2024-10-18 07:55:40|4257|4251|4257.3|4251.3|4257.5|4251.5|4257|4251|0
1729238160000|2024-10-18 07:56:00|4257.1|4251.1|4256.3|4250.3|4257.1|4251.1|4256.3|4250.3|0
1729238170000|2024-10-18 07:56:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1729238180000|2024-10-18 07:56:20|4255.9|4249.9|4256.3|4250.3|4256.6|4250.6|4255.9|4249.9|3
1729238190000|2024-10-18 07:56:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1729238200000|2024-10-18 07:56:40|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4254.9|4248.9|0
1729238220000|2024-10-18 07:57:00|4255.1|4249.1|4254.3|4248.3|4255.1|4249.1|4254.3|4248.3|0
1729238230000|2024-10-18 07:57:10|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1729238240000|2024-10-18 07:57:20|4253.5|4247.5|4253.3|4247.3|4253.5|4247.5|4253.3|4247.3|1
1729238250000|2024-10-18 07:57:30|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1729238260000|2024-10-18 07:57:40|4254.3|4248.3|4255.3|4249.3|4255.3|4249.3|4254.3|4248.3|1
1729238280000|2024-10-18 07:58:00|4254.6|4248.6|4254.3|4248.3|4254.6|4248.6|4253.6|4247.6|0
1729238290000|2024-10-18 07:58:10|4253.6|4247.6|4254.3|4248.3|4254.3|4248.3|4253.6|4247.6|0
1729238300000|2024-10-18 07:58:20|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.6|4247.6|0
1729238310000|2024-10-18 07:58:30|4253.9|4247.9|4253.3|4247.3|4253.9|4247.9|4253.3|4247.3|0
1729238320000|2024-10-18 07:58:40|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729238340000|2024-10-18 07:59:00|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|58
1729238350000|2024-10-18 07:59:10|4253.1|4247.1|4252.9|4246.9|4253.1|4247.1|4252.9|4246.9|0
1729238360000|2024-10-18 07:59:20|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1729238370000|2024-10-18 07:59:30|4252.9|4246.9|4252.6|4246.6|4252.9|4246.9|4252.6|4246.6|0
1729238380000|2024-10-18 07:59:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1729238390000|2024-10-18 07:59:50|4252.6|4246.6|4252.9|4246.9|4252.9|4246.9|4252.6|4246.6|0
1729238400000|2024-10-18 08:00:00|4252.6|4246.6|4250.9|4244.9|4252.6|4246.6|4250.9|4244.9|2
1729238410000|2024-10-18 08:00:10|4249|4243|4249.6|4243.6|4249.9|4243.9|4249|4243|3
1729238420000|2024-10-18 08:00:20|4249.9|4243.9|4251.3|4245.3|4251.3|4245.3|4249.6|4243.6|1
1729238430000|2024-10-18 08:00:30|4251.6|4245.6|4251.1|4245.1|4251.6|4245.6|4251.1|4245.1|0
1729238440000|2024-10-18 08:00:40|4250.6|4244.6|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|0
1729238450000|2024-10-18 08:00:50|4250.6|4244.6|4250.3|4244.3|4250.6|4244.6|4250.3|4244.3|0
1729238460000|2024-10-18 08:01:00|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|1
1729238470000|2024-10-18 08:01:10|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1729238500000|2024-10-18 08:01:40|4248.6|4242.6|4247.9|4241.9|4248.6|4242.6|4247.6|4241.6|3
1729238510000|2024-10-18 08:01:50|4247.7|4241.7|4245.6|4239.6|4247.7|4241.7|4245.6|4239.6|1
1729238520000|2024-10-18 08:02:00|||||||||1
1729238530000|2024-10-18 08:02:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4243.9|4237.9|2
1729238550000|2024-10-18 08:02:30|4244.4|4238.4|4244.6|4238.6|4245.6|4239.6|4243.8|4237.8|8
1729238560000|2024-10-18 08:02:40|4244.8|4238.8|4244.3|4238.3|4245.1|4239.1|4243.9|4237.9|5
1729238570000|2024-10-18 08:02:50|4243.5|4237.5|4244.6|4238.6|4244.6|4238.6|4243.5|4237.5|5
1729238580000|2024-10-18 08:03:00|4244.3|4238.3|4244.9|4238.9|4245.1|4239.1|4244.3|4238.3|0
1729238590000|2024-10-18 08:03:10|4245.1|4239.1|4244.9|4238.9|4245.3|4239.3|4244.9|4238.9|0
1729238610000|2024-10-18 08:03:30|4245.1|4239.1|4245.6|4239.6|4246.3|4240.3|4245.1|4239.1|1
1729238620000|2024-10-18 08:03:40|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|0
1729238630000|2024-10-18 08:03:50|4244.9|4238.9|4245.3|4239.3|4245.3|4239.3|4244.9|4238.9|0
1729238640000|2024-10-18 08:04:00|4245.1|4239.1|4245.3|4239.3|4245.3|4239.3|4245.1|4239.1|0
1729238660000|2024-10-18 08:04:20|4245.9|4239.9|4243.9|4237.9|4245.9|4239.9|4243.9|4237.9|2
1729238670000|2024-10-18 08:04:30|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1729238680000|2024-10-18 08:04:40|4242.9|4236.9|4241.1|4235.1|4242.9|4236.9|4240.9|4234.9|2
1729238690000|2024-10-18 08:04:50|4240.9|4234.9|4241.1|4235.1|4241.1|4235.1|4240.9|4234.9|1
1729238700000|2024-10-18 08:05:00|4241.3|4235.3|4241.9|4235.9|4241.9|4235.9|4241.3|4235.3|1
1729238710000|2024-10-18 08:05:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1729238730000|2024-10-18 08:05:30|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|2
1729238740000|2024-10-18 08:05:40|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.3|4236.3|6
1729238750000|2024-10-18 08:05:50|4244.3|4238.3|4244.1|4238.1|4244.3|4238.3|4244.1|4238.1|0
1729238780000|2024-10-18 08:06:20|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|0
1729238790000|2024-10-18 08:06:30|4244.3|4238.3|4244.6|4238.6|4244.6|4238.6|4244.3|4238.3|0
1729238820000|2024-10-18 08:07:00|4244.3|4238.3|4241.3|4235.3|4244.3|4238.3|4241.3|4235.3|7
1729238830000|2024-10-18 08:07:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1729238850000|2024-10-18 08:07:30|4241.3|4235.3|4240.6|4234.6|4241.3|4235.3|4240.6|4234.6|2
1729238860000|2024-10-18 08:07:40|4240.3|4234.3|4241.6|4235.6|4241.6|4235.6|4240.3|4234.3|2
1729238870000|2024-10-18 08:07:50|4241.3|4235.3|4241.1|4235.1|4241.3|4235.3|4241.1|4235.1|0
1729238880000|2024-10-18 08:08:00|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|2
1729238900000|2024-10-18 08:08:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1729238910000|2024-10-18 08:08:30|4241|4235|4241.6|4235.6|4241.6|4235.6|4241|4235|0
1729238950000|2024-10-18 08:09:10|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1729238960000|2024-10-18 08:09:20|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.3|4235.3|0
1729238980000|2024-10-18 08:09:40|4242.2|4236.2|4241.9|4235.9|4242.2|4236.2|4241.6|4235.6|0
1729239000000|2024-10-18 08:10:00|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|2
1729239010000|2024-10-18 08:10:10|4240.8|4234.8|4242.6|4236.6|4242.6|4236.6|4240.8|4234.8|2
1729239020000|2024-10-18 08:10:20|4242.3|4236.3|4242.1|4236.1|4242.3|4236.3|4242.1|4236.1|0
1729239040000|2024-10-18 08:10:40|4242.3|4236.3|4242.6|4236.6|4242.6|4236.6|4242.3|4236.3|2
1729239050000|2024-10-18 08:10:50|4242.9|4236.9|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|1
1729239060000|2024-10-18 08:11:00|4242.3|4236.3|4242.3|4236.3|4242.6|4236.6|4242.1|4236.1|3
1729239070000|2024-10-18 08:11:10|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1729239080000|2024-10-18 08:11:20|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1729239090000|2024-10-18 08:11:30|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|0
1729239100000|2024-10-18 08:11:40|||||||||2
1729239110000|2024-10-18 08:11:50|||||||||13
1729239130000|2024-10-18 08:12:10|4242.8|4236.8|4242.3|4236.3|4242.8|4236.8|4242.3|4236.3|1
1729239140000|2024-10-18 08:12:20|4242.6|4236.6|4243.3|4237.3|4243.3|4237.3|4242.6|4236.6|0
1729239150000|2024-10-18 08:12:30|4243.6|4237.6|4243.3|4237.3|4243.6|4237.6|4243.3|4237.3|1
1729239160000|2024-10-18 08:12:40|4246.8|4240.8|4246.3|4240.3|4247.1|4241.1|4246.3|4240.3|1
1729239170000|2024-10-18 08:12:50|4246.1|4240.1|4246.3|4240.3|4246.3|4240.3|4246.1|4240.1|0
1729239180000|2024-10-18 08:13:00|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1729239200000|2024-10-18 08:13:20|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1729239210000|2024-10-18 08:13:30|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1729239250000|2024-10-18 08:14:10|4245.3|4239.3|4245.3|4239.3|4245.6|4239.6|4245.3|4239.3|0
1729239260000|2024-10-18 08:14:20|4245.6|4239.6|4246.3|4240.3|4246.3|4240.3|4245.6|4239.6|2
1729239280000|2024-10-18 08:14:40|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|1
1729239290000|2024-10-18 08:14:50|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1729239300000|2024-10-18 08:15:00|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|1
1729239310000|2024-10-18 08:15:10|4246.1|4240.1|4246.3|4240.3|4246.3|4240.3|4246.1|4240.1|0
1729239320000|2024-10-18 08:15:20|4246.1|4240.1|4244.8|4238.8|4246.1|4240.1|4244.8|4238.8|1
1729239330000|2024-10-18 08:15:30|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|1
1729239350000|2024-10-18 08:15:50|4245.3|4239.3|4246.3|4240.3|4246.3|4240.3|4245.3|4239.3|0
1729239360000|2024-10-18 08:16:00|4245.8|4239.8|4246.1|4240.1|4246.1|4240.1|4245.8|4239.8|2
1729239370000|2024-10-18 08:16:10|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|0
1729239400000|2024-10-18 08:16:40|||||||||1
1729239410000|2024-10-18 08:16:50|4247.1|4241.1|4248.9|4242.9|4249.1|4243.1|4247.1|4241.1|1
1729239420000|2024-10-18 08:17:00|4248.6|4242.6|4249.3|4243.3|4249.3|4243.3|4248.6|4242.6|1
1729239430000|2024-10-18 08:17:10|4249.1|4243.1|4249.3|4243.3|4249.3|4243.3|4248.8|4242.8|1
1729239440000|2024-10-18 08:17:20|4249.1|4243.1|4249.3|4243.3|4249.3|4243.3|4249.1|4243.1|0
1729239470000|2024-10-18 08:17:50|4249.1|4243.1|4249.3|4243.3|4249.3|4243.3|4249.1|4243.1|1
1729239480000|2024-10-18 08:18:00|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.3|4242.3|2
1729239490000|2024-10-18 08:18:10|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|0
1729239500000|2024-10-18 08:18:20|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1729239510000|2024-10-18 08:18:30|4248.3|4242.3|4248.6|4242.6|4248.6|4242.6|4248.3|4242.3|0
1729239530000|2024-10-18 08:18:50|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|0
1729239540000|2024-10-18 08:19:00|4248.6|4242.6|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|0
1729239550000|2024-10-18 08:19:10|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1729239560000|2024-10-18 08:19:20|4248.1|4242.1|4247.3|4241.3|4248.1|4242.1|4246.9|4240.9|2
1729239570000|2024-10-18 08:19:30|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1729239580000|2024-10-18 08:19:40|4247.3|4241.3|4248.1|4242.1|4248.1|4242.1|4247.3|4241.3|0
1729239590000|2024-10-18 08:19:50|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|2
1729239600000|2024-10-18 08:20:00|4248.3|4242.3|4247.9|4241.9|4248.6|4242.6|4247.9|4241.9|0
1729239610000|2024-10-18 08:20:10|4248.3|4242.3|4248.3|4242.3|4248.6|4242.6|4247.9|4241.9|0
1729239620000|2024-10-18 08:20:20|4249|4243|4248.3|4242.3|4249.1|4243.1|4248.3|4242.3|1
1729239630000|2024-10-18 08:20:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1729239640000|2024-10-18 08:20:40|4250.8|4244.8|4251.6|4245.6|4251.6|4245.6|4250.8|4244.8|3
1729239650000|2024-10-18 08:20:50|4250.6|4244.6|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|1
1729239670000|2024-10-18 08:21:10|4250.7|4244.7|4250.1|4244.1|4250.7|4244.7|4250.1|4244.1|3
1729239680000|2024-10-18 08:21:20|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|0
1729239690000|2024-10-18 08:21:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.8|4243.8|0
1729239700000|2024-10-18 08:21:40|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|0
1729239720000|2024-10-18 08:22:00|||||||||1
1729239750000|2024-10-18 08:22:30|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|1
1729239760000|2024-10-18 08:22:40|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|0
1729239770000|2024-10-18 08:22:50|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1729239790000|2024-10-18 08:23:10|4249.9|4243.9|4249.6|4243.6|4249.9|4243.9|4249.6|4243.6|0
1729239800000|2024-10-18 08:23:20|4249.8|4243.8|4250.1|4244.1|4250.1|4244.1|4249.8|4243.8|0
1729239820000|2024-10-18 08:23:40|4249.9|4243.9|4249.3|4243.3|4249.9|4243.9|4249.3|4243.3|0
1729239840000|2024-10-18 08:24:00|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1729239850000|2024-10-18 08:24:10|4250.6|4244.6|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|3
1729239870000|2024-10-18 08:24:30|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4
1729239880000|2024-10-18 08:24:40|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1729239900000|2024-10-18 08:25:00|4251.3|4245.3|4252.6|4246.6|4252.6|4246.6|4251.1|4245.1|7
1729239910000|2024-10-18 08:25:10|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|3
1729239920000|2024-10-18 08:25:20|4252.3|4246.3|4252.6|4246.6|4252.6|4246.6|4252.3|4246.3|1
1729239930000|2024-10-18 08:25:30|4252.8|4246.8|4254.1|4248.1|4254.1|4248.1|4252.8|4246.8|2
1729239940000|2024-10-18 08:25:40|4254.6|4248.6|4255.6|4249.6|4256.3|4250.3|4254.6|4248.6|1
1729239950000|2024-10-18 08:25:50|4254.3|4248.3|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|1
1729239960000|2024-10-18 08:26:00|4255.3|4249.3|4255.6|4249.6|4255.6|4249.6|4254.6|4248.6|1
1729239970000|2024-10-18 08:26:10|4255.9|4249.9|4255.3|4249.3|4255.9|4249.9|4255.3|4249.3|0
1729239980000|2024-10-18 08:26:20|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|0
1729239990000|2024-10-18 08:26:30|4255.9|4249.9|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|0
1729240000000|2024-10-18 08:26:40|4257.3|4251.3|4256.3|4250.3|4257.3|4251.3|4256.3|4250.3|4
1729240010000|2024-10-18 08:26:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1729240020000|2024-10-18 08:27:00|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|1
1729240040000|2024-10-18 08:27:20|4256.1|4250.1|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|2
1729240050000|2024-10-18 08:27:30|||||||||1
1729240060000|2024-10-18 08:27:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1729240070000|2024-10-18 08:27:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|1
1729240080000|2024-10-18 08:28:00|4254.3|4248.3|4253.3|4247.3|4254.3|4248.3|4253.1|4247.1|4
1729240090000|2024-10-18 08:28:10|4253.1|4247.1|4253.3|4247.3|4253.3|4247.3|4253.1|4247.1|0
1729240100000|2024-10-18 08:28:20|4253.8|4247.8|4253.6|4247.6|4253.8|4247.8|4253.3|4247.3|1
1729240120000|2024-10-18 08:28:40|4253.3|4247.3|4253.6|4247.6|4253.6|4247.6|4253.3|4247.3|0
1729240130000|2024-10-18 08:28:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|2
1729240140000|2024-10-18 08:29:00|4255.9|4249.9|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|0
1729240150000|2024-10-18 08:29:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|1
1729240160000|2024-10-18 08:29:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1729240170000|2024-10-18 08:29:30|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.3|4249.3|1
1729240180000|2024-10-18 08:29:40|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.9|4249.9|0
1729240190000|2024-10-18 08:29:50|4255.8|4249.8|4255.3|4249.3|4256.1|4250.1|4255.3|4249.3|0
1729240200000|2024-10-18 08:30:00|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.1|4248.1|3
1729240220000|2024-10-18 08:30:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1729240230000|2024-10-18 08:30:30|4254.6|4248.6|4256.6|4250.6|4256.6|4250.6|4254.6|4248.6|6
1729240240000|2024-10-18 08:30:40|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|0
1729240260000|2024-10-18 08:31:00|4258.9|4252.9|4258.1|4252.1|4259.3|4253.3|4258.1|4252.1|0
1729240280000|2024-10-18 08:31:20|4257.9|4251.9|4257.6|4251.6|4257.9|4251.9|4257.3|4251.3|0
1729240310000|2024-10-18 08:31:50|4257.9|4251.9|4258.1|4252.1|4258.1|4252.1|4257.9|4251.9|0
1729240320000|2024-10-18 08:32:00|4257.3|4251.3|4257.1|4251.1|4257.3|4251.3|4256.3|4250.3|5
1729240330000|2024-10-18 08:32:10|4257.4|4251.4|4258.1|4252.1|4258.1|4252.1|4257.4|4251.4|1
1729240340000|2024-10-18 08:32:20|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|1
1729240350000|2024-10-18 08:32:30|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729240360000|2024-10-18 08:32:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|1
1729240380000|2024-10-18 08:33:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1729240430000|2024-10-18 08:33:50|4256.7|4250.7|4256.1|4250.1|4256.7|4250.7|4256.1|4250.1|6
1729240440000|2024-10-18 08:34:00|4255.1|4249.1|4256.3|4250.3|4256.3|4250.3|4255.1|4249.1|3
1729240450000|2024-10-18 08:34:10|4256.5|4250.5|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|2
1729240470000|2024-10-18 08:34:30|4256.6|4250.6|4256.6|4250.6|4256.8|4250.8|4256.6|4250.6|0
1729240480000|2024-10-18 08:34:40|4256.8|4250.8|4257.6|4251.6|4258.3|4252.3|4256.8|4250.8|0
1729240490000|2024-10-18 08:34:50|4258.1|4252.1|4257.6|4251.6|4258.3|4252.3|4257.3|4251.3|0
1729240500000|2024-10-18 08:35:00|4257.3|4251.3|4256.3|4250.3|4257.3|4251.3|4256.3|4250.3|0
1729240510000|2024-10-18 08:35:10|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1729240540000|2024-10-18 08:35:40|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|0
1729240550000|2024-10-18 08:35:50|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|0
1729240580000|2024-10-18 08:36:20|4256.6|4250.6|4255.4|4249.4|4256.6|4250.6|4255.4|4249.4|4
1729240590000|2024-10-18 08:36:30|4255.1|4249.1|4256.1|4250.1|4256.1|4250.1|4255.1|4249.1|0
1729240600000|2024-10-18 08:36:40|4255.9|4249.9|4255.1|4249.1|4255.9|4249.9|4255.1|4249.1|0
1729240610000|2024-10-18 08:36:50|4256.1|4250.1|4257.3|4251.3|4257.3|4251.3|4256.1|4250.1|3
1729240620000|2024-10-18 08:37:00|4257.6|4251.6|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|0
1729240630000|2024-10-18 08:37:10|4257.3|4251.3|4256.6|4250.6|4257.3|4251.3|4256.6|4250.6|1
1729240640000|2024-10-18 08:37:20|4256.3|4250.3|4256.1|4250.1|4256.3|4250.3|4256.1|4250.1|0
1729240650000|2024-10-18 08:37:30|4255.8|4249.8|4255.1|4249.1|4255.8|4249.8|4255.1|4249.1|4
1729240660000|2024-10-18 08:37:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1729240680000|2024-10-18 08:38:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|1
1729240690000|2024-10-18 08:38:10|||||||||1
1729240740000|2024-10-18 08:39:00|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|4
1729240750000|2024-10-18 08:39:10|4254.9|4248.9|4255.1|4249.1|4255.1|4249.1|4254.9|4248.9|0
1729240760000|2024-10-18 08:39:20|4255.7|4249.7|4251.9|4245.9|4255.7|4249.7|4251.9|4245.9|41
1729240770000|2024-10-18 08:39:30|4251.7|4245.7|4250.9|4244.9|4251.7|4245.7|4250.9|4244.9|2
1729240780000|2024-10-18 08:39:40|4251.5|4245.5|4251.7|4245.7|4251.7|4245.7|4250.9|4244.9|0
1729240810000|2024-10-18 08:40:10|4252.2|4246.2|4252.9|4246.9|4252.9|4246.9|4252.2|4246.2|1
1729240820000|2024-10-18 08:40:20|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|1
1729240830000|2024-10-18 08:40:30|4254.9|4248.9|4255.9|4249.9|4255.9|4249.9|4254.9|4248.9|0
1729240850000|2024-10-18 08:40:50|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|10
1729240860000|2024-10-18 08:41:00|4256.3|4250.3|4255.6|4249.6|4256.3|4250.3|4255.6|4249.6|2
1729240870000|2024-10-18 08:41:10|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|1
1729240880000|2024-10-18 08:41:20|4255.3|4249.3|4255.1|4249.1|4255.3|4249.3|4255.1|4249.1|2
1729240890000|2024-10-18 08:41:30|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1729240900000|2024-10-18 08:41:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1729240910000|2024-10-18 08:41:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1729240920000|2024-10-18 08:42:00|4254.9|4248.9|4255.1|4249.1|4255.1|4249.1|4254.9|4248.9|0
1729240930000|2024-10-18 08:42:10|4255.4|4249.4|4255.1|4249.1|4255.4|4249.4|4255.1|4249.1|0
1729240940000|2024-10-18 08:42:20|4255.4|4249.4|4255.6|4249.6|4256.6|4250.6|4255.4|4249.4|1
1729240950000|2024-10-18 08:42:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1729240960000|2024-10-18 08:42:40|4256.3|4250.3|4256.6|4250.6|4256.6|4250.6|4256.3|4250.3|0
1729241000000|2024-10-18 08:43:20|4256.3|4250.3|4254.6|4248.6|4256.3|4250.3|4254.6|4248.6|2
1729241030000|2024-10-18 08:43:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1729241040000|2024-10-18 08:44:00|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1729241070000|2024-10-18 08:44:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1729241090000|2024-10-18 08:44:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1729241100000|2024-10-18 08:45:00|4255.1|4249.1|4255.6|4249.6|4255.6|4249.6|4254.9|4248.9|1
1729241110000|2024-10-18 08:45:10|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1729241130000|2024-10-18 08:45:30|4256.1|4250.1|4255.2|4249.2|4256.1|4250.1|4255.2|4249.2|5
1729241140000|2024-10-18 08:45:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1729241150000|2024-10-18 08:45:50|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1729241160000|2024-10-18 08:46:00|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1729241170000|2024-10-18 08:46:10|4255.5|4249.5|4254.9|4248.9|4255.5|4249.5|4254.9|4248.9|0
1729241180000|2024-10-18 08:46:20|4254.5|4248.5|4254.2|4248.2|4254.5|4248.5|4254.2|4248.2|1
1729241190000|2024-10-18 08:46:30|4254.4|4248.4|4254.7|4248.7|4254.7|4248.7|4254.4|4248.4|1
1729241200000|2024-10-18 08:46:40|4254.5|4248.5|4253.2|4247.2|4254.5|4248.5|4253.2|4247.2|0
1729241210000|2024-10-18 08:46:50|4254|4248|4254.9|4248.9|4254.9|4248.9|4254|4248|2
1729241220000|2024-10-18 08:47:00|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|0
1729241230000|2024-10-18 08:47:10|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|0
1729241250000|2024-10-18 08:47:30|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|0
1729241260000|2024-10-18 08:47:40|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|0
1729241270000|2024-10-18 08:47:50|4253.5|4247.5|4252.7|4246.7|4253.5|4247.5|4252.7|4246.7|1
1729241280000|2024-10-18 08:48:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1729241290000|2024-10-18 08:48:10|4252.9|4246.9|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|0
1729241300000|2024-10-18 08:48:20|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|1
1729241310000|2024-10-18 08:48:30|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1729241320000|2024-10-18 08:48:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1729241350000|2024-10-18 08:49:10|4252.4|4246.4|4252.2|4246.2|4252.4|4246.4|4252.2|4246.2|0
1729241360000|2024-10-18 08:49:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1729241370000|2024-10-18 08:49:30|4252.4|4246.4|4251.2|4245.2|4252.4|4246.4|4251.2|4245.2|1
1729241380000|2024-10-18 08:49:40|4251|4245|4250.5|4244.5|4251.2|4245.2|4250.4|4244.4|5
1729241390000|2024-10-18 08:49:50|4249.2|4243.2|4248.5|4242.5|4249.2|4243.2|4248.5|4242.5|0
1729241410000|2024-10-18 08:50:10|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|0
1729241420000|2024-10-18 08:50:20|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|0
1729241440000|2024-10-18 08:50:40|4247.9|4241.9|4248.2|4242.2|4248.2|4242.2|4247.9|4241.9|2
1729241450000|2024-10-18 08:50:50|4247.9|4241.9|4248.2|4242.2|4248.2|4242.2|4247.9|4241.9|0
1729241460000|2024-10-18 08:51:00|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|1
1729241480000|2024-10-18 08:51:20|4247.9|4241.9|4248.2|4242.2|4248.2|4242.2|4247.9|4241.9|1
1729241500000|2024-10-18 08:51:40|4248|4242|4248.7|4242.7|4249.2|4243.2|4247.7|4241.7|4
1729241510000|2024-10-18 08:51:50|4248.5|4242.5|4247.7|4241.7|4248.5|4242.5|4247.7|4241.7|1
1729241520000|2024-10-18 08:52:00|4248.5|4242.5|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|2
1729241530000|2024-10-18 08:52:10|4248.5|4242.5|4248.7|4242.7|4248.7|4242.7|4248.5|4242.5|0
1729241540000|2024-10-18 08:52:20|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|1
1729241550000|2024-10-18 08:52:30|4250|4244|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|0
1729241560000|2024-10-18 08:52:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1729241580000|2024-10-18 08:53:00|4250.9|4244.9|4250.7|4244.7|4250.9|4244.9|4250.7|4244.7|1
1729241590000|2024-10-18 08:53:10|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|2
1729241610000|2024-10-18 08:53:30|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|0
1729241650000|2024-10-18 08:54:10|4250.2|4244.2|4250.2|4244.2|4250.7|4244.7|4249.9|4243.9|0
1729241660000|2024-10-18 08:54:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1729241670000|2024-10-18 08:54:30|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1729241680000|2024-10-18 08:54:40|4250.5|4244.5|4250.7|4244.7|4250.7|4244.7|4250.5|4244.5|0
1729241700000|2024-10-18 08:55:00|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|1
1729241710000|2024-10-18 08:55:10|4250.9|4244.9|4250.7|4244.7|4250.9|4244.9|4250.7|4244.7|0
1729241720000|2024-10-18 08:55:20|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|1
1729241730000|2024-10-18 08:55:30|4250.9|4244.9|4248.9|4242.9|4251.2|4245.2|4248.9|4242.9|0
1729241740000|2024-10-18 08:55:40|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1729241760000|2024-10-18 08:56:00|4248.9|4242.9|4249.7|4243.7|4249.9|4243.9|4248.7|4242.7|2
1729241770000|2024-10-18 08:56:10|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|1
1729241780000|2024-10-18 08:56:20|4249.7|4243.7|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|0
1729241820000|2024-10-18 08:57:00|4247.9|4241.9|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|11
1729241840000|2024-10-18 08:57:20|4248.1|4242.1|4247.7|4241.7|4248.7|4242.7|4247.7|4241.7|10
1729241850000|2024-10-18 08:57:30|4247.4|4241.4|4245.9|4239.9|4247.4|4241.4|4245.7|4239.7|2
1729241860000|2024-10-18 08:57:40|4245.7|4239.7|4244.2|4238.2|4245.7|4239.7|4244.2|4238.2|1
1729241870000|2024-10-18 08:57:50|4243.9|4237.9|4243.9|4237.9|4244.4|4238.4|4242.9|4236.9|0
1729241880000|2024-10-18 08:58:00|4244.1|4238.1|4243.7|4237.7|4244.1|4238.1|4243.7|4237.7|1
1729241890000|2024-10-18 08:58:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1729241910000|2024-10-18 08:58:30|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1729241920000|2024-10-18 08:58:40|4242.9|4236.9|4240.9|4234.9|4242.9|4236.9|4240.9|4234.9|2
1729241930000|2024-10-18 08:58:50|4241.2|4235.2|4240.7|4234.7|4241.2|4235.2|4240.7|4234.7|0
1729241940000|2024-10-18 08:59:00|4240.9|4234.9|4240.7|4234.7|4240.9|4234.9|4240.7|4234.7|2
1729241950000|2024-10-18 08:59:10|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1729241970000|2024-10-18 08:59:30|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1729241990000|2024-10-18 08:59:50|||||||||1
1729242000000|2024-10-18 09:00:00|4239.9|4233.9|4240.2|4234.2|4240.2|4234.2|4239.9|4233.9|0
1729242010000|2024-10-18 09:00:10|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4239.9|4233.9|6
1729242020000|2024-10-18 09:00:20|4240.9|4234.9|4241.2|4235.2|4241.2|4235.2|4240.9|4234.9|1
1729242030000|2024-10-18 09:00:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1729242060000|2024-10-18 09:01:00|4241.2|4235.2|4240.7|4234.7|4241.2|4235.2|4240.7|4234.7|0
1729242070000|2024-10-18 09:01:10|4240.9|4234.9|4240.7|4234.7|4240.9|4234.9|4240.4|4234.4|0
1729242080000|2024-10-18 09:01:20|4241.2|4235.2|4238.9|4232.9|4241.2|4235.2|4238.9|4232.9|7
1729242120000|2024-10-18 09:02:00|4239.5|4233.5|4238.7|4232.7|4239.5|4233.5|4238.7|4232.7|1
1729242130000|2024-10-18 09:02:10|4237.9|4231.9|4237.7|4231.7|4237.9|4231.9|4237.7|4231.7|12
1729242140000|2024-10-18 09:02:20|4237.9|4231.9|4237.9|4231.9|4238.2|4232.2|4237.9|4231.9|4
1729242170000|2024-10-18 09:02:50|4238.1|4232.1|4238.4|4232.4|4238.9|4232.9|4238.1|4232.1|0
1729242180000|2024-10-18 09:03:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|5
1729242200000|2024-10-18 09:03:20|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1729242210000|2024-10-18 09:03:30|4239.7|4233.7|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|0
1729242220000|2024-10-18 09:03:40|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.2|4232.2|6
1729242240000|2024-10-18 09:04:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1729242280000|2024-10-18 09:04:40|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|1
1729242290000|2024-10-18 09:04:50|4241.2|4235.2|4240.9|4234.9|4241.2|4235.2|4240.9|4234.9|0
1729242300000|2024-10-18 09:05:00|4241.2|4235.2|4241.9|4235.9|4241.9|4235.9|4241.2|4235.2|1
1729242310000|2024-10-18 09:05:10|4241.7|4235.7|4241|4235|4241.7|4235.7|4241|4235|2
1729242320000|2024-10-18 09:05:20|4240.7|4234.7|4240.9|4234.9|4240.9|4234.9|4240.7|4234.7|1
1729242330000|2024-10-18 09:05:30|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1729242340000|2024-10-18 09:05:40|4240.9|4234.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|0
1729242370000|2024-10-18 09:06:10|4241.7|4235.7|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1729242380000|2024-10-18 09:06:20|4241.7|4235.7|4242.9|4236.9|4242.9|4236.9|4241.7|4235.7|3
1729242390000|2024-10-18 09:06:30|4242.7|4236.7|4242.9|4236.9|4242.9|4236.9|4242.7|4236.7|3
1729242410000|2024-10-18 09:06:50|||||||||1
1729242420000|2024-10-18 09:07:00|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1729242430000|2024-10-18 09:07:10|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1729242440000|2024-10-18 09:07:20|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1729242460000|2024-10-18 09:07:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|2
1729242480000|2024-10-18 09:08:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1729242490000|2024-10-18 09:08:10|4243.7|4237.7|4242.2|4236.2|4243.9|4237.9|4242.2|4236.2|3
1729242500000|2024-10-18 09:08:20|4242.9|4236.9|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|4
1729242510000|2024-10-18 09:08:30|4244.2|4238.2|4243.9|4237.9|4244.2|4238.2|4243.9|4237.9|0
1729242520000|2024-10-18 09:08:40|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|1
1729242540000|2024-10-18 09:09:00|4244.2|4238.2|4243.9|4237.9|4244.2|4238.2|4243.9|4237.9|0
1729242570000|2024-10-18 09:09:30|4243.2|4237.2|4243.2|4237.2|4243.4|4237.4|4243.2|4237.2|0
1729242580000|2024-10-18 09:09:40|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|0
1729242590000|2024-10-18 09:09:50|4243.7|4237.7|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|2
1729242600000|2024-10-18 09:10:00|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|0
1729242610000|2024-10-18 09:10:10|4242.9|4236.9|4243.2|4237.2|4243.2|4237.2|4242.2|4236.2|0
1729242620000|2024-10-18 09:10:20|4243.9|4237.9|4243.9|4237.9|4244.2|4238.2|4243.9|4237.9|0
1729242630000|2024-10-18 09:10:30|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1729242640000|2024-10-18 09:10:40|4245.2|4239.2|4244.9|4238.9|4245.9|4239.9|4244.9|4238.9|3
1729242650000|2024-10-18 09:10:50|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|0
1729242660000|2024-10-18 09:11:00|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1729242670000|2024-10-18 09:11:10|4244.5|4238.5|4244.2|4238.2|4244.5|4238.5|4244.2|4238.2|0
1729242680000|2024-10-18 09:11:20|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.2|4238.2|0
1729242690000|2024-10-18 09:11:30|4244.7|4238.7|4244.2|4238.2|4244.7|4238.7|4244.2|4238.2|0
1729242710000|2024-10-18 09:11:50|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1729242720000|2024-10-18 09:12:00|4242.9|4236.9|4241.9|4235.9|4242.9|4236.9|4241.9|4235.9|1
1729242730000|2024-10-18 09:12:10|4241.5|4235.5|4241.2|4235.2|4241.5|4235.5|4241.2|4235.2|0
1729242740000|2024-10-18 09:12:20|4240.9|4234.9|4240.9|4234.9|4241.7|4235.7|4240.9|4234.9|2
1729242750000|2024-10-18 09:12:30|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1729242770000|2024-10-18 09:12:50|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|1
1729242780000|2024-10-18 09:13:00|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|0
1729242800000|2024-10-18 09:13:20|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1729242810000|2024-10-18 09:13:30|4241.6|4235.6|4242.9|4236.9|4242.9|4236.9|4241.6|4235.6|1
1729242820000|2024-10-18 09:13:40|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|0
1729242830000|2024-10-18 09:13:50|4243.5|4237.5|4243.7|4237.7|4243.7|4237.7|4243.5|4237.5|0
1729242840000|2024-10-18 09:14:00|4244.9|4238.9|4245.2|4239.2|4245.2|4239.2|4244.9|4238.9|3
1729242850000|2024-10-18 09:14:10|4244.9|4238.9|4245.2|4239.2|4245.2|4239.2|4244.9|4238.9|0
1729242870000|2024-10-18 09:14:30|4245.5|4239.5|4245.7|4239.7|4245.7|4239.7|4245.5|4239.5|2
1729242880000|2024-10-18 09:14:40|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245|4239|5
1729242890000|2024-10-18 09:14:50|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1729242900000|2024-10-18 09:15:00|4244.7|4238.7|4244.2|4238.2|4244.7|4238.7|4244.2|4238.2|0
1729242920000|2024-10-18 09:15:20|4244.6|4238.6|4244.7|4238.7|4244.9|4238.9|4244.6|4238.6|0
1729242930000|2024-10-18 09:15:30|4244.2|4238.2|4243.7|4237.7|4244.2|4238.2|4243.7|4237.7|1
1729242940000|2024-10-18 09:15:40|4244.2|4238.2|4243.2|4237.2|4244.2|4238.2|4242.9|4236.9|7
1729242960000|2024-10-18 09:16:00|4242.6|4236.6|4240.2|4234.2|4242.6|4236.6|4240.2|4234.2|14
1729242970000|2024-10-18 09:16:10|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.4|4233.4|0
1729242980000|2024-10-18 09:16:20|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|1
1729242990000|2024-10-18 09:16:30|4240.5|4234.5|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|0
1729243010000|2024-10-18 09:16:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1729243020000|2024-10-18 09:17:00|4241|4235|4243.5|4237.5|4243.5|4237.5|4241|4235|8
1729243030000|2024-10-18 09:17:10|4243.7|4237.7|4243.5|4237.5|4243.7|4237.7|4243.5|4237.5|1
1729243040000|2024-10-18 09:17:20|4243.2|4237.2|4242.2|4236.2|4243.2|4237.2|4242.2|4236.2|0
1729243050000|2024-10-18 09:17:30|4242.5|4236.5|4242.7|4236.7|4242.7|4236.7|4242.5|4236.5|0
1729243060000|2024-10-18 09:17:40|4243.2|4237.2|4243.5|4237.5|4243.5|4237.5|4243.2|4237.2|2
1729243070000|2024-10-18 09:17:50|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|0
1729243090000|2024-10-18 09:18:10|4242.2|4236.2|4242.5|4236.5|4242.5|4236.5|4242.2|4236.2|0
1729243120000|2024-10-18 09:18:40|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1729243130000|2024-10-18 09:18:50|4242|4236|4241.7|4235.7|4242|4236|4241.7|4235.7|0
1729243140000|2024-10-18 09:19:00|4241.5|4235.5|4241.5|4235.5|4242.2|4236.2|4241.2|4235.2|1
1729243160000|2024-10-18 09:19:20|4241|4235|4240.5|4234.5|4241|4235|4240.5|4234.5|1
1729243170000|2024-10-18 09:19:30|4240.2|4234.2|4239.7|4233.7|4240.2|4234.2|4239.7|4233.7|0
1729243180000|2024-10-18 09:19:40|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4
1729243190000|2024-10-18 09:19:50|4240.7|4234.7|4241.5|4235.5|4241.5|4235.5|4240.7|4234.7|0
1729243200000|2024-10-18 09:20:00|4241.2|4235.2|4240.5|4234.5|4241.2|4235.2|4240.5|4234.5|0
1729243210000|2024-10-18 09:20:10|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1729243220000|2024-10-18 09:20:20|4240.5|4234.5|4240.7|4234.7|4241|4235|4240.5|4234.5|0
1729243230000|2024-10-18 09:20:30|4241|4235|4241|4235|4241.5|4235.5|4241|4235|0
1729243240000|2024-10-18 09:20:40|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1729243250000|2024-10-18 09:20:50|4241|4235|4241|4235|4241|4235|4241|4235|0
1729243260000|2024-10-18 09:21:00|4241.2|4235.2|4242.5|4236.5|4242.5|4236.5|4241.2|4235.2|0
1729243270000|2024-10-18 09:21:10|||||||||1
1729243280000|2024-10-18 09:21:20|4243.2|4237.2|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|1
1729243290000|2024-10-18 09:21:30|4242.2|4236.2|4242.5|4236.5|4242.5|4236.5|4242.2|4236.2|4
1729243310000|2024-10-18 09:21:50|4243.2|4237.2|4242.7|4236.7|4243.5|4237.5|4242.7|4236.7|5
1729243320000|2024-10-18 09:22:00|4243|4237|4242.5|4236.5|4243.5|4237.5|4242.5|4236.5|8
1729243330000|2024-10-18 09:22:10|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1729243340000|2024-10-18 09:22:20|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1729243360000|2024-10-18 09:22:40|4242|4236|4241.7|4235.7|4242|4236|4241.7|4235.7|0
1729243380000|2024-10-18 09:23:00|4242|4236|4241.7|4235.7|4242|4236|4241.7|4235.7|0
1729243390000|2024-10-18 09:23:10|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|1
1729243400000|2024-10-18 09:23:20|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4
1729243420000|2024-10-18 09:23:40|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1729243430000|2024-10-18 09:23:50|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|0
1729243440000|2024-10-18 09:24:00|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1729243450000|2024-10-18 09:24:10|4241.5|4235.5|4240.7|4234.7|4241.5|4235.5|4240.7|4234.7|0
1729243480000|2024-10-18 09:24:40|4241|4235|4241.5|4235.5|4241.5|4235.5|4241|4235|1
1729243490000|2024-10-18 09:24:50|4241.2|4235.2|4241|4235|4241.2|4235.2|4241|4235|0
1729243500000|2024-10-18 09:25:00|4241.2|4235.2|4242|4236|4242.5|4236.5|4241.2|4235.2|1
1729243510000|2024-10-18 09:25:10|4241.7|4235.7|4241.5|4235.5|4242.5|4236.5|4241.5|4235.5|1
1729243520000|2024-10-18 09:25:20|4241.2|4235.2|4241|4235|4241.2|4235.2|4241|4235|0
1729243530000|2024-10-18 09:25:30|4240.7|4234.7|4240.5|4234.5|4240.7|4234.7|4240.5|4234.5|1
1729243560000|2024-10-18 09:26:00|4240.7|4234.7|4240.5|4234.5|4240.7|4234.7|4240.5|4234.5|1
1729243570000|2024-10-18 09:26:10|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.5|4234.5|0
1729243580000|2024-10-18 09:26:20|4241|4235|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|0
1729243620000|2024-10-18 09:27:00|||||||||3
1729243630000|2024-10-18 09:27:10|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|1
1729243640000|2024-10-18 09:27:20|4240.7|4234.7|4239.2|4233.2|4240.7|4234.7|4239|4233|0
1729243650000|2024-10-18 09:27:30|4239|4233|4238.7|4232.7|4239|4233|4238.7|4232.7|0
1729243670000|2024-10-18 09:27:50|||||||||2
1729243680000|2024-10-18 09:28:00|4239|4233|4239.2|4233.2|4239.2|4233.2|4239|4233|1
1729243700000|2024-10-18 09:28:20|4239|4233|4239|4233|4239|4233|4239|4233|1
1729243710000|2024-10-18 09:28:30|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1729243720000|2024-10-18 09:28:40|4239.5|4233.5|4239.7|4233.7|4239.7|4233.7|4239.5|4233.5|1
1729243740000|2024-10-18 09:29:00|4240|4234|4240.5|4234.5|4240.5|4234.5|4239.7|4233.7|0
1729243790000|2024-10-18 09:29:50|4240.7|4234.7|4240.5|4234.5|4241|4235|4240.5|4234.5|0
1729243810000|2024-10-18 09:30:10|4240.7|4234.7|4240.5|4234.5|4240.7|4234.7|4240.5|4234.5|0
1729243820000|2024-10-18 09:30:20|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1729243830000|2024-10-18 09:30:30|4240|4234|4239.7|4233.7|4240|4234|4239.7|4233.7|1
1729243840000|2024-10-18 09:30:40|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1729243860000|2024-10-18 09:31:00|4239.7|4233.7|4239.5|4233.5|4239.7|4233.7|4239.5|4233.5|1
1729243870000|2024-10-18 09:31:10|4239|4233|4238.7|4232.7|4239.2|4233.2|4238.7|4232.7|0
1729243880000|2024-10-18 09:31:20|4237.7|4231.7|4238|4232|4238|4232|4237.7|4231.7|1
1729243960000|2024-10-18 09:32:40|4238.2|4232.2|4237|4231|4238.2|4232.2|4237|4231|7
1729243970000|2024-10-18 09:32:50|4236.7|4230.7|4237.2|4231.2|4237.2|4231.2|4236.7|4230.7|0
1729243980000|2024-10-18 09:33:00|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|3
1729243990000|2024-10-18 09:33:10|4237.2|4231.2|4237.5|4231.5|4237.5|4231.5|4237.2|4231.2|0
1729244030000|2024-10-18 09:33:50|4237.2|4231.2|4236.5|4230.5|4237.5|4231.5|4236.2|4230.2|1
1729244040000|2024-10-18 09:34:00|4236|4230|4236.5|4230.5|4236.5|4230.5|4236|4230|0
1729244050000|2024-10-18 09:34:10|4236.2|4230.2|4235.7|4229.7|4236.2|4230.2|4235.7|4229.7|0
1729244060000|2024-10-18 09:34:20|4236|4230|4236|4230|4236|4230|4236|4230|7
1729244070000|2024-10-18 09:34:30|4235.7|4229.7|4236|4230|4236|4230|4235.7|4229.7|6
1729244080000|2024-10-18 09:34:40|4235.7|4229.7|4236|4230|4236|4230|4235.7|4229.7|1
1729244090000|2024-10-18 09:34:50|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|26
1729244100000|2024-10-18 09:35:00|4236|4230|4236.2|4230.2|4236.2|4230.2|4236|4230|3
1729244110000|2024-10-18 09:35:10|4236.5|4230.5|4236.9|4230.9|4236.9|4230.9|4236.5|4230.5|3
1729244120000|2024-10-18 09:35:20|4237.5|4231.5|4236.5|4230.5|4237.5|4231.5|4236.5|4230.5|1
1729244130000|2024-10-18 09:35:30|4236.2|4230.2|4236.5|4230.5|4236.5|4230.5|4236.2|4230.2|1
1729244140000|2024-10-18 09:35:40|4236|4230|4237.5|4231.5|4237.5|4231.5|4236|4230|1
1729244180000|2024-10-18 09:36:20|4236.5|4230.5|4236.2|4230.2|4237.5|4231.5|4236|4230|1
1729244190000|2024-10-18 09:36:30|4236|4230|4235.7|4229.7|4236.7|4230.7|4235.7|4229.7|8
1729244200000|2024-10-18 09:36:40|4235.4|4229.4|4235.7|4229.7|4235.7|4229.7|4235.4|4229.4|21
1729244220000|2024-10-18 09:37:00|4236|4230|4236|4230|4236|4230|4236|4230|12
1729244240000|2024-10-18 09:37:20|||||||||1
1729244260000|2024-10-18 09:37:40|4235.7|4229.7|4236|4230|4236|4230|4235.7|4229.7|1
1729244270000|2024-10-18 09:37:50|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|7
1729244280000|2024-10-18 09:38:00|||||||||15
1729244290000|2024-10-18 09:38:10|||||||||10
1729244300000|2024-10-18 09:38:20|||||||||13
1729244310000|2024-10-18 09:38:30|||||||||22
1729244320000|2024-10-18 09:38:40|4235|4229|4232.7|4226.7|4235|4229|4231.7|4225.7|73
1729244330000|2024-10-18 09:38:50|4231.9|4225.9|4232|4226|4232.5|4226.5|4231.9|4225.9|4
1729244340000|2024-10-18 09:39:00|4232.2|4226.2|4231.2|4225.2|4232.2|4226.2|4230.7|4224.7|7
1729244350000|2024-10-18 09:39:10|4231|4225|4231|4225|4231|4225|4231|4225|0
1729244360000|2024-10-18 09:39:20|4230.9|4224.9|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|5
1729244380000|2024-10-18 09:39:40|||||||||3
1729244390000|2024-10-18 09:39:50|4231|4225|4231.2|4225.2|4231.2|4225.2|4231|4225|3
1729244400000|2024-10-18 09:40:00|||||||||3
1729244410000|2024-10-18 09:40:10|||||||||3
1729244420000|2024-10-18 09:40:20|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4
1729244440000|2024-10-18 09:40:40|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1729244450000|2024-10-18 09:40:50|4230.7|4224.7|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|6
1729244460000|2024-10-18 09:41:00|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|0
1729244470000|2024-10-18 09:41:10|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|8
1729244480000|2024-10-18 09:41:20|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.4|4223.4|0
1729244490000|2024-10-18 09:41:30|4230|4224|4230|4224|4230|4224|4230|4224|1
1729244510000|2024-10-18 09:41:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|3
1729244520000|2024-10-18 09:42:00|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|1
1729244530000|2024-10-18 09:42:10|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|8
1729244540000|2024-10-18 09:42:20|||||||||1
1729244550000|2024-10-18 09:42:30|||||||||5
1729244560000|2024-10-18 09:42:40|4231|4225|4231.2|4225.2|4231.2|4225.2|4231|4225|0
1729244590000|2024-10-18 09:43:10|4230.7|4224.7|4231|4225|4231|4225|4230.7|4224.7|2
1729244600000|2024-10-18 09:43:20|4230.7|4224.7|4229.7|4223.7|4230.7|4224.7|4229.7|4223.7|6
1729244610000|2024-10-18 09:43:30|4230|4224|4230.2|4224.2|4230.2|4224.2|4230|4224|1
1729244630000|2024-10-18 09:43:50|4230|4224|4230.2|4224.2|4230.2|4224.2|4230|4224|0
1729244640000|2024-10-18 09:44:00|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1729244650000|2024-10-18 09:44:10|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1729244680000|2024-10-18 09:44:40|4230.5|4224.5|4231.2|4225.2|4231.2|4225.2|4230.5|4224.5|4
1729244690000|2024-10-18 09:44:50|4231.5|4225.5|4231.2|4225.2|4231.5|4225.5|4231.2|4225.2|2
1729244700000|2024-10-18 09:45:00|4231|4225|4231|4225|4231|4225|4231|4225|0
1729244710000|2024-10-18 09:45:10|4231.2|4225.2|4230.5|4224.5|4231.2|4225.2|4230.2|4224.2|6
1729244730000|2024-10-18 09:45:30|4230|4224|4230|4224|4230|4224|4230|4224|1
1729244760000|2024-10-18 09:46:00|4230.2|4224.2|4230|4224|4230.2|4224.2|4230|4224|1
1729244770000|2024-10-18 09:46:10|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1729244780000|2024-10-18 09:46:20|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|1
1729244820000|2024-10-18 09:47:00|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1729244850000|2024-10-18 09:47:30|4230.5|4224.5|4231.2|4225.2|4231.2|4225.2|4230.5|4224.5|6
1729244870000|2024-10-18 09:47:50|||||||||2
1729244890000|2024-10-18 09:48:10|4231|4225|4231|4225|4231|4225|4230.9|4224.9|6
1729244900000|2024-10-18 09:48:20|4230.7|4224.7|4231|4225|4231|4225|4230.7|4224.7|1
1729244930000|2024-10-18 09:48:50|4231.2|4225.2|4231.8|4225.8|4232|4226|4231.2|4225.2|10
1729244940000|2024-10-18 09:49:00|4231.5|4225.5|4234|4228|4235|4229|4231.5|4225.5|34
1729244950000|2024-10-18 09:49:10|||||||||18
1729244970000|2024-10-18 09:49:30|4234.4|4228.4|4234.7|4228.7|4235|4229|4234.4|4228.4|3
1729244980000|2024-10-18 09:49:40|4235|4229|4235|4229|4235|4229|4234.7|4228.7|0
1729245000000|2024-10-18 09:50:00|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1729245010000|2024-10-18 09:50:10|4234.2|4228.2|4233|4227|4234.2|4228.2|4232.2|4226.2|6
1729245020000|2024-10-18 09:50:20|4232.8|4226.8|4234|4228|4234|4228|4232.8|4226.8|1
1729245050000|2024-10-18 09:50:50|4234.2|4228.2|4235|4229|4235.7|4229.7|4234.2|4228.2|4
1729245060000|2024-10-18 09:51:00|4235.2|4229.2|4235.5|4229.5|4235.5|4229.5|4235.2|4229.2|0
1729245090000|2024-10-18 09:51:30|4236|4230|4236.2|4230.2|4236.2|4230.2|4236|4230|1
1729245100000|2024-10-18 09:51:40|4236.5|4230.5|4236|4230|4236.7|4230.7|4235.4|4229.4|3
1729245120000|2024-10-18 09:52:00|4235.7|4229.7|4236|4230|4236|4230|4235.4|4229.4|0
1729245130000|2024-10-18 09:52:10|4235.2|4229.2|4236|4230|4236|4230|4235.2|4229.2|0
1729245140000|2024-10-18 09:52:20|4236.2|4230.2|4237.5|4231.5|4237.5|4231.5|4236.2|4230.2|3
1729245150000|2024-10-18 09:52:30|4237|4231|4237|4231|4237.2|4231.2|4237|4231|2
1729245170000|2024-10-18 09:52:50|4236.2|4230.2|4236|4230|4236.2|4230.2|4236|4230|2
1729245180000|2024-10-18 09:53:00|4235.2|4229.2|4235|4229|4235.2|4229.2|4235|4229|0
1729245200000|2024-10-18 09:53:20|4235.2|4229.2|4235|4229|4235.2|4229.2|4235|4229|1
1729245210000|2024-10-18 09:53:30|||||||||2
1729245220000|2024-10-18 09:53:40|||||||||1
1729245250000|2024-10-18 09:54:10|4236|4230|4236.5|4230.5|4236.5|4230.5|4236|4230|15
1729245260000|2024-10-18 09:54:20|4236|4230|4237|4231|4237|4231|4236|4230|1
1729245270000|2024-10-18 09:54:30|4236.7|4230.7|4236.5|4230.5|4237|4231|4236.5|4230.5|0
1729245280000|2024-10-18 09:54:40|4237|4231|4237|4231|4237|4231|4236.2|4230.2|0
1729245290000|2024-10-18 09:54:50|4237.3|4231.3|4237|4231|4237.3|4231.3|4237|4231|1
1729245300000|2024-10-18 09:55:00|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1729245310000|2024-10-18 09:55:10|4236.6|4230.6|4235.6|4229.6|4236.6|4230.6|4235|4229|22
1729245320000|2024-10-18 09:55:20|4235.8|4229.8|4237.6|4231.6|4237.6|4231.6|4235.8|4229.8|3
1729245330000|2024-10-18 09:55:30|4237.3|4231.3|4237.6|4231.6|4237.6|4231.6|4236.8|4230.8|1
1729245340000|2024-10-18 09:55:40|4237.8|4231.8|4237.3|4231.3|4237.8|4231.8|4237.3|4231.3|3
1729245350000|2024-10-18 09:55:50|4237.1|4231.1|4238.3|4232.3|4239.6|4233.6|4237.1|4231.1|11
1729245360000|2024-10-18 09:56:00|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.3|4232.3|3
1729245370000|2024-10-18 09:56:10|4238.8|4232.8|4237.6|4231.6|4238.8|4232.8|4237.6|4231.6|21
1729245380000|2024-10-18 09:56:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1729245390000|2024-10-18 09:56:30|||||||||2
1729245400000|2024-10-18 09:56:40|||||||||8
1729245410000|2024-10-18 09:56:50|4236.8|4230.8|4236|4230|4236.8|4230.8|4236|4230|0
1729245420000|2024-10-18 09:57:00|4236.3|4230.3|4236.3|4230.3|4236.6|4230.6|4236|4230|0
1729245430000|2024-10-18 09:57:10|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1729245440000|2024-10-18 09:57:20|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|1
1729245450000|2024-10-18 09:57:30|4236.3|4230.3|4236.1|4230.1|4236.3|4230.3|4236.1|4230.1|1
1729245460000|2024-10-18 09:57:40|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1729245470000|2024-10-18 09:57:50|4236.4|4230.4|4236.3|4230.3|4236.4|4230.4|4236.1|4230.1|0
1729245480000|2024-10-18 09:58:00|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1729245490000|2024-10-18 09:58:10|4236.3|4230.3|4237.3|4231.3|4237.3|4231.3|4236.3|4230.3|1
1729245500000|2024-10-18 09:58:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1729245510000|2024-10-18 09:58:30|4237.8|4231.8|4236.8|4230.8|4238|4232|4236.8|4230.8|1
1729245520000|2024-10-18 09:58:40|4236.6|4230.6|4237.3|4231.3|4237.6|4231.6|4236.5|4230.5|3
1729245530000|2024-10-18 09:58:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1729245540000|2024-10-18 09:59:00|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|1
1729245550000|2024-10-18 09:59:10|4236.3|4230.3|4234.6|4228.6|4236.6|4230.6|4234.6|4228.6|1
1729245560000|2024-10-18 09:59:20|4234.3|4228.3|4235.8|4229.8|4235.8|4229.8|4234|4228|6
1729245570000|2024-10-18 09:59:30|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4234.8|4228.8|0
1729245580000|2024-10-18 09:59:40|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4235.3|4229.3|0
1729245590000|2024-10-18 09:59:50|4235.7|4229.7|4237.3|4231.3|4237.3|4231.3|4235.7|4229.7|2
1729245600000|2024-10-18 10:00:00|4237.6|4231.6|4237.6|4231.6|4238|4232|4237.6|4231.6|0
1729245610000|2024-10-18 10:00:10|4237|4231|4237.3|4231.3|4237.3|4231.3|4237|4231|0
1729245620000|2024-10-18 10:00:20|4237.5|4231.5|4237.3|4231.3|4237.5|4231.5|4237.3|4231.3|0
1729245630000|2024-10-18 10:00:30|4237|4231|4237.6|4231.6|4237.8|4231.8|4237|4231|3
1729245640000|2024-10-18 10:00:40|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1729245650000|2024-10-18 10:00:50|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|1
1729245660000|2024-10-18 10:01:00|4234.8|4228.8|4234.9|4228.9|4234.9|4228.9|4234.3|4228.3|28
1729245670000|2024-10-18 10:01:10|4234.8|4228.8|4234.6|4228.6|4234.8|4228.8|4234.6|4228.6|0
1729245680000|2024-10-18 10:01:20|||||||||1
1729245700000|2024-10-18 10:01:40|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|6
1729245710000|2024-10-18 10:01:50|4234.3|4228.3|4233|4227|4234.3|4228.3|4233|4227|2
1729245720000|2024-10-18 10:02:00|4233.5|4227.5|4234|4228|4235|4229|4233.5|4227.5|8
1729245730000|2024-10-18 10:02:10|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1729245740000|2024-10-18 10:02:20|4234|4228|4234|4228|4234|4228|4234|4228|0
1729245750000|2024-10-18 10:02:30|4233.8|4227.8|4233|4227|4233.8|4227.8|4233|4227|0
1729245760000|2024-10-18 10:02:40|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|0
1729245770000|2024-10-18 10:02:50|4233.2|4227.2|4233|4227|4233.2|4227.2|4233|4227|1
1729245780000|2024-10-18 10:03:00|4232.8|4226.8|4233|4227|4233|4227|4232.8|4226.8|0
1729245790000|2024-10-18 10:03:10|4233.2|4227.2|4233|4227|4233.2|4227.2|4233|4227|0
1729245800000|2024-10-18 10:03:20|4233.2|4227.2|4233|4227|4233.2|4227.2|4233|4227|2
1729245820000|2024-10-18 10:03:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|5
1729245840000|2024-10-18 10:04:00|||||||||1
1729245860000|2024-10-18 10:04:20|4232.7|4226.7|4233|4227|4233|4227|4232.7|4226.7|0
1729245900000|2024-10-18 10:05:00|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|8
1729245910000|2024-10-18 10:05:10|4233.2|4227.2|4233|4227|4233.2|4227.2|4233|4227|3
1729245920000|2024-10-18 10:05:20|4233.4|4227.4|4233|4227|4233.4|4227.4|4233|4227|1
1729245930000|2024-10-18 10:05:30|4232.7|4226.7|4232.5|4226.5|4232.7|4226.7|4232.5|4226.5|1
1729245940000|2024-10-18 10:05:40|4232.8|4226.8|4233|4227|4233|4227|4232.8|4226.8|2
1729245970000|2024-10-18 10:06:10|4234|4228|4233|4227|4234|4228|4233|4227|2
1729245980000|2024-10-18 10:06:20|4233.3|4227.3|4233|4227|4233.3|4227.3|4233|4227|3
1729246050000|2024-10-18 10:07:30|4233.2|4227.2|4233|4227|4233.2|4227.2|4233|4227|2
1729246060000|2024-10-18 10:07:40|4233.2|4227.2|4234|4228|4235|4229|4233.2|4227.2|2
1729246070000|2024-10-18 10:07:50|4233|4227|4234|4228|4234|4228|4233|4227|12
1729246080000|2024-10-18 10:08:00|4233.7|4227.7|4233|4227|4234|4228|4233|4227|29
1729246090000|2024-10-18 10:08:10|4232.7|4226.7|4233|4227|4233|4227|4232.7|4226.7|1
1729246110000|2024-10-18 10:08:30|4233.2|4227.2|4233|4227|4233.2|4227.2|4233|4227|26
1729246120000|2024-10-18 10:08:40|4232.7|4226.7|4232.5|4226.5|4233.2|4227.2|4232.5|4226.5|8
1729246160000|2024-10-18 10:09:20|4232.7|4226.7|4233|4227|4233|4227|4232.7|4226.7|0
1729246200000|2024-10-18 10:10:00|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|0
1729246250000|2024-10-18 10:10:50|4232.7|4226.7|4232|4226|4232.7|4226.7|4232|4226|2
1729246260000|2024-10-18 10:11:00|4231.8|4225.8|4231.2|4225.2|4232|4226|4231.2|4225.2|0
1729246270000|2024-10-18 10:11:10|4231|4225|4231|4225|4231|4225|4230.5|4224.5|1
1729246290000|2024-10-18 10:11:30|4230.2|4224.2|4230.4|4224.4|4230.4|4224.4|4230.2|4224.2|2
1729246300000|2024-10-18 10:11:40|4231|4225|4230|4224|4231|4225|4230|4224|0
1729246340000|2024-10-18 10:12:20|4230.4|4224.4|4231|4225|4231|4225|4230.4|4224.4|0
1729246350000|2024-10-18 10:12:30|4232|4226|4231.4|4225.4|4232|4226|4231.2|4225.2|0
1729246360000|2024-10-18 10:12:40|4231.7|4225.7|4231.2|4225.2|4231.7|4225.7|4231.2|4225.2|0
1729246370000|2024-10-18 10:12:50|4231.7|4225.7|4232|4226|4232|4226|4231.7|4225.7|0
1729246380000|2024-10-18 10:13:00|4231.7|4225.7|4231.2|4225.2|4231.7|4225.7|4231.2|4225.2|0
1729246390000|2024-10-18 10:13:10|4232|4226|4232|4226|4232|4226|4232|4226|0
1729246400000|2024-10-18 10:13:20|4232.7|4226.7|4233|4227|4233|4227|4232.7|4226.7|0
1729246430000|2024-10-18 10:13:50|4232.8|4226.8|4233|4227|4233|4227|4232.8|4226.8|0
1729246440000|2024-10-18 10:14:00|4233.5|4227.5|4232.7|4226.7|4233.5|4227.5|4232.7|4226.7|2
1729246450000|2024-10-18 10:14:10|4233|4227|4233|4227|4233|4227|4233|4227|0
1729246470000|2024-10-18 10:14:30|4232.2|4226.2|4232.5|4226.5|4232.5|4226.5|4232.2|4226.2|1
1729246480000|2024-10-18 10:14:40|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1729246490000|2024-10-18 10:14:50|4231.9|4225.9|4231|4225|4231.9|4225.9|4231|4225|1
1729246500000|2024-10-18 10:15:00|4231.2|4225.2|4231|4225|4231.2|4225.2|4231|4225|0
1729246510000|2024-10-18 10:15:10|4230.7|4224.7|4231|4225|4231|4225|4230.7|4224.7|0
1729246540000|2024-10-18 10:15:40|4231.2|4225.2|4231|4225|4231.2|4225.2|4230.7|4224.7|106
1729246550000|2024-10-18 10:15:50|4231.2|4225.2|4232|4226|4232|4226|4231.2|4225.2|1
1729246570000|2024-10-18 10:16:10|4231|4225|4231|4225|4231|4225|4231|4225|1
1729246580000|2024-10-18 10:16:20|4231.2|4225.2|4230.2|4224.2|4231.2|4225.2|4230.2|4224.2|1
1729246590000|2024-10-18 10:16:30|4230|4224|4230|4224|4230.2|4224.2|4229.7|4223.7|3
1729246620000|2024-10-18 10:17:00|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|0
1729246680000|2024-10-18 10:18:00|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|1
1729246690000|2024-10-18 10:18:10|4228.7|4222.7|4225|4219|4228.7|4222.7|4223.7|4217.7|47
1729246700000|2024-10-18 10:18:20|4225.4|4219.4|4225.7|4219.7|4225.7|4219.7|4225.4|4219.4|2
1729246710000|2024-10-18 10:18:30|4226.2|4220.2|4227|4221|4227|4221|4226.2|4220.2|0
1729246730000|2024-10-18 10:18:50|4227.2|4221.2|4227.4|4221.4|4227.4|4221.4|4227.2|4221.2|10
1729246740000|2024-10-18 10:19:00|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1729246760000|2024-10-18 10:19:20|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1729246770000|2024-10-18 10:19:30|4227.7|4221.7|4227.4|4221.4|4227.7|4221.7|4227.4|4221.4|0
1729246780000|2024-10-18 10:19:40|4227.7|4221.7|4227.9|4221.9|4227.9|4221.9|4227.7|4221.7|0
1729246790000|2024-10-18 10:19:50|4227.7|4221.7|4228.2|4222.2|4228.4|4222.4|4227.7|4221.7|1
1729246800000|2024-10-18 10:20:00|4227.5|4221.5|4228|4222|4228|4222|4227.2|4221.2|3
1729246810000|2024-10-18 10:20:10|4227.8|4221.8|4229|4223|4229|4223|4227.8|4221.8|1
1729246820000|2024-10-18 10:20:20|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|2
1729246830000|2024-10-18 10:20:30|4230|4224|4230.2|4224.2|4230.2|4224.2|4229.7|4223.7|1
1729246840000|2024-10-18 10:20:40|4230|4224|4230.2|4224.2|4230.2|4224.2|4230|4224|0
1729246850000|2024-10-18 10:20:50|4229.7|4223.7|4230|4224|4230|4224|4229.7|4223.7|1
1729246860000|2024-10-18 10:21:00|4230.2|4224.2|4231|4225|4231|4225|4230.2|4224.2|3
1729246870000|2024-10-18 10:21:10|4231.7|4225.7|4231.2|4225.2|4231.7|4225.7|4231.2|4225.2|0
1729246900000|2024-10-18 10:21:40|4231.4|4225.4|4232|4226|4232|4226|4231.4|4225.4|2
1729246910000|2024-10-18 10:21:50|4232.7|4226.7|4232.7|4226.7|4233|4227|4232.7|4226.7|0
1729246920000|2024-10-18 10:22:00|4232.2|4226.2|4233|4227|4234.2|4228.2|4232.2|4226.2|10
1729246930000|2024-10-18 10:22:10|4232.7|4226.7|4232.2|4226.2|4233|4227|4232.2|4226.2|1
1729246940000|2024-10-18 10:22:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1729246950000|2024-10-18 10:22:30|4233|4227|4232|4226|4233|4227|4232|4226|3
1729246960000|2024-10-18 10:22:40|4231.7|4225.7|4232.7|4226.7|4233|4227|4231.7|4225.7|1
1729247000000|2024-10-18 10:23:20|4232.2|4226.2|4233|4227|4233|4227|4232.2|4226.2|0
1729247020000|2024-10-18 10:23:40|4232.7|4226.7|4233|4227|4233|4227|4232.7|4226.7|0
1729247030000|2024-10-18 10:23:50|4233.2|4227.2|4233|4227|4233.2|4227.2|4232.2|4226.2|1
1729247040000|2024-10-18 10:24:00|4232.7|4226.7|4233|4227|4233|4227|4232.2|4226.2|1
1729247050000|2024-10-18 10:24:10|4232.7|4226.7|4233|4227|4233|4227|4232.4|4226.4|0
1729247100000|2024-10-18 10:25:00|4233.2|4227.2|4232.2|4226.2|4233.2|4227.2|4232.2|4226.2|9
1729247110000|2024-10-18 10:25:10|4231.2|4225.2|4232|4226|4232|4226|4231.2|4225.2|2
1729247130000|2024-10-18 10:25:30|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.2|4225.2|0
1729247140000|2024-10-18 10:25:40|4231.2|4225.2|4231.7|4225.7|4231.7|4225.7|4231.2|4225.2|0
1729247150000|2024-10-18 10:25:50|4231.5|4225.5|4231.7|4225.7|4231.7|4225.7|4231.5|4225.5|0
1729247160000|2024-10-18 10:26:00|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1729247170000|2024-10-18 10:26:10|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1729247180000|2024-10-18 10:26:20|4232|4226|4232|4226|4232|4226|4232|4226|0
1729247190000|2024-10-18 10:26:30|4231.8|4225.8|4232|4226|4232.2|4226.2|4231.8|4225.8|1
1729247210000|2024-10-18 10:26:50|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1729247230000|2024-10-18 10:27:10|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1729247260000|2024-10-18 10:27:40|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|1
1729247270000|2024-10-18 10:27:50|4230.5|4224.5|4230.2|4224.2|4230.5|4224.5|4230.2|4224.2|0
1729247290000|2024-10-18 10:28:10|4230|4224|4229.2|4223.2|4230|4224|4229|4223|2
1729247300000|2024-10-18 10:28:20|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|1
1729247310000|2024-10-18 10:28:30|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|1
1729247320000|2024-10-18 10:28:40|4229|4223|4229|4223|4229|4223|4229|4223|0
1729247340000|2024-10-18 10:29:00|4229.2|4223.2|4228.2|4222.2|4229.2|4223.2|4228.2|4222.2|3
1729247360000|2024-10-18 10:29:20|4228.4|4222.4|4228.2|4222.2|4228.7|4222.7|4228.2|4222.2|0
1729247370000|2024-10-18 10:29:30|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4
1729247380000|2024-10-18 10:29:40|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|1
1729247390000|2024-10-18 10:29:50|4229|4223|4229|4223|4229|4223|4228.7|4222.7|1
1729247400000|2024-10-18 10:30:00|4229.2|4223.2|4229|4223|4229.2|4223.2|4229|4223|1
1729247410000|2024-10-18 10:30:10|4228.7|4222.7|4229|4223|4229|4223|4228.7|4222.7|0
1729247420000|2024-10-18 10:30:20|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1729247430000|2024-10-18 10:30:30|4229|4223|4229|4223|4229|4223|4229|4223|0
1729247460000|2024-10-18 10:31:00|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.2|4222.2|1
1729247480000|2024-10-18 10:31:20|4229|4223|4229|4223|4229|4223|4229|4223|0
1729247500000|2024-10-18 10:31:40|4229.2|4223.2|4229|4223|4229.2|4223.2|4229|4223|2
1729247520000|2024-10-18 10:32:00|4229.2|4223.2|4228.7|4222.7|4229.2|4223.2|4228|4222|7
1729247530000|2024-10-18 10:32:10|4229|4223|4228.7|4222.7|4229|4223|4228.7|4222.7|0
1729247540000|2024-10-18 10:32:20|4228.4|4222.4|4227.7|4221.7|4228.4|4222.4|4227.7|4221.7|3
1729247550000|2024-10-18 10:32:30|4228.7|4222.7|4228.7|4222.7|4229.2|4223.2|4228.7|4222.7|4
1729247560000|2024-10-18 10:32:40|4229|4223|4228.7|4222.7|4229.2|4223.2|4228.7|4222.7|2
1729247600000|2024-10-18 10:33:20|4230.2|4224.2|4231|4225|4231.2|4225.2|4229.7|4223.7|21
1729247610000|2024-10-18 10:33:30|4230.7|4224.7|4229.5|4223.5|4230.7|4224.7|4228.7|4222.7|25
1729247620000|2024-10-18 10:33:40|4229.4|4223.4|4229.2|4223.2|4229.4|4223.4|4229|4223|6
1729247630000|2024-10-18 10:33:50|4229.5|4223.5|4229.7|4223.7|4229.7|4223.7|4229|4223|8
1729247640000|2024-10-18 10:34:00|4229.5|4223.5|4229|4223|4229.7|4223.7|4229|4223|15
1729247670000|2024-10-18 10:34:30|4229.2|4223.2|4229|4223|4229.2|4223.2|4229|4223|1
1729247680000|2024-10-18 10:34:40|4229.2|4223.2|4229|4223|4229.2|4223.2|4229|4223|3
1729247690000|2024-10-18 10:34:50|4229.2|4223.2|4229|4223|4229.2|4223.2|4229|4223|1
1729247700000|2024-10-18 10:35:00|4229.4|4223.4|4230|4224|4230|4224|4229.4|4223.4|4
1729247710000|2024-10-18 10:35:10|4230.2|4224.2|4232.2|4226.2|4232.2|4226.2|4230.2|4224.2|3
1729247730000|2024-10-18 10:35:30|4228.5|4222.5|4228.2|4222.2|4228.5|4222.5|4228.2|4222.2|8
1729247740000|2024-10-18 10:35:40|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|2
1729247750000|2024-10-18 10:35:50|||||||||2
1729247760000|2024-10-18 10:36:00|4228.2|4222.2|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|8
1729247770000|2024-10-18 10:36:10|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4
1729247780000|2024-10-18 10:36:20|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.2|4221.2|2
1729247790000|2024-10-18 10:36:30|4228|4222|4228|4222|4228|4222|4228|4222|0
1729247800000|2024-10-18 10:36:40|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1729247820000|2024-10-18 10:37:00|4226.9|4220.9|4225|4219|4226.9|4220.9|4224.7|4218.7|35
1729247830000|2024-10-18 10:37:10|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|0
1729247840000|2024-10-18 10:37:20|4225.7|4219.7|4225.9|4219.9|4225.9|4219.9|4225.7|4219.7|7
1729247850000|2024-10-18 10:37:30|4226.2|4220.2|4226.2|4220.2|4226.4|4220.4|4226.2|4220.2|2
1729247860000|2024-10-18 10:37:40|4225.9|4219.9|4226.2|4220.2|4226.4|4220.4|4225.9|4219.9|2
1729247880000|2024-10-18 10:38:00|4225.9|4219.9|4226.2|4220.2|4226.2|4220.2|4225.9|4219.9|0
1729247890000|2024-10-18 10:38:10|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1729247910000|2024-10-18 10:38:30|4226.2|4220.2|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|0
1729247920000|2024-10-18 10:38:40|4225.7|4219.7|4225.4|4219.4|4225.7|4219.7|4225.4|4219.4|1
1729247940000|2024-10-18 10:39:00|4225.2|4219.2|4225.4|4219.4|4225.7|4219.7|4225.2|4219.2|1
1729247950000|2024-10-18 10:39:10|4225.2|4219.2|4223.7|4217.7|4225.2|4219.2|4223.7|4217.7|2
1729247960000|2024-10-18 10:39:20|4224|4218|4224|4218|4224|4218|4224|4218|1
1729247970000|2024-10-18 10:39:30|4224.2|4218.2|4224.4|4218.4|4224.4|4218.4|4224.2|4218.2|0
1729248020000|2024-10-18 10:40:20|4224.2|4218.2|4224.4|4218.4|4224.4|4218.4|4224.2|4218.2|0
1729248030000|2024-10-18 10:40:30|4225.3|4219.3|4227.2|4221.2|4227.4|4221.4|4225.3|4219.3|9
1729248050000|2024-10-18 10:40:50|4227.4|4221.4|4227.7|4221.7|4228|4222|4227.4|4221.4|0
1729248060000|2024-10-18 10:41:00|||||||||1
1729248070000|2024-10-18 10:41:10|4228|4222|4227.7|4221.7|4228|4222|4227.7|4221.7|0
1729248120000|2024-10-18 10:42:00|4226.4|4220.4|4227.4|4221.4|4227.4|4221.4|4226.4|4220.4|4
1729248130000|2024-10-18 10:42:10|4228|4222|4228|4222|4228|4222|4228|4222|0
1729248150000|2024-10-18 10:42:30|4227.7|4221.7|4228|4222|4228|4222|4227.4|4221.4|0
1729248170000|2024-10-18 10:42:50|4228.2|4222.2|4228|4222|4228.2|4222.2|4227.4|4221.4|1
1729248180000|2024-10-18 10:43:00|4228.2|4222.2|4231.2|4225.2|4231.2|4225.2|4228.2|4222.2|1
1729248190000|2024-10-18 10:43:10|4231.4|4225.4|4231.7|4225.7|4231.7|4225.7|4231.4|4225.4|0
1729248210000|2024-10-18 10:43:30|4232|4226|4232|4226|4232|4226|4232|4226|0
1729248220000|2024-10-18 10:43:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1729248240000|2024-10-18 10:44:00|4232.2|4226.2|4233.2|4227.2|4233.4|4227.4|4232.2|4226.2|1
1729248260000|2024-10-18 10:44:20|4233.9|4227.9|4234.2|4228.2|4234.2|4228.2|4233.9|4227.9|3
1729248270000|2024-10-18 10:44:30|4235.2|4229.2|4235.4|4229.4|4235.4|4229.4|4235.2|4229.2|2
1729248280000|2024-10-18 10:44:40|4235.2|4229.2|4234.7|4228.7|4235.2|4229.2|4234.7|4228.7|1
1729248290000|2024-10-18 10:44:50|4234.4|4228.4|4234.2|4228.2|4234.4|4228.4|4234.2|4228.2|1
1729248300000|2024-10-18 10:45:00|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|1
1729248310000|2024-10-18 10:45:10|4235.5|4229.5|4235.2|4229.2|4235.5|4229.5|4234.7|4228.7|3
1729248330000|2024-10-18 10:45:30|4235|4229|4235.4|4229.4|4235.4|4229.4|4235|4229|0
1729248340000|2024-10-18 10:45:40|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|2
1729248350000|2024-10-18 10:45:50|4235.4|4229.4|4235.7|4229.7|4235.9|4229.9|4235.4|4229.4|0
1729248360000|2024-10-18 10:46:00|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1729248370000|2024-10-18 10:46:10|||||||||1
1729248380000|2024-10-18 10:46:20|4235.7|4229.7|4235.7|4229.7|4236|4230|4235.4|4229.4|22
1729248390000|2024-10-18 10:46:30|4236|4230|4236|4230|4236|4230|4236|4230|0
1729248400000|2024-10-18 10:46:40|4235.7|4229.7|4235.7|4229.7|4236.2|4230.2|4235.7|4229.7|1
1729248410000|2024-10-18 10:46:50|4232.4|4226.4|4232.7|4226.7|4232.7|4226.7|4232.4|4226.4|9
1729248420000|2024-10-18 10:47:00|4232.8|4226.8|4232|4226|4232.8|4226.8|4232|4226|11
1729248430000|2024-10-18 10:47:10|4232.3|4226.3|4231.3|4225.3|4232.3|4226.3|4231.3|4225.3|1
1729248440000|2024-10-18 10:47:20|4232|4226|4231.8|4225.8|4232|4226|4231.8|4225.8|1
1729248450000|2024-10-18 10:47:30|4232|4226|4232.8|4226.8|4232.8|4226.8|4232|4226|1
1729248460000|2024-10-18 10:47:40|4233|4227|4233|4227|4233|4227|4233|4227|1
1729248520000|2024-10-18 10:48:40|4232.8|4226.8|4233|4227|4233|4227|4232.5|4226.5|0
1729248570000|2024-10-18 10:49:30|4233.1|4227.1|4232|4226|4233.1|4227.1|4232|4226|1
1729248580000|2024-10-18 10:49:40|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1729248590000|2024-10-18 10:49:50|4233|4227|4233|4227|4233.8|4227.8|4233|4227|0
1729248600000|2024-10-18 10:50:00|4232.8|4226.8|4232|4226|4232.8|4226.8|4232|4226|1
1729248610000|2024-10-18 10:50:10|4231.6|4225.6|4232|4226|4232|4226|4231.6|4225.6|0
1729248620000|2024-10-18 10:50:20|4231.8|4225.8|4232|4226|4232|4226|4231.8|4225.8|0
1729248660000|2024-10-18 10:51:00|4231.5|4225.5|4230.8|4224.8|4231.5|4225.5|4230.8|4224.8|1
1729248670000|2024-10-18 10:51:10|4231|4225|4231|4225|4231|4225|4231|4225|1
1729248680000|2024-10-18 10:51:20|4230|4224|4230|4224|4230|4224|4230|4224|2
1729248700000|2024-10-18 10:51:40|4229.5|4223.5|4228.8|4222.8|4229.5|4223.5|4228.8|4222.8|2
1729248710000|2024-10-18 10:51:50|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|2
1729248720000|2024-10-18 10:52:00|4227.8|4221.8|4228.7|4222.7|4228.7|4222.7|4227.5|4221.5|6
1729248740000|2024-10-18 10:52:20|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1729248750000|2024-10-18 10:52:30|4229.5|4223.5|4229.4|4223.4|4229.5|4223.5|4229.4|4223.4|2
1729248760000|2024-10-18 10:52:40|4229.2|4223.2|4229.4|4223.4|4229.4|4223.4|4229.2|4223.2|1
1729248770000|2024-10-18 10:52:50|4229.7|4223.7|4230.5|4224.5|4230.5|4224.5|4229.7|4223.7|0
1729248780000|2024-10-18 10:53:00|4230.2|4224.2|4230|4224|4230.2|4224.2|4230|4224|1
1729248790000|2024-10-18 10:53:10|4229.7|4223.7|4230|4224|4230|4224|4229.7|4223.7|0
1729248810000|2024-10-18 10:53:30|4230.2|4224.2|4230|4224|4230.2|4224.2|4230|4224|1
1729248820000|2024-10-18 10:53:40|4229.7|4223.7|4230|4224|4230|4224|4229.7|4223.7|0
1729248830000|2024-10-18 10:53:50|4230.2|4224.2|4231.5|4225.5|4231.5|4225.5|4230.2|4224.2|1
1729248840000|2024-10-18 10:54:00|4231.7|4225.7|4232|4226|4232|4226|4231.4|4225.4|1
1729248870000|2024-10-18 10:54:30|4231.5|4225.5|4231.7|4225.7|4231.7|4225.7|4231.5|4225.5|0
1729248880000|2024-10-18 10:54:40|4231.5|4225.5|4230|4224|4231.5|4225.5|4229.7|4223.7|2
1729248890000|2024-10-18 10:54:50|4230.2|4224.2|4230|4224|4230.2|4224.2|4230|4224|0
1729248900000|2024-10-18 10:55:00|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1729248910000|2024-10-18 10:55:10|4230|4224|4230|4224|4230|4224|4230|4224|2
1729248950000|2024-10-18 10:55:50|4229.7|4223.7|4229.5|4223.5|4229.7|4223.7|4229.2|4223.2|1
1729248960000|2024-10-18 10:56:00|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|1
1729248970000|2024-10-18 10:56:10|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1729248980000|2024-10-18 10:56:20|4230|4224|4230|4224|4230|4224|4230|4224|1
1729249000000|2024-10-18 10:56:40|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|3
1729249010000|2024-10-18 10:56:50|4232|4226|4232|4226|4232|4226|4232|4226|2
1729249020000|2024-10-18 10:57:00|4232.3|4226.3|4232.5|4226.5|4232.5|4226.5|4232|4226|1
1729249030000|2024-10-18 10:57:10|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1729249040000|2024-10-18 10:57:20|4233|4227|4233|4227|4233|4227|4233|4227|0
1729249060000|2024-10-18 10:57:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1729249070000|2024-10-18 10:57:50|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|1
1729249080000|2024-10-18 10:58:00|4233.3|4227.3|4233.5|4227.5|4233.5|4227.5|4233.3|4227.3|0
1729249090000|2024-10-18 10:58:10|4234|4228|4233.3|4227.3|4234|4228|4233.3|4227.3|3
1729249100000|2024-10-18 10:58:20|4233|4227|4233|4227|4233|4227|4233|4227|0
1729249110000|2024-10-18 10:58:30|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1729249130000|2024-10-18 10:58:50|4232|4226|4232|4226|4232|4226|4232|4226|1
1729249140000|2024-10-18 10:59:00|4231.8|4225.8|4232.5|4226.5|4232.5|4226.5|4231.8|4225.8|1
1729249150000|2024-10-18 10:59:10|4232.8|4226.8|4233|4227|4233|4227|4232.8|4226.8|0
1729249160000|2024-10-18 10:59:20|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|1
1729249180000|2024-10-18 10:59:40|4232.7|4226.7|4233|4227|4233|4227|4232.7|4226.7|0
1729249190000|2024-10-18 10:59:50|4233.3|4227.3|4235|4229|4235|4229|4233.3|4227.3|1
1729249200000|2024-10-18 11:00:00|4234.7|4228.7|4234.5|4228.5|4234.7|4228.7|4234.2|4228.2|1
1729249210000|2024-10-18 11:00:10|4234.7|4228.7|4237.7|4231.7|4237.7|4231.7|4234.7|4228.7|13
1729249220000|2024-10-18 11:00:20|4238|4232|4238.7|4232.7|4238.7|4232.7|4237.4|4231.4|3
1729249230000|2024-10-18 11:00:30|4239|4233|4239|4233|4239.2|4233.2|4239|4233|0
1729249240000|2024-10-18 11:00:40|4238.9|4232.9|4237.3|4231.3|4239.2|4233.2|4237.3|4231.3|1
1729249250000|2024-10-18 11:00:50|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.3|4231.3|1
1729249260000|2024-10-18 11:01:00|4238|4232|4237.3|4231.3|4238|4232|4237.3|4231.3|4
1729249270000|2024-10-18 11:01:10|4237.5|4231.5|4237.3|4231.3|4237.5|4231.5|4237.3|4231.3|0
1729249290000|2024-10-18 11:01:30|4236.6|4230.6|4236|4230|4236.6|4230.6|4236|4230|3
1729249300000|2024-10-18 11:01:40|4236.2|4230.2|4236.3|4230.3|4236.3|4230.3|4236|4230|1
1729249320000|2024-10-18 11:02:00|4236|4230|4236|4230|4236|4230|4236|4230|0
1729249340000|2024-10-18 11:02:20|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|1
1729249350000|2024-10-18 11:02:30|4236.5|4230.5|4236|4230|4236.5|4230.5|4236|4230|1
1729249360000|2024-10-18 11:02:40|4236.2|4230.2|4236|4230|4236.5|4230.5|4236|4230|1
1729249370000|2024-10-18 11:02:50|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1729249380000|2024-10-18 11:03:00|4236.5|4230.5|4241.3|4235.3|4241.3|4235.3|4236.3|4230.3|9
1729249390000|2024-10-18 11:03:10|4241.7|4235.7|4241|4235|4241.7|4235.7|4241|4235|5
1729249400000|2024-10-18 11:03:20|4239.7|4233.7|4240|4234|4240|4234|4239.7|4233.7|2
1729249410000|2024-10-18 11:03:30|4240.7|4234.7|4240.3|4234.3|4241|4235|4240.3|4234.3|2
1729249420000|2024-10-18 11:03:40|4240|4234|4240|4234|4240|4234|4240|4234|0
1729249430000|2024-10-18 11:03:50|4239.1|4233.1|4240|4234|4240|4234|4239.1|4233.1|7
1729249440000|2024-10-18 11:04:00|4239.7|4233.7|4239|4233|4239.7|4233.7|4239|4233|2
1729249460000|2024-10-18 11:04:20|4238.3|4232.3|4238|4232|4238.3|4232.3|4238|4232|2
1729249470000|2024-10-18 11:04:30|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1729249480000|2024-10-18 11:04:40|4238|4232|4238|4232|4238|4232|4238|4232|0
1729249520000|2024-10-18 11:05:20|4237.3|4231.3|4236.5|4230.5|4237.3|4231.3|4236.5|4230.5|0
1729249530000|2024-10-18 11:05:30|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|1
1729249540000|2024-10-18 11:05:40|4236|4230|4236|4230|4236|4230|4236|4230|0
1729249550000|2024-10-18 11:05:50|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1729249560000|2024-10-18 11:06:00|4239.2|4233.2|4238.3|4232.3|4239.2|4233.2|4237.7|4231.7|15
1729249570000|2024-10-18 11:06:10|4238.5|4232.5|4239|4233|4239|4233|4238.3|4232.3|6
1729249580000|2024-10-18 11:06:20|4239.2|4233.2|4239|4233|4239.5|4233.5|4239|4233|4
1729249590000|2024-10-18 11:06:30|4239.3|4233.3|4238.3|4232.3|4239.3|4233.3|4238|4232|2
1729249610000|2024-10-18 11:06:50|4238.6|4232.6|4240.3|4234.3|4240.3|4234.3|4238.6|4232.6|1
1729249620000|2024-10-18 11:07:00|||||||||1
1729249640000|2024-10-18 11:07:20|||||||||1
1729249660000|2024-10-18 11:07:40|4240|4234|4240|4234|4240|4234|4240|4234|0
1729249680000|2024-10-18 11:08:00|4239.8|4233.8|4238|4232|4239.8|4233.8|4238|4232|1
1729249690000|2024-10-18 11:08:10|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1729249700000|2024-10-18 11:08:20|4237.3|4231.3|4237.5|4231.5|4237.5|4231.5|4237.3|4231.3|0
1729249710000|2024-10-18 11:08:30|4236.8|4230.8|4236.5|4230.5|4236.8|4230.8|4236.5|4230.5|1
1729249720000|2024-10-18 11:08:40|4237.3|4231.3|4237.7|4231.7|4238|4232|4237.3|4231.3|4
1729249730000|2024-10-18 11:08:50|4238|4232|4238|4232|4238|4232|4238|4232|0
1729249740000|2024-10-18 11:09:00|4238.9|4232.9|4238|4232|4238.9|4232.9|4238|4232|2
1729249750000|2024-10-18 11:09:10|4238.3|4232.3|4238.7|4232.7|4239.3|4233.3|4238.3|4232.3|1
1729249760000|2024-10-18 11:09:20|4239.3|4233.3|4238.3|4232.3|4239.3|4233.3|4238.3|4232.3|0
1729249770000|2024-10-18 11:09:30|4239.3|4233.3|4238.7|4232.7|4239.3|4233.3|4238.7|4232.7|1
1729249780000|2024-10-18 11:09:40|4238.5|4232.5|4237.3|4231.3|4238.5|4232.5|4237.3|4231.3|2
1729249790000|2024-10-18 11:09:50|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|0
1729249800000|2024-10-18 11:10:00|4238.3|4232.3|4238|4232|4238.3|4232.3|4238|4232|0
1729249810000|2024-10-18 11:10:10|4237.8|4231.8|4237|4231|4237.8|4231.8|4237|4231|0
1729249820000|2024-10-18 11:10:20|4236|4230|4236|4230|4236|4230|4236|4230|1
1729249840000|2024-10-18 11:10:40|4235.8|4229.8|4235|4229|4235.8|4229.8|4235|4229|2
1729249850000|2024-10-18 11:10:50|4235.2|4229.2|4235.3|4229.3|4235.6|4229.6|4235.2|4229.2|0
1729249860000|2024-10-18 11:11:00|4235.1|4229.1|4232|4226|4235.1|4229.1|4232|4226|65
1729249870000|2024-10-18 11:11:10|4232.6|4226.6|4233.3|4227.3|4233.3|4227.3|4232.3|4226.3|2
1729249900000|2024-10-18 11:11:40|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|2
1729249910000|2024-10-18 11:11:50|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|1
1729249920000|2024-10-18 11:12:00|4233|4227|4233|4227|4233.3|4227.3|4233|4227|0
1729249940000|2024-10-18 11:12:20|4233.3|4227.3|4233|4227|4233.3|4227.3|4233|4227|0
1729249960000|2024-10-18 11:12:40|4233.3|4227.3|4233|4227|4233.3|4227.3|4233|4227|0
1729249970000|2024-10-18 11:12:50|4233.3|4227.3|4234.3|4228.3|4234.3|4228.3|4233.3|4227.3|0
1729249980000|2024-10-18 11:13:00|4234.8|4228.8|4236|4230|4236|4230|4234.3|4228.3|1
1729249990000|2024-10-18 11:13:10|4236.3|4230.3|4237|4231|4237.3|4231.3|4236.3|4230.3|1
1729250000000|2024-10-18 11:13:20|4237.2|4231.2|4236.2|4230.2|4237.2|4231.2|4236|4230|2
1729250010000|2024-10-18 11:13:30|4236.5|4230.5|4237.7|4231.7|4237.7|4231.7|4236.5|4230.5|2
1729250020000|2024-10-18 11:13:40|4238|4232|4238|4232|4238|4232|4238|4232|0
1729250040000|2024-10-18 11:14:00|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1729250060000|2024-10-18 11:14:20|4239|4233|4239|4233|4239|4233|4238.7|4232.7|0
1729250070000|2024-10-18 11:14:30|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1729250080000|2024-10-18 11:14:40|4239|4233|4239.7|4233.7|4240|4234|4239|4233|0
1729250090000|2024-10-18 11:14:50|4239.5|4233.5|4239.2|4233.2|4239.5|4233.5|4239.2|4233.2|0
1729250100000|2024-10-18 11:15:00|4239.5|4233.5|4238.7|4232.7|4239.5|4233.5|4238.7|4232.7|1
1729250110000|2024-10-18 11:15:10|4239|4233|4240|4234|4240|4234|4239|4233|0
1729250120000|2024-10-18 11:15:20|4240.3|4234.3|4240.7|4234.7|4240.7|4234.7|4240.3|4234.3|0
1729250130000|2024-10-18 11:15:30|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1729250150000|2024-10-18 11:15:50|4240|4234|4238.7|4232.7|4240|4234|4238.7|4232.7|1
1729250160000|2024-10-18 11:16:00|4239|4233|4239|4233|4239|4233|4239|4233|0
1729250170000|2024-10-18 11:16:10|4238.3|4232.3|4238.3|4232.3|4238.7|4232.7|4238.3|4232.3|0
1729250180000|2024-10-18 11:16:20|4238|4232|4238|4232|4238|4232|4238|4232|0
1729250190000|2024-10-18 11:16:30|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1729250200000|2024-10-18 11:16:40|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1729250210000|2024-10-18 11:16:50|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.3|4232.3|0
1729250220000|2024-10-18 11:17:00|4239|4233|4239.7|4233.7|4239.7|4233.7|4239|4233|2
1729250230000|2024-10-18 11:17:10|4240|4234|4239.3|4233.3|4240|4234|4239.3|4233.3|2
1729250240000|2024-10-18 11:17:20|4239|4233|4239|4233|4239|4233|4238|4232|0
1729250250000|2024-10-18 11:17:30|4239.3|4233.3|4239.7|4233.7|4240|4234|4239.3|4233.3|0
1729250260000|2024-10-18 11:17:40|4238.5|4232.5|4238.3|4232.3|4238.8|4232.8|4238.3|4232.3|3
1729250270000|2024-10-18 11:17:50|4238.5|4232.5|4238.3|4232.3|4239|4233|4238.3|4232.3|0
1729250280000|2024-10-18 11:18:00|4238|4232|4238.3|4232.3|4238.3|4232.3|4238|4232|0
1729250300000|2024-10-18 11:18:20|4238|4232|4238.3|4232.3|4238.3|4232.3|4238|4232|0
1729250310000|2024-10-18 11:18:30|4238|4232|4236.3|4230.3|4238|4232|4236.3|4230.3|5
1729250340000|2024-10-18 11:19:00|4236.5|4230.5|4236|4230|4236.5|4230.5|4236|4230|2
1729250350000|2024-10-18 11:19:10|4235.5|4229.5|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|0
1729250360000|2024-10-18 11:19:20|4235.5|4229.5|4235.3|4229.3|4235.5|4229.5|4235|4229|0
1729250370000|2024-10-18 11:19:30|4235.5|4229.5|4236|4230|4236|4230|4235.5|4229.5|0
1729250380000|2024-10-18 11:19:40|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1729250390000|2024-10-18 11:19:50|4236|4230|4236|4230|4236|4230|4236|4230|0
1729250400000|2024-10-18 11:20:00|4236.3|4230.3|4235.3|4229.3|4236.5|4230.5|4235.3|4229.3|1
1729250410000|2024-10-18 11:20:10|4235|4229|4235|4229|4235|4229|4235|4229|0
1729250420000|2024-10-18 11:20:20|4235.3|4229.3|4235|4229|4235.3|4229.3|4235|4229|0
1729250430000|2024-10-18 11:20:30|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1729250450000|2024-10-18 11:20:50|4235|4229|4234.5|4228.5|4235|4229|4234.5|4228.5|0
1729250460000|2024-10-18 11:21:00|4235|4229|4234.5|4228.5|4235|4229|4234.5|4228.5|0
1729250470000|2024-10-18 11:21:10|4234.7|4228.7|4235.3|4229.3|4235.3|4229.3|4234.7|4228.7|1
1729250480000|2024-10-18 11:21:20|4235.5|4229.5|4236|4230|4236|4230|4235.5|4229.5|0
1729250490000|2024-10-18 11:21:30|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1729250500000|2024-10-18 11:21:40|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|1
1729250550000|2024-10-18 11:22:30|4235|4229|4235|4229|4235|4229|4235|4229|0
1729250560000|2024-10-18 11:22:40|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1729250570000|2024-10-18 11:22:50|4235.5|4229.5|4235.5|4229.5|4235.8|4229.8|4235.5|4229.5|0
1729250580000|2024-10-18 11:23:00|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|0
1729250600000|2024-10-18 11:23:20|4235.5|4229.5|4234.2|4228.2|4235.5|4229.5|4234.2|4228.2|1
1729250620000|2024-10-18 11:23:40|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1729250640000|2024-10-18 11:24:00|4235|4229|4234.5|4228.5|4236|4230|4234.5|4228.5|1
1729250650000|2024-10-18 11:24:10|4234.7|4228.7|4235|4229|4235|4229|4234.7|4228.7|0
1729250670000|2024-10-18 11:24:30|4234.8|4228.8|4234.5|4228.5|4234.8|4228.8|4234.5|4228.5|0
1729250690000|2024-10-18 11:24:50|4235.1|4229.1|4237|4231|4237|4231|4235.1|4229.1|4
1729250700000|2024-10-18 11:25:00|4236.8|4230.8|4236.5|4230.5|4236.8|4230.8|4236.5|4230.5|0
1729250720000|2024-10-18 11:25:20|4236.3|4230.3|4236.5|4230.5|4236.5|4230.5|4236.3|4230.3|0
1729250730000|2024-10-18 11:25:30|4236.3|4230.3|4236|4230|4236.3|4230.3|4236|4230|0
1729250740000|2024-10-18 11:25:40|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1729250750000|2024-10-18 11:25:50|4236|4230|4236|4230|4236|4230|4236|4230|0
1729250760000|2024-10-18 11:26:00|4236.2|4230.2|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1729250770000|2024-10-18 11:26:10|4237|4231|4237|4231|4237|4231|4237|4231|0
1729250780000|2024-10-18 11:26:20|4238|4232|4238|4232|4238|4232|4238|4232|0
1729250790000|2024-10-18 11:26:30|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1729250800000|2024-10-18 11:26:40|4237.5|4231.5|4236.8|4230.8|4237.5|4231.5|4236.5|4230.5|2
1729250820000|2024-10-18 11:27:00|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|1
1729250830000|2024-10-18 11:27:10|4237.5|4231.5|4237.2|4231.2|4237.5|4231.5|4237.2|4231.2|0
1729250840000|2024-10-18 11:27:20|4237.5|4231.5|4239.7|4233.7|4240|4234|4237.5|4231.5|3
1729250850000|2024-10-18 11:27:30|4239.5|4233.5|4238.7|4232.7|4239.5|4233.5|4238.7|4232.7|0
1729250860000|2024-10-18 11:27:40|4238.4|4232.4|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|0
1729250880000|2024-10-18 11:28:00|4238.4|4232.4|4240.7|4234.7|4241|4235|4238|4232|1
1729250890000|2024-10-18 11:28:10|4240.5|4234.5|4241|4235|4241|4235|4240.5|4234.5|0
1729250920000|2024-10-18 11:28:40|4240.8|4234.8|4240.5|4234.5|4240.8|4234.8|4240.5|4234.5|0
1729250930000|2024-10-18 11:28:50|4240.7|4234.7|4241.3|4235.3|4241.3|4235.3|4240.7|4234.7|0
1729250940000|2024-10-18 11:29:00|4241.5|4235.5|4241|4235|4241.5|4235.5|4241|4235|0
1729250970000|2024-10-18 11:29:30|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1729250980000|2024-10-18 11:29:40|4240.7|4234.7|4241|4235|4241|4235|4240.7|4234.7|0
1729250990000|2024-10-18 11:29:50|4241.2|4235.2|4244|4238|4244|4238|4241.2|4235.2|1
1729251000000|2024-10-18 11:30:00|4243.5|4237.5|4242|4236|4243.7|4237.7|4242|4236|2
1729251010000|2024-10-18 11:30:10|4243.3|4237.3|4242.3|4236.3|4243.3|4237.3|4242.3|4236.3|14
1729251030000|2024-10-18 11:30:30|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1729251040000|2024-10-18 11:30:40|4243.3|4237.3|4243.7|4237.7|4243.7|4237.7|4243.3|4237.3|3
1729251050000|2024-10-18 11:30:50|4243|4237|4243|4237|4243|4237|4243|4237|9
1729251060000|2024-10-18 11:31:00|4243.2|4237.2|4243|4237|4243.2|4237.2|4243|4237|1
1729251070000|2024-10-18 11:31:10|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1729251080000|2024-10-18 11:31:20|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1729251090000|2024-10-18 11:31:30|4242.7|4236.7|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|1
1729251120000|2024-10-18 11:32:00|4242.4|4236.4|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|0
1729251130000|2024-10-18 11:32:10|4242|4236|4242|4236|4242.2|4236.2|4242|4236|1
1729251140000|2024-10-18 11:32:20|4241.2|4235.2|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1729251150000|2024-10-18 11:32:30|4242|4236|4242|4236|4242|4236|4242|4236|1
1729251170000|2024-10-18 11:32:50|4241.7|4235.7|4241|4235|4241.7|4235.7|4241|4235|2
1729251180000|2024-10-18 11:33:00|4241.2|4235.2|4240|4234|4241.2|4235.2|4240|4234|3
1729251190000|2024-10-18 11:33:10|4239.6|4233.6|4239|4233|4239.6|4233.6|4239|4233|0
1729251200000|2024-10-18 11:33:20|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239|4233|1
1729251210000|2024-10-18 11:33:30|4240.2|4234.2|4242|4236|4242|4236|4240.2|4234.2|5
1729251220000|2024-10-18 11:33:40|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1729251230000|2024-10-18 11:33:50|4241|4235|4241|4235|4241|4235|4240.7|4234.7|1
1729251240000|2024-10-18 11:34:00|4240.8|4234.8|4241|4235|4241|4235|4240.8|4234.8|0
1729251250000|2024-10-18 11:34:10|4240.7|4234.7|4240.5|4234.5|4241|4235|4240.3|4234.3|0
1729251260000|2024-10-18 11:34:20|4240.3|4234.3|4240|4234|4240.3|4234.3|4240|4234|0
1729251290000|2024-10-18 11:34:50|4239.8|4233.8|4240|4234|4240|4234|4239.7|4233.7|0
1729251300000|2024-10-18 11:35:00|4240.4|4234.4|4241|4235|4241|4235|4240.4|4234.4|0
1729251310000|2024-10-18 11:35:10|4241.2|4235.2|4239.2|4233.2|4241.2|4235.2|4239|4233|1
1729251320000|2024-10-18 11:35:20|4239|4233|4239.5|4233.5|4239.5|4233.5|4239|4233|0
1729251330000|2024-10-18 11:35:30|4239.7|4233.7|4240|4234|4240|4234|4239.5|4233.5|0
1729251340000|2024-10-18 11:35:40|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|0
1729251350000|2024-10-18 11:35:50|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1729251360000|2024-10-18 11:36:00|4239.2|4233.2|4238.5|4232.5|4239.2|4233.2|4238.3|4232.3|1
1729251370000|2024-10-18 11:36:10|4238.3|4232.3|4238.4|4232.4|4238.4|4232.4|4238|4232|1
1729251380000|2024-10-18 11:36:20|4238|4232|4238|4232|4238|4232|4238|4232|1
1729251400000|2024-10-18 11:36:40|4238.7|4232.7|4239|4233|4239.5|4233.5|4238.7|4232.7|1
1729251430000|2024-10-18 11:37:10|4239.4|4233.4|4239|4233|4239.7|4233.7|4239|4233|0
1729251440000|2024-10-18 11:37:20|4238.5|4232.5|4238|4232|4238.7|4232.7|4238|4232|0
1729251450000|2024-10-18 11:37:30|4238.2|4232.2|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|0
1729251470000|2024-10-18 11:37:50|4238.2|4232.2|4239.2|4233.2|4239.7|4233.7|4238.2|4232.2|1
1729251480000|2024-10-18 11:38:00|4239|4233|4238.7|4232.7|4239|4233|4238|4232|2
1729251490000|2024-10-18 11:38:10|4239.2|4233.2|4239|4233|4239.5|4233.5|4238.7|4232.7|1
1729251500000|2024-10-18 11:38:20|4239.4|4233.4|4241.7|4235.7|4241.7|4235.7|4239.4|4233.4|0
1729251510000|2024-10-18 11:38:30|4241.4|4235.4|4241|4235|4242|4236|4241|4235|2
1729251540000|2024-10-18 11:39:00|4241.2|4235.2|4241.5|4235.5|4241.5|4235.5|4241|4235|0
1729251550000|2024-10-18 11:39:10|4241.3|4235.3|4240.2|4234.2|4241.3|4235.3|4240.2|4234.2|0
1729251560000|2024-10-18 11:39:20|4239.7|4233.7|4239.5|4233.5|4239.7|4233.7|4239.5|4233.5|1
1729251570000|2024-10-18 11:39:30|4239.2|4233.2|4240|4234|4240|4234|4239|4233|5
1729251590000|2024-10-18 11:39:50|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1729251600000|2024-10-18 11:40:00|4239|4233|4241|4235|4241|4235|4239|4233|0
1729251610000|2024-10-18 11:40:10|4241.5|4235.5|4241|4235|4241.5|4235.5|4241|4235|0
1729251630000|2024-10-18 11:40:30|4241.2|4235.2|4241|4235|4241.2|4235.2|4241|4235|0
1729251660000|2024-10-18 11:41:00|4240.8|4234.8|4240.7|4234.7|4240.8|4234.8|4240|4234|0
1729251670000|2024-10-18 11:41:10|4240.9|4234.9|4241.2|4235.2|4241.5|4235.5|4240.9|4234.9|0
1729251680000|2024-10-18 11:41:20|4240|4234|4239|4233|4240|4234|4239|4233|2
1729251690000|2024-10-18 11:41:30|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1729251700000|2024-10-18 11:41:40|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|0
1729251720000|2024-10-18 11:42:00|4239.3|4233.3|4238.4|4232.4|4239.3|4233.3|4238.2|4232.2|0
1729251730000|2024-10-18 11:42:10|4238.2|4232.2|4237|4231|4238.2|4232.2|4237|4231|1
1729251740000|2024-10-18 11:42:20|4236.7|4230.7|4236.7|4230.7|4237|4231|4236.2|4230.2|0
1729251750000|2024-10-18 11:42:30|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1729251760000|2024-10-18 11:42:40|4236.4|4230.4|4237|4231|4237.4|4231.4|4236.4|4230.4|0
1729251780000|2024-10-18 11:43:00|4236.7|4230.7|4237|4231|4237.2|4231.2|4236.7|4230.7|21
1729251790000|2024-10-18 11:43:10|4236.7|4230.7|4236.2|4230.2|4236.7|4230.7|4236.2|4230.2|1
1729251800000|2024-10-18 11:43:20|4235.3|4229.3|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|1
1729251820000|2024-10-18 11:43:40|4235.3|4229.3|4235|4229|4235.3|4229.3|4235|4229|0
1729251830000|2024-10-18 11:43:50|4237.2|4231.2|4235.5|4229.5|4237.2|4231.2|4235.5|4229.5|13
1729251840000|2024-10-18 11:44:00|4235|4229|4234.7|4228.7|4235|4229|4234.7|4228.7|0
1729251850000|2024-10-18 11:44:10|4235|4229|4235|4229|4235|4229|4235|4229|0
1729251870000|2024-10-18 11:44:30|4234.8|4228.8|4234.7|4228.7|4234.8|4228.8|4234.2|4228.2|0
1729251880000|2024-10-18 11:44:40|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1729251890000|2024-10-18 11:44:50|4235|4229|4236.7|4230.7|4237|4231|4235|4229|5
1729251910000|2024-10-18 11:45:10|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1729251920000|2024-10-18 11:45:20|4236.2|4230.2|4237.2|4231.2|4238|4232|4236.2|4230.2|1
1729251930000|2024-10-18 11:45:30|4237.4|4231.4|4238|4232|4238|4232|4236.5|4230.5|4
1729251940000|2024-10-18 11:45:40|4237.7|4231.7|4237.4|4231.4|4237.7|4231.7|4237.4|4231.4|0
1729251950000|2024-10-18 11:45:50|4237|4231|4237.2|4231.2|4237.4|4231.4|4237|4231|0
1729251960000|2024-10-18 11:46:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1729251970000|2024-10-18 11:46:10|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|1
1729251980000|2024-10-18 11:46:20|4238|4232|4236.7|4230.7|4238|4232|4236.7|4230.7|0
1729252000000|2024-10-18 11:46:40|4237.3|4231.3|4237.4|4231.4|4238.2|4232.2|4237.3|4231.3|10
1729252010000|2024-10-18 11:46:50|4238.2|4232.2|4238.4|4232.4|4238.4|4232.4|4238.2|4232.2|1
1729252020000|2024-10-18 11:47:00|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1729252030000|2024-10-18 11:47:10|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1729252040000|2024-10-18 11:47:20|4238.7|4232.7|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|0
1729252050000|2024-10-18 11:47:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4236.6|4230.6|3
1729252060000|2024-10-18 11:47:40|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4239.6|4233.6|1
1729252070000|2024-10-18 11:47:50|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|2
1729252080000|2024-10-18 11:48:00|4241.9|4235.9|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|1
1729252090000|2024-10-18 11:48:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1729252100000|2024-10-18 11:48:20|4242.2|4236.2|4242|4236|4242.2|4236.2|4242|4236|2
1729252110000|2024-10-18 11:48:30|4242.2|4236.2|4241.2|4235.2|4242.2|4236.2|4241.2|4235.2|3
1729252120000|2024-10-18 11:48:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1729252150000|2024-10-18 11:49:10|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|0
1729252160000|2024-10-18 11:49:20|4240.9|4234.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|0
1729252200000|2024-10-18 11:50:00|4242.6|4236.6|4241.4|4235.4|4242.9|4236.9|4241.4|4235.4|11
1729252210000|2024-10-18 11:50:10|||||||||2
1729252220000|2024-10-18 11:50:20|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|1
1729252240000|2024-10-18 11:50:40|4242.8|4236.8|4242.4|4236.4|4244.4|4238.4|4242.4|4236.4|5
1729252250000|2024-10-18 11:50:50|||||||||1
1729252270000|2024-10-18 11:51:10|4242.9|4236.9|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|0
1729252280000|2024-10-18 11:51:20|4242.9|4236.9|4244.4|4238.4|4244.4|4238.4|4242.4|4236.4|3
1729252300000|2024-10-18 11:51:40|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.6|4238.6|0
1729252310000|2024-10-18 11:51:50|4244.7|4238.7|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1729252320000|2024-10-18 11:52:00|4244.7|4238.7|4244.4|4238.4|4244.7|4238.7|4244.4|4238.4|0
1729252330000|2024-10-18 11:52:10|4244.2|4238.2|4245.2|4239.2|4245.2|4239.2|4243.6|4237.6|1
1729252340000|2024-10-18 11:52:20|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|3
1729252350000|2024-10-18 11:52:30|4245.4|4239.4|4243.9|4237.9|4245.4|4239.4|4243.9|4237.9|3
1729252360000|2024-10-18 11:52:40|4244.2|4238.2|4244.4|4238.4|4244.4|4238.4|4244.2|4238.2|1
1729252370000|2024-10-18 11:52:50|4244.2|4238.2|4243.2|4237.2|4244.2|4238.2|4243.2|4237.2|0
1729252380000|2024-10-18 11:53:00|4242.9|4236.9|4243.2|4237.2|4243.2|4237.2|4242.9|4236.9|0
1729252390000|2024-10-18 11:53:10|4243.9|4237.9|4244.1|4238.1|4244.1|4238.1|4243.7|4237.7|4
1729252400000|2024-10-18 11:53:20|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1729252430000|2024-10-18 11:53:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1729252440000|2024-10-18 11:54:00|4243.9|4237.9|4244.1|4238.1|4244.4|4238.4|4243.9|4237.9|3
1729252450000|2024-10-18 11:54:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|1
1729252460000|2024-10-18 11:54:20|||||||||1
1729252470000|2024-10-18 11:54:30|4244.1|4238.1|4242.6|4236.6|4244.1|4238.1|4242.6|4236.6|1
1729252490000|2024-10-18 11:54:50|4242.4|4236.4|4242.4|4236.4|4242.6|4236.6|4242.4|4236.4|0
1729252500000|2024-10-18 11:55:00|4242.1|4236.1|4240.8|4234.8|4242.1|4236.1|4240.8|4234.8|2
1729252510000|2024-10-18 11:55:10|4241.1|4235.1|4240.9|4234.9|4241.1|4235.1|4240.6|4234.6|0
1729252520000|2024-10-18 11:55:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1729252540000|2024-10-18 11:55:40|4241.1|4235.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|6
1729252560000|2024-10-18 11:56:00|4241.8|4235.8|4241.6|4235.6|4241.8|4235.8|4241.6|4235.6|0
1729252580000|2024-10-18 11:56:20|4241.8|4235.8|4242.1|4236.1|4242.1|4236.1|4241.8|4235.8|0
1729252590000|2024-10-18 11:56:30|4241.7|4235.7|4241.6|4235.6|4241.8|4235.8|4241.6|4235.6|2
1729252600000|2024-10-18 11:56:40|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1729252610000|2024-10-18 11:56:50|4241.6|4235.6|4241.8|4235.8|4241.8|4235.8|4241.6|4235.6|0
1729252620000|2024-10-18 11:57:00|4241.6|4235.6|4240.8|4234.8|4241.6|4235.6|4240.8|4234.8|0
1729252630000|2024-10-18 11:57:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1729252640000|2024-10-18 11:57:20|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|1
1729252650000|2024-10-18 11:57:30|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|0
1729252660000|2024-10-18 11:57:40|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1729252670000|2024-10-18 11:57:50|4241.6|4235.6|4241.4|4235.4|4241.6|4235.6|4241.4|4235.4|2
1729252680000|2024-10-18 11:58:00|4240.8|4234.8|4239.8|4233.8|4240.8|4234.8|4239.8|4233.8|0
1729252690000|2024-10-18 11:58:10|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1729252710000|2024-10-18 11:58:30|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1729252720000|2024-10-18 11:58:40|4241.6|4235.6|4240.4|4234.4|4241.6|4235.6|4240.4|4234.4|4
1729252730000|2024-10-18 11:58:50|4239.9|4233.9|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|17
1729252740000|2024-10-18 11:59:00|4241.4|4235.4|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|3
1729252760000|2024-10-18 11:59:20|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1729252770000|2024-10-18 11:59:30|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1729252790000|2024-10-18 11:59:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1729252800000|2024-10-18 12:00:00|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1729252810000|2024-10-18 12:00:10|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1729252820000|2024-10-18 12:00:20|4239.2|4233.2|4238.9|4232.9|4239.2|4233.2|4238.9|4232.9|0
1729252830000|2024-10-18 12:00:30|4238.7|4232.7|4238.4|4232.4|4238.7|4232.7|4238.4|4232.4|0
1729252840000|2024-10-18 12:00:40|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1729252860000|2024-10-18 12:01:00|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4237.4|4231.4|6
1729252870000|2024-10-18 12:01:10|4239.1|4233.1|4239.9|4233.9|4239.9|4233.9|4239.1|4233.1|0
1729252880000|2024-10-18 12:01:20|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|2
1729252890000|2024-10-18 12:01:30|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|0
1729252900000|2024-10-18 12:01:40|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1729252910000|2024-10-18 12:01:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1729252930000|2024-10-18 12:02:10|4240.6|4234.6|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|0
1729252940000|2024-10-18 12:02:20|4240.2|4234.2|4239.9|4233.9|4240.2|4234.2|4239.9|4233.9|0
1729252960000|2024-10-18 12:02:40|4238.9|4232.9|4237.4|4231.4|4238.9|4232.9|4237.4|4231.4|7
1729252970000|2024-10-18 12:02:50|4238.4|4232.4|4238.2|4232.2|4238.4|4232.4|4238.2|4232.2|4
1729252980000|2024-10-18 12:03:00|4237.9|4231.9|4237.7|4231.7|4237.9|4231.9|4237.4|4231.4|11
1729252990000|2024-10-18 12:03:10|4237.4|4231.4|4238.4|4232.4|4238.4|4232.4|4237.4|4231.4|1
1729253000000|2024-10-18 12:03:20|4237.4|4231.4|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|1
1729253030000|2024-10-18 12:03:50|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|0
1729253040000|2024-10-18 12:04:00|4237.9|4231.9|4238.9|4232.9|4238.9|4232.9|4237.9|4231.9|2
1729253050000|2024-10-18 12:04:10|4237.4|4231.4|4237.9|4231.9|4238.4|4232.4|4237.4|4231.4|6
1729253080000|2024-10-18 12:04:40|4239.2|4233.2|4239.4|4233.4|4239.4|4233.4|4239.2|4233.2|2
1729253100000|2024-10-18 12:05:00|4239.2|4233.2|4239.4|4233.4|4239.7|4233.7|4239.2|4233.2|0
1729253130000|2024-10-18 12:05:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|1
1729253140000|2024-10-18 12:05:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1729253170000|2024-10-18 12:06:10|4240.2|4234.2|4240.4|4234.4|4240.4|4234.4|4240.2|4234.2|0
1729253180000|2024-10-18 12:06:20|4240.2|4234.2|4239.9|4233.9|4240.2|4234.2|4239.9|4233.9|0
1729253200000|2024-10-18 12:06:40|4239.3|4233.3|4239.4|4233.4|4239.4|4233.4|4238.4|4232.4|2
1729253210000|2024-10-18 12:06:50|4239.6|4233.6|4239.2|4233.2|4239.9|4233.9|4239.2|4233.2|6
1729253220000|2024-10-18 12:07:00|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|2
1729253230000|2024-10-18 12:07:10|4238.4|4232.4|4238.7|4232.7|4238.9|4232.9|4238.4|4232.4|1
1729253240000|2024-10-18 12:07:20|4238.9|4232.9|4238.4|4232.4|4239.2|4233.2|4238.4|4232.4|1
1729253250000|2024-10-18 12:07:30|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|0
1729253260000|2024-10-18 12:07:40|4238.8|4232.8|4237.7|4231.7|4239.9|4233.9|4237.7|4231.7|2
1729253270000|2024-10-18 12:07:50|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|2
1729253280000|2024-10-18 12:08:00|4238|4232|4237.4|4231.4|4238|4232|4237.2|4231.2|1
1729253290000|2024-10-18 12:08:10|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|11
1729253300000|2024-10-18 12:08:20|4236.2|4230.2|4237.4|4231.4|4237.4|4231.4|4236.2|4230.2|2
1729253350000|2024-10-18 12:09:10|4236.2|4230.2|4236.4|4230.4|4236.4|4230.4|4236.2|4230.2|3
1729253370000|2024-10-18 12:09:30|4236|4230|4233.9|4227.9|4236|4230|4233.9|4227.9|17
1729253380000|2024-10-18 12:09:40|4233.4|4227.4|4232.2|4226.2|4233.4|4227.4|4232.2|4226.2|12
1729253410000|2024-10-18 12:10:10|4232.4|4226.4|4232.7|4226.7|4232.7|4226.7|4232.4|4226.4|2
1729253420000|2024-10-18 12:10:20|||||||||1
1729253430000|2024-10-18 12:10:30|4232.9|4226.9|4232.7|4226.7|4232.9|4226.9|4232.7|4226.7|0
1729253440000|2024-10-18 12:10:40|4232.9|4226.9|4232.7|4226.7|4234.4|4228.4|4232.7|4226.7|3
1729253450000|2024-10-18 12:10:50|4232.5|4226.5|4234.4|4228.4|4234.4|4228.4|4231.7|4225.7|11
1729253460000|2024-10-18 12:11:00|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|62
1729253470000|2024-10-18 12:11:10|4235.4|4229.4|4237.4|4231.4|4238.9|4232.9|4235.2|4229.2|7
1729253480000|2024-10-18 12:11:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|25
1729253490000|2024-10-18 12:11:30|4238.5|4232.5|4238.4|4232.4|4239.9|4233.9|4238.4|4232.4|94
1729253520000|2024-10-18 12:12:00|4238.2|4232.2|4237.4|4231.4|4238.2|4232.2|4237.4|4231.4|1
1729253530000|2024-10-18 12:12:10|4237.2|4231.2|4237.4|4231.4|4237.7|4231.7|4237.2|4231.2|3
1729253540000|2024-10-18 12:12:20|4237.2|4231.2|4237.4|4231.4|4237.4|4231.4|4237.2|4231.2|1
1729253550000|2024-10-18 12:12:30|4237.6|4231.6|4237.9|4231.9|4237.9|4231.9|4237.6|4231.6|0
1729253570000|2024-10-18 12:12:50|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|6
1729253580000|2024-10-18 12:13:00|4239.2|4233.2|4237|4231|4239.2|4233.2|4237|4231|3
1729253590000|2024-10-18 12:13:10|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|0
1729253610000|2024-10-18 12:13:30|4235.7|4229.7|4235.4|4229.4|4235.7|4229.7|4235.4|4229.4|1
1729253630000|2024-10-18 12:13:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|2
1729253640000|2024-10-18 12:14:00|4234.2|4228.2|4235.4|4229.4|4235.9|4229.9|4234.2|4228.2|29
1729253650000|2024-10-18 12:14:10|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|0
1729253660000|2024-10-18 12:14:20|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|0
1729253690000|2024-10-18 12:14:50|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1729253710000|2024-10-18 12:15:10|4236.4|4230.4|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|2
1729253720000|2024-10-18 12:15:20|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1729253730000|2024-10-18 12:15:30|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1729253760000|2024-10-18 12:16:00|4235.9|4229.9|4235.7|4229.7|4235.9|4229.9|4235.7|4229.7|2
1729253770000|2024-10-18 12:16:10|4235.9|4229.9|4234.7|4228.7|4235.9|4229.9|4234.7|4228.7|3
1729253780000|2024-10-18 12:16:20|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1729253790000|2024-10-18 12:16:30|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|1
1729253800000|2024-10-18 12:16:40|4234.4|4228.4|4234.2|4228.2|4234.4|4228.4|4234.2|4228.2|0
1729253810000|2024-10-18 12:16:50|4234.5|4228.5|4234.5|4228.5|4234.7|4228.7|4234.5|4228.5|2
1729253820000|2024-10-18 12:17:00|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|0
1729253850000|2024-10-18 12:17:30|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|1
1729253870000|2024-10-18 12:17:50|4233.9|4227.9|4234.7|4228.7|4234.7|4228.7|4233.9|4227.9|1
1729253880000|2024-10-18 12:18:00|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.2|4228.2|1
1729253900000|2024-10-18 12:18:20|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1729253910000|2024-10-18 12:18:30|4234.9|4228.9|4234.7|4228.7|4235.4|4229.4|4234.7|4228.7|0
1729253920000|2024-10-18 12:18:40|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1729253930000|2024-10-18 12:18:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1729253940000|2024-10-18 12:19:00|4234.4|4228.4|4234.2|4228.2|4234.4|4228.4|4234.2|4228.2|0
1729253950000|2024-10-18 12:19:10|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1729253960000|2024-10-18 12:19:20|4234.9|4228.9|4234.7|4228.7|4234.9|4228.9|4234.7|4228.7|4
1729253970000|2024-10-18 12:19:30|4234.4|4228.4|4233.4|4227.4|4234.4|4228.4|4233.2|4227.2|2
1729253990000|2024-10-18 12:19:50|4233.7|4227.7|4233.7|4227.7|4233.9|4227.9|4233.7|4227.7|0
1729254000000|2024-10-18 12:20:00|4233.4|4227.4|4233.2|4227.2|4233.4|4227.4|4233.2|4227.2|0
1729254010000|2024-10-18 12:20:10|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.2|4227.2|0
1729254020000|2024-10-18 12:20:20|4234.7|4228.7|4234.7|4228.7|4234.9|4228.9|4234.7|4228.7|3
1729254030000|2024-10-18 12:20:30|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|4
1729254040000|2024-10-18 12:20:40|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|1
1729254050000|2024-10-18 12:20:50|4235.4|4229.4|4235.2|4229.2|4235.4|4229.4|4235.2|4229.2|0
1729254060000|2024-10-18 12:21:00|4235.4|4229.4|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|3
1729254070000|2024-10-18 12:21:10|4235.6|4229.6|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1729254080000|2024-10-18 12:21:20|4235.7|4229.7|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1729254090000|2024-10-18 12:21:30|4236.8|4230.8|4237.4|4231.4|4238.2|4232.2|4236.4|4230.4|2
1729254100000|2024-10-18 12:21:40|4237.2|4231.2|4237.4|4231.4|4237.4|4231.4|4237.2|4231.2|0
1729254110000|2024-10-18 12:21:50|4237.7|4231.7|4237.4|4231.4|4237.7|4231.7|4237.4|4231.4|0
1729254120000|2024-10-18 12:22:00|4237.2|4231.2|4237|4231|4237.4|4231.4|4237|4231|0
1729254130000|2024-10-18 12:22:10|4237.2|4231.2|4237.4|4231.4|4237.4|4231.4|4236.2|4230.2|8
1729254140000|2024-10-18 12:22:20|4237.2|4231.2|4236.4|4230.4|4237.2|4231.2|4236.4|4230.4|4
1729254150000|2024-10-18 12:22:30|4236.9|4230.9|4236.7|4230.7|4236.9|4230.9|4236.7|4230.7|0
1729254160000|2024-10-18 12:22:40|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1729254170000|2024-10-18 12:22:50|4236.2|4230.2|4237.4|4231.4|4237.4|4231.4|4235.9|4229.9|0
1729254180000|2024-10-18 12:23:00|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|1
1729254200000|2024-10-18 12:23:20|4236.6|4230.6|4236.9|4230.9|4236.9|4230.9|4236.6|4230.6|0
1729254210000|2024-10-18 12:23:30|4236.4|4230.4|4236.6|4230.6|4236.6|4230.6|4236.4|4230.4|0
1729254220000|2024-10-18 12:23:40|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1729254230000|2024-10-18 12:23:50|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|2
1729254240000|2024-10-18 12:24:00|4236.7|4230.7|4236.4|4230.4|4236.7|4230.7|4236.4|4230.4|1
1729254250000|2024-10-18 12:24:10|4236|4230|4234.9|4228.9|4236|4230|4234.9|4228.9|0
1729254270000|2024-10-18 12:24:30|4234.5|4228.5|4234.4|4228.4|4235.2|4229.2|4234.4|4228.4|7
1729254280000|2024-10-18 12:24:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1729254290000|2024-10-18 12:24:50|4233.7|4227.7|4232.9|4226.9|4233.7|4227.7|4232.9|4226.9|5
1729254300000|2024-10-18 12:25:00|4233.6|4227.6|4233.8|4227.8|4235.1|4229.1|4233.6|4227.6|17
1729254310000|2024-10-18 12:25:10|4232.8|4226.8|4232.8|4226.8|4233.1|4227.1|4232.8|4226.8|1
1729254320000|2024-10-18 12:25:20|4232.6|4226.6|4233.3|4227.3|4233.3|4227.3|4232.6|4226.6|4
1729254350000|2024-10-18 12:25:50|4233.6|4227.6|4234.3|4228.3|4234.6|4228.6|4233.6|4227.6|3
1729254400000|2024-10-18 12:26:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|10
1729254410000|2024-10-18 12:26:50|||||||||7
1729254440000|2024-10-18 12:27:20|||||||||2
1729254480000|2024-10-18 12:28:00|||||||||1
1729254490000|2024-10-18 12:28:10|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.1|4223.1|9
1729254510000|2024-10-18 12:28:30|4229.6|4223.6|4229.8|4223.8|4229.8|4223.8|4229.6|4223.6|2
1729254520000|2024-10-18 12:28:40|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1729254530000|2024-10-18 12:28:50|4229.8|4223.8|4229.6|4223.6|4229.8|4223.8|4229.6|4223.6|0
1729254540000|2024-10-18 12:29:00|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1729254550000|2024-10-18 12:29:10|4229.1|4223.1|4227.8|4221.8|4229.3|4223.3|4227.8|4221.8|3
1729254560000|2024-10-18 12:29:20|4226.8|4220.8|4226.6|4220.6|4227.3|4221.3|4226.6|4220.6|8
1729254570000|2024-10-18 12:29:30|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|3
1729254580000|2024-10-18 12:29:40|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|2
1729254590000|2024-10-18 12:29:50|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1729254600000|2024-10-18 12:30:00|4226.4|4220.4|4226.6|4220.6|4227.9|4221.9|4226.4|4220.4|5
1729254610000|2024-10-18 12:30:10|4227.4|4221.4|4226.6|4220.6|4227.4|4221.4|4226.6|4220.6|16
1729254620000|2024-10-18 12:30:20|4226.8|4220.8|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|4
1729254630000|2024-10-18 12:30:30|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|15
1729254640000|2024-10-18 12:30:40|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|0
1729254650000|2024-10-18 12:30:50|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4224.2|4218.2|7
1729254660000|2024-10-18 12:31:00|4224.2|4218.2|4224.4|4218.4|4224.7|4218.7|4224.2|4218.2|6
1729254670000|2024-10-18 12:31:10|4222.4|4216.4|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|15
1729254680000|2024-10-18 12:31:20|4222.2|4216.2|4222.2|4216.2|4222.9|4216.9|4222.2|4216.2|4
1729254690000|2024-10-18 12:31:30|4222.6|4216.6|4221.5|4215.5|4222.9|4216.9|4221.5|4215.5|41
1729254700000|2024-10-18 12:31:40|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.6|4214.6|5
1729254710000|2024-10-18 12:31:50|4221.4|4215.4|4222.2|4216.2|4222.4|4216.4|4221.4|4215.4|10
1729254720000|2024-10-18 12:32:00|4221.4|4215.4|4221.2|4215.2|4221.4|4215.4|4221.2|4215.2|1
1729254730000|2024-10-18 12:32:10|4220.2|4214.2|4221.2|4215.2|4221.5|4215.5|4220.2|4214.2|20
1729254740000|2024-10-18 12:32:20|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.2|4215.2|2
1729254750000|2024-10-18 12:32:30|4221.1|4215.1|4220.4|4214.4|4221.1|4215.1|4220.2|4214.2|13
1729254760000|2024-10-18 12:32:40|4220.9|4214.9|4221.2|4215.2|4221.4|4215.4|4220.9|4214.9|6
1729254770000|2024-10-18 12:32:50|4221.4|4215.4|4219.4|4213.4|4221.4|4215.4|4218.9|4212.9|11
1729254780000|2024-10-18 12:33:00|4219.2|4213.2|4219.2|4213.2|4219.4|4213.4|4219.2|4213.2|2
1729254790000|2024-10-18 12:33:10|4219.4|4213.4|4219.2|4213.2|4219.4|4213.4|4219.2|4213.2|4
1729254800000|2024-10-18 12:33:20|4219.4|4213.4|4219.2|4213.2|4219.4|4213.4|4219.2|4213.2|2
1729254810000|2024-10-18 12:33:30|4219.4|4213.4|4218.2|4212.2|4219.4|4213.4|4218.2|4212.2|12
1729254820000|2024-10-18 12:33:40|4218.4|4212.4|4218.2|4212.2|4218.9|4212.9|4218.2|4212.2|6
1729254830000|2024-10-18 12:33:50|4218.4|4212.4|4214.4|4208.4|4218.4|4212.4|4214.4|4208.4|64
1729254840000|2024-10-18 12:34:00|4215.2|4209.2|4216.5|4210.5|4216.5|4210.5|4215.2|4209.2|8
1729254850000|2024-10-18 12:34:10|4215.5|4209.5|4216.5|4210.5|4216.5|4210.5|4215.5|4209.5|9
1729254860000|2024-10-18 12:34:20|4217|4211|4214.5|4208.5|4217.2|4211.2|4214.5|4208.5|8
1729254870000|2024-10-18 12:34:30|4214.3|4208.3|4213.5|4207.5|4214.3|4208.3|4213.5|4207.5|3
1729254880000|2024-10-18 12:34:40|4214|4208|4214|4208|4214|4208|4214|4208|4
1729254890000|2024-10-18 12:34:50|4213.8|4207.8|4213.1|4207.1|4214.5|4208.5|4213.1|4207.1|13
1729254900000|2024-10-18 12:35:00|4212.5|4206.5|4211.3|4205.3|4212.5|4206.5|4211.2|4205.2|36
1729254910000|2024-10-18 12:35:10|4210.6|4204.6|4209.6|4203.6|4210.6|4204.6|4209.6|4203.6|6
1729254920000|2024-10-18 12:35:20|4210.1|4204.1|4207.1|4201.1|4210.9|4204.9|4207.1|4201.1|97
1729254930000|2024-10-18 12:35:30|4206.9|4200.9|4207.1|4201.1|4207.4|4201.4|4204.6|4198.6|70
1729254940000|2024-10-18 12:35:40|4208.1|4202.1|4211.1|4205.1|4211.9|4205.9|4208.1|4202.1|15
1729254950000|2024-10-18 12:35:50|4209.9|4203.9|4211.4|4205.4|4211.4|4205.4|4209.9|4203.9|9
1729254960000|2024-10-18 12:36:00|4211.2|4205.2|4209.9|4203.9|4211.2|4205.2|4209.9|4203.9|4
1729254970000|2024-10-18 12:36:10|4210.1|4204.1|4213.1|4207.1|4213.1|4207.1|4210.1|4204.1|6
1729254980000|2024-10-18 12:36:20|4212.7|4206.7|4212.1|4206.1|4212.7|4206.7|4212.1|4206.1|3
1729254990000|2024-10-18 12:36:30|||||||||1
1729255000000|2024-10-18 12:36:40|4212.4|4206.4|4212.1|4206.1|4212.4|4206.4|4212.1|4206.1|5
1729255010000|2024-10-18 12:36:50|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|1
1729255020000|2024-10-18 12:37:00|4210.6|4204.6|4211.4|4205.4|4211.4|4205.4|4210.6|4204.6|4
1729255030000|2024-10-18 12:37:10|4210.1|4204.1|4209.1|4203.1|4210.1|4204.1|4209.1|4203.1|18
1729255040000|2024-10-18 12:37:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1729255060000|2024-10-18 12:37:40|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1729255070000|2024-10-18 12:37:50|4209.6|4203.6|4209.9|4203.9|4209.9|4203.9|4209.1|4203.1|3
1729255080000|2024-10-18 12:38:00|4209.6|4203.6|4210.9|4204.9|4210.9|4204.9|4209.6|4203.6|2
1729255090000|2024-10-18 12:38:10|4210.6|4204.6|4211.1|4205.1|4211.6|4205.6|4210.6|4204.6|1
1729255100000|2024-10-18 12:38:20|4210.6|4204.6|4210.9|4204.9|4211.1|4205.1|4210.4|4204.4|1
1729255110000|2024-10-18 12:38:30|4210.6|4204.6|4210.6|4204.6|4210.9|4204.9|4210.6|4204.6|4
1729255120000|2024-10-18 12:38:40|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|10
1729255130000|2024-10-18 12:38:50|4210.9|4204.9|4210.6|4204.6|4210.9|4204.9|4210.4|4204.4|3
1729255140000|2024-10-18 12:39:00|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1729255150000|2024-10-18 12:39:10|4210.6|4204.6|4210.4|4204.4|4210.6|4204.6|4210.4|4204.4|0
1729255160000|2024-10-18 12:39:20|4209.6|4203.6|4209.1|4203.1|4209.6|4203.6|4209.1|4203.1|8
1729255170000|2024-10-18 12:39:30|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|1
1729255180000|2024-10-18 12:39:40|4210.1|4204.1|4210.1|4204.1|4210.9|4204.9|4209.6|4203.6|4
1729255190000|2024-10-18 12:39:50|4208.1|4202.1|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|13
1729255200000|2024-10-18 12:40:00|4207.9|4201.9|4206.4|4200.4|4207.9|4201.9|4205.4|4199.4|14
1729255210000|2024-10-18 12:40:10|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1729255220000|2024-10-18 12:40:20|4206.1|4200.1|4207.4|4201.4|4207.6|4201.6|4206.1|4200.1|8
1729255230000|2024-10-18 12:40:30|4206.6|4200.6|4207.9|4201.9|4207.9|4201.9|4206.6|4200.6|4
1729255240000|2024-10-18 12:40:40|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1729255250000|2024-10-18 12:40:50|4207.9|4201.9|4209.4|4203.4|4209.4|4203.4|4207.6|4201.6|1
1729255260000|2024-10-18 12:41:00|4207.9|4201.9|4206.9|4200.9|4207.9|4201.9|4206.9|4200.9|22
1729255270000|2024-10-18 12:41:10|4207.4|4201.4|4208.1|4202.1|4208.1|4202.1|4207.4|4201.4|0
1729255280000|2024-10-18 12:41:20|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1729255300000|2024-10-18 12:41:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1729255310000|2024-10-18 12:41:50|4208.1|4202.1|4207.9|4201.9|4208.1|4202.1|4207.9|4201.9|5
1729255320000|2024-10-18 12:42:00|4207.6|4201.6|4207.9|4201.9|4207.9|4201.9|4206.6|4200.6|3
1729255330000|2024-10-18 12:42:10|4208.1|4202.1|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|0
1729255340000|2024-10-18 12:42:20|4208.6|4202.6|4211.6|4205.6|4212.1|4206.1|4208.1|4202.1|51
1729255350000|2024-10-18 12:42:30|4211.4|4205.4|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|5
1729255360000|2024-10-18 12:42:40|4210.9|4204.9|4209.4|4203.4|4210.9|4204.9|4209.4|4203.4|5
1729255370000|2024-10-18 12:42:50|4209.9|4203.9|4209.6|4203.6|4209.9|4203.9|4209.6|4203.6|2
1729255380000|2024-10-18 12:43:00|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.1|4202.1|7
1729255390000|2024-10-18 12:43:10|4209.1|4203.1|4209.6|4203.6|4209.7|4203.7|4209.1|4203.1|2
1729255400000|2024-10-18 12:43:20|4210.4|4204.4|4211.9|4205.9|4211.9|4205.9|4210.4|4204.4|5
1729255410000|2024-10-18 12:43:30|4211.6|4205.6|4210.6|4204.6|4211.6|4205.6|4209.6|4203.6|11
1729255420000|2024-10-18 12:43:40|4210.4|4204.4|4209.6|4203.6|4210.4|4204.4|4209.1|4203.1|1
1729255430000|2024-10-18 12:43:50|4209.4|4203.4|4203.1|4197.1|4209.4|4203.4|4202.6|4196.6|22
1729255440000|2024-10-18 12:44:00|4205.4|4199.4|4206.1|4200.1|4206.1|4200.1|4205.4|4199.4|1
1729255450000|2024-10-18 12:44:10|||||||||2
1729255460000|2024-10-18 12:44:20|4205.9|4199.9|4205.1|4199.1|4205.9|4199.9|4205.1|4199.1|6
1729255470000|2024-10-18 12:44:30|4205.6|4199.6|4207.4|4201.4|4207.4|4201.4|4205.6|4199.6|2
1729255480000|2024-10-18 12:44:40|4210.2|4204.2|4212.1|4206.1|4212.4|4206.4|4209.9|4203.9|8
1729255490000|2024-10-18 12:44:50|4212.2|4206.2|4211.9|4205.9|4212.6|4206.6|4211.6|4205.6|58
1729258200000|2024-10-18 13:30:00|4210.9|4204.9|4221.7|4215.7|4221.7|4215.7|4210.9|4204.9|468
1729258210000|2024-10-18 13:30:10|4221.5|4215.5|4207|4201|4221.5|4215.5|4206.3|4200.3|89
1729258220000|2024-10-18 13:30:20|4205.8|4199.8|4218.9|4212.9|4218.9|4212.9|4204.8|4198.8|72
1729258230000|2024-10-18 13:30:30|4219.1|4213.1|4214.9|4208.9|4220.6|4214.6|4214.9|4208.9|42
1729258240000|2024-10-18 13:30:40|4213.9|4207.9|4212.4|4206.4|4214.9|4208.9|4211.9|4205.9|10
1729258250000|2024-10-18 13:30:50|4212.9|4206.9|4219.2|4213.2|4219.7|4213.7|4212.9|4206.9|12
1729258260000|2024-10-18 13:31:00|4219.7|4213.7|4209.5|4203.5|4219.7|4213.7|4209.3|4203.3|61
1729258270000|2024-10-18 13:31:10|4209.8|4203.8|4215|4209|4215|4209|4208.8|4202.8|54
1729258280000|2024-10-18 13:31:20|4215.2|4209.2|4208.3|4202.3|4215.2|4209.2|4208|4202|85
1729258290000|2024-10-18 13:31:30|4208.1|4202.1|4202.7|4196.7|4208.1|4202.1|4201.5|4195.5|19
1729258300000|2024-10-18 13:31:40|4202.5|4196.5|4199.3|4193.3|4202.5|4196.5|4197.3|4191.3|50
1729258310000|2024-10-18 13:31:50|4199.1|4193.1|4195.5|4189.5|4199.3|4193.3|4193.3|4187.3|56
1729258320000|2024-10-18 13:32:00|4195.8|4189.8|4190.3|4184.3|4197.7|4191.7|4190.3|4184.3|55
1729258330000|2024-10-18 13:32:10|4189.9|4183.9|4193.9|4187.9|4194.8|4188.8|4189.8|4183.8|62
1729258340000|2024-10-18 13:32:20|4194.1|4188.1|4190.9|4184.9|4194.1|4188.1|4190.4|4184.4|31
1729258350000|2024-10-18 13:32:30|4190.6|4184.6|4190.8|4184.8|4190.9|4184.9|4187.8|4181.8|44
1729258360000|2024-10-18 13:32:40|4191.8|4185.8|4196.2|4190.2|4196.2|4190.2|4191.5|4185.5|47
1729258370000|2024-10-18 13:32:50|4196.1|4190.1|4201.4|4195.4|4203.1|4197.1|4195.9|4189.9|75
1729258380000|2024-10-18 13:33:00|4201.6|4195.6|4197.6|4191.6|4201.6|4195.6|4195.1|4189.1|52
1729258390000|2024-10-18 13:33:10|4197.3|4191.3|4202.3|4196.3|4202.8|4196.8|4197.3|4191.3|32
1729258400000|2024-10-18 13:33:20|4201|4195|4198.8|4192.8|4201.8|4195.8|4198.1|4192.1|27
1729258410000|2024-10-18 13:33:30|4198.3|4192.3|4197.8|4191.8|4199.5|4193.5|4197.8|4191.8|42
1729258420000|2024-10-18 13:33:40|4196.8|4190.8|4199.5|4193.5|4199.5|4193.5|4196.3|4190.3|22
1729258430000|2024-10-18 13:33:50|4199.3|4193.3|4194.3|4188.3|4199.5|4193.5|4194.3|4188.3|26
1729258440000|2024-10-18 13:34:00|4193.6|4187.6|4188.8|4182.8|4193.8|4187.8|4187.6|4181.6|41
1729258450000|2024-10-18 13:34:10|4189.4|4183.4|4189.9|4183.9|4190.4|4184.4|4188.1|4182.1|39
1729258460000|2024-10-18 13:34:20|4187.1|4181.1|4189.6|4183.6|4190.3|4184.3|4187.1|4181.1|40
1729258470000|2024-10-18 13:34:30|4189.3|4183.3|4192.1|4186.1|4192.6|4186.6|4189.1|4183.1|30
1729258480000|2024-10-18 13:34:40|4192.3|4186.3|4191.6|4185.6|4192.3|4186.3|4191.1|4185.1|16
1729258490000|2024-10-18 13:34:50|4191.4|4185.4|4188.9|4182.9|4191.8|4185.8|4187.9|4181.9|28
1729258500000|2024-10-18 13:35:00|4188.7|4182.7|4190.1|4184.1|4190.9|4184.9|4187.4|4181.4|238
1729258510000|2024-10-18 13:35:10|4189.9|4183.9|4186.7|4180.7|4189.9|4183.9|4185.9|4179.9|37
1729258520000|2024-10-18 13:35:20|4186.4|4180.4|4189.7|4183.7|4189.7|4183.7|4185.9|4179.9|29
1729258530000|2024-10-18 13:35:30|4190.9|4184.9|4192.7|4186.7|4192.7|4186.7|4188.9|4182.9|176
1729258540000|2024-10-18 13:35:40|4190.7|4184.7|4191.6|4185.6|4191.9|4185.9|4190.7|4184.7|39
1729258550000|2024-10-18 13:35:50|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4190.4|4184.4|30
1729258560000|2024-10-18 13:36:00|4193.2|4187.2|4193.9|4187.9|4195.7|4189.7|4191.7|4185.7|72
1729258570000|2024-10-18 13:36:10|4193.7|4187.7|4194.4|4188.4|4194.7|4188.7|4193.7|4187.7|17
1729258580000|2024-10-18 13:36:20|4193.7|4187.7|4194.4|4188.4|4195.4|4189.4|4193.2|4187.2|30
1729258590000|2024-10-18 13:36:30|4194.1|4188.1|4193.1|4187.1|4194.1|4188.1|4193.1|4187.1|14
1729258600000|2024-10-18 13:36:40|4193.4|4187.4|4193.7|4187.7|4193.9|4187.9|4191.4|4185.4|201
1729258610000|2024-10-18 13:36:50|4193.4|4187.4|4194.4|4188.4|4194.7|4188.7|4193.4|4187.4|7
1729258620000|2024-10-18 13:37:00|4194.2|4188.2|4193.9|4187.9|4194.4|4188.4|4191.7|4185.7|61
1729258630000|2024-10-18 13:37:10|4193.7|4187.7|4191.7|4185.7|4193.7|4187.7|4191.7|4185.7|57
1729258640000|2024-10-18 13:37:20|4193.7|4187.7|4189.2|4183.2|4193.7|4187.7|4187.2|4181.2|46
1729258650000|2024-10-18 13:37:30|4188.8|4182.8|4189.2|4183.2|4189.9|4183.9|4188.7|4182.7|18
1729258660000|2024-10-18 13:37:40|4189|4183|4189.2|4183.2|4190.2|4184.2|4188.5|4182.5|24
1729258670000|2024-10-18 13:37:50|4188.9|4182.9|4190.2|4184.2|4190.5|4184.5|4187.9|4181.9|23
1729258680000|2024-10-18 13:38:00|4189.7|4183.7|4187.5|4181.5|4189.7|4183.7|4187.1|4181.1|42
1729258690000|2024-10-18 13:38:10|4187.3|4181.3|4189|4183|4190.5|4184.5|4187.2|4181.2|23
1729258700000|2024-10-18 13:38:20|4188.8|4182.8|4187.5|4181.5|4188.8|4182.8|4187.5|4181.5|14
1729258710000|2024-10-18 13:38:30|4187.2|4181.2|4188.5|4182.5|4189|4183|4187.2|4181.2|7
1729258720000|2024-10-18 13:38:40|4189|4183|4190.5|4184.5|4190.5|4184.5|4188.5|4182.5|13
1729258730000|2024-10-18 13:38:50|4189.2|4183.2|4191.2|4185.2|4191.2|4185.2|4189.2|4183.2|21
1729258740000|2024-10-18 13:39:00|4192.2|4186.2|4190.9|4184.9|4192.2|4186.2|4190.9|4184.9|17
1729258750000|2024-10-18 13:39:10|4193.4|4187.4|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|23
1729258760000|2024-10-18 13:39:20|4194.7|4188.7|4191.7|4185.7|4194.7|4188.7|4191.7|4185.7|15
1729258770000|2024-10-18 13:39:30|4191.4|4185.4|4184.3|4178.3|4191.4|4185.4|4184.1|4178.1|65
1729258780000|2024-10-18 13:39:40|4184.1|4178.1|4182.8|4176.8|4185.1|4179.1|4182.8|4176.8|36
1729258790000|2024-10-18 13:39:50|4183.1|4177.1|4186.8|4180.8|4187|4181|4183.1|4177.1|53
1729258800000|2024-10-18 13:40:00|4186.3|4180.3|4188.5|4182.5|4190|4184|4186.3|4180.3|19
1729258810000|2024-10-18 13:40:10|4188.2|4182.2|4189.2|4183.2|4190.2|4184.2|4188.2|4182.2|12
1729258820000|2024-10-18 13:40:20|4188.5|4182.5|4186.7|4180.7|4189|4183|4186|4180|24
1729258830000|2024-10-18 13:40:30|4186.4|4180.4|4185.5|4179.5|4186.7|4180.7|4185|4179|6
1729258840000|2024-10-18 13:40:40|4184.9|4178.9|4187|4181|4187|4181|4184.8|4178.8|35
1729258850000|2024-10-18 13:40:50|4187.2|4181.2|4186.2|4180.2|4187.3|4181.3|4186.2|4180.2|8
1729258860000|2024-10-18 13:41:00|4185.7|4179.7|4189.2|4183.2|4189.2|4183.2|4184.7|4178.7|19
1729258870000|2024-10-18 13:41:10|4189.5|4183.5|4189.5|4183.5|4190.2|4184.2|4189.2|4183.2|14
1729258880000|2024-10-18 13:41:20|4189.1|4183.1|4188.5|4182.5|4189.1|4183.1|4187.3|4181.3|17
1729258890000|2024-10-18 13:41:30|4189.2|4183.2|4190.2|4184.2|4190.2|4184.2|4189.2|4183.2|27
1729258900000|2024-10-18 13:41:40|4191.8|4185.8|4190.8|4184.8|4191.8|4185.8|4190.5|4184.5|33
1729258910000|2024-10-18 13:41:50|4191|4185|4193|4187|4195|4189|4190.8|4184.8|82
1729258920000|2024-10-18 13:42:00|4192.8|4186.8|4195|4189|4195|4189|4191.8|4185.8|11
1729258930000|2024-10-18 13:42:10|4195.5|4189.5|4196|4190|4196|4190|4193.8|4187.8|9
1729258940000|2024-10-18 13:42:20|4196.5|4190.5|4197.2|4191.2|4197.5|4191.5|4195.2|4189.2|27
1729258950000|2024-10-18 13:42:30|4197.5|4191.5|4197.5|4191.5|4198.5|4192.5|4196.2|4190.2|20
1729258960000|2024-10-18 13:42:40|4197.7|4191.7|4197.2|4191.2|4198.8|4192.8|4197.2|4191.2|14
1729258970000|2024-10-18 13:42:50|4197|4191|4200.4|4194.4|4201.2|4195.2|4197|4191|27
1729258980000|2024-10-18 13:43:00|4199.2|4193.2|4201.2|4195.2|4201.7|4195.7|4198|4192|26
1729258990000|2024-10-18 13:43:10|4201.9|4195.9|4199.4|4193.4|4204.4|4198.4|4198.7|4192.7|112
1729259000000|2024-10-18 13:43:20|4199.2|4193.2|4196.4|4190.4|4199.2|4193.2|4194.9|4188.9|20
1729259010000|2024-10-18 13:43:30|4196.7|4190.7|4196.9|4190.9|4196.9|4190.9|4195.9|4189.9|8
1729259020000|2024-10-18 13:43:40|4196.7|4190.7|4196.7|4190.7|4196.9|4190.9|4196.7|4190.7|2
1729259030000|2024-10-18 13:43:50|4195.9|4189.9|4192.7|4186.7|4195.9|4189.9|4192.2|4186.2|18
1729259040000|2024-10-18 13:44:00|4192.5|4186.5|4190.2|4184.2|4192.5|4186.5|4188.9|4182.9|70
1729259050000|2024-10-18 13:44:10|4190|4184|4190.5|4184.5|4190.5|4184.5|4189|4183|25
1729259060000|2024-10-18 13:44:20|4190.2|4184.2|4191.5|4185.5|4192|4186|4190.2|4184.2|65
1729259070000|2024-10-18 13:44:30|4191.2|4185.2|4191|4185|4191.2|4185.2|4191|4185|6
1729259080000|2024-10-18 13:44:40|4191.5|4185.5|4191|4185|4192.2|4186.2|4191|4185|19
1729259090000|2024-10-18 13:44:50|4190.8|4184.8|4190|4184|4190.8|4184.8|4189.8|4183.8|7
1729259100000|2024-10-18 13:45:00|4189.5|4183.5|4187.1|4181.1|4189.8|4183.8|4186.1|4180.1|21
1729259110000|2024-10-18 13:45:10|4186.6|4180.6|4187.8|4181.8|4187.8|4181.8|4186.4|4180.4|29
1729259120000|2024-10-18 13:45:20|4188.1|4182.1|4187.8|4181.8|4188.1|4182.1|4187.8|4181.8|5
1729259130000|2024-10-18 13:45:30|4187.6|4181.6|4191.3|4185.3|4191.6|4185.6|4187.1|4181.1|16
1729259140000|2024-10-18 13:45:40|4191.5|4185.5|4191.6|4185.6|4192.1|4186.1|4191.1|4185.1|58
1729259150000|2024-10-18 13:45:50|4191.1|4185.1|4191.8|4185.8|4191.8|4185.8|4189.8|4183.8|16
1729259160000|2024-10-18 13:46:00|4191.6|4185.6|4188.6|4182.6|4191.6|4185.6|4188.1|4182.1|28
1729259170000|2024-10-18 13:46:10|4188.8|4182.8|4191.1|4185.1|4191.8|4185.8|4188.8|4182.8|14
1729259180000|2024-10-18 13:46:20|4190.6|4184.6|4191.8|4185.8|4191.8|4185.8|4189.6|4183.6|12
1729259190000|2024-10-18 13:46:30|4191.6|4185.6|4191.1|4185.1|4191.6|4185.6|4190.8|4184.8|4
1729259200000|2024-10-18 13:46:40|4190.8|4184.8|4189.8|4183.8|4190.8|4184.8|4189.1|4183.1|14
1729259210000|2024-10-18 13:46:50|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4189.8|4183.8|1
1729259220000|2024-10-18 13:47:00|4189.1|4183.1|4190.2|4184.2|4190.2|4184.2|4188.1|4182.1|66
1729259230000|2024-10-18 13:47:10|4190.4|4184.4|4191.4|4185.4|4193.6|4187.6|4190.4|4184.4|18
1729259240000|2024-10-18 13:47:20|4191.2|4185.2|4190.9|4184.9|4191.4|4185.4|4190.4|4184.4|6
1729259250000|2024-10-18 13:47:30|4191.4|4185.4|4190.7|4184.7|4191.4|4185.4|4190.7|4184.7|6
1729259260000|2024-10-18 13:47:40|4189.4|4183.4|4190.2|4184.2|4190.2|4184.2|4189.2|4183.2|14
1729259270000|2024-10-18 13:47:50|4189.9|4183.9|4185.4|4179.4|4190.2|4184.2|4185.4|4179.4|41
1729259280000|2024-10-18 13:48:00|4184.7|4178.7|4190.2|4184.2|4190.9|4184.9|4184.4|4178.4|69
1729259290000|2024-10-18 13:48:10|4190.4|4184.4|4189.7|4183.7|4190.5|4184.5|4189.7|4183.7|6
1729259300000|2024-10-18 13:48:20|4189.2|4183.2|4187.7|4181.7|4189.2|4183.2|4187.7|4181.7|8
1729259310000|2024-10-18 13:48:30|4188.2|4182.2|4188.7|4182.7|4188.7|4182.7|4187.9|4181.9|6
1729259320000|2024-10-18 13:48:40|4189.2|4183.2|4188.2|4182.2|4189.7|4183.7|4187.7|4181.7|16
1729259330000|2024-10-18 13:48:50|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|18
1729259340000|2024-10-18 13:49:00|4189.2|4183.2|4192.7|4186.7|4192.7|4186.7|4188.4|4182.4|11
1729259350000|2024-10-18 13:49:10|4192.4|4186.4|4189.7|4183.7|4194.4|4188.4|4189.7|4183.7|101
1729259360000|2024-10-18 13:49:20|4189.3|4183.3|4186|4180|4189.3|4183.3|4184.8|4178.8|64
1729259370000|2024-10-18 13:49:30|4186.3|4180.3|4187.8|4181.8|4188|4182|4185.8|4179.8|12
1729259380000|2024-10-18 13:49:40|4187.7|4181.7|4187|4181|4188|4182|4187|4181|26
1729259390000|2024-10-18 13:49:50|4187.3|4181.3|4185.3|4179.3|4187.3|4181.3|4185.3|4179.3|14
1729259400000|2024-10-18 13:50:00|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4182|4176|58
1729259410000|2024-10-18 13:50:10|4184|4178|4185|4179|4185.7|4179.7|4184|4178|17
1729259420000|2024-10-18 13:50:20|4184.5|4178.5|4184|4178|4185|4179|4184|4178|15
1729259430000|2024-10-18 13:50:30|4183.7|4177.7|4184.7|4178.7|4184.7|4178.7|4183.7|4177.7|11
1729259440000|2024-10-18 13:50:40|4185.7|4179.7|4187.7|4181.7|4188.7|4182.7|4185.7|4179.7|22
1729259450000|2024-10-18 13:50:50|4188.7|4182.7|4189.9|4183.9|4190.4|4184.4|4188.7|4182.7|20
1729259460000|2024-10-18 13:51:00|4189.7|4183.7|4189.9|4183.9|4189.9|4183.9|4189.7|4183.7|7
1729259470000|2024-10-18 13:51:10|4191.6|4185.6|4191.1|4185.1|4192.1|4186.1|4191.1|4185.1|12
1729259480000|2024-10-18 13:51:20|4190.6|4184.6|4189.1|4183.1|4190.9|4184.9|4188.1|4182.1|24
1729259490000|2024-10-18 13:51:30|4189.6|4183.6|4190.8|4184.8|4190.8|4184.8|4189.6|4183.6|17
1729259500000|2024-10-18 13:51:40|4190.1|4184.1|4194.5|4188.5|4194.5|4188.5|4190.1|4184.1|40
1729259510000|2024-10-18 13:51:50|4195.2|4189.2|4195.2|4189.2|4195.5|4189.5|4195.2|4189.2|12
1729259520000|2024-10-18 13:52:00|4194.5|4188.5|4192.8|4186.8|4195.2|4189.2|4192.8|4186.8|20
1729259530000|2024-10-18 13:52:10|4192.5|4186.5|4190.5|4184.5|4192.5|4186.5|4190.5|4184.5|41
1729259540000|2024-10-18 13:52:20|4191.5|4185.5|4191.5|4185.5|4191.8|4185.8|4191|4185|5
1729259550000|2024-10-18 13:52:30|4191.3|4185.3|4191|4185|4193|4187|4190.8|4184.8|29
1729259560000|2024-10-18 13:52:40|4191.2|4185.2|4187.8|4181.8|4191.2|4185.2|4186.8|4180.8|19
1729259570000|2024-10-18 13:52:50|4188.1|4182.1|4189.8|4183.8|4189.8|4183.8|4187.8|4181.8|2
1729259580000|2024-10-18 13:53:00|4189.3|4183.3|4191.8|4185.8|4194.1|4188.1|4189.3|4183.3|31
1729259590000|2024-10-18 13:53:10|4191.1|4185.1|4195.5|4189.5|4195.8|4189.8|4190.8|4184.8|7
1729259600000|2024-10-18 13:53:20|4196.2|4190.2|4200|4194|4200.5|4194.5|4196.2|4190.2|21
1729259610000|2024-10-18 13:53:30|4199.7|4193.7|4198|4192|4200|4194|4197.5|4191.5|9
1729259620000|2024-10-18 13:53:40|4197.4|4191.4|4195.2|4189.2|4197.7|4191.7|4195.2|4189.2|14
1729259630000|2024-10-18 13:53:50|4195.4|4189.4|4195.2|4189.2|4196.2|4190.2|4195.2|4189.2|2
1729259640000|2024-10-18 13:54:00|4195|4189|4193.2|4187.2|4195|4189|4191.5|4185.5|23
1729259650000|2024-10-18 13:54:10|4193|4187|4192.2|4186.2|4193|4187|4191.5|4185.5|12
1729259660000|2024-10-18 13:54:20|4192|4186|4194.9|4188.9|4195.4|4189.4|4192|4186|23
1729259670000|2024-10-18 13:54:30|4194.2|4188.2|4193.7|4187.7|4195|4189|4193.5|4187.5|27
1729259680000|2024-10-18 13:54:40|4194.2|4188.2|4195.9|4189.9|4196.2|4190.2|4193.9|4187.9|91
1729259690000|2024-10-18 13:54:50|4195.2|4189.2|4195.7|4189.7|4195.7|4189.7|4194.2|4188.2|42
1729259700000|2024-10-18 13:55:00|4195.4|4189.4|4199.7|4193.7|4199.7|4193.7|4195.4|4189.4|25
1729259710000|2024-10-18 13:55:10|4199.9|4193.9|4201.4|4195.4|4201.7|4195.7|4199.9|4193.9|8
1729259720000|2024-10-18 13:55:20|4200.7|4194.7|4200.9|4194.9|4201.2|4195.2|4199.9|4193.9|15
1729259730000|2024-10-18 13:55:30|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4198.7|4192.7|17
1729259740000|2024-10-18 13:55:40|4201.4|4195.4|4201.9|4195.9|4201.9|4195.9|4200.2|4194.2|4
1729259750000|2024-10-18 13:55:50|4203.4|4197.4|4202.9|4196.9|4203.7|4197.7|4201.2|4195.2|62
1729259760000|2024-10-18 13:56:00|4203.2|4197.2|4199.7|4193.7|4203.2|4197.2|4196.9|4190.9|24
1729259770000|2024-10-18 13:56:10|4199.9|4193.9|4203.7|4197.7|4204.7|4198.7|4199.9|4193.9|13
1729259780000|2024-10-18 13:56:20|4203.4|4197.4|4200.4|4194.4|4203.4|4197.4|4200.4|4194.4|5
1729259790000|2024-10-18 13:56:30|4201.9|4195.9|4202.7|4196.7|4202.9|4196.9|4201.7|4195.7|43
1729259800000|2024-10-18 13:56:40|4202.4|4196.4|4204.7|4198.7|4204.7|4198.7|4202.4|4196.4|3
1729259810000|2024-10-18 13:56:50|4204.9|4198.9|4204.4|4198.4|4204.9|4198.9|4203.4|4197.4|10
1729259820000|2024-10-18 13:57:00|4203.9|4197.9|4203.7|4197.7|4205.7|4199.7|4201.9|4195.9|42
1729259830000|2024-10-18 13:57:10|4204.7|4198.7|4206.4|4200.4|4206.4|4200.4|4204.2|4198.2|74
1729259840000|2024-10-18 13:57:20|4207.7|4201.7|4208.7|4202.7|4209.4|4203.4|4206.9|4200.9|73
1729259850000|2024-10-18 13:57:30|4208.4|4202.4|4207.9|4201.9|4209.7|4203.7|4207.7|4201.7|70
1729259860000|2024-10-18 13:57:40|4207.7|4201.7|4208.4|4202.4|4208.4|4202.4|4207.7|4201.7|11
1729259870000|2024-10-18 13:57:50|4208.7|4202.7|4205.4|4199.4|4208.7|4202.7|4205.2|4199.2|68
1729259880000|2024-10-18 13:58:00|4204.2|4198.2|4202.4|4196.4|4204.2|4198.2|4202.4|4196.4|12
1729259890000|2024-10-18 13:58:10|4202.7|4196.7|4200.2|4194.2|4203.2|4197.2|4200.2|4194.2|3
1729259900000|2024-10-18 13:58:20|4199.9|4193.9|4198.2|4192.2|4199.9|4193.9|4197.9|4191.9|11
1729259910000|2024-10-18 13:58:30|4198.5|4192.5|4198.2|4192.2|4200.4|4194.4|4196.5|4190.5|14
1729259920000|2024-10-18 13:58:40|4198|4192|4197.4|4191.4|4198.2|4192.2|4197.2|4191.2|6
1729259930000|2024-10-18 13:58:50|4197.2|4191.2|4197.4|4191.4|4197.4|4191.4|4195.7|4189.7|14
1729259940000|2024-10-18 13:59:00|4197.7|4191.7|4194.7|4188.7|4197.7|4191.7|4194.7|4188.7|31
1729259950000|2024-10-18 13:59:10|4194.5|4188.5|4195.2|4189.2|4195.4|4189.4|4194.2|4188.2|6
1729259960000|2024-10-18 13:59:20|4196|4190|4195.2|4189.2|4196|4190|4195.2|4189.2|1
1729259970000|2024-10-18 13:59:30|4195.5|4189.5|4194.2|4188.2|4195.9|4189.9|4193.9|4187.9|6
1729259980000|2024-10-18 13:59:40|4194.4|4188.4|4194.2|4188.2|4194.5|4188.5|4193.7|4187.7|4
1729259990000|2024-10-18 13:59:50|4193.9|4187.9|4193.5|4187.5|4194.7|4188.7|4193.5|4187.5|10
1729260000000|2024-10-18 14:00:00|4193.2|4187.2|4193|4187|4193.7|4187.7|4192.2|4186.2|47
1729260010000|2024-10-18 14:00:10|4192.8|4186.8|4193.5|4187.5|4194.4|4188.4|4191.9|4185.9|32
1729260020000|2024-10-18 14:00:20|4193.7|4187.7|4192.2|4186.2|4193.7|4187.7|4190.4|4184.4|29
1729260030000|2024-10-18 14:00:30|4192.4|4186.4|4195.2|4189.2|4195.2|4189.2|4192.2|4186.2|27
1729260040000|2024-10-18 14:00:40|4194.7|4188.7|4194.5|4188.5|4194.7|4188.7|4194|4188|15
1729260050000|2024-10-18 14:00:50|4193.9|4187.9|4193.2|4187.2|4194.2|4188.2|4192.2|4186.2|19
1729260060000|2024-10-18 14:01:00|4193.4|4187.4|4194.7|4188.7|4194.7|4188.7|4193.4|4187.4|10
1729260070000|2024-10-18 14:01:10|4194.5|4188.5|4193.2|4187.2|4194.5|4188.5|4192.5|4186.5|5
1729260080000|2024-10-18 14:01:20|4193|4187|4195.5|4189.5|4195.5|4189.5|4193|4187|15
1729260090000|2024-10-18 14:01:30|4195.2|4189.2|4195.2|4189.2|4198|4192|4194.9|4188.9|17
1729260100000|2024-10-18 14:01:40|4194.5|4188.5|4194.5|4188.5|4195.2|4189.2|4194.2|4188.2|9
1729260110000|2024-10-18 14:01:50|4194.2|4188.2|4194.5|4188.5|4195.2|4189.2|4194|4188|2
1729260120000|2024-10-18 14:02:00|4193|4187|4192.5|4186.5|4193.2|4187.2|4191.4|4185.4|17
1729260130000|2024-10-18 14:02:10|4192|4186|4187.7|4181.7|4192|4186|4187|4181|29
1729260140000|2024-10-18 14:02:20|4188|4182|4190.2|4184.2|4190.5|4184.5|4188|4182|10
1729260150000|2024-10-18 14:02:30|4189.2|4183.2|4189.7|4183.7|4190.2|4184.2|4189|4183|6
1729260160000|2024-10-18 14:02:40|4189.9|4183.9|4190.5|4184.5|4190.5|4184.5|4189.9|4183.9|13
1729260170000|2024-10-18 14:02:50|4190|4184|4187.5|4181.5|4190|4184|4187.5|4181.5|12
1729260180000|2024-10-18 14:03:00|4187.7|4181.7|4187|4181|4188.5|4182.5|4186.5|4180.5|28
1729260190000|2024-10-18 14:03:10|4187.2|4181.2|4187.5|4181.5|4188.5|4182.5|4186.2|4180.2|22
1729260200000|2024-10-18 14:03:20|4187.7|4181.7|4188.5|4182.5|4188.5|4182.5|4187.7|4181.7|12
1729260210000|2024-10-18 14:03:30|4190|4184|4189|4183|4190.2|4184.2|4188.8|4182.8|8
1729260220000|2024-10-18 14:03:40|4188.7|4182.7|4190.2|4184.2|4190.2|4184.2|4188.7|4182.7|10
1729260230000|2024-10-18 14:03:50|4190|4184|4190|4184|4190.2|4184.2|4190|4184|2
1729260240000|2024-10-18 14:04:00|4189.5|4183.5|4190.5|4184.5|4190.5|4184.5|4189.2|4183.2|9
1729260250000|2024-10-18 14:04:10|4190.2|4184.2|4186.5|4180.5|4190.5|4184.5|4186.5|4180.5|17
1729260260000|2024-10-18 14:04:20|4186.3|4180.3|4185|4179|4186.3|4180.3|4185|4179|8
1729260270000|2024-10-18 14:04:30|4185.2|4179.2|4184|4178|4185.2|4179.2|4182.7|4176.7|18
1729260280000|2024-10-18 14:04:40|4184.2|4178.2|4184.5|4178.5|4185.5|4179.5|4184.2|4178.2|44
1729260290000|2024-10-18 14:04:50|4184.9|4178.9|4184.5|4178.5|4185.2|4179.2|4184|4178|27
1729260300000|2024-10-18 14:05:00|4184.7|4178.7|4184.5|4178.5|4186.2|4180.2|4184.5|4178.5|17
1729260310000|2024-10-18 14:05:10|4184.2|4178.2|4185|4179|4185|4179|4184.2|4178.2|16
1729260320000|2024-10-18 14:05:20|4184.5|4178.5|4182.5|4176.5|4185.2|4179.2|4181.5|4175.5|30
1729260330000|2024-10-18 14:05:30|4182.2|4176.2|4181.5|4175.5|4182.2|4176.2|4180.2|4174.2|31
1729260340000|2024-10-18 14:05:40|4180.2|4174.2|4180.5|4174.5|4180.5|4174.5|4180.2|4174.2|15
1729260350000|2024-10-18 14:05:50|4180.2|4174.2|4182.7|4176.7|4183.2|4177.2|4180.2|4174.2|30
1729260360000|2024-10-18 14:06:00|4182.5|4176.5|4181.7|4175.7|4182.5|4176.5|4181.5|4175.5|9
1729260370000|2024-10-18 14:06:10|4182.2|4176.2|4182.5|4176.5|4182.5|4176.5|4181.5|4175.5|15
1729260380000|2024-10-18 14:06:20|4183|4177|4182.2|4176.2|4183.7|4177.7|4182.2|4176.2|5
1729260390000|2024-10-18 14:06:30|4182.5|4176.5|4182.9|4176.9|4183.2|4177.2|4182.2|4176.2|8
1729260400000|2024-10-18 14:06:40|4182.5|4176.5|4183.2|4177.2|4183.5|4177.5|4182|4176|11
1729260410000|2024-10-18 14:06:50|4183.5|4177.5|4183.2|4177.2|4184.7|4178.7|4183.2|4177.2|14
1729260420000|2024-10-18 14:07:00|4182.5|4176.5|4181.5|4175.5|4183.2|4177.2|4181.5|4175.5|12
1729260430000|2024-10-18 14:07:10|4181.8|4175.8|4184.2|4178.2|4184.2|4178.2|4181.8|4175.8|16
1729260440000|2024-10-18 14:07:20|4184|4178|4185|4179|4185|4179|4183.5|4177.5|12
1729260450000|2024-10-18 14:07:30|4185.2|4179.2|4185.5|4179.5|4186.7|4180.7|4184.5|4178.5|29
1729260460000|2024-10-18 14:07:40|4184.9|4178.9|4184.2|4178.2|4185.2|4179.2|4184.2|4178.2|27
1729260470000|2024-10-18 14:07:50|4184.8|4178.8|4184.5|4178.5|4185|4179|4184.2|4178.2|4
1729260480000|2024-10-18 14:08:00|4184.3|4178.3|4181.5|4175.5|4184.3|4178.3|4181.5|4175.5|9
1729260490000|2024-10-18 14:08:10|4182.2|4176.2|4183|4177|4183.4|4177.4|4182|4176|14
1729260500000|2024-10-18 14:08:20|4182.7|4176.7|4184|4178|4184.2|4178.2|4182|4176|21
1729260510000|2024-10-18 14:08:30|4181.5|4175.5|4182.7|4176.7|4183|4177|4181.2|4175.2|41
1729260520000|2024-10-18 14:08:40|4182.4|4176.4|4184.2|4178.2|4184.5|4178.5|4182.2|4176.2|9
1729260530000|2024-10-18 14:08:50|4184.5|4178.5|4185.2|4179.2|4185.2|4179.2|4184.2|4178.2|5
1729260540000|2024-10-18 14:09:00|4184.8|4178.8|4184.5|4178.5|4184.8|4178.8|4183.5|4177.5|37
1729260550000|2024-10-18 14:09:10|4185.2|4179.2|4184.5|4178.5|4185.5|4179.5|4184.5|4178.5|8
1729260560000|2024-10-18 14:09:20|4184.9|4178.9|4184.5|4178.5|4185.7|4179.7|4184.5|4178.5|10
1729260570000|2024-10-18 14:09:30|4185.2|4179.2|4186.4|4180.4|4186.4|4180.4|4184.7|4178.7|9
1729260580000|2024-10-18 14:09:40|4187|4181|4185.2|4179.2|4187.2|4181.2|4184.5|4178.5|7
1729260590000|2024-10-18 14:09:50|4185|4179|4184.7|4178.7|4185.7|4179.7|4184.4|4178.4|7
1729260600000|2024-10-18 14:10:00|4184.5|4178.5|4183.7|4177.7|4184.7|4178.7|4183.5|4177.5|23
1729260610000|2024-10-18 14:10:10|4183.5|4177.5|4182.4|4176.4|4183.5|4177.5|4182.2|4176.2|32
1729260620000|2024-10-18 14:10:20|4182.2|4176.2|4176|4170|4182.2|4176.2|4175.9|4169.9|65
1729260630000|2024-10-18 14:10:30|4176.5|4170.5|4177.5|4171.5|4177.5|4171.5|4175.5|4169.5|15
1729260640000|2024-10-18 14:10:40|4177.8|4171.8|4178.2|4172.2|4179|4173|4177.2|4171.2|31
1729260650000|2024-10-18 14:10:50|4178|4172|4174.3|4168.3|4178.2|4172.2|4174.1|4168.1|158
1729260660000|2024-10-18 14:11:00|4174.5|4168.5|4175.8|4169.8|4175.8|4169.8|4174.3|4168.3|12
1729260670000|2024-10-18 14:11:10|4176.7|4170.7|4176.3|4170.3|4177|4171|4175.8|4169.8|39
1729260680000|2024-10-18 14:11:20|4176.5|4170.5|4171|4165|4177.8|4171.8|4169|4163|91
1729260690000|2024-10-18 14:11:30|4171.3|4165.3|4170.8|4164.8|4171.3|4165.3|4169.8|4163.8|23
1729260700000|2024-10-18 14:11:40|4171.1|4165.1|4169.6|4163.6|4171.8|4165.8|4169.1|4163.1|208
1729260710000|2024-10-18 14:11:50|4169.3|4163.3|4172.1|4166.1|4172.8|4166.8|4169.3|4163.3|22
1729260720000|2024-10-18 14:12:00|4171.8|4165.8|4169.3|4163.3|4171.8|4165.8|4168.8|4162.8|66
1729260730000|2024-10-18 14:12:10|4169.1|4163.1|4170.6|4164.6|4170.8|4164.8|4169.1|4163.1|23
1729260740000|2024-10-18 14:12:20|4170.8|4164.8|4171.8|4165.8|4171.8|4165.8|4170.8|4164.8|7
1729260750000|2024-10-18 14:12:30|4171.5|4165.5|4172|4166|4172|4166|4170.6|4164.6|9
1729260760000|2024-10-18 14:12:40|4172.8|4166.8|4171.8|4165.8|4172.8|4166.8|4170.8|4164.8|26
1729260770000|2024-10-18 14:12:50|4171.5|4165.5|4172.8|4166.8|4172.8|4166.8|4171.5|4165.5|10
1729260780000|2024-10-18 14:13:00|4172.5|4166.5|4172.8|4166.8|4172.8|4166.8|4171.6|4165.6|28
1729260790000|2024-10-18 14:13:10|4173.1|4167.1|4174.1|4168.1|4174.8|4168.8|4173.1|4167.1|56
1729260800000|2024-10-18 14:13:20|4173.6|4167.6|4175.8|4169.8|4175.8|4169.8|4173.6|4167.6|31
1729260810000|2024-10-18 14:13:30|4175.6|4169.6|4174.8|4168.8|4176.8|4170.8|4174.8|4168.8|15
1729260820000|2024-10-18 14:13:40|4174.1|4168.1|4173.1|4167.1|4175.8|4169.8|4173.1|4167.1|20
1729260830000|2024-10-18 14:13:50|4172.6|4166.6|4171.6|4165.6|4173.1|4167.1|4171.6|4165.6|13
1729260840000|2024-10-18 14:14:00|4172.1|4166.1|4171.6|4165.6|4172.1|4166.1|4171.1|4165.1|50
1729260850000|2024-10-18 14:14:10|4171.1|4165.1|4169.1|4163.1|4171.1|4165.1|4169.1|4163.1|55
1729260860000|2024-10-18 14:14:20|4169.7|4163.7|4166.9|4160.9|4169.9|4163.9|4166.1|4160.1|38
1729260870000|2024-10-18 14:14:30|4166.7|4160.7|4167.7|4161.7|4168.9|4162.9|4166.7|4160.7|12
1729260880000|2024-10-18 14:14:40|4167.4|4161.4|4169.1|4163.1|4169.4|4163.4|4167.4|4161.4|4
1729260890000|2024-10-18 14:14:50|4169.4|4163.4|4168.9|4162.9|4170.1|4164.1|4168.9|4162.9|19
1729260900000|2024-10-18 14:15:00|4168.4|4162.4|4170.1|4164.1|4170.1|4164.1|4168.4|4162.4|6
1729260910000|2024-10-18 14:15:10|4171.4|4165.4|4168.7|4162.7|4171.4|4165.4|4167.2|4161.2|159
1729260920000|2024-10-18 14:15:20|4168.5|4162.5|4168.7|4162.7|4168.7|4162.7|4168|4162|18
1729260930000|2024-10-18 14:15:30|4168.5|4162.5|4170|4164|4170.8|4164.8|4168.5|4162.5|39
1729260940000|2024-10-18 14:15:40|4169.5|4163.5|4168|4162|4169.5|4163.5|4167.8|4161.8|23
1729260950000|2024-10-18 14:15:50|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|18
1729260960000|2024-10-18 14:16:00|4169|4163|4164.5|4158.5|4169|4163|4164.3|4158.3|61
1729260970000|2024-10-18 14:16:10|4164.1|4158.1|4167|4161|4167.3|4161.3|4163.8|4157.8|64
1729260980000|2024-10-18 14:16:20|4166.3|4160.3|4167.5|4161.5|4167.5|4161.5|4164.8|4158.8|74
1729260990000|2024-10-18 14:16:30|4168.5|4162.5|4168.8|4162.8|4169.5|4163.5|4168.3|4162.3|33
1729261000000|2024-10-18 14:16:40|4168.5|4162.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|35
1729261010000|2024-10-18 14:16:50|4167.5|4161.5|4171.3|4165.3|4171.3|4165.3|4167.5|4161.5|32
1729261020000|2024-10-18 14:17:00|4169.8|4163.8|4170.3|4164.3|4170.7|4164.7|4169.5|4163.5|19
1729261030000|2024-10-18 14:17:10|4170.5|4164.5|4175.3|4169.3|4175.3|4169.3|4170.5|4164.5|29
1729261040000|2024-10-18 14:17:20|4174.7|4168.7|4175.8|4169.8|4176.3|4170.3|4174.3|4168.3|22
1729261050000|2024-10-18 14:17:30|4176|4170|4175.3|4169.3|4176|4170|4175.3|4169.3|1
1729261060000|2024-10-18 14:17:40|4174|4168|4173.8|4167.8|4175.3|4169.3|4173.8|4167.8|26
1729261070000|2024-10-18 14:17:50|4173.5|4167.5|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|2
1729261080000|2024-10-18 14:18:00|4173|4167|4170.3|4164.3|4173.3|4167.3|4170.3|4164.3|16
1729261090000|2024-10-18 14:18:10|4171.3|4165.3|4170|4164|4171.3|4165.3|4170|4164|40
1729261100000|2024-10-18 14:18:20|4170.3|4164.3|4170.5|4164.5|4170.5|4164.5|4170.3|4164.3|14
1729261110000|2024-10-18 14:18:30|4170.7|4164.7|4170.7|4164.7|4171.3|4165.3|4170.3|4164.3|10
1729261120000|2024-10-18 14:18:40|4170.5|4164.5|4170|4164|4170.7|4164.7|4170|4164|1
1729261130000|2024-10-18 14:18:50|4169.7|4163.7|4169|4163|4170|4164|4169|4163|14
1729261140000|2024-10-18 14:19:00|4168.7|4162.7|4170|4164|4170|4164|4168.5|4162.5|42
1729261150000|2024-10-18 14:19:10|4169.3|4163.3|4168.3|4162.3|4169.3|4163.3|4168.3|4162.3|8
1729261160000|2024-10-18 14:19:20|4168.5|4162.5|4169.5|4163.5|4169.8|4163.8|4168.3|4162.3|13
1729261170000|2024-10-18 14:19:30|4169.3|4163.3|4171|4165|4171|4165|4169|4163|9
1729261180000|2024-10-18 14:19:40|4170.5|4164.5|4170.3|4164.3|4170.5|4164.5|4170.3|4164.3|2
1729261190000|2024-10-18 14:19:50|4170|4164|4168|4162|4170|4164|4168|4162|14
1729261200000|2024-10-18 14:20:00|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167|4161|14
1729261210000|2024-10-18 14:20:10|4168|4162|4169|4163|4169.8|4163.8|4167.3|4161.3|23
1729261220000|2024-10-18 14:20:20|4168.3|4162.3|4169.5|4163.5|4170|4164|4168.3|4162.3|14
1729261230000|2024-10-18 14:20:30|4169.3|4163.3|4169.3|4163.3|4170.3|4164.3|4168.3|4162.3|19
1729261240000|2024-10-18 14:20:40|4169.7|4163.7|4170.5|4164.5|4171.3|4165.3|4169.7|4163.7|18
1729261250000|2024-10-18 14:20:50|4170.7|4164.7|4169.3|4163.3|4171|4165|4169.3|4163.3|8
1729261260000|2024-10-18 14:21:00|4169.7|4163.7|4169.3|4163.3|4170.3|4164.3|4169.3|4163.3|16
1729261270000|2024-10-18 14:21:10|4169|4163|4167|4161|4169|4163|4167|4161|18
1729261280000|2024-10-18 14:21:20|4167.3|4161.3|4169.3|4163.3|4169.3|4163.3|4167.3|4161.3|13
1729261290000|2024-10-18 14:21:30|4168.8|4162.8|4168.8|4162.8|4169|4163|4168.3|4162.3|10
1729261300000|2024-10-18 14:21:40|4168.3|4162.3|4169.3|4163.3|4170.3|4164.3|4168.3|4162.3|15
1729261310000|2024-10-18 14:21:50|4169|4163|4168.3|4162.3|4169|4163|4167.3|4161.3|44
1729261320000|2024-10-18 14:22:00|4167.8|4161.8|4168.3|4162.3|4169.3|4163.3|4167.3|4161.3|22
1729261330000|2024-10-18 14:22:10|4168.7|4162.7|4168.3|4162.3|4169.3|4163.3|4167.3|4161.3|17
1729261340000|2024-10-18 14:22:20|4168|4162|4164.3|4158.3|4168|4162|4164.3|4158.3|9
1729261350000|2024-10-18 14:22:30|4164.5|4158.5|4163.8|4157.8|4164.5|4158.5|4163.8|4157.8|18
1729261360000|2024-10-18 14:22:40|4164.4|4158.4|4165.5|4159.5|4165.8|4159.8|4164.4|4158.4|20
1729261370000|2024-10-18 14:22:50|4165.8|4159.8|4165.5|4159.5|4165.8|4159.8|4165.5|4159.5|2
1729261380000|2024-10-18 14:23:00|4165.8|4159.8|4167.8|4161.8|4167.8|4161.8|4165.8|4159.8|18
1729261390000|2024-10-18 14:23:10|4168|4162|4167.8|4161.8|4168.8|4162.8|4167.8|4161.8|37
1729261400000|2024-10-18 14:23:20|4167.3|4161.3|4167.5|4161.5|4167.8|4161.8|4166.8|4160.8|15
1729261410000|2024-10-18 14:23:30|4167.8|4161.8|4166.5|4160.5|4167.8|4161.8|4166.5|4160.5|9
1729261420000|2024-10-18 14:23:40|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|2
1729261430000|2024-10-18 14:23:50|4165.8|4159.8|4165.5|4159.5|4166.5|4160.5|4165.5|4159.5|4
1729261440000|2024-10-18 14:24:00|4165.8|4159.8|4165.8|4159.8|4166.8|4160.8|4165.8|4159.8|20
1729261450000|2024-10-18 14:24:10|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|2
1729261460000|2024-10-18 14:24:20|4165.8|4159.8|4167.8|4161.8|4167.8|4161.8|4165.8|4159.8|8
1729261470000|2024-10-18 14:24:30|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4166.8|4160.8|5
1729261480000|2024-10-18 14:24:40|4168.3|4162.3|4166.8|4160.8|4168.5|4162.5|4166.8|4160.8|18
1729261490000|2024-10-18 14:24:50|4167|4161|4166.8|4160.8|4167.5|4161.5|4166.8|4160.8|6
1729261500000|2024-10-18 14:25:00|4166.5|4160.5|4167.5|4161.5|4167.8|4161.8|4165.3|4159.3|10
1729261510000|2024-10-18 14:25:10|4167.3|4161.3|4170.8|4164.8|4171.3|4165.3|4167.3|4161.3|74
1729261520000|2024-10-18 14:25:20|4170.3|4164.3|4171.3|4165.3|4172.5|4166.5|4170.3|4164.3|33
1729261530000|2024-10-18 14:25:30|4171.7|4165.7|4170.5|4164.5|4172.3|4166.3|4170.3|4164.3|12
1729261540000|2024-10-18 14:25:40|4170.8|4164.8|4169.3|4163.3|4170.8|4164.8|4169.3|4163.3|3
1729261550000|2024-10-18 14:25:50|4169.5|4163.5|4170|4164|4170.3|4164.3|4169.5|4163.5|9
1729261560000|2024-10-18 14:26:00|4170.3|4164.3|4168.5|4162.5|4170.3|4164.3|4165.5|4159.5|25
1729261570000|2024-10-18 14:26:10|4168.8|4162.8|4169|4163|4170.5|4164.5|4168.8|4162.8|11
1729261580000|2024-10-18 14:26:20|4168.8|4162.8|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|10
1729261590000|2024-10-18 14:26:30|4169.3|4163.3|4167.5|4161.5|4169.5|4163.5|4167.5|4161.5|4
1729261600000|2024-10-18 14:26:40|4167.8|4161.8|4169.5|4163.5|4169.5|4163.5|4167.5|4161.5|9
1729261610000|2024-10-18 14:26:50|4170.3|4164.3|4170.3|4164.3|4171.5|4165.5|4170.3|4164.3|14
1729261620000|2024-10-18 14:27:00|4170.1|4164.1|4170.3|4164.3|4170.3|4164.3|4169.5|4163.5|4
1729261630000|2024-10-18 14:27:10|4171.3|4165.3|4171.3|4165.3|4172|4166|4171.3|4165.3|13
1729261640000|2024-10-18 14:27:20|4170.3|4164.3|4169.3|4163.3|4170.3|4164.3|4169.3|4163.3|9
1729261650000|2024-10-18 14:27:30|4169|4163|4168|4162|4170|4164|4167|4161|45
1729261660000|2024-10-18 14:27:40|4167.8|4161.8|4170.5|4164.5|4171|4165|4167.8|4161.8|30
1729261670000|2024-10-18 14:27:50|4170|4164|4169.5|4163.5|4170.3|4164.3|4169.5|4163.5|12
1729261680000|2024-10-18 14:28:00|4170|4164|4169.3|4163.3|4171.3|4165.3|4169.3|4163.3|13
1729261690000|2024-10-18 14:28:10|4169.7|4163.7|4169.3|4163.3|4170.3|4164.3|4169|4163|12
1729261700000|2024-10-18 14:28:20|4170|4164|4169.3|4163.3|4170|4164|4169.3|4163.3|4
1729261710000|2024-10-18 14:28:30|4170|4164|4168|4162|4170|4164|4168|4162|4
1729261720000|2024-10-18 14:28:40|4168.3|4162.3|4171.3|4165.3|4171.3|4165.3|4168.3|4162.3|5
1729261730000|2024-10-18 14:28:50|4171|4165|4171.3|4165.3|4171.8|4165.8|4171|4165|7
1729261740000|2024-10-18 14:29:00|4171.7|4165.7|4172.8|4166.8|4172.8|4166.8|4171.3|4165.3|13
1729261750000|2024-10-18 14:29:10|4172.3|4166.3|4173|4167|4174.5|4168.5|4172.3|4166.3|20
1729261760000|2024-10-18 14:29:20|4174|4168|4174.3|4168.3|4174.3|4168.3|4173|4167|7
1729261770000|2024-10-18 14:29:30|4174|4168|4174.8|4168.8|4174.8|4168.8|4173.8|4167.8|25
1729261780000|2024-10-18 14:29:40|4175.3|4169.3|4173.8|4167.8|4175.3|4169.3|4173.3|4167.3|9
1729261790000|2024-10-18 14:29:50|4173.5|4167.5|4177|4171|4177|4171|4172.8|4166.8|52
1729261800000|2024-10-18 14:30:00|4177.2|4171.2|4178.7|4172.7|4181|4175|4177|4171|61
1729261810000|2024-10-18 14:30:10|4179.7|4173.7|4181|4175|4181|4175|4179.7|4173.7|7
1729261820000|2024-10-18 14:30:20|4180.7|4174.7|4177.7|4171.7|4181|4175|4177.7|4171.7|33
1729261830000|2024-10-18 14:30:30|4178.1|4172.1|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|16
1729261840000|2024-10-18 14:30:40|4177.7|4171.7|4178.7|4172.7|4179.7|4173.7|4177.7|4171.7|37
1729261850000|2024-10-18 14:30:50|4179|4173|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|13
1729261860000|2024-10-18 14:31:00|4178.4|4172.4|4176.7|4170.7|4178.4|4172.4|4176.7|4170.7|36
1729261870000|2024-10-18 14:31:10|4174|4168|4174|4168|4174|4168|4173|4167|160
1729261880000|2024-10-18 14:31:20|4175|4169|4177|4171|4177|4171|4175|4169|24
1729261890000|2024-10-18 14:31:30|4177.2|4171.2|4177|4171|4177.2|4171.2|4175|4169|18
1729261900000|2024-10-18 14:31:40|4177.3|4171.3|4175.3|4169.3|4178|4172|4175.3|4169.3|3
1729261910000|2024-10-18 14:31:50|4175|4169|4176.7|4170.7|4176.7|4170.7|4175|4169|3
1729261920000|2024-10-18 14:32:00|4176.5|4170.5|4174.3|4168.3|4176.7|4170.7|4174.3|4168.3|11
1729261930000|2024-10-18 14:32:10|4174|4168|4174|4168|4174.3|4168.3|4173.7|4167.7|10
1729261940000|2024-10-18 14:32:20|4174.3|4168.3|4176|4170|4176|4170|4174.3|4168.3|20
1729261950000|2024-10-18 14:32:30|4175.3|4169.3|4178.3|4172.3|4178.3|4172.3|4175.3|4169.3|15
1729261960000|2024-10-18 14:32:40|4178.5|4172.5|4183.7|4177.7|4183.7|4177.7|4178.3|4172.3|18
1729261970000|2024-10-18 14:32:50|4184.4|4178.4|4184.1|4178.1|4185.7|4179.7|4183.7|4177.7|60
1729261980000|2024-10-18 14:33:00|4183.7|4177.7|4184.9|4178.9|4184.9|4178.9|4182.4|4176.4|32
1729261990000|2024-10-18 14:33:10|4184.7|4178.7|4184.7|4178.7|4184.9|4178.9|4184.1|4178.1|9
1729262000000|2024-10-18 14:33:20|4184.9|4178.9|4185.4|4179.4|4185.7|4179.7|4184.9|4178.9|16
1729262010000|2024-10-18 14:33:30|4184.7|4178.7|4184.1|4178.1|4184.7|4178.7|4182.4|4176.4|40
1729262020000|2024-10-18 14:33:40|4184.3|4178.3|4186.1|4180.1|4186.1|4180.1|4184.3|4178.3|7
1729262030000|2024-10-18 14:33:50|4187.4|4181.4|4187.1|4181.1|4188.1|4182.1|4187.1|4181.1|18
1729262040000|2024-10-18 14:34:00|4186.9|4180.9|4185.4|4179.4|4186.9|4180.9|4184.4|4178.4|67
1729262050000|2024-10-18 14:34:10|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.9|4178.9|10
1729262060000|2024-10-18 14:34:20|4184.7|4178.7|4185.4|4179.4|4185.4|4179.4|4184.7|4178.7|40
1729262070000|2024-10-18 14:34:30|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.7|4178.7|23
1729262080000|2024-10-18 14:34:40|4184.6|4178.6|4184.6|4178.6|4185.4|4179.4|4184.1|4178.1|2
1729262090000|2024-10-18 14:34:50|4184.9|4178.9|4185.4|4179.4|4186.1|4180.1|4184.9|4178.9|15
1729262100000|2024-10-18 14:35:00|4184.7|4178.7|4184.4|4178.4|4184.7|4178.7|4182.4|4176.4|21
1729262110000|2024-10-18 14:35:10|4184.1|4178.1|4186.4|4180.4|4186.4|4180.4|4183.6|4177.6|23
1729262120000|2024-10-18 14:35:20|4186.6|4180.6|4182.4|4176.4|4186.6|4180.6|4180.9|4174.9|30
1729262130000|2024-10-18 14:35:30|4182.7|4176.7|4181.2|4175.2|4182.7|4176.7|4180.4|4174.4|10
1729262140000|2024-10-18 14:35:40|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4180.9|4174.9|8
1729262150000|2024-10-18 14:35:50|4182.7|4176.7|4183.7|4177.7|4183.7|4177.7|4182.7|4176.7|4
1729262160000|2024-10-18 14:36:00|4182.7|4176.7|4184.3|4178.3|4185|4179|4182.7|4176.7|22
1729262170000|2024-10-18 14:36:10|4184.7|4178.7|4186|4180|4186.2|4180.2|4184.5|4178.5|4
1729262180000|2024-10-18 14:36:20|4185.7|4179.7|4186.5|4180.5|4187|4181|4185.7|4179.7|42
1729262190000|2024-10-18 14:36:30|4186.3|4180.3|4184.2|4178.2|4186.5|4180.5|4184|4178|10
1729262200000|2024-10-18 14:36:40|4184|4178|4185|4179|4185|4179|4183.5|4177.5|10
1729262210000|2024-10-18 14:36:50|4183.5|4177.5|4183|4177|4183.8|4177.8|4183|4177|6
1729262220000|2024-10-18 14:37:00|4182.2|4176.2|4180|4174|4182.2|4176.2|4179.8|4173.8|31
1729262230000|2024-10-18 14:37:10|4179.8|4173.8|4178|4172|4180.5|4174.5|4178|4172|14
1729262240000|2024-10-18 14:37:20|4178.3|4172.3|4178|4172|4179|4173|4178|4172|10
1729262250000|2024-10-18 14:37:30|4178.3|4172.3|4178.3|4172.3|4178.8|4172.8|4178|4172|15
1729262260000|2024-10-18 14:37:40|4178.8|4172.8|4181|4175|4181.3|4175.3|4178.3|4172.3|17
1729262270000|2024-10-18 14:37:50|4180.8|4174.8|4181|4175|4182|4176|4180.8|4174.8|26
1729262280000|2024-10-18 14:38:00|4180.8|4174.8|4180.8|4174.8|4181|4175|4180.8|4174.8|1
1729262290000|2024-10-18 14:38:10|4180.3|4174.3|4178.3|4172.3|4180.3|4174.3|4178.3|4172.3|19
1729262300000|2024-10-18 14:38:20|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178.1|4172.1|13
1729262310000|2024-10-18 14:38:30|4178|4172|4179|4173|4179.3|4173.3|4178|4172|18
1729262320000|2024-10-18 14:38:40|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178|4172|0
1729262330000|2024-10-18 14:38:50|4178|4172|4179.5|4173.5|4179.5|4173.5|4178|4172|6
1729262340000|2024-10-18 14:39:00|4179.3|4173.3|4181.3|4175.3|4181.3|4175.3|4179.3|4173.3|22
1729262350000|2024-10-18 14:39:10|4181|4175|4179.3|4173.3|4182|4176|4179.3|4173.3|10
1729262360000|2024-10-18 14:39:20|4178.3|4172.3|4179.3|4173.3|4179.3|4173.3|4178.3|4172.3|8
1729262370000|2024-10-18 14:39:30|4179|4173|4179|4173|4179|4173|4179|4173|1
1729262380000|2024-10-18 14:39:40|4180|4174|4178|4172|4180|4174|4178|4172|16
1729262390000|2024-10-18 14:39:50|4178.3|4172.3|4178.8|4172.8|4179|4173|4178|4172|12
1729262400000|2024-10-18 14:40:00|4178.3|4172.3|4177.3|4171.3|4178.3|4172.3|4177.3|4171.3|2
1729262410000|2024-10-18 14:40:10|4177|4171|4176|4170|4177|4171|4175|4169|15
1729262420000|2024-10-18 14:40:20|4175.8|4169.8|4176|4170|4176.3|4170.3|4175.8|4169.8|8
1729262430000|2024-10-18 14:40:30|4175.8|4169.8|4176|4170|4176.3|4170.3|4175.3|4169.3|4
1729262440000|2024-10-18 14:40:40|4176.5|4170.5|4178|4172|4178|4172|4176.5|4170.5|3
1729262460000|2024-10-18 14:41:00|4177.3|4171.3|4179.5|4173.5|4179.7|4173.7|4176.7|4170.7|24
1729262470000|2024-10-18 14:41:10|4179.3|4173.3|4179.4|4173.4|4180|4174|4179.3|4173.3|4
1729262480000|2024-10-18 14:41:20|4179|4173|4178.7|4172.7|4179.2|4173.2|4177.7|4171.7|13
1729262490000|2024-10-18 14:41:30|4178.4|4172.4|4175.4|4169.4|4178.4|4172.4|4175.2|4169.2|9
1729262500000|2024-10-18 14:41:40|4176.7|4170.7|4176.4|4170.4|4176.7|4170.7|4176.4|4170.4|4
1729262510000|2024-10-18 14:41:50|4177|4171|4176.7|4170.7|4177.4|4171.4|4176.4|4170.4|4
1729262520000|2024-10-18 14:42:00|4176.2|4170.2|4175.7|4169.7|4176.2|4170.2|4174.7|4168.7|10
1729262530000|2024-10-18 14:42:10|4176.4|4170.4|4176.7|4170.7|4177.4|4171.4|4176.4|4170.4|3
1729262540000|2024-10-18 14:42:20|4175.7|4169.7|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|8
1729262550000|2024-10-18 14:42:30|4177.4|4171.4|4178.7|4172.7|4178.7|4172.7|4177.4|4171.4|8
1729262560000|2024-10-18 14:42:40|4178.4|4172.4|4178.4|4172.4|4178.7|4172.7|4178.4|4172.4|0
1729262570000|2024-10-18 14:42:50|4178|4172|4177.7|4171.7|4178|4172|4177.7|4171.7|7
1729262580000|2024-10-18 14:43:00|||||||||1
1729262590000|2024-10-18 14:43:10|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|8
1729262610000|2024-10-18 14:43:30|4175.4|4169.4|4174|4168|4175.4|4169.4|4173.3|4167.3|23
1729262620000|2024-10-18 14:43:40|4174.3|4168.3|4173.3|4167.3|4175.3|4169.3|4173.3|4167.3|19
1729262640000|2024-10-18 14:44:00|4172.8|4166.8|4168.5|4162.5|4173|4167|4168.5|4162.5|92
1729262650000|2024-10-18 14:44:10|4168.3|4162.3|4169.3|4163.3|4169.3|4163.3|4167.5|4161.5|105
1729262660000|2024-10-18 14:44:20|4169.5|4163.5|4169.5|4163.5|4169.8|4163.8|4169.3|4163.3|5
1729262670000|2024-10-18 14:44:30|4169.3|4163.3|4169.5|4163.5|4169.5|4163.5|4169.3|4163.3|1
1729262680000|2024-10-18 14:44:40|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|9
1729262690000|2024-10-18 14:44:50|4171.3|4165.3|4169.3|4163.3|4171.3|4165.3|4168.5|4162.5|17
1729262700000|2024-10-18 14:45:00|4169.5|4163.5|4167.8|4161.8|4169.5|4163.5|4167.5|4161.5|19
1729262710000|2024-10-18 14:45:10|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4167.8|4161.8|8
1729262720000|2024-10-18 14:45:20|4168.3|4162.3|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|10
1729262730000|2024-10-18 14:45:30|4170.5|4164.5|4169.5|4163.5|4171.3|4165.3|4169.5|4163.5|18
1729262740000|2024-10-18 14:45:40|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4169|4163|8
1729262750000|2024-10-18 14:45:50|4169.3|4163.3|4170.3|4164.3|4170.3|4164.3|4168.8|4162.8|11
1729262760000|2024-10-18 14:46:00|4170.5|4164.5|4169.5|4163.5|4170.5|4164.5|4168.5|4162.5|32
1729262770000|2024-10-18 14:46:10|4169.3|4163.3|4168.5|4162.5|4169.3|4163.3|4168.5|4162.5|7
1729262780000|2024-10-18 14:46:20|4168.8|4162.8|4168.5|4162.5|4169.3|4163.3|4168.5|4162.5|2
1729262790000|2024-10-18 14:46:30|4167.8|4161.8|4168.5|4162.5|4168.5|4162.5|4167.8|4161.8|5
1729262800000|2024-10-18 14:46:40|4169|4163|4167.8|4161.8|4169.3|4163.3|4167.8|4161.8|12
1729262810000|2024-10-18 14:46:50|4167.5|4161.5|4167.8|4161.8|4168|4162|4167.5|4161.5|5
1729262820000|2024-10-18 14:47:00|4168.5|4162.5|4168.5|4162.5|4169.3|4163.3|4168.5|4162.5|4
1729262830000|2024-10-18 14:47:10|4168.8|4162.8|4168.5|4162.5|4168.8|4162.8|4168.5|4162.5|0
1729262840000|2024-10-18 14:47:20|4167.8|4161.8|4166.8|4160.8|4168.5|4162.5|4166.8|4160.8|90
1729262850000|2024-10-18 14:47:30|4166.4|4160.4|4167.8|4161.8|4168.1|4162.1|4166.4|4160.4|16
1729262860000|2024-10-18 14:47:40|4168.1|4162.1|4168.4|4162.4|4168.6|4162.6|4167.8|4161.8|16
1729262870000|2024-10-18 14:47:50|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4168.4|4162.4|7
1729262880000|2024-10-18 14:48:00|4169.1|4163.1|4169.1|4163.1|4170.1|4164.1|4168.8|4162.8|7
1729262890000|2024-10-18 14:48:10|4169.6|4163.6|4169.9|4163.9|4170.1|4164.1|4169.1|4163.1|6
1729262900000|2024-10-18 14:48:20|4170.1|4164.1|4169.4|4163.4|4170.1|4164.1|4169.4|4163.4|5
1729262910000|2024-10-18 14:48:30|4169|4163|4169.4|4163.4|4169.4|4163.4|4168.6|4162.6|9
1729262920000|2024-10-18 14:48:40|4169.1|4163.1|4169.4|4163.4|4169.4|4163.4|4168.4|4162.4|9
1729262930000|2024-10-18 14:48:50|4168|4162|4167.7|4161.7|4168|4162|4166.4|4160.4|28
1729262940000|2024-10-18 14:49:00|4167.5|4161.5|4165.7|4159.7|4167.5|4161.5|4165.4|4159.4|121
1729262950000|2024-10-18 14:49:10|4166|4160|4167.7|4161.7|4169.4|4163.4|4165.7|4159.7|36
1729262960000|2024-10-18 14:49:20|4168|4162|4169.4|4163.4|4169.4|4163.4|4167.7|4161.7|72
1729262970000|2024-10-18 14:49:30|4169.2|4163.2|4169.1|4163.1|4170.1|4164.1|4169.1|4163.1|21
1729262980000|2024-10-18 14:49:40|4169.4|4163.4|4169.9|4163.9|4170.4|4164.4|4169.1|4163.1|24
1729262990000|2024-10-18 14:49:50|4169.1|4163.1|4169.4|4163.4|4169.4|4163.4|4168.4|4162.4|42
1729263000000|2024-10-18 14:50:00|4169.1|4163.1|4168.1|4162.1|4169.1|4163.1|4168.1|4162.1|36
1729263010000|2024-10-18 14:50:10|4167.1|4161.1|4169.4|4163.4|4169.4|4163.4|4167.1|4161.1|73
1729263020000|2024-10-18 14:50:20|4169.8|4163.8|4170.1|4164.1|4170.4|4164.4|4169.8|4163.8|13
1729263030000|2024-10-18 14:50:30|4170.9|4164.9|4170.1|4164.1|4170.9|4164.9|4170.1|4164.1|1
1729263040000|2024-10-18 14:50:40|4170.4|4164.4|4170.4|4164.4|4170.6|4164.6|4170.1|4164.1|4
1729263050000|2024-10-18 14:50:50|4170.7|4164.7|4173.8|4167.8|4173.8|4167.8|4170.7|4164.7|83
1729263060000|2024-10-18 14:51:00|4173.4|4167.4|4171.8|4165.8|4173.4|4167.4|4171.8|4165.8|14
1729263070000|2024-10-18 14:51:10|4172.3|4166.3|4172.1|4166.1|4172.5|4166.5|4171.8|4165.8|10
1729263080000|2024-10-18 14:51:20|4171.8|4165.8|4172|4166|4172|4166|4171.8|4165.8|1
1729263090000|2024-10-18 14:51:30|4171.8|4165.8|4171.8|4165.8|4172|4166|4171.8|4165.8|5
1729263100000|2024-10-18 14:51:40|4172|4166|4173.3|4167.3|4173.8|4167.8|4171.5|4165.5|108
1729263110000|2024-10-18 14:51:50|4173|4167|4173.5|4167.5|4173.5|4167.5|4173|4167|5
1729263120000|2024-10-18 14:52:00|4173.1|4167.1|4173.3|4167.3|4173.3|4167.3|4172.5|4166.5|10
1729263130000|2024-10-18 14:52:10|4173|4167|4171.8|4165.8|4173.5|4167.5|4171.8|4165.8|15
1729263140000|2024-10-18 14:52:20|4172.3|4166.3|4172.5|4166.5|4173.3|4167.3|4172.3|4166.3|13
1729263150000|2024-10-18 14:52:30|4171.8|4165.8|4172.5|4166.5|4172.8|4166.8|4171.8|4165.8|4
1729263160000|2024-10-18 14:52:40|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4170.1|4164.1|35
1729263170000|2024-10-18 14:52:50|4172|4166|4172.8|4166.8|4172.8|4166.8|4172|4166|6
1729263180000|2024-10-18 14:53:00|4172.5|4166.5|4171.8|4165.8|4172.5|4166.5|4171.8|4165.8|2
1729263190000|2024-10-18 14:53:10|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|1
1729263200000|2024-10-18 14:53:20|4171.4|4165.4|4170.1|4164.1|4172.4|4166.4|4170.1|4164.1|44
1729263210000|2024-10-18 14:53:30|4170.3|4164.3|4170.1|4164.1|4170.3|4164.3|4170.1|4164.1|3
1729263220000|2024-10-18 14:53:40|4170.4|4164.4|4169.1|4163.1|4170.8|4164.8|4169.1|4163.1|12
1729263230000|2024-10-18 14:53:50|4168.1|4162.1|4170.1|4164.1|4170.2|4164.2|4168.1|4162.1|31
1729263240000|2024-10-18 14:54:00|4169.9|4163.9|4170.1|4164.1|4170.1|4164.1|4169.9|4163.9|4
1729263250000|2024-10-18 14:54:10|4169.3|4163.3|4167.9|4161.9|4169.3|4163.3|4167.4|4161.4|13
1729263260000|2024-10-18 14:54:20|4168.4|4162.4|4170.7|4164.7|4170.7|4164.7|4168.4|4162.4|8
1729263270000|2024-10-18 14:54:30|4170.4|4164.4|4168.7|4162.7|4170.7|4164.7|4168.7|4162.7|1
1729263280000|2024-10-18 14:54:40|4168.4|4162.4|4166.7|4160.7|4168.4|4162.4|4166.7|4160.7|21
1729263290000|2024-10-18 14:54:50|4167|4161|4167.7|4161.7|4168|4162|4166.7|4160.7|33
1729263300000|2024-10-18 14:55:00|4166.7|4160.7|4164.7|4158.7|4167|4161|4164.7|4158.7|37
1729263310000|2024-10-18 14:55:10|4165|4159|4166.7|4160.7|4166.7|4160.7|4165|4159|26
1729263320000|2024-10-18 14:55:20|4167|4161|4167|4161|4167|4161|4166.7|4160.7|16
1729263330000|2024-10-18 14:55:30|4166.7|4160.7|4166|4160|4166.7|4160.7|4165.7|4159.7|11
1729263340000|2024-10-18 14:55:40|4165.7|4159.7|4165|4159|4166|4160|4164.7|4158.7|10
1729263350000|2024-10-18 14:55:50|4164.7|4158.7|4162.3|4156.3|4165|4159|4162|4156|156
1729263360000|2024-10-18 14:56:00|4162|4156|4161.3|4155.3|4162|4156|4161.3|4155.3|25
1729263370000|2024-10-18 14:56:10|4161.6|4155.6|4162.3|4156.3|4162.3|4156.3|4161.3|4155.3|4
1729263380000|2024-10-18 14:56:20|4161.4|4155.4|4160.1|4154.1|4161.4|4155.4|4158.6|4152.6|68
1729263390000|2024-10-18 14:56:30|4159.6|4153.6|4160.3|4154.3|4160.3|4154.3|4159.6|4153.6|13
1729263400000|2024-10-18 14:56:40|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|16
1729263410000|2024-10-18 14:56:50|4162|4156|4162.6|4156.6|4162.8|4156.8|4162|4156|42
1729263420000|2024-10-18 14:57:00|4162.3|4156.3|4163|4157|4164|4158|4161.6|4155.6|79
1729263430000|2024-10-18 14:57:10|4163.5|4157.5|4162|4156|4163.7|4157.7|4162|4156|13
1729263440000|2024-10-18 14:57:20|4162.7|4156.7|4163|4157|4163|4157|4162.7|4156.7|6
1729263450000|2024-10-18 14:57:30|4162.7|4156.7|4162|4156|4162.7|4156.7|4162|4156|5
1729263460000|2024-10-18 14:57:40|4162.4|4156.4|4162.5|4156.5|4162.7|4156.7|4162.2|4156.2|11
1729263470000|2024-10-18 14:57:50|4163|4157|4163|4157|4163.7|4157.7|4163|4157|2
1729263480000|2024-10-18 14:58:00|4162|4156|4163.7|4157.7|4163.7|4157.7|4162|4156|17
1729263490000|2024-10-18 14:58:10|4164|4158|4163|4157|4165|4159|4163|4157|9
1729263500000|2024-10-18 14:58:20|4162.5|4156.5|4161.7|4155.7|4162.5|4156.5|4161|4155|9
1729263510000|2024-10-18 14:58:30|4161.5|4155.5|4161.5|4155.5|4161.7|4155.7|4161.5|4155.5|3
1729263520000|2024-10-18 14:58:40|4161.3|4155.3|4161|4155|4161.7|4155.7|4161|4155|4
1729263530000|2024-10-18 14:58:50|4161.3|4155.3|4163|4157|4163|4157|4161|4155|8
1729263540000|2024-10-18 14:59:00|4163.5|4157.5|4164|4158|4164|4158|4163|4157|4
1729263550000|2024-10-18 14:59:10|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|7
1729263560000|2024-10-18 14:59:20|4163.7|4157.7|4164|4158|4165|4159|4163.5|4157.5|17
1729263570000|2024-10-18 14:59:30|4163.7|4157.7|4164|4158|4164|4158|4163.5|4157.5|7
1729263580000|2024-10-18 14:59:40|4164.7|4158.7|4164.2|4158.2|4166|4160|4163.7|4157.7|92
1729263590000|2024-10-18 14:59:50|4164.4|4158.4|4165|4159|4165.7|4159.7|4164.4|4158.4|16
1729263600000|2024-10-18 15:00:00|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163|4157|32
1729263610000|2024-10-18 15:00:10|4163.2|4157.2|4161.5|4155.5|4163.2|4157.2|4161|4155|7
1729263620000|2024-10-18 15:00:20|4161|4155|4159|4153|4161|4155|4159|4153|136
1729263630000|2024-10-18 15:00:30|4159.3|4153.3|4159.3|4153.3|4160|4154|4159.3|4153.3|24
1729263640000|2024-10-18 15:00:40|4159|4153|4159|4153|4159.5|4153.5|4159|4153|6
1729263650000|2024-10-18 15:00:50|||||||||1
1729263660000|2024-10-18 15:01:00|4160|4154|4158|4152|4160|4154|4158|4152|16
1729263670000|2024-10-18 15:01:10|4157.7|4151.7|4158|4152|4158|4152|4157.7|4151.7|30
1729263680000|2024-10-18 15:01:20|4157.7|4151.7|4158|4152|4158|4152|4157.7|4151.7|7
1729263700000|2024-10-18 15:01:40|4157.7|4151.7|4159.2|4153.2|4159.2|4153.2|4157.7|4151.7|22
1729263710000|2024-10-18 15:01:50|4159|4153|4158.7|4152.7|4159|4153|4158.7|4152.7|2
1729263720000|2024-10-18 15:02:00|4157.7|4151.7|4158|4152|4158|4152|4156.7|4150.7|104
1729263730000|2024-10-18 15:02:10|4157.5|4151.5|4157|4151|4158|4152|4156.7|4150.7|9
1729263740000|2024-10-18 15:02:20|4156.7|4150.7|4157|4151|4157|4151|4156.7|4150.7|5
1729263750000|2024-10-18 15:02:30|4155.7|4149.7|4156.7|4150.7|4157|4151|4155.7|4149.7|37
1729263760000|2024-10-18 15:02:40|4156.5|4150.5|4157|4151|4157|4151|4156|4150|8
1729263770000|2024-10-18 15:02:50|4156.7|4150.7|4156|4150|4156.7|4150.7|4156|4150|4
1729263780000|2024-10-18 15:03:00|||||||||4
1729263790000|2024-10-18 15:03:10|||||||||6
1729263800000|2024-10-18 15:03:20|||||||||5
1729263810000|2024-10-18 15:03:30|||||||||2
1729263820000|2024-10-18 15:03:40|4156.2|4150.2|4157|4151|4157|4151|4156|4150|33
1729263830000|2024-10-18 15:03:50|||||||||1
1729263840000|2024-10-18 15:04:00|4157.4|4151.4|4158|4152|4158|4152|4157.4|4151.4|21
1729263850000|2024-10-18 15:04:10|4158.7|4152.7|4159|4153|4159|4153|4158|4152|21
1729263860000|2024-10-18 15:04:20|4159.7|4153.7|4160|4154|4160|4154|4159.7|4153.7|13
1729263870000|2024-10-18 15:04:30|4160.5|4154.5|4160|4154|4160.5|4154.5|4160|4154|7
1729263880000|2024-10-18 15:04:40|4160.5|4154.5|4161|4155|4161|4155|4160.5|4154.5|1
1729263890000|2024-10-18 15:04:50|4162|4156|4161|4155|4162.2|4156.2|4161|4155|32
1729263900000|2024-10-18 15:05:00|4161.2|4155.2|4161|4155|4162|4156|4161|4155|36
1729263910000|2024-10-18 15:05:10|4161.6|4155.6|4161|4155|4162|4156|4161|4155|13
1729263920000|2024-10-18 15:05:20|4162|4156|4161|4155|4162|4156|4161|4155|19
1729263930000|2024-10-18 15:05:30|4161.5|4155.5|4161|4155|4161.5|4155.5|4161|4155|6
1729263940000|2024-10-18 15:05:40|4161.6|4155.6|4162|4156|4162|4156|4161.6|4155.6|5
1729263950000|2024-10-18 15:05:50|4163|4157|4163|4157|4163|4157|4163|4157|3
1729263960000|2024-10-18 15:06:00|4162|4156|4159.7|4153.7|4162|4156|4159.7|4153.7|39
1729263970000|2024-10-18 15:06:10|4160|4154|4162|4156|4162|4156|4160|4154|24
1729263980000|2024-10-18 15:06:20|4161.3|4155.3|4162|4156|4162|4156|4161|4155|6
1729263990000|2024-10-18 15:06:30|4161.7|4155.7|4162|4156|4162|4156|4161.5|4155.5|4
1729264000000|2024-10-18 15:06:40|||||||||1
1729264010000|2024-10-18 15:06:50|4161.7|4155.7|4163|4157|4163|4157|4161.7|4155.7|5
1729264020000|2024-10-18 15:07:00|4162|4156|4162|4156|4162|4156|4162|4156|5
1729264030000|2024-10-18 15:07:10|4162.3|4156.3|4162|4156|4162.3|4156.3|4162|4156|8
1729264040000|2024-10-18 15:07:20|||||||||1
1729264050000|2024-10-18 15:07:30|4161.4|4155.4|4161|4155|4161.4|4155.4|4160.6|4154.6|9
1729264060000|2024-10-18 15:07:40|4160.7|4154.7|4161|4155|4161|4155|4160.3|4154.3|4
1729264070000|2024-10-18 15:07:50|||||||||1
1729264080000|2024-10-18 15:08:00|4160.7|4154.7|4160|4154|4160.7|4154.7|4160|4154|13
1729264090000|2024-10-18 15:08:10|4160.3|4154.3|4159.7|4153.7|4160.3|4154.3|4159.7|4153.7|4
1729264100000|2024-10-18 15:08:20|4160.6|4154.6|4160|4154|4160.6|4154.6|4160|4154|9
1729264110000|2024-10-18 15:08:30|4159|4153|4160|4154|4160|4154|4159|4153|22
1729264120000|2024-10-18 15:08:40|4159.7|4153.7|4160|4154|4160|4154|4159.7|4153.7|0
1729264130000|2024-10-18 15:08:50|4160.6|4154.6|4161|4155|4161|4155|4160|4154|11
1729264140000|2024-10-18 15:09:00|4160.7|4154.7|4161.7|4155.7|4161.7|4155.7|4160.7|4154.7|11
1729264150000|2024-10-18 15:09:10|4161.5|4155.5|4161|4155|4163.2|4157.2|4161|4155|14
1729264170000|2024-10-18 15:09:30|4160|4154|4160|4154|4160|4154|4160|4154|2
1729264180000|2024-10-18 15:09:40|4159.7|4153.7|4159|4153|4159.7|4153.7|4159|4153|6
1729264190000|2024-10-18 15:09:50|4158.7|4152.7|4158.7|4152.7|4159.7|4153.7|4158.7|4152.7|12
1729264200000|2024-10-18 15:10:00|4159|4153|4157.5|4151.5|4159|4153|4157|4151|18
1729264210000|2024-10-18 15:10:10|4157.7|4151.7|4159|4153|4159.7|4153.7|4157.7|4151.7|10
1729264220000|2024-10-18 15:10:20|4159.2|4153.2|4159.5|4153.5|4159.5|4153.5|4159|4153|6
1729264230000|2024-10-18 15:10:30|4159.7|4153.7|4160.7|4154.7|4160.7|4154.7|4159|4153|137
1729264240000|2024-10-18 15:10:40|4160.4|4154.4|4159.7|4153.7|4160.4|4154.4|4159.2|4153.2|23
1729264250000|2024-10-18 15:10:50|4160.2|4154.2|4160.7|4154.7|4161.4|4155.4|4159.7|4153.7|17
1729264260000|2024-10-18 15:11:00|4160.5|4154.5|4159.4|4153.4|4160.5|4154.5|4159.4|4153.4|29
1729264270000|2024-10-18 15:11:10|4161.1|4155.1|4160.1|4154.1|4161.1|4155.1|4160.1|4154.1|28
1729264280000|2024-10-18 15:11:20|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1729264290000|2024-10-18 15:11:30|||||||||2
1729264300000|2024-10-18 15:11:40|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4159.9|4153.9|4
1729264310000|2024-10-18 15:11:50|4160.4|4154.4|4162.4|4156.4|4162.4|4156.4|4160.1|4154.1|3
1729264320000|2024-10-18 15:12:00|4162.2|4156.2|4160.4|4154.4|4162.2|4156.2|4160.4|4154.4|7
1729264330000|2024-10-18 15:12:10|4161.1|4155.1|4160.7|4154.7|4161.1|4155.1|4160.4|4154.4|17
1729264340000|2024-10-18 15:12:20|4160.4|4154.4|4161.4|4155.4|4161.4|4155.4|4160.4|4154.4|6
1729264350000|2024-10-18 15:12:30|4161.2|4155.2|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|4
1729264360000|2024-10-18 15:12:40|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|0
1729264370000|2024-10-18 15:12:50|4160.4|4154.4|4161.4|4155.4|4161.4|4155.4|4160.4|4154.4|8
1729264380000|2024-10-18 15:13:00|4161.1|4155.1|4160.4|4154.4|4161.1|4155.1|4160.4|4154.4|2
1729264390000|2024-10-18 15:13:10|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|8
1729264400000|2024-10-18 15:13:20|4159.7|4153.7|4159.4|4153.4|4159.7|4153.7|4159.4|4153.4|1
1729264410000|2024-10-18 15:13:30|4159|4153|4158.4|4152.4|4159|4153|4157.4|4151.4|15
1729264420000|2024-10-18 15:13:40|4157|4151|4157|4151|4157|4151|4157|4151|23
1729264430000|2024-10-18 15:13:50|4156.7|4150.7|4158|4152|4158|4152|4156.7|4150.7|10
1729264440000|2024-10-18 15:14:00|4156.7|4150.7|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|29
1729264450000|2024-10-18 15:14:10|4157|4151|4158|4152|4158|4152|4156.7|4150.7|6
1729264460000|2024-10-18 15:14:20|4157.6|4151.6|4157|4151|4157.6|4151.6|4156.7|4150.7|8
1729264470000|2024-10-18 15:14:30|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|1
1729264480000|2024-10-18 15:14:40|4157.4|4151.4|4157|4151|4157.7|4151.7|4157|4151|5
1729264490000|2024-10-18 15:14:50|4156.7|4150.7|4157|4151|4157|4151|4156.2|4150.2|8
1729264500000|2024-10-18 15:15:00|4156.7|4150.7|4155.4|4149.4|4157|4151|4155.4|4149.4|184
1729264510000|2024-10-18 15:15:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|3
1729264520000|2024-10-18 15:15:20|4156|4150|4156|4150|4156.7|4150.7|4155.7|4149.7|18
1729264530000|2024-10-18 15:15:30|||||||||2
1729264540000|2024-10-18 15:15:40|4155.7|4149.7|4156.4|4150.4|4156.4|4150.4|4155.7|4149.7|18
1729264550000|2024-10-18 15:15:50|4156.7|4150.7|4156|4150|4156.7|4150.7|4156|4150|12
1729264560000|2024-10-18 15:16:00|4156.7|4150.7|4157|4151|4157|4151|4156.7|4150.7|25
1729264570000|2024-10-18 15:16:10|||||||||3
1729264580000|2024-10-18 15:16:20|4156.2|4150.2|4157|4151|4157|4151|4156.2|4150.2|6
1729264590000|2024-10-18 15:16:30|4158|4152|4158|4152|4158|4152|4158|4152|61
1729264600000|2024-10-18 15:16:40|4158.8|4152.8|4160|4154|4160|4154|4158.8|4152.8|106
1729264620000|2024-10-18 15:17:00|4159.8|4153.8|4160|4154|4160|4154|4159|4153|7
1729264630000|2024-10-18 15:17:10|4160.6|4154.6|4159.7|4153.7|4160.6|4154.6|4159.5|4153.5|5
1729264640000|2024-10-18 15:17:20|4160|4154|4159.7|4153.7|4160|4154|4159.7|4153.7|0
1729264650000|2024-10-18 15:17:30|4160|4154|4160.7|4154.7|4160.7|4154.7|4159.7|4153.7|4
1729264660000|2024-10-18 15:17:40|4160|4154|4160.5|4154.5|4160.5|4154.5|4160|4154|3
1729264670000|2024-10-18 15:17:50|4160.3|4154.3|4160.5|4154.5|4160.5|4154.5|4160|4154|1
1729264680000|2024-10-18 15:18:00|4160.3|4154.3|4160.5|4154.5|4160.7|4154.7|4160.3|4154.3|1
1729264690000|2024-10-18 15:18:10|4160.7|4154.7|4162|4156|4162|4156|4160.7|4154.7|7
1729264700000|2024-10-18 15:18:20|4161.7|4155.7|4163|4157|4163|4157|4161.7|4155.7|8
1729264710000|2024-10-18 15:18:30|4164|4158|4165.5|4159.5|4165.5|4159.5|4163.7|4157.7|26
1729264720000|2024-10-18 15:18:40|4165.7|4159.7|4164.7|4158.7|4166|4160|4164|4158|52
1729264730000|2024-10-18 15:18:50|4165|4159|4165.5|4159.5|4165.7|4159.7|4165|4159|4
1729264740000|2024-10-18 15:19:00|4165.3|4159.3|4165|4159|4165.3|4159.3|4165|4159|0
1729264750000|2024-10-18 15:19:10|4164|4158|4164|4158|4164|4158|4164|4158|9
1729264760000|2024-10-18 15:19:20|4165|4159|4164|4158|4165|4159|4164|4158|15
1729264770000|2024-10-18 15:19:30|4164.4|4158.4|4165.7|4159.7|4165.7|4159.7|4164.4|4158.4|14
1729264780000|2024-10-18 15:19:40|4166|4160|4166|4160|4166|4160|4166|4160|7
1729264790000|2024-10-18 15:19:50|4165.2|4159.2|4165|4159|4165.5|4159.5|4165|4159|11
1729264800000|2024-10-18 15:20:00|4164.6|4158.6|4163|4157|4164.6|4158.6|4163|4157|27
1729264810000|2024-10-18 15:20:10|4162.7|4156.7|4161|4155|4163|4157|4161|4155|41
1729264820000|2024-10-18 15:20:20|4162|4156|4162|4156|4162|4156|4162|4156|63
1729264830000|2024-10-18 15:20:30|4162.7|4156.7|4163|4157|4163|4157|4162.7|4156.7|5
1729264840000|2024-10-18 15:20:40|||||||||3
1729264850000|2024-10-18 15:20:50|4163.4|4157.4|4164|4158|4164|4158|4163|4157|5
1729264860000|2024-10-18 15:21:00|4163.7|4157.7|4163|4157|4163.7|4157.7|4162|4156|13
1729264870000|2024-10-18 15:21:10|4163.5|4157.5|4163|4157|4164|4158|4163|4157|6
1729264880000|2024-10-18 15:21:20|4162.7|4156.7|4162|4156|4162.7|4156.7|4162|4156|6
1729264890000|2024-10-18 15:21:30|4162.7|4156.7|4163|4157|4163.7|4157.7|4162.7|4156.7|7
1729264900000|2024-10-18 15:21:40|4163.2|4157.2|4164|4158|4165|4159|4163.2|4157.2|11
1729264910000|2024-10-18 15:21:50|4162.8|4156.8|4162|4156|4162.8|4156.8|4162|4156|3
1729264920000|2024-10-18 15:22:00|4162.5|4156.5|4162.5|4156.5|4162.7|4156.7|4162|4156|4
1729264930000|2024-10-18 15:22:10|4162.3|4156.3|4162.7|4156.7|4162.7|4156.7|4162|4156|18
1729264940000|2024-10-18 15:22:20|4163|4157|4163|4157|4164|4158|4162.7|4156.7|10
1729264950000|2024-10-18 15:22:30|4163.2|4157.2|4164|4158|4164|4158|4163.2|4157.2|2
1729264960000|2024-10-18 15:22:40|4164.5|4158.5|4166|4160|4166|4160|4164|4158|18
1729264970000|2024-10-18 15:22:50|4166.3|4160.3|4166.7|4160.7|4166.7|4160.7|4166.3|4160.3|6
1729264990000|2024-10-18 15:23:10|4167|4161|4169|4163|4169|4163|4166.7|4160.7|20
1729265000000|2024-10-18 15:23:20|||||||||5
1729265010000|2024-10-18 15:23:30|4169.2|4163.2|4170|4164|4170|4164|4169|4163|13
1729265020000|2024-10-18 15:23:40|4170.6|4164.6|4171|4165|4171|4165|4170.6|4164.6|15
1729265040000|2024-10-18 15:24:00|||||||||44
1729265050000|2024-10-18 15:24:10|4172|4166|4171|4165|4173.6|4167.6|4171|4165|22
1729265070000|2024-10-18 15:24:30|4170.4|4164.4|4170|4164|4170.4|4164.4|4170|4164|1
1729265080000|2024-10-18 15:24:40|4171|4165|4170.4|4164.4|4171|4165|4170.2|4164.2|9
1729265090000|2024-10-18 15:24:50|4171|4165|4171|4165|4172|4166|4171|4165|21
1729265100000|2024-10-18 15:25:00|4170.7|4164.7|4171|4165|4171.5|4165.5|4170.7|4164.7|3
1729265110000|2024-10-18 15:25:10|4170.7|4164.7|4171.7|4165.7|4171.7|4165.7|4170.7|4164.7|9
1729265120000|2024-10-18 15:25:20|4170.7|4164.7|4170|4164|4170.7|4164.7|4169.4|4163.4|8
1729265130000|2024-10-18 15:25:30|4169|4163|4169|4163|4169|4163|4168.7|4162.7|11
1729265140000|2024-10-18 15:25:40|4168|4162|4169|4163|4169|4163|4168|4162|25
1729265150000|2024-10-18 15:25:50|4168.6|4162.6|4169|4163|4169|4163|4168.6|4162.6|25
1729265160000|2024-10-18 15:26:00|4168.8|4162.8|4165.6|4159.6|4168.8|4162.8|4165.3|4159.3|71
1729265170000|2024-10-18 15:26:10|4165.3|4159.3|4166.3|4160.3|4166.3|4160.3|4165.3|4159.3|14
1729265180000|2024-10-18 15:26:20|||||||||4
1729265190000|2024-10-18 15:26:30|4168|4162|4168|4162|4168.6|4162.6|4168|4162|68
1729265200000|2024-10-18 15:26:40|4168.4|4162.4|4169|4163|4169|4163|4168.4|4162.4|8
1729265210000|2024-10-18 15:26:50|4169.3|4163.3|4168.3|4162.3|4169.3|4163.3|4168.3|4162.3|30
1729265220000|2024-10-18 15:27:00|4168|4162|4168|4162|4168.8|4162.8|4168|4162|39
1729265230000|2024-10-18 15:27:10|4166.8|4160.8|4167.8|4161.8|4167.8|4161.8|4166.8|4160.8|23
1729265240000|2024-10-18 15:27:20|4167.5|4161.5|4167|4161|4167.5|4161.5|4167|4161|1
1729265250000|2024-10-18 15:27:30|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4
1729265260000|2024-10-18 15:27:40|4166|4160|4166.3|4160.3|4166.6|4160.6|4166|4160|7
1729265270000|2024-10-18 15:27:50|4166.6|4160.6|4166.3|4160.3|4166.6|4160.6|4165.6|4159.6|10
1729265280000|2024-10-18 15:28:00|4166|4160|4164.8|4158.8|4166|4160|4164.8|4158.8|1
1729265290000|2024-10-18 15:28:10|4164.6|4158.6|4168.3|4162.3|4168.5|4162.5|4164.6|4158.6|60
1729265300000|2024-10-18 15:28:20|||||||||1
1729265310000|2024-10-18 15:28:30|4168|4162|4167.3|4161.3|4168.1|4162.1|4167.3|4161.3|10
1729265320000|2024-10-18 15:28:40|4168.3|4162.3|4167.3|4161.3|4168.3|4162.3|4167.3|4161.3|5
1729265330000|2024-10-18 15:28:50|4167|4161|4165.7|4159.7|4167|4161|4165.3|4159.3|93
1729265340000|2024-10-18 15:29:00|4165.5|4159.5|4166|4160|4166|4160|4165.5|4159.5|5
1729265350000|2024-10-18 15:29:10|4165.6|4159.6|4165.3|4159.3|4166|4160|4165.3|4159.3|16
1729265360000|2024-10-18 15:29:20|4165.8|4159.8|4166|4160|4166|4160|4165.3|4159.3|7
1729265370000|2024-10-18 15:29:30|||||||||1
1729265380000|2024-10-18 15:29:40|4167|4161|4167|4161|4167|4161|4166.7|4160.7|3
1729265390000|2024-10-18 15:29:50|4166.7|4160.7|4168.7|4162.7|4169.7|4163.7|4166.7|4160.7|20
1729265400000|2024-10-18 15:30:00|4168|4162|4167|4161|4168|4162|4167|4161|14
1729265410000|2024-10-18 15:30:10|4167.3|4161.3|4168.3|4162.3|4168.3|4162.3|4167|4161|22
1729265420000|2024-10-18 15:30:20|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4168|4162|7
1729265430000|2024-10-18 15:30:30|4168.8|4162.8|4168.3|4162.3|4169|4163|4168|4162|23
1729265440000|2024-10-18 15:30:40|4168.5|4162.5|4168.7|4162.7|4169|4163|4168.5|4162.5|2
1729265450000|2024-10-18 15:30:50|4169|4163|4169|4163|4169|4163|4169|4163|0
1729265460000|2024-10-18 15:31:00|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|3
1729265470000|2024-10-18 15:31:10|4169.7|4163.7|4172|4166|4172.3|4166.3|4169.7|4163.7|48
1729265480000|2024-10-18 15:31:20|4172.3|4166.3|4173|4167|4173|4167|4172.3|4166.3|11
1729265490000|2024-10-18 15:31:30|4172|4166|4174|4168|4174.3|4168.3|4172|4166|16
1729265500000|2024-10-18 15:31:40|4174.3|4168.3|4175|4169|4175|4169|4174|4168|5
1729265510000|2024-10-18 15:31:50|4175.3|4169.3|4175.7|4169.7|4176|4170|4175.3|4169.3|9
1729265520000|2024-10-18 15:32:00|4175|4169|4176|4170|4177.3|4171.3|4175|4169|11
1729265530000|2024-10-18 15:32:10|4175.8|4169.8|4176.7|4170.7|4176.7|4170.7|4175|4169|52
1729265540000|2024-10-18 15:32:20|4177.7|4171.7|4175.7|4169.7|4178|4172|4175.7|4169.7|25
1729265550000|2024-10-18 15:32:30|4176|4170|4176.5|4170.5|4177|4171|4175.7|4169.7|14
1729265560000|2024-10-18 15:32:40|4176.7|4170.7|4181.1|4175.1|4181.1|4175.1|4176.7|4170.7|61
1729265570000|2024-10-18 15:32:50|4180.9|4174.9|4178.4|4172.4|4180.9|4174.9|4178.4|4172.4|13
1729265580000|2024-10-18 15:33:00|4178.1|4172.1|4177.7|4171.7|4178.4|4172.4|4177.4|4171.4|4
1729265590000|2024-10-18 15:33:10|4176.9|4170.9|4176.4|4170.4|4176.9|4170.9|4175.4|4169.4|31
1729265600000|2024-10-18 15:33:20|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|14
1729265610000|2024-10-18 15:33:30|4176.7|4170.7|4176.4|4170.4|4176.7|4170.7|4176.4|4170.4|0
1729265620000|2024-10-18 15:33:40|4176.7|4170.7|4175.7|4169.7|4176.7|4170.7|4175.7|4169.7|4
1729265630000|2024-10-18 15:33:50|4176.7|4170.7|4176.7|4170.7|4177.4|4171.4|4176.4|4170.4|10
1729265640000|2024-10-18 15:34:00|4176.4|4170.4|4174.4|4168.4|4176.4|4170.4|4173.7|4167.7|22
1729265650000|2024-10-18 15:34:10|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.4|4167.4|3
1729265670000|2024-10-18 15:34:30|4174.7|4168.7|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|15
1729265680000|2024-10-18 15:34:40|4175|4169|4175|4169|4175|4169|4175|4169|3
1729265690000|2024-10-18 15:34:50|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|13
1729265700000|2024-10-18 15:35:00|4173.5|4167.5|4172.4|4166.4|4173.5|4167.5|4172.4|4166.4|5
1729265710000|2024-10-18 15:35:10|4173|4167|4171.4|4165.4|4173|4167|4171.4|4165.4|4
1729265720000|2024-10-18 15:35:20|4171|4165|4170.4|4164.4|4171.7|4165.7|4170.4|4164.4|10
1729265730000|2024-10-18 15:35:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|2
1729265740000|2024-10-18 15:35:40|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1729265750000|2024-10-18 15:35:50|4170.7|4164.7|4168.2|4162.2|4170.7|4164.7|4168|4162|35
1729265760000|2024-10-18 15:36:00|4168.7|4162.7|4167.2|4161.2|4168.7|4162.7|4166.7|4160.7|11
1729265770000|2024-10-18 15:36:10|4167.4|4161.4|4167.2|4161.2|4167.7|4161.7|4167|4161|12
1729265780000|2024-10-18 15:36:20|4167.5|4161.5|4168|4162|4168|4162|4167.5|4161.5|2
1729265790000|2024-10-18 15:36:30|4169|4163|4169|4163|4169|4163|4169|4163|1
1729265800000|2024-10-18 15:36:40|4169.5|4163.5|4169|4163|4169.7|4163.7|4169|4163|6
1729265820000|2024-10-18 15:37:00|4168|4162|4168|4162|4168|4162|4168|4162|4
1729265830000|2024-10-18 15:37:10|4167.7|4161.7|4169|4163|4169.5|4163.5|4167.7|4161.7|10
1729265840000|2024-10-18 15:37:20|4169.5|4163.5|4169|4163|4169.5|4163.5|4169|4163|10
1729265850000|2024-10-18 15:37:30|4168|4162|4168|4162|4168|4162|4168|4162|0
1729265860000|2024-10-18 15:37:40|4167|4161|4167.3|4161.3|4167.3|4161.3|4166.7|4160.7|5
1729265870000|2024-10-18 15:37:50|4167|4161|4167|4161|4167.7|4161.7|4167|4161|4
1729265880000|2024-10-18 15:38:00|4166.7|4160.7|4167|4161|4167|4161|4166.7|4160.7|0
1729265890000|2024-10-18 15:38:10|4166.7|4160.7|4167|4161|4167|4161|4166.7|4160.7|129
1729265910000|2024-10-18 15:38:30|4166.6|4160.6|4167.3|4161.3|4167.3|4161.3|4166.3|4160.3|162
1729265920000|2024-10-18 15:38:40|4167.5|4161.5|4169|4163|4169|4163|4167.5|4161.5|16
1729265930000|2024-10-18 15:38:50|||||||||7
1729265940000|2024-10-18 15:39:00|4168|4162|4167|4161|4168|4162|4167|4161|6
1729265950000|2024-10-18 15:39:10|4167.2|4161.2|4167|4161|4167.5|4161.5|4167|4161|5
1729265960000|2024-10-18 15:39:20|4167.2|4161.2|4167.7|4161.7|4167.7|4161.7|4167.2|4161.2|0
1729265980000|2024-10-18 15:39:40|4167|4161|4167.7|4161.7|4167.7|4161.7|4167|4161|24
1729265990000|2024-10-18 15:39:50|4168|4162|4167.5|4161.5|4168|4162|4167|4161|8
1729266000000|2024-10-18 15:40:00|4167.3|4161.3|4163|4157|4167.3|4161.3|4163|4157|10
1729266010000|2024-10-18 15:40:10|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4161.8|4155.8|18
1729266020000|2024-10-18 15:40:20|4162.6|4156.6|4163.3|4157.3|4163.3|4157.3|4162.3|4156.3|19
1729266030000|2024-10-18 15:40:30|4163|4157|4162.3|4156.3|4163.1|4157.1|4162|4156|2
1729266040000|2024-10-18 15:40:40|4162|4156|4162.8|4156.8|4162.8|4156.8|4162|4156|3
1729266050000|2024-10-18 15:40:50|4162.6|4156.6|4160.8|4154.8|4163.3|4157.3|4160.8|4154.8|19
1729266060000|2024-10-18 15:41:00|4160.6|4154.6|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|3
1729266070000|2024-10-18 15:41:10|4160.8|4154.8|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|37
1729266080000|2024-10-18 15:41:20|4161.6|4155.6|4161.3|4155.3|4161.6|4155.6|4161.3|4155.3|0
1729266090000|2024-10-18 15:41:30|4160.3|4154.3|4160.6|4154.6|4160.6|4154.6|4160.3|4154.3|8
1729266100000|2024-10-18 15:41:40|4161.3|4155.3|4162|4156|4162|4156|4160.8|4154.8|16
1729266110000|2024-10-18 15:41:50|4161.3|4155.3|4164|4158|4164|4158|4161.3|4155.3|22
1729266120000|2024-10-18 15:42:00|4163|4157|4163|4157|4163|4157|4163|4157|5
1729266130000|2024-10-18 15:42:10|4163.5|4157.5|4164.8|4158.8|4165|4159|4163.5|4157.5|22
1729266140000|2024-10-18 15:42:20|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|1
1729266150000|2024-10-18 15:42:30|4164.8|4158.8|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|2
1729266160000|2024-10-18 15:42:40|4164|4158|4163.3|4157.3|4164|4158|4163.3|4157.3|3
1729266170000|2024-10-18 15:42:50|4163|4157|4162.6|4156.6|4163.3|4157.3|4162.6|4156.6|7
1729266180000|2024-10-18 15:43:00|4161.3|4155.3|4160.6|4154.6|4161.6|4155.6|4160.6|4154.6|12
1729266190000|2024-10-18 15:43:10|4161.3|4155.3|4160|4154|4161.3|4155.3|4159.8|4153.8|24
1729266200000|2024-10-18 15:43:20|4160.3|4154.3|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|3
1729266210000|2024-10-18 15:43:30|4161.6|4155.6|4162|4156|4162|4156|4161.3|4155.3|8
1729266220000|2024-10-18 15:43:40|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|2
1729266230000|2024-10-18 15:43:50|4161.8|4155.8|4160.6|4154.6|4161.8|4155.8|4160.6|4154.6|4
1729266240000|2024-10-18 15:44:00|4160.3|4154.3|4160.3|4154.3|4161.3|4155.3|4160.3|4154.3|4
1729266250000|2024-10-18 15:44:10|4160|4154|4160.3|4154.3|4161|4155|4160|4154|21
1729266260000|2024-10-18 15:44:20|4161|4155|4161|4155|4161|4155|4161|4155|3
1729266270000|2024-10-18 15:44:30|4162|4156|4161|4155|4162|4156|4161|4155|8
1729266290000|2024-10-18 15:44:50|4160|4154|4160.3|4154.3|4160.3|4154.3|4160|4154|20
1729266300000|2024-10-18 15:45:00|4160|4154|4157.3|4151.3|4160.3|4154.3|4157.3|4151.3|18
1729266310000|2024-10-18 15:45:10|4157.6|4151.6|4160.5|4154.5|4160.5|4154.5|4157.3|4151.3|19
1729266320000|2024-10-18 15:45:20|4160.3|4154.3|4162|4156|4162|4156|4160.3|4154.3|23
1729266330000|2024-10-18 15:45:30|4161.7|4155.7|4161.7|4155.7|4162|4156|4161|4155|5
1729266340000|2024-10-18 15:45:40|4162|4156|4161.7|4155.7|4162|4156|4161|4155|4
1729266350000|2024-10-18 15:45:50|4162|4156|4162|4156|4162|4156|4161.7|4155.7|0
1729266360000|2024-10-18 15:46:00|4162.7|4156.7|4163|4157|4163|4157|4162.7|4156.7|2
1729266370000|2024-10-18 15:46:10|4162.2|4156.2|4162|4156|4162.7|4156.7|4162|4156|3
1729266380000|2024-10-18 15:46:20|4162.4|4156.4|4162|4156|4163|4157|4162|4156|6
1729266390000|2024-10-18 15:46:30|4164.7|4158.7|4163.7|4157.7|4164.7|4158.7|4163.7|4157.7|27
1729266400000|2024-10-18 15:46:40|4164.4|4158.4|4163.7|4157.7|4164.4|4158.4|4163.7|4157.7|11
1729266410000|2024-10-18 15:46:50|4163.4|4157.4|4162.7|4156.7|4163.4|4157.4|4162.4|4156.4|5
1729266420000|2024-10-18 15:47:00|4162.4|4156.4|4160.7|4154.7|4162.7|4156.7|4160.7|4154.7|5
1729266430000|2024-10-18 15:47:10|4161.4|4155.4|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|81
1729266440000|2024-10-18 15:47:20|4160.4|4154.4|4161.1|4155.1|4161.4|4155.4|4160.4|4154.4|96
1729266450000|2024-10-18 15:47:30|4161.4|4155.4|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|4
1729266460000|2024-10-18 15:47:40|4161.4|4155.4|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|12
1729266470000|2024-10-18 15:47:50|4161.9|4155.9|4162.2|4156.2|4163.1|4157.1|4161.9|4155.9|9
1729266480000|2024-10-18 15:48:00|4161.9|4155.9|4162.1|4156.1|4162.4|4156.4|4161.4|4155.4|3
1729266490000|2024-10-18 15:48:10|4162.4|4156.4|4163.4|4157.4|4163.4|4157.4|4161.9|4155.9|8
1729266500000|2024-10-18 15:48:20|4162.9|4156.9|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|4
1729266510000|2024-10-18 15:48:30|4162.1|4156.1|4164.4|4158.4|4164.4|4158.4|4162.1|4156.1|5
1729266520000|2024-10-18 15:48:40|4165.4|4159.4|4164.4|4158.4|4165.4|4159.4|4164.4|4158.4|61
1729266530000|2024-10-18 15:48:50|4164.9|4158.9|4165.1|4159.1|4165.1|4159.1|4164.1|4158.1|10
1729266540000|2024-10-18 15:49:00|4164.9|4158.9|4164.4|4158.4|4165.1|4159.1|4164.4|4158.4|0
1729266550000|2024-10-18 15:49:10|4164.9|4158.9|4165.4|4159.4|4165.4|4159.4|4164.4|4158.4|6
1729266570000|2024-10-18 15:49:30|4165.8|4159.8|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|50
1729266580000|2024-10-18 15:49:40|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|0
1729266590000|2024-10-18 15:49:50|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4164.6|4158.6|1
1729266600000|2024-10-18 15:50:00|4164.9|4158.9|4162.4|4156.4|4164.9|4158.9|4162.4|4156.4|3
1729266610000|2024-10-18 15:50:10|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|5
1729266620000|2024-10-18 15:50:20|4162.4|4156.4|4160.6|4154.6|4162.4|4156.4|4160.6|4154.6|10
1729266630000|2024-10-18 15:50:30|4160.4|4154.4|4161.1|4155.1|4161.1|4155.1|4160.4|4154.4|2
1729266640000|2024-10-18 15:50:40|4161.4|4155.4|4161.8|4155.8|4162.1|4156.1|4161.1|4155.1|12
1729266650000|2024-10-18 15:50:50|4162.1|4156.1|4164.1|4158.1|4164.1|4158.1|4162.1|4156.1|12
1729266660000|2024-10-18 15:51:00|4163.8|4157.8|4162.4|4156.4|4163.8|4157.8|4162.4|4156.4|10
1729266670000|2024-10-18 15:51:10|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.8|4156.8|7
1729266680000|2024-10-18 15:51:20|4162.4|4156.4|4162.8|4156.8|4162.8|4156.8|4162.4|4156.4|4
1729266690000|2024-10-18 15:51:30|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1729266700000|2024-10-18 15:51:40|4162.6|4156.6|4162.8|4156.8|4162.8|4156.8|4162.4|4156.4|14
1729266710000|2024-10-18 15:51:50|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1729266730000|2024-10-18 15:52:10|4163.4|4157.4|4161.4|4155.4|4163.4|4157.4|4161.4|4155.4|14
1729266740000|2024-10-18 15:52:20|4161.2|4155.2|4158|4152|4161.2|4155.2|4158|4152|27
1729266750000|2024-10-18 15:52:30|4158.4|4152.4|4158.7|4152.7|4159.4|4153.4|4158.4|4152.4|4
1729266760000|2024-10-18 15:52:40|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1729266770000|2024-10-18 15:52:50|4158.7|4152.7|4158.4|4152.4|4158.7|4152.7|4158.4|4152.4|0
1729266780000|2024-10-18 15:53:00|4158|4152|4157.7|4151.7|4158|4152|4157.7|4151.7|3
1729266790000|2024-10-18 15:53:10|||||||||1
1729266800000|2024-10-18 15:53:20|4158|4152|4158.7|4152.7|4158.7|4152.7|4157.7|4151.7|5
1729266810000|2024-10-18 15:53:30|4158.4|4152.4|4158|4152|4158.4|4152.4|4157.7|4151.7|6
1729266820000|2024-10-18 15:53:40|4157.7|4151.7|4157.7|4151.7|4158|4152|4157.7|4151.7|0
1729266830000|2024-10-18 15:53:50|4158|4152|4158|4152|4158|4152|4158|4152|0
1729266840000|2024-10-18 15:54:00|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157|4151|10
1729266860000|2024-10-18 15:54:20|4157.4|4151.4|4157|4151|4157.7|4151.7|4157|4151|7
1729266870000|2024-10-18 15:54:30|4157.2|4151.2|4157|4151|4157.7|4151.7|4157|4151|8
1729266880000|2024-10-18 15:54:40|4157.4|4151.4|4157.7|4151.7|4157.7|4151.7|4157.4|4151.4|5
1729266890000|2024-10-18 15:54:50|4158|4152|4157.7|4151.7|4158|4152|4157.3|4151.3|8
1729266900000|2024-10-18 15:55:00|4157.5|4151.5|4157|4151|4157.5|4151.5|4157|4151|7
1729266920000|2024-10-18 15:55:20|4156|4150|4157|4151|4157|4151|4156|4150|9
1729266930000|2024-10-18 15:55:30|4156.7|4150.7|4156.7|4150.7|4157|4151|4156|4150|7
1729266940000|2024-10-18 15:55:40|4157|4151|4157.7|4151.7|4157.7|4151.7|4157|4151|3
1729266950000|2024-10-18 15:55:50|||||||||1
1729266960000|2024-10-18 15:56:00|4157.4|4151.4|4156.7|4150.7|4157.4|4151.4|4156.7|4150.7|3
1729266970000|2024-10-18 15:56:10|4156.4|4150.4|4156|4150|4156.4|4150.4|4156|4150|4
1729266980000|2024-10-18 15:56:20|4155.7|4149.7|4156|4150|4156|4150|4155.4|4149.4|2
1729266990000|2024-10-18 15:56:30|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|6
1729267000000|2024-10-18 15:56:40|4155.4|4149.4|4155.7|4149.7|4155.7|4149.7|4155.4|4149.4|0
1729267010000|2024-10-18 15:56:50|||||||||2
1729267020000|2024-10-18 15:57:00|4155.4|4149.4|4155.7|4149.7|4155.7|4149.7|4155.4|4149.4|1
1729267030000|2024-10-18 15:57:10|4156.4|4150.4|4156.4|4150.4|4156.7|4150.7|4156.4|4150.4|11
1729267040000|2024-10-18 15:57:20|4156.9|4150.9|4157.4|4151.4|4158.4|4152.4|4156.9|4150.9|13
1729267050000|2024-10-18 15:57:30|4157.1|4151.1|4156.4|4150.4|4157.1|4151.1|4156.4|4150.4|16
1729267060000|2024-10-18 15:57:40|4156.1|4150.1|4156.4|4150.4|4156.4|4150.4|4156.1|4150.1|0
1729267070000|2024-10-18 15:57:50|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|2
1729267080000|2024-10-18 15:58:00|4155.8|4149.8|4156.4|4150.4|4156.4|4150.4|4155.8|4149.8|7
1729267090000|2024-10-18 15:58:10|||||||||2
1729267100000|2024-10-18 15:58:20|4156.2|4150.2|4157|4151|4157|4151|4156.2|4150.2|2
1729267110000|2024-10-18 15:58:30|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.2|4151.2|8
1729267120000|2024-10-18 15:58:40|4158|4152|4158.2|4152.2|4158.2|4152.2|4158|4152|4
1729267130000|2024-10-18 15:58:50|4158|4152|4158.4|4152.4|4158.4|4152.4|4157.7|4151.7|2
1729267140000|2024-10-18 15:59:00|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|11
1729267150000|2024-10-18 15:59:10|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4158.4|4152.4|3
1729267160000|2024-10-18 15:59:20|4158.2|4152.2|4158.4|4152.4|4158.4|4152.4|4158.2|4152.2|4
1729267170000|2024-10-18 15:59:30|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|2
1729267180000|2024-10-18 15:59:40|4159.1|4153.1|4159.4|4153.4|4159.4|4153.4|4158.7|4152.7|7
1729267190000|2024-10-18 15:59:50|4158.8|4152.8|4158.9|4152.9|4159.4|4153.4|4158.8|4152.8|11
1729267200000|2024-10-18 16:00:00|4158.4|4152.4|4157.4|4151.4|4158.4|4152.4|4157|4151|12
1729267210000|2024-10-18 16:00:10|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.4|4150.4|2
1729267220000|2024-10-18 16:00:20|4157|4151|4156.7|4150.7|4157|4151|4156.7|4150.7|5
1729267230000|2024-10-18 16:00:30|4156.4|4150.4|4156.7|4150.7|4156.7|4150.7|4156.4|4150.4|8
1729267240000|2024-10-18 16:00:40|4156|4150|4156.7|4150.7|4156.7|4150.7|4156|4150|10
1729267250000|2024-10-18 16:00:50|4157|4151|4158.2|4152.2|4158.2|4152.2|4156.7|4150.7|21
1729267260000|2024-10-18 16:01:00|4158|4152|4157.7|4151.7|4158|4152|4157.4|4151.4|0
1729267270000|2024-10-18 16:01:10|4157.9|4151.9|4157.7|4151.7|4157.9|4151.9|4157.7|4151.7|3
1729267280000|2024-10-18 16:01:20|4158|4152|4157.7|4151.7|4158.4|4152.4|4157.7|4151.7|11
1729267290000|2024-10-18 16:01:30|4157.4|4151.4|4156.7|4150.7|4157.4|4151.4|4156.7|4150.7|11
1729267300000|2024-10-18 16:01:40|4157|4151|4156.7|4150.7|4157.4|4151.4|4156.7|4150.7|4
1729267310000|2024-10-18 16:01:50|4157.4|4151.4|4158.7|4152.7|4158.9|4152.9|4157.4|4151.4|13
1729267320000|2024-10-18 16:02:00|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1729267330000|2024-10-18 16:02:10|4158|4152|4158|4152|4158.4|4152.4|4158|4152|14
1729267340000|2024-10-18 16:02:20|4158.4|4152.4|4158.4|4152.4|4158.7|4152.7|4158.4|4152.4|8
1729267350000|2024-10-18 16:02:30|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|3
1729267360000|2024-10-18 16:02:40|4158.4|4152.4|4158.5|4152.5|4158.7|4152.7|4158|4152|1
1729267370000|2024-10-18 16:02:50|4158.7|4152.7|4159|4153|4160|4154|4158.7|4152.7|12
1729267380000|2024-10-18 16:03:00|4158.7|4152.7|4161|4155|4161|4155|4158.7|4152.7|13
1729267390000|2024-10-18 16:03:10|4161.7|4155.7|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|4
1729267400000|2024-10-18 16:03:20|4163.7|4157.7|4163.1|4157.1|4163.7|4157.7|4163.1|4157.1|8
1729267410000|2024-10-18 16:03:30|4162.9|4156.9|4163.7|4157.7|4163.7|4157.7|4162.9|4156.9|2
1729267420000|2024-10-18 16:03:40|4164.7|4158.7|4166.7|4160.7|4166.7|4160.7|4164.7|4158.7|11
1729267430000|2024-10-18 16:03:50|4167.1|4161.1|4170.6|4164.6|4171.1|4165.1|4167.1|4161.1|76
1729267440000|2024-10-18 16:04:00|4171.7|4165.7|4173.1|4167.1|4173.4|4167.4|4171.4|4165.4|18
1729267450000|2024-10-18 16:04:10|4172.4|4166.4|4173.1|4167.1|4173.1|4167.1|4172.1|4166.1|7
1729267460000|2024-10-18 16:04:20|4172.8|4166.8|4172.1|4166.1|4172.8|4166.8|4172.1|4166.1|11
1729267470000|2024-10-18 16:04:30|4172.4|4166.4|4173.1|4167.1|4173.1|4167.1|4172.4|4166.4|1
1729267480000|2024-10-18 16:04:40|4172.4|4166.4|4173.1|4167.1|4173.6|4167.6|4172.4|4166.4|5
1729267490000|2024-10-18 16:04:50|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.6|4166.6|8
1729267500000|2024-10-18 16:05:00|4173.4|4167.4|4172.6|4166.6|4173.4|4167.4|4172.4|4166.4|15
1729267510000|2024-10-18 16:05:10|4172.4|4166.4|4172.1|4166.1|4172.6|4166.6|4171.3|4165.3|10
1729267520000|2024-10-18 16:05:20|4172.6|4166.6|4171.1|4165.1|4172.6|4166.6|4171.1|4165.1|12
1729267530000|2024-10-18 16:05:30|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|0
1729267540000|2024-10-18 16:05:40|4170.4|4164.4|4170.4|4164.4|4170.6|4164.6|4170.4|4164.4|1
1729267550000|2024-10-18 16:05:50|4169.4|4163.4|4168.7|4162.7|4169.4|4163.4|4168.4|4162.4|29
1729267560000|2024-10-18 16:06:00|4168.4|4162.4|4168.4|4162.4|4169.2|4163.2|4168|4162|12
1729267570000|2024-10-18 16:06:10|4168.2|4162.2|4168.9|4162.9|4169.2|4163.2|4168.2|4162.2|8
1729267580000|2024-10-18 16:06:20|4168.7|4162.7|4169.4|4163.4|4169.4|4163.4|4168.7|4162.7|1
1729267590000|2024-10-18 16:06:30|4169.2|4163.2|4169.4|4163.4|4169.4|4163.4|4168.9|4162.9|4
1729267600000|2024-10-18 16:06:40|4169.7|4163.7|4171.4|4165.4|4171.4|4165.4|4169.7|4163.7|2
1729267610000|2024-10-18 16:06:50|4171.9|4165.9|4172.4|4166.4|4172.4|4166.4|4171.7|4165.7|9
1729267620000|2024-10-18 16:07:00|||||||||1
1729267640000|2024-10-18 16:07:20|4172.7|4166.7|4172.4|4166.4|4172.7|4166.7|4172.4|4166.4|1
1729267650000|2024-10-18 16:07:30|4171.8|4165.8|4172.4|4166.4|4172.4|4166.4|4171.4|4165.4|9
1729267660000|2024-10-18 16:07:40|||||||||3
1729267670000|2024-10-18 16:07:50|4172.7|4166.7|4171.4|4165.4|4172.7|4166.7|4171.4|4165.4|3
1729267690000|2024-10-18 16:08:10|4172.4|4166.4|4175.4|4169.4|4175.4|4169.4|4172.4|4166.4|84
1729267700000|2024-10-18 16:08:20|4175.7|4169.7|4176.7|4170.7|4176.7|4170.7|4174.4|4168.4|9
1729267710000|2024-10-18 16:08:30|4177.4|4171.4|4177.2|4171.2|4177.7|4171.7|4176.4|4170.4|12
1729267720000|2024-10-18 16:08:40|4176.9|4170.9|4178.9|4172.9|4179.4|4173.4|4176.7|4170.7|28
1729267730000|2024-10-18 16:08:50|4179.1|4173.1|4181.1|4175.1|4181.4|4175.4|4178.7|4172.7|25
1729267740000|2024-10-18 16:09:00|4180.7|4174.7|4180.1|4174.1|4180.7|4174.7|4180.1|4174.1|34
1729267750000|2024-10-18 16:09:10|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|0
1729267760000|2024-10-18 16:09:20|4180.8|4174.8|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|70
1729267770000|2024-10-18 16:09:30|4183|4177|4181.4|4175.4|4183|4177|4181.1|4175.1|94
1729267780000|2024-10-18 16:09:40|4181.9|4175.9|4181.1|4175.1|4181.9|4175.9|4181.1|4175.1|5
1729267790000|2024-10-18 16:09:50|4181.4|4175.4|4181.1|4175.1|4181.4|4175.4|4181.1|4175.1|1
1729267800000|2024-10-18 16:10:00|4180.4|4174.4|4180.1|4174.1|4181.1|4175.1|4180.1|4174.1|12
1729267810000|2024-10-18 16:10:10|4180.4|4174.4|4181.1|4175.1|4181.1|4175.1|4180.4|4174.4|7
1729267820000|2024-10-18 16:10:20|4181.4|4175.4|4181.1|4175.1|4181.4|4175.4|4180.1|4174.1|8
1729267830000|2024-10-18 16:10:30|4180.8|4174.8|4181.3|4175.3|4181.3|4175.3|4180.6|4174.6|3
1729267840000|2024-10-18 16:10:40|4181.1|4175.1|4180.8|4174.8|4181.3|4175.3|4180.6|4174.6|1
1729267850000|2024-10-18 16:10:50|4180.6|4174.6|4180.3|4174.3|4180.6|4174.6|4180.3|4174.3|1
1729267860000|2024-10-18 16:11:00|4180.8|4174.8|4184.6|4178.6|4185.1|4179.1|4180.8|4174.8|25
1729267870000|2024-10-18 16:11:10|4184.3|4178.3|4182.8|4176.8|4184.3|4178.3|4182.8|4176.8|22
1729267880000|2024-10-18 16:11:20|4182.6|4176.6|4183.8|4177.8|4183.8|4177.8|4182.3|4176.3|18
1729267890000|2024-10-18 16:11:30|4183.3|4177.3|4184.8|4178.8|4185.1|4179.1|4183.3|4177.3|7
1729267900000|2024-10-18 16:11:40|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.1|4177.1|22
1729267910000|2024-10-18 16:11:50|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|9
1729267920000|2024-10-18 16:12:00|4182.8|4176.8|4182.1|4176.1|4182.8|4176.8|4182.1|4176.1|6
1729267930000|2024-10-18 16:12:10|4181.6|4175.6|4181.1|4175.1|4181.6|4175.6|4181.1|4175.1|5
1729267940000|2024-10-18 16:12:20|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.1|4175.1|1
1729267950000|2024-10-18 16:12:30|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1729267960000|2024-10-18 16:12:40|4181.6|4175.6|4183.1|4177.1|4183.1|4177.1|4181.6|4175.6|12
1729267970000|2024-10-18 16:12:50|4183.6|4177.6|4184.6|4178.6|4184.6|4178.6|4183.6|4177.6|9
1729267980000|2024-10-18 16:13:00|4184.4|4178.4|4184.1|4178.1|4185.1|4179.1|4184.1|4178.1|6
1729267990000|2024-10-18 16:13:10|4184.3|4178.3|4184.1|4178.1|4184.6|4178.6|4184.1|4178.1|9
1729268000000|2024-10-18 16:13:20|4183.8|4177.8|4184.1|4178.1|4184.6|4178.6|4183.8|4177.8|13
1729268010000|2024-10-18 16:13:30|4183.4|4177.4|4185.1|4179.1|4185.1|4179.1|4182.1|4176.1|29
1729268020000|2024-10-18 16:13:40|4185.9|4179.9|4185.4|4179.4|4185.9|4179.9|4185.4|4179.4|10
1729268030000|2024-10-18 16:13:50|4185.1|4179.1|4186.6|4180.6|4186.6|4180.6|4185.1|4179.1|15
1729268040000|2024-10-18 16:14:00|4186.8|4180.8|4184.3|4178.3|4186.8|4180.8|4184.3|4178.3|31
1729268050000|2024-10-18 16:14:10|4184.1|4178.1|4181.8|4175.8|4184.1|4178.1|4181.8|4175.8|9
1729268060000|2024-10-18 16:14:20|4182.1|4176.1|4183.1|4177.1|4183.1|4177.1|4182.1|4176.1|6
1729268070000|2024-10-18 16:14:30|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|6
1729268080000|2024-10-18 16:14:40|4183.4|4177.4|4184.6|4178.6|4184.6|4178.6|4183.4|4177.4|2
1729268090000|2024-10-18 16:14:50|4185.1|4179.1|4186.1|4180.1|4186.4|4180.4|4185.1|4179.1|13
1729268100000|2024-10-18 16:15:00|4186.4|4180.4|4185.6|4179.6|4186.8|4180.8|4185.4|4179.4|11
1729268110000|2024-10-18 16:15:10|4185.9|4179.9|4185.6|4179.6|4186.1|4180.1|4185.6|4179.6|4
1729268120000|2024-10-18 16:15:20|4185.4|4179.4|4190.8|4184.8|4192.5|4186.5|4185.4|4179.4|40
1729268130000|2024-10-18 16:15:30|4191|4185|4190.5|4184.5|4192.5|4186.5|4190.5|4184.5|36
1729268140000|2024-10-18 16:15:40|4190.3|4184.3|4194.3|4188.3|4194.5|4188.5|4189.8|4183.8|40
1729268150000|2024-10-18 16:15:50|4193.5|4187.5|4192.3|4186.3|4193.5|4187.5|4192.3|4186.3|4
1729268160000|2024-10-18 16:16:00|4192.1|4186.1|4191.5|4185.5|4192.1|4186.1|4190.5|4184.5|12
1729268170000|2024-10-18 16:16:10|4191.3|4185.3|4193|4187|4193.2|4187.2|4191.2|4185.2|71
1729268180000|2024-10-18 16:16:20|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|7
1729268190000|2024-10-18 16:16:30|4192.7|4186.7|4192.2|4186.2|4193|4187|4192.2|4186.2|10
1729268200000|2024-10-18 16:16:40|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|2
1729268210000|2024-10-18 16:16:50|4192|4186|4192|4186|4192.2|4186.2|4191.7|4185.7|7
1729268220000|2024-10-18 16:17:00|4191.7|4185.7|4192.2|4186.2|4192.2|4186.2|4191|4185|10
1729268230000|2024-10-18 16:17:10|4192|4186|4191|4185|4192|4186|4191|4185|8
1729268240000|2024-10-18 16:17:20|4190.5|4184.5|4191|4185|4191|4185|4190.2|4184.2|7
1729268250000|2024-10-18 16:17:30|4190.7|4184.7|4191.5|4185.5|4191.7|4185.7|4190.7|4184.7|18
1729268260000|2024-10-18 16:17:40|4190.7|4184.7|4192|4186|4192.2|4186.2|4190.7|4184.7|7
1729268270000|2024-10-18 16:17:50|4192.2|4186.2|4192.7|4186.7|4193.7|4187.7|4192.2|4186.2|6
1729268280000|2024-10-18 16:18:00|4192.5|4186.5|4194.7|4188.7|4194.7|4188.7|4191|4185|14
1729268290000|2024-10-18 16:18:10|4194.4|4188.4|4194.9|4188.9|4195.7|4189.7|4194.4|4188.4|16
1729268300000|2024-10-18 16:18:20|4194.7|4188.7|4194.1|4188.1|4194.7|4188.7|4194.1|4188.1|4
1729268310000|2024-10-18 16:18:30|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194.4|4188.4|15
1729268320000|2024-10-18 16:18:40|4194.9|4188.9|4195.4|4189.4|4195.4|4189.4|4194.7|4188.7|12
1729268330000|2024-10-18 16:18:50|4197.2|4191.2|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|19
1729268340000|2024-10-18 16:19:00|4196.2|4190.2|4194.7|4188.7|4196.7|4190.7|4194.7|4188.7|13
1729268350000|2024-10-18 16:19:10|4194.4|4188.4|4194.7|4188.7|4194.7|4188.7|4194.4|4188.4|0
1729268360000|2024-10-18 16:19:20|4194.2|4188.2|4192.7|4186.7|4194.2|4188.2|4192.7|4186.7|29
1729268370000|2024-10-18 16:19:30|4193.2|4187.2|4192.2|4186.2|4193.2|4187.2|4192.2|4186.2|11
1729268380000|2024-10-18 16:19:40|4191.9|4185.9|4190.7|4184.7|4191.9|4185.9|4190.7|4184.7|9
1729268390000|2024-10-18 16:19:50|4190.4|4184.4|4189.4|4183.4|4190.4|4184.4|4189.4|4183.4|5
1729268400000|2024-10-18 16:20:00|4189.2|4183.2|4189.7|4183.7|4190.7|4184.7|4188.9|4182.9|9
1729268410000|2024-10-18 16:20:10|4190.7|4184.7|4190.4|4184.4|4190.7|4184.7|4190.4|4184.4|5
1729268420000|2024-10-18 16:20:20|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4189.9|4183.9|3
1729268430000|2024-10-18 16:20:30|4190.5|4184.5|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|6
1729268440000|2024-10-18 16:20:40|4189.7|4183.7|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|1
1729268450000|2024-10-18 16:20:50|4190.4|4184.4|4190.7|4184.7|4190.7|4184.7|4190.4|4184.4|1
1729268460000|2024-10-18 16:21:00|4190.2|4184.2|4190.9|4184.9|4191.2|4185.2|4189.9|4183.9|4
1729268470000|2024-10-18 16:21:10|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|3
1729268480000|2024-10-18 16:21:20|4190.5|4184.5|4190.9|4184.9|4191.2|4185.2|4190.5|4184.5|4
1729268490000|2024-10-18 16:21:30|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|1
1729268500000|2024-10-18 16:21:40|4190.7|4184.7|4188.9|4182.9|4190.9|4184.9|4188.9|4182.9|8
1729268510000|2024-10-18 16:21:50|4187.2|4181.2|4188.7|4182.7|4188.7|4182.7|4186.7|4180.7|25
1729268520000|2024-10-18 16:22:00|4188.4|4182.4|4190.2|4184.2|4190.2|4184.2|4188.4|4182.4|21
1729268530000|2024-10-18 16:22:10|4189.9|4183.9|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|5
1729268540000|2024-10-18 16:22:20|4190.7|4184.7|4190.2|4184.2|4190.7|4184.7|4189.9|4183.9|18
1729268550000|2024-10-18 16:22:30|4189.9|4183.9|4190.4|4184.4|4190.7|4184.7|4189.9|4183.9|5
1729268560000|2024-10-18 16:22:40|4190.2|4184.2|4190.9|4184.9|4190.9|4184.9|4190.2|4184.2|2
1729268570000|2024-10-18 16:22:50|4190.4|4184.4|4189.7|4183.7|4190.4|4184.4|4188.9|4182.9|8
1729268580000|2024-10-18 16:23:00|4188.9|4182.9|4188.9|4182.9|4189.2|4183.2|4188.7|4182.7|0
1729268590000|2024-10-18 16:23:10|4189.4|4183.4|4192.9|4186.9|4193.4|4187.4|4189.4|4183.4|22
1729268600000|2024-10-18 16:23:20|4192.7|4186.7|4191.9|4185.9|4193.2|4187.2|4191.9|4185.9|8
1729268610000|2024-10-18 16:23:30|4192.2|4186.2|4193.9|4187.9|4193.9|4187.9|4191.9|4185.9|11
1729268620000|2024-10-18 16:23:40|4193.4|4187.4|4194.2|4188.2|4194.2|4188.2|4192.9|4186.9|12
1729268630000|2024-10-18 16:23:50|4194.4|4188.4|4197.7|4191.7|4197.7|4191.7|4194.2|4188.2|25
1729268640000|2024-10-18 16:24:00|4197.2|4191.2|4197.4|4191.4|4197.9|4191.9|4197.2|4191.2|34
1729268650000|2024-10-18 16:24:10|4197.7|4191.7|4199.4|4193.4|4201.4|4195.4|4197.7|4191.7|51
1729268660000|2024-10-18 16:24:20|4199.2|4193.2|4198.9|4192.9|4199.2|4193.2|4198.4|4192.4|12
1729268670000|2024-10-18 16:24:30|4199.1|4193.1|4200.9|4194.9|4200.9|4194.9|4199.1|4193.1|122
1729268680000|2024-10-18 16:24:40|4200.6|4194.6|4200.4|4194.4|4200.6|4194.6|4200.2|4194.2|3
1729268690000|2024-10-18 16:24:50|4200.2|4194.2|4199.9|4193.9|4200.4|4194.4|4199.7|4193.7|1
1729268700000|2024-10-18 16:25:00|4200.2|4194.2|4197.7|4191.7|4200.2|4194.2|4196.7|4190.7|12
1729268710000|2024-10-18 16:25:10|4197.4|4191.4|4199.4|4193.4|4199.4|4193.4|4197.4|4191.4|13
1729268720000|2024-10-18 16:25:20|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729268730000|2024-10-18 16:25:30|4199.4|4193.4|4199.4|4193.4|4200.4|4194.4|4199.4|4193.4|10
1729268740000|2024-10-18 16:25:40|4199.1|4193.1|4200.2|4194.2|4200.2|4194.2|4199.1|4193.1|2
1729268750000|2024-10-18 16:25:50|4199.9|4193.9|4200.7|4194.7|4200.7|4194.7|4199.9|4193.9|5
1729268760000|2024-10-18 16:26:00|4201.7|4195.7|4201.9|4195.9|4202.4|4196.4|4201.2|4195.2|54
1729268770000|2024-10-18 16:26:10|4201.7|4195.7|4201.4|4195.4|4201.7|4195.7|4200.4|4194.4|6
1729268780000|2024-10-18 16:26:20|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4201.7|4195.7|17
1729268790000|2024-10-18 16:26:30|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|33
1729268800000|2024-10-18 16:26:40|4204.4|4198.4|4204.7|4198.7|4204.7|4198.7|4203.7|4197.7|7
1729268810000|2024-10-18 16:26:50|4205.2|4199.2|4207.2|4201.2|4207.2|4201.2|4205.2|4199.2|8
1729268820000|2024-10-18 16:27:00|4206.7|4200.7|4205.7|4199.7|4206.7|4200.7|4205.4|4199.4|10
1729268830000|2024-10-18 16:27:10|4206.1|4200.1|4205.9|4199.9|4206.7|4200.7|4205.7|4199.7|17
1729268840000|2024-10-18 16:27:20|4205.7|4199.7|4201.2|4195.2|4205.7|4199.7|4201.2|4195.2|24
1729268850000|2024-10-18 16:27:30|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4199.7|4193.7|62
1729268860000|2024-10-18 16:27:40|4200.7|4194.7|4199.9|4193.9|4200.9|4194.9|4199.9|4193.9|4
1729268870000|2024-10-18 16:27:50|4200.2|4194.2|4200.7|4194.7|4200.9|4194.9|4200.2|4194.2|9
1729268880000|2024-10-18 16:28:00|4200.9|4194.9|4202.7|4196.7|4202.7|4196.7|4200.9|4194.9|7
1729268890000|2024-10-18 16:28:10|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.7|4196.7|6
1729268900000|2024-10-18 16:28:20|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4201.9|4195.9|6
1729268910000|2024-10-18 16:28:30|4202.9|4196.9|4203.9|4197.9|4203.9|4197.9|4202.9|4196.9|8
1729268920000|2024-10-18 16:28:40|4203.7|4197.7|4203.9|4197.9|4203.9|4197.9|4203.7|4197.7|3
1729268930000|2024-10-18 16:28:50|4203.7|4197.7|4205.7|4199.7|4205.9|4199.9|4203.7|4197.7|10
1729268940000|2024-10-18 16:29:00|4205.2|4199.2|4206.7|4200.7|4206.7|4200.7|4203.9|4197.9|38
1729268950000|2024-10-18 16:29:10|4206.4|4200.4|4205.7|4199.7|4206.4|4200.4|4205.7|4199.7|16
1729268960000|2024-10-18 16:29:20|4205.4|4199.4|4205.9|4199.9|4206.2|4200.2|4205.4|4199.4|26
1729268970000|2024-10-18 16:29:30|4206.2|4200.2|4206.4|4200.4|4206.4|4200.4|4206.2|4200.2|2
1729268980000|2024-10-18 16:29:40|4205.9|4199.9|4206.9|4200.9|4206.9|4200.9|4205.7|4199.7|1
1729268990000|2024-10-18 16:29:50|4206.7|4200.7|4206.9|4200.9|4206.9|4200.9|4206.7|4200.7|6
1729269000000|2024-10-18 16:30:00|4206.7|4200.7|4207.2|4201.2|4207.9|4201.9|4206.4|4200.4|12
1729269010000|2024-10-18 16:30:10|4204.7|4198.7|4202.9|4196.9|4204.9|4198.9|4202.9|4196.9|19
1729269020000|2024-10-18 16:30:20|4203.2|4197.2|4203.9|4197.9|4203.9|4197.9|4203.2|4197.2|8
1729269030000|2024-10-18 16:30:30|4203.2|4197.2|4202.9|4196.9|4203.2|4197.2|4202.7|4196.7|4
1729269040000|2024-10-18 16:30:40|4202.7|4196.7|4201.9|4195.9|4202.7|4196.7|4201.9|4195.9|2
1729269050000|2024-10-18 16:30:50|4202.4|4196.4|4202.9|4196.9|4202.9|4196.9|4202.4|4196.4|5
1729269060000|2024-10-18 16:31:00|4202.2|4196.2|4201.9|4195.9|4202.9|4196.9|4200.9|4194.9|45
1729269070000|2024-10-18 16:31:10|4202.2|4196.2|4202.9|4196.9|4202.9|4196.9|4201.9|4195.9|7
1729269080000|2024-10-18 16:31:20|4202.2|4196.2|4201.9|4195.9|4202.2|4196.2|4201.4|4195.4|17
1729269090000|2024-10-18 16:31:30|4202.2|4196.2|4202.2|4196.2|4203.7|4197.7|4202.2|4196.2|9
1729269100000|2024-10-18 16:31:40|4201.9|4195.9|4201.9|4195.9|4202.2|4196.2|4201.9|4195.9|1
1729269110000|2024-10-18 16:31:50|4201.7|4195.7|4202.2|4196.2|4202.2|4196.2|4201.7|4195.7|0
1729269120000|2024-10-18 16:32:00|4202.7|4196.7|4202.2|4196.2|4203.2|4197.2|4202.2|4196.2|11
1729269130000|2024-10-18 16:32:10|4201.9|4195.9|4204.2|4198.2|4204.9|4198.9|4201.9|4195.9|17
1729269160000|2024-10-18 16:32:40|4203.2|4197.2|4203.9|4197.9|4204.4|4198.4|4203.2|4197.2|6
1729269170000|2024-10-18 16:32:50|4204.2|4198.2|4203.9|4197.9|4204.2|4198.2|4203.9|4197.9|2
1729269180000|2024-10-18 16:33:00|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|7
1729269190000|2024-10-18 16:33:10|4203.4|4197.4|4201.2|4195.2|4203.9|4197.9|4200.9|4194.9|17
1729269200000|2024-10-18 16:33:20|4200.9|4194.9|4201.7|4195.7|4201.9|4195.9|4200.9|4194.9|3
1729269210000|2024-10-18 16:33:30|4201.4|4195.4|4201.2|4195.2|4201.7|4195.7|4200.9|4194.9|2
1729269220000|2024-10-18 16:33:40|4200.9|4194.9|4199.9|4193.9|4200.9|4194.9|4199.9|4193.9|18
1729269230000|2024-10-18 16:33:50|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4199.9|4193.9|1
1729269240000|2024-10-18 16:34:00|4200.9|4194.9|4201.2|4195.2|4201.7|4195.7|4200.9|4194.9|9
1729269250000|2024-10-18 16:34:10|4201.7|4195.7|4202.9|4196.9|4202.9|4196.9|4201.2|4195.2|4
1729269260000|2024-10-18 16:34:20|4203.7|4197.7|4203.9|4197.9|4204.9|4198.9|4203.7|4197.7|37
1729269270000|2024-10-18 16:34:30|4204.2|4198.2|4205.2|4199.2|4206.9|4200.9|4203.9|4197.9|15
1729269280000|2024-10-18 16:34:40|4204.9|4198.9|4206.7|4200.7|4206.7|4200.7|4204.9|4198.9|4
1729269290000|2024-10-18 16:34:50|4207.7|4201.7|4208.9|4202.9|4209.7|4203.7|4206.9|4200.9|40
1729269300000|2024-10-18 16:35:00|4208.5|4202.5|4208.9|4202.9|4209.2|4203.2|4208.2|4202.2|9
1729269310000|2024-10-18 16:35:10|4208.4|4202.4|4207.8|4201.8|4208.7|4202.7|4207.8|4201.8|11
1729269320000|2024-10-18 16:35:20|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|10
1729269330000|2024-10-18 16:35:30|4207.2|4201.2|4206.5|4200.5|4207.5|4201.5|4206.5|4200.5|14
1729269340000|2024-10-18 16:35:40|4205.7|4199.7|4205.7|4199.7|4206.2|4200.2|4205.2|4199.2|11
1729269350000|2024-10-18 16:35:50|4205.9|4199.9|4207.5|4201.5|4207.5|4201.5|4205.5|4199.5|5
1729269360000|2024-10-18 16:36:00|4207.2|4201.2|4206.2|4200.2|4207.2|4201.2|4206.2|4200.2|9
1729269370000|2024-10-18 16:36:10|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1729269380000|2024-10-18 16:36:20|4205.7|4199.7|4206.4|4200.4|4206.4|4200.4|4204.9|4198.9|7
1729269390000|2024-10-18 16:36:30|4206.2|4200.2|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|0
1729269400000|2024-10-18 16:36:40|4205.4|4199.4|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|3
1729269410000|2024-10-18 16:36:50|4205.4|4199.4|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|2
1729269420000|2024-10-18 16:37:00|4204.5|4198.5|4204.2|4198.2|4204.5|4198.5|4204.2|4198.2|6
1729269430000|2024-10-18 16:37:10|||||||||1
1729269450000|2024-10-18 16:37:30|4204.5|4198.5|4204.2|4198.2|4204.5|4198.5|4204.2|4198.2|6
1729269460000|2024-10-18 16:37:40|4204.4|4198.4|4204.2|4198.2|4205.2|4199.2|4204.2|4198.2|6
1729269490000|2024-10-18 16:38:10|||||||||1
1729269510000|2024-10-18 16:38:30|4204.8|4198.8|4205.2|4199.2|4205.5|4199.5|4204.8|4198.8|11
1729269520000|2024-10-18 16:38:40|4203.8|4197.8|4202.2|4196.2|4203.8|4197.8|4201.7|4195.7|9
1729269530000|2024-10-18 16:38:50|4201.5|4195.5|4200.7|4194.7|4201.5|4195.5|4200.5|4194.5|12
1729269540000|2024-10-18 16:39:00|4200.5|4194.5|4201.2|4195.2|4201.2|4195.2|4200.5|4194.5|7
1729269550000|2024-10-18 16:39:10|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4199.5|4193.5|9
1729269560000|2024-10-18 16:39:20|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|1
1729269570000|2024-10-18 16:39:30|4200.5|4194.5|4201.2|4195.2|4201.2|4195.2|4200.5|4194.5|2
1729269580000|2024-10-18 16:39:40|4197.2|4191.2|4198.5|4192.5|4198.8|4192.8|4197.2|4191.2|32
1729269590000|2024-10-18 16:39:50|4198.3|4192.3|4196.8|4190.8|4198.5|4192.5|4196.8|4190.8|23
1729269600000|2024-10-18 16:40:00|4197|4191|4198.2|4192.2|4198.2|4192.2|4197|4191|8
1729269610000|2024-10-18 16:40:10|4197.7|4191.7|4198.2|4192.2|4198.2|4192.2|4197.7|4191.7|4
1729269620000|2024-10-18 16:40:20|4197.7|4191.7|4198.5|4192.5|4198.5|4192.5|4197.7|4191.7|2
1729269630000|2024-10-18 16:40:30|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|2
1729269640000|2024-10-18 16:40:40|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|2
1729269650000|2024-10-18 16:40:50|||||||||1
1729269660000|2024-10-18 16:41:00|4197.8|4191.8|4198.5|4192.5|4198.5|4192.5|4197.8|4191.8|5
1729269670000|2024-10-18 16:41:10|4199.2|4193.2|4199.5|4193.5|4199.8|4193.8|4199.2|4193.2|26
1729269680000|2024-10-18 16:41:20|4200|4194|4199.8|4193.8|4200.2|4194.2|4199.7|4193.7|10
1729269690000|2024-10-18 16:41:30|4200|4194|4200|4194|4200.2|4194.2|4200|4194|4
1729269700000|2024-10-18 16:41:40|4199.8|4193.8|4199.8|4193.8|4200|4194|4199.8|4193.8|2
1729269710000|2024-10-18 16:41:50|4199.2|4193.2|4198.2|4192.2|4199.2|4193.2|4198|4192|7
1729269720000|2024-10-18 16:42:00|4198.5|4192.5|4194.8|4188.8|4198.8|4192.8|4194.8|4188.8|92
1729269730000|2024-10-18 16:42:10|4194.5|4188.5|4194.8|4188.8|4194.8|4188.8|4193.8|4187.8|8
1729269740000|2024-10-18 16:42:20|4193.8|4187.8|4192.8|4186.8|4193.8|4187.8|4192.8|4186.8|9
1729269750000|2024-10-18 16:42:30|4192.5|4186.5|4191.8|4185.8|4192.5|4186.5|4191.8|4185.8|9
1729269760000|2024-10-18 16:42:40|4191.5|4185.5|4191.3|4185.3|4191.5|4185.5|4190.8|4184.8|5
1729269770000|2024-10-18 16:42:50|4191.5|4185.5|4191.1|4185.1|4191.8|4185.8|4190.2|4184.2|67
1729269780000|2024-10-18 16:43:00|4190.9|4184.9|4188.1|4182.1|4190.9|4184.9|4187.4|4181.4|30
1729269790000|2024-10-18 16:43:10|4188.4|4182.4|4188.1|4182.1|4188.4|4182.4|4187.7|4181.7|19
1729269800000|2024-10-18 16:43:20|4187.9|4181.9|4186.6|4180.6|4187.9|4181.9|4185.9|4179.9|67
1729269810000|2024-10-18 16:43:30|4186.9|4180.9|4190.1|4184.1|4190.1|4184.1|4186.9|4180.9|18
1729269820000|2024-10-18 16:43:40|4189.4|4183.4|4189.4|4183.4|4189.9|4183.9|4189.1|4183.1|9
1729269830000|2024-10-18 16:43:50|4189.9|4183.9|4189.4|4183.4|4189.9|4183.9|4189.4|4183.4|9
1729269840000|2024-10-18 16:44:00|4189.6|4183.6|4189.4|4183.4|4190.1|4184.1|4187.7|4181.7|52
1729269850000|2024-10-18 16:44:10|4189.6|4183.6|4189.1|4183.1|4190.4|4184.4|4189.1|4183.1|11
1729269860000|2024-10-18 16:44:20|4189.4|4183.4|4191.1|4185.1|4191.1|4185.1|4188.9|4182.9|22
1729269870000|2024-10-18 16:44:30|4190.9|4184.9|4190.4|4184.4|4191.1|4185.1|4190.1|4184.1|3
1729269880000|2024-10-18 16:44:40|4190.1|4184.1|4192.1|4186.1|4192.1|4186.1|4189.9|4183.9|19
1729269890000|2024-10-18 16:44:50|4191.9|4185.9|4191.4|4185.4|4192.1|4186.1|4191.4|4185.4|6
1729269900000|2024-10-18 16:45:00|4191.2|4185.2|4191.1|4185.1|4191.2|4185.2|4190.4|4184.4|8
1729269910000|2024-10-18 16:45:10|4190.4|4184.4|4189.9|4183.9|4190.7|4184.7|4189.9|4183.9|17
1729269920000|2024-10-18 16:45:20|4190.1|4184.1|4190.8|4184.8|4191.1|4185.1|4190.1|4184.1|15
1729269930000|2024-10-18 16:45:30|4191.1|4185.1|4191.4|4185.4|4191.4|4185.4|4191.1|4185.1|1
1729269940000|2024-10-18 16:45:40|4192.1|4186.1|4191.4|4185.4|4192.1|4186.1|4191.4|4185.4|11
1729269950000|2024-10-18 16:45:50|4191.6|4185.6|4192.6|4186.6|4192.6|4186.6|4191.6|4185.6|10
1729269960000|2024-10-18 16:46:00|4192.4|4186.4|4193.1|4187.1|4193.8|4187.8|4192.4|4186.4|16
1729269970000|2024-10-18 16:46:10|4193.8|4187.8|4195.4|4189.4|4195.4|4189.4|4193.8|4187.8|57
1729269980000|2024-10-18 16:46:20|4195.8|4189.8|4195.1|4189.1|4195.8|4189.8|4194.8|4188.8|12
1729269990000|2024-10-18 16:46:30|4195.8|4189.8|4195.8|4189.8|4196.1|4190.1|4195.8|4189.8|16
1729270000000|2024-10-18 16:46:40|||||||||2
1729270010000|2024-10-18 16:46:50|4196.1|4190.1|4196.8|4190.8|4196.8|4190.8|4195.8|4189.8|11
1729270020000|2024-10-18 16:47:00|4196.4|4190.4|4197.3|4191.3|4197.8|4191.8|4195.8|4189.8|102
1729270030000|2024-10-18 16:47:10|4197.1|4191.1|4197.5|4191.5|4197.8|4191.8|4196.5|4190.5|5
1729270040000|2024-10-18 16:47:20|4197.8|4191.8|4198.5|4192.5|4198.5|4192.5|4197.8|4191.8|8
1729270050000|2024-10-18 16:47:30|4197.8|4191.8|4199.7|4193.7|4199.7|4193.7|4197.5|4191.5|17
1729270060000|2024-10-18 16:47:40|4200|4194|4200|4194|4200.2|4194.2|4199.5|4193.5|8
1729270070000|2024-10-18 16:47:50|4199.7|4193.7|4199.5|4193.5|4200.2|4194.2|4199.5|4193.5|4
1729270080000|2024-10-18 16:48:00|||||||||2
1729270090000|2024-10-18 16:48:10|4198.5|4192.5|4198.8|4192.8|4198.8|4192.8|4198.5|4192.5|14
1729270100000|2024-10-18 16:48:20|4199.5|4193.5|4197.8|4191.8|4199.5|4193.5|4197.8|4191.8|15
1729270110000|2024-10-18 16:48:30|4197.5|4191.5|4196.5|4190.5|4199|4193|4196.5|4190.5|35
1729270120000|2024-10-18 16:48:40|4197|4191|4196.5|4190.5|4197.3|4191.3|4196.5|4190.5|5
1729270130000|2024-10-18 16:48:50|4196.2|4190.2|4195.5|4189.5|4196.2|4190.2|4195.5|4189.5|8
1729270140000|2024-10-18 16:49:00|4196|4190|4195.8|4189.8|4196.5|4190.5|4195.5|4189.5|2
1729270150000|2024-10-18 16:49:10|4195.5|4189.5|4195.8|4189.8|4195.8|4189.8|4195.5|4189.5|7
1729270160000|2024-10-18 16:49:20|4195.3|4189.3|4194.8|4188.8|4195.3|4189.3|4194.8|4188.8|8
1729270170000|2024-10-18 16:49:30|4194.5|4188.5|4194.8|4188.8|4194.8|4188.8|4194.5|4188.5|0
1729270180000|2024-10-18 16:49:40|4194.5|4188.5|4194.8|4188.8|4194.8|4188.8|4194.5|4188.5|0
1729270190000|2024-10-18 16:49:50|4195.5|4189.5|4194.8|4188.8|4195.8|4189.8|4194.8|4188.8|9
1729270200000|2024-10-18 16:50:00|4193.8|4187.8|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|8
1729270210000|2024-10-18 16:50:10|4194.5|4188.5|4194.8|4188.8|4194.8|4188.8|4194.5|4188.5|6
1729270220000|2024-10-18 16:50:20|4195.3|4189.3|4195.1|4189.1|4195.5|4189.5|4194.4|4188.4|7
1729270230000|2024-10-18 16:50:30|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|3
1729270240000|2024-10-18 16:50:40|4195.1|4189.1|4194|4188|4195.5|4189.5|4193.8|4187.8|14
1729270250000|2024-10-18 16:50:50|4193.8|4187.8|4194.3|4188.3|4194.3|4188.3|4193.8|4187.8|1
1729270260000|2024-10-18 16:51:00|4194.5|4188.5|4194.5|4188.5|4194.8|4188.8|4194|4188|3
1729270270000|2024-10-18 16:51:10|4194.3|4188.3|4194.5|4188.5|4194.5|4188.5|4193.8|4187.8|6
1729270280000|2024-10-18 16:51:20|||||||||1
1729270290000|2024-10-18 16:51:30|4194.8|4188.8|4194.5|4188.5|4194.8|4188.8|4193.8|4187.8|4
1729270300000|2024-10-18 16:51:40|4194.8|4188.8|4195.5|4189.5|4195.5|4189.5|4194.8|4188.8|7
1729270310000|2024-10-18 16:51:50|4195.8|4189.8|4197.5|4191.5|4197.9|4191.9|4195.8|4189.8|24
1729270320000|2024-10-18 16:52:00|4197.2|4191.2|4197.2|4191.2|4197.5|4191.5|4196.9|4190.9|6
1729270330000|2024-10-18 16:52:10|4196.7|4190.7|4196.9|4190.9|4197.2|4191.2|4196.5|4190.5|7
1729270340000|2024-10-18 16:52:20|4196.5|4190.5|4196.2|4190.2|4196.5|4190.5|4196.2|4190.2|11
1729270370000|2024-10-18 16:52:50|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4196.9|4190.9|8
1729270380000|2024-10-18 16:53:00|4196.2|4190.2|4196.2|4190.2|4196.7|4190.7|4195.5|4189.5|11
1729270390000|2024-10-18 16:53:10|4196.5|4190.5|4196.5|4190.5|4197.2|4191.2|4196.2|4190.2|8
1729270400000|2024-10-18 16:53:20|4196.2|4190.2|4199.2|4193.2|4199.2|4193.2|4196.2|4190.2|19
1729270410000|2024-10-18 16:53:30|4199.5|4193.5|4200.2|4194.2|4200.2|4194.2|4199.2|4193.2|15
1729270420000|2024-10-18 16:53:40|4199.8|4193.8|4199.2|4193.2|4200|4194|4198.8|4192.8|11
1729270430000|2024-10-18 16:53:50|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1729270440000|2024-10-18 16:54:00|4199.8|4193.8|4199.5|4193.5|4199.8|4193.8|4199.5|4193.5|3
1729270450000|2024-10-18 16:54:10|4198.8|4192.8|4199|4193|4199|4193|4198.8|4192.8|9
1729270460000|2024-10-18 16:54:20|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1729270470000|2024-10-18 16:54:30|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1729270480000|2024-10-18 16:54:40|4197.4|4191.4|4196.5|4190.5|4197.4|4191.4|4196|4190|9
1729270490000|2024-10-18 16:54:50|4196.1|4190.1|4194.5|4188.5|4196.1|4190.1|4194.5|4188.5|45
1729270500000|2024-10-18 16:55:00|4194.8|4188.8|4193.3|4187.3|4194.8|4188.8|4192.8|4186.8|23
1729270510000|2024-10-18 16:55:10|4193.1|4187.1|4193.1|4187.1|4193.6|4187.6|4193.1|4187.1|1
1729270520000|2024-10-18 16:55:20|4193.4|4187.4|4193.1|4187.1|4193.8|4187.8|4193.1|4187.1|7
1729270530000|2024-10-18 16:55:30|4192.9|4186.9|4192.6|4186.6|4192.9|4186.9|4192.6|4186.6|3
1729270540000|2024-10-18 16:55:40|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.4|4186.4|3
1729270550000|2024-10-18 16:55:50|4193.8|4187.8|4193.5|4187.5|4193.8|4187.8|4193.5|4187.5|7
1729270560000|2024-10-18 16:56:00|4192.8|4186.8|4193|4187|4193|4187|4192.8|4186.8|42
1729270570000|2024-10-18 16:56:10|4192.8|4186.8|4193.3|4187.3|4193.8|4187.8|4192.5|4186.5|6
1729270580000|2024-10-18 16:56:20|4192.8|4186.8|4193.3|4187.3|4193.3|4187.3|4192.8|4186.8|3
1729270590000|2024-10-18 16:56:30|4193.5|4187.5|4193.8|4187.8|4193.8|4187.8|4193.5|4187.5|9
1729270600000|2024-10-18 16:56:40|4194.3|4188.3|4196.3|4190.3|4196.5|4190.5|4194.3|4188.3|44
1729270610000|2024-10-18 16:56:50|4196.1|4190.1|4195.8|4189.8|4196.1|4190.1|4195.8|4189.8|0
1729270620000|2024-10-18 16:57:00|4194.8|4188.8|4193.5|4187.5|4194.8|4188.8|4193.5|4187.5|11
1729270630000|2024-10-18 16:57:10|4193.8|4187.8|4193.5|4187.5|4193.8|4187.8|4193.5|4187.5|0
1729270640000|2024-10-18 16:57:20|4193.3|4187.3|4190.8|4184.8|4193.3|4187.3|4190.8|4184.8|16
1729270650000|2024-10-18 16:57:30|4189.8|4183.8|4189.8|4183.8|4191.3|4185.3|4189.8|4183.8|16
1729270670000|2024-10-18 16:57:50|4190|4184|4188.8|4182.8|4190|4184|4187.7|4181.7|47
1729270680000|2024-10-18 16:58:00|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|6
1729270690000|2024-10-18 16:58:10|4188.8|4182.8|4187.8|4181.8|4188.8|4182.8|4187.8|4181.8|27
1729270700000|2024-10-18 16:58:20|4188.2|4182.2|4189|4183|4189.3|4183.3|4188.2|4182.2|71
1729270710000|2024-10-18 16:58:30|4189.3|4183.3|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|2
1729270720000|2024-10-18 16:58:40|4188.4|4182.4|4188.1|4182.1|4188.4|4182.4|4188.1|4182.1|9
1729270730000|2024-10-18 16:58:50|4187.6|4181.6|4186.8|4180.8|4187.8|4181.8|4186.8|4180.8|14
1729270740000|2024-10-18 16:59:00|4187|4181|4186.8|4180.8|4187.8|4181.8|4186.8|4180.8|24
1729270750000|2024-10-18 16:59:10|4186.2|4180.2|4186.5|4180.5|4187.5|4181.5|4186.2|4180.2|23
1729270760000|2024-10-18 16:59:20|4187|4181|4186.5|4180.5|4187|4181|4186.5|4180.5|7
1729270770000|2024-10-18 16:59:30|4186.8|4180.8|4187|4181|4187|4181|4186.5|4180.5|1
1729270780000|2024-10-18 16:59:40|4187.5|4181.5|4186|4180|4189|4183|4185.7|4179.7|25
1729270790000|2024-10-18 16:59:50|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|12
1729270800000|2024-10-18 17:00:00|4186.8|4180.8|4187.8|4181.8|4188|4182|4185.8|4179.8|28
1729270810000|2024-10-18 17:00:10|4188|4182|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|10
1729270820000|2024-10-18 17:00:20|4187.8|4181.8|4187.5|4181.5|4187.8|4181.8|4187.5|4181.5|4
1729270830000|2024-10-18 17:00:30|4187.3|4181.3|4189.2|4183.2|4189.2|4183.2|4187.3|4181.3|10
1729270840000|2024-10-18 17:00:40|4189.5|4183.5|4190.2|4184.2|4190.2|4184.2|4189.2|4183.2|19
1729270850000|2024-10-18 17:00:50|4190.7|4184.7|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|2
1729270860000|2024-10-18 17:01:00|4190|4184|4190.2|4184.2|4190.2|4184.2|4189.8|4183.8|8
1729270870000|2024-10-18 17:01:10|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1729270880000|2024-10-18 17:01:20|4191.2|4185.2|4191.2|4185.2|4192.4|4186.4|4191.2|4185.2|34
1729270890000|2024-10-18 17:01:30|4191|4185|4189.5|4183.5|4191|4185|4189.2|4183.2|9
1729270900000|2024-10-18 17:01:40|4189.2|4183.2|4191.5|4185.5|4191.7|4185.7|4189.2|4183.2|15
1729270910000|2024-10-18 17:01:50|4191.7|4185.7|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|3
1729270920000|2024-10-18 17:02:00|4191|4185|4189|4183|4191|4185|4188|4182|30
1729270930000|2024-10-18 17:02:10|4190.2|4184.2|4192.5|4186.5|4192.5|4186.5|4190.2|4184.2|18
1729270940000|2024-10-18 17:02:20|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|1
1729270950000|2024-10-18 17:02:30|4193.2|4187.2|4193.2|4187.2|4193.5|4187.5|4192.9|4186.9|5
1729270960000|2024-10-18 17:02:40|4193.5|4187.5|4194.2|4188.2|4194.5|4188.5|4193.5|4187.5|2
1729270970000|2024-10-18 17:02:50|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|3
1729270980000|2024-10-18 17:03:00|4193.2|4187.2|4193.2|4187.2|4193.5|4187.5|4192.7|4186.7|6
1729270990000|2024-10-18 17:03:10|4192.9|4186.9|4195.5|4189.5|4195.7|4189.7|4192.9|4186.9|14
1729271000000|2024-10-18 17:03:20|4195.2|4189.2|4194.5|4188.5|4195.8|4189.8|4194.5|4188.5|12
1729271010000|2024-10-18 17:03:30|4194.2|4188.2|4197|4191|4197.5|4191.5|4194.2|4188.2|6
1729271020000|2024-10-18 17:03:40|4196.8|4190.8|4195.8|4189.8|4197.5|4191.5|4195.8|4189.8|3
1729271030000|2024-10-18 17:03:50|4194.8|4188.8|4195.8|4189.8|4196.5|4190.5|4194.8|4188.8|39
1729271040000|2024-10-18 17:04:00|4194.8|4188.8|4194.3|4188.3|4194.8|4188.8|4194.3|4188.3|14
1729271050000|2024-10-18 17:04:10|4193.8|4187.8|4191.1|4185.1|4193.8|4187.8|4190.6|4184.6|8
1729271060000|2024-10-18 17:04:20|4191.6|4185.6|4191.6|4185.6|4191.8|4185.8|4191.3|4185.3|15
1729271070000|2024-10-18 17:04:30|4191.3|4185.3|4191.3|4185.3|4191.5|4185.5|4191.3|4185.3|2
1729271080000|2024-10-18 17:04:40|4191.1|4185.1|4191.3|4185.3|4191.8|4185.8|4191.1|4185.1|4
1729271090000|2024-10-18 17:04:50|4191.4|4185.4|4189.1|4183.1|4191.4|4185.4|4189.1|4183.1|18
1729271100000|2024-10-18 17:05:00|4188.9|4182.9|4189.6|4183.6|4189.8|4183.8|4188.1|4182.1|32
1729271110000|2024-10-18 17:05:10|4189.8|4183.8|4189.1|4183.1|4190.3|4184.3|4189.1|4183.1|158
1729271120000|2024-10-18 17:05:20|4189.6|4183.6|4187.6|4181.6|4189.6|4183.6|4187.4|4181.4|11
1729271130000|2024-10-18 17:05:30|4187.9|4181.9|4189.1|4183.1|4189.5|4183.5|4187.9|4181.9|14
1729271140000|2024-10-18 17:05:40|4188.8|4182.8|4188.1|4182.1|4188.8|4182.8|4187.1|4181.1|6
1729271150000|2024-10-18 17:05:50|4187.9|4181.9|4188.1|4182.1|4188.1|4182.1|4187.9|4181.9|4
1729271160000|2024-10-18 17:06:00|||||||||1
1729271170000|2024-10-18 17:06:10|4187.1|4181.1|4185.1|4179.1|4187.1|4181.1|4185.1|4179.1|31
1729271180000|2024-10-18 17:06:20|4185.4|4179.4|4186.1|4180.1|4186.1|4180.1|4185.1|4179.1|50
1729271190000|2024-10-18 17:06:30|4186.5|4180.5|4187.1|4181.1|4187.1|4181.1|4186.5|4180.5|12
1729271200000|2024-10-18 17:06:40|4186.8|4180.8|4185.1|4179.1|4186.8|4180.8|4185.1|4179.1|12
1729271210000|2024-10-18 17:06:50|4185.6|4179.6|4186.1|4180.1|4186.1|4180.1|4185.4|4179.4|7
1729271220000|2024-10-18 17:07:00|4186.5|4180.5|4188.5|4182.5|4188.8|4182.8|4186.5|4180.5|21
1729271230000|2024-10-18 17:07:10|4188.3|4182.3|4187.6|4181.6|4188.3|4182.3|4187.4|4181.4|4
1729271240000|2024-10-18 17:07:20|4187.8|4181.8|4182.4|4176.4|4188.1|4182.1|4182.4|4176.4|103
1729271250000|2024-10-18 17:07:30|4182.2|4176.2|4182.9|4176.9|4183.7|4177.7|4182.2|4176.2|30
1729271260000|2024-10-18 17:07:40|4183.1|4177.1|4182.7|4176.7|4183.1|4177.1|4182.2|4176.2|7
1729271270000|2024-10-18 17:07:50|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|0
1729271280000|2024-10-18 17:08:00|4183.2|4177.2|4187.1|4181.1|4187.1|4181.1|4183.2|4177.2|13
1729271290000|2024-10-18 17:08:10|4186.8|4180.8|4184.6|4178.6|4186.8|4180.8|4183.9|4177.9|29
1729271300000|2024-10-18 17:08:20|4184.8|4178.8|4184.6|4178.6|4184.9|4178.9|4184.1|4178.1|3
1729271310000|2024-10-18 17:08:30|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.1|4178.1|1
1729271320000|2024-10-18 17:08:40|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.3|4178.3|0
1729271330000|2024-10-18 17:08:50|4185.1|4179.1|4186.1|4180.1|4186.1|4180.1|4185.1|4179.1|4
1729271340000|2024-10-18 17:09:00|4185.9|4179.9|4185.1|4179.1|4186.1|4180.1|4185.1|4179.1|4
1729271350000|2024-10-18 17:09:10|4185.3|4179.3|4185.1|4179.1|4186.1|4180.1|4185.1|4179.1|18
1729271360000|2024-10-18 17:09:20|4185.6|4179.6|4187.1|4181.1|4187.1|4181.1|4185.1|4179.1|27
1729271370000|2024-10-18 17:09:30|4186.7|4180.7|4187.6|4181.6|4187.6|4181.6|4186.7|4180.7|6
1729271380000|2024-10-18 17:09:40|4187.4|4181.4|4187.4|4181.4|4187.6|4181.6|4187.4|4181.4|4
1729271390000|2024-10-18 17:09:50|4187.6|4181.6|4187.4|4181.4|4188.1|4182.1|4187.4|4181.4|12
1729271400000|2024-10-18 17:10:00|4187.8|4181.8|4186.6|4180.6|4187.8|4181.8|4186.1|4180.1|9
1729271410000|2024-10-18 17:10:10|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|4
1729271420000|2024-10-18 17:10:20|4187.1|4181.1|4188.1|4182.1|4188.1|4182.1|4187.1|4181.1|2
1729271430000|2024-10-18 17:10:30|4188.8|4182.8|4187.9|4181.9|4188.8|4182.8|4187.6|4181.6|18
1729271440000|2024-10-18 17:10:40|4188.1|4182.1|4188.1|4182.1|4188.4|4182.4|4187.4|4181.4|3
1729271450000|2024-10-18 17:10:50|4189.1|4183.1|4188.6|4182.6|4189.1|4183.1|4188.3|4182.3|4
1729271460000|2024-10-18 17:11:00|4188.1|4182.1|4188.1|4182.1|4188.8|4182.8|4188.1|4182.1|5
1729271470000|2024-10-18 17:11:10|4188.3|4182.3|4188.6|4182.6|4188.6|4182.6|4188.3|4182.3|1
1729271480000|2024-10-18 17:11:20|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|2
1729271490000|2024-10-18 17:11:30|4189.1|4183.1|4190.1|4184.1|4190.1|4184.1|4189.1|4183.1|3
1729271500000|2024-10-18 17:11:40|4190.3|4184.3|4190.6|4184.6|4191.1|4185.1|4190.3|4184.3|3
1729271510000|2024-10-18 17:11:50|4191.1|4185.1|4190.6|4184.6|4191.1|4185.1|4190.6|4184.6|1
1729271520000|2024-10-18 17:12:00|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1729271530000|2024-10-18 17:12:10|4191.4|4185.4|4191.8|4185.8|4191.8|4185.8|4191.1|4185.1|10
1729271540000|2024-10-18 17:12:20|4191.6|4185.6|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|2
1729271550000|2024-10-18 17:12:30|||||||||4
1729271560000|2024-10-18 17:12:40|4191.6|4185.6|4189.8|4183.8|4191.6|4185.6|4189.8|4183.8|7
1729271570000|2024-10-18 17:12:50|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|3
1729271580000|2024-10-18 17:13:00|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|4
1729271590000|2024-10-18 17:13:10|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|0
1729271610000|2024-10-18 17:13:30|4190.1|4184.1|4191.1|4185.1|4191.1|4185.1|4189.3|4183.3|8
1729271620000|2024-10-18 17:13:40|4191.3|4185.3|4189.8|4183.8|4191.3|4185.3|4189.8|4183.8|5
1729271630000|2024-10-18 17:13:50|4190.3|4184.3|4188.8|4182.8|4190.3|4184.3|4188.8|4182.8|5
1729271640000|2024-10-18 17:14:00|||||||||1
1729271650000|2024-10-18 17:14:10|4188.4|4182.4|4187.8|4181.8|4188.8|4182.8|4187.8|4181.8|13
1729271660000|2024-10-18 17:14:20|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|7
1729271670000|2024-10-18 17:14:30|4188.3|4182.3|4187.8|4181.8|4188.3|4182.3|4187.8|4181.8|5
1729271680000|2024-10-18 17:14:40|4187.1|4181.1|4186.4|4180.4|4187.1|4181.1|4186.4|4180.4|6
1729271690000|2024-10-18 17:14:50|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4185.4|4179.4|9
1729271700000|2024-10-18 17:15:00|4186.1|4180.1|4186.1|4180.1|4186.6|4180.6|4185.8|4179.8|17
1729271710000|2024-10-18 17:15:10|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|0
1729271720000|2024-10-18 17:15:20|4186.8|4180.8|4187.4|4181.4|4187.4|4181.4|4186.8|4180.8|1
1729271730000|2024-10-18 17:15:30|4187.1|4181.1|4186.4|4180.4|4187.4|4181.4|4186.4|4180.4|6
1729271740000|2024-10-18 17:15:40|4186.1|4180.1|4187.1|4181.1|4187.1|4181.1|4186.1|4180.1|3
1729271750000|2024-10-18 17:15:50|4187.4|4181.4|4186.4|4180.4|4188.1|4182.1|4186.4|4180.4|4
1729271760000|2024-10-18 17:16:00|4186.8|4180.8|4186.6|4180.6|4186.8|4180.8|4185.4|4179.4|16
1729271770000|2024-10-18 17:16:10|4186.3|4180.3|4185.1|4179.1|4186.6|4180.6|4185.1|4179.1|11
1729271780000|2024-10-18 17:16:20|4184.8|4178.8|4184.4|4178.4|4184.8|4178.8|4184.4|4178.4|4
1729271790000|2024-10-18 17:16:30|4183.6|4177.6|4184.1|4178.1|4184.1|4178.1|4183.1|4177.1|6
1729271800000|2024-10-18 17:16:40|4183.4|4177.4|4184.1|4178.1|4184.1|4178.1|4183.4|4177.4|7
1729271810000|2024-10-18 17:16:50|4184.4|4178.4|4184.1|4178.1|4184.4|4178.4|4184.1|4178.1|0
1729271820000|2024-10-18 17:17:00|4184.6|4178.6|4185.6|4179.6|4186.1|4180.1|4184.1|4178.1|53
1729271830000|2024-10-18 17:17:10|4186.1|4180.1|4188.1|4182.1|4188.1|4182.1|4186.1|4180.1|10
1729271840000|2024-10-18 17:17:20|4188.4|4182.4|4189.1|4183.1|4189.4|4183.4|4188.4|4182.4|4
1729271850000|2024-10-18 17:17:30|4188.4|4182.4|4189.7|4183.7|4189.9|4183.9|4188.4|4182.4|9
1729271860000|2024-10-18 17:17:40|4189.6|4183.6|4190.4|4184.4|4190.4|4184.4|4189.1|4183.1|1
1729271870000|2024-10-18 17:17:50|4190.7|4184.7|4190.8|4184.8|4191.1|4185.1|4190.6|4184.6|4
1729271880000|2024-10-18 17:18:00|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|10
1729271890000|2024-10-18 17:18:10|4190.3|4184.3|4190.8|4184.8|4190.8|4184.8|4190.3|4184.3|0
1729271900000|2024-10-18 17:18:20|4191.1|4185.1|4191.1|4185.1|4191.6|4185.6|4191.1|4185.1|2
1729271910000|2024-10-18 17:18:30|4191.3|4185.3|4191.6|4185.6|4192.1|4186.1|4191.3|4185.3|1
1729271920000|2024-10-18 17:18:40|4191.4|4185.4|4192.1|4186.1|4192.1|4186.1|4191.4|4185.4|1
1729271930000|2024-10-18 17:18:50|4191.8|4185.8|4191.8|4185.8|4192.1|4186.1|4191.8|4185.8|1
1729271940000|2024-10-18 17:19:00|4191.4|4185.4|4193.1|4187.1|4193.1|4187.1|4191.1|4185.1|7
1729271950000|2024-10-18 17:19:10|4192.8|4186.8|4193.8|4187.8|4193.8|4187.8|4192.8|4186.8|6
1729271960000|2024-10-18 17:19:20|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4193.4|4187.4|8
1729271970000|2024-10-18 17:19:30|4193.4|4187.4|4190.1|4184.1|4193.4|4187.4|4190.1|4184.1|17
1729271980000|2024-10-18 17:19:40|4189.8|4183.8|4189.4|4183.4|4190.4|4184.4|4189.4|4183.4|10
1729271990000|2024-10-18 17:19:50|4189.6|4183.6|4190.1|4184.1|4190.4|4184.4|4189.6|4183.6|2
1729272000000|2024-10-18 17:20:00|4189.8|4183.8|4189.1|4183.1|4189.8|4183.8|4189.1|4183.1|10
1729272010000|2024-10-18 17:20:10|4189.6|4183.6|4188.1|4182.1|4189.6|4183.6|4187.6|4181.6|22
1729272020000|2024-10-18 17:20:20|4188.8|4182.8|4188.9|4182.9|4189.1|4183.1|4187.4|4181.4|25
1729272030000|2024-10-18 17:20:30|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|27
1729272040000|2024-10-18 17:20:40|4188.9|4182.9|4189.1|4183.1|4189.1|4183.1|4188.9|4182.9|10
1729272050000|2024-10-18 17:20:50|4189.4|4183.4|4189.1|4183.1|4189.4|4183.4|4189.1|4183.1|1
1729272060000|2024-10-18 17:21:00|4188.9|4182.9|4189.1|4183.1|4189.1|4183.1|4188.1|4182.1|10
1729272070000|2024-10-18 17:21:10|4188.9|4182.9|4189.1|4183.1|4189.1|4183.1|4188.8|4182.8|1
1729272080000|2024-10-18 17:21:20|4188.8|4182.8|4188.1|4182.1|4189.1|4183.1|4188.1|4182.1|5
1729272090000|2024-10-18 17:21:30|4187.8|4181.8|4189.1|4183.1|4189.1|4183.1|4187.4|4181.4|6
1729272100000|2024-10-18 17:21:40|4188.8|4182.8|4189.6|4183.6|4189.8|4183.8|4188.1|4182.1|11
1729272110000|2024-10-18 17:21:50|4189.4|4183.4|4189.1|4183.1|4189.4|4183.4|4189.1|4183.1|0
1729272120000|2024-10-18 17:22:00|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|0
1729272130000|2024-10-18 17:22:10|4189.1|4183.1|4188.1|4182.1|4189.1|4183.1|4188.1|4182.1|4
1729272140000|2024-10-18 17:22:20|4188.3|4182.3|4189.1|4183.1|4189.1|4183.1|4188.1|4182.1|3
1729272150000|2024-10-18 17:22:30|4188.8|4182.8|4188.1|4182.1|4188.8|4182.8|4187.8|4181.8|8
1729272160000|2024-10-18 17:22:40|4187.7|4181.7|4186.4|4180.4|4187.7|4181.7|4186.4|4180.4|9
1729272170000|2024-10-18 17:22:50|4186.6|4180.6|4186.1|4180.1|4186.9|4180.9|4186.1|4180.1|1
1729272180000|2024-10-18 17:23:00|||||||||1
1729272190000|2024-10-18 17:23:10|||||||||3
1729272200000|2024-10-18 17:23:20|4185.4|4179.4|4186.1|4180.1|4186.1|4180.1|4185.1|4179.1|6
1729272210000|2024-10-18 17:23:30|4185.7|4179.7|4185.9|4179.9|4185.9|4179.9|4185.4|4179.4|4
1729272220000|2024-10-18 17:23:40|4185.6|4179.6|4183.6|4177.6|4185.6|4179.6|4183.6|4177.6|10
1729272230000|2024-10-18 17:23:50|4183.9|4177.9|4183.1|4177.1|4183.9|4177.9|4183.1|4177.1|4
1729272240000|2024-10-18 17:24:00|4182.9|4176.9|4182.6|4176.6|4183.1|4177.1|4181.6|4175.6|23
1729272250000|2024-10-18 17:24:10|4182.2|4176.2|4179.4|4173.4|4182.2|4176.2|4179.4|4173.4|9
1729272260000|2024-10-18 17:24:20|4179.6|4173.6|4180.1|4174.1|4180.1|4174.1|4179.4|4173.4|20
1729272270000|2024-10-18 17:24:30|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4179.4|4173.4|16
1729272280000|2024-10-18 17:24:40|4179.9|4173.9|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|6
1729272290000|2024-10-18 17:24:50|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|5
1729272300000|2024-10-18 17:25:00|4180.4|4174.4|4181.1|4175.1|4181.4|4175.4|4180|4174|13
1729272310000|2024-10-18 17:25:10|4180.4|4174.4|4181.4|4175.4|4181.4|4175.4|4180.4|4174.4|5
1729272320000|2024-10-18 17:25:20|4181.8|4175.8|4182.4|4176.4|4182.4|4176.4|4181.4|4175.4|10
1729272330000|2024-10-18 17:25:30|4182.1|4176.1|4181.4|4175.4|4182.1|4176.1|4181.1|4175.1|17
1729272340000|2024-10-18 17:25:40|4181.1|4175.1|4179.6|4173.6|4181.6|4175.6|4179.6|4173.6|19
1729272350000|2024-10-18 17:25:50|4180.1|4174.1|4179.9|4173.9|4180.4|4174.4|4179.4|4173.4|16
1729272360000|2024-10-18 17:26:00|4179.7|4173.7|4180.4|4174.4|4180.4|4174.4|4179.4|4173.4|2
1729272370000|2024-10-18 17:26:10|4180.8|4174.8|4181.4|4175.4|4182.1|4176.1|4180.8|4174.8|11
1729272380000|2024-10-18 17:26:20|4181.6|4175.6|4181.4|4175.4|4181.6|4175.6|4181.4|4175.4|2
1729272390000|2024-10-18 17:26:30|4181.8|4175.8|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|3
1729272400000|2024-10-18 17:26:40|4180.6|4174.6|4180.1|4174.1|4180.6|4174.6|4179.6|4173.6|9
1729272410000|2024-10-18 17:26:50|4179.8|4173.8|4179.8|4173.8|4180.1|4174.1|4178.8|4172.8|5
1729272420000|2024-10-18 17:27:00|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1729272450000|2024-10-18 17:27:30|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.6|4175.6|1
1729272460000|2024-10-18 17:27:40|4181.1|4175.1|4179.1|4173.1|4181.3|4175.3|4179.1|4173.1|7
1729272470000|2024-10-18 17:27:50|4178.8|4172.8|4179.8|4173.8|4179.8|4173.8|4178.8|4172.8|6
1729272480000|2024-10-18 17:28:00|4180.1|4174.1|4179.8|4173.8|4180.1|4174.1|4179.8|4173.8|2
1729272490000|2024-10-18 17:28:10|4179.4|4173.4|4177.8|4171.8|4179.4|4173.4|4177.8|4171.8|11
1729272500000|2024-10-18 17:28:20|4177.4|4171.4|4178.1|4172.1|4178.1|4172.1|4177.4|4171.4|12
1729272510000|2024-10-18 17:28:30|4177.9|4171.9|4178.1|4172.1|4178.1|4172.1|4177.9|4171.9|0
1729272520000|2024-10-18 17:28:40|4177.9|4171.9|4179.8|4173.8|4179.8|4173.8|4177.4|4171.4|13
1729272530000|2024-10-18 17:28:50|4179.6|4173.6|4180.1|4174.1|4181.1|4175.1|4179.4|4173.4|36
1729272540000|2024-10-18 17:29:00|4178.6|4172.6|4177.6|4171.6|4178.6|4172.6|4177.6|4171.6|9
1729272550000|2024-10-18 17:29:10|4177.4|4171.4|4178.1|4172.1|4178.1|4172.1|4177.4|4171.4|10
1729272560000|2024-10-18 17:29:20|4177.8|4171.8|4177.8|4171.8|4178.1|4172.1|4177.6|4171.6|5
1729272570000|2024-10-18 17:29:30|4178.1|4172.1|4177.4|4171.4|4179.1|4173.1|4177.4|4171.4|24
1729272580000|2024-10-18 17:29:40|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4174.8|4168.8|26
1729272590000|2024-10-18 17:29:50|4176.4|4170.4|4175.1|4169.1|4176.4|4170.4|4175.1|4169.1|7
1729272600000|2024-10-18 17:30:00|4175.4|4169.4|4173.4|4167.4|4175.4|4169.4|4172.4|4166.4|40
1729272610000|2024-10-18 17:30:10|4173.7|4167.7|4171.7|4165.7|4173.7|4167.7|4171.7|4165.7|114
1729272620000|2024-10-18 17:30:20|4172.1|4166.1|4172.7|4166.7|4172.9|4166.9|4172.1|4166.1|7
1729272630000|2024-10-18 17:30:30|4172.4|4166.4|4173.7|4167.7|4174.7|4168.7|4172.4|4166.4|19
1729272640000|2024-10-18 17:30:40|4173.1|4167.1|4172.7|4166.7|4173.2|4167.2|4172.4|4166.4|5
1729272650000|2024-10-18 17:30:50|4172.9|4166.9|4174.4|4168.4|4174.4|4168.4|4172.9|4166.9|18
1729272660000|2024-10-18 17:31:00|4174.7|4168.7|4176.4|4170.4|4177.1|4171.1|4174.7|4168.7|29
1729272670000|2024-10-18 17:31:10|4176.1|4170.1|4174.1|4168.1|4176.1|4170.1|4174.1|4168.1|12
1729272680000|2024-10-18 17:31:20|||||||||6
1729272690000|2024-10-18 17:31:30|4174.3|4168.3|4174.1|4168.1|4174.6|4168.6|4173.8|4167.8|15
1729272700000|2024-10-18 17:31:40|4174.4|4168.4|4174.4|4168.4|4175.1|4169.1|4174.4|4168.4|12
1729272710000|2024-10-18 17:31:50|4174.1|4168.1|4174.6|4168.6|4174.9|4168.9|4174.1|4168.1|7
1729272720000|2024-10-18 17:32:00|4174.1|4168.1|4174.1|4168.1|4174.4|4168.4|4174.1|4168.1|3
1729272730000|2024-10-18 17:32:10|4174.4|4168.4|4175.1|4169.1|4175.1|4169.1|4174.4|4168.4|2
1729272740000|2024-10-18 17:32:20|4174.9|4168.9|4172.9|4166.9|4174.9|4168.9|4172.4|4166.4|13
1729272750000|2024-10-18 17:32:30|4172.4|4166.4|4173.1|4167.1|4173.1|4167.1|4171.1|4165.1|13
1729272770000|2024-10-18 17:32:50|||||||||1
1729272780000|2024-10-18 17:33:00|4173.9|4167.9|4173.1|4167.1|4173.9|4167.9|4172.8|4166.8|7
1729272790000|2024-10-18 17:33:10|4170.4|4164.4|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|6
1729272800000|2024-10-18 17:33:20|4170.1|4164.1|4171.1|4165.1|4171.1|4165.1|4170.1|4164.1|19
1729272810000|2024-10-18 17:33:30|4170.9|4164.9|4172.1|4166.1|4172.1|4166.1|4170.4|4164.4|12
1729272820000|2024-10-18 17:33:40|4171.4|4165.4|4171.4|4165.4|4171.8|4165.8|4171.4|4165.4|9
1729272830000|2024-10-18 17:33:50|4171.1|4165.1|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|0
1729272840000|2024-10-18 17:34:00|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|13
1729272850000|2024-10-18 17:34:10|4173.4|4167.4|4175.1|4169.1|4175.7|4169.7|4173.1|4167.1|119
1729272860000|2024-10-18 17:34:20|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|16
1729272870000|2024-10-18 17:34:30|4174.4|4168.4|4173.7|4167.7|4174.4|4168.4|4173.7|4167.7|12
1729272880000|2024-10-18 17:34:40|4173.9|4167.9|4173.7|4167.7|4174.1|4168.1|4173.7|4167.7|2
1729272890000|2024-10-18 17:34:50|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|8
1729272900000|2024-10-18 17:35:00|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4172.4|4166.4|10
1729272910000|2024-10-18 17:35:10|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4172.6|4166.6|12
1729272920000|2024-10-18 17:35:20|4173.1|4167.1|4174.7|4168.7|4174.7|4168.7|4173.1|4167.1|13
1729272930000|2024-10-18 17:35:30|4174.4|4168.4|4172.9|4166.9|4174.4|4168.4|4172.9|4166.9|17
1729272940000|2024-10-18 17:35:40|4172.7|4166.7|4173.4|4167.4|4174.4|4168.4|4172.4|4166.4|30
1729272950000|2024-10-18 17:35:50|4173.6|4167.6|4175.1|4169.1|4175.1|4169.1|4173.6|4167.6|3
1729272960000|2024-10-18 17:36:00|4174.9|4168.9|4175.4|4169.4|4175.7|4169.7|4174.6|4168.6|6
1729272970000|2024-10-18 17:36:10|4175.1|4169.1|4175.4|4169.4|4175.6|4169.6|4175.1|4169.1|2
1729272980000|2024-10-18 17:36:20|4174.8|4168.8|4175.1|4169.1|4175.4|4169.4|4174.6|4168.6|24
1729272990000|2024-10-18 17:36:30|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4173.1|4167.1|17
1729273000000|2024-10-18 17:36:40|4174.3|4168.3|4174.8|4168.8|4175.1|4169.1|4174.3|4168.3|8
1729273010000|2024-10-18 17:36:50|4175.1|4169.1|4176.1|4170.1|4176.1|4170.1|4175.1|4169.1|1
1729273020000|2024-10-18 17:37:00|4175.8|4169.8|4175.1|4169.1|4175.8|4169.8|4174.8|4168.8|131
1729273030000|2024-10-18 17:37:10|4174.8|4168.8|4175.1|4169.1|4175.1|4169.1|4174.8|4168.8|22
1729273040000|2024-10-18 17:37:20|4175.4|4169.4|4174.4|4168.4|4175.4|4169.4|4174.1|4168.1|111
1729273050000|2024-10-18 17:37:30|4174.1|4168.1|4173.1|4167.1|4175.4|4169.4|4173.1|4167.1|5
1729273060000|2024-10-18 17:37:40|4173.4|4167.4|4173.1|4167.1|4174.1|4168.1|4173.1|4167.1|6
1729273070000|2024-10-18 17:37:50|4172.6|4166.6|4172.8|4166.8|4173.1|4167.1|4172.1|4166.1|5
1729273080000|2024-10-18 17:38:00|4172.6|4166.6|4173.4|4167.4|4173.4|4167.4|4172.6|4166.6|2
1729273090000|2024-10-18 17:38:10|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|11
1729273100000|2024-10-18 17:38:20|4173.4|4167.4|4173.6|4167.6|4173.6|4167.6|4173.4|4167.4|2
1729273110000|2024-10-18 17:38:30|4173.4|4167.4|4173.1|4167.1|4174.6|4168.6|4173.1|4167.1|22
1729273120000|2024-10-18 17:38:40|4172.8|4166.8|4172.8|4166.8|4173.1|4167.1|4172.8|4166.8|4
1729273130000|2024-10-18 17:38:50|4173.1|4167.1|4172.1|4166.1|4173.1|4167.1|4172.1|4166.1|24
1729273140000|2024-10-18 17:39:00|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.1|4165.1|12
1729273150000|2024-10-18 17:39:10|4172.4|4166.4|4172.6|4166.6|4172.8|4166.8|4172.3|4166.3|3
1729273160000|2024-10-18 17:39:20|4172.3|4166.3|4172.6|4166.6|4172.8|4166.8|4172.3|4166.3|1
1729273170000|2024-10-18 17:39:30|4172.4|4166.4|4171.8|4165.8|4172.4|4166.4|4171.8|4165.8|3
1729273180000|2024-10-18 17:39:40|4172.1|4166.1|4172.3|4166.3|4172.8|4166.8|4171.8|4165.8|4
1729273190000|2024-10-18 17:39:50|4172.1|4166.1|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|1
1729273200000|2024-10-18 17:40:00|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|9
1729273210000|2024-10-18 17:40:10|4171.6|4165.6|4172.4|4166.4|4172.4|4166.4|4171.1|4165.1|8
1729273220000|2024-10-18 17:40:20|4172.6|4166.6|4172.4|4166.4|4172.6|4166.6|4172.4|4166.4|5
1729273230000|2024-10-18 17:40:30|4172.6|4166.6|4170.4|4164.4|4172.6|4166.6|4170.4|4164.4|14
1729273240000|2024-10-18 17:40:40|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|31
1729273250000|2024-10-18 17:40:50|4170.4|4164.4|4169.4|4163.4|4170.4|4164.4|4169.4|4163.4|6
1729273260000|2024-10-18 17:41:00|||||||||4
1729273270000|2024-10-18 17:41:10|4170.1|4164.1|4170.1|4164.1|4170.4|4164.4|4170.1|4164.1|7
1729273280000|2024-10-18 17:41:20|4170.7|4164.7|4170.4|4164.4|4172|4166|4170.4|4164.4|20
1729273290000|2024-10-18 17:41:30|4169.9|4163.9|4170.4|4164.4|4170.4|4164.4|4169.4|4163.4|11
1729273300000|2024-10-18 17:41:40|4169.4|4163.4|4170.4|4164.4|4170.7|4164.7|4169.4|4163.4|10
1729273310000|2024-10-18 17:41:50|||||||||1
1729273320000|2024-10-18 17:42:00|4171|4165|4171.4|4165.4|4171.4|4165.4|4171|4165|1
1729273330000|2024-10-18 17:42:10|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|2
1729273340000|2024-10-18 17:42:20|4172.9|4166.9|4171.4|4165.4|4172.9|4166.9|4171.4|4165.4|24
1729273350000|2024-10-18 17:42:30|4171.6|4165.6|4171.7|4165.7|4172.4|4166.4|4171.4|4165.4|18
1729273360000|2024-10-18 17:42:40|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|1
1729273370000|2024-10-18 17:42:50|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|2
1729273380000|2024-10-18 17:43:00|4171.7|4165.7|4175.4|4169.4|4175.4|4169.4|4171.7|4165.7|60
1729273390000|2024-10-18 17:43:10|4174.9|4168.9|4174.4|4168.4|4175.1|4169.1|4174.1|4168.1|42
1729273400000|2024-10-18 17:43:20|4174.2|4168.2|4174.4|4168.4|4174.4|4168.4|4174.2|4168.2|1
1729273420000|2024-10-18 17:43:40|4175.4|4169.4|4173.1|4167.1|4175.4|4169.4|4172.9|4166.9|23
1729273430000|2024-10-18 17:43:50|4173.4|4167.4|4174.9|4168.9|4175.1|4169.1|4173.2|4167.2|10
1729273440000|2024-10-18 17:44:00|4174.7|4168.7|4174.9|4168.9|4175.4|4169.4|4174.7|4168.7|4
1729273450000|2024-10-18 17:44:10|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.1|4169.1|0
1729273460000|2024-10-18 17:44:20|4175.1|4169.1|4175.4|4169.4|4175.4|4169.4|4174.6|4168.6|3
1729273470000|2024-10-18 17:44:30|4175.1|4169.1|4175.4|4169.4|4175.4|4169.4|4174.4|4168.4|3
1729273480000|2024-10-18 17:44:40|4175.2|4169.2|4175.1|4169.1|4175.4|4169.4|4174.9|4168.9|4
1729273490000|2024-10-18 17:44:50|4174.9|4168.9|4173.4|4167.4|4175.1|4169.1|4173.4|4167.4|3
1729273500000|2024-10-18 17:45:00|4174.5|4168.5|4173.4|4167.4|4174.7|4168.7|4173.4|4167.4|17
1729273510000|2024-10-18 17:45:10|4173.7|4167.7|4173|4167|4173.7|4167.7|4173|4167|9
1729273520000|2024-10-18 17:45:20|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|10
1729273530000|2024-10-18 17:45:30|4174.2|4168.2|4174.7|4168.7|4174.7|4168.7|4173.7|4167.7|6
1729273540000|2024-10-18 17:45:40|4174.4|4168.4|4174.7|4168.7|4174.7|4168.7|4174|4168|7
1729273550000|2024-10-18 17:45:50|4174.4|4168.4|4175.4|4169.4|4175.4|4169.4|4174.4|4168.4|12
1729273560000|2024-10-18 17:46:00|4175.7|4169.7|4175.4|4169.4|4175.7|4169.7|4175.4|4169.4|1
1729273570000|2024-10-18 17:46:10|4175.7|4169.7|4177.4|4171.4|4178.1|4172.1|4175.7|4169.7|13
1729273580000|2024-10-18 17:46:20|4177.1|4171.1|4177.1|4171.1|4177.4|4171.4|4177.1|4171.1|0
1729273590000|2024-10-18 17:46:30|4177.4|4171.4|4178.1|4172.1|4178.4|4172.4|4177.4|4171.4|2
1729273600000|2024-10-18 17:46:40|4177.8|4171.8|4179.5|4173.5|4180|4174|4177.3|4171.3|7
1729273610000|2024-10-18 17:46:50|4179.2|4173.2|4179.5|4173.5|4179.5|4173.5|4179.2|4173.2|5
1729273620000|2024-10-18 17:47:00|4178.8|4172.8|4179.5|4173.5|4179.5|4173.5|4178.8|4172.8|5
1729273630000|2024-10-18 17:47:10|4179.2|4173.2|4178.3|4172.3|4179.5|4173.5|4178|4172|36
1729273640000|2024-10-18 17:47:20|4178.5|4172.5|4177.8|4171.8|4178.5|4172.5|4177.7|4171.7|12
1729273650000|2024-10-18 17:47:30|4177.3|4171.3|4177.8|4171.8|4177.8|4171.8|4177.3|4171.3|4
1729273660000|2024-10-18 17:47:40|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4176.8|4170.8|9
1729273670000|2024-10-18 17:47:50|4178.3|4172.3|4177|4171|4178.5|4172.5|4177|4171|7
1729273680000|2024-10-18 17:48:00|4177.5|4171.5|4176.3|4170.3|4177.5|4171.5|4176|4170|15
1729273690000|2024-10-18 17:48:10|4176|4170|4177.5|4171.5|4177.5|4171.5|4175.8|4169.8|10
1729273700000|2024-10-18 17:48:20|4177.2|4171.2|4177.5|4171.5|4177.5|4171.5|4177|4171|7
1729273710000|2024-10-18 17:48:30|4177.7|4171.7|4178.5|4172.5|4178.5|4172.5|4177.2|4171.2|1
1729273720000|2024-10-18 17:48:40|4178.2|4172.2|4178.5|4172.5|4178.5|4172.5|4178|4172|5
1729273730000|2024-10-18 17:48:50|4179.5|4173.5|4180.5|4174.5|4180.5|4174.5|4179.5|4173.5|12
1729273740000|2024-10-18 17:49:00|4180.7|4174.7|4181.2|4175.2|4181.5|4175.5|4180.7|4174.7|14
1729273750000|2024-10-18 17:49:10|4180.8|4174.8|4180.5|4174.5|4180.8|4174.8|4180|4174|15
1729273760000|2024-10-18 17:49:20|4179.8|4173.8|4181.7|4175.7|4181.7|4175.7|4178.8|4172.8|46
1729273770000|2024-10-18 17:49:30|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181.2|4175.2|7
1729273780000|2024-10-18 17:49:40|4182.2|4176.2|4182.7|4176.7|4183.2|4177.2|4182.2|4176.2|19
1729273790000|2024-10-18 17:49:50|4182.2|4176.2|4181.2|4175.2|4182.2|4176.2|4181.2|4175.2|14
1729273800000|2024-10-18 17:50:00|4180.2|4174.2|4181.2|4175.2|4181.2|4175.2|4180.2|4174.2|8
1729273810000|2024-10-18 17:50:10|4181.8|4175.8|4182.5|4176.5|4182.5|4176.5|4181.8|4175.8|25
1729273820000|2024-10-18 17:50:20|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|15
1729273830000|2024-10-18 17:50:30|4182.9|4176.9|4184.9|4178.9|4185.2|4179.2|4182.9|4176.9|17
1729273840000|2024-10-18 17:50:40|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|6
1729273850000|2024-10-18 17:50:50|4184.5|4178.5|4186.6|4180.6|4186.9|4180.9|4184.5|4178.5|20
1729273860000|2024-10-18 17:51:00|4187.1|4181.1|4185.7|4179.7|4187.4|4181.4|4185.4|4179.4|7
1729273870000|2024-10-18 17:51:10|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|4
1729273880000|2024-10-18 17:51:20|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1729273890000|2024-10-18 17:51:30|4185.7|4179.7|4185.4|4179.4|4185.7|4179.7|4185.4|4179.4|3
1729273900000|2024-10-18 17:51:40|4185.2|4179.2|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|0
1729273910000|2024-10-18 17:51:50|4184.7|4178.7|4184.7|4178.7|4184.9|4178.9|4184.1|4178.1|31
1729273920000|2024-10-18 17:52:00|4184.2|4178.2|4183.9|4177.9|4184.2|4178.2|4183.7|4177.7|5
1729273930000|2024-10-18 17:52:10|4185.2|4179.2|4186.2|4180.2|4186.4|4180.4|4185.2|4179.2|12
1729273940000|2024-10-18 17:52:20|4185.6|4179.6|4185.9|4179.9|4186.7|4180.7|4185.6|4179.6|6
1729273950000|2024-10-18 17:52:30|4186.5|4180.5|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|6
1729273960000|2024-10-18 17:52:40|4185.2|4179.2|4185.7|4179.7|4185.9|4179.9|4185.2|4179.2|10
1729273970000|2024-10-18 17:52:50|4185.5|4179.5|4185.7|4179.7|4185.9|4179.9|4185.4|4179.4|7
1729273980000|2024-10-18 17:53:00|4184.2|4178.2|4183.5|4177.5|4184.5|4178.5|4183.5|4177.5|60
1729273990000|2024-10-18 17:53:10|4184|4178|4183.5|4177.5|4184|4178|4182.8|4176.8|9
1729274000000|2024-10-18 17:53:20|4184|4178|4184.3|4178.3|4184.5|4178.5|4184|4178|3
1729274010000|2024-10-18 17:53:30|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|3
1729274020000|2024-10-18 17:53:40|4184|4178|4184|4178|4184|4178|4183.2|4177.2|4
1729274030000|2024-10-18 17:53:50|4184.2|4178.2|4184|4178|4184.2|4178.2|4183.7|4177.7|6
1729274040000|2024-10-18 17:54:00|4183.5|4177.5|4183.5|4177.5|4183.7|4177.7|4183|4177|13
1729274050000|2024-10-18 17:54:10|4184|4178|4184.8|4178.8|4184.8|4178.8|4184|4178|7
1729274060000|2024-10-18 17:54:20|4184.7|4178.7|4184.5|4178.5|4185|4179|4184.5|4178.5|0
1729274070000|2024-10-18 17:54:30|4184.2|4178.2|4184.5|4178.5|4184.5|4178.5|4184|4178|5
1729274080000|2024-10-18 17:54:40|4184.2|4178.2|4184.5|4178.5|4184.8|4178.8|4184.2|4178.2|11
1729274090000|2024-10-18 17:54:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|1
1729274100000|2024-10-18 17:55:00|4184.5|4178.5|4185.2|4179.2|4185.2|4179.2|4184.2|4178.2|10
1729274110000|2024-10-18 17:55:10|4186.2|4180.2|4185.5|4179.5|4186.2|4180.2|4185.5|4179.5|19
1729274120000|2024-10-18 17:55:20|4185.2|4179.2|4185.9|4179.9|4186.4|4180.4|4185.2|4179.2|35
1729274130000|2024-10-18 17:55:30|4185.6|4179.6|4185.9|4179.9|4185.9|4179.9|4185.6|4179.6|2
1729274140000|2024-10-18 17:55:40|4186.2|4180.2|4186.6|4180.6|4186.6|4180.6|4185.9|4179.9|1
1729274150000|2024-10-18 17:55:50|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|0
1729274160000|2024-10-18 17:56:00|4186.4|4180.4|4187.4|4181.4|4187.4|4181.4|4185.9|4179.9|17
1729274170000|2024-10-18 17:56:10|4187.2|4181.2|4186.9|4180.9|4187.6|4181.6|4186.9|4180.9|5
1729274180000|2024-10-18 17:56:20|4186.6|4180.6|4187.1|4181.1|4187.1|4181.1|4186.4|4180.4|9
1729274190000|2024-10-18 17:56:30|4186.9|4180.9|4186.9|4180.9|4187.6|4181.6|4186.9|4180.9|10
1729274200000|2024-10-18 17:56:40|4186.6|4180.6|4185.9|4179.9|4186.9|4180.9|4185.9|4179.9|10
1729274210000|2024-10-18 17:56:50|4185.6|4179.6|4183.6|4177.6|4185.9|4179.9|4182.9|4176.9|22
1729274220000|2024-10-18 17:57:00|4183.9|4177.9|4182.9|4176.9|4183.9|4177.9|4182.9|4176.9|5
1729274230000|2024-10-18 17:57:10|||||||||3
1729274240000|2024-10-18 17:57:20|4183.2|4177.2|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|1
1729274250000|2024-10-18 17:57:30|4183.6|4177.6|4183.9|4177.9|4183.9|4177.9|4183.6|4177.6|2
1729274260000|2024-10-18 17:57:40|4183.2|4177.2|4183.4|4177.4|4183.9|4177.9|4183.2|4177.2|9
1729274270000|2024-10-18 17:57:50|4183.2|4177.2|4183.4|4177.4|4183.4|4177.4|4183.2|4177.2|25
1729274280000|2024-10-18 17:58:00|4183.2|4177.2|4185.9|4179.9|4185.9|4179.9|4182.9|4176.9|9
1729274290000|2024-10-18 17:58:10|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.2|4179.2|6
1729274300000|2024-10-18 17:58:20|4185.2|4179.2|4186.6|4180.6|4187.7|4181.7|4185.2|4179.2|10
1729274310000|2024-10-18 17:58:30|4186.9|4180.9|4186.2|4180.2|4187.4|4181.4|4186.2|4180.2|13
1729274320000|2024-10-18 17:58:40|4186.4|4180.4|4185.6|4179.6|4186.4|4180.4|4185.2|4179.2|17
1729274330000|2024-10-18 17:58:50|4185.4|4179.4|4185.9|4179.9|4185.9|4179.9|4185.4|4179.4|3
1729274340000|2024-10-18 17:59:00|4185.6|4179.6|4185.9|4179.9|4185.9|4179.9|4185.6|4179.6|0
1729274350000|2024-10-18 17:59:10|4186.4|4180.4|4186.6|4180.6|4187.6|4181.6|4186.2|4180.2|11
1729274360000|2024-10-18 17:59:20|4185.9|4179.9|4186.9|4180.9|4187.4|4181.4|4185.9|4179.9|5
1729274370000|2024-10-18 17:59:30|4187.2|4181.2|4187.9|4181.9|4187.9|4181.9|4187.2|4181.2|3
1729274380000|2024-10-18 17:59:40|4187.4|4181.4|4185.9|4179.9|4187.9|4181.9|4185.9|4179.9|7
1729274390000|2024-10-18 17:59:50|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4184.9|4178.9|7
1729274400000|2024-10-18 18:00:00|4186.4|4180.4|4184.9|4178.9|4188.1|4182.1|4184.9|4178.9|44
1729274410000|2024-10-18 18:00:10|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4183.9|4177.9|11
1729274420000|2024-10-18 18:00:20|4184.9|4178.9|4186.8|4180.8|4186.8|4180.8|4184.9|4178.9|647
1729274430000|2024-10-18 18:00:30|4186.5|4180.5|4184.8|4178.8|4186.5|4180.5|4184.1|4178.1|51
1729274440000|2024-10-18 18:00:40|4184.5|4178.5|4185.8|4179.8|4185.8|4179.8|4184.5|4178.5|10
1729274450000|2024-10-18 18:00:50|4186.3|4180.3|4186.5|4180.5|4187.3|4181.3|4186.1|4180.1|15
1729274460000|2024-10-18 18:01:00|4186.8|4180.8|4189.1|4183.1|4189.5|4183.5|4186.5|4180.5|33
1729274470000|2024-10-18 18:01:10|4188.8|4182.8|4188.5|4182.5|4189|4183|4188|4182|29
1729274480000|2024-10-18 18:01:20|4187.8|4181.8|4188.8|4182.8|4188.8|4182.8|4187.8|4181.8|59
1729274490000|2024-10-18 18:01:30|4188.5|4182.5|4188.5|4182.5|4188.8|4182.8|4188.5|4182.5|6
1729274500000|2024-10-18 18:01:40|4188.8|4182.8|4188.4|4182.4|4188.8|4182.8|4187.8|4181.8|31
1729274510000|2024-10-18 18:01:50|4188.1|4182.1|4188.8|4182.8|4188.8|4182.8|4188.1|4182.1|4
1729274520000|2024-10-18 18:02:00|4188.5|4182.5|4189.8|4183.8|4189.8|4183.8|4188.5|4182.5|8
1729274530000|2024-10-18 18:02:10|4190|4184|4190.3|4184.3|4192.1|4186.1|4190|4184|63
1729274540000|2024-10-18 18:02:20|4190.8|4184.8|4190.8|4184.8|4191|4185|4190.3|4184.3|54
1729274550000|2024-10-18 18:02:30|4190.5|4184.5|4188.8|4182.8|4190.5|4184.5|4188.8|4182.8|6
1729274560000|2024-10-18 18:02:40|4188.5|4182.5|4189.5|4183.5|4189.5|4183.5|4188.5|4182.5|6
1729274570000|2024-10-18 18:02:50|4188.8|4182.8|4188.5|4182.5|4188.8|4182.8|4187.8|4181.8|7
1729274580000|2024-10-18 18:03:00|4188.8|4182.8|4189|4183|4189|4183|4188.5|4182.5|20
1729274590000|2024-10-18 18:03:10|4188.8|4182.8|4188.3|4182.3|4188.8|4182.8|4188.1|4182.1|41
1729274600000|2024-10-18 18:03:20|4188.5|4182.5|4188.5|4182.5|4188.8|4182.8|4188.5|4182.5|24
1729274610000|2024-10-18 18:03:30|4188.7|4182.7|4188.5|4182.5|4189|4183|4188.5|4182.5|6
1729274620000|2024-10-18 18:03:40|4188.3|4182.3|4188|4182|4188.3|4182.3|4187.1|4181.1|24
1729274630000|2024-10-18 18:03:50|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4
1729274640000|2024-10-18 18:04:00|4188.8|4182.8|4188.5|4182.5|4188.8|4182.8|4188.5|4182.5|6
1729274650000|2024-10-18 18:04:10|4187.5|4181.5|4186.5|4180.5|4187.5|4181.5|4186.3|4180.3|16
1729274660000|2024-10-18 18:04:20|4188.2|4182.2|4188.7|4182.7|4189|4183|4188|4182|782
1729274670000|2024-10-18 18:04:30|4188.5|4182.5|4189.5|4183.5|4190|4184|4188.5|4182.5|30
1729274680000|2024-10-18 18:04:40|4189.7|4183.7|4190.2|4184.2|4190.2|4184.2|4188.5|4182.5|31
1729274690000|2024-10-18 18:04:50|4189.8|4183.8|4189.2|4183.2|4189.8|4183.8|4189.2|4183.2|14
1729274700000|2024-10-18 18:05:00|4189.5|4183.5|4189.7|4183.7|4190.5|4184.5|4189.5|4183.5|55
1729274710000|2024-10-18 18:05:10|4189.5|4183.5|4189.5|4183.5|4190.2|4184.2|4188.5|4182.5|34
1729274720000|2024-10-18 18:05:20|4189|4183|4188.7|4182.7|4189.2|4183.2|4188.5|4182.5|16
1729274730000|2024-10-18 18:05:30|4188.9|4182.9|4189.5|4183.5|4189.5|4183.5|4188.9|4182.9|3
1729274740000|2024-10-18 18:05:40|4189.2|4183.2|4189.2|4183.2|4189.9|4183.9|4188.9|4182.9|49
1729274750000|2024-10-18 18:05:50|4188.9|4182.9|4189.2|4183.2|4189.7|4183.7|4188.7|4182.7|27
1729274760000|2024-10-18 18:06:00|4189.5|4183.5|4189.2|4183.2|4189.5|4183.5|4188.7|4182.7|23
1729274770000|2024-10-18 18:06:10|4189.5|4183.5|4188.5|4182.5|4189.7|4183.7|4188.5|4182.5|37
1729274780000|2024-10-18 18:06:20|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4188.7|4182.7|10
1729274790000|2024-10-18 18:06:30|4189.5|4183.5|4189.9|4183.9|4189.9|4183.9|4189.2|4183.2|20
1729274800000|2024-10-18 18:06:40|4190.7|4184.7|4189.5|4183.5|4190.7|4184.7|4188.5|4182.5|33
1729274810000|2024-10-18 18:06:50|4188.5|4182.5|4189.5|4183.5|4189.5|4183.5|4188.5|4182.5|7
1729274820000|2024-10-18 18:07:00|4188.5|4182.5|4189|4183|4189.5|4183.5|4188.5|4182.5|12
1729274830000|2024-10-18 18:07:10|4189.3|4183.3|4189.8|4183.8|4189.8|4183.8|4188.8|4182.8|37
1729274840000|2024-10-18 18:07:20|4189.5|4183.5|4189.8|4183.8|4189.8|4183.8|4189.5|4183.5|1
1729274850000|2024-10-18 18:07:30|4189.5|4183.5|4189.5|4183.5|4189.8|4183.8|4189.5|4183.5|1
1729274860000|2024-10-18 18:07:40|4189.8|4183.8|4189.5|4183.5|4189.8|4183.8|4189.5|4183.5|18
1729274870000|2024-10-18 18:07:50|4189.8|4183.8|4188.5|4182.5|4189.8|4183.8|4188.5|4182.5|14
1729274880000|2024-10-18 18:08:00|4187.5|4181.5|4189.5|4183.5|4189.5|4183.5|4187.5|4181.5|17
1729274890000|2024-10-18 18:08:10|4189.1|4183.1|4188.5|4182.5|4189.1|4183.1|4188.5|4182.5|8
1729274900000|2024-10-18 18:08:20|4189|4183|4187.5|4181.5|4189.5|4183.5|4187.5|4181.5|20
1729274910000|2024-10-18 18:08:30|4187.8|4181.8|4188.5|4182.5|4188.5|4182.5|4187.8|4181.8|4
1729274920000|2024-10-18 18:08:40|4189.5|4183.5|4188.5|4182.5|4189.5|4183.5|4188.5|4182.5|10
1729274930000|2024-10-18 18:08:50|||||||||13
1729274940000|2024-10-18 18:09:00|4187.5|4181.5|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|26
1729274950000|2024-10-18 18:09:10|4188|4182|4188.5|4182.5|4188.5|4182.5|4188|4182|5
1729274960000|2024-10-18 18:09:20|||||||||4
1729274970000|2024-10-18 18:09:30|4187.5|4181.5|4188.5|4182.5|4188.5|4182.5|4187.5|4181.5|21
1729274980000|2024-10-18 18:09:40|4189.5|4183.5|4187.8|4181.8|4189.5|4183.5|4187.8|4181.8|68
1729274990000|2024-10-18 18:09:50|4187.1|4181.1|4186.3|4180.3|4187.1|4181.1|4186.1|4180.1|42
1729275000000|2024-10-18 18:10:00|4186.5|4180.5|4186.4|4180.4|4187.1|4181.1|4185.1|4179.1|189
1729275010000|2024-10-18 18:10:10|4186.1|4180.1|4186.4|4180.4|4186.6|4180.6|4185.6|4179.6|41
1729275020000|2024-10-18 18:10:20|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|64
1729275030000|2024-10-18 18:10:30|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|11
1729275040000|2024-10-18 18:10:40|4187.1|4181.1|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|20
1729275050000|2024-10-18 18:10:50|4185.6|4179.6|4184.6|4178.6|4185.6|4179.6|4184.4|4178.4|29
1729275060000|2024-10-18 18:11:00|4184.8|4178.8|4184.4|4178.4|4184.8|4178.8|4184.1|4178.1|10
1729275070000|2024-10-18 18:11:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|24
1729275080000|2024-10-18 18:11:20|||||||||25
1729275090000|2024-10-18 18:11:30|4182.1|4176.1|4181.1|4175.1|4182.4|4176.4|4180.6|4174.6|80
1729275100000|2024-10-18 18:11:40|4180.6|4174.6|4180.9|4174.9|4181.6|4175.6|4180.6|4174.6|32
1729275110000|2024-10-18 18:11:50|4181.1|4175.1|4181.4|4175.4|4181.6|4175.6|4181.1|4175.1|7
1729275120000|2024-10-18 18:12:00|4181.1|4175.1|4180.4|4174.4|4181.1|4175.1|4180.4|4174.4|9
1729275130000|2024-10-18 18:12:10|4180.6|4174.6|4178.9|4172.9|4180.6|4174.6|4178.6|4172.6|128
1729275140000|2024-10-18 18:12:20|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.1|4173.1|82
1729275150000|2024-10-18 18:12:30|4179.6|4173.6|4178.6|4172.6|4179.6|4173.6|4178.6|4172.6|13
1729275160000|2024-10-18 18:12:40|4178.9|4172.9|4178.6|4172.6|4178.9|4172.9|4178.6|4172.6|26
1729275170000|2024-10-18 18:12:50|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.2|4172.2|48
1729275180000|2024-10-18 18:13:00|4178.6|4172.6|4179.6|4173.6|4180.9|4174.9|4178.6|4172.6|27
1729275190000|2024-10-18 18:13:10|4179.9|4173.9|4180.6|4174.6|4180.6|4174.6|4179.9|4173.9|51
1729275200000|2024-10-18 18:13:20|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4179.6|4173.6|29
1729275210000|2024-10-18 18:13:30|4181.6|4175.6|4179.4|4173.4|4182.1|4176.1|4179.1|4173.1|62
1729275220000|2024-10-18 18:13:40|4180.6|4174.6|4181.4|4175.4|4181.4|4175.4|4180.1|4174.1|42
1729275230000|2024-10-18 18:13:50|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|39
1729275240000|2024-10-18 18:14:00|4180.2|4174.2|4175.9|4169.9|4180.2|4174.2|4175.6|4169.6|127
1729275250000|2024-10-18 18:14:10|4175.6|4169.6|4174.2|4168.2|4175.9|4169.9|4174|4168|80
1729275260000|2024-10-18 18:14:20|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4174.2|4168.2|112
1729275270000|2024-10-18 18:14:30|4174.8|4168.8|4174.5|4168.5|4175.2|4169.2|4174.5|4168.5|120
1729275280000|2024-10-18 18:14:40|4174.8|4168.8|4174.2|4168.2|4175.2|4169.2|4174.2|4168.2|50
1729275290000|2024-10-18 18:14:50|4174.5|4168.5|4174.2|4168.2|4174.5|4168.5|4173.5|4167.5|133
1729275300000|2024-10-18 18:15:00|4175.9|4169.9|4174.9|4168.9|4176.9|4170.9|4174.6|4168.6|94
1729275310000|2024-10-18 18:15:10|4175.1|4169.1|4175.1|4169.1|4175.6|4169.6|4173.6|4167.6|64
1729275320000|2024-10-18 18:15:20|4175.4|4169.4|4174.9|4168.9|4175.4|4169.4|4174.6|4168.6|25
1729275330000|2024-10-18 18:15:30|4174.6|4168.6|4174.6|4168.6|4174.9|4168.9|4174.6|4168.6|5
1729275340000|2024-10-18 18:15:40|4174.9|4168.9|4175.9|4169.9|4175.9|4169.9|4174.9|4168.9|39
1729275350000|2024-10-18 18:15:50|4175.6|4169.6|4173.1|4167.1|4175.6|4169.6|4172.6|4166.6|13
1729275360000|2024-10-18 18:16:00|4173.4|4167.4|4174.9|4168.9|4175.6|4169.6|4173.1|4167.1|36
1729275370000|2024-10-18 18:16:10|4175.1|4169.1|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|8
1729275380000|2024-10-18 18:16:20|4174.9|4168.9|4175.6|4169.6|4175.6|4169.6|4174.9|4168.9|2
1729275390000|2024-10-18 18:16:30|4175.9|4169.9|4177.1|4171.1|4177.1|4171.1|4175.6|4169.6|26
1729275400000|2024-10-18 18:16:40|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|1
1729275410000|2024-10-18 18:16:50|||||||||16
1729275420000|2024-10-18 18:17:00|4178.1|4172.1|4178.6|4172.6|4179.1|4173.1|4178.1|4172.1|30
1729275430000|2024-10-18 18:17:10|4178.9|4172.9|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|12
1729275440000|2024-10-18 18:17:20|4179.1|4173.1|4178.9|4172.9|4179.1|4173.1|4178.6|4172.6|10
1729275450000|2024-10-18 18:17:30|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|2
1729275460000|2024-10-18 18:17:40|4179.6|4173.6|4177.9|4171.9|4179.6|4173.6|4177.6|4171.6|26
1729275470000|2024-10-18 18:17:50|4177.1|4171.1|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|10
1729275480000|2024-10-18 18:18:00|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|18
1729275490000|2024-10-18 18:18:10|4177.6|4171.6|4176.9|4170.9|4177.9|4171.9|4176.9|4170.9|11
1729275500000|2024-10-18 18:18:20|4176.2|4170.2|4175.9|4169.9|4176.2|4170.2|4175.9|4169.9|22
1729275520000|2024-10-18 18:18:40|4176.5|4170.5|4176.9|4170.9|4176.9|4170.9|4176.5|4170.5|10
1729275530000|2024-10-18 18:18:50|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|5
1729275540000|2024-10-18 18:19:00|4174.6|4168.6|4174.1|4168.1|4174.9|4168.9|4174.1|4168.1|62
1729275550000|2024-10-18 18:19:10|4174.4|4168.4|4174.6|4168.6|4174.6|4168.6|4174.1|4168.1|7
1729275560000|2024-10-18 18:19:20|4174.2|4168.2|4173.6|4167.6|4174.2|4168.2|4173.6|4167.6|32
1729275570000|2024-10-18 18:19:30|4173.1|4167.1|4174.6|4168.6|4174.6|4168.6|4172.9|4166.9|34
1729275580000|2024-10-18 18:19:40|4169.2|4163.2|4173.4|4167.4|4174.2|4168.2|4169.2|4163.2|25
1729275590000|2024-10-18 18:19:50|4173.1|4167.1|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|4
1729468800000|2024-10-21 00:00:00|4167.5|4161.5|4169|4163|4170.1|4164.1|4166.2|4160.2|108
1729468810000|2024-10-21 00:00:10|4169.2|4163.2|4167.7|4161.7|4169.7|4163.7|4167.7|4161.7|14
1729468820000|2024-10-21 00:00:20|4166.8|4160.8|4165.7|4159.7|4166.8|4160.8|4165.7|4159.7|12
1729468830000|2024-10-21 00:00:30|4165.5|4159.5|4165.7|4159.7|4165.7|4159.7|4164.5|4158.5|6
1729468840000|2024-10-21 00:00:40|4165.4|4159.4|4162.7|4156.7|4165.4|4159.4|4160.7|4154.7|44
1729468850000|2024-10-21 00:00:50|4162.5|4156.5|4165.7|4159.7|4165.7|4159.7|4162.5|4156.5|8
1729468860000|2024-10-21 00:01:00|4165.5|4159.5|4171.7|4165.7|4171.7|4165.7|4165.4|4159.4|23
1729468870000|2024-10-21 00:01:10|4172.7|4166.7|4173.3|4167.3|4173.3|4167.3|4171.7|4165.7|7
1729468880000|2024-10-21 00:01:20|4172.3|4166.3|4172.5|4166.5|4173.5|4167.5|4172|4166|9
1729468890000|2024-10-21 00:01:30|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|3
1729468900000|2024-10-21 00:01:40|4172.5|4166.5|4172.7|4166.7|4173.7|4167.7|4172.2|4166.2|15
1729468910000|2024-10-21 00:01:50|4172.4|4166.4|4171.7|4165.7|4172.4|4166.4|4171.7|4165.7|1
1729468920000|2024-10-21 00:02:00|4171.5|4165.5|4171.7|4165.7|4171.7|4165.7|4171.5|4165.5|1
1729468940000|2024-10-21 00:02:20|4170.7|4164.7|4171.7|4165.7|4171.7|4165.7|4170.5|4164.5|7
1729468950000|2024-10-21 00:02:30|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|2
1729468960000|2024-10-21 00:02:40|4171.7|4165.7|4173.2|4167.2|4173.7|4167.7|4171.7|4165.7|9
1729468970000|2024-10-21 00:02:50|4173.4|4167.4|4173|4167|4173.7|4167.7|4173|4167|4
1729468980000|2024-10-21 00:03:00|4172.5|4166.5|4166.8|4160.8|4172.5|4166.5|4164.8|4158.8|33
1729468990000|2024-10-21 00:03:10|4169.3|4163.3|4168.7|4162.7|4170|4164|4168.7|4162.7|18
1729469000000|2024-10-21 00:03:20|4167.7|4161.7|4167.7|4161.7|4168|4162|4167.2|4161.2|6
1729469010000|2024-10-21 00:03:30|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|0
1729469020000|2024-10-21 00:03:40|4167|4161|4168.3|4162.3|4168.3|4162.3|4167|4161|2
1729469030000|2024-10-21 00:03:50|4169|4163|4169|4163|4169|4163|4169|4163|2
1729469040000|2024-10-21 00:04:00|4169.3|4163.3|4171|4165|4171.7|4165.7|4169|4163|4
1729469050000|2024-10-21 00:04:10|4170.7|4164.7|4171.5|4165.5|4172.7|4166.7|4170.7|4164.7|2
1729469060000|2024-10-21 00:04:20|4171.3|4165.3|4171.7|4165.7|4171.7|4165.7|4171.3|4165.3|0
1729469070000|2024-10-21 00:04:30|4171.5|4165.5|4172|4166|4172|4166|4171.5|4165.5|1
1729469080000|2024-10-21 00:04:40|4171.7|4165.7|4173.3|4167.3|4173.3|4167.3|4171.7|4165.7|2
1729469090000|2024-10-21 00:04:50|4173.7|4167.7|4172.8|4166.8|4173.7|4167.7|4172.8|4166.8|0
1729469100000|2024-10-21 00:05:00|4173.1|4167.1|4173.3|4167.3|4173.5|4167.5|4173|4167|2
1729469110000|2024-10-21 00:05:10|4173.1|4167.1|4173.5|4167.5|4173.5|4167.5|4173.1|4167.1|1
1729469120000|2024-10-21 00:05:20|4173.8|4167.8|4176.5|4170.5|4177.7|4171.7|4173.8|4167.8|14
1729469130000|2024-10-21 00:05:30|4176.3|4170.3|4175.7|4169.7|4176.3|4170.3|4175.7|4169.7|0
1729469150000|2024-10-21 00:05:50|4175.9|4169.9|4176|4170|4176|4170|4175.7|4169.7|1
1729469160000|2024-10-21 00:06:00|4176.7|4170.7|4176.7|4170.7|4176.9|4170.9|4175.7|4169.7|5
1729469170000|2024-10-21 00:06:10|4177|4171|4179.7|4173.7|4180|4174|4177|4171|16
1729469180000|2024-10-21 00:06:20|4179|4173|4179.7|4173.7|4179.7|4173.7|4179|4173|4
1729469230000|2024-10-21 00:07:10|4179.2|4173.2|4179.5|4173.5|4179.5|4173.5|4179.2|4173.2|1
1729469240000|2024-10-21 00:07:20|4178.7|4172.7|4178|4172|4179.5|4173.5|4177.7|4171.7|8
1729469250000|2024-10-21 00:07:30|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1729469260000|2024-10-21 00:07:40|4178|4172|4177.5|4171.5|4178|4172|4177.5|4171.5|3
1729469280000|2024-10-21 00:08:00|||||||||1
1729469290000|2024-10-21 00:08:10|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|1
1729469300000|2024-10-21 00:08:20|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1729469310000|2024-10-21 00:08:30|4177.2|4171.2|4179.5|4173.5|4179.5|4173.5|4177.2|4171.2|7
1729469320000|2024-10-21 00:08:40|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|1
1729469340000|2024-10-21 00:09:00|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.2|4173.2|1
1729469350000|2024-10-21 00:09:10|4179.2|4173.2|4180.2|4174.2|4180.2|4174.2|4179.2|4173.2|1
1729469360000|2024-10-21 00:09:20|4180|4174|4179|4173|4180|4174|4178.7|4172.7|4
1729469370000|2024-10-21 00:09:30|4179.5|4173.5|4179.7|4173.7|4179.7|4173.7|4179.5|4173.5|13
1729469390000|2024-10-21 00:09:50|4180.7|4174.7|4180.7|4174.7|4181|4175|4180|4174|1
1729469400000|2024-10-21 00:10:00|4180.4|4174.4|4178.7|4172.7|4180.7|4174.7|4178.5|4172.5|5
1729469410000|2024-10-21 00:10:10|4179|4173|4178.7|4172.7|4179|4173|4178.7|4172.7|0
1729469430000|2024-10-21 00:10:30|4179|4173|4178.7|4172.7|4179|4173|4178.7|4172.7|0
1729469440000|2024-10-21 00:10:40|4177.7|4171.7|4178.7|4172.7|4178.7|4172.7|4177.5|4171.5|3
1729469450000|2024-10-21 00:10:50|4178.4|4172.4|4178.7|4172.7|4178.7|4172.7|4177.7|4171.7|1
1729469460000|2024-10-21 00:11:00|4178.5|4172.5|4178.7|4172.7|4178.7|4172.7|4178.5|4172.5|0
1729469480000|2024-10-21 00:11:20|4178.5|4172.5|4178.7|4172.7|4178.7|4172.7|4178.5|4172.5|0
1729469490000|2024-10-21 00:11:30|4179.5|4173.5|4179.2|4173.2|4179.5|4173.5|4179.2|4173.2|0
1729469500000|2024-10-21 00:11:40|4177.7|4171.7|4177.7|4171.7|4178|4172|4177.7|4171.7|2
1729469520000|2024-10-21 00:12:00|4177.5|4171.5|4175.7|4169.7|4177.5|4171.5|4175.7|4169.7|1
1729469530000|2024-10-21 00:12:10|4175.5|4169.5|4177.7|4171.7|4177.7|4171.7|4175.5|4169.5|3
1729469540000|2024-10-21 00:12:20|4177.5|4171.5|4177.2|4171.2|4177.5|4171.5|4177.2|4171.2|0
1729469550000|2024-10-21 00:12:30|4177.5|4171.5|4177.7|4171.7|4177.7|4171.7|4177.5|4171.5|0
1729469560000|2024-10-21 00:12:40|4177.5|4171.5|4176.7|4170.7|4177.5|4171.5|4176.7|4170.7|3
1729469610000|2024-10-21 00:13:30|4176.5|4170.5|4175.7|4169.7|4176.5|4170.5|4175.7|4169.7|0
1729469690000|2024-10-21 00:14:50|4176.2|4170.2|4176.7|4170.7|4177.5|4171.5|4176.2|4170.2|1
1729469700000|2024-10-21 00:15:00|4176.5|4170.5|4176.7|4170.7|4177.5|4171.5|4176.5|4170.5|0
1729469710000|2024-10-21 00:15:10|4176.9|4170.9|4178.2|4172.2|4178.2|4172.2|4176.9|4170.9|7
1729469720000|2024-10-21 00:15:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4176.7|4170.7|1
1729469730000|2024-10-21 00:15:30|4177.5|4171.5|4177.2|4171.2|4177.7|4171.7|4177.2|4171.2|1
1729469740000|2024-10-21 00:15:40|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1729469750000|2024-10-21 00:15:50|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1729469760000|2024-10-21 00:16:00|4177.7|4171.7|4177.2|4171.2|4177.7|4171.7|4176.7|4170.7|1
1729469770000|2024-10-21 00:16:10|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.2|4171.2|2
1729469780000|2024-10-21 00:16:20|4177.2|4171.2|4176.7|4170.7|4177.2|4171.2|4176.7|4170.7|2
1729469830000|2024-10-21 00:17:10|4175.7|4169.7|4175.7|4169.7|4176|4170|4175.7|4169.7|0
1729469840000|2024-10-21 00:17:20|4176|4170|4176|4170|4176|4170|4176|4170|1
1729469880000|2024-10-21 00:18:00|4176.3|4170.3|4176.5|4170.5|4176.5|4170.5|4176.3|4170.3|0
1729469900000|2024-10-21 00:18:20|4176.2|4170.2|4175.5|4169.5|4176.2|4170.2|4175.5|4169.5|3
1729469930000|2024-10-21 00:18:50|4175.2|4169.2|4174.7|4168.7|4175.2|4169.2|4174.7|4168.7|2
1729469950000|2024-10-21 00:19:10|4174.4|4168.4|4173.7|4167.7|4174.4|4168.4|4173.7|4167.7|1
1729469970000|2024-10-21 00:19:30|4173.5|4167.5|4173.2|4167.2|4173.5|4167.5|4173.2|4167.2|0
1729469980000|2024-10-21 00:19:40|4174|4168|4174.7|4168.7|4174.7|4168.7|4174|4168|2
1729470020000|2024-10-21 00:20:20|4175.7|4169.7|4176.7|4170.7|4176.7|4170.7|4175.7|4169.7|4
1729470030000|2024-10-21 00:20:30|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1729470040000|2024-10-21 00:20:40|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|6
1729470070000|2024-10-21 00:21:10|4177.2|4171.2|4177.7|4171.7|4177.7|4171.7|4176.7|4170.7|2
1729470110000|2024-10-21 00:21:50|4178.2|4172.2|4179.7|4173.7|4181.5|4175.5|4178.2|4172.2|5
1729470120000|2024-10-21 00:22:00|||||||||1
1729470130000|2024-10-21 00:22:10|||||||||2
1729470140000|2024-10-21 00:22:20|4179|4173|4179.5|4173.5|4179.5|4173.5|4179|4173|1
1729470160000|2024-10-21 00:22:40|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1729470170000|2024-10-21 00:22:50|4179|4173|4179|4173|4179|4173|4179|4173|1
1729470180000|2024-10-21 00:23:00|4178.5|4172.5|4178.7|4172.7|4179|4173|4178.5|4172.5|2
1729470200000|2024-10-21 00:23:20|||||||||1
1729470210000|2024-10-21 00:23:30|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4176.7|4170.7|3
1729470220000|2024-10-21 00:23:40|4177.7|4171.7|4177.7|4171.7|4178.3|4172.3|4177.7|4171.7|2
1729470240000|2024-10-21 00:24:00|4178|4172|4178.2|4172.2|4178.2|4172.2|4178|4172|0
1729470260000|2024-10-21 00:24:20|4178|4172|4178|4172|4178|4172|4177.7|4171.7|0
1729470270000|2024-10-21 00:24:30|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|0
1729470290000|2024-10-21 00:24:50|4177.9|4171.9|4178.5|4172.5|4178.5|4172.5|4177.9|4171.9|0
1729470300000|2024-10-21 00:25:00|4178.7|4172.7|4178.5|4172.5|4178.7|4172.7|4178.2|4172.2|0
1729470310000|2024-10-21 00:25:10|4176.7|4170.7|4176.7|4170.7|4177|4171|4176.7|4170.7|3
1729470320000|2024-10-21 00:25:20|4177|4171|4177.7|4171.7|4177.7|4171.7|4177|4171|0
1729470370000|2024-10-21 00:26:10|4178|4172|4177.7|4171.7|4178|4172|4177.7|4171.7|0
1729470390000|2024-10-21 00:26:30|4178.3|4172.3|4178.7|4172.7|4178.7|4172.7|4178|4172|0
1729470400000|2024-10-21 00:26:40|4178.5|4172.5|4178.7|4172.7|4178.7|4172.7|4178.5|4172.5|0
1729470420000|2024-10-21 00:27:00|4178.5|4172.5|4178.2|4172.2|4178.5|4172.5|4178.2|4172.2|0
1729470430000|2024-10-21 00:27:10|4178|4172|4178.3|4172.3|4178.3|4172.3|4178|4172|1
1729470440000|2024-10-21 00:27:20|4178|4172|4178.7|4172.7|4178.7|4172.7|4178|4172|0
1729470450000|2024-10-21 00:27:30|4178.4|4172.4|4177|4171|4178.4|4172.4|4177|4171|1
1729470460000|2024-10-21 00:27:40|4177.3|4171.3|4176.5|4170.5|4177.3|4171.3|4175.9|4169.9|3
1729470470000|2024-10-21 00:27:50|4176.7|4170.7|4176.3|4170.3|4177|4171|4176.3|4170.3|0
1729470480000|2024-10-21 00:28:00|4175.7|4169.7|4175.7|4169.7|4176.3|4170.3|4175.7|4169.7|1
1729470490000|2024-10-21 00:28:10|4176|4170|4177|4171|4177|4171|4176|4170|1
1729470500000|2024-10-21 00:28:20|4176.7|4170.7|4177|4171|4177|4171|4176.7|4170.7|0
1729470510000|2024-10-21 00:28:30|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1729470520000|2024-10-21 00:28:40|4177.3|4171.3|4177.7|4171.7|4177.7|4171.7|4176.5|4170.5|2
1729470550000|2024-10-21 00:29:10|||||||||1
1729470560000|2024-10-21 00:29:20|4178|4172|4178.5|4172.5|4178.5|4172.5|4177.7|4171.7|0
1729470570000|2024-10-21 00:29:30|4178.8|4172.8|4178.7|4172.7|4178.8|4172.8|4178.7|4172.7|1
1729470600000|2024-10-21 00:30:00|4178.2|4172.2|4179|4173|4179|4173|4178.2|4172.2|3
1729470610000|2024-10-21 00:30:10|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1729470630000|2024-10-21 00:30:30|4179|4173|4179.5|4173.5|4179.5|4173.5|4179|4173|1
1729470640000|2024-10-21 00:30:40|4179.7|4173.7|4179.7|4173.7|4180|4174|4179.7|4173.7|5
1729470650000|2024-10-21 00:30:50|4180|4174|4180.5|4174.5|4180.5|4174.5|4180|4174|2
1729470660000|2024-10-21 00:31:00|4180.9|4174.9|4180.7|4174.7|4181.5|4175.5|4180.7|4174.7|3
1729470670000|2024-10-21 00:31:10|4180.9|4174.9|4181.5|4175.5|4181.5|4175.5|4180.9|4174.9|0
1729470680000|2024-10-21 00:31:20|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1729470700000|2024-10-21 00:31:40|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1729470710000|2024-10-21 00:31:50|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|18
1729470720000|2024-10-21 00:32:00|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4182.5|4176.5|9
1729470760000|2024-10-21 00:32:40|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|0
1729470770000|2024-10-21 00:32:50|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|17
1729470780000|2024-10-21 00:33:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|3
1729470790000|2024-10-21 00:33:10|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|3
1729470800000|2024-10-21 00:33:20|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|1
1729470810000|2024-10-21 00:33:30|4182.6|4176.6|4182.9|4176.9|4182.9|4176.9|4182.6|4176.6|0
1729470830000|2024-10-21 00:33:50|4183.1|4177.1|4182.9|4176.9|4183.1|4177.1|4182.9|4176.9|0
1729470840000|2024-10-21 00:34:00|4183.1|4177.1|4186.4|4180.4|4186.9|4180.9|4183.1|4177.1|16
1729470860000|2024-10-21 00:34:20|4186.1|4180.1|4184.1|4178.1|4186.1|4180.1|4184.1|4178.1|2
1729470870000|2024-10-21 00:34:30|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4184.4|4178.4|22
1729470890000|2024-10-21 00:34:50|||||||||2
1729470900000|2024-10-21 00:35:00|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1729470920000|2024-10-21 00:35:20|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1729470930000|2024-10-21 00:35:30|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|3
1729470940000|2024-10-21 00:35:40|4185.1|4179.1|4185.4|4179.4|4185.4|4179.4|4184.7|4178.7|1
1729470950000|2024-10-21 00:35:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1729470960000|2024-10-21 00:36:00|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1729470990000|2024-10-21 00:36:30|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|1
1729471010000|2024-10-21 00:36:50|4184.1|4178.1|4184.1|4178.1|4184.4|4178.4|4184.1|4178.1|0
1729471020000|2024-10-21 00:37:00|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1729471030000|2024-10-21 00:37:10|4183.7|4177.7|4183.1|4177.1|4183.7|4177.7|4183.1|4177.1|0
1729471040000|2024-10-21 00:37:20|4183.4|4177.4|4184.1|4178.1|4184.1|4178.1|4183.4|4177.4|1
1729471050000|2024-10-21 00:37:30|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|2
1729471060000|2024-10-21 00:37:40|4184.7|4178.7|4185.1|4179.1|4185.1|4179.1|4184.4|4178.4|0
1729471070000|2024-10-21 00:37:50|4185.3|4179.3|4184.4|4178.4|4185.3|4179.3|4184.4|4178.4|1
1729471090000|2024-10-21 00:38:10|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1729471100000|2024-10-21 00:38:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1729471120000|2024-10-21 00:38:40|4184.7|4178.7|4184.9|4178.9|4185.2|4179.2|4184.7|4178.7|0
1729471130000|2024-10-21 00:38:50|4185.9|4179.9|4185.1|4179.1|4185.9|4179.9|4185.1|4179.1|2
1729471140000|2024-10-21 00:39:00|4184.7|4178.7|4184.1|4178.1|4184.7|4178.7|4184.1|4178.1|0
1729471150000|2024-10-21 00:39:10|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|1
1729471170000|2024-10-21 00:39:30|4184.1|4178.1|4184.4|4178.4|4184.4|4178.4|4184.1|4178.1|3
1729471190000|2024-10-21 00:39:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1729471200000|2024-10-21 00:40:00|4184.4|4178.4|4184.1|4178.1|4184.4|4178.4|4184.1|4178.1|0
1729471230000|2024-10-21 00:40:30|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1729471240000|2024-10-21 00:40:40|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1729471260000|2024-10-21 00:41:00|4184.7|4178.7|4182.9|4176.9|4184.7|4178.7|4182.9|4176.9|1
1729471360000|2024-10-21 00:42:40|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1729471390000|2024-10-21 00:43:10|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1729471410000|2024-10-21 00:43:30|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1729471420000|2024-10-21 00:43:40|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1729471430000|2024-10-21 00:43:50|4183.9|4177.9|4184.7|4178.7|4184.7|4178.7|4183.9|4177.9|1
1729471440000|2024-10-21 00:44:00|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1729471450000|2024-10-21 00:44:10|4184.7|4178.7|4184.9|4178.9|4184.9|4178.9|4184.7|4178.7|0
1729471490000|2024-10-21 00:44:50|4185.7|4179.7|4185.9|4179.9|4186.1|4180.1|4185.7|4179.7|6
1729471500000|2024-10-21 00:45:00|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|1
1729471530000|2024-10-21 00:45:30|4185.9|4179.9|4186.1|4180.1|4186.4|4180.4|4185.9|4179.9|3
1729471540000|2024-10-21 00:45:40|4186.7|4180.7|4186.9|4180.9|4186.9|4180.9|4186.7|4180.7|3
1729471550000|2024-10-21 00:45:50|||||||||1
1729471570000|2024-10-21 00:46:10|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|8
1729471580000|2024-10-21 00:46:20|4188.1|4182.1|4188.4|4182.4|4188.6|4182.6|4187.9|4181.9|2
1729471600000|2024-10-21 00:46:40|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|2
1729471610000|2024-10-21 00:46:50|4187.7|4181.7|4188.1|4182.1|4188.1|4182.1|4187.7|4181.7|0
1729471620000|2024-10-21 00:47:00|4187.9|4181.9|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|0
1729471630000|2024-10-21 00:47:10|||||||||1
1729471660000|2024-10-21 00:47:40|4188.6|4182.6|4188.4|4182.4|4188.6|4182.6|4188.4|4182.4|0
1729471680000|2024-10-21 00:48:00|||||||||1
1729471690000|2024-10-21 00:48:10|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|0
1729471700000|2024-10-21 00:48:20|4191.1|4185.1|4192.2|4186.2|4192.2|4186.2|4191.1|4185.1|3
1729471720000|2024-10-21 00:48:40|4191.4|4185.4|4191.2|4185.2|4191.4|4185.4|4191.2|4185.2|4
1729471740000|2024-10-21 00:49:00|4191.4|4185.4|4190.4|4184.4|4191.4|4185.4|4190.4|4184.4|1
1729471750000|2024-10-21 00:49:10|4190.1|4184.1|4189.9|4183.9|4190.1|4184.1|4189.9|4183.9|0
1729471760000|2024-10-21 00:49:20|4190.2|4184.2|4189.9|4183.9|4190.2|4184.2|4189.9|4183.9|0
1729471770000|2024-10-21 00:49:30|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|1
1729471780000|2024-10-21 00:49:40|4189.9|4183.9|4189.9|4183.9|4190.2|4184.2|4189.9|4183.9|0
1729471790000|2024-10-21 00:49:50|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|1
1729471800000|2024-10-21 00:50:00|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|0
1729471810000|2024-10-21 00:50:10|4191.9|4185.9|4192.2|4186.2|4192.2|4186.2|4191.9|4185.9|11
1729471820000|2024-10-21 00:50:20|4191.7|4185.7|4191.2|4185.2|4191.7|4185.7|4191.2|4185.2|1
1729471830000|2024-10-21 00:50:30|4191.4|4185.4|4191.2|4185.2|4191.4|4185.4|4191.2|4185.2|2
1729471840000|2024-10-21 00:50:40|4190.7|4184.7|4190.4|4184.4|4190.7|4184.7|4190.4|4184.4|3
1729471850000|2024-10-21 00:50:50|4190.2|4184.2|4189.9|4183.9|4190.2|4184.2|4189.9|4183.9|0
1729471860000|2024-10-21 00:51:00|4189.7|4183.7|4190.7|4184.7|4190.9|4184.9|4189.7|4183.7|6
1729471870000|2024-10-21 00:51:10|4190.4|4184.4|4190.7|4184.7|4190.7|4184.7|4190.4|4184.4|1
1729471880000|2024-10-21 00:51:20|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1729471900000|2024-10-21 00:51:40|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|0
1729471910000|2024-10-21 00:51:50|4190.4|4184.4|4190.7|4184.7|4190.9|4184.9|4190.4|4184.4|1
1729471920000|2024-10-21 00:52:00|4190.4|4184.4|4188.9|4182.9|4190.7|4184.7|4188.7|4182.7|3
1729471930000|2024-10-21 00:52:10|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|1
1729471950000|2024-10-21 00:52:30|||||||||1
1729471960000|2024-10-21 00:52:40|4189.7|4183.7|4189.9|4183.9|4189.9|4183.9|4189.7|4183.7|0
1729471970000|2024-10-21 00:52:50|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|0
1729472060000|2024-10-21 00:54:20|||||||||1
1729472080000|2024-10-21 00:54:40|4190.7|4184.7|4190.7|4184.7|4190.9|4184.9|4190.7|4184.7|1
1729472090000|2024-10-21 00:54:50|4190.9|4184.9|4191.2|4185.2|4191.2|4185.2|4190.9|4184.9|5
1729472100000|2024-10-21 00:55:00|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|2
1729472120000|2024-10-21 00:55:20|4191.4|4185.4|4191.4|4185.4|4191.7|4185.7|4191.4|4185.4|4
1729472140000|2024-10-21 00:55:40|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|0
1729472150000|2024-10-21 00:55:50|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|3
1729472160000|2024-10-21 00:56:00|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1729472170000|2024-10-21 00:56:10|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|0
1729472200000|2024-10-21 00:56:40|4191.9|4185.9|4192.2|4186.2|4192.2|4186.2|4191.9|4185.9|1
1729472220000|2024-10-21 00:57:00|4193.4|4187.4|4193.2|4187.2|4193.4|4187.4|4193.2|4187.2|5
1729472230000|2024-10-21 00:57:10|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|1
1729472250000|2024-10-21 00:57:30|4191.9|4185.9|4191.7|4185.7|4191.9|4185.9|4191.7|4185.7|1
1729472290000|2024-10-21 00:58:10|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.1|4185.1|0
1729472320000|2024-10-21 00:58:40|4191.7|4185.7|4190.9|4184.9|4191.7|4185.7|4190.9|4184.9|0
1729472350000|2024-10-21 00:59:10|4189.9|4183.9|4189.9|4183.9|4190.2|4184.2|4189.9|4183.9|2
1729472390000|2024-10-21 00:59:50|4190.4|4184.4|4190.6|4184.6|4190.6|4184.6|4190.4|4184.4|3
1729472400000|2024-10-21 01:00:00|4190.4|4184.4|4179.1|4173.1|4190.4|4184.4|4178.6|4172.6|25
1729472410000|2024-10-21 01:00:10|4179.6|4173.6|4178.6|4172.6|4179.9|4173.9|4178.1|4172.1|10
1729472420000|2024-10-21 01:00:20|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4177.4|4171.4|5
1729472430000|2024-10-21 01:00:30|4179.9|4173.9|4179.1|4173.1|4179.9|4173.9|4177.9|4171.9|3
1729472440000|2024-10-21 01:00:40|4178.9|4172.9|4178.6|4172.6|4179.1|4173.1|4177.4|4171.4|5
1729472450000|2024-10-21 01:00:50|4179.1|4173.1|4178.1|4172.1|4179.1|4173.1|4177.6|4171.6|0
1729472460000|2024-10-21 01:01:00|4177.9|4171.9|4179.1|4173.1|4179.1|4173.1|4177.1|4171.1|5
1729472470000|2024-10-21 01:01:10|4179.4|4173.4|4180.1|4174.1|4180.1|4174.1|4179.4|4173.4|3
1729472480000|2024-10-21 01:01:20|4179.9|4173.9|4181.9|4175.9|4181.9|4175.9|4179.6|4173.6|2
1729472490000|2024-10-21 01:01:30|4182.1|4176.1|4182.3|4176.3|4183.1|4177.1|4181.9|4175.9|4
1729472500000|2024-10-21 01:01:40|4182.6|4176.6|4182.1|4176.1|4184.1|4178.1|4182.1|4176.1|9
1729472510000|2024-10-21 01:01:50|4183.1|4177.1|4184.1|4178.1|4184.1|4178.1|4182.9|4176.9|1
1729472520000|2024-10-21 01:02:00|4183.9|4177.9|4183.1|4177.1|4184.1|4178.1|4183.1|4177.1|0
1729472530000|2024-10-21 01:02:10|4184.1|4178.1|4182.1|4176.1|4184.1|4178.1|4181.6|4175.6|3
1729472540000|2024-10-21 01:02:20|4181.9|4175.9|4183.1|4177.1|4183.1|4177.1|4181.9|4175.9|0
1729472550000|2024-10-21 01:02:30|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|0
1729472560000|2024-10-21 01:02:40|4184.9|4178.9|4185.1|4179.1|4185.1|4179.1|4184.4|4178.4|3
1729472570000|2024-10-21 01:02:50|4186.1|4180.1|4185.1|4179.1|4186.1|4180.1|4185.1|4179.1|0
1729472580000|2024-10-21 01:03:00|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4183.6|4177.6|0
1729472590000|2024-10-21 01:03:10|4184.6|4178.6|4184.6|4178.6|4185.1|4179.1|4184.1|4178.1|0
1729472600000|2024-10-21 01:03:20|4184.4|4178.4|4184.4|4178.4|4184.6|4178.6|4183.6|4177.6|0
1729472610000|2024-10-21 01:03:30|4184.1|4178.1|4186.6|4180.6|4187.1|4181.1|4184.1|4178.1|3
1729472620000|2024-10-21 01:03:40|4185.9|4179.9|4186.3|4180.3|4186.5|4180.5|4185.6|4179.6|5
1729472630000|2024-10-21 01:03:50|4186.5|4180.5|4188.5|4182.5|4188.5|4182.5|4186|4180|3
1729472640000|2024-10-21 01:04:00|4188.3|4182.3|4188.5|4182.5|4188.5|4182.5|4188.3|4182.3|4
1729472650000|2024-10-21 01:04:10|4189.3|4183.3|4189.5|4183.5|4189.8|4183.8|4189.3|4183.3|0
1729472660000|2024-10-21 01:04:20|4189.3|4183.3|4189.5|4183.5|4189.5|4183.5|4189.3|4183.3|0
1729472670000|2024-10-21 01:04:30|4189.3|4183.3|4188.5|4182.5|4189.3|4183.3|4188.5|4182.5|1
1729472680000|2024-10-21 01:04:40|4188.8|4182.8|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|0
1729472690000|2024-10-21 01:04:50|4189|4183|4190.8|4184.8|4190.8|4184.8|4189|4183|3
1729472700000|2024-10-21 01:05:00|4189.8|4183.8|4191.3|4185.3|4191.3|4185.3|4189.5|4183.5|1
1729472710000|2024-10-21 01:05:10|4189.8|4183.8|4190.8|4184.8|4191.1|4185.1|4189.8|4183.8|2
1729472720000|2024-10-21 01:05:20|4191.1|4185.1|4191.8|4185.8|4192.1|4186.1|4191.1|4185.1|1
1729472730000|2024-10-21 01:05:30|4191.6|4185.6|4191.8|4185.8|4192.5|4186.5|4191|4185|1
1729472750000|2024-10-21 01:05:50|4191.6|4185.6|4189.5|4183.5|4191.6|4185.6|4189.5|4183.5|0
1729472760000|2024-10-21 01:06:00|4189.3|4183.3|4190.3|4184.3|4190.3|4184.3|4188.5|4182.5|0
1729472770000|2024-10-21 01:06:10|4190.1|4184.1|4190.3|4184.3|4190.3|4184.3|4189.8|4183.8|0
1729472780000|2024-10-21 01:06:20|4190.1|4184.1|4189|4183|4190.3|4184.3|4188.5|4182.5|0
1729472790000|2024-10-21 01:06:30|4189.5|4183.5|4190.3|4184.3|4190.3|4184.3|4189|4183|5
1729472800000|2024-10-21 01:06:40|4191.2|4185.2|4190.5|4184.5|4191.3|4185.3|4190.5|4184.5|1
1729472810000|2024-10-21 01:06:50|4190.3|4184.3|4190|4184|4190.3|4184.3|4189.3|4183.3|3
1729472820000|2024-10-21 01:07:00|4189.8|4183.8|4190.3|4184.3|4190.8|4184.8|4189.8|4183.8|0
1729472830000|2024-10-21 01:07:10|4189.5|4183.5|4189.3|4183.3|4189.8|4183.8|4189.3|4183.3|9
1729472840000|2024-10-21 01:07:20|4189.1|4183.1|4189.3|4183.3|4189.3|4183.3|4189.1|4183.1|0
1729472850000|2024-10-21 01:07:30|4189.1|4183.1|4187.5|4181.5|4189.1|4183.1|4187.5|4181.5|2
1729472860000|2024-10-21 01:07:40|4187.8|4181.8|4186.3|4180.3|4187.8|4181.8|4186.3|4180.3|0
1729472870000|2024-10-21 01:07:50|4186.5|4180.5|4186.5|4180.5|4186.8|4180.8|4186.3|4180.3|0
1729472880000|2024-10-21 01:08:00|4185.8|4179.8|4184.5|4178.5|4186.3|4180.3|4184.5|4178.5|0
1729472890000|2024-10-21 01:08:10|4185.3|4179.3|4184.1|4178.1|4185.5|4179.5|4183.5|4177.5|3
1729472900000|2024-10-21 01:08:20|4183.8|4177.8|4184.8|4178.8|4185.3|4179.3|4183.6|4177.6|3
1729472910000|2024-10-21 01:08:30|4185.1|4179.1|4185.3|4179.3|4185.8|4179.8|4184.8|4178.8|0
1729472920000|2024-10-21 01:08:40|4185.1|4179.1|4183.8|4177.8|4185.1|4179.1|4183.3|4177.3|0
1729472940000|2024-10-21 01:09:00|4184.3|4178.3|4183.8|4177.8|4184.5|4178.5|4183.8|4177.8|0
1729472950000|2024-10-21 01:09:10|4184.1|4178.1|4183.9|4177.9|4184.5|4178.5|4183.3|4177.3|10
1729472960000|2024-10-21 01:09:20|4184.1|4178.1|4183.1|4177.1|4184.6|4178.6|4183.1|4177.1|0
1729472970000|2024-10-21 01:09:30|4182.8|4176.8|4183.1|4177.1|4183.3|4177.3|4182.5|4176.5|0
1729472980000|2024-10-21 01:09:40|4182.8|4176.8|4183.8|4177.8|4183.8|4177.8|4182.8|4176.8|0
1729472990000|2024-10-21 01:09:50|4183.5|4177.5|4183.5|4177.5|4184.5|4178.5|4183.5|4177.5|1
1729473000000|2024-10-21 01:10:00|4183.2|4177.2|4182.5|4176.5|4183.5|4177.5|4181.5|4175.5|2
1729473010000|2024-10-21 01:10:10|4182.1|4176.1|4182.3|4176.3|4182.5|4176.5|4181.8|4175.8|0
1729473020000|2024-10-21 01:10:20|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.3|4176.3|0
1729473030000|2024-10-21 01:10:30|4183.1|4177.1|4182.5|4176.5|4183.1|4177.1|4182.5|4176.5|0
1729473040000|2024-10-21 01:10:40|4182.8|4176.8|4182.5|4176.5|4183.5|4177.5|4182.5|4176.5|0
1729473050000|2024-10-21 01:10:50|4182.8|4176.8|4182.5|4176.5|4182.8|4176.8|4182.5|4176.5|0
1729473060000|2024-10-21 01:11:00|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.5|4175.5|0
1729473070000|2024-10-21 01:11:10|4182.5|4176.5|4182.8|4176.8|4183.3|4177.3|4181.5|4175.5|0
1729473080000|2024-10-21 01:11:20|4183.3|4177.3|4184.3|4178.3|4184.3|4178.3|4183.3|4177.3|0
1729473090000|2024-10-21 01:11:30|4183.8|4177.8|4183.5|4177.5|4184.3|4178.3|4183.5|4177.5|0
1729473100000|2024-10-21 01:11:40|4184|4178|4183.5|4177.5|4184.1|4178.1|4183.5|4177.5|0
1729473110000|2024-10-21 01:11:50|4183.8|4177.8|4184.5|4178.5|4184.5|4178.5|4183.8|4177.8|1
1729473120000|2024-10-21 01:12:00|4185.5|4179.5|4188.8|4182.8|4188.8|4182.8|4184.8|4178.8|0
1729473130000|2024-10-21 01:12:10|4188.1|4182.1|4186.8|4180.8|4188.1|4182.1|4186.8|4180.8|0
1729473140000|2024-10-21 01:12:20|4187.1|4181.1|4186.8|4180.8|4187.1|4181.1|4186.1|4180.1|0
1729473150000|2024-10-21 01:12:30|4187.1|4181.1|4185.6|4179.6|4187.1|4181.1|4185.6|4179.6|0
1729473160000|2024-10-21 01:12:40|4185.8|4179.8|4186.4|4180.4|4186.8|4180.8|4185.8|4179.8|0
1729473170000|2024-10-21 01:12:50|4186.1|4180.1|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|0
1729473180000|2024-10-21 01:13:00|4186.1|4180.1|4185.1|4179.1|4186.1|4180.1|4184.8|4178.8|1
1729473190000|2024-10-21 01:13:10|4185.6|4179.6|4186.6|4180.6|4186.6|4180.6|4185.3|4179.3|1
1729473200000|2024-10-21 01:13:20|4187.3|4181.3|4188.3|4182.3|4188.3|4182.3|4187.3|4181.3|2
1729473210000|2024-10-21 01:13:30|4188|4182|4187.5|4181.5|4188.3|4182.3|4187.5|4181.5|1
1729473220000|2024-10-21 01:13:40|4187.3|4181.3|4187.5|4181.5|4187.5|4181.5|4187.3|4181.3|0
1729473230000|2024-10-21 01:13:50|4187.7|4181.7|4187.8|4181.8|4188.5|4182.5|4187.5|4181.5|0
1729473240000|2024-10-21 01:14:00|4187.5|4181.5|4187.1|4181.1|4187.5|4181.5|4187.1|4181.1|0
1729473250000|2024-10-21 01:14:10|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|0
1729473260000|2024-10-21 01:14:20|4187.8|4181.8|4187.5|4181.5|4187.8|4181.8|4187.5|4181.5|0
1729473270000|2024-10-21 01:14:30|4187.3|4181.3|4187.1|4181.1|4187.3|4181.3|4186.8|4180.8|0
1729473280000|2024-10-21 01:14:40|4186.5|4180.5|4188.5|4182.5|4188.5|4182.5|4186.3|4180.3|0
1729473290000|2024-10-21 01:14:50|4188.8|4182.8|4188.5|4182.5|4189.8|4183.8|4188.5|4182.5|1
1729473300000|2024-10-21 01:15:00|4188.1|4182.1|4188.1|4182.1|4189.3|4183.3|4187.8|4181.8|0
1729473310000|2024-10-21 01:15:10|4187.8|4181.8|4188.5|4182.5|4188.8|4182.8|4187.8|4181.8|0
1729473320000|2024-10-21 01:15:20|4188.3|4182.3|4187.1|4181.1|4188.3|4182.3|4187.1|4181.1|0
1729473330000|2024-10-21 01:15:30|4186.8|4180.8|4187.5|4181.5|4187.5|4181.5|4186.3|4180.3|0
1729473340000|2024-10-21 01:15:40|4187.8|4181.8|4188.8|4182.8|4188.8|4182.8|4187.8|4181.8|0
1729473350000|2024-10-21 01:15:50|4188.5|4182.5|4188.1|4182.1|4188.5|4182.5|4187.5|4181.5|0
1729473360000|2024-10-21 01:16:00|4187.8|4181.8|4186.3|4180.3|4187.8|4181.8|4186.3|4180.3|0
1729473370000|2024-10-21 01:16:10|4185.5|4179.5|4184.1|4178.1|4185.5|4179.5|4184.1|4178.1|1
1729473380000|2024-10-21 01:16:20|4183.8|4177.8|4182.1|4176.1|4183.8|4177.8|4182.1|4176.1|0
1729473390000|2024-10-21 01:16:30|4182.5|4176.5|4182.1|4176.1|4183.1|4177.1|4182.1|4176.1|0
1729473400000|2024-10-21 01:16:40|4181.8|4175.8|4182.8|4176.8|4182.8|4176.8|4181.5|4175.5|0
1729473410000|2024-10-21 01:16:50|4182.5|4176.5|4182.1|4176.1|4182.5|4176.5|4182.1|4176.1|0
1729473420000|2024-10-21 01:17:00|4181.5|4175.5|4180.5|4174.5|4181.5|4175.5|4180.1|4174.1|1
1729473430000|2024-10-21 01:17:10|4180.8|4174.8|4180.5|4174.5|4180.8|4174.8|4180.5|4174.5|0
1729473440000|2024-10-21 01:17:20|4180.3|4174.3|4181.5|4175.5|4181.5|4175.5|4180.3|4174.3|0
1729473450000|2024-10-21 01:17:30|4181.3|4175.3|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|0
1729473460000|2024-10-21 01:17:40|4180.7|4174.7|4180.3|4174.3|4181.3|4175.3|4180.1|4174.1|2
1729473470000|2024-10-21 01:17:50|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.1|4173.1|0
1729473480000|2024-10-21 01:18:00|4179.9|4173.9|4178.3|4172.3|4179.9|4173.9|4178.3|4172.3|1
1729473490000|2024-10-21 01:18:10|4178.5|4172.5|4179.1|4173.1|4179.8|4173.8|4178.5|4172.5|0
1729473500000|2024-10-21 01:18:20|4179.3|4173.3|4178.5|4172.5|4179.5|4173.5|4178.5|4172.5|0
1729473510000|2024-10-21 01:18:30|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|0
1729473520000|2024-10-21 01:18:40|4178.8|4172.8|4179.8|4173.8|4179.8|4173.8|4178.8|4172.8|1
1729473530000|2024-10-21 01:18:50|4179.5|4173.5|4179.5|4173.5|4179.8|4173.8|4179.5|4173.5|0
1729473550000|2024-10-21 01:19:10|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|2
1729473560000|2024-10-21 01:19:20|4178.8|4172.8|4180.5|4174.5|4180.5|4174.5|4178.8|4172.8|0
1729473570000|2024-10-21 01:19:30|4180.3|4174.3|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|0
1729473580000|2024-10-21 01:19:40|4180.1|4174.1|4180.8|4174.8|4180.8|4174.8|4180.1|4174.1|0
1729473590000|2024-10-21 01:19:50|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4179.5|4173.5|1
1729473600000|2024-10-21 01:20:00|4180.3|4174.3|4181.5|4175.5|4181.5|4175.5|4180.3|4174.3|0
1729473610000|2024-10-21 01:20:10|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.8|4175.8|0
1729473620000|2024-10-21 01:20:20|4182.5|4176.5|4182.8|4176.8|4182.8|4176.8|4182.3|4176.3|0
1729473630000|2024-10-21 01:20:30|4182.5|4176.5|4183.5|4177.5|4183.5|4177.5|4182.5|4176.5|0
1729473640000|2024-10-21 01:20:40|4183.3|4177.3|4183.5|4177.5|4184.3|4178.3|4183.3|4177.3|3
1729473650000|2024-10-21 01:20:50|4183.3|4177.3|4182.3|4176.3|4183.3|4177.3|4182.3|4176.3|0
1729473660000|2024-10-21 01:21:00|4182.5|4176.5|4182.8|4176.8|4182.8|4176.8|4182.5|4176.5|0
1729473670000|2024-10-21 01:21:10|4182.5|4176.5|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|0
1729473680000|2024-10-21 01:21:20|4182.5|4176.5|4180.8|4174.8|4182.5|4176.5|4180.8|4174.8|2
1729473690000|2024-10-21 01:21:30|4180.1|4174.1|4181.3|4175.3|4181.3|4175.3|4180.1|4174.1|0
1729473700000|2024-10-21 01:21:40|4181.5|4175.5|4180.8|4174.8|4181.5|4175.5|4180.5|4174.5|0
1729473710000|2024-10-21 01:21:50|4180.5|4174.5|4178.8|4172.8|4180.5|4174.5|4178.8|4172.8|1
1729473720000|2024-10-21 01:22:00|4178.5|4172.5|4178.3|4172.3|4178.5|4172.5|4178.3|4172.3|0
1729473730000|2024-10-21 01:22:10|4177.6|4171.6|4177.8|4171.8|4178.1|4172.1|4177.6|4171.6|2
1729473740000|2024-10-21 01:22:20|4178.1|4172.1|4178.3|4172.3|4178.8|4172.8|4177.8|4171.8|1
1729473750000|2024-10-21 01:22:30|4178.5|4172.5|4177.1|4171.1|4178.6|4172.6|4177.1|4171.1|0
1729473760000|2024-10-21 01:22:40|4177.3|4171.3|4177.5|4171.5|4177.5|4171.5|4177.3|4171.3|0
1729473770000|2024-10-21 01:22:50|4177.4|4171.4|4177.1|4171.1|4177.4|4171.4|4177.1|4171.1|0
1729473780000|2024-10-21 01:23:00|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.1|4170.1|0
1729473790000|2024-10-21 01:23:10|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.8|4170.8|0
1729473800000|2024-10-21 01:23:20|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.8|4170.8|0
1729473810000|2024-10-21 01:23:30|4177.1|4171.1|4176.3|4170.3|4177.1|4171.1|4176.3|4170.3|0
1729473820000|2024-10-21 01:23:40|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1729473830000|2024-10-21 01:23:50|4176.3|4170.3|4176.1|4170.1|4176.8|4170.8|4176.1|4170.1|0
1729473840000|2024-10-21 01:24:00|4175.9|4169.9|4175.6|4169.6|4175.9|4169.9|4175.6|4169.6|0
1729473850000|2024-10-21 01:24:10|4175.8|4169.8|4176.1|4170.1|4176.4|4170.4|4175.8|4169.8|0
1729473860000|2024-10-21 01:24:20|4176.5|4170.5|4176.8|4170.8|4177.1|4171.1|4176.5|4170.5|0
1729473870000|2024-10-21 01:24:30|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.9|4170.9|0
1729473880000|2024-10-21 01:24:40|4176.8|4170.8|4177.8|4171.8|4177.8|4171.8|4176.8|4170.8|0
1729473900000|2024-10-21 01:25:00|4178.1|4172.1|4175.8|4169.8|4178.1|4172.1|4175.6|4169.6|3
1729473910000|2024-10-21 01:25:10|4176.1|4170.1|4176.3|4170.3|4176.3|4170.3|4175.3|4169.3|0
1729473920000|2024-10-21 01:25:20|4176|4170|4173.4|4167.4|4176|4170|4173.4|4167.4|6
1729473930000|2024-10-21 01:25:30|4170.7|4164.7|4170.7|4164.7|4171.7|4165.7|4170.7|4164.7|4
1729473940000|2024-10-21 01:25:40|||||||||2
1729473950000|2024-10-21 01:25:50|4170.9|4164.9|4171.2|4165.2|4171.2|4165.2|4170.7|4164.7|0
1729473960000|2024-10-21 01:26:00|4171.5|4165.5|4172.1|4166.1|4172.4|4166.4|4170.9|4164.9|2
1729473970000|2024-10-21 01:26:10|4171.9|4165.9|4170.4|4164.4|4171.9|4165.9|4169.7|4163.7|3
1729473980000|2024-10-21 01:26:20|4170.7|4164.7|4170.4|4164.4|4170.7|4164.7|4170.2|4164.2|2
1729473990000|2024-10-21 01:26:30|4170.8|4164.8|4170.9|4164.9|4172.1|4166.1|4170.8|4164.8|4
1729474000000|2024-10-21 01:26:40|4171.4|4165.4|4173.1|4167.1|4173.1|4167.1|4171.4|4165.4|0
1729474010000|2024-10-21 01:26:50|4172.9|4166.9|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|0
1729474020000|2024-10-21 01:27:00|4173.9|4167.9|4173.1|4167.1|4174.1|4168.1|4173.1|4167.1|0
1729474030000|2024-10-21 01:27:10|4172.9|4166.9|4173.7|4167.7|4173.9|4167.9|4172.4|4166.4|2
1729474040000|2024-10-21 01:27:20|4173.9|4167.9|4175.4|4169.4|4176.1|4170.1|4173.9|4167.9|1
1729474050000|2024-10-21 01:27:30|4175.1|4169.1|4175.9|4169.9|4175.9|4169.9|4175.1|4169.1|0
1729474060000|2024-10-21 01:27:40|4175.7|4169.7|4175.1|4169.1|4175.7|4169.7|4174.9|4168.9|0
1729474070000|2024-10-21 01:27:50|4175.4|4169.4|4175.1|4169.1|4175.7|4169.7|4174.7|4168.7|0
1729474080000|2024-10-21 01:28:00|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4173.9|4167.9|0
1729474090000|2024-10-21 01:28:10|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4173.7|4167.7|0
1729474100000|2024-10-21 01:28:20|4174.1|4168.1|4173.4|4167.4|4174.1|4168.1|4172.9|4166.9|0
1729474110000|2024-10-21 01:28:30|4173.7|4167.7|4172.9|4166.9|4173.7|4167.7|4172.7|4166.7|0
1729474120000|2024-10-21 01:28:40|4172.7|4166.7|4172.4|4166.4|4172.7|4166.7|4172.4|4166.4|0
1729474140000|2024-10-21 01:29:00|4172.7|4166.7|4171.7|4165.7|4172.7|4166.7|4171.7|4165.7|0
1729474150000|2024-10-21 01:29:10|4172.2|4166.2|4172.7|4166.7|4172.7|4166.7|4171.7|4165.7|1
1729474160000|2024-10-21 01:29:20|4172.4|4166.4|4172.7|4166.7|4172.7|4166.7|4172.4|4166.4|0
1729474170000|2024-10-21 01:29:30|4172.4|4166.4|4171.7|4165.7|4172.4|4166.4|4171.4|4165.4|0
1729474180000|2024-10-21 01:29:40|4171|4165|4170.7|4164.7|4171.4|4165.4|4170.7|4164.7|1
1729474190000|2024-10-21 01:29:50|4171|4165|4171.7|4165.7|4171.7|4165.7|4171|4165|0
1729474200000|2024-10-21 01:30:00|4171|4165|4171.7|4165.7|4171.7|4165.7|4170.7|4164.7|1
1729474210000|2024-10-21 01:30:10|4172.2|4166.2|4172.4|4166.4|4172.4|4166.4|4172.2|4166.2|0
1729474220000|2024-10-21 01:30:20|4172.5|4166.5|4172|4166|4173.4|4167.4|4172|4166|2
1729474230000|2024-10-21 01:30:30|4171.7|4165.7|4171.4|4165.4|4172.4|4166.4|4170.4|4164.4|1
1729474240000|2024-10-21 01:30:40|4171.7|4165.7|4171.4|4165.4|4171.9|4165.9|4171.4|4165.4|0
1729474250000|2024-10-21 01:30:50|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4170.1|4164.1|1
1729474260000|2024-10-21 01:31:00|4170.7|4164.7|4170.9|4164.9|4171.7|4165.7|4170.7|4164.7|1
1729474270000|2024-10-21 01:31:10|4171.1|4165.1|4170.9|4164.9|4171.4|4165.4|4170.9|4164.9|0
1729474280000|2024-10-21 01:31:20|4171.4|4165.4|4172.4|4166.4|4172.4|4166.4|4170.9|4164.9|1
1729474290000|2024-10-21 01:31:30|4171.9|4165.9|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|0
1729474300000|2024-10-21 01:31:40|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|0
1729474310000|2024-10-21 01:31:50|4172.1|4166.1|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|0
1729474320000|2024-10-21 01:32:00|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4170.4|4164.4|3
1729474330000|2024-10-21 01:32:10|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1729474340000|2024-10-21 01:32:20|4172.9|4166.9|4172.1|4166.1|4173.1|4167.1|4172.1|4166.1|1
1729474350000|2024-10-21 01:32:30|4172.4|4166.4|4172.1|4166.1|4172.4|4166.4|4172.1|4166.1|0
1729474360000|2024-10-21 01:32:40|4172.4|4166.4|4174.7|4168.7|4174.7|4168.7|4172.4|4166.4|1
1729474370000|2024-10-21 01:32:50|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|0
1729474380000|2024-10-21 01:33:00|4174.7|4168.7|4174.4|4168.4|4174.9|4168.9|4174.1|4168.1|1
1729474390000|2024-10-21 01:33:10|4174.1|4168.1|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|1
1729474400000|2024-10-21 01:33:20|4174.2|4168.2|4174.9|4168.9|4174.9|4168.9|4174.1|4168.1|1
1729474420000|2024-10-21 01:33:40|4174.6|4168.6|4174.1|4168.1|4174.7|4168.7|4173.9|4167.9|3
1729474430000|2024-10-21 01:33:50|4173.9|4167.9|4173.6|4167.6|4174.1|4168.1|4173.4|4167.4|0
1729474440000|2024-10-21 01:34:00|4174.1|4168.1|4174.1|4168.1|4174.4|4168.4|4173.1|4167.1|0
1729474450000|2024-10-21 01:34:10|4173.9|4167.9|4173.4|4167.4|4173.9|4167.9|4172.7|4166.7|1
1729474460000|2024-10-21 01:34:20|4172.9|4166.9|4174.1|4168.1|4174.1|4168.1|4172.7|4166.7|1
1729474470000|2024-10-21 01:34:30|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1729474480000|2024-10-21 01:34:40|4174.1|4168.1|4174.1|4168.1|4174.4|4168.4|4174.1|4168.1|0
1729474490000|2024-10-21 01:34:50|4174.7|4168.7|4173.4|4167.4|4174.7|4168.7|4173.4|4167.4|0
1729474500000|2024-10-21 01:35:00|4172.7|4166.7|4172.4|4166.4|4173.1|4167.1|4171.9|4165.9|0
1729474510000|2024-10-21 01:35:10|4172.1|4166.1|4171.4|4165.4|4172.4|4166.4|4171.4|4165.4|0
1729474520000|2024-10-21 01:35:20|4171.1|4165.1|4169.7|4163.7|4171.1|4165.1|4169.7|4163.7|2
1729474530000|2024-10-21 01:35:30|4169.4|4163.4|4167.7|4161.7|4169.4|4163.4|4167.7|4161.7|3
1729474540000|2024-10-21 01:35:40|4167.5|4161.5|4167.7|4161.7|4168.2|4162.2|4167.5|4161.5|1
1729474550000|2024-10-21 01:35:50|4168.2|4162.2|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|0
1729474560000|2024-10-21 01:36:00|4167.4|4161.4|4166.7|4160.7|4167.4|4161.4|4165.9|4159.9|0
1729474570000|2024-10-21 01:36:10|4167.2|4161.2|4167.7|4161.7|4167.7|4161.7|4167|4161|0
1729474580000|2024-10-21 01:36:20|4168.4|4162.4|4169.4|4163.4|4169.7|4163.7|4168.4|4162.4|3
1729474590000|2024-10-21 01:36:30|4169.7|4163.7|4169.4|4163.4|4169.7|4163.7|4169.4|4163.4|0
1729474600000|2024-10-21 01:36:40|4169.7|4163.7|4170.7|4164.7|4170.7|4164.7|4169.7|4163.7|0
1729474610000|2024-10-21 01:36:50|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1729474620000|2024-10-21 01:37:00|4169.9|4163.9|4170.7|4164.7|4170.7|4164.7|4169.9|4163.9|0
1729474630000|2024-10-21 01:37:10|4171.1|4165.1|4170.7|4164.7|4171.4|4165.4|4169.7|4163.7|1
1729474640000|2024-10-21 01:37:20|4170.2|4164.2|4168.7|4162.7|4170.2|4164.2|4168.7|4162.7|0
1729474650000|2024-10-21 01:37:30|4169|4163|4170|4164|4170|4164|4168.7|4162.7|1
1729474660000|2024-10-21 01:37:40|4170.4|4164.4|4170.4|4164.4|4170.7|4164.7|4170.4|4164.4|0
1729474670000|2024-10-21 01:37:50|4170.7|4164.7|4170.9|4164.9|4171.7|4165.7|4170.7|4164.7|0
1729474680000|2024-10-21 01:38:00|4171.4|4165.4|4171.1|4165.1|4171.4|4165.4|4171.1|4165.1|1
1729474690000|2024-10-21 01:38:10|4170.8|4164.8|4169.7|4163.7|4170.8|4164.8|4169.7|4163.7|3
1729474700000|2024-10-21 01:38:20|4169.9|4163.9|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|0
1729474710000|2024-10-21 01:38:30|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|0
1729474720000|2024-10-21 01:38:40|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|0
1729474730000|2024-10-21 01:38:50|4170.9|4164.9|4170.7|4164.7|4170.9|4164.9|4170.7|4164.7|0
1729474740000|2024-10-21 01:39:00|4171.1|4165.1|4169.7|4163.7|4171.1|4165.1|4169.7|4163.7|1
1729474750000|2024-10-21 01:39:10|4170.1|4164.1|4169.7|4163.7|4170.1|4164.1|4169.7|4163.7|0
1729474760000|2024-10-21 01:39:20|4170.1|4164.1|4170.4|4164.4|4170.4|4164.4|4169.7|4163.7|0
1729474770000|2024-10-21 01:39:30|4170.1|4164.1|4170.4|4164.4|4170.7|4164.7|4169.7|4163.7|0
1729474780000|2024-10-21 01:39:40|4170.1|4164.1|4170.1|4164.1|4170.7|4164.7|4170.1|4164.1|0
1729474790000|2024-10-21 01:39:50|4170.4|4164.4|4168.7|4162.7|4170.4|4164.4|4168.7|4162.7|0
1729474800000|2024-10-21 01:40:00|4168.9|4162.9|4168.7|4162.7|4169.4|4163.4|4168.7|4162.7|0
1729474810000|2024-10-21 01:40:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|3
1729474820000|2024-10-21 01:40:20|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|0
1729474840000|2024-10-21 01:40:40|4170.9|4164.9|4171.7|4165.7|4172.1|4166.1|4170.7|4164.7|0
1729474850000|2024-10-21 01:40:50|4171.9|4165.9|4170.9|4164.9|4172.4|4166.4|4170.9|4164.9|2
1729474860000|2024-10-21 01:41:00|4171.1|4165.1|4170.4|4164.4|4172.1|4166.1|4170.4|4164.4|3
1729474870000|2024-10-21 01:41:10|4170.7|4164.7|4170.7|4164.7|4171.1|4165.1|4170.7|4164.7|0
1729474880000|2024-10-21 01:41:20|4170.4|4164.4|4169.7|4163.7|4170.4|4164.4|4169.7|4163.7|0
1729474890000|2024-10-21 01:41:30|4169.4|4163.4|4169.9|4163.9|4170.1|4164.1|4168.7|4162.7|1
1729474900000|2024-10-21 01:41:40|4169.7|4163.7|4169.7|4163.7|4170.1|4164.1|4168.7|4162.7|2
1729474910000|2024-10-21 01:41:50|4169.4|4163.4|4169.1|4163.1|4169.4|4163.4|4169.1|4163.1|0
1729474920000|2024-10-21 01:42:00|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4168.7|4162.7|1
1729474930000|2024-10-21 01:42:10|4169.7|4163.7|4168.4|4162.4|4170.1|4164.1|4168.1|4162.1|3
1729474950000|2024-10-21 01:42:30|4168.7|4162.7|4167.9|4161.9|4168.9|4162.9|4167.6|4161.6|0
1729474960000|2024-10-21 01:42:40|4167.1|4161.1|4167.1|4161.1|4167.4|4161.4|4166.7|4160.7|2
1729474970000|2024-10-21 01:42:50|4167.4|4161.4|4167.7|4161.7|4167.7|4161.7|4167.1|4161.1|0
1729474980000|2024-10-21 01:43:00|4167.1|4161.1|4167.9|4161.9|4167.9|4161.9|4167.1|4161.1|0
1729474990000|2024-10-21 01:43:10|4167.7|4161.7|4167.4|4161.4|4167.7|4161.7|4167.1|4161.1|0
1729475000000|2024-10-21 01:43:20|4167.1|4161.1|4168.7|4162.7|4168.7|4162.7|4167.1|4161.1|0
1729475010000|2024-10-21 01:43:30|4168.1|4162.1|4168.4|4162.4|4168.9|4162.9|4168.1|4162.1|0
1729475020000|2024-10-21 01:43:40|4168.9|4162.9|4170.9|4164.9|4170.9|4164.9|4168.1|4162.1|18
1729475030000|2024-10-21 01:43:50|4170.7|4164.7|4170.1|4164.1|4170.9|4164.9|4170.1|4164.1|0
1729475040000|2024-10-21 01:44:00|4170.4|4164.4|4171.1|4165.1|4171.1|4165.1|4170.1|4164.1|1
1729475050000|2024-10-21 01:44:10|4170.9|4164.9|4169.9|4163.9|4170.9|4164.9|4169.7|4163.7|1
1729475060000|2024-10-21 01:44:20|4170.1|4164.1|4170.1|4164.1|4170.4|4164.4|4170.1|4164.1|0
1729475080000|2024-10-21 01:44:40|4169.9|4163.9|4169.7|4163.7|4169.9|4163.9|4169.4|4163.4|0
1729475090000|2024-10-21 01:44:50|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|0
1729475100000|2024-10-21 01:45:00|4169.9|4163.9|4169.9|4163.9|4170.7|4164.7|4169.1|4163.1|0
1729475110000|2024-10-21 01:45:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1729475120000|2024-10-21 01:45:20|4169.9|4163.9|4170.4|4164.4|4170.7|4164.7|4169.7|4163.7|0
1729475130000|2024-10-21 01:45:30|4170.1|4164.1|4170.7|4164.7|4170.9|4164.9|4170.1|4164.1|0
1729475140000|2024-10-21 01:45:40|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4170.1|4164.1|0
1729475150000|2024-10-21 01:45:50|4170.1|4164.1|4168.7|4162.7|4170.4|4164.4|4168.7|4162.7|0
1729475160000|2024-10-21 01:46:00|4168.1|4162.1|4167.4|4161.4|4168.1|4162.1|4167.1|4161.1|1
1729475170000|2024-10-21 01:46:10|4167.1|4161.1|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|1
1729475180000|2024-10-21 01:46:20|4166.9|4160.9|4167.9|4161.9|4167.9|4161.9|4166.9|4160.9|1
1729475190000|2024-10-21 01:46:30|4168.7|4162.7|4169.1|4163.1|4169.2|4163.2|4168.7|4162.7|2
1729475200000|2024-10-21 01:46:40|4168.9|4162.9|4168.4|4162.4|4168.9|4162.9|4168.1|4162.1|0
1729475210000|2024-10-21 01:46:50|4168.7|4162.7|4168.1|4162.1|4168.7|4162.7|4168.1|4162.1|1
1729475220000|2024-10-21 01:47:00|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4166.9|4160.9|0
1729475230000|2024-10-21 01:47:10|4167.4|4161.4|4167.4|4161.4|4167.9|4161.9|4167.1|4161.1|1
1729475240000|2024-10-21 01:47:20|4167.1|4161.1|4166.7|4160.7|4167.4|4161.4|4166.7|4160.7|0
1729475250000|2024-10-21 01:47:30|4166.1|4160.1|4166.7|4160.7|4166.7|4160.7|4166.1|4160.1|0
1729475260000|2024-10-21 01:47:40|4166.4|4160.4|4165.7|4159.7|4166.4|4160.4|4165.7|4159.7|1
1729475270000|2024-10-21 01:47:50|4165.4|4159.4|4166.1|4160.1|4166.1|4160.1|4165.4|4159.4|0
1729475280000|2024-10-21 01:48:00|4165.7|4159.7|4164.7|4158.7|4165.9|4159.9|4164.4|4158.4|2
1729475290000|2024-10-21 01:48:10|4164.9|4158.9|4165.7|4159.7|4165.7|4159.7|4164.9|4158.9|0
1729475300000|2024-10-21 01:48:20|4165.4|4159.4|4165.7|4159.7|4165.7|4159.7|4165.4|4159.4|0
1729475310000|2024-10-21 01:48:30|4165.4|4159.4|4165.7|4159.7|4165.7|4159.7|4165.4|4159.4|0
1729475340000|2024-10-21 01:49:00|4165.4|4159.4|4163.7|4157.7|4165.4|4159.4|4163.7|4157.7|0
1729475360000|2024-10-21 01:49:20|4163.4|4157.4|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|1
1729475370000|2024-10-21 01:49:30|4163.7|4157.7|4163.1|4157.1|4163.7|4157.7|4163.1|4157.1|3
1729475380000|2024-10-21 01:49:40|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4163.1|4157.1|0
1729475390000|2024-10-21 01:49:50|4163.4|4157.4|4163.4|4157.4|4163.7|4157.7|4163.4|4157.4|0
1729475400000|2024-10-21 01:50:00|4163.1|4157.1|4163.1|4157.1|4163.7|4157.7|4163.1|4157.1|0
1729475420000|2024-10-21 01:50:20|4163.4|4157.4|4163.7|4157.7|4163.7|4157.7|4163.4|4157.4|0
1729475430000|2024-10-21 01:50:30|4163.4|4157.4|4163.4|4157.4|4163.7|4157.7|4163.4|4157.4|1
1729475440000|2024-10-21 01:50:40|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1729475460000|2024-10-21 01:51:00|4163.4|4157.4|4164.4|4158.4|4164.7|4158.7|4163.4|4157.4|1
1729475470000|2024-10-21 01:51:10|4164.1|4158.1|4161.7|4155.7|4164.1|4158.1|4161.7|4155.7|8
1729475480000|2024-10-21 01:51:20|4161.4|4155.4|4161.4|4155.4|4161.9|4155.9|4161.1|4155.1|1
1729475490000|2024-10-21 01:51:30|4161.7|4155.7|4162.7|4156.7|4162.7|4156.7|4161.4|4155.4|1
1729475510000|2024-10-21 01:51:50|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1729475520000|2024-10-21 01:52:00|4162.7|4156.7|4163.4|4157.4|4163.4|4157.4|4162.7|4156.7|0
1729475530000|2024-10-21 01:52:10|4163.7|4157.7|4164.9|4158.9|4164.9|4158.9|4163.7|4157.7|0
1729475540000|2024-10-21 01:52:20|4164.4|4158.4|4165.2|4159.2|4165.7|4159.7|4164.4|4158.4|4
1729475550000|2024-10-21 01:52:30|4164.7|4158.7|4165.7|4159.7|4165.7|4159.7|4164.7|4158.7|0
1729475560000|2024-10-21 01:52:40|4165.5|4159.5|4164.9|4158.9|4165.5|4159.5|4164.9|4158.9|0
1729475570000|2024-10-21 01:52:50|4164.7|4158.7|4164.4|4158.4|4164.7|4158.7|4164.1|4158.1|7
1729475580000|2024-10-21 01:53:00|4163.7|4157.7|4163.7|4157.7|4164.7|4158.7|4163.7|4157.7|0
1729475590000|2024-10-21 01:53:10|4164.2|4158.2|4164.7|4158.7|4164.9|4158.9|4163.9|4157.9|0
1729475600000|2024-10-21 01:53:20|4165.1|4159.1|4164.9|4158.9|4165.7|4159.7|4164.9|4158.9|0
1729475610000|2024-10-21 01:53:30|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.4|4158.4|0
1729475620000|2024-10-21 01:53:40|4163.9|4157.9|4164.7|4158.7|4164.7|4158.7|4163.9|4157.9|0
1729475630000|2024-10-21 01:53:50|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1729475640000|2024-10-21 01:54:00|4164.7|4158.7|4165.4|4159.4|4165.7|4159.7|4164.1|4158.1|1
1729475650000|2024-10-21 01:54:10|4165.1|4159.1|4165.7|4159.7|4166.1|4160.1|4165.1|4159.1|0
1729475660000|2024-10-21 01:54:20|4165.4|4159.4|4165.2|4159.2|4165.7|4159.7|4164.9|4158.9|0
1729475670000|2024-10-21 01:54:30|4164.7|4158.7|4163.7|4157.7|4164.7|4158.7|4163.7|4157.7|2
1729475680000|2024-10-21 01:54:40|4163.4|4157.4|4163.7|4157.7|4163.7|4157.7|4163.1|4157.1|0
1729475690000|2024-10-21 01:54:50|4163.1|4157.1|4165.7|4159.7|4165.7|4159.7|4163.1|4157.1|1
1729475700000|2024-10-21 01:55:00|4165.4|4159.4|4165.1|4159.1|4165.4|4159.4|4164.7|4158.7|0
1729475710000|2024-10-21 01:55:10|4165.7|4159.7|4165.1|4159.1|4165.7|4159.7|4164.9|4158.9|0
1729475720000|2024-10-21 01:55:20|4164.9|4158.9|4163.7|4157.7|4164.9|4158.9|4163.7|4157.7|0
1729475730000|2024-10-21 01:55:30|4163.9|4157.9|4164.4|4158.4|4164.7|4158.7|4163.9|4157.9|0
1729475740000|2024-10-21 01:55:40|4164.7|4158.7|4164.1|4158.1|4164.7|4158.7|4164.1|4158.1|0
1729475750000|2024-10-21 01:55:50|4163.9|4157.9|4164.1|4158.1|4164.7|4158.7|4163.7|4157.7|1
1729475760000|2024-10-21 01:56:00|4164.4|4158.4|4164.1|4158.1|4164.7|4158.7|4163.9|4157.9|0
1729475770000|2024-10-21 01:56:10|4164.4|4158.4|4164.7|4158.7|4164.7|4158.7|4163.9|4157.9|0
1729475780000|2024-10-21 01:56:20|4164.4|4158.4|4164.7|4158.7|4164.7|4158.7|4163.9|4157.9|0
1729475790000|2024-10-21 01:56:30|4164.9|4158.9|4164.7|4158.7|4164.9|4158.9|4164.4|4158.4|0
1729475800000|2024-10-21 01:56:40|4165.1|4159.1|4164.7|4158.7|4165.1|4159.1|4164.4|4158.4|0
1729475810000|2024-10-21 01:56:50|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|0
1729475820000|2024-10-21 01:57:00|4163.9|4157.9|4164.7|4158.7|4165.7|4159.7|4163.7|4157.7|0
1729475830000|2024-10-21 01:57:10|4165.1|4159.1|4164.7|4158.7|4165.9|4159.9|4164.7|4158.7|0
1729475840000|2024-10-21 01:57:20|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|0
1729475850000|2024-10-21 01:57:30|4165.7|4159.7|4165.7|4159.7|4166.1|4160.1|4165.7|4159.7|0
1729475860000|2024-10-21 01:57:40|4166.1|4160.1|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|0
1729475870000|2024-10-21 01:57:50|4165.7|4159.7|4165.7|4159.7|4167.2|4161.2|4165.7|4159.7|2
1729475880000|2024-10-21 01:58:00|4166|4160|4164.1|4158.1|4166|4160|4163.4|4157.4|12
1729475890000|2024-10-21 01:58:10|4163.9|4157.9|4163.7|4157.7|4164.1|4158.1|4163.4|4157.4|0
1729475900000|2024-10-21 01:58:20|||||||||1
1729475910000|2024-10-21 01:58:30|4164|4158|4164|4158|4164|4158|4163.7|4157.7|3
1729475920000|2024-10-21 01:58:40|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.2|4157.2|3
1729475930000|2024-10-21 01:58:50|4163.9|4157.9|4163.7|4157.7|4164|4158|4163.7|4157.7|0
1729475940000|2024-10-21 01:59:00|4163.9|4157.9|4164.2|4158.2|4164.4|4158.4|4163.9|4157.9|0
1729475950000|2024-10-21 01:59:10|4164.7|4158.7|4164.2|4158.2|4164.7|4158.7|4163.9|4157.9|0
1729475960000|2024-10-21 01:59:20|4163.9|4157.9|4164.7|4158.7|4164.7|4158.7|4163.9|4157.9|1
1729475970000|2024-10-21 01:59:30|4164.4|4158.4|4164.7|4158.7|4164.7|4158.7|4164.4|4158.4|0
1729475980000|2024-10-21 01:59:40|4164.9|4158.9|4166.7|4160.7|4166.7|4160.7|4164.9|4158.9|1
1729475990000|2024-10-21 01:59:50|4166.4|4160.4|4164.9|4158.9|4166.4|4160.4|4164.9|4158.9|1
1729476000000|2024-10-21 02:00:00|4163.9|4157.9|4163.7|4157.7|4163.9|4157.9|4162.9|4156.9|3
1729476010000|2024-10-21 02:00:10|4164.1|4158.1|4164.9|4158.9|4165.1|4159.1|4163.9|4157.9|1
1729476020000|2024-10-21 02:00:20|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4
1729476030000|2024-10-21 02:00:30|4165.5|4159.5|4165.2|4159.2|4165.5|4159.5|4164.9|4158.9|0
1729476040000|2024-10-21 02:00:40|4165.5|4159.5|4165.7|4159.7|4165.9|4159.9|4164.9|4158.9|1
1729476050000|2024-10-21 02:00:50|4165.4|4159.4|4165.2|4159.2|4165.5|4159.5|4164.9|4158.9|0
1729476060000|2024-10-21 02:01:00|4165.5|4159.5|4166.9|4160.9|4167.7|4161.7|4164.9|4158.9|2
1729476070000|2024-10-21 02:01:10|4167.7|4161.7|4167.1|4161.1|4167.7|4161.7|4167.1|4161.1|0
1729476080000|2024-10-21 02:01:20|4167.4|4161.4|4167.7|4161.7|4167.9|4161.9|4167.4|4161.4|0
1729476090000|2024-10-21 02:01:30|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.7|4161.7|3
1729476100000|2024-10-21 02:01:40|4168.4|4162.4|4168.7|4162.7|4169.4|4163.4|4168.4|4162.4|3
1729476110000|2024-10-21 02:01:50|4168.4|4162.4|4165.2|4159.2|4168.7|4162.7|4165.2|4159.2|16
1729476120000|2024-10-21 02:02:00|4164.7|4158.7|4165.4|4159.4|4165.4|4159.4|4164.4|4158.4|2
1729476130000|2024-10-21 02:02:10|4165.2|4159.2|4166.7|4160.7|4167.1|4161.1|4164.7|4158.7|2
1729476140000|2024-10-21 02:02:20|4166.9|4160.9|4168.4|4162.4|4168.4|4162.4|4166.9|4160.9|2
1729476150000|2024-10-21 02:02:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4167.7|4161.7|0
1729476160000|2024-10-21 02:02:40|4167.9|4161.9|4168.9|4162.9|4169.2|4163.2|4167.7|4161.7|1
1729476170000|2024-10-21 02:02:50|4169.1|4163.1|4168.7|4162.7|4169.1|4163.1|4168.4|4162.4|2
1729476180000|2024-10-21 02:03:00|4168.4|4162.4|4167.7|4161.7|4168.4|4162.4|4167.4|4161.4|1
1729476190000|2024-10-21 02:03:10|4168.2|4162.2|4167.4|4161.4|4168.7|4162.7|4167.4|4161.4|2
1729476200000|2024-10-21 02:03:20|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.4|4161.4|0
1729476210000|2024-10-21 02:03:30|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.4|4161.4|0
1729476220000|2024-10-21 02:03:40|4168.2|4162.2|4167|4161|4168.2|4162.2|4166.7|4160.7|1
1729476230000|2024-10-21 02:03:50|4166.7|4160.7|4165.7|4159.7|4166.7|4160.7|4165.7|4159.7|0
1729476240000|2024-10-21 02:04:00|4166.5|4160.5|4167.1|4161.1|4167.1|4161.1|4166.2|4160.2|5
1729476250000|2024-10-21 02:04:10|4166.9|4160.9|4167.1|4161.1|4167.4|4161.4|4166.7|4160.7|0
1729476260000|2024-10-21 02:04:20|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.7|4160.7|0
1729476270000|2024-10-21 02:04:30|4167.2|4161.2|4167.5|4161.5|4167.5|4161.5|4166.9|4160.9|0
1729476280000|2024-10-21 02:04:40|4167.7|4161.7|4167.7|4161.7|4168.4|4162.4|4167.7|4161.7|2
1729476290000|2024-10-21 02:04:50|4167.9|4161.9|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|0
1729476300000|2024-10-21 02:05:00|4168.4|4162.4|4168.7|4162.7|4168.9|4162.9|4168.4|4162.4|0
1729476310000|2024-10-21 02:05:10|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.1|4163.1|0
1729476320000|2024-10-21 02:05:20|4169.1|4163.1|4169.7|4163.7|4169.7|4163.7|4169.1|4163.1|0
1729476330000|2024-10-21 02:05:30|4169.4|4163.4|4169.7|4163.7|4169.7|4163.7|4169.4|4163.4|0
1729476340000|2024-10-21 02:05:40|4170.4|4164.4|4170.7|4164.7|4170.7|4164.7|4170.4|4164.4|0
1729476360000|2024-10-21 02:06:00|4170.4|4164.4|4171.9|4165.9|4171.9|4165.9|4169.9|4163.9|0
1729476370000|2024-10-21 02:06:10|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1729476380000|2024-10-21 02:06:20|4171.9|4165.9|4173.4|4167.4|4173.4|4167.4|4171.9|4165.9|1
1729476390000|2024-10-21 02:06:30|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4172.9|4166.9|0
1729476400000|2024-10-21 02:06:40|4172.9|4166.9|4173.4|4167.4|4173.7|4167.7|4172.9|4166.9|0
1729476410000|2024-10-21 02:06:50|4173.1|4167.1|4171.9|4165.9|4173.1|4167.1|4171.9|4165.9|2
1729476420000|2024-10-21 02:07:00|4172.1|4166.1|4173.4|4167.4|4173.7|4167.7|4172.1|4166.1|0
1729476430000|2024-10-21 02:07:10|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1729476440000|2024-10-21 02:07:20|4173.1|4167.1|4173.7|4167.7|4173.7|4167.7|4172.9|4166.9|0
1729476450000|2024-10-21 02:07:30|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|0
1729476460000|2024-10-21 02:07:40|4174.7|4168.7|4174.9|4168.9|4174.9|4168.9|4174.1|4168.1|0
1729476480000|2024-10-21 02:08:00|4175.2|4169.2|4176.2|4170.2|4176.2|4170.2|4175.2|4169.2|3
1729476490000|2024-10-21 02:08:10|4175.9|4169.9|4176.2|4170.2|4176.2|4170.2|4175.9|4169.9|0
1729476500000|2024-10-21 02:08:20|4175.9|4169.9|4176.2|4170.2|4176.5|4170.5|4175.9|4169.9|0
1729476510000|2024-10-21 02:08:30|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1729476520000|2024-10-21 02:08:40|4175.7|4169.7|4174.9|4168.9|4175.7|4169.7|4174.9|4168.9|4
1729476530000|2024-10-21 02:08:50|4174.7|4168.7|4174.4|4168.4|4174.7|4168.7|4173.9|4167.9|0
1729476540000|2024-10-21 02:09:00|4174.7|4168.7|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|0
1729476550000|2024-10-21 02:09:10|4175.4|4169.4|4175.7|4169.7|4175.7|4169.7|4175.1|4169.1|0
1729476560000|2024-10-21 02:09:20|4175.4|4169.4|4174.7|4168.7|4175.4|4169.4|4174.7|4168.7|0
1729476570000|2024-10-21 02:09:30|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1729476580000|2024-10-21 02:09:40|4174.9|4168.9|4174.7|4168.7|4174.9|4168.9|4174.7|4168.7|0
1729476590000|2024-10-21 02:09:50|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|0
1729476600000|2024-10-21 02:10:00|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1729476610000|2024-10-21 02:10:10|4174.9|4168.9|4174.4|4168.4|4175.5|4169.5|4174.4|4168.4|1
1729476620000|2024-10-21 02:10:20|4174|4168|4173.4|4167.4|4174|4168|4173.4|4167.4|0
1729476630000|2024-10-21 02:10:30|4173.7|4167.7|4173.4|4167.4|4173.7|4167.7|4173.2|4167.2|0
1729476640000|2024-10-21 02:10:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1729476650000|2024-10-21 02:10:50|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.1|4166.1|0
1729476660000|2024-10-21 02:11:00|4172.7|4166.7|4172.9|4166.9|4173.4|4167.4|4172.7|4166.7|0
1729476670000|2024-10-21 02:11:10|4172.7|4166.7|4173.4|4167.4|4173.4|4167.4|4172.4|4166.4|1
1729476680000|2024-10-21 02:11:20|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4171.7|4165.7|0
1729476690000|2024-10-21 02:11:30|4172.6|4166.6|4172.4|4166.4|4172.6|4166.6|4172.4|4166.4|1
1729476700000|2024-10-21 02:11:40|4172.7|4166.7|4171.9|4165.9|4172.7|4166.7|4171.9|4165.9|0
1729476710000|2024-10-21 02:11:50|4172.4|4166.4|4174.7|4168.7|4174.7|4168.7|4172.4|4166.4|7
1729476720000|2024-10-21 02:12:00|4174.4|4168.4|4175.7|4169.7|4176.4|4170.4|4174.4|4168.4|0
1729476730000|2024-10-21 02:12:10|4175.4|4169.4|4176.7|4170.7|4176.9|4170.9|4175.4|4169.4|1
1729476740000|2024-10-21 02:12:20|4176.4|4170.4|4177.1|4171.1|4177.1|4171.1|4176.4|4170.4|0
1729476750000|2024-10-21 02:12:30|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|0
1729476760000|2024-10-21 02:12:40|4176.2|4170.2|4175.7|4169.7|4176.2|4170.2|4175.7|4169.7|0
1729476770000|2024-10-21 02:12:50|4175.9|4169.9|4176.6|4170.6|4176.6|4170.6|4175.9|4169.9|3
1729476780000|2024-10-21 02:13:00|4176.4|4170.4|4178.1|4172.1|4178.4|4172.4|4176.4|4170.4|1
1729476790000|2024-10-21 02:13:10|4177.7|4171.7|4178.4|4172.4|4178.7|4172.7|4177.4|4171.4|1
1729476810000|2024-10-21 02:13:30|4178.7|4172.7|4178.4|4172.4|4178.7|4172.7|4178.4|4172.4|0
1729476820000|2024-10-21 02:13:40|4178.2|4172.2|4178.4|4172.4|4178.4|4172.4|4177.7|4171.7|0
1729476830000|2024-10-21 02:13:50|4178.1|4172.1|4178.4|4172.4|4178.4|4172.4|4178.1|4172.1|0
1729476850000|2024-10-21 02:14:10|4178.1|4172.1|4178.4|4172.4|4178.7|4172.7|4178.1|4172.1|0
1729476860000|2024-10-21 02:14:20|4178.1|4172.1|4177.7|4171.7|4178.1|4172.1|4177.4|4171.4|0
1729476870000|2024-10-21 02:14:30|4177.4|4171.4|4177.4|4171.4|4177.7|4171.7|4177.4|4171.4|0
1729476880000|2024-10-21 02:14:40|4177.7|4171.7|4177.9|4171.9|4177.9|4171.9|4177.7|4171.7|1
1729476890000|2024-10-21 02:14:50|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.7|4172.7|15
1729476900000|2024-10-21 02:15:00|4178.7|4172.7|4178.4|4172.4|4178.7|4172.7|4178.1|4172.1|1
1729476910000|2024-10-21 02:15:10|4179.6|4173.6|4181.9|4175.9|4181.9|4175.9|4179.6|4173.6|7
1729476940000|2024-10-21 02:15:40|4181.7|4175.7|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|0
1729476970000|2024-10-21 02:16:10|4181.7|4175.7|4181.4|4175.4|4181.7|4175.7|4181.1|4175.1|0
1729476980000|2024-10-21 02:16:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|5
1729477000000|2024-10-21 02:16:40|4180.9|4174.9|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1729477010000|2024-10-21 02:16:50|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1729477020000|2024-10-21 02:17:00|4181.3|4175.3|4181.4|4175.4|4181.9|4175.9|4181.3|4175.3|1
1729477030000|2024-10-21 02:17:10|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1729477040000|2024-10-21 02:17:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1729477050000|2024-10-21 02:17:30|4181.4|4175.4|4181.4|4175.4|4181.7|4175.7|4181.1|4175.1|0
1729477060000|2024-10-21 02:17:40|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|0
1729477100000|2024-10-21 02:18:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|2
1729477110000|2024-10-21 02:18:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1729477120000|2024-10-21 02:18:40|4181.4|4175.4|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|1
1729477130000|2024-10-21 02:18:50|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|1
1729477140000|2024-10-21 02:19:00|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|0
1729477160000|2024-10-21 02:19:20|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729477180000|2024-10-21 02:19:40|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|5
1729477200000|2024-10-21 02:20:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1729477210000|2024-10-21 02:20:10|4183.1|4177.1|4183.9|4177.9|4183.9|4177.9|4183.1|4177.1|0
1729477220000|2024-10-21 02:20:20|4183.4|4177.4|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|1
1729477230000|2024-10-21 02:20:30|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1729477240000|2024-10-21 02:20:40|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1729477260000|2024-10-21 02:21:00|4183.9|4177.9|4184.2|4178.2|4184.2|4178.2|4183.9|4177.9|0
1729477270000|2024-10-21 02:21:10|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1729477280000|2024-10-21 02:21:20|4183.7|4177.7|4183.4|4177.4|4183.7|4177.7|4183.4|4177.4|1
1729477290000|2024-10-21 02:21:30|4183.7|4177.7|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|1
1729477300000|2024-10-21 02:21:40|4182.5|4176.5|4181.7|4175.7|4182.5|4176.5|4181.7|4175.7|5
1729477320000|2024-10-21 02:22:00|4181.4|4175.4|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|0
1729477360000|2024-10-21 02:22:40|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|0
1729477380000|2024-10-21 02:23:00|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|3
1729477390000|2024-10-21 02:23:10|4181.1|4175.1|4181.7|4175.7|4181.7|4175.7|4181.1|4175.1|0
1729477440000|2024-10-21 02:24:00|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1729477460000|2024-10-21 02:24:20|4181.7|4175.7|4181.4|4175.4|4181.7|4175.7|4181.4|4175.4|3
1729477470000|2024-10-21 02:24:30|4181.7|4175.7|4181.9|4175.9|4181.9|4175.9|4181.5|4175.5|1
1729477480000|2024-10-21 02:24:40|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1729477500000|2024-10-21 02:25:00|4181.9|4175.9|4182.7|4176.7|4182.7|4176.7|4181.9|4175.9|1
1729477510000|2024-10-21 02:25:10|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4183.2|4177.2|1
1729477520000|2024-10-21 02:25:20|4183.9|4177.9|4184.2|4178.2|4184.2|4178.2|4183.9|4177.9|0
1729477540000|2024-10-21 02:25:40|4183.9|4177.9|4183.7|4177.7|4183.9|4177.9|4183.7|4177.7|1
1729477560000|2024-10-21 02:26:00|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|0
1729477580000|2024-10-21 02:26:20|4183.1|4177.1|4183.1|4177.1|4183.7|4177.7|4183.1|4177.1|1
1729477600000|2024-10-21 02:26:40|4183.3|4177.3|4183.9|4177.9|4183.9|4177.9|4183.1|4177.1|1
1729477620000|2024-10-21 02:27:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1729477630000|2024-10-21 02:27:10|4183.1|4177.1|4182.9|4176.9|4183.1|4177.1|4182.9|4176.9|0
1729477640000|2024-10-21 02:27:20|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|5
1729477660000|2024-10-21 02:27:40|||||||||1
1729477680000|2024-10-21 02:28:00|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4
1729477690000|2024-10-21 02:28:10|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1729477700000|2024-10-21 02:28:20|||||||||1
1729477740000|2024-10-21 02:29:00|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4185.7|4179.7|4
1729477760000|2024-10-21 02:29:20|4185.9|4179.9|4186.1|4180.1|4186.1|4180.1|4185.9|4179.9|0
1729477790000|2024-10-21 02:29:50|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1729477800000|2024-10-21 02:30:00|4187.5|4181.5|4190|4184|4190|4184|4186.9|4180.9|4
1729477810000|2024-10-21 02:30:10|4190.2|4184.2|4190.9|4184.9|4190.9|4184.9|4189.7|4183.7|7
1729477820000|2024-10-21 02:30:20|4190.7|4184.7|4190.7|4184.7|4191|4185|4190.2|4184.2|2
1729477830000|2024-10-21 02:30:30|4191.2|4185.2|4191.5|4185.5|4191.5|4185.5|4191|4185|2
1729477840000|2024-10-21 02:30:40|4190.9|4184.9|4191.2|4185.2|4191.2|4185.2|4190.5|4184.5|1
1729477850000|2024-10-21 02:30:50|4190.7|4184.7|4190.2|4184.2|4190.7|4184.7|4189.9|4183.9|1
1729477860000|2024-10-21 02:31:00|4189.9|4183.9|4190.7|4184.7|4190.7|4184.7|4189.9|4183.9|1
1729477870000|2024-10-21 02:31:10|4190.4|4184.4|4189.4|4183.4|4190.7|4184.7|4189.1|4183.1|12
1729477880000|2024-10-21 02:31:20|4189.6|4183.6|4190.4|4184.4|4190.4|4184.4|4189.6|4183.6|1
1729477890000|2024-10-21 02:31:30|4190.7|4184.7|4192.7|4186.7|4193.2|4187.2|4190.7|4184.7|1
1729477900000|2024-10-21 02:31:40|4192.9|4186.9|4192.5|4186.5|4193.2|4187.2|4192.2|4186.2|2
1729477910000|2024-10-21 02:31:50|4192.7|4186.7|4192.7|4186.7|4193|4187|4192.7|4186.7|2
1729477920000|2024-10-21 02:32:00|4192.5|4186.5|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|0
1729477930000|2024-10-21 02:32:10|4192.2|4186.2|4192.2|4186.2|4192.7|4186.7|4192.2|4186.2|0
1729477940000|2024-10-21 02:32:20|4192.7|4186.7|4192.5|4186.5|4192.7|4186.7|4192.2|4186.2|0
1729477950000|2024-10-21 02:32:30|4192.2|4186.2|4193|4187|4193|4187|4192.2|4186.2|0
1729477960000|2024-10-21 02:32:40|4192.7|4186.7|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|0
1729477970000|2024-10-21 02:32:50|4192.9|4186.9|4193.9|4187.9|4194.5|4188.5|4192.9|4186.9|0
1729477980000|2024-10-21 02:33:00|4193.7|4187.7|4193.5|4187.5|4193.7|4187.7|4192.9|4186.9|1
1729477990000|2024-10-21 02:33:10|4193.7|4187.7|4195.7|4189.7|4195.7|4189.7|4193.7|4187.7|3
1729478000000|2024-10-21 02:33:20|4195.9|4189.9|4196.5|4190.5|4197.5|4191.5|4195.7|4189.7|4
1729478010000|2024-10-21 02:33:30|4196.7|4190.7|4197.7|4191.7|4197.7|4191.7|4196.1|4190.1|2
1729478020000|2024-10-21 02:33:40|4197.4|4191.4|4196.7|4190.7|4197.7|4191.7|4196.4|4190.4|0
1729478030000|2024-10-21 02:33:50|4196.4|4190.4|4196.2|4190.2|4196.7|4190.7|4195.9|4189.9|0
1729478040000|2024-10-21 02:34:00|4195.9|4189.9|4196.4|4190.4|4196.4|4190.4|4195.4|4189.4|0
1729478050000|2024-10-21 02:34:10|4195.5|4189.5|4196.4|4190.4|4196.4|4190.4|4195.5|4189.5|4
1729478060000|2024-10-21 02:34:20|4196.7|4190.7|4196|4190|4197.5|4191.5|4195.7|4189.7|0
1729478070000|2024-10-21 02:34:30|4195.7|4189.7|4195.7|4189.7|4196.3|4190.3|4195.7|4189.7|0
1729478080000|2024-10-21 02:34:40|4195.4|4189.4|4195.7|4189.7|4196|4190|4194.9|4188.9|2
1729478090000|2024-10-21 02:34:50|4196|4190|4195.7|4189.7|4196|4190|4195.7|4189.7|0
1729478100000|2024-10-21 02:35:00|4195.5|4189.5|4194.7|4188.7|4195.7|4189.7|4194.7|4188.7|1
1729478110000|2024-10-21 02:35:10|4194.1|4188.1|4195.7|4189.7|4195.7|4189.7|4193.7|4187.7|2
1729478120000|2024-10-21 02:35:20|4195.4|4189.4|4195.2|4189.2|4195.7|4189.7|4194.7|4188.7|1
1729478130000|2024-10-21 02:35:30|4195|4189|4194.5|4188.5|4195.2|4189.2|4194.5|4188.5|0
1729478140000|2024-10-21 02:35:40|4195.5|4189.5|4196.7|4190.7|4196.7|4190.7|4195.5|4189.5|4
1729478150000|2024-10-21 02:35:50|4196.4|4190.4|4195.7|4189.7|4196.4|4190.4|4195.7|4189.7|0
1729478160000|2024-10-21 02:36:00|4196.1|4190.1|4197.7|4191.7|4198.4|4192.4|4196.1|4190.1|1
1729478170000|2024-10-21 02:36:10|4198.7|4192.7|4199.9|4193.9|4200.7|4194.7|4198.7|4192.7|9
1729478180000|2024-10-21 02:36:20|4200.1|4194.1|4200.1|4194.1|4200.7|4194.7|4200.1|4194.1|0
1729478190000|2024-10-21 02:36:30|4200.7|4194.7|4200.1|4194.1|4200.7|4194.7|4200.1|4194.1|0
1729478200000|2024-10-21 02:36:40|4199.9|4193.9|4200.1|4194.1|4200.1|4194.1|4199.7|4193.7|0
1729478210000|2024-10-21 02:36:50|4200.4|4194.4|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|0
1729478220000|2024-10-21 02:37:00|4199.9|4193.9|4199.9|4193.9|4200.4|4194.4|4199.1|4193.1|0
1729478230000|2024-10-21 02:37:10|4199.7|4193.7|4198.7|4192.7|4199.7|4193.7|4198.7|4192.7|0
1729478240000|2024-10-21 02:37:20|4198.9|4192.9|4198.7|4192.7|4199.2|4193.2|4198.4|4192.4|0
1729478250000|2024-10-21 02:37:30|4198.9|4192.9|4198.7|4192.7|4200.5|4194.5|4198.7|4192.7|8
1729478260000|2024-10-21 02:37:40|4199|4193|4199.5|4193.5|4199.5|4193.5|4198.7|4192.7|0
1729478270000|2024-10-21 02:37:50|4199.2|4193.2|4199|4193|4199.3|4193.3|4198.7|4192.7|1
1729478280000|2024-10-21 02:38:00|4198.7|4192.7|4198.7|4192.7|4199.2|4193.2|4198.7|4192.7|1
1729478290000|2024-10-21 02:38:10|4198.4|4192.4|4198.4|4192.4|4198.7|4192.7|4198.4|4192.4|0
1729478300000|2024-10-21 02:38:20|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|1
1729478310000|2024-10-21 02:38:30|4198.1|4192.1|4197.7|4191.7|4198.4|4192.4|4197.4|4191.4|0
1729478320000|2024-10-21 02:38:40|4197.9|4191.9|4198.4|4192.4|4198.4|4192.4|4197.9|4191.9|2
1729478330000|2024-10-21 02:38:50|4198|4192|4198.4|4192.4|4198.6|4192.6|4197.7|4191.7|1
1729478340000|2024-10-21 02:39:00|4198.6|4192.6|4199.7|4193.7|4200.7|4194.7|4198.6|4192.6|1
1729478350000|2024-10-21 02:39:10|4199.9|4193.9|4200.7|4194.7|4200.7|4194.7|4199.7|4193.7|1
1729478360000|2024-10-21 02:39:20|4200.4|4194.4|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|0
1729478370000|2024-10-21 02:39:30|4199.9|4193.9|4200.2|4194.2|4200.5|4194.5|4199.7|4193.7|0
1729478380000|2024-10-21 02:39:40|4200.5|4194.5|4201.2|4195.2|4201.2|4195.2|4200.4|4194.4|13
1729478390000|2024-10-21 02:39:50|4200.9|4194.9|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|2
1729478400000|2024-10-21 02:40:00|4200.4|4194.4|4199.7|4193.7|4200.4|4194.4|4198.7|4192.7|4
1729478410000|2024-10-21 02:40:10|4199.4|4193.4|4199.1|4193.1|4199.7|4193.7|4199.1|4193.1|0
1729478420000|2024-10-21 02:40:20|4199.4|4193.4|4198.2|4192.2|4199.4|4193.4|4198.2|4192.2|1
1729478430000|2024-10-21 02:40:30|4198.5|4192.5|4199|4193|4199|4193|4198.4|4192.4|4
1729478440000|2024-10-21 02:40:40|4198.7|4192.7|4199.6|4193.6|4199.7|4193.7|4198.7|4192.7|28
1729478450000|2024-10-21 02:40:50|4199.7|4193.7|4199.9|4193.9|4199.9|4193.9|4199.1|4193.1|0
1729478460000|2024-10-21 02:41:00|4200.1|4194.1|4201.4|4195.4|4201.9|4195.9|4200.1|4194.1|8
1729478470000|2024-10-21 02:41:10|4201.7|4195.7|4201.1|4195.1|4201.7|4195.7|4200.9|4194.9|0
1729478480000|2024-10-21 02:41:20|4200.9|4194.9|4201.1|4195.1|4201.1|4195.1|4200.1|4194.1|1
1729478490000|2024-10-21 02:41:30|4200.9|4194.9|4199.4|4193.4|4200.9|4194.9|4199.4|4193.4|3
1729478500000|2024-10-21 02:41:40|4199.1|4193.1|4198.1|4192.1|4199.4|4193.4|4197.9|4191.9|4
1729478510000|2024-10-21 02:41:50|4198.4|4192.4|4197.9|4191.9|4199.1|4193.1|4197.9|4191.9|0
1729478520000|2024-10-21 02:42:00|4197.4|4191.4|4197.1|4191.1|4198.1|4192.1|4196.9|4190.9|0
1729478530000|2024-10-21 02:42:10|4197.4|4191.4|4197.1|4191.1|4198.7|4192.7|4197.1|4191.1|1
1729478550000|2024-10-21 02:42:30|4196.6|4190.6|4196.1|4190.1|4196.6|4190.6|4195.4|4189.4|1
1729478560000|2024-10-21 02:42:40|4195.4|4189.4|4194.1|4188.1|4195.9|4189.9|4194.1|4188.1|0
1729478570000|2024-10-21 02:42:50|4194.9|4188.9|4193.4|4187.4|4194.9|4188.9|4193.1|4187.1|1
1729478580000|2024-10-21 02:43:00|4193.6|4187.6|4192.3|4186.3|4194.1|4188.1|4192.3|4186.3|1
1729478590000|2024-10-21 02:43:10|4192.1|4186.1|4191.8|4185.8|4192.1|4186.1|4191.3|4185.3|0
1729478600000|2024-10-21 02:43:20|4191.5|4185.5|4190.8|4184.8|4191.5|4185.5|4190.5|4184.5|0
1729478610000|2024-10-21 02:43:30|4190.5|4184.5|4191.8|4185.8|4192.1|4186.1|4190.5|4184.5|0
1729478620000|2024-10-21 02:43:40|4192.1|4186.1|4191.8|4185.8|4192.1|4186.1|4191.8|4185.8|0
1729478630000|2024-10-21 02:43:50|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.1|4185.1|0
1729478640000|2024-10-21 02:44:00|4191.8|4185.8|4190.1|4184.1|4191.8|4185.8|4189.8|4183.8|2
1729478650000|2024-10-21 02:44:10|4189.8|4183.8|4189.8|4183.8|4190.1|4184.1|4189.8|4183.8|0
1729478660000|2024-10-21 02:44:20|4189.5|4183.5|4190.8|4184.8|4191.1|4185.1|4189.3|4183.3|1
1729478670000|2024-10-21 02:44:30|4190.5|4184.5|4190.8|4184.8|4190.8|4184.8|4190.1|4184.1|0
1729478680000|2024-10-21 02:44:40|4190.6|4184.6|4191.1|4185.1|4191.1|4185.1|4190.1|4184.1|0
1729478690000|2024-10-21 02:44:50|4191.3|4185.3|4191.1|4185.1|4191.3|4185.3|4190.1|4184.1|0
1729478700000|2024-10-21 02:45:00|4190.8|4184.8|4189.8|4183.8|4191.1|4185.1|4189.8|4183.8|0
1729478710000|2024-10-21 02:45:10|4190.1|4184.1|4189.8|4183.8|4190.1|4184.1|4189.1|4183.1|0
1729478720000|2024-10-21 02:45:20|4189.5|4183.5|4190.1|4184.1|4190.1|4184.1|4189.3|4183.3|0
1729478730000|2024-10-21 02:45:30|4189.8|4183.8|4190.8|4184.8|4191.6|4185.6|4189.8|4183.8|3
1729478740000|2024-10-21 02:45:40|4191.1|4185.1|4192.1|4186.1|4192.1|4186.1|4191.1|4185.1|0
1729478750000|2024-10-21 02:45:50|4191.8|4185.8|4193.1|4187.1|4193.1|4187.1|4191.8|4185.8|0
1729478760000|2024-10-21 02:46:00|4192.8|4186.8|4192.1|4186.1|4193.1|4187.1|4192.1|4186.1|2
1729478770000|2024-10-21 02:46:10|4192.3|4186.3|4193.8|4187.8|4194.1|4188.1|4192.3|4186.3|0
1729478780000|2024-10-21 02:46:20|4194.1|4188.1|4192.8|4186.8|4194.1|4188.1|4192.8|4186.8|0
1729478790000|2024-10-21 02:46:30|4192.3|4186.3|4193.1|4187.1|4193.1|4187.1|4192.1|4186.1|0
1729478800000|2024-10-21 02:46:40|4193.4|4187.4|4193.1|4187.1|4193.8|4187.8|4193.1|4187.1|0
1729478810000|2024-10-21 02:46:50|4192.8|4186.8|4191.8|4185.8|4192.8|4186.8|4191.8|4185.8|0
1729478820000|2024-10-21 02:47:00|4192.1|4186.1|4191.3|4185.3|4192.1|4186.1|4191.3|4185.3|0
1729478830000|2024-10-21 02:47:10|4190.8|4184.8|4189.5|4183.5|4190.8|4184.8|4189.5|4183.5|1
1729478840000|2024-10-21 02:47:20|4189.3|4183.3|4188.3|4182.3|4189.3|4183.3|4188.1|4182.1|0
1729478850000|2024-10-21 02:47:30|4188.9|4182.9|4188.1|4182.1|4188.9|4182.9|4188.1|4182.1|0
1729478860000|2024-10-21 02:47:40|4188.3|4182.3|4189.1|4183.1|4189.6|4183.6|4188.1|4182.1|0
1729478870000|2024-10-21 02:47:50|4188.8|4182.8|4187.1|4181.1|4189.1|4183.1|4187.1|4181.1|2
1729478880000|2024-10-21 02:48:00|4187.4|4181.4|4188.7|4182.7|4188.7|4182.7|4187.4|4181.4|3
1729478890000|2024-10-21 02:48:10|4188.4|4182.4|4188.7|4182.7|4188.7|4182.7|4187.9|4181.9|0
1729478900000|2024-10-21 02:48:20|4188.4|4182.4|4188.4|4182.4|4188.7|4182.7|4187.9|4181.9|0
1729478910000|2024-10-21 02:48:30|4188.1|4182.1|4186.9|4180.9|4188.1|4182.1|4186.9|4180.9|2
1729478920000|2024-10-21 02:48:40|4187.4|4181.4|4188.1|4182.1|4188.1|4182.1|4187.4|4181.4|1
1729478930000|2024-10-21 02:48:50|4188.4|4182.4|4187.7|4181.7|4188.4|4182.4|4187.4|4181.4|0
1729478940000|2024-10-21 02:49:00|4187.9|4181.9|4188.1|4182.1|4188.1|4182.1|4187.7|4181.7|0
1729478950000|2024-10-21 02:49:10|4187.9|4181.9|4186.9|4180.9|4187.9|4181.9|4186.9|4180.9|0
1729478960000|2024-10-21 02:49:20|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4186.9|4180.9|1
1729478970000|2024-10-21 02:49:30|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|0
1729478980000|2024-10-21 02:49:40|4187.9|4181.9|4189.2|4183.2|4189.2|4183.2|4187.9|4181.9|11
1729478990000|2024-10-21 02:49:50|4189.5|4183.5|4190.7|4184.7|4191.4|4185.4|4189.5|4183.5|1
1729479000000|2024-10-21 02:50:00|4191.1|4185.1|4190.7|4184.7|4191.4|4185.4|4190.7|4184.7|0
1729479010000|2024-10-21 02:50:10|4190.9|4184.9|4191.7|4185.7|4191.7|4185.7|4190.9|4184.9|0
1729479020000|2024-10-21 02:50:20|4191.9|4185.9|4192.1|4186.1|4192.4|4186.4|4191.9|4185.9|0
1729479030000|2024-10-21 02:50:30|4192.4|4186.4|4193.1|4187.1|4193.4|4187.4|4192.4|4186.4|0
1729479040000|2024-10-21 02:50:40|4193.4|4187.4|4193.7|4187.7|4193.7|4187.7|4193.4|4187.4|0
1729479050000|2024-10-21 02:50:50|4193.9|4187.9|4194.4|4188.4|4195.1|4189.1|4193.9|4187.9|2
1729479060000|2024-10-21 02:51:00|4194.7|4188.7|4196.1|4190.1|4196.1|4190.1|4194.7|4188.7|0
1729479070000|2024-10-21 02:51:10|4196.7|4190.7|4198.4|4192.4|4198.9|4192.9|4196.7|4190.7|18
1729479080000|2024-10-21 02:51:20|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.9|4191.9|0
1729479090000|2024-10-21 02:51:30|||||||||2
1729479100000|2024-10-21 02:51:40|4198.4|4192.4|4199.1|4193.1|4199.4|4193.4|4198.1|4192.1|1
1729479110000|2024-10-21 02:51:50|4198.9|4192.9|4198.1|4192.1|4198.9|4192.9|4197.9|4191.9|0
1729479120000|2024-10-21 02:52:00|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.6|4191.6|3
1729479130000|2024-10-21 02:52:10|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4197.6|4191.6|5
1729479160000|2024-10-21 02:52:40|4197.9|4191.9|4198.1|4192.1|4198.1|4192.1|4197.9|4191.9|0
1729479170000|2024-10-21 02:52:50|4198.8|4192.8|4199.1|4193.1|4199.3|4193.3|4198.8|4192.8|1
1729479180000|2024-10-21 02:53:00|4199.6|4193.6|4200.6|4194.6|4200.6|4194.6|4199.6|4193.6|2
1729479190000|2024-10-21 02:53:10|4200.4|4194.4|4200.1|4194.1|4200.9|4194.9|4200.1|4194.1|0
1729479220000|2024-10-21 02:53:40|4199.8|4193.8|4199.3|4193.3|4199.8|4193.8|4199.3|4193.3|0
1729479230000|2024-10-21 02:53:50|4199.9|4193.9|4199.6|4193.6|4200.1|4194.1|4199.6|4193.6|0
1729479240000|2024-10-21 02:54:00|4199.3|4193.3|4199.1|4193.1|4199.8|4193.8|4198.1|4192.1|2
1729479250000|2024-10-21 02:54:10|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|0
1729479260000|2024-10-21 02:54:20|4200.6|4194.6|4200.1|4194.1|4200.6|4194.6|4200.1|4194.1|0
1729479280000|2024-10-21 02:54:40|4199.8|4193.8|4199.8|4193.8|4200.1|4194.1|4199.6|4193.6|0
1729479290000|2024-10-21 02:54:50|4200.1|4194.1|4198.7|4192.7|4200.1|4194.1|4198.7|4192.7|1
1729479300000|2024-10-21 02:55:00|4198.1|4192.1|4195.7|4189.7|4198.7|4192.7|4195.1|4189.1|1
1729479310000|2024-10-21 02:55:10|4195.4|4189.4|4195.7|4189.7|4196.2|4190.2|4195.1|4189.1|0
1729479320000|2024-10-21 02:55:20|4195.9|4189.9|4196.2|4190.2|4196.2|4190.2|4195.7|4189.7|0
1729479330000|2024-10-21 02:55:30|4196|4190|4195.7|4189.7|4196.7|4190.7|4195.7|4189.7|1
1729479340000|2024-10-21 02:55:40|4196|4190|4196|4190|4196|4190|4195.7|4189.7|0
1729479350000|2024-10-21 02:55:50|4197.7|4191.7|4196.7|4190.7|4197.7|4191.7|4196.7|4190.7|5
1729479360000|2024-10-21 02:56:00|4196.2|4190.2|4195.7|4189.7|4196.9|4190.9|4195.7|4189.7|1
1729479380000|2024-10-21 02:56:20|4195.4|4189.4|4195.4|4189.4|4195.7|4189.7|4195.1|4189.1|0
1729479390000|2024-10-21 02:56:30|4195.1|4189.1|4195.1|4189.1|4195.7|4189.7|4195.1|4189.1|0
1729479400000|2024-10-21 02:56:40|4195.4|4189.4|4195.7|4189.7|4195.7|4189.7|4195.4|4189.4|0
1729479410000|2024-10-21 02:56:50|4195.4|4189.4|4195.9|4189.9|4195.9|4189.9|4195.4|4189.4|0
1729479430000|2024-10-21 02:57:10|4195.6|4189.6|4195.7|4189.7|4195.7|4189.7|4195.4|4189.4|1
1729479440000|2024-10-21 02:57:20|4195.4|4189.4|4193.5|4187.5|4195.4|4189.4|4193.5|4187.5|1
1729479450000|2024-10-21 02:57:30|4192.9|4186.9|4192.7|4186.7|4193.2|4187.2|4192.7|4186.7|0
1729479460000|2024-10-21 02:57:40|4193.2|4187.2|4194.4|4188.4|4194.4|4188.4|4193.2|4187.2|1
1729479470000|2024-10-21 02:57:50|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.1|4188.1|0
1729479480000|2024-10-21 02:58:00|4195.1|4189.1|4195.9|4189.9|4196.1|4190.1|4195.1|4189.1|0
1729479490000|2024-10-21 02:58:10|4196.1|4190.1|4196.9|4190.9|4196.9|4190.9|4195.9|4189.9|0
1729479500000|2024-10-21 02:58:20|4197.1|4191.1|4196.9|4190.9|4197.4|4191.4|4196.9|4190.9|0
1729479510000|2024-10-21 02:58:30|4196.6|4190.6|4198.1|4192.1|4198.1|4192.1|4196.6|4190.6|1
1729479520000|2024-10-21 02:58:40|4197.9|4191.9|4198.7|4192.7|4198.7|4192.7|4197.9|4191.9|1
1729479530000|2024-10-21 02:58:50|4199.1|4193.1|4198.1|4192.1|4199.1|4193.1|4198.1|4192.1|1
1729479540000|2024-10-21 02:59:00|4197.9|4191.9|4198.7|4192.7|4198.7|4192.7|4196.9|4190.9|0
1729479550000|2024-10-21 02:59:10|4198.1|4192.1|4197.7|4191.7|4198.4|4192.4|4197.7|4191.7|0
1729479560000|2024-10-21 02:59:20|4197.9|4191.9|4198.1|4192.1|4198.1|4192.1|4197.7|4191.7|0
1729479570000|2024-10-21 02:59:30|4197.7|4191.7|4196.9|4190.9|4197.7|4191.7|4196.9|4190.9|0
1729479580000|2024-10-21 02:59:40|4197.4|4191.4|4197.7|4191.7|4198.1|4192.1|4197.4|4191.4|0
1729479590000|2024-10-21 02:59:50|4197.9|4191.9|4198.4|4192.4|4199.1|4193.1|4197.9|4191.9|2
1729479600000|2024-10-21 03:00:00|4198.1|4192.1|4198.4|4192.4|4198.9|4192.9|4197.7|4191.7|0
1729479610000|2024-10-21 03:00:10|4198.7|4192.7|4199.1|4193.1|4199.1|4193.1|4198.4|4192.4|0
1729479620000|2024-10-21 03:00:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.7|4192.7|5
1729479630000|2024-10-21 03:00:30|4198.6|4192.6|4197.9|4191.9|4198.6|4192.6|4197.7|4191.7|0
1729479640000|2024-10-21 03:00:40|4197.7|4191.7|4197.1|4191.1|4197.9|4191.9|4197.1|4191.1|0
1729479660000|2024-10-21 03:01:00|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|2
1729479670000|2024-10-21 03:01:10|4196.4|4190.4|4195.7|4189.7|4196.4|4190.4|4195.1|4189.1|1
1729479680000|2024-10-21 03:01:20|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.7|4189.7|0
1729479690000|2024-10-21 03:01:30|4195.7|4189.7|4195.7|4189.7|4195.9|4189.9|4195.1|4189.1|0
1729479700000|2024-10-21 03:01:40|4195.4|4189.4|4195.9|4189.9|4196.2|4190.2|4195.4|4189.4|0
1729479710000|2024-10-21 03:01:50|4195.4|4189.4|4195.9|4189.9|4195.9|4189.9|4195.4|4189.4|0
1729479720000|2024-10-21 03:02:00|4195.7|4189.7|4196.7|4190.7|4196.9|4190.9|4195.1|4189.1|2
1729479730000|2024-10-21 03:02:10|4196.9|4190.9|4198.4|4192.4|4198.4|4192.4|4196.9|4190.9|2
1729479740000|2024-10-21 03:02:20|4198.1|4192.1|4197.7|4191.7|4198.1|4192.1|4197.7|4191.7|0
1729479750000|2024-10-21 03:02:30|4198.4|4192.4|4197.7|4191.7|4198.4|4192.4|4197.4|4191.4|0
1729479760000|2024-10-21 03:02:40|4197.1|4191.1|4198.4|4192.4|4198.4|4192.4|4197.1|4191.1|0
1729479770000|2024-10-21 03:02:50|4198.1|4192.1|4199.4|4193.4|4199.4|4193.4|4198.1|4192.1|0
1729479780000|2024-10-21 03:03:00|4199.1|4193.1|4199.9|4193.9|4199.9|4193.9|4199.1|4193.1|0
1729479790000|2024-10-21 03:03:10|4199.7|4193.7|4199.1|4193.1|4199.7|4193.7|4198.7|4192.7|0
1729479800000|2024-10-21 03:03:20|4198.9|4192.9|4197.7|4191.7|4198.9|4192.9|4197.7|4191.7|0
1729479810000|2024-10-21 03:03:30|4197.4|4191.4|4198.1|4192.1|4198.9|4192.9|4197.4|4191.4|1
1729479820000|2024-10-21 03:03:40|4198.4|4192.4|4198.1|4192.1|4198.7|4192.7|4198.1|4192.1|0
1729479830000|2024-10-21 03:03:50|4198.4|4192.4|4198.4|4192.4|4199.1|4193.1|4197.7|4191.7|0
1729479840000|2024-10-21 03:04:00|4198.7|4192.7|4197.7|4191.7|4199.4|4193.4|4197.4|4191.4|0
1729479850000|2024-10-21 03:04:10|4197.9|4191.9|4196.9|4190.9|4197.9|4191.9|4196.9|4190.9|0
1729479860000|2024-10-21 03:04:20|4197.1|4191.1|4197.4|4191.4|4197.7|4191.7|4197.1|4191.1|0
1729479870000|2024-10-21 03:04:30|4196.7|4190.7|4197.4|4191.4|4197.7|4191.7|4196.7|4190.7|0
1729479880000|2024-10-21 03:04:40|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1729479890000|2024-10-21 03:04:50|4197.9|4191.9|4197.7|4191.7|4198.4|4192.4|4197.7|4191.7|1
1729479900000|2024-10-21 03:05:00|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|0
1729479910000|2024-10-21 03:05:10|4197.4|4191.4|4197.4|4191.4|4197.7|4191.7|4197.4|4191.4|0
1729479920000|2024-10-21 03:05:20|4197.1|4191.1|4197.4|4191.4|4197.4|4191.4|4197.1|4191.1|0
1729479930000|2024-10-21 03:05:30|4197.1|4191.1|4197.7|4191.7|4197.7|4191.7|4196.9|4190.9|0
1729479950000|2024-10-21 03:05:50|4197.9|4191.9|4198.2|4192.2|4198.2|4192.2|4197.7|4191.7|0
1729479960000|2024-10-21 03:06:00|4197.9|4191.9|4197.7|4191.7|4198.2|4192.2|4197.4|4191.4|0
1729479970000|2024-10-21 03:06:10|4197.1|4191.1|4197.9|4191.9|4198.2|4192.2|4197.1|4191.1|0
1729479980000|2024-10-21 03:06:20|4198.2|4192.2|4197.7|4191.7|4198.2|4192.2|4197.4|4191.4|0
1729479990000|2024-10-21 03:06:30|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|0
1729480000000|2024-10-21 03:06:40|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.1|4191.1|0
1729480010000|2024-10-21 03:06:50|4197.7|4191.7|4197.9|4191.9|4197.9|4191.9|4197.4|4191.4|0
1729480020000|2024-10-21 03:07:00|4198.2|4192.2|4198.4|4192.4|4198.9|4192.9|4198.2|4192.2|1
1729480030000|2024-10-21 03:07:10|4198.7|4192.7|4198.7|4192.7|4199.2|4193.2|4198.7|4192.7|1
1729480040000|2024-10-21 03:07:20|4198.4|4192.4|4198.7|4192.7|4198.7|4192.7|4197.7|4191.7|0
1729480050000|2024-10-21 03:07:30|4198.4|4192.4|4198.4|4192.4|4198.7|4192.7|4197.9|4191.9|0
1729480060000|2024-10-21 03:07:40|4197.9|4191.9|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|0
1729480070000|2024-10-21 03:07:50|4197.4|4191.4|4197.4|4191.4|4197.9|4191.9|4196.9|4190.9|0
1729480080000|2024-10-21 03:08:00|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|0
1729480090000|2024-10-21 03:08:10|4197.9|4191.9|4197.4|4191.4|4198.2|4192.2|4197.4|4191.4|0
1729480100000|2024-10-21 03:08:20|4197.1|4191.1|4197.1|4191.1|4197.7|4191.7|4197.1|4191.1|0
1729480110000|2024-10-21 03:08:30|4196.9|4190.9|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|0
1729480120000|2024-10-21 03:08:40|4197.4|4191.4|4198.4|4192.4|4198.4|4192.4|4197.4|4191.4|0
1729480130000|2024-10-21 03:08:50|4198.7|4192.7|4199.4|4193.4|4199.9|4193.9|4198.7|4192.7|1
1729480140000|2024-10-21 03:09:00|4199.1|4193.1|4199.4|4193.4|4199.7|4193.7|4199.1|4193.1|0
1729480150000|2024-10-21 03:09:10|4199.7|4193.7|4199.1|4193.1|4199.7|4193.7|4198.9|4192.9|0
1729480160000|2024-10-21 03:09:20|4199.4|4193.4|4200.4|4194.4|4200.7|4194.7|4199.4|4193.4|1
1729480170000|2024-10-21 03:09:30|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|0
1729480180000|2024-10-21 03:09:40|4200.4|4194.4|4199.1|4193.1|4200.4|4194.4|4199.1|4193.1|1
1729480190000|2024-10-21 03:09:50|4198.7|4192.7|4200.1|4194.1|4200.1|4194.1|4198.7|4192.7|4
1729480200000|2024-10-21 03:10:00|4199.9|4193.9|4199.4|4193.4|4200.1|4194.1|4199.4|4193.4|0
1729480210000|2024-10-21 03:10:10|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1729480220000|2024-10-21 03:10:20|4199.7|4193.7|4199.1|4193.1|4199.7|4193.7|4199.1|4193.1|2
1729480230000|2024-10-21 03:10:30|4199.4|4193.4|4199.1|4193.1|4199.4|4193.4|4199.1|4193.1|0
1729480240000|2024-10-21 03:10:40|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1729480250000|2024-10-21 03:10:50|4198.4|4192.4|4198.4|4192.4|4198.7|4192.7|4198.4|4192.4|1
1729480260000|2024-10-21 03:11:00|4197.1|4191.1|4198.7|4192.7|4199.1|4193.1|4196.9|4190.9|3
1729480270000|2024-10-21 03:11:10|4198.4|4192.4|4198.1|4192.1|4199.1|4193.1|4197.9|4191.9|2
1729480280000|2024-10-21 03:11:20|4197.9|4191.9|4198.1|4192.1|4198.1|4192.1|4197.9|4191.9|0
1729480290000|2024-10-21 03:11:30|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.1|4192.1|0
1729480310000|2024-10-21 03:11:50|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|1
1729480320000|2024-10-21 03:12:00|4197.9|4191.9|4198.1|4192.1|4198.1|4192.1|4197.9|4191.9|1
1729480330000|2024-10-21 03:12:10|4197.9|4191.9|4197.1|4191.1|4197.9|4191.9|4196.8|4190.8|1
1729480340000|2024-10-21 03:12:20|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|1
1729480350000|2024-10-21 03:12:30|4196.7|4190.7|4196.1|4190.1|4196.7|4190.7|4196.1|4190.1|0
1729480370000|2024-10-21 03:12:50|4195.6|4189.6|4195.1|4189.1|4195.9|4189.9|4195.1|4189.1|1
1729480380000|2024-10-21 03:13:00|4195.6|4189.6|4194.4|4188.4|4195.6|4189.6|4194.1|4188.1|1
1729480400000|2024-10-21 03:13:20|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.4|4188.4|0
1729480410000|2024-10-21 03:13:30|4194.4|4188.4|4194.4|4188.4|4194.6|4188.6|4194.1|4188.1|0
1729480420000|2024-10-21 03:13:40|4194.1|4188.1|4193.4|4187.4|4194.1|4188.1|4193.4|4187.4|5
1729480430000|2024-10-21 03:13:50|4193.6|4187.6|4194.2|4188.2|4194.2|4188.2|4193.6|4187.6|0
1729480440000|2024-10-21 03:14:00|4193.9|4187.9|4193.9|4187.9|4194.2|4188.2|4193.9|4187.9|0
1729480450000|2024-10-21 03:14:10|4193.7|4187.7|4192.7|4186.7|4193.7|4187.7|4192.7|4186.7|1
1729480460000|2024-10-21 03:14:20|4192.4|4186.4|4191.1|4185.1|4192.7|4186.7|4191.1|4185.1|0
1729480470000|2024-10-21 03:14:30|4191.4|4185.4|4192.1|4186.1|4192.4|4186.4|4191.4|4185.4|0
1729480480000|2024-10-21 03:14:40|4192.4|4186.4|4193.1|4187.1|4193.1|4187.1|4192.1|4186.1|0
1729480490000|2024-10-21 03:14:50|4193.3|4187.3|4194.5|4188.5|4194.8|4188.8|4193.3|4187.3|5
1729480500000|2024-10-21 03:15:00|4195.5|4189.5|4194.5|4188.5|4195.5|4189.5|4193.8|4187.8|0
1729480520000|2024-10-21 03:15:20|4192.1|4186.1|4191.1|4185.1|4192.1|4186.1|4191.1|4185.1|10
1729480540000|2024-10-21 03:15:40|4190.5|4184.5|4190.5|4184.5|4191.1|4185.1|4190.3|4184.3|0
1729480550000|2024-10-21 03:15:50|4190.8|4184.8|4190.8|4184.8|4191.3|4185.3|4190.5|4184.5|1
1729480560000|2024-10-21 03:16:00|4191.1|4185.1|4191.5|4185.5|4191.8|4185.8|4191.1|4185.1|0
1729480570000|2024-10-21 03:16:10|4192.1|4186.1|4191.5|4185.5|4192.1|4186.1|4191.3|4185.3|0
1729480580000|2024-10-21 03:16:20|4192.5|4186.5|4192.8|4186.8|4193.1|4187.1|4192.5|4186.5|0
1729480590000|2024-10-21 03:16:30|4192.5|4186.5|4191.8|4185.8|4192.5|4186.5|4191.5|4185.5|0
1729480600000|2024-10-21 03:16:40|4192.1|4186.1|4192.5|4186.5|4192.5|4186.5|4191.8|4185.8|0
1729480610000|2024-10-21 03:16:50|4191.8|4185.8|4191.1|4185.1|4192.1|4186.1|4191.1|4185.1|0
1729480620000|2024-10-21 03:17:00|4191.5|4185.5|4191.8|4185.8|4192.1|4186.1|4191.5|4185.5|0
1729480630000|2024-10-21 03:17:10|4192.1|4186.1|4191.8|4185.8|4192.8|4186.8|4191.5|4185.5|1
1729480640000|2024-10-21 03:17:20|4192.1|4186.1|4192.1|4186.1|4192.3|4186.3|4192.1|4186.1|0
1729480650000|2024-10-21 03:17:30|4191.8|4185.8|4191.1|4185.1|4192.1|4186.1|4190.8|4184.8|0
1729480660000|2024-10-21 03:17:40|4190.5|4184.5|4190.3|4184.3|4190.5|4184.5|4190.3|4184.3|1
1729480670000|2024-10-21 03:17:50|4190.1|4184.1|4189.8|4183.8|4190.1|4184.1|4189.8|4183.8|0
1729480680000|2024-10-21 03:18:00|4190.1|4184.1|4191.1|4185.1|4192.1|4186.1|4190.1|4184.1|4
1729480690000|2024-10-21 03:18:10|4191.3|4185.3|4192.3|4186.3|4192.3|4186.3|4191.3|4185.3|0
1729480700000|2024-10-21 03:18:20|4192.1|4186.1|4192.1|4186.1|4192.3|4186.3|4192.1|4186.1|0
1729480710000|2024-10-21 03:18:30|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|0
1729480720000|2024-10-21 03:18:40|4192.1|4186.1|4192.1|4186.1|4192.5|4186.5|4192.1|4186.1|0
1729480730000|2024-10-21 03:18:50|4192.3|4186.3|4192.1|4186.1|4192.8|4186.8|4192.1|4186.1|0
1729480740000|2024-10-21 03:19:00|4191.8|4185.8|4192.5|4186.5|4192.5|4186.5|4191.8|4185.8|0
1729480750000|2024-10-21 03:19:10|4192.1|4186.1|4193.5|4187.5|4193.5|4187.5|4192.1|4186.1|0
1729480760000|2024-10-21 03:19:20|4193.8|4187.8|4194.5|4188.5|4195.3|4189.3|4193.8|4187.8|4
1729480770000|2024-10-21 03:19:30|4194.8|4188.8|4196.1|4190.1|4196.1|4190.1|4194.5|4188.5|0
1729480780000|2024-10-21 03:19:40|4195.8|4189.8|4196.1|4190.1|4196.1|4190.1|4195.5|4189.5|0
1729480790000|2024-10-21 03:19:50|4196.5|4190.5|4196.5|4190.5|4197.1|4191.1|4196.1|4190.1|3
1729480800000|2024-10-21 03:20:00|4196.8|4190.8|4198.1|4192.1|4198.1|4192.1|4196.8|4190.8|0
1729480810000|2024-10-21 03:20:10|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1729480830000|2024-10-21 03:20:30|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4196.8|4190.8|0
1729480840000|2024-10-21 03:20:40|4196.5|4190.5|4197.1|4191.1|4197.1|4191.1|4196.5|4190.5|0
1729480850000|2024-10-21 03:20:50|4196.8|4190.8|4196.1|4190.1|4196.8|4190.8|4196.1|4190.1|0
1729480860000|2024-10-21 03:21:00|4196.5|4190.5|4196.1|4190.1|4196.5|4190.5|4195.5|4189.5|0
1729480870000|2024-10-21 03:21:10|4196.3|4190.3|4196.5|4190.5|4196.5|4190.5|4196.1|4190.1|0
1729480880000|2024-10-21 03:21:20|4198.5|4192.5|4199.1|4193.1|4199.1|4193.1|4198.5|4192.5|1
1729480890000|2024-10-21 03:21:30|4199.3|4193.3|4199.1|4193.1|4199.3|4193.3|4199.1|4193.1|0
1729480900000|2024-10-21 03:21:40|4198.8|4192.8|4198.5|4192.5|4198.8|4192.8|4198.1|4192.1|1
1729480910000|2024-10-21 03:21:50|4198.3|4192.3|4198.1|4192.1|4198.5|4192.5|4198.1|4192.1|1
1729480920000|2024-10-21 03:22:00|4197.8|4191.8|4198.5|4192.5|4198.5|4192.5|4197.8|4191.8|0
1729480930000|2024-10-21 03:22:10|4199.1|4193.1|4199.3|4193.3|4199.3|4193.3|4199.1|4193.1|0
1729480940000|2024-10-21 03:22:20|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|1
1729480970000|2024-10-21 03:22:50|4198.8|4192.8|4199.1|4193.1|4199.1|4193.1|4198.8|4192.8|0
1729480990000|2024-10-21 03:23:10|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4197.8|4191.8|1
1729481000000|2024-10-21 03:23:20|4197.8|4191.8|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|0
1729481010000|2024-10-21 03:23:30|4197.5|4191.5|4197.1|4191.1|4197.5|4191.5|4197.1|4191.1|0
1729481020000|2024-10-21 03:23:40|4196.8|4190.8|4196.1|4190.1|4196.8|4190.8|4196.1|4190.1|0
1729481030000|2024-10-21 03:23:50|4196.3|4190.3|4196.1|4190.1|4196.8|4190.8|4196.1|4190.1|0
1729481040000|2024-10-21 03:24:00|4196.3|4190.3|4195.8|4189.8|4196.3|4190.3|4194.8|4188.8|1
1729481050000|2024-10-21 03:24:10|4195.3|4189.3|4195.8|4189.8|4196.1|4190.1|4195.3|4189.3|0
1729481060000|2024-10-21 03:24:20|4194.8|4188.8|4194.1|4188.1|4194.8|4188.8|4194.1|4188.1|2
1729481070000|2024-10-21 03:24:30|4193.8|4187.8|4192.8|4186.8|4193.8|4187.8|4192.8|4186.8|0
1729481080000|2024-10-21 03:24:40|4192.5|4186.5|4192.8|4186.8|4192.8|4186.8|4192.5|4186.5|0
1729481090000|2024-10-21 03:24:50|4192.5|4186.5|4193|4187|4193|4187|4192.5|4186.5|1
1729481100000|2024-10-21 03:25:00|4193.3|4187.3|4193.8|4187.8|4193.8|4187.8|4192.5|4186.5|1
1729481110000|2024-10-21 03:25:10|4194.1|4188.1|4193.8|4187.8|4194.1|4188.1|4193.1|4187.1|0
1729481120000|2024-10-21 03:25:20|4194.1|4188.1|4193.4|4187.4|4194.1|4188.1|4193.4|4187.4|0
1729481130000|2024-10-21 03:25:30|4193.1|4187.1|4193.8|4187.8|4193.8|4187.8|4193.1|4187.1|0
1729481140000|2024-10-21 03:25:40|4193.6|4187.6|4193.4|4187.4|4193.6|4187.6|4193.4|4187.4|0
1729481150000|2024-10-21 03:25:50|4193.6|4187.6|4195.1|4189.1|4195.1|4189.1|4193.6|4187.6|0
1729481160000|2024-10-21 03:26:00|4194.8|4188.8|4195.1|4189.1|4195.1|4189.1|4194.1|4188.1|0
1729481170000|2024-10-21 03:26:10|4195.3|4189.3|4196.1|4190.1|4196.3|4190.3|4195.3|4189.3|1
1729481180000|2024-10-21 03:26:20|4196.3|4190.3|4195.1|4189.1|4196.3|4190.3|4195.1|4189.1|0
1729481190000|2024-10-21 03:26:30|4194.8|4188.8|4195.1|4189.1|4195.1|4189.1|4194.8|4188.8|0
1729481200000|2024-10-21 03:26:40|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|0
1729481210000|2024-10-21 03:26:50|4194.3|4188.3|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|1
1729481220000|2024-10-21 03:27:00|4193.6|4187.6|4193.1|4187.1|4193.6|4187.6|4193.1|4187.1|0
1729481240000|2024-10-21 03:27:20|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|0
1729481250000|2024-10-21 03:27:30|4193.1|4187.1|4194.1|4188.1|4194.1|4188.1|4193.1|4187.1|0
1729481260000|2024-10-21 03:27:40|4194.5|4188.5|4195.1|4189.1|4195.1|4189.1|4194.5|4188.5|0
1729481270000|2024-10-21 03:27:50|4194.8|4188.8|4195.3|4189.3|4195.3|4189.3|4194.6|4188.6|0
1729481280000|2024-10-21 03:28:00|4195.6|4189.6|4195.1|4189.1|4195.6|4189.6|4195.1|4189.1|0
1729481290000|2024-10-21 03:28:10|4194.8|4188.8|4195.1|4189.1|4195.1|4189.1|4194.8|4188.8|0
1729481300000|2024-10-21 03:28:20|4194.8|4188.8|4194.1|4188.1|4194.8|4188.8|4194.1|4188.1|0
1729481310000|2024-10-21 03:28:30|4194.3|4188.3|4195.1|4189.1|4195.1|4189.1|4194.1|4188.1|0
1729481320000|2024-10-21 03:28:40|4194.8|4188.8|4195.1|4189.1|4195.3|4189.3|4194.8|4188.8|0
1729481330000|2024-10-21 03:28:50|4195.3|4189.3|4195.1|4189.1|4195.4|4189.4|4195.1|4189.1|1
1729481340000|2024-10-21 03:29:00|4195.4|4189.4|4196.7|4190.7|4196.9|4190.9|4195.1|4189.1|1
1729481350000|2024-10-21 03:29:10|4196.1|4190.1|4196.4|4190.4|4196.4|4190.4|4196.1|4190.1|0
1729481360000|2024-10-21 03:29:20|4196.7|4190.7|4197.9|4191.9|4197.9|4191.9|4196.4|4190.4|0
1729481370000|2024-10-21 03:29:30|4198.4|4192.4|4199.4|4193.4|4199.7|4193.7|4198.2|4192.2|0
1729481380000|2024-10-21 03:29:40|4199.7|4193.7|4199.7|4193.7|4199.9|4193.9|4199.2|4193.2|2
1729481390000|2024-10-21 03:29:50|4199.4|4193.4|4198.9|4192.9|4199.7|4193.7|4198.4|4192.4|1
1729481400000|2024-10-21 03:30:00|4199.7|4193.7|4199.4|4193.4|4199.7|4193.7|4199.4|4193.4|1
1729481410000|2024-10-21 03:30:10|4199.1|4193.1|4199.4|4193.4|4199.4|4193.4|4199.1|4193.1|0
1729481430000|2024-10-21 03:30:30|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1729481450000|2024-10-21 03:30:50|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|1
1729481460000|2024-10-21 03:31:00|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1729481470000|2024-10-21 03:31:10|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729481490000|2024-10-21 03:31:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1729481510000|2024-10-21 03:31:50|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729481520000|2024-10-21 03:32:00|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1729481530000|2024-10-21 03:32:10|4199.7|4193.7|4199.4|4193.4|4199.7|4193.7|4199.4|4193.4|0
1729481550000|2024-10-21 03:32:30|4199.7|4193.7|4199.4|4193.4|4200.2|4194.2|4199.4|4193.4|2
1729481560000|2024-10-21 03:32:40|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729481570000|2024-10-21 03:32:50|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|0
1729481590000|2024-10-21 03:33:10|4199.9|4193.9|4200.2|4194.2|4200.2|4194.2|4199.9|4193.9|0
1729481620000|2024-10-21 03:33:40|4200|4194|4199.5|4193.5|4200|4194|4199.2|4193.2|1
1729481630000|2024-10-21 03:33:50|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729481640000|2024-10-21 03:34:00|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1729481650000|2024-10-21 03:34:10|4199.2|4193.2|4199.3|4193.3|4199.3|4193.3|4199|4193|0
1729481660000|2024-10-21 03:34:20|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1729481670000|2024-10-21 03:34:30|4199|4193|4198.5|4192.5|4199|4193|4198.5|4192.5|2
1729481680000|2024-10-21 03:34:40|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1729481690000|2024-10-21 03:34:50|4198.5|4192.5|4198.7|4192.7|4198.7|4192.7|4198.5|4192.5|2
1729481710000|2024-10-21 03:35:10|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|0
1729481730000|2024-10-21 03:35:30|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1729481740000|2024-10-21 03:35:40|4198.9|4192.9|4199.7|4193.7|4199.7|4193.7|4198.9|4192.9|2
1729481750000|2024-10-21 03:35:50|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1729481760000|2024-10-21 03:36:00|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|1
1729481790000|2024-10-21 03:36:30|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|0
1729481880000|2024-10-21 03:38:00|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1729481890000|2024-10-21 03:38:10|4199.7|4193.7|4200.2|4194.2|4200.2|4194.2|4199.7|4193.7|1
1729481920000|2024-10-21 03:38:40|4200.5|4194.5|4201.2|4195.2|4201.2|4195.2|4200.5|4194.5|1
1729481990000|2024-10-21 03:39:50|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4200.5|4194.5|7
1729482000000|2024-10-21 03:40:00|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|1
1729482020000|2024-10-21 03:40:20|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|5
1729482060000|2024-10-21 03:41:00|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1729482080000|2024-10-21 03:41:20|4200.4|4194.4|4200.7|4194.7|4200.7|4194.7|4199.9|4193.9|1
1729482100000|2024-10-21 03:41:40|4200.4|4194.4|4200.7|4194.7|4200.7|4194.7|4200.4|4194.4|0
1729482110000|2024-10-21 03:41:50|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4199.9|4193.9|0
1729482120000|2024-10-21 03:42:00|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1729482140000|2024-10-21 03:42:20|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|0
1729482150000|2024-10-21 03:42:30|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1729482160000|2024-10-21 03:42:40|4201.4|4195.4|4201.7|4195.7|4201.7|4195.7|4201.4|4195.4|0
1729482200000|2024-10-21 03:43:20|4201.4|4195.4|4201.7|4195.7|4201.7|4195.7|4201.4|4195.4|0
1729482210000|2024-10-21 03:43:30|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|0
1729482220000|2024-10-21 03:43:40|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1729482230000|2024-10-21 03:43:50|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|1
1729482250000|2024-10-21 03:44:10|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.4|4195.4|0
1729482260000|2024-10-21 03:44:20|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|0
1729482270000|2024-10-21 03:44:30|4201.9|4195.9|4201.7|4195.7|4202|4196|4201.7|4195.7|2
1729482280000|2024-10-21 03:44:40|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|0
1729482290000|2024-10-21 03:44:50|4203.6|4197.6|4204.2|4198.2|4204.2|4198.2|4203.6|4197.6|5
1729482300000|2024-10-21 03:45:00|4203.9|4197.9|4203.7|4197.7|4203.9|4197.9|4203.2|4197.2|5
1729482320000|2024-10-21 03:45:20|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|6
1729482360000|2024-10-21 03:46:00|4203.7|4197.7|4204.2|4198.2|4204.2|4198.2|4203.7|4197.7|0
1729482400000|2024-10-21 03:46:40|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4
1729482410000|2024-10-21 03:46:50|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|0
1729482420000|2024-10-21 03:47:00|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|1
1729482450000|2024-10-21 03:47:30|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1729482470000|2024-10-21 03:47:50|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1729482490000|2024-10-21 03:48:10|4201.4|4195.4|4200.9|4194.9|4201.4|4195.4|4200.9|4194.9|0
1729482500000|2024-10-21 03:48:20|4200.7|4194.7|4199.9|4193.9|4200.7|4194.7|4199.9|4193.9|1
1729482510000|2024-10-21 03:48:30|4200.2|4194.2|4200.2|4194.2|4200.7|4194.7|4199.7|4193.7|0
1729482520000|2024-10-21 03:48:40|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729482550000|2024-10-21 03:49:10|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1729482560000|2024-10-21 03:49:20|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1729482580000|2024-10-21 03:49:40|4198.1|4192.1|4197.7|4191.7|4198.1|4192.1|4197.7|4191.7|0
1729482590000|2024-10-21 03:49:50|4197.5|4191.5|4198.7|4192.7|4198.7|4192.7|4197.5|4191.5|3
1729482610000|2024-10-21 03:50:10|4198.4|4192.4|4198.7|4192.7|4198.7|4192.7|4198.1|4192.1|0
1729482630000|2024-10-21 03:50:30|4198.4|4192.4|4198.7|4192.7|4198.7|4192.7|4198.1|4192.1|0
1729482640000|2024-10-21 03:50:40|4198.4|4192.4|4198.7|4192.7|4198.7|4192.7|4198.4|4192.4|0
1729482650000|2024-10-21 03:50:50|4197.9|4191.9|4198.2|4192.2|4198.2|4192.2|4197.9|4191.9|1
1729482690000|2024-10-21 03:51:30|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|1
1729482780000|2024-10-21 03:53:00|4198.2|4192.2|4198.9|4192.9|4198.9|4192.9|4198.2|4192.2|1
1729482790000|2024-10-21 03:53:10|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4
1729482810000|2024-10-21 03:53:30|4197.8|4191.8|4197.3|4191.3|4197.8|4191.8|4197.3|4191.3|1
1729482820000|2024-10-21 03:53:40|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1729482830000|2024-10-21 03:53:50|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|0
1729482840000|2024-10-21 03:54:00|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1729482850000|2024-10-21 03:54:10|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1729482860000|2024-10-21 03:54:20|4196.9|4190.9|4197.2|4191.2|4197.2|4191.2|4196.9|4190.9|0
1729482870000|2024-10-21 03:54:30|4197.6|4191.6|4198.9|4192.9|4198.9|4192.9|4197.6|4191.6|2
1729482890000|2024-10-21 03:54:50|4199.7|4193.7|4198.9|4192.9|4199.7|4193.7|4198.9|4192.9|4
1729482920000|2024-10-21 03:55:20|4199.4|4193.4|4199.1|4193.1|4199.7|4193.7|4199.1|4193.1|3
1729482930000|2024-10-21 03:55:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1729482940000|2024-10-21 03:55:40|4198.9|4192.9|4199.7|4193.7|4199.9|4193.9|4198.7|4192.7|3
1729482990000|2024-10-21 03:56:30|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|0
1729483030000|2024-10-21 03:57:10|4199.1|4193.1|4199.7|4193.7|4199.9|4193.9|4198.9|4192.9|1
1729483080000|2024-10-21 03:58:00|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1729483090000|2024-10-21 03:58:10|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|1
1729483100000|2024-10-21 03:58:20|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|0
1729483110000|2024-10-21 03:58:30|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1729483120000|2024-10-21 03:58:40|4200.4|4194.4|4200.7|4194.7|4200.7|4194.7|4200.4|4194.4|0
1729483140000|2024-10-21 03:59:00|4200.4|4194.4|4200.7|4194.7|4200.7|4194.7|4200.4|4194.4|0
1729483160000|2024-10-21 03:59:20|4200.9|4194.9|4200.7|4194.7|4200.9|4194.9|4200.7|4194.7|0
1729483180000|2024-10-21 03:59:40|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1729483190000|2024-10-21 03:59:50|4201.1|4195.1|4201.7|4195.7|4201.7|4195.7|4201.1|4195.1|2
1729483200000|2024-10-21 04:00:00|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|0
1729483210000|2024-10-21 04:00:10|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1729483220000|2024-10-21 04:00:20|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1729483250000|2024-10-21 04:00:50|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|1
1729483290000|2024-10-21 04:01:30|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1729483320000|2024-10-21 04:02:00|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1729483350000|2024-10-21 04:02:30|4200.9|4194.9|4201.1|4195.1|4201.1|4195.1|4200.9|4194.9|1
1729483360000|2024-10-21 04:02:40|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1729483370000|2024-10-21 04:02:50|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|0
1729483380000|2024-10-21 04:03:00|4201.4|4195.4|4200.7|4194.7|4201.4|4195.4|4200.7|4194.7|0
1729483400000|2024-10-21 04:03:20|4199.7|4193.7|4199.7|4193.7|4199.9|4193.9|4199.7|4193.7|0
1729483430000|2024-10-21 04:03:50|4199.1|4193.1|4199.4|4193.4|4199.4|4193.4|4199.1|4193.1|0
1729483440000|2024-10-21 04:04:00|4199.1|4193.1|4199.4|4193.4|4199.4|4193.4|4199.1|4193.1|0
1729483450000|2024-10-21 04:04:10|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729483460000|2024-10-21 04:04:20|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1729483470000|2024-10-21 04:04:30|4199.4|4193.4|4199.1|4193.1|4199.7|4193.7|4198.9|4192.9|0
1729483480000|2024-10-21 04:04:40|4198.9|4192.9|4198.9|4192.9|4199.1|4193.1|4198.9|4192.9|0
1729483490000|2024-10-21 04:04:50|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4198.9|4192.9|0
1729483500000|2024-10-21 04:05:00|4198.9|4192.9|4199.1|4193.1|4199.4|4193.4|4198.9|4192.9|1
1729483510000|2024-10-21 04:05:10|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1729483520000|2024-10-21 04:05:20|4198.4|4192.4|4198.7|4192.7|4198.7|4192.7|4198.4|4192.4|0
1729483530000|2024-10-21 04:05:30|4198.4|4192.4|4197.7|4191.7|4198.4|4192.4|4197.7|4191.7|0
1729483560000|2024-10-21 04:06:00|4197.1|4191.1|4197.7|4191.7|4197.7|4191.7|4197.1|4191.1|0
1729483570000|2024-10-21 04:06:10|4197.4|4191.4|4197.2|4191.2|4197.4|4191.4|4197.2|4191.2|0
1729483620000|2024-10-21 04:07:00|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1729483640000|2024-10-21 04:07:20|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.1|4190.1|0
1729483650000|2024-10-21 04:07:30|4196.2|4190.2|4195.7|4189.7|4196.2|4190.2|4195.7|4189.7|0
1729483670000|2024-10-21 04:07:50|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|0
1729483680000|2024-10-21 04:08:00|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|1
1729483690000|2024-10-21 04:08:10|4196.1|4190.1|4195.9|4189.9|4196.4|4190.4|4195.9|4189.9|0
1729483700000|2024-10-21 04:08:20|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|0
1729483710000|2024-10-21 04:08:30|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|0
1729483740000|2024-10-21 04:09:00|4196.1|4190.1|4196.7|4190.7|4196.7|4190.7|4196.1|4190.1|0
1729483760000|2024-10-21 04:09:20|4196.5|4190.5|4195.9|4189.9|4196.5|4190.5|4195.9|4189.9|0
1729483770000|2024-10-21 04:09:30|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|0
1729483780000|2024-10-21 04:09:40|4195.4|4189.4|4195.7|4189.7|4195.7|4189.7|4195.4|4189.4|2
1729483790000|2024-10-21 04:09:50|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|0
1729483800000|2024-10-21 04:10:00|4196.2|4190.2|4196.4|4190.4|4196.4|4190.4|4196.2|4190.2|2
1729483810000|2024-10-21 04:10:10|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1729483820000|2024-10-21 04:10:20|4197.9|4191.9|4197.1|4191.1|4197.9|4191.9|4196.7|4190.7|6
1729483840000|2024-10-21 04:10:40|4196.7|4190.7|4196.7|4190.7|4197.1|4191.1|4196.7|4190.7|0
1729483850000|2024-10-21 04:10:50|4196.9|4190.9|4197.1|4191.1|4197.1|4191.1|4196.9|4190.9|0
1729483860000|2024-10-21 04:11:00|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|0
1729483900000|2024-10-21 04:11:40|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|0
1729483910000|2024-10-21 04:11:50|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|0
1729483930000|2024-10-21 04:12:10|4197.9|4191.9|4198.7|4192.7|4198.7|4192.7|4197.9|4191.9|3
1729483970000|2024-10-21 04:12:50|4198.1|4192.1|4198.1|4192.1|4198.7|4192.7|4198.1|4192.1|0
1729483990000|2024-10-21 04:13:10|4197.9|4191.9|4198.7|4192.7|4198.7|4192.7|4197.7|4191.7|1
1729484040000|2024-10-21 04:14:00|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1729484050000|2024-10-21 04:14:10|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1729484070000|2024-10-21 04:14:30|4198.9|4192.9|4198.7|4192.7|4198.9|4192.9|4198.7|4192.7|0
1729484080000|2024-10-21 04:14:40|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1729484100000|2024-10-21 04:15:00|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1729484110000|2024-10-21 04:15:10|4198.1|4192.1|4198.4|4192.4|4198.4|4192.4|4198.1|4192.1|0
1729484120000|2024-10-21 04:15:20|4198.1|4192.1|4197.7|4191.7|4198.1|4192.1|4197.7|4191.7|0
1729484130000|2024-10-21 04:15:30|4197.9|4191.9|4197.9|4191.9|4198.4|4192.4|4197.7|4191.7|0
1729484180000|2024-10-21 04:16:20|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|1
1729484190000|2024-10-21 04:16:30|4197.7|4191.7|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|0
1729484200000|2024-10-21 04:16:40|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|0
1729484210000|2024-10-21 04:16:50|4197.7|4191.7|4197.7|4191.7|4197.9|4191.9|4197.4|4191.4|1
1729484230000|2024-10-21 04:17:10|4196|4190|4195.7|4189.7|4196|4190|4195.7|4189.7|4
1729484240000|2024-10-21 04:17:20|4195.9|4189.9|4195.7|4189.7|4195.9|4189.9|4195.7|4189.7|1
1729484310000|2024-10-21 04:18:30|4195.1|4189.1|4194.9|4188.9|4195.1|4189.1|4194.9|4188.9|1
1729484330000|2024-10-21 04:18:50|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|0
1729484340000|2024-10-21 04:19:00|4195.7|4189.7|4194.9|4188.9|4195.7|4189.7|4194.9|4188.9|6
1729484370000|2024-10-21 04:19:30|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4194.9|4188.9|2
1729484390000|2024-10-21 04:19:50|4195.5|4189.5|4195.7|4189.7|4195.7|4189.7|4195.5|4189.5|1
1729484400000|2024-10-21 04:20:00|4194.9|4188.9|4195.7|4189.7|4195.7|4189.7|4194.9|4188.9|1
1729484410000|2024-10-21 04:20:10|||||||||1
1729484420000|2024-10-21 04:20:20|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|0
1729484430000|2024-10-21 04:20:30|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|1
1729484450000|2024-10-21 04:20:50|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|2
1729484460000|2024-10-21 04:21:00|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1729484490000|2024-10-21 04:21:30|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|1
1729484510000|2024-10-21 04:21:50|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|7
1729484530000|2024-10-21 04:22:10|4195.4|4189.4|4195.7|4189.7|4195.7|4189.7|4195.4|4189.4|2
1729484560000|2024-10-21 04:22:40|4195.9|4189.9|4195.7|4189.7|4195.9|4189.9|4195.4|4189.4|1
1729484570000|2024-10-21 04:22:50|4196.2|4190.2|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|4
1729484600000|2024-10-21 04:23:20|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1729484610000|2024-10-21 04:23:30|4196.2|4190.2|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|0
1729484620000|2024-10-21 04:23:40|4196.4|4190.4|4196.4|4190.4|4196.7|4190.7|4196.4|4190.4|0
1729484630000|2024-10-21 04:23:50|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1729484720000|2024-10-21 04:25:20|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.4|4190.4|4
1729484800000|2024-10-21 04:26:40|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|0
1729484810000|2024-10-21 04:26:50|4195.7|4189.7|4196.4|4190.4|4196.7|4190.7|4195.7|4189.7|3
1729484830000|2024-10-21 04:27:10|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|0
1729484840000|2024-10-21 04:27:20|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|1
1729484850000|2024-10-21 04:27:30|4196.2|4190.2|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|2
1729484860000|2024-10-21 04:27:40|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|1
1729484880000|2024-10-21 04:28:00|4195.4|4189.4|4195.5|4189.5|4195.5|4189.5|4195.4|4189.4|1
1729484890000|2024-10-21 04:28:10|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|1
1729484900000|2024-10-21 04:28:20|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|1
1729484910000|2024-10-21 04:28:30|4195.9|4189.9|4197.9|4191.9|4197.9|4191.9|4195.9|4189.9|11
1729484940000|2024-10-21 04:29:00|||||||||1
1729484960000|2024-10-21 04:29:20|4198.4|4192.4|4198.7|4192.7|4198.7|4192.7|4198.4|4192.4|4
1729484970000|2024-10-21 04:29:30|4198.9|4192.9|4198.7|4192.7|4198.9|4192.9|4198.7|4192.7|1
1729485000000|2024-10-21 04:30:00|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1729485010000|2024-10-21 04:30:10|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4197.9|4191.9|3
1729485100000|2024-10-21 04:31:40|4198.1|4192.1|4198.7|4192.7|4198.7|4192.7|4198.1|4192.1|5
1729485190000|2024-10-21 04:33:10|4198.5|4192.5|4198.7|4192.7|4198.7|4192.7|4198.5|4192.5|1
1729485210000|2024-10-21 04:33:30|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1729485220000|2024-10-21 04:33:40|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1729485230000|2024-10-21 04:33:50|4199.2|4193.2|4199.4|4193.4|4199.4|4193.4|4199.2|4193.2|2
1729485240000|2024-10-21 04:34:00|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729485250000|2024-10-21 04:34:10|4199.9|4193.9|4199.7|4193.7|4199.9|4193.9|4199.7|4193.7|1
1729485280000|2024-10-21 04:34:40|4199.5|4193.5|4199.2|4193.2|4199.5|4193.5|4199.2|4193.2|0
1729485290000|2024-10-21 04:34:50|4199.5|4193.5|4199.7|4193.7|4199.7|4193.7|4198.9|4192.9|3
1729485410000|2024-10-21 04:36:50|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|1
1729485440000|2024-10-21 04:37:20|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|0
1729485450000|2024-10-21 04:37:30|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|1
1729485460000|2024-10-21 04:37:40|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1729485500000|2024-10-21 04:38:20|||||||||1
1729485510000|2024-10-21 04:38:30|||||||||1
1729485520000|2024-10-21 04:38:40|||||||||1
1729485540000|2024-10-21 04:39:00|4199.2|4193.2|4198.9|4192.9|4199.2|4193.2|4198.9|4192.9|1
1729485550000|2024-10-21 04:39:10|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1729485560000|2024-10-21 04:39:20|4198.1|4192.1|4198.7|4192.7|4198.7|4192.7|4198.1|4192.1|0
1729485610000|2024-10-21 04:40:10|||||||||1
1729485680000|2024-10-21 04:41:20|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.9|4191.9|0
1729485690000|2024-10-21 04:41:30|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.9|4191.9|0
1729485750000|2024-10-21 04:42:30|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1729485780000|2024-10-21 04:43:00|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1729485790000|2024-10-21 04:43:10|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|1
1729485800000|2024-10-21 04:43:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1729485840000|2024-10-21 04:44:00|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1729485850000|2024-10-21 04:44:10|4199.2|4193.2|4198.5|4192.5|4199.2|4193.2|4198.2|4192.2|1
1729485860000|2024-10-21 04:44:20|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.9|4191.9|0
1729485890000|2024-10-21 04:44:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|3
1729485910000|2024-10-21 04:45:10|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1729486020000|2024-10-21 04:47:00|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1729486040000|2024-10-21 04:47:20|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1729486060000|2024-10-21 04:47:40|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|2
1729486130000|2024-10-21 04:48:50|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|1
1729486190000|2024-10-21 04:49:50|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|4
1729486200000|2024-10-21 04:50:00|4197.9|4191.9|4198.4|4192.4|4198.4|4192.4|4197.9|4191.9|1
1729486230000|2024-10-21 04:50:30|4198.6|4192.6|4197.9|4191.9|4198.9|4192.9|4197.9|4191.9|1
1729486250000|2024-10-21 04:50:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1729486290000|2024-10-21 04:51:30|4197.9|4191.9|4198.2|4192.2|4198.2|4192.2|4197.9|4191.9|0
1729486320000|2024-10-21 04:52:00|||||||||2
1729486360000|2024-10-21 04:52:40|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|1
1729486390000|2024-10-21 04:53:10|||||||||1
1729486450000|2024-10-21 04:54:10|||||||||1
1729486460000|2024-10-21 04:54:20|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|1
1729486470000|2024-10-21 04:54:30|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1729486490000|2024-10-21 04:54:50|4199.4|4193.4|4199.1|4193.1|4199.4|4193.4|4198.9|4192.9|3
1729486500000|2024-10-21 04:55:00|4198.9|4192.9|4198.9|4192.9|4199.3|4193.3|4198.9|4192.9|1
1729486560000|2024-10-21 04:56:00|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|1
1729486570000|2024-10-21 04:56:10|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1729486600000|2024-10-21 04:56:40|||||||||1
1729486650000|2024-10-21 04:57:30|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1729486680000|2024-10-21 04:58:00|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|2
1729486690000|2024-10-21 04:58:10|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1729486760000|2024-10-21 04:59:20|4197.9|4191.9|4198.4|4192.4|4198.7|4192.7|4197.9|4191.9|2
1729486780000|2024-10-21 04:59:40|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.9|4191.9|1
1729486790000|2024-10-21 04:59:50|4198.2|4192.2|4198.4|4192.4|4198.7|4192.7|4198.2|4192.2|2
1729486820000|2024-10-21 05:00:20|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.9|4191.9|0
1729486830000|2024-10-21 05:00:30|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|2
1729486840000|2024-10-21 05:00:40|4198.6|4192.6|4198.4|4192.4|4198.6|4192.6|4197.9|4191.9|2
1729486860000|2024-10-21 05:01:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1729486880000|2024-10-21 05:01:20|||||||||1
1729486900000|2024-10-21 05:01:40|4198.9|4192.9|4198.7|4192.7|4198.9|4192.9|4198.7|4192.7|3
1729486980000|2024-10-21 05:03:00|4198.3|4192.3|4197.2|4191.2|4198.3|4192.3|4197.2|4191.2|16
1729486990000|2024-10-21 05:03:10|4197|4191|4197.2|4191.2|4197.8|4191.8|4197|4191|19
1729487000000|2024-10-21 05:03:20|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1729487040000|2024-10-21 05:04:00|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|2
1729487050000|2024-10-21 05:04:10|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1729487070000|2024-10-21 05:04:30|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|0
1729487090000|2024-10-21 05:04:50|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1729487150000|2024-10-21 05:05:50|||||||||1
1729487240000|2024-10-21 05:07:20|4198|4192|4198|4192|4198|4192|4198|4192|2
1729487260000|2024-10-21 05:07:40|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1729487290000|2024-10-21 05:08:10|4198.7|4192.7|4198.5|4192.5|4199.2|4193.2|4198.5|4192.5|1
1729487350000|2024-10-21 05:09:10|4198.7|4192.7|4198.7|4192.7|4199|4193|4198.7|4192.7|0
1729487360000|2024-10-21 05:09:20|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1729487430000|2024-10-21 05:10:30|4198.7|4192.7|4199|4193|4199|4193|4198.7|4192.7|0
1729487490000|2024-10-21 05:11:30|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1729487510000|2024-10-21 05:11:50|4198.9|4192.9|4198.5|4192.5|4198.9|4192.9|4198.5|4192.5|1
1729487580000|2024-10-21 05:13:00|4198.7|4192.7|4198.5|4192.5|4199|4193|4198.5|4192.5|0
1729487600000|2024-10-21 05:13:20|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1729487700000|2024-10-21 05:15:00|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1729487710000|2024-10-21 05:15:10|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1729487720000|2024-10-21 05:15:20|4198.5|4192.5|4197.7|4191.7|4198.5|4192.5|4197.5|4191.5|1
1729487740000|2024-10-21 05:15:40|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|1
1729487760000|2024-10-21 05:16:00|4197.2|4191.2|4196.5|4190.5|4197.3|4191.3|4196.5|4190.5|10
1729487770000|2024-10-21 05:16:10|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1729487790000|2024-10-21 05:16:30|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1729487870000|2024-10-21 05:17:50|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1729487950000|2024-10-21 05:19:10|4197.7|4191.7|4198.3|4192.3|4198.3|4192.3|4197.7|4191.7|2
1729487960000|2024-10-21 05:19:20|4198|4192|4198|4192|4198.3|4192.3|4198|4192|0
1729488010000|2024-10-21 05:20:10|4198.3|4192.3|4198.3|4192.3|4198.5|4192.5|4198.3|4192.3|0
1729488030000|2024-10-21 05:20:30|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1729488040000|2024-10-21 05:20:40|4198.3|4192.3|4198|4192|4198.3|4192.3|4198|4192|1
1729488050000|2024-10-21 05:20:50|4198.3|4192.3|4198.3|4192.3|4198.5|4192.5|4198.3|4192.3|0
1729488060000|2024-10-21 05:21:00|4198|4192|4198.3|4192.3|4198.3|4192.3|4198|4192|1
1729488080000|2024-10-21 05:21:20|4197.8|4191.8|4198.3|4192.3|4198.3|4192.3|4197.8|4191.8|0
1729488100000|2024-10-21 05:21:40|4198.5|4192.5|4199|4193|4199|4193|4198.5|4192.5|0
1729488110000|2024-10-21 05:21:50|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1729488150000|2024-10-21 05:22:30|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1729488160000|2024-10-21 05:22:40|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1729488180000|2024-10-21 05:23:00|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|1
1729488230000|2024-10-21 05:23:50|||||||||2
1729488280000|2024-10-21 05:24:40|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1729488300000|2024-10-21 05:25:00|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|1
1729488350000|2024-10-21 05:25:50|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|2
1729488390000|2024-10-21 05:26:30|||||||||1
1729488440000|2024-10-21 05:27:20|4198|4192|4198|4192|4198|4192|4197.7|4191.7|0
1729488450000|2024-10-21 05:27:30|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1729488480000|2024-10-21 05:28:00|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|1
1729488490000|2024-10-21 05:28:10|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1729488500000|2024-10-21 05:28:20|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1729488510000|2024-10-21 05:28:30|4198.5|4192.5|4198.3|4192.3|4198.5|4192.5|4198.3|4192.3|4
1729488590000|2024-10-21 05:29:50|4198.5|4192.5|4199.3|4193.3|4199.3|4193.3|4198.5|4192.5|1
1729488600000|2024-10-21 05:30:00|4199.8|4193.8|4200.3|4194.3|4201.3|4195.3|4199.5|4193.5|5
1729488610000|2024-10-21 05:30:10|4200|4194|4199.3|4193.3|4200.5|4194.5|4199.3|4193.3|3
1729488620000|2024-10-21 05:30:20|4199|4193|4198.5|4192.5|4199.3|4193.3|4198.5|4192.5|1
1729488630000|2024-10-21 05:30:30|4199|4193|4198.5|4192.5|4199|4193|4198.5|4192.5|0
1729488640000|2024-10-21 05:30:40|4198.7|4192.7|4199|4193|4199.3|4193.3|4198.7|4192.7|1
1729488650000|2024-10-21 05:30:50|4199.3|4193.3|4198.5|4192.5|4199.3|4193.3|4198.5|4192.5|0
1729488660000|2024-10-21 05:31:00|4198.3|4192.3|4199.5|4193.5|4199.5|4193.5|4198|4192|2
1729488670000|2024-10-21 05:31:10|4199.3|4193.3|4198.7|4192.7|4199.3|4193.3|4198.7|4192.7|2
1729488680000|2024-10-21 05:31:20|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|0
1729488690000|2024-10-21 05:31:30|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|1
1729488700000|2024-10-21 05:31:40|4200.5|4194.5|4201.3|4195.3|4201.3|4195.3|4200.5|4194.5|0
1729488710000|2024-10-21 05:31:50|4201|4195|4200.5|4194.5|4201.3|4195.3|4200.5|4194.5|0
1729488720000|2024-10-21 05:32:00|4200.7|4194.7|4200.5|4194.5|4201|4195|4200.5|4194.5|0
1729488730000|2024-10-21 05:32:10|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4199.5|4193.5|1
1729488740000|2024-10-21 05:32:20|4200|4194|4200.7|4194.7|4201.2|4195.2|4200|4194|3
1729488760000|2024-10-21 05:32:40|4200.5|4194.5|4199.7|4193.7|4200.5|4194.5|4199.7|4193.7|1
1729488790000|2024-10-21 05:33:10|4200|4194|4199.7|4193.7|4200|4194|4199.7|4193.7|0
1729488800000|2024-10-21 05:33:20|4199.5|4193.5|4198.7|4192.7|4199.5|4193.5|4198.7|4192.7|1
1729488810000|2024-10-21 05:33:30|4199.3|4193.3|4198.7|4192.7|4199.3|4193.3|4198.7|4192.7|0
1729488840000|2024-10-21 05:34:00|4199|4193|4199.3|4193.3|4199.7|4193.7|4198.7|4192.7|1
1729488850000|2024-10-21 05:34:10|4199.5|4193.5|4199.7|4193.7|4200.5|4194.5|4199.5|4193.5|1
1729488870000|2024-10-21 05:34:30|4199.9|4193.9|4199.7|4193.7|4200.7|4194.7|4199.5|4193.5|2
1729488880000|2024-10-21 05:34:40|4200|4194|4199.7|4193.7|4200.3|4194.3|4199.7|4193.7|0
1729488890000|2024-10-21 05:34:50|4199.5|4193.5|4198.5|4192.5|4199.5|4193.5|4198.5|4192.5|0
1729488900000|2024-10-21 05:35:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1729488910000|2024-10-21 05:35:10|4199.3|4193.3|4199.5|4193.5|4199.5|4193.5|4199.3|4193.3|0
1729488920000|2024-10-21 05:35:20|4199|4193|4199.5|4193.5|4199.7|4193.7|4199|4193|1
1729488930000|2024-10-21 05:35:30|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729488940000|2024-10-21 05:35:40|4199.5|4193.5|4199.7|4193.7|4199.7|4193.7|4199.5|4193.5|0
1729488960000|2024-10-21 05:36:00|4200|4194|4199.7|4193.7|4200|4194|4199.7|4193.7|0
1729488970000|2024-10-21 05:36:10|4200.3|4194.3|4201.5|4195.5|4201.7|4195.7|4200.3|4194.3|1
1729488980000|2024-10-21 05:36:20|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|1
1729488990000|2024-10-21 05:36:30|4201|4195|4200.7|4194.7|4201|4195|4200.7|4194.7|0
1729489000000|2024-10-21 05:36:40|4200.5|4194.5|4200.2|4194.2|4200.5|4194.5|4200.2|4194.2|0
1729489010000|2024-10-21 05:36:50|4199.7|4193.7|4200.7|4194.7|4200.7|4194.7|4199.7|4193.7|1
1729489020000|2024-10-21 05:37:00|4201|4195|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|1
1729489030000|2024-10-21 05:37:10|4201.5|4195.5|4200.3|4194.3|4201.5|4195.5|4199.7|4193.7|1
1729489040000|2024-10-21 05:37:20|4199.7|4193.7|4200.3|4194.3|4200.3|4194.3|4199.7|4193.7|0
1729489050000|2024-10-21 05:37:30|4200.5|4194.5|4200.7|4194.7|4200.7|4194.7|4200.5|4194.5|0
1729489060000|2024-10-21 05:37:40|4201|4195|4200|4194|4201.4|4195.4|4200|4194|3
1729489070000|2024-10-21 05:37:50|4199.5|4193.5|4200|4194|4200|4194|4199.5|4193.5|0
1729489080000|2024-10-21 05:38:00|4199.7|4193.7|4199.7|4193.7|4200.3|4194.3|4199.7|4193.7|0
1729489090000|2024-10-21 05:38:10|4200|4194|4200.3|4194.3|4200.5|4194.5|4200|4194|0
1729489100000|2024-10-21 05:38:20|4200|4194|4199.7|4193.7|4200.3|4194.3|4199.7|4193.7|0
1729489110000|2024-10-21 05:38:30|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1729489120000|2024-10-21 05:38:40|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1729489130000|2024-10-21 05:38:50|4200.3|4194.3|4199.5|4193.5|4200.3|4194.3|4199.5|4193.5|0
1729489140000|2024-10-21 05:39:00|4199|4193|4198.5|4192.5|4199|4193|4198.5|4192.5|1
1729489150000|2024-10-21 05:39:10|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|1
1729489160000|2024-10-21 05:39:20|4198|4192|4197.5|4191.5|4198|4192|4197.5|4191.5|0
1729489180000|2024-10-21 05:39:40|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|3
1729489190000|2024-10-21 05:39:50|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|1
1729489200000|2024-10-21 05:40:00|||||||||3
1729489210000|2024-10-21 05:40:10|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|0
1729489230000|2024-10-21 05:40:30|4196.7|4190.7|4190.7|4184.7|4196.7|4190.7|4190.5|4184.5|13
1729489250000|2024-10-21 05:40:50|4189|4183|4188.3|4182.3|4189.3|4183.3|4188.3|4182.3|31
1729489260000|2024-10-21 05:41:00|4188.6|4182.6|4190.3|4184.3|4190.3|4184.3|4188.6|4182.6|1
1729489270000|2024-10-21 05:41:10|4190.1|4184.1|4189.8|4183.8|4190.1|4184.1|4189.5|4183.5|0
1729489280000|2024-10-21 05:41:20|4189.5|4183.5|4189.8|4183.8|4189.8|4183.8|4189.5|4183.5|0
1729489290000|2024-10-21 05:41:30|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.5|4183.5|2
1729489300000|2024-10-21 05:41:40|4190|4184|4190|4184|4190|4184|4190|4184|1
1729489310000|2024-10-21 05:41:50|4190.3|4184.3|4189.8|4183.8|4190.8|4184.8|4189.8|4183.8|3
1729489320000|2024-10-21 05:42:00|4190|4184|4190.8|4184.8|4190.8|4184.8|4190|4184|0
1729489330000|2024-10-21 05:42:10|4190.6|4184.6|4191.3|4185.3|4191.3|4185.3|4190.3|4184.3|0
1729489340000|2024-10-21 05:42:20|4191.1|4185.1|4190.3|4184.3|4191.1|4185.1|4190.3|4184.3|0
1729489350000|2024-10-21 05:42:30|4190.1|4184.1|4190.3|4184.3|4190.3|4184.3|4190.1|4184.1|0
1729489360000|2024-10-21 05:42:40|4189.3|4183.3|4189.6|4183.6|4189.6|4183.6|4189.3|4183.3|1
1729489370000|2024-10-21 05:42:50|4189.3|4183.3|4189.1|4183.1|4189.3|4183.3|4189.1|4183.1|1
1729489380000|2024-10-21 05:43:00|4189.3|4183.3|4190.6|4184.6|4190.8|4184.8|4189.3|4183.3|0
1729489390000|2024-10-21 05:43:10|4191.1|4185.1|4191.3|4185.3|4191.6|4185.6|4191.1|4185.1|0
1729489400000|2024-10-21 05:43:20|4191.6|4185.6|4191.6|4185.6|4191.9|4185.9|4191.6|4185.6|0
1729489410000|2024-10-21 05:43:30|4191.3|4185.3|4191.3|4185.3|4191.6|4185.6|4191.3|4185.3|1
1729489420000|2024-10-21 05:43:40|4191.6|4185.6|4192.3|4186.3|4192.3|4186.3|4191.3|4185.3|0
1729489440000|2024-10-21 05:44:00|4192.6|4186.6|4192.5|4186.5|4192.6|4186.6|4192.3|4186.3|0
1729489450000|2024-10-21 05:44:10|4192.3|4186.3|4191.6|4185.6|4192.3|4186.3|4191.3|4185.3|1
1729489460000|2024-10-21 05:44:20|4191.3|4185.3|4191.3|4185.3|4191.6|4185.6|4191.3|4185.3|0
1729489470000|2024-10-21 05:44:30|4191.6|4185.6|4191.6|4185.6|4191.9|4185.9|4191.3|4185.3|0
1729489480000|2024-10-21 05:44:40|4192|4186|4192.3|4186.3|4192.3|4186.3|4192|4186|0
1729489490000|2024-10-21 05:44:50|4191.9|4185.9|4191.3|4185.3|4191.9|4185.9|4191.3|4185.3|0
1729489500000|2024-10-21 05:45:00|4191.6|4185.6|4192.3|4186.3|4192.3|4186.3|4191.6|4185.6|0
1729489520000|2024-10-21 05:45:20|4191.5|4185.5|4192.3|4186.3|4192.3|4186.3|4191.5|4185.5|3
1729489530000|2024-10-21 05:45:30|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|1
1729489540000|2024-10-21 05:45:40|4193.3|4187.3|4193|4187|4193.3|4187.3|4193|4187|2
1729489570000|2024-10-21 05:46:10|4192.7|4186.7|4192.3|4186.3|4193.3|4187.3|4191.3|4185.3|5
1729489590000|2024-10-21 05:46:30|4192|4186|4191.3|4185.3|4192.3|4186.3|4191.3|4185.3|0
1729489620000|2024-10-21 05:47:00|4192.3|4186.3|4194.3|4188.3|4194.3|4188.3|4192.3|4186.3|0
1729489630000|2024-10-21 05:47:10|4194|4188|4194.3|4188.3|4194.3|4188.3|4193.8|4187.8|0
1729489670000|2024-10-21 05:47:50|4194.1|4188.1|4193.3|4187.3|4194.1|4188.1|4193.3|4187.3|0
1729489680000|2024-10-21 05:48:00|4193.9|4187.9|4192.6|4186.6|4193.9|4187.9|4192.6|4186.6|0
1729489690000|2024-10-21 05:48:10|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|0
1729489710000|2024-10-21 05:48:30|4191.6|4185.6|4192.3|4186.3|4192.3|4186.3|4191.6|4185.6|0
1729489720000|2024-10-21 05:48:40|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|0
1729489730000|2024-10-21 05:48:50|4191.3|4185.3|4192.3|4186.3|4192.3|4186.3|4191.3|4185.3|0
1729489780000|2024-10-21 05:49:40|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|0
1729489790000|2024-10-21 05:49:50|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|0
1729489800000|2024-10-21 05:50:00|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4193.6|4187.6|0
1729489810000|2024-10-21 05:50:10|4193.1|4187.1|4193.3|4187.3|4193.3|4187.3|4193.1|4187.1|0
1729489820000|2024-10-21 05:50:20|4194.7|4188.7|4195.3|4189.3|4195.3|4189.3|4194.7|4188.7|3
1729489840000|2024-10-21 05:50:40|4195|4189|4194.3|4188.3|4195.3|4189.3|4194.3|4188.3|1
1729489850000|2024-10-21 05:50:50|4193.3|4187.3|4193.3|4187.3|4194.1|4188.1|4193.3|4187.3|6
1729489860000|2024-10-21 05:51:00|4193.5|4187.5|4193.6|4187.6|4194.3|4188.3|4193.5|4187.5|0
1729489870000|2024-10-21 05:51:10|4193.3|4187.3|4194.1|4188.1|4194.3|4188.3|4193.3|4187.3|0
1729489880000|2024-10-21 05:51:20|4193.5|4187.5|4193.8|4187.8|4193.8|4187.8|4193.5|4187.5|0
1729489890000|2024-10-21 05:51:30|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|1
1729489910000|2024-10-21 05:51:50|4194.5|4188.5|4195.3|4189.3|4195.3|4189.3|4194.3|4188.3|0
1729489920000|2024-10-21 05:52:00|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1729489930000|2024-10-21 05:52:10|4195.3|4189.3|4195.1|4189.1|4195.3|4189.3|4194.8|4188.8|0
1729489940000|2024-10-21 05:52:20|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|0
1729489950000|2024-10-21 05:52:30|4195.1|4189.1|4195.3|4189.3|4195.3|4189.3|4195.1|4189.1|0
1729489970000|2024-10-21 05:52:50|4195|4189|4194.3|4188.3|4195|4189|4194.1|4188.1|1
1729489980000|2024-10-21 05:53:00|4194.1|4188.1|4193.5|4187.5|4194.1|4188.1|4193.5|4187.5|0
1729490000000|2024-10-21 05:53:20|4193.8|4187.8|4193.3|4187.3|4193.8|4187.8|4193.3|4187.3|1
1729490030000|2024-10-21 05:53:50|4188.1|4182.1|4186.3|4180.3|4188.1|4182.1|4186.3|4180.3|11
1729490040000|2024-10-21 05:54:00|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1729490050000|2024-10-21 05:54:10|4186.6|4180.6|4187.1|4181.1|4187.3|4181.3|4186.3|4180.3|3
1729490060000|2024-10-21 05:54:20|4187.6|4181.6|4187.1|4181.1|4187.6|4181.6|4187.1|4181.1|0
1729490070000|2024-10-21 05:54:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|141
1729490090000|2024-10-21 05:54:50|4186.4|4180.4|4186.7|4180.7|4186.7|4180.7|4186.4|4180.4|0
1729490100000|2024-10-21 05:55:00|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.1|4180.1|6
1729490130000|2024-10-21 05:55:30|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1729490140000|2024-10-21 05:55:40|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1729490160000|2024-10-21 05:56:00|4187.1|4181.1|4186.9|4180.9|4187.1|4181.1|4186.1|4180.1|3
1729490170000|2024-10-21 05:56:10|4187.1|4181.1|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|0
1729490180000|2024-10-21 05:56:20|4187.3|4181.3|4187.1|4181.1|4187.3|4181.3|4187.1|4181.1|0
1729490190000|2024-10-21 05:56:30|4187.3|4181.3|4187.9|4181.9|4187.9|4181.9|4187.3|4181.3|0
1729490210000|2024-10-21 05:56:50|4188.1|4182.1|4188.6|4182.6|4188.6|4182.6|4188.1|4182.1|1
1729490220000|2024-10-21 05:57:00|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|0
1729490230000|2024-10-21 05:57:10|4189.1|4183.1|4189.6|4183.6|4189.6|4183.6|4189.1|4183.1|1
1729490240000|2024-10-21 05:57:20|4189.9|4183.9|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|0
1729490260000|2024-10-21 05:57:40|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4
1729490270000|2024-10-21 05:57:50|4188.4|4182.4|4187.9|4181.9|4188.4|4182.4|4187.9|4181.9|1
1729490290000|2024-10-21 05:58:10|4187.1|4181.1|4186.6|4180.6|4187.9|4181.9|4186.6|4180.6|12
1729490300000|2024-10-21 05:58:20|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1729490310000|2024-10-21 05:58:30|4186.6|4180.6|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|0
1729490320000|2024-10-21 05:58:40|4186.6|4180.6|4185.9|4179.9|4186.6|4180.6|4185.9|4179.9|0
1729490340000|2024-10-21 05:59:00|4185.6|4179.6|4186.3|4180.3|4186.3|4180.3|4185.6|4179.6|1
1729490350000|2024-10-21 05:59:10|4186.1|4180.1|4186.9|4180.9|4186.9|4180.9|4186.1|4180.1|0
1729490360000|2024-10-21 05:59:20|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.3|4180.3|0
1729490370000|2024-10-21 05:59:30|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1729490380000|2024-10-21 05:59:40|4187.1|4181.1|4187.9|4181.9|4187.9|4181.9|4187.1|4181.1|1
1729490390000|2024-10-21 05:59:50|4187.6|4181.6|4187.6|4181.6|4188.1|4182.1|4187.6|4181.6|0
1729490400000|2024-10-21 06:00:00|4187.1|4181.1|4187.9|4181.9|4187.9|4181.9|4187.1|4181.1|3
1729490410000|2024-10-21 06:00:10|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1729490420000|2024-10-21 06:00:20|4187.7|4181.7|4187.9|4181.9|4188.1|4182.1|4187.4|4181.4|2
1729490430000|2024-10-21 06:00:30|4188.1|4182.1|4187.9|4181.9|4188.1|4182.1|4187.9|4181.9|0
1729490440000|2024-10-21 06:00:40|4184.6|4178.6|4184.6|4178.6|4184.9|4178.9|4184.6|4178.6|72
1729490450000|2024-10-21 06:00:50|4184.9|4178.9|4183.1|4177.1|4184.9|4178.9|4183.1|4177.1|1
1729490460000|2024-10-21 06:01:00|4183.7|4177.7|4183.9|4177.9|4183.9|4177.9|4182.8|4176.8|3
1729490490000|2024-10-21 06:01:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|0
1729490500000|2024-10-21 06:01:40|4184.6|4178.6|4185.4|4179.4|4185.4|4179.4|4184.6|4178.6|0
1729490510000|2024-10-21 06:01:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1729490520000|2024-10-21 06:02:00|4184.3|4178.3|4185.9|4179.9|4185.9|4179.9|4184.3|4178.3|6
1729490560000|2024-10-21 06:02:40|4186.2|4180.2|4185.9|4179.9|4186.2|4180.2|4185.9|4179.9|0
1729490580000|2024-10-21 06:03:00|4186.4|4180.4|4186.7|4180.7|4186.7|4180.7|4186.4|4180.4|0
1729490610000|2024-10-21 06:03:30|4186.4|4180.4|4186.7|4180.7|4186.9|4180.9|4186.4|4180.4|1
1729490640000|2024-10-21 06:04:00|4186.9|4180.9|4185.9|4179.9|4186.9|4180.9|4185.6|4179.6|3
1729490650000|2024-10-21 06:04:10|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1729490660000|2024-10-21 06:04:20|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1729490680000|2024-10-21 06:04:40|4186.2|4180.2|4186.9|4180.9|4186.9|4180.9|4186.2|4180.2|0
1729490700000|2024-10-21 06:05:00|4187.1|4181.1|4187.7|4181.7|4187.7|4181.7|4187.1|4181.1|0
1729490710000|2024-10-21 06:05:10|4187.9|4181.9|4188.4|4182.4|4188.7|4182.7|4187.9|4181.9|2
1729490720000|2024-10-21 06:05:20|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4187.4|4181.4|3
1729490740000|2024-10-21 06:05:40|4187.7|4181.7|4187.1|4181.1|4187.7|4181.7|4187.1|4181.1|0
1729490750000|2024-10-21 06:05:50|4187.7|4181.7|4187.4|4181.4|4187.7|4181.7|4187.4|4181.4|0
1729490760000|2024-10-21 06:06:00|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1729490770000|2024-10-21 06:06:10|4187.3|4181.3|4187.6|4181.6|4187.6|4181.6|4187.3|4181.3|0
1729490780000|2024-10-21 06:06:20|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1729490790000|2024-10-21 06:06:30|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|1
1729490800000|2024-10-21 06:06:40|4186.9|4180.9|4185.9|4179.9|4186.9|4180.9|4185.9|4179.9|0
1729490810000|2024-10-21 06:06:50|4186.3|4180.3|4186.9|4180.9|4186.9|4180.9|4186.3|4180.3|0
1729490820000|2024-10-21 06:07:00|4186.6|4180.6|4185.1|4179.1|4186.6|4180.6|4185.1|4179.1|1
1729490830000|2024-10-21 06:07:10|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1729490840000|2024-10-21 06:07:20|4185.1|4179.1|4184.1|4178.1|4185.1|4179.1|4184.1|4178.1|1
1729490850000|2024-10-21 06:07:30|4184.4|4178.4|4184.7|4178.7|4184.7|4178.7|4184.1|4178.1|1
1729490860000|2024-10-21 06:07:40|4184.4|4178.4|4184.1|4178.1|4184.4|4178.4|4184.1|4178.1|1
1729490880000|2024-10-21 06:08:00|4183.7|4177.7|4183.1|4177.1|4183.7|4177.7|4183.1|4177.1|6
1729490890000|2024-10-21 06:08:10|||||||||2
1729490920000|2024-10-21 06:08:40|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|2
1729490930000|2024-10-21 06:08:50|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|1
1729490940000|2024-10-21 06:09:00|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|1
1729490950000|2024-10-21 06:09:10|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|1
1729490960000|2024-10-21 06:09:20|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|0
1729490970000|2024-10-21 06:09:30|4183.3|4177.3|4183.1|4177.1|4183.3|4177.3|4183.1|4177.1|0
1729490990000|2024-10-21 06:09:50|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1729491000000|2024-10-21 06:10:00|4183.9|4177.9|4183.6|4177.6|4183.9|4177.9|4183.3|4177.3|0
1729491010000|2024-10-21 06:10:10|4183.3|4177.3|4184.1|4178.1|4184.1|4178.1|4183.3|4177.3|1
1729491040000|2024-10-21 06:10:40|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|1
1729491060000|2024-10-21 06:11:00|4183.8|4177.8|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|3
1729491070000|2024-10-21 06:11:10|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|0
1729491080000|2024-10-21 06:11:20|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|0
1729491120000|2024-10-21 06:12:00|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|1
1729491130000|2024-10-21 06:12:10|4183.3|4177.3|4183.1|4177.1|4183.9|4177.9|4183.1|4177.1|0
1729491140000|2024-10-21 06:12:20|4183.3|4177.3|4183.1|4177.1|4183.3|4177.3|4183.1|4177.1|0
1729491150000|2024-10-21 06:12:30|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|1
1729491160000|2024-10-21 06:12:40|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.6|4177.6|0
1729491180000|2024-10-21 06:13:00|4183.6|4177.6|4184.1|4178.1|4184.1|4178.1|4183.6|4177.6|0
1729491190000|2024-10-21 06:13:10|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|0
1729491200000|2024-10-21 06:13:20|4184.6|4178.6|4184.9|4178.9|4184.9|4178.9|4184.6|4178.6|1
1729491210000|2024-10-21 06:13:30|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1729491240000|2024-10-21 06:14:00|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4185.9|4179.9|1
1729491250000|2024-10-21 06:14:10|4185.8|4179.8|4184.6|4178.6|4185.8|4179.8|4184.3|4178.3|1
1729491260000|2024-10-21 06:14:20|4184.3|4178.3|4184.9|4178.9|4184.9|4178.9|4184.3|4178.3|0
1729491270000|2024-10-21 06:14:30|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1729491280000|2024-10-21 06:14:40|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1729491290000|2024-10-21 06:14:50|4184.6|4178.6|4183.9|4177.9|4184.6|4178.6|4183.9|4177.9|0
1729491300000|2024-10-21 06:15:00|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|0
1729491310000|2024-10-21 06:15:10|4183.3|4177.3|4183.1|4177.1|4183.3|4177.3|4183.1|4177.1|0
1729491330000|2024-10-21 06:15:30|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1729491340000|2024-10-21 06:15:40|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1729491350000|2024-10-21 06:15:50|4182.8|4176.8|4183.6|4177.6|4183.6|4177.6|4182.8|4176.8|0
1729491360000|2024-10-21 06:16:00|4183.9|4177.9|4183.6|4177.6|4183.9|4177.9|4183.6|4177.6|0
1729491370000|2024-10-21 06:16:10|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|0
1729491380000|2024-10-21 06:16:20|4183.8|4177.8|4184.1|4178.1|4184.1|4178.1|4183.8|4177.8|0
1729491400000|2024-10-21 06:16:40|4183.1|4177.1|4183.3|4177.3|4183.3|4177.3|4183.1|4177.1|1
1729491410000|2024-10-21 06:16:50|4183.1|4177.1|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|0
1729491420000|2024-10-21 06:17:00|4183.9|4177.9|4182.1|4176.1|4183.9|4177.9|4182.1|4176.1|2
1729491430000|2024-10-21 06:17:10|4181.8|4175.8|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|0
1729491440000|2024-10-21 06:17:20|4181.6|4175.6|4181.1|4175.1|4181.6|4175.6|4181.1|4175.1|2
1729491450000|2024-10-21 06:17:30|4181.3|4175.3|4181.1|4175.1|4181.3|4175.3|4181.1|4175.1|0
1729491460000|2024-10-21 06:17:40|4181.6|4175.6|4181.1|4175.1|4181.6|4175.6|4181.1|4175.1|0
1729491470000|2024-10-21 06:17:50|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|0
1729491480000|2024-10-21 06:18:00|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|2
1729491490000|2024-10-21 06:18:10|4181.8|4175.8|4182.6|4176.6|4182.6|4176.6|4181.8|4175.8|0
1729491500000|2024-10-21 06:18:20|4182.3|4176.3|4182.1|4176.1|4182.3|4176.3|4182.1|4176.1|0
1729491510000|2024-10-21 06:18:30|4182.4|4176.4|4182.6|4176.6|4182.6|4176.6|4182.4|4176.4|0
1729491520000|2024-10-21 06:18:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729491530000|2024-10-21 06:18:50|4181.6|4175.6|4181.3|4175.3|4181.6|4175.6|4181.3|4175.3|1
1729491540000|2024-10-21 06:19:00|4181.1|4175.1|4181.9|4175.9|4182.1|4176.1|4181.1|4175.1|0
1729491550000|2024-10-21 06:19:10|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|0
1729491560000|2024-10-21 06:19:20|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1729491600000|2024-10-21 06:20:00|4181.8|4175.8|4180.1|4174.1|4181.8|4175.8|4180.1|4174.1|2
1729491610000|2024-10-21 06:20:10|4180.3|4174.3|4180.3|4174.3|4180.9|4174.9|4180.3|4174.3|0
1729491620000|2024-10-21 06:20:20|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1729491630000|2024-10-21 06:20:30|4180.3|4174.3|4180.9|4174.9|4180.9|4174.9|4180.3|4174.3|0
1729491640000|2024-10-21 06:20:40|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1729491650000|2024-10-21 06:20:50|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|0
1729491660000|2024-10-21 06:21:00|4181.3|4175.3|4180.6|4174.6|4181.3|4175.3|4180.1|4174.1|0
1729491670000|2024-10-21 06:21:10|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.6|4174.6|0
1729491680000|2024-10-21 06:21:20|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.6|4174.6|0
1729491690000|2024-10-21 06:21:30|4180.3|4174.3|4180.1|4174.1|4180.9|4174.9|4180.1|4174.1|0
1729491700000|2024-10-21 06:21:40|||||||||1
1729491710000|2024-10-21 06:21:50|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|2
1729491720000|2024-10-21 06:22:00|4180.6|4174.6|4180.3|4174.3|4180.9|4174.9|4180.3|4174.3|0
1729491730000|2024-10-21 06:22:10|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|0
1729491740000|2024-10-21 06:22:20|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1729491750000|2024-10-21 06:22:30|4180.6|4174.6|4180.3|4174.3|4180.6|4174.6|4180.3|4174.3|0
1729491770000|2024-10-21 06:22:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1729491810000|2024-10-21 06:23:30|4180.7|4174.7|4180.9|4174.9|4180.9|4174.9|4180.7|4174.7|1
1729491820000|2024-10-21 06:23:40|4180.7|4174.7|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|1
1729491830000|2024-10-21 06:23:50|4180.6|4174.6|4180.8|4174.8|4180.9|4174.9|4180.6|4174.6|0
1729491840000|2024-10-21 06:24:00|4181.1|4175.1|4180.4|4174.4|4181.1|4175.1|4180.4|4174.4|2
1729491850000|2024-10-21 06:24:10|4180.9|4174.9|4180.4|4174.4|4180.9|4174.9|4180.3|4174.3|1
1729491860000|2024-10-21 06:24:20|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4179.7|4173.7|2
1729491870000|2024-10-21 06:24:30|4178.9|4172.9|4177.9|4171.9|4178.9|4172.9|4177.1|4171.1|8
1729491880000|2024-10-21 06:24:40|4177.4|4171.4|4176.9|4170.9|4177.4|4171.4|4176.9|4170.9|0
1729491890000|2024-10-21 06:24:50|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|0
1729491900000|2024-10-21 06:25:00|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|0
1729491910000|2024-10-21 06:25:10|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1729491920000|2024-10-21 06:25:20|4177.4|4171.4|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|1
1729491930000|2024-10-21 06:25:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1729491940000|2024-10-21 06:25:40|4177.7|4171.7|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|0
1729491950000|2024-10-21 06:25:50|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1729491970000|2024-10-21 06:26:10|4177.7|4171.7|4178.7|4172.7|4178.7|4172.7|4177.7|4171.7|0
1729491980000|2024-10-21 06:26:20|4178.1|4172.1|4178.7|4172.7|4178.7|4172.7|4178.1|4172.1|0
1729491990000|2024-10-21 06:26:30|4178.1|4172.1|4177.1|4171.1|4178.4|4172.4|4177.1|4171.1|3
1729492000000|2024-10-21 06:26:40|4177.4|4171.4|4177.1|4171.1|4177.4|4171.4|4177.1|4171.1|0
1729492020000|2024-10-21 06:27:00|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4177.1|4171.1|4
1729492030000|2024-10-21 06:27:10|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1729492040000|2024-10-21 06:27:20|4177.3|4171.3|4177.1|4171.1|4177.3|4171.3|4177.1|4171.1|2
1729492050000|2024-10-21 06:27:30|4177.6|4171.6|4177.4|4171.4|4178.1|4172.1|4177.4|4171.4|0
1729492060000|2024-10-21 06:27:40|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1729492080000|2024-10-21 06:28:00|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|0
1729492090000|2024-10-21 06:28:10|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|1
1729492100000|2024-10-21 06:28:20|4176.3|4170.3|4176.1|4170.1|4176.3|4170.3|4176.1|4170.1|0
1729492110000|2024-10-21 06:28:30|4176.3|4170.3|4177.1|4171.1|4177.1|4171.1|4176.3|4170.3|0
1729492120000|2024-10-21 06:28:40|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1729492140000|2024-10-21 06:29:00|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1729492150000|2024-10-21 06:29:10|4177.3|4171.3|4177.1|4171.1|4177.3|4171.3|4177.1|4171.1|0
1729492160000|2024-10-21 06:29:20|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.1|4171.1|0
1729492170000|2024-10-21 06:29:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1729492190000|2024-10-21 06:29:50|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|2
1729492200000|2024-10-21 06:30:00|4175.8|4169.8|4176.6|4170.6|4176.6|4170.6|4175.1|4169.1|6
1729492210000|2024-10-21 06:30:10|4176.9|4170.9|4177.1|4171.1|4177.1|4171.1|4176.6|4170.6|0
1729492230000|2024-10-21 06:30:30|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|7
1729492240000|2024-10-21 06:30:40|4177.3|4171.3|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|0
1729492250000|2024-10-21 06:30:50|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1729492260000|2024-10-21 06:31:00|4177.8|4171.8|4178.1|4172.1|4179.1|4173.1|4177.6|4171.6|3
1729492270000|2024-10-21 06:31:10|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|1
1729492290000|2024-10-21 06:31:30|4177.4|4171.4|4177.9|4171.9|4178.1|4172.1|4177.4|4171.4|2
1729492300000|2024-10-21 06:31:40|4178.1|4172.1|4177.6|4171.6|4178.1|4172.1|4177.3|4171.3|0
1729492310000|2024-10-21 06:31:50|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|0
1729492320000|2024-10-21 06:32:00|4177.6|4171.6|4177.1|4171.1|4177.9|4171.9|4177.1|4171.1|0
1729492330000|2024-10-21 06:32:10|4177.3|4171.3|4177.6|4171.6|4177.9|4171.9|4177.3|4171.3|0
1729492340000|2024-10-21 06:32:20|4177.9|4171.9|4177.6|4171.6|4177.9|4171.9|4177.1|4171.1|0
1729492350000|2024-10-21 06:32:30|4177.9|4171.9|4177.1|4171.1|4177.9|4171.9|4177.1|4171.1|0
1729492360000|2024-10-21 06:32:40|||||||||1
1729492380000|2024-10-21 06:33:00|4177.4|4171.4|4177.4|4171.4|4177.7|4171.7|4177.4|4171.4|1
1729492390000|2024-10-21 06:33:10|4177.7|4171.7|4178.1|4172.1|4178.1|4172.1|4177.7|4171.7|1
1729492400000|2024-10-21 06:33:20|4178.7|4172.7|4179.1|4173.1|4179.1|4173.1|4178.7|4172.7|2
1729492410000|2024-10-21 06:33:30|4179.3|4173.3|4180.9|4174.9|4180.9|4174.9|4179.3|4173.3|3
1729492420000|2024-10-21 06:33:40|4180.3|4174.3|4180.9|4174.9|4180.9|4174.9|4180.3|4174.3|0
1729492430000|2024-10-21 06:33:50|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1729492440000|2024-10-21 06:34:00|4180.3|4174.3|4180.9|4174.9|4180.9|4174.9|4180.1|4174.1|2
1729492450000|2024-10-21 06:34:10|4180.6|4174.6|4180.1|4174.1|4180.6|4174.6|4180.1|4174.1|0
1729492460000|2024-10-21 06:34:20|4180.3|4174.3|4179.3|4173.3|4180.9|4174.9|4179.3|4173.3|0
1729492470000|2024-10-21 06:34:30|4179.9|4173.9|4178.9|4172.9|4179.9|4173.9|4178.9|4172.9|0
1729492490000|2024-10-21 06:34:50|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.6|4172.6|0
1729492500000|2024-10-21 06:35:00|4178.3|4172.3|4178.9|4172.9|4178.9|4172.9|4178.3|4172.3|0
1729492520000|2024-10-21 06:35:20|4178.6|4172.6|4177.9|4171.9|4178.6|4172.6|4177.9|4171.9|0
1729492540000|2024-10-21 06:35:40|4177.7|4171.7|4176.9|4170.9|4177.7|4171.7|4176.9|4170.9|2
1729492560000|2024-10-21 06:36:00|4176.3|4170.3|4176.9|4170.9|4176.9|4170.9|4176.1|4170.1|0
1729492580000|2024-10-21 06:36:20|4176.1|4170.1|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|0
1729492620000|2024-10-21 06:37:00|4174.1|4168.1|4173.6|4167.6|4174.1|4168.1|4173.6|4167.6|8
1729492630000|2024-10-21 06:37:10|4173.3|4167.3|4174.1|4168.1|4174.1|4168.1|4173.1|4167.1|0
1729492640000|2024-10-21 06:37:20|4174.3|4168.3|4175.1|4169.1|4175.1|4169.1|4174.3|4168.3|1
1729492660000|2024-10-21 06:37:40|4174.9|4168.9|4174.3|4168.3|4174.9|4168.9|4174.3|4168.3|1
1729492670000|2024-10-21 06:37:50|4174.6|4168.6|4173.9|4167.9|4174.6|4168.6|4173.9|4167.9|0
1729492680000|2024-10-21 06:38:00|4174.1|4168.1|4175.1|4169.1|4175.1|4169.1|4174.1|4168.1|1
1729492690000|2024-10-21 06:38:10|4175.4|4169.4|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|2
1729492700000|2024-10-21 06:38:20|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.6|4169.6|0
1729492710000|2024-10-21 06:38:30|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.1|4169.1|0
1729492720000|2024-10-21 06:38:40|4175.1|4169.1|4175.9|4169.9|4175.9|4169.9|4175.1|4169.1|0
1729492730000|2024-10-21 06:38:50|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1729492740000|2024-10-21 06:39:00|4175.9|4169.9|4175.1|4169.1|4175.9|4169.9|4175.1|4169.1|0
1729492750000|2024-10-21 06:39:10|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1729492760000|2024-10-21 06:39:20|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1729492770000|2024-10-21 06:39:30|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.6|4169.6|0
1729492780000|2024-10-21 06:39:40|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4174.9|4168.9|1
1729492790000|2024-10-21 06:39:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1729492800000|2024-10-21 06:40:00|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1729492810000|2024-10-21 06:40:10|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1729492840000|2024-10-21 06:40:40|4176.9|4170.9|4175.9|4169.9|4176.9|4170.9|4175.9|4169.9|4
1729492850000|2024-10-21 06:40:50|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|8
1729492860000|2024-10-21 06:41:00|4175.9|4169.9|4175.3|4169.3|4175.9|4169.9|4175.1|4169.1|0
1729492870000|2024-10-21 06:41:10|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.1|4169.1|1
1729492880000|2024-10-21 06:41:20|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.6|4169.6|0
1729492890000|2024-10-21 06:41:30|4176.1|4170.1|4176.4|4170.4|4176.4|4170.4|4176.1|4170.1|0
1729492900000|2024-10-21 06:41:40|4175.9|4169.9|4175.6|4169.6|4175.9|4169.9|4175.6|4169.6|0
1729492910000|2024-10-21 06:41:50|4175.3|4169.3|4175.9|4169.9|4176.1|4170.1|4175.3|4169.3|0
1729492920000|2024-10-21 06:42:00|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1729492930000|2024-10-21 06:42:10|4175.9|4169.9|4176.4|4170.4|4176.4|4170.4|4175.9|4169.9|0
1729492940000|2024-10-21 06:42:20|4176.7|4170.7|4176.4|4170.4|4176.7|4170.7|4176.4|4170.4|0
1729492950000|2024-10-21 06:42:30|4176.7|4170.7|4176.9|4170.9|4177.1|4171.1|4176.7|4170.7|5
1729492960000|2024-10-21 06:42:40|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1729492970000|2024-10-21 06:42:50|4176.9|4170.9|4178.6|4172.6|4178.6|4172.6|4176.9|4170.9|1
1729492980000|2024-10-21 06:43:00|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4177.9|4171.9|0
1729493000000|2024-10-21 06:43:20|4178.7|4172.7|4178.2|4172.2|4178.7|4172.7|4178.2|4172.2|0
1729493010000|2024-10-21 06:43:30|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|0
1729493020000|2024-10-21 06:43:40|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1729493030000|2024-10-21 06:43:50|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.9|4170.9|0
1729493040000|2024-10-21 06:44:00|4177.1|4171.1|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|0
1729493050000|2024-10-21 06:44:10|4176.9|4170.9|4179.1|4173.1|4179.1|4173.1|4176.9|4170.9|12
1729493060000|2024-10-21 06:44:20|4178.9|4172.9|4178.6|4172.6|4178.9|4172.9|4178.6|4172.6|1
1729493070000|2024-10-21 06:44:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1729493080000|2024-10-21 06:44:40|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.6|4172.6|0
1729493090000|2024-10-21 06:44:50|4179.1|4173.1|4179.7|4173.7|4179.7|4173.7|4179.1|4173.1|0
1729493100000|2024-10-21 06:45:00|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1729493130000|2024-10-21 06:45:30|4179.9|4173.9|4180.3|4174.3|4180.4|4174.4|4179.9|4173.9|3
1729493140000|2024-10-21 06:45:40|4180.6|4174.6|4180.3|4174.3|4180.9|4174.9|4180.3|4174.3|0
1729493150000|2024-10-21 06:45:50|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1729493160000|2024-10-21 06:46:00|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1729493170000|2024-10-21 06:46:10|4179.6|4173.6|4179.9|4173.9|4179.9|4173.9|4179.6|4173.6|0
1729493180000|2024-10-21 06:46:20|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|0
1729493190000|2024-10-21 06:46:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1729493200000|2024-10-21 06:46:40|4180.1|4174.1|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|1
1729493210000|2024-10-21 06:46:50|4180.1|4174.1|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|1
1729493230000|2024-10-21 06:47:10|4179.7|4173.7|4179.9|4173.9|4179.9|4173.9|4179.6|4173.6|1
1729493240000|2024-10-21 06:47:20|4180.1|4174.1|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|1
1729493250000|2024-10-21 06:47:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1729493260000|2024-10-21 06:47:40|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|0
1729493280000|2024-10-21 06:48:00|4181.7|4175.7|4180.4|4174.4|4181.9|4175.9|4180.4|4174.4|9
1729493290000|2024-10-21 06:48:10|4180.1|4174.1|4180.9|4174.9|4180.9|4174.9|4180.1|4174.1|0
1729493310000|2024-10-21 06:48:30|4180.7|4174.7|4180.4|4174.4|4180.7|4174.7|4180.1|4174.1|0
1729493320000|2024-10-21 06:48:40|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|2
1729493330000|2024-10-21 06:48:50|4180.9|4174.9|4181.9|4175.9|4181.9|4175.9|4180.9|4174.9|2
1729493340000|2024-10-21 06:49:00|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1729493360000|2024-10-21 06:49:20|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1729493370000|2024-10-21 06:49:30|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|1
1729493380000|2024-10-21 06:49:40|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|2
1729493390000|2024-10-21 06:49:50|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|2
1729493400000|2024-10-21 06:50:00|4182.6|4176.6|4181.9|4175.9|4182.9|4176.9|4181.9|4175.9|0
1729493410000|2024-10-21 06:50:10|4181.7|4175.7|4180.9|4174.9|4181.7|4175.7|4180.9|4174.9|0
1729493420000|2024-10-21 06:50:20|4180.7|4174.7|4180.9|4174.9|4180.9|4174.9|4180.7|4174.7|0
1729493450000|2024-10-21 06:50:50|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|0
1729493460000|2024-10-21 06:51:00|4180.2|4174.2|4180.6|4174.6|4180.6|4174.6|4179.9|4173.9|0
1729493470000|2024-10-21 06:51:10|4180.9|4174.9|4181.9|4175.9|4181.9|4175.9|4180.6|4174.6|2
1729493490000|2024-10-21 06:51:30|4180.9|4174.9|4181.7|4175.7|4181.9|4175.9|4180.9|4174.9|0
1729493500000|2024-10-21 06:51:40|4180.9|4174.9|4181.9|4175.9|4181.9|4175.9|4180.9|4174.9|0
1729493510000|2024-10-21 06:51:50|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.6|4175.6|1
1729493520000|2024-10-21 06:52:00|4181.4|4175.4|4181.1|4175.1|4181.4|4175.4|4181.1|4175.1|0
1729493530000|2024-10-21 06:52:10|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181.1|4175.1|0
1729493540000|2024-10-21 06:52:20|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4182.1|4176.1|0
1729493550000|2024-10-21 06:52:30|4182.1|4176.1|4182.4|4176.4|4182.7|4176.7|4182.1|4176.1|0
1729493560000|2024-10-21 06:52:40|4182.7|4176.7|4182.4|4176.4|4182.7|4176.7|4182.4|4176.4|2
1729493570000|2024-10-21 06:52:50|4182.7|4176.7|4183.4|4177.4|4183.4|4177.4|4182.7|4176.7|1
1729493580000|2024-10-21 06:53:00|4183.7|4177.7|4182.9|4176.9|4183.7|4177.7|4182.9|4176.9|1
1729493590000|2024-10-21 06:53:10|4183.4|4177.4|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|0
1729493600000|2024-10-21 06:53:20|4184.4|4178.4|4184.7|4178.7|4184.7|4178.7|4184.4|4178.4|1
1729493610000|2024-10-21 06:53:30|4184.4|4178.4|4184.9|4178.9|4185.4|4179.4|4184.4|4178.4|5
1729493620000|2024-10-21 06:53:40|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.9|4178.9|0
1729493630000|2024-10-21 06:53:50|4185.1|4179.1|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|0
1729493640000|2024-10-21 06:54:00|4185.2|4179.2|4186.4|4180.4|4186.4|4180.4|4185.1|4179.1|5
1729493650000|2024-10-21 06:54:10|4186.7|4180.7|4187.6|4181.6|4187.6|4181.6|4186.7|4180.7|2
1729493660000|2024-10-21 06:54:20|4188.7|4182.7|4187.9|4181.9|4188.7|4182.7|4187.9|4181.9|0
1729493670000|2024-10-21 06:54:30|4187.7|4181.7|4187.9|4181.9|4188.2|4182.2|4187.7|4181.7|0
1729493680000|2024-10-21 06:54:40|4187.7|4181.7|4187.9|4181.9|4187.9|4181.9|4187.2|4181.2|1
1729493690000|2024-10-21 06:54:50|4187.2|4181.2|4186.9|4180.9|4187.2|4181.2|4186.9|4180.9|0
1729493700000|2024-10-21 06:55:00|4187.2|4181.2|4187.5|4181.5|4187.7|4181.7|4187.2|4181.2|0
1729493710000|2024-10-21 06:55:10|4187.2|4181.2|4186.9|4180.9|4187.2|4181.2|4186.9|4180.9|0
1729493720000|2024-10-21 06:55:20|4187.2|4181.2|4186.9|4180.9|4187.2|4181.2|4186.9|4180.9|0
1729493730000|2024-10-21 06:55:30|||||||||1
1729493740000|2024-10-21 06:55:40|4187.6|4181.6|4187.6|4181.6|4187.9|4181.9|4187.6|4181.6|0
1729493750000|2024-10-21 06:55:50|4187.9|4181.9|4188.1|4182.1|4188.4|4182.4|4187.9|4181.9|0
1729493760000|2024-10-21 06:56:00|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|1
1729493770000|2024-10-21 06:56:10|4187.4|4181.4|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|0
1729493780000|2024-10-21 06:56:20|4187.6|4181.6|4187.6|4181.6|4187.9|4181.9|4187.4|4181.4|0
1729493790000|2024-10-21 06:56:30|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|0
1729493800000|2024-10-21 06:56:40|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|1
1729493810000|2024-10-21 06:56:50|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|1
1729493820000|2024-10-21 06:57:00|4186.8|4180.8|4186.9|4180.9|4187.9|4181.9|4186.8|4180.8|0
1729493830000|2024-10-21 06:57:10|4187.7|4181.7|4186.9|4180.9|4187.9|4181.9|4186.9|4180.9|0
1729493860000|2024-10-21 06:57:40|4186.4|4180.4|4186.1|4180.1|4186.4|4180.4|4186.1|4180.1|0
1729493870000|2024-10-21 06:57:50|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|1
1729493900000|2024-10-21 06:58:20|4186.3|4180.3|4185.9|4179.9|4186.6|4180.6|4185.9|4179.9|2
1729493910000|2024-10-21 06:58:30|4185.4|4179.4|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|1
1729493920000|2024-10-21 06:58:40|4184.4|4178.4|4184.7|4178.7|4184.7|4178.7|4184.4|4178.4|0
1729493930000|2024-10-21 06:58:50|4184.4|4178.4|4183.4|4177.4|4184.4|4178.4|4183.4|4177.4|4
1729493940000|2024-10-21 06:59:00|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1729493950000|2024-10-21 06:59:10|4182.6|4176.6|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|0
1729493960000|2024-10-21 06:59:20|4182.7|4176.7|4182.9|4176.9|4183.2|4177.2|4182.7|4176.7|1
1729493970000|2024-10-21 06:59:30|4183.2|4177.2|4183.2|4177.2|4183.5|4177.5|4183.2|4177.2|0
1729493980000|2024-10-21 06:59:40|4182.9|4176.9|4183.1|4177.1|4183.4|4177.4|4182.9|4176.9|0
1729493990000|2024-10-21 06:59:50|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1729494000000|2024-10-21 07:00:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1729494010000|2024-10-21 07:00:10|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1729494020000|2024-10-21 07:00:20|4183.2|4177.2|4182.9|4176.9|4183.2|4177.2|4182.9|4176.9|2
1729494040000|2024-10-21 07:00:40|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|2
1729494050000|2024-10-21 07:00:50|4183.1|4177.1|4182.9|4176.9|4183.1|4177.1|4182.9|4176.9|2
1729494060000|2024-10-21 07:01:00|||||||||1
1729494070000|2024-10-21 07:01:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.1|4177.1|0
1729494080000|2024-10-21 07:01:20|4183.7|4177.7|4182.9|4176.9|4183.7|4177.7|4182.9|4176.9|4
1729494090000|2024-10-21 07:01:30|4183.7|4177.7|4184.9|4178.9|4186.4|4180.4|4182.9|4176.9|32
1729494100000|2024-10-21 07:01:40|4184.4|4178.4|4184.9|4178.9|4184.9|4178.9|4184.4|4178.4|2
1729494120000|2024-10-21 07:02:00|4185.9|4179.9|4186.6|4180.6|4186.6|4180.6|4185.9|4179.9|4
1729494130000|2024-10-21 07:02:10|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1729494150000|2024-10-21 07:02:30|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|1
1729494160000|2024-10-21 07:02:40|4187.7|4181.7|4187.4|4181.4|4187.7|4181.7|4187.4|4181.4|1
1729494180000|2024-10-21 07:03:00|4187.1|4181.1|4187.1|4181.1|4187.4|4181.4|4187.1|4181.1|2
1729494190000|2024-10-21 07:03:10|4186.7|4180.7|4186.9|4180.9|4186.9|4180.9|4186.3|4180.3|6
1729494210000|2024-10-21 07:03:30|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|0
1729494220000|2024-10-21 07:03:40|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1729494230000|2024-10-21 07:03:50|4186.9|4180.9|4186.8|4180.8|4186.9|4180.9|4186.2|4180.2|2
1729494240000|2024-10-21 07:04:00|4187.4|4181.4|4188.9|4182.9|4188.9|4182.9|4187.4|4181.4|1
1729494250000|2024-10-21 07:04:10|4188.6|4182.6|4187.4|4181.4|4188.6|4182.6|4186.4|4180.4|2
1729494260000|2024-10-21 07:04:20|4187.6|4181.6|4188.2|4182.2|4188.4|4182.4|4187.6|4181.6|0
1729494280000|2024-10-21 07:04:40|4188.4|4182.4|4188.2|4182.2|4188.4|4182.4|4188.2|4182.2|0
1729494290000|2024-10-21 07:04:50|4187.9|4181.9|4187.6|4181.6|4187.9|4181.9|4187.6|4181.6|1
1729494300000|2024-10-21 07:05:00|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.6|4181.6|0
1729494310000|2024-10-21 07:05:10|4187.6|4181.6|4187.7|4181.7|4188.9|4182.9|4187.2|4181.2|4
1729494320000|2024-10-21 07:05:20|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|1
1729494350000|2024-10-21 07:05:50|4186.4|4180.4|4185.7|4179.7|4186.4|4180.4|4185.7|4179.7|1
1729494360000|2024-10-21 07:06:00|4185.9|4179.9|4187.2|4181.2|4187.2|4181.2|4185.9|4179.9|5
1729494370000|2024-10-21 07:06:10|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1729494380000|2024-10-21 07:06:20|4186.1|4180.1|4187.1|4181.1|4187.1|4181.1|4186.1|4180.1|1
1729494390000|2024-10-21 07:06:30|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4187.4|4181.4|0
1729494400000|2024-10-21 07:06:40|4187.4|4181.4|4186.9|4180.9|4187.4|4181.4|4185.9|4179.9|3
1729494410000|2024-10-21 07:06:50|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1729494420000|2024-10-21 07:07:00|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1729494430000|2024-10-21 07:07:10|4186.4|4180.4|4186.1|4180.1|4186.4|4180.4|4186.1|4180.1|0
1729494440000|2024-10-21 07:07:20|4186.7|4180.7|4186.9|4180.9|4186.9|4180.9|4186.7|4180.7|1
1729494460000|2024-10-21 07:07:40|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.1|4180.1|0
1729494480000|2024-10-21 07:08:00|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|0
1729494490000|2024-10-21 07:08:10|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1729494570000|2024-10-21 07:09:30|4186.9|4180.9|4187.9|4181.9|4187.9|4181.9|4186.9|4180.9|2
1729494590000|2024-10-21 07:09:50|4187.7|4181.7|4185.9|4179.9|4187.7|4181.7|4185.9|4179.9|1
1729494600000|2024-10-21 07:10:00|4185.4|4179.4|4185.1|4179.1|4185.4|4179.4|4184.9|4178.9|0
1729494610000|2024-10-21 07:10:10|4185.4|4179.4|4185.4|4179.4|4185.7|4179.7|4185.4|4179.4|0
1729494620000|2024-10-21 07:10:20|4185.1|4179.1|4184.9|4178.9|4185.7|4179.7|4184.9|4178.9|0
1729494630000|2024-10-21 07:10:30|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1729494640000|2024-10-21 07:10:40|4186.6|4180.6|4186.9|4180.9|4187.1|4181.1|4186.6|4180.6|3
1729494670000|2024-10-21 07:11:10|4187.6|4181.6|4188.4|4182.4|4188.4|4182.4|4187.6|4181.6|0
1729494680000|2024-10-21 07:11:20|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|2
1729494710000|2024-10-21 07:11:50|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4187.4|4181.4|5
1729494730000|2024-10-21 07:12:10|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|0
1729494740000|2024-10-21 07:12:20|4188.7|4182.7|4190.9|4184.9|4191.4|4185.4|4188.7|4182.7|6
1729494750000|2024-10-21 07:12:30|4190.7|4184.7|4190.4|4184.4|4190.7|4184.7|4190.4|4184.4|0
1729494760000|2024-10-21 07:12:40|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|2
1729494770000|2024-10-21 07:12:50|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1729494780000|2024-10-21 07:13:00|4189.4|4183.4|4189.9|4183.9|4189.9|4183.9|4189.4|4183.4|0
1729494820000|2024-10-21 07:13:40|4189.6|4183.6|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|0
1729494830000|2024-10-21 07:13:50|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4188.6|4182.6|3
1729494840000|2024-10-21 07:14:00|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|1
1729494860000|2024-10-21 07:14:20|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|0
1729494870000|2024-10-21 07:14:30|4188.7|4182.7|4189.4|4183.4|4189.4|4183.4|4188.7|4182.7|1
1729494880000|2024-10-21 07:14:40|4189.7|4183.7|4189.4|4183.4|4189.9|4183.9|4189.4|4183.4|0
1729494890000|2024-10-21 07:14:50|4189.1|4183.1|4188.9|4182.9|4189.1|4183.1|4188.9|4182.9|1
1729494900000|2024-10-21 07:15:00|4188.7|4182.7|4188.1|4182.1|4188.7|4182.7|4188.1|4182.1|0
1729494910000|2024-10-21 07:15:10|4188.4|4182.4|4188.9|4182.9|4188.9|4182.9|4188.4|4182.4|0
1729494920000|2024-10-21 07:15:20|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.4|4182.4|0
1729494930000|2024-10-21 07:15:30|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|0
1729494940000|2024-10-21 07:15:40|4188.6|4182.6|4188.6|4182.6|4188.9|4182.9|4188.4|4182.4|1
1729494950000|2024-10-21 07:15:50|4188.9|4182.9|4190.4|4184.4|4190.4|4184.4|4188.9|4182.9|1
1729494960000|2024-10-21 07:16:00|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.4|4184.4|2
1729494970000|2024-10-21 07:16:10|4190.6|4184.6|4189.7|4183.7|4190.6|4184.6|4189.7|4183.7|7
1729494980000|2024-10-21 07:16:20|4189.5|4183.5|4189.2|4183.2|4189.5|4183.5|4188.9|4182.9|2
1729495010000|2024-10-21 07:16:50|4189.4|4183.4|4189.7|4183.7|4189.7|4183.7|4189.4|4183.4|0
1729495020000|2024-10-21 07:17:00|||||||||5
1729495030000|2024-10-21 07:17:10|4187.9|4181.9|4186.2|4180.2|4187.9|4181.9|4185.7|4179.7|9
1729495050000|2024-10-21 07:17:30|4185.9|4179.9|4185.7|4179.7|4185.9|4179.9|4185.7|4179.7|0
1729495090000|2024-10-21 07:18:10|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|2
1729495100000|2024-10-21 07:18:20|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|1
1729495130000|2024-10-21 07:18:50|4187.2|4181.2|4187.4|4181.4|4187.4|4181.4|4187.2|4181.2|0
1729495140000|2024-10-21 07:19:00|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|1
1729495150000|2024-10-21 07:19:10|4187.1|4181.1|4186.9|4180.9|4187.1|4181.1|4186.9|4180.9|1
1729495170000|2024-10-21 07:19:30|4186.7|4180.7|4186.4|4180.4|4186.7|4180.7|4186.4|4180.4|0
1729495180000|2024-10-21 07:19:40|4186.6|4180.6|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|0
1729495210000|2024-10-21 07:20:10|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1729495220000|2024-10-21 07:20:20|4187.6|4181.6|4191.5|4185.5|4191.5|4185.5|4187.6|4181.6|10
1729495230000|2024-10-21 07:20:30|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|0
1729495240000|2024-10-21 07:20:40|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|0
1729495260000|2024-10-21 07:21:00|||||||||1
1729495270000|2024-10-21 07:21:10|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1729495280000|2024-10-21 07:21:20|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4
1729495310000|2024-10-21 07:21:50|4190.9|4184.9|4190.7|4184.7|4190.9|4184.9|4190.7|4184.7|0
1729495320000|2024-10-21 07:22:00|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|1
1729495340000|2024-10-21 07:22:20|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1729495350000|2024-10-21 07:22:30|4191.7|4185.7|4191.4|4185.4|4191.7|4185.7|4191.4|4185.4|0
1729495360000|2024-10-21 07:22:40|4189.4|4183.4|4188.2|4182.2|4189.4|4183.4|4188.2|4182.2|52
1729495370000|2024-10-21 07:22:50|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|0
1729495390000|2024-10-21 07:23:10|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|0
1729495400000|2024-10-21 07:23:20|4187.7|4181.7|4186.2|4180.2|4187.7|4181.7|4186.2|4180.2|3
1729495410000|2024-10-21 07:23:30|4185.9|4179.9|4185.6|4179.6|4185.9|4179.9|4185.4|4179.4|1
1729495420000|2024-10-21 07:23:40|4185.9|4179.9|4184.9|4178.9|4185.9|4179.9|4184.9|4178.9|0
1729495430000|2024-10-21 07:23:50|4184.6|4178.6|4184.2|4178.2|4184.6|4178.6|4184.2|4178.2|0
1729495440000|2024-10-21 07:24:00|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1729495450000|2024-10-21 07:24:10|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1729495470000|2024-10-21 07:24:30|4182.5|4176.5|4182.4|4176.4|4182.5|4176.5|4181.2|4175.2|8
1729495480000|2024-10-21 07:24:40|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|1
1729495500000|2024-10-21 07:25:00|4183.4|4177.4|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|6
1729495510000|2024-10-21 07:25:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.1|4177.1|1
1729495520000|2024-10-21 07:25:20|||||||||1
1729495540000|2024-10-21 07:25:40|4181.3|4175.3|4180.6|4174.6|4181.3|4175.3|4180.6|4174.6|7
1729495550000|2024-10-21 07:25:50|4180.4|4174.4|4178.9|4172.9|4180.4|4174.4|4178.9|4172.9|1
1729495560000|2024-10-21 07:26:00|4179.1|4173.1|4180.6|4174.6|4180.6|4174.6|4179.1|4173.1|1
1729495600000|2024-10-21 07:26:40|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1729495620000|2024-10-21 07:27:00|||||||||1
1729495630000|2024-10-21 07:27:10|4180.2|4174.2|4179.9|4173.9|4180.2|4174.2|4179.7|4173.7|2
1729495640000|2024-10-21 07:27:20|4179.7|4173.7|4178.9|4172.9|4179.7|4173.7|4178.9|4172.9|1
1729495650000|2024-10-21 07:27:30|4178.4|4172.4|4178.4|4172.4|4178.7|4172.7|4178.4|4172.4|0
1729495660000|2024-10-21 07:27:40|4178.7|4172.7|4179.2|4173.2|4179.2|4173.2|4178.7|4172.7|2
1729495670000|2024-10-21 07:27:50|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|0
1729495680000|2024-10-21 07:28:00|4179.2|4173.2|4179.9|4173.9|4179.9|4173.9|4178.9|4172.9|1
1729495690000|2024-10-21 07:28:10|4179.7|4173.7|4179.6|4173.6|4179.7|4173.7|4179.4|4173.4|1
1729495700000|2024-10-21 07:28:20|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1729495710000|2024-10-21 07:28:30|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1729495720000|2024-10-21 07:28:40|4179.3|4173.3|4179.3|4173.3|4179.6|4173.6|4179.3|4173.3|0
1729495740000|2024-10-21 07:29:00|4179.6|4173.6|4179.3|4173.3|4179.6|4173.6|4179.3|4173.3|0
1729495750000|2024-10-21 07:29:10|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|1
1729495780000|2024-10-21 07:29:40|4179.1|4173.1|4178.4|4172.4|4179.1|4173.1|4178.1|4172.1|6
1729495810000|2024-10-21 07:30:10|4178.7|4172.7|4179.1|4173.1|4179.1|4173.1|4178.7|4172.7|1
1729495820000|2024-10-21 07:30:20|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1729495830000|2024-10-21 07:30:30|4179.9|4173.9|4179.1|4173.1|4179.9|4173.9|4179.1|4173.1|2
1729495840000|2024-10-21 07:30:40|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|0
1729495850000|2024-10-21 07:30:50|4179.4|4173.4|4179.7|4173.7|4179.7|4173.7|4179.4|4173.4|0
1729495860000|2024-10-21 07:31:00|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|0
1729495870000|2024-10-21 07:31:10|4179.4|4173.4|4179.7|4173.7|4179.7|4173.7|4179.4|4173.4|0
1729495890000|2024-10-21 07:31:30|4180.4|4174.4|4179.7|4173.7|4180.4|4174.4|4179.7|4173.7|7
1729495900000|2024-10-21 07:31:40|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1729495920000|2024-10-21 07:32:00|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1729495940000|2024-10-21 07:32:20|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1729495950000|2024-10-21 07:32:30|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1729495960000|2024-10-21 07:32:40|4180.7|4174.7|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|7
1729495980000|2024-10-21 07:33:00|4180.7|4174.7|4180.4|4174.4|4180.7|4174.7|4180.4|4174.4|0
1729496030000|2024-10-21 07:33:50|4180.7|4174.7|4182.9|4176.9|4182.9|4176.9|4180.7|4174.7|7
1729496070000|2024-10-21 07:34:30|4183.2|4177.2|4182.9|4176.9|4183.2|4177.2|4182.9|4176.9|0
1729496080000|2024-10-21 07:34:40|4183.4|4177.4|4183.4|4177.4|4183.9|4177.9|4183.4|4177.4|0
1729496090000|2024-10-21 07:34:50|4183.1|4177.1|4183.4|4177.4|4183.4|4177.4|4183.1|4177.1|0
1729496100000|2024-10-21 07:35:00|4183.1|4177.1|4182.9|4176.9|4183.1|4177.1|4182.9|4176.9|2
1729496110000|2024-10-21 07:35:10|4182.7|4176.7|4182.1|4176.1|4182.7|4176.7|4182.1|4176.1|1
1729496120000|2024-10-21 07:35:20|4182.4|4176.4|4181.4|4175.4|4182.4|4176.4|4181.1|4175.1|2
1729496130000|2024-10-21 07:35:30|4181.1|4175.1|4181.4|4175.4|4181.4|4175.4|4181.1|4175.1|0
1729496140000|2024-10-21 07:35:40|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1729496160000|2024-10-21 07:36:00|4180.4|4174.4|4180.4|4174.4|4180.9|4174.9|4180.1|4174.1|3
1729496170000|2024-10-21 07:36:10|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|0
1729496190000|2024-10-21 07:36:30|4181.1|4175.1|4181.9|4175.9|4181.9|4175.9|4181.1|4175.1|2
1729496200000|2024-10-21 07:36:40|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|0
1729496210000|2024-10-21 07:36:50|4181.7|4175.7|4182.4|4176.4|4182.4|4176.4|4181.7|4175.7|0
1729496220000|2024-10-21 07:37:00|4182.2|4176.2|4181.9|4175.9|4182.9|4176.9|4181.9|4175.9|0
1729496240000|2024-10-21 07:37:20|4182.2|4176.2|4182.4|4176.4|4182.4|4176.4|4182.2|4176.2|0
1729496250000|2024-10-21 07:37:30|4182.7|4176.7|4182.4|4176.4|4182.7|4176.7|4182.4|4176.4|0
1729496260000|2024-10-21 07:37:40|4182.7|4176.7|4182.4|4176.4|4182.7|4176.7|4182.4|4176.4|0
1729496270000|2024-10-21 07:37:50|4183.2|4177.2|4183.9|4177.9|4183.9|4177.9|4183.2|4177.2|1
1729496280000|2024-10-21 07:38:00|4183.7|4177.7|4183.1|4177.1|4183.7|4177.7|4183.1|4177.1|0
1729496290000|2024-10-21 07:38:10|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|0
1729496310000|2024-10-21 07:38:30|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|0
1729496320000|2024-10-21 07:38:40|4184.6|4178.6|4184.4|4178.4|4184.9|4178.9|4184.4|4178.4|0
1729496330000|2024-10-21 07:38:50|4184.1|4178.1|4184.9|4178.9|4184.9|4178.9|4184.1|4178.1|0
1729496350000|2024-10-21 07:39:10|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|1
1729496360000|2024-10-21 07:39:20|4184.6|4178.6|4184.9|4178.9|4184.9|4178.9|4184.6|4178.6|0
1729496370000|2024-10-21 07:39:30|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|0
1729496380000|2024-10-21 07:39:40|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1729496390000|2024-10-21 07:39:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1729496400000|2024-10-21 07:40:00|4184.9|4178.9|4184.7|4178.7|4184.9|4178.9|4184.2|4178.2|0
1729496410000|2024-10-21 07:40:10|4184.9|4178.9|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|1
1729496420000|2024-10-21 07:40:20|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|6
1729496430000|2024-10-21 07:40:30|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1729496440000|2024-10-21 07:40:40|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1729496450000|2024-10-21 07:40:50|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|0
1729496460000|2024-10-21 07:41:00|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|0
1729496470000|2024-10-21 07:41:10|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|1
1729496480000|2024-10-21 07:41:20|4185.9|4179.9|4185.7|4179.7|4185.9|4179.9|4185.7|4179.7|0
1729496490000|2024-10-21 07:41:30|4185.2|4179.2|4185.1|4179.1|4185.2|4179.2|4184.7|4178.7|1
1729496500000|2024-10-21 07:41:40|4185.4|4179.4|4188.5|4182.5|4188.5|4182.5|4185.4|4179.4|2
1729496510000|2024-10-21 07:41:50|4188.2|4182.2|4187.2|4181.2|4188.2|4182.2|4186.7|4180.7|1
1729496520000|2024-10-21 07:42:00|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1729496530000|2024-10-21 07:42:10|4186.7|4180.7|4186.9|4180.9|4187.2|4181.2|4186.2|4180.2|2
1729496540000|2024-10-21 07:42:20|4186.5|4180.5|4186.2|4180.2|4186.5|4180.5|4186.2|4180.2|0
1729496550000|2024-10-21 07:42:30|4185.9|4179.9|4186.2|4180.2|4186.7|4180.7|4185.9|4179.9|0
1729496560000|2024-10-21 07:42:40|4185.9|4179.9|4185.7|4179.7|4185.9|4179.9|4185.7|4179.7|0
1729496580000|2024-10-21 07:43:00|4186.9|4180.9|4184.9|4178.9|4186.9|4180.9|4184.9|4178.9|2
1729496590000|2024-10-21 07:43:10|4184.7|4178.7|4184.9|4178.9|4184.9|4178.9|4184.7|4178.7|0
1729496610000|2024-10-21 07:43:30|4185.2|4179.2|4185.5|4179.5|4185.5|4179.5|4185.2|4179.2|0
1729496620000|2024-10-21 07:43:40|4185.7|4179.7|4185.9|4179.9|4185.9|4179.9|4185.7|4179.7|0
1729496660000|2024-10-21 07:44:20|4186.2|4180.2|4185.9|4179.9|4186.2|4180.2|4185.9|4179.9|0
1729496680000|2024-10-21 07:44:40|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1729496690000|2024-10-21 07:44:50|4186.2|4180.2|4185.9|4179.9|4186.2|4180.2|4185.9|4179.9|3
1729496700000|2024-10-21 07:45:00|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4185.9|4179.9|0
1729496710000|2024-10-21 07:45:10|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4187.4|4181.4|2
1729496730000|2024-10-21 07:45:30|4188.6|4182.6|4190.9|4184.9|4190.9|4184.9|4188.6|4182.6|15
1729496740000|2024-10-21 07:45:40|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|0
1729496750000|2024-10-21 07:45:50|4192.5|4186.5|4192.7|4186.7|4192.7|4186.7|4191.9|4185.9|1
1729496760000|2024-10-21 07:46:00|4191.7|4185.7|4191.1|4185.1|4191.7|4185.7|4190.9|4184.9|0
1729496770000|2024-10-21 07:46:10|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|5
1729496780000|2024-10-21 07:46:20|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|1
1729496790000|2024-10-21 07:46:30|4191.6|4185.6|4191.9|4185.9|4191.9|4185.9|4191.6|4185.6|1
1729496800000|2024-10-21 07:46:40|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|0
1729496810000|2024-10-21 07:46:50|4190.9|4184.9|4191.6|4185.6|4191.9|4185.9|4190.9|4184.9|0
1729496820000|2024-10-21 07:47:00|4191.9|4185.9|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|1
1729496830000|2024-10-21 07:47:10|4192.4|4186.4|4192.7|4186.7|4192.7|4186.7|4192.4|4186.4|2
1729496840000|2024-10-21 07:47:20|4191.9|4185.9|4191.9|4185.9|4192.7|4186.7|4191.9|4185.9|6
1729496850000|2024-10-21 07:47:30|4192.2|4186.2|4191.9|4185.9|4192.7|4186.7|4191.9|4185.9|4
1729496900000|2024-10-21 07:48:20|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|0
1729496910000|2024-10-21 07:48:30|4191.9|4185.9|4191.6|4185.6|4191.9|4185.9|4191.1|4185.1|0
1729496920000|2024-10-21 07:48:40|4191.9|4185.9|4192.7|4186.7|4193.3|4187.3|4191.6|4185.6|3
1729496930000|2024-10-21 07:48:50|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1729496940000|2024-10-21 07:49:00|4192.7|4186.7|4191.9|4185.9|4192.7|4186.7|4191.9|4185.9|0
1729496950000|2024-10-21 07:49:10|4192.1|4186.1|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|0
1729496960000|2024-10-21 07:49:20|4191.9|4185.9|4191.9|4185.9|4192.7|4186.7|4191.7|4185.7|5
1729496970000|2024-10-21 07:49:30|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1729496980000|2024-10-21 07:49:40|4192.1|4186.1|4192.1|4186.1|4192.4|4186.4|4192.1|4186.1|0
1729496990000|2024-10-21 07:49:50|4191.9|4185.9|4191.1|4185.1|4191.9|4185.9|4191.1|4185.1|1
1729497000000|2024-10-21 07:50:00|4191.4|4185.4|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|8
1729497010000|2024-10-21 07:50:10|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|0
1729497020000|2024-10-21 07:50:20|4192.4|4186.4|4192.7|4186.7|4192.7|4186.7|4191.6|4185.6|5
1729497030000|2024-10-21 07:50:30|4192.4|4186.4|4192.7|4186.7|4192.7|4186.7|4192.4|4186.4|0
1729497040000|2024-10-21 07:50:40|4192.4|4186.4|4192.7|4186.7|4192.7|4186.7|4192.4|4186.4|2
1729497060000|2024-10-21 07:51:00|4192.1|4186.1|4192.2|4186.2|4192.2|4186.2|4191.9|4185.9|1
1729497070000|2024-10-21 07:51:10|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|0
1729497080000|2024-10-21 07:51:20|4192.7|4186.7|4193.9|4187.9|4193.9|4187.9|4192.7|4186.7|2
1729497100000|2024-10-21 07:51:40|4194.3|4188.3|4194.3|4188.3|4194.9|4188.9|4193.6|4187.6|4
1729497110000|2024-10-21 07:51:50|4194.1|4188.1|4194.3|4188.3|4194.3|4188.3|4194.1|4188.1|0
1729497120000|2024-10-21 07:52:00|4193.8|4187.8|4193.6|4187.6|4193.8|4187.8|4193.3|4187.3|1
1729497130000|2024-10-21 07:52:10|4193.8|4187.8|4194.1|4188.1|4194.1|4188.1|4193.8|4187.8|0
1729497140000|2024-10-21 07:52:20|4193.1|4187.1|4193.3|4187.3|4193.3|4187.3|4193.1|4187.1|3
1729497150000|2024-10-21 07:52:30|4193.1|4187.1|4193.6|4187.6|4193.6|4187.6|4193.1|4187.1|1
1729497160000|2024-10-21 07:52:40|4193.3|4187.3|4193.6|4187.6|4193.6|4187.6|4193.3|4187.3|0
1729497170000|2024-10-21 07:52:50|4193.3|4187.3|4193.6|4187.6|4193.6|4187.6|4193.3|4187.3|0
1729497180000|2024-10-21 07:53:00|4193.9|4187.9|4194.1|4188.1|4194.1|4188.1|4193.9|4187.9|0
1729497190000|2024-10-21 07:53:10|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|0
1729497200000|2024-10-21 07:53:20|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|0
1729497210000|2024-10-21 07:53:30|4193.3|4187.3|4193.6|4187.6|4193.9|4187.9|4193.3|4187.3|0
1729497230000|2024-10-21 07:53:50|4193.3|4187.3|4193.1|4187.1|4193.3|4187.3|4193.1|4187.1|2
1729497240000|2024-10-21 07:54:00|4192.8|4186.8|4191.3|4185.3|4192.8|4186.8|4191.3|4185.3|4
1729497250000|2024-10-21 07:54:10|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1729497270000|2024-10-21 07:54:30|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|0
1729497280000|2024-10-21 07:54:40|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4190.8|4184.8|0
1729497290000|2024-10-21 07:54:50|4190.8|4184.8|4190.3|4184.3|4190.8|4184.8|4190.1|4184.1|1
1729497300000|2024-10-21 07:55:00|4190.1|4184.1|4190.3|4184.3|4191.1|4185.1|4190.1|4184.1|1
1729497310000|2024-10-21 07:55:10|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1729497320000|2024-10-21 07:55:20|4192.3|4186.3|4193.1|4187.1|4193.1|4187.1|4192.3|4186.3|1
1729497330000|2024-10-21 07:55:30|4193.3|4187.3|4193.3|4187.3|4193.6|4187.6|4193.3|4187.3|0
1729497350000|2024-10-21 07:55:50|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|0
1729497360000|2024-10-21 07:56:00|4193.3|4187.3|4192.8|4186.8|4193.3|4187.3|4192.8|4186.8|0
1729497370000|2024-10-21 07:56:10|4193.1|4187.1|4193.3|4187.3|4193.6|4187.6|4193.1|4187.1|0
1729497380000|2024-10-21 07:56:20|4193.6|4187.6|4195.1|4189.1|4195.1|4189.1|4193.6|4187.6|1
1729497400000|2024-10-21 07:56:40|||||||||1
1729497420000|2024-10-21 07:57:00|||||||||1
1729497440000|2024-10-21 07:57:20|4196.1|4190.1|4194.3|4188.3|4196.1|4190.1|4194.3|4188.3|9
1729497450000|2024-10-21 07:57:30|4194.1|4188.1|4194.3|4188.3|4194.3|4188.3|4194.1|4188.1|0
1729497460000|2024-10-21 07:57:40|4194.6|4188.6|4196.1|4190.1|4196.3|4190.3|4194.6|4188.6|13
1729497480000|2024-10-21 07:58:00|4196.3|4190.3|4197.3|4191.3|4197.8|4191.8|4196.3|4190.3|2
1729497490000|2024-10-21 07:58:10|4197.1|4191.1|4197.3|4191.3|4197.3|4191.3|4197.1|4191.1|0
1729497500000|2024-10-21 07:58:20|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1729497520000|2024-10-21 07:58:40|4197.1|4191.1|4196.3|4190.3|4197.1|4191.1|4196.3|4190.3|4
1729497560000|2024-10-21 07:59:20|4196.8|4190.8|4197.3|4191.3|4197.8|4191.8|4196.8|4190.8|2
1729497570000|2024-10-21 07:59:30|4197.6|4191.6|4196.5|4190.5|4197.6|4191.6|4196.5|4190.5|1
1729497580000|2024-10-21 07:59:40|4197.3|4191.3|4197|4191|4197.3|4191.3|4197|4191|4
1729497590000|2024-10-21 07:59:50|4197.3|4191.3|4197|4191|4197.3|4191.3|4197|4191|1
1729497600000|2024-10-21 08:00:00|4196.8|4190.8|4196|4190|4196.8|4190.8|4196|4190|1
1729497610000|2024-10-21 08:00:10|4195.8|4189.8|4195.3|4189.3|4195.8|4189.8|4195.3|4189.3|1
1729497620000|2024-10-21 08:00:20|4194.5|4188.5|4194.3|4188.3|4194.5|4188.5|4194.3|4188.3|1
1729497630000|2024-10-21 08:00:30|4194|4188|4193.8|4187.8|4194|4188|4193.5|4187.5|0
1729497640000|2024-10-21 08:00:40|4194|4188|4195.3|4189.3|4195.3|4189.3|4193.8|4187.8|2
1729497650000|2024-10-21 08:00:50|4195|4189|4194.8|4188.8|4195|4189|4194.8|4188.8|0
1729497660000|2024-10-21 08:01:00|4194.5|4188.5|4194.3|4188.3|4194.5|4188.5|4194.3|4188.3|1
1729497670000|2024-10-21 08:01:10|4194.5|4188.5|4194.5|4188.5|4194.8|4188.8|4194.5|4188.5|0
1729497680000|2024-10-21 08:01:20|||||||||1
1729497690000|2024-10-21 08:01:30|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|0
1729497700000|2024-10-21 08:01:40|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195|4189|2
1729497720000|2024-10-21 08:02:00|4195.1|4189.1|4194.3|4188.3|4195.1|4189.1|4194|4188|1
1729497740000|2024-10-21 08:02:20|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|0
1729497750000|2024-10-21 08:02:30|4194.5|4188.5|4193.5|4187.5|4194.5|4188.5|4193.5|4187.5|1
1729497760000|2024-10-21 08:02:40|4194|4188|4193.7|4187.7|4194|4188|4193.7|4187.7|1
1729497770000|2024-10-21 08:02:50|4194|4188|4194|4188|4194|4188|4194|4188|0
1729497780000|2024-10-21 08:03:00|4193.7|4187.7|4194|4188|4194|4188|4193.7|4187.7|0
1729497790000|2024-10-21 08:03:10|4193.7|4187.7|4193.5|4187.5|4193.7|4187.7|4193.5|4187.5|1
1729497800000|2024-10-21 08:03:20|4192.3|4186.3|4192.7|4186.7|4193.3|4187.3|4192.3|4186.3|3
1729497810000|2024-10-21 08:03:30|4195.5|4189.5|4197.3|4191.3|4198.8|4192.8|4195|4189|45
1729497820000|2024-10-21 08:03:40|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|9
1729497830000|2024-10-21 08:03:50|4197.3|4191.3|4197|4191|4198.2|4192.2|4196.7|4190.7|12
1729497840000|2024-10-21 08:04:00|4197.3|4191.3|4197|4191|4197.3|4191.3|4197|4191|0
1729497850000|2024-10-21 08:04:10|4197.3|4191.3|4198.7|4192.7|4199.2|4193.2|4197|4191|23
1729497870000|2024-10-21 08:04:30|4198.5|4192.5|4201.7|4195.7|4201.7|4195.7|4198.5|4192.5|12
1729497880000|2024-10-21 08:04:40|||||||||2
1729497890000|2024-10-21 08:04:50|4201.9|4195.9|4201.7|4195.7|4201.9|4195.9|4201.7|4195.7|1
1729497900000|2024-10-21 08:05:00|4202|4196|4202.6|4196.6|4202.6|4196.6|4202|4196|6
1729497910000|2024-10-21 08:05:10|4204.3|4198.3|4204.6|4198.6|4204.6|4198.6|4204.3|4198.3|12
1729497930000|2024-10-21 08:05:30|4205.1|4199.1|4207.9|4201.9|4208.1|4202.1|4205.1|4199.1|4
1729497940000|2024-10-21 08:05:40|4207.7|4201.7|4205.3|4199.3|4207.7|4201.7|4205.3|4199.3|10
1729497950000|2024-10-21 08:05:50|4205.1|4199.1|4204.5|4198.5|4205.1|4199.1|4204.5|4198.5|1
1729497960000|2024-10-21 08:06:00|4204.8|4198.8|4204.3|4198.3|4204.8|4198.8|4204.1|4198.1|10
1729497980000|2024-10-21 08:06:20|4203.5|4197.5|4203.8|4197.8|4203.8|4197.8|4203.5|4197.5|1
1729497990000|2024-10-21 08:06:30|4203.5|4197.5|4203.7|4197.7|4203.7|4197.7|4202.3|4196.3|15
1729498000000|2024-10-21 08:06:40|4204|4198|4204.3|4198.3|4205|4199|4204|4198|4
1729498010000|2024-10-21 08:06:50|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|0
1729498020000|2024-10-21 08:07:00|4204.3|4198.3|4203|4197|4204.3|4198.3|4203|4197|2
1729498030000|2024-10-21 08:07:10|4203.3|4197.3|4202.3|4196.3|4203.3|4197.3|4202.3|4196.3|0
1729498040000|2024-10-21 08:07:20|4202.9|4196.9|4202.6|4196.6|4202.9|4196.9|4202.6|4196.6|0
1729498050000|2024-10-21 08:07:30|4203.3|4197.3|4203.8|4197.8|4203.8|4197.8|4203.3|4197.3|3
1729498060000|2024-10-21 08:07:40|4203.6|4197.6|4206.1|4200.1|4206.1|4200.1|4203.6|4197.6|5
1729498070000|2024-10-21 08:07:50|4205.6|4199.6|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|0
1729498080000|2024-10-21 08:08:00|||||||||1
1729498090000|2024-10-21 08:08:10|||||||||3
1729498100000|2024-10-21 08:08:20|4205.9|4199.9|4205.6|4199.6|4205.9|4199.9|4205.6|4199.6|0
1729498110000|2024-10-21 08:08:30|4205.3|4199.3|4205.1|4199.1|4205.3|4199.3|4204.8|4198.8|0
1729498120000|2024-10-21 08:08:40|4204.6|4198.6|4204.3|4198.3|4204.6|4198.6|4204.3|4198.3|2
1729498130000|2024-10-21 08:08:50|4204.1|4198.1|4203.3|4197.3|4204.1|4198.1|4203.3|4197.3|1
1729498140000|2024-10-21 08:09:00|4203|4197|4202.3|4196.3|4203|4197|4202.3|4196.3|3
1729498160000|2024-10-21 08:09:20|4202.1|4196.1|4202.3|4196.3|4202.3|4196.3|4202.1|4196.1|2
1729498170000|2024-10-21 08:09:30|4203.8|4197.8|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|2
1729498180000|2024-10-21 08:09:40|4203.1|4197.1|4204.6|4198.6|4204.6|4198.6|4202.6|4196.6|4
1729498190000|2024-10-21 08:09:50|4204.5|4198.5|4206.1|4200.1|4206.1|4200.1|4204.5|4198.5|2
1729498200000|2024-10-21 08:10:00|4205.9|4199.9|4205.3|4199.3|4205.9|4199.9|4205.3|4199.3|2
1729498210000|2024-10-21 08:10:10|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1729498220000|2024-10-21 08:10:20|4205.9|4199.9|4205.6|4199.6|4205.9|4199.9|4205.6|4199.6|0
1729498230000|2024-10-21 08:10:30|4205.3|4199.3|4207.6|4201.6|4207.9|4201.9|4205.3|4199.3|11
1729498240000|2024-10-21 08:10:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1729498250000|2024-10-21 08:10:50|4207.6|4201.6|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|16
1729498260000|2024-10-21 08:11:00|4207.6|4201.6|4207.1|4201.1|4207.9|4201.9|4207.1|4201.1|13
1729498280000|2024-10-21 08:11:20|||||||||4
1729498290000|2024-10-21 08:11:30|4207.3|4201.3|4207.1|4201.1|4207.3|4201.3|4207.1|4201.1|1
1729498300000|2024-10-21 08:11:40|4203|4197|4203.3|4197.3|4203.3|4197.3|4203|4197|11
1729498310000|2024-10-21 08:11:50|4203.6|4197.6|4203.3|4197.3|4203.6|4197.6|4203.3|4197.3|0
1729498320000|2024-10-21 08:12:00|4203.6|4197.6|4203.3|4197.3|4203.6|4197.6|4203.3|4197.3|0
1729498330000|2024-10-21 08:12:10|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1729498340000|2024-10-21 08:12:20|4203.8|4197.8|4204.1|4198.1|4204.1|4198.1|4203.8|4197.8|0
1729498350000|2024-10-21 08:12:30|4203.8|4197.8|4203.6|4197.6|4203.8|4197.8|4203.6|4197.6|0
1729498370000|2024-10-21 08:12:50|4203.3|4197.3|4203.3|4197.3|4204.1|4198.1|4203.3|4197.3|0
1729498380000|2024-10-21 08:13:00|4203.1|4197.1|4202.6|4196.6|4203.1|4197.1|4202.3|4196.3|0
1729498390000|2024-10-21 08:13:10|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|0
1729498410000|2024-10-21 08:13:30|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|0
1729498420000|2024-10-21 08:13:40|4203.1|4197.1|4202.3|4196.3|4203.1|4197.1|4202.3|4196.3|1
1729498430000|2024-10-21 08:13:50|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|0
1729498460000|2024-10-21 08:14:20|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|1
1729498470000|2024-10-21 08:14:30|4202.1|4196.1|4201.8|4195.8|4202.1|4196.1|4201.8|4195.8|0
1729498480000|2024-10-21 08:14:40|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|0
1729498500000|2024-10-21 08:15:00|4202.6|4196.6|4203.1|4197.1|4203.1|4197.1|4202.3|4196.3|3
1729498510000|2024-10-21 08:15:10|4203.6|4197.6|4204.1|4198.1|4204.3|4198.3|4203.6|4197.6|6
1729498520000|2024-10-21 08:15:20|4203.8|4197.8|4203.8|4197.8|4204.1|4198.1|4203.8|4197.8|0
1729498530000|2024-10-21 08:15:30|4203.5|4197.5|4202.3|4196.3|4203.5|4197.5|4202.3|4196.3|3
1729498540000|2024-10-21 08:15:40|4202.6|4196.6|4202.8|4196.8|4203.1|4197.1|4202.6|4196.6|0
1729498550000|2024-10-21 08:15:50|4202.5|4196.5|4202.1|4196.1|4202.5|4196.5|4202.1|4196.1|1
1729498560000|2024-10-21 08:16:00|4201.8|4195.8|4201.8|4195.8|4202.1|4196.1|4201.8|4195.8|0
1729498570000|2024-10-21 08:16:10|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|0
1729498590000|2024-10-21 08:16:30|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1729498600000|2024-10-21 08:16:40|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1729498620000|2024-10-21 08:17:00|4202.1|4196.1|4203.5|4197.5|4203.8|4197.8|4202.1|4196.1|3
1729498630000|2024-10-21 08:17:10|4203.3|4197.3|4202.3|4196.3|4203.3|4197.3|4202.3|4196.3|0
1729498640000|2024-10-21 08:17:20|4202.5|4196.5|4203.5|4197.5|4203.5|4197.5|4202.5|4196.5|1
1729498650000|2024-10-21 08:17:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1729498670000|2024-10-21 08:17:50|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1729498680000|2024-10-21 08:18:00|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1729498690000|2024-10-21 08:18:10|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.3|4197.3|0
1729498710000|2024-10-21 08:18:30|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|0
1729498730000|2024-10-21 08:18:50|4204.2|4198.2|4204.3|4198.3|4204.8|4198.8|4204.2|4198.2|4
1729498750000|2024-10-21 08:19:10|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|0
1729498760000|2024-10-21 08:19:20|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1729498770000|2024-10-21 08:19:30|4203.8|4197.8|4203.8|4197.8|4204.1|4198.1|4203.8|4197.8|0
1729498780000|2024-10-21 08:19:40|4203.5|4197.5|4203.3|4197.3|4203.5|4197.5|4203.3|4197.3|0
1729498790000|2024-10-21 08:19:50|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|0
1729498800000|2024-10-21 08:20:00|4202.5|4196.5|4203.3|4197.3|4203.5|4197.5|4202.5|4196.5|3
1729498830000|2024-10-21 08:20:30|4203.8|4197.8|4204.8|4198.8|4204.8|4198.8|4203.3|4197.3|1
1729498840000|2024-10-21 08:20:40|4205.8|4199.8|4206.1|4200.1|4206.6|4200.6|4205.8|4199.8|8
1729498850000|2024-10-21 08:20:50|4206.7|4200.7|4206.1|4200.1|4206.7|4200.7|4206.1|4200.1|4
1729498860000|2024-10-21 08:21:00|4206.7|4200.7|4207.3|4201.3|4208.1|4202.1|4206.7|4200.7|4
1729498880000|2024-10-21 08:21:20|4207.6|4201.6|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|0
1729498890000|2024-10-21 08:21:30|4207.6|4201.6|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|0
1729498900000|2024-10-21 08:21:40|4206.3|4200.3|4206.6|4200.6|4206.6|4200.6|4206.3|4200.3|1
1729498910000|2024-10-21 08:21:50|4206.8|4200.8|4207.1|4201.1|4207.1|4201.1|4206.8|4200.8|0
1729498940000|2024-10-21 08:22:20|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|3
1729498950000|2024-10-21 08:22:30|4207.6|4201.6|4207.8|4201.8|4207.8|4201.8|4207.6|4201.6|1
1729498970000|2024-10-21 08:22:50|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1729498990000|2024-10-21 08:23:10|4207.9|4201.9|4208.3|4202.3|4208.5|4202.5|4207.3|4201.3|7
1729499000000|2024-10-21 08:23:20|4208.5|4202.5|4208.3|4202.3|4209.6|4203.6|4208.3|4202.3|2
1729499010000|2024-10-21 08:23:30|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1729499020000|2024-10-21 08:23:40|4208.3|4202.3|4207.6|4201.6|4208.3|4202.3|4207.6|4201.6|0
1729499040000|2024-10-21 08:24:00|4207.3|4201.3|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|0
1729499080000|2024-10-21 08:24:40|4205.8|4199.8|4206.1|4200.1|4206.1|4200.1|4205.8|4199.8|1
1729499140000|2024-10-21 08:25:40|4206.8|4200.8|4207.3|4201.3|4207.3|4201.3|4206.8|4200.8|4
1729499150000|2024-10-21 08:25:50|4207.6|4201.6|4208.3|4202.3|4208.3|4202.3|4207.6|4201.6|1
1729499160000|2024-10-21 08:26:00|4208.5|4202.5|4209.1|4203.1|4209.1|4203.1|4208.5|4202.5|0
1729499170000|2024-10-21 08:26:10|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1729499180000|2024-10-21 08:26:20|4209.6|4203.6|4209.3|4203.3|4209.6|4203.6|4209.3|4203.3|0
1729499190000|2024-10-21 08:26:30|4209.1|4203.1|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|3
1729499210000|2024-10-21 08:26:50|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|2
1729499220000|2024-10-21 08:27:00|4207.3|4201.3|4207.9|4201.9|4207.9|4201.9|4207.3|4201.3|0
1729499230000|2024-10-21 08:27:10|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|0
1729499240000|2024-10-21 08:27:20|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|0
1729499250000|2024-10-21 08:27:30|4206.6|4200.6|4206.6|4200.6|4207.3|4201.3|4206.6|4200.6|0
1729499260000|2024-10-21 08:27:40|4206.3|4200.3|4206.3|4200.3|4206.6|4200.6|4206.3|4200.3|1
1729499270000|2024-10-21 08:27:50|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|1
1729499280000|2024-10-21 08:28:00|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|0
1729499290000|2024-10-21 08:28:10|4208.2|4202.2|4210.3|4204.3|4210.3|4204.3|4208.2|4202.2|9
1729499300000|2024-10-21 08:28:20|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1729499310000|2024-10-21 08:28:30|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|18
1729499320000|2024-10-21 08:28:40|4209.8|4203.8|4209.3|4203.3|4209.8|4203.8|4209|4203|0
1729499350000|2024-10-21 08:29:10|4209.5|4203.5|4209.3|4203.3|4209.5|4203.5|4209.3|4203.3|2
1729499370000|2024-10-21 08:29:30|4209|4203|4209|4203|4209.3|4203.3|4209|4203|0
1729499380000|2024-10-21 08:29:40|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1729499390000|2024-10-21 08:29:50|4208|4202|4207.5|4201.5|4208|4202|4207.5|4201.5|1
1729499400000|2024-10-21 08:30:00|4207.7|4201.7|4207.7|4201.7|4208.2|4202.2|4207.7|4201.7|1
1729499410000|2024-10-21 08:30:10|4208|4202|4208|4202|4208|4202|4208|4202|0
1729499420000|2024-10-21 08:30:20|4207.7|4201.7|4208|4202|4208|4202|4207.7|4201.7|0
1729499430000|2024-10-21 08:30:30|4207.7|4201.7|4208.7|4202.7|4209.7|4203.7|4207.7|4201.7|17
1729499450000|2024-10-21 08:30:50|4209|4203|4210.5|4204.5|4210.5|4204.5|4209|4203|1
1729499470000|2024-10-21 08:31:10|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|1
1729499500000|2024-10-21 08:31:40|4208.7|4202.7|4209|4203|4209|4203|4208.7|4202.7|1
1729499520000|2024-10-21 08:32:00|4209.8|4203.8|4208.8|4202.8|4209.8|4203.8|4208.8|4202.8|3
1729499540000|2024-10-21 08:32:20|4209.5|4203.5|4210.6|4204.6|4210.8|4204.8|4209.5|4203.5|11
1729499550000|2024-10-21 08:32:30|4210.3|4204.3|4210.1|4204.1|4210.3|4204.3|4210.1|4204.1|0
1729499560000|2024-10-21 08:32:40|4210.3|4204.3|4211.3|4205.3|4211.3|4205.3|4210.3|4204.3|8
1729499570000|2024-10-21 08:32:50|4211.5|4205.5|4211.3|4205.3|4211.5|4205.5|4211.3|4205.3|0
1729499580000|2024-10-21 08:33:00|4211|4205|4210.7|4204.7|4211|4205|4210.7|4204.7|17
1729499590000|2024-10-21 08:33:10|4211|4205|4211|4205|4211.3|4205.3|4210.7|4204.7|0
1729499600000|2024-10-21 08:33:20|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|0
1729499620000|2024-10-21 08:33:40|4211|4205|4210.7|4204.7|4211.5|4205.5|4210.7|4204.7|0
1729499630000|2024-10-21 08:33:50|4211|4205|4210.7|4204.7|4211.3|4205.3|4210.7|4204.7|0
1729499640000|2024-10-21 08:34:00|4211|4205|4210.7|4204.7|4211|4205|4210.7|4204.7|0
1729499670000|2024-10-21 08:34:30|4211|4205|4210.7|4204.7|4211|4205|4210.7|4204.7|0
1729499690000|2024-10-21 08:34:50|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|2
1729499700000|2024-10-21 08:35:00|4210.3|4204.3|4210.7|4204.7|4211.7|4205.7|4210.3|4204.3|9
1729499710000|2024-10-21 08:35:10|4210.9|4204.9|4211.2|4205.2|4211.2|4205.2|4210.9|4204.9|0
1729499730000|2024-10-21 08:35:30|4211|4205|4210.7|4204.7|4211|4205|4210.5|4204.5|3
1729499750000|2024-10-21 08:35:50|4210.2|4204.2|4208.7|4202.7|4210.2|4204.2|4208.7|4202.7|1
1729499760000|2024-10-21 08:36:00|4208.5|4202.5|4206.7|4200.7|4208.5|4202.5|4206.7|4200.7|1
1729499770000|2024-10-21 08:36:10|4207|4201|4207.7|4201.7|4207.7|4201.7|4207|4201|4
1729499780000|2024-10-21 08:36:20|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1729499790000|2024-10-21 08:36:30|||||||||2
1729499800000|2024-10-21 08:36:40|4207.2|4201.2|4207.5|4201.5|4207.5|4201.5|4207.2|4201.2|0
1729499830000|2024-10-21 08:37:10|4207.2|4201.2|4209.3|4203.3|4209.3|4203.3|4207.2|4201.2|3
1729499840000|2024-10-21 08:37:20|4209.5|4203.5|4210.7|4204.7|4210.7|4204.7|4209.5|4203.5|2
1729499850000|2024-10-21 08:37:30|4211.5|4205.5|4210.5|4204.5|4211.5|4205.5|4210.5|4204.5|3
1729499860000|2024-10-21 08:37:40|4210.7|4204.7|4210.5|4204.5|4210.7|4204.7|4210.5|4204.5|0
1729499870000|2024-10-21 08:37:50|4210.3|4204.3|4209.7|4203.7|4210.3|4204.3|4209.7|4203.7|1
1729499880000|2024-10-21 08:38:00|4209.5|4203.5|4209.3|4203.3|4209.5|4203.5|4209.3|4203.3|0
1729499890000|2024-10-21 08:38:10|4209.5|4203.5|4209.7|4203.7|4209.7|4203.7|4209.5|4203.5|1
1729499900000|2024-10-21 08:38:20|4210|4204|4210|4204|4210|4204|4209.5|4203.5|0
1729499910000|2024-10-21 08:38:30|4210.3|4204.3|4209|4203|4210.3|4204.3|4209|4203|0
1729499920000|2024-10-21 08:38:40|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1729499930000|2024-10-21 08:38:50|4208|4202|4208|4202|4208.3|4202.3|4208|4202|0
1729499940000|2024-10-21 08:39:00|4208.3|4202.3|4208.5|4202.5|4208.5|4202.5|4208.3|4202.3|0
1729499950000|2024-10-21 08:39:10|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1729499960000|2024-10-21 08:39:20|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1729499970000|2024-10-21 08:39:30|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1729499980000|2024-10-21 08:39:40|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1729499990000|2024-10-21 08:39:50|4208|4202|4208|4202|4208|4202|4208|4202|0
1729500000000|2024-10-21 08:40:00|4208.5|4202.5|4207.3|4201.3|4208.5|4202.5|4207.3|4201.3|1
1729500010000|2024-10-21 08:40:10|4207|4201|4207|4201|4207|4201|4207|4201|0
1729500020000|2024-10-21 08:40:20|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1729500030000|2024-10-21 08:40:30|4207.3|4201.3|4209|4203|4209|4203|4207|4201|1
1729500040000|2024-10-21 08:40:40|4209.5|4203.5|4208.3|4202.3|4209.5|4203.5|4208.3|4202.3|2
1729500060000|2024-10-21 08:41:00|4208|4202|4208|4202|4208|4202|4208|4202|0
1729500070000|2024-10-21 08:41:10|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1729500080000|2024-10-21 08:41:20|4208|4202|4208|4202|4208|4202|4208|4202|1
1729500090000|2024-10-21 08:41:30|4207.7|4201.7|4210.7|4204.7|4210.7|4204.7|4207.7|4201.7|3
1729500100000|2024-10-21 08:41:40|4210.3|4204.3|4208.3|4202.3|4210.3|4204.3|4208|4202|20
1729500110000|2024-10-21 08:41:50|4208|4202|4209.7|4203.7|4209.7|4203.7|4208|4202|1
1729500120000|2024-10-21 08:42:00|4210|4204|4207.8|4201.8|4210.7|4204.7|4207.8|4201.8|8
1729500130000|2024-10-21 08:42:10|4207.5|4201.5|4208.3|4202.3|4208.3|4202.3|4207.5|4201.5|0
1729500140000|2024-10-21 08:42:20|4208|4202|4208|4202|4208|4202|4207.8|4201.8|1
1729500150000|2024-10-21 08:42:30|4207.7|4201.7|4206.7|4200.7|4207.7|4201.7|4206.7|4200.7|1
1729500160000|2024-10-21 08:42:40|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1729500170000|2024-10-21 08:42:50|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|3
1729500180000|2024-10-21 08:43:00|4205|4199|4204.7|4198.7|4205|4199|4204.7|4198.7|1
1729500190000|2024-10-21 08:43:10|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|2
1729500200000|2024-10-21 08:43:20|4205.3|4199.3|4205|4199|4205.3|4199.3|4204.5|4198.5|3
1729500210000|2024-10-21 08:43:30|4205.3|4199.3|4205|4199|4205.3|4199.3|4205|4199|0
1729500220000|2024-10-21 08:43:40|4205.3|4199.3|4204.3|4198.3|4205.3|4199.3|4204.3|4198.3|0
1729500230000|2024-10-21 08:43:50|4204.7|4198.7|4204.8|4198.8|4205.3|4199.3|4204.5|4198.5|1
1729500240000|2024-10-21 08:44:00|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|0
1729500260000|2024-10-21 08:44:20|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1729500270000|2024-10-21 08:44:30|4204|4198|4204|4198|4204.3|4198.3|4203.7|4197.7|0
1729500280000|2024-10-21 08:44:40|4204.3|4198.3|4205.7|4199.7|4205.7|4199.7|4203.5|4197.5|8
1729500290000|2024-10-21 08:44:50|4206|4200|4205.3|4199.3|4206|4200|4205.3|4199.3|0
1729500300000|2024-10-21 08:45:00|4205|4199|4205.3|4199.3|4205.3|4199.3|4205|4199|0
1729500310000|2024-10-21 08:45:10|4205|4199|4207.5|4201.5|4207.5|4201.5|4205|4199|4
1729500320000|2024-10-21 08:45:20|4206.7|4200.7|4206|4200|4206.8|4200.8|4206|4200|4
1729500330000|2024-10-21 08:45:30|4205.3|4199.3|4205|4199|4205.3|4199.3|4205|4199|0
1729500350000|2024-10-21 08:45:50|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|0
1729500360000|2024-10-21 08:46:00|4205|4199|4205|4199|4205|4199|4205|4199|3
1729500370000|2024-10-21 08:46:10|4204.5|4198.5|4205.5|4199.5|4205.5|4199.5|4204.2|4198.2|14
1729500380000|2024-10-21 08:46:20|4205.8|4199.8|4204.7|4198.7|4206.7|4200.7|4204.7|4198.7|2
1729500400000|2024-10-21 08:46:40|4204.5|4198.5|4204.5|4198.5|4205.5|4199.5|4204.5|4198.5|2
1729500450000|2024-10-21 08:47:30|||||||||3
1729500460000|2024-10-21 08:47:40|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|1
1729500490000|2024-10-21 08:48:10|4205.3|4199.3|4204.7|4198.7|4205.3|4199.3|4204.7|4198.7|1
1729500500000|2024-10-21 08:48:20|4205.5|4199.5|4205.5|4199.5|4205.7|4199.7|4205.5|4199.5|0
1729500510000|2024-10-21 08:48:30|4205.3|4199.3|4204.7|4198.7|4205.3|4199.3|4204.7|4198.7|0
1729500520000|2024-10-21 08:48:40|4205.3|4199.3|4205|4199|4205.5|4199.5|4205|4199|0
1729500530000|2024-10-21 08:48:50|4205.3|4199.3|4205.7|4199.7|4205.7|4199.7|4205.3|4199.3|0
1729500540000|2024-10-21 08:49:00|4205.5|4199.5|4205.7|4199.7|4205.7|4199.7|4205.5|4199.5|1
1729500550000|2024-10-21 08:49:10|4206.3|4200.3|4205.7|4199.7|4206.5|4200.5|4205.7|4199.7|0
1729500560000|2024-10-21 08:49:20|4206.5|4200.5|4206.7|4200.7|4206.7|4200.7|4206|4200|1
1729500580000|2024-10-21 08:49:40|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4205.7|4199.7|0
1729500590000|2024-10-21 08:49:50|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|0
1729500600000|2024-10-21 08:50:00|4206.5|4200.5|4205.7|4199.7|4206.5|4200.5|4205.7|4199.7|0
1729500620000|2024-10-21 08:50:20|4205.2|4199.2|4205.7|4199.7|4205.7|4199.7|4205.2|4199.2|0
1729500630000|2024-10-21 08:50:30|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|2
1729500660000|2024-10-21 08:51:00|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1729500670000|2024-10-21 08:51:10|4206.2|4200.2|4205.7|4199.7|4206.5|4200.5|4205.7|4199.7|1
1729500690000|2024-10-21 08:51:30|4204.7|4198.7|4205.3|4199.3|4205.3|4199.3|4204.7|4198.7|1
1729500700000|2024-10-21 08:51:40|4205|4199|4204.7|4198.7|4205|4199|4204.5|4198.5|0
1729500710000|2024-10-21 08:51:50|4204.5|4198.5|4204.7|4198.7|4204.7|4198.7|4204.5|4198.5|0
1729500720000|2024-10-21 08:52:00|4204.5|4198.5|4204.7|4198.7|4205.3|4199.3|4204.5|4198.5|0
1729500740000|2024-10-21 08:52:20|4205|4199|4204.5|4198.5|4205|4199|4204.5|4198.5|0
1729500750000|2024-10-21 08:52:30|4204.7|4198.7|4204.5|4198.5|4204.7|4198.7|4204.5|4198.5|0
1729500760000|2024-10-21 08:52:40|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|6
1729500780000|2024-10-21 08:53:00|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|0
1729500790000|2024-10-21 08:53:10|4204.3|4198.3|4204.5|4198.5|4204.8|4198.8|4203.5|4197.5|1
1729500800000|2024-10-21 08:53:20|4204.2|4198.2|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|1
1729500810000|2024-10-21 08:53:30|4203.5|4197.5|4203.7|4197.7|4203.7|4197.7|4203.5|4197.5|1
1729500820000|2024-10-21 08:53:40|4203.9|4197.9|4205.5|4199.5|4206|4200|4203.9|4197.9|1
1729500830000|2024-10-21 08:53:50|4204.7|4198.7|4205.7|4199.7|4205.7|4199.7|4204.7|4198.7|2
1729500850000|2024-10-21 08:54:10|4206|4200|4206.7|4200.7|4206.7|4200.7|4205.7|4199.7|0
1729500860000|2024-10-21 08:54:20|4207.5|4201.5|4208.3|4202.3|4208.3|4202.3|4207.5|4201.5|71
1729500880000|2024-10-21 08:54:40|||||||||2
1729500890000|2024-10-21 08:54:50|4207.8|4201.8|4208.3|4202.3|4208.3|4202.3|4207.8|4201.8|1
1729500900000|2024-10-21 08:55:00|4208.5|4202.5|4208.3|4202.3|4208.5|4202.5|4208.3|4202.3|0
1729500910000|2024-10-21 08:55:10|4208.5|4202.5|4208.3|4202.3|4208.5|4202.5|4208.3|4202.3|0
1729500920000|2024-10-21 08:55:20|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|0
1729500930000|2024-10-21 08:55:30|4209.8|4203.8|4209.3|4203.3|4209.8|4203.8|4209.3|4203.3|5
1729500960000|2024-10-21 08:56:00|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|2
1729500970000|2024-10-21 08:56:10|4210|4204|4210|4204|4210|4204|4210|4204|0
1729500980000|2024-10-21 08:56:20|4209.8|4203.8|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|1
1729500990000|2024-10-21 08:56:30|4210.1|4204.1|4208|4202|4210.1|4204.1|4208|4202|2
1729501000000|2024-10-21 08:56:40|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1729501020000|2024-10-21 08:57:00|4208|4202|4208.3|4202.3|4208.3|4202.3|4208|4202|1
1729501030000|2024-10-21 08:57:10|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|1
1729501040000|2024-10-21 08:57:20|4207.3|4201.3|4206.8|4200.8|4207.3|4201.3|4206.5|4200.5|1
1729501050000|2024-10-21 08:57:30|4206.5|4200.5|4207.3|4201.3|4207.3|4201.3|4206.5|4200.5|1
1729501060000|2024-10-21 08:57:40|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1729501070000|2024-10-21 08:57:50|4207.3|4201.3|4208.3|4202.3|4208.3|4202.3|4207.3|4201.3|2
1729501110000|2024-10-21 08:58:30|4208|4202|4208|4202|4208|4202|4208|4202|0
1729501120000|2024-10-21 08:58:40|4207.7|4201.7|4208|4202|4208|4202|4207.7|4201.7|0
1729501130000|2024-10-21 08:58:50|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1729501140000|2024-10-21 08:59:00|4208|4202|4207.7|4201.7|4208|4202|4207.7|4201.7|0
1729501150000|2024-10-21 08:59:10|4208|4202|4206.5|4200.5|4208|4202|4206.3|4200.3|1
1729501160000|2024-10-21 08:59:20|4206.3|4200.3|4206|4200|4206.3|4200.3|4206|4200|0
1729501170000|2024-10-21 08:59:30|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|0
1729501180000|2024-10-21 08:59:40|4205.3|4199.3|4204.5|4198.5|4205.8|4199.8|4204.5|4198.5|2
1729501190000|2024-10-21 08:59:50|4204.7|4198.7|4205.3|4199.3|4205.3|4199.3|4204.7|4198.7|0
1729501200000|2024-10-21 09:00:00|4205.1|4199.1|4203.3|4197.3|4205.1|4199.1|4203.3|4197.3|2
1729501210000|2024-10-21 09:00:10|4204.3|4198.3|4204.3|4198.3|4204.5|4198.5|4204|4198|4
1729501220000|2024-10-21 09:00:20|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|0
1729501230000|2024-10-21 09:00:30|4204.8|4198.8|4203.8|4197.8|4206.3|4200.3|4203.8|4197.8|12
1729501240000|2024-10-21 09:00:40|4204.1|4198.1|4204.3|4198.3|4204.3|4198.3|4204.1|4198.1|0
1729501250000|2024-10-21 09:00:50|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|0
1729501260000|2024-10-21 09:01:00|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4204.5|4198.5|4
1729501270000|2024-10-21 09:01:10|4204.8|4198.8|4203.8|4197.8|4205.3|4199.3|4203.8|4197.8|2
1729501280000|2024-10-21 09:01:20|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1729501300000|2024-10-21 09:01:40|4203.8|4197.8|4204.5|4198.5|4204.5|4198.5|4202.5|4196.5|4
1729501310000|2024-10-21 09:01:50|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1729501320000|2024-10-21 09:02:00|4203.3|4197.3|4203.6|4197.6|4203.6|4197.6|4203.3|4197.3|0
1729501330000|2024-10-21 09:02:10|4204.1|4198.1|4204.1|4198.1|4204.3|4198.3|4204.1|4198.1|0
1729501340000|2024-10-21 09:02:20|4203.8|4197.8|4203.6|4197.6|4203.8|4197.8|4203.6|4197.6|0
1729501350000|2024-10-21 09:02:30|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|0
1729501390000|2024-10-21 09:03:10|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|0
1729501400000|2024-10-21 09:03:20|4204.6|4198.6|4205.6|4199.6|4206.3|4200.3|4204.6|4198.6|2
1729501410000|2024-10-21 09:03:30|4205.9|4199.9|4206.3|4200.3|4206.3|4200.3|4205.9|4199.9|0
1729501430000|2024-10-21 09:03:50|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.8|4199.8|0
1729501440000|2024-10-21 09:04:00|4205.8|4199.8|4206.3|4200.3|4206.3|4200.3|4205.8|4199.8|0
1729501470000|2024-10-21 09:04:30|4206.6|4200.6|4205.3|4199.3|4206.8|4200.8|4205.3|4199.3|0
1729501480000|2024-10-21 09:04:40|4206.1|4200.1|4208.3|4202.3|4208.3|4202.3|4206.1|4200.1|0
1729501490000|2024-10-21 09:04:50|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1729501500000|2024-10-21 09:05:00|4209.1|4203.1|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|0
1729501520000|2024-10-21 09:05:20|4209.1|4203.1|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|0
1729501530000|2024-10-21 09:05:30|4209.6|4203.6|4210|4204|4210|4204|4209.3|4203.3|6
1729501540000|2024-10-21 09:05:40|4211.3|4205.3|4211.3|4205.3|4211.6|4205.6|4211.3|4205.3|0
1729501560000|2024-10-21 09:06:00|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|3
1729501600000|2024-10-21 09:06:40|4210.1|4204.1|4209.3|4203.3|4210.1|4204.1|4209.3|4203.3|0
1729501610000|2024-10-21 09:06:50|4209.8|4203.8|4210.6|4204.6|4211|4205|4209.8|4203.8|3
1729501640000|2024-10-21 09:07:20|4210.8|4204.8|4211.3|4205.3|4211.3|4205.3|4210.8|4204.8|0
1729501650000|2024-10-21 09:07:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1729501660000|2024-10-21 09:07:40|4211.3|4205.3|4210.8|4204.8|4211.3|4205.3|4210.8|4204.8|0
1729501670000|2024-10-21 09:07:50|4211.3|4205.3|4210.6|4204.6|4211.3|4205.3|4210.6|4204.6|1
1729501680000|2024-10-21 09:08:00|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1729501690000|2024-10-21 09:08:10|4211.6|4205.6|4212.3|4206.3|4212.6|4206.6|4211.6|4205.6|2
1729501700000|2024-10-21 09:08:20|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1729501710000|2024-10-21 09:08:30|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|1
1729501720000|2024-10-21 09:08:40|4211.9|4205.9|4210.3|4204.3|4211.9|4205.9|4210.3|4204.3|0
1729501730000|2024-10-21 09:08:50|4209.7|4203.7|4210.1|4204.1|4210.1|4204.1|4209.7|4203.7|2
1729501740000|2024-10-21 09:09:00|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.6|4203.6|0
1729501770000|2024-10-21 09:09:30|4209.3|4203.3|4209.6|4203.6|4209.9|4203.9|4209.3|4203.3|1
1729501780000|2024-10-21 09:09:40|4210.1|4204.1|4209.8|4203.8|4210.1|4204.1|4209.5|4203.5|0
1729501790000|2024-10-21 09:09:50|4209.9|4203.9|4209.6|4203.6|4209.9|4203.9|4209.3|4203.3|2
1729501800000|2024-10-21 09:10:00|4209.3|4203.3|4207.8|4201.8|4209.3|4203.3|4207.8|4201.8|1
1729501810000|2024-10-21 09:10:10|4208.1|4202.1|4208.3|4202.3|4208.3|4202.3|4208.1|4202.1|0
1729501820000|2024-10-21 09:10:20|4207.8|4201.8|4207.5|4201.5|4207.8|4201.8|4207.5|4201.5|0
1729501840000|2024-10-21 09:10:40|4208.3|4202.3|4208|4202|4208.3|4202.3|4208|4202|2
1729501850000|2024-10-21 09:10:50|4208.3|4202.3|4208|4202|4208.3|4202.3|4208|4202|0
1729501860000|2024-10-21 09:11:00|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1729501880000|2024-10-21 09:11:20|4208|4202|4207.3|4201.3|4208.3|4202.3|4207.3|4201.3|2
1729501900000|2024-10-21 09:11:40|4206.3|4200.3|4207.3|4201.3|4207.3|4201.3|4206.3|4200.3|3
1729501910000|2024-10-21 09:11:50|4206.6|4200.6|4207.3|4201.3|4207.3|4201.3|4206.6|4200.6|1
1729501920000|2024-10-21 09:12:00|4206.9|4200.9|4206.6|4200.6|4206.9|4200.9|4206.6|4200.6|0
1729501930000|2024-10-21 09:12:10|4206.3|4200.3|4205.7|4199.7|4206.3|4200.3|4205.7|4199.7|0
1729501940000|2024-10-21 09:12:20|4206|4200|4206|4200|4206|4200|4206|4200|0
1729501950000|2024-10-21 09:12:30|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|0
1729501960000|2024-10-21 09:12:40|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1729501970000|2024-10-21 09:12:50|4206.9|4200.9|4207.3|4201.3|4207.3|4201.3|4206.6|4200.6|0
1729501980000|2024-10-21 09:13:00|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|0
1729501990000|2024-10-21 09:13:10|4208.3|4202.3|4207.1|4201.1|4208.3|4202.3|4206.8|4200.8|1
1729502000000|2024-10-21 09:13:20|4207.6|4201.6|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|1
1729502010000|2024-10-21 09:13:30|4207.6|4201.6|4208.6|4202.6|4208.6|4202.6|4207.6|4201.6|0
1729502020000|2024-10-21 09:13:40|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1729502040000|2024-10-21 09:14:00|4208.6|4202.6|4208.3|4202.3|4208.6|4202.6|4208.3|4202.3|0
1729502050000|2024-10-21 09:14:10|4208.6|4202.6|4208.3|4202.3|4208.6|4202.6|4208.3|4202.3|0
1729502060000|2024-10-21 09:14:20|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|0
1729502070000|2024-10-21 09:14:30|4208.6|4202.6|4208.3|4202.3|4208.6|4202.6|4208.3|4202.3|0
1729502080000|2024-10-21 09:14:40|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|0
1729502090000|2024-10-21 09:14:50|4208.8|4202.8|4209.3|4203.3|4209.3|4203.3|4208.3|4202.3|1
1729502100000|2024-10-21 09:15:00|4208.3|4202.3|4208.6|4202.6|4209.3|4203.3|4208.3|4202.3|1
1729502110000|2024-10-21 09:15:10|4208.3|4202.3|4207.3|4201.3|4208.3|4202.3|4207.3|4201.3|1
1729502120000|2024-10-21 09:15:20|||||||||2
1729502150000|2024-10-21 09:15:50|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|0
1729502160000|2024-10-21 09:16:00|4208|4202|4208|4202|4208|4202|4208|4202|0
1729502180000|2024-10-21 09:16:20|4209.3|4203.3|4209.3|4203.3|4210.3|4204.3|4209.3|4203.3|1
1729502190000|2024-10-21 09:16:30|4209.1|4203.1|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|0
1729502200000|2024-10-21 09:16:40|4209.1|4203.1|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|1
1729502220000|2024-10-21 09:17:00|4208.3|4202.3|4207.6|4201.6|4208.6|4202.6|4207.6|4201.6|0
1729502240000|2024-10-21 09:17:20|4207.3|4201.3|4206.8|4200.8|4207.3|4201.3|4206.8|4200.8|0
1729502260000|2024-10-21 09:17:40|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|0
1729502270000|2024-10-21 09:17:50|4206|4200|4205|4199|4206|4200|4205|4199|0
1729502280000|2024-10-21 09:18:00|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|1
1729502290000|2024-10-21 09:18:10|4206|4200|4206.3|4200.3|4206.3|4200.3|4206|4200|0
1729502320000|2024-10-21 09:18:40|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|0
1729502330000|2024-10-21 09:18:50|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|0
1729502340000|2024-10-21 09:19:00|4207.1|4201.1|4207.3|4201.3|4207.3|4201.3|4207|4201|1
1729502350000|2024-10-21 09:19:10|4207.5|4201.5|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|3
1729502380000|2024-10-21 09:19:40|4207.9|4201.9|4207.3|4201.3|4207.9|4201.9|4207.3|4201.3|0
1729502390000|2024-10-21 09:19:50|4207.5|4201.5|4208.3|4202.3|4208.3|4202.3|4207.5|4201.5|4
1729502400000|2024-10-21 09:20:00|4208|4202|4208.8|4202.8|4208.8|4202.8|4207.8|4201.8|0
1729502410000|2024-10-21 09:20:10|4209|4203|4210.3|4204.3|4210.3|4204.3|4209|4203|1
1729502420000|2024-10-21 09:20:20|4210.8|4204.8|4210.6|4204.6|4211.1|4205.1|4210.6|4204.6|1
1729502430000|2024-10-21 09:20:30|4210.3|4204.3|4209.3|4203.3|4210.3|4204.3|4209.3|4203.3|2
1729502440000|2024-10-21 09:20:40|4208.8|4202.8|4208.3|4202.3|4208.8|4202.8|4208.3|4202.3|1
1729502460000|2024-10-21 09:21:00|4208.6|4202.6|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|0
1729502470000|2024-10-21 09:21:10|4208.9|4202.9|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|0
1729502500000|2024-10-21 09:21:40|4208.8|4202.8|4208.6|4202.6|4208.8|4202.8|4208.6|4202.6|0
1729502520000|2024-10-21 09:22:00|||||||||1
1729502530000|2024-10-21 09:22:10|4207.3|4201.3|4207|4201|4207.6|4201.6|4207|4201|1
1729502540000|2024-10-21 09:22:20|4206.8|4200.8|4208.3|4202.3|4208.3|4202.3|4206.8|4200.8|2
1729502550000|2024-10-21 09:22:30|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.6|4201.6|0
1729502560000|2024-10-21 09:22:40|4208.3|4202.3|4207.9|4201.9|4208.3|4202.3|4207.3|4201.3|103
1729502570000|2024-10-21 09:22:50|4207.1|4201.1|4207.1|4201.1|4207.4|4201.4|4207.1|4201.1|0
1729502580000|2024-10-21 09:23:00|||||||||1
1729502590000|2024-10-21 09:23:10|4206.3|4200.3|4206.9|4200.9|4206.9|4200.9|4206.1|4200.1|2
1729502600000|2024-10-21 09:23:20|4206.3|4200.3|4205.6|4199.6|4206.3|4200.3|4204.9|4198.9|4
1729502610000|2024-10-21 09:23:30|4205.1|4199.1|4205.3|4199.3|4205.9|4199.9|4205.1|4199.1|1
1729502620000|2024-10-21 09:23:40|4205.1|4199.1|4205.1|4199.1|4205.3|4199.3|4205.1|4199.1|0
1729502630000|2024-10-21 09:23:50|4204.9|4198.9|4204.6|4198.6|4204.9|4198.9|4204.6|4198.6|0
1729502640000|2024-10-21 09:24:00|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1729502690000|2024-10-21 09:24:50|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|2
1729502700000|2024-10-21 09:25:00|4205.9|4199.9|4204.9|4198.9|4205.9|4199.9|4204.9|4198.9|0
1729502710000|2024-10-21 09:25:10|4204.6|4198.6|4204.9|4198.9|4204.9|4198.9|4204.6|4198.6|1
1729502720000|2024-10-21 09:25:20|4205.1|4199.1|4206.1|4200.1|4206.1|4200.1|4205.1|4199.1|3
1729502750000|2024-10-21 09:25:50|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1729502760000|2024-10-21 09:26:00|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|0
1729502770000|2024-10-21 09:26:10|4207.9|4201.9|4208.6|4202.6|4208.6|4202.6|4207.9|4201.9|1
1729502780000|2024-10-21 09:26:20|4208.3|4202.3|4208.9|4202.9|4208.9|4202.9|4208.3|4202.3|0
1729502800000|2024-10-21 09:26:40|4208.3|4202.3|4208.6|4202.6|4208.9|4202.9|4208.3|4202.3|0
1729502810000|2024-10-21 09:26:50|4208.9|4202.9|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|1
1729502820000|2024-10-21 09:27:00|4208.6|4202.6|4208.9|4202.9|4208.9|4202.9|4208.6|4202.6|1
1729502830000|2024-10-21 09:27:10|4209.1|4203.1|4209.9|4203.9|4209.9|4203.9|4209.1|4203.1|1
1729502840000|2024-10-21 09:27:20|4210.6|4204.6|4210.9|4204.9|4210.9|4204.9|4210.6|4204.6|0
1729502850000|2024-10-21 09:27:30|||||||||1
1729502860000|2024-10-21 09:27:40|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1729502870000|2024-10-21 09:27:50|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|0
1729502880000|2024-10-21 09:28:00|4210.1|4204.1|4208.9|4202.9|4210.1|4204.1|4208.6|4202.6|5
1729502890000|2024-10-21 09:28:10|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|0
1729502910000|2024-10-21 09:28:30|4208.1|4202.1|4207.9|4201.9|4208.1|4202.1|4207.6|4201.6|1
1729502920000|2024-10-21 09:28:40|4207.6|4201.6|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|0
1729502930000|2024-10-21 09:28:50|4207.1|4201.1|4205.9|4199.9|4207.1|4201.1|4205.9|4199.9|1
1729502940000|2024-10-21 09:29:00|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1729502950000|2024-10-21 09:29:10|4205.1|4199.1|4204.9|4198.9|4205.1|4199.1|4204.9|4198.9|0
1729502970000|2024-10-21 09:29:30|4204.7|4198.7|4204.1|4198.1|4204.7|4198.7|4204.1|4198.1|0
1729502980000|2024-10-21 09:29:40|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|1
1729502990000|2024-10-21 09:29:50|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|1
1729503000000|2024-10-21 09:30:00|4204.4|4198.4|4202.4|4196.4|4204.4|4198.4|4202.4|4196.4|2
1729503010000|2024-10-21 09:30:10|4202.2|4196.2|4197.9|4191.9|4202.2|4196.2|4197.9|4191.9|4
1729503020000|2024-10-21 09:30:20|4198.1|4192.1|4198.6|4192.6|4198.6|4192.6|4198.1|4192.1|5
1729503030000|2024-10-21 09:30:30|4199.6|4193.6|4199.6|4193.6|4199.9|4193.9|4199.6|4193.6|0
1729503040000|2024-10-21 09:30:40|4199.9|4193.9|4200.6|4194.6|4200.6|4194.6|4199.9|4193.9|0
1729503050000|2024-10-21 09:30:50|4200.9|4194.9|4201.6|4195.6|4201.6|4195.6|4200.6|4194.6|0
1729503060000|2024-10-21 09:31:00|4201.9|4195.9|4202.3|4196.3|4202.6|4196.6|4201.9|4195.9|2
1729503070000|2024-10-21 09:31:10|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|0
1729503120000|2024-10-21 09:32:00|4201.9|4195.9|4200.9|4194.9|4201.9|4195.9|4200.6|4194.6|5
1729503130000|2024-10-21 09:32:10|4201.1|4195.1|4202.6|4196.6|4202.6|4196.6|4201.1|4195.1|3
1729503150000|2024-10-21 09:32:30|4202.3|4196.3|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|0
1729503170000|2024-10-21 09:32:50|4203.7|4197.7|4204.1|4198.1|4204.6|4198.6|4203.7|4197.7|0
1729503180000|2024-10-21 09:33:00|4203.8|4197.8|4203.1|4197.1|4203.8|4197.8|4203.1|4197.1|3
1729503190000|2024-10-21 09:33:10|4203.6|4197.6|4204.8|4198.8|4204.8|4198.8|4203.6|4197.6|1
1729503200000|2024-10-21 09:33:20|4205|4199|4206.1|4200.1|4206.3|4200.3|4205|4199|1
1729503210000|2024-10-21 09:33:30|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|1
1729503220000|2024-10-21 09:33:40|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.3|4200.3|0
1729503250000|2024-10-21 09:34:10|4206.8|4200.8|4207.1|4201.1|4207.1|4201.1|4206.8|4200.8|1
1729503260000|2024-10-21 09:34:20|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|1
1729503270000|2024-10-21 09:34:30|4207.5|4201.5|4206.5|4200.5|4207.5|4201.5|4206.5|4200.5|2
1729503290000|2024-10-21 09:34:50|4206|4200|4206.3|4200.3|4206.7|4200.7|4206|4200|2
1729503300000|2024-10-21 09:35:00|4206|4200|4207.3|4201.3|4207.3|4201.3|4205.7|4199.7|2
1729503310000|2024-10-21 09:35:10|4207.5|4201.5|4207|4201|4207.7|4201.7|4207|4201|0
1729503320000|2024-10-21 09:35:20|4207.5|4201.5|4208.3|4202.3|4208.3|4202.3|4207.5|4201.5|0
1729503330000|2024-10-21 09:35:30|4208.6|4202.6|4208.8|4202.8|4208.8|4202.8|4208.6|4202.6|0
1729503340000|2024-10-21 09:35:40|4208.6|4202.6|4208.8|4202.8|4208.8|4202.8|4208.6|4202.6|0
1729503360000|2024-10-21 09:36:00|4210|4204|4212.3|4206.3|4212.3|4206.3|4210|4204|2
1729503370000|2024-10-21 09:36:10|4212.1|4206.1|4211.8|4205.8|4212.1|4206.1|4211.6|4205.6|0
1729503380000|2024-10-21 09:36:20|4211.6|4205.6|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|0
1729503390000|2024-10-21 09:36:30|4211|4205|4210.3|4204.3|4211|4205|4210.3|4204.3|0
1729503410000|2024-10-21 09:36:50|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|0
1729503420000|2024-10-21 09:37:00|4209.3|4203.3|4209.1|4203.1|4209.3|4203.3|4208.8|4202.8|0
1729503430000|2024-10-21 09:37:10|4208.8|4202.8|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|2
1729503440000|2024-10-21 09:37:20|4208.8|4202.8|4208.6|4202.6|4209.1|4203.1|4208.3|4202.3|2
1729503450000|2024-10-21 09:37:30|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1729503460000|2024-10-21 09:37:40|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1729503470000|2024-10-21 09:37:50|4207.8|4201.8|4206.3|4200.3|4207.8|4201.8|4206.3|4200.3|1
1729503480000|2024-10-21 09:38:00|4206.1|4200.1|4206.3|4200.3|4206.3|4200.3|4206.1|4200.1|1
1729503490000|2024-10-21 09:38:10|4206.5|4200.5|4207.1|4201.1|4207.1|4201.1|4206.5|4200.5|0
1729503500000|2024-10-21 09:38:20|4208.3|4202.3|4207.6|4201.6|4208.3|4202.3|4207.6|4201.6|2
1729503520000|2024-10-21 09:38:40|4208.6|4202.6|4209.3|4203.3|4209.3|4203.3|4208.6|4202.6|1
1729503530000|2024-10-21 09:38:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|1
1729503540000|2024-10-21 09:39:00|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1729503550000|2024-10-21 09:39:10|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|0
1729503570000|2024-10-21 09:39:30|4209.3|4203.3|4209.6|4203.6|4209.6|4203.6|4209.3|4203.3|0
1729503580000|2024-10-21 09:39:40|4210.1|4204.1|4210.6|4204.6|4211.3|4205.3|4210.1|4204.1|1
1729503590000|2024-10-21 09:39:50|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4
1729503600000|2024-10-21 09:40:00|4210.6|4204.6|4210.3|4204.3|4210.6|4204.6|4210.3|4204.3|0
1729503610000|2024-10-21 09:40:10|4210.1|4204.1|4210.3|4204.3|4210.3|4204.3|4210.1|4204.1|0
1729503620000|2024-10-21 09:40:20|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.3|4202.3|2
1729503630000|2024-10-21 09:40:30|||||||||2
1729503650000|2024-10-21 09:40:50|4209.7|4203.7|4209.4|4203.4|4209.7|4203.7|4209.4|4203.4|15
1729503660000|2024-10-21 09:41:00|4209.1|4203.1|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|6
1729503670000|2024-10-21 09:41:10|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|1
1729503680000|2024-10-21 09:41:20|||||||||1
1729503710000|2024-10-21 09:41:50|4208.6|4202.6|4208.4|4202.4|4208.6|4202.6|4208.4|4202.4|0
1729503720000|2024-10-21 09:42:00|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|0
1729503730000|2024-10-21 09:42:10|4208.9|4202.9|4208.9|4202.9|4209.1|4203.1|4208.9|4202.9|1
1729503750000|2024-10-21 09:42:30|4208.6|4202.6|4208.9|4202.9|4209.1|4203.1|4208.6|4202.6|0
1729503760000|2024-10-21 09:42:40|4208.6|4202.6|4208.4|4202.4|4208.6|4202.6|4208.4|4202.4|0
1729503780000|2024-10-21 09:43:00|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1729503790000|2024-10-21 09:43:10|4208.3|4202.3|4208.6|4202.6|4209.1|4203.1|4208.3|4202.3|0
1729503810000|2024-10-21 09:43:30|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|0
1729503820000|2024-10-21 09:43:40|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1729503860000|2024-10-21 09:44:20|4207.7|4201.7|4206.6|4200.6|4207.7|4201.7|4206.3|4200.3|9
1729503880000|2024-10-21 09:44:40|4206.9|4200.9|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|0
1729503890000|2024-10-21 09:44:50|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|1
1729503900000|2024-10-21 09:45:00|4206.3|4200.3|4206.6|4200.6|4206.6|4200.6|4206.3|4200.3|0
1729503910000|2024-10-21 09:45:10|4207.1|4201.1|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|0
1729503920000|2024-10-21 09:45:20|4207.6|4201.6|4208.1|4202.1|4208.1|4202.1|4207.6|4201.6|2
1729503930000|2024-10-21 09:45:30|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|0
1729503940000|2024-10-21 09:45:40|4208.6|4202.6|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|6
1729503960000|2024-10-21 09:46:00|4208.4|4202.4|4209.4|4203.4|4209.4|4203.4|4208.1|4202.1|1
1729503970000|2024-10-21 09:46:10|4209.1|4203.1|4210.6|4204.6|4210.6|4204.6|4209.1|4203.1|3
1729503980000|2024-10-21 09:46:20|4210.8|4204.8|4212.3|4206.3|4212.3|4206.3|4210.8|4204.8|0
1729503990000|2024-10-21 09:46:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1729504000000|2024-10-21 09:46:40|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|2
1729504010000|2024-10-21 09:46:50|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1729504040000|2024-10-21 09:47:20|4211.6|4205.6|4211.3|4205.3|4211.9|4205.9|4211.1|4205.1|5
1729504050000|2024-10-21 09:47:30|4211.5|4205.5|4211.3|4205.3|4212.1|4206.1|4211.3|4205.3|1
1729504060000|2024-10-21 09:47:40|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1729504070000|2024-10-21 09:47:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1729504080000|2024-10-21 09:48:00|4211.6|4205.6|4209.4|4203.4|4211.6|4205.6|4209.4|4203.4|7
1729504090000|2024-10-21 09:48:10|4209.9|4203.9|4210.6|4204.6|4210.6|4204.6|4209.9|4203.9|1
1729504120000|2024-10-21 09:48:40|4210.3|4204.3|4210.6|4204.6|4210.6|4204.6|4210.3|4204.3|0
1729504140000|2024-10-21 09:49:00|4210.9|4204.9|4211.1|4205.1|4211.1|4205.1|4210.9|4204.9|0
1729504190000|2024-10-21 09:49:50|4211.4|4205.4|4211.6|4205.6|4211.9|4205.9|4211.4|4205.4|2
1729504200000|2024-10-21 09:50:00|4211.4|4205.4|4210.6|4204.6|4211.4|4205.4|4210.6|4204.6|0
1729504210000|2024-10-21 09:50:10|4211.3|4205.3|4212.1|4206.1|4212.1|4206.1|4211.3|4205.3|1
1729504220000|2024-10-21 09:50:20|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|2
1729504260000|2024-10-21 09:51:00|4210.7|4204.7|4210.1|4204.1|4210.7|4204.7|4210.1|4204.1|6
1729504290000|2024-10-21 09:51:30|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1729504300000|2024-10-21 09:51:40|4210.1|4204.1|4209.9|4203.9|4210.1|4204.1|4209.1|4203.1|8
1729504320000|2024-10-21 09:52:00|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|0
1729504330000|2024-10-21 09:52:10|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|0
1729504350000|2024-10-21 09:52:30|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|0
1729504360000|2024-10-21 09:52:40|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|0
1729504380000|2024-10-21 09:53:00|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|1
1729504410000|2024-10-21 09:53:30|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|9
1729504420000|2024-10-21 09:53:40|||||||||1
1729504430000|2024-10-21 09:53:50|4209.4|4203.4|4208.6|4202.6|4209.4|4203.4|4208.6|4202.6|0
1729504440000|2024-10-21 09:54:00|4208.8|4202.8|4209.6|4203.6|4209.6|4203.6|4208.8|4202.8|0
1729504450000|2024-10-21 09:54:10|4209.9|4203.9|4210.6|4204.6|4211.6|4205.6|4209.9|4203.9|6
1729504460000|2024-10-21 09:54:20|4210.4|4204.4|4209.1|4203.1|4210.6|4204.6|4209.1|4203.1|3
1729504490000|2024-10-21 09:54:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|2
1729504500000|2024-10-21 09:55:00|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|0
1729504510000|2024-10-21 09:55:10|4209.9|4203.9|4210.1|4204.1|4210.6|4204.6|4209.9|4203.9|1
1729504520000|2024-10-21 09:55:20|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|2
1729504530000|2024-10-21 09:55:30|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|0
1729504540000|2024-10-21 09:55:40|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|0
1729504550000|2024-10-21 09:55:50|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|0
1729504580000|2024-10-21 09:56:20|4209.4|4203.4|4208.6|4202.6|4209.4|4203.4|4208.6|4202.6|2
1729504590000|2024-10-21 09:56:30|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1729504600000|2024-10-21 09:56:40|4209.1|4203.1|4210.3|4204.3|4210.3|4204.3|4209.1|4203.1|8
1729504610000|2024-10-21 09:56:50|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|0
1729504640000|2024-10-21 09:57:20|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1729504650000|2024-10-21 09:57:30|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.3|4201.3|9
1729504680000|2024-10-21 09:58:00|4207.3|4201.3|4207.6|4201.6|4207.6|4201.6|4207.3|4201.3|0
1729504690000|2024-10-21 09:58:10|4207.8|4201.8|4207.9|4201.9|4208.1|4202.1|4207.8|4201.8|1
1729504700000|2024-10-21 09:58:20|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|0
1729504710000|2024-10-21 09:58:30|4208.1|4202.1|4207.9|4201.9|4208.1|4202.1|4207.9|4201.9|1
1729504720000|2024-10-21 09:58:40|4207.6|4201.6|4207.9|4201.9|4207.9|4201.9|4207.6|4201.6|0
1729504730000|2024-10-21 09:58:50|4207.6|4201.6|4208.1|4202.1|4208.1|4202.1|4207.6|4201.6|0
1729504740000|2024-10-21 09:59:00|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|0
1729504750000|2024-10-21 09:59:10|4207.1|4201.1|4206.3|4200.3|4207.1|4201.1|4206.3|4200.3|1
1729504760000|2024-10-21 09:59:20|4206.1|4200.1|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|0
1729504780000|2024-10-21 09:59:40|4206.3|4200.3|4207.1|4201.1|4207.1|4201.1|4206.3|4200.3|0
1729504790000|2024-10-21 09:59:50|4207.3|4201.3|4207.1|4201.1|4207.8|4201.8|4207.1|4201.1|1
1729504800000|2024-10-21 10:00:00|4206.9|4200.9|4206.6|4200.6|4206.9|4200.9|4206.3|4200.3|0
1729504830000|2024-10-21 10:00:30|4206.8|4200.8|4207.3|4201.3|4207.3|4201.3|4206.8|4200.8|1
1729504850000|2024-10-21 10:00:50|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4205.9|4199.9|0
1729504860000|2024-10-21 10:01:00|4206.6|4200.6|4206.9|4200.9|4207.1|4201.1|4206.6|4200.6|0
1729504870000|2024-10-21 10:01:10|4207.1|4201.1|4208.3|4202.3|4208.3|4202.3|4207.1|4201.1|0
1729504890000|2024-10-21 10:01:30|4208.1|4202.1|4207.1|4201.1|4208.1|4202.1|4206.9|4200.9|6
1729504900000|2024-10-21 10:01:40|4207.3|4201.3|4207.1|4201.1|4207.3|4201.3|4207.1|4201.1|0
1729504910000|2024-10-21 10:01:50|4207.3|4201.3|4207.1|4201.1|4207.3|4201.3|4207.1|4201.1|0
1729504920000|2024-10-21 10:02:00|4207.3|4201.3|4208.1|4202.1|4208.1|4202.1|4207.3|4201.3|0
1729504930000|2024-10-21 10:02:10|4208.3|4202.3|4208.6|4202.6|4208.6|4202.6|4208.3|4202.3|0
1729504960000|2024-10-21 10:02:40|4208.9|4202.9|4209.3|4203.3|4209.3|4203.3|4208.9|4202.9|1
1729504980000|2024-10-21 10:03:00|4209.6|4203.6|4209.1|4203.1|4209.6|4203.6|4209.1|4203.1|0
1729504990000|2024-10-21 10:03:10|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|1
1729505000000|2024-10-21 10:03:20|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4
1729505060000|2024-10-21 10:04:20|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.3|4202.3|1
1729505070000|2024-10-21 10:04:30|4208.1|4202.1|4207.6|4201.6|4208.1|4202.1|4207.6|4201.6|1
1729505090000|2024-10-21 10:04:50|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|1
1729505100000|2024-10-21 10:05:00|4208.1|4202.1|4209.3|4203.3|4209.3|4203.3|4207.8|4201.8|6
1729505140000|2024-10-21 10:05:40|4209.6|4203.6|4210.3|4204.3|4210.6|4204.6|4209.6|4203.6|4
1729505150000|2024-10-21 10:05:50|4210|4204|4210.8|4204.8|4211.3|4205.3|4210|4204|3
1729505170000|2024-10-21 10:06:10|4210.6|4204.6|4210.3|4204.3|4210.6|4204.6|4210.3|4204.3|0
1729505180000|2024-10-21 10:06:20|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1729505190000|2024-10-21 10:06:30|4210.8|4204.8|4211.3|4205.3|4211.3|4205.3|4210.8|4204.8|1
1729505200000|2024-10-21 10:06:40|4212|4206|4211|4205|4212.3|4206.3|4210.6|4204.6|1
1729505210000|2024-10-21 10:06:50|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1729505250000|2024-10-21 10:07:30|4211.5|4205.5|4211.8|4205.8|4211.8|4205.8|4211.5|4205.5|0
1729505270000|2024-10-21 10:07:50|4211.6|4205.6|4210.8|4204.8|4211.6|4205.6|4210.8|4204.8|0
1729505300000|2024-10-21 10:08:20|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|1
1729505310000|2024-10-21 10:08:30|4210.5|4204.5|4210.8|4204.8|4210.8|4204.8|4210.3|4204.3|1
1729505320000|2024-10-21 10:08:40|4211.1|4205.1|4211.3|4205.3|4211.3|4205.3|4211.1|4205.1|1
1729505330000|2024-10-21 10:08:50|4211.6|4205.6|4211.3|4205.3|4211.6|4205.6|4211.3|4205.3|0
1729505340000|2024-10-21 10:09:00|||||||||1
1729505350000|2024-10-21 10:09:10|4212.1|4206.1|4211.3|4205.3|4212.1|4206.1|4211.3|4205.3|5
1729505360000|2024-10-21 10:09:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1729505370000|2024-10-21 10:09:30|4210.6|4204.6|4210.3|4204.3|4210.6|4204.6|4210.3|4204.3|0
1729505390000|2024-10-21 10:09:50|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|0
1729505400000|2024-10-21 10:10:00|4210.5|4204.5|4210.8|4204.8|4210.8|4204.8|4210.5|4204.5|4
1729505410000|2024-10-21 10:10:10|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1729505430000|2024-10-21 10:10:30|4210.8|4204.8|4210.5|4204.5|4210.8|4204.8|4210.5|4204.5|0
1729505440000|2024-10-21 10:10:40|4210.8|4204.8|4212.5|4206.5|4212.5|4206.5|4210.8|4204.8|66
1729505450000|2024-10-21 10:10:50|4212.8|4206.8|4214|4208|4214.6|4208.6|4212.8|4206.8|9
1729505460000|2024-10-21 10:11:00|4214.3|4208.3|4213.5|4207.5|4214.3|4208.3|4213.5|4207.5|0
1729505490000|2024-10-21 10:11:30|4214.5|4208.5|4214.6|4208.6|4214.6|4208.6|4214.5|4208.5|5
1729505500000|2024-10-21 10:11:40|4213.6|4207.6|4214|4208|4214|4208|4213.6|4207.6|3
1729505530000|2024-10-21 10:12:10|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1729505560000|2024-10-21 10:12:40|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214|4208|1
1729505570000|2024-10-21 10:12:50|4213.6|4207.6|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|2
1729505580000|2024-10-21 10:13:00|4213.5|4207.5|4212.5|4206.5|4213.5|4207.5|4211.6|4205.6|5
1729505600000|2024-10-21 10:13:20|4211.8|4205.8|4211.5|4205.5|4211.8|4205.8|4211.5|4205.5|2
1729505610000|2024-10-21 10:13:30|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211|4205|0
1729505620000|2024-10-21 10:13:40|4211|4205|4211|4205|4211|4205|4211|4205|0
1729505630000|2024-10-21 10:13:50|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211|4205|0
1729505640000|2024-10-21 10:14:00|4211|4205|4210.6|4204.6|4211|4205|4210.6|4204.6|0
1729505650000|2024-10-21 10:14:10|4211|4205|4211.3|4205.3|4211.3|4205.3|4210.6|4204.6|0
1729505660000|2024-10-21 10:14:20|4211|4205|4211|4205|4211|4205|4211|4205|0
1729505670000|2024-10-21 10:14:30|4210.8|4204.8|4210.5|4204.5|4210.8|4204.8|4210.5|4204.5|1
1729505690000|2024-10-21 10:14:50|4211.3|4205.3|4210.6|4204.6|4211.5|4205.5|4210.6|4204.6|4
1729505710000|2024-10-21 10:15:10|4210|4204|4209.6|4203.6|4210.3|4204.3|4209.6|4203.6|1
1729505720000|2024-10-21 10:15:20|4210.6|4204.6|4210.5|4204.5|4210.6|4204.6|4210.5|4204.5|4
1729505730000|2024-10-21 10:15:30|4210.6|4204.6|4210.5|4204.5|4210.6|4204.6|4210.5|4204.5|0
1729505750000|2024-10-21 10:15:50|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1729505760000|2024-10-21 10:16:00|4210.5|4204.5|4211.5|4205.5|4211.5|4205.5|4210.5|4204.5|0
1729505770000|2024-10-21 10:16:10|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|2
1729505780000|2024-10-21 10:16:20|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|1
1729505790000|2024-10-21 10:16:30|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|142
1729505810000|2024-10-21 10:16:50|4214.3|4208.3|4214.3|4208.3|4214.6|4208.6|4214|4208|2
1729505820000|2024-10-21 10:17:00|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.3|4208.3|0
1729505830000|2024-10-21 10:17:10|4214.3|4208.3|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|0
1729505850000|2024-10-21 10:17:30|4214.6|4208.6|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|0
1729505870000|2024-10-21 10:17:50|4214.6|4208.6|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|0
1729505880000|2024-10-21 10:18:00|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1729505890000|2024-10-21 10:18:10|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1729505900000|2024-10-21 10:18:20|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1729505910000|2024-10-21 10:18:30|4215.1|4209.1|4215.8|4209.8|4215.8|4209.8|4215.1|4209.1|4
1729505920000|2024-10-21 10:18:40|4215.5|4209.5|4214.6|4208.6|4215.5|4209.5|4214.6|4208.6|1
1729505930000|2024-10-21 10:18:50|4214.8|4208.8|4213.8|4207.8|4214.8|4208.8|4213.8|4207.8|0
1729505950000|2024-10-21 10:19:10|4214.1|4208.1|4214.8|4208.8|4214.8|4208.8|4213.8|4207.8|3
1729505970000|2024-10-21 10:19:30|4214|4208|4213.8|4207.8|4214|4208|4213.6|4207.6|1
1729505980000|2024-10-21 10:19:40|4214.1|4208.1|4214.6|4208.6|4214.8|4208.8|4214.1|4208.1|1
1729505990000|2024-10-21 10:19:50|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|2
1729506000000|2024-10-21 10:20:00|4214.8|4208.8|4214.6|4208.6|4214.8|4208.8|4214.6|4208.6|0
1729506010000|2024-10-21 10:20:10|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1729506030000|2024-10-21 10:20:30|||||||||1
1729506040000|2024-10-21 10:20:40|4214.6|4208.6|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|3
1729506070000|2024-10-21 10:21:10|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1729506080000|2024-10-21 10:21:20|4214.3|4208.3|4215.1|4209.1|4215.1|4209.1|4214.3|4208.3|0
1729506120000|2024-10-21 10:22:00|4214.6|4208.6|4214.8|4208.8|4214.8|4208.8|4214.6|4208.6|0
1729506130000|2024-10-21 10:22:10|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|1
1729506150000|2024-10-21 10:22:30|||||||||20
1729506160000|2024-10-21 10:22:40|4213.8|4207.8|4214.3|4208.3|4214.3|4208.3|4213.6|4207.6|7
1729506170000|2024-10-21 10:22:50|4214.8|4208.8|4214.6|4208.6|4214.8|4208.8|4214.6|4208.6|0
1729506180000|2024-10-21 10:23:00|||||||||1
1729506190000|2024-10-21 10:23:10|4214.3|4208.3|4214.6|4208.6|4214.6|4208.6|4214.3|4208.3|0
1729506220000|2024-10-21 10:23:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1729506240000|2024-10-21 10:24:00|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1729506260000|2024-10-21 10:24:20|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|1
1729506270000|2024-10-21 10:24:30|4212.8|4206.8|4212.1|4206.1|4212.8|4206.8|4212.1|4206.1|0
1729506280000|2024-10-21 10:24:40|4212.5|4206.5|4212.1|4206.1|4212.5|4206.5|4212.1|4206.1|0
1729506290000|2024-10-21 10:24:50|4212.8|4206.8|4213|4207|4213|4207|4212.8|4206.8|5
1729506300000|2024-10-21 10:25:00|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1729506310000|2024-10-21 10:25:10|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1729506330000|2024-10-21 10:25:30|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|3
1729506350000|2024-10-21 10:25:50|4214.6|4208.6|4215.3|4209.3|4215.5|4209.5|4214.6|4208.6|7
1729506360000|2024-10-21 10:26:00|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1729506380000|2024-10-21 10:26:20|4215.1|4209.1|4215.5|4209.5|4215.5|4209.5|4215.1|4209.1|0
1729506420000|2024-10-21 10:27:00|4215.1|4209.1|4219.6|4213.6|4221.3|4215.3|4215.1|4209.1|11
1729506430000|2024-10-21 10:27:10|||||||||2
1729506440000|2024-10-21 10:27:20|4218.8|4212.8|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|4
1729506460000|2024-10-21 10:27:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4
1729506480000|2024-10-21 10:28:00|4219.6|4213.6|4219.3|4213.3|4219.6|4213.6|4219.3|4213.3|2
1729506500000|2024-10-21 10:28:20|4219.5|4213.5|4218.1|4212.1|4219.5|4213.5|4218.1|4212.1|9
1729506510000|2024-10-21 10:28:30|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|3
1729506520000|2024-10-21 10:28:40|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1729506530000|2024-10-21 10:28:50|4218.6|4212.6|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|1
1729506540000|2024-10-21 10:29:00|4217.3|4211.3|4218.1|4212.1|4218.1|4212.1|4217.3|4211.3|4
1729506560000|2024-10-21 10:29:20|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|2
1729506580000|2024-10-21 10:29:40|4219|4213|4218.6|4212.6|4219|4213|4218.6|4212.6|4
1729506590000|2024-10-21 10:29:50|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|1
1729506600000|2024-10-21 10:30:00|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1729506610000|2024-10-21 10:30:10|4218.3|4212.3|4217.6|4211.6|4218.3|4212.3|4217.6|4211.6|2
1729506620000|2024-10-21 10:30:20|||||||||1
1729506640000|2024-10-21 10:30:40|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1729506660000|2024-10-21 10:31:00|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|1
1729506670000|2024-10-21 10:31:10|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1729506680000|2024-10-21 10:31:20|4218.6|4212.6|4219.1|4213.1|4219.1|4213.1|4218.6|4212.6|4
1729506690000|2024-10-21 10:31:30|4219.3|4213.3|4221.1|4215.1|4221.1|4215.1|4219.3|4213.3|6
1729506700000|2024-10-21 10:31:40|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|1
1729506710000|2024-10-21 10:31:50|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|2
1729506720000|2024-10-21 10:32:00|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1729506730000|2024-10-21 10:32:10|4222.1|4216.1|4222.4|4216.4|4222.4|4216.4|4222.1|4216.1|0
1729506750000|2024-10-21 10:32:30|4222.3|4216.3|4221.9|4215.9|4222.3|4216.3|4221.6|4215.6|3
1729506760000|2024-10-21 10:32:40|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1729506770000|2024-10-21 10:32:50|4221.8|4215.8|4222.4|4216.4|4222.4|4216.4|4221.8|4215.8|0
1729506780000|2024-10-21 10:33:00|4222.8|4216.8|4222.6|4216.6|4222.8|4216.8|4222.6|4216.6|2
1729506790000|2024-10-21 10:33:10|4222.8|4216.8|4223.1|4217.1|4223.1|4217.1|4222.8|4216.8|0
1729506820000|2024-10-21 10:33:40|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1729506830000|2024-10-21 10:33:50|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1729506840000|2024-10-21 10:34:00|4225.1|4219.1|4224.6|4218.6|4225.4|4219.4|4224.6|4218.6|6
1729506850000|2024-10-21 10:34:10|4224.8|4218.8|4224.6|4218.6|4224.8|4218.8|4224.6|4218.6|2
1729506870000|2024-10-21 10:34:30|4225.1|4219.1|4224.8|4218.8|4225.1|4219.1|4224.8|4218.8|0
1729506880000|2024-10-21 10:34:40|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|2
1729506890000|2024-10-21 10:34:50|4224.8|4218.8|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|5
1729506900000|2024-10-21 10:35:00|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|0
1729506910000|2024-10-21 10:35:10|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|1
1729506930000|2024-10-21 10:35:30|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|1
1729506940000|2024-10-21 10:35:40|4225.6|4219.6|4226.9|4220.9|4227.3|4221.3|4225.6|4219.6|9
1729506950000|2024-10-21 10:35:50|4226.6|4220.6|4226.4|4220.4|4226.6|4220.6|4226.4|4220.4|0
1729506960000|2024-10-21 10:36:00|4226.3|4220.3|4225.9|4219.9|4226.3|4220.3|4225.9|4219.9|3
1729506970000|2024-10-21 10:36:10|4226.1|4220.1|4226.4|4220.4|4226.4|4220.4|4226.1|4220.1|0
1729506980000|2024-10-21 10:36:20|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1729506990000|2024-10-21 10:36:30|4226.4|4220.4|4227.4|4221.4|4227.4|4221.4|4226.4|4220.4|4
1729507000000|2024-10-21 10:36:40|4227.3|4221.3|4226.4|4220.4|4227.3|4221.3|4226.4|4220.4|2
1729507010000|2024-10-21 10:36:50|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1729507020000|2024-10-21 10:37:00|4226.4|4220.4|4227.4|4221.4|4227.4|4221.4|4226.4|4220.4|2
1729507030000|2024-10-21 10:37:10|4228.4|4222.4|4228.3|4222.3|4228.4|4222.4|4227.4|4221.4|3
1729507040000|2024-10-21 10:37:20|4227.9|4221.9|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|0
1729507050000|2024-10-21 10:37:30|4227.6|4221.6|4228.4|4222.4|4228.4|4222.4|4227.6|4221.6|0
1729507060000|2024-10-21 10:37:40|4227.6|4221.6|4228.4|4222.4|4228.4|4222.4|4227.6|4221.6|3
1729507070000|2024-10-21 10:37:50|4229.1|4223.1|4228.4|4222.4|4229.1|4223.1|4228.4|4222.4|8
1729507080000|2024-10-21 10:38:00|4228.3|4222.3|4229.4|4223.4|4229.4|4223.4|4228.3|4222.3|30
1729507090000|2024-10-21 10:38:10|4232.4|4226.4|4232.4|4226.4|4233.1|4227.1|4232.4|4226.4|21
1729507100000|2024-10-21 10:38:20|4232.3|4226.3|4232.4|4226.4|4232.6|4226.6|4232.3|4226.3|5
1729507110000|2024-10-21 10:38:30|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|0
1729507120000|2024-10-21 10:38:40|4230.9|4224.9|4231.6|4225.6|4231.6|4225.6|4230.9|4224.9|4
1729507130000|2024-10-21 10:38:50|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1729507140000|2024-10-21 10:39:00|4230.6|4224.6|4229.1|4223.1|4230.6|4224.6|4229.1|4223.1|5
1729507150000|2024-10-21 10:39:10|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1729507160000|2024-10-21 10:39:20|4227.8|4221.8|4227.6|4221.6|4227.8|4221.8|4227.6|4221.6|3
1729507180000|2024-10-21 10:39:40|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|8
1729507190000|2024-10-21 10:39:50|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|3
1729507200000|2024-10-21 10:40:00|4229.6|4223.6|4228.6|4222.6|4229.6|4223.6|4228.6|4222.6|0
1729507210000|2024-10-21 10:40:10|||||||||1
1729507220000|2024-10-21 10:40:20|4228.8|4222.8|4229.6|4223.6|4229.6|4223.6|4228.8|4222.8|0
1729507230000|2024-10-21 10:40:30|4229.3|4223.3|4229.6|4223.6|4229.6|4223.6|4228.8|4222.8|1
1729507240000|2024-10-21 10:40:40|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|6
1729507260000|2024-10-21 10:41:00|4229.9|4223.9|4229.6|4223.6|4229.9|4223.9|4229.6|4223.6|0
1729507310000|2024-10-21 10:41:50|4228.6|4222.6|4228.4|4222.4|4228.6|4222.6|4228.4|4222.4|2
1729507320000|2024-10-21 10:42:00|4227.8|4221.8|4227.4|4221.4|4227.8|4221.8|4227.1|4221.1|8
1729507330000|2024-10-21 10:42:10|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|28
1729507350000|2024-10-21 10:42:30|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|1
1729507360000|2024-10-21 10:42:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1729507370000|2024-10-21 10:42:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1729507380000|2024-10-21 10:43:00|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1729507390000|2024-10-21 10:43:10|4227.1|4221.1|4227.4|4221.4|4227.4|4221.4|4227.1|4221.1|0
1729507420000|2024-10-21 10:43:40|4227.1|4221.1|4227.4|4221.4|4227.4|4221.4|4227.1|4221.1|31
1729507430000|2024-10-21 10:43:50|4227.8|4221.8|4227.4|4221.4|4227.8|4221.8|4227.4|4221.4|2
1729507460000|2024-10-21 10:44:20|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|3
1729507470000|2024-10-21 10:44:30|4226.6|4220.6|4226.4|4220.4|4226.6|4220.6|4226.4|4220.4|0
1729507480000|2024-10-21 10:44:40|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1729507490000|2024-10-21 10:44:50|4225.9|4219.9|4225.3|4219.3|4226.4|4220.4|4225.3|4219.3|1
1729507500000|2024-10-21 10:45:00|4224.9|4218.9|4224.6|4218.6|4225.3|4219.3|4224.4|4218.4|1
1729507510000|2024-10-21 10:45:10|4224.9|4218.9|4224.9|4218.9|4225.9|4219.9|4224.9|4218.9|3
1729507520000|2024-10-21 10:45:20|4225.3|4219.3|4225.9|4219.9|4225.9|4219.9|4225.3|4219.3|0
1729507530000|2024-10-21 10:45:30|4225.6|4219.6|4225.4|4219.4|4225.6|4219.6|4225.4|4219.4|0
1729507540000|2024-10-21 10:45:40|4225.6|4219.6|4224.4|4218.4|4225.6|4219.6|4224.4|4218.4|7
1729507560000|2024-10-21 10:46:00|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|1
1729507570000|2024-10-21 10:46:10|4225.1|4219.1|4225.4|4219.4|4225.4|4219.4|4225.1|4219.1|0
1729507580000|2024-10-21 10:46:20|4225.6|4219.6|4225.4|4219.4|4225.6|4219.6|4225.4|4219.4|3
1729507590000|2024-10-21 10:46:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1729507600000|2024-10-21 10:46:40|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|1
1729507620000|2024-10-21 10:47:00|4225.1|4219.1|4224.4|4218.4|4225.1|4219.1|4224.4|4218.4|1
1729507630000|2024-10-21 10:47:10|4223.6|4217.6|4223.6|4217.6|4223.9|4217.9|4223.6|4217.6|2
1729507650000|2024-10-21 10:47:30|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1729507660000|2024-10-21 10:47:40|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|1
1729507700000|2024-10-21 10:48:20|4223.4|4217.4|4223.1|4217.1|4223.4|4217.4|4223.1|4217.1|1
1729507710000|2024-10-21 10:48:30|4222.8|4216.8|4222.4|4216.4|4222.8|4216.8|4222.4|4216.4|6
1729507740000|2024-10-21 10:49:00|4220.4|4214.4|4221.4|4215.4|4221.4|4215.4|4220.4|4214.4|5
1729507750000|2024-10-21 10:49:10|||||||||4
1729507770000|2024-10-21 10:49:30|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4
1729507790000|2024-10-21 10:49:50|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4
1729507800000|2024-10-21 10:50:00|4221.1|4215.1|4220.4|4214.4|4221.1|4215.1|4220.4|4214.4|1
1729507810000|2024-10-21 10:50:10|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|1
1729507820000|2024-10-21 10:50:20|4219.9|4213.9|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|6
1729507830000|2024-10-21 10:50:30|4220.6|4214.6|4220.9|4214.9|4221.3|4215.3|4220.6|4214.6|3
1729507840000|2024-10-21 10:50:40|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1729507850000|2024-10-21 10:50:50|4220.9|4214.9|4220.9|4214.9|4221.3|4215.3|4220.9|4214.9|0
1729507870000|2024-10-21 10:51:10|4221.3|4215.3|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|0
1729507880000|2024-10-21 10:51:20|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1729507920000|2024-10-21 10:52:00|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|11
1729507930000|2024-10-21 10:52:10|4221.4|4215.4|4222.3|4216.3|4222.9|4216.9|4221.4|4215.4|9
1729507940000|2024-10-21 10:52:20|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1729507950000|2024-10-21 10:52:30|4222.3|4216.3|4222.9|4216.9|4223.3|4217.3|4222.3|4216.3|3
1729507970000|2024-10-21 10:52:50|4222.6|4216.6|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|0
1729507980000|2024-10-21 10:53:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1729508000000|2024-10-21 10:53:20|4222.6|4216.6|4222.4|4216.4|4222.6|4216.6|4222.4|4216.4|1
1729508050000|2024-10-21 10:54:10|4223.6|4217.6|4223.4|4217.4|4223.6|4217.6|4223.4|4217.4|2
1729508070000|2024-10-21 10:54:30|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1729508080000|2024-10-21 10:54:40|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|1
1729508090000|2024-10-21 10:54:50|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|10
1729508100000|2024-10-21 10:55:00|4223.3|4217.3|4223.4|4217.4|4223.4|4217.4|4223.3|4217.3|0
1729508110000|2024-10-21 10:55:10|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1729508120000|2024-10-21 10:55:20|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1729508130000|2024-10-21 10:55:30|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|4
1729508140000|2024-10-21 10:55:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4
1729508170000|2024-10-21 10:56:10|||||||||2
1729508180000|2024-10-21 10:56:20|||||||||3
1729508230000|2024-10-21 10:57:10|4223.8|4217.8|4222.9|4216.9|4223.8|4217.8|4222.9|4216.9|6
1729508240000|2024-10-21 10:57:20|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1729508250000|2024-10-21 10:57:30|||||||||2
1729508290000|2024-10-21 10:58:10|||||||||1
1729508320000|2024-10-21 10:58:40|4222.8|4216.8|4222.4|4216.4|4222.8|4216.8|4222.4|4216.4|1
1729508340000|2024-10-21 10:59:00|4222.1|4216.1|4221.4|4215.4|4222.4|4216.4|4221.4|4215.4|6
1729508360000|2024-10-21 10:59:20|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|1
1729508370000|2024-10-21 10:59:30|4221.9|4215.9|4221.6|4215.6|4221.9|4215.9|4221.6|4215.6|0
1729508380000|2024-10-21 10:59:40|4221.9|4215.9|4222.1|4216.1|4222.1|4216.1|4221.9|4215.9|0
1729508390000|2024-10-21 10:59:50|4222.4|4216.4|4222.6|4216.6|4222.6|4216.6|4222.4|4216.4|2
1729508410000|2024-10-21 11:00:10|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|2
1729508430000|2024-10-21 11:00:30|4223.1|4217.1|4224.3|4218.3|4224.3|4218.3|4222.6|4216.6|3
1729508440000|2024-10-21 11:00:40|4224.4|4218.4|4227.8|4221.8|4228.1|4222.1|4224.4|4218.4|5
1729508450000|2024-10-21 11:00:50|4229.9|4223.9|4230.1|4224.1|4230.1|4224.1|4229.4|4223.4|5
1729508460000|2024-10-21 11:01:00|4230.4|4224.4|4230.1|4224.1|4230.4|4224.4|4230.1|4224.1|1
1729508480000|2024-10-21 11:01:20|4228.6|4222.6|4228.4|4222.4|4228.6|4222.6|4228.1|4222.1|8
1729508490000|2024-10-21 11:01:30|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|5
1729508510000|2024-10-21 11:01:50|4229.4|4223.4|4228.6|4222.6|4229.4|4223.4|4228.6|4222.6|0
1729508520000|2024-10-21 11:02:00|4228.9|4222.9|4228.6|4222.6|4228.9|4222.9|4228.6|4222.6|0
1729508530000|2024-10-21 11:02:10|4229.3|4223.3|4228.6|4222.6|4229.3|4223.3|4228.4|4222.4|1
1729508540000|2024-10-21 11:02:20|4229.1|4223.1|4229.6|4223.6|4229.6|4223.6|4229.1|4223.1|1
1729508570000|2024-10-21 11:02:50|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229.1|4223.1|0
1729508580000|2024-10-21 11:03:00|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1729508590000|2024-10-21 11:03:10|4229.4|4223.4|4229.6|4223.6|4229.6|4223.6|4229.4|4223.4|0
1729508610000|2024-10-21 11:03:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|3
1729508620000|2024-10-21 11:03:40|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|3
1729508630000|2024-10-21 11:03:50|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1729508640000|2024-10-21 11:04:00|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1729508650000|2024-10-21 11:04:10|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1729508670000|2024-10-21 11:04:30|4229.6|4223.6|4230.4|4224.4|4230.4|4224.4|4229.6|4223.6|1
1729508690000|2024-10-21 11:04:50|||||||||1
1729508700000|2024-10-21 11:05:00|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4228.8|4222.8|4
1729508710000|2024-10-21 11:05:10|4229.1|4223.1|4228.8|4222.8|4229.4|4223.4|4228.8|4222.8|0
1729508720000|2024-10-21 11:05:20|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1729508730000|2024-10-21 11:05:30|4228.8|4222.8|4228.1|4222.1|4228.8|4222.8|4228.1|4222.1|4
1729508740000|2024-10-21 11:05:40|4227.6|4221.6|4227.4|4221.4|4227.6|4221.6|4227.4|4221.4|2
1729508770000|2024-10-21 11:06:10|4228.6|4222.6|4228.1|4222.1|4228.6|4222.6|4228.1|4222.1|2
1729508780000|2024-10-21 11:06:20|4227.6|4221.6|4227.4|4221.4|4227.8|4221.8|4227.4|4221.4|1
1729508790000|2024-10-21 11:06:30|4227.9|4221.9|4227.6|4221.6|4227.9|4221.9|4227.6|4221.6|3
1729508800000|2024-10-21 11:06:40|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|1
1729508820000|2024-10-21 11:07:00|4228.1|4222.1|4228.4|4222.4|4228.4|4222.4|4228.1|4222.1|0
1729508840000|2024-10-21 11:07:20|4228.1|4222.1|4228.4|4222.4|4228.4|4222.4|4228.1|4222.1|1
1729508870000|2024-10-21 11:07:50|4228.8|4222.8|4229.4|4223.4|4229.6|4223.6|4228.8|4222.8|6
1729508890000|2024-10-21 11:08:10|4229.1|4223.1|4229.4|4223.4|4229.4|4223.4|4229.1|4223.1|0
1729508900000|2024-10-21 11:08:20|4229.6|4223.6|4230.4|4224.4|4230.4|4224.4|4229.6|4223.6|1
1729508920000|2024-10-21 11:08:40|4230.1|4224.1|4229.8|4223.8|4230.1|4224.1|4229.8|4223.8|0
1729508940000|2024-10-21 11:09:00|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4229.8|4223.8|0
1729508970000|2024-10-21 11:09:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1729508980000|2024-10-21 11:09:40|4230.1|4224.1|4228.6|4222.6|4230.1|4224.1|4228.6|4222.6|7
1729508990000|2024-10-21 11:09:50|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.1|4222.1|7
1729509000000|2024-10-21 11:10:00|4229.1|4223.1|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|2
1729509010000|2024-10-21 11:10:10|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|2
1729509020000|2024-10-21 11:10:20|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|0
1729509030000|2024-10-21 11:10:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1729509040000|2024-10-21 11:10:40|||||||||2
1729509050000|2024-10-21 11:10:50|4230.6|4224.6|4233.1|4227.1|4233.1|4227.1|4230.6|4224.6|8
1729509060000|2024-10-21 11:11:00|4233.4|4227.4|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|32
1729509080000|2024-10-21 11:11:20|4235.6|4229.6|4235.9|4229.9|4235.9|4229.9|4235.6|4229.6|5
1729509100000|2024-10-21 11:11:40|4235.4|4229.4|4237.4|4231.4|4237.4|4231.4|4235.4|4229.4|42
1729509110000|2024-10-21 11:11:50|4237.6|4231.6|4237.4|4231.4|4237.6|4231.6|4237.4|4231.4|0
1729509120000|2024-10-21 11:12:00|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|2
1729509130000|2024-10-21 11:12:10|4237.9|4231.9|4237.7|4231.7|4237.9|4231.9|4237.7|4231.7|5
1729509140000|2024-10-21 11:12:20|4235.7|4229.7|4236.4|4230.4|4237.4|4231.4|4235.7|4229.7|30
1729509160000|2024-10-21 11:12:40|4235.9|4229.9|4235.6|4229.6|4235.9|4229.9|4235.6|4229.6|0
1729509190000|2024-10-21 11:13:10|||||||||1
1729509200000|2024-10-21 11:13:20|4235.9|4229.9|4235.6|4229.6|4235.9|4229.9|4235.6|4229.6|2
1729509210000|2024-10-21 11:13:30|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1729509220000|2024-10-21 11:13:40|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|5
1729509240000|2024-10-21 11:14:00|||||||||1
1729509260000|2024-10-21 11:14:20|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|3
1729509270000|2024-10-21 11:14:30|4235.9|4229.9|4233.6|4227.6|4235.9|4229.9|4233.6|4227.6|4
1729509280000|2024-10-21 11:14:40|4233.9|4227.9|4233.6|4227.6|4233.9|4227.9|4233.6|4227.6|1
1729509290000|2024-10-21 11:14:50|4233.4|4227.4|4234.6|4228.6|4234.6|4228.6|4233.1|4227.1|3
1729509300000|2024-10-21 11:15:00|4234.4|4228.4|4234.4|4228.4|4234.6|4228.6|4234.4|4228.4|0
1729509340000|2024-10-21 11:15:40|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|2
1729509350000|2024-10-21 11:15:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1729509370000|2024-10-21 11:16:10|4233.2|4227.2|4234.9|4228.9|4235.2|4229.2|4233.2|4227.2|6
1729509380000|2024-10-21 11:16:20|4235.2|4229.2|4235.4|4229.4|4235.4|4229.4|4235.2|4229.2|0
1729509400000|2024-10-21 11:16:40|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1729509420000|2024-10-21 11:17:00|4234.7|4228.7|4234.4|4228.4|4234.7|4228.7|4234.4|4228.4|4
1729509430000|2024-10-21 11:17:10|4235.2|4229.2|4235.6|4229.6|4235.6|4229.6|4235.2|4229.2|4
1729509440000|2024-10-21 11:17:20|4235.4|4229.4|4235.4|4229.4|4235.6|4229.6|4234.8|4228.8|1
1729509450000|2024-10-21 11:17:30|4234.8|4228.8|4234.6|4228.6|4234.8|4228.8|4234.6|4228.6|5
1729509490000|2024-10-21 11:18:10|||||||||1
1729509520000|2024-10-21 11:18:40|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|2
1729509540000|2024-10-21 11:19:00|4233.9|4227.9|4233.6|4227.6|4234.2|4228.2|4233.6|4227.6|2
1729509550000|2024-10-21 11:19:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1729509560000|2024-10-21 11:19:20|4233.6|4227.6|4233.6|4227.6|4233.8|4227.8|4233.6|4227.6|4
1729509570000|2024-10-21 11:19:30|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1729509580000|2024-10-21 11:19:40|||||||||2
1729509590000|2024-10-21 11:19:50|4233.6|4227.6|4234.4|4228.4|4234.4|4228.4|4233.6|4227.6|5
1729509610000|2024-10-21 11:20:10|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|5
1729509620000|2024-10-21 11:20:20|4233.4|4227.4|4233.8|4227.8|4233.8|4227.8|4233.1|4227.1|5
1729509630000|2024-10-21 11:20:30|4234.4|4228.4|4234.6|4228.6|4235.4|4229.4|4234.1|4228.1|13
1729509640000|2024-10-21 11:20:40|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1729509650000|2024-10-21 11:20:50|4235.4|4229.4|4235.6|4229.6|4235.6|4229.6|4235.4|4229.4|1
1729509660000|2024-10-21 11:21:00|4235.4|4229.4|4234.6|4228.6|4235.4|4229.4|4234.6|4228.6|1
1729509670000|2024-10-21 11:21:10|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1729509680000|2024-10-21 11:21:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1729509700000|2024-10-21 11:21:40|4234.8|4228.8|4235.4|4229.4|4235.6|4229.6|4234.8|4228.8|1
1729509710000|2024-10-21 11:21:50|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|0
1729509720000|2024-10-21 11:22:00|4235.8|4229.8|4236.1|4230.1|4236.1|4230.1|4235.8|4229.8|3
1729509730000|2024-10-21 11:22:10|4235.8|4229.8|4237.1|4231.1|4237.1|4231.1|4235.8|4229.8|6
1729509760000|2024-10-21 11:22:40|4237.6|4231.6|4236.6|4230.6|4237.6|4231.6|4235.8|4229.8|16
1729509790000|2024-10-21 11:23:10|4236.8|4230.8|4237.4|4231.4|4237.4|4231.4|4236.4|4230.4|7
1729509800000|2024-10-21 11:23:20|4237.2|4231.2|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|2
1729509810000|2024-10-21 11:23:30|4236.7|4230.7|4236.4|4230.4|4236.7|4230.7|4236.4|4230.4|0
1729509820000|2024-10-21 11:23:40|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1729509830000|2024-10-21 11:23:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.1|4230.1|7
1729509840000|2024-10-21 11:24:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1729509860000|2024-10-21 11:24:20|4235.8|4229.8|4236.1|4230.1|4236.4|4230.4|4235.8|4229.8|2
1729509870000|2024-10-21 11:24:30|4236.4|4230.4|4236.1|4230.1|4236.4|4230.4|4236.1|4230.1|27
1729509880000|2024-10-21 11:24:40|4235.8|4229.8|4233.9|4227.9|4235.8|4229.8|4233.9|4227.9|7
1729509890000|2024-10-21 11:24:50|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4234.1|4228.1|6
1729509910000|2024-10-21 11:25:10|4234.4|4228.4|4234.6|4228.6|4234.6|4228.6|4234.4|4228.4|1
1729509930000|2024-10-21 11:25:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|2
1729509940000|2024-10-21 11:25:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1729509960000|2024-10-21 11:26:00|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1729510000000|2024-10-21 11:26:40|||||||||2
1729510020000|2024-10-21 11:27:00|4235.4|4229.4|4235.4|4229.4|4235.7|4229.7|4235.4|4229.4|20
1729510050000|2024-10-21 11:27:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1729510060000|2024-10-21 11:27:40|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1729510070000|2024-10-21 11:27:50|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|7
1729510090000|2024-10-21 11:28:10|4234.8|4228.8|4234.6|4228.6|4234.8|4228.8|4234.6|4228.6|1
1729510100000|2024-10-21 11:28:20|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|0
1729510120000|2024-10-21 11:28:40|4236.4|4230.4|4236.4|4230.4|4236.7|4230.7|4236.4|4230.4|5
1729510160000|2024-10-21 11:29:20|4234.4|4228.4|4232.4|4226.4|4234.4|4228.4|4232.4|4226.4|20
1729510170000|2024-10-21 11:29:30|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4230.6|4224.6|3
1729510180000|2024-10-21 11:29:40|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1729510190000|2024-10-21 11:29:50|4230.6|4224.6|4231.3|4225.3|4231.8|4225.8|4229.8|4223.8|32
1729510200000|2024-10-21 11:30:00|4231.6|4225.6|4231.3|4225.3|4231.6|4225.6|4231.3|4225.3|1
1729510210000|2024-10-21 11:30:10|4231.1|4225.1|4230.8|4224.8|4231.1|4225.1|4230.8|4224.8|0
1729510230000|2024-10-21 11:30:30|||||||||1
1729510240000|2024-10-21 11:30:40|4229.6|4223.6|4230.6|4224.6|4230.6|4224.6|4228.8|4222.8|4
1729510260000|2024-10-21 11:31:00|4230.1|4224.1|4230.6|4224.6|4230.6|4224.6|4230.1|4224.1|0
1729510300000|2024-10-21 11:31:40|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1729510320000|2024-10-21 11:32:00|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|10
1729510330000|2024-10-21 11:32:10|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1729510350000|2024-10-21 11:32:30|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|2
1729510360000|2024-10-21 11:32:40|4231.1|4225.1|4231.4|4225.4|4231.4|4225.4|4230.8|4224.8|12
1729510370000|2024-10-21 11:32:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.1|4227.1|10
1729510380000|2024-10-21 11:33:00|4232.4|4226.4|4232.6|4226.6|4232.6|4226.6|4232.4|4226.4|3
1729510440000|2024-10-21 11:34:00|4232.4|4226.4|4230.6|4224.6|4232.4|4226.4|4230.6|4224.6|5
1729510450000|2024-10-21 11:34:10|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1729510480000|2024-10-21 11:34:40|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1729510490000|2024-10-21 11:34:50|4231.8|4225.8|4231.6|4225.6|4231.8|4225.8|4231.6|4225.6|7
1729510500000|2024-10-21 11:35:00|4231.8|4225.8|4231.6|4225.6|4231.8|4225.8|4231.6|4225.6|0
1729510510000|2024-10-21 11:35:10|4231.8|4225.8|4232.8|4226.8|4233.6|4227.6|4231.8|4225.8|2
1729510520000|2024-10-21 11:35:20|4233.1|4227.1|4232.8|4226.8|4233.1|4227.1|4232.8|4226.8|0
1729510530000|2024-10-21 11:35:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1729510540000|2024-10-21 11:35:40|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1729510550000|2024-10-21 11:35:50|||||||||1
1729510560000|2024-10-21 11:36:00|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1729510570000|2024-10-21 11:36:10|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1729510580000|2024-10-21 11:36:20|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|8
1729510590000|2024-10-21 11:36:30|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|0
1729510620000|2024-10-21 11:37:00|4233.4|4227.4|4233.6|4227.6|4233.6|4227.6|4233.4|4227.4|4
1729510630000|2024-10-21 11:37:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1729510640000|2024-10-21 11:37:20|4233.1|4227.1|4233.4|4227.4|4233.4|4227.4|4233.1|4227.1|1
1729510660000|2024-10-21 11:37:40|||||||||1
1729510700000|2024-10-21 11:38:20|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|1
1729510710000|2024-10-21 11:38:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|1
1729510720000|2024-10-21 11:38:40|4232.1|4226.1|4231.9|4225.9|4232.1|4226.1|4231.9|4225.9|1
1729510730000|2024-10-21 11:38:50|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|3
1729510740000|2024-10-21 11:39:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1729510760000|2024-10-21 11:39:20|||||||||1
1729510770000|2024-10-21 11:39:30|||||||||1
1729510790000|2024-10-21 11:39:50|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|6
1729510800000|2024-10-21 11:40:00|4233.2|4227.2|4232.6|4226.6|4233.2|4227.2|4232.6|4226.6|0
1729510810000|2024-10-21 11:40:10|4232.4|4226.4|4232.1|4226.1|4232.4|4226.4|4232.1|4226.1|0
1729510820000|2024-10-21 11:40:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1729510830000|2024-10-21 11:40:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.1|4227.1|3
1729510840000|2024-10-21 11:40:40|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1729510860000|2024-10-21 11:41:00|4233.4|4227.4|4231.4|4225.4|4233.4|4227.4|4231.4|4225.4|18
1729510870000|2024-10-21 11:41:10|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|14
1729510880000|2024-10-21 11:41:20|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|1
1729510890000|2024-10-21 11:41:30|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|32
1729510910000|2024-10-21 11:41:50|4233.2|4227.2|4233.2|4227.2|4233.6|4227.6|4233.2|4227.2|8
1729510930000|2024-10-21 11:42:10|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.4|4227.4|0
1729510950000|2024-10-21 11:42:30|4233.4|4227.4|4233.1|4227.1|4233.4|4227.4|4233.1|4227.1|1
1729510960000|2024-10-21 11:42:40|4233.2|4227.2|4233.1|4227.1|4233.2|4227.2|4233.1|4227.1|1
1729510970000|2024-10-21 11:42:50|4232.2|4226.2|4230.2|4224.2|4232.2|4226.2|4229.9|4223.9|13
1729510980000|2024-10-21 11:43:00|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|0
1729510990000|2024-10-21 11:43:10|4230.2|4224.2|4230.2|4224.2|4230.6|4224.6|4230.2|4224.2|0
1729511020000|2024-10-21 11:43:40|4230.1|4224.1|4230.7|4224.7|4231.2|4225.2|4230.1|4224.1|2
1729511030000|2024-10-21 11:43:50|4231.2|4225.2|4231.2|4225.2|4231.7|4225.7|4230.7|4224.7|1
1729511050000|2024-10-21 11:44:10|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1729511060000|2024-10-21 11:44:20|4230.7|4224.7|4229.7|4223.7|4231.1|4225.1|4229.7|4223.7|5
1729511070000|2024-10-21 11:44:30|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|1
1729511080000|2024-10-21 11:44:40|4231.1|4225.1|4230.7|4224.7|4231.1|4225.1|4230.7|4224.7|0
1729511090000|2024-10-21 11:44:50|4231.1|4225.1|4230.2|4224.2|4231.1|4225.1|4230.2|4224.2|2
1729511100000|2024-10-21 11:45:00|4230.7|4224.7|4232.6|4226.6|4233.4|4227.4|4230.2|4224.2|9
1729511110000|2024-10-21 11:45:10|4232.4|4226.4|4232.1|4226.1|4232.4|4226.4|4232.1|4226.1|1
1729511150000|2024-10-21 11:45:50|4233.2|4227.2|4233.6|4227.6|4234.1|4228.1|4233.1|4227.1|6
1729511160000|2024-10-21 11:46:00|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1729511170000|2024-10-21 11:46:10|4233.1|4227.1|4232.2|4226.2|4233.1|4227.1|4232.2|4226.2|8
1729511190000|2024-10-21 11:46:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|2
1729511200000|2024-10-21 11:46:40|4233.1|4227.1|4232.9|4226.9|4233.1|4227.1|4232.9|4226.9|1
1729511210000|2024-10-21 11:46:50|4232.1|4226.1|4231.2|4225.2|4232.1|4226.1|4231.2|4225.2|3
1729511220000|2024-10-21 11:47:00|4231.6|4225.6|4231.1|4225.1|4231.9|4225.9|4231.1|4225.1|5
1729511250000|2024-10-21 11:47:30|4230.7|4224.7|4229.7|4223.7|4230.7|4224.7|4229.7|4223.7|2
1729511260000|2024-10-21 11:47:40|4228.2|4222.2|4229.1|4223.1|4229.2|4223.2|4228.2|4222.2|3
1729511270000|2024-10-21 11:47:50|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|1
1729511280000|2024-10-21 11:48:00|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1729511290000|2024-10-21 11:48:10|4227.7|4221.7|4227.1|4221.1|4227.7|4221.7|4227.1|4221.1|16
1729511300000|2024-10-21 11:48:20|4226.2|4220.2|4227.2|4221.2|4227.2|4221.2|4226.1|4220.1|7
1729511310000|2024-10-21 11:48:30|4227.6|4221.6|4228.7|4222.7|4228.7|4222.7|4227.6|4221.6|10
1729511320000|2024-10-21 11:48:40|4229.2|4223.2|4228.2|4222.2|4229.2|4223.2|4228.2|4222.2|5
1729511330000|2024-10-21 11:48:50|4227.4|4221.4|4227.7|4221.7|4227.7|4221.7|4227.2|4221.2|2
1729511340000|2024-10-21 11:49:00|4228.2|4222.2|4228.1|4222.1|4228.2|4222.2|4228.1|4222.1|14
1729511350000|2024-10-21 11:49:10|4227.4|4221.4|4227.7|4221.7|4227.7|4221.7|4227.4|4221.4|1
1729511360000|2024-10-21 11:49:20|4226.9|4220.9|4227.7|4221.7|4227.7|4221.7|4226.9|4220.9|9
1729511380000|2024-10-21 11:49:40|4228.9|4222.9|4228.1|4222.1|4230.1|4224.1|4228.1|4222.1|11
1729511390000|2024-10-21 11:49:50|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|2
1729511410000|2024-10-21 11:50:10|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1729511420000|2024-10-21 11:50:20|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|0
1729511430000|2024-10-21 11:50:30|4227.2|4221.2|4226.7|4220.7|4227.2|4221.2|4226.7|4220.7|3
1729511440000|2024-10-21 11:50:40|4227.2|4221.2|4226.4|4220.4|4227.2|4221.2|4226.4|4220.4|12
1729511450000|2024-10-21 11:50:50|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|12
1729511460000|2024-10-21 11:51:00|4226.5|4220.5|4226.4|4220.4|4226.5|4220.5|4226.2|4220.2|6
1729511470000|2024-10-21 11:51:10|4225.4|4219.4|4225.7|4219.7|4225.7|4219.7|4225.4|4219.4|6
1729511480000|2024-10-21 11:51:20|4225.4|4219.4|4224|4218|4225.4|4219.4|4224|4218|7
1729511490000|2024-10-21 11:51:30|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|5
1729511500000|2024-10-21 11:51:40|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|3
1729511510000|2024-10-21 11:51:50|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|1
1729511520000|2024-10-21 11:52:00|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|2
1729511560000|2024-10-21 11:52:40|||||||||2
1729511570000|2024-10-21 11:52:50|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1729511580000|2024-10-21 11:53:00|4224.4|4218.4|4223.4|4217.4|4224.4|4218.4|4223.4|4217.4|5
1729511590000|2024-10-21 11:53:10|4222.9|4216.9|4222.2|4216.2|4222.9|4216.9|4222.2|4216.2|4
1729511600000|2024-10-21 11:53:20|4222.4|4216.4|4222.7|4216.7|4222.7|4216.7|4222.4|4216.4|0
1729511610000|2024-10-21 11:53:30|4222.4|4216.4|4222.7|4216.7|4222.7|4216.7|4222.4|4216.4|0
1729511620000|2024-10-21 11:53:40|4221.4|4215.4|4221.7|4215.7|4221.7|4215.7|4221.4|4215.4|8
1729511630000|2024-10-21 11:53:50|4221.9|4215.9|4223.2|4217.2|4223.2|4217.2|4221.9|4215.9|4
1729511660000|2024-10-21 11:54:20|4223.4|4217.4|4223.7|4217.7|4223.9|4217.9|4223.4|4217.4|1
1729511670000|2024-10-21 11:54:30|4223.4|4217.4|4223.7|4217.7|4223.7|4217.7|4223.4|4217.4|5
1729511680000|2024-10-21 11:54:40|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|1
1729511690000|2024-10-21 11:54:50|4224.2|4218.2|4223.2|4217.2|4224.2|4218.2|4223.2|4217.2|1
1729511710000|2024-10-21 11:55:10|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|0
1729511730000|2024-10-21 11:55:30|4222.7|4216.7|4224.2|4218.2|4224.2|4218.2|4222.7|4216.7|5
1729511740000|2024-10-21 11:55:40|4224.4|4218.4|4225.7|4219.7|4225.7|4219.7|4224.4|4218.4|1
1729511750000|2024-10-21 11:55:50|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1729511760000|2024-10-21 11:56:00|4226.1|4220.1|4226.4|4220.4|4226.4|4220.4|4226.1|4220.1|0
1729511770000|2024-10-21 11:56:10|4226.9|4220.9|4227.6|4221.6|4228.2|4222.2|4226.7|4220.7|6
1729511780000|2024-10-21 11:56:20|4228.1|4222.1|4227.4|4221.4|4228.1|4222.1|4227.4|4221.4|3
1729511800000|2024-10-21 11:56:40|4227.7|4221.7|4227.6|4221.6|4227.7|4221.7|4227.4|4221.4|1
1729511820000|2024-10-21 11:57:00|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|1
1729511830000|2024-10-21 11:57:10|4227.6|4221.6|4226.9|4220.9|4227.6|4221.6|4226.9|4220.9|3
1729511840000|2024-10-21 11:57:20|4226.6|4220.6|4227.4|4221.4|4227.4|4221.4|4226.6|4220.6|0
1729511870000|2024-10-21 11:57:50|4226.9|4220.9|4228.1|4222.1|4228.1|4222.1|4226.9|4220.9|5
1729511890000|2024-10-21 11:58:10|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|1
1729511900000|2024-10-21 11:58:20|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1729511910000|2024-10-21 11:58:30|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|2
1729511920000|2024-10-21 11:58:40|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.7|4219.7|1
1729511930000|2024-10-21 11:58:50|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|1
1729511950000|2024-10-21 11:59:10|4226.4|4220.4|4225.6|4219.6|4226.4|4220.4|4225.6|4219.6|2
1729511990000|2024-10-21 11:59:50|4225.9|4219.9|4225.6|4219.6|4225.9|4219.9|4225.6|4219.6|0
1729512000000|2024-10-21 12:00:00|4225.9|4219.9|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|0
1729512010000|2024-10-21 12:00:10|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|0
1729512020000|2024-10-21 12:00:20|4225.9|4219.9|4225.9|4219.9|4226.1|4220.1|4225.9|4219.9|2
1729512030000|2024-10-21 12:00:30|4226.1|4220.1|4226.7|4220.7|4226.7|4220.7|4226.1|4220.1|0
1729512040000|2024-10-21 12:00:40|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1729512060000|2024-10-21 12:01:00|4226.7|4220.7|4226.4|4220.4|4226.7|4220.7|4226.4|4220.4|5
1729512070000|2024-10-21 12:01:10|4227.7|4221.7|4227.4|4221.4|4227.7|4221.7|4227.4|4221.4|11
1729512080000|2024-10-21 12:01:20|4227.7|4221.7|4227.4|4221.4|4227.7|4221.7|4227.4|4221.4|0
1729512090000|2024-10-21 12:01:30|4227.7|4221.7|4227.9|4221.9|4227.9|4221.9|4227.7|4221.7|1
1729512100000|2024-10-21 12:01:40|4228.1|4222.1|4227.9|4221.9|4228.1|4222.1|4227.9|4221.9|4
1729512120000|2024-10-21 12:02:00|4227.6|4221.6|4227.4|4221.4|4227.6|4221.6|4227.4|4221.4|0
1729512130000|2024-10-21 12:02:10|4227.2|4221.2|4226.4|4220.4|4227.2|4221.2|4226.4|4220.4|5
1729512140000|2024-10-21 12:02:20|4226.1|4220.1|4225.4|4219.4|4226.1|4220.1|4225.4|4219.4|6
1729512150000|2024-10-21 12:02:30|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|3
1729512160000|2024-10-21 12:02:40|4225.7|4219.7|4225.4|4219.4|4225.7|4219.7|4225.4|4219.4|0
1729512170000|2024-10-21 12:02:50|4225.7|4219.7|4225.4|4219.4|4225.7|4219.7|4225.4|4219.4|2
1729512180000|2024-10-21 12:03:00|4225|4219|4224.4|4218.4|4225|4219|4224.4|4218.4|4
1729512190000|2024-10-21 12:03:10|4224.1|4218.1|4223.4|4217.4|4224.1|4218.1|4223.2|4217.2|4
1729512210000|2024-10-21 12:03:30|4223.1|4217.1|4222.4|4216.4|4223.1|4217.1|4222.4|4216.4|2
1729512220000|2024-10-21 12:03:40|4222.2|4216.2|4221.4|4215.4|4222.2|4216.2|4221.4|4215.4|1
1729512230000|2024-10-21 12:03:50|4221.1|4215.1|4220.4|4214.4|4221.1|4215.1|4220.4|4214.4|7
1729512240000|2024-10-21 12:04:00|4220.7|4214.7|4220|4214|4220.7|4214.7|4220|4214|20
1729512250000|2024-10-21 12:04:10|4219.7|4213.7|4221.6|4215.6|4223.4|4217.4|4219.7|4213.7|24
1729512260000|2024-10-21 12:04:20|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|1
1729512270000|2024-10-21 12:04:30|4220.6|4214.6|4220.4|4214.4|4220.6|4214.6|4220.4|4214.4|0
1729512290000|2024-10-21 12:04:50|||||||||4
1729512300000|2024-10-21 12:05:00|4220.2|4214.2|4219.9|4213.9|4220.2|4214.2|4219.7|4213.7|8
1729512310000|2024-10-21 12:05:10|4220.7|4214.7|4220.4|4214.4|4220.7|4214.7|4220.4|4214.4|0
1729512320000|2024-10-21 12:05:20|4220.7|4214.7|4220.4|4214.4|4220.7|4214.7|4220.4|4214.4|6
1729512340000|2024-10-21 12:05:40|4220.7|4214.7|4218.4|4212.4|4220.7|4214.7|4218.4|4212.4|7
1729512350000|2024-10-21 12:05:50|4218.7|4212.7|4218.9|4212.9|4218.9|4212.9|4218.7|4212.7|1
1729512380000|2024-10-21 12:06:20|4218.7|4212.7|4217|4211|4218.7|4212.7|4217|4211|11
1729512390000|2024-10-21 12:06:30|||||||||1
1729512400000|2024-10-21 12:06:40|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|9
1729512410000|2024-10-21 12:06:50|4219.2|4213.2|4219.5|4213.5|4219.5|4213.5|4219.2|4213.2|2
1729512420000|2024-10-21 12:07:00|4219.2|4213.2|4219.5|4213.5|4219.5|4213.5|4219.2|4213.2|0
1729512430000|2024-10-21 12:07:10|4219.7|4213.7|4219.2|4213.2|4219.7|4213.7|4219|4213|1
1729512440000|2024-10-21 12:07:20|4219.5|4213.5|4221.2|4215.2|4221.5|4215.5|4219.5|4213.5|8
1729512450000|2024-10-21 12:07:30|4221.7|4215.7|4222.7|4216.7|4222.7|4216.7|4221.7|4215.7|2
1729512460000|2024-10-21 12:07:40|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|5
1729512470000|2024-10-21 12:07:50|4221.7|4215.7|4222.2|4216.2|4222.2|4216.2|4221.7|4215.7|0
1729512480000|2024-10-21 12:08:00|4222.7|4216.7|4223.2|4217.2|4223.2|4217.2|4222.7|4216.7|2
1729512490000|2024-10-21 12:08:10|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|1
1729512500000|2024-10-21 12:08:20|||||||||1
1729512520000|2024-10-21 12:08:40|4221.7|4215.7|4222.2|4216.2|4222.2|4216.2|4221.7|4215.7|0
1729512530000|2024-10-21 12:08:50|4222.5|4216.5|4222.4|4216.4|4222.5|4216.5|4222.2|4216.2|2
1729512540000|2024-10-21 12:09:00|4222.7|4216.7|4223.2|4217.2|4223.2|4217.2|4222.7|4216.7|0
1729512550000|2024-10-21 12:09:10|4223|4217|4221.2|4215.2|4223.2|4217.2|4221.2|4215.2|31
1729512570000|2024-10-21 12:09:30|||||||||2
1729512590000|2024-10-21 12:09:50|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222|4216|2
1729512600000|2024-10-21 12:10:00|||||||||25
1729512610000|2024-10-21 12:10:10|4222.5|4216.5|4223.2|4217.2|4223.2|4217.2|4222.2|4216.2|2
1729512620000|2024-10-21 12:10:20|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|2
1729512630000|2024-10-21 12:10:30|4223.2|4217.2|4223|4217|4223.2|4217.2|4223|4217|1
1729512640000|2024-10-21 12:10:40|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|8
1729512650000|2024-10-21 12:10:50|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1729512660000|2024-10-21 12:11:00|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|2
1729512670000|2024-10-21 12:11:10|4223|4217|4223.2|4217.2|4223.2|4217.2|4223|4217|2
1729512700000|2024-10-21 12:11:40|4223|4217|4223|4217|4223.2|4217.2|4223|4217|0
1729512710000|2024-10-21 12:11:50|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|1
1729512720000|2024-10-21 12:12:00|4222|4216|4221.7|4215.7|4222|4216|4221.7|4215.7|3
1729512730000|2024-10-21 12:12:10|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|2
1729512740000|2024-10-21 12:12:20|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|0
1729512750000|2024-10-21 12:12:30|4222|4216|4221.2|4215.2|4222.2|4216.2|4221.2|4215.2|2
1729512760000|2024-10-21 12:12:40|4221|4215|4220.7|4214.7|4221.2|4215.2|4220.7|4214.7|1
1729512770000|2024-10-21 12:12:50|4221|4215|4221|4215|4221.2|4215.2|4221|4215|1
1729512780000|2024-10-21 12:13:00|4220.5|4214.5|4219.7|4213.7|4220.5|4214.5|4219.7|4213.7|2
1729512810000|2024-10-21 12:13:30|4220|4214|4220.2|4214.2|4220.2|4214.2|4220|4214|0
1729512820000|2024-10-21 12:13:40|4220|4214|4220.2|4214.2|4220.2|4214.2|4220|4214|0
1729512840000|2024-10-21 12:14:00|4221|4215|4221|4215|4221.2|4215.2|4221|4215|2
1729512850000|2024-10-21 12:14:10|4221.2|4215.2|4220.7|4214.7|4221.2|4215.2|4220.7|4214.7|0
1729512870000|2024-10-21 12:14:30|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4
1729512880000|2024-10-21 12:14:40|4220|4214|4220|4214|4220|4214|4219.7|4213.7|0
1729512890000|2024-10-21 12:14:50|4219.7|4213.7|4219.2|4213.2|4219.7|4213.7|4219|4213|4
1729512900000|2024-10-21 12:15:00|4219|4213|4218|4212|4219.2|4213.2|4218|4212|3
1729512910000|2024-10-21 12:15:10|4218.2|4212.2|4220|4214|4220|4214|4218.2|4212.2|12
1729512920000|2024-10-21 12:15:20|4220.2|4214.2|4221|4215|4221|4215|4220.2|4214.2|0
1729512930000|2024-10-21 12:15:30|4220.7|4214.7|4220.2|4214.2|4220.7|4214.7|4220|4214|3
1729512940000|2024-10-21 12:15:40|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221|4215|0
1729512950000|2024-10-21 12:15:50|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|2
1729512960000|2024-10-21 12:16:00|4222.7|4216.7|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|3
1729512970000|2024-10-21 12:16:10|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1729512990000|2024-10-21 12:16:30|4223|4217|4221|4215|4223|4217|4221|4215|7
1729513000000|2024-10-21 12:16:40|4220.7|4214.7|4220.2|4214.2|4220.7|4214.7|4220.2|4214.2|2
1729513010000|2024-10-21 12:16:50|4219.9|4213.9|4219|4213|4219.9|4213.9|4219|4213|7
1729513020000|2024-10-21 12:17:00|4218.7|4212.7|4219|4213|4219|4213|4218.7|4212.7|4
1729513030000|2024-10-21 12:17:10|||||||||2
1729513040000|2024-10-21 12:17:20|4218.7|4212.7|4217.7|4211.7|4218.7|4212.7|4217.7|4211.7|5
1729513050000|2024-10-21 12:17:30|4217.4|4211.4|4217|4211|4217.4|4211.4|4217|4211|5
1729513060000|2024-10-21 12:17:40|4216.5|4210.5|4217.4|4211.4|4217.4|4211.4|4216.5|4210.5|1
1729513070000|2024-10-21 12:17:50|4217.7|4211.7|4217.9|4211.9|4217.9|4211.9|4217.7|4211.7|2
1729513090000|2024-10-21 12:18:10|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|0
1729513110000|2024-10-21 12:18:30|||||||||1
1729513120000|2024-10-21 12:18:40|4218|4212|4218|4212|4218|4212|4218|4212|0
1729513130000|2024-10-21 12:18:50|4217.7|4211.7|4217.4|4211.4|4217.7|4211.7|4217.4|4211.4|28
1729513140000|2024-10-21 12:19:00|4217.2|4211.2|4216.5|4210.5|4217.2|4211.2|4216.4|4210.4|3
1729513150000|2024-10-21 12:19:10|4216.9|4210.9|4216.9|4210.9|4217|4211|4216.9|4210.9|0
1729513160000|2024-10-21 12:19:20|4217|4211|4217|4211|4217|4211|4217|4211|0
1729513180000|2024-10-21 12:19:40|4217.5|4211.5|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|2
1729513190000|2024-10-21 12:19:50|4218|4212|4218|4212|4218|4212|4218|4212|0
1729513200000|2024-10-21 12:20:00|4217.4|4211.4|4218.2|4212.2|4218.2|4212.2|4216.9|4210.9|20
1729513210000|2024-10-21 12:20:10|4218.5|4212.5|4218.2|4212.2|4218.9|4212.9|4218.2|4212.2|1
1729513220000|2024-10-21 12:20:20|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1729513230000|2024-10-21 12:20:30|4219|4213|4218.7|4212.7|4219|4213|4218.7|4212.7|3
1729513240000|2024-10-21 12:20:40|4219|4213|4218.7|4212.7|4219|4213|4218.7|4212.7|0
1729513250000|2024-10-21 12:20:50|4219|4213|4219.2|4213.2|4219.2|4213.2|4218.7|4212.7|3
1729513260000|2024-10-21 12:21:00|4219|4213|4219.2|4213.2|4219.2|4213.2|4219|4213|0
1729513270000|2024-10-21 12:21:10|4219.5|4213.5|4219.2|4213.2|4219.5|4213.5|4219|4213|3
1729513280000|2024-10-21 12:21:20|4219.9|4213.9|4220|4214|4220|4214|4219.7|4213.7|1
1729513290000|2024-10-21 12:21:30|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1729513300000|2024-10-21 12:21:40|4219|4213|4219|4213|4219|4213|4219|4213|3
1729513310000|2024-10-21 12:21:50|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.7|4213.7|6
1729513320000|2024-10-21 12:22:00|4219|4213|4219.5|4213.5|4219.9|4213.9|4219|4213|0
1729513330000|2024-10-21 12:22:10|4219|4213|4218.4|4212.4|4219.4|4213.4|4218.4|4212.4|5
1729513340000|2024-10-21 12:22:20|4218|4212|4218|4212|4218|4212|4218|4212|0
1729513350000|2024-10-21 12:22:30|4217.7|4211.7|4217|4211|4217.7|4211.7|4217|4211|1
1729513360000|2024-10-21 12:22:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1729513370000|2024-10-21 12:22:50|4217|4211|4217.4|4211.4|4217.4|4211.4|4217|4211|0
1729513380000|2024-10-21 12:23:00|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|1
1729513390000|2024-10-21 12:23:10|4217.2|4211.2|4216.4|4210.4|4217.2|4211.2|4216.4|4210.4|2
1729513400000|2024-10-21 12:23:20|4216.5|4210.5|4216.4|4210.4|4216.5|4210.5|4216.4|4210.4|16
1729513410000|2024-10-21 12:23:30|4216.9|4210.9|4218.7|4212.7|4218.7|4212.7|4216.9|4210.9|2
1729513420000|2024-10-21 12:23:40|4218.9|4212.9|4218.7|4212.7|4218.9|4212.9|4218.7|4212.7|2
1729513430000|2024-10-21 12:23:50|4219|4213|4219.9|4213.9|4219.9|4213.9|4219|4213|7
1729513440000|2024-10-21 12:24:00|4220.5|4214.5|4220.4|4214.4|4220.5|4214.5|4220.4|4214.4|2
1729513450000|2024-10-21 12:24:10|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220|4214|2
1729513460000|2024-10-21 12:24:20|4220|4214|4220|4214|4220.4|4214.4|4220|4214|0
1729513470000|2024-10-21 12:24:30|4219.9|4213.9|4219.5|4213.5|4219.9|4213.9|4219.5|4213.5|4
1729513480000|2024-10-21 12:24:40|4219.4|4213.4|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|2
1729513490000|2024-10-21 12:24:50|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.4|4212.4|0
1729513500000|2024-10-21 12:25:00|4218.4|4212.4|4218.5|4212.5|4218.5|4212.5|4218.4|4212.4|0
1729513510000|2024-10-21 12:25:10|4219.4|4213.4|4219.5|4213.5|4219.5|4213.5|4219.4|4213.4|2
1729513520000|2024-10-21 12:25:20|4219.4|4213.4|4219|4213|4219.4|4213.4|4219|4213|0
1729513540000|2024-10-21 12:25:40|4218.9|4212.9|4219|4213|4219.4|4213.4|4218.4|4212.4|4
1729513560000|2024-10-21 12:26:00|4217.9|4211.9|4220|4214|4220|4214|4217.9|4211.9|15
1729513570000|2024-10-21 12:26:10|4220.5|4214.5|4220.9|4214.9|4220.9|4214.9|4220.5|4214.5|0
1729513580000|2024-10-21 12:26:20|4220|4214|4220|4214|4220|4214|4220|4214|1
1729513600000|2024-10-21 12:26:40|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4219.9|4213.9|4
1729513610000|2024-10-21 12:26:50|4220|4214|4220|4214|4220.4|4214.4|4220|4214|0
1729513630000|2024-10-21 12:27:10|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|1
1729513660000|2024-10-21 12:27:40|4220.4|4214.4|4220|4214|4220.4|4214.4|4220|4214|0
1729513670000|2024-10-21 12:27:50|4220.2|4214.2|4220.5|4214.5|4220.5|4214.5|4220.2|4214.2|1
1729513680000|2024-10-21 12:28:00|4221.2|4215.2|4221|4215|4221.9|4215.9|4221|4215|1
1729513700000|2024-10-21 12:28:20|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|2
1729513720000|2024-10-21 12:28:40|4220.4|4214.4|4220.5|4214.5|4220.5|4214.5|4220|4214|0
1729513740000|2024-10-21 12:29:00|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|0
1729513750000|2024-10-21 12:29:10|||||||||1
1729513760000|2024-10-21 12:29:20|4220|4214|4220|4214|4220.4|4214.4|4220|4214|2
1729513780000|2024-10-21 12:29:40|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4
1729513790000|2024-10-21 12:29:50|4220.4|4214.4|4220|4214|4220.4|4214.4|4220|4214|0
1729513800000|2024-10-21 12:30:00|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|2
1729513810000|2024-10-21 12:30:10|4219|4213|4219.5|4213.5|4219.5|4213.5|4219|4213|1
1729513820000|2024-10-21 12:30:20|4219|4213|4219.5|4213.5|4219.5|4213.5|4219|4213|2
1729513830000|2024-10-21 12:30:30|4220|4214|4220|4214|4220.5|4214.5|4220|4214|0
1729513840000|2024-10-21 12:30:40|||||||||2
1729513850000|2024-10-21 12:30:50|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1729513870000|2024-10-21 12:31:10|4221.5|4215.5|4221|4215|4221.5|4215.5|4221|4215|1
1729513880000|2024-10-21 12:31:20|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|3
1729513890000|2024-10-21 12:31:30|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|1
1729513900000|2024-10-21 12:31:40|4220.5|4214.5|4218.2|4212.2|4220.7|4214.7|4217.5|4211.5|13
1729513910000|2024-10-21 12:31:50|4218.5|4212.5|4218.7|4212.7|4218.7|4212.7|4218.5|4212.5|0
1729513930000|2024-10-21 12:32:10|4219|4213|4220.4|4214.4|4220.5|4214.5|4219|4213|36
1729513940000|2024-10-21 12:32:20|4220|4214|4219.5|4213.5|4220|4214|4219.5|4213.5|2
1729513950000|2024-10-21 12:32:30|4219.7|4213.7|4219.4|4213.4|4219.7|4213.7|4218.9|4212.9|1
1729513970000|2024-10-21 12:32:50|4219|4213|4218|4212|4219|4213|4217.9|4211.9|4
1729513980000|2024-10-21 12:33:00|4218.5|4212.5|4219|4213|4219|4213|4218.5|4212.5|1
1729514010000|2024-10-21 12:33:30|4218|4212|4219|4213|4219|4213|4218|4212|2
1729514020000|2024-10-21 12:33:40|4218.7|4212.7|4218.5|4212.5|4218.7|4212.7|4218|4212|1
1729514030000|2024-10-21 12:33:50|4218.2|4212.2|4218.5|4212.5|4218.5|4212.5|4218|4212|0
1729514040000|2024-10-21 12:34:00|4219|4213|4219|4213|4219|4213|4219|4213|1
1729514060000|2024-10-21 12:34:20|4218|4212|4218|4212|4218|4212|4218|4212|11
1729514090000|2024-10-21 12:34:50|4217.8|4211.8|4216.5|4210.5|4217.8|4211.8|4216.3|4210.3|4
1729514100000|2024-10-21 12:35:00|4216.3|4210.3|4217.5|4211.5|4217.5|4211.5|4216.3|4210.3|0
1729514110000|2024-10-21 12:35:10|4217.3|4211.3|4217|4211|4217.3|4211.3|4217|4211|0
1729514120000|2024-10-21 12:35:20|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|0
1729514130000|2024-10-21 12:35:30|4218.5|4212.5|4218.5|4212.5|4218.7|4212.7|4218|4212|5
1729514140000|2024-10-21 12:35:40|4217.2|4211.2|4218.2|4212.2|4218.5|4212.5|4217.2|4211.2|8
1729514150000|2024-10-21 12:35:50|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1729514160000|2024-10-21 12:36:00|4219|4213|4221.3|4215.3|4221.3|4215.3|4218.5|4212.5|12
1729514170000|2024-10-21 12:36:10|4221|4215|4220.3|4214.3|4221.3|4215.3|4220.3|4214.3|9
1729514180000|2024-10-21 12:36:20|||||||||2
1729514190000|2024-10-21 12:36:30|4220|4214|4217.3|4211.3|4220|4214|4217|4211|13
1729514200000|2024-10-21 12:36:40|4217|4211|4216.8|4210.8|4217|4211|4216.5|4210.5|2
1729514210000|2024-10-21 12:36:50|4217.3|4211.3|4217|4211|4217.7|4211.7|4217|4211|104
1729514220000|2024-10-21 12:37:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|32
1729514230000|2024-10-21 12:37:10|4218|4212|4216.8|4210.8|4219.5|4213.5|4216.8|4210.8|16
1729514240000|2024-10-21 12:37:20|4217.3|4211.3|4217|4211|4217.3|4211.3|4217|4211|0
1729514250000|2024-10-21 12:37:30|4217.3|4211.3|4217|4211|4217.3|4211.3|4217|4211|2
1729514260000|2024-10-21 12:37:40|4217.3|4211.3|4217|4211|4217.3|4211.3|4217|4211|8
1729514280000|2024-10-21 12:38:00|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217|4211|2
1729514290000|2024-10-21 12:38:10|4216.7|4210.7|4217.3|4211.3|4217.3|4211.3|4216.3|4210.3|8
1729514300000|2024-10-21 12:38:20|4217|4211|4217.3|4211.3|4217.3|4211.3|4217|4211|0
1729514310000|2024-10-21 12:38:30|4217|4211|4217.3|4211.3|4217.3|4211.3|4217|4211|2
1729514320000|2024-10-21 12:38:40|4217|4211|4217|4211|4217.3|4211.3|4217|4211|1
1729514330000|2024-10-21 12:38:50|4217.3|4211.3|4217|4211|4217.3|4211.3|4217|4211|1
1729514340000|2024-10-21 12:39:00|4216.8|4210.8|4216.8|4210.8|4217.7|4211.7|4216.3|4210.3|9
1729514350000|2024-10-21 12:39:10|4217|4211|4217.7|4211.7|4217.7|4211.7|4217|4211|2
1729514360000|2024-10-21 12:39:20|4217.3|4211.3|4217.7|4211.7|4217.7|4211.7|4217.3|4211.3|1
1729514370000|2024-10-21 12:39:30|4217|4211|4217|4211|4217|4211|4217|4211|0
1729514380000|2024-10-21 12:39:40|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|3
1729514390000|2024-10-21 12:39:50|4218|4212|4218|4212|4218|4212|4218|4212|6
1729514400000|2024-10-21 12:40:00|||||||||2
1729514420000|2024-10-21 12:40:20|||||||||11
1729514430000|2024-10-21 12:40:30|||||||||39
1729514440000|2024-10-21 12:40:40|4217|4211|4217.8|4211.8|4218|4212|4217|4211|11
1729514460000|2024-10-21 12:41:00|4217.6|4211.6|4217.2|4211.2|4217.6|4211.6|4217|4211|4
1729514470000|2024-10-21 12:41:10|4217.8|4211.8|4217.8|4211.8|4218|4212|4217.8|4211.8|1
1729514480000|2024-10-21 12:41:20|4217.2|4211.2|4217.8|4211.8|4217.8|4211.8|4217.2|4211.2|0
1729514490000|2024-10-21 12:41:30|4216.7|4210.7|4217|4211|4217.5|4211.5|4216.7|4210.7|4
1729514500000|2024-10-21 12:41:40|||||||||1
1729514510000|2024-10-21 12:41:50|4217.5|4211.5|4217|4211|4217.5|4211.5|4216.7|4210.7|0
1729514530000|2024-10-21 12:42:10|||||||||1
1729514540000|2024-10-21 12:42:20|4217.6|4211.6|4218|4212|4218|4212|4217.6|4211.6|3
1729514560000|2024-10-21 12:42:40|||||||||2
1729514590000|2024-10-21 12:43:10|||||||||33
1729514600000|2024-10-21 12:43:20|||||||||10
1729514610000|2024-10-21 12:43:30|||||||||28
1729514620000|2024-10-21 12:43:40|||||||||1
1729514630000|2024-10-21 12:43:50|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|2
1729514640000|2024-10-21 12:44:00|4216.7|4210.7|4215|4209|4217|4211|4215|4209|67
1729514650000|2024-10-21 12:44:10|4214.8|4208.8|4215|4209|4215|4209|4214.8|4208.8|3
1729514660000|2024-10-21 12:44:20|4215.2|4209.2|4214.8|4208.8|4215.2|4209.2|4214.8|4208.8|0
1729514680000|2024-10-21 12:44:40|4215|4209|4214.8|4208.8|4215|4209|4214.8|4208.8|12
1729514690000|2024-10-21 12:44:50|4214.7|4208.7|4214.2|4208.2|4214.7|4208.7|4214|4208|49
1729517400000|2024-10-21 13:30:00|4215|4209|4213.6|4207.6|4218.3|4212.3|4208.6|4202.6|369
1729517410000|2024-10-21 13:30:10|4213.5|4207.5|4211.6|4205.6|4214.6|4208.6|4208.3|4202.3|92
1729517420000|2024-10-21 13:30:20|4212.3|4206.3|4211.3|4205.3|4213.3|4207.3|4210.6|4204.6|54
1729517430000|2024-10-21 13:30:30|4211.6|4205.6|4215.3|4209.3|4215.3|4209.3|4211.6|4205.6|25
1729517440000|2024-10-21 13:30:40|4215.6|4209.6|4218.6|4212.6|4218.6|4212.6|4215.6|4209.6|32
1729517450000|2024-10-21 13:30:50|4220.3|4214.3|4222.3|4216.3|4222.3|4216.3|4220.3|4214.3|38
1729517460000|2024-10-21 13:31:00|4223.1|4217.1|4228.3|4222.3|4228.6|4222.6|4223.1|4217.1|94
1729517470000|2024-10-21 13:31:10|4228.6|4222.6|4227.6|4221.6|4230.1|4224.1|4227|4221|81
1729517480000|2024-10-21 13:31:20|4228.3|4222.3|4221.3|4215.3|4228.6|4222.6|4221.3|4215.3|63
1729517490000|2024-10-21 13:31:30|4221.6|4215.6|4221.3|4215.3|4222.3|4216.3|4220.3|4214.3|44
1729517500000|2024-10-21 13:31:40|4222.3|4216.3|4219.6|4213.6|4223.3|4217.3|4219.3|4213.3|24
1729517510000|2024-10-21 13:31:50|4220.3|4214.3|4220.9|4214.9|4221.3|4215.3|4219.6|4213.6|21
1729517520000|2024-10-21 13:32:00|4221.1|4215.1|4228.3|4222.3|4228.3|4222.3|4221.1|4215.1|34
1729517530000|2024-10-21 13:32:10|4228.6|4222.6|4232.6|4226.6|4232.6|4226.6|4228.6|4222.6|101
1729517540000|2024-10-21 13:32:20|4232.3|4226.3|4227.3|4221.3|4232.3|4226.3|4227.1|4221.1|34
1729517550000|2024-10-21 13:32:30|4227.6|4221.6|4229|4223|4229|4223|4226.8|4220.8|17
1729517560000|2024-10-21 13:32:40|4228.6|4222.6|4227.3|4221.3|4229|4223|4227.3|4221.3|17
1729517570000|2024-10-21 13:32:50|4226.6|4220.6|4225.9|4219.9|4227.3|4221.3|4225.3|4219.3|25
1729517580000|2024-10-21 13:33:00|4226.1|4220.1|4229.3|4223.3|4229.6|4223.6|4226.1|4220.1|37
1729517590000|2024-10-21 13:33:10|4229.6|4223.6|4233.3|4227.3|4234.6|4228.6|4229.6|4223.6|47
1729517600000|2024-10-21 13:33:20|4233.5|4227.5|4233.8|4227.8|4234.6|4228.6|4233.3|4227.3|37
1729517610000|2024-10-21 13:33:30|4233.6|4227.6|4227.4|4221.4|4233.6|4227.6|4227.4|4221.4|26
1729517620000|2024-10-21 13:33:40|4226.9|4220.9|4229|4223|4229.9|4223.9|4225.9|4219.9|22
1729517630000|2024-10-21 13:33:50|4228.8|4222.8|4229.1|4223.1|4229.8|4223.8|4228.3|4222.3|18
1729517640000|2024-10-21 13:34:00|4229.3|4223.3|4229.3|4223.3|4229.8|4223.8|4229.1|4223.1|5
1729517650000|2024-10-21 13:34:10|4228.6|4222.6|4229.3|4223.3|4232|4226|4228.6|4222.6|30
1729517660000|2024-10-21 13:34:20|4229|4223|4228.3|4222.3|4229|4223|4227.3|4221.3|9
1729517670000|2024-10-21 13:34:30|4228.6|4222.6|4229.3|4223.3|4230.3|4224.3|4228.5|4222.5|9
1729517680000|2024-10-21 13:34:40|4229.6|4223.6|4230.6|4224.6|4231.8|4225.8|4229.3|4223.3|14
1729517690000|2024-10-21 13:34:50|4230.8|4224.8|4231.1|4225.1|4231.5|4225.5|4229.6|4223.6|19
1729517700000|2024-10-21 13:35:00|4231.3|4225.3|4236.3|4230.3|4236.3|4230.3|4231.3|4225.3|36
1729517710000|2024-10-21 13:35:10|4236.6|4230.6|4238.5|4232.5|4238.5|4232.5|4236.6|4230.6|36
1729517720000|2024-10-21 13:35:20|4238.6|4232.6|4238.5|4232.5|4238.6|4232.6|4237|4231|31
1729517730000|2024-10-21 13:35:30|4237.8|4231.8|4236.6|4230.6|4238.5|4232.5|4235.6|4229.6|23
1729517740000|2024-10-21 13:35:40|4236.3|4230.3|4236.6|4230.6|4237.3|4231.3|4236.1|4230.1|19
1729517750000|2024-10-21 13:35:50|4236.3|4230.3|4231.6|4225.6|4236.6|4230.6|4231.6|4225.6|25
1729517760000|2024-10-21 13:36:00|4232.1|4226.1|4231.6|4225.6|4235|4229|4231.6|4225.6|20
1729517770000|2024-10-21 13:36:10|4231|4225|4230.8|4224.8|4231.6|4225.6|4230.6|4224.6|17
1729517780000|2024-10-21 13:36:20|4231.1|4225.1|4231.8|4225.8|4231.8|4225.8|4230.1|4224.1|17
1729517790000|2024-10-21 13:36:30|4232.1|4226.1|4234.1|4228.1|4234.1|4228.1|4231.6|4225.6|10
1729517800000|2024-10-21 13:36:40|4234.5|4228.5|4233.6|4227.6|4234.6|4228.6|4233.5|4227.5|11
1729517810000|2024-10-21 13:36:50|4233.5|4227.5|4234.1|4228.1|4234.1|4228.1|4230.6|4224.6|20
1729517820000|2024-10-21 13:37:00|4234.5|4228.5|4235.6|4229.6|4235.6|4229.6|4233.6|4227.6|12
1729517830000|2024-10-21 13:37:10|4235.1|4229.1|4235.8|4229.8|4237|4231|4234.6|4228.6|51
1729517840000|2024-10-21 13:37:20|4236.3|4230.3|4237.8|4231.8|4238.1|4232.1|4235.6|4229.6|31
1729517850000|2024-10-21 13:37:30|4238|4232|4241.5|4235.5|4241.8|4235.8|4238|4232|88
1729517860000|2024-10-21 13:37:40|4242|4236|4241.5|4235.5|4243|4237|4241.3|4235.3|17
1729517870000|2024-10-21 13:37:50|4241.8|4235.8|4240.3|4234.3|4242.8|4236.8|4240.3|4234.3|19
1729517880000|2024-10-21 13:38:00|4240|4234|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|14
1729517890000|2024-10-21 13:38:10|4239.8|4233.8|4243.3|4237.3|4243.3|4237.3|4239.8|4233.8|33
1729517900000|2024-10-21 13:38:20|4243.7|4237.7|4243.5|4237.5|4245.3|4239.3|4243.3|4237.3|58
1729517910000|2024-10-21 13:38:30|4243.8|4237.8|4244.3|4238.3|4245.3|4239.3|4243.5|4237.5|37
1729517920000|2024-10-21 13:38:40|4243.5|4237.5|4243.5|4237.5|4244|4238|4243.3|4237.3|10
1729517930000|2024-10-21 13:38:50|4243.3|4237.3|4238.8|4232.8|4243.3|4237.3|4238.3|4232.3|26
1729517940000|2024-10-21 13:39:00|4238.5|4232.5|4237.5|4231.5|4238.5|4232.5|4236|4230|14
1729517950000|2024-10-21 13:39:10|4237.7|4231.7|4241|4235|4241.7|4235.7|4237.7|4231.7|18
1729517960000|2024-10-21 13:39:20|4241.3|4235.3|4242.5|4236.5|4242.7|4236.7|4241.3|4235.3|17
1729517970000|2024-10-21 13:39:30|4242.2|4236.2|4242.5|4236.5|4242.7|4236.7|4241.5|4235.5|10
1729517980000|2024-10-21 13:39:40|4242.3|4236.3|4242|4236|4242.7|4236.7|4242|4236|9
1729517990000|2024-10-21 13:39:50|4242.2|4236.2|4241.8|4235.8|4243.7|4237.7|4241.8|4235.8|22
1729518000000|2024-10-21 13:40:00|4241.3|4235.3|4238.5|4232.5|4243|4237|4238.5|4232.5|51
1729518010000|2024-10-21 13:40:10|4239|4233|4240|4234|4240|4234|4239|4233|12
1729518020000|2024-10-21 13:40:20|4239.5|4233.5|4237.8|4231.8|4240|4234|4237.6|4231.6|77
1729518030000|2024-10-21 13:40:30|4238|4232|4238|4232|4238.4|4232.4|4237.8|4231.8|15
1729518040000|2024-10-21 13:40:40|4237.8|4231.8|4238|4232|4238|4232|4236.7|4230.7|9
1729518050000|2024-10-21 13:40:50|4238.5|4232.5|4235|4229|4238.7|4232.7|4235|4229|6
1729518060000|2024-10-21 13:41:00|4234|4228|4232.5|4226.5|4234|4228|4232|4226|15
1729518070000|2024-10-21 13:41:10|4232.7|4226.7|4230|4224|4234|4228|4230|4224|18
1729518080000|2024-10-21 13:41:20|4229.7|4223.7|4230.7|4224.7|4230.7|4224.7|4229.2|4223.2|4
1729518090000|2024-10-21 13:41:30|4231|4225|4232.7|4226.7|4232.7|4226.7|4231|4225|65
1729518100000|2024-10-21 13:41:40|4234.7|4228.7|4234.7|4228.7|4235.7|4229.7|4234.3|4228.3|20
1729518110000|2024-10-21 13:41:50|4235|4229|4236.6|4230.6|4237.1|4231.1|4235|4229|78
1729518120000|2024-10-21 13:42:00|4237.1|4231.1|4236.4|4230.4|4237.1|4231.1|4236.4|4230.4|9
1729518130000|2024-10-21 13:42:10|4236.1|4230.1|4235.1|4229.1|4236.1|4230.1|4235.1|4229.1|13
1729518140000|2024-10-21 13:42:20|4235.4|4229.4|4236.4|4230.4|4236.6|4230.6|4233.4|4227.4|34
1729518150000|2024-10-21 13:42:30|4236.6|4230.6|4235.9|4229.9|4238.4|4232.4|4235.9|4229.9|6
1729518160000|2024-10-21 13:42:40|4236.1|4230.1|4235.4|4229.4|4236.1|4230.1|4235.1|4229.1|6
1729518170000|2024-10-21 13:42:50|4235.1|4229.1|4233.9|4227.9|4235.6|4229.6|4232.6|4226.6|21
1729518180000|2024-10-21 13:43:00|4234.1|4228.1|4235.1|4229.1|4235.1|4229.1|4234.1|4228.1|16
1729518190000|2024-10-21 13:43:10|4235.5|4229.5|4237.1|4231.1|4238.1|4232.1|4235.5|4229.5|71
1729518200000|2024-10-21 13:43:20|4237.6|4231.6|4236.9|4230.9|4237.6|4231.6|4236.8|4230.8|4
1729518210000|2024-10-21 13:43:30|4236.6|4230.6|4236.6|4230.6|4238.1|4232.1|4236.6|4230.6|16
1729518220000|2024-10-21 13:43:40|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.4|4230.4|11
1729518230000|2024-10-21 13:43:50|4237.1|4231.1|4237.6|4231.6|4239.1|4233.1|4236.1|4230.1|183
1729518240000|2024-10-21 13:44:00|4237.8|4231.8|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|10
1729518250000|2024-10-21 13:44:10|4237.4|4231.4|4238.6|4232.6|4238.6|4232.6|4237.1|4231.1|14
1729518260000|2024-10-21 13:44:20|4238.4|4232.4|4241.6|4235.6|4242.6|4236.6|4238.4|4232.4|68
1729518270000|2024-10-21 13:44:30|4242.2|4236.2|4240.3|4234.3|4242.4|4236.4|4239.6|4233.6|43
1729518280000|2024-10-21 13:44:40|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4239.1|4233.1|15
1729518290000|2024-10-21 13:44:50|4240.3|4234.3|4240|4234|4241.5|4235.5|4240|4234|10
1729518300000|2024-10-21 13:45:00|4240.5|4234.5|4238|4232|4240.8|4234.8|4237.3|4231.3|22
1729518310000|2024-10-21 13:45:10|4238.3|4232.3|4237|4231|4238.3|4232.3|4236.5|4230.5|33
1729518320000|2024-10-21 13:45:20|4236.8|4230.8|4233.8|4227.8|4237|4231|4233.5|4227.5|55
1729518330000|2024-10-21 13:45:30|4233.6|4227.6|4231.8|4225.8|4233.8|4227.8|4231.8|4225.8|42
1729518340000|2024-10-21 13:45:40|4232.3|4226.3|4230.8|4224.8|4232.8|4226.8|4230.8|4224.8|8
1729518350000|2024-10-21 13:45:50|4231.6|4225.6|4234.8|4228.8|4235|4229|4230.5|4224.5|10
1729518360000|2024-10-21 13:46:00|4235.3|4229.3|4234.8|4228.8|4235.6|4229.6|4234.8|4228.8|19
1729518370000|2024-10-21 13:46:10|4235.2|4229.2|4238|4232|4238|4232|4234.8|4228.8|22
1729518380000|2024-10-21 13:46:20|4238.8|4232.8|4239.8|4233.8|4240.8|4234.8|4238.8|4232.8|11
1729518390000|2024-10-21 13:46:30|4240.5|4234.5|4238.8|4232.8|4240.5|4234.5|4238.3|4232.3|20
1729518400000|2024-10-21 13:46:40|4239|4233|4237|4231|4239.8|4233.8|4236.8|4230.8|15
1729518410000|2024-10-21 13:46:50|4237.8|4231.8|4236.8|4230.8|4238|4232|4236.8|4230.8|10
1729518420000|2024-10-21 13:47:00|4236.5|4230.5|4234.8|4228.8|4237.3|4231.3|4234.8|4228.8|12
1729518430000|2024-10-21 13:47:10|4235.3|4229.3|4237|4231|4237|4231|4234.8|4228.8|16
1729518440000|2024-10-21 13:47:20|4236.8|4230.8|4236.8|4230.8|4237.8|4231.8|4236.5|4230.5|3
1729518450000|2024-10-21 13:47:30|4236.5|4230.5|4235|4229|4237.8|4231.8|4234.8|4228.8|49
1729518460000|2024-10-21 13:47:40|4234.8|4228.8|4234.6|4228.6|4239.5|4233.5|4234.6|4228.6|25
1729518470000|2024-10-21 13:47:50|4234.9|4228.9|4234.4|4228.4|4235.1|4229.1|4234.1|4228.1|42
1729518480000|2024-10-21 13:48:00|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4232.6|4226.6|18
1729518490000|2024-10-21 13:48:10|4232.4|4226.4|4231.7|4225.7|4232.4|4226.4|4231.7|4225.7|66
1729518500000|2024-10-21 13:48:20|4232.4|4226.4|4234.4|4228.4|4234.4|4228.4|4231.9|4225.9|5
1729518510000|2024-10-21 13:48:30|4234.8|4228.8|4235.4|4229.4|4235.4|4229.4|4234.4|4228.4|5
1729518520000|2024-10-21 13:48:40|4236.4|4230.4|4236.1|4230.1|4236.4|4230.4|4236.1|4230.1|7
1729518530000|2024-10-21 13:48:50|4236.4|4230.4|4235.4|4229.4|4236.4|4230.4|4235.4|4229.4|7
1729518540000|2024-10-21 13:49:00|4236.4|4230.4|4232.9|4226.9|4236.4|4230.4|4232.4|4226.4|20
1729518550000|2024-10-21 13:49:10|4233.1|4227.1|4233.1|4227.1|4233.4|4227.4|4232.4|4226.4|29
1729518560000|2024-10-21 13:49:20|4233.8|4227.8|4235.4|4229.4|4235.7|4229.7|4233.4|4227.4|16
1729518570000|2024-10-21 13:49:30|4235.9|4229.9|4235.4|4229.4|4237.4|4231.4|4234.9|4228.9|22
1729518580000|2024-10-21 13:49:40|4234.9|4228.9|4232.2|4226.2|4234.9|4228.9|4232.2|4226.2|89
1729518590000|2024-10-21 13:49:50|4232.4|4226.4|4232.7|4226.7|4233.2|4227.2|4232.2|4226.2|22
1729518600000|2024-10-21 13:50:00|4232|4226|4228.9|4222.9|4232|4226|4227.4|4221.4|64
1729518610000|2024-10-21 13:50:10|4228.4|4222.4|4227.6|4221.6|4228.4|4222.4|4227.2|4221.2|10
1729518620000|2024-10-21 13:50:20|4227.4|4221.4|4229.6|4223.6|4229.6|4223.6|4227.4|4221.4|7
1729518630000|2024-10-21 13:50:30|4229.9|4223.9|4230.4|4224.4|4230.9|4224.9|4229.4|4223.4|8
1729518640000|2024-10-21 13:50:40|4230.6|4224.6|4228.4|4222.4|4231.2|4225.2|4228.2|4222.2|26
1729518650000|2024-10-21 13:50:50|4228.2|4222.2|4229.2|4223.2|4229.2|4223.2|4228.2|4222.2|9
1729518660000|2024-10-21 13:51:00|4229.4|4223.4|4230.4|4224.4|4230.4|4224.4|4229|4223|8
1729518670000|2024-10-21 13:51:10|4230.1|4224.1|4229.9|4223.9|4232.6|4226.6|4229.4|4223.4|22
1729518680000|2024-10-21 13:51:20|4229.6|4223.6|4233.1|4227.1|4233.1|4227.1|4229.6|4223.6|7
1729518690000|2024-10-21 13:51:30|4232.9|4226.9|4233.6|4227.6|4233.6|4227.6|4232.6|4226.6|3
1729518700000|2024-10-21 13:51:40|4233.9|4227.9|4238.6|4232.6|4239.1|4233.1|4233.9|4227.9|30
1729518710000|2024-10-21 13:51:50|4238.4|4232.4|4235.6|4229.6|4239.6|4233.6|4235.4|4229.4|30
1729518720000|2024-10-21 13:52:00|4235.8|4229.8|4240.4|4234.4|4240.4|4234.4|4235.6|4229.6|13
1729518730000|2024-10-21 13:52:10|4240.1|4234.1|4242.1|4236.1|4242.1|4236.1|4240.1|4234.1|18
1729518740000|2024-10-21 13:52:20|4242.3|4236.3|4243.3|4237.3|4244.1|4238.1|4241.8|4235.8|24
1729518750000|2024-10-21 13:52:30|4243|4237|4242.8|4236.8|4243|4237|4242.8|4236.8|19
1729518760000|2024-10-21 13:52:40|4243|4237|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|0
1729518770000|2024-10-21 13:52:50|4243|4237|4243|4237|4243|4237|4242.8|4236.8|0
1729518780000|2024-10-21 13:53:00|4242.8|4236.8|4242.8|4236.8|4243|4237|4242.5|4236.5|8
1729518790000|2024-10-21 13:53:10|4243|4237|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|24
1729518800000|2024-10-21 13:53:20|4242.8|4236.8|4241.5|4235.5|4243.3|4237.3|4241.5|4235.5|13
1729518810000|2024-10-21 13:53:30|4241.3|4235.3|4240.3|4234.3|4241.3|4235.3|4239.8|4233.8|5
1729518820000|2024-10-21 13:53:40|4240.1|4234.1|4238.8|4232.8|4240.1|4234.1|4238.5|4232.5|13
1729518830000|2024-10-21 13:53:50|4238.5|4232.5|4236.8|4230.8|4238.8|4232.8|4236.8|4230.8|7
1729518840000|2024-10-21 13:54:00|4237|4231|4236.4|4230.4|4237.1|4231.1|4236.4|4230.4|22
1729518850000|2024-10-21 13:54:10|4236.1|4230.1|4235.1|4229.1|4236.9|4230.9|4235.1|4229.1|4
1729518860000|2024-10-21 13:54:20|4236.2|4230.2|4236.4|4230.4|4236.6|4230.6|4235.6|4229.6|1
1729518870000|2024-10-21 13:54:30|4236.6|4230.6|4236.4|4230.4|4236.6|4230.6|4235.6|4229.6|5
1729518880000|2024-10-21 13:54:40|4236.6|4230.6|4236.6|4230.6|4237.2|4231.2|4236.4|4230.4|2
1729518890000|2024-10-21 13:54:50|4236.9|4230.9|4234.4|4228.4|4237.2|4231.2|4234.4|4228.4|6
1729518900000|2024-10-21 13:55:00|4234.6|4228.6|4235.4|4229.4|4236.4|4230.4|4234.6|4228.6|8
1729518910000|2024-10-21 13:55:10|4235.1|4229.1|4233.1|4227.1|4235.1|4229.1|4232.6|4226.6|11
1729518920000|2024-10-21 13:55:20|4232.7|4226.7|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|8
1729518930000|2024-10-21 13:55:30|4231.9|4225.9|4228.4|4222.4|4231.9|4225.9|4227.9|4221.9|9
1729518940000|2024-10-21 13:55:40|4228.9|4222.9|4228.9|4222.9|4230.2|4224.2|4228.7|4222.7|16
1729518950000|2024-10-21 13:55:50|4228.4|4222.4|4228.4|4222.4|4228.9|4222.9|4227.7|4221.7|7
1729518960000|2024-10-21 13:56:00|4228.7|4222.7|4227.4|4221.4|4228.7|4222.7|4226.9|4220.9|17
1729518970000|2024-10-21 13:56:10|4227.7|4221.7|4223.4|4217.4|4227.7|4221.7|4223.4|4217.4|116
1729518980000|2024-10-21 13:56:20|4223|4217|4224.2|4218.2|4224.2|4218.2|4222.7|4216.7|25
1729518990000|2024-10-21 13:56:30|4224.7|4218.7|4226.4|4220.4|4226.4|4220.4|4224.7|4218.7|5
1729519000000|2024-10-21 13:56:40|4226.9|4220.9|4225.2|4219.2|4227.4|4221.4|4225.2|4219.2|13
1729519010000|2024-10-21 13:56:50|4225|4219|4226.2|4220.2|4226.7|4220.7|4225|4219|4
1729519020000|2024-10-21 13:57:00|4226.4|4220.4|4227.2|4221.2|4227.9|4221.9|4226.4|4220.4|10
1729519030000|2024-10-21 13:57:10|4227.4|4221.4|4225.4|4219.4|4227.4|4221.4|4225.4|4219.4|5
1729519040000|2024-10-21 13:57:20|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|14
1729519050000|2024-10-21 13:57:30|4226.7|4220.7|4227.7|4221.7|4229.4|4223.4|4226.7|4220.7|51
1729519060000|2024-10-21 13:57:40|4227.9|4221.9|4226.7|4220.7|4228.6|4222.6|4226.2|4220.2|6
1729519070000|2024-10-21 13:57:50|4226.9|4220.9|4225.7|4219.7|4227.2|4221.2|4225.4|4219.4|6
1729519080000|2024-10-21 13:58:00|4226.2|4220.2|4224.7|4218.7|4226.4|4220.4|4224.7|4218.7|6
1729519090000|2024-10-21 13:58:10|4225|4219|4223.2|4217.2|4225|4219|4222.7|4216.7|4
1729519100000|2024-10-21 13:58:20|4223.4|4217.4|4225.2|4219.2|4225.5|4219.5|4223.4|4217.4|14
1729519110000|2024-10-21 13:58:30|4225.5|4219.5|4224|4218|4226.3|4220.3|4224|4218|3
1729519120000|2024-10-21 13:58:40|4224.2|4218.2|4224.7|4218.7|4225|4219|4224|4218|6
1729519130000|2024-10-21 13:58:50|4225|4219|4224.7|4218.7|4225.2|4219.2|4224.7|4218.7|5
1729519140000|2024-10-21 13:59:00|4225|4219|4226.7|4220.7|4228.2|4222.2|4225|4219|22
1729519150000|2024-10-21 13:59:10|4227|4221|4226.4|4220.4|4227.2|4221.2|4225.2|4219.2|12
1729519160000|2024-10-21 13:59:20|4226.2|4220.2|4226.2|4220.2|4227.4|4221.4|4226.2|4220.2|7
1729519170000|2024-10-21 13:59:30|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.2|4220.2|2
1729519180000|2024-10-21 13:59:40|4226.9|4220.9|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|5
1729519190000|2024-10-21 13:59:50|4228.4|4222.4|4227.4|4221.4|4228.4|4222.4|4227.2|4221.2|9
1729519200000|2024-10-21 14:00:00|4227.2|4221.2|4228.9|4222.9|4228.9|4222.9|4224.2|4218.2|19
1729519210000|2024-10-21 14:00:10|4228.4|4222.4|4228.7|4222.7|4230.6|4224.6|4228.4|4222.4|33
1729519220000|2024-10-21 14:00:20|4228.4|4222.4|4227.1|4221.1|4228.9|4222.9|4227.1|4221.1|37
1729519230000|2024-10-21 14:00:30|4226.1|4220.1|4226.4|4220.4|4226.4|4220.4|4224.1|4218.1|14
1729519240000|2024-10-21 14:00:40|4227.4|4221.4|4228.4|4222.4|4229.4|4223.4|4227.4|4221.4|5
1729519250000|2024-10-21 14:00:50|4228.1|4222.1|4227.4|4221.4|4228.1|4222.1|4224.9|4218.9|5
1729519260000|2024-10-21 14:01:00|4227.6|4221.6|4229.1|4223.1|4229.1|4223.1|4227.6|4221.6|5
1729519270000|2024-10-21 14:01:10|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|5
1729519280000|2024-10-21 14:01:20|4228.7|4222.7|4228.9|4222.9|4229.4|4223.4|4227.9|4221.9|8
1729519290000|2024-10-21 14:01:30|4228.7|4222.7|4227.6|4221.6|4229.6|4223.6|4227.4|4221.4|5
1729519300000|2024-10-21 14:01:40|4227.9|4221.9|4226.7|4220.7|4228.2|4222.2|4226.2|4220.2|4
1729519310000|2024-10-21 14:01:50|4226.9|4220.9|4226.2|4220.2|4227.7|4221.7|4226.2|4220.2|8
1729519320000|2024-10-21 14:02:00|4226.4|4220.4|4223.3|4217.3|4227.7|4221.7|4223.3|4217.3|272
1729519330000|2024-10-21 14:02:10|4223.5|4217.5|4223.8|4217.8|4224.3|4218.3|4223.5|4217.5|10
1729519340000|2024-10-21 14:02:20|4224|4218|4225.7|4219.7|4225.7|4219.7|4224|4218|9
1729519350000|2024-10-21 14:02:30|4225|4219|4225.3|4219.3|4226.3|4220.3|4225|4219|16
1729519360000|2024-10-21 14:02:40|4224.8|4218.8|4224|4218|4225|4219|4223.5|4217.5|11
1729519370000|2024-10-21 14:02:50|4223.5|4217.5|4223.3|4217.3|4224|4218|4223.3|4217.3|3
1729519380000|2024-10-21 14:03:00|4223.8|4217.8|4221.5|4215.5|4224.5|4218.5|4221|4215|40
1729519390000|2024-10-21 14:03:10|4221.1|4215.1|4223.1|4217.1|4223.6|4217.6|4221.1|4215.1|12
1729519400000|2024-10-21 14:03:20|4222.8|4216.8|4223.8|4217.8|4224|4218|4222.6|4216.6|7
1729519410000|2024-10-21 14:03:30|4223.5|4217.5|4222|4216|4223.6|4217.6|4221.6|4215.6|27
1729519420000|2024-10-21 14:03:40|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4220|4214|22
1729519430000|2024-10-21 14:03:50|4220.3|4214.3|4223|4217|4223|4217|4219.6|4213.6|19
1729519440000|2024-10-21 14:04:00|4222.6|4216.6|4222|4216|4223.6|4217.6|4221|4215|35
1729519450000|2024-10-21 14:04:10|4221.6|4215.6|4220.6|4214.6|4222|4216|4220.5|4214.5|9
1729519460000|2024-10-21 14:04:20|4221|4215|4222.5|4216.5|4222.5|4216.5|4220.6|4214.6|13
1729519470000|2024-10-21 14:04:30|4222.6|4216.6|4222.6|4216.6|4223.5|4217.5|4221.6|4215.6|26
1729519480000|2024-10-21 14:04:40|4223.6|4217.6|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|3
1729519490000|2024-10-21 14:04:50|4225|4219|4223.6|4217.6|4225|4219|4223|4217|9
1729519500000|2024-10-21 14:05:00|4224|4218|4221.5|4215.5|4224.6|4218.6|4221.5|4215.5|6
1729519510000|2024-10-21 14:05:10|4221.6|4215.6|4221.5|4215.5|4221.6|4215.6|4220.6|4214.6|8
1729519520000|2024-10-21 14:05:20|4221.6|4215.6|4222.6|4216.6|4222.6|4216.6|4221.6|4215.6|5
1729519530000|2024-10-21 14:05:30|4223|4217|4223.6|4217.6|4224.6|4218.6|4223|4217|12
1729519540000|2024-10-21 14:05:40|4224.3|4218.3|4222|4216|4224.3|4218.3|4222|4216|9
1729519550000|2024-10-21 14:05:50|4222.1|4216.1|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|3
1729519560000|2024-10-21 14:06:00|4222.1|4216.1|4222.5|4216.5|4222.5|4216.5|4222.1|4216.1|5
1729519570000|2024-10-21 14:06:10|4222.3|4216.3|4220.5|4214.5|4222.6|4216.6|4220.5|4214.5|12
1729519580000|2024-10-21 14:06:20|4220.1|4214.1|4222|4216|4222.5|4216.5|4220.1|4214.1|8
1729519590000|2024-10-21 14:06:30|4222.5|4216.5|4221.5|4215.5|4222.5|4216.5|4220.6|4214.6|14
1729519600000|2024-10-21 14:06:40|4221.6|4215.6|4222.5|4216.5|4222.6|4216.6|4221.6|4215.6|4
1729519610000|2024-10-21 14:06:50|4222.6|4216.6|4222|4216|4223.5|4217.5|4222|4216|11
1729519620000|2024-10-21 14:07:00|4221|4215|4220.6|4214.6|4222.5|4216.5|4220.6|4214.6|20
1729519630000|2024-10-21 14:07:10|4220.5|4214.5|4220.3|4214.3|4220.6|4214.6|4219.6|4213.6|38
1729519640000|2024-10-21 14:07:20|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4219.6|4213.6|25
1729519650000|2024-10-21 14:07:30|4221.5|4215.5|4221.1|4215.1|4222.5|4216.5|4221.1|4215.1|6
1729519660000|2024-10-21 14:07:40|4221.5|4215.5|4221.5|4215.5|4221.6|4215.6|4221.5|4215.5|2
1729519670000|2024-10-21 14:07:50|4221.6|4215.6|4222|4216|4222|4216|4221.6|4215.6|0
1729519680000|2024-10-21 14:08:00|4221.1|4215.1|4221.3|4215.3|4222|4216|4220.6|4214.6|7
1729519690000|2024-10-21 14:08:10|4221.6|4215.6|4221.1|4215.1|4222|4216|4220.6|4214.6|9
1729519700000|2024-10-21 14:08:20|4221|4215|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|3
1729519710000|2024-10-21 14:08:30|4221.1|4215.1|4222.3|4216.3|4222.3|4216.3|4221.1|4215.1|7
1729519720000|2024-10-21 14:08:40|4221.6|4215.6|4220.8|4214.8|4222.6|4216.6|4220.8|4214.8|12
1729519730000|2024-10-21 14:08:50|4220.6|4214.6|4221.1|4215.1|4221.3|4215.3|4219.8|4213.8|4
1729519740000|2024-10-21 14:09:00|4221.3|4215.3|4218.6|4212.6|4221.3|4215.3|4218.6|4212.6|12
1729519750000|2024-10-21 14:09:10|4219|4213|4222.1|4216.1|4222.1|4216.1|4219|4213|15
1729519760000|2024-10-21 14:09:20|4222.6|4216.6|4226.3|4220.3|4227|4221|4222.3|4216.3|51
1729519770000|2024-10-21 14:09:30|4226.5|4220.5|4227|4221|4227|4221|4226.5|4220.5|0
1729519780000|2024-10-21 14:09:40|4226|4220|4225.8|4219.8|4227|4221|4224.4|4218.4|21
1729519790000|2024-10-21 14:09:50|4225.6|4219.6|4225.3|4219.3|4225.8|4219.8|4225|4219|9
1729519800000|2024-10-21 14:10:00|4225.5|4219.5|4226|4220|4227|4221|4225.5|4219.5|15
1729519810000|2024-10-21 14:10:10|4226.3|4220.3|4226.3|4220.3|4227|4221|4226|4220|4
1729519820000|2024-10-21 14:10:20|4226.8|4220.8|4226|4220|4226.8|4220.8|4226|4220|1
1729519830000|2024-10-21 14:10:30|4226.3|4220.3|4228|4222|4229.7|4223.7|4226.3|4220.3|15
1729519840000|2024-10-21 14:10:40|4227.7|4221.7|4226|4220|4227.7|4221.7|4226|4220|10
1729519850000|2024-10-21 14:10:50|4225.8|4219.8|4226|4220|4226|4220|4225|4219|6
1729519860000|2024-10-21 14:11:00|||||||||3
1729519870000|2024-10-21 14:11:10|4226.5|4220.5|4226.5|4220.5|4227|4221|4226.2|4220.2|6
1729519880000|2024-10-21 14:11:20|4226.8|4220.8|4225|4219|4226.8|4220.8|4224.5|4218.5|6
1729519890000|2024-10-21 14:11:30|4224.8|4218.8|4224|4218|4224.8|4218.8|4224|4218|0
1729519900000|2024-10-21 14:11:40|4224.7|4218.7|4226|4220|4226|4220|4224.7|4218.7|3
1729519910000|2024-10-21 14:11:50|4225.8|4219.8|4225.8|4219.8|4227|4221|4225.8|4219.8|6
1729519920000|2024-10-21 14:12:00|4225.3|4219.3|4224.3|4218.3|4225.3|4219.3|4224.3|4218.3|1
1729519930000|2024-10-21 14:12:10|4223.8|4217.8|4224|4218|4224|4218|4223.3|4217.3|3
1729519950000|2024-10-21 14:12:30|4223.8|4217.8|4223.5|4217.5|4223.8|4217.8|4222.5|4216.5|22
1729519960000|2024-10-21 14:12:40|4223.7|4217.7|4225.3|4219.3|4225.3|4219.3|4223.7|4217.7|0
1729519970000|2024-10-21 14:12:50|4225|4219|4224|4218|4225|4219|4224|4218|2
1729519980000|2024-10-21 14:13:00|4224.2|4218.2|4223.7|4217.7|4225|4219|4223.7|4217.7|6
1729519990000|2024-10-21 14:13:10|4223.5|4217.5|4223.3|4217.3|4223.5|4217.5|4222.3|4216.3|21
1729520000000|2024-10-21 14:13:20|4224|4218|4224|4218|4224|4218|4223.8|4217.8|4
1729520010000|2024-10-21 14:13:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|2
1729520020000|2024-10-21 14:13:40|||||||||17
1729520030000|2024-10-21 14:13:50|4223.9|4217.9|4222.6|4216.6|4223.9|4217.9|4222.6|4216.6|25
1729520040000|2024-10-21 14:14:00|4222.8|4216.8|4221.3|4215.3|4223.6|4217.6|4221|4215|15
1729520050000|2024-10-21 14:14:10|4221.6|4215.6|4222.6|4216.6|4222.6|4216.6|4221.6|4215.6|1
1729520060000|2024-10-21 14:14:20|4222.3|4216.3|4223.6|4217.6|4223.6|4217.6|4222.3|4216.3|19
1729520070000|2024-10-21 14:14:30|4224.3|4218.3|4224.8|4218.8|4224.8|4218.8|4223.8|4217.8|13
1729520080000|2024-10-21 14:14:40|4226.8|4220.8|4228|4222|4228|4222|4226.8|4220.8|3
1729520090000|2024-10-21 14:14:50|4228.3|4222.3|4226.3|4220.3|4228.8|4222.8|4226.3|4220.3|4
1729520100000|2024-10-21 14:15:00|4225.8|4219.8|4225.3|4219.3|4226.3|4220.3|4225.3|4219.3|6
1729520110000|2024-10-21 14:15:10|4225.8|4219.8|4229|4223|4229|4223|4225.8|4219.8|14
1729520120000|2024-10-21 14:15:20|4229.3|4223.3|4229|4223|4229.3|4223.3|4228.8|4222.8|0
1729520130000|2024-10-21 14:15:30|4228.8|4222.8|4229|4223|4229.5|4223.5|4228.8|4222.8|1
1729520140000|2024-10-21 14:15:40|4228.8|4222.8|4230.2|4224.2|4232.7|4226.7|4228.8|4222.8|33
1729520150000|2024-10-21 14:15:50|4231|4225|4231.4|4225.4|4231.7|4225.7|4230.7|4224.7|2
1729520160000|2024-10-21 14:16:00|4231.7|4225.7|4231|4225|4232.7|4226.7|4231|4225|14
1729520170000|2024-10-21 14:16:10|4230.7|4224.7|4229|4223|4231.5|4225.5|4229|4223|6
1729520180000|2024-10-21 14:16:20|4228.5|4222.5|4228|4222|4228.8|4222.8|4228|4222|6
1729520190000|2024-10-21 14:16:30|4228.2|4222.2|4226.9|4220.9|4228.2|4222.2|4226.2|4220.2|15
1729520200000|2024-10-21 14:16:40|4226.7|4220.7|4228.4|4222.4|4228.4|4222.4|4226.7|4220.7|7
1729520210000|2024-10-21 14:16:50|4228.2|4222.2|4228.4|4222.4|4228.4|4222.4|4227.7|4221.7|3
1729520220000|2024-10-21 14:17:00|4228.9|4222.9|4230.4|4224.4|4230.9|4224.9|4228.4|4222.4|11
1729520230000|2024-10-21 14:17:10|4230.9|4224.9|4233.4|4227.4|4233.9|4227.9|4230.9|4224.9|66
1729520240000|2024-10-21 14:17:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4231.4|4225.4|10
1729520250000|2024-10-21 14:17:30|4232.6|4226.6|4231.4|4225.4|4232.6|4226.6|4231.4|4225.4|6
1729520260000|2024-10-21 14:17:40|4231.1|4225.1|4228.7|4222.7|4231.1|4225.1|4228.7|4222.7|4
1729520270000|2024-10-21 14:17:50|4228.4|4222.4|4228.9|4222.9|4229.4|4223.4|4228.4|4222.4|8
1729520280000|2024-10-21 14:18:00|4229.2|4223.2|4229.4|4223.4|4230.4|4224.4|4228.9|4222.9|4
1729520290000|2024-10-21 14:18:10|4230.4|4224.4|4231.4|4225.4|4231.4|4225.4|4230.4|4224.4|10
1729520300000|2024-10-21 14:18:20|4231.1|4225.1|4231.4|4225.4|4232.4|4226.4|4231.1|4225.1|13
1729520310000|2024-10-21 14:18:30|4231.6|4225.6|4231.9|4225.9|4232.7|4226.7|4231.4|4225.4|1
1729520320000|2024-10-21 14:18:40|4231.7|4225.7|4232.1|4226.1|4232.2|4226.2|4231.7|4225.7|3
1729520330000|2024-10-21 14:18:50|4233.1|4227.1|4233.9|4227.9|4234.6|4228.6|4233.1|4227.1|10
1729520340000|2024-10-21 14:19:00|4233.6|4227.6|4233.7|4227.7|4234.1|4228.1|4232.9|4226.9|5
1729520350000|2024-10-21 14:19:10|4233.4|4227.4|4234.4|4228.4|4234.6|4228.6|4233.4|4227.4|2
1729520360000|2024-10-21 14:19:20|4234.1|4228.1|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|3
1729520370000|2024-10-21 14:19:30|||||||||1
1729520380000|2024-10-21 14:19:40|4234.1|4228.1|4232.4|4226.4|4234.4|4228.4|4232.4|4226.4|5
1729520390000|2024-10-21 14:19:50|4232.2|4226.2|4233.7|4227.7|4233.7|4227.7|4232.2|4226.2|7
1729520400000|2024-10-21 14:20:00|4233.9|4227.9|4234.4|4228.4|4234.7|4228.7|4233.1|4227.1|55
1729520410000|2024-10-21 14:20:10|4235.1|4229.1|4233.2|4227.2|4235.4|4229.4|4233.2|4227.2|6
1729520420000|2024-10-21 14:20:20|4233.4|4227.4|4233.7|4227.7|4233.7|4227.7|4233.4|4227.4|0
1729520430000|2024-10-21 14:20:30|4234|4228|4236.4|4230.4|4236.4|4230.4|4234|4228|8
1729520440000|2024-10-21 14:20:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|0
1729520450000|2024-10-21 14:20:50|4237.4|4231.4|4238.7|4232.7|4238.7|4232.7|4237.4|4231.4|58
1729520460000|2024-10-21 14:21:00|4238.3|4232.3|4237.7|4231.7|4238.7|4232.7|4237.7|4231.7|12
1729520470000|2024-10-21 14:21:10|4238.7|4232.7|4239.2|4233.2|4239.4|4233.4|4238.7|4232.7|5
1729520480000|2024-10-21 14:21:20|4238.7|4232.7|4237.7|4231.7|4239.4|4233.4|4237.7|4231.7|4
1729520490000|2024-10-21 14:21:30|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|2
1729520500000|2024-10-21 14:21:40|4238.4|4232.4|4236.7|4230.7|4238.4|4232.4|4236.7|4230.7|7
1729520510000|2024-10-21 14:21:50|4237.2|4231.2|4237.4|4231.4|4237.7|4231.7|4236.7|4230.7|12
1729520520000|2024-10-21 14:22:00|4237.2|4231.2|4236|4230|4237.2|4231.2|4234|4228|120
1729520530000|2024-10-21 14:22:10|4235.3|4229.3|4234.3|4228.3|4236|4230|4234.3|4228.3|11
1729520540000|2024-10-21 14:22:20|4234|4228|4233|4227|4234|4228|4233|4227|2
1729520550000|2024-10-21 14:22:30|4233.2|4227.2|4234.7|4228.7|4234.7|4228.7|4233|4227|3
1729520560000|2024-10-21 14:22:40|4235.2|4229.2|4234.5|4228.5|4235.7|4229.7|4234|4228|39
1729520570000|2024-10-21 14:22:50|4234|4228|4237|4231|4237.7|4231.7|4234|4228|9
1729520580000|2024-10-21 14:23:00|4237.3|4231.3|4235.8|4229.8|4237.3|4231.3|4235.8|4229.8|12
1729520590000|2024-10-21 14:23:10|4234.3|4228.3|4233.6|4227.6|4234.6|4228.6|4233.3|4227.3|8
1729520600000|2024-10-21 14:23:20|4234.6|4228.6|4234|4228|4234.8|4228.8|4233.6|4227.6|8
1729520610000|2024-10-21 14:23:30|4234.3|4228.3|4234.1|4228.1|4234.6|4228.6|4233.8|4227.8|4
1729520620000|2024-10-21 14:23:40|4234.3|4228.3|4233.6|4227.6|4234.3|4228.3|4233.6|4227.6|5
1729520630000|2024-10-21 14:23:50|4233.1|4227.1|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|4
1729520640000|2024-10-21 14:24:00|4233.3|4227.3|4231.9|4225.9|4233.3|4227.3|4230.9|4224.9|7
1729520650000|2024-10-21 14:24:10|4231.4|4225.4|4231.6|4225.6|4231.9|4225.9|4231.4|4225.4|3
1729520660000|2024-10-21 14:24:20|4231.9|4225.9|4232.9|4226.9|4233.4|4227.4|4231.9|4225.9|7
1729520670000|2024-10-21 14:24:30|4232.6|4226.6|4231.9|4225.9|4232.6|4226.6|4231.9|4225.9|3
1729520680000|2024-10-21 14:24:40|4231.4|4225.4|4229.9|4223.9|4231.6|4225.6|4229.9|4223.9|8
1729520690000|2024-10-21 14:24:50|4230.1|4224.1|4230.9|4224.9|4231.9|4225.9|4230.1|4224.1|9
1729520700000|2024-10-21 14:25:00|4231.4|4225.4|4234.1|4228.1|4234.8|4228.8|4231.4|4225.4|25
1729520710000|2024-10-21 14:25:10|4234.3|4228.3|4231.9|4225.9|4235.6|4229.6|4231.9|4225.9|6
1729520720000|2024-10-21 14:25:20|4230.1|4224.1|4229.9|4223.9|4230.6|4224.6|4228.9|4222.9|14
1729520730000|2024-10-21 14:25:30|4229.8|4223.8|4229.6|4223.6|4230.9|4224.9|4229.6|4223.6|41
1729520740000|2024-10-21 14:25:40|4230.3|4224.3|4229.4|4223.4|4230.6|4224.6|4229.4|4223.4|19
1729520750000|2024-10-21 14:25:50|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4228.9|4222.9|2
1729520760000|2024-10-21 14:26:00|4229.4|4223.4|4228.9|4222.9|4230.6|4224.6|4228.9|4222.9|1
1729520770000|2024-10-21 14:26:10|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|2
1729520780000|2024-10-21 14:26:20|4229.9|4223.9|4231.1|4225.1|4231.6|4225.6|4229.4|4223.4|5
1729520790000|2024-10-21 14:26:30|4231.4|4225.4|4234.1|4228.1|4234.1|4228.1|4231.1|4225.1|2
1729520800000|2024-10-21 14:26:40|4233.8|4227.8|4234.3|4228.3|4234.6|4228.6|4233.8|4227.8|3
1729520810000|2024-10-21 14:26:50|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|2
1729520820000|2024-10-21 14:27:00|4234.3|4228.3|4231.9|4225.9|4234.4|4228.4|4231.6|4225.6|13
1729520840000|2024-10-21 14:27:20|4231.3|4225.3|4230.9|4224.9|4231.9|4225.9|4230.6|4224.6|11
1729520850000|2024-10-21 14:27:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|6
1729520860000|2024-10-21 14:27:40|4231.4|4225.4|4232.4|4226.4|4232.4|4226.4|4230.6|4224.6|12
1729520870000|2024-10-21 14:27:50|4231.9|4225.9|4230.9|4224.9|4232.4|4226.4|4230.4|4224.4|13
1729520880000|2024-10-21 14:28:00|4231.6|4225.6|4232.4|4226.4|4233.6|4227.6|4231.6|4225.6|15
1729520890000|2024-10-21 14:28:10|4232.1|4226.1|4230.6|4224.6|4232.4|4226.4|4230.6|4224.6|12
1729520900000|2024-10-21 14:28:20|4230.9|4224.9|4232.1|4226.1|4232.1|4226.1|4230.9|4224.9|2
1729520910000|2024-10-21 14:28:30|4232.9|4226.9|4232.9|4226.9|4233.4|4227.4|4231.9|4225.9|13
1729520920000|2024-10-21 14:28:40|4233.3|4227.3|4234.9|4228.9|4234.9|4228.9|4233.3|4227.3|14
1729520930000|2024-10-21 14:28:50|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|10
1729520940000|2024-10-21 14:29:00|4234.4|4228.4|4233.6|4227.6|4234.4|4228.4|4233.6|4227.6|2
1729520950000|2024-10-21 14:29:10|4233.3|4227.3|4234.9|4228.9|4234.9|4228.9|4233.3|4227.3|12
1729520960000|2024-10-21 14:29:20|4235.1|4229.1|4237.9|4231.9|4238.1|4232.1|4235.1|4229.1|25
1729520970000|2024-10-21 14:29:30|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|3
1729520980000|2024-10-21 14:29:40|4238.1|4232.1|4237.6|4231.6|4238.4|4232.4|4237.6|4231.6|3
1729520990000|2024-10-21 14:29:50|4237.9|4231.9|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|2
1729521000000|2024-10-21 14:30:00|4238.9|4232.9|4240.6|4234.6|4240.9|4234.9|4238.6|4232.6|9
1729521010000|2024-10-21 14:30:10|4238.6|4232.6|4238.6|4232.6|4239.4|4233.4|4238.4|4232.4|23
1729521020000|2024-10-21 14:30:20|4238.4|4232.4|4240.6|4234.6|4240.6|4234.6|4238.4|4232.4|12
1729521030000|2024-10-21 14:30:30|4240.9|4234.9|4244.3|4238.3|4244.6|4238.6|4240.9|4234.9|52
1729521040000|2024-10-21 14:30:40|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4243.8|4237.8|5
1729521060000|2024-10-21 14:31:00|4245.6|4239.6|4243.6|4237.6|4245.6|4239.6|4243.6|4237.6|9
1729521070000|2024-10-21 14:31:10|4244.6|4238.6|4246.9|4240.9|4246.9|4240.9|4244.6|4238.6|25
1729521080000|2024-10-21 14:31:20|4246.6|4240.6|4246.9|4240.9|4247.9|4241.9|4245.9|4239.9|32
1729521090000|2024-10-21 14:31:30|4247.1|4241.1|4246.9|4240.9|4247.3|4241.3|4246.6|4240.6|7
1729521100000|2024-10-21 14:31:40|4246.6|4240.6|4246.9|4240.9|4246.9|4240.9|4246.6|4240.6|2
1729521110000|2024-10-21 14:31:50|4246.8|4240.8|4246.1|4240.1|4247.3|4241.3|4245.6|4239.6|24
1729521120000|2024-10-21 14:32:00|4245.9|4239.9|4245.6|4239.6|4245.9|4239.9|4245.1|4239.1|17
1729521130000|2024-10-21 14:32:10|4245.9|4239.9|4241.9|4235.9|4245.9|4239.9|4241.9|4235.9|25
1729521140000|2024-10-21 14:32:20|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|5
1729521150000|2024-10-21 14:32:30|4241.1|4235.1|4242.1|4236.1|4242.1|4236.1|4239.6|4233.6|28
1729521160000|2024-10-21 14:32:40|4241.9|4235.9|4238.6|4232.6|4241.9|4235.9|4238.4|4232.4|31
1729521170000|2024-10-21 14:32:50|4239.1|4233.1|4237.8|4231.8|4239.6|4233.6|4237.6|4231.6|9
1729521180000|2024-10-21 14:33:00|4237.6|4231.6|4237.6|4231.6|4239.1|4233.1|4237.6|4231.6|7
1729521190000|2024-10-21 14:33:10|4236.9|4230.9|4236.9|4230.9|4237.4|4231.4|4236.6|4230.6|11
1729521200000|2024-10-21 14:33:20|4236.6|4230.6|4237.4|4231.4|4237.4|4231.4|4236.6|4230.6|3
1729521210000|2024-10-21 14:33:30|4236.9|4230.9|4235.9|4229.9|4238.4|4232.4|4235.9|4229.9|8
1729521220000|2024-10-21 14:33:40|4235.3|4229.3|4234.4|4228.4|4235.3|4229.3|4233.9|4227.9|10
1729521230000|2024-10-21 14:33:50|4234.6|4228.6|4234.9|4228.9|4235.9|4229.9|4234.6|4228.6|4
1729521240000|2024-10-21 14:34:00|4234.4|4228.4|4229.8|4223.8|4234.4|4228.4|4229.4|4223.4|96
1729521250000|2024-10-21 14:34:10|4229.4|4223.4|4230.4|4224.4|4230.9|4224.9|4229.4|4223.4|22
1729521260000|2024-10-21 14:34:20|4230.3|4224.3|4226.8|4220.8|4230.3|4224.3|4226.4|4220.4|16
1729521270000|2024-10-21 14:34:30|4226.4|4220.4|4224.9|4218.9|4226.4|4220.4|4224.4|4218.4|14
1729521280000|2024-10-21 14:34:40|4224.4|4218.4|4226.9|4220.9|4226.9|4220.9|4224.4|4218.4|10
1729521290000|2024-10-21 14:34:50|4226.3|4220.3|4225.3|4219.3|4227.3|4221.3|4225.3|4219.3|5
1729521300000|2024-10-21 14:35:00|4226.3|4220.3|4225.4|4219.4|4227.3|4221.3|4225.3|4219.3|21
1729521310000|2024-10-21 14:35:10|4225.3|4219.3|4225.8|4219.8|4226.3|4220.3|4224.8|4218.8|23
1729521320000|2024-10-21 14:35:20|4226.8|4220.8|4225.3|4219.3|4226.8|4220.8|4225.3|4219.3|17
1729521330000|2024-10-21 14:35:30|4225.1|4219.1|4224.4|4218.4|4225.3|4219.3|4224.3|4218.3|10
1729521340000|2024-10-21 14:35:40|4224.8|4218.8|4225.6|4219.6|4226.1|4220.1|4223.9|4217.9|16
1729521350000|2024-10-21 14:35:50|4226.4|4220.4|4226.6|4220.6|4226.6|4220.6|4225.6|4219.6|5
1729521360000|2024-10-21 14:36:00|4226.1|4220.1|4225.6|4219.6|4226.4|4220.4|4225.6|4219.6|9
1729521370000|2024-10-21 14:36:10|4226.1|4220.1|4225.9|4219.9|4226.1|4220.1|4225.6|4219.6|4
1729521380000|2024-10-21 14:36:20|4226.4|4220.4|4225.6|4219.6|4226.6|4220.6|4225.6|4219.6|13
1729521390000|2024-10-21 14:36:30|4225.3|4219.3|4227.6|4221.6|4227.8|4221.8|4225.3|4219.3|4
1729521400000|2024-10-21 14:36:40|4227.8|4221.8|4228.6|4222.6|4229.3|4223.3|4227.8|4221.8|23
1729521410000|2024-10-21 14:36:50|4228.3|4222.3|4228.6|4222.6|4228.6|4222.6|4227.9|4221.9|8
1729521420000|2024-10-21 14:37:00|4228.3|4222.3|4227.3|4221.3|4228.3|4222.3|4226.6|4220.6|4
1729521430000|2024-10-21 14:37:10|4227.1|4221.1|4227.8|4221.8|4228.6|4222.6|4226.6|4220.6|11
1729521440000|2024-10-21 14:37:20|4227.6|4221.6|4226.6|4220.6|4228.1|4222.1|4226.6|4220.6|8
1729521450000|2024-10-21 14:37:30|4226.8|4220.8|4225.6|4219.6|4226.8|4220.8|4225.6|4219.6|5
1729521460000|2024-10-21 14:37:40|4225.8|4219.8|4226.8|4220.8|4226.8|4220.8|4225.3|4219.3|11
1729521470000|2024-10-21 14:37:50|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1729521480000|2024-10-21 14:38:00|4228.3|4222.3|4228.3|4222.3|4228.6|4222.6|4228.3|4222.3|1
1729521490000|2024-10-21 14:38:10|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|8
1729521500000|2024-10-21 14:38:20|4227.6|4221.6|4224.6|4218.6|4227.6|4221.6|4224.6|4218.6|7
1729521510000|2024-10-21 14:38:30|4224.1|4218.1|4224.8|4218.8|4224.8|4218.8|4223.8|4217.8|4
1729521520000|2024-10-21 14:38:40|4225|4219|4224.8|4218.8|4225.8|4219.8|4224.3|4218.3|27
1729521530000|2024-10-21 14:38:50|4225.6|4219.6|4225.8|4219.8|4225.8|4219.8|4224.6|4218.6|2
1729521540000|2024-10-21 14:39:00|4225.6|4219.6|4226.6|4220.6|4226.8|4220.8|4225.6|4219.6|3
1729521550000|2024-10-21 14:39:10|4226.3|4220.3|4227|4221|4227.6|4221.6|4223.6|4217.6|20
1729521560000|2024-10-21 14:39:20|4227.3|4221.3|4227.5|4221.5|4229|4223|4226.8|4220.8|22
1729521570000|2024-10-21 14:39:30|4227.2|4221.2|4228.8|4222.8|4229|4223|4227|4221|5
1729521580000|2024-10-21 14:39:40|4228.6|4222.6|4227.3|4221.3|4228.8|4222.8|4227.3|4221.3|3
1729521590000|2024-10-21 14:39:50|4227|4221|4228|4222|4229|4223|4227|4221|39
1729521600000|2024-10-21 14:40:00|4227.8|4221.8|4227.8|4221.8|4228|4222|4227.8|4221.8|2
1729521610000|2024-10-21 14:40:10|4228|4222|4226.8|4220.8|4228.2|4222.2|4226.5|4220.5|15
1729521620000|2024-10-21 14:40:20|4227|4221|4227|4221|4227.3|4221.3|4227|4221|0
1729521630000|2024-10-21 14:40:30|4227.3|4221.3|4227|4221|4227.3|4221.3|4227|4221|0
1729521640000|2024-10-21 14:40:40|4227.3|4221.3|4229|4223|4229.3|4223.3|4227.3|4221.3|4
1729521650000|2024-10-21 14:40:50|4229.3|4223.3|4228.1|4222.1|4230.3|4224.3|4228|4222|14
1729521660000|2024-10-21 14:41:00|4228.3|4222.3|4229.3|4223.3|4229.3|4223.3|4227.8|4221.8|10
1729521670000|2024-10-21 14:41:10|4230.3|4224.3|4231.8|4225.8|4232.3|4226.3|4229.8|4223.8|6
1729521680000|2024-10-21 14:41:20|4232|4226|4229.6|4223.6|4232|4226|4229.6|4223.6|6
1729521690000|2024-10-21 14:41:30|4229.3|4223.3|4230.8|4224.8|4230.8|4224.8|4228.8|4222.8|16
1729521700000|2024-10-21 14:41:40|4230.5|4224.5|4230.2|4224.2|4231|4225|4230|4224|3
1729521710000|2024-10-21 14:41:50|4230.5|4224.5|4231.3|4225.3|4231.3|4225.3|4230.3|4224.3|1
1729521720000|2024-10-21 14:42:00|4230.8|4224.8|4232|4226|4232.7|4226.7|4230.5|4224.5|18
1729521730000|2024-10-21 14:42:10|4232.2|4226.2|4234|4228|4234|4228|4232.2|4226.2|5
1729521740000|2024-10-21 14:42:20|4233.5|4227.5|4236|4230|4236|4230|4233.5|4227.5|7
1729521750000|2024-10-21 14:42:30|4236.7|4230.7|4237|4231|4237|4231|4236.2|4230.2|3
1729521760000|2024-10-21 14:42:40|4236.7|4230.7|4236.5|4230.5|4237|4231|4236|4230|3
1729521770000|2024-10-21 14:42:50|4236.7|4230.7|4241.7|4235.7|4241.7|4235.7|4236.7|4230.7|13
1729521780000|2024-10-21 14:43:00|4241.2|4235.2|4240.3|4234.3|4241.7|4235.7|4240.3|4234.3|14
1729521790000|2024-10-21 14:43:10|4240|4234|4240.2|4234.2|4240.7|4234.7|4240|4234|3
1729521800000|2024-10-21 14:43:20|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|4
1729521810000|2024-10-21 14:43:30|4240.7|4234.7|4238.2|4232.2|4240.7|4234.7|4238.2|4232.2|13
1729521820000|2024-10-21 14:43:40|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238|4232|3
1729521830000|2024-10-21 14:43:50|4238.5|4232.5|4238.5|4232.5|4239|4233|4238|4232|4
1729521840000|2024-10-21 14:44:00|4238.3|4232.3|4239.3|4233.3|4239.6|4233.6|4238.3|4232.3|3
1729521850000|2024-10-21 14:44:10|4238.5|4232.5|4238.6|4232.6|4239.3|4233.3|4238.5|4232.5|8
1729521860000|2024-10-21 14:44:20|4237.6|4231.6|4236.8|4230.8|4237.6|4231.6|4236.8|4230.8|2
1729521870000|2024-10-21 14:44:30|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|1
1729521880000|2024-10-21 14:44:40|4237.8|4231.8|4239.6|4233.6|4239.6|4233.6|4237.8|4231.8|6
1729521890000|2024-10-21 14:44:50|4239.8|4233.8|4241.2|4235.2|4241.4|4235.4|4239.8|4233.8|15
1729521900000|2024-10-21 14:45:00|4241|4235|4240.5|4234.5|4241|4235|4239|4233|24
1729521910000|2024-10-21 14:45:10|4240.3|4234.3|4239.5|4233.5|4240.3|4234.3|4239.2|4233.2|1
1729521920000|2024-10-21 14:45:20|4239.3|4233.3|4236.8|4230.8|4239.3|4233.3|4236.8|4230.8|5
1729521930000|2024-10-21 14:45:30|4236|4230|4233.6|4227.6|4236|4230|4233.6|4227.6|31
1729521950000|2024-10-21 14:45:50|4233.3|4227.3|4233.8|4227.8|4234.1|4228.1|4233.3|4227.3|5
1729521960000|2024-10-21 14:46:00|4234.1|4228.1|4234.6|4228.6|4235.3|4229.3|4232.8|4226.8|2
1729521970000|2024-10-21 14:46:10|4234.3|4228.3|4234|4228|4235.3|4229.3|4233.3|4227.3|12
1729521980000|2024-10-21 14:46:20|4234.3|4228.3|4235.6|4229.6|4235.6|4229.6|4234|4228|7
1729521990000|2024-10-21 14:46:30|4235.3|4229.3|4233.1|4227.1|4235.6|4229.6|4233.1|4227.1|8
1729522000000|2024-10-21 14:46:40|4233.6|4227.6|4232.8|4226.8|4233.6|4227.6|4231.6|4225.6|17
1729522010000|2024-10-21 14:46:50|4232.6|4226.6|4232.8|4226.8|4232.8|4226.8|4231.6|4225.6|3
1729522020000|2024-10-21 14:47:00|4232.6|4226.6|4232.6|4226.6|4232.8|4226.8|4230.6|4224.6|5
1729522030000|2024-10-21 14:47:10|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|2
1729522040000|2024-10-21 14:47:20|4231.3|4225.3|4231.4|4225.4|4231.6|4225.6|4230.4|4224.4|7
1729522050000|2024-10-21 14:47:30|4230.6|4224.6|4231.6|4225.6|4231.6|4225.6|4230.6|4224.6|0
1729522060000|2024-10-21 14:47:40|4231.9|4225.9|4232.6|4226.6|4232.8|4226.8|4231.9|4225.9|4
1729522070000|2024-10-21 14:47:50|4232.8|4226.8|4233.8|4227.8|4234|4228|4232.6|4226.6|5
1729522080000|2024-10-21 14:48:00|4233.6|4227.6|4234.6|4228.6|4234.6|4228.6|4232.8|4226.8|4
1729522090000|2024-10-21 14:48:10|4233.8|4227.8|4234.1|4228.1|4234.6|4228.6|4233.3|4227.3|3
1729522100000|2024-10-21 14:48:20|4233.8|4227.8|4233.4|4227.4|4235.6|4229.6|4233.1|4227.1|14
1729522110000|2024-10-21 14:48:30|4233.1|4227.1|4233.1|4227.1|4233.6|4227.6|4232.6|4226.6|4
1729522120000|2024-10-21 14:48:40|4232.9|4226.9|4233.1|4227.1|4233.6|4227.6|4232.9|4226.9|1
1729522130000|2024-10-21 14:48:50|4232.9|4226.9|4232.9|4226.9|4233.6|4227.6|4232.9|4226.9|2
1729522140000|2024-10-21 14:49:00|4233.3|4227.3|4233.9|4227.9|4233.9|4227.9|4233.3|4227.3|10
1729522150000|2024-10-21 14:49:10|4233.3|4227.3|4230.9|4224.9|4233.3|4227.3|4230.9|4224.9|18
1729522170000|2024-10-21 14:49:30|4230.6|4224.6|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|6
1729522180000|2024-10-21 14:49:40|4230.6|4224.6|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|1
1729522190000|2024-10-21 14:49:50|4227.9|4221.9|4227.9|4221.9|4228.6|4222.6|4227.3|4221.3|79
1729522200000|2024-10-21 14:50:00|4227.3|4221.3|4227.3|4221.3|4227.9|4221.9|4227.3|4221.3|5
1729522210000|2024-10-21 14:50:10|4227.9|4221.9|4227.6|4221.6|4229.3|4223.3|4227.6|4221.6|11
1729522220000|2024-10-21 14:50:20|4226.3|4220.3|4226.6|4220.6|4226.6|4220.6|4225.4|4219.4|4
1729522230000|2024-10-21 14:50:30|4226.3|4220.3|4224.3|4218.3|4226.3|4220.3|4224.3|4218.3|6
1729522240000|2024-10-21 14:50:40|4224.6|4218.6|4225.3|4219.3|4225.4|4219.4|4224.4|4218.4|14
1729522250000|2024-10-21 14:50:50|4224.9|4218.9|4223.9|4217.9|4224.9|4218.9|4222.3|4216.3|19
1729522260000|2024-10-21 14:51:00|4224.3|4218.3|4223.3|4217.3|4224.3|4218.3|4222.4|4216.4|21
1729522270000|2024-10-21 14:51:10|4222.6|4216.6|4223.3|4217.3|4224.4|4218.4|4222.4|4216.4|9
1729522280000|2024-10-21 14:51:20|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.3|4217.3|2
1729522290000|2024-10-21 14:51:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|2
1729522300000|2024-10-21 14:51:40|4222.6|4216.6|4223.3|4217.3|4223.3|4217.3|4222.4|4216.4|11
1729522310000|2024-10-21 14:51:50|4223.1|4217.1|4222.9|4216.9|4223.3|4217.3|4222.3|4216.3|10
1729522320000|2024-10-21 14:52:00|4222.4|4216.4|4223.9|4217.9|4223.9|4217.9|4222.4|4216.4|5
1729522330000|2024-10-21 14:52:10|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|7
1729522340000|2024-10-21 14:52:20|4222.3|4216.3|4222.3|4216.3|4222.4|4216.4|4221.3|4215.3|13
1729522350000|2024-10-21 14:52:30|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.3|4215.3|6
1729522360000|2024-10-21 14:52:40|4221.6|4215.6|4220.9|4214.9|4221.9|4215.9|4220.3|4214.3|56
1729522370000|2024-10-21 14:52:50|4220.3|4214.3|4222.8|4216.8|4223.3|4217.3|4220.3|4214.3|16
1729522380000|2024-10-21 14:53:00|4222.6|4216.6|4222.9|4216.9|4222.9|4216.9|4222.6|4216.6|1
1729522390000|2024-10-21 14:53:10|4222.8|4216.8|4224.1|4218.1|4224.3|4218.3|4222.6|4216.6|6
1729522400000|2024-10-21 14:53:20|4223.8|4217.8|4225.6|4219.6|4225.6|4219.6|4223.6|4217.6|5
1729522410000|2024-10-21 14:53:30|4225.3|4219.3|4224.3|4218.3|4225.3|4219.3|4224.3|4218.3|1
1729522420000|2024-10-21 14:53:40|4225.3|4219.3|4224.8|4218.8|4225.3|4219.3|4224.6|4218.6|2
1729522430000|2024-10-21 14:53:50|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|1
1729522440000|2024-10-21 14:54:00|4224.8|4218.8|4224.6|4218.6|4225.3|4219.3|4224.6|4218.6|3
1729522450000|2024-10-21 14:54:10|4224.8|4218.8|4225.1|4219.1|4225.3|4219.3|4224.3|4218.3|4
1729522460000|2024-10-21 14:54:20|4224.8|4218.8|4225.1|4219.1|4225.1|4219.1|4224.4|4218.4|0
1729522470000|2024-10-21 14:54:30|4224.8|4218.8|4224.8|4218.8|4225.3|4219.3|4224.4|4218.4|1
1729522480000|2024-10-21 14:54:40|4225.8|4219.8|4225.8|4219.8|4226.3|4220.3|4225.8|4219.8|5
1729522490000|2024-10-21 14:54:50|4226.1|4220.1|4227.1|4221.1|4227.1|4221.1|4225.8|4219.8|6
1729522500000|2024-10-21 14:55:00|4226.9|4220.9|4226.1|4220.1|4226.9|4220.9|4225.3|4219.3|8
1729522510000|2024-10-21 14:55:10|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1729522520000|2024-10-21 14:55:20|4226.6|4220.6|4230.3|4224.3|4230.3|4224.3|4226.3|4220.3|10
1729522530000|2024-10-21 14:55:30|4229.9|4223.9|4228.3|4222.3|4229.9|4223.9|4228.3|4222.3|13
1729522540000|2024-10-21 14:55:40|4228.4|4222.4|4230.3|4224.3|4230.3|4224.3|4228.4|4222.4|4
1729522550000|2024-10-21 14:55:50|4230.1|4224.1|4230.3|4224.3|4230.3|4224.3|4229.4|4223.4|3
1729522560000|2024-10-21 14:56:00|4230.6|4224.6|4230.9|4224.9|4231.3|4225.3|4230.3|4224.3|12
1729522570000|2024-10-21 14:56:10|4231.3|4225.3|4229.9|4223.9|4231.4|4225.4|4229.4|4223.4|11
1729522580000|2024-10-21 14:56:20|4230.3|4224.3|4230.8|4224.8|4230.9|4224.9|4229.9|4223.9|4
1729522590000|2024-10-21 14:56:30|4232.6|4226.6|4228.6|4222.6|4232.6|4226.6|4228.6|4222.6|23
1729522600000|2024-10-21 14:56:40|4228.3|4222.3|4226.8|4220.8|4228.3|4222.3|4226.8|4220.8|8
1729522610000|2024-10-21 14:56:50|4226.9|4220.9|4226.8|4220.8|4227.6|4221.6|4226.8|4220.8|4
1729522620000|2024-10-21 14:57:00|4226.6|4220.6|4227.8|4221.8|4227.8|4221.8|4226.3|4220.3|11
1729522630000|2024-10-21 14:57:10|4227.9|4221.9|4228.9|4222.9|4229.3|4223.3|4227.9|4221.9|7
1729522640000|2024-10-21 14:57:20|4228.8|4222.8|4229.3|4223.3|4229.3|4223.3|4228.6|4222.6|3
1729522650000|2024-10-21 14:57:30|4228.9|4222.9|4227.6|4221.6|4228.9|4222.9|4227.6|4221.6|7
1729522660000|2024-10-21 14:57:40|4228.9|4222.9|4227.1|4221.1|4228.9|4222.9|4226.8|4220.8|3
1729522670000|2024-10-21 14:57:50|4227.3|4221.3|4225.8|4219.8|4227.3|4221.3|4225.8|4219.8|19
1729522680000|2024-10-21 14:58:00|4226.3|4220.3|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|2
1729522690000|2024-10-21 14:58:10|4225.8|4219.8|4225.8|4219.8|4225.9|4219.9|4225.6|4219.6|5
1729522700000|2024-10-21 14:58:20|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|1
1729522710000|2024-10-21 14:58:30|4227.3|4221.3|4227.6|4221.6|4227.6|4221.6|4227.3|4221.3|5
1729522720000|2024-10-21 14:58:40|4227.8|4221.8|4229.6|4223.6|4229.6|4223.6|4227.8|4221.8|7
1729522730000|2024-10-21 14:58:50|4229.3|4223.3|4227.8|4221.8|4229.3|4223.3|4227.6|4221.6|8
1729522740000|2024-10-21 14:59:00|4227.6|4221.6|4228.6|4222.6|4228.6|4222.6|4227.6|4221.6|1
1729522750000|2024-10-21 14:59:10|4229.3|4223.3|4228.3|4222.3|4229.3|4223.3|4228.3|4222.3|11
1729522760000|2024-10-21 14:59:20|4228.6|4222.6|4228.6|4222.6|4229.1|4223.1|4228.3|4222.3|10
1729522770000|2024-10-21 14:59:30|4228.1|4222.1|4227.3|4221.3|4228.1|4222.1|4227.3|4221.3|3
1729522780000|2024-10-21 14:59:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1729522790000|2024-10-21 14:59:50|4227.8|4221.8|4228.6|4222.6|4229.3|4223.3|4227.8|4221.8|9
1729522800000|2024-10-21 15:00:00|4227.1|4221.1|4225.4|4219.4|4227.1|4221.1|4224.9|4218.9|56
1729522810000|2024-10-21 15:00:10|4225.6|4219.6|4225.9|4219.9|4226.7|4220.7|4225.6|4219.6|29
1729522820000|2024-10-21 15:00:20|4225.6|4219.6|4224.4|4218.4|4225.9|4219.9|4224.4|4218.4|16
1729522830000|2024-10-21 15:00:30|4224.2|4218.2|4222.9|4216.9|4224.4|4218.4|4222.9|4216.9|27
1729522840000|2024-10-21 15:00:40|4222.2|4216.2|4223.4|4217.4|4223.6|4217.6|4222.2|4216.2|32
1729522850000|2024-10-21 15:00:50|4223.2|4217.2|4224.7|4218.7|4224.9|4218.9|4223.2|4217.2|60
1729522860000|2024-10-21 15:01:00|4224.4|4218.4|4221.7|4215.7|4224.4|4218.4|4221.5|4215.5|27
1729522870000|2024-10-21 15:01:10|4221.9|4215.9|4222.4|4216.4|4222.7|4216.7|4221.9|4215.9|25
1729522880000|2024-10-21 15:01:20|4222.9|4216.9|4222.7|4216.7|4223.2|4217.2|4222.7|4216.7|6
1729522890000|2024-10-21 15:01:30|4222.5|4216.5|4222.9|4216.9|4224.7|4218.7|4222.2|4216.2|9
1729522900000|2024-10-21 15:01:40|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|3
1729522910000|2024-10-21 15:01:50|4223.4|4217.4|4224.2|4218.2|4224.2|4218.2|4223.4|4217.4|4
1729522920000|2024-10-21 15:02:00|4223.7|4217.7|4223|4217|4224.2|4218.2|4222.2|4216.2|46
1729522930000|2024-10-21 15:02:10|4223.2|4217.2|4221.8|4215.8|4224.3|4218.3|4221.8|4215.8|103
1729522940000|2024-10-21 15:02:20|4222.8|4216.8|4223.3|4217.3|4223.8|4217.8|4222.8|4216.8|29
1729522950000|2024-10-21 15:02:30|4222.8|4216.8|4223.5|4217.5|4224|4218|4222.8|4216.8|13
1729522960000|2024-10-21 15:02:40|4223|4217|4223.5|4217.5|4223.5|4217.5|4223|4217|5
1729522970000|2024-10-21 15:02:50|4222.8|4216.8|4223.5|4217.5|4223.5|4217.5|4222.8|4216.8|2
1729522980000|2024-10-21 15:03:00|4223.3|4217.3|4221.8|4215.8|4223.3|4217.3|4221.8|4215.8|25
1729522990000|2024-10-21 15:03:10|4222.8|4216.8|4223.5|4217.5|4224.5|4218.5|4222.6|4216.6|46
1729523000000|2024-10-21 15:03:20|4224|4218|4224.3|4218.3|4224.3|4218.3|4223.5|4217.5|4
1729523010000|2024-10-21 15:03:30|4224.5|4218.5|4225.3|4219.3|4225.5|4219.5|4223.8|4217.8|10
1729523020000|2024-10-21 15:03:40|4225.5|4219.5|4224.8|4218.8|4225.5|4219.5|4224.8|4218.8|3
1729523030000|2024-10-21 15:03:50|4224.4|4218.4|4222.8|4216.8|4224.4|4218.4|4222.8|4216.8|7
1729523040000|2024-10-21 15:04:00|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4
1729523050000|2024-10-21 15:04:10|||||||||2
1729523060000|2024-10-21 15:04:20|4222.5|4216.5|4220.8|4214.8|4222.8|4216.8|4220.8|4214.8|31
1729523070000|2024-10-21 15:04:30|4221.8|4215.8|4221.2|4215.2|4221.8|4215.8|4221.2|4215.2|12
1729523080000|2024-10-21 15:04:40|4221|4215|4221.8|4215.8|4221.8|4215.8|4220.8|4214.8|4
1729523090000|2024-10-21 15:04:50|4221.5|4215.5|4223.5|4217.5|4223.5|4217.5|4221.5|4215.5|8
1729523100000|2024-10-21 15:05:00|4223.8|4217.8|4223|4217|4223.8|4217.8|4223|4217|7
1729523110000|2024-10-21 15:05:10|4222.3|4216.3|4222.5|4216.5|4222.5|4216.5|4221.5|4215.5|9
1729523120000|2024-10-21 15:05:20|4222.8|4216.8|4221.5|4215.5|4222.8|4216.8|4221.5|4215.5|5
1729523130000|2024-10-21 15:05:30|4221.8|4215.8|4221.5|4215.5|4222.5|4216.5|4221.5|4215.5|45
1729523150000|2024-10-21 15:05:50|||||||||3
1729523160000|2024-10-21 15:06:00|||||||||7
1729523170000|2024-10-21 15:06:10|4221.9|4215.9|4222.5|4216.5|4222.5|4216.5|4221.9|4215.9|10
1729523180000|2024-10-21 15:06:20|4222.2|4216.2|4220.1|4214.1|4222.5|4216.5|4219.1|4213.1|112
1729523190000|2024-10-21 15:06:30|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|3
1729523200000|2024-10-21 15:06:40|4218.8|4212.8|4220.1|4214.1|4220.1|4214.1|4218.4|4212.4|44
1729523210000|2024-10-21 15:06:50|4219.9|4213.9|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|11
1729523220000|2024-10-21 15:07:00|4219.4|4213.4|4220.6|4214.6|4220.6|4214.6|4219.1|4213.1|19
1729523230000|2024-10-21 15:07:10|4220.8|4214.8|4220.1|4214.1|4220.8|4214.8|4219.1|4213.1|58
1729523240000|2024-10-21 15:07:20|4219.1|4213.1|4219.6|4213.6|4219.6|4213.6|4219.1|4213.1|6
1729523250000|2024-10-21 15:07:30|4219.3|4213.3|4219.1|4213.1|4219.8|4213.8|4219.1|4213.1|4
1729523260000|2024-10-21 15:07:40|4218.8|4212.8|4218.6|4212.6|4219.6|4213.6|4218.6|4212.6|23
1729523270000|2024-10-21 15:07:50|4218.8|4212.8|4216.4|4210.4|4218.8|4212.8|4216.4|4210.4|23
1729523280000|2024-10-21 15:08:00|4216.6|4210.6|4216.6|4210.6|4217.8|4211.8|4216.4|4210.4|57
1729523290000|2024-10-21 15:08:10|4216.4|4210.4|4216.9|4210.9|4217.1|4211.1|4216.4|4210.4|7
1729523300000|2024-10-21 15:08:20|4217.1|4211.1|4213.1|4207.1|4217.1|4211.1|4210.8|4204.8|30
1729523310000|2024-10-21 15:08:30|4212.6|4206.6|4211.1|4205.1|4213.1|4207.1|4211.1|4205.1|13
1729523320000|2024-10-21 15:08:40|4211.4|4205.4|4211.1|4205.1|4211.4|4205.4|4210.8|4204.8|13
1729523330000|2024-10-21 15:08:50|4209.4|4203.4|4207.4|4201.4|4210.1|4204.1|4207.4|4201.4|57
1729523340000|2024-10-21 15:09:00|4205.9|4199.9|4206.1|4200.1|4206.6|4200.6|4205.1|4199.1|11
1729523350000|2024-10-21 15:09:10|4206.4|4200.4|4209.1|4203.1|4209.1|4203.1|4206.4|4200.4|38
1729523360000|2024-10-21 15:09:20|4207.1|4201.1|4208.1|4202.1|4208.1|4202.1|4206.4|4200.4|25
1729523370000|2024-10-21 15:09:30|4208.5|4202.5|4209.1|4203.1|4209.3|4203.3|4208.5|4202.5|7
1729523380000|2024-10-21 15:09:40|4209.3|4203.3|4213.1|4207.1|4213.1|4207.1|4209.1|4203.1|11
1729523390000|2024-10-21 15:09:50|4212.8|4206.8|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|8
1729523400000|2024-10-21 15:10:00|4211.1|4205.1|4211.1|4205.1|4212.8|4206.8|4211.1|4205.1|21
1729523410000|2024-10-21 15:10:10|4211.6|4205.6|4211.6|4205.6|4211.8|4205.8|4210.4|4204.4|11
1729523420000|2024-10-21 15:10:20|4211.1|4205.1|4210.1|4204.1|4211.1|4205.1|4210.1|4204.1|1
1729523430000|2024-10-21 15:10:30|4209.8|4203.8|4209.4|4203.4|4209.8|4203.8|4209.4|4203.4|2
1729523440000|2024-10-21 15:10:40|4209.6|4203.6|4209.8|4203.8|4209.8|4203.8|4208.4|4202.4|8
1729523450000|2024-10-21 15:10:50|4209.6|4203.6|4210.1|4204.1|4210.4|4204.4|4209.1|4203.1|4
1729523460000|2024-10-21 15:11:00|4210.4|4204.4|4209.8|4203.8|4210.6|4204.6|4209.8|4203.8|5
1729523470000|2024-10-21 15:11:10|4210.1|4204.1|4208.4|4202.4|4210.1|4204.1|4208.4|4202.4|1
1729523480000|2024-10-21 15:11:20|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4205.4|4199.4|28
1729523490000|2024-10-21 15:11:30|4206.8|4200.8|4207.1|4201.1|4207.1|4201.1|4206.8|4200.8|5
1729523500000|2024-10-21 15:11:40|4206.9|4200.9|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|5
1729523510000|2024-10-21 15:11:50|4206.8|4200.8|4209.8|4203.8|4209.8|4203.8|4206.4|4200.4|53
1729523520000|2024-10-21 15:12:00|4210.3|4204.3|4209.6|4203.6|4210.8|4204.8|4209.1|4203.1|6
1729523530000|2024-10-21 15:12:10|4209.8|4203.8|4212.1|4206.1|4212.1|4206.1|4209.8|4203.8|11
1729523540000|2024-10-21 15:12:20|4212.5|4206.5|4213.1|4207.1|4214.8|4208.8|4212.5|4206.5|114
1729523550000|2024-10-21 15:12:30|4212.9|4206.9|4210.4|4204.4|4212.9|4206.9|4209.9|4203.9|10
1729523560000|2024-10-21 15:12:40|4210.1|4204.1|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|1
1729523570000|2024-10-21 15:12:50|4209.9|4203.9|4208.4|4202.4|4210.2|4204.2|4208.4|4202.4|4
1729523580000|2024-10-21 15:13:00|4208.1|4202.1|4205.7|4199.7|4208.1|4202.1|4205.4|4199.4|87
1729523590000|2024-10-21 15:13:10|4206.2|4200.2|4205.4|4199.4|4206.2|4200.2|4205.4|4199.4|1
1729523600000|2024-10-21 15:13:20|4205.9|4199.9|4205.7|4199.7|4206.4|4200.4|4205.7|4199.7|6
1729523610000|2024-10-21 15:13:30|4205.9|4199.9|4208.2|4202.2|4209|4203|4205.9|4199.9|8
1729523620000|2024-10-21 15:13:40|4208.5|4202.5|4207.7|4201.7|4208.7|4202.7|4207.7|4201.7|7
1729523640000|2024-10-21 15:14:00|||||||||22
1729523660000|2024-10-21 15:14:20|4208.4|4202.4|4209.9|4203.9|4209.9|4203.9|4208.4|4202.4|24
1729523670000|2024-10-21 15:14:30|4210.1|4204.1|4210.1|4204.1|4211.4|4205.4|4210.1|4204.1|7
1729523680000|2024-10-21 15:14:40|4210.4|4204.4|4210.8|4204.8|4211.1|4205.1|4210.1|4204.1|4
1729523690000|2024-10-21 15:14:50|4211.1|4205.1|4210.1|4204.1|4211.1|4205.1|4210.1|4204.1|7
1729523700000|2024-10-21 15:15:00|4209.4|4203.4|4207.4|4201.4|4209.4|4203.4|4207.4|4201.4|17
1729523710000|2024-10-21 15:15:10|4207.6|4201.6|4209.1|4203.1|4209.3|4203.3|4207.4|4201.4|13
1729523720000|2024-10-21 15:15:20|4208.3|4202.3|4207.1|4201.1|4209.1|4203.1|4207.1|4201.1|5
1729523730000|2024-10-21 15:15:30|4206.8|4200.8|4207.1|4201.1|4207.8|4201.8|4206.8|4200.8|7
1729523740000|2024-10-21 15:15:40|4207.3|4201.3|4207.6|4201.6|4207.6|4201.6|4207.3|4201.3|2
1729523750000|2024-10-21 15:15:50|4207.3|4201.3|4205.1|4199.1|4207.3|4201.3|4205.1|4199.1|43
1729523760000|2024-10-21 15:16:00|4204.8|4198.8|4204.1|4198.1|4204.8|4198.8|4204.1|4198.1|5
1729523770000|2024-10-21 15:16:10|4203.6|4197.6|4204.1|4198.1|4204.1|4198.1|4203.6|4197.6|10
1729523780000|2024-10-21 15:16:20|4203.8|4197.8|4204.8|4198.8|4205.1|4199.1|4203.8|4197.8|5
1729523790000|2024-10-21 15:16:30|4204.3|4198.3|4205.4|4199.4|4206.1|4200.1|4204.3|4198.3|4
1729523800000|2024-10-21 15:16:40|4205.1|4199.1|4206.1|4200.1|4206.4|4200.4|4205.1|4199.1|5
1729523810000|2024-10-21 15:16:50|4205.6|4199.6|4205.8|4199.8|4206.4|4200.4|4205.6|4199.6|3
1729523820000|2024-10-21 15:17:00|4205.6|4199.6|4204.8|4198.8|4205.6|4199.6|4204.8|4198.8|4
1729523830000|2024-10-21 15:17:10|4204.6|4198.6|4205.1|4199.1|4205.1|4199.1|4204.1|4198.1|10
1729523840000|2024-10-21 15:17:20|4205.8|4199.8|4206.8|4200.8|4206.8|4200.8|4205.6|4199.6|24
1729523850000|2024-10-21 15:17:30|4206.6|4200.6|4205.4|4199.4|4206.8|4200.8|4205.1|4199.1|8
1729523860000|2024-10-21 15:17:40|4205.1|4199.1|4205.3|4199.3|4206.1|4200.1|4205.1|4199.1|17
1729523870000|2024-10-21 15:17:50|4205.6|4199.6|4205.9|4199.9|4206.1|4200.1|4205.4|4199.4|3
1729523880000|2024-10-21 15:18:00|4206.1|4200.1|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|4
1729523890000|2024-10-21 15:18:10|4207.1|4201.1|4209.9|4203.9|4210.1|4204.1|4207.1|4201.1|31
1729523900000|2024-10-21 15:18:20|4209.6|4203.6|4207.1|4201.1|4209.6|4203.6|4207.1|4201.1|9
1729523910000|2024-10-21 15:18:30|4206.9|4200.9|4207.6|4201.6|4207.6|4201.6|4206.8|4200.8|3
1729523920000|2024-10-21 15:18:40|4207.1|4201.1|4209.9|4203.9|4210.1|4204.1|4207.1|4201.1|9
1729523930000|2024-10-21 15:18:50|4210.1|4204.1|4208.9|4202.9|4210.4|4204.4|4208.9|4202.9|9
1729523940000|2024-10-21 15:19:00|4208.7|4202.7|4208.1|4202.1|4208.9|4202.9|4208.1|4202.1|2
1729523950000|2024-10-21 15:19:10|4207.9|4201.9|4210.1|4204.1|4210.4|4204.4|4207.6|4201.6|7
1729523960000|2024-10-21 15:19:20|4209.9|4203.9|4209.1|4203.1|4210.4|4204.4|4209.1|4203.1|7
1729523970000|2024-10-21 15:19:30|4210.4|4204.4|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|5
1729523980000|2024-10-21 15:19:40|4210.6|4204.6|4210.3|4204.3|4210.8|4204.8|4209.8|4203.8|5
1729523990000|2024-10-21 15:19:50|4210.6|4204.6|4209.1|4203.1|4210.6|4204.6|4208.6|4202.6|5
1729524000000|2024-10-21 15:20:00|4208.9|4202.9|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|2
1729524010000|2024-10-21 15:20:10|4209.4|4203.4|4211.6|4205.6|4211.6|4205.6|4209.1|4203.1|6
1729524020000|2024-10-21 15:20:20|4211.4|4205.4|4214.1|4208.1|4214.3|4208.3|4210.6|4204.6|141
1729524030000|2024-10-21 15:20:30|4213.6|4207.6|4215.4|4209.4|4215.4|4209.4|4213.6|4207.6|40
1729524040000|2024-10-21 15:20:40|||||||||3
1729524050000|2024-10-21 15:20:50|4214.1|4208.1|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|2
1729524060000|2024-10-21 15:21:00|4213.4|4207.4|4213.1|4207.1|4213.4|4207.4|4212.8|4206.8|3
1729524070000|2024-10-21 15:21:10|4212.6|4206.6|4210.6|4204.6|4212.6|4206.6|4210.6|4204.6|20
1729524080000|2024-10-21 15:21:20|4210.4|4204.4|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|0
1729524090000|2024-10-21 15:21:30|4209.9|4203.9|4210.1|4204.1|4210.4|4204.4|4209.4|4203.4|8
1729524100000|2024-10-21 15:21:40|4210.4|4204.4|4210.9|4204.9|4211.1|4205.1|4209.4|4203.4|20
1729524110000|2024-10-21 15:21:50|4210.1|4204.1|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|1
1729524120000|2024-10-21 15:22:00|4209.6|4203.6|4208.9|4202.9|4209.6|4203.6|4208.4|4202.4|5
1729524130000|2024-10-21 15:22:10|4208.7|4202.7|4211.1|4205.1|4211.1|4205.1|4208.4|4202.4|7
1729524140000|2024-10-21 15:22:20|4210.8|4204.8|4210.4|4204.4|4211.1|4205.1|4210.4|4204.4|6
1729524150000|2024-10-21 15:22:30|4210.1|4204.1|4209.1|4203.1|4210.4|4204.4|4209.1|4203.1|2
1729524160000|2024-10-21 15:22:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1729524170000|2024-10-21 15:22:50|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|8
1729524180000|2024-10-21 15:23:00|4208.4|4202.4|4209.4|4203.4|4209.4|4203.4|4208.4|4202.4|3
1729524190000|2024-10-21 15:23:10|4209.1|4203.1|4212.6|4206.6|4212.6|4206.6|4209.1|4203.1|11
1729524200000|2024-10-21 15:23:20|4212.3|4206.3|4211.6|4205.6|4212.6|4206.6|4211.3|4205.3|6
1729524210000|2024-10-21 15:23:30|4211.3|4205.3|4210.6|4204.6|4211.6|4205.6|4210.6|4204.6|4
1729524220000|2024-10-21 15:23:40|4210.9|4204.9|4210.1|4204.1|4210.9|4204.9|4210.1|4204.1|2
1729524230000|2024-10-21 15:23:50|4209.9|4203.9|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|6
1729524240000|2024-10-21 15:24:00|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|0
1729524250000|2024-10-21 15:24:10|4210.1|4204.1|4210.8|4204.8|4211.1|4205.1|4210.1|4204.1|4
1729524260000|2024-10-21 15:24:20|4210.3|4204.3|4209.1|4203.1|4210.3|4204.3|4208.9|4202.9|9
1729524270000|2024-10-21 15:24:30|4208.9|4202.9|4208.9|4202.9|4209.1|4203.1|4208.9|4202.9|1
1729524280000|2024-10-21 15:24:40|4209.1|4203.1|4208.9|4202.9|4209.1|4203.1|4208.6|4202.6|0
1729524290000|2024-10-21 15:24:50|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.3|4201.3|5
1729524300000|2024-10-21 15:25:00|4207.8|4201.8|4204.4|4198.4|4208.1|4202.1|4204.4|4198.4|35
1729524310000|2024-10-21 15:25:10|4204.1|4198.1|4205.9|4199.9|4206.1|4200.1|4203.9|4197.9|17
1729524320000|2024-10-21 15:25:20|4206.1|4200.1|4206.7|4200.7|4206.7|4200.7|4205.7|4199.7|19
1729524330000|2024-10-21 15:25:30|4207.4|4201.4|4207.7|4201.7|4207.7|4201.7|4207.4|4201.4|4
1729524340000|2024-10-21 15:25:40|4207.9|4201.9|4207.7|4201.7|4207.9|4201.9|4207.7|4201.7|2
1729524350000|2024-10-21 15:25:50|||||||||1
1729524360000|2024-10-21 15:26:00|4207.4|4201.4|4207.7|4201.7|4207.9|4201.9|4207.4|4201.4|60
1729524370000|2024-10-21 15:26:10|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|2
1729524380000|2024-10-21 15:26:20|4208.4|4202.4|4208.7|4202.7|4208.7|4202.7|4208.4|4202.4|1
1729524390000|2024-10-21 15:26:30|4209|4203|4207.7|4201.7|4209|4203|4207.7|4201.7|1
1729524410000|2024-10-21 15:26:50|4207.4|4201.4|4207.4|4201.4|4207.7|4201.7|4207.4|4201.4|4
1729524420000|2024-10-21 15:27:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|1
1729524430000|2024-10-21 15:27:10|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.4|4199.4|9
1729524440000|2024-10-21 15:27:20|||||||||6
1729524450000|2024-10-21 15:27:30|4204.9|4198.9|4204.7|4198.7|4204.9|4198.9|4204.7|4198.7|4
1729524460000|2024-10-21 15:27:40|4205.5|4199.5|4205.7|4199.7|4205.7|4199.7|4204.9|4198.9|5
1729524470000|2024-10-21 15:27:50|4204.9|4198.9|4207.4|4201.4|4207.4|4201.4|4204.9|4198.9|23
1729524480000|2024-10-21 15:28:00|4207.2|4201.2|4203.7|4197.7|4207.7|4201.7|4203.4|4197.4|57
1729524490000|2024-10-21 15:28:10|4202.7|4196.7|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|15
1729524500000|2024-10-21 15:28:20|4203.2|4197.2|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|19
1729524510000|2024-10-21 15:28:30|4203|4197|4203.7|4197.7|4203.7|4197.7|4203|4197|2
1729524520000|2024-10-21 15:28:40|4203.9|4197.9|4203.7|4197.7|4204.7|4198.7|4202.8|4196.8|8
1729524530000|2024-10-21 15:28:50|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.7|4197.7|1
1729524540000|2024-10-21 15:29:00|4204.4|4198.4|4201.4|4195.4|4204.4|4198.4|4201.2|4195.2|7
1729524550000|2024-10-21 15:29:10|4201|4195|4199.7|4193.7|4201|4195|4199.7|4193.7|3
1729524560000|2024-10-21 15:29:20|4199.2|4193.2|4199.7|4193.7|4199.7|4193.7|4199|4193|8
1729524570000|2024-10-21 15:29:30|4199.2|4193.2|4198.4|4192.4|4199.7|4193.7|4198.4|4192.4|8
1729524580000|2024-10-21 15:29:40|4198.7|4192.7|4197.7|4191.7|4198.9|4192.9|4197.7|4191.7|10
1729524590000|2024-10-21 15:29:50|4197.1|4191.1|4193.5|4187.5|4197.1|4191.1|4193.5|4187.5|88
1729524600000|2024-10-21 15:30:00|4193.3|4187.3|4194|4188|4194|4188|4193|4187|14
1729524610000|2024-10-21 15:30:10|4193.5|4187.5|4194.7|4188.7|4195.2|4189.2|4193.5|4187.5|21
1729524620000|2024-10-21 15:30:20|4194.4|4188.4|4193.7|4187.7|4194.7|4188.7|4193|4187|36
1729524630000|2024-10-21 15:30:30|4194|4188|4194|4188|4194.3|4188.3|4194|4188|37
1729524640000|2024-10-21 15:30:40|4193|4187|4192.4|4186.4|4193|4187|4191.7|4185.7|25
1729524650000|2024-10-21 15:30:50|4192|4186|4193.2|4187.2|4193.2|4187.2|4191.7|4185.7|9
1729524660000|2024-10-21 15:31:00|4193.7|4187.7|4192.7|4186.7|4194.2|4188.2|4192.2|4186.2|26
1729524670000|2024-10-21 15:31:10|4193.5|4187.5|4195.7|4189.7|4195.7|4189.7|4193.5|4187.5|12
1729524680000|2024-10-21 15:31:20|4195.9|4189.9|4196.7|4190.7|4196.7|4190.7|4195.9|4189.9|3
1729524690000|2024-10-21 15:31:30|4197|4191|4200.8|4194.8|4200.8|4194.8|4197|4191|53
1729524700000|2024-10-21 15:31:40|4199.4|4193.4|4200.1|4194.1|4200.1|4194.1|4199.1|4193.1|3
1729524710000|2024-10-21 15:31:50|4199.4|4193.4|4199.4|4193.4|4200.1|4194.1|4199.4|4193.4|3
1729524720000|2024-10-21 15:32:00|4197.7|4191.7|4198.7|4192.7|4198.7|4192.7|4197.4|4191.4|39
1729524730000|2024-10-21 15:32:10|4197.9|4191.9|4197.7|4191.7|4198.7|4192.7|4197.7|4191.7|6
1729524740000|2024-10-21 15:32:20|4198|4192|4197.9|4191.9|4198.6|4192.6|4197.9|4191.9|23
1729524750000|2024-10-21 15:32:30|4197.6|4191.6|4200.1|4194.1|4200.6|4194.6|4197.6|4191.6|4
1729524760000|2024-10-21 15:32:40|4200.8|4194.8|4202.1|4196.1|4202.1|4196.1|4200.6|4194.6|13
1729524770000|2024-10-21 15:32:50|4202.4|4196.4|4203.1|4197.1|4203.1|4197.1|4202.1|4196.1|4
1729524780000|2024-10-21 15:33:00|4202.8|4196.8|4202.4|4196.4|4205.1|4199.1|4202.1|4196.1|22
1729524790000|2024-10-21 15:33:10|4202.1|4196.1|4204.1|4198.1|4204.6|4198.6|4201.6|4195.6|17
1729524800000|2024-10-21 15:33:20|4206.1|4200.1|4207.8|4201.8|4207.8|4201.8|4205.3|4199.3|47
1729524810000|2024-10-21 15:33:30|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|10
1729524820000|2024-10-21 15:33:40|4207.3|4201.3|4207.1|4201.1|4208.1|4202.1|4206.1|4200.1|23
1729524830000|2024-10-21 15:33:50|4206.8|4200.8|4206.1|4200.1|4206.8|4200.8|4206.1|4200.1|5
1729524840000|2024-10-21 15:34:00|4205.6|4199.6|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|7
1729524850000|2024-10-21 15:34:10|4206.1|4200.1|4208.1|4202.1|4208.1|4202.1|4205.1|4199.1|9
1729524860000|2024-10-21 15:34:20|4208.8|4202.8|4203.3|4197.3|4208.8|4202.8|4203.3|4197.3|10
1729524870000|2024-10-21 15:34:30|4203.8|4197.8|4203.8|4197.8|4204.1|4198.1|4203.8|4197.8|17
1729524880000|2024-10-21 15:34:40|4204.1|4198.1|4205.3|4199.3|4205.3|4199.3|4204.1|4198.1|5
1729524890000|2024-10-21 15:34:50|4206.4|4200.4|4204.9|4198.9|4206.4|4200.4|4204.9|4198.9|11
1729524900000|2024-10-21 15:35:00|4205.1|4199.1|4204.1|4198.1|4205.1|4199.1|4203.1|4197.1|15
1729524910000|2024-10-21 15:35:10|4204.4|4198.4|4206.1|4200.1|4206.1|4200.1|4204.4|4198.4|9
1729524920000|2024-10-21 15:35:20|4205.6|4199.6|4206.7|4200.7|4206.7|4200.7|4205.6|4199.6|19
1729524930000|2024-10-21 15:35:30|4206.9|4200.9|4207.1|4201.1|4208.4|4202.4|4206.9|4200.9|18
1729524940000|2024-10-21 15:35:40|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|6
1729524950000|2024-10-21 15:35:50|4207.1|4201.1|4208.4|4202.4|4208.4|4202.4|4207.1|4201.1|12
1729524960000|2024-10-21 15:36:00|4208.1|4202.1|4206.1|4200.1|4208.1|4202.1|4206.1|4200.1|11
1729524970000|2024-10-21 15:36:10|||||||||2
1729524980000|2024-10-21 15:36:20|4206.7|4200.7|4206.3|4200.3|4206.9|4200.9|4205.4|4199.4|12
1729524990000|2024-10-21 15:36:30|4206.1|4200.1|4207.1|4201.1|4207.1|4201.1|4205.4|4199.4|10
1729525000000|2024-10-21 15:36:40|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4207.4|4201.4|9
1729525010000|2024-10-21 15:36:50|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|11
1729525020000|2024-10-21 15:37:00|4212.8|4206.8|4215.5|4209.5|4215.5|4209.5|4212.8|4206.8|90
1729525030000|2024-10-21 15:37:10|4215.3|4209.3|4217|4211|4217.2|4211.2|4214.5|4208.5|29
1729525040000|2024-10-21 15:37:20|4216.8|4210.8|4218.2|4212.2|4219.2|4213.2|4216.8|4210.8|55
1729525050000|2024-10-21 15:37:30|4217.7|4211.7|4217.5|4211.5|4218.2|4212.2|4217.5|4211.5|20
1729525060000|2024-10-21 15:37:40|4217.2|4211.2|4216.8|4210.8|4217.2|4211.2|4216.8|4210.8|11
1729525070000|2024-10-21 15:37:50|4217.5|4211.5|4214.1|4208.1|4217.5|4211.5|4212.1|4206.1|33
1729525080000|2024-10-21 15:38:00|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.8|4207.8|10
1729525090000|2024-10-21 15:38:10|4214.1|4208.1|4211.3|4205.3|4214.6|4208.6|4211.1|4205.1|41
1729525100000|2024-10-21 15:38:20|4211.6|4205.6|4210.1|4204.1|4211.6|4205.6|4210.1|4204.1|5
1729525110000|2024-10-21 15:38:30|4209.8|4203.8|4209.1|4203.1|4209.8|4203.8|4209.1|4203.1|7
1729525120000|2024-10-21 15:38:40|4208.9|4202.9|4211.1|4205.1|4211.4|4205.4|4208.9|4202.9|21
1729525130000|2024-10-21 15:38:50|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.1|4205.1|4
1729525140000|2024-10-21 15:39:00|4211.1|4205.1|4211.8|4205.8|4212.8|4206.8|4211.1|4205.1|10
1729525150000|2024-10-21 15:39:10|4212.1|4206.1|4215.8|4209.8|4215.8|4209.8|4211.8|4205.8|18
1729525160000|2024-10-21 15:39:20|4216.1|4210.1|4216.1|4210.1|4216.8|4210.8|4215.3|4209.3|46
1729525170000|2024-10-21 15:39:30|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.1|4210.1|12
1729525180000|2024-10-21 15:39:40|4217.1|4211.1|4217.8|4211.8|4217.8|4211.8|4217.1|4211.1|9
1729525190000|2024-10-21 15:39:50|4217.3|4211.3|4218.8|4212.8|4218.8|4212.8|4217.3|4211.3|9
1729525200000|2024-10-21 15:40:00|4218.6|4212.6|4217.6|4211.6|4218.8|4212.8|4217.6|4211.6|13
1729525210000|2024-10-21 15:40:10|4217.8|4211.8|4216.1|4210.1|4218.1|4212.1|4215.1|4209.1|7
1729525220000|2024-10-21 15:40:20|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.3|4209.3|3
1729525230000|2024-10-21 15:40:30|4216.3|4210.3|4216.1|4210.1|4216.3|4210.3|4216.1|4210.1|5
1729525240000|2024-10-21 15:40:40|4215.8|4209.8|4216.1|4210.1|4216.1|4210.1|4215.8|4209.8|8
1729525250000|2024-10-21 15:40:50|4216.3|4210.3|4217.5|4211.5|4218.3|4212.3|4216.1|4210.1|9
1729525260000|2024-10-21 15:41:00|4217.7|4211.7|4215.5|4209.5|4218.5|4212.5|4214.5|4208.5|23
1729525270000|2024-10-21 15:41:10|4215.8|4209.8|4216.5|4210.5|4217.5|4211.5|4215.5|4209.5|9
1729525290000|2024-10-21 15:41:30|4216.2|4210.2|4216.7|4210.7|4216.7|4210.7|4216.2|4210.2|16
1729525300000|2024-10-21 15:41:40|4217.2|4211.2|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|5
1729525310000|2024-10-21 15:41:50|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1729525320000|2024-10-21 15:42:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4215.5|4209.5|3
1729525330000|2024-10-21 15:42:10|4215.7|4209.7|4216.2|4210.2|4216.2|4210.2|4215.7|4209.7|4
1729525340000|2024-10-21 15:42:20|4215.5|4209.5|4214.2|4208.2|4215.5|4209.5|4213.5|4207.5|10
1729525350000|2024-10-21 15:42:30|4213.7|4207.7|4213.2|4207.2|4214.5|4208.5|4213.2|4207.2|8
1729525360000|2024-10-21 15:42:40|4213.5|4207.5|4214.5|4208.5|4214.5|4208.5|4212.7|4206.7|6
1729525370000|2024-10-21 15:42:50|4215|4209|4213.3|4207.3|4215|4209|4213.3|4207.3|10
1729525380000|2024-10-21 15:43:00|4212.8|4206.8|4211.1|4205.1|4212.8|4206.8|4210.1|4204.1|6
1729525390000|2024-10-21 15:43:10|4212.1|4206.1|4213.3|4207.3|4213.3|4207.3|4212.1|4206.1|11
1729525400000|2024-10-21 15:43:20|4213.8|4207.8|4213.6|4207.6|4213.8|4207.8|4213.1|4207.1|1
1729525410000|2024-10-21 15:43:30|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.1|4207.1|13
1729525420000|2024-10-21 15:43:40|4213.6|4207.6|4214.6|4208.6|4215.1|4209.1|4213.3|4207.3|3
1729525430000|2024-10-21 15:43:50|4214.9|4208.9|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|1
1729525440000|2024-10-21 15:44:00|4214.3|4208.3|4215.1|4209.1|4215.1|4209.1|4214.3|4208.3|2
1729525450000|2024-10-21 15:44:10|4215.3|4209.3|4214.1|4208.1|4216.1|4210.1|4214.1|4208.1|7
1729525460000|2024-10-21 15:44:20|4213.8|4207.8|4213.1|4207.1|4213.8|4207.8|4213.1|4207.1|3
1729525470000|2024-10-21 15:44:30|4213.4|4207.4|4214.1|4208.1|4214.3|4208.3|4213.4|4207.4|8
1729525480000|2024-10-21 15:44:40|4214.3|4208.3|4216.1|4210.1|4216.8|4210.8|4214.3|4208.3|7
1729525490000|2024-10-21 15:44:50|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.1|4209.1|8
1729525500000|2024-10-21 15:45:00|4215.6|4209.6|4215.8|4209.8|4215.8|4209.8|4215.1|4209.1|6
1729525510000|2024-10-21 15:45:10|4216.1|4210.1|4217.8|4211.8|4217.8|4211.8|4216.1|4210.1|11
1729525520000|2024-10-21 15:45:20|4215.3|4209.3|4216.3|4210.3|4216.6|4210.6|4214.1|4208.1|15
1729525530000|2024-10-21 15:45:30|4216.6|4210.6|4216.1|4210.1|4216.8|4210.8|4216.1|4210.1|4
1729525540000|2024-10-21 15:45:40|4216.3|4210.3|4216.3|4210.3|4216.5|4210.5|4216.1|4210.1|2
1729525550000|2024-10-21 15:45:50|4216.1|4210.1|4214.8|4208.8|4216.8|4210.8|4214.8|4208.8|7
1729525560000|2024-10-21 15:46:00|4217|4211|4217.2|4211.2|4217.5|4211.5|4216.7|4210.7|39
1729525570000|2024-10-21 15:46:10|4217.9|4211.9|4218.2|4212.2|4218.5|4212.5|4217.9|4211.9|9
1729525580000|2024-10-21 15:46:20|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|3
1729525590000|2024-10-21 15:46:30|4218.8|4212.8|4221|4215|4221.2|4215.2|4218.8|4212.8|59
1729525600000|2024-10-21 15:46:40|4221.2|4215.2|4220.7|4214.7|4221.2|4215.2|4220.5|4214.5|6
1729525610000|2024-10-21 15:46:50|4221|4215|4220.8|4214.8|4221.2|4215.2|4220.8|4214.8|3
1729525620000|2024-10-21 15:47:00|4220.5|4214.5|4217.5|4211.5|4220.5|4214.5|4217.5|4211.5|13
1729525630000|2024-10-21 15:47:10|4217|4211|4217.5|4211.5|4217.5|4211.5|4216.8|4210.8|5
1729525640000|2024-10-21 15:47:20|4218.2|4212.2|4216.2|4210.2|4218.2|4212.2|4216.2|4210.2|11
1729525650000|2024-10-21 15:47:30|4216.5|4210.5|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|2
1729525660000|2024-10-21 15:47:40|4215.5|4209.5|4213.5|4207.5|4215.5|4209.5|4213.5|4207.5|4
1729525670000|2024-10-21 15:47:50|4214.2|4208.2|4215|4209|4215|4209|4213.5|4207.5|59
1729525680000|2024-10-21 15:48:00|4215.5|4209.5|4215.5|4209.5|4215.8|4209.8|4215.5|4209.5|2
1729525690000|2024-10-21 15:48:10|4214.8|4208.8|4214.8|4208.8|4215|4209|4214.8|4208.8|4
1729525700000|2024-10-21 15:48:20|4215|4209|4215.5|4209.5|4215.5|4209.5|4214.8|4208.8|19
1729525710000|2024-10-21 15:48:30|4217|4211|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|2
1729525720000|2024-10-21 15:48:40|4217|4211|4216.8|4210.8|4217.5|4211.5|4216.8|4210.8|3
1729525730000|2024-10-21 15:48:50|4217|4211|4215.8|4209.8|4217|4211|4215.8|4209.8|8
1729525740000|2024-10-21 15:49:00|||||||||2
1729525750000|2024-10-21 15:49:10|4216.5|4210.5|4217.3|4211.3|4217.3|4211.3|4216.5|4210.5|9
1729525760000|2024-10-21 15:49:20|4217.5|4211.5|4218|4212|4218.5|4212.5|4217.5|4211.5|3
1729525770000|2024-10-21 15:49:30|4217.7|4211.7|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|2
1729525780000|2024-10-21 15:49:40|4217.3|4211.3|4218|4212|4218|4212|4216.3|4210.3|12
1729525790000|2024-10-21 15:49:50|4217.7|4211.7|4217.5|4211.5|4218.2|4212.2|4217.5|4211.5|3
1729525800000|2024-10-21 15:50:00|4217.2|4211.2|4216.5|4210.5|4217.5|4211.5|4216.5|4210.5|5
1729525810000|2024-10-21 15:50:10|4216.7|4210.7|4217.5|4211.5|4217.7|4211.7|4216.5|4210.5|2
1729525820000|2024-10-21 15:50:20|4217.7|4211.7|4217.5|4211.5|4218.2|4212.2|4217.2|4211.2|9
1729525830000|2024-10-21 15:50:30|4217.2|4211.2|4217.2|4211.2|4217.5|4211.5|4217.2|4211.2|2
1729525840000|2024-10-21 15:50:40|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|8
1729525850000|2024-10-21 15:50:50|4218.2|4212.2|4218|4212|4218.2|4212.2|4217.5|4211.5|10
1729525860000|2024-10-21 15:51:00|4216.8|4210.8|4217.5|4211.5|4217.5|4211.5|4216.8|4210.8|4
1729525870000|2024-10-21 15:51:10|4217.7|4211.7|4218.2|4212.2|4218.5|4212.5|4217.7|4211.7|3
1729525880000|2024-10-21 15:51:20|4218.5|4212.5|4221.2|4215.2|4221.2|4215.2|4218.5|4212.5|16
1729525890000|2024-10-21 15:51:30|4221.5|4215.5|4223.2|4217.2|4223.2|4217.2|4221.5|4215.5|8
1729525900000|2024-10-21 15:51:40|4223.8|4217.8|4223.5|4217.5|4223.8|4217.8|4223.5|4217.5|2
1729525910000|2024-10-21 15:51:50|||||||||2
1729525920000|2024-10-21 15:52:00|4223.8|4217.8|4223.5|4217.5|4223.8|4217.8|4223.5|4217.5|3
1729525930000|2024-10-21 15:52:10|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1729525940000|2024-10-21 15:52:20|4223.5|4217.5|4222.5|4216.5|4223.5|4217.5|4222.5|4216.5|20
1729525950000|2024-10-21 15:52:30|4222.7|4216.7|4222.5|4216.5|4222.8|4216.8|4222.5|4216.5|2
1729525960000|2024-10-21 15:52:40|4222.3|4216.3|4221.5|4215.5|4222.3|4216.3|4221.5|4215.5|5
1729525970000|2024-10-21 15:52:50|4220.5|4214.5|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|10
1729525980000|2024-10-21 15:53:00|4221.2|4215.2|4219.3|4213.3|4221.2|4215.2|4218.5|4212.5|12
1729525990000|2024-10-21 15:53:10|4219|4213|4220.8|4214.8|4220.8|4214.8|4219|4213|6
1729526000000|2024-10-21 15:53:20|4221.5|4215.5|4220.5|4214.5|4221.5|4215.5|4220.2|4214.2|10
1729526010000|2024-10-21 15:53:30|||||||||1
1729526020000|2024-10-21 15:53:40|4220.8|4214.8|4218.5|4212.5|4220.8|4214.8|4218.3|4212.3|5
1729526030000|2024-10-21 15:53:50|4218.7|4212.7|4218.5|4212.5|4218.7|4212.7|4218.3|4212.3|8
1729526040000|2024-10-21 15:54:00|4218.8|4212.8|4218.5|4212.5|4218.8|4212.8|4218.5|4212.5|1
1729526050000|2024-10-21 15:54:10|4218.8|4212.8|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|6
1729526060000|2024-10-21 15:54:20|4217.5|4211.5|4218.3|4212.3|4218.3|4212.3|4217.5|4211.5|1
1729526070000|2024-10-21 15:54:30|4218.5|4212.5|4218.8|4212.8|4218.8|4212.8|4218.5|4212.5|3
1729526080000|2024-10-21 15:54:40|4219.8|4213.8|4219.5|4213.5|4219.8|4213.8|4219.5|4213.5|16
1729526090000|2024-10-21 15:54:50|4219.3|4213.3|4219.5|4213.5|4219.5|4213.5|4219.3|4213.3|3
1729526100000|2024-10-21 15:55:00|4218.8|4212.8|4218.3|4212.3|4218.8|4212.8|4217.5|4211.5|5
1729526110000|2024-10-21 15:55:10|4218.1|4212.1|4217.5|4211.5|4218.8|4212.8|4217.5|4211.5|4
1729526120000|2024-10-21 15:55:20|||||||||1
1729526130000|2024-10-21 15:55:30|4219.2|4213.2|4218.8|4212.8|4219.2|4213.2|4218.5|4212.5|11
1729526140000|2024-10-21 15:55:40|4218.5|4212.5|4219|4213|4219.2|4213.2|4218.5|4212.5|3
1729526150000|2024-10-21 15:55:50|4218.8|4212.8|4220.2|4214.2|4220.5|4214.5|4218.8|4212.8|21
1729526160000|2024-10-21 15:56:00|4220.5|4214.5|4220|4214|4220.5|4214.5|4220|4214|5
1729526170000|2024-10-21 15:56:10|4220.5|4214.5|4222.5|4216.5|4222.5|4216.5|4220.5|4214.5|13
1729526180000|2024-10-21 15:56:20|4222.2|4216.2|4222.5|4216.5|4222.5|4216.5|4222.2|4216.2|1
1729526190000|2024-10-21 15:56:30|4222.2|4216.2|4222.2|4216.2|4222.5|4216.5|4222.2|4216.2|2
1729526200000|2024-10-21 15:56:40|||||||||1
1729526210000|2024-10-21 15:56:50|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4220.7|4214.7|19
1729526220000|2024-10-21 15:57:00|4221.5|4215.5|4223.5|4217.5|4223.5|4217.5|4221.5|4215.5|3
1729526230000|2024-10-21 15:57:10|4223.2|4217.2|4223.2|4217.2|4224.2|4218.2|4223.2|4217.2|7
1729526240000|2024-10-21 15:57:20|4223.5|4217.5|4223.2|4217.2|4223.5|4217.5|4222.5|4216.5|8
1729526250000|2024-10-21 15:57:30|4223.5|4217.5|4224.2|4218.2|4224.2|4218.2|4223.5|4217.5|3
1729526260000|2024-10-21 15:57:40|4224.5|4218.5|4224.7|4218.7|4224.7|4218.7|4224.2|4218.2|7
1729526270000|2024-10-21 15:57:50|4225.2|4219.2|4225.7|4219.7|4225.7|4219.7|4224.7|4218.7|10
1729526280000|2024-10-21 15:58:00|4225.5|4219.5|4225.5|4219.5|4225.7|4219.7|4225.2|4219.2|1
1729526290000|2024-10-21 15:58:10|4226.2|4220.2|4227.7|4221.7|4228.2|4222.2|4226.2|4220.2|17
1729526300000|2024-10-21 15:58:20|4227.5|4221.5|4227.2|4221.2|4227.5|4221.5|4227.2|4221.2|2
1729526310000|2024-10-21 15:58:30|4226.5|4220.5|4226.2|4220.2|4226.5|4220.5|4226.2|4220.2|5
1729526320000|2024-10-21 15:58:40|4226.7|4220.7|4227.2|4221.2|4227.2|4221.2|4225.5|4219.5|12
1729526330000|2024-10-21 15:58:50|4227.5|4221.5|4227.2|4221.2|4227.5|4221.5|4227.2|4221.2|1
1729526340000|2024-10-21 15:59:00|4226.4|4220.4|4225.2|4219.2|4226.4|4220.4|4224.5|4218.5|56
1729526350000|2024-10-21 15:59:10|4224.5|4218.5|4225.7|4219.7|4225.7|4219.7|4224.5|4218.5|21
1729526360000|2024-10-21 15:59:20|4226.5|4220.5|4225.7|4219.7|4226.5|4220.5|4225.5|4219.5|3
1729526370000|2024-10-21 15:59:30|4225.8|4219.8|4224.5|4218.5|4225.8|4219.8|4224.5|4218.5|8
1729526380000|2024-10-21 15:59:40|4224.7|4218.7|4225.2|4219.2|4226.5|4220.5|4224.7|4218.7|4
1729526390000|2024-10-21 15:59:50|4225.5|4219.5|4225.2|4219.2|4225.5|4219.5|4225.2|4219.2|3
1729526400000|2024-10-21 16:00:00|4225|4219|4223.5|4217.5|4225|4219|4223.5|4217.5|7
1729526410000|2024-10-21 16:00:10|4224.5|4218.5|4225.7|4219.7|4225.7|4219.7|4224.5|4218.5|9
1729526420000|2024-10-21 16:00:20|4226|4220|4225.5|4219.5|4226.5|4220.5|4225.2|4219.2|3
1729526430000|2024-10-21 16:00:30|4224.5|4218.5|4223.5|4217.5|4224.5|4218.5|4222.5|4216.5|18
1729526440000|2024-10-21 16:00:40|4224.5|4218.5|4224.5|4218.5|4226.2|4220.2|4224.5|4218.5|19
1729526450000|2024-10-21 16:00:50|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|5
1729526460000|2024-10-21 16:01:00|4224.7|4218.7|4224.5|4218.5|4226.2|4220.2|4224.5|4218.5|7
1729526470000|2024-10-21 16:01:10|4224.2|4218.2|4223.5|4217.5|4224.5|4218.5|4223.5|4217.5|4
1729526480000|2024-10-21 16:01:20|4223.7|4217.7|4224.5|4218.5|4224.5|4218.5|4223.7|4217.7|11
1729526490000|2024-10-21 16:01:30|4224.2|4218.2|4225.2|4219.2|4225.2|4219.2|4224.2|4218.2|6
1729526500000|2024-10-21 16:01:40|4225.5|4219.5|4226.5|4220.5|4226.5|4220.5|4225.5|4219.5|7
1729526510000|2024-10-21 16:01:50|4225.7|4219.7|4225.5|4219.5|4225.7|4219.7|4225.5|4219.5|1
1729526520000|2024-10-21 16:02:00|4225.8|4219.8|4226.5|4220.5|4226.5|4220.5|4225.5|4219.5|5
1729526530000|2024-10-21 16:02:10|4226.7|4220.7|4225.7|4219.7|4227.3|4221.3|4225.7|4219.7|15
1729526540000|2024-10-21 16:02:20|4225.5|4219.5|4223.2|4217.2|4225.5|4219.5|4223.2|4217.2|3
1729526550000|2024-10-21 16:02:30|4223.5|4217.5|4223.5|4217.5|4223.7|4217.7|4223.5|4217.5|3
1729526560000|2024-10-21 16:02:40|4223.7|4217.7|4222|4216|4223.7|4217.7|4222|4216|6
1729526570000|2024-10-21 16:02:50|4221.5|4215.5|4221.7|4215.7|4222|4216|4221.5|4215.5|2
1729526580000|2024-10-21 16:03:00|4221.5|4215.5|4221.2|4215.2|4221.5|4215.5|4221.2|4215.2|3
1729526590000|2024-10-21 16:03:10|4220.5|4214.5|4222.7|4216.7|4223.5|4217.5|4220.5|4214.5|18
1729526600000|2024-10-21 16:03:20|4222.5|4216.5|4223.5|4217.5|4223.5|4217.5|4222.5|4216.5|5
1729526610000|2024-10-21 16:03:30|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|2
1729526620000|2024-10-21 16:03:40|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.2|4217.2|1
1729526630000|2024-10-21 16:03:50|4224.2|4218.2|4225.5|4219.5|4225.5|4219.5|4224.2|4218.2|10
1729526640000|2024-10-21 16:04:00|4225.2|4219.2|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|5
1729526650000|2024-10-21 16:04:10|4224.2|4218.2|4224.5|4218.5|4224.5|4218.5|4224.2|4218.2|2
1729526660000|2024-10-21 16:04:20|4224.2|4218.2|4223.2|4217.2|4224.2|4218.2|4223.2|4217.2|12
1729526670000|2024-10-21 16:04:30|4222.5|4216.5|4222.5|4216.5|4222.7|4216.7|4222|4216|11
1729526680000|2024-10-21 16:04:40|4222.7|4216.7|4223.5|4217.5|4223.7|4217.7|4222.7|4216.7|24
1729526690000|2024-10-21 16:04:50|4224.5|4218.5|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|9
1729526700000|2024-10-21 16:05:00|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4224.7|4218.7|5
1729526710000|2024-10-21 16:05:10|4225.2|4219.2|4224.5|4218.5|4225.2|4219.2|4224.5|4218.5|1
1729526720000|2024-10-21 16:05:20|4224.7|4218.7|4224.7|4218.7|4225.2|4219.2|4224.2|4218.2|10
1729526730000|2024-10-21 16:05:30|4224.2|4218.2|4223.2|4217.2|4224.2|4218.2|4222.9|4216.9|4
1729526740000|2024-10-21 16:05:40|4222.5|4216.5|4222.5|4216.5|4222.7|4216.7|4222.2|4216.2|1
1729526750000|2024-10-21 16:05:50|4222.7|4216.7|4222.7|4216.7|4223.2|4217.2|4222.5|4216.5|5
1729526760000|2024-10-21 16:06:00|4223.2|4217.2|4223.5|4217.5|4223.5|4217.5|4222.2|4216.2|4
1729526770000|2024-10-21 16:06:10|4224|4218|4224.2|4218.2|4224.2|4218.2|4224|4218|2
1729526780000|2024-10-21 16:06:20|4225.2|4219.2|4225.5|4219.5|4225.5|4219.5|4225.2|4219.2|3
1729526790000|2024-10-21 16:06:30|4225.2|4219.2|4224.2|4218.2|4225.2|4219.2|4224.2|4218.2|14
1729526800000|2024-10-21 16:06:40|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|3
1729526810000|2024-10-21 16:06:50|4223.2|4217.2|4223.2|4217.2|4223.5|4217.5|4223|4217|4
1729526820000|2024-10-21 16:07:00|4223.5|4217.5|4223.5|4217.5|4223.7|4217.7|4223.2|4217.2|7
1729526830000|2024-10-21 16:07:10|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|5
1729526840000|2024-10-21 16:07:20|4223.5|4217.5|4223.2|4217.2|4223.5|4217.5|4223.2|4217.2|1
1729526850000|2024-10-21 16:07:30|4223.5|4217.5|4224.2|4218.2|4224.5|4218.5|4223.5|4217.5|9
1729526860000|2024-10-21 16:07:40|4224|4218|4220.5|4214.5|4224|4218|4220.5|4214.5|10
1729526870000|2024-10-21 16:07:50|4220.7|4214.7|4221.2|4215.2|4221.5|4215.5|4220.7|4214.7|1
1729526880000|2024-10-21 16:08:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.2|4215.2|3
1729526890000|2024-10-21 16:08:10|4221.9|4215.9|4222.2|4216.2|4222.2|4216.2|4221.9|4215.9|2
1729526900000|2024-10-21 16:08:20|4222|4216|4219|4213|4222|4216|4219|4213|15
1729526910000|2024-10-21 16:08:30|4219.3|4213.3|4219.3|4213.3|4219.5|4213.5|4219.3|4213.3|6
1729526920000|2024-10-21 16:08:40|4219.1|4213.1|4218.8|4212.8|4219.1|4213.1|4218.5|4212.5|6
1729526930000|2024-10-21 16:08:50|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|6
1729526940000|2024-10-21 16:09:00|4219.3|4213.3|4217.8|4211.8|4219.5|4213.5|4217.8|4211.8|7
1729526950000|2024-10-21 16:09:10|4216.3|4210.3|4217.8|4211.8|4217.8|4211.8|4216.3|4210.3|18
1729526960000|2024-10-21 16:09:20|4218.2|4212.2|4218.5|4212.5|4218.5|4212.5|4217.5|4211.5|12
1729526970000|2024-10-21 16:09:30|4219|4213|4219.5|4213.5|4219.5|4213.5|4219|4213|4
1729526980000|2024-10-21 16:09:40|4219.7|4213.7|4219.5|4213.5|4219.7|4213.7|4219.5|4213.5|4
1729526990000|2024-10-21 16:09:50|||||||||2
1729527000000|2024-10-21 16:10:00|4220.1|4214.1|4220.5|4214.5|4220.5|4214.5|4220.1|4214.1|7
1729527010000|2024-10-21 16:10:10|4220.8|4214.8|4221.2|4215.2|4221.5|4215.5|4220.5|4214.5|5
1729527020000|2024-10-21 16:10:20|4222.2|4216.2|4220.8|4214.8|4222.2|4216.2|4220.8|4214.8|9
1729527030000|2024-10-21 16:10:30|4221|4215|4219.5|4213.5|4221.5|4215.5|4219.5|4213.5|6
1729527040000|2024-10-21 16:10:40|||||||||1
1729527050000|2024-10-21 16:10:50|4220.5|4214.5|4221.7|4215.7|4221.9|4215.9|4220.5|4214.5|8
1729527060000|2024-10-21 16:11:00|4222|4216|4221.5|4215.5|4222.5|4216.5|4221.5|4215.5|10
1729527070000|2024-10-21 16:11:10|4221.7|4215.7|4222.5|4216.5|4222.5|4216.5|4221.7|4215.7|2
1729527080000|2024-10-21 16:11:20|4222.7|4216.7|4225.5|4219.5|4225.5|4219.5|4222.7|4216.7|31
1729527090000|2024-10-21 16:11:30|4225.2|4219.2|4224.5|4218.5|4225.2|4219.2|4224.5|4218.5|12
1729527100000|2024-10-21 16:11:40|4223.5|4217.5|4223.7|4217.7|4223.7|4217.7|4223.5|4217.5|10
1729527110000|2024-10-21 16:11:50|4224.3|4218.3|4222.3|4216.3|4224.3|4218.3|4222|4216|7
1729527120000|2024-10-21 16:12:00|4222.5|4216.5|4218.3|4212.3|4222.5|4216.5|4217.7|4211.7|14
1729527130000|2024-10-21 16:12:10|4218.5|4212.5|4217.3|4211.3|4218.5|4212.5|4215.8|4209.8|19
1729527140000|2024-10-21 16:12:20|4217.5|4211.5|4217.5|4211.5|4218|4212|4217.5|4211.5|1
1729527150000|2024-10-21 16:12:30|4217.8|4211.8|4217.5|4211.5|4217.8|4211.8|4217.5|4211.5|2
1729527160000|2024-10-21 16:12:40|4217.8|4211.8|4218|4212|4218|4212|4217.5|4211.5|3
1729527170000|2024-10-21 16:12:50|4217.7|4211.7|4217|4211|4217.7|4211.7|4217|4211|18
1729527180000|2024-10-21 16:13:00|4216.5|4210.5|4214.5|4208.5|4216.5|4210.5|4214.5|4208.5|18
1729527190000|2024-10-21 16:13:10|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.5|4207.5|3
1729527200000|2024-10-21 16:13:20|4214.1|4208.1|4214.5|4208.5|4215.5|4209.5|4214.1|4208.1|10
1729527210000|2024-10-21 16:13:30|4213.8|4207.8|4214.3|4208.3|4214.3|4208.3|4213.8|4207.8|4
1729527220000|2024-10-21 16:13:40|4214.5|4208.5|4215.1|4209.1|4215.5|4209.5|4214.5|4208.5|10
1729527230000|2024-10-21 16:13:50|4214.8|4208.8|4215.3|4209.3|4215.5|4209.5|4214.8|4208.8|5
1729527240000|2024-10-21 16:14:00|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.3|4209.3|2
1729527250000|2024-10-21 16:14:10|4216.3|4210.3|4216.3|4210.3|4216.5|4210.5|4216.3|4210.3|6
1729527260000|2024-10-21 16:14:20|4216.5|4210.5|4217.5|4211.5|4217.5|4211.5|4216.5|4210.5|14
1729527270000|2024-10-21 16:14:30|4218.2|4212.2|4217.5|4211.5|4218.2|4212.2|4217.5|4211.5|7
1729527280000|2024-10-21 16:14:40|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|3
1729527290000|2024-10-21 16:14:50|4218.5|4212.5|4217.5|4211.5|4218.5|4212.5|4217.5|4211.5|2
1729527300000|2024-10-21 16:15:00|||||||||4
1729527310000|2024-10-21 16:15:10|4217.8|4211.8|4217.5|4211.5|4217.8|4211.8|4217.2|4211.2|1
1729527320000|2024-10-21 16:15:20|4217.8|4211.8|4216.5|4210.5|4217.8|4211.8|4216.5|4210.5|7
1729527330000|2024-10-21 16:15:30|4215.3|4209.3|4215.5|4209.5|4215.5|4209.5|4214.5|4208.5|4
1729527340000|2024-10-21 16:15:40|4215.8|4209.8|4216.5|4210.5|4217.2|4211.2|4215.5|4209.5|15
1729527350000|2024-10-21 16:15:50|4216.8|4210.8|4217.5|4211.5|4217.5|4211.5|4216.7|4210.7|4
1729527360000|2024-10-21 16:16:00|||||||||2
1729527370000|2024-10-21 16:16:10|4217.8|4211.8|4218.2|4212.2|4218.5|4212.5|4217.5|4211.5|3
1729527380000|2024-10-21 16:16:20|4218.5|4212.5|4217|4211|4218.5|4212.5|4216.8|4210.8|19
1729527390000|2024-10-21 16:16:30|4217.5|4211.5|4222.5|4216.5|4223.5|4217.5|4217.5|4211.5|33
1729527400000|2024-10-21 16:16:40|4222.2|4216.2|4222.5|4216.5|4222.5|4216.5|4222.2|4216.2|1
1729527410000|2024-10-21 16:16:50|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|3
1729527420000|2024-10-21 16:17:00|4222.5|4216.5|4221.2|4215.2|4222.5|4216.5|4221.2|4215.2|3
1729527430000|2024-10-21 16:17:10|4221.5|4215.5|4222.5|4216.5|4222.5|4216.5|4221.2|4215.2|8
1729527440000|2024-10-21 16:17:20|4223.2|4217.2|4222.5|4216.5|4223.2|4217.2|4222.5|4216.5|7
1729527450000|2024-10-21 16:17:30|4223|4217|4222.5|4216.5|4223.2|4217.2|4222.5|4216.5|9
1729527460000|2024-10-21 16:17:40|4222.7|4216.7|4220.1|4214.1|4222.7|4216.7|4219.8|4213.8|33
1729527470000|2024-10-21 16:17:50|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|5
1729527480000|2024-10-21 16:18:00|4220.5|4214.5|4221.3|4215.3|4221.3|4215.3|4220.5|4214.5|4
1729527490000|2024-10-21 16:18:10|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|2
1729527500000|2024-10-21 16:18:20|4222.1|4216.1|4220.8|4214.8|4222.1|4216.1|4220.8|4214.8|8
1729527510000|2024-10-21 16:18:30|4221.1|4215.1|4221.3|4215.3|4221.8|4215.8|4221.1|4215.1|9
1729527520000|2024-10-21 16:18:40|4221.1|4215.1|4220.8|4214.8|4221.1|4215.1|4220.8|4214.8|2
1729527530000|2024-10-21 16:18:50|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|3
1729527540000|2024-10-21 16:19:00|4222.1|4216.1|4221.8|4215.8|4222.1|4216.1|4221.1|4215.1|8
1729527550000|2024-10-21 16:19:10|4222.3|4216.3|4222.1|4216.1|4222.3|4216.3|4221.8|4215.8|5
1729527560000|2024-10-21 16:19:20|4221.8|4215.8|4221.8|4215.8|4222.1|4216.1|4221.8|4215.8|4
1729527570000|2024-10-21 16:19:30|4221.1|4215.1|4220.1|4214.1|4221.1|4215.1|4220.1|4214.1|16
1729527580000|2024-10-21 16:19:40|4220.8|4214.8|4221.1|4215.1|4221.1|4215.1|4220.8|4214.8|4
1729527590000|2024-10-21 16:19:50|4221.8|4215.8|4222.3|4216.3|4222.8|4216.8|4221.8|4215.8|9
1729527600000|2024-10-21 16:20:00|4222.8|4216.8|4221.8|4215.8|4222.8|4216.8|4221.8|4215.8|4
1729527610000|2024-10-21 16:20:10|4222.1|4216.1|4220.6|4214.6|4222.8|4216.8|4220.1|4214.1|17
1729527620000|2024-10-21 16:20:20|4220.3|4214.3|4220.3|4214.3|4221.3|4215.3|4220.3|4214.3|2
1729527630000|2024-10-21 16:20:30|4220.8|4214.8|4221.8|4215.8|4222.8|4216.8|4220.8|4214.8|23
1729527640000|2024-10-21 16:20:40|4222.1|4216.1|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|3
1729527650000|2024-10-21 16:20:50|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|5
1729527660000|2024-10-21 16:21:00|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|7
1729527670000|2024-10-21 16:21:10|4222.3|4216.3|4222.3|4216.3|4222.8|4216.8|4222.1|4216.1|4
1729527680000|2024-10-21 16:21:20|4222.8|4216.8|4223.3|4217.3|4223.8|4217.8|4222.8|4216.8|14
1729527690000|2024-10-21 16:21:30|4223.1|4217.1|4224.8|4218.8|4224.8|4218.8|4223.1|4217.1|5
1729527700000|2024-10-21 16:21:40|||||||||1
1729527710000|2024-10-21 16:21:50|||||||||3
1729527720000|2024-10-21 16:22:00|||||||||2
1729527730000|2024-10-21 16:22:10|4225.1|4219.1|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|5
1729527740000|2024-10-21 16:22:20|4225.8|4219.8|4224.8|4218.8|4225.8|4219.8|4224.8|4218.8|9
1729527750000|2024-10-21 16:22:30|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|16
1729527760000|2024-10-21 16:22:40|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4
1729527770000|2024-10-21 16:22:50|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|2
1729527780000|2024-10-21 16:23:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|7
1729527790000|2024-10-21 16:23:10|4224.8|4218.8|4227.8|4221.8|4228.1|4222.1|4224.8|4218.8|33
1729527800000|2024-10-21 16:23:20|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|11
1729527810000|2024-10-21 16:23:30|||||||||7
1729527820000|2024-10-21 16:23:40|4227.2|4221.2|4228.1|4222.1|4228.1|4222.1|4227.2|4221.2|11
1729527830000|2024-10-21 16:23:50|4227.8|4221.8|4226.1|4220.1|4227.8|4221.8|4226.1|4220.1|8
1729527840000|2024-10-21 16:24:00|4226.3|4220.3|4226.8|4220.8|4227.8|4221.8|4226.3|4220.3|72
1729527850000|2024-10-21 16:24:10|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|5
1729527860000|2024-10-21 16:24:20|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|12
1729527870000|2024-10-21 16:24:30|4224.3|4218.3|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|3
1729527880000|2024-10-21 16:24:40|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|1
1729527890000|2024-10-21 16:24:50|||||||||9
1729527900000|2024-10-21 16:25:00|4224.6|4218.6|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|9
1729527910000|2024-10-21 16:25:10|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4
1729527920000|2024-10-21 16:25:20|4225.8|4219.8|4225.1|4219.1|4225.8|4219.8|4224.8|4218.8|8
1729527930000|2024-10-21 16:25:30|||||||||2
1729527940000|2024-10-21 16:25:40|4222.8|4216.8|4223.1|4217.1|4223.1|4217.1|4222.8|4216.8|2
1729527950000|2024-10-21 16:25:50|4223.6|4217.6|4222.8|4216.8|4223.8|4217.8|4222.3|4216.3|15
1729527960000|2024-10-21 16:26:00|4222.3|4216.3|4223.8|4217.8|4223.8|4217.8|4222.3|4216.3|4
1729527970000|2024-10-21 16:26:10|||||||||1
1729527980000|2024-10-21 16:26:20|4224|4218|4223.8|4217.8|4224.6|4218.6|4223.8|4217.8|9
1729527990000|2024-10-21 16:26:30|||||||||4
1729528000000|2024-10-21 16:26:40|4224.8|4218.8|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|7
1729528010000|2024-10-21 16:26:50|||||||||2
1729528020000|2024-10-21 16:27:00|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|8
1729528030000|2024-10-21 16:27:10|4223.1|4217.1|4224.1|4218.1|4224.5|4218.5|4223.1|4217.1|11
1729528040000|2024-10-21 16:27:20|4223.8|4217.8|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|2
1729528050000|2024-10-21 16:27:30|4223.3|4217.3|4223.3|4217.3|4223.8|4217.8|4223.1|4217.1|4
1729528060000|2024-10-21 16:27:40|4223.6|4217.6|4222.8|4216.8|4223.8|4217.8|4222.8|4216.8|4
1729528070000|2024-10-21 16:27:50|4223.3|4217.3|4223.3|4217.3|4223.8|4217.8|4223.1|4217.1|5
1729528080000|2024-10-21 16:28:00|4223.5|4217.5|4224.8|4218.8|4224.8|4218.8|4223.5|4217.5|5
1729528090000|2024-10-21 16:28:10|||||||||1
1729528100000|2024-10-21 16:28:20|4224.6|4218.6|4221.8|4215.8|4224.6|4218.6|4221.8|4215.8|14
1729528110000|2024-10-21 16:28:30|||||||||3
1729528120000|2024-10-21 16:28:40|4222.3|4216.3|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|3
1729528130000|2024-10-21 16:28:50|||||||||2
1729528140000|2024-10-21 16:29:00|4221.8|4215.8|4222.1|4216.1|4222.3|4216.3|4221.8|4215.8|14
1729528150000|2024-10-21 16:29:10|4222.3|4216.3|4222.8|4216.8|4222.8|4216.8|4222.1|4216.1|9
1729528160000|2024-10-21 16:29:20|||||||||5
1729528170000|2024-10-21 16:29:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|5
1729528180000|2024-10-21 16:29:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|2
1729528190000|2024-10-21 16:29:50|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|2
1729528200000|2024-10-21 16:30:00|4224.1|4218.1|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|8
1729528210000|2024-10-21 16:30:10|4223.3|4217.3|4223.1|4217.1|4223.8|4217.8|4223.1|4217.1|8
1729528220000|2024-10-21 16:30:20|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4
1729528230000|2024-10-21 16:30:30|4223.1|4217.1|4224.3|4218.3|4224.8|4218.8|4223.1|4217.1|14
1729528240000|2024-10-21 16:30:40|4224.5|4218.5|4223.3|4217.3|4224.8|4218.8|4223.3|4217.3|11
1729528250000|2024-10-21 16:30:50|4222.8|4216.8|4217.4|4211.4|4222.8|4216.8|4217.4|4211.4|12
1729528260000|2024-10-21 16:31:00|4217.6|4211.6|4219.1|4213.1|4219.8|4213.8|4217.6|4211.6|10
1729528270000|2024-10-21 16:31:10|4219.8|4213.8|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|14
1729528280000|2024-10-21 16:31:20|4220.1|4214.1|4218.1|4212.1|4220.1|4214.1|4218.1|4212.1|3
1729528290000|2024-10-21 16:31:30|||||||||7
1729528300000|2024-10-21 16:31:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|6
1729528310000|2024-10-21 16:31:50|||||||||1
1729528320000|2024-10-21 16:32:00|4217|4211|4216.2|4210.2|4217|4211|4216.2|4210.2|15
1729528330000|2024-10-21 16:32:10|4216|4210|4216.7|4210.7|4216.7|4210.7|4216|4210|3
1729528340000|2024-10-21 16:32:20|4216.4|4210.4|4215.7|4209.7|4216.7|4210.7|4215.7|4209.7|10
1729528350000|2024-10-21 16:32:30|4214.8|4208.8|4213.7|4207.7|4214.8|4208.8|4213.7|4207.7|7
1729528360000|2024-10-21 16:32:40|4214.4|4208.4|4214.7|4208.7|4214.7|4208.7|4214.4|4208.4|6
1729528370000|2024-10-21 16:32:50|4214.4|4208.4|4212.4|4206.4|4214.4|4208.4|4212.4|4206.4|11
1729528380000|2024-10-21 16:33:00|4213.2|4207.2|4214.4|4208.4|4214.7|4208.7|4213.2|4207.2|4
1729528390000|2024-10-21 16:33:10|4213.8|4207.8|4212|4206|4213.8|4207.8|4212|4206|7
1729528400000|2024-10-21 16:33:20|4212.5|4206.5|4212.5|4206.5|4212.7|4206.7|4212.2|4206.2|2
1729528410000|2024-10-21 16:33:30|4212.2|4206.2|4213.4|4207.4|4213.7|4207.7|4212.2|4206.2|25
1729528420000|2024-10-21 16:33:40|4213.7|4207.7|4214.7|4208.7|4215.7|4209.7|4213.7|4207.7|8
1729528430000|2024-10-21 16:33:50|4215|4209|4215.2|4209.2|4215.7|4209.7|4214.7|4208.7|16
1729528440000|2024-10-21 16:34:00|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214.9|4208.9|1
1729528450000|2024-10-21 16:34:10|4215.2|4209.2|4214.7|4208.7|4215.2|4209.2|4214|4208|31
1729528460000|2024-10-21 16:34:20|4214.9|4208.9|4215.5|4209.5|4215.7|4209.7|4214.7|4208.7|15
1729528470000|2024-10-21 16:34:30|4215.2|4209.2|4215.5|4209.5|4215.7|4209.7|4215.2|4209.2|2
1729528480000|2024-10-21 16:34:40|4215.2|4209.2|4215.7|4209.7|4215.7|4209.7|4215.2|4209.2|1
1729528490000|2024-10-21 16:34:50|4216|4210|4215.7|4209.7|4216|4210|4215.7|4209.7|8
1729528500000|2024-10-21 16:35:00|4215.9|4209.9|4213.7|4207.7|4215.9|4209.9|4213.7|4207.7|12
1729528510000|2024-10-21 16:35:10|4214|4208|4213.7|4207.7|4214|4208|4213.4|4207.4|11
1729528520000|2024-10-21 16:35:20|||||||||1
1729528530000|2024-10-21 16:35:30|4213.9|4207.9|4214.7|4208.7|4214.7|4208.7|4213.9|4207.9|5
1729528540000|2024-10-21 16:35:40|4215.2|4209.2|4214.7|4208.7|4215.2|4209.2|4214.7|4208.7|3
1729528550000|2024-10-21 16:35:50|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|9
1729528560000|2024-10-21 16:36:00|4214.5|4208.5|4214.7|4208.7|4214.7|4208.7|4214.4|4208.4|8
1729528570000|2024-10-21 16:36:10|4214.4|4208.4|4214.7|4208.7|4214.7|4208.7|4214.4|4208.4|2
1729528580000|2024-10-21 16:36:20|4214.4|4208.4|4213.7|4207.7|4214.4|4208.4|4213.7|4207.7|2
1729528590000|2024-10-21 16:36:30|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4
1729528600000|2024-10-21 16:36:40|4213|4207|4213.7|4207.7|4213.7|4207.7|4212.7|4206.7|3
1729528610000|2024-10-21 16:36:50|4213.9|4207.9|4213.7|4207.7|4213.9|4207.9|4213.4|4207.4|3
1729528620000|2024-10-21 16:37:00|4213.4|4207.4|4212.7|4206.7|4213.4|4207.4|4212.7|4206.7|9
1729528630000|2024-10-21 16:37:10|4213|4207|4213.7|4207.7|4213.7|4207.7|4213|4207|3
1729528640000|2024-10-21 16:37:20|4213.4|4207.4|4213.7|4207.7|4213.7|4207.7|4213.4|4207.4|1
1729528650000|2024-10-21 16:37:30|4214.4|4208.4|4209.9|4203.9|4214.4|4208.4|4209.7|4203.7|32
1729528660000|2024-10-21 16:37:40|4210.2|4204.2|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|2
1729528670000|2024-10-21 16:37:50|4209.7|4203.7|4209.5|4203.5|4209.7|4203.7|4209.5|4203.5|9
1729528680000|2024-10-21 16:38:00|4209.2|4203.2|4208.7|4202.7|4209.7|4203.7|4208.7|4202.7|5
1729528690000|2024-10-21 16:38:10|4208.2|4202.2|4208.7|4202.7|4208.7|4202.7|4208.2|4202.2|3
1729528700000|2024-10-21 16:38:20|4209|4203|4208.7|4202.7|4209|4203|4208.2|4202.2|8
1729528710000|2024-10-21 16:38:30|4209|4203|4208.7|4202.7|4209|4203|4208.7|4202.7|2
1729528720000|2024-10-21 16:38:40|4209|4203|4208.2|4202.2|4209|4203|4208|4202|10
1729528730000|2024-10-21 16:38:50|4208.4|4202.4|4208.2|4202.2|4208.4|4202.4|4208.2|4202.2|3
1729528740000|2024-10-21 16:39:00|4208|4202|4207.7|4201.7|4208.2|4202.2|4207.2|4201.2|193
1729528750000|2024-10-21 16:39:10|4208|4202|4207.7|4201.7|4208|4202|4207.7|4201.7|9
1729528760000|2024-10-21 16:39:20|4207.9|4201.9|4207.2|4201.2|4208.4|4202.4|4207.2|4201.2|69
1729528770000|2024-10-21 16:39:30|4207|4201|4207.7|4201.7|4207.7|4201.7|4206.7|4200.7|6
1729528780000|2024-10-21 16:39:40|4207.9|4201.9|4207.9|4201.9|4208.4|4202.4|4207.7|4201.7|11
1729528790000|2024-10-21 16:39:50|4208.1|4202.1|4207.7|4201.7|4208.7|4202.7|4207.2|4201.2|15
1729528800000|2024-10-21 16:40:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4
1729528810000|2024-10-21 16:40:10|4208.7|4202.7|4210.4|4204.4|4210.7|4204.7|4208.7|4202.7|9
1729528820000|2024-10-21 16:40:20|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4210.4|4204.4|17
1729528830000|2024-10-21 16:40:30|4212.4|4206.4|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|11
1729528840000|2024-10-21 16:40:40|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|7
1729528850000|2024-10-21 16:40:50|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|3
1729528860000|2024-10-21 16:41:00|4214.4|4208.4|4213.1|4207.1|4214.4|4208.4|4213.1|4207.1|12
1729528870000|2024-10-21 16:41:10|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|22
1729528880000|2024-10-21 16:41:20|4216.8|4210.8|4216.1|4210.1|4216.8|4210.8|4216.1|4210.1|11
1729528890000|2024-10-21 16:41:30|4216.3|4210.3|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|3
1729528900000|2024-10-21 16:41:40|4216.1|4210.1|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|7
1729528910000|2024-10-21 16:41:50|||||||||2
1729528920000|2024-10-21 16:42:00|4214.4|4208.4|4213.8|4207.8|4214.4|4208.4|4212.8|4206.8|31
1729528930000|2024-10-21 16:42:10|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|2
1729528940000|2024-10-21 16:42:20|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|3
1729528950000|2024-10-21 16:42:30|4215.3|4209.3|4215.8|4209.8|4215.8|4209.8|4215.3|4209.3|4
1729528960000|2024-10-21 16:42:40|4215.6|4209.6|4214.1|4208.1|4215.6|4209.6|4214.1|4208.1|17
1729528970000|2024-10-21 16:42:50|4214.6|4208.6|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|9
1729528980000|2024-10-21 16:43:00|4214.4|4208.4|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|3
1729528990000|2024-10-21 16:43:10|4214.9|4208.9|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|2
1729529000000|2024-10-21 16:43:20|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|5
1729529010000|2024-10-21 16:43:30|4215.8|4209.8|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|4
1729529020000|2024-10-21 16:43:40|4216.1|4210.1|4215.8|4209.8|4216.5|4210.5|4215.8|4209.8|1
1729529030000|2024-10-21 16:43:50|4214.6|4208.6|4212.6|4206.6|4214.6|4208.6|4212.6|4206.6|13
1729529040000|2024-10-21 16:44:00|4213.1|4207.1|4213.3|4207.3|4213.6|4207.6|4213.1|4207.1|11
1729529050000|2024-10-21 16:44:10|4213.6|4207.6|4214.3|4208.3|4214.3|4208.3|4213.3|4207.3|1
1729529060000|2024-10-21 16:44:20|4214.8|4208.8|4215.3|4209.3|4215.6|4209.6|4214.8|4208.8|4
1729529070000|2024-10-21 16:44:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4214.8|4208.8|5
1729529080000|2024-10-21 16:44:40|4214.8|4208.8|4214.4|4208.4|4215.1|4209.1|4214.4|4208.4|9
1729529090000|2024-10-21 16:44:50|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|2
1729529100000|2024-10-21 16:45:00|4214.4|4208.4|4215.1|4209.1|4215.1|4209.1|4214.4|4208.4|10
1729529110000|2024-10-21 16:45:10|4213.8|4207.8|4213.6|4207.6|4214.1|4208.1|4213.4|4207.4|6
1729529120000|2024-10-21 16:45:20|4213.4|4207.4|4211.1|4205.1|4213.4|4207.4|4210.8|4204.8|2
1729529130000|2024-10-21 16:45:30|4210.8|4204.8|4211.1|4205.1|4211.1|4205.1|4210.8|4204.8|2
1729529140000|2024-10-21 16:45:40|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|5
1729529150000|2024-10-21 16:45:50|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|6
1729529160000|2024-10-21 16:46:00|4212.8|4206.8|4211.6|4205.6|4212.8|4206.8|4211.6|4205.6|6
1729529170000|2024-10-21 16:46:10|4212.1|4206.1|4213.1|4207.1|4213.3|4207.3|4211.8|4205.8|5
1729529180000|2024-10-21 16:46:20|4213.6|4207.6|4215.1|4209.1|4215.1|4209.1|4213.6|4207.6|4
1729529190000|2024-10-21 16:46:30|4215.8|4209.8|4216.1|4210.1|4216.1|4210.1|4215.3|4209.3|8
1729529200000|2024-10-21 16:46:40|4217.1|4211.1|4216.1|4210.1|4217.1|4211.1|4215.6|4209.6|13
1729529210000|2024-10-21 16:46:50|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|2
1729529220000|2024-10-21 16:47:00|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|4
1729529230000|2024-10-21 16:47:10|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|4
1729529240000|2024-10-21 16:47:20|||||||||1
1729529250000|2024-10-21 16:47:30|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|5
1729529260000|2024-10-21 16:47:40|4215.4|4209.4|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|2
1729529270000|2024-10-21 16:47:50|4215.4|4209.4|4215.4|4209.4|4215.8|4209.8|4215.4|4209.4|4
1729529280000|2024-10-21 16:48:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|3
1729529290000|2024-10-21 16:48:10|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.1|4209.1|2
1729529300000|2024-10-21 16:48:20|4215.8|4209.8|4214.6|4208.6|4216.4|4210.4|4214.4|4208.4|19
1729529310000|2024-10-21 16:48:30|4214.8|4208.8|4214.4|4208.4|4215.1|4209.1|4214.4|4208.4|4
1729529320000|2024-10-21 16:48:40|4214.6|4208.6|4215.1|4209.1|4215.6|4209.6|4214.6|4208.6|14
1729529330000|2024-10-21 16:48:50|4215.4|4209.4|4217.1|4211.1|4217.4|4211.4|4215.4|4209.4|2
1729529340000|2024-10-21 16:49:00|4216.8|4210.8|4217.1|4211.1|4217.1|4211.1|4216.8|4210.8|2
1729529350000|2024-10-21 16:49:10|||||||||2
1729529360000|2024-10-21 16:49:20|||||||||3
1729529370000|2024-10-21 16:49:30|4217.3|4211.3|4217.4|4211.4|4218.1|4212.1|4217.3|4211.3|16
1729529380000|2024-10-21 16:49:40|4217.6|4211.6|4218.1|4212.1|4218.1|4212.1|4217.1|4211.1|6
1729529390000|2024-10-21 16:49:50|4219.1|4213.1|4217.6|4211.6|4219.8|4213.8|4217.1|4211.1|35
1729529400000|2024-10-21 16:50:00|4217.4|4211.4|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|4
1729529410000|2024-10-21 16:50:10|4217.6|4211.6|4216.1|4210.1|4217.6|4211.6|4216.1|4210.1|18
1729529420000|2024-10-21 16:50:20|4216.3|4210.3|4215.8|4209.8|4216.8|4210.8|4215.8|4209.8|5
1729529430000|2024-10-21 16:50:30|4216.1|4210.1|4215.8|4209.8|4216.1|4210.1|4215.8|4209.8|1
1729529440000|2024-10-21 16:50:40|4216.1|4210.1|4213.9|4207.9|4216.1|4210.1|4213.9|4207.9|31
1729529450000|2024-10-21 16:50:50|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|4
1729529460000|2024-10-21 16:51:00|||||||||3
1729529470000|2024-10-21 16:51:10|4213.8|4207.8|4214.1|4208.1|4215.1|4209.1|4213.8|4207.8|14
1729529480000|2024-10-21 16:51:20|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|3
1729529490000|2024-10-21 16:51:30|4214.6|4208.6|4214.3|4208.3|4214.6|4208.6|4214.1|4208.1|6
1729529500000|2024-10-21 16:51:40|4215.1|4209.1|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|2
1729529510000|2024-10-21 16:51:50|4215.1|4209.1|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|8
1729529520000|2024-10-21 16:52:00|4214.8|4208.8|4216.1|4210.1|4216.4|4210.4|4214.8|4208.8|9
1729529530000|2024-10-21 16:52:10|||||||||2
1729529540000|2024-10-21 16:52:20|4215.4|4209.4|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|16
1729529550000|2024-10-21 16:52:30|4215.8|4209.8|4216.3|4210.3|4216.8|4210.8|4215.8|4209.8|6
1729529560000|2024-10-21 16:52:40|4216.5|4210.5|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|7
1729529570000|2024-10-21 16:52:50|4216.5|4210.5|4216.8|4210.8|4216.8|4210.8|4216.5|4210.5|1
1729529580000|2024-10-21 16:53:00|4216.1|4210.1|4214.8|4208.8|4216.1|4210.1|4214.8|4208.8|7
1729529590000|2024-10-21 16:53:10|||||||||1
1729529600000|2024-10-21 16:53:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|8
1729529610000|2024-10-21 16:53:30|4214.6|4208.6|4214.8|4208.8|4215.1|4209.1|4214.3|4208.3|4
1729529620000|2024-10-21 16:53:40|4215.6|4209.6|4215.8|4209.8|4215.8|4209.8|4215.6|4209.6|3
1729529630000|2024-10-21 16:53:50|4216.3|4210.3|4215.1|4209.1|4216.3|4210.3|4215.1|4209.1|8
1729529640000|2024-10-21 16:54:00|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|7
1729529650000|2024-10-21 16:54:10|4214.3|4208.3|4214.6|4208.6|4215.1|4209.1|4214.1|4208.1|7
1729529660000|2024-10-21 16:54:20|4214.9|4208.9|4216.1|4210.1|4216.1|4210.1|4214.9|4208.9|3
1729529670000|2024-10-21 16:54:30|||||||||1
1729529680000|2024-10-21 16:54:40|||||||||7
1729529690000|2024-10-21 16:54:50|4216.4|4210.4|4216.8|4210.8|4216.8|4210.8|4216.4|4210.4|7
1729529700000|2024-10-21 16:55:00|||||||||4
1729529710000|2024-10-21 16:55:10|4217.1|4211.1|4216.8|4210.8|4217.1|4211.1|4216.8|4210.8|16
1729529720000|2024-10-21 16:55:20|4216.4|4210.4|4216.1|4210.1|4216.4|4210.4|4215.6|4209.6|30
1729529730000|2024-10-21 16:55:30|4215.8|4209.8|4216.1|4210.1|4216.1|4210.1|4215.8|4209.8|3
1729529740000|2024-10-21 16:55:40|4216.6|4210.6|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|2
1729529750000|2024-10-21 16:55:50|||||||||2
1729529760000|2024-10-21 16:56:00|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|7
1729529770000|2024-10-21 16:56:10|4216.3|4210.3|4215.8|4209.8|4216.5|4210.5|4215.8|4209.8|7
1729529780000|2024-10-21 16:56:20|||||||||1
1729529790000|2024-10-21 16:56:30|4216.1|4210.1|4216.6|4210.6|4216.6|4210.6|4216.1|4210.1|5
1729529800000|2024-10-21 16:56:40|4216.8|4210.8|4216.3|4210.3|4216.8|4210.8|4216.1|4210.1|9
1729529810000|2024-10-21 16:56:50|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4215.8|4209.8|3
1729529820000|2024-10-21 16:57:00|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4214.3|4208.3|14
1729529830000|2024-10-21 16:57:10|4215.3|4209.3|4215.8|4209.8|4215.8|4209.8|4215.3|4209.3|2
1729529840000|2024-10-21 16:57:20|||||||||4
1729529850000|2024-10-21 16:57:30|||||||||2
1729529860000|2024-10-21 16:57:40|4216.1|4210.1|4215.8|4209.8|4216.1|4210.1|4215.8|4209.8|7
1729529870000|2024-10-21 16:57:50|4216.1|4210.1|4216.8|4210.8|4216.8|4210.8|4215.8|4209.8|6
1729529880000|2024-10-21 16:58:00|4218.8|4212.8|4219.1|4213.1|4220.1|4214.1|4218.8|4212.8|8
1729529890000|2024-10-21 16:58:10|4218.8|4212.8|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|1
1729529900000|2024-10-21 16:58:20|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|1
1729529910000|2024-10-21 16:58:30|4219.1|4213.1|4219.8|4213.8|4219.8|4213.8|4219.1|4213.1|13
1729529920000|2024-10-21 16:58:40|||||||||1
1729529930000|2024-10-21 16:58:50|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|40
1729529940000|2024-10-21 16:59:00|4218.8|4212.8|4220.1|4214.1|4220.1|4214.1|4218.8|4212.8|12
1729529950000|2024-10-21 16:59:10|4220.3|4214.3|4221.1|4215.1|4221.1|4215.1|4220.3|4214.3|2
1729529960000|2024-10-21 16:59:20|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|1
1729529970000|2024-10-21 16:59:30|4221.1|4215.1|4220.1|4214.1|4221.1|4215.1|4220.1|4214.1|3
1729529980000|2024-10-21 16:59:40|4220.8|4214.8|4221.1|4215.1|4221.1|4215.1|4220.8|4214.8|4
1729529990000|2024-10-21 16:59:50|4220.8|4214.8|4220.1|4214.1|4220.8|4214.8|4220.1|4214.1|3
1729530000000|2024-10-21 17:00:00|4219.1|4213.1|4220.1|4214.1|4220.1|4214.1|4219.1|4213.1|7
1729530010000|2024-10-21 17:00:10|4219.8|4213.8|4219.1|4213.1|4219.8|4213.8|4219.1|4213.1|8
1729530020000|2024-10-21 17:00:20|4219.4|4213.4|4220.1|4214.1|4220.1|4214.1|4219.1|4213.1|4
1729530030000|2024-10-21 17:00:30|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|5
1729530040000|2024-10-21 17:00:40|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|6
1729530050000|2024-10-21 17:00:50|4220.4|4214.4|4220.6|4214.6|4220.6|4214.6|4220.4|4214.4|2
1729530060000|2024-10-21 17:01:00|4220.8|4214.8|4221.1|4215.1|4221.1|4215.1|4220.8|4214.8|7
1729530070000|2024-10-21 17:01:10|4221.4|4215.4|4224.1|4218.1|4224.6|4218.6|4221.4|4215.4|9
1729530080000|2024-10-21 17:01:20|4224.3|4218.3|4224.1|4218.1|4225.1|4219.1|4224.1|4218.1|7
1729530090000|2024-10-21 17:01:30|4223.4|4217.4|4223.1|4217.1|4223.9|4217.9|4223.1|4217.1|12
1729530100000|2024-10-21 17:01:40|4223.3|4217.3|4223.3|4217.3|4223.6|4217.6|4223.3|4217.3|3
1729530110000|2024-10-21 17:01:50|4223.9|4217.9|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|2
1729530120000|2024-10-21 17:02:00|4223.4|4217.4|4223.1|4217.1|4223.9|4217.9|4223.1|4217.1|6
1729530130000|2024-10-21 17:02:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.1|4217.1|31
1729530140000|2024-10-21 17:02:20|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|7
1729530150000|2024-10-21 17:02:30|4223.4|4217.4|4222.7|4216.7|4224.1|4218.1|4222.7|4216.7|17
1729530160000|2024-10-21 17:02:40|4222.2|4216.2|4222.4|4216.4|4222.4|4216.4|4221.7|4215.7|11
1729530170000|2024-10-21 17:02:50|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|3
1729530180000|2024-10-21 17:03:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|1
1729530190000|2024-10-21 17:03:10|4221|4215|4221.4|4215.4|4221.4|4215.4|4220.4|4214.4|7
1729530200000|2024-10-21 17:03:20|4221.7|4215.7|4221.7|4215.7|4222.4|4216.4|4221.4|4215.4|3
1729530210000|2024-10-21 17:03:30|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|2
1729530220000|2024-10-21 17:03:40|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|7
1729530230000|2024-10-21 17:03:50|4220.2|4214.2|4219.9|4213.9|4220.7|4214.7|4219.7|4213.7|7
1729530240000|2024-10-21 17:04:00|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.4|4214.4|4
1729530250000|2024-10-21 17:04:10|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|4
1729530260000|2024-10-21 17:04:20|4221.7|4215.7|4221.4|4215.4|4222.4|4216.4|4220.9|4214.9|6
1729530270000|2024-10-21 17:04:30|||||||||2
1729530280000|2024-10-21 17:04:40|4221.7|4215.7|4219.7|4213.7|4221.7|4215.7|4219.7|4213.7|6
1729530290000|2024-10-21 17:04:50|4219.9|4213.9|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|3
1729530300000|2024-10-21 17:05:00|4220.7|4214.7|4219.7|4213.7|4220.7|4214.7|4219.7|4213.7|7
1729530310000|2024-10-21 17:05:10|4219.9|4213.9|4218.9|4212.9|4220.4|4214.4|4218.9|4212.9|6
1729530320000|2024-10-21 17:05:20|4219.1|4213.1|4218.4|4212.4|4219.4|4213.4|4218.4|4212.4|3
1729530330000|2024-10-21 17:05:30|4217.9|4211.9|4218.4|4212.4|4218.4|4212.4|4217.9|4211.9|4
1729530340000|2024-10-21 17:05:40|||||||||1
1729530350000|2024-10-21 17:05:50|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|10
1729530360000|2024-10-21 17:06:00|4220.1|4214.1|4221.8|4215.8|4222.1|4216.1|4220.1|4214.1|112
1729530370000|2024-10-21 17:06:10|4220.9|4214.9|4220.1|4214.1|4220.9|4214.9|4220.1|4214.1|2
1729530380000|2024-10-21 17:06:20|4219.4|4213.4|4219.6|4213.6|4219.9|4213.9|4219.4|4213.4|4
1729530390000|2024-10-21 17:06:30|4219.9|4213.9|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|6
1729530400000|2024-10-21 17:06:40|4219.6|4213.6|4219.3|4213.3|4219.8|4213.8|4219.1|4213.1|4
1729530410000|2024-10-21 17:06:50|4219.8|4213.8|4219.3|4213.3|4219.8|4213.8|4219.3|4213.3|1
1729530420000|2024-10-21 17:07:00|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1729530430000|2024-10-21 17:07:10|4218.8|4212.8|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|4
1729530440000|2024-10-21 17:07:20|4218.6|4212.6|4219.1|4213.1|4219.1|4213.1|4218.6|4212.6|8
1729530450000|2024-10-21 17:07:30|4218.6|4212.6|4217.1|4211.1|4218.6|4212.6|4217.1|4211.1|14
1729530460000|2024-10-21 17:07:40|4217.3|4211.3|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|4
1729530470000|2024-10-21 17:07:50|4217.4|4211.4|4214.9|4208.9|4217.4|4211.4|4214.9|4208.9|12
1729530480000|2024-10-21 17:08:00|4215.1|4209.1|4213.7|4207.7|4215.1|4209.1|4213.7|4207.7|9
1729530490000|2024-10-21 17:08:10|4214.4|4208.4|4214.8|4208.8|4215.1|4209.1|4214.3|4208.3|9
1729530500000|2024-10-21 17:08:20|4215.1|4209.1|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|6
1729530510000|2024-10-21 17:08:30|4214.6|4208.6|4212.8|4206.8|4214.6|4208.6|4212.8|4206.8|12
1729530520000|2024-10-21 17:08:40|4212.4|4206.4|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|5
1729530530000|2024-10-21 17:08:50|4211.8|4205.8|4212.1|4206.1|4212.4|4206.4|4211.4|4205.4|10
1729530540000|2024-10-21 17:09:00|4212.4|4206.4|4212.8|4206.8|4212.8|4206.8|4212.1|4206.1|8
1729530550000|2024-10-21 17:09:10|4213.1|4207.1|4212.1|4206.1|4213.3|4207.3|4212.1|4206.1|17
1729530560000|2024-10-21 17:09:20|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|1
1729530570000|2024-10-21 17:09:30|||||||||2
1729530580000|2024-10-21 17:09:40|4211.4|4205.4|4210.8|4204.8|4211.4|4205.4|4210.8|4204.8|6
1729530590000|2024-10-21 17:09:50|4211.1|4205.1|4211.8|4205.8|4211.8|4205.8|4211.1|4205.1|5
1729530600000|2024-10-21 17:10:00|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|2
1729530610000|2024-10-21 17:10:10|4212.3|4206.3|4212.1|4206.1|4212.8|4206.8|4212.1|4206.1|5
1729530620000|2024-10-21 17:10:20|4212.4|4206.4|4212.8|4206.8|4212.8|4206.8|4212.1|4206.1|3
1729530630000|2024-10-21 17:10:30|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.1|4205.1|10
1729530640000|2024-10-21 17:10:40|4211.3|4205.3|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|2
1729530650000|2024-10-21 17:10:50|4210.7|4204.7|4210.6|4204.6|4211.1|4205.1|4210.1|4204.1|14
1729530660000|2024-10-21 17:11:00|4210.8|4204.8|4209.8|4203.8|4211.3|4205.3|4209.6|4203.6|25
1729530670000|2024-10-21 17:11:10|4210.1|4204.1|4210.8|4204.8|4210.8|4204.8|4210.1|4204.1|2
1729530680000|2024-10-21 17:11:20|||||||||1
1729530690000|2024-10-21 17:11:30|4211.1|4205.1|4211.8|4205.8|4212.3|4206.3|4211.1|4205.1|8
1729530700000|2024-10-21 17:11:40|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4212.1|4206.1|39
1729530710000|2024-10-21 17:11:50|4213.2|4207.2|4213.8|4207.8|4213.8|4207.8|4213.2|4207.2|7
1729530720000|2024-10-21 17:12:00|4213.3|4207.3|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|11
1729530730000|2024-10-21 17:12:10|4213.1|4207.1|4212.8|4206.8|4213.1|4207.1|4212.8|4206.8|1
1729530740000|2024-10-21 17:12:20|||||||||1
1729530750000|2024-10-21 17:12:30|4213.3|4207.3|4213.8|4207.8|4213.8|4207.8|4212.8|4206.8|9
1729530760000|2024-10-21 17:12:40|4212.8|4206.8|4212.8|4206.8|4213.1|4207.1|4212.8|4206.8|1
1729530770000|2024-10-21 17:12:50|4213.3|4207.3|4213.8|4207.8|4213.8|4207.8|4213.1|4207.1|4
1729530780000|2024-10-21 17:13:00|4214.8|4208.8|4217.8|4211.8|4217.8|4211.8|4214.8|4208.8|21
1729530790000|2024-10-21 17:13:10|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|9
1729530800000|2024-10-21 17:13:20|4218.3|4212.3|4216.1|4210.1|4218.3|4212.3|4216.1|4210.1|15
1729530810000|2024-10-21 17:13:30|4215.8|4209.8|4216.3|4210.3|4216.6|4210.6|4215.8|4209.8|3
1729530820000|2024-10-21 17:13:40|4216.6|4210.6|4215.8|4209.8|4216.6|4210.6|4215.8|4209.8|1
1729530830000|2024-10-21 17:13:50|4216.1|4210.1|4217.8|4211.8|4218.1|4212.1|4215.3|4209.3|20
1729530840000|2024-10-21 17:14:00|4217.5|4211.5|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|34
1729530850000|2024-10-21 17:14:10|4217.3|4211.3|4217|4211|4217.3|4211.3|4216.8|4210.8|85
1729530860000|2024-10-21 17:14:20|4216.8|4210.8|4217.3|4211.3|4217.3|4211.3|4216.8|4210.8|2
1729530870000|2024-10-21 17:14:30|4217.5|4211.5|4216.1|4210.1|4217.5|4211.5|4216.1|4210.1|5
1729530880000|2024-10-21 17:14:40|4216.3|4210.3|4215.3|4209.3|4216.8|4210.8|4215.1|4209.1|12
1729530890000|2024-10-21 17:14:50|4215.8|4209.8|4217.1|4211.1|4217.1|4211.1|4215.3|4209.3|69
1729530900000|2024-10-21 17:15:00|4217.3|4211.3|4216.8|4210.8|4217.3|4211.3|4216.3|4210.3|3
1729530910000|2024-10-21 17:15:10|||||||||2
1729530920000|2024-10-21 17:15:20|4215.8|4209.8|4214.8|4208.8|4215.8|4209.8|4214.8|4208.8|36
1729530930000|2024-10-21 17:15:30|4213.8|4207.8|4214.8|4208.8|4214.8|4208.8|4213.8|4207.8|4
1729530940000|2024-10-21 17:15:40|4215.3|4209.3|4215.1|4209.1|4215.8|4209.8|4215.1|4209.1|14
1729530950000|2024-10-21 17:15:50|4214.8|4208.8|4216.1|4210.1|4216.1|4210.1|4214.8|4208.8|3
1729530960000|2024-10-21 17:16:00|4215.8|4209.8|4215.1|4209.1|4215.8|4209.8|4214.8|4208.8|4
1729530970000|2024-10-21 17:16:10|4215.5|4209.5|4216.1|4210.1|4216.1|4210.1|4214.8|4208.8|14
1729530980000|2024-10-21 17:16:20|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4215.1|4209.1|6
1729530990000|2024-10-21 17:16:30|4215.1|4209.1|4215.3|4209.3|4215.3|4209.3|4215.1|4209.1|2
1729531000000|2024-10-21 17:16:40|4215.5|4209.5|4215.8|4209.8|4216.1|4210.1|4215.3|4209.3|5
1729531010000|2024-10-21 17:16:50|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|3
1729531020000|2024-10-21 17:17:00|4215.8|4209.8|4216.4|4210.4|4216.4|4210.4|4215.8|4209.8|17
1729531030000|2024-10-21 17:17:10|4214.1|4208.1|4214.3|4208.3|4215.1|4209.1|4214.1|4208.1|12
1729531040000|2024-10-21 17:17:20|4214.8|4208.8|4215.1|4209.1|4215.1|4209.1|4214.3|4208.3|4
1729531050000|2024-10-21 17:17:30|4214.8|4208.8|4213.8|4207.8|4214.8|4208.8|4213.8|4207.8|2
1729531060000|2024-10-21 17:17:40|4214.3|4208.3|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|6
1729531070000|2024-10-21 17:17:50|4213.8|4207.8|4213.6|4207.6|4213.8|4207.8|4213.6|4207.6|3
1729531080000|2024-10-21 17:18:00|4213.4|4207.4|4212.8|4206.8|4213.4|4207.4|4212.1|4206.1|9
1729531090000|2024-10-21 17:18:10|4213.1|4207.1|4210.9|4204.9|4213.1|4207.1|4210.4|4204.4|64
1729531100000|2024-10-21 17:18:20|4210.3|4204.3|4210.6|4204.6|4210.8|4204.8|4210.1|4204.1|4
1729531110000|2024-10-21 17:18:30|4210.8|4204.8|4210.1|4204.1|4210.8|4204.8|4210.1|4204.1|2
1729531120000|2024-10-21 17:18:40|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.4|4203.4|13
1729531130000|2024-10-21 17:18:50|4210.4|4204.4|4209.1|4203.1|4210.4|4204.4|4208.6|4202.6|8
1729531140000|2024-10-21 17:19:00|4209.6|4203.6|4211.1|4205.1|4211.1|4205.1|4209.3|4203.3|14
1729531150000|2024-10-21 17:19:10|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4
1729531160000|2024-10-21 17:19:20|4211.8|4205.8|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|5
1729531170000|2024-10-21 17:19:30|4211.3|4205.3|4212.8|4206.8|4212.8|4206.8|4211.3|4205.3|13
1729531180000|2024-10-21 17:19:40|4213.1|4207.1|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|3
1729531190000|2024-10-21 17:19:50|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4212.8|4206.8|3
1729531200000|2024-10-21 17:20:00|4213.3|4207.3|4213.1|4207.1|4214.1|4208.1|4212.8|4206.8|6
1729531210000|2024-10-21 17:20:10|4212.8|4206.8|4212.8|4206.8|4213.1|4207.1|4212.8|4206.8|4
1729531220000|2024-10-21 17:20:20|4213.8|4207.8|4213.1|4207.1|4213.8|4207.8|4213.1|4207.1|11
1729531230000|2024-10-21 17:20:30|4212.8|4206.8|4213.1|4207.1|4213.3|4207.3|4212.8|4206.8|3
1729531240000|2024-10-21 17:20:40|4213.8|4207.8|4213.6|4207.6|4214.1|4208.1|4213.3|4207.3|8
1729531250000|2024-10-21 17:20:50|4213.8|4207.8|4211.8|4205.8|4213.8|4207.8|4211.3|4205.3|17
1729531260000|2024-10-21 17:21:00|4212.1|4206.1|4211.3|4205.3|4212.1|4206.1|4211.3|4205.3|1
1729531270000|2024-10-21 17:21:10|4211.6|4205.6|4211.8|4205.8|4212.1|4206.1|4211.3|4205.3|3
1729531280000|2024-10-21 17:21:20|4212.1|4206.1|4211.8|4205.8|4212.8|4206.8|4211.8|4205.8|4
1729531290000|2024-10-21 17:21:30|4212.1|4206.1|4212.1|4206.1|4212.3|4206.3|4212.1|4206.1|3
1729531300000|2024-10-21 17:21:40|4211.8|4205.8|4210.6|4204.6|4212.1|4206.1|4210.4|4204.4|11
1729531310000|2024-10-21 17:21:50|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|1
1729531320000|2024-10-21 17:22:00|4209.4|4203.4|4208.6|4202.6|4209.4|4203.4|4208.4|4202.4|13
1729531330000|2024-10-21 17:22:10|4208.4|4202.4|4208.4|4202.4|4208.8|4202.8|4207.9|4201.9|12
1729531340000|2024-10-21 17:22:20|4208.6|4202.6|4210.1|4204.1|4210.1|4204.1|4208.4|4202.4|3
1729531350000|2024-10-21 17:22:30|4210.6|4204.6|4212.8|4206.8|4213.1|4207.1|4210.6|4204.6|8
1729531360000|2024-10-21 17:22:40|4213.1|4207.1|4212.8|4206.8|4213.1|4207.1|4212.8|4206.8|5
1729531370000|2024-10-21 17:22:50|4213.1|4207.1|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|4
1729531380000|2024-10-21 17:23:00|4213.8|4207.8|4212.8|4206.8|4213.8|4207.8|4212.8|4206.8|14
1729531390000|2024-10-21 17:23:10|4213.8|4207.8|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|4
1729531400000|2024-10-21 17:23:20|4213.8|4207.8|4213.3|4207.3|4214.1|4208.1|4213.1|4207.1|4
1729531410000|2024-10-21 17:23:30|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|3
1729531420000|2024-10-21 17:23:40|4212.3|4206.3|4211.1|4205.1|4212.3|4206.3|4211.1|4205.1|23
1729531430000|2024-10-21 17:23:50|4211.3|4205.3|4211.5|4205.5|4211.8|4205.8|4211.3|4205.3|19
1729531440000|2024-10-21 17:24:00|4212.1|4206.1|4212.3|4206.3|4212.8|4206.8|4211.8|4205.8|6
1729531450000|2024-10-21 17:24:10|4212.5|4206.5|4213.1|4207.1|4213.1|4207.1|4212.3|4206.3|4
1729531460000|2024-10-21 17:24:20|||||||||3
1729531470000|2024-10-21 17:24:30|4213.3|4207.3|4214.3|4208.3|4214.6|4208.6|4213.1|4207.1|20
1729531480000|2024-10-21 17:24:40|4214|4208|4212|4206|4214.5|4208.5|4212|4206|9
1729531490000|2024-10-21 17:24:50|4212.3|4206.3|4212.3|4206.3|4212.8|4206.8|4212.3|4206.3|6
1729531500000|2024-10-21 17:25:00|4212.5|4206.5|4212.8|4206.8|4212.8|4206.8|4212.5|4206.5|3
1729531510000|2024-10-21 17:25:10|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4212.8|4206.8|3
1729531520000|2024-10-21 17:25:20|4212.8|4206.8|4212.1|4206.1|4212.8|4206.8|4212.1|4206.1|7
1729531530000|2024-10-21 17:25:30|4211.8|4205.8|4212.3|4206.3|4212.3|4206.3|4211.8|4205.8|2
1729531540000|2024-10-21 17:25:40|4212.1|4206.1|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|3
1729531550000|2024-10-21 17:25:50|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|2
1729531560000|2024-10-21 17:26:00|4212.5|4206.5|4211.1|4205.1|4212.8|4206.8|4211.1|4205.1|11
1729531570000|2024-10-21 17:26:10|4210.8|4204.8|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|1
1729531580000|2024-10-21 17:26:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|1
1729531590000|2024-10-21 17:26:30|4211.3|4205.3|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|7
1729531600000|2024-10-21 17:26:40|4211.5|4205.5|4212.1|4206.1|4212.1|4206.1|4211.3|4205.3|1
1729531610000|2024-10-21 17:26:50|||||||||1
1729531620000|2024-10-21 17:27:00|4213.1|4207.1|4212.1|4206.1|4213.1|4207.1|4211.8|4205.8|11
1729531630000|2024-10-21 17:27:10|4212.3|4206.3|4212.1|4206.1|4212.3|4206.3|4211.8|4205.8|4
1729531640000|2024-10-21 17:27:20|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4212.3|4206.3|4
1729531650000|2024-10-21 17:27:30|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4212.1|4206.1|7
1729531660000|2024-10-21 17:27:40|4213.1|4207.1|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|5
1729531670000|2024-10-21 17:27:50|||||||||3
1729531680000|2024-10-21 17:28:00|4213.1|4207.1|4210.8|4204.8|4213.3|4207.3|4210.8|4204.8|32
1729531690000|2024-10-21 17:28:10|4211.1|4205.1|4210.3|4204.3|4211.3|4205.3|4210.3|4204.3|10
1729531700000|2024-10-21 17:28:20|4210.6|4204.6|4211.8|4205.8|4211.8|4205.8|4210.3|4204.3|6
1729531710000|2024-10-21 17:28:30|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|7
1729531720000|2024-10-21 17:28:40|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.3|4205.3|2
1729531730000|2024-10-21 17:28:50|4211.3|4205.3|4210.8|4204.8|4211.3|4205.3|4210.3|4204.3|5
1729531740000|2024-10-21 17:29:00|||||||||2
1729531750000|2024-10-21 17:29:10|4211.3|4205.3|4210.8|4204.8|4211.3|4205.3|4210.8|4204.8|2
1729531760000|2024-10-21 17:29:20|||||||||2
1729531770000|2024-10-21 17:29:30|4211.1|4205.1|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|3
1729531780000|2024-10-21 17:29:40|4211.1|4205.1|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|1
1729531790000|2024-10-21 17:29:50|||||||||2
1729531800000|2024-10-21 17:30:00|4211.3|4205.3|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|6
1729531810000|2024-10-21 17:30:10|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|6
1729531820000|2024-10-21 17:30:20|||||||||3
1729531830000|2024-10-21 17:30:30|||||||||2
1729531840000|2024-10-21 17:30:40|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|8
1729531850000|2024-10-21 17:30:50|4214.8|4208.8|4212.8|4206.8|4214.8|4208.8|4212.8|4206.8|36
1729531860000|2024-10-21 17:31:00|4213.1|4207.1|4217.5|4211.5|4217.5|4211.5|4213.1|4207.1|27
1729531870000|2024-10-21 17:31:10|4217.2|4211.2|4217.3|4211.3|4217.3|4211.3|4217|4211|6
1729531880000|2024-10-21 17:31:20|4217.5|4211.5|4217.2|4211.2|4217.8|4211.8|4217.2|4211.2|11
1729531890000|2024-10-21 17:31:30|4217.8|4211.8|4218.2|4212.2|4218.2|4212.2|4217.8|4211.8|4
1729531900000|2024-10-21 17:31:40|4217.7|4211.7|4219.2|4213.2|4219.2|4213.2|4217.2|4211.2|26
1729531910000|2024-10-21 17:31:50|4218.2|4212.2|4217.7|4211.7|4218.2|4212.2|4217.7|4211.7|28
1729531920000|2024-10-21 17:32:00|4218.2|4212.2|4219.2|4213.2|4219.2|4213.2|4218.2|4212.2|13
1729531930000|2024-10-21 17:32:10|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|6
1729531940000|2024-10-21 17:32:20|4218.5|4212.5|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|1
1729531950000|2024-10-21 17:32:30|4218|4212|4216|4210|4218|4212|4216|4210|11
1729531960000|2024-10-21 17:32:40|4216.2|4210.2|4216|4210|4216.2|4210.2|4216|4210|5
1729531970000|2024-10-21 17:32:50|4216.2|4210.2|4217.2|4211.2|4217.2|4211.2|4216|4210|11
1729531980000|2024-10-21 17:33:00|4217|4211|4217.2|4211.2|4217.7|4211.7|4217|4211|19
1729531990000|2024-10-21 17:33:10|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|2
1729532000000|2024-10-21 17:33:20|4216.8|4210.8|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|6
1729532010000|2024-10-21 17:33:30|4217|4211|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|3
1729532020000|2024-10-21 17:33:40|4217|4211|4216.2|4210.2|4217.2|4211.2|4216.2|4210.2|1
1729532030000|2024-10-21 17:33:50|4216.7|4210.7|4218|4212|4218.2|4212.2|4216.5|4210.5|22
1729532040000|2024-10-21 17:34:00|4218.2|4212.2|4219.2|4213.2|4219.2|4213.2|4218.2|4212.2|5
1729532050000|2024-10-21 17:34:10|4218.2|4212.2|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|3
1729532060000|2024-10-21 17:34:20|||||||||2
1729532070000|2024-10-21 17:34:30|4219.2|4213.2|4220.2|4214.2|4220.7|4214.7|4219.2|4213.2|14
1729532080000|2024-10-21 17:34:40|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|27
1729532090000|2024-10-21 17:34:50|||||||||1
1729532100000|2024-10-21 17:35:00|4219.7|4213.7|4219.5|4213.5|4220.2|4214.2|4219.5|4213.5|5
1729532110000|2024-10-21 17:35:10|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.5|4213.5|9
1729532120000|2024-10-21 17:35:20|4219.8|4213.8|4218.2|4212.2|4220.2|4214.2|4218.2|4212.2|13
1729532130000|2024-10-21 17:35:30|||||||||2
1729532140000|2024-10-21 17:35:40|||||||||2
1729532150000|2024-10-21 17:35:50|4218.7|4212.7|4219.2|4213.2|4219.7|4213.7|4218.7|4212.7|9
1729532160000|2024-10-21 17:36:00|4218.7|4212.7|4219.2|4213.2|4219.2|4213.2|4218.7|4212.7|1
1729532170000|2024-10-21 17:36:10|||||||||2
1729532180000|2024-10-21 17:36:20|4220.2|4214.2|4221.2|4215.2|4221.2|4215.2|4220.2|4214.2|6
1729532190000|2024-10-21 17:36:30|||||||||5
1729532200000|2024-10-21 17:36:40|||||||||4
1729532210000|2024-10-21 17:36:50|4221.7|4215.7|4222.2|4216.2|4222.2|4216.2|4221.7|4215.7|6
1729532220000|2024-10-21 17:37:00|||||||||1
1729532230000|2024-10-21 17:37:10|4222.7|4216.7|4223|4217|4223.5|4217.5|4222.7|4216.7|95
1729532240000|2024-10-21 17:37:20|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|1
1729532250000|2024-10-21 17:37:30|||||||||3
1729532260000|2024-10-21 17:37:40|4223|4217|4222.8|4216.8|4223.5|4217.5|4222.8|4216.8|5
1729532270000|2024-10-21 17:37:50|4223.5|4217.5|4223|4217|4223.5|4217.5|4223|4217|7
1729532280000|2024-10-21 17:38:00|4222.8|4216.8|4223.5|4217.5|4223.5|4217.5|4222.8|4216.8|12
1729532290000|2024-10-21 17:38:10|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|6
1729532300000|2024-10-21 17:38:20|4224.5|4218.5|4224.8|4218.8|4224.8|4218.8|4224.5|4218.5|12
1729532310000|2024-10-21 17:38:30|4224.5|4218.5|4224.5|4218.5|4224.8|4218.8|4224.5|4218.5|2
1729532320000|2024-10-21 17:38:40|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4
1729532330000|2024-10-21 17:38:50|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224|4218|6
1729532340000|2024-10-21 17:39:00|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|3
1729532350000|2024-10-21 17:39:10|4225.8|4219.8|4224.8|4218.8|4225.8|4219.8|4224.8|4218.8|15
1729532360000|2024-10-21 17:39:20|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|2
1729532370000|2024-10-21 17:39:30|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|8
1729532380000|2024-10-21 17:39:40|4223.8|4217.8|4224|4218|4224|4218|4223.5|4217.5|1
1729532390000|2024-10-21 17:39:50|4223.8|4217.8|4223.5|4217.5|4223.8|4217.8|4223|4217|2
1729532400000|2024-10-21 17:40:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.5|4217.5|2
1729532410000|2024-10-21 17:40:10|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|2
1729532420000|2024-10-21 17:40:20|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|2
1729532430000|2024-10-21 17:40:30|4223|4217|4223.5|4217.5|4223.8|4217.8|4223|4217|3
1729532440000|2024-10-21 17:40:40|4224.5|4218.5|4225.8|4219.8|4225.8|4219.8|4224.5|4218.5|3
1729532450000|2024-10-21 17:40:50|4225.5|4219.5|4225.8|4219.8|4225.8|4219.8|4225.5|4219.5|14
1729532460000|2024-10-21 17:41:00|4226|4220|4224.8|4218.8|4226|4220|4224.8|4218.8|10
1729532470000|2024-10-21 17:41:10|||||||||1
1729532480000|2024-10-21 17:41:20|||||||||14
1729532490000|2024-10-21 17:41:30|4225.2|4219.2|4222.2|4216.2|4225.2|4219.2|4222.2|4216.2|43
1729532500000|2024-10-21 17:41:40|4221.5|4215.5|4220.8|4214.8|4221.5|4215.5|4220.8|4214.8|6
1729532510000|2024-10-21 17:41:50|4221.8|4215.8|4221.5|4215.5|4221.8|4215.8|4221|4215|9
1729532520000|2024-10-21 17:42:00|4220.8|4214.8|4222.8|4216.8|4222.8|4216.8|4220.8|4214.8|10
1729532530000|2024-10-21 17:42:10|||||||||4
1729532540000|2024-10-21 17:42:20|4222.7|4216.7|4222.8|4216.8|4222.8|4216.8|4222.2|4216.2|12
1729532550000|2024-10-21 17:42:30|4221.5|4215.5|4222.5|4216.5|4223.2|4217.2|4221.5|4215.5|11
1729532560000|2024-10-21 17:42:40|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4
1729532570000|2024-10-21 17:42:50|4224.5|4218.5|4225.2|4219.2|4225.2|4219.2|4224.5|4218.5|3
1729532580000|2024-10-21 17:43:00|4226.2|4220.2|4226.5|4220.5|4226.5|4220.5|4226.2|4220.2|7
1729532590000|2024-10-21 17:43:10|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|7
1729532600000|2024-10-21 17:43:20|4225.8|4219.8|4225.7|4219.7|4225.8|4219.8|4225.5|4219.5|9
1729532610000|2024-10-21 17:43:30|4225.5|4219.5|4226.2|4220.2|4226.2|4220.2|4225.2|4219.2|14
1729532620000|2024-10-21 17:43:40|4227|4221|4227.2|4221.2|4227.2|4221.2|4227|4221|4
1729532630000|2024-10-21 17:43:50|||||||||3
1729532640000|2024-10-21 17:44:00|4226.7|4220.7|4226.5|4220.5|4226.7|4220.7|4226.2|4220.2|5
1729532650000|2024-10-21 17:44:10|4227|4221|4227.2|4221.2|4227.5|4221.5|4226.7|4220.7|5
1729532660000|2024-10-21 17:44:20|||||||||2
1729532670000|2024-10-21 17:44:30|||||||||3
1729532680000|2024-10-21 17:44:40|4227.7|4221.7|4228.2|4222.2|4228.2|4222.2|4227.5|4221.5|41
1729532690000|2024-10-21 17:44:50|4227.2|4221.2|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|16
1729532700000|2024-10-21 17:45:00|4226.7|4220.7|4227.2|4221.2|4227.2|4221.2|4226.7|4220.7|4
1729532710000|2024-10-21 17:45:10|4227.5|4221.5|4227.7|4221.7|4227.7|4221.7|4227.2|4221.2|25
1729532720000|2024-10-21 17:45:20|4227.8|4221.8|4227.2|4221.2|4227.8|4221.8|4227.2|4221.2|3
1729532730000|2024-10-21 17:45:30|||||||||10
1729532740000|2024-10-21 17:45:40|4226.7|4220.7|4226.2|4220.2|4226.7|4220.7|4226.2|4220.2|13
1729532750000|2024-10-21 17:45:50|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|3
1729532760000|2024-10-21 17:46:00|4227|4221|4226|4220|4227|4221|4226|4220|3
1729532770000|2024-10-21 17:46:10|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4226.8|4220.8|35
1729532780000|2024-10-21 17:46:20|||||||||16
1729532790000|2024-10-21 17:46:30|4227.7|4221.7|4227.5|4221.5|4227.7|4221.7|4227.2|4221.2|2
1729532800000|2024-10-21 17:46:40|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1729532810000|2024-10-21 17:46:50|4228.8|4222.8|4229.2|4223.2|4229.5|4223.5|4228.8|4222.8|44
1729532820000|2024-10-21 17:47:00|4229|4223|4228.2|4222.2|4229.2|4223.2|4228.2|4222.2|10
1729532830000|2024-10-21 17:47:10|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|6
1729532840000|2024-10-21 17:47:20|4229.2|4223.2|4229.7|4223.7|4230.2|4224.2|4229.2|4223.2|13
1729532850000|2024-10-21 17:47:30|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|1
1729532860000|2024-10-21 17:47:40|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|28
1729532870000|2024-10-21 17:47:50|4228.3|4222.3|4229.5|4223.5|4229.5|4223.5|4228.3|4222.3|28
1729532880000|2024-10-21 17:48:00|4230|4224|4230.5|4224.5|4230.5|4224.5|4230|4224|9
1729532890000|2024-10-21 17:48:10|4231.5|4225.5|4231.3|4225.3|4231.5|4225.5|4231|4225|24
1729532900000|2024-10-21 17:48:20|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.2|4225.2|6
1729532910000|2024-10-21 17:48:30|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|1
1729532920000|2024-10-21 17:48:40|4231.3|4225.3|4231.7|4225.7|4231.7|4225.7|4230.8|4224.8|17
1729532930000|2024-10-21 17:48:50|4231.2|4225.2|4230.3|4224.3|4231.3|4225.3|4230.3|4224.3|11
1729532950000|2024-10-21 17:49:10|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|1
1729532960000|2024-10-21 17:49:20|4229.8|4223.8|4230|4224|4230.3|4224.3|4229.8|4223.8|6
1729532970000|2024-10-21 17:49:30|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230|4224|2
1729532980000|2024-10-21 17:49:40|||||||||1
1729532990000|2024-10-21 17:49:50|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.2|4223.2|9
1729533000000|2024-10-21 17:50:00|4229.2|4223.2|4228.5|4222.5|4229.2|4223.2|4227.8|4221.8|40
1729533010000|2024-10-21 17:50:10|4228.8|4222.8|4229.5|4223.5|4229.5|4223.5|4228.8|4222.8|5
1729533020000|2024-10-21 17:50:20|4229.7|4223.7|4230|4224|4230.5|4224.5|4229.5|4223.5|13
1729533040000|2024-10-21 17:50:40|4229.8|4223.8|4229|4223|4229.8|4223.8|4229|4223|13
1729533050000|2024-10-21 17:50:50|4229.3|4223.3|4229.5|4223.5|4229.5|4223.5|4229.3|4223.3|6
1729533070000|2024-10-21 17:51:10|4230|4224|4230.5|4224.5|4230.8|4224.8|4230|4224|20
1729533080000|2024-10-21 17:51:20|4230.8|4224.8|4230|4224|4230.8|4224.8|4230|4224|3
1729533090000|2024-10-21 17:51:30|||||||||3
1729533100000|2024-10-21 17:51:40|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.5|4223.5|3
1729533110000|2024-10-21 17:51:50|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|3
1729533120000|2024-10-21 17:52:00|||||||||2
1729533130000|2024-10-21 17:52:10|||||||||2
1729533140000|2024-10-21 17:52:20|||||||||6
1729533150000|2024-10-21 17:52:30|4229|4223|4229|4223|4229.3|4223.3|4228.8|4222.8|3
1729533160000|2024-10-21 17:52:40|||||||||1
1729533170000|2024-10-21 17:52:50|4229.5|4223.5|4230|4224|4230.5|4224.5|4229.5|4223.5|5
1729533180000|2024-10-21 17:53:00|4229.5|4223.5|4229.3|4223.3|4229.5|4223.5|4229.3|4223.3|7
1729533190000|2024-10-21 17:53:10|4229|4223|4229|4223|4229.3|4223.3|4229|4223|2
1729533200000|2024-10-21 17:53:20|4228.8|4222.8|4228.5|4222.5|4228.8|4222.8|4228.5|4222.5|6
1729533210000|2024-10-21 17:53:30|4227.5|4221.5|4226.5|4220.5|4227.5|4221.5|4226.5|4220.5|25
1729533220000|2024-10-21 17:53:40|4227.3|4221.3|4228.5|4222.5|4228.5|4222.5|4227.3|4221.3|22
1729533230000|2024-10-21 17:53:50|4229|4223|4229.5|4223.5|4229.5|4223.5|4228.5|4222.5|10
1729533240000|2024-10-21 17:54:00|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|3
1729533250000|2024-10-21 17:54:10|4230|4224|4230|4224|4230|4224|4230|4224|3
1729533270000|2024-10-21 17:54:30|||||||||1
1729533290000|2024-10-21 17:54:50|4230.3|4224.3|4228.8|4222.8|4230.5|4224.5|4228.5|4222.5|22
1729533300000|2024-10-21 17:55:00|||||||||3
1729533310000|2024-10-21 17:55:10|4228.5|4222.5|4229|4223|4229.3|4223.3|4228.5|4222.5|25
1729533320000|2024-10-21 17:55:20|4228.8|4222.8|4229.5|4223.5|4229.5|4223.5|4228.8|4222.8|7
1729533330000|2024-10-21 17:55:30|||||||||1
1729533340000|2024-10-21 17:55:40|4230.5|4224.5|4230|4224|4230.5|4224.5|4230|4224|31
1729533350000|2024-10-21 17:55:50|4230.5|4224.5|4233.8|4227.8|4233.8|4227.8|4230.5|4224.5|30
1729533360000|2024-10-21 17:56:00|4233.5|4227.5|4233.5|4227.5|4233.8|4227.8|4233.5|4227.5|9
1729533370000|2024-10-21 17:56:10|4233.8|4227.8|4233|4227|4233.8|4227.8|4233|4227|27
1729533380000|2024-10-21 17:56:20|4232.8|4226.8|4233|4227|4233|4227|4232.8|4226.8|8
1729533390000|2024-10-21 17:56:30|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|13
1729533410000|2024-10-21 17:56:50|4232.5|4226.5|4231|4225|4232.5|4226.5|4231|4225|6
1729533420000|2024-10-21 17:57:00|4231.8|4225.8|4232.5|4226.5|4232.5|4226.5|4231.8|4225.8|6
1729533430000|2024-10-21 17:57:10|4232.3|4226.3|4232.5|4226.5|4232.5|4226.5|4232|4226|15
1729533440000|2024-10-21 17:57:20|4232|4226|4231.3|4225.3|4232|4226|4231.3|4225.3|110
1729533450000|2024-10-21 17:57:30|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.3|4225.3|7
1729533460000|2024-10-21 17:57:40|4231.3|4225.3|4231.5|4225.5|4231.5|4225.5|4231|4225|2
1729533470000|2024-10-21 17:57:50|4231.2|4225.2|4231.5|4225.5|4231.5|4225.5|4231.2|4225.2|8
1729533480000|2024-10-21 17:58:00|||||||||2
1729533490000|2024-10-21 17:58:10|||||||||1
1729533500000|2024-10-21 17:58:20|4230.8|4224.8|4231.5|4225.5|4231.5|4225.5|4230.8|4224.8|6
1729533510000|2024-10-21 17:58:30|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|9
1729533520000|2024-10-21 17:58:40|4230|4224|4230.5|4224.5|4230.5|4224.5|4230|4224|8
1729533530000|2024-10-21 17:58:50|4230.8|4224.8|4232.3|4226.3|4233.3|4227.3|4230.8|4224.8|19
1729533540000|2024-10-21 17:59:00|4231.5|4225.5|4231.8|4225.8|4231.8|4225.8|4230.8|4224.8|5
1729533550000|2024-10-21 17:59:10|4232|4226|4232|4226|4232|4226|4231.5|4225.5|5
1729533560000|2024-10-21 17:59:20|4232.5|4226.5|4230.5|4224.5|4232.5|4226.5|4230.5|4224.5|11
1729533570000|2024-10-21 17:59:30|4231|4225|4231|4225|4231|4225|4230.5|4224.5|18
1729533580000|2024-10-21 17:59:40|4230.8|4224.8|4230.8|4224.8|4231.2|4225.2|4230.2|4224.2|83
1729533590000|2024-10-21 17:59:50|4230.5|4224.5|4230.5|4224.5|4230.8|4224.8|4230.5|4224.5|8
1729533600000|2024-10-21 18:00:00|4230.8|4224.8|4230.5|4224.5|4230.8|4224.8|4230.5|4224.5|8
1729533610000|2024-10-21 18:00:10|4230.8|4224.8|4231.8|4225.8|4232.3|4226.3|4230.8|4224.8|12
1729533620000|2024-10-21 18:00:20|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|3
1729533630000|2024-10-21 18:00:30|4231.8|4225.8|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|3
1729533640000|2024-10-21 18:00:40|4232.5|4226.5|4232.5|4226.5|4233.2|4227.2|4232.5|4226.5|4
1729533650000|2024-10-21 18:00:50|4232.8|4226.8|4232.8|4226.8|4233.5|4227.5|4232.5|4226.5|22
1729533660000|2024-10-21 18:01:00|4232.5|4226.5|4236.8|4230.8|4237.5|4231.5|4232.5|4226.5|26
1729533670000|2024-10-21 18:01:10|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|5
1729533680000|2024-10-21 18:01:20|4237.3|4231.3|4236.5|4230.5|4237.3|4231.3|4236.3|4230.3|134
1729533690000|2024-10-21 18:01:30|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|3
1729533700000|2024-10-21 18:01:40|4236.5|4230.5|4236.8|4230.8|4236.8|4230.8|4236.5|4230.5|1
1729533710000|2024-10-21 18:01:50|4236.5|4230.5|4237.5|4231.5|4237.5|4231.5|4236.5|4230.5|11
1729533720000|2024-10-21 18:02:00|4236.8|4230.8|4236.5|4230.5|4236.8|4230.8|4236.5|4230.5|8
1729533730000|2024-10-21 18:02:10|4236.8|4230.8|4238.8|4232.8|4238.8|4232.8|4236.5|4230.5|9
1729533740000|2024-10-21 18:02:20|4238.5|4232.5|4239.2|4233.2|4239.2|4233.2|4238.5|4232.5|20
1729533750000|2024-10-21 18:02:30|4238.3|4232.3|4238.3|4232.3|4238.5|4232.5|4238.2|4232.2|36
1729533760000|2024-10-21 18:02:40|4238.2|4232.2|4238.8|4232.8|4238.8|4232.8|4238.2|4232.2|6
1729533770000|2024-10-21 18:02:50|4238.5|4232.5|4238.3|4232.3|4238.8|4232.8|4238.2|4232.2|9
1729533780000|2024-10-21 18:03:00|4238.7|4232.7|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|3
1729533790000|2024-10-21 18:03:10|4237.8|4231.8|4237.5|4231.5|4237.8|4231.8|4237.5|4231.5|14
1729533800000|2024-10-21 18:03:20|4237.2|4231.2|4236.5|4230.5|4237.2|4231.2|4236.5|4230.5|16
1729533810000|2024-10-21 18:03:30|4236.2|4230.2|4237.2|4231.2|4237.2|4231.2|4236.2|4230.2|12
1729533820000|2024-10-21 18:03:40|4236.8|4230.8|4235.8|4229.8|4237.2|4231.2|4235.3|4229.3|12
1729533830000|2024-10-21 18:03:50|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4235.3|4229.3|9
1729533850000|2024-10-21 18:04:10|4235.2|4229.2|4234|4228|4235.5|4229.5|4233.5|4227.5|87
1729533860000|2024-10-21 18:04:20|4233.5|4227.5|4231.5|4225.5|4233.5|4227.5|4231.5|4225.5|10
1729533870000|2024-10-21 18:04:30|4231.2|4225.2|4231.5|4225.5|4232|4226|4230.8|4224.8|41
1729533880000|2024-10-21 18:04:40|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231|4225|21
1729533890000|2024-10-21 18:04:50|4230.8|4224.8|4231.8|4225.8|4231.8|4225.8|4230.5|4224.5|13
1729533900000|2024-10-21 18:05:00|4231.2|4225.2|4230.8|4224.8|4231.7|4225.7|4230.8|4224.8|19
1729533910000|2024-10-21 18:05:10|4230.5|4224.5|4229.2|4223.2|4231.2|4225.2|4228.3|4222.3|24
1729533920000|2024-10-21 18:05:20|4228.7|4222.7|4230.2|4224.2|4230.2|4224.2|4228.7|4222.7|78
1729533930000|2024-10-21 18:05:30|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|34
1729533940000|2024-10-21 18:05:40|4230.3|4224.3|4230.2|4224.2|4230.7|4224.7|4229.5|4223.5|28
1729533950000|2024-10-21 18:05:50|||||||||3
1729533960000|2024-10-21 18:06:00|4229.5|4223.5|4230.2|4224.2|4230.2|4224.2|4229.5|4223.5|4
1729533970000|2024-10-21 18:06:10|4230.5|4224.5|4231.2|4225.2|4231.2|4225.2|4230.5|4224.5|2
1729533980000|2024-10-21 18:06:20|||||||||4
1729533990000|2024-10-21 18:06:30|4231.3|4225.3|4231.5|4225.5|4231.8|4225.8|4231.3|4225.3|50
1729534000000|2024-10-21 18:06:40|4231.8|4225.8|4230.5|4224.5|4231.8|4225.8|4230.5|4224.5|4
1729534010000|2024-10-21 18:06:50|4230.8|4224.8|4227.2|4221.2|4230.8|4224.8|4227.2|4221.2|24
1729534020000|2024-10-21 18:07:00|4227.5|4221.5|4227.7|4221.7|4228.2|4222.2|4227.5|4221.5|109
1729534030000|2024-10-21 18:07:10|4228.2|4222.2|4228.2|4222.2|4229.2|4223.2|4228.2|4222.2|11
1729534040000|2024-10-21 18:07:20|4227.5|4221.5|4228.2|4222.2|4228.2|4222.2|4227.5|4221.5|16
1729534050000|2024-10-21 18:07:30|4228|4222|4224.5|4218.5|4228|4222|4224.5|4218.5|17
1729534060000|2024-10-21 18:07:40|4224.7|4218.7|4225.5|4219.5|4225.5|4219.5|4224.7|4218.7|14
1729534070000|2024-10-21 18:07:50|4225.2|4219.2|4225.5|4219.5|4225.8|4219.8|4225.2|4219.2|6
1729534080000|2024-10-21 18:08:00|4226.5|4220.5|4225.7|4219.7|4226.5|4220.5|4225.7|4219.7|12
1729534090000|2024-10-21 18:08:10|4225.8|4219.8|4226.5|4220.5|4226.7|4220.7|4225.2|4219.2|26
1729534100000|2024-10-21 18:08:20|4226.7|4220.7|4226.5|4220.5|4227.2|4221.2|4226.5|4220.5|12
1729534110000|2024-10-21 18:08:30|4227.2|4221.2|4226.5|4220.5|4227.2|4221.2|4226.5|4220.5|5
1729534120000|2024-10-21 18:08:40|4226.2|4220.2|4227.2|4221.2|4227.5|4221.5|4226.2|4220.2|12
1729534130000|2024-10-21 18:08:50|4226.5|4220.5|4227.2|4221.2|4227.5|4221.5|4226.5|4220.5|4
1729534140000|2024-10-21 18:09:00|4227.5|4221.5|4229.2|4223.2|4229.2|4223.2|4227.5|4221.5|22
1729534150000|2024-10-21 18:09:10|4229.5|4223.5|4230.2|4224.2|4230.5|4224.5|4229.5|4223.5|13
1729534160000|2024-10-21 18:09:20|4230.5|4224.5|4230.2|4224.2|4230.5|4224.5|4229.5|4223.5|11
1729534170000|2024-10-21 18:09:30|4230.5|4224.5|4230.2|4224.2|4230.5|4224.5|4230.2|4224.2|6
1729534180000|2024-10-21 18:09:40|4231.2|4225.2|4229.8|4223.8|4231.2|4225.2|4229.8|4223.8|38
1729534190000|2024-10-21 18:09:50|4230.2|4224.2|4231.2|4225.2|4231.7|4225.7|4230.2|4224.2|23
1729534200000|2024-10-21 18:10:00|4231.7|4225.7|4229.8|4223.8|4231.7|4225.7|4229.3|4223.3|17
1729534210000|2024-10-21 18:10:10|4229.7|4223.7|4229.8|4223.8|4229.8|4223.8|4229.2|4223.2|75
1729534220000|2024-10-21 18:10:20|||||||||114
1729534230000|2024-10-21 18:10:30|4229.5|4223.5|4229.8|4223.8|4229.8|4223.8|4229.5|4223.5|85
1729534240000|2024-10-21 18:10:40|||||||||58
1729534250000|2024-10-21 18:10:50|||||||||100
1729534260000|2024-10-21 18:11:00|4231.7|4225.7|4230|4224|4232.6|4226.6|4229.7|4223.7|105
1729534270000|2024-10-21 18:11:10|4229.5|4223.5|4228.7|4222.7|4230|4224|4228.7|4222.7|14
1729534280000|2024-10-21 18:11:20|4228.5|4222.5|4229.2|4223.2|4229.5|4223.5|4228.5|4222.5|20
1729534290000|2024-10-21 18:11:30|4228.9|4222.9|4228.6|4222.6|4228.9|4222.9|4228.6|4222.6|133
1729534300000|2024-10-21 18:11:40|4228.9|4222.9|4228.6|4222.6|4228.9|4222.9|4228.6|4222.6|24
1729534310000|2024-10-21 18:11:50|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4228.3|4222.3|115
1729534320000|2024-10-21 18:12:00|4228.1|4222.1|4229.3|4223.3|4230.3|4224.3|4228.1|4222.1|385
1729534330000|2024-10-21 18:12:10|4229.6|4223.6|4229.8|4223.8|4230.8|4224.8|4229.5|4223.5|40
1729534340000|2024-10-21 18:12:20|4230|4224|4231|4225|4232|4226|4230|4224|116
1729534350000|2024-10-21 18:12:30|4233|4227|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|123
1729534360000|2024-10-21 18:12:40|4231.3|4225.3|4231|4225|4231.3|4225.3|4231|4225|67
1729534370000|2024-10-21 18:12:50|4230.6|4224.6|4231.7|4225.7|4232|4226|4229.3|4223.3|204
1729534380000|2024-10-21 18:13:00|4232|4226|4231.7|4225.7|4232.2|4226.2|4231.5|4225.5|89
1729534390000|2024-10-21 18:13:10|4232|4226|4231.7|4225.7|4232.3|4226.3|4231.5|4225.5|126
1729534400000|2024-10-21 18:13:20|4232.3|4226.3|4231.7|4225.7|4232.3|4226.3|4231|4225|143
1729534410000|2024-10-21 18:13:30|4231.5|4225.5|4231.4|4225.4|4231.5|4225.5|4230.7|4224.7|139
1729534420000|2024-10-21 18:13:40|4231.1|4225.1|4231.1|4225.1|4231.4|4225.4|4231.1|4225.1|119
1729534430000|2024-10-21 18:13:50|4230.9|4224.9|4232.1|4226.1|4232.1|4226.1|4230.9|4224.9|115
1729534440000|2024-10-21 18:14:00|4231.7|4225.7|4231.9|4225.9|4232.1|4226.1|4228.7|4222.7|368
1729534450000|2024-10-21 18:14:10|4232.1|4226.1|4234.1|4228.1|4235.4|4229.4|4232.1|4226.1|307
1729534460000|2024-10-21 18:14:20|4233.9|4227.9|4232.4|4226.4|4234.1|4228.1|4232.4|4226.4|237
1729534470000|2024-10-21 18:14:30|4232.7|4226.7|4231.7|4225.7|4233.4|4227.4|4231.7|4225.7|281
1729534480000|2024-10-21 18:14:40|4232|4226|4231.7|4225.7|4232.3|4226.3|4228.3|4222.3|487
1729534490000|2024-10-21 18:14:50|4231.4|4225.4|4230|4224|4231.4|4225.4|4228.7|4222.7|125
1729534500000|2024-10-21 18:15:00|4229.3|4223.3|4228.3|4222.3|4230.3|4224.3|4228.3|4222.3|63
1729534510000|2024-10-21 18:15:10|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.3|4222.3|25
1729534520000|2024-10-21 18:15:20|4228.3|4222.3|4230.9|4224.9|4231.9|4225.9|4228.3|4222.3|36
1729534530000|2024-10-21 18:15:30|4230.6|4224.6|4230.3|4224.3|4230.6|4224.6|4229.5|4223.5|14
1729534540000|2024-10-21 18:15:40|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.3|4223.3|5
1729534550000|2024-10-21 18:15:50|4229.9|4223.9|4231.6|4225.6|4231.6|4225.6|4229.3|4223.3|18
1729534560000|2024-10-21 18:16:00|||||||||3
1729534570000|2024-10-21 18:16:10|4231.3|4225.3|4230.9|4224.9|4231.3|4225.3|4230.9|4224.9|15
1729534580000|2024-10-21 18:16:20|||||||||3
1729534590000|2024-10-21 18:16:30|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|0
1729534600000|2024-10-21 18:16:40|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|3
1729534610000|2024-10-21 18:16:50|4229.3|4223.3|4228.9|4222.9|4229.3|4223.3|4228.9|4222.9|20
1729534620000|2024-10-21 18:17:00|||||||||25
1729534630000|2024-10-21 18:17:10|4229.3|4223.3|4229.6|4223.6|4229.6|4223.6|4229.3|4223.3|2
1729534640000|2024-10-21 18:17:20|4229.3|4223.3|4228.6|4222.6|4229.6|4223.6|4228.3|4222.3|10
1729534650000|2024-10-21 18:17:30|4228.9|4222.9|4228.6|4222.6|4228.9|4222.9|4228.6|4222.6|1
1729534660000|2024-10-21 18:17:40|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|14
1729534670000|2024-10-21 18:17:50|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.3|4222.3|0
1729534680000|2024-10-21 18:18:00|4228.3|4222.3|4228.9|4222.9|4228.9|4222.9|4228.1|4222.1|7
1729534690000|2024-10-21 18:18:10|4228.6|4222.6|4227.6|4221.6|4228.6|4222.6|4227.6|4221.6|6
1729534700000|2024-10-21 18:18:20|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|0
1729534710000|2024-10-21 18:18:30|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4227.1|4221.1|1
1729534720000|2024-10-21 18:18:40|4227.3|4221.3|4227.1|4221.1|4227.6|4221.6|4226.8|4220.8|8
1729534730000|2024-10-21 18:18:50|4227.6|4221.6|4227.8|4221.8|4228.6|4222.6|4227.6|4221.6|7
1729534740000|2024-10-21 18:19:00|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|6
1729534750000|2024-10-21 18:19:10|4227.3|4221.3|4227.3|4221.3|4227.6|4221.6|4227.3|4221.3|0
1729534760000|2024-10-21 18:19:20|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|10
1729534770000|2024-10-21 18:19:30|4227.8|4221.8|4227.6|4221.6|4227.8|4221.8|4227.6|4221.6|13
1729534780000|2024-10-21 18:19:40|4227.3|4221.3|4227.1|4221.1|4227.3|4221.3|4226.8|4220.8|10
1729534790000|2024-10-21 18:19:50|4226.8|4220.8|4225.8|4219.8|4226.8|4220.8|4225.5|4219.5|12
1729555200000|2024-10-22 00:00:00|4232.2|4226.2|4232|4226|4232.6|4226.6|4230.7|4224.7|29
1729555210000|2024-10-22 00:00:10|4231.9|4225.9|4232|4226|4232.3|4226.3|4231.3|4225.3|13
1729555220000|2024-10-22 00:00:20|4231.3|4225.3|4230|4224|4231.3|4225.3|4228.5|4222.5|38
1729555230000|2024-10-22 00:00:30|4230.2|4224.2|4230.5|4224.5|4230.5|4224.5|4229.5|4223.5|2
1729555240000|2024-10-22 00:00:40|4229.2|4223.2|4230.6|4224.6|4230.6|4224.6|4225.8|4219.8|28
1729555250000|2024-10-22 00:00:50|4230.8|4224.8|4231.2|4225.2|4231.2|4225.2|4230.3|4224.3|2
1729555260000|2024-10-22 00:01:00|4230.5|4224.5|4226|4220|4230.5|4224.5|4226|4220|9
1729555270000|2024-10-22 00:01:10|4226.3|4220.3|4223.2|4217.2|4226.3|4220.3|4221.8|4215.8|7
1729555280000|2024-10-22 00:01:20|4223|4217|4221.6|4215.6|4226.8|4220.8|4221.6|4215.6|32
1729555290000|2024-10-22 00:01:30|4221.3|4215.3|4223|4217|4223.6|4217.6|4221.3|4215.3|4
1729555300000|2024-10-22 00:01:40|4225|4219|4225.2|4219.2|4225.5|4219.5|4225|4219|5
1729555310000|2024-10-22 00:01:50|4225.5|4219.5|4224.3|4218.3|4226.2|4220.2|4224.3|4218.3|6
1729555320000|2024-10-22 00:02:00|4224.7|4218.7|4222.2|4216.2|4224.7|4218.7|4222.2|4216.2|6
1729555330000|2024-10-22 00:02:10|4222.3|4216.3|4222.3|4216.3|4223.7|4217.7|4221.8|4215.8|7
1729555340000|2024-10-22 00:02:20|4222.8|4216.8|4224|4218|4224.3|4218.3|4222.8|4216.8|2
1729555350000|2024-10-22 00:02:30|4224.3|4218.3|4226.2|4220.2|4226.2|4220.2|4223.8|4217.8|15
1729555360000|2024-10-22 00:02:40|4226|4220|4225.2|4219.2|4226|4220|4225.2|4219.2|2
1729555370000|2024-10-22 00:02:50|4225.5|4219.5|4225.5|4219.5|4225.7|4219.7|4225.5|4219.5|13
1729555380000|2024-10-22 00:03:00|4225|4219|4226.2|4220.2|4226.2|4220.2|4225|4219|5
1729555390000|2024-10-22 00:03:10|4226.3|4220.3|4225.2|4219.2|4226.3|4220.3|4225.2|4219.2|6
1729555400000|2024-10-22 00:03:20|4225.3|4219.3|4226.2|4220.2|4227.2|4221.2|4225.3|4219.3|1
1729555420000|2024-10-22 00:03:40|4226.7|4220.7|4226.2|4220.2|4226.7|4220.7|4225.8|4219.8|1
1729555430000|2024-10-22 00:03:50|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1729555440000|2024-10-22 00:04:00|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1729555450000|2024-10-22 00:04:10|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|0
1729555460000|2024-10-22 00:04:20|4225|4219|4225.2|4219.2|4225.2|4219.2|4225|4219|1
1729555470000|2024-10-22 00:04:30|4225.5|4219.5|4227.2|4221.2|4227.2|4221.2|4225.5|4219.5|0
1729555480000|2024-10-22 00:04:40|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1729555490000|2024-10-22 00:04:50|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.2|4222.2|1
1729555500000|2024-10-22 00:05:00|4228.3|4222.3|4228.2|4222.2|4228.3|4222.3|4228.2|4222.2|0
1729555510000|2024-10-22 00:05:10|4227.5|4221.5|4228|4222|4228|4222|4227.5|4221.5|0
1729555520000|2024-10-22 00:05:20|4228.3|4222.3|4228.2|4222.2|4228.3|4222.3|4228.2|4222.2|2
1729555530000|2024-10-22 00:05:30|4229.2|4223.2|4228.2|4222.2|4229.2|4223.2|4228.2|4222.2|0
1729555560000|2024-10-22 00:06:00|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4228.5|4222.5|1
1729555570000|2024-10-22 00:06:10|4229.3|4223.3|4227.3|4221.3|4229.3|4223.3|4227.3|4221.3|5
1729555580000|2024-10-22 00:06:20|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|1
1729555620000|2024-10-22 00:07:00|4227|4221|4227|4221|4227|4221|4227|4221|0
1729555650000|2024-10-22 00:07:30|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|1
1729555660000|2024-10-22 00:07:40|4227.3|4221.3|4227.7|4221.7|4227.7|4221.7|4227.3|4221.3|0
1729555680000|2024-10-22 00:08:00|4228.2|4222.2|4230.2|4224.2|4230.2|4224.2|4228.2|4222.2|10
1729555710000|2024-10-22 00:08:30|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|3
1729555730000|2024-10-22 00:08:50|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|0
1729555740000|2024-10-22 00:09:00|4228.8|4222.8|4228.2|4222.2|4228.8|4222.8|4228.2|4222.2|0
1729555750000|2024-10-22 00:09:10|4228|4222|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|0
1729555770000|2024-10-22 00:09:30|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1729555780000|2024-10-22 00:09:40|4227.8|4221.8|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|0
1729555790000|2024-10-22 00:09:50|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1729555800000|2024-10-22 00:10:00|4227.7|4221.7|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|0
1729555810000|2024-10-22 00:10:10|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1729555830000|2024-10-22 00:10:30|4228.3|4222.3|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|8
1729555870000|2024-10-22 00:11:10|4227.2|4221.2|4227.5|4221.5|4227.5|4221.5|4227.2|4221.2|1
1729555890000|2024-10-22 00:11:30|4228|4222|4228.2|4222.2|4228.2|4222.2|4228|4222|0
1729555920000|2024-10-22 00:12:00|4227.5|4221.5|4227.2|4221.2|4227.5|4221.5|4227.2|4221.2|0
1729555940000|2024-10-22 00:12:20|4226.7|4220.7|4226.5|4220.5|4226.7|4220.7|4226.5|4220.5|1
1729555950000|2024-10-22 00:12:30|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|0
1729555980000|2024-10-22 00:13:00|4226|4220|4224.7|4218.7|4226.7|4220.7|4224.7|4218.7|1
1729556000000|2024-10-22 00:13:20|4225|4219|4224.7|4218.7|4225.2|4219.2|4224.7|4218.7|2
1729556010000|2024-10-22 00:13:30|4224.8|4218.8|4225.2|4219.2|4225.2|4219.2|4224.8|4218.8|0
1729556030000|2024-10-22 00:13:50|4225.5|4219.5|4225.7|4219.7|4225.7|4219.7|4225.5|4219.5|0
1729556040000|2024-10-22 00:14:00|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|1
1729556050000|2024-10-22 00:14:10|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1729556060000|2024-10-22 00:14:20|4226|4220|4225.7|4219.7|4226|4220|4225.7|4219.7|1
1729556070000|2024-10-22 00:14:30|4226.2|4220.2|4224|4218|4226.2|4220.2|4224|4218|1
1729556080000|2024-10-22 00:14:40|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|1
1729556100000|2024-10-22 00:15:00|4225|4219|4225|4219|4225|4219|4225|4219|3
1729556110000|2024-10-22 00:15:10|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|0
1729556130000|2024-10-22 00:15:30|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|0
1729556140000|2024-10-22 00:15:40|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1729556200000|2024-10-22 00:16:40|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4
1729556220000|2024-10-22 00:17:00|4224.3|4218.3|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|5
1729556240000|2024-10-22 00:17:20|4225|4219|4224.7|4218.7|4225|4219|4224.7|4218.7|4
1729556250000|2024-10-22 00:17:30|4225.2|4219.2|4224.7|4218.7|4225.2|4219.2|4224.7|4218.7|0
1729556260000|2024-10-22 00:17:40|4225|4219|4224.7|4218.7|4225|4219|4224.7|4218.7|6
1729556310000|2024-10-22 00:18:30|4224.2|4218.2|4224|4218|4224.7|4218.7|4224|4218|11
1729556320000|2024-10-22 00:18:40|4224.7|4218.7|4224.3|4218.3|4224.7|4218.7|4224.3|4218.3|5
1729556330000|2024-10-22 00:18:50|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|4
1729556350000|2024-10-22 00:19:10|4224.5|4218.5|4224.7|4218.7|4224.7|4218.7|4224.5|4218.5|1
1729556360000|2024-10-22 00:19:20|4224.3|4218.3|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|1
1729556370000|2024-10-22 00:19:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|2
1729556380000|2024-10-22 00:19:40|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|0
1729556440000|2024-10-22 00:20:40|4224.3|4218.3|4224.7|4218.7|4224.7|4218.7|4224.3|4218.3|4
1729556450000|2024-10-22 00:20:50|||||||||2
1729556480000|2024-10-22 00:21:20|4224.3|4218.3|4226.3|4220.3|4226.3|4220.3|4224.3|4218.3|31
1729556510000|2024-10-22 00:21:50|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|2
1729556520000|2024-10-22 00:22:00|4226.8|4220.8|4227|4221|4228|4222|4226.8|4220.8|102
1729556530000|2024-10-22 00:22:10|4227.2|4221.2|4227.7|4221.7|4227.7|4221.7|4227.2|4221.2|1
1729556540000|2024-10-22 00:22:20|4228.5|4222.5|4228.2|4222.2|4228.5|4222.5|4228.2|4222.2|2
1729556550000|2024-10-22 00:22:30|4228.5|4222.5|4228.2|4222.2|4228.7|4222.7|4228.2|4222.2|0
1729556560000|2024-10-22 00:22:40|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1729556580000|2024-10-22 00:23:00|4229.9|4223.9|4230.2|4224.2|4230.7|4224.7|4229.9|4223.9|8
1729556590000|2024-10-22 00:23:10|4230.4|4224.4|4230.7|4224.7|4230.7|4224.7|4230.4|4224.4|0
1729556610000|2024-10-22 00:23:30|4230.4|4224.4|4230.2|4224.2|4230.7|4224.7|4230.2|4224.2|0
1729556620000|2024-10-22 00:23:40|4230.7|4224.7|4230.2|4224.2|4230.7|4224.7|4230.2|4224.2|0
1729556650000|2024-10-22 00:24:10|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1729556660000|2024-10-22 00:24:20|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1729556670000|2024-10-22 00:24:30|4230.5|4224.5|4230.7|4224.7|4230.7|4224.7|4230.2|4224.2|0
1729556690000|2024-10-22 00:24:50|4231|4225|4231|4225|4231|4225|4231|4225|0
1729556700000|2024-10-22 00:25:00|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|2
1729556710000|2024-10-22 00:25:10|||||||||1
1729556760000|2024-10-22 00:26:00|4231.4|4225.4|4234.2|4228.2|4235|4229|4231.4|4225.4|3
1729556770000|2024-10-22 00:26:10|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1729556780000|2024-10-22 00:26:20|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|0
1729556790000|2024-10-22 00:26:30|4234|4228|4233.2|4227.2|4234|4228|4233.2|4227.2|0
1729556810000|2024-10-22 00:26:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1729556820000|2024-10-22 00:27:00|4233.2|4227.2|4232.9|4226.9|4233.2|4227.2|4232.2|4226.2|0
1729556830000|2024-10-22 00:27:10|4233.2|4227.2|4232.9|4226.9|4233.2|4227.2|4232.9|4226.9|0
1729556850000|2024-10-22 00:27:30|4232.6|4226.6|4231.9|4225.9|4232.6|4226.6|4231.4|4225.4|1
1729556970000|2024-10-22 00:29:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1729556990000|2024-10-22 00:29:50|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1729557000000|2024-10-22 00:30:00|4232.7|4226.7|4232.2|4226.2|4232.9|4226.9|4232.2|4226.2|2
1729557040000|2024-10-22 00:30:40|4232.5|4226.5|4232.2|4226.2|4232.5|4226.5|4232.2|4226.2|0
1729557060000|2024-10-22 00:31:00|4232.6|4226.6|4232.9|4226.9|4232.9|4226.9|4232.6|4226.6|0
1729557090000|2024-10-22 00:31:30|4232.7|4226.7|4232.4|4226.4|4232.7|4226.7|4232.4|4226.4|0
1729557120000|2024-10-22 00:32:00|4232.7|4226.7|4233.4|4227.4|4233.4|4227.4|4232.7|4226.7|8
1729557130000|2024-10-22 00:32:10|4232.9|4226.9|4230.9|4224.9|4232.9|4226.9|4230.9|4224.9|3
1729557140000|2024-10-22 00:32:20|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1729557150000|2024-10-22 00:32:30|4230.6|4224.6|4230.6|4224.6|4230.9|4224.9|4230.4|4224.4|0
1729557160000|2024-10-22 00:32:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1729557170000|2024-10-22 00:32:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1729557180000|2024-10-22 00:33:00|4230.6|4224.6|4231.4|4225.4|4231.4|4225.4|4230.6|4224.6|0
1729557190000|2024-10-22 00:33:10|4231.2|4225.2|4231.5|4225.5|4231.5|4225.5|4231.2|4225.2|1
1729557200000|2024-10-22 00:33:20|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1729557210000|2024-10-22 00:33:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1729557220000|2024-10-22 00:33:40|4231.7|4225.7|4231.4|4225.4|4231.7|4225.7|4231.4|4225.4|0
1729557230000|2024-10-22 00:33:50|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.4|4225.4|0
1729557240000|2024-10-22 00:34:00|4231.4|4225.4|4231.4|4225.4|4231.7|4225.7|4231.4|4225.4|0
1729557260000|2024-10-22 00:34:20|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1729557270000|2024-10-22 00:34:30|4232.1|4226.1|4233.2|4227.2|4233.4|4227.4|4232.1|4226.1|15
1729557280000|2024-10-22 00:34:40|4233|4227|4232.4|4226.4|4233|4227|4232.4|4226.4|0
1729557290000|2024-10-22 00:34:50|4232.6|4226.6|4234.4|4228.4|4234.7|4228.7|4232.6|4226.6|10
1729557300000|2024-10-22 00:35:00|4234.7|4228.7|4232.9|4226.9|4234.7|4228.7|4232.9|4226.9|2
1729557310000|2024-10-22 00:35:10|4233.2|4227.2|4233.4|4227.4|4233.9|4227.9|4232.9|4226.9|0
1729557330000|2024-10-22 00:35:30|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|8
1729557340000|2024-10-22 00:35:40|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|2
1729557350000|2024-10-22 00:35:50|4231.2|4225.2|4231.4|4225.4|4231.4|4225.4|4231.2|4225.2|0
1729557360000|2024-10-22 00:36:00|4231.2|4225.2|4231.4|4225.4|4231.4|4225.4|4231.2|4225.2|3
1729557420000|2024-10-22 00:37:00|4231.7|4225.7|4231.4|4225.4|4231.7|4225.7|4231.4|4225.4|3
1729557430000|2024-10-22 00:37:10|4231.7|4225.7|4233.7|4227.7|4233.7|4227.7|4231.4|4225.4|12
1729557440000|2024-10-22 00:37:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|3
1729557480000|2024-10-22 00:38:00|4233|4227|4232.4|4226.4|4233|4227|4232.4|4226.4|1
1729557490000|2024-10-22 00:38:10|||||||||1
1729557500000|2024-10-22 00:38:20|4231.7|4225.7|4231.4|4225.4|4231.7|4225.7|4231.4|4225.4|0
1729557520000|2024-10-22 00:38:40|4232.2|4226.2|4231.9|4225.9|4232.2|4226.2|4231.9|4225.9|0
1729557530000|2024-10-22 00:38:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1729557540000|2024-10-22 00:39:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1729557560000|2024-10-22 00:39:20|4231.7|4225.7|4231.2|4225.2|4231.7|4225.7|4231.2|4225.2|1
1729557570000|2024-10-22 00:39:30|4231|4225|4231|4225|4231|4225|4231|4225|0
1729557580000|2024-10-22 00:39:40|4230.7|4224.7|4226.5|4220.5|4230.7|4224.7|4226.5|4220.5|2
1729557590000|2024-10-22 00:39:50|4226.2|4220.2|4225.7|4219.7|4226.2|4220.2|4225.7|4219.7|0
1729557600000|2024-10-22 00:40:00|4225.9|4219.9|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|1
1729557620000|2024-10-22 00:40:20|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1729557640000|2024-10-22 00:40:40|4225.5|4219.5|4224.9|4218.9|4225.5|4219.5|4224.9|4218.9|1
1729557660000|2024-10-22 00:41:00|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|0
1729557670000|2024-10-22 00:41:10|4224.2|4218.2|4223.4|4217.4|4224.2|4218.2|4223.4|4217.4|3
1729557680000|2024-10-22 00:41:20|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|2
1729557690000|2024-10-22 00:41:30|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.2|4217.2|2
1729557730000|2024-10-22 00:42:10|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1729557750000|2024-10-22 00:42:30|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1729557780000|2024-10-22 00:43:00|4223.7|4217.7|4224.4|4218.4|4224.5|4218.5|4223.7|4217.7|1
1729557790000|2024-10-22 00:43:10|4224.6|4218.6|4224.9|4218.9|4224.9|4218.9|4224.6|4218.6|0
1729557810000|2024-10-22 00:43:30|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|0
1729557820000|2024-10-22 00:43:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1729557830000|2024-10-22 00:43:50|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|1
1729557840000|2024-10-22 00:44:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|5
1729557860000|2024-10-22 00:44:20|4223.7|4217.7|4223.4|4217.4|4223.7|4217.7|4223.4|4217.4|2
1729557870000|2024-10-22 00:44:30|||||||||2
1729557890000|2024-10-22 00:44:50|4223.2|4217.2|4223.4|4217.4|4223.4|4217.4|4223.2|4217.2|2
1729557910000|2024-10-22 00:45:10|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|1
1729557920000|2024-10-22 00:45:20|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|2
1729557940000|2024-10-22 00:45:40|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1729557950000|2024-10-22 00:45:50|4223.9|4217.9|4223.7|4217.7|4223.9|4217.9|4223.7|4217.7|0
1729557960000|2024-10-22 00:46:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1729557980000|2024-10-22 00:46:20|4223.7|4217.7|4223.4|4217.4|4223.7|4217.7|4223.4|4217.4|0
1729558020000|2024-10-22 00:47:00|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|2
1729558030000|2024-10-22 00:47:10|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|0
1729558040000|2024-10-22 00:47:20|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1729558060000|2024-10-22 00:47:40|4223.6|4217.6|4224.4|4218.4|4224.4|4218.4|4223.6|4217.6|0
1729558070000|2024-10-22 00:47:50|4224|4218|4223.4|4217.4|4224|4218|4223.4|4217.4|2
1729558090000|2024-10-22 00:48:10|||||||||3
1729558130000|2024-10-22 00:48:50|4223.2|4217.2|4223.4|4217.4|4223.5|4217.5|4223.2|4217.2|2
1729558150000|2024-10-22 00:49:10|4224.8|4218.8|4224.3|4218.3|4225.1|4219.1|4224.3|4218.3|8
1729558180000|2024-10-22 00:49:40|||||||||6
1729558190000|2024-10-22 00:49:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|5
1729558240000|2024-10-22 00:50:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|1
1729558260000|2024-10-22 00:51:00|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|2
1729558270000|2024-10-22 00:51:10|4224.1|4218.1|4224.3|4218.3|4224.3|4218.3|4224.1|4218.1|1
1729558320000|2024-10-22 00:52:00|4224.1|4218.1|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|4
1729558330000|2024-10-22 00:52:10|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|2
1729558390000|2024-10-22 00:53:10|4223.8|4217.8|4223.3|4217.3|4223.8|4217.8|4223.3|4217.3|1
1729558410000|2024-10-22 00:53:30|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|0
1729558430000|2024-10-22 00:53:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|3
1729558440000|2024-10-22 00:54:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1729558460000|2024-10-22 00:54:20|||||||||1
1729558470000|2024-10-22 00:54:30|4223.7|4217.7|4223.4|4217.4|4223.7|4217.7|4223.4|4217.4|1
1729558480000|2024-10-22 00:54:40|4223.2|4217.2|4222.8|4216.8|4223.2|4217.2|4222.3|4216.3|8
1729558500000|2024-10-22 00:55:00|4223.1|4217.1|4223.3|4217.3|4223.6|4217.6|4223.1|4217.1|5
1729558540000|2024-10-22 00:55:40|4223.6|4217.6|4223.6|4217.6|4223.9|4217.9|4223.6|4217.6|0
1729558560000|2024-10-22 00:56:00|4223.9|4217.9|4224.1|4218.1|4224.1|4218.1|4223.9|4217.9|0
1729558610000|2024-10-22 00:56:50|4223.8|4217.8|4223.6|4217.6|4223.8|4217.8|4223.6|4217.6|1
1729558640000|2024-10-22 00:57:20|4223.9|4217.9|4223.6|4217.6|4223.9|4217.9|4223.6|4217.6|0
1729558660000|2024-10-22 00:57:40|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4222.8|4216.8|1
1729558670000|2024-10-22 00:57:50|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1729558720000|2024-10-22 00:58:40|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1729558730000|2024-10-22 00:58:50|4222.4|4216.4|4223.1|4217.1|4223.1|4217.1|4222.4|4216.4|3
1729558740000|2024-10-22 00:59:00|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|1
1729558770000|2024-10-22 00:59:30|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|1
1729558780000|2024-10-22 00:59:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|2
1729558790000|2024-10-22 00:59:50|4223.4|4217.4|4227.3|4221.3|4227.6|4221.6|4223.4|4217.4|17
1729558800000|2024-10-22 01:00:00|4228.1|4222.1|4222.6|4216.6|4228.1|4222.1|4221.9|4215.9|7
1729558810000|2024-10-22 01:00:10|4222.8|4216.8|4223.1|4217.1|4223.1|4217.1|4222.8|4216.8|2
1729558820000|2024-10-22 01:00:20|4222.8|4216.8|4223.6|4217.6|4223.6|4217.6|4222.8|4216.8|1
1729558830000|2024-10-22 01:00:30|4225.3|4219.3|4225.6|4219.6|4225.6|4219.6|4225.3|4219.3|7
1729558840000|2024-10-22 01:00:40|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|1
1729558850000|2024-10-22 01:00:50|4225.3|4219.3|4225.8|4219.8|4226.1|4220.1|4224.8|4218.8|1
1729558860000|2024-10-22 01:01:00|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|4
1729558870000|2024-10-22 01:01:10|4224.8|4218.8|4225.6|4219.6|4226.1|4220.1|4224.8|4218.8|3
1729558880000|2024-10-22 01:01:20|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|0
1729558890000|2024-10-22 01:01:30|4223.1|4217.1|4223.8|4217.8|4223.8|4217.8|4222.8|4216.8|7
1729558900000|2024-10-22 01:01:40|4224.4|4218.4|4223.8|4217.8|4224.4|4218.4|4223.8|4217.8|3
1729558920000|2024-10-22 01:02:00|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|18
1729558930000|2024-10-22 01:02:10|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|2
1729558940000|2024-10-22 01:02:20|||||||||1
1729558950000|2024-10-22 01:02:30|||||||||1
1729558960000|2024-10-22 01:02:40|4224.1|4218.1|4223.8|4217.8|4224.1|4218.1|4223.8|4217.8|0
1729558980000|2024-10-22 01:03:00|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|2
1729558990000|2024-10-22 01:03:10|||||||||2
1729559000000|2024-10-22 01:03:20|4224.8|4218.8|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|2
1729559020000|2024-10-22 01:03:40|4223.8|4217.8|4224.8|4218.8|4224.8|4218.8|4223.8|4217.8|2
1729559030000|2024-10-22 01:03:50|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|0
1729559040000|2024-10-22 01:04:00|4224.8|4218.8|4225.8|4219.8|4225.8|4219.8|4224.8|4218.8|2
1729559050000|2024-10-22 01:04:10|4224.8|4218.8|4225.3|4219.3|4225.8|4219.8|4224.8|4218.8|1
1729559060000|2024-10-22 01:04:20|4225.8|4219.8|4225.8|4219.8|4226|4220|4225.8|4219.8|0
1729559070000|2024-10-22 01:04:30|4226.3|4220.3|4225.8|4219.8|4226.3|4220.3|4225.3|4219.3|1
1729559080000|2024-10-22 01:04:40|4225.6|4219.6|4225.8|4219.8|4225.8|4219.8|4225.6|4219.6|0
1729559090000|2024-10-22 01:04:50|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1729559100000|2024-10-22 01:05:00|4225.3|4219.3|4225.6|4219.6|4226.3|4220.3|4225.3|4219.3|1
1729559110000|2024-10-22 01:05:10|4225.3|4219.3|4226.3|4220.3|4226.3|4220.3|4225.3|4219.3|1
1729559120000|2024-10-22 01:05:20|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4225.8|4219.8|2
1729559130000|2024-10-22 01:05:30|4227|4221|4227.3|4221.3|4227.3|4221.3|4227|4221|0
1729559150000|2024-10-22 01:05:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1729559160000|2024-10-22 01:06:00|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|2
1729559170000|2024-10-22 01:06:10|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|0
1729559180000|2024-10-22 01:06:20|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|0
1729559190000|2024-10-22 01:06:30|4227.5|4221.5|4227.8|4221.8|4227.8|4221.8|4227.3|4221.3|0
1729559200000|2024-10-22 01:06:40|4227.6|4221.6|4227.3|4221.3|4227.6|4221.6|4227.3|4221.3|0
1729559210000|2024-10-22 01:06:50|4227.6|4221.6|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|0
1729559220000|2024-10-22 01:07:00|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.3|4221.3|0
1729559230000|2024-10-22 01:07:10|4228.1|4222.1|4229.8|4223.8|4230.1|4224.1|4228.1|4222.1|4
1729559250000|2024-10-22 01:07:30|||||||||5
1729559280000|2024-10-22 01:08:00|||||||||5
1729559290000|2024-10-22 01:08:10|4231.6|4225.6|4231.3|4225.3|4232.1|4226.1|4231.3|4225.3|3
1729559300000|2024-10-22 01:08:20|4231.8|4225.8|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|0
1729559310000|2024-10-22 01:08:30|4232.5|4226.5|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|1
1729559320000|2024-10-22 01:08:40|4232.5|4226.5|4232.8|4226.8|4233.3|4227.3|4232.3|4226.3|0
1729559330000|2024-10-22 01:08:50|4233.3|4227.3|4232.3|4226.3|4233.3|4227.3|4232|4226|0
1729559340000|2024-10-22 01:09:00|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1729559350000|2024-10-22 01:09:10|4232.6|4226.6|4231.8|4225.8|4232.6|4226.6|4231.3|4225.3|0
1729559360000|2024-10-22 01:09:20|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|1
1729559370000|2024-10-22 01:09:30|4231.8|4225.8|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|0
1729559380000|2024-10-22 01:09:40|4232.1|4226.1|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|0
1729559390000|2024-10-22 01:09:50|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1729559400000|2024-10-22 01:10:00|4233.1|4227.1|4233.6|4227.6|4233.8|4227.8|4233.1|4227.1|6
1729559410000|2024-10-22 01:10:10|4232.3|4226.3|4232.3|4226.3|4232.8|4226.8|4231.8|4225.8|1
1729559430000|2024-10-22 01:10:30|4232.1|4226.1|4231.3|4225.3|4232.3|4226.3|4231.3|4225.3|0
1729559440000|2024-10-22 01:10:40|4231.8|4225.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|1
1729559450000|2024-10-22 01:10:50|4232|4226|4232.8|4226.8|4233.1|4227.1|4231.8|4225.8|6
1729559460000|2024-10-22 01:11:00|4233.1|4227.1|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|3
1729559490000|2024-10-22 01:11:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|10
1729559500000|2024-10-22 01:11:40|4233.1|4227.1|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|0
1729559510000|2024-10-22 01:11:50|4233.3|4227.3|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|0
1729559520000|2024-10-22 01:12:00|4233.3|4227.3|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|2
1729559540000|2024-10-22 01:12:20|4233.7|4227.7|4233.4|4227.4|4233.7|4227.7|4233.2|4227.2|29
1729559550000|2024-10-22 01:12:30|4233.7|4227.7|4233.4|4227.4|4233.7|4227.7|4232.7|4226.7|1
1729559560000|2024-10-22 01:12:40|4233.7|4227.7|4234|4228|4234.2|4228.2|4233|4227|2
1729559570000|2024-10-22 01:12:50|4234.2|4228.2|4234|4228|4234.2|4228.2|4234|4228|1
1729559580000|2024-10-22 01:13:00|4234.2|4228.2|4234|4228|4234.2|4228.2|4234|4228|0
1729559600000|2024-10-22 01:13:20|4235|4229|4235|4229|4235|4229|4235|4229|6
1729559610000|2024-10-22 01:13:30|4235.2|4229.2|4235|4229|4235.2|4229.2|4235|4229|0
1729559620000|2024-10-22 01:13:40|4235.2|4229.2|4238|4232|4238|4232|4235.2|4229.2|2
1729559640000|2024-10-22 01:14:00|4238.2|4232.2|4238.2|4232.2|4238.5|4232.5|4238.2|4232.2|0
1729559660000|2024-10-22 01:14:20|4238.5|4232.5|4239|4233|4239.2|4233.2|4238.2|4232.2|2
1729559670000|2024-10-22 01:14:30|4238.8|4232.8|4238|4232|4238.8|4232.8|4238|4232|2
1729559680000|2024-10-22 01:14:40|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1729559690000|2024-10-22 01:14:50|4237|4231|4238.2|4232.2|4238.5|4232.5|4237|4231|16
1729559700000|2024-10-22 01:15:00|4238.7|4232.7|4238|4232|4238.7|4232.7|4237.7|4231.7|11
1729559710000|2024-10-22 01:15:10|4238.3|4232.3|4238.4|4232.4|4239|4233|4238|4232|4
1729559720000|2024-10-22 01:15:20|4238.7|4232.7|4239|4233|4239|4233|4238|4232|0
1729559740000|2024-10-22 01:15:40|4239.3|4233.3|4239.5|4233.5|4239.8|4233.8|4239|4233|2
1729559750000|2024-10-22 01:15:50|4239.8|4233.8|4239.5|4233.5|4239.8|4233.8|4239.5|4233.5|2
1729559760000|2024-10-22 01:16:00|4239.8|4233.8|4238.7|4232.7|4239.8|4233.8|4238.7|4232.7|1
1729559770000|2024-10-22 01:16:10|4238.5|4232.5|4237.7|4231.7|4238.5|4232.5|4237.7|4231.7|1
1729559780000|2024-10-22 01:16:20|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1729559790000|2024-10-22 01:16:30|4238.5|4232.5|4238.7|4232.7|4239|4233|4238.5|4232.5|0
1729559800000|2024-10-22 01:16:40|4239|4233|4239|4233|4239.2|4233.2|4238.7|4232.7|0
1729559810000|2024-10-22 01:16:50|4239.5|4233.5|4239|4233|4239.5|4233.5|4239|4233|0
1729559820000|2024-10-22 01:17:00|4239.2|4233.2|4239.5|4233.5|4239.5|4233.5|4239|4233|0
1729559830000|2024-10-22 01:17:10|4239.2|4233.2|4240.7|4234.7|4241|4235|4239.2|4233.2|2
1729559840000|2024-10-22 01:17:20|4241|4235|4242|4236|4242|4236|4241|4235|5
1729559850000|2024-10-22 01:17:30|4241.7|4235.7|4242|4236|4242|4236|4241.7|4235.7|0
1729559860000|2024-10-22 01:17:40|4241.7|4235.7|4241.4|4235.4|4241.7|4235.7|4240.7|4234.7|2
1729559870000|2024-10-22 01:17:50|4241.7|4235.7|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|0
1729559880000|2024-10-22 01:18:00|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1729559900000|2024-10-22 01:18:20|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1729559910000|2024-10-22 01:18:30|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242|4236|1
1729559920000|2024-10-22 01:18:40|4242|4236|4241.8|4235.8|4242|4236|4241.8|4235.8|1
1729559930000|2024-10-22 01:18:50|4241.6|4235.6|4241|4235|4241.6|4235.6|4241|4235|0
1729559940000|2024-10-22 01:19:00|4240.7|4234.7|4239.7|4233.7|4240.7|4234.7|4239.7|4233.7|0
1729559960000|2024-10-22 01:19:20|4240|4234|4240.3|4234.3|4240.3|4234.3|4240|4234|0
1729559970000|2024-10-22 01:19:30|4240|4234|4238.7|4232.7|4240|4234|4238.7|4232.7|1
1729559980000|2024-10-22 01:19:40|4239|4233|4239|4233|4239|4233|4239|4233|1
1729559990000|2024-10-22 01:19:50|4239.3|4233.3|4239.7|4233.7|4240.7|4234.7|4239.3|4233.3|6
1729560000000|2024-10-22 01:20:00|4240|4234|4240.7|4234.7|4240.7|4234.7|4239.7|4233.7|0
1729560010000|2024-10-22 01:20:10|4241.2|4235.2|4241.5|4235.5|4241.5|4235.5|4241.2|4235.2|8
1729560020000|2024-10-22 01:20:20|4241.2|4235.2|4241.5|4235.5|4241.5|4235.5|4241.2|4235.2|0
1729560030000|2024-10-22 01:20:30|4241.2|4235.2|4241.2|4235.2|4241.5|4235.5|4241.2|4235.2|0
1729560040000|2024-10-22 01:20:40|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|0
1729560050000|2024-10-22 01:20:50|4241.2|4235.2|4241|4235|4241.5|4235.5|4241|4235|0
1729560060000|2024-10-22 01:21:00|4240.7|4234.7|4240|4234|4240.7|4234.7|4239.7|4233.7|0
1729560070000|2024-10-22 01:21:10|4240.2|4234.2|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|0
1729560080000|2024-10-22 01:21:20|4240.2|4234.2|4240.2|4234.2|4240.7|4234.7|4240|4234|1
1729560090000|2024-10-22 01:21:30|4240|4234|4240|4234|4240.2|4234.2|4240|4234|0
1729560110000|2024-10-22 01:21:50|4240.3|4234.3|4240.7|4234.7|4240.7|4234.7|4240|4234|0
1729560120000|2024-10-22 01:22:00|4241|4235|4240|4234|4241|4235|4240|4234|0
1729560130000|2024-10-22 01:22:10|4240.7|4234.7|4240.7|4234.7|4241|4235|4240.7|4234.7|0
1729560160000|2024-10-22 01:22:40|4240.2|4234.2|4240.4|4234.4|4240.7|4234.7|4240.2|4234.2|1
1729560170000|2024-10-22 01:22:50|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240|4234|0
1729560180000|2024-10-22 01:23:00|4240|4234|4238|4232|4240.5|4234.5|4238|4232|2
1729560190000|2024-10-22 01:23:10|4238.2|4232.2|4238|4232|4238.7|4232.7|4238|4232|0
1729560200000|2024-10-22 01:23:20|4238.2|4232.2|4238.5|4232.5|4238.5|4232.5|4238|4232|0
1729560210000|2024-10-22 01:23:30|4238.2|4232.2|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|3
1729560220000|2024-10-22 01:23:40|4237|4231|4237|4231|4237.2|4231.2|4237|4231|0
1729560230000|2024-10-22 01:23:50|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|0
1729560240000|2024-10-22 01:24:00|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|0
1729560250000|2024-10-22 01:24:10|4238.7|4232.7|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|1
1729560260000|2024-10-22 01:24:20|4239.2|4233.2|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|0
1729560270000|2024-10-22 01:24:30|4239.5|4233.5|4239.2|4233.2|4239.5|4233.5|4239.2|4233.2|0
1729560280000|2024-10-22 01:24:40|4239.4|4233.4|4239.2|4233.2|4239.7|4233.7|4239.2|4233.2|0
1729560290000|2024-10-22 01:24:50|4239.5|4233.5|4239.2|4233.2|4239.7|4233.7|4239.2|4233.2|1
1729560300000|2024-10-22 01:25:00|4239.7|4233.7|4239.5|4233.5|4240.2|4234.2|4239.5|4233.5|7
1729560310000|2024-10-22 01:25:10|4239.2|4233.2|4239|4233|4239.2|4233.2|4239|4233|0
1729560330000|2024-10-22 01:25:30|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1729560340000|2024-10-22 01:25:40|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|0
1729560360000|2024-10-22 01:26:00|4239.2|4233.2|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|1
1729560370000|2024-10-22 01:26:10|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1729560380000|2024-10-22 01:26:20|4239.7|4233.7|4240|4234|4240.2|4234.2|4239.7|4233.7|0
1729560390000|2024-10-22 01:26:30|4240.2|4234.2|4240.5|4234.5|4240.5|4234.5|4240|4234|0
1729560400000|2024-10-22 01:26:40|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1729560420000|2024-10-22 01:27:00|4240|4234|4240.2|4234.2|4240.2|4234.2|4240|4234|0
1729560440000|2024-10-22 01:27:20|4240|4234|4240.2|4234.2|4240.2|4234.2|4240|4234|0
1729560450000|2024-10-22 01:27:30|4240|4234|4240|4234|4240|4234|4240|4234|0
1729560460000|2024-10-22 01:27:40|4239.2|4233.2|4239|4233|4239.2|4233.2|4239|4233|1
1729560470000|2024-10-22 01:27:50|4239.4|4233.4|4239.7|4233.7|4239.7|4233.7|4239.4|4233.4|0
1729560480000|2024-10-22 01:28:00|4240|4234|4240|4234|4240|4234|4240|4234|1
1729560490000|2024-10-22 01:28:10|4240.2|4234.2|4240|4234|4240.2|4234.2|4240|4234|1
1729560500000|2024-10-22 01:28:20|4239.8|4233.8|4240.2|4234.2|4240.5|4234.5|4239.8|4233.8|1
1729560510000|2024-10-22 01:28:30|4240|4234|4240|4234|4240|4234|4240|4234|0
1729560520000|2024-10-22 01:28:40|4240.2|4234.2|4240.7|4234.7|4241|4235|4240.2|4234.2|0
1729560530000|2024-10-22 01:28:50|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1729560540000|2024-10-22 01:29:00|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|0
1729560550000|2024-10-22 01:29:10|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|0
1729560560000|2024-10-22 01:29:20|4240.5|4234.5|4240|4234|4240.5|4234.5|4240|4234|1
1729560570000|2024-10-22 01:29:30|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|1
1729560580000|2024-10-22 01:29:40|4240|4234|4240|4234|4240|4234|4240|4234|1
1729560590000|2024-10-22 01:29:50|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1729560600000|2024-10-22 01:30:00|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|1
1729560610000|2024-10-22 01:30:10|4241|4235|4241|4235|4241.2|4235.2|4241|4235|0
1729560620000|2024-10-22 01:30:20|4241.5|4235.5|4241.2|4235.2|4241.5|4235.5|4241.2|4235.2|0
1729560630000|2024-10-22 01:30:30|4241.5|4235.5|4241.2|4235.2|4241.5|4235.5|4241.2|4235.2|1
1729560650000|2024-10-22 01:30:50|4241.7|4235.7|4242.2|4236.2|4242.5|4236.5|4241.7|4235.7|6
1729560660000|2024-10-22 01:31:00|4242.5|4236.5|4245.5|4239.5|4245.5|4239.5|4242.5|4236.5|15
1729560670000|2024-10-22 01:31:10|||||||||11
1729560680000|2024-10-22 01:31:20|4244.2|4238.2|4242.7|4236.7|4244.2|4238.2|4242.7|4236.7|2
1729560690000|2024-10-22 01:31:30|4242.9|4236.9|4242|4236|4243.2|4237.2|4242|4236|1
1729560700000|2024-10-22 01:31:40|4241.7|4235.7|4240.2|4234.2|4241.7|4235.7|4240.2|4234.2|0
1729560710000|2024-10-22 01:31:50|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|0
1729560720000|2024-10-22 01:32:00|4239.5|4233.5|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|1
1729560730000|2024-10-22 01:32:10|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|1
1729560740000|2024-10-22 01:32:20|4241.2|4235.2|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|0
1729560750000|2024-10-22 01:32:30|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1729560760000|2024-10-22 01:32:40|4241.2|4235.2|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1729560770000|2024-10-22 01:32:50|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1729560780000|2024-10-22 01:33:00|4241.2|4235.2|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1729560790000|2024-10-22 01:33:10|4242|4236|4242.2|4236.2|4242.5|4236.5|4241.7|4235.7|0
1729560800000|2024-10-22 01:33:20|4242.5|4236.5|4242.2|4236.2|4242.5|4236.5|4242.2|4236.2|0
1729560810000|2024-10-22 01:33:30|4242.5|4236.5|4242.2|4236.2|4242.5|4236.5|4242.2|4236.2|0
1729560820000|2024-10-22 01:33:40|4242.5|4236.5|4242.2|4236.2|4242.5|4236.5|4242.2|4236.2|0
1729560830000|2024-10-22 01:33:50|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|3
1729560840000|2024-10-22 01:34:00|4242|4236|4242.7|4236.7|4242.7|4236.7|4242|4236|1
1729560850000|2024-10-22 01:34:10|4242.9|4236.9|4243.5|4237.5|4243.5|4237.5|4242.9|4236.9|0
1729560860000|2024-10-22 01:34:20|4244.2|4238.2|4245.2|4239.2|4245.2|4239.2|4244.2|4238.2|7
1729560870000|2024-10-22 01:34:30|4244.7|4238.7|4245.5|4239.5|4245.5|4239.5|4244.7|4238.7|1
1729560880000|2024-10-22 01:34:40|4245.2|4239.2|4245.5|4239.5|4245.5|4239.5|4245.2|4239.2|0
1729560890000|2024-10-22 01:34:50|4245.8|4239.8|4249.2|4243.2|4249.5|4243.5|4245.8|4239.8|16
1729560900000|2024-10-22 01:35:00|4249.5|4243.5|4249.2|4243.2|4249.8|4243.8|4249.2|4243.2|6
1729560910000|2024-10-22 01:35:10|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.2|4243.2|0
1729560920000|2024-10-22 01:35:20|4249.2|4243.2|4248.7|4242.7|4249.2|4243.2|4248.2|4242.2|8
1729560930000|2024-10-22 01:35:30|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|0
1729560940000|2024-10-22 01:35:40|4249.5|4243.5|4249.2|4243.2|4249.5|4243.5|4249.2|4243.2|1
1729560960000|2024-10-22 01:36:00|4249|4243|4248.7|4242.7|4249|4243|4248.2|4242.2|1
1729560970000|2024-10-22 01:36:10|4249.2|4243.2|4248.2|4242.2|4249.2|4243.2|4248.2|4242.2|1
1729560980000|2024-10-22 01:36:20|4248.7|4242.7|4247.7|4241.7|4248.7|4242.7|4247.7|4241.7|0
1729561000000|2024-10-22 01:36:40|4247.2|4241.2|4247.5|4241.5|4247.7|4241.7|4247.2|4241.2|1
1729561010000|2024-10-22 01:36:50|4247.7|4241.7|4248.7|4242.7|4248.7|4242.7|4247.7|4241.7|0
1729561020000|2024-10-22 01:37:00|4248.5|4242.5|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|0
1729561030000|2024-10-22 01:37:10|4248|4242|4247.7|4241.7|4248|4242|4247.7|4241.7|0
1729561040000|2024-10-22 01:37:20|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4247.7|4241.7|0
1729561060000|2024-10-22 01:37:40|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|1
1729561070000|2024-10-22 01:37:50|4249|4243|4249.2|4243.2|4249.2|4243.2|4248.9|4242.9|0
1729561080000|2024-10-22 01:38:00|4248.7|4242.7|4248|4242|4248.7|4242.7|4247.9|4241.9|3
1729561090000|2024-10-22 01:38:10|4248.2|4242.2|4248.2|4242.2|4248.5|4242.5|4248.2|4242.2|0
1729561100000|2024-10-22 01:38:20|4248|4242|4247.7|4241.7|4248|4242|4247.7|4241.7|0
1729561110000|2024-10-22 01:38:30|4248|4242|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|0
1729561120000|2024-10-22 01:38:40|4248.2|4242.2|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|1
1729561130000|2024-10-22 01:38:50|4248.5|4242.5|4248|4242|4248.7|4242.7|4248|4242|0
1729561140000|2024-10-22 01:39:00|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|0
1729561150000|2024-10-22 01:39:10|4247.9|4241.9|4246.7|4240.7|4248|4242|4246.4|4240.4|2
1729561160000|2024-10-22 01:39:20|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|0
1729561170000|2024-10-22 01:39:30|4246|4240|4245.7|4239.7|4246.2|4240.2|4245.7|4239.7|0
1729561180000|2024-10-22 01:39:40|4245.9|4239.9|4244.7|4238.7|4245.9|4239.9|4244.7|4238.7|0
1729561190000|2024-10-22 01:39:50|4245.7|4239.7|4244.7|4238.7|4245.7|4239.7|4244.7|4238.7|4
1729561200000|2024-10-22 01:40:00|4244.2|4238.2|4241.7|4235.7|4244.2|4238.2|4240.4|4234.4|2
1729561220000|2024-10-22 01:40:20|4241.9|4235.9|4242.7|4236.7|4242.7|4236.7|4241.7|4235.7|1
1729561230000|2024-10-22 01:40:30|4242.5|4236.5|4243.5|4237.5|4243.5|4237.5|4242.2|4236.2|0
1729561240000|2024-10-22 01:40:40|4243.2|4237.2|4242.2|4236.2|4243.2|4237.2|4242.2|4236.2|1
1729561250000|2024-10-22 01:40:50|4242.5|4236.5|4241.2|4235.2|4242.5|4236.5|4241.2|4235.2|3
1729561260000|2024-10-22 01:41:00|4241.5|4235.5|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|0
1729561270000|2024-10-22 01:41:10|4240.7|4234.7|4239.7|4233.7|4240.7|4234.7|4239.7|4233.7|1
1729561280000|2024-10-22 01:41:20|4238.7|4232.7|4238.7|4232.7|4239|4233|4238.7|4232.7|0
1729561290000|2024-10-22 01:41:30|4239.3|4233.3|4238.7|4232.7|4239.3|4233.3|4238.5|4232.5|3
1729561310000|2024-10-22 01:41:50|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1729561320000|2024-10-22 01:42:00|4238.2|4232.2|4236.3|4230.3|4238.2|4232.2|4235.5|4229.5|7
1729561330000|2024-10-22 01:42:10|4236|4230|4237.7|4231.7|4238|4232|4236|4230|3
1729561340000|2024-10-22 01:42:20|4237.5|4231.5|4237.3|4231.3|4237.5|4231.5|4236.7|4230.7|2
1729561350000|2024-10-22 01:42:30|4237|4231|4237|4231|4237|4231|4236.7|4230.7|0
1729561360000|2024-10-22 01:42:40|4236.7|4230.7|4238|4232|4238.2|4232.2|4236.7|4230.7|1
1729561370000|2024-10-22 01:42:50|4237.7|4231.7|4237.7|4231.7|4238|4232|4237.7|4231.7|0
1729561380000|2024-10-22 01:43:00|4237.5|4231.5|4237|4231|4237.5|4231.5|4236.5|4230.5|1
1729561390000|2024-10-22 01:43:10|4237.3|4231.3|4236.7|4230.7|4237.7|4231.7|4236.7|4230.7|0
1729561400000|2024-10-22 01:43:20|4237|4231|4235.6|4229.6|4237|4231|4235.6|4229.6|2
1729561410000|2024-10-22 01:43:30|4235.3|4229.3|4235.3|4229.3|4235.7|4229.7|4235|4229|1
1729561420000|2024-10-22 01:43:40|4235.5|4229.5|4235.3|4229.3|4235.7|4229.7|4235.3|4229.3|0
1729561430000|2024-10-22 01:43:50|4234.3|4228.3|4234.5|4228.5|4234.5|4228.5|4234.3|4228.3|0
1729561440000|2024-10-22 01:44:00|4234|4228|4234.7|4228.7|4234.7|4228.7|4233.5|4227.5|4
1729561450000|2024-10-22 01:44:10|4234.3|4228.3|4234|4228|4234.7|4228.7|4234|4228|0
1729561460000|2024-10-22 01:44:20|4234.3|4228.3|4233.5|4227.5|4234.5|4228.5|4233.5|4227.5|0
1729561480000|2024-10-22 01:44:40|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|4233.2|4227.2|0
1729561490000|2024-10-22 01:44:50|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|3
1729561500000|2024-10-22 01:45:00|4234.3|4228.3|4233|4227|4234.3|4228.3|4232.7|4226.7|2
1729561510000|2024-10-22 01:45:10|4233.2|4227.2|4233.3|4227.3|4234|4228|4233.2|4227.2|1
1729561520000|2024-10-22 01:45:20|4233.5|4227.5|4232.7|4226.7|4233.7|4227.7|4232.7|4226.7|0
1729561530000|2024-10-22 01:45:30|4232.5|4226.5|4231.7|4225.7|4232.5|4226.5|4231|4225|3
1729561540000|2024-10-22 01:45:40|4232|4226|4232.5|4226.5|4232.5|4226.5|4232|4226|0
1729561550000|2024-10-22 01:45:50|4232.7|4226.7|4231.5|4225.5|4233|4227|4231.5|4225.5|1
1729561560000|2024-10-22 01:46:00|4231.3|4225.3|4232.3|4226.3|4232.3|4226.3|4231.3|4225.3|1
1729561570000|2024-10-22 01:46:10|4232|4226|4232.3|4226.3|4232.3|4226.3|4232|4226|0
1729561580000|2024-10-22 01:46:20|4232.7|4226.7|4233|4227|4233|4227|4232.7|4226.7|0
1729561590000|2024-10-22 01:46:30|4232.7|4226.7|4233.3|4227.3|4233.3|4227.3|4232.3|4226.3|4
1729561600000|2024-10-22 01:46:40|4233|4227|4232|4226|4233|4227|4232|4226|2
1729561610000|2024-10-22 01:46:50|4232.3|4226.3|4232|4226|4232.3|4226.3|4232|4226|0
1729561620000|2024-10-22 01:47:00|4231.7|4225.7|4233.5|4227.5|4233.7|4227.7|4231.7|4225.7|0
1729561630000|2024-10-22 01:47:10|4233.7|4227.7|4233.7|4227.7|4234|4228|4233.7|4227.7|1
1729561640000|2024-10-22 01:47:20|4234|4228|4234.7|4228.7|4235.5|4229.5|4234|4228|1
1729561650000|2024-10-22 01:47:30|4234.5|4228.5|4235|4229|4235|4229|4234.5|4228.5|2
1729561660000|2024-10-22 01:47:40|4235.4|4229.4|4235.7|4229.7|4236|4230|4235.4|4229.4|1
1729561670000|2024-10-22 01:47:50|4236|4230|4236|4230|4236|4230|4235.7|4229.7|1
1729561680000|2024-10-22 01:48:00|4236.7|4230.7|4237.7|4231.7|4237.7|4231.7|4236.7|4230.7|0
1729561690000|2024-10-22 01:48:10|4237.5|4231.5|4236.8|4230.8|4237.5|4231.5|4236.8|4230.8|0
1729561710000|2024-10-22 01:48:30|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236|4230|1
1729561720000|2024-10-22 01:48:40|4235|4229|4235.3|4229.3|4235.3|4229.3|4235|4229|0
1729561730000|2024-10-22 01:48:50|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235|4229|1
1729561740000|2024-10-22 01:49:00|4235.5|4229.5|4235.7|4229.7|4236|4230|4235.5|4229.5|0
1729561760000|2024-10-22 01:49:20|4236|4230|4235.7|4229.7|4236.3|4230.3|4235.7|4229.7|0
1729561770000|2024-10-22 01:49:30|4236|4230|4235.3|4229.3|4236.3|4230.3|4235.3|4229.3|1
1729561780000|2024-10-22 01:49:40|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|1
1729561790000|2024-10-22 01:49:50|4235.5|4229.5|4236|4230|4236|4230|4235.5|4229.5|2
1729561800000|2024-10-22 01:50:00|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4235|4229|0
1729561810000|2024-10-22 01:50:10|4236.5|4230.5|4237.5|4231.5|4237.5|4231.5|4236.5|4230.5|1
1729561820000|2024-10-22 01:50:20|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1729561840000|2024-10-22 01:50:40|4238|4232|4237.3|4231.3|4238.5|4232.5|4237.3|4231.3|1
1729561850000|2024-10-22 01:50:50|4237|4231|4237.3|4231.3|4237.3|4231.3|4236.7|4230.7|0
1729561860000|2024-10-22 01:51:00|4237|4231|4237.5|4231.5|4237.5|4231.5|4236.8|4230.8|1
1729561870000|2024-10-22 01:51:10|4237.3|4231.3|4238.3|4232.3|4238.5|4232.5|4237.3|4231.3|3
1729561890000|2024-10-22 01:51:30|4238.5|4232.5|4238.7|4232.7|4239.3|4233.3|4238.3|4232.3|1
1729561900000|2024-10-22 01:51:40|4239|4233|4239|4233|4239.3|4233.3|4238.5|4232.5|0
1729561910000|2024-10-22 01:51:50|4239.3|4233.3|4239.5|4233.5|4239.7|4233.7|4239.3|4233.3|0
1729561920000|2024-10-22 01:52:00|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238|4232|3
1729561930000|2024-10-22 01:52:10|4239|4233|4239|4233|4239.3|4233.3|4238.7|4232.7|1
1729561940000|2024-10-22 01:52:20|4238.2|4232.2|4238.3|4232.3|4238.5|4232.5|4238|4232|0
1729561950000|2024-10-22 01:52:30|4238.5|4232.5|4237.3|4231.3|4238.7|4232.7|4237.3|4231.3|0
1729561960000|2024-10-22 01:52:40|4237|4231|4236.7|4230.7|4237.3|4231.3|4236.7|4230.7|0
1729561970000|2024-10-22 01:52:50|4237.3|4231.3|4237|4231|4237.3|4231.3|4237|4231|0
1729561980000|2024-10-22 01:53:00|4237.3|4231.3|4236.7|4230.7|4237.3|4231.3|4235.7|4229.7|0
1729561990000|2024-10-22 01:53:10|4236.3|4230.3|4237|4231|4237.3|4231.3|4236.3|4230.3|0
1729562000000|2024-10-22 01:53:20|4237.3|4231.3|4238.3|4232.3|4238.3|4232.3|4237.3|4231.3|0
1729562010000|2024-10-22 01:53:30|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1729562020000|2024-10-22 01:53:40|4238.3|4232.3|4237.5|4231.5|4238.7|4232.7|4237.5|4231.5|1
1729562030000|2024-10-22 01:53:50|4237.8|4231.8|4238|4232|4238|4232|4237.8|4231.8|0
1729562040000|2024-10-22 01:54:00|4237.7|4231.7|4238.3|4232.3|4238.5|4232.5|4237.7|4231.7|1
1729562050000|2024-10-22 01:54:10|4238.5|4232.5|4238.7|4232.7|4239.5|4233.5|4238.5|4232.5|0
1729562070000|2024-10-22 01:54:30|4239|4233|4239.5|4233.5|4239.5|4233.5|4239|4233|0
1729562080000|2024-10-22 01:54:40|4239|4233|4238.7|4232.7|4239|4233|4238.7|4232.7|1
1729562090000|2024-10-22 01:54:50|4239.7|4233.7|4239.3|4233.3|4239.7|4233.7|4239|4233|2
1729562100000|2024-10-22 01:55:00|4238.7|4232.7|4238|4232|4239|4233|4237.7|4231.7|0
1729562110000|2024-10-22 01:55:10|4237.7|4231.7|4238.7|4232.7|4238.7|4232.7|4237.7|4231.7|1
1729562120000|2024-10-22 01:55:20|4238.2|4232.2|4237.7|4231.7|4238.7|4232.7|4237.7|4231.7|1
1729562130000|2024-10-22 01:55:30|4237.3|4231.3|4237.3|4231.3|4237.7|4231.7|4237|4231|0
1729562140000|2024-10-22 01:55:40|4236.7|4230.7|4236.7|4230.7|4237.3|4231.3|4236.7|4230.7|0
1729562150000|2024-10-22 01:55:50|4237.3|4231.3|4236.7|4230.7|4237.5|4231.5|4236.7|4230.7|0
1729562160000|2024-10-22 01:56:00|4236.5|4230.5|4236.7|4230.7|4236.7|4230.7|4236.5|4230.5|0
1729562170000|2024-10-22 01:56:10|4236.5|4230.5|4235.7|4229.7|4236.5|4230.5|4235.7|4229.7|0
1729562180000|2024-10-22 01:56:20|4236|4230|4235.7|4229.7|4236.5|4230.5|4235.7|4229.7|0
1729562190000|2024-10-22 01:56:30|4235.3|4229.3|4235.3|4229.3|4235.7|4229.7|4234.7|4228.7|0
1729562200000|2024-10-22 01:56:40|4235.1|4229.1|4234.7|4228.7|4235.3|4229.3|4234.7|4228.7|1
1729562210000|2024-10-22 01:56:50|4234.5|4228.5|4233.7|4227.7|4234.5|4228.5|4233.7|4227.7|1
1729562220000|2024-10-22 01:57:00|4234|4228|4233|4227|4234|4228|4233|4227|0
1729562230000|2024-10-22 01:57:10|4233.4|4227.4|4234|4228|4234|4228|4233.4|4227.4|0
1729562240000|2024-10-22 01:57:20|4233.7|4227.7|4233.7|4227.7|4234|4228|4233.7|4227.7|0
1729562250000|2024-10-22 01:57:30|4234|4228|4233.7|4227.7|4234.4|4228.4|4233|4227|1
1729562260000|2024-10-22 01:57:40|4234|4228|4234|4228|4234|4228|4233.7|4227.7|0
1729562270000|2024-10-22 01:57:50|4233.7|4227.7|4234|4228|4234|4228|4233.7|4227.7|0
1729562280000|2024-10-22 01:58:00|4233.7|4227.7|4234|4228|4234.7|4228.7|4233.7|4227.7|0
1729562290000|2024-10-22 01:58:10|4233.7|4227.7|4233.7|4227.7|4234|4228|4233.7|4227.7|0
1729562300000|2024-10-22 01:58:20|4234.7|4228.7|4234|4228|4234.7|4228.7|4234|4228|0
1729562310000|2024-10-22 01:58:30|4233.7|4227.7|4233.7|4227.7|4234|4228|4233.7|4227.7|0
1729562320000|2024-10-22 01:58:40|4234|4228|4233.2|4227.2|4234|4228|4233.2|4227.2|0
1729562330000|2024-10-22 01:58:50|4232.7|4226.7|4231.7|4225.7|4232.7|4226.7|4231.7|4225.7|1
1729562340000|2024-10-22 01:59:00|4232|4226|4232|4226|4232.3|4226.3|4232|4226|0
1729562350000|2024-10-22 01:59:10|4232.3|4226.3|4232|4226|4232.3|4226.3|4232|4226|0
1729562360000|2024-10-22 01:59:20|4231.7|4225.7|4231|4225|4231.7|4225.7|4230.7|4224.7|1
1729562370000|2024-10-22 01:59:30|4230.7|4224.7|4231|4225|4231|4225|4230.7|4224.7|0
1729562380000|2024-10-22 01:59:40|4230.7|4224.7|4230|4224|4231|4225|4229.7|4223.7|0
1729562390000|2024-10-22 01:59:50|4229.7|4223.7|4230|4224|4230|4224|4229.7|4223.7|0
1729562400000|2024-10-22 02:00:00|4230.4|4224.4|4229.5|4223.5|4230.7|4224.7|4229.5|4223.5|0
1729562410000|2024-10-22 02:00:10|4229.2|4223.2|4229.7|4223.7|4230|4224|4229.2|4223.2|17
1729562420000|2024-10-22 02:00:20|4230.3|4224.3|4230.7|4224.7|4230.7|4224.7|4230|4224|0
1729562430000|2024-10-22 02:00:30|4231|4225|4232|4226|4232.7|4226.7|4231|4225|0
1729562440000|2024-10-22 02:00:40|4232.3|4226.3|4231.7|4225.7|4232.7|4226.7|4231.7|4225.7|0
1729562450000|2024-10-22 02:00:50|4232|4226|4233|4227|4233|4227|4232|4226|2
1729562460000|2024-10-22 02:01:00|4232.7|4226.7|4233.7|4227.7|4234|4228|4232.7|4226.7|0
1729562470000|2024-10-22 02:01:10|4233|4227|4233.7|4227.7|4233.7|4227.7|4232.7|4226.7|1
1729562480000|2024-10-22 02:01:20|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1729562490000|2024-10-22 02:01:30|4234.5|4228.5|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|0
1729562500000|2024-10-22 02:01:40|4235.7|4229.7|4235|4229|4235.7|4229.7|4235|4229|0
1729562510000|2024-10-22 02:01:50|4234.7|4228.7|4234.7|4228.7|4235|4229|4234.7|4228.7|0
1729562520000|2024-10-22 02:02:00|4234.5|4228.5|4234.7|4228.7|4235|4229|4234.5|4228.5|0
1729562530000|2024-10-22 02:02:10|4235|4229|4235|4229|4235|4229|4235|4229|0
1729562540000|2024-10-22 02:02:20|4235.3|4229.3|4235.7|4229.7|4235.7|4229.7|4235|4229|0
1729562560000|2024-10-22 02:02:40|4235.5|4229.5|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|0
1729562570000|2024-10-22 02:02:50|4236|4230|4235.7|4229.7|4236|4230|4235.7|4229.7|0
1729562580000|2024-10-22 02:03:00|4236|4230|4237|4231|4237|4231|4236|4230|0
1729562590000|2024-10-22 02:03:10|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|0
1729562600000|2024-10-22 02:03:20|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4
1729562620000|2024-10-22 02:03:40|4235.1|4229.1|4235.7|4229.7|4236.2|4230.2|4235.1|4229.1|0
1729562630000|2024-10-22 02:03:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1729562640000|2024-10-22 02:04:00|4235|4229|4235.7|4229.7|4235.7|4229.7|4234.7|4228.7|0
1729562650000|2024-10-22 02:04:10|4236.8|4230.8|4237.7|4231.7|4238|4232|4236.8|4230.8|5
1729562660000|2024-10-22 02:04:20|4238|4232|4237.7|4231.7|4238|4232|4237.7|4231.7|0
1729562670000|2024-10-22 02:04:30|4238|4232|4237.2|4231.2|4238|4232|4236.6|4230.6|3
1729562690000|2024-10-22 02:04:50|4237.5|4231.5|4239.7|4233.7|4239.7|4233.7|4237.5|4231.5|3
1729562700000|2024-10-22 02:05:00|4239.5|4233.5|4238.7|4232.7|4239.5|4233.5|4238.7|4232.7|3
1729562710000|2024-10-22 02:05:10|4239|4233|4238.2|4232.2|4239.7|4233.7|4238.2|4232.2|1
1729562730000|2024-10-22 02:05:30|4239|4233|4238.2|4232.2|4239|4233|4238.2|4232.2|1
1729562740000|2024-10-22 02:05:40|4238.5|4232.5|4239.3|4233.3|4239.5|4233.5|4238.5|4232.5|1
1729562750000|2024-10-22 02:05:50|4238.7|4232.7|4238.7|4232.7|4239.3|4233.3|4238.7|4232.7|0
1729562760000|2024-10-22 02:06:00|4238.5|4232.5|4238.5|4232.5|4238.7|4232.7|4238.5|4232.5|0
1729562770000|2024-10-22 02:06:10|4238.7|4232.7|4238.5|4232.5|4238.7|4232.7|4238.5|4232.5|0
1729562780000|2024-10-22 02:06:20|4237.9|4231.9|4238|4232|4238|4232|4237.7|4231.7|2
1729562790000|2024-10-22 02:06:30|4238.3|4232.3|4238.5|4232.5|4238.5|4232.5|4238|4232|0
1729562800000|2024-10-22 02:06:40|4239|4233|4239|4233|4239.3|4233.3|4238.7|4232.7|1
1729562810000|2024-10-22 02:06:50|4238.7|4232.7|4239.5|4233.5|4239.7|4233.7|4238.7|4232.7|0
1729562820000|2024-10-22 02:07:00|4239.7|4233.7|4238.7|4232.7|4239.7|4233.7|4238.5|4232.5|0
1729562850000|2024-10-22 02:07:30|4238.5|4232.5|4238.5|4232.5|4238.7|4232.7|4238.2|4232.2|0
1729562860000|2024-10-22 02:07:40|4238.2|4232.2|4237.2|4231.2|4238.5|4232.5|4237.2|4231.2|1
1729562870000|2024-10-22 02:07:50|4237.5|4231.5|4237.7|4231.7|4237.7|4231.7|4237.5|4231.5|0
1729562880000|2024-10-22 02:08:00|4238|4232|4237.7|4231.7|4238.3|4232.3|4237.7|4231.7|0
1729562890000|2024-10-22 02:08:10|4238|4232|4237.7|4231.7|4238.7|4232.7|4237.7|4231.7|0
1729562900000|2024-10-22 02:08:20|4238|4232|4238.7|4232.7|4238.7|4232.7|4238|4232|0
1729562920000|2024-10-22 02:08:40|4238.5|4232.5|4238|4232|4238.7|4232.7|4238|4232|0
1729562930000|2024-10-22 02:08:50|4238.2|4232.2|4238|4232|4238.5|4232.5|4237.7|4231.7|0
1729562940000|2024-10-22 02:09:00|4237.7|4231.7|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|0
1729562950000|2024-10-22 02:09:10|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.5|4230.5|1
1729562960000|2024-10-22 02:09:20|4237|4231|4235.7|4229.7|4237|4231|4235.7|4229.7|0
1729562970000|2024-10-22 02:09:30|4236|4230|4235.7|4229.7|4236|4230|4235.7|4229.7|0
1729562980000|2024-10-22 02:09:40|4236|4230|4236.7|4230.7|4236.7|4230.7|4236|4230|1
1729562990000|2024-10-22 02:09:50|4237|4231|4236.7|4230.7|4237|4231|4236.7|4230.7|0
1729563000000|2024-10-22 02:10:00|4236.5|4230.5|4236.7|4230.7|4236.7|4230.7|4236.5|4230.5|1
1729563050000|2024-10-22 02:10:50|4236|4230|4235.7|4229.7|4236|4230|4235.7|4229.7|0
1729563060000|2024-10-22 02:11:00|4236.2|4230.2|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1729563100000|2024-10-22 02:11:40|4236.5|4230.5|4235.7|4229.7|4236.5|4230.5|4235.7|4229.7|1
1729563110000|2024-10-22 02:11:50|4234.7|4228.7|4234.7|4228.7|4235.7|4229.7|4234.7|4228.7|0
1729563130000|2024-10-22 02:12:10|4233.7|4227.7|4233.7|4227.7|4234.7|4228.7|4233.7|4227.7|0
1729563140000|2024-10-22 02:12:20|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|0
1729563150000|2024-10-22 02:12:30|||||||||1
1729563160000|2024-10-22 02:12:40|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|0
1729563170000|2024-10-22 02:12:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|0
1729563180000|2024-10-22 02:13:00|4234.2|4228.2|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|1
1729563190000|2024-10-22 02:13:10|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1729563200000|2024-10-22 02:13:20|4235.7|4229.7|4235.7|4229.7|4236.5|4230.5|4235.2|4229.2|2
1729563210000|2024-10-22 02:13:30|4236.7|4230.7|4235.7|4229.7|4236.7|4230.7|4235.5|4229.5|0
1729563220000|2024-10-22 02:13:40|4236.2|4230.2|4235.2|4229.2|4236.2|4230.2|4235.2|4229.2|0
1729563230000|2024-10-22 02:13:50|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1729563250000|2024-10-22 02:14:10|4236.7|4230.7|4235.7|4229.7|4236.7|4230.7|4235.7|4229.7|0
1729563260000|2024-10-22 02:14:20|4236|4230|4235.7|4229.7|4236.3|4230.3|4235.7|4229.7|0
1729563280000|2024-10-22 02:14:40|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1729563290000|2024-10-22 02:14:50|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|1
1729563300000|2024-10-22 02:15:00|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1729563320000|2024-10-22 02:15:20|4236.7|4230.7|4236.2|4230.2|4236.7|4230.7|4236.2|4230.2|0
1729563330000|2024-10-22 02:15:30|4236.4|4230.4|4235.7|4229.7|4236.7|4230.7|4235.7|4229.7|2
1729563360000|2024-10-22 02:16:00|4235|4229|4234.7|4228.7|4235|4229|4234.7|4228.7|0
1729563400000|2024-10-22 02:16:40|4235|4229|4234.7|4228.7|4235|4229|4234.7|4228.7|2
1729563410000|2024-10-22 02:16:50|4234.2|4228.2|4234.2|4228.2|4234.5|4228.5|4234.2|4228.2|0
1729563420000|2024-10-22 02:17:00|4234.7|4228.7|4235.7|4229.7|4235.7|4229.7|4234.7|4228.7|2
1729563560000|2024-10-22 02:19:20|4235.5|4229.5|4234.5|4228.5|4235.5|4229.5|4234.3|4228.3|1
1729563570000|2024-10-22 02:19:30|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1729563580000|2024-10-22 02:19:40|4234.5|4228.5|4235.2|4229.2|4235.2|4229.2|4234.5|4228.5|0
1729563590000|2024-10-22 02:19:50|4235.5|4229.5|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|2
1729563650000|2024-10-22 02:20:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1729563660000|2024-10-22 02:21:00|4234.7|4228.7|4235.5|4229.5|4235.5|4229.5|4234.7|4228.7|1
1729563680000|2024-10-22 02:21:20|4236.3|4230.3|4236.5|4230.5|4236.5|4230.5|4236.3|4230.3|2
1729563720000|2024-10-22 02:22:00|4236.2|4230.2|4236.5|4230.5|4236.5|4230.5|4236.2|4230.2|0
1729563730000|2024-10-22 02:22:10|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|0
1729563750000|2024-10-22 02:22:30|4236.5|4230.5|4236.2|4230.2|4236.5|4230.5|4236.2|4230.2|0
1729563760000|2024-10-22 02:22:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|1
1729563780000|2024-10-22 02:23:00|4236.2|4230.2|4235.7|4229.7|4236.2|4230.2|4235.2|4229.2|2
1729563800000|2024-10-22 02:23:20|4235.4|4229.4|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|0
1729563910000|2024-10-22 02:25:10|4235.3|4229.3|4235|4229|4235.3|4229.3|4235|4229|2
1729563930000|2024-10-22 02:25:30|4235.2|4229.2|4235|4229|4235.3|4229.3|4234.7|4228.7|1
1729563950000|2024-10-22 02:25:50|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235|4229|0
1729563970000|2024-10-22 02:26:10|4235|4229|4235|4229|4235.3|4229.3|4234.7|4228.7|0
1729563980000|2024-10-22 02:26:20|4234.7|4228.7|4234.2|4228.2|4234.7|4228.7|4234.2|4228.2|0
1729563990000|2024-10-22 02:26:30|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1729564020000|2024-10-22 02:27:00|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|1
1729564040000|2024-10-22 02:27:20|||||||||1
1729564050000|2024-10-22 02:27:30|4235|4229|4234.7|4228.7|4235|4229|4234.7|4228.7|1
1729564090000|2024-10-22 02:28:10|4235|4229|4235.5|4229.5|4235.5|4229.5|4233.7|4227.7|2
1729564100000|2024-10-22 02:28:20|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|0
1729564110000|2024-10-22 02:28:30|4236.5|4230.5|4236.7|4230.7|4236.7|4230.7|4236.5|4230.5|2
1729564130000|2024-10-22 02:28:50|4237|4231|4236.7|4230.7|4237|4231|4236.7|4230.7|0
1729564140000|2024-10-22 02:29:00|4237|4231|4237.3|4231.3|4237.3|4231.3|4237|4231|0
1729564150000|2024-10-22 02:29:10|4237|4231|4237|4231|4237|4231|4237|4231|0
1729564190000|2024-10-22 02:29:50|4237.3|4231.3|4237|4231|4237.3|4231.3|4237|4231|0
1729564200000|2024-10-22 02:30:00|4236|4230|4237.3|4231.3|4237.5|4231.5|4236|4230|0
1729564210000|2024-10-22 02:30:10|4237|4231|4237.3|4231.3|4237.5|4231.5|4237|4231|0
1729564220000|2024-10-22 02:30:20|4237.7|4231.7|4240|4234|4240.3|4234.3|4237.5|4231.5|0
1729564230000|2024-10-22 02:30:30|4240.3|4234.3|4241|4235|4241|4235|4240|4234|1
1729564240000|2024-10-22 02:30:40|4240.7|4234.7|4241.5|4235.5|4241.7|4235.7|4240.5|4234.5|0
1729564250000|2024-10-22 02:30:50|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1729564260000|2024-10-22 02:31:00|4241.5|4235.5|4243|4237|4243|4237|4241.5|4235.5|5
1729564270000|2024-10-22 02:31:10|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1729564280000|2024-10-22 02:31:20|4243|4237|4243.7|4237.7|4244.5|4238.5|4243|4237|3
1729564290000|2024-10-22 02:31:30|4244|4238|4243.7|4237.7|4244|4238|4243.7|4237.7|0
1729564310000|2024-10-22 02:31:50|4244|4238|4243.7|4237.7|4244.2|4238.2|4243.7|4237.7|1
1729564320000|2024-10-22 02:32:00|4243.5|4237.5|4243.7|4237.7|4244|4238|4243.5|4237.5|0
1729564330000|2024-10-22 02:32:10|4244|4238|4244.3|4238.3|4244.3|4238.3|4243.7|4237.7|0
1729564350000|2024-10-22 02:32:30|4244.8|4238.8|4244.2|4238.2|4244.8|4238.8|4244.2|4238.2|0
1729564360000|2024-10-22 02:32:40|4243.8|4237.8|4243|4237|4243.8|4237.8|4242.7|4236.7|3
1729564370000|2024-10-22 02:32:50|4242.7|4236.7|4242.7|4236.7|4243.5|4237.5|4242.7|4236.7|1
1729564380000|2024-10-22 02:33:00|4243|4237|4243|4237|4243|4237|4243|4237|0
1729564390000|2024-10-22 02:33:10|4242.7|4236.7|4242.7|4236.7|4243|4237|4242.7|4236.7|0
1729564400000|2024-10-22 02:33:20|4243.7|4237.7|4244.2|4238.2|4244.2|4238.2|4243.7|4237.7|4
1729564410000|2024-10-22 02:33:30|4244.7|4238.7|4244.2|4238.2|4244.7|4238.7|4243.7|4237.7|0
1729564420000|2024-10-22 02:33:40|4244.5|4238.5|4243.7|4237.7|4244.5|4238.5|4243.7|4237.7|0
1729564430000|2024-10-22 02:33:50|4243.4|4237.4|4242.7|4236.7|4243.4|4237.4|4242.5|4236.5|1
1729564440000|2024-10-22 02:34:00|4243|4237|4242.2|4236.2|4243.2|4237.2|4242.2|4236.2|0
1729564450000|2024-10-22 02:34:10|4241.7|4235.7|4240.7|4234.7|4241.7|4235.7|4240.7|4234.7|0
1729564460000|2024-10-22 02:34:20|4241|4235|4242.7|4236.7|4242.7|4236.7|4240.7|4234.7|1
1729564470000|2024-10-22 02:34:30|4242.2|4236.2|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|1
1729564480000|2024-10-22 02:34:40|4241.5|4235.5|4240.7|4234.7|4241.5|4235.5|4240.7|4234.7|0
1729564490000|2024-10-22 02:34:50|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|1
1729564500000|2024-10-22 02:35:00|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1729564510000|2024-10-22 02:35:10|4241.9|4235.9|4241.7|4235.7|4242.7|4236.7|4241.7|4235.7|0
1729564520000|2024-10-22 02:35:20|4242.2|4236.2|4242.7|4236.7|4242.7|4236.7|4241.7|4235.7|0
1729564530000|2024-10-22 02:35:30|4242.4|4236.4|4242.5|4236.5|4242.5|4236.5|4242.4|4236.4|0
1729564540000|2024-10-22 02:35:40|4242.7|4236.7|4241.7|4235.7|4243.3|4237.3|4241.7|4235.7|0
1729564550000|2024-10-22 02:35:50|4241.2|4235.2|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1729564560000|2024-10-22 02:36:00|4241.5|4235.5|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|0
1729564570000|2024-10-22 02:36:10|4241.7|4235.7|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|0
1729564580000|2024-10-22 02:36:20|4241.5|4235.5|4239.9|4233.9|4241.5|4235.5|4239.9|4233.9|1
1729564590000|2024-10-22 02:36:30|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|0
1729564600000|2024-10-22 02:36:40|4240.2|4234.2|4239.7|4233.7|4240.2|4234.2|4239.7|4233.7|0
1729564620000|2024-10-22 02:37:00|4239.3|4233.3|4238.3|4232.3|4239.3|4233.3|4238.3|4232.3|0
1729564630000|2024-10-22 02:37:10|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1729564640000|2024-10-22 02:37:20|4238|4232|4238.7|4232.7|4238.7|4232.7|4237.7|4231.7|0
1729564650000|2024-10-22 02:37:30|4239.5|4233.5|4238|4232|4239.5|4233.5|4237.7|4231.7|0
1729564660000|2024-10-22 02:37:40|4237.7|4231.7|4237.7|4231.7|4238|4232|4237.7|4231.7|0
1729564670000|2024-10-22 02:37:50|4238|4232|4237.7|4231.7|4238|4232|4237.7|4231.7|0
1729564690000|2024-10-22 02:38:10|4238.2|4232.2|4239.7|4233.7|4240.7|4234.7|4238.2|4232.2|1
1729564700000|2024-10-22 02:38:20|4240|4234|4239.7|4233.7|4240.7|4234.7|4239.7|4233.7|0
1729564710000|2024-10-22 02:38:30|4239.2|4233.2|4239.5|4233.5|4239.5|4233.5|4238.7|4232.7|0
1729564740000|2024-10-22 02:39:00|4239.3|4233.3|4240.7|4234.7|4240.7|4234.7|4239.3|4233.3|9
1729564750000|2024-10-22 02:39:10|4240.5|4234.5|4239.7|4233.7|4240.7|4234.7|4239.7|4233.7|0
1729564760000|2024-10-22 02:39:20|4240.7|4234.7|4239.7|4233.7|4240.7|4234.7|4239.7|4233.7|7
1729564790000|2024-10-22 02:39:50|4239.2|4233.2|4240.2|4234.2|4240.2|4234.2|4239.2|4233.2|1
1729564800000|2024-10-22 02:40:00|4240.4|4234.4|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|0
1729564810000|2024-10-22 02:40:10|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|1
1729564820000|2024-10-22 02:40:20|4239.9|4233.9|4240.7|4234.7|4240.7|4234.7|4239.7|4233.7|1
1729564830000|2024-10-22 02:40:30|4241.4|4235.4|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|0
1729564840000|2024-10-22 02:40:40|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1729564860000|2024-10-22 02:41:00|4241.5|4235.5|4240.7|4234.7|4241.7|4235.7|4240.7|4234.7|0
1729564870000|2024-10-22 02:41:10|4241.2|4235.2|4240.7|4234.7|4241.7|4235.7|4240.7|4234.7|0
1729564880000|2024-10-22 02:41:20|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|0
1729564900000|2024-10-22 02:41:40|4240.7|4234.7|4239.7|4233.7|4240.7|4234.7|4239.5|4233.5|3
1729564920000|2024-10-22 02:42:00|4239.2|4233.2|4238.7|4232.7|4239.5|4233.5|4238.7|4232.7|0
1729564930000|2024-10-22 02:42:10|4238|4232|4237.7|4231.7|4238.5|4232.5|4237.5|4231.5|0
1729564950000|2024-10-22 02:42:30|4237.5|4231.5|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|0
1729564970000|2024-10-22 02:42:50|4238|4232|4238.7|4232.7|4238.7|4232.7|4237.7|4231.7|0
1729564980000|2024-10-22 02:43:00|4238.5|4232.5|4238|4232|4238.5|4232.5|4238|4232|0
1729564990000|2024-10-22 02:43:10|4238.1|4232.1|4238.5|4232.5|4238.7|4232.7|4237.7|4231.7|1
1729565000000|2024-10-22 02:43:20|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.5|4232.5|0
1729565010000|2024-10-22 02:43:30|4238.5|4232.5|4238.2|4232.2|4238.5|4232.5|4238.2|4232.2|0
1729565020000|2024-10-22 02:43:40|4238.5|4232.5|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|0
1729565030000|2024-10-22 02:43:50|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1729565040000|2024-10-22 02:44:00|4238.7|4232.7|4239.7|4233.7|4239.7|4233.7|4238.7|4232.7|0
1729565050000|2024-10-22 02:44:10|4240.5|4234.5|4239.7|4233.7|4240.5|4234.5|4239.7|4233.7|1
1729565060000|2024-10-22 02:44:20|4239.5|4233.5|4238.7|4232.7|4239.5|4233.5|4238.7|4232.7|1
1729565070000|2024-10-22 02:44:30|4238.5|4232.5|4238.7|4232.7|4238.7|4232.7|4238.5|4232.5|0
1729565080000|2024-10-22 02:44:40|4238.5|4232.5|4237.7|4231.7|4238.7|4232.7|4237.7|4231.7|1
1729565090000|2024-10-22 02:44:50|4237.5|4231.5|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|1
1729565100000|2024-10-22 02:45:00|4237.5|4231.5|4236.7|4230.7|4237.7|4231.7|4236.7|4230.7|1
1729565120000|2024-10-22 02:45:20|4236.2|4230.2|4234.2|4228.2|4236.2|4230.2|4234.2|4228.2|2
1729565130000|2024-10-22 02:45:30|4233.7|4227.7|4232.7|4226.7|4234|4228|4232.7|4226.7|0
1729565140000|2024-10-22 02:45:40|4233|4227|4233.7|4227.7|4233.7|4227.7|4233|4227|0
1729565150000|2024-10-22 02:45:50|4234.5|4228.5|4233.5|4227.5|4234.7|4228.7|4233.3|4227.3|1
1729565160000|2024-10-22 02:46:00|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|0
1729565170000|2024-10-22 02:46:10|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1729565180000|2024-10-22 02:46:20|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|1
1729565190000|2024-10-22 02:46:30|4231.2|4225.2|4231.7|4225.7|4231.7|4225.7|4230.7|4224.7|2
1729565210000|2024-10-22 02:46:50|4232|4226|4232|4226|4232.4|4226.4|4232|4226|0
1729565220000|2024-10-22 02:47:00|4231.7|4225.7|4231.7|4225.7|4232.7|4226.7|4231.7|4225.7|0
1729565230000|2024-10-22 02:47:10|4232|4226|4231.7|4225.7|4232|4226|4231.7|4225.7|0
1729565240000|2024-10-22 02:47:20|4232|4226|4232|4226|4232|4226|4232|4226|0
1729565250000|2024-10-22 02:47:30|4231.7|4225.7|4232|4226|4232|4226|4231.7|4225.7|0
1729565260000|2024-10-22 02:47:40|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4232.2|4226.2|0
1729565270000|2024-10-22 02:47:50|4232.5|4226.5|4231|4225|4232.5|4226.5|4231|4225|0
1729565280000|2024-10-22 02:48:00|4230.7|4224.7|4230.7|4224.7|4231.7|4225.7|4230.5|4224.5|2
1729565290000|2024-10-22 02:48:10|4231|4225|4231.4|4225.4|4231.7|4225.7|4230.7|4224.7|1
1729565300000|2024-10-22 02:48:20|4231.7|4225.7|4231|4225|4231.7|4225.7|4231|4225|2
1729565310000|2024-10-22 02:48:30|4231.2|4225.2|4230.7|4224.7|4231.2|4225.2|4230.7|4224.7|0
1729565320000|2024-10-22 02:48:40|4230.5|4224.5|4230.5|4224.5|4230.7|4224.7|4230|4224|0
1729565330000|2024-10-22 02:48:50|4230.3|4224.3|4229.7|4223.7|4230.3|4224.3|4229.7|4223.7|0
1729565340000|2024-10-22 02:49:00|4230|4224|4230.7|4224.7|4230.7|4224.7|4230|4224|1
1729565350000|2024-10-22 02:49:10|4231|4225|4230.7|4224.7|4231.5|4225.5|4230.7|4224.7|1
1729565360000|2024-10-22 02:49:20|4231|4225|4231.7|4225.7|4231.7|4225.7|4230.7|4224.7|1
1729565380000|2024-10-22 02:49:40|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1729565390000|2024-10-22 02:49:50|4231.7|4225.7|4230.7|4224.7|4231.7|4225.7|4230.7|4224.7|0
1729565400000|2024-10-22 02:50:00|4231|4225|4231.3|4225.3|4231.7|4225.7|4230.7|4224.7|0
1729565410000|2024-10-22 02:50:10|4231|4225|4231|4225|4231.5|4225.5|4230.7|4224.7|1
1729565420000|2024-10-22 02:50:20|4230.7|4224.7|4230.3|4224.3|4230.7|4224.7|4230|4224|0
1729565430000|2024-10-22 02:50:30|4229.8|4223.8|4230.7|4224.7|4230.7|4224.7|4229.8|4223.8|1
1729565450000|2024-10-22 02:50:50|4231|4225|4230.7|4224.7|4231.3|4225.3|4230.3|4224.3|0
1729565460000|2024-10-22 02:51:00|4230.3|4224.3|4230.7|4224.7|4230.7|4224.7|4230.3|4224.3|0
1729565480000|2024-10-22 02:51:20|4231.4|4225.4|4230.7|4224.7|4231.4|4225.4|4230.7|4224.7|0
1729565490000|2024-10-22 02:51:30|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1729565500000|2024-10-22 02:51:40|4231|4225|4230.7|4224.7|4231|4225|4230.7|4224.7|0
1729565510000|2024-10-22 02:51:50|4230.5|4224.5|4230.7|4224.7|4230.7|4224.7|4230.3|4224.3|0
1729565530000|2024-10-22 02:52:10|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1729565540000|2024-10-22 02:52:20|4230|4224|4229.7|4223.7|4230.7|4224.7|4229.7|4223.7|1
1729565550000|2024-10-22 02:52:30|4230|4224|4230|4224|4230|4224|4230|4224|0
1729565560000|2024-10-22 02:52:40|4229.7|4223.7|4230|4224|4230|4224|4229.5|4223.5|1
1729565570000|2024-10-22 02:52:50|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1729565580000|2024-10-22 02:53:00|4229.4|4223.4|4227.5|4221.5|4229.7|4223.7|4227.5|4221.5|18
1729565590000|2024-10-22 02:53:10|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|0
1729565610000|2024-10-22 02:53:30|4227.5|4221.5|4228.3|4222.3|4228.3|4222.3|4227.5|4221.5|0
1729565620000|2024-10-22 02:53:40|4228.5|4222.5|4227.7|4221.7|4228.5|4222.5|4227.7|4221.7|0
1729565630000|2024-10-22 02:53:50|4228|4222|4228|4222|4228|4222|4227.5|4221.5|0
1729565640000|2024-10-22 02:54:00|4228.3|4222.3|4228.7|4222.7|4228.7|4222.7|4227.7|4221.7|2
1729565650000|2024-10-22 02:54:10|4229.2|4223.2|4228.7|4222.7|4229.2|4223.2|4228.7|4222.7|0
1729565660000|2024-10-22 02:54:20|4229|4223|4228.7|4222.7|4229|4223|4228.7|4222.7|0
1729565670000|2024-10-22 02:54:30|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1729565680000|2024-10-22 02:54:40|4228|4222|4228.7|4222.7|4228.7|4222.7|4228|4222|0
1729565690000|2024-10-22 02:54:50|4229|4223|4228.7|4222.7|4229.7|4223.7|4228.7|4222.7|0
1729565700000|2024-10-22 02:55:00|4228.5|4222.5|4227.7|4221.7|4228.5|4222.5|4227.2|4221.2|2
1729565710000|2024-10-22 02:55:10|4228|4222|4227.7|4221.7|4228|4222|4227.7|4221.7|0
1729565720000|2024-10-22 02:55:20|4228.3|4222.3|4227.7|4221.7|4228.3|4222.3|4227.7|4221.7|0
1729565730000|2024-10-22 02:55:30|4227.5|4221.5|4227.2|4221.2|4227.5|4221.5|4227.2|4221.2|1
1729565740000|2024-10-22 02:55:40|4227.5|4221.5|4226|4220|4227.5|4221.5|4225.7|4219.7|1
1729565750000|2024-10-22 02:55:50|4225.7|4219.7|4224.7|4218.7|4226|4220|4224.7|4218.7|1
1729565760000|2024-10-22 02:56:00|4224.3|4218.3|4223.7|4217.7|4224.3|4218.3|4223.7|4217.7|3
1729565770000|2024-10-22 02:56:10|4223.3|4217.3|4223.7|4217.7|4223.7|4217.7|4223|4217|1
1729565780000|2024-10-22 02:56:20|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.3|4217.3|1
1729565790000|2024-10-22 02:56:30|4223.7|4217.7|4224|4218|4224.5|4218.5|4223.5|4217.5|0
1729565800000|2024-10-22 02:56:40|4224.3|4218.3|4224|4218|4224.5|4218.5|4223.7|4217.7|0
1729565810000|2024-10-22 02:56:50|4224.3|4218.3|4225|4219|4225.5|4219.5|4224.3|4218.3|1
1729565820000|2024-10-22 02:57:00|4224.7|4218.7|4227.7|4221.7|4228.3|4222.3|4224.7|4218.7|0
1729565830000|2024-10-22 02:57:10|4227.5|4221.5|4226.5|4220.5|4227.7|4221.7|4226.3|4220.3|2
1729565840000|2024-10-22 02:57:20|||||||||4
1729565850000|2024-10-22 02:57:30|4226.3|4220.3|4225.3|4219.3|4226.3|4220.3|4224.7|4218.7|0
1729565860000|2024-10-22 02:57:40|4225|4219|4224.7|4218.7|4225|4219|4224.3|4218.3|0
1729565870000|2024-10-22 02:57:50|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|4
1729565880000|2024-10-22 02:58:00|4224.3|4218.3|4226.7|4220.7|4226.7|4220.7|4224.3|4218.3|4
1729565890000|2024-10-22 02:58:10|4227|4221|4227|4221|4227.3|4221.3|4226.7|4220.7|0
1729565900000|2024-10-22 02:58:20|4227.3|4221.3|4227|4221|4227.3|4221.3|4227|4221|0
1729565910000|2024-10-22 02:58:30|4227.7|4221.7|4227|4221|4227.7|4221.7|4227|4221|0
1729565920000|2024-10-22 02:58:40|4226.8|4220.8|4227.2|4221.2|4227.5|4221.5|4226.7|4220.7|1
1729565930000|2024-10-22 02:58:50|4227|4221|4227|4221|4227.3|4221.3|4227|4221|0
1729565940000|2024-10-22 02:59:00|4226.7|4220.7|4227.7|4221.7|4227.7|4221.7|4226.3|4220.3|1
1729565950000|2024-10-22 02:59:10|4228|4222|4228|4222|4228|4222|4228|4222|0
1729565960000|2024-10-22 02:59:20|4228.3|4222.3|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|0
1729565970000|2024-10-22 02:59:30|4228|4222|4222.5|4216.5|4228|4222|4222.2|4216.2|33
1729565980000|2024-10-22 02:59:40|4223|4217|4222.5|4216.5|4223.7|4217.7|4222.5|4216.5|51
1729565990000|2024-10-22 02:59:50|4223.7|4217.7|4222.5|4216.5|4223.7|4217.7|4222.5|4216.5|14
1729566000000|2024-10-22 03:00:00|4221.9|4215.9|4222.5|4216.5|4222.5|4216.5|4221.9|4215.9|8
1729566010000|2024-10-22 03:00:10|4222.2|4216.2|4222.5|4216.5|4222.5|4216.5|4222.2|4216.2|1
1729566030000|2024-10-22 03:00:30|4222.9|4216.9|4222.5|4216.5|4223|4217|4222.5|4216.5|14
1729566040000|2024-10-22 03:00:40|4222.7|4216.7|4222.5|4216.5|4223.7|4217.7|4222.5|4216.5|15
1729566050000|2024-10-22 03:00:50|4222.2|4216.2|4222.5|4216.5|4222.5|4216.5|4222.2|4216.2|0
1729566060000|2024-10-22 03:01:00|4222.8|4216.8|4224.7|4218.7|4224.8|4218.8|4222.8|4216.8|29
1729566070000|2024-10-22 03:01:10|4225|4219|4224|4218|4225|4219|4223.3|4217.3|1
1729566080000|2024-10-22 03:01:20|4224.5|4218.5|4224.3|4218.3|4225|4219|4224.3|4218.3|0
1729566090000|2024-10-22 03:01:30|4224|4218|4224|4218|4224.7|4218.7|4224|4218|0
1729566100000|2024-10-22 03:01:40|4224.3|4218.3|4224|4218|4224.5|4218.5|4224|4218|0
1729566110000|2024-10-22 03:01:50|4224.5|4218.5|4224.5|4218.5|4225|4219|4224.5|4218.5|0
1729566120000|2024-10-22 03:02:00|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4223.7|4217.7|0
1729566130000|2024-10-22 03:02:10|4225|4219|4225|4219|4225.3|4219.3|4225|4219|1
1729566140000|2024-10-22 03:02:20|4224.7|4218.7|4225.3|4219.3|4225.3|4219.3|4224.7|4218.7|0
1729566150000|2024-10-22 03:02:30|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.5|4218.5|1
1729566160000|2024-10-22 03:02:40|4225|4219|4225.7|4219.7|4226.7|4220.7|4224.7|4218.7|1
1729566170000|2024-10-22 03:02:50|4225.3|4219.3|4225|4219|4225.7|4219.7|4224.7|4218.7|0
1729566180000|2024-10-22 03:03:00|4225.3|4219.3|4228.5|4222.5|4228.7|4222.7|4225.3|4219.3|1
1729566190000|2024-10-22 03:03:10|4228.3|4222.3|4228.7|4222.7|4228.7|4222.7|4228|4222|0
1729566200000|2024-10-22 03:03:20|4229|4223|4228.5|4222.5|4229|4223|4228.5|4222.5|0
1729566210000|2024-10-22 03:03:30|4228|4222|4228.7|4222.7|4229|4223|4228|4222|0
1729566220000|2024-10-22 03:03:40|4229.3|4223.3|4228.7|4222.7|4229.3|4223.3|4228.7|4222.7|0
1729566230000|2024-10-22 03:03:50|4228.5|4222.5|4228.7|4222.7|4228.7|4222.7|4228.5|4222.5|0
1729566240000|2024-10-22 03:04:00|4228.5|4222.5|4228|4222|4228.7|4222.7|4228|4222|0
1729566250000|2024-10-22 03:04:10|4228.3|4222.3|4228.7|4222.7|4229|4223|4228.3|4222.3|1
1729566260000|2024-10-22 03:04:20|4229|4223|4228.7|4222.7|4229|4223|4228.5|4222.5|1
1729566270000|2024-10-22 03:04:30|4229|4223|4228.7|4222.7|4229|4223|4228.7|4222.7|0
1729566280000|2024-10-22 03:04:40|4228.5|4222.5|4228|4222|4228.7|4222.7|4228|4222|0
1729566290000|2024-10-22 03:04:50|4228.3|4222.3|4228.7|4222.7|4228.7|4222.7|4228|4222|0
1729566300000|2024-10-22 03:05:00|4228.5|4222.5|4227|4221|4228.5|4222.5|4227|4221|1
1729566310000|2024-10-22 03:05:10|4226.8|4220.8|4226.7|4220.7|4226.8|4220.8|4226.3|4220.3|0
1729566320000|2024-10-22 03:05:20|4226.5|4220.5|4226.3|4220.3|4226.5|4220.5|4225.5|4219.5|0
1729566330000|2024-10-22 03:05:30|4226|4220|4225.5|4219.5|4226.5|4220.5|4225.5|4219.5|0
1729566340000|2024-10-22 03:05:40|4225|4219|4225.7|4219.7|4226|4220|4225|4219|0
1729566350000|2024-10-22 03:05:50|4226.2|4220.2|4226|4220|4226.3|4220.3|4226|4220|0
1729566360000|2024-10-22 03:06:00|4226.3|4220.3|4225.7|4219.7|4227.3|4221.3|4225.5|4219.5|0
1729566370000|2024-10-22 03:06:10|4226.3|4220.3|4227.3|4221.3|4227.5|4221.5|4226.3|4220.3|0
1729566380000|2024-10-22 03:06:20|4227|4221|4227.5|4221.5|4227.5|4221.5|4227|4221|0
1729566390000|2024-10-22 03:06:30|4227.3|4221.3|4229|4223|4229|4223|4227|4221|0
1729566400000|2024-10-22 03:06:40|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1729566410000|2024-10-22 03:06:50|4229|4223|4228.7|4222.7|4229|4223|4228.7|4222.7|0
1729566420000|2024-10-22 03:07:00|4229.2|4223.2|4228.5|4222.5|4229.7|4223.7|4228.5|4222.5|4
1729566430000|2024-10-22 03:07:10|4228.7|4222.7|4228.7|4222.7|4229|4223|4228.7|4222.7|0
1729566440000|2024-10-22 03:07:20|4229|4223|4231|4225|4231|4225|4229|4223|0
1729566470000|2024-10-22 03:07:50|4231.2|4225.2|4230|4224|4231.7|4225.7|4230|4224|2
1729566480000|2024-10-22 03:08:00|4229.7|4223.7|4231|4225|4231.5|4225.5|4229.7|4223.7|0
1729566490000|2024-10-22 03:08:10|4230.7|4224.7|4230.7|4224.7|4231|4225|4230.5|4224.5|0
1729566510000|2024-10-22 03:08:30|4231.3|4225.3|4231.5|4225.5|4231.7|4225.7|4231.3|4225.3|0
1729566520000|2024-10-22 03:08:40|4231.7|4225.7|4232.7|4226.7|4232.7|4226.7|4231.7|4225.7|0
1729566530000|2024-10-22 03:08:50|||||||||1
1729566540000|2024-10-22 03:09:00|4233.4|4227.4|4234.2|4228.2|4234.2|4228.2|4233.4|4227.4|0
1729566550000|2024-10-22 03:09:10|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.2|4228.2|0
1729566570000|2024-10-22 03:09:30|4233.7|4227.7|4233.5|4227.5|4233.7|4227.7|4233.5|4227.5|1
1729566590000|2024-10-22 03:09:50|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|1
1729566600000|2024-10-22 03:10:00|4234.2|4228.2|4234.5|4228.5|4234.5|4228.5|4234.2|4228.2|1
1729566610000|2024-10-22 03:10:10|4233.7|4227.7|4234.5|4228.5|4234.7|4228.7|4233.7|4227.7|1
1729566620000|2024-10-22 03:10:20|4234.2|4228.2|4233.7|4227.7|4234.2|4228.2|4233.7|4227.7|1
1729566630000|2024-10-22 03:10:30|4233.5|4227.5|4232|4226|4233.5|4227.5|4232|4226|0
1729566640000|2024-10-22 03:10:40|4232.7|4226.7|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|0
1729566650000|2024-10-22 03:10:50|4232.5|4226.5|4232.7|4226.7|4232.7|4226.7|4232|4226|0
1729566660000|2024-10-22 03:11:00|4232.5|4226.5|4232|4226|4232.7|4226.7|4231.7|4225.7|0
1729566670000|2024-10-22 03:11:10|4231.3|4225.3|4231.7|4225.7|4231.7|4225.7|4231.3|4225.3|1
1729566680000|2024-10-22 03:11:20|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|0
1729566690000|2024-10-22 03:11:30|4231.5|4225.5|4230.8|4224.8|4231.5|4225.5|4230.5|4224.5|1
1729566700000|2024-10-22 03:11:40|4230.5|4224.5|4230.5|4224.5|4230.8|4224.8|4230.5|4224.5|0
1729566710000|2024-10-22 03:11:50|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|0
1729566720000|2024-10-22 03:12:00|4230.5|4224.5|4231.3|4225.3|4231.3|4225.3|4230.5|4224.5|0
1729566730000|2024-10-22 03:12:10|4232|4226|4232|4226|4232|4226|4232|4226|1
1729566740000|2024-10-22 03:12:20|4231.5|4225.5|4232|4226|4232|4226|4231.5|4225.5|0
1729566750000|2024-10-22 03:12:30|4231.7|4225.7|4232|4226|4232|4226|4231.7|4225.7|0
1729566760000|2024-10-22 03:12:40|4231.7|4225.7|4230.7|4224.7|4231.7|4225.7|4230.7|4224.7|0
1729566770000|2024-10-22 03:12:50|4230.5|4224.5|4230.7|4224.7|4230.7|4224.7|4230.5|4224.5|0
1729566780000|2024-10-22 03:13:00|4231|4225|4230|4224|4231|4225|4230|4224|0
1729566790000|2024-10-22 03:13:10|4230.7|4224.7|4230|4224|4230.7|4224.7|4230|4224|0
1729566800000|2024-10-22 03:13:20|4229.7|4223.7|4229|4223|4229.7|4223.7|4229|4223|0
1729566810000|2024-10-22 03:13:30|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229|4223|1
1729566820000|2024-10-22 03:13:40|4230.7|4224.7|4229.7|4223.7|4230.7|4224.7|4229.7|4223.7|0
1729566830000|2024-10-22 03:13:50|4230.7|4224.7|4230|4224|4230.7|4224.7|4230|4224|0
1729566840000|2024-10-22 03:14:00|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.3|4223.3|0
1729566850000|2024-10-22 03:14:10|4230|4224|4229.7|4223.7|4230|4224|4229.7|4223.7|0
1729566860000|2024-10-22 03:14:20|4229.3|4223.3|4229|4223|4229.3|4223.3|4228.7|4222.7|0
1729566880000|2024-10-22 03:14:40|4228.7|4222.7|4228.7|4222.7|4229|4223|4228.7|4222.7|0
1729566890000|2024-10-22 03:14:50|4229|4223|4229.2|4223.2|4229.7|4223.7|4229|4223|0
1729566900000|2024-10-22 03:15:00|4229.7|4223.7|4229|4223|4229.7|4223.7|4228.7|4222.7|0
1729566910000|2024-10-22 03:15:10|4229.7|4223.7|4230|4224|4230|4224|4229.7|4223.7|0
1729566920000|2024-10-22 03:15:20|4229.5|4223.5|4229.7|4223.7|4229.7|4223.7|4229.3|4223.3|0
1729566930000|2024-10-22 03:15:30|4230|4224|4229.7|4223.7|4230|4224|4229.7|4223.7|0
1729566940000|2024-10-22 03:15:40|4229.5|4223.5|4229|4223|4229.5|4223.5|4229|4223|0
1729566960000|2024-10-22 03:16:00|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1729566980000|2024-10-22 03:16:20|4229|4223|4227.7|4221.7|4229|4223|4227.7|4221.7|0
1729566990000|2024-10-22 03:16:30|4228|4222|4229|4223|4229.3|4223.3|4228|4222|0
1729567000000|2024-10-22 03:16:40|4229.5|4223.5|4230|4224|4230|4224|4229.5|4223.5|0
1729567010000|2024-10-22 03:16:50|4229.7|4223.7|4230|4224|4230|4224|4229.7|4223.7|0
1729567020000|2024-10-22 03:17:00|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.5|4223.5|0
1729567030000|2024-10-22 03:17:10|4229.5|4223.5|4229.2|4223.2|4229.5|4223.5|4229.2|4223.2|0
1729567040000|2024-10-22 03:17:20|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|1
1729567050000|2024-10-22 03:17:30|4228.5|4222.5|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|0
1729567060000|2024-10-22 03:17:40|4228|4222|4227.7|4221.7|4228|4222|4227.7|4221.7|0
1729567080000|2024-10-22 03:18:00|4227.5|4221.5|4227.2|4221.2|4227.5|4221.5|4227.2|4221.2|0
1729567090000|2024-10-22 03:18:10|4227.5|4221.5|4227.7|4221.7|4227.7|4221.7|4227.5|4221.5|0
1729567100000|2024-10-22 03:18:20|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1729567110000|2024-10-22 03:18:30|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1729567120000|2024-10-22 03:18:40|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|3
1729567130000|2024-10-22 03:18:50|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|1
1729567140000|2024-10-22 03:19:00|4226|4220|4226.7|4220.7|4226.7|4220.7|4225.5|4219.5|1
1729567150000|2024-10-22 03:19:10|4227|4221|4227|4221|4227.7|4221.7|4227|4221|0
1729567160000|2024-10-22 03:19:20|4227.7|4221.7|4227|4221|4227.7|4221.7|4227|4221|0
1729567170000|2024-10-22 03:19:30|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1729567180000|2024-10-22 03:19:40|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|0
1729567190000|2024-10-22 03:19:50|4227.2|4221.2|4226|4220|4227.2|4221.2|4225.7|4219.7|1
1729567200000|2024-10-22 03:20:00|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.5|4219.5|0
1729567210000|2024-10-22 03:20:10|4225.5|4219.5|4225.7|4219.7|4225.7|4219.7|4225.5|4219.5|1
1729567220000|2024-10-22 03:20:20|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|0
1729567230000|2024-10-22 03:20:30|4225.7|4219.7|4225.7|4219.7|4226|4220|4225.7|4219.7|0
1729567250000|2024-10-22 03:20:50|4226|4220|4225.7|4219.7|4226|4220|4225.7|4219.7|0
1729567260000|2024-10-22 03:21:00|4226.7|4220.7|4226.7|4220.7|4227|4221|4226.7|4220.7|1
1729567270000|2024-10-22 03:21:10|4227|4221|4228.5|4222.5|4228.5|4222.5|4226.7|4220.7|1
1729567280000|2024-10-22 03:21:20|4228.2|4222.2|4228.7|4222.7|4228.7|4222.7|4228|4222|0
1729567290000|2024-10-22 03:21:30|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|0
1729567310000|2024-10-22 03:21:50|4228.7|4222.7|4228|4222|4228.7|4222.7|4228|4222|0
1729567330000|2024-10-22 03:22:10|4227.6|4221.6|4227.7|4221.7|4227.7|4221.7|4227.5|4221.5|0
1729567340000|2024-10-22 03:22:20|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1729567350000|2024-10-22 03:22:30|4227.7|4221.7|4227.7|4221.7|4228.3|4222.3|4227.7|4221.7|0
1729567360000|2024-10-22 03:22:40|4228.7|4222.7|4228.2|4222.2|4228.7|4222.7|4228.2|4222.2|0
1729567370000|2024-10-22 03:22:50|4228.5|4222.5|4228.7|4222.7|4228.7|4222.7|4228.5|4222.5|0
1729567380000|2024-10-22 03:23:00|4227.7|4221.7|4228.7|4222.7|4228.7|4222.7|4227.7|4221.7|0
1729567390000|2024-10-22 03:23:10|4228.5|4222.5|4228.7|4222.7|4228.7|4222.7|4228|4222|0
1729567400000|2024-10-22 03:23:20|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|4229.2|4223.2|0
1729567410000|2024-10-22 03:23:30|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1729567420000|2024-10-22 03:23:40|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1729567440000|2024-10-22 03:24:00|4228.8|4222.8|4227.5|4221.5|4229|4223|4227.3|4221.3|3
1729567450000|2024-10-22 03:24:10|4227.7|4221.7|4228|4222|4228|4222|4227.7|4221.7|1
1729567460000|2024-10-22 03:24:20|4228.2|4222.2|4228.7|4222.7|4228.7|4222.7|4228.2|4222.2|0
1729567480000|2024-10-22 03:24:40|4229|4223|4229.7|4223.7|4230.5|4224.5|4229|4223|1
1729567490000|2024-10-22 03:24:50|4229.5|4223.5|4228.7|4222.7|4229.7|4223.7|4228.7|4222.7|1
1729567500000|2024-10-22 03:25:00|4229|4223|4229.5|4223.5|4229.5|4223.5|4229|4223|0
1729567510000|2024-10-22 03:25:10|4229.3|4223.3|4229.3|4223.3|4229.5|4223.5|4229.3|4223.3|0
1729567520000|2024-10-22 03:25:20|4229|4223|4228.3|4222.3|4229.3|4223.3|4227.7|4221.7|0
1729567530000|2024-10-22 03:25:30|4228|4222|4227.7|4221.7|4228|4222|4227.5|4221.5|1
1729567540000|2024-10-22 03:25:40|4228|4222|4228|4222|4228|4222|4227.7|4221.7|0
1729567550000|2024-10-22 03:25:50|4227.7|4221.7|4228.5|4222.5|4228.7|4222.7|4227.7|4221.7|0
1729567560000|2024-10-22 03:26:00|4228.2|4222.2|4228|4222|4228.2|4222.2|4227.2|4221.2|2
1729567580000|2024-10-22 03:26:20|4228.3|4222.3|4228|4222|4228.3|4222.3|4228|4222|0
1729567610000|2024-10-22 03:26:50|4228.3|4222.3|4227.7|4221.7|4228.3|4222.3|4227.7|4221.7|0
1729567620000|2024-10-22 03:27:00|4228|4222|4227.8|4221.8|4228|4222|4227.8|4221.8|0
1729567630000|2024-10-22 03:27:10|4228|4222|4228|4222|4228|4222|4228|4222|0
1729567650000|2024-10-22 03:27:30|4228.3|4222.3|4228.3|4222.3|4228.5|4222.5|4228|4222|0
1729567660000|2024-10-22 03:27:40|4228|4222|4228|4222|4228|4222|4228|4222|0
1729567670000|2024-10-22 03:27:50|4227.7|4221.7|4228.3|4222.3|4228.3|4222.3|4227.7|4221.7|0
1729567680000|2024-10-22 03:28:00|4228|4222|4228.8|4222.8|4228.8|4222.8|4227.7|4221.7|0
1729567690000|2024-10-22 03:28:10|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228|4222|0
1729567700000|2024-10-22 03:28:20|4228|4222|4228.5|4222.5|4228.5|4222.5|4228|4222|0
1729567710000|2024-10-22 03:28:30|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1729567720000|2024-10-22 03:28:40|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1729567730000|2024-10-22 03:28:50|4228.8|4222.8|4228.5|4222.5|4228.8|4222.8|4228.5|4222.5|0
1729567740000|2024-10-22 03:29:00|4228|4222|4228|4222|4228|4222|4228|4222|0
1729567750000|2024-10-22 03:29:10|4228.2|4222.2|4229.7|4223.7|4229.7|4223.7|4228.2|4222.2|3
1729567760000|2024-10-22 03:29:20|4230|4224|4230.8|4224.8|4230.8|4224.8|4230|4224|0
1729567770000|2024-10-22 03:29:30|||||||||8
1729567800000|2024-10-22 03:30:00|4233.7|4227.7|4234.3|4228.3|4234.3|4228.3|4233.7|4227.7|6
1729567810000|2024-10-22 03:30:10|4234|4228|4234.5|4228.5|4234.5|4228.5|4233.7|4227.7|0
1729567820000|2024-10-22 03:30:20|4234|4228|4234|4228|4234|4228|4234|4228|0
1729567830000|2024-10-22 03:30:30|4233.7|4227.7|4234.5|4228.5|4234.5|4228.5|4233.7|4227.7|1
1729567840000|2024-10-22 03:30:40|4234.7|4228.7|4234.5|4228.5|4234.7|4228.7|4234.5|4228.5|0
1729567850000|2024-10-22 03:30:50|4234.3|4228.3|4233.7|4227.7|4234.3|4228.3|4233.7|4227.7|0
1729567860000|2024-10-22 03:31:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1729567870000|2024-10-22 03:31:10|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1729567880000|2024-10-22 03:31:20|4233.5|4227.5|4232.7|4226.7|4233.5|4227.5|4232.7|4226.7|0
1729567890000|2024-10-22 03:31:30|4233|4227|4232.7|4226.7|4233|4227|4232.7|4226.7|0
1729567910000|2024-10-22 03:31:50|4233.3|4227.3|4233|4227|4233.3|4227.3|4233|4227|0
1729567920000|2024-10-22 03:32:00|4232.7|4226.7|4233.3|4227.3|4233.3|4227.3|4232.7|4226.7|0
1729567930000|2024-10-22 03:32:10|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232|4226|7
1729567950000|2024-10-22 03:32:30|4233|4227|4233|4227|4233|4227|4233|4227|0
1729567960000|2024-10-22 03:32:40|4233.3|4227.3|4233|4227|4233.3|4227.3|4232.8|4226.8|0
1729567970000|2024-10-22 03:32:50|4233.3|4227.3|4233|4227|4233.3|4227.3|4233|4227|0
1729567980000|2024-10-22 03:33:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1729568040000|2024-10-22 03:34:00|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|0
1729568070000|2024-10-22 03:34:30|4232|4226|4232|4226|4232|4226|4232|4226|0
1729568080000|2024-10-22 03:34:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1729568100000|2024-10-22 03:35:00|4233|4227|4233.3|4227.3|4233.3|4227.3|4233|4227|0
1729568110000|2024-10-22 03:35:10|4233|4227|4233.3|4227.3|4233.3|4227.3|4233|4227|0
1729568140000|2024-10-22 03:35:40|4233|4227|4233|4227|4233.3|4227.3|4233|4227|0
1729568150000|2024-10-22 03:35:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1729568160000|2024-10-22 03:36:00|4234|4228|4234|4228|4234|4228|4234|4228|3
1729568170000|2024-10-22 03:36:10|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1729568190000|2024-10-22 03:36:30|4233|4227|4232.7|4226.7|4233|4227|4232.3|4226.3|0
1729568200000|2024-10-22 03:36:40|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1729568220000|2024-10-22 03:37:00|4232|4226|4231|4225|4232|4226|4231|4225|1
1729568230000|2024-10-22 03:37:10|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|1
1729568250000|2024-10-22 03:37:30|4231|4225|4230.7|4224.7|4231|4225|4230.7|4224.7|0
1729568260000|2024-10-22 03:37:40|4231|4225|4230.7|4224.7|4231|4225|4230.7|4224.7|0
1729568270000|2024-10-22 03:37:50|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1729568280000|2024-10-22 03:38:00|4230.7|4224.7|4230|4224|4231|4225|4229.7|4223.7|3
1729568290000|2024-10-22 03:38:10|4229.7|4223.7|4230|4224|4230|4224|4229.7|4223.7|0
1729568300000|2024-10-22 03:38:20|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1729568310000|2024-10-22 03:38:30|4230|4224|4230.3|4224.3|4230.3|4224.3|4230|4224|0
1729568320000|2024-10-22 03:38:40|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1729568360000|2024-10-22 03:39:20|4231.3|4225.3|4231.5|4225.5|4231.5|4225.5|4231.3|4225.3|4
1729568370000|2024-10-22 03:39:30|4231.3|4225.3|4231.7|4225.7|4231.7|4225.7|4231.3|4225.3|0
1729568410000|2024-10-22 03:40:10|4232|4226|4232|4226|4232|4226|4232|4226|0
1729568420000|2024-10-22 03:40:20|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1729568430000|2024-10-22 03:40:30|4232|4226|4231.5|4225.5|4232|4226|4231.5|4225.5|0
1729568450000|2024-10-22 03:40:50|4231.2|4225.2|4230.7|4224.7|4231.2|4225.2|4230.7|4224.7|1
1729568460000|2024-10-22 03:41:00|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|0
1729568480000|2024-10-22 03:41:20|4230.8|4224.8|4230.7|4224.7|4230.8|4224.8|4230.5|4224.5|1
1729568500000|2024-10-22 03:41:40|4231|4225|4231|4225|4231.3|4225.3|4231|4225|0
1729568510000|2024-10-22 03:41:50|4231.3|4225.3|4231|4225|4231.3|4225.3|4230.7|4224.7|0
1729568520000|2024-10-22 03:42:00|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|0
1729568540000|2024-10-22 03:42:20|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1729568550000|2024-10-22 03:42:30|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.5|4224.5|0
1729568560000|2024-10-22 03:42:40|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1729568570000|2024-10-22 03:42:50|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|0
1729568580000|2024-10-22 03:43:00|4230.5|4224.5|4230|4224|4230.5|4224.5|4230|4224|0
1729568590000|2024-10-22 03:43:10|4230.3|4224.3|4230|4224|4230.3|4224.3|4229.7|4223.7|0
1729568600000|2024-10-22 03:43:20|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1729568620000|2024-10-22 03:43:40|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1729568640000|2024-10-22 03:44:00|4230|4224|4230.3|4224.3|4230.3|4224.3|4230|4224|0
1729568650000|2024-10-22 03:44:10|4230|4224|4229.3|4223.3|4230|4224|4229.3|4223.3|0
1729568680000|2024-10-22 03:44:40|4229.5|4223.5|4229.7|4223.7|4230.3|4224.3|4229.5|4223.5|0
1729568690000|2024-10-22 03:44:50|4230.2|4224.2|4229.5|4223.5|4230.2|4224.2|4229.5|4223.5|1
1729568700000|2024-10-22 03:45:00|4229|4223|4229|4223|4229.3|4223.3|4229|4223|1
1729568710000|2024-10-22 03:45:10|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1729568730000|2024-10-22 03:45:30|4229|4223|4229.3|4223.3|4229.3|4223.3|4229|4223|0
1729568750000|2024-10-22 03:45:50|4229|4223|4229.3|4223.3|4229.3|4223.3|4229|4223|0
1729568770000|2024-10-22 03:46:10|4229|4223|4229|4223|4229|4223|4229|4223|0
1729568780000|2024-10-22 03:46:20|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1729568790000|2024-10-22 03:46:30|4229|4223|4229.3|4223.3|4229.3|4223.3|4229|4223|0
1729568800000|2024-10-22 03:46:40|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1729568810000|2024-10-22 03:46:50|4229.1|4223.1|4229.3|4223.3|4229.3|4223.3|4229.1|4223.1|1
1729568820000|2024-10-22 03:47:00|4229.5|4223.5|4229.3|4223.3|4229.5|4223.5|4229.3|4223.3|1
1729568880000|2024-10-22 03:48:00|4230|4224|4230.3|4224.3|4230.3|4224.3|4229.7|4223.7|0
1729568890000|2024-10-22 03:48:10|4230|4224|4230.3|4224.3|4230.3|4224.3|4230|4224|0
1729568910000|2024-10-22 03:48:30|4230|4224|4230.3|4224.3|4230.3|4224.3|4230|4224|0
1729568940000|2024-10-22 03:49:00|4230|4224|4230|4224|4230|4224|4230|4224|0
1729568950000|2024-10-22 03:49:10|4230.3|4224.3|4230|4224|4230.3|4224.3|4230|4224|0
1729568970000|2024-10-22 03:49:30|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1729568990000|2024-10-22 03:49:50|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.3|4224.3|0
1729569000000|2024-10-22 03:50:00|4231|4225|4231|4225|4231|4225|4231|4225|0
1729569020000|2024-10-22 03:50:20|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231|4225|1
1729569040000|2024-10-22 03:50:40|4230.7|4224.7|4230.3|4224.3|4230.7|4224.7|4230.3|4224.3|0
1729569100000|2024-10-22 03:51:40|4230.5|4224.5|4230.3|4224.3|4230.5|4224.5|4230.3|4224.3|1
1729569200000|2024-10-22 03:53:20|4230|4224|4230.3|4224.3|4230.3|4224.3|4229.5|4223.5|0
1729569210000|2024-10-22 03:53:30|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1729569220000|2024-10-22 03:53:40|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|1
1729569250000|2024-10-22 03:54:10|4230|4224|4230|4224|4230|4224|4230|4224|0
1729569260000|2024-10-22 03:54:20|4230.3|4224.3|4230|4224|4230.3|4224.3|4230|4224|0
1729569290000|2024-10-22 03:54:50|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1729569300000|2024-10-22 03:55:00|4230|4224|4230|4224|4230|4224|4230|4224|0
1729569310000|2024-10-22 03:55:10|4230.3|4224.3|4228.5|4222.5|4230.3|4224.3|4228.5|4222.5|1
1729569330000|2024-10-22 03:55:30|4228.8|4222.8|4229.3|4223.3|4229.3|4223.3|4228.8|4222.8|1
1729569340000|2024-10-22 03:55:40|4228.7|4222.7|4228.5|4222.5|4229|4223|4228.5|4222.5|0
1729569430000|2024-10-22 03:57:10|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|1
1729569450000|2024-10-22 03:57:30|4229|4223|4229|4223|4229|4223|4229|4223|0
1729569460000|2024-10-22 03:57:40|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229|4223|0
1729569470000|2024-10-22 03:57:50|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1729569480000|2024-10-22 03:58:00|4229.5|4223.5|4228.8|4222.8|4229.5|4223.5|4228.7|4222.7|0
1729569490000|2024-10-22 03:58:10|4229|4223|4229|4223|4229|4223|4229|4223|1
1729569500000|2024-10-22 03:58:20|4228.8|4222.8|4227.3|4221.3|4228.8|4222.8|4227.3|4221.3|0
1729569530000|2024-10-22 03:58:50|4227.5|4221.5|4227.3|4221.3|4227.5|4221.5|4227.3|4221.3|0
1729569540000|2024-10-22 03:59:00|4227.5|4221.5|4227.3|4221.3|4227.5|4221.5|4227.3|4221.3|0
1729569550000|2024-10-22 03:59:10|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1729569580000|2024-10-22 03:59:40|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|1
1729569610000|2024-10-22 04:00:10|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1729569620000|2024-10-22 04:00:20|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|1
1729569630000|2024-10-22 04:00:30|4227|4221|4227.3|4221.3|4227.3|4221.3|4227|4221|0
1729569640000|2024-10-22 04:00:40|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|0
1729569660000|2024-10-22 04:01:00|4227|4221|4227|4221|4227|4221|4226.7|4220.7|0
1729569670000|2024-10-22 04:01:10|4227.3|4221.3|4227|4221|4227.3|4221.3|4227|4221|0
1729569680000|2024-10-22 04:01:20|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|0
1729569690000|2024-10-22 04:01:30|4227|4221|4226.3|4220.3|4227|4221|4226.3|4220.3|1
1729569710000|2024-10-22 04:01:50|4226.7|4220.7|4226.3|4220.3|4226.7|4220.7|4226.3|4220.3|0
1729569720000|2024-10-22 04:02:00|4226.5|4220.5|4226.3|4220.3|4226.5|4220.5|4226.3|4220.3|1
1729569730000|2024-10-22 04:02:10|4225.5|4219.5|4226|4220|4226.3|4220.3|4225.5|4219.5|1
1729569750000|2024-10-22 04:02:30|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|1
1729569780000|2024-10-22 04:03:00|4226|4220|4226|4220|4226|4220|4226|4220|0
1729569790000|2024-10-22 04:03:10|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1729569810000|2024-10-22 04:03:30|4225.5|4219.5|4224|4218|4225.5|4219.5|4224|4218|3
1729569860000|2024-10-22 04:04:20|4223.8|4217.8|4224|4218|4224|4218|4223.8|4217.8|1
1729569940000|2024-10-22 04:05:40|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|1
1729569950000|2024-10-22 04:05:50|4223|4217|4223|4217|4223|4217|4223|4217|0
1729569980000|2024-10-22 04:06:20|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|1
1729570010000|2024-10-22 04:06:50|4222.8|4216.8|4223.3|4217.3|4223.5|4217.5|4222.8|4216.8|3
1729570020000|2024-10-22 04:07:00|4223.5|4217.5|4223.3|4217.3|4223.5|4217.5|4223.1|4217.1|4
1729570030000|2024-10-22 04:07:10|4222.8|4216.8|4222.5|4216.5|4222.8|4216.8|4222.5|4216.5|1
1729570050000|2024-10-22 04:07:30|4222.8|4216.8|4222.5|4216.5|4222.8|4216.8|4222.5|4216.5|0
1729570070000|2024-10-22 04:07:50|4222.3|4216.3|4222.5|4216.5|4222.5|4216.5|4222.3|4216.3|3
1729570080000|2024-10-22 04:08:00|4222.7|4216.7|4222.8|4216.8|4223.3|4217.3|4222.5|4216.5|4
1729570090000|2024-10-22 04:08:10|4223.1|4217.1|4223.3|4217.3|4223.3|4217.3|4223.1|4217.1|1
1729570130000|2024-10-22 04:08:50|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1729570140000|2024-10-22 04:09:00|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|2
1729570150000|2024-10-22 04:09:10|4223.2|4217.2|4224.3|4218.3|4224.3|4218.3|4223.2|4217.2|0
1729570160000|2024-10-22 04:09:20|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1729570190000|2024-10-22 04:09:50|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|0
1729570200000|2024-10-22 04:10:00|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1729570270000|2024-10-22 04:11:10|4223.8|4217.8|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|2
1729570280000|2024-10-22 04:11:20|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1729570340000|2024-10-22 04:12:20|4224.8|4218.8|4224.5|4218.5|4224.8|4218.8|4224.5|4218.5|0
1729570350000|2024-10-22 04:12:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1729570370000|2024-10-22 04:12:50|4224.1|4218.1|4223.8|4217.8|4224.1|4218.1|4223.8|4217.8|0
1729570380000|2024-10-22 04:13:00|4224.3|4218.3|4224|4218|4224.3|4218.3|4224|4218|1
1729570390000|2024-10-22 04:13:10|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1729570400000|2024-10-22 04:13:20|4224|4218|4224|4218|4224|4218|4224|4218|0
1729570410000|2024-10-22 04:13:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1729570430000|2024-10-22 04:13:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|1
1729570470000|2024-10-22 04:14:30|4224.7|4218.7|4225.3|4219.3|4225.3|4219.3|4224.7|4218.7|1
1729570490000|2024-10-22 04:14:50|4225|4219|4225|4219|4225|4219|4225|4219|0
1729570500000|2024-10-22 04:15:00|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|0
1729570510000|2024-10-22 04:15:10|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|1
1729570540000|2024-10-22 04:15:40|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1729570550000|2024-10-22 04:15:50|4226|4220|4225.5|4219.5|4226.3|4220.3|4225.5|4219.5|1
1729570560000|2024-10-22 04:16:00|4226|4220|4225.7|4219.7|4226|4220|4225.5|4219.5|0
1729570580000|2024-10-22 04:16:20|4225.5|4219.5|4225.5|4219.5|4225.7|4219.7|4225.5|4219.5|0
1729570590000|2024-10-22 04:16:30|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1729570620000|2024-10-22 04:17:00|4226.5|4220.5|4226.5|4220.5|4226.7|4220.7|4226.3|4220.3|1
1729570670000|2024-10-22 04:17:50|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|0
1729570680000|2024-10-22 04:18:00|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|0
1729570700000|2024-10-22 04:18:20|4226.8|4220.8|4227|4221|4227.3|4221.3|4226.8|4220.8|0
1729570710000|2024-10-22 04:18:30|4227.5|4221.5|4227.8|4221.8|4227.8|4221.8|4227.5|4221.5|0
1729570720000|2024-10-22 04:18:40|4228.3|4222.3|4227|4221|4228.3|4222.3|4226.7|4220.7|7
1729570730000|2024-10-22 04:18:50|4226.7|4220.7|4227.3|4221.3|4227.3|4221.3|4226.5|4220.5|1
1729570750000|2024-10-22 04:19:10|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.5|4220.5|0
1729570760000|2024-10-22 04:19:20|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|0
1729570770000|2024-10-22 04:19:30|4227|4221|4227|4221|4227|4221|4227|4221|0
1729570780000|2024-10-22 04:19:40|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|0
1729570790000|2024-10-22 04:19:50|4227|4221|4227.3|4221.3|4227.3|4221.3|4227|4221|0
1729570820000|2024-10-22 04:20:20|4228|4222|4228|4222|4228|4222|4228|4222|0
1729570830000|2024-10-22 04:20:30|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1729570850000|2024-10-22 04:20:50|4227.2|4221.2|4226.3|4220.3|4227.2|4221.2|4226.3|4220.3|1
1729570880000|2024-10-22 04:21:20|4226|4220|4226|4220|4226|4220|4225.5|4219.5|0
1729570920000|2024-10-22 04:22:00|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1729570940000|2024-10-22 04:22:20|4226|4220|4226|4220|4226|4220|4226|4220|1
1729570950000|2024-10-22 04:22:30|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.5|4219.5|0
1729570980000|2024-10-22 04:23:00|4226|4220|4225.7|4219.7|4226|4220|4225.7|4219.7|0
1729570990000|2024-10-22 04:23:10|4226.5|4220.5|4226|4220|4226.5|4220.5|4226|4220|0
1729571000000|2024-10-22 04:23:20|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1729571010000|2024-10-22 04:23:30|||||||||1
1729571020000|2024-10-22 04:23:40|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|0
1729571030000|2024-10-22 04:23:50|4225.7|4219.7|4225.5|4219.5|4225.7|4219.7|4225.5|4219.5|0
1729571040000|2024-10-22 04:24:00|4225.7|4219.7|4225.5|4219.5|4225.7|4219.7|4225.5|4219.5|2
1729571050000|2024-10-22 04:24:10|4225.7|4219.7|4224.7|4218.7|4225.7|4219.7|4224.7|4218.7|3
1729571080000|2024-10-22 04:24:40|4224.5|4218.5|4224.5|4218.5|4224.7|4218.7|4224.5|4218.5|1
1729571100000|2024-10-22 04:25:00|4224.7|4218.7|4223.7|4217.7|4224.7|4218.7|4223.7|4217.7|2
1729571110000|2024-10-22 04:25:10|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1729571120000|2024-10-22 04:25:20|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|0
1729571140000|2024-10-22 04:25:40|4224.5|4218.5|4224.7|4218.7|4224.7|4218.7|4224.5|4218.5|0
1729571150000|2024-10-22 04:25:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|3
1729571160000|2024-10-22 04:26:00|4224.1|4218.1|4223.7|4217.7|4224.3|4218.3|4223.5|4217.5|3
1729571190000|2024-10-22 04:26:30|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.5|4218.5|1
1729571220000|2024-10-22 04:27:00|4224.3|4218.3|4224|4218|4224.3|4218.3|4224|4218|4
1729571250000|2024-10-22 04:27:30|4223.7|4217.7|4224|4218|4224|4218|4223.7|4217.7|1
1729571260000|2024-10-22 04:27:40|4224.3|4218.3|4223.7|4217.7|4224.3|4218.3|4223.7|4217.7|0
1729571270000|2024-10-22 04:27:50|4224|4218|4223.7|4217.7|4224|4218|4223.7|4217.7|0
1729571280000|2024-10-22 04:28:00|4224.3|4218.3|4224.5|4218.5|4224.5|4218.5|4224.3|4218.3|0
1729571290000|2024-10-22 04:28:10|4223.7|4217.7|4224|4218|4224|4218|4223.7|4217.7|0
1729571320000|2024-10-22 04:28:40|4223.7|4217.7|4223.7|4217.7|4224|4218|4223.7|4217.7|0
1729571340000|2024-10-22 04:29:00|4223.5|4217.5|4224.5|4218.5|4224.5|4218.5|4223.5|4217.5|2
1729571350000|2024-10-22 04:29:10|4224.3|4218.3|4224|4218|4224.3|4218.3|4223.7|4217.7|0
1729571360000|2024-10-22 04:29:20|4223.7|4217.7|4224|4218|4224.3|4218.3|4223.7|4217.7|0
1729571370000|2024-10-22 04:29:30|4223.7|4217.7|4223.5|4217.5|4223.7|4217.7|4223.5|4217.5|1
1729571380000|2024-10-22 04:29:40|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|1
1729571390000|2024-10-22 04:29:50|4224|4218|4224|4218|4224.5|4218.5|4223.7|4217.7|0
1729571430000|2024-10-22 04:30:30|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1729571480000|2024-10-22 04:31:20|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|1
1729571490000|2024-10-22 04:31:30|4225|4219|4225.5|4219.5|4225.5|4219.5|4225|4219|0
1729571510000|2024-10-22 04:31:50|4225.2|4219.2|4223.7|4217.7|4225.3|4219.3|4223.7|4217.7|4
1729571530000|2024-10-22 04:32:10|4223.3|4217.3|4225.3|4219.3|4225.3|4219.3|4222.8|4216.8|88
1729571580000|2024-10-22 04:33:00|4224.8|4218.8|4224.5|4218.5|4224.8|4218.8|4224.5|4218.5|0
1729571590000|2024-10-22 04:33:10|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|1
1729571620000|2024-10-22 04:33:40|4225.1|4219.1|4224.3|4218.3|4225.1|4219.1|4224.3|4218.3|0
1729571640000|2024-10-22 04:34:00|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1729571670000|2024-10-22 04:34:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|1
1729571680000|2024-10-22 04:34:40|4224|4218|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|7
1729571700000|2024-10-22 04:35:00|4223.3|4217.3|4223.3|4217.3|4223.6|4217.6|4223.3|4217.3|1
1729571720000|2024-10-22 04:35:20|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1729571730000|2024-10-22 04:35:30|4223.3|4217.3|4223.6|4217.6|4223.9|4217.9|4223.3|4217.3|0
1729571760000|2024-10-22 04:36:00|4223.8|4217.8|4223.6|4217.6|4223.8|4217.8|4223.5|4217.5|0
1729571770000|2024-10-22 04:36:10|4223.9|4217.9|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|0
1729571790000|2024-10-22 04:36:30|4223.8|4217.8|4224.1|4218.1|4224.6|4218.6|4223.8|4217.8|2
1729571810000|2024-10-22 04:36:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1729571820000|2024-10-22 04:37:00|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1729571830000|2024-10-22 04:37:10|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1729571910000|2024-10-22 04:38:30|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1729571990000|2024-10-22 04:39:50|4223.8|4217.8|4224.1|4218.1|4224.1|4218.1|4223.8|4217.8|0
1729572000000|2024-10-22 04:40:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1729572020000|2024-10-22 04:40:20|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4223.1|4217.1|2
1729572030000|2024-10-22 04:40:30|4223.6|4217.6|4224.3|4218.3|4224.3|4218.3|4223.6|4217.6|4
1729572090000|2024-10-22 04:41:30|4224.6|4218.6|4224.3|4218.3|4224.6|4218.6|4224.3|4218.3|0
1729572110000|2024-10-22 04:41:50|4224.5|4218.5|4225.1|4219.1|4225.1|4219.1|4224.5|4218.5|0
1729572130000|2024-10-22 04:42:10|4224.5|4218.5|4224.3|4218.3|4224.5|4218.5|4224.3|4218.3|0
1729572160000|2024-10-22 04:42:40|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|0
1729572190000|2024-10-22 04:43:10|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1729572210000|2024-10-22 04:43:30|4224.3|4218.3|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|0
1729572220000|2024-10-22 04:43:40|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1729572400000|2024-10-22 04:46:40|||||||||1
1729572560000|2024-10-22 04:49:20|||||||||1
1729572580000|2024-10-22 04:49:40|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|3
1729572600000|2024-10-22 04:50:00|4223.9|4217.9|4223.3|4217.3|4223.9|4217.9|4223.3|4217.3|0
1729572840000|2024-10-22 04:54:00|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1729572850000|2024-10-22 04:54:10|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1729572860000|2024-10-22 04:54:20|||||||||1
1729572890000|2024-10-22 04:54:50|4223|4217|4223.3|4217.3|4223.3|4217.3|4223|4217|0
1729572900000|2024-10-22 04:55:00|4223|4217|4222.8|4216.8|4223|4217|4222.8|4216.8|0
1729573000000|2024-10-22 04:56:40|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|0
1729573020000|2024-10-22 04:57:00|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1729573180000|2024-10-22 04:59:40|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|1
1729573190000|2024-10-22 04:59:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1729573200000|2024-10-22 05:00:00|||||||||1
1729573250000|2024-10-22 05:00:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1729573320000|2024-10-22 05:02:00|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1729573380000|2024-10-22 05:03:00|4223.6|4217.6|4224.3|4218.3|4224.6|4218.6|4223.6|4217.6|1
1729573410000|2024-10-22 05:03:30|4224.1|4218.1|4224.3|4218.3|4224.3|4218.3|4224.1|4218.1|1
1729573590000|2024-10-22 05:06:30|4224.1|4218.1|4224.3|4218.3|4224.3|4218.3|4224.1|4218.1|1
1729573690000|2024-10-22 05:08:10|4224.1|4218.1|4223.3|4217.3|4224.1|4218.1|4223.3|4217.3|1
1729573720000|2024-10-22 05:08:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1729573730000|2024-10-22 05:08:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|1
1729573740000|2024-10-22 05:09:00|4223.1|4217.1|4223.8|4217.8|4223.8|4217.8|4223.1|4217.1|1
1729573750000|2024-10-22 05:09:10|4224.3|4218.3|4224|4218|4224.3|4218.3|4224|4218|1
1729573760000|2024-10-22 05:09:20|4223.6|4217.6|4223.8|4217.8|4223.8|4217.8|4223.5|4217.5|0
1729573790000|2024-10-22 05:09:50|4224|4218|4224|4218|4224.3|4218.3|4224|4218|0
1729573800000|2024-10-22 05:10:00|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1729573860000|2024-10-22 05:11:00|4224.1|4218.1|4223.8|4217.8|4224.1|4218.1|4223.8|4217.8|0
1729573950000|2024-10-22 05:12:30|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1729573960000|2024-10-22 05:12:40|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|3
1729573970000|2024-10-22 05:12:50|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1729573990000|2024-10-22 05:13:10|4222.8|4216.8|4222.8|4216.8|4223.1|4217.1|4222.8|4216.8|0
1729574000000|2024-10-22 05:13:20|4223.1|4217.1|4223.3|4217.3|4223.3|4217.3|4223.1|4217.1|1
1729574010000|2024-10-22 05:13:30|4223|4217|4223.3|4217.3|4223.3|4217.3|4222.8|4216.8|0
1729574070000|2024-10-22 05:14:30|4223.5|4217.5|4224.3|4218.3|4224.3|4218.3|4223.5|4217.5|1
1729574080000|2024-10-22 05:14:40|4224|4218|4223.6|4217.6|4224|4218|4223.6|4217.6|0
1729574090000|2024-10-22 05:14:50|4223.3|4217.3|4224|4218|4224|4218|4223.3|4217.3|0
1729574120000|2024-10-22 05:15:20|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1729574130000|2024-10-22 05:15:30|4224|4218|4224|4218|4224|4218|4224|4218|0
1729574140000|2024-10-22 05:15:40|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1729574150000|2024-10-22 05:15:50|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1729574180000|2024-10-22 05:16:20|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1729574240000|2024-10-22 05:17:20|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|0
1729574250000|2024-10-22 05:17:30|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1729574260000|2024-10-22 05:17:40|4225|4219|4225.3|4219.3|4225.3|4219.3|4225|4219|0
1729574280000|2024-10-22 05:18:00|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|0
1729574320000|2024-10-22 05:18:40|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|1
1729574390000|2024-10-22 05:19:50|4224.6|4218.6|4225|4219|4225|4219|4224.6|4218.6|0
1729574410000|2024-10-22 05:20:10|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225|4219|0
1729574460000|2024-10-22 05:21:00|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1729574470000|2024-10-22 05:21:10|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|1
1729574520000|2024-10-22 05:22:00|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|1
1729574540000|2024-10-22 05:22:20|4227.5|4221.5|4228.3|4222.3|4228.3|4222.3|4227.5|4221.5|0
1729574640000|2024-10-22 05:24:00|4228.5|4222.5|4228.3|4222.3|4228.5|4222.5|4228.3|4222.3|1
1729574650000|2024-10-22 05:24:10|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|0
1729574660000|2024-10-22 05:24:20|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|1
1729574690000|2024-10-22 05:24:50|4228.8|4222.8|4229.3|4223.3|4229.3|4223.3|4228.8|4222.8|1
1729574700000|2024-10-22 05:25:00|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|7
1729574710000|2024-10-22 05:25:10|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|0
1729574720000|2024-10-22 05:25:20|4234|4228|4236.5|4230.5|4236.5|4230.5|4234|4228|7
1729574730000|2024-10-22 05:25:30|4236.3|4230.3|4235.5|4229.5|4236.3|4230.3|4235.5|4229.5|27
1729574740000|2024-10-22 05:25:40|4235|4229|4235|4229|4235|4229|4235|4229|2
1729574750000|2024-10-22 05:25:50|4236.3|4230.3|4235.6|4229.6|4236.3|4230.3|4235.6|4229.6|3
1729574760000|2024-10-22 05:26:00|4236|4230|4236|4230|4236|4230|4236|4230|0
1729574770000|2024-10-22 05:26:10|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|0
1729574780000|2024-10-22 05:26:20|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1729574880000|2024-10-22 05:28:00|4236.5|4230.5|4236|4230|4236.5|4230.5|4235.5|4229.5|1
1729574890000|2024-10-22 05:28:10|4236.1|4230.1|4236.5|4230.5|4236.5|4230.5|4236.1|4230.1|0
1729574920000|2024-10-22 05:28:40|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|1
1729574930000|2024-10-22 05:28:50|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1729574960000|2024-10-22 05:29:20|4236.8|4230.8|4237|4231|4237.6|4231.6|4236.8|4230.8|1
1729574990000|2024-10-22 05:29:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1729575000000|2024-10-22 05:30:00|4237|4231|4238|4232|4239.6|4233.6|4236.8|4230.8|2
1729575010000|2024-10-22 05:30:10|4238.1|4232.1|4238|4232|4238.5|4232.5|4237.6|4231.6|0
1729575030000|2024-10-22 05:30:30|4238.3|4232.3|4238.1|4232.1|4238.5|4232.5|4238.1|4232.1|0
1729575040000|2024-10-22 05:30:40|4238.5|4232.5|4237.3|4231.3|4238.5|4232.5|4236.6|4230.6|3
1729575050000|2024-10-22 05:30:50|4237|4231|4237|4231|4237|4231|4237|4231|0
1729575060000|2024-10-22 05:31:00|4237.3|4231.3|4237.5|4231.5|4237.5|4231.5|4237|4231|0
1729575070000|2024-10-22 05:31:10|4237.6|4231.6|4238|4232|4238.6|4232.6|4237.6|4231.6|2
1729575090000|2024-10-22 05:31:30|4237.8|4231.8|4237.5|4231.5|4237.8|4231.8|4237.5|4231.5|0
1729575120000|2024-10-22 05:32:00|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4236.6|4230.6|3
1729575130000|2024-10-22 05:32:10|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1729575140000|2024-10-22 05:32:20|4238|4232|4237.6|4231.6|4238|4232|4237|4231|1
1729575150000|2024-10-22 05:32:30|4237.5|4231.5|4237.6|4231.6|4238|4232|4237|4231|1
1729575160000|2024-10-22 05:32:40|4237.5|4231.5|4236.6|4230.6|4237.5|4231.5|4236.6|4230.6|0
1729575170000|2024-10-22 05:32:50|4237|4231|4237.5|4231.5|4237.5|4231.5|4237|4231|0
1729575190000|2024-10-22 05:33:10|4237.8|4231.8|4238|4232|4238.3|4232.3|4237.6|4231.6|1
1729575200000|2024-10-22 05:33:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1729575210000|2024-10-22 05:33:30|4237.5|4231.5|4237.6|4231.6|4237.6|4231.6|4237.5|4231.5|0
1729575220000|2024-10-22 05:33:40|4238|4232|4238.3|4232.3|4238.3|4232.3|4237.6|4231.6|0
1729575230000|2024-10-22 05:33:50|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1729575240000|2024-10-22 05:34:00|4239|4233|4239|4233|4239.3|4233.3|4238.6|4232.6|0
1729575250000|2024-10-22 05:34:10|4238.6|4232.6|4239|4233|4239|4233|4238.6|4232.6|0
1729575260000|2024-10-22 05:34:20|4238.6|4232.6|4239.6|4233.6|4239.6|4233.6|4238.6|4232.6|0
1729575270000|2024-10-22 05:34:30|4240.3|4234.3|4240.3|4234.3|4240.5|4234.5|4240|4234|0
1729575280000|2024-10-22 05:34:40|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1729575290000|2024-10-22 05:34:50|4240.3|4234.3|4240.5|4234.5|4240.5|4234.5|4240|4234|1
1729575300000|2024-10-22 05:35:00|4240.8|4234.8|4239.6|4233.6|4240.8|4234.8|4239.6|4233.6|5
1729575310000|2024-10-22 05:35:10|4239.5|4233.5|4238.8|4232.8|4239.5|4233.5|4237.6|4231.6|1
1729575320000|2024-10-22 05:35:20|4238.5|4232.5|4238|4232|4238.5|4232.5|4238|4232|0
1729575330000|2024-10-22 05:35:30|4238.3|4232.3|4238.5|4232.5|4238.5|4232.5|4238.3|4232.3|0
1729575340000|2024-10-22 05:35:40|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.5|4232.5|0
1729575350000|2024-10-22 05:35:50|4238.5|4232.5|4237.6|4231.6|4238.8|4232.8|4237.6|4231.6|1
1729575360000|2024-10-22 05:36:00|4238|4232|4237.3|4231.3|4238.3|4232.3|4236.6|4230.6|1
1729575380000|2024-10-22 05:36:20|4237|4231|4236.6|4230.6|4237|4231|4236.6|4230.6|0
1729575390000|2024-10-22 05:36:30|4237|4231|4236|4230|4237|4231|4236|4230|0
1729575400000|2024-10-22 05:36:40|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236|4230|0
1729575410000|2024-10-22 05:36:50|4235.8|4229.8|4236|4230|4236|4230|4235.8|4229.8|0
1729575420000|2024-10-22 05:37:00|4236.3|4230.3|4236.3|4230.3|4236.5|4230.5|4236.3|4230.3|1
1729575430000|2024-10-22 05:37:10|4236|4230|4236|4230|4236|4230|4236|4230|0
1729575440000|2024-10-22 05:37:20|4235.8|4229.8|4236|4230|4236|4230|4235.8|4229.8|0
1729575450000|2024-10-22 05:37:30|4235.8|4229.8|4235.8|4229.8|4236|4230|4235.8|4229.8|0
1729575460000|2024-10-22 05:37:40|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1729575490000|2024-10-22 05:38:10|4235.8|4229.8|4235.3|4229.3|4235.8|4229.8|4235.3|4229.3|0
1729575510000|2024-10-22 05:38:30|4235.5|4229.5|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|0
1729575520000|2024-10-22 05:38:40|4235|4229|4235|4229|4235|4229|4235|4229|0
1729575530000|2024-10-22 05:38:50|4235.5|4229.5|4235.3|4229.3|4235.8|4229.8|4235.3|4229.3|0
1729575550000|2024-10-22 05:39:10|4235.5|4229.5|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|2
1729575570000|2024-10-22 05:39:30|4235|4229|4235.3|4229.3|4235.3|4229.3|4235|4229|0
1729575590000|2024-10-22 05:39:50|4235|4229|4235.5|4229.5|4235.5|4229.5|4235|4229|1
1729575600000|2024-10-22 05:40:00|4235.8|4229.8|4236|4230|4236.3|4230.3|4235.5|4229.5|1
1729575610000|2024-10-22 05:40:10|4235.6|4229.6|4235.6|4229.6|4236.3|4230.3|4235.6|4229.6|0
1729575620000|2024-10-22 05:40:20|4235|4229|4235.3|4229.3|4235.3|4229.3|4235|4229|0
1729575650000|2024-10-22 05:40:50|4235|4229|4235.3|4229.3|4235.3|4229.3|4235|4229|0
1729575670000|2024-10-22 05:41:10|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.3|4228.3|6
1729575680000|2024-10-22 05:41:20|4235.6|4229.6|4235.5|4229.5|4235.6|4229.6|4235.5|4229.5|0
1729575700000|2024-10-22 05:41:40|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1729575720000|2024-10-22 05:42:00|4235.5|4229.5|4235.8|4229.8|4235.8|4229.8|4235.5|4229.5|0
1729575730000|2024-10-22 05:42:10|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235|4229|1
1729575770000|2024-10-22 05:42:50|4235|4229|4233.6|4227.6|4235|4229|4233.3|4227.3|3
1729575780000|2024-10-22 05:43:00|4234|4228|4234|4228|4234|4228|4233.6|4227.6|0
1729575790000|2024-10-22 05:43:10|4233.8|4227.8|4233|4227|4233.8|4227.8|4233|4227|0
1729575830000|2024-10-22 05:43:50|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1729575870000|2024-10-22 05:44:30|4232|4226|4232.3|4226.3|4232.3|4226.3|4232|4226|0
1729575880000|2024-10-22 05:44:40|4232|4226|4233.6|4227.6|4233.6|4227.6|4232|4226|1
1729575890000|2024-10-22 05:44:50|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|0
1729575900000|2024-10-22 05:45:00|4233.6|4227.6|4235|4229|4235.3|4229.3|4233.6|4227.6|0
1729575910000|2024-10-22 05:45:10|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1729575920000|2024-10-22 05:45:20|4235|4229|4235|4229|4235|4229|4235|4229|0
1729575930000|2024-10-22 05:45:30|4235.3|4229.3|4235|4229|4235.3|4229.3|4235|4229|0
1729575940000|2024-10-22 05:45:40|4234.8|4228.8|4233.8|4227.8|4234.8|4228.8|4233.8|4227.8|1
1729575950000|2024-10-22 05:45:50|4234.1|4228.1|4234.5|4228.5|4235|4229|4234.1|4228.1|1
1729575960000|2024-10-22 05:46:00|4234.3|4228.3|4234.6|4228.6|4235|4229|4234|4228|0
1729575970000|2024-10-22 05:46:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234|4228|0
1729575980000|2024-10-22 05:46:20|4234|4228|4234|4228|4234.3|4228.3|4234|4228|1
1729575990000|2024-10-22 05:46:30|4233.8|4227.8|4233|4227|4233.8|4227.8|4233|4227|0
1729576000000|2024-10-22 05:46:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1729576020000|2024-10-22 05:47:00|4232.9|4226.9|4232.8|4226.8|4232.9|4226.9|4232.8|4226.8|0
1729576040000|2024-10-22 05:47:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1729576050000|2024-10-22 05:47:30|4231.8|4225.8|4230.9|4224.9|4231.8|4225.8|4230.9|4224.9|0
1729576090000|2024-10-22 05:48:10|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4229.6|4223.6|0
1729576100000|2024-10-22 05:48:20|4230.4|4224.4|4230.3|4224.3|4230.4|4224.4|4230.3|4224.3|0
1729576120000|2024-10-22 05:48:40|4230.4|4224.4|4231.3|4225.3|4232.3|4226.3|4230.4|4224.4|1
1729576130000|2024-10-22 05:48:50|4231.4|4225.4|4231.8|4225.8|4232.3|4226.3|4231.3|4225.3|0
1729576140000|2024-10-22 05:49:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|0
1729576150000|2024-10-22 05:49:10|4231.9|4225.9|4231.8|4225.8|4231.9|4225.9|4231.8|4225.8|0
1729576160000|2024-10-22 05:49:20|4231.6|4225.6|4231.3|4225.3|4231.6|4225.6|4230.9|4224.9|0
1729576170000|2024-10-22 05:49:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1729576180000|2024-10-22 05:49:40|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|0
1729576190000|2024-10-22 05:49:50|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4230.9|4224.9|0
1729576200000|2024-10-22 05:50:00|4230.9|4224.9|4230.8|4224.8|4230.9|4224.9|4230.8|4224.8|0
1729576210000|2024-10-22 05:50:10|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4229.6|4223.6|0
1729576220000|2024-10-22 05:50:20|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4228.9|4222.9|1
1729576230000|2024-10-22 05:50:30|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1729576240000|2024-10-22 05:50:40|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|0
1729576260000|2024-10-22 05:51:00|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|0
1729576270000|2024-10-22 05:51:10|4227.8|4221.8|4228.3|4222.3|4228.8|4222.8|4227.8|4221.8|1
1729576280000|2024-10-22 05:51:20|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1729576290000|2024-10-22 05:51:30|4229.6|4223.6|4228.8|4222.8|4229.6|4223.6|4228.8|4222.8|1
1729576330000|2024-10-22 05:52:10|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|1
1729576340000|2024-10-22 05:52:20|4230.1|4224.1|4228.3|4222.3|4230.1|4224.1|4228.3|4222.3|1
1729576350000|2024-10-22 05:52:30|4228.6|4222.6|4228.8|4222.8|4228.9|4222.9|4228.6|4222.6|0
1729576360000|2024-10-22 05:52:40|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|0
1729576370000|2024-10-22 05:52:50|4227.9|4221.9|4228.3|4222.3|4228.3|4222.3|4227.9|4221.9|0
1729576380000|2024-10-22 05:53:00|4227.9|4221.9|4228.3|4222.3|4228.3|4222.3|4227.9|4221.9|0
1729576400000|2024-10-22 05:53:20|4227.9|4221.9|4228.3|4222.3|4228.3|4222.3|4227.8|4221.8|1
1729576410000|2024-10-22 05:53:30|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1729576420000|2024-10-22 05:53:40|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|0
1729576430000|2024-10-22 05:53:50|4227.9|4221.9|4227.9|4221.9|4228.3|4222.3|4227.9|4221.9|0
1729576440000|2024-10-22 05:54:00|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|0
1729576500000|2024-10-22 05:55:00|4228.3|4222.3|4227.8|4221.8|4228.3|4222.3|4227.8|4221.8|1
1729576510000|2024-10-22 05:55:10|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1729576520000|2024-10-22 05:55:20|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4227.9|4221.9|0
1729576530000|2024-10-22 05:55:30|4227.9|4221.9|4228.3|4222.3|4228.3|4222.3|4227.9|4221.9|0
1729576550000|2024-10-22 05:55:50|4228.8|4222.8|4229.3|4223.3|4229.3|4223.3|4228.8|4222.8|1
1729576560000|2024-10-22 05:56:00|4228.9|4222.9|4229.3|4223.3|4229.3|4223.3|4228.9|4222.9|0
1729576570000|2024-10-22 05:56:10|4229.4|4223.4|4229.4|4223.4|4229.8|4223.8|4229.4|4223.4|0
1729576580000|2024-10-22 05:56:20|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1729576600000|2024-10-22 05:56:40|4229.9|4223.9|4229.3|4223.3|4230.9|4224.9|4228.9|4222.9|2
1729576610000|2024-10-22 05:56:50|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1729576620000|2024-10-22 05:57:00|4228.9|4222.9|4228.3|4222.3|4228.9|4222.9|4228.3|4222.3|0
1729576650000|2024-10-22 05:57:30|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|0
1729576660000|2024-10-22 05:57:40|4228.1|4222.1|4228.8|4222.8|4228.9|4222.9|4228.1|4222.1|1
1729576670000|2024-10-22 05:57:50|4228.9|4222.9|4229.3|4223.3|4229.3|4223.3|4228.9|4222.9|0
1729576680000|2024-10-22 05:58:00|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1729576690000|2024-10-22 05:58:10|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4228.9|4222.9|0
1729576700000|2024-10-22 05:58:20|4229.9|4223.9|4229.3|4223.3|4229.9|4223.9|4229.3|4223.3|0
1729576710000|2024-10-22 05:58:30|||||||||1
1729576740000|2024-10-22 05:59:00|4229.6|4223.6|4229.3|4223.3|4229.9|4223.9|4229.3|4223.3|0
1729576760000|2024-10-22 05:59:20|4229.4|4223.4|4229.3|4223.3|4229.6|4223.6|4229.3|4223.3|0
1729576780000|2024-10-22 05:59:40|4228.9|4222.9|4229.3|4223.3|4229.3|4223.3|4228.9|4222.9|0
1729576790000|2024-10-22 05:59:50|4229.9|4223.9|4229.8|4223.8|4229.9|4223.9|4229.8|4223.8|0
1729576800000|2024-10-22 06:00:00|4229.9|4223.9|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1729576810000|2024-10-22 06:00:10|4230.8|4224.8|4230.8|4224.8|4230.9|4224.9|4230.8|4224.8|0
1729576820000|2024-10-22 06:00:20|4230.9|4224.9|4230.8|4224.8|4230.9|4224.9|4230.8|4224.8|0
1729576840000|2024-10-22 06:00:40|4230.9|4224.9|4230.8|4224.8|4230.9|4224.9|4230.8|4224.8|0
1729576850000|2024-10-22 06:00:50|4230.6|4224.6|4229.9|4223.9|4230.6|4224.6|4229.8|4223.8|0
1729576860000|2024-10-22 06:01:00|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1729576870000|2024-10-22 06:01:10|4229.9|4223.9|4230.3|4224.3|4230.3|4224.3|4229.9|4223.9|0
1729576890000|2024-10-22 06:01:30|4230.6|4224.6|4231.3|4225.3|4231.9|4225.9|4230.6|4224.6|0
1729576930000|2024-10-22 06:02:10|4230.9|4224.9|4231.3|4225.3|4231.4|4225.4|4230.9|4224.9|0
1729576940000|2024-10-22 06:02:20|4232.3|4226.3|4231.3|4225.3|4232.3|4226.3|4231.3|4225.3|0
1729576960000|2024-10-22 06:02:40|4231.4|4225.4|4232.3|4226.3|4232.3|4226.3|4231.4|4225.4|0
1729576970000|2024-10-22 06:02:50|4231.9|4225.9|4232.3|4226.3|4232.3|4226.3|4231.9|4225.9|0
1729576980000|2024-10-22 06:03:00|4232.9|4226.9|4233.3|4227.3|4233.3|4227.3|4232.9|4226.9|0
1729576990000|2024-10-22 06:03:10|4233.6|4227.6|4233.6|4227.6|4234.3|4228.3|4233.6|4227.6|0
1729577000000|2024-10-22 06:03:20|4233.9|4227.9|4234.3|4228.3|4234.6|4228.6|4233.9|4227.9|0
1729577010000|2024-10-22 06:03:30|4234.4|4228.4|4235.3|4229.3|4235.3|4229.3|4234.3|4228.3|0
1729577020000|2024-10-22 06:03:40|4234.6|4228.6|4235.9|4229.9|4236.3|4230.3|4234.6|4228.6|2
1729577030000|2024-10-22 06:03:50|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4235.9|4229.9|0
1729577040000|2024-10-22 06:04:00|4236.8|4230.8|4235.8|4229.8|4236.8|4230.8|4235.8|4229.8|0
1729577050000|2024-10-22 06:04:10|4235.9|4229.9|4235.8|4229.8|4236.3|4230.3|4235.8|4229.8|0
1729577060000|2024-10-22 06:04:20|4235.3|4229.3|4235.6|4229.6|4235.9|4229.9|4235.3|4229.3|2
1729577070000|2024-10-22 06:04:30|4235.4|4229.4|4235.3|4229.3|4235.4|4229.4|4235.3|4229.3|0
1729577090000|2024-10-22 06:04:50|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.3|4229.3|0
1729577100000|2024-10-22 06:05:00|4235.9|4229.9|4236.3|4230.3|4236.6|4230.6|4235.6|4229.6|0
1729577110000|2024-10-22 06:05:10|4236.4|4230.4|4233.6|4227.6|4236.9|4230.9|4233.4|4227.4|10
1729577120000|2024-10-22 06:05:20|4233.9|4227.9|4233.6|4227.6|4233.9|4227.9|4233.6|4227.6|0
1729577140000|2024-10-22 06:05:40|4233.4|4227.4|4233.6|4227.6|4233.6|4227.6|4233.4|4227.4|0
1729577150000|2024-10-22 06:05:50|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|0
1729577160000|2024-10-22 06:06:00|4234.1|4228.1|4233.9|4227.9|4234.4|4228.4|4233.6|4227.6|0
1729577170000|2024-10-22 06:06:10|4234.6|4228.6|4235.3|4229.3|4235.3|4229.3|4234.6|4228.6|0
1729577180000|2024-10-22 06:06:20|4234.6|4228.6|4234.9|4228.9|4234.9|4228.9|4234.6|4228.6|0
1729577200000|2024-10-22 06:06:40|4235.4|4229.4|4234.9|4228.9|4235.6|4229.6|4234.9|4228.9|1
1729577210000|2024-10-22 06:06:50|4235.3|4229.3|4234.9|4228.9|4235.3|4229.3|4234.9|4228.9|0
1729577220000|2024-10-22 06:07:00|4234.8|4228.8|4233.4|4227.4|4234.8|4228.8|4233.4|4227.4|0
1729577230000|2024-10-22 06:07:10|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1729577240000|2024-10-22 06:07:20|4234.3|4228.3|4233.4|4227.4|4234.3|4228.3|4233.4|4227.4|0
1729577250000|2024-10-22 06:07:30|4232.9|4226.9|4233.3|4227.3|4233.3|4227.3|4232.9|4226.9|1
1729577260000|2024-10-22 06:07:40|4233.4|4227.4|4232.3|4226.3|4234.3|4228.3|4232.3|4226.3|3
1729577280000|2024-10-22 06:08:00|4232.6|4226.6|4232.9|4226.9|4233.3|4227.3|4232.3|4226.3|1
1729577290000|2024-10-22 06:08:10|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|0
1729577300000|2024-10-22 06:08:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4232.9|4226.9|0
1729577310000|2024-10-22 06:08:30|4232.6|4226.6|4233.3|4227.3|4233.3|4227.3|4232.6|4226.6|0
1729577320000|2024-10-22 06:08:40|4232.6|4226.6|4231.6|4225.6|4232.6|4226.6|4231.6|4225.6|0
1729577330000|2024-10-22 06:08:50|4232.3|4226.3|4231.9|4225.9|4232.3|4226.3|4231.6|4225.6|0
1729577340000|2024-10-22 06:09:00|4231.6|4225.6|4232.6|4226.6|4232.9|4226.9|4231.6|4225.6|0
1729577350000|2024-10-22 06:09:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1729577360000|2024-10-22 06:09:20|4232.3|4226.3|4231.9|4225.9|4232.3|4226.3|4231.9|4225.9|1
1729577380000|2024-10-22 06:09:40|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4230.9|4224.9|0
1729577390000|2024-10-22 06:09:50|4231.4|4225.4|4231.3|4225.3|4231.4|4225.4|4231.3|4225.3|0
1729577410000|2024-10-22 06:10:10|4230.9|4224.9|4230.3|4224.3|4230.9|4224.9|4230.3|4224.3|0
1729577420000|2024-10-22 06:10:20|4230.4|4224.4|4230.3|4224.3|4230.6|4224.6|4230.3|4224.3|0
1729577430000|2024-10-22 06:10:30|4229.4|4223.4|4229.4|4223.4|4229.8|4223.8|4229.4|4223.4|0
1729577440000|2024-10-22 06:10:40|4229.8|4223.8|4229.4|4223.4|4229.8|4223.8|4229.4|4223.4|0
1729577450000|2024-10-22 06:10:50|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|1
1729577460000|2024-10-22 06:11:00|4230.4|4224.4|4230.3|4224.3|4230.6|4224.6|4230.3|4224.3|0
1729577470000|2024-10-22 06:11:10|4230.4|4224.4|4230.4|4224.4|4230.6|4224.6|4230.4|4224.4|0
1729577480000|2024-10-22 06:11:20|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1729577500000|2024-10-22 06:11:40|4230.4|4224.4|4230.6|4224.6|4230.6|4224.6|4230.4|4224.4|0
1729577510000|2024-10-22 06:11:50|4231.3|4225.3|4231.3|4225.3|4231.4|4225.4|4231.3|4225.3|0
1729577520000|2024-10-22 06:12:00|4231.4|4225.4|4232.3|4226.3|4232.3|4226.3|4231.4|4225.4|0
1729577530000|2024-10-22 06:12:10|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1729577540000|2024-10-22 06:12:20|4232.3|4226.3|4231.9|4225.9|4232.3|4226.3|4231.9|4225.9|0
1729577550000|2024-10-22 06:12:30|4232.3|4226.3|4231.9|4225.9|4232.6|4226.6|4231.9|4225.9|0
1729577560000|2024-10-22 06:12:40|4231.4|4225.4|4230.3|4224.3|4231.4|4225.4|4229.8|4223.8|60
1729577600000|2024-10-22 06:13:20|4229.8|4223.8|4228.9|4222.9|4230.1|4224.1|4228.9|4222.9|1
1729577610000|2024-10-22 06:13:30|4229.3|4223.3|4229.3|4223.3|4229.6|4223.6|4229.3|4223.3|0
1729577620000|2024-10-22 06:13:40|4229.6|4223.6|4230.3|4224.3|4230.3|4224.3|4229.3|4223.3|0
1729577630000|2024-10-22 06:13:50|4230.6|4224.6|4230.6|4224.6|4230.9|4224.9|4230.6|4224.6|0
1729577650000|2024-10-22 06:14:10|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1729577660000|2024-10-22 06:14:20|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|0
1729577670000|2024-10-22 06:14:30|4230.9|4224.9|4230.6|4224.6|4230.9|4224.9|4230.6|4224.6|0
1729577680000|2024-10-22 06:14:40|4230.9|4224.9|4230.6|4224.6|4230.9|4224.9|4230.6|4224.6|0
1729577690000|2024-10-22 06:14:50|4231.3|4225.3|4231.6|4225.6|4231.6|4225.6|4231.3|4225.3|0
1729577720000|2024-10-22 06:15:20|4231.8|4225.8|4232.6|4226.6|4232.6|4226.6|4231.8|4225.8|0
1729577730000|2024-10-22 06:15:30|4232.3|4226.3|4231.6|4225.6|4232.3|4226.3|4231.6|4225.6|1
1729577750000|2024-10-22 06:15:50|4231.9|4225.9|4231.6|4225.6|4231.9|4225.9|4231.6|4225.6|0
1729577770000|2024-10-22 06:16:10|4231.9|4225.9|4232.6|4226.6|4232.6|4226.6|4231.9|4225.9|0
1729577820000|2024-10-22 06:17:00|4232.9|4226.9|4232.6|4226.6|4232.9|4226.9|4232.6|4226.6|0
1729577860000|2024-10-22 06:17:40|4232.3|4226.3|4231.6|4225.6|4232.3|4226.3|4231.3|4225.3|0
1729577870000|2024-10-22 06:17:50|4231.3|4225.3|4231.6|4225.6|4231.6|4225.6|4231.3|4225.3|0
1729577880000|2024-10-22 06:18:00|4231.3|4225.3|4231.6|4225.6|4231.9|4225.9|4231.3|4225.3|0
1729577890000|2024-10-22 06:18:10|4231.9|4225.9|4232.3|4226.3|4232.3|4226.3|4231.9|4225.9|0
1729577900000|2024-10-22 06:18:20|4232.6|4226.6|4232.3|4226.3|4232.6|4226.6|4232.3|4226.3|0
1729577910000|2024-10-22 06:18:30|4232.6|4226.6|4232.3|4226.3|4232.6|4226.6|4232.3|4226.3|0
1729577930000|2024-10-22 06:18:50|4231.6|4225.6|4232.3|4226.3|4232.3|4226.3|4231.6|4225.6|0
1729577940000|2024-10-22 06:19:00|4232.6|4226.6|4232.3|4226.3|4232.6|4226.6|4232.3|4226.3|0
1729577950000|2024-10-22 06:19:10|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|0
1729577960000|2024-10-22 06:19:20|||||||||1
1729577970000|2024-10-22 06:19:30|4233.3|4227.3|4233.3|4227.3|4233.6|4227.6|4233.3|4227.3|0
1729577980000|2024-10-22 06:19:40|4233.6|4227.6|4234.3|4228.3|4234.6|4228.6|4233.6|4227.6|0
1729577990000|2024-10-22 06:19:50|4233.9|4227.9|4234.6|4228.6|4234.6|4228.6|4233.9|4227.9|0
1729578000000|2024-10-22 06:20:00|4234.3|4228.3|4234.6|4228.6|4234.9|4228.9|4234.3|4228.3|0
1729578010000|2024-10-22 06:20:10|4234.9|4228.9|4234.6|4228.6|4234.9|4228.9|4234.3|4228.3|0
1729578020000|2024-10-22 06:20:20|4234.9|4228.9|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|0
1729578040000|2024-10-22 06:20:40|4234.8|4228.8|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|0
1729578050000|2024-10-22 06:20:50|4234.6|4228.6|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|0
1729578060000|2024-10-22 06:21:00|4236.1|4230.1|4235.6|4229.6|4236.3|4230.3|4235.6|4229.6|1
1729578070000|2024-10-22 06:21:10|4235.9|4229.9|4236.1|4230.1|4236.3|4230.3|4235.6|4229.6|0
1729578080000|2024-10-22 06:21:20|4236.3|4230.3|4235.9|4229.9|4236.3|4230.3|4235.9|4229.9|0
1729578090000|2024-10-22 06:21:30|4235.6|4229.6|4235.4|4229.4|4235.6|4229.6|4235.4|4229.4|0
1729578110000|2024-10-22 06:21:50|4234.8|4228.8|4233.9|4227.9|4234.8|4228.8|4233.4|4227.4|3
1729578120000|2024-10-22 06:22:00|4234.1|4228.1|4233.9|4227.9|4234.6|4228.6|4233.9|4227.9|0
1729578150000|2024-10-22 06:22:30|4233.6|4227.6|4233.9|4227.9|4233.9|4227.9|4233.6|4227.6|0
1729578160000|2024-10-22 06:22:40|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|0
1729578170000|2024-10-22 06:22:50|4233.6|4227.6|4233.6|4227.6|4233.9|4227.9|4233.6|4227.6|0
1729578180000|2024-10-22 06:23:00|4233.9|4227.9|4233.4|4227.4|4234.3|4228.3|4233.4|4227.4|2
1729578190000|2024-10-22 06:23:10|4232.7|4226.7|4234.6|4228.6|4234.9|4228.9|4232.7|4226.7|4
1729578200000|2024-10-22 06:23:20|4234.9|4228.9|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|0
1729578210000|2024-10-22 06:23:30|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1729578220000|2024-10-22 06:23:40|4234.9|4228.9|4235.7|4229.7|4235.7|4229.7|4234.9|4228.9|1
1729578230000|2024-10-22 06:23:50|4235.9|4229.9|4237.7|4231.7|4237.7|4231.7|4235.9|4229.9|2
1729578240000|2024-10-22 06:24:00|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|3
1729578250000|2024-10-22 06:24:10|4236.9|4230.9|4236.6|4230.6|4236.9|4230.9|4236.6|4230.6|0
1729578260000|2024-10-22 06:24:20|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1729578280000|2024-10-22 06:24:40|4236.6|4230.6|4236.4|4230.4|4236.9|4230.9|4235.9|4229.9|1
1729578290000|2024-10-22 06:24:50|4235.9|4229.9|4235.9|4229.9|4236.2|4230.2|4235.7|4229.7|1
1729578300000|2024-10-22 06:25:00|4236.3|4230.3|4236.6|4230.6|4236.9|4230.9|4235.9|4229.9|0
1729578310000|2024-10-22 06:25:10|4236.9|4230.9|4237.1|4231.1|4237.7|4231.7|4236.9|4230.9|5
1729578320000|2024-10-22 06:25:20|||||||||1
1729578350000|2024-10-22 06:25:50|4237.4|4231.4|4238.8|4232.8|4238.9|4232.9|4237.4|4231.4|2
1729578360000|2024-10-22 06:26:00|4238.4|4232.4|4239.8|4233.8|4240.1|4234.1|4237.8|4231.8|4
1729578370000|2024-10-22 06:26:10|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1729578380000|2024-10-22 06:26:20|||||||||2
1729578390000|2024-10-22 06:26:30|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1729578400000|2024-10-22 06:26:40|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|5
1729578410000|2024-10-22 06:26:50|4241.8|4235.8|4242.1|4236.1|4242.1|4236.1|4241.8|4235.8|1
1729578420000|2024-10-22 06:27:00|4241.8|4235.8|4242.3|4236.3|4243.1|4237.1|4241.8|4235.8|1
1729578430000|2024-10-22 06:27:10|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|0
1729578440000|2024-10-22 06:27:20|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1729578460000|2024-10-22 06:27:40|4243.6|4237.6|4244.3|4238.3|4244.6|4238.6|4243.6|4237.6|5
1729578470000|2024-10-22 06:27:50|4244.1|4238.1|4244.8|4238.8|4244.8|4238.8|4244.1|4238.1|0
1729578480000|2024-10-22 06:28:00|4244.3|4238.3|4244.6|4238.6|4244.8|4238.8|4244.3|4238.3|1
1729578490000|2024-10-22 06:28:10|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1729578500000|2024-10-22 06:28:20|4244.6|4238.6|4245.3|4239.3|4245.9|4239.9|4244.6|4238.6|2
1729578510000|2024-10-22 06:28:30|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.3|4238.3|0
1729578520000|2024-10-22 06:28:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1729578530000|2024-10-22 06:28:50|4244.6|4238.6|4243.6|4237.6|4244.6|4238.6|4243.6|4237.6|0
1729578540000|2024-10-22 06:29:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1729578550000|2024-10-22 06:29:10|4243.8|4237.8|4243.6|4237.6|4244.1|4238.1|4243.3|4237.3|1
1729578560000|2024-10-22 06:29:20|4243.9|4237.9|4243.3|4237.3|4243.9|4237.9|4243.3|4237.3|0
1729578570000|2024-10-22 06:29:30|4243.6|4237.6|4244.3|4238.3|4244.9|4238.9|4243.6|4237.6|5
1729578580000|2024-10-22 06:29:40|4244.6|4238.6|4244.3|4238.3|4244.6|4238.6|4244.3|4238.3|1
1729578590000|2024-10-22 06:29:50|4244.6|4238.6|4244.3|4238.3|4244.6|4238.6|4244.3|4238.3|0
1729578600000|2024-10-22 06:30:00|4244.1|4238.1|4244.1|4238.1|4244.6|4238.6|4243.6|4237.6|0
1729578610000|2024-10-22 06:30:10|4244.3|4238.3|4243.3|4237.3|4244.3|4238.3|4243.3|4237.3|0
1729578620000|2024-10-22 06:30:20|4242.3|4236.3|4242.1|4236.1|4242.3|4236.3|4242.1|4236.1|1
1729578630000|2024-10-22 06:30:30|4241.8|4235.8|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|6
1729578640000|2024-10-22 06:30:40|||||||||1
1729578650000|2024-10-22 06:30:50|4242.1|4236.1|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|2
1729578660000|2024-10-22 06:31:00|4242.3|4236.3|4242.1|4236.1|4242.3|4236.3|4241.8|4235.8|2
1729578680000|2024-10-22 06:31:20|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|2
1729578690000|2024-10-22 06:31:30|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.8|4235.8|0
1729578700000|2024-10-22 06:31:40|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|6
1729578710000|2024-10-22 06:31:50|||||||||3
1729578720000|2024-10-22 06:32:00|4239.3|4233.3|4240.1|4234.1|4240.3|4234.3|4239.3|4233.3|2
1729578730000|2024-10-22 06:32:10|4239.9|4233.9|4239.6|4233.6|4239.9|4233.9|4239.3|4233.3|0
1729578740000|2024-10-22 06:32:20|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|1
1729578750000|2024-10-22 06:32:30|4240.9|4234.9|4240.3|4234.3|4241.1|4235.1|4240.3|4234.3|0
1729578760000|2024-10-22 06:32:40|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4239.9|4233.9|1
1729578770000|2024-10-22 06:32:50|4239.9|4233.9|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|1
1729578780000|2024-10-22 06:33:00|4239.3|4233.3|4239.6|4233.6|4239.9|4233.9|4239.3|4233.3|0
1729578790000|2024-10-22 06:33:10|4239.4|4233.4|4238.1|4232.1|4239.4|4233.4|4238.1|4232.1|0
1729578810000|2024-10-22 06:33:30|4238.4|4232.4|4238.6|4232.6|4238.6|4232.6|4238.3|4232.3|1
1729578820000|2024-10-22 06:33:40|4238.3|4232.3|4238.3|4232.3|4238.6|4232.6|4237.9|4231.9|0
1729578830000|2024-10-22 06:33:50|4238.6|4232.6|4239.3|4233.3|4239.3|4233.3|4238.3|4232.3|0
1729578840000|2024-10-22 06:34:00|4238.9|4232.9|4238.3|4232.3|4238.9|4232.9|4238.3|4232.3|0
1729578850000|2024-10-22 06:34:10|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.3|4231.3|1
1729578860000|2024-10-22 06:34:20|4237.9|4231.9|4237.9|4231.9|4238.3|4232.3|4237.3|4231.3|0
1729578870000|2024-10-22 06:34:30|4237.6|4231.6|4238.6|4232.6|4238.6|4232.6|4237.6|4231.6|0
1729578880000|2024-10-22 06:34:40|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1729578890000|2024-10-22 06:34:50|4238.6|4232.6|4237.6|4231.6|4238.9|4232.9|4237.3|4231.3|0
1729578900000|2024-10-22 06:35:00|4237.9|4231.9|4237.6|4231.6|4237.9|4231.9|4237.3|4231.3|0
1729578910000|2024-10-22 06:35:10|4237.3|4231.3|4237.6|4231.6|4237.6|4231.6|4237.3|4231.3|1
1729578920000|2024-10-22 06:35:20|4237.3|4231.3|4237.3|4231.3|4237.6|4231.6|4237.3|4231.3|0
1729578930000|2024-10-22 06:35:30|4237.6|4231.6|4238.6|4232.6|4238.6|4232.6|4237.6|4231.6|1
1729578940000|2024-10-22 06:35:40|4238.9|4232.9|4239.3|4233.3|4239.6|4233.6|4238.9|4232.9|0
1729578950000|2024-10-22 06:35:50|4239.9|4233.9|4239.3|4233.3|4239.9|4233.9|4239.1|4233.1|2
1729578960000|2024-10-22 06:36:00|4238.8|4232.8|4237.3|4231.3|4238.8|4232.8|4237.3|4231.3|1
1729578970000|2024-10-22 06:36:10|4236.9|4230.9|4236.6|4230.6|4236.9|4230.9|4236.3|4230.3|0
1729578980000|2024-10-22 06:36:20|4236.3|4230.3|4237.1|4231.1|4237.1|4231.1|4235.9|4229.9|0
1729578990000|2024-10-22 06:36:30|4237.3|4231.3|4237.1|4231.1|4237.3|4231.3|4237.1|4231.1|0
1729579000000|2024-10-22 06:36:40|4236.8|4230.8|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|2
1729579010000|2024-10-22 06:36:50|4237.1|4231.1|4237.1|4231.1|4237.3|4231.3|4236.8|4230.8|0
1729579020000|2024-10-22 06:37:00|4236.8|4230.8|4236.8|4230.8|4237.1|4231.1|4236.8|4230.8|0
1729579030000|2024-10-22 06:37:10|||||||||2
1729579040000|2024-10-22 06:37:20|4237.3|4231.3|4237.3|4231.3|4237.6|4231.6|4237.1|4231.1|3
1729579050000|2024-10-22 06:37:30|4237.6|4231.6|4238.8|4232.8|4239.1|4233.1|4237.6|4231.6|0
1729579060000|2024-10-22 06:37:40|4238.6|4232.6|4238.3|4232.3|4238.6|4232.6|4238.3|4232.3|1
1729579070000|2024-10-22 06:37:50|4238.6|4232.6|4238.3|4232.3|4238.6|4232.6|4238.3|4232.3|0
1729579080000|2024-10-22 06:38:00|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.6|4232.6|0
1729579090000|2024-10-22 06:38:10|4239.1|4233.1|4238.3|4232.3|4239.3|4233.3|4238.3|4232.3|0
1729579100000|2024-10-22 06:38:20|4238.6|4232.6|4239.3|4233.3|4239.3|4233.3|4238.6|4232.6|0
1729579110000|2024-10-22 06:38:30|4238.6|4232.6|4239.3|4233.3|4239.3|4233.3|4238.6|4232.6|0
1729579120000|2024-10-22 06:38:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|0
1729579130000|2024-10-22 06:38:50|4239.3|4233.3|4239.6|4233.6|4239.9|4233.9|4239.3|4233.3|0
1729579140000|2024-10-22 06:39:00|4239.3|4233.3|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|0
1729579150000|2024-10-22 06:39:10|4239.3|4233.3|4239.6|4233.6|4239.9|4233.9|4239.3|4233.3|0
1729579160000|2024-10-22 06:39:20|4239.3|4233.3|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|0
1729579170000|2024-10-22 06:39:30|4239.3|4233.3|4240.3|4234.3|4240.6|4234.6|4239.3|4233.3|1
1729579180000|2024-10-22 06:39:40|4240.4|4234.4|4241.1|4235.1|4241.1|4235.1|4240.4|4234.4|1
1729579190000|2024-10-22 06:39:50|||||||||3
1729579200000|2024-10-22 06:40:00|4243.8|4237.8|4243.3|4237.3|4243.8|4237.8|4243.1|4237.1|2
1729579210000|2024-10-22 06:40:10|4243.8|4237.8|4244.1|4238.1|4244.1|4238.1|4243.8|4237.8|0
1729579230000|2024-10-22 06:40:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4
1729579240000|2024-10-22 06:40:40|4243.1|4237.1|4243.3|4237.3|4243.3|4237.3|4243.1|4237.1|0
1729579250000|2024-10-22 06:40:50|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.3|4237.3|0
1729579260000|2024-10-22 06:41:00|4243.8|4237.8|4244.3|4238.3|4244.3|4238.3|4243.8|4237.8|1
1729579270000|2024-10-22 06:41:10|4243.6|4237.6|4243.8|4237.8|4243.8|4237.8|4243.6|4237.6|0
1729579280000|2024-10-22 06:41:20|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|0
1729579290000|2024-10-22 06:41:30|4244.1|4238.1|4244.3|4238.3|4245.1|4239.1|4243.8|4237.8|2
1729579300000|2024-10-22 06:41:40|4244.9|4238.9|4244.6|4238.6|4244.9|4238.9|4244.3|4238.3|0
1729579310000|2024-10-22 06:41:50|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.1|4238.1|0
1729579320000|2024-10-22 06:42:00|4244.6|4238.6|4243.9|4237.9|4244.6|4238.6|4243.8|4237.8|1
1729579330000|2024-10-22 06:42:10|4243.3|4237.3|4243.3|4237.3|4243.6|4237.6|4243.3|4237.3|0
1729579340000|2024-10-22 06:42:20|4243.6|4237.6|4243.3|4237.3|4243.6|4237.6|4243.3|4237.3|0
1729579350000|2024-10-22 06:42:30|4243.6|4237.6|4244.3|4238.3|4244.3|4238.3|4243.6|4237.6|0
1729579360000|2024-10-22 06:42:40|4244.1|4238.1|4243.3|4237.3|4244.1|4238.1|4243.3|4237.3|0
1729579370000|2024-10-22 06:42:50|4243.6|4237.6|4243.1|4237.1|4243.8|4237.8|4243.1|4237.1|0
1729579380000|2024-10-22 06:43:00|4242.8|4236.8|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|0
1729579410000|2024-10-22 06:43:30|4243.1|4237.1|4241.6|4235.6|4243.1|4237.1|4241.6|4235.6|0
1729579420000|2024-10-22 06:43:40|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|0
1729579430000|2024-10-22 06:43:50|4241.6|4235.6|4241.3|4235.3|4241.9|4235.9|4241.3|4235.3|0
1729579440000|2024-10-22 06:44:00|4240.9|4234.9|4240.3|4234.3|4240.9|4234.9|4240.3|4234.3|0
1729579450000|2024-10-22 06:44:10|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4239.6|4233.6|0
1729579460000|2024-10-22 06:44:20|4239.6|4233.6|4239.1|4233.1|4239.9|4233.9|4239.1|4233.1|0
1729579470000|2024-10-22 06:44:30|4239.3|4233.3|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|0
1729579480000|2024-10-22 06:44:40|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.3|4233.3|0
1729579490000|2024-10-22 06:44:50|4240.3|4234.3|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1729579500000|2024-10-22 06:45:00|4239.8|4233.8|4240.3|4234.3|4240.3|4234.3|4239.6|4233.6|0
1729579510000|2024-10-22 06:45:10|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.3|4233.3|1
1729579520000|2024-10-22 06:45:20|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|1
1729579530000|2024-10-22 06:45:30|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|0
1729579550000|2024-10-22 06:45:50|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1729579560000|2024-10-22 06:46:00|4239.1|4233.1|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|2
1729579570000|2024-10-22 06:46:10|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|1
1729579580000|2024-10-22 06:46:20|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1729579590000|2024-10-22 06:46:30|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|0
1729579600000|2024-10-22 06:46:40|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|0
1729579610000|2024-10-22 06:46:50|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1729579620000|2024-10-22 06:47:00|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|2
1729579640000|2024-10-22 06:47:20|4239.3|4233.3|4240.1|4234.1|4240.1|4234.1|4239.3|4233.3|4
1729579650000|2024-10-22 06:47:30|4241.1|4235.1|4240.3|4234.3|4241.1|4235.1|4240.3|4234.3|2
1729579660000|2024-10-22 06:47:40|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|0
1729579670000|2024-10-22 06:47:50|4239.3|4233.3|4239.1|4233.1|4239.3|4233.3|4239.1|4233.1|1
1729579680000|2024-10-22 06:48:00|4239.3|4233.3|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|2
1729579690000|2024-10-22 06:48:10|4240.1|4234.1|4239.3|4233.3|4240.6|4234.6|4239.3|4233.3|2
1729579700000|2024-10-22 06:48:20|4239.4|4233.4|4239.1|4233.1|4240.3|4234.3|4239.1|4233.1|3
1729579710000|2024-10-22 06:48:30|4239.3|4233.3|4240.1|4234.1|4240.1|4234.1|4239.3|4233.3|0
1729579720000|2024-10-22 06:48:40|4239.8|4233.8|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|0
1729579730000|2024-10-22 06:48:50|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1729579740000|2024-10-22 06:49:00|4240.8|4234.8|4240.6|4234.6|4240.9|4234.9|4240.3|4234.3|0
1729579750000|2024-10-22 06:49:10|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1729579760000|2024-10-22 06:49:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|0
1729579770000|2024-10-22 06:49:30|4239.1|4233.1|4239.2|4233.2|4239.2|4233.2|4239.1|4233.1|5
1729579790000|2024-10-22 06:49:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1729579800000|2024-10-22 06:50:00|4238.7|4232.7|4239.2|4233.2|4239.2|4233.2|4238.7|4232.7|0
1729579810000|2024-10-22 06:50:10|4239.6|4233.6|4240.2|4234.2|4240.2|4234.2|4239.2|4233.2|0
1729579820000|2024-10-22 06:50:20|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|1
1729579830000|2024-10-22 06:50:30|4240.6|4234.6|4240.6|4234.6|4241.1|4235.1|4240.2|4234.2|3
1729579840000|2024-10-22 06:50:40|4240.1|4234.1|4240.6|4234.6|4240.9|4234.9|4240.1|4234.1|1
1729579850000|2024-10-22 06:50:50|4241.2|4235.2|4241.1|4235.1|4241.2|4235.2|4240.9|4234.9|0
1729579860000|2024-10-22 06:51:00|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|0
1729579870000|2024-10-22 06:51:10|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.2|4234.2|1
1729579880000|2024-10-22 06:51:20|4240.9|4234.9|4241.6|4235.6|4242.2|4236.2|4240.9|4234.9|1
1729579890000|2024-10-22 06:51:30|4241.7|4235.7|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|0
1729579900000|2024-10-22 06:51:40|4242.6|4236.6|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|1
1729579910000|2024-10-22 06:51:50|4242.1|4236.1|4242.2|4236.2|4242.2|4236.2|4242.1|4236.1|0
1729579920000|2024-10-22 06:52:00|||||||||6
1729579930000|2024-10-22 06:52:10|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.2|4236.2|0
1729579940000|2024-10-22 06:52:20|4242.7|4236.7|4243.1|4237.1|4243.1|4237.1|4242.7|4236.7|0
1729579970000|2024-10-22 06:52:50|4242.6|4236.6|4242.7|4236.7|4243.1|4237.1|4242.2|4236.2|2
1729579980000|2024-10-22 06:53:00|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4242.7|4236.7|1
1729579990000|2024-10-22 06:53:10|4243.4|4237.4|4244.2|4238.2|4245.1|4239.1|4243.1|4237.1|10
1729580000000|2024-10-22 06:53:20|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1729580010000|2024-10-22 06:53:30|4244.7|4238.7|4243.2|4237.2|4244.7|4238.7|4243.2|4237.2|0
1729580020000|2024-10-22 06:53:40|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.2|4237.2|0
1729580030000|2024-10-22 06:53:50|4243.2|4237.2|4243.6|4237.6|4243.6|4237.6|4243.2|4237.2|0
1729580040000|2024-10-22 06:54:00|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|0
1729580080000|2024-10-22 06:54:40|4243.6|4237.6|4243.7|4237.7|4243.7|4237.7|4243.6|4237.6|0
1729580090000|2024-10-22 06:54:50|4242.7|4236.7|4243.2|4237.2|4243.2|4237.2|4242.7|4236.7|2
1729580100000|2024-10-22 06:55:00|4242.7|4236.7|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|0
1729580110000|2024-10-22 06:55:10|4242.9|4236.9|4243.2|4237.2|4243.2|4237.2|4242.9|4236.9|0
1729580120000|2024-10-22 06:55:20|4243.7|4237.7|4243.7|4237.7|4244.1|4238.1|4243.7|4237.7|1
1729580130000|2024-10-22 06:55:30|4244.2|4238.2|4243.7|4237.7|4244.2|4238.2|4243.7|4237.7|0
1729580150000|2024-10-22 06:55:50|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4243.7|4237.7|0
1729580160000|2024-10-22 06:56:00|4244.1|4238.1|4245.2|4239.2|4245.2|4239.2|4244.1|4238.1|2
1729580170000|2024-10-22 06:56:10|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1729580190000|2024-10-22 06:56:30|4243.7|4237.7|4244.2|4238.2|4244.2|4238.2|4243.7|4237.7|2
1729580200000|2024-10-22 06:56:40|4243.9|4237.9|4243.9|4237.9|4244.2|4238.2|4243.7|4237.7|0
1729580210000|2024-10-22 06:56:50|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|0
1729580220000|2024-10-22 06:57:00|4244.7|4238.7|4245.2|4239.2|4245.6|4239.6|4244.7|4238.7|10
1729580230000|2024-10-22 06:57:10|4244.9|4238.9|4245.2|4239.2|4245.2|4239.2|4244.7|4238.7|0
1729580240000|2024-10-22 06:57:20|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|2
1729580250000|2024-10-22 06:57:30|4245.7|4239.7|4246.2|4240.2|4246.6|4240.6|4245.7|4239.7|0
1729580260000|2024-10-22 06:57:40|4246.1|4240.1|4246.7|4240.7|4246.7|4240.7|4246.1|4240.1|0
1729580280000|2024-10-22 06:58:00|4248.7|4242.7|4248.1|4242.1|4248.7|4242.7|4247.2|4241.2|3
1729580290000|2024-10-22 06:58:10|4248.6|4242.6|4248.6|4242.6|4248.9|4242.9|4248.6|4242.6|3
1729580310000|2024-10-22 06:58:30|4248.4|4242.4|4247.4|4241.4|4248.9|4242.9|4247.1|4241.1|4
1729580320000|2024-10-22 06:58:40|4247.1|4241.1|4246.4|4240.4|4247.4|4241.4|4246.4|4240.4|5
1729580330000|2024-10-22 06:58:50|4247.1|4241.1|4246.4|4240.4|4247.1|4241.1|4246.4|4240.4|3
1729580340000|2024-10-22 06:59:00|4246.6|4240.6|4248.1|4242.1|4248.9|4242.9|4246.6|4240.6|24
1729580350000|2024-10-22 06:59:10|4248.2|4242.2|4248.1|4242.1|4248.2|4242.2|4248.1|4242.1|1
1729580360000|2024-10-22 06:59:20|4248.2|4242.2|4248.7|4242.7|4249.1|4243.1|4248.2|4242.2|0
1729580370000|2024-10-22 06:59:30|4249.1|4243.1|4248.7|4242.7|4249.1|4243.1|4248.7|4242.7|0
1729580400000|2024-10-22 07:00:00|4249.1|4243.1|4254.4|4248.4|4254.4|4248.4|4249.1|4243.1|55
1729580410000|2024-10-22 07:00:10|4254.2|4248.2|4253.6|4247.6|4254.4|4248.4|4253.2|4247.2|59
1729580420000|2024-10-22 07:00:20|4253.2|4247.2|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1729580430000|2024-10-22 07:00:30|4252.6|4246.6|4253.4|4247.4|4253.4|4247.4|4252.6|4246.6|1
1729580440000|2024-10-22 07:00:40|4253.1|4247.1|4253.4|4247.4|4253.6|4247.6|4252.9|4246.9|1
1729580450000|2024-10-22 07:00:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|2
1729580460000|2024-10-22 07:01:00|4253.1|4247.1|4254.4|4248.4|4254.4|4248.4|4252.2|4246.2|46
1729580470000|2024-10-22 07:01:10|4254.7|4248.7|4255.4|4249.4|4255.7|4249.7|4254.7|4248.7|10
1729580480000|2024-10-22 07:01:20|4255.1|4249.1|4254.9|4248.9|4255.4|4249.4|4254.7|4248.7|3
1729580490000|2024-10-22 07:01:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1729580500000|2024-10-22 07:01:40|4256.1|4250.1|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|20
1729580510000|2024-10-22 07:01:50|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1729580520000|2024-10-22 07:02:00|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.1|4250.1|20
1729580530000|2024-10-22 07:02:10|4256.4|4250.4|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|11
1729580540000|2024-10-22 07:02:20|4256.9|4250.9|4257.6|4251.6|4257.6|4251.6|4256.1|4250.1|6
1729580560000|2024-10-22 07:02:40|4257.9|4251.9|4258.6|4252.6|4258.6|4252.6|4257.9|4251.9|1
1729580570000|2024-10-22 07:02:50|4258.4|4252.4|4258.3|4252.3|4258.6|4252.6|4258.1|4252.1|2
1729580580000|2024-10-22 07:03:00|4258.6|4252.6|4256.9|4250.9|4258.6|4252.6|4256.7|4250.7|6
1729580590000|2024-10-22 07:03:10|4257.2|4251.2|4256.1|4250.1|4257.2|4251.2|4256.1|4250.1|7
1729580610000|2024-10-22 07:03:30|4256.4|4250.4|4253.6|4247.6|4256.4|4250.4|4252.9|4246.9|29
1729580620000|2024-10-22 07:03:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.7|4247.7|3
1729580630000|2024-10-22 07:03:50|4254.2|4248.2|4253.6|4247.6|4254.2|4248.2|4252.6|4246.6|3
1729580640000|2024-10-22 07:04:00|4253.8|4247.8|4254.6|4248.6|4254.6|4248.6|4253.8|4247.8|2
1729580660000|2024-10-22 07:04:20|4254.4|4248.4|4254.6|4248.6|4254.9|4248.9|4254.1|4248.1|2
1729580680000|2024-10-22 07:04:40|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|2
1729580690000|2024-10-22 07:04:50|4253.6|4247.6|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|5
1729580700000|2024-10-22 07:05:00|4253.9|4247.9|4253.6|4247.6|4253.9|4247.9|4253.6|4247.6|8
1729580710000|2024-10-22 07:05:10|4254.4|4248.4|4253.4|4247.4|4254.4|4248.4|4253.4|4247.4|30
1729580720000|2024-10-22 07:05:20|4253.6|4247.6|4254.2|4248.2|4254.7|4248.7|4253.6|4247.6|11
1729580740000|2024-10-22 07:05:40|4254.4|4248.4|4254.2|4248.2|4254.4|4248.4|4254.2|4248.2|0
1729580750000|2024-10-22 07:05:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1729580760000|2024-10-22 07:06:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|0
1729580770000|2024-10-22 07:06:10|4253.9|4247.9|4253.6|4247.6|4253.9|4247.9|4253.4|4247.4|1
1729580780000|2024-10-22 07:06:20|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|0
1729580790000|2024-10-22 07:06:30|4255.1|4249.1|4254.4|4248.4|4255.1|4249.1|4254.4|4248.4|5
1729580800000|2024-10-22 07:06:40|4256.2|4250.2|4255.4|4249.4|4256.2|4250.2|4255.4|4249.4|17
1729580810000|2024-10-22 07:06:50|4255.6|4249.6|4255.4|4249.4|4255.6|4249.6|4255.4|4249.4|0
1729580820000|2024-10-22 07:07:00|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|1
1729580830000|2024-10-22 07:07:10|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|1
1729580840000|2024-10-22 07:07:20|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1729580850000|2024-10-22 07:07:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1729580860000|2024-10-22 07:07:40|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1729580880000|2024-10-22 07:08:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1729580890000|2024-10-22 07:08:10|4256.4|4250.4|4255.6|4249.6|4256.4|4250.4|4255.6|4249.6|2
1729580900000|2024-10-22 07:08:20|4255.4|4249.4|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|0
1729580910000|2024-10-22 07:08:30|4255.4|4249.4|4255.1|4249.1|4255.4|4249.4|4255.1|4249.1|0
1729580920000|2024-10-22 07:08:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|2
1729580930000|2024-10-22 07:08:50|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1729580940000|2024-10-22 07:09:00|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4253.9|4247.9|3
1729581000000|2024-10-22 07:10:00|4254.4|4248.4|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|0
1729581010000|2024-10-22 07:10:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1729581020000|2024-10-22 07:10:20|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|1
1729581030000|2024-10-22 07:10:30|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|0
1729581040000|2024-10-22 07:10:40|4253.9|4247.9|4254.4|4248.4|4254.6|4248.6|4253.6|4247.6|3
1729581050000|2024-10-22 07:10:50|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|1
1729581060000|2024-10-22 07:11:00|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4253.6|4247.6|3
1729581070000|2024-10-22 07:11:10|4255.2|4249.2|4254.6|4248.6|4255.2|4249.2|4254.6|4248.6|0
1729581100000|2024-10-22 07:11:40|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|1
1729581110000|2024-10-22 07:11:50|4255.4|4249.4|4255.7|4249.7|4255.9|4249.9|4255.1|4249.1|1
1729581120000|2024-10-22 07:12:00|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|1
1729581130000|2024-10-22 07:12:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|1
1729581140000|2024-10-22 07:12:20|4255.7|4249.7|4255.6|4249.6|4255.7|4249.7|4255.4|4249.4|0
1729581150000|2024-10-22 07:12:30|4255.1|4249.1|4254.9|4248.9|4255.4|4249.4|4254.6|4248.6|1
1729581160000|2024-10-22 07:12:40|4254.6|4248.6|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1729581170000|2024-10-22 07:12:50|4254.4|4248.4|4254.6|4248.6|4254.9|4248.9|4254.4|4248.4|3
1729581180000|2024-10-22 07:13:00|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|6
1729581190000|2024-10-22 07:13:10|||||||||1
1729581200000|2024-10-22 07:13:20|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1729581210000|2024-10-22 07:13:30|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|2
1729581230000|2024-10-22 07:13:50|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1729581240000|2024-10-22 07:14:00|4253.9|4247.9|4253.6|4247.6|4253.9|4247.9|4253.6|4247.6|4
1729581250000|2024-10-22 07:14:10|4254.4|4248.4|4253.6|4247.6|4254.4|4248.4|4253.6|4247.6|1
1729581260000|2024-10-22 07:14:20|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.6|4247.6|0
1729581270000|2024-10-22 07:14:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1729581280000|2024-10-22 07:14:40|4254.4|4248.4|4253.4|4247.4|4254.4|4248.4|4253.4|4247.4|2
1729581290000|2024-10-22 07:14:50|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|4
1729581300000|2024-10-22 07:15:00|4252.6|4246.6|4252.6|4246.6|4253.6|4247.6|4252.6|4246.6|5
1729581320000|2024-10-22 07:15:20|4252.8|4246.8|4253.4|4247.4|4253.4|4247.4|4252.8|4246.8|1
1729581330000|2024-10-22 07:15:30|4253.1|4247.1|4254.9|4248.9|4255.6|4249.6|4253.1|4247.1|6
1729581340000|2024-10-22 07:15:40|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.6|4248.6|0
1729581350000|2024-10-22 07:15:50|4254.6|4248.6|4255.1|4249.1|4255.4|4249.4|4254.6|4248.6|0
1729581360000|2024-10-22 07:16:00|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.4|4248.4|4
1729581370000|2024-10-22 07:16:10|4254.6|4248.6|4254.6|4248.6|4255.2|4249.2|4254.6|4248.6|0
1729581380000|2024-10-22 07:16:20|4254.4|4248.4|4254.6|4248.6|4254.9|4248.9|4254.4|4248.4|3
1729581390000|2024-10-22 07:16:30|4254.9|4248.9|4255.6|4249.6|4255.6|4249.6|4254.8|4248.8|0
1729581400000|2024-10-22 07:16:40|4255.3|4249.3|4254.6|4248.6|4255.3|4249.3|4254.4|4248.4|5
1729581430000|2024-10-22 07:17:10|4254.9|4248.9|4255.6|4249.6|4255.6|4249.6|4254.9|4248.9|0
1729581450000|2024-10-22 07:17:30|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|0
1729581460000|2024-10-22 07:17:40|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1729581470000|2024-10-22 07:17:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|0
1729581490000|2024-10-22 07:18:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|2
1729581530000|2024-10-22 07:18:50|4254.8|4248.8|4255.6|4249.6|4255.6|4249.6|4254.8|4248.8|0
1729581540000|2024-10-22 07:19:00|4255.4|4249.4|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|0
1729581560000|2024-10-22 07:19:20|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1729581580000|2024-10-22 07:19:40|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|2
1729581590000|2024-10-22 07:19:50|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4256.6|4250.6|0
1729581600000|2024-10-22 07:20:00|4258.4|4252.4|4258.4|4252.4|4258.7|4252.7|4257.4|4251.4|12
1729581610000|2024-10-22 07:20:10|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1729581620000|2024-10-22 07:20:20|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|0
1729581630000|2024-10-22 07:20:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729581640000|2024-10-22 07:20:40|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1729581650000|2024-10-22 07:20:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1729581660000|2024-10-22 07:21:00|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|1
1729581670000|2024-10-22 07:21:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|2
1729581680000|2024-10-22 07:21:20|4259.1|4253.1|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|3
1729581690000|2024-10-22 07:21:30|4257.9|4251.9|4257.9|4251.9|4258.6|4252.6|4257.6|4251.6|3
1729581700000|2024-10-22 07:21:40|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|1
1729581710000|2024-10-22 07:21:50|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1729581720000|2024-10-22 07:22:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1729581740000|2024-10-22 07:22:20|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4258.6|4252.6|2
1729581750000|2024-10-22 07:22:30|4259.2|4253.2|4259.1|4253.1|4259.4|4253.4|4258.9|4252.9|0
1729581760000|2024-10-22 07:22:40|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1729581770000|2024-10-22 07:22:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1729581780000|2024-10-22 07:23:00|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|1
1729581800000|2024-10-22 07:23:20|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|1
1729581810000|2024-10-22 07:23:30|||||||||1
1729581820000|2024-10-22 07:23:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1729581840000|2024-10-22 07:24:00|4262.6|4256.6|4261.6|4255.6|4262.6|4256.6|4261.4|4255.4|8
1729581850000|2024-10-22 07:24:10|4261.8|4255.8|4261.6|4255.6|4261.8|4255.8|4261.6|4255.6|1
1729581860000|2024-10-22 07:24:20|4261.4|4255.4|4261.6|4255.6|4261.6|4255.6|4261.4|4255.4|1
1729581870000|2024-10-22 07:24:30|4261.1|4255.1|4261.1|4255.1|4261.4|4255.4|4261.1|4255.1|0
1729581890000|2024-10-22 07:24:50|4260.9|4254.9|4260.6|4254.6|4260.9|4254.9|4260.6|4254.6|0
1729581900000|2024-10-22 07:25:00|4261|4255|4261.6|4255.6|4261.6|4255.6|4261|4255|0
1729581910000|2024-10-22 07:25:10|4261.9|4255.9|4262.6|4256.6|4262.6|4256.6|4261.9|4255.9|1
1729581920000|2024-10-22 07:25:20|4263.6|4257.6|4263.6|4257.6|4264.4|4258.4|4263.6|4257.6|2
1729581930000|2024-10-22 07:25:30|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|1
1729581940000|2024-10-22 07:25:40|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|0
1729581950000|2024-10-22 07:25:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.1|4258.1|0
1729581960000|2024-10-22 07:26:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.2|4257.2|3
1729581970000|2024-10-22 07:26:10|4263.1|4257.1|4263.2|4257.2|4263.2|4257.2|4262.9|4256.9|0
1729581980000|2024-10-22 07:26:20|4262.9|4256.9|4263.2|4257.2|4263.2|4257.2|4262.9|4256.9|0
1729581990000|2024-10-22 07:26:30|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.1|4256.1|0
1729582010000|2024-10-22 07:26:50|||||||||1
1729582020000|2024-10-22 07:27:00|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|6
1729582030000|2024-10-22 07:27:10|4262.2|4256.2|4262.6|4256.6|4262.6|4256.6|4261.9|4255.9|2
1729582040000|2024-10-22 07:27:20|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|4
1729582050000|2024-10-22 07:27:30|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1729582060000|2024-10-22 07:27:40|4262.1|4256.1|4262.1|4256.1|4262.4|4256.4|4261.9|4255.9|0
1729582070000|2024-10-22 07:27:50|4261.9|4255.9|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|0
1729582080000|2024-10-22 07:28:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1729582090000|2024-10-22 07:28:10|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1729582100000|2024-10-22 07:28:20|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|0
1729582110000|2024-10-22 07:28:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1729582130000|2024-10-22 07:28:50|4263.1|4257.1|4263.4|4257.4|4263.6|4257.6|4263.1|4257.1|2
1729582140000|2024-10-22 07:29:00|4263.1|4257.1|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1729582160000|2024-10-22 07:29:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1729582190000|2024-10-22 07:29:50|4263.8|4257.8|4264.1|4258.1|4265.4|4259.4|4263.8|4257.8|6
1729582200000|2024-10-22 07:30:00|4263.6|4257.6|4264.9|4258.9|4265.4|4259.4|4263.6|4257.6|4
1729582210000|2024-10-22 07:30:10|4263.4|4257.4|4261.8|4255.8|4263.4|4257.4|4261.8|4255.8|1
1729582220000|2024-10-22 07:30:20|4262.1|4256.1|4261.7|4255.7|4262.1|4256.1|4261.7|4255.7|0
1729582230000|2024-10-22 07:30:30|4261.9|4255.9|4261.1|4255.1|4261.9|4255.9|4261.1|4255.1|3
1729582240000|2024-10-22 07:30:40|4261.4|4255.4|4260.9|4254.9|4261.9|4255.9|4260.7|4254.7|32
1729582250000|2024-10-22 07:30:50|4260.7|4254.7|4260.6|4254.6|4260.9|4254.9|4260.6|4254.6|0
1729582260000|2024-10-22 07:31:00|4260.9|4254.9|4260.6|4254.6|4261.2|4255.2|4260.6|4254.6|0
1729582280000|2024-10-22 07:31:20|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|2
1729582290000|2024-10-22 07:31:30|4259.9|4253.9|4259.6|4253.6|4260.2|4254.2|4259.4|4253.4|3
1729582300000|2024-10-22 07:31:40|4259.4|4253.4|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|0
1729582320000|2024-10-22 07:32:00|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1729582330000|2024-10-22 07:32:10|4258.5|4252.5|4257.6|4251.6|4258.5|4252.5|4257.6|4251.6|2
1729582350000|2024-10-22 07:32:30|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|0
1729582360000|2024-10-22 07:32:40|4258.1|4252.1|4258.6|4252.6|4259.2|4253.2|4258.1|4252.1|4
1729582370000|2024-10-22 07:32:50|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|0
1729582380000|2024-10-22 07:33:00|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|0
1729582390000|2024-10-22 07:33:10|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.1|4251.1|1
1729582400000|2024-10-22 07:33:20|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1729582410000|2024-10-22 07:33:30|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|1
1729582430000|2024-10-22 07:33:50|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|3
1729582440000|2024-10-22 07:34:00|4258.4|4252.4|4257.6|4251.6|4258.4|4252.4|4257.6|4251.6|1
1729582450000|2024-10-22 07:34:10|4257.8|4251.8|4257.6|4251.6|4257.8|4251.8|4257.6|4251.6|0
1729582470000|2024-10-22 07:34:30|4258.6|4252.6|4257.6|4251.6|4258.6|4252.6|4257.6|4251.6|1
1729582480000|2024-10-22 07:34:40|4257.8|4251.8|4258.4|4252.4|4258.4|4252.4|4257.8|4251.8|0
1729582490000|2024-10-22 07:34:50|4258.6|4252.6|4259.1|4253.1|4259.4|4253.4|4258.6|4252.6|5
1729582500000|2024-10-22 07:35:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1729582510000|2024-10-22 07:35:10|4258.9|4252.9|4259.1|4253.1|4259.1|4253.1|4258.9|4252.9|0
1729582520000|2024-10-22 07:35:20|4258.9|4252.9|4258.9|4252.9|4259.1|4253.1|4258.9|4252.9|0
1729582530000|2024-10-22 07:35:30|4258.6|4252.6|4259.4|4253.4|4259.4|4253.4|4258.6|4252.6|0
1729582570000|2024-10-22 07:36:10|4259.1|4253.1|4259.1|4253.1|4259.4|4253.4|4259.1|4253.1|0
1729582590000|2024-10-22 07:36:30|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|1
1729582610000|2024-10-22 07:36:50|4260.4|4254.4|4258.6|4252.6|4260.4|4254.4|4258.6|4252.6|0
1729582620000|2024-10-22 07:37:00|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1729582630000|2024-10-22 07:37:10|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.4|4252.4|0
1729582640000|2024-10-22 07:37:20|4258.8|4252.8|4259.4|4253.4|4259.4|4253.4|4258.8|4252.8|2
1729582650000|2024-10-22 07:37:30|4259.1|4253.1|4260.4|4254.4|4260.6|4254.6|4259.1|4253.1|29
1729582660000|2024-10-22 07:37:40|4260.1|4254.1|4259.4|4253.4|4260.4|4254.4|4259.4|4253.4|9
1729582670000|2024-10-22 07:37:50|4260.6|4254.6|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|12
1729582680000|2024-10-22 07:38:00|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|6
1729582690000|2024-10-22 07:38:10|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1729582700000|2024-10-22 07:38:20|4261.4|4255.4|4260.1|4254.1|4261.7|4255.7|4260.1|4254.1|4
1729582710000|2024-10-22 07:38:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1729582720000|2024-10-22 07:38:40|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|0
1729582730000|2024-10-22 07:38:50|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|0
1729582740000|2024-10-22 07:39:00|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|0
1729582750000|2024-10-22 07:39:10|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.1|4253.1|2
1729582780000|2024-10-22 07:39:40|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|2
1729582790000|2024-10-22 07:39:50|4259.4|4253.4|4259.4|4253.4|4259.6|4253.6|4258.6|4252.6|6
1729582800000|2024-10-22 07:40:00|4259.6|4253.6|4259.4|4253.4|4259.6|4253.6|4259.4|4253.4|2
1729582810000|2024-10-22 07:40:10|4259.6|4253.6|4258.6|4252.6|4259.6|4253.6|4258.6|4252.6|2
1729582820000|2024-10-22 07:40:20|4259.4|4253.4|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|0
1729582830000|2024-10-22 07:40:30|4259.2|4253.2|4258.6|4252.6|4259.9|4253.9|4258.6|4252.6|1
1729582840000|2024-10-22 07:40:40|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|0
1729582860000|2024-10-22 07:41:00|4258.8|4252.8|4258.4|4252.4|4258.8|4252.8|4258.1|4252.1|1
1729582870000|2024-10-22 07:41:10|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|0
1729582900000|2024-10-22 07:41:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1729582910000|2024-10-22 07:41:50|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|1
1729582920000|2024-10-22 07:42:00|4256.8|4250.8|4253.2|4247.2|4256.8|4250.8|4252.9|4246.9|10
1729582930000|2024-10-22 07:42:10|4253.4|4247.4|4252.7|4246.7|4253.4|4247.4|4252.7|4246.7|1
1729582940000|2024-10-22 07:42:20|4252.6|4246.6|4252.4|4246.4|4253.2|4247.2|4252.4|4246.4|0
1729582960000|2024-10-22 07:42:40|4253.2|4247.2|4252.4|4246.4|4253.2|4247.2|4252.4|4246.4|5
1729582970000|2024-10-22 07:42:50|4251.8|4245.8|4251.6|4245.6|4251.8|4245.8|4251.6|4245.6|5
1729583000000|2024-10-22 07:43:20|4250.7|4244.7|4250.6|4244.6|4250.7|4244.7|4250.6|4244.6|3
1729583010000|2024-10-22 07:43:30|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1729583020000|2024-10-22 07:43:40|4250.6|4244.6|4250.9|4244.9|4250.9|4244.9|4250.6|4244.6|0
1729583030000|2024-10-22 07:43:50|4251.2|4245.2|4251.2|4245.2|4251.4|4245.4|4250.6|4244.6|0
1729583040000|2024-10-22 07:44:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.6|4244.6|0
1729583050000|2024-10-22 07:44:10|4251.2|4245.2|4251.4|4245.4|4251.4|4245.4|4251.2|4245.2|0
1729583060000|2024-10-22 07:44:20|||||||||1
1729583070000|2024-10-22 07:44:30|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4250.9|4244.9|1
1729583090000|2024-10-22 07:44:50|||||||||1
1729583100000|2024-10-22 07:45:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|0
1729583110000|2024-10-22 07:45:10|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1729583120000|2024-10-22 07:45:20|4250.9|4244.9|4250.9|4244.9|4251.2|4245.2|4250.9|4244.9|0
1729583130000|2024-10-22 07:45:30|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4250.9|4244.9|0
1729583140000|2024-10-22 07:45:40|4250.9|4244.9|4250.1|4244.1|4250.9|4244.9|4250.1|4244.1|0
1729583160000|2024-10-22 07:46:00|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|3
1729583170000|2024-10-22 07:46:10|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1729583180000|2024-10-22 07:46:20|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1729583190000|2024-10-22 07:46:30|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|1
1729583210000|2024-10-22 07:46:50|4250.4|4244.4|4249.6|4243.6|4250.4|4244.4|4249.6|4243.6|1
1729583240000|2024-10-22 07:47:20|4249.4|4243.4|4248.4|4242.4|4249.4|4243.4|4248.4|4242.4|4
1729583250000|2024-10-22 07:47:30|4247.4|4241.4|4244.9|4238.9|4247.4|4241.4|4244.9|4238.9|4
1729583260000|2024-10-22 07:47:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1729583270000|2024-10-22 07:47:50|4246.2|4240.2|4246.4|4240.4|4246.4|4240.4|4246.2|4240.2|3
1729583280000|2024-10-22 07:48:00|4246.6|4240.6|4246.6|4240.6|4246.9|4240.9|4246.6|4240.6|2
1729583290000|2024-10-22 07:48:10|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1729583310000|2024-10-22 07:48:30|4246.6|4240.6|4244.6|4238.6|4246.6|4240.6|4244.6|4238.6|0
1729583330000|2024-10-22 07:48:50|4244.9|4238.9|4243.7|4237.7|4245.4|4239.4|4243.7|4237.7|3
1729583340000|2024-10-22 07:49:00|4243.9|4237.9|4247.6|4241.6|4247.6|4241.6|4243.7|4237.7|14
1729583350000|2024-10-22 07:49:10|4247.2|4241.2|4246.2|4240.2|4247.2|4241.2|4246.2|4240.2|1
1729583360000|2024-10-22 07:49:20|4246.1|4240.1|4245.2|4239.2|4246.1|4240.1|4244.4|4238.4|2
1729583390000|2024-10-22 07:49:50|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.2|4239.2|0
1729583400000|2024-10-22 07:50:00|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|3
1729583410000|2024-10-22 07:50:10|4246.1|4240.1|4245.7|4239.7|4246.1|4240.1|4245.7|4239.7|0
1729583420000|2024-10-22 07:50:20|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|9
1729583430000|2024-10-22 07:50:30|4245.7|4239.7|4245.7|4239.7|4246.1|4240.1|4245.7|4239.7|0
1729583440000|2024-10-22 07:50:40|||||||||1
1729583450000|2024-10-22 07:50:50|4245.9|4239.9|4247.1|4241.1|4247.1|4241.1|4245.9|4239.9|0
1729583460000|2024-10-22 07:51:00|4248.6|4242.6|4248.2|4242.2|4248.6|4242.6|4248.2|4242.2|3
1729583490000|2024-10-22 07:51:30|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|0
1729583500000|2024-10-22 07:51:40|4248.4|4242.4|4248.2|4242.2|4249.1|4243.1|4248.2|4242.2|4
1729583530000|2024-10-22 07:52:10|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1729583540000|2024-10-22 07:52:20|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1729583570000|2024-10-22 07:52:50|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|1
1729583580000|2024-10-22 07:53:00|||||||||1
1729583600000|2024-10-22 07:53:20|4248.2|4242.2|4249.7|4243.7|4249.7|4243.7|4248.2|4242.2|2
1729583610000|2024-10-22 07:53:30|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1729583620000|2024-10-22 07:53:40|4251.1|4245.1|4249.2|4243.2|4251.1|4245.1|4249.2|4243.2|8
1729583630000|2024-10-22 07:53:50|4249.6|4243.6|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|10
1729583640000|2024-10-22 07:54:00|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|1
1729583650000|2024-10-22 07:54:10|4249.2|4243.2|4249.2|4243.2|4249.4|4243.4|4248.9|4242.9|1
1729583660000|2024-10-22 07:54:20|4249.7|4243.7|4250.1|4244.1|4250.1|4244.1|4249.7|4243.7|0
1729583690000|2024-10-22 07:54:50|||||||||3
1729583700000|2024-10-22 07:55:00|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|8
1729583720000|2024-10-22 07:55:20|4250.7|4244.7|4250.2|4244.2|4250.7|4244.7|4250.2|4244.2|5
1729583730000|2024-10-22 07:55:30|4250.6|4244.6|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|0
1729583740000|2024-10-22 07:55:40|4251|4245|4251|4245|4251|4245|4251|4245|0
1729583750000|2024-10-22 07:55:50|4250.7|4244.7|4251|4245|4251|4245|4250.7|4244.7|0
1729583760000|2024-10-22 07:56:00|4251.1|4245.1|4252|4246|4252|4246|4251.1|4245.1|2
1729583770000|2024-10-22 07:56:10|4251.7|4245.7|4252|4246|4252|4246|4251.7|4245.7|0
1729583780000|2024-10-22 07:56:20|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1729583790000|2024-10-22 07:56:30|4251.7|4245.7|4251.7|4245.7|4253|4247|4251.7|4245.7|7
1729583800000|2024-10-22 07:56:40|4251.5|4245.5|4252.5|4246.5|4252.5|4246.5|4251.2|4245.2|2
1729583810000|2024-10-22 07:56:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1729583820000|2024-10-22 07:57:00|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1729583830000|2024-10-22 07:57:10|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1729583850000|2024-10-22 07:57:30|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|0
1729583860000|2024-10-22 07:57:40|4253.4|4247.4|4253|4247|4253.4|4247.4|4253|4247|3
1729583870000|2024-10-22 07:57:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1729583880000|2024-10-22 07:58:00|4252.7|4246.7|4253|4247|4253|4247|4252.7|4246.7|0
1729583890000|2024-10-22 07:58:10|4253.4|4247.4|4255|4249|4255|4249|4253.4|4247.4|5
1729583900000|2024-10-22 07:58:20|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|1
1729583910000|2024-10-22 07:58:30|4254.5|4248.5|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|2
1729583920000|2024-10-22 07:58:40|4255|4249|4255.2|4249.2|4255.2|4249.2|4255|4249|1
1729583930000|2024-10-22 07:58:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1729583940000|2024-10-22 07:59:00|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1729583950000|2024-10-22 07:59:10|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|3
1729583970000|2024-10-22 07:59:30|4256.4|4250.4|4252.6|4246.6|4256.6|4250.6|4252.6|4246.6|6
1729583980000|2024-10-22 07:59:40|4252.9|4246.9|4254.4|4248.4|4254.4|4248.4|4252.9|4246.9|5
1729583990000|2024-10-22 07:59:50|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|1
1729584000000|2024-10-22 08:00:00|4255.4|4249.4|4255.6|4249.6|4256.6|4250.6|4255.4|4249.4|1
1729584010000|2024-10-22 08:00:10|4256.1|4250.1|4258.4|4252.4|4258.4|4252.4|4256.1|4250.1|8
1729584020000|2024-10-22 08:00:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|3
1729584030000|2024-10-22 08:00:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1729584040000|2024-10-22 08:00:40|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4258.4|4252.4|7
1729584050000|2024-10-22 08:00:50|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|3
1729584060000|2024-10-22 08:01:00|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|3
1729584070000|2024-10-22 08:01:10|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|0
1729584080000|2024-10-22 08:01:20|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4257.6|4251.6|2
1729584090000|2024-10-22 08:01:30|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1729584100000|2024-10-22 08:01:40|4258.2|4252.2|4257.9|4251.9|4258.2|4252.2|4257.9|4251.9|0
1729584110000|2024-10-22 08:01:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1729584120000|2024-10-22 08:02:00|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|0
1729584140000|2024-10-22 08:02:20|4259.4|4253.4|4256.9|4250.9|4259.4|4253.4|4256.9|4250.9|2
1729584150000|2024-10-22 08:02:30|4257.1|4251.1|4257.4|4251.4|4257.8|4251.8|4257.1|4251.1|1
1729584170000|2024-10-22 08:02:50|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|2
1729584180000|2024-10-22 08:03:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|1
1729584190000|2024-10-22 08:03:10|4258.6|4252.6|4257.9|4251.9|4258.6|4252.6|4257.9|4251.9|0
1729584200000|2024-10-22 08:03:20|4257.6|4251.6|4256.9|4250.9|4257.6|4251.6|4256.6|4250.6|0
1729584210000|2024-10-22 08:03:30|4256.6|4250.6|4256.9|4250.9|4256.9|4250.9|4256.6|4250.6|0
1729584220000|2024-10-22 08:03:40|4257.2|4251.2|4255.6|4249.6|4257.2|4251.2|4255.6|4249.6|2
1729584230000|2024-10-22 08:03:50|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1729584240000|2024-10-22 08:04:00|4255.2|4249.2|4253.9|4247.9|4255.2|4249.2|4253.9|4247.9|2
1729584250000|2024-10-22 08:04:10|4254.4|4248.4|4254.6|4248.6|4254.7|4248.7|4254.4|4248.4|3
1729584260000|2024-10-22 08:04:20|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4253.4|4247.4|3
1729584270000|2024-10-22 08:04:30|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1729584280000|2024-10-22 08:04:40|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.6|4247.6|0
1729584290000|2024-10-22 08:04:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1729584300000|2024-10-22 08:05:00|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1729584310000|2024-10-22 08:05:10|4254.4|4248.4|4254.2|4248.2|4254.4|4248.4|4254.2|4248.2|0
1729584320000|2024-10-22 08:05:20|4253.9|4247.9|4253.9|4247.9|4254.6|4248.6|4253.9|4247.9|1
1729584330000|2024-10-22 08:05:30|4253.6|4247.6|4256.1|4250.1|4256.6|4250.6|4253.6|4247.6|8
1729584340000|2024-10-22 08:05:40|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|2
1729584360000|2024-10-22 08:06:00|4256.6|4250.6|4255.9|4249.9|4256.6|4250.6|4255.6|4249.6|5
1729584370000|2024-10-22 08:06:10|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|1
1729584380000|2024-10-22 08:06:20|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.6|4249.6|0
1729584390000|2024-10-22 08:06:30|4255.6|4249.6|4255.1|4249.1|4255.6|4249.6|4254.6|4248.6|0
1729584400000|2024-10-22 08:06:40|4255.3|4249.3|4254.6|4248.6|4255.6|4249.6|4254.1|4248.1|3
1729584410000|2024-10-22 08:06:50|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1729584420000|2024-10-22 08:07:00|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|2
1729584440000|2024-10-22 08:07:20|4254.9|4248.9|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|0
1729584450000|2024-10-22 08:07:30|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1729584460000|2024-10-22 08:07:40|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1729584490000|2024-10-22 08:08:10|4254.4|4248.4|4253.6|4247.6|4254.4|4248.4|4253.6|4247.6|0
1729584500000|2024-10-22 08:08:20|4253.4|4247.4|4253.4|4247.4|4253.6|4247.6|4253.1|4247.1|0
1729584510000|2024-10-22 08:08:30|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|0
1729584530000|2024-10-22 08:08:50|4253.4|4247.4|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|0
1729584540000|2024-10-22 08:09:00|4253.3|4247.3|4253.1|4247.1|4253.3|4247.3|4253.1|4247.1|0
1729584550000|2024-10-22 08:09:10|4253.4|4247.4|4254.1|4248.1|4254.1|4248.1|4253.4|4247.4|2
1729584570000|2024-10-22 08:09:30|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4253.1|4247.1|4
1729584590000|2024-10-22 08:09:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|1
1729584600000|2024-10-22 08:10:00|4253.4|4247.4|4253.6|4247.6|4253.6|4247.6|4253.4|4247.4|0
1729584610000|2024-10-22 08:10:10|||||||||1
1729584620000|2024-10-22 08:10:20|4253.9|4247.9|4253.6|4247.6|4254.4|4248.4|4253.6|4247.6|1
1729584630000|2024-10-22 08:10:30|4254.4|4248.4|4253.6|4247.6|4254.4|4248.4|4253.6|4247.6|0
1729584660000|2024-10-22 08:11:00|4253.9|4247.9|4254.1|4248.1|4254.4|4248.4|4253.9|4247.9|4
1729584670000|2024-10-22 08:11:10|4253.6|4247.6|4253.4|4247.4|4253.6|4247.6|4253.1|4247.1|2
1729584710000|2024-10-22 08:11:50|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|1
1729584720000|2024-10-22 08:12:00|4253.4|4247.4|4253.1|4247.1|4253.4|4247.4|4252.6|4246.6|2
1729584730000|2024-10-22 08:12:10|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1729584740000|2024-10-22 08:12:20|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1729584750000|2024-10-22 08:12:30|4252.9|4246.9|4253.1|4247.1|4253.1|4247.1|4252.9|4246.9|0
1729584760000|2024-10-22 08:12:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1729584770000|2024-10-22 08:12:50|4253.1|4247.1|4252.9|4246.9|4253.1|4247.1|4252.9|4246.9|1
1729584790000|2024-10-22 08:13:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1729584810000|2024-10-22 08:13:30|4252.4|4246.4|4251.1|4245.1|4252.4|4246.4|4251.1|4245.1|2
1729584820000|2024-10-22 08:13:40|4251.4|4245.4|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|6
1729584830000|2024-10-22 08:13:50|4251.4|4245.4|4251.6|4245.6|4252.1|4246.1|4251.1|4245.1|5
1729584840000|2024-10-22 08:14:00|4252.4|4246.4|4251.6|4245.6|4252.6|4246.6|4251.6|4245.6|1
1729584860000|2024-10-22 08:14:20|4254.1|4248.1|4254.4|4248.4|4254.6|4248.6|4254.1|4248.1|15
1729584870000|2024-10-22 08:14:30|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1729584880000|2024-10-22 08:14:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|1
1729584890000|2024-10-22 08:14:50|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.6|4247.6|0
1729584900000|2024-10-22 08:15:00|4254.1|4248.1|4255.6|4249.6|4255.6|4249.6|4254.1|4248.1|1
1729584920000|2024-10-22 08:15:20|4256.1|4250.1|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|0
1729584930000|2024-10-22 08:15:30|4256.1|4250.1|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|0
1729584940000|2024-10-22 08:15:40|4256.1|4250.1|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|1
1729584950000|2024-10-22 08:15:50|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4255.9|4249.9|0
1729584960000|2024-10-22 08:16:00|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|0
1729584970000|2024-10-22 08:16:10|4256.2|4250.2|4255.4|4249.4|4256.2|4250.2|4255.4|4249.4|0
1729584980000|2024-10-22 08:16:20|4255.7|4249.7|4256.4|4250.4|4256.4|4250.4|4255.7|4249.7|3
1729584990000|2024-10-22 08:16:30|4256.1|4250.1|4262.4|4256.4|4262.4|4256.4|4256.1|4250.1|10
1729585000000|2024-10-22 08:16:40|4264.3|4258.3|4264.7|4258.7|4265.7|4259.7|4264.3|4258.3|13
1729585010000|2024-10-22 08:16:50|4264.4|4258.4|4264.4|4258.4|4264.7|4258.7|4264.4|4258.4|0
1729585020000|2024-10-22 08:17:00|4264.7|4258.7|4266.2|4260.2|4266.2|4260.2|4264.7|4258.7|4
1729585030000|2024-10-22 08:17:10|4265.7|4259.7|4266|4260|4266|4260|4265.7|4259.7|2
1729585040000|2024-10-22 08:17:20|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1729585050000|2024-10-22 08:17:30|4266.9|4260.9|4265.7|4259.7|4266.9|4260.9|4265.4|4259.4|7
1729585060000|2024-10-22 08:17:40|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1729585070000|2024-10-22 08:17:50|4265.7|4259.7|4264.5|4258.5|4265.7|4259.7|4264.5|4258.5|36
1729585080000|2024-10-22 08:18:00|4266.7|4260.7|4267.5|4261.5|4267.5|4261.5|4266.7|4260.7|18
1729585090000|2024-10-22 08:18:10|4267.2|4261.2|4267.7|4261.7|4268.3|4262.3|4267.2|4261.2|24
1729585100000|2024-10-22 08:18:20|4268|4262|4267.2|4261.2|4268|4262|4266.3|4260.3|15
1729585110000|2024-10-22 08:18:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|1
1729585120000|2024-10-22 08:18:40|4268.5|4262.5|4268.5|4262.5|4269|4263|4268.2|4262.2|8
1729585130000|2024-10-22 08:18:50|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1729585140000|2024-10-22 08:19:00|4268.5|4262.5|4268.5|4262.5|4268.8|4262.8|4268.5|4262.5|14
1729585150000|2024-10-22 08:19:10|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|3
1729585170000|2024-10-22 08:19:30|4266.2|4260.2|4265.4|4259.4|4266.2|4260.2|4265.4|4259.4|10
1729585180000|2024-10-22 08:19:40|4265.9|4259.9|4266.7|4260.7|4266.7|4260.7|4265.9|4259.9|2
1729585190000|2024-10-22 08:19:50|4266.4|4260.4|4267.7|4261.7|4267.7|4261.7|4266.4|4260.4|5
1729585200000|2024-10-22 08:20:00|4268|4262|4268.2|4262.2|4268.2|4262.2|4268|4262|0
1729585230000|2024-10-22 08:20:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|2
1729585250000|2024-10-22 08:20:50|4268.2|4262.2|4267.4|4261.4|4268.2|4262.2|4267.4|4261.4|1
1729585260000|2024-10-22 08:21:00|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4
1729585280000|2024-10-22 08:21:20|4267.7|4261.7|4267.4|4261.4|4267.7|4261.7|4267.4|4261.4|1
1729585290000|2024-10-22 08:21:30|4266.9|4260.9|4267.2|4261.2|4268.5|4262.5|4266.9|4260.9|5
1729585310000|2024-10-22 08:21:50|4266.6|4260.6|4267.5|4261.5|4267.5|4261.5|4266.6|4260.6|3
1729585320000|2024-10-22 08:22:00|4267.8|4261.8|4268|4262|4268|4262|4267.2|4261.2|4
1729585340000|2024-10-22 08:22:20|4268.5|4262.5|4268.8|4262.8|4268.8|4262.8|4268.5|4262.5|1
1729585350000|2024-10-22 08:22:30|4269|4263|4269|4263|4269.2|4263.2|4269|4263|4
1729585380000|2024-10-22 08:23:00|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269|4263|0
1729585390000|2024-10-22 08:23:10|4269|4263|4269.8|4263.8|4269.8|4263.8|4269|4263|0
1729585400000|2024-10-22 08:23:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1729585420000|2024-10-22 08:23:40|4269.8|4263.8|4269|4263|4269.8|4263.8|4269|4263|1
1729585460000|2024-10-22 08:24:20|4269.2|4263.2|4268.2|4262.2|4269.2|4263.2|4268.2|4262.2|15
1729585470000|2024-10-22 08:24:30|4267.9|4261.9|4266.7|4260.7|4267.9|4261.9|4266.4|4260.4|2
1729585480000|2024-10-22 08:24:40|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1729585490000|2024-10-22 08:24:50|4267|4261|4267|4261|4267|4261|4265.7|4259.7|8
1729585500000|2024-10-22 08:25:00|4266.7|4260.7|4268.2|4262.2|4268.4|4262.4|4266.5|4260.5|11
1729585510000|2024-10-22 08:25:10|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1729585520000|2024-10-22 08:25:20|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1729585530000|2024-10-22 08:25:30|4268.4|4262.4|4268|4262|4268.4|4262.4|4268|4262|3
1729585540000|2024-10-22 08:25:40|4267.7|4261.7|4267.7|4261.7|4268|4262|4267.7|4261.7|0
1729585550000|2024-10-22 08:25:50|4267|4261|4267|4261|4267.2|4261.2|4267|4261|2
1729585560000|2024-10-22 08:26:00|4266.7|4260.7|4266|4260|4266.7|4260.7|4266|4260|0
1729585570000|2024-10-22 08:26:10|4265.7|4259.7|4266|4260|4266|4260|4265.7|4259.7|0
1729585580000|2024-10-22 08:26:20|4266.2|4260.2|4267.2|4261.2|4267.2|4261.2|4266.2|4260.2|6
1729585590000|2024-10-22 08:26:30|4267.5|4261.5|4267.2|4261.2|4267.5|4261.5|4267.2|4261.2|3
1729585600000|2024-10-22 08:26:40|4267|4261|4267|4261|4267|4261|4266.7|4260.7|4
1729585610000|2024-10-22 08:26:50|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1729585620000|2024-10-22 08:27:00|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|5
1729585630000|2024-10-22 08:27:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|1
1729585640000|2024-10-22 08:27:20|4267.2|4261.2|4268|4262|4268|4262|4267.2|4261.2|1
1729585650000|2024-10-22 08:27:30|4266.5|4260.5|4265|4259|4266.5|4260.5|4265|4259|3
1729585660000|2024-10-22 08:27:40|4265.2|4259.2|4265.2|4259.2|4266.2|4260.2|4265.2|4259.2|3
1729585670000|2024-10-22 08:27:50|4265|4259|4265|4259|4265|4259|4265|4259|0
1729585680000|2024-10-22 08:28:00|4264.7|4258.7|4265|4259|4265|4259|4264.5|4258.5|0
1729585690000|2024-10-22 08:28:10|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1729585700000|2024-10-22 08:28:20|4264.7|4258.7|4265|4259|4265|4259|4264.5|4258.5|0
1729585720000|2024-10-22 08:28:40|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1729585730000|2024-10-22 08:28:50|4264.8|4258.8|4265.2|4259.2|4265.2|4259.2|4264.5|4258.5|0
1729585760000|2024-10-22 08:29:20|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|2
1729585780000|2024-10-22 08:29:40|4263.3|4257.3|4263|4257|4263.3|4257.3|4263|4257|3
1729585790000|2024-10-22 08:29:50|4262.8|4256.8|4262.8|4256.8|4263|4257|4262.3|4256.3|8
1729585800000|2024-10-22 08:30:00|4263|4257|4264|4258|4264|4258|4263|4257|7
1729585810000|2024-10-22 08:30:10|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|1
1729585820000|2024-10-22 08:30:20|4265|4259|4265|4259|4265|4259|4264|4258|5
1729585830000|2024-10-22 08:30:30|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|1
1729585840000|2024-10-22 08:30:40|4264.4|4258.4|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1729585850000|2024-10-22 08:30:50|4264.7|4258.7|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1729585860000|2024-10-22 08:31:00|4264.2|4258.2|4265.2|4259.2|4265.5|4259.5|4264.2|4258.2|1
1729585870000|2024-10-22 08:31:10|4265.5|4259.5|4265.7|4259.7|4266|4260|4265.5|4259.5|3
1729585880000|2024-10-22 08:31:20|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1729585900000|2024-10-22 08:31:40|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1729585910000|2024-10-22 08:31:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|2
1729585920000|2024-10-22 08:32:00|4265.5|4259.5|4267.5|4261.5|4267.5|4261.5|4265.5|4259.5|31
1729585930000|2024-10-22 08:32:10|4267.2|4261.2|4267.4|4261.4|4267.4|4261.4|4267.2|4261.2|0
1729585940000|2024-10-22 08:32:20|4267.5|4261.5|4268.2|4262.2|4268.7|4262.7|4267.5|4261.5|1
1729585950000|2024-10-22 08:32:30|4268.5|4262.5|4268.2|4262.2|4268.5|4262.5|4268.2|4262.2|1
1729585960000|2024-10-22 08:32:40|4267.5|4261.5|4267.5|4261.5|4267.8|4261.8|4267.5|4261.5|4
1729585970000|2024-10-22 08:32:50|4267|4261|4266|4260|4267|4261|4266|4260|11
1729585990000|2024-10-22 08:33:10|4266.3|4260.3|4266|4260|4266.3|4260.3|4266|4260|0
1729586000000|2024-10-22 08:33:20|4265.5|4259.5|4266|4260|4266.3|4260.3|4265|4259|3
1729586010000|2024-10-22 08:33:30|4265.8|4259.8|4265.8|4259.8|4266|4260|4265.2|4259.2|1
1729586020000|2024-10-22 08:33:40|4265.5|4259.5|4265.8|4259.8|4265.8|4259.8|4265.2|4259.2|1
1729586030000|2024-10-22 08:33:50|4265.5|4259.5|4266|4260|4266|4260|4265.2|4259.2|3
1729586040000|2024-10-22 08:34:00|4265.7|4259.7|4266|4260|4266|4260|4265.7|4259.7|0
1729586050000|2024-10-22 08:34:10|4265.7|4259.7|4266|4260|4266|4260|4265.5|4259.5|1
1729586070000|2024-10-22 08:34:30|4265.7|4259.7|4266|4260|4266|4260|4265.5|4259.5|1
1729586090000|2024-10-22 08:34:50|4266.2|4260.2|4265.9|4259.9|4266.2|4260.2|4265.9|4259.9|3
1729586100000|2024-10-22 08:35:00|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|3
1729586110000|2024-10-22 08:35:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1729586130000|2024-10-22 08:35:30|4266|4260|4266|4260|4266|4260|4265.7|4259.7|2
1729586150000|2024-10-22 08:35:50|4266.2|4260.2|4266.2|4260.2|4266.5|4260.5|4266|4260|0
1729586170000|2024-10-22 08:36:10|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|1
1729586180000|2024-10-22 08:36:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1729586190000|2024-10-22 08:36:30|4266.2|4260.2|4266.7|4260.7|4267|4261|4266.2|4260.2|1
1729586200000|2024-10-22 08:36:40|4266.5|4260.5|4265|4259|4266.5|4260.5|4265|4259|1
1729586210000|2024-10-22 08:36:50|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|1
1729586220000|2024-10-22 08:37:00|4264.4|4258.4|4265|4259|4265|4259|4264.4|4258.4|4
1729586230000|2024-10-22 08:37:10|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1729586240000|2024-10-22 08:37:20|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1729586250000|2024-10-22 08:37:30|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1729586270000|2024-10-22 08:37:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1729586280000|2024-10-22 08:38:00|4264.5|4258.5|4265|4259|4265.2|4259.2|4264.2|4258.2|4
1729586290000|2024-10-22 08:38:10|4265.2|4259.2|4265.7|4259.7|4265.8|4259.8|4265.2|4259.2|0
1729586300000|2024-10-22 08:38:20|4265.5|4259.5|4266|4260|4266|4260|4265.2|4259.2|0
1729586320000|2024-10-22 08:38:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1729586330000|2024-10-22 08:38:50|4266|4260|4266.2|4260.2|4266.2|4260.2|4266|4260|0
1729586340000|2024-10-22 08:39:00|4266.5|4260.5|4267.2|4261.2|4267.2|4261.2|4266.5|4260.5|2
1729586350000|2024-10-22 08:39:10|4267|4261|4267|4261|4267|4261|4267|4261|0
1729586360000|2024-10-22 08:39:20|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1729586370000|2024-10-22 08:39:30|4267|4261|4267|4261|4267|4261|4267|4261|0
1729586380000|2024-10-22 08:39:40|4269.2|4263.2|4268.2|4262.2|4269.2|4263.2|4268.2|4262.2|7
1729586390000|2024-10-22 08:39:50|4268.4|4262.4|4268.2|4262.2|4268.4|4262.4|4268.2|4262.2|2
1729586400000|2024-10-22 08:40:00|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.2|4262.2|0
1729586420000|2024-10-22 08:40:20|||||||||1
1729586430000|2024-10-22 08:40:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1729586440000|2024-10-22 08:40:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1729586460000|2024-10-22 08:41:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1729586470000|2024-10-22 08:41:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1729586480000|2024-10-22 08:41:20|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1729586490000|2024-10-22 08:41:30|4268.2|4262.2|4268.2|4262.2|4268.4|4262.4|4267.7|4261.7|1
1729586500000|2024-10-22 08:41:40|4268|4262|4267.7|4261.7|4268|4262|4267.7|4261.7|0
1729586520000|2024-10-22 08:42:00|4269.2|4263.2|4271.9|4265.9|4271.9|4265.9|4269.2|4263.2|14
1729586540000|2024-10-22 08:42:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|3
1729586550000|2024-10-22 08:42:30|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|2
1729586580000|2024-10-22 08:43:00|4272.9|4266.9|4273.5|4267.5|4273.5|4267.5|4272.9|4266.9|2
1729586590000|2024-10-22 08:43:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1729586600000|2024-10-22 08:43:20|4272.2|4266.2|4273.2|4267.2|4273.2|4267.2|4272.2|4266.2|3
1729586610000|2024-10-22 08:43:30|4273.5|4267.5|4273.2|4267.2|4273.5|4267.5|4273.2|4267.2|0
1729586620000|2024-10-22 08:43:40|4274|4268|4274|4268|4274|4268|4274|4268|1
1729586630000|2024-10-22 08:43:50|4273.2|4267.2|4273.4|4267.4|4273.4|4267.4|4273.2|4267.2|0
1729586640000|2024-10-22 08:44:00|4273.2|4267.2|4273|4267|4273.2|4267.2|4273|4267|6
1729586650000|2024-10-22 08:44:10|4272.7|4266.7|4273|4267|4273|4267|4272.7|4266.7|1
1729586660000|2024-10-22 08:44:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1729586670000|2024-10-22 08:44:30|4272.2|4266.2|4273|4267|4273|4267|4272|4266|0
1729586680000|2024-10-22 08:44:40|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1729586690000|2024-10-22 08:44:50|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.2|4266.2|4
1729586700000|2024-10-22 08:45:00|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|1
1729586710000|2024-10-22 08:45:10|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|0
1729586730000|2024-10-22 08:45:30|4272|4266|4272|4266|4272|4266|4272|4266|0
1729586740000|2024-10-22 08:45:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1729586750000|2024-10-22 08:45:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1729586760000|2024-10-22 08:46:00|4271.9|4265.9|4273|4267|4273|4267|4271.9|4265.9|1
1729586770000|2024-10-22 08:46:10|4272.7|4266.7|4275.5|4269.5|4276.2|4270.2|4272.7|4266.7|16
1729586780000|2024-10-22 08:46:20|4275.3|4269.3|4274.5|4268.5|4275.3|4269.3|4274|4268|12
1729586790000|2024-10-22 08:46:30|4274.8|4268.8|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|2
1729586800000|2024-10-22 08:46:40|4274.5|4268.5|4274|4268|4274.8|4268.8|4274|4268|1
1729586830000|2024-10-22 08:47:10|4276|4270|4276.7|4270.7|4276.7|4270.7|4276|4270|3
1729586850000|2024-10-22 08:47:30|4276.2|4270.2|4276.4|4270.4|4276.4|4270.4|4276.2|4270.2|0
1729586860000|2024-10-22 08:47:40|4276.2|4270.2|4276.4|4270.4|4276.4|4270.4|4276.2|4270.2|1
1729586870000|2024-10-22 08:47:50|4276.9|4270.9|4277.5|4271.5|4277.5|4271.5|4276.9|4270.9|1
1729586880000|2024-10-22 08:48:00|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|1
1729586890000|2024-10-22 08:48:10|4276.4|4270.4|4276.4|4270.4|4277.4|4271.4|4275.7|4269.7|52
1729586900000|2024-10-22 08:48:20|4276.6|4270.6|4277.9|4271.9|4277.9|4271.9|4276.6|4270.6|3
1729586910000|2024-10-22 08:48:30|4278.2|4272.2|4276.2|4270.2|4278.2|4272.2|4276.2|4270.2|4
1729586920000|2024-10-22 08:48:40|4275.7|4269.7|4276.4|4270.4|4276.7|4270.7|4275.4|4269.4|6
1729586940000|2024-10-22 08:49:00|4278.4|4272.4|4277|4271|4278.4|4272.4|4276.4|4270.4|27
1729586960000|2024-10-22 08:49:20|4276.4|4270.4|4278.4|4272.4|4278.6|4272.6|4276.4|4270.4|12
1729586980000|2024-10-22 08:49:40|4278.2|4272.2|4278.2|4272.2|4278.6|4272.6|4278.2|4272.2|4
1729586990000|2024-10-22 08:49:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.2|4272.2|1
1729587000000|2024-10-22 08:50:00|4278.2|4272.2|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|1
1729587010000|2024-10-22 08:50:10|4278.4|4272.4|4278.1|4272.1|4278.4|4272.4|4278.1|4272.1|1
1729587020000|2024-10-22 08:50:20|4278.4|4272.4|4278.1|4272.1|4278.4|4272.4|4278.1|4272.1|0
1729587030000|2024-10-22 08:50:30|4277.8|4271.8|4277.4|4271.4|4277.8|4271.8|4276.9|4270.9|38
1729587040000|2024-10-22 08:50:40|4276.9|4270.9|4275.9|4269.9|4277.2|4271.2|4275.9|4269.9|5
1729587050000|2024-10-22 08:50:50|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|1
1729587070000|2024-10-22 08:51:10|4275.2|4269.2|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|5
1729587100000|2024-10-22 08:51:40|4275.7|4269.7|4275.2|4269.2|4276|4270|4275.2|4269.2|4
1729587110000|2024-10-22 08:51:50|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|4
1729587120000|2024-10-22 08:52:00|4276|4270|4276|4270|4276|4270|4276|4270|0
1729587130000|2024-10-22 08:52:10|4276.2|4270.2|4276.8|4270.8|4276.8|4270.8|4276.2|4270.2|0
1729587140000|2024-10-22 08:52:20|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|6
1729587150000|2024-10-22 08:52:30|4277.8|4271.8|4278|4272|4278|4272|4277.8|4271.8|4
1729587210000|2024-10-22 08:53:30|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|4
1729587220000|2024-10-22 08:53:40|4277.2|4271.2|4278|4272|4278|4272|4277.2|4271.2|14
1729587240000|2024-10-22 08:54:00|4277.7|4271.7|4277.7|4271.7|4278|4272|4277.7|4271.7|0
1729587250000|2024-10-22 08:54:10|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|0
1729587260000|2024-10-22 08:54:20|||||||||1
1729587270000|2024-10-22 08:54:30|4278|4272|4277.4|4271.4|4278|4272|4277.4|4271.4|0
1729587280000|2024-10-22 08:54:40|4277.2|4271.2|4278|4272|4278|4272|4277.2|4271.2|2
1729587290000|2024-10-22 08:54:50|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278|4272|9
1729587300000|2024-10-22 08:55:00|4277.8|4271.8|4278.2|4272.2|4278.2|4272.2|4277.4|4271.4|3
1729587310000|2024-10-22 08:55:10|||||||||2
1729587320000|2024-10-22 08:55:20|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|11
1729587330000|2024-10-22 08:55:30|4277|4271|4275.2|4269.2|4277.2|4271.2|4275.2|4269.2|6
1729587340000|2024-10-22 08:55:40|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|1
1729587350000|2024-10-22 08:55:50|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|0
1729587360000|2024-10-22 08:56:00|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1729587390000|2024-10-22 08:56:30|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|0
1729587410000|2024-10-22 08:56:50|4275.2|4269.2|4275.7|4269.7|4276|4270|4275.2|4269.2|16
1729587420000|2024-10-22 08:57:00|4275.2|4269.2|4275.5|4269.5|4275.5|4269.5|4274.6|4268.6|10
1729587440000|2024-10-22 08:57:20|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|2
1729587450000|2024-10-22 08:57:30|4276.8|4270.8|4276.5|4270.5|4277.2|4271.2|4276.5|4270.5|1
1729587460000|2024-10-22 08:57:40|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|5
1729587470000|2024-10-22 08:57:50|4277|4271|4277|4271|4277|4271|4277|4271|1
1729587480000|2024-10-22 08:58:00|4277.3|4271.3|4277.8|4271.8|4278|4272|4277|4271|2
1729587490000|2024-10-22 08:58:10|4278|4272|4278|4272|4278|4272|4278|4272|1
1729587500000|2024-10-22 08:58:20|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1729587510000|2024-10-22 08:58:30|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|5
1729587520000|2024-10-22 08:58:40|4278|4272|4277.8|4271.8|4278|4272|4277.8|4271.8|3
1729587530000|2024-10-22 08:58:50|4277.5|4271.5|4277|4271|4277.5|4271.5|4276.8|4270.8|3
1729587560000|2024-10-22 08:59:20|4276.8|4270.8|4277|4271|4277|4271|4276.8|4270.8|0
1729587570000|2024-10-22 08:59:30|4276.8|4270.8|4277|4271|4277|4271|4276.8|4270.8|1
1729587580000|2024-10-22 08:59:40|4277.8|4271.8|4277.5|4271.5|4277.8|4271.8|4277.5|4271.5|0
1729587590000|2024-10-22 08:59:50|4277.8|4271.8|4278|4272|4278|4272|4277.8|4271.8|3
1729587600000|2024-10-22 09:00:00|4277.8|4271.8|4275.8|4269.8|4277.8|4271.8|4275|4269|4
1729587610000|2024-10-22 09:00:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|3
1729587620000|2024-10-22 09:00:20|4276|4270|4276|4270|4276|4270|4276|4270|1
1729587630000|2024-10-22 09:00:30|4276.2|4270.2|4277|4271|4277|4271|4276.2|4270.2|1
1729587650000|2024-10-22 09:00:50|4276.8|4270.8|4275.8|4269.8|4276.8|4270.8|4275.8|4269.8|1
1729587660000|2024-10-22 09:01:00|4276.5|4270.5|4276.8|4270.8|4276.8|4270.8|4276.5|4270.5|2
1729587680000|2024-10-22 09:01:20|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|1
1729587690000|2024-10-22 09:01:30|4277|4271|4277.8|4271.8|4277.8|4271.8|4277|4271|3
1729587710000|2024-10-22 09:01:50|4278|4272|4278|4272|4278|4272|4278|4272|3
1729587730000|2024-10-22 09:02:10|4277.8|4271.8|4278|4272|4278|4272|4277.8|4271.8|0
1729587750000|2024-10-22 09:02:30|4277.8|4271.8|4278|4272|4278|4272|4277.8|4271.8|1
1729587770000|2024-10-22 09:02:50|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.5|4272.5|0
1729587790000|2024-10-22 09:03:10|4278.5|4272.5|4278.8|4272.8|4278.8|4272.8|4278.5|4272.5|0
1729587800000|2024-10-22 09:03:20|4278.5|4272.5|4278.8|4272.8|4278.8|4272.8|4278.5|4272.5|3
1729587810000|2024-10-22 09:03:30|4278.5|4272.5|4278.3|4272.3|4278.5|4272.5|4278.3|4272.3|1
1729587820000|2024-10-22 09:03:40|4278|4272|4278|4272|4278|4272|4278|4272|0
1729587830000|2024-10-22 09:03:50|4277.8|4271.8|4277|4271|4278|4272|4277|4271|0
1729587840000|2024-10-22 09:04:00|4277.3|4271.3|4277|4271|4277.3|4271.3|4277|4271|0
1729587850000|2024-10-22 09:04:10|4277.3|4271.3|4278|4272|4278|4272|4276.8|4270.8|2
1729587880000|2024-10-22 09:04:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1729587890000|2024-10-22 09:04:50|4278|4272|4277.8|4271.8|4278|4272|4277.5|4271.5|0
1729587900000|2024-10-22 09:05:00|||||||||1
1729587910000|2024-10-22 09:05:10|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|0
1729587920000|2024-10-22 09:05:20|4277.8|4271.8|4278|4272|4278|4272|4277.5|4271.5|1
1729587940000|2024-10-22 09:05:40|4277.8|4271.8|4278|4272|4278|4272|4277.8|4271.8|0
1729587950000|2024-10-22 09:05:50|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.5|4271.5|0
1729587960000|2024-10-22 09:06:00|4277|4271|4277|4271|4277|4271|4277|4271|2
1729587970000|2024-10-22 09:06:10|4277.3|4271.3|4277.5|4271.5|4277.8|4271.8|4277|4271|0
1729587980000|2024-10-22 09:06:20|4277.2|4271.2|4277|4271|4277.2|4271.2|4277|4271|1
1729588000000|2024-10-22 09:06:40|||||||||1
1729588010000|2024-10-22 09:06:50|4277.5|4271.5|4277|4271|4277.5|4271.5|4277|4271|1
1729588020000|2024-10-22 09:07:00|4275.2|4269.2|4276|4270|4276.3|4270.3|4275.2|4269.2|5
1729588030000|2024-10-22 09:07:10|4276.3|4270.3|4276.6|4270.6|4276.6|4270.6|4276.3|4270.3|0
1729588040000|2024-10-22 09:07:20|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1729588060000|2024-10-22 09:07:40|4276.8|4270.8|4276.3|4270.3|4276.8|4270.8|4276.3|4270.3|3
1729588070000|2024-10-22 09:07:50|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|0
1729588080000|2024-10-22 09:08:00|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.3|4270.3|1
1729588090000|2024-10-22 09:08:10|4276.3|4270.3|4276|4270|4276.3|4270.3|4276|4270|0
1729588100000|2024-10-22 09:08:20|4275.8|4269.8|4276|4270|4276|4270|4275.8|4269.8|1
1729588110000|2024-10-22 09:08:30|4275.8|4269.8|4276|4270|4276|4270|4275.8|4269.8|1
1729588120000|2024-10-22 09:08:40|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1729588130000|2024-10-22 09:08:50|4276|4270|4276|4270|4276|4270|4276|4270|1
1729588150000|2024-10-22 09:09:10|4276.6|4270.6|4276|4270|4276.6|4270.6|4276|4270|0
1729588170000|2024-10-22 09:09:30|4276.3|4270.3|4276|4270|4276.3|4270.3|4276|4270|0
1729588180000|2024-10-22 09:09:40|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1729588190000|2024-10-22 09:09:50|4276|4270|4276|4270|4276|4270|4276|4270|5
1729588200000|2024-10-22 09:10:00|4276.3|4270.3|4277|4271|4277|4271|4276.3|4270.3|3
1729588210000|2024-10-22 09:10:10|4276.8|4270.8|4276|4270|4276.8|4270.8|4276|4270|1
1729588220000|2024-10-22 09:10:20|4275.8|4269.8|4276.3|4270.3|4276.3|4270.3|4275.8|4269.8|1
1729588230000|2024-10-22 09:10:30|4276|4270|4276|4270|4276.5|4270.5|4276|4270|1
1729588270000|2024-10-22 09:11:10|4275.8|4269.8|4279.9|4273.9|4279.9|4273.9|4275.8|4269.8|32
1729588280000|2024-10-22 09:11:20|4280.2|4274.2|4279.9|4273.9|4280.2|4274.2|4279.9|4273.9|6
1729588290000|2024-10-22 09:11:30|||||||||1
1729588300000|2024-10-22 09:11:40|4279.7|4273.7|4281.2|4275.2|4281.4|4275.4|4279.7|4273.7|11
1729588310000|2024-10-22 09:11:50|||||||||3
1729588320000|2024-10-22 09:12:00|||||||||1
1729588330000|2024-10-22 09:12:10|4281|4275|4280.7|4274.7|4281|4275|4280.7|4274.7|0
1729588340000|2024-10-22 09:12:20|4281|4275|4282.4|4276.4|4282.4|4276.4|4281|4275|3
1729588370000|2024-10-22 09:12:50|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|1
1729588380000|2024-10-22 09:13:00|||||||||5
1729588400000|2024-10-22 09:13:20|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|1
1729588410000|2024-10-22 09:13:30|4282.9|4276.9|4284.2|4278.2|4284.2|4278.2|4282.9|4276.9|1
1729588430000|2024-10-22 09:13:50|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1729588450000|2024-10-22 09:14:10|4284.2|4278.2|4283.9|4277.9|4284.2|4278.2|4283.9|4277.9|10
1729588460000|2024-10-22 09:14:20|4284.1|4278.1|4284.9|4278.9|4284.9|4278.9|4284.1|4278.1|7
1729588470000|2024-10-22 09:14:30|4284.6|4278.6|4285.9|4279.9|4286.1|4280.1|4284.6|4278.6|5
1729588480000|2024-10-22 09:14:40|||||||||1
1729588490000|2024-10-22 09:14:50|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4285.9|4279.9|2
1729588500000|2024-10-22 09:15:00|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.6|4279.6|3
1729588510000|2024-10-22 09:15:10|4285.6|4279.6|4285.4|4279.4|4285.6|4279.6|4285.2|4279.2|3
1729588520000|2024-10-22 09:15:20|4285.6|4279.6|4285.4|4279.4|4285.6|4279.6|4285.4|4279.4|2
1729588530000|2024-10-22 09:15:30|4286.6|4280.6|4287.4|4281.4|4287.4|4281.4|4286.6|4280.6|11
1729588540000|2024-10-22 09:15:40|4287.1|4281.1|4287.1|4281.1|4287.4|4281.4|4286.9|4280.9|0
1729588550000|2024-10-22 09:15:50|4287.2|4281.2|4286.9|4280.9|4287.4|4281.4|4286.9|4280.9|0
1729588560000|2024-10-22 09:16:00|4287.7|4281.7|4287.7|4281.7|4288.4|4282.4|4287.7|4281.7|31
1729588570000|2024-10-22 09:16:10|4288.1|4282.1|4288.1|4282.1|4288.4|4282.4|4288.1|4282.1|0
1729588580000|2024-10-22 09:16:20|4288.4|4282.4|4286.4|4280.4|4288.4|4282.4|4286.4|4280.4|25
1729588600000|2024-10-22 09:16:40|4286.1|4280.1|4286.4|4280.4|4286.4|4280.4|4286.1|4280.1|0
1729588610000|2024-10-22 09:16:50|4286.1|4280.1|4285.9|4279.9|4286.1|4280.1|4285.9|4279.9|0
1729588620000|2024-10-22 09:17:00|4286.4|4280.4|4285.9|4279.9|4286.4|4280.4|4285.9|4279.9|1
1729588630000|2024-10-22 09:17:10|4286.1|4280.1|4286.1|4280.1|4286.2|4280.2|4285.9|4279.9|4
1729588650000|2024-10-22 09:17:30|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|0
1729588660000|2024-10-22 09:17:40|4285.2|4279.2|4284.9|4278.9|4285.6|4279.6|4284.9|4278.9|2
1729588670000|2024-10-22 09:17:50|4285.6|4279.6|4285.4|4279.4|4285.6|4279.6|4285.1|4279.1|10
1729588680000|2024-10-22 09:18:00|4285.1|4279.1|4285.1|4279.1|4285.4|4279.4|4285.1|4279.1|0
1729588690000|2024-10-22 09:18:10|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|0
1729588700000|2024-10-22 09:18:20|4285.1|4279.1|4286.4|4280.4|4286.4|4280.4|4285.1|4279.1|1
1729588710000|2024-10-22 09:18:30|4286.1|4280.1|4286.1|4280.1|4286.4|4280.4|4286.1|4280.1|0
1729588720000|2024-10-22 09:18:40|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|0
1729588730000|2024-10-22 09:18:50|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1729588740000|2024-10-22 09:19:00|4285.1|4279.1|4286.1|4280.1|4286.1|4280.1|4285.1|4279.1|0
1729588750000|2024-10-22 09:19:10|4286.4|4280.4|4287.1|4281.1|4287.1|4281.1|4286.4|4280.4|0
1729588760000|2024-10-22 09:19:20|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.1|4281.1|0
1729588770000|2024-10-22 09:19:30|4287.1|4281.1|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|1
1729588780000|2024-10-22 09:19:40|4285.9|4279.9|4286.1|4280.1|4286.1|4280.1|4285.9|4279.9|2
1729588790000|2024-10-22 09:19:50|4286.9|4280.9|4287.1|4281.1|4287.1|4281.1|4286.9|4280.9|6
1729588800000|2024-10-22 09:20:00|4286.9|4280.9|4285.9|4279.9|4286.9|4280.9|4285.9|4279.9|1
1729588810000|2024-10-22 09:20:10|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.1|4280.1|1
1729588830000|2024-10-22 09:20:30|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|13
1729588840000|2024-10-22 09:20:40|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|2
1729588850000|2024-10-22 09:20:50|4290.7|4284.7|4291.1|4285.1|4291.1|4285.1|4290.7|4284.7|0
1729588860000|2024-10-22 09:21:00|4291.6|4285.6|4291.9|4285.9|4291.9|4285.9|4291.6|4285.6|2
1729588870000|2024-10-22 09:21:10|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|1
1729588880000|2024-10-22 09:21:20|4291.6|4285.6|4291.9|4285.9|4291.9|4285.9|4291.6|4285.6|0
1729588890000|2024-10-22 09:21:30|||||||||1
1729588900000|2024-10-22 09:21:40|4291.2|4285.2|4291.9|4285.9|4291.9|4285.9|4291.2|4285.2|13
1729588920000|2024-10-22 09:22:00|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|1
1729588930000|2024-10-22 09:22:10|4291.6|4285.6|4291.9|4285.9|4291.9|4285.9|4291.6|4285.6|4
1729588940000|2024-10-22 09:22:20|4292.2|4286.2|4291.9|4285.9|4292.2|4286.2|4291.9|4285.9|26
1729588970000|2024-10-22 09:22:50|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|8
1729588980000|2024-10-22 09:23:00|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|1
1729589000000|2024-10-22 09:23:20|4291.5|4285.5|4291.7|4285.7|4291.7|4285.7|4291.5|4285.5|2
1729589010000|2024-10-22 09:23:30|||||||||1
1729589020000|2024-10-22 09:23:40|4291.5|4285.5|4291.7|4285.7|4291.7|4285.7|4291.5|4285.5|0
1729589030000|2024-10-22 09:23:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1729589040000|2024-10-22 09:24:00|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|1
1729589050000|2024-10-22 09:24:10|4291.4|4285.4|4291|4285|4291.4|4285.4|4290.7|4284.7|3
1729589060000|2024-10-22 09:24:20|4290.3|4284.3|4288.6|4282.6|4290.3|4284.3|4288.6|4282.6|7
1729589070000|2024-10-22 09:24:30|4289|4283|4289|4283|4289|4283|4289|4283|1
1729589080000|2024-10-22 09:24:40|4289.3|4283.3|4289|4283|4289.3|4283.3|4289|4283|1
1729589090000|2024-10-22 09:24:50|4290|4284|4289|4283|4290|4284|4289|4283|2
1729589110000|2024-10-22 09:25:10|4288.4|4282.4|4289|4283|4289|4283|4288.2|4282.2|1
1729589120000|2024-10-22 09:25:20|4288.4|4282.4|4288.7|4282.7|4288.7|4282.7|4288.4|4282.4|0
1729589130000|2024-10-22 09:25:30|4289|4283|4289|4283|4289|4283|4289|4283|0
1729589150000|2024-10-22 09:25:50|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4289.5|4283.5|0
1729589160000|2024-10-22 09:26:00|4289.5|4283.5|4290.2|4284.2|4290.4|4284.4|4289.2|4283.2|3
1729589170000|2024-10-22 09:26:10|4290.4|4284.4|4289.2|4283.2|4290.4|4284.4|4289.2|4283.2|1
1729589180000|2024-10-22 09:26:20|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.2|4283.2|0
1729589190000|2024-10-22 09:26:30|4289.7|4283.7|4290|4284|4290|4284|4289.4|4283.4|0
1729589210000|2024-10-22 09:26:50|4289.7|4283.7|4290|4284|4290|4284|4289.7|4283.7|1
1729589220000|2024-10-22 09:27:00|4289.7|4283.7|4289|4283|4290|4284|4289|4283|3
1729589230000|2024-10-22 09:27:10|4288.7|4282.7|4288|4282|4288.7|4282.7|4288|4282|1
1729589240000|2024-10-22 09:27:20|4289|4283|4290.3|4284.3|4290.3|4284.3|4289|4283|2
1729589250000|2024-10-22 09:27:30|4290|4284|4290|4284|4290|4284|4290|4284|0
1729589260000|2024-10-22 09:27:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1729589270000|2024-10-22 09:27:50|4289.8|4283.8|4289|4283|4289.8|4283.8|4289|4283|0
1729589310000|2024-10-22 09:28:30|||||||||1
1729589320000|2024-10-22 09:28:40|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|0
1729589350000|2024-10-22 09:29:10|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1729589370000|2024-10-22 09:29:30|4290|4284|4288.7|4282.7|4290|4284|4288.7|4282.7|3
1729589380000|2024-10-22 09:29:40|4289|4283|4289|4283|4289|4283|4288|4282|2
1729589390000|2024-10-22 09:29:50|4289.4|4283.4|4288.2|4282.2|4289.4|4283.4|4288.2|4282.2|6
1729589400000|2024-10-22 09:30:00|4287.7|4281.7|4287.2|4281.2|4288|4282|4287.2|4281.2|1
1729589410000|2024-10-22 09:30:10|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|1
1729589420000|2024-10-22 09:30:20|4287.7|4281.7|4287.4|4281.4|4287.7|4281.7|4287.4|4281.4|0
1729589430000|2024-10-22 09:30:30|4287.2|4281.2|4287|4281|4287.2|4281.2|4286.8|4280.8|4
1729589440000|2024-10-22 09:30:40|4287.2|4281.2|4286.8|4280.8|4287.5|4281.5|4286.8|4280.8|5
1729589450000|2024-10-22 09:30:50|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1729589460000|2024-10-22 09:31:00|4286.2|4280.2|4286|4280|4286.2|4280.2|4285.8|4279.8|3
1729589470000|2024-10-22 09:31:10|4285.8|4279.8|4285.7|4279.7|4286|4280|4285.7|4279.7|1
1729589480000|2024-10-22 09:31:20|4285.5|4279.5|4286.8|4280.8|4286.8|4280.8|4285.5|4279.5|0
1729589500000|2024-10-22 09:31:40|4287.4|4281.4|4287.2|4281.2|4288|4282|4287.2|4281.2|2
1729589510000|2024-10-22 09:31:50|4286|4280|4286|4280|4286|4280|4286|4280|5
1729589520000|2024-10-22 09:32:00|4287|4281|4287|4281|4287.4|4281.4|4287|4281|3
1729589530000|2024-10-22 09:32:10|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.2|4281.2|1
1729589540000|2024-10-22 09:32:20|4287.7|4281.7|4287.4|4281.4|4287.7|4281.7|4287.4|4281.4|0
1729589550000|2024-10-22 09:32:30|4287.2|4281.2|4286|4280|4287.2|4281.2|4286|4280|3
1729589570000|2024-10-22 09:32:50|4285.8|4279.8|4286|4280|4286|4280|4285.8|4279.8|1
1729589580000|2024-10-22 09:33:00|4285.3|4279.3|4286.8|4280.8|4286.8|4280.8|4285.3|4279.3|6
1729589590000|2024-10-22 09:33:10|4285.3|4279.3|4285|4279|4285.3|4279.3|4285|4279|2
1729589600000|2024-10-22 09:33:20|4284.6|4278.6|4284.6|4278.6|4285|4279|4284.6|4278.6|0
1729589610000|2024-10-22 09:33:30|4285|4279|4285.3|4279.3|4285.6|4279.6|4285|4279|1
1729589620000|2024-10-22 09:33:40|4284.8|4278.8|4285|4279|4285|4279|4284.8|4278.8|0
1729589630000|2024-10-22 09:33:50|4285.3|4279.3|4285.6|4279.6|4285.6|4279.6|4285.1|4279.1|1
1729589640000|2024-10-22 09:34:00|4285.3|4279.3|4285.6|4279.6|4285.6|4279.6|4285.3|4279.3|0
1729589650000|2024-10-22 09:34:10|4285.3|4279.3|4285.8|4279.8|4286.6|4280.6|4285.3|4279.3|1
1729589660000|2024-10-22 09:34:20|4284.6|4278.6|4284.6|4278.6|4285|4279|4284.6|4278.6|3
1729589670000|2024-10-22 09:34:30|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|0
1729589680000|2024-10-22 09:34:40|4284|4278|4284|4278|4284.3|4278.3|4284|4278|2
1729589690000|2024-10-22 09:34:50|4284.5|4278.5|4284|4278|4284.5|4278.5|4284|4278|5
1729589700000|2024-10-22 09:35:00|4283.5|4277.5|4282.8|4276.8|4283.5|4277.5|4282.8|4276.8|1
1729589710000|2024-10-22 09:35:10|4282.5|4276.5|4283.5|4277.5|4283.5|4277.5|4282.5|4276.5|3
1729589720000|2024-10-22 09:35:20|4284|4278|4284.5|4278.5|4284.5|4278.5|4284|4278|2
1729589730000|2024-10-22 09:35:30|4284.8|4278.8|4285|4279|4285|4279|4284.8|4278.8|0
1729589740000|2024-10-22 09:35:40|4285.5|4279.5|4286|4280|4286|4280|4285|4279|5
1729589750000|2024-10-22 09:35:50|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.5|4279.5|1
1729589760000|2024-10-22 09:36:00|4286|4280|4285.4|4279.4|4286|4280|4285.2|4279.2|0
1729589770000|2024-10-22 09:36:10|4285.7|4279.7|4286.2|4280.2|4286.4|4280.4|4285.7|4279.7|28
1729589790000|2024-10-22 09:36:30|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|0
1729589800000|2024-10-22 09:36:40|4287.2|4281.2|4286.9|4280.9|4287.2|4281.2|4286.9|4280.9|0
1729589820000|2024-10-22 09:37:00|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1729589830000|2024-10-22 09:37:10|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|6
1729589850000|2024-10-22 09:37:30|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.9|4280.9|1
1729589860000|2024-10-22 09:37:40|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1729589870000|2024-10-22 09:37:50|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1729589880000|2024-10-22 09:38:00|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.9|4280.9|3
1729589890000|2024-10-22 09:38:10|4286.9|4280.9|4286.7|4280.7|4287.2|4281.2|4286.5|4280.5|6
1729589900000|2024-10-22 09:38:20|4287.2|4281.2|4286.9|4280.9|4287.2|4281.2|4286.9|4280.9|0
1729589910000|2024-10-22 09:38:30|4287.2|4281.2|4286.9|4280.9|4287.2|4281.2|4286.9|4280.9|0
1729589930000|2024-10-22 09:38:50|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4
1729589940000|2024-10-22 09:39:00|4284.9|4278.9|4283.1|4277.1|4284.9|4278.9|4283.1|4277.1|3
1729589950000|2024-10-22 09:39:10|4283.4|4277.4|4284.2|4278.2|4284.2|4278.2|4283.1|4277.1|5
1729589960000|2024-10-22 09:39:20|4283.9|4277.9|4283.6|4277.6|4283.9|4277.9|4282.6|4276.6|1
1729589970000|2024-10-22 09:39:30|4284.2|4278.2|4283.4|4277.4|4284.2|4278.2|4283.2|4277.2|0
1729589980000|2024-10-22 09:39:40|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.4|4277.4|0
1729589990000|2024-10-22 09:39:50|4284.7|4278.7|4284.4|4278.4|4284.7|4278.7|4284.4|4278.4|3
1729590000000|2024-10-22 09:40:00|4284.7|4278.7|4284.4|4278.4|4284.7|4278.7|4284.4|4278.4|0
1729590010000|2024-10-22 09:40:10|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4284.4|4278.4|0
1729590020000|2024-10-22 09:40:20|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|1
1729590030000|2024-10-22 09:40:30|4285.4|4279.4|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|1
1729590040000|2024-10-22 09:40:40|4285.4|4279.4|4286.2|4280.2|4286.2|4280.2|4285.2|4279.2|2
1729590050000|2024-10-22 09:40:50|4286.4|4280.4|4287.2|4281.2|4287.2|4281.2|4286.2|4280.2|2
1729590060000|2024-10-22 09:41:00|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|2
1729590070000|2024-10-22 09:41:10|4286.7|4280.7|4286.4|4280.4|4286.7|4280.7|4286.4|4280.4|0
1729590090000|2024-10-22 09:41:30|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|0
1729590100000|2024-10-22 09:41:40|4286.4|4280.4|4287.4|4281.4|4287.4|4281.4|4286.4|4280.4|7
1729590120000|2024-10-22 09:42:00|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1729590130000|2024-10-22 09:42:10|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|0
1729590150000|2024-10-22 09:42:30|4287.1|4281.1|4287.2|4281.2|4287.2|4281.2|4286.9|4280.9|0
1729590160000|2024-10-22 09:42:40|4287.4|4281.4|4287.2|4281.2|4287.4|4281.4|4287.2|4281.2|0
1729590170000|2024-10-22 09:42:50|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|0
1729590210000|2024-10-22 09:43:30|4288.2|4282.2|4287.4|4281.4|4288.2|4282.2|4287.4|4281.4|2
1729590220000|2024-10-22 09:43:40|4286.7|4280.7|4285.4|4279.4|4286.7|4280.7|4285.4|4279.4|8
1729590230000|2024-10-22 09:43:50|4285|4279|4285|4279|4285.2|4279.2|4285|4279|0
1729590240000|2024-10-22 09:44:00|4285.2|4279.2|4286|4280|4286|4280|4285.2|4279.2|2
1729590280000|2024-10-22 09:44:40|4285.7|4279.7|4286|4280|4286|4280|4285.7|4279.7|0
1729590290000|2024-10-22 09:44:50|4285.7|4279.7|4286.4|4280.4|4286.7|4280.7|4285.7|4279.7|5
1729590330000|2024-10-22 09:45:30|4286.7|4280.7|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|2
1729590340000|2024-10-22 09:45:40|4287|4281|4288.2|4282.2|4288.2|4282.2|4287|4281|3
1729590350000|2024-10-22 09:45:50|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|2
1729590360000|2024-10-22 09:46:00|4287.2|4281.2|4287.2|4281.2|4287.4|4281.4|4287.2|4281.2|0
1729590370000|2024-10-22 09:46:10|4288|4282|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|1
1729590390000|2024-10-22 09:46:30|||||||||1
1729590450000|2024-10-22 09:47:30|4287.9|4281.9|4288.2|4282.2|4288.2|4282.2|4287.9|4281.9|0
1729590470000|2024-10-22 09:47:50|4287.9|4281.9|4287.9|4281.9|4288.2|4282.2|4287.9|4281.9|0
1729590480000|2024-10-22 09:48:00|4287.4|4281.4|4290.2|4284.2|4290.2|4284.2|4287.4|4281.4|5
1729590520000|2024-10-22 09:48:40|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|5
1729590530000|2024-10-22 09:48:50|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|1
1729590540000|2024-10-22 09:49:00|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|2
1729590550000|2024-10-22 09:49:10|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|3
1729590560000|2024-10-22 09:49:20|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1729590580000|2024-10-22 09:49:40|4292.6|4286.6|4292.4|4286.4|4292.9|4286.9|4291.9|4285.9|1
1729590590000|2024-10-22 09:49:50|4292.2|4286.2|4292.2|4286.2|4292.9|4286.9|4291.9|4285.9|5
1729590600000|2024-10-22 09:50:00|4291.4|4285.4|4292.4|4286.4|4292.4|4286.4|4291.4|4285.4|2
1729590610000|2024-10-22 09:50:10|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|0
1729590620000|2024-10-22 09:50:20|4292.7|4286.7|4292.2|4286.2|4292.9|4286.9|4292.2|4286.2|0
1729590630000|2024-10-22 09:50:30|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.2|4286.2|1
1729590650000|2024-10-22 09:50:50|4292.7|4286.7|4292.6|4286.6|4292.7|4286.7|4292.4|4286.4|0
1729590660000|2024-10-22 09:51:00|4292.9|4286.9|4295.9|4289.9|4296|4290|4292.9|4286.9|22
1729590670000|2024-10-22 09:51:10|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1729590690000|2024-10-22 09:51:30|4295.9|4289.9|4296.2|4290.2|4296.2|4290.2|4295.9|4289.9|3
1729590700000|2024-10-22 09:51:40|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|1
1729590720000|2024-10-22 09:52:00|4296.2|4290.2|4295.9|4289.9|4296.2|4290.2|4295.9|4289.9|0
1729590730000|2024-10-22 09:52:10|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4295.9|4289.9|2
1729590740000|2024-10-22 09:52:20|4296.5|4290.5|4295.9|4289.9|4296.5|4290.5|4295.9|4289.9|9
1729590750000|2024-10-22 09:52:30|4296.2|4290.2|4295.9|4289.9|4296.2|4290.2|4295.9|4289.9|1
1729590760000|2024-10-22 09:52:40|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294|4288|103
1729590770000|2024-10-22 09:52:50|4294.7|4288.7|4295|4289|4295.2|4289.2|4294.7|4288.7|0
1729590780000|2024-10-22 09:53:00|||||||||1
1729590790000|2024-10-22 09:53:10|4294.5|4288.5|4294.4|4288.4|4294.5|4288.5|4294.2|4288.2|0
1729590800000|2024-10-22 09:53:20|4294.2|4288.2|4294|4288|4294.2|4288.2|4293.4|4287.4|2
1729590820000|2024-10-22 09:53:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|1
1729590830000|2024-10-22 09:53:50|4294|4288|4293.4|4287.4|4294|4288|4293.4|4287.4|0
1729590840000|2024-10-22 09:54:00|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1729590850000|2024-10-22 09:54:10|4294|4288|4294|4288|4294|4288|4293.4|4287.4|0
1729590860000|2024-10-22 09:54:20|4293.7|4287.7|4293.4|4287.4|4293.7|4287.7|4293.4|4287.4|0
1729590880000|2024-10-22 09:54:40|4293.7|4287.7|4293.4|4287.4|4293.7|4287.7|4293.4|4287.4|0
1729590890000|2024-10-22 09:54:50|4293.2|4287.2|4294.7|4288.7|4295|4289|4293.2|4287.2|4
1729590900000|2024-10-22 09:55:00|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1729590910000|2024-10-22 09:55:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1729590920000|2024-10-22 09:55:20|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1729590930000|2024-10-22 09:55:30|4293.7|4287.7|4293.4|4287.4|4293.7|4287.7|4293.4|4287.4|1
1729590940000|2024-10-22 09:55:40|4293.2|4287.2|4292.9|4286.9|4293.2|4287.2|4292.9|4286.9|0
1729590950000|2024-10-22 09:55:50|4293.2|4287.2|4293.4|4287.4|4293.7|4287.7|4293.2|4287.2|4
1729590960000|2024-10-22 09:56:00|4294|4288|4293.4|4287.4|4294|4288|4293.4|4287.4|1
1729590970000|2024-10-22 09:56:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1729590980000|2024-10-22 09:56:20|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4
1729591010000|2024-10-22 09:56:50|4295.4|4289.4|4295.4|4289.4|4295.7|4289.7|4295.4|4289.4|1
1729591020000|2024-10-22 09:57:00|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|8
1729591030000|2024-10-22 09:57:10|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.2|4289.2|0
1729591040000|2024-10-22 09:57:20|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1729591070000|2024-10-22 09:57:50|4294.6|4288.6|4294.4|4288.4|4294.6|4288.6|4294.4|4288.4|1
1729591080000|2024-10-22 09:58:00|4294.7|4288.7|4294.4|4288.4|4294.7|4288.7|4294.4|4288.4|0
1729591090000|2024-10-22 09:58:10|4294.7|4288.7|4297.4|4291.4|4298.2|4292.2|4294.7|4288.7|16
1729591100000|2024-10-22 09:58:20|4297.9|4291.9|4297.4|4291.4|4298.2|4292.2|4297.4|4291.4|15
1729591120000|2024-10-22 09:58:40|4297.2|4291.2|4296.4|4290.4|4297.2|4291.2|4296.4|4290.4|2
1729591160000|2024-10-22 09:59:20|4296.7|4290.7|4297.4|4291.4|4297.4|4291.4|4296.7|4290.7|1
1729591170000|2024-10-22 09:59:30|4297.2|4291.2|4296.4|4290.4|4297.2|4291.2|4296.4|4290.4|0
1729591180000|2024-10-22 09:59:40|4296.7|4290.7|4297.4|4291.4|4297.4|4291.4|4296.4|4290.4|1
1729591190000|2024-10-22 09:59:50|4297|4291|4296.7|4290.7|4297.1|4291.1|4296.4|4290.4|4
1729591200000|2024-10-22 10:00:00|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1729591210000|2024-10-22 10:00:10|4296.2|4290.2|4296.7|4290.7|4297.7|4291.7|4296.2|4290.2|8
1729591220000|2024-10-22 10:00:20|4296.9|4290.9|4297.7|4291.7|4297.7|4291.7|4296.9|4290.9|0
1729591230000|2024-10-22 10:00:30|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1729591240000|2024-10-22 10:00:40|4296.7|4290.7|4296.4|4290.4|4296.7|4290.7|4296.4|4290.4|0
1729591250000|2024-10-22 10:00:50|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|2
1729591260000|2024-10-22 10:01:00|4296.5|4290.5|4297.2|4291.2|4297.2|4291.2|4296.5|4290.5|2
1729591270000|2024-10-22 10:01:10|4296.9|4290.9|4296.2|4290.2|4296.9|4290.9|4296.2|4290.2|1
1729591300000|2024-10-22 10:01:40|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1729591340000|2024-10-22 10:02:20|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1729591350000|2024-10-22 10:02:30|4295.9|4289.9|4297.2|4291.2|4297.2|4291.2|4295.9|4289.9|5
1729591360000|2024-10-22 10:02:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1729591370000|2024-10-22 10:02:50|4297.2|4291.2|4298.2|4292.2|4298.2|4292.2|4297.2|4291.2|1
1729591390000|2024-10-22 10:03:10|4298.7|4292.7|4299.2|4293.2|4299.2|4293.2|4298.4|4292.4|12
1729591400000|2024-10-22 10:03:20|4298.2|4292.2|4296.7|4290.7|4298.2|4292.2|4296.7|4290.7|5
1729591410000|2024-10-22 10:03:30|4297.2|4291.2|4297|4291|4297.2|4291.2|4296.4|4290.4|0
1729591420000|2024-10-22 10:03:40|4297.2|4291.2|4297.2|4291.2|4297.4|4291.4|4297.2|4291.2|0
1729591430000|2024-10-22 10:03:50|4297.8|4291.8|4298.2|4292.2|4298.2|4292.2|4297.8|4291.8|3
1729591440000|2024-10-22 10:04:00|4298|4292|4297.7|4291.7|4298|4292|4297.4|4291.4|3
1729591450000|2024-10-22 10:04:10|4298|4292|4300.2|4294.2|4300.2|4294.2|4298|4292|29
1729591460000|2024-10-22 10:04:20|||||||||4
1729591470000|2024-10-22 10:04:30|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1729591480000|2024-10-22 10:04:40|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4
1729591490000|2024-10-22 10:04:50|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4
1729591500000|2024-10-22 10:05:00|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|1
1729591510000|2024-10-22 10:05:10|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|1
1729591530000|2024-10-22 10:05:30|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1729591540000|2024-10-22 10:05:40|4300.5|4294.5|4300.9|4294.9|4301.5|4295.5|4300.5|4294.5|10
1729591550000|2024-10-22 10:05:50|4300.7|4294.7|4302.2|4296.2|4303|4297|4300.7|4294.7|39
1729591560000|2024-10-22 10:06:00|4302|4296|4302.7|4296.7|4302.7|4296.7|4302|4296|3
1729591570000|2024-10-22 10:06:10|4302.5|4296.5|4300.4|4294.4|4302.5|4296.5|4300.2|4294.2|4
1729591580000|2024-10-22 10:06:20|4300.2|4294.2|4298.7|4292.7|4301|4295|4298.4|4292.4|7
1729591590000|2024-10-22 10:06:30|4299|4293|4299|4293|4299|4293|4299|4293|0
1729591610000|2024-10-22 10:06:50|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|0
1729591620000|2024-10-22 10:07:00|4299|4293|4298.7|4292.7|4299|4293|4298.7|4292.7|0
1729591630000|2024-10-22 10:07:10|4299|4293|4299|4293|4299|4293|4298.2|4292.2|1
1729591660000|2024-10-22 10:07:40|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1729591670000|2024-10-22 10:07:50|4298.2|4292.2|4298.7|4292.7|4299|4293|4298.2|4292.2|1
1729591690000|2024-10-22 10:08:10|4299|4293|4299|4293|4299|4293|4299|4293|0
1729591740000|2024-10-22 10:09:00|4298.8|4292.8|4298|4292|4299.2|4293.2|4298|4292|2
1729591760000|2024-10-22 10:09:20|4298.2|4292.2|4298.8|4292.8|4299|4293|4298.2|4292.2|1
1729591790000|2024-10-22 10:09:50|4298.2|4292.2|4299|4293|4299|4293|4298.2|4292.2|3
1729591800000|2024-10-22 10:10:00|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.2|4292.2|1
1729591810000|2024-10-22 10:10:10|4298.4|4292.4|4298|4292|4299.2|4293.2|4297.7|4291.7|3
1729591830000|2024-10-22 10:10:30|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|2
1729591840000|2024-10-22 10:10:40|4297.7|4291.7|4297|4291|4297.7|4291.7|4297|4291|1
1729591850000|2024-10-22 10:10:50|4296.7|4290.7|4296|4290|4296.7|4290.7|4296|4290|8
1729591860000|2024-10-22 10:11:00|4295.8|4289.8|4296|4290|4296|4290|4295.8|4289.8|1
1729591870000|2024-10-22 10:11:10|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1729591880000|2024-10-22 10:11:20|4296.5|4290.5|4297|4291|4297|4291|4296.3|4290.3|1
1729591900000|2024-10-22 10:11:40|4296.5|4290.5|4297|4291|4297|4291|4296.5|4290.5|2
1729591910000|2024-10-22 10:11:50|4296.8|4290.8|4297|4291|4297|4291|4296.5|4290.5|0
1729591920000|2024-10-22 10:12:00|4297.2|4291.2|4296.2|4290.2|4297.2|4291.2|4296.2|4290.2|1
1729591930000|2024-10-22 10:12:10|4296.5|4290.5|4295.7|4289.7|4296.5|4290.5|4295.7|4289.7|1
1729591940000|2024-10-22 10:12:20|4296|4290|4296|4290|4296|4290|4296|4290|0
1729591960000|2024-10-22 10:12:40|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1729591970000|2024-10-22 10:12:50|4296|4290|4295.2|4289.2|4296|4290|4295.2|4289.2|1
1729591990000|2024-10-22 10:13:10|4295.4|4289.4|4296|4290|4296|4290|4295.4|4289.4|1
1729592000000|2024-10-22 10:13:20|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4295.2|4289.2|0
1729592020000|2024-10-22 10:13:40|4294.3|4288.3|4294|4288|4294.3|4288.3|4294|4288|1
1729592030000|2024-10-22 10:13:50|4294.2|4288.2|4294|4288|4294.2|4288.2|4293.8|4287.8|2
1729592050000|2024-10-22 10:14:10|4294.2|4288.2|4294.8|4288.8|4294.8|4288.8|4294.2|4288.2|0
1729592060000|2024-10-22 10:14:20|4294.5|4288.5|4295|4289|4295|4289|4294.5|4288.5|1
1729592070000|2024-10-22 10:14:30|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1729592080000|2024-10-22 10:14:40|4295.8|4289.8|4296|4290|4296|4290|4295.8|4289.8|1
1729592090000|2024-10-22 10:14:50|4295.5|4289.5|4296.7|4290.7|4296.7|4290.7|4295.5|4289.5|4
1729592100000|2024-10-22 10:15:00|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1729592110000|2024-10-22 10:15:10|4297|4291|4297|4291|4297|4291|4296.7|4290.7|0
1729592120000|2024-10-22 10:15:20|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|0
1729592130000|2024-10-22 10:15:30|4296.7|4290.7|4296.4|4290.4|4296.7|4290.7|4296.4|4290.4|0
1729592140000|2024-10-22 10:15:40|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|1
1729592150000|2024-10-22 10:15:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1729592160000|2024-10-22 10:16:00|4295.5|4289.5|4296.2|4290.2|4296.2|4290.2|4295.2|4289.2|1
1729592190000|2024-10-22 10:16:30|4296|4290|4296.2|4290.2|4296.2|4290.2|4296|4290|1
1729592210000|2024-10-22 10:16:50|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1729592230000|2024-10-22 10:17:10|4296.9|4290.9|4297|4291|4297|4291|4296.5|4290.5|3
1729592240000|2024-10-22 10:17:20|4296.7|4290.7|4296.2|4290.2|4296.7|4290.7|4296.2|4290.2|0
1729592250000|2024-10-22 10:17:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4
1729592260000|2024-10-22 10:17:40|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|1
1729592270000|2024-10-22 10:17:50|4295|4289|4295|4289|4295|4289|4294.7|4288.7|0
1729592280000|2024-10-22 10:18:00|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1729592290000|2024-10-22 10:18:10|4295|4289|4295|4289|4295|4289|4295|4289|0
1729592300000|2024-10-22 10:18:20|4294.2|4288.2|4295|4289|4295|4289|4294.2|4288.2|1
1729592310000|2024-10-22 10:18:30|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|1
1729592330000|2024-10-22 10:18:50|4295|4289|4294|4288|4295|4289|4294|4288|3
1729592340000|2024-10-22 10:19:00|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1729592350000|2024-10-22 10:19:10|4294.5|4288.5|4294|4288|4294.5|4288.5|4294|4288|0
1729592360000|2024-10-22 10:19:20|4293.8|4287.8|4294.8|4288.8|4294.8|4288.8|4293.5|4287.5|5
1729592370000|2024-10-22 10:19:30|4295|4289|4295|4289|4295|4289|4295|4289|0
1729592380000|2024-10-22 10:19:40|4294.5|4288.5|4294.5|4288.5|4294.8|4288.8|4294.5|4288.5|0
1729592390000|2024-10-22 10:19:50|4295|4289|4295|4289|4295|4289|4295|4289|3
1729592400000|2024-10-22 10:20:00|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1729592410000|2024-10-22 10:20:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1729592420000|2024-10-22 10:20:20|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1729592430000|2024-10-22 10:20:30|||||||||1
1729592440000|2024-10-22 10:20:40|4295.5|4289.5|4295.2|4289.2|4295.5|4289.5|4295.2|4289.2|0
1729592450000|2024-10-22 10:20:50|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1729592460000|2024-10-22 10:21:00|4295.8|4289.8|4295.4|4289.4|4296.2|4290.2|4295.4|4289.4|3
1729592470000|2024-10-22 10:21:10|4295.7|4289.7|4295.5|4289.5|4296|4290|4295|4289|1
1729592480000|2024-10-22 10:21:20|4295.2|4289.2|4294.5|4288.5|4295.2|4289.2|4294.5|4288.5|1
1729592490000|2024-10-22 10:21:30|4294.8|4288.8|4294|4288|4294.8|4288.8|4294|4288|1
1729592500000|2024-10-22 10:21:40|4293.7|4287.7|4294|4288|4294|4288|4293.4|4287.4|1
1729592520000|2024-10-22 10:22:00|4293.5|4287.5|4294.7|4288.7|4295|4289|4293.5|4287.5|2
1729592530000|2024-10-22 10:22:10|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1729592540000|2024-10-22 10:22:20|4294.7|4288.7|4295|4289|4295|4289|4294.7|4288.7|0
1729592550000|2024-10-22 10:22:30|4294.7|4288.7|4294.7|4288.7|4295|4289|4294.4|4288.4|0
1729592560000|2024-10-22 10:22:40|4295|4289|4295|4289|4295|4289|4295|4289|0
1729592570000|2024-10-22 10:22:50|4294.8|4288.8|4296.2|4290.2|4296.2|4290.2|4294.8|4288.8|5
1729592590000|2024-10-22 10:23:10|||||||||4
1729592610000|2024-10-22 10:23:30|4298.7|4292.7|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|6
1729592630000|2024-10-22 10:23:50|4297.2|4291.2|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|2
1729592640000|2024-10-22 10:24:00|4298|4292|4297|4291|4298|4292|4297|4291|1
1729592650000|2024-10-22 10:24:10|4297.2|4291.2|4297|4291|4297.2|4291.2|4297|4291|1
1729592680000|2024-10-22 10:24:40|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1729592690000|2024-10-22 10:24:50|4298|4292|4298.2|4292.2|4298.2|4292.2|4297.4|4291.4|2
1729592700000|2024-10-22 10:25:00|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.2|4292.2|1
1729592710000|2024-10-22 10:25:10|4298.7|4292.7|4299.2|4293.2|4299.4|4293.4|4298.7|4292.7|0
1729592720000|2024-10-22 10:25:20|4299.4|4293.4|4300|4294|4300|4294|4299.4|4293.4|0
1729592730000|2024-10-22 10:25:30|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|0
1729592740000|2024-10-22 10:25:40|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1729592750000|2024-10-22 10:25:50|4299.4|4293.4|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|1
1729592760000|2024-10-22 10:26:00|4299.4|4293.4|4300.2|4294.2|4300.2|4294.2|4299.4|4293.4|0
1729592770000|2024-10-22 10:26:10|4299.2|4293.2|4299.4|4293.4|4300|4294|4299.2|4293.2|3
1729592780000|2024-10-22 10:26:20|4300|4294|4300.2|4294.2|4300.7|4294.7|4300|4294|0
1729592790000|2024-10-22 10:26:30|4300.7|4294.7|4301|4295|4301|4295|4300.7|4294.7|3
1729592800000|2024-10-22 10:26:40|4300.5|4294.5|4301|4295|4301|4295|4300.5|4294.5|0
1729592820000|2024-10-22 10:27:00|4300.5|4294.5|4300.2|4294.2|4301|4295|4300.2|4294.2|0
1729592860000|2024-10-22 10:27:40|4300|4294|4299.7|4293.7|4300|4294|4299.7|4293.7|1
1729592870000|2024-10-22 10:27:50|4299.5|4293.5|4299.2|4293.2|4299.5|4293.5|4299.2|4293.2|0
1729592890000|2024-10-22 10:28:10|4299.5|4293.5|4299.2|4293.2|4299.5|4293.5|4299.2|4293.2|0
1729592900000|2024-10-22 10:28:20|4299.5|4293.5|4299|4293|4299.5|4293.5|4298.4|4292.4|1
1729592920000|2024-10-22 10:28:40|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|0
1729592940000|2024-10-22 10:29:00|4299.2|4293.2|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|1
1729592960000|2024-10-22 10:29:20|4299|4293|4297.5|4291.5|4299|4293|4297.5|4291.5|3
1729592970000|2024-10-22 10:29:30|4297.2|4291.2|4296.4|4290.4|4297.5|4291.5|4296.2|4290.2|9
1729592980000|2024-10-22 10:29:40|4297|4291|4296.7|4290.7|4297|4291|4296.7|4290.7|0
1729592990000|2024-10-22 10:29:50|4297|4291|4297.4|4291.4|4297.4|4291.4|4297|4291|5
1729593000000|2024-10-22 10:30:00|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4296.7|4290.7|1
1729593010000|2024-10-22 10:30:10|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1729593040000|2024-10-22 10:30:40|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1729593050000|2024-10-22 10:30:50|4297.4|4291.4|4298.2|4292.2|4298.2|4292.2|4297.4|4291.4|2
1729593070000|2024-10-22 10:31:10|4298.9|4292.9|4299.2|4293.2|4299.2|4293.2|4298.9|4292.9|4
1729593080000|2024-10-22 10:31:20|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|1
1729593090000|2024-10-22 10:31:30|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|0
1729593100000|2024-10-22 10:31:40|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|0
1729593110000|2024-10-22 10:31:50|4296.4|4290.4|4296.7|4290.7|4296.7|4290.7|4296.4|4290.4|0
1729593120000|2024-10-22 10:32:00|4296.4|4290.4|4296.4|4290.4|4296.7|4290.7|4296.4|4290.4|0
1729593140000|2024-10-22 10:32:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1729593150000|2024-10-22 10:32:30|4296.4|4290.4|4296|4290|4296.4|4290.4|4296|4290|0
1729593160000|2024-10-22 10:32:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|6
1729593190000|2024-10-22 10:33:10|4296.2|4290.2|4295.7|4289.7|4296.2|4290.2|4295.4|4289.4|1
1729593200000|2024-10-22 10:33:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|2
1729593220000|2024-10-22 10:33:40|4297|4291|4296.7|4290.7|4297|4291|4296.7|4290.7|0
1729593230000|2024-10-22 10:33:50|4296.4|4290.4|4296.7|4290.7|4296.7|4290.7|4296.4|4290.4|0
1729593240000|2024-10-22 10:34:00|4297|4291|4297.2|4291.2|4297.2|4291.2|4297|4291|0
1729593250000|2024-10-22 10:34:10|||||||||1
1729593290000|2024-10-22 10:34:50|4297|4291|4297.7|4291.7|4297.7|4291.7|4297|4291|5
1729593300000|2024-10-22 10:35:00|4297.2|4291.2|4297.2|4291.2|4297.4|4291.4|4297.2|4291.2|0
1729593310000|2024-10-22 10:35:10|4297.4|4291.4|4297.7|4291.7|4297.7|4291.7|4297.4|4291.4|0
1729593320000|2024-10-22 10:35:20|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1729593330000|2024-10-22 10:35:30|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1729593340000|2024-10-22 10:35:40|4297.9|4291.9|4298.5|4292.5|4298.5|4292.5|4297.9|4291.9|0
1729593350000|2024-10-22 10:35:50|4298.4|4292.4|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|1
1729593360000|2024-10-22 10:36:00|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1729593380000|2024-10-22 10:36:20|4297.4|4291.4|4297.7|4291.7|4297.7|4291.7|4297.4|4291.4|3
1729593400000|2024-10-22 10:36:40|4297.4|4291.4|4297|4291|4297.4|4291.4|4296.7|4290.7|2
1729593410000|2024-10-22 10:36:50|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1729593420000|2024-10-22 10:37:00|4297|4291|4297|4291|4297|4291|4297|4291|0
1729593430000|2024-10-22 10:37:10|4297.2|4291.2|4297|4291|4297.2|4291.2|4297|4291|0
1729593440000|2024-10-22 10:37:20|4297.3|4291.3|4297.5|4291.5|4297.5|4291.5|4297.3|4291.3|0
1729593450000|2024-10-22 10:37:30|4299|4293|4299|4293|4299|4293|4299|4293|2
1729593460000|2024-10-22 10:37:40|4299.2|4293.2|4299|4293|4299.2|4293.2|4299|4293|1
1729593500000|2024-10-22 10:38:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.5|4292.5|0
1729593510000|2024-10-22 10:38:30|4298.9|4292.9|4301.8|4295.8|4301.8|4295.8|4298.9|4292.9|9
1729593520000|2024-10-22 10:38:40|4302.2|4296.2|4303|4297|4303.2|4297.2|4302.2|4296.2|10
1729593530000|2024-10-22 10:38:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1729593550000|2024-10-22 10:39:10|4302.9|4296.9|4303|4297|4303|4297|4302.9|4296.9|1
1729593570000|2024-10-22 10:39:30|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|0
1729593590000|2024-10-22 10:39:50|4302.5|4296.5|4302.3|4296.3|4302.7|4296.7|4302.3|4296.3|2
1729593610000|2024-10-22 10:40:10|4302.5|4296.5|4302|4296|4302.5|4296.5|4302|4296|1
1729593630000|2024-10-22 10:40:30|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|0
1729593640000|2024-10-22 10:40:40|4301.7|4295.7|4301.2|4295.2|4301.7|4295.7|4301.2|4295.2|0
1729593650000|2024-10-22 10:40:50|4302|4296|4302|4296|4302|4296|4302|4296|1
1729593670000|2024-10-22 10:41:10|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1729593680000|2024-10-22 10:41:20|4301.5|4295.5|4301.5|4295.5|4302|4296|4301.5|4295.5|1
1729593690000|2024-10-22 10:41:30|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1729593710000|2024-10-22 10:41:50|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|1
1729593720000|2024-10-22 10:42:00|4301.5|4295.5|4300.7|4294.7|4301.5|4295.5|4300.7|4294.7|2
1729593730000|2024-10-22 10:42:10|4300.3|4294.3|4300|4294|4300.3|4294.3|4300|4294|0
1729593740000|2024-10-22 10:42:20|4300.2|4294.2|4301|4295|4301.7|4295.7|4300.2|4294.2|5
1729593770000|2024-10-22 10:42:50|4300.7|4294.7|4300.7|4294.7|4301|4295|4300.7|4294.7|1
1729593790000|2024-10-22 10:43:10|4301.3|4295.3|4302.2|4296.2|4303.2|4297.2|4301.3|4295.3|8
1729593800000|2024-10-22 10:43:20|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|1
1729593810000|2024-10-22 10:43:30|4301.5|4295.5|4301.2|4295.2|4301.5|4295.5|4301.2|4295.2|0
1729593820000|2024-10-22 10:43:40|4300.7|4294.7|4301|4295|4301|4295|4299.9|4293.9|0
1729593830000|2024-10-22 10:43:50|4300.7|4294.7|4301|4295|4301|4295|4300.7|4294.7|0
1729593840000|2024-10-22 10:44:00|4300.7|4294.7|4300.4|4294.4|4300.7|4294.7|4300.2|4294.2|1
1729593850000|2024-10-22 10:44:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1729593860000|2024-10-22 10:44:20|4301|4295|4301.2|4295.2|4301.2|4295.2|4301|4295|0
1729593870000|2024-10-22 10:44:30|4301|4295|4301|4295|4301|4295|4301|4295|0
1729593880000|2024-10-22 10:44:40|4300.7|4294.7|4301.2|4295.2|4301.2|4295.2|4300.7|4294.7|0
1729593890000|2024-10-22 10:44:50|4302.2|4296.2|4302|4296|4302.2|4296.2|4302|4296|4
1729593900000|2024-10-22 10:45:00|4301.7|4295.7|4302|4296|4302|4296|4301.7|4295.7|0
1729593910000|2024-10-22 10:45:10|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1729593920000|2024-10-22 10:45:20|4302.2|4296.2|4302.7|4296.7|4302.7|4296.7|4302.2|4296.2|0
1729593930000|2024-10-22 10:45:30|4303|4297|4303|4297|4303|4297|4303|4297|1
1729593940000|2024-10-22 10:45:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1729593950000|2024-10-22 10:45:50|4302.2|4296.2|4303|4297|4303|4297|4302.2|4296.2|0
1729593960000|2024-10-22 10:46:00|4302.7|4296.7|4302.4|4296.4|4302.7|4296.7|4302.2|4296.2|0
1729593970000|2024-10-22 10:46:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1729593980000|2024-10-22 10:46:20|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1729594000000|2024-10-22 10:46:40|4302.7|4296.7|4302.4|4296.4|4302.7|4296.7|4302.4|4296.4|0
1729594010000|2024-10-22 10:46:50|4302.2|4296.2|4302|4296|4302.2|4296.2|4302|4296|0
1729594020000|2024-10-22 10:47:00|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.4|4295.4|0
1729594040000|2024-10-22 10:47:20|4301.4|4295.4|4303|4297|4303|4297|4301.4|4295.4|14
1729594100000|2024-10-22 10:48:20|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1729594130000|2024-10-22 10:48:50|4302|4296|4305.7|4299.7|4305.7|4299.7|4302|4296|69
1729594140000|2024-10-22 10:49:00|4306|4300|4313.7|4307.7|4315.9|4309.9|4306|4300|8
1729594150000|2024-10-22 10:49:10|4314|4308|4313.2|4307.2|4314|4308|4313.2|4307.2|4
1729594160000|2024-10-22 10:49:20|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4
1729594170000|2024-10-22 10:49:30|4313.7|4307.7|4314.4|4308.4|4314.4|4308.4|4313.7|4307.7|4
1729594180000|2024-10-22 10:49:40|4314.7|4308.7|4314.4|4308.4|4315.2|4309.2|4314|4308|16
1729594190000|2024-10-22 10:49:50|4315|4309|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|3
1729594200000|2024-10-22 10:50:00|4315|4309|4314.7|4308.7|4315|4309|4314.7|4308.7|0
1729594210000|2024-10-22 10:50:10|4315|4309|4314.7|4308.7|4315|4309|4314.7|4308.7|0
1729594230000|2024-10-22 10:50:30|4315|4309|4315|4309|4315|4309|4315|4309|0
1729594240000|2024-10-22 10:50:40|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|3
1729594250000|2024-10-22 10:50:50|||||||||1
1729594260000|2024-10-22 10:51:00|4314|4308|4314.2|4308.2|4314.2|4308.2|4314|4308|5
1729594270000|2024-10-22 10:51:10|4314|4308|4313.7|4307.7|4314|4308|4313.7|4307.7|0
1729594280000|2024-10-22 10:51:20|4314|4308|4314|4308|4314|4308|4313.7|4307.7|1
1729594300000|2024-10-22 10:51:40|4313.7|4307.7|4314|4308|4314|4308|4313.7|4307.7|0
1729594310000|2024-10-22 10:51:50|4313.7|4307.7|4314|4308|4314|4308|4313.7|4307.7|1
1729594320000|2024-10-22 10:52:00|4313.7|4307.7|4314|4308|4314|4308|4313.7|4307.7|0
1729594330000|2024-10-22 10:52:10|4313.4|4307.4|4312.7|4306.7|4313.4|4307.4|4312.7|4306.7|2
1729594340000|2024-10-22 10:52:20|4313|4307|4312.7|4306.7|4313|4307|4312.7|4306.7|0
1729594350000|2024-10-22 10:52:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|5
1729594370000|2024-10-22 10:52:50|||||||||16
1729594380000|2024-10-22 10:53:00|||||||||7
1729594390000|2024-10-22 10:53:10|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|5
1729594400000|2024-10-22 10:53:20|4312.4|4306.4|4312.2|4306.2|4312.4|4306.4|4312.2|4306.2|1
1729594420000|2024-10-22 10:53:40|||||||||4
1729594450000|2024-10-22 10:54:10|4311.9|4305.9|4309.3|4303.3|4311.9|4305.9|4309.3|4303.3|14
1729594460000|2024-10-22 10:54:20|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|5
1729594470000|2024-10-22 10:54:30|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|6
1729594490000|2024-10-22 10:54:50|4308.7|4302.7|4308.6|4302.6|4308.7|4302.7|4308.4|4302.4|28
1729594500000|2024-10-22 10:55:00|4308.4|4302.4|4308.6|4302.6|4308.6|4302.6|4308.4|4302.4|1
1729594510000|2024-10-22 10:55:10|4307.9|4301.9|4306.6|4300.6|4307.9|4301.9|4306.6|4300.6|5
1729594530000|2024-10-22 10:55:30|4306.4|4300.4|4306.6|4300.6|4306.6|4300.6|4306.4|4300.4|5
1729594550000|2024-10-22 10:55:50|4305.6|4299.6|4306.4|4300.4|4306.4|4300.4|4305.6|4299.6|13
1729594560000|2024-10-22 10:56:00|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|2
1729594570000|2024-10-22 10:56:10|4306.2|4300.2|4305.6|4299.6|4306.2|4300.2|4305.6|4299.6|2
1729594580000|2024-10-22 10:56:20|4305.4|4299.4|4305.6|4299.6|4306.1|4300.1|4305.4|4299.4|3
1729594590000|2024-10-22 10:56:30|4305.9|4299.9|4307.6|4301.6|4307.6|4301.6|4305.9|4299.9|2
1729594600000|2024-10-22 10:56:40|||||||||3
1729594610000|2024-10-22 10:56:50|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|1
1729594620000|2024-10-22 10:57:00|4307.4|4301.4|4307.6|4301.6|4307.6|4301.6|4307.3|4301.3|1
1729594630000|2024-10-22 10:57:10|4307.1|4301.1|4306.6|4300.6|4307.1|4301.1|4306.6|4300.6|0
1729594640000|2024-10-22 10:57:20|4306.9|4300.9|4306.6|4300.6|4307.1|4301.1|4306.6|4300.6|1
1729594650000|2024-10-22 10:57:30|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1729594660000|2024-10-22 10:57:40|4307.1|4301.1|4308.1|4302.1|4308.1|4302.1|4307.1|4301.1|1
1729594670000|2024-10-22 10:57:50|4308.6|4302.6|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|3
1729594680000|2024-10-22 10:58:00|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.3|4304.3|1
1729594690000|2024-10-22 10:58:10|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1729594700000|2024-10-22 10:58:20|4309.8|4303.8|4309.8|4303.8|4310.1|4304.1|4309.8|4303.8|1
1729594710000|2024-10-22 10:58:30|4309.5|4303.5|4309.8|4303.8|4309.8|4303.8|4309.5|4303.5|4
1729594730000|2024-10-22 10:58:50|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|1
1729594740000|2024-10-22 10:59:00|4310.1|4304.1|4310.6|4304.6|4310.8|4304.8|4310.1|4304.1|4
1729594770000|2024-10-22 10:59:30|4310.3|4304.3|4310.1|4304.1|4310.3|4304.3|4309.8|4303.8|0
1729594780000|2024-10-22 10:59:40|4309.8|4303.8|4309.6|4303.6|4309.8|4303.8|4309.6|4303.6|1
1729594790000|2024-10-22 10:59:50|4309.8|4303.8|4310.3|4304.3|4310.6|4304.6|4309.6|4303.6|4
1729594800000|2024-10-22 11:00:00|4310.1|4304.1|4310.6|4304.6|4310.8|4304.8|4309.8|4303.8|1
1729594810000|2024-10-22 11:00:10|4309.8|4303.8|4310.8|4304.8|4311.4|4305.4|4309.8|4303.8|6
1729594820000|2024-10-22 11:00:20|4310.3|4304.3|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|2
1729594830000|2024-10-22 11:00:30|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|1
1729594840000|2024-10-22 11:00:40|4309.3|4303.3|4308.6|4302.6|4309.3|4303.3|4308.6|4302.6|3
1729594850000|2024-10-22 11:00:50|4308.1|4302.1|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|2
1729594860000|2024-10-22 11:01:00|4307.4|4301.4|4306.4|4300.4|4307.4|4301.4|4306.4|4300.4|4
1729594870000|2024-10-22 11:01:10|4306.6|4300.6|4306.6|4300.6|4307.4|4301.4|4306.6|4300.6|2
1729594880000|2024-10-22 11:01:20|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|0
1729594900000|2024-10-22 11:01:40|4306.1|4300.1|4306.1|4300.1|4306.4|4300.4|4306.1|4300.1|0
1729594920000|2024-10-22 11:02:00|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|9
1729594930000|2024-10-22 11:02:10|4306.4|4300.4|4305.6|4299.6|4306.4|4300.4|4305.6|4299.6|2
1729594940000|2024-10-22 11:02:20|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|0
1729594950000|2024-10-22 11:02:30|4305.7|4299.7|4305.4|4299.4|4305.7|4299.7|4305.4|4299.4|0
1729594970000|2024-10-22 11:02:50|4306.2|4300.2|4306.2|4300.2|4306.6|4300.6|4305.9|4299.9|2
1729594980000|2024-10-22 11:03:00|4306.6|4300.6|4306.2|4300.2|4306.6|4300.6|4305.9|4299.9|4
1729594990000|2024-10-22 11:03:10|4305.9|4299.9|4306.2|4300.2|4306.4|4300.4|4305.9|4299.9|3
1729595000000|2024-10-22 11:03:20|4305.9|4299.9|4306.2|4300.2|4306.2|4300.2|4305.4|4299.4|1
1729595020000|2024-10-22 11:03:40|4306.4|4300.4|4305.4|4299.4|4306.4|4300.4|4305.2|4299.2|6
1729595030000|2024-10-22 11:03:50|4305.6|4299.6|4306.2|4300.2|4306.2|4300.2|4305.6|4299.6|0
1729595040000|2024-10-22 11:04:00|4305.4|4299.4|4306.2|4300.2|4306.2|4300.2|4305.4|4299.4|0
1729595050000|2024-10-22 11:04:10|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.2|4300.2|1
1729595060000|2024-10-22 11:04:20|4306.9|4300.9|4307.9|4301.9|4308.2|4302.2|4306.9|4300.9|4
1729595070000|2024-10-22 11:04:30|4308.2|4302.2|4307.9|4301.9|4308.2|4302.2|4307.9|4301.9|0
1729595080000|2024-10-22 11:04:40|4308.2|4302.2|4307.1|4301.1|4308.2|4302.2|4307.1|4301.1|0
1729595090000|2024-10-22 11:04:50|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.6|4300.6|5
1729595100000|2024-10-22 11:05:00|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|12
1729595110000|2024-10-22 11:05:10|4304.9|4298.9|4304.2|4298.2|4304.9|4298.9|4304.2|4298.2|1
1729595120000|2024-10-22 11:05:20|4304.4|4298.4|4302.7|4296.7|4304.4|4298.4|4302.7|4296.7|6
1729595130000|2024-10-22 11:05:30|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|2
1729595140000|2024-10-22 11:05:40|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|1
1729595150000|2024-10-22 11:05:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1729595160000|2024-10-22 11:06:00|4303.9|4297.9|4303.9|4297.9|4304.2|4298.2|4303.4|4297.4|2
1729595180000|2024-10-22 11:06:20|4303.4|4297.4|4302.2|4296.2|4303.4|4297.4|4302.2|4296.2|2
1729595190000|2024-10-22 11:06:30|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1729595200000|2024-10-22 11:06:40|4302.2|4296.2|4300.4|4294.4|4302.2|4296.2|4300.4|4294.4|3
1729595210000|2024-10-22 11:06:50|4300|4294|4299.7|4293.7|4300|4294|4299.7|4293.7|4
1729595220000|2024-10-22 11:07:00|4299.4|4293.4|4300.2|4294.2|4300.2|4294.2|4299.4|4293.4|1
1729595230000|2024-10-22 11:07:10|4300|4294|4299.8|4293.8|4300|4294|4299.8|4293.8|12
1729595240000|2024-10-22 11:07:20|4300|4294|4299.8|4293.8|4300|4294|4299.8|4293.8|0
1729595250000|2024-10-22 11:07:30|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299|4293|0
1729595260000|2024-10-22 11:07:40|4299|4293|4299|4293|4299|4293|4299|4293|2
1729595270000|2024-10-22 11:07:50|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|1
1729595280000|2024-10-22 11:08:00|4297.7|4291.7|4297.9|4291.9|4297.9|4291.9|4297.5|4291.5|2
1729595290000|2024-10-22 11:08:10|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|10
1729595300000|2024-10-22 11:08:20|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1729595330000|2024-10-22 11:08:50|4298|4292|4298.5|4292.5|4298.5|4292.5|4298|4292|3
1729595350000|2024-10-22 11:09:10|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1729595370000|2024-10-22 11:09:30|4298|4292|4298.2|4292.2|4298.2|4292.2|4298|4292|1
1729595380000|2024-10-22 11:09:40|4298|4292|4298|4292|4298|4292|4298|4292|1
1729595390000|2024-10-22 11:09:50|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|2
1729595400000|2024-10-22 11:10:00|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|2
1729595410000|2024-10-22 11:10:10|4297.3|4291.3|4295|4289|4297.3|4291.3|4295|4289|2
1729595420000|2024-10-22 11:10:20|4294.4|4288.4|4296.2|4290.2|4296.2|4290.2|4294.4|4288.4|3
1729595430000|2024-10-22 11:10:30|4296.4|4290.4|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|7
1729595440000|2024-10-22 11:10:40|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|3
1729595470000|2024-10-22 11:11:10|4297|4291|4296.7|4290.7|4297|4291|4296.7|4290.7|0
1729595480000|2024-10-22 11:11:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|2
1729595490000|2024-10-22 11:11:30|4296.2|4290.2|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|3
1729595560000|2024-10-22 11:12:40|4298|4292|4298.2|4292.2|4298.2|4292.2|4298|4292|2
1729595570000|2024-10-22 11:12:50|4297.7|4291.7|4297.2|4291.2|4297.7|4291.7|4297.2|4291.2|0
1729595580000|2024-10-22 11:13:00|4297.4|4291.4|4297.2|4291.2|4298.2|4292.2|4296.9|4290.9|4
1729595600000|2024-10-22 11:13:20|4296.9|4290.9|4297.2|4291.2|4297.2|4291.2|4296.9|4290.9|5
1729595620000|2024-10-22 11:13:40|4297.5|4291.5|4297.2|4291.2|4297.5|4291.5|4297.2|4291.2|0
1729595630000|2024-10-22 11:13:50|4297|4291|4297.2|4291.2|4297.2|4291.2|4297|4291|0
1729595640000|2024-10-22 11:14:00|4297|4291|4295.5|4289.5|4297|4291|4295.5|4289.5|1
1729595650000|2024-10-22 11:14:10|4295.2|4289.2|4296.2|4290.2|4296.2|4290.2|4295.2|4289.2|2
1729595660000|2024-10-22 11:14:20|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1729595690000|2024-10-22 11:14:50|4296|4290|4296.2|4290.2|4297.2|4291.2|4296|4290|5
1729595700000|2024-10-22 11:15:00|4295.3|4289.3|4299.2|4293.2|4299.2|4293.2|4293.1|4287.1|41
1729595710000|2024-10-22 11:15:10|4298.9|4292.9|4298.1|4292.1|4298.9|4292.9|4298.1|4292.1|1
1729595720000|2024-10-22 11:15:20|4298.4|4292.4|4298.4|4292.4|4298.6|4292.6|4298.4|4292.4|2
1729595730000|2024-10-22 11:15:30|4298.6|4292.6|4298.9|4292.9|4298.9|4292.9|4298.6|4292.6|1
1729595740000|2024-10-22 11:15:40|4299.6|4293.6|4298.6|4292.6|4299.6|4293.6|4298.6|4292.6|6
1729595750000|2024-10-22 11:15:50|4298.4|4292.4|4298.1|4292.1|4298.4|4292.4|4298.1|4292.1|0
1729595760000|2024-10-22 11:16:00|4298.4|4292.4|4295.9|4289.9|4298.4|4292.4|4295.9|4289.9|5
1729595770000|2024-10-22 11:16:10|4295.6|4289.6|4295.4|4289.4|4295.6|4289.6|4295.4|4289.4|1
1729595800000|2024-10-22 11:16:40|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|2
1729595810000|2024-10-22 11:16:50|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1729595820000|2024-10-22 11:17:00|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1729595830000|2024-10-22 11:17:10|4295|4289|4294.4|4288.4|4295|4289|4294.4|4288.4|0
1729595840000|2024-10-22 11:17:20|4295.2|4289.2|4295.4|4289.4|4295.4|4289.4|4294.7|4288.7|3
1729595860000|2024-10-22 11:17:40|4295.6|4289.6|4296.4|4290.4|4296.4|4290.4|4295.6|4289.6|6
1729595870000|2024-10-22 11:17:50|4296.6|4290.6|4296.4|4290.4|4296.6|4290.6|4296.4|4290.4|0
1729595900000|2024-10-22 11:18:20|4297.2|4291.2|4297.1|4291.1|4297.2|4291.2|4296.6|4290.6|7
1729595910000|2024-10-22 11:18:30|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1729595920000|2024-10-22 11:18:40|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|1
1729595940000|2024-10-22 11:19:00|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|2
1729595950000|2024-10-22 11:19:10|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1729595960000|2024-10-22 11:19:20|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|2
1729595970000|2024-10-22 11:19:30|4299.4|4293.4|4299.1|4293.1|4299.4|4293.4|4299.1|4293.1|0
1729595980000|2024-10-22 11:19:40|4299.4|4293.4|4299.1|4293.1|4299.4|4293.4|4299.1|4293.1|0
1729595990000|2024-10-22 11:19:50|4299.4|4293.4|4300.8|4294.8|4300.8|4294.8|4299.4|4293.4|6
1729596000000|2024-10-22 11:20:00|||||||||3
1729596040000|2024-10-22 11:20:40|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1729596050000|2024-10-22 11:20:50|4300.4|4294.4|4300.8|4294.8|4301.1|4295.1|4300.4|4294.4|5
1729596060000|2024-10-22 11:21:00|4300.4|4294.4|4301.4|4295.4|4301.4|4295.4|4300.4|4294.4|38
1729596070000|2024-10-22 11:21:10|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|1
1729596080000|2024-10-22 11:21:20|4300.8|4294.8|4301.1|4295.1|4301.1|4295.1|4300.8|4294.8|0
1729596090000|2024-10-22 11:21:30|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1729596100000|2024-10-22 11:21:40|4300.4|4294.4|4300.8|4294.8|4300.8|4294.8|4300.4|4294.4|4
1729596130000|2024-10-22 11:22:10|4300|4294|4300.8|4294.8|4300.8|4294.8|4300|4294|5
1729596140000|2024-10-22 11:22:20|4301.4|4295.4|4301.6|4295.6|4301.6|4295.6|4301.4|4295.4|6
1729596150000|2024-10-22 11:22:30|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|0
1729596160000|2024-10-22 11:22:40|4301|4295|4301.3|4295.3|4301.6|4295.6|4301|4295|38
1729596170000|2024-10-22 11:22:50|4301.6|4295.6|4301.3|4295.3|4301.6|4295.6|4301.3|4295.3|0
1729596180000|2024-10-22 11:23:00|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|1
1729596190000|2024-10-22 11:23:10|4301.3|4295.3|4301.6|4295.6|4301.6|4295.6|4300.8|4294.8|1
1729596200000|2024-10-22 11:23:20|4301.3|4295.3|4300.5|4294.5|4301.3|4295.3|4300.5|4294.5|6
1729596220000|2024-10-22 11:23:40|4300.8|4294.8|4301.3|4295.3|4301.3|4295.3|4300.8|4294.8|3
1729596230000|2024-10-22 11:23:50|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1729596240000|2024-10-22 11:24:00|4301.6|4295.6|4300.8|4294.8|4301.6|4295.6|4300.8|4294.8|2
1729596250000|2024-10-22 11:24:10|4300.4|4294.4|4300.8|4294.8|4301.3|4295.3|4300.4|4294.4|3
1729596270000|2024-10-22 11:24:30|4300|4294|4297.3|4291.3|4300|4294|4297.3|4291.3|54
1729596280000|2024-10-22 11:24:40|4297.6|4291.6|4298.1|4292.1|4298.1|4292.1|4297.6|4291.6|0
1729596290000|2024-10-22 11:24:50|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|2
1729596300000|2024-10-22 11:25:00|4298.8|4292.8|4298.1|4292.1|4298.8|4292.8|4297.8|4291.8|3
1729596310000|2024-10-22 11:25:10|4297.8|4291.8|4298.8|4292.8|4298.8|4292.8|4297.8|4291.8|2
1729596350000|2024-10-22 11:25:50|4299|4293|4299.3|4293.3|4299.3|4293.3|4298.8|4292.8|7
1729596360000|2024-10-22 11:26:00|4299|4293|4299|4293|4299.3|4293.3|4298.8|4292.8|0
1729596370000|2024-10-22 11:26:10|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1729596400000|2024-10-22 11:26:40|4298.5|4292.5|4298.8|4292.8|4298.8|4292.8|4298|4292|5
1729596410000|2024-10-22 11:26:50|4298.4|4292.4|4295.8|4289.8|4298.4|4292.4|4295.8|4289.8|58
1729596420000|2024-10-22 11:27:00|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|1
1729596430000|2024-10-22 11:27:10|4296.1|4290.1|4296.6|4290.6|4296.6|4290.6|4295.8|4289.8|0
1729596440000|2024-10-22 11:27:20|4296.8|4290.8|4297.3|4291.3|4297.6|4291.6|4296.8|4290.8|1
1729596450000|2024-10-22 11:27:30|4297.6|4291.6|4296.6|4290.6|4297.6|4291.6|4296.2|4290.2|22
1729596460000|2024-10-22 11:27:40|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|5
1729596470000|2024-10-22 11:27:50|4296.9|4290.9|4295.9|4289.9|4296.9|4290.9|4295.6|4289.6|1
1729596480000|2024-10-22 11:28:00|4295.6|4289.6|4295.6|4289.6|4295.9|4289.9|4295.6|4289.6|0
1729596500000|2024-10-22 11:28:20|4295.4|4289.4|4295.6|4289.6|4295.6|4289.6|4295.4|4289.4|0
1729596510000|2024-10-22 11:28:30|4295.4|4289.4|4295.1|4289.1|4295.4|4289.4|4295.1|4289.1|0
1729596520000|2024-10-22 11:28:40|4295.6|4289.6|4296.6|4290.6|4296.9|4290.9|4295.6|4289.6|3
1729596530000|2024-10-22 11:28:50|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1729596540000|2024-10-22 11:29:00|4296.6|4290.6|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|10
1729596550000|2024-10-22 11:29:10|4296.1|4290.1|4296.4|4290.4|4296.4|4290.4|4296.1|4290.1|0
1729596560000|2024-10-22 11:29:20|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.1|4290.1|5
1729596570000|2024-10-22 11:29:30|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|0
1729596580000|2024-10-22 11:29:40|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1729596590000|2024-10-22 11:29:50|4297.4|4291.4|4297.6|4291.6|4297.6|4291.6|4297.4|4291.4|2
1729596600000|2024-10-22 11:30:00|4297.1|4291.1|4296.6|4290.6|4297.4|4291.4|4296.6|4290.6|2
1729596610000|2024-10-22 11:30:10|4296.9|4290.9|4296.9|4290.9|4297.2|4291.2|4296.6|4290.6|0
1729596620000|2024-10-22 11:30:20|4297.1|4291.1|4296.9|4290.9|4297.2|4291.2|4296.9|4290.9|0
1729596630000|2024-10-22 11:30:30|4296.6|4290.6|4296.6|4290.6|4296.9|4290.9|4296.4|4290.4|1
1729596640000|2024-10-22 11:30:40|4297.2|4291.2|4296.6|4290.6|4297.2|4291.2|4296.6|4290.6|0
1729596650000|2024-10-22 11:30:50|4297.4|4291.4|4297.6|4291.6|4297.6|4291.6|4297.4|4291.4|3
1729596660000|2024-10-22 11:31:00|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4296.6|4290.6|1
1729596670000|2024-10-22 11:31:10|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|0
1729596680000|2024-10-22 11:31:20|4297.1|4291.1|4297.1|4291.1|4297.4|4291.4|4297.1|4291.1|0
1729596690000|2024-10-22 11:31:30|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.1|4291.1|0
1729596700000|2024-10-22 11:31:40|4297.1|4291.1|4297|4291|4297.3|4291.3|4296.5|4290.5|9
1729596710000|2024-10-22 11:31:50|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1729596720000|2024-10-22 11:32:00|4297|4291|4297|4291|4297|4291|4297|4291|1
1729596730000|2024-10-22 11:32:10|4296.8|4290.8|4295.6|4289.6|4296.8|4290.8|4295.3|4289.3|1
1729596740000|2024-10-22 11:32:20|4295.3|4289.3|4295.3|4289.3|4295.6|4289.6|4295.3|4289.3|0
1729596750000|2024-10-22 11:32:30|4295.6|4289.6|4295.8|4289.8|4295.8|4289.8|4295.6|4289.6|0
1729596770000|2024-10-22 11:32:50|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|8
1729596780000|2024-10-22 11:33:00|4295.8|4289.8|4295.8|4289.8|4296.6|4290.6|4295.8|4289.8|3
1729596790000|2024-10-22 11:33:10|4296.8|4290.8|4297|4291|4297.3|4291.3|4296.8|4290.8|6
1729596800000|2024-10-22 11:33:20|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1729596810000|2024-10-22 11:33:30|4297|4291|4297|4291|4297.3|4291.3|4297|4291|0
1729596820000|2024-10-22 11:33:40|4297.3|4291.3|4297|4291|4297.3|4291.3|4297|4291|0
1729596830000|2024-10-22 11:33:50|4297.3|4291.3|4298.8|4292.8|4298.8|4292.8|4297.3|4291.3|2
1729596840000|2024-10-22 11:34:00|4299.6|4293.6|4298.8|4292.8|4299.6|4293.6|4298.8|4292.8|1
1729596850000|2024-10-22 11:34:10|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|2
1729596860000|2024-10-22 11:34:20|||||||||1
1729596880000|2024-10-22 11:34:40|4298.8|4292.8|4297.8|4291.8|4298.8|4292.8|4297.5|4291.5|4
1729596890000|2024-10-22 11:34:50|4298|4292|4298|4292|4298|4292|4298|4292|2
1729596900000|2024-10-22 11:35:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1729596940000|2024-10-22 11:35:40|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1729596960000|2024-10-22 11:36:00|4297.8|4291.8|4297|4291|4297.8|4291.8|4297|4291|2
1729596970000|2024-10-22 11:36:10|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1729596980000|2024-10-22 11:36:20|4297|4291|4296.8|4290.8|4297.3|4291.3|4296.8|4290.8|0
1729596990000|2024-10-22 11:36:30|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|3
1729597010000|2024-10-22 11:36:50|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|0
1729597020000|2024-10-22 11:37:00|||||||||1
1729597040000|2024-10-22 11:37:20|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1729597050000|2024-10-22 11:37:30|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|1
1729597060000|2024-10-22 11:37:40|4299|4293|4296.8|4290.8|4299.8|4293.8|4296.3|4290.3|71
1729597070000|2024-10-22 11:37:50|||||||||2
1729597090000|2024-10-22 11:38:10|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|1
1729597100000|2024-10-22 11:38:20|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1729597110000|2024-10-22 11:38:30|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|2
1729597120000|2024-10-22 11:38:40|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1729597130000|2024-10-22 11:38:50|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|0
1729597140000|2024-10-22 11:39:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1729597160000|2024-10-22 11:39:20|4298.1|4292.1|4297.8|4291.8|4298.1|4292.1|4297.8|4291.8|1
1729597190000|2024-10-22 11:39:50|4299.8|4293.8|4300|4294|4300|4294|4299.8|4293.8|31
1729597250000|2024-10-22 11:40:50|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|0
1729597280000|2024-10-22 11:41:20|4297.8|4291.8|4298.3|4292.3|4298.6|4292.6|4297.8|4291.8|10
1729597300000|2024-10-22 11:41:40|4298|4292|4297.8|4291.8|4299|4293|4297.8|4291.8|7
1729597320000|2024-10-22 11:42:00|4297.1|4291.1|4298.3|4292.3|4298.3|4292.3|4296.8|4290.8|7
1729597330000|2024-10-22 11:42:10|4298|4292|4298|4292|4298|4292|4297.8|4291.8|1
1729597340000|2024-10-22 11:42:20|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|0
1729597350000|2024-10-22 11:42:30|4296.1|4290.1|4295.3|4289.3|4296.1|4290.1|4295.3|4289.3|10
1729597360000|2024-10-22 11:42:40|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1729597370000|2024-10-22 11:42:50|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1729597380000|2024-10-22 11:43:00|4295.8|4289.8|4295.6|4289.6|4295.8|4289.8|4295.6|4289.6|34
1729597390000|2024-10-22 11:43:10|4295.3|4289.3|4295|4289|4295.3|4289.3|4295|4289|0
1729597400000|2024-10-22 11:43:20|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295|4289|3
1729597410000|2024-10-22 11:43:30|||||||||1
1729597420000|2024-10-22 11:43:40|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|2
1729597440000|2024-10-22 11:44:00|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|1
1729597450000|2024-10-22 11:44:10|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|2
1729597460000|2024-10-22 11:44:20|4295|4289|4295|4289|4295.8|4289.8|4295|4289|13
1729597510000|2024-10-22 11:45:10|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.5|4288.5|0
1729597520000|2024-10-22 11:45:20|4294.5|4288.5|4294.5|4288.5|4294.8|4288.8|4294.5|4288.5|0
1729597580000|2024-10-22 11:46:20|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|6
1729597590000|2024-10-22 11:46:30|4294.2|4288.2|4294|4288|4294.2|4288.2|4294|4288|1
1729597600000|2024-10-22 11:46:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1729597620000|2024-10-22 11:47:00|||||||||1
1729597640000|2024-10-22 11:47:20|||||||||1
1729597650000|2024-10-22 11:47:30|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|1
1729597710000|2024-10-22 11:48:30|4293|4287|4293|4287|4293.5|4287.5|4293|4287|2
1729597720000|2024-10-22 11:48:40|||||||||1
1729597730000|2024-10-22 11:48:50|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|1
1729597740000|2024-10-22 11:49:00|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4
1729597750000|2024-10-22 11:49:10|4292.5|4286.5|4293.5|4287.5|4293.8|4287.8|4292.5|4286.5|3
1729597760000|2024-10-22 11:49:20|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|6
1729597780000|2024-10-22 11:49:40|4293|4287|4292.5|4286.5|4293|4287|4292.5|4286.5|2
1729597790000|2024-10-22 11:49:50|4292.7|4286.7|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|4
1729597800000|2024-10-22 11:50:00|4292.3|4286.3|4291.3|4285.3|4292.3|4286.3|4291.3|4285.3|2
1729597810000|2024-10-22 11:50:10|4291.5|4285.5|4291.3|4285.3|4291.5|4285.5|4291.3|4285.3|1
1729597820000|2024-10-22 11:50:20|||||||||1
1729597830000|2024-10-22 11:50:30|||||||||2
1729597840000|2024-10-22 11:50:40|4291.1|4285.1|4291.1|4285.1|4291.3|4285.3|4291.1|4285.1|0
1729597850000|2024-10-22 11:50:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1729597860000|2024-10-22 11:51:00|4289.8|4283.8|4289.8|4283.8|4290|4284|4289.8|4283.8|9
1729597870000|2024-10-22 11:51:10|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1729597910000|2024-10-22 11:51:50|||||||||1
1729597920000|2024-10-22 11:52:00|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|3
1729597930000|2024-10-22 11:52:10|4291.5|4285.5|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|1
1729597950000|2024-10-22 11:52:30|4291.5|4285.5|4292|4286|4292|4286|4291|4285|9
1729597980000|2024-10-22 11:53:00|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|1
1729597990000|2024-10-22 11:53:10|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1729598000000|2024-10-22 11:53:20|||||||||1
1729598020000|2024-10-22 11:53:40|4293|4287|4293|4287|4293|4287|4293|4287|3
1729598050000|2024-10-22 11:54:10|4293.8|4287.8|4295|4289|4295|4289|4293.8|4287.8|0
1729598070000|2024-10-22 11:54:30|4294.8|4288.8|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|2
1729598080000|2024-10-22 11:54:40|4296|4290|4296|4290|4296|4290|4296|4290|0
1729598100000|2024-10-22 11:55:00|4296.2|4290.2|4296|4290|4296.2|4290.2|4295.8|4289.8|1
1729598110000|2024-10-22 11:55:10|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1729598120000|2024-10-22 11:55:20|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|1
1729598130000|2024-10-22 11:55:30|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1729598150000|2024-10-22 11:55:50|4298|4292|4297.8|4291.8|4298.5|4292.5|4296.8|4290.8|5
1729598160000|2024-10-22 11:56:00|4297.5|4291.5|4296|4290|4297.5|4291.5|4296|4290|5
1729598170000|2024-10-22 11:56:10|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1729598180000|2024-10-22 11:56:20|4297|4291|4296.3|4290.3|4297|4291|4296.3|4290.3|3
1729598200000|2024-10-22 11:56:40|4296|4290|4296|4290|4296|4290|4296|4290|0
1729598210000|2024-10-22 11:56:50|4295.8|4289.8|4296.3|4290.3|4296.3|4290.3|4295.8|4289.8|3
1729598220000|2024-10-22 11:57:00|4296.5|4290.5|4297.3|4291.3|4297.3|4291.3|4296.5|4290.5|2
1729598230000|2024-10-22 11:57:10|4297|4291|4296.8|4290.8|4297|4291|4296.8|4290.8|0
1729598240000|2024-10-22 11:57:20|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1729598250000|2024-10-22 11:57:30|4296|4290|4296|4290|4296|4290|4296|4290|2
1729598280000|2024-10-22 11:58:00|4295.5|4289.5|4296.5|4290.5|4296.5|4290.5|4295.5|4289.5|1
1729598290000|2024-10-22 11:58:10|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296|4290|6
1729598300000|2024-10-22 11:58:20|4296|4290|4296.8|4290.8|4296.8|4290.8|4296|4290|0
1729598310000|2024-10-22 11:58:30|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|1
1729598320000|2024-10-22 11:58:40|4296.3|4290.3|4296|4290|4296.3|4290.3|4296|4290|1
1729598330000|2024-10-22 11:58:50|4295.8|4289.8|4296.3|4290.3|4296.3|4290.3|4295.8|4289.8|1
1729598340000|2024-10-22 11:59:00|4296.1|4290.1|4295.8|4289.8|4296.1|4290.1|4295.5|4289.5|0
1729598350000|2024-10-22 11:59:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1729598360000|2024-10-22 11:59:20|4295|4289|4295|4289|4295|4289|4295|4289|1
1729598370000|2024-10-22 11:59:30|4295.3|4289.3|4295.6|4289.6|4295.8|4289.8|4295.3|4289.3|1
1729598380000|2024-10-22 11:59:40|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1729598390000|2024-10-22 11:59:50|4295|4289|4295|4289|4295|4289|4295|4289|1
1729598400000|2024-10-22 12:00:00|4294.8|4288.8|4292.8|4286.8|4294.8|4288.8|4292.8|4286.8|2
1729598420000|2024-10-22 12:00:20|4292.5|4286.5|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|0
1729598430000|2024-10-22 12:00:30|4292.5|4286.5|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|0
1729598470000|2024-10-22 12:01:10|4292.5|4286.5|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|0
1729598500000|2024-10-22 12:01:40|||||||||2
1729598520000|2024-10-22 12:02:00|4292.2|4286.2|4292.5|4286.5|4292.5|4286.5|4292.2|4286.2|12
1729598530000|2024-10-22 12:02:10|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1729598540000|2024-10-22 12:02:20|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|9
1729598560000|2024-10-22 12:02:40|||||||||9
1729598570000|2024-10-22 12:02:50|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|1
1729598580000|2024-10-22 12:03:00|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|4
1729598590000|2024-10-22 12:03:10|4294.8|4288.8|4295|4289|4295.3|4289.3|4294.8|4288.8|2
1729598600000|2024-10-22 12:03:20|4294.8|4288.8|4295|4289|4295|4289|4294.8|4288.8|1
1729598610000|2024-10-22 12:03:30|4294.8|4288.8|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|0
1729598630000|2024-10-22 12:03:50|4295.5|4289.5|4294.8|4288.8|4295.5|4289.5|4294.8|4288.8|1
1729598640000|2024-10-22 12:04:00|4294.6|4288.6|4294|4288|4294.6|4288.6|4294|4288|0
1729598650000|2024-10-22 12:04:10|4293.3|4287.3|4293.8|4287.8|4293.8|4287.8|4292.5|4286.5|2
1729598660000|2024-10-22 12:04:20|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|2
1729598680000|2024-10-22 12:04:40|4293.8|4287.8|4294|4288|4294.2|4288.2|4292.3|4286.3|43
1729598690000|2024-10-22 12:04:50|4293.3|4287.3|4295.2|4289.2|4295.2|4289.2|4292.7|4286.7|34
1729598700000|2024-10-22 12:05:00|4293.3|4287.3|4292.2|4286.2|4293.3|4287.3|4292|4286|20
1729598710000|2024-10-22 12:05:10|4292|4286|4292.2|4286.2|4292.2|4286.2|4292|4286|1
1729598720000|2024-10-22 12:05:20|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|6
1729598750000|2024-10-22 12:05:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.3|4285.3|4
1729598760000|2024-10-22 12:06:00|4291.3|4285.3|4291|4285|4291.5|4285.5|4290.5|4284.5|1
1729598800000|2024-10-22 12:06:40|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|1
1729598810000|2024-10-22 12:06:50|4290|4284|4289.8|4283.8|4290|4284|4289.5|4283.5|7
1729598820000|2024-10-22 12:07:00|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4289.5|4283.5|3
1729598830000|2024-10-22 12:07:10|4290|4284|4290|4284|4290|4284|4290|4284|1
1729598840000|2024-10-22 12:07:20|4290.2|4284.2|4290|4284|4290.5|4284.5|4290|4284|2
1729598860000|2024-10-22 12:07:40|4290.8|4284.8|4291|4285|4291|4285|4290.8|4284.8|1
1729598870000|2024-10-22 12:07:50|4291.2|4285.2|4292|4286|4292|4286|4291.2|4285.2|0
1729598880000|2024-10-22 12:08:00|4292.2|4286.2|4291.5|4285.5|4292.2|4286.2|4291.5|4285.5|1
1729598930000|2024-10-22 12:08:50|4290.8|4284.8|4289.5|4283.5|4290.8|4284.8|4289.5|4283.5|4
1729598940000|2024-10-22 12:09:00|4289.3|4283.3|4290.8|4284.8|4290.8|4284.8|4289.3|4283.3|15
1729598950000|2024-10-22 12:09:10|4291|4285|4291.8|4285.8|4291.8|4285.8|4291|4285|1
1729598960000|2024-10-22 12:09:20|4291|4285|4291|4285|4291|4285|4291|4285|5
1729598980000|2024-10-22 12:09:40|4290.7|4284.7|4291|4285|4291|4285|4290.7|4284.7|0
1729598990000|2024-10-22 12:09:50|||||||||1
1729599000000|2024-10-22 12:10:00|4291.2|4285.2|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|4
1729599010000|2024-10-22 12:10:10|4291|4285|4291.8|4285.8|4292|4286|4291|4285|4
1729599020000|2024-10-22 12:10:20|4292|4286|4292|4286|4292|4286|4291.8|4285.8|2
1729599030000|2024-10-22 12:10:30|4291.8|4285.8|4291.8|4285.8|4292|4286|4291.8|4285.8|1
1729599040000|2024-10-22 12:10:40|4292|4286|4292.3|4286.3|4292.3|4286.3|4292|4286|1
1729599050000|2024-10-22 12:10:50|4292.1|4286.1|4291.2|4285.2|4292.1|4286.1|4291.2|4285.2|0
1729599060000|2024-10-22 12:11:00|4291.8|4285.8|4290|4284|4291.8|4285.8|4289.8|4283.8|33
1729599070000|2024-10-22 12:11:10|4289.5|4283.5|4290|4284|4290.8|4284.8|4289.5|4283.5|1
1729599090000|2024-10-22 12:11:30|4285.1|4279.1|4286.6|4280.6|4286.6|4280.6|4285.1|4279.1|19
1729599100000|2024-10-22 12:11:40|4286.3|4280.3|4286.6|4280.6|4286.6|4280.6|4286.3|4280.3|1
1729599110000|2024-10-22 12:11:50|4286.3|4280.3|4286.3|4280.3|4286.6|4280.6|4286.3|4280.3|2
1729599120000|2024-10-22 12:12:00|4286.6|4280.6|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|3
1729599130000|2024-10-22 12:12:10|4286.6|4280.6|4286.3|4280.3|4286.9|4280.9|4286.3|4280.3|7
1729599140000|2024-10-22 12:12:20|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|1
1729599150000|2024-10-22 12:12:30|4285.8|4279.8|4286|4280|4286.4|4280.4|4285.8|4279.8|2
1729599160000|2024-10-22 12:12:40|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|1
1729599170000|2024-10-22 12:12:50|4286.3|4280.3|4285.8|4279.8|4286.6|4280.6|4285.8|4279.8|2
1729599180000|2024-10-22 12:13:00|4286.1|4280.1|4286|4280|4287.8|4281.8|4286|4280|11
1729599190000|2024-10-22 12:13:10|4285.8|4279.8|4285.8|4279.8|4286.1|4280.1|4285.8|4279.8|0
1729599200000|2024-10-22 12:13:20|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|1
1729599210000|2024-10-22 12:13:30|4285.8|4279.8|4286.6|4280.6|4286.6|4280.6|4285.8|4279.8|4
1729599220000|2024-10-22 12:13:40|4286.8|4280.8|4286.8|4280.8|4287.6|4281.6|4286.8|4280.8|2
1729599230000|2024-10-22 12:13:50|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|0
1729599240000|2024-10-22 12:14:00|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1729599250000|2024-10-22 12:14:10|4287.1|4281.1|4286.8|4280.8|4287.1|4281.1|4286.8|4280.8|1
1729599260000|2024-10-22 12:14:20|||||||||3
1729599270000|2024-10-22 12:14:30|4285.8|4279.8|4286.3|4280.3|4286.3|4280.3|4285.8|4279.8|2
1729599280000|2024-10-22 12:14:40|4286|4280|4285.8|4279.8|4286.6|4280.6|4285.8|4279.8|1
1729599300000|2024-10-22 12:15:00|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4
1729599320000|2024-10-22 12:15:20|4287.5|4281.5|4287.5|4281.5|4288|4282|4287.5|4281.5|9
1729599330000|2024-10-22 12:15:30|4287.8|4281.8|4287.5|4281.5|4287.8|4281.8|4287.5|4281.5|0
1729599360000|2024-10-22 12:16:00|4287.8|4281.8|4287.3|4281.3|4288.6|4282.6|4287.3|4281.3|5
1729599370000|2024-10-22 12:16:10|4287.6|4281.6|4287.3|4281.3|4287.6|4281.6|4287.3|4281.3|5
1729599380000|2024-10-22 12:16:20|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.6|4280.6|0
1729599390000|2024-10-22 12:16:30|4287.1|4281.1|4287.6|4281.6|4287.6|4281.6|4286.8|4280.8|0
1729599400000|2024-10-22 12:16:40|4287.1|4281.1|4286.8|4280.8|4287.1|4281.1|4286.8|4280.8|0
1729599420000|2024-10-22 12:17:00|4287.1|4281.1|4286.8|4280.8|4288.1|4282.1|4286.8|4280.8|9
1729599430000|2024-10-22 12:17:10|4286.6|4280.6|4285.4|4279.4|4286.6|4280.6|4285.2|4279.2|6
1729599440000|2024-10-22 12:17:20|4285.9|4279.9|4285.9|4279.9|4286.2|4280.2|4285.9|4279.9|1
1729599450000|2024-10-22 12:17:30|4286.2|4280.2|4285.9|4279.9|4286.2|4280.2|4285.7|4279.7|0
1729599460000|2024-10-22 12:17:40|4285.7|4279.7|4285.4|4279.4|4285.9|4279.9|4285.1|4279.1|0
1729599470000|2024-10-22 12:17:50|4285.1|4279.1|4285.4|4279.4|4285.4|4279.4|4285.1|4279.1|0
1729599480000|2024-10-22 12:18:00|4285.1|4279.1|4284.6|4278.6|4285.1|4279.1|4283.9|4277.9|2
1729599490000|2024-10-22 12:18:10|4284.9|4278.9|4284.6|4278.6|4284.9|4278.9|4284.6|4278.6|0
1729599500000|2024-10-22 12:18:20|4284.4|4278.4|4284.6|4278.6|4284.6|4278.6|4284.4|4278.4|0
1729599510000|2024-10-22 12:18:30|4284.4|4278.4|4283.4|4277.4|4284.4|4278.4|4283.4|4277.4|1
1729599520000|2024-10-22 12:18:40|4283.7|4277.7|4282.4|4276.4|4283.7|4277.7|4282.4|4276.4|6
1729599530000|2024-10-22 12:18:50|4282.2|4276.2|4280.7|4274.7|4282.2|4276.2|4280.7|4274.7|15
1729599540000|2024-10-22 12:19:00|4281|4275|4280.7|4274.7|4281|4275|4280.7|4274.7|32
1729599550000|2024-10-22 12:19:10|4281|4275|4281.7|4275.7|4281.7|4275.7|4281|4275|1
1729599560000|2024-10-22 12:19:20|4281.2|4275.2|4282.2|4276.2|4282.2|4276.2|4281.2|4275.2|2
1729599570000|2024-10-22 12:19:30|4283|4277|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|2
1729599580000|2024-10-22 12:19:40|4283|4277|4283.4|4277.4|4283.7|4277.7|4282.7|4276.7|7
1729599590000|2024-10-22 12:19:50|4284|4278|4283.4|4277.4|4284|4278|4283.4|4277.4|0
1729599600000|2024-10-22 12:20:00|4284|4278|4284.2|4278.2|4284.2|4278.2|4284|4278|3
1729599610000|2024-10-22 12:20:10|4283.4|4277.4|4284.2|4278.2|4284.2|4278.2|4283.4|4277.4|0
1729599620000|2024-10-22 12:20:20|4284.4|4278.4|4285.2|4279.2|4285.2|4279.2|4284.2|4278.2|2
1729599630000|2024-10-22 12:20:30|4284.9|4278.9|4284.4|4278.4|4285.2|4279.2|4284.4|4278.4|1
1729599640000|2024-10-22 12:20:40|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|1
1729599660000|2024-10-22 12:21:00|4284.4|4278.4|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|2
1729599670000|2024-10-22 12:21:10|4284.4|4278.4|4284.2|4278.2|4284.4|4278.4|4284.2|4278.2|0
1729599680000|2024-10-22 12:21:20|4284.4|4278.4|4284.2|4278.2|4284.4|4278.4|4284.2|4278.2|2
1729599700000|2024-10-22 12:21:40|4284.7|4278.7|4285.6|4279.6|4285.9|4279.9|4284.2|4278.2|2
1729599710000|2024-10-22 12:21:50|4285.4|4279.4|4285.2|4279.2|4285.4|4279.4|4285.2|4279.2|0
1729599740000|2024-10-22 12:22:20|4284.9|4278.9|4285.2|4279.2|4285.2|4279.2|4284.9|4278.9|1
1729599750000|2024-10-22 12:22:30|4285.4|4279.4|4285.2|4279.2|4285.4|4279.4|4285.2|4279.2|0
1729599760000|2024-10-22 12:22:40|4285.4|4279.4|4285.2|4279.2|4285.4|4279.4|4285.2|4279.2|0
1729599770000|2024-10-22 12:22:50|4285.4|4279.4|4285.2|4279.2|4285.4|4279.4|4285.2|4279.2|0
1729599780000|2024-10-22 12:23:00|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|0
1729599790000|2024-10-22 12:23:10|4285.2|4279.2|4285.4|4279.4|4285.4|4279.4|4285.2|4279.2|4
1729599840000|2024-10-22 12:24:00|4285|4279|4285.4|4279.4|4285.4|4279.4|4285|4279|3
1729599850000|2024-10-22 12:24:10|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1729599860000|2024-10-22 12:24:20|||||||||1
1729599880000|2024-10-22 12:24:40|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4284.4|4278.4|7
1729599890000|2024-10-22 12:24:50|4285.4|4279.4|4285.2|4279.2|4285.4|4279.4|4285.2|4279.2|0
1729599900000|2024-10-22 12:25:00|4285.4|4279.4|4285.4|4279.4|4285.7|4279.7|4285.4|4279.4|1
1729599910000|2024-10-22 12:25:10|4285.6|4279.6|4285.9|4279.9|4285.9|4279.9|4285.6|4279.6|0
1729599920000|2024-10-22 12:25:20|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|1
1729599930000|2024-10-22 12:25:30|4285.9|4279.9|4286.2|4280.2|4286.2|4280.2|4285.9|4279.9|2
1729599940000|2024-10-22 12:25:40|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|0
1729599950000|2024-10-22 12:25:50|4286.6|4280.6|4286.4|4280.4|4286.6|4280.6|4286.2|4280.2|1
1729599960000|2024-10-22 12:26:00|4287.2|4281.2|4287.6|4281.6|4287.6|4281.6|4287.2|4281.2|1
1729599970000|2024-10-22 12:26:10|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|0
1729599980000|2024-10-22 12:26:20|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|3
1729599990000|2024-10-22 12:26:30|4287.7|4281.7|4287.9|4281.9|4287.9|4281.9|4287.7|4281.7|3
1729600010000|2024-10-22 12:26:50|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.4|4281.4|0
1729600020000|2024-10-22 12:27:00|4287.9|4281.9|4288.1|4282.1|4288.4|4282.4|4287.9|4281.9|7
1729600030000|2024-10-22 12:27:10|4287.9|4281.9|4287.6|4281.6|4287.9|4281.9|4287.4|4281.4|2
1729600040000|2024-10-22 12:27:20|4287.9|4281.9|4287.6|4281.6|4288.2|4282.2|4287.6|4281.6|1
1729600050000|2024-10-22 12:27:30|4287.9|4281.9|4288.2|4282.2|4288.6|4282.6|4287.9|4281.9|0
1729600060000|2024-10-22 12:27:40|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1729600070000|2024-10-22 12:27:50|4287.9|4281.9|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|0
1729600080000|2024-10-22 12:28:00|4288.2|4282.2|4288.6|4282.6|4289.2|4283.2|4288.2|4282.2|1
1729600090000|2024-10-22 12:28:10|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1729600100000|2024-10-22 12:28:20|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|2
1729600110000|2024-10-22 12:28:30|||||||||1
1729600130000|2024-10-22 12:28:50|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4287.9|4281.9|6
1729600140000|2024-10-22 12:29:00|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|1
1729600150000|2024-10-22 12:29:10|4287.4|4281.4|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|2
1729600170000|2024-10-22 12:29:30|4287.4|4281.4|4287.4|4281.4|4287.6|4281.6|4287.4|4281.4|0
1729600180000|2024-10-22 12:29:40|||||||||1
1729600190000|2024-10-22 12:29:50|4287.9|4281.9|4288.2|4282.2|4288.2|4282.2|4287.9|4281.9|0
1729600200000|2024-10-22 12:30:00|4287.4|4281.4|4287.4|4281.4|4288.2|4282.2|4287.2|4281.2|7
1729600230000|2024-10-22 12:30:30|||||||||1
1729600260000|2024-10-22 12:31:00|4287.6|4281.6|4288.2|4282.2|4288.4|4282.4|4287.6|4281.6|2
1729600280000|2024-10-22 12:31:20|4287.9|4281.9|4287.9|4281.9|4288.2|4282.2|4287.7|4281.7|1
1729600310000|2024-10-22 12:31:50|4287.4|4281.4|4287.6|4281.6|4287.6|4281.6|4287.4|4281.4|0
1729600320000|2024-10-22 12:32:00|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|0
1729600330000|2024-10-22 12:32:10|4287.1|4281.1|4287.4|4281.4|4287.4|4281.4|4287.1|4281.1|1
1729600370000|2024-10-22 12:32:50|4287.9|4281.9|4287.9|4281.9|4288.1|4282.1|4287.9|4281.9|1
1729600380000|2024-10-22 12:33:00|4288.1|4282.1|4288.4|4282.4|4288.4|4282.4|4288.1|4282.1|0
1729600400000|2024-10-22 12:33:20|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1729600420000|2024-10-22 12:33:40|4287.9|4281.9|4288.1|4282.1|4288.1|4282.1|4287.9|4281.9|1
1729600440000|2024-10-22 12:34:00|4288.6|4282.6|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|2
1729600450000|2024-10-22 12:34:10|4288.4|4282.4|4288.6|4282.6|4288.6|4282.6|4288.4|4282.4|0
1729600460000|2024-10-22 12:34:20|4288.4|4282.4|4288.6|4282.6|4288.6|4282.6|4288.4|4282.4|2
1729600490000|2024-10-22 12:34:50|4289.1|4283.1|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|10
1729600500000|2024-10-22 12:35:00|4288.9|4282.9|4289.1|4283.1|4289.1|4283.1|4288.9|4282.9|0
1729600510000|2024-10-22 12:35:10|4288.6|4282.6|4290.4|4284.4|4292.2|4286.2|4288.6|4282.6|13
1729600520000|2024-10-22 12:35:20|4290.9|4284.9|4289.6|4283.6|4290.9|4284.9|4289.6|4283.6|1
1729600530000|2024-10-22 12:35:30|4289.9|4283.9|4290.6|4284.6|4290.9|4284.9|4289.6|4283.6|6
1729600540000|2024-10-22 12:35:40|4290.4|4284.4|4290.6|4284.6|4290.6|4284.6|4290.4|4284.4|3
1729600550000|2024-10-22 12:35:50|4290.8|4284.8|4290.6|4284.6|4290.8|4284.8|4290.6|4284.6|1
1729600560000|2024-10-22 12:36:00|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|3
1729600570000|2024-10-22 12:36:10|4290.2|4284.2|4290.2|4284.2|4290.4|4284.4|4289.9|4283.9|5
1729600580000|2024-10-22 12:36:20|4290.4|4284.4|4289.4|4283.4|4290.4|4284.4|4289.4|4283.4|2
1729600590000|2024-10-22 12:36:30|||||||||1
1729600600000|2024-10-22 12:36:40|4289.7|4283.7|4290.4|4284.4|4290.4|4284.4|4289.7|4283.7|1
1729600610000|2024-10-22 12:36:50|4290.2|4284.2|4289.9|4283.9|4290.2|4284.2|4289.7|4283.7|1
1729600620000|2024-10-22 12:37:00|4289.4|4283.4|4289.4|4283.4|4290.2|4284.2|4289.4|4283.4|2
1729600630000|2024-10-22 12:37:10|4289.7|4283.7|4289.4|4283.4|4289.7|4283.7|4289.4|4283.4|1
1729600640000|2024-10-22 12:37:20|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.4|4283.4|1
1729600650000|2024-10-22 12:37:30|4290|4284|4289.4|4283.4|4290|4284|4289.4|4283.4|0
1729600660000|2024-10-22 12:37:40|4290.2|4284.2|4289.4|4283.4|4290.2|4284.2|4289.4|4283.4|0
1729600670000|2024-10-22 12:37:50|4289.7|4283.7|4290.4|4284.4|4290.4|4284.4|4289.7|4283.7|2
1729600680000|2024-10-22 12:38:00|4291.2|4285.2|4291.4|4285.4|4291.6|4285.6|4290.9|4284.9|9
1729600690000|2024-10-22 12:38:10|||||||||10
1729600700000|2024-10-22 12:38:20|4291.6|4285.6|4294.4|4288.4|4294.4|4288.4|4291.6|4285.6|22
1729600710000|2024-10-22 12:38:30|4293.9|4287.9|4294.2|4288.2|4294.7|4288.7|4293.6|4287.6|5
1729600720000|2024-10-22 12:38:40|4294.4|4288.4|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|0
1729600730000|2024-10-22 12:38:50|4294.4|4288.4|4294.2|4288.2|4294.4|4288.4|4293.4|4287.4|9
1729600740000|2024-10-22 12:39:00|4294.4|4288.4|4294.4|4288.4|4294.7|4288.7|4294.4|4288.4|1
1729600750000|2024-10-22 12:39:10|4294.7|4288.7|4295.2|4289.2|4295.5|4289.5|4294.7|4288.7|2
1729600760000|2024-10-22 12:39:20|4295.4|4289.4|4294.7|4288.7|4295.4|4289.4|4294.4|4288.4|1
1729600770000|2024-10-22 12:39:30|4294.4|4288.4|4294.7|4288.7|4294.7|4288.7|4294.4|4288.4|1
1729600780000|2024-10-22 12:39:40|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|1
1729600790000|2024-10-22 12:39:50|4295|4289|4294.4|4288.4|4295|4289|4294.4|4288.4|2
1729600800000|2024-10-22 12:40:00|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.4|4288.4|1
1729600820000|2024-10-22 12:40:20|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1729600830000|2024-10-22 12:40:30|4295.2|4289.2|4295.2|4289.2|4295.7|4289.7|4295.2|4289.2|1
1729600840000|2024-10-22 12:40:40|4295|4289|4295|4289|4295|4289|4295|4289|0
1729600850000|2024-10-22 12:40:50|4294.7|4288.7|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|0
1729600860000|2024-10-22 12:41:00|4294.3|4288.3|4295.4|4289.4|4295.4|4289.4|4294|4288|25
1729600870000|2024-10-22 12:41:10|4295.2|4289.2|4295.2|4289.2|4295.4|4289.4|4295.2|4289.2|1
1729600880000|2024-10-22 12:41:20|4294.9|4288.9|4294.2|4288.2|4294.9|4288.9|4294.2|4288.2|1
1729600890000|2024-10-22 12:41:30|4294.5|4288.5|4295.2|4289.2|4295.2|4289.2|4294.5|4288.5|4
1729600900000|2024-10-22 12:41:40|4295.5|4289.5|4296|4290|4296|4290|4295.5|4289.5|0
1729600910000|2024-10-22 12:41:50|4296.2|4290.2|4296.5|4290.5|4296.5|4290.5|4296.2|4290.2|3
1729600920000|2024-10-22 12:42:00|4296.7|4290.7|4297.9|4291.9|4297.9|4291.9|4296.2|4290.2|6
1729600930000|2024-10-22 12:42:10|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1729600940000|2024-10-22 12:42:20|4297.7|4291.7|4298.9|4292.9|4298.9|4292.9|4297.7|4291.7|4
1729600950000|2024-10-22 12:42:30|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|7
1729600960000|2024-10-22 12:42:40|4298.7|4292.7|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|2
1729600970000|2024-10-22 12:42:50|4297.9|4291.9|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|3
1729600980000|2024-10-22 12:43:00|4298.5|4292.5|4299.2|4293.2|4299.2|4293.2|4298.5|4292.5|0
1729600990000|2024-10-22 12:43:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1729601000000|2024-10-22 12:43:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1729601020000|2024-10-22 12:43:40|4299.4|4293.4|4298.4|4292.4|4299.4|4293.4|4298.4|4292.4|4
1729601030000|2024-10-22 12:43:50|4298.2|4292.2|4297.9|4291.9|4298.2|4292.2|4297.6|4291.6|0
1729601040000|2024-10-22 12:44:00|4297.2|4291.2|4297.9|4291.9|4297.9|4291.9|4297.1|4291.1|1
1729601050000|2024-10-22 12:44:10|4298.2|4292.2|4297.1|4291.1|4298.2|4292.2|4297.1|4291.1|0
1729601060000|2024-10-22 12:44:20|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1729601080000|2024-10-22 12:44:40|4296.6|4290.6|4295.9|4289.9|4296.6|4290.6|4295.6|4289.6|2
1729601090000|2024-10-22 12:44:50|4295.6|4289.6|4296.9|4290.9|4297.1|4291.1|4295.6|4289.6|4
1729603800000|2024-10-22 13:30:00|4303.1|4297.1|4323.6|4317.6|4323.6|4317.6|4302.4|4296.4|538
1729603810000|2024-10-22 13:30:10|4323.3|4317.3|4328.4|4322.4|4329.4|4323.4|4322.4|4316.4|379
1729603820000|2024-10-22 13:30:20|4330.6|4324.6|4323.6|4317.6|4331.2|4325.2|4323.4|4317.4|148
1729603830000|2024-10-22 13:30:30|4324.1|4318.1|4333.1|4327.1|4333.1|4327.1|4322.9|4316.9|101
1729603840000|2024-10-22 13:30:40|4333.4|4327.4|4328.8|4322.8|4334.4|4328.4|4328.1|4322.1|100
1729603850000|2024-10-22 13:30:50|4329.1|4323.1|4329.8|4323.8|4330.4|4324.4|4328.4|4322.4|64
1729603860000|2024-10-22 13:31:00|4330.8|4324.8|4330.8|4324.8|4331.3|4325.3|4328.3|4322.3|117
1729603870000|2024-10-22 13:31:10|4331.1|4325.1|4327.1|4321.1|4334.8|4328.8|4327.1|4321.1|150
1729603880000|2024-10-22 13:31:20|4327.3|4321.3|4332.3|4326.3|4333.8|4327.8|4326.9|4320.9|154
1729603890000|2024-10-22 13:31:30|4332.6|4326.6|4332.1|4326.1|4332.6|4326.6|4330.4|4324.4|34
1729603900000|2024-10-22 13:31:40|4331.9|4325.9|4334.1|4328.1|4334.1|4328.1|4331.9|4325.9|37
1729603910000|2024-10-22 13:31:50|4333.8|4327.8|4334.3|4328.3|4335.1|4329.1|4333.1|4327.1|23
1729603920000|2024-10-22 13:32:00|4334.1|4328.1|4339.1|4333.1|4339.8|4333.8|4334.1|4328.1|120
1729603930000|2024-10-22 13:32:10|4339.4|4333.4|4339.1|4333.1|4340.1|4334.1|4338.1|4332.1|85
1729603940000|2024-10-22 13:32:20|4338.8|4332.8|4337.3|4331.3|4338.8|4332.8|4335.3|4329.3|44
1729603950000|2024-10-22 13:32:30|4337.1|4331.1|4335.1|4329.1|4337.4|4331.4|4335.1|4329.1|19
1729603960000|2024-10-22 13:32:40|4335.3|4329.3|4336.1|4330.1|4336.6|4330.6|4335.1|4329.1|29
1729603970000|2024-10-22 13:32:50|4335.8|4329.8|4333.8|4327.8|4336.1|4330.1|4333.8|4327.8|23
1729603980000|2024-10-22 13:33:00|4334.1|4328.1|4338.8|4332.8|4338.9|4332.9|4333.1|4327.1|45
1729603990000|2024-10-22 13:33:10|4339.1|4333.1|4341.6|4335.6|4342.1|4336.1|4337.8|4331.8|22
1729604000000|2024-10-22 13:33:20|4342.1|4336.1|4343.1|4337.1|4343.1|4337.1|4341.6|4335.6|50
1729604010000|2024-10-22 13:33:30|4343.4|4337.4|4342.3|4336.3|4344.1|4338.1|4341.8|4335.8|39
1729604020000|2024-10-22 13:33:40|4342.6|4336.6|4338.6|4332.6|4343.9|4337.9|4338.1|4332.1|34
1729604030000|2024-10-22 13:33:50|4338.8|4332.8|4339.3|4333.3|4339.6|4333.6|4338.1|4332.1|32
1729604040000|2024-10-22 13:34:00|4339.8|4333.8|4338.9|4332.9|4340.9|4334.9|4338.3|4332.3|49
1729604050000|2024-10-22 13:34:10|4338.6|4332.6|4335.9|4329.9|4339.1|4333.1|4335.9|4329.9|28
1729604060000|2024-10-22 13:34:20|4336.3|4330.3|4335.4|4329.4|4337.4|4331.4|4335.1|4329.1|59
1729604070000|2024-10-22 13:34:30|4336.1|4330.1|4340.9|4334.9|4340.9|4334.9|4334.6|4328.6|101
1729604080000|2024-10-22 13:34:40|4339.6|4333.6|4344.4|4338.4|4345.1|4339.1|4339.6|4333.6|79
1729604090000|2024-10-22 13:34:50|4344.1|4338.1|4344.9|4338.9|4346.1|4340.1|4343.1|4337.1|36
1729604100000|2024-10-22 13:35:00|4344.6|4338.6|4343.9|4337.9|4345.4|4339.4|4343.4|4337.4|25
1729604110000|2024-10-22 13:35:10|4342.3|4336.3|4342.4|4336.4|4343.4|4337.4|4340.9|4334.9|76
1729604120000|2024-10-22 13:35:20|4342.6|4336.6|4345.4|4339.4|4345.9|4339.9|4342.4|4336.4|131
1729604130000|2024-10-22 13:35:30|4344.4|4338.4|4336.9|4330.9|4346.1|4340.1|4336.9|4330.9|247
1729604140000|2024-10-22 13:35:40|4336.4|4330.4|4331.1|4325.1|4336.4|4330.4|4330.8|4324.8|40
1729604150000|2024-10-22 13:35:50|4331.4|4325.4|4324.9|4318.9|4331.4|4325.4|4324.9|4318.9|18
1729604160000|2024-10-22 13:36:00|4324.6|4318.6|4323.8|4317.8|4325.4|4319.4|4321.8|4315.8|55
1729604170000|2024-10-22 13:36:10|4323.4|4317.4|4324.9|4318.9|4325.8|4319.8|4322.9|4316.9|24
1729604180000|2024-10-22 13:36:20|4325.8|4319.8|4325.9|4319.9|4325.9|4319.9|4324.8|4318.8|29
1729604190000|2024-10-22 13:36:30|4326.3|4320.3|4320.8|4314.8|4326.3|4320.3|4319.8|4313.8|38
1729604200000|2024-10-22 13:36:40|4320.3|4314.3|4319.7|4313.7|4320.8|4314.8|4318.8|4312.8|63
1729604210000|2024-10-22 13:36:50|4318.8|4312.8|4319.8|4313.8|4320.8|4314.8|4318.8|4312.8|50
1729604220000|2024-10-22 13:37:00|4319.9|4313.9|4323.6|4317.6|4323.6|4317.6|4319.9|4313.9|27
1729604230000|2024-10-22 13:37:10|4323.8|4317.8|4325.8|4319.8|4326.6|4320.6|4323.8|4317.8|28
1729604240000|2024-10-22 13:37:20|4325.6|4319.6|4326.3|4320.3|4326.3|4320.3|4324.1|4318.1|11
1729604250000|2024-10-22 13:37:30|4326.6|4320.6|4321.9|4315.9|4326.6|4320.6|4320.8|4314.8|37
1729604260000|2024-10-22 13:37:40|4322.6|4316.6|4323.8|4317.8|4325.3|4319.3|4322.6|4316.6|25
1729604270000|2024-10-22 13:37:50|4321.8|4315.8|4324.8|4318.8|4324.8|4318.8|4321.8|4315.8|29
1729604280000|2024-10-22 13:38:00|4324.9|4318.9|4324.3|4318.3|4326.3|4320.3|4323.6|4317.6|27
1729604290000|2024-10-22 13:38:10|4323.8|4317.8|4324.8|4318.8|4325.9|4319.9|4322.8|4316.8|22
1729604300000|2024-10-22 13:38:20|4324.4|4318.4|4325.4|4319.4|4325.4|4319.4|4324.4|4318.4|11
1729604310000|2024-10-22 13:38:30|4325.1|4319.1|4328.9|4322.9|4328.9|4322.9|4325.1|4319.1|24
1729604320000|2024-10-22 13:38:40|4329.1|4323.1|4331.1|4325.1|4331.1|4325.1|4328.6|4322.6|30
1729604330000|2024-10-22 13:38:50|4331.3|4325.3|4333.6|4327.6|4333.6|4327.6|4330.8|4324.8|26
1729604340000|2024-10-22 13:39:00|4333.1|4327.1|4331.1|4325.1|4334.1|4328.1|4330.1|4324.1|69
1729604350000|2024-10-22 13:39:10|4331.8|4325.8|4330.3|4324.3|4333.1|4327.1|4330.1|4324.1|35
1729604360000|2024-10-22 13:39:20|4329.8|4323.8|4328.1|4322.1|4331.1|4325.1|4327.1|4321.1|55
1729604370000|2024-10-22 13:39:30|4329.1|4323.1|4329.9|4323.9|4330.1|4324.1|4329.1|4323.1|13
1729604380000|2024-10-22 13:39:40|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4329.9|4323.9|5
1729604390000|2024-10-22 13:39:50|4329.1|4323.1|4329.1|4323.1|4329.4|4323.4|4329.1|4323.1|5
1729604400000|2024-10-22 13:40:00|4331.6|4325.6|4331.1|4325.1|4332.1|4326.1|4331.1|4325.1|39
1729604410000|2024-10-22 13:40:10|4330.8|4324.8|4331.1|4325.1|4332.1|4326.1|4330.8|4324.8|45
1729604420000|2024-10-22 13:40:20|4331.4|4325.4|4331.1|4325.1|4332.1|4326.1|4331.1|4325.1|34
1729604430000|2024-10-22 13:40:30|4331.5|4325.5|4332.4|4326.4|4332.4|4326.4|4331.5|4325.5|59
1729604440000|2024-10-22 13:40:40|4332.1|4326.1|4333.1|4327.1|4333.6|4327.6|4332.1|4326.1|19
1729604450000|2024-10-22 13:40:50|4333.9|4327.9|4332.1|4326.1|4333.9|4327.9|4331.8|4325.8|11
1729604460000|2024-10-22 13:41:00|4331.8|4325.8|4333.1|4327.1|4333.1|4327.1|4329.1|4323.1|58
1729604470000|2024-10-22 13:41:10|4332.8|4326.8|4332.4|4326.4|4333.9|4327.9|4332.1|4326.1|28
1729604480000|2024-10-22 13:41:20|4332.1|4326.1|4327.1|4321.1|4332.1|4326.1|4326.1|4320.1|47
1729604490000|2024-10-22 13:41:30|4326.8|4320.8|4325.8|4319.8|4327.1|4321.1|4325.4|4319.4|16
1729604500000|2024-10-22 13:41:40|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4324.8|4318.8|9
1729604510000|2024-10-22 13:41:50|4325.6|4319.6|4326.1|4320.1|4326.8|4320.8|4325.6|4319.6|55
1729604520000|2024-10-22 13:42:00|4325.8|4319.8|4321.6|4315.6|4325.8|4319.8|4321.6|4315.6|19
1729604530000|2024-10-22 13:42:10|4321.8|4315.8|4320.8|4314.8|4322.1|4316.1|4320.6|4314.6|26
1729604540000|2024-10-22 13:42:20|4320.1|4314.1|4320.8|4314.8|4320.8|4314.8|4320.1|4314.1|6
1729604550000|2024-10-22 13:42:30|4320.3|4314.3|4322.6|4316.6|4322.6|4316.6|4320.3|4314.3|12
1729604560000|2024-10-22 13:42:40|4322.3|4316.3|4322.3|4316.3|4323.1|4317.1|4322.1|4316.1|15
1729604570000|2024-10-22 13:42:50|4322.1|4316.1|4325.1|4319.1|4325.1|4319.1|4322.1|4316.1|11
1729604580000|2024-10-22 13:43:00|4325.8|4319.8|4324.1|4318.1|4326.3|4320.3|4323.5|4317.5|54
1729604590000|2024-10-22 13:43:10|4323.8|4317.8|4324.3|4318.3|4324.3|4318.3|4320.8|4314.8|63
1729604600000|2024-10-22 13:43:20|4324.1|4318.1|4321.8|4315.8|4324.1|4318.1|4321.8|4315.8|20
1729604610000|2024-10-22 13:43:30|4321.3|4315.3|4323.3|4317.3|4323.6|4317.6|4320.8|4314.8|47
1729604620000|2024-10-22 13:43:40|4323.1|4317.1|4322.3|4316.3|4323.3|4317.3|4322.1|4316.1|13
1729604630000|2024-10-22 13:43:50|4322.6|4316.6|4322.6|4316.6|4324.3|4318.3|4321.9|4315.9|48
1729604640000|2024-10-22 13:44:00|4322.8|4316.8|4325.8|4319.8|4326.1|4320.1|4322.8|4316.8|14
1729604650000|2024-10-22 13:44:10|4325.1|4319.1|4322.3|4316.3|4325.6|4319.6|4322.3|4316.3|16
1729604660000|2024-10-22 13:44:20|4322.6|4316.6|4322.8|4316.8|4323.1|4317.1|4320.8|4314.8|26
1729604670000|2024-10-22 13:44:30|4322.4|4316.4|4325.3|4319.3|4325.3|4319.3|4322.1|4316.1|9
1729604680000|2024-10-22 13:44:40|4325.8|4319.8|4326.6|4320.6|4326.6|4320.6|4325.8|4319.8|5
1729604690000|2024-10-22 13:44:50|4326.4|4320.4|4327.8|4321.8|4328.6|4322.6|4326.1|4320.1|8
1729604700000|2024-10-22 13:45:00|4328.4|4322.4|4330.1|4324.1|4330.1|4324.1|4327.8|4321.8|21
1729604710000|2024-10-22 13:45:10|4329.8|4323.8|4333.4|4327.4|4335.1|4329.1|4329.8|4323.8|62
1729604720000|2024-10-22 13:45:20|4333.6|4327.6|4329.4|4323.4|4333.6|4327.6|4329.4|4323.4|34
1729604730000|2024-10-22 13:45:30|4329.6|4323.6|4329.4|4323.4|4329.8|4323.8|4328.8|4322.8|10
1729604740000|2024-10-22 13:45:40|4329.1|4323.1|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|5
1729604750000|2024-10-22 13:45:50|4329.4|4323.4|4326.6|4320.6|4329.4|4323.4|4326.6|4320.6|28
1729604760000|2024-10-22 13:46:00|4326.4|4320.4|4323.9|4317.9|4326.4|4320.4|4323.4|4317.4|26
1729604770000|2024-10-22 13:46:10|4324.1|4318.1|4323.1|4317.1|4324.1|4318.1|4322.1|4316.1|14
1729604780000|2024-10-22 13:46:20|4323.4|4317.4|4322.6|4316.6|4323.8|4317.8|4322.6|4316.6|6
1729604790000|2024-10-22 13:46:30|4322.4|4316.4|4322.1|4316.1|4323.4|4317.4|4322.1|4316.1|9
1729604800000|2024-10-22 13:46:40|4322.4|4316.4|4323.1|4317.1|4323.4|4317.4|4321.8|4315.8|45
1729604810000|2024-10-22 13:46:50|4322.9|4316.9|4322.4|4316.4|4324.4|4318.4|4322.4|4316.4|16
1729604820000|2024-10-22 13:47:00|4321.6|4315.6|4322.8|4316.8|4323.1|4317.1|4320.4|4314.4|43
1729604830000|2024-10-22 13:47:10|4323.1|4317.1|4322.9|4316.9|4324.1|4318.1|4322.4|4316.4|12
1729604840000|2024-10-22 13:47:20|4322.4|4316.4|4322.9|4316.9|4323.1|4317.1|4321.4|4315.4|7
1729604850000|2024-10-22 13:47:30|4323.1|4317.1|4324.9|4318.9|4324.9|4318.9|4323.1|4317.1|12
1729604860000|2024-10-22 13:47:40|4324.8|4318.8|4325.4|4319.4|4325.4|4319.4|4324.4|4318.4|33
1729604870000|2024-10-22 13:47:50|4326.4|4320.4|4328.1|4322.1|4328.1|4322.1|4326.4|4320.4|18
1729604880000|2024-10-22 13:48:00|4328.4|4322.4|4329.4|4323.4|4329.4|4323.4|4328.4|4322.4|15
1729604890000|2024-10-22 13:48:10|4330.1|4324.1|4329.4|4323.4|4330.1|4324.1|4328.1|4322.1|63
1729604900000|2024-10-22 13:48:20|4328.4|4322.4|4326.4|4320.4|4328.4|4322.4|4326.1|4320.1|28
1729604910000|2024-10-22 13:48:30|4326.1|4320.1|4322.8|4316.8|4327.1|4321.1|4322.8|4316.8|28
1729604920000|2024-10-22 13:48:40|4323.3|4317.3|4324.1|4318.1|4324.1|4318.1|4322.8|4316.8|9
1729604930000|2024-10-22 13:48:50|4324.4|4318.4|4321.6|4315.6|4324.4|4318.4|4321.6|4315.6|19
1729604940000|2024-10-22 13:49:00|4321.4|4315.4|4320.3|4314.3|4321.4|4315.4|4319.8|4313.8|19
1729604950000|2024-10-22 13:49:10|4320.4|4314.4|4320.8|4314.8|4320.8|4314.8|4319.3|4313.3|7
1729604960000|2024-10-22 13:49:20|4320.4|4314.4|4319.8|4313.8|4320.8|4314.8|4319.8|4313.8|5
1729604970000|2024-10-22 13:49:30|4320.1|4314.1|4319.1|4313.1|4320.9|4314.9|4319.1|4313.1|15
1729604980000|2024-10-22 13:49:40|4318.8|4312.8|4322.8|4316.8|4322.8|4316.8|4318.8|4312.8|17
1729604990000|2024-10-22 13:49:50|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4322.3|4316.3|1
1729605000000|2024-10-22 13:50:00|4324.1|4318.1|4326.4|4320.4|4326.4|4320.4|4323.4|4317.4|38
1729605010000|2024-10-22 13:50:10|4326.9|4320.9|4327.1|4321.1|4327.4|4321.4|4326.9|4320.9|13
1729605020000|2024-10-22 13:50:20|4327.4|4321.4|4329.1|4323.1|4329.1|4323.1|4327.4|4321.4|11
1729605030000|2024-10-22 13:50:30|4328.4|4322.4|4326.6|4320.6|4328.4|4322.4|4326.1|4320.1|38
1729605040000|2024-10-22 13:50:40|4326.8|4320.8|4329.1|4323.1|4329.1|4323.1|4325.6|4319.6|26
1729605050000|2024-10-22 13:50:50|4328.8|4322.8|4329.1|4323.1|4329.1|4323.1|4328.8|4322.8|3
1729605060000|2024-10-22 13:51:00|4329.6|4323.6|4330.8|4324.8|4330.8|4324.8|4329.6|4323.6|27
1729605070000|2024-10-22 13:51:10|4331.1|4325.1|4330.8|4324.8|4331.1|4325.1|4330.4|4324.4|17
1729605080000|2024-10-22 13:51:20|4331.1|4325.1|4331.4|4325.4|4331.4|4325.4|4331.1|4325.1|51
1729605090000|2024-10-22 13:51:30|4330.4|4324.4|4329.8|4323.8|4330.4|4324.4|4329.6|4323.6|11
1729605100000|2024-10-22 13:51:40|4330.1|4324.1|4331.1|4325.1|4331.4|4325.4|4330.1|4324.1|15
1729605110000|2024-10-22 13:51:50|4331.4|4325.4|4334.1|4328.1|4334.8|4328.8|4331.4|4325.4|23
1729605120000|2024-10-22 13:52:00|4334.8|4328.8|4335.8|4329.8|4335.8|4329.8|4334.8|4328.8|31
1729605130000|2024-10-22 13:52:10|4335.3|4329.3|4334.8|4328.8|4335.8|4329.8|4334.8|4328.8|29
1729605140000|2024-10-22 13:52:20|4335.8|4329.8|4335.8|4329.8|4336.1|4330.1|4335.8|4329.8|5
1729605150000|2024-10-22 13:52:30|4336.6|4330.6|4337.3|4331.3|4337.6|4331.6|4336.6|4330.6|33
1729605160000|2024-10-22 13:52:40|4337.1|4331.1|4337.4|4331.4|4338.1|4332.1|4336.1|4330.1|28
1729605170000|2024-10-22 13:52:50|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|52
1729605180000|2024-10-22 13:53:00|4338.5|4332.5|4342.8|4336.8|4342.8|4336.8|4338.5|4332.5|50
1729605190000|2024-10-22 13:53:10|4343.5|4337.5|4342.5|4336.5|4343.5|4337.5|4342.2|4336.2|16
1729605200000|2024-10-22 13:53:20|4341.5|4335.5|4340.6|4334.6|4341.5|4335.5|4340.6|4334.6|115
1729605210000|2024-10-22 13:53:30|4340.3|4334.3|4337.8|4331.8|4340.8|4334.8|4337.8|4331.8|18
1729605220000|2024-10-22 13:53:40|4337.5|4331.5|4337.5|4331.5|4337.8|4331.8|4336.1|4330.1|49
1729605230000|2024-10-22 13:53:50|4337.7|4331.7|4337.5|4331.5|4337.8|4331.8|4337.5|4331.5|0
1729605240000|2024-10-22 13:54:00|4337.1|4331.1|4337.5|4331.5|4337.5|4331.5|4337.1|4331.1|7
1729605250000|2024-10-22 13:54:10|4336.8|4330.8|4337.8|4331.8|4338.1|4332.1|4336.8|4330.8|10
1729605260000|2024-10-22 13:54:20|4338.1|4332.1|4336.1|4330.1|4338.1|4332.1|4335.8|4329.8|19
1729605270000|2024-10-22 13:54:30|4335.8|4329.8|4335.1|4329.1|4336.1|4330.1|4335.1|4329.1|11
1729605280000|2024-10-22 13:54:40|4335.4|4329.4|4337.1|4331.1|4337.1|4331.1|4335.4|4329.4|20
1729605290000|2024-10-22 13:54:50|4337.4|4331.4|4338.4|4332.4|4338.6|4332.6|4336.1|4330.1|15
1729605300000|2024-10-22 13:55:00|4338.1|4332.1|4342.4|4336.4|4342.4|4336.4|4338.1|4332.1|50
1729605310000|2024-10-22 13:55:10|4342.3|4336.3|4342.4|4336.4|4342.4|4336.4|4341.4|4335.4|26
1729605320000|2024-10-22 13:55:20|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|46
1729605330000|2024-10-22 13:55:30|4344.6|4338.6|4345.4|4339.4|4346.4|4340.4|4344.6|4338.6|69
1729605340000|2024-10-22 13:55:40|4346.4|4340.4|4344.4|4338.4|4346.4|4340.4|4343.4|4337.4|33
1729605350000|2024-10-22 13:55:50|4344.3|4338.3|4343.4|4337.4|4344.4|4338.4|4342.6|4336.6|18
1729605360000|2024-10-22 13:56:00|4344.1|4338.1|4346.4|4340.4|4346.4|4340.4|4344.1|4338.1|26
1729605370000|2024-10-22 13:56:10|4345.4|4339.4|4346.1|4340.1|4346.1|4340.1|4344.4|4338.4|29
1729605380000|2024-10-22 13:56:20|4345.8|4339.8|4344.1|4338.1|4345.9|4339.9|4343.8|4337.8|7
1729605390000|2024-10-22 13:56:30|4344.4|4338.4|4344.1|4338.1|4345.1|4339.1|4344.1|4338.1|15
1729605400000|2024-10-22 13:56:40|4343.8|4337.8|4343.8|4337.8|4344.4|4338.4|4342.8|4336.8|27
1729605410000|2024-10-22 13:56:50|4343.4|4337.4|4342.4|4336.4|4344.1|4338.1|4342.1|4336.1|16
1729605420000|2024-10-22 13:57:00|4342.1|4336.1|4341.4|4335.4|4343.1|4337.1|4341.4|4335.4|21
1729605430000|2024-10-22 13:57:10|4342.1|4336.1|4339.4|4333.4|4342.4|4336.4|4339.1|4333.1|5
1729605440000|2024-10-22 13:57:20|4339.1|4333.1|4338.6|4332.6|4339.4|4333.4|4337.4|4331.4|17
1729605450000|2024-10-22 13:57:30|4338.8|4332.8|4336.6|4330.6|4338.8|4332.8|4336.4|4330.4|6
1729605460000|2024-10-22 13:57:40|4337.1|4331.1|4336.4|4330.4|4337.4|4331.4|4336.4|4330.4|7
1729605470000|2024-10-22 13:57:50|4336.6|4330.6|4334.9|4328.9|4336.6|4330.6|4334.9|4328.9|15
1729605480000|2024-10-22 13:58:00|4335.1|4329.1|4335.4|4329.4|4335.4|4329.4|4334.6|4328.6|5
1729605490000|2024-10-22 13:58:10|4335.1|4329.1|4333.4|4327.4|4335.1|4329.1|4332.4|4326.4|43
1729605500000|2024-10-22 13:58:20|4334.4|4328.4|4335.4|4329.4|4335.4|4329.4|4334.4|4328.4|13
1729605510000|2024-10-22 13:58:30|4335.1|4329.1|4334.4|4328.4|4335.4|4329.4|4334.4|4328.4|48
1729605520000|2024-10-22 13:58:40|4334.9|4328.9|4335.4|4329.4|4335.4|4329.4|4334.4|4328.4|11
1729605530000|2024-10-22 13:58:50|4337.4|4331.4|4336.4|4330.4|4337.4|4331.4|4336.4|4330.4|13
1729605540000|2024-10-22 13:59:00|4336.6|4330.6|4336.4|4330.4|4337.1|4331.1|4336.4|4330.4|11
1729605550000|2024-10-22 13:59:10|4336.6|4330.6|4339.1|4333.1|4339.1|4333.1|4336.6|4330.6|13
1729605560000|2024-10-22 13:59:20|4338.4|4332.4|4337.4|4331.4|4338.4|4332.4|4337.4|4331.4|8
1729605570000|2024-10-22 13:59:30|4336.1|4330.1|4335.8|4329.8|4336.1|4330.1|4335.8|4329.8|6
1729605580000|2024-10-22 13:59:40|4336.1|4330.1|4336.1|4330.1|4336.3|4330.3|4335.8|4329.8|5
1729605590000|2024-10-22 13:59:50|4335.8|4329.8|4336.1|4330.1|4336.1|4330.1|4334.6|4328.6|61
1729605600000|2024-10-22 14:00:00|4335.1|4329.1|4334.8|4328.8|4335.1|4329.1|4332.1|4326.1|20
1729605610000|2024-10-22 14:00:10|4335.3|4329.3|4338.6|4332.6|4338.6|4332.6|4335.3|4329.3|10
1729605620000|2024-10-22 14:00:20|4338.8|4332.8|4340.1|4334.1|4340.1|4334.1|4338.8|4332.8|34
1729605630000|2024-10-22 14:00:30|4339.1|4333.1|4338.8|4332.8|4339.1|4333.1|4338.1|4332.1|85
1729605640000|2024-10-22 14:00:40|4338.1|4332.1|4339.4|4333.4|4341.1|4335.1|4338.1|4332.1|49
1729605650000|2024-10-22 14:00:50|4340.3|4334.3|4338.4|4332.4|4340.3|4334.3|4338.1|4332.1|25
1729605660000|2024-10-22 14:01:00|4338.3|4332.3|4341.1|4335.1|4341.1|4335.1|4337.4|4331.4|50
1729605670000|2024-10-22 14:01:10|4340.8|4334.8|4339.8|4333.8|4340.8|4334.8|4339.3|4333.3|29
1729605680000|2024-10-22 14:01:20|4339.9|4333.9|4341.4|4335.4|4342.4|4336.4|4339.9|4333.9|14
1729605690000|2024-10-22 14:01:30|4340.8|4334.8|4340.8|4334.8|4341.1|4335.1|4340.3|4334.3|6
1729605700000|2024-10-22 14:01:40|4340.1|4334.1|4336.8|4330.8|4340.1|4334.1|4335.4|4329.4|33
1729605710000|2024-10-22 14:01:50|4337.1|4331.1|4337.3|4331.3|4337.3|4331.3|4337.1|4331.1|6
1729605720000|2024-10-22 14:02:00|4337.4|4331.4|4337.8|4331.8|4338.8|4332.8|4337.1|4331.1|19
1729605730000|2024-10-22 14:02:10|4337.4|4331.4|4337.4|4331.4|4338.8|4332.8|4337.4|4331.4|13
1729605740000|2024-10-22 14:02:20|4337.8|4331.8|4337.1|4331.1|4338.8|4332.8|4336.6|4330.6|7
1729605750000|2024-10-22 14:02:30|4336.8|4330.8|4335.1|4329.1|4336.8|4330.8|4334.1|4328.1|10
1729605760000|2024-10-22 14:02:40|4334.8|4328.8|4334.1|4328.1|4335.1|4329.1|4334.1|4328.1|5
1729605770000|2024-10-22 14:02:50|4333.4|4327.4|4332.8|4326.8|4333.8|4327.8|4332.6|4326.6|7
1729605780000|2024-10-22 14:03:00|4333.1|4327.1|4334.1|4328.1|4334.1|4328.1|4332.6|4326.6|16
1729605790000|2024-10-22 14:03:10|4333.8|4327.8|4334.4|4328.4|4334.8|4328.8|4331.8|4325.8|14
1729605800000|2024-10-22 14:03:20|4334.8|4328.8|4334.8|4328.8|4337.1|4331.1|4334.8|4328.8|7
1729605810000|2024-10-22 14:03:30|4334.4|4328.4|4334.8|4328.8|4335.6|4329.6|4334.1|4328.1|4
1729605820000|2024-10-22 14:03:40|4335.1|4329.1|4334.3|4328.3|4335.1|4329.1|4333.1|4327.1|10
1729605830000|2024-10-22 14:03:50|4334.6|4328.6|4334.6|4328.6|4335.1|4329.1|4333.8|4327.8|3
1729605840000|2024-10-22 14:04:00|4334.4|4328.4|4336.1|4330.1|4336.1|4330.1|4333.8|4327.8|2
1729605850000|2024-10-22 14:04:10|4336.8|4330.8|4334.8|4328.8|4336.8|4330.8|4334.8|4328.8|12
1729605860000|2024-10-22 14:04:20|4335.8|4329.8|4336.4|4330.4|4337.3|4331.3|4334.8|4328.8|13
1729605870000|2024-10-22 14:04:30|4337.3|4331.3|4335.1|4329.1|4337.8|4331.8|4334.8|4328.8|13
1729605880000|2024-10-22 14:04:40|4334.8|4328.8|4335.1|4329.1|4335.1|4329.1|4334.1|4328.1|3
1729605890000|2024-10-22 14:04:50|4335.3|4329.3|4334.8|4328.8|4335.8|4329.8|4334.8|4328.8|3
1729605900000|2024-10-22 14:05:00|4335.1|4329.1|4333.1|4327.1|4336.1|4330.1|4332.6|4326.6|25
1729605910000|2024-10-22 14:05:10|4333.8|4327.8|4334.1|4328.1|4334.1|4328.1|4333.4|4327.4|4
1729605920000|2024-10-22 14:05:20|4333.8|4327.8|4333.8|4327.8|4335.1|4329.1|4333.6|4327.6|25
1729605930000|2024-10-22 14:05:30|4334.3|4328.3|4335.1|4329.1|4335.1|4329.1|4333.4|4327.4|3
1729605940000|2024-10-22 14:05:40|4336.8|4330.8|4337.4|4331.4|4337.8|4331.8|4336.8|4330.8|9
1729605950000|2024-10-22 14:05:50|4337.3|4331.3|4338.6|4332.6|4338.9|4332.9|4337.1|4331.1|19
1729605960000|2024-10-22 14:06:00|4338.3|4332.3|4341.1|4335.1|4341.1|4335.1|4338.3|4332.3|3
1729605970000|2024-10-22 14:06:10|4341.4|4335.4|4340.4|4334.4|4341.4|4335.4|4340.1|4334.1|14
1729605980000|2024-10-22 14:06:20|4340.8|4334.8|4340.8|4334.8|4342.4|4336.4|4340.4|4334.4|12
1729605990000|2024-10-22 14:06:30|4340.6|4334.6|4341.1|4335.1|4341.4|4335.4|4339.9|4333.9|14
1729606000000|2024-10-22 14:06:40|4341.4|4335.4|4340.9|4334.9|4341.4|4335.4|4340.6|4334.6|8
1729606010000|2024-10-22 14:06:50|4340.4|4334.4|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|7
1729606020000|2024-10-22 14:07:00|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4340.1|4334.1|1
1729606030000|2024-10-22 14:07:10|4340.1|4334.1|4337.8|4331.8|4340.4|4334.4|4337.8|4331.8|14
1729606040000|2024-10-22 14:07:20|4338.4|4332.4|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|18
1729606050000|2024-10-22 14:07:30|4337.9|4331.9|4335.8|4329.8|4337.9|4331.9|4335.8|4329.8|30
1729606060000|2024-10-22 14:07:40|4335.9|4329.9|4334.8|4328.8|4335.9|4329.9|4333.6|4327.6|6
1729606070000|2024-10-22 14:07:50|4335.3|4329.3|4335.3|4329.3|4335.4|4329.4|4334.1|4328.1|27
1729606080000|2024-10-22 14:08:00|4334.9|4328.9|4334.9|4328.9|4336.8|4330.8|4334.9|4328.9|16
1729606090000|2024-10-22 14:08:10|4334.8|4328.8|4334.4|4328.4|4335.9|4329.9|4334.1|4328.1|10
1729606100000|2024-10-22 14:08:20|4334.6|4328.6|4335.9|4329.9|4335.9|4329.9|4334.6|4328.6|4
1729606110000|2024-10-22 14:08:30|4336.1|4330.1|4337.1|4331.1|4337.4|4331.4|4336.1|4330.1|1
1729606120000|2024-10-22 14:08:40|4337.4|4331.4|4337.4|4331.4|4337.8|4331.8|4337.1|4331.1|10
1729606130000|2024-10-22 14:08:50|4337.1|4331.1|4338.1|4332.1|4338.1|4332.1|4337.1|4331.1|8
1729606140000|2024-10-22 14:09:00|4338.8|4332.8|4336.4|4330.4|4340.1|4334.1|4336.4|4330.4|12
1729606150000|2024-10-22 14:09:10|4336.1|4330.1|4335.8|4329.8|4336.8|4330.8|4335.4|4329.4|14
1729606160000|2024-10-22 14:09:20|4336.1|4330.1|4338.4|4332.4|4338.8|4332.8|4336.1|4330.1|9
1729606170000|2024-10-22 14:09:30|4338.6|4332.6|4339.8|4333.8|4340.4|4334.4|4338.1|4332.1|7
1729606180000|2024-10-22 14:09:40|4339.3|4333.3|4339.9|4333.9|4340.4|4334.4|4337.8|4331.8|35
1729606190000|2024-10-22 14:09:50|4340.8|4334.8|4340.9|4334.9|4342.4|4336.4|4340.4|4334.4|17
1729606200000|2024-10-22 14:10:00|4341.1|4335.1|4339.3|4333.3|4341.4|4335.4|4339.3|4333.3|26
1729606210000|2024-10-22 14:10:10|4338.9|4332.9|4340.8|4334.8|4340.8|4334.8|4338.4|4332.4|4
1729606220000|2024-10-22 14:10:20|4341.4|4335.4|4343.4|4337.4|4343.4|4337.4|4341.4|4335.4|14
1729606230000|2024-10-22 14:10:30|4343.1|4337.1|4342.1|4336.1|4343.8|4337.8|4342.1|4336.1|5
1729606240000|2024-10-22 14:10:40|4341.6|4335.6|4341.8|4335.8|4342.8|4336.8|4340.8|4334.8|10
1729606250000|2024-10-22 14:10:50|4341.4|4335.4|4340.8|4334.8|4341.9|4335.9|4340.8|4334.8|6
1729606260000|2024-10-22 14:11:00|4341.1|4335.1|4341.8|4335.8|4342.4|4336.4|4341.1|4335.1|12
1729606270000|2024-10-22 14:11:10|4341.4|4335.4|4341.9|4335.9|4342.3|4336.3|4341.4|4335.4|3
1729606280000|2024-10-22 14:11:20|4341.8|4335.8|4343.8|4337.8|4343.8|4337.8|4341.8|4335.8|6
1729606290000|2024-10-22 14:11:30|4343.9|4337.9|4344.8|4338.8|4344.8|4338.8|4343.9|4337.9|13
1729606300000|2024-10-22 14:11:40|4345.4|4339.4|4344.8|4338.8|4345.8|4339.8|4343.9|4337.9|16
1729606310000|2024-10-22 14:11:50|4345.1|4339.1|4346.1|4340.1|4346.6|4340.6|4345.1|4339.1|8
1729606320000|2024-10-22 14:12:00|4345.6|4339.6|4344.1|4338.1|4345.8|4339.8|4344.1|4338.1|8
1729606330000|2024-10-22 14:12:10|4344.3|4338.3|4344.8|4338.8|4345.1|4339.1|4344.3|4338.3|2
1729606340000|2024-10-22 14:12:20|4345.1|4339.1|4345.1|4339.1|4346.1|4340.1|4344.8|4338.8|19
1729606350000|2024-10-22 14:12:30|4344.8|4338.8|4344.1|4338.1|4345.1|4339.1|4344.1|4338.1|7
1729606360000|2024-10-22 14:12:40|4343.8|4337.8|4345.1|4339.1|4345.1|4339.1|4343.8|4337.8|30
1729606380000|2024-10-22 14:13:00|4346.1|4340.1|4346.6|4340.6|4346.8|4340.8|4345.8|4339.8|25
1729606390000|2024-10-22 14:13:10|4347.1|4341.1|4346.8|4340.8|4347.1|4341.1|4346.1|4340.1|10
1729606400000|2024-10-22 14:13:20|4346.3|4340.3|4346.3|4340.3|4346.8|4340.8|4346.1|4340.1|12
1729606410000|2024-10-22 14:13:30|4346.1|4340.1|4345.8|4339.8|4347.1|4341.1|4345.1|4339.1|42
1729606420000|2024-10-22 14:13:40|4345.4|4339.4|4345.8|4339.8|4347.1|4341.1|4345.4|4339.4|27
1729606430000|2024-10-22 14:13:50|4346.1|4340.1|4345.8|4339.8|4346.1|4340.1|4345.8|4339.8|22
1729606440000|2024-10-22 14:14:00|4346.1|4340.1|4346.8|4340.8|4346.8|4340.8|4346.1|4340.1|5
1729606450000|2024-10-22 14:14:10|4346.4|4340.4|4345.8|4339.8|4346.4|4340.4|4345.4|4339.4|5
1729606460000|2024-10-22 14:14:20|4345.4|4339.4|4342.6|4336.6|4345.4|4339.4|4342.3|4336.3|18
1729606470000|2024-10-22 14:14:30|4343.9|4337.9|4344.4|4338.4|4344.4|4338.4|4343.4|4337.4|8
1729606480000|2024-10-22 14:14:40|4344.1|4338.1|4342.4|4336.4|4344.1|4338.1|4342.1|4336.1|10
1729606490000|2024-10-22 14:14:50|4342.1|4336.1|4338.8|4332.8|4342.1|4336.1|4338.8|4332.8|7
1729606500000|2024-10-22 14:15:00|4338.4|4332.4|4339.4|4333.4|4339.4|4333.4|4336.4|4330.4|8
1729606510000|2024-10-22 14:15:10|4339.6|4333.6|4340.9|4334.9|4343.1|4337.1|4339.4|4333.4|23
1729606520000|2024-10-22 14:15:20|4341.1|4335.1|4341.1|4335.1|4341.4|4335.4|4340.6|4334.6|8
1729606530000|2024-10-22 14:15:30|4341.4|4335.4|4341.8|4335.8|4342.6|4336.6|4341.1|4335.1|20
1729606540000|2024-10-22 14:15:40|4341.9|4335.9|4341.9|4335.9|4342.1|4336.1|4341.1|4335.1|12
1729606550000|2024-10-22 14:15:50|4341.8|4335.8|4341.4|4335.4|4341.8|4335.8|4340.1|4334.1|11
1729606560000|2024-10-22 14:16:00|4341.1|4335.1|4340.4|4334.4|4342.4|4336.4|4340.4|4334.4|9
1729606570000|2024-10-22 14:16:10|4341.6|4335.6|4336.9|4330.9|4342.1|4336.1|4336.9|4330.9|76
1729606580000|2024-10-22 14:16:20|4337.1|4331.1|4335.9|4329.9|4337.4|4331.4|4335.9|4329.9|104
1729606590000|2024-10-22 14:16:30|4336.1|4330.1|4334.4|4328.4|4337.8|4331.8|4333.9|4327.9|61
1729606600000|2024-10-22 14:16:40|4334.8|4328.8|4334.8|4328.8|4334.9|4328.9|4334.4|4328.4|15
1729606610000|2024-10-22 14:16:50|4334.4|4328.4|4335.1|4329.1|4335.1|4329.1|4333.1|4327.1|16
1729606620000|2024-10-22 14:17:00|4335.8|4329.8|4335.3|4329.3|4336.4|4330.4|4335.1|4329.1|16
1729606630000|2024-10-22 14:17:10|4335.6|4329.6|4335.9|4329.9|4336.3|4330.3|4334.1|4328.1|36
1729606640000|2024-10-22 14:17:20|4336.8|4330.8|4336.6|4330.6|4337.8|4331.8|4336.4|4330.4|8
1729606650000|2024-10-22 14:17:30|4336.8|4330.8|4337.9|4331.9|4337.9|4331.9|4336.8|4330.8|108
1729606660000|2024-10-22 14:17:40|4337.4|4331.4|4336.6|4330.6|4337.8|4331.8|4336.3|4330.3|26
1729606670000|2024-10-22 14:17:50|4336.8|4330.8|4335.8|4329.8|4336.8|4330.8|4335.8|4329.8|4
1729606680000|2024-10-22 14:18:00|4336.4|4330.4|4335.8|4329.8|4336.8|4330.8|4335.4|4329.4|7
1729606690000|2024-10-22 14:18:10|4334.8|4328.8|4335.6|4329.6|4335.6|4329.6|4334.1|4328.1|7
1729606700000|2024-10-22 14:18:20|4335.3|4329.3|4335.1|4329.1|4335.6|4329.6|4335.1|4329.1|2
1729606710000|2024-10-22 14:18:30|4333.6|4327.6|4333.8|4327.8|4334.8|4328.8|4333.6|4327.6|16
1729606720000|2024-10-22 14:18:40|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.1|4327.1|5
1729606730000|2024-10-22 14:18:50|4333.8|4327.8|4332.8|4326.8|4334.1|4328.1|4332.8|4326.8|61
1729606740000|2024-10-22 14:19:00|4333.1|4327.1|4335.1|4329.1|4335.1|4329.1|4333.1|4327.1|16
1729606750000|2024-10-22 14:19:10|4335.6|4329.6|4333.8|4327.8|4336.3|4330.3|4333.8|4327.8|20
1729606760000|2024-10-22 14:19:20|4333.9|4327.9|4334.3|4328.3|4334.6|4328.6|4333.8|4327.8|4
1729606770000|2024-10-22 14:19:30|4333.8|4327.8|4332.8|4326.8|4333.8|4327.8|4332.4|4326.4|16
1729606780000|2024-10-22 14:19:40|4332.4|4326.4|4329.8|4323.8|4332.8|4326.8|4329.8|4323.8|24
1729606790000|2024-10-22 14:19:50|4329.6|4323.6|4327.1|4321.1|4329.6|4323.6|4327.1|4321.1|35
1729606800000|2024-10-22 14:20:00|4328.1|4322.1|4328.1|4322.1|4328.6|4322.6|4327.8|4321.8|17
1729606810000|2024-10-22 14:20:10|4329.1|4323.1|4327.1|4321.1|4329.1|4323.1|4327.1|4321.1|32
1729606820000|2024-10-22 14:20:20|4327.6|4321.6|4328.8|4322.8|4329.1|4323.1|4327.6|4321.6|6
1729606830000|2024-10-22 14:20:30|4329.1|4323.1|4328.8|4322.8|4329.1|4323.1|4328.3|4322.3|34
1729606840000|2024-10-22 14:20:40|4328.4|4322.4|4328.8|4322.8|4329.1|4323.1|4328.4|4322.4|10
1729606850000|2024-10-22 14:20:50|4329.4|4323.4|4330.8|4324.8|4330.8|4324.8|4329.4|4323.4|11
1729606860000|2024-10-22 14:21:00|4330.1|4324.1|4328.1|4322.1|4330.6|4324.6|4328.1|4322.1|47
1729606870000|2024-10-22 14:21:10|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|4327.1|4321.1|9
1729606880000|2024-10-22 14:21:20|4327.4|4321.4|4328.3|4322.3|4328.3|4322.3|4324.3|4318.3|14
1729606890000|2024-10-22 14:21:30|4327.8|4321.8|4326.3|4320.3|4327.8|4321.8|4325.8|4319.8|18
1729606900000|2024-10-22 14:21:40|4326.6|4320.6|4326.1|4320.1|4326.8|4320.8|4325.8|4319.8|1
1729606910000|2024-10-22 14:21:50|4325.8|4319.8|4324.1|4318.1|4325.8|4319.8|4324.1|4318.1|7
1729606920000|2024-10-22 14:22:00|4324.6|4318.6|4322.8|4316.8|4324.8|4318.8|4322.6|4316.6|4
1729606930000|2024-10-22 14:22:10|4323.1|4317.1|4324.1|4318.1|4324.1|4318.1|4323.1|4317.1|6
1729606940000|2024-10-22 14:22:20|4323.8|4317.8|4323.1|4317.1|4323.8|4317.8|4323.1|4317.1|8
1729606950000|2024-10-22 14:22:30|4323.3|4317.3|4322.6|4316.6|4324.1|4318.1|4322.6|4316.6|4
1729606960000|2024-10-22 14:22:40|4322.8|4316.8|4321.8|4315.8|4323.6|4317.6|4321.1|4315.1|27
1729606970000|2024-10-22 14:22:50|4322.3|4316.3|4326.9|4320.9|4326.9|4320.9|4322.3|4316.3|38
1729606980000|2024-10-22 14:23:00|4326.4|4320.4|4325.4|4319.4|4327.4|4321.4|4324.8|4318.8|8
1729606990000|2024-10-22 14:23:10|4325.8|4319.8|4326.4|4320.4|4326.4|4320.4|4325.3|4319.3|14
1729607000000|2024-10-22 14:23:20|4328.1|4322.1|4329.9|4323.9|4329.9|4323.9|4328.1|4322.1|41
1729607010000|2024-10-22 14:23:30|4330.1|4324.1|4331.1|4325.1|4331.1|4325.1|4329.9|4323.9|9
1729607020000|2024-10-22 14:23:40|4330.9|4324.9|4332.1|4326.1|4332.1|4326.1|4330.4|4324.4|5
1729607030000|2024-10-22 14:23:50|4331.8|4325.8|4332.9|4326.9|4333.6|4327.6|4331.6|4325.6|49
1729607040000|2024-10-22 14:24:00|4332.4|4326.4|4333.1|4327.1|4333.8|4327.8|4332.1|4326.1|6
1729607050000|2024-10-22 14:24:10|4332.8|4326.8|4332.1|4326.1|4333.1|4327.1|4332.1|4326.1|5
1729607060000|2024-10-22 14:24:20|4332.8|4326.8|4332.1|4326.1|4334.1|4328.1|4332|4326|58
1729607070000|2024-10-22 14:24:30|4331.1|4325.1|4330.1|4324.1|4331.1|4325.1|4330.1|4324.1|3
1729607080000|2024-10-22 14:24:40|4329.4|4323.4|4329.9|4323.9|4330.1|4324.1|4328.1|4322.1|3
1729607090000|2024-10-22 14:24:50|4329.6|4323.6|4329.1|4323.1|4330.9|4324.9|4328.9|4322.9|11
1729607100000|2024-10-22 14:25:00|4328.9|4322.9|4330.6|4324.6|4330.6|4324.6|4328.9|4322.9|6
1729607110000|2024-10-22 14:25:10|4331.1|4325.1|4332.6|4326.6|4332.9|4326.9|4331.1|4325.1|7
1729607120000|2024-10-22 14:25:20|4332.9|4326.9|4334.1|4328.1|4334.4|4328.4|4332.9|4326.9|15
1729607130000|2024-10-22 14:25:30|4334.4|4328.4|4335.8|4329.8|4337.1|4331.1|4334.4|4328.4|40
1729607140000|2024-10-22 14:25:40|4336.1|4330.1|4337.1|4331.1|4337.1|4331.1|4335.3|4329.3|4
1729607150000|2024-10-22 14:25:50|4336.8|4330.8|4335.3|4329.3|4336.8|4330.8|4335.1|4329.1|17
1729607160000|2024-10-22 14:26:00|4335.1|4329.1|4332.1|4326.1|4335.1|4329.1|4331.9|4325.9|12
1729607170000|2024-10-22 14:26:10|4331.8|4325.8|4327.1|4321.1|4331.8|4325.8|4326.8|4320.8|5
1729607180000|2024-10-22 14:26:20|4326.8|4320.8|4328.1|4322.1|4328.1|4322.1|4326.6|4320.6|11
1729607190000|2024-10-22 14:26:30|4328.4|4322.4|4328.1|4322.1|4328.4|4322.4|4327.4|4321.4|7
1729607200000|2024-10-22 14:26:40|4328.4|4322.4|4329.3|4323.3|4329.9|4323.9|4328.1|4322.1|2
1729607210000|2024-10-22 14:26:50|4329.6|4323.6|4329.3|4323.3|4329.9|4323.9|4328.1|4322.1|5
1729607220000|2024-10-22 14:27:00|4329.1|4323.1|4329.6|4323.6|4329.9|4323.9|4329.1|4323.1|2
1729607230000|2024-10-22 14:27:10|4329.3|4323.3|4327.8|4321.8|4329.3|4323.3|4326.9|4320.9|11
1729607240000|2024-10-22 14:27:20|4327.4|4321.4|4326.3|4320.3|4327.8|4321.8|4326.3|4320.3|3
1729607250000|2024-10-22 14:27:30|4326.8|4320.8|4327.4|4321.4|4327.8|4321.8|4326.3|4320.3|3
1729607260000|2024-10-22 14:27:40|4327.8|4321.8|4329.4|4323.4|4329.4|4323.4|4327.4|4321.4|11
1729607270000|2024-10-22 14:27:50|4330.4|4324.4|4328.9|4322.9|4330.4|4324.4|4328.9|4322.9|8
1729607280000|2024-10-22 14:28:00|4328.8|4322.8|4330.4|4324.4|4330.4|4324.4|4328.6|4322.6|2
1729607290000|2024-10-22 14:28:10|4330.3|4324.3|4331.8|4325.8|4332.4|4326.4|4329.8|4323.8|9
1729607300000|2024-10-22 14:28:20|4331.9|4325.9|4331.6|4325.6|4332.9|4326.9|4331.3|4325.3|9
1729607310000|2024-10-22 14:28:30|4331.8|4325.8|4331.8|4325.8|4331.9|4325.9|4331.4|4325.4|5
1729607320000|2024-10-22 14:28:40|4331.4|4325.4|4330.8|4324.8|4331.4|4325.4|4330.4|4324.4|1
1729607330000|2024-10-22 14:28:50|4330.4|4324.4|4329.8|4323.8|4330.8|4324.8|4329.3|4323.3|3
1729607340000|2024-10-22 14:29:00|4329.4|4323.4|4330.8|4324.8|4330.8|4324.8|4329.4|4323.4|6
1729607350000|2024-10-22 14:29:10|4330.4|4324.4|4329.4|4323.4|4330.4|4324.4|4328.9|4322.9|6
1729607360000|2024-10-22 14:29:20|4329.8|4323.8|4329.4|4323.4|4330.4|4324.4|4329.4|4323.4|3
1729607370000|2024-10-22 14:29:30|4328.4|4322.4|4327.8|4321.8|4328.4|4322.4|4327.4|4321.4|15
1729607380000|2024-10-22 14:29:40|4327.4|4321.4|4327.7|4321.7|4327.8|4321.8|4326.3|4320.3|8
1729607390000|2024-10-22 14:29:50|4327.9|4321.9|4328.7|4322.7|4329.4|4323.4|4327.4|4321.4|14
1729607400000|2024-10-22 14:30:00|4328.9|4322.9|4329.8|4323.8|4331.6|4325.6|4328.1|4322.1|17
1729607410000|2024-10-22 14:30:10|4330.1|4324.1|4330.4|4324.4|4330.6|4324.6|4329.3|4323.3|12
1729607420000|2024-10-22 14:30:20|4330.1|4324.1|4333.1|4327.1|4333.1|4327.1|4330.1|4324.1|7
1729607430000|2024-10-22 14:30:30|4333.3|4327.3|4335.1|4329.1|4335.1|4329.1|4333.3|4327.3|25
1729607440000|2024-10-22 14:30:40|4335.5|4329.5|4335.8|4329.8|4336.1|4330.1|4335.1|4329.1|12
1729607450000|2024-10-22 14:30:50|4336.1|4330.1|4333.1|4327.1|4336.1|4330.1|4333.1|4327.1|30
1729607460000|2024-10-22 14:31:00|4332.4|4326.4|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|11
1729607470000|2024-10-22 14:31:10|4333.1|4327.1|4337.1|4331.1|4337.1|4331.1|4333.1|4327.1|16
1729607480000|2024-10-22 14:31:20|4338.1|4332.1|4338.1|4332.1|4338.4|4332.4|4337.8|4331.8|3
1729607490000|2024-10-22 14:31:30|4338.8|4332.8|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|3
1729607500000|2024-10-22 14:31:40|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4337.4|4331.4|19
1729607510000|2024-10-22 14:31:50|4338.1|4332.1|4338.1|4332.1|4338.4|4332.4|4338.1|4332.1|0
1729607520000|2024-10-22 14:32:00|4338.4|4332.4|4336.1|4330.1|4338.4|4332.4|4335.1|4329.1|29
1729607530000|2024-10-22 14:32:10|4335.1|4329.1|4335.4|4329.4|4336.1|4330.1|4334.9|4328.9|13
1729607540000|2024-10-22 14:32:20|4335.1|4329.1|4336.1|4330.1|4336.4|4330.4|4335.1|4329.1|11
1729607560000|2024-10-22 14:32:40|4335.8|4329.8|4336.1|4330.1|4336.1|4330.1|4335.4|4329.4|5
1729607570000|2024-10-22 14:32:50|4337.1|4331.1|4337.4|4331.4|4337.4|4331.4|4337.1|4331.1|8
1729607580000|2024-10-22 14:33:00|4337.8|4331.8|4342.1|4336.1|4343.1|4337.1|4337.8|4331.8|60
1729607590000|2024-10-22 14:33:10|4342.6|4336.6|4342.1|4336.1|4343.1|4337.1|4341.8|4335.8|6
1729607600000|2024-10-22 14:33:20|4341.8|4335.8|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|21
1729607610000|2024-10-22 14:33:30|4343.1|4337.1|4341.1|4335.1|4343.1|4337.1|4341.1|4335.1|12
1729607620000|2024-10-22 14:33:40|4340.8|4334.8|4339.8|4333.8|4340.8|4334.8|4339.8|4333.8|11
1729607630000|2024-10-22 14:33:50|4339.6|4333.6|4339.1|4333.1|4339.6|4333.6|4338.3|4332.3|3
1729607640000|2024-10-22 14:34:00|4339.8|4333.8|4341.1|4335.1|4341.1|4335.1|4339.8|4333.8|13
1729607650000|2024-10-22 14:34:10|4341.5|4335.5|4342.6|4336.6|4342.6|4336.6|4341.5|4335.5|8
1729607660000|2024-10-22 14:34:20|4343.1|4337.1|4342.8|4336.8|4343.1|4337.1|4342.6|4336.6|4
1729607670000|2024-10-22 14:34:30|4342.3|4336.3|4342.8|4336.8|4342.8|4336.8|4341.3|4335.3|11
1729607680000|2024-10-22 14:34:40|4343.8|4337.8|4344.1|4338.1|4344.6|4338.6|4343.3|4337.3|10
1729607690000|2024-10-22 14:34:50|4344.3|4338.3|4344.6|4338.6|4344.8|4338.8|4343.8|4337.8|7
1729607700000|2024-10-22 14:35:00|4344.8|4338.8|4345.8|4339.8|4345.8|4339.8|4344.8|4338.8|20
1729607710000|2024-10-22 14:35:10|4345.3|4339.3|4347.5|4341.5|4348.5|4342.5|4345.3|4339.3|47
1729607720000|2024-10-22 14:35:20|4348.5|4342.5|4348.5|4342.5|4348.8|4342.8|4347.7|4341.7|75
1729607730000|2024-10-22 14:35:30|4347.7|4341.7|4348.5|4342.5|4348.8|4342.8|4347|4341|14
1729607740000|2024-10-22 14:35:40|4349.2|4343.2|4348.8|4342.8|4349.5|4343.5|4348.8|4342.8|40
1729607750000|2024-10-22 14:35:50|4349|4343|4349|4343|4349.2|4343.2|4348.5|4342.5|14
1729607760000|2024-10-22 14:36:00|4348.7|4342.7|4352.2|4346.2|4352.2|4346.2|4348.5|4342.5|22
1729607770000|2024-10-22 14:36:10|4352.5|4346.5|4353.2|4347.2|4353.2|4347.2|4351.2|4345.2|35
1729607780000|2024-10-22 14:36:20|4353.5|4347.5|4352.2|4346.2|4354.2|4348.2|4352.2|4346.2|19
1729607790000|2024-10-22 14:36:30|4351.5|4345.5|4349.5|4343.5|4351.5|4345.5|4349.5|4343.5|25
1729607800000|2024-10-22 14:36:40|4349.2|4343.2|4349.7|4343.7|4350.8|4344.8|4349.2|4343.2|14
1729607810000|2024-10-22 14:36:50|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.2|4343.2|0
1729607820000|2024-10-22 14:37:00|4348.8|4342.8|4348.7|4342.7|4350.2|4344.2|4348.7|4342.7|36
1729607830000|2024-10-22 14:37:10|4348.5|4342.5|4348.7|4342.7|4348.7|4342.7|4347.5|4341.5|8
1729607840000|2024-10-22 14:37:20|4348.5|4342.5|4347.8|4341.8|4349.2|4343.2|4347.8|4341.8|26
1729607850000|2024-10-22 14:37:30|4347.5|4341.5|4349.2|4343.2|4350.2|4344.2|4346.9|4340.9|41
1729607860000|2024-10-22 14:37:40|4348.2|4342.2|4348.2|4342.2|4348.5|4342.5|4348.2|4342.2|2
1729607870000|2024-10-22 14:37:50|4348.7|4342.7|4349.5|4343.5|4351.5|4345.5|4348.7|4342.7|37
1729607880000|2024-10-22 14:38:00|4350|4344|4349.9|4343.9|4350.2|4344.2|4349.7|4343.7|3
1729607890000|2024-10-22 14:38:10|4350.2|4344.2|4350.2|4344.2|4350.5|4344.5|4350.2|4344.2|1
1729607900000|2024-10-22 14:38:20|4349.2|4343.2|4349.7|4343.7|4350.2|4344.2|4349.2|4343.2|18
1729607910000|2024-10-22 14:38:30|4350.2|4344.2|4348.5|4342.5|4350.2|4344.2|4348.5|4342.5|6
1729607920000|2024-10-22 14:38:40|4348|4342|4345.5|4339.5|4348|4342|4345.5|4339.5|22
1729607930000|2024-10-22 14:38:50|4345.2|4339.2|4347.2|4341.2|4348.5|4342.5|4345.2|4339.2|40
1729607940000|2024-10-22 14:39:00|4347.5|4341.5|4344.5|4338.5|4347.5|4341.5|4344.5|4338.5|15
1729607950000|2024-10-22 14:39:10|4344.9|4338.9|4344.2|4338.2|4345.2|4339.2|4343.5|4337.5|16
1729607960000|2024-10-22 14:39:20|4344.5|4338.5|4345.5|4339.5|4346.2|4340.2|4344.2|4338.2|14
1729607970000|2024-10-22 14:39:30|4345.2|4339.2|4344.5|4338.5|4345.2|4339.2|4344.2|4338.2|12
1729607980000|2024-10-22 14:39:40|4344.7|4338.7|4345.2|4339.2|4345.7|4339.7|4344.2|4338.2|6
1729607990000|2024-10-22 14:39:50|4345.5|4339.5|4346.2|4340.2|4346.5|4340.5|4344.9|4338.9|15
1729608000000|2024-10-22 14:40:00|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4345.2|4339.2|50
1729608010000|2024-10-22 14:40:10|4347.2|4341.2|4347.2|4341.2|4347.7|4341.7|4346.2|4340.2|19
1729608020000|2024-10-22 14:40:20|4348.2|4342.2|4349.2|4343.2|4350.2|4344.2|4348.2|4342.2|12
1729608030000|2024-10-22 14:40:30|4348.8|4342.8|4349.6|4343.6|4350.2|4344.2|4348.7|4342.7|34
1729608040000|2024-10-22 14:40:40|4349.9|4343.9|4350.4|4344.4|4352.1|4346.1|4349.6|4343.6|64
1729608050000|2024-10-22 14:40:50|4350.9|4344.9|4350.4|4344.4|4350.9|4344.9|4349.9|4343.9|9
1729608060000|2024-10-22 14:41:00|4350.1|4344.1|4350.1|4344.1|4351.9|4345.9|4349.9|4343.9|18
1729608070000|2024-10-22 14:41:10|4349.9|4343.9|4346.9|4340.9|4350.1|4344.1|4346.9|4340.9|13
1729608080000|2024-10-22 14:41:20|4347.1|4341.1|4349.3|4343.3|4349.3|4343.3|4347.1|4341.1|23
1729608090000|2024-10-22 14:41:30|4349.9|4343.9|4350.3|4344.3|4351.3|4345.3|4349.9|4343.9|66
1729608100000|2024-10-22 14:41:40|4349.4|4343.4|4349.3|4343.3|4349.4|4343.4|4349.3|4343.3|8
1729608110000|2024-10-22 14:41:50|4349.4|4343.4|4349.3|4343.3|4350.3|4344.3|4349.3|4343.3|14
1729608120000|2024-10-22 14:42:00|4350|4344|4351.4|4345.4|4352.3|4346.3|4350|4344|67
1729608130000|2024-10-22 14:42:10|4351.8|4345.8|4352.4|4346.4|4353.3|4347.3|4351.4|4345.4|21
1729608140000|2024-10-22 14:42:20|4352.3|4346.3|4352.3|4346.3|4353.6|4347.6|4352.3|4346.3|46
1729608150000|2024-10-22 14:42:30|4351.3|4345.3|4349.6|4343.6|4352.3|4346.3|4349.3|4343.3|18
1729608160000|2024-10-22 14:42:40|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4348.6|4342.6|4
1729608170000|2024-10-22 14:42:50|4347.1|4341.1|4350.6|4344.6|4350.6|4344.6|4347.1|4341.1|70
1729608180000|2024-10-22 14:43:00|4350.9|4344.9|4350.6|4344.6|4351.6|4345.6|4350.6|4344.6|8
1729608190000|2024-10-22 14:43:10|4350.1|4344.1|4350.1|4344.1|4350.6|4344.6|4349.8|4343.8|7
1729608200000|2024-10-22 14:43:20|4349.9|4343.9|4352.9|4346.9|4353.1|4347.1|4349.9|4343.9|13
1729608210000|2024-10-22 14:43:30|4352.6|4346.6|4351.7|4345.7|4352.9|4346.9|4350.4|4344.4|48
1729608220000|2024-10-22 14:43:40|4351.9|4345.9|4351.6|4345.6|4352.1|4346.1|4351.4|4345.4|3
1729608230000|2024-10-22 14:43:50|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4350.9|4344.9|8
1729608240000|2024-10-22 14:44:00|4352.3|4346.3|4351.6|4345.6|4353.1|4347.1|4351.6|4345.6|9
1729608250000|2024-10-22 14:44:10|4351.9|4345.9|4350.6|4344.6|4351.9|4345.9|4349.6|4343.6|15
1729608260000|2024-10-22 14:44:20|4350.9|4344.9|4351.1|4345.1|4351.1|4345.1|4350.1|4344.1|6
1729608270000|2024-10-22 14:44:30|4350.9|4344.9|4348.9|4342.9|4350.9|4344.9|4348.9|4342.9|6
1729608280000|2024-10-22 14:44:40|4348.6|4342.6|4350.6|4344.6|4350.9|4344.9|4348.6|4342.6|55
1729608290000|2024-10-22 14:44:50|4349.6|4343.6|4348.6|4342.6|4349.6|4343.6|4348.6|4342.6|13
1729608300000|2024-10-22 14:45:00|4347.6|4341.6|4348.9|4342.9|4348.9|4342.9|4347.6|4341.6|12
1729608310000|2024-10-22 14:45:10|4349.6|4343.6|4351.6|4345.6|4351.6|4345.6|4349.6|4343.6|11
1729608320000|2024-10-22 14:45:20|4351.8|4345.8|4351.9|4345.9|4352.1|4346.1|4351.6|4345.6|27
1729608330000|2024-10-22 14:45:30|4352.6|4346.6|4352.9|4346.9|4353.1|4347.1|4351.6|4345.6|16
1729608340000|2024-10-22 14:45:40|4353.1|4347.1|4352.6|4346.6|4353.6|4347.6|4352.6|4346.6|12
1729608350000|2024-10-22 14:45:50|4351.8|4345.8|4351.1|4345.1|4352.2|4346.2|4350.6|4344.6|24
1729608360000|2024-10-22 14:46:00|4351.6|4345.6|4350.6|4344.6|4351.6|4345.6|4350.6|4344.6|4
1729608370000|2024-10-22 14:46:10|4349.8|4343.8|4347.9|4341.9|4349.9|4343.9|4347.1|4341.1|13
1729608380000|2024-10-22 14:46:20|4347.4|4341.4|4345.9|4339.9|4347.4|4341.4|4344.7|4338.7|19
1729608390000|2024-10-22 14:46:30|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4344.7|4338.7|37
1729608400000|2024-10-22 14:46:40|4346.2|4340.2|4346.9|4340.9|4347.1|4341.1|4345.2|4339.2|22
1729608410000|2024-10-22 14:46:50|4347.4|4341.4|4348.9|4342.9|4348.9|4342.9|4347.4|4341.4|3
1729608420000|2024-10-22 14:47:00|4349.1|4343.1|4349.1|4343.1|4349.6|4343.6|4348.9|4342.9|4
1729608430000|2024-10-22 14:47:10|4348.9|4342.9|4346.4|4340.4|4348.9|4342.9|4346.4|4340.4|9
1729608440000|2024-10-22 14:47:20|4346.1|4340.1|4346.6|4340.6|4346.6|4340.6|4346.1|4340.1|3
1729608450000|2024-10-22 14:47:30|||||||||1
1729608460000|2024-10-22 14:47:40|4346.4|4340.4|4344.9|4338.9|4346.4|4340.4|4344.9|4338.9|7
1729608470000|2024-10-22 14:47:50|4344.6|4338.6|4346.1|4340.1|4346.6|4340.6|4344.6|4338.6|6
1729608480000|2024-10-22 14:48:00|4346.6|4340.6|4350.1|4344.1|4350.1|4344.1|4346.1|4340.1|43
1729608490000|2024-10-22 14:48:10|4350.3|4344.3|4350.4|4344.4|4351.6|4345.6|4350.1|4344.1|10
1729608500000|2024-10-22 14:48:20|4350.3|4344.3|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|0
1729608510000|2024-10-22 14:48:30|4350.9|4344.9|4349.9|4343.9|4351.1|4345.1|4349.6|4343.6|14
1729608520000|2024-10-22 14:48:40|4349.6|4343.6|4349.9|4343.9|4349.9|4343.9|4349.6|4343.6|1
1729608530000|2024-10-22 14:48:50|4349.6|4343.6|4351.1|4345.1|4351.1|4345.1|4349.6|4343.6|13
1729608540000|2024-10-22 14:49:00|4350.9|4344.9|4350.6|4344.6|4351.6|4345.6|4350.6|4344.6|6
1729608550000|2024-10-22 14:49:10|4350.9|4344.9|4347.9|4341.9|4350.9|4344.9|4347.6|4341.6|25
1729608560000|2024-10-22 14:49:20|4348.4|4342.4|4350.9|4344.9|4351.2|4345.2|4348.4|4342.4|29
1729608570000|2024-10-22 14:49:30|4350.6|4344.6|4350.9|4344.9|4350.9|4344.9|4350.6|4344.6|2
1729608580000|2024-10-22 14:49:40|4350.6|4344.6|4349.2|4343.2|4350.6|4344.6|4349.2|4343.2|8
1729608590000|2024-10-22 14:49:50|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.6|4342.6|4
1729608600000|2024-10-22 14:50:00|4349.8|4343.8|4354.6|4348.6|4354.6|4348.6|4349.8|4343.8|47
1729608610000|2024-10-22 14:50:10|4354.3|4348.3|4352.3|4346.3|4355.4|4349.4|4351.6|4345.6|67
1729608620000|2024-10-22 14:50:20|4352.9|4346.9|4354.3|4348.3|4354.3|4348.3|4352.6|4346.6|9
1729608630000|2024-10-22 14:50:30|4354.1|4348.1|4353.3|4347.3|4354.1|4348.1|4352.8|4346.8|31
1729608640000|2024-10-22 14:50:40|4353.9|4347.9|4353.3|4347.3|4353.9|4347.9|4352.9|4346.9|9
1729608650000|2024-10-22 14:50:50|4352.9|4346.9|4350.9|4344.9|4352.9|4346.9|4350.9|4344.9|11
1729608660000|2024-10-22 14:51:00|4351.6|4345.6|4350.9|4344.9|4351.9|4345.9|4350.6|4344.6|17
1729608670000|2024-10-22 14:51:10|4349.6|4343.6|4349.9|4343.9|4350.9|4344.9|4349.6|4343.6|8
1729608680000|2024-10-22 14:51:20|4350.6|4344.6|4350.6|4344.6|4350.9|4344.9|4350.6|4344.6|12
1729608690000|2024-10-22 14:51:30|4350.9|4344.9|4352.6|4346.6|4352.6|4346.6|4350.6|4344.6|9
1729608700000|2024-10-22 14:51:40|4352.1|4346.1|4352.6|4346.6|4352.6|4346.6|4351.9|4345.9|3
1729608710000|2024-10-22 14:51:50|4353.6|4347.6|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|9
1729608720000|2024-10-22 14:52:00|4353.1|4347.1|4353.6|4347.6|4354.6|4348.6|4352.6|4346.6|16
1729608730000|2024-10-22 14:52:10|4354.1|4348.1|4353.9|4347.9|4354.1|4348.1|4353.6|4347.6|3
1729608740000|2024-10-22 14:52:20|4353.6|4347.6|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|47
1729608750000|2024-10-22 14:52:30|4352.6|4346.6|4351.3|4345.3|4352.6|4346.6|4350.9|4344.9|48
1729608760000|2024-10-22 14:52:40|4351.1|4345.1|4351.1|4345.1|4351.9|4345.9|4350.9|4344.9|9
1729608770000|2024-10-22 14:52:50|4351.4|4345.4|4351.6|4345.6|4351.8|4345.8|4351.4|4345.4|9
1729608780000|2024-10-22 14:53:00|4351.9|4345.9|4351.6|4345.6|4351.9|4345.9|4351.1|4345.1|7
1729608790000|2024-10-22 14:53:10|4351.9|4345.9|4349.9|4343.9|4351.9|4345.9|4349.3|4343.3|7
1729608800000|2024-10-22 14:53:20|4349.7|4343.7|4349.4|4343.4|4349.9|4343.9|4348.6|4342.6|27
1729608810000|2024-10-22 14:53:30|4348.9|4342.9|4351.6|4345.6|4351.6|4345.6|4348.9|4342.9|10
1729608820000|2024-10-22 14:53:40|4350.6|4344.6|4350.9|4344.9|4351.2|4345.2|4350.6|4344.6|4
1729608830000|2024-10-22 14:53:50|4351.1|4345.1|4352.3|4346.3|4352.3|4346.3|4350.9|4344.9|18
1729608840000|2024-10-22 14:54:00|4351.9|4345.9|4351.1|4345.1|4351.9|4345.9|4349.6|4343.6|17
1729608850000|2024-10-22 14:54:10|4351.3|4345.3|4350.6|4344.6|4351.6|4345.6|4349.9|4343.9|17
1729608860000|2024-10-22 14:54:20|4350.9|4344.9|4351.6|4345.6|4351.6|4345.6|4349.6|4343.6|8
1729608870000|2024-10-22 14:54:30|4351.4|4345.4|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|4
1729608880000|2024-10-22 14:54:40|4352.1|4346.1|4352.6|4346.6|4352.6|4346.6|4351.9|4345.9|6
1729608890000|2024-10-22 14:54:50|4353.6|4347.6|4354.6|4348.6|4354.6|4348.6|4353.6|4347.6|7
1729608900000|2024-10-22 14:55:00|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|13
1729608910000|2024-10-22 14:55:10|4356.3|4350.3|4355.3|4349.3|4356.3|4350.3|4354.3|4348.3|10
1729608920000|2024-10-22 14:55:20|4354.9|4348.9|4355.3|4349.3|4355.6|4349.6|4354.9|4348.9|3
1729608930000|2024-10-22 14:55:30|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|13
1729608940000|2024-10-22 14:55:40|4356.6|4350.6|4356.3|4350.3|4356.6|4350.6|4356.3|4350.3|5
1729608950000|2024-10-22 14:55:50|4356.6|4350.6|4356.8|4350.8|4356.9|4350.9|4356.3|4350.3|36
1729608960000|2024-10-22 14:56:00|4356.9|4350.9|4356.1|4350.1|4356.9|4350.9|4355.3|4349.3|32
1729608970000|2024-10-22 14:56:10|4356.3|4350.3|4356.9|4350.9|4356.9|4350.9|4356.3|4350.3|8
1729608980000|2024-10-22 14:56:20|4356.6|4350.6|4356.4|4350.4|4356.9|4350.9|4356.3|4350.3|33
1729608990000|2024-10-22 14:56:30|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4355.4|4349.4|8
1729609000000|2024-10-22 14:56:40|4355.9|4349.9|4355.3|4349.3|4356.3|4350.3|4355.3|4349.3|4
1729609010000|2024-10-22 14:56:50|4355.1|4349.1|4355.3|4349.3|4355.3|4349.3|4354.3|4348.3|16
1729609020000|2024-10-22 14:57:00|4354.9|4348.9|4356.9|4350.9|4356.9|4350.9|4354.3|4348.3|11
1729609030000|2024-10-22 14:57:10|4357.3|4351.3|4356.9|4350.9|4357.9|4351.9|4356.9|4350.9|20
1729609040000|2024-10-22 14:57:20|4357.3|4351.3|4356.9|4350.9|4357.3|4351.3|4356.9|4350.9|3
1729609050000|2024-10-22 14:57:30|4357.3|4351.3|4356.3|4350.3|4357.9|4351.9|4355.9|4349.9|16
1729609060000|2024-10-22 14:57:40|4357.3|4351.3|4356.9|4350.9|4357.8|4351.8|4356.9|4350.9|15
1729609070000|2024-10-22 14:57:50|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4
1729609080000|2024-10-22 14:58:00|4356.9|4350.9|4356.4|4350.4|4357.3|4351.3|4355.9|4349.9|17
1729609090000|2024-10-22 14:58:10|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|15
1729609100000|2024-10-22 14:58:20|4357.3|4351.3|4357.9|4351.9|4357.9|4351.9|4356.9|4350.9|7
1729609110000|2024-10-22 14:58:30|4357.8|4351.8|4358.6|4352.6|4358.9|4352.9|4356.9|4350.9|52
1729609120000|2024-10-22 14:58:40|4358.3|4352.3|4358.6|4352.6|4358.9|4352.9|4357.9|4351.9|30
1729609130000|2024-10-22 14:58:50|4358.8|4352.8|4358.6|4352.6|4359.1|4353.1|4358.3|4352.3|8
1729609140000|2024-10-22 14:59:00|4358.8|4352.8|4359.6|4353.6|4359.6|4353.6|4358.3|4352.3|73
1729609150000|2024-10-22 14:59:10|4360.1|4354.1|4361.3|4355.3|4361.3|4355.3|4360.1|4354.1|36
1729609160000|2024-10-22 14:59:20|||||||||45
1729609170000|2024-10-22 14:59:30|4360.3|4354.3|4359.6|4353.6|4360.6|4354.6|4359.6|4353.6|25
1729609180000|2024-10-22 14:59:40|4360.6|4354.6|4360.6|4354.6|4361.3|4355.3|4360.3|4354.3|9
1729609190000|2024-10-22 14:59:50|4360.3|4354.3|4360.1|4354.1|4361.1|4355.1|4360.1|4354.1|15
1729609200000|2024-10-22 15:00:00|4359.9|4353.9|4358.3|4352.3|4359.9|4353.9|4358.3|4352.3|18
1729609210000|2024-10-22 15:00:10|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.3|4352.3|18
1729609220000|2024-10-22 15:00:20|4358.3|4352.3|4359.3|4353.3|4359.8|4353.8|4358.3|4352.3|19
1729609230000|2024-10-22 15:00:30|4359.5|4353.5|4361.3|4355.3|4361.3|4355.3|4359.5|4353.5|49
1729609240000|2024-10-22 15:00:40|4363|4357|4362.3|4356.3|4363|4357|4362.3|4356.3|27
1729609250000|2024-10-22 15:00:50|4362.1|4356.1|4362.3|4356.3|4362.3|4356.3|4362.1|4356.1|20
1729609260000|2024-10-22 15:01:00|4361.6|4355.6|4361.8|4355.8|4362.3|4356.3|4361.6|4355.6|28
1729609270000|2024-10-22 15:01:10|4362.1|4356.1|4361.3|4355.3|4362.3|4356.3|4360.8|4354.8|11
1729609280000|2024-10-22 15:01:20|4361.8|4355.8|4361.8|4355.8|4362.3|4356.3|4361.3|4355.3|7
1729609290000|2024-10-22 15:01:30|4362.3|4356.3|4360.3|4354.3|4362.3|4356.3|4359.7|4353.7|44
1729609300000|2024-10-22 15:01:40|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|18
1729609310000|2024-10-22 15:01:50|4361.6|4355.6|4362.3|4356.3|4362.3|4356.3|4361.6|4355.6|2
1729609320000|2024-10-22 15:02:00|4361.6|4355.6|4363.5|4357.5|4364.1|4358.1|4361.6|4355.6|45
1729609330000|2024-10-22 15:02:10|4363.3|4357.3|4364|4358|4365|4359|4363.3|4357.3|53
1729609340000|2024-10-22 15:02:20|4363.7|4357.7|4362.7|4356.7|4363.7|4357.7|4362.7|4356.7|25
1729609350000|2024-10-22 15:02:30|4362.9|4356.9|4363.7|4357.7|4364|4358|4362.9|4356.9|23
1729609360000|2024-10-22 15:02:40|4363.4|4357.4|4363.7|4357.7|4363.7|4357.7|4363.4|4357.4|11
1729609370000|2024-10-22 15:02:50|4363.3|4357.3|4362.7|4356.7|4364.2|4358.2|4362.7|4356.7|33
1729609380000|2024-10-22 15:03:00|4363|4357|4365|4359|4365|4359|4362.7|4356.7|47
1729609390000|2024-10-22 15:03:10|4364.5|4358.5|4364|4358|4365|4359|4364|4358|100
1729609400000|2024-10-22 15:03:20|4363.7|4357.7|4363|4357|4364|4358|4362.7|4356.7|14
1729609410000|2024-10-22 15:03:30|4362.3|4356.3|4360.3|4354.3|4362.3|4356.3|4360.3|4354.3|85
1729609420000|2024-10-22 15:03:40|4361.3|4355.3|4362|4356|4362.1|4356.1|4361.3|4355.3|14
1729609430000|2024-10-22 15:03:50|4362.7|4356.7|4363|4357|4363|4357|4362.7|4356.7|2
1729609440000|2024-10-22 15:04:00|4362.7|4356.7|4364.7|4358.7|4365|4359|4362.7|4356.7|47
1729609450000|2024-10-22 15:04:10|4364.2|4358.2|4363.7|4357.7|4364.7|4358.7|4363.7|4357.7|19
1729609460000|2024-10-22 15:04:20|4364.7|4358.7|4363.2|4357.2|4364.7|4358.7|4363.2|4357.2|12
1729609470000|2024-10-22 15:04:30|4362.2|4356.2|4361.8|4355.8|4362.3|4356.3|4361.3|4355.3|111
1729609480000|2024-10-22 15:04:40|4362|4356|4362.8|4356.8|4362.8|4356.8|4361.8|4355.8|5
1729609490000|2024-10-22 15:04:50|4362.6|4356.6|4362.7|4356.7|4363.3|4357.3|4362.3|4356.3|51
1729609500000|2024-10-22 15:05:00|4363|4357|4365.3|4359.3|4365.3|4359.3|4363|4357|19
1729609510000|2024-10-22 15:05:10|4366|4360|4367|4361|4367|4361|4366|4360|87
1729609520000|2024-10-22 15:05:20|4367.2|4361.2|4367.2|4361.2|4368.3|4362.3|4367|4361|40
1729609530000|2024-10-22 15:05:30|4367|4361|4365.8|4359.8|4367|4361|4365.3|4359.3|29
1729609540000|2024-10-22 15:05:40|4365.5|4359.5|4366.3|4360.3|4367|4361|4365.5|4359.5|12
1729609550000|2024-10-22 15:05:50|4366|4360|4364.6|4358.6|4366|4360|4364.3|4358.3|30
1729609560000|2024-10-22 15:06:00|4365.3|4359.3|4365.6|4359.6|4365.8|4359.8|4365.3|4359.3|4
1729609570000|2024-10-22 15:06:10|4366.3|4360.3|4361.9|4355.9|4366.8|4360.8|4361.9|4355.9|55
1729609580000|2024-10-22 15:06:20|4362.3|4356.3|4361.6|4355.6|4362.3|4356.3|4361.6|4355.6|16
1729609590000|2024-10-22 15:06:30|4360.9|4354.9|4360.3|4354.3|4360.9|4354.9|4359.9|4353.9|70
1729609600000|2024-10-22 15:06:40|4359.9|4353.9|4359.9|4353.9|4360.3|4354.3|4359.9|4353.9|31
1729609610000|2024-10-22 15:06:50|4358.6|4352.6|4357.8|4351.8|4358.6|4352.6|4357.3|4351.3|58
1729609620000|2024-10-22 15:07:00|4357.9|4351.9|4359.9|4353.9|4359.9|4353.9|4357.9|4351.9|34
1729609630000|2024-10-22 15:07:10|4359.6|4353.6|4358.9|4352.9|4359.6|4353.6|4358.3|4352.3|5
1729609640000|2024-10-22 15:07:20|4359.9|4353.9|4360.3|4354.3|4360.3|4354.3|4359.9|4353.9|6
1729609650000|2024-10-22 15:07:30|4360.1|4354.1|4359.8|4353.8|4360.1|4354.1|4359.3|4353.3|15
1729609660000|2024-10-22 15:07:40|4359.3|4353.3|4358.4|4352.4|4359.9|4353.9|4358.3|4352.3|15
1729609670000|2024-10-22 15:07:50|4358.3|4352.3|4357.9|4351.9|4358.3|4352.3|4357.3|4351.3|18
1729609680000|2024-10-22 15:08:00|4358.3|4352.3|4358.3|4352.3|4358.6|4352.6|4358.3|4352.3|17
1729609690000|2024-10-22 15:08:10|4357.9|4351.9|4358.3|4352.3|4358.3|4352.3|4357.3|4351.3|5
1729609700000|2024-10-22 15:08:20|4358.8|4352.8|4356.6|4350.6|4358.9|4352.9|4356.6|4350.6|24
1729609710000|2024-10-22 15:08:30|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|4357.3|4351.3|7
1729609720000|2024-10-22 15:08:40|4358.3|4352.3|4359.3|4353.3|4359.3|4353.3|4358.3|4352.3|51
1729609730000|2024-10-22 15:08:50|4358.9|4352.9|4359.6|4353.6|4359.6|4353.6|4358.9|4352.9|3
1729609740000|2024-10-22 15:09:00|4359.3|4353.3|4361.3|4355.3|4361.3|4355.3|4359.3|4353.3|4
1729609750000|2024-10-22 15:09:10|4360.9|4354.9|4364.3|4358.3|4364.3|4358.3|4360.9|4354.9|39
1729609760000|2024-10-22 15:09:20|4363.9|4357.9|4364.3|4358.3|4364.9|4358.9|4363.9|4357.9|15
1729609770000|2024-10-22 15:09:30|4364.4|4358.4|4365.3|4359.3|4365.6|4359.6|4364.4|4358.4|7
1729609780000|2024-10-22 15:09:40|4364.9|4358.9|4364.3|4358.3|4365.3|4359.3|4363.4|4357.4|7
1729609790000|2024-10-22 15:09:50|4363.9|4357.9|4364.3|4358.3|4364.4|4358.4|4363.8|4357.8|12
1729609800000|2024-10-22 15:10:00|4363.9|4357.9|4363.9|4357.9|4364.8|4358.8|4363.9|4357.9|4
1729609810000|2024-10-22 15:10:10|4363.3|4357.3|4362.9|4356.9|4363.9|4357.9|4362.9|4356.9|9
1729609820000|2024-10-22 15:10:20|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|1
1729609830000|2024-10-22 15:10:30|4364.3|4358.3|4364.9|4358.9|4364.9|4358.9|4364.3|4358.3|2
1729609840000|2024-10-22 15:10:40|4365.9|4359.9|4365.4|4359.4|4365.9|4359.9|4364.9|4358.9|19
1729609850000|2024-10-22 15:10:50|4365.3|4359.3|4364.9|4358.9|4365.9|4359.9|4364.9|4358.9|8
1729609860000|2024-10-22 15:11:00|4365.4|4359.4|4365.9|4359.9|4365.9|4359.9|4365.4|4359.4|3
1729609870000|2024-10-22 15:11:10|4366.3|4360.3|4365.9|4359.9|4366.6|4360.6|4365.4|4359.4|41
1729609880000|2024-10-22 15:11:20|4365.8|4359.8|4365.9|4359.9|4365.9|4359.9|4365.4|4359.4|8
1729609890000|2024-10-22 15:11:30|||||||||2
1729609900000|2024-10-22 15:11:40|4368.6|4362.6|4366.9|4360.9|4368.8|4362.8|4366.8|4360.8|25
1729609910000|2024-10-22 15:11:50|4367.3|4361.3|4366.9|4360.9|4367.3|4361.3|4366.9|4360.9|4
1729609920000|2024-10-22 15:12:00|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4366.9|4360.9|14
1729609930000|2024-10-22 15:12:10|4366.9|4360.9|4367.3|4361.3|4367.3|4361.3|4366.9|4360.9|2
1729609940000|2024-10-22 15:12:20|4367|4361|4363.3|4357.3|4368.3|4362.3|4363.3|4357.3|135
1729609950000|2024-10-22 15:12:30|4363.6|4357.6|4362.6|4356.6|4363.6|4357.6|4362.3|4356.3|32
1729609960000|2024-10-22 15:12:40|4362.3|4356.3|4359.9|4353.9|4362.6|4356.6|4359.9|4353.9|76
1729609970000|2024-10-22 15:12:50|4358.9|4352.9|4358.9|4352.9|4359.6|4353.6|4357.9|4351.9|36
1729609980000|2024-10-22 15:13:00|4359.6|4353.6|4355.5|4349.5|4359.6|4353.6|4355.5|4349.5|159
1729609990000|2024-10-22 15:13:10|4355.1|4349.1|4356|4350|4356|4350|4353.8|4347.8|75
1729610000000|2024-10-22 15:13:20|4356.5|4350.5|4357.2|4351.2|4357.5|4351.5|4356.2|4350.2|16
1729610010000|2024-10-22 15:13:30|4357|4351|4357.5|4351.5|4357.5|4351.5|4356.5|4350.5|9
1729610020000|2024-10-22 15:13:40|4359.9|4353.9|4360.2|4354.2|4360.2|4354.2|4359.5|4353.5|27
1729610030000|2024-10-22 15:13:50|4360.9|4354.9|4361.9|4355.9|4361.9|4355.9|4360.9|4354.9|20
1729610040000|2024-10-22 15:14:00|4362.1|4356.1|4358.7|4352.7|4362.1|4356.1|4358.7|4352.7|51
1729610050000|2024-10-22 15:14:10|4358.4|4352.4|4359.2|4353.2|4359.2|4353.2|4358.4|4352.4|9
1729610060000|2024-10-22 15:14:20|4359.4|4353.4|4361.6|4355.6|4361.6|4355.6|4359.4|4353.4|11
1729610070000|2024-10-22 15:14:30|4361.9|4355.9|4361.9|4355.9|4363.6|4357.6|4361.6|4355.6|29
1729610080000|2024-10-22 15:14:40|4362.1|4356.1|4361.6|4355.6|4362.9|4356.9|4361.6|4355.6|10
1729610090000|2024-10-22 15:14:50|4362.1|4356.1|4361.6|4355.6|4362.3|4356.3|4361.6|4355.6|6
1729610100000|2024-10-22 15:15:00|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|12
1729610110000|2024-10-22 15:15:10|4362.1|4356.1|4362.1|4356.1|4362.6|4356.6|4362.1|4356.1|3
1729610120000|2024-10-22 15:15:20|4362.3|4356.3|4363.1|4357.1|4363.1|4357.1|4362.3|4356.3|2
1729610130000|2024-10-22 15:15:30|4363.6|4357.6|4363.1|4357.1|4363.6|4357.6|4363.1|4357.1|1
1729610140000|2024-10-22 15:15:40|4363.6|4357.6|4364.6|4358.6|4364.6|4358.6|4363.6|4357.6|2
1729610150000|2024-10-22 15:15:50|||||||||3
1729610160000|2024-10-22 15:16:00|4365.6|4359.6|4368.3|4362.3|4368.3|4362.3|4365.1|4359.1|19
1729610170000|2024-10-22 15:16:10|4367.9|4361.9|4368.3|4362.3|4368.6|4362.6|4367.9|4361.9|7
1729610180000|2024-10-22 15:16:20|4367.8|4361.8|4366.3|4360.3|4367.8|4361.8|4365.9|4359.9|14
1729610190000|2024-10-22 15:16:30|4365.9|4359.9|4366.6|4360.6|4366.6|4360.6|4365.8|4359.8|6
1729610200000|2024-10-22 15:16:40|4366.3|4360.3|4366.9|4360.9|4366.9|4360.9|4366.3|4360.3|5
1729610210000|2024-10-22 15:16:50|4366.8|4360.8|4365.3|4359.3|4366.8|4360.8|4364.9|4358.9|16
1729610220000|2024-10-22 15:17:00|4364.6|4358.6|4363.6|4357.6|4364.6|4358.6|4363.3|4357.3|77
1729610230000|2024-10-22 15:17:10|4363.3|4357.3|4362.3|4356.3|4363.3|4357.3|4361.8|4355.8|43
1729610240000|2024-10-22 15:17:20|4362.1|4356.1|4360.6|4354.6|4362.3|4356.3|4360.6|4354.6|7
1729610250000|2024-10-22 15:17:30|4360.9|4354.9|4361.4|4355.4|4361.6|4355.6|4360.6|4354.6|2
1729610260000|2024-10-22 15:17:40|4361.6|4355.6|4362.1|4356.1|4362.1|4356.1|4360.9|4354.9|4
1729610270000|2024-10-22 15:17:50|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|1
1729610280000|2024-10-22 15:18:00|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4
1729610290000|2024-10-22 15:18:10|4361.6|4355.6|4362.6|4356.6|4362.6|4356.6|4360.9|4354.9|5
1729610300000|2024-10-22 15:18:20|4362.4|4356.4|4363.1|4357.1|4363.1|4357.1|4362.4|4356.4|33
1729610310000|2024-10-22 15:18:30|4362.9|4356.9|4362.6|4356.6|4363.1|4357.1|4362.6|4356.6|3
1729610320000|2024-10-22 15:18:40|4362.9|4356.9|4362.6|4356.6|4363.6|4357.6|4362.6|4356.6|10
1729610330000|2024-10-22 15:18:50|4361.9|4355.9|4362.3|4356.3|4362.8|4356.8|4361.9|4355.9|3
1729610340000|2024-10-22 15:19:00|4362.6|4356.6|4360.3|4354.3|4362.6|4356.6|4360.3|4354.3|4
1729610350000|2024-10-22 15:19:10|||||||||1
1729610360000|2024-10-22 15:19:20|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|3
1729610370000|2024-10-22 15:19:30|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|1
1729610380000|2024-10-22 15:19:40|4360.1|4354.1|4358.6|4352.6|4360.3|4354.3|4358.6|4352.6|9
1729610390000|2024-10-22 15:19:50|4357.3|4351.3|4359.1|4353.1|4359.1|4353.1|4357.3|4351.3|27
1729610400000|2024-10-22 15:20:00|4358.6|4352.6|4360.1|4354.1|4360.1|4354.1|4358.6|4352.6|5
1729610410000|2024-10-22 15:20:10|4359.8|4353.8|4360.3|4354.3|4360.9|4354.9|4359.3|4353.3|20
1729610420000|2024-10-22 15:20:20|4360.8|4354.8|4359.8|4353.8|4360.9|4354.9|4359.8|4353.8|2
1729610430000|2024-10-22 15:20:30|4359.6|4353.6|4356.3|4350.3|4359.6|4353.6|4356.3|4350.3|49
1729610440000|2024-10-22 15:20:40|4356.6|4350.6|4358.9|4352.9|4358.9|4352.9|4356.3|4350.3|26
1729610450000|2024-10-22 15:20:50|4359.4|4353.4|4359.9|4353.9|4359.9|4353.9|4359.3|4353.3|11
1729610460000|2024-10-22 15:21:00|4360.3|4354.3|4360.9|4354.9|4360.9|4354.9|4360.3|4354.3|1
1729610480000|2024-10-22 15:21:20|4361.3|4355.3|4360.9|4354.9|4361.3|4355.3|4360.9|4354.9|2
1729610490000|2024-10-22 15:21:30|4362.3|4356.3|4361.9|4355.9|4362.6|4356.6|4361.9|4355.9|43
1729610500000|2024-10-22 15:21:40|4362.3|4356.3|4361.3|4355.3|4362.3|4356.3|4361.3|4355.3|3
1729610510000|2024-10-22 15:21:50|4361.8|4355.8|4361.3|4355.3|4361.8|4355.8|4361.3|4355.3|3
1729610520000|2024-10-22 15:22:00|||||||||1
1729610530000|2024-10-22 15:22:10|4361.9|4355.9|4361.3|4355.3|4362.3|4356.3|4360.9|4354.9|27
1729610540000|2024-10-22 15:22:20|4360.9|4354.9|4359.9|4353.9|4360.9|4354.9|4359.9|4353.9|7
1729610550000|2024-10-22 15:22:30|4360.3|4354.3|4360.9|4354.9|4360.9|4354.9|4360.3|4354.3|1
1729610560000|2024-10-22 15:22:40|4360.8|4354.8|4360.3|4354.3|4360.8|4354.8|4359.9|4353.9|3
1729610570000|2024-10-22 15:22:50|4360.8|4354.8|4360.8|4354.8|4361.3|4355.3|4360.3|4354.3|2
1729610580000|2024-10-22 15:23:00|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|2
1729610590000|2024-10-22 15:23:10|4361.3|4355.3|4360.9|4354.9|4361.3|4355.3|4360.8|4354.8|5
1729610600000|2024-10-22 15:23:20|4362.3|4356.3|4362.6|4356.6|4362.6|4356.6|4361.9|4355.9|15
1729610610000|2024-10-22 15:23:30|4361.9|4355.9|4363.3|4357.3|4363.8|4357.8|4361.9|4355.9|9
1729610620000|2024-10-22 15:23:40|4362.9|4356.9|4361.9|4355.9|4362.9|4356.9|4361.9|4355.9|1
1729610630000|2024-10-22 15:23:50|4360.9|4354.9|4361.9|4355.9|4361.9|4355.9|4360.9|4354.9|5
1729610640000|2024-10-22 15:24:00|4361.3|4355.3|4362.3|4356.3|4362.8|4356.8|4361.3|4355.3|3
1729610650000|2024-10-22 15:24:10|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4362.8|4356.8|6
1729610660000|2024-10-22 15:24:20|4363.8|4357.8|4363.9|4357.9|4363.9|4357.9|4363.8|4357.8|1
1729610670000|2024-10-22 15:24:30|4364.3|4358.3|4363.3|4357.3|4364.3|4358.3|4363.3|4357.3|13
1729610680000|2024-10-22 15:24:40|4362.9|4356.9|4362.6|4356.6|4363.3|4357.3|4362.3|4356.3|5
1729610690000|2024-10-22 15:24:50|4362.3|4356.3|4363.3|4357.3|4363.8|4357.8|4361.9|4355.9|15
1729610700000|2024-10-22 15:25:00|4363.4|4357.4|4365.9|4359.9|4365.9|4359.9|4363.3|4357.3|13
1729610710000|2024-10-22 15:25:10|4366.6|4360.6|4367.9|4361.9|4368.9|4362.9|4366.6|4360.6|51
1729610720000|2024-10-22 15:25:20|4367.4|4361.4|4368.9|4362.9|4368.9|4362.9|4367.4|4361.4|30
1729610730000|2024-10-22 15:25:30|4367.9|4361.9|4366.6|4360.6|4367.9|4361.9|4366.6|4360.6|38
1729610740000|2024-10-22 15:25:40|4365.6|4359.6|4366.6|4360.6|4366.6|4360.6|4365.6|4359.6|7
1729610750000|2024-10-22 15:25:50|4366.4|4360.4|4366.4|4360.4|4366.6|4360.6|4366.4|4360.4|15
1729610760000|2024-10-22 15:26:00|4365.9|4359.9|4365.1|4359.1|4366.1|4360.1|4365.1|4359.1|25
1729610770000|2024-10-22 15:26:10|4365.4|4359.4|4366.9|4360.9|4367.6|4361.6|4364.9|4358.9|9
1729610780000|2024-10-22 15:26:20|4366.6|4360.6|4366.9|4360.9|4366.9|4360.9|4366.6|4360.6|0
1729610790000|2024-10-22 15:26:30|4367.1|4361.1|4367.9|4361.9|4368.4|4362.4|4366.6|4360.6|9
1729610800000|2024-10-22 15:26:40|4368.1|4362.1|4367.9|4361.9|4368.4|4362.4|4367.9|4361.9|5
1729610810000|2024-10-22 15:26:50|4368.1|4362.1|4367.9|4361.9|4368.1|4362.1|4367.9|4361.9|2
1729610820000|2024-10-22 15:27:00|4368.6|4362.6|4368.9|4362.9|4368.9|4362.9|4368.3|4362.3|4
1729610830000|2024-10-22 15:27:10|4369.3|4363.3|4370.3|4364.3|4370.3|4364.3|4369.3|4363.3|37
1729610840000|2024-10-22 15:27:20|4369.9|4363.9|4368.3|4362.3|4370.3|4364.3|4367.9|4361.9|11
1729610850000|2024-10-22 15:27:30|4367.8|4361.8|4368.9|4362.9|4368.9|4362.9|4367.8|4361.8|9
1729610870000|2024-10-22 15:27:50|4368.3|4362.3|4368.8|4362.8|4369.3|4363.3|4368.3|4362.3|17
1729610880000|2024-10-22 15:28:00|4368.6|4362.6|4369.3|4363.3|4369.3|4363.3|4368.6|4362.6|3
1729610890000|2024-10-22 15:28:10|4368.9|4362.9|4368.6|4362.6|4368.9|4362.9|4368.6|4362.6|6
1729610900000|2024-10-22 15:28:20|4368.8|4362.8|4364.6|4358.6|4368.8|4362.8|4364.1|4358.1|23
1729610910000|2024-10-22 15:28:30|||||||||3
1729610920000|2024-10-22 15:28:40|4365.6|4359.6|4366.6|4360.6|4366.6|4360.6|4365.6|4359.6|8
1729610930000|2024-10-22 15:28:50|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|133
1729610940000|2024-10-22 15:29:00|4365.5|4359.5|4364.6|4358.6|4365.5|4359.5|4364.4|4358.4|9
1729610950000|2024-10-22 15:29:10|4364.9|4358.9|4367.6|4361.6|4368.1|4362.1|4364.9|4358.9|22
1729610960000|2024-10-22 15:29:20|4367.4|4361.4|4366.6|4360.6|4367.6|4361.6|4365.9|4359.9|14
1729610970000|2024-10-22 15:29:30|4367.1|4361.1|4365.6|4359.6|4367.6|4361.6|4365.6|4359.6|6
1729610980000|2024-10-22 15:29:40|4364.9|4358.9|4364.6|4358.6|4365.9|4359.9|4364.6|4358.6|11
1729610990000|2024-10-22 15:29:50|4364.7|4358.7|4364.9|4358.9|4365.1|4359.1|4364.7|4358.7|6
1729611000000|2024-10-22 15:30:00|4364.6|4358.6|4366.6|4360.6|4366.6|4360.6|4364.6|4358.6|51
1729611010000|2024-10-22 15:30:10|4367.1|4361.1|4368.2|4362.2|4369.2|4363.2|4367.1|4361.1|18
1729611020000|2024-10-22 15:30:20|4367.6|4361.6|4368.2|4362.2|4368.2|4362.2|4367.6|4361.6|6
1729611030000|2024-10-22 15:30:30|4368.6|4362.6|4367.6|4361.6|4368.6|4362.6|4367.6|4361.6|9
1729611040000|2024-10-22 15:30:40|4367.2|4361.2|4367.9|4361.9|4368.1|4362.1|4366.9|4360.9|15
1729611050000|2024-10-22 15:30:50|4368.7|4362.7|4368.6|4362.6|4369.2|4363.2|4368.2|4362.2|8
1729611060000|2024-10-22 15:31:00|4367.9|4361.9|4367.2|4361.2|4367.9|4361.9|4367.2|4361.2|2
1729611070000|2024-10-22 15:31:10|4368.6|4362.6|4367.7|4361.7|4368.9|4362.9|4367.7|4361.7|20
1729611080000|2024-10-22 15:31:20|4367.6|4361.6|4367.9|4361.9|4367.9|4361.9|4367.2|4361.2|7
1729611090000|2024-10-22 15:31:30|4367.7|4361.7|4368.7|4362.7|4368.7|4362.7|4367.2|4361.2|15
1729611100000|2024-10-22 15:31:40|4368.9|4362.9|4368.7|4362.7|4368.9|4362.9|4368.2|4362.2|6
1729611110000|2024-10-22 15:31:50|4368.9|4362.9|4369.2|4363.2|4369.2|4363.2|4368.9|4362.9|5
1729611120000|2024-10-22 15:32:00|4369.4|4363.4|4368.7|4362.7|4369.7|4363.7|4368.7|4362.7|11
1729611130000|2024-10-22 15:32:10|4369.2|4363.2|4368.7|4362.7|4369.2|4363.2|4368.6|4362.6|2
1729611140000|2024-10-22 15:32:20|4368.9|4362.9|4370.2|4364.2|4370.2|4364.2|4368.9|4362.9|6
1729611150000|2024-10-22 15:32:30|4370.6|4364.6|4371.6|4365.6|4371.6|4365.6|4370.2|4364.2|31
1729611160000|2024-10-22 15:32:40|4371.2|4365.2|4370.6|4364.6|4371.6|4365.6|4370.2|4364.2|11
1729611170000|2024-10-22 15:32:50|4370.7|4364.7|4369.2|4363.2|4371.1|4365.1|4369.2|4363.2|30
1729611180000|2024-10-22 15:33:00|4370.2|4364.2|4370.6|4364.6|4370.9|4364.9|4370.2|4364.2|21
1729611190000|2024-10-22 15:33:10|4369.9|4363.9|4369.2|4363.2|4370.2|4364.2|4369.2|4363.2|6
1729611200000|2024-10-22 15:33:20|4368.9|4362.9|4369.6|4363.6|4370.6|4364.6|4368.6|4362.6|34
1729611210000|2024-10-22 15:33:30|||||||||6
1729611220000|2024-10-22 15:33:40|4369.9|4363.9|4370.2|4364.2|4370.2|4364.2|4369.7|4363.7|4
1729611230000|2024-10-22 15:33:50|4369.7|4363.7|4369.2|4363.2|4369.7|4363.7|4369.2|4363.2|2
1729611240000|2024-10-22 15:34:00|4369.7|4363.7|4371.6|4365.6|4371.7|4365.7|4369.7|4363.7|8
1729611250000|2024-10-22 15:34:10|4371.7|4365.7|4370.9|4364.9|4371.7|4365.7|4370.9|4364.9|2
1729611260000|2024-10-22 15:34:20|4371.9|4365.9|4371.6|4365.6|4372.2|4366.2|4371.6|4365.6|8
1729611270000|2024-10-22 15:34:30|4370.7|4364.7|4370.9|4364.9|4371.2|4365.2|4370.2|4364.2|15
1729611280000|2024-10-22 15:34:40|4371.2|4365.2|4373.9|4367.9|4373.9|4367.9|4371.2|4365.2|24
1729611290000|2024-10-22 15:34:50|4374.2|4368.2|4372.9|4366.9|4374.2|4368.2|4372.9|4366.9|7
1729611300000|2024-10-22 15:35:00|4373.2|4367.2|4374.6|4368.6|4374.6|4368.6|4372.6|4366.6|18
1729611310000|2024-10-22 15:35:10|4374.2|4368.2|4373.9|4367.9|4374.6|4368.6|4373.9|4367.9|42
1729611320000|2024-10-22 15:35:20|4376.2|4370.2|4375.9|4369.9|4376.2|4370.2|4375.7|4369.7|64
1729611330000|2024-10-22 15:35:30|4376.2|4370.2|4376.7|4370.7|4377.9|4371.9|4375.9|4369.9|50
1729611340000|2024-10-22 15:35:40|4376.9|4370.9|4375.2|4369.2|4376.9|4370.9|4375.2|4369.2|19
1729611350000|2024-10-22 15:35:50|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|45
1729611360000|2024-10-22 15:36:00|4377.2|4371.2|4377.6|4371.6|4377.9|4371.9|4376.9|4370.9|18
1729611370000|2024-10-22 15:36:10|4377.7|4371.7|4376.9|4370.9|4378.2|4372.2|4376.9|4370.9|10
1729611380000|2024-10-22 15:36:20|4376.6|4370.6|4375.7|4369.7|4376.6|4370.6|4375.6|4369.6|18
1729611390000|2024-10-22 15:36:30|4375.9|4369.9|4375.6|4369.6|4375.9|4369.9|4375.6|4369.6|4
1729611400000|2024-10-22 15:36:40|4375.7|4369.7|4375.6|4369.6|4375.7|4369.7|4375.2|4369.2|7
1729611410000|2024-10-22 15:36:50|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.6|4369.6|18
1729611420000|2024-10-22 15:37:00|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|1
1729611430000|2024-10-22 15:37:10|4375.6|4369.6|4377.6|4371.6|4377.9|4371.9|4375.6|4369.6|15
1729611440000|2024-10-22 15:37:20|4377.2|4371.2|4376.6|4370.6|4377.2|4371.2|4376.1|4370.1|23
1729611450000|2024-10-22 15:37:30|4376.9|4370.9|4377.6|4371.6|4377.6|4371.6|4376.9|4370.9|13
1729611460000|2024-10-22 15:37:40|4377.2|4371.2|4371.6|4365.6|4377.2|4371.2|4371.6|4365.6|20
1729611470000|2024-10-22 15:37:50|4372.1|4366.1|4374.4|4368.4|4374.4|4368.4|4371.9|4365.9|26
1729611480000|2024-10-22 15:38:00|4374.6|4368.6|4373.6|4367.6|4374.6|4368.6|4373.6|4367.6|7
1729611490000|2024-10-22 15:38:10|4373.4|4367.4|4369.2|4363.2|4373.4|4367.4|4369.2|4363.2|89
1729611500000|2024-10-22 15:38:20|4369|4363|4367|4361|4369.5|4363.5|4367|4361|41
1729611510000|2024-10-22 15:38:30|4366.7|4360.7|4365.5|4359.5|4367.2|4361.2|4365.5|4359.5|72
1729611520000|2024-10-22 15:38:40|4365.8|4359.8|4366.5|4360.5|4366.5|4360.5|4365.8|4359.8|14
1729611530000|2024-10-22 15:38:50|4367.2|4361.2|4367.5|4361.5|4367.5|4361.5|4367.2|4361.2|8
1729611540000|2024-10-22 15:39:00|4366.8|4360.8|4363.8|4357.8|4367.3|4361.3|4363.8|4357.8|37
1729611550000|2024-10-22 15:39:10|4363.6|4357.6|4362.8|4356.8|4363.6|4357.6|4362.6|4356.6|10
1729611560000|2024-10-22 15:39:20|4362.3|4356.3|4363.3|4357.3|4363.8|4357.8|4362.3|4356.3|17
1729611570000|2024-10-22 15:39:30|4363.8|4357.8|4363.1|4357.1|4363.8|4357.8|4363|4357|9
1729611580000|2024-10-22 15:39:40|4363.3|4357.3|4362.8|4356.8|4363.3|4357.3|4362.3|4356.3|4
1729611590000|2024-10-22 15:39:50|4363.2|4357.2|4365.5|4359.5|4365.8|4359.8|4363.2|4357.2|23
1729611600000|2024-10-22 15:40:00|4365.2|4359.2|4362.3|4356.3|4365.2|4359.2|4362.1|4356.1|42
1729611610000|2024-10-22 15:40:10|4362.1|4356.1|4362.8|4356.8|4362.8|4356.8|4362.1|4356.1|1
1729611620000|2024-10-22 15:40:20|4362.6|4356.6|4362.3|4356.3|4362.6|4356.6|4362.3|4356.3|6
1729611630000|2024-10-22 15:40:30|4362.8|4356.8|4363.8|4357.8|4363.8|4357.8|4362.8|4356.8|6
1729611640000|2024-10-22 15:40:40|4364.3|4358.3|4364.8|4358.8|4365.1|4359.1|4364.3|4358.3|7
1729611650000|2024-10-22 15:40:50|4365.5|4359.5|4364.8|4358.8|4365.5|4359.5|4364.5|4358.5|12
1729611660000|2024-10-22 15:41:00|4364.5|4358.5|4362.8|4356.8|4364.5|4358.5|4362.8|4356.8|15
1729611670000|2024-10-22 15:41:10|4362.5|4356.5|4361.1|4355.1|4362.5|4356.5|4361.1|4355.1|17
1729611680000|2024-10-22 15:41:20|4361.5|4355.5|4363|4357|4363|4357|4361.5|4355.5|7
1729611690000|2024-10-22 15:41:30|4363.3|4357.3|4362.5|4356.5|4363.5|4357.5|4361.8|4355.8|14
1729611700000|2024-10-22 15:41:40|4362.7|4356.7|4362.5|4356.5|4363.3|4357.3|4362.3|4356.3|2
1729611710000|2024-10-22 15:41:50|4362.8|4356.8|4362.5|4356.5|4362.8|4356.8|4362.5|4356.5|4
1729611730000|2024-10-22 15:42:10|||||||||2
1729611740000|2024-10-22 15:42:20|4362.2|4356.2|4362.5|4356.5|4362.5|4356.5|4362.2|4356.2|6
1729611750000|2024-10-22 15:42:30|4363.5|4357.5|4363.5|4357.5|4364.5|4358.5|4363.5|4357.5|16
1729611760000|2024-10-22 15:42:40|4363.2|4357.2|4362.5|4356.5|4363.5|4357.5|4362|4356|14
1729611770000|2024-10-22 15:42:50|4362.2|4356.2|4362|4356|4362.2|4356.2|4361.8|4355.8|4
1729611780000|2024-10-22 15:43:00|4362.2|4356.2|4363.5|4357.5|4363.5|4357.5|4362.2|4356.2|10
1729611790000|2024-10-22 15:43:10|4363.8|4357.8|4364.5|4358.5|4364.5|4358.5|4363.8|4357.8|10
1729611800000|2024-10-22 15:43:20|||||||||1
1729611810000|2024-10-22 15:43:30|4364.8|4358.8|4365.5|4359.5|4365.5|4359.5|4364.8|4358.8|4
1729611820000|2024-10-22 15:43:40|4365.8|4359.8|4364.8|4358.8|4365.8|4359.8|4364.8|4358.8|3
1729611830000|2024-10-22 15:43:50|||||||||1
1729611840000|2024-10-22 15:44:00|4365.2|4359.2|4365.5|4359.5|4365.8|4359.8|4365.2|4359.2|3
1729611850000|2024-10-22 15:44:10|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.5|4359.5|1
1729611860000|2024-10-22 15:44:20|4365.5|4359.5|4366.5|4360.5|4366.5|4360.5|4365.5|4359.5|14
1729611870000|2024-10-22 15:44:30|4366.8|4360.8|4365.1|4359.1|4366.8|4360.8|4364.8|4358.8|17
1729611880000|2024-10-22 15:44:40|4364.8|4358.8|4364.8|4358.8|4365.1|4359.1|4364.8|4358.8|0
1729611890000|2024-10-22 15:44:50|4365.1|4359.1|4365.8|4359.8|4365.8|4359.8|4364.8|4358.8|15
1729611900000|2024-10-22 15:45:00|4365.3|4359.3|4363.8|4357.8|4365.8|4359.8|4362.8|4356.8|34
1729611910000|2024-10-22 15:45:10|4363.6|4357.6|4364.8|4358.8|4364.8|4358.8|4363.6|4357.6|7
1729611920000|2024-10-22 15:45:20|4365.1|4359.1|4366.8|4360.8|4366.8|4360.8|4365.1|4359.1|5
1729611930000|2024-10-22 15:45:30|4365.6|4359.6|4365.6|4359.6|4365.8|4359.8|4365.6|4359.6|1
1729611940000|2024-10-22 15:45:40|4365.4|4359.4|4364.4|4358.4|4365.8|4359.8|4364.4|4358.4|42
1729611950000|2024-10-22 15:45:50|4364.1|4358.1|4362.7|4356.7|4364.1|4358.1|4362.7|4356.7|29
1729611960000|2024-10-22 15:46:00|4362|4356|4359.4|4353.4|4362|4356|4359|4353|36
1729611970000|2024-10-22 15:46:10|4359|4353|4358.4|4352.4|4359|4353|4357|4351|33
1729611980000|2024-10-22 15:46:20|4358|4352|4359|4353|4359.4|4353.4|4358|4352|16
1729611990000|2024-10-22 15:46:30|4359.4|4353.4|4359|4353|4359.5|4353.5|4359|4353|14
1729612000000|2024-10-22 15:46:40|4359.4|4353.4|4359.7|4353.7|4359.9|4353.9|4359.4|4353.4|5
1729612010000|2024-10-22 15:46:50|4361.2|4355.2|4360.7|4354.7|4361.2|4355.2|4360.7|4354.7|2
1729612020000|2024-10-22 15:47:00|4360.4|4354.4|4358.5|4352.5|4360.7|4354.7|4358|4352|6
1729612030000|2024-10-22 15:47:10|4358.2|4352.2|4358|4352|4358.7|4352.7|4357.7|4351.7|3
1729612040000|2024-10-22 15:47:20|4357.7|4351.7|4358.2|4352.2|4358.2|4352.2|4357|4351|27
1729612050000|2024-10-22 15:47:30|4358.4|4352.4|4358|4352|4358.4|4352.4|4357|4351|30
1729612060000|2024-10-22 15:47:40|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4358.5|4352.5|1
1729612070000|2024-10-22 15:47:50|4359|4353|4360|4354|4360|4354|4359|4353|8
1729612080000|2024-10-22 15:48:00|4360.4|4354.4|4360.5|4354.5|4361|4355|4359|4353|29
1729612090000|2024-10-22 15:48:10|4360|4354|4359.5|4353.5|4360.2|4354.2|4359.5|4353.5|6
1729612100000|2024-10-22 15:48:20|4359.4|4353.4|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|5
1729612110000|2024-10-22 15:48:30|4358.7|4352.7|4360.4|4354.4|4360.4|4354.4|4358.7|4352.7|4
1729612120000|2024-10-22 15:48:40|4359.9|4353.9|4358.4|4352.4|4359.9|4353.9|4358|4352|3
1729612130000|2024-10-22 15:48:50|4358.7|4352.7|4357.7|4351.7|4358.7|4352.7|4357.7|4351.7|2
1729612140000|2024-10-22 15:49:00|4358.4|4352.4|4357.4|4351.4|4358.4|4352.4|4357.4|4351.4|3
1729612150000|2024-10-22 15:49:10|4357.9|4351.9|4358.4|4352.4|4358.9|4352.9|4357.5|4351.5|11
1729612160000|2024-10-22 15:49:20|4359.9|4353.9|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|7
1729612170000|2024-10-22 15:49:30|4359|4353|4357.9|4351.9|4359|4353|4357.9|4351.9|5
1729612180000|2024-10-22 15:49:40|4357.5|4351.5|4357.4|4351.4|4357.5|4351.5|4357.4|4351.4|0
1729612190000|2024-10-22 15:49:50|4357.9|4351.9|4359.9|4353.9|4359.9|4353.9|4357.9|4351.9|15
1729612200000|2024-10-22 15:50:00|4359.7|4353.7|4359.7|4353.7|4360.4|4354.4|4359.7|4353.7|4
1729612210000|2024-10-22 15:50:10|4359.4|4353.4|4359.9|4353.9|4360.7|4354.7|4359.4|4353.4|18
1729612220000|2024-10-22 15:50:20|4359.5|4353.5|4359|4353|4359.5|4353.5|4359|4353|10
1729612230000|2024-10-22 15:50:30|4357.9|4351.9|4358.4|4352.4|4359|4353|4357.9|4351.9|21
1729612240000|2024-10-22 15:50:40|4358.7|4352.7|4358|4352|4358.7|4352.7|4358|4352|7
1729612250000|2024-10-22 15:50:50|4357.4|4351.4|4359.4|4353.4|4359.4|4353.4|4357|4351|12
1729612260000|2024-10-22 15:51:00|4359.9|4353.9|4359.4|4353.4|4360.4|4354.4|4359.4|4353.4|16
1729612270000|2024-10-22 15:51:10|4359|4353|4359.4|4353.4|4359.4|4353.4|4358.9|4352.9|7
1729612280000|2024-10-22 15:51:20|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|7
1729612290000|2024-10-22 15:51:30|4357.4|4351.4|4357.4|4351.4|4357.7|4351.7|4357.4|4351.4|4
1729612300000|2024-10-22 15:51:40|4357|4351|4357.4|4351.4|4357.4|4351.4|4357|4351|13
1729612310000|2024-10-22 15:51:50|4357|4351|4356|4350|4357|4351|4355.2|4349.2|259
1729612320000|2024-10-22 15:52:00|4355.8|4349.8|4355|4349|4356.6|4350.6|4354.9|4348.9|59
1729612330000|2024-10-22 15:52:10|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|4354.7|4348.7|1
1729612350000|2024-10-22 15:52:30|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4353.3|4347.3|12
1729612360000|2024-10-22 15:52:40|4353.3|4347.3|4352.6|4346.6|4353.3|4347.3|4351.4|4345.4|94
1729612370000|2024-10-22 15:52:50|4353.6|4347.6|4354.3|4348.3|4354.3|4348.3|4353.6|4347.6|77
1729612380000|2024-10-22 15:53:00|4353.3|4347.3|4351.8|4345.8|4353.6|4347.6|4351.8|4345.8|50
1729612390000|2024-10-22 15:53:10|4351.6|4345.6|4351.8|4345.8|4352.1|4346.1|4350.3|4344.3|11
1729612400000|2024-10-22 15:53:20|4352.3|4346.3|4352.6|4346.6|4353.1|4347.1|4352.3|4346.3|10
1729612410000|2024-10-22 15:53:30|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.6|4346.6|7
1729612420000|2024-10-22 15:53:40|4353|4347|4355.5|4349.5|4355.8|4349.8|4352.8|4346.8|26
1729612430000|2024-10-22 15:53:50|4355.7|4349.7|4354.6|4348.6|4355.7|4349.7|4354.3|4348.3|31
1729612440000|2024-10-22 15:54:00|4354.8|4348.8|4355.5|4349.5|4356|4350|4354.8|4348.8|5
1729612450000|2024-10-22 15:54:10|4355.8|4349.8|4355.8|4349.8|4356|4350|4354.8|4348.8|20
1729612460000|2024-10-22 15:54:20|4356|4350|4355|4349|4356|4350|4355|4349|4
1729612470000|2024-10-22 15:54:30|4355.3|4349.3|4355|4349|4355.3|4349.3|4355|4349|0
1729612480000|2024-10-22 15:54:40|4355.7|4349.7|4357.2|4351.2|4357.4|4351.4|4355.7|4349.7|13
1729612490000|2024-10-22 15:54:50|4356.7|4350.7|4355|4349|4356.7|4350.7|4354.7|4348.7|15
1729612500000|2024-10-22 15:55:00|4354.7|4348.7|4356.5|4350.5|4356.7|4350.7|4354.7|4348.7|8
1729612510000|2024-10-22 15:55:10|4356.2|4350.2|4354.7|4348.7|4356.7|4350.7|4354.7|4348.7|29
1729612520000|2024-10-22 15:55:20|4355|4349|4357.5|4351.5|4359|4353|4355|4349|36
1729612530000|2024-10-22 15:55:30|4359|4353|4359.4|4353.4|4359.4|4353.4|4358.5|4352.5|12
1729612540000|2024-10-22 15:55:40|4359.9|4353.9|4358.7|4352.7|4360.4|4354.4|4358.7|4352.7|20
1729612550000|2024-10-22 15:55:50|4358|4352|4358.7|4352.7|4358.7|4352.7|4358|4352|3
1729612560000|2024-10-22 15:56:00|4357.4|4351.4|4357.9|4351.9|4358|4352|4357.4|4351.4|9
1729612570000|2024-10-22 15:56:10|4357.7|4351.7|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|36
1729612580000|2024-10-22 15:56:20|4357.9|4351.9|4357.7|4351.7|4357.9|4351.9|4357.7|4351.7|3
1729612590000|2024-10-22 15:56:30|4357.9|4351.9|4356.4|4350.4|4358.2|4352.2|4356.4|4350.4|8
1729612600000|2024-10-22 15:56:40|||||||||2
1729612610000|2024-10-22 15:56:50|4356.7|4350.7|4356.4|4350.4|4356.7|4350.7|4356.4|4350.4|7
1729612620000|2024-10-22 15:57:00|4356.7|4350.7|4354.7|4348.7|4356.7|4350.7|4354.7|4348.7|62
1729612630000|2024-10-22 15:57:10|4355|4349|4355.7|4349.7|4355.7|4349.7|4355|4349|2
1729612640000|2024-10-22 15:57:20|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|24
1729612650000|2024-10-22 15:57:30|4355.7|4349.7|4353.7|4347.7|4355.7|4349.7|4353.7|4347.7|17
1729612660000|2024-10-22 15:57:40|4353|4347|4353.7|4347.7|4353.7|4347.7|4353|4347|21
1729612670000|2024-10-22 15:57:50|4354|4348|4353.7|4347.7|4354.4|4348.4|4353|4347|10
1729612690000|2024-10-22 15:58:10|4354|4348|4354.5|4348.5|4354.5|4348.5|4353.7|4347.7|9
1729612700000|2024-10-22 15:58:20|4354.7|4348.7|4355.5|4349.5|4356|4350|4354.5|4348.5|12
1729612710000|2024-10-22 15:58:30|4355.7|4349.7|4356.7|4350.7|4356.7|4350.7|4355.2|4349.2|3
1729612720000|2024-10-22 15:58:40|4356.4|4350.4|4356.3|4350.3|4357|4351|4356.2|4350.2|2
1729612730000|2024-10-22 15:58:50|4356.7|4350.7|4358|4352|4358|4352|4356.5|4350.5|19
1729612740000|2024-10-22 15:59:00|4357.7|4351.7|4358.4|4352.4|4359.4|4353.4|4357.7|4351.7|7
1729612750000|2024-10-22 15:59:10|4358.7|4352.7|4358.4|4352.4|4359.4|4353.4|4358.4|4352.4|6
1729612760000|2024-10-22 15:59:20|4358|4352|4358.4|4352.4|4358.4|4352.4|4357.7|4351.7|11
1729612770000|2024-10-22 15:59:30|4358.2|4352.2|4358|4352|4358.4|4352.4|4357.9|4351.9|2
1729612780000|2024-10-22 15:59:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|1
1729612790000|2024-10-22 15:59:50|4358.7|4352.7|4358.7|4352.7|4359.4|4353.4|4358.4|4352.4|20
1729612800000|2024-10-22 16:00:00|4358.4|4352.4|4358.4|4352.4|4358.7|4352.7|4357.9|4351.9|2
1729612820000|2024-10-22 16:00:20|4358.7|4352.7|4359.4|4353.4|4359.4|4353.4|4358.7|4352.7|12
1729612830000|2024-10-22 16:00:30|4359.7|4353.7|4359.4|4353.4|4359.7|4353.7|4359.4|4353.4|1
1729612840000|2024-10-22 16:00:40|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|4359.4|4353.4|10
1729612850000|2024-10-22 16:00:50|4359.9|4353.9|4363.7|4357.7|4363.7|4357.7|4359.9|4353.9|48
1729612860000|2024-10-22 16:01:00|4363.4|4357.4|4362.5|4356.5|4363.4|4357.4|4361.4|4355.4|33
1729612870000|2024-10-22 16:01:10|4362.4|4356.4|4359.9|4353.9|4362.5|4356.5|4359.9|4353.9|17
1729612880000|2024-10-22 16:01:20|4360.4|4354.4|4360.5|4354.5|4360.9|4354.9|4360.4|4354.4|4
1729612890000|2024-10-22 16:01:30|4360.9|4354.9|4361.5|4355.5|4362|4356|4360.9|4354.9|4
1729612900000|2024-10-22 16:01:40|4361.9|4355.9|4363.4|4357.4|4363.4|4357.4|4361.7|4355.7|4
1729612910000|2024-10-22 16:01:50|4364|4358|4363.4|4357.4|4364|4358|4363|4357|4
1729612920000|2024-10-22 16:02:00|4362.7|4356.7|4362.4|4356.4|4362.7|4356.7|4361.2|4355.2|21
1729612930000|2024-10-22 16:02:10|4362.7|4356.7|4363.4|4357.4|4363.4|4357.4|4362.7|4356.7|43
1729612940000|2024-10-22 16:02:20|4364|4358|4364.4|4358.4|4364.4|4358.4|4363.4|4357.4|24
1729612950000|2024-10-22 16:02:30|4364.5|4358.5|4364.4|4358.4|4365|4359|4364.4|4358.4|9
1729612960000|2024-10-22 16:02:40|4364.5|4358.5|4363.5|4357.5|4365.5|4359.5|4362.5|4356.5|22
1729612970000|2024-10-22 16:02:50|4363.7|4357.7|4361|4355|4364|4358|4361|4355|5
1729612980000|2024-10-22 16:03:00|4360.7|4354.7|4360.4|4354.4|4360.9|4354.9|4360.4|4354.4|4
1729612990000|2024-10-22 16:03:10|4360|4354|4360.4|4354.4|4360.4|4354.4|4360|4354|4
1729613000000|2024-10-22 16:03:20|4360.5|4354.5|4362.7|4356.7|4362.9|4356.9|4360.5|4354.5|6
1729613010000|2024-10-22 16:03:30|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4361.9|4355.9|0
1729613020000|2024-10-22 16:03:40|4362.5|4356.5|4360.7|4354.7|4362.5|4356.5|4360.4|4354.4|5
1729613030000|2024-10-22 16:03:50|4361.4|4355.4|4362|4356|4362|4356|4361.4|4355.4|2
1729613040000|2024-10-22 16:04:00|4361.9|4355.9|4361.5|4355.5|4361.9|4355.9|4361|4355|4
1729613050000|2024-10-22 16:04:10|4361.4|4355.4|4361|4355|4361.4|4355.4|4361|4355|0
1729613060000|2024-10-22 16:04:20|4361.4|4355.4|4359.4|4353.4|4361.4|4355.4|4359|4353|8
1729613070000|2024-10-22 16:04:30|4359.5|4353.5|4359.4|4353.4|4359.5|4353.5|4359.4|4353.4|10
1729613080000|2024-10-22 16:04:40|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|1
1729613090000|2024-10-22 16:04:50|4360|4354|4360.4|4354.4|4360.4|4354.4|4360|4354|8
1729613100000|2024-10-22 16:05:00|4360.5|4354.5|4360.5|4354.5|4361.4|4355.4|4360|4354|8
1729613110000|2024-10-22 16:05:10|4361|4355|4361.5|4355.5|4361.5|4355.5|4361|4355|4
1729613120000|2024-10-22 16:05:20|4361.9|4355.9|4362|4356|4362|4356|4361.5|4355.5|2
1729613130000|2024-10-22 16:05:30|4363|4357|4361|4355|4363|4357|4361|4355|17
1729613140000|2024-10-22 16:05:40|4362|4356|4363|4357|4363|4357|4362|4356|1
1729613150000|2024-10-22 16:05:50|4364|4358|4364|4358|4364|4358|4364|4358|23
1729613170000|2024-10-22 16:06:10|4364.5|4358.5|4364|4358|4364.5|4358.5|4364|4358|3
1729613180000|2024-10-22 16:06:20|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4362|4356|11
1729613190000|2024-10-22 16:06:30|4363.5|4357.5|4361.4|4355.4|4364|4358|4361.4|4355.4|48
1729613200000|2024-10-22 16:06:40|4361.9|4355.9|4361.4|4355.4|4362.4|4356.4|4361.4|4355.4|6
1729613210000|2024-10-22 16:06:50|4361.7|4355.7|4361.4|4355.4|4361.7|4355.7|4361.4|4355.4|10
1729613230000|2024-10-22 16:07:10|4361.7|4355.7|4362.4|4356.4|4362.9|4356.9|4361.4|4355.4|8
1729613240000|2024-10-22 16:07:20|4362.9|4356.9|4362.4|4356.4|4362.9|4356.9|4362.4|4356.4|3
1729613250000|2024-10-22 16:07:30|4363.4|4357.4|4363.9|4357.9|4364.4|4358.4|4363.4|4357.4|11
1729613260000|2024-10-22 16:07:40|4364|4358|4364.4|4358.4|4364.4|4358.4|4363.7|4357.7|1
1729613270000|2024-10-22 16:07:50|4364|4358|4364|4358|4364.4|4358.4|4363.9|4357.9|7
1729613280000|2024-10-22 16:08:00|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|2
1729613290000|2024-10-22 16:08:10|4364.7|4358.7|4364.4|4358.4|4365|4359|4364|4358|6
1729613300000|2024-10-22 16:08:20|4364|4358|4364.4|4358.4|4364.4|4358.4|4364|4358|0
1729613310000|2024-10-22 16:08:30|4364.7|4358.7|4365|4359|4365|4359|4364.4|4358.4|7
1729613320000|2024-10-22 16:08:40|||||||||2
1729613330000|2024-10-22 16:08:50|4364.4|4358.4|4364.4|4358.4|4365|4359|4364|4358|18
1729613340000|2024-10-22 16:09:00|4364.5|4358.5|4365|4359|4365|4359|4364.5|4358.5|2
1729613350000|2024-10-22 16:09:10|4364.5|4358.5|4365|4359|4365|4359|4364.4|4358.4|4
1729613360000|2024-10-22 16:09:20|||||||||4
1729613370000|2024-10-22 16:09:30|4364.9|4358.9|4364.4|4358.4|4364.9|4358.9|4364|4358|6
1729613380000|2024-10-22 16:09:40|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|0
1729613390000|2024-10-22 16:09:50|4364.4|4358.4|4364.5|4358.5|4364.5|4358.5|4364.4|4358.4|0
1729613400000|2024-10-22 16:10:00|4364.7|4358.7|4364.5|4358.5|4365|4359|4364.4|4358.4|12
1729613410000|2024-10-22 16:10:10|4364.9|4358.9|4365|4359|4365.4|4359.4|4364.5|4358.5|13
1729613420000|2024-10-22 16:10:20|4364.9|4358.9|4364.4|4358.4|4364.9|4358.9|4364.4|4358.4|1
1729613430000|2024-10-22 16:10:30|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|15
1729613440000|2024-10-22 16:10:40|4364|4358|4363.4|4357.4|4364|4358|4363.4|4357.4|3
1729613450000|2024-10-22 16:10:50|4363|4357|4363.4|4357.4|4363.4|4357.4|4363|4357|2
1729613460000|2024-10-22 16:11:00|4363|4357|4363.4|4357.4|4364.4|4358.4|4363|4357|6
1729613470000|2024-10-22 16:11:10|4362|4356|4362.4|4356.4|4362.9|4356.9|4361.7|4355.7|10
1729613480000|2024-10-22 16:11:20|4361.4|4355.4|4362.4|4356.4|4362.4|4356.4|4361.4|4355.4|17
1729613490000|2024-10-22 16:11:30|4361|4355|4360.7|4354.7|4362|4356|4360.7|4354.7|11
1729613500000|2024-10-22 16:11:40|4360.4|4354.4|4359.7|4353.7|4360.4|4354.4|4359.7|4353.7|5
1729613510000|2024-10-22 16:11:50|4360|4354|4359.7|4353.7|4360.2|4354.2|4358.9|4352.9|12
1729613520000|2024-10-22 16:12:00|4359.9|4353.9|4361|4355|4361|4355|4359.7|4353.7|7
1729613540000|2024-10-22 16:12:20|4362|4356|4362.9|4356.9|4363|4357|4361.5|4355.5|5
1729613550000|2024-10-22 16:12:30|4362.7|4356.7|4363|4357|4363|4357|4362.5|4356.5|0
1729613560000|2024-10-22 16:12:40|4363.4|4357.4|4363|4357|4363.4|4357.4|4363|4357|0
1729613570000|2024-10-22 16:12:50|4362|4356|4361.4|4355.4|4362|4356|4361.4|4355.4|20
1729613580000|2024-10-22 16:13:00|4361|4355|4360.4|4354.4|4361|4355|4360.4|4354.4|2
1729613590000|2024-10-22 16:13:10|4360|4354|4359.4|4353.4|4360.4|4354.4|4359.4|4353.4|2
1729613600000|2024-10-22 16:13:20|||||||||1
1729613610000|2024-10-22 16:13:30|4359.7|4353.7|4360.4|4354.4|4360.4|4354.4|4359.7|4353.7|3
1729613620000|2024-10-22 16:13:40|4360.5|4354.5|4360.9|4354.9|4360.9|4354.9|4360.5|4354.5|2
1729613630000|2024-10-22 16:13:50|4360.5|4354.5|4361.5|4355.5|4362|4356|4360.5|4354.5|8
1729613640000|2024-10-22 16:14:00|4361.4|4355.4|4361.5|4355.5|4362|4356|4361|4355|4
1729613650000|2024-10-22 16:14:10|4361|4355|4360|4354|4361.4|4355.4|4360|4354|82
1729613660000|2024-10-22 16:14:20|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360|4354|2
1729613670000|2024-10-22 16:14:30|4361|4355|4361|4355|4361.4|4355.4|4361|4355|5
1729613680000|2024-10-22 16:14:40|4361.4|4355.4|4362|4356|4362.4|4356.4|4361|4355|4
1729613690000|2024-10-22 16:14:50|4362.4|4356.4|4362|4356|4362.4|4356.4|4361.2|4355.2|20
1729613700000|2024-10-22 16:15:00|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362|4356|2
1729613710000|2024-10-22 16:15:10|4363.5|4357.5|4363.4|4357.4|4364|4358|4363.4|4357.4|16
1729613720000|2024-10-22 16:15:20|4363.5|4357.5|4365|4359|4365|4359|4363.5|4357.5|10
1729613730000|2024-10-22 16:15:30|4364.5|4358.5|4365|4359|4365.4|4359.4|4364.5|4358.5|4
1729613740000|2024-10-22 16:15:40|4364.4|4358.4|4361.4|4355.4|4364.4|4358.4|4361.4|4355.4|22
1729613750000|2024-10-22 16:15:50|4361|4355|4361|4355|4361|4355|4360.4|4354.4|8
1729613760000|2024-10-22 16:16:00|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|1
1729613770000|2024-10-22 16:16:10|4361|4355|4360|4354|4361|4355|4360|4354|5
1729613780000|2024-10-22 16:16:20|4360.4|4354.4|4360|4354|4360.4|4354.4|4360|4354|1
1729613790000|2024-10-22 16:16:30|4359.4|4353.4|4359|4353|4359.4|4353.4|4358.7|4352.7|25
1729613800000|2024-10-22 16:16:40|4358.7|4352.7|4357.4|4351.4|4359|4353|4357.2|4351.2|28
1729613810000|2024-10-22 16:16:50|4357.2|4351.2|4356.9|4350.9|4357.4|4351.4|4356.7|4350.7|4
1729613820000|2024-10-22 16:17:00|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.4|4351.4|2
1729613830000|2024-10-22 16:17:10|4357.4|4351.4|4355.4|4349.4|4357.4|4351.4|4355.4|4349.4|29
1729613840000|2024-10-22 16:17:20|4355|4349|4355.4|4349.4|4355.7|4349.7|4355|4349|4
1729613850000|2024-10-22 16:17:30|4355|4349|4353.2|4347.2|4355.2|4349.2|4353|4347|14
1729613860000|2024-10-22 16:17:40|4353|4347|4354|4348|4354.2|4348.2|4353|4347|2
1729613870000|2024-10-22 16:17:50|4353.7|4347.7|4353|4347|4353.7|4347.7|4352.7|4346.7|14
1729613880000|2024-10-22 16:18:00|4353.3|4347.3|4353|4347|4353.7|4347.7|4352.7|4346.7|18
1729613890000|2024-10-22 16:18:10|4352.7|4346.7|4356.4|4350.4|4356.7|4350.7|4352.7|4346.7|8
1729613900000|2024-10-22 16:18:20|4355.7|4349.7|4355.7|4349.7|4356.4|4350.4|4355.7|4349.7|11
1729613910000|2024-10-22 16:18:30|4355.2|4349.2|4354.4|4348.4|4355.2|4349.2|4354.4|4348.4|10
1729613920000|2024-10-22 16:18:40|4354|4348|4353.9|4347.9|4354.2|4348.2|4353|4347|7
1729613930000|2024-10-22 16:18:50|4354.4|4348.4|4354.7|4348.7|4354.9|4348.9|4354.4|4348.4|0
1729613940000|2024-10-22 16:19:00|4355|4349|4355.7|4349.7|4356.7|4350.7|4355|4349|13
1729613950000|2024-10-22 16:19:10|4356.4|4350.4|4355.7|4349.7|4356.4|4350.4|4355.7|4349.7|12
1729613970000|2024-10-22 16:19:30|4357|4351|4356.9|4350.9|4358.4|4352.4|4356.9|4350.9|23
1729613980000|2024-10-22 16:19:40|4356.7|4350.7|4356.7|4350.7|4357.4|4351.4|4356.4|4350.4|5
1729613990000|2024-10-22 16:19:50|4357|4351|4357.4|4351.4|4357.4|4351.4|4356.7|4350.7|14
1729614000000|2024-10-22 16:20:00|4356.7|4350.7|4355.5|4349.5|4357.4|4351.4|4355.5|4349.5|14
1729614010000|2024-10-22 16:20:10|4355.4|4349.4|4357|4351|4357|4351|4355.4|4349.4|21
1729614020000|2024-10-22 16:20:20|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357|4351|1
1729614030000|2024-10-22 16:20:30|4356.9|4350.9|4355.4|4349.4|4356.9|4350.9|4354.9|4348.9|28
1729614040000|2024-10-22 16:20:40|4355.5|4349.5|4356.4|4350.4|4356.4|4350.4|4355.5|4349.5|1
1729614050000|2024-10-22 16:20:50|4355.5|4349.5|4355.4|4349.4|4355.5|4349.5|4355|4349|10
1729614060000|2024-10-22 16:21:00|||||||||1
1729614070000|2024-10-22 16:21:10|4356|4350|4355.4|4349.4|4356|4350|4355.4|4349.4|10
1729614080000|2024-10-22 16:21:20|4355|4349|4354.2|4348.2|4355|4349|4353.4|4347.4|80
1729614090000|2024-10-22 16:21:30|4354|4348|4353.7|4347.7|4354.2|4348.2|4353.7|4347.7|0
1729614100000|2024-10-22 16:21:40|4352.9|4346.9|4353.2|4347.2|4353.7|4347.7|4352.7|4346.7|6
1729614110000|2024-10-22 16:21:50|4353.7|4347.7|4353.2|4347.2|4353.7|4347.7|4353|4347|14
1729614120000|2024-10-22 16:22:00|4353.4|4347.4|4353.7|4347.7|4353.7|4347.7|4353.4|4347.4|0
1729614130000|2024-10-22 16:22:10|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|8
1729614140000|2024-10-22 16:22:20|4353.2|4347.2|4353.7|4347.7|4353.7|4347.7|4353.2|4347.2|3
1729614150000|2024-10-22 16:22:30|4354|4348|4353.7|4347.7|4354|4348|4353.7|4347.7|2
1729614160000|2024-10-22 16:22:40|4354|4348|4353.7|4347.7|4354|4348|4353.7|4347.7|7
1729614170000|2024-10-22 16:22:50|4353.5|4347.5|4353.7|4347.7|4353.7|4347.7|4353.2|4347.2|9
1729614180000|2024-10-22 16:23:00|4354|4348|4354|4348|4354|4348|4353.7|4347.7|19
1729614190000|2024-10-22 16:23:10|4353.7|4347.7|4352.7|4346.7|4353.7|4347.7|4352.7|4346.7|6
1729614200000|2024-10-22 16:23:20|4353.4|4347.4|4350.7|4344.7|4353.4|4347.4|4350.7|4344.7|73
1729614210000|2024-10-22 16:23:30|4351|4345|4351.4|4345.4|4351.4|4345.4|4350.7|4344.7|10
1729614220000|2024-10-22 16:23:40|4351.2|4345.2|4350.7|4344.7|4351.2|4345.2|4350.7|4344.7|3
1729614230000|2024-10-22 16:23:50|4349.7|4343.7|4349.7|4343.7|4350|4344|4349.7|4343.7|3
1729614240000|2024-10-22 16:24:00|4350|4344|4350.5|4344.5|4350.5|4344.5|4349.7|4343.7|10
1729614250000|2024-10-22 16:24:10|4349.2|4343.2|4349.7|4343.7|4350.2|4344.2|4349.2|4343.2|3
1729614260000|2024-10-22 16:24:20|4350|4344|4349.7|4343.7|4350|4344|4349.7|4343.7|1
1729614270000|2024-10-22 16:24:30|4350|4344|4348.5|4342.5|4350|4344|4348.5|4342.5|15
1729614280000|2024-10-22 16:24:40|4348.7|4342.7|4349|4343|4349.2|4343.2|4348.7|4342.7|10
1729614290000|2024-10-22 16:24:50|4349.2|4343.2|4350|4344|4350|4344|4349.2|4343.2|4
1729614300000|2024-10-22 16:25:00|4350.7|4344.7|4352.7|4346.7|4352.7|4346.7|4350.7|4344.7|31
1729614310000|2024-10-22 16:25:10|4352.5|4346.5|4351.7|4345.7|4352.7|4346.7|4351|4345|50
1729614320000|2024-10-22 16:25:20|4352|4346|4350.7|4344.7|4352|4346|4350.7|4344.7|3
1729614330000|2024-10-22 16:25:30|4351|4345|4350.5|4344.5|4351|4345|4350.5|4344.5|9
1729614340000|2024-10-22 16:25:40|4350.7|4344.7|4352.7|4346.7|4352.7|4346.7|4350.7|4344.7|30
1729614350000|2024-10-22 16:25:50|4352.5|4346.5|4353.9|4347.9|4354|4348|4352.5|4346.5|9
1729614360000|2024-10-22 16:26:00|4353.7|4347.7|4353.9|4347.9|4354|4348|4353.7|4347.7|10
1729614370000|2024-10-22 16:26:10|4354|4348|4353|4347|4354|4348|4352.7|4346.7|14
1729614380000|2024-10-22 16:26:20|4352.5|4346.5|4352.4|4346.4|4352.9|4346.9|4351.9|4345.9|6
1729614390000|2024-10-22 16:26:30|4352.7|4346.7|4352.4|4346.4|4352.7|4346.7|4352.4|4346.4|8
1729614400000|2024-10-22 16:26:40|4352|4346|4352|4346|4352.4|4346.4|4352|4346|2
1729614410000|2024-10-22 16:26:50|4350.5|4344.5|4351|4345|4351.2|4345.2|4350.5|4344.5|9
1729614420000|2024-10-22 16:27:00|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4350.7|4344.7|7
1729614430000|2024-10-22 16:27:10|||||||||2
1729614440000|2024-10-22 16:27:20|4352.4|4346.4|4351.4|4345.4|4352.4|4346.4|4351.4|4345.4|12
1729614460000|2024-10-22 16:27:40|4351.5|4345.5|4352.4|4346.4|4352.5|4346.5|4351.5|4345.5|6
1729614470000|2024-10-22 16:27:50|4352.7|4346.7|4352.4|4346.4|4352.7|4346.7|4351.9|4345.9|4
1729614480000|2024-10-22 16:28:00|||||||||3
1729614490000|2024-10-22 16:28:10|4352|4346|4352|4346|4352.4|4346.4|4352|4346|10
1729614500000|2024-10-22 16:28:20|4353|4347|4353.4|4347.4|4353.4|4347.4|4353|4347|8
1729614510000|2024-10-22 16:28:30|4353|4347|4353|4347|4353.4|4347.4|4353|4347|3
1729614520000|2024-10-22 16:28:40|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353|4347|2
1729614530000|2024-10-22 16:28:50|4353|4347|4352|4346|4353|4347|4352|4346|13
1729614540000|2024-10-22 16:29:00|4351.9|4345.9|4353|4347|4353.4|4347.4|4351.5|4345.5|7
1729614550000|2024-10-22 16:29:10|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353|4347|2
1729614560000|2024-10-22 16:29:20|4353|4347|4352.9|4346.9|4353.4|4347.4|4352.5|4346.5|11
1729614570000|2024-10-22 16:29:30|4352.5|4346.5|4352.4|4346.4|4353|4347|4352.4|4346.4|7
1729614580000|2024-10-22 16:29:40|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|2
1729614590000|2024-10-22 16:29:50|4352|4346|4352.9|4346.9|4352.9|4346.9|4352|4346|9
1729614600000|2024-10-22 16:30:00|4353.4|4347.4|4356|4350|4356|4350|4353.4|4347.4|22
1729614610000|2024-10-22 16:30:10|4355.9|4349.9|4357.4|4351.4|4357.7|4351.7|4355.9|4349.9|8
1729614620000|2024-10-22 16:30:20|4357.7|4351.7|4358.4|4352.4|4358.7|4352.7|4357.7|4351.7|5
1729614630000|2024-10-22 16:30:30|4358|4352|4359.4|4353.4|4359.4|4353.4|4358|4352|15
1729614640000|2024-10-22 16:30:40|4359.5|4353.5|4360.4|4354.4|4360.4|4354.4|4359|4353|9
1729614650000|2024-10-22 16:30:50|4360.5|4354.5|4361.4|4355.4|4361.4|4355.4|4359.5|4353.5|17
1729614660000|2024-10-22 16:31:00|4361|4355|4360.5|4354.5|4361|4355|4360.4|4354.4|16
1729614670000|2024-10-22 16:31:10|4360.4|4354.4|4360.4|4354.4|4360.7|4354.7|4360.4|4354.4|3
1729614680000|2024-10-22 16:31:20|4359.4|4353.4|4358.5|4352.5|4359.4|4353.4|4358.5|4352.5|7
1729614690000|2024-10-22 16:31:30|4359.4|4353.4|4358.5|4352.5|4359.4|4353.4|4358.5|4352.5|4
1729614700000|2024-10-22 16:31:40|4358.9|4352.9|4358.5|4352.5|4359.4|4353.4|4358.5|4352.5|7
1729614710000|2024-10-22 16:31:50|4358.9|4352.9|4359|4353|4359.4|4353.4|4358.5|4352.5|15
1729614720000|2024-10-22 16:32:00|4359.4|4353.4|4359|4353|4359.4|4353.4|4359|4353|0
1729614730000|2024-10-22 16:32:10|4358.4|4352.4|4358|4352|4358.4|4352.4|4358|4352|15
1729614740000|2024-10-22 16:32:20|4358.4|4352.4|4358|4352|4358.4|4352.4|4358|4352|4
1729614750000|2024-10-22 16:32:30|4357.5|4351.5|4357.4|4351.4|4358|4352|4357.4|4351.4|3
1729614760000|2024-10-22 16:32:40|4357|4351|4357.4|4351.4|4357.5|4351.5|4356.4|4350.4|17
1729614770000|2024-10-22 16:32:50|4357.2|4351.2|4357|4351|4357.2|4351.2|4356.7|4350.7|10
1729614780000|2024-10-22 16:33:00|4357.7|4351.7|4357.7|4351.7|4358.5|4352.5|4357.4|4351.4|10
1729614790000|2024-10-22 16:33:10|4356.9|4350.9|4356.4|4350.4|4356.9|4350.9|4356|4350|4
1729614800000|2024-10-22 16:33:20|4356|4350|4356.4|4350.4|4356.4|4350.4|4355.9|4349.9|12
1729614810000|2024-10-22 16:33:30|4356|4350|4356|4350|4356.4|4350.4|4356|4350|2
1729614820000|2024-10-22 16:33:40|4356.4|4350.4|4357|4351|4357|4351|4356.4|4350.4|4
1729614830000|2024-10-22 16:33:50|4357.4|4351.4|4356.5|4350.5|4357.4|4351.4|4356.4|4350.4|4
1729614840000|2024-10-22 16:34:00|4356.7|4350.7|4354|4348|4357|4351|4354|4348|10
1729614850000|2024-10-22 16:34:10|4354.4|4348.4|4354|4348|4354.4|4348.4|4354|4348|1
1729614860000|2024-10-22 16:34:20|4354.7|4348.7|4354|4348|4354.7|4348.7|4354|4348|5
1729614870000|2024-10-22 16:34:30|4354.4|4348.4|4354.5|4348.5|4354.9|4348.9|4354|4348|7
1729614880000|2024-10-22 16:34:40|4355|4349|4355|4349|4355|4349|4355|4349|0
1729614890000|2024-10-22 16:34:50|4355.4|4349.4|4356.5|4350.5|4356.5|4350.5|4355.4|4349.4|19
1729614900000|2024-10-22 16:35:00|4357|4351|4357|4351|4357.4|4351.4|4357|4351|0
1729614910000|2024-10-22 16:35:10|4357.4|4351.4|4358.4|4352.4|4358.4|4352.4|4357.4|4351.4|15
1729614920000|2024-10-22 16:35:20|4359|4353|4360.4|4354.4|4360.4|4354.4|4358|4352|18
1729614930000|2024-10-22 16:35:30|4359.4|4353.4|4359.9|4353.9|4360.4|4354.4|4359.4|4353.4|31
1729614940000|2024-10-22 16:35:40|4360.2|4354.2|4360.7|4354.7|4360.7|4354.7|4359.9|4353.9|8
1729614950000|2024-10-22 16:35:50|4360.4|4354.4|4359.4|4353.4|4360.4|4354.4|4359.4|4353.4|9
1729614960000|2024-10-22 16:36:00|4359.7|4353.7|4359.7|4353.7|4360.4|4354.4|4359.4|4353.4|11
1729614970000|2024-10-22 16:36:10|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|1
1729614980000|2024-10-22 16:36:20|||||||||2
1729614990000|2024-10-22 16:36:30|4359.7|4353.7|4359.4|4353.4|4359.7|4353.7|4359.4|4353.4|2
1729615010000|2024-10-22 16:36:50|4359.7|4353.7|4360.4|4354.4|4360.7|4354.7|4359.7|4353.7|3
1729615020000|2024-10-22 16:37:00|4361.2|4355.2|4360.4|4354.4|4361.2|4355.2|4360.4|4354.4|3
1729615030000|2024-10-22 16:37:10|4360.9|4354.9|4361.4|4355.4|4361.4|4355.4|4360.9|4354.9|6
1729615040000|2024-10-22 16:37:20|4360.4|4354.4|4360.4|4354.4|4360.7|4354.7|4360.4|4354.4|12
1729615060000|2024-10-22 16:37:40|4360.2|4354.2|4358.4|4352.4|4360.2|4354.2|4358.4|4352.4|14
1729615070000|2024-10-22 16:37:50|4358.1|4352.1|4358.4|4352.4|4358.4|4352.4|4357.9|4351.9|3
1729615080000|2024-10-22 16:38:00|4357.7|4351.7|4357.2|4351.2|4358|4352|4357.2|4351.2|21
1729615090000|2024-10-22 16:38:10|4357.4|4351.4|4357.7|4351.7|4357.7|4351.7|4357.4|4351.4|3
1729615100000|2024-10-22 16:38:20|4358|4352|4357.7|4351.7|4358|4352|4357.4|4351.4|6
1729615110000|2024-10-22 16:38:30|4357.9|4351.9|4357.7|4351.7|4358|4352|4357.7|4351.7|9
1729615120000|2024-10-22 16:38:40|4358|4352|4358.2|4352.2|4358.2|4352.2|4357.7|4351.7|3
1729615130000|2024-10-22 16:38:50|4357.7|4351.7|4357.4|4351.4|4357.7|4351.7|4357.4|4351.4|0
1729615140000|2024-10-22 16:39:00|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|1
1729615160000|2024-10-22 16:39:20|||||||||6
1729615170000|2024-10-22 16:39:30|4358.4|4352.4|4357.4|4351.4|4358.4|4352.4|4356.7|4350.7|6
1729615180000|2024-10-22 16:39:40|4356.9|4350.9|4356.7|4350.7|4357.4|4351.4|4356.4|4350.4|3
1729615190000|2024-10-22 16:39:50|4356.4|4350.4|4355.9|4349.9|4356.7|4350.7|4355.7|4349.7|12
1729615200000|2024-10-22 16:40:00|4356.4|4350.4|4358.4|4352.4|4358.4|4352.4|4356.4|4350.4|6
1729615210000|2024-10-22 16:40:10|4357.9|4351.9|4356.9|4350.9|4358.4|4352.4|4356.7|4350.7|6
1729615220000|2024-10-22 16:40:20|4357.4|4351.4|4357.7|4351.7|4357.7|4351.7|4356.9|4350.9|3
1729615230000|2024-10-22 16:40:30|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4356.4|4350.4|26
1729615240000|2024-10-22 16:40:40|4357.7|4351.7|4356.7|4350.7|4357.7|4351.7|4356.7|4350.7|9
1729615250000|2024-10-22 16:40:50|4357|4351|4356.7|4350.7|4357|4351|4356.7|4350.7|7
1729615260000|2024-10-22 16:41:00|4357.2|4351.2|4358.4|4352.4|4358.4|4352.4|4357.2|4351.2|14
1729615270000|2024-10-22 16:41:10|4358.2|4352.2|4357.7|4351.7|4358.4|4352.4|4357.7|4351.7|13
1729615280000|2024-10-22 16:41:20|4357.9|4351.9|4357.7|4351.7|4358.4|4352.4|4357.7|4351.7|1
1729615290000|2024-10-22 16:41:30|4358.2|4352.2|4357.7|4351.7|4358.2|4352.2|4357.7|4351.7|3
1729615300000|2024-10-22 16:41:40|4357.4|4351.4|4357.2|4351.2|4357.7|4351.7|4356.7|4350.7|12
1729615310000|2024-10-22 16:41:50|4357.4|4351.4|4356.9|4350.9|4357.7|4351.7|4356.9|4350.9|4
1729615320000|2024-10-22 16:42:00|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|0
1729615330000|2024-10-22 16:42:10|4356.4|4350.4|4355.7|4349.7|4356.4|4350.4|4355.2|4349.2|15
1729615340000|2024-10-22 16:42:20|4356|4350|4356.2|4350.2|4356.7|4350.7|4355.7|4349.7|19
1729615350000|2024-10-22 16:42:30|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|1
1729615360000|2024-10-22 16:42:40|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|6
1729615370000|2024-10-22 16:42:50|4356.7|4350.7|4355.7|4349.7|4356.7|4350.7|4355.7|4349.7|3
1729615380000|2024-10-22 16:43:00|4356.4|4350.4|4356.7|4350.7|4357.2|4351.2|4356.4|4350.4|8
1729615390000|2024-10-22 16:43:10|4355.8|4349.8|4357.4|4351.4|4357.4|4351.4|4355.8|4349.8|13
1729615400000|2024-10-22 16:43:20|4356.4|4350.4|4357.4|4351.4|4357.4|4351.4|4356.4|4350.4|7
1729615410000|2024-10-22 16:43:30|4358.4|4352.4|4357.9|4351.9|4358.4|4352.4|4357.4|4351.4|13
1729615420000|2024-10-22 16:43:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4357.4|4351.4|3
1729615440000|2024-10-22 16:44:00|4356.4|4350.4|4355.9|4349.9|4356.4|4350.4|4355.7|4349.7|18
1729615450000|2024-10-22 16:44:10|4356.4|4350.4|4355.9|4349.9|4356.4|4350.4|4355.7|4349.7|7
1729615460000|2024-10-22 16:44:20|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.4|4349.4|2
1729615470000|2024-10-22 16:44:30|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|1
1729615480000|2024-10-22 16:44:40|4356.4|4350.4|4358.8|4352.8|4358.8|4352.8|4356.4|4350.4|66
1729615490000|2024-10-22 16:44:50|4359.8|4353.8|4359.3|4353.3|4359.8|4353.8|4358.8|4352.8|14
1729615500000|2024-10-22 16:45:00|4359.1|4353.1|4359.8|4353.8|4359.8|4353.8|4358.8|4352.8|2
1729615510000|2024-10-22 16:45:10|||||||||4
1729615520000|2024-10-22 16:45:20|4360.1|4354.1|4360.8|4354.8|4360.8|4354.8|4360.1|4354.1|13
1729615530000|2024-10-22 16:45:30|4360.6|4354.6|4360.8|4354.8|4360.8|4354.8|4360.6|4354.6|10
1729615540000|2024-10-22 16:45:40|4360.6|4354.6|4360.3|4354.3|4360.8|4354.8|4360.1|4354.1|6
1729615550000|2024-10-22 16:45:50|4360.5|4354.5|4360.3|4354.3|4360.8|4354.8|4360.3|4354.3|8
1729615560000|2024-10-22 16:46:00|4360.1|4354.1|4360.1|4354.1|4361.1|4355.1|4360.1|4354.1|19
1729615570000|2024-10-22 16:46:10|4359.8|4353.8|4359.1|4353.1|4359.8|4353.8|4359.1|4353.1|11
1729615580000|2024-10-22 16:46:20|4358.8|4352.8|4358.8|4352.8|4359.4|4353.4|4358.8|4352.8|12
1729615590000|2024-10-22 16:46:30|||||||||24
1729615600000|2024-10-22 16:46:40|4359.8|4353.8|4359.5|4353.5|4359.8|4353.8|4359.1|4353.1|8
1729615610000|2024-10-22 16:46:50|4360.1|4354.1|4358.8|4352.8|4360.1|4354.1|4358.8|4352.8|14
1729615620000|2024-10-22 16:47:00|4359.1|4353.1|4359.8|4353.8|4359.8|4353.8|4358.1|4352.1|16
1729615630000|2024-10-22 16:47:10|4361.1|4355.1|4361.8|4355.8|4361.8|4355.8|4361.1|4355.1|17
1729615640000|2024-10-22 16:47:20|4361.1|4355.1|4360.1|4354.1|4361.1|4355.1|4360.1|4354.1|21
1729615650000|2024-10-22 16:47:30|4359.8|4353.8|4359.3|4353.3|4359.8|4353.8|4358.8|4352.8|13
1729615660000|2024-10-22 16:47:40|4359.1|4353.1|4358.8|4352.8|4359.1|4353.1|4358.8|4352.8|25
1729615670000|2024-10-22 16:47:50|4357.8|4351.8|4358.1|4352.1|4358.1|4352.1|4357.8|4351.8|13
1729615680000|2024-10-22 16:48:00|4357.8|4351.8|4356.1|4350.1|4359.1|4353.1|4356.1|4350.1|53
1729615690000|2024-10-22 16:48:10|4356.5|4350.5|4357.1|4351.1|4357.1|4351.1|4356.5|4350.5|9
1729615700000|2024-10-22 16:48:20|||||||||1
1729615710000|2024-10-22 16:48:30|4357.3|4351.3|4357.6|4351.6|4357.8|4351.8|4357.1|4351.1|9
1729615720000|2024-10-22 16:48:40|4358.6|4352.6|4358.6|4352.6|4358.6|4352.6|4358.1|4352.1|1
1729615730000|2024-10-22 16:48:50|4358.8|4352.8|4359.1|4353.1|4359.4|4353.4|4358.8|4352.8|0
1729615740000|2024-10-22 16:49:00|4358.3|4352.3|4358.1|4352.1|4358.3|4352.3|4358.1|4352.1|17
1729615750000|2024-10-22 16:49:10|4357.8|4351.8|4357.1|4351.1|4358.1|4352.1|4356.9|4350.9|7
1729615760000|2024-10-22 16:49:20|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.1|4351.1|8
1729615770000|2024-10-22 16:49:30|4357.1|4351.1|4356.4|4350.4|4357.4|4351.4|4356.1|4350.1|9
1729615780000|2024-10-22 16:49:40|4356.1|4350.1|4356.6|4350.6|4357.4|4351.4|4355.4|4349.4|19
1729615790000|2024-10-22 16:49:50|4356.8|4350.8|4357.1|4351.1|4358.1|4352.1|4356.8|4350.8|9
1729615800000|2024-10-22 16:50:00|4357.4|4351.4|4358.1|4352.1|4358.8|4352.8|4357.4|4351.4|15
1729615810000|2024-10-22 16:50:10|4358.8|4352.8|4359.1|4353.1|4359.1|4353.1|4358.8|4352.8|14
1729615820000|2024-10-22 16:50:20|4358.8|4352.8|4359.1|4353.1|4359.8|4353.8|4358.8|4352.8|18
1729615830000|2024-10-22 16:50:30|4359.3|4353.3|4359.8|4353.8|4359.8|4353.8|4359.3|4353.3|6
1729615840000|2024-10-22 16:50:40|||||||||1
1729615850000|2024-10-22 16:50:50|4359.1|4353.1|4359.8|4353.8|4359.8|4353.8|4359.1|4353.1|12
1729615860000|2024-10-22 16:51:00|4359.4|4353.4|4359.8|4353.8|4359.8|4353.8|4358.8|4352.8|5
1729615870000|2024-10-22 16:51:10|4359.6|4353.6|4359.3|4353.3|4359.8|4353.8|4359.3|4353.3|3
1729615880000|2024-10-22 16:51:20|4359.6|4353.6|4359.8|4353.8|4359.8|4353.8|4359.6|4353.6|0
1729615890000|2024-10-22 16:51:30|||||||||11
1729615900000|2024-10-22 16:51:40|4360.1|4354.1|4360.8|4354.8|4360.8|4354.8|4360.1|4354.1|1
1729615910000|2024-10-22 16:51:50|4360.3|4354.3|4360.8|4354.8|4360.8|4354.8|4360.1|4354.1|10
1729615920000|2024-10-22 16:52:00|4360.4|4354.4|4360.1|4354.1|4360.4|4354.4|4360.1|4354.1|0
1729615930000|2024-10-22 16:52:10|4359.8|4353.8|4359.1|4353.1|4359.8|4353.8|4359.1|4353.1|4
1729615940000|2024-10-22 16:52:20|4359.3|4353.3|4359.8|4353.8|4360.1|4354.1|4359.3|4353.3|7
1729615950000|2024-10-22 16:52:30|4360.1|4354.1|4360.1|4354.1|4360.4|4354.4|4359.8|4353.8|3
1729615960000|2024-10-22 16:52:40|4360.3|4354.3|4359.8|4353.8|4360.3|4354.3|4359.7|4353.7|38
1729615970000|2024-10-22 16:52:50|4360.1|4354.1|4360.3|4354.3|4360.8|4354.8|4360.1|4354.1|5
1729615980000|2024-10-22 16:53:00|4360.1|4354.1|4360.1|4354.1|4360.4|4354.4|4360.1|4354.1|0
1729615990000|2024-10-22 16:53:10|4360.4|4354.4|4360.8|4354.8|4360.8|4354.8|4360.1|4354.1|8
1729616000000|2024-10-22 16:53:20|||||||||20
1729616010000|2024-10-22 16:53:30|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|16
1729616020000|2024-10-22 16:53:40|4362|4356|4363|4357|4363.2|4357.2|4361.8|4355.8|68
1729616030000|2024-10-22 16:53:50|4363.2|4357.2|4362.8|4356.8|4363.8|4357.8|4362.8|4356.8|16
1729616040000|2024-10-22 16:54:00|4363.1|4357.1|4362.3|4356.3|4363.1|4357.1|4362.3|4356.3|5
1729616050000|2024-10-22 16:54:10|4362.6|4356.6|4362|4356|4362.8|4356.8|4361.8|4355.8|17
1729616060000|2024-10-22 16:54:20|4362.3|4356.3|4363.2|4357.2|4363.5|4357.5|4361.2|4355.2|46
1729616070000|2024-10-22 16:54:30|4363.5|4357.5|4363.2|4357.2|4363.5|4357.5|4363.2|4357.2|0
1729616080000|2024-10-22 16:54:40|4362.5|4356.5|4363.2|4357.2|4363.2|4357.2|4362.5|4356.5|1
1729616090000|2024-10-22 16:54:50|||||||||8
1729616100000|2024-10-22 16:55:00|4363|4357|4365|4359|4365.2|4359.2|4362.5|4356.5|50
1729616110000|2024-10-22 16:55:10|4365.5|4359.5|4366|4360|4366.4|4360.4|4365.2|4359.2|34
1729616120000|2024-10-22 16:55:20|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|1
1729616130000|2024-10-22 16:55:30|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|11
1729616140000|2024-10-22 16:55:40|||||||||1
1729616150000|2024-10-22 16:55:50|4366.4|4360.4|4366.4|4360.4|4366.5|4360.5|4366|4360|3
1729616160000|2024-10-22 16:56:00|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|3
1729616170000|2024-10-22 16:56:10|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|7
1729616180000|2024-10-22 16:56:20|4365.7|4359.7|4365.5|4359.5|4366.2|4360.2|4365.5|4359.5|7
1729616190000|2024-10-22 16:56:30|4365.7|4359.7|4365.2|4359.2|4365.7|4359.7|4365.2|4359.2|6
1729616200000|2024-10-22 16:56:40|4365.5|4359.5|4365.5|4359.5|4365.8|4359.8|4365.5|4359.5|7
1729616210000|2024-10-22 16:56:50|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|3
1729616220000|2024-10-22 16:57:00|4365.5|4359.5|4364.5|4358.5|4365.5|4359.5|4364.5|4358.5|28
1729616230000|2024-10-22 16:57:10|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|3
1729616240000|2024-10-22 16:57:20|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|1
1729616250000|2024-10-22 16:57:30|4364.7|4358.7|4363.2|4357.2|4364.7|4358.7|4363.2|4357.2|30
1729616260000|2024-10-22 16:57:40|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|53
1729616270000|2024-10-22 16:57:50|4363.2|4357.2|4363|4357|4363.2|4357.2|4363|4357|5
1729616280000|2024-10-22 16:58:00|4362.7|4356.7|4363.5|4357.5|4363.5|4357.5|4362.5|4356.5|9
1729616290000|2024-10-22 16:58:10|4365.2|4359.2|4364.5|4358.5|4365.2|4359.2|4364.5|4358.5|8
1729616300000|2024-10-22 16:58:20|4364.2|4358.2|4365.2|4359.2|4365.2|4359.2|4364.2|4358.2|4
1729616310000|2024-10-22 16:58:30|4365.9|4359.9|4364.7|4358.7|4366.2|4360.2|4364.7|4358.7|22
1729616320000|2024-10-22 16:58:40|4364.9|4358.9|4364.7|4358.7|4365.2|4359.2|4364.7|4358.7|10
1729616330000|2024-10-22 16:58:50|4364.4|4358.4|4364.2|4358.2|4365.2|4359.2|4363.5|4357.5|10
1729616340000|2024-10-22 16:59:00|4364|4358|4364.2|4358.2|4364.2|4358.2|4363.5|4357.5|3
1729616350000|2024-10-22 16:59:10|||||||||1
1729616360000|2024-10-22 16:59:20|4363.7|4357.7|4364.7|4358.7|4365.7|4359.7|4363.7|4357.7|35
1729616370000|2024-10-22 16:59:30|4365.2|4359.2|4364.9|4358.9|4365.2|4359.2|4364.9|4358.9|4
1729616380000|2024-10-22 16:59:40|4365.2|4359.2|4365.2|4359.2|4365.7|4359.7|4365.2|4359.2|0
1729616390000|2024-10-22 16:59:50|4365.7|4359.7|4365.2|4359.2|4365.7|4359.7|4365.2|4359.2|4
1729616400000|2024-10-22 17:00:00|4364.8|4358.8|4365.7|4359.7|4365.7|4359.7|4363.9|4357.9|28
1729616410000|2024-10-22 17:00:10|4365.4|4359.4|4365.9|4359.9|4365.9|4359.9|4364.9|4358.9|3
1729616420000|2024-10-22 17:00:20|4366.2|4360.2|4365.9|4359.9|4366.2|4360.2|4365.9|4359.9|0
1729616430000|2024-10-22 17:00:30|4366.2|4360.2|4366.2|4360.2|4366.4|4360.4|4366.2|4360.2|3
1729616440000|2024-10-22 17:00:40|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4
1729616460000|2024-10-22 17:01:00|4365.9|4359.9|4364.9|4358.9|4365.9|4359.9|4364.9|4358.9|25
1729616470000|2024-10-22 17:01:10|||||||||1
1729616480000|2024-10-22 17:01:20|4365.2|4359.2|4364.9|4358.9|4365.2|4359.2|4364.9|4358.9|1
1729616490000|2024-10-22 17:01:30|4365.2|4359.2|4364.9|4358.9|4365.2|4359.2|4364.9|4358.9|3
1729616500000|2024-10-22 17:01:40|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|1
1729616510000|2024-10-22 17:01:50|4365.5|4359.5|4362.5|4356.5|4365.5|4359.5|4362.2|4356.2|49
1729616520000|2024-10-22 17:02:00|4362.8|4356.8|4363.5|4357.5|4363.5|4357.5|4362.8|4356.8|6
1729616530000|2024-10-22 17:02:10|||||||||1
1729616540000|2024-10-22 17:02:20|4363.8|4357.8|4363.5|4357.5|4363.8|4357.8|4363.5|4357.5|0
1729616550000|2024-10-22 17:02:30|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.5|4357.5|2
1729616560000|2024-10-22 17:02:40|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|1
1729616570000|2024-10-22 17:02:50|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|0
1729616580000|2024-10-22 17:03:00|4365.2|4359.2|4365.5|4359.5|4365.5|4359.5|4364.8|4358.8|20
1729616590000|2024-10-22 17:03:10|4365.8|4359.8|4364.8|4358.8|4365.8|4359.8|4364.8|4358.8|4
1729616600000|2024-10-22 17:03:20|4365|4359|4365|4359|4365.3|4359.3|4364.8|4358.8|0
1729616610000|2024-10-22 17:03:30|4365.3|4359.3|4365.8|4359.8|4365.8|4359.8|4365.3|4359.3|0
1729616630000|2024-10-22 17:03:50|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|1
1729616640000|2024-10-22 17:04:00|4364.8|4358.8|4364.5|4358.5|4364.8|4358.8|4364.5|4358.5|11
1729616650000|2024-10-22 17:04:10|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|1
1729616660000|2024-10-22 17:04:20|4364.5|4358.5|4364.8|4358.8|4364.8|4358.8|4364.5|4358.5|0
1729616670000|2024-10-22 17:04:30|4365|4359|4365.8|4359.8|4365.8|4359.8|4365|4359|3
1729616680000|2024-10-22 17:04:40|4365.3|4359.3|4364.5|4358.5|4365.5|4359.5|4364.5|4358.5|13
1729616690000|2024-10-22 17:04:50|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|3
1729616700000|2024-10-22 17:05:00|4365|4359|4365.5|4359.5|4365.8|4359.8|4365|4359|5
1729616710000|2024-10-22 17:05:10|||||||||1
1729616720000|2024-10-22 17:05:20|4365.2|4359.2|4365.5|4359.5|4365.5|4359.5|4364.8|4358.8|17
1729616730000|2024-10-22 17:05:30|4365.8|4359.8|4365.5|4359.5|4365.8|4359.8|4365.5|4359.5|21
1729616760000|2024-10-22 17:06:00|4365.2|4359.2|4365.5|4359.5|4365.5|4359.5|4365.2|4359.2|11
1729616770000|2024-10-22 17:06:10|4365.2|4359.2|4364.8|4358.8|4365.2|4359.2|4363.8|4357.8|17
1729616780000|2024-10-22 17:06:20|4365.1|4359.1|4364.8|4358.8|4365.1|4359.1|4364.8|4358.8|1
1729616790000|2024-10-22 17:06:30|4365.1|4359.1|4365.8|4359.8|4365.8|4359.8|4364.8|4358.8|10
1729616800000|2024-10-22 17:06:40|||||||||6
1729616810000|2024-10-22 17:06:50|4365.5|4359.5|4365.8|4359.8|4365.8|4359.8|4365.3|4359.3|5
1729616820000|2024-10-22 17:07:00|4365.3|4359.3|4365.5|4359.5|4366|4360|4364.8|4358.8|28
1729616830000|2024-10-22 17:07:10|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1729616840000|2024-10-22 17:07:20|4365.5|4359.5|4365.6|4359.6|4366|4360|4365.5|4359.5|36
1729616850000|2024-10-22 17:07:30|4365.1|4359.1|4362.3|4356.3|4365.1|4359.1|4362.1|4356.1|20
1729616860000|2024-10-22 17:07:40|4362.6|4356.6|4362.2|4356.2|4362.9|4356.9|4362.2|4356.2|2
1729616870000|2024-10-22 17:07:50|4361.9|4355.9|4363.1|4357.1|4363.8|4357.8|4361.7|4355.7|15
1729616880000|2024-10-22 17:08:00|4363.6|4357.6|4365.1|4359.1|4365.1|4359.1|4363.6|4357.6|2
1729616890000|2024-10-22 17:08:10|4365.3|4359.3|4366.1|4360.1|4366.1|4360.1|4365.3|4359.3|4
1729616900000|2024-10-22 17:08:20|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|3
1729616910000|2024-10-22 17:08:30|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4365.8|4359.8|0
1729616920000|2024-10-22 17:08:40|4365.8|4359.8|4365.8|4359.8|4366.1|4360.1|4365.8|4359.8|6
1729616930000|2024-10-22 17:08:50|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|3
1729616940000|2024-10-22 17:09:00|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1729616950000|2024-10-22 17:09:10|4366.4|4360.4|4366.1|4360.1|4366.4|4360.4|4365.4|4359.4|13
1729616960000|2024-10-22 17:09:20|4365.8|4359.8|4366.6|4360.6|4366.8|4360.8|4365.8|4359.8|7
1729616970000|2024-10-22 17:09:30|4366.8|4360.8|4365.8|4359.8|4366.8|4360.8|4365.8|4359.8|2
1729616980000|2024-10-22 17:09:40|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1729616990000|2024-10-22 17:09:50|4365.8|4359.8|4365.8|4359.8|4366.1|4360.1|4365.8|4359.8|0
1729617000000|2024-10-22 17:10:00|4365.6|4359.6|4365.6|4359.6|4366.1|4360.1|4365.3|4359.3|9
1729617010000|2024-10-22 17:10:10|4365.1|4359.1|4366.3|4360.3|4366.3|4360.3|4365.1|4359.1|12
1729617020000|2024-10-22 17:10:20|4365.3|4359.3|4365.8|4359.8|4365.8|4359.8|4364.8|4358.8|14
1729617050000|2024-10-22 17:10:50|||||||||7
1729617060000|2024-10-22 17:11:00|4366.6|4360.6|4366.8|4360.8|4366.8|4360.8|4366.6|4360.6|3
1729617070000|2024-10-22 17:11:10|4366.1|4360.1|4366.3|4360.3|4367.1|4361.1|4365.8|4359.8|4
1729617090000|2024-10-22 17:11:30|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1729617100000|2024-10-22 17:11:40|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|3
1729617110000|2024-10-22 17:11:50|4365.8|4359.8|4366.8|4360.8|4366.8|4360.8|4365.8|4359.8|18
1729617120000|2024-10-22 17:12:00|4366.6|4360.6|4366.1|4360.1|4366.8|4360.8|4365.6|4359.6|10
1729617130000|2024-10-22 17:12:10|4365.8|4359.8|4366.1|4360.1|4366.1|4360.1|4365.8|4359.8|18
1729617140000|2024-10-22 17:12:20|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|8
1729617150000|2024-10-22 17:12:30|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.6|4358.6|6
1729617160000|2024-10-22 17:12:40|4364.8|4358.8|4365.1|4359.1|4365.4|4359.4|4364.8|4358.8|17
1729617180000|2024-10-22 17:13:00|4364.8|4358.8|4365.1|4359.1|4365.1|4359.1|4364.8|4358.8|1
1729617190000|2024-10-22 17:13:10|4365.4|4359.4|4366.1|4360.1|4366.1|4360.1|4365.1|4359.1|25
1729617200000|2024-10-22 17:13:20|4366.4|4360.4|4367.4|4361.4|4367.8|4361.8|4366.4|4360.4|13
1729617210000|2024-10-22 17:13:30|4367.1|4361.1|4367.4|4361.4|4367.8|4361.8|4367.1|4361.1|4
1729617220000|2024-10-22 17:13:40|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.4|4361.4|1
1729617230000|2024-10-22 17:13:50|4368.1|4362.1|4367.1|4361.1|4368.1|4362.1|4367.1|4361.1|9
1729617240000|2024-10-22 17:14:00|4368.1|4362.1|4367.8|4361.8|4368.1|4362.1|4367.8|4361.8|2
1729617250000|2024-10-22 17:14:10|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|1
1729617260000|2024-10-22 17:14:20|4368.5|4362.5|4366.8|4360.8|4368.8|4362.8|4366.8|4360.8|19
1729617270000|2024-10-22 17:14:30|4367.3|4361.3|4367|4361|4367.3|4361.3|4367|4361|1
1729617280000|2024-10-22 17:14:40|4367.3|4361.3|4367|4361|4367.3|4361.3|4367|4361|1
1729617290000|2024-10-22 17:14:50|4367.3|4361.3|4367.8|4361.8|4367.8|4361.8|4367.3|4361.3|1
1729617300000|2024-10-22 17:15:00|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|6
1729617310000|2024-10-22 17:15:10|4367.8|4361.8|4366.8|4360.8|4367.8|4361.8|4366.8|4360.8|14
1729617320000|2024-10-22 17:15:20|4367.3|4361.3|4368.5|4362.5|4368.5|4362.5|4367.3|4361.3|9
1729617330000|2024-10-22 17:15:30|4368.8|4362.8|4369.5|4363.5|4369.5|4363.5|4368.8|4362.8|8
1729617340000|2024-10-22 17:15:40|4369|4363|4369.5|4363.5|4369.5|4363.5|4369|4363|2
1729617350000|2024-10-22 17:15:50|||||||||1
1729617360000|2024-10-22 17:16:00|4369.3|4363.3|4369.5|4363.5|4369.5|4363.5|4369|4363|3
1729617370000|2024-10-22 17:16:10|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4369.5|4363.5|18
1729617380000|2024-10-22 17:16:20|||||||||8
1729617390000|2024-10-22 17:16:30|4369.2|4363.2|4368.5|4362.5|4369.2|4363.2|4368.5|4362.5|8
1729617400000|2024-10-22 17:16:40|4368.2|4362.2|4368.2|4362.2|4368.5|4362.5|4367.7|4361.7|8
1729617410000|2024-10-22 17:16:50|4368.5|4362.5|4368.2|4362.2|4368.5|4362.5|4368.2|4362.2|1
1729617420000|2024-10-22 17:17:00|4368.5|4362.5|4368.8|4362.8|4368.8|4362.8|4368.5|4362.5|11
1729617430000|2024-10-22 17:17:10|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1729617440000|2024-10-22 17:17:20|4367.8|4361.8|4368.2|4362.2|4368.2|4362.2|4366.8|4360.8|27
1729617450000|2024-10-22 17:17:30|||||||||4
1729617460000|2024-10-22 17:17:40|4369.2|4363.2|4369.5|4363.5|4369.5|4363.5|4369.2|4363.2|4
1729617470000|2024-10-22 17:17:50|||||||||1
1729617480000|2024-10-22 17:18:00|4370.5|4364.5|4369.5|4363.5|4370.5|4364.5|4369.5|4363.5|5
1729617490000|2024-10-22 17:18:10|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|2
1729617500000|2024-10-22 17:18:20|4369.5|4363.5|4370.2|4364.2|4370.2|4364.2|4369.5|4363.5|5
1729617510000|2024-10-22 17:18:30|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|0
1729617520000|2024-10-22 17:18:40|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1729617530000|2024-10-22 17:18:50|||||||||1
1729617540000|2024-10-22 17:19:00|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4370.2|4364.2|16
1729617550000|2024-10-22 17:19:10|4370.8|4364.8|4370.5|4364.5|4370.8|4364.8|4370.5|4364.5|1
1729617560000|2024-10-22 17:19:20|||||||||3
1729617570000|2024-10-22 17:19:30|4369.5|4363.5|4369.2|4363.2|4369.8|4363.8|4369.2|4363.2|2
1729617580000|2024-10-22 17:19:40|4369|4363|4369.5|4363.5|4369.5|4363.5|4369|4363|4
1729617590000|2024-10-22 17:19:50|4369.2|4363.2|4370.2|4364.2|4370.2|4364.2|4369.2|4363.2|4
1729617600000|2024-10-22 17:20:00|4369.8|4363.8|4369.5|4363.5|4369.8|4363.8|4369.5|4363.5|1
1729617620000|2024-10-22 17:20:20|4369.2|4363.2|4370.2|4364.2|4370.2|4364.2|4368.5|4362.5|15
1729617630000|2024-10-22 17:20:30|||||||||7
1729617640000|2024-10-22 17:20:40|||||||||1
1729617650000|2024-10-22 17:20:50|4369.5|4363.5|4370.2|4364.2|4370.2|4364.2|4369.5|4363.5|34
1729617660000|2024-10-22 17:21:00|||||||||2
1729617670000|2024-10-22 17:21:10|4370.5|4364.5|4370.2|4364.2|4370.5|4364.5|4369.2|4363.2|16
1729617680000|2024-10-22 17:21:20|4369.9|4363.9|4369.5|4363.5|4369.9|4363.9|4369.5|4363.5|7
1729617690000|2024-10-22 17:21:30|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|5
1729617700000|2024-10-22 17:21:40|4369.9|4363.9|4369.5|4363.5|4369.9|4363.9|4369.5|4363.5|5
1729617710000|2024-10-22 17:21:50|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|1
1729617720000|2024-10-22 17:22:00|4368.7|4362.7|4369.2|4363.2|4369.2|4363.2|4368.7|4362.7|6
1729617740000|2024-10-22 17:22:20|4369|4363|4368.2|4362.2|4369.2|4363.2|4368.2|4362.2|28
1729617750000|2024-10-22 17:22:30|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|14
1729617760000|2024-10-22 17:22:40|4367.5|4361.5|4367.2|4361.2|4367.5|4361.5|4367.2|4361.2|2
1729617770000|2024-10-22 17:22:50|4367|4361|4367.2|4361.2|4367.2|4361.2|4367|4361|5
1729617780000|2024-10-22 17:23:00|4367|4361|4366.8|4360.8|4367|4361|4366.8|4360.8|3
1729617800000|2024-10-22 17:23:20|||||||||1
1729617810000|2024-10-22 17:23:30|||||||||2
1729617820000|2024-10-22 17:23:40|4367.2|4361.2|4367|4361|4367.2|4361.2|4366.8|4360.8|7
1729617830000|2024-10-22 17:23:50|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|1
1729617840000|2024-10-22 17:24:00|4367.8|4361.8|4367.5|4361.5|4367.8|4361.8|4367.5|4361.5|2
1729617850000|2024-10-22 17:24:10|4366.8|4360.8|4366.8|4360.8|4367.2|4361.2|4366.8|4360.8|9
1729617860000|2024-10-22 17:24:20|4367.2|4361.2|4367.8|4361.8|4368.2|4362.2|4367.2|4361.2|18
1729617870000|2024-10-22 17:24:30|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|2
1729617880000|2024-10-22 17:24:40|4367|4361|4366.8|4360.8|4367|4361|4366.8|4360.8|9
1729617890000|2024-10-22 17:24:50|4367|4361|4367.2|4361.2|4367.2|4361.2|4367|4361|8
1729617900000|2024-10-22 17:25:00|4367.8|4361.8|4366.8|4360.8|4367.8|4361.8|4366.8|4360.8|16
1729617910000|2024-10-22 17:25:10|4367|4361|4367|4361|4367|4361|4366.8|4360.8|17
1729617920000|2024-10-22 17:25:20|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4
1729617930000|2024-10-22 17:25:30|||||||||2
1729617940000|2024-10-22 17:25:40|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4367.5|4361.5|17
1729617950000|2024-10-22 17:25:50|4368|4362|4368|4362|4368|4362|4368|4362|3
1729617960000|2024-10-22 17:26:00|4367.7|4361.7|4368|4362|4368.2|4362.2|4367.5|4361.5|4
1729617970000|2024-10-22 17:26:10|4367.7|4361.7|4367|4361|4368|4362|4367|4361|5
1729617980000|2024-10-22 17:26:20|4366.8|4360.8|4367.2|4361.2|4367.2|4361.2|4366.8|4360.8|19
1729617990000|2024-10-22 17:26:30|4367|4361|4367|4361|4367|4361|4367|4361|3
1729618000000|2024-10-22 17:26:40|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|10
1729618010000|2024-10-22 17:26:50|4368.2|4362.2|4367.2|4361.2|4368.2|4362.2|4367.2|4361.2|20
1729618020000|2024-10-22 17:27:00|4367.5|4361.5|4368.2|4362.2|4368.2|4362.2|4367.5|4361.5|6
1729618030000|2024-10-22 17:27:10|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|14
1729618040000|2024-10-22 17:27:20|4367.9|4361.9|4367.2|4361.2|4367.9|4361.9|4367.2|4361.2|9
1729618050000|2024-10-22 17:27:30|||||||||10
1729618060000|2024-10-22 17:27:40|||||||||11
1729618070000|2024-10-22 17:27:50|4366.4|4360.4|4365.7|4359.7|4366.4|4360.4|4365.2|4359.2|12
1729618080000|2024-10-22 17:28:00|4365.4|4359.4|4364.2|4358.2|4365.4|4359.4|4364.2|4358.2|7
1729618090000|2024-10-22 17:28:10|4364.7|4358.7|4365.4|4359.4|4365.4|4359.4|4364.7|4358.7|9
1729618100000|2024-10-22 17:28:20|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.4|4359.4|1
1729618110000|2024-10-22 17:28:30|4365.4|4359.4|4365.2|4359.2|4365.9|4359.9|4364.9|4358.9|2
1729618120000|2024-10-22 17:28:40|4365.4|4359.4|4365.4|4359.4|4365.9|4359.9|4365.4|4359.4|2
1729618130000|2024-10-22 17:28:50|4365.5|4359.5|4365.4|4359.4|4365.5|4359.5|4365.2|4359.2|4
1729618140000|2024-10-22 17:29:00|4365.2|4359.2|4364.9|4358.9|4365.2|4359.2|4364.9|4358.9|7
1729618150000|2024-10-22 17:29:10|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4364.7|4358.7|11
1729618160000|2024-10-22 17:29:20|4364.9|4358.9|4362.2|4356.2|4364.9|4358.9|4362.2|4356.2|115
1729618170000|2024-10-22 17:29:30|||||||||7
1729618180000|2024-10-22 17:29:40|4361.2|4355.2|4362.2|4356.2|4362.2|4356.2|4360.9|4354.9|26
1729618190000|2024-10-22 17:29:50|4361.9|4355.9|4362.2|4356.2|4362.2|4356.2|4361.9|4355.9|0
1729618200000|2024-10-22 17:30:00|4362.7|4356.7|4361.2|4355.2|4363.9|4357.9|4360.2|4354.2|28
1729618210000|2024-10-22 17:30:10|4361|4355|4361.2|4355.2|4361.2|4355.2|4360.7|4354.7|24
1729618220000|2024-10-22 17:30:20|||||||||1
1729618230000|2024-10-22 17:30:30|4361.7|4355.7|4360.2|4354.2|4361.9|4355.9|4360.2|4354.2|21
1729618240000|2024-10-22 17:30:40|4359.9|4353.9|4360.2|4354.2|4360.2|4354.2|4359.7|4353.7|12
1729618250000|2024-10-22 17:30:50|4360.7|4354.7|4360.2|4354.2|4360.9|4354.9|4360.2|4354.2|9
1729618260000|2024-10-22 17:31:00|4359.9|4353.9|4357.9|4351.9|4359.9|4353.9|4357.9|4351.9|24
1729618270000|2024-10-22 17:31:10|||||||||8
1729618280000|2024-10-22 17:31:20|4357.5|4351.5|4357.2|4351.2|4357.5|4351.5|4357.2|4351.2|34
1729618290000|2024-10-22 17:31:30|4358.4|4352.4|4359.2|4353.2|4359.2|4353.2|4358.2|4352.2|24
1729618300000|2024-10-22 17:31:40|4358.9|4352.9|4357.7|4351.7|4358.9|4352.9|4357.7|4351.7|23
1729618310000|2024-10-22 17:31:50|4357.2|4351.2|4357.9|4351.9|4357.9|4351.9|4357.2|4351.2|5
1729618320000|2024-10-22 17:32:00|4358.2|4352.2|4360.2|4354.2|4360.2|4354.2|4357.9|4351.9|21
1729618330000|2024-10-22 17:32:10|4359.9|4353.9|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|1
1729618340000|2024-10-22 17:32:20|4359.2|4353.2|4357.9|4351.9|4359.2|4353.2|4357.9|4351.9|12
1729618350000|2024-10-22 17:32:30|4358.2|4352.2|4357.2|4351.2|4358.9|4352.9|4357.2|4351.2|11
1729618360000|2024-10-22 17:32:40|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|32
1729618370000|2024-10-22 17:32:50|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4357.9|4351.9|0
1729618380000|2024-10-22 17:33:00|4357.9|4351.9|4357.9|4351.9|4358.2|4352.2|4357.9|4351.9|3
1729618390000|2024-10-22 17:33:10|4358.2|4352.2|4358.9|4352.9|4358.9|4352.9|4358.2|4352.2|2
1729618400000|2024-10-22 17:33:20|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4358.9|4352.9|1
1729618410000|2024-10-22 17:33:30|4358.9|4352.9|4359.5|4353.5|4359.5|4353.5|4358.9|4352.9|13
1729618420000|2024-10-22 17:33:40|4359.2|4353.2|4359.9|4353.9|4360.2|4354.2|4359.2|4353.2|4
1729618430000|2024-10-22 17:33:50|4360.2|4354.2|4360.2|4354.2|4360.4|4354.4|4359.9|4353.9|2
1729618440000|2024-10-22 17:34:00|4360.4|4354.4|4359.9|4353.9|4360.4|4354.4|4359.9|4353.9|1
1729618450000|2024-10-22 17:34:10|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|14
1729618460000|2024-10-22 17:34:20|4358.7|4352.7|4358.9|4352.9|4359.2|4353.2|4358.7|4352.7|6
1729618470000|2024-10-22 17:34:30|4359.2|4353.2|4359.2|4353.2|4359.7|4353.7|4358.9|4352.9|12
1729618480000|2024-10-22 17:34:40|4358.9|4352.9|4360.2|4354.2|4360.2|4354.2|4358.9|4352.9|1
1729618490000|2024-10-22 17:34:50|4359.9|4353.9|4360.2|4354.2|4360.2|4354.2|4359.9|4353.9|0
1729618500000|2024-10-22 17:35:00|4360.5|4354.5|4362.4|4356.4|4362.5|4356.5|4360.5|4354.5|31
1729618510000|2024-10-22 17:35:10|4362.2|4356.2|4362.9|4356.9|4363.4|4357.4|4361.9|4355.9|13
1729618520000|2024-10-22 17:35:20|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|2
1729618530000|2024-10-22 17:35:30|4363.4|4357.4|4363.9|4357.9|4363.9|4357.9|4363.4|4357.4|8
1729618540000|2024-10-22 17:35:40|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|1
1729618550000|2024-10-22 17:35:50|4363.9|4357.9|4363.5|4357.5|4363.9|4357.9|4363.5|4357.5|6
1729618560000|2024-10-22 17:36:00|4363.4|4357.4|4363.9|4357.9|4363.9|4357.9|4363.4|4357.4|7
1729618570000|2024-10-22 17:36:10|4363.8|4357.8|4363.8|4357.8|4363.8|4357.8|4363.5|4357.5|1
1729618590000|2024-10-22 17:36:30|4364.8|4358.8|4365.8|4359.8|4365.8|4359.8|4364.5|4358.5|29
1729618600000|2024-10-22 17:36:40|4365.5|4359.5|4365.8|4359.8|4365.8|4359.8|4365.5|4359.5|1
1729618610000|2024-10-22 17:36:50|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|12
1729618620000|2024-10-22 17:37:00|4365.8|4359.8|4364.8|4358.8|4365.8|4359.8|4364.8|4358.8|10
1729618630000|2024-10-22 17:37:10|4364.5|4358.5|4363.8|4357.8|4364.5|4358.5|4363.8|4357.8|15
1729618640000|2024-10-22 17:37:20|4363.5|4357.5|4362.2|4356.2|4363.8|4357.8|4362.2|4356.2|53
1729618650000|2024-10-22 17:37:30|4362.3|4356.3|4361.8|4355.8|4362.8|4356.8|4361.8|4355.8|4
1729618660000|2024-10-22 17:37:40|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|9
1729618670000|2024-10-22 17:37:50|4361.8|4355.8|4360.2|4354.2|4361.8|4355.8|4360.2|4354.2|6
1729618680000|2024-10-22 17:38:00|||||||||2
1729618690000|2024-10-22 17:38:10|4360.8|4354.8|4360.3|4354.3|4361.2|4355.2|4360.3|4354.3|11
1729618700000|2024-10-22 17:38:20|4360.7|4354.7|4360.8|4354.8|4360.8|4354.8|4360.3|4354.3|0
1729618710000|2024-10-22 17:38:30|||||||||3
1729618720000|2024-10-22 17:38:40|4360.5|4354.5|4360.2|4354.2|4360.5|4354.5|4360.2|4354.2|6
1729618730000|2024-10-22 17:38:50|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|1
1729618740000|2024-10-22 17:39:00|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4359.2|4353.2|4
1729618750000|2024-10-22 17:39:10|4358.8|4352.8|4359.2|4353.2|4359.2|4353.2|4358.8|4352.8|1
1729618760000|2024-10-22 17:39:20|4359.3|4353.3|4359.8|4353.8|4360.2|4354.2|4359.2|4353.2|8
1729618770000|2024-10-22 17:39:30|||||||||7
1729618780000|2024-10-22 17:39:40|||||||||5
1729618790000|2024-10-22 17:39:50|4359.2|4353.2|4359.5|4353.5|4359.8|4353.8|4359.2|4353.2|7
1729618800000|2024-10-22 17:40:00|4359.8|4353.8|4359.8|4353.8|4360.2|4354.2|4359.5|4353.5|35
1729618810000|2024-10-22 17:40:10|4359.5|4353.5|4359.5|4353.5|4359.8|4353.8|4359.5|4353.5|0
1729618820000|2024-10-22 17:40:20|4360.2|4354.2|4359.8|4353.8|4361.5|4355.5|4359.5|4353.5|42
1729618830000|2024-10-22 17:40:30|4359.5|4353.5|4358.8|4352.8|4359.8|4353.8|4358.8|4352.8|9
1729618840000|2024-10-22 17:40:40|4359|4353|4359.5|4353.5|4359.5|4353.5|4359|4353|2
1729618850000|2024-10-22 17:40:50|||||||||1
1729618860000|2024-10-22 17:41:00|4359.8|4353.8|4362.3|4356.3|4362.5|4356.5|4359.8|4353.8|12
1729618870000|2024-10-22 17:41:10|4362.5|4356.5|4361.3|4355.3|4362.5|4356.5|4361.3|4355.3|5
1729618880000|2024-10-22 17:41:20|4361.8|4355.8|4361.2|4355.2|4361.8|4355.8|4361.2|4355.2|5
1729618890000|2024-10-22 17:41:30|4361.3|4355.3|4361.8|4355.8|4361.8|4355.8|4361.2|4355.2|6
1729618900000|2024-10-22 17:41:40|4361.3|4355.3|4361.3|4355.3|4361.8|4355.8|4361.3|4355.3|3
1729618910000|2024-10-22 17:41:50|4361.2|4355.2|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|0
1729618920000|2024-10-22 17:42:00|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|3
1729618930000|2024-10-22 17:42:10|4359.3|4353.3|4358.2|4352.2|4359.8|4353.8|4358.2|4352.2|25
1729618940000|2024-10-22 17:42:20|4357.8|4351.8|4357.8|4351.8|4358.3|4352.3|4357.8|4351.8|4
1729618950000|2024-10-22 17:42:30|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|1
1729618960000|2024-10-22 17:42:40|4357.8|4351.8|4357.7|4351.7|4358.2|4352.2|4357.2|4351.2|56
1729618970000|2024-10-22 17:42:50|4357.8|4351.8|4357.7|4351.7|4357.8|4351.8|4357.3|4351.3|1
1729618980000|2024-10-22 17:43:00|4357.8|4351.8|4357.8|4351.8|4358.2|4352.2|4357.8|4351.8|4
1729618990000|2024-10-22 17:43:10|4357.3|4351.3|4357.2|4351.2|4357.3|4351.3|4357.2|4351.2|9
1729619000000|2024-10-22 17:43:20|4357.8|4351.8|4353.8|4347.8|4357.8|4351.8|4353.8|4347.8|15
1729619010000|2024-10-22 17:43:30|4354.2|4348.2|4354.5|4348.5|4354.5|4348.5|4354|4348|6
1729619020000|2024-10-22 17:43:40|4354.3|4348.3|4353.8|4347.8|4354.3|4348.3|4353.8|4347.8|8
1729619030000|2024-10-22 17:43:50|4354.2|4348.2|4355.8|4349.8|4355.8|4349.8|4354.2|4348.2|18
1729619040000|2024-10-22 17:44:00|4355.5|4349.5|4355.8|4349.8|4355.8|4349.8|4355.5|4349.5|7
1729619050000|2024-10-22 17:44:10|4356.2|4350.2|4356|4350|4356.2|4350.2|4355.8|4349.8|3
1729619060000|2024-10-22 17:44:20|4355.8|4349.8|4355.8|4349.8|4356|4350|4355.8|4349.8|19
1729619070000|2024-10-22 17:44:30|4354.4|4348.4|4354.1|4348.1|4354.4|4348.4|4353.8|4347.8|11
1729619080000|2024-10-22 17:44:40|4353.8|4347.8|4354.6|4348.6|4354.8|4348.8|4353.8|4347.8|18
1729619090000|2024-10-22 17:44:50|4354.3|4348.3|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|1
1729619100000|2024-10-22 17:45:00|4354.3|4348.3|4355.1|4349.1|4355.1|4349.1|4354.3|4348.3|18
1729619110000|2024-10-22 17:45:10|4355.6|4349.6|4354.8|4348.8|4355.8|4349.8|4354.8|4348.8|56
1729619120000|2024-10-22 17:45:20|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4353.8|4347.8|7
1729619130000|2024-10-22 17:45:30|4354.4|4348.4|4354.8|4348.8|4354.8|4348.8|4354.1|4348.1|5
1729619140000|2024-10-22 17:45:40|4354.3|4348.3|4354.8|4348.8|4354.8|4348.8|4354.1|4348.1|2
1729619150000|2024-10-22 17:45:50|4355.1|4349.1|4355.8|4349.8|4356.8|4350.8|4355.1|4349.1|9
1729619160000|2024-10-22 17:46:00|4356|4350|4356|4350|4356.8|4350.8|4356|4350|5
1729619170000|2024-10-22 17:46:10|4356.2|4350.2|4357.2|4351.2|4357.8|4351.8|4356|4350|14
1729619180000|2024-10-22 17:46:20|4357|4351|4357.2|4351.2|4357.2|4351.2|4356.8|4350.8|6
1729619190000|2024-10-22 17:46:30|4356.8|4350.8|4356.5|4350.5|4356.8|4350.8|4356.5|4350.5|7
1729619200000|2024-10-22 17:46:40|4356.2|4350.2|4356.5|4350.5|4356.5|4350.5|4356.2|4350.2|3
1729619210000|2024-10-22 17:46:50|4357.2|4351.2|4357.2|4351.2|4357.5|4351.5|4357.2|4351.2|3
1729619220000|2024-10-22 17:47:00|4357|4351|4357|4351|4357|4351|4357|4351|4
1729619230000|2024-10-22 17:47:10|4356.8|4350.8|4356.2|4350.2|4357|4351|4356.2|4350.2|2
1729619240000|2024-10-22 17:47:20|4357.2|4351.2|4356.5|4350.5|4357.5|4351.5|4356.5|4350.5|11
1729619250000|2024-10-22 17:47:30|||||||||1
1729619260000|2024-10-22 17:47:40|4356.8|4350.8|4356.5|4350.5|4356.8|4350.8|4356.5|4350.5|1
1729619270000|2024-10-22 17:47:50|4356.2|4350.2|4358.2|4352.2|4358.2|4352.2|4356.2|4350.2|52
1729619280000|2024-10-22 17:48:00|4358.5|4352.5|4358.5|4352.5|4358.5|4352.5|4358.2|4352.2|9
1729619290000|2024-10-22 17:48:10|4358.2|4352.2|4358.5|4352.5|4358.5|4352.5|4358.2|4352.2|5
1729619300000|2024-10-22 17:48:20|4358.2|4352.2|4358.5|4352.5|4358.5|4352.5|4358.2|4352.2|6
1729619310000|2024-10-22 17:48:30|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|1
1729619320000|2024-10-22 17:48:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|8
1729619330000|2024-10-22 17:48:50|4357.2|4351.2|4357.5|4351.5|4357.7|4351.7|4357.2|4351.2|17
1729619340000|2024-10-22 17:49:00|4357.2|4351.2|4356.5|4350.5|4357.2|4351.2|4356.5|4350.5|7
1729619350000|2024-10-22 17:49:10|||||||||2
1729619360000|2024-10-22 17:49:20|4356.2|4350.2|4356.5|4350.5|4356.5|4350.5|4356.2|4350.2|1
1729619370000|2024-10-22 17:49:30|4356.2|4350.2|4357.2|4351.2|4357.2|4351.2|4356.2|4350.2|6
1729619380000|2024-10-22 17:49:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.2|4351.2|1
1729619390000|2024-10-22 17:49:50|4357.7|4351.7|4357.2|4351.2|4357.7|4351.7|4357.2|4351.2|5
1729619400000|2024-10-22 17:50:00|4357.5|4351.5|4357.5|4351.5|4358|4352|4357|4351|27
1729619410000|2024-10-22 17:50:10|4357.2|4351.2|4355.5|4349.5|4357.2|4351.2|4355.2|4349.2|28
1729619430000|2024-10-22 17:50:30|||||||||1
1729619440000|2024-10-22 17:50:40|4355.3|4349.3|4353.1|4347.1|4355.5|4349.5|4352.4|4346.4|114
1729619460000|2024-10-22 17:51:00|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|8
1729619470000|2024-10-22 17:51:10|4353.1|4347.1|4354.1|4348.1|4354.1|4348.1|4353.1|4347.1|6
1729619480000|2024-10-22 17:51:20|4354.9|4348.9|4354.4|4348.4|4355.1|4349.1|4354.4|4348.4|23
1729619490000|2024-10-22 17:51:30|4355.1|4349.1|4356.1|4350.1|4356.1|4350.1|4355.1|4349.1|20
1729619500000|2024-10-22 17:51:40|4355.8|4349.8|4354.4|4348.4|4355.9|4349.9|4354.4|4348.4|30
1729619510000|2024-10-22 17:51:50|4354.1|4348.1|4353.9|4347.9|4354.4|4348.4|4353.8|4347.8|21
1729619520000|2024-10-22 17:52:00|4354.1|4348.1|4353.4|4347.4|4354.1|4348.1|4353.4|4347.4|4
1729619530000|2024-10-22 17:52:10|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|42
1729619540000|2024-10-22 17:52:20|4352.7|4346.7|4352.4|4346.4|4352.7|4346.7|4352.4|4346.4|9
1729619550000|2024-10-22 17:52:30|4351.2|4345.2|4350.7|4344.7|4351.4|4345.4|4350.7|4344.7|25
1729619560000|2024-10-22 17:52:40|4351.4|4345.4|4351.7|4345.7|4351.7|4345.7|4351.3|4345.3|25
1729619570000|2024-10-22 17:52:50|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351|4345|19
1729619580000|2024-10-22 17:53:00|4351.7|4345.7|4350.7|4344.7|4351.7|4345.7|4350.7|4344.7|6
1729619590000|2024-10-22 17:53:10|4351.4|4345.4|4350.3|4344.3|4351.7|4345.7|4350|4344|179
1729619600000|2024-10-22 17:53:20|4351.7|4345.7|4351.8|4345.8|4351.8|4345.8|4351|4345|18
1729619610000|2024-10-22 17:53:30|4352.3|4346.3|4352.3|4346.3|4352.7|4346.7|4352.2|4346.2|13
1729619620000|2024-10-22 17:53:40|4352|4346|4351.3|4345.3|4352|4346|4351.3|4345.3|3
1729619630000|2024-10-22 17:53:50|4351.7|4345.7|4352.3|4346.3|4352.3|4346.3|4351.7|4345.7|16
1729619640000|2024-10-22 17:54:00|4352.2|4346.2|4351.8|4345.8|4352.2|4346.2|4351.8|4345.8|17
1729619650000|2024-10-22 17:54:10|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|7
1729619660000|2024-10-22 17:54:20|4353.3|4347.3|4353.3|4347.3|4353.3|4347.3|4353|4347|6
1729619670000|2024-10-22 17:54:30|||||||||20
1729619680000|2024-10-22 17:54:40|4353.7|4347.7|4353.2|4347.2|4353.7|4347.7|4352.7|4346.7|12
1729619690000|2024-10-22 17:54:50|4352.8|4346.8|4352.8|4346.8|4353.2|4347.2|4352.8|4346.8|4
1729619700000|2024-10-22 17:55:00|4352.7|4346.7|4353.2|4347.2|4353.3|4347.3|4352.3|4346.3|16
1729619710000|2024-10-22 17:55:10|4353.3|4347.3|4353.8|4347.8|4354|4348|4353.3|4347.3|14
1729619720000|2024-10-22 17:55:20|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|4354.3|4348.3|3
1729619730000|2024-10-22 17:55:30|4354.7|4348.7|4354.3|4348.3|4354.7|4348.7|4354.3|4348.3|18
1729619740000|2024-10-22 17:55:40|4354.7|4348.7|4355.8|4349.8|4356.2|4350.2|4354.7|4348.7|16
1729619750000|2024-10-22 17:55:50|4355.7|4349.7|4354.7|4348.7|4355.7|4349.7|4354.7|4348.7|13
1729619760000|2024-10-22 17:56:00|4354.3|4348.3|4354.7|4348.7|4355|4349|4354.3|4348.3|11
1729619770000|2024-10-22 17:56:10|4354.3|4348.3|4354.8|4348.8|4354.8|4348.8|4354.3|4348.3|21
1729619780000|2024-10-22 17:56:20|4354.5|4348.5|4353.5|4347.5|4354.8|4348.8|4353.5|4347.5|17
1729619790000|2024-10-22 17:56:30|4353.3|4347.3|4352.7|4346.7|4353.5|4347.5|4352.7|4346.7|4
1729619800000|2024-10-22 17:56:40|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|8
1729619810000|2024-10-22 17:56:50|||||||||3
1729619820000|2024-10-22 17:57:00|4352.5|4346.5|4353|4347|4353|4347|4352.5|4346.5|4
1729619830000|2024-10-22 17:57:10|4352.7|4346.7|4352.5|4346.5|4352.7|4346.7|4352.5|4346.5|6
1729619840000|2024-10-22 17:57:20|4352.7|4346.7|4353.5|4347.5|4354.2|4348.2|4352.7|4346.7|23
1729619850000|2024-10-22 17:57:30|4353.3|4347.3|4353.5|4347.5|4353.5|4347.5|4353.3|4347.3|6
1729619860000|2024-10-22 17:57:40|4353.3|4347.3|4352.3|4346.3|4353.5|4347.5|4352.3|4346.3|4
1729619870000|2024-10-22 17:57:50|4352.8|4346.8|4352|4346|4352.8|4346.8|4351|4345|25
1729619880000|2024-10-22 17:58:00|4351.5|4345.5|4353.3|4347.3|4353.3|4347.3|4351.3|4345.3|16
1729619890000|2024-10-22 17:58:10|4351.8|4345.8|4351.5|4345.5|4351.8|4345.8|4351|4345|34
1729619900000|2024-10-22 17:58:20|||||||||7
1729619910000|2024-10-22 17:58:30|4351.3|4345.3|4350.2|4344.2|4351.8|4345.8|4349.7|4343.7|12
1729619920000|2024-10-22 17:58:40|4350.3|4344.3|4350|4344|4350.3|4344.3|4349.7|4343.7|9
1729619930000|2024-10-22 17:58:50|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|4349.8|4343.8|18
1729619940000|2024-10-22 17:59:00|4350|4344|4350|4344|4351|4345|4349.8|4343.8|12
1729619950000|2024-10-22 17:59:10|4348.9|4342.9|4349.4|4343.4|4349.4|4343.4|4348.9|4342.9|17
1729619960000|2024-10-22 17:59:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|13
1729619970000|2024-10-22 17:59:30|4351|4345|4350.2|4344.2|4351.2|4345.2|4350.2|4344.2|22
1729619980000|2024-10-22 17:59:40|4350.4|4344.4|4351|4345|4351.2|4345.2|4350.4|4344.4|3
1729619990000|2024-10-22 17:59:50|4350.7|4344.7|4349.7|4343.7|4350.9|4344.9|4349.7|4343.7|18
1729620000000|2024-10-22 18:00:00|4350.5|4344.5|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|5
1729620010000|2024-10-22 18:00:10|4351|4345|4351|4345|4352.2|4346.2|4351|4345|19
1729620020000|2024-10-22 18:00:20|4350.7|4344.7|4350|4344|4350.7|4344.7|4350|4344|13
1729620030000|2024-10-22 18:00:30|4349.7|4343.7|4349.5|4343.5|4349.8|4343.8|4349.3|4343.3|14
1729620040000|2024-10-22 18:00:40|4350.7|4344.7|4351.7|4345.7|4352|4346|4350.7|4344.7|63
1729620050000|2024-10-22 18:00:50|4352|4346|4352.7|4346.7|4353.2|4347.2|4352|4346|20
1729620060000|2024-10-22 18:01:00|4353.4|4347.4|4352.7|4346.7|4353.7|4347.7|4352.7|4346.7|11
1729620070000|2024-10-22 18:01:10|4353.1|4347.1|4352.4|4346.4|4353.4|4347.4|4352.4|4346.4|16
1729620080000|2024-10-22 18:01:20|4352.6|4346.6|4352.4|4346.4|4353.1|4347.1|4352.1|4346.1|12
1729620090000|2024-10-22 18:01:30|4352.6|4346.6|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|5
1729620100000|2024-10-22 18:01:40|4353.1|4347.1|4352.4|4346.4|4353.1|4347.1|4352.4|4346.4|10
1729620110000|2024-10-22 18:01:50|4352.1|4346.1|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|4
1729620120000|2024-10-22 18:02:00|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|6
1729620130000|2024-10-22 18:02:10|4352.4|4346.4|4352.1|4346.1|4352.6|4346.6|4352.1|4346.1|6
1729620140000|2024-10-22 18:02:20|||||||||2
1729620150000|2024-10-22 18:02:30|4352.6|4346.6|4352.1|4346.1|4352.6|4346.6|4352.1|4346.1|7
1729620160000|2024-10-22 18:02:40|4351.6|4345.6|4349.1|4343.1|4351.6|4345.6|4348.8|4342.8|48
1729620170000|2024-10-22 18:02:50|4351.4|4345.4|4351.1|4345.1|4351.4|4345.4|4351.1|4345.1|22
1729620180000|2024-10-22 18:03:00|4350.8|4344.8|4351.1|4345.1|4351.1|4345.1|4350.8|4344.8|0
1729620190000|2024-10-22 18:03:10|4350.8|4344.8|4352.1|4346.1|4352.1|4346.1|4350.8|4344.8|10
1729620200000|2024-10-22 18:03:20|4352.4|4346.4|4352.6|4346.6|4352.6|4346.6|4352.1|4346.1|13
1729620210000|2024-10-22 18:03:30|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|3
1729620220000|2024-10-22 18:03:40|4351.8|4345.8|4350.1|4344.1|4351.8|4345.8|4350.1|4344.1|44
1729620230000|2024-10-22 18:03:50|4350.4|4344.4|4350.8|4344.8|4352.4|4346.4|4350.1|4344.1|21
1729620240000|2024-10-22 18:04:00|4352|4346|4350.4|4344.4|4352|4346|4350.4|4344.4|21
1729620250000|2024-10-22 18:04:10|4350.6|4344.6|4350.1|4344.1|4351.1|4345.1|4350.1|4344.1|6
1729620260000|2024-10-22 18:04:20|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|14
1729620270000|2024-10-22 18:04:30|4349.1|4343.1|4348.8|4342.8|4349.3|4343.3|4348.8|4342.8|5
1729620280000|2024-10-22 18:04:40|4349.6|4343.6|4349.1|4343.1|4350.1|4344.1|4349.1|4343.1|42
1729620290000|2024-10-22 18:04:50|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|7
1729620300000|2024-10-22 18:05:00|4349.6|4343.6|4350.8|4344.8|4350.8|4344.8|4349.6|4343.6|13
1729620310000|2024-10-22 18:05:10|4351.6|4345.6|4351.4|4345.4|4352.1|4346.1|4351.4|4345.4|23
1729620320000|2024-10-22 18:05:20|4351.6|4345.6|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|4
1729620330000|2024-10-22 18:05:30|4351.4|4345.4|4352.1|4346.1|4352.1|4346.1|4351.4|4345.4|6
1729620340000|2024-10-22 18:05:40|4352.4|4346.4|4352.1|4346.1|4352.4|4346.4|4352.1|4346.1|3
1729620350000|2024-10-22 18:05:50|4352.4|4346.4|4352.1|4346.1|4352.4|4346.4|4352.1|4346.1|36
1729620360000|2024-10-22 18:06:00|4352.4|4346.4|4356.5|4350.5|4356.5|4350.5|4352.4|4346.4|128
1729620370000|2024-10-22 18:06:10|4356.7|4350.7|4356.5|4350.5|4356.7|4350.7|4356.5|4350.5|19
1729620380000|2024-10-22 18:06:20|4356.2|4350.2|4358.7|4352.7|4358.7|4352.7|4356.2|4350.2|46
1729620390000|2024-10-22 18:06:30|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|9
1729620400000|2024-10-22 18:06:40|4359.2|4353.2|4358.2|4352.2|4359.2|4353.2|4358.2|4352.2|14
1729620410000|2024-10-22 18:06:50|4358.3|4352.3|4358.2|4352.2|4358.3|4352.3|4358.2|4352.2|6
1729620420000|2024-10-22 18:07:00|4358.3|4352.3|4356.1|4350.1|4358.3|4352.3|4355.6|4349.6|46
1729620430000|2024-10-22 18:07:10|4356.3|4350.3|4355.8|4349.8|4356.3|4350.3|4355.8|4349.8|5
1729620440000|2024-10-22 18:07:20|4356.1|4350.1|4355.8|4349.8|4356.1|4350.1|4355.8|4349.8|3
1729620450000|2024-10-22 18:07:30|4356.1|4350.1|4355.8|4349.8|4356.1|4350.1|4355.8|4349.8|3
1729620460000|2024-10-22 18:07:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|116
1729620470000|2024-10-22 18:07:50|4357.3|4351.3|4355.8|4349.8|4357.3|4351.3|4355.8|4349.8|95
1729620480000|2024-10-22 18:08:00|4355.5|4349.5|4356.7|4350.7|4357.5|4351.5|4355.5|4349.5|44
1729620490000|2024-10-22 18:08:10|4356.5|4350.5|4356.2|4350.2|4356.5|4350.5|4355.2|4349.2|28
1729620500000|2024-10-22 18:08:20|4356.5|4350.5|4356.2|4350.2|4356.5|4350.5|4354.8|4348.8|23
1729620510000|2024-10-22 18:08:30|4356.5|4350.5|4355.8|4349.8|4356.7|4350.7|4354.5|4348.5|21
1729620520000|2024-10-22 18:08:40|4359.2|4353.2|4360.5|4354.5|4360.5|4354.5|4358.8|4352.8|110
1729620530000|2024-10-22 18:08:50|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|3
1729620540000|2024-10-22 18:09:00|4359.7|4353.7|4360|4354|4360.5|4354.5|4359.5|4353.5|15
1729620550000|2024-10-22 18:09:10|4359.7|4353.7|4358.8|4352.8|4359.7|4353.7|4358.3|4352.3|83
1729620560000|2024-10-22 18:09:20|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4358.8|4352.8|8
1729620570000|2024-10-22 18:09:30|4358.4|4352.4|4357.1|4351.1|4358.4|4352.4|4357.1|4351.1|28
1729620580000|2024-10-22 18:09:40|4356.9|4350.9|4356.1|4350.1|4356.9|4350.9|4355.9|4349.9|24
1729620590000|2024-10-22 18:09:50|4355.9|4349.9|4354.8|4348.8|4356.4|4350.4|4354.8|4348.8|17
1729620600000|2024-10-22 18:10:00|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.3|4349.3|12
1729620610000|2024-10-22 18:10:10|4355.9|4349.9|4356.1|4350.1|4356.4|4350.4|4355.9|4349.9|17
1729620620000|2024-10-22 18:10:20|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.1|4350.1|15
1729620630000|2024-10-22 18:10:30|||||||||1
1729620640000|2024-10-22 18:10:40|4357.7|4351.7|4358.8|4352.8|4359.1|4353.1|4357.4|4351.4|31
1729620650000|2024-10-22 18:10:50|4359.1|4353.1|4357.8|4351.8|4359.1|4353.1|4357.8|4351.8|14
1729620660000|2024-10-22 18:11:00|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|15
1729620670000|2024-10-22 18:11:10|4358.3|4352.3|4358.1|4352.1|4358.8|4352.8|4358.1|4352.1|35
1729620680000|2024-10-22 18:11:20|4357.8|4351.8|4356.8|4350.8|4358.3|4352.3|4356.8|4350.8|133
1729620690000|2024-10-22 18:11:30|4356.6|4350.6|4355.6|4349.6|4356.8|4350.8|4354.8|4348.8|17
1729620700000|2024-10-22 18:11:40|4355.4|4349.4|4354.4|4348.4|4355.6|4349.6|4354.4|4348.4|33
1729620710000|2024-10-22 18:11:50|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4
1729620720000|2024-10-22 18:12:00|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.1|4348.1|5
1729620730000|2024-10-22 18:12:10|4354.1|4348.1|4356.7|4350.7|4356.7|4350.7|4354.1|4348.1|43
1729620740000|2024-10-22 18:12:20|4355.7|4349.7|4354.7|4348.7|4355.9|4349.9|4354.4|4348.4|48
1729620750000|2024-10-22 18:12:30|4355.4|4349.4|4355.7|4349.7|4355.7|4349.7|4355|4349|21
1729620760000|2024-10-22 18:12:40|4355.4|4349.4|4354.7|4348.7|4356.4|4350.4|4354.4|4348.4|77
1729620770000|2024-10-22 18:12:50|4355|4349|4354.7|4348.7|4355|4349|4354.7|4348.7|26
1729620780000|2024-10-22 18:13:00|4354.4|4348.4|4355.4|4349.4|4356.4|4350.4|4354.4|4348.4|51
1729620790000|2024-10-22 18:13:10|4354.4|4348.4|4354.7|4348.7|4355.7|4349.7|4354.4|4348.4|26
1729620800000|2024-10-22 18:13:20|4355.1|4349.1|4356.4|4350.4|4357.4|4351.4|4355.1|4349.1|49
1729620810000|2024-10-22 18:13:30|4356.6|4350.6|4356.4|4350.4|4357.4|4351.4|4356.4|4350.4|66
1729620820000|2024-10-22 18:13:40|4357.8|4351.8|4357.4|4351.4|4358.4|4352.4|4356.4|4350.4|62
1729620830000|2024-10-22 18:13:50|4357.1|4351.1|4356.8|4350.8|4357.6|4351.6|4355.8|4349.8|48
1729620840000|2024-10-22 18:14:00|4357.8|4351.8|4358.2|4352.2|4358.2|4352.2|4355.8|4349.8|109
1729620850000|2024-10-22 18:14:10|4358|4352|4357.8|4351.8|4359.5|4353.5|4356.8|4350.8|146
1729620860000|2024-10-22 18:14:20|4359.1|4353.1|4355.8|4349.8|4359.1|4353.1|4355.5|4349.5|136
1729620870000|2024-10-22 18:14:30|4356.8|4350.8|4358.3|4352.3|4358.8|4352.8|4356.8|4350.8|141
1729620880000|2024-10-22 18:14:40|4358.8|4352.8|4360.2|4354.2|4360.2|4354.2|4358.2|4352.2|149
1729620890000|2024-10-22 18:14:50|4359.8|4353.8|4359.2|4353.2|4360.5|4354.5|4359.2|4353.2|183
1729620900000|2024-10-22 18:15:00|4358|4352|4358.2|4352.2|4358.5|4352.5|4357.2|4351.2|139
1729620910000|2024-10-22 18:15:10|4358.5|4352.5|4358.8|4352.8|4359.5|4353.5|4358.5|4352.5|60
1729620920000|2024-10-22 18:15:20|4359.7|4353.7|4359.2|4353.2|4359.8|4353.8|4358.8|4352.8|59
1729620930000|2024-10-22 18:15:30|4358.8|4352.8|4358.8|4352.8|4359.2|4353.2|4358.2|4352.2|84
1729620940000|2024-10-22 18:15:40|4358.2|4352.2|4358.7|4352.7|4358.8|4352.8|4358.2|4352.2|14
1729620950000|2024-10-22 18:15:50|4358.8|4352.8|4360|4354|4360.2|4354.2|4358.8|4352.8|12
1729620960000|2024-10-22 18:16:00|4359.3|4353.3|4359.2|4353.2|4361.2|4355.2|4359.2|4353.2|185
1729620970000|2024-10-22 18:16:10|4360|4354|4360.2|4354.2|4360.7|4354.7|4359.7|4353.7|23
1729620980000|2024-10-22 18:16:20|4359.8|4353.8|4360.2|4354.2|4360.2|4354.2|4359.8|4353.8|0
1729620990000|2024-10-22 18:16:30|4360.8|4354.8|4358.5|4352.5|4360.8|4354.8|4358.2|4352.2|40
1729621000000|2024-10-22 18:16:40|4358.2|4352.2|4359.5|4353.5|4359.5|4353.5|4358.2|4352.2|34
1729621010000|2024-10-22 18:16:50|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.2|4354.2|6
1729621020000|2024-10-22 18:17:00|4360.7|4354.7|4361.2|4355.2|4361.7|4355.7|4360.7|4354.7|43
1729621030000|2024-10-22 18:17:10|4361.5|4355.5|4361.2|4355.2|4361.7|4355.7|4361.2|4355.2|7
1729621040000|2024-10-22 18:17:20|4362.5|4356.5|4361|4355|4362.5|4356.5|4360.5|4354.5|92
1729621050000|2024-10-22 18:17:30|4360.5|4354.5|4361.5|4355.5|4361.8|4355.8|4360.5|4354.5|28
1729621060000|2024-10-22 18:17:40|4362|4356|4363.2|4357.2|4363.2|4357.2|4362|4356|29
1729621070000|2024-10-22 18:17:50|4364.5|4358.5|4362.5|4356.5|4364.5|4358.5|4362.5|4356.5|34
1729621080000|2024-10-22 18:18:00|4362.2|4356.2|4362.7|4356.7|4363|4357|4362.2|4356.2|8
1729621090000|2024-10-22 18:18:10|4362.5|4356.5|4362.2|4356.2|4362.5|4356.5|4362.2|4356.2|7
1729621100000|2024-10-22 18:18:20|4362.5|4356.5|4363.5|4357.5|4363.5|4357.5|4362.2|4356.2|4
1729621110000|2024-10-22 18:18:30|4364.2|4358.2|4363.2|4357.2|4364.2|4358.2|4363.2|4357.2|28
1729621120000|2024-10-22 18:18:40|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4
1729621130000|2024-10-22 18:18:50|4363.2|4357.2|4363|4357|4363.5|4357.5|4361.8|4355.8|112
1729621140000|2024-10-22 18:19:00|4363.5|4357.5|4362.7|4356.7|4363.5|4357.5|4362.7|4356.7|4
1729621150000|2024-10-22 18:19:10|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|2
1729621160000|2024-10-22 18:19:20|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4
1729621170000|2024-10-22 18:19:30|4362.7|4356.7|4364.7|4358.7|4364.7|4358.7|4362.7|4356.7|12
1729621180000|2024-10-22 18:19:40|4365|4359|4364.7|4358.7|4365.7|4359.7|4364|4358|30
1729621190000|2024-10-22 18:19:50|4364.2|4358.2|4362.7|4356.7|4364.7|4358.7|4362.7|4356.7|17
1729641600000|2024-10-23 00:00:00|4365.2|4359.2|4366.8|4360.8|4368.1|4362.1|4362.6|4356.6|44
1729641610000|2024-10-23 00:00:10|4367.1|4361.1|4369|4363|4370.8|4364.8|4366.8|4360.8|42
1729641620000|2024-10-23 00:00:20|4368.3|4362.3|4367.5|4361.5|4368.3|4362.3|4366.3|4360.3|12
1729641630000|2024-10-23 00:00:30|4367.3|4361.3|4369.6|4363.6|4369.6|4363.6|4367.3|4361.3|11
1729641640000|2024-10-23 00:00:40|4369.3|4363.3|4367.8|4361.8|4370.5|4364.5|4367.8|4361.8|11
1729641650000|2024-10-23 00:00:50|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|3
1729641660000|2024-10-23 00:01:00|4365.3|4359.3|4362.2|4356.2|4365.3|4359.3|4360.9|4354.9|29
1729641670000|2024-10-23 00:01:10|4362.9|4356.9|4360.2|4354.2|4362.9|4356.9|4360.2|4354.2|10
1729641680000|2024-10-23 00:01:20|4361.2|4355.2|4360.2|4354.2|4361.4|4355.4|4360.2|4354.2|11
1729641690000|2024-10-23 00:01:30|4358.2|4352.2|4360|4354|4360.2|4354.2|4358.2|4352.2|14
1729641700000|2024-10-23 00:01:40|4359.5|4353.5|4359.2|4353.2|4360.2|4354.2|4359|4353|7
1729641710000|2024-10-23 00:01:50|4360.2|4354.2|4363.3|4357.3|4363.3|4357.3|4360.2|4354.2|14
1729641720000|2024-10-23 00:02:00|4362.7|4356.7|4362.1|4356.1|4363.3|4357.3|4361.3|4355.3|4
1729641740000|2024-10-23 00:02:20|4361.7|4355.7|4361.6|4355.6|4361.7|4355.7|4360.9|4354.9|3
1729641750000|2024-10-23 00:02:30|4361.4|4355.4|4361.9|4355.9|4362.6|4356.6|4361.4|4355.4|3
1729641760000|2024-10-23 00:02:40|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1729641770000|2024-10-23 00:02:50|4361.9|4355.9|4363.4|4357.4|4363.4|4357.4|4361.9|4355.9|1
1729641780000|2024-10-23 00:03:00|4362.6|4356.6|4362.4|4356.4|4362.6|4356.6|4362.4|4356.4|1
1729641790000|2024-10-23 00:03:10|4362.6|4356.6|4364.4|4358.4|4364.4|4358.4|4362.1|4356.1|6
1729641800000|2024-10-23 00:03:20|4363.6|4357.6|4363.6|4357.6|4364.4|4358.4|4363.6|4357.6|3
1729641810000|2024-10-23 00:03:30|4363.4|4357.4|4365.6|4359.6|4365.6|4359.6|4363.4|4357.4|3
1729641820000|2024-10-23 00:03:40|4364.2|4358.2|4364.2|4358.2|4365.4|4359.4|4364.2|4358.2|50
1729641830000|2024-10-23 00:03:50|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|1
1729641840000|2024-10-23 00:04:00|4364.9|4358.9|4365.2|4359.2|4365.2|4359.2|4364.9|4358.9|0
1729641850000|2024-10-23 00:04:10|4365|4359|4364.4|4358.4|4365|4359|4364.4|4358.4|0
1729641860000|2024-10-23 00:04:20|4363.4|4357.4|4364.9|4358.9|4364.9|4358.9|4363.4|4357.4|15
1729641870000|2024-10-23 00:04:30|4364.6|4358.6|4364.9|4358.9|4364.9|4358.9|4364.6|4358.6|0
1729641880000|2024-10-23 00:04:40|4365.1|4359.1|4365.2|4359.2|4365.4|4359.4|4365.1|4359.1|1
1729641890000|2024-10-23 00:04:50|4364.9|4358.9|4363.9|4357.9|4364.9|4358.9|4363.9|4357.9|0
1729641900000|2024-10-23 00:05:00|4364.2|4358.2|4364.4|4358.4|4364.4|4358.4|4364.2|4358.2|1
1729641910000|2024-10-23 00:05:10|4364.8|4358.8|4364.9|4358.9|4364.9|4358.9|4364.8|4358.8|3
1729641920000|2024-10-23 00:05:20|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|0
1729641940000|2024-10-23 00:05:40|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|3
1729641950000|2024-10-23 00:05:50|4366.9|4360.9|4368.6|4362.6|4368.6|4362.6|4366.9|4360.9|5
1729641960000|2024-10-23 00:06:00|4368.4|4362.4|4370.2|4364.2|4370.2|4364.2|4367.6|4361.6|7
1729641970000|2024-10-23 00:06:10|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|0
1729641980000|2024-10-23 00:06:20|4370.2|4364.2|4370.9|4364.9|4371.2|4365.2|4370.2|4364.2|17
1729641990000|2024-10-23 00:06:30|4371.4|4365.4|4369.7|4363.7|4371.4|4365.4|4369.7|4363.7|4
1729642010000|2024-10-23 00:06:50|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1729642020000|2024-10-23 00:07:00|4369.2|4363.2|4369.4|4363.4|4369.4|4363.4|4368.9|4362.9|1
1729642030000|2024-10-23 00:07:10|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4
1729642040000|2024-10-23 00:07:20|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|3
1729642060000|2024-10-23 00:07:40|4368.2|4362.2|4367.6|4361.6|4368.2|4362.2|4367.6|4361.6|4
1729642070000|2024-10-23 00:07:50|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.1|4361.1|0
1729642080000|2024-10-23 00:08:00|4367.1|4361.1|4367.4|4361.4|4367.4|4361.4|4367.1|4361.1|1
1729642100000|2024-10-23 00:08:20|||||||||2
1729642110000|2024-10-23 00:08:30|4368.2|4362.2|4367.2|4361.2|4368.2|4362.2|4366.9|4360.9|2
1729642120000|2024-10-23 00:08:40|4367|4361|4367.2|4361.2|4367.2|4361.2|4367|4361|0
1729642130000|2024-10-23 00:08:50|4366.6|4360.6|4366.9|4360.9|4367.2|4361.2|4366.6|4360.6|0
1729642140000|2024-10-23 00:09:00|4365.9|4359.9|4366.6|4360.6|4367.6|4361.6|4365.6|4359.6|12
1729642150000|2024-10-23 00:09:10|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|0
1729642160000|2024-10-23 00:09:20|4366.6|4360.6|4367.6|4361.6|4367.6|4361.6|4366.6|4360.6|2
1729642170000|2024-10-23 00:09:30|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|1
1729642180000|2024-10-23 00:09:40|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|0
1729642190000|2024-10-23 00:09:50|4369.4|4363.4|4370.3|4364.3|4370.6|4364.6|4369.4|4363.4|3
1729642200000|2024-10-23 00:10:00|4370.6|4364.6|4368.9|4362.9|4370.6|4364.6|4368.9|4362.9|3
1729642210000|2024-10-23 00:10:10|4369.1|4363.1|4369.4|4363.4|4369.6|4363.6|4369.1|4363.1|2
1729642230000|2024-10-23 00:10:30|4369.1|4363.1|4369.3|4363.3|4369.6|4363.6|4369.1|4363.1|0
1729642240000|2024-10-23 00:10:40|4369.6|4363.6|4371.4|4365.4|4371.7|4365.7|4369.6|4363.6|1
1729642260000|2024-10-23 00:11:00|4370.6|4364.6|4370.4|4364.4|4370.6|4364.6|4370.2|4364.2|1
1729642270000|2024-10-23 00:11:10|4371.4|4365.4|4371.2|4365.2|4371.4|4365.4|4371.2|4365.2|1
1729642280000|2024-10-23 00:11:20|4370.9|4364.9|4370.4|4364.4|4370.9|4364.9|4370.4|4364.4|0
1729642300000|2024-10-23 00:11:40|4370.7|4364.7|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|2
1729642320000|2024-10-23 00:12:00|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|0
1729642330000|2024-10-23 00:12:10|4370.1|4364.1|4370.4|4364.4|4370.6|4364.6|4370.1|4364.1|0
1729642340000|2024-10-23 00:12:20|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.1|4364.1|1
1729642360000|2024-10-23 00:12:40|4370.9|4364.9|4372.4|4366.4|4372.4|4366.4|4370.9|4364.9|0
1729642370000|2024-10-23 00:12:50|4372.1|4366.1|4373.6|4367.6|4373.6|4367.6|4372.1|4366.1|0
1729642390000|2024-10-23 00:13:10|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|0
1729642400000|2024-10-23 00:13:20|4372.9|4366.9|4373.2|4367.2|4373.2|4367.2|4372.9|4366.9|3
1729642410000|2024-10-23 00:13:30|4372.7|4366.7|4372.9|4366.9|4372.9|4366.9|4372.4|4366.4|10
1729642420000|2024-10-23 00:13:40|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|0
1729642430000|2024-10-23 00:13:50|4373.4|4367.4|4372.6|4366.6|4373.4|4367.4|4372.6|4366.6|0
1729642440000|2024-10-23 00:14:00|4372.1|4366.1|4371.4|4365.4|4372.4|4366.4|4371.1|4365.1|4
1729642450000|2024-10-23 00:14:10|4371.1|4365.1|4370.9|4364.9|4371.2|4365.2|4370.6|4364.6|2
1729642460000|2024-10-23 00:14:20|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|0
1729642470000|2024-10-23 00:14:30|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|2
1729642480000|2024-10-23 00:14:40|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|1
1729642490000|2024-10-23 00:14:50|4373.4|4367.4|4373.6|4367.6|4373.6|4367.6|4372.6|4366.6|3
1729642500000|2024-10-23 00:15:00|4373.9|4367.9|4374.6|4368.6|4374.6|4368.6|4373.4|4367.4|2
1729642520000|2024-10-23 00:15:20|4374.9|4368.9|4375.6|4369.6|4375.6|4369.6|4374.9|4368.9|2
1729642530000|2024-10-23 00:15:30|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|3
1729642540000|2024-10-23 00:15:40|4374.6|4368.6|4375.6|4369.6|4375.6|4369.6|4374.6|4368.6|1
1729642550000|2024-10-23 00:15:50|4375.4|4369.4|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|1
1729642560000|2024-10-23 00:16:00|4375.2|4369.2|4374.6|4368.6|4375.4|4369.4|4374.4|4368.4|3
1729642570000|2024-10-23 00:16:10|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1729642590000|2024-10-23 00:16:30|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|0
1729642600000|2024-10-23 00:16:40|4373.9|4367.9|4374.2|4368.2|4374.2|4368.2|4373.9|4367.9|0
1729642610000|2024-10-23 00:16:50|4373.9|4367.9|4373.4|4367.4|4373.9|4367.9|4373.2|4367.2|0
1729642620000|2024-10-23 00:17:00|4373.6|4367.6|4373.2|4367.2|4373.9|4367.9|4373.2|4367.2|10
1729642630000|2024-10-23 00:17:10|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|0
1729642640000|2024-10-23 00:17:20|4373.4|4367.4|4372.9|4366.9|4373.4|4367.4|4372.9|4366.9|1
1729642660000|2024-10-23 00:17:40|4372.6|4366.6|4372.4|4366.4|4372.6|4366.6|4372.4|4366.4|0
1729642670000|2024-10-23 00:17:50|4372.7|4366.7|4372.4|4366.4|4373.2|4367.2|4372.4|4366.4|1
1729642680000|2024-10-23 00:18:00|4372.9|4366.9|4373.2|4367.2|4373.2|4367.2|4372.9|4366.9|0
1729642690000|2024-10-23 00:18:10|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.2|4367.2|0
1729642720000|2024-10-23 00:18:40|4373.6|4367.6|4373.9|4367.9|4373.9|4367.9|4373.6|4367.6|0
1729642730000|2024-10-23 00:18:50|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|0
1729642740000|2024-10-23 00:19:00|||||||||1
1729642760000|2024-10-23 00:19:20|4375|4369|4374.9|4368.9|4375|4369|4374.9|4368.9|1
1729642780000|2024-10-23 00:19:40|4374.7|4368.7|4375.9|4369.9|4375.9|4369.9|4374.4|4368.4|2
1729642790000|2024-10-23 00:19:50|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|1
1729642800000|2024-10-23 00:20:00|4375.4|4369.4|4375.2|4369.2|4375.4|4369.4|4374.2|4368.2|5
1729642830000|2024-10-23 00:20:30|4374.9|4368.9|4375.2|4369.2|4375.2|4369.2|4374.9|4368.9|0
1729642850000|2024-10-23 00:20:50|4374.7|4368.7|4374.2|4368.2|4374.7|4368.7|4374.2|4368.2|1
1729642860000|2024-10-23 00:21:00|4374.4|4368.4|4375.2|4369.2|4375.2|4369.2|4374.4|4368.4|3
1729642870000|2024-10-23 00:21:10|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.2|4369.2|2
1729642880000|2024-10-23 00:21:20|4375.7|4369.7|4375.9|4369.9|4375.9|4369.9|4375.7|4369.7|2
1729642900000|2024-10-23 00:21:40|||||||||1
1729642910000|2024-10-23 00:21:50|4375.6|4369.6|4375.2|4369.2|4375.6|4369.6|4375.2|4369.2|1
1729642920000|2024-10-23 00:22:00|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|2
1729642940000|2024-10-23 00:22:20|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|0
1729642950000|2024-10-23 00:22:30|4373.2|4367.2|4373.2|4367.2|4373.4|4367.4|4373.2|4367.2|2
1729642970000|2024-10-23 00:22:50|4373.5|4367.5|4373.5|4367.5|4373.9|4367.9|4373.5|4367.5|5
1729642980000|2024-10-23 00:23:00|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|0
1729643010000|2024-10-23 00:23:30|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|1
1729643020000|2024-10-23 00:23:40|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|0
1729643040000|2024-10-23 00:24:00|4373.9|4367.9|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|1
1729643060000|2024-10-23 00:24:20|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|2
1729643100000|2024-10-23 00:25:00|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|6
1729643110000|2024-10-23 00:25:10|4375.9|4369.9|4376.2|4370.2|4376.2|4370.2|4375.9|4369.9|1
1729643120000|2024-10-23 00:25:20|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1729643160000|2024-10-23 00:26:00|4370.3|4364.3|4368|4362|4370.3|4364.3|4368|4362|27
1729643170000|2024-10-23 00:26:10|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1729643190000|2024-10-23 00:26:30|||||||||7
1729643220000|2024-10-23 00:27:00|4368.5|4362.5|4368.8|4362.8|4368.8|4362.8|4368.5|4362.5|0
1729643240000|2024-10-23 00:27:20|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|1
1729643250000|2024-10-23 00:27:30|4367.2|4361.2|4366.5|4360.5|4367.2|4361.2|4366.2|4360.2|2
1729643260000|2024-10-23 00:27:40|||||||||2
1729643290000|2024-10-23 00:28:10|4366.4|4360.4|4366|4360|4366.4|4360.4|4365.7|4359.7|5
1729643320000|2024-10-23 00:28:40|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|0
1729643340000|2024-10-23 00:29:00|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|0
1729643350000|2024-10-23 00:29:10|4368.1|4362.1|4368.2|4362.2|4369.2|4363.2|4368.1|4362.1|4
1729643400000|2024-10-23 00:30:00|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|3
1729643410000|2024-10-23 00:30:10|4366.7|4360.7|4367.5|4361.5|4367.5|4361.5|4366.7|4360.7|4
1729643430000|2024-10-23 00:30:30|4367.7|4361.7|4368|4362|4368|4362|4367.7|4361.7|0
1729643440000|2024-10-23 00:30:40|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|0
1729643450000|2024-10-23 00:30:50|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|0
1729643490000|2024-10-23 00:31:30|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|0
1729643500000|2024-10-23 00:31:40|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1729643540000|2024-10-23 00:32:20|4367|4361|4367|4361|4367|4361|4367|4361|0
1729643580000|2024-10-23 00:33:00|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|5
1729643600000|2024-10-23 00:33:20|4367.2|4361.2|4366.8|4360.8|4367.2|4361.2|4366.8|4360.8|0
1729643660000|2024-10-23 00:34:20|4366.7|4360.7|4366.2|4360.2|4366.7|4360.7|4366.2|4360.2|0
1729643670000|2024-10-23 00:34:30|4365.7|4359.7|4364.5|4358.5|4365.7|4359.7|4364.5|4358.5|2
1729643680000|2024-10-23 00:34:40|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1729643700000|2024-10-23 00:35:00|4365.1|4359.1|4365.2|4359.2|4365.5|4359.5|4365.1|4359.1|4
1729643780000|2024-10-23 00:36:20|4366.2|4360.2|4367.2|4361.2|4367.2|4361.2|4366.2|4360.2|3
1729643800000|2024-10-23 00:36:40|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|0
1729643810000|2024-10-23 00:36:50|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|1
1729643820000|2024-10-23 00:37:00|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|1
1729643830000|2024-10-23 00:37:10|||||||||2
1729643860000|2024-10-23 00:37:40|||||||||1
1729643880000|2024-10-23 00:38:00|||||||||1
1729643940000|2024-10-23 00:39:00|||||||||1
1729643980000|2024-10-23 00:39:40|4364.9|4358.9|4364.4|4358.4|4364.9|4358.9|4364.4|4358.4|7
1729644030000|2024-10-23 00:40:30|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|0
1729644050000|2024-10-23 00:40:50|4364.7|4358.7|4364.4|4358.4|4364.7|4358.7|4364.4|4358.4|1
1729644120000|2024-10-23 00:42:00|4364.2|4358.2|4364.4|4358.4|4364.4|4358.4|4364.2|4358.2|1
1729644150000|2024-10-23 00:42:30|4363.8|4357.8|4363.9|4357.9|4363.9|4357.9|4363.8|4357.8|2
1729644160000|2024-10-23 00:42:40|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729644170000|2024-10-23 00:42:50|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.2|4358.2|0
1729644180000|2024-10-23 00:43:00|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729644190000|2024-10-23 00:43:10|4364.4|4358.4|4364.2|4358.2|4364.4|4358.4|4364.2|4358.2|0
1729644220000|2024-10-23 00:43:40|4364|4358|4363.4|4357.4|4364|4358|4363.4|4357.4|0
1729644310000|2024-10-23 00:45:10|||||||||12
1729644340000|2024-10-23 00:45:40|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|1
1729644350000|2024-10-23 00:45:50|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|0
1729644360000|2024-10-23 00:46:00|4363.7|4357.7|4363.4|4357.4|4364.2|4358.2|4363.1|4357.1|3
1729644380000|2024-10-23 00:46:20|||||||||1
1729644400000|2024-10-23 00:46:40|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|6
1729644410000|2024-10-23 00:46:50|4363|4357|4363.4|4357.4|4363.4|4357.4|4363|4357|1
1729644420000|2024-10-23 00:47:00|4363.8|4357.8|4364.4|4358.4|4364.4|4358.4|4363.8|4357.8|5
1729644510000|2024-10-23 00:48:30|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4
1729644600000|2024-10-23 00:50:00|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|0
1729644650000|2024-10-23 00:50:50|4364.2|4358.2|4364.9|4358.9|4365.4|4359.4|4363.9|4357.9|4
1729644660000|2024-10-23 00:51:00|4365.2|4359.2|4365.4|4359.4|4365.4|4359.4|4365.2|4359.2|0
1729644680000|2024-10-23 00:51:20|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|2
1729644690000|2024-10-23 00:51:30|||||||||1
1729644700000|2024-10-23 00:51:40|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|1
1729644710000|2024-10-23 00:51:50|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|0
1729644720000|2024-10-23 00:52:00|4364.7|4358.7|4364.4|4358.4|4364.7|4358.7|4364.4|4358.4|2
1729644760000|2024-10-23 00:52:40|4362.9|4356.9|4363.2|4357.2|4363.2|4357.2|4362.9|4356.9|21
1729644800000|2024-10-23 00:53:20|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4362.8|4356.8|4
1729644870000|2024-10-23 00:54:30|4363|4357|4362.7|4356.7|4363|4357|4362.7|4356.7|2
1729644960000|2024-10-23 00:56:00|4363|4357|4363.2|4357.2|4363.2|4357.2|4363|4357|2
1729644980000|2024-10-23 00:56:20|4363|4357|4363.2|4357.2|4363.2|4357.2|4363|4357|1
1729645020000|2024-10-23 00:57:00|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|0
1729645070000|2024-10-23 00:57:50|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1729645080000|2024-10-23 00:58:00|||||||||1
1729645120000|2024-10-23 00:58:40|4363.4|4357.4|4364.4|4358.4|4364.4|4358.4|4363.4|4357.4|21
1729645150000|2024-10-23 00:59:10|||||||||3
1729645190000|2024-10-23 00:59:50|||||||||1
1729645200000|2024-10-23 01:00:00|4366.9|4360.9|4368.1|4362.1|4370.6|4364.6|4366.9|4360.9|10
1729645210000|2024-10-23 01:00:10|4368.3|4362.3|4367.9|4361.9|4368.9|4362.9|4367.9|4361.9|0
1729645220000|2024-10-23 01:00:20|4367.7|4361.7|4366.9|4360.9|4367.9|4361.9|4366.9|4360.9|1
1729645230000|2024-10-23 01:00:30|4367.4|4361.4|4366.9|4360.9|4367.4|4361.4|4366.7|4360.7|0
1729645240000|2024-10-23 01:00:40|4366.7|4360.7|4365.9|4359.9|4366.9|4360.9|4365.9|4359.9|1
1729645250000|2024-10-23 01:00:50|4366.1|4360.1|4367.9|4361.9|4367.9|4361.9|4366.1|4360.1|1
1729645260000|2024-10-23 01:01:00|4367.7|4361.7|4367.9|4361.9|4368.1|4362.1|4366.6|4360.6|1
1729645270000|2024-10-23 01:01:10|4368.5|4362.5|4369.6|4363.6|4369.6|4363.6|4368.5|4362.5|4
1729645280000|2024-10-23 01:01:20|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|0
1729645290000|2024-10-23 01:01:30|4369.6|4363.6|4368.9|4362.9|4370.6|4364.6|4368.9|4362.9|3
1729645310000|2024-10-23 01:01:50|4368.6|4362.6|4368.9|4362.9|4368.9|4362.9|4368.6|4362.6|0
1729645320000|2024-10-23 01:02:00|4368.6|4362.6|4368.6|4362.6|4369.2|4363.2|4368.4|4362.4|4
1729645340000|2024-10-23 01:02:20|4369.1|4363.1|4370.6|4364.6|4370.6|4364.6|4369.1|4363.1|0
1729645350000|2024-10-23 01:02:30|4370.8|4364.8|4371.6|4365.6|4371.6|4365.6|4370.8|4364.8|0
1729645360000|2024-10-23 01:02:40|4371.1|4365.1|4371.6|4365.6|4371.6|4365.6|4371.1|4365.1|0
1729645370000|2024-10-23 01:02:50|4372.5|4366.5|4372.8|4366.8|4373.6|4367.6|4372.5|4366.5|8
1729645380000|2024-10-23 01:03:00|4372.7|4366.7|4373.6|4367.6|4373.6|4367.6|4372.7|4366.7|1
1729645390000|2024-10-23 01:03:10|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4372.8|4366.8|0
1729645400000|2024-10-23 01:03:20|4373|4367|4372.6|4366.6|4373|4367|4372.6|4366.6|1
1729645410000|2024-10-23 01:03:30|4372.4|4366.4|4371.6|4365.6|4372.4|4366.4|4371.6|4365.6|1
1729645420000|2024-10-23 01:03:40|4372.3|4366.3|4372.6|4366.6|4372.6|4366.6|4372.3|4366.3|1
1729645440000|2024-10-23 01:04:00|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|0
1729645460000|2024-10-23 01:04:20|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|0
1729645470000|2024-10-23 01:04:30|4372.3|4366.3|4372.6|4366.6|4372.6|4366.6|4372.3|4366.3|0
1729645490000|2024-10-23 01:04:50|4372.8|4366.8|4373.6|4367.6|4373.6|4367.6|4372.8|4366.8|2
1729645500000|2024-10-23 01:05:00|4373.8|4367.8|4375.6|4369.6|4375.6|4369.6|4373.8|4367.8|1
1729645520000|2024-10-23 01:05:20|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|1
1729645530000|2024-10-23 01:05:30|4374.3|4368.3|4374.1|4368.1|4374.3|4368.3|4374.1|4368.1|0
1729645560000|2024-10-23 01:06:00|4374.3|4368.3|4375.1|4369.1|4375.1|4369.1|4374.3|4368.3|0
1729645570000|2024-10-23 01:06:10|4375.3|4369.3|4376.1|4370.1|4376.1|4370.1|4375.3|4369.3|1
1729645580000|2024-10-23 01:06:20|4376.3|4370.3|4375.9|4369.9|4376.3|4370.3|4375.9|4369.9|1
1729645590000|2024-10-23 01:06:30|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|0
1729645610000|2024-10-23 01:06:50|4375.8|4369.8|4376.1|4370.1|4376.1|4370.1|4375.8|4369.8|0
1729645620000|2024-10-23 01:07:00|4376.7|4370.7|4377.3|4371.3|4377.4|4371.4|4376.6|4370.6|9
1729645630000|2024-10-23 01:07:10|4377.6|4371.6|4377.9|4371.9|4377.9|4371.9|4377.6|4371.6|5
1729645640000|2024-10-23 01:07:20|4378.1|4372.1|4377.9|4371.9|4378.1|4372.1|4377.9|4371.9|1
1729645650000|2024-10-23 01:07:30|4377.4|4371.4|4377.6|4371.6|4377.6|4371.6|4377.4|4371.4|0
1729645660000|2024-10-23 01:07:40|4381.6|4375.6|4382.3|4376.3|4382.3|4376.3|4381.6|4375.6|5
1729645670000|2024-10-23 01:07:50|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|4382.6|4376.6|3
1729645680000|2024-10-23 01:08:00|4382.4|4376.4|4382.1|4376.1|4382.6|4376.6|4382.1|4376.1|2
1729645700000|2024-10-23 01:08:20|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|1
1729645710000|2024-10-23 01:08:30|||||||||2
1729645720000|2024-10-23 01:08:40|4382.1|4376.1|4381.3|4375.3|4382.1|4376.1|4381.3|4375.3|3
1729645740000|2024-10-23 01:09:00|4381.6|4375.6|4380.6|4374.6|4381.6|4375.6|4380.6|4374.6|26
1729645750000|2024-10-23 01:09:10|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|2
1729645760000|2024-10-23 01:09:20|4381.6|4375.6|4384.4|4378.4|4384.9|4378.9|4381.6|4375.6|16
1729645780000|2024-10-23 01:09:40|4384.2|4378.2|4383.9|4377.9|4384.2|4378.2|4383.9|4377.9|0
1729645810000|2024-10-23 01:10:10|4385.9|4379.9|4384.4|4378.4|4385.9|4379.9|4384.4|4378.4|18
1729645820000|2024-10-23 01:10:20|4384.6|4378.6|4384.9|4378.9|4384.9|4378.9|4384.6|4378.6|0
1729645830000|2024-10-23 01:10:30|4384.7|4378.7|4383.9|4377.9|4384.7|4378.7|4383.9|4377.9|0
1729645850000|2024-10-23 01:10:50|4383.7|4377.7|4384.2|4378.2|4384.2|4378.2|4383.4|4377.4|1
1729645860000|2024-10-23 01:11:00|4384.5|4378.5|4385.9|4379.9|4385.9|4379.9|4384.5|4378.5|5
1729645870000|2024-10-23 01:11:10|4386.2|4380.2|4385.7|4379.7|4386.2|4380.2|4385.4|4379.4|4
1729645880000|2024-10-23 01:11:20|4384.7|4378.7|4384.4|4378.4|4384.7|4378.7|4384.4|4378.4|1
1729645890000|2024-10-23 01:11:30|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|7
1729645900000|2024-10-23 01:11:40|4385.1|4379.1|4385.4|4379.4|4385.4|4379.4|4385.1|4379.1|1
1729645910000|2024-10-23 01:11:50|4384.8|4378.8|4384.4|4378.4|4384.8|4378.8|4384.4|4378.4|10
1729645920000|2024-10-23 01:12:00|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|6
1729645930000|2024-10-23 01:12:10|||||||||2
1729645940000|2024-10-23 01:12:20|||||||||2
1729645950000|2024-10-23 01:12:30|4385.7|4379.7|4386.2|4380.2|4386.2|4380.2|4385.7|4379.7|3
1729645970000|2024-10-23 01:12:50|4386.4|4380.4|4386.2|4380.2|4386.4|4380.4|4386.2|4380.2|1
1729646010000|2024-10-23 01:13:30|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|2
1729646020000|2024-10-23 01:13:40|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|0
1729646040000|2024-10-23 01:14:00|4385.9|4379.9|4385.7|4379.7|4385.9|4379.9|4385.7|4379.7|0
1729646050000|2024-10-23 01:14:10|4382.7|4376.7|4384|4378|4384|4378|4382.7|4376.7|5
1729646060000|2024-10-23 01:14:20|4384.5|4378.5|4384.2|4378.2|4384.5|4378.5|4384.2|4378.2|2
1729646070000|2024-10-23 01:14:30|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|0
1729646080000|2024-10-23 01:14:40|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|1
1729646100000|2024-10-23 01:15:00|4384.5|4378.5|4383.2|4377.2|4384.5|4378.5|4383.2|4377.2|1
1729646130000|2024-10-23 01:15:30|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1729646140000|2024-10-23 01:15:40|4383.5|4377.5|4383.2|4377.2|4383.5|4377.5|4383.2|4377.2|1
1729646160000|2024-10-23 01:16:00|4382.9|4376.9|4382.7|4376.7|4382.9|4376.9|4382.7|4376.7|2
1729646170000|2024-10-23 01:16:10|4382.5|4376.5|4381.7|4375.7|4382.5|4376.5|4381.7|4375.7|0
1729646180000|2024-10-23 01:16:20|4380.7|4374.7|4380.4|4374.4|4380.7|4374.7|4380.4|4374.4|4
1729646190000|2024-10-23 01:16:30|4381.3|4375.3|4380.9|4374.9|4381.5|4375.5|4380.9|4374.9|3
1729646200000|2024-10-23 01:16:40|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|1
1729646210000|2024-10-23 01:16:50|4382.6|4376.6|4382.4|4376.4|4382.6|4376.6|4382.4|4376.4|1
1729646220000|2024-10-23 01:17:00|4382.1|4376.1|4380.9|4374.9|4382.1|4376.1|4380.9|4374.9|2
1729646230000|2024-10-23 01:17:10|4382.4|4376.4|4381.9|4375.9|4382.4|4376.4|4381.7|4375.7|19
1729646250000|2024-10-23 01:17:30|4381.7|4375.7|4381.2|4375.2|4381.7|4375.7|4381.2|4375.2|0
1729646260000|2024-10-23 01:17:40|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1729646270000|2024-10-23 01:17:50|4381.4|4375.4|4380.9|4374.9|4381.4|4375.4|4380.9|4374.9|0
1729646280000|2024-10-23 01:18:00|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|43
1729646290000|2024-10-23 01:18:10|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|5
1729646340000|2024-10-23 01:19:00|4378.7|4372.7|4377.9|4371.9|4378.7|4372.7|4377.9|4371.9|2
1729646360000|2024-10-23 01:19:20|4377.7|4371.7|4376.7|4370.7|4377.9|4371.9|4376.7|4370.7|0
1729646370000|2024-10-23 01:19:30|4376.5|4370.5|4376.2|4370.2|4376.5|4370.5|4376.2|4370.2|0
1729646470000|2024-10-23 01:21:10|4375.2|4369.2|4374.7|4368.7|4375.2|4369.2|4374.7|4368.7|4
1729646480000|2024-10-23 01:21:20|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|2
1729646510000|2024-10-23 01:21:50|||||||||11
1729646530000|2024-10-23 01:22:10|4374.9|4368.9|4375.7|4369.7|4375.7|4369.7|4374.9|4368.9|5
1729646540000|2024-10-23 01:22:20|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1729646550000|2024-10-23 01:22:30|4375.7|4369.7|4375.4|4369.4|4375.7|4369.7|4375.4|4369.4|0
1729646560000|2024-10-23 01:22:40|4375.6|4369.6|4375.2|4369.2|4375.9|4369.9|4375.2|4369.2|0
1729646590000|2024-10-23 01:23:10|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|0
1729646600000|2024-10-23 01:23:20|4375.2|4369.2|4374.7|4368.7|4375.2|4369.2|4374.7|4368.7|1
1729646620000|2024-10-23 01:23:40|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1729646640000|2024-10-23 01:24:00|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|2
1729646650000|2024-10-23 01:24:10|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1729646660000|2024-10-23 01:24:20|4373.4|4367.4|4373.6|4367.6|4373.6|4367.6|4373.4|4367.4|1
1729646700000|2024-10-23 01:25:00|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|3
1729646710000|2024-10-23 01:25:10|4374.4|4368.4|4375.1|4369.1|4375.1|4369.1|4374.4|4368.4|4
1729646730000|2024-10-23 01:25:30|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|2
1729646740000|2024-10-23 01:25:40|4375.8|4369.8|4375.6|4369.6|4375.8|4369.8|4375.3|4369.3|1
1729646750000|2024-10-23 01:25:50|4375.1|4369.1|4374.6|4368.6|4375.1|4369.1|4374.6|4368.6|1
1729646760000|2024-10-23 01:26:00|4374.4|4368.4|4375.4|4369.4|4375.6|4369.6|4374.4|4368.4|1
1729646770000|2024-10-23 01:26:10|4375.2|4369.2|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|0
1729646780000|2024-10-23 01:26:20|4375.2|4369.2|4374.9|4368.9|4375.2|4369.2|4374.9|4368.9|0
1729646790000|2024-10-23 01:26:30|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1729646800000|2024-10-23 01:26:40|4376.9|4370.9|4380.2|4374.2|4380.2|4374.2|4376.9|4370.9|3
1729646820000|2024-10-23 01:27:00|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|0
1729646850000|2024-10-23 01:27:30|4379.2|4373.2|4379.4|4373.4|4379.4|4373.4|4379.2|4373.2|0
1729646860000|2024-10-23 01:27:40|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|1
1729646870000|2024-10-23 01:27:50|4378.5|4372.5|4378.2|4372.2|4378.5|4372.5|4378.2|4372.2|0
1729646890000|2024-10-23 01:28:10|4378|4372|4377.7|4371.7|4378|4372|4377.7|4371.7|1
1729646900000|2024-10-23 01:28:20|4377.8|4371.8|4378.5|4372.5|4378.7|4372.7|4377.8|4371.8|3
1729646920000|2024-10-23 01:28:40|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|0
1729646930000|2024-10-23 01:28:50|4377.5|4371.5|4377|4371|4377.5|4371.5|4376.8|4370.8|0
1729646940000|2024-10-23 01:29:00|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|1
1729646950000|2024-10-23 01:29:10|||||||||3
1729646960000|2024-10-23 01:29:20|||||||||2
1729647010000|2024-10-23 01:30:10|4376.6|4370.6|4375.3|4369.3|4376.6|4370.6|4374.7|4368.7|12
1729647020000|2024-10-23 01:30:20|4376|4370|4376.2|4370.2|4376.2|4370.2|4376|4370|0
1729647030000|2024-10-23 01:30:30|4375.9|4369.9|4375.5|4369.5|4375.9|4369.9|4375.5|4369.5|2
1729647040000|2024-10-23 01:30:40|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|1
1729647050000|2024-10-23 01:30:50|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.2|4369.2|0
1729647060000|2024-10-23 01:31:00|4375.2|4369.2|4374.7|4368.7|4375.2|4369.2|4374.7|4368.7|1
1729647070000|2024-10-23 01:31:10|4374.5|4368.5|4373.9|4367.9|4374.5|4368.5|4373.1|4367.1|7
1729647080000|2024-10-23 01:31:20|4373.4|4367.4|4373.6|4367.6|4373.9|4367.9|4373.4|4367.4|0
1729647090000|2024-10-23 01:31:30|4373.9|4367.9|4373.9|4367.9|4374.1|4368.1|4373.9|4367.9|1
1729647120000|2024-10-23 01:32:00|4373.1|4367.1|4373.1|4367.1|4373.9|4367.9|4373.1|4367.1|3
1729647130000|2024-10-23 01:32:10|4372.9|4366.9|4373.1|4367.1|4373.1|4367.1|4372.6|4366.6|2
1729647150000|2024-10-23 01:32:30|4373.7|4367.7|4373.9|4367.9|4373.9|4367.9|4373.7|4367.7|0
1729647170000|2024-10-23 01:32:50|4374.6|4368.6|4374.9|4368.9|4374.9|4368.9|4374.6|4368.6|0
1729647180000|2024-10-23 01:33:00|4374.6|4368.6|4374.9|4368.9|4374.9|4368.9|4374.6|4368.6|0
1729647190000|2024-10-23 01:33:10|4374.6|4368.6|4375.7|4369.7|4375.7|4369.7|4374.6|4368.6|0
1729647200000|2024-10-23 01:33:20|4375.4|4369.4|4374.6|4368.6|4375.4|4369.4|4374.6|4368.6|1
1729647210000|2024-10-23 01:33:30|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1729647220000|2024-10-23 01:33:40|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|0
1729647230000|2024-10-23 01:33:50|4375.1|4369.1|4374.6|4368.6|4375.1|4369.1|4374.6|4368.6|0
1729647240000|2024-10-23 01:34:00|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1729647250000|2024-10-23 01:34:10|4374.1|4368.1|4374.9|4368.9|4375|4369|4374.1|4368.1|4
1729647260000|2024-10-23 01:34:20|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1729647270000|2024-10-23 01:34:30|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|2
1729647280000|2024-10-23 01:34:40|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|2
1729647290000|2024-10-23 01:34:50|4373.3|4367.3|4372.9|4366.9|4373.3|4367.3|4372.4|4366.4|4
1729647300000|2024-10-23 01:35:00|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|0
1729647360000|2024-10-23 01:36:00|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4
1729647400000|2024-10-23 01:36:40|4371|4365|4371|4365|4371|4365|4371|4365|0
1729647410000|2024-10-23 01:36:50|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1729647420000|2024-10-23 01:37:00|||||||||3
1729647440000|2024-10-23 01:37:20|||||||||1
1729647450000|2024-10-23 01:37:30|4370.4|4364.4|4369.9|4363.9|4370.4|4364.4|4369.4|4363.4|5
1729647480000|2024-10-23 01:38:00|4369.4|4363.4|4368.9|4362.9|4369.4|4363.4|4368.9|4362.9|6
1729647510000|2024-10-23 01:38:30|4369.1|4363.1|4368.9|4362.9|4369.1|4363.1|4368.9|4362.9|1
1729647580000|2024-10-23 01:39:40|4368.7|4362.7|4368.9|4362.9|4368.9|4362.9|4368.7|4362.7|0
1729647600000|2024-10-23 01:40:00|4368.7|4362.7|4368.4|4362.4|4368.7|4362.7|4368.4|4362.4|0
1729647610000|2024-10-23 01:40:10|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|1
1729647640000|2024-10-23 01:40:40|4369.2|4363.2|4369.9|4363.9|4370.1|4364.1|4369.2|4363.2|2
1729647650000|2024-10-23 01:40:50|4370.4|4364.4|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|1
1729647660000|2024-10-23 01:41:00|4370.1|4364.1|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|1
1729647670000|2024-10-23 01:41:10|4370.2|4364.2|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|0
1729647680000|2024-10-23 01:41:20|4370.1|4364.1|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|0
1729647710000|2024-10-23 01:41:50|4369.7|4363.7|4369.9|4363.9|4369.9|4363.9|4369.7|4363.7|1
1729647730000|2024-10-23 01:42:10|4369.7|4363.7|4369.9|4363.9|4370.4|4364.4|4369.7|4363.7|1
1729647750000|2024-10-23 01:42:30|4369.7|4363.7|4369.4|4363.4|4369.7|4363.7|4369.4|4363.4|1
1729647820000|2024-10-23 01:43:40|4369.9|4363.9|4369.4|4363.4|4369.9|4363.9|4369.4|4363.4|1
1729647860000|2024-10-23 01:44:20|4369.2|4363.2|4368.9|4362.9|4369.2|4363.2|4368.9|4362.9|2
1729647890000|2024-10-23 01:44:50|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1729647930000|2024-10-23 01:45:30|4368.6|4362.6|4369.4|4363.4|4369.4|4363.4|4368.6|4362.6|2
1729647940000|2024-10-23 01:45:40|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|1
1729647970000|2024-10-23 01:46:10|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1729648020000|2024-10-23 01:47:00|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1729648080000|2024-10-23 01:48:00|4367.4|4361.4|4368.1|4362.1|4368.1|4362.1|4367.4|4361.4|7
1729648100000|2024-10-23 01:48:20|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|1
1729648140000|2024-10-23 01:49:00|4368.2|4362.2|4367.9|4361.9|4368.2|4362.2|4367.9|4361.9|0
1729648160000|2024-10-23 01:49:20|4368.1|4362.1|4367.9|4361.9|4368.6|4362.6|4367.9|4361.9|0
1729648220000|2024-10-23 01:50:20|4367.7|4361.7|4367.4|4361.4|4367.7|4361.7|4367.4|4361.4|0
1729648230000|2024-10-23 01:50:30|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1729648240000|2024-10-23 01:50:40|4367.7|4361.7|4369.1|4363.1|4369.1|4363.1|4367.4|4361.4|1
1729648250000|2024-10-23 01:50:50|4368.9|4362.9|4370.1|4364.1|4370.1|4364.1|4368.6|4362.6|3
1729648260000|2024-10-23 01:51:00|4369.7|4363.7|4369.4|4363.4|4369.7|4363.7|4369.4|4363.4|10
1729648270000|2024-10-23 01:51:10|4371.3|4365.3|4370.8|4364.8|4371.3|4365.3|4370.4|4364.4|23
1729648290000|2024-10-23 01:51:30|4371.3|4365.3|4371.4|4365.4|4371.4|4365.4|4370.9|4364.9|8
1729648320000|2024-10-23 01:52:00|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|1
1729648330000|2024-10-23 01:52:10|||||||||1
1729648370000|2024-10-23 01:52:50|4371.3|4365.3|4371.8|4365.8|4371.8|4365.8|4371.3|4365.3|7
1729648380000|2024-10-23 01:53:00|4371.4|4365.4|4370.8|4364.8|4371.4|4365.4|4370.8|4364.8|11
1729648390000|2024-10-23 01:53:10|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1729648400000|2024-10-23 01:53:20|4370.8|4364.8|4370.8|4364.8|4371.1|4365.1|4370.8|4364.8|0
1729648410000|2024-10-23 01:53:30|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4370.8|4364.8|0
1729648420000|2024-10-23 01:53:40|4370.8|4364.8|4370.8|4364.8|4371.1|4365.1|4370.8|4364.8|1
1729648430000|2024-10-23 01:53:50|4371.1|4365.1|4371.8|4365.8|4371.8|4365.8|4370.8|4364.8|4
1729648440000|2024-10-23 01:54:00|4370.8|4364.8|4370.8|4364.8|4371.1|4365.1|4370.8|4364.8|1
1729648450000|2024-10-23 01:54:10|4370.6|4364.6|4370.8|4364.8|4370.8|4364.8|4370.3|4364.3|2
1729648460000|2024-10-23 01:54:20|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1729648480000|2024-10-23 01:54:40|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|0
1729648490000|2024-10-23 01:54:50|4371.3|4365.3|4371.8|4365.8|4371.8|4365.8|4371.3|4365.3|0
1729648500000|2024-10-23 01:55:00|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|2
1729648510000|2024-10-23 01:55:10|4371.3|4365.3|4371.6|4365.6|4371.6|4365.6|4371.3|4365.3|1
1729648520000|2024-10-23 01:55:20|4371.8|4365.8|4373.6|4367.6|4373.6|4367.6|4371.8|4365.8|1
1729648530000|2024-10-23 01:55:30|4373.8|4367.8|4373.6|4367.6|4373.8|4367.8|4373.6|4367.6|3
1729648540000|2024-10-23 01:55:40|4373.3|4367.3|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1729648550000|2024-10-23 01:55:50|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|1
1729648560000|2024-10-23 01:56:00|4373.6|4367.6|4373.1|4367.1|4373.6|4367.6|4373.1|4367.1|0
1729648570000|2024-10-23 01:56:10|4373.3|4367.3|4375.9|4369.9|4375.9|4369.9|4373.1|4367.1|3
1729648590000|2024-10-23 01:56:30|4375.8|4369.8|4374.9|4368.9|4375.8|4369.8|4374.8|4368.8|1
1729648600000|2024-10-23 01:56:40|4375.4|4369.4|4375.1|4369.1|4375.4|4369.4|4375.1|4369.1|1
1729648610000|2024-10-23 01:56:50|4376.3|4370.3|4376.6|4370.6|4376.9|4370.9|4376.3|4370.3|3
1729648620000|2024-10-23 01:57:00|4376.9|4370.9|4377.3|4371.3|4377.3|4371.3|4376.9|4370.9|0
1729648630000|2024-10-23 01:57:10|4377.1|4371.1|4377.4|4371.4|4377.4|4371.4|4377.1|4371.1|0
1729648640000|2024-10-23 01:57:20|4377.1|4371.1|4377.3|4371.3|4378.1|4372.1|4377.1|4371.1|2
1729648650000|2024-10-23 01:57:30|4377.6|4371.6|4377.6|4371.6|4377.9|4371.9|4377.3|4371.3|0
1729648660000|2024-10-23 01:57:40|4377.9|4371.9|4377.1|4371.1|4377.9|4371.9|4376.9|4370.9|0
1729648670000|2024-10-23 01:57:50|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1729648680000|2024-10-23 01:58:00|4377.1|4371.1|4377.3|4371.3|4377.3|4371.3|4376.9|4370.9|0
1729648690000|2024-10-23 01:58:10|4377.6|4371.6|4377.3|4371.3|4377.6|4371.6|4377.3|4371.3|1
1729648700000|2024-10-23 01:58:20|4377.1|4371.1|4378.6|4372.6|4378.6|4372.6|4377.1|4371.1|3
1729648710000|2024-10-23 01:58:30|4378.3|4372.3|4377.9|4371.9|4378.3|4372.3|4377.3|4371.3|1
1729648730000|2024-10-23 01:58:50|4377.6|4371.6|4374.6|4368.6|4377.6|4371.6|4374.6|4368.6|11
1729648750000|2024-10-23 01:59:10|4374.1|4368.1|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|0
1729648760000|2024-10-23 01:59:20|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1729648770000|2024-10-23 01:59:30|4373.9|4367.9|4374.1|4368.1|4374.1|4368.1|4373.9|4367.9|1
1729648780000|2024-10-23 01:59:40|4373.4|4367.4|4372.1|4366.1|4373.4|4367.4|4372.1|4366.1|3
1729648790000|2024-10-23 01:59:50|4372.4|4366.4|4373.1|4367.1|4373.1|4367.1|4372.4|4366.4|2
1729648800000|2024-10-23 02:00:00|4373.3|4367.3|4372.3|4366.3|4373.9|4367.9|4372.1|4366.1|2
1729648810000|2024-10-23 02:00:10|4372.6|4366.6|4375.9|4369.9|4376.4|4370.4|4372.3|4366.3|31
1729648820000|2024-10-23 02:00:20|4376.3|4370.3|4377.3|4371.3|4377.3|4371.3|4376.3|4370.3|0
1729648830000|2024-10-23 02:00:30|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|0
1729648840000|2024-10-23 02:00:40|4378.1|4372.1|4378.3|4372.3|4378.3|4372.3|4377.8|4371.8|0
1729648850000|2024-10-23 02:00:50|4377.9|4371.9|4378.3|4372.3|4378.3|4372.3|4377.6|4371.6|1
1729648860000|2024-10-23 02:01:00|4378.1|4372.1|4377.6|4371.6|4378.8|4372.8|4377.6|4371.6|3
1729648870000|2024-10-23 02:01:10|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.1|4371.1|0
1729648880000|2024-10-23 02:01:20|4376.7|4370.7|4376.3|4370.3|4376.7|4370.7|4376.3|4370.3|0
1729648890000|2024-10-23 02:01:30|4376.6|4370.6|4376.3|4370.3|4376.9|4370.9|4376.3|4370.3|0
1729648900000|2024-10-23 02:01:40|4376.6|4370.6|4376.9|4370.9|4377.1|4371.1|4376.6|4370.6|0
1729648910000|2024-10-23 02:01:50|4376.6|4370.6|4376.3|4370.3|4376.9|4370.9|4376.3|4370.3|0
1729648920000|2024-10-23 02:02:00|4376.1|4370.1|4376.3|4370.3|4377.3|4371.3|4375.3|4369.3|3
1729648930000|2024-10-23 02:02:10|4376.9|4370.9|4377.3|4371.3|4377.3|4371.3|4376.3|4370.3|0
1729648940000|2024-10-23 02:02:20|4377.9|4371.9|4378.3|4372.3|4378.3|4372.3|4377.9|4371.9|0
1729648950000|2024-10-23 02:02:30|4377.5|4371.5|4377.6|4371.6|4377.6|4371.6|4376.9|4370.9|0
1729648960000|2024-10-23 02:02:40|4377.3|4371.3|4377.3|4371.3|4378.1|4372.1|4377.3|4371.3|0
1729648970000|2024-10-23 02:02:50|4376.6|4370.6|4376.3|4370.3|4376.9|4370.9|4376.3|4370.3|0
1729648980000|2024-10-23 02:03:00|4375.6|4369.6|4375.6|4369.6|4376.1|4370.1|4375.3|4369.3|0
1729648990000|2024-10-23 02:03:10|4375.3|4369.3|4374.9|4368.9|4375.3|4369.3|4374.9|4368.9|0
1729649000000|2024-10-23 02:03:20|4374.6|4368.6|4375.6|4369.6|4375.9|4369.9|4374.6|4368.6|0
1729649010000|2024-10-23 02:03:30|4375.9|4369.9|4376.3|4370.3|4376.3|4370.3|4375.9|4369.9|0
1729649020000|2024-10-23 02:03:40|4376.1|4370.1|4376.3|4370.3|4376.3|4370.3|4376.1|4370.1|0
1729649040000|2024-10-23 02:04:00|4376.1|4370.1|4374.6|4368.6|4376.1|4370.1|4374.6|4368.6|2
1729649050000|2024-10-23 02:04:10|4374.3|4368.3|4375.1|4369.1|4375.3|4369.3|4374.3|4368.3|1
1729649060000|2024-10-23 02:04:20|4375.3|4369.3|4374.6|4368.6|4375.3|4369.3|4374.6|4368.6|1
1729649070000|2024-10-23 02:04:30|4374.9|4368.9|4374.1|4368.1|4374.9|4368.9|4374.1|4368.1|0
1729649080000|2024-10-23 02:04:40|4374.3|4368.3|4373.9|4367.9|4374.3|4368.3|4373.6|4367.6|2
1729649090000|2024-10-23 02:04:50|4374.3|4368.3|4374.3|4368.3|4374.6|4368.6|4374.3|4368.3|0
1729649100000|2024-10-23 02:05:00|4374.1|4368.1|4374.3|4368.3|4374.3|4368.3|4373.1|4367.1|1
1729649110000|2024-10-23 02:05:10|4374.1|4368.1|4373.6|4367.6|4374.1|4368.1|4373.3|4367.3|4
1729649120000|2024-10-23 02:05:20|4373.9|4367.9|4373.3|4367.3|4373.9|4367.9|4373.3|4367.3|0
1729649130000|2024-10-23 02:05:30|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1729649140000|2024-10-23 02:05:40|4373.9|4367.9|4373.3|4367.3|4373.9|4367.9|4373.3|4367.3|0
1729649150000|2024-10-23 02:05:50|4373.6|4367.6|4372.3|4366.3|4373.6|4367.6|4372.3|4366.3|2
1729649160000|2024-10-23 02:06:00|4371.8|4365.8|4372.3|4366.3|4372.3|4366.3|4371.8|4365.8|0
1729649170000|2024-10-23 02:06:10|4373.1|4367.1|4370.8|4364.8|4373.1|4367.1|4370.6|4364.6|4
1729649180000|2024-10-23 02:06:20|4371.1|4365.1|4371.8|4365.8|4371.8|4365.8|4371.1|4365.1|1
1729649200000|2024-10-23 02:06:40|4370.8|4364.8|4371.8|4365.8|4371.8|4365.8|4370.8|4364.8|4
1729649210000|2024-10-23 02:06:50|4371.6|4365.6|4371.3|4365.3|4372.1|4366.1|4371.3|4365.3|0
1729649220000|2024-10-23 02:07:00|4371.6|4365.6|4372.3|4366.3|4372.3|4366.3|4371.3|4365.3|0
1729649230000|2024-10-23 02:07:10|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1729649240000|2024-10-23 02:07:20|4372.3|4366.3|4372.6|4366.6|4372.6|4366.6|4372.3|4366.3|0
1729649250000|2024-10-23 02:07:30|4372.9|4366.9|4374.3|4368.3|4374.3|4368.3|4372.6|4366.6|0
1729649260000|2024-10-23 02:07:40|4374.1|4368.1|4374.3|4368.3|4374.3|4368.3|4374.1|4368.1|0
1729649270000|2024-10-23 02:07:50|4374.1|4368.1|4374.1|4368.1|4374.3|4368.3|4374.1|4368.1|0
1729649280000|2024-10-23 02:08:00|4373.9|4367.9|4374.3|4368.3|4374.3|4368.3|4373.9|4367.9|2
1729649290000|2024-10-23 02:08:10|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.6|4367.6|1
1729649300000|2024-10-23 02:08:20|4373.6|4367.6|4375.1|4369.1|4375.1|4369.1|4373.6|4367.6|7
1729649310000|2024-10-23 02:08:30|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1729649320000|2024-10-23 02:08:40|4374.6|4368.6|4375.3|4369.3|4375.5|4369.5|4374.6|4368.6|6
1729649330000|2024-10-23 02:08:50|4375.1|4369.1|4374.3|4368.3|4375.1|4369.1|4374.3|4368.3|0
1729649340000|2024-10-23 02:09:00|4374.6|4368.6|4373.9|4367.9|4374.9|4368.9|4373.3|4367.3|0
1729649350000|2024-10-23 02:09:10|4373.6|4367.6|4373.3|4367.3|4373.9|4367.9|4373.3|4367.3|0
1729649370000|2024-10-23 02:09:30|4373.9|4367.9|4373.3|4367.3|4373.9|4367.9|4373.3|4367.3|0
1729649380000|2024-10-23 02:09:40|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.3|4367.3|0
1729649390000|2024-10-23 02:09:50|4374.1|4368.1|4373.1|4367.1|4374.1|4368.1|4373.1|4367.1|1
1729649400000|2024-10-23 02:10:00|4372.9|4366.9|4373.9|4367.9|4373.9|4367.9|4372.3|4366.3|1
1729649410000|2024-10-23 02:10:10|4374.3|4368.3|4373.9|4367.9|4374.3|4368.3|4373.6|4367.6|0
1729649420000|2024-10-23 02:10:20|4374.1|4368.1|4373.9|4367.9|4374.1|4368.1|4373.9|4367.9|0
1729649430000|2024-10-23 02:10:30|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1729649440000|2024-10-23 02:10:40|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4372.9|4366.9|0
1729649450000|2024-10-23 02:10:50|4373.1|4367.1|4373.9|4367.9|4373.9|4367.9|4372.9|4366.9|0
1729649460000|2024-10-23 02:11:00|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1729649470000|2024-10-23 02:11:10|4373.9|4367.9|4374.1|4368.1|4374.1|4368.1|4373.9|4367.9|1
1729649480000|2024-10-23 02:11:20|4374.4|4368.4|4374.9|4368.9|4375.1|4369.1|4374.1|4368.1|0
1729649490000|2024-10-23 02:11:30|4374.3|4368.3|4374.1|4368.1|4374.6|4368.6|4374.1|4368.1|1
1729649500000|2024-10-23 02:11:40|4374.6|4368.6|4374.9|4368.9|4375.1|4369.1|4374.6|4368.6|0
1729649510000|2024-10-23 02:11:50|4375.1|4369.1|4373.9|4367.9|4375.6|4369.6|4373.9|4367.9|5
1729649520000|2024-10-23 02:12:00|4373.6|4367.6|4373.1|4367.1|4373.9|4367.9|4373.1|4367.1|0
1729649530000|2024-10-23 02:12:10|4373.3|4367.3|4373.9|4367.9|4374.1|4368.1|4373.3|4367.3|1
1729649540000|2024-10-23 02:12:20|4373.6|4367.6|4373.9|4367.9|4374.1|4368.1|4373.6|4367.6|0
1729649550000|2024-10-23 02:12:30|4374.1|4368.1|4374.8|4368.8|4374.8|4368.8|4374.1|4368.1|1
1729649560000|2024-10-23 02:12:40|4375.1|4369.1|4374.6|4368.6|4375.1|4369.1|4374.6|4368.6|0
1729649570000|2024-10-23 02:12:50|4374.8|4368.8|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|0
1729649580000|2024-10-23 02:13:00|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.3|4368.3|0
1729649590000|2024-10-23 02:13:10|4375.3|4369.3|4375.3|4369.3|4375.6|4369.6|4374.6|4368.6|0
1729649610000|2024-10-23 02:13:30|4375.6|4369.6|4375.3|4369.3|4375.6|4369.6|4375.3|4369.3|0
1729649640000|2024-10-23 02:14:00|4375.1|4369.1|4374.6|4368.6|4375.6|4369.6|4374.6|4368.6|0
1729649650000|2024-10-23 02:14:10|4374.3|4368.3|4374.6|4368.6|4374.6|4368.6|4374.3|4368.3|0
1729649660000|2024-10-23 02:14:20|4374.3|4368.3|4374.6|4368.6|4374.6|4368.6|4374.3|4368.3|0
1729649670000|2024-10-23 02:14:30|4374.9|4368.9|4374.3|4368.3|4375.1|4369.1|4374.3|4368.3|0
1729649680000|2024-10-23 02:14:40|4374.6|4368.6|4374.3|4368.3|4374.9|4368.9|4374.3|4368.3|0
1729649690000|2024-10-23 02:14:50|4374.6|4368.6|4374.9|4368.9|4375.1|4369.1|4374.6|4368.6|0
1729649700000|2024-10-23 02:15:00|4374.3|4368.3|4373.9|4367.9|4374.3|4368.3|4373.9|4367.9|1
1729649730000|2024-10-23 02:15:30|4373.3|4367.3|4372.3|4366.3|4373.3|4367.3|4372.3|4366.3|3
1729649740000|2024-10-23 02:15:40|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1729649770000|2024-10-23 02:16:10|4372.3|4366.3|4372.3|4366.3|4372.6|4366.6|4372.3|4366.3|0
1729649780000|2024-10-23 02:16:20|4372.6|4366.6|4373.1|4367.1|4373.1|4367.1|4372.6|4366.6|0
1729649800000|2024-10-23 02:16:40|4373.9|4367.9|4374.1|4368.1|4374.1|4368.1|4373.6|4367.6|2
1729649820000|2024-10-23 02:17:00|4374.6|4368.6|4374.6|4368.6|4374.9|4368.9|4374.3|4368.3|1
1729649850000|2024-10-23 02:17:30|4374.9|4368.9|4375.9|4369.9|4375.9|4369.9|4374.9|4368.9|1
1729649860000|2024-10-23 02:17:40|4375.6|4369.6|4376.1|4370.1|4376.1|4370.1|4375.6|4369.6|0
1729649880000|2024-10-23 02:18:00|4376.4|4370.4|4376.1|4370.1|4376.4|4370.4|4376.1|4370.1|0
1729649890000|2024-10-23 02:18:10|||||||||1
1729649940000|2024-10-23 02:19:00|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|3
1729649960000|2024-10-23 02:19:20|4375.3|4369.3|4375.9|4369.9|4376.3|4370.3|4375.3|4369.3|2
1729649970000|2024-10-23 02:19:30|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|0
1729649980000|2024-10-23 02:19:40|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1729649990000|2024-10-23 02:19:50|4376.1|4370.1|4375.6|4369.6|4376.1|4370.1|4375.6|4369.6|1
1729650000000|2024-10-23 02:20:00|4375.1|4369.1|4374.9|4368.9|4375.1|4369.1|4374.9|4368.9|0
1729650050000|2024-10-23 02:20:50|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|0
1729650060000|2024-10-23 02:21:00|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1729650090000|2024-10-23 02:21:30|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|0
1729650100000|2024-10-23 02:21:40|4374.9|4368.9|4374.1|4368.1|4374.9|4368.9|4374.1|4368.1|1
1729650110000|2024-10-23 02:21:50|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|1
1729650120000|2024-10-23 02:22:00|4374.8|4368.8|4374.9|4368.9|4374.9|4368.9|4374.8|4368.8|1
1729650180000|2024-10-23 02:23:00|4374.6|4368.6|4374.9|4368.9|4374.9|4368.9|4374.6|4368.6|0
1729650210000|2024-10-23 02:23:30|4375.1|4369.1|4375.4|4369.4|4375.4|4369.4|4375.1|4369.1|0
1729650230000|2024-10-23 02:23:50|4375.1|4369.1|4374.9|4368.9|4375.1|4369.1|4374.9|4368.9|0
1729650240000|2024-10-23 02:24:00|4374.6|4368.6|4374.9|4368.9|4374.9|4368.9|4374.6|4368.6|0
1729650280000|2024-10-23 02:24:40|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|0
1729650290000|2024-10-23 02:24:50|4374.4|4368.4|4374.3|4368.3|4374.4|4368.4|4374.3|4368.3|1
1729650300000|2024-10-23 02:25:00|4373.9|4367.9|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|0
1729650350000|2024-10-23 02:25:50|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|3
1729650370000|2024-10-23 02:26:10|4375.4|4369.4|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|2
1729650380000|2024-10-23 02:26:20|4375.1|4369.1|4374.9|4368.9|4375.6|4369.6|4374.9|4368.9|0
1729650400000|2024-10-23 02:26:40|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|0
1729650420000|2024-10-23 02:27:00|4375.4|4369.4|4375.3|4369.3|4375.4|4369.4|4375.3|4369.3|0
1729650430000|2024-10-23 02:27:10|4374.9|4368.9|4375.1|4369.1|4375.6|4369.6|4374.9|4368.9|0
1729650440000|2024-10-23 02:27:20|4375.3|4369.3|4374.9|4368.9|4375.3|4369.3|4374.9|4368.9|0
1729650450000|2024-10-23 02:27:30|4374.4|4368.4|4374.9|4368.9|4374.9|4368.9|4374.4|4368.4|1
1729650490000|2024-10-23 02:28:10|4374.4|4368.4|4374.9|4368.9|4375.1|4369.1|4374.4|4368.4|2
1729650500000|2024-10-23 02:28:20|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|0
1729650510000|2024-10-23 02:28:30|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1729650520000|2024-10-23 02:28:40|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|0
1729650530000|2024-10-23 02:28:50|4374.4|4368.4|4374.9|4368.9|4374.9|4368.9|4374.4|4368.4|2
1729650540000|2024-10-23 02:29:00|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.1|4369.1|0
1729650560000|2024-10-23 02:29:20|4375.6|4369.6|4375.6|4369.6|4375.9|4369.9|4375.6|4369.6|0
1729650570000|2024-10-23 02:29:30|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1729650580000|2024-10-23 02:29:40|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|2
1729650590000|2024-10-23 02:29:50|4376.1|4370.1|4376.6|4370.6|4376.6|4370.6|4376.1|4370.1|0
1729650600000|2024-10-23 02:30:00|4376.3|4370.3|4380.1|4374.1|4381.6|4375.6|4376.1|4370.1|4
1729650610000|2024-10-23 02:30:10|4380.3|4374.3|4384.1|4378.1|4384.1|4378.1|4380.3|4374.3|38
1729650620000|2024-10-23 02:30:20|4384.3|4378.3|4383.3|4377.3|4384.3|4378.3|4383.3|4377.3|1
1729650630000|2024-10-23 02:30:30|4383.6|4377.6|4383.9|4377.9|4383.9|4377.9|4383.3|4377.3|0
1729650650000|2024-10-23 02:30:50|4384.1|4378.1|4384.6|4378.6|4384.6|4378.6|4383.9|4377.9|2
1729650660000|2024-10-23 02:31:00|4384.3|4378.3|4381.9|4375.9|4384.3|4378.3|4381.9|4375.9|1
1729650670000|2024-10-23 02:31:10|4379.3|4373.3|4380.3|4374.3|4380.3|4374.3|4379.3|4373.3|10
1729650680000|2024-10-23 02:31:20|4380.8|4374.8|4381.1|4375.1|4381.1|4375.1|4380.8|4374.8|0
1729650690000|2024-10-23 02:31:30|4380.6|4374.6|4379.3|4373.3|4380.6|4374.6|4379.3|4373.3|0
1729650700000|2024-10-23 02:31:40|4379.1|4373.1|4378.6|4372.6|4379.1|4373.1|4378.6|4372.6|0
1729650710000|2024-10-23 02:31:50|4377.6|4371.6|4376.3|4370.3|4377.6|4371.6|4376.3|4370.3|0
1729650720000|2024-10-23 02:32:00|4377.1|4371.1|4377.1|4371.1|4377.3|4371.3|4376.3|4370.3|1
1729650730000|2024-10-23 02:32:10|4377.6|4371.6|4377.3|4371.3|4377.6|4371.6|4377.3|4371.3|1
1729650740000|2024-10-23 02:32:20|4377|4371|4376.3|4370.3|4377.3|4371.3|4376.3|4370.3|0
1729650750000|2024-10-23 02:32:30|4375.9|4369.9|4375.3|4369.3|4376.3|4370.3|4375.3|4369.3|0
1729650760000|2024-10-23 02:32:40|4374.9|4368.9|4375.3|4369.3|4375.3|4369.3|4374.6|4368.6|1
1729650770000|2024-10-23 02:32:50|4374.9|4368.9|4374.9|4368.9|4375.3|4369.3|4374.9|4368.9|1
1729650780000|2024-10-23 02:33:00|4374.6|4368.6|4374.9|4368.9|4375.3|4369.3|4374.6|4368.6|0
1729650790000|2024-10-23 02:33:10|4374.6|4368.6|4375.3|4369.3|4375.3|4369.3|4374.6|4368.6|0
1729650800000|2024-10-23 02:33:20|4375.9|4369.9|4375.9|4369.9|4376.6|4370.6|4375.9|4369.9|0
1729650810000|2024-10-23 02:33:30|4376.3|4370.3|4375.9|4369.9|4376.3|4370.3|4375.9|4369.9|0
1729650830000|2024-10-23 02:33:50|4376.1|4370.1|4375.9|4369.9|4376.3|4370.3|4375.9|4369.9|0
1729650840000|2024-10-23 02:34:00|4375.8|4369.8|4374.9|4368.9|4375.9|4369.9|4374.9|4368.9|2
1729650850000|2024-10-23 02:34:10|4374.6|4368.6|4374.9|4368.9|4374.9|4368.9|4374.6|4368.6|0
1729650860000|2024-10-23 02:34:20|4372.3|4366.3|4371.9|4365.9|4372.3|4366.3|4371.9|4365.9|28
1729650870000|2024-10-23 02:34:30|4372.1|4366.1|4371.9|4365.9|4372.1|4366.1|4371.9|4365.9|0
1729650880000|2024-10-23 02:34:40|4371.6|4365.6|4371.3|4365.3|4371.9|4365.9|4371.1|4365.1|0
1729650890000|2024-10-23 02:34:50|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.3|4365.3|0
1729650900000|2024-10-23 02:35:00|4372.1|4366.1|4372.3|4366.3|4372.3|4366.3|4372.1|4366.1|0
1729650910000|2024-10-23 02:35:10|4372.1|4366.1|4368.1|4362.1|4372.1|4366.1|4368.1|4362.1|9
1729650920000|2024-10-23 02:35:20|4368.4|4362.4|4369.3|4363.3|4369.6|4363.6|4368.1|4362.1|4
1729650930000|2024-10-23 02:35:30|4369.9|4363.9|4370.3|4364.3|4370.3|4364.3|4369.3|4363.3|4
1729650940000|2024-10-23 02:35:40|4370.1|4364.1|4370.1|4364.1|4370.3|4364.3|4369.6|4363.6|0
1729650950000|2024-10-23 02:35:50|4369.9|4363.9|4370.6|4364.6|4370.6|4364.6|4369.9|4363.9|0
1729650960000|2024-10-23 02:36:00|4370.3|4364.3|4370.6|4364.6|4371.1|4365.1|4370.3|4364.3|2
1729650970000|2024-10-23 02:36:10|4370.3|4364.3|4369.6|4363.6|4370.6|4364.6|4369.6|4363.6|1
1729650980000|2024-10-23 02:36:20|4369.3|4363.3|4369.3|4363.3|4369.9|4363.9|4369.3|4363.3|0
1729650990000|2024-10-23 02:36:30|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4368.8|4362.8|0
1729651000000|2024-10-23 02:36:40|4369.1|4363.1|4369.6|4363.6|4369.6|4363.6|4368.6|4362.6|1
1729651010000|2024-10-23 02:36:50|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|0
1729651020000|2024-10-23 02:37:00|4369.6|4363.6|4369.3|4363.3|4369.6|4363.6|4368.6|4362.6|2
1729651030000|2024-10-23 02:37:10|4368.8|4362.8|4368.6|4362.6|4368.8|4362.8|4368.3|4362.3|4
1729651050000|2024-10-23 02:37:30|4368.9|4362.9|4369.1|4363.1|4369.1|4363.1|4368.9|4362.9|0
1729651060000|2024-10-23 02:37:40|4369.6|4363.6|4369.3|4363.3|4369.6|4363.6|4369.1|4363.1|1
1729651070000|2024-10-23 02:37:50|4369.6|4363.6|4370.1|4364.1|4370.6|4364.6|4369.6|4363.6|0
1729651080000|2024-10-23 02:38:00|4370.3|4364.3|4370.3|4364.3|4371.1|4365.1|4370.3|4364.3|1
1729651090000|2024-10-23 02:38:10|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1729651100000|2024-10-23 02:38:20|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.6|4364.6|0
1729651110000|2024-10-23 02:38:30|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1729651120000|2024-10-23 02:38:40|4371.4|4365.4|4370.9|4364.9|4371.4|4365.4|4370.6|4364.6|1
1729651130000|2024-10-23 02:38:50|4370.6|4364.6|4370.6|4364.6|4370.9|4364.9|4370.6|4364.6|14
1729651140000|2024-10-23 02:39:00|4370.9|4364.9|4369.9|4363.9|4370.9|4364.9|4369.9|4363.9|1
1729651150000|2024-10-23 02:39:10|4370.1|4364.1|4369.9|4363.9|4370.9|4364.9|4369.9|4363.9|0
1729651160000|2024-10-23 02:39:20|4370.1|4364.1|4370.9|4364.9|4370.9|4364.9|4369.9|4363.9|0
1729651170000|2024-10-23 02:39:30|4370.6|4364.6|4370.9|4364.9|4370.9|4364.9|4369.9|4363.9|1
1729651180000|2024-10-23 02:39:40|4371.1|4365.1|4371.4|4365.4|4371.4|4365.4|4371.1|4365.1|2
1729651190000|2024-10-23 02:39:50|4370.9|4364.9|4370.6|4364.6|4370.9|4364.9|4370.6|4364.6|0
1729651200000|2024-10-23 02:40:00|4369.9|4363.9|4370.9|4364.9|4370.9|4364.9|4369.9|4363.9|1
1729651220000|2024-10-23 02:40:20|4371.1|4365.1|4371.4|4365.4|4371.4|4365.4|4371.1|4365.1|0
1729651230000|2024-10-23 02:40:30|4371.6|4365.6|4371.4|4365.4|4371.6|4365.6|4371.4|4365.4|7
1729651240000|2024-10-23 02:40:40|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|3
1729651250000|2024-10-23 02:40:50|4371.1|4365.1|4370.9|4364.9|4371.4|4365.4|4370.9|4364.9|2
1729651260000|2024-10-23 02:41:00|4371.1|4365.1|4376.4|4370.4|4376.4|4370.4|4371.1|4365.1|16
1729651270000|2024-10-23 02:41:10|4376.3|4370.3|4375.9|4369.9|4376.3|4370.3|4375.9|4369.9|1
1729651300000|2024-10-23 02:41:40|4376.1|4370.1|4375.6|4369.6|4376.1|4370.1|4375.6|4369.6|2
1729651320000|2024-10-23 02:42:00|4376.1|4370.1|4375.6|4369.6|4376.1|4370.1|4374.9|4368.9|1
1729651330000|2024-10-23 02:42:10|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1729651340000|2024-10-23 02:42:20|4375.4|4369.4|4375.4|4369.4|4375.9|4369.9|4375.4|4369.4|0
1729651350000|2024-10-23 02:42:30|4375.6|4369.6|4375.9|4369.9|4375.9|4369.9|4375.4|4369.4|0
1729651360000|2024-10-23 02:42:40|4375.8|4369.8|4375.9|4369.9|4375.9|4369.9|4374.9|4368.9|0
1729651370000|2024-10-23 02:42:50|4376.1|4370.1|4375.9|4369.9|4376.4|4370.4|4375.4|4369.4|0
1729651380000|2024-10-23 02:43:00|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|0
1729651390000|2024-10-23 02:43:10|4376.3|4370.3|4375.9|4369.9|4376.3|4370.3|4375.9|4369.9|0
1729651400000|2024-10-23 02:43:20|4376.1|4370.1|4376.4|4370.4|4376.4|4370.4|4376.1|4370.1|0
1729651410000|2024-10-23 02:43:30|4376.8|4370.8|4375.9|4369.9|4376.8|4370.8|4375.9|4369.9|12
1729651430000|2024-10-23 02:43:50|4376.1|4370.1|4376.4|4370.4|4376.4|4370.4|4376.1|4370.1|3
1729651440000|2024-10-23 02:44:00|4376.1|4370.1|4379.4|4373.4|4379.4|4373.4|4376.1|4370.1|5
1729651450000|2024-10-23 02:44:10|||||||||1
1729651460000|2024-10-23 02:44:20|4379.1|4373.1|4377.9|4371.9|4379.1|4373.1|4377.9|4371.9|1
1729651470000|2024-10-23 02:44:30|4378.1|4372.1|4378.6|4372.6|4378.6|4372.6|4378.1|4372.1|0
1729651480000|2024-10-23 02:44:40|4378.4|4372.4|4377.9|4371.9|4378.6|4372.6|4377.9|4371.9|0
1729651490000|2024-10-23 02:44:50|4376.3|4370.3|4376.3|4370.3|4377.1|4371.1|4375.9|4369.9|16
1729651500000|2024-10-23 02:45:00|4376.9|4370.9|4375.1|4369.1|4376.9|4370.9|4374.9|4368.9|0
1729651510000|2024-10-23 02:45:10|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.3|4368.3|0
1729651520000|2024-10-23 02:45:20|4374.6|4368.6|4373.6|4367.6|4374.9|4368.9|4373.6|4367.6|0
1729651530000|2024-10-23 02:45:30|4373.9|4367.9|4372.6|4366.6|4373.9|4367.9|4372.1|4366.1|0
1729651540000|2024-10-23 02:45:40|4371.9|4365.9|4372.9|4366.9|4373.1|4367.1|4371.9|4365.9|0
1729651550000|2024-10-23 02:45:50|4372.6|4366.6|4372.9|4366.9|4372.9|4366.9|4372.6|4366.6|0
1729651560000|2024-10-23 02:46:00|4373.1|4367.1|4374.1|4368.1|4374.3|4368.3|4373.1|4367.1|0
1729651570000|2024-10-23 02:46:10|4373.9|4367.9|4374.6|4368.6|4374.9|4368.9|4373.9|4367.9|0
1729651580000|2024-10-23 02:46:20|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1729651590000|2024-10-23 02:46:30|4374.6|4368.6|4373.9|4367.9|4374.6|4368.6|4373.9|4367.9|0
1729651600000|2024-10-23 02:46:40|4374.1|4368.1|4373.9|4367.9|4374.9|4368.9|4373.9|4367.9|0
1729651610000|2024-10-23 02:46:50|4374.1|4368.1|4373.1|4367.1|4374.6|4368.6|4372.9|4366.9|0
1729651620000|2024-10-23 02:47:00|4372.9|4366.9|4372.9|4366.9|4373.1|4367.1|4372.1|4366.1|0
1729651630000|2024-10-23 02:47:10|4372.6|4366.6|4372.6|4366.6|4372.9|4366.9|4372.1|4366.1|0
1729651640000|2024-10-23 02:47:20|4372.1|4366.1|4373.1|4367.1|4373.3|4367.3|4371.9|4365.9|4
1729651650000|2024-10-23 02:47:30|4373.3|4367.3|4373.9|4367.9|4373.9|4367.9|4373.3|4367.3|0
1729651660000|2024-10-23 02:47:40|4373.3|4367.3|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1729651670000|2024-10-23 02:47:50|4373.1|4367.1|4372.3|4366.3|4373.1|4367.1|4372.3|4366.3|0
1729651680000|2024-10-23 02:48:00|4372.1|4366.1|4372.1|4366.1|4372.9|4366.9|4372.1|4366.1|0
1729651690000|2024-10-23 02:48:10|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.6|4365.6|0
1729651700000|2024-10-23 02:48:20|4371.3|4365.3|4371.1|4365.1|4371.6|4365.6|4371.1|4365.1|0
1729651710000|2024-10-23 02:48:30|4370.9|4364.9|4369.6|4363.6|4370.9|4364.9|4369.6|4363.6|0
1729651720000|2024-10-23 02:48:40|4369.9|4363.9|4368.9|4362.9|4369.9|4363.9|4368.6|4362.6|5
1729651730000|2024-10-23 02:48:50|4369.4|4363.4|4369.9|4363.9|4369.9|4363.9|4369.4|4363.4|0
1729651740000|2024-10-23 02:49:00|4370.3|4364.3|4371.9|4365.9|4371.9|4365.9|4370.3|4364.3|0
1729651750000|2024-10-23 02:49:10|4372.1|4366.1|4371.9|4365.9|4372.9|4366.9|4371.9|4365.9|0
1729651760000|2024-10-23 02:49:20|4372.4|4366.4|4372.9|4366.9|4372.9|4366.9|4372.4|4366.4|0
1729651770000|2024-10-23 02:49:30|4373.1|4367.1|4373.6|4367.6|4373.9|4367.9|4373.1|4367.1|0
1729651780000|2024-10-23 02:49:40|4373.9|4367.9|4373.9|4367.9|4374.9|4368.9|4373.9|4367.9|0
1729651800000|2024-10-23 02:50:00|4373.6|4367.6|4374.9|4368.9|4374.9|4368.9|4373.4|4367.4|2
1729651810000|2024-10-23 02:50:10|4375.4|4369.4|4375.9|4369.9|4375.9|4369.9|4375.3|4369.3|0
1729651820000|2024-10-23 02:50:20|4375.6|4369.6|4376.1|4370.1|4376.1|4370.1|4374.9|4368.9|1
1729651830000|2024-10-23 02:50:30|4376.3|4370.3|4376.1|4370.1|4376.9|4370.9|4376.1|4370.1|0
1729651850000|2024-10-23 02:50:50|4375.4|4369.4|4375.3|4369.3|4375.9|4369.9|4375.1|4369.1|1
1729651860000|2024-10-23 02:51:00|4374.9|4368.9|4374.9|4368.9|4375.4|4369.4|4373.9|4367.9|0
1729651880000|2024-10-23 02:51:20|4374.8|4368.8|4374.9|4368.9|4374.9|4368.9|4374.8|4368.8|0
1729651890000|2024-10-23 02:51:30|4374.6|4368.6|4373.4|4367.4|4374.6|4368.6|4373.4|4367.4|0
1729651900000|2024-10-23 02:51:40|4373.6|4367.6|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|1
1729651910000|2024-10-23 02:51:50|4374.4|4368.4|4373.6|4367.6|4375.4|4369.4|4372.9|4366.9|4
1729651920000|2024-10-23 02:52:00|4372.9|4366.9|4372.6|4366.6|4372.9|4366.9|4372.1|4366.1|1
1729651930000|2024-10-23 02:52:10|4372.8|4366.8|4372.8|4366.8|4373.3|4367.3|4372.8|4366.8|0
1729651940000|2024-10-23 02:52:20|4373.1|4367.1|4372.1|4366.1|4373.1|4367.1|4371.8|4365.8|0
1729651950000|2024-10-23 02:52:30|4372.3|4366.3|4372.1|4366.1|4372.6|4366.6|4372.1|4366.1|0
1729651960000|2024-10-23 02:52:40|4371.8|4365.8|4372.3|4366.3|4372.3|4366.3|4371.6|4365.6|0
1729651970000|2024-10-23 02:52:50|4372.6|4366.6|4372.3|4366.3|4372.6|4366.6|4372.1|4366.1|0
1729651980000|2024-10-23 02:53:00|4372.6|4366.6|4372.1|4366.1|4372.6|4366.6|4372.1|4366.1|2
1729652000000|2024-10-23 02:53:20|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|0
1729652010000|2024-10-23 02:53:30|4372.1|4366.1|4372.3|4366.3|4372.3|4366.3|4372.1|4366.1|0
1729652020000|2024-10-23 02:53:40|4372.6|4366.6|4372.3|4366.3|4373.3|4367.3|4372.3|4366.3|0
1729652030000|2024-10-23 02:53:50|4372.6|4366.6|4370.6|4364.6|4372.6|4366.6|4369.9|4363.9|4
1729652040000|2024-10-23 02:54:00|4370.8|4364.8|4370.6|4364.6|4371.1|4365.1|4370.6|4364.6|0
1729652060000|2024-10-23 02:54:20|4371.1|4365.1|4370.6|4364.6|4371.1|4365.1|4370.6|4364.6|0
1729652070000|2024-10-23 02:54:30|4370.7|4364.7|4370.6|4364.6|4371.1|4365.1|4370.6|4364.6|0
1729652080000|2024-10-23 02:54:40|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1729652090000|2024-10-23 02:54:50|4370.7|4364.7|4371.1|4365.1|4371.1|4365.1|4370.6|4364.6|0
1729652100000|2024-10-23 02:55:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|2
1729652110000|2024-10-23 02:55:10|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1729652120000|2024-10-23 02:55:20|4369.7|4363.7|4369.9|4363.9|4370.6|4364.6|4369.6|4363.6|0
1729652130000|2024-10-23 02:55:30|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1729652140000|2024-10-23 02:55:40|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.6|4364.6|0
1729652150000|2024-10-23 02:55:50|4371.1|4365.1|4370.6|4364.6|4371.1|4365.1|4370.6|4364.6|0
1729652160000|2024-10-23 02:56:00|4370.2|4364.2|4370.6|4364.6|4370.6|4364.6|4370.2|4364.2|0
1729652170000|2024-10-23 02:56:10|4370.2|4364.2|4369.6|4363.6|4370.6|4364.6|4369.6|4363.6|1
1729652180000|2024-10-23 02:56:20|4369.2|4363.2|4368.6|4362.6|4369.2|4363.2|4368.6|4362.6|4
1729652200000|2024-10-23 02:56:40|4369.1|4363.1|4368.6|4362.6|4369.1|4363.1|4368.6|4362.6|0
1729652210000|2024-10-23 02:56:50|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|0
1729652220000|2024-10-23 02:57:00|4368.7|4362.7|4368.6|4362.6|4369.1|4363.1|4368.6|4362.6|1
1729652230000|2024-10-23 02:57:10|4368.4|4362.4|4368.1|4362.1|4368.4|4362.4|4368.1|4362.1|0
1729652250000|2024-10-23 02:57:30|4367.1|4361.1|4366.6|4360.6|4367.1|4361.1|4366.6|4360.6|2
1729652260000|2024-10-23 02:57:40|4365.7|4359.7|4366.6|4360.6|4367.1|4361.1|4365.6|4359.6|2
1729652270000|2024-10-23 02:57:50|4366.9|4360.9|4368.6|4362.6|4368.6|4362.6|4366.9|4360.9|1
1729652280000|2024-10-23 02:58:00|4368.7|4362.7|4368.6|4362.6|4368.7|4362.7|4368.6|4362.6|1
1729652290000|2024-10-23 02:58:10|4368.7|4362.7|4368.6|4362.6|4369.1|4363.1|4368.6|4362.6|1
1729652300000|2024-10-23 02:58:20|4368.7|4362.7|4368.6|4362.6|4369.1|4363.1|4368.6|4362.6|0
1729652310000|2024-10-23 02:58:30|||||||||1
1729652340000|2024-10-23 02:59:00|4368.2|4362.2|4367.6|4361.6|4368.6|4362.6|4367.6|4361.6|0
1729652360000|2024-10-23 02:59:20|4368.1|4362.1|4367.9|4361.9|4368.1|4362.1|4367.9|4361.9|0
1729652370000|2024-10-23 02:59:30|4367.6|4361.6|4367.6|4361.6|4368.1|4362.1|4367.6|4361.6|0
1729652380000|2024-10-23 02:59:40|4366.9|4360.9|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|0
1729652400000|2024-10-23 03:00:00|4367.2|4361.2|4367.6|4361.6|4368.1|4362.1|4367.2|4361.2|1
1729652420000|2024-10-23 03:00:20|4367.9|4361.9|4368.6|4362.6|4368.6|4362.6|4367.9|4361.9|0
1729652430000|2024-10-23 03:00:30|4368.1|4362.1|4367.7|4361.7|4368.6|4362.6|4367.6|4361.6|0
1729652440000|2024-10-23 03:00:40|4367.9|4361.9|4367.6|4361.6|4367.9|4361.9|4367.6|4361.6|0
1729652450000|2024-10-23 03:00:50|4367.2|4361.2|4367.6|4361.6|4367.6|4361.6|4367.1|4361.1|0
1729652460000|2024-10-23 03:01:00|4367.7|4361.7|4367.6|4361.6|4368.6|4362.6|4367.6|4361.6|0
1729652470000|2024-10-23 03:01:10|4367.1|4361.1|4367.1|4361.1|4367.6|4361.6|4367.1|4361.1|1
1729652480000|2024-10-23 03:01:20|4367.6|4361.6|4367.6|4361.6|4367.7|4361.7|4367.6|4361.6|2
1729652490000|2024-10-23 03:01:30|4367.1|4361.1|4365.6|4359.6|4367.1|4361.1|4365.6|4359.6|2
1729652500000|2024-10-23 03:01:40|4365.7|4359.7|4366.6|4360.6|4366.6|4360.6|4365.7|4359.7|0
1729652510000|2024-10-23 03:01:50|4366.1|4360.1|4367.6|4361.6|4367.6|4361.6|4366.1|4360.1|1
1729652520000|2024-10-23 03:02:00|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|0
1729652540000|2024-10-23 03:02:20|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|0
1729652550000|2024-10-23 03:02:30|4367.7|4361.7|4368.6|4362.6|4368.6|4362.6|4367.7|4361.7|0
1729652570000|2024-10-23 03:02:50|4368.9|4362.9|4369.6|4363.6|4369.6|4363.6|4368.9|4362.9|0
1729652580000|2024-10-23 03:03:00|4369.4|4363.4|4369.1|4363.1|4369.4|4363.4|4369.1|4363.1|0
1729652590000|2024-10-23 03:03:10|4368.7|4362.7|4369.1|4363.1|4369.1|4363.1|4368.7|4362.7|0
1729652600000|2024-10-23 03:03:20|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|0
1729652610000|2024-10-23 03:03:30|4369.1|4363.1|4368.7|4362.7|4369.1|4363.1|4368.7|4362.7|0
1729652630000|2024-10-23 03:03:50|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4368.7|4362.7|0
1729652640000|2024-10-23 03:04:00|4368.7|4362.7|4369.1|4363.1|4369.1|4363.1|4368.2|4362.2|3
1729652650000|2024-10-23 03:04:10|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|1
1729652670000|2024-10-23 03:04:30|4370.7|4364.7|4371.1|4365.1|4371.1|4365.1|4370.7|4364.7|0
1729652680000|2024-10-23 03:04:40|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1729652690000|2024-10-23 03:04:50|4371.1|4365.1|4370.1|4364.1|4371.1|4365.1|4370.1|4364.1|3
1729652710000|2024-10-23 03:05:10|4368.6|4362.6|4369.2|4363.2|4369.6|4363.6|4368.6|4362.6|1
1729652730000|2024-10-23 03:05:30|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1729652740000|2024-10-23 03:05:40|4369.7|4363.7|4369.7|4363.7|4370.1|4364.1|4369.7|4363.7|0
1729652750000|2024-10-23 03:05:50|4370.1|4364.1|4369.7|4363.7|4370.1|4364.1|4369.7|4363.7|5
1729652760000|2024-10-23 03:06:00|4369.6|4363.6|4369.2|4363.2|4369.6|4363.6|4368.7|4362.7|1
1729652770000|2024-10-23 03:06:10|4368.9|4362.9|4369.6|4363.6|4369.6|4363.6|4368.7|4362.7|1
1729652780000|2024-10-23 03:06:20|4369.2|4363.2|4368.7|4362.7|4369.2|4363.2|4368.7|4362.7|0
1729652790000|2024-10-23 03:06:30|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|0
1729652820000|2024-10-23 03:07:00|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|1
1729652830000|2024-10-23 03:07:10|4367.7|4361.7|4367.7|4361.7|4368.1|4362.1|4367.7|4361.7|0
1729652840000|2024-10-23 03:07:20|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|0
1729652850000|2024-10-23 03:07:30|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|0
1729652860000|2024-10-23 03:07:40|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|1
1729652870000|2024-10-23 03:07:50|4367.7|4361.7|4367.7|4361.7|4368.1|4362.1|4367.7|4361.7|0
1729652880000|2024-10-23 03:08:00|4368.1|4362.1|4368.6|4362.6|4368.6|4362.6|4367.7|4361.7|0
1729652890000|2024-10-23 03:08:10|4368.7|4362.7|4368.7|4362.7|4368.9|4362.9|4368.6|4362.6|2
1729652900000|2024-10-23 03:08:20|4369.2|4363.2|4369.1|4363.1|4369.2|4363.2|4369.1|4363.1|0
1729652910000|2024-10-23 03:08:30|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|0
1729652920000|2024-10-23 03:08:40|4368.6|4362.6|4368.6|4362.6|4369.1|4363.1|4368.6|4362.6|1
1729652930000|2024-10-23 03:08:50|4368.9|4362.9|4368.6|4362.6|4369.6|4363.6|4368.6|4362.6|0
1729652940000|2024-10-23 03:09:00|4369.1|4363.1|4368.6|4362.6|4369.1|4363.1|4368.6|4362.6|0
1729652950000|2024-10-23 03:09:10|4367.6|4361.6|4367.6|4361.6|4368.1|4362.1|4367.6|4361.6|0
1729652990000|2024-10-23 03:09:50|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|0
1729653000000|2024-10-23 03:10:00|4368.6|4362.6|4368.1|4362.1|4368.6|4362.6|4367.9|4361.9|0
1729653010000|2024-10-23 03:10:10|4368.6|4362.6|4367.6|4361.6|4368.6|4362.6|4367.6|4361.6|0
1729653030000|2024-10-23 03:10:30|4367.1|4361.1|4367.6|4361.6|4367.7|4361.7|4367.1|4361.1|0
1729653040000|2024-10-23 03:10:40|4368.2|4362.2|4367.6|4361.6|4368.2|4362.2|4367.6|4361.6|0
1729653050000|2024-10-23 03:10:50|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|0
1729653060000|2024-10-23 03:11:00|4367.6|4361.6|4367.6|4361.6|4368.1|4362.1|4367.6|4361.6|0
1729653070000|2024-10-23 03:11:10|4368.1|4362.1|4368.6|4362.6|4368.7|4362.7|4368.1|4362.1|0
1729653080000|2024-10-23 03:11:20|4368.7|4362.7|4368.1|4362.1|4369.1|4363.1|4368.1|4362.1|0
1729653090000|2024-10-23 03:11:30|4367.6|4361.6|4368.1|4362.1|4368.1|4362.1|4367.6|4361.6|0
1729653100000|2024-10-23 03:11:40|4367.9|4361.9|4367.6|4361.6|4367.9|4361.9|4367.6|4361.6|0
1729653110000|2024-10-23 03:11:50|4367.7|4361.7|4368.6|4362.6|4368.6|4362.6|4367.7|4361.7|0
1729653120000|2024-10-23 03:12:00|4368.2|4362.2|4368.1|4362.1|4368.6|4362.6|4368.1|4362.1|1
1729653140000|2024-10-23 03:12:20|4367.9|4361.9|4367.6|4361.6|4367.9|4361.9|4367.6|4361.6|0
1729653150000|2024-10-23 03:12:30|4367.7|4361.7|4368.6|4362.6|4368.6|4362.6|4367.7|4361.7|0
1729653160000|2024-10-23 03:12:40|4368.4|4362.4|4368.1|4362.1|4368.4|4362.4|4368.1|4362.1|0
1729653170000|2024-10-23 03:12:50|4367.9|4361.9|4368.1|4362.1|4368.1|4362.1|4367.6|4361.6|0
1729653180000|2024-10-23 03:13:00|4368.6|4362.6|4367.6|4361.6|4368.6|4362.6|4367.6|4361.6|0
1729653190000|2024-10-23 03:13:10|4368.1|4362.1|4367.6|4361.6|4368.1|4362.1|4367.6|4361.6|0
1729653210000|2024-10-23 03:13:30|4367.7|4361.7|4367.6|4361.6|4367.7|4361.7|4367.6|4361.6|1
1729653240000|2024-10-23 03:14:00|4367.4|4361.4|4367.1|4361.1|4367.4|4361.4|4367.1|4361.1|0
1729653250000|2024-10-23 03:14:10|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|0
1729653260000|2024-10-23 03:14:20|4367.4|4361.4|4367.6|4361.6|4367.6|4361.6|4367.4|4361.4|1
1729653270000|2024-10-23 03:14:30|4366.7|4360.7|4366.7|4360.7|4367.1|4361.1|4366.7|4360.7|0
1729653280000|2024-10-23 03:14:40|4367.2|4361.2|4367.6|4361.6|4367.6|4361.6|4367.2|4361.2|0
1729653310000|2024-10-23 03:15:10|4367.7|4361.7|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|0
1729653320000|2024-10-23 03:15:20|4367.1|4361.1|4368.1|4362.1|4368.1|4362.1|4367.1|4361.1|2
1729653330000|2024-10-23 03:15:30|4367.7|4361.7|4367.7|4361.7|4368.1|4362.1|4367.7|4361.7|0
1729653340000|2024-10-23 03:15:40|4368.1|4362.1|4368.6|4362.6|4368.6|4362.6|4368.1|4362.1|0
1729653360000|2024-10-23 03:16:00|4368.7|4362.7|4368.6|4362.6|4369.2|4363.2|4368.6|4362.6|0
1729653370000|2024-10-23 03:16:10|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1729653380000|2024-10-23 03:16:20|4368.9|4362.9|4368.7|4362.7|4368.9|4362.9|4368.6|4362.6|1
1729653390000|2024-10-23 03:16:30|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|0
1729653400000|2024-10-23 03:16:40|4369.6|4363.6|4369.1|4363.1|4369.6|4363.6|4369.1|4363.1|1
1729653420000|2024-10-23 03:17:00|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1729653430000|2024-10-23 03:17:10|4369.7|4363.7|4369.6|4363.6|4370.1|4364.1|4369.6|4363.6|0
1729653440000|2024-10-23 03:17:20|4369.7|4363.7|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|0
1729653450000|2024-10-23 03:17:30|4369.7|4363.7|4370.1|4364.1|4370.1|4364.1|4369.6|4363.6|0
1729653460000|2024-10-23 03:17:40|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1729653470000|2024-10-23 03:17:50|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|4370.1|4364.1|0
1729653480000|2024-10-23 03:18:00|4370.4|4364.4|4371.1|4365.1|4371.1|4365.1|4369.7|4363.7|18
1729653490000|2024-10-23 03:18:10|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4369.7|4363.7|1
1729653500000|2024-10-23 03:18:20|4370.2|4364.2|4369.7|4363.7|4370.6|4364.6|4369.6|4363.6|0
1729653510000|2024-10-23 03:18:30|4370.2|4364.2|4369.6|4363.6|4370.6|4364.6|4369.6|4363.6|0
1729653530000|2024-10-23 03:18:50|4369.7|4363.7|4369.6|4363.6|4369.7|4363.7|4369.6|4363.6|0
1729653540000|2024-10-23 03:19:00|4367.7|4361.7|4369.6|4363.6|4369.6|4363.6|4367.7|4361.7|2
1729653550000|2024-10-23 03:19:10|4369.7|4363.7|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|0
1729653560000|2024-10-23 03:19:20|4369.7|4363.7|4370.6|4364.6|4370.6|4364.6|4369.7|4363.7|0
1729653570000|2024-10-23 03:19:30|4370.7|4364.7|4371.2|4365.2|4371.7|4365.7|4370.7|4364.7|0
1729653580000|2024-10-23 03:19:40|4371.6|4365.6|4371.2|4365.2|4371.6|4365.6|4371.2|4365.2|0
1729653590000|2024-10-23 03:19:50|4371.9|4365.9|4371.6|4365.6|4371.9|4365.9|4371.6|4365.6|7
1729653600000|2024-10-23 03:20:00|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|1
1729653610000|2024-10-23 03:20:10|4372.2|4366.2|4372.6|4366.6|4372.7|4366.7|4372.2|4366.2|1
1729653620000|2024-10-23 03:20:20|4371.6|4365.6|4372.6|4366.6|4372.6|4366.6|4371.6|4365.6|0
1729653630000|2024-10-23 03:20:30|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|3
1729653650000|2024-10-23 03:20:50|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1729653660000|2024-10-23 03:21:00|4373.4|4367.4|4372.1|4366.1|4373.4|4367.4|4371.6|4365.6|1
1729653670000|2024-10-23 03:21:10|4371.9|4365.9|4371.6|4365.6|4372.1|4366.1|4371.6|4365.6|0
1729653680000|2024-10-23 03:21:20|4371.7|4365.7|4371.6|4365.6|4372.1|4366.1|4371.6|4365.6|0
1729653690000|2024-10-23 03:21:30|4371.7|4365.7|4370.6|4364.6|4372.1|4366.1|4370.6|4364.6|1
1729653700000|2024-10-23 03:21:40|4370.7|4364.7|4371.1|4365.1|4371.1|4365.1|4370.7|4364.7|0
1729653720000|2024-10-23 03:22:00|4370.6|4364.6|4369.1|4363.1|4370.6|4364.6|4368.6|4362.6|1
1729653730000|2024-10-23 03:22:10|4370.2|4364.2|4369.6|4363.6|4370.2|4364.2|4369.6|4363.6|2
1729653750000|2024-10-23 03:22:30|4369.9|4363.9|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|0
1729653760000|2024-10-23 03:22:40|4369.9|4363.9|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|0
1729653770000|2024-10-23 03:22:50|4369.7|4363.7|4369.9|4363.9|4369.9|4363.9|4369.6|4363.6|0
1729653780000|2024-10-23 03:23:00|4370.1|4364.1|4368.6|4362.6|4370.1|4364.1|4368.6|4362.6|0
1729653790000|2024-10-23 03:23:10|4368.7|4362.7|4369.1|4363.1|4369.1|4363.1|4368.7|4362.7|0
1729653800000|2024-10-23 03:23:20|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1729653810000|2024-10-23 03:23:30|4368.6|4362.6|4368.6|4362.6|4369.1|4363.1|4368.6|4362.6|0
1729653820000|2024-10-23 03:23:40|4368.7|4362.7|4368.6|4362.6|4368.7|4362.7|4368.6|4362.6|0
1729653830000|2024-10-23 03:23:50|4368.1|4362.1|4368.6|4362.6|4368.6|4362.6|4368.1|4362.1|0
1729653840000|2024-10-23 03:24:00|4368.1|4362.1|4368.6|4362.6|4368.6|4362.6|4368.1|4362.1|0
1729653850000|2024-10-23 03:24:10|4368.4|4362.4|4368.1|4362.1|4368.4|4362.4|4368.1|4362.1|0
1729653860000|2024-10-23 03:24:20|4368.6|4362.6|4368.1|4362.1|4368.6|4362.6|4368.1|4362.1|1
1729653880000|2024-10-23 03:24:40|4368.2|4362.2|4368.6|4362.6|4368.6|4362.6|4368.2|4362.2|0
1729653890000|2024-10-23 03:24:50|4368.4|4362.4|4368.1|4362.1|4368.4|4362.4|4368.1|4362.1|0
1729653900000|2024-10-23 03:25:00|4368.6|4362.6|4368.2|4362.2|4368.6|4362.6|4368.1|4362.1|0
1729653910000|2024-10-23 03:25:10|4368.6|4362.6|4369.1|4363.1|4369.6|4363.6|4368.6|4362.6|0
1729653920000|2024-10-23 03:25:20|4369.9|4363.9|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|1
1729653930000|2024-10-23 03:25:30|4369.2|4363.2|4367.2|4361.2|4369.5|4363.5|4367.2|4361.2|46
1729653940000|2024-10-23 03:25:40|4367.5|4361.5|4367.2|4361.2|4367.5|4361.5|4366|4360|5
1729653950000|2024-10-23 03:25:50|4366.7|4360.7|4367.2|4361.2|4368.2|4362.2|4366.7|4360.7|0
1729653960000|2024-10-23 03:26:00|4367.5|4361.5|4367.8|4361.8|4368|4362|4367.2|4361.2|0
1729653970000|2024-10-23 03:26:10|4367.5|4361.5|4367.5|4361.5|4368|4362|4367.2|4361.2|0
1729653980000|2024-10-23 03:26:20|4367.8|4361.8|4366.8|4360.8|4367.8|4361.8|4366.8|4360.8|0
1729653990000|2024-10-23 03:26:30|4367|4361|4366.2|4360.2|4367|4361|4366|4360|0
1729654000000|2024-10-23 03:26:40|4366|4360|4365.2|4359.2|4366|4360|4365.2|4359.2|1
1729654010000|2024-10-23 03:26:50|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|0
1729654020000|2024-10-23 03:27:00|4366|4360|4366.8|4360.8|4366.8|4360.8|4365.8|4359.8|0
1729654030000|2024-10-23 03:27:10|4366.5|4360.5|4365.8|4359.8|4366.5|4360.5|4365.5|4359.5|0
1729654040000|2024-10-23 03:27:20|4365.2|4359.2|4366|4360|4366|4360|4365.2|4359.2|0
1729654050000|2024-10-23 03:27:30|4368.5|4362.5|4369.2|4363.2|4369.2|4363.2|4368.5|4362.5|6
1729654060000|2024-10-23 03:27:40|4369.4|4363.4|4369.2|4363.2|4369.4|4363.4|4369.2|4363.2|1
1729654070000|2024-10-23 03:27:50|4369|4363|4369.2|4363.2|4369.2|4363.2|4368.4|4362.4|13
1729654090000|2024-10-23 03:28:10|4369.9|4363.9|4370.2|4364.2|4370.2|4364.2|4369.9|4363.9|0
1729654100000|2024-10-23 03:28:20|4369.7|4363.7|4366.2|4360.2|4369.7|4363.7|4366.2|4360.2|17
1729654110000|2024-10-23 03:28:30|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4366.9|4360.9|0
1729654120000|2024-10-23 03:28:40|4367|4361|4367.2|4361.2|4367.2|4361.2|4367|4361|1
1729654140000|2024-10-23 03:29:00|4367.6|4361.6|4367.2|4361.2|4368.2|4362.2|4367.2|4361.2|0
1729654150000|2024-10-23 03:29:10|4367.7|4361.7|4367.7|4361.7|4367.9|4361.9|4367.7|4361.7|0
1729654160000|2024-10-23 03:29:20|4368|4362|4368.2|4362.2|4368.2|4362.2|4367.2|4361.2|1
1729654170000|2024-10-23 03:29:30|4368.4|4362.4|4369.2|4363.2|4369.2|4363.2|4368.4|4362.4|0
1729654180000|2024-10-23 03:29:40|4368.5|4362.5|4368.2|4362.2|4369.2|4363.2|4368.2|4362.2|0
1729654190000|2024-10-23 03:29:50|4368|4362|4368.5|4362.5|4369.2|4363.2|4368|4362|1
1729654200000|2024-10-23 03:30:00|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1729654220000|2024-10-23 03:30:20|4367.5|4361.5|4366.8|4360.8|4367.5|4361.5|4366.8|4360.8|3
1729654250000|2024-10-23 03:30:50|4367.2|4361.2|4366.5|4360.5|4367.2|4361.2|4366.2|4360.2|2
1729654270000|2024-10-23 03:31:10|4366.2|4360.2|4365.5|4359.5|4366.2|4360.2|4365.5|4359.5|0
1729654280000|2024-10-23 03:31:20|4365|4359|4365.5|4359.5|4365.5|4359.5|4365|4359|0
1729654290000|2024-10-23 03:31:30|4365.2|4359.2|4364.8|4358.8|4365.2|4359.2|4364.8|4358.8|1
1729654310000|2024-10-23 03:31:50|4365.3|4359.3|4365.5|4359.5|4365.5|4359.5|4365.2|4359.2|0
1729654320000|2024-10-23 03:32:00|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1729654330000|2024-10-23 03:32:10|4365.5|4359.5|4365.2|4359.2|4365.8|4359.8|4365.2|4359.2|0
1729654350000|2024-10-23 03:32:30|4365.8|4359.8|4365.5|4359.5|4365.8|4359.8|4365.2|4359.2|0
1729654360000|2024-10-23 03:32:40|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1729654370000|2024-10-23 03:32:50|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|0
1729654380000|2024-10-23 03:33:00|4365.8|4359.8|4366.2|4360.2|4366.5|4360.5|4365.8|4359.8|1
1729654400000|2024-10-23 03:33:20|4366.5|4360.5|4366.2|4360.2|4366.8|4360.8|4366.2|4360.2|0
1729654410000|2024-10-23 03:33:30|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.2|4360.2|0
1729654420000|2024-10-23 03:33:40|4367|4361|4367.2|4361.2|4367.2|4361.2|4367|4361|1
1729654460000|2024-10-23 03:34:20|4366.9|4360.9|4366.2|4360.2|4366.9|4360.9|4366.2|4360.2|0
1729654470000|2024-10-23 03:34:30|4366.6|4360.6|4366.2|4360.2|4366.6|4360.6|4366.2|4360.2|0
1729654510000|2024-10-23 03:35:10|4366.5|4360.5|4366.2|4360.2|4366.5|4360.5|4366.2|4360.2|0
1729654520000|2024-10-23 03:35:20|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.2|4360.2|0
1729654530000|2024-10-23 03:35:30|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|0
1729654540000|2024-10-23 03:35:40|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1729654600000|2024-10-23 03:36:40|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|4367.8|4361.8|2
1729654620000|2024-10-23 03:37:00|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1729654630000|2024-10-23 03:37:10|4367|4361|4366.8|4360.8|4367|4361|4366.8|4360.8|0
1729654640000|2024-10-23 03:37:20|4367|4361|4366.8|4360.8|4367.2|4361.2|4366.8|4360.8|0
1729654650000|2024-10-23 03:37:30|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|2
1729654660000|2024-10-23 03:37:40|4370|4364|4370.2|4364.2|4370.2|4364.2|4369.7|4363.7|1
1729654690000|2024-10-23 03:38:10|4370.8|4364.8|4370.5|4364.5|4370.8|4364.8|4370.5|4364.5|0
1729654700000|2024-10-23 03:38:20|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1729654770000|2024-10-23 03:39:30|4369.9|4363.9|4369.7|4363.7|4369.9|4363.9|4369.7|4363.7|2
1729654780000|2024-10-23 03:39:40|4369.4|4363.4|4369.7|4363.7|4369.7|4363.7|4369.4|4363.4|2
1729654790000|2024-10-23 03:39:50|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1729654830000|2024-10-23 03:40:30|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1729654840000|2024-10-23 03:40:40|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1729654920000|2024-10-23 03:42:00|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|0
1729654930000|2024-10-23 03:42:10|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1729654950000|2024-10-23 03:42:30|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|0
1729654960000|2024-10-23 03:42:40|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1729655030000|2024-10-23 03:43:50|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.4|4363.4|0
1729655040000|2024-10-23 03:44:00|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1729655050000|2024-10-23 03:44:10|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|0
1729655080000|2024-10-23 03:44:40|4369.4|4363.4|4370.2|4364.2|4370.2|4364.2|4369.4|4363.4|1
1729655140000|2024-10-23 03:45:40|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|1
1729655150000|2024-10-23 03:45:50|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|0
1729655200000|2024-10-23 03:46:40|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|1
1729655240000|2024-10-23 03:47:20|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|1
1729655260000|2024-10-23 03:47:40|4371|4365|4370.7|4364.7|4371|4365|4370.7|4364.7|1
1729655280000|2024-10-23 03:48:00|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|0
1729655310000|2024-10-23 03:48:30|4371.5|4365.5|4372.2|4366.2|4372.2|4366.2|4371.5|4365.5|0
1729655360000|2024-10-23 03:49:20|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|0
1729655370000|2024-10-23 03:49:30|4373|4367|4372.8|4366.8|4373|4367|4372.8|4366.8|0
1729655380000|2024-10-23 03:49:40|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|0
1729655390000|2024-10-23 03:49:50|4374.5|4368.5|4374.2|4368.2|4374.5|4368.5|4374|4368|1
1729655420000|2024-10-23 03:50:20|4374|4368|4374.8|4368.8|4375|4369|4374|4368|6
1729655430000|2024-10-23 03:50:30|4374.5|4368.5|4374.8|4368.8|4374.8|4368.8|4374.5|4368.5|0
1729655450000|2024-10-23 03:50:50|4373.8|4367.8|4374.3|4368.3|4374.3|4368.3|4373.8|4367.8|0
1729655460000|2024-10-23 03:51:00|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1729655490000|2024-10-23 03:51:30|4374|4368|4373.8|4367.8|4374|4368|4373.8|4367.8|0
1729655530000|2024-10-23 03:52:10|4374|4368|4373.8|4367.8|4374|4368|4373.8|4367.8|0
1729655550000|2024-10-23 03:52:30|4374.3|4368.3|4374.8|4368.8|4374.8|4368.8|4374.3|4368.3|0
1729655570000|2024-10-23 03:52:50|4374.2|4368.2|4374.8|4368.8|4374.8|4368.8|4374|4368|0
1729655590000|2024-10-23 03:53:10|4374.2|4368.2|4374.8|4368.8|4374.8|4368.8|4373.8|4367.8|0
1729655610000|2024-10-23 03:53:30|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|0
1729655620000|2024-10-23 03:53:40|4374.3|4368.3|4373.8|4367.8|4374.3|4368.3|4373.8|4367.8|0
1729655650000|2024-10-23 03:54:10|4374|4368|4373.8|4367.8|4374|4368|4373.8|4367.8|0
1729655710000|2024-10-23 03:55:10|||||||||1
1729655780000|2024-10-23 03:56:20|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|0
1729655790000|2024-10-23 03:56:30|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|2
1729655800000|2024-10-23 03:56:40|4374.5|4368.5|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|1
1729655810000|2024-10-23 03:56:50|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|1
1729655820000|2024-10-23 03:57:00|||||||||1
1729655860000|2024-10-23 03:57:40|||||||||2
1729655870000|2024-10-23 03:57:50|||||||||1
1729655890000|2024-10-23 03:58:10|4375|4369|4375.3|4369.3|4375.3|4369.3|4375|4369|0
1729655900000|2024-10-23 03:58:20|4375|4369|4377.3|4371.3|4377.3|4371.3|4375|4369|5
1729655910000|2024-10-23 03:58:30|||||||||1
1729655920000|2024-10-23 03:58:40|4378|4372|4378.3|4372.3|4378.3|4372.3|4378|4372|7
1729655930000|2024-10-23 03:58:50|||||||||1
1729655940000|2024-10-23 03:59:00|4378|4372|4378.3|4372.3|4378.3|4372.3|4377.8|4371.8|2
1729655960000|2024-10-23 03:59:20|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|1
1729655970000|2024-10-23 03:59:30|4379|4373|4378.8|4372.8|4379|4373|4378.8|4372.8|1
1729655980000|2024-10-23 03:59:40|4379.1|4373.1|4379.3|4373.3|4379.3|4373.3|4378.5|4372.5|4
1729655990000|2024-10-23 03:59:50|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1729656020000|2024-10-23 04:00:20|4378.6|4372.6|4377.8|4371.8|4378.6|4372.6|4377.8|4371.8|1
1729656040000|2024-10-23 04:00:40|4379.1|4373.1|4378.8|4372.8|4379.1|4373.1|4378.8|4372.8|8
1729656070000|2024-10-23 04:01:10|4378.5|4372.5|4378.8|4372.8|4378.8|4372.8|4378.5|4372.5|0
1729656110000|2024-10-23 04:01:50|4379|4373|4378.8|4372.8|4379|4373|4378.8|4372.8|2
1729656120000|2024-10-23 04:02:00|4378.6|4372.6|4378.8|4372.8|4378.8|4372.8|4378.6|4372.6|1
1729656160000|2024-10-23 04:02:40|4379|4373|4379|4373|4379|4373|4379|4373|0
1729656170000|2024-10-23 04:02:50|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|3
1729656180000|2024-10-23 04:03:00|4379|4373|4379|4373|4379|4373|4378.8|4372.8|4
1729656200000|2024-10-23 04:03:20|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|2
1729656230000|2024-10-23 04:03:50|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4
1729656240000|2024-10-23 04:04:00|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1729656250000|2024-10-23 04:04:10|4378.5|4372.5|4377.8|4371.8|4378.5|4372.5|4377.8|4371.8|1
1729656260000|2024-10-23 04:04:20|4377.5|4371.5|4377.8|4371.8|4377.8|4371.8|4377.5|4371.5|0
1729656270000|2024-10-23 04:04:30|4377.6|4371.6|4377.8|4371.8|4377.8|4371.8|4377|4371|1
1729656280000|2024-10-23 04:04:40|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|2
1729656290000|2024-10-23 04:04:50|4378.5|4372.5|4378.5|4372.5|4378.8|4372.8|4378.5|4372.5|3
1729656300000|2024-10-23 04:05:00|4378.8|4372.8|4379.2|4373.2|4379.2|4373.2|4378.5|4372.5|2
1729656310000|2024-10-23 04:05:10|||||||||3
1729656340000|2024-10-23 04:05:40|4379.8|4373.8|4379.5|4373.5|4379.8|4373.8|4379.5|4373.5|4
1729656350000|2024-10-23 04:05:50|4379.9|4373.9|4380.5|4374.5|4380.5|4374.5|4379.9|4373.9|4
1729656360000|2024-10-23 04:06:00|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|0
1729656370000|2024-10-23 04:06:10|||||||||7
1729656380000|2024-10-23 04:06:20|4380.5|4374.5|4382|4376|4382|4376|4380.5|4374.5|11
1729656400000|2024-10-23 04:06:40|4381.7|4375.7|4382|4376|4382|4376|4381.5|4375.5|27
1729656410000|2024-10-23 04:06:50|4383|4377|4383|4377|4383|4377|4382.8|4376.8|14
1729656420000|2024-10-23 04:07:00|||||||||2
1729656430000|2024-10-23 04:07:10|4382.2|4376.2|4382.2|4376.2|4382.5|4376.5|4382.2|4376.2|2
1729656440000|2024-10-23 04:07:20|4383|4377|4383|4377|4383|4377|4383|4377|4
1729656480000|2024-10-23 04:08:00|4382.2|4376.2|4382.3|4376.3|4382.5|4376.5|4382.2|4376.2|1
1729656490000|2024-10-23 04:08:10|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|1
1729656510000|2024-10-23 04:08:30|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|2
1729656540000|2024-10-23 04:09:00|4382|4376|4383|4377|4383|4377|4382|4376|0
1729656570000|2024-10-23 04:09:30|4382.8|4376.8|4382.5|4376.5|4382.8|4376.8|4382.5|4376.5|0
1729656580000|2024-10-23 04:09:40|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1729656590000|2024-10-23 04:09:50|4383|4377|4383|4377|4383|4377|4383|4377|0
1729656600000|2024-10-23 04:10:00|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1729656630000|2024-10-23 04:10:30|4383|4377|4382.8|4376.8|4383|4377|4382.8|4376.8|4
1729656650000|2024-10-23 04:10:50|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|0
1729656660000|2024-10-23 04:11:00|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1729656670000|2024-10-23 04:11:10|4382.2|4376.2|4382|4376|4382.2|4376.2|4382|4376|0
1729656690000|2024-10-23 04:11:30|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|1
1729656700000|2024-10-23 04:11:40|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|0
1729656710000|2024-10-23 04:11:50|4381.8|4375.8|4382|4376|4382|4376|4381.8|4375.8|0
1729656720000|2024-10-23 04:12:00|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1729656730000|2024-10-23 04:12:10|4381.5|4375.5|4381.2|4375.2|4381.5|4375.5|4381.2|4375.2|0
1729656740000|2024-10-23 04:12:20|4381|4375|4381|4375|4381|4375|4381|4375|0
1729656750000|2024-10-23 04:12:30|4380.4|4374.4|4380.2|4374.2|4380.4|4374.4|4380.2|4374.2|1
1729656760000|2024-10-23 04:12:40|4380|4374|4379.2|4373.2|4380|4374|4379.2|4373.2|21
1729656770000|2024-10-23 04:12:50|4378.4|4372.4|4378.2|4372.2|4378.4|4372.4|4378.2|4372.2|0
1729656780000|2024-10-23 04:13:00|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.2|4372.2|0
1729656790000|2024-10-23 04:13:10|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|0
1729656820000|2024-10-23 04:13:40|4383.5|4377.5|4381.5|4375.5|4383.5|4377.5|4381.5|4375.5|34
1729656860000|2024-10-23 04:14:20|4382.3|4376.3|4382.2|4376.2|4382.3|4376.3|4381.7|4375.7|5
1729656880000|2024-10-23 04:14:40|4382|4376|4382|4376|4382|4376|4382|4376|0
1729656910000|2024-10-23 04:15:10|4381.7|4375.7|4382.2|4376.2|4382.2|4376.2|4381.7|4375.7|3
1729656940000|2024-10-23 04:15:40|4381.9|4375.9|4380.5|4374.5|4381.9|4375.9|4380.5|4374.5|4
1729656960000|2024-10-23 04:16:00|4380.1|4374.1|4379.8|4373.8|4380.1|4374.1|4379.5|4373.5|0
1729656970000|2024-10-23 04:16:10|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|3
1729657000000|2024-10-23 04:16:40|4380.3|4374.3|4380|4374|4380.3|4374.3|4380|4374|0
1729657010000|2024-10-23 04:16:50|4379.8|4373.8|4380|4374|4380|4374|4379.8|4373.8|0
1729657020000|2024-10-23 04:17:00|4379.8|4373.8|4380.2|4374.2|4380.2|4374.2|4379.8|4373.8|0
1729657030000|2024-10-23 04:17:10|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1729657050000|2024-10-23 04:17:30|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|0
1729657060000|2024-10-23 04:17:40|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1729657070000|2024-10-23 04:17:50|4381|4375|4379.8|4373.8|4381|4375|4379.8|4373.8|5
1729657080000|2024-10-23 04:18:00|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|0
1729657090000|2024-10-23 04:18:10|4380|4374|4379.8|4373.8|4380|4374|4379.8|4373.8|0
1729657100000|2024-10-23 04:18:20|4380.3|4374.3|4379.8|4373.8|4380.5|4374.5|4379.8|4373.8|0
1729657130000|2024-10-23 04:18:50|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1729657140000|2024-10-23 04:19:00|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|0
1729657150000|2024-10-23 04:19:10|4379.5|4373.5|4378.8|4372.8|4379.5|4373.5|4378.8|4372.8|0
1729657190000|2024-10-23 04:19:50|4379.1|4373.1|4379.3|4373.3|4379.3|4373.3|4379.1|4373.1|0
1729657220000|2024-10-23 04:20:20|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|1
1729657350000|2024-10-23 04:22:30|||||||||1
1729657390000|2024-10-23 04:23:10|4380|4374|4379.8|4373.8|4380|4374|4379.8|4373.8|1
1729657490000|2024-10-23 04:24:50|4378.8|4372.8|4379|4373|4379|4373|4378.8|4372.8|0
1729657500000|2024-10-23 04:25:00|4378.8|4372.8|4378.8|4372.8|4379|4373|4378.8|4372.8|0
1729657530000|2024-10-23 04:25:30|4378.5|4372.5|4378.5|4372.5|4378.8|4372.8|4378.2|4372.2|0
1729657540000|2024-10-23 04:25:40|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1729657600000|2024-10-23 04:26:40|4379|4373|4379|4373|4379|4373|4379|4373|1
1729657640000|2024-10-23 04:27:20|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|0
1729657650000|2024-10-23 04:27:30|4379|4373|4379|4373|4379|4373|4379|4373|0
1729657680000|2024-10-23 04:28:00|||||||||1
1729657690000|2024-10-23 04:28:10|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|2
1729657710000|2024-10-23 04:28:30|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1729657720000|2024-10-23 04:28:40|4380|4374|4381.5|4375.5|4381.5|4375.5|4380|4374|1
1729657730000|2024-10-23 04:28:50|4381.2|4375.2|4381.8|4375.8|4381.8|4375.8|4381.2|4375.2|0
1729657740000|2024-10-23 04:29:00|||||||||1
1729657750000|2024-10-23 04:29:10|4381.5|4375.5|4381.8|4375.8|4381.8|4375.8|4381.5|4375.5|1
1729657770000|2024-10-23 04:29:30|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|1
1729657780000|2024-10-23 04:29:40|4382|4376|4381.8|4375.8|4382|4376|4381.8|4375.8|0
1729657810000|2024-10-23 04:30:10|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|0
1729657820000|2024-10-23 04:30:20|4381.3|4375.3|4380.8|4374.8|4381.3|4375.3|4380.8|4374.8|1
1729657900000|2024-10-23 04:31:40|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|2
1729657920000|2024-10-23 04:32:00|||||||||1
1729657930000|2024-10-23 04:32:10|4380.1|4374.1|4380.8|4374.8|4380.8|4374.8|4380.1|4374.1|5
1729658060000|2024-10-23 04:34:20|4380.5|4374.5|4380.5|4374.5|4380.8|4374.8|4380.5|4374.5|0
1729658070000|2024-10-23 04:34:30|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1729658130000|2024-10-23 04:35:30|4380.5|4374.5|4380.5|4374.5|4380.8|4374.8|4380.5|4374.5|0
1729658140000|2024-10-23 04:35:40|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|0
1729658150000|2024-10-23 04:35:50|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|0
1729658160000|2024-10-23 04:36:00|4380.8|4374.8|4379.8|4373.8|4380.8|4374.8|4379.8|4373.8|1
1729658180000|2024-10-23 04:36:20|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1729658260000|2024-10-23 04:37:40|4379|4373|4379|4373|4379|4373|4379|4373|0
1729658280000|2024-10-23 04:38:00|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|0
1729658470000|2024-10-23 04:41:10|4379|4373|4379|4373|4379|4373|4379|4373|1
1729658500000|2024-10-23 04:41:40|||||||||1
1729658530000|2024-10-23 04:42:10|4378.8|4372.8|4379.8|4373.8|4379.8|4373.8|4378.6|4372.6|4
1729658540000|2024-10-23 04:42:20|4379|4373|4378.8|4372.8|4379|4373|4378.8|4372.8|0
1729658570000|2024-10-23 04:42:50|4378.2|4372.2|4379|4373|4379|4373|4378.2|4372.2|3
1729658620000|2024-10-23 04:43:40|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|0
1729658630000|2024-10-23 04:43:50|4379|4373|4379|4373|4379|4373|4379|4373|0
1729658640000|2024-10-23 04:44:00|4378.6|4372.6|4378|4372|4378.6|4372.6|4378|4372|2
1729658720000|2024-10-23 04:45:20|4379.2|4373.2|4379.5|4373.5|4379.5|4373.5|4379.2|4373.2|4
1729658730000|2024-10-23 04:45:30|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|0
1729658760000|2024-10-23 04:46:00|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1729658770000|2024-10-23 04:46:10|4379.8|4373.8|4379.2|4373.2|4379.8|4373.8|4379.2|4373.2|0
1729658790000|2024-10-23 04:46:30|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1729658830000|2024-10-23 04:47:10|4379.8|4373.8|4380.8|4374.8|4380.8|4374.8|4379.8|4373.8|1
1729658860000|2024-10-23 04:47:40|4381.2|4375.2|4380.8|4374.8|4381.2|4375.2|4380.8|4374.8|0
1729658880000|2024-10-23 04:48:00|4381|4375|4381|4375|4381|4375|4381|4375|0
1729658940000|2024-10-23 04:49:00|4380.8|4374.8|4381|4375|4381|4375|4380.8|4374.8|3
1729658960000|2024-10-23 04:49:20|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|0
1729658990000|2024-10-23 04:49:50|||||||||1
1729659010000|2024-10-23 04:50:10|4381|4375|4380.4|4374.4|4381|4375|4380.4|4374.4|0
1729659040000|2024-10-23 04:50:40|4381|4375|4383|4377|4383|4377|4381|4375|2
1729659060000|2024-10-23 04:51:00|4384|4378|4384|4378|4384|4378|4384|4378|2
1729659070000|2024-10-23 04:51:10|4383.7|4377.7|4383.2|4377.2|4383.7|4377.7|4383.2|4377.2|4
1729659080000|2024-10-23 04:51:20|4383.5|4377.5|4383.2|4377.2|4383.5|4377.5|4383.2|4377.2|0
1729659090000|2024-10-23 04:51:30|4383.5|4377.5|4383.2|4377.2|4383.5|4377.5|4383.2|4377.2|0
1729659130000|2024-10-23 04:52:10|4383|4377|4383|4377|4383|4377|4383|4377|0
1729659170000|2024-10-23 04:52:50|4384|4378|4384|4378|4384|4378|4384|4378|3
1729659180000|2024-10-23 04:53:00|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1729659190000|2024-10-23 04:53:10|4383.4|4377.4|4384|4378|4384|4378|4383|4377|5
1729659210000|2024-10-23 04:53:30|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1729659220000|2024-10-23 04:53:40|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|11
1729659240000|2024-10-23 04:54:00|||||||||1
1729659280000|2024-10-23 04:54:40|4385|4379|4385|4379|4385|4379|4385|4379|0
1729659300000|2024-10-23 04:55:00|4384.5|4378.5|4385|4379|4385|4379|4384.5|4378.5|3
1729659340000|2024-10-23 04:55:40|4385.7|4379.7|4385.7|4379.7|4386|4380|4385.7|4379.7|3
1729659360000|2024-10-23 04:56:00|||||||||1
1729659370000|2024-10-23 04:56:10|4385.4|4379.4|4384.2|4378.2|4385.4|4379.4|4381.7|4375.7|13
1729659380000|2024-10-23 04:56:20|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|17
1729659420000|2024-10-23 04:57:00|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|0
1729659440000|2024-10-23 04:57:20|4384.7|4378.7|4383.8|4377.8|4384.7|4378.7|4383.5|4377.5|2
1729659450000|2024-10-23 04:57:30|4384|4378|4382.2|4376.2|4384|4378|4382.2|4376.2|2
1729659480000|2024-10-23 04:58:00|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|0
1729659490000|2024-10-23 04:58:10|4382.5|4376.5|4382.2|4376.2|4382.5|4376.5|4382.2|4376.2|0
1729659600000|2024-10-23 05:00:00|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|1
1729659610000|2024-10-23 05:00:10|4382|4376|4382|4376|4382|4376|4382|4376|0
1729659630000|2024-10-23 05:00:30|4381.5|4375.5|4382|4376|4382|4376|4380.7|4374.7|3
1729659640000|2024-10-23 05:00:40|||||||||2
1729659680000|2024-10-23 05:01:20|||||||||2
1729659690000|2024-10-23 05:01:30|4383|4377|4383|4377|4383|4377|4383|4377|0
1729659700000|2024-10-23 05:01:40|4382.4|4376.4|4382.7|4376.7|4382.7|4376.7|4382.4|4376.4|0
1729659730000|2024-10-23 05:02:10|4383|4377|4383|4377|4383|4377|4383|4377|0
1729659740000|2024-10-23 05:02:20|4382.7|4376.7|4382.5|4376.5|4382.8|4376.8|4382.2|4376.2|2
1729659780000|2024-10-23 05:03:00|4382.8|4376.8|4383.2|4377.2|4383.2|4377.2|4382.8|4376.8|0
1729659850000|2024-10-23 05:04:10|||||||||1
1729659860000|2024-10-23 05:04:20|4384|4378|4384|4378|4384|4378|4384|4378|0
1729659870000|2024-10-23 05:04:30|||||||||1
1729659890000|2024-10-23 05:04:50|4383.5|4377.5|4384|4378|4384|4378|4383.2|4377.2|1
1729659920000|2024-10-23 05:05:20|4383|4377|4383.2|4377.2|4383.2|4377.2|4383|4377|3
1729659940000|2024-10-23 05:05:40|4383|4377|4383|4377|4383|4377|4383|4377|0
1729659960000|2024-10-23 05:06:00|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|0
1729659970000|2024-10-23 05:06:10|4383|4377|4383.2|4377.2|4383.2|4377.2|4383|4377|1
1729660010000|2024-10-23 05:06:50|4383.5|4377.5|4383.2|4377.2|4383.5|4377.5|4383.2|4377.2|0
1729660020000|2024-10-23 05:07:00|4382.7|4376.7|4383|4377|4383|4377|4382.2|4376.2|1
1729660030000|2024-10-23 05:07:10|4382.7|4376.7|4382.7|4376.7|4383|4377|4382.7|4376.7|0
1729660080000|2024-10-23 05:08:00|4383|4377|4382.7|4376.7|4383|4377|4382.4|4376.4|0
1729660090000|2024-10-23 05:08:10|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1729660100000|2024-10-23 05:08:20|4383.7|4377.7|4385.5|4379.5|4385.5|4379.5|4383.7|4377.7|5
1729660140000|2024-10-23 05:09:00|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1729660150000|2024-10-23 05:09:10|4385.5|4379.5|4385.8|4379.8|4385.8|4379.8|4385.5|4379.5|0
1729660170000|2024-10-23 05:09:30|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|0
1729660180000|2024-10-23 05:09:40|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|4385.8|4379.8|0
1729660190000|2024-10-23 05:09:50|4385.5|4379.5|4385.5|4379.5|4385.8|4379.8|4385.5|4379.5|0
1729660200000|2024-10-23 05:10:00|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|1
1729660210000|2024-10-23 05:10:10|4384.6|4378.6|4384|4378|4384.6|4378.6|4384|4378|0
1729660220000|2024-10-23 05:10:20|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1729660230000|2024-10-23 05:10:30|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1729660240000|2024-10-23 05:10:40|4384|4378|4384|4378|4384|4378|4384|4378|0
1729660250000|2024-10-23 05:10:50|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1729660260000|2024-10-23 05:11:00|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1729660270000|2024-10-23 05:11:10|4383.5|4377.5|4383.8|4377.8|4383.8|4377.8|4383.5|4377.5|1
1729660290000|2024-10-23 05:11:30|4383.5|4377.5|4383|4377|4383.5|4377.5|4383|4377|0
1729660300000|2024-10-23 05:11:40|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|1
1729660370000|2024-10-23 05:12:50|4383|4377|4383.8|4377.8|4383.8|4377.8|4383|4377|1
1729660380000|2024-10-23 05:13:00|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|0
1729660390000|2024-10-23 05:13:10|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|0
1729660450000|2024-10-23 05:14:10|4383.2|4377.2|4382.8|4376.8|4383.2|4377.2|4382.8|4376.8|1
1729660530000|2024-10-23 05:15:30|||||||||1
1729660610000|2024-10-23 05:16:50|||||||||1
1729660700000|2024-10-23 05:18:20|||||||||1
1729660710000|2024-10-23 05:18:30|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|4383.8|4377.8|2
1729660720000|2024-10-23 05:18:40|4384.2|4378.2|4384.8|4378.8|4384.8|4378.8|4384.2|4378.2|1
1729660730000|2024-10-23 05:18:50|4385|4379|4385.5|4379.5|4385.8|4379.8|4385|4379|3
1729660750000|2024-10-23 05:19:10|4385.7|4379.7|4386.3|4380.3|4386.3|4380.3|4385.7|4379.7|1
1729660760000|2024-10-23 05:19:20|4386.9|4380.9|4386.8|4380.8|4387.3|4381.3|4386.8|4380.8|9
1729660770000|2024-10-23 05:19:30|4386|4380|4385.8|4379.8|4386|4380|4385.8|4379.8|0
1729660790000|2024-10-23 05:19:50|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|0
1729660840000|2024-10-23 05:20:40|4385.8|4379.8|4385.8|4379.8|4386.3|4380.3|4385.8|4379.8|1
1729660850000|2024-10-23 05:20:50|4386|4380|4386.3|4380.3|4386.3|4380.3|4385.8|4379.8|0
1729660860000|2024-10-23 05:21:00|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1729660870000|2024-10-23 05:21:10|4386.6|4380.6|4386.3|4380.3|4386.6|4380.6|4386.3|4380.3|0
1729660880000|2024-10-23 05:21:20|||||||||1
1729660900000|2024-10-23 05:21:40|4385.8|4379.8|4386|4380|4386|4380|4385.8|4379.8|0
1729660920000|2024-10-23 05:22:00|4386.3|4380.3|4385.8|4379.8|4386.3|4380.3|4385.5|4379.5|1
1729660960000|2024-10-23 05:22:40|4384.8|4378.8|4384.4|4378.4|4384.8|4378.8|4383.7|4377.7|5
1729661000000|2024-10-23 05:23:20|4384.6|4378.6|4385.7|4379.7|4385.7|4379.7|4384.6|4378.6|1
1729661010000|2024-10-23 05:23:30|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|0
1729661020000|2024-10-23 05:23:40|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|0
1729661030000|2024-10-23 05:23:50|4385.2|4379.2|4385.4|4379.4|4385.4|4379.4|4385.2|4379.2|2
1729661050000|2024-10-23 05:24:10|4385.2|4379.2|4384.9|4378.9|4385.2|4379.2|4384.9|4378.9|1
1729661060000|2024-10-23 05:24:20|4385.2|4379.2|4385.9|4379.9|4385.9|4379.9|4385.2|4379.2|8
1729661070000|2024-10-23 05:24:30|4385.4|4379.4|4385.7|4379.7|4385.9|4379.9|4385.4|4379.4|3
1729661090000|2024-10-23 05:24:50|4385.4|4379.4|4385.9|4379.9|4385.9|4379.9|4385.4|4379.4|1
1729661100000|2024-10-23 05:25:00|4385.6|4379.6|4385.4|4379.4|4385.6|4379.6|4385.4|4379.4|1
1729661110000|2024-10-23 05:25:10|4384.9|4378.9|4385.4|4379.4|4385.4|4379.4|4384.9|4378.9|1
1729661140000|2024-10-23 05:25:40|4385.6|4379.6|4385.4|4379.4|4385.6|4379.6|4385.4|4379.4|1
1729661170000|2024-10-23 05:26:10|4385.6|4379.6|4385.9|4379.9|4385.9|4379.9|4385.6|4379.6|0
1729661180000|2024-10-23 05:26:20|||||||||1
1729661190000|2024-10-23 05:26:30|||||||||1
1729661200000|2024-10-23 05:26:40|||||||||1
1729661210000|2024-10-23 05:26:50|||||||||1
1729661220000|2024-10-23 05:27:00|4385.2|4379.2|4385.1|4379.1|4385.2|4379.2|4384.9|4378.9|4
1729661250000|2024-10-23 05:27:30|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|1
1729661260000|2024-10-23 05:27:40|4385.6|4379.6|4385.9|4379.9|4385.9|4379.9|4385.6|4379.6|0
1729661290000|2024-10-23 05:28:10|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|1
1729661300000|2024-10-23 05:28:20|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|0
1729661360000|2024-10-23 05:29:20|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|1
1729661380000|2024-10-23 05:29:40|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|1
1729661390000|2024-10-23 05:29:50|4385.6|4379.6|4386.6|4380.6|4386.9|4380.9|4385.6|4379.6|2
1729661400000|2024-10-23 05:30:00|4386.4|4380.4|4385.9|4379.9|4388.4|4382.4|4385.6|4379.6|22
1729661410000|2024-10-23 05:30:10|4385.6|4379.6|4386.6|4380.6|4387.1|4381.1|4385.4|4379.4|4
1729661420000|2024-10-23 05:30:20|4386.8|4380.8|4387.4|4381.4|4387.4|4381.4|4386.4|4380.4|2
1729661430000|2024-10-23 05:30:30|4386.8|4380.8|4387.1|4381.1|4387.1|4381.1|4386.6|4380.6|1
1729661440000|2024-10-23 05:30:40|4387.6|4381.6|4387.4|4381.4|4387.6|4381.6|4387.4|4381.4|0
1729661450000|2024-10-23 05:30:50|4387.6|4381.6|4387.4|4381.4|4387.6|4381.6|4386.6|4380.6|5
1729661460000|2024-10-23 05:31:00|4387.6|4381.6|4387.1|4381.1|4387.6|4381.6|4386.6|4380.6|1
1729661470000|2024-10-23 05:31:10|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|0
1729661480000|2024-10-23 05:31:20|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|1
1729661490000|2024-10-23 05:31:30|4386.7|4380.7|4386.2|4380.2|4386.7|4380.7|4386.2|4380.2|3
1729661500000|2024-10-23 05:31:40|4386.4|4380.4|4386.7|4380.7|4387.2|4381.2|4386.4|4380.4|0
1729661510000|2024-10-23 05:31:50|4385.4|4379.4|4385.7|4379.7|4385.7|4379.7|4385.4|4379.4|2
1729661520000|2024-10-23 05:32:00|4385.4|4379.4|4385.2|4379.2|4385.4|4379.4|4385.2|4379.2|0
1729661530000|2024-10-23 05:32:10|4385.4|4379.4|4385.4|4379.4|4385.7|4379.7|4385.4|4379.4|1
1729661540000|2024-10-23 05:32:20|4385.6|4379.6|4386.4|4380.4|4386.4|4380.4|4385.4|4379.4|0
1729661550000|2024-10-23 05:32:30|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.2|4379.2|0
1729661570000|2024-10-23 05:32:50|4385.7|4379.7|4386.6|4380.6|4386.6|4380.6|4385.4|4379.4|2
1729661580000|2024-10-23 05:33:00|4386.4|4380.4|4386.1|4380.1|4386.4|4380.4|4385.7|4379.7|1
1729661590000|2024-10-23 05:33:10|4385.7|4379.7|4386.1|4380.1|4386.1|4380.1|4385.7|4379.7|0
1729661620000|2024-10-23 05:33:40|4385.6|4379.6|4385.7|4379.7|4386.6|4380.6|4385.2|4379.2|3
1729661630000|2024-10-23 05:33:50|4386.1|4380.1|4385.7|4379.7|4386.1|4380.1|4385.7|4379.7|0
1729661640000|2024-10-23 05:34:00|4385.4|4379.4|4384.4|4378.4|4385.4|4379.4|4384.4|4378.4|0
1729661650000|2024-10-23 05:34:10|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.4|4378.4|0
1729661660000|2024-10-23 05:34:20|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4384.4|4378.4|0
1729661680000|2024-10-23 05:34:40|4384.7|4378.7|4384.7|4378.7|4385.2|4379.2|4384.7|4378.7|0
1729661690000|2024-10-23 05:34:50|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|0
1729661700000|2024-10-23 05:35:00|4385.4|4379.4|4386.6|4380.6|4386.6|4380.6|4385.1|4379.1|6
1729661710000|2024-10-23 05:35:10|4386.1|4380.1|4386.2|4380.2|4386.2|4380.2|4386.1|4380.1|1
1729661730000|2024-10-23 05:35:30|4386.6|4380.6|4387.2|4381.2|4387.2|4381.2|4386.6|4380.6|3
1729661740000|2024-10-23 05:35:40|4387.6|4381.6|4387.2|4381.2|4387.6|4381.6|4387.2|4381.2|0
1729661760000|2024-10-23 05:36:00|4387.7|4381.7|4387.2|4381.2|4387.7|4381.7|4387.2|4381.2|4
1729661780000|2024-10-23 05:36:20|4386.9|4380.9|4387.4|4381.4|4387.4|4381.4|4386.9|4380.9|7
1729661790000|2024-10-23 05:36:30|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|0
1729661800000|2024-10-23 05:36:40|4387.9|4381.9|4387.9|4381.9|4388.2|4382.2|4387.9|4381.9|0
1729661810000|2024-10-23 05:36:50|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|3
1729661820000|2024-10-23 05:37:00|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|0
1729661840000|2024-10-23 05:37:20|4388.4|4382.4|4388.6|4382.6|4388.6|4382.6|4388.4|4382.4|2
1729661850000|2024-10-23 05:37:30|4388.2|4382.2|4387.4|4381.4|4388.2|4382.2|4387.4|4381.4|5
1729661860000|2024-10-23 05:37:40|4387.2|4381.2|4387.7|4381.7|4387.7|4381.7|4386.2|4380.2|1
1729661870000|2024-10-23 05:37:50|4388.1|4382.1|4388.1|4382.1|4388.2|4382.2|4387.7|4381.7|0
1729661880000|2024-10-23 05:38:00|4387.7|4381.7|4388.2|4382.2|4388.2|4382.2|4387.7|4381.7|0
1729661890000|2024-10-23 05:38:10|4389.2|4383.2|4389.1|4383.1|4389.4|4383.4|4388.6|4382.6|6
1729661900000|2024-10-23 05:38:20|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|4389.6|4383.6|1
1729661910000|2024-10-23 05:38:30|4389.2|4383.2|4390.1|4384.1|4390.2|4384.2|4389.1|4383.1|6
1729661920000|2024-10-23 05:38:40|4389.4|4383.4|4389.1|4383.1|4389.4|4383.4|4389.1|4383.1|1
1729661930000|2024-10-23 05:38:50|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1729661940000|2024-10-23 05:39:00|4388.6|4382.6|4387.2|4381.2|4388.6|4382.6|4387.2|4381.2|1
1729661960000|2024-10-23 05:39:20|4387.6|4381.6|4387.7|4381.7|4388.1|4382.1|4387.6|4381.6|3
1729661970000|2024-10-23 05:39:30|4387.4|4381.4|4387.2|4381.2|4387.4|4381.4|4387.2|4381.2|0
1729661980000|2024-10-23 05:39:40|4387.6|4381.6|4387.7|4381.7|4387.7|4381.7|4387.6|4381.6|4
1729661990000|2024-10-23 05:39:50|4388.1|4382.1|4387.2|4381.2|4388.1|4382.1|4387.2|4381.2|0
1729662000000|2024-10-23 05:40:00|4386.2|4380.2|4386.4|4380.4|4386.4|4380.4|4386.2|4380.2|6
1729662010000|2024-10-23 05:40:10|4386.7|4380.7|4386.4|4380.4|4386.7|4380.7|4386.4|4380.4|0
1729662020000|2024-10-23 05:40:20|4386.2|4380.2|4386.2|4380.2|4386.6|4380.6|4386.2|4380.2|0
1729662040000|2024-10-23 05:40:40|4385.7|4379.7|4386.2|4380.2|4386.2|4380.2|4385.7|4379.7|2
1729662060000|2024-10-23 05:41:00|4385.4|4379.4|4385.4|4379.4|4385.7|4379.7|4385.2|4379.2|1
1729662070000|2024-10-23 05:41:10|4385.2|4379.2|4385.2|4379.2|4385.4|4379.4|4385.2|4379.2|0
1729662080000|2024-10-23 05:41:20|4385.4|4379.4|4386.2|4380.2|4386.2|4380.2|4385.4|4379.4|1
1729662100000|2024-10-23 05:41:40|||||||||1
1729662110000|2024-10-23 05:41:50|4386.6|4380.6|4386.2|4380.2|4386.6|4380.6|4386.2|4380.2|0
1729662140000|2024-10-23 05:42:20|4385.2|4379.2|4385.1|4379.1|4385.2|4379.2|4384.7|4378.7|7
1729662150000|2024-10-23 05:42:30|4384.7|4378.7|4383.7|4377.7|4384.7|4378.7|4383.7|4377.7|1
1729662160000|2024-10-23 05:42:40|4384.1|4378.1|4384.7|4378.7|4385.1|4379.1|4384.1|4378.1|1
1729662170000|2024-10-23 05:42:50|4385.1|4379.1|4384.7|4378.7|4385.1|4379.1|4384.7|4378.7|0
1729662180000|2024-10-23 05:43:00|4384.1|4378.1|4384.1|4378.1|4384.2|4378.2|4384.1|4378.1|0
1729662190000|2024-10-23 05:43:10|4384.2|4378.2|4384.2|4378.2|4384.6|4378.6|4384.2|4378.2|0
1729662200000|2024-10-23 05:43:20|4384.6|4378.6|4384.7|4378.7|4385.2|4379.2|4384.6|4378.6|2
1729662210000|2024-10-23 05:43:30|4385.1|4379.1|4384.2|4378.2|4385.1|4379.1|4384.2|4378.2|0
1729662220000|2024-10-23 05:43:40|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|0
1729662230000|2024-10-23 05:43:50|4383.7|4377.7|4384.1|4378.1|4384.1|4378.1|4383.7|4377.7|0
1729662240000|2024-10-23 05:44:00|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|0
1729662250000|2024-10-23 05:44:10|4383.6|4377.6|4383.2|4377.2|4383.6|4377.6|4383.2|4377.2|0
1729662270000|2024-10-23 05:44:30|4383.6|4377.6|4383.2|4377.2|4383.6|4377.6|4383.2|4377.2|0
1729662300000|2024-10-23 05:45:00|4382.9|4376.9|4382.1|4376.1|4382.9|4376.9|4382.1|4376.1|5
1729662310000|2024-10-23 05:45:10|4382.2|4376.2|4382.1|4376.1|4382.2|4376.2|4382.1|4376.1|1
1729662320000|2024-10-23 05:45:20|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|3
1729662330000|2024-10-23 05:45:30|4383.2|4377.2|4383.1|4377.1|4383.2|4377.2|4383.1|4377.1|0
1729662360000|2024-10-23 05:46:00|4382.7|4376.7|4383.2|4377.2|4383.2|4377.2|4382.7|4376.7|1
1729662370000|2024-10-23 05:46:10|4383.6|4377.6|4384.2|4378.2|4384.2|4378.2|4383.2|4377.2|3
1729662380000|2024-10-23 05:46:20|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|0
1729662400000|2024-10-23 05:46:40|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|1
1729662410000|2024-10-23 05:46:50|4383.6|4377.6|4383.2|4377.2|4383.6|4377.6|4383.2|4377.2|0
1729662420000|2024-10-23 05:47:00|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|1
1729662430000|2024-10-23 05:47:10|4383.2|4377.2|4383.2|4377.2|4383.6|4377.6|4383.2|4377.2|0
1729662440000|2024-10-23 05:47:20|4383.6|4377.6|4384.1|4378.1|4384.1|4378.1|4383.2|4377.2|1
1729662480000|2024-10-23 05:48:00|4383.7|4377.7|4384.1|4378.1|4384.1|4378.1|4383.7|4377.7|0
1729662490000|2024-10-23 05:48:10|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1729662500000|2024-10-23 05:48:20|4384.1|4378.1|4384.1|4378.1|4384.2|4378.2|4384.1|4378.1|1
1729662510000|2024-10-23 05:48:30|4384.4|4378.4|4383.2|4377.2|4384.4|4378.4|4383.2|4377.2|0
1729662520000|2024-10-23 05:48:40|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4383.7|4377.7|1
1729662570000|2024-10-23 05:49:30|4384|4378|4383.2|4377.2|4384|4378|4383.2|4377.2|0
1729662600000|2024-10-23 05:50:00|||||||||4
1729662610000|2024-10-23 05:50:10|4383.4|4377.4|4384.2|4378.2|4384.2|4378.2|4383.4|4377.4|1
1729662620000|2024-10-23 05:50:20|4384|4378|4384|4378|4384.2|4378.2|4384|4378|0
1729662630000|2024-10-23 05:50:30|4384.2|4378.2|4384|4378|4384.2|4378.2|4384|4378|0
1729662640000|2024-10-23 05:50:40|4384.2|4378.2|4385.2|4379.2|4385.2|4379.2|4384|4378|5
1729662650000|2024-10-23 05:50:50|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386|4380|3
1729662660000|2024-10-23 05:51:00|4386|4380|4386|4380|4386.2|4380.2|4385.7|4379.7|0
1729662670000|2024-10-23 05:51:10|4386.2|4380.2|4386|4380|4386.2|4380.2|4386|4380|0
1729662680000|2024-10-23 05:51:20|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386|4380|0
1729662690000|2024-10-23 05:51:30|4386|4380|4385.2|4379.2|4386.2|4380.2|4385.2|4379.2|0
1729662720000|2024-10-23 05:52:00|4386|4380|4385.9|4379.9|4386.2|4380.2|4385.9|4379.9|14
1729662730000|2024-10-23 05:52:10|4386.2|4380.2|4386.4|4380.4|4386.4|4380.4|4386.2|4380.2|1
1729662740000|2024-10-23 05:52:20|4386.6|4380.6|4386.4|4380.4|4386.6|4380.6|4386.4|4380.4|0
1729662760000|2024-10-23 05:52:40|4386.2|4380.2|4385.9|4379.9|4386.2|4380.2|4385.9|4379.9|0
1729662770000|2024-10-23 05:52:50|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1729662780000|2024-10-23 05:53:00|4385.9|4379.9|4385.6|4379.6|4385.9|4379.9|4385.6|4379.6|0
1729662800000|2024-10-23 05:53:20|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|5
1729662810000|2024-10-23 05:53:30|4385.9|4379.9|4386.4|4380.4|4386.4|4380.4|4385.9|4379.9|1
1729662820000|2024-10-23 05:53:40|4387.2|4381.2|4386.7|4380.7|4387.2|4381.2|4386.7|4380.7|0
1729662830000|2024-10-23 05:53:50|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1729662880000|2024-10-23 05:54:40|4386.2|4380.2|4385.7|4379.7|4386.2|4380.2|4385.4|4379.4|3
1729662890000|2024-10-23 05:54:50|4385.9|4379.9|4386.2|4380.2|4386.2|4380.2|4385.9|4379.9|0
1729662940000|2024-10-23 05:55:40|4385.7|4379.7|4386.2|4380.2|4386.2|4380.2|4385.7|4379.7|0
1729662950000|2024-10-23 05:55:50|4385.7|4379.7|4385.4|4379.4|4385.7|4379.7|4385.2|4379.2|2
1729662960000|2024-10-23 05:56:00|4385.2|4379.2|4385.2|4379.2|4385.4|4379.4|4385.2|4379.2|0
1729662970000|2024-10-23 05:56:10|4385.7|4379.7|4386|4380|4386|4380|4385.7|4379.7|1
1729662980000|2024-10-23 05:56:20|4386.2|4380.2|4385.7|4379.7|4386.2|4380.2|4385.7|4379.7|0
1729662990000|2024-10-23 05:56:30|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|0
1729663000000|2024-10-23 05:56:40|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1729663010000|2024-10-23 05:56:50|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|0
1729663020000|2024-10-23 05:57:00|4386|4380|4386.7|4380.7|4386.7|4380.7|4386|4380|3
1729663030000|2024-10-23 05:57:10|4386.5|4380.5|4386.4|4380.4|4386.5|4380.5|4386.2|4380.2|0
1729663040000|2024-10-23 05:57:20|4386.7|4380.7|4386.4|4380.4|4386.7|4380.7|4386.4|4380.4|0
1729663050000|2024-10-23 05:57:30|4386.2|4380.2|4386.4|4380.4|4386.4|4380.4|4386.2|4380.2|0
1729663070000|2024-10-23 05:57:50|4386.2|4380.2|4386.4|4380.4|4386.4|4380.4|4386.2|4380.2|0
1729663110000|2024-10-23 05:58:30|4386.2|4380.2|4385.7|4379.7|4386.2|4380.2|4385.7|4379.7|0
1729663120000|2024-10-23 05:58:40|4386|4380|4386|4380|4386|4380|4385.7|4379.7|0
1729663130000|2024-10-23 05:58:50|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|1
1729663140000|2024-10-23 05:59:00|4386.5|4380.5|4386.4|4380.4|4386.7|4380.7|4386.4|4380.4|1
1729663180000|2024-10-23 05:59:40|4386.7|4380.7|4386.9|4380.9|4386.9|4380.9|4386.4|4380.4|0
1729663200000|2024-10-23 06:00:00|4386.7|4380.7|4386.4|4380.4|4386.7|4380.7|4386.4|4380.4|1
1729663220000|2024-10-23 06:00:20|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4
1729663230000|2024-10-23 06:00:30|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|1
1729663260000|2024-10-23 06:01:00|4387.9|4381.9|4387.7|4381.7|4387.9|4381.9|4387.7|4381.7|0
1729663270000|2024-10-23 06:01:10|4387.6|4381.6|4387.4|4381.4|4387.9|4381.9|4387.4|4381.4|1
1729663280000|2024-10-23 06:01:20|4387.2|4381.2|4387.1|4381.1|4387.6|4381.6|4386.9|4380.9|2
1729663290000|2024-10-23 06:01:30|4386.9|4380.9|4387.4|4381.4|4387.6|4381.6|4386.9|4380.9|3
1729663310000|2024-10-23 06:01:50|4387.1|4381.1|4386.7|4380.7|4387.1|4381.1|4386.7|4380.7|0
1729663320000|2024-10-23 06:02:00|4386.1|4380.1|4385.8|4379.8|4386.1|4380.1|4385.8|4379.8|0
1729663330000|2024-10-23 06:02:10|4386.1|4380.1|4385.4|4379.4|4386.4|4380.4|4385.4|4379.4|0
1729663360000|2024-10-23 06:02:40|4385.9|4379.9|4385.7|4379.7|4386.2|4380.2|4385.7|4379.7|0
1729663370000|2024-10-23 06:02:50|4385.4|4379.4|4385.9|4379.9|4385.9|4379.9|4385.4|4379.4|0
1729663380000|2024-10-23 06:03:00|4386.2|4380.2|4385.7|4379.7|4386.2|4380.2|4385.4|4379.4|0
1729663390000|2024-10-23 06:03:10|4385.6|4379.6|4385.4|4379.4|4385.6|4379.6|4385.4|4379.4|0
1729663400000|2024-10-23 06:03:20|4385.7|4379.7|4386.4|4380.4|4386.4|4380.4|4385.7|4379.7|0
1729663410000|2024-10-23 06:03:30|4385.6|4379.6|4385.4|4379.4|4385.7|4379.7|4385.4|4379.4|0
1729663440000|2024-10-23 06:04:00|4385.1|4379.1|4384.4|4378.4|4385.1|4379.1|4384.4|4378.4|0
1729663450000|2024-10-23 06:04:10|4385|4379|4385.4|4379.4|4385.4|4379.4|4384.7|4378.7|0
1729663470000|2024-10-23 06:04:30|||||||||1
1729663500000|2024-10-23 06:05:00|4385.2|4379.2|4384.4|4378.4|4385.2|4379.2|4384.4|4378.4|0
1729663550000|2024-10-23 06:05:50|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1729663560000|2024-10-23 06:06:00|4384|4378|4383.4|4377.4|4384|4378|4383.4|4377.4|0
1729663570000|2024-10-23 06:06:10|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1729663580000|2024-10-23 06:06:20|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|0
1729663600000|2024-10-23 06:06:40|4383|4377|4382.7|4376.7|4383|4377|4382.4|4376.4|0
1729663610000|2024-10-23 06:06:50|4383.5|4377.5|4384.2|4378.2|4384.4|4378.4|4383.5|4377.5|2
1729663620000|2024-10-23 06:07:00|4383.4|4377.4|4383.4|4377.4|4383.7|4377.7|4383.4|4377.4|3
1729663630000|2024-10-23 06:07:10|4383|4377|4382.4|4376.4|4383|4377|4382.4|4376.4|0
1729663640000|2024-10-23 06:07:20|4382.7|4376.7|4382.4|4376.4|4382.7|4376.7|4382.4|4376.4|1
1729663650000|2024-10-23 06:07:30|4382.2|4376.2|4381.4|4375.4|4382.2|4376.2|4381.4|4375.4|1
1729663680000|2024-10-23 06:08:00|4381.2|4375.2|4379.2|4373.2|4381.2|4375.2|4379.2|4373.2|3
1729663720000|2024-10-23 06:08:40|4378.7|4372.7|4379|4373|4379|4373|4378.7|4372.7|3
1729663740000|2024-10-23 06:09:00|4378.9|4372.9|4378.2|4372.2|4378.9|4372.9|4378.2|4372.2|0
1729663760000|2024-10-23 06:09:20|4377.9|4371.9|4378.2|4372.2|4378.2|4372.2|4377.9|4371.9|5
1729663770000|2024-10-23 06:09:30|4377.9|4371.9|4377.6|4371.6|4378.2|4372.2|4377.2|4371.2|16
1729663780000|2024-10-23 06:09:40|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|4378.2|4372.2|0
1729663790000|2024-10-23 06:09:50|4377.7|4371.7|4377|4371|4377.7|4371.7|4377|4371|2
1729663800000|2024-10-23 06:10:00|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1729663810000|2024-10-23 06:10:10|4377.2|4371.2|4377.4|4371.4|4377.4|4371.4|4377.2|4371.2|0
1729663820000|2024-10-23 06:10:20|4377.2|4371.2|4377.4|4371.4|4377.4|4371.4|4377.2|4371.2|0
1729663830000|2024-10-23 06:10:30|4377.2|4371.2|4377|4371|4377.2|4371.2|4376.7|4370.7|0
1729663840000|2024-10-23 06:10:40|4377.7|4371.7|4377.4|4371.4|4377.7|4371.7|4377|4371|3
1729663850000|2024-10-23 06:10:50|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|1
1729663860000|2024-10-23 06:11:00|4377|4371|4377|4371|4377|4371|4377|4371|1
1729663870000|2024-10-23 06:11:10|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|0
1729663890000|2024-10-23 06:11:30|4377|4371|4377|4371|4377.4|4371.4|4377|4371|1
1729663900000|2024-10-23 06:11:40|4377.2|4371.2|4376.7|4370.7|4377.2|4371.2|4376.7|4370.7|0
1729663920000|2024-10-23 06:12:00|4376.9|4370.9|4377.2|4371.2|4377.2|4371.2|4376.9|4370.9|0
1729663930000|2024-10-23 06:12:10|4377.4|4371.4|4377.2|4371.2|4377.4|4371.4|4377.2|4371.2|0
1729663940000|2024-10-23 06:12:20|4377.4|4371.4|4377.7|4371.7|4377.7|4371.7|4377.4|4371.4|0
1729663950000|2024-10-23 06:12:30|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1729663960000|2024-10-23 06:12:40|4377.7|4371.7|4377.4|4371.4|4377.7|4371.7|4377.4|4371.4|0
1729663970000|2024-10-23 06:12:50|4377.2|4371.2|4377.2|4371.2|4377.4|4371.4|4377.2|4371.2|0
1729663980000|2024-10-23 06:13:00|4377|4371|4376.7|4370.7|4377.2|4371.2|4376.7|4370.7|0
1729664000000|2024-10-23 06:13:20|4377|4371|4377|4371|4377.2|4371.2|4377|4371|0
1729664010000|2024-10-23 06:13:30|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377|4371|0
1729664020000|2024-10-23 06:13:40|4377|4371|4377|4371|4377|4371|4377|4371|0
1729664030000|2024-10-23 06:13:50|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|0
1729664040000|2024-10-23 06:14:00|4377|4371|4377|4371|4377.2|4371.2|4377|4371|0
1729664050000|2024-10-23 06:14:10|4377.2|4371.2|4378.2|4372.2|4378.2|4372.2|4377.2|4371.2|2
1729664060000|2024-10-23 06:14:20|4378.7|4372.7|4380|4374|4380|4374|4378.7|4372.7|3
1729664070000|2024-10-23 06:14:30|4379.7|4373.7|4379.7|4373.7|4379.9|4373.9|4379.4|4373.4|0
1729664090000|2024-10-23 06:14:50|4379.1|4373.1|4377.7|4371.7|4379.1|4373.1|4377.7|4371.7|4
1729664100000|2024-10-23 06:15:00|4377.4|4371.4|4377.7|4371.7|4377.7|4371.7|4377.4|4371.4|0
1729664110000|2024-10-23 06:15:10|4377.9|4371.9|4376.7|4370.7|4377.9|4371.9|4376.7|4370.7|1
1729664130000|2024-10-23 06:15:30|4377|4371|4377.7|4371.7|4377.7|4371.7|4376.5|4370.5|5
1729664140000|2024-10-23 06:15:40|4377.5|4371.5|4377|4371|4377.5|4371.5|4377|4371|1
1729664150000|2024-10-23 06:15:50|4377.2|4371.2|4377|4371|4377.2|4371.2|4377|4371|1
1729664160000|2024-10-23 06:16:00|4376.7|4370.7|4377|4371|4377|4371|4376.7|4370.7|5
1729664170000|2024-10-23 06:16:10|4377.5|4371.5|4378|4372|4378|4372|4377.5|4371.5|2
1729664200000|2024-10-23 06:16:40|4379|4373|4379|4373|4379|4373|4379|4373|1
1729664210000|2024-10-23 06:16:50|4378.5|4372.5|4378.7|4372.7|4378.9|4372.9|4378.4|4372.4|13
1729664220000|2024-10-23 06:17:00|4379|4373|4379|4373|4379|4373|4379|4373|1
1729664230000|2024-10-23 06:17:10|4378.7|4372.7|4378.9|4372.9|4378.9|4372.9|4378.7|4372.7|0
1729664250000|2024-10-23 06:17:30|4379.2|4373.2|4379|4373|4379.2|4373.2|4379|4373|0
1729664260000|2024-10-23 06:17:40|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.5|4372.5|0
1729664270000|2024-10-23 06:17:50|4378.4|4372.4|4378.7|4372.7|4378.7|4372.7|4378.4|4372.4|0
1729664280000|2024-10-23 06:18:00|4378.4|4372.4|4377.7|4371.7|4378.7|4372.7|4377.7|4371.7|1
1729664300000|2024-10-23 06:18:20|4377.4|4371.4|4376.7|4370.7|4377.4|4371.4|4376.5|4370.5|7
1729664320000|2024-10-23 06:18:40|||||||||1
1729664330000|2024-10-23 06:18:50|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1729664340000|2024-10-23 06:19:00|4376.7|4370.7|4376.5|4370.5|4376.7|4370.7|4376.5|4370.5|0
1729664350000|2024-10-23 06:19:10|4375.7|4369.7|4375.1|4369.1|4375.7|4369.7|4375.1|4369.1|2
1729664360000|2024-10-23 06:19:20|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|5
1729664370000|2024-10-23 06:19:30|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|5
1729664380000|2024-10-23 06:19:40|4374.2|4368.2|4372.9|4366.9|4374.2|4368.2|4372.9|4366.9|8
1729664390000|2024-10-23 06:19:50|4373.1|4367.1|4373.4|4367.4|4373.4|4367.4|4373.1|4367.1|1
1729664400000|2024-10-23 06:20:00|4373.7|4367.7|4373.4|4367.4|4373.9|4367.9|4373.4|4367.4|0
1729664420000|2024-10-23 06:20:20|4373.7|4367.7|4374.4|4368.4|4374.4|4368.4|4373.7|4367.7|0
1729664430000|2024-10-23 06:20:30|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|0
1729664440000|2024-10-23 06:20:40|4374.4|4368.4|4374.7|4368.7|4374.7|4368.7|4374.4|4368.4|0
1729664450000|2024-10-23 06:20:50|4374.9|4368.9|4374.2|4368.2|4375.7|4369.7|4374.2|4368.2|7
1729664460000|2024-10-23 06:21:00|4373.7|4367.7|4373.2|4367.2|4373.7|4367.7|4373.2|4367.2|0
1729664470000|2024-10-23 06:21:10|4373.7|4367.7|4374|4368|4374.2|4368.2|4373.7|4367.7|2
1729664480000|2024-10-23 06:21:20|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|0
1729664490000|2024-10-23 06:21:30|4374.2|4368.2|4374.7|4368.7|4374.7|4368.7|4374.2|4368.2|0
1729664500000|2024-10-23 06:21:40|4374.2|4368.2|4374.7|4368.7|4374.7|4368.7|4374|4368|0
1729664510000|2024-10-23 06:21:50|4375|4369|4375|4369|4375|4369|4375|4369|0
1729664520000|2024-10-23 06:22:00|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.4|4368.4|0
1729664530000|2024-10-23 06:22:10|4375|4369|4375|4369|4375|4369|4374.7|4368.7|0
1729664550000|2024-10-23 06:22:30|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|0
1729664560000|2024-10-23 06:22:40|4375|4369|4375|4369|4375|4369|4375|4369|0
1729664570000|2024-10-23 06:22:50|4374.4|4368.4|4373.7|4367.7|4374.4|4368.4|4373.4|4367.4|2
1729664580000|2024-10-23 06:23:00|4374|4368|4374.2|4368.2|4374.2|4368.2|4374|4368|0
1729664590000|2024-10-23 06:23:10|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|0
1729664600000|2024-10-23 06:23:20|4374.2|4368.2|4373.2|4367.2|4374.2|4368.2|4373.2|4367.2|0
1729664610000|2024-10-23 06:23:30|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|0
1729664630000|2024-10-23 06:23:50|4373.2|4367.2|4373.2|4367.2|4373.5|4367.5|4373.2|4367.2|1
1729664640000|2024-10-23 06:24:00|4374|4368|4374|4368|4374|4368|4374|4368|1
1729664650000|2024-10-23 06:24:10|4373.7|4367.7|4373.7|4367.7|4373.9|4367.9|4373.4|4367.4|0
1729664670000|2024-10-23 06:24:30|4374|4368|4372.9|4366.9|4374|4368|4372.7|4366.7|3
1729664680000|2024-10-23 06:24:40|4373.1|4367.1|4372.9|4366.9|4373.1|4367.1|4372.9|4366.9|0
1729664700000|2024-10-23 06:25:00|4372.7|4366.7|4372.9|4366.9|4372.9|4366.9|4372.7|4366.7|14
1729664710000|2024-10-23 06:25:10|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|3
1729664720000|2024-10-23 06:25:20|||||||||1
1729664760000|2024-10-23 06:26:00|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|2
1729664790000|2024-10-23 06:26:30|||||||||6
1729664800000|2024-10-23 06:26:40|4372.2|4366.2|4372.7|4366.7|4372.9|4366.9|4372.2|4366.2|1
1729664810000|2024-10-23 06:26:50|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|0
1729664820000|2024-10-23 06:27:00|4372.2|4366.2|4372.2|4366.2|4372.5|4366.5|4372.2|4366.2|80
1729664890000|2024-10-23 06:28:10|4372.5|4366.5|4372.2|4366.2|4372.5|4366.5|4372.2|4366.2|0
1729664900000|2024-10-23 06:28:20|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|2
1729664910000|2024-10-23 06:28:30|4372.2|4366.2|4372|4366|4372.2|4366.2|4372|4366|2
1729664920000|2024-10-23 06:28:40|4372.2|4366.2|4372|4366|4372.5|4366.5|4372|4366|0
1729664930000|2024-10-23 06:28:50|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|0
1729664980000|2024-10-23 06:29:40|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|2
1729664990000|2024-10-23 06:29:50|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|1
1729665000000|2024-10-23 06:30:00|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4371.5|4365.5|3
1729665010000|2024-10-23 06:30:10|4372.7|4366.7|4372|4366|4372.7|4366.7|4372|4366|0
1729665030000|2024-10-23 06:30:30|4371.9|4365.9|4369.7|4363.7|4371.9|4365.9|4369.7|4363.7|3
1729665040000|2024-10-23 06:30:40|4369.4|4363.4|4369.7|4363.7|4369.7|4363.7|4369.4|4363.4|0
1729665050000|2024-10-23 06:30:50|4370|4364|4370|4364|4370|4364|4369.7|4363.7|0
1729665060000|2024-10-23 06:31:00|4369.7|4363.7|4369.2|4363.2|4369.7|4363.7|4369.2|4363.2|0
1729665070000|2024-10-23 06:31:10|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.2|4363.2|3
1729665080000|2024-10-23 06:31:20|4369.2|4363.2|4370.4|4364.4|4370.4|4364.4|4369.2|4363.2|1
1729665090000|2024-10-23 06:31:30|4370.2|4364.2|4370.7|4364.7|4370.7|4364.7|4370|4364|0
1729665100000|2024-10-23 06:31:40|4370.4|4364.4|4371|4365|4371|4365|4370.2|4364.2|0
1729665110000|2024-10-23 06:31:50|4371.2|4365.2|4370.4|4364.4|4371.2|4365.2|4370.4|4364.4|0
1729665120000|2024-10-23 06:32:00|4370.2|4364.2|4369.4|4363.4|4370.2|4364.2|4369.4|4363.4|0
1729665130000|2024-10-23 06:32:10|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|2
1729665140000|2024-10-23 06:32:20|||||||||1
1729665160000|2024-10-23 06:32:40|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|1
1729665180000|2024-10-23 06:33:00|4367.4|4361.4|4367.2|4361.2|4367.4|4361.4|4366.7|4360.7|4
1729665190000|2024-10-23 06:33:10|4367|4361|4366.7|4360.7|4367|4361|4366.7|4360.7|0
1729665210000|2024-10-23 06:33:30|4366.5|4360.5|4365.9|4359.9|4366.5|4360.5|4365.7|4359.7|6
1729665220000|2024-10-23 06:33:40|4365.7|4359.7|4365.9|4359.9|4365.9|4359.9|4365.7|4359.7|3
1729665230000|2024-10-23 06:33:50|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|2
1729665240000|2024-10-23 06:34:00|4365.7|4359.7|4365.4|4359.4|4365.7|4359.7|4365.2|4359.2|1
1729665250000|2024-10-23 06:34:10|4365.7|4359.7|4365.4|4359.4|4365.7|4359.7|4365.4|4359.4|0
1729665260000|2024-10-23 06:34:20|4365.7|4359.7|4365.4|4359.4|4365.7|4359.7|4365.4|4359.4|0
1729665270000|2024-10-23 06:34:30|4364.9|4358.9|4365.2|4359.2|4365.9|4359.9|4364.9|4358.9|8
1729665280000|2024-10-23 06:34:40|4365.4|4359.4|4365.4|4359.4|4365.7|4359.7|4365.2|4359.2|0
1729665290000|2024-10-23 06:34:50|4365.2|4359.2|4365.9|4359.9|4365.9|4359.9|4365.2|4359.2|0
1729665300000|2024-10-23 06:35:00|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|1
1729665310000|2024-10-23 06:35:10|4365.5|4359.5|4365.7|4359.7|4365.7|4359.7|4365.5|4359.5|0
1729665320000|2024-10-23 06:35:20|4365.4|4359.4|4365.4|4359.4|4365.7|4359.7|4365.2|4359.2|0
1729665330000|2024-10-23 06:35:30|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.4|4359.4|0
1729665340000|2024-10-23 06:35:40|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|2
1729665350000|2024-10-23 06:35:50|4365.4|4359.4|4365|4359|4365.4|4359.4|4365|4359|2
1729665370000|2024-10-23 06:36:10|||||||||1
1729665380000|2024-10-23 06:36:20|4365.2|4359.2|4365.7|4359.7|4365.7|4359.7|4365.2|4359.2|3
1729665390000|2024-10-23 06:36:30|4365.4|4359.4|4365.7|4359.7|4365.7|4359.7|4365.4|4359.4|0
1729665400000|2024-10-23 06:36:40|4365.5|4359.5|4365.2|4359.2|4365.5|4359.5|4365|4359|0
1729665410000|2024-10-23 06:36:50|4365|4359|4365.2|4359.2|4365.7|4359.7|4365|4359|1
1729665420000|2024-10-23 06:37:00|4365|4359|4365.2|4359.2|4365.2|4359.2|4365|4359|0
1729665430000|2024-10-23 06:37:10|4365|4359|4364.2|4358.2|4365|4359|4364.2|4358.2|0
1729665440000|2024-10-23 06:37:20|4364.4|4358.4|4365|4359|4365|4359|4364.2|4358.2|2
1729665450000|2024-10-23 06:37:30|4364.5|4358.5|4364.9|4358.9|4365.2|4359.2|4364.5|4358.5|2
1729665460000|2024-10-23 06:37:40|4364.7|4358.7|4365|4359|4365.5|4359.5|4364.7|4358.7|0
1729665470000|2024-10-23 06:37:50|4365.2|4359.2|4365|4359|4365.2|4359.2|4365|4359|0
1729665480000|2024-10-23 06:38:00|4365.2|4359.2|4365.4|4359.4|4365.4|4359.4|4365|4359|13
1729665490000|2024-10-23 06:38:10|4365.2|4359.2|4365.4|4359.4|4365.9|4359.9|4365.2|4359.2|48
1729665520000|2024-10-23 06:38:40|4365.6|4359.6|4365.9|4359.9|4366.1|4360.1|4365.6|4359.6|0
1729665530000|2024-10-23 06:38:50|4366.1|4360.1|4368.2|4362.2|4368.2|4362.2|4366.1|4360.1|4
1729665540000|2024-10-23 06:39:00|4368|4362|4368.2|4362.2|4368.2|4362.2|4367.4|4361.4|0
1729665550000|2024-10-23 06:39:10|4367.7|4361.7|4367.4|4361.4|4368.2|4362.2|4367.4|4361.4|3
1729665560000|2024-10-23 06:39:20|4367.9|4361.9|4368.2|4362.2|4368.2|4362.2|4367.4|4361.4|0
1729665570000|2024-10-23 06:39:30|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|1
1729665580000|2024-10-23 06:39:40|4367.2|4361.2|4365.9|4359.9|4367.4|4361.4|4365.9|4359.9|4
1729665590000|2024-10-23 06:39:50|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|0
1729665600000|2024-10-23 06:40:00|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1729665610000|2024-10-23 06:40:10|4364.7|4358.7|4364.4|4358.4|4364.7|4358.7|4364.4|4358.4|1
1729665620000|2024-10-23 06:40:20|4364.2|4358.2|4364.2|4358.2|4364.4|4358.4|4364.2|4358.2|0
1729665630000|2024-10-23 06:40:30|4364.5|4358.5|4364.4|4358.4|4364.7|4358.7|4364.4|4358.4|1
1729665640000|2024-10-23 06:40:40|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.4|4358.4|1
1729665650000|2024-10-23 06:40:50|4364.4|4358.4|4365.4|4359.4|4365.5|4359.5|4364.4|4358.4|0
1729665660000|2024-10-23 06:41:00|4365.9|4359.9|4365.4|4359.4|4365.9|4359.9|4365.4|4359.4|0
1729665670000|2024-10-23 06:41:10|4365.2|4359.2|4365.4|4359.4|4365.4|4359.4|4364.9|4358.9|0
1729665680000|2024-10-23 06:41:20|4365.6|4359.6|4365.9|4359.9|4366.4|4360.4|4365.6|4359.6|3
1729665690000|2024-10-23 06:41:30|4365.4|4359.4|4365.4|4359.4|4365.9|4359.9|4365.4|4359.4|0
1729665700000|2024-10-23 06:41:40|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.4|4358.4|0
1729665710000|2024-10-23 06:41:50|4364.7|4358.7|4364.4|4358.4|4364.7|4358.7|4364.4|4358.4|0
1729665730000|2024-10-23 06:42:10|4364.7|4358.7|4364.4|4358.4|4364.9|4358.9|4364.4|4358.4|0
1729665750000|2024-10-23 06:42:30|4364.7|4358.7|4365.9|4359.9|4365.9|4359.9|4364.4|4358.4|0
1729665760000|2024-10-23 06:42:40|4365.4|4359.4|4365.4|4359.4|4365.9|4359.9|4365.4|4359.4|0
1729665790000|2024-10-23 06:43:10|4365.6|4359.6|4365.4|4359.4|4365.6|4359.6|4365.2|4359.2|0
1729665820000|2024-10-23 06:43:40|4364.9|4358.9|4365.4|4359.4|4365.4|4359.4|4364.4|4358.4|0
1729665830000|2024-10-23 06:43:50|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|0
1729665840000|2024-10-23 06:44:00|4365.4|4359.4|4365.1|4359.1|4365.4|4359.4|4364.9|4358.9|0
1729665850000|2024-10-23 06:44:10|4365.4|4359.4|4366.4|4360.4|4366.4|4360.4|4365.4|4359.4|0
1729665860000|2024-10-23 06:44:20|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|1
1729665870000|2024-10-23 06:44:30|4367.2|4361.2|4366.9|4360.9|4367.2|4361.2|4366.9|4360.9|0
1729665880000|2024-10-23 06:44:40|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4365.9|4359.9|1
1729665890000|2024-10-23 06:44:50|4366.2|4360.2|4366.4|4360.4|4366.4|4360.4|4365.9|4359.9|6
1729665900000|2024-10-23 06:45:00|4366.2|4360.2|4365.4|4359.4|4366.2|4360.2|4365.4|4359.4|0
1729665910000|2024-10-23 06:45:10|4364.9|4358.9|4365.4|4359.4|4365.7|4359.7|4364.9|4358.9|0
1729665930000|2024-10-23 06:45:30|4365.2|4359.2|4366.4|4360.4|4366.4|4360.4|4365.2|4359.2|1
1729665940000|2024-10-23 06:45:40|4366.9|4360.9|4367.4|4361.4|4367.9|4361.9|4366.9|4360.9|1
1729665960000|2024-10-23 06:46:00|4367.7|4361.7|4366.4|4360.4|4368.2|4362.2|4366.4|4360.4|1
1729665980000|2024-10-23 06:46:20|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.4|4360.4|0
1729666000000|2024-10-23 06:46:40|4367.2|4361.2|4367.4|4361.4|4367.4|4361.4|4367.1|4361.1|0
1729666020000|2024-10-23 06:47:00|4367.9|4361.9|4367.4|4361.4|4367.9|4361.9|4367.4|4361.4|0
1729666040000|2024-10-23 06:47:20|4367.9|4361.9|4368.2|4362.2|4368.2|4362.2|4367.9|4361.9|0
1729666050000|2024-10-23 06:47:30|4368.4|4362.4|4369.9|4363.9|4369.9|4363.9|4368.4|4362.4|2
1729666060000|2024-10-23 06:47:40|4370.2|4364.2|4369.9|4363.9|4370.2|4364.2|4369.4|4363.4|77
1729666070000|2024-10-23 06:47:50|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4368.9|4362.9|1
1729666080000|2024-10-23 06:48:00|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.4|4362.4|0
1729666090000|2024-10-23 06:48:10|4369.2|4363.2|4369.4|4363.4|4369.4|4363.4|4368.9|4362.9|2
1729666100000|2024-10-23 06:48:20|4369.2|4363.2|4369.1|4363.1|4369.2|4363.2|4368.9|4362.9|0
1729666110000|2024-10-23 06:48:30|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.4|4363.4|69
1729666120000|2024-10-23 06:48:40|4369.4|4363.4|4369.6|4363.6|4369.6|4363.6|4368.6|4362.6|1
1729666130000|2024-10-23 06:48:50|4369.4|4363.4|4369.1|4363.1|4369.4|4363.4|4368.8|4362.8|0
1729666140000|2024-10-23 06:49:00|4368.8|4362.8|4369.6|4363.6|4369.6|4363.6|4368.8|4362.8|0
1729666150000|2024-10-23 06:49:10|4369.8|4363.8|4370.4|4364.4|4370.4|4364.4|4369.8|4363.8|1
1729666160000|2024-10-23 06:49:20|4369.8|4363.8|4370.6|4364.6|4370.6|4364.6|4369.8|4363.8|0
1729666170000|2024-10-23 06:49:30|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|1
1729666180000|2024-10-23 06:49:40|4371.1|4365.1|4370.8|4364.8|4371.1|4365.1|4370.8|4364.8|0
1729666190000|2024-10-23 06:49:50|4371.7|4365.7|4372.8|4366.8|4373.1|4367.1|4371.7|4365.7|27
1729666200000|2024-10-23 06:50:00|4373.3|4367.3|4374.1|4368.1|4374.3|4368.3|4373.3|4367.3|0
1729666210000|2024-10-23 06:50:10|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1729666220000|2024-10-23 06:50:20|4373.6|4367.6|4374.8|4368.8|4374.8|4368.8|4373.3|4367.3|7
1729666230000|2024-10-23 06:50:30|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|0
1729666250000|2024-10-23 06:50:50|4376.1|4370.1|4375.8|4369.8|4376.1|4370.1|4375.8|4369.8|1
1729666260000|2024-10-23 06:51:00|4375.6|4369.6|4374.8|4368.8|4375.8|4369.8|4374.8|4368.8|0
1729666270000|2024-10-23 06:51:10|4375.3|4369.3|4375.1|4369.1|4375.3|4369.3|4374.8|4368.8|0
1729666280000|2024-10-23 06:51:20|4375.3|4369.3|4376.4|4370.4|4376.6|4370.6|4375.1|4369.1|1
1729666320000|2024-10-23 06:52:00|4376.1|4370.1|4375.8|4369.8|4376.1|4370.1|4375.8|4369.8|0
1729666330000|2024-10-23 06:52:10|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.1|4370.1|0
1729666340000|2024-10-23 06:52:20|4376.6|4370.6|4376.1|4370.1|4376.6|4370.6|4376.1|4370.1|1
1729666350000|2024-10-23 06:52:30|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|0
1729666360000|2024-10-23 06:52:40|4378.9|4372.9|4380.9|4374.9|4380.9|4374.9|4378.9|4372.9|15
1729666370000|2024-10-23 06:52:50|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|0
1729666380000|2024-10-23 06:53:00|4379.9|4373.9|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|0
1729666390000|2024-10-23 06:53:10|4379.9|4373.9|4380.4|4374.4|4380.4|4374.4|4379.4|4373.4|2
1729666400000|2024-10-23 06:53:20|4380.9|4374.9|4383.6|4377.6|4383.9|4377.9|4380.9|4374.9|8
1729666410000|2024-10-23 06:53:30|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|2
1729666430000|2024-10-23 06:53:50|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|5
1729666440000|2024-10-23 06:54:00|4384.1|4378.1|4383.4|4377.4|4384.1|4378.1|4383.4|4377.4|0
1729666460000|2024-10-23 06:54:20|4382.6|4376.6|4383.4|4377.4|4383.4|4377.4|4382.4|4376.4|0
1729666470000|2024-10-23 06:54:30|4384.4|4378.4|4381.9|4375.9|4384.4|4378.4|4381.9|4375.9|8
1729666480000|2024-10-23 06:54:40|4380.9|4374.9|4381.6|4375.6|4381.6|4375.6|4380.4|4374.4|21
1729666490000|2024-10-23 06:54:50|4382.2|4376.2|4381.4|4375.4|4382.2|4376.2|4381.4|4375.4|4
1729666500000|2024-10-23 06:55:00|4381.9|4375.9|4381.7|4375.7|4381.9|4375.9|4381.7|4375.7|2
1729666510000|2024-10-23 06:55:10|4381.4|4375.4|4381.9|4375.9|4381.9|4375.9|4381.4|4375.4|0
1729666520000|2024-10-23 06:55:20|4382.2|4376.2|4381.9|4375.9|4382.2|4376.2|4381.9|4375.9|3
1729666530000|2024-10-23 06:55:30|4381.6|4375.6|4381.9|4375.9|4381.9|4375.9|4381.6|4375.6|1
1729666540000|2024-10-23 06:55:40|4382.2|4376.2|4382.9|4376.9|4382.9|4376.9|4382.2|4376.2|7
1729666550000|2024-10-23 06:55:50|4383.2|4377.2|4382.9|4376.9|4383.2|4377.2|4382.9|4376.9|2
1729666560000|2024-10-23 06:56:00|||||||||1
1729666580000|2024-10-23 06:56:20|4382.6|4376.6|4382.4|4376.4|4382.6|4376.6|4381.9|4375.9|2
1729666620000|2024-10-23 06:57:00|4381.8|4375.8|4380.4|4374.4|4381.9|4375.9|4380.4|4374.4|0
1729666630000|2024-10-23 06:57:10|4380|4374|4379.4|4373.4|4380|4374|4379.4|4373.4|1
1729666640000|2024-10-23 06:57:20|4380|4374|4380.6|4374.6|4381.4|4375.4|4380|4374|5
1729666650000|2024-10-23 06:57:30|4380.8|4374.8|4381.4|4375.4|4381.4|4375.4|4380.8|4374.8|0
1729666660000|2024-10-23 06:57:40|||||||||1
1729666670000|2024-10-23 06:57:50|4381.6|4375.6|4381.7|4375.7|4381.7|4375.7|4381.6|4375.6|1
1729666680000|2024-10-23 06:58:00|4381.4|4375.4|4381.4|4375.4|4381.9|4375.9|4380.4|4374.4|0
1729666690000|2024-10-23 06:58:10|4381.6|4375.6|4382.9|4376.9|4382.9|4376.9|4381.4|4375.4|2
1729666700000|2024-10-23 06:58:20|4383.3|4377.3|4382.9|4376.9|4383.9|4377.9|4382.9|4376.9|3
1729666710000|2024-10-23 06:58:30|4383.2|4377.2|4383.4|4377.4|4383.6|4377.6|4383.2|4377.2|0
1729666720000|2024-10-23 06:58:40|4383.2|4377.2|4382.9|4376.9|4383.2|4377.2|4382.9|4376.9|0
1729666730000|2024-10-23 06:58:50|4382.6|4376.6|4382.4|4376.4|4382.6|4376.6|4382.4|4376.4|0
1729666740000|2024-10-23 06:59:00|4382.6|4376.6|4382.9|4376.9|4382.9|4376.9|4382.4|4376.4|1
1729666750000|2024-10-23 06:59:10|4382.4|4376.4|4381.4|4375.4|4382.4|4376.4|4381.4|4375.4|1
1729666770000|2024-10-23 06:59:30|4382.4|4376.4|4381.9|4375.9|4382.4|4376.4|4381.4|4375.4|0
1729666780000|2024-10-23 06:59:40|4382.1|4376.1|4384|4378|4384|4378|4381.4|4375.4|6
1729666790000|2024-10-23 06:59:50|4384.2|4378.2|4384.5|4378.5|4384.5|4378.5|4384.2|4378.2|3
1729666800000|2024-10-23 07:00:00|||||||||2
1729666810000|2024-10-23 07:00:10|4384|4378|4384.9|4378.9|4384.9|4378.9|4384|4378|3
1729666840000|2024-10-23 07:00:40|4384.7|4378.7|4384.4|4378.4|4384.7|4378.7|4384.4|4378.4|1
1729666860000|2024-10-23 07:01:00|4381.9|4375.9|4382.1|4376.1|4382.8|4376.8|4381.9|4375.9|8
1729666870000|2024-10-23 07:01:10|4383.5|4377.5|4384|4378|4384|4378|4383.5|4377.5|4
1729666880000|2024-10-23 07:01:20|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1729666900000|2024-10-23 07:01:40|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|0
1729666910000|2024-10-23 07:01:50|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.5|4377.5|0
1729666920000|2024-10-23 07:02:00|4384.2|4378.2|4384|4378|4384.2|4378.2|4384|4378|4
1729666930000|2024-10-23 07:02:10|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1729666990000|2024-10-23 07:03:10|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|19
1729667020000|2024-10-23 07:03:40|4384|4378|4384|4378|4384|4378|4384|4378|2
1729667030000|2024-10-23 07:03:50|4383.5|4377.5|4383.7|4377.7|4383.7|4377.7|4383.5|4377.5|3
1729667040000|2024-10-23 07:04:00|||||||||2
1729667050000|2024-10-23 07:04:10|4384|4378|4385|4379|4385|4379|4384|4378|1
1729667090000|2024-10-23 07:04:50|4383.5|4377.5|4384|4378|4384|4378|4383.5|4377.5|4
1729667110000|2024-10-23 07:05:10|4385|4379|4385|4379|4385|4379|4384|4378|0
1729667120000|2024-10-23 07:05:20|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|2
1729667130000|2024-10-23 07:05:30|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|0
1729667140000|2024-10-23 07:05:40|4384.7|4378.7|4385|4379|4385.2|4379.2|4384.7|4378.7|3
1729667150000|2024-10-23 07:05:50|4385.2|4379.2|4385|4379|4385.2|4379.2|4385|4379|1
1729667160000|2024-10-23 07:06:00|4384.9|4378.9|4385|4379|4385|4379|4384.5|4378.5|4
1729667170000|2024-10-23 07:06:10|4384.7|4378.7|4385|4379|4385|4379|4384.7|4378.7|1
1729667180000|2024-10-23 07:06:20|4384.4|4378.4|4384.7|4378.7|4384.7|4378.7|4384.2|4378.2|1
1729667190000|2024-10-23 07:06:30|4385|4379|4385.5|4379.5|4385.5|4379.5|4385|4379|0
1729667200000|2024-10-23 07:06:40|4385|4379|4385|4379|4385|4379|4385|4379|8
1729667220000|2024-10-23 07:07:00|4385.2|4379.2|4385.5|4379.5|4385.5|4379.5|4385.2|4379.2|1
1729667240000|2024-10-23 07:07:20|4384.5|4378.5|4383.5|4377.5|4384.5|4378.5|4383.5|4377.5|0
1729667250000|2024-10-23 07:07:30|4383.7|4377.7|4383.5|4377.5|4383.7|4377.7|4383.5|4377.5|0
1729667260000|2024-10-23 07:07:40|4383.7|4377.7|4384|4378|4384|4378|4383.7|4377.7|1
1729667280000|2024-10-23 07:08:00|4383.9|4377.9|4384.2|4378.2|4384.2|4378.2|4383.9|4377.9|1
1729667290000|2024-10-23 07:08:10|4384|4378|4385|4379|4385|4379|4384|4378|2
1729667300000|2024-10-23 07:08:20|4384|4378|4384.2|4378.2|4384.2|4378.2|4384|4378|0
1729667310000|2024-10-23 07:08:30|4384|4378|4384.2|4378.2|4384.5|4378.5|4384|4378|0
1729667320000|2024-10-23 07:08:40|4384.5|4378.5|4384.4|4378.4|4385|4379|4384.2|4378.2|1
1729667330000|2024-10-23 07:08:50|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1729667340000|2024-10-23 07:09:00|4384.4|4378.4|4384|4378|4384.4|4378.4|4384|4378|0
1729667360000|2024-10-23 07:09:20|4383.7|4377.7|4384|4378|4384|4378|4383.7|4377.7|0
1729667380000|2024-10-23 07:09:40|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1729667390000|2024-10-23 07:09:50|4384|4378|4383.5|4377.5|4384|4378|4383.5|4377.5|0
1729667400000|2024-10-23 07:10:00|4383.7|4377.7|4383.5|4377.5|4383.7|4377.7|4383.5|4377.5|0
1729667410000|2024-10-23 07:10:10|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|2
1729667420000|2024-10-23 07:10:20|4383.5|4377.5|4384|4378|4384.2|4378.2|4383.5|4377.5|0
1729667440000|2024-10-23 07:10:40|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1729667450000|2024-10-23 07:10:50|4384|4378|4383.5|4377.5|4384|4378|4383.5|4377.5|1
1729667460000|2024-10-23 07:11:00|4382|4376|4382|4376|4382|4376|4381.5|4375.5|4
1729667470000|2024-10-23 07:11:10|4381.9|4375.9|4382|4376|4382|4376|4381.9|4375.9|1
1729667480000|2024-10-23 07:11:20|4382.2|4376.2|4382|4376|4382.2|4376.2|4382|4376|1
1729667500000|2024-10-23 07:11:40|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1729667510000|2024-10-23 07:11:50|4382|4376|4382|4376|4382|4376|4382|4376|2
1729667520000|2024-10-23 07:12:00|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|0
1729667530000|2024-10-23 07:12:10|||||||||1
1729667540000|2024-10-23 07:12:20|||||||||5
1729667560000|2024-10-23 07:12:40|4382|4376|4382|4376|4382|4376|4382|4376|1
1729667570000|2024-10-23 07:12:50|4381.5|4375.5|4383|4377|4383|4377|4381.5|4375.5|1
1729667580000|2024-10-23 07:13:00|4383.4|4377.4|4383|4377|4383.4|4377.4|4383|4377|1
1729667590000|2024-10-23 07:13:10|4383.4|4377.4|4383|4377|4384.2|4378.2|4383|4377|7
1729667600000|2024-10-23 07:13:20|4382.4|4376.4|4382|4376|4383|4377|4382|4376|0
1729667610000|2024-10-23 07:13:30|4382.2|4376.2|4382|4376|4382.2|4376.2|4381.7|4375.7|8
1729667620000|2024-10-23 07:13:40|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|4382.5|4376.5|0
1729667640000|2024-10-23 07:14:00|4383.4|4377.4|4383|4377|4383.4|4377.4|4383|4377|3
1729667650000|2024-10-23 07:14:10|4382.9|4376.9|4382.2|4376.2|4382.9|4376.9|4382|4376|0
1729667660000|2024-10-23 07:14:20|4382.5|4376.5|4383.5|4377.5|4383.5|4377.5|4382.5|4376.5|2
1729667670000|2024-10-23 07:14:30|4383.2|4377.2|4383|4377|4383.5|4377.5|4383|4377|0
1729667680000|2024-10-23 07:14:40|4383.5|4377.5|4384|4378|4384|4378|4383.5|4377.5|0
1729667690000|2024-10-23 07:14:50|4383.7|4377.7|4383.5|4377.5|4383.7|4377.7|4383.5|4377.5|0
1729667700000|2024-10-23 07:15:00|4383|4377|4384.5|4378.5|4384.5|4378.5|4383|4377|10
1729667720000|2024-10-23 07:15:20|4384|4378|4384|4378|4384|4378|4384|4378|0
1729667730000|2024-10-23 07:15:30|4384.2|4378.2|4384|4378|4384.2|4378.2|4384|4378|0
1729667760000|2024-10-23 07:16:00|||||||||1
1729667770000|2024-10-23 07:16:10|4384.5|4378.5|4384.7|4378.7|4384.7|4378.7|4384.5|4378.5|1
1729667780000|2024-10-23 07:16:20|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|6
1729667800000|2024-10-23 07:16:40|4384|4378|4384|4378|4384|4378|4384|4378|1
1729667810000|2024-10-23 07:16:50|4384.2|4378.2|4384|4378|4384.2|4378.2|4384|4378|0
1729667820000|2024-10-23 07:17:00|4384.2|4378.2|4384|4378|4384.2|4378.2|4384|4378|1
1729667830000|2024-10-23 07:17:10|4384.2|4378.2|4384|4378|4384.5|4378.5|4383.5|4377.5|1
1729667840000|2024-10-23 07:17:20|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|1
1729667850000|2024-10-23 07:17:30|4384|4378|4384.5|4378.5|4384.5|4378.5|4384|4378|1
1729667860000|2024-10-23 07:17:40|4384|4378|4384|4378|4384|4378|4384|4378|0
1729667870000|2024-10-23 07:17:50|4383.5|4377.5|4384.2|4378.2|4384.2|4378.2|4383.5|4377.5|1
1729667880000|2024-10-23 07:18:00|4385|4379|4384.2|4378.2|4385|4379|4384.2|4378.2|0
1729667890000|2024-10-23 07:18:10|4384.4|4378.4|4385|4379|4385|4379|4384.2|4378.2|0
1729667900000|2024-10-23 07:18:20|4385.2|4379.2|4385|4379|4385.2|4379.2|4385|4379|0
1729667910000|2024-10-23 07:18:30|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|4385|4379|2
1729667920000|2024-10-23 07:18:40|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|0
1729667940000|2024-10-23 07:19:00|4385|4379|4385|4379|4385|4379|4385|4379|7
1729667960000|2024-10-23 07:19:20|4384.9|4378.9|4385.2|4379.2|4385.2|4379.2|4384|4378|2
1729667970000|2024-10-23 07:19:30|4385.5|4379.5|4385.2|4379.2|4385.5|4379.5|4385.2|4379.2|6
1729667980000|2024-10-23 07:19:40|4385|4379|4384|4378|4385|4379|4384|4378|1
1729667990000|2024-10-23 07:19:50|4384.2|4378.2|4384.2|4378.2|4384.5|4378.5|4384.2|4378.2|0
1729668010000|2024-10-23 07:20:10|4384|4378|4384.2|4378.2|4384.2|4378.2|4383.2|4377.2|13
1729668020000|2024-10-23 07:20:20|4384.5|4378.5|4385|4379|4385|4379|4384.2|4378.2|0
1729668030000|2024-10-23 07:20:30|4384.5|4378.5|4384.7|4378.7|4384.7|4378.7|4384.2|4378.2|0
1729668040000|2024-10-23 07:20:40|4385|4379|4385.2|4379.2|4385.2|4379.2|4385|4379|0
1729668050000|2024-10-23 07:20:50|4385|4379|4384.7|4378.7|4385|4379|4384.7|4378.7|1
1729668060000|2024-10-23 07:21:00|4385|4379|4384|4378|4385|4379|4384|4378|0
1729668070000|2024-10-23 07:21:10|4384.2|4378.2|4385|4379|4385|4379|4384.2|4378.2|1
1729668080000|2024-10-23 07:21:20|4384.4|4378.4|4384.2|4378.2|4384.4|4378.4|4384.2|4378.2|0
1729668100000|2024-10-23 07:21:40|4384.4|4378.4|4385|4379|4385|4379|4384.4|4378.4|2
1729668110000|2024-10-23 07:21:50|4384.5|4378.5|4384.7|4378.7|4384.7|4378.7|4384.2|4378.2|5
1729668120000|2024-10-23 07:22:00|4384.4|4378.4|4385|4379|4385.2|4379.2|4384.4|4378.4|7
1729668130000|2024-10-23 07:22:10|4384.4|4378.4|4384.2|4378.2|4384.7|4378.7|4384.2|4378.2|2
1729668140000|2024-10-23 07:22:20|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|0
1729668150000|2024-10-23 07:22:30|4384.7|4378.7|4384.4|4378.4|4384.7|4378.7|4384.2|4378.2|7
1729668160000|2024-10-23 07:22:40|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1729668170000|2024-10-23 07:22:50|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|4383.6|4377.6|0
1729668190000|2024-10-23 07:23:10|4383.9|4377.9|4384.2|4378.2|4384.2|4378.2|4383.9|4377.9|0
1729668240000|2024-10-23 07:24:00|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.6|4377.6|1
1729668250000|2024-10-23 07:24:10|4384.2|4378.2|4384.4|4378.4|4385|4379|4384.2|4378.2|1
1729668260000|2024-10-23 07:24:20|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1729668280000|2024-10-23 07:24:40|||||||||5
1729668300000|2024-10-23 07:25:00|||||||||1
1729668310000|2024-10-23 07:25:10|4383.9|4377.9|4383.6|4377.6|4383.9|4377.9|4383.3|4377.3|6
1729668320000|2024-10-23 07:25:20|4383.9|4377.9|4382.4|4376.4|4383.9|4377.9|4382.4|4376.4|1
1729668360000|2024-10-23 07:26:00|4381.7|4375.7|4381.2|4375.2|4381.7|4375.7|4381.2|4375.2|8
1729668370000|2024-10-23 07:26:10|||||||||2
1729668390000|2024-10-23 07:26:30|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|1
1729668410000|2024-10-23 07:26:50|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|0
1729668430000|2024-10-23 07:27:10|4382.5|4376.5|4381.9|4375.9|4382.5|4376.5|4381.9|4375.9|5
1729668440000|2024-10-23 07:27:20|4381.7|4375.7|4381.2|4375.2|4381.7|4375.7|4381.2|4375.2|12
1729668490000|2024-10-23 07:28:10|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1729668500000|2024-10-23 07:28:20|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|0
1729668510000|2024-10-23 07:28:30|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1729668530000|2024-10-23 07:28:50|4381.2|4375.2|4380.9|4374.9|4381.2|4375.2|4380.9|4374.9|2
1729668540000|2024-10-23 07:29:00|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|0
1729668550000|2024-10-23 07:29:10|4380.9|4374.9|4380.9|4374.9|4381.2|4375.2|4380.9|4374.9|1
1729668560000|2024-10-23 07:29:20|||||||||1
1729668570000|2024-10-23 07:29:30|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|0
1729668590000|2024-10-23 07:29:50|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|1
1729668610000|2024-10-23 07:30:10|||||||||3
1729668630000|2024-10-23 07:30:30|||||||||14
1729668640000|2024-10-23 07:30:40|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|2
1729668650000|2024-10-23 07:30:50|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|2
1729668660000|2024-10-23 07:31:00|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|0
1729668670000|2024-10-23 07:31:10|||||||||1
1729668680000|2024-10-23 07:31:20|||||||||7
1729668710000|2024-10-23 07:31:50|||||||||1
1729668720000|2024-10-23 07:32:00|||||||||4
1729668730000|2024-10-23 07:32:10|4381.7|4375.7|4381.2|4375.2|4381.7|4375.7|4381.2|4375.2|4
1729668740000|2024-10-23 07:32:20|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1729668750000|2024-10-23 07:32:30|4381.2|4375.2|4380.9|4374.9|4381.2|4375.2|4380.9|4374.9|0
1729668760000|2024-10-23 07:32:40|||||||||2
1729668770000|2024-10-23 07:32:50|4381.2|4375.2|4380.9|4374.9|4381.2|4375.2|4380.9|4374.9|12
1729668780000|2024-10-23 07:33:00|||||||||11
1729668790000|2024-10-23 07:33:10|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|1
1729668810000|2024-10-23 07:33:30|||||||||1
1729668820000|2024-10-23 07:33:40|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1729668830000|2024-10-23 07:33:50|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|0
1729668850000|2024-10-23 07:34:10|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1729668860000|2024-10-23 07:34:20|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|0
1729668870000|2024-10-23 07:34:30|4381.8|4375.8|4381.2|4375.2|4381.8|4375.8|4381.2|4375.2|2
1729668880000|2024-10-23 07:34:40|||||||||12
1729668910000|2024-10-23 07:35:10|4381.5|4375.5|4382.2|4376.2|4382.2|4376.2|4381.2|4375.2|8
1729668920000|2024-10-23 07:35:20|4382.5|4376.5|4384.2|4378.2|4384.5|4378.5|4382.5|4376.5|11
1729668930000|2024-10-23 07:35:30|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|0
1729668940000|2024-10-23 07:35:40|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1729668960000|2024-10-23 07:36:00|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|1
1729668970000|2024-10-23 07:36:10|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1729668980000|2024-10-23 07:36:20|||||||||2
1729669010000|2024-10-23 07:36:50|4384.5|4378.5|4385.2|4379.2|4385.2|4379.2|4384.5|4378.5|4
1729669040000|2024-10-23 07:37:20|4385.5|4379.5|4386.1|4380.1|4386.1|4380.1|4385.5|4379.5|4
1729669060000|2024-10-23 07:37:40|4385.9|4379.9|4384.6|4378.6|4385.9|4379.9|4384.6|4378.6|8
1729669070000|2024-10-23 07:37:50|4385|4379|4385.4|4379.4|4385.4|4379.4|4385|4379|5
1729669080000|2024-10-23 07:38:00|||||||||1
1729669110000|2024-10-23 07:38:30|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|0
1729669120000|2024-10-23 07:38:40|4385.4|4379.4|4384.2|4378.2|4385.4|4379.4|4384.2|4378.2|5
1729669140000|2024-10-23 07:39:00|4383.2|4377.2|4382.8|4376.8|4383.2|4377.2|4382.2|4376.2|8
1729669150000|2024-10-23 07:39:10|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|0
1729669160000|2024-10-23 07:39:20|4382|4376|4382|4376|4382|4376|4381.2|4375.2|0
1729669170000|2024-10-23 07:39:30|4381.2|4375.2|4381|4375|4381.2|4375.2|4381|4375|0
1729669180000|2024-10-23 07:39:40|4381.2|4375.2|4381.2|4375.2|4381.5|4375.5|4381.2|4375.2|0
1729669200000|2024-10-23 07:40:00|4381|4375|4381.5|4375.5|4381.8|4375.8|4381|4375|20
1729669210000|2024-10-23 07:40:10|4381.2|4375.2|4380.5|4374.5|4381.2|4375.2|4380.5|4374.5|1
1729669220000|2024-10-23 07:40:20|||||||||2
1729669230000|2024-10-23 07:40:30|4379.5|4373.5|4380|4374|4380|4374|4379.5|4373.5|10
1729669240000|2024-10-23 07:40:40|4379.8|4373.8|4379.5|4373.5|4379.8|4373.8|4379.5|4373.5|0
1729669260000|2024-10-23 07:41:00|||||||||1
1729669270000|2024-10-23 07:41:10|||||||||1
1729669280000|2024-10-23 07:41:20|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|27
1729669290000|2024-10-23 07:41:30|4379|4373|4379.2|4373.2|4379.2|4373.2|4379|4373|1
1729669300000|2024-10-23 07:41:40|4379|4373|4378.2|4372.2|4379.2|4373.2|4378.2|4372.2|38
1729669310000|2024-10-23 07:41:50|4379|4373|4378.8|4372.8|4379|4373|4378.7|4372.7|15
1729669320000|2024-10-23 07:42:00|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|4379.2|4373.2|0
1729669340000|2024-10-23 07:42:20|4378.8|4372.8|4379.7|4373.7|4380.2|4374.2|4378.8|4372.8|6
1729669350000|2024-10-23 07:42:30|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|1
1729669360000|2024-10-23 07:42:40|4380|4374|4380.2|4374.2|4380.2|4374.2|4380|4374|0
1729669370000|2024-10-23 07:42:50|4380.3|4374.3|4380.7|4374.7|4380.7|4374.7|4380.3|4374.3|0
1729669390000|2024-10-23 07:43:10|4381|4375|4381.2|4375.2|4381.2|4375.2|4381|4375|3
1729669400000|2024-10-23 07:43:20|4381|4375|4382.2|4376.2|4382.2|4376.2|4380.7|4374.7|2
1729669420000|2024-10-23 07:43:40|4382|4376|4382|4376|4382|4376|4381.7|4375.7|5
1729669430000|2024-10-23 07:43:50|4381.7|4375.7|4382|4376|4382|4376|4381.7|4375.7|1
1729669440000|2024-10-23 07:44:00|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|0
1729669470000|2024-10-23 07:44:30|4381.2|4375.2|4381.7|4375.7|4381.7|4375.7|4381.2|4375.2|2
1729669500000|2024-10-23 07:45:00|4381.2|4375.2|4383.2|4377.2|4383.2|4377.2|4381.2|4375.2|1
1729669510000|2024-10-23 07:45:10|||||||||3
1729669520000|2024-10-23 07:45:20|4383.5|4377.5|4383.2|4377.2|4383.5|4377.5|4383.2|4377.2|4
1729669540000|2024-10-23 07:45:40|||||||||2
1729669580000|2024-10-23 07:46:20|||||||||1
1729669590000|2024-10-23 07:46:30|4382.7|4376.7|4383|4377|4383|4377|4382.7|4376.7|2
1729669600000|2024-10-23 07:46:40|4382.7|4376.7|4382.2|4376.2|4382.7|4376.7|4382.2|4376.2|0
1729669620000|2024-10-23 07:47:00|4381.7|4375.7|4382.5|4376.5|4382.5|4376.5|4381.7|4375.7|3
1729669630000|2024-10-23 07:47:10|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|4383.5|4377.5|3
1729669640000|2024-10-23 07:47:20|||||||||1
1729669660000|2024-10-23 07:47:40|4383.2|4377.2|4383|4377|4383.2|4377.2|4383|4377|1
1729669670000|2024-10-23 07:47:50|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|4382.7|4376.7|0
1729669690000|2024-10-23 07:48:10|4382.5|4376.5|4382.7|4376.7|4382.7|4376.7|4382.5|4376.5|0
1729669710000|2024-10-23 07:48:30|4382.3|4376.3|4381.7|4375.7|4382.3|4376.3|4381.7|4375.7|1
1729669720000|2024-10-23 07:48:40|4382.7|4376.7|4383.5|4377.5|4383.5|4377.5|4382.7|4376.7|3
1729669730000|2024-10-23 07:48:50|4382.7|4376.7|4381.7|4375.7|4382.7|4376.7|4381.7|4375.7|1
1729669740000|2024-10-23 07:49:00|4380.8|4374.8|4380.5|4374.5|4381.1|4375.1|4380.5|4374.5|9
1729669760000|2024-10-23 07:49:20|4380.2|4374.2|4379.8|4373.8|4380.2|4374.2|4379.8|4373.8|4
1729669770000|2024-10-23 07:49:30|4379.5|4373.5|4379.8|4373.8|4379.8|4373.8|4379.5|4373.5|0
1729669780000|2024-10-23 07:49:40|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1729669800000|2024-10-23 07:50:00|4379.8|4373.8|4379.5|4373.5|4379.8|4373.8|4379.5|4373.5|1
1729669810000|2024-10-23 07:50:10|4379.3|4373.3|4378.8|4372.8|4379.3|4373.3|4378.8|4372.8|14
1729669820000|2024-10-23 07:50:20|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|1
1729669830000|2024-10-23 07:50:30|4379.5|4373.5|4379.3|4373.3|4379.5|4373.5|4379.3|4373.3|0
1729669840000|2024-10-23 07:50:40|4379|4373|4378.8|4372.8|4379|4373|4378.8|4372.8|0
1729669850000|2024-10-23 07:50:50|4379|4373|4378.8|4372.8|4379|4373|4378.8|4372.8|5
1729669870000|2024-10-23 07:51:10|4379|4373|4379|4373|4379|4373|4379|4373|0
1729669880000|2024-10-23 07:51:20|4379.3|4373.3|4379|4373|4379.3|4373.3|4378.8|4372.8|8
1729669890000|2024-10-23 07:51:30|4378.4|4372.4|4377.8|4371.8|4378.6|4372.6|4377.8|4371.8|38
1729669900000|2024-10-23 07:51:40|4377.6|4371.6|4376.3|4370.3|4377.6|4371.6|4375.8|4369.8|16
1729669910000|2024-10-23 07:51:50|4376.7|4370.7|4376.5|4370.5|4376.7|4370.7|4376.5|4370.5|1
1729669930000|2024-10-23 07:52:10|4377.5|4371.5|4376.7|4370.7|4377.7|4371.7|4376.7|4370.7|2
1729669940000|2024-10-23 07:52:20|4377|4371|4377.3|4371.3|4377.5|4371.5|4377|4371|0
1729669950000|2024-10-23 07:52:30|4377|4371|4377|4371|4377|4371|4377|4371|0
1729669960000|2024-10-23 07:52:40|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|4376.7|4370.7|0
1729669970000|2024-10-23 07:52:50|4377|4371|4377|4371|4377.8|4371.8|4377|4371|1
1729669980000|2024-10-23 07:53:00|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|2
1729669990000|2024-10-23 07:53:10|||||||||1
1729670000000|2024-10-23 07:53:20|4376.7|4370.7|4377|4371|4377|4371|4376.7|4370.7|0
1729670010000|2024-10-23 07:53:30|4376.8|4370.8|4377.8|4371.8|4377.8|4371.8|4376.5|4370.5|4
1729670020000|2024-10-23 07:53:40|4377.3|4371.3|4377.5|4371.5|4377.5|4371.5|4377.3|4371.3|0
1729670030000|2024-10-23 07:53:50|4377.3|4371.3|4377.5|4371.5|4377.5|4371.5|4377.3|4371.3|0
1729670040000|2024-10-23 07:54:00|4377.3|4371.3|4378|4372|4378|4372|4377.3|4371.3|0
1729670050000|2024-10-23 07:54:10|4377.8|4371.8|4377|4371|4377.8|4371.8|4377|4371|0
1729670060000|2024-10-23 07:54:20|4376.8|4370.8|4376.5|4370.5|4376.8|4370.8|4376.5|4370.5|0
1729670080000|2024-10-23 07:54:40|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|0
1729670090000|2024-10-23 07:54:50|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1729670100000|2024-10-23 07:55:00|4376.8|4370.8|4376.5|4370.5|4376.8|4370.8|4376.5|4370.5|1
1729670110000|2024-10-23 07:55:10|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4375.8|4369.8|1
1729670130000|2024-10-23 07:55:30|4376.1|4370.1|4376.3|4370.3|4376.3|4370.3|4376.1|4370.1|5
1729670170000|2024-10-23 07:56:10|4376.7|4370.7|4377.3|4371.3|4377.3|4371.3|4376.7|4370.7|0
1729670190000|2024-10-23 07:56:30|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|0
1729670250000|2024-10-23 07:57:30|4377.8|4371.8|4376.8|4370.8|4377.8|4371.8|4376.8|4370.8|1
1729670260000|2024-10-23 07:57:40|4376.3|4370.3|4375.8|4369.8|4376.3|4370.3|4375.8|4369.8|7
1729670270000|2024-10-23 07:57:50|4375.3|4369.3|4374.6|4368.6|4375.3|4369.3|4374.6|4368.6|1
1729670280000|2024-10-23 07:58:00|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|0
1729670290000|2024-10-23 07:58:10|4374.5|4368.5|4373.6|4367.6|4374.5|4368.5|4373.6|4367.6|1
1729670310000|2024-10-23 07:58:30|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1729670320000|2024-10-23 07:58:40|4373.5|4367.5|4373.5|4367.5|4373.8|4367.8|4373.5|4367.5|0
1729670340000|2024-10-23 07:59:00|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|2
1729670350000|2024-10-23 07:59:10|4372.8|4366.8|4372.5|4366.5|4372.8|4366.8|4372.5|4366.5|0
1729670360000|2024-10-23 07:59:20|4368.2|4362.2|4371.5|4365.5|4371.5|4365.5|4368.2|4362.2|30
1729670370000|2024-10-23 07:59:30|4371.8|4365.8|4373.3|4367.3|4373.3|4367.3|4371.8|4365.8|0
1729670380000|2024-10-23 07:59:40|||||||||5
1729670410000|2024-10-23 08:00:10|4373.8|4367.8|4372.8|4366.8|4373.8|4367.8|4372.8|4366.8|0
1729670420000|2024-10-23 08:00:20|4373.3|4367.3|4373.8|4367.8|4373.8|4367.8|4372.8|4366.8|4
1729670430000|2024-10-23 08:00:30|4373.3|4367.3|4373.8|4367.8|4373.8|4367.8|4373.3|4367.3|0
1729670440000|2024-10-23 08:00:40|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1729670460000|2024-10-23 08:01:00|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1729670470000|2024-10-23 08:01:10|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|0
1729670480000|2024-10-23 08:01:20|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1729670500000|2024-10-23 08:01:40|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|2
1729670510000|2024-10-23 08:01:50|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|1
1729670530000|2024-10-23 08:02:10|4373.5|4367.5|4373.8|4367.8|4373.8|4367.8|4373.3|4367.3|1
1729670540000|2024-10-23 08:02:20|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|2
1729670550000|2024-10-23 08:02:30|4373.1|4367.1|4372.8|4366.8|4373.1|4367.1|4372.8|4366.8|0
1729670560000|2024-10-23 08:02:40|4372.5|4366.5|4372.3|4366.3|4372.5|4366.5|4372.3|4366.3|2
1729670570000|2024-10-23 08:02:50|4373|4367|4372.8|4366.8|4373|4367|4372.8|4366.8|0
1729670580000|2024-10-23 08:03:00|4372.5|4366.5|4373.8|4367.8|4373.8|4367.8|4372.5|4366.5|1
1729670610000|2024-10-23 08:03:30|4373.5|4367.5|4373.5|4367.5|4373.8|4367.8|4373.5|4367.5|1
1729670620000|2024-10-23 08:03:40|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|5
1729670630000|2024-10-23 08:03:50|||||||||4
1729670650000|2024-10-23 08:04:10|4373.1|4367.1|4372.8|4366.8|4373.1|4367.1|4372.8|4366.8|1
1729670680000|2024-10-23 08:04:40|4372.5|4366.5|4371.8|4365.8|4372.5|4366.5|4371.8|4365.8|1
1729670690000|2024-10-23 08:04:50|4372.4|4366.4|4373.8|4367.8|4373.8|4367.8|4372.4|4366.4|4
1729670700000|2024-10-23 08:05:00|4375.3|4369.3|4375.3|4369.3|4375.8|4369.8|4375.3|4369.3|5
1729670710000|2024-10-23 08:05:10|4374.8|4368.8|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|0
1729670740000|2024-10-23 08:05:40|4374.8|4368.8|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|0
1729670750000|2024-10-23 08:05:50|||||||||2
1729670760000|2024-10-23 08:06:00|||||||||1
1729670780000|2024-10-23 08:06:20|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4374.5|4368.5|0
1729670790000|2024-10-23 08:06:30|4374.9|4368.9|4375.3|4369.3|4375.3|4369.3|4374.3|4368.3|0
1729670810000|2024-10-23 08:06:50|4375.8|4369.8|4375.3|4369.3|4375.8|4369.8|4375.3|4369.3|0
1729670820000|2024-10-23 08:07:00|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|0
1729670840000|2024-10-23 08:07:20|4374.3|4368.3|4374.8|4368.8|4374.8|4368.8|4374.3|4368.3|0
1729670850000|2024-10-23 08:07:30|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|2
1729670860000|2024-10-23 08:07:40|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|0
1729670870000|2024-10-23 08:07:50|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|0
1729670880000|2024-10-23 08:08:00|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|2
1729670900000|2024-10-23 08:08:20|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|1
1729670920000|2024-10-23 08:08:40|4375.8|4369.8|4376.3|4370.3|4376.3|4370.3|4375.5|4369.5|0
1729670980000|2024-10-23 08:09:40|4376|4370|4374.6|4368.6|4376.3|4370.3|4374.6|4368.6|1
1729670990000|2024-10-23 08:09:50|4374.3|4368.3|4374.5|4368.5|4374.5|4368.5|4374.3|4368.3|0
1729671000000|2024-10-23 08:10:00|4374.3|4368.3|4373.5|4367.5|4374.3|4368.3|4373.5|4367.5|3
1729671010000|2024-10-23 08:10:10|||||||||1
1729671020000|2024-10-23 08:10:20|4373.3|4367.3|4372.8|4366.8|4373.3|4367.3|4372.8|4366.8|1
1729671030000|2024-10-23 08:10:30|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4
1729671050000|2024-10-23 08:10:50|4373.5|4367.5|4374|4368|4374|4368|4373.5|4367.5|0
1729671060000|2024-10-23 08:11:00|4373.5|4367.5|4374.3|4368.3|4374.3|4368.3|4373.5|4367.5|0
1729671090000|2024-10-23 08:11:30|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1729671130000|2024-10-23 08:12:10|||||||||1
1729671140000|2024-10-23 08:12:20|4374.1|4368.1|4374.3|4368.3|4374.3|4368.3|4374.1|4368.1|0
1729671160000|2024-10-23 08:12:40|4373.8|4367.8|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|3
1729671170000|2024-10-23 08:12:50|4373.6|4367.6|4373.8|4367.8|4373.8|4367.8|4373.6|4367.6|0
1729671180000|2024-10-23 08:13:00|4374.2|4368.2|4375.3|4369.3|4375.3|4369.3|4374.2|4368.2|1
1729671200000|2024-10-23 08:13:20|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|1
1729671210000|2024-10-23 08:13:30|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1729671220000|2024-10-23 08:13:40|4377|4371|4377|4371|4377|4371|4376.5|4370.5|4
1729671230000|2024-10-23 08:13:50|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|0
1729671240000|2024-10-23 08:14:00|4377.8|4371.8|4378.3|4372.3|4378.3|4372.3|4377.8|4371.8|3
1729671250000|2024-10-23 08:14:10|4378|4372|4377.5|4371.5|4378.3|4372.3|4377.5|4371.5|0
1729671260000|2024-10-23 08:14:20|||||||||1
1729671270000|2024-10-23 08:14:30|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|2
1729671290000|2024-10-23 08:14:50|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.3|4371.3|3
1729671300000|2024-10-23 08:15:00|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1729671310000|2024-10-23 08:15:10|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|0
1729671320000|2024-10-23 08:15:20|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|3
1729671340000|2024-10-23 08:15:40|4378.8|4372.8|4378.3|4372.3|4378.8|4372.8|4378.3|4372.3|6
1729671380000|2024-10-23 08:16:20|||||||||1
1729671410000|2024-10-23 08:16:50|4378.5|4372.5|4379|4373|4379|4373|4378.5|4372.5|2
1729671430000|2024-10-23 08:17:10|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1729671460000|2024-10-23 08:17:40|4378|4372|4378.3|4372.3|4378.3|4372.3|4378|4372|1
1729671470000|2024-10-23 08:17:50|4378.5|4372.5|4379|4373|4379|4373|4378.5|4372.5|0
1729671480000|2024-10-23 08:18:00|4378.7|4372.7|4378.5|4372.5|4379|4373|4378.5|4372.5|1
1729671520000|2024-10-23 08:18:40|4378.3|4372.3|4378.5|4372.5|4378.5|4372.5|4378.3|4372.3|1
1729671530000|2024-10-23 08:18:50|4379|4373|4379|4373|4379|4373|4379|4373|2
1729671540000|2024-10-23 08:19:00|4380.5|4374.5|4380.8|4374.8|4380.8|4374.8|4380.5|4374.5|1
1729671550000|2024-10-23 08:19:10|4380.5|4374.5|4380.8|4374.8|4380.8|4374.8|4380.3|4374.3|2
1729671570000|2024-10-23 08:19:30|4381.1|4375.1|4381.3|4375.3|4381.3|4375.3|4381.1|4375.1|2
1729671580000|2024-10-23 08:19:40|4381|4375|4380.5|4374.5|4381|4375|4380.5|4374.5|0
1729671590000|2024-10-23 08:19:50|4379.8|4373.8|4379.5|4373.5|4379.8|4373.8|4379.5|4373.5|1
1729671600000|2024-10-23 08:20:00|4379.3|4373.3|4378.5|4372.5|4379.3|4373.3|4378.5|4372.5|2
1729671610000|2024-10-23 08:20:10|4378.8|4372.8|4378.5|4372.5|4378.8|4372.8|4378.5|4372.5|0
1729671620000|2024-10-23 08:20:20|4378.8|4372.8|4378.3|4372.3|4378.8|4372.8|4377.5|4371.5|1
1729671650000|2024-10-23 08:20:50|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1729671660000|2024-10-23 08:21:00|4378.1|4372.1|4378.3|4372.3|4378.3|4372.3|4378|4372|0
1729671670000|2024-10-23 08:21:10|4378.1|4372.1|4377.5|4371.5|4378.1|4372.1|4377.5|4371.5|0
1729671680000|2024-10-23 08:21:20|4377.3|4371.3|4377.3|4371.3|4377.5|4371.5|4377.3|4371.3|7
1729671690000|2024-10-23 08:21:30|4377.5|4371.5|4377.3|4371.3|4377.5|4371.5|4377.3|4371.3|1
1729671700000|2024-10-23 08:21:40|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|0
1729671710000|2024-10-23 08:21:50|4377|4371|4377.3|4371.3|4377.3|4371.3|4377|4371|0
1729671720000|2024-10-23 08:22:00|||||||||1
1729671750000|2024-10-23 08:22:30|4377|4371|4377.8|4371.8|4377.8|4371.8|4377|4371|0
1729671760000|2024-10-23 08:22:40|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|3
1729671770000|2024-10-23 08:22:50|||||||||1
1729671780000|2024-10-23 08:23:00|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|0
1729671800000|2024-10-23 08:23:20|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|10
1729671810000|2024-10-23 08:23:30|||||||||5
1729671830000|2024-10-23 08:23:50|||||||||2
1729671840000|2024-10-23 08:24:00|||||||||1
1729671850000|2024-10-23 08:24:10|||||||||9
1729671880000|2024-10-23 08:24:40|||||||||4
1729671890000|2024-10-23 08:24:50|||||||||1
1729671920000|2024-10-23 08:25:20|4378.4|4372.4|4379.4|4373.4|4379.4|4373.4|4378.4|4372.4|13
1729671930000|2024-10-23 08:25:30|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|1
1729671940000|2024-10-23 08:25:40|4380.1|4374.1|4379.3|4373.3|4380.1|4374.1|4379.3|4373.3|1
1729671960000|2024-10-23 08:26:00|4379.1|4373.1|4378.9|4372.9|4379.1|4373.1|4378.9|4372.9|1
1729671970000|2024-10-23 08:26:10|4379.1|4373.1|4379.6|4373.6|4379.9|4373.9|4379.1|4373.1|0
1729671980000|2024-10-23 08:26:20|4379.1|4373.1|4379.1|4373.1|4379.3|4373.3|4379.1|4373.1|0
1729671990000|2024-10-23 08:26:30|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|0
1729672000000|2024-10-23 08:26:40|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|1
1729672010000|2024-10-23 08:26:50|4378.6|4372.6|4378.3|4372.3|4378.6|4372.6|4378.1|4372.1|1
1729672020000|2024-10-23 08:27:00|4378.6|4372.6|4378.3|4372.3|4378.9|4372.9|4378.3|4372.3|0
1729672030000|2024-10-23 08:27:10|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1729672040000|2024-10-23 08:27:20|4378.3|4372.3|4378.3|4372.3|4378.6|4372.6|4378.1|4372.1|0
1729672050000|2024-10-23 08:27:30|4378.9|4372.9|4378.3|4372.3|4378.9|4372.9|4378.1|4372.1|0
1729672060000|2024-10-23 08:27:40|4378.1|4372.1|4377.9|4371.9|4378.1|4372.1|4377.9|4371.9|1
1729672070000|2024-10-23 08:27:50|4378.1|4372.1|4378.9|4372.9|4378.9|4372.9|4377.7|4371.7|1
1729672080000|2024-10-23 08:28:00|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|0
1729672110000|2024-10-23 08:28:30|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.6|4372.6|0
1729672130000|2024-10-23 08:28:50|4378.6|4372.6|4380.9|4374.9|4380.9|4374.9|4378.6|4372.6|8
1729672140000|2024-10-23 08:29:00|4381.1|4375.1|4381.9|4375.9|4381.9|4375.9|4381.1|4375.1|2
1729672150000|2024-10-23 08:29:10|4381.6|4375.6|4381.9|4375.9|4381.9|4375.9|4381.6|4375.6|0
1729672180000|2024-10-23 08:29:40|4381.1|4375.1|4380.9|4374.9|4381.1|4375.1|4380.9|4374.9|0
1729672200000|2024-10-23 08:30:00|4380.7|4374.7|4380.9|4374.9|4380.9|4374.9|4380.7|4374.7|1
1729672230000|2024-10-23 08:30:30|4380.7|4374.7|4378.9|4372.9|4380.7|4374.7|4378.9|4372.9|4
1729672240000|2024-10-23 08:30:40|4379.1|4373.1|4378.9|4372.9|4379.1|4373.1|4378.9|4372.9|0
1729672250000|2024-10-23 08:30:50|4379.1|4373.1|4378.9|4372.9|4379.1|4373.1|4378.9|4372.9|1
1729672260000|2024-10-23 08:31:00|||||||||1
1729672270000|2024-10-23 08:31:10|4378.6|4372.6|4378.1|4372.1|4378.9|4372.9|4378.1|4372.1|2
1729672280000|2024-10-23 08:31:20|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4378.1|4372.1|0
1729672290000|2024-10-23 08:31:30|4378.4|4372.4|4378.4|4372.4|4378.9|4372.9|4378.1|4372.1|0
1729672300000|2024-10-23 08:31:40|4378.1|4372.1|4377.9|4371.9|4378.1|4372.1|4377.9|4371.9|3
1729672310000|2024-10-23 08:31:50|4377.4|4371.4|4377.4|4371.4|4377.6|4371.6|4377.4|4371.4|0
1729672320000|2024-10-23 08:32:00|4377.6|4371.6|4377.4|4371.4|4377.7|4371.7|4377|4371|27
1729672330000|2024-10-23 08:32:10|4377.2|4371.2|4377.6|4371.6|4377.6|4371.6|4377.2|4371.2|7
1729672340000|2024-10-23 08:32:20|4377.2|4371.2|4377.6|4371.6|4377.6|4371.6|4377.2|4371.2|0
1729672350000|2024-10-23 08:32:30|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1729672380000|2024-10-23 08:33:00|||||||||4
1729672400000|2024-10-23 08:33:20|4377.2|4371.2|4378.4|4372.4|4378.4|4372.4|4377.2|4371.2|6
1729672410000|2024-10-23 08:33:30|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|1
1729672420000|2024-10-23 08:33:40|4377.4|4371.4|4377.2|4371.2|4377.4|4371.4|4377.2|4371.2|2
1729672470000|2024-10-23 08:34:30|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1729672480000|2024-10-23 08:34:40|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|2
1729672490000|2024-10-23 08:34:50|4377|4371|4377.2|4371.2|4377.4|4371.4|4377|4371|2
1729672500000|2024-10-23 08:35:00|||||||||1
1729672510000|2024-10-23 08:35:10|4377.4|4371.4|4377.2|4371.2|4377.4|4371.4|4377.2|4371.2|3
1729672520000|2024-10-23 08:35:20|4377.4|4371.4|4377.2|4371.2|4377.4|4371.4|4377.2|4371.2|1
1729672550000|2024-10-23 08:35:50|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1729672560000|2024-10-23 08:36:00|4377.7|4371.7|4377.4|4371.4|4377.7|4371.7|4377.2|4371.2|0
1729672570000|2024-10-23 08:36:10|4377.2|4371.2|4377.4|4371.4|4377.4|4371.4|4377.2|4371.2|0
1729672580000|2024-10-23 08:36:20|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|1
1729672590000|2024-10-23 08:36:30|4377.4|4371.4|4377.5|4371.5|4378|4372|4377.4|4371.4|0
1729672600000|2024-10-23 08:36:40|4377.2|4371.2|4378|4372|4378|4372|4377.2|4371.2|0
1729672610000|2024-10-23 08:36:50|||||||||1
1729672630000|2024-10-23 08:37:10|4377.7|4371.7|4377|4371|4378|4372|4377|4371|6
1729672640000|2024-10-23 08:37:20|4378|4372|4378|4372|4378|4372|4378|4372|1
1729672650000|2024-10-23 08:37:30|4377.7|4371.7|4378.4|4372.4|4378.4|4372.4|4377.7|4371.7|1
1729672660000|2024-10-23 08:37:40|4377.7|4371.7|4377.2|4371.2|4377.7|4371.7|4377.2|4371.2|6
1729672680000|2024-10-23 08:38:00|4377.9|4371.9|4377.5|4371.5|4377.9|4371.9|4377.5|4371.5|3
1729672690000|2024-10-23 08:38:10|4377.7|4371.7|4377.2|4371.2|4378.2|4372.2|4377.2|4371.2|2
1729672710000|2024-10-23 08:38:30|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1729672720000|2024-10-23 08:38:40|4377.7|4371.7|4377.5|4371.5|4377.7|4371.7|4377.5|4371.5|0
1729672730000|2024-10-23 08:38:50|4377.7|4371.7|4378.7|4372.7|4378.9|4372.9|4377.7|4371.7|0
1729672740000|2024-10-23 08:39:00|4378.2|4372.2|4378.5|4372.5|4378.7|4372.7|4378.2|4372.2|1
1729672760000|2024-10-23 08:39:20|4378.2|4372.2|4378.5|4372.5|4378.5|4372.5|4378.2|4372.2|3
1729672780000|2024-10-23 08:39:40|4378.7|4372.7|4378.5|4372.5|4378.7|4372.7|4378.5|4372.5|0
1729672790000|2024-10-23 08:39:50|4378.7|4372.7|4378.5|4372.5|4378.7|4372.7|4378.5|4372.5|0
1729672800000|2024-10-23 08:40:00|4378.7|4372.7|4379.7|4373.7|4379.7|4373.7|4378.7|4372.7|1
1729672830000|2024-10-23 08:40:30|4379.5|4373.5|4379.5|4373.5|4379.7|4373.7|4379.5|4373.5|1
1729672840000|2024-10-23 08:40:40|4379.7|4373.7|4378.9|4372.9|4379.7|4373.7|4378.9|4372.9|0
1729672850000|2024-10-23 08:40:50|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4378.9|4372.9|0
1729672880000|2024-10-23 08:41:20|||||||||3
1729672890000|2024-10-23 08:41:30|4379.2|4373.2|4378.5|4372.5|4379.2|4373.2|4378.5|4372.5|0
1729672900000|2024-10-23 08:41:40|4378.7|4372.7|4378.5|4372.5|4378.7|4372.7|4378.5|4372.5|3
1729672920000|2024-10-23 08:42:00|4378.7|4372.7|4378.5|4372.5|4378.7|4372.7|4378.5|4372.5|2
1729672930000|2024-10-23 08:42:10|4378.7|4372.7|4378.5|4372.5|4378.7|4372.7|4378.5|4372.5|4
1729672940000|2024-10-23 08:42:20|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|0
1729672960000|2024-10-23 08:42:40|4377|4371|4377.5|4371.5|4377.5|4371.5|4377|4371|4
1729672970000|2024-10-23 08:42:50|||||||||1
1729672980000|2024-10-23 08:43:00|4377|4371|4377.5|4371.5|4377.5|4371.5|4377|4371|1
1729672990000|2024-10-23 08:43:10|||||||||2
1729673000000|2024-10-23 08:43:20|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|4377.7|4371.7|0
1729673010000|2024-10-23 08:43:30|||||||||2
1729673020000|2024-10-23 08:43:40|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|1
1729673030000|2024-10-23 08:43:50|4377.7|4371.7|4377.5|4371.5|4378|4372|4377.5|4371.5|6
1729673050000|2024-10-23 08:44:10|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1729673060000|2024-10-23 08:44:20|4377|4371|4377|4371|4377|4371|4377|4371|0
1729673080000|2024-10-23 08:44:40|||||||||37
1729673090000|2024-10-23 08:44:50|4376|4370|4377|4371|4377|4371|4376|4370|3
1729673100000|2024-10-23 08:45:00|4376.9|4370.9|4376.2|4370.2|4376.9|4370.9|4376|4370|22
1729673110000|2024-10-23 08:45:10|4376.5|4370.5|4377.7|4371.7|4377.7|4371.7|4376.5|4370.5|4
1729673120000|2024-10-23 08:45:20|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377|4371|1
1729673130000|2024-10-23 08:45:30|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|1
1729673140000|2024-10-23 08:45:40|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|1
1729673160000|2024-10-23 08:46:00|4376.9|4370.9|4377.2|4371.2|4377.2|4371.2|4376.7|4370.7|3
1729673200000|2024-10-23 08:46:40|4376.7|4370.7|4376.5|4370.5|4376.7|4370.7|4376.5|4370.5|0
1729673230000|2024-10-23 08:47:10|4376.4|4370.4|4376|4370|4376.4|4370.4|4376|4370|0
1729673250000|2024-10-23 08:47:30|||||||||3
1729673260000|2024-10-23 08:47:40|4375|4369|4375|4369|4375|4369|4375|4369|6
1729673270000|2024-10-23 08:47:50|4371.7|4365.7|4372.5|4366.5|4372.7|4366.7|4371.7|4365.7|3
1729673280000|2024-10-23 08:48:00|4372.7|4366.7|4372|4366|4372.7|4366.7|4372|4366|0
1729673330000|2024-10-23 08:48:50|4371.7|4365.7|4371.2|4365.2|4371.7|4365.7|4371.2|4365.2|1
1729673340000|2024-10-23 08:49:00|4371|4365|4371|4365|4371|4365|4371|4365|2
1729673350000|2024-10-23 08:49:10|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|1
1729673360000|2024-10-23 08:49:20|4372|4366|4372|4366|4372|4366|4372|4366|0
1729673390000|2024-10-23 08:49:50|||||||||4
1729673400000|2024-10-23 08:50:00|4371.7|4365.7|4371.2|4365.2|4371.7|4365.7|4371|4365|1
1729673410000|2024-10-23 08:50:10|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|0
1729673420000|2024-10-23 08:50:20|4371.4|4365.4|4370.5|4364.5|4371.4|4365.4|4370.5|4364.5|0
1729673440000|2024-10-23 08:50:40|4370.7|4364.7|4370.5|4364.5|4371|4365|4370.5|4364.5|10
1729673450000|2024-10-23 08:50:50|4370.9|4364.9|4370.5|4364.5|4371|4365|4370.5|4364.5|0
1729673460000|2024-10-23 08:51:00|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|7
1729673470000|2024-10-23 08:51:10|4373.2|4367.2|4375.5|4369.5|4375.5|4369.5|4373.2|4367.2|9
1729673480000|2024-10-23 08:51:20|4375.2|4369.2|4377.7|4371.7|4377.7|4371.7|4375.2|4369.2|10
1729673490000|2024-10-23 08:51:30|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1729673500000|2024-10-23 08:51:40|4377.2|4371.2|4376.5|4370.5|4377.2|4371.2|4376.5|4370.5|0
1729673510000|2024-10-23 08:51:50|4375.9|4369.9|4375.7|4369.7|4376.5|4370.5|4375.7|4369.7|3
1729673530000|2024-10-23 08:52:10|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|0
1729673540000|2024-10-23 08:52:20|4375.2|4369.2|4374.5|4368.5|4375.5|4369.5|4374.5|4368.5|0
1729673550000|2024-10-23 08:52:30|4374.7|4368.7|4375.5|4369.5|4375.5|4369.5|4374.7|4368.7|0
1729673560000|2024-10-23 08:52:40|4375.7|4369.7|4376.5|4370.5|4376.5|4370.5|4375.7|4369.7|0
1729673570000|2024-10-23 08:52:50|4376.2|4370.2|4375.7|4369.7|4376.2|4370.2|4375.7|4369.7|1
1729673580000|2024-10-23 08:53:00|4375.5|4369.5|4374.5|4368.5|4375.5|4369.5|4374.5|4368.5|0
1729673590000|2024-10-23 08:53:10|||||||||1
1729673620000|2024-10-23 08:53:40|4374.7|4368.7|4374.5|4368.5|4374.7|4368.7|4374.5|4368.5|0
1729673630000|2024-10-23 08:53:50|4374.7|4368.7|4374.5|4368.5|4374.9|4368.9|4374.5|4368.5|11
1729673640000|2024-10-23 08:54:00|4374.4|4368.4|4375|4369|4375|4369|4374.2|4368.2|5
1729673660000|2024-10-23 08:54:20|||||||||1
1729673670000|2024-10-23 08:54:30|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|0
1729673700000|2024-10-23 08:55:00|4373.7|4367.7|4374.5|4368.5|4374.5|4368.5|4373.5|4367.5|1
1729673710000|2024-10-23 08:55:10|4374.4|4368.4|4374|4368|4374.4|4368.4|4373.5|4367.5|0
1729673720000|2024-10-23 08:55:20|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|0
1729673740000|2024-10-23 08:55:40|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|0
1729673750000|2024-10-23 08:55:50|4374.5|4368.5|4374|4368|4374.5|4368.5|4373.7|4367.7|0
1729673760000|2024-10-23 08:56:00|4373.7|4367.7|4374.5|4368.5|4374.7|4368.7|4373.5|4367.5|5
1729673770000|2024-10-23 08:56:10|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|1
1729673780000|2024-10-23 08:56:20|4375|4369|4375|4369|4375|4369|4374.7|4368.7|0
1729673790000|2024-10-23 08:56:30|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|1
1729673800000|2024-10-23 08:56:40|4376.5|4370.5|4375.5|4369.5|4376.5|4370.5|4375.5|4369.5|0
1729673810000|2024-10-23 08:56:50|4375.7|4369.7|4376|4370|4376|4370|4375.5|4369.5|0
1729673820000|2024-10-23 08:57:00|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4374.5|4368.5|3
1729673840000|2024-10-23 08:57:20|4375.2|4369.2|4374.5|4368.5|4375.2|4369.2|4374.5|4368.5|0
1729673850000|2024-10-23 08:57:30|4374|4368|4373.9|4367.9|4374|4368|4373.9|4367.9|0
1729673860000|2024-10-23 08:57:40|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|0
1729673870000|2024-10-23 08:57:50|||||||||1
1729673890000|2024-10-23 08:58:10|||||||||2
1729673900000|2024-10-23 08:58:20|4374.4|4368.4|4374.5|4368.5|4374.5|4368.5|4374.4|4368.4|0
1729673930000|2024-10-23 08:58:50|4374.2|4368.2|4373.5|4367.5|4374.5|4368.5|4373.5|4367.5|0
1729674010000|2024-10-23 09:00:10|4374.2|4368.2|4374.5|4368.5|4374.5|4368.5|4373.7|4367.7|0
1729674020000|2024-10-23 09:00:20|4375.5|4369.5|4375.2|4369.2|4375.5|4369.5|4374.9|4368.9|2
1729674030000|2024-10-23 09:00:30|4376.5|4370.5|4376.2|4370.2|4376.5|4370.5|4376.2|4370.2|1
1729674040000|2024-10-23 09:00:40|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.2|4370.2|0
1729674050000|2024-10-23 09:00:50|4376.2|4370.2|4376.2|4370.2|4376.5|4370.5|4376.2|4370.2|0
1729674060000|2024-10-23 09:01:00|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|4375.7|4369.7|0
1729674070000|2024-10-23 09:01:10|4376.2|4370.2|4375.9|4369.9|4376.5|4370.5|4375.9|4369.9|0
1729674080000|2024-10-23 09:01:20|4375.7|4369.7|4375.7|4369.7|4376|4370|4375.7|4369.7|0
1729674090000|2024-10-23 09:01:30|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.2|4369.2|1
1729674100000|2024-10-23 09:01:40|4376.2|4370.2|4376.5|4370.5|4376.5|4370.5|4376.2|4370.2|0
1729674110000|2024-10-23 09:01:50|4376.7|4370.7|4377|4371|4377|4371|4376.5|4370.5|0
1729674120000|2024-10-23 09:02:00|4376.7|4370.7|4375.5|4369.5|4377|4371|4375.5|4369.5|6
1729674130000|2024-10-23 09:02:10|4375.7|4369.7|4376.2|4370.2|4376.2|4370.2|4375.5|4369.5|0
1729674140000|2024-10-23 09:02:20|4375.9|4369.9|4376.5|4370.5|4376.5|4370.5|4375.9|4369.9|0
1729674150000|2024-10-23 09:02:30|4376|4370|4373|4367|4376|4370|4373|4367|21
1729674160000|2024-10-23 09:02:40|4372.4|4366.4|4373.5|4367.5|4373.7|4367.7|4371.7|4365.7|52
1729674170000|2024-10-23 09:02:50|||||||||1
1729674200000|2024-10-23 09:03:20|4374|4368|4373.7|4367.7|4374|4368|4373.7|4367.7|0
1729674210000|2024-10-23 09:03:30|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|0
1729674220000|2024-10-23 09:03:40|4373.2|4367.2|4372.5|4366.5|4373.5|4367.5|4372.5|4366.5|1
1729674230000|2024-10-23 09:03:50|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|0
1729674250000|2024-10-23 09:04:10|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.5|4364.5|1
1729674260000|2024-10-23 09:04:20|4370.5|4364.5|4370.5|4364.5|4370.5|4364.5|4369.7|4363.7|8
1729674270000|2024-10-23 09:04:30|||||||||2
1729674320000|2024-10-23 09:05:20|4370.7|4364.7|4371.5|4365.5|4371.5|4365.5|4370.7|4364.7|1
1729674330000|2024-10-23 09:05:30|4371.2|4365.2|4371.5|4365.5|4371.5|4365.5|4371.2|4365.2|0
1729674360000|2024-10-23 09:06:00|4371.2|4365.2|4371.5|4365.5|4371.5|4365.5|4371.2|4365.2|1
1729674400000|2024-10-23 09:06:40|4371.7|4365.7|4371.5|4365.5|4372.7|4366.7|4371.5|4365.5|13
1729674410000|2024-10-23 09:06:50|4371.2|4365.2|4371.5|4365.5|4371.5|4365.5|4371.2|4365.2|0
1729674420000|2024-10-23 09:07:00|4371.4|4365.4|4371.2|4365.2|4371.4|4365.4|4370.7|4364.7|0
1729674430000|2024-10-23 09:07:10|4371|4365|4371|4365|4371|4365|4371|4365|0
1729674450000|2024-10-23 09:07:30|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|1
1729674460000|2024-10-23 09:07:40|4371|4365|4370.7|4364.7|4371|4365|4370.7|4364.7|0
1729674480000|2024-10-23 09:08:00|4370.5|4364.5|4369.7|4363.7|4370.5|4364.5|4369.7|4363.7|4
1729674490000|2024-10-23 09:08:10|4368|4362|4367.5|4361.5|4368|4362|4367.5|4361.5|33
1729674500000|2024-10-23 09:08:20|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|1
1729674510000|2024-10-23 09:08:30|4368|4362|4368|4362|4368|4362|4368|4362|0
1729674520000|2024-10-23 09:08:40|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|3
1729674530000|2024-10-23 09:08:50|||||||||1
1729674540000|2024-10-23 09:09:00|4368|4362|4365.9|4359.9|4368|4362|4365.9|4359.9|5
1729674550000|2024-10-23 09:09:10|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|6
1729674560000|2024-10-23 09:09:20|4366.4|4360.4|4365.7|4359.7|4366.4|4360.4|4365.7|4359.7|1
1729674570000|2024-10-23 09:09:30|4365.9|4359.9|4366.2|4360.2|4366.5|4360.5|4365.7|4359.7|3
1729674580000|2024-10-23 09:09:40|4365.9|4359.9|4366.2|4360.2|4366.5|4360.5|4365.7|4359.7|1
1729674590000|2024-10-23 09:09:50|4365.9|4359.9|4366.5|4360.5|4366.5|4360.5|4365.9|4359.9|1
1729674600000|2024-10-23 09:10:00|4366.7|4360.7|4366.9|4360.9|4366.9|4360.9|4366.7|4360.7|1
1729674610000|2024-10-23 09:10:10|4366.7|4360.7|4366.9|4360.9|4366.9|4360.9|4366.7|4360.7|0
1729674620000|2024-10-23 09:10:20|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|0
1729674630000|2024-10-23 09:10:30|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|1
1729674640000|2024-10-23 09:10:40|4366.7|4360.7|4366.9|4360.9|4366.9|4360.9|4366.7|4360.7|1
1729674650000|2024-10-23 09:10:50|4367.2|4361.2|4369.2|4363.2|4369.2|4363.2|4367.2|4361.2|20
1729674660000|2024-10-23 09:11:00|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1729674670000|2024-10-23 09:11:10|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|0
1729674700000|2024-10-23 09:11:40|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1729674710000|2024-10-23 09:11:50|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|0
1729674720000|2024-10-23 09:12:00|4368.7|4362.7|4368.9|4362.9|4368.9|4362.9|4368.7|4362.7|1
1729674730000|2024-10-23 09:12:10|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|0
1729674740000|2024-10-23 09:12:20|4367.7|4361.7|4367.5|4361.5|4368.5|4362.5|4367.5|4361.5|14
1729674750000|2024-10-23 09:12:30|4367.7|4361.7|4368.5|4362.5|4368.5|4362.5|4367.7|4361.7|0
1729674760000|2024-10-23 09:12:40|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1729674770000|2024-10-23 09:12:50|4366.4|4360.4|4365.1|4359.1|4366.7|4360.7|4365.1|4359.1|5
1729674780000|2024-10-23 09:13:00|||||||||3
1729674800000|2024-10-23 09:13:20|4365.4|4359.4|4366.1|4360.1|4366.1|4360.1|4365.4|4359.4|3
1729674810000|2024-10-23 09:13:30|4366.4|4360.4|4366.6|4360.6|4366.6|4360.6|4366.4|4360.4|1
1729674820000|2024-10-23 09:13:40|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1729674830000|2024-10-23 09:13:50|4366.6|4360.6|4365.9|4359.9|4366.6|4360.6|4365.9|4359.9|1
1729674840000|2024-10-23 09:14:00|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|2
1729674850000|2024-10-23 09:14:10|4364.9|4358.9|4365.2|4359.2|4365.2|4359.2|4364.9|4358.9|50
1729674860000|2024-10-23 09:14:20|4364.9|4358.9|4364.9|4358.9|4365.2|4359.2|4364.9|4358.9|31
1729674880000|2024-10-23 09:14:40|4365.7|4359.7|4365.2|4359.2|4365.7|4359.7|4365.2|4359.2|0
1729674890000|2024-10-23 09:14:50|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1729674900000|2024-10-23 09:15:00|4365.4|4359.4|4364.7|4358.7|4365.4|4359.4|4364.7|4358.7|5
1729674910000|2024-10-23 09:15:10|4364.4|4358.4|4363.7|4357.7|4364.7|4358.7|4363.4|4357.4|57
1729674920000|2024-10-23 09:15:20|||||||||2
1729674930000|2024-10-23 09:15:30|4362.9|4356.9|4361.9|4355.9|4362.9|4356.9|4361.9|4355.9|27
1729674940000|2024-10-23 09:15:40|4361.6|4355.6|4362.1|4356.1|4362.1|4356.1|4360.4|4354.4|20
1729674950000|2024-10-23 09:15:50|4360.9|4354.9|4361.7|4355.7|4361.9|4355.9|4360.9|4354.9|10
1729674960000|2024-10-23 09:16:00|4361.4|4355.4|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|3
1729674970000|2024-10-23 09:16:10|4361.3|4355.3|4361.6|4355.6|4361.6|4355.6|4361.3|4355.3|9
1729674980000|2024-10-23 09:16:20|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1729674990000|2024-10-23 09:16:30|||||||||7
1729675000000|2024-10-23 09:16:40|4363|4357|4362.9|4356.9|4364.7|4358.7|4362.7|4356.7|15
1729675010000|2024-10-23 09:16:50|4363.1|4357.1|4363.4|4357.4|4363.4|4357.4|4363.1|4357.1|0
1729675020000|2024-10-23 09:17:00|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1729675030000|2024-10-23 09:17:10|4362.9|4356.9|4362.9|4356.9|4363.4|4357.4|4362.9|4356.9|4
1729675040000|2024-10-23 09:17:20|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|15
1729675050000|2024-10-23 09:17:30|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|4361.8|4355.8|6
1729675060000|2024-10-23 09:17:40|4362.1|4356.1|4363.1|4357.1|4363.1|4357.1|4362.1|4356.1|5
1729675070000|2024-10-23 09:17:50|4362.9|4356.9|4363.1|4357.1|4363.1|4357.1|4362.9|4356.9|0
1729675080000|2024-10-23 09:18:00|4363.3|4357.3|4363.8|4357.8|4363.8|4357.8|4363.1|4357.1|2
1729675090000|2024-10-23 09:18:10|4365.1|4359.1|4364.9|4358.9|4365.2|4359.2|4364.9|4358.9|0
1729675100000|2024-10-23 09:18:20|4365.2|4359.2|4364.9|4358.9|4365.2|4359.2|4364.9|4358.9|0
1729675110000|2024-10-23 09:18:30|4365.7|4359.7|4364.9|4358.9|4365.7|4359.7|4364.7|4358.7|0
1729675120000|2024-10-23 09:18:40|||||||||2
1729675130000|2024-10-23 09:18:50|4365.2|4359.2|4365.4|4359.4|4365.4|4359.4|4365.2|4359.2|1
1729675140000|2024-10-23 09:19:00|||||||||1
1729675150000|2024-10-23 09:19:10|4365.1|4359.1|4364.1|4358.1|4365.1|4359.1|4364.1|4358.1|3
1729675160000|2024-10-23 09:19:20|||||||||3
1729675170000|2024-10-23 09:19:30|4364.4|4358.4|4364.9|4358.9|4364.9|4358.9|4364.4|4358.4|4
1729675180000|2024-10-23 09:19:40|4365.4|4359.4|4364.3|4358.3|4365.7|4359.7|4364.3|4358.3|3
1729675190000|2024-10-23 09:19:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4363.3|4357.3|2
1729675220000|2024-10-23 09:20:20|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|2
1729675230000|2024-10-23 09:20:30|4364.8|4358.8|4364.6|4358.6|4364.8|4358.8|4364.6|4358.6|1
1729675240000|2024-10-23 09:20:40|4364.3|4358.3|4362.3|4356.3|4364.3|4358.3|4362.3|4356.3|4
1729675250000|2024-10-23 09:20:50|4362.6|4356.6|4362.3|4356.3|4362.6|4356.6|4362.1|4356.1|1
1729675260000|2024-10-23 09:21:00|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|1
1729675270000|2024-10-23 09:21:10|4362.3|4356.3|4361.9|4355.9|4362.3|4356.3|4361.6|4355.6|1
1729675280000|2024-10-23 09:21:20|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|2
1729675290000|2024-10-23 09:21:30|4361.9|4355.9|4362.1|4356.1|4362.1|4356.1|4361.6|4355.6|1
1729675300000|2024-10-23 09:21:40|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|3
1729675310000|2024-10-23 09:21:50|4363.1|4357.1|4363.9|4357.9|4363.9|4357.9|4363.1|4357.1|0
1729675320000|2024-10-23 09:22:00|4363.7|4357.7|4363.6|4357.6|4363.7|4357.7|4363.1|4357.1|1
1729675330000|2024-10-23 09:22:10|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|0
1729675340000|2024-10-23 09:22:20|4363.6|4357.6|4364.1|4358.1|4364.1|4358.1|4363.6|4357.6|0
1729675350000|2024-10-23 09:22:30|4363.9|4357.9|4364.1|4358.1|4364.1|4358.1|4363.9|4357.9|1
1729675360000|2024-10-23 09:22:40|4364.3|4358.3|4365.3|4359.3|4365.6|4359.6|4364.3|4358.3|10
1729675380000|2024-10-23 09:23:00|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1729675390000|2024-10-23 09:23:10|4364.8|4358.8|4365.1|4359.1|4365.1|4359.1|4364.8|4358.8|0
1729675400000|2024-10-23 09:23:20|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|1
1729675410000|2024-10-23 09:23:30|4364.4|4358.4|4363.6|4357.6|4364.6|4358.6|4363.4|4357.4|3
1729675420000|2024-10-23 09:23:40|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|1
1729675430000|2024-10-23 09:23:50|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|0
1729675450000|2024-10-23 09:24:10|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|0
1729675460000|2024-10-23 09:24:20|4363.6|4357.6|4363.4|4357.4|4363.8|4357.8|4363.4|4357.4|1
1729675470000|2024-10-23 09:24:30|4362.9|4356.9|4362.9|4356.9|4363.1|4357.1|4362.9|4356.9|0
1729675490000|2024-10-23 09:24:50|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4362.9|4356.9|0
1729675500000|2024-10-23 09:25:00|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729675510000|2024-10-23 09:25:10|4363.1|4357.1|4362.9|4356.9|4363.1|4357.1|4362.6|4356.6|0
1729675540000|2024-10-23 09:25:40|||||||||4
1729675550000|2024-10-23 09:25:50|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1729675560000|2024-10-23 09:26:00|4363.9|4357.9|4362.9|4356.9|4363.9|4357.9|4362.9|4356.9|3
1729675580000|2024-10-23 09:26:20|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4362.9|4356.9|0
1729675600000|2024-10-23 09:26:40|4363.4|4357.4|4363.9|4357.9|4364.1|4358.1|4363.4|4357.4|3
1729675630000|2024-10-23 09:27:10|4363.3|4357.3|4363.4|4357.4|4363.4|4357.4|4363.3|4357.3|1
1729675650000|2024-10-23 09:27:30|4363.1|4357.1|4363.4|4357.4|4363.4|4357.4|4362.9|4356.9|0
1729675660000|2024-10-23 09:27:40|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1729675670000|2024-10-23 09:27:50|||||||||4
1729675680000|2024-10-23 09:28:00|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|0
1729675720000|2024-10-23 09:28:40|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|2
1729675760000|2024-10-23 09:29:20|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|1
1729675770000|2024-10-23 09:29:30|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|0
1729675780000|2024-10-23 09:29:40|4364.1|4358.1|4364.1|4358.1|4364.6|4358.6|4364.1|4358.1|1
1729675790000|2024-10-23 09:29:50|4364.3|4358.3|4364.6|4358.6|4364.6|4358.6|4364.3|4358.3|1
1729675800000|2024-10-23 09:30:00|||||||||1
1729675840000|2024-10-23 09:30:40|||||||||1
1729675850000|2024-10-23 09:30:50|4364.4|4358.4|4364.3|4358.3|4364.6|4358.6|4364.1|4358.1|5
1729675860000|2024-10-23 09:31:00|4364.1|4358.1|4365.1|4359.1|4365.3|4359.3|4364.1|4358.1|0
1729675880000|2024-10-23 09:31:20|4365.4|4359.4|4365.1|4359.1|4365.4|4359.4|4365.1|4359.1|0
1729675890000|2024-10-23 09:31:30|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|1
1729675900000|2024-10-23 09:31:40|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1729675910000|2024-10-23 09:31:50|4366.1|4360.1|4367.1|4361.1|4367.1|4361.1|4366.1|4360.1|5
1729675920000|2024-10-23 09:32:00|4368.4|4362.4|4367.9|4361.9|4368.4|4362.4|4367.9|4361.9|8
1729675930000|2024-10-23 09:32:10|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|1
1729675940000|2024-10-23 09:32:20|4367.9|4361.9|4367.9|4361.9|4368.1|4362.1|4367.9|4361.9|0
1729675950000|2024-10-23 09:32:30|||||||||1
1729675980000|2024-10-23 09:33:00|4367.7|4361.7|4367.9|4361.9|4367.9|4361.9|4367.4|4361.4|0
1729675990000|2024-10-23 09:33:10|4367.6|4361.6|4367.4|4361.4|4367.6|4361.6|4367.4|4361.4|0
1729676010000|2024-10-23 09:33:30|4367.6|4361.6|4365.7|4359.7|4367.6|4361.6|4365.1|4359.1|9
1729676020000|2024-10-23 09:33:40|4365.9|4359.9|4366.9|4360.9|4366.9|4360.9|4365.9|4359.9|1
1729676030000|2024-10-23 09:33:50|4366.1|4360.1|4366.9|4360.9|4367.1|4361.1|4366.1|4360.1|0
1729676040000|2024-10-23 09:34:00|4367.1|4361.1|4367.1|4361.1|4367.3|4361.3|4367.1|4361.1|0
1729676050000|2024-10-23 09:34:10|4366.9|4360.9|4366.4|4360.4|4366.9|4360.9|4366.4|4360.4|3
1729676060000|2024-10-23 09:34:20|4366.3|4360.3|4366.6|4360.6|4366.9|4360.9|4366.1|4360.1|0
1729676070000|2024-10-23 09:34:30|4366.4|4360.4|4366.9|4360.9|4366.9|4360.9|4365.9|4359.9|0
1729676080000|2024-10-23 09:34:40|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4366.9|4360.9|0
1729676090000|2024-10-23 09:34:50|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|7
1729676100000|2024-10-23 09:35:00|||||||||1
1729676110000|2024-10-23 09:35:10|4367.5|4361.5|4367.9|4361.9|4367.9|4361.9|4367.4|4361.4|0
1729676120000|2024-10-23 09:35:20|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|0
1729676130000|2024-10-23 09:35:30|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1729676150000|2024-10-23 09:35:50|4368.1|4362.1|4369.9|4363.9|4369.9|4363.9|4368.1|4362.1|2
1729676160000|2024-10-23 09:36:00|4370.1|4364.1|4370.4|4364.4|4370.4|4364.4|4370.1|4364.1|0
1729676170000|2024-10-23 09:36:10|4369.9|4363.9|4369.4|4363.4|4369.9|4363.9|4369.4|4363.4|4
1729676180000|2024-10-23 09:36:20|4369.7|4363.7|4370.5|4364.5|4370.5|4364.5|4369.7|4363.7|5
1729676190000|2024-10-23 09:36:30|4370.7|4364.7|4370.5|4364.5|4370.7|4364.7|4370.5|4364.5|0
1729676200000|2024-10-23 09:36:40|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.5|4364.5|0
1729676210000|2024-10-23 09:36:50|4372.5|4366.5|4373.9|4367.9|4373.9|4367.9|4372.5|4366.5|2
1729676220000|2024-10-23 09:37:00|4372.9|4366.9|4373.9|4367.9|4373.9|4367.9|4372.9|4366.9|2
1729676230000|2024-10-23 09:37:10|4372.9|4366.9|4373.7|4367.7|4373.7|4367.7|4372.9|4366.9|1
1729676240000|2024-10-23 09:37:20|4373.5|4367.5|4373.2|4367.2|4373.5|4367.5|4372.9|4366.9|0
1729676260000|2024-10-23 09:37:40|4372.7|4366.7|4372.9|4366.9|4372.9|4366.9|4372.7|4366.7|0
1729676270000|2024-10-23 09:37:50|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|4372.7|4366.7|0
1729676280000|2024-10-23 09:38:00|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|2
1729676290000|2024-10-23 09:38:10|||||||||1
1729676300000|2024-10-23 09:38:20|4372.7|4366.7|4372.2|4366.2|4372.7|4366.7|4372.2|4366.2|1
1729676310000|2024-10-23 09:38:30|||||||||3
1729676330000|2024-10-23 09:38:50|4372|4366|4372.2|4366.2|4372.2|4366.2|4372|4366|0
1729676370000|2024-10-23 09:39:30|4372.4|4366.4|4372.9|4366.9|4373.2|4367.2|4372.4|4366.4|0
1729676380000|2024-10-23 09:39:40|4373.2|4367.2|4372.9|4366.9|4373.2|4367.2|4372.9|4366.9|0
1729676400000|2024-10-23 09:40:00|4372.7|4366.7|4372.9|4366.9|4372.9|4366.9|4372.7|4366.7|0
1729676410000|2024-10-23 09:40:10|4372.7|4366.7|4372.2|4366.2|4372.7|4366.7|4372.2|4366.2|1
1729676420000|2024-10-23 09:40:20|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|0
1729676430000|2024-10-23 09:40:30|4372.2|4366.2|4372.2|4366.2|4372.2|4366.2|4372|4366|14
1729676440000|2024-10-23 09:40:40|4372|4366|4372|4366|4372|4366|4372|4366|0
1729676450000|2024-10-23 09:40:50|||||||||1
1729676480000|2024-10-23 09:41:20|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|7
1729676490000|2024-10-23 09:41:30|4370|4364|4370.5|4364.5|4370.5|4364.5|4369.2|4363.2|0
1729676500000|2024-10-23 09:41:40|4370.2|4364.2|4370.5|4364.5|4370.5|4364.5|4370.2|4364.2|0
1729676520000|2024-10-23 09:42:00|4370.7|4364.7|4370.5|4364.5|4371|4365|4370.5|4364.5|1
1729676540000|2024-10-23 09:42:20|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1729676550000|2024-10-23 09:42:30|4370.9|4364.9|4371.5|4365.5|4371.5|4365.5|4370.9|4364.9|0
1729676560000|2024-10-23 09:42:40|||||||||3
1729676590000|2024-10-23 09:43:10|4371.7|4365.7|4371.5|4365.5|4371.7|4365.7|4371.5|4365.5|0
1729676620000|2024-10-23 09:43:40|4371.7|4365.7|4371.7|4365.7|4372|4366|4371.7|4365.7|0
1729676640000|2024-10-23 09:44:00|4372|4366|4371.7|4365.7|4372|4366|4371.7|4365.7|0
1729676660000|2024-10-23 09:44:20|4372|4366|4372|4366|4372|4366|4371.7|4365.7|0
1729676670000|2024-10-23 09:44:30|||||||||2
1729676680000|2024-10-23 09:44:40|4371.7|4365.7|4373|4367|4373|4367|4371.5|4365.5|5
1729676690000|2024-10-23 09:44:50|||||||||3
1729676720000|2024-10-23 09:45:20|4374|4368|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|3
1729676730000|2024-10-23 09:45:30|4374.5|4368.5|4377|4371|4377|4371|4374.5|4368.5|1
1729676740000|2024-10-23 09:45:40|4376.7|4370.7|4377.5|4371.5|4377.7|4371.7|4376.7|4370.7|3
1729676750000|2024-10-23 09:45:50|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|0
1729676760000|2024-10-23 09:46:00|4377.5|4371.5|4377.5|4371.5|4377.7|4371.7|4377.5|4371.5|0
1729676770000|2024-10-23 09:46:10|4377.2|4371.2|4377.5|4371.5|4377.5|4371.5|4377.2|4371.2|0
1729676780000|2024-10-23 09:46:20|4377.7|4371.7|4378|4372|4378|4372|4377.7|4371.7|1
1729676790000|2024-10-23 09:46:30|4379.5|4373.5|4379.5|4373.5|4379.7|4373.7|4379.5|4373.5|6
1729676810000|2024-10-23 09:46:50|4379.2|4373.2|4378.5|4372.5|4379.2|4373.2|4378.5|4372.5|0
1729676820000|2024-10-23 09:47:00|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.5|4372.5|2
1729676830000|2024-10-23 09:47:10|4378.5|4372.5|4379|4373|4379|4373|4378.5|4372.5|0
1729676850000|2024-10-23 09:47:30|4378|4372|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|10
1729676860000|2024-10-23 09:47:40|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|2
1729676880000|2024-10-23 09:48:00|4378.4|4372.4|4377.9|4371.9|4378.4|4372.4|4377.9|4371.9|1
1729676890000|2024-10-23 09:48:10|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1729676910000|2024-10-23 09:48:30|4379.5|4373.5|4379.9|4373.9|4379.9|4373.9|4379.5|4373.5|3
1729676920000|2024-10-23 09:48:40|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|0
1729676940000|2024-10-23 09:49:00|4379.9|4373.9|4379.5|4373.5|4380.2|4374.2|4379.4|4373.4|21
1729676950000|2024-10-23 09:49:10|4380.2|4374.2|4379.9|4373.9|4380.2|4374.2|4379.9|4373.9|2
1729676960000|2024-10-23 09:49:20|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1729676970000|2024-10-23 09:49:30|4379.9|4373.9|4380.2|4374.2|4380.2|4374.2|4379.9|4373.9|0
1729676980000|2024-10-23 09:49:40|4379.4|4373.4|4379.9|4373.9|4379.9|4373.9|4379.4|4373.4|3
1729676990000|2024-10-23 09:49:50|4380.2|4374.2|4380.2|4374.2|4380.4|4374.4|4379.9|4373.9|0
1729677000000|2024-10-23 09:50:00|4379.9|4373.9|4379.9|4373.9|4380.2|4374.2|4379.9|4373.9|0
1729677010000|2024-10-23 09:50:10|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|0
1729677020000|2024-10-23 09:50:20|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|0
1729677030000|2024-10-23 09:50:30|4379.7|4373.7|4379.4|4373.4|4379.7|4373.7|4379.4|4373.4|0
1729677040000|2024-10-23 09:50:40|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|4378.7|4372.7|6
1729677050000|2024-10-23 09:50:50|||||||||5
1729677060000|2024-10-23 09:51:00|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|4374.7|4368.7|2
1729677070000|2024-10-23 09:51:10|4373.5|4367.5|4372.4|4366.4|4373.9|4367.9|4372.4|4366.4|5
1729677080000|2024-10-23 09:51:20|4372.2|4366.2|4371.5|4365.5|4372.2|4366.2|4371.5|4365.5|0
1729677090000|2024-10-23 09:51:30|4371.4|4365.4|4371.2|4365.2|4371.4|4365.4|4370.9|4364.9|0
1729677100000|2024-10-23 09:51:40|4371.5|4365.5|4372.4|4366.4|4373.2|4367.2|4371.4|4365.4|4
1729677110000|2024-10-23 09:51:50|4372|4366|4371.4|4365.4|4372|4366|4371.4|4365.4|1
1729677120000|2024-10-23 09:52:00|4371.7|4365.7|4370.2|4364.2|4371.7|4365.7|4370|4364|6
1729677130000|2024-10-23 09:52:10|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1729677160000|2024-10-23 09:52:40|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|1
1729677170000|2024-10-23 09:52:50|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|0
1729677180000|2024-10-23 09:53:00|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|4369.7|4363.7|0
1729677190000|2024-10-23 09:53:10|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|2
1729677200000|2024-10-23 09:53:20|||||||||2
1729677220000|2024-10-23 09:53:40|4369.2|4363.2|4369.9|4363.9|4369.9|4363.9|4369.2|4363.2|6
1729677230000|2024-10-23 09:53:50|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1729677240000|2024-10-23 09:54:00|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|1
1729677270000|2024-10-23 09:54:30|4369.4|4363.4|4369.7|4363.7|4369.7|4363.7|4369.4|4363.4|0
1729677280000|2024-10-23 09:54:40|4371.2|4365.2|4370.7|4364.7|4371.2|4365.2|4370.7|4364.7|5
1729677290000|2024-10-23 09:54:50|||||||||1
1729677300000|2024-10-23 09:55:00|4370.5|4364.5|4369.7|4363.7|4370.7|4364.7|4369.7|4363.7|0
1729677320000|2024-10-23 09:55:20|||||||||1
1729677330000|2024-10-23 09:55:30|||||||||2
1729677340000|2024-10-23 09:55:40|4370.7|4364.7|4370.4|4364.4|4370.7|4364.7|4370.4|4364.4|3
1729677350000|2024-10-23 09:55:50|4370.9|4364.9|4370.4|4364.4|4370.9|4364.9|4370.4|4364.4|0
1729677370000|2024-10-23 09:56:10|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|4370.2|4364.2|1
1729677380000|2024-10-23 09:56:20|4370.4|4364.4|4370.4|4364.4|4370.7|4364.7|4370.4|4364.4|0
1729677390000|2024-10-23 09:56:30|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1729677400000|2024-10-23 09:56:40|4370.4|4364.4|4370.7|4364.7|4370.7|4364.7|4370.4|4364.4|1
1729677410000|2024-10-23 09:56:50|4370.9|4364.9|4368.7|4362.7|4370.9|4364.9|4368.7|4362.7|1
1729677420000|2024-10-23 09:57:00|4368.5|4362.5|4368.2|4362.2|4368.7|4362.7|4368.2|4362.2|0
1729677430000|2024-10-23 09:57:10|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.4|4362.4|0
1729677440000|2024-10-23 09:57:20|4368.4|4362.4|4368.7|4362.7|4368.7|4362.7|4368.4|4362.4|1
1729677460000|2024-10-23 09:57:40|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|3
1729677470000|2024-10-23 09:57:50|4368.4|4362.4|4369.7|4363.7|4369.7|4363.7|4368.4|4362.4|2
1729677480000|2024-10-23 09:58:00|4369.4|4363.4|4369.2|4363.2|4369.4|4363.4|4368.7|4362.7|1
1729677520000|2024-10-23 09:58:40|4369.5|4363.5|4370.4|4364.4|4370.4|4364.4|4369.5|4363.5|8
1729677530000|2024-10-23 09:58:50|4370.5|4364.5|4371.2|4365.2|4371.2|4365.2|4370.5|4364.5|0
1729677540000|2024-10-23 09:59:00|4371.9|4365.9|4372.2|4366.2|4372.2|4366.2|4371.5|4365.5|0
1729677570000|2024-10-23 09:59:30|4371.9|4365.9|4372.2|4366.2|4372.2|4366.2|4371.9|4365.9|0
1729677580000|2024-10-23 09:59:40|4371.4|4365.4|4371.2|4365.2|4371.9|4365.9|4370.9|4364.9|2
1729677590000|2024-10-23 09:59:50|4370.9|4364.9|4370.7|4364.7|4370.9|4364.9|4370.4|4364.4|4
1729677600000|2024-10-23 10:00:00|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|2
1729677610000|2024-10-23 10:00:10|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1729677620000|2024-10-23 10:00:20|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|8
1729677630000|2024-10-23 10:00:30|4370.7|4364.7|4371.2|4365.2|4371.4|4365.4|4370.7|4364.7|0
1729677680000|2024-10-23 10:01:20|4371|4365|4370.7|4364.7|4371|4365|4370.7|4364.7|0
1729677690000|2024-10-23 10:01:30|4372.2|4366.2|4371.5|4365.5|4372.2|4366.2|4371.5|4365.5|3
1729677700000|2024-10-23 10:01:40|4371.7|4365.7|4372|4366|4372|4366|4371.7|4365.7|0
1729677710000|2024-10-23 10:01:50|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|1
1729677720000|2024-10-23 10:02:00|4373|4367|4373|4367|4373|4367|4373|4367|0
1729677740000|2024-10-23 10:02:20|||||||||6
1729677750000|2024-10-23 10:02:30|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|3
1729677760000|2024-10-23 10:02:40|4371.9|4365.9|4372|4366|4372.4|4366.4|4371.5|4365.5|0
1729677770000|2024-10-23 10:02:50|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|2
1729677790000|2024-10-23 10:03:10|4371.9|4365.9|4372|4366|4372.5|4366.5|4371.9|4365.9|0
1729677800000|2024-10-23 10:03:20|4371.9|4365.9|4371.9|4365.9|4372.2|4366.2|4371.9|4365.9|4
1729677810000|2024-10-23 10:03:30|4371.7|4365.7|4370.4|4364.4|4371.9|4365.9|4370.4|4364.4|1
1729677820000|2024-10-23 10:03:40|4370|4364|4370|4364|4370|4364|4370|4364|0
1729677850000|2024-10-23 10:04:10|4370.2|4364.2|4371.4|4365.4|4371.4|4365.4|4370.2|4364.2|4
1729677900000|2024-10-23 10:05:00|4371.7|4365.7|4371.4|4365.4|4371.7|4365.7|4371.4|4365.4|0
1729677910000|2024-10-23 10:05:10|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|1
1729677920000|2024-10-23 10:05:20|4370.4|4364.4|4370.5|4364.5|4370.9|4364.9|4370.4|4364.4|0
1729677930000|2024-10-23 10:05:30|4370.9|4364.9|4370.9|4364.9|4371.2|4365.2|4370.9|4364.9|0
1729677940000|2024-10-23 10:05:40|4371.2|4365.2|4371.4|4365.4|4371.4|4365.4|4370.9|4364.9|0
1729677970000|2024-10-23 10:06:10|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|0
1729677980000|2024-10-23 10:06:20|4371|4365|4370.4|4364.4|4371|4365|4370.4|4364.4|2
1729678020000|2024-10-23 10:07:00|4370.9|4364.9|4371.4|4365.4|4371.4|4365.4|4370.9|4364.9|5
1729678030000|2024-10-23 10:07:10|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|2
1729678040000|2024-10-23 10:07:20|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|1
1729678060000|2024-10-23 10:07:40|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4370.9|4364.9|1
1729678070000|2024-10-23 10:07:50|4370.9|4364.9|4371.2|4365.2|4371.4|4365.4|4370.9|4364.9|0
1729678080000|2024-10-23 10:08:00|4370.9|4364.9|4371.2|4365.2|4371.2|4365.2|4370.9|4364.9|0
1729678090000|2024-10-23 10:08:10|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|0
1729678110000|2024-10-23 10:08:30|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|0
1729678120000|2024-10-23 10:08:40|4370.9|4364.9|4371.4|4365.4|4371.4|4365.4|4370.9|4364.9|0
1729678130000|2024-10-23 10:08:50|4370.9|4364.9|4371.2|4365.2|4371.4|4365.4|4370.9|4364.9|1
1729678140000|2024-10-23 10:09:00|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|0
1729678150000|2024-10-23 10:09:10|4370.5|4364.5|4370.9|4364.9|4370.9|4364.9|4370.5|4364.5|0
1729678170000|2024-10-23 10:09:30|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|0
1729678180000|2024-10-23 10:09:40|4370.9|4364.9|4371.4|4365.4|4371.4|4365.4|4370.9|4364.9|0
1729678220000|2024-10-23 10:10:20|4371.2|4365.2|4371.4|4365.4|4371.4|4365.4|4371.2|4365.2|0
1729678230000|2024-10-23 10:10:30|4371|4365|4370.4|4364.4|4371|4365|4370.4|4364.4|0
1729678240000|2024-10-23 10:10:40|||||||||2
1729678260000|2024-10-23 10:11:00|4369.7|4363.7|4366.5|4360.5|4369.7|4363.7|4366.4|4360.4|31
1729678270000|2024-10-23 10:11:10|4367.5|4361.5|4368.2|4362.2|4368.2|4362.2|4367.5|4361.5|0
1729678280000|2024-10-23 10:11:20|4367.9|4361.9|4368.2|4362.2|4368.4|4362.4|4367.9|4361.9|0
1729678290000|2024-10-23 10:11:30|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1729678300000|2024-10-23 10:11:40|4368.2|4362.2|4368.4|4362.4|4368.4|4362.4|4368.2|4362.2|0
1729678320000|2024-10-23 10:12:00|4368|4362|4367.7|4361.7|4368|4362|4367.7|4361.7|1
1729678330000|2024-10-23 10:12:10|4368.4|4362.4|4368.7|4362.7|4368.7|4362.7|4368.4|4362.4|6
1729678340000|2024-10-23 10:12:20|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1729678360000|2024-10-23 10:12:40|||||||||2
1729678370000|2024-10-23 10:12:50|4367.2|4361.2|4367.5|4361.5|4367.5|4361.5|4367.2|4361.2|4
1729678380000|2024-10-23 10:13:00|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|0
1729678390000|2024-10-23 10:13:10|4366.4|4360.4|4367.4|4361.4|4367.4|4361.4|4366.4|4360.4|13
1729678400000|2024-10-23 10:13:20|||||||||2
1729678410000|2024-10-23 10:13:30|4366.9|4360.9|4367.4|4361.4|4367.4|4361.4|4366.9|4360.9|3
1729678420000|2024-10-23 10:13:40|4367.2|4361.2|4366.4|4360.4|4367.2|4361.2|4366|4360|15
1729678440000|2024-10-23 10:14:00|||||||||1
1729678450000|2024-10-23 10:14:10|4364.5|4358.5|4366.2|4360.2|4366.2|4360.2|4364.2|4358.2|3
1729678460000|2024-10-23 10:14:20|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|0
1729678480000|2024-10-23 10:14:40|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|1
1729678490000|2024-10-23 10:14:50|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|3
1729678500000|2024-10-23 10:15:00|4366.4|4360.4|4366.2|4360.2|4366.4|4360.4|4366.2|4360.2|2
1729678510000|2024-10-23 10:15:10|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|2
1729678540000|2024-10-23 10:15:40|4366.4|4360.4|4366.4|4360.4|4366.9|4360.9|4366.4|4360.4|0
1729678550000|2024-10-23 10:15:50|4366.2|4360.2|4365.9|4359.9|4366.2|4360.2|4365.9|4359.9|1
1729678560000|2024-10-23 10:16:00|4365.7|4359.7|4365.5|4359.5|4365.7|4359.7|4365|4359|2
1729678570000|2024-10-23 10:16:10|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|0
1729678580000|2024-10-23 10:16:20|4365|4359|4365.2|4359.2|4365.2|4359.2|4365|4359|5
1729678590000|2024-10-23 10:16:30|4365|4359|4364.9|4358.9|4365|4359|4364.9|4358.9|1
1729678610000|2024-10-23 10:16:50|||||||||1
1729678620000|2024-10-23 10:17:00|4364.5|4358.5|4362.4|4356.4|4364.5|4358.5|4362.4|4356.4|19
1729678630000|2024-10-23 10:17:10|4361.7|4355.7|4361.4|4355.4|4362.2|4356.2|4361.4|4355.4|33
1729678640000|2024-10-23 10:17:20|4361.5|4355.5|4361.5|4355.5|4361.9|4355.9|4361.5|4355.5|0
1729678650000|2024-10-23 10:17:30|4361.4|4355.4|4361.4|4355.4|4361.5|4355.5|4361.4|4355.4|8
1729678670000|2024-10-23 10:17:50|4361|4355|4359.4|4353.4|4361|4355|4359|4353|7
1729678680000|2024-10-23 10:18:00|4359.7|4353.7|4358.9|4352.9|4360|4354|4358|4352|28
1729678690000|2024-10-23 10:18:10|4359.2|4353.2|4359.4|4353.4|4359.4|4353.4|4358.5|4352.5|0
1729678700000|2024-10-23 10:18:20|4359.5|4353.5|4359.9|4353.9|4360.2|4354.2|4359.4|4353.4|2
1729678720000|2024-10-23 10:18:40|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.4|4353.4|0
1729678730000|2024-10-23 10:18:50|4359.9|4353.9|4359.5|4353.5|4359.9|4353.9|4359.4|4353.4|0
1729678740000|2024-10-23 10:19:00|4358.5|4352.5|4358.4|4352.4|4358.5|4352.5|4358.4|4352.4|15
1729678750000|2024-10-23 10:19:10|4357.8|4351.8|4357.2|4351.2|4357.8|4351.8|4356.5|4350.5|19
1729678760000|2024-10-23 10:19:20|4356.9|4350.9|4358|4352|4358|4352|4356.9|4350.9|2
1729678770000|2024-10-23 10:19:30|4356.9|4350.9|4356.4|4350.4|4358|4352|4356.4|4350.4|28
1729678780000|2024-10-23 10:19:40|4357.3|4351.3|4356.5|4350.5|4357.3|4351.3|4356.4|4350.4|2
1729678800000|2024-10-23 10:20:00|4356.9|4350.9|4357.2|4351.2|4357.2|4351.2|4356.5|4350.5|0
1729678810000|2024-10-23 10:20:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|6
1729678820000|2024-10-23 10:20:20|4356.4|4350.4|4357.2|4351.2|4357.2|4351.2|4356.4|4350.4|4
1729678830000|2024-10-23 10:20:30|4356.9|4350.9|4356.5|4350.5|4356.9|4350.9|4356.5|4350.5|0
1729678840000|2024-10-23 10:20:40|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1729678850000|2024-10-23 10:20:50|4357|4351|4357.9|4351.9|4357.9|4351.9|4357|4351|2
1729678870000|2024-10-23 10:21:10|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|1
1729678880000|2024-10-23 10:21:20|4357.9|4351.9|4357.5|4351.5|4358.2|4352.2|4357.5|4351.5|4
1729678900000|2024-10-23 10:21:40|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.5|4351.5|1
1729678920000|2024-10-23 10:22:00|4357.7|4351.7|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|8
1729678930000|2024-10-23 10:22:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1729678940000|2024-10-23 10:22:20|4357.9|4351.9|4356.4|4350.4|4357.9|4351.9|4356|4350|13
1729678950000|2024-10-23 10:22:30|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.4|4350.4|41
1729678960000|2024-10-23 10:22:40|4357|4351|4357|4351|4357|4351|4357|4351|0
1729678970000|2024-10-23 10:22:50|4356.2|4350.2|4356|4350|4356.7|4350.7|4356|4350|3
1729678980000|2024-10-23 10:23:00|4356.2|4350.2|4355.8|4349.8|4356.2|4350.2|4355.4|4349.4|33
1729678990000|2024-10-23 10:23:10|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|4355.6|4349.6|0
1729679010000|2024-10-23 10:23:30|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|5
1729679020000|2024-10-23 10:23:40|4356.1|4350.1|4355.6|4349.6|4356.1|4350.1|4355.6|4349.6|0
1729679030000|2024-10-23 10:23:50|4355.8|4349.8|4355.8|4349.8|4355.8|4349.8|4355.6|4349.6|0
1729679040000|2024-10-23 10:24:00|4355.6|4349.6|4356.3|4350.3|4356.3|4350.3|4355.6|4349.6|2
1729679050000|2024-10-23 10:24:10|4356.1|4350.1|4355.8|4349.8|4356.1|4350.1|4355.8|4349.8|5
1729679060000|2024-10-23 10:24:20|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|4356.3|4350.3|1
1729679070000|2024-10-23 10:24:30|4356.1|4350.1|4356.3|4350.3|4356.3|4350.3|4356.1|4350.1|0
1729679090000|2024-10-23 10:24:50|||||||||7
1729679100000|2024-10-23 10:25:00|4355.6|4349.6|4354.9|4348.9|4355.6|4349.6|4354.9|4348.9|9
1729679110000|2024-10-23 10:25:10|4355.1|4349.1|4353.3|4347.3|4355.1|4349.1|4353.3|4347.3|11
1729679130000|2024-10-23 10:25:30|4352.6|4346.6|4352.3|4346.3|4352.6|4346.6|4352.3|4346.3|4
1729679140000|2024-10-23 10:25:40|||||||||5
1729679150000|2024-10-23 10:25:50|||||||||1
1729679160000|2024-10-23 10:26:00|4351.6|4345.6|4351.6|4345.6|4352.4|4346.4|4351.6|4345.6|4
1729679170000|2024-10-23 10:26:10|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|4352.1|4346.1|1
1729679180000|2024-10-23 10:26:20|4351.8|4345.8|4351.8|4345.8|4352.1|4346.1|4351.8|4345.8|0
1729679190000|2024-10-23 10:26:30|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.3|4345.3|6
1729679200000|2024-10-23 10:26:40|4351.8|4345.8|4351.3|4345.3|4352.1|4346.1|4351.3|4345.3|1
1729679210000|2024-10-23 10:26:50|||||||||11
1729679220000|2024-10-23 10:27:00|4351.8|4345.8|4352.1|4346.1|4352.1|4346.1|4351.6|4345.6|3
1729679230000|2024-10-23 10:27:10|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1729679240000|2024-10-23 10:27:20|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|4351.3|4345.3|7
1729679250000|2024-10-23 10:27:30|||||||||2
1729679260000|2024-10-23 10:27:40|||||||||1
1729679270000|2024-10-23 10:27:50|||||||||5
1729679280000|2024-10-23 10:28:00|||||||||3
1729679290000|2024-10-23 10:28:10|4351.5|4345.5|4351.7|4345.7|4351.7|4345.7|4351.5|4345.5|18
1729679300000|2024-10-23 10:28:20|4351|4345|4350.7|4344.7|4351|4345|4350.7|4344.7|3
1729679310000|2024-10-23 10:28:30|4350.5|4344.5|4350.3|4344.3|4350.5|4344.5|4350.3|4344.3|17
1729679320000|2024-10-23 10:28:40|4350.5|4344.5|4350.2|4344.2|4350.5|4344.5|4350|4344|10
1729679340000|2024-10-23 10:29:00|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1729679350000|2024-10-23 10:29:10|4351|4345|4351.5|4345.5|4351.5|4345.5|4351|4345|3
1729679360000|2024-10-23 10:29:20|4351.7|4345.7|4352|4346|4353|4347|4351.7|4345.7|13
1729679370000|2024-10-23 10:29:30|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1729679380000|2024-10-23 10:29:40|||||||||1
1729679390000|2024-10-23 10:29:50|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|5
1729679400000|2024-10-23 10:30:00|4351|4345|4351|4345|4351|4345|4351|4345|5
1729679410000|2024-10-23 10:30:10|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|2
1729679420000|2024-10-23 10:30:20|4351.7|4345.7|4352.5|4346.5|4352.5|4346.5|4351.7|4345.7|2
1729679440000|2024-10-23 10:30:40|4352.2|4346.2|4351.2|4345.2|4352.2|4346.2|4351.2|4345.2|1
1729679450000|2024-10-23 10:30:50|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|0
1729679460000|2024-10-23 10:31:00|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1729679500000|2024-10-23 10:31:40|||||||||1
1729679520000|2024-10-23 10:32:00|4350.2|4344.2|4350.5|4344.5|4350.5|4344.5|4350.2|4344.2|8
1729679530000|2024-10-23 10:32:10|4350.2|4344.2|4351.2|4345.2|4351.2|4345.2|4350.2|4344.2|32
1729679540000|2024-10-23 10:32:20|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|9
1729679550000|2024-10-23 10:32:30|4351.2|4345.2|4351.7|4345.7|4351.7|4345.7|4351.2|4345.2|2
1729679560000|2024-10-23 10:32:40|||||||||5
1729679590000|2024-10-23 10:33:10|4353.2|4347.2|4352.7|4346.7|4353.2|4347.2|4352.7|4346.7|12
1729679620000|2024-10-23 10:33:40|||||||||2
1729679650000|2024-10-23 10:34:10|4352.3|4346.3|4352|4346|4352.3|4346.3|4352|4346|9
1729679660000|2024-10-23 10:34:20|4352.2|4346.2|4351|4345|4352.5|4346.5|4350.3|4344.3|36
1729679670000|2024-10-23 10:34:30|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|0
1729679690000|2024-10-23 10:34:50|4350|4344|4350|4344|4350|4344|4350|4344|8
1729679700000|2024-10-23 10:35:00|4349|4343|4349|4343|4349|4343|4348.7|4342.7|9
1729679720000|2024-10-23 10:35:20|4349.2|4343.2|4349.5|4343.5|4349.5|4343.5|4349.2|4343.2|1
1729679730000|2024-10-23 10:35:30|4349.2|4343.2|4348.7|4342.7|4349.5|4343.5|4348.7|4342.7|5
1729679740000|2024-10-23 10:35:40|||||||||1
1729679750000|2024-10-23 10:35:50|4347.2|4341.2|4348.2|4342.2|4348.5|4342.5|4347.2|4341.2|18
1729679760000|2024-10-23 10:36:00|4347.7|4341.7|4347.7|4341.7|4348|4342|4347.7|4341.7|0
1729679770000|2024-10-23 10:36:10|4348|4342|4347.7|4341.7|4348|4342|4347.7|4341.7|2
1729679780000|2024-10-23 10:36:20|4348|4342|4348|4342|4348|4342|4348|4342|0
1729679790000|2024-10-23 10:36:30|4347.7|4341.7|4348|4342|4348|4342|4347.7|4341.7|3
1729679800000|2024-10-23 10:36:40|4348.2|4342.2|4348.5|4342.5|4348.5|4342.5|4348|4342|3
1729679810000|2024-10-23 10:36:50|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|0
1729679820000|2024-10-23 10:37:00|||||||||5
1729679830000|2024-10-23 10:37:10|||||||||4
1729679840000|2024-10-23 10:37:20|||||||||15
1729679850000|2024-10-23 10:37:30|||||||||2
1729679860000|2024-10-23 10:37:40|||||||||1
1729679890000|2024-10-23 10:38:10|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4
1729679900000|2024-10-23 10:38:20|4348.3|4342.3|4348.5|4342.5|4348.7|4342.7|4348.3|4342.3|5
1729679910000|2024-10-23 10:38:30|4348.3|4342.3|4348.5|4342.5|4348.5|4342.5|4348.3|4342.3|1
1729679920000|2024-10-23 10:38:40|||||||||3
1729679930000|2024-10-23 10:38:50|4348.3|4342.3|4346.5|4340.5|4348.3|4342.3|4346.5|4340.5|1
1729679950000|2024-10-23 10:39:10|4346.2|4340.2|4346.3|4340.3|4346.5|4340.5|4346.2|4340.2|2
1729679960000|2024-10-23 10:39:20|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|0
1729679970000|2024-10-23 10:39:30|||||||||4
1729679980000|2024-10-23 10:39:40|4346|4340|4347|4341|4347|4341|4346|4340|10
1729679990000|2024-10-23 10:39:50|4346.7|4340.7|4345.7|4339.7|4346.7|4340.7|4345.7|4339.7|14
1729680000000|2024-10-23 10:40:00|4345.3|4339.3|4345.7|4339.7|4345.7|4339.7|4345.3|4339.3|2
1729680010000|2024-10-23 10:40:10|4345.5|4339.5|4345|4339|4345.7|4339.7|4345|4339|5
1729680020000|2024-10-23 10:40:20|4345.2|4339.2|4345.7|4339.7|4345.7|4339.7|4345.2|4339.2|2
1729680030000|2024-10-23 10:40:30|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|11
1729680040000|2024-10-23 10:40:40|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|3
1729680050000|2024-10-23 10:40:50|||||||||3
1729680060000|2024-10-23 10:41:00|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|5
1729680080000|2024-10-23 10:41:20|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|43
1729680100000|2024-10-23 10:41:40|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|5
1729680110000|2024-10-23 10:41:50|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|1
1729680120000|2024-10-23 10:42:00|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|2
1729680130000|2024-10-23 10:42:10|4346.1|4340.1|4346.3|4340.3|4346.3|4340.3|4346.1|4340.1|11
1729680140000|2024-10-23 10:42:20|4345.8|4339.8|4346.3|4340.3|4346.3|4340.3|4345.8|4339.8|1
1729680170000|2024-10-23 10:42:50|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|1
1729680180000|2024-10-23 10:43:00|4345.6|4339.6|4341.8|4335.8|4345.6|4339.6|4341.8|4335.8|74
1729680190000|2024-10-23 10:43:10|4342.3|4336.3|4342.6|4336.6|4342.6|4336.6|4342.3|4336.3|19
1729680200000|2024-10-23 10:43:20|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.6|4336.6|2
1729680210000|2024-10-23 10:43:30|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|0
1729680220000|2024-10-23 10:43:40|4344.5|4338.5|4344.3|4338.3|4344.8|4338.8|4344.3|4338.3|9
1729680230000|2024-10-23 10:43:50|4344.6|4338.6|4344.8|4338.8|4344.8|4338.8|4344.3|4338.3|9
1729680240000|2024-10-23 10:44:00|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|2
1729680250000|2024-10-23 10:44:10|4345.6|4339.6|4345.1|4339.1|4345.6|4339.6|4344.8|4338.8|5
1729680260000|2024-10-23 10:44:20|4344.8|4338.8|4345.3|4339.3|4345.8|4339.8|4344.8|4338.8|1
1729680270000|2024-10-23 10:44:30|4345.6|4339.6|4345.3|4339.3|4345.6|4339.6|4345.3|4339.3|3
1729680280000|2024-10-23 10:44:40|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|4
1729680290000|2024-10-23 10:44:50|4344.3|4338.3|4343.8|4337.8|4344.3|4338.3|4343.6|4337.6|5
1729680300000|2024-10-23 10:45:00|4344.4|4338.4|4344.6|4338.6|4344.6|4338.6|4344.1|4338.1|1
1729680310000|2024-10-23 10:45:10|||||||||3
1729680340000|2024-10-23 10:45:40|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4342.8|4336.8|1
1729680350000|2024-10-23 10:45:50|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1729680360000|2024-10-23 10:46:00|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4
1729680370000|2024-10-23 10:46:10|4344.3|4338.3|4344.6|4338.6|4344.6|4338.6|4344.3|4338.3|1
1729680380000|2024-10-23 10:46:20|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.6|4338.6|0
1729680390000|2024-10-23 10:46:30|4345.3|4339.3|4345.6|4339.6|4345.6|4339.6|4345.3|4339.3|0
1729680420000|2024-10-23 10:47:00|4345.3|4339.3|4344.3|4338.3|4345.6|4339.6|4344.3|4338.3|6
1729680430000|2024-10-23 10:47:10|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1729680440000|2024-10-23 10:47:20|||||||||3
1729680450000|2024-10-23 10:47:30|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.6|4339.6|5
1729680460000|2024-10-23 10:47:40|4345.6|4339.6|4345.3|4339.3|4345.6|4339.6|4345.3|4339.3|1
1729680480000|2024-10-23 10:48:00|4345.1|4339.1|4344.8|4338.8|4345.1|4339.1|4344.8|4338.8|4
1729680490000|2024-10-23 10:48:10|4344.6|4338.6|4344.3|4338.3|4344.6|4338.6|4344.3|4338.3|1
1729680500000|2024-10-23 10:48:20|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|2
1729680510000|2024-10-23 10:48:30|4344.6|4338.6|4343.8|4337.8|4344.6|4338.6|4343.8|4337.8|2
1729680530000|2024-10-23 10:48:50|4344|4338|4344.3|4338.3|4344.3|4338.3|4344|4338|0
1729680540000|2024-10-23 10:49:00|4343.1|4337.1|4343.3|4337.3|4343.3|4337.3|4342.6|4336.6|14
1729680550000|2024-10-23 10:49:10|4343.6|4337.6|4344.1|4338.1|4344.4|4338.4|4343.6|4337.6|20
1729680570000|2024-10-23 10:49:30|4343.8|4337.8|4344.6|4338.6|4344.6|4338.6|4343.8|4337.8|3
1729680580000|2024-10-23 10:49:40|4344.8|4338.8|4345.2|4339.2|4345.6|4339.6|4344.8|4338.8|8
1729680590000|2024-10-23 10:49:50|4344.8|4338.8|4344.6|4338.6|4344.8|4338.8|4344.1|4338.1|5
1729680600000|2024-10-23 10:50:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|1
1729680640000|2024-10-23 10:50:40|4343.9|4337.9|4345.6|4339.6|4345.6|4339.6|4343.9|4337.9|4
1729680650000|2024-10-23 10:50:50|||||||||2
1729680670000|2024-10-23 10:51:10|4346.3|4340.3|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|2
1729680690000|2024-10-23 10:51:30|||||||||2
1729680700000|2024-10-23 10:51:40|||||||||3
1729680720000|2024-10-23 10:52:00|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.3|4339.3|3
1729680730000|2024-10-23 10:52:10|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4345.8|4339.8|0
1729680740000|2024-10-23 10:52:20|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|4345.8|4339.8|0
1729680750000|2024-10-23 10:52:30|4346.1|4340.1|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|6
1729680760000|2024-10-23 10:52:40|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1729680790000|2024-10-23 10:53:10|4346.1|4340.1|4345.1|4339.1|4346.1|4340.1|4345.1|4339.1|5
1729680800000|2024-10-23 10:53:20|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|0
1729680810000|2024-10-23 10:53:30|||||||||2
1729680820000|2024-10-23 10:53:40|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1729680830000|2024-10-23 10:53:50|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1729680840000|2024-10-23 10:54:00|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|3
1729680850000|2024-10-23 10:54:10|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.4|4338.4|1
1729680860000|2024-10-23 10:54:20|4345.6|4339.6|4345.1|4339.1|4345.6|4339.6|4344.6|4338.6|4
1729680870000|2024-10-23 10:54:30|4344.9|4338.9|4345.1|4339.1|4345.1|4339.1|4344.6|4338.6|1
1729680880000|2024-10-23 10:54:40|4344.8|4338.8|4344.6|4338.6|4344.8|4338.8|4344.6|4338.6|0
1729680890000|2024-10-23 10:54:50|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|4
1729680900000|2024-10-23 10:55:00|4344.4|4338.4|4344.6|4338.6|4344.6|4338.6|4344.4|4338.4|0
1729680910000|2024-10-23 10:55:10|||||||||2
1729680920000|2024-10-23 10:55:20|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|17
1729680950000|2024-10-23 10:55:50|||||||||5
1729680960000|2024-10-23 10:56:00|4339.9|4333.9|4338.2|4332.2|4339.9|4333.9|4337.9|4331.9|25
1729680970000|2024-10-23 10:56:10|4338.4|4332.4|4338.2|4332.2|4338.6|4332.6|4338.2|4332.2|12
1729681010000|2024-10-23 10:56:50|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|1
1729681020000|2024-10-23 10:57:00|4337.7|4331.7|4337.6|4331.6|4338.2|4332.2|4337.6|4331.6|8
1729681050000|2024-10-23 10:57:30|||||||||2
1729681060000|2024-10-23 10:57:40|||||||||1
1729681080000|2024-10-23 10:58:00|4336.9|4330.9|4335.9|4329.9|4336.9|4330.9|4335.9|4329.9|1
1729681090000|2024-10-23 10:58:10|4336.2|4330.2|4335.9|4329.9|4336.2|4330.2|4335.9|4329.9|0
1729681100000|2024-10-23 10:58:20|||||||||2
1729681120000|2024-10-23 10:58:40|||||||||1
1729681130000|2024-10-23 10:58:50|||||||||1
1729681140000|2024-10-23 10:59:00|4336.7|4330.7|4337.4|4331.4|4337.4|4331.4|4336.7|4330.7|4
1729681150000|2024-10-23 10:59:10|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|0
1729681160000|2024-10-23 10:59:20|||||||||1
1729681170000|2024-10-23 10:59:30|||||||||1
1729681180000|2024-10-23 10:59:40|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|3
1729681190000|2024-10-23 10:59:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|13
1729681200000|2024-10-23 11:00:00|4336.7|4330.7|4336.7|4330.7|4336.9|4330.9|4336.7|4330.7|2
1729681210000|2024-10-23 11:00:10|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|3
1729681220000|2024-10-23 11:00:20|4336.7|4330.7|4336.9|4330.9|4336.9|4330.9|4336.7|4330.7|4
1729681230000|2024-10-23 11:00:30|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4
1729681240000|2024-10-23 11:00:40|4336.9|4330.9|4337.7|4331.7|4337.7|4331.7|4336.9|4330.9|8
1729681250000|2024-10-23 11:00:50|||||||||3
1729681260000|2024-10-23 11:01:00|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.1|4331.1|16
1729681270000|2024-10-23 11:01:10|4337.7|4331.7|4338.1|4332.1|4338.1|4332.1|4337.7|4331.7|0
1729681280000|2024-10-23 11:01:20|4338.6|4332.6|4338.6|4332.6|4338.7|4332.7|4338.2|4332.2|0
1729681290000|2024-10-23 11:01:30|4338.2|4332.2|4338.6|4332.6|4338.6|4332.6|4338.2|4332.2|0
1729681300000|2024-10-23 11:01:40|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1729681310000|2024-10-23 11:01:50|4337.6|4331.6|4337.2|4331.2|4337.6|4331.6|4337.2|4331.2|14
1729681320000|2024-10-23 11:02:00|4336.9|4330.9|4337.7|4331.7|4337.7|4331.7|4336.9|4330.9|6
1729681330000|2024-10-23 11:02:10|4337.4|4331.4|4332.2|4326.2|4337.7|4331.7|4332.2|4326.2|40
1729681340000|2024-10-23 11:02:20|||||||||1
1729681350000|2024-10-23 11:02:30|4335.1|4329.1|4336.2|4330.2|4336.2|4330.2|4335.1|4329.1|27
1729681360000|2024-10-23 11:02:40|4336.6|4330.6|4337.2|4331.2|4337.6|4331.6|4336.4|4330.4|25
1729681370000|2024-10-23 11:02:50|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|29
1729681380000|2024-10-23 11:03:00|4337.4|4331.4|4337.4|4331.4|4337.7|4331.7|4337.4|4331.4|3
1729681390000|2024-10-23 11:03:10|4336.4|4330.4|4338.1|4332.1|4338.1|4332.1|4336.4|4330.4|7
1729681400000|2024-10-23 11:03:20|4337.2|4331.2|4338.1|4332.1|4338.1|4332.1|4337.2|4331.2|3
1729681420000|2024-10-23 11:03:40|4338.6|4332.6|4338.7|4332.7|4338.7|4332.7|4338.6|4332.6|3
1729681480000|2024-10-23 11:04:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1729681490000|2024-10-23 11:04:50|4338.2|4332.2|4336.4|4330.4|4338.2|4332.2|4336.4|4330.4|14
1729681500000|2024-10-23 11:05:00|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1729681510000|2024-10-23 11:05:10|4336.2|4330.2|4336.7|4330.7|4336.7|4330.7|4336.2|4330.2|2
1729681520000|2024-10-23 11:05:20|4337.4|4331.4|4336.4|4330.4|4337.4|4331.4|4336.4|4330.4|4
1729681530000|2024-10-23 11:05:30|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|0
1729681540000|2024-10-23 11:05:40|4337.1|4331.1|4336.4|4330.4|4337.1|4331.1|4336.4|4330.4|0
1729681550000|2024-10-23 11:05:50|4336.2|4330.2|4335.7|4329.7|4336.2|4330.2|4335.7|4329.7|2
1729681560000|2024-10-23 11:06:00|4335.9|4329.9|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|2
1729681570000|2024-10-23 11:06:10|4336.4|4330.4|4336.7|4330.7|4336.9|4330.9|4336.4|4330.4|21
1729681580000|2024-10-23 11:06:20|4336.4|4330.4|4336.7|4330.7|4336.7|4330.7|4336.4|4330.4|1
1729681590000|2024-10-23 11:06:30|4337.6|4331.6|4338.2|4332.2|4338.2|4332.2|4337.6|4331.6|10
1729681610000|2024-10-23 11:06:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4
1729681620000|2024-10-23 11:07:00|||||||||2
1729681630000|2024-10-23 11:07:10|4338.6|4332.6|4338.2|4332.2|4338.6|4332.6|4338.2|4332.2|5
1729681640000|2024-10-23 11:07:20|4338.6|4332.6|4339.2|4333.2|4339.2|4333.2|4338.6|4332.6|2
1729681650000|2024-10-23 11:07:30|4339.6|4333.6|4339.2|4333.2|4339.6|4333.6|4339.2|4333.2|0
1729681660000|2024-10-23 11:07:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|9
1729681670000|2024-10-23 11:07:50|4339.2|4333.2|4342.1|4336.1|4342.1|4336.1|4339.2|4333.2|10
1729681700000|2024-10-23 11:08:20|4343.1|4337.1|4342.2|4336.2|4343.1|4337.1|4342.2|4336.2|4
1729681710000|2024-10-23 11:08:30|4343.1|4337.1|4342.7|4336.7|4343.1|4337.1|4342.2|4336.2|1
1729681720000|2024-10-23 11:08:40|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1729681730000|2024-10-23 11:08:50|4342.1|4336.1|4342.2|4336.2|4342.2|4336.2|4342.1|4336.1|7
1729681740000|2024-10-23 11:09:00|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4341.7|4335.7|0
1729681760000|2024-10-23 11:09:20|||||||||3
1729681770000|2024-10-23 11:09:30|4342.2|4336.2|4341.1|4335.1|4342.2|4336.2|4340.2|4334.2|12
1729681780000|2024-10-23 11:09:40|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1729681790000|2024-10-23 11:09:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1729681800000|2024-10-23 11:10:00|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1729681810000|2024-10-23 11:10:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1729681820000|2024-10-23 11:10:20|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|1
1729681830000|2024-10-23 11:10:30|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1729681840000|2024-10-23 11:10:40|||||||||2
1729681860000|2024-10-23 11:11:00|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|2
1729681890000|2024-10-23 11:11:30|||||||||3
1729681900000|2024-10-23 11:11:40|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|5
1729681920000|2024-10-23 11:12:00|4340.4|4334.4|4340.2|4334.2|4341.1|4335.1|4340.2|4334.2|4
1729681930000|2024-10-23 11:12:10|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|5
1729681940000|2024-10-23 11:12:20|4340.7|4334.7|4341.1|4335.1|4341.1|4335.1|4340.7|4334.7|1
1729681950000|2024-10-23 11:12:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.1|4335.1|0
1729681960000|2024-10-23 11:12:40|4341.1|4335.1|4340.2|4334.2|4341.1|4335.1|4340.2|4334.2|1
1729681980000|2024-10-23 11:13:00|4340.1|4334.1|4340.2|4334.2|4340.2|4334.2|4339.7|4333.7|6
1729681990000|2024-10-23 11:13:10|4340.4|4334.4|4341.7|4335.7|4341.7|4335.7|4340.4|4334.4|2
1729682000000|2024-10-23 11:13:20|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|1
1729682020000|2024-10-23 11:13:40|||||||||10
1729682040000|2024-10-23 11:14:00|4341.2|4335.2|4340.2|4334.2|4341.2|4335.2|4340.2|4334.2|8
1729682090000|2024-10-23 11:14:50|4340.1|4334.1|4339.7|4333.7|4340.1|4334.1|4339.7|4333.7|4
1729682110000|2024-10-23 11:15:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1729682120000|2024-10-23 11:15:20|4339.7|4333.7|4339.7|4333.7|4340.1|4334.1|4339.7|4333.7|0
1729682130000|2024-10-23 11:15:30|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4339.7|4333.7|0
1729682140000|2024-10-23 11:15:40|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1729682150000|2024-10-23 11:15:50|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4
1729682160000|2024-10-23 11:16:00|||||||||1
1729682210000|2024-10-23 11:16:50|4339.6|4333.6|4341.2|4335.2|4341.2|4335.2|4339.6|4333.6|8
1729682220000|2024-10-23 11:17:00|4341.1|4335.1|4339.7|4333.7|4341.1|4335.1|4339.7|4333.7|6
1729682230000|2024-10-23 11:17:10|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1729682240000|2024-10-23 11:17:20|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|0
1729682250000|2024-10-23 11:17:30|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1729682260000|2024-10-23 11:17:40|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|0
1729682280000|2024-10-23 11:18:00|4339.6|4333.6|4340.1|4334.1|4340.1|4334.1|4339.6|4333.6|1
1729682290000|2024-10-23 11:18:10|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.2|4333.2|3
1729682300000|2024-10-23 11:18:20|4339.9|4333.9|4339.2|4333.2|4340.2|4334.2|4339.2|4333.2|1
1729682310000|2024-10-23 11:18:30|||||||||2
1729682320000|2024-10-23 11:18:40|||||||||1
1729682350000|2024-10-23 11:19:10|4339.1|4333.1|4338.2|4332.2|4339.1|4333.1|4338.2|4332.2|4
1729682360000|2024-10-23 11:19:20|4338.6|4332.6|4339.2|4333.2|4339.2|4333.2|4338.6|4332.6|10
1729682370000|2024-10-23 11:19:30|4338.9|4332.9|4339.6|4333.6|4339.9|4333.9|4338.9|4332.9|14
1729682390000|2024-10-23 11:19:50|4339.4|4333.4|4338.6|4332.6|4339.4|4333.4|4338.6|4332.6|2
1729682420000|2024-10-23 11:20:20|4338.9|4332.9|4339.4|4333.4|4339.9|4333.9|4338.9|4332.9|7
1729682430000|2024-10-23 11:20:30|4339.2|4333.2|4339.2|4333.2|4339.6|4333.6|4339.2|4333.2|2
1729682440000|2024-10-23 11:20:40|4338.9|4332.9|4339.4|4333.4|4339.4|4333.4|4338.9|4332.9|1
1729682450000|2024-10-23 11:20:50|4339.2|4333.2|4338.6|4332.6|4339.2|4333.2|4338.6|4332.6|0
1729682470000|2024-10-23 11:21:10|4338.9|4332.9|4336.4|4330.4|4338.9|4332.9|4336.4|4330.4|20
1729682480000|2024-10-23 11:21:20|4335.8|4329.8|4336.1|4330.1|4336.1|4330.1|4335.8|4329.8|0
1729682490000|2024-10-23 11:21:30|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|0
1729682500000|2024-10-23 11:21:40|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1729682510000|2024-10-23 11:21:50|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|0
1729682520000|2024-10-23 11:22:00|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4
1729682530000|2024-10-23 11:22:10|4334.9|4328.9|4334.6|4328.6|4334.9|4328.9|4334.6|4328.6|3
1729682540000|2024-10-23 11:22:20|4334.8|4328.8|4335.4|4329.4|4335.4|4329.4|4334.8|4328.8|5
1729682550000|2024-10-23 11:22:30|||||||||3
1729682580000|2024-10-23 11:23:00|4336.2|4330.2|4336.4|4330.4|4337.1|4331.1|4336.2|4330.2|31
1729682590000|2024-10-23 11:23:10|4336.6|4330.6|4337.2|4331.2|4337.2|4331.2|4336.6|4330.6|1
1729682600000|2024-10-23 11:23:20|||||||||1
1729682630000|2024-10-23 11:23:50|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|10
1729682640000|2024-10-23 11:24:00|4338.6|4332.6|4339.2|4333.2|4339.2|4333.2|4338.6|4332.6|2
1729682650000|2024-10-23 11:24:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1729682680000|2024-10-23 11:24:40|4338.2|4332.2|4337.9|4331.9|4338.2|4332.2|4337.9|4331.9|1
1729682690000|2024-10-23 11:24:50|4337.6|4331.6|4338.2|4332.2|4338.2|4332.2|4337.4|4331.4|3
1729682700000|2024-10-23 11:25:00|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4338.6|4332.6|1
1729682720000|2024-10-23 11:25:20|4339.6|4333.6|4339.4|4333.4|4339.6|4333.6|4339.4|4333.4|4
1729682730000|2024-10-23 11:25:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1729682740000|2024-10-23 11:25:40|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|3
1729682760000|2024-10-23 11:26:00|||||||||1
1729682770000|2024-10-23 11:26:10|4339.9|4333.9|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|7
1729682780000|2024-10-23 11:26:20|4338.2|4332.2|4337.4|4331.4|4338.4|4332.4|4337.4|4331.4|1
1729682790000|2024-10-23 11:26:30|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1729682800000|2024-10-23 11:26:40|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|0
1729682810000|2024-10-23 11:26:50|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|1
1729682820000|2024-10-23 11:27:00|4337.2|4331.2|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|6
1729682830000|2024-10-23 11:27:10|4337.7|4331.7|4338.2|4332.2|4338.2|4332.2|4337.7|4331.7|0
1729682860000|2024-10-23 11:27:40|4341.9|4335.9|4342.2|4336.2|4342.2|4336.2|4341.6|4335.6|23
1729682870000|2024-10-23 11:27:50|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.6|4335.6|3
1729682880000|2024-10-23 11:28:00|4341.6|4335.6|4341.9|4335.9|4341.9|4335.9|4341.6|4335.6|13
1729682890000|2024-10-23 11:28:10|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1729682900000|2024-10-23 11:28:20|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|9
1729682910000|2024-10-23 11:28:30|4342.1|4336.1|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|1
1729682920000|2024-10-23 11:28:40|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1729682940000|2024-10-23 11:29:00|4341.7|4335.7|4341.4|4335.4|4341.7|4335.7|4340.6|4334.6|6
1729682950000|2024-10-23 11:29:10|||||||||2
1729682960000|2024-10-23 11:29:20|4341.2|4335.2|4341.4|4335.4|4341.4|4335.4|4341.2|4335.2|1
1729682990000|2024-10-23 11:29:50|4341.1|4335.1|4340.4|4334.4|4341.4|4335.4|4340.4|4334.4|3
1729683010000|2024-10-23 11:30:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|1
1729683050000|2024-10-23 11:30:50|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|3
1729683070000|2024-10-23 11:31:10|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|2
1729683080000|2024-10-23 11:31:20|||||||||2
1729683090000|2024-10-23 11:31:30|||||||||1
1729683100000|2024-10-23 11:31:40|||||||||1
1729683120000|2024-10-23 11:32:00|4342.4|4336.4|4342.4|4336.4|4342.9|4336.9|4342.2|4336.2|16
1729683130000|2024-10-23 11:32:10|4342.9|4336.9|4343.2|4337.2|4343.2|4337.2|4342.9|4336.9|0
1729683160000|2024-10-23 11:32:40|||||||||2
1729683180000|2024-10-23 11:33:00|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|4
1729683190000|2024-10-23 11:33:10|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|1
1729683200000|2024-10-23 11:33:20|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1729683220000|2024-10-23 11:33:40|||||||||3
1729683240000|2024-10-23 11:34:00|4343.4|4337.4|4345.2|4339.2|4345.2|4339.2|4343.4|4337.4|5
1729683250000|2024-10-23 11:34:10|||||||||5
1729683260000|2024-10-23 11:34:20|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|10
1729683270000|2024-10-23 11:34:30|4344.2|4338.2|4343.9|4337.9|4344.2|4338.2|4343.9|4337.9|0
1729683280000|2024-10-23 11:34:40|4344.2|4338.2|4343.9|4337.9|4344.2|4338.2|4343.9|4337.9|0
1729683290000|2024-10-23 11:34:50|4342.9|4336.9|4343.2|4337.2|4343.2|4337.2|4342.9|4336.9|7
1729683330000|2024-10-23 11:35:30|||||||||6
1729683340000|2024-10-23 11:35:40|4343.6|4337.6|4344.2|4338.2|4344.2|4338.2|4343.4|4337.4|5
1729683350000|2024-10-23 11:35:50|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4
1729683360000|2024-10-23 11:36:00|4345.6|4339.6|4344.4|4338.4|4345.6|4339.6|4344.4|4338.4|9
1729683380000|2024-10-23 11:36:20|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|1
1729683390000|2024-10-23 11:36:30|4345.6|4339.6|4345.2|4339.2|4345.6|4339.6|4345.2|4339.2|1
1729683400000|2024-10-23 11:36:40|4344.9|4338.9|4345.2|4339.2|4345.2|4339.2|4344.9|4338.9|3
1729683410000|2024-10-23 11:36:50|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1729683420000|2024-10-23 11:37:00|4345.2|4339.2|4343.9|4337.9|4345.2|4339.2|4343.4|4337.4|4
1729683430000|2024-10-23 11:37:10|4344.2|4338.2|4343.4|4337.4|4344.2|4338.2|4343.4|4337.4|0
1729683440000|2024-10-23 11:37:20|4343.9|4337.9|4343.4|4337.4|4344.2|4338.2|4343.4|4337.4|0
1729683450000|2024-10-23 11:37:30|4343.7|4337.7|4344.2|4338.2|4344.2|4338.2|4343.4|4337.4|1
1729683460000|2024-10-23 11:37:40|4344.1|4338.1|4343.2|4337.2|4344.1|4338.1|4343.2|4337.2|0
1729683470000|2024-10-23 11:37:50|4342.9|4336.9|4342.2|4336.2|4342.9|4336.9|4342.2|4336.2|11
1729683490000|2024-10-23 11:38:10|||||||||5
1729683540000|2024-10-23 11:39:00|||||||||1
1729683550000|2024-10-23 11:39:10|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|8
1729683560000|2024-10-23 11:39:20|4345.2|4339.2|4344.9|4338.9|4345.2|4339.2|4344.9|4338.9|3
1729683570000|2024-10-23 11:39:30|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4343.2|4337.2|3
1729683580000|2024-10-23 11:39:40|4343.4|4337.4|4343.2|4337.2|4343.4|4337.4|4343.2|4337.2|1
1729683590000|2024-10-23 11:39:50|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|6
1729683610000|2024-10-23 11:40:10|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1729683620000|2024-10-23 11:40:20|4343.2|4337.2|4342.4|4336.4|4343.2|4337.2|4342.2|4336.2|5
1729683630000|2024-10-23 11:40:30|4343.2|4337.2|4343.4|4337.4|4343.4|4337.4|4343.2|4337.2|3
1729683640000|2024-10-23 11:40:40|4343.2|4337.2|4342.2|4336.2|4343.2|4337.2|4342.2|4336.2|5
1729683650000|2024-10-23 11:40:50|4342.1|4336.1|4341.7|4335.7|4342.1|4336.1|4341.4|4335.4|0
1729683660000|2024-10-23 11:41:00|4341.4|4335.4|4340.9|4334.9|4341.9|4335.9|4340.9|4334.9|1
1729683680000|2024-10-23 11:41:20|4341.2|4335.2|4341.2|4335.2|4342.2|4336.2|4341.2|4335.2|3
1729683690000|2024-10-23 11:41:30|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1729683700000|2024-10-23 11:41:40|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1729683710000|2024-10-23 11:41:50|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|2
1729683720000|2024-10-23 11:42:00|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|3
1729683750000|2024-10-23 11:42:30|4340.9|4334.9|4340.2|4334.2|4340.9|4334.9|4340.2|4334.2|7
1729683770000|2024-10-23 11:42:50|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|1
1729683780000|2024-10-23 11:43:00|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|2
1729683830000|2024-10-23 11:43:50|||||||||2
1729683840000|2024-10-23 11:44:00|4340.4|4334.4|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|1
1729683850000|2024-10-23 11:44:10|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1729683860000|2024-10-23 11:44:20|||||||||1
1729683870000|2024-10-23 11:44:30|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|9
1729683880000|2024-10-23 11:44:40|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1729683890000|2024-10-23 11:44:50|4338.9|4332.9|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|8
1729683900000|2024-10-23 11:45:00|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1729683910000|2024-10-23 11:45:10|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1729683920000|2024-10-23 11:45:20|4338.7|4332.7|4339.2|4333.2|4339.2|4333.2|4338.7|4332.7|6
1729683930000|2024-10-23 11:45:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1729683940000|2024-10-23 11:45:40|4339.2|4333.2|4338.4|4332.4|4339.2|4333.2|4338.4|4332.4|2
1729683950000|2024-10-23 11:45:50|4338.2|4332.2|4338.2|4332.2|4338.6|4332.6|4338.2|4332.2|0
1729683960000|2024-10-23 11:46:00|4339.4|4333.4|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|3
1729683970000|2024-10-23 11:46:10|||||||||1
1729683980000|2024-10-23 11:46:20|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|1
1729683990000|2024-10-23 11:46:30|4341.4|4335.4|4341.2|4335.2|4341.6|4335.6|4340.2|4334.2|7
1729684000000|2024-10-23 11:46:40|4341.7|4335.7|4342.2|4336.2|4342.2|4336.2|4341.7|4335.7|3
1729684020000|2024-10-23 11:47:00|4341.9|4335.9|4341.2|4335.2|4341.9|4335.9|4341.2|4335.2|3
1729684030000|2024-10-23 11:47:10|4341.4|4335.4|4342.7|4336.7|4342.7|4336.7|4341.4|4335.4|56
1729684040000|2024-10-23 11:47:20|4342.4|4336.4|4342.7|4336.7|4342.7|4336.7|4342.4|4336.4|0
1729684050000|2024-10-23 11:47:30|4342.4|4336.4|4342.4|4336.4|4342.6|4336.6|4342.4|4336.4|1
1729684060000|2024-10-23 11:47:40|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1729684080000|2024-10-23 11:48:00|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|3
1729684100000|2024-10-23 11:48:20|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|1
1729684110000|2024-10-23 11:48:30|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|0
1729684140000|2024-10-23 11:49:00|4342.9|4336.9|4343.6|4337.6|4344.2|4338.2|4342.9|4336.9|7
1729684150000|2024-10-23 11:49:10|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|25
1729684160000|2024-10-23 11:49:20|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4
1729684190000|2024-10-23 11:49:50|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|6
1729684200000|2024-10-23 11:50:00|4343.1|4337.1|4344.6|4338.6|4344.6|4338.6|4343.1|4337.1|5
1729684210000|2024-10-23 11:50:10|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.6|4338.6|4
1729684220000|2024-10-23 11:50:20|4344.6|4338.6|4344.9|4338.9|4344.9|4338.9|4344.6|4338.6|1
1729684230000|2024-10-23 11:50:30|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1729684240000|2024-10-23 11:50:40|4344.4|4338.4|4344.6|4338.6|4344.6|4338.6|4344.1|4338.1|3
1729684250000|2024-10-23 11:50:50|4344.4|4338.4|4343.4|4337.4|4344.4|4338.4|4343.1|4337.1|4
1729684260000|2024-10-23 11:51:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|1
1729684290000|2024-10-23 11:51:30|4343.4|4337.4|4342.8|4336.8|4343.4|4337.4|4342.8|4336.8|5
1729684300000|2024-10-23 11:51:40|4343.1|4337.1|4343.6|4337.6|4343.6|4337.6|4343.1|4337.1|0
1729684320000|2024-10-23 11:52:00|4344.3|4338.3|4344.6|4338.6|4345.2|4339.2|4344.3|4338.3|4
1729684330000|2024-10-23 11:52:10|4344.1|4338.1|4345.2|4339.2|4345.2|4339.2|4344.1|4338.1|2
1729684340000|2024-10-23 11:52:20|||||||||16
1729684360000|2024-10-23 11:52:40|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|5
1729684370000|2024-10-23 11:52:50|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1729684380000|2024-10-23 11:53:00|4344.9|4338.9|4344.2|4338.2|4344.9|4338.9|4343.9|4337.9|3
1729684390000|2024-10-23 11:53:10|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1729684410000|2024-10-23 11:53:30|4343.2|4337.2|4344.2|4338.2|4344.2|4338.2|4343.2|4337.2|2
1729684420000|2024-10-23 11:53:40|4344.4|4338.4|4344.4|4338.4|4344.6|4338.6|4344.4|4338.4|0
1729684430000|2024-10-23 11:53:50|4344.2|4338.2|4344.4|4338.4|4344.4|4338.4|4344.2|4338.2|4
1729684450000|2024-10-23 11:54:10|4344.2|4338.2|4343.9|4337.9|4344.2|4338.2|4343.9|4337.9|0
1729684460000|2024-10-23 11:54:20|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|1
1729684470000|2024-10-23 11:54:30|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|0
1729684480000|2024-10-23 11:54:40|4344.2|4338.2|4345.2|4339.2|4345.2|4339.2|4344.2|4338.2|3
1729684490000|2024-10-23 11:54:50|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|3
1729684500000|2024-10-23 11:55:00|4344.9|4338.9|4345.2|4339.2|4345.2|4339.2|4344.9|4338.9|0
1729684510000|2024-10-23 11:55:10|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|1
1729684530000|2024-10-23 11:55:30|4344.6|4338.6|4343.9|4337.9|4344.6|4338.6|4343.9|4337.9|7
1729684540000|2024-10-23 11:55:40|4343.4|4337.4|4343.7|4337.7|4343.7|4337.7|4343.2|4337.2|1
1729684550000|2024-10-23 11:55:50|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1729684560000|2024-10-23 11:56:00|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|2
1729684570000|2024-10-23 11:56:10|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1729684580000|2024-10-23 11:56:20|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|2
1729684590000|2024-10-23 11:56:30|||||||||2
1729684610000|2024-10-23 11:56:50|4343.4|4337.4|4342.6|4336.6|4343.4|4337.4|4342.6|4336.6|2
1729684620000|2024-10-23 11:57:00|4343.2|4337.2|4343.6|4337.6|4343.6|4337.6|4343.2|4337.2|2
1729684670000|2024-10-23 11:57:50|4342.9|4336.9|4342.9|4336.9|4343.2|4337.2|4342.9|4336.9|2
1729684680000|2024-10-23 11:58:00|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1729684700000|2024-10-23 11:58:20|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4
1729684710000|2024-10-23 11:58:30|4342.2|4336.2|4341.6|4335.6|4342.2|4336.2|4341.6|4335.6|9
1729684720000|2024-10-23 11:58:40|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1729684740000|2024-10-23 11:59:00|4341.2|4335.2|4339.2|4333.2|4341.2|4335.2|4338.7|4332.7|14
1729684750000|2024-10-23 11:59:10|4338.9|4332.9|4339.2|4333.2|4339.2|4333.2|4338.4|4332.4|1
1729684760000|2024-10-23 11:59:20|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|0
1729684770000|2024-10-23 11:59:30|4339.4|4333.4|4339.4|4333.4|4339.7|4333.7|4339.4|4333.4|2
1729684780000|2024-10-23 11:59:40|4339.7|4333.7|4339.9|4333.9|4339.9|4333.9|4339.7|4333.7|0
1729684790000|2024-10-23 11:59:50|4340.9|4334.9|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|7
1729684800000|2024-10-23 12:00:00|4340.6|4334.6|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|0
1729684810000|2024-10-23 12:00:10|4340.1|4334.1|4340.6|4334.6|4340.8|4334.8|4339.8|4333.8|6
1729684820000|2024-10-23 12:00:20|4340.4|4334.4|4340.4|4334.4|4340.6|4334.6|4340.4|4334.4|0
1729684830000|2024-10-23 12:00:30|||||||||2
1729684840000|2024-10-23 12:00:40|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1729684850000|2024-10-23 12:00:50|4340.2|4334.2|4339.4|4333.4|4340.2|4334.2|4339.4|4333.4|1
1729684860000|2024-10-23 12:01:00|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1729684870000|2024-10-23 12:01:10|4340.3|4334.3|4341.2|4335.2|4341.2|4335.2|4340.3|4334.3|5
1729684880000|2024-10-23 12:01:20|4340.6|4334.6|4342.1|4336.1|4342.1|4336.1|4340.6|4334.6|2
1729684890000|2024-10-23 12:01:30|4342.4|4336.4|4342.6|4336.6|4342.6|4336.6|4342.4|4336.4|0
1729684900000|2024-10-23 12:01:40|4341.6|4335.6|4340.6|4334.6|4341.8|4335.8|4340.6|4334.6|3
1729684920000|2024-10-23 12:02:00|4339.1|4333.1|4337.2|4331.2|4339.1|4333.1|4337.2|4331.2|15
1729684950000|2024-10-23 12:02:30|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|2
1729684960000|2024-10-23 12:02:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1729684970000|2024-10-23 12:02:50|||||||||2
1729684980000|2024-10-23 12:03:00|4337.4|4331.4|4338.1|4332.1|4338.1|4332.1|4337.4|4331.4|5
1729684990000|2024-10-23 12:03:10|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1729685010000|2024-10-23 12:03:30|4337.4|4331.4|4337.6|4331.6|4337.6|4331.6|4337.4|4331.4|3
1729685020000|2024-10-23 12:03:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|2
1729685030000|2024-10-23 12:03:50|4337.2|4331.2|4336.6|4330.6|4337.2|4331.2|4336.1|4330.1|8
1729685040000|2024-10-23 12:04:00|4336.4|4330.4|4336.6|4330.6|4336.9|4330.9|4336.4|4330.4|6
1729685050000|2024-10-23 12:04:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|3
1729685060000|2024-10-23 12:04:20|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4334.1|4328.1|11
1729685070000|2024-10-23 12:04:30|4335.3|4329.3|4335.4|4329.4|4335.4|4329.4|4334.8|4328.8|3
1729685080000|2024-10-23 12:04:40|4334.6|4328.6|4335.8|4329.8|4335.8|4329.8|4334.4|4328.4|7
1729685090000|2024-10-23 12:04:50|||||||||6
1729685100000|2024-10-23 12:05:00|4335.6|4329.6|4332.8|4326.8|4335.6|4329.6|4332.8|4326.8|5
1729685110000|2024-10-23 12:05:10|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332|4326|6
1729685120000|2024-10-23 12:05:20|4332.2|4326.2|4332.4|4326.4|4332.6|4326.6|4332.1|4326.1|4
1729685130000|2024-10-23 12:05:30|4331.8|4325.8|4332.8|4326.8|4333.1|4327.1|4331.6|4325.6|12
1729685140000|2024-10-23 12:05:40|4332.9|4326.9|4333.1|4327.1|4333.1|4327.1|4332.6|4326.6|4
1729685150000|2024-10-23 12:05:50|4332.6|4326.6|4334.8|4328.8|4335.1|4329.1|4332.6|4326.6|6
1729685160000|2024-10-23 12:06:00|4335|4329|4334.6|4328.6|4335|4329|4334.6|4328.6|1
1729685170000|2024-10-23 12:06:10|4333.6|4327.6|4334.1|4328.1|4334.6|4328.6|4333.6|4327.6|6
1729685180000|2024-10-23 12:06:20|4333.6|4327.6|4335.6|4329.6|4335.6|4329.6|4333.6|4327.6|4
1729685190000|2024-10-23 12:06:30|4335.3|4329.3|4335.6|4329.6|4335.9|4329.9|4334.6|4328.6|3
1729685200000|2024-10-23 12:06:40|4334.6|4328.6|4333.6|4327.6|4334.6|4328.6|4333.1|4327.1|5
1729685210000|2024-10-23 12:06:50|4333.3|4327.3|4333.6|4327.6|4333.6|4327.6|4333|4327|3
1729685220000|2024-10-23 12:07:00|4333.3|4327.3|4333.6|4327.6|4334.4|4328.4|4332.6|4326.6|4
1729685230000|2024-10-23 12:07:10|4332.9|4326.9|4334.1|4328.1|4334.4|4328.4|4332.9|4326.9|5
1729685240000|2024-10-23 12:07:20|4333.9|4327.9|4333.6|4327.6|4333.9|4327.9|4333.4|4327.4|7
1729685250000|2024-10-23 12:07:30|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4331.9|4325.9|3
1729685270000|2024-10-23 12:07:50|||||||||1
1729685280000|2024-10-23 12:08:00|4332.2|4326.2|4331.6|4325.6|4332.2|4326.2|4331.6|4325.6|2
1729685290000|2024-10-23 12:08:10|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|14
1729685300000|2024-10-23 12:08:20|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|4332.3|4326.3|10
1729685310000|2024-10-23 12:08:30|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|1
1729685320000|2024-10-23 12:08:40|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|3
1729685330000|2024-10-23 12:08:50|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|5
1729685340000|2024-10-23 12:09:00|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|0
1729685350000|2024-10-23 12:09:10|4334.1|4328.1|4333.8|4327.8|4334.1|4328.1|4333.8|4327.8|0
1729685370000|2024-10-23 12:09:30|4334|4328|4334.6|4328.6|4334.6|4328.6|4334|4328|8
1729685390000|2024-10-23 12:09:50|4333.6|4327.6|4333.6|4327.6|4334.1|4328.1|4333.4|4327.4|7
1729685410000|2024-10-23 12:10:10|||||||||5
1729685420000|2024-10-23 12:10:20|4333.8|4327.8|4333.6|4327.6|4333.8|4327.8|4333.6|4327.6|0
1729685430000|2024-10-23 12:10:30|4333.8|4327.8|4334.6|4328.6|4334.6|4328.6|4333.8|4327.8|0
1729685460000|2024-10-23 12:11:00|4334.8|4328.8|4334.6|4328.6|4334.8|4328.8|4334.6|4328.6|3
1729685490000|2024-10-23 12:11:30|4334.8|4328.8|4336.6|4330.6|4336.6|4330.6|4334.8|4328.8|18
1729685500000|2024-10-23 12:11:40|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|2
1729685510000|2024-10-23 12:11:50|4337.9|4331.9|4337.8|4331.8|4337.9|4331.9|4337.8|4331.8|4
1729685530000|2024-10-23 12:12:10|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1729685540000|2024-10-23 12:12:20|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|0
1729685560000|2024-10-23 12:12:40|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|1
1729685580000|2024-10-23 12:13:00|||||||||1
1729685600000|2024-10-23 12:13:20|4337.3|4331.3|4337.6|4331.6|4337.6|4331.6|4336.8|4330.8|2
1729685640000|2024-10-23 12:14:00|4337.4|4331.4|4336.6|4330.6|4337.4|4331.4|4336.6|4330.6|17
1729685650000|2024-10-23 12:14:10|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4336.8|4330.8|5
1729685660000|2024-10-23 12:14:20|4337.6|4331.6|4336.8|4330.8|4337.6|4331.6|4336.8|4330.8|0
1729685670000|2024-10-23 12:14:30|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1729685690000|2024-10-23 12:14:50|4336.8|4330.8|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|4
1729685700000|2024-10-23 12:15:00|4336.8|4330.8|4337.4|4331.4|4337.4|4331.4|4336.8|4330.8|0
1729685710000|2024-10-23 12:15:10|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4336.8|4330.8|0
1729685720000|2024-10-23 12:15:20|4336.8|4330.8|4336.8|4330.8|4337.1|4331.1|4336.8|4330.8|0
1729685730000|2024-10-23 12:15:30|4337.1|4331.1|4336.8|4330.8|4337.1|4331.1|4336.8|4330.8|1
1729685750000|2024-10-23 12:15:50|4337.3|4331.3|4336.1|4330.1|4337.3|4331.3|4336.1|4330.1|2
1729685760000|2024-10-23 12:16:00|4335.8|4329.8|4338.8|4332.8|4338.8|4332.8|4335.8|4329.8|33
1729685770000|2024-10-23 12:16:10|4338.3|4332.3|4338.6|4332.6|4338.6|4332.6|4338.3|4332.3|0
1729685780000|2024-10-23 12:16:20|4338.3|4332.3|4336.8|4330.8|4338.6|4332.6|4336.8|4330.8|62
1729685790000|2024-10-23 12:16:30|4337.1|4331.1|4337.8|4331.8|4337.8|4331.8|4336.8|4330.8|0
1729685800000|2024-10-23 12:16:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1729685810000|2024-10-23 12:16:50|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1729685820000|2024-10-23 12:17:00|||||||||1
1729685830000|2024-10-23 12:17:10|4339.3|4333.3|4338.8|4332.8|4339.3|4333.3|4338.8|4332.8|2
1729685840000|2024-10-23 12:17:20|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|2
1729685850000|2024-10-23 12:17:30|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|1
1729685860000|2024-10-23 12:17:40|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1729685880000|2024-10-23 12:18:00|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1729685890000|2024-10-23 12:18:10|4338.6|4332.6|4338.8|4332.8|4338.8|4332.8|4338.1|4332.1|0
1729685900000|2024-10-23 12:18:20|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1729685910000|2024-10-23 12:18:30|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.6|4332.6|1
1729685920000|2024-10-23 12:18:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4
1729685930000|2024-10-23 12:18:50|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1729685940000|2024-10-23 12:19:00|4338.5|4332.5|4339.8|4333.8|4339.8|4333.8|4338.5|4332.5|1
1729685950000|2024-10-23 12:19:10|4340.1|4334.1|4339.3|4333.3|4340.1|4334.1|4339.3|4333.3|0
1729685960000|2024-10-23 12:19:20|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1729685970000|2024-10-23 12:19:30|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|0
1729685980000|2024-10-23 12:19:40|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|1
1729685990000|2024-10-23 12:19:50|4338.6|4332.6|4337.8|4331.8|4338.6|4332.6|4337.8|4331.8|8
1729686000000|2024-10-23 12:20:00|4337.6|4331.6|4336.6|4330.6|4337.6|4331.6|4336.6|4330.6|11
1729686010000|2024-10-23 12:20:10|4336.8|4330.8|4336.6|4330.6|4336.8|4330.8|4336.6|4330.6|3
1729686020000|2024-10-23 12:20:20|4336.8|4330.8|4336.6|4330.6|4336.8|4330.8|4336.6|4330.6|0
1729686030000|2024-10-23 12:20:30|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.6|4330.6|12
1729686040000|2024-10-23 12:20:40|4336.6|4330.6|4337.3|4331.3|4337.3|4331.3|4336.6|4330.6|1
1729686060000|2024-10-23 12:21:00|||||||||3
1729686070000|2024-10-23 12:21:10|4337.8|4331.8|4336.8|4330.8|4337.8|4331.8|4336.8|4330.8|4
1729686080000|2024-10-23 12:21:20|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1729686090000|2024-10-23 12:21:30|||||||||2
1729686110000|2024-10-23 12:21:50|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|1
1729686120000|2024-10-23 12:22:00|4337.8|4331.8|4337.6|4331.6|4338.3|4332.3|4337.1|4331.1|5
1729686130000|2024-10-23 12:22:10|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|0
1729686140000|2024-10-23 12:22:20|4337.6|4331.6|4338.3|4332.3|4338.3|4332.3|4337.6|4331.6|1
1729686150000|2024-10-23 12:22:30|4337.6|4331.6|4337.3|4331.3|4337.6|4331.6|4337.3|4331.3|1
1729686160000|2024-10-23 12:22:40|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1729686170000|2024-10-23 12:22:50|4340.7|4334.7|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|73
1729686180000|2024-10-23 12:23:00|4340|4334|4340|4334|4341|4335|4340|4334|2
1729686190000|2024-10-23 12:23:10|4340.2|4334.2|4341|4335|4341|4335|4340|4334|12
1729686200000|2024-10-23 12:23:20|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|5
1729686210000|2024-10-23 12:23:30|4341|4335|4340.7|4334.7|4341|4335|4340.7|4334.7|4
1729686220000|2024-10-23 12:23:40|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1729686240000|2024-10-23 12:24:00|4340.7|4334.7|4341|4335|4341|4335|4340.7|4334.7|0
1729686250000|2024-10-23 12:24:10|4340.5|4334.5|4341|4335|4341|4335|4340.5|4334.5|4
1729686270000|2024-10-23 12:24:30|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|2
1729686280000|2024-10-23 12:24:40|4341.7|4335.7|4342.2|4336.2|4342.2|4336.2|4341.7|4335.7|2
1729686290000|2024-10-23 12:24:50|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|1
1729686300000|2024-10-23 12:25:00|4342.2|4336.2|4342.7|4336.7|4342.7|4336.7|4342.2|4336.2|3
1729686310000|2024-10-23 12:25:10|4343|4337|4343|4337|4343|4337|4343|4337|5
1729686330000|2024-10-23 12:25:30|||||||||5
1729686340000|2024-10-23 12:25:40|4342.8|4336.8|4343|4337|4343|4337|4342.6|4336.6|4
1729686350000|2024-10-23 12:25:50|4342|4336|4341|4335|4342|4336|4341|4335|12
1729686360000|2024-10-23 12:26:00|4341.8|4335.8|4342|4336|4342|4336|4341.8|4335.8|1
1729686370000|2024-10-23 12:26:10|4341|4335|4341.5|4335.5|4341.5|4335.5|4341|4335|3
1729686380000|2024-10-23 12:26:20|4342|4336|4342|4336|4342|4336|4342|4336|2
1729686390000|2024-10-23 12:26:30|||||||||2
1729686400000|2024-10-23 12:26:40|4341.2|4335.2|4341|4335|4341.2|4335.2|4341|4335|1
1729686420000|2024-10-23 12:27:00|4341.2|4335.2|4341.7|4335.7|4341.7|4335.7|4340.7|4334.7|2
1729686430000|2024-10-23 12:27:10|4340.7|4334.7|4341.2|4335.2|4341.2|4335.2|4340.7|4334.7|3
1729686440000|2024-10-23 12:27:20|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|1
1729686450000|2024-10-23 12:27:30|4342|4336|4342|4336|4342|4336|4342|4336|0
1729686460000|2024-10-23 12:27:40|4342.2|4336.2|4341.5|4335.5|4342.2|4336.2|4341.5|4335.5|3
1729686470000|2024-10-23 12:27:50|4341.2|4335.2|4341.2|4335.2|4341.5|4335.5|4340.7|4334.7|3
1729686480000|2024-10-23 12:28:00|4341|4335|4341.5|4335.5|4341.5|4335.5|4341|4335|0
1729686490000|2024-10-23 12:28:10|4341.8|4335.8|4341.5|4335.5|4341.8|4335.8|4341.2|4335.2|3
1729686500000|2024-10-23 12:28:20|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1729686510000|2024-10-23 12:28:30|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|0
1729686520000|2024-10-23 12:28:40|4341.2|4335.2|4342|4336|4342|4336|4341.2|4335.2|0
1729686530000|2024-10-23 12:28:50|4342.2|4336.2|4341|4335|4342.2|4336.2|4341|4335|8
1729686540000|2024-10-23 12:29:00|4341.2|4335.2|4340.7|4334.7|4341.3|4335.3|4340.7|4334.7|2
1729686550000|2024-10-23 12:29:10|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|4
1729686570000|2024-10-23 12:29:30|4340|4334|4340.2|4334.2|4340.2|4334.2|4340|4334|0
1729686580000|2024-10-23 12:29:40|||||||||1
1729686600000|2024-10-23 12:30:00|4340.3|4334.3|4340.2|4334.2|4341.2|4335.2|4340.2|4334.2|2
1729686610000|2024-10-23 12:30:10|4341|4335|4342.2|4336.2|4342.2|4336.2|4341|4335|5
1729686620000|2024-10-23 12:30:20|4342.5|4336.5|4342|4336|4342.5|4336.5|4342|4336|5
1729686630000|2024-10-23 12:30:30|4342.2|4336.2|4346|4340|4346.2|4340.2|4342.2|4336.2|19
1729686640000|2024-10-23 12:30:40|4345.7|4339.7|4345.2|4339.2|4346|4340|4345.2|4339.2|3
1729686660000|2024-10-23 12:31:00|4346|4340|4345|4339|4346.2|4340.2|4345|4339|7
1729686670000|2024-10-23 12:31:10|4344.2|4338.2|4344|4338|4344.2|4338.2|4344|4338|2
1729686690000|2024-10-23 12:31:30|4343.8|4337.8|4343.5|4337.5|4343.8|4337.8|4343.2|4337.2|1
1729686700000|2024-10-23 12:31:40|4344|4338|4343.5|4337.5|4344|4338|4343.5|4337.5|1
1729686710000|2024-10-23 12:31:50|4343|4337|4343.2|4337.2|4343.8|4337.8|4343|4337|1
1729686720000|2024-10-23 12:32:00|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1729686740000|2024-10-23 12:32:20|||||||||2
1729686750000|2024-10-23 12:32:30|4342.5|4336.5|4342.3|4336.3|4342.5|4336.5|4342.1|4336.1|37
1729686760000|2024-10-23 12:32:40|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|1
1729686770000|2024-10-23 12:32:50|4342.3|4336.3|4342.5|4336.5|4342.5|4336.5|4342.3|4336.3|0
1729686780000|2024-10-23 12:33:00|4342.7|4336.7|4342.8|4336.8|4343.5|4337.5|4342.3|4336.3|2
1729686790000|2024-10-23 12:33:10|4342.5|4336.5|4342.5|4336.5|4342.8|4336.8|4342.5|4336.5|0
1729686800000|2024-10-23 12:33:20|4342.8|4336.8|4342.5|4336.5|4342.8|4336.8|4342.5|4336.5|0
1729686810000|2024-10-23 12:33:30|4342.3|4336.3|4341.8|4335.8|4342.3|4336.3|4341.3|4335.3|3
1729686820000|2024-10-23 12:33:40|4341.5|4335.5|4341.8|4335.8|4341.8|4335.8|4341.5|4335.5|0
1729686830000|2024-10-23 12:33:50|4341.5|4335.5|4341.8|4335.8|4341.8|4335.8|4341.5|4335.5|0
1729686840000|2024-10-23 12:34:00|4341.5|4335.5|4342.3|4336.3|4342.5|4336.5|4341.5|4335.5|1
1729686850000|2024-10-23 12:34:10|4342.1|4336.1|4341.8|4335.8|4342.1|4336.1|4341.5|4335.5|0
1729686860000|2024-10-23 12:34:20|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|0
1729686870000|2024-10-23 12:34:30|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|0
1729686880000|2024-10-23 12:34:40|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4
1729686890000|2024-10-23 12:34:50|4341.5|4335.5|4342.3|4336.3|4342.3|4336.3|4341.5|4335.5|1
1729686900000|2024-10-23 12:35:00|4342.1|4336.1|4342.7|4336.7|4343.3|4337.3|4342.1|4336.1|2
1729686910000|2024-10-23 12:35:10|4343.3|4337.3|4342.5|4336.5|4343.3|4337.3|4342.5|4336.5|11
1729686920000|2024-10-23 12:35:20|4343.3|4337.3|4342.7|4336.7|4343.3|4337.3|4342.7|4336.7|0
1729686930000|2024-10-23 12:35:30|4343.3|4337.3|4343.7|4337.7|4344.3|4338.3|4343.3|4337.3|1
1729686940000|2024-10-23 12:35:40|4344.3|4338.3|4344.5|4338.5|4344.5|4338.5|4344.3|4338.3|0
1729686950000|2024-10-23 12:35:50|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1729686960000|2024-10-23 12:36:00|4345.3|4339.3|4345.7|4339.7|4346.3|4340.3|4345.3|4339.3|3
1729686970000|2024-10-23 12:36:10|4346.3|4340.3|4345.5|4339.5|4346.5|4340.5|4345.3|4339.3|27
1729686980000|2024-10-23 12:36:20|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1729686990000|2024-10-23 12:36:30|4344.3|4338.3|4344.5|4338.5|4344.5|4338.5|4344.3|4338.3|7
1729687000000|2024-10-23 12:36:40|4344.7|4338.7|4344.5|4338.5|4345.5|4339.5|4344.5|4338.5|1
1729687010000|2024-10-23 12:36:50|4344.8|4338.8|4344.5|4338.5|4344.8|4338.8|4344.5|4338.5|0
1729687020000|2024-10-23 12:37:00|4344.8|4338.8|4344.3|4338.3|4344.8|4338.8|4344.3|4338.3|3
1729687030000|2024-10-23 12:37:10|4344.5|4338.5|4345.3|4339.3|4345.3|4339.3|4343.7|4337.7|12
1729687040000|2024-10-23 12:37:20|4345.6|4339.6|4345.8|4339.8|4345.8|4339.8|4345.3|4339.3|2
1729687050000|2024-10-23 12:37:30|4346|4340|4346.3|4340.3|4346.3|4340.3|4346|4340|6
1729687060000|2024-10-23 12:37:40|||||||||3
1729687070000|2024-10-23 12:37:50|||||||||3
1729687080000|2024-10-23 12:38:00|4346.1|4340.1|4347|4341|4347|4341|4345.8|4339.8|5
1729687090000|2024-10-23 12:38:10|4347.3|4341.3|4347.5|4341.5|4347.5|4341.5|4346.5|4340.5|2
1729687100000|2024-10-23 12:38:20|4347.3|4341.3|4346.6|4340.6|4348|4342|4346.6|4340.6|11
1729687110000|2024-10-23 12:38:30|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|1
1729687130000|2024-10-23 12:38:50|4346.8|4340.8|4347.3|4341.3|4347.3|4341.3|4346.8|4340.8|2
1729687140000|2024-10-23 12:39:00|4347.1|4341.1|4346.8|4340.8|4347.1|4341.1|4346.8|4340.8|6
1729687150000|2024-10-23 12:39:10|4347.5|4341.5|4347.5|4341.5|4347.8|4341.8|4347.3|4341.3|2
1729687160000|2024-10-23 12:39:20|4347.8|4341.8|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|3
1729687170000|2024-10-23 12:39:30|4347.5|4341.5|4347.6|4341.6|4347.8|4341.8|4347.5|4341.5|3
1729687180000|2024-10-23 12:39:40|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1729687190000|2024-10-23 12:39:50|4347|4341|4346.8|4340.8|4347.3|4341.3|4346.8|4340.8|4
1729687200000|2024-10-23 12:40:00|4347|4341|4346.8|4340.8|4347.3|4341.3|4346.3|4340.3|1
1729687210000|2024-10-23 12:40:10|4346.6|4340.6|4347.8|4341.8|4348.3|4342.3|4346.6|4340.6|5
1729687220000|2024-10-23 12:40:20|4348.1|4342.1|4348.3|4342.3|4348.3|4342.3|4347.8|4341.8|0
1729687230000|2024-10-23 12:40:30|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|4348.8|4342.8|2
1729687250000|2024-10-23 12:40:50|4348.6|4342.6|4348.6|4342.6|4348.8|4342.8|4348.6|4342.6|1
1729687260000|2024-10-23 12:41:00|4348.8|4342.8|4349.3|4343.3|4349.5|4343.5|4348.8|4342.8|12
1729687280000|2024-10-23 12:41:20|4349.7|4343.7|4350.8|4344.8|4350.8|4344.8|4349.7|4343.7|4
1729687290000|2024-10-23 12:41:30|4351.5|4345.5|4351|4345|4352.1|4346.1|4351|4345|3
1729687300000|2024-10-23 12:41:40|4350.8|4344.8|4350.8|4344.8|4351.8|4345.8|4350.8|4344.8|5
1729687310000|2024-10-23 12:41:50|4350.6|4344.6|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|1
1729687320000|2024-10-23 12:42:00|4350.5|4344.5|4350.8|4344.8|4350.8|4344.8|4350.3|4344.3|1
1729687330000|2024-10-23 12:42:10|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|4350.3|4344.3|0
1729687340000|2024-10-23 12:42:20|4350.6|4344.6|4351.3|4345.3|4351.3|4345.3|4350.3|4344.3|1
1729687350000|2024-10-23 12:42:30|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|2
1729687360000|2024-10-23 12:42:40|4352.5|4346.5|4354.8|4348.8|4354.8|4348.8|4352.5|4346.5|5
1729687370000|2024-10-23 12:42:50|4354.5|4348.5|4354.3|4348.3|4354.8|4348.8|4354.3|4348.3|3
1729687380000|2024-10-23 12:43:00|4355|4349|4354|4348|4355.3|4349.3|4354|4348|9
1729687390000|2024-10-23 12:43:10|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|4353.8|4347.8|1
1729687400000|2024-10-23 12:43:20|4353.6|4347.6|4354.8|4348.8|4354.8|4348.8|4353.3|4347.3|8
1729687410000|2024-10-23 12:43:30|4355|4349|4355|4349|4355|4349|4355|4349|0
1729687420000|2024-10-23 12:43:40|4355.3|4349.3|4355|4349|4355.3|4349.3|4355|4349|7
1729687430000|2024-10-23 12:43:50|4354.5|4348.5|4354.8|4348.8|4355|4349|4353.5|4347.5|2
1729687440000|2024-10-23 12:44:00|4354.5|4348.5|4354.8|4348.8|4355|4349|4354.2|4348.2|2
1729687450000|2024-10-23 12:44:10|4354.2|4348.2|4354.8|4348.8|4354.8|4348.8|4354.2|4348.2|0
1729687460000|2024-10-23 12:44:20|4354.5|4348.5|4354.8|4348.8|4354.8|4348.8|4354.5|4348.5|2
1729687470000|2024-10-23 12:44:30|4354.5|4348.5|4354.5|4348.5|4354.8|4348.8|4354|4348|2
1729687480000|2024-10-23 12:44:40|4354.8|4348.8|4355|4349|4355|4349|4354.8|4348.8|8
1729687490000|2024-10-23 12:44:50|4354.5|4348.5|4354|4348|4354.8|4348.8|4354|4348|5
1729690200000|2024-10-23 13:30:00|4375|4369|4375|4369|4379.3|4373.3|4370|4364|606
1729690210000|2024-10-23 13:30:10|4375.5|4369.5|4374.3|4368.3|4378|4372|4372.3|4366.3|64
1729690220000|2024-10-23 13:30:20|4374|4368|4373.6|4367.6|4378.8|4372.8|4372|4366|64
1729690230000|2024-10-23 13:30:30|4374|4368|4378.3|4372.3|4378.3|4372.3|4373.3|4367.3|38
1729690240000|2024-10-23 13:30:40|4378.5|4372.5|4376.8|4370.8|4378.6|4372.6|4374.6|4368.6|113
1729690250000|2024-10-23 13:30:50|4377|4371|4378|4372|4378.6|4372.6|4376.8|4370.8|43
1729690260000|2024-10-23 13:31:00|4378.3|4372.3|4378.6|4372.6|4382.3|4376.3|4375.9|4369.9|74
1729690270000|2024-10-23 13:31:10|4378.9|4372.9|4378.8|4372.8|4379.9|4373.9|4375.6|4369.6|207
1729690280000|2024-10-23 13:31:20|4379.4|4373.4|4376.3|4370.3|4379.4|4373.4|4374.6|4368.6|105
1729690290000|2024-10-23 13:31:30|4376|4370|4375.3|4369.3|4376.8|4370.8|4372.6|4366.6|116
1729690300000|2024-10-23 13:31:40|4374.6|4368.6|4370.6|4364.6|4374.6|4368.6|4368.8|4362.8|87
1729690310000|2024-10-23 13:31:50|4371.1|4365.1|4369|4363|4371.8|4365.8|4369|4363|34
1729690320000|2024-10-23 13:32:00|4369.3|4363.3|4372.6|4366.6|4373.1|4367.1|4367.6|4361.6|61
1729690330000|2024-10-23 13:32:10|4372.3|4366.3|4371.3|4365.3|4374.3|4368.3|4371|4365|49
1729690340000|2024-10-23 13:32:20|4371|4365|4379|4373|4379.3|4373.3|4370.6|4364.6|109
1729690350000|2024-10-23 13:32:30|4378.4|4372.4|4377|4371|4379|4373|4376.6|4370.6|23
1729690360000|2024-10-23 13:32:40|4377.3|4371.3|4378|4372|4378.3|4372.3|4375.6|4369.6|32
1729690370000|2024-10-23 13:32:50|4377.8|4371.8|4379.8|4373.8|4381|4375|4377.6|4371.6|29
1729690380000|2024-10-23 13:33:00|4380|4374|4381|4375|4381.8|4375.8|4379.1|4373.1|32
1729690390000|2024-10-23 13:33:10|4380.8|4374.8|4381.3|4375.3|4381.8|4375.8|4380.3|4374.3|37
1729690400000|2024-10-23 13:33:20|4380.5|4374.5|4381.3|4375.3|4381.3|4375.3|4380.3|4374.3|16
1729690410000|2024-10-23 13:33:30|4381.5|4375.5|4382.3|4376.3|4382.3|4376.3|4381.3|4375.3|15
1729690420000|2024-10-23 13:33:40|4381.8|4375.8|4380.3|4374.3|4381.8|4375.8|4380.3|4374.3|15
1729690430000|2024-10-23 13:33:50|4378.3|4372.3|4379.8|4373.8|4380.3|4374.3|4376.3|4370.3|33
1729690440000|2024-10-23 13:34:00|4379.5|4373.5|4375|4369|4379.5|4373.5|4375|4369|29
1729690450000|2024-10-23 13:34:10|4374.6|4368.6|4371|4365|4375|4369|4371|4365|18
1729690460000|2024-10-23 13:34:20|4370.6|4364.6|4369.5|4363.5|4370.6|4364.6|4368.3|4362.3|25
1729690470000|2024-10-23 13:34:30|4369.8|4363.8|4367.8|4361.8|4369.8|4363.8|4366.6|4360.6|33
1729690480000|2024-10-23 13:34:40|4367.6|4361.6|4368.8|4362.8|4369|4363|4367.3|4361.3|13
1729690490000|2024-10-23 13:34:50|4367.2|4361.2|4365.5|4359.5|4367.2|4361.2|4365|4359|57
1729690500000|2024-10-23 13:35:00|4365.8|4359.8|4365|4359|4366|4360|4364.3|4358.3|46
1729690510000|2024-10-23 13:35:10|4365.3|4359.3|4365.8|4359.8|4366.3|4360.3|4364.3|4358.3|21
1729690520000|2024-10-23 13:35:20|4365.1|4359.1|4364.8|4358.8|4365.1|4359.1|4364.3|4358.3|31
1729690530000|2024-10-23 13:35:30|4363.3|4357.3|4363.3|4357.3|4363.3|4357.3|4361|4355|30
1729690540000|2024-10-23 13:35:40|4363|4357|4364|4358|4364|4358|4361.6|4355.6|26
1729690550000|2024-10-23 13:35:50|4364.8|4358.8|4363|4357|4365.3|4359.3|4363|4357|77
1729690560000|2024-10-23 13:36:00|4362.6|4356.6|4360|4354|4362.6|4356.6|4360|4354|15
1729690570000|2024-10-23 13:36:10|4358.8|4352.8|4358.3|4352.3|4359.3|4353.3|4358|4352|19
1729690580000|2024-10-23 13:36:20|4357.8|4351.8|4359|4353|4359|4353|4357.6|4351.6|29
1729690590000|2024-10-23 13:36:30|4359.3|4353.3|4360|4354|4360.3|4354.3|4359|4353|43
1729690600000|2024-10-23 13:36:40|4360.1|4354.1|4361|4355|4362|4356|4360|4354|50
1729690610000|2024-10-23 13:36:50|4361.5|4355.5|4362|4356|4362.3|4356.3|4361|4355|11
1729690620000|2024-10-23 13:37:00|4362.3|4356.3|4371|4365|4371.5|4365.5|4362.3|4356.3|141
1729690630000|2024-10-23 13:37:10|4371.6|4365.6|4372|4366|4372|4366|4371.1|4365.1|56
1729690640000|2024-10-23 13:37:20|4372.3|4366.3|4371.3|4365.3|4374|4368|4371|4365|57
1729690650000|2024-10-23 13:37:30|4372|4366|4371.1|4365.1|4372|4366|4371.1|4365.1|14
1729690660000|2024-10-23 13:37:40|4371|4365|4370|4364|4371.5|4365.5|4370|4364|7
1729690670000|2024-10-23 13:37:50|4370.3|4364.3|4371.3|4365.3|4371.3|4365.3|4370|4364|9
1729690680000|2024-10-23 13:38:00|4371|4365|4370.8|4364.8|4373.3|4367.3|4369.8|4363.8|102
1729690690000|2024-10-23 13:38:10|4370.6|4364.6|4372|4366|4375.8|4369.8|4370|4364|23
1729690700000|2024-10-23 13:38:20|4371.5|4365.5|4369.6|4363.6|4372|4366|4369.6|4363.6|12
1729690710000|2024-10-23 13:38:30|4370|4364|4366|4360|4370|4364|4366|4360|25
1729690720000|2024-10-23 13:38:40|4365.8|4359.8|4369|4363|4369.3|4363.3|4365.8|4359.8|26
1729690730000|2024-10-23 13:38:50|4368.6|4362.6|4372|4366|4372|4366|4368.5|4362.5|33
1729690740000|2024-10-23 13:39:00|4372.5|4366.5|4373.3|4367.3|4374|4368|4372.5|4366.5|19
1729690750000|2024-10-23 13:39:10|4372.8|4366.8|4373|4367|4373.3|4367.3|4372.8|4366.8|33
1729690760000|2024-10-23 13:39:20|4374|4368|4374.5|4368.5|4374.5|4368.5|4372|4366|12
1729690770000|2024-10-23 13:39:30|4374|4368|4375.1|4369.1|4376|4370|4373|4367|35
1729690780000|2024-10-23 13:39:40|4375|4369|4376|4370|4377.5|4371.5|4375|4369|32
1729690790000|2024-10-23 13:39:50|4376.3|4370.3|4378|4372|4378|4372|4374.6|4368.6|44
1729690800000|2024-10-23 13:40:00|4377.6|4371.6|4376.8|4370.8|4378|4372|4375|4369|78
1729690810000|2024-10-23 13:40:10|4377|4371|4377|4371|4377.6|4371.6|4374|4368|29
1729690820000|2024-10-23 13:40:20|4376.1|4370.1|4370.8|4364.8|4376.5|4370.5|4370.8|4364.8|23
1729690830000|2024-10-23 13:40:30|4371|4365|4369.5|4363.5|4371.8|4365.8|4369|4363|11
1729690840000|2024-10-23 13:40:40|4369.1|4363.1|4369.3|4363.3|4369.3|4363.3|4367.8|4361.8|8
1729690850000|2024-10-23 13:40:50|4369.5|4363.5|4367.3|4361.3|4369.5|4363.5|4366.8|4360.8|25
1729690860000|2024-10-23 13:41:00|4368|4362|4367.3|4361.3|4368|4362|4366.3|4360.3|33
1729690870000|2024-10-23 13:41:10|4367|4361|4366.3|4360.3|4367.3|4361.3|4365.5|4359.5|32
1729690880000|2024-10-23 13:41:20|4366|4360|4367.3|4361.3|4367.3|4361.3|4366|4360|6
1729690890000|2024-10-23 13:41:30|4368|4362|4367.3|4361.3|4368.3|4362.3|4367|4361|14
1729690900000|2024-10-23 13:41:40|4367|4361|4367.3|4361.3|4367.3|4361.3|4367|4361|6
1729690910000|2024-10-23 13:41:50|4368|4362|4372.1|4366.1|4372.1|4366.1|4368|4362|34
1729690920000|2024-10-23 13:42:00|4372.3|4366.3|4371|4365|4373|4367|4370.6|4364.6|13
1729690930000|2024-10-23 13:42:10|4370.6|4364.6|4371|4365|4371|4365|4370|4364|6
1729690940000|2024-10-23 13:42:20|4371.5|4365.5|4368|4362|4371.5|4365.5|4367.6|4361.6|23
1729690950000|2024-10-23 13:42:30|4367.6|4361.6|4368|4362|4369|4363|4367|4361|16
1729690960000|2024-10-23 13:42:40|4369|4363|4372|4366|4372.6|4366.6|4369|4363|33
1729690970000|2024-10-23 13:42:50|4372.1|4366.1|4371.6|4365.6|4372.8|4366.8|4371|4365|8
1729690980000|2024-10-23 13:43:00|4371.1|4365.1|4369|4363|4371.1|4365.1|4368.6|4362.6|10
1729690990000|2024-10-23 13:43:10|4369.3|4363.3|4367|4361|4369.3|4363.3|4367|4361|22
1729691000000|2024-10-23 13:43:20|4366.3|4360.3|4366|4360|4366.3|4360.3|4366|4360|17
1729691010000|2024-10-23 13:43:30|4367|4361|4365.3|4359.3|4367.3|4361.3|4365|4359|23
1729691020000|2024-10-23 13:43:40|4365|4359|4365|4359|4365.3|4359.3|4364|4358|27
1729691030000|2024-10-23 13:43:50|4366.3|4360.3|4365.5|4359.5|4366.3|4360.3|4365|4359|33
1729691040000|2024-10-23 13:44:00|4365.8|4359.8|4367|4361|4367|4361|4365|4359|17
1729691050000|2024-10-23 13:44:10|4367.5|4361.5|4369|4363|4369|4363|4367|4361|5
1729691060000|2024-10-23 13:44:20|4368|4362|4365.8|4359.8|4369|4363|4365.8|4359.8|26
1729691070000|2024-10-23 13:44:30|4365|4359|4365|4359|4365.8|4359.8|4364|4358|27
1729691080000|2024-10-23 13:44:40|4365.3|4359.3|4366.5|4360.5|4367|4361|4365|4359|14
1729691090000|2024-10-23 13:44:50|4367|4361|4369|4363|4369|4363|4366.8|4360.8|12
1729691100000|2024-10-23 13:45:00|4369.3|4363.3|4370.3|4364.3|4371|4365|4369.3|4363.3|33
1729691110000|2024-10-23 13:45:10|4370|4364|4369.3|4363.3|4370.3|4364.3|4369.3|4363.3|7
1729691120000|2024-10-23 13:45:20|4368.8|4362.8|4369.3|4363.3|4369.3|4363.3|4368.8|4362.8|12
1729691130000|2024-10-23 13:45:30|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4369.3|4363.3|14
1729691140000|2024-10-23 13:45:40|4371|4365|4376|4370|4376|4370|4370.3|4364.3|25
1729691150000|2024-10-23 13:45:50|4375.6|4369.6|4375|4369|4375.6|4369.6|4374|4368|15
1729691160000|2024-10-23 13:46:00|4375.3|4369.3|4374.5|4368.5|4375.3|4369.3|4373.1|4367.1|38
1729691170000|2024-10-23 13:46:10|4374.8|4368.8|4373|4367|4375|4369|4372.6|4366.6|23
1729691180000|2024-10-23 13:46:20|4372.5|4366.5|4371.8|4365.8|4372.8|4366.8|4371|4365|10
1729691190000|2024-10-23 13:46:30|4372.3|4366.3|4371.3|4365.3|4373|4367|4370.8|4364.8|5
1729691200000|2024-10-23 13:46:40|4371.5|4365.5|4371|4365|4371.8|4365.8|4369.3|4363.3|13
1729691210000|2024-10-23 13:46:50|4371.3|4365.3|4368.1|4362.1|4372.3|4366.3|4368|4362|19
1729691220000|2024-10-23 13:47:00|4368|4362|4362.3|4356.3|4368|4362|4362.3|4356.3|14
1729691230000|2024-10-23 13:47:10|4361.7|4355.7|4361.4|4355.4|4362|4356|4359.6|4353.6|117
1729691240000|2024-10-23 13:47:20|4361.1|4355.1|4359.9|4353.9|4361.1|4355.1|4359.3|4353.3|64
1729691250000|2024-10-23 13:47:30|4359.6|4353.6|4358.4|4352.4|4359.9|4353.9|4358.4|4352.4|9
1729691260000|2024-10-23 13:47:40|4357.9|4351.9|4358.9|4352.9|4358.9|4352.9|4357.1|4351.1|21
1729691270000|2024-10-23 13:47:50|4358.5|4352.5|4357.9|4351.9|4358.5|4352.5|4357.4|4351.4|8
1729691280000|2024-10-23 13:48:00|4355.6|4349.6|4354.6|4348.6|4356.1|4350.1|4354.6|4348.6|57
1729691290000|2024-10-23 13:48:10|4354.9|4348.9|4354.2|4348.2|4354.9|4348.9|4353.6|4347.6|29
1729691300000|2024-10-23 13:48:20|4354.9|4348.9|4359.4|4353.4|4360.1|4354.1|4354.9|4348.9|35
1729691310000|2024-10-23 13:48:30|4359.2|4353.2|4360.1|4354.1|4361.2|4355.2|4358.4|4352.4|23
1729691320000|2024-10-23 13:48:40|4359.9|4353.9|4358.7|4352.7|4359.9|4353.9|4358.2|4352.2|10
1729691330000|2024-10-23 13:48:50|4358.5|4352.5|4358.2|4352.2|4358.5|4352.5|4357.9|4351.9|2
1729691340000|2024-10-23 13:49:00|4357.7|4351.7|4357.5|4351.5|4358.7|4352.7|4356.2|4350.2|39
1729691350000|2024-10-23 13:49:10|4357.2|4351.2|4358.2|4352.2|4358.5|4352.5|4356.9|4350.9|34
1729691360000|2024-10-23 13:49:20|4358|4352|4358.2|4352.2|4358.2|4352.2|4358|4352|7
1729691370000|2024-10-23 13:49:30|4360|4354|4361|4355|4361.7|4355.7|4360|4354|30
1729691380000|2024-10-23 13:49:40|4359.7|4353.7|4358.5|4352.5|4359.7|4353.7|4358.2|4352.2|5
1729691390000|2024-10-23 13:49:50|4357.5|4351.5|4358.5|4352.5|4358.5|4352.5|4357.5|4351.5|7
1729691400000|2024-10-23 13:50:00|4358.4|4352.4|4355.5|4349.5|4358.4|4352.4|4353.2|4347.2|99
1729691410000|2024-10-23 13:50:10|4354.9|4348.9|4356.2|4350.2|4356.2|4350.2|4354.9|4348.9|10
1729691420000|2024-10-23 13:50:20|4355.7|4349.7|4352.5|4346.5|4356|4350|4352.5|4346.5|22
1729691430000|2024-10-23 13:50:30|4352.7|4346.7|4352.2|4346.2|4352.7|4346.7|4351|4345|18
1729691440000|2024-10-23 13:50:40|4352.7|4346.7|4354.5|4348.5|4354.5|4348.5|4352.7|4346.7|44
1729691450000|2024-10-23 13:50:50|4354.7|4348.7|4356.5|4350.5|4356.5|4350.5|4354.7|4348.7|13
1729691460000|2024-10-23 13:51:00|4355.5|4349.5|4357.2|4351.2|4357.7|4351.7|4355.5|4349.5|12
1729691470000|2024-10-23 13:51:10|4357.4|4351.4|4355.5|4349.5|4357.7|4351.7|4353.5|4347.5|20
1729691480000|2024-10-23 13:51:20|4354.5|4348.5|4355.5|4349.5|4355.5|4349.5|4354.5|4348.5|22
1729691490000|2024-10-23 13:51:30|4355.2|4349.2|4355.5|4349.5|4355.5|4349.5|4355.2|4349.2|19
1729691500000|2024-10-23 13:51:40|4355.2|4349.2|4355.2|4349.2|4355.9|4349.9|4354.2|4348.2|145
1729691510000|2024-10-23 13:51:50|4355.4|4349.4|4355.4|4349.4|4355.5|4349.5|4354.9|4348.9|15
1729691520000|2024-10-23 13:52:00|4355.5|4349.5|4358.5|4352.5|4358.5|4352.5|4355.5|4349.5|31
1729691530000|2024-10-23 13:52:10|4359.5|4353.5|4358.5|4352.5|4359.5|4353.5|4358.5|4352.5|12
1729691540000|2024-10-23 13:52:20|4358|4352|4356.9|4350.9|4358.4|4352.4|4356.7|4350.7|10
1729691550000|2024-10-23 13:52:30|4357.4|4351.4|4356.2|4350.2|4357.4|4351.4|4356.2|4350.2|5
1729691560000|2024-10-23 13:52:40|4355.2|4349.2|4357.5|4351.5|4357.5|4351.5|4355.2|4349.2|19
1729691570000|2024-10-23 13:52:50|4357.9|4351.9|4359.7|4353.7|4360|4354|4357.9|4351.9|21
1729691580000|2024-10-23 13:53:00|4359.5|4353.5|4358.5|4352.5|4360.5|4354.5|4358.5|4352.5|14
1729691590000|2024-10-23 13:53:10|4359.5|4353.5|4360.5|4354.5|4361.5|4355.5|4359.5|4353.5|18
1729691600000|2024-10-23 13:53:20|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4
1729691610000|2024-10-23 13:53:30|4360|4354|4361.5|4355.5|4361.5|4355.5|4359.5|4353.5|13
1729691620000|2024-10-23 13:53:40|4362.5|4356.5|4363.9|4357.9|4365.2|4359.2|4362.5|4356.5|55
1729691630000|2024-10-23 13:53:50|4364.2|4358.2|4363.5|4357.5|4364.2|4358.2|4363.5|4357.5|10
1729691640000|2024-10-23 13:54:00|4363.2|4357.2|4364.4|4358.4|4364.6|4358.6|4362.2|4356.2|61
1729691650000|2024-10-23 13:54:10|4363.9|4357.9|4362.9|4356.9|4364.4|4358.4|4362.9|4356.9|4
1729691660000|2024-10-23 13:54:20|4363.1|4357.1|4363.4|4357.4|4363.4|4357.4|4360.6|4354.6|9
1729691670000|2024-10-23 13:54:30|4363.2|4357.2|4364.6|4358.6|4364.6|4358.6|4362.9|4356.9|15
1729691680000|2024-10-23 13:54:40|4364.9|4358.9|4363.9|4357.9|4364.9|4358.9|4363.6|4357.6|4
1729691690000|2024-10-23 13:54:50|4364.1|4358.1|4364.4|4358.4|4364.9|4358.9|4364.1|4358.1|12
1729691700000|2024-10-23 13:55:00|4363.9|4357.9|4364.6|4358.6|4364.9|4358.9|4363.9|4357.9|2
1729691710000|2024-10-23 13:55:10|4364.9|4358.9|4364.9|4358.9|4366.9|4360.9|4364.9|4358.9|43
1729691720000|2024-10-23 13:55:20|4363.9|4357.9|4365.4|4359.4|4365.6|4359.6|4363.7|4357.7|14
1729691730000|2024-10-23 13:55:30|4365.2|4359.2|4368.1|4362.1|4368.1|4362.1|4364.9|4358.9|23
1729691740000|2024-10-23 13:55:40|4368.4|4362.4|4367.6|4361.6|4368.6|4362.6|4367.6|4361.6|3
1729691750000|2024-10-23 13:55:50|4367.9|4361.9|4369.1|4363.1|4369.1|4363.1|4367.9|4361.9|10
1729691760000|2024-10-23 13:56:00|4368.9|4362.9|4367.6|4361.6|4368.9|4362.9|4367.4|4361.4|8
1729691770000|2024-10-23 13:56:10|4367.4|4361.4|4362.1|4356.1|4367.4|4361.4|4362.1|4356.1|17
1729691780000|2024-10-23 13:56:20|4362.6|4356.6|4363.6|4357.6|4363.6|4357.6|4361.6|4355.6|7
1729691790000|2024-10-23 13:56:30|4363.4|4357.4|4362.9|4356.9|4363.6|4357.6|4362.9|4356.9|2
1729691800000|2024-10-23 13:56:40|4362.4|4356.4|4363.6|4357.6|4363.6|4357.6|4362.4|4356.4|14
1729691810000|2024-10-23 13:56:50|4363.9|4357.9|4359.9|4353.9|4363.9|4357.9|4359.9|4353.9|15
1729691820000|2024-10-23 13:57:00|4358.9|4352.9|4355.5|4349.5|4358.9|4352.9|4354.9|4348.9|31
1729691830000|2024-10-23 13:57:10|4355|4349|4357.5|4351.5|4358.5|4352.5|4355|4349|22
1729691840000|2024-10-23 13:57:20|4356.5|4350.5|4356.4|4350.4|4356.9|4350.9|4355.9|4349.9|7
1729691850000|2024-10-23 13:57:30|4356.2|4350.2|4355.9|4349.9|4356.4|4350.4|4355.9|4349.9|3
1729691860000|2024-10-23 13:57:40|4355.5|4349.5|4355.9|4349.9|4355.9|4349.9|4355.5|4349.5|12
1729691870000|2024-10-23 13:57:50|4355.4|4349.4|4357.5|4351.5|4357.5|4351.5|4355.4|4349.4|20
1729691880000|2024-10-23 13:58:00|4356.5|4350.5|4355.5|4349.5|4356.5|4350.5|4355.2|4349.2|12
1729691890000|2024-10-23 13:58:10|4355.4|4349.4|4355.4|4349.4|4356|4350|4355|4349|22
1729691900000|2024-10-23 13:58:20|4355.5|4349.5|4356|4350|4356|4350|4355.2|4349.2|30
1729691910000|2024-10-23 13:58:30|4355.9|4349.9|4355.4|4349.4|4356|4350|4355.4|4349.4|8
1729691920000|2024-10-23 13:58:40|4355.7|4349.7|4356.4|4350.4|4356.4|4350.4|4355.4|4349.4|8
1729691930000|2024-10-23 13:58:50|4356.7|4350.7|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|3
1729691940000|2024-10-23 13:59:00|4356.5|4350.5|4356.9|4350.9|4357.9|4351.9|4356.5|4350.5|27
1729691950000|2024-10-23 13:59:10|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|12
1729691960000|2024-10-23 13:59:20|4356.9|4350.9|4356|4350|4356.9|4350.9|4355.2|4349.2|22
1729691970000|2024-10-23 13:59:30|4355.9|4349.9|4356.4|4350.4|4357.2|4351.2|4355.9|4349.9|5
1729691980000|2024-10-23 13:59:40|4356.5|4350.5|4356.4|4350.4|4356.9|4350.9|4356.4|4350.4|13
1729691990000|2024-10-23 13:59:50|||||||||2
1729692000000|2024-10-23 14:00:00|4356.5|4350.5|4356.2|4350.2|4356.5|4350.5|4355.9|4349.9|22
1729692010000|2024-10-23 14:00:10|4356.4|4350.4|4355.9|4349.9|4356.4|4350.4|4355.5|4349.5|10
1729692020000|2024-10-23 14:00:20|4356.2|4350.2|4358.2|4352.2|4358.4|4352.4|4356.2|4350.2|81
1729692030000|2024-10-23 14:00:30|4357.2|4351.2|4356.5|4350.5|4357.5|4351.5|4356.2|4350.2|17
1729692040000|2024-10-23 14:00:40|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357|4351|8
1729692050000|2024-10-23 14:00:50|4357.2|4351.2|4357.5|4351.5|4357.5|4351.5|4356.5|4350.5|8
1729692060000|2024-10-23 14:01:00|4357.2|4351.2|4357.5|4351.5|4357.5|4351.5|4357.2|4351.2|0
1729692070000|2024-10-23 14:01:10|4357.2|4351.2|4356.5|4350.5|4357.5|4351.5|4356.5|4350.5|14
1729692080000|2024-10-23 14:01:20|4355.5|4349.5|4355.9|4349.9|4355.9|4349.9|4355.2|4349.2|38
1729692090000|2024-10-23 14:01:30|4356.4|4350.4|4355.9|4349.9|4356.4|4350.4|4355.4|4349.4|15
1729692100000|2024-10-23 14:01:40|4355.5|4349.5|4355.5|4349.5|4355.9|4349.9|4355.4|4349.4|12
1729692110000|2024-10-23 14:01:50|4355.4|4349.4|4355.5|4349.5|4355.5|4349.5|4354.9|4348.9|9
1729692120000|2024-10-23 14:02:00|4355.2|4349.2|4355.2|4349.2|4355.2|4349.2|4354.9|4348.9|47
1729692130000|2024-10-23 14:02:10|4355.9|4349.9|4356.9|4350.9|4357.5|4351.5|4354.9|4348.9|25
1729692140000|2024-10-23 14:02:20|4357.2|4351.2|4356.5|4350.5|4357.2|4351.2|4356.5|4350.5|6
1729692150000|2024-10-23 14:02:30|4357.2|4351.2|4358.5|4352.5|4358.5|4352.5|4357.2|4351.2|19
1729692160000|2024-10-23 14:02:40|4359.2|4353.2|4358.9|4352.9|4359.5|4353.5|4358.9|4352.9|15
1729692170000|2024-10-23 14:02:50|4359.9|4353.9|4360|4354|4360.2|4354.2|4358.9|4352.9|22
1729692180000|2024-10-23 14:03:00|4360.2|4354.2|4360.5|4354.5|4362.7|4356.7|4360.2|4354.2|11
1729692190000|2024-10-23 14:03:10|4360|4354|4358.5|4352.5|4360|4354|4358.5|4352.5|5
1729692200000|2024-10-23 14:03:20|4358.2|4352.2|4359.5|4353.5|4359.5|4353.5|4358.2|4352.2|9
1729692210000|2024-10-23 14:03:30|4359.2|4353.2|4361.2|4355.2|4361.2|4355.2|4359.2|4353.2|10
1729692220000|2024-10-23 14:03:40|4361.5|4355.5|4359|4353|4361.5|4355.5|4359|4353|9
1729692230000|2024-10-23 14:03:50|4358.5|4352.5|4359.2|4353.2|4359.5|4353.5|4358.2|4352.2|5
1729692240000|2024-10-23 14:04:00|4359|4353|4362.2|4356.2|4362.2|4356.2|4359|4353|29
1729692250000|2024-10-23 14:04:10|4360.9|4354.9|4361.2|4355.2|4361.2|4355.2|4360.9|4354.9|10
1729692260000|2024-10-23 14:04:20|4361.5|4355.5|4361.2|4355.2|4361.5|4355.5|4361.2|4355.2|19
1729692270000|2024-10-23 14:04:30|4361.3|4355.3|4360.9|4354.9|4361.3|4355.3|4360.9|4354.9|46
1729692280000|2024-10-23 14:04:40|4360.5|4354.5|4359.9|4353.9|4360.5|4354.5|4359.6|4353.6|8
1729692290000|2024-10-23 14:04:50|4358.9|4352.9|4357.9|4351.9|4358.9|4352.9|4357.6|4351.6|11
1729692300000|2024-10-23 14:05:00|4358.3|4352.3|4358.9|4352.9|4358.9|4352.9|4356.6|4350.6|76
1729692310000|2024-10-23 14:05:10|4358.4|4352.4|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|6
1729692320000|2024-10-23 14:05:20|4358.6|4352.6|4355.5|4349.5|4358.9|4352.9|4355.2|4349.2|102
1729692330000|2024-10-23 14:05:30|4355.7|4349.7|4355.5|4349.5|4355.7|4349.7|4355.5|4349.5|7
1729692340000|2024-10-23 14:05:40|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|6
1729692350000|2024-10-23 14:05:50|4356.5|4350.5|4356.2|4350.2|4356.5|4350.5|4356.2|4350.2|6
1729692360000|2024-10-23 14:06:00|4356|4350|4358.2|4352.2|4358.2|4352.2|4356|4350|3
1729692370000|2024-10-23 14:06:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|1
1729692380000|2024-10-23 14:06:20|4357.2|4351.2|4358.2|4352.2|4358.5|4352.5|4357.2|4351.2|8
1729692390000|2024-10-23 14:06:30|4358.5|4352.5|4359.2|4353.2|4359.5|4353.5|4358.2|4352.2|19
1729692400000|2024-10-23 14:06:40|4360.5|4354.5|4361.5|4355.5|4361.5|4355.5|4360.5|4354.5|23
1729692410000|2024-10-23 14:06:50|4362|4356|4365.6|4359.6|4365.6|4359.6|4362|4356|35
1729692420000|2024-10-23 14:07:00|4365.9|4359.9|4366.4|4360.4|4366.9|4360.9|4365.7|4359.7|13
1729692430000|2024-10-23 14:07:10|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.6|4360.6|21
1729692440000|2024-10-23 14:07:20|4365.9|4359.9|4364.6|4358.6|4365.9|4359.9|4363.6|4357.6|92
1729692450000|2024-10-23 14:07:30|4364.9|4358.9|4366.6|4360.6|4366.9|4360.9|4364.9|4358.9|21
1729692460000|2024-10-23 14:07:40|4366.4|4360.4|4366.4|4360.4|4366.6|4360.6|4365.9|4359.9|4
1729692470000|2024-10-23 14:07:50|4365.9|4359.9|4367.4|4361.4|4367.6|4361.6|4365.9|4359.9|16
1729692480000|2024-10-23 14:08:00|4367.6|4361.6|4368.4|4362.4|4368.9|4362.9|4367.4|4361.4|15
1729692490000|2024-10-23 14:08:10|4368.6|4362.6|4367.6|4361.6|4368.6|4362.6|4367.4|4361.4|1
1729692500000|2024-10-23 14:08:20|4367.9|4361.9|4365.9|4359.9|4367.9|4361.9|4365.9|4359.9|5
1729692510000|2024-10-23 14:08:30|4366.4|4360.4|4365.9|4359.9|4366.4|4360.4|4365.9|4359.9|11
1729692520000|2024-10-23 14:08:40|||||||||4
1729692530000|2024-10-23 14:08:50|4366.9|4360.9|4367.4|4361.4|4367.6|4361.6|4366.9|4360.9|7
1729692540000|2024-10-23 14:09:00|4366.9|4360.9|4364.2|4358.2|4366.9|4360.9|4363.2|4357.2|21
1729692550000|2024-10-23 14:09:10|4364.5|4358.5|4364.5|4358.5|4365.5|4359.5|4364.5|4358.5|24
1729692560000|2024-10-23 14:09:20|4365|4359|4363.5|4357.5|4365|4359|4363.5|4357.5|5
1729692570000|2024-10-23 14:09:30|4363.9|4357.9|4364.7|4358.7|4365|4359|4363.9|4357.9|16
1729692580000|2024-10-23 14:09:40|4365|4359|4364.5|4358.5|4365|4359|4364|4358|4
1729692590000|2024-10-23 14:09:50|4364.2|4358.2|4363.5|4357.5|4364.5|4358.5|4363.5|4357.5|2
1729692600000|2024-10-23 14:10:00|4363.4|4357.4|4363.5|4357.5|4363.5|4357.5|4363.2|4357.2|18
1729692610000|2024-10-23 14:10:10|4363.2|4357.2|4362.5|4356.5|4363.2|4357.2|4361.5|4355.5|11
1729692620000|2024-10-23 14:10:20|4360.5|4354.5|4360.5|4354.5|4361|4355|4359.5|4353.5|23
1729692630000|2024-10-23 14:10:30|4360|4354|4359.5|4353.5|4360.5|4354.5|4359|4353|4
1729692640000|2024-10-23 14:10:40|4360.5|4354.5|4361|4355|4361|4355|4360.2|4354.2|8
1729692650000|2024-10-23 14:10:50|4360.5|4354.5|4360.7|4354.7|4360.7|4354.7|4360.5|4354.5|2
1729692660000|2024-10-23 14:11:00|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.2|4354.2|2
1729692670000|2024-10-23 14:11:10|4361|4355|4360.5|4354.5|4361|4355|4359.5|4353.5|31
1729692680000|2024-10-23 14:11:20|4360.7|4354.7|4360.5|4354.5|4360.7|4354.7|4360.5|4354.5|6
1729692690000|2024-10-23 14:11:30|4360.7|4354.7|4362.2|4356.2|4362.2|4356.2|4360.7|4354.7|3
1729692700000|2024-10-23 14:11:40|4362.4|4356.4|4362.7|4356.7|4362.7|4356.7|4362.2|4356.2|2
1729692710000|2024-10-23 14:11:50|4363.2|4357.2|4364.2|4358.2|4364.2|4358.2|4363.2|4357.2|12
1729692720000|2024-10-23 14:12:00|4363.9|4357.9|4364.2|4358.2|4364.2|4358.2|4363.4|4357.4|10
1729692730000|2024-10-23 14:12:10|4363.5|4357.5|4364.2|4358.2|4364.4|4358.4|4363.5|4357.5|26
1729692740000|2024-10-23 14:12:20|4363.9|4357.9|4363.2|4357.2|4364.2|4358.2|4363.2|4357.2|5
1729692750000|2024-10-23 14:12:30|4362.9|4356.9|4362.2|4356.2|4362.9|4356.9|4362.2|4356.2|16
1729692760000|2024-10-23 14:12:40|4362.5|4356.5|4362.2|4356.2|4362.5|4356.5|4362.2|4356.2|1
1729692770000|2024-10-23 14:12:50|4361.2|4355.2|4360.5|4354.5|4361.2|4355.2|4360.5|4354.5|10
1729692780000|2024-10-23 14:13:00|4360.7|4354.7|4360.5|4354.5|4361|4355|4360.5|4354.5|9
1729692790000|2024-10-23 14:13:10|4361|4355|4360.5|4354.5|4361|4355|4360|4354|15
1729692800000|2024-10-23 14:13:20|4361.5|4355.5|4361.5|4355.5|4361.5|4355.5|4361|4355|5
1729692810000|2024-10-23 14:13:30|4360.9|4354.9|4361.2|4355.2|4361.2|4355.2|4360.5|4354.5|7
1729692820000|2024-10-23 14:13:40|4361|4355|4360.5|4354.5|4361|4355|4360.5|4354.5|4
1729692830000|2024-10-23 14:13:50|||||||||3
1729692840000|2024-10-23 14:14:00|4360.2|4354.2|4360.5|4354.5|4360.5|4354.5|4359.9|4353.9|25
1729692850000|2024-10-23 14:14:10|||||||||12
1729692860000|2024-10-23 14:14:20|4361.5|4355.5|4361.5|4355.5|4362|4356|4361.2|4355.2|11
1729692870000|2024-10-23 14:14:30|4361.7|4355.7|4362.5|4356.5|4362.5|4356.5|4361.7|4355.7|4
1729692880000|2024-10-23 14:14:40|4362|4356|4361.5|4355.5|4362.2|4356.2|4361.5|4355.5|7
1729692890000|2024-10-23 14:14:50|4361|4355|4361|4355|4361.5|4355.5|4360.5|4354.5|4
1729692900000|2024-10-23 14:15:00|4360.9|4354.9|4361|4355|4362|4356|4360.5|4354.5|4
1729692910000|2024-10-23 14:15:10|4361.4|4355.4|4365|4359|4365.2|4359.2|4361.4|4355.4|39
1729692920000|2024-10-23 14:15:20|4364.5|4358.5|4363.7|4357.7|4364.7|4358.7|4363.7|4357.7|14
1729692930000|2024-10-23 14:15:30|4364.2|4358.2|4363.5|4357.5|4364.2|4358.2|4363|4357|3
1729692940000|2024-10-23 14:15:40|4363.2|4357.2|4363.5|4357.5|4363.5|4357.5|4362.7|4356.7|6
1729692950000|2024-10-23 14:15:50|4363.7|4357.7|4364.5|4358.5|4364.5|4358.5|4363.7|4357.7|1
1729692960000|2024-10-23 14:16:00|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4
1729692970000|2024-10-23 14:16:10|4365|4359|4365.5|4359.5|4365.5|4359.5|4365|4359|14
1729692980000|2024-10-23 14:16:20|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|3
1729692990000|2024-10-23 14:16:30|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4
1729693000000|2024-10-23 14:16:40|||||||||1
1729693010000|2024-10-23 14:16:50|4364.5|4358.5|4362.9|4356.9|4364.5|4358.5|4362.5|4356.5|10
1729693020000|2024-10-23 14:17:00|4362.7|4356.7|4358.9|4352.9|4362.9|4356.9|4358.9|4352.9|26
1729693030000|2024-10-23 14:17:10|4359.2|4353.2|4358|4352|4359.5|4353.5|4358|4352|12
1729693040000|2024-10-23 14:17:20|4357.9|4351.9|4357.9|4351.9|4358.2|4352.2|4357.4|4351.4|9
1729693050000|2024-10-23 14:17:30|4357.5|4351.5|4359.2|4353.2|4359.2|4353.2|4357.5|4351.5|5
1729693060000|2024-10-23 14:17:40|4358.9|4352.9|4358.7|4352.7|4359.2|4353.2|4358.7|4352.7|7
1729693070000|2024-10-23 14:17:50|4359.2|4353.2|4359.9|4353.9|4360.2|4354.2|4359.2|4353.2|3
1729693080000|2024-10-23 14:18:00|4359.7|4353.7|4360.9|4354.9|4360.9|4354.9|4359.2|4353.2|26
1729693090000|2024-10-23 14:18:10|4361.2|4355.2|4363.2|4357.2|4363.2|4357.2|4360.9|4354.9|6
1729693100000|2024-10-23 14:18:20|4362.9|4356.9|4363.5|4357.5|4363.7|4357.7|4362.9|4356.9|10
1729693110000|2024-10-23 14:18:30|4362.9|4356.9|4362.2|4356.2|4362.9|4356.9|4362.2|4356.2|7
1729693120000|2024-10-23 14:18:40|4362.7|4356.7|4362.9|4356.9|4363.7|4357.7|4362.7|4356.7|8
1729693130000|2024-10-23 14:18:50|4363.2|4357.2|4362.2|4356.2|4363.2|4357.2|4362.2|4356.2|4
1729693140000|2024-10-23 14:19:00|4362|4356|4360.2|4354.2|4362.2|4356.2|4360.2|4354.2|11
1729693150000|2024-10-23 14:19:10|4359.9|4353.9|4357.9|4351.9|4360.2|4354.2|4357.9|4351.9|30
1729693160000|2024-10-23 14:19:20|4357.7|4351.7|4357.7|4351.7|4358.9|4352.9|4357.5|4351.5|20
1729693170000|2024-10-23 14:19:30|4357.4|4351.4|4356.9|4350.9|4357.9|4351.9|4356.9|4350.9|5
1729693180000|2024-10-23 14:19:40|4357.4|4351.4|4357.9|4351.9|4358.9|4352.9|4357|4351|19
1729693190000|2024-10-23 14:19:50|4358.2|4352.2|4357.9|4351.9|4358.9|4352.9|4357.9|4351.9|6
1729693200000|2024-10-23 14:20:00|4357.5|4351.5|4357.5|4351.5|4357.9|4351.9|4357.5|4351.5|2
1729693210000|2024-10-23 14:20:10|4357.9|4351.9|4358.9|4352.9|4358.9|4352.9|4357.9|4351.9|14
1729693220000|2024-10-23 14:20:20|4359.5|4353.5|4359.9|4353.9|4360.5|4354.5|4359.5|4353.5|19
1729693230000|2024-10-23 14:20:30|4360.4|4354.4|4360.4|4354.4|4360.5|4354.5|4359.9|4353.9|3
1729693240000|2024-10-23 14:20:40|4360.5|4354.5|4360.9|4354.9|4360.9|4354.9|4359.9|4353.9|1
1729693250000|2024-10-23 14:20:50|4361.9|4355.9|4361.9|4355.9|4362|4356|4361.4|4355.4|13
1729693260000|2024-10-23 14:21:00|4361|4355|4362.5|4356.5|4362.9|4356.9|4360.9|4354.9|12
1729693270000|2024-10-23 14:21:10|4362.9|4356.9|4360.9|4354.9|4362.9|4356.9|4360.9|4354.9|9
1729693280000|2024-10-23 14:21:20|4359.9|4353.9|4358.4|4352.4|4359.9|4353.9|4358.4|4352.4|9
1729693290000|2024-10-23 14:21:30|4357.9|4351.9|4357.9|4351.9|4358.2|4352.2|4357.9|4351.9|11
1729693300000|2024-10-23 14:21:40|||||||||5
1729693310000|2024-10-23 14:21:50|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4
1729693320000|2024-10-23 14:22:00|4354.9|4348.9|4355.9|4349.9|4355.9|4349.9|4354.7|4348.7|10
1729693330000|2024-10-23 14:22:10|4355.2|4349.2|4355.9|4349.9|4356.2|4350.2|4355.2|4349.2|10
1729693340000|2024-10-23 14:22:20|4355.7|4349.7|4356.2|4350.2|4356.2|4350.2|4355.7|4349.7|12
1729693350000|2024-10-23 14:22:30|4356.7|4350.7|4357.2|4351.2|4357.2|4351.2|4356.7|4350.7|20
1729693360000|2024-10-23 14:22:40|4356.7|4350.7|4357.2|4351.2|4357.7|4351.7|4356.7|4350.7|2
1729693370000|2024-10-23 14:22:50|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.2|4351.2|6
1729693380000|2024-10-23 14:23:00|4357.9|4351.9|4356.7|4350.7|4357.9|4351.9|4356.7|4350.7|3
1729693390000|2024-10-23 14:23:10|4356.5|4350.5|4356.2|4350.2|4356.5|4350.5|4355.9|4349.9|1
1729693400000|2024-10-23 14:23:20|4356.4|4350.4|4361.2|4355.2|4361.9|4355.9|4356.4|4350.4|30
1729693410000|2024-10-23 14:23:30|4360.9|4354.9|4360.9|4354.9|4361.2|4355.2|4360.5|4354.5|0
1729693420000|2024-10-23 14:23:40|4360.4|4354.4|4359.9|4353.9|4360.4|4354.4|4359.9|4353.9|7
1729693430000|2024-10-23 14:23:50|4360|4354|4360.2|4354.2|4360.7|4354.7|4360|4354|6
1729693440000|2024-10-23 14:24:00|4360.4|4354.4|4358.9|4352.9|4360.7|4354.7|4358.9|4352.9|42
1729693450000|2024-10-23 14:24:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|7
1729693460000|2024-10-23 14:24:20|4358.2|4352.2|4359.2|4353.2|4359.2|4353.2|4357.9|4351.9|6
1729693470000|2024-10-23 14:24:30|4358.9|4352.9|4356.9|4350.9|4359.2|4353.2|4356.9|4350.9|5
1729693480000|2024-10-23 14:24:40|4356.7|4350.7|4355.9|4349.9|4356.7|4350.7|4355.9|4349.9|10
1729693490000|2024-10-23 14:24:50|4356.5|4350.5|4354.9|4348.9|4356.7|4350.7|4354.9|4348.9|9
1729693500000|2024-10-23 14:25:00|4354.7|4348.7|4353.9|4347.9|4354.7|4348.7|4353.9|4347.9|6
1729693510000|2024-10-23 14:25:10|4354.2|4348.2|4353.9|4347.9|4354.2|4348.2|4353.9|4347.9|3
1729693520000|2024-10-23 14:25:20|4352.2|4346.2|4351.9|4345.9|4352.9|4346.9|4351.4|4345.4|64
1729693530000|2024-10-23 14:25:30|4352.2|4346.2|4351.2|4345.2|4352.2|4346.2|4351.2|4345.2|8
1729693540000|2024-10-23 14:25:40|4350.9|4344.9|4351.2|4345.2|4351.7|4345.7|4350.9|4344.9|7
1729693550000|2024-10-23 14:25:50|4351.7|4345.7|4351.2|4345.2|4351.9|4345.9|4351.2|4345.2|2
1729693560000|2024-10-23 14:26:00|||||||||19
1729693570000|2024-10-23 14:26:10|4350.2|4344.2|4349.8|4343.8|4350.2|4344.2|4349.1|4343.1|19
1729693580000|2024-10-23 14:26:20|4349.6|4343.6|4348.1|4342.1|4349.6|4343.6|4348.1|4342.1|31
1729693590000|2024-10-23 14:26:30|||||||||4
1729693600000|2024-10-23 14:26:40|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4
1729693610000|2024-10-23 14:26:50|4348.1|4342.1|4348.1|4342.1|4348.2|4342.2|4347.8|4341.8|35
1729693620000|2024-10-23 14:27:00|4347.9|4341.9|4349.4|4343.4|4349.4|4343.4|4347.8|4341.8|95
1729693630000|2024-10-23 14:27:10|4349.1|4343.1|4349.1|4343.1|4349.4|4343.4|4349.1|4343.1|3
1729693640000|2024-10-23 14:27:20|4348.1|4342.1|4348.1|4342.1|4348.6|4342.6|4348.1|4342.1|46
1729693650000|2024-10-23 14:27:30|4348.3|4342.3|4348.6|4342.6|4348.6|4342.6|4348.3|4342.3|8
1729693660000|2024-10-23 14:27:40|4348.4|4342.4|4348.4|4342.4|4349.1|4343.1|4348.4|4342.4|14
1729693670000|2024-10-23 14:27:50|4348.1|4342.1|4347.8|4341.8|4349.1|4343.1|4347.8|4341.8|13
1729693680000|2024-10-23 14:28:00|4348.2|4342.2|4348.8|4342.8|4349.1|4343.1|4348.2|4342.2|33
1729693690000|2024-10-23 14:28:10|4348.4|4342.4|4348.4|4342.4|4349.1|4343.1|4348.1|4342.1|12
1729693700000|2024-10-23 14:28:20|4348.6|4342.6|4348.4|4342.4|4348.6|4342.6|4348.4|4342.4|6
1729693710000|2024-10-23 14:28:30|4349.1|4343.1|4348.4|4342.4|4349.4|4343.4|4348.4|4342.4|29
1729693720000|2024-10-23 14:28:40|||||||||23
1729693730000|2024-10-23 14:28:50|||||||||7
1729693740000|2024-10-23 14:29:00|4348.9|4342.9|4348.9|4342.9|4349.1|4343.1|4348.9|4342.9|25
1729693750000|2024-10-23 14:29:10|4349.1|4343.1|4349.1|4343.1|4349.4|4343.4|4348.4|4342.4|6
1729693760000|2024-10-23 14:29:20|4349.4|4343.4|4350.1|4344.1|4350.1|4344.1|4349.1|4343.1|13
1729693770000|2024-10-23 14:29:30|4350.4|4344.4|4351.4|4345.4|4352.1|4346.1|4350.1|4344.1|13
1729693780000|2024-10-23 14:29:40|4351.1|4345.1|4347.9|4341.9|4351.1|4345.1|4347.4|4341.4|51
1729693790000|2024-10-23 14:29:50|4348.1|4342.1|4349.1|4343.1|4349.1|4343.1|4348.1|4342.1|19
1729693800000|2024-10-23 14:30:00|4348.4|4342.4|4349.1|4343.1|4349.1|4343.1|4348.1|4342.1|14
1729693810000|2024-10-23 14:30:10|4348.1|4342.1|4347.1|4341.1|4348.1|4342.1|4347.1|4341.1|65
1729693820000|2024-10-23 14:30:20|4348.1|4342.1|4348.6|4342.6|4349.4|4343.4|4346.3|4340.3|135
1729693830000|2024-10-23 14:30:30|4348.9|4342.9|4349.1|4343.1|4349.1|4343.1|4348.1|4342.1|18
1729693840000|2024-10-23 14:30:40|4349.4|4343.4|4349.1|4343.1|4349.4|4343.4|4349.1|4343.1|10
1729693850000|2024-10-23 14:30:50|4346.4|4340.4|4346.4|4340.4|4346.6|4340.6|4346.4|4340.4|11
1729693860000|2024-10-23 14:31:00|4345.4|4339.4|4344.4|4338.4|4345.4|4339.4|4344.4|4338.4|28
1729693870000|2024-10-23 14:31:10|4343.4|4337.4|4344.9|4338.9|4345.1|4339.1|4342.8|4336.8|57
1729693880000|2024-10-23 14:31:20|4344.8|4338.8|4343.8|4337.8|4344.8|4338.8|4342.8|4336.8|34
1729693890000|2024-10-23 14:31:30|4343.4|4337.4|4342.8|4336.8|4343.8|4337.8|4342.8|4336.8|22
1729693900000|2024-10-23 14:31:40|4343.1|4337.1|4342.1|4336.1|4343.1|4337.1|4342.1|4336.1|49
1729693910000|2024-10-23 14:31:50|4341.4|4335.4|4339.8|4333.8|4341.8|4335.8|4339.8|4333.8|51
1729693920000|2024-10-23 14:32:00|4340.1|4334.1|4337.6|4331.6|4340.1|4334.1|4336.8|4330.8|48
1729693930000|2024-10-23 14:32:10|4337.3|4331.3|4338.8|4332.8|4338.8|4332.8|4335.8|4329.8|115
1729693940000|2024-10-23 14:32:20|4339.1|4333.1|4340.6|4334.6|4342.3|4336.3|4339.1|4333.1|94
1729693950000|2024-10-23 14:32:30|4340.4|4334.4|4341.8|4335.8|4341.8|4335.8|4340.1|4334.1|14
1729693960000|2024-10-23 14:32:40|4342.3|4336.3|4340.1|4334.1|4342.6|4336.6|4340.1|4334.1|46
1729693970000|2024-10-23 14:32:50|4339.8|4333.8|4337.8|4331.8|4339.8|4333.8|4337.8|4331.8|21
1729693980000|2024-10-23 14:33:00|4337.1|4331.1|4339.8|4333.8|4340.4|4334.4|4337.1|4331.1|28
1729693990000|2024-10-23 14:33:10|4339.6|4333.6|4337.8|4331.8|4339.8|4333.8|4337.8|4331.8|13
1729694000000|2024-10-23 14:33:20|4337.4|4331.4|4335.1|4329.1|4337.4|4331.4|4334.8|4328.8|29
1729694010000|2024-10-23 14:33:30|4334.8|4328.8|4336.6|4330.6|4337.3|4331.3|4334.8|4328.8|75
1729694020000|2024-10-23 14:33:40|4336.3|4330.3|4334.1|4328.1|4336.6|4330.6|4334.1|4328.1|78
1729694030000|2024-10-23 14:33:50|4334.3|4328.3|4335.8|4329.8|4335.8|4329.8|4334.1|4328.1|67
1729694040000|2024-10-23 14:34:00|4335.6|4329.6|4334.8|4328.8|4336.8|4330.8|4334.8|4328.8|22
1729694050000|2024-10-23 14:34:10|4335.1|4329.1|4335.8|4329.8|4336.1|4330.1|4334.8|4328.8|25
1729694060000|2024-10-23 14:34:20|4335.6|4329.6|4335.1|4329.1|4335.8|4329.8|4335.1|4329.1|13
1729694070000|2024-10-23 14:34:30|4335.3|4329.3|4334.1|4328.1|4335.3|4329.3|4333.8|4327.8|11
1729694080000|2024-10-23 14:34:40|4333.8|4327.8|4334.1|4328.1|4334.1|4328.1|4333.8|4327.8|11
1729694090000|2024-10-23 14:34:50|4333.4|4327.4|4332.6|4326.6|4333.4|4327.4|4332.1|4326.1|9
1729694100000|2024-10-23 14:35:00|4333.1|4327.1|4330.4|4324.4|4333.1|4327.1|4330.4|4324.4|38
1729694110000|2024-10-23 14:35:10|4330.3|4324.3|4331.8|4325.8|4332.3|4326.3|4329.8|4323.8|44
1729694120000|2024-10-23 14:35:20|4331.6|4325.6|4331.1|4325.1|4332.1|4326.1|4331.1|4325.1|35
1729694130000|2024-10-23 14:35:30|4330.8|4324.8|4330.8|4324.8|4331.1|4325.1|4330.1|4324.1|8
1729694140000|2024-10-23 14:35:40|4331.1|4325.1|4331.8|4325.8|4332.1|4326.1|4329.1|4323.1|95
1729694150000|2024-10-23 14:35:50|4332.1|4326.1|4331.8|4325.8|4332.1|4326.1|4331.8|4325.8|1
1729694160000|2024-10-23 14:36:00|4331.1|4325.1|4330.1|4324.1|4331.1|4325.1|4329.1|4323.1|16
1729694170000|2024-10-23 14:36:10|4329.8|4323.8|4329.1|4323.1|4329.8|4323.8|4328.1|4322.1|111
1729694180000|2024-10-23 14:36:20|4326.8|4320.8|4325.6|4319.6|4327.1|4321.1|4324.8|4318.8|48
1729694190000|2024-10-23 14:36:30|4325.4|4319.4|4322.8|4316.8|4325.4|4319.4|4322.4|4316.4|19
1729694200000|2024-10-23 14:36:40|4323.4|4317.4|4323.8|4317.8|4323.8|4317.8|4321.8|4315.8|53
1729694210000|2024-10-23 14:36:50|4324.1|4318.1|4322.1|4316.1|4324.8|4318.8|4322.1|4316.1|27
1729694220000|2024-10-23 14:37:00|4321.8|4315.8|4326.6|4320.6|4326.6|4320.6|4321.8|4315.8|99
1729694230000|2024-10-23 14:37:10|4326.3|4320.3|4325.1|4319.1|4326.8|4320.8|4324.6|4318.6|37
1729694240000|2024-10-23 14:37:20|4326.4|4320.4|4324.9|4318.9|4326.4|4320.4|4324.4|4318.4|99
1729694250000|2024-10-23 14:37:30|4325.4|4319.4|4323.6|4317.6|4325.4|4319.4|4322.6|4316.6|61
1729694260000|2024-10-23 14:37:40|4323.4|4317.4|4323.9|4317.9|4324.4|4318.4|4323.4|4317.4|9
1729694270000|2024-10-23 14:37:50|4323.7|4317.7|4321.4|4315.4|4323.7|4317.7|4321.1|4315.1|17
1729694280000|2024-10-23 14:38:00|4320.4|4314.4|4320.7|4314.7|4321.2|4315.2|4319.4|4313.4|73
1729694290000|2024-10-23 14:38:10|4321.2|4315.2|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|20
1729694300000|2024-10-23 14:38:20|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|42
1729694310000|2024-10-23 14:38:30|4320.7|4314.7|4319.4|4313.4|4320.7|4314.7|4319.4|4313.4|42
1729694320000|2024-10-23 14:38:40|4319.7|4313.7|4319.4|4313.4|4319.7|4313.7|4319.4|4313.4|18
1729694330000|2024-10-23 14:38:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.4|4313.4|7
1729694340000|2024-10-23 14:39:00|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4318.6|4312.6|20
1729694350000|2024-10-23 14:39:10|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4317.4|4311.4|170
1729694360000|2024-10-23 14:39:20|4320.6|4314.6|4321.4|4315.4|4321.4|4315.4|4319.4|4313.4|51
1729694370000|2024-10-23 14:39:30|4321.1|4315.1|4321.8|4315.8|4322.1|4316.1|4320.4|4314.4|59
1729694380000|2024-10-23 14:39:40|4321.4|4315.4|4322.1|4316.1|4322.4|4316.4|4321.1|4315.1|11
1729694390000|2024-10-23 14:39:50|4321.8|4315.8|4323.1|4317.1|4323.1|4317.1|4321.8|4315.8|22
1729694400000|2024-10-23 14:40:00|4322.4|4316.4|4324.8|4318.8|4324.8|4318.8|4322.1|4316.1|55
1729694410000|2024-10-23 14:40:10|4327.1|4321.1|4330.8|4324.8|4330.8|4324.8|4327.1|4321.1|74
1729694420000|2024-10-23 14:40:20|4330.4|4324.4|4327.9|4321.9|4330.4|4324.4|4327.9|4321.9|74
1729694430000|2024-10-23 14:40:30|4328.1|4322.1|4330.1|4324.1|4330.1|4324.1|4327.8|4321.8|7
1729694440000|2024-10-23 14:40:40|4330.8|4324.8|4330.4|4324.4|4330.9|4324.9|4329.3|4323.3|29
1729694450000|2024-10-23 14:40:50|4330.3|4324.3|4330.4|4324.4|4330.4|4324.4|4329.4|4323.4|11
1729694460000|2024-10-23 14:41:00|4329.9|4323.9|4331.1|4325.1|4331.1|4325.1|4329.8|4323.8|15
1729694470000|2024-10-23 14:41:10|4331.4|4325.4|4330.8|4324.8|4331.4|4325.4|4330.4|4324.4|4
1729694480000|2024-10-23 14:41:20|4329.8|4323.8|4325.8|4319.8|4329.8|4323.8|4325.8|4319.8|27
1729694490000|2024-10-23 14:41:30|4326.4|4320.4|4325.8|4319.8|4326.8|4320.8|4325.8|4319.8|5
1729694500000|2024-10-23 14:41:40|4326.1|4320.1|4326.8|4320.8|4328.8|4322.8|4326.1|4320.1|62
1729694510000|2024-10-23 14:41:50|4324.8|4318.8|4324.6|4318.6|4324.8|4318.8|4324.6|4318.6|10
1729694520000|2024-10-23 14:42:00|4323.6|4317.6|4324.8|4318.8|4324.8|4318.8|4323.6|4317.6|12
1729694530000|2024-10-23 14:42:10|4325.7|4319.7|4324.8|4318.8|4325.7|4319.7|4324.8|4318.8|9
1729694540000|2024-10-23 14:42:20|4325.1|4319.1|4325.8|4319.8|4326.8|4320.8|4325.1|4319.1|10
1729694550000|2024-10-23 14:42:30|4325.1|4319.1|4324.1|4318.1|4325.1|4319.1|4322.8|4316.8|17
1729694560000|2024-10-23 14:42:40|4323.8|4317.8|4321.8|4315.8|4324.1|4318.1|4321.8|4315.8|6
1729694570000|2024-10-23 14:42:50|4322.3|4316.3|4324.8|4318.8|4324.8|4318.8|4322.3|4316.3|16
1729694580000|2024-10-23 14:43:00|4325.1|4319.1|4323.4|4317.4|4325.8|4319.8|4323.4|4317.4|21
1729694590000|2024-10-23 14:43:10|4322.9|4316.9|4323.8|4317.8|4324.8|4318.8|4322.9|4316.9|7
1729694600000|2024-10-23 14:43:20|4323.4|4317.4|4324.8|4318.8|4324.8|4318.8|4323.4|4317.4|13
1729694610000|2024-10-23 14:43:30|4325.4|4319.4|4326.1|4320.1|4326.1|4320.1|4325.4|4319.4|15
1729694620000|2024-10-23 14:43:40|4325.8|4319.8|4327.4|4321.4|4327.4|4321.4|4325.8|4319.8|27
1729694630000|2024-10-23 14:43:50|4328.1|4322.1|4328.4|4322.4|4328.8|4322.8|4327.9|4321.9|32
1729694640000|2024-10-23 14:44:00|4329.4|4323.4|4330.6|4324.6|4331.3|4325.3|4329.4|4323.4|6
1729694650000|2024-10-23 14:44:10|4330.9|4324.9|4330.3|4324.3|4331.9|4325.9|4329.9|4323.9|48
1729694660000|2024-10-23 14:44:20|4330.1|4324.1|4331.3|4325.3|4332.1|4326.1|4329.6|4323.6|22
1729694670000|2024-10-23 14:44:30|4331.6|4325.6|4332.6|4326.6|4332.9|4326.9|4330.9|4324.9|61
1729694680000|2024-10-23 14:44:40|4333.1|4327.1|4333.1|4327.1|4333.4|4327.4|4332.1|4326.1|2
1729694690000|2024-10-23 14:44:50|4332.9|4326.9|4333.1|4327.1|4333.4|4327.4|4332.4|4326.4|11
1729694700000|2024-10-23 14:45:00|4332.9|4326.9|4328.8|4322.8|4332.9|4326.9|4328.3|4322.3|15
1729694710000|2024-10-23 14:45:10|4328.3|4322.3|4327.8|4321.8|4328.8|4322.8|4327.8|4321.8|6
1729694720000|2024-10-23 14:45:20|4327.3|4321.3|4325.8|4319.8|4327.8|4321.8|4325.8|4319.8|3
1729694730000|2024-10-23 14:45:30|4325.9|4319.9|4326.1|4320.1|4326.8|4320.8|4325.8|4319.8|9
1729694740000|2024-10-23 14:45:40|4325.8|4319.8|4323.9|4317.9|4326.1|4320.1|4323.8|4317.8|13
1729694750000|2024-10-23 14:45:50|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.4|4317.4|13
1729694760000|2024-10-23 14:46:00|4324.4|4318.4|4325.8|4319.8|4325.8|4319.8|4324.4|4318.4|18
1729694770000|2024-10-23 14:46:10|4326.4|4320.4|4325.4|4319.4|4327.4|4321.4|4325.4|4319.4|17
1729694780000|2024-10-23 14:46:20|4325.9|4319.9|4324.3|4318.3|4325.9|4319.9|4323.9|4317.9|57
1729694790000|2024-10-23 14:46:30|4323.9|4317.9|4324.6|4318.6|4325.4|4319.4|4323.9|4317.9|93
1729694800000|2024-10-23 14:46:40|4324.9|4318.9|4324.1|4318.1|4324.9|4318.9|4323.6|4317.6|3
1729694810000|2024-10-23 14:46:50|4323.4|4317.4|4322.6|4316.6|4323.4|4317.4|4322.6|4316.6|14
1729694820000|2024-10-23 14:47:00|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.1|4318.1|27
1729694830000|2024-10-23 14:47:10|4324.8|4318.8|4325.1|4319.1|4325.1|4319.1|4324.8|4318.8|17
1729694840000|2024-10-23 14:47:20|4324.8|4318.8|4326.9|4320.9|4326.9|4320.9|4324.8|4318.8|22
1729694850000|2024-10-23 14:47:30|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4326.9|4320.9|0
1729694860000|2024-10-23 14:47:40|4327.1|4321.1|4327.4|4321.4|4327.4|4321.4|4327.1|4321.1|5
1729694870000|2024-10-23 14:47:50|4327.1|4321.1|4327.1|4321.1|4328.4|4322.4|4327.1|4321.1|15
1729694880000|2024-10-23 14:48:00|4327.4|4321.4|4329.1|4323.1|4329.1|4323.1|4327.1|4321.1|17
1729694890000|2024-10-23 14:48:10|4328.9|4322.9|4330.1|4324.1|4330.4|4324.4|4328.9|4322.9|9
1729694900000|2024-10-23 14:48:20|4329.6|4323.6|4327.1|4321.1|4329.6|4323.6|4327.1|4321.1|13
1729694910000|2024-10-23 14:48:30|4327.6|4321.6|4327.4|4321.4|4327.6|4321.6|4327.1|4321.1|14
1729694920000|2024-10-23 14:48:40|4327.1|4321.1|4327.6|4321.6|4327.9|4321.9|4327.1|4321.1|2
1729694930000|2024-10-23 14:48:50|4327.9|4321.9|4327.4|4321.4|4327.9|4321.9|4327.1|4321.1|1
1729694940000|2024-10-23 14:49:00|4327.1|4321.1|4326.8|4320.8|4328.9|4322.9|4324.4|4318.4|83
1729694950000|2024-10-23 14:49:10|4327.1|4321.1|4325.9|4319.9|4327.4|4321.4|4325.9|4319.9|9
1729694960000|2024-10-23 14:49:20|4325.1|4319.1|4326.1|4320.1|4326.1|4320.1|4324.8|4318.8|20
1729694970000|2024-10-23 14:49:30|||||||||2
1729694980000|2024-10-23 14:49:40|4326.8|4320.8|4321.4|4315.4|4327.1|4321.1|4321.4|4315.4|48
1729694990000|2024-10-23 14:49:50|4321.8|4315.8|4322.9|4316.9|4322.9|4316.9|4321.4|4315.4|35
1729695000000|2024-10-23 14:50:00|4323.3|4317.3|4323.4|4317.4|4323.4|4317.4|4321.4|4315.4|23
1729695010000|2024-10-23 14:50:10|4323.6|4317.6|4324.4|4318.4|4324.4|4318.4|4323.4|4317.4|14
1729695020000|2024-10-23 14:50:20|4324.8|4318.8|4324.4|4318.4|4324.9|4318.9|4324.4|4318.4|38
1729695030000|2024-10-23 14:50:30|4324.9|4318.9|4328.1|4322.1|4328.9|4322.9|4324.9|4318.9|50
1729695040000|2024-10-23 14:50:40|4328.3|4322.3|4328.1|4322.1|4328.3|4322.3|4325.1|4319.1|39
1729695050000|2024-10-23 14:50:50|4327.8|4321.8|4328.1|4322.1|4329.1|4323.1|4327.8|4321.8|12
1729695060000|2024-10-23 14:51:00|4328.4|4322.4|4331.1|4325.1|4331.1|4325.1|4328.1|4322.1|25
1729695070000|2024-10-23 14:51:10|4332.1|4326.1|4332|4326|4332.3|4326.3|4331.1|4325.1|32
1729695080000|2024-10-23 14:51:20|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4331.8|4325.8|5
1729695090000|2024-10-23 14:51:30|4331.9|4325.9|4329.1|4323.1|4331.9|4325.9|4329.1|4323.1|15
1729695100000|2024-10-23 14:51:40|4328.8|4322.8|4324.4|4318.4|4328.8|4322.8|4324.4|4318.4|45
1729695110000|2024-10-23 14:51:50|4324.8|4318.8|4325.1|4319.1|4325.1|4319.1|4324.1|4318.1|86
1729695120000|2024-10-23 14:52:00|4324.3|4318.3|4321.1|4315.1|4324.3|4318.3|4320.3|4314.3|25
1729695130000|2024-10-23 14:52:10|4320.9|4314.9|4320.8|4314.8|4320.9|4314.9|4319.1|4313.1|19
1729695140000|2024-10-23 14:52:20|4320.3|4314.3|4317.8|4311.8|4320.8|4314.8|4317.8|4311.8|48
1729695150000|2024-10-23 14:52:30|4317.4|4311.4|4317.8|4311.8|4317.8|4311.8|4317.3|4311.3|2
1729695160000|2024-10-23 14:52:40|4318.1|4312.1|4316.8|4310.8|4318.1|4312.1|4316.8|4310.8|20
1729695170000|2024-10-23 14:52:50|4316.9|4310.9|4317.1|4311.1|4317.8|4311.8|4316.1|4310.1|37
1729695180000|2024-10-23 14:53:00|4316.8|4310.8|4316.4|4310.4|4316.8|4310.8|4316.1|4310.1|16
1729695190000|2024-10-23 14:53:10|4316.6|4310.6|4316.4|4310.4|4317.8|4311.8|4316.1|4310.1|28
1729695200000|2024-10-23 14:53:20|4316.8|4310.8|4321.1|4315.1|4321.1|4315.1|4316.4|4310.4|42
1729695210000|2024-10-23 14:53:30|4321.8|4315.8|4321.3|4315.3|4322.1|4316.1|4320.8|4314.8|13
1729695220000|2024-10-23 14:53:40|4321.1|4315.1|4321.8|4315.8|4321.8|4315.8|4319.8|4313.8|23
1729695230000|2024-10-23 14:53:50|4321.3|4315.3|4322.8|4316.8|4322.8|4316.8|4321.3|4315.3|10
1729695240000|2024-10-23 14:54:00|4323.1|4317.1|4323.8|4317.8|4323.8|4317.8|4322.8|4316.8|37
1729695250000|2024-10-23 14:54:10|4323.4|4317.4|4324.8|4318.8|4324.8|4318.8|4322.8|4316.8|25
1729695260000|2024-10-23 14:54:20|4324.6|4318.6|4324.8|4318.8|4324.8|4318.8|4323.8|4317.8|13
1729695270000|2024-10-23 14:54:30|4324.6|4318.6|4325.3|4319.3|4325.8|4319.8|4324.3|4318.3|9
1729695280000|2024-10-23 14:54:40|4325.6|4319.6|4324.8|4318.8|4325.8|4319.8|4324.8|4318.8|16
1729695290000|2024-10-23 14:54:50|4325.1|4319.1|4323.8|4317.8|4325.9|4319.9|4323.8|4317.8|35
1729695300000|2024-10-23 14:55:00|4323.4|4317.4|4323.3|4317.3|4324.6|4318.6|4322.9|4316.9|55
1729695310000|2024-10-23 14:55:10|4323.4|4317.4|4326.1|4320.1|4326.1|4320.1|4323.4|4317.4|31
1729695320000|2024-10-23 14:55:20|4325.6|4319.6|4323.8|4317.8|4325.6|4319.6|4323.8|4317.8|13
1729695330000|2024-10-23 14:55:30|4323.4|4317.4|4321.3|4315.3|4323.8|4317.8|4321.3|4315.3|21
1729695340000|2024-10-23 14:55:40|4321.6|4315.6|4320.8|4314.8|4322.1|4316.1|4320.8|4314.8|9
1729695350000|2024-10-23 14:55:50|4321.1|4315.1|4319.8|4313.8|4321.1|4315.1|4319.8|4313.8|7
1729695360000|2024-10-23 14:56:00|4319.6|4313.6|4319.8|4313.8|4320.6|4314.6|4319.3|4313.3|23
1729695370000|2024-10-23 14:56:10|4319.4|4313.4|4318.9|4312.9|4319.4|4313.4|4318.4|4312.4|22
1729695380000|2024-10-23 14:56:20|4319.4|4313.4|4319.4|4313.4|4319.4|4313.4|4318.6|4312.6|3
1729695390000|2024-10-23 14:56:30|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|1
1729695400000|2024-10-23 14:56:40|4319.7|4313.7|4320.2|4314.2|4320.4|4314.4|4319.4|4313.4|33
1729695410000|2024-10-23 14:56:50|4320.4|4314.4|4320.2|4314.2|4320.4|4314.4|4319.4|4313.4|16
1729695420000|2024-10-23 14:57:00|4319.7|4313.7|4318.4|4312.4|4319.9|4313.9|4317.7|4311.7|20
1729695430000|2024-10-23 14:57:10|4318.7|4312.7|4317.7|4311.7|4318.7|4312.7|4317.7|4311.7|9
1729695440000|2024-10-23 14:57:20|4318.2|4312.2|4319.2|4313.2|4319.4|4313.4|4318.2|4312.2|10
1729695450000|2024-10-23 14:57:30|4319.4|4313.4|4319|4313|4319.4|4313.4|4318|4312|11
1729695460000|2024-10-23 14:57:40|4318.8|4312.8|4318|4312|4319|4313|4318|4312|33
1729695470000|2024-10-23 14:57:50|4318.3|4312.3|4318.5|4312.5|4318.5|4312.5|4317.7|4311.7|11
1729695480000|2024-10-23 14:58:00|4318.7|4312.7|4318|4312|4319|4313|4316.5|4310.5|28
1729695490000|2024-10-23 14:58:10|4317.7|4311.7|4316.3|4310.3|4318|4312|4316.3|4310.3|27
1729695500000|2024-10-23 14:58:20|4316.5|4310.5|4316|4310|4316.8|4310.8|4316|4310|20
1729695510000|2024-10-23 14:58:30|4316.3|4310.3|4317|4311|4317|4311|4316|4310|5
1729695520000|2024-10-23 14:58:40|4316.7|4310.7|4317.3|4311.3|4317.3|4311.3|4316.3|4310.3|11
1729695530000|2024-10-23 14:58:50|4317|4311|4322.7|4316.7|4324.2|4318.2|4317|4311|38
1729695540000|2024-10-23 14:59:00|4322.4|4316.4|4322.9|4316.9|4323.2|4317.2|4320.9|4314.9|31
1729695550000|2024-10-23 14:59:10|4322.7|4316.7|4321.4|4315.4|4322.7|4316.7|4321.4|4315.4|12
1729695560000|2024-10-23 14:59:20|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.4|4315.4|0
1729695570000|2024-10-23 14:59:30|4321.9|4315.9|4320.2|4314.2|4322.4|4316.4|4319.7|4313.7|20
1729695580000|2024-10-23 14:59:40|4319.9|4313.9|4321.2|4315.2|4322.4|4316.4|4319.7|4313.7|23
1729695590000|2024-10-23 14:59:50|4320.7|4314.7|4322.2|4316.2|4322.7|4316.7|4320.7|4314.7|14
1729695600000|2024-10-23 15:00:00|4322.4|4316.4|4320.7|4314.7|4322.4|4316.4|4320.7|4314.7|15
1729695610000|2024-10-23 15:00:10|4320.4|4314.4|4320.4|4314.4|4320.7|4314.7|4319.7|4313.7|14
1729695620000|2024-10-23 15:00:20|4320.7|4314.7|4321.2|4315.2|4321.4|4315.4|4319.7|4313.7|29
1729695630000|2024-10-23 15:00:30|4321.4|4315.4|4322.4|4316.4|4322.7|4316.7|4321.4|4315.4|22
1729695640000|2024-10-23 15:00:40|4322.2|4316.2|4321.4|4315.4|4322.2|4316.2|4320.4|4314.4|30
1729695650000|2024-10-23 15:00:50|4320.9|4314.9|4321.4|4315.4|4321.4|4315.4|4320.7|4314.7|10
1729695660000|2024-10-23 15:01:00|4320.4|4314.4|4323.4|4317.4|4323.7|4317.7|4320.4|4314.4|47
1729695670000|2024-10-23 15:01:10|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.4|4317.4|3
1729695680000|2024-10-23 15:01:20|4323.4|4317.4|4326.4|4320.4|4326.4|4320.4|4323.4|4317.4|17
1729695690000|2024-10-23 15:01:30|4326|4320|4327.8|4321.8|4327.8|4321.8|4325.7|4319.7|107
1729695700000|2024-10-23 15:01:40|4328.1|4322.1|4327.1|4321.1|4328.1|4322.1|4327.1|4321.1|15
1729695710000|2024-10-23 15:01:50|4326.8|4320.8|4324.9|4318.9|4326.8|4320.8|4323.4|4317.4|153
1729695720000|2024-10-23 15:02:00|4325.1|4319.1|4324.4|4318.4|4325.4|4319.4|4324.4|4318.4|2
1729695730000|2024-10-23 15:02:10|4324.7|4318.7|4324.4|4318.4|4324.7|4318.7|4324.4|4318.4|0
1729695740000|2024-10-23 15:02:20|4324.1|4318.1|4322.7|4316.7|4324.1|4318.1|4322.7|4316.7|12
1729695750000|2024-10-23 15:02:30|4322.2|4316.2|4321|4315|4322.2|4316.2|4320.7|4314.7|17
1729695760000|2024-10-23 15:02:40|4320.7|4314.7|4321.7|4315.7|4321.7|4315.7|4320.7|4314.7|73
1729695770000|2024-10-23 15:02:50|4321.5|4315.5|4319|4313|4321.7|4315.7|4318.5|4312.5|51
1729695780000|2024-10-23 15:03:00|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318|4312|19
1729695790000|2024-10-23 15:03:10|4318.3|4312.3|4319|4313|4319|4313|4317.7|4311.7|10
1729695800000|2024-10-23 15:03:20|4318.7|4312.7|4319|4313|4319|4313|4318.7|4312.7|0
1729695810000|2024-10-23 15:03:30|4318.5|4312.5|4319|4313|4319.3|4313.3|4318.5|4312.5|22
1729695820000|2024-10-23 15:03:40|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319|4313|1
1729695830000|2024-10-23 15:03:50|4319|4313|4319|4313|4319|4313|4319|4313|0
1729695840000|2024-10-23 15:04:00|4319.3|4313.3|4319.5|4313.5|4319.5|4313.5|4319.3|4313.3|7
1729695850000|2024-10-23 15:04:10|4319.8|4313.8|4321|4315|4321|4315|4319|4313|10
1729695860000|2024-10-23 15:04:20|4322|4316|4323|4317|4323|4317|4322|4316|4
1729695870000|2024-10-23 15:04:30|4323.2|4317.2|4325|4319|4325.2|4319.2|4323.2|4317.2|5
1729695880000|2024-10-23 15:04:40|4324.7|4318.7|4323.7|4317.7|4324.7|4318.7|4323.7|4317.7|9
1729695890000|2024-10-23 15:04:50|4323|4317|4323.5|4317.5|4323.7|4317.7|4322.7|4316.7|17
1729695900000|2024-10-23 15:05:00|4323.3|4317.3|4322.7|4316.7|4323.3|4317.3|4322.7|4316.7|1
1729695910000|2024-10-23 15:05:10|4322.9|4316.9|4325.7|4319.7|4326|4320|4322.9|4316.9|27
1729695920000|2024-10-23 15:05:20|4326|4320|4323.7|4317.7|4326|4320|4323.2|4317.2|19
1729695930000|2024-10-23 15:05:30|4323.4|4317.4|4323|4317|4323.7|4317.7|4322.7|4316.7|25
1729695940000|2024-10-23 15:05:40|4324.5|4318.5|4324|4318|4324.5|4318.5|4324|4318|26
1729695950000|2024-10-23 15:05:50|4323.8|4317.8|4327|4321|4327|4321|4323.5|4317.5|15
1729695960000|2024-10-23 15:06:00|4326.8|4320.8|4326|4320|4326.8|4320.8|4326|4320|0
1729695970000|2024-10-23 15:06:10|4325.8|4319.8|4325.8|4319.8|4326|4320|4325.5|4319.5|3
1729695980000|2024-10-23 15:06:20|4326|4320|4325|4319|4326|4320|4325|4319|0
1729695990000|2024-10-23 15:06:30|4326|4320|4327|4321|4327.3|4321.3|4326|4320|21
1729696000000|2024-10-23 15:06:40|4326.8|4320.8|4328.3|4322.3|4329.3|4323.3|4326.8|4320.8|57
1729696010000|2024-10-23 15:06:50|4329|4323|4329|4323|4329|4323|4329|4323|1
1729696020000|2024-10-23 15:07:00|||||||||3
1729696030000|2024-10-23 15:07:10|4329.3|4323.3|4330.8|4324.8|4332|4326|4329.3|4323.3|22
1729696040000|2024-10-23 15:07:20|4331|4325|4331|4325|4331|4325|4331|4325|26
1729696050000|2024-10-23 15:07:30|4330.3|4324.3|4328.8|4322.8|4330.3|4324.3|4328.8|4322.8|26
1729696060000|2024-10-23 15:07:40|4328.7|4322.7|4331|4325|4331|4325|4327.7|4321.7|17
1729696070000|2024-10-23 15:07:50|4331.3|4325.3|4331.5|4325.5|4331.5|4325.5|4331|4325|5
1729696080000|2024-10-23 15:08:00|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|58
1729696090000|2024-10-23 15:08:10|4331.2|4325.2|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|2
1729696100000|2024-10-23 15:08:20|||||||||2
1729696110000|2024-10-23 15:08:30|4331.1|4325.1|4333.2|4327.2|4334|4328|4331.1|4325.1|15
1729696120000|2024-10-23 15:08:40|4332.7|4326.7|4332.4|4326.4|4332.7|4326.7|4332.2|4326.2|6
1729696130000|2024-10-23 15:08:50|4331.9|4325.9|4331.7|4325.7|4331.9|4325.9|4331.4|4325.4|2
1729696140000|2024-10-23 15:09:00|4330.7|4324.7|4329.7|4323.7|4330.7|4324.7|4329.7|4323.7|15
1729696150000|2024-10-23 15:09:10|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|2
1729696160000|2024-10-23 15:09:20|4329.4|4323.4|4328.7|4322.7|4329.4|4323.4|4328.4|4322.4|6
1729696170000|2024-10-23 15:09:30|4328.9|4322.9|4328.7|4322.7|4328.9|4322.9|4328.7|4322.7|8
1729696180000|2024-10-23 15:09:40|4329.1|4323.1|4330.9|4324.9|4331.2|4325.2|4329.1|4323.1|5
1729696190000|2024-10-23 15:09:50|4331.2|4325.2|4331.7|4325.7|4331.7|4325.7|4330.1|4324.1|13
1729696200000|2024-10-23 15:10:00|4331.9|4325.9|4331.7|4325.7|4333.4|4327.4|4331.7|4325.7|31
1729696210000|2024-10-23 15:10:10|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|31
1729696220000|2024-10-23 15:10:20|4332.4|4326.4|4334.4|4328.4|4334.4|4328.4|4332.4|4326.4|37
1729696230000|2024-10-23 15:10:30|4333.7|4327.7|4334.4|4328.4|4334.7|4328.7|4333.7|4327.7|8
1729696240000|2024-10-23 15:10:40|4334.2|4328.2|4334.2|4328.2|4334.4|4328.4|4333.7|4327.7|11
1729696250000|2024-10-23 15:10:50|4334.4|4328.4|4333.7|4327.7|4334.4|4328.4|4333.7|4327.7|3
1729696260000|2024-10-23 15:11:00|4333.9|4327.9|4334.7|4328.7|4334.7|4328.7|4333.7|4327.7|8
1729696270000|2024-10-23 15:11:10|4334.4|4328.4|4337.1|4331.1|4337.1|4331.1|4334.4|4328.4|44
1729696280000|2024-10-23 15:11:20|4336.9|4330.9|4338.4|4332.4|4338.4|4332.4|4336.6|4330.6|17
1729696290000|2024-10-23 15:11:30|4338.1|4332.1|4338.9|4332.9|4339.1|4333.1|4338.1|4332.1|2
1729696300000|2024-10-23 15:11:40|4338.7|4332.7|4336.9|4330.9|4339.7|4333.7|4336.9|4330.9|15
1729696310000|2024-10-23 15:11:50|4337.1|4331.1|4336.9|4330.9|4337.1|4331.1|4336.7|4330.7|5
1729696320000|2024-10-23 15:12:00|4336.7|4330.7|4339.4|4333.4|4339.4|4333.4|4336.1|4330.1|9
1729696330000|2024-10-23 15:12:10|4340.4|4334.4|4343.3|4337.3|4343.6|4337.6|4340.4|4334.4|26
1729696340000|2024-10-23 15:12:20|4343.1|4337.1|4344.6|4338.6|4344.6|4338.6|4343.1|4337.1|16
1729696350000|2024-10-23 15:12:30|4344.8|4338.8|4344.9|4338.9|4345.3|4339.3|4343.6|4337.6|11
1729696360000|2024-10-23 15:12:40|4344.8|4338.8|4343.3|4337.3|4344.8|4338.8|4343.3|4337.3|25
1729696370000|2024-10-23 15:12:50|4343.8|4337.8|4343.8|4337.8|4345.8|4339.8|4343.8|4337.8|47
1729696380000|2024-10-23 15:13:00|4342.8|4336.8|4339.8|4333.8|4342.8|4336.8|4339.4|4333.4|45
1729696390000|2024-10-23 15:13:10|4339.4|4333.4|4341.8|4335.8|4341.8|4335.8|4339.3|4333.3|38
1729696400000|2024-10-23 15:13:20|4342.1|4336.1|4343.8|4337.8|4344.1|4338.1|4341.8|4335.8|11
1729696410000|2024-10-23 15:13:30|4344.1|4338.1|4345.8|4339.8|4345.8|4339.8|4342.8|4336.8|89
1729696420000|2024-10-23 15:13:40|4346.3|4340.3|4346.8|4340.8|4346.8|4340.8|4346.3|4340.3|5
1729696430000|2024-10-23 15:13:50|4346.9|4340.9|4346.8|4340.8|4346.9|4340.9|4345.9|4339.9|8
1729696440000|2024-10-23 15:14:00|4345.4|4339.4|4343.4|4337.4|4345.4|4339.4|4342.9|4336.9|82
1729696450000|2024-10-23 15:14:10|4343.3|4337.3|4341.4|4335.4|4343.4|4337.4|4341.4|4335.4|10
1729696460000|2024-10-23 15:14:20|4341.8|4335.8|4342.9|4336.9|4342.9|4336.9|4341.8|4335.8|4
1729696470000|2024-10-23 15:14:30|4342.8|4336.8|4342.8|4336.8|4342.9|4336.9|4342.8|4336.8|2
1729696480000|2024-10-23 15:14:40|4342.6|4336.6|4341.4|4335.4|4342.8|4336.8|4340.8|4334.8|21
1729696490000|2024-10-23 15:14:50|4341.3|4335.3|4341.8|4335.8|4341.8|4335.8|4340.8|4334.8|5
1729696500000|2024-10-23 15:15:00|4341.4|4335.4|4341.8|4335.8|4341.8|4335.8|4340.9|4334.9|2
1729696510000|2024-10-23 15:15:10|4341.9|4335.9|4342.8|4336.8|4342.8|4336.8|4341.9|4335.9|2
1729696520000|2024-10-23 15:15:20|4342.4|4336.4|4342.3|4336.3|4342.8|4336.8|4342.3|4336.3|7
1729696530000|2024-10-23 15:15:30|4342.4|4336.4|4342.8|4336.8|4343.1|4337.1|4342.4|4336.4|8
1729696540000|2024-10-23 15:15:40|4342.4|4336.4|4341.9|4335.9|4342.4|4336.4|4341.9|4335.9|3
1729696550000|2024-10-23 15:15:50|4341.8|4335.8|4341.1|4335.1|4341.8|4335.8|4340.4|4334.4|11
1729696560000|2024-10-23 15:16:00|4341.8|4335.8|4341.6|4335.6|4342.8|4336.8|4341.6|4335.6|14
1729696570000|2024-10-23 15:16:10|4341.8|4335.8|4342.1|4336.1|4343.1|4337.1|4341.6|4335.6|11
1729696580000|2024-10-23 15:16:20|4341.8|4335.8|4341.8|4335.8|4342.1|4336.1|4341.8|4335.8|0
1729696590000|2024-10-23 15:16:30|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4341.8|4335.8|4
1729696600000|2024-10-23 15:16:40|4342.4|4336.4|4341.8|4335.8|4342.8|4336.8|4341.8|4335.8|5
1729696610000|2024-10-23 15:16:50|4342.1|4336.1|4345.1|4339.1|4345.1|4339.1|4342.1|4336.1|9
1729696620000|2024-10-23 15:17:00|4345.6|4339.6|4346.1|4340.1|4346.1|4340.1|4345.1|4339.1|8
1729696630000|2024-10-23 15:17:10|4344.4|4338.4|4343.8|4337.8|4344.4|4338.4|4342.9|4336.9|17
1729696640000|2024-10-23 15:17:20|4344.4|4338.4|4345.8|4339.8|4345.8|4339.8|4344.4|4338.4|7
1729696650000|2024-10-23 15:17:30|4346.5|4340.5|4347.1|4341.1|4347.1|4341.1|4346.4|4340.4|11
1729696660000|2024-10-23 15:17:40|4347.8|4341.8|4348.1|4342.1|4348.1|4342.1|4347.8|4341.8|52
1729696670000|2024-10-23 15:17:50|4347.8|4341.8|4348.1|4342.1|4348.1|4342.1|4347.8|4341.8|13
1729696680000|2024-10-23 15:18:00|4347.8|4341.8|4344.1|4338.1|4348.1|4342.1|4344.1|4338.1|22
1729696690000|2024-10-23 15:18:10|4343.9|4337.9|4343.4|4337.4|4344.4|4338.4|4343.4|4337.4|5
1729696700000|2024-10-23 15:18:20|4344.1|4338.1|4344.4|4338.4|4344.9|4338.9|4344.1|4338.1|14
1729696710000|2024-10-23 15:18:30|4344.1|4338.1|4343.8|4337.8|4344.8|4338.8|4343.8|4337.8|11
1729696720000|2024-10-23 15:18:40|4343.6|4337.6|4339.9|4333.9|4343.8|4337.8|4338.8|4332.8|117
1729696730000|2024-10-23 15:18:50|4340.3|4334.3|4340.8|4334.8|4341.6|4335.6|4340.3|4334.3|29
1729696740000|2024-10-23 15:19:00|4340.6|4334.6|4341.4|4335.4|4341.4|4335.4|4339.8|4333.8|16
1729696750000|2024-10-23 15:19:10|4340.9|4334.9|4340.8|4334.8|4341.8|4335.8|4340.8|4334.8|9
1729696760000|2024-10-23 15:19:20|4340.6|4334.6|4340.3|4334.3|4340.8|4334.8|4340.3|4334.3|4
1729696770000|2024-10-23 15:19:30|4340.6|4334.6|4340.3|4334.3|4340.8|4334.8|4340.3|4334.3|5
1729696780000|2024-10-23 15:19:40|4340.6|4334.6|4339.9|4333.9|4340.8|4334.8|4338.8|4332.8|31
1729696790000|2024-10-23 15:19:50|4339.8|4333.8|4338.8|4332.8|4339.8|4333.8|4338.8|4332.8|7
1729696800000|2024-10-23 15:20:00|4338.4|4332.4|4339.8|4333.8|4339.8|4333.8|4337.8|4331.8|6
1729696810000|2024-10-23 15:20:10|4340.3|4334.3|4339.1|4333.1|4340.4|4334.4|4338.9|4332.9|11
1729696820000|2024-10-23 15:20:20|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.3|4331.3|16
1729696830000|2024-10-23 15:20:30|4337.1|4331.1|4336.8|4330.8|4337.1|4331.1|4336.6|4330.6|4
1729696840000|2024-10-23 15:20:40|4337.1|4331.1|4336.8|4330.8|4337.8|4331.8|4336.2|4330.2|7
1729696850000|2024-10-23 15:20:50|4336.9|4330.9|4337.8|4331.8|4337.8|4331.8|4336.9|4330.9|4
1729696860000|2024-10-23 15:21:00|4337.4|4331.4|4337.3|4331.3|4337.9|4331.9|4337.3|4331.3|4
1729696870000|2024-10-23 15:21:10|4337.8|4331.8|4336.4|4330.4|4337.8|4331.8|4336.4|4330.4|3
1729696880000|2024-10-23 15:21:20|4336.3|4330.3|4336.4|4330.4|4336.4|4330.4|4335.8|4329.8|13
1729696890000|2024-10-23 15:21:30|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.4|4329.4|9
1729696900000|2024-10-23 15:21:40|4335.9|4329.9|4335.8|4329.8|4335.9|4329.9|4335.4|4329.4|12
1729696910000|2024-10-23 15:21:50|4335.4|4329.4|4333.8|4327.8|4335.8|4329.8|4333.8|4327.8|12
1729696920000|2024-10-23 15:22:00|4333.6|4327.6|4332.3|4326.3|4334.6|4328.6|4332.3|4326.3|7
1729696930000|2024-10-23 15:22:10|4331.8|4325.8|4330.3|4324.3|4331.8|4325.8|4329.8|4323.8|38
1729696940000|2024-10-23 15:22:20|4330.6|4324.6|4329.8|4323.8|4330.8|4324.8|4329.6|4323.6|11
1729696950000|2024-10-23 15:22:30|4329.1|4323.1|4328.8|4322.8|4329.1|4323.1|4328.8|4322.8|7
1729696960000|2024-10-23 15:22:40|4329.4|4323.4|4330.8|4324.8|4331.3|4325.3|4329.4|4323.4|19
1729696970000|2024-10-23 15:22:50|4330.6|4324.6|4330.8|4324.8|4330.8|4324.8|4330.6|4324.6|0
1729696980000|2024-10-23 15:23:00|4330.3|4324.3|4330.8|4324.8|4330.8|4324.8|4329.8|4323.8|15
1729696990000|2024-10-23 15:23:10|4331.1|4325.1|4332.8|4326.8|4332.8|4326.8|4330.8|4324.8|8
1729697000000|2024-10-23 15:23:20|4333.3|4327.3|4334.8|4328.8|4334.8|4328.8|4333.3|4327.3|4
1729697010000|2024-10-23 15:23:30|4335.1|4329.1|4335.6|4329.6|4336.3|4330.3|4335.1|4329.1|10
1729697020000|2024-10-23 15:23:40|4335.8|4329.8|4336.3|4330.3|4336.3|4330.3|4335.6|4329.6|1
1729697030000|2024-10-23 15:23:50|4334.8|4328.8|4334.3|4328.3|4335.8|4329.8|4334.3|4328.3|19
1729697040000|2024-10-23 15:24:00|4334.1|4328.1|4333.6|4327.6|4334.1|4328.1|4333.3|4327.3|4
1729697050000|2024-10-23 15:24:10|4333.8|4327.8|4333.1|4327.1|4333.8|4327.8|4333.1|4327.1|3
1729697060000|2024-10-23 15:24:20|4333.3|4327.3|4333.1|4327.1|4333.8|4327.8|4333.1|4327.1|6
1729697070000|2024-10-23 15:24:30|4332.4|4326.4|4332.8|4326.8|4332.8|4326.8|4331.1|4325.1|152
1729697080000|2024-10-23 15:24:40|4332.3|4326.3|4335.9|4329.9|4336.1|4330.1|4332.3|4326.3|140
1729697090000|2024-10-23 15:24:50|4336.1|4330.1|4335.1|4329.1|4336.1|4330.1|4335.1|4329.1|7
1729697100000|2024-10-23 15:25:00|4335.4|4329.4|4336.8|4330.8|4336.9|4330.9|4335.3|4329.3|0
1729697110000|2024-10-23 15:25:10|4336.4|4330.4|4335.9|4329.9|4337.4|4331.4|4335.4|4329.4|9
1729697120000|2024-10-23 15:25:20|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|6
1729697130000|2024-10-23 15:25:30|4336.8|4330.8|4336.4|4330.4|4336.8|4330.8|4336.4|4330.4|0
1729697140000|2024-10-23 15:25:40|4336.8|4330.8|4337.4|4331.4|4337.4|4331.4|4336.4|4330.4|4
1729697150000|2024-10-23 15:25:50|4337.8|4331.8|4337.8|4331.8|4337.9|4331.9|4337.4|4331.4|3
1729697160000|2024-10-23 15:26:00|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|10
1729697170000|2024-10-23 15:26:10|4338.8|4332.8|4337.9|4331.9|4339.3|4333.3|4337.9|4331.9|6
1729697180000|2024-10-23 15:26:20|4338.4|4332.4|4337.9|4331.9|4338.9|4332.9|4337.9|4331.9|5
1729697190000|2024-10-23 15:26:30|4338.4|4332.4|4338.8|4332.8|4339.4|4333.4|4338.3|4332.3|4
1729697200000|2024-10-23 15:26:40|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|1
1729697210000|2024-10-23 15:26:50|4338.8|4332.8|4338.9|4332.9|4338.9|4332.9|4338.8|4332.8|1
1729697220000|2024-10-23 15:27:00|4337.8|4331.8|4338.4|4332.4|4338.8|4332.8|4337.8|4331.8|3
1729697230000|2024-10-23 15:27:10|4338.9|4332.9|4338.8|4332.8|4338.9|4332.9|4338.8|4332.8|2
1729697240000|2024-10-23 15:27:20|4338.9|4332.9|4340.1|4334.1|4340.1|4334.1|4338.9|4332.9|2
1729697250000|2024-10-23 15:27:30|4340.3|4334.3|4340.8|4334.8|4341.1|4335.1|4340.3|4334.3|32
1729697260000|2024-10-23 15:27:40|4340.4|4334.4|4339.9|4333.9|4340.8|4334.8|4339.8|4333.8|7
1729697270000|2024-10-23 15:27:50|4339.8|4333.8|4339.4|4333.4|4339.8|4333.8|4339.4|4333.4|1
1729697280000|2024-10-23 15:28:00|4339.9|4333.9|4340.8|4334.8|4340.8|4334.8|4339.8|4333.8|1
1729697290000|2024-10-23 15:28:10|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4341.3|4335.3|9
1729697300000|2024-10-23 15:28:20|4341.8|4335.8|4341.3|4335.3|4341.8|4335.8|4341.3|4335.3|1
1729697310000|2024-10-23 15:28:30|4341.1|4335.1|4340.8|4334.8|4341.1|4335.1|4340.8|4334.8|0
1729697320000|2024-10-23 15:28:40|4340.4|4334.4|4339.1|4333.1|4340.4|4334.4|4339.1|4333.1|4
1729697330000|2024-10-23 15:28:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4337.8|4331.8|8
1729697340000|2024-10-23 15:29:00|4338.6|4332.6|4339.3|4333.3|4339.8|4333.8|4338.1|4332.1|6
1729697350000|2024-10-23 15:29:10|4339.8|4333.8|4340.1|4334.1|4340.6|4334.6|4339.8|4333.8|1
1729697360000|2024-10-23 15:29:20|4339.8|4333.8|4341.8|4335.8|4341.8|4335.8|4339.8|4333.8|25
1729697370000|2024-10-23 15:29:30|4343.3|4337.3|4343.1|4337.1|4343.8|4337.8|4342.6|4336.6|36
1729697380000|2024-10-23 15:29:40|4344.8|4338.8|4343.6|4337.6|4345.4|4339.4|4343.4|4337.4|100
1729697390000|2024-10-23 15:29:50|4343.8|4337.8|4342.8|4336.8|4344.6|4338.6|4342.8|4336.8|12
1729697400000|2024-10-23 15:30:00|4342.6|4336.6|4343.8|4337.8|4343.8|4337.8|4342.3|4336.3|9
1729697410000|2024-10-23 15:30:10|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4343.8|4337.8|9
1729697420000|2024-10-23 15:30:20|4344.8|4338.8|4345.4|4339.4|4346.1|4340.1|4344.8|4338.8|27
1729697430000|2024-10-23 15:30:30|4345.1|4339.1|4345.8|4339.8|4346.1|4340.1|4345.1|4339.1|14
1729697440000|2024-10-23 15:30:40|4346.1|4340.1|4345.1|4339.1|4346.1|4340.1|4345.1|4339.1|5
1729697450000|2024-10-23 15:30:50|4344.8|4338.8|4346.8|4340.8|4346.8|4340.8|4344.8|4338.8|15
1729697460000|2024-10-23 15:31:00|4346.6|4340.6|4345.1|4339.1|4347.1|4341.1|4345.1|4339.1|21
1729697470000|2024-10-23 15:31:10|4344.8|4338.8|4346.6|4340.6|4346.6|4340.6|4344.8|4338.8|28
1729697480000|2024-10-23 15:31:20|4346.1|4340.1|4345.8|4339.8|4346.1|4340.1|4345.8|4339.8|1
1729697490000|2024-10-23 15:31:30|4346.1|4340.1|4345.6|4339.6|4346.1|4340.1|4344.8|4338.8|5
1729697500000|2024-10-23 15:31:40|4345.1|4339.1|4346.1|4340.1|4346.1|4340.1|4345.1|4339.1|3
1729697510000|2024-10-23 15:31:50|4345.6|4339.6|4345.8|4339.8|4346.1|4340.1|4344.8|4338.8|5
1729697520000|2024-10-23 15:32:00|4346.1|4340.1|4347.6|4341.6|4347.6|4341.6|4345.6|4339.6|17
1729697530000|2024-10-23 15:32:10|4348.1|4342.1|4348.6|4342.6|4349.1|4343.1|4348.1|4342.1|7
1729697540000|2024-10-23 15:32:20|4348.3|4342.3|4347.1|4341.1|4348.6|4342.6|4347.1|4341.1|8
1729697550000|2024-10-23 15:32:30|4346.1|4340.1|4344.8|4338.8|4346.1|4340.1|4344.8|4338.8|19
1729697560000|2024-10-23 15:32:40|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|5
1729697570000|2024-10-23 15:32:50|4344.3|4338.3|4345.1|4339.1|4345.1|4339.1|4344.1|4338.1|4
1729697580000|2024-10-23 15:33:00|||||||||4
1729697590000|2024-10-23 15:33:10|4348.8|4342.8|4349.1|4343.1|4349.1|4343.1|4348.8|4342.8|101
1729697600000|2024-10-23 15:33:20|4348.7|4342.7|4348.1|4342.1|4348.8|4342.8|4348.1|4342.1|11
1729697610000|2024-10-23 15:33:30|4344.9|4338.9|4345.8|4339.8|4345.8|4339.8|4344.4|4338.4|30
1729697620000|2024-10-23 15:33:40|4346.1|4340.1|4343.8|4337.8|4346.1|4340.1|4343.8|4337.8|4
1729697630000|2024-10-23 15:33:50|4344.1|4338.1|4344.6|4338.6|4345.6|4339.6|4344.1|4338.1|6
1729697640000|2024-10-23 15:34:00|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.6|4338.6|2
1729697660000|2024-10-23 15:34:20|4344.4|4338.4|4344.1|4338.1|4344.6|4338.6|4344.1|4338.1|5
1729697670000|2024-10-23 15:34:30|||||||||3
1729697680000|2024-10-23 15:34:40|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|2
1729697690000|2024-10-23 15:34:50|4342.1|4336.1|4340.6|4334.6|4342.1|4336.1|4340.1|4334.1|15
1729697700000|2024-10-23 15:35:00|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4338.1|4332.1|113
1729697710000|2024-10-23 15:35:10|4339.8|4333.8|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|4
1729697720000|2024-10-23 15:35:20|4339.8|4333.8|4338.4|4332.4|4339.8|4333.8|4338.4|4332.4|31
1729697730000|2024-10-23 15:35:30|4340.2|4334.2|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|13
1729697740000|2024-10-23 15:35:40|4340.2|4334.2|4341.1|4335.1|4341.1|4335.1|4339.9|4333.9|11
1729697750000|2024-10-23 15:35:50|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|1
1729697760000|2024-10-23 15:36:00|4341|4335|4339.4|4333.4|4341|4335|4339.4|4333.4|14
1729697770000|2024-10-23 15:36:10|4339.7|4333.7|4340.4|4334.4|4340.7|4334.7|4339.4|4333.4|7
1729697780000|2024-10-23 15:36:20|||||||||2
1729697790000|2024-10-23 15:36:30|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.1|4334.1|1
1729697800000|2024-10-23 15:36:40|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|4
1729697810000|2024-10-23 15:36:50|4340.9|4334.9|4341.7|4335.7|4341.7|4335.7|4340.9|4334.9|5
1729697820000|2024-10-23 15:37:00|4341.9|4335.9|4342.4|4336.4|4342.4|4336.4|4341.9|4335.9|4
1729697830000|2024-10-23 15:37:10|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1729697840000|2024-10-23 15:37:20|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.1|4336.1|4
1729697850000|2024-10-23 15:37:30|4342.2|4336.2|4343.4|4337.4|4343.4|4337.4|4341.7|4335.7|5
1729697860000|2024-10-23 15:37:40|4343.2|4337.2|4341.4|4335.4|4343.4|4337.4|4341.4|4335.4|2
1729697870000|2024-10-23 15:37:50|4341.2|4335.2|4340.9|4334.9|4341.4|4335.4|4340.9|4334.9|1
1729697880000|2024-10-23 15:38:00|4341.2|4335.2|4340.9|4334.9|4341.2|4335.2|4340.9|4334.9|0
1729697890000|2024-10-23 15:38:10|4340.7|4334.7|4340.9|4334.9|4341.2|4335.2|4340.7|4334.7|5
1729697900000|2024-10-23 15:38:20|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4340.7|4334.7|2
1729697910000|2024-10-23 15:38:30|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.4|4334.4|2
1729697920000|2024-10-23 15:38:40|4340.4|4334.4|4339.7|4333.7|4340.7|4334.7|4338.7|4332.7|10
1729697930000|2024-10-23 15:38:50|4340.7|4334.7|4339.9|4333.9|4341.2|4335.2|4339.9|4333.9|12
1729697940000|2024-10-23 15:39:00|4340.2|4334.2|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|0
1729697950000|2024-10-23 15:39:10|4339.9|4333.9|4339.1|4333.1|4340.2|4334.2|4339.1|4333.1|0
1729697960000|2024-10-23 15:39:20|4339.4|4333.4|4340.6|4334.6|4340.6|4334.6|4339.4|4333.4|23
1729697970000|2024-10-23 15:39:30|4340.9|4334.9|4341.6|4335.6|4341.9|4335.9|4340.9|4334.9|3
1729697980000|2024-10-23 15:39:40|4341.9|4335.9|4340.7|4334.7|4341.9|4335.9|4340.7|4334.7|6
1729697990000|2024-10-23 15:39:50|4340.4|4334.4|4341.2|4335.2|4341.4|4335.4|4340.2|4334.2|12
1729698000000|2024-10-23 15:40:00|4341|4335|4340.2|4334.2|4341|4335|4339.7|4333.7|15
1729698010000|2024-10-23 15:40:10|4340.4|4334.4|4338.4|4332.4|4340.4|4334.4|4338.4|4332.4|4
1729698020000|2024-10-23 15:40:20|4338.7|4332.7|4340.9|4334.9|4340.9|4334.9|4338.7|4332.7|29
1729698030000|2024-10-23 15:40:30|4341.4|4335.4|4341.4|4335.4|4341.9|4335.9|4341.4|4335.4|6
1729698040000|2024-10-23 15:40:40|4341.9|4335.9|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|1
1729698050000|2024-10-23 15:40:50|4342.1|4336.1|4342.9|4336.9|4343.1|4337.1|4341.9|4335.9|2
1729698060000|2024-10-23 15:41:00|4343.1|4337.1|4347.1|4341.1|4347.1|4341.1|4343.1|4337.1|47
1729698070000|2024-10-23 15:41:10|4347.6|4341.6|4347.1|4341.1|4348.1|4342.1|4347.1|4341.1|17
1729698080000|2024-10-23 15:41:20|||||||||1
1729698090000|2024-10-23 15:41:30|||||||||1
1729698100000|2024-10-23 15:41:40|4347.4|4341.4|4348.6|4342.6|4348.6|4342.6|4347.4|4341.4|8
1729698110000|2024-10-23 15:41:50|4348.1|4342.1|4347.8|4341.8|4348.1|4342.1|4347.8|4341.8|0
1729698120000|2024-10-23 15:42:00|4346.8|4340.8|4345.1|4339.1|4347.1|4341.1|4345.1|4339.1|12
1729698130000|2024-10-23 15:42:10|4345.6|4339.6|4344.1|4338.1|4345.6|4339.6|4344.1|4338.1|6
1729698140000|2024-10-23 15:42:20|4344.3|4338.3|4345.1|4339.1|4345.6|4339.6|4344.3|4338.3|5
1729698150000|2024-10-23 15:42:30|4345.6|4339.6|4344.1|4338.1|4345.6|4339.6|4342.4|4336.4|36
1729698160000|2024-10-23 15:42:40|4343.8|4337.8|4343.1|4337.1|4344.6|4338.6|4343.1|4337.1|5
1729698170000|2024-10-23 15:42:50|4343.6|4337.6|4342.8|4336.8|4343.6|4337.6|4342.8|4336.8|4
1729698180000|2024-10-23 15:43:00|4343.1|4337.1|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|11
1729698190000|2024-10-23 15:43:10|4344.1|4338.1|4343.1|4337.1|4344.1|4338.1|4343.1|4337.1|5
1729698200000|2024-10-23 15:43:20|4343.6|4337.6|4340.6|4334.6|4343.8|4337.8|4340.6|4334.6|35
1729698210000|2024-10-23 15:43:30|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|2
1729698230000|2024-10-23 15:43:50|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|1
1729698240000|2024-10-23 15:44:00|4341.3|4335.3|4342.3|4336.3|4343.1|4337.1|4341.3|4335.3|10
1729698250000|2024-10-23 15:44:10|4342.8|4336.8|4342.6|4336.6|4343.1|4337.1|4342.3|4336.3|4
1729698260000|2024-10-23 15:44:20|4342.3|4336.3|4343.1|4337.1|4343.1|4337.1|4342.3|4336.3|10
1729698270000|2024-10-23 15:44:30|4342.6|4336.6|4342.6|4336.6|4342.8|4336.8|4342.6|4336.6|5
1729698280000|2024-10-23 15:44:40|4342.1|4336.1|4342.1|4336.1|4342.6|4336.6|4342.1|4336.1|2
1729698290000|2024-10-23 15:44:50|||||||||2
1729698300000|2024-10-23 15:45:00|4341.6|4335.6|4340.8|4334.8|4341.6|4335.6|4340.8|4334.8|4
1729698310000|2024-10-23 15:45:10|4341.1|4335.1|4341.1|4335.1|4341.8|4335.8|4341.1|4335.1|8
1729698320000|2024-10-23 15:45:20|4341.4|4335.4|4339.3|4333.3|4341.8|4335.8|4339.3|4333.3|38
1729698330000|2024-10-23 15:45:30|4339.6|4333.6|4337.8|4331.8|4339.6|4333.6|4337.8|4331.8|6
1729698340000|2024-10-23 15:45:40|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|61
1729698350000|2024-10-23 15:45:50|4337.1|4331.1|4336.8|4330.8|4337.3|4331.3|4336.1|4330.1|32
1729698360000|2024-10-23 15:46:00|4334.4|4328.4|4335.4|4329.4|4335.4|4329.4|4334.4|4328.4|8
1729698370000|2024-10-23 15:46:10|4335.1|4329.1|4334.4|4328.4|4335.1|4329.1|4334.4|4328.4|5
1729698380000|2024-10-23 15:46:20|4334.8|4328.8|4334.9|4328.9|4335.4|4329.4|4334.8|4328.8|4
1729698390000|2024-10-23 15:46:30|4334.8|4328.8|4335.8|4329.8|4335.8|4329.8|4334.8|4328.8|16
1729698400000|2024-10-23 15:46:40|4335.9|4329.9|4336.3|4330.3|4336.3|4330.3|4335.8|4329.8|4
1729698410000|2024-10-23 15:46:50|4335.9|4329.9|4334.9|4328.9|4335.9|4329.9|4334.8|4328.8|5
1729698420000|2024-10-23 15:47:00|4334.8|4328.8|4335.3|4329.3|4335.3|4329.3|4334.8|4328.8|1
1729698430000|2024-10-23 15:47:10|4335.4|4329.4|4335.8|4329.8|4335.8|4329.8|4335.4|4329.4|1
1729698440000|2024-10-23 15:47:20|4336.1|4330.1|4335.4|4329.4|4336.1|4330.1|4335.4|4329.4|0
1729698450000|2024-10-23 15:47:30|4335.8|4329.8|4335.3|4329.3|4336.6|4330.6|4335.3|4329.3|14
1729698460000|2024-10-23 15:47:40|4335.8|4329.8|4334.6|4328.6|4335.8|4329.8|4334.3|4328.3|9
1729698470000|2024-10-23 15:47:50|4334.3|4328.3|4334.6|4328.6|4334.8|4328.8|4333.8|4327.8|7
1729698480000|2024-10-23 15:48:00|4334.3|4328.3|4334.8|4328.8|4335.3|4329.3|4334.3|4328.3|9
1729698490000|2024-10-23 15:48:10|4335.1|4329.1|4334.9|4328.9|4335.3|4329.3|4334.9|4328.9|2
1729698500000|2024-10-23 15:48:20|4334.8|4328.8|4333.6|4327.6|4334.8|4328.8|4333.4|4327.4|11
1729698510000|2024-10-23 15:48:30|4333.8|4327.8|4333.8|4327.8|4334.1|4328.1|4333.8|4327.8|1
1729698520000|2024-10-23 15:48:40|4334.1|4328.1|4333.8|4327.8|4334.1|4328.1|4333.8|4327.8|4
1729698540000|2024-10-23 15:49:00|4334.3|4328.3|4335.1|4329.1|4335.1|4329.1|4334.3|4328.3|3
1729698550000|2024-10-23 15:49:10|4335.6|4329.6|4334.4|4328.4|4335.8|4329.8|4334.4|4328.4|33
1729698560000|2024-10-23 15:49:20|4334.8|4328.8|4333.4|4327.4|4334.8|4328.8|4333.4|4327.4|6
1729698570000|2024-10-23 15:49:30|4333.8|4327.8|4334.9|4328.9|4335.1|4329.1|4333.8|4327.8|39
1729698580000|2024-10-23 15:49:40|4335.4|4329.4|4335.8|4329.8|4336.3|4330.3|4335.4|4329.4|12
1729698590000|2024-10-23 15:49:50|4335.9|4329.9|4338.8|4332.8|4338.8|4332.8|4335.9|4329.9|16
1729698600000|2024-10-23 15:50:00|4338.1|4332.1|4342.1|4336.1|4343.1|4337.1|4338.1|4332.1|161
1729698610000|2024-10-23 15:50:10|4341.8|4335.8|4341.1|4335.1|4342.1|4336.1|4340.3|4334.3|7
1729698620000|2024-10-23 15:50:20|4340.8|4334.8|4338.1|4332.1|4341.1|4335.1|4338.1|4332.1|14
1729698630000|2024-10-23 15:50:30|4337.8|4331.8|4338.1|4332.1|4338.1|4332.1|4337.8|4331.8|8
1729698640000|2024-10-23 15:50:40|4338.4|4332.4|4339.1|4333.1|4339.1|4333.1|4338.1|4332.1|7
1729698650000|2024-10-23 15:50:50|4338.8|4332.8|4339.1|4333.1|4339.1|4333.1|4338.3|4332.3|7
1729698660000|2024-10-23 15:51:00|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|7
1729698670000|2024-10-23 15:51:10|4340.4|4334.4|4340.1|4334.1|4341.9|4335.9|4339.6|4333.6|31
1729698680000|2024-10-23 15:51:20|4339.8|4333.8|4339.8|4333.8|4340.1|4334.1|4339.1|4333.1|5
1729698690000|2024-10-23 15:51:30|4340.1|4334.1|4338.8|4332.8|4340.1|4334.1|4338.8|4332.8|4
1729698700000|2024-10-23 15:51:40|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4336.1|4330.1|13
1729698710000|2024-10-23 15:51:50|4338.1|4332.1|4337.4|4331.4|4338.1|4332.1|4337.4|4331.4|3
1729698720000|2024-10-23 15:52:00|4336.4|4330.4|4337.4|4331.4|4338.4|4332.4|4336.4|4330.4|14
1729698730000|2024-10-23 15:52:10|4337.1|4331.1|4337.1|4331.1|4337.4|4331.4|4337.1|4331.1|2
1729698740000|2024-10-23 15:52:20|4337.4|4331.4|4335.4|4329.4|4337.4|4331.4|4335.1|4329.1|6
1729698750000|2024-10-23 15:52:30|4335.1|4329.1|4331.1|4325.1|4335.1|4329.1|4331.1|4325.1|9
1729698760000|2024-10-23 15:52:40|4330.9|4324.9|4332.3|4326.3|4332.3|4326.3|4330.4|4324.4|17
1729698770000|2024-10-23 15:52:50|4332.9|4326.9|4333.1|4327.1|4334.1|4328.1|4332.9|4326.9|56
1729698780000|2024-10-23 15:53:00|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4332.1|4326.1|13
1729698790000|2024-10-23 15:53:10|4332.9|4326.9|4331.9|4325.9|4332.9|4326.9|4331.4|4325.4|3
1729698800000|2024-10-23 15:53:20|4332.1|4326.1|4332.4|4326.4|4332.9|4326.9|4332.1|4326.1|9
1729698810000|2024-10-23 15:53:30|4332.6|4326.6|4333.9|4327.9|4333.9|4327.9|4332.6|4326.6|4
1729698820000|2024-10-23 15:53:40|4334.4|4328.4|4334.9|4328.9|4334.9|4328.9|4334.4|4328.4|3
1729698830000|2024-10-23 15:53:50|4334.8|4328.8|4336.6|4330.6|4336.6|4330.6|4334.1|4328.1|10
1729698840000|2024-10-23 15:54:00|4338.1|4332.1|4337.9|4331.9|4338.1|4332.1|4337.6|4331.6|4
1729698850000|2024-10-23 15:54:10|4338.1|4332.1|4337.4|4331.4|4338.9|4332.9|4337.4|4331.4|6
1729698860000|2024-10-23 15:54:20|4337.1|4331.1|4335.4|4329.4|4337.1|4331.1|4335.4|4329.4|3
1729698870000|2024-10-23 15:54:30|4335.8|4329.8|4336.9|4330.9|4337.3|4331.3|4335.6|4329.6|7
1729698880000|2024-10-23 15:54:40|4336.6|4330.6|4337.1|4331.1|4337.1|4331.1|4336.3|4330.3|4
1729698890000|2024-10-23 15:54:50|4337.3|4331.3|4336.6|4330.6|4337.3|4331.3|4336.6|4330.6|0
1729698900000|2024-10-23 15:55:00|4336.9|4330.9|4338.1|4332.1|4338.1|4332.1|4336.9|4330.9|5
1729698910000|2024-10-23 15:55:10|4337.1|4331.1|4339.1|4333.1|4339.1|4333.1|4336.9|4330.9|17
1729698920000|2024-10-23 15:55:20|4338.8|4332.8|4338.1|4332.1|4338.8|4332.8|4338.1|4332.1|14
1729698930000|2024-10-23 15:55:30|4337.8|4331.8|4338.1|4332.1|4338.1|4332.1|4337.4|4331.4|6
1729698940000|2024-10-23 15:55:40|4338.3|4332.3|4340.1|4334.1|4340.1|4334.1|4338.3|4332.3|12
1729698950000|2024-10-23 15:55:50|4340.6|4334.6|4340.1|4334.1|4340.6|4334.6|4339.8|4333.8|7
1729698960000|2024-10-23 15:56:00|4340.6|4334.6|4337.9|4331.9|4340.6|4334.6|4336.1|4330.1|16
1729698970000|2024-10-23 15:56:10|4338.1|4332.1|4338.1|4332.1|4338.9|4332.9|4338.1|4332.1|9
1729698980000|2024-10-23 15:56:20|4338.3|4332.3|4338.4|4332.4|4338.6|4332.6|4337.9|4331.9|3
1729698990000|2024-10-23 15:56:30|4338.1|4332.1|4339.1|4333.1|4339.3|4333.3|4338.1|4332.1|6
1729699000000|2024-10-23 15:56:40|4339.3|4333.3|4340.9|4334.9|4340.9|4334.9|4339.1|4333.1|61
1729699010000|2024-10-23 15:56:50|4340.3|4334.3|4342.8|4336.8|4343.5|4337.5|4340.1|4334.1|110
1729699020000|2024-10-23 15:57:00|4341.8|4335.8|4342.5|4336.5|4343.3|4337.3|4341.8|4335.8|16
1729699030000|2024-10-23 15:57:10|4342.8|4336.8|4341.5|4335.5|4342.8|4336.8|4341.5|4335.5|2
1729699040000|2024-10-23 15:57:20|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|3
1729699050000|2024-10-23 15:57:30|4341.5|4335.5|4341.3|4335.3|4341.5|4335.5|4340.8|4334.8|6
1729699060000|2024-10-23 15:57:40|4341|4335|4340.8|4334.8|4341|4335|4340.8|4334.8|0
1729699070000|2024-10-23 15:57:50|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|8
1729699080000|2024-10-23 15:58:00|4339.5|4333.5|4341|4335|4341.3|4335.3|4339.5|4333.5|17
1729699090000|2024-10-23 15:58:10|4341.3|4335.3|4340.5|4334.5|4341.3|4335.3|4340.2|4334.2|1
1729699100000|2024-10-23 15:58:20|4340.8|4334.8|4340.5|4334.5|4340.8|4334.8|4340.5|4334.5|11
1729699110000|2024-10-23 15:58:30|4340.8|4334.8|4341.8|4335.8|4341.8|4335.8|4340.8|4334.8|6
1729699120000|2024-10-23 15:58:40|4342.3|4336.3|4343.5|4337.5|4343.7|4337.7|4342.3|4336.3|9
1729699130000|2024-10-23 15:58:50|4344|4338|4343.8|4337.8|4344|4338|4343.8|4337.8|0
1729699140000|2024-10-23 15:59:00|4344|4338|4347.5|4341.5|4347.5|4341.5|4344|4338|10
1729699150000|2024-10-23 15:59:10|4347.2|4341.2|4347.2|4341.2|4347.5|4341.5|4346.5|4340.5|6
1729699160000|2024-10-23 15:59:20|4346.2|4340.2|4346.7|4340.7|4347|4341|4346.2|4340.2|7
1729699170000|2024-10-23 15:59:30|4347|4341|4347|4341|4347|4341|4347|4341|0
1729699180000|2024-10-23 15:59:40|4346.7|4340.7|4347.8|4341.8|4347.8|4341.8|4346.7|4340.7|12
1729699190000|2024-10-23 15:59:50|||||||||3
1729699200000|2024-10-23 16:00:00|4346.8|4340.8|4346.3|4340.3|4346.8|4340.8|4345.8|4339.8|22
1729699210000|2024-10-23 16:00:10|4345.8|4339.8|4345.5|4339.5|4345.8|4339.8|4345.5|4339.5|0
1729699220000|2024-10-23 16:00:20|4345.2|4339.2|4343.8|4337.8|4345.5|4339.5|4343.8|4337.8|17
1729699230000|2024-10-23 16:00:30|4344.8|4338.8|4345.3|4339.3|4345.3|4339.3|4344.8|4338.8|3
1729699240000|2024-10-23 16:00:40|4344.8|4338.8|4345|4339|4345.3|4339.3|4344.5|4338.5|3
1729699250000|2024-10-23 16:00:50|4344.8|4338.8|4344.2|4338.2|4345|4339|4343.5|4337.5|6
1729699260000|2024-10-23 16:01:00|4343.7|4337.7|4345.5|4339.5|4345.5|4339.5|4343.7|4337.7|4
1729699270000|2024-10-23 16:01:10|4345.3|4339.3|4345.5|4339.5|4345.5|4339.5|4344.5|4338.5|6
1729699280000|2024-10-23 16:01:20|4345.8|4339.8|4345.5|4339.5|4345.8|4339.8|4345.5|4339.5|2
1729699290000|2024-10-23 16:01:30|4345.8|4339.8|4345.5|4339.5|4345.8|4339.8|4345.5|4339.5|3
1729699300000|2024-10-23 16:01:40|4345.8|4339.8|4346.5|4340.5|4346.5|4340.5|4345.8|4339.8|9
1729699310000|2024-10-23 16:01:50|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.5|4340.5|1
1729699320000|2024-10-23 16:02:00|4346.5|4340.5|4347.5|4341.5|4348.2|4342.2|4346.5|4340.5|10
1729699330000|2024-10-23 16:02:10|4347.8|4341.8|4348.5|4342.5|4348.5|4342.5|4347.5|4341.5|2
1729699340000|2024-10-23 16:02:20|4348.8|4342.8|4349.5|4343.5|4349.5|4343.5|4348.8|4342.8|12
1729699350000|2024-10-23 16:02:30|4349|4343|4348.5|4342.5|4349|4343|4348.5|4342.5|5
1729699360000|2024-10-23 16:02:40|4348.8|4342.8|4349.5|4343.5|4349.5|4343.5|4348.8|4342.8|1
1729699370000|2024-10-23 16:02:50|4349.8|4343.8|4349.5|4343.5|4350|4344|4349.5|4343.5|6
1729699380000|2024-10-23 16:03:00|4349.2|4343.2|4349.5|4343.5|4349.5|4343.5|4348.5|4342.5|9
1729699390000|2024-10-23 16:03:10|||||||||2
1729699400000|2024-10-23 16:03:20|||||||||1
1729699410000|2024-10-23 16:03:30|4349.2|4343.2|4350|4344|4350.3|4344.3|4349|4343|9
1729699420000|2024-10-23 16:03:40|4349.8|4343.8|4350.8|4344.8|4350.8|4344.8|4349.8|4343.8|7
1729699430000|2024-10-23 16:03:50|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|4350.5|4344.5|0
1729699440000|2024-10-23 16:04:00|4350.8|4344.8|4349.8|4343.8|4350.8|4344.8|4349.8|4343.8|13
1729699450000|2024-10-23 16:04:10|4348.8|4342.8|4348.5|4342.5|4348.8|4342.8|4348.5|4342.5|2
1729699460000|2024-10-23 16:04:20|4348.8|4342.8|4348.8|4342.8|4349.3|4343.3|4348.5|4342.5|2
1729699470000|2024-10-23 16:04:30|4348.5|4342.5|4347.8|4341.8|4348.5|4342.5|4347.8|4341.8|11
1729699480000|2024-10-23 16:04:40|4347.2|4341.2|4345.8|4339.8|4347.2|4341.2|4345.8|4339.8|5
1729699490000|2024-10-23 16:04:50|4346.3|4340.3|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|3
1729699500000|2024-10-23 16:05:00|4346|4340|4347|4341|4347|4341|4346|4340|14
1729699510000|2024-10-23 16:05:10|4347.2|4341.2|4346.5|4340.5|4347.2|4341.2|4346.5|4340.5|4
1729699520000|2024-10-23 16:05:20|4345.8|4339.8|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|98
1729699530000|2024-10-23 16:05:30|4346.1|4340.1|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|6
1729699540000|2024-10-23 16:05:40|4345.5|4339.5|4345.8|4339.8|4345.8|4339.8|4345.5|4339.5|8
1729699550000|2024-10-23 16:05:50|4346|4340|4345.3|4339.3|4346.5|4340.5|4345|4339|21
1729699560000|2024-10-23 16:06:00|4345.5|4339.5|4344.5|4338.5|4345.5|4339.5|4344.5|4338.5|4
1729699570000|2024-10-23 16:06:10|4344|4338|4341.5|4335.5|4344|4338|4341.5|4335.5|20
1729699580000|2024-10-23 16:06:20|4342.8|4336.8|4341.8|4335.8|4343|4337|4341.8|4335.8|5
1729699590000|2024-10-23 16:06:30|4342.2|4336.2|4342|4336|4343.2|4337.2|4342|4336|7
1729699600000|2024-10-23 16:06:40|4341.7|4335.7|4342.2|4336.2|4342.2|4336.2|4341.5|4335.5|5
1729699610000|2024-10-23 16:06:50|4342.5|4336.5|4340.8|4334.8|4342.5|4336.5|4340.8|4334.8|8
1729699620000|2024-10-23 16:07:00|4341.3|4335.3|4340.5|4334.5|4341.3|4335.3|4340.5|4334.5|7
1729699630000|2024-10-23 16:07:10|4341|4335|4337.5|4331.5|4341|4335|4337.5|4331.5|47
1729699640000|2024-10-23 16:07:20|4337.7|4331.7|4338.3|4332.3|4338.5|4332.5|4337.5|4331.5|5
1729699650000|2024-10-23 16:07:30|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|31
1729699660000|2024-10-23 16:07:40|||||||||22
1729699670000|2024-10-23 16:07:50|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|3
1729699680000|2024-10-23 16:08:00|4337.3|4331.3|4336.5|4330.5|4337.3|4331.3|4336.5|4330.5|10
1729699690000|2024-10-23 16:08:10|4337|4331|4337.5|4331.5|4337.5|4331.5|4336.5|4330.5|2
1729699700000|2024-10-23 16:08:20|||||||||6
1729699710000|2024-10-23 16:08:30|4336.5|4330.5|4337.5|4331.5|4338|4332|4336.5|4330.5|9
1729699720000|2024-10-23 16:08:40|4338|4332|4337.5|4331.5|4338|4332|4337|4331|9
1729699730000|2024-10-23 16:08:50|4337.7|4331.7|4337.2|4331.2|4337.7|4331.7|4337.2|4331.2|4
1729699740000|2024-10-23 16:09:00|4337.5|4331.5|4337|4331|4337.5|4331.5|4337|4331|11
1729699750000|2024-10-23 16:09:10|4337.2|4331.2|4338.5|4332.5|4338.5|4332.5|4337.2|4331.2|13
1729699760000|2024-10-23 16:09:20|4338.7|4332.7|4339.5|4333.5|4339.8|4333.8|4338.7|4332.7|88
1729699770000|2024-10-23 16:09:30|4339.7|4333.7|4340.2|4334.2|4340.5|4334.5|4339.5|4333.5|6
1729699780000|2024-10-23 16:09:40|4339.5|4333.5|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|13
1729699790000|2024-10-23 16:09:50|4340.5|4334.5|4340.8|4334.8|4341.3|4335.3|4340.5|4334.5|2
1729699800000|2024-10-23 16:10:00|4340.5|4334.5|4340.8|4334.8|4340.8|4334.8|4340.5|4334.5|3
1729699810000|2024-10-23 16:10:10|4340.5|4334.5|4341.8|4335.8|4341.8|4335.8|4340.5|4334.5|9
1729699820000|2024-10-23 16:10:20|4341.5|4335.5|4340.8|4334.8|4341.5|4335.5|4340.5|4334.5|14
1729699830000|2024-10-23 16:10:30|4340.5|4334.5|4341.5|4335.5|4341.5|4335.5|4340.5|4334.5|54
1729699850000|2024-10-23 16:10:50|4341.2|4335.2|4341.2|4335.2|4341.5|4335.5|4341.2|4335.2|1
1729699860000|2024-10-23 16:11:00|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|2
1729699870000|2024-10-23 16:11:10|4341.2|4335.2|4341.5|4335.5|4341.5|4335.5|4341.2|4335.2|2
1729699880000|2024-10-23 16:11:20|4341.2|4335.2|4341.5|4335.5|4341.5|4335.5|4341.2|4335.2|1
1729699890000|2024-10-23 16:11:30|4341.8|4335.8|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|2
1729699900000|2024-10-23 16:11:40|4342|4336|4340.3|4334.3|4342.8|4336.8|4339.5|4333.5|15
1729699910000|2024-10-23 16:11:50|4340.1|4334.1|4339.5|4333.5|4340.1|4334.1|4338.5|4332.5|10
1729699920000|2024-10-23 16:12:00|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|1
1729699930000|2024-10-23 16:12:10|||||||||2
1729699940000|2024-10-23 16:12:20|||||||||1
1729699950000|2024-10-23 16:12:30|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1729699960000|2024-10-23 16:12:40|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|6
1729699970000|2024-10-23 16:12:50|4341.2|4335.2|4340.8|4334.8|4341.8|4335.8|4340.5|4334.5|11
1729699980000|2024-10-23 16:13:00|4340.5|4334.5|4342|4336|4342|4336|4340.5|4334.5|31
1729699990000|2024-10-23 16:13:10|4342.2|4336.2|4342|4336|4342.2|4336.2|4341.5|4335.5|9
1729700000000|2024-10-23 16:13:20|4341.5|4335.5|4341.5|4335.5|4342.2|4336.2|4341.5|4335.5|16
1729700010000|2024-10-23 16:13:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1729700020000|2024-10-23 16:13:40|4341|4335|4340.5|4334.5|4341.2|4335.2|4340.5|4334.5|13
1729700030000|2024-10-23 16:13:50|4340.2|4334.2|4339.2|4333.2|4340.2|4334.2|4339.2|4333.2|3
1729700040000|2024-10-23 16:14:00|4338.8|4332.8|4338.5|4332.5|4339.2|4333.2|4338|4332|7
1729700050000|2024-10-23 16:14:10|||||||||5
1729700060000|2024-10-23 16:14:20|4338.7|4332.7|4337.5|4331.5|4338.7|4332.7|4337.3|4331.3|14
1729700070000|2024-10-23 16:14:30|4337.8|4331.8|4340.2|4334.2|4340.2|4334.2|4337.8|4331.8|11
1729700080000|2024-10-23 16:14:40|4340.3|4334.3|4341.2|4335.2|4341.5|4335.5|4340.3|4334.3|16
1729700090000|2024-10-23 16:14:50|4341.5|4335.5|4341.7|4335.7|4341.7|4335.7|4341.5|4335.5|2
1729700100000|2024-10-23 16:15:00|4341.5|4335.5|4342.5|4336.5|4342.5|4336.5|4341.5|4335.5|5
1729700110000|2024-10-23 16:15:10|4342.7|4336.7|4342.2|4336.2|4342.7|4336.7|4342|4336|10
1729700120000|2024-10-23 16:15:20|4342.5|4336.5|4343.5|4337.5|4343.5|4337.5|4342.5|4336.5|8
1729700130000|2024-10-23 16:15:30|4343.2|4337.2|4342.7|4336.7|4343.5|4337.5|4342.5|4336.5|6
1729700140000|2024-10-23 16:15:40|4342.5|4336.5|4340.5|4334.5|4342.5|4336.5|4340.5|4334.5|10
1729700150000|2024-10-23 16:15:50|4340.8|4334.8|4340.2|4334.2|4341.2|4335.2|4340.2|4334.2|5
1729700160000|2024-10-23 16:16:00|4339|4333|4338.5|4332.5|4339.3|4333.3|4338.5|4332.5|9
1729700170000|2024-10-23 16:16:10|4337.8|4331.8|4340|4334|4340|4334|4337.5|4331.5|14
1729700180000|2024-10-23 16:16:20|4339.5|4333.5|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|6
1729700190000|2024-10-23 16:16:30|4341|4335|4341.8|4335.8|4341.8|4335.8|4340.5|4334.5|7
1729700200000|2024-10-23 16:16:40|4342.2|4336.2|4342.2|4336.2|4343.2|4337.2|4342|4336|11
1729700210000|2024-10-23 16:16:50|4342|4336|4341|4335|4342|4336|4341|4335|1
1729700220000|2024-10-23 16:17:00|4341.5|4335.5|4341.8|4335.8|4341.8|4335.8|4341|4335|1
1729700230000|2024-10-23 16:17:10|||||||||2
1729700240000|2024-10-23 16:17:20|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|1
1729700250000|2024-10-23 16:17:30|4342|4336|4341.5|4335.5|4342|4336|4341.5|4335.5|4
1729700260000|2024-10-23 16:17:40|4341|4335|4338.3|4332.3|4341|4335|4338.3|4332.3|14
1729700270000|2024-10-23 16:17:50|4338|4332|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|35
1729700280000|2024-10-23 16:18:00|||||||||17
1729700290000|2024-10-23 16:18:10|4335.3|4329.3|4333.8|4327.8|4335.3|4329.3|4333.8|4327.8|20
1729700300000|2024-10-23 16:18:20|4334.3|4328.3|4333.8|4327.8|4335.5|4329.5|4333.8|4327.8|24
1729700310000|2024-10-23 16:18:30|4334.3|4328.3|4334.8|4328.8|4334.8|4328.8|4334.3|4328.3|6
1729700320000|2024-10-23 16:18:40|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|14
1729700330000|2024-10-23 16:18:50|4334.5|4328.5|4335.5|4329.5|4335.5|4329.5|4334.5|4328.5|8
1729700340000|2024-10-23 16:19:00|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.3|4330.3|29
1729700350000|2024-10-23 16:19:10|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|1
1729700360000|2024-10-23 16:19:20|4336.3|4330.3|4335.8|4329.8|4336.5|4330.5|4335.8|4329.8|3
1729700380000|2024-10-23 16:19:40|||||||||2
1729700390000|2024-10-23 16:19:50|4336.2|4330.2|4336.5|4330.5|4336.5|4330.5|4336.1|4330.1|8
1729700400000|2024-10-23 16:20:00|||||||||1
1729700410000|2024-10-23 16:20:10|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.3|4331.3|7
1729700430000|2024-10-23 16:20:30|4337.8|4331.8|4338.5|4332.5|4338.5|4332.5|4337.5|4331.5|4
1729700440000|2024-10-23 16:20:40|4338.8|4332.8|4339|4333|4339.8|4333.8|4338.8|4332.8|27
1729700450000|2024-10-23 16:20:50|4339.5|4333.5|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|1
1729700460000|2024-10-23 16:21:00|4340.8|4334.8|4340.5|4334.5|4340.8|4334.8|4340.5|4334.5|0
1729700470000|2024-10-23 16:21:10|4340.1|4334.1|4340.8|4334.8|4340.8|4334.8|4339.8|4333.8|3
1729700480000|2024-10-23 16:21:20|4340.5|4334.5|4340.8|4334.8|4340.8|4334.8|4340.5|4334.5|1
1729700490000|2024-10-23 16:21:30|4340.5|4334.5|4339.8|4333.8|4340.5|4334.5|4339.3|4333.3|4
1729700500000|2024-10-23 16:21:40|4339.5|4333.5|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|6
1729700510000|2024-10-23 16:21:50|4340.8|4334.8|4340.5|4334.5|4340.8|4334.8|4340|4334|1
1729700520000|2024-10-23 16:22:00|4340.8|4334.8|4340.5|4334.5|4340.8|4334.8|4340.5|4334.5|0
1729700530000|2024-10-23 16:22:10|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.5|4334.5|0
1729700550000|2024-10-23 16:22:30|||||||||8
1729700560000|2024-10-23 16:22:40|||||||||58
1729700570000|2024-10-23 16:22:50|4340.4|4334.4|4340.8|4334.8|4340.8|4334.8|4340.3|4334.3|17
1729700580000|2024-10-23 16:23:00|4340.5|4334.5|4339.8|4333.8|4340.8|4334.8|4339.8|4333.8|4
1729700590000|2024-10-23 16:23:10|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|33
1729700600000|2024-10-23 16:23:20|4338|4332|4337.8|4331.8|4338.5|4332.5|4337.8|4331.8|4
1729700610000|2024-10-23 16:23:30|4337.5|4331.5|4337.5|4331.5|4337.8|4331.8|4337|4331|1
1729700620000|2024-10-23 16:23:40|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|8
1729700630000|2024-10-23 16:23:50|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1729700640000|2024-10-23 16:24:00|4337.8|4331.8|4340.5|4334.5|4340.5|4334.5|4337.8|4331.8|21
1729700650000|2024-10-23 16:24:10|4340.8|4334.8|4340.3|4334.3|4340.8|4334.8|4340|4334|20
1729700660000|2024-10-23 16:24:20|4340|4334|4338.8|4332.8|4340|4334|4338.8|4332.8|8
1729700670000|2024-10-23 16:24:30|4338.5|4332.5|4338.8|4332.8|4338.8|4332.8|4338.5|4332.5|0
1729700680000|2024-10-23 16:24:40|4338.5|4332.5|4338.5|4332.5|4338.8|4332.8|4338.2|4332.2|0
1729700690000|2024-10-23 16:24:50|4338.7|4332.7|4338.5|4332.5|4338.7|4332.7|4338.2|4332.2|27
1729700700000|2024-10-23 16:25:00|4338.2|4332.2|4338.5|4332.5|4338.5|4332.5|4338.2|4332.2|18
1729700710000|2024-10-23 16:25:10|4339.2|4333.2|4338.8|4332.8|4339.2|4333.2|4338.8|4332.8|4
1729700720000|2024-10-23 16:25:20|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|52
1729700730000|2024-10-23 16:25:30|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|2
1729700740000|2024-10-23 16:25:40|4338.8|4332.8|4339.7|4333.7|4340|4334|4338.8|4332.8|8
1729700750000|2024-10-23 16:25:50|||||||||2
1729700760000|2024-10-23 16:26:00|4340|4334|4340.5|4334.5|4340.5|4334.5|4340|4334|20
1729700780000|2024-10-23 16:26:20|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|17
1729700790000|2024-10-23 16:26:30|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|1
1729700800000|2024-10-23 16:26:40|4340.8|4334.8|4339.8|4333.8|4340.8|4334.8|4339.8|4333.8|16
1729700810000|2024-10-23 16:26:50|4340|4334|4339.8|4333.8|4340|4334|4339.8|4333.8|6
1729700820000|2024-10-23 16:27:00|4340.3|4334.3|4340.5|4334.5|4340.8|4334.8|4340.3|4334.3|3
1729700830000|2024-10-23 16:27:10|4339.8|4333.8|4339.8|4333.8|4340|4334|4339.8|4333.8|4
1729700840000|2024-10-23 16:27:20|4340|4334|4339.8|4333.8|4340|4334|4339.8|4333.8|5
1729700850000|2024-10-23 16:27:30|4340|4334|4339.8|4333.8|4340.3|4334.3|4339.8|4333.8|5
1729700860000|2024-10-23 16:27:40|4340|4334|4339.8|4333.8|4340|4334|4339.8|4333.8|0
1729700870000|2024-10-23 16:27:50|4338.8|4332.8|4337|4331|4338.8|4332.8|4336.8|4330.8|63
1729700880000|2024-10-23 16:28:00|4337.3|4331.3|4336.8|4330.8|4337.3|4331.3|4336.5|4330.5|4
1729700890000|2024-10-23 16:28:10|4336.5|4330.5|4335.3|4329.3|4336.5|4330.5|4334.8|4328.8|7
1729700900000|2024-10-23 16:28:20|4335.5|4329.5|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|2
1729700910000|2024-10-23 16:28:30|4336.8|4330.8|4337|4331|4337|4331|4336.8|4330.8|10
1729700920000|2024-10-23 16:28:40|4337.5|4331.5|4337.5|4331.5|4338.5|4332.5|4337.5|4331.5|2
1729700930000|2024-10-23 16:28:50|4337.8|4331.8|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|3
1729700940000|2024-10-23 16:29:00|4338|4332|4338|4332|4338|4332|4337.8|4331.8|3
1729700950000|2024-10-23 16:29:10|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|7
1729700960000|2024-10-23 16:29:20|4337.3|4331.3|4337.5|4331.5|4337.8|4331.8|4337.3|4331.3|4
1729700970000|2024-10-23 16:29:30|4337.1|4331.1|4336.5|4330.5|4337.1|4331.1|4335.2|4329.2|19
1729700980000|2024-10-23 16:29:40|4337|4331|4336|4330|4337|4331|4336|4330|4
1729700990000|2024-10-23 16:29:50|4336.3|4330.3|4336.8|4330.8|4336.8|4330.8|4336|4330|2
1729701000000|2024-10-23 16:30:00|4337.2|4331.2|4337.5|4331.5|4337.5|4331.5|4337.2|4331.2|3
1729701010000|2024-10-23 16:30:10|||||||||1
1729701020000|2024-10-23 16:30:20|4337.3|4331.3|4337.5|4331.5|4337.5|4331.5|4336.8|4330.8|6
1729701030000|2024-10-23 16:30:30|4337.3|4331.3|4335.5|4329.5|4337.3|4331.3|4335|4329|34
1729701040000|2024-10-23 16:30:40|4334.8|4328.8|4335.5|4329.5|4335.5|4329.5|4334.8|4328.8|8
1729701050000|2024-10-23 16:30:50|4335.2|4329.2|4336.5|4330.5|4337|4331|4335.2|4329.2|16
1729701060000|2024-10-23 16:31:00|4337.5|4331.5|4337.2|4331.2|4337.7|4331.7|4337.2|4331.2|4
1729701070000|2024-10-23 16:31:10|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.2|4331.2|2
1729701080000|2024-10-23 16:31:20|4338.2|4332.2|4338|4332|4338.2|4332.2|4338|4332|1
1729701090000|2024-10-23 16:31:30|4338.2|4332.2|4338|4332|4338.2|4332.2|4338|4332|1
1729701100000|2024-10-23 16:31:40|4337.8|4331.8|4337.5|4331.5|4337.8|4331.8|4337.5|4331.5|1
1729701110000|2024-10-23 16:31:50|4336.8|4330.8|4335.8|4329.8|4337.2|4331.2|4335.8|4329.8|14
1729701120000|2024-10-23 16:32:00|4335.5|4329.5|4336.5|4330.5|4336.5|4330.5|4335.5|4329.5|3
1729701130000|2024-10-23 16:32:10|4336|4330|4336|4330|4336|4330|4335.5|4329.5|3
1729701140000|2024-10-23 16:32:20|4335.5|4329.5|4336|4330|4336|4330|4335.5|4329.5|6
1729701150000|2024-10-23 16:32:30|4336.5|4330.5|4336.5|4330.5|4337.2|4331.2|4336.5|4330.5|3
1729701160000|2024-10-23 16:32:40|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|0
1729701170000|2024-10-23 16:32:50|4336|4330|4335.8|4329.8|4336|4330|4335.8|4329.8|3
1729701180000|2024-10-23 16:33:00|4336.5|4330.5|4337.8|4331.8|4337.8|4331.8|4336.5|4330.5|8
1729701190000|2024-10-23 16:33:10|4338.2|4332.2|4338|4332|4338.2|4332.2|4338|4332|7
1729701200000|2024-10-23 16:33:20|4337.8|4331.8|4337|4331|4337.8|4331.8|4337|4331|3
1729701210000|2024-10-23 16:33:30|4337.2|4331.2|4338|4332|4338|4332|4337.2|4331.2|4
1729701220000|2024-10-23 16:33:40|4337.8|4331.8|4338|4332|4338|4332|4337.8|4331.8|5
1729701230000|2024-10-23 16:33:50|4338.2|4332.2|4339.8|4333.8|4339.8|4333.8|4338.2|4332.2|6
1729701240000|2024-10-23 16:34:00|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4339.8|4333.8|14
1729701250000|2024-10-23 16:34:10|4342.8|4336.8|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|46
1729701260000|2024-10-23 16:34:20|||||||||6
1729701270000|2024-10-23 16:34:30|4344.2|4338.2|4344.8|4338.8|4345.2|4339.2|4344.2|4338.2|5
1729701280000|2024-10-23 16:34:40|4343.8|4337.8|4343.8|4337.8|4344.2|4338.2|4343.8|4337.8|4
1729701290000|2024-10-23 16:34:50|4343.7|4337.7|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|6
1729701300000|2024-10-23 16:35:00|4343.2|4337.2|4342.2|4336.2|4343.2|4337.2|4342.2|4336.2|11
1729701310000|2024-10-23 16:35:10|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|5
1729701320000|2024-10-23 16:35:20|4340.8|4334.8|4341.2|4335.2|4341.7|4335.7|4340.8|4334.8|3
1729701330000|2024-10-23 16:35:30|||||||||1
1729701340000|2024-10-23 16:35:40|4340.5|4334.5|4339.2|4333.2|4340.5|4334.5|4339.2|4333.2|24
1729701350000|2024-10-23 16:35:50|4339.8|4333.8|4340.8|4334.8|4340.8|4334.8|4339.8|4333.8|19
1729701360000|2024-10-23 16:36:00|4340.5|4334.5|4340.5|4334.5|4340.8|4334.8|4340.5|4334.5|1
1729701370000|2024-10-23 16:36:10|4340.8|4334.8|4339.8|4333.8|4340.8|4334.8|4339.8|4333.8|2
1729701380000|2024-10-23 16:36:20|4339.3|4333.3|4339.8|4333.8|4340.3|4334.3|4339.3|4333.3|5
1729701390000|2024-10-23 16:36:30|4340.2|4334.2|4341.5|4335.5|4341.8|4335.8|4340.2|4334.2|6
1729701400000|2024-10-23 16:36:40|4341.3|4335.3|4342.3|4336.3|4342.3|4336.3|4341.3|4335.3|2
1729701410000|2024-10-23 16:36:50|4342.5|4336.5|4342.2|4336.2|4342.5|4336.5|4342.2|4336.2|11
1729701420000|2024-10-23 16:37:00|4341.7|4335.7|4341.2|4335.2|4341.7|4335.7|4341.2|4335.2|3
1729701430000|2024-10-23 16:37:10|4341.5|4335.5|4341.2|4335.2|4341.5|4335.5|4341.2|4335.2|8
1729701440000|2024-10-23 16:37:20|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1729701450000|2024-10-23 16:37:30|4340.2|4334.2|4339.8|4333.8|4340.2|4334.2|4339.8|4333.8|5
1729701460000|2024-10-23 16:37:40|4339.5|4333.5|4337.8|4331.8|4339.5|4333.5|4337.8|4331.8|14
1729701480000|2024-10-23 16:38:00|4339.8|4333.8|4341.8|4335.8|4342.2|4336.2|4339.8|4333.8|43
1729701490000|2024-10-23 16:38:10|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|6
1729701500000|2024-10-23 16:38:20|4341.8|4335.8|4341.5|4335.5|4341.8|4335.8|4341.5|4335.5|6
1729701510000|2024-10-23 16:38:30|4341.8|4335.8|4341.8|4335.8|4342|4336|4341.3|4335.3|8
1729701520000|2024-10-23 16:38:40|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341|4335|0
1729701530000|2024-10-23 16:38:50|4341.2|4335.2|4341|4335|4341.2|4335.2|4341|4335|0
1729701540000|2024-10-23 16:39:00|||||||||2
1729701550000|2024-10-23 16:39:10|4341.3|4335.3|4341.8|4335.8|4341.8|4335.8|4341.3|4335.3|4
1729701560000|2024-10-23 16:39:20|4341|4335|4340.8|4334.8|4341.3|4335.3|4340.8|4334.8|8
1729701570000|2024-10-23 16:39:30|4341.2|4335.2|4342|4336|4342|4336|4341.2|4335.2|5
1729701580000|2024-10-23 16:39:40|4341.8|4335.8|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|3
1729701590000|2024-10-23 16:39:50|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|2
1729701600000|2024-10-23 16:40:00|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.5|4335.5|12
1729701610000|2024-10-23 16:40:10|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4341.8|4335.8|1
1729701620000|2024-10-23 16:40:20|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|1
1729701630000|2024-10-23 16:40:30|||||||||2
1729701640000|2024-10-23 16:40:40|4341.5|4335.5|4339.5|4333.5|4341.5|4335.5|4339.5|4333.5|21
1729701650000|2024-10-23 16:40:50|4339.2|4333.2|4338.8|4332.8|4339.8|4333.8|4338.8|4332.8|36
1729701660000|2024-10-23 16:41:00|||||||||1
1729701670000|2024-10-23 16:41:10|4338.5|4332.5|4338.8|4332.8|4338.8|4332.8|4338.5|4332.5|7
1729701680000|2024-10-23 16:41:20|4338.2|4332.2|4338.8|4332.8|4338.8|4332.8|4338.2|4332.2|9
1729701690000|2024-10-23 16:41:30|4338.3|4332.3|4339.5|4333.5|4339.8|4333.8|4338.2|4332.2|7
1729701700000|2024-10-23 16:41:40|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.2|4333.2|7
1729701710000|2024-10-23 16:41:50|4339.7|4333.7|4340.3|4334.3|4340.3|4334.3|4339.7|4333.7|10
1729701720000|2024-10-23 16:42:00|4340.2|4334.2|4341.8|4335.8|4341.8|4335.8|4340.2|4334.2|11
1729701730000|2024-10-23 16:42:10|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|3
1729701740000|2024-10-23 16:42:20|4341.8|4335.8|4340.2|4334.2|4341.8|4335.8|4340.2|4334.2|6
1729701750000|2024-10-23 16:42:30|4339.7|4333.7|4340.2|4334.2|4340.2|4334.2|4339.2|4333.2|6
1729701760000|2024-10-23 16:42:40|||||||||1
1729701770000|2024-10-23 16:42:50|4340.5|4334.5|4341.3|4335.3|4341.3|4335.3|4340.5|4334.5|10
1729701780000|2024-10-23 16:43:00|4341.2|4335.2|4340.8|4334.8|4341.5|4335.5|4340.8|4334.8|12
1729701790000|2024-10-23 16:43:10|4341|4335|4341.5|4335.5|4341.5|4335.5|4340.8|4334.8|38
1729701800000|2024-10-23 16:43:20|4341.8|4335.8|4337.8|4331.8|4341.8|4335.8|4337.8|4331.8|17
1729701810000|2024-10-23 16:43:30|4337.5|4331.5|4337.2|4331.2|4337.8|4331.8|4336.8|4330.8|2
1729701820000|2024-10-23 16:43:40|4337.3|4331.3|4337|4331|4337.3|4331.3|4336.7|4330.7|1
1729701830000|2024-10-23 16:43:50|4337.3|4331.3|4337.8|4331.8|4337.8|4331.8|4336.8|4330.8|12
1729701840000|2024-10-23 16:44:00|4337.5|4331.5|4337|4331|4337.5|4331.5|4337|4331|3
1729701850000|2024-10-23 16:44:10|4337.3|4331.3|4337|4331|4337.3|4331.3|4337|4331|0
1729701860000|2024-10-23 16:44:20|||||||||2
1729701870000|2024-10-23 16:44:30|4336.8|4330.8|4334.8|4328.8|4336.8|4330.8|4334.8|4328.8|6
1729701880000|2024-10-23 16:44:40|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|0
1729701890000|2024-10-23 16:44:50|4334.8|4328.8|4334.3|4328.3|4334.8|4328.8|4333.5|4327.5|45
1729701900000|2024-10-23 16:45:00|4334.2|4328.2|4335.3|4329.3|4335.3|4329.3|4334.2|4328.2|15
1729701910000|2024-10-23 16:45:10|4335.5|4329.5|4335.3|4329.3|4335.5|4329.5|4335.3|4329.3|2
1729701920000|2024-10-23 16:45:20|4333.5|4327.5|4334|4328|4334.8|4328.8|4333.5|4327.5|17
1729701930000|2024-10-23 16:45:30|4334.3|4328.3|4335.8|4329.8|4335.8|4329.8|4334.3|4328.3|5
1729701940000|2024-10-23 16:45:40|4334.8|4328.8|4335.3|4329.3|4335.3|4329.3|4334.8|4328.8|4
1729701950000|2024-10-23 16:45:50|4335.8|4329.8|4334.8|4328.8|4335.8|4329.8|4334.8|4328.8|4
1729701960000|2024-10-23 16:46:00|4335|4329|4335.8|4329.8|4335.8|4329.8|4334.8|4328.8|6
1729701970000|2024-10-23 16:46:10|4335.5|4329.5|4336.2|4330.2|4336.2|4330.2|4335.5|4329.5|0
1729701980000|2024-10-23 16:46:20|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|6
1729701990000|2024-10-23 16:46:30|4336.3|4330.3|4336.2|4330.2|4336.3|4330.3|4336.2|4330.2|0
1729702000000|2024-10-23 16:46:40|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|2
1729702010000|2024-10-23 16:46:50|||||||||1
1729702020000|2024-10-23 16:47:00|4335.8|4329.8|4336.2|4330.2|4336.2|4330.2|4335.8|4329.8|4
1729702030000|2024-10-23 16:47:10|4336.5|4330.5|4337.2|4331.2|4337.2|4331.2|4336.5|4330.5|2
1729702040000|2024-10-23 16:47:20|4336.5|4330.5|4336.8|4330.8|4337.2|4331.2|4336.5|4330.5|3
1729702050000|2024-10-23 16:47:30|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4336.8|4330.8|0
1729702060000|2024-10-23 16:47:40|4336.2|4330.2|4335.2|4329.2|4336.2|4330.2|4335.2|4329.2|6
1729702070000|2024-10-23 16:47:50|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|25
1729702080000|2024-10-23 16:48:00|4335.7|4329.7|4335.8|4329.8|4335.8|4329.8|4335.7|4329.7|4
1729702090000|2024-10-23 16:48:10|4336.2|4330.2|4335.7|4329.7|4336.2|4330.2|4335.2|4329.2|4
1729702100000|2024-10-23 16:48:20|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4334.8|4328.8|11
1729702110000|2024-10-23 16:48:30|4332.5|4326.5|4331.8|4325.8|4332.5|4326.5|4331.8|4325.8|40
1729702120000|2024-10-23 16:48:40|4332.2|4326.2|4333.3|4327.3|4333.3|4327.3|4332.2|4326.2|15
1729702130000|2024-10-23 16:48:50|4333.2|4327.2|4333.8|4327.8|4333.8|4327.8|4333.2|4327.2|5
1729702140000|2024-10-23 16:49:00|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4333.8|4327.8|111
1729702150000|2024-10-23 16:49:10|4334.7|4328.7|4334.7|4328.7|4334.8|4328.8|4334.2|4328.2|16
1729702160000|2024-10-23 16:49:20|4334.8|4328.8|4335.2|4329.2|4335.2|4329.2|4334.8|4328.8|6
1729702170000|2024-10-23 16:49:30|4336.3|4330.3|4337.3|4331.3|4337.3|4331.3|4336.3|4330.3|28
1729702180000|2024-10-23 16:49:40|4337.2|4331.2|4337.2|4331.2|4337.3|4331.3|4337.2|4331.2|2
1729702190000|2024-10-23 16:49:50|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.2|4331.2|4
1729702200000|2024-10-23 16:50:00|4337.5|4331.5|4339.2|4333.2|4339.2|4333.2|4337.5|4331.5|4
1729702210000|2024-10-23 16:50:10|4339.3|4333.3|4340.8|4334.8|4340.8|4334.8|4339.3|4333.3|13
1729702220000|2024-10-23 16:50:20|4341.2|4335.2|4340.8|4334.8|4341.2|4335.2|4340.8|4334.8|0
1729702230000|2024-10-23 16:50:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1729702240000|2024-10-23 16:50:40|4340.8|4334.8|4341.2|4335.2|4341.2|4335.2|4340.8|4334.8|1
1729702250000|2024-10-23 16:50:50|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1729702260000|2024-10-23 16:51:00|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1729702270000|2024-10-23 16:51:10|4340.8|4334.8|4340.8|4334.8|4341.2|4335.2|4340.8|4334.8|24
1729702280000|2024-10-23 16:51:20|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|8
1729702290000|2024-10-23 16:51:30|4340.7|4334.7|4341.5|4335.5|4341.5|4335.5|4340.7|4334.7|20
1729702300000|2024-10-23 16:51:40|4342|4336|4341.8|4335.8|4342|4336|4341.8|4335.8|2
1729702310000|2024-10-23 16:51:50|4342|4336|4342.8|4336.8|4342.8|4336.8|4342|4336|5
1729702320000|2024-10-23 16:52:00|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|5
1729702340000|2024-10-23 16:52:20|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|12
1729702350000|2024-10-23 16:52:30|4342.2|4336.2|4341.2|4335.2|4342.2|4336.2|4340.8|4334.8|14
1729702360000|2024-10-23 16:52:40|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1729702370000|2024-10-23 16:52:50|4341.5|4335.5|4340.8|4334.8|4341.5|4335.5|4340.8|4334.8|23
1729702380000|2024-10-23 16:53:00|||||||||1
1729702390000|2024-10-23 16:53:10|4341.3|4335.3|4340.8|4334.8|4341.3|4335.3|4340.7|4334.7|16
1729702410000|2024-10-23 16:53:30|4341.7|4335.7|4339.8|4333.8|4341.7|4335.7|4339.8|4333.8|7
1729702420000|2024-10-23 16:53:40|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|0
1729702430000|2024-10-23 16:53:50|4340.7|4334.7|4340.2|4334.2|4340.8|4334.8|4340.2|4334.2|3
1729702440000|2024-10-23 16:54:00|4340.5|4334.5|4340.2|4334.2|4340.7|4334.7|4340.2|4334.2|3
1729702450000|2024-10-23 16:54:10|4338.8|4332.8|4338.2|4332.2|4338.8|4332.8|4338.2|4332.2|7
1729702460000|2024-10-23 16:54:20|4337.5|4331.5|4337.2|4331.2|4337.5|4331.5|4336.8|4330.8|2
1729702470000|2024-10-23 16:54:30|4336.8|4330.8|4336.2|4330.2|4337.2|4331.2|4336.2|4330.2|1
1729702480000|2024-10-23 16:54:40|4336.3|4330.3|4336.8|4330.8|4336.8|4330.8|4336.3|4330.3|4
1729702490000|2024-10-23 16:54:50|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4336.8|4330.8|0
1729702500000|2024-10-23 16:55:00|4337.5|4331.5|4337.8|4331.8|4337.8|4331.8|4337.5|4331.5|7
1729702510000|2024-10-23 16:55:10|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|15
1729702520000|2024-10-23 16:55:20|4335.8|4329.8|4335.2|4329.2|4335.8|4329.8|4335.2|4329.2|1
1729702540000|2024-10-23 16:55:40|4334.5|4328.5|4330.2|4324.2|4334.5|4328.5|4330.2|4324.2|135
1729702550000|2024-10-23 16:55:50|4330|4324|4330.5|4324.5|4330.5|4324.5|4330|4324|5
1729702560000|2024-10-23 16:56:00|4331.2|4325.2|4332|4326|4332.2|4326.2|4330.5|4324.5|43
1729702570000|2024-10-23 16:56:10|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.3|4326.3|2
1729702580000|2024-10-23 16:56:20|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.5|4326.5|0
1729702590000|2024-10-23 16:56:30|4332|4326|4331|4325|4332.5|4326.5|4330.2|4324.2|78
1729702600000|2024-10-23 16:56:40|4331.2|4325.2|4331.5|4325.5|4331.7|4325.7|4331.2|4325.2|1
1729702610000|2024-10-23 16:56:50|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4331.5|4325.5|9
1729702620000|2024-10-23 16:57:00|4332.5|4326.5|4332.5|4326.5|4333.5|4327.5|4332.5|4326.5|7
1729702630000|2024-10-23 16:57:10|4332.3|4326.3|4333.2|4327.2|4333.2|4327.2|4331.5|4325.5|13
1729702640000|2024-10-23 16:57:20|4332.2|4326.2|4332.5|4326.5|4332.5|4326.5|4332.2|4326.2|3
1729702650000|2024-10-23 16:57:30|4332.3|4326.3|4331.5|4325.5|4332.3|4326.3|4331.5|4325.5|7
1729702660000|2024-10-23 16:57:40|4331.3|4325.3|4331|4325|4331.5|4325.5|4330.7|4324.7|2
1729702670000|2024-10-23 16:57:50|4331.5|4325.5|4330.5|4324.5|4331.5|4325.5|4330.5|4324.5|1
1729702680000|2024-10-23 16:58:00|4331.2|4325.2|4331.5|4325.5|4331.5|4325.5|4331.2|4325.2|15
1729702690000|2024-10-23 16:58:10|4332|4326|4331.5|4325.5|4332|4326|4331.5|4325.5|6
1729702700000|2024-10-23 16:58:20|4331.7|4325.7|4332|4326|4332|4326|4331.5|4325.5|5
1729702710000|2024-10-23 16:58:30|4331.6|4325.6|4330.7|4324.7|4331.6|4325.6|4330.5|4324.5|14
1729702720000|2024-10-23 16:58:40|4330.8|4324.8|4331.5|4325.5|4331.5|4325.5|4330.7|4324.7|3
1729702730000|2024-10-23 16:58:50|4331.2|4325.2|4330.7|4324.7|4331.5|4325.5|4330.7|4324.7|2
1729702740000|2024-10-23 16:59:00|4330.5|4324.5|4330.2|4324.2|4330.5|4324.5|4330.2|4324.2|1
1729702750000|2024-10-23 16:59:10|4329.8|4323.8|4330.7|4324.7|4330.7|4324.7|4328.5|4322.5|30
1729702760000|2024-10-23 16:59:20|4331.2|4325.2|4331.8|4325.8|4332.2|4326.2|4331.2|4325.2|15
1729702770000|2024-10-23 16:59:30|4331.7|4325.7|4331.7|4325.7|4331.8|4325.8|4331.7|4325.7|5
1729702780000|2024-10-23 16:59:40|4331.5|4325.5|4331.7|4325.7|4331.7|4325.7|4331.2|4325.2|2
1729702790000|2024-10-23 16:59:50|4331.2|4325.2|4332.2|4326.2|4332.2|4326.2|4330.8|4324.8|4
1729702800000|2024-10-23 17:00:00|4332.5|4326.5|4331.8|4325.8|4332.5|4326.5|4331.7|4325.7|6
1729702810000|2024-10-23 17:00:10|4332.2|4326.2|4331.8|4325.8|4332.2|4326.2|4331.8|4325.8|0
1729702820000|2024-10-23 17:00:20|4332.8|4326.8|4332.7|4326.7|4333.2|4327.2|4332.2|4326.2|11
1729702830000|2024-10-23 17:00:30|4332.3|4326.3|4332.2|4326.2|4332.3|4326.3|4332.2|4326.2|2
1729702840000|2024-10-23 17:00:40|4332.5|4326.5|4332.8|4326.8|4332.8|4326.8|4331.8|4325.8|3
1729702850000|2024-10-23 17:00:50|4333|4327|4332.8|4326.8|4333.3|4327.3|4332.8|4326.8|3
1729702860000|2024-10-23 17:01:00|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4332.8|4326.8|10
1729702870000|2024-10-23 17:01:10|4333.2|4327.2|4333.3|4327.3|4333.3|4327.3|4332.7|4326.7|13
1729702880000|2024-10-23 17:01:20|4333.2|4327.2|4332.3|4326.3|4333.2|4327.2|4332.3|4326.3|1
1729702890000|2024-10-23 17:01:30|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1729702900000|2024-10-23 17:01:40|||||||||1
1729702920000|2024-10-23 17:02:00|4332.8|4326.8|4330.7|4324.7|4332.8|4326.8|4330.2|4324.2|11
1729702930000|2024-10-23 17:02:10|4331|4325|4330.2|4324.2|4331|4325|4330.2|4324.2|11
1729702940000|2024-10-23 17:02:20|4330.5|4324.5|4329.5|4323.5|4330.5|4324.5|4328.7|4322.7|4
1729702950000|2024-10-23 17:02:30|4329.8|4323.8|4330.7|4324.7|4330.7|4324.7|4329.8|4323.8|7
1729702960000|2024-10-23 17:02:40|4330.5|4324.5|4330.5|4324.5|4331.5|4325.5|4330.5|4324.5|4
1729702970000|2024-10-23 17:02:50|4330|4324|4330.5|4324.5|4330.5|4324.5|4330|4324|0
1729702980000|2024-10-23 17:03:00|4330.7|4324.7|4329.7|4323.7|4331|4325|4329.7|4323.7|5
1729702990000|2024-10-23 17:03:10|4329.5|4323.5|4331|4325|4331|4325|4329.5|4323.5|6
1729703000000|2024-10-23 17:03:20|4330.7|4324.7|4331.5|4325.5|4331.5|4325.5|4330.7|4324.7|1
1729703010000|2024-10-23 17:03:30|4331.7|4325.7|4332|4326|4333|4327|4331.7|4325.7|8
1729703020000|2024-10-23 17:03:40|4332.2|4326.2|4331.5|4325.5|4332.2|4326.2|4331.5|4325.5|1
1729703030000|2024-10-23 17:03:50|4330.8|4324.8|4329.5|4323.5|4330.8|4324.8|4329.5|4323.5|4
1729703040000|2024-10-23 17:04:00|4329.8|4323.8|4329.5|4323.5|4329.8|4323.8|4329.5|4323.5|0
1729703050000|2024-10-23 17:04:10|4328.8|4322.8|4328.5|4322.5|4329|4323|4328.5|4322.5|5
1729703060000|2024-10-23 17:04:20|4328.8|4322.8|4331.3|4325.3|4331.3|4325.3|4328.8|4322.8|19
1729703070000|2024-10-23 17:04:30|4331|4325|4331|4325|4331|4325|4330.8|4324.8|5
1729703080000|2024-10-23 17:04:40|||||||||2
1729703090000|2024-10-23 17:04:50|4330.8|4324.8|4331|4325|4331|4325|4330.8|4324.8|2
1729703100000|2024-10-23 17:05:00|4331.2|4325.2|4330.7|4324.7|4331.2|4325.2|4330.2|4324.2|0
1729703110000|2024-10-23 17:05:10|4330.5|4324.5|4330.7|4324.7|4330.7|4324.7|4330.5|4324.5|3
1729703120000|2024-10-23 17:05:20|4330.5|4324.5|4330.2|4324.2|4330.5|4324.5|4330.2|4324.2|2
1729703130000|2024-10-23 17:05:30|4330|4324|4331.2|4325.2|4331.2|4325.2|4330|4324|4
1729703140000|2024-10-23 17:05:40|4331.7|4325.7|4333|4327|4333.2|4327.2|4331.7|4325.7|3
1729703150000|2024-10-23 17:05:50|4332.7|4326.7|4333.5|4327.5|4333.5|4327.5|4332.7|4326.7|9
1729703160000|2024-10-23 17:06:00|4333.3|4327.3|4333.3|4327.3|4333.5|4327.5|4333|4327|3
1729703170000|2024-10-23 17:06:10|4333.5|4327.5|4334|4328|4334.7|4328.7|4333.5|4327.5|9
1729703180000|2024-10-23 17:06:20|4334.2|4328.2|4334.3|4328.3|4334.5|4328.5|4334|4328|1
1729703190000|2024-10-23 17:06:30|4334.5|4328.5|4334|4328|4334.5|4328.5|4334|4328|2
1729703200000|2024-10-23 17:06:40|4331.8|4325.8|4332|4326|4332|4326|4331.5|4325.5|12
1729703210000|2024-10-23 17:06:50|4331.7|4325.7|4332.5|4326.5|4332.5|4326.5|4331.7|4325.7|8
1729703220000|2024-10-23 17:07:00|||||||||1
1729703230000|2024-10-23 17:07:10|||||||||7
1729703240000|2024-10-23 17:07:20|||||||||29
1729703250000|2024-10-23 17:07:30|||||||||1
1729703260000|2024-10-23 17:07:40|4332|4326|4334|4328|4334|4328|4331.8|4325.8|55
1729703270000|2024-10-23 17:07:50|4333.5|4327.5|4334|4328|4334.3|4328.3|4333.5|4327.5|9
1729703280000|2024-10-23 17:08:00|4334.2|4328.2|4335.5|4329.5|4335.5|4329.5|4334.2|4328.2|2
1729703290000|2024-10-23 17:08:10|4335.3|4329.3|4336.5|4330.5|4336.5|4330.5|4335.3|4329.3|5
1729703300000|2024-10-23 17:08:20|4336.2|4330.2|4336|4330|4336.2|4330.2|4335.8|4329.8|6
1729703310000|2024-10-23 17:08:30|4336.3|4330.3|4335.5|4329.5|4336.3|4330.3|4335.5|4329.5|7
1729703320000|2024-10-23 17:08:40|4335.8|4329.8|4335.5|4329.5|4336|4330|4335.5|4329.5|3
1729703330000|2024-10-23 17:08:50|4335.8|4329.8|4335|4329|4335.8|4329.8|4334.5|4328.5|4
1729703340000|2024-10-23 17:09:00|4334.8|4328.8|4335.3|4329.3|4335.3|4329.3|4334.8|4328.8|3
1729703350000|2024-10-23 17:09:10|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|12
1729703360000|2024-10-23 17:09:20|4334|4328|4334.5|4328.5|4334.5|4328.5|4334|4328|0
1729703370000|2024-10-23 17:09:30|4333|4327|4333.5|4327.5|4333.5|4327.5|4332.8|4326.8|10
1729703380000|2024-10-23 17:09:40|4333.8|4327.8|4335.5|4329.5|4335.5|4329.5|4333.5|4327.5|15
1729703390000|2024-10-23 17:09:50|4335|4329|4333|4327|4335.3|4329.3|4333|4327|3
1729703400000|2024-10-23 17:10:00|4332.8|4326.8|4332.8|4326.8|4333.2|4327.2|4332.8|4326.8|3
1729703410000|2024-10-23 17:10:10|4333|4327|4333.8|4327.8|4334.3|4328.3|4333|4327|1
1729703420000|2024-10-23 17:10:20|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|1
1729703430000|2024-10-23 17:10:30|4332.8|4326.8|4333.5|4327.5|4333.5|4327.5|4332.8|4326.8|3
1729703440000|2024-10-23 17:10:40|4333.8|4327.8|4333.5|4327.5|4333.8|4327.8|4333.3|4327.3|0
1729703450000|2024-10-23 17:10:50|4333.3|4327.3|4333.5|4327.5|4333.5|4327.5|4333.1|4327.1|5
1729703460000|2024-10-23 17:11:00|4333.8|4327.8|4335.8|4329.8|4335.8|4329.8|4333.8|4327.8|5
1729703470000|2024-10-23 17:11:10|4336.5|4330.5|4336|4330|4336.8|4330.8|4335.8|4329.8|8
1729703490000|2024-10-23 17:11:30|4335.8|4329.8|4335.2|4329.2|4336|4330|4335.2|4329.2|1
1729703500000|2024-10-23 17:11:40|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|1
1729703510000|2024-10-23 17:11:50|4335.2|4329.2|4334.8|4328.8|4335.2|4329.2|4334.8|4328.8|5
1729703520000|2024-10-23 17:12:00|4334|4328|4333.8|4327.8|4334|4328|4333.3|4327.3|6
1729703530000|2024-10-23 17:12:10|4333.5|4327.5|4333.5|4327.5|4333.8|4327.8|4333.5|4327.5|6
1729703540000|2024-10-23 17:12:20|4333|4327|4333|4327|4333|4327|4333|4327|1
1729703550000|2024-10-23 17:12:30|4332.5|4326.5|4332.5|4326.5|4332.8|4326.8|4332.5|4326.5|4
1729703560000|2024-10-23 17:12:40|4332.7|4326.7|4332.7|4326.7|4333|4327|4332.5|4326.5|1
1729703570000|2024-10-23 17:12:50|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|0
1729703580000|2024-10-23 17:13:00|4332.7|4326.7|4333.5|4327.5|4333.8|4327.8|4332.7|4326.7|6
1729703590000|2024-10-23 17:13:10|4333.8|4327.8|4334|4328|4334|4328|4333.8|4327.8|4
1729703600000|2024-10-23 17:13:20|||||||||1
1729703610000|2024-10-23 17:13:30|4334.3|4328.3|4335|4329|4335.5|4329.5|4334.3|4328.3|10
1729703620000|2024-10-23 17:13:40|4335.3|4329.3|4334.5|4328.5|4335.3|4329.3|4334.5|4328.5|1
1729703630000|2024-10-23 17:13:50|4334.7|4328.7|4335|4329|4335.5|4329.5|4334.7|4328.7|2
1729703640000|2024-10-23 17:14:00|4334.8|4328.8|4334.5|4328.5|4335|4329|4334.5|4328.5|5
1729703650000|2024-10-23 17:14:10|4335|4329|4335|4329|4335|4329|4335|4329|4
1729703660000|2024-10-23 17:14:20|4335.5|4329.5|4335|4329|4335.5|4329.5|4335|4329|2
1729703670000|2024-10-23 17:14:30|4335.5|4329.5|4336|4330|4336|4330|4335.5|4329.5|2
1729703680000|2024-10-23 17:14:40|4335.8|4329.8|4336.5|4330.5|4336.5|4330.5|4335.8|4329.8|4
1729703690000|2024-10-23 17:14:50|4336.3|4330.3|4336.5|4330.5|4336.5|4330.5|4336|4330|1
1729703700000|2024-10-23 17:15:00|4336.8|4330.8|4337|4331|4337.2|4331.2|4336.5|4330.5|17
1729703710000|2024-10-23 17:15:10|4336.8|4330.8|4336.8|4330.8|4337|4331|4336.8|4330.8|1
1729703720000|2024-10-23 17:15:20|4336.5|4330.5|4334.5|4328.5|4336.5|4330.5|4334.5|4328.5|21
1729703730000|2024-10-23 17:15:30|4334.8|4328.8|4333.8|4327.8|4335.3|4329.3|4333.8|4327.8|21
1729703740000|2024-10-23 17:15:40|4333.5|4327.5|4333.5|4327.5|4333.8|4327.8|4333.5|4327.5|9
1729703760000|2024-10-23 17:16:00|4334.8|4328.8|4335|4329|4335|4329|4334.8|4328.8|14
1729703770000|2024-10-23 17:16:10|4334.8|4328.8|4336.5|4330.5|4336.5|4330.5|4334.5|4328.5|3
1729703780000|2024-10-23 17:16:20|4336|4330|4336.3|4330.3|4336.5|4330.5|4336|4330|1
1729703790000|2024-10-23 17:16:30|4336.5|4330.5|4336.7|4330.7|4337|4331|4336.5|4330.5|2
1729703800000|2024-10-23 17:16:40|4337|4331|4336.5|4330.5|4337|4331|4336.5|4330.5|2
1729703810000|2024-10-23 17:16:50|4337|4331|4336.7|4330.7|4337|4331|4336.7|4330.7|3
1729703820000|2024-10-23 17:17:00|4336.5|4330.5|4336.3|4330.3|4336.5|4330.5|4336.3|4330.3|3
1729703830000|2024-10-23 17:17:10|4336.5|4330.5|4336|4330|4336.5|4330.5|4336|4330|2
1729703840000|2024-10-23 17:17:20|4335.8|4329.8|4335.5|4329.5|4335.8|4329.8|4335.5|4329.5|1
1729703860000|2024-10-23 17:17:40|4335|4329|4334|4328|4335|4329|4333.8|4327.8|5
1729703880000|2024-10-23 17:18:00|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|1
1729703890000|2024-10-23 17:18:10|||||||||3
1729703900000|2024-10-23 17:18:20|4334|4328|4333.2|4327.2|4334|4328|4333|4327|6
1729703910000|2024-10-23 17:18:30|4333|4327|4332|4326|4333|4327|4331.5|4325.5|13
1729703920000|2024-10-23 17:18:40|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|5
1729703930000|2024-10-23 17:18:50|4331.5|4325.5|4332|4326|4332|4326|4331.5|4325.5|7
1729703940000|2024-10-23 17:19:00|4332.2|4326.2|4332.8|4326.8|4332.8|4326.8|4332.2|4326.2|1
1729703950000|2024-10-23 17:19:10|4333|4327|4332.8|4326.8|4333|4327|4332.5|4326.5|3
1729703960000|2024-10-23 17:19:20|||||||||1
1729703970000|2024-10-23 17:19:30|4333|4327|4332.3|4326.3|4333|4327|4332.3|4326.3|9
1729703980000|2024-10-23 17:19:40|4331.8|4325.8|4331.5|4325.5|4331.8|4325.8|4331.5|4325.5|6
1729703990000|2024-10-23 17:19:50|4330.8|4324.8|4330.3|4324.3|4330.8|4324.8|4329.8|4323.8|3
1729704000000|2024-10-23 17:20:00|4330.1|4324.1|4330.5|4324.5|4331.3|4325.3|4330.1|4324.1|4
1729704010000|2024-10-23 17:20:10|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|2
1729704020000|2024-10-23 17:20:20|4331.3|4325.3|4331.5|4325.5|4331.8|4325.8|4331.3|4325.3|6
1729704030000|2024-10-23 17:20:30|4331.3|4325.3|4332|4326|4332.3|4326.3|4331.3|4325.3|6
1729704040000|2024-10-23 17:20:40|4332.3|4326.3|4332.8|4326.8|4333.2|4327.2|4332|4326|8
1729704050000|2024-10-23 17:20:50|4332.5|4326.5|4333.8|4327.8|4333.8|4327.8|4332.5|4326.5|3
1729704060000|2024-10-23 17:21:00|4333.5|4327.5|4333.8|4327.8|4333.8|4327.8|4333.5|4327.5|16
1729704070000|2024-10-23 17:21:10|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|0
1729704080000|2024-10-23 17:21:20|4333.8|4327.8|4333.5|4327.5|4333.8|4327.8|4333.5|4327.5|12
1729704090000|2024-10-23 17:21:30|4333.2|4327.2|4332.8|4326.8|4333.5|4327.5|4332.8|4326.8|6
1729704100000|2024-10-23 17:21:40|4333.4|4327.4|4333.8|4327.8|4333.8|4327.8|4333.4|4327.4|17
1729704110000|2024-10-23 17:21:50|4334.1|4328.1|4334.3|4328.3|4334.3|4328.3|4334.1|4328.1|2
1729704120000|2024-10-23 17:22:00|4334.5|4328.5|4334.1|4328.1|4334.8|4328.8|4334|4328|10
1729704130000|2024-10-23 17:22:10|4334.2|4328.2|4334|4328|4334.2|4328.2|4332.8|4326.8|14
1729704140000|2024-10-23 17:22:20|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.5|4327.5|6
1729704150000|2024-10-23 17:22:30|4334.5|4328.5|4334.8|4328.8|4334.8|4328.8|4334.5|4328.5|2
1729704160000|2024-10-23 17:22:40|4334.5|4328.5|4334.5|4328.5|4335|4329|4334.5|4328.5|3
1729704170000|2024-10-23 17:22:50|4334.3|4328.3|4333.8|4327.8|4334.3|4328.3|4333.8|4327.8|3
1729704180000|2024-10-23 17:23:00|4334.3|4328.3|4335|4329|4335|4329|4334.3|4328.3|4
1729704190000|2024-10-23 17:23:10|4334.8|4328.8|4334.5|4328.5|4335|4329|4334.5|4328.5|0
1729704200000|2024-10-23 17:23:20|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.5|4328.5|2
1729704210000|2024-10-23 17:23:30|||||||||1
1729704220000|2024-10-23 17:23:40|4334.5|4328.5|4335|4329|4335|4329|4334.2|4328.2|1
1729704230000|2024-10-23 17:23:50|4334.8|4328.8|4334.8|4328.8|4335.2|4329.2|4334.8|4328.8|1
1729704240000|2024-10-23 17:24:00|4335|4329|4337|4331|4337.3|4331.3|4335|4329|25
1729704250000|2024-10-23 17:24:10|4337.2|4331.2|4335.5|4329.5|4337.2|4331.2|4335.2|4329.2|6
1729704260000|2024-10-23 17:24:20|4336|4330|4336|4330|4336|4330|4336|4330|2
1729704270000|2024-10-23 17:24:30|4335.7|4329.7|4336|4330|4336|4330|4335.5|4329.5|0
1729704280000|2024-10-23 17:24:40|4335.8|4329.8|4335.2|4329.2|4335.8|4329.8|4335.2|4329.2|2
1729704290000|2024-10-23 17:24:50|4335|4329|4335.7|4329.7|4335.7|4329.7|4333.5|4327.5|12
1729704300000|2024-10-23 17:25:00|4336|4330|4336.3|4330.3|4336.5|4330.5|4336|4330|7
1729704310000|2024-10-23 17:25:10|4336.5|4330.5|4337|4331|4337|4331|4336.5|4330.5|2
1729704320000|2024-10-23 17:25:20|4337.2|4331.2|4336.8|4330.8|4337.5|4331.5|4336.8|4330.8|16
1729704330000|2024-10-23 17:25:30|4336.5|4330.5|4335.2|4329.2|4336.7|4330.7|4335.2|4329.2|7
1729704340000|2024-10-23 17:25:40|4336.5|4330.5|4336.7|4330.7|4337|4331|4336.5|4330.5|7
1729704350000|2024-10-23 17:25:50|4336|4330|4335.7|4329.7|4336|4330|4335.7|4329.7|10
1729704360000|2024-10-23 17:26:00|4335.2|4329.2|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|8
1729704370000|2024-10-23 17:26:10|4335.3|4329.3|4335.7|4329.7|4335.7|4329.7|4335.3|4329.3|0
1729704380000|2024-10-23 17:26:20|4336.2|4330.2|4337|4331|4337.2|4331.2|4336.2|4330.2|3
1729704390000|2024-10-23 17:26:30|4337.2|4331.2|4337.5|4331.5|4337.5|4331.5|4337.2|4331.2|11
1729704400000|2024-10-23 17:26:40|||||||||2
1729704410000|2024-10-23 17:26:50|||||||||12
1729704420000|2024-10-23 17:27:00|||||||||4
1729704430000|2024-10-23 17:27:10|4338.3|4332.3|4338.5|4332.5|4338.5|4332.5|4338|4332|32
1729704440000|2024-10-23 17:27:20|4338.3|4332.3|4338.5|4332.5|4338.5|4332.5|4338|4332|11
1729704450000|2024-10-23 17:27:30|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1729704470000|2024-10-23 17:27:50|4338|4332|4338|4332|4338.5|4332.5|4337.8|4331.8|7
1729704480000|2024-10-23 17:28:00|4338.2|4332.2|4338|4332|4338.2|4332.2|4338|4332|1
1729704490000|2024-10-23 17:28:10|4338.5|4332.5|4338.8|4332.8|4339|4333|4337.8|4331.8|16
1729704500000|2024-10-23 17:28:20|4338.5|4332.5|4339.5|4333.5|4340.2|4334.2|4337.8|4331.8|55
1729704510000|2024-10-23 17:28:30|4339.8|4333.8|4340.7|4334.7|4341|4335|4339.5|4333.5|16
1729704520000|2024-10-23 17:28:40|4341|4335|4341.2|4335.2|4341.5|4335.5|4341|4335|1
1729704530000|2024-10-23 17:28:50|4341|4335|4341|4335|4341.2|4335.2|4341|4335|6
1729704540000|2024-10-23 17:29:00|||||||||1
1729704550000|2024-10-23 17:29:10|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.2|4337.2|10
1729704560000|2024-10-23 17:29:20|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343.2|4337.2|1
1729704570000|2024-10-23 17:29:30|4343.7|4337.7|4343.2|4337.2|4343.7|4337.7|4343.2|4337.2|1
1729704580000|2024-10-23 17:29:40|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|4343.3|4337.3|5
1729704590000|2024-10-23 17:29:50|4343.2|4337.2|4342.8|4336.8|4343.2|4337.2|4342.5|4336.5|11
1729704600000|2024-10-23 17:30:00|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4342.5|4336.5|0
1729704610000|2024-10-23 17:30:10|4342.8|4336.8|4342.8|4336.8|4343.2|4337.2|4342.8|4336.8|0
1729704620000|2024-10-23 17:30:20|4343.5|4337.5|4343.8|4337.8|4343.8|4337.8|4343.5|4337.5|12
1729704630000|2024-10-23 17:30:30|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4
1729704640000|2024-10-23 17:30:40|4343.3|4337.3|4343.2|4337.2|4343.3|4337.3|4343.2|4337.2|8
1729704650000|2024-10-23 17:30:50|4342.8|4336.8|4343.2|4337.2|4343.2|4337.2|4342.8|4336.8|1
1729704660000|2024-10-23 17:31:00|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|6
1729704670000|2024-10-23 17:31:10|||||||||2
1729704680000|2024-10-23 17:31:20|4342.2|4336.2|4341.5|4335.5|4342.8|4336.8|4341.5|4335.5|24
1729704690000|2024-10-23 17:31:30|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|42
1729704700000|2024-10-23 17:31:40|4342.3|4336.3|4341.8|4335.8|4342.3|4336.3|4341.5|4335.5|8
1729704710000|2024-10-23 17:31:50|||||||||7
1729704720000|2024-10-23 17:32:00|4342.2|4336.2|4342.5|4336.5|4342.7|4336.7|4341.8|4335.8|4
1729704730000|2024-10-23 17:32:10|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|1
1729704740000|2024-10-23 17:32:20|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|3
1729704760000|2024-10-23 17:32:40|4341.8|4335.8|4341.8|4335.8|4342.2|4336.2|4341.8|4335.8|2
1729704780000|2024-10-23 17:33:00|4342.2|4336.2|4342.3|4336.3|4342.3|4336.3|4341.5|4335.5|24
1729704790000|2024-10-23 17:33:10|4342.2|4336.2|4341.5|4335.5|4342.2|4336.2|4341.5|4335.5|3
1729704800000|2024-10-23 17:33:20|4341.8|4335.8|4342.3|4336.3|4342.3|4336.3|4341.8|4335.8|1
1729704810000|2024-10-23 17:33:30|4342.2|4336.2|4342.3|4336.3|4342.3|4336.3|4341.8|4335.8|3
1729704820000|2024-10-23 17:33:40|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4
1729704830000|2024-10-23 17:33:50|4342.3|4336.3|4340.2|4334.2|4342.3|4336.3|4339.8|4333.8|21
1729704840000|2024-10-23 17:34:00|4339.8|4333.8|4340.8|4334.8|4340.8|4334.8|4339.8|4333.8|2
1729704850000|2024-10-23 17:34:10|4341.2|4335.2|4341.3|4335.3|4341.8|4335.8|4341.2|4335.2|2
1729704860000|2024-10-23 17:34:20|4341.7|4335.7|4341.3|4335.3|4341.7|4335.7|4340.5|4334.5|2
1729704870000|2024-10-23 17:34:30|||||||||2
1729704880000|2024-10-23 17:34:40|4341.2|4335.2|4340.3|4334.3|4341.2|4335.2|4340.2|4334.2|7
1729704890000|2024-10-23 17:34:50|4340.5|4334.5|4340.3|4334.3|4340.5|4334.5|4340.3|4334.3|1
1729704900000|2024-10-23 17:35:00|4340.2|4334.2|4339.8|4333.8|4340.3|4334.3|4339.8|4333.8|4
1729704910000|2024-10-23 17:35:10|4340.2|4334.2|4339.3|4333.3|4340.2|4334.2|4339.2|4333.2|8
1729704920000|2024-10-23 17:35:20|4338.8|4332.8|4337.8|4331.8|4339.2|4333.2|4337.7|4331.7|7
1729704930000|2024-10-23 17:35:30|4338.2|4332.2|4338.3|4332.3|4338.3|4332.3|4338.2|4332.2|5
1729704940000|2024-10-23 17:35:40|4338.2|4332.2|4338.2|4332.2|4338.3|4332.3|4337.8|4331.8|13
1729704950000|2024-10-23 17:35:50|4338.8|4332.8|4339|4333|4339|4333|4338.8|4332.8|3
1729704970000|2024-10-23 17:36:10|4339.5|4333.5|4340.3|4334.3|4340.3|4334.3|4339.5|4333.5|14
1729704980000|2024-10-23 17:36:20|4340|4334|4340|4334|4340.3|4334.3|4340|4334|1
1729704990000|2024-10-23 17:36:30|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.5|4333.5|0
1729705000000|2024-10-23 17:36:40|4339.5|4333.5|4339.8|4333.8|4339.8|4333.8|4339.5|4333.5|2
1729705010000|2024-10-23 17:36:50|||||||||1
1729705020000|2024-10-23 17:37:00|4339.5|4333.5|4339.5|4333.5|4339.8|4333.8|4339.3|4333.3|2
1729705030000|2024-10-23 17:37:10|4339.3|4333.3|4338.8|4332.8|4339.3|4333.3|4338.8|4332.8|6
1729705040000|2024-10-23 17:37:20|4339.2|4333.2|4338.8|4332.8|4339.2|4333.2|4338.8|4332.8|10
1729705050000|2024-10-23 17:37:30|4338.2|4332.2|4338.3|4332.3|4338.3|4332.3|4337.8|4331.8|6
1729705060000|2024-10-23 17:37:40|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1729705070000|2024-10-23 17:37:50|4338.3|4332.3|4339.3|4333.3|4339.3|4333.3|4338.3|4332.3|0
1729705080000|2024-10-23 17:38:00|4339.5|4333.5|4340.2|4334.2|4340.3|4334.3|4339.5|4333.5|6
1729705090000|2024-10-23 17:38:10|||||||||3
1729705100000|2024-10-23 17:38:20|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|3
1729705110000|2024-10-23 17:38:30|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|2
1729705120000|2024-10-23 17:38:40|4340.3|4334.3|4339.8|4333.8|4340.3|4334.3|4339.5|4333.5|16
1729705130000|2024-10-23 17:38:50|4339.7|4333.7|4339.3|4333.3|4339.7|4333.7|4338.8|4332.8|1
1729705140000|2024-10-23 17:39:00|4339.7|4333.7|4338.8|4332.8|4339.8|4333.8|4338.5|4332.5|4
1729705150000|2024-10-23 17:39:10|4338.5|4332.5|4338.8|4332.8|4338.8|4332.8|4338.2|4332.2|4
1729705160000|2024-10-23 17:39:20|4339.5|4333.5|4339|4333|4339.5|4333.5|4339|4333|1
1729705170000|2024-10-23 17:39:30|4338.8|4332.8|4338.5|4332.5|4338.8|4332.8|4338.5|4332.5|1
1729705180000|2024-10-23 17:39:40|4338.8|4332.8|4339|4333|4339|4333|4338.8|4332.8|3
1729705190000|2024-10-23 17:39:50|4339.3|4333.3|4340|4334|4340.5|4334.5|4339|4333|6
1729705200000|2024-10-23 17:40:00|4340.5|4334.5|4340.3|4334.3|4340.5|4334.5|4340.3|4334.3|3
1729705210000|2024-10-23 17:40:10|4339.8|4333.8|4340.5|4334.5|4340.5|4334.5|4339.8|4333.8|37
1729705220000|2024-10-23 17:40:20|4340.3|4334.3|4340.3|4334.3|4340.8|4334.8|4340.3|4334.3|10
1729705230000|2024-10-23 17:40:30|4340.5|4334.5|4340.8|4334.8|4340.8|4334.8|4340.5|4334.5|1
1729705240000|2024-10-23 17:40:40|4341.2|4335.2|4341.8|4335.8|4341.8|4335.8|4341.2|4335.2|1
1729705250000|2024-10-23 17:40:50|4341.3|4335.3|4341.8|4335.8|4341.8|4335.8|4341.3|4335.3|8
1729705260000|2024-10-23 17:41:00|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.2|4335.2|3
1729705270000|2024-10-23 17:41:10|4341.2|4335.2|4340.2|4334.2|4341.3|4335.3|4340.2|4334.2|4
1729705280000|2024-10-23 17:41:20|4340.3|4334.3|4340.8|4334.8|4341.3|4335.3|4340.3|4334.3|17
1729705290000|2024-10-23 17:41:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|1
1729705300000|2024-10-23 17:41:40|4341.3|4335.3|4341.5|4335.5|4341.8|4335.8|4341.3|4335.3|3
1729705310000|2024-10-23 17:41:50|4341.8|4335.8|4341.7|4335.7|4341.8|4335.8|4341.3|4335.3|7
1729705320000|2024-10-23 17:42:00|4341.2|4335.2|4341.8|4335.8|4342.2|4336.2|4340.8|4334.8|2
1729705330000|2024-10-23 17:42:10|4342.2|4336.2|4339.8|4333.8|4342.2|4336.2|4339.5|4333.5|12
1729705340000|2024-10-23 17:42:20|4339.5|4333.5|4339.8|4333.8|4339.8|4333.8|4339.2|4333.2|7
1729705350000|2024-10-23 17:42:30|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.3|4333.3|5
1729705360000|2024-10-23 17:42:40|4340.2|4334.2|4340.3|4334.3|4340.3|4334.3|4340.2|4334.2|18
1729705370000|2024-10-23 17:42:50|4340.5|4334.5|4339.8|4333.8|4340.5|4334.5|4339.5|4333.5|4
1729705380000|2024-10-23 17:43:00|4339.5|4333.5|4339.8|4333.8|4339.8|4333.8|4339.5|4333.5|3
1729705390000|2024-10-23 17:43:10|4340.2|4334.2|4339.2|4333.2|4340.2|4334.2|4339.2|4333.2|7
1729705400000|2024-10-23 17:43:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.2|4332.2|12
1729705410000|2024-10-23 17:43:30|4338.7|4332.7|4339.2|4333.2|4339.2|4333.2|4338.7|4332.7|2
1729705420000|2024-10-23 17:43:40|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4339.8|4333.8|5
1729705430000|2024-10-23 17:43:50|4339.8|4333.8|4340.2|4334.2|4340.2|4334.2|4339.8|4333.8|9
1729705440000|2024-10-23 17:44:00|||||||||19
1729705450000|2024-10-23 17:44:10|4339.5|4333.5|4338.3|4332.3|4339.5|4333.5|4338.3|4332.3|5
1729705460000|2024-10-23 17:44:20|4338.5|4332.5|4339.2|4333.2|4339.2|4333.2|4338.3|4332.3|1
1729705470000|2024-10-23 17:44:30|||||||||14
1729705490000|2024-10-23 17:44:50|4339|4333|4337.8|4331.8|4339|4333|4337.8|4331.8|47
1729705500000|2024-10-23 17:45:00|4337.5|4331.5|4337.8|4331.8|4338|4332|4337.2|4331.2|9
1729705510000|2024-10-23 17:45:10|4338|4332|4338|4332|4338|4332|4338|4332|4
1729705520000|2024-10-23 17:45:20|4338.2|4332.2|4338.2|4332.2|4338.5|4332.5|4338.2|4332.2|4
1729705530000|2024-10-23 17:45:30|4338.5|4332.5|4338.8|4332.8|4338.8|4332.8|4338|4332|4
1729705540000|2024-10-23 17:45:40|4338.5|4332.5|4339.5|4333.5|4339.5|4333.5|4338.5|4332.5|14
1729705550000|2024-10-23 17:45:50|4339.2|4333.2|4339.5|4333.5|4339.5|4333.5|4339.2|4333.2|0
1729705560000|2024-10-23 17:46:00|4339.8|4333.8|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|68
1729705570000|2024-10-23 17:46:10|4340.2|4334.2|4339.8|4333.8|4340.2|4334.2|4339.8|4333.8|5
1729705580000|2024-10-23 17:46:20|4340|4334|4340.2|4334.2|4340.2|4334.2|4340|4334|3
1729705590000|2024-10-23 17:46:30|4339.8|4333.8|4339.8|4333.8|4340.2|4334.2|4339.8|4333.8|8
1729705600000|2024-10-23 17:46:40|4339.5|4333.5|4339.5|4333.5|4339.8|4333.8|4339.5|4333.5|23
1729705610000|2024-10-23 17:46:50|4338.8|4332.8|4338|4332|4338.8|4332.8|4338|4332|11
1729705620000|2024-10-23 17:47:00|4338.2|4332.2|4338|4332|4338.2|4332.2|4337.8|4331.8|4
1729705630000|2024-10-23 17:47:10|4338.2|4332.2|4338.5|4332.5|4338.5|4332.5|4338.2|4332.2|1
1729705640000|2024-10-23 17:47:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1729705650000|2024-10-23 17:47:30|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|1
1729705660000|2024-10-23 17:47:40|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1729705670000|2024-10-23 17:47:50|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.3|4332.3|26
1729705680000|2024-10-23 17:48:00|4338.8|4332.8|4338.5|4332.5|4338.8|4332.8|4338.5|4332.5|2
1729705690000|2024-10-23 17:48:10|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1729705700000|2024-10-23 17:48:20|4337.8|4331.8|4338|4332|4338|4332|4337.8|4331.8|7
1729705710000|2024-10-23 17:48:30|4337.8|4331.8|4338.8|4332.8|4338.8|4332.8|4337.8|4331.8|2
1729705720000|2024-10-23 17:48:40|4339|4333|4339.5|4333.5|4339.5|4333.5|4338.8|4332.8|3
1729705730000|2024-10-23 17:48:50|4339.8|4333.8|4339.5|4333.5|4339.8|4333.8|4339.5|4333.5|3
1729705740000|2024-10-23 17:49:00|4339|4333|4338.5|4332.5|4339.3|4333.3|4338.5|4332.5|2
1729705750000|2024-10-23 17:49:10|4338.2|4332.2|4337.5|4331.5|4338.3|4332.3|4337.5|4331.5|6
1729705760000|2024-10-23 17:49:20|4337.2|4331.2|4335.5|4329.5|4337.2|4331.2|4334.8|4328.8|163
1729705770000|2024-10-23 17:49:30|4335.3|4329.3|4335.5|4329.5|4335.8|4329.8|4335.3|4329.3|25
1729705780000|2024-10-23 17:49:40|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|1
1729705790000|2024-10-23 17:49:50|4336|4330|4336.5|4330.5|4336.8|4330.8|4336|4330|20
1729705800000|2024-10-23 17:50:00|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|7
1729705810000|2024-10-23 17:50:10|||||||||5
1729705830000|2024-10-23 17:50:30|4335.8|4329.8|4336.8|4330.8|4336.8|4330.8|4335.8|4329.8|26
1729705840000|2024-10-23 17:50:40|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1729705850000|2024-10-23 17:50:50|||||||||3
1729705860000|2024-10-23 17:51:00|4336.2|4330.2|4335.5|4329.5|4336.2|4330.2|4335.5|4329.5|7
1729705870000|2024-10-23 17:51:10|4336.2|4330.2|4336.8|4330.8|4336.8|4330.8|4336.2|4330.2|15
1729705880000|2024-10-23 17:51:20|||||||||3
1729705890000|2024-10-23 17:51:30|||||||||2
1729705900000|2024-10-23 17:51:40|||||||||3
1729705910000|2024-10-23 17:51:50|4336.3|4330.3|4335.8|4329.8|4336.8|4330.8|4335.8|4329.8|23
1729705920000|2024-10-23 17:52:00|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|16
1729705930000|2024-10-23 17:52:10|4335.5|4329.5|4335.8|4329.8|4335.8|4329.8|4335.5|4329.5|5
1729705940000|2024-10-23 17:52:20|||||||||34
1729705950000|2024-10-23 17:52:30|4336.5|4330.5|4338.8|4332.8|4338.8|4332.8|4336.5|4330.5|9
1729705960000|2024-10-23 17:52:40|4338.5|4332.5|4338.3|4332.3|4338.5|4332.5|4337.8|4331.8|5
1729705970000|2024-10-23 17:52:50|4338.5|4332.5|4338|4332|4338.5|4332.5|4337.8|4331.8|5
1729705980000|2024-10-23 17:53:00|4338.3|4332.3|4339.8|4333.8|4339.8|4333.8|4337.8|4331.8|13
1729705990000|2024-10-23 17:53:10|4338.8|4332.8|4339.3|4333.3|4339.3|4333.3|4338.8|4332.8|13
1729706000000|2024-10-23 17:53:20|4338.8|4332.8|4338.5|4332.5|4338.8|4332.8|4338.5|4332.5|6
1729706010000|2024-10-23 17:53:30|4338.3|4332.3|4338.3|4332.3|4338.5|4332.5|4338.3|4332.3|5
1729706020000|2024-10-23 17:53:40|4338.5|4332.5|4338.3|4332.3|4338.5|4332.5|4337.8|4331.8|6
1729706030000|2024-10-23 17:53:50|4338.1|4332.1|4337.8|4331.8|4338.1|4332.1|4337.8|4331.8|4
1729706040000|2024-10-23 17:54:00|4338.3|4332.3|4338.8|4332.8|4338.8|4332.8|4338.3|4332.3|1
1729706050000|2024-10-23 17:54:10|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|1
1729706070000|2024-10-23 17:54:30|||||||||5
1729706080000|2024-10-23 17:54:40|4338.8|4332.8|4338.5|4332.5|4338.8|4332.8|4338.5|4332.5|0
1729706090000|2024-10-23 17:54:50|4338.8|4332.8|4339.5|4333.5|4339.5|4333.5|4338.8|4332.8|6
1729706100000|2024-10-23 17:55:00|4339.1|4333.1|4338.8|4332.8|4339.1|4333.1|4338.8|4332.8|11
1729706110000|2024-10-23 17:55:10|||||||||18
1729706120000|2024-10-23 17:55:20|4339.1|4333.1|4338.8|4332.8|4339.1|4333.1|4338.8|4332.8|5
1729706130000|2024-10-23 17:55:30|4339.3|4333.3|4339.5|4333.5|4339.5|4333.5|4339.3|4333.3|11
1729706140000|2024-10-23 17:55:40|4340.3|4334.3|4340.8|4334.8|4340.8|4334.8|4339.8|4333.8|11
1729706150000|2024-10-23 17:55:50|4341.3|4335.3|4341.3|4335.3|4341.8|4335.8|4340.8|4334.8|11
1729706160000|2024-10-23 17:56:00|4340.8|4334.8|4341.8|4335.8|4341.8|4335.8|4340.8|4334.8|7
1729706170000|2024-10-23 17:56:10|4342.3|4336.3|4341.8|4335.8|4342.3|4336.3|4341.8|4335.8|4
1729706180000|2024-10-23 17:56:20|4342.3|4336.3|4341.8|4335.8|4342.3|4336.3|4341.8|4335.8|6
1729706190000|2024-10-23 17:56:30|4342.3|4336.3|4342.8|4336.8|4342.8|4336.8|4342.3|4336.3|8
1729706200000|2024-10-23 17:56:40|||||||||4
1729706210000|2024-10-23 17:56:50|4343|4337|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|13
1729706220000|2024-10-23 17:57:00|||||||||6
1729706230000|2024-10-23 17:57:10|4342.5|4336.5|4342.8|4336.8|4342.8|4336.8|4342.5|4336.5|22
1729706240000|2024-10-23 17:57:20|4343.3|4337.3|4343.3|4337.3|4343.5|4337.5|4343.3|4337.3|3
1729706250000|2024-10-23 17:57:30|4342.8|4336.8|4343.3|4337.3|4343.5|4337.5|4342.8|4336.8|1
1729706260000|2024-10-23 17:57:40|4343.8|4337.8|4343.5|4337.5|4343.8|4337.8|4343.3|4337.3|11
1729706270000|2024-10-23 17:57:50|4343.3|4337.3|4342.8|4336.8|4343.3|4337.3|4342.8|4336.8|1
1729706280000|2024-10-23 17:58:00|4343|4337|4342.8|4336.8|4343|4337|4342.8|4336.8|2
1729706290000|2024-10-23 17:58:10|4342.5|4336.5|4342.8|4336.8|4342.8|4336.8|4342.5|4336.5|0
1729706300000|2024-10-23 17:58:20|4342.5|4336.5|4342.8|4336.8|4342.8|4336.8|4342.5|4336.5|9
1729706310000|2024-10-23 17:58:30|||||||||3
1729706320000|2024-10-23 17:58:40|||||||||4
1729706330000|2024-10-23 17:58:50|4343.3|4337.3|4343.5|4337.5|4343.5|4337.5|4343|4337|8
1729706340000|2024-10-23 17:59:00|4343.8|4337.8|4344.5|4338.5|4344.5|4338.5|4343.8|4337.8|22
1729706350000|2024-10-23 17:59:10|4344.8|4338.8|4344.8|4338.8|4345.2|4339.2|4344.8|4338.8|14
1729706360000|2024-10-23 17:59:20|4344.5|4338.5|4342.5|4336.5|4344.5|4338.5|4342.5|4336.5|43
1729706370000|2024-10-23 17:59:30|||||||||3
1729706380000|2024-10-23 17:59:40|4342.2|4336.2|4342.5|4336.5|4342.5|4336.5|4342.2|4336.2|5
1729706390000|2024-10-23 17:59:50|4342.8|4336.8|4343.5|4337.5|4343.5|4337.5|4342.8|4336.8|7
1729706400000|2024-10-23 18:00:00|4343|4337|4343.5|4337.5|4343.5|4337.5|4343|4337|3
1729706410000|2024-10-23 18:00:10|4343|4337|4343.5|4337.5|4344.2|4338.2|4342.2|4336.2|157
1729706420000|2024-10-23 18:00:20|4343.2|4337.2|4344|4338|4344|4338|4343|4337|11
1729706430000|2024-10-23 18:00:30|4344.3|4338.3|4344.5|4338.5|4345.2|4339.2|4344|4338|11
1729706440000|2024-10-23 18:00:40|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|4343.8|4337.8|6
1729706450000|2024-10-23 18:00:50|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|17
1729706460000|2024-10-23 18:01:00|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|0
1729706480000|2024-10-23 18:01:20|4342.8|4336.8|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|3
1729706490000|2024-10-23 18:01:30|4344.1|4338.1|4344.5|4338.5|4344.5|4338.5|4344.1|4338.1|14
1729706500000|2024-10-23 18:01:40|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|1
1729706510000|2024-10-23 18:01:50|4345|4339|4345|4339|4345.3|4339.3|4344.8|4338.8|6
1729706520000|2024-10-23 18:02:00|4345.2|4339.2|4346.2|4340.2|4346.8|4340.8|4345.2|4339.2|16
1729706530000|2024-10-23 18:02:10|4345.8|4339.8|4344.8|4338.8|4345.8|4339.8|4344.8|4338.8|10
1729706540000|2024-10-23 18:02:20|4345.1|4339.1|4344.2|4338.2|4345.3|4339.3|4344.2|4338.2|50
1729706550000|2024-10-23 18:02:30|4344.5|4338.5|4345|4339|4345.5|4339.5|4344.2|4338.2|16
1729706560000|2024-10-23 18:02:40|4345.2|4339.2|4344.8|4338.8|4345.3|4339.3|4344.8|4338.8|3
1729706570000|2024-10-23 18:02:50|4345|4339|4345.5|4339.5|4345.8|4339.8|4345|4339|3
1729706580000|2024-10-23 18:03:00|4345|4339|4342.8|4336.8|4345|4339|4342.8|4336.8|35
1729706590000|2024-10-23 18:03:10|4342.5|4336.5|4341.5|4335.5|4342.5|4336.5|4341.5|4335.5|10
1729706600000|2024-10-23 18:03:20|4341.8|4335.8|4343.5|4337.5|4343.5|4337.5|4341.8|4335.8|9
1729706610000|2024-10-23 18:03:30|4341.8|4335.8|4344|4338|4344|4338|4341.8|4335.8|55
1729706620000|2024-10-23 18:03:40|4343.8|4337.8|4343.8|4337.8|4344|4338|4343.8|4337.8|4
1729706630000|2024-10-23 18:03:50|4342.7|4336.7|4340.2|4334.2|4342.7|4336.7|4340.2|4334.2|25
1729706640000|2024-10-23 18:04:00|4339.8|4333.8|4340.8|4334.8|4341.5|4335.5|4339.8|4333.8|28
1729706650000|2024-10-23 18:04:10|4340.5|4334.5|4340.2|4334.2|4340.5|4334.5|4339.8|4333.8|6
1729706660000|2024-10-23 18:04:20|4340.5|4334.5|4340.5|4334.5|4340.7|4334.7|4340.2|4334.2|11
1729706670000|2024-10-23 18:04:30|4340.2|4334.2|4340.5|4334.5|4340.5|4334.5|4339.8|4333.8|9
1729706680000|2024-10-23 18:04:40|4341|4335|4341|4335|4341.2|4335.2|4340.3|4334.3|16
1729706690000|2024-10-23 18:04:50|4341.2|4335.2|4341.2|4335.2|4341.5|4335.5|4341.2|4335.2|4
1729706700000|2024-10-23 18:05:00|4340.7|4334.7|4340.5|4334.5|4341|4335|4340|4334|5
1729706710000|2024-10-23 18:05:10|4341.2|4335.2|4341.2|4335.2|4341.5|4335.5|4341.2|4335.2|11
1729706720000|2024-10-23 18:05:20|4341.5|4335.5|4340.2|4334.2|4341.5|4335.5|4340.2|4334.2|9
1729706730000|2024-10-23 18:05:30|4340.5|4334.5|4340.5|4334.5|4341|4335|4340.2|4334.2|22
1729706740000|2024-10-23 18:05:40|4340.2|4334.2|4340.7|4334.7|4340.7|4334.7|4340.2|4334.2|4
1729706750000|2024-10-23 18:05:50|4341.2|4335.2|4342.7|4336.7|4343.2|4337.2|4341.2|4335.2|4
1729706760000|2024-10-23 18:06:00|4343.2|4337.2|4343.7|4337.7|4344.2|4338.2|4343|4337|13
1729706770000|2024-10-23 18:06:10|4343.5|4337.5|4343.2|4337.2|4343.5|4337.5|4343.2|4337.2|7
1729706780000|2024-10-23 18:06:20|4342.7|4336.7|4343.2|4337.2|4343.2|4337.2|4342.5|4336.5|9
1729706790000|2024-10-23 18:06:30|||||||||2
1729706800000|2024-10-23 18:06:40|4342.8|4336.8|4342.2|4336.2|4342.8|4336.8|4342.2|4336.2|3
1729706810000|2024-10-23 18:06:50|4342.8|4336.8|4343.2|4337.2|4343.2|4337.2|4342.8|4336.8|7
1729706820000|2024-10-23 18:07:00|4342.5|4336.5|4343.2|4337.2|4343.2|4337.2|4342.5|4336.5|19
1729706850000|2024-10-23 18:07:30|||||||||5
1729706860000|2024-10-23 18:07:40|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4
1729706870000|2024-10-23 18:07:50|4343.2|4337.2|4342.5|4336.5|4343.2|4337.2|4342.2|4336.2|12
1729706880000|2024-10-23 18:08:00|4342.7|4336.7|4343|4337|4343|4337|4342.5|4336.5|4
1729706890000|2024-10-23 18:08:10|4342.7|4336.7|4342.2|4336.2|4342.7|4336.7|4342.2|4336.2|2
1729706910000|2024-10-23 18:08:30|4342.5|4336.5|4340.2|4334.2|4342.5|4336.5|4340.2|4334.2|28
1729706920000|2024-10-23 18:08:40|4340.5|4334.5|4339.2|4333.2|4340.5|4334.5|4339.2|4333.2|9
1729706930000|2024-10-23 18:08:50|||||||||19
1729706940000|2024-10-23 18:09:00|4340.5|4334.5|4340.2|4334.2|4340.5|4334.5|4340.2|4334.2|14
1729706950000|2024-10-23 18:09:10|4338.7|4332.7|4338.2|4332.2|4339.2|4333.2|4338.2|4332.2|28
1729706960000|2024-10-23 18:09:20|4337.5|4331.5|4338.2|4332.2|4338.2|4332.2|4337.5|4331.5|26
1729706970000|2024-10-23 18:09:30|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|1
1729706980000|2024-10-23 18:09:40|4338.2|4332.2|4337.2|4331.2|4338.2|4332.2|4337.2|4331.2|9
1729706990000|2024-10-23 18:09:50|4336.5|4330.5|4337.5|4331.5|4337.5|4331.5|4336.5|4330.5|11
1729707000000|2024-10-23 18:10:00|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|13
1729707010000|2024-10-23 18:10:10|||||||||3
1729707020000|2024-10-23 18:10:20|4336.8|4330.8|4336.5|4330.5|4337|4331|4336.2|4330.2|23
1729707030000|2024-10-23 18:10:30|4336.8|4330.8|4336.5|4330.5|4336.8|4330.8|4336.5|4330.5|2
1729707040000|2024-10-23 18:10:40|4336.2|4330.2|4336.5|4330.5|4336.5|4330.5|4336.2|4330.2|8
1729707050000|2024-10-23 18:10:50|4336.7|4330.7|4336.2|4330.2|4337|4331|4336.2|4330.2|8
1729707060000|2024-10-23 18:11:00|4336.5|4330.5|4336.2|4330.2|4336.8|4330.8|4336.2|4330.2|11
1729707070000|2024-10-23 18:11:10|||||||||1
1729707080000|2024-10-23 18:11:20|4336.5|4330.5|4336.2|4330.2|4337|4331|4336.2|4330.2|18
1729707090000|2024-10-23 18:11:30|||||||||26
1729707100000|2024-10-23 18:11:40|||||||||54
1729707110000|2024-10-23 18:11:50|4336.5|4330.5|4336.2|4330.2|4336.5|4330.5|4336.2|4330.2|8
1729707120000|2024-10-23 18:12:00|||||||||20
1729707130000|2024-10-23 18:12:10|||||||||8
1729707140000|2024-10-23 18:12:20|4334.2|4328.2|4334|4328|4334.2|4328.2|4333.7|4327.7|13
1729707150000|2024-10-23 18:12:30|4333.5|4327.5|4333.2|4327.2|4333.5|4327.5|4333|4327|31
1729707160000|2024-10-23 18:12:40|4334|4328|4333.7|4327.7|4334.2|4328.2|4333.7|4327.7|33
1729707170000|2024-10-23 18:12:50|4334|4328|4334|4328|4334.2|4328.2|4333.5|4327.5|10
1729707180000|2024-10-23 18:13:00|4334.2|4328.2|4336.5|4330.5|4336.5|4330.5|4334|4328|80
1729707190000|2024-10-23 18:13:10|4336.2|4330.2|4337|4331|4337.8|4331.8|4336.2|4330.2|52
1729707200000|2024-10-23 18:13:20|4336.8|4330.8|4336.5|4330.5|4337|4331|4336.2|4330.2|19
1729707210000|2024-10-23 18:13:30|4336.8|4330.8|4337.2|4331.2|4337.2|4331.2|4336.8|4330.8|8
1729707220000|2024-10-23 18:13:40|4337|4331|4337.2|4331.2|4337.2|4331.2|4336.5|4330.5|27
1729707230000|2024-10-23 18:13:50|4337.5|4331.5|4337.2|4331.2|4337.5|4331.5|4336.5|4330.5|59
1729707240000|2024-10-23 18:14:00|4338.5|4332.5|4333.2|4327.2|4338.5|4332.5|4333.2|4327.2|596
1729707250000|2024-10-23 18:14:10|4332.8|4326.8|4333.8|4327.8|4335|4329|4332.2|4326.2|275
1729707260000|2024-10-23 18:14:20|4333.5|4327.5|4333.4|4327.4|4333.5|4327.5|4332.8|4326.8|120
1729707270000|2024-10-23 18:14:30|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|256
1729707280000|2024-10-23 18:14:40|4335.1|4329.1|4334.8|4328.8|4336.1|4330.1|4334.4|4328.4|167
1729707290000|2024-10-23 18:14:50|4335.1|4329.1|4335.8|4329.8|4336.6|4330.6|4335.1|4329.1|116
1729707300000|2024-10-23 18:15:00|4334.8|4328.8|4335.1|4329.1|4335.4|4329.4|4334.8|4328.8|66
1729707310000|2024-10-23 18:15:10|4335.8|4329.8|4336.8|4330.8|4337.1|4331.1|4335.8|4329.8|10
1729707320000|2024-10-23 18:15:20|4337.4|4331.4|4338.3|4332.3|4338.3|4332.3|4337.4|4331.4|35
1729707330000|2024-10-23 18:15:30|4338.6|4332.6|4338.1|4332.1|4338.8|4332.8|4337.8|4331.8|7
1729707340000|2024-10-23 18:15:40|4338.4|4332.4|4337.4|4331.4|4338.4|4332.4|4337.4|4331.4|47
1729707350000|2024-10-23 18:15:50|4336.6|4330.6|4336.1|4330.1|4337.1|4331.1|4335.6|4329.6|122
1729707360000|2024-10-23 18:16:00|4336.4|4330.4|4334.9|4328.9|4336.4|4330.4|4334.4|4328.4|55
1729707370000|2024-10-23 18:16:10|4334.6|4328.6|4336.1|4330.1|4336.1|4330.1|4334.6|4328.6|2
1729707380000|2024-10-23 18:16:20|4335.8|4329.8|4336.1|4330.1|4336.1|4330.1|4335.6|4329.6|3
1729707390000|2024-10-23 18:16:30|4336.6|4330.6|4336.4|4330.4|4336.6|4330.6|4336.4|4330.4|3
1729707400000|2024-10-23 18:16:40|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4
1729707410000|2024-10-23 18:16:50|4336.4|4330.4|4337.1|4331.1|4337.1|4331.1|4336.4|4330.4|3
1729707420000|2024-10-23 18:17:00|4336.8|4330.8|4337.4|4331.4|4337.4|4331.4|4336.6|4330.6|40
1729707430000|2024-10-23 18:17:10|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1729707440000|2024-10-23 18:17:20|4336.8|4330.8|4336.4|4330.4|4336.8|4330.8|4335.6|4329.6|6
1729707450000|2024-10-23 18:17:30|4336.6|4330.6|4336.8|4330.8|4337.1|4331.1|4336.6|4330.6|2
1729707460000|2024-10-23 18:17:40|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|9
1729707470000|2024-10-23 18:17:50|4336.8|4330.8|4336.6|4330.6|4336.8|4330.8|4336.6|4330.6|4
1729707480000|2024-10-23 18:18:00|4336.8|4330.8|4336.8|4330.8|4337.1|4331.1|4336.8|4330.8|1
1729707490000|2024-10-23 18:18:10|4337.8|4331.8|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|6
1729707500000|2024-10-23 18:18:20|4337.8|4331.8|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|1
1729707520000|2024-10-23 18:18:40|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1729707530000|2024-10-23 18:18:50|4337.6|4331.6|4339.3|4333.3|4339.3|4333.3|4337.6|4331.6|12
1729707540000|2024-10-23 18:19:00|4339.5|4333.5|4339.3|4333.3|4339.5|4333.5|4339.3|4333.3|2
1729707550000|2024-10-23 18:19:10|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.3|4332.3|2
1729707560000|2024-10-23 18:19:20|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|1
1729707570000|2024-10-23 18:19:30|4338.3|4332.3|4341.3|4335.3|4341.3|4335.3|4338.3|4332.3|44
1729707580000|2024-10-23 18:19:40|4340.3|4334.3|4341.3|4335.3|4342.3|4336.3|4340.3|4334.3|45
1729707590000|2024-10-23 18:19:50|4340.8|4334.8|4340.3|4334.3|4341.3|4335.3|4340.3|4334.3|103
1729728000000|2024-10-24 00:00:00|4339.3|4333.3|4339.1|4333.1|4340.6|4334.6|4337.6|4331.6|34
1729728010000|2024-10-24 00:00:10|4337.6|4331.6|4339.6|4333.6|4339.6|4333.6|4337.1|4331.1|17
1729728020000|2024-10-24 00:00:20|4339.1|4333.1|4339.9|4333.9|4340.1|4334.1|4339.1|4333.1|8
1729728030000|2024-10-24 00:00:30|4340.3|4334.3|4339.3|4333.3|4340.3|4334.3|4339.1|4333.1|4
1729728040000|2024-10-24 00:00:40|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.1|4332.1|9
1729728060000|2024-10-24 00:01:00|4339.1|4333.1|4343.8|4337.8|4343.8|4337.8|4338.6|4332.6|30
1729728070000|2024-10-24 00:01:10|4344.3|4338.3|4345.3|4339.3|4345.3|4339.3|4344.3|4338.3|4
1729728080000|2024-10-24 00:01:20|4345.6|4339.6|4343.9|4337.9|4345.6|4339.6|4343.9|4337.9|11
1729728090000|2024-10-24 00:01:30|4343.6|4337.6|4345.1|4339.1|4345.1|4339.1|4343.6|4337.6|13
1729728100000|2024-10-24 00:01:40|4344.8|4338.8|4345.4|4339.4|4345.4|4339.4|4344.4|4338.4|5
1729728110000|2024-10-24 00:01:50|4345.1|4339.1|4343.3|4337.3|4345.3|4339.3|4343.3|4337.3|11
1729728120000|2024-10-24 00:02:00|4342.4|4336.4|4343.3|4337.3|4343.3|4337.3|4342.4|4336.4|0
1729728140000|2024-10-24 00:02:20|||||||||1
1729728150000|2024-10-24 00:02:30|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1729728160000|2024-10-24 00:02:40|4342.8|4336.8|4345.4|4339.4|4345.4|4339.4|4342.8|4336.8|6
1729728170000|2024-10-24 00:02:50|4345.6|4339.6|4346.3|4340.3|4346.3|4340.3|4345.6|4339.6|1
1729728180000|2024-10-24 00:03:00|4345.9|4339.9|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|2
1729728190000|2024-10-24 00:03:10|4345.8|4339.8|4345.9|4339.9|4346.3|4340.3|4345.8|4339.8|1
1729728200000|2024-10-24 00:03:20|4346.3|4340.3|4345.9|4339.9|4346.3|4340.3|4345.8|4339.8|0
1729728210000|2024-10-24 00:03:30|4346.3|4340.3|4345.9|4339.9|4346.3|4340.3|4345.9|4339.9|1
1729728220000|2024-10-24 00:03:40|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4345.9|4339.9|0
1729728230000|2024-10-24 00:03:50|4345.9|4339.9|4347.3|4341.3|4347.4|4341.4|4345.9|4339.9|14
1729728240000|2024-10-24 00:04:00|4347.4|4341.4|4346.8|4340.8|4347.4|4341.4|4346.8|4340.8|0
1729728250000|2024-10-24 00:04:10|4344.8|4338.8|4345.1|4339.1|4345.1|4339.1|4344.8|4338.8|4
1729728260000|2024-10-24 00:04:20|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|5
1729728270000|2024-10-24 00:04:30|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.1|4338.1|2
1729728280000|2024-10-24 00:04:40|4345.3|4339.3|4345.1|4339.1|4345.4|4339.4|4345.1|4339.1|2
1729728290000|2024-10-24 00:04:50|4345.3|4339.3|4345.3|4339.3|4345.8|4339.8|4345.3|4339.3|2
1729728300000|2024-10-24 00:05:00|4345.6|4339.6|4345.1|4339.1|4345.6|4339.6|4345.1|4339.1|1
1729728310000|2024-10-24 00:05:10|4345.3|4339.3|4345.1|4339.1|4345.8|4339.8|4345.1|4339.1|1
1729728320000|2024-10-24 00:05:20|4344.3|4338.3|4344.1|4338.1|4344.3|4338.3|4344.1|4338.1|2
1729728330000|2024-10-24 00:05:30|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|1
1729728340000|2024-10-24 00:05:40|4343.6|4337.6|4342.2|4336.2|4343.6|4337.6|4342.2|4336.2|9
1729728350000|2024-10-24 00:05:50|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.6|4335.6|0
1729728370000|2024-10-24 00:06:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1729728380000|2024-10-24 00:06:20|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1729728390000|2024-10-24 00:06:30|4340.9|4334.9|4339.2|4333.2|4340.9|4334.9|4339.2|4333.2|93
1729728400000|2024-10-24 00:06:40|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|0
1729728410000|2024-10-24 00:06:50|4338.7|4332.7|4339.7|4333.7|4339.7|4333.7|4338.7|4332.7|18
1729728420000|2024-10-24 00:07:00|4339.9|4333.9|4339.9|4333.9|4340.2|4334.2|4339.9|4333.9|0
1729728430000|2024-10-24 00:07:10|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.9|4333.9|3
1729728450000|2024-10-24 00:07:30|4339.7|4333.7|4338.7|4332.7|4339.9|4333.9|4338.7|4332.7|5
1729728460000|2024-10-24 00:07:40|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|6
1729728470000|2024-10-24 00:07:50|4339.2|4333.2|4340.2|4334.2|4340.4|4334.4|4339.2|4333.2|8
1729728490000|2024-10-24 00:08:10|4339.7|4333.7|4338.9|4332.9|4339.7|4333.7|4338.2|4332.2|3
1729728500000|2024-10-24 00:08:20|4338.7|4332.7|4337.9|4331.9|4338.7|4332.7|4337.9|4331.9|1
1729728510000|2024-10-24 00:08:30|4337.7|4331.7|4337.5|4331.5|4337.7|4331.7|4337.5|4331.5|0
1729728520000|2024-10-24 00:08:40|4337.7|4331.7|4337.9|4331.9|4338|4332|4337.7|4331.7|2
1729728530000|2024-10-24 00:08:50|4336.7|4330.7|4337|4331|4337|4331|4336.7|4330.7|12
1729728540000|2024-10-24 00:09:00|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|8
1729728550000|2024-10-24 00:09:10|||||||||1
1729728570000|2024-10-24 00:09:30|||||||||7
1729728580000|2024-10-24 00:09:40|||||||||11
1729728600000|2024-10-24 00:10:00|4337|4331|4337|4331|4337|4331|4337|4331|17
1729728620000|2024-10-24 00:10:20|||||||||1
1729728630000|2024-10-24 00:10:30|||||||||10
1729728670000|2024-10-24 00:11:10|||||||||2
1729728680000|2024-10-24 00:11:20|||||||||1
1729728710000|2024-10-24 00:11:50|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|5
1729728740000|2024-10-24 00:12:20|4336.5|4330.5|4336.2|4330.2|4336.5|4330.5|4336.2|4330.2|5
1729728750000|2024-10-24 00:12:30|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|1
1729728780000|2024-10-24 00:13:00|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|1
1729728800000|2024-10-24 00:13:20|||||||||3
1729728810000|2024-10-24 00:13:30|4336.5|4330.5|4337|4331|4337|4331|4336.5|4330.5|2
1729728820000|2024-10-24 00:13:40|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.4|4330.4|6
1729728840000|2024-10-24 00:14:00|4336.4|4330.4|4337|4331|4337|4331|4336.4|4330.4|2
1729728870000|2024-10-24 00:14:30|||||||||1
1729728890000|2024-10-24 00:14:50|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|8
1729728900000|2024-10-24 00:15:00|||||||||2
1729728950000|2024-10-24 00:15:50|4336.2|4330.2|4336.5|4330.5|4336.5|4330.5|4336.2|4330.2|0
1729728960000|2024-10-24 00:16:00|4336.4|4330.4|4336.5|4330.5|4336.5|4330.5|4336.4|4330.4|1
1729728970000|2024-10-24 00:16:10|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4335.9|4329.9|0
1729728980000|2024-10-24 00:16:20|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1729728990000|2024-10-24 00:16:30|4336.4|4330.4|4336.5|4330.5|4336.5|4330.5|4336.4|4330.4|1
1729729000000|2024-10-24 00:16:40|4336.2|4330.2|4336.5|4330.5|4336.5|4330.5|4336.2|4330.2|0
1729729040000|2024-10-24 00:17:20|4336.7|4330.7|4336.5|4330.5|4336.7|4330.7|4336.5|4330.5|0
1729729060000|2024-10-24 00:17:40|4336|4330|4339|4333|4339.5|4333.5|4336|4330|16
1729729070000|2024-10-24 00:17:50|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1729729080000|2024-10-24 00:18:00|4339|4333|4339.2|4333.2|4339.2|4333.2|4338.7|4332.7|0
1729729090000|2024-10-24 00:18:10|4338.9|4332.9|4339|4333|4339|4333|4338.7|4332.7|0
1729729100000|2024-10-24 00:18:20|4338.7|4332.7|4342.5|4336.5|4342.5|4336.5|4338.7|4332.7|4
1729729110000|2024-10-24 00:18:30|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|0
1729729120000|2024-10-24 00:18:40|4342|4336|4343.2|4337.2|4343.2|4337.2|4342|4336|1
1729729130000|2024-10-24 00:18:50|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|0
1729729160000|2024-10-24 00:19:20|4344|4338|4343.5|4337.5|4344|4338|4343.5|4337.5|2
1729729170000|2024-10-24 00:19:30|||||||||1
1729729180000|2024-10-24 00:19:40|4343.7|4337.7|4343.7|4337.7|4344|4338|4343.7|4337.7|0
1729729190000|2024-10-24 00:19:50|4343.9|4337.9|4343.5|4337.5|4343.9|4337.9|4343|4337|2
1729729200000|2024-10-24 00:20:00|4344.2|4338.2|4343.9|4337.9|4344.5|4338.5|4343.9|4337.9|0
1729729220000|2024-10-24 00:20:20|4344.2|4338.2|4343.9|4337.9|4344.5|4338.5|4343.9|4337.9|0
1729729250000|2024-10-24 00:20:50|4344.2|4338.2|4344.2|4338.2|4344.5|4338.5|4344.2|4338.2|0
1729729260000|2024-10-24 00:21:00|4344.9|4338.9|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|20
1729729270000|2024-10-24 00:21:10|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1729729280000|2024-10-24 00:21:20|4344.9|4338.9|4344.9|4338.9|4345.4|4339.4|4344.7|4338.7|1
1729729290000|2024-10-24 00:21:30|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1729729350000|2024-10-24 00:22:30|4344.2|4338.2|4344.7|4338.7|4344.7|4338.7|4344.2|4338.2|0
1729729360000|2024-10-24 00:22:40|4345.2|4339.2|4344.9|4338.9|4345.2|4339.2|4344.9|4338.9|1
1729729430000|2024-10-24 00:23:50|4344.1|4338.1|4344.7|4338.7|4344.7|4338.7|4343.9|4337.9|0
1729729450000|2024-10-24 00:24:10|||||||||8
1729729460000|2024-10-24 00:24:20|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|4343.9|4337.9|1
1729729480000|2024-10-24 00:24:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1729729490000|2024-10-24 00:24:50|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4
1729729500000|2024-10-24 00:25:00|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|0
1729729510000|2024-10-24 00:25:10|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|0
1729729530000|2024-10-24 00:25:30|4346.5|4340.5|4345.7|4339.7|4346.5|4340.5|4345.7|4339.7|0
1729729580000|2024-10-24 00:26:20|4346.1|4340.1|4345.9|4339.9|4346.7|4340.7|4345.9|4339.9|1
1729729590000|2024-10-24 00:26:30|4346.7|4340.7|4346.9|4340.9|4346.9|4340.9|4346.7|4340.7|1
1729729610000|2024-10-24 00:26:50|||||||||2
1729729620000|2024-10-24 00:27:00|4347.2|4341.2|4346.9|4340.9|4347.2|4341.2|4346.9|4340.9|0
1729729630000|2024-10-24 00:27:10|||||||||1
1729729640000|2024-10-24 00:27:20|4346.7|4340.7|4346.9|4340.9|4346.9|4340.9|4346.7|4340.7|0
1729729700000|2024-10-24 00:28:20|||||||||1
1729729710000|2024-10-24 00:28:30|4347.9|4341.9|4348.7|4342.7|4348.7|4342.7|4347.9|4341.9|7
1729729730000|2024-10-24 00:28:50|4349.2|4343.2|4349.1|4343.1|4349.2|4343.2|4349.1|4343.1|3
1729729740000|2024-10-24 00:29:00|4348.7|4342.7|4347.9|4341.9|4348.7|4342.7|4347.9|4341.9|13
1729729750000|2024-10-24 00:29:10|4347.2|4341.2|4347.7|4341.7|4347.7|4341.7|4347.2|4341.2|0
1729729770000|2024-10-24 00:29:30|4347.9|4341.9|4346.9|4340.9|4347.9|4341.9|4346.9|4340.9|0
1729729780000|2024-10-24 00:29:40|4347.2|4341.2|4347.7|4341.7|4347.7|4341.7|4347.2|4341.2|0
1729729790000|2024-10-24 00:29:50|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1729729800000|2024-10-24 00:30:00|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.4|4341.4|0
1729729810000|2024-10-24 00:30:10|4347.4|4341.4|4347.7|4341.7|4347.7|4341.7|4347.4|4341.4|1
1729729820000|2024-10-24 00:30:20|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|1
1729729840000|2024-10-24 00:30:40|4346.7|4340.7|4346.4|4340.4|4346.7|4340.7|4346.4|4340.4|0
1729729860000|2024-10-24 00:31:00|4345.9|4339.9|4345.7|4339.7|4345.9|4339.9|4345.7|4339.7|3
1729729870000|2024-10-24 00:31:10|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1729729880000|2024-10-24 00:31:20|4345.2|4339.2|4345.4|4339.4|4345.7|4339.7|4344.9|4338.9|0
1729729890000|2024-10-24 00:31:30|4344.9|4338.9|4344.9|4338.9|4345.2|4339.2|4344.9|4338.9|0
1729729990000|2024-10-24 00:33:10|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|0
1729730050000|2024-10-24 00:34:10|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4344.4|4338.4|0
1729730070000|2024-10-24 00:34:30|4344.7|4338.7|4344.4|4338.4|4344.7|4338.7|4344.4|4338.4|0
1729730080000|2024-10-24 00:34:40|4344.7|4338.7|4344.4|4338.4|4344.7|4338.7|4344.4|4338.4|0
1729730090000|2024-10-24 00:34:50|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1729730100000|2024-10-24 00:35:00|4345.1|4339.1|4345.4|4339.4|4345.4|4339.4|4345.1|4339.1|3
1729730130000|2024-10-24 00:35:30|4345.2|4339.2|4344.9|4338.9|4345.2|4339.2|4344.9|4338.9|7
1729730160000|2024-10-24 00:36:00|4345.4|4339.4|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|1
1729730200000|2024-10-24 00:36:40|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|8
1729730220000|2024-10-24 00:37:00|4344.8|4338.8|4344.4|4338.4|4344.8|4338.8|4344.4|4338.4|5
1729730230000|2024-10-24 00:37:10|4344.6|4338.6|4344.2|4338.2|4345.1|4339.1|4343.9|4337.9|1
1729730240000|2024-10-24 00:37:20|4343.9|4337.9|4343.9|4337.9|4344.2|4338.2|4343.9|4337.9|0
1729730270000|2024-10-24 00:37:50|4344.2|4338.2|4344.9|4338.9|4344.9|4338.9|4344.2|4338.2|0
1729730280000|2024-10-24 00:38:00|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1729730290000|2024-10-24 00:38:10|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|4347.7|4341.7|2
1729730300000|2024-10-24 00:38:20|4347.2|4341.2|4346.9|4340.9|4347.2|4341.2|4346.9|4340.9|5
1729730310000|2024-10-24 00:38:30|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|0
1729730320000|2024-10-24 00:38:40|4347.2|4341.2|4346.9|4340.9|4347.2|4341.2|4346.9|4340.9|0
1729730330000|2024-10-24 00:38:50|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|7
1729730360000|2024-10-24 00:39:20|4349.2|4343.2|4349.9|4343.9|4349.9|4343.9|4349.2|4343.2|0
1729730400000|2024-10-24 00:40:00|4349.7|4343.7|4348.9|4342.9|4349.7|4343.7|4348.7|4342.7|5
1729730430000|2024-10-24 00:40:30|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|5
1729730450000|2024-10-24 00:40:50|4349.7|4343.7|4349.4|4343.4|4349.7|4343.7|4349.2|4343.2|2
1729730460000|2024-10-24 00:41:00|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1729730500000|2024-10-24 00:41:40|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|4350.7|4344.7|1
1729730530000|2024-10-24 00:42:10|4350.9|4344.9|4351.4|4345.4|4351.7|4345.7|4350.9|4344.9|1
1729730540000|2024-10-24 00:42:20|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1729730550000|2024-10-24 00:42:30|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1729730560000|2024-10-24 00:42:40|||||||||2
1729730580000|2024-10-24 00:43:00|||||||||2
1729730590000|2024-10-24 00:43:10|4351.2|4345.2|4350.9|4344.9|4351.2|4345.2|4350.9|4344.9|4
1729730600000|2024-10-24 00:43:20|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1729730610000|2024-10-24 00:43:30|||||||||1
1729730620000|2024-10-24 00:43:40|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.4|4345.4|0
1729730630000|2024-10-24 00:43:50|4351.4|4345.4|4351.7|4345.7|4351.7|4345.7|4351.4|4345.4|1
1729730640000|2024-10-24 00:44:00|4353.9|4347.9|4354.4|4348.4|4354.4|4348.4|4353.9|4347.9|8
1729730650000|2024-10-24 00:44:10|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4
1729730660000|2024-10-24 00:44:20|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|0
1729730670000|2024-10-24 00:44:30|4353.9|4347.9|4353.2|4347.2|4353.9|4347.9|4353.2|4347.2|3
1729730680000|2024-10-24 00:44:40|4353.4|4347.4|4353.2|4347.2|4353.7|4347.7|4352.7|4346.7|1
1729730690000|2024-10-24 00:44:50|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|2
1729730700000|2024-10-24 00:45:00|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1729730710000|2024-10-24 00:45:10|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|4353.7|4347.7|0
1729730730000|2024-10-24 00:45:30|4353.4|4347.4|4353.7|4347.7|4353.7|4347.7|4353.4|4347.4|1
1729730740000|2024-10-24 00:45:40|4353.4|4347.4|4353.7|4347.7|4353.7|4347.7|4353.4|4347.4|0
1729730750000|2024-10-24 00:45:50|||||||||1
1729730760000|2024-10-24 00:46:00|||||||||1
1729730770000|2024-10-24 00:46:10|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|1
1729730780000|2024-10-24 00:46:20|||||||||1
1729730790000|2024-10-24 00:46:30|4354|4348|4352.9|4346.9|4354|4348|4352.9|4346.9|4
1729730820000|2024-10-24 00:47:00|4353.2|4347.2|4352.9|4346.9|4353.5|4347.5|4352.9|4346.9|0
1729730870000|2024-10-24 00:47:50|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|1
1729730880000|2024-10-24 00:48:00|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|0
1729730890000|2024-10-24 00:48:10|||||||||1
1729730900000|2024-10-24 00:48:20|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|5
1729730910000|2024-10-24 00:48:30|4351.7|4345.7|4351.4|4345.4|4351.7|4345.7|4351.4|4345.4|0
1729730920000|2024-10-24 00:48:40|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1729730930000|2024-10-24 00:48:50|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1729730960000|2024-10-24 00:49:20|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1729730970000|2024-10-24 00:49:30|||||||||2
1729731020000|2024-10-24 00:50:20|||||||||2
1729731050000|2024-10-24 00:50:50|4351.9|4345.9|4351.4|4345.4|4351.9|4345.9|4351.4|4345.4|4
1729731060000|2024-10-24 00:51:00|4351.2|4345.2|4351.4|4345.4|4351.4|4345.4|4351.2|4345.2|0
1729731070000|2024-10-24 00:51:10|4351.7|4345.7|4350.9|4344.9|4351.7|4345.7|4350.9|4344.9|1
1729731090000|2024-10-24 00:51:30|4351.5|4345.5|4351.7|4345.7|4351.7|4345.7|4351.5|4345.5|0
1729731100000|2024-10-24 00:51:40|4352|4346|4352.2|4346.2|4352.2|4346.2|4351.9|4345.9|1
1729731110000|2024-10-24 00:51:50|4351.9|4345.9|4352.7|4346.7|4352.9|4346.9|4351.9|4345.9|0
1729731120000|2024-10-24 00:52:00|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1729731230000|2024-10-24 00:53:50|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1729731240000|2024-10-24 00:54:00|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|0
1729731250000|2024-10-24 00:54:10|4352.4|4346.4|4352.7|4346.7|4352.7|4346.7|4352.4|4346.4|0
1729731280000|2024-10-24 00:54:40|4352.4|4346.4|4352.7|4346.7|4352.7|4346.7|4352.4|4346.4|0
1729731290000|2024-10-24 00:54:50|4352.9|4346.9|4352.7|4346.7|4352.9|4346.9|4352.7|4346.7|0
1729731310000|2024-10-24 00:55:10|4352.4|4346.4|4351.9|4345.9|4352.7|4346.7|4351.9|4345.9|4
1729731330000|2024-10-24 00:55:30|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1729731360000|2024-10-24 00:56:00|4352|4346|4353.7|4347.7|4353.7|4347.7|4352|4346|3
1729731370000|2024-10-24 00:56:10|4353.9|4347.9|4354.4|4348.4|4354.4|4348.4|4353.9|4347.9|1
1729731390000|2024-10-24 00:56:30|4354.6|4348.6|4355.4|4349.4|4355.4|4349.4|4354.6|4348.6|0
1729731410000|2024-10-24 00:56:50|||||||||1
1729731420000|2024-10-24 00:57:00|4355.6|4349.6|4355.9|4349.9|4355.9|4349.9|4355.6|4349.6|2
1729731440000|2024-10-24 00:57:20|4355.7|4349.7|4355.4|4349.4|4355.7|4349.7|4355.4|4349.4|0
1729731450000|2024-10-24 00:57:30|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|0
1729731460000|2024-10-24 00:57:40|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|3
1729731520000|2024-10-24 00:58:40|4354.7|4348.7|4354.9|4348.9|4354.9|4348.9|4354.7|4348.7|0
1729731530000|2024-10-24 00:58:50|4355.2|4349.2|4355.4|4349.4|4355.4|4349.4|4354.9|4348.9|0
1729731540000|2024-10-24 00:59:00|4355.6|4349.6|4356.4|4350.4|4356.4|4350.4|4355.6|4349.6|0
1729731560000|2024-10-24 00:59:20|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|3
1729731600000|2024-10-24 01:00:00|4356.4|4350.4|4359.9|4353.9|4361.3|4355.3|4356.4|4350.4|36
1729731610000|2024-10-24 01:00:10|4360.3|4354.3|4358.9|4352.9|4360.4|4354.4|4358.3|4352.3|5
1729731620000|2024-10-24 01:00:20|4359.1|4353.1|4359.1|4353.1|4359.4|4353.4|4358.9|4352.9|0
1729731630000|2024-10-24 01:00:30|4359.4|4353.4|4359.6|4353.6|4359.9|4353.9|4359.1|4353.1|2
1729731640000|2024-10-24 01:00:40|4358.9|4352.9|4356.9|4350.9|4358.9|4352.9|4356.9|4350.9|1
1729731650000|2024-10-24 01:00:50|4357.1|4351.1|4356.9|4350.9|4357.1|4351.1|4356.9|4350.9|1
1729731660000|2024-10-24 01:01:00|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.1|4350.1|0
1729731670000|2024-10-24 01:01:10|4356.1|4350.1|4356.9|4350.9|4356.9|4350.9|4356.1|4350.1|0
1729731680000|2024-10-24 01:01:20|4357.2|4351.2|4356.9|4350.9|4357.2|4351.2|4356.9|4350.9|0
1729731700000|2024-10-24 01:01:40|4357.6|4351.6|4357.6|4351.6|4357.9|4351.9|4357.6|4351.6|0
1729731710000|2024-10-24 01:01:50|4357.9|4351.9|4357.9|4351.9|4358.1|4352.1|4357.9|4351.9|0
1729731720000|2024-10-24 01:02:00|4357.7|4351.7|4357.1|4351.1|4357.7|4351.7|4357.1|4351.1|0
1729731730000|2024-10-24 01:02:10|4356.9|4350.9|4354.9|4348.9|4356.9|4350.9|4354.9|4348.9|3
1729731740000|2024-10-24 01:02:20|4355.2|4349.2|4354.5|4348.5|4355.2|4349.2|4354.5|4348.5|0
1729731750000|2024-10-24 01:02:30|4354.2|4348.2|4354.1|4348.1|4354.7|4348.7|4354.1|4348.1|0
1729731760000|2024-10-24 01:02:40|4354.4|4348.4|4354.9|4348.9|4355.6|4349.6|4354.4|4348.4|2
1729731770000|2024-10-24 01:02:50|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1729731780000|2024-10-24 01:03:00|4355.6|4349.6|4355.9|4349.9|4355.9|4349.9|4355.6|4349.6|1
1729731810000|2024-10-24 01:03:30|4355.7|4349.7|4355.4|4349.4|4355.7|4349.7|4355.4|4349.4|0
1729731820000|2024-10-24 01:03:40|4355.1|4349.1|4355.9|4349.9|4355.9|4349.9|4355.1|4349.1|1
1729731830000|2024-10-24 01:03:50|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|4356.1|4350.1|0
1729731840000|2024-10-24 01:04:00|4356.4|4350.4|4356.1|4350.1|4356.7|4350.7|4356.1|4350.1|1
1729731850000|2024-10-24 01:04:10|4356.9|4350.9|4355.3|4349.3|4356.9|4350.9|4354.9|4348.9|11
1729731860000|2024-10-24 01:04:20|4355.1|4349.1|4354.3|4348.3|4355.1|4349.1|4354.3|4348.3|1
1729731880000|2024-10-24 01:04:40|4354.8|4348.8|4354.3|4348.3|4354.8|4348.8|4354.3|4348.3|1
1729731900000|2024-10-24 01:05:00|4354.6|4348.6|4354.3|4348.3|4356.3|4350.3|4354.3|4348.3|14
1729731910000|2024-10-24 01:05:10|4354.4|4348.4|4355.3|4349.3|4355.3|4349.3|4354.4|4348.4|1
1729731920000|2024-10-24 01:05:20|4356.3|4350.3|4354.6|4348.6|4356.3|4350.3|4354.6|4348.6|2
1729731930000|2024-10-24 01:05:30|4353.9|4347.9|4351.9|4345.9|4353.9|4347.9|4351.9|4345.9|2
1729731940000|2024-10-24 01:05:40|4352.1|4346.1|4352.9|4346.9|4352.9|4346.9|4352.1|4346.1|5
1729731950000|2024-10-24 01:05:50|4352.6|4346.6|4352.6|4346.6|4352.9|4346.9|4352.6|4346.6|0
1729731960000|2024-10-24 01:06:00|4352.9|4346.9|4353.1|4347.1|4353.1|4347.1|4352.9|4346.9|0
1729731970000|2024-10-24 01:06:10|4353.3|4347.3|4353.6|4347.6|4353.6|4347.6|4353.3|4347.3|0
1729731980000|2024-10-24 01:06:20|4353.4|4347.4|4353.1|4347.1|4353.4|4347.4|4353.1|4347.1|0
1729731990000|2024-10-24 01:06:30|4353.6|4347.6|4353.6|4347.6|4353.9|4347.9|4353.6|4347.6|0
1729732000000|2024-10-24 01:06:40|4353.1|4347.1|4353.6|4347.6|4353.9|4347.9|4353.1|4347.1|0
1729732010000|2024-10-24 01:06:50|4353.4|4347.4|4352.4|4346.4|4353.4|4347.4|4351.9|4345.9|2
1729732020000|2024-10-24 01:07:00|4352.1|4346.1|4352.9|4346.9|4353.6|4347.6|4352.1|4346.1|0
1729732030000|2024-10-24 01:07:10|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|4352.6|4346.6|0
1729732040000|2024-10-24 01:07:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1729732050000|2024-10-24 01:07:30|4352.7|4346.7|4353.1|4347.1|4353.3|4347.3|4352.7|4346.7|0
1729732060000|2024-10-24 01:07:40|4353.3|4347.3|4352.6|4346.6|4353.9|4347.9|4352.6|4346.6|5
1729732070000|2024-10-24 01:07:50|4352.3|4346.3|4352.1|4346.1|4352.3|4346.3|4351.9|4345.9|0
1729732080000|2024-10-24 01:08:00|4351.3|4345.3|4350.9|4344.9|4351.3|4345.3|4350.9|4344.9|1
1729732090000|2024-10-24 01:08:10|4350.7|4344.7|4349.6|4343.6|4350.7|4344.7|4349.4|4343.4|1
1729732100000|2024-10-24 01:08:20|4349.4|4343.4|4347.9|4341.9|4350.1|4344.1|4347.9|4341.9|3
1729732110000|2024-10-24 01:08:30|4347.6|4341.6|4347.9|4341.9|4348.1|4342.1|4347.6|4341.6|2
1729732120000|2024-10-24 01:08:40|4348.1|4342.1|4348.7|4342.7|4348.7|4342.7|4348.1|4342.1|4
1729732140000|2024-10-24 01:09:00|4348.4|4342.4|4348.7|4342.7|4348.7|4342.7|4348.2|4342.2|3
1729732150000|2024-10-24 01:09:10|4348.5|4342.5|4348.7|4342.7|4348.7|4342.7|4348.5|4342.5|1
1729732160000|2024-10-24 01:09:20|||||||||3
1729732170000|2024-10-24 01:09:30|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|13
1729732180000|2024-10-24 01:09:40|4348.4|4342.4|4347.5|4341.5|4348.4|4342.4|4347.5|4341.5|4
1729732200000|2024-10-24 01:10:00|4347.7|4341.7|4347.5|4341.5|4347.7|4341.7|4347.5|4341.5|0
1729732220000|2024-10-24 01:10:20|4347.4|4341.4|4345.5|4339.5|4347.4|4341.4|4345.5|4339.5|11
1729732230000|2024-10-24 01:10:30|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|4344.5|4338.5|0
1729732240000|2024-10-24 01:10:40|4344.7|4338.7|4345.9|4339.9|4345.9|4339.9|4344.7|4338.7|1
1729732250000|2024-10-24 01:10:50|4345.7|4339.7|4345.4|4339.4|4345.9|4339.9|4345.4|4339.4|0
1729732260000|2024-10-24 01:11:00|4345.9|4339.9|4346.7|4340.7|4346.7|4340.7|4345.9|4339.9|2
1729732270000|2024-10-24 01:11:10|4347.7|4341.7|4347.6|4341.6|4347.7|4341.7|4347.1|4341.1|8
1729732280000|2024-10-24 01:11:20|4347.7|4341.7|4346.9|4340.9|4347.7|4341.7|4346.4|4340.4|3
1729732290000|2024-10-24 01:11:30|4346.7|4340.7|4345.9|4339.9|4346.7|4340.7|4345.9|4339.9|0
1729732310000|2024-10-24 01:11:50|4346.1|4340.1|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1729732330000|2024-10-24 01:12:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1729732340000|2024-10-24 01:12:20|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1729732350000|2024-10-24 01:12:30|4347.1|4341.1|4347.1|4341.1|4347.7|4341.7|4347.1|4341.1|0
1729732360000|2024-10-24 01:12:40|4347.3|4341.3|4347.9|4341.9|4347.9|4341.9|4347.3|4341.3|2
1729732370000|2024-10-24 01:12:50|4347.6|4341.6|4347.6|4341.6|4347.9|4341.9|4347.6|4341.6|0
1729732390000|2024-10-24 01:13:10|4347.9|4341.9|4347.6|4341.6|4347.9|4341.9|4347.6|4341.6|0
1729732400000|2024-10-24 01:13:20|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1729732410000|2024-10-24 01:13:30|4347.1|4341.1|4345.9|4339.9|4347.1|4341.1|4345.9|4339.9|6
1729732420000|2024-10-24 01:13:40|4345.4|4339.4|4345.7|4339.7|4345.7|4339.7|4345.4|4339.4|0
1729732430000|2024-10-24 01:13:50|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|1
1729732450000|2024-10-24 01:14:10|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1729732460000|2024-10-24 01:14:20|4346.4|4340.4|4345.9|4339.9|4347.1|4341.1|4345.9|4339.9|4
1729732470000|2024-10-24 01:14:30|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|0
1729732480000|2024-10-24 01:14:40|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4344.9|4338.9|0
1729732500000|2024-10-24 01:15:00|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|3
1729732510000|2024-10-24 01:15:10|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|2
1729732520000|2024-10-24 01:15:20|4344.9|4338.9|4344.4|4338.4|4345.2|4339.2|4344.4|4338.4|0
1729732530000|2024-10-24 01:15:30|4344.7|4338.7|4344.9|4338.9|4344.9|4338.9|4344.7|4338.7|1
1729732540000|2024-10-24 01:15:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1729732550000|2024-10-24 01:15:50|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|1
1729732560000|2024-10-24 01:16:00|4345.2|4339.2|4345.7|4339.7|4345.7|4339.7|4345.2|4339.2|0
1729732570000|2024-10-24 01:16:10|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1729732580000|2024-10-24 01:16:20|4345|4339|4343.9|4337.9|4345|4339|4343.9|4337.9|3
1729732610000|2024-10-24 01:16:50|4343.7|4337.7|4343.9|4337.9|4343.9|4337.9|4343.7|4337.7|0
1729732620000|2024-10-24 01:17:00|4343.7|4337.7|4343.9|4337.9|4344.2|4338.2|4343.7|4337.7|0
1729732630000|2024-10-24 01:17:10|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1729732640000|2024-10-24 01:17:20|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|1
1729732660000|2024-10-24 01:17:40|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1729732670000|2024-10-24 01:17:50|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|1
1729732690000|2024-10-24 01:18:10|4345.1|4339.1|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|1
1729732710000|2024-10-24 01:18:30|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1729732720000|2024-10-24 01:18:40|4345.6|4339.6|4347.6|4341.6|4347.6|4341.6|4345.1|4339.1|11
1729732740000|2024-10-24 01:19:00|4347.4|4341.4|4345.9|4339.9|4347.4|4341.4|4345.9|4339.9|3
1729732750000|2024-10-24 01:19:10|4345.7|4339.7|4345.6|4339.6|4345.7|4339.7|4345.6|4339.6|0
1729732760000|2024-10-24 01:19:20|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1729732770000|2024-10-24 01:19:30|4345.6|4339.6|4345.4|4339.4|4345.6|4339.6|4345.4|4339.4|0
1729732780000|2024-10-24 01:19:40|4345.2|4339.2|4344.9|4338.9|4345.2|4339.2|4344.9|4338.9|0
1729732800000|2024-10-24 01:20:00|4345.1|4339.1|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|1
1729732810000|2024-10-24 01:20:10|4346.5|4340.5|4346.6|4340.6|4346.9|4340.9|4346.5|4340.5|0
1729732820000|2024-10-24 01:20:20|4346.9|4340.9|4346.7|4340.7|4346.9|4340.9|4346.7|4340.7|0
1729732830000|2024-10-24 01:20:30|4346.4|4340.4|4347.2|4341.2|4347.2|4341.2|4346.2|4340.2|0
1729732840000|2024-10-24 01:20:40|4346.9|4340.9|4345.9|4339.9|4346.9|4340.9|4345.9|4339.9|0
1729732860000|2024-10-24 01:21:00|4345.5|4339.5|4345.4|4339.4|4345.9|4339.9|4344.9|4338.9|0
1729732870000|2024-10-24 01:21:10|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1729732900000|2024-10-24 01:21:40|4345.4|4339.4|4345.2|4339.2|4345.4|4339.4|4345.2|4339.2|0
1729732920000|2024-10-24 01:22:00|4344.9|4338.9|4345.9|4339.9|4345.9|4339.9|4344.9|4338.9|0
1729732940000|2024-10-24 01:22:20|4345.3|4339.3|4345.9|4339.9|4345.9|4339.9|4345.3|4339.3|0
1729732950000|2024-10-24 01:22:30|4345.3|4339.3|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1729732970000|2024-10-24 01:22:50|4345.7|4339.7|4345.4|4339.4|4345.7|4339.7|4345.4|4339.4|0
1729732980000|2024-10-24 01:23:00|4345.7|4339.7|4345.9|4339.9|4345.9|4339.9|4345.7|4339.7|2
1729733000000|2024-10-24 01:23:20|4345.6|4339.6|4345.6|4339.6|4345.9|4339.9|4345.3|4339.3|0
1729733010000|2024-10-24 01:23:30|4345.3|4339.3|4344.9|4338.9|4345.3|4339.3|4344.9|4338.9|0
1729733020000|2024-10-24 01:23:40|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|6
1729733080000|2024-10-24 01:24:40|4344.7|4338.7|4344.9|4338.9|4344.9|4338.9|4344.4|4338.4|2
1729733100000|2024-10-24 01:25:00|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1729733120000|2024-10-24 01:25:20|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4341.9|4335.9|1
1729733140000|2024-10-24 01:25:40|4343.3|4337.3|4343.1|4337.1|4343.9|4337.9|4343.1|4337.1|1
1729733150000|2024-10-24 01:25:50|4343.6|4337.6|4343.4|4337.4|4343.6|4337.6|4342.9|4336.9|0
1729733160000|2024-10-24 01:26:00|4344.1|4338.1|4343.1|4337.1|4344.1|4338.1|4343.1|4337.1|4
1729733170000|2024-10-24 01:26:10|4343.4|4337.4|4343.1|4337.1|4343.4|4337.4|4343.1|4337.1|0
1729733180000|2024-10-24 01:26:20|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|1
1729733190000|2024-10-24 01:26:30|4341.9|4335.9|4341.4|4335.4|4341.9|4335.9|4341.4|4335.4|0
1729733200000|2024-10-24 01:26:40|4341.7|4335.7|4341.9|4335.9|4341.9|4335.9|4341.7|4335.7|0
1729733210000|2024-10-24 01:26:50|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1729733220000|2024-10-24 01:27:00|4341.1|4335.1|4342.1|4336.1|4342.1|4336.1|4341.1|4335.1|1
1729733240000|2024-10-24 01:27:20|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|3
1729733250000|2024-10-24 01:27:30|4340.4|4334.4|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|0
1729733260000|2024-10-24 01:27:40|4340.7|4334.7|4340.6|4334.6|4340.9|4334.9|4340.6|4334.6|0
1729733270000|2024-10-24 01:27:50|4340.4|4334.4|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|0
1729733280000|2024-10-24 01:28:00|4340.4|4334.4|4340.2|4334.2|4340.4|4334.4|4340.2|4334.2|0
1729733290000|2024-10-24 01:28:10|4339.5|4333.5|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|0
1729733310000|2024-10-24 01:28:30|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4339.9|4333.9|0
1729733320000|2024-10-24 01:28:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.7|4333.7|0
1729733330000|2024-10-24 01:28:50|4340.2|4334.2|4340.4|4334.4|4340.9|4334.9|4340.2|4334.2|0
1729733340000|2024-10-24 01:29:00|4340.2|4334.2|4340.2|4334.2|4340.4|4334.4|4340.2|4334.2|0
1729733350000|2024-10-24 01:29:10|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1729733360000|2024-10-24 01:29:20|4339.1|4333.1|4339.9|4333.9|4339.9|4333.9|4339.1|4333.1|1
1729733370000|2024-10-24 01:29:30|4339.6|4333.6|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|0
1729733380000|2024-10-24 01:29:40|4339.8|4333.8|4340.1|4334.1|4340.1|4334.1|4339.8|4333.8|0
1729733400000|2024-10-24 01:30:00|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.3|4334.3|2
1729733410000|2024-10-24 01:30:10|4340.9|4334.9|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|2
1729733420000|2024-10-24 01:30:20|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4341.1|4335.1|0
1729733430000|2024-10-24 01:30:30|4341.1|4335.1|4343.9|4337.9|4343.9|4337.9|4341.1|4335.1|3
1729733440000|2024-10-24 01:30:40|4343.6|4337.6|4345.9|4339.9|4345.9|4339.9|4343.6|4337.6|1
1729733450000|2024-10-24 01:30:50|4345.5|4339.5|4345.9|4339.9|4345.9|4339.9|4344.9|4338.9|2
1729733460000|2024-10-24 01:31:00|4345.3|4339.3|4345.3|4339.3|4346.1|4340.1|4345.1|4339.1|0
1729733470000|2024-10-24 01:31:10|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1729733480000|2024-10-24 01:31:20|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1729733490000|2024-10-24 01:31:30|4344.9|4338.9|4346.1|4340.1|4346.3|4340.3|4344.9|4338.9|0
1729733500000|2024-10-24 01:31:40|4346.6|4340.6|4346.9|4340.9|4346.9|4340.9|4346.3|4340.3|1
1729733510000|2024-10-24 01:31:50|4347.1|4341.1|4347.3|4341.3|4347.6|4341.6|4347.1|4341.1|0
1729733520000|2024-10-24 01:32:00|4347.1|4341.1|4347.3|4341.3|4347.3|4341.3|4347.1|4341.1|0
1729733530000|2024-10-24 01:32:10|4347.6|4341.6|4347.9|4341.9|4347.9|4341.9|4347.6|4341.6|0
1729733540000|2024-10-24 01:32:20|4347.3|4341.3|4347.3|4341.3|4347.6|4341.6|4347.3|4341.3|0
1729733550000|2024-10-24 01:32:30|4347.1|4341.1|4346.9|4340.9|4347.1|4341.1|4346.9|4340.9|0
1729733560000|2024-10-24 01:32:40|4346.1|4340.1|4346.6|4340.6|4346.9|4340.9|4346.1|4340.1|1
1729733580000|2024-10-24 01:33:00|4346.9|4340.9|4347.9|4341.9|4347.9|4341.9|4346.9|4340.9|0
1729733590000|2024-10-24 01:33:10|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1729733600000|2024-10-24 01:33:20|4348.5|4342.5|4348.2|4342.2|4348.5|4342.5|4348.2|4342.2|3
1729733610000|2024-10-24 01:33:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1729733620000|2024-10-24 01:33:40|4348.2|4342.2|4346.9|4340.9|4348.4|4342.4|4346.9|4340.9|0
1729733630000|2024-10-24 01:33:50|4346.6|4340.6|4346.9|4340.9|4346.9|4340.9|4346.6|4340.6|0
1729733640000|2024-10-24 01:34:00|4346.6|4340.6|4345.9|4339.9|4346.6|4340.6|4345.9|4339.9|0
1729733670000|2024-10-24 01:34:30|4346.1|4340.1|4345.9|4339.9|4346.9|4340.9|4345.9|4339.9|0
1729733700000|2024-10-24 01:35:00|4345.6|4339.6|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|0
1729733710000|2024-10-24 01:35:10|4345.9|4339.9|4345.1|4339.1|4345.9|4339.9|4345.1|4339.1|0
1729733730000|2024-10-24 01:35:30|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1729733740000|2024-10-24 01:35:40|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4345.6|4339.6|0
1729733750000|2024-10-24 01:35:50|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1729733760000|2024-10-24 01:36:00|4345|4339|4344.1|4338.1|4345|4339|4344.1|4338.1|3
1729733770000|2024-10-24 01:36:10|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|0
1729733780000|2024-10-24 01:36:20|4343.9|4337.9|4344.4|4338.4|4344.4|4338.4|4343.9|4337.9|0
1729733790000|2024-10-24 01:36:30|4344.7|4338.7|4344.4|4338.4|4344.7|4338.7|4344.1|4338.1|0
1729733800000|2024-10-24 01:36:40|4344.7|4338.7|4343.7|4337.7|4344.7|4338.7|4342.9|4336.9|0
1729733810000|2024-10-24 01:36:50|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|1
1729733820000|2024-10-24 01:37:00|4344.3|4338.3|4344.4|4338.4|4344.4|4338.4|4343.9|4337.9|0
1729733830000|2024-10-24 01:37:10|4345.2|4339.2|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|1
1729733840000|2024-10-24 01:37:20|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|0
1729733850000|2024-10-24 01:37:30|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|0
1729733870000|2024-10-24 01:37:50|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4345.6|4339.6|0
1729733880000|2024-10-24 01:38:00|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1729733890000|2024-10-24 01:38:10|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1729733900000|2024-10-24 01:38:20|4345.6|4339.6|4344.9|4338.9|4345.6|4339.6|4344.9|4338.9|0
1729733910000|2024-10-24 01:38:30|4345.9|4339.9|4344.9|4338.9|4345.9|4339.9|4344.9|4338.9|0
1729733940000|2024-10-24 01:39:00|4345.1|4339.1|4345.9|4339.9|4345.9|4339.9|4345.1|4339.1|0
1729733970000|2024-10-24 01:39:30|4345.6|4339.6|4345.1|4339.1|4345.6|4339.6|4345.1|4339.1|0
1729733980000|2024-10-24 01:39:40|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.6|4339.6|1
1729733990000|2024-10-24 01:39:50|4345.1|4339.1|4344.6|4338.6|4345.3|4339.3|4344.6|4338.6|1
1729734000000|2024-10-24 01:40:00|4344.2|4338.2|4344.9|4338.9|4344.9|4338.9|4343.9|4337.9|0
1729734020000|2024-10-24 01:40:20|4344.6|4338.6|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|0
1729734030000|2024-10-24 01:40:30|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.9|4337.9|0
1729734040000|2024-10-24 01:40:40|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1729734050000|2024-10-24 01:40:50|4342.6|4336.6|4342.9|4336.9|4342.9|4336.9|4342.6|4336.6|0
1729734060000|2024-10-24 01:41:00|4342.6|4336.6|4340.9|4334.9|4342.6|4336.6|4340.9|4334.9|0
1729734070000|2024-10-24 01:41:10|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|1
1729734080000|2024-10-24 01:41:20|4340.3|4334.3|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|0
1729734090000|2024-10-24 01:41:30|4341|4335|4341.4|4335.4|4341.4|4335.4|4341|4335|1
1729734100000|2024-10-24 01:41:40|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.6|4335.6|1
1729734110000|2024-10-24 01:41:50|4342.1|4336.1|4342.1|4336.1|4342.6|4336.6|4341.9|4335.9|0
1729734120000|2024-10-24 01:42:00|4342.3|4336.3|4342.9|4336.9|4342.9|4336.9|4342.3|4336.3|0
1729734130000|2024-10-24 01:42:10|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1729734140000|2024-10-24 01:42:20|4342.7|4336.7|4343.1|4337.1|4343.1|4337.1|4342.7|4336.7|1
1729734150000|2024-10-24 01:42:30|4342.3|4336.3|4342.1|4336.1|4342.9|4336.9|4342.1|4336.1|1
1729734180000|2024-10-24 01:43:00|4341.6|4335.6|4340.9|4334.9|4341.6|4335.6|4340.9|4334.9|4
1729734190000|2024-10-24 01:43:10|4341.1|4335.1|4341.6|4335.6|4341.9|4335.9|4341.1|4335.1|1
1729734200000|2024-10-24 01:43:20|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.1|4335.1|0
1729734210000|2024-10-24 01:43:30|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1729734230000|2024-10-24 01:43:50|4341.1|4335.1|4340.9|4334.9|4341.9|4335.9|4339.9|4333.9|1
1729734240000|2024-10-24 01:44:00|4341.1|4335.1|4341.6|4335.6|4341.9|4335.9|4341.1|4335.1|0
1729734250000|2024-10-24 01:44:10|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4341.1|4335.1|0
1729734260000|2024-10-24 01:44:20|4341.6|4335.6|4341.1|4335.1|4341.9|4335.9|4341.1|4335.1|0
1729734270000|2024-10-24 01:44:30|4341.6|4335.6|4341.6|4335.6|4341.9|4335.9|4341.1|4335.1|0
1729734280000|2024-10-24 01:44:40|4341.3|4335.3|4341.1|4335.1|4341.9|4335.9|4341.1|4335.1|0
1729734290000|2024-10-24 01:44:50|4341.6|4335.6|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|0
1729734300000|2024-10-24 01:45:00|4341.9|4335.9|4341.9|4335.9|4342.1|4336.1|4341.6|4335.6|0
1729734310000|2024-10-24 01:45:10|4341.3|4335.3|4341.9|4335.9|4341.9|4335.9|4341.1|4335.1|0
1729734330000|2024-10-24 01:45:30|4342.1|4336.1|4341.6|4335.6|4342.1|4336.1|4341.6|4335.6|0
1729734340000|2024-10-24 01:45:40|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1729734350000|2024-10-24 01:45:50|4341.3|4335.3|4341.9|4335.9|4341.9|4335.9|4341.1|4335.1|0
1729734360000|2024-10-24 01:46:00|4341.6|4335.6|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|0
1729734370000|2024-10-24 01:46:10|4341.6|4335.6|4341.9|4335.9|4342.4|4336.4|4341.6|4335.6|0
1729734380000|2024-10-24 01:46:20|4341.6|4335.6|4340.3|4334.3|4341.6|4335.6|4340.3|4334.3|2
1729734390000|2024-10-24 01:46:30|4340.6|4334.6|4340.9|4334.9|4341.1|4335.1|4340.6|4334.6|0
1729734400000|2024-10-24 01:46:40|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|2
1729734420000|2024-10-24 01:47:00|4340.6|4334.6|4340.9|4334.9|4340.9|4334.9|4340.6|4334.6|0
1729734430000|2024-10-24 01:47:10|4340.6|4334.6|4339.9|4333.9|4340.6|4334.6|4339.9|4333.9|0
1729734460000|2024-10-24 01:47:40|4340.1|4334.1|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|0
1729734470000|2024-10-24 01:47:50|4340.1|4334.1|4339.9|4333.9|4340.1|4334.1|4339.6|4333.6|0
1729734480000|2024-10-24 01:48:00|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1729734490000|2024-10-24 01:48:10|4339.9|4333.9|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|0
1729734500000|2024-10-24 01:48:20|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1729734510000|2024-10-24 01:48:30|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1729734520000|2024-10-24 01:48:40|4339.1|4333.1|4339.9|4333.9|4339.9|4333.9|4339.1|4333.1|1
1729734540000|2024-10-24 01:49:00|4340.1|4334.1|4340.6|4334.6|4340.9|4334.9|4340.1|4334.1|0
1729734550000|2024-10-24 01:49:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1729734570000|2024-10-24 01:49:30|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|0
1729734580000|2024-10-24 01:49:40|4341.6|4335.6|4341.9|4335.9|4342.1|4336.1|4341.6|4335.6|1
1729734590000|2024-10-24 01:49:50|4341.6|4335.6|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|0
1729734600000|2024-10-24 01:50:00|4341.3|4335.3|4341.9|4335.9|4341.9|4335.9|4341.3|4335.3|1
1729734620000|2024-10-24 01:50:20|4341.6|4335.6|4341.6|4335.6|4341.9|4335.9|4341.6|4335.6|0
1729734630000|2024-10-24 01:50:30|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1729734640000|2024-10-24 01:50:40|4341.3|4335.3|4341.6|4335.6|4341.9|4335.9|4341.3|4335.3|0
1729734660000|2024-10-24 01:51:00|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4340.9|4334.9|0
1729734680000|2024-10-24 01:51:20|4341.6|4335.6|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|0
1729734690000|2024-10-24 01:51:30|4341.3|4335.3|4341.6|4335.6|4341.6|4335.6|4341.3|4335.3|0
1729734700000|2024-10-24 01:51:40|4341.9|4335.9|4341.6|4335.6|4341.9|4335.9|4341.6|4335.6|0
1729734710000|2024-10-24 01:51:50|4341.3|4335.3|4341.1|4335.1|4341.3|4335.3|4341.1|4335.1|0
1729734720000|2024-10-24 01:52:00|4341.3|4335.3|4341.1|4335.1|4341.3|4335.3|4341.1|4335.1|0
1729734730000|2024-10-24 01:52:10|4340.8|4334.8|4339.9|4333.9|4340.8|4334.8|4339.9|4333.9|1
1729734740000|2024-10-24 01:52:20|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4339.9|4333.9|0
1729734750000|2024-10-24 01:52:30|4341.1|4335.1|4340.9|4334.9|4341.1|4335.1|4340.9|4334.9|0
1729734760000|2024-10-24 01:52:40|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1729734770000|2024-10-24 01:52:50|4340.9|4334.9|4340.6|4334.6|4340.9|4334.9|4340.6|4334.6|0
1729734780000|2024-10-24 01:53:00|4340.1|4334.1|4340.9|4334.9|4340.9|4334.9|4339.9|4333.9|0
1729734810000|2024-10-24 01:53:30|4340.6|4334.6|4341.1|4335.1|4341.1|4335.1|4340.6|4334.6|0
1729734820000|2024-10-24 01:53:40|4341.4|4335.4|4341.9|4335.9|4342.4|4336.4|4341.4|4335.4|1
1729734830000|2024-10-24 01:53:50|4341.6|4335.6|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|0
1729734840000|2024-10-24 01:54:00|4341.6|4335.6|4341.9|4335.9|4341.9|4335.9|4341.6|4335.6|0
1729734850000|2024-10-24 01:54:10|4342.1|4336.1|4342.9|4336.9|4342.9|4336.9|4342.1|4336.1|1
1729734860000|2024-10-24 01:54:20|4343.4|4337.4|4344.1|4338.1|4344.1|4338.1|4343.4|4337.4|2
1729734880000|2024-10-24 01:54:40|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.1|4337.1|3
1729734890000|2024-10-24 01:54:50|4343.1|4337.1|4342.9|4336.9|4343.1|4337.1|4342.6|4336.6|4
1729734900000|2024-10-24 01:55:00|4343.1|4337.1|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|0
1729734910000|2024-10-24 01:55:10|4343.1|4337.1|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|0
1729734920000|2024-10-24 01:55:20|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1729734940000|2024-10-24 01:55:40|4343.4|4337.4|4344.3|4338.3|4344.3|4338.3|4343.4|4337.4|6
1729734950000|2024-10-24 01:55:50|4344.6|4338.6|4344.3|4338.3|4344.6|4338.6|4344.3|4338.3|0
1729734960000|2024-10-24 01:56:00|4343.9|4337.9|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|0
1729734970000|2024-10-24 01:56:10|4343.1|4337.1|4343.9|4337.9|4343.9|4337.9|4343.1|4337.1|0
1729734980000|2024-10-24 01:56:20|4344.1|4338.1|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|0
1729734990000|2024-10-24 01:56:30|4343.6|4337.6|4343.6|4337.6|4343.9|4337.9|4343.6|4337.6|0
1729735000000|2024-10-24 01:56:40|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1729735010000|2024-10-24 01:56:50|4343.6|4337.6|4342.9|4336.9|4343.6|4337.6|4342.9|4336.9|0
1729735020000|2024-10-24 01:57:00|4343.6|4337.6|4342.6|4336.6|4343.6|4337.6|4342.6|4336.6|0
1729735030000|2024-10-24 01:57:10|4342.9|4336.9|4344.1|4338.1|4344.1|4338.1|4342.9|4336.9|0
1729735040000|2024-10-24 01:57:20|4343.9|4337.9|4344.9|4338.9|4344.9|4338.9|4343.9|4337.9|0
1729735050000|2024-10-24 01:57:30|4344.6|4338.6|4344.9|4338.9|4344.9|4338.9|4344.6|4338.6|0
1729735060000|2024-10-24 01:57:40|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1729735070000|2024-10-24 01:57:50|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|0
1729735080000|2024-10-24 01:58:00|4344.3|4338.3|4343.1|4337.1|4344.3|4338.3|4343.1|4337.1|1
1729735090000|2024-10-24 01:58:10|4342.9|4336.9|4342.9|4336.9|4343.1|4337.1|4342.9|4336.9|0
1729735130000|2024-10-24 01:58:50|4342.6|4336.6|4342.9|4336.9|4342.9|4336.9|4342.6|4336.6|0
1729735140000|2024-10-24 01:59:00|4342.6|4336.6|4341.9|4335.9|4342.9|4336.9|4341.9|4335.9|0
1729735160000|2024-10-24 01:59:20|4342.1|4336.1|4342.9|4336.9|4342.9|4336.9|4342.1|4336.1|0
1729735170000|2024-10-24 01:59:30|4342.6|4336.6|4342.3|4336.3|4342.9|4336.9|4342.3|4336.3|0
1729735180000|2024-10-24 01:59:40|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1729735190000|2024-10-24 01:59:50|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1729735200000|2024-10-24 02:00:00|4342.1|4336.1|4342.3|4336.3|4342.3|4336.3|4342.1|4336.1|0
1729735210000|2024-10-24 02:00:10|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1729735240000|2024-10-24 02:00:40|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1729735250000|2024-10-24 02:00:50|4343.1|4337.1|4342.1|4336.1|4343.1|4337.1|4342.1|4336.1|0
1729735260000|2024-10-24 02:01:00|4341.2|4335.2|4340.6|4334.6|4341.2|4335.2|4340.6|4334.6|1
1729735270000|2024-10-24 02:01:10|4340.9|4334.9|4340.6|4334.6|4340.9|4334.9|4340.6|4334.6|0
1729735280000|2024-10-24 02:01:20|4340.3|4334.3|4339.6|4333.6|4340.3|4334.3|4339.6|4333.6|0
1729735290000|2024-10-24 02:01:30|4339.9|4333.9|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|0
1729735300000|2024-10-24 02:01:40|4339.4|4333.4|4339.1|4333.1|4339.4|4333.4|4339.1|4333.1|0
1729735330000|2024-10-24 02:02:10|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.4|4333.4|1
1729735340000|2024-10-24 02:02:20|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1729735380000|2024-10-24 02:03:00|4340.1|4334.1|4340.6|4334.6|4340.9|4334.9|4340.1|4334.1|8
1729735390000|2024-10-24 02:03:10|4340.4|4334.4|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|0
1729735400000|2024-10-24 02:03:20|4340.4|4334.4|4339.1|4333.1|4340.4|4334.4|4339.1|4333.1|1
1729735410000|2024-10-24 02:03:30|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|1
1729735420000|2024-10-24 02:03:40|4339.6|4333.6|4339.3|4333.3|4339.6|4333.6|4339.3|4333.3|0
1729735430000|2024-10-24 02:03:50|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1729735440000|2024-10-24 02:04:00|4339.4|4333.4|4340.3|4334.3|4340.3|4334.3|4339.3|4333.3|2
1729735450000|2024-10-24 02:04:10|4341.1|4335.1|4340.6|4334.6|4341.1|4335.1|4340.6|4334.6|0
1729735460000|2024-10-24 02:04:20|4340.8|4334.8|4340.3|4334.3|4340.9|4334.9|4340.1|4334.1|0
1729735470000|2024-10-24 02:04:30|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1729735480000|2024-10-24 02:04:40|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1729735490000|2024-10-24 02:04:50|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|1
1729735530000|2024-10-24 02:05:30|4340.9|4334.9|4341.1|4335.1|4341.1|4335.1|4340.9|4334.9|1
1729735560000|2024-10-24 02:06:00|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|2
1729735570000|2024-10-24 02:06:10|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|4341.3|4335.3|2
1729735600000|2024-10-24 02:06:40|4342.1|4336.1|4341.9|4335.9|4342.3|4336.3|4341.6|4335.6|0
1729735610000|2024-10-24 02:06:50|4342.1|4336.1|4342.3|4336.3|4342.3|4336.3|4341.6|4335.6|0
1729735620000|2024-10-24 02:07:00|4342.6|4336.6|4342.3|4336.3|4343.3|4337.3|4342.1|4336.1|1
1729735630000|2024-10-24 02:07:10|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.9|4335.9|0
1729735640000|2024-10-24 02:07:20|4342.1|4336.1|4342.6|4336.6|4342.9|4336.9|4341.9|4335.9|0
1729735650000|2024-10-24 02:07:30|4342.9|4336.9|4343.1|4337.1|4343.3|4337.3|4342.9|4336.9|0
1729735660000|2024-10-24 02:07:40|4343.3|4337.3|4343.9|4337.9|4343.9|4337.9|4343.3|4337.3|0
1729735670000|2024-10-24 02:07:50|4343.6|4337.6|4343.9|4337.9|4343.9|4337.9|4343.6|4337.6|0
1729735680000|2024-10-24 02:08:00|4344.1|4338.1|4344.6|4338.6|4345.1|4339.1|4344.1|4338.1|0
1729735690000|2024-10-24 02:08:10|4344.9|4338.9|4345.3|4339.3|4345.3|4339.3|4344.9|4338.9|0
1729735700000|2024-10-24 02:08:20|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|4345.1|4339.1|0
1729735710000|2024-10-24 02:08:30|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|0
1729735720000|2024-10-24 02:08:40|4345.9|4339.9|4346.1|4340.1|4346.1|4340.1|4345.9|4339.9|0
1729735730000|2024-10-24 02:08:50|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|4346.3|4340.3|0
1729735740000|2024-10-24 02:09:00|4346.6|4340.6|4349.3|4343.3|4349.3|4343.3|4346.6|4340.6|2
1729735750000|2024-10-24 02:09:10|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4348.6|4342.6|0
1729735760000|2024-10-24 02:09:20|4350.1|4344.1|4351.6|4345.6|4351.6|4345.6|4350.1|4344.1|2
1729735780000|2024-10-24 02:09:40|4351.3|4345.3|4351.1|4345.1|4351.6|4345.6|4351.1|4345.1|0
1729735790000|2024-10-24 02:09:50|4350.8|4344.8|4350.6|4344.6|4350.8|4344.8|4350.6|4344.6|1
1729735800000|2024-10-24 02:10:00|4350.2|4344.2|4350.1|4344.1|4350.6|4344.6|4349.6|4343.6|0
1729735810000|2024-10-24 02:10:10|4349.9|4343.9|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1729735820000|2024-10-24 02:10:20|4349.9|4343.9|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|0
1729735830000|2024-10-24 02:10:30|4349.8|4343.8|4350.1|4344.1|4350.1|4344.1|4349.6|4343.6|1
1729735850000|2024-10-24 02:10:50|4349.9|4343.9|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|0
1729735870000|2024-10-24 02:11:10|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1729735880000|2024-10-24 02:11:20|4349.9|4343.9|4350.1|4344.1|4350.1|4344.1|4349.9|4343.9|0
1729735890000|2024-10-24 02:11:30|4349.6|4343.6|4350.1|4344.1|4350.1|4344.1|4349.6|4343.6|0
1729735900000|2024-10-24 02:11:40|4350.6|4344.6|4350.3|4344.3|4350.6|4344.6|4350.1|4344.1|1
1729735910000|2024-10-24 02:11:50|4350.1|4344.1|4350.1|4344.1|4350.3|4344.3|4350.1|4344.1|0
1729735920000|2024-10-24 02:12:00|4349.6|4343.6|4349.3|4343.3|4349.6|4343.6|4349.3|4343.3|1
1729735940000|2024-10-24 02:12:20|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|0
1729735950000|2024-10-24 02:12:30|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1729735960000|2024-10-24 02:12:40|4348.9|4342.9|4348.3|4342.3|4348.9|4342.9|4348.3|4342.3|0
1729735970000|2024-10-24 02:12:50|4348.1|4342.1|4347.6|4341.6|4348.1|4342.1|4347.6|4341.6|0
1729735980000|2024-10-24 02:13:00|4347.2|4341.2|4346.6|4340.6|4347.2|4341.2|4346.6|4340.6|0
1729735990000|2024-10-24 02:13:10|4346.4|4340.4|4345.6|4339.6|4346.4|4340.4|4345.3|4339.3|1
1729736020000|2024-10-24 02:13:40|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|1
1729736030000|2024-10-24 02:13:50|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|1
1729736040000|2024-10-24 02:14:00|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1729736060000|2024-10-24 02:14:20|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1729736080000|2024-10-24 02:14:40|4344.6|4338.6|4345.1|4339.1|4345.1|4339.1|4344.6|4338.6|0
1729736090000|2024-10-24 02:14:50|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|1
1729736100000|2024-10-24 02:15:00|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1729736140000|2024-10-24 02:15:40|4345.1|4339.1|4344.9|4338.9|4345.1|4339.1|4344.9|4338.9|1
1729736150000|2024-10-24 02:15:50|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|4344.6|4338.6|0
1729736180000|2024-10-24 02:16:20|4344.4|4338.4|4344.1|4338.1|4344.4|4338.4|4344.1|4338.1|0
1729736190000|2024-10-24 02:16:30|4343.9|4337.9|4342.6|4336.6|4343.9|4337.9|4342.6|4336.6|0
1729736200000|2024-10-24 02:16:40|4341.9|4335.9|4341.6|4335.6|4341.9|4335.9|4341.6|4335.6|0
1729736270000|2024-10-24 02:17:50|4341.8|4335.8|4341.6|4335.6|4341.9|4335.9|4341.6|4335.6|2
1729736310000|2024-10-24 02:18:30|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|1
1729736320000|2024-10-24 02:18:40|4342.3|4336.3|4342.6|4336.6|4342.6|4336.6|4342.3|4336.3|2
1729736330000|2024-10-24 02:18:50|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|0
1729736340000|2024-10-24 02:19:00|4342.1|4336.1|4342.1|4336.1|4342.3|4336.3|4342.1|4336.1|0
1729736350000|2024-10-24 02:19:10|4341.3|4335.3|4341.1|4335.1|4341.3|4335.3|4341.1|4335.1|3
1729736360000|2024-10-24 02:19:20|4341.9|4335.9|4342.3|4336.3|4342.3|4336.3|4341.9|4335.9|2
1729736380000|2024-10-24 02:19:40|4342.6|4336.6|4342.6|4336.6|4343.1|4337.1|4342.6|4336.6|0
1729736400000|2024-10-24 02:20:00|4342.3|4336.3|4342.3|4336.3|4342.6|4336.6|4342.3|4336.3|0
1729736410000|2024-10-24 02:20:10|4342.1|4336.1|4341.9|4335.9|4342.1|4336.1|4341.6|4335.6|0
1729736430000|2024-10-24 02:20:30|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1729736440000|2024-10-24 02:20:40|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|4342.3|4336.3|1
1729736460000|2024-10-24 02:21:00|4341.8|4335.8|4342.1|4336.1|4342.1|4336.1|4341.8|4335.8|0
1729736470000|2024-10-24 02:21:10|4341.8|4335.8|4341.6|4335.6|4341.8|4335.8|4341.6|4335.6|0
1729736490000|2024-10-24 02:21:30|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.6|4335.6|0
1729736500000|2024-10-24 02:21:40|4342.3|4336.3|4343.6|4337.6|4343.6|4337.6|4342.3|4336.3|2
1729736510000|2024-10-24 02:21:50|4343.9|4337.9|4344.3|4338.3|4344.3|4338.3|4343.9|4337.9|2
1729736520000|2024-10-24 02:22:00|4344.6|4338.6|4344.6|4338.6|4344.8|4338.8|4344.3|4338.3|0
1729736540000|2024-10-24 02:22:20|4344.8|4338.8|4344.6|4338.6|4344.8|4338.8|4344.6|4338.6|0
1729736560000|2024-10-24 02:22:40|4344.1|4338.1|4345.1|4339.1|4345.1|4339.1|4344.1|4338.1|1
1729736580000|2024-10-24 02:23:00|4345.6|4339.6|4345.3|4339.3|4345.6|4339.6|4345.3|4339.3|1
1729736590000|2024-10-24 02:23:10|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1729736610000|2024-10-24 02:23:30|4345.8|4339.8|4346.1|4340.1|4346.1|4340.1|4345.8|4339.8|0
1729736620000|2024-10-24 02:23:40|4346.6|4340.6|4346.6|4340.6|4347.1|4341.1|4346.3|4340.3|3
1729736630000|2024-10-24 02:23:50|4346.3|4340.3|4346.1|4340.1|4346.3|4340.3|4345.9|4339.9|0
1729736640000|2024-10-24 02:24:00|4345.6|4339.6|4345.3|4339.3|4345.6|4339.6|4345.3|4339.3|0
1729736650000|2024-10-24 02:24:10|4345.1|4339.1|4346.3|4340.3|4346.3|4340.3|4345.1|4339.1|2
1729736680000|2024-10-24 02:24:40|4346.4|4340.4|4347.1|4341.1|4347.1|4341.1|4346.4|4340.4|0
1729736690000|2024-10-24 02:24:50|4347.3|4341.3|4348.3|4342.3|4348.3|4342.3|4347.3|4341.3|2
1729736750000|2024-10-24 02:25:50|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1729736760000|2024-10-24 02:26:00|4348.8|4342.8|4349.1|4343.1|4349.1|4343.1|4348.8|4342.8|0
1729736790000|2024-10-24 02:26:30|4349.3|4343.3|4350.3|4344.3|4350.3|4344.3|4349.3|4343.3|0
1729736800000|2024-10-24 02:26:40|4350.1|4344.1|4348.6|4342.6|4350.1|4344.1|4348.3|4342.3|2
1729736810000|2024-10-24 02:26:50|4349.1|4343.1|4348.6|4342.6|4349.1|4343.1|4348.6|4342.6|0
1729736820000|2024-10-24 02:27:00|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1729736840000|2024-10-24 02:27:20|4349.1|4343.1|4349.1|4343.1|4349.3|4343.3|4348.9|4342.9|0
1729736850000|2024-10-24 02:27:30|4349.3|4343.3|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|0
1729736860000|2024-10-24 02:27:40|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1729736880000|2024-10-24 02:28:00|4350.2|4344.2|4350.8|4344.8|4350.8|4344.8|4350.2|4344.2|5
1729736890000|2024-10-24 02:28:10|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|0
1729736910000|2024-10-24 02:28:30|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|1
1729736920000|2024-10-24 02:28:40|4351.4|4345.4|4351.6|4345.6|4351.6|4345.6|4351.1|4345.1|1
1729736960000|2024-10-24 02:29:20|4351.8|4345.8|4351.6|4345.6|4352.1|4346.1|4351.6|4345.6|0
1729736990000|2024-10-24 02:29:50|4351.3|4345.3|4351.9|4345.9|4352.1|4346.1|4351.3|4345.3|1
1729737000000|2024-10-24 02:30:00|4352.1|4346.1|4352.1|4346.1|4352.4|4346.4|4351.9|4345.9|3
1729737010000|2024-10-24 02:30:10|4352.4|4346.4|4350.4|4344.4|4352.9|4346.9|4350.4|4344.4|2
1729737020000|2024-10-24 02:30:20|4350.6|4344.6|4350.6|4344.6|4351.1|4345.1|4350.6|4344.6|0
1729737030000|2024-10-24 02:30:30|4350.4|4344.4|4350.9|4344.9|4351.1|4345.1|4350.4|4344.4|0
1729737040000|2024-10-24 02:30:40|4350.4|4344.4|4349.1|4343.1|4350.6|4344.6|4349.1|4343.1|1
1729737050000|2024-10-24 02:30:50|4348.6|4342.6|4349.1|4343.1|4349.1|4343.1|4348.6|4342.6|1
1729737060000|2024-10-24 02:31:00|4348.9|4342.9|4347.9|4341.9|4348.9|4342.9|4347.6|4341.6|0
1729737070000|2024-10-24 02:31:10|4347.6|4341.6|4346.9|4340.9|4347.9|4341.9|4346.6|4340.6|0
1729737080000|2024-10-24 02:31:20|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.1|4341.1|0
1729737090000|2024-10-24 02:31:30|4347.1|4341.1|4348.6|4342.6|4348.9|4342.9|4347.1|4341.1|1
1729737100000|2024-10-24 02:31:40|4347.9|4341.9|4347.1|4341.1|4348.1|4342.1|4347.1|4341.1|0
1729737110000|2024-10-24 02:31:50|4347.9|4341.9|4347.1|4341.1|4347.9|4341.9|4347.1|4341.1|1
1729737120000|2024-10-24 02:32:00|4347.9|4341.9|4347.9|4341.9|4348.1|4342.1|4347.9|4341.9|1
1729737130000|2024-10-24 02:32:10|4348.1|4342.1|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|0
1729737140000|2024-10-24 02:32:20|4348.1|4342.1|4348.1|4342.1|4348.4|4342.4|4348.1|4342.1|0
1729737150000|2024-10-24 02:32:30|4348.3|4342.3|4349.1|4343.1|4349.3|4343.3|4348.3|4342.3|1
1729737160000|2024-10-24 02:32:40|4348.8|4342.8|4348.6|4342.6|4348.9|4342.9|4348.3|4342.3|1
1729737170000|2024-10-24 02:32:50|4348.9|4342.9|4348.9|4342.9|4349.6|4343.6|4348.9|4342.9|0
1729737190000|2024-10-24 02:33:10|4348.6|4342.6|4349.3|4343.3|4349.3|4343.3|4348.6|4342.6|0
1729737200000|2024-10-24 02:33:20|4349.1|4343.1|4348.6|4342.6|4349.1|4343.1|4348.6|4342.6|0
1729737210000|2024-10-24 02:33:30|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.3|4342.3|0
1729737220000|2024-10-24 02:33:40|4349.1|4343.1|4348.9|4342.9|4349.1|4343.1|4348.9|4342.9|0
1729737230000|2024-10-24 02:33:50|4349.3|4343.3|4349.6|4343.6|4349.9|4343.9|4349.3|4343.3|0
1729737240000|2024-10-24 02:34:00|4349.9|4343.9|4351.6|4345.6|4351.6|4345.6|4349.9|4343.9|0
1729737250000|2024-10-24 02:34:10|4351.9|4345.9|4351.9|4345.9|4352.1|4346.1|4351.6|4345.6|0
1729737260000|2024-10-24 02:34:20|4351.6|4345.6|4351.9|4345.9|4351.9|4345.9|4351.6|4345.6|0
1729737270000|2024-10-24 02:34:30|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.3|4345.3|0
1729737280000|2024-10-24 02:34:40|4351.3|4345.3|4351.6|4345.6|4351.6|4345.6|4350.6|4344.6|0
1729737290000|2024-10-24 02:34:50|4351.3|4345.3|4354.1|4348.1|4354.1|4348.1|4351.3|4345.3|7
1729737300000|2024-10-24 02:35:00|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.1|4347.1|0
1729737310000|2024-10-24 02:35:10|4353.6|4347.6|4353.1|4347.1|4353.6|4347.6|4353.1|4347.1|1
1729737320000|2024-10-24 02:35:20|4353.6|4347.6|4353.9|4347.9|4354.1|4348.1|4353.6|4347.6|0
1729737330000|2024-10-24 02:35:30|4354.1|4348.1|4353.9|4347.9|4354.1|4348.1|4353.9|4347.9|0
1729737340000|2024-10-24 02:35:40|4353.6|4347.6|4353.1|4347.1|4353.9|4347.9|4353.1|4347.1|1
1729737350000|2024-10-24 02:35:50|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1729737360000|2024-10-24 02:36:00|4354.1|4348.1|4353.9|4347.9|4354.1|4348.1|4353.6|4347.6|3
1729737370000|2024-10-24 02:36:10|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|4354.1|4348.1|0
1729737380000|2024-10-24 02:36:20|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|0
1729737390000|2024-10-24 02:36:30|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|2
1729737400000|2024-10-24 02:36:40|4353.3|4347.3|4353.9|4347.9|4353.9|4347.9|4353.3|4347.3|0
1729737410000|2024-10-24 02:36:50|4353.6|4347.6|4353.9|4347.9|4353.9|4347.9|4353.1|4347.1|0
1729737420000|2024-10-24 02:37:00|4353.6|4347.6|4351.1|4345.1|4353.6|4347.6|4350.3|4344.3|18
1729737430000|2024-10-24 02:37:10|4350.9|4344.9|4350.9|4344.9|4351.1|4345.1|4350.9|4344.9|0
1729737440000|2024-10-24 02:37:20|4350.3|4344.3|4350.9|4344.9|4350.9|4344.9|4350.3|4344.3|0
1729737450000|2024-10-24 02:37:30|4351.1|4345.1|4352.3|4346.3|4352.3|4346.3|4351.1|4345.1|3
1729737460000|2024-10-24 02:37:40|4352.9|4346.9|4352.6|4346.6|4352.9|4346.9|4352.1|4346.1|0
1729737470000|2024-10-24 02:37:50|4352.9|4346.9|4353.8|4347.8|4353.8|4347.8|4352.9|4346.9|0
1729737480000|2024-10-24 02:38:00|4354.1|4348.1|4352.3|4346.3|4354.1|4348.1|4352.3|4346.3|1
1729737490000|2024-10-24 02:38:10|4352.9|4346.9|4352.3|4346.3|4353.1|4347.1|4352.3|4346.3|1
1729737500000|2024-10-24 02:38:20|4352.6|4346.6|4352.9|4346.9|4353.1|4347.1|4352.3|4346.3|1
1729737510000|2024-10-24 02:38:30|4353.1|4347.1|4353.3|4347.3|4353.6|4347.6|4353.1|4347.1|1
1729737520000|2024-10-24 02:38:40|4353.6|4347.6|4354.1|4348.1|4354.1|4348.1|4353.3|4347.3|0
1729737530000|2024-10-24 02:38:50|4354.6|4348.6|4355.4|4349.4|4355.4|4349.4|4354.6|4348.6|2
1729737540000|2024-10-24 02:39:00|4355.1|4349.1|4356.1|4350.1|4356.1|4350.1|4355.1|4349.1|1
1729737550000|2024-10-24 02:39:10|4355.4|4349.4|4355.3|4349.3|4355.6|4349.6|4355.1|4349.1|1
1729737560000|2024-10-24 02:39:20|4355.1|4349.1|4355.3|4349.3|4355.3|4349.3|4354.9|4348.9|0
1729737570000|2024-10-24 02:39:30|4355.9|4349.9|4354.9|4348.9|4355.9|4349.9|4354.9|4348.9|0
1729737580000|2024-10-24 02:39:40|4354.6|4348.6|4355.3|4349.3|4356.1|4350.1|4354.6|4348.6|5
1729737590000|2024-10-24 02:39:50|4355.6|4349.6|4356.1|4350.1|4356.1|4350.1|4355.6|4349.6|0
1729737600000|2024-10-24 02:40:00|4355.6|4349.6|4356.6|4350.6|4356.9|4350.9|4355.6|4349.6|3
1729737610000|2024-10-24 02:40:10|4356.3|4350.3|4356.6|4350.6|4356.6|4350.6|4356.3|4350.3|0
1729737620000|2024-10-24 02:40:20|4356.3|4350.3|4356.9|4350.9|4357.9|4351.9|4356.3|4350.3|13
1729737630000|2024-10-24 02:40:30|4356.6|4350.6|4356.9|4350.9|4356.9|4350.9|4356.6|4350.6|0
1729737640000|2024-10-24 02:40:40|4356.6|4350.6|4356.6|4350.6|4356.9|4350.9|4356.3|4350.3|0
1729737650000|2024-10-24 02:40:50|4356.3|4350.3|4355.9|4349.9|4356.3|4350.3|4355.9|4349.9|1
1729737660000|2024-10-24 02:41:00|4356.1|4350.1|4356.1|4350.1|4356.4|4350.4|4356.1|4350.1|0
1729737670000|2024-10-24 02:41:10|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.1|4350.1|0
1729737680000|2024-10-24 02:41:20|4356.1|4350.1|4355.9|4349.9|4356.1|4350.1|4355.3|4349.3|0
1729737690000|2024-10-24 02:41:30|4355.6|4349.6|4354.9|4348.9|4355.9|4349.9|4354.9|4348.9|1
1729737700000|2024-10-24 02:41:40|4355.1|4349.1|4354.9|4348.9|4355.4|4349.4|4354.9|4348.9|1
1729737710000|2024-10-24 02:41:50|4354.6|4348.6|4354.9|4348.9|4354.9|4348.9|4354.6|4348.6|0
1729737720000|2024-10-24 02:42:00|4354.6|4348.6|4354.3|4348.3|4354.9|4348.9|4354.3|4348.3|0
1729737730000|2024-10-24 02:42:10|4354.9|4348.9|4355.1|4349.1|4355.1|4349.1|4354.3|4348.3|0
1729737740000|2024-10-24 02:42:20|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1729737750000|2024-10-24 02:42:30|4355.1|4349.1|4355.6|4349.6|4355.6|4349.6|4355.1|4349.1|1
1729737770000|2024-10-24 02:42:50|4355.8|4349.8|4356.6|4350.6|4356.9|4350.9|4355.8|4349.8|0
1729737780000|2024-10-24 02:43:00|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|0
1729737790000|2024-10-24 02:43:10|4357.2|4351.2|4356.9|4350.9|4357.2|4351.2|4356.9|4350.9|1
1729737800000|2024-10-24 02:43:20|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4355.9|4349.9|0
1729737810000|2024-10-24 02:43:30|4356.6|4350.6|4356.9|4350.9|4356.9|4350.9|4356.6|4350.6|0
1729737820000|2024-10-24 02:43:40|4356.3|4350.3|4356.1|4350.1|4356.3|4350.3|4355.9|4349.9|0
1729737830000|2024-10-24 02:43:50|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.1|4349.1|0
1729737840000|2024-10-24 02:44:00|4355.6|4349.6|4354.9|4348.9|4355.9|4349.9|4354.9|4348.9|2
1729737850000|2024-10-24 02:44:10|4354.7|4348.7|4353.1|4347.1|4354.7|4348.7|4353.1|4347.1|1
1729737860000|2024-10-24 02:44:20|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|2
1729737870000|2024-10-24 02:44:30|4352.7|4346.7|4352.9|4346.9|4353.6|4347.6|4352.7|4346.7|3
1729737880000|2024-10-24 02:44:40|4353.1|4347.1|4353.6|4347.6|4353.6|4347.6|4352.9|4346.9|0
1729737890000|2024-10-24 02:44:50|4353.9|4347.9|4353.6|4347.6|4354.1|4348.1|4353.6|4347.6|0
1729737900000|2024-10-24 02:45:00|4353.9|4347.9|4354.4|4348.4|4354.6|4348.6|4353.6|4347.6|0
1729737910000|2024-10-24 02:45:10|4354.6|4348.6|4354.9|4348.9|4354.9|4348.9|4354.6|4348.6|0
1729737920000|2024-10-24 02:45:20|4355.1|4349.1|4354.9|4348.9|4355.1|4349.1|4354.9|4348.9|0
1729737930000|2024-10-24 02:45:30|4354.6|4348.6|4354.9|4348.9|4354.9|4348.9|4354.6|4348.6|0
1729737940000|2024-10-24 02:45:40|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|4354.6|4348.6|0
1729737950000|2024-10-24 02:45:50|4354.4|4348.4|4353.9|4347.9|4354.4|4348.4|4353.6|4347.6|0
1729737960000|2024-10-24 02:46:00|4353.6|4347.6|4353.3|4347.3|4353.6|4347.6|4352.9|4346.9|0
1729737980000|2024-10-24 02:46:20|4353.6|4347.6|4353.9|4347.9|4354.3|4348.3|4353.6|4347.6|0
1729737990000|2024-10-24 02:46:30|4354.1|4348.1|4354.4|4348.4|4354.4|4348.4|4353.6|4347.6|1
1729738000000|2024-10-24 02:46:40|4354.1|4348.1|4354.9|4348.9|4355.1|4349.1|4354.1|4348.1|0
1729738010000|2024-10-24 02:46:50|4354.6|4348.6|4354.9|4348.9|4354.9|4348.9|4354.6|4348.6|0
1729738030000|2024-10-24 02:47:10|4355.7|4349.7|4356.1|4350.1|4356.1|4350.1|4355.7|4349.7|0
1729738040000|2024-10-24 02:47:20|4356.6|4350.6|4356.9|4350.9|4356.9|4350.9|4356.3|4350.3|3
1729738050000|2024-10-24 02:47:30|4357.1|4351.1|4356.9|4350.9|4357.7|4351.7|4356.6|4350.6|5
1729738060000|2024-10-24 02:47:40|4356.6|4350.6|4356.9|4350.9|4356.9|4350.9|4356.6|4350.6|0
1729738070000|2024-10-24 02:47:50|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|5
1729738080000|2024-10-24 02:48:00|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.3|4351.3|0
1729738090000|2024-10-24 02:48:10|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4356.3|4350.3|0
1729738100000|2024-10-24 02:48:20|4357.9|4351.9|4357.3|4351.3|4357.9|4351.9|4357.1|4351.1|0
1729738110000|2024-10-24 02:48:30|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.1|4351.1|0
1729738120000|2024-10-24 02:48:40|4357.3|4351.3|4358.1|4352.1|4358.1|4352.1|4357.3|4351.3|0
1729738140000|2024-10-24 02:49:00|4358.4|4352.4|4359.9|4353.9|4359.9|4353.9|4358.4|4352.4|11
1729738150000|2024-10-24 02:49:10|4359.6|4353.6|4359.3|4353.3|4359.9|4353.9|4358.9|4352.9|0
1729738160000|2024-10-24 02:49:20|4358.9|4352.9|4359.6|4353.6|4359.6|4353.6|4358.9|4352.9|0
1729738170000|2024-10-24 02:49:30|4359.3|4353.3|4359.3|4353.3|4359.9|4353.9|4359.3|4353.3|0
1729738180000|2024-10-24 02:49:40|4359.1|4353.1|4360.1|4354.1|4360.1|4354.1|4359.1|4353.1|1
1729738190000|2024-10-24 02:49:50|4359.9|4353.9|4360.1|4354.1|4360.4|4354.4|4359.9|4353.9|0
1729738200000|2024-10-24 02:50:00|4359.9|4353.9|4360.4|4354.4|4360.7|4354.7|4359.6|4353.6|1
1729738210000|2024-10-24 02:50:10|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1729738220000|2024-10-24 02:50:20|4360.4|4354.4|4361.4|4355.4|4361.4|4355.4|4360.4|4354.4|3
1729738230000|2024-10-24 02:50:30|4361.1|4355.1|4361.6|4355.6|4362.1|4356.1|4361.1|4355.1|1
1729738240000|2024-10-24 02:50:40|4361.3|4355.3|4360.9|4354.9|4361.3|4355.3|4360.9|4354.9|0
1729738250000|2024-10-24 02:50:50|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|0
1729738260000|2024-10-24 02:51:00|4361.1|4355.1|4361.6|4355.6|4361.9|4355.9|4361.1|4355.1|0
1729738270000|2024-10-24 02:51:10|4361.9|4355.9|4361.9|4355.9|4362.1|4356.1|4361.9|4355.9|0
1729738280000|2024-10-24 02:51:20|4362.1|4356.1|4361.3|4355.3|4362.1|4356.1|4361.3|4355.3|1
1729738290000|2024-10-24 02:51:30|4361.1|4355.1|4360.6|4354.6|4361.1|4355.1|4360.1|4354.1|0
1729738300000|2024-10-24 02:51:40|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|0
1729738310000|2024-10-24 02:51:50|4360.6|4354.6|4359.9|4353.9|4360.6|4354.6|4359.9|4353.9|1
1729738320000|2024-10-24 02:52:00|4359.3|4353.3|4359.6|4353.6|4359.6|4353.6|4358.9|4352.9|1
1729738330000|2024-10-24 02:52:10|4359.9|4353.9|4360.3|4354.3|4360.3|4354.3|4359.9|4353.9|0
1729738340000|2024-10-24 02:52:20|4360.6|4354.6|4359.6|4353.6|4360.6|4354.6|4359.6|4353.6|1
1729738350000|2024-10-24 02:52:30|4359.9|4353.9|4359.3|4353.3|4359.9|4353.9|4359.3|4353.3|0
1729738360000|2024-10-24 02:52:40|4359.1|4353.1|4358.6|4352.6|4359.1|4353.1|4358.3|4352.3|0
1729738370000|2024-10-24 02:52:50|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.6|4352.6|0
1729738380000|2024-10-24 02:53:00|4359.3|4353.3|4358.9|4352.9|4359.3|4353.3|4358.3|4352.3|0
1729738390000|2024-10-24 02:53:10|4358.6|4352.6|4359.6|4353.6|4359.6|4353.6|4358.3|4352.3|0
1729738400000|2024-10-24 02:53:20|4359.9|4353.9|4359.6|4353.6|4359.9|4353.9|4359.6|4353.6|0
1729738410000|2024-10-24 02:53:30|4359.3|4353.3|4359.6|4353.6|4360.1|4354.1|4359.3|4353.3|0
1729738420000|2024-10-24 02:53:40|4359.3|4353.3|4358.9|4352.9|4359.3|4353.3|4358.6|4352.6|0
1729738430000|2024-10-24 02:53:50|4359.1|4353.1|4359.9|4353.9|4360.1|4354.1|4359.1|4353.1|0
1729738440000|2024-10-24 02:54:00|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.6|4353.6|0
1729738450000|2024-10-24 02:54:10|4360.1|4354.1|4360.3|4354.3|4360.9|4354.9|4359.9|4353.9|0
1729738470000|2024-10-24 02:54:30|4360.1|4354.1|4359.6|4353.6|4360.1|4354.1|4359.3|4353.3|0
1729738480000|2024-10-24 02:54:40|4359.9|4353.9|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|1
1729738500000|2024-10-24 02:55:00|4358.6|4352.6|4357.2|4351.2|4358.9|4352.9|4357.2|4351.2|1
1729738510000|2024-10-24 02:55:10|4356.6|4350.6|4356.9|4350.9|4356.9|4350.9|4356.6|4350.6|0
1729738520000|2024-10-24 02:55:20|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|4356.6|4350.6|0
1729738530000|2024-10-24 02:55:30|4356.9|4350.9|4356.1|4350.1|4356.9|4350.9|4356.1|4350.1|0
1729738540000|2024-10-24 02:55:40|4356.9|4350.9|4357.7|4351.7|4357.7|4351.7|4356.9|4350.9|0
1729738550000|2024-10-24 02:55:50|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1729738560000|2024-10-24 02:56:00|4358.6|4352.6|4358.6|4352.6|4358.9|4352.9|4358.1|4352.1|0
1729738570000|2024-10-24 02:56:10|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.3|4352.3|0
1729738580000|2024-10-24 02:56:20|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.6|4352.6|0
1729738590000|2024-10-24 02:56:30|4358.6|4352.6|4357.9|4351.9|4358.6|4352.6|4357.9|4351.9|1
1729738640000|2024-10-24 02:57:20|4357.6|4351.6|4357.1|4351.1|4357.6|4351.6|4356.9|4350.9|0
1729738650000|2024-10-24 02:57:30|4357.4|4351.4|4358.4|4352.4|4358.4|4352.4|4357.4|4351.4|0
1729738660000|2024-10-24 02:57:40|4358.1|4352.1|4357.6|4351.6|4358.1|4352.1|4357.6|4351.6|1
1729738670000|2024-10-24 02:57:50|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1729738680000|2024-10-24 02:58:00|4358.6|4352.6|4357.9|4351.9|4358.9|4352.9|4357.9|4351.9|0
1729738700000|2024-10-24 02:58:20|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1729738720000|2024-10-24 02:58:40|4358.2|4352.2|4358.1|4352.1|4358.2|4352.2|4357.9|4351.9|0
1729738730000|2024-10-24 02:58:50|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.1|4352.1|0
1729738740000|2024-10-24 02:59:00|4358.1|4352.1|4358.4|4352.4|4358.4|4352.4|4358.1|4352.1|0
1729738750000|2024-10-24 02:59:10|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|4358.7|4352.7|0
1729738760000|2024-10-24 02:59:20|4359.6|4353.6|4359.9|4353.9|4360.1|4354.1|4359.6|4353.6|1
1729738770000|2024-10-24 02:59:30|4360.1|4354.1|4360.3|4354.3|4360.3|4354.3|4360.1|4354.1|0
1729738780000|2024-10-24 02:59:40|4360.1|4354.1|4359.3|4353.3|4360.1|4354.1|4359.3|4353.3|0
1729738790000|2024-10-24 02:59:50|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.6|4353.6|0
1729738800000|2024-10-24 03:00:00|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.6|4353.6|0
1729738810000|2024-10-24 03:00:10|4359.6|4353.6|4359.6|4353.6|4359.9|4353.9|4359.6|4353.6|1
1729738820000|2024-10-24 03:00:20|4359.9|4353.9|4360.9|4354.9|4360.9|4354.9|4359.9|4353.9|0
1729738830000|2024-10-24 03:00:30|4360.3|4354.3|4360.1|4354.1|4360.6|4354.6|4360.1|4354.1|0
1729738840000|2024-10-24 03:00:40|4359.9|4353.9|4359.6|4353.6|4359.9|4353.9|4359.6|4353.6|0
1729738850000|2024-10-24 03:00:50|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.7|4353.7|0
1729738860000|2024-10-24 03:01:00|4360.3|4354.3|4359.9|4353.9|4360.6|4354.6|4359.9|4353.9|0
1729738870000|2024-10-24 03:01:10|4360.1|4354.1|4360.9|4354.9|4361.1|4355.1|4360.1|4354.1|0
1729738880000|2024-10-24 03:01:20|4361.1|4355.1|4361.3|4355.3|4361.3|4355.3|4360.9|4354.9|0
1729738890000|2024-10-24 03:01:30|4361.1|4355.1|4361.1|4355.1|4361.3|4355.3|4361.1|4355.1|0
1729738900000|2024-10-24 03:01:40|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|4361.3|4355.3|0
1729738910000|2024-10-24 03:01:50|4361.1|4355.1|4360.9|4354.9|4361.1|4355.1|4360.9|4354.9|0
1729738920000|2024-10-24 03:02:00|4361.1|4355.1|4364.3|4358.3|4364.3|4358.3|4360.9|4354.9|33
1729738930000|2024-10-24 03:02:10|4363.3|4357.3|4363.3|4357.3|4364.3|4358.3|4363.3|4357.3|3
1729738940000|2024-10-24 03:02:20|4363.8|4357.8|4362.4|4356.4|4363.8|4357.8|4361.3|4355.3|7
1729738950000|2024-10-24 03:02:30|4362.8|4356.8|4364.3|4358.3|4364.3|4358.3|4362.3|4356.3|31
1729738960000|2024-10-24 03:02:40|4363.9|4357.9|4363.9|4357.9|4365.3|4359.3|4363.9|4357.9|16
1729738970000|2024-10-24 03:02:50|4364.3|4358.3|4365.3|4359.3|4365.3|4359.3|4363.9|4357.9|1
1729738980000|2024-10-24 03:03:00|4364.9|4358.9|4365.3|4359.3|4365.3|4359.3|4364.9|4358.9|0
1729738990000|2024-10-24 03:03:10|4365.4|4359.4|4366.3|4360.3|4366.3|4360.3|4365.4|4359.4|3
1729739000000|2024-10-24 03:03:20|||||||||1
1729739020000|2024-10-24 03:03:40|4365.9|4359.9|4366.3|4360.3|4366.3|4360.3|4365.9|4359.9|0
1729739030000|2024-10-24 03:03:50|4365.3|4359.3|4365.3|4359.3|4365.6|4359.6|4365.3|4359.3|3
1729739050000|2024-10-24 03:04:10|4364.3|4358.3|4364.3|4358.3|4364.6|4358.6|4363.9|4357.9|4
1729739060000|2024-10-24 03:04:20|4364.6|4358.6|4365.3|4359.3|4365.3|4359.3|4364.6|4358.6|0
1729739070000|2024-10-24 03:04:30|4364.9|4358.9|4364.3|4358.3|4364.9|4358.9|4364.3|4358.3|0
1729739090000|2024-10-24 03:04:50|4363.9|4357.9|4364.3|4358.3|4364.3|4358.3|4363.9|4357.9|0
1729739110000|2024-10-24 03:05:10|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|1
1729739130000|2024-10-24 03:05:30|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|4364.8|4358.8|0
1729739140000|2024-10-24 03:05:40|4364.4|4358.4|4365.3|4359.3|4365.3|4359.3|4364.4|4358.4|1
1729739150000|2024-10-24 03:05:50|4364.9|4358.9|4364.3|4358.3|4364.9|4358.9|4363.9|4357.9|2
1729739160000|2024-10-24 03:06:00|4363.9|4357.9|4362.9|4356.9|4363.9|4357.9|4362.9|4356.9|0
1729739170000|2024-10-24 03:06:10|4363.3|4357.3|4364.3|4358.3|4364.3|4358.3|4363.3|4357.3|0
1729739180000|2024-10-24 03:06:20|4363.8|4357.8|4364.3|4358.3|4364.3|4358.3|4363.3|4357.3|0
1729739190000|2024-10-24 03:06:30|4363.6|4357.6|4363.9|4357.9|4363.9|4357.9|4363.6|4357.6|0
1729739200000|2024-10-24 03:06:40|4363.4|4357.4|4363.3|4357.3|4363.4|4357.4|4363.3|4357.3|0
1729739220000|2024-10-24 03:07:00|4362.9|4356.9|4363.3|4357.3|4363.3|4357.3|4362.9|4356.9|1
1729739240000|2024-10-24 03:07:20|4363.4|4357.4|4363.3|4357.3|4363.4|4357.4|4363.3|4357.3|0
1729739250000|2024-10-24 03:07:30|4362.9|4356.9|4362.3|4356.3|4362.9|4356.9|4362.3|4356.3|1
1729739260000|2024-10-24 03:07:40|4362.1|4356.1|4362.3|4356.3|4362.3|4356.3|4362.1|4356.1|0
1729739280000|2024-10-24 03:08:00|4362.4|4356.4|4362.8|4356.8|4363.1|4357.1|4362.3|4356.3|0
1729739290000|2024-10-24 03:08:10|4363.1|4357.1|4364.3|4358.3|4364.3|4358.3|4362.8|4356.8|1
1729739310000|2024-10-24 03:08:30|4364.9|4358.9|4365.1|4359.1|4365.1|4359.1|4364.9|4358.9|0
1729739320000|2024-10-24 03:08:40|4365.4|4359.4|4366.3|4360.3|4366.3|4360.3|4365.3|4359.3|1
1729739330000|2024-10-24 03:08:50|4366.1|4360.1|4364.6|4358.6|4366.1|4360.1|4364.6|4358.6|1
1729739340000|2024-10-24 03:09:00|4364.8|4358.8|4364.3|4358.3|4364.8|4358.8|4364.3|4358.3|0
1729739360000|2024-10-24 03:09:20|4364.4|4358.4|4364.3|4358.3|4364.4|4358.4|4364.3|4358.3|0
1729739380000|2024-10-24 03:09:40|4364.4|4358.4|4364.3|4358.3|4364.4|4358.4|4363.9|4357.9|3
1729739390000|2024-10-24 03:09:50|4363.9|4357.9|4364.3|4358.3|4364.3|4358.3|4363.8|4357.8|1
1729739400000|2024-10-24 03:10:00|4363.9|4357.9|4365.3|4359.3|4365.3|4359.3|4363.9|4357.9|0
1729739410000|2024-10-24 03:10:10|4364.9|4358.9|4364.8|4358.8|4365.3|4359.3|4364.6|4358.6|2
1729739420000|2024-10-24 03:10:20|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1729739430000|2024-10-24 03:10:30|4364.9|4358.9|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|0
1729739460000|2024-10-24 03:11:00|4364.9|4358.9|4365.3|4359.3|4365.3|4359.3|4364.9|4358.9|0
1729739470000|2024-10-24 03:11:10|4364.9|4358.9|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|0
1729739480000|2024-10-24 03:11:20|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1729739490000|2024-10-24 03:11:30|4364.9|4358.9|4365.1|4359.1|4365.1|4359.1|4364.3|4358.3|3
1729739500000|2024-10-24 03:11:40|4364.3|4358.3|4365.1|4359.1|4365.1|4359.1|4364.3|4358.3|0
1729739510000|2024-10-24 03:11:50|||||||||1
1729739520000|2024-10-24 03:12:00|4365.3|4359.3|4365.3|4359.3|4365.4|4359.4|4365.3|4359.3|0
1729739530000|2024-10-24 03:12:10|4365.8|4359.8|4365.3|4359.3|4365.8|4359.8|4365.3|4359.3|1
1729739540000|2024-10-24 03:12:20|4365.4|4359.4|4365.3|4359.3|4365.6|4359.6|4365.3|4359.3|0
1729739550000|2024-10-24 03:12:30|4365.4|4359.4|4366.1|4360.1|4366.1|4360.1|4365.4|4359.4|1
1729739570000|2024-10-24 03:12:50|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|4365.8|4359.8|0
1729739580000|2024-10-24 03:13:00|4365.4|4359.4|4366.3|4360.3|4366.3|4360.3|4365.4|4359.4|2
1729739590000|2024-10-24 03:13:10|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|0
1729739600000|2024-10-24 03:13:20|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|1
1729739610000|2024-10-24 03:13:30|4364.8|4358.8|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|0
1729739640000|2024-10-24 03:14:00|4365.4|4359.4|4365.3|4359.3|4365.4|4359.4|4365.3|4359.3|1
1729739660000|2024-10-24 03:14:20|4365.1|4359.1|4365.3|4359.3|4365.3|4359.3|4365.1|4359.1|0
1729739690000|2024-10-24 03:14:50|4365.1|4359.1|4365.3|4359.3|4365.3|4359.3|4364.8|4358.8|2
1729739700000|2024-10-24 03:15:00|4365.8|4359.8|4365.4|4359.4|4365.8|4359.8|4365.4|4359.4|0
1729739710000|2024-10-24 03:15:10|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|4365.3|4359.3|0
1729739740000|2024-10-24 03:15:40|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|0
1729739750000|2024-10-24 03:15:50|4364.3|4358.3|4363.6|4357.6|4364.3|4358.3|4363.6|4357.6|10
1729739760000|2024-10-24 03:16:00|4364.1|4358.1|4363.6|4357.6|4364.1|4358.1|4363.6|4357.6|0
1729739770000|2024-10-24 03:16:10|4363.9|4357.9|4363.6|4357.6|4363.9|4357.9|4363.6|4357.6|3
1729739780000|2024-10-24 03:16:20|4363.9|4357.9|4364.1|4358.1|4364.1|4358.1|4363.9|4357.9|0
1729739790000|2024-10-24 03:16:30|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1729739800000|2024-10-24 03:16:40|4363.9|4357.9|4364.3|4358.3|4364.3|4358.3|4363.9|4357.9|2
1729739810000|2024-10-24 03:16:50|4364.8|4358.8|4366.3|4360.3|4366.4|4360.4|4364.8|4358.8|18
1729739830000|2024-10-24 03:17:10|4366.1|4360.1|4366.3|4360.3|4366.3|4360.3|4366.1|4360.1|0
1729739870000|2024-10-24 03:17:50|4366.6|4360.6|4366.8|4360.8|4366.8|4360.8|4366.6|4360.6|0
1729739880000|2024-10-24 03:18:00|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|0
1729739910000|2024-10-24 03:18:30|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1729739940000|2024-10-24 03:19:00|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1729739950000|2024-10-24 03:19:10|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1729739960000|2024-10-24 03:19:20|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4366.6|4360.6|1
1729739970000|2024-10-24 03:19:30|4367.1|4361.1|4366.6|4360.6|4367.1|4361.1|4366.6|4360.6|1
1729739980000|2024-10-24 03:19:40|4366.9|4360.9|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|1
1729739990000|2024-10-24 03:19:50|4367.6|4361.6|4368.1|4362.1|4368.1|4362.1|4367.6|4361.6|4
1729740000000|2024-10-24 03:20:00|4369.3|4363.3|4369.1|4363.1|4369.3|4363.3|4369.1|4363.1|7
1729740020000|2024-10-24 03:20:20|4367.9|4361.9|4369.1|4363.1|4369.1|4363.1|4367.6|4361.6|4
1729740030000|2024-10-24 03:20:30|4368.3|4362.3|4368.6|4362.6|4368.8|4362.8|4368.3|4362.3|0
1729740040000|2024-10-24 03:20:40|4369.1|4363.1|4368.6|4362.6|4369.6|4363.6|4368.6|4362.6|0
1729740060000|2024-10-24 03:21:00|4369.1|4363.1|4369.3|4363.3|4369.3|4363.3|4368.6|4362.6|0
1729740070000|2024-10-24 03:21:10|4369.6|4363.6|4369.6|4363.6|4370.1|4364.1|4369.6|4363.6|1
1729740080000|2024-10-24 03:21:20|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1729740100000|2024-10-24 03:21:40|4370.4|4364.4|4371.1|4365.1|4371.1|4365.1|4370.4|4364.4|3
1729740110000|2024-10-24 03:21:50|4371.3|4365.3|4371.9|4365.9|4371.9|4365.9|4371.3|4365.3|3
1729740120000|2024-10-24 03:22:00|4372.3|4366.3|4372.6|4366.6|4372.6|4366.6|4371.4|4365.4|1
1729740130000|2024-10-24 03:22:10|4372.3|4366.3|4373.3|4367.3|4373.3|4367.3|4372.1|4366.1|1
1729740140000|2024-10-24 03:22:20|4372.8|4366.8|4372.9|4366.9|4373.1|4367.1|4372.4|4366.4|1
1729740160000|2024-10-24 03:22:40|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|1
1729740170000|2024-10-24 03:22:50|4372.6|4366.6|4371.9|4365.9|4373.1|4367.1|4371.9|4365.9|1
1729740180000|2024-10-24 03:23:00|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|0
1729740190000|2024-10-24 03:23:10|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1729740200000|2024-10-24 03:23:20|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.6|4366.6|0
1729740210000|2024-10-24 03:23:30|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1729740220000|2024-10-24 03:23:40|4372.9|4366.9|4372.9|4366.9|4373.1|4367.1|4372.9|4366.9|0
1729740230000|2024-10-24 03:23:50|4373.1|4367.1|4372.9|4366.9|4373.1|4367.1|4372.4|4366.4|1
1729740240000|2024-10-24 03:24:00|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1729740250000|2024-10-24 03:24:10|4372.9|4366.9|4373.1|4367.1|4373.1|4367.1|4372.9|4366.9|1
1729740260000|2024-10-24 03:24:20|4373.4|4367.4|4372.8|4366.8|4373.4|4367.4|4372.4|4366.4|1
1729740270000|2024-10-24 03:24:30|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4373.1|4367.1|0
1729740290000|2024-10-24 03:24:50|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4373.1|4367.1|2
1729740300000|2024-10-24 03:25:00|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4373.9|4367.9|0
1729740310000|2024-10-24 03:25:10|4374.1|4368.1|4373.6|4367.6|4374.1|4368.1|4373.6|4367.6|2
1729740320000|2024-10-24 03:25:20|4373.4|4367.4|4373.1|4367.1|4373.4|4367.4|4373.1|4367.1|0
1729740330000|2024-10-24 03:25:30|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.6|4366.6|1
1729740340000|2024-10-24 03:25:40|4372.6|4366.6|4373.4|4367.4|4373.4|4367.4|4372.6|4366.6|1
1729740360000|2024-10-24 03:26:00|4373.1|4367.1|4373.3|4367.3|4373.6|4367.6|4372.8|4366.8|4
1729740370000|2024-10-24 03:26:10|4373.1|4367.1|4373.8|4367.8|4373.8|4367.8|4373.1|4367.1|0
1729740380000|2024-10-24 03:26:20|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4372.8|4366.8|1
1729740400000|2024-10-24 03:26:40|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1729740430000|2024-10-24 03:27:10|4373.1|4367.1|4373.1|4367.1|4373.4|4367.4|4373.1|4367.1|0
1729740440000|2024-10-24 03:27:20|4373.4|4367.4|4373.3|4367.3|4373.4|4367.4|4373.3|4367.3|1
1729740470000|2024-10-24 03:27:50|4372.9|4366.9|4372.4|4366.4|4372.9|4366.9|4372.4|4366.4|0
1729740480000|2024-10-24 03:28:00|4372.8|4366.8|4372.8|4366.8|4373.1|4367.1|4372.8|4366.8|0
1729740490000|2024-10-24 03:28:10|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|1
1729740500000|2024-10-24 03:28:20|4372.8|4366.8|4372.6|4366.6|4372.8|4366.8|4372.6|4366.6|0
1729740510000|2024-10-24 03:28:30|4372.8|4366.8|4372.4|4366.4|4372.8|4366.8|4372.4|4366.4|1
1729740520000|2024-10-24 03:28:40|4371.6|4365.6|4371.6|4365.6|4372.1|4366.1|4371.6|4365.6|0
1729740530000|2024-10-24 03:28:50|4370.6|4364.6|4370.9|4364.9|4370.9|4364.9|4370.4|4364.4|2
1729740540000|2024-10-24 03:29:00|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1729740550000|2024-10-24 03:29:10|4370.9|4364.9|4371.4|4365.4|4371.4|4365.4|4370.6|4364.6|0
1729740560000|2024-10-24 03:29:20|4371.1|4365.1|4370.9|4364.9|4371.1|4365.1|4370.6|4364.6|1
1729740570000|2024-10-24 03:29:30|4370.6|4364.6|4370.4|4364.4|4370.6|4364.6|4370.4|4364.4|0
1729740590000|2024-10-24 03:29:50|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4
1729740600000|2024-10-24 03:30:00|4371.1|4365.1|4370.9|4364.9|4371.1|4365.1|4370.9|4364.9|4
1729740630000|2024-10-24 03:30:30|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1729740640000|2024-10-24 03:30:40|4370.8|4364.8|4370.4|4364.4|4370.8|4364.8|4370.4|4364.4|1
1729740660000|2024-10-24 03:31:00|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|6
1729740810000|2024-10-24 03:33:30|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|1
1729740850000|2024-10-24 03:34:10|4367.6|4361.6|4366.9|4360.9|4367.9|4361.9|4366.9|4360.9|0
1729740920000|2024-10-24 03:35:20|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|0
1729740930000|2024-10-24 03:35:30|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|0
1729740940000|2024-10-24 03:35:40|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|3
1729740960000|2024-10-24 03:36:00|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1729740970000|2024-10-24 03:36:10|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.6|4359.6|0
1729741030000|2024-10-24 03:37:10|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|0
1729741100000|2024-10-24 03:38:20|||||||||2
1729741130000|2024-10-24 03:38:50|||||||||4
1729741160000|2024-10-24 03:39:20|4363.2|4357.2|4363.5|4357.5|4363.5|4357.5|4363.2|4357.2|1
1729741180000|2024-10-24 03:39:40|4363.2|4357.2|4363.5|4357.5|4363.5|4357.5|4363.2|4357.2|0
1729741190000|2024-10-24 03:39:50|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1729741200000|2024-10-24 03:40:00|4363.5|4357.5|4363.2|4357.2|4363.5|4357.5|4363.2|4357.2|0
1729741210000|2024-10-24 03:40:10|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|0
1729741220000|2024-10-24 03:40:20|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1729741230000|2024-10-24 03:40:30|4363.4|4357.4|4363.7|4357.7|4363.7|4357.7|4363.4|4357.4|0
1729741240000|2024-10-24 03:40:40|4363.4|4357.4|4363.7|4357.7|4363.7|4357.7|4363.4|4357.4|0
1729741280000|2024-10-24 03:41:20|4364.2|4358.2|4364.7|4358.7|4364.7|4358.7|4364.2|4358.2|5
1729741290000|2024-10-24 03:41:30|4364.4|4358.4|4364.7|4358.7|4364.7|4358.7|4364.1|4358.1|0
1729741310000|2024-10-24 03:41:50|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|0
1729741330000|2024-10-24 03:42:10|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729741360000|2024-10-24 03:42:40|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1729741370000|2024-10-24 03:42:50|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|0
1729741390000|2024-10-24 03:43:10|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1729741400000|2024-10-24 03:43:20|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|1
1729741410000|2024-10-24 03:43:30|4363.9|4357.9|4364.2|4358.2|4364.5|4358.5|4363.9|4357.9|0
1729741420000|2024-10-24 03:43:40|4367.2|4361.2|4367.4|4361.4|4367.4|4361.4|4366.9|4360.9|4
1729741470000|2024-10-24 03:44:30|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1729741500000|2024-10-24 03:45:00|4367.7|4361.7|4367.4|4361.4|4367.7|4361.7|4367.4|4361.4|0
1729741560000|2024-10-24 03:46:00|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|1
1729741620000|2024-10-24 03:47:00|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|0
1729741640000|2024-10-24 03:47:20|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1729741650000|2024-10-24 03:47:30|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.4|4362.4|1
1729741670000|2024-10-24 03:47:50|4369.9|4363.9|4369.4|4363.4|4369.9|4363.9|4369.4|4363.4|0
1729741680000|2024-10-24 03:48:00|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1729741700000|2024-10-24 03:48:20|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1729741720000|2024-10-24 03:48:40|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|0
1729741730000|2024-10-24 03:48:50|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|0
1729741790000|2024-10-24 03:49:50|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1729741800000|2024-10-24 03:50:00|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1729741830000|2024-10-24 03:50:30|4368.4|4362.4|4367.9|4361.9|4368.4|4362.4|4367.9|4361.9|1
1729741930000|2024-10-24 03:52:10|4367.7|4361.7|4367.4|4361.4|4367.7|4361.7|4367.4|4361.4|0
1729741960000|2024-10-24 03:52:40|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|2
1729742040000|2024-10-24 03:54:00|4367.2|4361.2|4366.9|4360.9|4367.2|4361.2|4366.9|4360.9|0
1729742180000|2024-10-24 03:56:20|4366.7|4360.7|4366.9|4360.9|4366.9|4360.9|4366.7|4360.7|1
1729742200000|2024-10-24 03:56:40|4367.3|4361.3|4367.9|4361.9|4367.9|4361.9|4367.3|4361.3|0
1729742400000|2024-10-24 04:00:00|4367.1|4361.1|4368.6|4362.6|4368.9|4362.9|4366.9|4360.9|11
1729742430000|2024-10-24 04:00:30|4368.9|4362.9|4368.6|4362.6|4369.3|4363.3|4368.6|4362.6|0
1729742440000|2024-10-24 04:00:40|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|0
1729742480000|2024-10-24 04:01:20|4369.6|4363.6|4369.3|4363.3|4369.6|4363.6|4369.3|4363.3|0
1729742490000|2024-10-24 04:01:30|4369.6|4363.6|4369.3|4363.3|4369.6|4363.6|4368.9|4362.9|1
1729742500000|2024-10-24 04:01:40|4369.6|4363.6|4369.1|4363.1|4369.6|4363.6|4368.9|4362.9|0
1729742510000|2024-10-24 04:01:50|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.6|4362.6|0
1729742520000|2024-10-24 04:02:00|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1729742550000|2024-10-24 04:02:30|4368.1|4362.1|4367.9|4361.9|4368.1|4362.1|4367.9|4361.9|0
1729742560000|2024-10-24 04:02:40|4367.6|4361.6|4367.9|4361.9|4367.9|4361.9|4367.6|4361.6|0
1729742580000|2024-10-24 04:03:00|4367.6|4361.6|4366.6|4360.6|4367.6|4361.6|4366.3|4360.3|3
1729742620000|2024-10-24 04:03:40|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1729742640000|2024-10-24 04:04:00|4366.1|4360.1|4365.9|4359.9|4366.1|4360.1|4365.3|4359.3|0
1729742650000|2024-10-24 04:04:10|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1729742670000|2024-10-24 04:04:30|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|0
1729742700000|2024-10-24 04:05:00|4366.1|4360.1|4363.6|4357.6|4366.1|4360.1|4363.6|4357.6|3
1729742710000|2024-10-24 04:05:10|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|0
1729742780000|2024-10-24 04:06:20|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1729742800000|2024-10-24 04:06:40|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729742810000|2024-10-24 04:06:50|4364.4|4358.4|4364.1|4358.1|4364.4|4358.4|4364.1|4358.1|0
1729742820000|2024-10-24 04:07:00|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|0
1729742830000|2024-10-24 04:07:10|4364.8|4358.8|4365.1|4359.1|4365.1|4359.1|4364.8|4358.8|2
1729742880000|2024-10-24 04:08:00|4365.6|4359.6|4365.9|4359.9|4365.9|4359.9|4365.3|4359.3|1
1729742950000|2024-10-24 04:09:10|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1729742960000|2024-10-24 04:09:20|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.1|4360.1|0
1729742990000|2024-10-24 04:09:50|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|2
1729743000000|2024-10-24 04:10:00|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1729743010000|2024-10-24 04:10:10|4367.6|4361.6|4366.6|4360.6|4367.6|4361.6|4366.6|4360.6|2
1729743020000|2024-10-24 04:10:20|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|0
1729743040000|2024-10-24 04:10:40|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|0
1729743050000|2024-10-24 04:10:50|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|4366.3|4360.3|0
1729743060000|2024-10-24 04:11:00|4366.1|4360.1|4366.3|4360.3|4366.3|4360.3|4365.9|4359.9|1
1729743070000|2024-10-24 04:11:10|4366.1|4360.1|4365.9|4359.9|4366.1|4360.1|4365.9|4359.9|0
1729743110000|2024-10-24 04:11:50|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1729743120000|2024-10-24 04:12:00|4365.1|4359.1|4364.9|4358.9|4365.1|4359.1|4364.9|4358.9|0
1729743180000|2024-10-24 04:13:00|4364.6|4358.6|4364.9|4358.9|4364.9|4358.9|4364.6|4358.6|0
1729743240000|2024-10-24 04:14:00|4364.2|4358.2|4363.9|4357.9|4364.2|4358.2|4363.9|4357.9|0
1729743290000|2024-10-24 04:14:50|4363.2|4357.2|4362.9|4356.9|4363.2|4357.2|4362.9|4356.9|0
1729743310000|2024-10-24 04:15:10|4362.1|4356.1|4362.2|4356.2|4362.6|4356.6|4362.1|4356.1|0
1729743320000|2024-10-24 04:15:20|4362.6|4356.6|4362.9|4356.9|4362.9|4356.9|4362.2|4356.2|0
1729743340000|2024-10-24 04:15:40|4362.2|4356.2|4362.9|4356.9|4362.9|4356.9|4362.2|4356.2|0
1729743370000|2024-10-24 04:16:10|4363.1|4357.1|4361.9|4355.9|4363.1|4357.1|4361.9|4355.9|2
1729743410000|2024-10-24 04:16:50|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1729743420000|2024-10-24 04:17:00|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|0
1729743430000|2024-10-24 04:17:10|4361.9|4355.9|4360.9|4354.9|4361.9|4355.9|4360.9|4354.9|0
1729743450000|2024-10-24 04:17:30|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|0
1729743460000|2024-10-24 04:17:40|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|0
1729743470000|2024-10-24 04:17:50|4361.6|4355.6|4360.9|4354.9|4361.6|4355.6|4360.9|4354.9|0
1729743490000|2024-10-24 04:18:10|4361.1|4355.1|4361.9|4355.9|4361.9|4355.9|4360.9|4354.9|1
1729743510000|2024-10-24 04:18:30|||||||||1
1729743540000|2024-10-24 04:19:00|4362.1|4356.1|4362.6|4356.6|4362.6|4356.6|4362.1|4356.1|0
1729743550000|2024-10-24 04:19:10|4362.9|4356.9|4362.2|4356.2|4362.9|4356.9|4362.2|4356.2|0
1729743560000|2024-10-24 04:19:20|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|2
1729743580000|2024-10-24 04:19:40|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729743620000|2024-10-24 04:20:20|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1729743660000|2024-10-24 04:21:00|4362.9|4356.9|4362.6|4356.6|4362.9|4356.9|4362.6|4356.6|0
1729743680000|2024-10-24 04:21:20|4362.4|4356.4|4361.9|4355.9|4362.4|4356.4|4361.9|4355.9|3
1729743700000|2024-10-24 04:21:40|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1729743710000|2024-10-24 04:21:50|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1729743720000|2024-10-24 04:22:00|4362.1|4356.1|4361.6|4355.6|4362.2|4356.2|4361.6|4355.6|3
1729743740000|2024-10-24 04:22:20|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.2|4355.2|0
1729743770000|2024-10-24 04:22:50|4361.6|4355.6|4361.2|4355.2|4361.6|4355.6|4361.2|4355.2|0
1729743780000|2024-10-24 04:23:00|4361.6|4355.6|4362.2|4356.2|4362.2|4356.2|4361.6|4355.6|0
1729743800000|2024-10-24 04:23:20|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|0
1729743820000|2024-10-24 04:23:40|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|1
1729743830000|2024-10-24 04:23:50|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1729743840000|2024-10-24 04:24:00|4363.1|4357.1|4362.6|4356.6|4363.1|4357.1|4362.2|4356.2|1
1729743860000|2024-10-24 04:24:20|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|1
1729743870000|2024-10-24 04:24:30|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1729743880000|2024-10-24 04:24:40|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729743890000|2024-10-24 04:24:50|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1729743900000|2024-10-24 04:25:00|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729743920000|2024-10-24 04:25:20|4362.6|4356.6|4362.6|4356.6|4362.9|4356.9|4362.6|4356.6|1
1729743930000|2024-10-24 04:25:30|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729743960000|2024-10-24 04:26:00|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1729743990000|2024-10-24 04:26:30|4362.9|4356.9|4362.6|4356.6|4362.9|4356.9|4362.6|4356.6|0
1729744020000|2024-10-24 04:27:00|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729744050000|2024-10-24 04:27:30|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1729744060000|2024-10-24 04:27:40|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729744070000|2024-10-24 04:27:50|4362.6|4356.6|4362.9|4356.9|4362.9|4356.9|4362.6|4356.6|0
1729744080000|2024-10-24 04:28:00|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1729744090000|2024-10-24 04:28:10|4362.9|4356.9|4363.2|4357.2|4363.6|4357.6|4362.9|4356.9|3
1729744100000|2024-10-24 04:28:20|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1729744110000|2024-10-24 04:28:30|4363.2|4357.2|4363.6|4357.6|4363.6|4357.6|4363.2|4357.2|0
1729744120000|2024-10-24 04:28:40|4363.2|4357.2|4363.2|4357.2|4363.6|4357.6|4363.2|4357.2|0
1729744130000|2024-10-24 04:28:50|4363.6|4357.6|4363.2|4357.2|4363.6|4357.6|4363.2|4357.2|0
1729744150000|2024-10-24 04:29:10|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.6|4356.6|0
1729744170000|2024-10-24 04:29:30|4363.1|4357.1|4361.1|4355.1|4363.1|4357.1|4361.1|4355.1|2
1729744190000|2024-10-24 04:29:50|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|1
1729744200000|2024-10-24 04:30:00|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1729744210000|2024-10-24 04:30:10|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|0
1729744220000|2024-10-24 04:30:20|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|0
1729744240000|2024-10-24 04:30:40|4362.6|4356.6|4362.1|4356.1|4362.6|4356.6|4362.1|4356.1|0
1729744260000|2024-10-24 04:31:00|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729744270000|2024-10-24 04:31:10|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|0
1729744320000|2024-10-24 04:32:00|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1729744390000|2024-10-24 04:33:10|4363.2|4357.2|4363.6|4357.6|4363.6|4357.6|4363.2|4357.2|1
1729744430000|2024-10-24 04:33:50|4361.2|4355.2|4362.2|4356.2|4362.2|4356.2|4361.2|4355.2|4
1729744450000|2024-10-24 04:34:10|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|0
1729744480000|2024-10-24 04:34:40|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1729744490000|2024-10-24 04:34:50|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1729744500000|2024-10-24 04:35:00|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|0
1729744510000|2024-10-24 04:35:10|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1729744540000|2024-10-24 04:35:40|4361.9|4355.9|4361.1|4355.1|4361.9|4355.9|4361.1|4355.1|1
1729744550000|2024-10-24 04:35:50|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|2
1729744680000|2024-10-24 04:38:00|4361.1|4355.1|4360.9|4354.9|4361.1|4355.1|4360.9|4354.9|1
1729744700000|2024-10-24 04:38:20|4361.1|4355.1|4361.2|4355.2|4361.2|4355.2|4361.1|4355.1|0
1729744720000|2024-10-24 04:38:40|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|0
1729744730000|2024-10-24 04:38:50|4360.7|4354.7|4360.6|4354.6|4360.7|4354.7|4360.6|4354.6|2
1729744770000|2024-10-24 04:39:30|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|0
1729744790000|2024-10-24 04:39:50|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|1
1729744800000|2024-10-24 04:40:00|4361.1|4355.1|4360.9|4354.9|4361.1|4355.1|4360.9|4354.9|1
1729744810000|2024-10-24 04:40:10|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|0
1729744850000|2024-10-24 04:40:50|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|0
1729744860000|2024-10-24 04:41:00|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|1
1729744890000|2024-10-24 04:41:30|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|0
1729744930000|2024-10-24 04:42:10|4361.2|4355.2|4361.4|4355.4|4361.4|4355.4|4360.9|4354.9|0
1729744950000|2024-10-24 04:42:30|4361.1|4355.1|4361.1|4355.1|4361.4|4355.4|4361.1|4355.1|0
1729744960000|2024-10-24 04:42:40|4361.4|4355.4|4361.1|4355.1|4361.4|4355.4|4361.1|4355.1|0
1729744980000|2024-10-24 04:43:00|4361.4|4355.4|4361.1|4355.1|4361.4|4355.4|4361.1|4355.1|0
1729745000000|2024-10-24 04:43:20|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.6|4355.6|1
1729745120000|2024-10-24 04:45:20|4361.6|4355.6|4360.9|4354.9|4361.6|4355.6|4360.4|4354.4|3
1729745220000|2024-10-24 04:47:00|4361.1|4355.1|4360.9|4354.9|4361.1|4355.1|4360.9|4354.9|1
1729745240000|2024-10-24 04:47:20|4361.1|4355.1|4361.6|4355.6|4361.6|4355.6|4361.1|4355.1|0
1729745270000|2024-10-24 04:47:50|4361.4|4355.4|4361.1|4355.1|4361.4|4355.4|4361.1|4355.1|1
1729745340000|2024-10-24 04:49:00|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1729745350000|2024-10-24 04:49:10|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1729745430000|2024-10-24 04:50:30|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1729745480000|2024-10-24 04:51:20|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1729745520000|2024-10-24 04:52:00|4362.4|4356.4|4362.9|4356.9|4362.9|4356.9|4362.4|4356.4|2
1729745590000|2024-10-24 04:53:10|||||||||1
1729745630000|2024-10-24 04:53:50|||||||||1
1729745650000|2024-10-24 04:54:10|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1729745690000|2024-10-24 04:54:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4
1729745700000|2024-10-24 04:55:00|4363.7|4357.7|4364.2|4358.2|4364.2|4358.2|4363.7|4357.7|1
1729745710000|2024-10-24 04:55:10|4364.9|4358.9|4364.6|4358.6|4364.9|4358.9|4364.6|4358.6|0
1729745770000|2024-10-24 04:56:10|||||||||1
1729745900000|2024-10-24 04:58:20|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|1
1729745980000|2024-10-24 04:59:40|4363.2|4357.2|4363.2|4357.2|4363.6|4357.6|4363.2|4357.2|0
1729745990000|2024-10-24 04:59:50|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1729746030000|2024-10-24 05:00:30|4363.2|4357.2|4363.6|4357.6|4363.6|4357.6|4363.2|4357.2|5
1729746040000|2024-10-24 05:00:40|4363.9|4357.9|4365.1|4359.1|4365.1|4359.1|4363.9|4357.9|4
1729746050000|2024-10-24 05:00:50|4365.4|4359.4|4365.6|4359.6|4365.7|4359.7|4365.4|4359.4|1
1729746070000|2024-10-24 05:01:10|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1729746120000|2024-10-24 05:02:00|4365.9|4359.9|4365.2|4359.2|4365.9|4359.9|4365.2|4359.2|0
1729746140000|2024-10-24 05:02:20|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1729746240000|2024-10-24 05:04:00|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1729746250000|2024-10-24 05:04:10|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1729746270000|2024-10-24 05:04:30|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1729746290000|2024-10-24 05:04:50|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|2
1729746310000|2024-10-24 05:05:10|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1729746320000|2024-10-24 05:05:20|4365.6|4359.6|4365.2|4359.2|4365.6|4359.6|4365.2|4359.2|0
1729746370000|2024-10-24 05:06:10|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1729746380000|2024-10-24 05:06:20|4365.2|4359.2|4364.9|4358.9|4365.2|4359.2|4364.9|4358.9|3
1729746390000|2024-10-24 05:06:30|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1729746400000|2024-10-24 05:06:40|4364.2|4358.2|4364.1|4358.1|4364.2|4358.2|4364.1|4358.1|0
1729746410000|2024-10-24 05:06:50|4364.2|4358.2|4364.1|4358.1|4364.2|4358.2|4364.1|4358.1|0
1729746430000|2024-10-24 05:07:10|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729746460000|2024-10-24 05:07:40|4364.9|4358.9|4364.6|4358.6|4364.9|4358.9|4364.6|4358.6|0
1729746490000|2024-10-24 05:08:10|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729746510000|2024-10-24 05:08:30|4364.1|4358.1|4364.2|4358.2|4364.2|4358.2|4364.1|4358.1|0
1729746530000|2024-10-24 05:08:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729746540000|2024-10-24 05:09:00|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.1|4358.1|0
1729746570000|2024-10-24 05:09:30|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729746590000|2024-10-24 05:09:50|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|2
1729746600000|2024-10-24 05:10:00|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|2
1729746610000|2024-10-24 05:10:10|4364.2|4358.2|4365.1|4359.1|4365.1|4359.1|4364.2|4358.2|0
1729746640000|2024-10-24 05:10:40|4364.2|4358.2|4364.9|4358.9|4364.9|4358.9|4364.2|4358.2|2
1729746650000|2024-10-24 05:10:50|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|4365.1|4359.1|0
1729746700000|2024-10-24 05:11:40|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1729746840000|2024-10-24 05:14:00|4364.9|4358.9|4364.2|4358.2|4364.9|4358.9|4364.2|4358.2|1
1729746850000|2024-10-24 05:14:10|4364.6|4358.6|4364.2|4358.2|4364.6|4358.6|4364.2|4358.2|0
1729746880000|2024-10-24 05:14:40|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1729746890000|2024-10-24 05:14:50|4364.2|4358.2|4364.6|4358.6|4364.6|4358.6|4364.2|4358.2|0
1729746900000|2024-10-24 05:15:00|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729746910000|2024-10-24 05:15:10|4364.6|4358.6|4364.9|4358.9|4364.9|4358.9|4364.6|4358.6|0
1729746930000|2024-10-24 05:15:30|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.6|4358.6|1
1729746940000|2024-10-24 05:15:40|4364.2|4358.2|4364.6|4358.6|4364.6|4358.6|4364.2|4358.2|0
1729746960000|2024-10-24 05:16:00|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729746980000|2024-10-24 05:16:20|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1729746990000|2024-10-24 05:16:30|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|0
1729747010000|2024-10-24 05:16:50|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729747030000|2024-10-24 05:17:10|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|1
1729747150000|2024-10-24 05:19:10|4363.4|4357.4|4363.9|4357.9|4363.9|4357.9|4363.2|4357.2|2
1729747160000|2024-10-24 05:19:20|4364.1|4358.1|4363.9|4357.9|4364.1|4358.1|4363.9|4357.9|0
1729747180000|2024-10-24 05:19:40|4363.2|4357.2|4363.6|4357.6|4363.6|4357.6|4363.2|4357.2|0
1729747200000|2024-10-24 05:20:00|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|0
1729747230000|2024-10-24 05:20:30|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|1
1729747240000|2024-10-24 05:20:40|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1729747260000|2024-10-24 05:21:00|4364.1|4358.1|4363.6|4357.6|4364.1|4358.1|4363.2|4357.2|1
1729747270000|2024-10-24 05:21:10|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1729747280000|2024-10-24 05:21:20|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1729747300000|2024-10-24 05:21:40|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|1
1729747340000|2024-10-24 05:22:20|||||||||1
1729747410000|2024-10-24 05:23:30|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.1|4358.1|0
1729747420000|2024-10-24 05:23:40|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729747450000|2024-10-24 05:24:10|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729747490000|2024-10-24 05:24:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729747510000|2024-10-24 05:25:10|||||||||2
1729747520000|2024-10-24 05:25:20|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729747580000|2024-10-24 05:26:20|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729747700000|2024-10-24 05:28:20|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|0
1729747720000|2024-10-24 05:28:40|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729747730000|2024-10-24 05:28:50|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|1
1729747750000|2024-10-24 05:29:10|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729747770000|2024-10-24 05:29:30|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|1
1729747780000|2024-10-24 05:29:40|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.2|4358.2|1
1729747790000|2024-10-24 05:29:50|4364.2|4358.2|4362.1|4356.1|4364.6|4358.6|4362.1|4356.1|1
1729747800000|2024-10-24 05:30:00|4361.4|4355.4|4357.6|4351.6|4361.4|4355.4|4356.9|4350.9|7
1729747810000|2024-10-24 05:30:10|4358.6|4352.6|4358.1|4352.1|4358.6|4352.6|4357.6|4351.6|0
1729747820000|2024-10-24 05:30:20|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1729747830000|2024-10-24 05:30:30|4359.2|4353.2|4358.9|4352.9|4359.2|4353.2|4358.9|4352.9|0
1729747850000|2024-10-24 05:30:50|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4358.9|4352.9|0
1729747860000|2024-10-24 05:31:00|4358.9|4352.9|4359.9|4353.9|4359.9|4353.9|4358.9|4352.9|0
1729747870000|2024-10-24 05:31:10|4359.6|4353.6|4359.6|4353.6|4359.6|4353.6|4359.6|4353.6|0
1729747880000|2024-10-24 05:31:20|4359.9|4353.9|4360.6|4354.6|4360.6|4354.6|4359.9|4353.9|0
1729747900000|2024-10-24 05:31:40|4360.9|4354.9|4360.6|4354.6|4360.9|4354.9|4360.6|4354.6|0
1729747910000|2024-10-24 05:31:50|4360.9|4354.9|4360.9|4354.9|4361.2|4355.2|4360.9|4354.9|0
1729747920000|2024-10-24 05:32:00|4360.6|4354.6|4360.6|4354.6|4360.9|4354.9|4360.6|4354.6|0
1729747930000|2024-10-24 05:32:10|4360.2|4354.2|4360.9|4354.9|4360.9|4354.9|4360.2|4354.2|0
1729747940000|2024-10-24 05:32:20|4360.6|4354.6|4360.6|4354.6|4360.9|4354.9|4360.6|4354.6|0
1729747950000|2024-10-24 05:32:30|4361.1|4355.1|4360.9|4354.9|4361.2|4355.2|4360.9|4354.9|0
1729747960000|2024-10-24 05:32:40|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|0
1729747970000|2024-10-24 05:32:50|4360.6|4354.6|4361.2|4355.2|4361.9|4355.9|4360.6|4354.6|0
1729747980000|2024-10-24 05:33:00|4361.9|4355.9|4362.1|4356.1|4362.6|4356.6|4361.9|4355.9|0
1729747990000|2024-10-24 05:33:10|4361.9|4355.9|4361.9|4355.9|4362.1|4356.1|4361.9|4355.9|0
1729748000000|2024-10-24 05:33:20|4361.6|4355.6|4361.2|4355.2|4361.6|4355.6|4361.2|4355.2|0
1729748010000|2024-10-24 05:33:30|4361.6|4355.6|4361.6|4355.6|4361.9|4355.9|4361.2|4355.2|0
1729748020000|2024-10-24 05:33:40|4361.9|4355.9|4361.9|4355.9|4362.1|4356.1|4361.4|4355.4|1
1729748030000|2024-10-24 05:33:50|4362.6|4356.6|4362.6|4356.6|4362.9|4356.9|4362.6|4356.6|0
1729748040000|2024-10-24 05:34:00|4361.9|4355.9|4361.6|4355.6|4361.9|4355.9|4361.6|4355.6|0
1729748050000|2024-10-24 05:34:10|4361.9|4355.9|4362.2|4356.2|4362.6|4356.6|4361.9|4355.9|0
1729748060000|2024-10-24 05:34:20|4362.1|4356.1|4362.1|4356.1|4362.4|4356.4|4362.1|4356.1|0
1729748090000|2024-10-24 05:34:50|4361.9|4355.9|4361.6|4355.6|4361.9|4355.9|4361.6|4355.6|0
1729748100000|2024-10-24 05:35:00|4361.2|4355.2|4361.6|4355.6|4361.9|4355.9|4360.9|4354.9|0
1729748110000|2024-10-24 05:35:10|4361.9|4355.9|4361.9|4355.9|4362.1|4356.1|4361.9|4355.9|0
1729748130000|2024-10-24 05:35:30|4361.6|4355.6|4361.9|4355.9|4361.9|4355.9|4361.6|4355.6|0
1729748140000|2024-10-24 05:35:40|4362.2|4356.2|4362.9|4356.9|4362.9|4356.9|4362.2|4356.2|0
1729748150000|2024-10-24 05:35:50|4363.1|4357.1|4363.6|4357.6|4363.6|4357.6|4363.1|4357.1|0
1729748160000|2024-10-24 05:36:00|4363.2|4357.2|4363.2|4357.2|4363.9|4357.9|4363.2|4357.2|0
1729748170000|2024-10-24 05:36:10|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.6|4357.6|0
1729748180000|2024-10-24 05:36:20|4363.2|4357.2|4362.9|4356.9|4363.9|4357.9|4362.9|4356.9|0
1729748190000|2024-10-24 05:36:30|4361.9|4355.9|4362.6|4356.6|4362.9|4356.9|4361.9|4355.9|1
1729748200000|2024-10-24 05:36:40|4362.2|4356.2|4361.9|4355.9|4362.2|4356.2|4361.9|4355.9|0
1729748210000|2024-10-24 05:36:50|4362.2|4356.2|4362.4|4356.4|4362.4|4356.4|4362.2|4356.2|0
1729748220000|2024-10-24 05:37:00|4362.1|4356.1|4361.9|4355.9|4362.6|4356.6|4361.9|4355.9|1
1729748280000|2024-10-24 05:38:00|4361.7|4355.7|4361.1|4355.1|4361.7|4355.7|4360.9|4354.9|1
1729748290000|2024-10-24 05:38:10|4360.9|4354.9|4361.6|4355.6|4361.6|4355.6|4360.9|4354.9|0
1729748300000|2024-10-24 05:38:20|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|0
1729748330000|2024-10-24 05:38:50|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|4361.6|4355.6|0
1729748340000|2024-10-24 05:39:00|4361.2|4355.2|4359.9|4353.9|4361.2|4355.2|4359.9|4353.9|0
1729748350000|2024-10-24 05:39:10|4359.6|4353.6|4359.9|4353.9|4359.9|4353.9|4359.6|4353.6|0
1729748360000|2024-10-24 05:39:20|4360.1|4354.1|4360.6|4354.6|4360.6|4354.6|4360.1|4354.1|0
1729748370000|2024-10-24 05:39:30|4360.4|4354.4|4360.1|4354.1|4360.4|4354.4|4359.9|4353.9|0
1729748390000|2024-10-24 05:39:50|4360.2|4354.2|4360.9|4354.9|4360.9|4354.9|4360.2|4354.2|0
1729748400000|2024-10-24 05:40:00|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|0
1729748420000|2024-10-24 05:40:20|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|4360.6|4354.6|0
1729748430000|2024-10-24 05:40:30|4360.9|4354.9|4360.6|4354.6|4360.9|4354.9|4360.2|4354.2|0
1729748440000|2024-10-24 05:40:40|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|0
1729748450000|2024-10-24 05:40:50|4360.6|4354.6|4359.9|4353.9|4360.9|4354.9|4359.9|4353.9|0
1729748460000|2024-10-24 05:41:00|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|0
1729748470000|2024-10-24 05:41:10|4361.9|4355.9|4361.6|4355.6|4361.9|4355.9|4361.6|4355.6|0
1729748480000|2024-10-24 05:41:20|4361.2|4355.2|4360.9|4354.9|4361.2|4355.2|4360.9|4354.9|0
1729748490000|2024-10-24 05:41:30|4361.1|4355.1|4361.4|4355.4|4361.6|4355.6|4360.9|4354.9|1
1729748500000|2024-10-24 05:41:40|4360.9|4354.9|4361.6|4355.6|4361.9|4355.9|4360.9|4354.9|0
1729748510000|2024-10-24 05:41:50|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|0
1729748520000|2024-10-24 05:42:00|4361.4|4355.4|4361.6|4355.6|4361.6|4355.6|4361.4|4355.4|0
1729748530000|2024-10-24 05:42:10|4361.1|4355.1|4360.9|4354.9|4361.1|4355.1|4360.9|4354.9|0
1729748550000|2024-10-24 05:42:30|4361.1|4355.1|4361.1|4355.1|4361.2|4355.2|4361.1|4355.1|0
1729748560000|2024-10-24 05:42:40|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|0
1729748580000|2024-10-24 05:43:00|4360.6|4354.6|4359.9|4353.9|4360.6|4354.6|4359.9|4353.9|0
1729748590000|2024-10-24 05:43:10|4360.1|4354.1|4359.9|4353.9|4360.1|4354.1|4359.9|4353.9|0
1729748600000|2024-10-24 05:43:20|4359.6|4353.6|4358.9|4352.9|4359.6|4353.6|4358.9|4352.9|0
1729748610000|2024-10-24 05:43:30|4359.4|4353.4|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|0
1729748690000|2024-10-24 05:44:50|4359.2|4353.2|4357.4|4351.4|4359.2|4353.2|4357.4|4351.4|10
1729748700000|2024-10-24 05:45:00|4357.1|4351.1|4357.9|4351.9|4357.9|4351.9|4356.9|4350.9|1
1729748720000|2024-10-24 05:45:20|4357.2|4351.2|4357.9|4351.9|4357.9|4351.9|4357.2|4351.2|2
1729748740000|2024-10-24 05:45:40|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1729748750000|2024-10-24 05:45:50|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1729748760000|2024-10-24 05:46:00|4357.7|4351.7|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|1
1729748770000|2024-10-24 05:46:10|4357.6|4351.6|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1729748790000|2024-10-24 05:46:30|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1729748810000|2024-10-24 05:46:50|4358.6|4352.6|4358.9|4352.9|4358.9|4352.9|4358.6|4352.6|0
1729748820000|2024-10-24 05:47:00|4358.6|4352.6|4356.9|4350.9|4358.6|4352.6|4356.9|4350.9|2
1729748830000|2024-10-24 05:47:10|4356.2|4350.2|4355.6|4349.6|4356.2|4350.2|4355.4|4349.4|0
1729748840000|2024-10-24 05:47:20|4355.4|4349.4|4355.9|4349.9|4355.9|4349.9|4355.4|4349.4|0
1729748860000|2024-10-24 05:47:40|4356.5|4350.5|4356.6|4350.6|4356.6|4350.6|4356.5|4350.5|0
1729748870000|2024-10-24 05:47:50|4356.4|4350.4|4356.6|4350.6|4356.6|4350.6|4355.9|4349.9|1
1729748880000|2024-10-24 05:48:00|4356.2|4350.2|4356.9|4350.9|4356.9|4350.9|4356.2|4350.2|0
1729748890000|2024-10-24 05:48:10|4357.1|4351.1|4357.6|4351.6|4357.6|4351.6|4357.1|4351.1|0
1729748900000|2024-10-24 05:48:20|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.6|4351.6|0
1729748920000|2024-10-24 05:48:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|0
1729748930000|2024-10-24 05:48:50|4358.2|4352.2|4357.6|4351.6|4358.9|4352.9|4357.6|4351.6|0
1729748940000|2024-10-24 05:49:00|4357.1|4351.1|4356.9|4350.9|4357.1|4351.1|4356.9|4350.9|0
1729748950000|2024-10-24 05:49:10|4357.1|4351.1|4357.2|4351.2|4357.6|4351.6|4357.1|4351.1|0
1729748960000|2024-10-24 05:49:20|4357.6|4351.6|4357.6|4351.6|4357.9|4351.9|4357.6|4351.6|0
1729748970000|2024-10-24 05:49:30|4357.2|4351.2|4357.6|4351.6|4357.6|4351.6|4357.2|4351.2|0
1729748980000|2024-10-24 05:49:40|4357.2|4351.2|4357.6|4351.6|4357.6|4351.6|4356.9|4350.9|1
1729748990000|2024-10-24 05:49:50|4358.1|4352.1|4357.9|4351.9|4358.1|4352.1|4357.9|4351.9|0
1729749010000|2024-10-24 05:50:10|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1729749020000|2024-10-24 05:50:20|4359.6|4353.6|4359.6|4353.6|4359.6|4353.6|4359.2|4353.2|0
1729749030000|2024-10-24 05:50:30|4359.2|4353.2|4359.9|4353.9|4359.9|4353.9|4359.2|4353.2|0
1729749060000|2024-10-24 05:51:00|4360.1|4354.1|4361.2|4355.2|4361.2|4355.2|4360.1|4354.1|0
1729749070000|2024-10-24 05:51:10|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.2|4354.2|0
1729749080000|2024-10-24 05:51:20|4360.6|4354.6|4360.9|4354.9|4360.9|4354.9|4360.6|4354.6|0
1729749100000|2024-10-24 05:51:40|4360.6|4354.6|4360.6|4354.6|4360.9|4354.9|4359.9|4353.9|0
1729749110000|2024-10-24 05:51:50|4359.9|4353.9|4360.9|4354.9|4360.9|4354.9|4359.9|4353.9|0
1729749120000|2024-10-24 05:52:00|4360.2|4354.2|4359.1|4353.1|4360.2|4354.2|4359.1|4353.1|1
1729749130000|2024-10-24 05:52:10|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1729749150000|2024-10-24 05:52:30|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|1
1729749210000|2024-10-24 05:53:30|4357.4|4351.4|4355.9|4349.9|4357.4|4351.4|4355.9|4349.9|0
1729749220000|2024-10-24 05:53:40|4356.1|4350.1|4356.9|4350.9|4356.9|4350.9|4356.1|4350.1|0
1729749240000|2024-10-24 05:54:00|4356.7|4350.7|4356.4|4350.4|4356.7|4350.7|4356.4|4350.4|0
1729749250000|2024-10-24 05:54:10|4356.6|4350.6|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|0
1729749260000|2024-10-24 05:54:20|4356.1|4350.1|4355.9|4349.9|4356.1|4350.1|4355.9|4349.9|0
1729749280000|2024-10-24 05:54:40|4355.6|4349.6|4355.4|4349.4|4355.6|4349.6|4355.4|4349.4|0
1729749290000|2024-10-24 05:54:50|||||||||1
1729749310000|2024-10-24 05:55:10|4355.1|4349.1|4355.9|4349.9|4355.9|4349.9|4355.1|4349.1|6
1729749330000|2024-10-24 05:55:30|4356.4|4350.4|4357.6|4351.6|4357.6|4351.6|4355.9|4349.9|2
1729749340000|2024-10-24 05:55:40|4357.9|4351.9|4356.9|4350.9|4357.9|4351.9|4356.9|4350.9|0
1729749350000|2024-10-24 05:55:50|4357.2|4351.2|4357.9|4351.9|4357.9|4351.9|4357.1|4351.1|0
1729749360000|2024-10-24 05:56:00|4357.7|4351.7|4357.4|4351.4|4357.7|4351.7|4357.4|4351.4|0
1729749370000|2024-10-24 05:56:10|4357.7|4351.7|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|1
1729749380000|2024-10-24 05:56:20|4357.7|4351.7|4357.9|4351.9|4357.9|4351.9|4357.7|4351.7|1
1729749400000|2024-10-24 05:56:40|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|0
1729749420000|2024-10-24 05:57:00|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.2|4349.2|9
1729749440000|2024-10-24 05:57:20|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1729749450000|2024-10-24 05:57:30|4356.2|4350.2|4355.7|4349.7|4356.2|4350.2|4355.7|4349.7|0
1729749480000|2024-10-24 05:58:00|4356|4350|4356|4350|4356|4350|4356|4350|0
1729749490000|2024-10-24 05:58:10|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|4355.7|4349.7|1
1729749500000|2024-10-24 05:58:20|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|3
1729749510000|2024-10-24 05:58:30|4355.1|4349.1|4355.7|4349.7|4355.7|4349.7|4355.1|4349.1|2
1729749520000|2024-10-24 05:58:40|4357.5|4351.5|4358.5|4352.5|4358.5|4352.5|4357.5|4351.5|2
1729749530000|2024-10-24 05:58:50|4358.2|4352.2|4357|4351|4358.2|4352.2|4356.5|4350.5|1
1729749550000|2024-10-24 05:59:10|4357.2|4351.2|4357.5|4351.5|4357.5|4351.5|4357.2|4351.2|0
1729749570000|2024-10-24 05:59:30|4357|4351|4357|4351|4357|4351|4357|4351|1
1729749580000|2024-10-24 05:59:40|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|6
1729749590000|2024-10-24 05:59:50|4356|4350|4356.2|4350.2|4356.5|4350.5|4356|4350|0
1729749600000|2024-10-24 06:00:00|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|0
1729749610000|2024-10-24 06:00:10|4356.2|4350.2|4356.5|4350.5|4356.5|4350.5|4356.2|4350.2|1
1729749620000|2024-10-24 06:00:20|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|0
1729749630000|2024-10-24 06:00:30|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|1
1729749640000|2024-10-24 06:00:40|4355.2|4349.2|4354.5|4348.5|4355.2|4349.2|4354.5|4348.5|1
1729749650000|2024-10-24 06:00:50|4354.2|4348.2|4353.5|4347.5|4354.2|4348.2|4353.5|4347.5|2
1729749660000|2024-10-24 06:01:00|4353.7|4347.7|4353.5|4347.5|4354.7|4348.7|4353.5|4347.5|0
1729749670000|2024-10-24 06:01:10|4353.7|4347.7|4356.5|4350.5|4356.5|4350.5|4353.5|4347.5|4
1729749700000|2024-10-24 06:01:40|4356.3|4350.3|4356.2|4350.2|4356.3|4350.3|4356|4350|0
1729749710000|2024-10-24 06:01:50|4356.5|4350.5|4357.5|4351.5|4357.5|4351.5|4356.5|4350.5|0
1729749720000|2024-10-24 06:02:00|4357.2|4351.2|4357.2|4351.2|4357.2|4351.2|4357|4351|0
1729749730000|2024-10-24 06:02:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1729749740000|2024-10-24 06:02:20|4357.2|4351.2|4357.5|4351.5|4357.5|4351.5|4357|4351|0
1729749750000|2024-10-24 06:02:30|4357.2|4351.2|4356.5|4350.5|4357.2|4351.2|4356.5|4350.5|0
1729749760000|2024-10-24 06:02:40|4357|4351|4357.2|4351.2|4357.2|4351.2|4357|4351|0
1729749770000|2024-10-24 06:02:50|4357.5|4351.5|4357.2|4351.2|4357.5|4351.5|4357|4351|0
1729749780000|2024-10-24 06:03:00|4357.5|4351.5|4357.9|4351.9|4358|4352|4357.5|4351.5|0
1729749790000|2024-10-24 06:03:10|4358.2|4352.2|4358.5|4352.5|4358.5|4352.5|4358.2|4352.2|0
1729749800000|2024-10-24 06:03:20|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|4358.2|4352.2|0
1729749810000|2024-10-24 06:03:30|4358|4352|4358|4352|4358|4352|4358|4352|0
1729749820000|2024-10-24 06:03:40|4358.3|4352.3|4358.5|4352.5|4358.5|4352.5|4358.3|4352.3|1
1729749830000|2024-10-24 06:03:50|4358|4352|4358.2|4352.2|4358.2|4352.2|4358|4352|1
1729749840000|2024-10-24 06:04:00|4358.5|4352.5|4358.5|4352.5|4358.7|4352.7|4358.5|4352.5|1
1729749850000|2024-10-24 06:04:10|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|0
1729749860000|2024-10-24 06:04:20|4357.9|4351.9|4357.5|4351.5|4357.9|4351.9|4357.5|4351.5|0
1729749880000|2024-10-24 06:04:40|4357.2|4351.2|4356.7|4350.7|4357.2|4351.2|4356.7|4350.7|0
1729749890000|2024-10-24 06:04:50|4357.2|4351.2|4357.5|4351.5|4357.5|4351.5|4357.2|4351.2|0
1729749900000|2024-10-24 06:05:00|4357.2|4351.2|4357|4351|4357.4|4351.4|4357|4351|1
1729749910000|2024-10-24 06:05:10|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|0
1729749920000|2024-10-24 06:05:20|4356.2|4350.2|4356.5|4350.5|4356.5|4350.5|4356.2|4350.2|0
1729749940000|2024-10-24 06:05:40|4356.2|4350.2|4356|4350|4356.5|4350.5|4356|4350|0
1729749960000|2024-10-24 06:06:00|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|3
1729749970000|2024-10-24 06:06:10|4356.7|4350.7|4356.5|4350.5|4357|4351|4356.5|4350.5|0
1729749980000|2024-10-24 06:06:20|4356.7|4350.7|4357.5|4351.5|4357.5|4351.5|4356.7|4350.7|0
1729750000000|2024-10-24 06:06:40|4357|4351|4357.2|4351.2|4357.2|4351.2|4357|4351|0
1729750010000|2024-10-24 06:06:50|4357.5|4351.5|4357.5|4351.5|4357.7|4351.7|4357.5|4351.5|0
1729750020000|2024-10-24 06:07:00|4358|4352|4358|4352|4358|4352|4357.7|4351.7|0
1729750030000|2024-10-24 06:07:10|4359.2|4353.2|4359.7|4353.7|4359.7|4353.7|4359.2|4353.2|1
1729750040000|2024-10-24 06:07:20|4360|4354|4359.5|4353.5|4360.5|4354.5|4359.5|4353.5|0
1729750050000|2024-10-24 06:07:30|4359.7|4353.7|4360.5|4354.5|4360.5|4354.5|4359.7|4353.7|0
1729750060000|2024-10-24 06:07:40|4360.2|4354.2|4360.2|4354.2|4360.5|4354.5|4359.9|4353.9|2
1729750070000|2024-10-24 06:07:50|4360.5|4354.5|4360.2|4354.2|4360.5|4354.5|4359.7|4353.7|1
1729750080000|2024-10-24 06:08:00|4359.9|4353.9|4359.9|4353.9|4360.2|4354.2|4359.9|4353.9|0
1729750090000|2024-10-24 06:08:10|4360.2|4354.2|4360.5|4354.5|4360.5|4354.5|4360.2|4354.2|0
1729750100000|2024-10-24 06:08:20|4360.7|4354.7|4360.2|4354.2|4360.7|4354.7|4360.2|4354.2|1
1729750110000|2024-10-24 06:08:30|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|0
1729750130000|2024-10-24 06:08:50|4360.7|4354.7|4361.5|4355.5|4361.5|4355.5|4360.7|4354.7|0
1729750140000|2024-10-24 06:09:00|4361.2|4355.2|4362.5|4356.5|4362.5|4356.5|4361.2|4355.2|1
1729750150000|2024-10-24 06:09:10|4362.2|4356.2|4361.9|4355.9|4362.2|4356.2|4361.9|4355.9|0
1729750160000|2024-10-24 06:09:20|4362.2|4356.2|4362.5|4356.5|4362.7|4356.7|4362.2|4356.2|0
1729750190000|2024-10-24 06:09:50|4363|4357|4363.5|4357.5|4363.5|4357.5|4363|4357|0
1729750200000|2024-10-24 06:10:00|4363.2|4357.2|4363.5|4357.5|4363.5|4357.5|4363|4357|0
1729750230000|2024-10-24 06:10:30|4363.2|4357.2|4363.5|4357.5|4363.5|4357.5|4363.2|4357.2|0
1729750240000|2024-10-24 06:10:40|4363.7|4357.7|4362.5|4356.5|4364.5|4358.5|4362.5|4356.5|11
1729750250000|2024-10-24 06:10:50|4361.9|4355.9|4361.7|4355.7|4361.9|4355.9|4361.7|4355.7|0
1729750260000|2024-10-24 06:11:00|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4361.9|4355.9|0
1729750280000|2024-10-24 06:11:20|4362.7|4356.7|4362.5|4356.5|4362.7|4356.7|4362.5|4356.5|1
1729750290000|2024-10-24 06:11:30|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|0
1729750300000|2024-10-24 06:11:40|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|0
1729750320000|2024-10-24 06:12:00|4362.7|4356.7|4362.7|4356.7|4363.2|4357.2|4362.5|4356.5|1
1729750340000|2024-10-24 06:12:20|4362.9|4356.9|4363.2|4357.2|4363.2|4357.2|4362.9|4356.9|0
1729750350000|2024-10-24 06:12:30|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729750360000|2024-10-24 06:12:40|4363.2|4357.2|4362.7|4356.7|4363.2|4357.2|4362.7|4356.7|0
1729750380000|2024-10-24 06:13:00|4363.1|4357.1|4363.9|4357.9|4363.9|4357.9|4363.1|4357.1|1
1729750420000|2024-10-24 06:13:40|4363.5|4357.5|4362.9|4356.9|4363.5|4357.5|4362.7|4356.7|3
1729750440000|2024-10-24 06:14:00|4362.7|4356.7|4361.5|4355.5|4362.7|4356.7|4361.5|4355.5|2
1729750450000|2024-10-24 06:14:10|4360.9|4354.9|4359.7|4353.7|4360.9|4354.9|4359.7|4353.7|0
1729750460000|2024-10-24 06:14:20|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|0
1729750470000|2024-10-24 06:14:30|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|0
1729750480000|2024-10-24 06:14:40|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|1
1729750490000|2024-10-24 06:14:50|4361.2|4355.2|4361.2|4355.2|4361.5|4355.5|4360.9|4354.9|0
1729750500000|2024-10-24 06:15:00|4361.4|4355.4|4361.7|4355.7|4361.7|4355.7|4361.4|4355.4|0
1729750510000|2024-10-24 06:15:10|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|0
1729750520000|2024-10-24 06:15:20|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|0
1729750530000|2024-10-24 06:15:30|4360.7|4354.7|4360.9|4354.9|4360.9|4354.9|4360.7|4354.7|1
1729750540000|2024-10-24 06:15:40|4360.7|4354.7|4360.5|4354.5|4360.7|4354.7|4360.2|4354.2|0
1729750560000|2024-10-24 06:16:00|4360.7|4354.7|4360.9|4354.9|4361.2|4355.2|4360.5|4354.5|1
1729750570000|2024-10-24 06:16:10|4360.7|4354.7|4360.9|4354.9|4360.9|4354.9|4360.5|4354.5|0
1729750580000|2024-10-24 06:16:20|4361.2|4355.2|4361.2|4355.2|4361.5|4355.5|4361.2|4355.2|0
1729750590000|2024-10-24 06:16:30|4361|4355|4360.5|4354.5|4361|4355|4360.5|4354.5|0
1729750610000|2024-10-24 06:16:50|4360.7|4354.7|4361.2|4355.2|4361.2|4355.2|4360.7|4354.7|0
1729750620000|2024-10-24 06:17:00|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.7|4354.7|0
1729750640000|2024-10-24 06:17:20|4361.5|4355.5|4360.9|4354.9|4361.5|4355.5|4360.9|4354.9|0
1729750650000|2024-10-24 06:17:30|4361.2|4355.2|4361.7|4355.7|4361.7|4355.7|4361.2|4355.2|0
1729750670000|2024-10-24 06:17:50|4361.5|4355.5|4361.2|4355.2|4361.5|4355.5|4361.2|4355.2|0
1729750680000|2024-10-24 06:18:00|4360.9|4354.9|4361.7|4355.7|4361.7|4355.7|4360.9|4354.9|0
1729750690000|2024-10-24 06:18:10|||||||||1
1729750700000|2024-10-24 06:18:20|4360.9|4354.9|4360.7|4354.7|4360.9|4354.9|4360.7|4354.7|1
1729750710000|2024-10-24 06:18:30|4359.5|4353.5|4359.9|4353.9|4359.9|4353.9|4359.5|4353.5|1
1729750720000|2024-10-24 06:18:40|4359.7|4353.7|4359.5|4353.5|4359.7|4353.7|4359.5|4353.5|0
1729750740000|2024-10-24 06:19:00|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|4359.7|4353.7|0
1729750760000|2024-10-24 06:19:20|4360|4354|4359.5|4353.5|4360|4354|4359.2|4353.2|1
1729750800000|2024-10-24 06:20:00|4359.2|4353.2|4359.5|4353.5|4359.5|4353.5|4359|4353|1
1729750810000|2024-10-24 06:20:10|4360|4354|4359.7|4353.7|4360|4354|4359.7|4353.7|1
1729750860000|2024-10-24 06:21:00|4359.5|4353.5|4359.2|4353.2|4359.7|4353.7|4359.2|4353.2|1
1729750870000|2024-10-24 06:21:10|4360.1|4354.1|4360.4|4354.4|4360.4|4354.4|4360.1|4354.1|3
1729750890000|2024-10-24 06:21:30|4360.9|4354.9|4361.9|4355.9|4361.9|4355.9|4360.9|4354.9|2
1729750900000|2024-10-24 06:21:40|4362.4|4356.4|4361.9|4355.9|4362.4|4356.4|4361.9|4355.9|1
1729750920000|2024-10-24 06:22:00|4361.2|4355.2|4360.9|4354.9|4361.2|4355.2|4360.9|4354.9|0
1729750930000|2024-10-24 06:22:10|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|0
1729750940000|2024-10-24 06:22:20|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|0
1729750950000|2024-10-24 06:22:30|4361.2|4355.2|4361.9|4355.9|4361.9|4355.9|4361.2|4355.2|0
1729750980000|2024-10-24 06:23:00|4362.2|4356.2|4362.4|4356.4|4362.4|4356.4|4362.2|4356.2|4
1729750990000|2024-10-24 06:23:10|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1729751010000|2024-10-24 06:23:30|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|9
1729751020000|2024-10-24 06:23:40|4362.7|4356.7|4363.4|4357.4|4363.4|4357.4|4362.7|4356.7|1
1729751030000|2024-10-24 06:23:50|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729751040000|2024-10-24 06:24:00|4363.2|4357.2|4363.7|4357.7|4363.7|4357.7|4363.1|4357.1|0
1729751060000|2024-10-24 06:24:20|4363.9|4357.9|4364.1|4358.1|4364.4|4358.4|4363.9|4357.9|1
1729751070000|2024-10-24 06:24:30|4364.4|4358.4|4364.9|4358.9|4364.9|4358.9|4364.4|4358.4|0
1729751090000|2024-10-24 06:24:50|4365.1|4359.1|4363.9|4357.9|4365.1|4359.1|4363.9|4357.9|0
1729751100000|2024-10-24 06:25:00|4363.7|4357.7|4363.2|4357.2|4363.7|4357.7|4362.9|4356.9|3
1729751110000|2024-10-24 06:25:10|4362.9|4356.9|4364.6|4358.6|4364.9|4358.9|4362.9|4356.9|3
1729751120000|2024-10-24 06:25:20|4364.9|4358.9|4364.6|4358.6|4364.9|4358.9|4364.6|4358.6|0
1729751130000|2024-10-24 06:25:30|4364.1|4358.1|4364.9|4358.9|4364.9|4358.9|4363.9|4357.9|1
1729751150000|2024-10-24 06:25:50|4365.1|4359.1|4364.9|4358.9|4365.1|4359.1|4364.9|4358.9|1
1729751160000|2024-10-24 06:26:00|4363.9|4357.9|4363.1|4357.1|4363.9|4357.9|4362.9|4356.9|5
1729751170000|2024-10-24 06:26:10|4363.4|4357.4|4362.9|4356.9|4363.4|4357.4|4362.9|4356.9|2
1729751180000|2024-10-24 06:26:20|4362.7|4356.7|4362.2|4356.2|4362.7|4356.7|4362.2|4356.2|0
1729751190000|2024-10-24 06:26:30|4361.9|4355.9|4362.2|4356.2|4362.2|4356.2|4361.9|4355.9|0
1729751200000|2024-10-24 06:26:40|4361.9|4355.9|4360.1|4354.1|4361.9|4355.9|4360.1|4354.1|0
1729751210000|2024-10-24 06:26:50|4360.2|4354.2|4360.7|4354.7|4361.1|4355.1|4360.2|4354.2|2
1729751220000|2024-10-24 06:27:00|4360.4|4354.4|4360.4|4354.4|4360.7|4354.7|4360.4|4354.4|0
1729751240000|2024-10-24 06:27:20|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1729751250000|2024-10-24 06:27:30|4360.4|4354.4|4360.1|4354.1|4360.4|4354.4|4360.1|4354.1|0
1729751260000|2024-10-24 06:27:40|4359.7|4353.7|4360.4|4354.4|4360.4|4354.4|4359.7|4353.7|4
1729751270000|2024-10-24 06:27:50|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1729751340000|2024-10-24 06:29:00|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|0
1729751350000|2024-10-24 06:29:10|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1729751400000|2024-10-24 06:30:00|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4359.7|4353.7|15
1729751410000|2024-10-24 06:30:10|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|4360.1|4354.1|0
1729751420000|2024-10-24 06:30:20|4360.4|4354.4|4360.6|4354.6|4360.6|4354.6|4360.4|4354.4|2
1729751430000|2024-10-24 06:30:30|4362.9|4356.9|4363.1|4357.1|4363.1|4357.1|4362.9|4356.9|12
1729751440000|2024-10-24 06:30:40|4363.7|4357.7|4364.1|4358.1|4364.1|4358.1|4363.7|4357.7|1
1729751450000|2024-10-24 06:30:50|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|1
1729751460000|2024-10-24 06:31:00|4363.4|4357.4|4363.9|4357.9|4363.9|4357.9|4363.4|4357.4|0
1729751470000|2024-10-24 06:31:10|4363.7|4357.7|4363.4|4357.4|4363.7|4357.7|4363.1|4357.1|0
1729751480000|2024-10-24 06:31:20|4363.1|4357.1|4362.9|4356.9|4363.4|4357.4|4362.4|4356.4|0
1729751490000|2024-10-24 06:31:30|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1729751500000|2024-10-24 06:31:40|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1729751520000|2024-10-24 06:32:00|4362.6|4356.6|4363.2|4357.2|4363.4|4357.4|4361.9|4355.9|0
1729751530000|2024-10-24 06:32:10|4363.5|4357.5|4363.9|4357.9|4363.9|4357.9|4363.5|4357.5|0
1729751540000|2024-10-24 06:32:20|4363.7|4357.7|4363.2|4357.2|4363.7|4357.7|4363.2|4357.2|0
1729751550000|2024-10-24 06:32:30|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|2
1729751570000|2024-10-24 06:32:50|4363.2|4357.2|4363.9|4357.9|4363.9|4357.9|4363.2|4357.2|0
1729751580000|2024-10-24 06:33:00|4364.2|4358.2|4364.7|4358.7|4364.7|4358.7|4363.9|4357.9|0
1729751590000|2024-10-24 06:33:10|4364.4|4358.4|4364.7|4358.7|4364.7|4358.7|4364.4|4358.4|0
1729751600000|2024-10-24 06:33:20|4363.9|4357.9|4364.2|4358.2|4364.7|4358.7|4363.9|4357.9|1
1729751610000|2024-10-24 06:33:30|4364.5|4358.5|4365.2|4359.2|4365.4|4359.4|4364.5|4358.5|1
1729751620000|2024-10-24 06:33:40|4365.4|4359.4|4365.2|4359.2|4365.4|4359.4|4365.2|4359.2|0
1729751630000|2024-10-24 06:33:50|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|0
1729751640000|2024-10-24 06:34:00|4365.2|4359.2|4365.2|4359.2|4365.4|4359.4|4365.2|4359.2|0
1729751650000|2024-10-24 06:34:10|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|0
1729751660000|2024-10-24 06:34:20|4364.7|4358.7|4363.9|4357.9|4364.7|4358.7|4363.9|4357.9|0
1729751670000|2024-10-24 06:34:30|4364.9|4358.9|4364.2|4358.2|4364.9|4358.9|4364.2|4358.2|0
1729751680000|2024-10-24 06:34:40|4364.7|4358.7|4364.4|4358.4|4364.7|4358.7|4364.4|4358.4|0
1729751690000|2024-10-24 06:34:50|4364.9|4358.9|4364.2|4358.2|4364.9|4358.9|4364.2|4358.2|0
1729751700000|2024-10-24 06:35:00|4364.7|4358.7|4364.4|4358.4|4364.7|4358.7|4364.4|4358.4|0
1729751710000|2024-10-24 06:35:10|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1729751720000|2024-10-24 06:35:20|4364|4358|4364.9|4358.9|4364.9|4358.9|4363.9|4357.9|2
1729751730000|2024-10-24 06:35:30|4364.5|4358.5|4363.5|4357.5|4364.7|4358.7|4363.2|4357.2|0
1729751740000|2024-10-24 06:35:40|4363.7|4357.7|4364.2|4358.2|4364.2|4358.2|4363.7|4357.7|0
1729751750000|2024-10-24 06:35:50|4364.4|4358.4|4364.9|4358.9|4364.9|4358.9|4364.4|4358.4|0
1729751760000|2024-10-24 06:36:00|4364.4|4358.4|4363.9|4357.9|4364.4|4358.4|4363.9|4357.9|0
1729751770000|2024-10-24 06:36:10|4364.2|4358.2|4363.9|4357.9|4364.2|4358.2|4363.9|4357.9|0
1729751780000|2024-10-24 06:36:20|4364.2|4358.2|4365.7|4359.7|4365.7|4359.7|4364.2|4358.2|3
1729751790000|2024-10-24 06:36:30|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1729751810000|2024-10-24 06:36:50|4365.7|4359.7|4365.2|4359.2|4365.7|4359.7|4365.2|4359.2|0
1729751820000|2024-10-24 06:37:00|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1729751830000|2024-10-24 06:37:10|||||||||4
1729751840000|2024-10-24 06:37:20|4366.9|4360.9|4367.9|4361.9|4367.9|4361.9|4366.9|4360.9|20
1729751860000|2024-10-24 06:37:40|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|0
1729751900000|2024-10-24 06:38:20|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1729751910000|2024-10-24 06:38:30|4368.2|4362.2|4367.7|4361.7|4368.2|4362.2|4366.9|4360.9|0
1729751920000|2024-10-24 06:38:40|4367.4|4361.4|4367.7|4361.7|4367.7|4361.7|4367.2|4361.2|0
1729751940000|2024-10-24 06:39:00|4368|4362|4368.9|4362.9|4368.9|4362.9|4367.7|4361.7|2
1729751960000|2024-10-24 06:39:20|4369.2|4363.2|4368.9|4362.9|4369.2|4363.2|4368.9|4362.9|0
1729751980000|2024-10-24 06:39:40|4368.7|4362.7|4367.9|4361.9|4368.7|4362.7|4367.9|4361.9|1
1729751990000|2024-10-24 06:39:50|4368.2|4362.2|4367.9|4361.9|4368.5|4362.5|4367.9|4361.9|0
1729752000000|2024-10-24 06:40:00|4368.2|4362.2|4368.6|4362.6|4368.6|4362.6|4368.2|4362.2|0
1729752010000|2024-10-24 06:40:10|4368.9|4362.9|4368.2|4362.2|4368.9|4362.9|4368.2|4362.2|0
1729752020000|2024-10-24 06:40:20|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1729752030000|2024-10-24 06:40:30|4367.5|4361.5|4364.2|4358.2|4367.5|4361.5|4364.2|4358.2|5
1729752040000|2024-10-24 06:40:40|4364.6|4358.6|4364.2|4358.2|4364.6|4358.6|4364.2|4358.2|0
1729752050000|2024-10-24 06:40:50|4364.6|4358.6|4364.9|4358.9|4364.9|4358.9|4364.6|4358.6|0
1729752060000|2024-10-24 06:41:00|4364.6|4358.6|4364.2|4358.2|4364.6|4358.6|4363.9|4357.9|1
1729752070000|2024-10-24 06:41:10|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1729752080000|2024-10-24 06:41:20|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.1|4358.1|1
1729752090000|2024-10-24 06:41:30|4364.6|4358.6|4364.2|4358.2|4364.6|4358.6|4364.2|4358.2|0
1729752100000|2024-10-24 06:41:40|4364.6|4358.6|4364.2|4358.2|4364.6|4358.6|4364.2|4358.2|0
1729752110000|2024-10-24 06:41:50|4364.6|4358.6|4364.9|4358.9|4364.9|4358.9|4364.2|4358.2|1
1729752120000|2024-10-24 06:42:00|4364.6|4358.6|4364.2|4358.2|4364.9|4358.9|4363.9|4357.9|3
1729752150000|2024-10-24 06:42:30|4363.2|4357.2|4363.6|4357.6|4363.6|4357.6|4363.2|4357.2|1
1729752160000|2024-10-24 06:42:40|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1729752180000|2024-10-24 06:43:00|4363.6|4357.6|4362.2|4356.2|4363.6|4357.6|4362.2|4356.2|0
1729752190000|2024-10-24 06:43:10|4362.6|4356.6|4362.6|4356.6|4362.6|4356.6|4362.2|4356.2|0
1729752200000|2024-10-24 06:43:20|4362.2|4356.2|4362.2|4356.2|4362.2|4356.2|4362.1|4356.1|1
1729752210000|2024-10-24 06:43:30|4363.1|4357.1|4362.7|4356.7|4363.1|4357.1|4362.7|4356.7|0
1729752220000|2024-10-24 06:43:40|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4362.6|4356.6|0
1729752230000|2024-10-24 06:43:50|4363.2|4357.2|4364.2|4358.2|4364.2|4358.2|4363.2|4357.2|1
1729752240000|2024-10-24 06:44:00|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|0
1729752250000|2024-10-24 06:44:10|4364.7|4358.7|4364.7|4358.7|4365.1|4359.1|4364.7|4358.7|0
1729752260000|2024-10-24 06:44:20|4365.1|4359.1|4366.1|4360.1|4366.1|4360.1|4365.1|4359.1|2
1729752270000|2024-10-24 06:44:30|4365.7|4359.7|4366.9|4360.9|4366.9|4360.9|4365.4|4359.4|8
1729752280000|2024-10-24 06:44:40|4366.6|4360.6|4368.7|4362.7|4369.1|4363.1|4366.6|4360.6|9
1729752290000|2024-10-24 06:44:50|4368.4|4362.4|4368.7|4362.7|4368.7|4362.7|4368.4|4362.4|0
1729752300000|2024-10-24 06:45:00|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|40
1729752310000|2024-10-24 06:45:10|4368.7|4362.7|4371.2|4365.2|4371.2|4365.2|4368.7|4362.7|7
1729752320000|2024-10-24 06:45:20|4371.4|4365.4|4370.2|4364.2|4371.4|4365.4|4369.4|4363.4|7
1729752330000|2024-10-24 06:45:30|4369.7|4363.7|4369.7|4363.7|4370.2|4364.2|4369.7|4363.7|0
1729752340000|2024-10-24 06:45:40|4369.9|4363.9|4370.2|4364.2|4370.2|4364.2|4369.9|4363.9|0
1729752350000|2024-10-24 06:45:50|4370.1|4364.1|4370.2|4364.2|4370.2|4364.2|4369.7|4363.7|0
1729752360000|2024-10-24 06:46:00|4370.1|4364.1|4370.2|4364.2|4370.2|4364.2|4369.7|4363.7|0
1729752380000|2024-10-24 06:46:20|4370.7|4364.7|4371.2|4365.2|4371.2|4365.2|4370.7|4364.7|0
1729752400000|2024-10-24 06:46:40|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|0
1729752410000|2024-10-24 06:46:50|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|0
1729752420000|2024-10-24 06:47:00|4372.1|4366.1|4375.7|4369.7|4375.7|4369.7|4372.1|4366.1|6
1729752430000|2024-10-24 06:47:10|4375.9|4369.9|4376.2|4370.2|4376.2|4370.2|4375.9|4369.9|1
1729752440000|2024-10-24 06:47:20|4375.9|4369.9|4376.2|4370.2|4376.2|4370.2|4375.7|4369.7|0
1729752450000|2024-10-24 06:47:30|4376.4|4370.4|4376.6|4370.6|4376.6|4370.6|4376.4|4370.4|1
1729752460000|2024-10-24 06:47:40|4376.4|4370.4|4375.2|4369.2|4376.4|4370.4|4375.2|4369.2|1
1729752470000|2024-10-24 06:47:50|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|1
1729752480000|2024-10-24 06:48:00|4374.7|4368.7|4375.2|4369.2|4375.2|4369.2|4374.7|4368.7|2
1729752490000|2024-10-24 06:48:10|4374.9|4368.9|4374.4|4368.4|4375.2|4369.2|4374.4|4368.4|0
1729752500000|2024-10-24 06:48:20|4373.2|4367.2|4371.7|4365.7|4373.2|4367.2|4371.7|4365.7|1
1729752510000|2024-10-24 06:48:30|4371.6|4365.6|4371.2|4365.2|4371.6|4365.6|4371.2|4365.2|0
1729752520000|2024-10-24 06:48:40|4371.6|4365.6|4372.1|4366.1|4372.1|4366.1|4371.6|4365.6|0
1729752530000|2024-10-24 06:48:50|4371.9|4365.9|4371.7|4365.7|4371.9|4365.9|4371.2|4365.2|0
1729752540000|2024-10-24 06:49:00|4372.7|4366.7|4372.6|4366.6|4372.7|4366.7|4372.6|4366.6|4
1729752550000|2024-10-24 06:49:10|4372.9|4366.9|4372.6|4366.6|4372.9|4366.9|4372.6|4366.6|0
1729752560000|2024-10-24 06:49:20|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|1
1729752600000|2024-10-24 06:50:00|4371.6|4365.6|4371.2|4365.2|4371.7|4365.7|4371.2|4365.2|0
1729752610000|2024-10-24 06:50:10|4371.6|4365.6|4371.2|4365.2|4371.6|4365.6|4371.2|4365.2|0
1729752650000|2024-10-24 06:50:50|4372.1|4366.1|4371.7|4365.7|4372.1|4366.1|4371.4|4365.4|0
1729752660000|2024-10-24 06:51:00|4372.1|4366.1|4371.4|4365.4|4372.1|4366.1|4371.2|4365.2|0
1729752670000|2024-10-24 06:51:10|4371.2|4365.2|4371.7|4365.7|4371.7|4365.7|4371.2|4365.2|0
1729752690000|2024-10-24 06:51:30|4371.4|4365.4|4373.2|4367.2|4373.2|4367.2|4371.4|4365.4|3
1729752700000|2024-10-24 06:51:40|4373.4|4367.4|4373.2|4367.2|4373.4|4367.4|4373.2|4367.2|0
1729752720000|2024-10-24 06:52:00|4373.1|4367.1|4372.7|4366.7|4373.1|4367.1|4372.7|4366.7|0
1729752730000|2024-10-24 06:52:10|4372.9|4366.9|4373.4|4367.4|4374.1|4368.1|4372.9|4366.9|1
1729752740000|2024-10-24 06:52:20|4373.7|4367.7|4374.2|4368.2|4374.2|4368.2|4373.7|4367.7|2
1729752750000|2024-10-24 06:52:30|4373.9|4367.9|4372.6|4366.6|4373.9|4367.9|4372.6|4366.6|1
1729752760000|2024-10-24 06:52:40|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|4373.2|4367.2|0
1729752770000|2024-10-24 06:52:50|4372.9|4366.9|4372.2|4366.2|4373.2|4367.2|4372.2|4366.2|0
1729752780000|2024-10-24 06:53:00|4372.7|4366.7|4373.1|4367.1|4373.1|4367.1|4372.7|4366.7|0
1729752790000|2024-10-24 06:53:10|4372.7|4366.7|4372.4|4366.4|4372.7|4366.7|4372.4|4366.4|0
1729752800000|2024-10-24 06:53:20|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|0
1729752810000|2024-10-24 06:53:30|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|3
1729752820000|2024-10-24 06:53:40|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4373.7|4367.7|0
1729752830000|2024-10-24 06:53:50|4373.7|4367.7|4373.4|4367.4|4373.7|4367.7|4373.4|4367.4|0
1729752850000|2024-10-24 06:54:10|4373.7|4367.7|4374.1|4368.1|4374.1|4368.1|4373.4|4367.4|0
1729752860000|2024-10-24 06:54:20|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|4374.2|4368.2|2
1729752870000|2024-10-24 06:54:30|4374.7|4368.7|4376.2|4370.2|4376.2|4370.2|4374.7|4368.7|3
1729752880000|2024-10-24 06:54:40|||||||||1
1729752890000|2024-10-24 06:54:50|4375.7|4369.7|4375.2|4369.2|4375.7|4369.7|4375.1|4369.1|1
1729752900000|2024-10-24 06:55:00|4375.6|4369.6|4376.2|4370.2|4376.2|4370.2|4375.6|4369.6|0
1729752910000|2024-10-24 06:55:10|4375.7|4369.7|4375.2|4369.2|4376.1|4370.1|4375.2|4369.2|1
1729752920000|2024-10-24 06:55:20|4375.1|4369.1|4375.2|4369.2|4375.6|4369.6|4375.1|4369.1|1
1729752930000|2024-10-24 06:55:30|4375.6|4369.6|4376.6|4370.6|4376.6|4370.6|4375.6|4369.6|1
1729752940000|2024-10-24 06:55:40|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1729752960000|2024-10-24 06:56:00|4378.7|4372.7|4383.1|4377.1|4383.1|4377.1|4378.7|4372.7|38
1729752970000|2024-10-24 06:56:10|4382.9|4376.9|4382.6|4376.6|4382.9|4376.9|4382.6|4376.6|4
1729752980000|2024-10-24 06:56:20|4381.9|4375.9|4381.1|4375.1|4381.9|4375.9|4381.1|4375.1|6
1729752990000|2024-10-24 06:56:30|||||||||2
1729753000000|2024-10-24 06:56:40|4380.7|4374.7|4381.1|4375.1|4381.1|4375.1|4380.4|4374.4|0
1729753010000|2024-10-24 06:56:50|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|1
1729753020000|2024-10-24 06:57:00|4381.1|4375.1|4381.6|4375.6|4382.1|4376.1|4381.1|4375.1|2
1729753030000|2024-10-24 06:57:10|4381.9|4375.9|4382.1|4376.1|4382.1|4376.1|4381.6|4375.6|2
1729753040000|2024-10-24 06:57:20|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|4382.2|4376.2|0
1729753050000|2024-10-24 06:57:30|4382.6|4376.6|4381.9|4375.9|4382.6|4376.6|4381.9|4375.9|5
1729753060000|2024-10-24 06:57:40|4381.6|4375.6|4381.9|4375.9|4382.1|4376.1|4381.6|4375.6|0
1729753070000|2024-10-24 06:57:50|4381.7|4375.7|4381.1|4375.1|4381.7|4375.7|4381.1|4375.1|0
1729753090000|2024-10-24 06:58:10|4381.4|4375.4|4381.6|4375.6|4381.6|4375.6|4381.1|4375.1|0
1729753100000|2024-10-24 06:58:20|4381.4|4375.4|4381.1|4375.1|4381.9|4375.9|4381.1|4375.1|0
1729753110000|2024-10-24 06:58:30|4381.2|4375.2|4380.6|4374.6|4381.2|4375.2|4380.1|4374.1|9
1729753120000|2024-10-24 06:58:40|4380.9|4374.9|4379.2|4373.2|4380.9|4374.9|4379.2|4373.2|1
1729753130000|2024-10-24 06:58:50|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|0
1729753140000|2024-10-24 06:59:00|4380.2|4374.2|4381.2|4375.2|4381.2|4375.2|4380.2|4374.2|3
1729753150000|2024-10-24 06:59:10|4382.1|4376.1|4382.7|4376.7|4382.7|4376.7|4382.1|4376.1|12
1729753160000|2024-10-24 06:59:20|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|3
1729753180000|2024-10-24 06:59:40|4382.7|4376.7|4383.2|4377.2|4383.2|4377.2|4382.7|4376.7|4
1729753200000|2024-10-24 07:00:00|4382.9|4376.9|4383.6|4377.6|4383.6|4377.6|4382.9|4376.9|0
1729753210000|2024-10-24 07:00:10|4383.9|4377.9|4383.1|4377.1|4383.9|4377.9|4382.7|4376.7|0
1729753220000|2024-10-24 07:00:20|4383.2|4377.2|4384.2|4378.2|4385.4|4379.4|4383.2|4377.2|19
1729753230000|2024-10-24 07:00:30|4384.4|4378.4|4383.9|4377.9|4384.7|4378.7|4383.9|4377.9|4
1729753240000|2024-10-24 07:00:40|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|0
1729753250000|2024-10-24 07:00:50|4383.6|4377.6|4384.2|4378.2|4384.2|4378.2|4383.6|4377.6|7
1729753270000|2024-10-24 07:01:10|4384.4|4378.4|4385.2|4379.2|4385.2|4379.2|4384.2|4378.2|2
1729753280000|2024-10-24 07:01:20|4385.1|4379.1|4385.2|4379.2|4385.2|4379.2|4385.1|4379.1|1
1729753290000|2024-10-24 07:01:30|4385.6|4379.6|4385.7|4379.7|4385.9|4379.9|4385.6|4379.6|0
1729753300000|2024-10-24 07:01:40|4385.6|4379.6|4385.2|4379.2|4385.6|4379.6|4382.6|4376.6|45
1729753310000|2024-10-24 07:01:50|4384.7|4378.7|4385.2|4379.2|4385.2|4379.2|4384.2|4378.2|5
1729753340000|2024-10-24 07:02:20|4384.9|4378.9|4385.9|4379.9|4385.9|4379.9|4384.9|4378.9|4
1729753350000|2024-10-24 07:02:30|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|3
1729753360000|2024-10-24 07:02:40|4385.9|4379.9|4386.2|4380.2|4386.2|4380.2|4385.9|4379.9|0
1729753390000|2024-10-24 07:03:10|4386.4|4380.4|4386.2|4380.2|4386.4|4380.4|4386.2|4380.2|7
1729753400000|2024-10-24 07:03:20|4388.9|4382.9|4388.2|4382.2|4388.9|4382.9|4387.9|4381.9|76
1729753410000|2024-10-24 07:03:30|4388.4|4382.4|4388.2|4382.2|4388.4|4382.4|4388.2|4382.2|1
1729753420000|2024-10-24 07:03:40|4387.9|4381.9|4388.2|4382.2|4388.2|4382.2|4387.9|4381.9|0
1729753430000|2024-10-24 07:03:50|4388.1|4382.1|4386.9|4380.9|4388.1|4382.1|4386.4|4380.4|4
1729753440000|2024-10-24 07:04:00|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|4386.6|4380.6|0
1729753450000|2024-10-24 07:04:10|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.6|4380.6|0
1729753460000|2024-10-24 07:04:20|4387.6|4381.6|4387.4|4381.4|4387.9|4381.9|4387.3|4381.3|7
1729753470000|2024-10-24 07:04:30|4387.6|4381.6|4387.7|4381.7|4387.7|4381.7|4386.9|4380.9|3
1729753480000|2024-10-24 07:04:40|4387.1|4381.1|4387.1|4381.1|4387.9|4381.9|4386.9|4380.9|4
1729753490000|2024-10-24 07:04:50|4387.4|4381.4|4388.1|4382.1|4388.1|4382.1|4386.9|4380.9|4
1729753500000|2024-10-24 07:05:00|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4387.9|4381.9|4
1729753510000|2024-10-24 07:05:10|4389.4|4383.4|4387.9|4381.9|4389.6|4383.6|4386.9|4380.9|3
1729753520000|2024-10-24 07:05:20|4388.2|4382.2|4388.6|4382.6|4388.6|4382.6|4387.9|4381.9|4
1729753530000|2024-10-24 07:05:30|4389.2|4383.2|4388.6|4382.6|4389.2|4383.2|4388.6|4382.6|0
1729753540000|2024-10-24 07:05:40|4388.9|4382.9|4388.6|4382.6|4388.9|4382.9|4388.6|4382.6|1
1729753550000|2024-10-24 07:05:50|4388.2|4382.2|4388.9|4382.9|4389.4|4383.4|4388.2|4382.2|6
1729753560000|2024-10-24 07:06:00|4389.1|4383.1|4389.9|4383.9|4389.9|4383.9|4389.1|4383.1|1
1729753570000|2024-10-24 07:06:10|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|0
1729753580000|2024-10-24 07:06:20|4390.6|4384.6|4391.7|4385.7|4392.2|4386.2|4390.2|4384.2|4
1729753590000|2024-10-24 07:06:30|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1729753600000|2024-10-24 07:06:40|||||||||1
1729753610000|2024-10-24 07:06:50|4390.2|4384.2|4391.2|4385.2|4391.2|4385.2|4390.2|4384.2|2
1729753620000|2024-10-24 07:07:00|4392.2|4386.2|4392.1|4386.1|4392.2|4386.2|4391.9|4385.9|0
1729753640000|2024-10-24 07:07:20|4391.9|4385.9|4392.2|4386.2|4392.2|4386.2|4391.4|4385.4|4
1729753650000|2024-10-24 07:07:30|4392.6|4386.6|4392.2|4386.2|4392.6|4386.6|4392.2|4386.2|2
1729753670000|2024-10-24 07:07:50|4392.1|4386.1|4392.2|4386.2|4392.2|4386.2|4392.1|4386.1|0
1729753690000|2024-10-24 07:08:10|4393.1|4387.1|4392.6|4386.6|4393.1|4387.1|4392.6|4386.6|0
1729753700000|2024-10-24 07:08:20|4392.2|4386.2|4393.2|4387.2|4393.2|4387.2|4392.2|4386.2|5
1729753710000|2024-10-24 07:08:30|4392.9|4386.9|4392.4|4386.4|4392.9|4386.9|4392.4|4386.4|1
1729753720000|2024-10-24 07:08:40|4392.6|4386.6|4393.2|4387.2|4393.2|4387.2|4392.6|4386.6|0
1729753730000|2024-10-24 07:08:50|4392.9|4386.9|4394.1|4388.1|4394.1|4388.1|4392.9|4386.9|3
1729753740000|2024-10-24 07:09:00|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|2
1729753760000|2024-10-24 07:09:20|4393.9|4387.9|4394.2|4388.2|4394.6|4388.6|4393.7|4387.7|8
1729753780000|2024-10-24 07:09:40|4393.7|4387.7|4394.2|4388.2|4394.2|4388.2|4393.7|4387.7|1
1729753790000|2024-10-24 07:09:50|4393.6|4387.6|4394.2|4388.2|4394.2|4388.2|4393.6|4387.6|0
1729753810000|2024-10-24 07:10:10|4394.1|4388.1|4393.2|4387.2|4394.1|4388.1|4393.2|4387.2|8
1729753820000|2024-10-24 07:10:20|4394.1|4388.1|4394.7|4388.7|4394.7|4388.7|4394.1|4388.1|2
1729753830000|2024-10-24 07:10:30|4395.1|4389.1|4394.2|4388.2|4395.1|4389.1|4394.2|4388.2|9
1729753840000|2024-10-24 07:10:40|4394.1|4388.1|4394.7|4388.7|4395.1|4389.1|4394.1|4388.1|1
1729753850000|2024-10-24 07:10:50|4394.2|4388.2|4395.1|4389.1|4395.1|4389.1|4394.2|4388.2|2
1729753860000|2024-10-24 07:11:00|4394.6|4388.6|4394.6|4388.6|4395.1|4389.1|4394.2|4388.2|5
1729753870000|2024-10-24 07:11:10|4394.2|4388.2|4393.2|4387.2|4394.2|4388.2|4393.2|4387.2|2
1729753880000|2024-10-24 07:11:20|4393.4|4387.4|4394.2|4388.2|4394.2|4388.2|4393.4|4387.4|7
1729753890000|2024-10-24 07:11:30|4393.9|4387.9|4394.2|4388.2|4394.4|4388.4|4393.9|4387.9|1
1729753900000|2024-10-24 07:11:40|4394.6|4388.6|4394.2|4388.2|4394.6|4388.6|4394.2|4388.2|0
1729753910000|2024-10-24 07:11:50|4394.7|4388.7|4395.1|4389.1|4395.1|4389.1|4394.7|4388.7|0
1729753920000|2024-10-24 07:12:00|4394.6|4388.6|4394.9|4388.9|4395.1|4389.1|4394.6|4388.6|5
1729753930000|2024-10-24 07:12:10|4394.6|4388.6|4394.2|4388.2|4394.6|4388.6|4394.2|4388.2|0
1729753940000|2024-10-24 07:12:20|||||||||2
1729753950000|2024-10-24 07:12:30|4394.1|4388.1|4394.2|4388.2|4394.4|4388.4|4394.1|4388.1|4
1729753960000|2024-10-24 07:12:40|4395.1|4389.1|4394.2|4388.2|4395.1|4389.1|4394.2|4388.2|0
1729753970000|2024-10-24 07:12:50|4394.6|4388.6|4394.2|4388.2|4394.6|4388.6|4394.2|4388.2|0
1729753980000|2024-10-24 07:13:00|4393.7|4387.7|4393.4|4387.4|4393.7|4387.7|4393.4|4387.4|0
1729753990000|2024-10-24 07:13:10|4394.1|4388.1|4393.7|4387.7|4394.2|4388.2|4393.4|4387.4|0
1729754000000|2024-10-24 07:13:20|4394.1|4388.1|4396.9|4390.9|4396.9|4390.9|4393.9|4387.9|20
1729754010000|2024-10-24 07:13:30|4396.6|4390.6|4396.9|4390.9|4397.1|4391.1|4396.2|4390.2|3
1729754020000|2024-10-24 07:13:40|4396.6|4390.6|4396.2|4390.2|4396.6|4390.6|4396.2|4390.2|0
1729754030000|2024-10-24 07:13:50|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|0
1729754040000|2024-10-24 07:14:00|4396.9|4390.9|4399.2|4393.2|4400.2|4394.2|4396.9|4390.9|13
1729754050000|2024-10-24 07:14:10|4399.6|4393.6|4398.4|4392.4|4399.6|4393.6|4398.4|4392.4|2
1729754060000|2024-10-24 07:14:20|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|2
1729754070000|2024-10-24 07:14:30|4398.4|4392.4|4398.2|4392.2|4398.4|4392.4|4398.2|4392.2|0
1729754080000|2024-10-24 07:14:40|4398.4|4392.4|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|3
1729754090000|2024-10-24 07:14:50|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4
1729754100000|2024-10-24 07:15:00|4398.4|4392.4|4397.2|4391.2|4398.4|4392.4|4397.2|4391.2|9
1729754130000|2024-10-24 07:15:30|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.2|4391.2|1
1729754140000|2024-10-24 07:15:40|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|0
1729754150000|2024-10-24 07:15:50|4398.9|4392.9|4398.2|4392.2|4399.1|4393.1|4398.1|4392.1|5
1729754160000|2024-10-24 07:16:00|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4397.9|4391.9|0
1729754170000|2024-10-24 07:16:10|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.2|4392.2|1
1729754180000|2024-10-24 07:16:20|4398.7|4392.7|4398.9|4392.9|4398.9|4392.9|4398.7|4392.7|0
1729754190000|2024-10-24 07:16:30|4399.7|4393.7|4399.6|4393.6|4399.9|4393.9|4399.2|4393.2|1
1729754200000|2024-10-24 07:16:40|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1729754210000|2024-10-24 07:16:50|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|2
1729754220000|2024-10-24 07:17:00|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|1
1729754230000|2024-10-24 07:17:10|4398.7|4392.7|4399.2|4393.2|4399.6|4393.6|4398.7|4392.7|2
1729754240000|2024-10-24 07:17:20|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|0
1729754250000|2024-10-24 07:17:30|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4397.7|4391.7|1
1729754260000|2024-10-24 07:17:40|4398.6|4392.6|4398.7|4392.7|4398.9|4392.9|4398.6|4392.6|0
1729754270000|2024-10-24 07:17:50|4398.9|4392.9|4398.9|4392.9|4399.2|4393.2|4398.9|4392.9|1
1729754280000|2024-10-24 07:18:00|4398.2|4392.2|4397.4|4391.4|4398.2|4392.2|4397.4|4391.4|0
1729754300000|2024-10-24 07:18:20|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4397.4|4391.4|6
1729754310000|2024-10-24 07:18:30|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|0
1729754320000|2024-10-24 07:18:40|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1729754330000|2024-10-24 07:18:50|4397.9|4391.9|4399.7|4393.7|4399.7|4393.7|4397.2|4391.2|31
1729754340000|2024-10-24 07:19:00|4399.4|4393.4|4400.4|4394.4|4400.7|4394.7|4399.4|4393.4|1
1729754350000|2024-10-24 07:19:10|4400.2|4394.2|4399.9|4393.9|4400.2|4394.2|4399.9|4393.9|2
1729754360000|2024-10-24 07:19:20|4399.2|4393.2|4399.2|4393.2|4399.4|4393.4|4399.2|4393.2|0
1729754370000|2024-10-24 07:19:30|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1729754380000|2024-10-24 07:19:40|4398.7|4392.7|4398.2|4392.2|4398.7|4392.7|4398.2|4392.2|1
1729754390000|2024-10-24 07:19:50|4398.6|4392.6|4398.2|4392.2|4398.6|4392.6|4398.2|4392.2|5
1729754410000|2024-10-24 07:20:10|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4
1729754420000|2024-10-24 07:20:20|||||||||5
1729754430000|2024-10-24 07:20:30|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4397.7|4391.7|0
1729754460000|2024-10-24 07:21:00|4397.6|4391.6|4397.2|4391.2|4397.6|4391.6|4397.2|4391.2|1
1729754480000|2024-10-24 07:21:20|4397.1|4391.1|4396.7|4390.7|4397.1|4391.1|4396.6|4390.6|1
1729754490000|2024-10-24 07:21:30|4396.9|4390.9|4397.2|4391.2|4397.2|4391.2|4396.9|4390.9|0
1729754500000|2024-10-24 07:21:40|4397.1|4391.1|4395.2|4389.2|4397.1|4391.1|4395.2|4389.2|3
1729754510000|2024-10-24 07:21:50|4394.9|4388.9|4392.7|4386.7|4394.9|4388.9|4392.7|4386.7|2
1729754520000|2024-10-24 07:22:00|4392.9|4386.9|4392.4|4386.4|4393.2|4387.2|4392.4|4386.4|1
1729754530000|2024-10-24 07:22:10|4392.6|4386.6|4393.4|4387.4|4393.4|4387.4|4392.6|4386.6|1
1729754540000|2024-10-24 07:22:20|4393.6|4387.6|4394.6|4388.6|4394.6|4388.6|4393.6|4387.6|3
1729754550000|2024-10-24 07:22:30|4394.9|4388.9|4396.4|4390.4|4396.4|4390.4|4394.9|4388.9|0
1729754560000|2024-10-24 07:22:40|4395.9|4389.9|4396.4|4390.4|4396.4|4390.4|4395.4|4389.4|14
1729754570000|2024-10-24 07:22:50|4396.2|4390.2|4396.1|4390.1|4396.6|4390.6|4395.1|4389.1|0
1729754580000|2024-10-24 07:23:00|4396.3|4390.3|4396.6|4390.6|4396.7|4390.7|4396.3|4390.3|3
1729754590000|2024-10-24 07:23:10|4396.9|4390.9|4397.9|4391.9|4397.9|4391.9|4396.9|4390.9|0
1729754600000|2024-10-24 07:23:20|4398.4|4392.4|4397.6|4391.6|4398.4|4392.4|4397.4|4391.4|0
1729754610000|2024-10-24 07:23:30|4397.9|4391.9|4395.7|4389.7|4397.9|4391.9|4395.7|4389.7|14
1729754620000|2024-10-24 07:23:40|4395.4|4389.4|4395.2|4389.2|4395.4|4389.4|4395.2|4389.2|0
1729754660000|2024-10-24 07:24:20|4394.9|4388.9|4395.2|4389.2|4396.1|4390.1|4394.9|4388.9|0
1729754680000|2024-10-24 07:24:40|4394.7|4388.7|4395.2|4389.2|4395.2|4389.2|4394.7|4388.7|0
1729754690000|2024-10-24 07:24:50|4395.4|4389.4|4395.2|4389.2|4395.9|4389.9|4395.2|4389.2|2
1729754700000|2024-10-24 07:25:00|4396.6|4390.6|4397.6|4391.6|4398.2|4392.2|4396.6|4390.6|3
1729754710000|2024-10-24 07:25:10|4397.9|4391.9|4398.4|4392.4|4398.4|4392.4|4397.9|4391.9|0
1729754720000|2024-10-24 07:25:20|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|2
1729754730000|2024-10-24 07:25:30|4398.9|4392.9|4399.2|4393.2|4399.2|4393.2|4398.2|4392.2|7
1729754740000|2024-10-24 07:25:40|4399.4|4393.4|4399.2|4393.2|4399.4|4393.4|4399.2|4393.2|0
1729754750000|2024-10-24 07:25:50|4398.9|4392.9|4399.2|4393.2|4399.6|4393.6|4398.7|4392.7|3
1729754760000|2024-10-24 07:26:00|4399.4|4393.4|4399.4|4393.4|4400.2|4394.2|4399.4|4393.4|3
1729754770000|2024-10-24 07:26:10|4400.7|4394.7|4400.4|4394.4|4400.9|4394.9|4400.2|4394.2|4
1729754780000|2024-10-24 07:26:20|4400.7|4394.7|4402.2|4396.2|4402.4|4396.4|4400.7|4394.7|21
1729754790000|2024-10-24 07:26:30|4402.4|4396.4|4402.2|4396.2|4402.4|4396.4|4402.2|4396.2|0
1729754800000|2024-10-24 07:26:40|4402.4|4396.4|4401.7|4395.7|4402.4|4396.4|4401.7|4395.7|2
1729754810000|2024-10-24 07:26:50|4401.2|4395.2|4400.9|4394.9|4401.2|4395.2|4400.9|4394.9|0
1729754820000|2024-10-24 07:27:00|4400.7|4394.7|4402.2|4396.2|4402.2|4396.2|4400.6|4394.6|3
1729754830000|2024-10-24 07:27:10|4402.7|4396.7|4402.6|4396.6|4402.7|4396.7|4402.6|4396.6|2
1729754840000|2024-10-24 07:27:20|4403.4|4397.4|4402.9|4396.9|4403.4|4397.4|4402.9|4396.9|0
1729754850000|2024-10-24 07:27:30|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|0
1729754860000|2024-10-24 07:27:40|4402.2|4396.2|4402.9|4396.9|4402.9|4396.9|4402.2|4396.2|0
1729754870000|2024-10-24 07:27:50|4402.2|4396.2|4404.4|4398.4|4404.7|4398.7|4402.2|4396.2|18
1729754880000|2024-10-24 07:28:00|||||||||3
1729754890000|2024-10-24 07:28:10|4405.7|4399.7|4405.2|4399.2|4406.1|4400.1|4404.4|4398.4|8
1729754900000|2024-10-24 07:28:20|4405.1|4399.1|4404.9|4398.9|4405.2|4399.2|4404.4|4398.4|3
1729754910000|2024-10-24 07:28:30|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|3
1729754920000|2024-10-24 07:28:40|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|0
1729754930000|2024-10-24 07:28:50|4404.6|4398.6|4404.4|4398.4|4404.6|4398.6|4404.4|4398.4|14
1729754940000|2024-10-24 07:29:00|4404.1|4398.1|4404.4|4398.4|4404.4|4398.4|4404.1|4398.1|51
1729754950000|2024-10-24 07:29:10|4404.1|4398.1|4404.4|4398.4|4404.4|4398.4|4404.1|4398.1|13
1729754960000|2024-10-24 07:29:20|4401.9|4395.9|4399.9|4393.9|4401.9|4395.9|4399.9|4393.9|12
1729754970000|2024-10-24 07:29:30|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1729754980000|2024-10-24 07:29:40|4399.2|4393.2|4399.4|4393.4|4400.2|4394.2|4399.2|4393.2|3
1729754990000|2024-10-24 07:29:50|4399.6|4393.6|4400.2|4394.2|4400.6|4394.6|4399.6|4393.6|9
1729755000000|2024-10-24 07:30:00|4400.6|4394.6|4402.6|4396.6|4402.6|4396.6|4400.6|4394.6|4
1729755010000|2024-10-24 07:30:10|4402.9|4396.9|4400.9|4394.9|4402.9|4396.9|4400.6|4394.6|6
1729755020000|2024-10-24 07:30:20|4401.1|4395.1|4399.6|4393.6|4401.4|4395.4|4399.4|4393.4|1
1729755030000|2024-10-24 07:30:30|4399.4|4393.4|4399.2|4393.2|4399.4|4393.4|4398.6|4392.6|0
1729755040000|2024-10-24 07:30:40|4398.6|4392.6|4398.6|4392.6|4398.9|4392.9|4398.6|4392.6|1
1729755050000|2024-10-24 07:30:50|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|4398.4|4392.4|0
1729755060000|2024-10-24 07:31:00|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.6|4392.6|1
1729755070000|2024-10-24 07:31:10|4399.3|4393.3|4399.9|4393.9|4400.2|4394.2|4399.3|4393.3|1
1729755080000|2024-10-24 07:31:20|4400.4|4394.4|4402.2|4396.2|4402.4|4396.4|4400.4|4394.4|2
1729755090000|2024-10-24 07:31:30|4401.9|4395.9|4401.6|4395.6|4401.9|4395.9|4401.4|4395.4|0
1729755100000|2024-10-24 07:31:40|4401.4|4395.4|4402.2|4396.2|4402.4|4396.4|4400.6|4394.6|1
1729755110000|2024-10-24 07:31:50|4401.9|4395.9|4402.2|4396.2|4402.6|4396.6|4401.9|4395.9|0
1729755120000|2024-10-24 07:32:00|4401.6|4395.6|4400.9|4394.9|4401.6|4395.6|4400.6|4394.6|0
1729755130000|2024-10-24 07:32:10|4400.6|4394.6|4400.9|4394.9|4400.9|4394.9|4400.6|4394.6|0
1729755140000|2024-10-24 07:32:20|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|0
1729755150000|2024-10-24 07:32:30|4400.9|4394.9|4400.6|4394.6|4401.4|4395.4|4400.6|4394.6|0
1729755160000|2024-10-24 07:32:40|4400.9|4394.9|4401.2|4395.2|4401.4|4395.4|4400.9|4394.9|1
1729755170000|2024-10-24 07:32:50|4400.6|4394.6|4400.4|4394.4|4400.9|4394.9|4400.4|4394.4|1
1729755180000|2024-10-24 07:33:00|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4
1729755190000|2024-10-24 07:33:10|4401.1|4395.1|4401.4|4395.4|4401.4|4395.4|4401.1|4395.1|3
1729755210000|2024-10-24 07:33:30|4401.2|4395.2|4400.4|4394.4|4401.2|4395.2|4400.4|4394.4|2
1729755230000|2024-10-24 07:33:50|4399.6|4393.6|4398.4|4392.4|4399.6|4393.6|4398.4|4392.4|2
1729755240000|2024-10-24 07:34:00|4398.7|4392.7|4399.6|4393.6|4399.6|4393.6|4398.4|4392.4|2
1729755250000|2024-10-24 07:34:10|4399.9|4393.9|4400.7|4394.7|4400.7|4394.7|4399.9|4393.9|0
1729755260000|2024-10-24 07:34:20|4400.6|4394.6|4401.4|4395.4|4401.4|4395.4|4400.4|4394.4|3
1729755280000|2024-10-24 07:34:40|||||||||1
1729755290000|2024-10-24 07:34:50|4402.4|4396.4|4403.4|4397.4|4403.9|4397.9|4402.4|4396.4|6
1729755300000|2024-10-24 07:35:00|4403.2|4397.2|4402.7|4396.7|4403.2|4397.2|4402.4|4396.4|4
1729755310000|2024-10-24 07:35:10|4402.6|4396.6|4402.4|4396.4|4402.7|4396.7|4402.4|4396.4|0
1729755320000|2024-10-24 07:35:20|4398.2|4392.2|4397.9|4391.9|4398.2|4392.2|4397.9|4391.9|85
1729755330000|2024-10-24 07:35:30|4398.2|4392.2|4398.6|4392.6|4398.6|4392.6|4398.2|4392.2|0
1729755340000|2024-10-24 07:35:40|4398.2|4392.2|4398.6|4392.6|4398.6|4392.6|4398.2|4392.2|0
1729755350000|2024-10-24 07:35:50|4399.2|4393.2|4396.7|4390.7|4399.2|4393.2|4396.7|4390.7|4
1729755370000|2024-10-24 07:36:10|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|1
1729755380000|2024-10-24 07:36:20|4400.2|4394.2|4399.4|4393.4|4400.2|4394.2|4399.4|4393.4|9
1729755390000|2024-10-24 07:36:30|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4399.7|4393.7|1
1729755410000|2024-10-24 07:36:50|4399.9|4393.9|4399.9|4393.9|4400.2|4394.2|4399.9|4393.9|0
1729755420000|2024-10-24 07:37:00|4400.2|4394.2|4400.3|4394.3|4400.3|4394.3|4399.9|4393.9|4
1729755430000|2024-10-24 07:37:10|4400.2|4394.2|4401.7|4395.7|4401.7|4395.7|4400.2|4394.2|2
1729755440000|2024-10-24 07:37:20|4402.4|4396.4|4401.6|4395.6|4402.4|4396.4|4401.6|4395.6|1
1729755460000|2024-10-24 07:37:40|4401.4|4395.4|4401.7|4395.7|4401.7|4395.7|4401.4|4395.4|3
1729755480000|2024-10-24 07:38:00|4401.4|4395.4|4402.2|4396.2|4402.2|4396.2|4401.4|4395.4|9
1729755500000|2024-10-24 07:38:20|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|0
1729755510000|2024-10-24 07:38:30|4398.6|4392.6|4398.6|4392.6|4399.2|4393.2|4398.6|4392.6|4
1729755520000|2024-10-24 07:38:40|4399.2|4393.2|4399.4|4393.4|4400.2|4394.2|4399.2|4393.2|3
1729755530000|2024-10-24 07:38:50|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1729755540000|2024-10-24 07:39:00|4398.4|4392.4|4397.2|4391.2|4398.4|4392.4|4397.2|4391.2|3
1729755550000|2024-10-24 07:39:10|4396.9|4390.9|4396.2|4390.2|4397.2|4391.2|4395.9|4389.9|1
1729755560000|2024-10-24 07:39:20|4395.9|4389.9|4397.2|4391.2|4397.2|4391.2|4395.9|4389.9|1
1729755570000|2024-10-24 07:39:30|4396.6|4390.6|4396.4|4390.4|4397.2|4391.2|4396.4|4390.4|0
1729755580000|2024-10-24 07:39:40|4396.6|4390.6|4395.2|4389.2|4397.2|4391.2|4394.9|4388.9|3
1729755590000|2024-10-24 07:39:50|4395.6|4389.6|4395.9|4389.9|4395.9|4389.9|4395.6|4389.6|3
1729755600000|2024-10-24 07:40:00|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.6|4389.6|0
1729755610000|2024-10-24 07:40:10|||||||||2
1729755630000|2024-10-24 07:40:30|4396.1|4390.1|4395.7|4389.7|4396.2|4390.2|4395.6|4389.6|0
1729755640000|2024-10-24 07:40:40|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|0
1729755650000|2024-10-24 07:40:50|4396.1|4390.1|4396.2|4390.2|4396.2|4390.2|4395.9|4389.9|0
1729755660000|2024-10-24 07:41:00|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|0
1729755670000|2024-10-24 07:41:10|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1729755690000|2024-10-24 07:41:30|4395.9|4389.9|4395.7|4389.7|4395.9|4389.9|4395.7|4389.7|0
1729755700000|2024-10-24 07:41:40|4395.2|4389.2|4392.1|4386.1|4395.2|4389.2|4391.2|4385.2|31
1729755710000|2024-10-24 07:41:50|4392.2|4386.2|4394.9|4388.9|4395.4|4389.4|4392.2|4386.2|7
1729755730000|2024-10-24 07:42:10|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1729755740000|2024-10-24 07:42:20|4394.9|4388.9|4392.9|4386.9|4394.9|4388.9|4392.2|4386.2|4
1729755750000|2024-10-24 07:42:30|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|0
1729755760000|2024-10-24 07:42:40|4392.9|4386.9|4392.7|4386.7|4392.9|4386.9|4392.4|4386.4|3
1729755770000|2024-10-24 07:42:50|4392.2|4386.2|4390.9|4384.9|4392.2|4386.2|4390.9|4384.9|0
1729755780000|2024-10-24 07:43:00|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1729755800000|2024-10-24 07:43:20|4391|4385|4390.4|4384.4|4391|4385|4390.4|4384.4|0
1729755810000|2024-10-24 07:43:30|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|0
1729755820000|2024-10-24 07:43:40|4390.4|4384.4|4390.7|4384.7|4391.2|4385.2|4390.4|4384.4|2
1729755830000|2024-10-24 07:43:50|4390.9|4384.9|4390.7|4384.7|4390.9|4384.9|4390.2|4384.2|0
1729755840000|2024-10-24 07:44:00|4390.9|4384.9|4389.7|4383.7|4391.2|4385.2|4389.7|4383.7|1
1729755850000|2024-10-24 07:44:10|4389.4|4383.4|4389.2|4383.2|4389.4|4383.4|4389.2|4383.2|0
1729755860000|2024-10-24 07:44:20|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|0
1729755890000|2024-10-24 07:44:50|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|3
1729755900000|2024-10-24 07:45:00|4390.7|4384.7|4389.9|4383.9|4390.7|4384.7|4389.9|4383.9|2
1729755910000|2024-10-24 07:45:10|4390.9|4384.9|4390.2|4384.2|4390.9|4384.9|4390.2|4384.2|3
1729755920000|2024-10-24 07:45:20|4390.6|4384.6|4391.2|4385.2|4391.2|4385.2|4390.6|4384.6|0
1729755930000|2024-10-24 07:45:30|4390.9|4384.9|4390.9|4384.9|4391.1|4385.1|4390.6|4384.6|2
1729755940000|2024-10-24 07:45:40|4390.6|4384.6|4390.1|4384.1|4390.6|4384.6|4390.1|4384.1|0
1729755950000|2024-10-24 07:45:50|4389.9|4383.9|4389.4|4383.4|4389.9|4383.9|4389.4|4383.4|4
1729755960000|2024-10-24 07:46:00|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.2|4383.2|1
1729756000000|2024-10-24 07:46:40|4390.4|4384.4|4388.5|4382.5|4390.4|4384.4|4388.5|4382.5|87
1729756020000|2024-10-24 07:47:00|4388.8|4382.8|4389.5|4383.5|4389.5|4383.5|4388.5|4382.5|3
1729756040000|2024-10-24 07:47:20|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|0
1729756050000|2024-10-24 07:47:30|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|2
1729756060000|2024-10-24 07:47:40|4389.5|4383.5|4389.2|4383.2|4389.5|4383.5|4389.2|4383.2|2
1729756070000|2024-10-24 07:47:50|4388.9|4382.9|4390.9|4384.9|4391.2|4385.2|4388.9|4382.9|16
1729756080000|2024-10-24 07:48:00|4391.2|4385.2|4392.9|4386.9|4393.2|4387.2|4391.2|4385.2|7
1729756100000|2024-10-24 07:48:20|4393.4|4387.4|4392.6|4386.6|4393.4|4387.4|4392.6|4386.6|0
1729756110000|2024-10-24 07:48:30|4392.2|4386.2|4394.9|4388.9|4394.9|4388.9|4390.2|4384.2|20
1729756120000|2024-10-24 07:48:40|4395.1|4389.1|4395.1|4389.1|4396.2|4390.2|4395.1|4389.1|2
1729756140000|2024-10-24 07:49:00|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|1
1729756150000|2024-10-24 07:49:10|4394.6|4388.6|4394.9|4388.9|4394.9|4388.9|4394.6|4388.6|2
1729756170000|2024-10-24 07:49:30|4394.6|4388.6|4394.9|4388.9|4394.9|4388.9|4394.4|4388.4|2
1729756180000|2024-10-24 07:49:40|4394.6|4388.6|4394.9|4388.9|4394.9|4388.9|4394.4|4388.4|0
1729756190000|2024-10-24 07:49:50|4395.1|4389.1|4396.9|4390.9|4396.9|4390.9|4395.1|4389.1|4
1729756200000|2024-10-24 07:50:00|4396.6|4390.6|4397.6|4391.6|4397.9|4391.9|4396.6|4390.6|2
1729756210000|2024-10-24 07:50:10|4397.7|4391.7|4396.1|4390.1|4397.9|4391.9|4395.9|4389.9|5
1729756220000|2024-10-24 07:50:20|4396.6|4390.6|4395.9|4389.9|4396.6|4390.6|4395.9|4389.9|4
1729756230000|2024-10-24 07:50:30|4395.7|4389.7|4396.2|4390.2|4396.2|4390.2|4395.7|4389.7|1
1729756240000|2024-10-24 07:50:40|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|0
1729756260000|2024-10-24 07:51:00|4395.6|4389.6|4395.6|4389.6|4395.9|4389.9|4394.9|4388.9|0
1729756270000|2024-10-24 07:51:10|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.6|4389.6|0
1729756280000|2024-10-24 07:51:20|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|0
1729756290000|2024-10-24 07:51:30|4395.4|4389.4|4394.9|4388.9|4395.4|4389.4|4394.1|4388.1|2
1729756300000|2024-10-24 07:51:40|4394.6|4388.6|4394.1|4388.1|4394.6|4388.6|4394.1|4388.1|0
1729756310000|2024-10-24 07:51:50|||||||||1
1729756320000|2024-10-24 07:52:00|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|1
1729756340000|2024-10-24 07:52:20|4394.4|4388.4|4394.1|4388.1|4394.4|4388.4|4394.1|4388.1|0
1729756350000|2024-10-24 07:52:30|4394.2|4388.2|4394.2|4388.2|4394.9|4388.9|4394.2|4388.2|1
1729756360000|2024-10-24 07:52:40|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|0
1729756370000|2024-10-24 07:52:50|4394.9|4388.9|4395.1|4389.1|4395.1|4389.1|4394.9|4388.9|2
1729756400000|2024-10-24 07:53:20|4395.6|4389.6|4396.4|4390.4|4396.4|4390.4|4395.6|4389.6|0
1729756410000|2024-10-24 07:53:30|4396.1|4390.1|4396.4|4390.4|4396.6|4390.6|4396.1|4390.1|0
1729756420000|2024-10-24 07:53:40|4396.1|4390.1|4396.1|4390.1|4396.4|4390.4|4396.1|4390.1|0
1729756440000|2024-10-24 07:54:00|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|0
1729756450000|2024-10-24 07:54:10|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|0
1729756460000|2024-10-24 07:54:20|4396.4|4390.4|4396.4|4390.4|4396.6|4390.6|4396.1|4390.1|4
1729756470000|2024-10-24 07:54:30|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|4396.1|4390.1|0
1729756490000|2024-10-24 07:54:50|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.1|4389.1|3
1729756500000|2024-10-24 07:55:00|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|8
1729756510000|2024-10-24 07:55:10|4394.7|4388.7|4394.4|4388.4|4394.7|4388.7|4394.4|4388.4|2
1729756520000|2024-10-24 07:55:20|4394.7|4388.7|4395.7|4389.7|4395.7|4389.7|4394.7|4388.7|7
1729756530000|2024-10-24 07:55:30|4396.1|4390.1|4395.1|4389.1|4396.2|4390.2|4395.1|4389.1|1
1729756540000|2024-10-24 07:55:40|4394.7|4388.7|4394.1|4388.1|4394.7|4388.7|4394.1|4388.1|4
1729756550000|2024-10-24 07:55:50|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|1
1729756560000|2024-10-24 07:56:00|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|1
1729756570000|2024-10-24 07:56:10|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396.1|4390.1|0
1729756580000|2024-10-24 07:56:20|4396.1|4390.1|4397.1|4391.1|4397.1|4391.1|4396.1|4390.1|2
1729756590000|2024-10-24 07:56:30|4396.7|4390.7|4396.7|4390.7|4397.1|4391.1|4396.7|4390.7|24
1729756610000|2024-10-24 07:56:50|4397.1|4391.1|4395.7|4389.7|4397.1|4391.1|4395.7|4389.7|2
1729756620000|2024-10-24 07:57:00|4396.2|4390.2|4395.7|4389.7|4396.2|4390.2|4395.7|4389.7|1
1729756630000|2024-10-24 07:57:10|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|0
1729756640000|2024-10-24 07:57:20|4396.1|4390.1|4395.7|4389.7|4396.4|4390.4|4395.7|4389.7|2
1729756650000|2024-10-24 07:57:30|4394.7|4388.7|4395.6|4389.6|4395.6|4389.6|4394.4|4388.4|1
1729756660000|2024-10-24 07:57:40|4395.4|4389.4|4394.7|4388.7|4395.4|4389.4|4394.7|4388.7|2
1729756670000|2024-10-24 07:57:50|||||||||1
1729756680000|2024-10-24 07:58:00|4395.2|4389.2|4394.2|4388.2|4395.2|4389.2|4393.4|4387.4|15
1729756690000|2024-10-24 07:58:10|4395.1|4389.1|4395.2|4389.2|4395.7|4389.7|4395.1|4389.1|1
1729756700000|2024-10-24 07:58:20|4396.1|4390.1|4396.2|4390.2|4396.2|4390.2|4396.1|4390.1|0
1729756710000|2024-10-24 07:58:30|4396.4|4390.4|4396.2|4390.2|4396.4|4390.4|4396.2|4390.2|1
1729756760000|2024-10-24 07:59:20|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|0
1729756770000|2024-10-24 07:59:30|4395.6|4389.6|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|0
1729756780000|2024-10-24 07:59:40|4395.6|4389.6|4396.2|4390.2|4396.2|4390.2|4395.6|4389.6|0
1729756790000|2024-10-24 07:59:50|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|3
1729756800000|2024-10-24 08:00:00|4396.7|4390.7|4399.2|4393.2|4399.2|4393.2|4396.4|4390.4|21
1729756820000|2024-10-24 08:00:20|4398.9|4392.9|4398.9|4392.9|4399.2|4393.2|4398.6|4392.6|0
1729756830000|2024-10-24 08:00:30|4398.6|4392.6|4401.7|4395.7|4401.7|4395.7|4398.6|4392.6|5
1729756840000|2024-10-24 08:00:40|4401.4|4395.4|4401.7|4395.7|4401.9|4395.9|4401.4|4395.4|2
1729756850000|2024-10-24 08:00:50|4401.4|4395.4|4402.2|4396.2|4402.2|4396.2|4401.4|4395.4|1
1729756860000|2024-10-24 08:01:00|4401.9|4395.9|4402.4|4396.4|4402.6|4396.6|4401.9|4395.9|1
1729756870000|2024-10-24 08:01:10|||||||||1
1729756880000|2024-10-24 08:01:20|4402.6|4396.6|4402.4|4396.4|4402.6|4396.6|4402.2|4396.2|4
1729756890000|2024-10-24 08:01:30|4402.6|4396.6|4401.2|4395.2|4402.6|4396.6|4401.2|4395.2|12
1729756900000|2024-10-24 08:01:40|4401.7|4395.7|4401.7|4395.7|4402.1|4396.1|4401.7|4395.7|0
1729756910000|2024-10-24 08:01:50|4401.2|4395.2|4400.9|4394.9|4401.6|4395.6|4400.1|4394.1|15
1729756920000|2024-10-24 08:02:00|4401.1|4395.1|4402.4|4396.4|4402.4|4396.4|4401.1|4395.1|1
1729756930000|2024-10-24 08:02:10|4402.2|4396.2|4401.9|4395.9|4402.4|4396.4|4401.9|4395.9|0
1729756940000|2024-10-24 08:02:20|4401.4|4395.4|4400.6|4394.6|4401.4|4395.4|4400.6|4394.6|0
1729756960000|2024-10-24 08:02:40|4400.9|4394.9|4400.9|4394.9|4401.2|4395.2|4400.9|4394.9|1
1729756970000|2024-10-24 08:02:50|4401.2|4395.2|4400.6|4394.6|4401.4|4395.4|4400.6|4394.6|2
1729756980000|2024-10-24 08:03:00|4400.4|4394.4|4400.9|4394.9|4401.2|4395.2|4400.4|4394.4|1
1729757000000|2024-10-24 08:03:20|4401.2|4395.2|4400.6|4394.6|4401.4|4395.4|4400.6|4394.6|0
1729757010000|2024-10-24 08:03:30|4400.9|4394.9|4400.4|4394.4|4400.9|4394.9|4400.4|4394.4|0
1729757020000|2024-10-24 08:03:40|4400.6|4394.6|4400.9|4394.9|4400.9|4394.9|4400.6|4394.6|0
1729757040000|2024-10-24 08:04:00|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|0
1729757050000|2024-10-24 08:04:10|4400.8|4394.8|4401.4|4395.4|4401.4|4395.4|4400.8|4394.8|0
1729757060000|2024-10-24 08:04:20|4401.2|4395.2|4400.4|4394.4|4401.2|4395.2|4400.4|4394.4|1
1729757070000|2024-10-24 08:04:30|4400.7|4394.7|4400.9|4394.9|4400.9|4394.9|4400.7|4394.7|1
1729757090000|2024-10-24 08:04:50|4401.2|4395.2|4401.9|4395.9|4402.2|4396.2|4401.2|4395.2|3
1729757100000|2024-10-24 08:05:00|4402.2|4396.2|4400.6|4394.6|4402.2|4396.2|4400.6|4394.6|3
1729757120000|2024-10-24 08:05:20|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|1
1729757130000|2024-10-24 08:05:30|||||||||1
1729757140000|2024-10-24 08:05:40|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|0
1729757150000|2024-10-24 08:05:50|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|1
1729757160000|2024-10-24 08:06:00|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|0
1729757170000|2024-10-24 08:06:10|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|0
1729757190000|2024-10-24 08:06:30|4400.1|4394.1|4400.4|4394.4|4400.4|4394.4|4400.1|4394.1|12
1729757220000|2024-10-24 08:07:00|4400.7|4394.7|4400.9|4394.9|4400.9|4394.9|4400.7|4394.7|1
1729757240000|2024-10-24 08:07:20|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1729757260000|2024-10-24 08:07:40|4401.4|4395.4|4401.2|4395.2|4401.4|4395.4|4401.2|4395.2|0
1729757270000|2024-10-24 08:07:50|4400.9|4394.9|4400.4|4394.4|4400.9|4394.9|4400.4|4394.4|4
1729757310000|2024-10-24 08:08:30|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|0
1729757320000|2024-10-24 08:08:40|4401.1|4395.1|4401.2|4395.2|4401.2|4395.2|4401.1|4395.1|6
1729757330000|2024-10-24 08:08:50|4400.9|4394.9|4401.9|4395.9|4402.2|4396.2|4400.9|4394.9|1
1729757350000|2024-10-24 08:09:10|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|1
1729757360000|2024-10-24 08:09:20|4401.9|4395.9|4400.9|4394.9|4401.9|4395.9|4400.9|4394.9|0
1729757370000|2024-10-24 08:09:30|4400.6|4394.6|4400.4|4394.4|4400.9|4394.9|4400.4|4394.4|4
1729757380000|2024-10-24 08:09:40|4400.7|4394.7|4400.9|4394.9|4400.9|4394.9|4400.7|4394.7|1
1729757390000|2024-10-24 08:09:50|4400.7|4394.7|4400.9|4394.9|4401.2|4395.2|4400.4|4394.4|4
1729757410000|2024-10-24 08:10:10|4400.6|4394.6|4400.4|4394.4|4400.6|4394.6|4400.4|4394.4|0
1729757420000|2024-10-24 08:10:20|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|1
1729757430000|2024-10-24 08:10:30|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|0
1729757440000|2024-10-24 08:10:40|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|1
1729757460000|2024-10-24 08:11:00|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|0
1729757470000|2024-10-24 08:11:10|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|2
1729757480000|2024-10-24 08:11:20|4400.1|4394.1|4400.4|4394.4|4400.4|4394.4|4400.1|4394.1|4
1729757490000|2024-10-24 08:11:30|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|1
1729757500000|2024-10-24 08:11:40|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|0
1729757510000|2024-10-24 08:11:50|4400.6|4394.6|4400.6|4394.6|4400.9|4394.9|4400.6|4394.6|0
1729757520000|2024-10-24 08:12:00|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|0
1729757530000|2024-10-24 08:12:10|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|0
1729757540000|2024-10-24 08:12:20|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|1
1729757600000|2024-10-24 08:13:20|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|5
1729757610000|2024-10-24 08:13:30|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|0
1729757630000|2024-10-24 08:13:50|4400.1|4394.1|4400.4|4394.4|4400.4|4394.4|4400.1|4394.1|2
1729757650000|2024-10-24 08:14:10|4401.1|4395.1|4400.4|4394.4|4401.1|4395.1|4400.4|4394.4|0
1729757680000|2024-10-24 08:14:40|4401.6|4395.6|4402.1|4396.1|4402.1|4396.1|4401.6|4395.6|6
1729757690000|2024-10-24 08:14:50|4401.7|4395.7|4403.7|4397.7|4403.7|4397.7|4401.7|4395.7|15
1729757700000|2024-10-24 08:15:00|||||||||1
1729757710000|2024-10-24 08:15:10|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4
1729757720000|2024-10-24 08:15:20|4403.7|4397.7|4403.4|4397.4|4403.7|4397.7|4403.4|4397.4|0
1729757730000|2024-10-24 08:15:30|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|2
1729757740000|2024-10-24 08:15:40|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|0
1729757750000|2024-10-24 08:15:50|4403.7|4397.7|4403.6|4397.6|4403.7|4397.7|4403.6|4397.6|0
1729757760000|2024-10-24 08:16:00|4403.9|4397.9|4403.6|4397.6|4403.9|4397.9|4403.6|4397.6|0
1729757770000|2024-10-24 08:16:10|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|0
1729757800000|2024-10-24 08:16:40|4403.6|4397.6|4403.2|4397.2|4403.6|4397.6|4403.2|4397.2|17
1729757810000|2024-10-24 08:16:50|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|1
1729757820000|2024-10-24 08:17:00|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1729757830000|2024-10-24 08:17:10|4403.6|4397.6|4403.7|4397.7|4403.7|4397.7|4403.6|4397.6|0
1729757840000|2024-10-24 08:17:20|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|4403.6|4397.6|0
1729757860000|2024-10-24 08:17:40|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1729757870000|2024-10-24 08:17:50|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|0
1729757880000|2024-10-24 08:18:00|4403.7|4397.7|4403.6|4397.6|4403.7|4397.7|4403.6|4397.6|2
1729757890000|2024-10-24 08:18:10|4402.9|4396.9|4402.7|4396.7|4402.9|4396.9|4402.7|4396.7|2
1729757920000|2024-10-24 08:18:40|4402|4396|4400.4|4394.4|4402|4396|4400.4|4394.4|14
1729757940000|2024-10-24 08:19:00|4400.6|4394.6|4400.4|4394.4|4400.6|4394.6|4400.4|4394.4|0
1729757950000|2024-10-24 08:19:10|4399.4|4393.4|4398.6|4392.6|4399.6|4393.6|4398.6|4392.6|5
1729757960000|2024-10-24 08:19:20|4397.9|4391.9|4397.2|4391.2|4397.9|4391.9|4397.2|4391.2|6
1729757970000|2024-10-24 08:19:30|4396.7|4390.7|4397.4|4391.4|4397.4|4391.4|4396.6|4390.6|3
1729757990000|2024-10-24 08:19:50|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|2
1729758000000|2024-10-24 08:20:00|4398.1|4392.1|4395.6|4389.6|4398.4|4392.4|4393.1|4387.1|22
1729758010000|2024-10-24 08:20:10|4396.2|4390.2|4396.2|4390.2|4396.2|4390.2|4395.9|4389.9|2
1729758030000|2024-10-24 08:20:30|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|1
1729758050000|2024-10-24 08:20:50|||||||||2
1729758060000|2024-10-24 08:21:00|4396.6|4390.6|4397.2|4391.2|4397.2|4391.2|4396.2|4390.2|5
1729758080000|2024-10-24 08:21:20|4396.4|4390.4|4397.2|4391.2|4397.2|4391.2|4396.2|4390.2|3
1729758090000|2024-10-24 08:21:30|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|0
1729758100000|2024-10-24 08:21:40|4397.2|4391.2|4396.9|4390.9|4397.2|4391.2|4396.9|4390.9|0
1729758110000|2024-10-24 08:21:50|4396|4390|4394.6|4388.6|4396|4390|4393.2|4387.2|15
1729758120000|2024-10-24 08:22:00|4394.9|4388.9|4393.9|4387.9|4394.9|4388.9|4393.7|4387.7|0
1729758130000|2024-10-24 08:22:10|4393.7|4387.7|4393.7|4387.7|4393.9|4387.9|4393.7|4387.7|0
1729758140000|2024-10-24 08:22:20|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|1
1729758150000|2024-10-24 08:22:30|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|0
1729758160000|2024-10-24 08:22:40|4394.9|4388.9|4393.7|4387.7|4394.9|4388.9|4393.7|4387.7|2
1729758180000|2024-10-24 08:23:00|4394.1|4388.1|4394.2|4388.2|4394.2|4388.2|4394.1|4388.1|0
1729758190000|2024-10-24 08:23:10|||||||||1
1729758210000|2024-10-24 08:23:30|4394.6|4388.6|4394.9|4388.9|4394.9|4388.9|4394.6|4388.6|0
1729758220000|2024-10-24 08:23:40|4394.6|4388.6|4394.9|4388.9|4394.9|4388.9|4394.6|4388.6|0
1729758240000|2024-10-24 08:24:00|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|0
1729758250000|2024-10-24 08:24:10|4395.1|4389.1|4394.7|4388.7|4395.1|4389.1|4394.7|4388.7|1
1729758270000|2024-10-24 08:24:30|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|0
1729758290000|2024-10-24 08:24:50|4395.2|4389.2|4395.1|4389.1|4395.2|4389.2|4395.1|4389.1|4
1729758300000|2024-10-24 08:25:00|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1729758310000|2024-10-24 08:25:10|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|0
1729758340000|2024-10-24 08:25:40|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|1
1729758350000|2024-10-24 08:25:50|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|4395.1|4389.1|0
1729758360000|2024-10-24 08:26:00|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1729758380000|2024-10-24 08:26:20|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.6|4389.6|0
1729758390000|2024-10-24 08:26:30|4396.2|4390.2|4398.6|4392.6|4398.6|4392.6|4396.2|4390.2|14
1729758400000|2024-10-24 08:26:40|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4398.9|4392.9|7
1729758420000|2024-10-24 08:27:00|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|0
1729758430000|2024-10-24 08:27:10|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1729758460000|2024-10-24 08:27:40|4398.7|4392.7|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|1
1729758470000|2024-10-24 08:27:50|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|2
1729758480000|2024-10-24 08:28:00|4402.1|4396.1|4401.9|4395.9|4402.1|4396.1|4401.2|4395.2|47
1729758490000|2024-10-24 08:28:10|4401.6|4395.6|4402.9|4396.9|4402.9|4396.9|4401.6|4395.6|5
1729758500000|2024-10-24 08:28:20|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4
1729758520000|2024-10-24 08:28:40|||||||||2
1729758550000|2024-10-24 08:29:10|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|0
1729758560000|2024-10-24 08:29:20|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|0
1729758580000|2024-10-24 08:29:40|4401.6|4395.6|4403.2|4397.2|4403.2|4397.2|4401.6|4395.6|7
1729758590000|2024-10-24 08:29:50|4402.9|4396.9|4401.6|4395.6|4402.9|4396.9|4401.6|4395.6|5
1729758600000|2024-10-24 08:30:00|4401.9|4395.9|4403.1|4397.1|4403.1|4397.1|4401.9|4395.9|0
1729758610000|2024-10-24 08:30:10|4402.6|4396.6|4401.2|4395.2|4402.6|4396.6|4401.2|4395.2|1
1729758620000|2024-10-24 08:30:20|4401.4|4395.4|4401.2|4395.2|4401.4|4395.4|4400.6|4394.6|0
1729758630000|2024-10-24 08:30:30|4400.9|4394.9|4400.6|4394.6|4400.9|4394.9|4400.6|4394.6|0
1729758650000|2024-10-24 08:30:50|4400.2|4394.2|4399.6|4393.6|4400.2|4394.2|4399.6|4393.6|1
1729758660000|2024-10-24 08:31:00|4399.9|4393.9|4399.9|4393.9|4400.2|4394.2|4399.9|4393.9|0
1729758670000|2024-10-24 08:31:10|4399.4|4393.4|4399.7|4393.7|4399.7|4393.7|4399.4|4393.4|0
1729758680000|2024-10-24 08:31:20|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1729758690000|2024-10-24 08:31:30|4399.7|4393.7|4400.1|4394.1|4400.1|4394.1|4399.7|4393.7|0
1729758700000|2024-10-24 08:31:40|4399.7|4393.7|4399.4|4393.4|4399.7|4393.7|4399.4|4393.4|0
1729758710000|2024-10-24 08:31:50|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1729758720000|2024-10-24 08:32:00|4400.1|4394.1|4400.9|4394.9|4400.9|4394.9|4400.1|4394.1|3
1729758740000|2024-10-24 08:32:20|4401.2|4395.2|4400.9|4394.9|4401.2|4395.2|4400.9|4394.9|0
1729758750000|2024-10-24 08:32:30|4400.6|4394.6|4400.2|4394.2|4400.9|4394.9|4400.2|4394.2|0
1729758760000|2024-10-24 08:32:40|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|1
1729758790000|2024-10-24 08:33:10|4400.7|4394.7|4401.2|4395.2|4401.2|4395.2|4400.4|4394.4|1
1729758800000|2024-10-24 08:33:20|4401.1|4395.1|4401.4|4395.4|4401.4|4395.4|4400.9|4394.9|0
1729758830000|2024-10-24 08:33:50|4401.2|4395.2|4400.9|4394.9|4401.2|4395.2|4400.9|4394.9|0
1729758840000|2024-10-24 08:34:00|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|0
1729758850000|2024-10-24 08:34:10|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|0
1729758860000|2024-10-24 08:34:20|4400.4|4394.4|4400.2|4394.2|4400.4|4394.4|4400.2|4394.2|0
1729758880000|2024-10-24 08:34:40|4400.4|4394.4|4400.2|4394.2|4400.4|4394.4|4400.2|4394.2|0
1729758890000|2024-10-24 08:34:50|4399.9|4393.9|4400.6|4394.6|4400.6|4394.6|4399.9|4393.9|2
1729758900000|2024-10-24 08:35:00|4400.9|4394.9|4400.2|4394.2|4400.9|4394.9|4400.2|4394.2|0
1729758910000|2024-10-24 08:35:10|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|0
1729758920000|2024-10-24 08:35:20|4400.2|4394.2|4400.2|4394.2|4400.4|4394.4|4400.2|4394.2|0
1729758930000|2024-10-24 08:35:30|4400.4|4394.4|4399.2|4393.2|4400.4|4394.4|4399.2|4393.2|0
1729758940000|2024-10-24 08:35:40|4398.4|4392.4|4398.6|4392.6|4398.9|4392.9|4398.4|4392.4|1
1729758950000|2024-10-24 08:35:50|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|0
1729758980000|2024-10-24 08:36:20|4398.6|4392.6|4398.4|4392.4|4398.6|4392.6|4398.4|4392.4|0
1729759000000|2024-10-24 08:36:40|||||||||1
1729759030000|2024-10-24 08:37:10|4396.4|4390.4|4396.2|4390.2|4396.4|4390.4|4395.6|4389.6|123
1729759080000|2024-10-24 08:38:00|4396.4|4390.4|4396.6|4390.6|4396.6|4390.6|4396.4|4390.4|2
1729759100000|2024-10-24 08:38:20|4396.9|4390.9|4396.6|4390.6|4396.9|4390.9|4396.6|4390.6|0
1729759110000|2024-10-24 08:38:30|4396.9|4390.9|4396.4|4390.4|4396.9|4390.9|4396.4|4390.4|0
1729759130000|2024-10-24 08:38:50|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|1
1729759150000|2024-10-24 08:39:10|4396.9|4390.9|4396.4|4390.4|4396.9|4390.9|4396.4|4390.4|1
1729759190000|2024-10-24 08:39:50|4396.2|4390.2|4396.4|4390.4|4396.4|4390.4|4395.9|4389.9|0
1729759200000|2024-10-24 08:40:00|4396.2|4390.2|4395.9|4389.9|4396.2|4390.2|4395.9|4389.9|0
1729759220000|2024-10-24 08:40:20|4396.2|4390.2|4396.4|4390.4|4396.4|4390.4|4396.2|4390.2|0
1729759230000|2024-10-24 08:40:30|4396.1|4390.1|4395.4|4389.4|4396.1|4390.1|4395.4|4389.4|1
1729759250000|2024-10-24 08:40:50|4395.1|4389.1|4394.2|4388.2|4395.1|4389.1|4394.2|4388.2|5
1729759300000|2024-10-24 08:41:40|4394.1|4388.1|4394.2|4388.2|4394.2|4388.2|4393.4|4387.4|4
1729759310000|2024-10-24 08:41:50|4394.4|4388.4|4394.2|4388.2|4394.4|4388.4|4394.2|4388.2|0
1729759320000|2024-10-24 08:42:00|4393.7|4387.7|4394.4|4388.4|4394.4|4388.4|4393.7|4387.7|2
1729759330000|2024-10-24 08:42:10|4394.2|4388.2|4394.7|4388.7|4394.7|4388.7|4394.2|4388.2|0
1729759350000|2024-10-24 08:42:30|4394.1|4388.1|4393.4|4387.4|4394.1|4388.1|4393.4|4387.4|0
1729759360000|2024-10-24 08:42:40|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1729759370000|2024-10-24 08:42:50|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|2
1729759380000|2024-10-24 08:43:00|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1729759390000|2024-10-24 08:43:10|4393.7|4387.7|4392.4|4386.4|4393.7|4387.7|4392.4|4386.4|1
1729759400000|2024-10-24 08:43:20|4392.1|4386.1|4391.7|4385.7|4392.1|4386.1|4391.7|4385.7|3
1729759410000|2024-10-24 08:43:30|||||||||5
1729759440000|2024-10-24 08:44:00|||||||||2
1729759450000|2024-10-24 08:44:10|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|2
1729759460000|2024-10-24 08:44:20|4393.9|4387.9|4394.2|4388.2|4394.2|4388.2|4393.9|4387.9|2
1729759500000|2024-10-24 08:45:00|4394.1|4388.1|4393.4|4387.4|4394.2|4388.2|4393.4|4387.4|0
1729759510000|2024-10-24 08:45:10|||||||||2
1729759520000|2024-10-24 08:45:20|4394.1|4388.1|4394.2|4388.2|4394.2|4388.2|4394.1|4388.1|0
1729759550000|2024-10-24 08:45:50|4395.1|4389.1|4394.7|4388.7|4395.1|4389.1|4394.7|4388.7|0
1729759560000|2024-10-24 08:46:00|4395.1|4389.1|4395.4|4389.4|4395.7|4389.7|4395.1|4389.1|2
1729759570000|2024-10-24 08:46:10|4395.6|4389.6|4396.2|4390.2|4396.2|4390.2|4395.6|4389.6|1
1729759580000|2024-10-24 08:46:20|4396.1|4390.1|4395.4|4389.4|4396.1|4390.1|4395.4|4389.4|0
1729759630000|2024-10-24 08:47:10|4394.9|4388.9|4395.7|4389.7|4395.7|4389.7|4394.9|4388.9|6
1729759640000|2024-10-24 08:47:20|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|0
1729759670000|2024-10-24 08:47:50|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|0
1729759700000|2024-10-24 08:48:20|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1729759710000|2024-10-24 08:48:30|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|0
1729759720000|2024-10-24 08:48:40|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|0
1729759730000|2024-10-24 08:48:50|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|2
1729759770000|2024-10-24 08:49:30|||||||||2
1729759780000|2024-10-24 08:49:40|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|1
1729759790000|2024-10-24 08:49:50|4397.6|4391.6|4398.2|4392.2|4398.2|4392.2|4397.6|4391.6|0
1729759800000|2024-10-24 08:50:00|4397.9|4391.9|4398.2|4392.2|4398.2|4392.2|4397.6|4391.6|3
1729759810000|2024-10-24 08:50:10|4397.6|4391.6|4397.2|4391.2|4397.6|4391.6|4397.2|4391.2|0
1729759830000|2024-10-24 08:50:30|4397.4|4391.4|4396.2|4390.2|4397.4|4391.4|4396.2|4390.2|1
1729759860000|2024-10-24 08:51:00|4396.6|4390.6|4397.4|4391.4|4397.4|4391.4|4396.6|4390.6|2
1729759870000|2024-10-24 08:51:10|4397.7|4391.7|4398.4|4392.4|4398.4|4392.4|4397.7|4391.7|2
1729759880000|2024-10-24 08:51:20|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|0
1729759890000|2024-10-24 08:51:30|4399.4|4393.4|4399.2|4393.2|4399.4|4393.4|4399.2|4393.2|1
1729759910000|2024-10-24 08:51:50|4399.4|4393.4|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|0
1729759920000|2024-10-24 08:52:00|4399.4|4393.4|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|0
1729759940000|2024-10-24 08:52:20|4400.2|4394.2|4399.9|4393.9|4400.2|4394.2|4399.6|4393.6|1
1729759980000|2024-10-24 08:53:00|4399.4|4393.4|4399.7|4393.7|4399.7|4393.7|4399.4|4393.4|0
1729760000000|2024-10-24 08:53:20|4399.2|4393.2|4399.4|4393.4|4399.4|4393.4|4399.2|4393.2|2
1729760010000|2024-10-24 08:53:30|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1729760020000|2024-10-24 08:53:40|4400.2|4394.2|4400.2|4394.2|4400.9|4394.9|4400.2|4394.2|1
1729760030000|2024-10-24 08:53:50|4400.4|4394.4|4400.9|4394.9|4400.9|4394.9|4400.4|4394.4|0
1729760040000|2024-10-24 08:54:00|4401.2|4395.2|4400.4|4394.4|4401.2|4395.2|4400.4|4394.4|0
1729760050000|2024-10-24 08:54:10|4400.9|4394.9|4401.4|4395.4|4401.4|4395.4|4400.9|4394.9|1
1729760060000|2024-10-24 08:54:20|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1729760070000|2024-10-24 08:54:30|4401.4|4395.4|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|2
1729760080000|2024-10-24 08:54:40|4401.1|4395.1|4401.4|4395.4|4401.4|4395.4|4401.1|4395.1|0
1729760090000|2024-10-24 08:54:50|4401.2|4395.2|4401.6|4395.6|4401.6|4395.6|4401.2|4395.2|1
1729760100000|2024-10-24 08:55:00|4401.9|4395.9|4401.4|4395.4|4401.9|4395.9|4401.2|4395.2|0
1729760110000|2024-10-24 08:55:10|4401.2|4395.2|4400.2|4394.2|4401.2|4395.2|4400.2|4394.2|1
1729760120000|2024-10-24 08:55:20|4400.4|4394.4|4401.6|4395.6|4401.6|4395.6|4400.4|4394.4|5
1729760130000|2024-10-24 08:55:30|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|0
1729760150000|2024-10-24 08:55:50|4402.9|4396.9|4403.6|4397.6|4403.6|4397.6|4402.9|4396.9|5
1729760160000|2024-10-24 08:56:00|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.6|4397.6|0
1729760180000|2024-10-24 08:56:20|4403.6|4397.6|4404.4|4398.4|4404.4|4398.4|4403.6|4397.6|0
1729760190000|2024-10-24 08:56:30|4404.2|4398.2|4403.4|4397.4|4404.2|4398.2|4403.4|4397.4|2
1729760200000|2024-10-24 08:56:40|4403.1|4397.1|4402.2|4396.2|4403.1|4397.1|4402.2|4396.2|2
1729760220000|2024-10-24 08:57:00|4402.6|4396.6|4402.4|4396.4|4402.9|4396.9|4402.2|4396.2|1
1729760230000|2024-10-24 08:57:10|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1729760240000|2024-10-24 08:57:20|4401.7|4395.7|4402.2|4396.2|4402.6|4396.6|4401.7|4395.7|0
1729760250000|2024-10-24 08:57:30|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|0
1729760260000|2024-10-24 08:57:40|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|0
1729760270000|2024-10-24 08:57:50|4401.4|4395.4|4402.2|4396.2|4402.2|4396.2|4401.4|4395.4|0
1729760280000|2024-10-24 08:58:00|4401.9|4395.9|4402.7|4396.7|4402.7|4396.7|4401.9|4395.9|1
1729760310000|2024-10-24 08:58:30|4402.4|4396.4|4403.6|4397.6|4403.6|4397.6|4402.4|4396.4|6
1729760340000|2024-10-24 08:59:00|4403.4|4397.4|4402.6|4396.6|4403.4|4397.4|4402.6|4396.6|0
1729760350000|2024-10-24 08:59:10|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|1
1729760360000|2024-10-24 08:59:20|4402.6|4396.6|4402.4|4396.4|4402.6|4396.6|4402.4|4396.4|0
1729760380000|2024-10-24 08:59:40|4402.2|4396.2|4402.4|4396.4|4402.4|4396.4|4402.2|4396.2|0
1729760390000|2024-10-24 08:59:50|4402.2|4396.2|4402.6|4396.6|4402.6|4396.6|4402.2|4396.2|1
1729760400000|2024-10-24 09:00:00|4402.9|4396.9|4401.9|4395.9|4402.9|4396.9|4401.9|4395.9|0
1729760410000|2024-10-24 09:00:10|4401.6|4395.6|4401.9|4395.9|4401.9|4395.9|4401.6|4395.6|0
1729760420000|2024-10-24 09:00:20|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.2|4395.2|2
1729760430000|2024-10-24 09:00:30|4401.9|4395.9|4402.6|4396.6|4402.6|4396.6|4401.9|4395.9|0
1729760440000|2024-10-24 09:00:40|4402.4|4396.4|4404.6|4398.6|4404.6|4398.6|4402.4|4396.4|39
1729760460000|2024-10-24 09:01:00|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|0
1729760470000|2024-10-24 09:01:10|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|0
1729760490000|2024-10-24 09:01:30|4405.2|4399.2|4404.9|4398.9|4405.2|4399.2|4404.9|4398.9|8
1729760500000|2024-10-24 09:01:40|4405.2|4399.2|4405.4|4399.4|4405.4|4399.4|4405.2|4399.2|0
1729760520000|2024-10-24 09:02:00|4404.8|4398.8|4405.1|4399.1|4405.1|4399.1|4404.1|4398.1|3
1729760540000|2024-10-24 09:02:20|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|0
1729760550000|2024-10-24 09:02:30|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|0
1729760570000|2024-10-24 09:02:50|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|0
1729760580000|2024-10-24 09:03:00|||||||||9
1729760600000|2024-10-24 09:03:20|4404.9|4398.9|4404.6|4398.6|4404.9|4398.9|4404.6|4398.6|2
1729760610000|2024-10-24 09:03:30|4405.2|4399.2|4404.6|4398.6|4405.2|4399.2|4404.6|4398.6|0
1729760620000|2024-10-24 09:03:40|4404.4|4398.4|4404.6|4398.6|4404.6|4398.6|4404.1|4398.1|0
1729760630000|2024-10-24 09:03:50|4404.1|4398.1|4404.4|4398.4|4404.4|4398.4|4404.1|4398.1|2
1729760640000|2024-10-24 09:04:00|4403.9|4397.9|4403.4|4397.4|4403.9|4397.9|4403.3|4397.3|0
1729760650000|2024-10-24 09:04:10|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4402.6|4396.6|0
1729760660000|2024-10-24 09:04:20|4403.4|4397.4|4402.6|4396.6|4403.4|4397.4|4402.6|4396.6|0
1729760670000|2024-10-24 09:04:30|4403.1|4397.1|4403.4|4397.4|4403.4|4397.4|4403.1|4397.1|1
1729760680000|2024-10-24 09:04:40|4403.1|4397.1|4402.9|4396.9|4403.1|4397.1|4402.9|4396.9|0
1729760690000|2024-10-24 09:04:50|4402.6|4396.6|4403.6|4397.6|4403.6|4397.6|4402.6|4396.6|2
1729760700000|2024-10-24 09:05:00|4403.1|4397.1|4403.6|4397.6|4404.1|4398.1|4403.1|4397.1|0
1729760710000|2024-10-24 09:05:10|4403.9|4397.9|4407.3|4401.3|4408.6|4402.6|4403.9|4397.9|15
1729760720000|2024-10-24 09:05:20|4407.1|4401.1|4406.4|4400.4|4407.1|4401.1|4406.1|4400.1|3
1729760730000|2024-10-24 09:05:30|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|0
1729760750000|2024-10-24 09:05:50|4405.8|4399.8|4406.9|4400.9|4406.9|4400.9|4405.8|4399.8|3
1729760760000|2024-10-24 09:06:00|4406.6|4400.6|4406.3|4400.3|4406.6|4400.6|4406.3|4400.3|0
1729760770000|2024-10-24 09:06:10|4406.6|4400.6|4406.1|4400.1|4406.6|4400.6|4406.1|4400.1|0
1729760780000|2024-10-24 09:06:20|4406.3|4400.3|4406.3|4400.3|4406.6|4400.6|4405.9|4399.9|2
1729760790000|2024-10-24 09:06:30|4406.8|4400.8|4405.9|4399.9|4406.8|4400.8|4405.9|4399.9|1
1729760810000|2024-10-24 09:06:50|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|0
1729760820000|2024-10-24 09:07:00|4405.9|4399.9|4406.3|4400.3|4406.3|4400.3|4405.9|4399.9|1
1729760830000|2024-10-24 09:07:10|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|0
1729760840000|2024-10-24 09:07:20|4406.1|4400.1|4405.8|4399.8|4406.1|4400.1|4405.8|4399.8|0
1729760860000|2024-10-24 09:07:40|4406.1|4400.1|4405.8|4399.8|4406.1|4400.1|4405.8|4399.8|0
1729760870000|2024-10-24 09:07:50|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|0
1729760880000|2024-10-24 09:08:00|4405.8|4399.8|4405.6|4399.6|4405.9|4399.9|4405.6|4399.6|1
1729760920000|2024-10-24 09:08:40|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4404.8|4398.8|0
1729760930000|2024-10-24 09:08:50|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|0
1729760940000|2024-10-24 09:09:00|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|1
1729760950000|2024-10-24 09:09:10|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|0
1729760960000|2024-10-24 09:09:20|4404.8|4398.8|4405.1|4399.1|4405.1|4399.1|4404.8|4398.8|28
1729760970000|2024-10-24 09:09:30|4405.4|4399.4|4405.3|4399.3|4405.6|4399.6|4405.3|4399.3|16
1729760980000|2024-10-24 09:09:40|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|4405.6|4399.6|0
1729760990000|2024-10-24 09:09:50|4407.1|4401.1|4406.6|4400.6|4407.1|4401.1|4406.6|4400.6|6
1729761000000|2024-10-24 09:10:00|4406.4|4400.4|4406.6|4400.6|4406.6|4400.6|4406.1|4400.1|1
1729761030000|2024-10-24 09:10:30|4407.1|4401.1|4406.9|4400.9|4407.1|4401.1|4406.9|4400.9|1
1729761040000|2024-10-24 09:10:40|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.4|4400.4|0
1729761070000|2024-10-24 09:11:10|4406.9|4400.9|4406.9|4400.9|4407.4|4401.4|4406.6|4400.6|3
1729761080000|2024-10-24 09:11:20|4406.6|4400.6|4408.2|4402.2|4408.2|4402.2|4406.6|4400.6|20
1729761120000|2024-10-24 09:12:00|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|0
1729761140000|2024-10-24 09:12:20|4408.2|4402.2|4411.7|4405.7|4411.7|4405.7|4408.2|4402.2|63
1729761150000|2024-10-24 09:12:30|4411.4|4405.4|4413.2|4407.2|4413.2|4407.2|4411.4|4405.4|6
1729761160000|2024-10-24 09:12:40|4412.4|4406.4|4410.6|4404.6|4412.6|4406.6|4410.6|4404.6|6
1729761170000|2024-10-24 09:12:50|4410.4|4404.4|4410.3|4404.3|4410.6|4404.6|4409.8|4403.8|2
1729761180000|2024-10-24 09:13:00|4410.6|4404.6|4410.3|4404.3|4410.6|4404.6|4410.3|4404.3|0
1729761190000|2024-10-24 09:13:10|4410.1|4404.1|4410.3|4404.3|4410.3|4404.3|4410.1|4404.1|0
1729761200000|2024-10-24 09:13:20|4410.6|4404.6|4411.3|4405.3|4411.3|4405.3|4410.6|4404.6|0
1729761210000|2024-10-24 09:13:30|4411.1|4405.1|4411.1|4405.1|4411.3|4405.3|4411.1|4405.1|1
1729761220000|2024-10-24 09:13:40|4411.3|4405.3|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|2
1729761230000|2024-10-24 09:13:50|4411.1|4405.1|4410.8|4404.8|4411.1|4405.1|4410.8|4404.8|0
1729761240000|2024-10-24 09:14:00|4411.1|4405.1|4410.8|4404.8|4411.1|4405.1|4410.8|4404.8|0
1729761250000|2024-10-24 09:14:10|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4409.8|4403.8|4
1729761260000|2024-10-24 09:14:20|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1729761290000|2024-10-24 09:14:50|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|3
1729761300000|2024-10-24 09:15:00|4409.9|4403.9|4409.8|4403.8|4409.9|4403.9|4409.4|4403.4|0
1729761310000|2024-10-24 09:15:10|4408.8|4402.8|4407.6|4401.6|4408.8|4402.8|4406.6|4400.6|6
1729761320000|2024-10-24 09:15:20|4407.3|4401.3|4406.6|4400.6|4407.3|4401.3|4406.6|4400.6|0
1729761340000|2024-10-24 09:15:40|4406.9|4400.9|4408.6|4402.6|4408.6|4402.6|4406.9|4400.9|4
1729761360000|2024-10-24 09:16:00|4408.3|4402.3|4405.1|4399.1|4408.3|4402.3|4404.8|4398.8|23
1729761380000|2024-10-24 09:16:20|4405.6|4399.6|4405.9|4399.9|4405.9|4399.9|4405.6|4399.6|6
1729761390000|2024-10-24 09:16:30|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|0
1729761400000|2024-10-24 09:16:40|4405.6|4399.6|4405.1|4399.1|4405.6|4399.6|4405.1|4399.1|0
1729761410000|2024-10-24 09:16:50|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1729761430000|2024-10-24 09:17:10|4405.1|4399.1|4405.3|4399.3|4405.3|4399.3|4404.6|4398.6|1
1729761450000|2024-10-24 09:17:30|4404.8|4398.8|4404.6|4398.6|4404.8|4398.8|4404.6|4398.6|1
1729761460000|2024-10-24 09:17:40|4404.4|4398.4|4404.1|4398.1|4404.4|4398.4|4404.1|4398.1|0
1729761470000|2024-10-24 09:17:50|4404.3|4398.3|4404.6|4398.6|4404.6|4398.6|4404.3|4398.3|0
1729761480000|2024-10-24 09:18:00|||||||||1
1729761490000|2024-10-24 09:18:10|4405.1|4399.1|4405.9|4399.9|4405.9|4399.9|4403.2|4397.2|10
1729761500000|2024-10-24 09:18:20|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|1
1729761510000|2024-10-24 09:18:30|4405.4|4399.4|4404.4|4398.4|4405.4|4399.4|4404.4|4398.4|3
1729761520000|2024-10-24 09:18:40|4404.6|4398.6|4404.4|4398.4|4404.6|4398.6|4404.4|4398.4|0
1729761530000|2024-10-24 09:18:50|4404.6|4398.6|4404.9|4398.9|4404.9|4398.9|4404.4|4398.4|0
1729761540000|2024-10-24 09:19:00|4404.6|4398.6|4405.2|4399.2|4405.2|4399.2|4404.6|4398.6|0
1729761550000|2024-10-24 09:19:10|4404.9|4398.9|4405.2|4399.2|4405.2|4399.2|4404.9|4398.9|0
1729761570000|2024-10-24 09:19:30|4404.6|4398.6|4404.2|4398.2|4404.6|4398.6|4404.2|4398.2|0
1729761600000|2024-10-24 09:20:00|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1729761610000|2024-10-24 09:20:10|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|0
1729761620000|2024-10-24 09:20:20|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1729761630000|2024-10-24 09:20:30|4402.9|4396.9|4403.2|4397.2|4403.2|4397.2|4402.9|4396.9|0
1729761650000|2024-10-24 09:20:50|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1729761660000|2024-10-24 09:21:00|||||||||3
1729761670000|2024-10-24 09:21:10|||||||||1
1729761680000|2024-10-24 09:21:20|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|5
1729761690000|2024-10-24 09:21:30|4404.2|4398.2|4405.5|4399.5|4405.5|4399.5|4404.2|4398.2|1
1729761710000|2024-10-24 09:21:50|4404.7|4398.7|4405.4|4399.4|4405.4|4399.4|4404.7|4398.7|2
1729761720000|2024-10-24 09:22:00|4404.9|4398.9|4404.4|4398.4|4404.9|4398.9|4403.7|4397.7|2
1729761730000|2024-10-24 09:22:10|4403.8|4397.8|4402.9|4396.9|4403.8|4397.8|4402.5|4396.5|4
1729761750000|2024-10-24 09:22:30|4403.5|4397.5|4403.2|4397.2|4403.5|4397.5|4403.2|4397.2|3
1729761790000|2024-10-24 09:23:10|4403.5|4397.5|4402.5|4396.5|4403.5|4397.5|4402.5|4396.5|1
1729761800000|2024-10-24 09:23:20|4403|4397|4403.7|4397.7|4403.7|4397.7|4403|4397|0
1729761810000|2024-10-24 09:23:30|4404|4398|4404|4398|4404|4398|4404|4398|0
1729761820000|2024-10-24 09:23:40|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|1
1729761840000|2024-10-24 09:24:00|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|0
1729761850000|2024-10-24 09:24:10|4403.5|4397.5|4404|4398|4404|4398|4403.5|4397.5|0
1729761860000|2024-10-24 09:24:20|4403.9|4397.9|4404|4398|4404|4398|4403.9|4397.9|5
1729761870000|2024-10-24 09:24:30|4404.2|4398.2|4405.2|4399.2|4405.2|4399.2|4404.2|4398.2|4
1729761880000|2024-10-24 09:24:40|4405.4|4399.4|4404.6|4398.6|4405.4|4399.4|4404.2|4398.2|1
1729761890000|2024-10-24 09:24:50|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|1
1729761900000|2024-10-24 09:25:00|4405|4399|4404.4|4398.4|4405|4399|4404.4|4398.4|0
1729761910000|2024-10-24 09:25:10|4404.6|4398.6|4405.2|4399.2|4405.2|4399.2|4404.6|4398.6|0
1729761950000|2024-10-24 09:25:50|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|1
1729761980000|2024-10-24 09:26:20|4404.9|4398.9|4403.7|4397.7|4404.9|4398.9|4403.4|4397.4|11
1729761990000|2024-10-24 09:26:30|4404|4398|4404|4398|4404|4398|4404|4398|0
1729762000000|2024-10-24 09:26:40|4404.2|4398.2|4407.7|4401.7|4407.7|4401.7|4404.2|4398.2|6
1729762010000|2024-10-24 09:26:50|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1729762020000|2024-10-24 09:27:00|4407.7|4401.7|4408|4402|4408.2|4402.2|4407.7|4401.7|0
1729762030000|2024-10-24 09:27:10|4408.7|4402.7|4409|4403|4409|4403|4408.7|4402.7|1
1729762040000|2024-10-24 09:27:20|4409.5|4403.5|4409.2|4403.2|4409.5|4403.5|4409.2|4403.2|1
1729762060000|2024-10-24 09:27:40|4408.9|4402.9|4408.7|4402.7|4409.2|4403.2|4408.7|4402.7|0
1729762070000|2024-10-24 09:27:50|4408.9|4402.9|4409.2|4403.2|4409.2|4403.2|4408.9|4402.9|0
1729762080000|2024-10-24 09:28:00|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4
1729762090000|2024-10-24 09:28:10|4408.7|4402.7|4410.2|4404.2|4410.2|4404.2|4408.4|4402.4|17
1729762100000|2024-10-24 09:28:20|4409.6|4403.6|4409.2|4403.2|4409.6|4403.6|4409.2|4403.2|0
1729762110000|2024-10-24 09:28:30|4409|4403|4408.9|4402.9|4409.2|4403.2|4408.6|4402.6|0
1729762120000|2024-10-24 09:28:40|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|0
1729762130000|2024-10-24 09:28:50|4409.4|4403.4|4410.7|4404.7|4410.7|4404.7|4409.4|4403.4|1
1729762140000|2024-10-24 09:29:00|4410.5|4404.5|4411|4405|4411|4405|4410.5|4404.5|1
1729762150000|2024-10-24 09:29:10|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|2
1729762170000|2024-10-24 09:29:30|4408|4402|4408.2|4402.2|4408.5|4402.5|4408|4402|102
1729762180000|2024-10-24 09:29:40|4408.7|4402.7|4409.5|4403.5|4409.5|4403.5|4408.7|4402.7|0
1729762190000|2024-10-24 09:29:50|||||||||1
1729762200000|2024-10-24 09:30:00|4410.2|4404.2|4409.9|4403.9|4410.2|4404.2|4409.9|4403.9|4
1729762210000|2024-10-24 09:30:10|4410|4404|4409.5|4403.5|4410|4404|4409.5|4403.5|0
1729762250000|2024-10-24 09:30:50|4409.4|4403.4|4411.2|4405.2|4411.5|4405.5|4409.4|4403.4|5
1729762260000|2024-10-24 09:31:00|4411|4405|4411.2|4405.2|4411.9|4405.9|4411|4405|13
1729762280000|2024-10-24 09:31:20|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|0
1729762290000|2024-10-24 09:31:30|4410.5|4404.5|4411.9|4405.9|4411.9|4405.9|4410.5|4404.5|1
1729762300000|2024-10-24 09:31:40|4411.2|4405.2|4411.5|4405.5|4411.5|4405.5|4411.2|4405.2|1
1729762310000|2024-10-24 09:31:50|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|2
1729762320000|2024-10-24 09:32:00|4412|4406|4411.5|4405.5|4412|4406|4411.5|4405.5|0
1729762350000|2024-10-24 09:32:30|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|0
1729762360000|2024-10-24 09:32:40|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|1
1729762380000|2024-10-24 09:33:00|4411.7|4405.7|4411.9|4405.9|4412|4406|4411.7|4405.7|2
1729762400000|2024-10-24 09:33:20|4411.4|4405.4|4411.9|4405.9|4411.9|4405.9|4411.4|4405.4|1
1729762420000|2024-10-24 09:33:40|4412|4406|4411.9|4405.9|4412|4406|4411.9|4405.9|1
1729762430000|2024-10-24 09:33:50|4411.4|4405.4|4411.9|4405.9|4411.9|4405.9|4411.4|4405.4|2
1729762450000|2024-10-24 09:34:10|4412|4406|4412.4|4406.4|4412.4|4406.4|4412|4406|5
1729762460000|2024-10-24 09:34:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|17
1729762470000|2024-10-24 09:34:30|4414.5|4408.5|4413.9|4407.9|4414.9|4408.9|4413.9|4407.9|2
1729762490000|2024-10-24 09:34:50|||||||||2
1729762500000|2024-10-24 09:35:00|||||||||1
1729762510000|2024-10-24 09:35:10|||||||||1
1729762520000|2024-10-24 09:35:20|4414|4408|4413.9|4407.9|4414|4408|4413.9|4407.9|1
1729762530000|2024-10-24 09:35:30|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|1
1729762540000|2024-10-24 09:35:40|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|0
1729762550000|2024-10-24 09:35:50|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|1
1729762560000|2024-10-24 09:36:00|4418|4412|4418.4|4412.4|4418.4|4412.4|4418|4412|99
1729762570000|2024-10-24 09:36:10|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|2
1729762580000|2024-10-24 09:36:20|||||||||1
1729762610000|2024-10-24 09:36:50|4418|4412|4417.9|4411.9|4418|4412|4417.9|4411.9|1
1729762620000|2024-10-24 09:37:00|4418|4412|4417.9|4411.9|4418|4412|4417.9|4411.9|1
1729762640000|2024-10-24 09:37:20|4417|4411|4417.5|4411.5|4417.9|4411.9|4417|4411|1
1729762660000|2024-10-24 09:37:40|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1729762670000|2024-10-24 09:37:50|4417.5|4411.5|4419.5|4413.5|4419.7|4413.7|4417.5|4411.5|9
1729762680000|2024-10-24 09:38:00|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|5
1729762690000|2024-10-24 09:38:10|4420|4414|4419.9|4413.9|4420|4414|4419.9|4413.9|1
1729762730000|2024-10-24 09:38:50|4420|4414|4419.9|4413.9|4420|4414|4419.9|4413.9|0
1729762740000|2024-10-24 09:39:00|4419.5|4413.5|4419.7|4413.7|4419.9|4413.9|4419.4|4413.4|0
1729762750000|2024-10-24 09:39:10|4419.4|4413.4|4419|4413|4419.4|4413.4|4419|4413|3
1729762760000|2024-10-24 09:39:20|4419.4|4413.4|4419.9|4413.9|4419.9|4413.9|4419.4|4413.4|36
1729762770000|2024-10-24 09:39:30|4420|4414|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|1
1729762790000|2024-10-24 09:39:50|||||||||3
1729762840000|2024-10-24 09:40:40|4420|4414|4419.9|4413.9|4420|4414|4419.9|4413.9|2
1729762860000|2024-10-24 09:41:00|4419.7|4413.7|4419.4|4413.4|4419.7|4413.7|4419.4|4413.4|0
1729762870000|2024-10-24 09:41:10|||||||||5
1729762880000|2024-10-24 09:41:20|4418|4412|4417.4|4411.4|4418|4412|4416.9|4410.9|9
1729762890000|2024-10-24 09:41:30|4419.5|4413.5|4416.9|4410.9|4419.9|4413.9|4416.9|4410.9|20
1729762900000|2024-10-24 09:41:40|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|0
1729762920000|2024-10-24 09:42:00|4416|4410|4415.9|4409.9|4416.2|4410.2|4415.9|4409.9|0
1729762930000|2024-10-24 09:42:10|4416.2|4410.2|4415.9|4409.9|4416.2|4410.2|4415.9|4409.9|0
1729762940000|2024-10-24 09:42:20|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|0
1729762950000|2024-10-24 09:42:30|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|1
1729762960000|2024-10-24 09:42:40|4416.2|4410.2|4416.4|4410.4|4416.4|4410.4|4416.2|4410.2|0
1729762980000|2024-10-24 09:43:00|||||||||1
1729762990000|2024-10-24 09:43:10|4415.7|4409.7|4415.9|4409.9|4416.2|4410.2|4415.7|4409.7|11
1729763010000|2024-10-24 09:43:30|||||||||1
1729763020000|2024-10-24 09:43:40|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4
1729763040000|2024-10-24 09:44:00|4416.2|4410.2|4415.9|4409.9|4416.2|4410.2|4415.9|4409.9|0
1729763060000|2024-10-24 09:44:20|4416|4410|4416.4|4410.4|4416.4|4410.4|4416|4410|0
1729763080000|2024-10-24 09:44:40|4416.2|4410.2|4415.9|4409.9|4416.2|4410.2|4415.9|4409.9|2
1729763090000|2024-10-24 09:44:50|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|3
1729763100000|2024-10-24 09:45:00|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|2
1729763110000|2024-10-24 09:45:10|4415.5|4409.5|4415.5|4409.5|4415.9|4409.9|4415.5|4409.5|4
1729763140000|2024-10-24 09:45:40|4416.4|4410.4|4415.9|4409.9|4416.4|4410.4|4415.9|4409.9|3
1729763150000|2024-10-24 09:45:50|4415.7|4409.7|4416.4|4410.4|4416.4|4410.4|4415.5|4409.5|4
1729763160000|2024-10-24 09:46:00|4415.5|4409.5|4415.9|4409.9|4415.9|4409.9|4415.5|4409.5|22
1729763180000|2024-10-24 09:46:20|4414.9|4408.9|4415.5|4409.5|4415.5|4409.5|4414.9|4408.9|24
1729763190000|2024-10-24 09:46:30|4415.4|4409.4|4415|4409|4415.5|4409.5|4415|4409|5
1729763210000|2024-10-24 09:46:50|4415.2|4409.2|4415.2|4409.2|4415.5|4409.5|4415.2|4409.2|0
1729763220000|2024-10-24 09:47:00|4415|4409|4415|4409|4415.2|4409.2|4415|4409|0
1729763230000|2024-10-24 09:47:10|4414.9|4408.9|4415|4409|4415.2|4409.2|4414.9|4408.9|1
1729763240000|2024-10-24 09:47:20|4415.4|4409.4|4415.2|4409.2|4415.4|4409.4|4415|4409|0
1729763250000|2024-10-24 09:47:30|4415.5|4409.5|4415.9|4409.9|4415.9|4409.9|4415.5|4409.5|5
1729763260000|2024-10-24 09:47:40|||||||||2
1729763270000|2024-10-24 09:47:50|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|2
1729763330000|2024-10-24 09:48:50|||||||||1
1729763340000|2024-10-24 09:49:00|4416|4410|4416|4410|4416|4410|4416|4410|0
1729763350000|2024-10-24 09:49:10|4416.4|4410.4|4415.9|4409.9|4416.4|4410.4|4415.9|4409.9|5
1729763370000|2024-10-24 09:49:30|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|1
1729763380000|2024-10-24 09:49:40|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|1
1729763390000|2024-10-24 09:49:50|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|1
1729763400000|2024-10-24 09:50:00|4416|4410|4415.9|4409.9|4417|4411|4415.9|4409.9|6
1729763410000|2024-10-24 09:50:10|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|0
1729763430000|2024-10-24 09:50:30|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|0
1729763440000|2024-10-24 09:50:40|4416|4410|4416.9|4410.9|4417|4411|4416|4410|1
1729763450000|2024-10-24 09:50:50|4417|4411|4417|4411|4417|4411|4417|4411|1
1729763460000|2024-10-24 09:51:00|4417.4|4411.4|4417.9|4411.9|4418.2|4412.2|4417|4411|9
1729763480000|2024-10-24 09:51:20|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|1
1729763500000|2024-10-24 09:51:40|||||||||1
1729763510000|2024-10-24 09:51:50|4417.2|4411.2|4416.9|4410.9|4417.2|4411.2|4416.9|4410.9|2
1729763530000|2024-10-24 09:52:10|4416.4|4410.4|4415.5|4409.5|4416.4|4410.4|4415.5|4409.5|5
1729763540000|2024-10-24 09:52:20|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|1
1729763550000|2024-10-24 09:52:30|||||||||1
1729763560000|2024-10-24 09:52:40|4416|4410|4415.5|4409.5|4416|4410|4415.5|4409.5|1
1729763570000|2024-10-24 09:52:50|4415.9|4409.9|4416.4|4410.4|4416.4|4410.4|4415.9|4409.9|2
1729763580000|2024-10-24 09:53:00|4416.9|4410.9|4416.9|4410.9|4417|4411|4416.9|4410.9|4
1729763590000|2024-10-24 09:53:10|4417.7|4411.7|4417.9|4411.9|4417.9|4411.9|4417.4|4411.4|2
1729763600000|2024-10-24 09:53:20|4419|4413|4418|4412|4420|4414|4418|4412|25
1729763610000|2024-10-24 09:53:30|4418.2|4412.2|4418.9|4412.9|4418.9|4412.9|4418.2|4412.2|0
1729763620000|2024-10-24 09:53:40|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1729763630000|2024-10-24 09:53:50|4418|4412|4418.9|4412.9|4419|4413|4418|4412|0
1729763640000|2024-10-24 09:54:00|4419|4413|4419.9|4413.9|4419.9|4413.9|4418.9|4412.9|2
1729763650000|2024-10-24 09:54:10|4419.5|4413.5|4420.2|4414.2|4420.2|4414.2|4419.5|4413.5|2
1729763660000|2024-10-24 09:54:20|4420|4414|4419.5|4413.5|4420|4414|4419.2|4413.2|3
1729763670000|2024-10-24 09:54:30|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|0
1729763680000|2024-10-24 09:54:40|4418.9|4412.9|4419.5|4413.5|4420|4414|4418.9|4412.9|5
1729763690000|2024-10-24 09:54:50|4419.9|4413.9|4422.4|4416.4|4422.6|4416.6|4419.9|4413.9|86
1729763700000|2024-10-24 09:55:00|4422.1|4416.1|4422.6|4416.6|4422.6|4416.6|4421.6|4415.6|2
1729763710000|2024-10-24 09:55:10|4421.6|4415.6|4418.3|4412.3|4421.6|4415.6|4418.3|4412.3|23
1729763720000|2024-10-24 09:55:20|4418.6|4412.6|4418.3|4412.3|4418.6|4412.6|4417.9|4411.9|0
1729763730000|2024-10-24 09:55:30|4418.6|4412.6|4418.3|4412.3|4418.6|4412.6|4418.3|4412.3|0
1729763740000|2024-10-24 09:55:40|4418.6|4412.6|4418.3|4412.3|4418.6|4412.6|4418.3|4412.3|1
1729763750000|2024-10-24 09:55:50|4418.8|4412.8|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|3
1729763760000|2024-10-24 09:56:00|4419.3|4413.3|4419.8|4413.8|4419.8|4413.8|4419.3|4413.3|0
1729763770000|2024-10-24 09:56:10|4418.9|4412.9|4419.3|4413.3|4419.3|4413.3|4418.9|4412.9|1
1729763780000|2024-10-24 09:56:20|4419.4|4413.4|4419.8|4413.8|4419.8|4413.8|4419.4|4413.4|1
1729763790000|2024-10-24 09:56:30|4419.6|4413.6|4423.9|4417.9|4424.1|4418.1|4419.6|4413.6|45
1729763800000|2024-10-24 09:56:40|4423.6|4417.6|4423.1|4417.1|4423.6|4417.6|4423.1|4417.1|2
1729763820000|2024-10-24 09:57:00|4422.9|4416.9|4423.1|4417.1|4423.6|4417.6|4422.9|4416.9|6
1729763840000|2024-10-24 09:57:20|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|6
1729763850000|2024-10-24 09:57:30|4424.4|4418.4|4424.1|4418.1|4424.4|4418.4|4424.1|4418.1|8
1729763860000|2024-10-24 09:57:40|4423.8|4417.8|4422.1|4416.1|4423.8|4417.8|4422.1|4416.1|3
1729763870000|2024-10-24 09:57:50|4422.3|4416.3|4422.1|4416.1|4422.3|4416.3|4422.1|4416.1|0
1729763880000|2024-10-24 09:58:00|4421.6|4415.6|4422.4|4416.4|4422.4|4416.4|4421.6|4415.6|12
1729763890000|2024-10-24 09:58:10|||||||||3
1729763900000|2024-10-24 09:58:20|4422.8|4416.8|4421.4|4415.4|4422.8|4416.8|4421.4|4415.4|14
1729763950000|2024-10-24 09:59:10|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1729763960000|2024-10-24 09:59:20|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.8|4416.8|4
1729763970000|2024-10-24 09:59:30|4423.3|4417.3|4422.9|4416.9|4423.4|4417.4|4422.9|4416.9|2
1729763980000|2024-10-24 09:59:40|4423.1|4417.1|4423.8|4417.8|4423.8|4417.8|4422.9|4416.9|1
1729763990000|2024-10-24 09:59:50|4423.9|4417.9|4423.6|4417.6|4424.8|4418.8|4423.6|4417.6|7
1729764000000|2024-10-24 10:00:00|4423.9|4417.9|4425.1|4419.1|4425.1|4419.1|4423.9|4417.9|7
1729764010000|2024-10-24 10:00:10|4424.9|4418.9|4425.1|4419.1|4425.1|4419.1|4424.9|4418.9|1
1729764020000|2024-10-24 10:00:20|4426.1|4420.1|4428.3|4422.3|4428.3|4422.3|4426.1|4420.1|226
1729764030000|2024-10-24 10:00:30|4427.6|4421.6|4427.3|4421.3|4427.6|4421.6|4427.3|4421.3|1
1729764040000|2024-10-24 10:00:40|4427.6|4421.6|4427.3|4421.3|4427.6|4421.6|4427.3|4421.3|0
1729764050000|2024-10-24 10:00:50|4427.6|4421.6|4428.3|4422.3|4428.4|4422.4|4427.3|4421.3|5
1729764060000|2024-10-24 10:01:00|4428.9|4422.9|4427.3|4421.3|4429.1|4423.1|4425.4|4419.4|7
1729764070000|2024-10-24 10:01:10|4427.6|4421.6|4428.1|4422.1|4428.1|4422.1|4427.6|4421.6|0
1729764080000|2024-10-24 10:01:20|4428.3|4422.3|4428.6|4422.6|4428.6|4422.6|4428.3|4422.3|0
1729764090000|2024-10-24 10:01:30|4428.8|4422.8|4428.9|4422.9|4428.9|4422.9|4428.8|4422.8|0
1729764110000|2024-10-24 10:01:50|4429.6|4423.6|4429.3|4423.3|4429.6|4423.6|4428.6|4422.6|6
1729764120000|2024-10-24 10:02:00|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|0
1729764130000|2024-10-24 10:02:10|4429.8|4423.8|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|1
1729764140000|2024-10-24 10:02:20|4429.1|4423.1|4429.3|4423.3|4429.3|4423.3|4429.1|4423.1|1
1729764150000|2024-10-24 10:02:30|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|0
1729764160000|2024-10-24 10:02:40|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|1
1729764170000|2024-10-24 10:02:50|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|25
1729764180000|2024-10-24 10:03:00|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|0
1729764190000|2024-10-24 10:03:10|4429.1|4423.1|4429.3|4423.3|4429.3|4423.3|4429.1|4423.1|1
1729764200000|2024-10-24 10:03:20|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|0
1729764210000|2024-10-24 10:03:30|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|32
1729764220000|2024-10-24 10:03:40|4428.6|4422.6|4429.6|4423.6|4429.6|4423.6|4428.6|4422.6|4
1729764230000|2024-10-24 10:03:50|||||||||3
1729764260000|2024-10-24 10:04:20|4429.8|4423.8|4429.6|4423.6|4429.8|4423.8|4429.6|4423.6|1
1729764270000|2024-10-24 10:04:30|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|0
1729764280000|2024-10-24 10:04:40|4429.3|4423.3|4430.8|4424.8|4430.8|4424.8|4429.3|4423.3|5
1729764290000|2024-10-24 10:04:50|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.8|4425.8|7
1729764300000|2024-10-24 10:05:00|4431.8|4425.8|4432.6|4426.6|4432.6|4426.6|4431.8|4425.8|2
1729764310000|2024-10-24 10:05:10|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|0
1729764320000|2024-10-24 10:05:20|4432.1|4426.1|4431.8|4425.8|4432.8|4426.8|4431.8|4425.8|3
1729764340000|2024-10-24 10:05:40|4431.9|4425.9|4431.9|4425.9|4432.1|4426.1|4431.8|4425.8|1
1729764350000|2024-10-24 10:05:50|4431.8|4425.8|4431.9|4425.9|4431.9|4425.9|4431.8|4425.8|0
1729764360000|2024-10-24 10:06:00|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4430.8|4424.8|5
1729764370000|2024-10-24 10:06:10|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|0
1729764380000|2024-10-24 10:06:20|4431.4|4425.4|4430.8|4424.8|4431.4|4425.4|4430.8|4424.8|1
1729764410000|2024-10-24 10:06:50|4431.1|4425.1|4430.8|4424.8|4431.1|4425.1|4430.8|4424.8|0
1729764420000|2024-10-24 10:07:00|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|0
1729764440000|2024-10-24 10:07:20|4430.8|4424.8|4431.1|4425.1|4431.1|4425.1|4430.8|4424.8|18
1729764450000|2024-10-24 10:07:30|4431.4|4425.4|4431.8|4425.8|4431.9|4425.9|4431.4|4425.4|3
1729764460000|2024-10-24 10:07:40|4431.9|4425.9|4431.8|4425.8|4432.3|4426.3|4431.8|4425.8|0
1729764470000|2024-10-24 10:07:50|4431.9|4425.9|4431.8|4425.8|4432.3|4426.3|4431.8|4425.8|0
1729764480000|2024-10-24 10:08:00|4432.3|4426.3|4433.4|4427.4|4434.4|4428.4|4432.3|4426.3|29
1729764490000|2024-10-24 10:08:10|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4432.9|4426.9|0
1729764500000|2024-10-24 10:08:20|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4431.8|4425.8|6
1729764510000|2024-10-24 10:08:30|4432.6|4426.6|4431.8|4425.8|4432.6|4426.6|4431.6|4425.6|1
1729764520000|2024-10-24 10:08:40|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|1
1729764530000|2024-10-24 10:08:50|4431.9|4425.9|4431.8|4425.8|4431.9|4425.9|4431.8|4425.8|0
1729764550000|2024-10-24 10:09:10|4432.1|4426.1|4432.3|4426.3|4432.3|4426.3|4432.1|4426.1|1
1729764560000|2024-10-24 10:09:20|4432.4|4426.4|4432.3|4426.3|4432.4|4426.4|4432.3|4426.3|1
1729764590000|2024-10-24 10:09:50|4432.1|4426.1|4432.9|4426.9|4433.6|4427.6|4432.1|4426.1|6
1729764600000|2024-10-24 10:10:00|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1729764610000|2024-10-24 10:10:10|4433.6|4427.6|4433.3|4427.3|4433.6|4427.6|4433.3|4427.3|0
1729764620000|2024-10-24 10:10:20|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|1
1729764630000|2024-10-24 10:10:30|||||||||1
1729764640000|2024-10-24 10:10:40|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.1|4427.1|0
1729764650000|2024-10-24 10:10:50|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|7
1729764660000|2024-10-24 10:11:00|4434.4|4428.4|4434.1|4428.1|4434.4|4428.4|4434.1|4428.1|0
1729764670000|2024-10-24 10:11:10|||||||||1
1729764680000|2024-10-24 10:11:20|4434.6|4428.6|4434.8|4428.8|4434.8|4428.8|4434.6|4428.6|6
1729764690000|2024-10-24 10:11:30|4434.3|4428.3|4434.6|4428.6|4434.6|4428.6|4434.3|4428.3|2
1729764700000|2024-10-24 10:11:40|4433.9|4427.9|4433.8|4427.8|4433.9|4427.9|4433.3|4427.3|8
1729764710000|2024-10-24 10:11:50|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|1
1729764720000|2024-10-24 10:12:00|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|0
1729764730000|2024-10-24 10:12:10|4435.4|4429.4|4435.8|4429.8|4435.8|4429.8|4435.4|4429.4|14
1729764740000|2024-10-24 10:12:20|4435.4|4429.4|4435.8|4429.8|4435.8|4429.8|4435.4|4429.4|0
1729764750000|2024-10-24 10:12:30|4435.6|4429.6|4435.8|4429.8|4435.8|4429.8|4435.4|4429.4|2
1729764760000|2024-10-24 10:12:40|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.3|4429.3|1
1729764770000|2024-10-24 10:12:50|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|1
1729764780000|2024-10-24 10:13:00|4435.1|4429.1|4432.8|4426.8|4435.1|4429.1|4432.8|4426.8|1
1729764790000|2024-10-24 10:13:10|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4
1729764800000|2024-10-24 10:13:20|4433.8|4427.8|4432.9|4426.9|4433.8|4427.8|4432.9|4426.9|2
1729764810000|2024-10-24 10:13:30|4432.8|4426.8|4432.6|4426.6|4432.8|4426.8|4432.6|4426.6|3
1729764820000|2024-10-24 10:13:40|4432.9|4426.9|4432.8|4426.8|4433.9|4427.9|4432.8|4426.8|7
1729764830000|2024-10-24 10:13:50|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|3
1729764840000|2024-10-24 10:14:00|4430.8|4424.8|4429.1|4423.1|4431.8|4425.8|4429.1|4423.1|5
1729764850000|2024-10-24 10:14:10|4429.6|4423.6|4429.1|4423.1|4429.6|4423.6|4429.1|4423.1|6
1729764860000|2024-10-24 10:14:20|4429.4|4423.4|4428.4|4422.4|4429.4|4423.4|4428.4|4422.4|4
1729764880000|2024-10-24 10:14:40|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|0
1729764890000|2024-10-24 10:14:50|4426.6|4420.6|4427.6|4421.6|4428.2|4422.2|4425.6|4419.6|13
1729764910000|2024-10-24 10:15:10|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1729764920000|2024-10-24 10:15:20|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|0
1729764950000|2024-10-24 10:15:50|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|1
1729764960000|2024-10-24 10:16:00|||||||||1
1729764970000|2024-10-24 10:16:10|4428.7|4422.7|4428.1|4422.1|4428.7|4422.7|4428.1|4422.1|8
1729765000000|2024-10-24 10:16:40|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|7
1729765010000|2024-10-24 10:16:50|||||||||9
1729765020000|2024-10-24 10:17:00|||||||||1
1729765030000|2024-10-24 10:17:10|||||||||1
1729765040000|2024-10-24 10:17:20|4427.2|4421.2|4426.9|4420.9|4427.2|4421.2|4426.9|4420.9|38
1729765050000|2024-10-24 10:17:30|4427.2|4421.2|4426.9|4420.9|4428.2|4422.2|4426.9|4420.9|3
1729765060000|2024-10-24 10:17:40|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|1
1729765080000|2024-10-24 10:18:00|||||||||1
1729765120000|2024-10-24 10:18:40|4427.2|4421.2|4427.4|4421.4|4427.4|4421.4|4426.9|4420.9|1
1729765160000|2024-10-24 10:19:20|4427.1|4421.1|4427.4|4421.4|4427.4|4421.4|4427.1|4421.1|9
1729765180000|2024-10-24 10:19:40|4427.7|4421.7|4427.9|4421.9|4428.9|4422.9|4427.7|4421.7|12
1729765190000|2024-10-24 10:19:50|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|3
1729765210000|2024-10-24 10:20:10|4427.9|4421.9|4428.2|4422.2|4428.2|4422.2|4427.9|4421.9|1
1729765220000|2024-10-24 10:20:20|4427.9|4421.9|4427.9|4421.9|4428.2|4422.2|4427.9|4421.9|0
1729765230000|2024-10-24 10:20:30|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|0
1729765240000|2024-10-24 10:20:40|4427.7|4421.7|4427.9|4421.9|4428.2|4422.2|4427.7|4421.7|5
1729765250000|2024-10-24 10:20:50|4428.4|4422.4|4427.7|4421.7|4428.4|4422.4|4427.7|4421.7|2
1729765310000|2024-10-24 10:21:50|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|1
1729765330000|2024-10-24 10:22:10|||||||||1
1729765340000|2024-10-24 10:22:20|4427.1|4421.1|4427.4|4421.4|4427.4|4421.4|4427.1|4421.1|10
1729765370000|2024-10-24 10:22:50|||||||||1
1729765410000|2024-10-24 10:23:30|||||||||1
1729765450000|2024-10-24 10:24:10|4427.1|4421.1|4427.4|4421.4|4427.4|4421.4|4427.1|4421.1|0
1729765490000|2024-10-24 10:24:50|4427.9|4421.9|4427.9|4421.9|4428.1|4422.1|4427.4|4421.4|9
1729765500000|2024-10-24 10:25:00|||||||||2
1729765520000|2024-10-24 10:25:20|4427.1|4421.1|4428.4|4422.4|4428.4|4422.4|4427.1|4421.1|19
1729765560000|2024-10-24 10:26:00|4428.6|4422.6|4428.4|4422.4|4429.2|4423.2|4428.4|4422.4|4
1729765590000|2024-10-24 10:26:30|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|2
1729765600000|2024-10-24 10:26:40|4427.4|4421.4|4427.4|4421.4|4427.8|4421.8|4427.4|4421.4|6
1729765610000|2024-10-24 10:26:50|4428.4|4422.4|4428.4|4422.4|4428.6|4422.6|4428.4|4422.4|4
1729765640000|2024-10-24 10:27:20|4427.4|4421.4|4427.8|4421.8|4427.8|4421.8|4427.4|4421.4|3
1729765650000|2024-10-24 10:27:30|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|1
1729765660000|2024-10-24 10:27:40|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1729765690000|2024-10-24 10:28:10|||||||||1
1729765700000|2024-10-24 10:28:20|4428.4|4422.4|4427.4|4421.4|4428.4|4422.4|4427.4|4421.4|3
1729765750000|2024-10-24 10:29:10|4427.6|4421.6|4427.4|4421.4|4427.6|4421.6|4427.4|4421.4|4
1729765770000|2024-10-24 10:29:30|||||||||1
1729765790000|2024-10-24 10:29:50|4427.6|4421.6|4427.4|4421.4|4427.6|4421.6|4427.4|4421.4|9
1729765800000|2024-10-24 10:30:00|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|3
1729765810000|2024-10-24 10:30:10|4427.4|4421.4|4428.4|4422.4|4428.4|4422.4|4427.4|4421.4|2
1729765850000|2024-10-24 10:30:50|||||||||1
1729765860000|2024-10-24 10:31:00|4428.1|4422.1|4427.6|4421.6|4428.1|4422.1|4427.6|4421.6|2
1729765870000|2024-10-24 10:31:10|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1729765880000|2024-10-24 10:31:20|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|2
1729765900000|2024-10-24 10:31:40|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|3
1729765910000|2024-10-24 10:31:50|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1729765920000|2024-10-24 10:32:00|4427.6|4421.6|4428.1|4422.1|4428.1|4422.1|4427.6|4421.6|1
1729765930000|2024-10-24 10:32:10|4428.4|4422.4|4427.4|4421.4|4428.4|4422.4|4427.1|4421.1|3
1729765940000|2024-10-24 10:32:20|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1729765960000|2024-10-24 10:32:40|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|1
1729765970000|2024-10-24 10:32:50|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1729765990000|2024-10-24 10:33:10|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1729766000000|2024-10-24 10:33:20|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1729766010000|2024-10-24 10:33:30|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1729766030000|2024-10-24 10:33:50|4427.1|4421.1|4426.8|4420.8|4427.1|4421.1|4426.8|4420.8|4
1729766060000|2024-10-24 10:34:20|||||||||1
1729766070000|2024-10-24 10:34:30|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1729766080000|2024-10-24 10:34:40|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4
1729766090000|2024-10-24 10:34:50|4427.4|4421.4|4427.4|4421.4|4427.6|4421.6|4427.4|4421.4|5
1729766100000|2024-10-24 10:35:00|4426.8|4420.8|4427.4|4421.4|4427.4|4421.4|4426.8|4420.8|26
1729766120000|2024-10-24 10:35:20|||||||||1
1729766130000|2024-10-24 10:35:30|4427.6|4421.6|4427.1|4421.1|4427.6|4421.6|4427.1|4421.1|4
1729766170000|2024-10-24 10:36:10|4426.4|4420.4|4423.4|4417.4|4426.4|4420.4|4422.4|4416.4|25
1729766180000|2024-10-24 10:36:20|||||||||1
1729766200000|2024-10-24 10:36:40|4423.1|4417.1|4423.2|4417.2|4423.4|4417.4|4423.1|4417.1|2
1729766210000|2024-10-24 10:36:50|4423.4|4417.4|4422.7|4416.7|4423.4|4417.4|4422.3|4416.3|24
1729766220000|2024-10-24 10:37:00|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4
1729766230000|2024-10-24 10:37:10|4422.4|4416.4|4422.7|4416.7|4423.4|4417.4|4422.4|4416.4|10
1729766240000|2024-10-24 10:37:20|4423.2|4417.2|4422.9|4416.9|4423.2|4417.2|4422.9|4416.9|2
1729766260000|2024-10-24 10:37:40|4423.2|4417.2|4423.2|4417.2|4423.4|4417.4|4423.2|4417.2|8
1729766270000|2024-10-24 10:37:50|4422.9|4416.9|4422.7|4416.7|4422.9|4416.9|4422.7|4416.7|0
1729766280000|2024-10-24 10:38:00|4421.4|4415.4|4420.9|4414.9|4421.6|4415.6|4420.6|4414.6|33
1729766290000|2024-10-24 10:38:10|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|0
1729766300000|2024-10-24 10:38:20|4421.2|4415.2|4420.6|4414.6|4421.4|4415.4|4420.4|4414.4|2
1729766310000|2024-10-24 10:38:30|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|0
1729766320000|2024-10-24 10:38:40|4420.9|4414.9|4421.1|4415.1|4422.4|4416.4|4420.9|4414.9|8
1729766330000|2024-10-24 10:38:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1729766340000|2024-10-24 10:39:00|4421.1|4415.1|4421.6|4415.6|4422.4|4416.4|4421.1|4415.1|1
1729766350000|2024-10-24 10:39:10|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1729766360000|2024-10-24 10:39:20|4421.6|4415.6|4421.6|4415.6|4421.9|4415.9|4421.4|4415.4|2
1729766370000|2024-10-24 10:39:30|4421.9|4415.9|4421.6|4415.6|4421.9|4415.9|4421.4|4415.4|0
1729766380000|2024-10-24 10:39:40|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|0
1729766390000|2024-10-24 10:39:50|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.6|4415.6|2
1729766400000|2024-10-24 10:40:00|4421.6|4415.6|4422.6|4416.6|4422.9|4416.9|4421.6|4415.6|2
1729766410000|2024-10-24 10:40:10|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|0
1729766420000|2024-10-24 10:40:20|4421.9|4415.9|4421.9|4415.9|4422.4|4416.4|4421.4|4415.4|4
1729766430000|2024-10-24 10:40:30|4421.7|4415.7|4422.6|4416.6|4422.6|4416.6|4421.4|4415.4|8
1729766440000|2024-10-24 10:40:40|4422.9|4416.9|4422.6|4416.6|4422.9|4416.9|4422.6|4416.6|0
1729766470000|2024-10-24 10:41:10|4422.4|4416.4|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|1
1729766480000|2024-10-24 10:41:20|4422.6|4416.6|4422.4|4416.4|4422.6|4416.6|4422.4|4416.4|0
1729766500000|2024-10-24 10:41:40|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|0
1729766510000|2024-10-24 10:41:50|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1729766520000|2024-10-24 10:42:00|4422.7|4416.7|4422.9|4416.9|4423.2|4417.2|4422.7|4416.7|1
1729766530000|2024-10-24 10:42:10|4422.7|4416.7|4421.6|4415.6|4422.7|4416.7|4421.6|4415.6|2
1729766540000|2024-10-24 10:42:20|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|0
1729766550000|2024-10-24 10:42:30|4421.2|4415.2|4420.6|4414.6|4421.2|4415.2|4420.6|4414.6|2
1729766560000|2024-10-24 10:42:40|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1729766570000|2024-10-24 10:42:50|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|1
1729766590000|2024-10-24 10:43:10|4420.9|4414.9|4420.4|4414.4|4421.1|4415.1|4420.4|4414.4|0
1729766610000|2024-10-24 10:43:30|4419.6|4413.6|4419.9|4413.9|4420.1|4414.1|4419.6|4413.6|2
1729766620000|2024-10-24 10:43:40|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|0
1729766630000|2024-10-24 10:43:50|4419.4|4413.4|4419.6|4413.6|4419.6|4413.6|4419.4|4413.4|0
1729766650000|2024-10-24 10:44:10|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1729766660000|2024-10-24 10:44:20|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|1
1729766670000|2024-10-24 10:44:30|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1729766690000|2024-10-24 10:44:50|4419.6|4413.6|4419.9|4413.9|4419.9|4413.9|4419.6|4413.6|0
1729766710000|2024-10-24 10:45:10|4420.2|4414.2|4419.1|4413.1|4420.4|4414.4|4418.9|4412.9|10
1729766730000|2024-10-24 10:45:30|4419.6|4413.6|4419.9|4413.9|4419.9|4413.9|4419.6|4413.6|4
1729766750000|2024-10-24 10:45:50|4419.7|4413.7|4419.6|4413.6|4420.1|4414.1|4419.6|4413.6|2
1729766770000|2024-10-24 10:46:10|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|1
1729766780000|2024-10-24 10:46:20|4419.6|4413.6|4420.6|4414.6|4420.6|4414.6|4419.6|4413.6|9
1729766790000|2024-10-24 10:46:30|4421.4|4415.4|4421.8|4415.8|4422.1|4416.1|4421.4|4415.4|7
1729766800000|2024-10-24 10:46:40|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|5
1729766810000|2024-10-24 10:46:50|4421.8|4415.8|4422.1|4416.1|4422.1|4416.1|4421.8|4415.8|0
1729766830000|2024-10-24 10:47:10|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|1
1729766840000|2024-10-24 10:47:20|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|1
1729766860000|2024-10-24 10:47:40|4422.1|4416.1|4422.4|4416.4|4422.4|4416.4|4422.1|4416.1|0
1729766870000|2024-10-24 10:47:50|||||||||1
1729766890000|2024-10-24 10:48:10|4422.6|4416.6|4422.8|4416.8|4422.8|4416.8|4422.6|4416.6|1
1729766900000|2024-10-24 10:48:20|4423.1|4417.1|4422.8|4416.8|4423.1|4417.1|4422.8|4416.8|0
1729766920000|2024-10-24 10:48:40|4422.6|4416.6|4422.1|4416.1|4422.6|4416.6|4422.1|4416.1|3
1729766980000|2024-10-24 10:49:40|4421.1|4415.1|4420.8|4414.8|4421.1|4415.1|4420.8|4414.8|4
1729766990000|2024-10-24 10:49:50|4421.1|4415.1|4421.8|4415.8|4421.8|4415.8|4421.1|4415.1|6
1729767000000|2024-10-24 10:50:00|4421.1|4415.1|4420.6|4414.6|4421.1|4415.1|4420.6|4414.6|2
1729767010000|2024-10-24 10:50:10|4420.9|4414.9|4421.6|4415.6|4421.6|4415.6|4420.9|4414.9|10
1729767020000|2024-10-24 10:50:20|4420.1|4414.1|4418.4|4412.4|4420.1|4414.1|4417.9|4411.9|8
1729767030000|2024-10-24 10:50:30|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|6
1729767040000|2024-10-24 10:50:40|4419.1|4413.1|4418.8|4412.8|4419.6|4413.6|4418.6|4412.6|23
1729767050000|2024-10-24 10:50:50|4418.6|4412.6|4419.6|4413.6|4420.1|4414.1|4418.6|4412.6|22
1729767060000|2024-10-24 10:51:00|4419.2|4413.2|4421.3|4415.3|4421.3|4415.3|4419.2|4413.2|2
1729767070000|2024-10-24 10:51:10|4421.6|4415.6|4421.8|4415.8|4422.1|4416.1|4421.6|4415.6|1
1729767080000|2024-10-24 10:51:20|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|2
1729767090000|2024-10-24 10:51:30|||||||||1
1729767100000|2024-10-24 10:51:40|4421.1|4415.1|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|1
1729767110000|2024-10-24 10:51:50|4420.9|4414.9|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|2
1729767120000|2024-10-24 10:52:00|4420.3|4414.3|4418.8|4412.8|4420.3|4414.3|4418.8|4412.8|12
1729767130000|2024-10-24 10:52:10|4418.6|4412.6|4418.6|4412.6|4419.8|4413.8|4418.6|4412.6|11
1729767140000|2024-10-24 10:52:20|4418.8|4412.8|4420.1|4414.1|4420.1|4414.1|4418.8|4412.8|0
1729767150000|2024-10-24 10:52:30|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1729767160000|2024-10-24 10:52:40|4419.8|4413.8|4420.1|4414.1|4420.1|4414.1|4419.6|4413.6|3
1729767180000|2024-10-24 10:53:00|4419.6|4413.6|4419.4|4413.4|4419.6|4413.6|4419.4|4413.4|2
1729767190000|2024-10-24 10:53:10|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4
1729767200000|2024-10-24 10:53:20|4419.7|4413.7|4421.1|4415.1|4421.1|4415.1|4419.7|4413.7|6
1729767210000|2024-10-24 10:53:30|4420.8|4414.8|4419.8|4413.8|4420.9|4414.9|4419.8|4413.8|18
1729767220000|2024-10-24 10:53:40|4420.1|4414.1|4420.8|4414.8|4420.8|4414.8|4420.1|4414.1|3
1729767230000|2024-10-24 10:53:50|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|18
1729767250000|2024-10-24 10:54:10|4420.4|4414.4|4419.8|4413.8|4420.4|4414.4|4419.8|4413.8|1
1729767260000|2024-10-24 10:54:20|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|0
1729767270000|2024-10-24 10:54:30|4419.8|4413.8|4420.9|4414.9|4420.9|4414.9|4419.8|4413.8|1
1729767280000|2024-10-24 10:54:40|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.1|4414.1|0
1729767300000|2024-10-24 10:55:00|4420.3|4414.3|4420.1|4414.1|4420.3|4414.3|4419.8|4413.8|0
1729767310000|2024-10-24 10:55:10|4419.9|4413.9|4419.3|4413.3|4419.9|4413.9|4419.3|4413.3|2
1729767320000|2024-10-24 10:55:20|4419.6|4413.6|4421.3|4415.3|4421.3|4415.3|4419.6|4413.6|10
1729767330000|2024-10-24 10:55:30|4420.9|4414.9|4420.9|4414.9|4421.3|4415.3|4420.9|4414.9|0
1729767340000|2024-10-24 10:55:40|4421.3|4415.3|4420.8|4414.8|4421.6|4415.6|4420.8|4414.8|0
1729767350000|2024-10-24 10:55:50|4421.1|4415.1|4422.8|4416.8|4423.1|4417.1|4421.1|4415.1|2
1729767360000|2024-10-24 10:56:00|4422.6|4416.6|4422.8|4416.8|4423.1|4417.1|4422.6|4416.6|3
1729767370000|2024-10-24 10:56:10|4423.6|4417.6|4422.6|4416.6|4423.6|4417.6|4422.6|4416.6|5
1729767380000|2024-10-24 10:56:20|4422.3|4416.3|4422.3|4416.3|4422.6|4416.6|4421.8|4415.8|3
1729767400000|2024-10-24 10:56:40|4422.6|4416.6|4422.3|4416.3|4422.6|4416.6|4422.3|4416.3|0
1729767410000|2024-10-24 10:56:50|4421.8|4415.8|4422.1|4416.1|4422.1|4416.1|4421.8|4415.8|0
1729767420000|2024-10-24 10:57:00|4422.3|4416.3|4422.1|4416.1|4422.3|4416.3|4422.1|4416.1|0
1729767430000|2024-10-24 10:57:10|4421.8|4415.8|4422.1|4416.1|4422.1|4416.1|4421.8|4415.8|12
1729767440000|2024-10-24 10:57:20|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|0
1729767450000|2024-10-24 10:57:30|4421.6|4415.6|4421.6|4415.6|4421.9|4415.9|4421.6|4415.6|1
1729767460000|2024-10-24 10:57:40|4421.4|4415.4|4420.8|4414.8|4421.4|4415.4|4420.8|4414.8|0
1729767470000|2024-10-24 10:57:50|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|0
1729767480000|2024-10-24 10:58:00|4421.3|4415.3|4421.6|4415.6|4421.6|4415.6|4421.3|4415.3|2
1729767490000|2024-10-24 10:58:10|4421.3|4415.3|4419.8|4413.8|4421.3|4415.3|4419.6|4413.6|13
1729767500000|2024-10-24 10:58:20|4419.6|4413.6|4419.3|4413.3|4419.6|4413.6|4419.3|4413.3|0
1729767540000|2024-10-24 10:59:00|4419.1|4413.1|4418.8|4412.8|4419.1|4413.1|4418.8|4412.8|0
1729767560000|2024-10-24 10:59:20|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|6
1729767590000|2024-10-24 10:59:50|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|8
1729767600000|2024-10-24 11:00:00|4421.1|4415.1|4421.4|4415.4|4421.4|4415.4|4421.1|4415.1|0
1729767610000|2024-10-24 11:00:10|4422.2|4416.2|4422.4|4416.4|4422.4|4416.4|4421.6|4415.6|3
1729767630000|2024-10-24 11:00:30|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4422.8|4416.8|1
1729767650000|2024-10-24 11:00:50|4422.8|4416.8|4423.1|4417.1|4423.1|4417.1|4422.8|4416.8|5
1729767660000|2024-10-24 11:01:00|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|3
1729767670000|2024-10-24 11:01:10|4424.1|4418.1|4424.3|4418.3|4424.3|4418.3|4424.1|4418.1|1
1729767680000|2024-10-24 11:01:20|4424.6|4418.6|4423.1|4417.1|4424.6|4418.6|4423.1|4417.1|2
1729767690000|2024-10-24 11:01:30|4423.4|4417.4|4424.4|4418.4|4424.4|4418.4|4423.4|4417.4|3
1729767730000|2024-10-24 11:02:10|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|2
1729767740000|2024-10-24 11:02:20|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|1
1729767750000|2024-10-24 11:02:30|4424.1|4418.1|4424.4|4418.4|4424.4|4418.4|4424.1|4418.1|1
1729767760000|2024-10-24 11:02:40|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|0
1729767770000|2024-10-24 11:02:50|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|3
1729767780000|2024-10-24 11:03:00|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|12
1729767790000|2024-10-24 11:03:10|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1729767800000|2024-10-24 11:03:20|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|1
1729767810000|2024-10-24 11:03:30|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1729767820000|2024-10-24 11:03:40|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4
1729767840000|2024-10-24 11:04:00|4421.1|4415.1|4421.4|4415.4|4421.4|4415.4|4420.8|4414.8|27
1729767850000|2024-10-24 11:04:10|4421.8|4415.8|4421.6|4415.6|4422.1|4416.1|4421.6|4415.6|6
1729767870000|2024-10-24 11:04:30|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|0
1729767900000|2024-10-24 11:05:00|4421.1|4415.1|4420.4|4414.4|4421.4|4415.4|4420.2|4414.2|14
1729767910000|2024-10-24 11:05:10|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|1
1729767920000|2024-10-24 11:05:20|4421.4|4415.4|4422.2|4416.2|4422.2|4416.2|4421.4|4415.4|0
1729767940000|2024-10-24 11:05:40|4422.4|4416.4|4423.2|4417.2|4423.2|4417.2|4422.4|4416.4|0
1729767960000|2024-10-24 11:06:00|4423.4|4417.4|4423.4|4417.4|4423.6|4417.6|4423.4|4417.4|1
1729767970000|2024-10-24 11:06:10|4423.6|4417.6|4422.9|4416.9|4423.6|4417.6|4422.9|4416.9|1
1729767990000|2024-10-24 11:06:30|4422.7|4416.7|4422.6|4416.6|4422.7|4416.7|4422.6|4416.6|2
1729768000000|2024-10-24 11:06:40|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1729768010000|2024-10-24 11:06:50|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|0
1729768020000|2024-10-24 11:07:00|4422.2|4416.2|4422.4|4416.4|4422.4|4416.4|4421.6|4415.6|0
1729768030000|2024-10-24 11:07:10|4422.1|4416.1|4421.6|4415.6|4422.1|4416.1|4421.6|4415.6|0
1729768040000|2024-10-24 11:07:20|4422.1|4416.1|4421.4|4415.4|4422.4|4416.4|4421.1|4415.1|10
1729768060000|2024-10-24 11:07:40|4421.6|4415.6|4422.4|4416.4|4422.6|4416.6|4421.6|4415.6|2
1729768070000|2024-10-24 11:07:50|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|1
1729768100000|2024-10-24 11:08:20|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|4420.6|4414.6|2
1729768110000|2024-10-24 11:08:30|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1729768120000|2024-10-24 11:08:40|4420.2|4414.2|4419.6|4413.6|4420.2|4414.2|4419.6|4413.6|1
1729768130000|2024-10-24 11:08:50|||||||||1
1729768140000|2024-10-24 11:09:00|4419.4|4413.4|4418.4|4412.4|4419.4|4413.4|4418.4|4412.4|0
1729768170000|2024-10-24 11:09:30|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|1
1729768240000|2024-10-24 11:10:40|||||||||1
1729768250000|2024-10-24 11:10:50|4419.4|4413.4|4418.4|4412.4|4419.4|4413.4|4418.3|4412.3|5
1729768290000|2024-10-24 11:11:30|||||||||1
1729768330000|2024-10-24 11:12:10|||||||||1
1729768350000|2024-10-24 11:12:30|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|6
1729768360000|2024-10-24 11:12:40|4418.3|4412.3|4418.4|4412.4|4418.4|4412.4|4418.3|4412.3|3
1729768370000|2024-10-24 11:12:50|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|8
1729768380000|2024-10-24 11:13:00|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|2
1729768390000|2024-10-24 11:13:10|4421.8|4415.8|4423.8|4417.8|4424.1|4418.1|4421.8|4415.8|47
1729768400000|2024-10-24 11:13:20|4424.1|4418.1|4422.8|4416.8|4424.1|4418.1|4422.8|4416.8|3
1729768410000|2024-10-24 11:13:30|4423.1|4417.1|4422.6|4416.6|4423.1|4417.1|4422.4|4416.4|3
1729768420000|2024-10-24 11:13:40|4423.1|4417.1|4422.9|4416.9|4423.1|4417.1|4422.9|4416.9|0
1729768430000|2024-10-24 11:13:50|4422.6|4416.6|4422.8|4416.8|4422.8|4416.8|4422.6|4416.6|0
1729768440000|2024-10-24 11:14:00|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4422.8|4416.8|0
1729768450000|2024-10-24 11:14:10|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|0
1729768460000|2024-10-24 11:14:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.6|4416.6|3
1729768470000|2024-10-24 11:14:30|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|1
1729768480000|2024-10-24 11:14:40|4423.6|4417.6|4424.1|4418.1|4424.1|4418.1|4423.3|4417.3|1
1729768490000|2024-10-24 11:14:50|4423.8|4417.8|4424.1|4418.1|4424.1|4418.1|4423.8|4417.8|0
1729768520000|2024-10-24 11:15:20|4424.5|4418.5|4424.6|4418.6|4426.1|4420.1|4424.3|4418.3|45
1729768530000|2024-10-24 11:15:30|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|0
1729768540000|2024-10-24 11:15:40|4426.1|4420.1|4426.3|4420.3|4426.9|4420.9|4426.1|4420.1|59
1729768550000|2024-10-24 11:15:50|4426.1|4420.1|4426.8|4420.8|4426.8|4420.8|4426.1|4420.1|4
1729768560000|2024-10-24 11:16:00|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|38
1729768570000|2024-10-24 11:16:10|4425.8|4419.8|4426.8|4420.8|4426.8|4420.8|4425.8|4419.8|8
1729768580000|2024-10-24 11:16:20|4426.4|4420.4|4426.1|4420.1|4426.4|4420.4|4426.1|4420.1|28
1729768590000|2024-10-24 11:16:30|4426.3|4420.3|4425.1|4419.1|4426.3|4420.3|4425.1|4419.1|1
1729768610000|2024-10-24 11:16:50|4425.4|4419.4|4426.3|4420.3|4426.5|4420.5|4425.4|4419.4|8
1729768620000|2024-10-24 11:17:00|||||||||3
1729768630000|2024-10-24 11:17:10|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|0
1729768650000|2024-10-24 11:17:30|4426.8|4420.8|4427.1|4421.1|4427.1|4421.1|4426.8|4420.8|3
1729768670000|2024-10-24 11:17:50|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|5
1729768680000|2024-10-24 11:18:00|4426|4420|4423.1|4417.1|4426|4420|4422.9|4416.9|43
1729768690000|2024-10-24 11:18:10|4424.1|4418.1|4423.9|4417.9|4424.1|4418.1|4423.9|4417.9|33
1729768700000|2024-10-24 11:18:20|4424.1|4418.1|4425.1|4419.1|4425.1|4419.1|4423.8|4417.8|6
1729768720000|2024-10-24 11:18:40|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|3
1729768730000|2024-10-24 11:18:50|4425.1|4419.1|4424.9|4418.9|4425.1|4419.1|4424.9|4418.9|5
1729768740000|2024-10-24 11:19:00|4425.1|4419.1|4424.9|4418.9|4425.1|4419.1|4424.9|4418.9|1
1729768750000|2024-10-24 11:19:10|4424.8|4418.8|4424.9|4418.9|4424.9|4418.9|4424.8|4418.8|0
1729768760000|2024-10-24 11:19:20|4424.6|4418.6|4424.1|4418.1|4424.6|4418.6|4424.1|4418.1|0
1729768770000|2024-10-24 11:19:30|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|21
1729768780000|2024-10-24 11:19:40|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|1
1729768790000|2024-10-24 11:19:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|1
1729768800000|2024-10-24 11:20:00|4424.8|4418.8|4425.1|4419.1|4425.1|4419.1|4424.8|4418.8|10
1729768810000|2024-10-24 11:20:10|4425.4|4419.4|4426.1|4420.1|4426.1|4420.1|4425.4|4419.4|18
1729768820000|2024-10-24 11:20:20|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|1
1729768830000|2024-10-24 11:20:30|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|1
1729768840000|2024-10-24 11:20:40|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|2
1729768850000|2024-10-24 11:20:50|4426.4|4420.4|4426.3|4420.3|4426.6|4420.6|4426.3|4420.3|27
1729768860000|2024-10-24 11:21:00|4426.8|4420.8|4426.6|4420.6|4426.8|4420.8|4426.6|4420.6|1
1729768870000|2024-10-24 11:21:10|||||||||1
1729768900000|2024-10-24 11:21:40|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|0
1729768910000|2024-10-24 11:21:50|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|0
1729768920000|2024-10-24 11:22:00|||||||||2
1729768930000|2024-10-24 11:22:10|4425.6|4419.6|4425.1|4419.1|4425.6|4419.6|4425.1|4419.1|7
1729768940000|2024-10-24 11:22:20|4425.5|4419.5|4426.1|4420.1|4426.3|4420.3|4425.5|4419.5|5
1729768950000|2024-10-24 11:22:30|4426.3|4420.3|4427.1|4421.1|4427.1|4421.1|4426.3|4420.3|2
1729768960000|2024-10-24 11:22:40|4426.6|4420.6|4425.9|4419.9|4426.6|4420.6|4425.6|4419.6|13
1729768970000|2024-10-24 11:22:50|4425.6|4419.6|4425.1|4419.1|4425.6|4419.6|4425.1|4419.1|3
1729768980000|2024-10-24 11:23:00|4425.6|4419.6|4425.6|4419.6|4425.9|4419.9|4425.4|4419.4|4
1729768990000|2024-10-24 11:23:10|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.6|4419.6|2
1729769000000|2024-10-24 11:23:20|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|3
1729769010000|2024-10-24 11:23:30|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.1|4419.1|4
1729769020000|2024-10-24 11:23:40|4425.6|4419.6|4425.9|4419.9|4425.9|4419.9|4425.6|4419.6|2
1729769030000|2024-10-24 11:23:50|4425.4|4419.4|4425.9|4419.9|4425.9|4419.9|4425.4|4419.4|6
1729769040000|2024-10-24 11:24:00|4426.1|4420.1|4425.8|4419.8|4426.1|4420.1|4425.6|4419.6|2
1729769050000|2024-10-24 11:24:10|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|3
1729769060000|2024-10-24 11:24:20|4425.4|4419.4|4424.9|4418.9|4425.6|4419.6|4424.6|4418.6|3
1729769070000|2024-10-24 11:24:30|||||||||3
1729769080000|2024-10-24 11:24:40|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|3
1729769090000|2024-10-24 11:24:50|4424.9|4418.9|4423.1|4417.1|4424.9|4418.9|4423.1|4417.1|5
1729769100000|2024-10-24 11:25:00|4423.4|4417.4|4423.6|4417.6|4423.9|4417.9|4423.4|4417.4|8
1729769110000|2024-10-24 11:25:10|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|3
1729769120000|2024-10-24 11:25:20|4423.1|4417.1|4423.3|4417.3|4423.3|4417.3|4423.1|4417.1|2
1729769130000|2024-10-24 11:25:30|4423.1|4417.1|4422.9|4416.9|4423.1|4417.1|4422.9|4416.9|3
1729769140000|2024-10-24 11:25:40|||||||||4
1729769150000|2024-10-24 11:25:50|||||||||2
1729769160000|2024-10-24 11:26:00|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|0
1729769170000|2024-10-24 11:26:10|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|3
1729769180000|2024-10-24 11:26:20|4422.8|4416.8|4422.4|4416.4|4422.8|4416.8|4422.4|4416.4|3
1729769190000|2024-10-24 11:26:30|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|9
1729769210000|2024-10-24 11:26:50|4423.1|4417.1|4422.9|4416.9|4423.4|4417.4|4422.9|4416.9|4
1729769230000|2024-10-24 11:27:10|4422.4|4416.4|4422.8|4416.8|4422.8|4416.8|4422.4|4416.4|3
1729769240000|2024-10-24 11:27:20|4422.4|4416.4|4423.9|4417.9|4423.9|4417.9|4422.4|4416.4|8
1729769250000|2024-10-24 11:27:30|4424.1|4418.1|4424.6|4418.6|4424.8|4418.8|4423.9|4417.9|1
1729769260000|2024-10-24 11:27:40|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|3
1729769270000|2024-10-24 11:27:50|||||||||4
1729769280000|2024-10-24 11:28:00|||||||||3
1729769290000|2024-10-24 11:28:10|4422.4|4416.4|4420.6|4414.6|4422.4|4416.4|4420.6|4414.6|73
1729769300000|2024-10-24 11:28:20|||||||||5
1729769310000|2024-10-24 11:28:30|4420.1|4414.1|4418.6|4412.6|4420.1|4414.1|4418.6|4412.6|5
1729769320000|2024-10-24 11:28:40|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|3
1729769330000|2024-10-24 11:28:50|4419.6|4413.6|4419.4|4413.4|4419.6|4413.6|4419.1|4413.1|5
1729769340000|2024-10-24 11:29:00|4419.1|4413.1|4417.2|4411.2|4419.6|4413.6|4417.2|4411.2|14
1729769350000|2024-10-24 11:29:10|4413.9|4407.9|4414.6|4408.6|4414.6|4408.6|4413.9|4407.9|90
1729769360000|2024-10-24 11:29:20|4414.1|4408.1|4414.6|4408.6|4414.6|4408.6|4414.1|4408.1|4
1729769370000|2024-10-24 11:29:30|4413.8|4407.8|4414.6|4408.6|4414.6|4408.6|4413.8|4407.8|4
1729769380000|2024-10-24 11:29:40|4414.1|4408.1|4414.6|4408.6|4414.6|4408.6|4414.1|4408.1|6
1729769390000|2024-10-24 11:29:50|4414.3|4408.3|4411.9|4405.9|4414.3|4408.3|4411.9|4405.9|15
1729769400000|2024-10-24 11:30:00|4412.1|4406.1|4413.6|4407.6|4413.6|4407.6|4412.1|4406.1|8
1729769410000|2024-10-24 11:30:10|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.1|4407.1|4
1729769420000|2024-10-24 11:30:20|4413.1|4407.1|4413.4|4407.4|4413.4|4407.4|4413.1|4407.1|3
1729769430000|2024-10-24 11:30:30|4413.2|4407.2|4411.9|4405.9|4413.2|4407.2|4411.9|4405.9|6
1729769440000|2024-10-24 11:30:40|||||||||4
1729769450000|2024-10-24 11:30:50|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|3
1729769460000|2024-10-24 11:31:00|4411.9|4405.9|4411.9|4405.9|4412.1|4406.1|4411.9|4405.9|2
1729769470000|2024-10-24 11:31:10|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|11
1729769480000|2024-10-24 11:31:20|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|5
1729769490000|2024-10-24 11:31:30|4410.2|4404.2|4410.4|4404.4|4410.4|4404.4|4409.7|4403.7|47
1729769500000|2024-10-24 11:31:40|4410.7|4404.7|4410.9|4404.9|4411.4|4405.4|4410.7|4404.7|3
1729769510000|2024-10-24 11:31:50|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4
1729769520000|2024-10-24 11:32:00|4410.6|4404.6|4410.4|4404.4|4411.1|4405.1|4410.4|4404.4|8
1729769530000|2024-10-24 11:32:10|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|0
1729769540000|2024-10-24 11:32:20|4410.4|4404.4|4410.6|4404.6|4410.6|4404.6|4410.4|4404.4|3
1729769550000|2024-10-24 11:32:30|4410.4|4404.4|4410.2|4404.2|4410.4|4404.4|4410.2|4404.2|3
1729769560000|2024-10-24 11:32:40|4409.9|4403.9|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|53
1729769570000|2024-10-24 11:32:50|4409.7|4403.7|4408.9|4402.9|4409.7|4403.7|4408.9|4402.9|34
1729769580000|2024-10-24 11:33:00|4409.1|4403.1|4409.2|4403.2|4409.4|4403.4|4409.1|4403.1|7
1729769600000|2024-10-24 11:33:20|4408.9|4402.9|4409.6|4403.6|4410.2|4404.2|4408.9|4402.9|5
1729769610000|2024-10-24 11:33:30|4410.4|4404.4|4409.9|4403.9|4410.4|4404.4|4409.9|4403.9|2
1729769620000|2024-10-24 11:33:40|||||||||4
1729769630000|2024-10-24 11:33:50|4410.2|4404.2|4409.9|4403.9|4410.2|4404.2|4409.9|4403.9|21
1729769640000|2024-10-24 11:34:00|4409.7|4403.7|4410.1|4404.1|4410.1|4404.1|4409.4|4403.4|2
1729769650000|2024-10-24 11:34:10|4409.9|4403.9|4410.4|4404.4|4410.7|4404.7|4409.9|4403.9|24
1729769660000|2024-10-24 11:34:20|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|1
1729769670000|2024-10-24 11:34:30|4411.4|4405.4|4410.4|4404.4|4411.4|4405.4|4410.4|4404.4|4
1729769680000|2024-10-24 11:34:40|4407.9|4401.9|4408.6|4402.6|4408.6|4402.6|4407.9|4401.9|24
1729769690000|2024-10-24 11:34:50|4409.1|4403.1|4409.6|4403.6|4409.6|4403.6|4408.4|4402.4|6
1729769700000|2024-10-24 11:35:00|4410.1|4404.1|4409.6|4403.6|4410.1|4404.1|4409.6|4403.6|4
1729769710000|2024-10-24 11:35:10|4409.4|4403.4|4409.4|4403.4|4409.6|4403.6|4409.4|4403.4|9
1729769720000|2024-10-24 11:35:20|4409.6|4403.6|4408.2|4402.2|4409.6|4403.6|4408.2|4402.2|9
1729769730000|2024-10-24 11:35:30|4408|4402|4408.4|4402.4|4409.1|4403.1|4408|4402|11
1729769740000|2024-10-24 11:35:40|4408.6|4402.6|4408.6|4402.6|4409.2|4403.2|4408.6|4402.6|7
1729769750000|2024-10-24 11:35:50|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.7|4402.7|4
1729769760000|2024-10-24 11:36:00|4409.1|4403.1|4409.9|4403.9|4409.9|4403.9|4409.1|4403.1|2
1729769770000|2024-10-24 11:36:10|4410.4|4404.4|4409.9|4403.9|4410.4|4404.4|4409.9|4403.9|6
1729769780000|2024-10-24 11:36:20|4409.6|4403.6|4409.4|4403.4|4409.6|4403.6|4409.4|4403.4|0
1729769790000|2024-10-24 11:36:30|4409.1|4403.1|4408.1|4402.1|4409.1|4403.1|4408.1|4402.1|6
1729769800000|2024-10-24 11:36:40|||||||||4
1729769810000|2024-10-24 11:36:50|||||||||1
1729769820000|2024-10-24 11:37:00|4408.4|4402.4|4407.7|4401.7|4408.4|4402.4|4407.7|4401.7|7
1729769830000|2024-10-24 11:37:10|4406.7|4400.7|4404.4|4398.4|4406.7|4400.7|4404.4|4398.4|30
1729769840000|2024-10-24 11:37:20|4405.2|4399.2|4405.7|4399.7|4405.7|4399.7|4405.1|4399.1|12
1729769850000|2024-10-24 11:37:30|4405.4|4399.4|4405.2|4399.2|4405.4|4399.4|4405.2|4399.2|1
1729769860000|2024-10-24 11:37:40|4405.4|4399.4|4407.2|4401.2|4407.2|4401.2|4405.4|4399.4|3
1729769870000|2024-10-24 11:37:50|4407|4401|4407.1|4401.1|4407.2|4401.2|4406.9|4400.9|5
1729769880000|2024-10-24 11:38:00|4407.4|4401.4|4407.6|4401.6|4408.4|4402.4|4407.4|4401.4|4
1729769890000|2024-10-24 11:38:10|4407.9|4401.9|4408.4|4402.4|4408.4|4402.4|4407.9|4401.9|0
1729769900000|2024-10-24 11:38:20|4408.2|4402.2|4407.9|4401.9|4408.2|4402.2|4407.6|4401.6|3
1729769910000|2024-10-24 11:38:30|4408.1|4402.1|4408.2|4402.2|4408.4|4402.4|4407.6|4401.6|6
1729769920000|2024-10-24 11:38:40|4407.9|4401.9|4407.4|4401.4|4407.9|4401.9|4407.4|4401.4|9
1729769940000|2024-10-24 11:39:00|4407.1|4401.1|4409.6|4403.6|4410.9|4404.9|4407.1|4401.1|19
1729769950000|2024-10-24 11:39:10|4409.4|4403.4|4409.6|4403.6|4409.6|4403.6|4409.1|4403.1|7
1729769960000|2024-10-24 11:39:20|4409.4|4403.4|4409.6|4403.6|4409.6|4403.6|4409.4|4403.4|15
1729769970000|2024-10-24 11:39:30|4408.7|4402.7|4406.9|4400.9|4408.7|4402.7|4406.9|4400.9|16
1729769980000|2024-10-24 11:39:40|4406.4|4400.4|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|5
1729769990000|2024-10-24 11:39:50|4406.4|4400.4|4407.2|4401.2|4407.2|4401.2|4406.4|4400.4|5
1729770000000|2024-10-24 11:40:00|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4406.4|4400.4|0
1729770010000|2024-10-24 11:40:10|4406|4400|4405.4|4399.4|4406|4400|4405.4|4399.4|12
1729770020000|2024-10-24 11:40:20|4405.9|4399.9|4406.2|4400.2|4406.4|4400.4|4405.9|4399.9|4
1729770030000|2024-10-24 11:40:30|4406.4|4400.4|4406.2|4400.2|4406.4|4400.4|4406|4400|6
1729770040000|2024-10-24 11:40:40|4407.7|4401.7|4407.2|4401.2|4407.7|4401.7|4407.2|4401.2|28
1729770050000|2024-10-24 11:40:50|4407.4|4401.4|4407.5|4401.5|4407.9|4401.9|4406.5|4400.5|10
1729770060000|2024-10-24 11:41:00|4407.7|4401.7|4408.5|4402.5|4409|4403|4407.5|4401.5|12
1729770070000|2024-10-24 11:41:10|4408|4402|4407.9|4401.9|4408|4402|4407.9|4401.9|5
1729770080000|2024-10-24 11:41:20|4408|4402|4408|4402|4408|4402|4408|4402|3
1729770090000|2024-10-24 11:41:30|||||||||2
1729770100000|2024-10-24 11:41:40|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4
1729770110000|2024-10-24 11:41:50|4407|4401|4407|4401|4407|4401|4406.9|4400.9|2
1729770120000|2024-10-24 11:42:00|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|8
1729770130000|2024-10-24 11:42:10|||||||||3
1729770140000|2024-10-24 11:42:20|4407|4401|4406.9|4400.9|4407|4401|4406.9|4400.9|0
1729770150000|2024-10-24 11:42:30|4407|4401|4407.9|4401.9|4407.9|4401.9|4407|4401|6
1729770160000|2024-10-24 11:42:40|4407.7|4401.7|4406.4|4400.4|4407.7|4401.7|4406.4|4400.4|7
1729770170000|2024-10-24 11:42:50|4406|4400|4406.4|4400.4|4406.4|4400.4|4406|4400|4
1729770180000|2024-10-24 11:43:00|4406.9|4400.9|4407.2|4401.2|4407.2|4401.2|4406.9|4400.9|2
1729770190000|2024-10-24 11:43:10|4406.4|4400.4|4405.4|4399.4|4406.4|4400.4|4405.4|4399.4|4
1729770200000|2024-10-24 11:43:20|4405.2|4399.2|4406.4|4400.4|4406.4|4400.4|4405.2|4399.2|24
1729770210000|2024-10-24 11:43:30|4407|4401|4409|4403|4409|4403|4407|4401|9
1729770220000|2024-10-24 11:43:40|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|1
1729770230000|2024-10-24 11:43:50|4409.7|4403.7|4408.9|4402.9|4409.7|4403.7|4408.9|4402.9|1
1729770240000|2024-10-24 11:44:00|4408|4402|4408|4402|4408.5|4402.5|4407.9|4401.9|5
1729770250000|2024-10-24 11:44:10|4407.9|4401.9|4406.9|4400.9|4407.9|4401.9|4406.9|4400.9|5
1729770270000|2024-10-24 11:44:30|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|3
1729770280000|2024-10-24 11:44:40|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|3
1729770290000|2024-10-24 11:44:50|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|4405.4|4399.4|1
1729770300000|2024-10-24 11:45:00|4404.9|4398.9|4405.4|4399.4|4405.4|4399.4|4404.9|4398.9|4
1729770310000|2024-10-24 11:45:10|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|3
1729770320000|2024-10-24 11:45:20|4406|4400|4406.9|4400.9|4407|4401|4406|4400|2
1729770330000|2024-10-24 11:45:30|4407|4401|4407.9|4401.9|4407.9|4401.9|4407|4401|4
1729770340000|2024-10-24 11:45:40|4407|4401|4407.4|4401.4|4407.4|4401.4|4407|4401|0
1729770350000|2024-10-24 11:45:50|4407|4401|4405.9|4399.9|4407|4401|4405|4399|4
1729770360000|2024-10-24 11:46:00|4406|4400|4405|4399|4406.9|4400.9|4405|4399|6
1729770370000|2024-10-24 11:46:10|4404.9|4398.9|4404.9|4398.9|4405|4399|4404.9|4398.9|3
1729770380000|2024-10-24 11:46:20|||||||||5
1729770390000|2024-10-24 11:46:30|4405|4399|4405|4399|4405|4399|4405|4399|3
1729770400000|2024-10-24 11:46:40|4404.9|4398.9|4404.4|4398.4|4404.9|4398.9|4404.4|4398.4|6
1729770410000|2024-10-24 11:46:50|||||||||1
1729770420000|2024-10-24 11:47:00|4404.2|4398.2|4401.9|4395.9|4404.2|4398.2|4401.4|4395.4|35
1729770430000|2024-10-24 11:47:10|4401.5|4395.5|4402.4|4396.4|4402.4|4396.4|4401|4395|1
1729770440000|2024-10-24 11:47:20|||||||||3
1729770450000|2024-10-24 11:47:30|||||||||2
1729770460000|2024-10-24 11:47:40|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4
1729770470000|2024-10-24 11:47:50|4401.4|4395.4|4401|4395|4401.9|4395.9|4400.9|4394.9|5
1729770480000|2024-10-24 11:48:00|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|3
1729770490000|2024-10-24 11:48:10|||||||||3
1729770500000|2024-10-24 11:48:20|||||||||3
1729770510000|2024-10-24 11:48:30|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|8
1729770520000|2024-10-24 11:48:40|4402|4396|4400.9|4394.9|4402|4396|4400.9|4394.9|5
1729770530000|2024-10-24 11:48:50|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|3
1729770540000|2024-10-24 11:49:00|4400.9|4394.9|4401.4|4395.4|4401.4|4395.4|4400.9|4394.9|5
1729770550000|2024-10-24 11:49:10|4401|4395|4400.9|4394.9|4401|4395|4400.9|4394.9|6
1729770560000|2024-10-24 11:49:20|4400.7|4394.7|4400.9|4394.9|4400.9|4394.9|4400.7|4394.7|1
1729770570000|2024-10-24 11:49:30|||||||||3
1729770580000|2024-10-24 11:49:40|4400.7|4394.7|4400.4|4394.4|4400.7|4394.7|4400.4|4394.4|5
1729770590000|2024-10-24 11:49:50|4400|4394|4400.4|4394.4|4400.4|4394.4|4400|4394|6
1729770600000|2024-10-24 11:50:00|||||||||3
1729770610000|2024-10-24 11:50:10|4400|4394|4399.9|4393.9|4400.4|4394.4|4399.9|4393.9|2
1729770620000|2024-10-24 11:50:20|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|9
1729770630000|2024-10-24 11:50:30|4398|4392|4398.7|4392.7|4398.7|4392.7|4398|4392|55
1729770640000|2024-10-24 11:50:40|4398.9|4392.9|4398.7|4392.7|4399.7|4393.7|4398.7|4392.7|10
1729770660000|2024-10-24 11:51:00|||||||||3
1729770670000|2024-10-24 11:51:10|4398.4|4392.4|4398.7|4392.7|4398.7|4392.7|4398.4|4392.4|14
1729770680000|2024-10-24 11:51:20|4396.5|4390.5|4396.2|4390.2|4396.5|4390.5|4396.2|4390.2|10
1729770690000|2024-10-24 11:51:30|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|5
1729770700000|2024-10-24 11:51:40|4396.9|4390.9|4397.5|4391.5|4397.5|4391.5|4396.9|4390.9|4
1729770710000|2024-10-24 11:51:50|4397.4|4391.4|4396.9|4390.9|4397.4|4391.4|4396.9|4390.9|2
1729770720000|2024-10-24 11:52:00|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|3
1729770730000|2024-10-24 11:52:10|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|2
1729770740000|2024-10-24 11:52:20|4396.2|4390.2|4396.5|4390.5|4396.5|4390.5|4396.2|4390.2|3
1729770750000|2024-10-24 11:52:30|||||||||3
1729770760000|2024-10-24 11:52:40|||||||||3
1729770770000|2024-10-24 11:52:50|4396.4|4390.4|4396.4|4390.4|4396.9|4390.9|4396.4|4390.4|5
1729770780000|2024-10-24 11:53:00|||||||||4
1729770790000|2024-10-24 11:53:10|4396|4390|4395.4|4389.4|4396|4390|4395.4|4389.4|15
1729770800000|2024-10-24 11:53:20|||||||||3
1729770820000|2024-10-24 11:53:40|||||||||3
1729770830000|2024-10-24 11:53:50|||||||||3
1729770840000|2024-10-24 11:54:00|||||||||3
1729770850000|2024-10-24 11:54:10|||||||||4
1729770860000|2024-10-24 11:54:20|||||||||3
1729770870000|2024-10-24 11:54:30|||||||||6
1729770880000|2024-10-24 11:54:40|4396|4390|4396.9|4390.9|4396.9|4390.9|4396|4390|9
1729770890000|2024-10-24 11:54:50|4396.4|4390.4|4396|4390|4396.4|4390.4|4396|4390|0
1729770900000|2024-10-24 11:55:00|4395.9|4389.9|4395.4|4389.4|4396.4|4390.4|4395.4|4389.4|6
1729770910000|2024-10-24 11:55:10|4394|4388|4393.4|4387.4|4394|4388|4393.4|4387.4|35
1729770920000|2024-10-24 11:55:20|4394|4388|4394|4388|4394|4388|4394|4388|12
1729770930000|2024-10-24 11:55:30|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1729770940000|2024-10-24 11:55:40|||||||||5
1729770950000|2024-10-24 11:55:50|4394.4|4388.4|4393.9|4387.9|4394.4|4388.4|4393.9|4387.9|1
1729770960000|2024-10-24 11:56:00|4394|4388|4393.9|4387.9|4394.4|4388.4|4393.7|4387.7|4
1729770970000|2024-10-24 11:56:10|4393.7|4387.7|4393|4387|4393.7|4387.7|4393|4387|4
1729770980000|2024-10-24 11:56:20|4393.4|4387.4|4393.9|4387.9|4393.9|4387.9|4393.4|4387.4|6
1729770990000|2024-10-24 11:56:30|4393.2|4387.2|4394.9|4388.9|4394.9|4388.9|4393|4387|31
1729771000000|2024-10-24 11:56:40|4395|4389|4395.9|4389.9|4395.9|4389.9|4395|4389|1
1729771010000|2024-10-24 11:56:50|4396.4|4390.4|4396.9|4390.9|4396.9|4390.9|4396.4|4390.4|10
1729771020000|2024-10-24 11:57:00|4396.5|4390.5|4395|4389|4396.7|4390.7|4395|4389|3
1729771030000|2024-10-24 11:57:10|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395|4389|6
1729771040000|2024-10-24 11:57:20|4395|4389|4395|4389|4395.4|4389.4|4395|4389|4
1729771050000|2024-10-24 11:57:30|||||||||8
1729771060000|2024-10-24 11:57:40|||||||||2
1729771070000|2024-10-24 11:57:50|4393|4387|4393.4|4387.4|4393.4|4387.4|4393|4387|47
1729771080000|2024-10-24 11:58:00|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.4|4387.4|11
1729771090000|2024-10-24 11:58:10|4393.4|4387.4|4392.7|4386.7|4393.7|4387.7|4392.7|4386.7|0
1729771100000|2024-10-24 11:58:20|4391.9|4385.9|4391.7|4385.7|4391.9|4385.9|4391.7|4385.7|5
1729771110000|2024-10-24 11:58:30|||||||||2
1729771120000|2024-10-24 11:58:40|4391.5|4385.5|4390|4384|4391.5|4385.5|4389.7|4383.7|6
1729771130000|2024-10-24 11:58:50|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4389.7|4383.7|4
1729771140000|2024-10-24 11:59:00|||||||||2
1729771150000|2024-10-24 11:59:10|4390.5|4384.5|4390.2|4384.2|4390.5|4384.5|4390.2|4384.2|3
1729771160000|2024-10-24 11:59:20|4390|4384|4390.2|4384.2|4390.2|4384.2|4390|4384|4
1729771170000|2024-10-24 11:59:30|4390.4|4384.4|4390.5|4384.5|4390.7|4384.7|4390.4|4384.4|2
1729771180000|2024-10-24 11:59:40|||||||||4
1729771190000|2024-10-24 11:59:50|4390.7|4384.7|4391.2|4385.2|4391.5|4385.5|4390.7|4384.7|6
1729771200000|2024-10-24 12:00:00|4390.9|4384.9|4390.9|4384.9|4391.5|4385.5|4390.5|4384.5|4
1729771210000|2024-10-24 12:00:10|4390.7|4384.7|4390.4|4384.4|4390.7|4384.7|4390.4|4384.4|1
1729771220000|2024-10-24 12:00:20|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|2
1729771230000|2024-10-24 12:00:30|4391|4385|4391.7|4385.7|4391.7|4385.7|4391|4385|8
1729771240000|2024-10-24 12:00:40|4391.9|4385.9|4391.7|4385.7|4391.9|4385.9|4391.7|4385.7|0
1729771250000|2024-10-24 12:00:50|4390.7|4384.7|4389.4|4383.4|4390.7|4384.7|4389.4|4383.4|8
1729771260000|2024-10-24 12:01:00|4389|4383|4389|4383|4389|4383|4389|4383|4
1729771270000|2024-10-24 12:01:10|4389.4|4383.4|4389|4383|4389.4|4383.4|4389|4383|0
1729771280000|2024-10-24 12:01:20|4389.4|4383.4|4389.5|4383.5|4389.5|4383.5|4389|4383|3
1729771290000|2024-10-24 12:01:30|4389.7|4383.7|4389.4|4383.4|4389.7|4383.7|4389.4|4383.4|1
1729771300000|2024-10-24 12:01:40|4389|4383|4389.5|4383.5|4389.5|4383.5|4389|4383|5
1729771310000|2024-10-24 12:01:50|4389.4|4383.4|4389.5|4383.5|4389.5|4383.5|4389.4|4383.4|0
1729771320000|2024-10-24 12:02:00|4391.5|4385.5|4393.4|4387.4|4393.4|4387.4|4391.5|4385.5|15
1729771330000|2024-10-24 12:02:10|4394|4388|4392.9|4386.9|4394.9|4388.9|4392.9|4386.9|13
1729771340000|2024-10-24 12:02:20|4392.4|4386.4|4391.9|4385.9|4392.4|4386.4|4391.9|4385.9|1
1729771350000|2024-10-24 12:02:30|4392.2|4386.2|4390.9|4384.9|4392.2|4386.2|4390.7|4384.7|84
1729771360000|2024-10-24 12:02:40|4389.7|4383.7|4389.2|4383.2|4389.7|4383.7|4389.2|4383.2|1
1729771370000|2024-10-24 12:02:50|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1729771380000|2024-10-24 12:03:00|4389.7|4383.7|4390.5|4384.5|4391.7|4385.7|4389.7|4383.7|3
1729771390000|2024-10-24 12:03:10|4390.2|4384.2|4390|4384|4390.2|4384.2|4389.9|4383.9|1
1729771400000|2024-10-24 12:03:20|4389.9|4383.9|4389|4383|4389.9|4383.9|4389|4383|7
1729771410000|2024-10-24 12:03:30|4389.4|4383.4|4390|4384|4390|4384|4389.4|4383.4|6
1729771420000|2024-10-24 12:03:40|4390.9|4384.9|4389.2|4383.2|4390.9|4384.9|4389.2|4383.2|3
1729771430000|2024-10-24 12:03:50|4389.4|4383.4|4390|4384|4390|4384|4389.4|4383.4|1
1729771440000|2024-10-24 12:04:00|4390.5|4384.5|4390.7|4384.7|4391|4385|4390.5|4384.5|4
1729771450000|2024-10-24 12:04:10|4391.2|4385.2|4390|4384|4391.2|4385.2|4390|4384|8
1729771460000|2024-10-24 12:04:20|4390.7|4384.7|4390.2|4384.2|4390.7|4384.7|4390.2|4384.2|3
1729771470000|2024-10-24 12:04:30|4390.9|4384.9|4391.2|4385.2|4391.5|4385.5|4390.9|4384.9|2
1729771480000|2024-10-24 12:04:40|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4
1729771490000|2024-10-24 12:04:50|4391.7|4385.7|4391.2|4385.2|4392.2|4386.2|4390.9|4384.9|22
1729771500000|2024-10-24 12:05:00|4390.9|4384.9|4391.9|4385.9|4392|4386|4390.9|4384.9|1
1729771510000|2024-10-24 12:05:10|4392.5|4386.5|4392.9|4386.9|4392.9|4386.9|4391.9|4385.9|17
1729771520000|2024-10-24 12:05:20|4392.5|4386.5|4392.2|4386.2|4392.9|4386.9|4391.9|4385.9|21
1729771530000|2024-10-24 12:05:30|4392.5|4386.5|4391|4385|4392.9|4386.9|4391|4385|14
1729771540000|2024-10-24 12:05:40|4391.4|4385.4|4391|4385|4392|4386|4391|4385|10
1729771550000|2024-10-24 12:05:50|4390.9|4384.9|4391|4385|4391|4385|4390.7|4384.7|2
1729771560000|2024-10-24 12:06:00|4392.2|4386.2|4395.2|4389.2|4395.2|4389.2|4392.2|4386.2|24
1729771570000|2024-10-24 12:06:10|4396.2|4390.2|4394.2|4388.2|4396.2|4390.2|4394.2|4388.2|21
1729771580000|2024-10-24 12:06:20|4395|4389|4394|4388|4395|4389|4393.7|4387.7|4
1729771590000|2024-10-24 12:06:30|4393.4|4387.4|4394|4388|4394|4388|4393.4|4387.4|2
1729771600000|2024-10-24 12:06:40|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|9
1729771610000|2024-10-24 12:06:50|4394|4388|4394|4388|4394|4388|4394|4388|0
1729771620000|2024-10-24 12:07:00|4394.2|4388.2|4394|4388|4394.2|4388.2|4394|4388|1
1729771630000|2024-10-24 12:07:10|4393.5|4387.5|4394|4388|4394|4388|4393.5|4387.5|1
1729771640000|2024-10-24 12:07:20|4393.7|4387.7|4394.9|4388.9|4394.9|4388.9|4393|4387|7
1729771650000|2024-10-24 12:07:30|4395|4389|4394.7|4388.7|4396.5|4390.5|4393|4387|42
1729771660000|2024-10-24 12:07:40|4394.4|4388.4|4394.4|4388.4|4395.9|4389.9|4394.4|4388.4|27
1729771670000|2024-10-24 12:07:50|4395|4389|4394.9|4388.9|4395.9|4389.9|4394.9|4388.9|18
1729771680000|2024-10-24 12:08:00|4394.7|4388.7|4394.4|4388.4|4394.7|4388.7|4394.4|4388.4|2
1729771710000|2024-10-24 12:08:30|4392|4386|4393.4|4387.4|4393.4|4387.4|4391.9|4385.9|8
1729771720000|2024-10-24 12:08:40|4392.9|4386.9|4393.4|4387.4|4393.4|4387.4|4392.9|4386.9|1
1729771730000|2024-10-24 12:08:50|4393.2|4387.2|4393.4|4387.4|4393.4|4387.4|4392|4386|7
1729771740000|2024-10-24 12:09:00|4393.7|4387.7|4394.4|4388.4|4395|4389|4393.4|4387.4|8
1729771750000|2024-10-24 12:09:10|4394.2|4388.2|4394.4|4388.4|4394.4|4388.4|4393.9|4387.9|3
1729771760000|2024-10-24 12:09:20|4393.4|4387.4|4393|4387|4393.4|4387.4|4393|4387|4
1729771770000|2024-10-24 12:09:30|4399.7|4393.7|4398.2|4392.2|4400.7|4394.7|4397.5|4391.5|57
1729771780000|2024-10-24 12:09:40|4398|4392|4398.2|4392.2|4398.2|4392.2|4398|4392|0
1729771790000|2024-10-24 12:09:50|4398.9|4392.9|4398.9|4392.9|4399.5|4393.5|4398.7|4392.7|22
1729771800000|2024-10-24 12:10:00|4399.2|4393.2|4397.9|4391.9|4400|4394|4397.9|4391.9|5
1729771810000|2024-10-24 12:10:10|4398|4392|4397.9|4391.9|4398|4392|4397.5|4391.5|2
1729771820000|2024-10-24 12:10:20|4397.2|4391.2|4396.9|4390.9|4397.2|4391.2|4396.9|4390.9|6
1729771830000|2024-10-24 12:10:30|4396.5|4390.5|4396.9|4390.9|4396.9|4390.9|4396.2|4390.2|0
1729771840000|2024-10-24 12:10:40|4397|4391|4396.9|4390.9|4397|4391|4396.9|4390.9|2
1729771850000|2024-10-24 12:10:50|4397|4391|4397|4391|4397|4391|4397|4391|0
1729771860000|2024-10-24 12:11:00|4397.4|4391.4|4396.9|4390.9|4397.9|4391.9|4396.9|4390.9|3
1729771870000|2024-10-24 12:11:10|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|2
1729771880000|2024-10-24 12:11:20|4396.9|4390.9|4396|4390|4396.9|4390.9|4396|4390|0
1729771890000|2024-10-24 12:11:30|4395.9|4389.9|4395|4389|4395.9|4389.9|4395|4389|7
1729771900000|2024-10-24 12:11:40|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|7
1729771910000|2024-10-24 12:11:50|4394.5|4388.5|4394|4388|4394.5|4388.5|4394|4388|0
1729771920000|2024-10-24 12:12:00|4394.5|4388.5|4395|4389|4395|4389|4394.5|4388.5|7
1729771930000|2024-10-24 12:12:10|4394.7|4388.7|4394.9|4388.9|4394.9|4388.9|4394|4388|2
1729771940000|2024-10-24 12:12:20|4394.5|4388.5|4394.9|4388.9|4394.9|4388.9|4394.5|4388.5|0
1729771950000|2024-10-24 12:12:30|4395.5|4389.5|4395.2|4389.2|4395.5|4389.5|4395|4389|0
1729771960000|2024-10-24 12:12:40|4395.5|4389.5|4395|4389|4395.5|4389.5|4395|4389|0
1729771970000|2024-10-24 12:12:50|4395.2|4389.2|4395.2|4389.2|4395.5|4389.5|4395|4389|2
1729771980000|2024-10-24 12:13:00|4395.5|4389.5|4396.4|4390.4|4396.4|4390.4|4395.5|4389.5|5
1729771990000|2024-10-24 12:13:10|4396|4390|4396|4390|4396|4390|4396|4390|1
1729772000000|2024-10-24 12:13:20|4397|4391|4398|4392|4398|4392|4397|4391|4
1729772010000|2024-10-24 12:13:30|||||||||15
1729772030000|2024-10-24 12:13:50|4397.2|4391.2|4397|4391|4397.2|4391.2|4397|4391|3
1729772040000|2024-10-24 12:14:00|4397.4|4391.4|4395.9|4389.9|4397.4|4391.4|4395.5|4389.5|11
1729772050000|2024-10-24 12:14:10|4395.5|4389.5|4395.4|4389.4|4395.7|4389.7|4394.2|4388.2|18
1729772060000|2024-10-24 12:14:20|4395.2|4389.2|4395|4389|4395.5|4389.5|4395|4389|1
1729772080000|2024-10-24 12:14:40|4395.2|4389.2|4396.2|4390.2|4396.7|4390.7|4395.2|4389.2|24
1729772090000|2024-10-24 12:14:50|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.2|4390.2|0
1729772100000|2024-10-24 12:15:00|4396.7|4390.7|4396.2|4390.2|4397|4391|4396.2|4390.2|1
1729772110000|2024-10-24 12:15:10|4396|4390|4398|4392|4398|4392|4396|4390|4
1729772120000|2024-10-24 12:15:20|4398.2|4392.2|4397.5|4391.5|4398.5|4392.5|4397.5|4391.5|2
1729772130000|2024-10-24 12:15:30|4397.9|4391.9|4398|4392|4398|4392|4397.9|4391.9|0
1729772140000|2024-10-24 12:15:40|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|0
1729772150000|2024-10-24 12:15:50|4398|4392|4398|4392|4398.2|4392.2|4398|4392|1
1729772160000|2024-10-24 12:16:00|4398.2|4392.2|4397.5|4391.5|4398.4|4392.4|4397.5|4391.5|8
1729772170000|2024-10-24 12:16:10|4398.2|4392.2|4398.2|4392.2|4398.5|4392.5|4397.2|4391.2|18
1729772180000|2024-10-24 12:16:20|4398.5|4392.5|4396|4390|4399|4393|4396|4390|18
1729772190000|2024-10-24 12:16:30|4396.7|4390.7|4397.5|4391.5|4398|4392|4396.7|4390.7|20
1729772200000|2024-10-24 12:16:40|4397.9|4391.9|4397.5|4391.5|4397.9|4391.9|4397.2|4391.2|0
1729772210000|2024-10-24 12:16:50|4398|4392|4398|4392|4398|4392|4398|4392|0
1729772220000|2024-10-24 12:17:00|4397.9|4391.9|4397.5|4391.5|4398|4392|4397.4|4391.4|10
1729772230000|2024-10-24 12:17:10|||||||||1
1729772240000|2024-10-24 12:17:20|4397.4|4391.4|4397.5|4391.5|4397.5|4391.5|4397.4|4391.4|1
1729772250000|2024-10-24 12:17:30|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|2
1729772260000|2024-10-24 12:17:40|4397|4391|4396.9|4390.9|4397.4|4391.4|4396.9|4390.9|1
1729772270000|2024-10-24 12:17:50|4396.5|4390.5|4396.9|4390.9|4396.9|4390.9|4396.5|4390.5|0
1729772280000|2024-10-24 12:18:00|4396.5|4390.5|4396.2|4390.2|4396.5|4390.5|4396|4390|0
1729772290000|2024-10-24 12:18:10|4396.9|4390.9|4397|4391|4397|4391|4396.9|4390.9|0
1729772300000|2024-10-24 12:18:20|4397.2|4391.2|4398.2|4392.2|4398.2|4392.2|4397.2|4391.2|4
1729772310000|2024-10-24 12:18:30|4398|4392|4397.7|4391.7|4398|4392|4397.7|4391.7|0
1729772320000|2024-10-24 12:18:40|4398.2|4392.2|4398.4|4392.4|4398.4|4392.4|4397.7|4391.7|4
1729772330000|2024-10-24 12:18:50|4398|4392|4398.5|4392.5|4398.5|4392.5|4398|4392|2
1729772340000|2024-10-24 12:19:00|4398.7|4392.7|4400.2|4394.2|4400.5|4394.5|4398.7|4392.7|4
1729772350000|2024-10-24 12:19:10|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4
1729772360000|2024-10-24 12:19:20|4399.4|4393.4|4399.2|4393.2|4399.4|4393.4|4399.2|4393.2|0
1729772370000|2024-10-24 12:19:30|4399.4|4393.4|4400.9|4394.9|4400.9|4394.9|4399.4|4393.4|2
1729772380000|2024-10-24 12:19:40|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1729772390000|2024-10-24 12:19:50|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|0
1729772420000|2024-10-24 12:20:20|4401|4395|4399|4393|4401|4395|4398.2|4392.2|71
1729772430000|2024-10-24 12:20:30|4400|4394|4399|4393|4400|4394|4398.9|4392.9|9
1729772440000|2024-10-24 12:20:40|4399.5|4393.5|4399|4393|4399.5|4393.5|4399|4393|0
1729772450000|2024-10-24 12:20:50|4399.4|4393.4|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|2
1729772460000|2024-10-24 12:21:00|4400|4394|4401|4395|4401|4395|4400|4394|1
1729772480000|2024-10-24 12:21:20|4400.7|4394.7|4401|4395|4401|4395|4400.7|4394.7|0
1729772490000|2024-10-24 12:21:30|4400.7|4394.7|4402|4396|4402|4396|4400.4|4394.4|8
1729772500000|2024-10-24 12:21:40|4402.9|4396.9|4404|4398|4404|4398|4402.9|4396.9|4
1729772510000|2024-10-24 12:21:50|4403.7|4397.7|4404|4398|4404.2|4398.2|4403.7|4397.7|3
1729772520000|2024-10-24 12:22:00|4403.5|4397.5|4404|4398|4404|4398|4403.5|4397.5|0
1729772530000|2024-10-24 12:22:10|4403.9|4397.9|4402.2|4396.2|4403.9|4397.9|4402.2|4396.2|0
1729772540000|2024-10-24 12:22:20|4402.4|4396.4|4402|4396|4402.4|4396.4|4402|4396|1
1729772550000|2024-10-24 12:22:30|4401.7|4395.7|4402|4396|4402|4396|4401.7|4395.7|6
1729772570000|2024-10-24 12:22:50|4401.7|4395.7|4402|4396|4402|4396|4401.7|4395.7|0
1729772580000|2024-10-24 12:23:00|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.4|4395.4|2
1729772590000|2024-10-24 12:23:10|||||||||9
1729772610000|2024-10-24 12:23:30|||||||||1
1729772640000|2024-10-24 12:24:00|||||||||7
1729772660000|2024-10-24 12:24:20|4403.2|4397.2|4404|4398|4404.2|4398.2|4403.2|4397.2|18
1729772670000|2024-10-24 12:24:30|4403.7|4397.7|4404|4398|4404|4398|4403.7|4397.7|0
1729772680000|2024-10-24 12:24:40|4403.7|4397.7|4403|4397|4403.7|4397.7|4403|4397|2
1729772690000|2024-10-24 12:24:50|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|1
1729772700000|2024-10-24 12:25:00|4403|4397|4403.2|4397.2|4403.2|4397.2|4403|4397|4
1729772710000|2024-10-24 12:25:10|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.2|4397.2|5
1729772720000|2024-10-24 12:25:20|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1729772740000|2024-10-24 12:25:40|4403|4397|4403|4397|4403|4397|4403|4397|0
1729772760000|2024-10-24 12:26:00|4403.2|4397.2|4403.7|4397.7|4403.7|4397.7|4403.2|4397.2|16
1729772770000|2024-10-24 12:26:10|4404|4398|4403.7|4397.7|4404|4398|4403.7|4397.7|2
1729772780000|2024-10-24 12:26:20|4404.2|4398.2|4403.9|4397.9|4404.4|4398.4|4403.7|4397.7|3
1729772790000|2024-10-24 12:26:30|4403.7|4397.7|4403.2|4397.2|4403.7|4397.7|4403.2|4397.2|1
1729772800000|2024-10-24 12:26:40|4402.9|4396.9|4402.2|4396.2|4402.9|4396.9|4402.2|4396.2|1
1729772810000|2024-10-24 12:26:50|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|0
1729772820000|2024-10-24 12:27:00|4402.7|4396.7|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|3
1729772840000|2024-10-24 12:27:20|4402.4|4396.4|4402.7|4396.7|4403.4|4397.4|4402.4|4396.4|6
1729772850000|2024-10-24 12:27:30|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4402.7|4396.7|0
1729772860000|2024-10-24 12:27:40|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|2
1729772910000|2024-10-24 12:28:30|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|2
1729772930000|2024-10-24 12:28:50|4402.7|4396.7|4401.7|4395.7|4402.7|4396.7|4401.7|4395.7|1
1729772950000|2024-10-24 12:29:10|4401.4|4395.4|4401.1|4395.1|4401.7|4395.7|4401.1|4395.1|24
1729772960000|2024-10-24 12:29:20|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|5
1729772970000|2024-10-24 12:29:30|4402.1|4396.1|4402.2|4396.2|4402.4|4396.4|4402.1|4396.1|2
1729772990000|2024-10-24 12:29:50|||||||||1
1729773000000|2024-10-24 12:30:00|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|0
1729773020000|2024-10-24 12:30:20|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|5
1729773030000|2024-10-24 12:30:30|4403.7|4397.7|4405.2|4399.2|4405.2|4399.2|4403.7|4397.7|0
1729773040000|2024-10-24 12:30:40|4405.5|4399.5|4406.5|4400.5|4406.5|4400.5|4405.5|4399.5|2
1729773050000|2024-10-24 12:30:50|4406.4|4400.4|4405.2|4399.2|4406.4|4400.4|4405.2|4399.2|1
1729773060000|2024-10-24 12:31:00|4405.5|4399.5|4408|4402|4408.5|4402.5|4405|4399|8
1729773070000|2024-10-24 12:31:10|4408.4|4402.4|4410.2|4404.2|4410.2|4404.2|4408|4402|23
1729773080000|2024-10-24 12:31:20|4410|4404|4410.7|4404.7|4410.7|4404.7|4410|4404|1
1729773090000|2024-10-24 12:31:30|4411.4|4405.4|4411.4|4405.4|4411.7|4405.7|4411.4|4405.4|19
1729773100000|2024-10-24 12:31:40|4412|4406|4412|4406|4412|4406|4411.2|4405.2|21
1729773110000|2024-10-24 12:31:50|4411.7|4405.7|4412|4406|4412.7|4406.7|4411.4|4405.4|14
1729773120000|2024-10-24 12:32:00|4412.2|4406.2|4412.4|4406.4|4412.4|4406.4|4411.4|4405.4|6
1729773130000|2024-10-24 12:32:10|4412.7|4406.7|4415|4409|4415|4409|4412.7|4406.7|11
1729773140000|2024-10-24 12:32:20|4415.2|4409.2|4415.7|4409.7|4415.7|4409.7|4414.9|4408.9|13
1729773150000|2024-10-24 12:32:30|4415.4|4409.4|4415.7|4409.7|4416|4410|4415.4|4409.4|22
1729773160000|2024-10-24 12:32:40|4416|4410|4416|4410|4416|4410|4415.7|4409.7|0
1729773170000|2024-10-24 12:32:50|4415.7|4409.7|4416|4410|4416.4|4410.4|4415.4|4409.4|24
1729773180000|2024-10-24 12:33:00|4416.2|4410.2|4416.4|4410.4|4416.4|4410.4|4416.2|4410.2|3
1729773190000|2024-10-24 12:33:10|4416.7|4410.7|4415.7|4409.7|4416.7|4410.7|4415.7|4409.7|4
1729773200000|2024-10-24 12:33:20|4415.9|4409.9|4416.7|4410.7|4417|4411|4415.9|4409.9|21
1729773210000|2024-10-24 12:33:30|4417|4411|4416.4|4410.4|4417|4411|4416.2|4410.2|3
1729773220000|2024-10-24 12:33:40|4417|4411|4418.2|4412.2|4418.2|4412.2|4417|4411|5
1729773230000|2024-10-24 12:33:50|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.9|4411.9|0
1729773240000|2024-10-24 12:34:00|4418.4|4412.4|4419.7|4413.7|4419.7|4413.7|4417.9|4411.9|6
1729773250000|2024-10-24 12:34:10|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|15
1729773260000|2024-10-24 12:34:20|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420|4414|5
1729773270000|2024-10-24 12:34:30|4420.4|4414.4|4420|4414|4420.4|4414.4|4420|4414|1
1729773280000|2024-10-24 12:34:40|4420.2|4414.2|4420.2|4414.2|4420.5|4414.5|4420|4414|15
1729773290000|2024-10-24 12:34:50|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|0
1729773300000|2024-10-24 12:35:00|4420.2|4414.2|4417.4|4411.4|4420.2|4414.2|4417.4|4411.4|31
1729773310000|2024-10-24 12:35:10|4417.2|4411.2|4418|4412|4418|4412|4417.2|4411.2|10
1729773320000|2024-10-24 12:35:20|4417.4|4411.4|4418.9|4412.9|4418.9|4412.9|4417.4|4411.4|6
1729773340000|2024-10-24 12:35:40|4419.1|4413.1|4418.9|4412.9|4419.1|4413.1|4418.9|4412.9|1
1729773360000|2024-10-24 12:36:00|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|2
1729773370000|2024-10-24 12:36:10|4419.9|4413.9|4419.7|4413.7|4420.2|4414.2|4419.7|4413.7|1
1729773380000|2024-10-24 12:36:20|4419.9|4413.9|4420.6|4414.6|4420.6|4414.6|4419.6|4413.6|2
1729773390000|2024-10-24 12:36:30|4420.9|4414.9|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|4
1729773400000|2024-10-24 12:36:40|4420.1|4414.1|4418.4|4412.4|4420.1|4414.1|4418.4|4412.4|3
1729773410000|2024-10-24 12:36:50|4417.9|4411.9|4417.9|4411.9|4418.2|4412.2|4417.9|4411.9|1
1729773420000|2024-10-24 12:37:00|4418.1|4412.1|4417.9|4411.9|4418.4|4412.4|4417.9|4411.9|2
1729773430000|2024-10-24 12:37:10|4418.4|4412.4|4418.9|4412.9|4419.9|4413.9|4418.4|4412.4|6
1729773440000|2024-10-24 12:37:20|4419.2|4413.2|4419.4|4413.4|4419.4|4413.4|4419.2|4413.2|1
1729773450000|2024-10-24 12:37:30|4420|4414|4418.4|4412.4|4420|4414|4418.4|4412.4|0
1729773460000|2024-10-24 12:37:40|4419.4|4413.4|4419.2|4413.2|4419.6|4413.6|4418.9|4412.9|6
1729773470000|2024-10-24 12:37:50|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.4|4412.4|0
1729773480000|2024-10-24 12:38:00|4418.4|4412.4|4418.6|4412.6|4418.6|4412.6|4418.4|4412.4|0
1729773490000|2024-10-24 12:38:10|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1729773500000|2024-10-24 12:38:20|4418.7|4412.7|4417.4|4411.4|4418.7|4412.7|4417.4|4411.4|8
1729773510000|2024-10-24 12:38:30|4417.7|4411.7|4417.7|4411.7|4418|4412|4417.4|4411.4|1
1729773520000|2024-10-24 12:38:40|4417|4411|4418.1|4412.1|4418.1|4412.1|4417|4411|7
1729773530000|2024-10-24 12:38:50|4418.7|4412.7|4419.9|4413.9|4419.9|4413.9|4418.4|4412.4|5
1729773540000|2024-10-24 12:39:00|4420.4|4414.4|4419.4|4413.4|4420.4|4414.4|4419.4|4413.4|1
1729773550000|2024-10-24 12:39:10|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1729773560000|2024-10-24 12:39:20|4419.5|4413.5|4418|4412|4419.5|4413.5|4417.7|4411.7|11
1729773570000|2024-10-24 12:39:30|4418.4|4412.4|4419.6|4413.6|4419.6|4413.6|4418.4|4412.4|35
1729773580000|2024-10-24 12:39:40|4419.4|4413.4|4418.4|4412.4|4419.4|4413.4|4418.4|4412.4|1
1729773590000|2024-10-24 12:39:50|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|0
1729773600000|2024-10-24 12:40:00|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|2
1729773610000|2024-10-24 12:40:10|4418.6|4412.6|4418.4|4412.4|4418.6|4412.6|4418.4|4412.4|4
1729773620000|2024-10-24 12:40:20|4418.1|4412.1|4417.1|4411.1|4418.1|4412.1|4417.1|4411.1|17
1729773630000|2024-10-24 12:40:30|4417.6|4411.6|4417.4|4411.4|4418.4|4412.4|4417.1|4411.1|9
1729773640000|2024-10-24 12:40:40|4417.1|4411.1|4417.6|4411.6|4417.8|4411.8|4416.9|4410.9|5
1729773650000|2024-10-24 12:40:50|4417.8|4411.8|4417.6|4411.6|4418.4|4412.4|4417.1|4411.1|4
1729773660000|2024-10-24 12:41:00|4418.1|4412.1|4416.6|4410.6|4418.1|4412.1|4416.6|4410.6|10
1729773670000|2024-10-24 12:41:10|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|0
1729773680000|2024-10-24 12:41:20|4417.2|4411.2|4416.6|4410.6|4417.2|4411.2|4416.1|4410.1|6
1729773690000|2024-10-24 12:41:30|4416.2|4410.2|4417.1|4411.1|4417.1|4411.1|4416.2|4410.2|4
1729773700000|2024-10-24 12:41:40|4416.4|4410.4|4416.6|4410.6|4417.1|4411.1|4416.2|4410.2|4
1729773710000|2024-10-24 12:41:50|4416.7|4410.7|4417.1|4411.1|4417.1|4411.1|4416.7|4410.7|1
1729773720000|2024-10-24 12:42:00|4417.2|4411.2|4417.6|4411.6|4417.6|4411.6|4417.2|4411.2|2
1729773730000|2024-10-24 12:42:10|4417.2|4411.2|4416.6|4410.6|4417.2|4411.2|4416.6|4410.6|4
1729773740000|2024-10-24 12:42:20|4416.4|4410.4|4416.1|4410.1|4416.4|4410.4|4415.4|4409.4|10
1729773750000|2024-10-24 12:42:30|4416.7|4410.7|4417.4|4411.4|4417.4|4411.4|4416.7|4410.7|13
1729773760000|2024-10-24 12:42:40|4417.6|4411.6|4417.4|4411.4|4417.6|4411.6|4417.4|4411.4|1
1729773770000|2024-10-24 12:42:50|4417.6|4411.6|4418.4|4412.4|4418.4|4412.4|4417.6|4411.6|6
1729773790000|2024-10-24 12:43:10|4418.1|4412.1|4417.6|4411.6|4418.1|4412.1|4417.6|4411.6|1
1729773800000|2024-10-24 12:43:20|4418.2|4412.2|4417.4|4411.4|4418.2|4412.2|4417.4|4411.4|1
1729773810000|2024-10-24 12:43:30|4417.7|4411.7|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|2
1729773820000|2024-10-24 12:43:40|4418.9|4412.9|4420.1|4414.1|4420.1|4414.1|4418.6|4412.6|6
1729773830000|2024-10-24 12:43:50|4419.9|4413.9|4420.4|4414.4|4420.6|4414.6|4419.9|4413.9|5
1729773840000|2024-10-24 12:44:00|4419.1|4413.1|4418.7|4412.7|4419.7|4413.7|4418.4|4412.4|7
1729773850000|2024-10-24 12:44:10|4419.1|4413.1|4420.1|4414.1|4420.4|4414.4|4419.1|4413.1|14
1729773860000|2024-10-24 12:44:20|||||||||2
1729773870000|2024-10-24 12:44:30|||||||||1
1729773880000|2024-10-24 12:44:40|||||||||11
1729773890000|2024-10-24 12:44:50|4420.2|4414.2|4420.1|4414.1|4420.2|4414.2|4420.1|4414.1|3
1729776600000|2024-10-24 13:30:00|4433.1|4427.1|4434.4|4428.4|4435.1|4429.1|4431.2|4425.2|501
1729776610000|2024-10-24 13:30:10|4434.6|4428.6|4439.7|4433.7|4439.7|4433.7|4432.7|4426.7|173
1729776620000|2024-10-24 13:30:20|4440.2|4434.2|4440.1|4434.1|4440.7|4434.7|4437.7|4431.7|182
1729776630000|2024-10-24 13:30:30|4440.2|4434.2|4443.4|4437.4|4444.7|4438.7|4440.2|4434.2|111
1729776640000|2024-10-24 13:30:40|4444.4|4438.4|4447.4|4441.4|4447.7|4441.7|4444.2|4438.2|146
1729776650000|2024-10-24 13:30:50|4447.2|4441.2|4449.9|4443.9|4449.9|4443.9|4446.4|4440.4|147
1729776660000|2024-10-24 13:31:00|4450.9|4444.9|4449.2|4443.2|4451.4|4445.4|4448.7|4442.7|117
1729776670000|2024-10-24 13:31:10|4449.1|4443.1|4442.9|4436.9|4450.9|4444.9|4440.2|4434.2|170
1729776680000|2024-10-24 13:31:20|4442.7|4436.7|4446.9|4440.9|4447.9|4441.9|4441.7|4435.7|72
1729776690000|2024-10-24 13:31:30|4446.6|4440.6|4447.4|4441.4|4447.7|4441.7|4445.9|4439.9|36
1729776700000|2024-10-24 13:31:40|4448.7|4442.7|4451.4|4445.4|4451.6|4445.6|4448.4|4442.4|79
1729776710000|2024-10-24 13:31:50|4450.9|4444.9|4454.4|4448.4|4455.2|4449.2|4450.9|4444.9|156
1729776720000|2024-10-24 13:32:00|4454.9|4448.9|4456.7|4450.7|4457.1|4451.1|4454.7|4448.7|140
1729776730000|2024-10-24 13:32:10|4456.4|4450.4|4456.7|4450.7|4458.9|4452.9|4456.4|4450.4|117
1729776740000|2024-10-24 13:32:20|4457.2|4451.2|4459.7|4453.7|4459.7|4453.7|4454.7|4448.7|80
1729776750000|2024-10-24 13:32:30|4457.9|4451.9|4459.1|4453.1|4459.1|4453.1|4456.4|4450.4|109
1729776760000|2024-10-24 13:32:40|4458.8|4452.8|4455.4|4449.4|4458.8|4452.8|4455.4|4449.4|21
1729776770000|2024-10-24 13:32:50|4455.1|4449.1|4453.1|4447.1|4456.1|4450.1|4453.1|4447.1|128
1729776780000|2024-10-24 13:33:00|4452.4|4446.4|4455.1|4449.1|4457.1|4451.1|4451.1|4445.1|103
1729776790000|2024-10-24 13:33:10|4454.8|4448.8|4447.1|4441.1|4455.1|4449.1|4446.9|4440.9|47
1729776800000|2024-10-24 13:33:20|4448.1|4442.1|4454.8|4448.8|4455.1|4449.1|4448.1|4442.1|40
1729776810000|2024-10-24 13:33:30|4455.1|4449.1|4458.1|4452.1|4458.3|4452.3|4455.1|4449.1|42
1729776820000|2024-10-24 13:33:40|4457.8|4451.8|4458.1|4452.1|4459.1|4453.1|4456.1|4450.1|20
1729776830000|2024-10-24 13:33:50|4458.3|4452.3|4463.1|4457.1|4463.1|4457.1|4457.6|4451.6|51
1729776840000|2024-10-24 13:34:00|4462.6|4456.6|4462.3|4456.3|4463.1|4457.1|4460.8|4454.8|50
1729776850000|2024-10-24 13:34:10|4463.1|4457.1|4463.1|4457.1|4464.1|4458.1|4461.8|4455.8|59
1729776860000|2024-10-24 13:34:20|4464.5|4458.5|4470.1|4464.1|4470.1|4464.1|4463.8|4457.8|142
1729776870000|2024-10-24 13:34:30|4468.8|4462.8|4465.6|4459.6|4468.8|4462.8|4464.8|4458.8|87
1729776880000|2024-10-24 13:34:40|4465.8|4459.8|4466.1|4460.1|4467.1|4461.1|4465.8|4459.8|90
1729776890000|2024-10-24 13:34:50|4466.8|4460.8|4468.5|4462.5|4468.8|4462.8|4465.5|4459.5|39
1729776900000|2024-10-24 13:35:00|4469.5|4463.5|4470.6|4464.6|4471.1|4465.1|4469.1|4463.1|87
1729776910000|2024-10-24 13:35:10|4469.8|4463.8|4467|4461|4469.8|4463.8|4466|4460|60
1729776920000|2024-10-24 13:35:20|4467.5|4461.5|4469.6|4463.6|4470|4464|4466.5|4460.5|66
1729776930000|2024-10-24 13:35:30|4469|4463|4469|4463|4469.8|4463.8|4468.8|4462.8|24
1729776940000|2024-10-24 13:35:40|4468.8|4462.8|4465.1|4459.1|4468.8|4462.8|4464.1|4458.1|161
1729776950000|2024-10-24 13:35:50|4465.5|4459.5|4462.8|4456.8|4466.1|4460.1|4462.8|4456.8|53
1729776960000|2024-10-24 13:36:00|4463.5|4457.5|4460.5|4454.5|4463.8|4457.8|4460.5|4454.5|63
1729776970000|2024-10-24 13:36:10|4460.1|4454.1|4458.5|4452.5|4460.5|4454.5|4457|4451|223
1729776980000|2024-10-24 13:36:20|4458.3|4452.3|4459.5|4453.5|4459.8|4453.8|4456.8|4450.8|34
1729776990000|2024-10-24 13:36:30|4460.5|4454.5|4457.5|4451.5|4460.8|4454.8|4457.1|4451.1|68
1729777000000|2024-10-24 13:36:40|4457.1|4451.1|4460.5|4454.5|4462.1|4456.1|4456.8|4450.8|36
1729777010000|2024-10-24 13:36:50|4460.8|4454.8|4458.3|4452.3|4460.8|4454.8|4456.8|4450.8|32
1729777020000|2024-10-24 13:37:00|4457.8|4451.8|4458.3|4452.3|4458.5|4452.5|4457.8|4451.8|27
1729777030000|2024-10-24 13:37:10|4458.5|4452.5|4457.8|4451.8|4459.5|4453.5|4457.8|4451.8|15
1729777040000|2024-10-24 13:37:20|4458|4452|4458.8|4452.8|4459.8|4453.8|4458|4452|17
1729777050000|2024-10-24 13:37:30|4458.5|4452.5|4458.8|4452.8|4458.8|4452.8|4458|4452|9
1729777060000|2024-10-24 13:37:40|4458.5|4452.5|4460.5|4454.5|4460.8|4454.8|4458|4452|27
1729777070000|2024-10-24 13:37:50|4461.5|4455.5|4461|4455|4461.5|4455.5|4461|4455|17
1729777080000|2024-10-24 13:38:00|4462.5|4456.5|4465.1|4459.1|4465.1|4459.1|4462.5|4456.5|72
1729777090000|2024-10-24 13:38:10|4465.5|4459.5|4464.5|4458.5|4466|4460|4463.5|4457.5|32
1729777100000|2024-10-24 13:38:20|4464.1|4458.1|4466.8|4460.8|4467.1|4461.1|4464.1|4458.1|29
1729777110000|2024-10-24 13:38:30|4467.3|4461.3|4472.1|4466.1|4472.1|4466.1|4466.8|4460.8|86
1729777120000|2024-10-24 13:38:40|4472.3|4466.3|4468.8|4462.8|4472.3|4466.3|4468.8|4462.8|80
1729777130000|2024-10-24 13:38:50|4468|4462|4467.8|4461.8|4468.3|4462.3|4467|4461|27
1729777140000|2024-10-24 13:39:00|4468|4462|4469.8|4463.8|4469.8|4463.8|4467.3|4461.3|85
1729777150000|2024-10-24 13:39:10|4470|4464|4469.8|4463.8|4471.6|4465.6|4469.8|4463.8|24
1729777160000|2024-10-24 13:39:20|4469.1|4463.1|4470.8|4464.8|4470.8|4464.8|4468|4462|27
1729777170000|2024-10-24 13:39:30|4471|4465|4473.8|4467.8|4473.8|4467.8|4470.5|4464.5|99
1729777180000|2024-10-24 13:39:40|4473.3|4467.3|4479|4473|4479|4473|4473.1|4467.1|65
1729777190000|2024-10-24 13:39:50|4478.8|4472.8|4481.5|4475.5|4482|4476|4478.5|4472.5|72
1729777200000|2024-10-24 13:40:00|4481.8|4475.8|4482.8|4476.8|4483.5|4477.5|4481.5|4475.5|74
1729777210000|2024-10-24 13:40:10|4483.5|4477.5|4481.8|4475.8|4483.5|4477.5|4480.8|4474.8|48
1729777220000|2024-10-24 13:40:20|4481.5|4475.5|4483.8|4477.8|4483.8|4477.8|4480.8|4474.8|68
1729777230000|2024-10-24 13:40:30|4484.8|4478.8|4485.5|4479.5|4485.8|4479.8|4482|4476|101
1729777240000|2024-10-24 13:40:40|4487.2|4481.2|4486.8|4480.8|4487.8|4481.8|4486.8|4480.8|73
1729777250000|2024-10-24 13:40:50|4486.3|4480.3|4487.8|4481.8|4487.8|4481.8|4485.2|4479.2|97
1729777260000|2024-10-24 13:41:00|4488.7|4482.7|4492.3|4486.3|4497.3|4491.3|4488.7|4482.7|412
1729777270000|2024-10-24 13:41:10|4493|4487|4490.2|4484.2|4494|4488|4490.2|4484.2|76
1729777280000|2024-10-24 13:41:20|4489.8|4483.8|4495.8|4489.8|4495.8|4489.8|4489.2|4483.2|220
1729777290000|2024-10-24 13:41:30|4496.2|4490.2|4494.8|4488.8|4496.5|4490.5|4494.5|4488.5|50
1729777300000|2024-10-24 13:41:40|4494.2|4488.2|4494.3|4488.3|4495.2|4489.2|4491.3|4485.3|93
1729777310000|2024-10-24 13:41:50|4494.7|4488.7|4491.8|4485.8|4494.7|4488.7|4491.3|4485.3|38
1729777320000|2024-10-24 13:42:00|4490.8|4484.8|4487.2|4481.2|4491.8|4485.8|4486.7|4480.7|158
1729777330000|2024-10-24 13:42:10|4487.3|4481.3|4491.3|4485.3|4491.7|4485.7|4487.3|4481.3|32
1729777340000|2024-10-24 13:42:20|4491.7|4485.7|4492.8|4486.8|4492.8|4486.8|4490.8|4484.8|44
1729777350000|2024-10-24 13:42:30|4494.3|4488.3|4494.7|4488.7|4496.5|4490.5|4494.2|4488.2|62
1729777360000|2024-10-24 13:42:40|4495.2|4489.2|4500.9|4494.9|4500.9|4494.9|4494.7|4488.7|68
1729777370000|2024-10-24 13:42:50|4501.2|4495.2|4497.5|4491.5|4501.6|4495.6|4496.9|4490.9|76
1729777380000|2024-10-24 13:43:00|4496.9|4490.9|4500.1|4494.1|4500.1|4494.1|4495.7|4489.7|85
1729777390000|2024-10-24 13:43:10|4499.9|4493.9|4500.6|4494.6|4500.9|4494.9|4498.9|4492.9|92
1729777400000|2024-10-24 13:43:20|4499.9|4493.9|4499.2|4493.2|4500.6|4494.6|4499.2|4493.2|88
1729777410000|2024-10-24 13:43:30|4496.4|4490.4|4496.9|4490.9|4496.9|4490.9|4494.9|4488.9|63
1729777420000|2024-10-24 13:43:40|4496.7|4490.7|4495.9|4489.9|4496.9|4490.9|4495.9|4489.9|26
1729777430000|2024-10-24 13:43:50|4494.6|4488.6|4493.1|4487.1|4494.9|4488.9|4493.1|4487.1|51
1729777440000|2024-10-24 13:44:00|4492.9|4486.9|4488.5|4482.5|4492.9|4486.9|4488.5|4482.5|169
1729777450000|2024-10-24 13:44:10|4488.4|4482.4|4486.5|4480.5|4489.5|4483.5|4486|4480|66
1729777460000|2024-10-24 13:44:20|4486.7|4480.7|4488.5|4482.5|4489.5|4483.5|4486.7|4480.7|32
1729777470000|2024-10-24 13:44:30|4489.2|4483.2|4487.9|4481.9|4489.5|4483.5|4486.9|4480.9|62
1729777480000|2024-10-24 13:44:40|4487.7|4481.7|4487.1|4481.1|4487.9|4481.9|4485.9|4479.9|58
1729777490000|2024-10-24 13:44:50|4487.6|4481.6|4485.9|4479.9|4487.6|4481.6|4485.6|4479.6|25
1729777500000|2024-10-24 13:45:00|4486.4|4480.4|4489.2|4483.2|4489.2|4483.2|4486.4|4480.4|41
1729777510000|2024-10-24 13:45:10|4490.1|4484.1|4489.9|4483.9|4490.4|4484.4|4488.9|4482.9|51
1729777520000|2024-10-24 13:45:20|4490.9|4484.9|4490.9|4484.9|4491.7|4485.7|4487.2|4481.2|111
1729777530000|2024-10-24 13:45:30|4491.1|4485.1|4491.2|4485.2|4491.9|4485.9|4490.9|4484.9|29
1729777540000|2024-10-24 13:45:40|4491.6|4485.6|4491.2|4485.2|4491.9|4485.9|4491.2|4485.2|20
1729777550000|2024-10-24 13:45:50|4493.5|4487.5|4492.5|4486.5|4493.5|4487.5|4491.2|4485.2|22
1729777560000|2024-10-24 13:46:00|4492.7|4486.7|4490.2|4484.2|4492.7|4486.7|4488.5|4482.5|42
1729777570000|2024-10-24 13:46:10|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4485.9|4479.9|36
1729777580000|2024-10-24 13:46:20|4485.5|4479.5|4485.2|4479.2|4485.5|4479.5|4483.5|4477.5|49
1729777590000|2024-10-24 13:46:30|4486|4480|4483.8|4477.8|4486.2|4480.2|4483.8|4477.8|49
1729777600000|2024-10-24 13:46:40|4484.2|4478.2|4484.2|4478.2|4484.8|4478.8|4483.3|4477.3|35
1729777610000|2024-10-24 13:46:50|4483.5|4477.5|4481.8|4475.8|4484.2|4478.2|4481.8|4475.8|17
1729777620000|2024-10-24 13:47:00|4482.2|4476.2|4483.8|4477.8|4483.8|4477.8|4481.7|4475.7|21
1729777630000|2024-10-24 13:47:10|4483.2|4477.2|4484.2|4478.2|4484.2|4478.2|4483.2|4477.2|27
1729777640000|2024-10-24 13:47:20|4483.8|4477.8|4482.2|4476.2|4483.8|4477.8|4481.8|4475.8|35
1729777650000|2024-10-24 13:47:30|4482.3|4476.3|4485.5|4479.5|4485.5|4479.5|4482.3|4476.3|29
1729777660000|2024-10-24 13:47:40|4485.8|4479.8|4488.2|4482.2|4488.3|4482.3|4485.8|4479.8|27
1729777670000|2024-10-24 13:47:50|4488|4482|4485.8|4479.8|4488.2|4482.2|4485.8|4479.8|30
1729777680000|2024-10-24 13:48:00|4486.3|4480.3|4487.2|4481.2|4488.2|4482.2|4486.3|4480.3|44
1729777690000|2024-10-24 13:48:10|4486.5|4480.5|4491.2|4485.2|4491.2|4485.2|4486.5|4480.5|48
1729777700000|2024-10-24 13:48:20|4491.3|4485.3|4494.2|4488.2|4494.2|4488.2|4491.2|4485.2|67
1729777710000|2024-10-24 13:48:30|4492.8|4486.8|4490.5|4484.5|4493.3|4487.3|4490.5|4484.5|48
1729777720000|2024-10-24 13:48:40|4490.8|4484.8|4489.8|4483.8|4491.2|4485.2|4489.8|4483.8|7
1729777730000|2024-10-24 13:48:50|4490.3|4484.3|4490.2|4484.2|4491.2|4485.2|4489.2|4483.2|17
1729777740000|2024-10-24 13:49:00|4490.5|4484.5|4492.8|4486.8|4493.2|4487.2|4490.5|4484.5|80
1729777750000|2024-10-24 13:49:10|4492.2|4486.2|4489|4483|4493.2|4487.2|4488.2|4482.2|98
1729777760000|2024-10-24 13:49:20|4489.2|4483.2|4489.5|4483.5|4489.8|4483.8|4488.8|4482.8|12
1729777770000|2024-10-24 13:49:30|4489.7|4483.7|4490.8|4484.8|4491.2|4485.2|4489.5|4483.5|25
1729777780000|2024-10-24 13:49:40|4491.2|4485.2|4491.2|4485.2|4491.8|4485.8|4490.8|4484.8|13
1729777790000|2024-10-24 13:49:50|4490.8|4484.8|4487.2|4481.2|4491.2|4485.2|4487.2|4481.2|22
1729777800000|2024-10-24 13:50:00|4487.5|4481.5|4487.8|4481.8|4489.2|4483.2|4487.5|4481.5|14
1729777810000|2024-10-24 13:50:10|4485.5|4479.5|4476.5|4470.5|4485.5|4479.5|4476.5|4470.5|113
1729777820000|2024-10-24 13:50:20|4476|4470|4476.1|4470.1|4476.5|4470.5|4473.8|4467.8|62
1729777830000|2024-10-24 13:50:30|4476.6|4470.6|4476.6|4470.6|4477.1|4471.1|4476.1|4470.1|16
1729777840000|2024-10-24 13:50:40|4476.5|4470.5|4481.1|4475.1|4481.1|4475.1|4476.5|4470.5|53
1729777850000|2024-10-24 13:50:50|4481.3|4475.3|4483.3|4477.3|4483.8|4477.8|4481.1|4475.1|40
1729777860000|2024-10-24 13:51:00|4483.1|4477.1|4481.5|4475.5|4483.8|4477.8|4481.5|4475.5|27
1729777870000|2024-10-24 13:51:10|4481.8|4475.8|4482.5|4476.5|4482.5|4476.5|4479|4473|26
1729777880000|2024-10-24 13:51:20|4481.8|4475.8|4481|4475|4481.8|4475.8|4480.8|4474.8|80
1729777890000|2024-10-24 13:51:30|4481.7|4475.7|4481.5|4475.5|4482.5|4476.5|4481.5|4475.5|18
1729777900000|2024-10-24 13:51:40|4480.8|4474.8|4479.5|4473.5|4481|4475|4478.6|4472.6|56
1729777910000|2024-10-24 13:51:50|4479.7|4473.7|4482.5|4476.5|4482.5|4476.5|4479.7|4473.7|15
1729777920000|2024-10-24 13:52:00|4481.8|4475.8|4480.5|4474.5|4484.2|4478.2|4480.5|4474.5|74
1729777930000|2024-10-24 13:52:10|4480|4474|4477.5|4471.5|4480.5|4474.5|4477.5|4471.5|58
1729777940000|2024-10-24 13:52:20|4478|4472|4480|4474|4480|4474|4476.2|4470.2|38
1729777950000|2024-10-24 13:52:30|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479|4473|17
1729777960000|2024-10-24 13:52:40|4479.2|4473.2|4478|4472|4479.7|4473.7|4477.7|4471.7|51
1729777970000|2024-10-24 13:52:50|4477.8|4471.8|4478.2|4472.2|4480.2|4474.2|4477.5|4471.5|37
1729777980000|2024-10-24 13:53:00|4478.5|4472.5|4478.5|4472.5|4481.8|4475.8|4478.2|4472.2|174
1729777990000|2024-10-24 13:53:10|4478|4472|4475.8|4469.8|4478.3|4472.3|4475|4469|49
1729778000000|2024-10-24 13:53:20|4476.2|4470.2|4477.5|4471.5|4477.8|4471.8|4476.2|4470.2|19
1729778010000|2024-10-24 13:53:30|4477.8|4471.8|4480.8|4474.8|4480.8|4474.8|4477.5|4471.5|30
1729778020000|2024-10-24 13:53:40|4480.1|4474.1|4477.8|4471.8|4480.1|4474.1|4477.8|4471.8|18
1729778030000|2024-10-24 13:53:50|4477.2|4471.2|4480.1|4474.1|4480.6|4474.6|4475.5|4469.5|43
1729778040000|2024-10-24 13:54:00|4479.8|4473.8|4480.5|4474.5|4481.8|4475.8|4479.8|4473.8|25
1729778050000|2024-10-24 13:54:10|4481.8|4475.8|4480.5|4474.5|4481.8|4475.8|4478.5|4472.5|80
1729778060000|2024-10-24 13:54:20|4479.7|4473.7|4478.8|4472.8|4480.5|4474.5|4477.5|4471.5|31
1729778070000|2024-10-24 13:54:30|4479.1|4473.1|4479.5|4473.5|4479.5|4473.5|4478.5|4472.5|14
1729778080000|2024-10-24 13:54:40|4477.5|4471.5|4478.5|4472.5|4478.8|4472.8|4477.5|4471.5|33
1729778090000|2024-10-24 13:54:50|4478.6|4472.6|4480.1|4474.1|4480.1|4474.1|4478.1|4472.1|51
1729778100000|2024-10-24 13:55:00|4478.8|4472.8|4476.1|4470.1|4479|4473|4476.1|4470.1|35
1729778110000|2024-10-24 13:55:10|4475.5|4469.5|4471.1|4465.1|4475.5|4469.5|4471.1|4465.1|40
1729778120000|2024-10-24 13:55:20|4471.5|4465.5|4476.5|4470.5|4476.5|4470.5|4471.5|4465.5|43
1729778130000|2024-10-24 13:55:30|4476.1|4470.1|4477.5|4471.5|4477.5|4471.5|4476|4470|20
1729778140000|2024-10-24 13:55:40|4476.5|4470.5|4477.1|4471.1|4478.5|4472.5|4476.3|4470.3|21
1729778150000|2024-10-24 13:55:50|4476.8|4470.8|4479.5|4473.5|4480.8|4474.8|4476.1|4470.1|29
1729778160000|2024-10-24 13:56:00|4479.2|4473.2|4481.3|4475.3|4482.1|4476.1|4479.2|4473.2|74
1729778170000|2024-10-24 13:56:10|4481|4475|4480.8|4474.8|4481|4475|4479.8|4473.8|24
1729778180000|2024-10-24 13:56:20|4480.5|4474.5|4481.5|4475.5|4482|4476|4480.5|4474.5|67
1729778190000|2024-10-24 13:56:30|4481.3|4475.3|4481.5|4475.5|4482|4476|4480.8|4474.8|9
1729778200000|2024-10-24 13:56:40|4480.5|4474.5|4480.5|4474.5|4480.7|4474.7|4480.5|4474.5|21
1729778210000|2024-10-24 13:56:50|4480.8|4474.8|4481.5|4475.5|4481.5|4475.5|4480.8|4474.8|6
1729778220000|2024-10-24 13:57:00|4481.8|4475.8|4482.5|4476.5|4482.8|4476.8|4481.8|4475.8|40
1729778230000|2024-10-24 13:57:10|4481.4|4475.4|4480.3|4474.3|4482.1|4476.1|4477.5|4471.5|132
1729778240000|2024-10-24 13:57:20|4480.5|4474.5|4482.5|4476.5|4482.5|4476.5|4480.5|4474.5|14
1729778250000|2024-10-24 13:57:30|4481.8|4475.8|4483.5|4477.5|4485.5|4479.5|4481.8|4475.8|68
1729778260000|2024-10-24 13:57:40|4483.8|4477.8|4477.8|4471.8|4483.8|4477.8|4477.8|4471.8|116
1729778270000|2024-10-24 13:57:50|4478.1|4472.1|4480.8|4474.8|4481.8|4475.8|4477.8|4471.8|46
1729778280000|2024-10-24 13:58:00|4481.2|4475.2|4482.8|4476.8|4483.1|4477.1|4481.2|4475.2|12
1729778290000|2024-10-24 13:58:10|4483|4477|4483.5|4477.5|4484|4478|4482.5|4476.5|23
1729778300000|2024-10-24 13:58:20|4482.8|4476.8|4482.5|4476.5|4483|4477|4481.5|4475.5|25
1729778310000|2024-10-24 13:58:30|4484.1|4478.1|4484.5|4478.5|4484.5|4478.5|4484|4478|15
1729778320000|2024-10-24 13:58:40|4483.5|4477.5|4484.5|4478.5|4484.8|4478.8|4483.5|4477.5|24
1729778330000|2024-10-24 13:58:50|4483.5|4477.5|4483.5|4477.5|4483.8|4477.8|4483.3|4477.3|33
1729778340000|2024-10-24 13:59:00|4483.8|4477.8|4484.5|4478.5|4484.5|4478.5|4483.5|4477.5|16
1729778350000|2024-10-24 13:59:10|4484|4478|4483.5|4477.5|4484.5|4478.5|4483.5|4477.5|16
1729778360000|2024-10-24 13:59:20|4484.5|4478.5|4483.5|4477.5|4484.5|4478.5|4483.5|4477.5|18
1729778370000|2024-10-24 13:59:30|4483|4477|4481.3|4475.3|4483|4477|4481.3|4475.3|36
1729778380000|2024-10-24 13:59:40|4481.5|4475.5|4480.8|4474.8|4481.5|4475.5|4480.8|4474.8|14
1729778390000|2024-10-24 13:59:50|4480.6|4474.6|4482.5|4476.5|4482.5|4476.5|4480.3|4474.3|17
1729778400000|2024-10-24 14:00:00|4483.5|4477.5|4483.5|4477.5|4484.3|4478.3|4483.3|4477.3|39
1729778410000|2024-10-24 14:00:10|4484|4478|4485.5|4479.5|4485.5|4479.5|4484|4478|41
1729778420000|2024-10-24 14:00:20|4485.8|4479.8|4486.5|4480.5|4486.5|4480.5|4485.5|4479.5|39
1729778430000|2024-10-24 14:00:30|4486|4480|4487.5|4481.5|4487.7|4481.7|4485.5|4479.5|23
1729778440000|2024-10-24 14:00:40|4488.5|4482.5|4491.5|4485.5|4491.5|4485.5|4487.5|4481.5|27
1729778450000|2024-10-24 14:00:50|4491.1|4485.1|4489.3|4483.3|4491.5|4485.5|4488.8|4482.8|64
1729778460000|2024-10-24 14:01:00|4488.8|4482.8|4489.5|4483.5|4489.5|4483.5|4488.5|4482.5|21
1729778470000|2024-10-24 14:01:10|4489.3|4483.3|4483.3|4477.3|4489.3|4483.3|4483.1|4477.1|43
1729778480000|2024-10-24 14:01:20|4483.1|4477.1|4481.1|4475.1|4484|4478|4480.6|4474.6|54
1729778490000|2024-10-24 14:01:30|4481.6|4475.6|4482.6|4476.6|4484.8|4478.8|4481.6|4475.6|47
1729778500000|2024-10-24 14:01:40|4483.1|4477.1|4482.6|4476.6|4483.6|4477.6|4482.1|4476.1|31
1729778510000|2024-10-24 14:01:50|4483|4477|4478.8|4472.8|4483|4477|4478.8|4472.8|151
1729778520000|2024-10-24 14:02:00|4479.3|4473.3|4479.3|4473.3|4480.8|4474.8|4478.8|4472.8|26
1729778530000|2024-10-24 14:02:10|4479.1|4473.1|4477.1|4471.1|4479.1|4473.1|4477.1|4471.1|19
1729778540000|2024-10-24 14:02:20|4476.4|4470.4|4474.6|4468.6|4477.1|4471.1|4474.6|4468.6|55
1729778550000|2024-10-24 14:02:30|4474.8|4468.8|4472.1|4466.1|4476.8|4470.8|4470.8|4464.8|80
1729778560000|2024-10-24 14:02:40|4472.3|4466.3|4471.6|4465.6|4472.3|4466.3|4471.6|4465.6|16
1729778570000|2024-10-24 14:02:50|4471.4|4465.4|4471.1|4465.1|4471.8|4465.8|4470.6|4464.6|22
1729778580000|2024-10-24 14:03:00|4471.3|4465.3|4471.1|4465.1|4473.1|4467.1|4471.1|4465.1|14
1729778590000|2024-10-24 14:03:10|4471.4|4465.4|4471.8|4465.8|4472.1|4466.1|4470.8|4464.8|11
1729778600000|2024-10-24 14:03:20|4471.6|4465.6|4468.6|4462.6|4471.6|4465.6|4468.6|4462.6|36
1729778610000|2024-10-24 14:03:30|4468.4|4462.4|4467.6|4461.6|4468.4|4462.4|4467.6|4461.6|37
1729778620000|2024-10-24 14:03:40|4467.3|4461.3|4468.6|4462.6|4469.4|4463.4|4467.3|4461.3|23
1729778630000|2024-10-24 14:03:50|4468.9|4462.9|4469.1|4463.1|4469.6|4463.6|4468.6|4462.6|9
1729778640000|2024-10-24 14:04:00|4469.4|4463.4|4469.8|4463.8|4471.8|4465.8|4468.8|4462.8|62
1729778650000|2024-10-24 14:04:10|4470.8|4464.8|4471.1|4465.1|4471.6|4465.6|4469.4|4463.4|118
1729778660000|2024-10-24 14:04:20|4470.8|4464.8|4466.6|4460.6|4470.8|4464.8|4466.1|4460.1|63
1729778670000|2024-10-24 14:04:30|4466.9|4460.9|4463.1|4457.1|4466.9|4460.9|4463.1|4457.1|66
1729778680000|2024-10-24 14:04:40|4463.4|4457.4|4464.4|4458.4|4464.8|4458.8|4463.1|4457.1|16
1729778690000|2024-10-24 14:04:50|4464.6|4458.6|4461.9|4455.9|4464.6|4458.6|4461.4|4455.4|27
1729778700000|2024-10-24 14:05:00|4462.1|4456.1|4462.4|4456.4|4464.1|4458.1|4461.9|4455.9|33
1729778710000|2024-10-24 14:05:10|4461.9|4455.9|4461.4|4455.4|4462.9|4456.9|4460.4|4454.4|26
1729778720000|2024-10-24 14:05:20|4461.7|4455.7|4462.8|4456.8|4463.1|4457.1|4461.6|4455.6|37
1729778730000|2024-10-24 14:05:30|4463.3|4457.3|4464.1|4458.1|4464.6|4458.6|4463.3|4457.3|11
1729778740000|2024-10-24 14:05:40|4464.3|4458.3|4465.1|4459.1|4465.1|4459.1|4464.3|4458.3|16
1729778750000|2024-10-24 14:05:50|4464.4|4458.4|4463.1|4457.1|4464.4|4458.4|4462.8|4456.8|23
1729778760000|2024-10-24 14:06:00|4462.8|4456.8|4464.1|4458.1|4464.1|4458.1|4462.1|4456.1|18
1729778770000|2024-10-24 14:06:10|4463.8|4457.8|4464.1|4458.1|4464.1|4458.1|4462.8|4456.8|43
1729778780000|2024-10-24 14:06:20|4463.8|4457.8|4464.1|4458.1|4464.4|4458.4|4463.8|4457.8|7
1729778790000|2024-10-24 14:06:30|4463.8|4457.8|4463.1|4457.1|4464.6|4458.6|4463.1|4457.1|10
1729778800000|2024-10-24 14:06:40|4463.8|4457.8|4463.6|4457.6|4463.8|4457.8|4463.6|4457.6|5
1729778810000|2024-10-24 14:06:50|4463.8|4457.8|4464.3|4458.3|4465.1|4459.1|4463.8|4457.8|7
1729778820000|2024-10-24 14:07:00|4464.8|4458.8|4465.6|4459.6|4467.1|4461.1|4464.1|4458.1|103
1729778830000|2024-10-24 14:07:10|4465.8|4459.8|4467.1|4461.1|4467.1|4461.1|4465.6|4459.6|20
1729778840000|2024-10-24 14:07:20|4467.8|4461.8|4467.8|4461.8|4469.3|4463.3|4467.8|4461.8|42
1729778850000|2024-10-24 14:07:30|4467.1|4461.1|4468.3|4462.3|4468.3|4462.3|4466.8|4460.8|18
1729778860000|2024-10-24 14:07:40|4467.8|4461.8|4468.4|4462.4|4469.6|4463.6|4467.8|4461.8|14
1729778870000|2024-10-24 14:07:50|4468.6|4462.6|4463.1|4457.1|4470.1|4464.1|4463.1|4457.1|121
1729778880000|2024-10-24 14:08:00|4464.1|4458.1|4461.8|4455.8|4464.1|4458.1|4461.8|4455.8|22
1729778890000|2024-10-24 14:08:10|4462.1|4456.1|4465.9|4459.9|4465.9|4459.9|4462.1|4456.1|16
1729778900000|2024-10-24 14:08:20|4465.6|4459.6|4468.3|4462.3|4468.3|4462.3|4465.6|4459.6|7
1729778910000|2024-10-24 14:08:30|4468.1|4462.1|4465.1|4459.1|4468.1|4462.1|4465.1|4459.1|12
1729778920000|2024-10-24 14:08:40|4465.3|4459.3|4464.8|4458.8|4465.3|4459.3|4464.8|4458.8|5
1729778930000|2024-10-24 14:08:50|4465.1|4459.1|4464.1|4458.1|4465.6|4459.6|4463.8|4457.8|20
1729778940000|2024-10-24 14:09:00|4464.3|4458.3|4465.1|4459.1|4465.3|4459.3|4464.1|4458.1|8
1729778950000|2024-10-24 14:09:10|4464.8|4458.8|4464.1|4458.1|4464.8|4458.8|4464.1|4458.1|6
1729778960000|2024-10-24 14:09:20|4463.7|4457.7|4463.8|4457.8|4464.1|4458.1|4462.6|4456.6|49
1729778970000|2024-10-24 14:09:30|4464.1|4458.1|4464.4|4458.4|4464.6|4458.6|4463.8|4457.8|13
1729778980000|2024-10-24 14:09:40|4464.6|4458.6|4463.8|4457.8|4465.1|4459.1|4463.8|4457.8|3
1729778990000|2024-10-24 14:09:50|4462.4|4456.4|4462.1|4456.1|4462.4|4456.4|4461.4|4455.4|19
1729779000000|2024-10-24 14:10:00|4462.4|4456.4|4464.1|4458.1|4464.1|4458.1|4462.1|4456.1|22
1729779010000|2024-10-24 14:10:10|4463.4|4457.4|4464.4|4458.4|4464.8|4458.8|4463.4|4457.4|41
1729779020000|2024-10-24 14:10:20|4464.8|4458.8|4464.1|4458.1|4464.8|4458.8|4464.1|4458.1|9
1729779030000|2024-10-24 14:10:30|4463.8|4457.8|4464.1|4458.1|4464.4|4458.4|4462.8|4456.8|8
1729779040000|2024-10-24 14:10:40|4463.8|4457.8|4464.8|4458.8|4464.8|4458.8|4463.1|4457.1|7
1729779050000|2024-10-24 14:10:50|4465.1|4459.1|4461.8|4455.8|4465.1|4459.1|4461.8|4455.8|21
1729779060000|2024-10-24 14:11:00|4462.3|4456.3|4462.1|4456.1|4462.8|4456.8|4461.1|4455.1|15
1729779070000|2024-10-24 14:11:10|4461.8|4455.8|4461.8|4455.8|4462.8|4456.8|4461.1|4455.1|9
1729779080000|2024-10-24 14:11:20|4461.4|4455.4|4458.1|4452.1|4461.4|4455.4|4458.1|4452.1|39
1729779090000|2024-10-24 14:11:30|4459|4453|4459.3|4453.3|4459.6|4453.6|4458.8|4452.8|7
1729779100000|2024-10-24 14:11:40|4458.8|4452.8|4459.5|4453.5|4459.5|4453.5|4457.8|4451.8|110
1729779110000|2024-10-24 14:11:50|4459.8|4453.8|4457.8|4451.8|4460.5|4454.5|4457.8|4451.8|13
1729779120000|2024-10-24 14:12:00|4456.8|4450.8|4455.5|4449.5|4456.8|4450.8|4454.8|4448.8|14
1729779130000|2024-10-24 14:12:10|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|4454.8|4448.8|34
1729779140000|2024-10-24 14:12:20|4455.1|4449.1|4456.1|4450.1|4456.3|4450.3|4454.8|4448.8|70
1729779150000|2024-10-24 14:12:30|4455.1|4449.1|4455.6|4449.6|4456.1|4450.1|4453.8|4447.8|55
1729779160000|2024-10-24 14:12:40|4455.5|4449.5|4453.1|4447.1|4455.5|4449.5|4453.1|4447.1|15
1729779170000|2024-10-24 14:12:50|4452.6|4446.6|4454.5|4448.5|4454.8|4448.8|4452.6|4446.6|128
1729779180000|2024-10-24 14:13:00|4454.6|4448.6|4456.1|4450.1|4456.1|4450.1|4453.8|4447.8|50
1729779190000|2024-10-24 14:13:10|4457.1|4451.1|4457.1|4451.1|4457.5|4451.5|4456.3|4450.3|41
1729779200000|2024-10-24 14:13:20|4456.8|4450.8|4457.3|4451.3|4457.5|4451.5|4456.8|4450.8|24
1729779210000|2024-10-24 14:13:30|4457.1|4451.1|4455.8|4449.8|4457.5|4451.5|4455.5|4449.5|19
1729779220000|2024-10-24 14:13:40|4455.5|4449.5|4457.5|4451.5|4457.5|4451.5|4455.5|4449.5|62
1729779230000|2024-10-24 14:13:50|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|3
1729779240000|2024-10-24 14:14:00|4461.8|4455.8|4464.5|4458.5|4465.5|4459.5|4461.8|4455.8|58
1729779250000|2024-10-24 14:14:10|4464.8|4458.8|4463.8|4457.8|4464.8|4458.8|4463.8|4457.8|17
1729779260000|2024-10-24 14:14:20|4464|4458|4464.8|4458.8|4465.5|4459.5|4463.5|4457.5|12
1729779270000|2024-10-24 14:14:30|4465.3|4459.3|4466.5|4460.5|4466.5|4460.5|4465.3|4459.3|7
1729779280000|2024-10-24 14:14:40|4466.8|4460.8|4464.8|4458.8|4467.3|4461.3|4464.6|4458.6|35
1729779290000|2024-10-24 14:14:50|4465|4459|4465|4459|4465.8|4459.8|4465|4459|7
1729779300000|2024-10-24 14:15:00|4466|4460|4463|4457|4466|4460|4462.5|4456.5|23
1729779310000|2024-10-24 14:15:10|4462.5|4456.5|4461.3|4455.3|4462.8|4456.8|4461|4455|5
1729779320000|2024-10-24 14:15:20|4461|4455|4461.8|4455.8|4462.1|4456.1|4461|4455|10
1729779330000|2024-10-24 14:15:30|4462.1|4456.1|4461.8|4455.8|4462.1|4456.1|4461.5|4455.5|2
1729779340000|2024-10-24 14:15:40|4462.1|4456.1|4463.1|4457.1|4463.1|4457.1|4461.5|4455.5|19
1729779350000|2024-10-24 14:15:50|4462.8|4456.8|4463.1|4457.1|4464.3|4458.3|4462.5|4456.5|15
1729779360000|2024-10-24 14:16:00|4462.8|4456.8|4461.1|4455.1|4462.8|4456.8|4459|4453|20
1729779370000|2024-10-24 14:16:10|4460.6|4454.6|4460.1|4454.1|4461.1|4455.1|4460|4454|46
1729779380000|2024-10-24 14:16:20|4459.5|4453.5|4460.1|4454.1|4460.1|4454.1|4459.1|4453.1|31
1729779390000|2024-10-24 14:16:30|4459.6|4453.6|4460.1|4454.1|4460.1|4454.1|4459.6|4453.6|3
1729779400000|2024-10-24 14:16:40|4459.6|4453.6|4457.6|4451.6|4460|4454|4457.6|4451.6|36
1729779410000|2024-10-24 14:16:50|4457.5|4451.5|4457|4451|4457.5|4451.5|4456.5|4450.5|8
1729779420000|2024-10-24 14:17:00|4457.1|4451.1|4457.1|4451.1|4457.5|4451.5|4457.1|4451.1|5
1729779430000|2024-10-24 14:17:10|4457|4451|4458.1|4452.1|4458.1|4452.1|4457|4451|22
1729779440000|2024-10-24 14:17:20|4458.6|4452.6|4464.1|4458.1|4465.6|4459.6|4458.6|4452.6|47
1729779450000|2024-10-24 14:17:30|4464.8|4458.8|4464.1|4458.1|4465.1|4459.1|4464.1|4458.1|12
1729779460000|2024-10-24 14:17:40|4464.5|4458.5|4463.5|4457.5|4464.5|4458.5|4463.5|4457.5|25
1729779470000|2024-10-24 14:17:50|4463.6|4457.6|4463.5|4457.5|4463.6|4457.6|4463.5|4457.5|11
1729779480000|2024-10-24 14:18:00|4463.1|4457.1|4462.5|4456.5|4463.1|4457.1|4461.6|4455.6|20
1729779490000|2024-10-24 14:18:10|4462.6|4456.6|4464.1|4458.1|4464.1|4458.1|4462.6|4456.6|8
1729779500000|2024-10-24 14:18:20|4463.5|4457.5|4465|4459|4465.1|4459.1|4462.5|4456.5|28
1729779510000|2024-10-24 14:18:30|4465.1|4459.1|4466.1|4460.1|4466.1|4460.1|4464.8|4458.8|15
1729779520000|2024-10-24 14:18:40|4465.5|4459.5|4463.1|4457.1|4465.5|4459.5|4463.1|4457.1|16
1729779530000|2024-10-24 14:18:50|4463|4457|4461.6|4455.6|4463|4457|4461.1|4455.1|14
1729779540000|2024-10-24 14:19:00|4461.8|4455.8|4459.6|4453.6|4462.1|4456.1|4457.6|4451.6|29
1729779550000|2024-10-24 14:19:10|4460.5|4454.5|4460.6|4454.6|4461.5|4455.5|4460.5|4454.5|10
1729779560000|2024-10-24 14:19:20|4460.5|4454.5|4460.6|4454.6|4460.6|4454.6|4460.5|4454.5|3
1729779570000|2024-10-24 14:19:30|4460.5|4454.5|4461.6|4455.6|4462.1|4456.1|4460.5|4454.5|13
1729779580000|2024-10-24 14:19:40|4461.5|4455.5|4460.1|4454.1|4461.5|4455.5|4460|4454|6
1729779590000|2024-10-24 14:19:50|4460.5|4454.5|4460.6|4454.6|4461|4455|4460.5|4454.5|1
1729779600000|2024-10-24 14:20:00|4461|4455|4462.1|4456.1|4462.1|4456.1|4460.5|4454.5|7
1729779610000|2024-10-24 14:20:10|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|29
1729779620000|2024-10-24 14:20:20|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|21
1729779630000|2024-10-24 14:20:30|||||||||10
1729779640000|2024-10-24 14:20:40|4462|4456|4457.8|4451.8|4462|4456|4457.5|4451.5|48
1729779650000|2024-10-24 14:20:50|4457.3|4451.3|4458.8|4452.8|4458.8|4452.8|4457.1|4451.1|21
1729779660000|2024-10-24 14:21:00|4459.5|4453.5|4459.5|4453.5|4459.8|4453.8|4458.8|4452.8|15
1729779670000|2024-10-24 14:21:10|4459.8|4453.8|4459.5|4453.5|4459.8|4453.8|4459.5|4453.5|33
1729779680000|2024-10-24 14:21:20|4458.5|4452.5|4460.5|4454.5|4460.8|4454.8|4458.5|4452.5|94
1729779690000|2024-10-24 14:21:30|4460.8|4454.8|4459.5|4453.5|4460.8|4454.8|4459.5|4453.5|4
1729779700000|2024-10-24 14:21:40|4460.5|4454.5|4462|4456|4462.3|4456.3|4460.5|4454.5|8
1729779710000|2024-10-24 14:21:50|4462.2|4456.2|4462.5|4456.5|4462.5|4456.5|4460.8|4454.8|10
1729779720000|2024-10-24 14:22:00|4461.8|4455.8|4459.5|4453.5|4461.8|4455.8|4458.8|4452.8|27
1729779730000|2024-10-24 14:22:10|4459.2|4453.2|4461.5|4455.5|4461.5|4455.5|4458.5|4452.5|56
1729779740000|2024-10-24 14:22:20|4461.3|4455.3|4458.5|4452.5|4461.8|4455.8|4457.8|4451.8|25
1729779750000|2024-10-24 14:22:30|4458.3|4452.3|4457|4451|4458.3|4452.3|4457|4451|40
1729779760000|2024-10-24 14:22:40|4457.2|4451.2|4454.5|4448.5|4457.5|4451.5|4454.5|4448.5|18
1729779770000|2024-10-24 14:22:50|4454|4448|4449.8|4443.8|4454.5|4448.5|4449.8|4443.8|81
1729779780000|2024-10-24 14:23:00|4449.5|4443.5|4450.1|4444.1|4450.8|4444.8|4449.1|4443.1|43
1729779790000|2024-10-24 14:23:10|4449.8|4443.8|4447.3|4441.3|4449.8|4443.8|4446.8|4440.8|30
1729779800000|2024-10-24 14:23:20|4447|4441|4446.3|4440.3|4447.8|4441.8|4445.8|4439.8|16
1729779810000|2024-10-24 14:23:30|4446.8|4440.8|4446.5|4440.5|4446.8|4440.8|4446.5|4440.5|3
1729779820000|2024-10-24 14:23:40|4446.8|4440.8|4445.1|4439.1|4447|4441|4445.1|4439.1|28
1729779830000|2024-10-24 14:23:50|4445.5|4439.5|4444.6|4438.6|4445.5|4439.5|4444.1|4438.1|35
1729779840000|2024-10-24 14:24:00|4444.8|4438.8|4446.1|4440.1|4446.1|4440.1|4444.5|4438.5|29
1729779850000|2024-10-24 14:24:10|4445.6|4439.6|4444.5|4438.5|4446.1|4440.1|4444.5|4438.5|33
1729779860000|2024-10-24 14:24:20|4442.1|4436.1|4440.1|4434.1|4442.1|4436.1|4440.1|4434.1|98
1729779870000|2024-10-24 14:24:30|4440.3|4434.3|4439.5|4433.5|4441.1|4435.1|4439.5|4433.5|63
1729779880000|2024-10-24 14:24:40|4439.8|4433.8|4440.8|4434.8|4441|4435|4439.8|4433.8|6
1729779890000|2024-10-24 14:24:50|4441.5|4435.5|4442.5|4436.5|4442.8|4436.8|4440.8|4434.8|48
1729779900000|2024-10-24 14:25:00|4442.8|4436.8|4443.8|4437.8|4443.8|4437.8|4442.8|4436.8|8
1729779910000|2024-10-24 14:25:10|4444.3|4438.3|4445.5|4439.5|4445.5|4439.5|4444.3|4438.3|4
1729779920000|2024-10-24 14:25:20|4444.5|4438.5|4445.8|4439.8|4445.8|4439.8|4442.8|4436.8|46
1729779930000|2024-10-24 14:25:30|4446.8|4440.8|4446.5|4440.5|4447.1|4441.1|4446.5|4440.5|34
1729779940000|2024-10-24 14:25:40|4446.8|4440.8|4445.8|4439.8|4446.8|4440.8|4445.5|4439.5|8
1729779960000|2024-10-24 14:26:00|4445.5|4439.5|4443.8|4437.8|4445.8|4439.8|4443.8|4437.8|7
1729779970000|2024-10-24 14:26:10|4444.5|4438.5|4447.3|4441.3|4447.3|4441.3|4444.3|4438.3|12
1729779980000|2024-10-24 14:26:20|4447.5|4441.5|4449|4443|4449.2|4443.2|4447.5|4441.5|8
1729779990000|2024-10-24 14:26:30|4448.8|4442.8|4449.8|4443.8|4449.8|4443.8|4448.8|4442.8|17
1729780000000|2024-10-24 14:26:40|4450|4444|4448.8|4442.8|4450|4444|4448.5|4442.5|4
1729780010000|2024-10-24 14:26:50|4448.5|4442.5|4445.8|4439.8|4448.5|4442.5|4445.8|4439.8|17
1729780020000|2024-10-24 14:27:00|4446.3|4440.3|4446.8|4440.8|4447|4441|4446.3|4440.3|5
1729780030000|2024-10-24 14:27:10|4445.8|4439.8|4444.1|4438.1|4445.8|4439.8|4444.1|4438.1|3
1729780040000|2024-10-24 14:27:20|4444.5|4438.5|4444.1|4438.1|4444.5|4438.5|4444.1|4438.1|4
1729780050000|2024-10-24 14:27:30|4444.5|4438.5|4443.5|4437.5|4444.5|4438.5|4443.1|4437.1|21
1729780060000|2024-10-24 14:27:40|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|6
1729780070000|2024-10-24 14:27:50|4442.1|4436.1|4446|4440|4446|4440|4442.1|4436.1|53
1729780080000|2024-10-24 14:28:00|4446.6|4440.6|4448.8|4442.8|4448.8|4442.8|4445.8|4439.8|14
1729780090000|2024-10-24 14:28:10|4449|4443|4446.8|4440.8|4449.8|4443.8|4446.8|4440.8|27
1729780100000|2024-10-24 14:28:20|4446.3|4440.3|4447.1|4441.1|4447.1|4441.1|4445.6|4439.6|48
1729780110000|2024-10-24 14:28:30|4446.1|4440.1|4447.6|4441.6|4447.8|4441.8|4446.1|4440.1|21
1729780120000|2024-10-24 14:28:40|4447.8|4441.8|4447.8|4441.8|4448.6|4442.6|4447.8|4441.8|4
1729780130000|2024-10-24 14:28:50|4448.3|4442.3|4448.3|4442.3|4448.8|4442.8|4447.6|4441.6|28
1729780140000|2024-10-24 14:29:00|4448|4442|4446.8|4440.8|4448.3|4442.3|4446.8|4440.8|10
1729780150000|2024-10-24 14:29:10|4447.8|4441.8|4446.8|4440.8|4447.8|4441.8|4446.8|4440.8|6
1729780160000|2024-10-24 14:29:20|4446.6|4440.6|4445.8|4439.8|4446.6|4440.6|4445.3|4439.3|106
1729780170000|2024-10-24 14:29:30|4445.3|4439.3|4445.3|4439.3|4445.6|4439.6|4445.3|4439.3|3
1729780180000|2024-10-24 14:29:40|4445.6|4439.6|4444.3|4438.3|4445.6|4439.6|4444.3|4438.3|9
1729780190000|2024-10-24 14:29:50|4444.5|4438.5|4444.1|4438.1|4445.1|4439.1|4443.1|4437.1|69
1729780200000|2024-10-24 14:30:00|4443.6|4437.6|4442.6|4436.6|4443.6|4437.6|4442.1|4436.1|11
1729780210000|2024-10-24 14:30:10|4442.5|4436.5|4439.5|4433.5|4442.5|4436.5|4439.5|4433.5|17
1729780220000|2024-10-24 14:30:20|4438.6|4432.6|4437.5|4431.5|4439.1|4433.1|4437.3|4431.3|51
1729780230000|2024-10-24 14:30:30|4438.8|4432.8|4441.5|4435.5|4441.5|4435.5|4437.8|4431.8|34
1729780240000|2024-10-24 14:30:40|4442|4436|4442.8|4436.8|4443|4437|4442|4436|14
1729780250000|2024-10-24 14:30:50|4442.5|4436.5|4442.6|4436.6|4442.8|4436.8|4441.3|4435.3|31
1729780260000|2024-10-24 14:31:00|4442.8|4436.8|4442.1|4436.1|4442.8|4436.8|4442.1|4436.1|1
1729780270000|2024-10-24 14:31:10|4442.5|4436.5|4441.1|4435.1|4442.5|4436.5|4440.5|4434.5|21
1729780280000|2024-10-24 14:31:20|4440.8|4434.8|4439.8|4433.8|4440.8|4434.8|4438.5|4432.5|20
1729780290000|2024-10-24 14:31:30|4439.5|4433.5|4438.5|4432.5|4439.8|4433.8|4438.5|4432.5|1
1729780300000|2024-10-24 14:31:40|4437.5|4431.5|4438.5|4432.5|4438.5|4432.5|4437.5|4431.5|2
1729780310000|2024-10-24 14:31:50|4438|4432|4438.5|4432.5|4438.8|4432.8|4437.8|4431.8|39
1729780320000|2024-10-24 14:32:00|4439.5|4433.5|4437.5|4431.5|4439.5|4433.5|4437.5|4431.5|45
1729780330000|2024-10-24 14:32:10|4438|4432|4437.8|4431.8|4438|4432|4437.5|4431.5|2
1729780340000|2024-10-24 14:32:20|4438.2|4432.2|4441|4435|4441|4435|4438.2|4432.2|13
1729780350000|2024-10-24 14:32:30|4440.5|4434.5|4438.8|4432.8|4440.5|4434.5|4438.5|4432.5|10
1729780360000|2024-10-24 14:32:40|4438.5|4432.5|4437.5|4431.5|4438.8|4432.8|4437.5|4431.5|7
1729780370000|2024-10-24 14:32:50|4437.8|4431.8|4441|4435|4441|4435|4437.8|4431.8|5
1729780380000|2024-10-24 14:33:00|4440.6|4434.6|4437.1|4431.1|4440.8|4434.8|4437.1|4431.1|48
1729780390000|2024-10-24 14:33:10|4437.6|4431.6|4438.6|4432.6|4439.1|4433.1|4437.6|4431.6|9
1729780400000|2024-10-24 14:33:20|4438.5|4432.5|4438.1|4432.1|4438.5|4432.5|4438.1|4432.1|3
1729780410000|2024-10-24 14:33:30|4438.6|4432.6|4438.1|4432.1|4439.1|4433.1|4438.1|4432.1|3
1729780420000|2024-10-24 14:33:40|4437.5|4431.5|4438.1|4432.1|4438.1|4432.1|4437.1|4431.1|55
1729780430000|2024-10-24 14:33:50|4437.1|4431.1|4435.1|4429.1|4437.1|4431.1|4434.1|4428.1|154
1729780440000|2024-10-24 14:34:00|4435.5|4429.5|4436.1|4430.1|4436.1|4430.1|4435.1|4429.1|20
1729780450000|2024-10-24 14:34:10|4436|4430|4436.5|4430.5|4436.5|4430.5|4436|4430|4
1729780460000|2024-10-24 14:34:20|4436.3|4430.3|4436.5|4430.5|4436.5|4430.5|4435.6|4429.6|5
1729780470000|2024-10-24 14:34:30|4435.3|4429.3|4434.5|4428.5|4435.5|4429.5|4434.5|4428.5|60
1729780480000|2024-10-24 14:34:40|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|9
1729780490000|2024-10-24 14:34:50|4434|4428|4433.8|4427.8|4436.1|4430.1|4433.8|4427.8|22
1729780500000|2024-10-24 14:35:00|4434.1|4428.1|4431.1|4425.1|4434.1|4428.1|4430.8|4424.8|24
1729780510000|2024-10-24 14:35:10|4430.8|4424.8|4432.3|4426.3|4432.3|4426.3|4430.8|4424.8|68
1729780520000|2024-10-24 14:35:20|4432.5|4426.5|4432.9|4426.9|4433.1|4427.1|4431.8|4425.8|16
1729780530000|2024-10-24 14:35:30|4432.6|4426.6|4433.8|4427.8|4433.8|4427.8|4432.3|4426.3|22
1729780540000|2024-10-24 14:35:40|4434.3|4428.3|4432.8|4426.8|4435.1|4429.1|4431.3|4425.3|94
1729780550000|2024-10-24 14:35:50|4431.8|4425.8|4428.1|4422.1|4431.8|4425.8|4428.1|4422.1|34
1729780560000|2024-10-24 14:36:00|4428.3|4422.3|4427.6|4421.6|4429.1|4423.1|4427.1|4421.1|37
1729780570000|2024-10-24 14:36:10|4427.3|4421.3|4427.8|4421.8|4427.8|4421.8|4427.1|4421.1|21
1729780580000|2024-10-24 14:36:20|4427.4|4421.4|4427.8|4421.8|4427.8|4421.8|4427.3|4421.3|5
1729780590000|2024-10-24 14:36:30|4429.1|4423.1|4432.8|4426.8|4432.8|4426.8|4429.1|4423.1|74
1729780600000|2024-10-24 14:36:40|4433.1|4427.1|4431.1|4425.1|4434.1|4428.1|4430.3|4424.3|35
1729780610000|2024-10-24 14:36:50|4431.3|4425.3|4431.3|4425.3|4432.3|4426.3|4429.8|4423.8|56
1729780620000|2024-10-24 14:37:00|4431.6|4425.6|4433.8|4427.8|4434.3|4428.3|4431.6|4425.6|24
1729780630000|2024-10-24 14:37:10|4434.1|4428.1|4433.1|4427.1|4435.1|4429.1|4433.1|4427.1|24
1729780640000|2024-10-24 14:37:20|4432.8|4426.8|4431.1|4425.1|4433.8|4427.8|4431.1|4425.1|61
1729780650000|2024-10-24 14:37:30|4431.8|4425.8|4429.3|4423.3|4431.8|4425.8|4429.3|4423.3|52
1729780660000|2024-10-24 14:37:40|4429.1|4423.1|4429.3|4423.3|4430.1|4424.1|4428.1|4422.1|43
1729780670000|2024-10-24 14:37:50|4429.5|4423.5|4429.8|4423.8|4431.3|4425.3|4429.5|4423.5|21
1729780680000|2024-10-24 14:38:00|4429.3|4423.3|4429.3|4423.3|4430.3|4424.3|4429.1|4423.1|24
1729780690000|2024-10-24 14:38:10|4429.8|4423.8|4428.8|4422.8|4430.3|4424.3|4428.8|4422.8|13
1729780700000|2024-10-24 14:38:20|4430.1|4424.1|4430.5|4424.5|4431.5|4425.5|4429.3|4423.3|35
1729780710000|2024-10-24 14:38:30|4430.6|4424.6|4433|4427|4433.5|4427.5|4430.6|4424.6|33
1729780720000|2024-10-24 14:38:40|4433.1|4427.1|4435.5|4429.5|4435.5|4429.5|4433.1|4427.1|29
1729780730000|2024-10-24 14:38:50|4436.1|4430.1|4437.5|4431.5|4437.5|4431.5|4435.5|4429.5|10
1729780740000|2024-10-24 14:39:00|4436.5|4430.5|4437.1|4431.1|4437.1|4431.1|4436.5|4430.5|12
1729780750000|2024-10-24 14:39:10|4437|4431|4436.5|4430.5|4437.3|4431.3|4436.5|4430.5|6
1729780760000|2024-10-24 14:39:20|4436.1|4430.1|4438.5|4432.5|4438.8|4432.8|4436.1|4430.1|20
1729780770000|2024-10-24 14:39:30|4438|4432|4438.5|4432.5|4439.5|4433.5|4438|4432|10
1729780780000|2024-10-24 14:39:40|4439.3|4433.3|4438.3|4432.3|4439.5|4433.5|4437.8|4431.8|14
1729780790000|2024-10-24 14:39:50|4438|4432|4436.5|4430.5|4438|4432|4435.5|4429.5|10
1729780800000|2024-10-24 14:40:00|4437|4431|4437|4431|4438|4432|4435.6|4429.6|13
1729780810000|2024-10-24 14:40:10|4437.5|4431.5|4442|4436|4442|4436|4437.5|4431.5|10
1729780820000|2024-10-24 14:40:20|4442.1|4436.1|4442.5|4436.5|4442.5|4436.5|4441.5|4435.5|8
1729780830000|2024-10-24 14:40:30|4442.8|4436.8|4443.6|4437.6|4444.5|4438.5|4442.8|4436.8|47
1729780840000|2024-10-24 14:40:40|4443.8|4437.8|4442.6|4436.6|4444|4438|4442.6|4436.6|15
1729780850000|2024-10-24 14:40:50|4443.5|4437.5|4443.3|4437.3|4443.5|4437.5|4442.5|4436.5|10
1729780860000|2024-10-24 14:41:00|4443|4437|4439.3|4433.3|4443.3|4437.3|4438.8|4432.8|32
1729780870000|2024-10-24 14:41:10|4438.8|4432.8|4440.5|4434.5|4440.8|4434.8|4436.5|4430.5|19
1729780880000|2024-10-24 14:41:20|4440.8|4434.8|4442.5|4436.5|4442.5|4436.5|4440.8|4434.8|10
1729780890000|2024-10-24 14:41:30|4442.3|4436.3|4441|4435|4442.5|4436.5|4441|4435|7
1729780900000|2024-10-24 14:41:40|4441.1|4435.1|4443.1|4437.1|4443.6|4437.6|4441.1|4435.1|12
1729780910000|2024-10-24 14:41:50|4443.5|4437.5|4442.3|4436.3|4444.8|4438.8|4442|4436|18
1729780920000|2024-10-24 14:42:00|4442|4436|4441|4435|4442.3|4436.3|4440.5|4434.5|9
1729780930000|2024-10-24 14:42:10|4441.3|4435.3|4442|4436|4442|4436|4441|4435|10
1729780940000|2024-10-24 14:42:20|4441.6|4435.6|4439.5|4433.5|4442.5|4436.5|4439.5|4433.5|13
1729780950000|2024-10-24 14:42:30|4439.8|4433.8|4439.5|4433.5|4440|4434|4438.1|4432.1|16
1729780960000|2024-10-24 14:42:40|4439.1|4433.1|4440.5|4434.5|4440.5|4434.5|4439.1|4433.1|10
1729780970000|2024-10-24 14:42:50|4441.1|4435.1|4440.1|4434.1|4441.5|4435.5|4440.1|4434.1|21
1729780980000|2024-10-24 14:43:00|4440.6|4434.6|4435.1|4429.1|4440.6|4434.6|4435.1|4429.1|37
1729780990000|2024-10-24 14:43:10|4434.1|4428.1|4434.5|4428.5|4435|4429|4434.1|4428.1|15
1729781000000|2024-10-24 14:43:20|4435|4429|4436.5|4430.5|4437|4431|4435|4429|10
1729781010000|2024-10-24 14:43:30|4436.8|4430.8|4434.8|4428.8|4436.8|4430.8|4434|4428|23
1729781020000|2024-10-24 14:43:40|4434.6|4428.6|4430.6|4424.6|4435|4429|4430.6|4424.6|168
1729781030000|2024-10-24 14:43:50|4430.1|4424.1|4426.8|4420.8|4430.1|4424.1|4426.1|4420.1|92
1729781040000|2024-10-24 14:44:00|4427.1|4421.1|4426.3|4420.3|4427.8|4421.8|4425.8|4419.8|29
1729781050000|2024-10-24 14:44:10|4426.1|4420.1|4425.1|4419.1|4426.1|4420.1|4424.4|4418.4|52
1729781060000|2024-10-24 14:44:20|4424.9|4418.9|4424.9|4418.9|4425.1|4419.1|4424.6|4418.6|14
1729781070000|2024-10-24 14:44:30|4425.1|4419.1|4424.9|4418.9|4427.1|4421.1|4424.9|4418.9|16
1729781080000|2024-10-24 14:44:40|4425.1|4419.1|4424.4|4418.4|4425.1|4419.1|4424.4|4418.4|20
1729781090000|2024-10-24 14:44:50|4425.1|4419.1|4426.6|4420.6|4426.9|4420.9|4425.1|4419.1|5
1729781100000|2024-10-24 14:45:00|4427.1|4421.1|4427.5|4421.5|4428.4|4422.4|4427.1|4421.1|2
1729781110000|2024-10-24 14:45:10|4428.1|4422.1|4427.4|4421.4|4428.1|4422.1|4427.1|4421.1|5
1729781120000|2024-10-24 14:45:20|4427.1|4421.1|4426.1|4420.1|4427.1|4421.1|4426.1|4420.1|6
1729781130000|2024-10-24 14:45:30|4425.1|4419.1|4425.1|4419.1|4425.4|4419.4|4425.1|4419.1|7
1729781140000|2024-10-24 14:45:40|4425.3|4419.3|4422.1|4416.1|4425.3|4419.3|4421.8|4415.8|63
1729781150000|2024-10-24 14:45:50|4421.8|4415.8|4420.8|4414.8|4422.1|4416.1|4420.3|4414.3|22
1729781160000|2024-10-24 14:46:00|4420.6|4414.6|4422.6|4416.6|4423.8|4417.8|4420.1|4414.1|79
1729781170000|2024-10-24 14:46:10|4422.3|4416.3|4422.1|4416.1|4422.8|4416.8|4421.1|4415.1|75
1729781180000|2024-10-24 14:46:20|4423.1|4417.1|4422.4|4416.4|4423.1|4417.1|4421.3|4415.3|15
1729781190000|2024-10-24 14:46:30|4421.9|4415.9|4421.6|4415.6|4422.4|4416.4|4421.4|4415.4|24
1729781200000|2024-10-24 14:46:40|4421.4|4415.4|4421.6|4415.6|4421.9|4415.9|4421.4|4415.4|2
1729781210000|2024-10-24 14:46:50|4421.4|4415.4|4422.4|4416.4|4422.9|4416.9|4421.4|4415.4|16
1729781220000|2024-10-24 14:47:00|4421.6|4415.6|4421.4|4415.4|4422.1|4416.1|4421.4|4415.4|40
1729781230000|2024-10-24 14:47:10|4422.4|4416.4|4416.7|4410.7|4422.4|4416.4|4416.7|4410.7|68
1729781240000|2024-10-24 14:47:20|4416.1|4410.1|4418.1|4412.1|4418.1|4412.1|4416.1|4410.1|102
1729781250000|2024-10-24 14:47:30|4418.2|4412.2|4420.4|4414.4|4420.7|4414.7|4418.2|4412.2|7
1729781260000|2024-10-24 14:47:40|4420.7|4414.7|4416.7|4410.7|4420.7|4414.7|4416.4|4410.4|15
1729781270000|2024-10-24 14:47:50|4416.4|4410.4|4418.7|4412.7|4419.2|4413.2|4416.2|4410.2|37
1729781280000|2024-10-24 14:48:00|4418.4|4412.4|4414.7|4408.7|4418.4|4412.4|4414.4|4408.4|28
1729781290000|2024-10-24 14:48:10|4414.4|4408.4|4412.4|4406.4|4414.4|4408.4|4412.4|4406.4|41
1729781300000|2024-10-24 14:48:20|4413.7|4407.7|4413.7|4407.7|4416.2|4410.2|4413.7|4407.7|97
1729781310000|2024-10-24 14:48:30|4413.4|4407.4|4412.1|4406.1|4413.4|4407.4|4412.1|4406.1|55
1729781320000|2024-10-24 14:48:40|4412.6|4406.6|4410.7|4404.7|4412.6|4406.6|4409.1|4403.1|122
1729781330000|2024-10-24 14:48:50|4410.6|4404.6|4409.6|4403.6|4410.7|4404.7|4409.2|4403.2|18
1729781340000|2024-10-24 14:49:00|4409.4|4403.4|4410.1|4404.1|4410.1|4404.1|4409.1|4403.1|12
1729781350000|2024-10-24 14:49:10|4409.6|4403.6|4410.1|4404.1|4410.1|4404.1|4409.6|4403.6|13
1729781360000|2024-10-24 14:49:20|4409.7|4403.7|4409.1|4403.1|4410.1|4404.1|4409.1|4403.1|22
1729781370000|2024-10-24 14:49:30|4408.7|4402.7|4410.2|4404.2|4410.2|4404.2|4408.1|4402.1|26
1729781380000|2024-10-24 14:49:40|4411.1|4405.1|4411.7|4405.7|4411.7|4405.7|4410.4|4404.4|15
1729781390000|2024-10-24 14:49:50|4412.1|4406.1|4412.4|4406.4|4413.7|4407.7|4411.7|4405.7|86
1729781400000|2024-10-24 14:50:00|4411.7|4405.7|4409.7|4403.7|4412.6|4406.6|4409.7|4403.7|16
1729781410000|2024-10-24 14:50:10|4409.2|4403.2|4408.4|4402.4|4410.4|4404.4|4408.2|4402.2|48
1729781420000|2024-10-24 14:50:20|4408.1|4402.1|4409.1|4403.1|4409.4|4403.4|4408.1|4402.1|15
1729781430000|2024-10-24 14:50:30|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|9
1729781440000|2024-10-24 14:50:40|4408.4|4402.4|4408.7|4402.7|4409.1|4403.1|4407.7|4401.7|19
1729781450000|2024-10-24 14:50:50|4409.1|4403.1|4409.7|4403.7|4409.7|4403.7|4408.7|4402.7|28
1729781460000|2024-10-24 14:51:00|4410.1|4404.1|4405.1|4399.1|4410.4|4404.4|4404.9|4398.9|157
1729781470000|2024-10-24 14:51:10|4404.2|4398.2|4404.7|4398.7|4406.1|4400.1|4404.2|4398.2|124
1729781480000|2024-10-24 14:51:20|4404.9|4398.9|4404.9|4398.9|4406.1|4400.1|4404.7|4398.7|38
1729781490000|2024-10-24 14:51:30|4404.7|4398.7|4408.4|4402.4|4408.4|4402.4|4403.7|4397.7|112
1729781500000|2024-10-24 14:51:40|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4405.6|4399.6|17
1729781510000|2024-10-24 14:51:50|4406.9|4400.9|4407.1|4401.1|4407.4|4401.4|4405.7|4399.7|12
1729781520000|2024-10-24 14:52:00|4406.6|4400.6|4405.7|4399.7|4407.1|4401.1|4405.7|4399.7|29
1729781530000|2024-10-24 14:52:10|4405.4|4399.4|4405.6|4399.6|4405.6|4399.6|4403.9|4397.9|8
1729781540000|2024-10-24 14:52:20|4404.7|4398.7|4403.9|4397.9|4404.7|4398.7|4403.4|4397.4|21
1729781550000|2024-10-24 14:52:30|4403.6|4397.6|4403.6|4397.6|4405.4|4399.4|4403.6|4397.6|48
1729781560000|2024-10-24 14:52:40|4403.4|4397.4|4402.4|4396.4|4403.4|4397.4|4402.2|4396.2|38
1729781570000|2024-10-24 14:52:50|4402.2|4396.2|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|10
1729781580000|2024-10-24 14:53:00|4401.1|4395.1|4402.4|4396.4|4402.4|4396.4|4400.9|4394.9|19
1729781590000|2024-10-24 14:53:10|4401.7|4395.7|4402.9|4396.9|4403.1|4397.1|4401.7|4395.7|7
1729781600000|2024-10-24 14:53:20|4403.1|4397.1|4404.6|4398.6|4404.6|4398.6|4402.7|4396.7|11
1729781610000|2024-10-24 14:53:30|4403.9|4397.9|4405.4|4399.4|4405.6|4399.6|4403.9|4397.9|23
1729781620000|2024-10-24 14:53:40|4405.1|4399.1|4405.4|4399.4|4405.4|4399.4|4404.9|4398.9|9
1729781630000|2024-10-24 14:53:50|4403.7|4397.7|4401.7|4395.7|4404.1|4398.1|4401.7|4395.7|25
1729781640000|2024-10-24 14:54:00|4401.9|4395.9|4398.4|4392.4|4402.1|4396.1|4396.7|4390.7|171
1729781650000|2024-10-24 14:54:10|4398.1|4392.1|4396.4|4390.4|4398.1|4392.1|4395.7|4389.7|27
1729781660000|2024-10-24 14:54:20|4396.9|4390.9|4396.4|4390.4|4398.1|4392.1|4395.7|4389.7|88
1729781670000|2024-10-24 14:54:30|4396.7|4390.7|4398.4|4392.4|4398.4|4392.4|4396.4|4390.4|6
1729781680000|2024-10-24 14:54:40|4398.9|4392.9|4400.1|4394.1|4400.4|4394.4|4398.4|4392.4|29
1729781690000|2024-10-24 14:54:50|4398.4|4392.4|4397.4|4391.4|4398.6|4392.6|4397.1|4391.1|60
1729781700000|2024-10-24 14:55:00|4397.7|4391.7|4399.9|4393.9|4400.4|4394.4|4397.4|4391.4|42
1729781710000|2024-10-24 14:55:10|4399.2|4393.2|4401.2|4395.2|4401.4|4395.4|4398.9|4392.9|10
1729781720000|2024-10-24 14:55:20|4401|4395|4399.4|4393.4|4401|4395|4399.4|4393.4|7
1729781730000|2024-10-24 14:55:30|4399.1|4393.1|4398|4392|4399.1|4393.1|4397|4391|41
1729781740000|2024-10-24 14:55:40|4398.4|4392.4|4396|4390|4398.4|4392.4|4396|4390|25
1729781750000|2024-10-24 14:55:50|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396|4390|5
1729781760000|2024-10-24 14:56:00|4396.7|4390.7|4398.7|4392.7|4399|4393|4396|4390|77
1729781770000|2024-10-24 14:56:10|4398.5|4392.5|4400|4394|4400|4394|4398.5|4392.5|52
1729781780000|2024-10-24 14:56:20|4398|4392|4397|4391|4398|4392|4396.7|4390.7|54
1729781790000|2024-10-24 14:56:30|4398.4|4392.4|4397.4|4391.4|4398.4|4392.4|4397.4|4391.4|21
1729781800000|2024-10-24 14:56:40|4397.9|4391.9|4399.7|4393.7|4399.7|4393.7|4397.9|4391.9|20
1729781810000|2024-10-24 14:56:50|4399.1|4393.1|4399.4|4393.4|4399.4|4393.4|4399.1|4393.1|22
1729781820000|2024-10-24 14:57:00|4399.1|4393.1|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|52
1729781830000|2024-10-24 14:57:10|4399.7|4393.7|4400.9|4394.9|4401.4|4395.4|4399.7|4393.7|36
1729781840000|2024-10-24 14:57:20|4400.7|4394.7|4401.4|4395.4|4401.4|4395.4|4400.7|4394.7|5
1729781850000|2024-10-24 14:57:30|4400.7|4394.7|4405.6|4399.6|4406.6|4400.6|4400.7|4394.7|92
1729781860000|2024-10-24 14:57:40|4405.4|4399.4|4404.7|4398.7|4405.4|4399.4|4404.7|4398.7|2
1729781870000|2024-10-24 14:57:50|||||||||6
1729781880000|2024-10-24 14:58:00|4405.1|4399.1|4405.7|4399.7|4405.7|4399.7|4404.1|4398.1|21
1729781890000|2024-10-24 14:58:10|4405.4|4399.4|4405.7|4399.7|4405.7|4399.7|4404.7|4398.7|3
1729781900000|2024-10-24 14:58:20|4406.6|4400.6|4407.7|4401.7|4407.7|4401.7|4406.6|4400.6|17
1729781910000|2024-10-24 14:58:30|4408.1|4402.1|4408.9|4402.9|4409.7|4403.7|4406.1|4400.1|52
1729781920000|2024-10-24 14:58:40|4409.1|4403.1|4407.7|4401.7|4409.4|4403.4|4406.9|4400.9|25
1729781930000|2024-10-24 14:58:50|4408.7|4402.7|4409.7|4403.7|4409.7|4403.7|4408.7|4402.7|5
1729781940000|2024-10-24 14:59:00|4410.9|4404.9|4411.7|4405.7|4411.7|4405.7|4410.6|4404.6|29
1729781950000|2024-10-24 14:59:10|4411.4|4405.4|4410.9|4404.9|4411.7|4405.7|4410.9|4404.9|64
1729781960000|2024-10-24 14:59:20|4410.7|4404.7|4411.4|4405.4|4411.7|4405.7|4410.4|4404.4|8
1729781970000|2024-10-24 14:59:30|4411.7|4405.7|4410.4|4404.4|4411.7|4405.7|4410.4|4404.4|6
1729781980000|2024-10-24 14:59:40|4410.7|4404.7|4411.7|4405.7|4411.7|4405.7|4410.7|4404.7|27
1729781990000|2024-10-24 14:59:50|4411.4|4405.4|4409.9|4403.9|4411.7|4405.7|4409.4|4403.4|26
1729782000000|2024-10-24 15:00:00|4410.1|4404.1|4411.7|4405.7|4411.7|4405.7|4410.1|4404.1|17
1729782010000|2024-10-24 15:00:10|4411.6|4405.6|4410.4|4404.4|4411.6|4405.6|4410.4|4404.4|20
1729782020000|2024-10-24 15:00:20|4409.7|4403.7|4410.7|4404.7|4410.7|4404.7|4409.4|4403.4|6
1729782030000|2024-10-24 15:00:30|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|4
1729782040000|2024-10-24 15:00:40|4409.8|4403.8|4410.7|4404.7|4412.1|4406.1|4409.8|4403.8|114
1729782050000|2024-10-24 15:00:50|4411.1|4405.1|4409.4|4403.4|4411.1|4405.1|4409.4|4403.4|34
1729782060000|2024-10-24 15:01:00|4408.7|4402.7|4408.4|4402.4|4408.7|4402.7|4407.7|4401.7|6
1729782070000|2024-10-24 15:01:10|4408.2|4402.2|4406.9|4400.9|4408.4|4402.4|4405.4|4399.4|57
1729782080000|2024-10-24 15:01:20|4407.2|4401.2|4407.7|4401.7|4407.7|4401.7|4406.4|4400.4|8
1729782090000|2024-10-24 15:01:30|4407.4|4401.4|4408.7|4402.7|4408.7|4402.7|4407.4|4401.4|3
1729782100000|2024-10-24 15:01:40|4408.4|4402.4|4404.7|4398.7|4408.4|4402.4|4404.7|4398.7|27
1729782110000|2024-10-24 15:01:50|4405.1|4399.1|4405.7|4399.7|4406.2|4400.2|4405.1|4399.1|6
1729782120000|2024-10-24 15:02:00|4406.2|4400.2|4403.4|4397.4|4406.2|4400.2|4403.4|4397.4|36
1729782130000|2024-10-24 15:02:10|4403.2|4397.2|4397.1|4391.1|4403.2|4397.2|4397.1|4391.1|52
1729782140000|2024-10-24 15:02:20|4396.1|4390.1|4395.1|4389.1|4398.1|4392.1|4395.1|4389.1|187
1729782150000|2024-10-24 15:02:30|4393.4|4387.4|4394.1|4388.1|4394.1|4388.1|4393.1|4387.1|25
1729782160000|2024-10-24 15:02:40|4394.4|4388.4|4395.1|4389.1|4395.7|4389.7|4394.4|4388.4|28
1729782170000|2024-10-24 15:02:50|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|5
1729782180000|2024-10-24 15:03:00|4395.7|4389.7|4395.1|4389.1|4396.1|4390.1|4394.7|4388.7|36
1729782190000|2024-10-24 15:03:10|4394.7|4388.7|4395.1|4389.1|4395.1|4389.1|4394.7|4388.7|2
1729782200000|2024-10-24 15:03:20|4394.7|4388.7|4394.7|4388.7|4395.1|4389.1|4394.4|4388.4|30
1729782210000|2024-10-24 15:03:30|4395.1|4389.1|4395.7|4389.7|4395.9|4389.9|4395.1|4389.1|17
1729782220000|2024-10-24 15:03:40|4395.4|4389.4|4395.7|4389.7|4395.7|4389.7|4394.7|4388.7|17
1729782230000|2024-10-24 15:03:50|4394.9|4388.9|4393.1|4387.1|4394.9|4388.9|4393.1|4387.1|22
1729782240000|2024-10-24 15:04:00|4393.2|4387.2|4391.6|4385.6|4393.2|4387.2|4391.6|4385.6|13
1729782250000|2024-10-24 15:04:10|4391.4|4385.4|4391.1|4385.1|4392.1|4386.1|4391.1|4385.1|13
1729782260000|2024-10-24 15:04:20|4391.4|4385.4|4391.4|4385.4|4391.6|4385.6|4389.4|4383.4|66
1729782270000|2024-10-24 15:04:30|4391.7|4385.7|4391.4|4385.4|4391.7|4385.7|4391.2|4385.2|18
1729782280000|2024-10-24 15:04:40|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|4388.9|4382.9|8
1729782290000|2024-10-24 15:04:50|4388.2|4382.2|4387.7|4381.7|4388.7|4382.7|4386.7|4380.7|108
1729782300000|2024-10-24 15:05:00|4387.9|4381.9|4387.4|4381.4|4388.2|4382.2|4386.7|4380.7|49
1729782310000|2024-10-24 15:05:10|4387.2|4381.2|4386.4|4380.4|4387.2|4381.2|4384.9|4378.9|36
1729782320000|2024-10-24 15:05:20|4386|4380|4383.4|4377.4|4386|4380|4383.4|4377.4|32
1729782330000|2024-10-24 15:05:30|4382.7|4376.7|4384.4|4378.4|4384.4|4378.4|4382.4|4376.4|50
1729782340000|2024-10-24 15:05:40|4385.4|4379.4|4388.6|4382.6|4389.1|4383.1|4385.4|4379.4|69
1729782350000|2024-10-24 15:05:50|4388.9|4382.9|4389.6|4383.6|4389.6|4383.6|4388.7|4382.7|16
1729782360000|2024-10-24 15:06:00|4390.4|4384.4|4389.7|4383.7|4390.6|4384.6|4387.4|4381.4|56
1729782370000|2024-10-24 15:06:10|4390.4|4384.4|4391.4|4385.4|4391.7|4385.7|4390.4|4384.4|37
1729782380000|2024-10-24 15:06:20|4391.1|4385.1|4389.9|4383.9|4391.4|4385.4|4389.2|4383.2|39
1729782390000|2024-10-24 15:06:30|4390.1|4384.1|4390.4|4384.4|4390.7|4384.7|4388.7|4382.7|26
1729782400000|2024-10-24 15:06:40|4390.1|4384.1|4389.4|4383.4|4390.4|4384.4|4388.1|4382.1|25
1729782410000|2024-10-24 15:06:50|4389.6|4383.6|4391.4|4385.4|4391.6|4385.6|4389.4|4383.4|28
1729782420000|2024-10-24 15:07:00|4391.7|4385.7|4391.2|4385.2|4392.4|4386.4|4390.9|4384.9|47
1729782430000|2024-10-24 15:07:10|4390.9|4384.9|4390.1|4384.1|4391.4|4385.4|4390.1|4384.1|1
1729782440000|2024-10-24 15:07:20|4389.7|4383.7|4389.4|4383.4|4390.4|4384.4|4388.4|4382.4|59
1729782450000|2024-10-24 15:07:30|4389.7|4383.7|4388.4|4382.4|4390.1|4384.1|4388.4|4382.4|24
1729782460000|2024-10-24 15:07:40|4388.1|4382.1|4390.4|4384.4|4390.4|4384.4|4385.4|4379.4|54
1729782470000|2024-10-24 15:07:50|4389.6|4383.6|4389.6|4383.6|4390.4|4384.4|4389.4|4383.4|29
1729782480000|2024-10-24 15:08:00|4389.4|4383.4|4386.4|4380.4|4389.6|4383.6|4385.4|4379.4|36
1729782490000|2024-10-24 15:08:10|4387.1|4381.1|4386.6|4380.6|4388.2|4382.2|4386.4|4380.4|41
1729782500000|2024-10-24 15:08:20|4386.7|4380.7|4389.9|4383.9|4391.2|4385.2|4386.7|4380.7|32
1729782510000|2024-10-24 15:08:30|4389.6|4383.6|4389.7|4383.7|4390.4|4384.4|4389.4|4383.4|6
1729782520000|2024-10-24 15:08:40|4390.4|4384.4|4389.4|4383.4|4391.7|4385.7|4389.4|4383.4|38
1729782530000|2024-10-24 15:08:50|4389.6|4383.6|4389.1|4383.1|4390.4|4384.4|4389.1|4383.1|8
1729782540000|2024-10-24 15:09:00|4389.6|4383.6|4389.6|4383.6|4390.4|4384.4|4389.4|4383.4|20
1729782550000|2024-10-24 15:09:10|4389.4|4383.4|4389.7|4383.7|4389.7|4383.7|4389.4|4383.4|3
1729782560000|2024-10-24 15:09:20|4389.4|4383.4|4391.4|4385.4|4391.7|4385.7|4389.1|4383.1|59
1729782570000|2024-10-24 15:09:30|4391.1|4385.1|4391.4|4385.4|4391.4|4385.4|4389.6|4383.6|11
1729782580000|2024-10-24 15:09:40|4390.6|4384.6|4388.9|4382.9|4391.4|4385.4|4388.6|4382.6|59
1729782590000|2024-10-24 15:09:50|4389.4|4383.4|4389.1|4383.1|4389.4|4383.4|4388.4|4382.4|5
1729782600000|2024-10-24 15:10:00|4389.4|4383.4|4388.4|4382.4|4389.4|4383.4|4388.1|4382.1|7
1729782610000|2024-10-24 15:10:10|4387.4|4381.4|4391.5|4385.5|4392|4386|4387.4|4381.4|31
1729782620000|2024-10-24 15:10:20|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.3|4385.3|8
1729782630000|2024-10-24 15:10:30|4391.5|4385.5|4391.5|4385.5|4391.7|4385.7|4391.3|4385.3|18
1729782640000|2024-10-24 15:10:40|4391.2|4385.2|4391.7|4385.7|4392.3|4386.3|4391.2|4385.2|3
1729782650000|2024-10-24 15:10:50|4391.5|4385.5|4391.5|4385.5|4392|4386|4390.2|4384.2|32
1729782660000|2024-10-24 15:11:00|4391.2|4385.2|4390.5|4384.5|4392|4386|4390.5|4384.5|22
1729782670000|2024-10-24 15:11:10|4389.2|4383.2|4390.7|4384.7|4390.7|4384.7|4389.2|4383.2|6
1729782680000|2024-10-24 15:11:20|4391|4385|4390|4384|4391|4385|4389.3|4383.3|18
1729782690000|2024-10-24 15:11:30|4391|4385|4392.3|4386.3|4392.3|4386.3|4390.8|4384.8|15
1729782700000|2024-10-24 15:11:40|4392|4386|4392.7|4386.7|4392.7|4386.7|4391.8|4385.8|10
1729782710000|2024-10-24 15:11:50|4392.3|4386.3|4394|4388|4395.2|4389.2|4392.3|4386.3|60
1729782720000|2024-10-24 15:12:00|4393.7|4387.7|4390.5|4384.5|4393.7|4387.7|4390.5|4384.5|85
1729782730000|2024-10-24 15:12:10|4389.7|4383.7|4390|4384|4390.5|4384.5|4389|4383|59
1729782740000|2024-10-24 15:12:20|4389.5|4383.5|4390|4384|4390|4384|4389.5|4383.5|8
1729782750000|2024-10-24 15:12:30|4388.7|4382.7|4390|4384|4390|4384|4388.7|4382.7|22
1729782760000|2024-10-24 15:12:40|4389.7|4383.7|4391|4385|4391|4385|4389.7|4383.7|30
1729782770000|2024-10-24 15:12:50|4390.8|4384.8|4390.2|4384.2|4390.8|4384.8|4389.5|4383.5|8
1729782780000|2024-10-24 15:13:00|4390.7|4384.7|4391.7|4385.7|4391.7|4385.7|4390.7|4384.7|2
1729782790000|2024-10-24 15:13:10|4391.5|4385.5|4393|4387|4393|4387|4391|4385|8
1729782800000|2024-10-24 15:13:20|4393.2|4387.2|4394.7|4388.7|4394.7|4388.7|4393|4387|9
1729782810000|2024-10-24 15:13:30|4395.4|4389.4|4396.6|4390.6|4396.6|4390.6|4392|4386|93
1729782820000|2024-10-24 15:13:40|4396.4|4390.4|4398.7|4392.7|4398.8|4392.8|4396.4|4390.4|74
1729782830000|2024-10-24 15:13:50|4398.6|4392.6|4397.6|4391.6|4398.6|4392.6|4397.6|4391.6|11
1729782840000|2024-10-24 15:14:00|4397.4|4391.4|4394.7|4388.7|4397.4|4391.4|4394.6|4388.6|5
1729782850000|2024-10-24 15:14:10|4394.1|4388.1|4393.7|4387.7|4394.1|4388.1|4393.4|4387.4|2
1729782860000|2024-10-24 15:14:20|4393.4|4387.4|4393.7|4387.7|4393.7|4387.7|4392.7|4386.7|20
1729782870000|2024-10-24 15:14:30|4394.1|4388.1|4393.2|4387.2|4394.1|4388.1|4392.2|4386.2|29
1729782880000|2024-10-24 15:14:40|4393.7|4387.7|4390.9|4384.9|4393.7|4387.7|4389.9|4383.9|50
1729782890000|2024-10-24 15:14:50|4391.1|4385.1|4393.6|4387.6|4393.6|4387.6|4391.1|4385.1|7
1729782900000|2024-10-24 15:15:00|4394.1|4388.1|4397.4|4391.4|4397.9|4391.9|4394.1|4388.1|86
1729782910000|2024-10-24 15:15:10|4397.7|4391.7|4395.9|4389.9|4397.7|4391.7|4395.4|4389.4|16
1729782920000|2024-10-24 15:15:20|4395.7|4389.7|4395.4|4389.4|4395.7|4389.7|4394.7|4388.7|10
1729782930000|2024-10-24 15:15:30|4395.7|4389.7|4397.4|4391.4|4397.4|4391.4|4395.7|4389.7|6
1729782940000|2024-10-24 15:15:40|4398.4|4392.4|4395.7|4389.7|4399.2|4393.2|4395.7|4389.7|16
1729782950000|2024-10-24 15:15:50|4395.4|4389.4|4394.4|4388.4|4395.7|4389.7|4394.4|4388.4|4
1729782960000|2024-10-24 15:16:00|4394.7|4388.7|4394.4|4388.4|4394.7|4388.7|4393.4|4387.4|15
1729782970000|2024-10-24 15:16:10|4394.7|4388.7|4394.9|4388.9|4394.9|4388.9|4394.4|4388.4|3
1729782980000|2024-10-24 15:16:20|4395.1|4389.1|4395.9|4389.9|4395.9|4389.9|4395.1|4389.1|3
1729782990000|2024-10-24 15:16:30|4396.1|4390.1|4395.4|4389.4|4396.4|4390.4|4395.4|4389.4|8
1729783000000|2024-10-24 15:16:40|4394.9|4388.9|4394.9|4388.9|4395.4|4389.4|4394.7|4388.7|7
1729783010000|2024-10-24 15:16:50|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.2|4389.2|1
1729783020000|2024-10-24 15:17:00|4395.8|4389.8|4396.2|4390.2|4396.9|4390.9|4395.8|4389.8|1
1729783030000|2024-10-24 15:17:10|4395.4|4389.4|4396.9|4390.9|4396.9|4390.9|4395.4|4389.4|16
1729783040000|2024-10-24 15:17:20|4397.7|4391.7|4402.4|4396.4|4402.4|4396.4|4397.4|4391.4|33
1729783050000|2024-10-24 15:17:30|4402.1|4396.1|4400.9|4394.9|4402.1|4396.1|4400.4|4394.4|13
1729783060000|2024-10-24 15:17:40|4400.7|4394.7|4403.2|4397.2|4403.6|4397.6|4400.7|4394.7|23
1729783070000|2024-10-24 15:17:50|4403.1|4397.1|4403.9|4397.9|4403.9|4397.9|4403.1|4397.1|18
1729783080000|2024-10-24 15:18:00|4403.7|4397.7|4403.2|4397.2|4404.7|4398.7|4403.1|4397.1|46
1729783090000|2024-10-24 15:18:10|4403.4|4397.4|4403.1|4397.1|4403.4|4397.4|4403.1|4397.1|0
1729783100000|2024-10-24 15:18:20|4403.2|4397.2|4403.1|4397.1|4403.7|4397.7|4402.4|4396.4|16
1729783110000|2024-10-24 15:18:30|||||||||3
1729783120000|2024-10-24 15:18:40|4402.7|4396.7|4403.1|4397.1|4403.7|4397.7|4402.7|4396.7|13
1729783130000|2024-10-24 15:18:50|4403.4|4397.4|4405.6|4399.6|4405.6|4399.6|4403.2|4397.2|11
1729783140000|2024-10-24 15:19:00|4405.7|4399.7|4404.7|4398.7|4405.7|4399.7|4404.7|4398.7|12
1729783150000|2024-10-24 15:19:10|4404.6|4398.6|4404.7|4398.7|4404.7|4398.7|4404.6|4398.6|1
1729783160000|2024-10-24 15:19:20|4405.1|4399.1|4404.7|4398.7|4405.1|4399.1|4404.7|4398.7|61
1729783170000|2024-10-24 15:19:30|4404|4398|4403.6|4397.6|4404|4398|4403.1|4397.1|24
1729783180000|2024-10-24 15:19:40|4402.6|4396.6|4400.4|4394.4|4402.6|4396.6|4400.4|4394.4|18
1729783190000|2024-10-24 15:19:50|4400.6|4394.6|4400.4|4394.4|4401.4|4395.4|4400.4|4394.4|3
1729783200000|2024-10-24 15:20:00|4400.7|4394.7|4400.4|4394.4|4400.7|4394.7|4400.4|4394.4|12
1729783210000|2024-10-24 15:20:10|4399.9|4393.9|4397.9|4391.9|4399.9|4393.9|4397.9|4391.9|6
1729783220000|2024-10-24 15:20:20|4398.1|4392.1|4398.7|4392.7|4398.7|4392.7|4398.1|4392.1|6
1729783230000|2024-10-24 15:20:30|4398.4|4392.4|4395.3|4389.3|4398.4|4392.4|4395.3|4389.3|50
1729783240000|2024-10-24 15:20:40|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.5|4389.5|18
1729783250000|2024-10-24 15:20:50|4396|4390|4395.7|4389.7|4396|4390|4395|4389|3
1729783260000|2024-10-24 15:21:00|4396|4390|4396.3|4390.3|4397|4391|4396|4390|79
1729783270000|2024-10-24 15:21:10|4396.8|4390.8|4397.3|4391.3|4397.3|4391.3|4396.8|4390.8|5
1729783280000|2024-10-24 15:21:20|4397|4391|4399|4393|4399|4393|4396|4390|21
1729783290000|2024-10-24 15:21:30|4398.3|4392.3|4399|4393|4399|4393|4398|4392|5
1729783300000|2024-10-24 15:21:40|4398.5|4392.5|4400|4394|4400|4394|4398.3|4392.3|11
1729783310000|2024-10-24 15:21:50|4400.7|4394.7|4398.7|4392.7|4401|4395|4398.7|4392.7|15
1729783320000|2024-10-24 15:22:00|4398.3|4392.3|4398.7|4392.7|4401|4395|4397.7|4391.7|25
1729783330000|2024-10-24 15:22:10|4398.5|4392.5|4396.8|4390.8|4399.3|4393.3|4396.8|4390.8|10
1729783340000|2024-10-24 15:22:20|4397|4391|4398.4|4392.4|4398.7|4392.7|4397|4391|7
1729783350000|2024-10-24 15:22:30|4398.7|4392.7|4398|4392|4398.7|4392.7|4398|4392|5
1729783360000|2024-10-24 15:22:40|4398.5|4392.5|4399.7|4393.7|4399.7|4393.7|4398.4|4392.4|14
1729783370000|2024-10-24 15:22:50|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.2|4395.2|14
1729783380000|2024-10-24 15:23:00|4400.7|4394.7|4401.2|4395.2|4401.7|4395.7|4400.4|4394.4|17
1729783390000|2024-10-24 15:23:10|4401|4395|4401.2|4395.2|4401.7|4395.7|4400.7|4394.7|8
1729783400000|2024-10-24 15:23:20|4401.4|4395.4|4402.4|4396.4|4403.4|4397.4|4401.4|4395.4|76
1729783410000|2024-10-24 15:23:30|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.4|4396.4|2
1729783420000|2024-10-24 15:23:40|4402.2|4396.2|4400.7|4394.7|4402.2|4396.2|4400.7|4394.7|10
1729783430000|2024-10-24 15:23:50|4399.7|4393.7|4398.7|4392.7|4399.7|4393.7|4398.7|4392.7|2
1729783440000|2024-10-24 15:24:00|4399.7|4393.7|4398.7|4392.7|4399.7|4393.7|4398.7|4392.7|4
1729783450000|2024-10-24 15:24:10|4399|4393|4398.7|4392.7|4399|4393|4397|4391|37
1729783460000|2024-10-24 15:24:20|4399|4393|4399.2|4393.2|4399.3|4393.3|4399|4393|7
1729783470000|2024-10-24 15:24:30|4399.5|4393.5|4399.2|4393.2|4399.5|4393.5|4399.2|4393.2|0
1729783480000|2024-10-24 15:24:40|4399|4393|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|2
1729783490000|2024-10-24 15:24:50|4398|4392|4397.7|4391.7|4398|4392|4397.7|4391.7|4
1729783500000|2024-10-24 15:25:00|4398.2|4392.2|4396.7|4390.7|4398.2|4392.2|4395.7|4389.7|5
1729783510000|2024-10-24 15:25:10|4397|4391|4397.7|4391.7|4397.7|4391.7|4397|4391|4
1729783520000|2024-10-24 15:25:20|4397.5|4391.5|4396.7|4390.7|4397.7|4391.7|4396.3|4390.3|13
1729783530000|2024-10-24 15:25:30|4395.7|4389.7|4392.5|4386.5|4395.7|4389.7|4392.5|4386.5|28
1729783540000|2024-10-24 15:25:40|4392.7|4386.7|4392.7|4386.7|4392.7|4386.7|4392|4386|4
1729783550000|2024-10-24 15:25:50|4393.5|4387.5|4394.7|4388.7|4395|4389|4393.5|4387.5|6
1729783560000|2024-10-24 15:26:00|4395.5|4389.5|4395|4389|4395.5|4389.5|4393.7|4387.7|14
1729783570000|2024-10-24 15:26:10|4394.7|4388.7|4395|4389|4395.2|4389.2|4394.7|4388.7|5
1729783580000|2024-10-24 15:26:20|4394.7|4388.7|4393.7|4387.7|4395|4389|4393.7|4387.7|7
1729783590000|2024-10-24 15:26:30|4394|4388|4396|4390|4396.3|4390.3|4394|4388|23
1729783600000|2024-10-24 15:26:40|4396.2|4390.2|4395.3|4389.3|4397.3|4391.3|4395|4389|32
1729783610000|2024-10-24 15:26:50|4395|4389|4393|4387|4395.3|4389.3|4393|4387|9
1729783620000|2024-10-24 15:27:00|4393.3|4387.3|4392.2|4386.2|4393.3|4387.3|4391|4385|9
1729783630000|2024-10-24 15:27:10|4392.5|4386.5|4393|4387|4393|4387|4391.5|4385.5|18
1729783640000|2024-10-24 15:27:20|4394.3|4388.3|4395|4389|4395|4389|4393.7|4387.7|21
1729783650000|2024-10-24 15:27:30|4394.7|4388.7|4394.2|4388.2|4394.7|4388.7|4394|4388|14
1729783660000|2024-10-24 15:27:40|4394.4|4388.4|4394|4388|4394.7|4388.7|4394|4388|5
1729783670000|2024-10-24 15:27:50|4393.7|4387.7|4394|4388|4394|4388|4391|4385|38
1729783680000|2024-10-24 15:28:00|4393.8|4387.8|4395.7|4389.7|4396|4390|4393.5|4387.5|43
1729783690000|2024-10-24 15:28:10|4395.5|4389.5|4395|4389|4395.5|4389.5|4394.5|4388.5|6
1729783700000|2024-10-24 15:28:20|4394.8|4388.8|4393|4387|4394.8|4388.8|4393|4387|27
1729783710000|2024-10-24 15:28:30|4392.5|4386.5|4392.7|4386.7|4393.3|4387.3|4392.3|4386.3|17
1729783720000|2024-10-24 15:28:40|4393|4387|4393.5|4387.5|4394.2|4388.2|4393|4387|39
1729783730000|2024-10-24 15:28:50|4397.4|4391.4|4396.4|4390.4|4397.4|4391.4|4396.2|4390.2|18
1729783740000|2024-10-24 15:29:00|4395.4|4389.4|4402.4|4396.4|4403.1|4397.1|4395.2|4389.2|217
1729783750000|2024-10-24 15:29:10|4402.1|4396.1|4401.4|4395.4|4402.1|4396.1|4400.1|4394.1|25
1729783760000|2024-10-24 15:29:20|4402.3|4396.3|4406.1|4400.1|4406.1|4400.1|4402.3|4396.3|32
1729783770000|2024-10-24 15:29:30|4406.4|4400.4|4409.4|4403.4|4409.9|4403.9|4406.4|4400.4|37
1729783780000|2024-10-24 15:29:40|4409.2|4403.2|4406.1|4400.1|4409.2|4403.2|4406.1|4400.1|29
1729783790000|2024-10-24 15:29:50|4407.4|4401.4|4411.4|4405.4|4412.2|4406.2|4407.4|4401.4|46
1729783800000|2024-10-24 15:30:00|4411|4405|4409.4|4403.4|4411|4405|4408.7|4402.7|93
1729783810000|2024-10-24 15:30:10|4408.9|4402.9|4408.9|4402.9|4409.2|4403.2|4406|4400|43
1729783820000|2024-10-24 15:30:20|4409.1|4403.1|4406.4|4400.4|4409.4|4403.4|4406.4|4400.4|19
1729783830000|2024-10-24 15:30:30|4405.9|4399.9|4405.4|4399.4|4406.4|4400.4|4405.4|4399.4|15
1729783840000|2024-10-24 15:30:40|4405.7|4399.7|4408.4|4402.4|4408.9|4402.9|4405.4|4399.4|56
1729783850000|2024-10-24 15:30:50|||||||||1
1729783860000|2024-10-24 15:31:00|4408.9|4402.9|4411.4|4405.4|4411.4|4405.4|4408.9|4402.9|30
1729783870000|2024-10-24 15:31:10|4410.7|4404.7|4408.4|4402.4|4410.7|4404.7|4408.4|4402.4|27
1729783880000|2024-10-24 15:31:20|4408.1|4402.1|4406.4|4400.4|4408.4|4402.4|4406.4|4400.4|14
1729783890000|2024-10-24 15:31:30|4406.2|4400.2|4405.4|4399.4|4406.2|4400.2|4405.4|4399.4|4
1729783900000|2024-10-24 15:31:40|4405.7|4399.7|4407.9|4401.9|4407.9|4401.9|4405.4|4399.4|7
1729783910000|2024-10-24 15:31:50|4407.7|4401.7|4407.4|4401.4|4407.7|4401.7|4407.4|4401.4|60
1729783920000|2024-10-24 15:32:00|4407.7|4401.7|4407.2|4401.2|4407.9|4401.9|4406.2|4400.2|26
1729783930000|2024-10-24 15:32:10|4407.4|4401.4|4406.7|4400.7|4407.4|4401.4|4405.7|4399.7|9
1729783940000|2024-10-24 15:32:20|4406.4|4400.4|4407.4|4401.4|4407.4|4401.4|4406.4|4400.4|4
1729783950000|2024-10-24 15:32:30|4407|4401|4405.4|4399.4|4407|4401|4405.4|4399.4|32
1729783960000|2024-10-24 15:32:40|4404.4|4398.4|4402.9|4396.9|4404.4|4398.4|4402.7|4396.7|13
1729783970000|2024-10-24 15:32:50|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.4|4396.4|0
1729783980000|2024-10-24 15:33:00|4402.4|4396.4|4402.4|4396.4|4403.1|4397.1|4402.4|4396.4|7
1729783990000|2024-10-24 15:33:10|4402.7|4396.7|4401.7|4395.7|4402.9|4396.9|4401.7|4395.7|7
1729784000000|2024-10-24 15:33:20|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|5
1729784010000|2024-10-24 15:33:30|||||||||10
1729784020000|2024-10-24 15:33:40|4402|4396|4404.2|4398.2|4404.2|4398.2|4402|4396|15
1729784030000|2024-10-24 15:33:50|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|3
1729784040000|2024-10-24 15:34:00|4404.3|4398.3|4404|4398|4406|4400|4404|4398|13
1729784050000|2024-10-24 15:34:10|4403|4397|4403|4397|4403|4397|4403|4397|14
1729784060000|2024-10-24 15:34:20|4403.4|4397.4|4403|4397|4403.7|4397.7|4403|4397|5
1729784070000|2024-10-24 15:34:30|4402.7|4396.7|4403.2|4397.2|4403.2|4397.2|4402|4396|17
1729784080000|2024-10-24 15:34:40|4403.5|4397.5|4404.3|4398.3|4405|4399|4403.5|4397.5|10
1729784090000|2024-10-24 15:34:50|4401.5|4395.5|4400.7|4394.7|4401.5|4395.5|4400|4394|126
1729784100000|2024-10-24 15:35:00|4401|4395|4401|4395|4401|4395|4401|4395|4
1729784120000|2024-10-24 15:35:20|4401.2|4395.2|4403.7|4397.7|4403.7|4397.7|4401.2|4395.2|22
1729784130000|2024-10-24 15:35:30|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|7
1729784140000|2024-10-24 15:35:40|4404.7|4398.7|4408.7|4402.7|4409|4403|4404.7|4398.7|23
1729784150000|2024-10-24 15:35:50|4409|4403|4408.7|4402.7|4409|4403|4408.7|4402.7|17
1729784160000|2024-10-24 15:36:00|4409|4403|4408|4402|4409|4403|4408|4402|4
1729784170000|2024-10-24 15:36:10|4410|4404|4411.3|4405.3|4411.7|4405.7|4410|4404|92
1729784180000|2024-10-24 15:36:20|4411.7|4405.7|4411|4405|4412|4406|4410.5|4404.5|19
1729784190000|2024-10-24 15:36:30|4410.2|4404.2|4412.7|4406.7|4412.7|4406.7|4410|4404|8
1729784200000|2024-10-24 15:36:40|4415.4|4409.4|4416.2|4410.2|4418.2|4412.2|4415.2|4409.2|171
1729784210000|2024-10-24 15:36:50|4416.4|4410.4|4417.4|4411.4|4417.4|4411.4|4416.4|4410.4|11
1729784220000|2024-10-24 15:37:00|4417.2|4411.2|4415.4|4409.4|4417.2|4411.2|4415|4409|22
1729784230000|2024-10-24 15:37:10|4415|4409|4417.4|4411.4|4417.4|4411.4|4415|4409|21
1729784240000|2024-10-24 15:37:20|4417.2|4411.2|4415|4409|4417.2|4411.2|4415|4409|8
1729784250000|2024-10-24 15:37:30|4414.2|4408.2|4412.4|4406.4|4414.2|4408.2|4412.2|4406.2|12
1729784260000|2024-10-24 15:37:40|4411.4|4405.4|4410.2|4404.2|4411.4|4405.4|4410.2|4404.2|44
1729784270000|2024-10-24 15:37:50|4410|4404|4410.2|4404.2|4411|4405|4409.2|4403.2|9
1729784280000|2024-10-24 15:38:00|4409.8|4403.8|4410|4404|4410|4404|4409.8|4403.8|15
1729784290000|2024-10-24 15:38:10|4410.3|4404.3|4410|4404|4410.5|4404.5|4410|4404|7
1729784300000|2024-10-24 15:38:20|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4
1729784310000|2024-10-24 15:38:30|4410.5|4404.5|4412.7|4406.7|4413.2|4407.2|4410.2|4404.2|10
1729784320000|2024-10-24 15:38:40|4412.2|4406.2|4412|4406|4412.5|4406.5|4412|4406|10
1729784330000|2024-10-24 15:38:50|4411.7|4405.7|4412|4406|4412|4406|4411.7|4405.7|0
1729784340000|2024-10-24 15:39:00|4411.7|4405.7|4414|4408|4414|4408|4411.7|4405.7|4
1729784350000|2024-10-24 15:39:10|4414.3|4408.3|4414|4408|4415|4409|4414|4408|12
1729784360000|2024-10-24 15:39:20|4414.3|4408.3|4416.2|4410.2|4416.5|4410.5|4413.7|4407.7|26
1729784370000|2024-10-24 15:39:30|4418|4412|4417.5|4411.5|4418|4412|4417|4411|24
1729784380000|2024-10-24 15:39:40|4417.8|4411.8|4418|4412|4418|4412|4416.8|4410.8|9
1729784390000|2024-10-24 15:39:50|4417.7|4411.7|4419|4413|4419|4413|4417.2|4411.2|16
1729784400000|2024-10-24 15:40:00|4418.3|4412.3|4419|4413|4419.3|4413.3|4418.3|4412.3|13
1729784410000|2024-10-24 15:40:10|4418.3|4412.3|4419|4413|4419|4413|4418.3|4412.3|3
1729784420000|2024-10-24 15:40:20|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.3|4412.3|4
1729784430000|2024-10-24 15:40:30|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|13
1729784440000|2024-10-24 15:40:40|4419.3|4413.3|4420.7|4414.7|4420.7|4414.7|4419.3|4413.3|7
1729784450000|2024-10-24 15:40:50|4424|4418|4423.5|4417.5|4424|4418|4422.7|4416.7|96
1729784460000|2024-10-24 15:41:00|4423.7|4417.7|4421|4415|4424|4418|4420.8|4414.8|25
1729784470000|2024-10-24 15:41:10|4422.3|4416.3|4425|4419|4425|4419|4420.8|4414.8|58
1729784480000|2024-10-24 15:41:20|4422.7|4416.7|4423.7|4417.7|4424|4418|4422.7|4416.7|18
1729784490000|2024-10-24 15:41:30|4424|4418|4425|4419|4425|4419|4422.8|4416.8|30
1729784500000|2024-10-24 15:41:40|4425.3|4419.3|4422.7|4416.7|4425.3|4419.3|4422|4416|16
1729784510000|2024-10-24 15:41:50|4423|4417|4423.5|4417.5|4424|4418|4423|4417|7
1729784520000|2024-10-24 15:42:00|4423.7|4417.7|4423.7|4417.7|4425.2|4419.2|4423.7|4417.7|18
1729784530000|2024-10-24 15:42:10|4423.3|4417.3|4423.2|4417.2|4424|4418|4423|4417|14
1729784540000|2024-10-24 15:42:20|4422.8|4416.8|4419.5|4413.5|4422.8|4416.8|4419.3|4413.3|63
1729784550000|2024-10-24 15:42:30|4419.3|4413.3|4419.2|4413.2|4419.7|4413.7|4419|4413|5
1729784560000|2024-10-24 15:42:40|4419|4413|4418|4412|4419|4413|4418|4412|2
1729784570000|2024-10-24 15:42:50|4417.7|4411.7|4416.7|4410.7|4417.7|4411.7|4416.5|4410.5|5
1729784580000|2024-10-24 15:43:00|4417|4411|4420|4414|4420|4414|4417|4411|7
1729784590000|2024-10-24 15:43:10|4419.7|4413.7|4420.2|4414.2|4420.5|4414.5|4419.7|4413.7|11
1729784600000|2024-10-24 15:43:20|4421|4415|4423|4417|4423|4417|4420.2|4414.2|9
1729784610000|2024-10-24 15:43:30|4423.3|4417.3|4423.5|4417.5|4423.7|4417.7|4423.3|4417.3|8
1729784620000|2024-10-24 15:43:40|4423.7|4417.7|4424.3|4418.3|4425.8|4419.8|4423.5|4417.5|26
1729784630000|2024-10-24 15:43:50|4424|4418|4422.5|4416.5|4424|4418|4422.5|4416.5|14
1729784640000|2024-10-24 15:44:00|4422.7|4416.7|4422|4416|4422.7|4416.7|4422|4416|8
1729784650000|2024-10-24 15:44:10|4421.7|4415.7|4420.7|4414.7|4421.7|4415.7|4420.7|4414.7|3
1729784660000|2024-10-24 15:44:20|4420.3|4414.3|4421.2|4415.2|4421.2|4415.2|4420.3|4414.3|9
1729784670000|2024-10-24 15:44:30|4421|4415|4422.2|4416.2|4422.2|4416.2|4421|4415|6
1729784680000|2024-10-24 15:44:40|4422|4416|4423|4417|4423.2|4417.2|4422|4416|2
1729784690000|2024-10-24 15:44:50|4422.7|4416.7|4421.5|4415.5|4422.7|4416.7|4421|4415|8
1729784700000|2024-10-24 15:45:00|4421.3|4415.3|4423.7|4417.7|4424|4418|4420.2|4414.2|23
1729784710000|2024-10-24 15:45:10|4424|4418|4425|4419|4425|4419|4424|4418|7
1729784720000|2024-10-24 15:45:20|4425.7|4419.7|4424.2|4418.2|4426|4420|4424.2|4418.2|6
1729784730000|2024-10-24 15:45:30|4424.7|4418.7|4423.2|4417.2|4424.7|4418.7|4423.2|4417.2|4
1729784740000|2024-10-24 15:45:40|4423|4417|4426.2|4420.2|4426.2|4420.2|4422.7|4416.7|32
1729784750000|2024-10-24 15:45:50|4426|4420|4425|4419|4426.7|4420.7|4425|4419|12
1729784760000|2024-10-24 15:46:00|||||||||4
1729784770000|2024-10-24 15:46:10|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|3
1729784780000|2024-10-24 15:46:20|4424.5|4418.5|4424|4418|4424.7|4418.7|4424|4418|13
1729784790000|2024-10-24 15:46:30|4423.7|4417.7|4424.7|4418.7|4425|4419|4423.7|4417.7|6
1729784800000|2024-10-24 15:46:40|4425.1|4419.1|4426.7|4420.7|4426.7|4420.7|4425.1|4419.1|8
1729784810000|2024-10-24 15:46:50|4427.3|4421.3|4430|4424|4430|4424|4426.7|4420.7|78
1729784820000|2024-10-24 15:47:00|4430.7|4424.7|4431.2|4425.2|4431.2|4425.2|4430|4424|21
1729784830000|2024-10-24 15:47:10|4431|4425|4431.7|4425.7|4432.2|4426.2|4431|4425|27
1729784840000|2024-10-24 15:47:20|4432.2|4426.2|4429|4423|4432.2|4426.2|4429|4423|55
1729784850000|2024-10-24 15:47:30|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|9
1729784860000|2024-10-24 15:47:40|4428.3|4422.3|4429.2|4423.2|4429.2|4423.2|4427|4421|20
1729784870000|2024-10-24 15:47:50|4429.7|4423.7|4428.7|4422.7|4429.7|4423.7|4428.7|4422.7|5
1729784880000|2024-10-24 15:48:00|||||||||2
1729784890000|2024-10-24 15:48:10|4429.2|4423.2|4429|4423|4429.2|4423.2|4429|4423|3
1729784900000|2024-10-24 15:48:20|4429.2|4423.2|4428.2|4422.2|4429.2|4423.2|4428.2|4422.2|8
1729784910000|2024-10-24 15:48:30|4428|4422|4428|4422|4428.2|4422.2|4427.7|4421.7|16
1729784920000|2024-10-24 15:48:40|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|4427.7|4421.7|6
1729784930000|2024-10-24 15:48:50|4428.7|4422.7|4430.7|4424.7|4431|4425|4428.5|4422.5|19
1729784940000|2024-10-24 15:49:00|4431.2|4425.2|4430.7|4424.7|4433|4427|4430.7|4424.7|17
1729784950000|2024-10-24 15:49:10|4430.5|4424.5|4429.7|4423.7|4431.7|4425.7|4429.7|4423.7|26
1729784960000|2024-10-24 15:49:20|4430|4424|4430.2|4424.2|4430.2|4424.2|4429.7|4423.7|11
1729784970000|2024-10-24 15:49:30|4429.7|4423.7|4429.2|4423.2|4429.7|4423.7|4428|4422|26
1729784980000|2024-10-24 15:49:40|||||||||5
1729784990000|2024-10-24 15:49:50|4430|4424|4431.7|4425.7|4431.7|4425.7|4430|4424|9
1729785010000|2024-10-24 15:50:10|4432|4426|4430.7|4424.7|4432|4426|4430.2|4424.2|13
1729785020000|2024-10-24 15:50:20|4431|4425|4430.5|4424.5|4431|4425|4430.2|4424.2|1
1729785030000|2024-10-24 15:50:30|4430.3|4424.3|4429.7|4423.7|4430.3|4424.3|4429|4423|3
1729785040000|2024-10-24 15:50:40|4430.3|4424.3|4430.2|4424.2|4430.3|4424.3|4430|4424|6
1729785050000|2024-10-24 15:50:50|4430.5|4424.5|4427|4421|4431.2|4425.2|4427|4421|10
1729785060000|2024-10-24 15:51:00|4426.7|4420.7|4427|4421|4427.2|4421.2|4426.7|4420.7|6
1729785070000|2024-10-24 15:51:10|4427.2|4421.2|4428.7|4422.7|4429.2|4423.2|4427|4421|12
1729785080000|2024-10-24 15:51:20|4428.2|4422.2|4428|4422|4428.2|4422.2|4428|4422|8
1729785090000|2024-10-24 15:51:30|4428.3|4422.3|4428|4422|4428.3|4422.3|4427.3|4421.3|11
1729785100000|2024-10-24 15:51:40|4427.8|4421.8|4427.3|4421.3|4428.2|4422.2|4426.7|4420.7|19
1729785110000|2024-10-24 15:51:50|4427.2|4421.2|4426.7|4420.7|4427.2|4421.2|4426.7|4420.7|4
1729785120000|2024-10-24 15:52:00|4426.5|4420.5|4426.7|4420.7|4426.7|4420.7|4426.2|4420.2|6
1729785130000|2024-10-24 15:52:10|4427|4421|4429|4423|4429|4423|4427|4421|2
1729785140000|2024-10-24 15:52:20|4428.7|4422.7|4429|4423|4429|4423|4428.2|4422.2|13
1729785150000|2024-10-24 15:52:30|4428.2|4422.2|4428|4422|4428.2|4422.2|4427.5|4421.5|5
1729785160000|2024-10-24 15:52:40|4427.7|4421.7|4427.5|4421.5|4427.7|4421.7|4427.5|4421.5|4
1729785170000|2024-10-24 15:52:50|4427.7|4421.7|4429|4423|4429|4423|4427.5|4421.5|13
1729785180000|2024-10-24 15:53:00|4428.7|4422.7|4426.5|4420.5|4428.7|4422.7|4426|4420|32
1729785190000|2024-10-24 15:53:10|4427.2|4421.2|4428|4422|4428.5|4422.5|4427.2|4421.2|9
1729785200000|2024-10-24 15:53:20|4427.7|4421.7|4427.5|4421.5|4427.7|4421.7|4426.7|4420.7|11
1729785210000|2024-10-24 15:53:30|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|5
1729785220000|2024-10-24 15:53:40|4427.3|4421.3|4426|4420|4427.3|4421.3|4425|4419|20
1729785230000|2024-10-24 15:53:50|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|2
1729785240000|2024-10-24 15:54:00|4426|4420|4425|4419|4426|4420|4425|4419|35
1729785250000|2024-10-24 15:54:10|4426|4420|4428|4422|4428|4422|4425.5|4419.5|23
1729785260000|2024-10-24 15:54:20|4427.8|4421.8|4427.3|4421.3|4427.8|4421.8|4427.3|4421.3|1
1729785270000|2024-10-24 15:54:30|4427.7|4421.7|4429.7|4423.7|4429.7|4423.7|4427.7|4421.7|46
1729785280000|2024-10-24 15:54:40|4429|4423|4428.7|4422.7|4429|4423|4428|4422|10
1729785290000|2024-10-24 15:54:50|4429.5|4423.5|4431.2|4425.2|4431.2|4425.2|4429|4423|6
1729785300000|2024-10-24 15:55:00|4431.7|4425.7|4432.7|4426.7|4432.7|4426.7|4431.7|4425.7|7
1729785310000|2024-10-24 15:55:10|4434.1|4428.1|4433.1|4427.1|4434.7|4428.7|4433.1|4427.1|225
1729785320000|2024-10-24 15:55:20|4433.4|4427.4|4432.4|4426.4|4433.4|4427.4|4432.4|4426.4|16
1729785330000|2024-10-24 15:55:30|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|2
1729785340000|2024-10-24 15:55:40|4433.4|4427.4|4431.7|4425.7|4433.4|4427.4|4431.6|4425.6|7
1729785350000|2024-10-24 15:55:50|4432.1|4426.1|4432.4|4426.4|4433.2|4427.2|4432.1|4426.1|53
1729785360000|2024-10-24 15:56:00|4432.2|4426.2|4431.4|4425.4|4432.2|4426.2|4430.9|4424.9|3
1729785370000|2024-10-24 15:56:10|4430.6|4424.6|4430.6|4424.6|4431.4|4425.4|4430.4|4424.4|10
1729785380000|2024-10-24 15:56:20|4430.9|4424.9|4427.9|4421.9|4430.9|4424.9|4427.9|4421.9|15
1729785390000|2024-10-24 15:56:30|4427.7|4421.7|4428.4|4422.4|4428.4|4422.4|4427.4|4421.4|1
1729785400000|2024-10-24 15:56:40|4428.7|4422.7|4429.4|4423.4|4429.4|4423.4|4428.7|4422.7|8
1729785410000|2024-10-24 15:56:50|4429.1|4423.1|4428.1|4422.1|4429.4|4423.4|4428.1|4422.1|7
1729785420000|2024-10-24 15:57:00|||||||||1
1729785430000|2024-10-24 15:57:10|||||||||9
1729785440000|2024-10-24 15:57:20|4428.4|4422.4|4428.1|4422.1|4428.9|4422.9|4428.1|4422.1|6
1729785450000|2024-10-24 15:57:30|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|4428.7|4422.7|1
1729785460000|2024-10-24 15:57:40|||||||||5
1729785470000|2024-10-24 15:57:50|4428.4|4422.4|4428.9|4422.9|4430.2|4424.2|4428.4|4422.4|31
1729785480000|2024-10-24 15:58:00|4429.1|4423.1|4428.9|4422.9|4429.2|4423.2|4428.4|4422.4|4
1729785490000|2024-10-24 15:58:10|4429.4|4423.4|4428.9|4422.9|4429.4|4423.4|4427.7|4421.7|20
1729785500000|2024-10-24 15:58:20|4428.4|4422.4|4428.4|4422.4|4428.9|4422.9|4428.1|4422.1|5
1729785510000|2024-10-24 15:58:30|4428.1|4422.1|4427.9|4421.9|4428.9|4422.9|4427.7|4421.7|14
1729785520000|2024-10-24 15:58:40|4427.7|4421.7|4424.1|4418.1|4427.7|4421.7|4424.1|4418.1|11
1729785530000|2024-10-24 15:58:50|4425.1|4419.1|4425.9|4419.9|4426.1|4420.1|4425.1|4419.1|9
1729785540000|2024-10-24 15:59:00|4426.1|4420.1|4430.4|4424.4|4430.4|4424.4|4425.9|4419.9|9
1729785550000|2024-10-24 15:59:10|4430.1|4424.1|4430.6|4424.6|4431.4|4425.4|4429.7|4423.7|10
1729785560000|2024-10-24 15:59:20|4430.1|4424.1|4431.9|4425.9|4431.9|4425.9|4430.1|4424.1|5
1729785570000|2024-10-24 15:59:30|4431.6|4425.6|4433.1|4427.1|4433.4|4427.4|4431.6|4425.6|14
1729785580000|2024-10-24 15:59:40|4432.4|4426.4|4432.9|4426.9|4432.9|4426.9|4432.4|4426.4|18
1729785590000|2024-10-24 15:59:50|4433.1|4427.1|4432.4|4426.4|4434.1|4428.1|4432.4|4426.4|20
1729785600000|2024-10-24 16:00:00|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|1
1729785610000|2024-10-24 16:00:10|||||||||4
1729785620000|2024-10-24 16:00:20|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4430.1|4424.1|44
1729785630000|2024-10-24 16:00:30|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.1|4426.1|8
1729785640000|2024-10-24 16:00:40|4432.1|4426.1|4433.4|4427.4|4433.4|4427.4|4432.1|4426.1|10
1729785650000|2024-10-24 16:00:50|4433.1|4427.1|4433.1|4427.1|4434.1|4428.1|4433.1|4427.1|13
1729785660000|2024-10-24 16:01:00|4433.4|4427.4|4433.4|4427.4|4434.1|4428.1|4433.4|4427.4|15
1729785670000|2024-10-24 16:01:10|4434.1|4428.1|4434.4|4428.4|4434.4|4428.4|4434.1|4428.1|9
1729785680000|2024-10-24 16:01:20|4434.1|4428.1|4434.4|4428.4|4434.4|4428.4|4434.1|4428.1|8
1729785690000|2024-10-24 16:01:30|4435.1|4429.1|4434.1|4428.1|4435.1|4429.1|4434.1|4428.1|18
1729785700000|2024-10-24 16:01:40|4434.4|4428.4|4435.1|4429.1|4435.4|4429.4|4434.4|4428.4|26
1729785710000|2024-10-24 16:01:50|4435.4|4429.4|4437.1|4431.1|4437.1|4431.1|4435.4|4429.4|22
1729785720000|2024-10-24 16:02:00|4436.1|4430.1|4436.1|4430.1|4438.1|4432.1|4435.4|4429.4|44
1729785730000|2024-10-24 16:02:10|4435.6|4429.6|4435.1|4429.1|4435.9|4429.9|4435.1|4429.1|11
1729785740000|2024-10-24 16:02:20|4436.1|4430.1|4435.6|4429.6|4436.1|4430.1|4435.6|4429.6|8
1729785750000|2024-10-24 16:02:30|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4434.7|4428.7|21
1729785760000|2024-10-24 16:02:40|4436.4|4430.4|4435.1|4429.1|4436.4|4430.4|4435.1|4429.1|7
1729785770000|2024-10-24 16:02:50|4435.4|4429.4|4436.4|4430.4|4436.4|4430.4|4434.4|4428.4|13
1729785780000|2024-10-24 16:03:00|4437.1|4431.1|4439.1|4433.1|4439.1|4433.1|4437.1|4431.1|14
1729785790000|2024-10-24 16:03:10|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4439.4|4433.4|10
1729785800000|2024-10-24 16:03:20|4439.4|4433.4|4441.1|4435.1|4441.1|4435.1|4439.4|4433.4|14
1729785810000|2024-10-24 16:03:30|4441.4|4435.4|4442.1|4436.1|4442.1|4436.1|4441.1|4435.1|22
1729785820000|2024-10-24 16:03:40|||||||||4
1729785830000|2024-10-24 16:03:50|4441.1|4435.1|4440.1|4434.1|4441.1|4435.1|4440.1|4434.1|11
1729785840000|2024-10-24 16:04:00|4440.7|4434.7|4441.1|4435.1|4441.6|4435.6|4440.4|4434.4|19
1729785850000|2024-10-24 16:04:10|4441.6|4435.6|4442.1|4436.1|4442.1|4436.1|4441.4|4435.4|15
1729785860000|2024-10-24 16:04:20|4441.6|4435.6|4441.6|4435.6|4442.1|4436.1|4441.6|4435.6|18
1729785870000|2024-10-24 16:04:30|4441.1|4435.1|4440.1|4434.1|4441.1|4435.1|4440.1|4434.1|6
1729785880000|2024-10-24 16:04:40|4440.4|4434.4|4440.1|4434.1|4441.1|4435.1|4440.1|4434.1|17
1729785890000|2024-10-24 16:04:50|4439.6|4433.6|4440.1|4434.1|4440.1|4434.1|4439.6|4433.6|9
1729785900000|2024-10-24 16:05:00|4440.4|4434.4|4442.1|4436.1|4442.1|4436.1|4440.4|4434.4|14
1729785910000|2024-10-24 16:05:10|4441.7|4435.7|4442.1|4436.1|4442.6|4436.6|4441.7|4435.7|9
1729785920000|2024-10-24 16:05:20|4441.9|4435.9|4442.1|4436.1|4442.1|4436.1|4441.1|4435.1|15
1729785930000|2024-10-24 16:05:30|||||||||4
1729785940000|2024-10-24 16:05:40|4442.2|4436.2|4442.1|4436.1|4442.2|4436.2|4442.1|4436.1|10
1729785950000|2024-10-24 16:05:50|||||||||3
1729785960000|2024-10-24 16:06:00|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|13
1729785970000|2024-10-24 16:06:10|4442.6|4436.6|4442.6|4436.6|4443.1|4437.1|4442.6|4436.6|6
1729785980000|2024-10-24 16:06:20|4442.4|4436.4|4442.1|4436.1|4442.9|4436.9|4442.1|4436.1|6
1729785990000|2024-10-24 16:06:30|4442.2|4436.2|4442.1|4436.1|4442.6|4436.6|4441.6|4435.6|24
1729786000000|2024-10-24 16:06:40|||||||||2
1729786010000|2024-10-24 16:06:50|4442.2|4436.2|4443.9|4437.9|4444.1|4438.1|4442.2|4436.2|26
1729786020000|2024-10-24 16:07:00|4443.6|4437.6|4443.4|4437.4|4443.9|4437.9|4443.1|4437.1|1
1729786030000|2024-10-24 16:07:10|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4443.6|4437.6|8
1729786040000|2024-10-24 16:07:20|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|11
1729786050000|2024-10-24 16:07:30|4444.1|4438.1|4445.1|4439.1|4445.1|4439.1|4444.1|4438.1|8
1729786060000|2024-10-24 16:07:40|4444.9|4438.9|4445.1|4439.1|4445.1|4439.1|4443.4|4437.4|32
1729786070000|2024-10-24 16:07:50|4444.9|4438.9|4445.6|4439.6|4445.7|4439.7|4444.9|4438.9|12
1729786080000|2024-10-24 16:08:00|4445.4|4439.4|4445.1|4439.1|4445.4|4439.4|4443.1|4437.1|62
1729786090000|2024-10-24 16:08:10|4444.6|4438.6|4442.1|4436.1|4444.7|4438.7|4442.1|4436.1|29
1729786100000|2024-10-24 16:08:20|4442.4|4436.4|4435.4|4429.4|4442.4|4436.4|4435.1|4429.1|85
1729786110000|2024-10-24 16:08:30|4435.1|4429.1|4435.4|4429.4|4436.1|4430.1|4435.1|4429.1|21
1729786120000|2024-10-24 16:08:40|4434.6|4428.6|4432.1|4426.1|4435.4|4429.4|4431.1|4425.1|46
1729786130000|2024-10-24 16:08:50|4431.1|4425.1|4430.1|4424.1|4431.1|4425.1|4430.1|4424.1|45
1729786140000|2024-10-24 16:09:00|4430.6|4424.6|4433.6|4427.6|4433.6|4427.6|4430.6|4424.6|21
1729786150000|2024-10-24 16:09:10|4433.4|4427.4|4434.1|4428.1|4434.1|4428.1|4433.1|4427.1|18
1729786160000|2024-10-24 16:09:20|4433.1|4427.1|4432.1|4426.1|4434.1|4428.1|4431.6|4425.6|40
1729786170000|2024-10-24 16:09:30|4431.4|4425.4|4433.1|4427.1|4433.1|4427.1|4431.4|4425.4|13
1729786180000|2024-10-24 16:09:40|4433.2|4427.2|4433.1|4427.1|4433.6|4427.6|4433.1|4427.1|3
1729786190000|2024-10-24 16:09:50|4433.4|4427.4|4433.1|4427.1|4433.4|4427.4|4433.1|4427.1|3
1729786200000|2024-10-24 16:10:00|4433.4|4427.4|4434.4|4428.4|4434.4|4428.4|4432.1|4426.1|16
1729786210000|2024-10-24 16:10:10|4434.6|4428.6|4434.1|4428.1|4434.6|4428.6|4434.1|4428.1|6
1729786220000|2024-10-24 16:10:20|4434.2|4428.2|4435.4|4429.4|4435.4|4429.4|4434.2|4428.2|20
1729786230000|2024-10-24 16:10:30|4436.1|4430.1|4435.4|4429.4|4436.1|4430.1|4435.4|4429.4|8
1729786240000|2024-10-24 16:10:40|4436.1|4430.1|4435.4|4429.4|4436.1|4430.1|4435.4|4429.4|7
1729786250000|2024-10-24 16:10:50|4435.6|4429.6|4434.1|4428.1|4435.6|4429.6|4434.1|4428.1|4
1729786260000|2024-10-24 16:11:00|||||||||9
1729786270000|2024-10-24 16:11:10|4433.9|4427.9|4433.1|4427.1|4433.9|4427.9|4431.6|4425.6|24
1729786280000|2024-10-24 16:11:20|4432.9|4426.9|4432.1|4426.1|4432.9|4426.9|4432.1|4426.1|16
1729786290000|2024-10-24 16:11:30|4431.6|4425.6|4431.1|4425.1|4431.6|4425.6|4431.1|4425.1|4
1729786300000|2024-10-24 16:11:40|4430.1|4424.1|4430.1|4424.1|4430.4|4424.4|4430.1|4424.1|23
1729786310000|2024-10-24 16:11:50|4430.4|4424.4|4431.7|4425.7|4432.1|4426.1|4430.4|4424.4|13
1729786320000|2024-10-24 16:12:00|4431.1|4425.1|4430.1|4424.1|4431.1|4425.1|4430.1|4424.1|9
1729786330000|2024-10-24 16:12:10|4429.1|4423.1|4429.4|4423.4|4430.1|4424.1|4429.1|4423.1|75
1729786340000|2024-10-24 16:12:20|4429.1|4423.1|4429.1|4423.1|4429.4|4423.4|4429.1|4423.1|5
1729786350000|2024-10-24 16:12:30|4429.4|4423.4|4429.1|4423.1|4430.1|4424.1|4429.1|4423.1|8
1729786360000|2024-10-24 16:12:40|4428.7|4422.7|4428.1|4422.1|4428.7|4422.7|4427.7|4421.7|8
1729786370000|2024-10-24 16:12:50|4429.1|4423.1|4426.1|4420.1|4430.6|4424.6|4426.1|4420.1|57
1729786380000|2024-10-24 16:13:00|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|1
1729786390000|2024-10-24 16:13:10|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|15
1729786400000|2024-10-24 16:13:20|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|11
1729786410000|2024-10-24 16:13:30|4428.4|4422.4|4428.1|4422.1|4429.1|4423.1|4428.1|4422.1|36
1729786420000|2024-10-24 16:13:40|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|3
1729786430000|2024-10-24 16:13:50|4428.1|4422.1|4428.1|4422.1|4428.2|4422.2|4428.1|4422.1|1
1729786440000|2024-10-24 16:14:00|4427.4|4421.4|4427.1|4421.1|4427.4|4421.4|4427.1|4421.1|11
1729786450000|2024-10-24 16:14:10|4426.1|4420.1|4427.1|4421.1|4427.6|4421.6|4426.1|4420.1|14
1729786460000|2024-10-24 16:14:20|||||||||9
1729786470000|2024-10-24 16:14:30|4426.1|4420.1|4424.1|4418.1|4426.1|4420.1|4424.1|4418.1|19
1729786480000|2024-10-24 16:14:40|4423.6|4417.6|4423.4|4417.4|4424.9|4418.9|4423.4|4417.4|12
1729786490000|2024-10-24 16:14:50|4423.9|4417.9|4422.7|4416.7|4423.9|4417.9|4422.7|4416.7|12
1729786500000|2024-10-24 16:15:00|4422.9|4416.9|4425.1|4419.1|4426.1|4420.1|4422.9|4416.9|19
1729786510000|2024-10-24 16:15:10|4425.4|4419.4|4426.1|4420.1|4426.1|4420.1|4425.4|4419.4|4
1729786520000|2024-10-24 16:15:20|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|8
1729786530000|2024-10-24 16:15:30|4428.1|4422.1|4431.1|4425.1|4431.1|4425.1|4428.1|4422.1|19
1729786540000|2024-10-24 16:15:40|4431.2|4425.2|4432.1|4426.1|4432.1|4426.1|4431.2|4425.2|5
1729786550000|2024-10-24 16:15:50|4431.4|4425.4|4432.1|4426.1|4432.6|4426.6|4431.4|4425.4|26
1729786560000|2024-10-24 16:16:00|4432.4|4426.4|4433.1|4427.1|4434.1|4428.1|4432.1|4426.1|14
1729786570000|2024-10-24 16:16:10|4431.1|4425.1|4430.4|4424.4|4431.1|4425.1|4430.4|4424.4|2
1729786580000|2024-10-24 16:16:20|4430.1|4424.1|4429.4|4423.4|4430.1|4424.1|4429.1|4423.1|3
1729786590000|2024-10-24 16:16:30|4429.1|4423.1|4430.4|4424.4|4430.4|4424.4|4429.1|4423.1|11
1729786600000|2024-10-24 16:16:40|4431.1|4425.1|4430.4|4424.4|4431.1|4425.1|4429.2|4423.2|12
1729786610000|2024-10-24 16:16:50|4430|4424|4430.1|4424.1|4430.1|4424.1|4428.7|4422.7|7
1729786620000|2024-10-24 16:17:00|4430.9|4424.9|4430.7|4424.7|4431.1|4425.1|4430.7|4424.7|4
1729786630000|2024-10-24 16:17:10|4431.1|4425.1|4431.4|4425.4|4431.4|4425.4|4430.7|4424.7|3
1729786640000|2024-10-24 16:17:20|4431.2|4425.2|4430.7|4424.7|4432.1|4426.1|4430.7|4424.7|18
1729786650000|2024-10-24 16:17:30|4430.1|4424.1|4430.4|4424.4|4430.4|4424.4|4430.1|4424.1|7
1729786660000|2024-10-24 16:17:40|4430.1|4424.1|4430.1|4424.1|4430.4|4424.4|4430.1|4424.1|5
1729786670000|2024-10-24 16:17:50|4429.4|4423.4|4429.9|4423.9|4430.7|4424.7|4429.4|4423.4|11
1729786680000|2024-10-24 16:18:00|4430.4|4424.4|4430.4|4424.4|4430.7|4424.7|4430.4|4424.4|7
1729786690000|2024-10-24 16:18:10|4430.7|4424.7|4430.1|4424.1|4430.7|4424.7|4430.1|4424.1|0
1729786700000|2024-10-24 16:18:20|4429.4|4423.4|4428.7|4422.7|4431.7|4425.7|4428|4422|53
1729786710000|2024-10-24 16:18:30|4428|4422|4428|4422|4428|4422|4428|4422|5
1729786720000|2024-10-24 16:18:40|4428.3|4422.3|4427|4421|4428.3|4422.3|4427|4421|126
1729786730000|2024-10-24 16:18:50|||||||||5
1729786740000|2024-10-24 16:19:00|4427.3|4421.3|4427.5|4421.5|4427.7|4421.7|4427|4421|12
1729786750000|2024-10-24 16:19:10|4427.3|4421.3|4425|4419|4427.3|4421.3|4425|4419|18
1729786760000|2024-10-24 16:19:20|4425.2|4419.2|4425|4419|4425.5|4419.5|4424.7|4418.7|15
1729786770000|2024-10-24 16:19:30|4424.3|4418.3|4424.3|4418.3|4425.2|4419.2|4424|4418|9
1729786780000|2024-10-24 16:19:40|4424|4418|4423.5|4417.5|4425|4419|4423.5|4417.5|23
1729786790000|2024-10-24 16:19:50|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4422.7|4416.7|22
1729786800000|2024-10-24 16:20:00|4422.7|4416.7|4421.3|4415.3|4423|4417|4421.3|4415.3|21
1729786810000|2024-10-24 16:20:10|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|11
1729786820000|2024-10-24 16:20:20|4421.3|4415.3|4422.3|4416.3|4422.3|4416.3|4421.3|4415.3|6
1729786830000|2024-10-24 16:20:30|4420.7|4414.7|4420.8|4414.8|4420.8|4414.8|4420.5|4414.5|6
1729786840000|2024-10-24 16:20:40|4421.3|4415.3|4420.7|4414.7|4421.3|4415.3|4419.7|4413.7|39
1729786850000|2024-10-24 16:20:50|4421.3|4415.3|4422.3|4416.3|4422.3|4416.3|4421.3|4415.3|2
1729786860000|2024-10-24 16:21:00|4422|4416|4419.7|4413.7|4422|4416|4419.2|4413.2|80
1729786870000|2024-10-24 16:21:10|4420|4414|4420.8|4414.8|4420.8|4414.8|4419.7|4413.7|31
1729786880000|2024-10-24 16:21:20|4420.7|4414.7|4420.7|4414.7|4420.8|4414.8|4420.3|4414.3|4
1729786890000|2024-10-24 16:21:30|4420.8|4414.8|4421.2|4415.2|4421.7|4415.7|4420.8|4414.8|2
1729786900000|2024-10-24 16:21:40|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4
1729786910000|2024-10-24 16:21:50|4421.3|4415.3|4421.7|4415.7|4421.8|4415.8|4421.3|4415.3|8
1729786920000|2024-10-24 16:22:00|4422.3|4416.3|4420.7|4414.7|4422.3|4416.3|4420.7|4414.7|13
1729786930000|2024-10-24 16:22:10|4421.3|4415.3|4422.3|4416.3|4422.3|4416.3|4421.3|4415.3|6
1729786940000|2024-10-24 16:22:20|||||||||1
1729786950000|2024-10-24 16:22:30|||||||||1
1729786960000|2024-10-24 16:22:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4422.8|4416.8|6
1729786970000|2024-10-24 16:22:50|4422.3|4416.3|4423.3|4417.3|4423.3|4417.3|4422.3|4416.3|8
1729786980000|2024-10-24 16:23:00|||||||||1
1729786990000|2024-10-24 16:23:10|4422.8|4416.8|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|13
1729787000000|2024-10-24 16:23:20|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|8
1729787010000|2024-10-24 16:23:30|||||||||2
1729787020000|2024-10-24 16:23:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|3
1729787030000|2024-10-24 16:23:50|||||||||3
1729787040000|2024-10-24 16:24:00|4423.7|4417.7|4423.3|4417.3|4424.3|4418.3|4423.3|4417.3|17
1729787050000|2024-10-24 16:24:10|4423.7|4417.7|4424.2|4418.2|4425.3|4419.3|4423.7|4417.7|14
1729787060000|2024-10-24 16:24:20|4424.3|4418.3|4422.3|4416.3|4424.3|4418.3|4422.3|4416.3|7
1729787070000|2024-10-24 16:24:30|4422.2|4416.2|4422.7|4416.7|4423.3|4417.3|4421.7|4415.7|13
1729787080000|2024-10-24 16:24:40|4422.8|4416.8|4422.7|4416.7|4423.3|4417.3|4422.7|4416.7|3
1729787090000|2024-10-24 16:24:50|4422.2|4416.2|4422.7|4416.7|4423|4417|4422.2|4416.2|25
1729787100000|2024-10-24 16:25:00|4422.8|4416.8|4424.2|4418.2|4424.8|4418.8|4422.8|4416.8|17
1729787110000|2024-10-24 16:25:10|4424.3|4418.3|4426|4420|4426|4420|4424.3|4418.3|18
1729787120000|2024-10-24 16:25:20|4426.2|4420.2|4424.3|4418.3|4426.3|4420.3|4424.3|4418.3|13
1729787130000|2024-10-24 16:25:30|4424.8|4418.8|4425.3|4419.3|4425.8|4419.8|4424.8|4418.8|8
1729787140000|2024-10-24 16:25:40|4426.3|4420.3|4426.7|4420.7|4426.8|4420.8|4426.3|4420.3|18
1729787150000|2024-10-24 16:25:50|4426.3|4420.3|4425.3|4419.3|4426.3|4420.3|4425.3|4419.3|9
1729787160000|2024-10-24 16:26:00|4425.5|4419.5|4426.3|4420.3|4426.3|4420.3|4425.3|4419.3|5
1729787170000|2024-10-24 16:26:10|4426.8|4420.8|4428.3|4422.3|4428.8|4422.8|4426.3|4420.3|10
1729787180000|2024-10-24 16:26:20|4427.8|4421.8|4427.8|4421.8|4428.3|4422.3|4427.7|4421.7|9
1729787190000|2024-10-24 16:26:30|4428|4422|4427.7|4421.7|4428.7|4422.7|4427.2|4421.2|20
1729787200000|2024-10-24 16:26:40|4427.3|4421.3|4425.7|4419.7|4427.3|4421.3|4425.7|4419.7|11
1729787210000|2024-10-24 16:26:50|||||||||3
1729787220000|2024-10-24 16:27:00|||||||||2
1729787230000|2024-10-24 16:27:10|4424.7|4418.7|4427.2|4421.2|4427.2|4421.2|4424.7|4418.7|10
1729787240000|2024-10-24 16:27:20|4427|4421|4427.2|4421.2|4427.7|4421.7|4426.3|4420.3|12
1729787250000|2024-10-24 16:27:30|4427.3|4421.3|4428.8|4422.8|4428.8|4422.8|4427.3|4421.3|5
1729787260000|2024-10-24 16:27:40|4429.2|4423.2|4429.3|4423.3|4429.8|4423.8|4428.8|4422.8|34
1729787270000|2024-10-24 16:27:50|4429.7|4423.7|4428.3|4422.3|4429.7|4423.7|4428.3|4422.3|25
1729787280000|2024-10-24 16:28:00|4428.7|4422.7|4429.8|4423.8|4429.8|4423.8|4428.7|4422.7|15
1729787290000|2024-10-24 16:28:10|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|8
1729787300000|2024-10-24 16:28:20|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|7
1729787310000|2024-10-24 16:28:30|4429.7|4423.7|4428.8|4422.8|4429.7|4423.7|4428.3|4422.3|13
1729787320000|2024-10-24 16:28:40|4429|4423|4429.3|4423.3|4429.7|4423.7|4428.8|4422.8|4
1729787330000|2024-10-24 16:28:50|4429.7|4423.7|4428.7|4422.7|4429.7|4423.7|4428.7|4422.7|9
1729787340000|2024-10-24 16:29:00|4428.2|4422.2|4429.3|4423.3|4429.3|4423.3|4427.8|4421.8|5
1729787350000|2024-10-24 16:29:10|4428|4422|4425.8|4419.8|4428|4422|4425.8|4419.8|61
1729787360000|2024-10-24 16:29:20|4426.2|4420.2|4425.7|4419.7|4426.3|4420.3|4425.7|4419.7|15
1729787370000|2024-10-24 16:29:30|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|5
1729787380000|2024-10-24 16:29:40|4425.7|4419.7|4427.3|4421.3|4427.3|4421.3|4425.7|4419.7|4
1729787390000|2024-10-24 16:29:50|4426.7|4420.7|4426.3|4420.3|4426.8|4420.8|4426.3|4420.3|6
1729787400000|2024-10-24 16:30:00|4426.8|4420.8|4428.2|4422.2|4428.3|4422.3|4426.8|4420.8|7
1729787410000|2024-10-24 16:30:10|4428|4422|4428|4422|4428.2|4422.2|4428|4422|5
1729787420000|2024-10-24 16:30:20|4427.2|4421.2|4426.8|4420.8|4427.7|4421.7|4426.7|4420.7|21
1729787430000|2024-10-24 16:30:30|4426.7|4420.7|4427.7|4421.7|4427.7|4421.7|4426.7|4420.7|2
1729787440000|2024-10-24 16:30:40|4427.3|4421.3|4427.7|4421.7|4427.8|4421.8|4427.3|4421.3|3
1729787450000|2024-10-24 16:30:50|||||||||1
1729787460000|2024-10-24 16:31:00|4428.7|4422.7|4430.3|4424.3|4430.3|4424.3|4427.8|4421.8|23
1729787470000|2024-10-24 16:31:10|||||||||5
1729787480000|2024-10-24 16:31:20|||||||||3
1729787490000|2024-10-24 16:31:30|4429.7|4423.7|4427.7|4421.7|4429.7|4423.7|4427.7|4421.7|20
1729787500000|2024-10-24 16:31:40|4427.3|4421.3|4427.3|4421.3|4428|4422|4427.3|4421.3|7
1729787510000|2024-10-24 16:31:50|||||||||7
1729787520000|2024-10-24 16:32:00|4426.3|4420.3|4426.8|4420.8|4426.8|4420.8|4426.3|4420.3|18
1729787530000|2024-10-24 16:32:10|4426.7|4420.7|4426.3|4420.3|4426.7|4420.7|4426.3|4420.3|4
1729787540000|2024-10-24 16:32:20|4426.7|4420.7|4427.2|4421.2|4427.2|4421.2|4426.3|4420.3|11
1729787550000|2024-10-24 16:32:30|4427.3|4421.3|4428.3|4422.3|4428.3|4422.3|4427.3|4421.3|4
1729787560000|2024-10-24 16:32:40|4428.7|4422.7|4427.3|4421.3|4428.7|4422.7|4426.3|4420.3|23
1729787570000|2024-10-24 16:32:50|4427.2|4421.2|4427.3|4421.3|4427.3|4421.3|4427.2|4421.2|1
1729787580000|2024-10-24 16:33:00|||||||||2
1729787590000|2024-10-24 16:33:10|4427|4421|4426.3|4420.3|4427|4421|4426.3|4420.3|11
1729787600000|2024-10-24 16:33:20|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4426.8|4420.8|10
1729787610000|2024-10-24 16:33:30|4427|4421|4425.3|4419.3|4427|4421|4424.7|4418.7|61
1729787620000|2024-10-24 16:33:40|||||||||4
1729787630000|2024-10-24 16:33:50|4424.7|4418.7|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|13
1729787640000|2024-10-24 16:34:00|4424.3|4418.3|4425.3|4419.3|4426|4420|4423.3|4417.3|50
1729787650000|2024-10-24 16:34:10|||||||||8
1729787660000|2024-10-24 16:34:20|||||||||3
1729787670000|2024-10-24 16:34:30|||||||||2
1729787680000|2024-10-24 16:34:40|||||||||5
1729787690000|2024-10-24 16:34:50|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|16
1729787700000|2024-10-24 16:35:00|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|7
1729787710000|2024-10-24 16:35:10|4425|4419|4424.7|4418.7|4425|4419|4424.3|4418.3|10
1729787720000|2024-10-24 16:35:20|4424.3|4418.3|4424.3|4418.3|4424.7|4418.7|4424.3|4418.3|7
1729787730000|2024-10-24 16:35:30|4424|4418|4423.3|4417.3|4424|4418|4423.3|4417.3|6
1729787740000|2024-10-24 16:35:40|4423.7|4417.7|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|8
1729787750000|2024-10-24 16:35:50|4424|4418|4422.3|4416.3|4424|4418|4422.3|4416.3|11
1729787760000|2024-10-24 16:36:00|4421.7|4415.7|4423.3|4417.3|4423.3|4417.3|4421.7|4415.7|12
1729787770000|2024-10-24 16:36:10|4423.8|4417.8|4424.7|4418.7|4424.7|4418.7|4423.8|4417.8|6
1729787780000|2024-10-24 16:36:20|4424|4418|4422.8|4416.8|4424|4418|4422.2|4416.2|15
1729787790000|2024-10-24 16:36:30|4423.2|4417.2|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|4
1729787800000|2024-10-24 16:36:40|||||||||2
1729787810000|2024-10-24 16:36:50|||||||||2
1729787820000|2024-10-24 16:37:00|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|2
1729787830000|2024-10-24 16:37:10|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|2
1729787840000|2024-10-24 16:37:20|4422.7|4416.7|4425.3|4419.3|4425.3|4419.3|4422.7|4416.7|22
1729787850000|2024-10-24 16:37:30|||||||||3
1729787860000|2024-10-24 16:37:40|4424.7|4418.7|4425.3|4419.3|4425.3|4419.3|4424.7|4418.7|15
1729787870000|2024-10-24 16:37:50|||||||||7
1729787880000|2024-10-24 16:38:00|4424.3|4418.3|4423.7|4417.7|4424.3|4418.3|4423.7|4417.7|16
1729787890000|2024-10-24 16:38:10|||||||||4
1729787900000|2024-10-24 16:38:20|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|8
1729787910000|2024-10-24 16:38:30|4424|4418|4424.2|4418.2|4424.7|4418.7|4424|4418|29
1729787920000|2024-10-24 16:38:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|5
1729787930000|2024-10-24 16:38:50|||||||||2
1729787940000|2024-10-24 16:39:00|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|11
1729787950000|2024-10-24 16:39:10|4423.8|4417.8|4423.3|4417.3|4424|4418|4423.3|4417.3|17
1729787960000|2024-10-24 16:39:20|4422.3|4416.3|4421.3|4415.3|4422.3|4416.3|4421.3|4415.3|25
1729787970000|2024-10-24 16:39:30|||||||||1
1729787980000|2024-10-24 16:39:40|||||||||4
1729787990000|2024-10-24 16:39:50|||||||||1
1729788000000|2024-10-24 16:40:00|4421.5|4415.5|4422.3|4416.3|4422.3|4416.3|4421.5|4415.5|6
1729788010000|2024-10-24 16:40:10|4421.7|4415.7|4420.7|4414.7|4421.7|4415.7|4420.7|4414.7|21
1729788020000|2024-10-24 16:40:20|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.2|4415.2|8
1729788030000|2024-10-24 16:40:30|4421.7|4415.7|4421.3|4415.3|4421.7|4415.7|4421.3|4415.3|4
1729788040000|2024-10-24 16:40:40|4421.7|4415.7|4421.3|4415.3|4421.7|4415.7|4421.3|4415.3|4
1729788050000|2024-10-24 16:40:50|4421.7|4415.7|4423.3|4417.3|4423.3|4417.3|4421.7|4415.7|25
1729788060000|2024-10-24 16:41:00|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|13
1729788070000|2024-10-24 16:41:10|||||||||1
1729788080000|2024-10-24 16:41:20|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|10
1729788090000|2024-10-24 16:41:30|||||||||12
1729788100000|2024-10-24 16:41:40|4425.3|4419.3|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|16
1729788110000|2024-10-24 16:41:50|4424.7|4418.7|4424.3|4418.3|4424.7|4418.7|4424.3|4418.3|13
1729788120000|2024-10-24 16:42:00|4424.8|4418.8|4424.3|4418.3|4424.8|4418.8|4424.3|4418.3|6
1729788130000|2024-10-24 16:42:10|4424.8|4418.8|4425.3|4419.3|4425.7|4419.7|4424.3|4418.3|8
1729788140000|2024-10-24 16:42:20|4424.7|4418.7|4427.3|4421.3|4427.3|4421.3|4424.7|4418.7|42
1729788150000|2024-10-24 16:42:30|4427|4421|4426.7|4420.7|4427|4421|4426.3|4420.3|11
1729788160000|2024-10-24 16:42:40|4426.8|4420.8|4426.3|4420.3|4426.8|4420.8|4426.3|4420.3|6
1729788170000|2024-10-24 16:42:50|||||||||5
1729788180000|2024-10-24 16:43:00|4426.7|4420.7|4426.8|4420.8|4426.8|4420.8|4426.3|4420.3|12
1729788190000|2024-10-24 16:43:10|4427|4421|4427.3|4421.3|4427.3|4421.3|4427|4421|5
1729788200000|2024-10-24 16:43:20|||||||||3
1729788210000|2024-10-24 16:43:30|4429.3|4423.3|4429.5|4423.5|4429.5|4423.5|4429.3|4423.3|28
1729788220000|2024-10-24 16:43:40|4429.3|4423.3|4430.8|4424.8|4430.8|4424.8|4429.3|4423.3|14
1729788230000|2024-10-24 16:43:50|4431.2|4425.2|4430.3|4424.3|4431.3|4425.3|4430.3|4424.3|17
1729788240000|2024-10-24 16:44:00|4430.2|4424.2|4424.3|4418.3|4430.2|4424.2|4424.3|4418.3|56
1729788250000|2024-10-24 16:44:10|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|64
1729788260000|2024-10-24 16:44:20|4422.7|4416.7|4424.3|4418.3|4424.3|4418.3|4422.7|4416.7|11
1729788270000|2024-10-24 16:44:30|4424.7|4418.7|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|6
1729788280000|2024-10-24 16:44:40|4423|4417|4420.5|4414.5|4423|4417|4420.5|4414.5|60
1729788290000|2024-10-24 16:44:50|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|3
1729788300000|2024-10-24 16:45:00|4421.7|4415.7|4421.5|4415.5|4421.7|4415.7|4421.2|4415.2|7
1729788310000|2024-10-24 16:45:10|4422.7|4416.7|4423.2|4417.2|4423.2|4417.2|4422.7|4416.7|25
1729788320000|2024-10-24 16:45:20|4423.3|4417.3|4422.7|4416.7|4423.7|4417.7|4422.7|4416.7|6
1729788330000|2024-10-24 16:45:30|4423.2|4417.2|4424.3|4418.3|4424.7|4418.7|4421.8|4415.8|69
1729788340000|2024-10-24 16:45:40|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|21
1729788350000|2024-10-24 16:45:50|4424.3|4418.3|4424.3|4418.3|4424.7|4418.7|4424.3|4418.3|4
1729788360000|2024-10-24 16:46:00|4424|4418|4423.3|4417.3|4424|4418|4422.8|4416.8|13
1729788370000|2024-10-24 16:46:10|||||||||2
1729788380000|2024-10-24 16:46:20|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|7
1729788390000|2024-10-24 16:46:30|4422.7|4416.7|4423.3|4417.3|4423.3|4417.3|4422.7|4416.7|25
1729788400000|2024-10-24 16:46:40|4423.7|4417.7|4423.3|4417.3|4423.7|4417.7|4423.3|4417.3|6
1729788410000|2024-10-24 16:46:50|4423.7|4417.7|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|2
1729788420000|2024-10-24 16:47:00|4424.3|4418.3|4424.3|4418.3|4424.8|4418.8|4424.3|4418.3|11
1729788430000|2024-10-24 16:47:10|||||||||2
1729788440000|2024-10-24 16:47:20|4424.5|4418.5|4424.3|4418.3|4424.7|4418.7|4424.3|4418.3|8
1729788450000|2024-10-24 16:47:30|4425|4419|4424.3|4418.3|4425|4419|4424.3|4418.3|1
1729788460000|2024-10-24 16:47:40|4424.7|4418.7|4424.8|4418.8|4424.8|4418.8|4424.7|4418.7|6
1729788470000|2024-10-24 16:47:50|4425.3|4419.3|4425.7|4419.7|4425.8|4419.8|4425.3|4419.3|8
1729788480000|2024-10-24 16:48:00|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|4
1729788490000|2024-10-24 16:48:10|4424.3|4418.3|4424.7|4418.7|4424.7|4418.7|4424.3|4418.3|19
1729788500000|2024-10-24 16:48:20|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|7
1729788510000|2024-10-24 16:48:30|4424.8|4418.8|4425.7|4419.7|4425.7|4419.7|4424.8|4418.8|2
1729788520000|2024-10-24 16:48:40|||||||||8
1729788530000|2024-10-24 16:48:50|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|5
1729788540000|2024-10-24 16:49:00|4424.8|4418.8|4422.3|4416.3|4424.8|4418.8|4422.3|4416.3|9
1729788550000|2024-10-24 16:49:10|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|11
1729788560000|2024-10-24 16:49:20|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|6
1729788570000|2024-10-24 16:49:30|4425.3|4419.3|4424.7|4418.7|4425.3|4419.3|4424.3|4418.3|38
1729788580000|2024-10-24 16:49:40|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|14
1729788590000|2024-10-24 16:49:50|||||||||6
1729788600000|2024-10-24 16:50:00|||||||||3
1729788610000|2024-10-24 16:50:10|4424.7|4418.7|4426.3|4420.3|4426.3|4420.3|4424.7|4418.7|11
1729788620000|2024-10-24 16:50:20|4426|4420|4425.7|4419.7|4426.3|4420.3|4425.7|4419.7|11
1729788630000|2024-10-24 16:50:30|4425.8|4419.8|4426.3|4420.3|4426.3|4420.3|4425.7|4419.7|4
1729788640000|2024-10-24 16:50:40|||||||||6
1729788650000|2024-10-24 16:50:50|||||||||1
1729788660000|2024-10-24 16:51:00|||||||||4
1729788670000|2024-10-24 16:51:10|4425.7|4419.7|4426.3|4420.3|4426.3|4420.3|4425.3|4419.3|7
1729788680000|2024-10-24 16:51:20|||||||||1
1729788690000|2024-10-24 16:51:30|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|27
1729788700000|2024-10-24 16:51:40|4425.7|4419.7|4425.3|4419.3|4426.3|4420.3|4425.3|4419.3|20
1729788710000|2024-10-24 16:51:50|4426.3|4420.3|4424.3|4418.3|4426.3|4420.3|4424.3|4418.3|21
1729788720000|2024-10-24 16:52:00|4424.8|4418.8|4424.3|4418.3|4424.8|4418.8|4424.3|4418.3|9
1729788730000|2024-10-24 16:52:10|4424.8|4418.8|4425.3|4419.3|4425.3|4419.3|4424.7|4418.7|6
1729788740000|2024-10-24 16:52:20|4424.8|4418.8|4425.3|4419.3|4425.3|4419.3|4424.7|4418.7|8
1729788750000|2024-10-24 16:52:30|||||||||3
1729788760000|2024-10-24 16:52:40|4425|4419|4424.3|4418.3|4425|4419|4424.3|4418.3|6
1729788770000|2024-10-24 16:52:50|4425.7|4419.7|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|10
1729788780000|2024-10-24 16:53:00|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4
1729788790000|2024-10-24 16:53:10|4422.3|4416.3|4423.8|4417.8|4423.8|4417.8|4422.3|4416.3|25
1729788800000|2024-10-24 16:53:20|4423.7|4417.7|4423.8|4417.8|4424|4418|4423.7|4417.7|11
1729788810000|2024-10-24 16:53:30|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.7|4417.7|3
1729788820000|2024-10-24 16:53:40|4424.2|4418.2|4424.3|4418.3|4424.3|4418.3|4423.8|4417.8|4
1729788830000|2024-10-24 16:53:50|4425.7|4419.7|4425.7|4419.7|4426.3|4420.3|4425.3|4419.3|11
1729788840000|2024-10-24 16:54:00|4425.3|4419.3|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|5
1729788850000|2024-10-24 16:54:10|4425.2|4419.2|4424.8|4418.8|4425.2|4419.2|4424.7|4418.7|20
1729788860000|2024-10-24 16:54:20|4425.3|4419.3|4424.8|4418.8|4425.3|4419.3|4424.8|4418.8|6
1729788870000|2024-10-24 16:54:30|4425|4419|4424.8|4418.8|4425.3|4419.3|4424.3|4418.3|14
1729788880000|2024-10-24 16:54:40|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|8
1729788890000|2024-10-24 16:54:50|4424.5|4418.5|4424.8|4418.8|4424.8|4418.8|4424.5|4418.5|6
1729788900000|2024-10-24 16:55:00|4425|4419|4423.8|4417.8|4425.7|4419.7|4423.8|4417.8|25
1729788910000|2024-10-24 16:55:10|4423.3|4417.3|4423.8|4417.8|4424.3|4418.3|4423.3|4417.3|6
1729788920000|2024-10-24 16:55:20|4423.3|4417.3|4425.3|4419.3|4425.3|4419.3|4423.3|4417.3|7
1729788930000|2024-10-24 16:55:30|4424.8|4418.8|4424.3|4418.3|4424.8|4418.8|4424.3|4418.3|13
1729788940000|2024-10-24 16:55:40|4424.7|4418.7|4425.3|4419.3|4425.8|4419.8|4424.7|4418.7|7
1729788950000|2024-10-24 16:55:50|4424.5|4418.5|4424.7|4418.7|4424.8|4418.8|4424.5|4418.5|16
1729788960000|2024-10-24 16:56:00|4424.3|4418.3|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|8
1729788970000|2024-10-24 16:56:10|4425.7|4419.7|4426.3|4420.3|4426.3|4420.3|4425.7|4419.7|6
1729788980000|2024-10-24 16:56:20|4425.7|4419.7|4425.8|4419.8|4426.3|4420.3|4425.3|4419.3|11
1729788990000|2024-10-24 16:56:30|4425.7|4419.7|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|2
1729789000000|2024-10-24 16:56:40|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|11
1729789010000|2024-10-24 16:56:50|4424.3|4418.3|4423.7|4417.7|4424.3|4418.3|4423.7|4417.7|16
1729789020000|2024-10-24 16:57:00|4423.8|4417.8|4423.7|4417.7|4424.2|4418.2|4423.7|4417.7|5
1729789030000|2024-10-24 16:57:10|4423.3|4417.3|4420.2|4414.2|4423.3|4417.3|4420.2|4414.2|24
1729789040000|2024-10-24 16:57:20|4420.3|4414.3|4421.2|4415.2|4421.2|4415.2|4420.3|4414.3|12
1729789050000|2024-10-24 16:57:30|4420.7|4414.7|4420.7|4414.7|4421|4415|4420.7|4414.7|3
1729789060000|2024-10-24 16:57:40|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|2
1729789070000|2024-10-24 16:57:50|||||||||2
1729789080000|2024-10-24 16:58:00|4419.3|4413.3|4419.3|4413.3|4419.7|4413.7|4418.2|4412.2|27
1729789090000|2024-10-24 16:58:10|4419.7|4413.7|4420.2|4414.2|4420.3|4414.3|4419.7|4413.7|15
1729789100000|2024-10-24 16:58:20|4419.8|4413.8|4422.3|4416.3|4422.3|4416.3|4419.7|4413.7|18
1729789110000|2024-10-24 16:58:30|4422.7|4416.7|4422.3|4416.3|4422.7|4416.7|4422.3|4416.3|4
1729789120000|2024-10-24 16:58:40|4422.2|4416.2|4421.7|4415.7|4422.3|4416.3|4421|4415|15
1729789130000|2024-10-24 16:58:50|||||||||3
1729789140000|2024-10-24 16:59:00|4422|4416|4422.7|4416.7|4423.3|4417.3|4421.7|4415.7|22
1729789150000|2024-10-24 16:59:10|4422.8|4416.8|4422.7|4416.7|4423.2|4417.2|4422.7|4416.7|1
1729789160000|2024-10-24 16:59:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.7|4416.7|6
1729789170000|2024-10-24 16:59:30|||||||||1
1729789180000|2024-10-24 16:59:40|4422.7|4416.7|4422.7|4416.7|4422.8|4416.8|4422.7|4416.7|5
1729789190000|2024-10-24 16:59:50|4422.8|4416.8|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|0
1729789200000|2024-10-24 17:00:00|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|3
1729789210000|2024-10-24 17:00:10|4423.7|4417.7|4424.3|4418.3|4424.7|4418.7|4423.7|4417.7|16
1729789220000|2024-10-24 17:00:20|4426|4420|4426.2|4420.2|4426.5|4420.5|4425.8|4419.8|21
1729789230000|2024-10-24 17:00:30|4426.5|4420.5|4429|4423|4429.4|4423.4|4426.5|4420.5|22
1729789240000|2024-10-24 17:00:40|4429.5|4423.5|4429.9|4423.9|4430.1|4424.1|4429.3|4423.3|18
1729789250000|2024-10-24 17:00:50|4430.5|4424.5|4432|4426|4433|4427|4430.5|4424.5|32
1729789260000|2024-10-24 17:01:00|4431|4425|4432.5|4426.5|4432.5|4426.5|4431|4425|11
1729789270000|2024-10-24 17:01:10|4432.7|4426.7|4431.7|4425.7|4433|4427|4431.7|4425.7|1
1729789280000|2024-10-24 17:01:20|4432|4426|4433|4427|4433|4427|4432|4426|4
1729789290000|2024-10-24 17:01:30|4433.4|4427.4|4433.5|4427.5|4434|4428|4433|4427|26
1729789300000|2024-10-24 17:01:40|4432|4426|4433.5|4427.5|4433.5|4427.5|4432|4426|9
1729789310000|2024-10-24 17:01:50|4433.7|4427.7|4433.5|4427.5|4433.7|4427.7|4433.5|4427.5|6
1729789320000|2024-10-24 17:02:00|4433.7|4427.7|4433.5|4427.5|4434|4428|4433|4427|13
1729789330000|2024-10-24 17:02:10|4433.7|4427.7|4432.8|4426.8|4434|4428|4432.8|4426.8|19
1729789340000|2024-10-24 17:02:20|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432|4426|5
1729789350000|2024-10-24 17:02:30|4433.2|4427.2|4433.5|4427.5|4433.7|4427.7|4433.2|4427.2|3
1729789370000|2024-10-24 17:02:50|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|1
1729789380000|2024-10-24 17:03:00|4433|4427|4432.7|4426.7|4433|4427|4432.7|4426.7|4
1729789390000|2024-10-24 17:03:10|4433|4427|4432.7|4426.7|4433|4427|4432.7|4426.7|0
1729789400000|2024-10-24 17:03:20|4432.5|4426.5|4431.7|4425.7|4432.5|4426.5|4431|4425|17
1729789410000|2024-10-24 17:03:30|4431.5|4425.5|4431.5|4425.5|4431.7|4425.7|4431.2|4425.2|1
1729789420000|2024-10-24 17:03:40|4431.7|4425.7|4431.5|4425.5|4431.7|4425.7|4431.3|4425.3|3
1729789430000|2024-10-24 17:03:50|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|2
1729789440000|2024-10-24 17:04:00|4432|4426|4432|4426|4432|4426|4431.5|4425.5|2
1729789450000|2024-10-24 17:04:10|4433.7|4427.7|4433.3|4427.3|4434|4428|4433|4427|24
1729789460000|2024-10-24 17:04:20|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|2
1729789470000|2024-10-24 17:04:30|4432.9|4426.9|4433.2|4427.2|4433.5|4427.5|4432.9|4426.9|5
1729789480000|2024-10-24 17:04:40|4433.5|4427.5|4433.2|4427.2|4433.5|4427.5|4433.2|4427.2|4
1729789490000|2024-10-24 17:04:50|4433|4427|4434|4428|4434|4428|4433|4427|1
1729789500000|2024-10-24 17:05:00|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|0
1729789510000|2024-10-24 17:05:10|4434|4428|4435|4429|4435|4429|4433.7|4427.7|4
1729789520000|2024-10-24 17:05:20|4435.3|4429.3|4435.7|4429.7|4436.7|4430.7|4435.3|4429.3|13
1729789530000|2024-10-24 17:05:30|4436|4430|4436|4430|4436|4430|4436|4430|13
1729789540000|2024-10-24 17:05:40|4435.8|4429.8|4436|4430|4436|4430|4435|4429|15
1729789550000|2024-10-24 17:05:50|4436.3|4430.3|4436.7|4430.7|4437.3|4431.3|4436.3|4430.3|13
1729789560000|2024-10-24 17:06:00|||||||||1
1729789570000|2024-10-24 17:06:10|4436.4|4430.4|4435|4429|4436.7|4430.7|4434.5|4428.5|20
1729789580000|2024-10-24 17:06:20|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|1
1729789590000|2024-10-24 17:06:30|4435.5|4429.5|4436.2|4430.2|4436.3|4430.3|4435.2|4429.2|8
1729789600000|2024-10-24 17:06:40|4435.9|4429.9|4435|4429|4435.9|4429.9|4435|4429|11
1729789610000|2024-10-24 17:06:50|4435.3|4429.3|4434.7|4428.7|4435.3|4429.3|4434.7|4428.7|13
1729789620000|2024-10-24 17:07:00|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|18
1729789630000|2024-10-24 17:07:10|4434.2|4428.2|4434.5|4428.5|4434.7|4428.7|4433.7|4427.7|7
1729789640000|2024-10-24 17:07:20|4434.3|4428.3|4433.7|4427.7|4434.5|4428.5|4433.7|4427.7|4
1729789650000|2024-10-24 17:07:30|||||||||1
1729789660000|2024-10-24 17:07:40|||||||||7
1729789670000|2024-10-24 17:07:50|4434|4428|4434.5|4428.5|4434.7|4428.7|4434|4428|22
1729789680000|2024-10-24 17:08:00|4434.7|4428.7|4433.7|4427.7|4434.7|4428.7|4432.7|4426.7|16
1729789690000|2024-10-24 17:08:10|||||||||1
1729789700000|2024-10-24 17:08:20|||||||||1
1729789710000|2024-10-24 17:08:30|4433.2|4427.2|4433.7|4427.7|4433.7|4427.7|4433.2|4427.2|12
1729789720000|2024-10-24 17:08:40|4434|4428|4434.3|4428.3|4435|4429|4434|4428|10
1729789730000|2024-10-24 17:08:50|4434.5|4428.5|4432|4426|4434.5|4428.5|4432|4426|15
1729789740000|2024-10-24 17:09:00|4432.5|4426.5|4432.5|4426.5|4432.7|4426.7|4432.3|4426.3|2
1729789750000|2024-10-24 17:09:10|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|3
1729789770000|2024-10-24 17:09:30|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|9
1729789780000|2024-10-24 17:09:40|4432.7|4426.7|4433.7|4427.7|4433.7|4427.7|4432.7|4426.7|12
1729789790000|2024-10-24 17:09:50|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|6
1729789800000|2024-10-24 17:10:00|4435|4429|4435.7|4429.7|4435.7|4429.7|4434.7|4428.7|33
1729789810000|2024-10-24 17:10:10|4436|4430|4435|4429|4436.7|4430.7|4434.7|4428.7|27
1729789820000|2024-10-24 17:10:20|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|1
1729789830000|2024-10-24 17:10:30|4433.7|4427.7|4434|4428|4434.5|4428.5|4433.7|4427.7|21
1729789840000|2024-10-24 17:10:40|4434.5|4428.5|4435|4429|4435|4429|4434.5|4428.5|166
1729789850000|2024-10-24 17:10:50|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.5|4428.5|0
1729789860000|2024-10-24 17:11:00|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|13
1729789870000|2024-10-24 17:11:10|4434.5|4428.5|4434|4428|4434.5|4428.5|4434|4428|2
1729789890000|2024-10-24 17:11:30|||||||||1
1729789910000|2024-10-24 17:11:50|4433.8|4427.8|4433|4427|4433.8|4427.8|4433|4427|14
1729789920000|2024-10-24 17:12:00|4432|4426|4431.7|4425.7|4432|4426|4431|4425|17
1729789930000|2024-10-24 17:12:10|4431.2|4425.2|4431.5|4425.5|4431.5|4425.5|4431.2|4425.2|4
1729789940000|2024-10-24 17:12:20|4431|4425|4430.7|4424.7|4431|4425|4430.7|4424.7|2
1729789950000|2024-10-24 17:12:30|4430|4424|4429|4423|4430|4424|4428.5|4422.5|49
1729789960000|2024-10-24 17:12:40|4429.5|4423.5|4428.5|4422.5|4429.5|4423.5|4427.3|4421.3|28
1729789970000|2024-10-24 17:12:50|4428.3|4422.3|4427.5|4421.5|4428.3|4422.3|4427|4421|38
1729789980000|2024-10-24 17:13:00|4427.7|4421.7|4426.5|4420.5|4427.7|4421.7|4426.3|4420.3|19
1729789990000|2024-10-24 17:13:10|4426.7|4420.7|4427.7|4421.7|4427.7|4421.7|4426.3|4420.3|6
1729790000000|2024-10-24 17:13:20|4427.3|4421.3|4427.7|4421.7|4427.7|4421.7|4427|4421|4
1729790010000|2024-10-24 17:13:30|4428.1|4422.1|4428.7|4422.7|4428.7|4422.7|4428.1|4422.1|3
1729790030000|2024-10-24 17:13:50|4429|4423|4429.7|4423.7|4429.7|4423.7|4429|4423|6
1729790040000|2024-10-24 17:14:00|4430.2|4424.2|4431.5|4425.5|4431.5|4425.5|4430.2|4424.2|4
1729790050000|2024-10-24 17:14:10|4431.7|4425.7|4431.5|4425.5|4431.7|4425.7|4431.5|4425.5|1
1729790060000|2024-10-24 17:14:20|4431.7|4425.7|4431.2|4425.2|4431.7|4425.7|4431.2|4425.2|4
1729790070000|2024-10-24 17:14:30|4431|4425|4430.5|4424.5|4431|4425|4430|4424|5
1729790080000|2024-10-24 17:14:40|4430.3|4424.3|4431.3|4425.3|4431.3|4425.3|4430.3|4424.3|42
1729790090000|2024-10-24 17:14:50|4431|4425|4431|4425|4431|4425|4431|4425|8
1729790100000|2024-10-24 17:15:00|4431.3|4425.3|4432.5|4426.5|4433|4427|4431.3|4425.3|13
1729790110000|2024-10-24 17:15:10|4432.7|4426.7|4433.3|4427.3|4433.7|4427.7|4432.5|4426.5|5
1729790120000|2024-10-24 17:15:20|4432.7|4426.7|4434.7|4428.7|4435|4429|4432.7|4426.7|6
1729790130000|2024-10-24 17:15:30|4435.7|4429.7|4434.7|4428.7|4435.7|4429.7|4434.7|4428.7|40
1729790140000|2024-10-24 17:15:40|4434.5|4428.5|4434.2|4428.2|4434.5|4428.5|4434|4428|12
1729790150000|2024-10-24 17:15:50|4434.5|4428.5|4434.7|4428.7|4434.7|4428.7|4434.5|4428.5|2
1729790160000|2024-10-24 17:16:00|||||||||7
1729790170000|2024-10-24 17:16:10|4434.5|4428.5|4433.4|4427.4|4434.5|4428.5|4433.2|4427.2|5
1729790180000|2024-10-24 17:16:20|4433.7|4427.7|4434.5|4428.5|4434.7|4428.7|4433.2|4427.2|4
1729790190000|2024-10-24 17:16:30|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|0
1729790200000|2024-10-24 17:16:40|4435|4429|4434.5|4428.5|4435|4429|4434.5|4428.5|4
1729790220000|2024-10-24 17:17:00|4434.7|4428.7|4433.7|4427.7|4434.7|4428.7|4433.7|4427.7|16
1729790230000|2024-10-24 17:17:10|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433|4427|3
1729790240000|2024-10-24 17:17:20|4433|4427|4433.7|4427.7|4433.7|4427.7|4433|4427|6
1729790250000|2024-10-24 17:17:30|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|9
1729790270000|2024-10-24 17:17:50|||||||||2
1729790280000|2024-10-24 17:18:00|4433.7|4427.7|4433.2|4427.2|4433.7|4427.7|4433.2|4427.2|21
1729790290000|2024-10-24 17:18:10|4433.5|4427.5|4433.7|4427.7|4433.7|4427.7|4433.5|4427.5|1
1729790300000|2024-10-24 17:18:20|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|8
1729790310000|2024-10-24 17:18:30|4434|4428|4433.2|4427.2|4434|4428|4433.2|4427.2|21
1729790320000|2024-10-24 17:18:40|4433|4427|4433.7|4427.7|4433.7|4427.7|4433|4427|5
1729790330000|2024-10-24 17:18:50|||||||||4
1729790340000|2024-10-24 17:19:00|4432|4426|4435|4429|4435|4429|4431.7|4425.7|43
1729790350000|2024-10-24 17:19:10|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|26
1729790360000|2024-10-24 17:19:20|4435|4429|4435|4429|4435|4429|4435|4429|10
1729790370000|2024-10-24 17:19:30|||||||||3
1729790380000|2024-10-24 17:19:40|4435.3|4429.3|4435|4429|4435.3|4429.3|4435|4429|36
1729790390000|2024-10-24 17:19:50|4434.3|4428.3|4434.5|4428.5|4435|4429|4433.2|4427.2|8
1729790400000|2024-10-24 17:20:00|4434.7|4428.7|4435|4429|4436.7|4430.7|4434.7|4428.7|11
1729790410000|2024-10-24 17:20:10|4434.7|4428.7|4434|4428|4434.7|4428.7|4433.5|4427.5|12
1729790420000|2024-10-24 17:20:20|||||||||3
1729790430000|2024-10-24 17:20:30|4433.8|4427.8|4432.3|4426.3|4433.8|4427.8|4432.3|4426.3|8
1729790440000|2024-10-24 17:20:40|4432|4426|4431.3|4425.3|4432|4426|4431.3|4425.3|7
1729790450000|2024-10-24 17:20:50|4431.5|4425.5|4432.5|4426.5|4432.7|4426.7|4431.5|4425.5|9
1729790460000|2024-10-24 17:21:00|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|0
1729790470000|2024-10-24 17:21:10|4432.5|4426.5|4431.7|4425.7|4432.5|4426.5|4431.7|4425.7|2
1729790480000|2024-10-24 17:21:20|4431.4|4425.4|4430.7|4424.7|4431.4|4425.4|4430.7|4424.7|4
1729790490000|2024-10-24 17:21:30|4431.2|4425.2|4431.5|4425.5|4431.7|4425.7|4431.2|4425.2|6
1729790500000|2024-10-24 17:21:40|4431|4425|4431.5|4425.5|4431.7|4425.7|4431|4425|1
1729790510000|2024-10-24 17:21:50|||||||||1
1729790520000|2024-10-24 17:22:00|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|0
1729790530000|2024-10-24 17:22:10|4432|4426|4431.7|4425.7|4432|4426|4431.7|4425.7|1
1729790540000|2024-10-24 17:22:20|4432|4426|4432|4426|4432|4426|4432|4426|0
1729790550000|2024-10-24 17:22:30|4432.3|4426.3|4431.7|4425.7|4432.3|4426.3|4431.5|4425.5|5
1729790560000|2024-10-24 17:22:40|4432|4426|4432|4426|4432|4426|4432|4426|0
1729790570000|2024-10-24 17:22:50|4433.7|4427.7|4433.7|4427.7|4434|4428|4433.7|4427.7|14
1729790580000|2024-10-24 17:23:00|4434|4428|4432.7|4426.7|4434|4428|4432|4426|22
1729790590000|2024-10-24 17:23:10|||||||||1
1729790600000|2024-10-24 17:23:20|||||||||10
1729790610000|2024-10-24 17:23:30|4432.2|4426.2|4432.2|4426.2|4432.7|4426.7|4432.2|4426.2|3
1729790620000|2024-10-24 17:23:40|4432|4426|4431.7|4425.7|4432|4426|4431.7|4425.7|0
1729790630000|2024-10-24 17:23:50|||||||||7
1729790640000|2024-10-24 17:24:00|4432.7|4426.7|4431.7|4425.7|4432.7|4426.7|4431.7|4425.7|6
1729790650000|2024-10-24 17:24:10|||||||||1
1729790660000|2024-10-24 17:24:20|4432.7|4426.7|4431.7|4425.7|4432.7|4426.7|4431.7|4425.7|5
1729790670000|2024-10-24 17:24:30|4432|4426|4433|4427|4433|4427|4432|4426|12
1729790680000|2024-10-24 17:24:40|4433.2|4427.2|4431.7|4425.7|4433.2|4427.2|4431.7|4425.7|4
1729790690000|2024-10-24 17:24:50|||||||||6
1729790700000|2024-10-24 17:25:00|||||||||2
1729790710000|2024-10-24 17:25:10|||||||||1
1729790720000|2024-10-24 17:25:20|4431|4425|4430.7|4424.7|4431|4425|4430.5|4424.5|18
1729790730000|2024-10-24 17:25:30|4430|4424|4430|4424|4430|4424|4430|4424|1
1729790740000|2024-10-24 17:25:40|4430.7|4424.7|4430|4424|4430.7|4424.7|4430|4424|22
1729790750000|2024-10-24 17:25:50|||||||||3
1729790760000|2024-10-24 17:26:00|4429|4423|4429|4423|4429|4423|4429|4423|5
1729790770000|2024-10-24 17:26:10|||||||||3
1729790780000|2024-10-24 17:26:20|4429.5|4423.5|4429.2|4423.2|4429.5|4423.5|4429|4423|8
1729790790000|2024-10-24 17:26:30|4428.7|4422.7|4429.7|4423.7|4429.7|4423.7|4428.7|4422.7|12
1729790800000|2024-10-24 17:26:40|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4
1729790810000|2024-10-24 17:26:50|4430.7|4424.7|4431.2|4425.2|4431.2|4425.2|4430.4|4424.4|6
1729790820000|2024-10-24 17:27:00|4431|4425|4431.7|4425.7|4431.7|4425.7|4430.7|4424.7|1
1729790830000|2024-10-24 17:27:10|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|5
1729790840000|2024-10-24 17:27:20|4431.2|4425.2|4431.7|4425.7|4431.7|4425.7|4430.7|4424.7|4
1729790850000|2024-10-24 17:27:30|4431.4|4425.4|4431.7|4425.7|4431.7|4425.7|4431.4|4425.4|1
1729790860000|2024-10-24 17:27:40|4431.2|4425.2|4430.7|4424.7|4431.2|4425.2|4430.7|4424.7|3
1729790870000|2024-10-24 17:27:50|||||||||4
1729790880000|2024-10-24 17:28:00|4431.2|4425.2|4430.7|4424.7|4431.2|4425.2|4430.7|4424.7|7
1729790890000|2024-10-24 17:28:10|4431.2|4425.2|4432.7|4426.7|4432.7|4426.7|4431.2|4425.2|7
1729790900000|2024-10-24 17:28:20|4432.3|4426.3|4431.7|4425.7|4432.3|4426.3|4431.7|4425.7|8
1729790910000|2024-10-24 17:28:30|4430.7|4424.7|4432|4426|4432.7|4426.7|4430.7|4424.7|27
1729790920000|2024-10-24 17:28:40|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4
1729790930000|2024-10-24 17:28:50|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|6
1729790940000|2024-10-24 17:29:00|4431.4|4425.4|4431.7|4425.7|4432|4426|4431.4|4425.4|118
1729790950000|2024-10-24 17:29:10|4431|4425|4431|4425|4431.4|4425.4|4430.9|4424.9|5
1729790960000|2024-10-24 17:29:20|4430.4|4424.4|4430.4|4424.4|4430.5|4424.5|4430.4|4424.4|9
1729790970000|2024-10-24 17:29:30|4430.5|4424.5|4429.9|4423.9|4430.5|4424.5|4429.4|4423.4|11
1729790990000|2024-10-24 17:29:50|4429.5|4423.5|4429.4|4423.4|4429.9|4423.9|4429.4|4423.4|3
1729791000000|2024-10-24 17:30:00|4431.4|4425.4|4433.4|4427.4|4433.5|4427.5|4430.5|4424.5|64
1729791010000|2024-10-24 17:30:10|4433|4427|4432|4426|4433.4|4427.4|4431.7|4425.7|53
1729791020000|2024-10-24 17:30:20|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|1
1729791030000|2024-10-24 17:30:30|4432|4426|4430|4424|4432|4426|4430|4424|17
1729791040000|2024-10-24 17:30:40|4430.4|4424.4|4431.4|4425.4|4431.4|4425.4|4430.4|4424.4|8
1729791050000|2024-10-24 17:30:50|4431|4425|4431|4425|4431|4425|4431|4425|2
1729791060000|2024-10-24 17:31:00|||||||||5
1729791070000|2024-10-24 17:31:10|4430.7|4424.7|4432.4|4426.4|4432.4|4426.4|4430|4424|16
1729791080000|2024-10-24 17:31:20|4432|4426|4432|4426|4432|4426|4432|4426|4
1729791090000|2024-10-24 17:31:30|4432.7|4426.7|4433.5|4427.5|4434|4428|4432.7|4426.7|10
1729791100000|2024-10-24 17:31:40|4433.4|4427.4|4433|4427|4433.4|4427.4|4433|4427|0
1729791110000|2024-10-24 17:31:50|4432.4|4426.4|4433|4427|4433|4427|4432.4|4426.4|15
1729791120000|2024-10-24 17:32:00|4432.9|4426.9|4432|4426|4432.9|4426.9|4432|4426|12
1729791130000|2024-10-24 17:32:10|||||||||10
1729791140000|2024-10-24 17:32:20|4431.7|4425.7|4432|4426|4432.4|4426.4|4431|4425|16
1729791150000|2024-10-24 17:32:30|4432.4|4426.4|4432|4426|4432.4|4426.4|4432|4426|1
1729791160000|2024-10-24 17:32:40|4431.5|4425.5|4432|4426|4432|4426|4431|4425|17
1729791170000|2024-10-24 17:32:50|4432.7|4426.7|4432.5|4426.5|4433|4427|4432.5|4426.5|8
1729791180000|2024-10-24 17:33:00|4432.9|4426.9|4432.4|4426.4|4433|4427|4432|4426|9
1729791190000|2024-10-24 17:33:10|4432.5|4426.5|4432|4426|4433|4427|4432|4426|10
1729791200000|2024-10-24 17:33:20|4432.5|4426.5|4432|4426|4432.5|4426.5|4432|4426|7
1729791210000|2024-10-24 17:33:30|4431.4|4425.4|4431.9|4425.9|4432|4426|4431|4425|12
1729791220000|2024-10-24 17:33:40|4432|4426|4433|4427|4433|4427|4431.5|4425.5|8
1729791230000|2024-10-24 17:33:50|4433.5|4427.5|4435|4429|4435.4|4429.4|4433.4|4427.4|19
1729791240000|2024-10-24 17:34:00|4435.5|4429.5|4435|4429|4435.5|4429.5|4435|4429|14
1729791250000|2024-10-24 17:34:10|4434.9|4428.9|4434.4|4428.4|4434.9|4428.9|4434|4428|4
1729791260000|2024-10-24 17:34:20|4434|4428|4434|4428|4434.4|4428.4|4433.4|4427.4|9
1729791270000|2024-10-24 17:34:30|4433.9|4427.9|4434|4428|4434.5|4428.5|4433.9|4427.9|7
1729791280000|2024-10-24 17:34:40|4433.4|4427.4|4434|4428|4434|4428|4433.4|4427.4|4
1729791290000|2024-10-24 17:34:50|||||||||1
1729791300000|2024-10-24 17:35:00|4434.4|4428.4|4435|4429|4435|4429|4434.4|4428.4|11
1729791310000|2024-10-24 17:35:10|4434.7|4428.7|4435|4429|4435|4429|4434|4428|5
1729791320000|2024-10-24 17:35:20|4435.4|4429.4|4437|4431|4437|4431|4435|4429|33
1729791330000|2024-10-24 17:35:30|4436.7|4430.7|4437|4431|4437|4431|4436|4430|66
1729791340000|2024-10-24 17:35:40|4436.9|4430.9|4437|4431|4437|4431|4436.5|4430.5|26
1729791350000|2024-10-24 17:35:50|||||||||4
1729791360000|2024-10-24 17:36:00|||||||||10
1729791370000|2024-10-24 17:36:10|||||||||13
1729791380000|2024-10-24 17:36:20|||||||||53
1729791390000|2024-10-24 17:36:30|||||||||11
1729791400000|2024-10-24 17:36:40|4436.7|4430.7|4437|4431|4437|4431|4436|4430|26
1729791410000|2024-10-24 17:36:50|4438|4432|4438.4|4432.4|4438.9|4432.9|4437.9|4431.9|16
1729791420000|2024-10-24 17:37:00|4438|4432|4438|4432|4438.4|4432.4|4438|4432|5
1729791430000|2024-10-24 17:37:10|||||||||1
1729791450000|2024-10-24 17:37:30|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|1
1729791460000|2024-10-24 17:37:40|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.4|4431.4|10
1729791470000|2024-10-24 17:37:50|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|5
1729791480000|2024-10-24 17:38:00|4437.7|4431.7|4437.4|4431.4|4437.7|4431.7|4437.4|4431.4|25
1729791490000|2024-10-24 17:38:10|4436.4|4430.4|4437|4431|4437|4431|4436.4|4430.4|65
1729791500000|2024-10-24 17:38:20|4435.9|4429.9|4436|4430|4436|4430|4435.9|4429.9|39
1729791510000|2024-10-24 17:38:30|4436.4|4430.4|4436.5|4430.5|4436.9|4430.9|4436.4|4430.4|8
1729791520000|2024-10-24 17:38:40|4436.4|4430.4|4436.4|4430.4|4436.4|4430.4|4436|4430|2
1729791530000|2024-10-24 17:38:50|4436|4430|4436|4430|4436.4|4430.4|4436|4430|14
1729791540000|2024-10-24 17:39:00|4436.4|4430.4|4435.7|4429.7|4436.4|4430.4|4435.7|4429.7|2
1729791550000|2024-10-24 17:39:10|4435.9|4429.9|4436.4|4430.4|4436.4|4430.4|4435.9|4429.9|6
1729791580000|2024-10-24 17:39:40|4436|4430|4435|4429|4436|4430|4435|4429|4
1729791590000|2024-10-24 17:39:50|4435.4|4429.4|4434|4428|4435.4|4429.4|4433.5|4427.5|41
1729791600000|2024-10-24 17:40:00|4434.4|4428.4|4435|4429|4435|4429|4434.4|4428.4|9
1729791610000|2024-10-24 17:40:10|4435.5|4429.5|4435.4|4429.4|4435.5|4429.5|4435|4429|1
1729791620000|2024-10-24 17:40:20|4435|4429|4433|4427|4435|4429|4433|4427|27
1729791630000|2024-10-24 17:40:30|4433.9|4427.9|4433|4427|4433.9|4427.9|4433|4427|6
1729791640000|2024-10-24 17:40:40|||||||||2
1729791660000|2024-10-24 17:41:00|4432.4|4426.4|4433|4427|4433|4427|4432.4|4426.4|8
1729791670000|2024-10-24 17:41:10|4432.9|4426.9|4431.4|4425.4|4432.9|4426.9|4431.4|4425.4|56
1729791680000|2024-10-24 17:41:20|4431.7|4425.7|4431.5|4425.5|4431.9|4425.9|4431.4|4425.4|3
1729791690000|2024-10-24 17:41:30|4431.9|4425.9|4430|4424|4432|4426|4430|4424|15
1729791700000|2024-10-24 17:41:40|4429.9|4423.9|4430|4424|4430.5|4424.5|4429.5|4423.5|2
1729791710000|2024-10-24 17:41:50|4430.4|4424.4|4430|4424|4430.9|4424.9|4429.5|4423.5|6
1729791720000|2024-10-24 17:42:00|4429.4|4423.4|4429|4423|4429.4|4423.4|4428|4422|15
1729791730000|2024-10-24 17:42:10|4428|4422|4428|4422|4428.9|4422.9|4428|4422|21
1729791740000|2024-10-24 17:42:20|4429|4423|4429|4423|4429|4423|4428|4422|11
1729791750000|2024-10-24 17:42:30|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|0
1729791760000|2024-10-24 17:42:40|4429|4423|4429.4|4423.4|4429.4|4423.4|4428.5|4422.5|6
1729791770000|2024-10-24 17:42:50|4429|4423|4428.9|4422.9|4429|4423|4428.4|4422.4|12
1729791780000|2024-10-24 17:43:00|4429|4423|4430.5|4424.5|4430.5|4424.5|4429|4423|16
1729791790000|2024-10-24 17:43:10|4430.4|4424.4|4427.4|4421.4|4430.7|4424.7|4427.4|4421.4|33
1729791800000|2024-10-24 17:43:20|4427.5|4421.5|4427.7|4421.7|4427.7|4421.7|4427.4|4421.4|13
1729791810000|2024-10-24 17:43:30|4428.4|4422.4|4426.2|4420.2|4428.4|4422.4|4426.2|4420.2|44
1729791820000|2024-10-24 17:43:40|4425.7|4419.7|4425.7|4419.7|4426.4|4420.4|4425.4|4419.4|23
1729791830000|2024-10-24 17:43:50|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4424.7|4418.7|14
1729791840000|2024-10-24 17:44:00|4425.7|4419.7|4426.4|4420.4|4426.4|4420.4|4425.7|4419.7|31
1729791850000|2024-10-24 17:44:10|4426.9|4420.9|4426.4|4420.4|4426.9|4420.9|4426.4|4420.4|4
1729791860000|2024-10-24 17:44:20|4426|4420|4426.4|4420.4|4426.4|4420.4|4425.7|4419.7|13
1729791870000|2024-10-24 17:44:30|4426.7|4420.7|4427.4|4421.4|4427.7|4421.7|4426.7|4420.7|3
1729791890000|2024-10-24 17:44:50|4427|4421|4426.4|4420.4|4427|4421|4426.4|4420.4|22
1729791900000|2024-10-24 17:45:00|4426.7|4420.7|4425.4|4419.4|4426.9|4420.9|4425.2|4419.2|25
1729791910000|2024-10-24 17:45:10|4425.5|4419.5|4426.4|4420.4|4426.4|4420.4|4424.9|4418.9|48
1729791920000|2024-10-24 17:45:20|4426.9|4420.9|4426.7|4420.7|4427|4421|4426.7|4420.7|8
1729791930000|2024-10-24 17:45:30|4426|4420|4424.4|4418.4|4426|4420|4424.4|4418.4|9
1729791940000|2024-10-24 17:45:40|4424.7|4418.7|4423.4|4417.4|4424.7|4418.7|4423.4|4417.4|7
1729791950000|2024-10-24 17:45:50|4423.5|4417.5|4423|4417|4424.4|4418.4|4423|4417|16
1729791960000|2024-10-24 17:46:00|4422.9|4416.9|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|14
1729791970000|2024-10-24 17:46:10|||||||||1
1729791980000|2024-10-24 17:46:20|4423|4417|4423.9|4417.9|4424|4418|4423|4417|6
1729791990000|2024-10-24 17:46:30|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4423.7|4417.7|3
1729792000000|2024-10-24 17:46:40|4424|4418|4424.4|4418.4|4424.4|4418.4|4424|4418|5
1729792010000|2024-10-24 17:46:50|4424|4418|4424.4|4418.4|4424.4|4418.4|4424|4418|1
1729792020000|2024-10-24 17:47:00|4424.5|4418.5|4424.4|4418.4|4424.5|4418.5|4424|4418|8
1729792030000|2024-10-24 17:47:10|4424|4418|4422.9|4416.9|4424|4418|4422.9|4416.9|24
1729792040000|2024-10-24 17:47:20|4423|4417|4424|4418|4424.4|4418.4|4423|4417|8
1729792050000|2024-10-24 17:47:30|||||||||1
1729792060000|2024-10-24 17:47:40|4424.7|4418.7|4424.7|4418.7|4424.9|4418.9|4424.7|4418.7|8
1729792070000|2024-10-24 17:47:50|||||||||10
1729792080000|2024-10-24 17:48:00|||||||||11
1729792090000|2024-10-24 17:48:10|||||||||6
1729792100000|2024-10-24 17:48:20|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|1
1729792110000|2024-10-24 17:48:30|4424|4418|4423.9|4417.9|4424|4418|4423.9|4417.9|4
1729792120000|2024-10-24 17:48:40|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424|4418|24
1729792130000|2024-10-24 17:48:50|4424.5|4418.5|4422.9|4416.9|4424.7|4418.7|4422.9|4416.9|18
1729792140000|2024-10-24 17:49:00|4423|4417|4423.7|4417.7|4423.7|4417.7|4422.4|4416.4|5
1729792150000|2024-10-24 17:49:10|4423.9|4417.9|4424|4418|4424.4|4418.4|4423.9|4417.9|4
1729792160000|2024-10-24 17:49:20|4423.9|4417.9|4424|4418|4424|4418|4423.9|4417.9|5
1729792180000|2024-10-24 17:49:40|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4
1729792190000|2024-10-24 17:49:50|4424|4418|4423.7|4417.7|4424.4|4418.4|4423.7|4417.7|19
1729792200000|2024-10-24 17:50:00|4423.4|4417.4|4424|4418|4424|4418|4423.4|4417.4|9
1729792210000|2024-10-24 17:50:10|||||||||2
1729792220000|2024-10-24 17:50:20|4424.4|4418.4|4424.4|4418.4|4424.7|4418.7|4424.4|4418.4|27
1729792230000|2024-10-24 17:50:30|4424.5|4418.5|4424.7|4418.7|4424.7|4418.7|4424.4|4418.4|7
1729792240000|2024-10-24 17:50:40|4424.4|4418.4|4424|4418|4424.4|4418.4|4424|4418|7
1729792250000|2024-10-24 17:50:50|4422.9|4416.9|4422.9|4416.9|4423|4417|4422.9|4416.9|13
1729792260000|2024-10-24 17:51:00|4423|4417|4424.4|4418.4|4424.7|4418.7|4423|4417|22
1729792270000|2024-10-24 17:51:10|4423.9|4417.9|4424|4418|4424|4418|4423.4|4417.4|5
1729792280000|2024-10-24 17:51:20|4424.4|4418.4|4424.4|4418.4|4424.5|4418.5|4424|4418|13
1729792290000|2024-10-24 17:51:30|4424|4418|4424.7|4418.7|4424.7|4418.7|4423.4|4417.4|30
1729792300000|2024-10-24 17:51:40|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|7
1729792310000|2024-10-24 17:51:50|||||||||5
1729792320000|2024-10-24 17:52:00|4424|4418|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|17
1729792330000|2024-10-24 17:52:10|4424.4|4418.4|4424.4|4418.4|4424.7|4418.7|4424.4|4418.4|5
1729792340000|2024-10-24 17:52:20|4424.7|4418.7|4424.4|4418.4|4424.7|4418.7|4424.4|4418.4|3
1729792350000|2024-10-24 17:52:30|4424.7|4418.7|4424.7|4418.7|4425|4419|4424|4418|16
1729792360000|2024-10-24 17:52:40|4424.4|4418.4|4424.4|4418.4|4424.7|4418.7|4424.4|4418.4|3
1729792370000|2024-10-24 17:52:50|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4422.9|4416.9|26
1729792380000|2024-10-24 17:53:00|||||||||4
1729792390000|2024-10-24 17:53:10|||||||||3
1729792400000|2024-10-24 17:53:20|4424.3|4418.3|4424.7|4418.7|4425|4419|4424.3|4418.3|16
1729792410000|2024-10-24 17:53:30|||||||||4
1729792420000|2024-10-24 17:53:40|||||||||6
1729792430000|2024-10-24 17:53:50|||||||||1
1729792440000|2024-10-24 17:54:00|4425.3|4419.3|4425|4419|4425.7|4419.7|4425|4419|17
1729792450000|2024-10-24 17:54:10|4425.3|4419.3|4424.7|4418.7|4425.3|4419.3|4424.7|4418.7|5
1729792460000|2024-10-24 17:54:20|4425|4419|4425|4419|4425|4419|4425|4419|8
1729792470000|2024-10-24 17:54:30|4424.7|4418.7|4423.5|4417.5|4424.7|4418.7|4423.5|4417.5|22
1729792480000|2024-10-24 17:54:40|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|5
1729792490000|2024-10-24 17:54:50|||||||||6
1729792500000|2024-10-24 17:55:00|4424|4418|4424.7|4418.7|4424.7|4418.7|4424|4418|6
1729792510000|2024-10-24 17:55:10|4424.5|4418.5|4424.7|4418.7|4424.7|4418.7|4424.3|4418.3|12
1729792520000|2024-10-24 17:55:20|4425.3|4419.3|4425.5|4419.5|4425.5|4419.5|4425|4419|8
1729792530000|2024-10-24 17:55:30|4425.2|4419.2|4425|4419|4425.5|4419.5|4425|4419|12
1729792540000|2024-10-24 17:55:40|4425.3|4419.3|4425.5|4419.5|4425.5|4419.5|4425|4419|7
1729792550000|2024-10-24 17:55:50|4425.8|4419.8|4425|4419|4426|4420|4425|4419|15
1729792560000|2024-10-24 17:56:00|4425.2|4419.2|4424|4418|4425.7|4419.7|4424|4418|26
1729792570000|2024-10-24 17:56:10|||||||||14
1729792580000|2024-10-24 17:56:20|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|9
1729792590000|2024-10-24 17:56:30|||||||||9
1729792600000|2024-10-24 17:56:40|4424|4418|4424|4418|4424.3|4418.3|4424|4418|23
1729792610000|2024-10-24 17:56:50|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|2
1729792620000|2024-10-24 17:57:00|4424|4418|4424|4418|4424|4418|4424|4418|7
1729792630000|2024-10-24 17:57:10|4425|4419|4424|4418|4425|4419|4423.7|4417.7|24
1729792640000|2024-10-24 17:57:20|4423.7|4417.7|4424.7|4418.7|4424.7|4418.7|4423.7|4417.7|6
1729792650000|2024-10-24 17:57:30|4425|4419|4425.5|4419.5|4425.7|4419.7|4425|4419|10
1729792660000|2024-10-24 17:57:40|4425.3|4419.3|4425|4419|4425.5|4419.5|4425|4419|6
1729792670000|2024-10-24 17:57:50|4425.7|4419.7|4425.5|4419.5|4425.8|4419.8|4425.5|4419.5|7
1729792680000|2024-10-24 17:58:00|4425.7|4419.7|4425.7|4419.7|4426|4420|4425.7|4419.7|1
1729792690000|2024-10-24 17:58:10|4426.5|4420.5|4426.7|4420.7|4427.7|4421.7|4426.5|4420.5|24
1729792700000|2024-10-24 17:58:20|4426.5|4420.5|4426.2|4420.2|4426.5|4420.5|4426|4420|6
1729792710000|2024-10-24 17:58:30|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|4426|4420|28
1729792720000|2024-10-24 17:58:40|4427.2|4421.2|4426.7|4420.7|4427.2|4421.2|4426.2|4420.2|15
1729792730000|2024-10-24 17:58:50|4427|4421|4427|4421|4427|4421|4427|4421|1
1729792740000|2024-10-24 17:59:00|4427.2|4421.2|4428|4422|4428|4422|4427.2|4421.2|4
1729792750000|2024-10-24 17:59:10|4427.3|4421.3|4427|4421|4427.3|4421.3|4426.7|4420.7|4
1729792760000|2024-10-24 17:59:20|4427.3|4421.3|4427.7|4421.7|4427.7|4421.7|4427|4421|66
1729792770000|2024-10-24 17:59:30|4428|4422|4428|4422|4428|4422|4428|4422|21
1729792780000|2024-10-24 17:59:40|4428.3|4422.3|4429.3|4423.3|4429.7|4423.7|4427.7|4421.7|21
1729792790000|2024-10-24 17:59:50|4429.5|4423.5|4430.7|4424.7|4430.7|4424.7|4429.5|4423.5|19
1729792800000|2024-10-24 18:00:00|4431|4425|4431.2|4425.2|4432|4426|4430.2|4424.2|30
1729792810000|2024-10-24 18:00:10|||||||||6
1729792820000|2024-10-24 18:00:20|4431|4425|4430|4424|4431|4425|4429.5|4423.5|38
1729792830000|2024-10-24 18:00:30|4429.8|4423.8|4429|4423|4430|4424|4429|4423|7
1729792840000|2024-10-24 18:00:40|4428.5|4422.5|4428|4422|4428.5|4422.5|4428|4422|16
1729792850000|2024-10-24 18:00:50|4428.8|4422.8|4429.5|4423.5|4429.5|4423.5|4428.8|4422.8|8
1729792860000|2024-10-24 18:01:00|4429.7|4423.7|4431|4425|4431|4425|4429.5|4423.5|2
1729792870000|2024-10-24 18:01:10|4431.3|4425.3|4431.2|4425.2|4432|4426|4431.2|4425.2|27
1729792880000|2024-10-24 18:01:20|4431.7|4425.7|4431|4425|4431.7|4425.7|4431|4425|2
1729792890000|2024-10-24 18:01:30|4431.7|4425.7|4429.5|4423.5|4432|4426|4429.5|4423.5|23
1729792900000|2024-10-24 18:01:40|4429.7|4423.7|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|6
1729792910000|2024-10-24 18:01:50|4429.5|4423.5|4429|4423|4429.5|4423.5|4428.7|4422.7|7
1729792920000|2024-10-24 18:02:00|4428.7|4422.7|4428|4422|4428.7|4422.7|4427.7|4421.7|37
1729792930000|2024-10-24 18:02:10|4428.5|4422.5|4428|4422|4428.5|4422.5|4428|4422|2
1729792940000|2024-10-24 18:02:20|4428.3|4422.3|4428|4422|4428.3|4422.3|4428|4422|26
1729792950000|2024-10-24 18:02:30|4427.7|4421.7|4428|4422|4428.5|4422.5|4427.7|4421.7|15
1729792960000|2024-10-24 18:02:40|4427.7|4421.7|4428|4422|4428|4422|4427.7|4421.7|4
1729792970000|2024-10-24 18:02:50|4427|4421|4427|4421|4427.5|4421.5|4427|4421|17
1729792980000|2024-10-24 18:03:00|4427.7|4421.7|4427|4421|4428|4422|4427|4421|5
1729792990000|2024-10-24 18:03:10|4426.5|4420.5|4425|4419|4426.5|4420.5|4424.7|4418.7|26
1729793000000|2024-10-24 18:03:20|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425|4419|10
1729793010000|2024-10-24 18:03:30|4425|4419|4426|4420|4426|4420|4425|4419|2
1729793020000|2024-10-24 18:03:40|4425|4419|4424|4418|4425|4419|4423.5|4417.5|18
1729793030000|2024-10-24 18:03:50|4424.2|4418.2|4424|4418|4424.2|4418.2|4424|4418|7
1729793040000|2024-10-24 18:04:00|4424.5|4418.5|4425|4419|4425.5|4419.5|4424.5|4418.5|39
1729793050000|2024-10-24 18:04:10|4424.7|4418.7|4425.7|4419.7|4425.7|4419.7|4424.7|4418.7|2
1729793060000|2024-10-24 18:04:20|4425.3|4419.3|4424.2|4418.2|4425.3|4419.3|4424|4418|10
1729793070000|2024-10-24 18:04:30|4424.4|4418.4|4424|4418|4424.4|4418.4|4424|4418|1
1729793080000|2024-10-24 18:04:40|4423.7|4417.7|4423|4417|4424|4418|4422.7|4416.7|11
1729793090000|2024-10-24 18:04:50|4423.4|4417.4|4424|4418|4424|4418|4423.4|4417.4|12
1729793100000|2024-10-24 18:05:00|4424.2|4418.2|4424.5|4418.5|4424.5|4418.5|4424|4418|12
1729793110000|2024-10-24 18:05:10|4424.7|4418.7|4424.2|4418.2|4425|4419|4424|4418|14
1729793120000|2024-10-24 18:05:20|4424|4418|4422.7|4416.7|4424.2|4418.2|4422.7|4416.7|21
1729793130000|2024-10-24 18:05:30|4423.5|4417.5|4424|4418|4424|4418|4423.5|4417.5|32
1729793140000|2024-10-24 18:05:40|4423|4417|4423|4417|4423|4417|4423|4417|11
1729793150000|2024-10-24 18:05:50|4423.3|4417.3|4423|4417|4423.3|4417.3|4423|4417|11
1729793160000|2024-10-24 18:06:00|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423|4417|4
1729793170000|2024-10-24 18:06:10|4423.3|4417.3|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|28
1729793180000|2024-10-24 18:06:20|||||||||1
1729793190000|2024-10-24 18:06:30|4420.3|4414.3|4419.3|4413.3|4420.3|4414.3|4419.3|4413.3|46
1729793200000|2024-10-24 18:06:40|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|18
1729793210000|2024-10-24 18:06:50|4421|4415|4421.8|4415.8|4422|4416|4421|4415|12
1729793220000|2024-10-24 18:07:00|4422|4416|4421.3|4415.3|4422|4416|4421.3|4415.3|6
1729793230000|2024-10-24 18:07:10|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|26
1729793240000|2024-10-24 18:07:20|4422|4416|4422.3|4416.3|4422.3|4416.3|4422|4416|3
1729793250000|2024-10-24 18:07:30|4423|4417|4423|4417|4423|4417|4423|4417|23
1729793260000|2024-10-24 18:07:40|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|15
1729793270000|2024-10-24 18:07:50|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|4
1729793280000|2024-10-24 18:08:00|4424|4418|4423|4417|4424|4418|4423|4417|20
1729793290000|2024-10-24 18:08:10|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4
1729793300000|2024-10-24 18:08:20|4423|4417|4423.3|4417.3|4423.3|4417.3|4423|4417|2
1729793320000|2024-10-24 18:08:40|||||||||1
1729793330000|2024-10-24 18:08:50|4423.5|4417.5|4423.3|4417.3|4423.5|4417.5|4423.3|4417.3|12
1729793340000|2024-10-24 18:09:00|4423.8|4417.8|4424.3|4418.3|4424.3|4418.3|4423.8|4417.8|8
1729793350000|2024-10-24 18:09:10|||||||||2
1729793360000|2024-10-24 18:09:20|||||||||5
1729793370000|2024-10-24 18:09:30|4423.5|4417.5|4424|4418|4424|4418|4423.3|4417.3|12
1729793380000|2024-10-24 18:09:40|4424.3|4418.3|4424.5|4418.5|4424.5|4418.5|4424.3|4418.3|5
1729793390000|2024-10-24 18:09:50|4424.8|4418.8|4424.7|4418.7|4425.3|4419.3|4424.3|4418.3|16
1729793400000|2024-10-24 18:10:00|4425|4419|4425.3|4419.3|4425.3|4419.3|4424.7|4418.7|17
1729793410000|2024-10-24 18:10:10|4426|4420|4425.3|4419.3|4426|4420|4425.3|4419.3|13
1729793420000|2024-10-24 18:10:20|4425|4419|4425|4419|4425|4419|4425|4419|6
1729793430000|2024-10-24 18:10:30|4424.7|4418.7|4424.3|4418.3|4424.7|4418.7|4424.3|4418.3|29
1729793440000|2024-10-24 18:10:40|||||||||1
1729793450000|2024-10-24 18:10:50|||||||||9
1729793460000|2024-10-24 18:11:00|4424.7|4418.7|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|24
1729793470000|2024-10-24 18:11:10|4423|4417|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|56
1729793480000|2024-10-24 18:11:20|||||||||3
1729793490000|2024-10-24 18:11:30|||||||||48
1729793500000|2024-10-24 18:11:40|||||||||17
1729793510000|2024-10-24 18:11:50|4422|4416|4422.3|4416.3|4422.3|4416.3|4421.3|4415.3|48
1729793520000|2024-10-24 18:12:00|4423|4417|4421.3|4415.3|4423|4417|4421.3|4415.3|35
1729793530000|2024-10-24 18:12:10|||||||||12
1729793540000|2024-10-24 18:12:20|4421.8|4415.8|4423.3|4417.3|4423.3|4417.3|4421.8|4415.8|19
1729793550000|2024-10-24 18:12:30|4422.3|4416.3|4423.3|4417.3|4423.3|4417.3|4422.3|4416.3|56
1729793560000|2024-10-24 18:12:40|||||||||16
1729793570000|2024-10-24 18:12:50|||||||||12
1729793580000|2024-10-24 18:13:00|4425.3|4419.3|4426.3|4420.3|4426.3|4420.3|4424.7|4418.7|28
1729793590000|2024-10-24 18:13:10|4426|4420|4428|4422|4428|4422|4426|4420|43
1729793600000|2024-10-24 18:13:20|4428.3|4422.3|4428.3|4422.3|4428.8|4422.8|4428|4422|17
1729793620000|2024-10-24 18:13:40|4428.5|4422.5|4427.3|4421.3|4428.7|4422.7|4427.3|4421.3|35
1729793630000|2024-10-24 18:13:50|4427|4421|4425.3|4419.3|4427|4421|4425|4419|92
1729793640000|2024-10-24 18:14:00|4425|4419|4426.7|4420.7|4429.3|4423.3|4425|4419|162
1729793650000|2024-10-24 18:14:10|4427|4421|4430|4424|4430|4424|4427|4421|52
1729793660000|2024-10-24 18:14:20|4430.3|4424.3|4432.7|4426.7|4432.7|4426.7|4429.7|4423.7|75
1729793670000|2024-10-24 18:14:30|4432|4426|4432.7|4426.7|4432.7|4426.7|4431.7|4425.7|67
1729793680000|2024-10-24 18:14:40|||||||||65
1729793690000|2024-10-24 18:14:50|4433.2|4427.2|4433.7|4427.7|4433.7|4427.7|4433|4427|140
1729793700000|2024-10-24 18:15:00|4433.5|4427.5|4433.7|4427.7|4433.7|4427.7|4431|4425|134
1729793710000|2024-10-24 18:15:10|4434|4428|4434|4428|4434|4428|4433.7|4427.7|4
1729793720000|2024-10-24 18:15:20|4433.7|4427.7|4435|4429|4435|4429|4433.7|4427.7|20
1729793730000|2024-10-24 18:15:30|4434.7|4428.7|4433.7|4427.7|4434.7|4428.7|4433.7|4427.7|12
1729793740000|2024-10-24 18:15:40|4434|4428|4434.7|4428.7|4435|4429|4434|4428|10
1729793750000|2024-10-24 18:15:50|4435|4429|4435.2|4429.2|4435.5|4429.5|4435|4429|25
1729793760000|2024-10-24 18:16:00|4435.5|4429.5|4433.7|4427.7|4435.5|4429.5|4432.7|4426.7|46
1729793770000|2024-10-24 18:16:10|4433.2|4427.2|4434.3|4428.3|4434.3|4428.3|4433.2|4427.2|9
1729793780000|2024-10-24 18:16:20|4433.5|4427.5|4433.7|4427.7|4434|4428|4433.5|4427.5|8
1729793790000|2024-10-24 18:16:30|4433.8|4427.8|4435|4429|4435.3|4429.3|4433.8|4427.8|83
1729793800000|2024-10-24 18:16:40|4436|4430|4436.5|4430.5|4436.7|4430.7|4436|4430|17
1729793810000|2024-10-24 18:16:50|4436|4430|4436|4430|4436|4430|4435.5|4429.5|57
1729793820000|2024-10-24 18:17:00|4436.5|4430.5|4436.5|4430.5|4437.3|4431.3|4436|4430|19
1729793830000|2024-10-24 18:17:10|4436|4430|4435.5|4429.5|4436.3|4430.3|4435.5|4429.5|8
1729793840000|2024-10-24 18:17:20|4435.2|4429.2|4436.4|4430.4|4436.7|4430.7|4435.2|4429.2|73
1729793850000|2024-10-24 18:17:30|4436.2|4430.2|4437.4|4431.4|4437.5|4431.5|4436.2|4430.2|47
1729793860000|2024-10-24 18:17:40|4437|4431|4437.4|4431.4|4437.4|4431.4|4437|4431|34
1729793870000|2024-10-24 18:17:50|4437|4431|4435.7|4429.7|4437|4431|4435.7|4429.7|27
1729793880000|2024-10-24 18:18:00|4435.9|4429.9|4435.4|4429.4|4436.2|4430.2|4435.4|4429.4|5
1729793890000|2024-10-24 18:18:10|4435.7|4429.7|4434|4428|4435.7|4429.7|4434|4428|40
1729793900000|2024-10-24 18:18:20|4434.3|4428.3|4434.7|4428.7|4435|4429|4434.3|4428.3|19
1729793910000|2024-10-24 18:18:30|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|15
1729793920000|2024-10-24 18:18:40|4434.3|4428.3|4433.5|4427.5|4434.3|4428.3|4432.9|4426.9|8
1729793930000|2024-10-24 18:18:50|4433.2|4427.2|4433.9|4427.9|4434.7|4428.7|4433.2|4427.2|17
1729793940000|2024-10-24 18:19:00|4434|4428|4433.9|4427.9|4434|4428|4433.5|4427.5|30
1729793950000|2024-10-24 18:19:10|4434|4428|4433|4427|4434.7|4428.7|4433|4427|7
1729793960000|2024-10-24 18:19:20|4434|4428|4433.2|4427.2|4434|4428|4433.2|4427.2|8
1729793970000|2024-10-24 18:19:30|4433.5|4427.5|4433.2|4427.2|4433.5|4427.5|4433.2|4427.2|0
1729793980000|2024-10-24 18:19:40|4433.5|4427.5|4433|4427|4433.5|4427.5|4433|4427|3
1729793990000|2024-10-24 18:19:50|4433.2|4427.2|4433.2|4427.2|4433.5|4427.5|4432.5|4426.5|26
1729814400000|2024-10-25 00:00:00|4428.5|4422.5|4426.9|4420.9|4428.5|4422.5|4422.9|4416.9|137
1729814410000|2024-10-25 00:00:10|4428.5|4422.5|4429.5|4423.5|4429.5|4423.5|4426.9|4420.9|9
1729814420000|2024-10-25 00:00:20|4429.9|4423.9|4431.5|4425.5|4431.5|4425.5|4429.9|4423.9|19
1729814430000|2024-10-25 00:00:30|4431.2|4425.2|4430.2|4424.2|4431.2|4425.2|4429.4|4423.4|8
1729814440000|2024-10-25 00:00:40|4430.5|4424.5|4428.2|4422.2|4430.5|4424.5|4428.2|4422.2|2
1729814450000|2024-10-25 00:00:50|4427.9|4421.9|4429.9|4423.9|4430.2|4424.2|4427.9|4421.9|6
1729814460000|2024-10-25 00:01:00|4431.4|4425.4|4432.2|4426.2|4432.9|4426.9|4431.4|4425.4|3
1729814470000|2024-10-25 00:01:10|4433|4427|4433.9|4427.9|4433.9|4427.9|4432.7|4426.7|13
1729814480000|2024-10-25 00:01:20|4434.2|4428.2|4435.9|4429.9|4435.9|4429.9|4433.9|4427.9|28
1729814490000|2024-10-25 00:01:30|4435.1|4429.1|4434.9|4428.9|4435.1|4429.1|4434.9|4428.9|2
1729814500000|2024-10-25 00:01:40|||||||||2
1729814520000|2024-10-25 00:02:00|4435.2|4429.2|4434.7|4428.7|4435.7|4429.7|4434.7|4428.7|8
1729814530000|2024-10-25 00:02:10|4434.1|4428.1|4434.7|4428.7|4434.7|4428.7|4433.7|4427.7|7
1729814540000|2024-10-25 00:02:20|4435.2|4429.2|4436.2|4430.2|4436.5|4430.5|4435.2|4429.2|8
1729814550000|2024-10-25 00:02:30|4435.9|4429.9|4435.7|4429.7|4436.1|4430.1|4435.7|4429.7|5
1729814560000|2024-10-25 00:02:40|4435.9|4429.9|4436.2|4430.2|4436.2|4430.2|4435.7|4429.7|12
1729814570000|2024-10-25 00:02:50|4435.9|4429.9|4435.9|4429.9|4436.2|4430.2|4435.7|4429.7|5
1729814580000|2024-10-25 00:03:00|4435.7|4429.7|4437.1|4431.1|4437.1|4431.1|4435.7|4429.7|6
1729814600000|2024-10-25 00:03:20|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|1
1729814620000|2024-10-25 00:03:40|4437.2|4431.2|4439.7|4433.7|4439.9|4433.9|4437.2|4431.2|2
1729814630000|2024-10-25 00:03:50|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4
1729814640000|2024-10-25 00:04:00|4441.5|4435.5|4442.7|4436.7|4442.7|4436.7|4441.2|4435.2|6
1729814650000|2024-10-25 00:04:10|||||||||1
1729814660000|2024-10-25 00:04:20|4442.5|4436.5|4440.9|4434.9|4442.5|4436.5|4440.7|4434.7|6
1729814680000|2024-10-25 00:04:40|4440.7|4434.7|4441.2|4435.2|4441.2|4435.2|4440.7|4434.7|4
1729814690000|2024-10-25 00:04:50|4440.9|4434.9|4440.7|4434.7|4441.2|4435.2|4440.7|4434.7|0
1729814700000|2024-10-25 00:05:00|4441|4435|4442.9|4436.9|4443.7|4437.7|4441|4435|19
1729814710000|2024-10-25 00:05:10|4442.7|4436.7|4441.9|4435.9|4442.7|4436.7|4441.9|4435.9|0
1729814720000|2024-10-25 00:05:20|4441.6|4435.6|4440.7|4434.7|4441.9|4435.9|4440.4|4434.4|6
1729814730000|2024-10-25 00:05:30|4440.4|4434.4|4438.2|4432.2|4441|4435|4438.2|4432.2|3
1729814740000|2024-10-25 00:05:40|4438|4432|4437.7|4431.7|4438|4432|4437.7|4431.7|16
1729814750000|2024-10-25 00:05:50|4438.2|4432.2|4437.7|4431.7|4438.2|4432.2|4437.7|4431.7|0
1729814760000|2024-10-25 00:06:00|4438.2|4432.2|4438.2|4432.2|4438.5|4432.5|4437.5|4431.5|6
1729814770000|2024-10-25 00:06:10|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.5|4431.5|4
1729814780000|2024-10-25 00:06:20|4437.9|4431.9|4438.2|4432.2|4438.2|4432.2|4437.6|4431.6|10
1729814790000|2024-10-25 00:06:30|4437.9|4431.9|4439.2|4433.2|4439.9|4433.9|4437.9|4431.9|4
1729814800000|2024-10-25 00:06:40|4439.6|4433.6|4438.4|4432.4|4439.6|4433.6|4438.4|4432.4|9
1729814810000|2024-10-25 00:06:50|4438.2|4432.2|4438.1|4432.1|4438.4|4432.4|4437.9|4431.9|0
1729814820000|2024-10-25 00:07:00|4439.6|4433.6|4439.7|4433.7|4440.2|4434.2|4439.4|4433.4|12
1729814830000|2024-10-25 00:07:10|4439.2|4433.2|4438.4|4432.4|4439.2|4433.2|4438.4|4432.4|3
1729814860000|2024-10-25 00:07:40|4438.6|4432.6|4438.4|4432.4|4438.6|4432.6|4438.4|4432.4|2
1729814870000|2024-10-25 00:07:50|4435.9|4429.9|4435.6|4429.6|4435.9|4429.9|4435.6|4429.6|2
1729814880000|2024-10-25 00:08:00|4435.9|4429.9|4435.4|4429.4|4435.9|4429.9|4435.4|4429.4|0
1729814890000|2024-10-25 00:08:10|4434.6|4428.6|4434.6|4428.6|4434.9|4428.9|4434.6|4428.6|1
1729814910000|2024-10-25 00:08:30|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|0
1729814920000|2024-10-25 00:08:40|4435.2|4429.2|4435.6|4429.6|4435.9|4429.9|4435.2|4429.2|2
1729814930000|2024-10-25 00:08:50|4435.9|4429.9|4436.2|4430.2|4436.2|4430.2|4435.9|4429.9|0
1729814940000|2024-10-25 00:09:00|4435.6|4429.6|4435.2|4429.2|4435.9|4429.9|4435.1|4429.1|0
1729814950000|2024-10-25 00:09:10|4435.1|4429.1|4434.6|4428.6|4435.2|4429.2|4434.6|4428.6|6
1729814960000|2024-10-25 00:09:20|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|0
1729814980000|2024-10-25 00:09:40|4434.2|4428.2|4435.6|4429.6|4435.6|4429.6|4434.2|4428.2|5
1729814990000|2024-10-25 00:09:50|4435.4|4429.4|4435.6|4429.6|4435.6|4429.6|4435.4|4429.4|0
1729815000000|2024-10-25 00:10:00|4435.9|4429.9|4436.9|4430.9|4436.9|4430.9|4435.9|4429.9|10
1729815010000|2024-10-25 00:10:10|4437.1|4431.1|4435.9|4429.9|4437.2|4431.2|4435.9|4429.9|0
1729815020000|2024-10-25 00:10:20|4436.2|4430.2|4435.9|4429.9|4436.2|4430.2|4435.9|4429.9|0
1729815030000|2024-10-25 00:10:30|4435.6|4429.6|4435.2|4429.2|4436.2|4430.2|4434.9|4428.9|0
1729815040000|2024-10-25 00:10:40|4434.6|4428.6|4435.4|4429.4|4435.9|4429.9|4434.6|4428.6|27
1729815050000|2024-10-25 00:10:50|4434.9|4428.9|4434.6|4428.6|4434.9|4428.9|4434.6|4428.6|6
1729815060000|2024-10-25 00:11:00|4434.9|4428.9|4434.6|4428.6|4434.9|4428.9|4434.6|4428.6|0
1729815070000|2024-10-25 00:11:10|4434.4|4428.4|4434.6|4428.6|4434.7|4428.7|4434.4|4428.4|1
1729815080000|2024-10-25 00:11:20|4434.9|4428.9|4434.2|4428.2|4434.9|4428.9|4434.2|4428.2|5
1729815090000|2024-10-25 00:11:30|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|0
1729815100000|2024-10-25 00:11:40|4434.2|4428.2|4433.4|4427.4|4434.2|4428.2|4433.4|4427.4|1
1729815120000|2024-10-25 00:12:00|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|7
1729815150000|2024-10-25 00:12:30|4433.4|4427.4|4433.7|4427.7|4433.7|4427.7|4433.4|4427.4|3
1729815160000|2024-10-25 00:12:40|4433.4|4427.4|4433.4|4427.4|4433.7|4427.7|4433.4|4427.4|2
1729815170000|2024-10-25 00:12:50|4433.7|4427.7|4433.4|4427.4|4433.7|4427.7|4433.4|4427.4|0
1729815180000|2024-10-25 00:13:00|4433.7|4427.7|4433.4|4427.4|4433.7|4427.7|4433.4|4427.4|0
1729815190000|2024-10-25 00:13:10|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|0
1729815200000|2024-10-25 00:13:20|4433.4|4427.4|4433.4|4427.4|4433.7|4427.7|4433.4|4427.4|14
1729815220000|2024-10-25 00:13:40|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|2
1729815250000|2024-10-25 00:14:10|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.2|4427.2|0
1729815260000|2024-10-25 00:14:20|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|0
1729815320000|2024-10-25 00:15:20|4432.9|4426.9|4433.2|4427.2|4433.2|4427.2|4432.9|4426.9|0
1729815350000|2024-10-25 00:15:50|4433|4427|4433.2|4427.2|4433.2|4427.2|4432.9|4426.9|2
1729815360000|2024-10-25 00:16:00|4432.7|4426.7|4432.9|4426.9|4432.9|4426.9|4432.7|4426.7|2
1729815370000|2024-10-25 00:16:10|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4432.7|4426.7|1
1729815420000|2024-10-25 00:17:00|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1729815430000|2024-10-25 00:17:10|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|0
1729815450000|2024-10-25 00:17:30|4432.9|4426.9|4433.2|4427.2|4433.2|4427.2|4432.9|4426.9|1
1729815460000|2024-10-25 00:17:40|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1729815470000|2024-10-25 00:17:50|4433.2|4427.2|4430.9|4424.9|4433.2|4427.2|4430.9|4424.9|1
1729815480000|2024-10-25 00:18:00|4430.5|4424.5|4427.2|4421.2|4430.5|4424.5|4427.2|4421.2|5
1729815490000|2024-10-25 00:18:10|4426.2|4420.2|4426.2|4420.2|4426.4|4420.4|4426.2|4420.2|1
1729815500000|2024-10-25 00:18:20|4427.4|4421.4|4426.2|4420.2|4427.5|4421.5|4426.2|4420.2|4
1729815510000|2024-10-25 00:18:30|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|1
1729815520000|2024-10-25 00:18:40|4426.2|4420.2|4426.5|4420.5|4427|4421|4426.2|4420.2|7
1729815530000|2024-10-25 00:18:50|4426.7|4420.7|4427|4421|4427|4421|4426.7|4420.7|1
1729815540000|2024-10-25 00:19:00|4427.4|4421.4|4426.9|4420.9|4427.4|4421.4|4426.9|4420.9|18
1729815550000|2024-10-25 00:19:10|4427|4421|4427.4|4421.4|4427.4|4421.4|4427|4421|24
1729815560000|2024-10-25 00:19:20|4427|4421|4427|4421|4427|4421|4427|4421|11
1729815570000|2024-10-25 00:19:30|4426.9|4420.9|4429.2|4423.2|4429.9|4423.9|4426.5|4420.5|8
1729815580000|2024-10-25 00:19:40|4429.9|4423.9|4429.9|4423.9|4430|4424|4429.5|4423.5|0
1729815590000|2024-10-25 00:19:50|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.5|4424.5|0
1729815600000|2024-10-25 00:20:00|4430.5|4424.5|4429.9|4423.9|4430.5|4424.5|4429.9|4423.9|1
1729815630000|2024-10-25 00:20:30|4429.7|4423.7|4429.9|4423.9|4429.9|4423.9|4429.4|4423.4|1
1729815640000|2024-10-25 00:20:40|4430|4424|4430|4424|4430|4424|4430|4424|0
1729815650000|2024-10-25 00:20:50|4429.9|4423.9|4428|4422|4429.9|4423.9|4427.9|4421.9|8
1729815660000|2024-10-25 00:21:00|4428.2|4422.2|4428|4422|4428.2|4422.2|4428|4422|0
1729815670000|2024-10-25 00:21:10|4428.9|4422.9|4428.5|4422.5|4429|4423|4428.5|4422.5|0
1729815680000|2024-10-25 00:21:20|4428.4|4422.4|4428.9|4422.9|4428.9|4422.9|4428.4|4422.4|1
1729815690000|2024-10-25 00:21:30|4428.5|4422.5|4427.9|4421.9|4428.5|4422.5|4427.2|4421.2|2
1729815700000|2024-10-25 00:21:40|4427.2|4421.2|4427.9|4421.9|4427.9|4421.9|4427.2|4421.2|0
1729815710000|2024-10-25 00:21:50|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.2|4422.2|0
1729815720000|2024-10-25 00:22:00|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|0
1729815730000|2024-10-25 00:22:10|4428|4422|4428.5|4422.5|4428.5|4422.5|4428|4422|4
1729815740000|2024-10-25 00:22:20|4428.4|4422.4|4427.5|4421.5|4428.4|4422.4|4427.2|4421.2|15
1729815750000|2024-10-25 00:22:30|4427.9|4421.9|4428.5|4422.5|4428.5|4422.5|4427.5|4421.5|0
1729815780000|2024-10-25 00:23:00|4428.9|4422.9|4429.9|4423.9|4429.9|4423.9|4428.9|4422.9|0
1729815800000|2024-10-25 00:23:20|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|0
1729815810000|2024-10-25 00:23:30|4429.9|4423.9|4430|4424|4430|4424|4429.9|4423.9|0
1729815820000|2024-10-25 00:23:40|4430.2|4424.2|4431|4425|4431|4425|4430.2|4424.2|0
1729815830000|2024-10-25 00:23:50|4430.9|4424.9|4430.5|4424.5|4430.9|4424.9|4430|4424|2
1729815840000|2024-10-25 00:24:00|4430.9|4424.9|4429.2|4423.2|4430.9|4424.9|4429.2|4423.2|1
1729815850000|2024-10-25 00:24:10|4429|4423|4428.9|4422.9|4429|4423|4428.5|4422.5|4
1729815870000|2024-10-25 00:24:30|4428.5|4422.5|4428.2|4422.2|4428.5|4422.5|4428.2|4422.2|1
1729815890000|2024-10-25 00:24:50|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1729815910000|2024-10-25 00:25:10|4428.2|4422.2|4427.9|4421.9|4428.2|4422.2|4427.9|4421.9|1
1729815920000|2024-10-25 00:25:20|4428|4422|4428.2|4422.2|4428.5|4422.5|4428|4422|0
1729815930000|2024-10-25 00:25:30|4428|4422|4428.2|4422.2|4428.2|4422.2|4428|4422|0
1729815940000|2024-10-25 00:25:40|4428|4422|4427.9|4421.9|4428|4422|4427.9|4421.9|0
1729815950000|2024-10-25 00:25:50|4428|4422|4428.5|4422.5|4428.5|4422.5|4428|4422|0
1729815960000|2024-10-25 00:26:00|4428.2|4422.2|4427.9|4421.9|4428.2|4422.2|4427.9|4421.9|0
1729816000000|2024-10-25 00:26:40|4427.5|4421.5|4427.9|4421.9|4427.9|4421.9|4427.5|4421.5|0
1729816010000|2024-10-25 00:26:50|4427.5|4421.5|4427.2|4421.2|4427.5|4421.5|4427.2|4421.2|0
1729816020000|2024-10-25 00:27:00|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1729816030000|2024-10-25 00:27:10|4427.2|4421.2|4427.4|4421.4|4427.4|4421.4|4427.2|4421.2|0
1729816050000|2024-10-25 00:27:30|4427.7|4421.7|4427.5|4421.5|4427.7|4421.7|4427.5|4421.5|1
1729816060000|2024-10-25 00:27:40|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|0
1729816070000|2024-10-25 00:27:50|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1729816080000|2024-10-25 00:28:00|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|0
1729816090000|2024-10-25 00:28:10|4427.5|4421.5|4427.7|4421.7|4427.7|4421.7|4427.5|4421.5|0
1729816100000|2024-10-25 00:28:20|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|1
1729816110000|2024-10-25 00:28:30|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1729816130000|2024-10-25 00:28:50|4427.7|4421.7|4427.9|4421.9|4427.9|4421.9|4427.7|4421.7|0
1729816150000|2024-10-25 00:29:10|4427.7|4421.7|4427.4|4421.4|4427.7|4421.7|4427.4|4421.4|1
1729816170000|2024-10-25 00:29:30|4428.4|4422.4|4427.9|4421.9|4428.4|4422.4|4427.9|4421.9|2
1729816200000|2024-10-25 00:30:00|4428.2|4422.2|4428.9|4422.9|4428.9|4422.9|4428.2|4422.2|0
1729816220000|2024-10-25 00:30:20|4429.2|4423.2|4429.2|4423.2|4429.2|4423.2|4429.2|4423.2|0
1729816230000|2024-10-25 00:30:30|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|0
1729816250000|2024-10-25 00:30:50|4430.4|4424.4|4430.4|4424.4|4430.7|4424.7|4430.4|4424.4|3
1729816260000|2024-10-25 00:31:00|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|1
1729816270000|2024-10-25 00:31:10|4430.2|4424.2|4430|4424|4430.2|4424.2|4429.5|4423.5|0
1729816280000|2024-10-25 00:31:20|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|1
1729816300000|2024-10-25 00:31:40|4430|4424|4429.9|4423.9|4430|4424|4429.9|4423.9|0
1729816320000|2024-10-25 00:32:00|4430|4424|4429.5|4423.5|4430|4424|4429.2|4423.2|0
1729816330000|2024-10-25 00:32:10|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.5|4423.5|0
1729816350000|2024-10-25 00:32:30|4430|4424|4430.5|4424.5|4430.9|4424.9|4430|4424|0
1729816360000|2024-10-25 00:32:40|4430.4|4424.4|4428.9|4422.9|4430.4|4424.4|4428.9|4422.9|3
1729816410000|2024-10-25 00:33:30|4429|4423|4428.9|4422.9|4429|4423|4428.9|4422.9|0
1729816420000|2024-10-25 00:33:40|4429|4423|4429|4423|4429|4423|4429|4423|0
1729816430000|2024-10-25 00:33:50|4429.4|4423.4|4429|4423|4429.4|4423.4|4429|4423|0
1729816460000|2024-10-25 00:34:20|4428.4|4422.4|4428.5|4422.5|4428.5|4422.5|4428|4422|2
1729816500000|2024-10-25 00:35:00|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|0
1729816520000|2024-10-25 00:35:20|||||||||1
1729816550000|2024-10-25 00:35:50|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|0
1729816560000|2024-10-25 00:36:00|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.9|4423.9|5
1729816580000|2024-10-25 00:36:20|4432.9|4426.9|4433.4|4427.4|4433.4|4427.4|4432.9|4426.9|7
1729816600000|2024-10-25 00:36:40|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1729816620000|2024-10-25 00:37:00|4433.9|4427.9|4434.9|4428.9|4434.9|4428.9|4433.9|4427.9|5
1729816630000|2024-10-25 00:37:10|4435.2|4429.2|4436.5|4430.5|4437|4431|4435.2|4429.2|9
1729816640000|2024-10-25 00:37:20|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|0
1729816650000|2024-10-25 00:37:30|4436.5|4430.5|4436.2|4430.2|4436.5|4430.5|4436.2|4430.2|0
1729816690000|2024-10-25 00:38:10|4436|4430|4436|4430|4436|4430|4436|4430|0
1729816700000|2024-10-25 00:38:20|4435.5|4429.5|4435|4429|4435.5|4429.5|4435|4429|4
1729816710000|2024-10-25 00:38:30|4434.9|4428.9|4434.9|4428.9|4435|4429|4434.5|4428.5|1
1729816720000|2024-10-25 00:38:40|4433.5|4427.5|4433|4427|4433.5|4427.5|4433|4427|1
1729816730000|2024-10-25 00:38:50|4432.9|4426.9|4432.5|4426.5|4432.9|4426.9|4432.5|4426.5|0
1729816740000|2024-10-25 00:39:00|4432.2|4426.2|4431.9|4425.9|4432.2|4426.2|4431.9|4425.9|1
1729816760000|2024-10-25 00:39:20|4431.5|4425.5|4431|4425|4431.5|4425.5|4431|4425|0
1729816880000|2024-10-25 00:41:20|||||||||1
1729816900000|2024-10-25 00:41:40|4431.5|4425.5|4432|4426|4432|4426|4431.5|4425.5|1
1729816920000|2024-10-25 00:42:00|4431.5|4425.5|4431|4425|4431.5|4425.5|4431|4425|0
1729816930000|2024-10-25 00:42:10|4430.7|4424.7|4431|4425|4431|4425|4430.7|4424.7|0
1729816960000|2024-10-25 00:42:40|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1729816970000|2024-10-25 00:42:50|4431|4425|4430.9|4424.9|4431.9|4425.9|4430.9|4424.9|1
1729816990000|2024-10-25 00:43:10|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|0
1729817010000|2024-10-25 00:43:30|4430.4|4424.4|4429.9|4423.9|4430.4|4424.4|4429.9|4423.9|0
1729817040000|2024-10-25 00:44:00|4429.5|4423.5|4429.2|4423.2|4429.5|4423.5|4429.2|4423.2|0
1729817060000|2024-10-25 00:44:20|||||||||2
1729817070000|2024-10-25 00:44:30|4428.9|4422.9|4428.2|4422.2|4428.9|4422.9|4428.2|4422.2|0
1729817080000|2024-10-25 00:44:40|4428.5|4422.5|4429|4423|4429|4423|4428.5|4422.5|0
1729817100000|2024-10-25 00:45:00|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4429.5|4423.5|2
1729817110000|2024-10-25 00:45:10|4430.9|4424.9|4430.9|4424.9|4431|4425|4430.9|4424.9|0
1729817120000|2024-10-25 00:45:20|4430.5|4424.5|4430.2|4424.2|4430.5|4424.5|4430|4424|0
1729817130000|2024-10-25 00:45:30|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.2|4424.2|0
1729817140000|2024-10-25 00:45:40|4430|4424|4430|4424|4430|4424|4430|4424|0
1729817150000|2024-10-25 00:45:50|4429.9|4423.9|4431|4425|4431|4425|4429.9|4423.9|1
1729817160000|2024-10-25 00:46:00|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|0
1729817170000|2024-10-25 00:46:10|4431.5|4425.5|4431.5|4425.5|4431.9|4425.9|4431.5|4425.5|0
1729817180000|2024-10-25 00:46:20|4432.2|4426.2|4431.2|4425.2|4432.2|4426.2|4431|4425|1
1729817220000|2024-10-25 00:47:00|4431|4425|4432|4426|4432.2|4426.2|4431|4425|8
1729817230000|2024-10-25 00:47:10|4431.7|4425.7|4431.2|4425.2|4431.7|4425.7|4431.2|4425.2|0
1729817310000|2024-10-25 00:48:30|4430.9|4424.9|4430.5|4424.5|4430.9|4424.9|4430.5|4424.5|0
1729817320000|2024-10-25 00:48:40|4430.9|4424.9|4430.9|4424.9|4431|4425|4430.9|4424.9|0
1729817350000|2024-10-25 00:49:10|4431|4425|4431|4425|4431|4425|4431|4425|0
1729817370000|2024-10-25 00:49:30|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1729817390000|2024-10-25 00:49:50|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|0
1729817400000|2024-10-25 00:50:00|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1729817410000|2024-10-25 00:50:10|4430.5|4424.5|4430.9|4424.9|4430.9|4424.9|4430.5|4424.5|0
1729817420000|2024-10-25 00:50:20|4430.5|4424.5|4430.9|4424.9|4430.9|4424.9|4430.5|4424.5|0
1729817440000|2024-10-25 00:50:40|4431|4425|4431.2|4425.2|4431.2|4425.2|4430.9|4424.9|0
1729817460000|2024-10-25 00:51:00|4431|4425|4431|4425|4431|4425|4431|4425|0
1729817480000|2024-10-25 00:51:20|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|1
1729817500000|2024-10-25 00:51:40|4431|4425|4431.5|4425.5|4431.5|4425.5|4431|4425|1
1729817520000|2024-10-25 00:52:00|4431.2|4425.2|4431.5|4425.5|4432|4426|4431.2|4425.2|0
1729817550000|2024-10-25 00:52:30|4431.2|4425.2|4431.5|4425.5|4431.5|4425.5|4431.2|4425.2|0
1729817590000|2024-10-25 00:53:10|4431.2|4425.2|4431.5|4425.5|4431.5|4425.5|4431.2|4425.2|0
1729817600000|2024-10-25 00:53:20|4431.2|4425.2|4430.7|4424.7|4431.2|4425.2|4430.7|4424.7|0
1729817610000|2024-10-25 00:53:30|4429.5|4423.5|4429.5|4423.5|4430|4424|4429.5|4423.5|2
1729817620000|2024-10-25 00:53:40|4429.9|4423.9|4430|4424|4430|4424|4429.9|4423.9|0
1729817630000|2024-10-25 00:53:50|4429.9|4423.9|4430|4424|4430|4424|4429.9|4423.9|0
1729817640000|2024-10-25 00:54:00|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1729817660000|2024-10-25 00:54:20|4429.2|4423.2|4429.2|4423.2|4429.2|4423.2|4429.2|4423.2|0
1729817670000|2024-10-25 00:54:30|4430|4424|4430.2|4424.2|4430.2|4424.2|4430|4424|0
1729817690000|2024-10-25 00:54:50|4430|4424|4430|4424|4430|4424|4430|4424|0
1729817700000|2024-10-25 00:55:00|4430.2|4424.2|4430|4424|4430.2|4424.2|4430|4424|0
1729817710000|2024-10-25 00:55:10|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|0
1729817720000|2024-10-25 00:55:20|4431|4425|4430.5|4424.5|4431|4425|4430.5|4424.5|0
1729817730000|2024-10-25 00:55:30|4430.2|4424.2|4430.2|4424.2|4430.5|4424.5|4430.2|4424.2|0
1729817740000|2024-10-25 00:55:40|4430.4|4424.4|4430.7|4424.7|4430.7|4424.7|4430.4|4424.4|0
1729817760000|2024-10-25 00:56:00|4431|4425|4430|4424|4431|4425|4429.7|4423.7|1
1729817770000|2024-10-25 00:56:10|4429.7|4423.7|4431|4425|4431|4425|4429.5|4423.5|0
1729817780000|2024-10-25 00:56:20|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|1
1729817790000|2024-10-25 00:56:30|4431.7|4425.7|4431.2|4425.2|4431.7|4425.7|4431.2|4425.2|1
1729817800000|2024-10-25 00:56:40|4432|4426|4432|4426|4432|4426|4431.7|4425.7|7
1729817810000|2024-10-25 00:56:50|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|1
1729817820000|2024-10-25 00:57:00|4432.7|4426.7|4434.2|4428.2|4434.2|4428.2|4432.7|4426.7|5
1729817850000|2024-10-25 00:57:30|4433.9|4427.9|4433.2|4427.2|4434|4428|4433.2|4427.2|0
1729817860000|2024-10-25 00:57:40|4433.5|4427.5|4433.2|4427.2|4433.5|4427.5|4433.2|4427.2|0
1729817870000|2024-10-25 00:57:50|4433.5|4427.5|4433.2|4427.2|4433.5|4427.5|4433.2|4427.2|0
1729817940000|2024-10-25 00:59:00|4432.7|4426.7|4432.7|4426.7|4433.2|4427.2|4432.7|4426.7|0
1729817950000|2024-10-25 00:59:10|4432.9|4426.9|4433.2|4427.2|4433.2|4427.2|4432.7|4426.7|0
1729817970000|2024-10-25 00:59:30|4433|4427|4433.2|4427.2|4433.2|4427.2|4433|4427|0
1729818000000|2024-10-25 01:00:00|4432.7|4426.7|4430.5|4424.5|4432.7|4426.7|4427.7|4421.7|10
1729818010000|2024-10-25 01:00:10|4430.2|4424.2|4432.9|4426.9|4432.9|4426.9|4430.2|4424.2|1
1729818020000|2024-10-25 01:00:20|4432.5|4426.5|4431.7|4425.7|4432.9|4426.9|4430.9|4424.9|2
1729818030000|2024-10-25 01:00:30|4432.2|4426.2|4432.7|4426.7|4433.2|4427.2|4432.2|4426.2|1
1729818040000|2024-10-25 01:00:40|4432.5|4426.5|4434.2|4428.2|4434.2|4428.2|4432.5|4426.5|0
1729818050000|2024-10-25 01:00:50|4433.9|4427.9|4434.2|4428.2|4434.2|4428.2|4433.5|4427.5|0
1729818060000|2024-10-25 01:01:00|4434.5|4428.5|4435.2|4429.2|4435.2|4429.2|4434.5|4428.5|0
1729818070000|2024-10-25 01:01:10|4435|4429|4436.2|4430.2|4436.5|4430.5|4435|4429|0
1729818080000|2024-10-25 01:01:20|4436.6|4430.6|4437.5|4431.5|4438.2|4432.2|4436.6|4430.6|0
1729818090000|2024-10-25 01:01:30|4438.9|4432.9|4438.2|4432.2|4438.9|4432.9|4437.7|4431.7|1
1729818100000|2024-10-25 01:01:40|4438.5|4432.5|4438.2|4432.2|4439|4433|4438.2|4432.2|0
1729818110000|2024-10-25 01:01:50|4438|4432|4438.2|4432.2|4438.5|4432.5|4437.7|4431.7|0
1729818120000|2024-10-25 01:02:00|4438.5|4432.5|4438.9|4432.9|4439.9|4433.9|4438.5|4432.5|2
1729818130000|2024-10-25 01:02:10|4438.5|4432.5|4438.5|4432.5|4438.9|4432.9|4438.2|4432.2|0
1729818140000|2024-10-25 01:02:20|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|0
1729818150000|2024-10-25 01:02:30|4439|4433|4439|4433|4439.2|4433.2|4438.9|4432.9|1
1729818160000|2024-10-25 01:02:40|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1729818170000|2024-10-25 01:02:50|4439.4|4433.4|4439|4433|4439.4|4433.4|4439|4433|0
1729818180000|2024-10-25 01:03:00|4438.9|4432.9|4438.5|4432.5|4438.9|4432.9|4438.2|4432.2|0
1729818190000|2024-10-25 01:03:10|4438.2|4432.2|4437.9|4431.9|4438.2|4432.2|4437.9|4431.9|0
1729818200000|2024-10-25 01:03:20|4437.5|4431.5|4437.9|4431.9|4437.9|4431.9|4437.2|4431.2|0
1729818210000|2024-10-25 01:03:30|4438|4432|4438.2|4432.2|4438.2|4432.2|4437.2|4431.2|0
1729818220000|2024-10-25 01:03:40|4437.5|4431.5|4437.2|4431.2|4438.2|4432.2|4436.2|4430.2|0
1729818230000|2024-10-25 01:03:50|4437.5|4431.5|4437.7|4431.7|4437.7|4431.7|4437.5|4431.5|0
1729818240000|2024-10-25 01:04:00|4438|4432|4441.2|4435.2|4441.2|4435.2|4437.7|4431.7|16
1729818250000|2024-10-25 01:04:10|4441.7|4435.7|4443|4437|4443|4437|4441.7|4435.7|1
1729818260000|2024-10-25 01:04:20|4442.7|4436.7|4442.5|4436.5|4442.7|4436.7|4442.2|4436.2|3
1729818270000|2024-10-25 01:04:30|4443|4437|4443.7|4437.7|4443.7|4437.7|4443|4437|1
1729818280000|2024-10-25 01:04:40|4443.4|4437.4|4443.7|4437.7|4443.7|4437.7|4443.4|4437.4|1
1729818290000|2024-10-25 01:04:50|4444|4438|4443.7|4437.7|4444|4438|4443.7|4437.7|0
1729818300000|2024-10-25 01:05:00|4443.4|4437.4|4443.7|4437.7|4443.7|4437.7|4442.9|4436.9|6
1729818310000|2024-10-25 01:05:10|4444|4438|4443.5|4437.5|4444|4438|4443.2|4437.2|2
1729818320000|2024-10-25 01:05:20|4443.9|4437.9|4443.2|4437.2|4443.9|4437.9|4443.2|4437.2|0
1729818330000|2024-10-25 01:05:30|4442.9|4436.9|4442|4436|4442.9|4436.9|4441.2|4435.2|1
1729818340000|2024-10-25 01:05:40|4442.2|4436.2|4445.2|4439.2|4445.2|4439.2|4442.2|4436.2|6
1729818350000|2024-10-25 01:05:50|4444.2|4438.2|4444.2|4438.2|4444.4|4438.4|4444.2|4438.2|1
1729818360000|2024-10-25 01:06:00|4444.4|4438.4|4442.9|4436.9|4444.4|4438.4|4442.2|4436.2|29
1729818370000|2024-10-25 01:06:10|4442.5|4436.5|4443.2|4437.2|4443.5|4437.5|4442.2|4436.2|5
1729818380000|2024-10-25 01:06:20|4443.4|4437.4|4444.9|4438.9|4446.2|4440.2|4443.4|4437.4|2
1729818390000|2024-10-25 01:06:30|4445|4439|4445.2|4439.2|4445.2|4439.2|4444.5|4438.5|1
1729818400000|2024-10-25 01:06:40|4444.7|4438.7|4445.2|4439.2|4445.2|4439.2|4444|4438|2
1729818410000|2024-10-25 01:06:50|4444|4438|4444.2|4438.2|4444.2|4438.2|4444|4438|1
1729818420000|2024-10-25 01:07:00|4444.5|4438.5|4444.2|4438.2|4445|4439|4444.2|4438.2|3
1729818430000|2024-10-25 01:07:10|4444.4|4438.4|4444|4438|4444.4|4438.4|4444|4438|1
1729818440000|2024-10-25 01:07:20|4444.9|4438.9|4445.2|4439.2|4445.4|4439.4|4444|4438|4
1729818450000|2024-10-25 01:07:30|4444.9|4438.9|4445|4439|4445.2|4439.2|4444.7|4438.7|2
1729818460000|2024-10-25 01:07:40|4445.2|4439.2|4445.2|4439.2|4445.4|4439.4|4445.2|4439.2|2
1729818470000|2024-10-25 01:07:50|4444.7|4438.7|4444.2|4438.2|4445|4439|4444.2|4438.2|2
1729818480000|2024-10-25 01:08:00|4444|4438|4443.9|4437.9|4444|4438|4443.2|4437.2|0
1729818490000|2024-10-25 01:08:10|4443.5|4437.5|4443|4437|4443.5|4437.5|4442.9|4436.9|0
1729818500000|2024-10-25 01:08:20|4443.4|4437.4|4448.7|4442.7|4449.1|4443.1|4443.4|4437.4|17
1729818510000|2024-10-25 01:08:30|4448.9|4442.9|4448.2|4442.2|4448.9|4442.9|4448.2|4442.2|0
1729818520000|2024-10-25 01:08:40|4447.6|4441.6|4447.4|4441.4|4448.2|4442.2|4447.4|4441.4|3
1729818530000|2024-10-25 01:08:50|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1729818540000|2024-10-25 01:09:00|4447.9|4441.9|4448.2|4442.2|4448.2|4442.2|4447.7|4441.7|0
1729818560000|2024-10-25 01:09:20|4447.9|4441.9|4448.2|4442.2|4448.2|4442.2|4447.7|4441.7|0
1729818570000|2024-10-25 01:09:30|4447.4|4441.4|4448.2|4442.2|4448.2|4442.2|4447.4|4441.4|3
1729818580000|2024-10-25 01:09:40|4447.9|4441.9|4447.9|4441.9|4448.2|4442.2|4447.9|4441.9|1
1729818590000|2024-10-25 01:09:50|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|1
1729818600000|2024-10-25 01:10:00|4446.9|4440.9|4446.6|4440.6|4447.2|4441.2|4446.6|4440.6|0
1729818610000|2024-10-25 01:10:10|4446.9|4440.9|4448.6|4442.6|4448.6|4442.6|4446.9|4440.9|6
1729818620000|2024-10-25 01:10:20|4448.4|4442.4|4449.2|4443.2|4449.2|4443.2|4448.2|4442.2|1
1729818630000|2024-10-25 01:10:30|4449.4|4443.4|4449.9|4443.9|4450.2|4444.2|4449.4|4443.4|2
1729818640000|2024-10-25 01:10:40|4449.6|4443.6|4449.2|4443.2|4449.6|4443.6|4449.2|4443.2|1
1729818650000|2024-10-25 01:10:50|4448.9|4442.9|4449.2|4443.2|4449.2|4443.2|4448.9|4442.9|0
1729818660000|2024-10-25 01:11:00|4448.9|4442.9|4448.2|4442.2|4448.9|4442.9|4448.2|4442.2|4
1729818670000|2024-10-25 01:11:10|4448.4|4442.4|4448.2|4442.2|4448.4|4442.4|4448.2|4442.2|0
1729818680000|2024-10-25 01:11:20|4447.4|4441.4|4447.2|4441.2|4447.4|4441.4|4447.2|4441.2|1
1729818700000|2024-10-25 01:11:40|4446.9|4440.9|4446.4|4440.4|4447.2|4441.2|4446.4|4440.4|0
1729818710000|2024-10-25 01:11:50|4445.9|4439.9|4446.2|4440.2|4446.2|4440.2|4445.6|4439.6|1
1729818720000|2024-10-25 01:12:00|4445.9|4439.9|4446.7|4440.7|4446.7|4440.7|4445.4|4439.4|2
1729818730000|2024-10-25 01:12:10|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1729818740000|2024-10-25 01:12:20|4447.2|4441.2|4446.6|4440.6|4447.2|4441.2|4446.6|4440.6|2
1729818750000|2024-10-25 01:12:30|4446.9|4440.9|4447.2|4441.2|4447.2|4441.2|4446.9|4440.9|0
1729818760000|2024-10-25 01:12:40|4447.4|4441.4|4447.2|4441.2|4447.4|4441.4|4447.2|4441.2|0
1729818770000|2024-10-25 01:12:50|4446.9|4440.9|4447.6|4441.6|4447.6|4441.6|4446.9|4440.9|0
1729818780000|2024-10-25 01:13:00|4447.9|4441.9|4447.4|4441.4|4447.9|4441.9|4447.4|4441.4|0
1729818790000|2024-10-25 01:13:10|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|2
1729818800000|2024-10-25 01:13:20|4446.9|4440.9|4447.2|4441.2|4447.2|4441.2|4446.9|4440.9|0
1729818810000|2024-10-25 01:13:30|4446.9|4440.9|4448.4|4442.4|4448.9|4442.9|4446.9|4440.9|1
1729818820000|2024-10-25 01:13:40|4448.6|4442.6|4447.9|4441.9|4448.6|4442.6|4447.2|4441.2|5
1729818830000|2024-10-25 01:13:50|4448.2|4442.2|4447.2|4441.2|4448.2|4442.2|4447.2|4441.2|0
1729818840000|2024-10-25 01:14:00|4447.4|4441.4|4446.2|4440.2|4447.4|4441.4|4446.2|4440.2|0
1729818850000|2024-10-25 01:14:10|4445.9|4439.9|4446.2|4440.2|4446.2|4440.2|4445.9|4439.9|0
1729818860000|2024-10-25 01:14:20|4445.4|4439.4|4444.2|4438.2|4445.4|4439.4|4444.2|4438.2|1
1729818870000|2024-10-25 01:14:30|4444.4|4438.4|4442.2|4436.2|4444.7|4438.7|4442.2|4436.2|1
1729818880000|2024-10-25 01:14:40|4441.9|4435.9|4439.7|4433.7|4441.9|4435.9|4439.7|4433.7|2
1729818890000|2024-10-25 01:14:50|4438.7|4432.7|4438.9|4432.9|4438.9|4432.9|4438.7|4432.7|1
1729818900000|2024-10-25 01:15:00|4439.2|4433.2|4440.2|4434.2|4440.2|4434.2|4439.2|4433.2|0
1729818910000|2024-10-25 01:15:10|4439.6|4433.6|4440.2|4434.2|4440.2|4434.2|4439.6|4433.6|0
1729818930000|2024-10-25 01:15:30|4439.4|4433.4|4439.2|4433.2|4440.2|4434.2|4439.2|4433.2|0
1729818940000|2024-10-25 01:15:40|4438.9|4432.9|4439.2|4433.2|4439.2|4433.2|4438.9|4432.9|0
1729818950000|2024-10-25 01:15:50|4438.9|4432.9|4439.2|4433.2|4439.4|4433.4|4438.9|4432.9|1
1729818970000|2024-10-25 01:16:10|4438.9|4432.9|4439.2|4433.2|4439.2|4433.2|4438.9|4432.9|0
1729818980000|2024-10-25 01:16:20|4438.9|4432.9|4438.4|4432.4|4439.2|4433.2|4438.4|4432.4|0
1729818990000|2024-10-25 01:16:30|4438.7|4432.7|4439.4|4433.4|4439.4|4433.4|4438.4|4432.4|2
1729819000000|2024-10-25 01:16:40|4440.4|4434.4|4440|4434|4440.7|4434.7|4440|4434|2
1729819010000|2024-10-25 01:16:50|4440.4|4434.4|4442.9|4436.9|4443.2|4437.2|4440.4|4434.4|4
1729819020000|2024-10-25 01:17:00|4442.6|4436.6|4443.2|4437.2|4443.2|4437.2|4442.4|4436.4|0
1729819030000|2024-10-25 01:17:10|4443|4437|4442.2|4436.2|4443|4437|4442.2|4436.2|1
1729819040000|2024-10-25 01:17:20|4442.7|4436.7|4443.2|4437.2|4444.2|4438.2|4442.7|4436.7|5
1729819050000|2024-10-25 01:17:30|4443.7|4437.7|4444.2|4438.2|4444.4|4438.4|4443.7|4437.7|1
1729819070000|2024-10-25 01:17:50|4443.2|4437.2|4444.2|4438.2|4444.2|4438.2|4443.2|4437.2|6
1729819080000|2024-10-25 01:18:00|4444.4|4438.4|4443.2|4437.2|4444.4|4438.4|4443.2|4437.2|2
1729819090000|2024-10-25 01:18:10|4443.4|4437.4|4444.2|4438.2|4444.2|4438.2|4443.4|4437.4|1
1729819100000|2024-10-25 01:18:20|4444.4|4438.4|4442.2|4436.2|4444.6|4438.6|4438.9|4432.9|94
1729819110000|2024-10-25 01:18:30|4442.5|4436.5|4442.2|4436.2|4442.5|4436.5|4442.2|4436.2|0
1729819120000|2024-10-25 01:18:40|4442|4436|4441.7|4435.7|4442|4436|4441.7|4435.7|0
1729819130000|2024-10-25 01:18:50|4441.9|4435.9|4441.5|4435.5|4442.4|4436.4|4441.5|4435.5|1
1729819140000|2024-10-25 01:19:00|4441.2|4435.2|4441.2|4435.2|4441.9|4435.9|4441.2|4435.2|0
1729819150000|2024-10-25 01:19:10|4441.4|4435.4|4441.5|4435.5|4442.2|4436.2|4441.2|4435.2|0
1729819160000|2024-10-25 01:19:20|4441.2|4435.2|4443.2|4437.2|4443.2|4437.2|4441.2|4435.2|1
1729819170000|2024-10-25 01:19:30|4442.9|4436.9|4443.2|4437.2|4443.2|4437.2|4442.2|4436.2|0
1729819190000|2024-10-25 01:19:50|4442.9|4436.9|4443.9|4437.9|4444.2|4438.2|4442.9|4436.9|0
1729819200000|2024-10-25 01:20:00|4443.6|4437.6|4442.9|4436.9|4443.9|4437.9|4442.9|4436.9|0
1729819210000|2024-10-25 01:20:10|4442.7|4436.7|4443.2|4437.2|4443.2|4437.2|4442.2|4436.2|0
1729819220000|2024-10-25 01:20:20|4442.6|4436.6|4442.2|4436.2|4442.6|4436.6|4442.2|4436.2|1
1729819230000|2024-10-25 01:20:30|4442.5|4436.5|4442.5|4436.5|4442.9|4436.9|4442|4436|3
1729819240000|2024-10-25 01:20:40|4442.7|4436.7|4443.2|4437.2|4443.2|4437.2|4442.5|4436.5|0
1729819260000|2024-10-25 01:21:00|4442.9|4436.9|4441.9|4435.9|4442.9|4436.9|4441.5|4435.5|2
1729819270000|2024-10-25 01:21:10|4442|4436|4442.7|4436.7|4443|4437|4442|4436|2
1729819280000|2024-10-25 01:21:20|4443|4437|4443.2|4437.2|4443.2|4437.2|4442.5|4436.5|0
1729819290000|2024-10-25 01:21:30|4443.5|4437.5|4443.2|4437.2|4443.9|4437.9|4443.2|4437.2|0
1729819310000|2024-10-25 01:21:50|4443.5|4437.5|4442.5|4436.5|4443.7|4437.7|4442.4|4436.4|0
1729819320000|2024-10-25 01:22:00|4442.2|4436.2|4441.4|4435.4|4442.2|4436.2|4441.4|4435.4|0
1729819330000|2024-10-25 01:22:10|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4440.7|4434.7|1
1729819340000|2024-10-25 01:22:20|4440.7|4434.7|4441.2|4435.2|4441.2|4435.2|4440.4|4434.4|0
1729819360000|2024-10-25 01:22:40|4441.7|4435.7|4441.2|4435.2|4442.2|4436.2|4441.2|4435.2|0
1729819370000|2024-10-25 01:22:50|4441.6|4435.6|4442.2|4436.2|4442.2|4436.2|4441.2|4435.2|0
1729819380000|2024-10-25 01:23:00|4441.9|4435.9|4441.2|4435.2|4442|4436|4441.2|4435.2|0
1729819400000|2024-10-25 01:23:20|4441.7|4435.7|4442.2|4436.2|4442.2|4436.2|4441.7|4435.7|0
1729819420000|2024-10-25 01:23:40|4441.9|4435.9|4442.2|4436.2|4442.2|4436.2|4441.9|4435.9|0
1729819430000|2024-10-25 01:23:50|4442.4|4436.4|4442.2|4436.2|4442.4|4436.4|4442.2|4436.2|0
1729819440000|2024-10-25 01:24:00|4442.4|4436.4|4443.2|4437.2|4443.2|4437.2|4442.4|4436.4|0
1729819450000|2024-10-25 01:24:10|4442.7|4436.7|4443.2|4437.2|4443.2|4437.2|4442.7|4436.7|1
1729819490000|2024-10-25 01:24:50|4443.9|4437.9|4443.7|4437.7|4443.9|4437.9|4443.7|4437.7|0
1729819500000|2024-10-25 01:25:00|4444|4438|4443.2|4437.2|4444|4438|4443.2|4437.2|0
1729819510000|2024-10-25 01:25:10|4442.9|4436.9|4443.2|4437.2|4443.2|4437.2|4442.7|4436.7|0
1729819520000|2024-10-25 01:25:20|4442.9|4436.9|4443.2|4437.2|4443.2|4437.2|4442.2|4436.2|0
1729819540000|2024-10-25 01:25:40|4443|4437|4442.9|4436.9|4443.2|4437.2|4442.9|4436.9|0
1729819550000|2024-10-25 01:25:50|4442.4|4436.4|4442.2|4436.2|4442.5|4436.5|4442.2|4436.2|0
1729819570000|2024-10-25 01:26:10|4442|4436|4442|4436|4442|4436|4441.7|4435.7|0
1729819580000|2024-10-25 01:26:20|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4441.4|4435.4|4
1729819610000|2024-10-25 01:26:50|4441.6|4435.6|4441|4435|4441.6|4435.6|4440.7|4434.7|1
1729819620000|2024-10-25 01:27:00|4440.7|4434.7|4442.2|4436.2|4442.2|4436.2|4440.4|4434.4|6
1729819630000|2024-10-25 01:27:10|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1729819640000|2024-10-25 01:27:20|4442.2|4436.2|4441.9|4435.9|4442.6|4436.6|4441.9|4435.9|1
1729819650000|2024-10-25 01:27:30|4442.2|4436.2|4441.9|4435.9|4442.2|4436.2|4441.9|4435.9|0
1729819660000|2024-10-25 01:27:40|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|0
1729819670000|2024-10-25 01:27:50|4441.2|4435.2|4439.9|4433.9|4441.2|4435.2|4439.9|4433.9|2
1729819680000|2024-10-25 01:28:00|4440.2|4434.2|4439.2|4433.2|4440.2|4434.2|4439.2|4433.2|0
1729819690000|2024-10-25 01:28:10|4439.7|4433.7|4439.2|4433.2|4439.7|4433.7|4439.2|4433.2|0
1729819700000|2024-10-25 01:28:20|4439.5|4433.5|4438.2|4432.2|4439.9|4433.9|4438.2|4432.2|6
1729819710000|2024-10-25 01:28:30|4437.5|4431.5|4438|4432|4438|4432|4437.5|4431.5|0
1729819720000|2024-10-25 01:28:40|4438.2|4432.2|4438.2|4432.2|4438.9|4432.9|4438.2|4432.2|2
1729819730000|2024-10-25 01:28:50|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|1
1729819740000|2024-10-25 01:29:00|4437|4431|4436.2|4430.2|4437|4431|4436.2|4430.2|0
1729819750000|2024-10-25 01:29:10|4436.5|4430.5|4436.2|4430.2|4436.5|4430.5|4436.2|4430.2|0
1729819760000|2024-10-25 01:29:20|4435.9|4429.9|4434.9|4428.9|4435.9|4429.9|4434.9|4428.9|1
1729819780000|2024-10-25 01:29:40|4435.4|4429.4|4435.9|4429.9|4435.9|4429.9|4435.4|4429.4|0
1729819790000|2024-10-25 01:29:50|4436|4430|4436|4430|4436.9|4430.9|4436|4430|0
1729819800000|2024-10-25 01:30:00|4435.9|4429.9|4436|4430|4436.5|4430.5|4435.9|4429.9|0
1729819810000|2024-10-25 01:30:10|4435.9|4429.9|4436.5|4430.5|4437.2|4431.2|4435.9|4429.9|0
1729819820000|2024-10-25 01:30:20|4436.2|4430.2|4435.9|4429.9|4436.2|4430.2|4435.9|4429.9|0
1729819830000|2024-10-25 01:30:30|4436.2|4430.2|4436|4430|4436.2|4430.2|4435.9|4429.9|0
1729819840000|2024-10-25 01:30:40|4436.2|4430.2|4435.2|4429.2|4436.2|4430.2|4435.2|4429.2|2
1729819850000|2024-10-25 01:30:50|4435|4429|4435|4429|4435|4429|4435|4429|0
1729819860000|2024-10-25 01:31:00|4435.2|4429.2|4435|4429|4436.2|4430.2|4435|4429|0
1729819870000|2024-10-25 01:31:10|4435.5|4429.5|4436|4430|4436.5|4430.5|4435.5|4429.5|0
1729819880000|2024-10-25 01:31:20|4436.2|4430.2|4437.5|4431.5|4437.5|4431.5|4436.2|4430.2|1
1729819890000|2024-10-25 01:31:30|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|0
1729819900000|2024-10-25 01:31:40|4438.2|4432.2|4438.5|4432.5|4438.5|4432.5|4438.2|4432.2|0
1729819910000|2024-10-25 01:31:50|4438.2|4432.2|4437.9|4431.9|4438.5|4432.5|4437.9|4431.9|3
1729819920000|2024-10-25 01:32:00|4437.5|4431.5|4437.5|4431.5|4437.9|4431.9|4436.9|4430.9|0
1729819930000|2024-10-25 01:32:10|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|4436.5|4430.5|1
1729819940000|2024-10-25 01:32:20|4436.9|4430.9|4436.9|4430.9|4437.4|4431.4|4436.9|4430.9|0
1729819950000|2024-10-25 01:32:30|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|0
1729819960000|2024-10-25 01:32:40|4437|4431|4437.4|4431.4|4437.4|4431.4|4436.9|4430.9|0
1729819970000|2024-10-25 01:32:50|4438|4432|4438.5|4432.5|4438.5|4432.5|4437.9|4431.9|0
1729819980000|2024-10-25 01:33:00|4438.9|4432.9|4439.4|4433.4|4439.4|4433.4|4438.5|4432.5|0
1729819990000|2024-10-25 01:33:10|4439|4433|4439.5|4433.5|4439.5|4433.5|4439|4433|0
1729820000000|2024-10-25 01:33:20|4439.9|4433.9|4439.5|4433.5|4439.9|4433.9|4439.5|4433.5|0
1729820010000|2024-10-25 01:33:30|4439|4433|4439.5|4433.5|4439.5|4433.5|4439|4433|0
1729820020000|2024-10-25 01:33:40|4439.2|4433.2|4439.2|4433.2|4439.5|4433.5|4439.2|4433.2|0
1729820030000|2024-10-25 01:33:50|4439|4433|4439.2|4433.2|4439.2|4433.2|4439|4433|0
1729820040000|2024-10-25 01:34:00|4439|4433|4439.5|4433.5|4439.5|4433.5|4438.5|4432.5|6
1729820050000|2024-10-25 01:34:10|4439.2|4433.2|4439.9|4433.9|4439.9|4433.9|4439.2|4433.2|0
1729820060000|2024-10-25 01:34:20|4440|4434|4440.5|4434.5|4440.9|4434.9|4440|4434|0
1729820070000|2024-10-25 01:34:30|4440.2|4434.2|4440|4434|4440.2|4434.2|4440|4434|1
1729820080000|2024-10-25 01:34:40|4440.4|4434.4|4439.9|4433.9|4440.4|4434.4|4439.9|4433.9|0
1729820090000|2024-10-25 01:34:50|4440|4434|4439.9|4433.9|4440|4434|4439.9|4433.9|0
1729820100000|2024-10-25 01:35:00|4440|4434|4439.9|4433.9|4440|4434|4439.9|4433.9|0
1729820110000|2024-10-25 01:35:10|4439.5|4433.5|4439.5|4433.5|4439.9|4433.9|4439.5|4433.5|0
1729820120000|2024-10-25 01:35:20|4439.9|4433.9|4438.9|4432.9|4439.9|4433.9|4438.9|4432.9|0
1729820130000|2024-10-25 01:35:30|4438.5|4432.5|4438.9|4432.9|4438.9|4432.9|4438.5|4432.5|0
1729820140000|2024-10-25 01:35:40|4439|4433|4438.9|4432.9|4439.4|4433.4|4438.9|4432.9|0
1729820160000|2024-10-25 01:36:00|4438.5|4432.5|4438|4432|4438.5|4432.5|4437.9|4431.9|0
1729820170000|2024-10-25 01:36:10|4438.7|4432.7|4438.9|4432.9|4438.9|4432.9|4438.5|4432.5|1
1729820180000|2024-10-25 01:36:20|4438.5|4432.5|4438.9|4432.9|4438.9|4432.9|4438.5|4432.5|0
1729820190000|2024-10-25 01:36:30|4438.5|4432.5|4438.2|4432.2|4438.5|4432.5|4438.2|4432.2|0
1729820200000|2024-10-25 01:36:40|4438.5|4432.5|4439.5|4433.5|4439.5|4433.5|4438.5|4432.5|0
1729820210000|2024-10-25 01:36:50|4439.2|4433.2|4437.9|4431.9|4439.2|4433.2|4437.9|4431.9|1
1729820220000|2024-10-25 01:37:00|4437.5|4431.5|4437.9|4431.9|4437.9|4431.9|4436.9|4430.9|0
1729820230000|2024-10-25 01:37:10|4437.5|4431.5|4438.5|4432.5|4438.5|4432.5|4437.5|4431.5|0
1729820240000|2024-10-25 01:37:20|4438.2|4432.2|4437.9|4431.9|4438.2|4432.2|4437.5|4431.5|0
1729820250000|2024-10-25 01:37:30|4438|4432|4438.5|4432.5|4438.5|4432.5|4437.9|4431.9|0
1729820260000|2024-10-25 01:37:40|4438.2|4432.2|4437.5|4431.5|4438.2|4432.2|4437.5|4431.5|0
1729820270000|2024-10-25 01:37:50|4437.2|4431.2|4437.5|4431.5|4437.9|4431.9|4437.2|4431.2|0
1729820280000|2024-10-25 01:38:00|4437.2|4431.2|4437.5|4431.5|4437.5|4431.5|4436.9|4430.9|0
1729820290000|2024-10-25 01:38:10|4437.9|4431.9|4437.5|4431.5|4437.9|4431.9|4437.5|4431.5|0
1729820300000|2024-10-25 01:38:20|4438|4432|4438.5|4432.5|4438.9|4432.9|4438|4432|0
1729820310000|2024-10-25 01:38:30|4438.2|4432.2|4438.5|4432.5|4438.5|4432.5|4438.2|4432.2|0
1729820320000|2024-10-25 01:38:40|4439|4433|4439|4433|4439|4433|4439|4433|2
1729820330000|2024-10-25 01:38:50|4438.9|4432.9|4438.5|4432.5|4438.9|4432.9|4438.5|4432.5|0
1729820340000|2024-10-25 01:39:00|4438.2|4432.2|4438.7|4432.7|4439.5|4433.5|4438|4432|4
1729820350000|2024-10-25 01:39:10|4439|4433|4438.9|4432.9|4439|4433|4438.4|4432.4|1
1729820360000|2024-10-25 01:39:20|4438.5|4432.5|4439.2|4433.2|4439.2|4433.2|4438.5|4432.5|0
1729820370000|2024-10-25 01:39:30|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1729820380000|2024-10-25 01:39:40|4439.9|4433.9|4439.5|4433.5|4439.9|4433.9|4439.5|4433.5|0
1729820390000|2024-10-25 01:39:50|4439.9|4433.9|4440|4434|4440|4434|4439.9|4433.9|0
1729820400000|2024-10-25 01:40:00|4440.4|4434.4|4440.9|4434.9|4441.5|4435.5|4440|4434|1
1729820410000|2024-10-25 01:40:10|4440.5|4434.5|4441.2|4435.2|4441.9|4435.9|4440.5|4434.5|0
1729820420000|2024-10-25 01:40:20|4441.5|4435.5|4441.5|4435.5|4441.9|4435.9|4441.2|4435.2|0
1729820430000|2024-10-25 01:40:30|4441.2|4435.2|4441.9|4435.9|4441.9|4435.9|4441.2|4435.2|0
1729820440000|2024-10-25 01:40:40|4441.4|4435.4|4441.2|4435.2|4441.5|4435.5|4441|4435|0
1729820450000|2024-10-25 01:40:50|4441|4435|4441.5|4435.5|4441.5|4435.5|4441|4435|0
1729820460000|2024-10-25 01:41:00|4441.9|4435.9|4440.5|4434.5|4441.9|4435.9|4440.2|4434.2|0
1729820480000|2024-10-25 01:41:20|4440.9|4434.9|4442.9|4436.9|4442.9|4436.9|4440.9|4434.9|4
1729820490000|2024-10-25 01:41:30|4441.9|4435.9|4442.9|4436.9|4442.9|4436.9|4441.9|4435.9|1
1729820500000|2024-10-25 01:41:40|4442.5|4436.5|4442.4|4436.4|4442.9|4436.9|4442.4|4436.4|0
1729820510000|2024-10-25 01:41:50|4442.5|4436.5|4442.9|4436.9|4442.9|4436.9|4442.5|4436.5|0
1729820520000|2024-10-25 01:42:00|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|0
1729820530000|2024-10-25 01:42:10|4442.4|4436.4|4441.9|4435.9|4442.4|4436.4|4441.5|4435.5|0
1729820540000|2024-10-25 01:42:20|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1729820560000|2024-10-25 01:42:40|4441|4435|4441.4|4435.4|4441.4|4435.4|4441|4435|0
1729820580000|2024-10-25 01:43:00|4441.5|4435.5|4441.9|4435.9|4441.9|4435.9|4441.5|4435.5|2
1729820590000|2024-10-25 01:43:10|4441.4|4435.4|4441.9|4435.9|4441.9|4435.9|4441.4|4435.4|0
1729820610000|2024-10-25 01:43:30|4441.5|4435.5|4441.5|4435.5|4441.9|4435.9|4441.5|4435.5|0
1729820620000|2024-10-25 01:43:40|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1729820630000|2024-10-25 01:43:50|4442|4436|4440.9|4434.9|4442.9|4436.9|4440.9|4434.9|6
1729820640000|2024-10-25 01:44:00|4441|4435|4441|4435|4441.9|4435.9|4441|4435|0
1729820650000|2024-10-25 01:44:10|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|3
1729820660000|2024-10-25 01:44:20|4439.9|4433.9|4440|4434|4440.4|4434.4|4439.9|4433.9|0
1729820670000|2024-10-25 01:44:30|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.5|4433.5|0
1729820680000|2024-10-25 01:44:40|4439.5|4433.5|4439.9|4433.9|4439.9|4433.9|4439.5|4433.5|0
1729820690000|2024-10-25 01:44:50|4439.5|4433.5|4440|4434|4440.4|4434.4|4439.5|4433.5|0
1729820700000|2024-10-25 01:45:00|4440.5|4434.5|4439.2|4433.2|4440.9|4434.9|4439.2|4433.2|1
1729820710000|2024-10-25 01:45:10|4439.5|4433.5|4439.2|4433.2|4439.9|4433.9|4439.2|4433.2|0
1729820720000|2024-10-25 01:45:20|4439.5|4433.5|4439.2|4433.2|4439.9|4433.9|4439.2|4433.2|0
1729820730000|2024-10-25 01:45:30|4439.5|4433.5|4439.9|4433.9|4439.9|4433.9|4439.5|4433.5|0
1729820740000|2024-10-25 01:45:40|4439.5|4433.5|4440.5|4434.5|4440.5|4434.5|4439.4|4433.4|0
1729820750000|2024-10-25 01:45:50|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1729820760000|2024-10-25 01:46:00|4440|4434|4440.9|4434.9|4441|4435|4439.9|4433.9|0
1729820770000|2024-10-25 01:46:10|4440.5|4434.5|4441.5|4435.5|4441.5|4435.5|4440.5|4434.5|2
1729820780000|2024-10-25 01:46:20|4441.9|4435.9|4442.9|4436.9|4442.9|4436.9|4441.9|4435.9|0
1729820790000|2024-10-25 01:46:30|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|3
1729820800000|2024-10-25 01:46:40|4441.4|4435.4|4442|4436|4442|4436|4441.4|4435.4|7
1729820810000|2024-10-25 01:46:50|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1729820830000|2024-10-25 01:47:10|4442.5|4436.5|4442.5|4436.5|4442.9|4436.9|4442.4|4436.4|0
1729820840000|2024-10-25 01:47:20|4441.9|4435.9|4442.5|4436.5|4442.5|4436.5|4441.9|4435.9|0
1729820850000|2024-10-25 01:47:30|4442.4|4436.4|4442|4436|4442.9|4436.9|4441.9|4435.9|0
1729820860000|2024-10-25 01:47:40|4441.9|4435.9|4442.5|4436.5|4442.5|4436.5|4441.9|4435.9|0
1729820870000|2024-10-25 01:47:50|4442.2|4436.2|4442.5|4436.5|4442.9|4436.9|4442.2|4436.2|0
1729820880000|2024-10-25 01:48:00|4442.9|4436.9|4442.2|4436.2|4442.9|4436.9|4442.2|4436.2|0
1729820890000|2024-10-25 01:48:10|4442.5|4436.5|4442.9|4436.9|4442.9|4436.9|4442.5|4436.5|0
1729820900000|2024-10-25 01:48:20|4443.2|4437.2|4442.5|4436.5|4443.9|4437.9|4442.5|4436.5|0
1729820910000|2024-10-25 01:48:30|4442.2|4436.2|4441|4435|4442.2|4436.2|4441|4435|0
1729820920000|2024-10-25 01:48:40|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|1
1729820930000|2024-10-25 01:48:50|4441.2|4435.2|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|0
1729820940000|2024-10-25 01:49:00|4441.5|4435.5|4440.9|4434.9|4441.5|4435.5|4440.9|4434.9|1
1729820950000|2024-10-25 01:49:10|4441.2|4435.2|4441.5|4435.5|4441.5|4435.5|4440.9|4434.9|1
1729820960000|2024-10-25 01:49:20|4441.4|4435.4|4440.9|4434.9|4441.4|4435.4|4440.9|4434.9|0
1729820970000|2024-10-25 01:49:30|4441.5|4435.5|4441|4435|4441.9|4435.9|4441|4435|0
1729820990000|2024-10-25 01:49:50|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1729821000000|2024-10-25 01:50:00|4440.5|4434.5|4440.4|4434.4|4440.5|4434.5|4439.9|4433.9|0
1729821010000|2024-10-25 01:50:10|4440.5|4434.5|4439.9|4433.9|4440.9|4434.9|4439.9|4433.9|0
1729821020000|2024-10-25 01:50:20|4439.5|4433.5|4438.9|4432.9|4439.5|4433.5|4438.5|4432.5|0
1729821040000|2024-10-25 01:50:40|4438.5|4432.5|4437.9|4431.9|4438.5|4432.5|4437.9|4431.9|0
1729821050000|2024-10-25 01:50:50|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|0
1729821060000|2024-10-25 01:51:00|4438.7|4432.7|4440.5|4434.5|4440.5|4434.5|4438.7|4432.7|1
1729821070000|2024-10-25 01:51:10|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1729821090000|2024-10-25 01:51:30|4441.7|4435.7|4441.5|4435.5|4441.9|4435.9|4440.9|4434.9|0
1729821100000|2024-10-25 01:51:40|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1729821110000|2024-10-25 01:51:50|4441.5|4435.5|4440.5|4434.5|4441.5|4435.5|4440.5|4434.5|1
1729821120000|2024-10-25 01:52:00|4440.9|4434.9|4439.9|4433.9|4440.9|4434.9|4439.9|4433.9|0
1729821130000|2024-10-25 01:52:10|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1729821140000|2024-10-25 01:52:20|4440|4434|4439.9|4433.9|4440.4|4434.4|4439.9|4433.9|0
1729821150000|2024-10-25 01:52:30|4439.5|4433.5|4440|4434|4440|4434|4439.4|4433.4|0
1729821170000|2024-10-25 01:52:50|4440.4|4434.4|4440|4434|4440.5|4434.5|4440|4434|0
1729821180000|2024-10-25 01:53:00|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.5|4434.5|0
1729821190000|2024-10-25 01:53:10|4441|4435|4441|4435|4441|4435|4441|4435|0
1729821200000|2024-10-25 01:53:20|4441.2|4435.2|4441.5|4435.5|4441.5|4435.5|4441.2|4435.2|0
1729821210000|2024-10-25 01:53:30|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1729821220000|2024-10-25 01:53:40|4440.5|4434.5|4440.9|4434.9|4440.9|4434.9|4440.5|4434.5|0
1729821230000|2024-10-25 01:53:50|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|0
1729821240000|2024-10-25 01:54:00|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4438.9|4432.9|0
1729821250000|2024-10-25 01:54:10|4438.9|4432.9|4439.9|4433.9|4439.9|4433.9|4438.9|4432.9|0
1729821270000|2024-10-25 01:54:30|4438.9|4432.9|4439.9|4433.9|4439.9|4433.9|4438.9|4432.9|0
1729821300000|2024-10-25 01:55:00|4439.5|4433.5|4440.9|4434.9|4440.9|4434.9|4439.5|4433.5|0
1729821310000|2024-10-25 01:55:10|4441|4435|4440.9|4434.9|4441|4435|4440.9|4434.9|0
1729821330000|2024-10-25 01:55:30|4440.5|4434.5|4440.9|4434.9|4440.9|4434.9|4440.5|4434.5|0
1729821340000|2024-10-25 01:55:40|4440.5|4434.5|4440.9|4434.9|4440.9|4434.9|4440.5|4434.5|0
1729821350000|2024-10-25 01:55:50|4441.4|4435.4|4441|4435|4441.4|4435.4|4441|4435|0
1729821360000|2024-10-25 01:56:00|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4439.9|4433.9|0
1729821390000|2024-10-25 01:56:30|4441|4435|4440.9|4434.9|4441|4435|4440.9|4434.9|1
1729821400000|2024-10-25 01:56:40|4440.5|4434.5|4440.4|4434.4|4440.5|4434.5|4439.9|4433.9|0
1729821410000|2024-10-25 01:56:50|4440|4434|4440.5|4434.5|4440.9|4434.9|4439.9|4433.9|0
1729821420000|2024-10-25 01:57:00|4440.9|4434.9|4439.2|4433.2|4440.9|4434.9|4439|4433|1
1729821430000|2024-10-25 01:57:10|4439.5|4433.5|4439.4|4433.4|4439.7|4433.7|4439|4433|1
1729821440000|2024-10-25 01:57:20|4439|4433|4440.9|4434.9|4440.9|4434.9|4438.9|4432.9|0
1729821450000|2024-10-25 01:57:30|4440|4434|4440|4434|4440.4|4434.4|4440|4434|0
1729821460000|2024-10-25 01:57:40|4440.4|4434.4|4440.9|4434.9|4440.9|4434.9|4440.4|4434.4|0
1729821470000|2024-10-25 01:57:50|4440.5|4434.5|4440.9|4434.9|4440.9|4434.9|4440.5|4434.5|0
1729821480000|2024-10-25 01:58:00|4440.5|4434.5|4440.9|4434.9|4441|4435|4440.5|4434.5|0
1729821490000|2024-10-25 01:58:10|4440.2|4434.2|4440.5|4434.5|4440.5|4434.5|4439.9|4433.9|0
1729821500000|2024-10-25 01:58:20|4440.9|4434.9|4439.9|4433.9|4440.9|4434.9|4439.9|4433.9|0
1729821530000|2024-10-25 01:58:50|4439.5|4433.5|4438.9|4432.9|4439.5|4433.5|4438.9|4432.9|0
1729821540000|2024-10-25 01:59:00|4438.5|4432.5|4438.9|4432.9|4438.9|4432.9|4438.5|4432.5|0
1729821550000|2024-10-25 01:59:10|4439|4433|4439.5|4433.5|4439.5|4433.5|4439|4433|0
1729821560000|2024-10-25 01:59:20|4439|4433|4438.9|4432.9|4439|4433|4438.9|4432.9|0
1729821590000|2024-10-25 01:59:50|4438.5|4432.5|4437.9|4431.9|4438.5|4432.5|4437.9|4431.9|0
1729821600000|2024-10-25 02:00:00|4437.5|4431.5|4437.9|4431.9|4437.9|4431.9|4437.5|4431.5|0
1729821610000|2024-10-25 02:00:10|4437.5|4431.5|4437.9|4431.9|4437.9|4431.9|4437.5|4431.5|0
1729821630000|2024-10-25 02:00:30|4438|4432|4438.9|4432.9|4438.9|4432.9|4437.9|4431.9|0
1729821640000|2024-10-25 02:00:40|4438.2|4432.2|4438.2|4432.2|4438.7|4432.7|4437.9|4431.9|0
1729821650000|2024-10-25 02:00:50|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|4438.9|4432.9|0
1729821670000|2024-10-25 02:01:10|4439|4433|4439|4433|4439|4433|4438.9|4432.9|0
1729821680000|2024-10-25 02:01:20|4439.4|4433.4|4439|4433|4439.9|4433.9|4439|4433|1
1729821690000|2024-10-25 02:01:30|4438.9|4432.9|4437.9|4431.9|4438.9|4432.9|4437.9|4431.9|0
1729821700000|2024-10-25 02:01:40|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|0
1729821710000|2024-10-25 02:01:50|4437.7|4431.7|4437|4431|4437.9|4431.9|4437|4431|0
1729821720000|2024-10-25 02:02:00|4438|4432|4433.9|4427.9|4438|4432|4433.5|4427.5|29
1729821730000|2024-10-25 02:02:10|4434|4428|4435|4429|4435|4429|4434|4428|1
1729821740000|2024-10-25 02:02:20|4435.7|4429.7|4435.9|4429.9|4435.9|4429.9|4434.5|4428.5|8
1729821750000|2024-10-25 02:02:30|4436|4430|4436.9|4430.9|4436.9|4430.9|4436|4430|1
1729821760000|2024-10-25 02:02:40|4436.5|4430.5|4437|4431|4437|4431|4436.5|4430.5|0
1729821770000|2024-10-25 02:02:50|4437.7|4431.7|4438|4432|4438|4432|4437.7|4431.7|0
1729821780000|2024-10-25 02:03:00|4438.5|4432.5|4438.9|4432.9|4438.9|4432.9|4438.5|4432.5|0
1729821790000|2024-10-25 02:03:10|4439.4|4433.4|4439|4433|4439.5|4433.5|4439|4433|0
1729821800000|2024-10-25 02:03:20|4438.9|4432.9|4438.9|4432.9|4439.5|4433.5|4438.9|4432.9|0
1729821810000|2024-10-25 02:03:30|4439|4433|4439.9|4433.9|4439.9|4433.9|4439|4433|0
1729821820000|2024-10-25 02:03:40|4439.5|4433.5|4440.9|4434.9|4440.9|4434.9|4439.5|4433.5|0
1729821830000|2024-10-25 02:03:50|4440.5|4434.5|4439.9|4433.9|4440.9|4434.9|4439.9|4433.9|0
1729821840000|2024-10-25 02:04:00|4440.9|4434.9|4441|4435|4441|4435|4440.9|4434.9|1
1729821850000|2024-10-25 02:04:10|4440.9|4434.9|4440.2|4434.2|4440.9|4434.9|4440.2|4434.2|1
1729821860000|2024-10-25 02:04:20|4440.5|4434.5|4440.9|4434.9|4440.9|4434.9|4440|4434|1
1729821870000|2024-10-25 02:04:30|4440.4|4434.4|4440|4434|4440.4|4434.4|4440|4434|1
1729821890000|2024-10-25 02:04:50|4440.4|4434.4|4439.9|4433.9|4440.4|4434.4|4439.5|4433.5|0
1729821900000|2024-10-25 02:05:00|4439.5|4433.5|4439.9|4433.9|4439.9|4433.9|4439.5|4433.5|0
1729821910000|2024-10-25 02:05:10|||||||||1
1729821920000|2024-10-25 02:05:20|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1729821930000|2024-10-25 02:05:30|4439.2|4433.2|4439.5|4433.5|4439.9|4433.9|4439.2|4433.2|0
1729821940000|2024-10-25 02:05:40|4439.2|4433.2|4439.9|4433.9|4440|4434|4439.2|4433.2|1
1729821950000|2024-10-25 02:05:50|4439.5|4433.5|4438.9|4432.9|4439.9|4433.9|4438.9|4432.9|1
1729821960000|2024-10-25 02:06:00|4438.5|4432.5|4438.9|4432.9|4438.9|4432.9|4438.4|4432.4|1
1729821970000|2024-10-25 02:06:10|4438.7|4432.7|4438.9|4432.9|4438.9|4432.9|4438.7|4432.7|0
1729821990000|2024-10-25 02:06:30|4438.4|4432.4|4436.9|4430.9|4438.4|4432.4|4435.9|4429.9|43
1729822000000|2024-10-25 02:06:40|4437.2|4431.2|4437.9|4431.9|4437.9|4431.9|4436.9|4430.9|0
1729822010000|2024-10-25 02:06:50|4438.2|4432.2|4438.9|4432.9|4438.9|4432.9|4437.9|4431.9|0
1729822020000|2024-10-25 02:07:00|4439.2|4433.2|4438.9|4432.9|4439.2|4433.2|4438.9|4432.9|0
1729822030000|2024-10-25 02:07:10|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|4439.7|4433.7|0
1729822050000|2024-10-25 02:07:30|4440.7|4434.7|4440.9|4434.9|4440.9|4434.9|4440.2|4434.2|1
1729822060000|2024-10-25 02:07:40|4441.4|4435.4|4440.9|4434.9|4441.4|4435.4|4440.9|4434.9|0
1729822080000|2024-10-25 02:08:00|4440.4|4434.4|4440.9|4434.9|4441.2|4435.2|4440.4|4434.4|0
1729822090000|2024-10-25 02:08:10|4441|4435|4440.9|4434.9|4441|4435|4440.9|4434.9|0
1729822100000|2024-10-25 02:08:20|4441|4435|4441.2|4435.2|4441.9|4435.9|4440.9|4434.9|0
1729822110000|2024-10-25 02:08:30|4440.9|4434.9|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|0
1729822130000|2024-10-25 02:08:50|4442.5|4436.5|4442.5|4436.5|4442.7|4436.7|4442.5|4436.5|0
1729822140000|2024-10-25 02:09:00|4441.9|4435.9|4442.9|4436.9|4442.9|4436.9|4441.9|4435.9|0
1729822150000|2024-10-25 02:09:10|||||||||1
1729822160000|2024-10-25 02:09:20|4442.7|4436.7|4442.2|4436.2|4442.9|4436.9|4441.9|4435.9|0
1729822170000|2024-10-25 02:09:30|4442.9|4436.9|4443.4|4437.4|4443.4|4437.4|4442.9|4436.9|0
1729822180000|2024-10-25 02:09:40|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1729822190000|2024-10-25 02:09:50|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4443.9|4437.9|1
1729822200000|2024-10-25 02:10:00|4444.7|4438.7|4443.9|4437.9|4444.7|4438.7|4442.9|4436.9|3
1729822210000|2024-10-25 02:10:10|4443.7|4437.7|4444.2|4438.2|4444.2|4438.2|4443.7|4437.7|1
1729822220000|2024-10-25 02:10:20|4443.9|4437.9|4443.9|4437.9|4444.2|4438.2|4443.9|4437.9|0
1729822230000|2024-10-25 02:10:30|4444.7|4438.7|4445.9|4439.9|4445.9|4439.9|4444.7|4438.7|2
1729822240000|2024-10-25 02:10:40|4445|4439|4445|4439|4445|4439|4445|4439|0
1729822250000|2024-10-25 02:10:50|4445.9|4439.9|4445.2|4439.2|4445.9|4439.9|4445.2|4439.2|1
1729822260000|2024-10-25 02:11:00|4444.9|4438.9|4445.9|4439.9|4445.9|4439.9|4444.9|4438.9|0
1729822280000|2024-10-25 02:11:20|4446.2|4440.2|4445.9|4439.9|4446.4|4440.4|4445.9|4439.9|0
1729822300000|2024-10-25 02:11:40|4444.9|4438.9|4445.7|4439.7|4445.7|4439.7|4444.9|4438.9|0
1729822310000|2024-10-25 02:11:50|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|0
1729822320000|2024-10-25 02:12:00|4445.4|4439.4|4444.9|4438.9|4445.4|4439.4|4444.9|4438.9|0
1729822340000|2024-10-25 02:12:20|4445|4439|4445.4|4439.4|4445.4|4439.4|4445|4439|0
1729822350000|2024-10-25 02:12:30|4445|4439|4445|4439|4445|4439|4445|4439|0
1729822360000|2024-10-25 02:12:40|4445.4|4439.4|4445.2|4439.2|4445.5|4439.5|4445|4439|1
1729822370000|2024-10-25 02:12:50|4445.7|4439.7|4444.9|4438.9|4445.7|4439.7|4444.9|4438.9|0
1729822380000|2024-10-25 02:13:00|4442.9|4436.9|4443.5|4437.5|4443.5|4437.5|4442.9|4436.9|0
1729822390000|2024-10-25 02:13:10|4443.9|4437.9|4443.5|4437.5|4443.9|4437.9|4443.5|4437.5|0
1729822420000|2024-10-25 02:13:40|4444.4|4438.4|4443.9|4437.9|4444.4|4438.4|4443.9|4437.9|0
1729822430000|2024-10-25 02:13:50|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1729822440000|2024-10-25 02:14:00|4443.9|4437.9|4442.9|4436.9|4444|4438|4442.9|4436.9|1
1729822450000|2024-10-25 02:14:10|4443.2|4437.2|4443.5|4437.5|4443.5|4437.5|4442.9|4436.9|0
1729822460000|2024-10-25 02:14:20|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4442.9|4436.9|0
1729822470000|2024-10-25 02:14:30|4444.5|4438.5|4444.5|4438.5|4444.9|4438.9|4444.5|4438.5|2
1729822480000|2024-10-25 02:14:40|4444.9|4438.9|4445|4439|4445|4439|4444.9|4438.9|0
1729822490000|2024-10-25 02:14:50|4445.4|4439.4|4444.9|4438.9|4445.4|4439.4|4444.9|4438.9|0
1729822500000|2024-10-25 02:15:00|4444.2|4438.2|4443.9|4437.9|4444.9|4438.9|4443.9|4437.9|0
1729822510000|2024-10-25 02:15:10|4444.5|4438.5|4443.9|4437.9|4444.5|4438.5|4443.9|4437.9|2
1729822520000|2024-10-25 02:15:20|4444.5|4438.5|4444.7|4438.7|4444.7|4438.7|4443.9|4437.9|0
1729822530000|2024-10-25 02:15:30|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|0
1729822560000|2024-10-25 02:16:00|4443.7|4437.7|4442.9|4436.9|4443.7|4437.7|4442.9|4436.9|0
1729822590000|2024-10-25 02:16:30|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1729822600000|2024-10-25 02:16:40|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|0
1729822720000|2024-10-25 02:18:40|4443.2|4437.2|4442.9|4436.9|4443.5|4437.5|4442.9|4436.9|0
1729822750000|2024-10-25 02:19:10|4442.5|4436.5|4441.9|4435.9|4442.5|4436.5|4441.9|4435.9|0
1729822760000|2024-10-25 02:19:20|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|0
1729822770000|2024-10-25 02:19:30|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1729822830000|2024-10-25 02:20:30|4442.5|4436.5|4441.9|4435.9|4442.5|4436.5|4441.9|4435.9|0
1729822850000|2024-10-25 02:20:50|4442.2|4436.2|4441.9|4435.9|4442.2|4436.2|4441.9|4435.9|0
1729822950000|2024-10-25 02:22:30|4441.5|4435.5|4440.9|4434.9|4441.5|4435.5|4440.9|4434.9|1
1729822960000|2024-10-25 02:22:40|4441.2|4435.2|4440.9|4434.9|4441.2|4435.2|4440.9|4434.9|0
1729822990000|2024-10-25 02:23:10|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|0
1729823010000|2024-10-25 02:23:30|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1729823090000|2024-10-25 02:24:50|4441.2|4435.2|4441.2|4435.2|4441.4|4435.4|4441.2|4435.2|0
1729823100000|2024-10-25 02:25:00|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1729823150000|2024-10-25 02:25:50|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|4439.9|4433.9|1
1729823160000|2024-10-25 02:26:00|4441.5|4435.5|4442.5|4436.5|4443.3|4437.3|4441.5|4435.5|4
1729823170000|2024-10-25 02:26:10|4442.9|4436.9|4442.7|4436.7|4442.9|4436.9|4442.7|4436.7|0
1729823180000|2024-10-25 02:26:20|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|0
1729823200000|2024-10-25 02:26:40|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1729823220000|2024-10-25 02:27:00|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|0
1729823230000|2024-10-25 02:27:10|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|0
1729823240000|2024-10-25 02:27:20|4442.7|4436.7|4442.5|4436.5|4442.7|4436.7|4442.5|4436.5|3
1729823250000|2024-10-25 02:27:30|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|1
1729823260000|2024-10-25 02:27:40|4442|4436|4442|4436|4442|4436|4442|4436|0
1729823270000|2024-10-25 02:27:50|4442.5|4436.5|4442.9|4436.9|4443.2|4437.2|4442.5|4436.5|3
1729823290000|2024-10-25 02:28:10|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1729823350000|2024-10-25 02:29:10|4443|4437|4442.7|4436.7|4443|4437|4442.7|4436.7|0
1729823390000|2024-10-25 02:29:50|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|2
1729823400000|2024-10-25 02:30:00|4444.5|4438.5|4443.7|4437.7|4447.4|4441.4|4442.2|4436.2|6
1729823410000|2024-10-25 02:30:10|4443.5|4437.5|4442|4436|4443.5|4437.5|4442|4436|1
1729823420000|2024-10-25 02:30:20|4442.2|4436.2|4442.5|4436.5|4443.5|4437.5|4442.2|4436.2|1
1729823430000|2024-10-25 02:30:30|4442.9|4436.9|4443.7|4437.7|4444.2|4438.2|4442.7|4436.7|0
1729823440000|2024-10-25 02:30:40|4443.9|4437.9|4444.2|4438.2|4444.5|4438.5|4443.7|4437.7|0
1729823450000|2024-10-25 02:30:50|4443.9|4437.9|4443.9|4437.9|4444.2|4438.2|4443.9|4437.9|0
1729823460000|2024-10-25 02:31:00|4444.2|4438.2|4443.9|4437.9|4444.7|4438.7|4442.9|4436.9|1
1729823470000|2024-10-25 02:31:10|4444.2|4438.2|4444.5|4438.5|4444.7|4438.7|4443.9|4437.9|0
1729823480000|2024-10-25 02:31:20|4444.2|4438.2|4444.2|4438.2|4444.5|4438.5|4443.7|4437.7|0
1729823490000|2024-10-25 02:31:30|4443.9|4437.9|4444.2|4438.2|4444.5|4438.5|4443.9|4437.9|0
1729823500000|2024-10-25 02:31:40|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4442.9|4436.9|0
1729823510000|2024-10-25 02:31:50|4444.4|4438.4|4444.9|4438.9|4445.2|4439.2|4444.4|4438.4|0
1729823520000|2024-10-25 02:32:00|4445.4|4439.4|4444.5|4438.5|4445.4|4439.4|4443.9|4437.9|0
1729823530000|2024-10-25 02:32:10|4444.7|4438.7|4444.4|4438.4|4444.9|4438.9|4443.9|4437.9|0
1729823540000|2024-10-25 02:32:20|4444.2|4438.2|4443.5|4437.5|4444.2|4438.2|4443.5|4437.5|2
1729823550000|2024-10-25 02:32:30|4443.2|4437.2|4442.9|4436.9|4443.2|4437.2|4442.9|4436.9|0
1729823560000|2024-10-25 02:32:40|4443.2|4437.2|4442.9|4436.9|4443.2|4437.2|4442.9|4436.9|0
1729823570000|2024-10-25 02:32:50|4443.2|4437.2|4443.2|4437.2|4443.5|4437.5|4442.9|4436.9|0
1729823580000|2024-10-25 02:33:00|4442.9|4436.9|4442.2|4436.2|4443.2|4437.2|4442.2|4436.2|1
1729823590000|2024-10-25 02:33:10|4442|4436|4439.7|4433.7|4442|4436|4439.7|4433.7|2
1729823600000|2024-10-25 02:33:20|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4438.9|4432.9|1
1729823610000|2024-10-25 02:33:30|4439.9|4433.9|4439.5|4433.5|4439.9|4433.9|4439.5|4433.5|0
1729823620000|2024-10-25 02:33:40|4438.7|4432.7|4438.5|4432.5|4438.7|4432.7|4438.5|4432.5|0
1729823630000|2024-10-25 02:33:50|4437.9|4431.9|4437.5|4431.5|4438|4432|4437.5|4431.5|6
1729823640000|2024-10-25 02:34:00|4437|4431|4436.9|4430.9|4437.4|4431.4|4436.7|4430.7|5
1729823650000|2024-10-25 02:34:10|4437.2|4431.2|4436.9|4430.9|4437.4|4431.4|4436.4|4430.4|5
1729823660000|2024-10-25 02:34:20|4438|4432|4438.7|4432.7|4438.7|4432.7|4438|4432|1
1729823680000|2024-10-25 02:34:40|4439|4433|4439|4433|4439|4433|4438.7|4432.7|0
1729823690000|2024-10-25 02:34:50|4439.2|4433.2|4440.9|4434.9|4440.9|4434.9|4439.2|4433.2|3
1729823700000|2024-10-25 02:35:00|4441.2|4435.2|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|0
1729823710000|2024-10-25 02:35:10|4441.7|4435.7|4441.9|4435.9|4441.9|4435.9|4441.7|4435.7|0
1729823720000|2024-10-25 02:35:20|4441.4|4435.4|4439.9|4433.9|4441.5|4435.5|4439.9|4433.9|0
1729823730000|2024-10-25 02:35:30|4440.5|4434.5|4441.7|4435.7|4441.7|4435.7|4440.5|4434.5|0
1729823740000|2024-10-25 02:35:40|4441.4|4435.4|4441.7|4435.7|4441.7|4435.7|4440.9|4434.9|1
1729823750000|2024-10-25 02:35:50|4441.4|4435.4|4441.7|4435.7|4441.7|4435.7|4441.4|4435.4|0
1729823760000|2024-10-25 02:36:00|4441.4|4435.4|4440.9|4434.9|4441.7|4435.7|4440.9|4434.9|1
1729823770000|2024-10-25 02:36:10|4441.5|4435.5|4440.9|4434.9|4441.5|4435.5|4440.7|4434.7|0
1729823780000|2024-10-25 02:36:20|4441.2|4435.2|4440.9|4434.9|4441.5|4435.5|4440.7|4434.7|0
1729823790000|2024-10-25 02:36:30|4441.2|4435.2|4440.7|4434.7|4441.7|4435.7|4440.5|4434.5|1
1729823800000|2024-10-25 02:36:40|4440.5|4434.5|4441.2|4435.2|4441.5|4435.5|4439.9|4433.9|0
1729823810000|2024-10-25 02:36:50|4441.5|4435.5|4440.5|4434.5|4441.5|4435.5|4440.5|4434.5|0
1729823820000|2024-10-25 02:37:00|4440.2|4434.2|4440.2|4434.2|4440.7|4434.7|4439.9|4433.9|0
1729823830000|2024-10-25 02:37:10|4440.5|4434.5|4440.9|4434.9|4440.9|4434.9|4439.9|4433.9|1
1729823840000|2024-10-25 02:37:20|4441.4|4435.4|4441.9|4435.9|4441.9|4435.9|4441.4|4435.4|4
1729823850000|2024-10-25 02:37:30|4441.4|4435.4|4441.9|4435.9|4441.9|4435.9|4441.4|4435.4|0
1729823860000|2024-10-25 02:37:40|4441.7|4435.7|4440.9|4434.9|4441.7|4435.7|4440.7|4434.7|0
1729823870000|2024-10-25 02:37:50|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|0
1729823880000|2024-10-25 02:38:00|4440.4|4434.4|4440.9|4434.9|4440.9|4434.9|4440.4|4434.4|0
1729823890000|2024-10-25 02:38:10|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|0
1729823900000|2024-10-25 02:38:20|4440.9|4434.9|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|0
1729823910000|2024-10-25 02:38:30|4441.7|4435.7|4441.2|4435.2|4441.7|4435.7|4441.2|4435.2|0
1729823920000|2024-10-25 02:38:40|4441.5|4435.5|4440.9|4434.9|4441.5|4435.5|4440.9|4434.9|0
1729823930000|2024-10-25 02:38:50|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.2|4435.2|0
1729823940000|2024-10-25 02:39:00|4442.2|4436.2|4441.9|4435.9|4442.7|4436.7|4441.9|4435.9|0
1729823950000|2024-10-25 02:39:10|4442.5|4436.5|4442.7|4436.7|4442.7|4436.7|4442.5|4436.5|0
1729823960000|2024-10-25 02:39:20|4443.2|4437.2|4443.9|4437.9|4443.9|4437.9|4443.2|4437.2|1
1729823970000|2024-10-25 02:39:30|4443.7|4437.7|4443.2|4437.2|4443.7|4437.7|4443.2|4437.2|0
1729823980000|2024-10-25 02:39:40|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|0
1729823990000|2024-10-25 02:39:50|4442.4|4436.4|4441.9|4435.9|4442.4|4436.4|4441.9|4435.9|0
1729824000000|2024-10-25 02:40:00|4442.9|4436.9|4443.2|4437.2|4443.7|4437.7|4442.9|4436.9|0
1729824010000|2024-10-25 02:40:10|4442.9|4436.9|4443.2|4437.2|4443.5|4437.5|4442.9|4436.9|0
1729824020000|2024-10-25 02:40:20|4442.9|4436.9|4443.5|4437.5|4443.9|4437.9|4442.9|4436.9|0
1729824030000|2024-10-25 02:40:30|4443.2|4437.2|4443|4437|4443.2|4437.2|4443|4437|0
1729824040000|2024-10-25 02:40:40|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|1
1729824050000|2024-10-25 02:40:50|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.5|4437.5|0
1729824060000|2024-10-25 02:41:00|4443.5|4437.5|4443.7|4437.7|4443.7|4437.7|4443.5|4437.5|0
1729824070000|2024-10-25 02:41:10|4443.2|4437.2|4443.5|4437.5|4443.5|4437.5|4443|4437|1
1729824080000|2024-10-25 02:41:20|4443.7|4437.7|4443.5|4437.5|4443.7|4437.7|4443.5|4437.5|0
1729824090000|2024-10-25 02:41:30|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1729824100000|2024-10-25 02:41:40|4444|4438|4443.5|4437.5|4444|4438|4443.5|4437.5|0
1729824110000|2024-10-25 02:41:50|4443.7|4437.7|4443.7|4437.7|4444|4438|4443.7|4437.7|0
1729824120000|2024-10-25 02:42:00|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.2|4438.2|1
1729824130000|2024-10-25 02:42:10|4444.2|4438.2|4443.5|4437.5|4444.2|4438.2|4443|4437|1
1729824140000|2024-10-25 02:42:20|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1729824150000|2024-10-25 02:42:30|4443|4437|4443|4437|4443|4437|4443|4437|0
1729824170000|2024-10-25 02:42:50|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1729824180000|2024-10-25 02:43:00|4443.7|4437.7|4444.5|4438.5|4444.5|4438.5|4443.7|4437.7|0
1729824190000|2024-10-25 02:43:10|4444.8|4438.8|4445.5|4439.5|4445.7|4439.7|4444.8|4438.8|0
1729824210000|2024-10-25 02:43:30|4445.2|4439.2|4445.5|4439.5|4445.5|4439.5|4445.2|4439.2|0
1729824230000|2024-10-25 02:43:50|4445|4439|4445.5|4439.5|4445.5|4439.5|4444.7|4438.7|0
1729824240000|2024-10-25 02:44:00|4443.5|4437.5|4444|4438|4444|4438|4443.5|4437.5|1
1729824250000|2024-10-25 02:44:10|4443.7|4437.7|4445.5|4439.5|4446.2|4440.2|4443.7|4437.7|1
1729824270000|2024-10-25 02:44:30|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|0
1729824280000|2024-10-25 02:44:40|4446.2|4440.2|4444.9|4438.9|4446.2|4440.2|4444.9|4438.9|0
1729824290000|2024-10-25 02:44:50|4445.2|4439.2|4443.5|4437.5|4445.2|4439.2|4443.5|4437.5|1
1729824300000|2024-10-25 02:45:00|4443|4437|4443.5|4437.5|4443.5|4437.5|4443|4437|0
1729824310000|2024-10-25 02:45:10|4443.2|4437.2|4443|4437|4443.2|4437.2|4443|4437|0
1729824320000|2024-10-25 02:45:20|||||||||1
1729824330000|2024-10-25 02:45:30|4443.2|4437.2|4443.5|4437.5|4443.5|4437.5|4443.2|4437.2|0
1729824340000|2024-10-25 02:45:40|4443|4437|4443.2|4437.2|4443.2|4437.2|4443|4437|0
1729824350000|2024-10-25 02:45:50|4443|4437|4443.5|4437.5|4443.5|4437.5|4443|4437|0
1729824360000|2024-10-25 02:46:00|4443.7|4437.7|4444.5|4438.5|4444.5|4438.5|4443.5|4437.5|0
1729824380000|2024-10-25 02:46:20|4444.2|4438.2|4443.5|4437.5|4444.5|4438.5|4443.5|4437.5|0
1729824410000|2024-10-25 02:46:50|4443.2|4437.2|4443.5|4437.5|4443.5|4437.5|4443|4437|0
1729824440000|2024-10-25 02:47:20|||||||||1
1729824450000|2024-10-25 02:47:30|4444|4438|4444|4438|4444|4438|4444|4438|0
1729824470000|2024-10-25 02:47:50|4443.7|4437.7|4443.8|4437.8|4444|4438|4443.5|4437.5|0
1729824480000|2024-10-25 02:48:00|4443.5|4437.5|4444.5|4438.5|4444.5|4438.5|4443|4437|1
1729824490000|2024-10-25 02:48:10|4444.7|4438.7|4445.5|4439.5|4445.5|4439.5|4444.7|4438.7|0
1729824510000|2024-10-25 02:48:30|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|0
1729824520000|2024-10-25 02:48:40|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|0
1729824530000|2024-10-25 02:48:50|4445.7|4439.7|4446|4440|4446|4440|4445.7|4439.7|0
1729824540000|2024-10-25 02:49:00|4445.7|4439.7|4447.5|4441.5|4447.5|4441.5|4445.5|4439.5|4
1729824550000|2024-10-25 02:49:10|4447.2|4441.2|4447.5|4441.5|4447.5|4441.5|4447|4441|0
1729824560000|2024-10-25 02:49:20|4447.2|4441.2|4447.5|4441.5|4447.5|4441.5|4447.2|4441.2|0
1729824570000|2024-10-25 02:49:30|4447.2|4441.2|4446.5|4440.5|4447.2|4441.2|4446.5|4440.5|0
1729824600000|2024-10-25 02:50:00|4447|4441|4448.5|4442.5|4448.5|4442.5|4447|4441|0
1729824630000|2024-10-25 02:50:30|4449|4443|4448.5|4442.5|4449|4443|4448.5|4442.5|1
1729824650000|2024-10-25 02:50:50|4449|4443|4448.7|4442.7|4449|4443|4448.5|4442.5|0
1729824660000|2024-10-25 02:51:00|4449|4443|4448.5|4442.5|4449|4443|4448.5|4442.5|2
1729824670000|2024-10-25 02:51:10|4448|4442|4448|4442|4448|4442|4448|4442|1
1729824690000|2024-10-25 02:51:30|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4447.5|4441.5|1
1729824700000|2024-10-25 02:51:40|4448.3|4442.3|4448.2|4442.2|4448.3|4442.3|4447.5|4441.5|0
1729824710000|2024-10-25 02:51:50|4447.7|4441.7|4447.5|4441.5|4447.7|4441.7|4447.5|4441.5|0
1729824720000|2024-10-25 02:52:00|4448|4442|4447.5|4441.5|4448.5|4442.5|4447.2|4441.2|0
1729824730000|2024-10-25 02:52:10|4447.2|4441.2|4446.9|4440.9|4447.2|4441.2|4446.9|4440.9|0
1729824740000|2024-10-25 02:52:20|4446.7|4440.7|4446.5|4440.5|4446.7|4440.7|4446.2|4440.2|1
1729824750000|2024-10-25 02:52:30|4446.2|4440.2|4444.7|4438.7|4446.2|4440.2|4444.7|4438.7|0
1729824760000|2024-10-25 02:52:40|4444.5|4438.5|4444.2|4438.2|4444.5|4438.5|4443.9|4437.9|0
1729824770000|2024-10-25 02:52:50|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.2|4438.2|0
1729824780000|2024-10-25 02:53:00|4443.9|4437.9|4444.7|4438.7|4444.7|4438.7|4443.9|4437.9|0
1729824790000|2024-10-25 02:53:10|4445|4439|4444.2|4438.2|4445|4439|4444.2|4438.2|0
1729824820000|2024-10-25 02:53:40|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|0
1729824830000|2024-10-25 02:53:50|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.5|4438.5|0
1729824840000|2024-10-25 02:54:00|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|4441.7|4435.7|2
1729824850000|2024-10-25 02:54:10|4441.4|4435.4|4440.7|4434.7|4441.4|4435.4|4440.7|4434.7|9
1729824860000|2024-10-25 02:54:20|4440|4434|4440|4434|4440|4434|4440|4434|3
1729824880000|2024-10-25 02:54:40|4439.7|4433.7|4437.8|4431.8|4439.7|4433.7|4437.3|4431.3|9
1729824890000|2024-10-25 02:54:50|4438.3|4432.3|4438.2|4432.2|4438.3|4432.3|4438.2|4432.2|6
1729824900000|2024-10-25 02:55:00|4437.8|4431.8|4437.3|4431.3|4437.8|4431.8|4437.3|4431.3|6
1729824910000|2024-10-25 02:55:10|4437.7|4431.7|4437.3|4431.3|4437.7|4431.7|4436.3|4430.3|20
1729824920000|2024-10-25 02:55:20|4437.5|4431.5|4438.3|4432.3|4438.3|4432.3|4437.5|4431.5|5
1729824930000|2024-10-25 02:55:30|4439.5|4433.5|4438|4432|4439.5|4433.5|4438|4432|19
1729824940000|2024-10-25 02:55:40|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|6
1729824950000|2024-10-25 02:55:50|4440.2|4434.2|4440.7|4434.7|4440.7|4434.7|4440.2|4434.2|6
1729824960000|2024-10-25 02:56:00|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|0
1729824970000|2024-10-25 02:56:10|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|0
1729824980000|2024-10-25 02:56:20|4439.8|4433.8|4439.8|4433.8|4440.2|4434.2|4439.5|4433.5|0
1729824990000|2024-10-25 02:56:30|4440.2|4434.2|4438.5|4432.5|4440.2|4434.2|4438.5|4432.5|2
1729825000000|2024-10-25 02:56:40|4438.3|4432.3|4438.2|4432.2|4438.3|4432.3|4438.2|4432.2|0
1729825010000|2024-10-25 02:56:50|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1729825020000|2024-10-25 02:57:00|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.2|4432.2|1
1729825030000|2024-10-25 02:57:10|4438.3|4432.3|4439.2|4433.2|4439.2|4433.2|4438.3|4432.3|0
1729825040000|2024-10-25 02:57:20|4438.5|4432.5|4437.8|4431.8|4438.8|4432.8|4437.7|4431.7|0
1729825050000|2024-10-25 02:57:30|4438.2|4432.2|4435.8|4429.8|4438.2|4432.2|4435.8|4429.8|6
1729825060000|2024-10-25 02:57:40|4434.3|4428.3|4434|4428|4434.3|4428.3|4434|4428|10
1729825080000|2024-10-25 02:58:00|4434.3|4428.3|4435.7|4429.7|4436.5|4430.5|4434.3|4428.3|13
1729825090000|2024-10-25 02:58:10|4436|4430|4435.5|4429.5|4436|4430|4435.5|4429.5|1
1729825100000|2024-10-25 02:58:20|4435.3|4429.3|4435.7|4429.7|4435.7|4429.7|4435|4429|1
1729825110000|2024-10-25 02:58:30|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1729825120000|2024-10-25 02:58:40|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1729825130000|2024-10-25 02:58:50|4435.7|4429.7|4435.5|4429.5|4436|4430|4435.5|4429.5|1
1729825150000|2024-10-25 02:59:10|4435.7|4429.7|4435|4429|4435.7|4429.7|4435|4429|2
1729825170000|2024-10-25 02:59:30|4434.2|4428.2|4433.5|4427.5|4434.2|4428.2|4433.5|4427.5|5
1729825180000|2024-10-25 02:59:40|4433|4427|4430.7|4424.7|4433|4427|4430.7|4424.7|3
1729825190000|2024-10-25 02:59:50|4430.8|4424.8|4428.8|4422.8|4430.8|4424.8|4427|4421|28
1729825200000|2024-10-25 03:00:00|4429|4423|4430|4424|4430|4424|4429|4423|3
1729825210000|2024-10-25 03:00:10|4430.3|4424.3|4429.5|4423.5|4430.3|4424.3|4429.3|4423.3|5
1729825220000|2024-10-25 03:00:20|4429.7|4423.7|4430.7|4424.7|4430.7|4424.7|4429.7|4423.7|4
1729825230000|2024-10-25 03:00:30|4429.5|4423.5|4430.2|4424.2|4430.2|4424.2|4429|4423|1
1729825240000|2024-10-25 03:00:40|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.2|4424.2|0
1729825250000|2024-10-25 03:00:50|4430.2|4424.2|4431.2|4425.2|4432.8|4426.8|4429.5|4423.5|10
1729825260000|2024-10-25 03:01:00|4431.4|4425.4|4432.5|4426.5|4432.7|4426.7|4431.4|4425.4|0
1729825270000|2024-10-25 03:01:10|4432.7|4426.7|4432.2|4426.2|4432.8|4426.8|4432.2|4426.2|3
1729825280000|2024-10-25 03:01:20|4431.9|4425.9|4431.5|4425.5|4431.9|4425.9|4431.2|4425.2|1
1729825290000|2024-10-25 03:01:30|4431.7|4425.7|4432.5|4426.5|4432.7|4426.7|4431.7|4425.7|2
1729825300000|2024-10-25 03:01:40|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.5|4426.5|5
1729825310000|2024-10-25 03:01:50|4433|4427|4431.9|4425.9|4433|4427|4431.9|4425.9|0
1729825320000|2024-10-25 03:02:00|4432.2|4426.2|4433.2|4427.2|4433.5|4427.5|4432.2|4426.2|5
1729825330000|2024-10-25 03:02:10|4433.5|4427.5|4434.5|4428.5|4434.5|4428.5|4433.5|4427.5|0
1729825340000|2024-10-25 03:02:20|4434.2|4428.2|4433.7|4427.7|4434.5|4428.5|4433.7|4427.7|1
1729825350000|2024-10-25 03:02:30|4434|4428|4434.5|4428.5|4434.5|4428.5|4433.7|4427.7|1
1729825370000|2024-10-25 03:02:50|4433.9|4427.9|4435|4429|4435|4429|4433.7|4427.7|0
1729825380000|2024-10-25 03:03:00|4433.7|4427.7|4434.5|4428.5|4434.5|4428.5|4433.7|4427.7|7
1729825390000|2024-10-25 03:03:10|4434.2|4428.2|4433.9|4427.9|4434.7|4428.7|4433.9|4427.9|1
1729825400000|2024-10-25 03:03:20|4432.7|4426.7|4432.9|4426.9|4433.5|4427.5|4431.9|4425.9|3
1729825410000|2024-10-25 03:03:30|4433.2|4427.2|4431.9|4425.9|4433.7|4427.7|4431.5|4425.5|0
1729825420000|2024-10-25 03:03:40|4430.7|4424.7|4431.4|4425.4|4431.4|4425.4|4430.5|4424.5|2
1729825430000|2024-10-25 03:03:50|4430.9|4424.9|4431.9|4425.9|4432.5|4426.5|4430.9|4424.9|2
1729825440000|2024-10-25 03:04:00|4431.7|4425.7|4431.2|4425.2|4431.7|4425.7|4431.2|4425.2|1
1729825450000|2024-10-25 03:04:10|4430.9|4424.9|4432.5|4426.5|4432.7|4426.7|4430.7|4424.7|1
1729825460000|2024-10-25 03:04:20|4432.2|4426.2|4432.7|4426.7|4432.7|4426.7|4432.2|4426.2|0
1729825480000|2024-10-25 03:04:40|4432.9|4426.9|4433.7|4427.7|4433.7|4427.7|4432.9|4426.9|0
1729825490000|2024-10-25 03:04:50|4433.5|4427.5|4433.7|4427.7|4433.7|4427.7|4433.5|4427.5|0
1729825500000|2024-10-25 03:05:00|4433.5|4427.5|4432.7|4426.7|4433.7|4427.7|4432.7|4426.7|1
1729825510000|2024-10-25 03:05:10|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1729825520000|2024-10-25 03:05:20|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.4|4426.4|0
1729825530000|2024-10-25 03:05:30|4432.4|4426.4|4431.9|4425.9|4432.4|4426.4|4431.7|4425.7|1
1729825540000|2024-10-25 03:05:40|4431.7|4425.7|4431.9|4425.9|4432|4426|4431.5|4425.5|0
1729825550000|2024-10-25 03:05:50|4431.7|4425.7|4431.5|4425.5|4431.7|4425.7|4431.5|4425.5|0
1729825560000|2024-10-25 03:06:00|4430.5|4424.5|4431.5|4425.5|4431.9|4425.9|4430.5|4424.5|6
1729825570000|2024-10-25 03:06:10|4431.7|4425.7|4431.5|4425.5|4431.7|4425.7|4430.5|4424.5|2
1729825580000|2024-10-25 03:06:20|4430.9|4424.9|4431|4425|4431.5|4425.5|4430.7|4424.7|0
1729825590000|2024-10-25 03:06:30|4430.7|4424.7|4430.5|4424.5|4430.7|4424.7|4430.5|4424.5|1
1729825600000|2024-10-25 03:06:40|4430.7|4424.7|4431.5|4425.5|4432|4426|4430.7|4424.7|0
1729825610000|2024-10-25 03:06:50|4431.7|4425.7|4432|4426|4432|4426|4431.7|4425.7|0
1729825620000|2024-10-25 03:07:00|4432.2|4426.2|4431.9|4425.9|4432.2|4426.2|4431.9|4425.9|1
1729825630000|2024-10-25 03:07:10|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|0
1729825640000|2024-10-25 03:07:20|4431.9|4425.9|4432.2|4426.2|4432.2|4426.2|4431.9|4425.9|0
1729825650000|2024-10-25 03:07:30|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|2
1729825660000|2024-10-25 03:07:40|4432.5|4426.5|4432.5|4426.5|4432.7|4426.7|4432.5|4426.5|0
1729825670000|2024-10-25 03:07:50|4432.7|4426.7|4432.9|4426.9|4432.9|4426.9|4432.7|4426.7|0
1729825680000|2024-10-25 03:08:00|4432.7|4426.7|4431.9|4425.9|4432.7|4426.7|4431.9|4425.9|0
1729825690000|2024-10-25 03:08:10|4431.7|4425.7|4432.5|4426.5|4432.5|4426.5|4431.7|4425.7|0
1729825700000|2024-10-25 03:08:20|4432.2|4426.2|4431.7|4425.7|4432.2|4426.2|4431.7|4425.7|0
1729825720000|2024-10-25 03:08:40|4431.5|4425.5|4431.7|4425.7|4431.7|4425.7|4431.5|4425.5|0
1729825730000|2024-10-25 03:08:50|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|0
1729825740000|2024-10-25 03:09:00|4431.2|4425.2|4431.2|4425.2|4431.5|4425.5|4431.2|4425.2|0
1729825750000|2024-10-25 03:09:10|4431|4425|4430.5|4424.5|4431|4425|4430.5|4424.5|0
1729825770000|2024-10-25 03:09:30|4430.2|4424.2|4430.5|4424.5|4430.5|4424.5|4430.2|4424.2|0
1729825780000|2024-10-25 03:09:40|4429.5|4423.5|4429.5|4423.5|4430.2|4424.2|4429.5|4423.5|0
1729825790000|2024-10-25 03:09:50|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|0
1729825800000|2024-10-25 03:10:00|4428.7|4422.7|4427.7|4421.7|4428.7|4422.7|4427.5|4421.5|0
1729825810000|2024-10-25 03:10:10|4427.5|4421.5|4428.7|4422.7|4428.7|4422.7|4427.5|4421.5|0
1729825820000|2024-10-25 03:10:20|4428.4|4422.4|4428.7|4422.7|4428.7|4422.7|4428.4|4422.4|0
1729825830000|2024-10-25 03:10:30|4428.4|4422.4|4428.2|4422.2|4428.7|4422.7|4428.2|4422.2|0
1729825840000|2024-10-25 03:10:40|4428.5|4422.5|4427.7|4421.7|4428.5|4422.5|4427.7|4421.7|0
1729825850000|2024-10-25 03:10:50|4427.5|4421.5|4427.2|4421.2|4427.9|4421.9|4427.2|4421.2|0
1729825860000|2024-10-25 03:11:00|4426.9|4420.9|4426.4|4420.4|4427.2|4421.2|4426.4|4420.4|1
1729825870000|2024-10-25 03:11:10|4426|4420|4424.5|4418.5|4426|4420|4424.5|4418.5|4
1729825880000|2024-10-25 03:11:20|4424|4418|4420|4414|4424.5|4418.5|4419.7|4413.7|1
1729825890000|2024-10-25 03:11:30|4420.4|4414.4|4420.4|4414.4|4420.5|4414.5|4419.9|4413.9|7
1729825900000|2024-10-25 03:11:40|4419.9|4413.9|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|1
1729825910000|2024-10-25 03:11:50|4420.2|4414.2|4418.9|4412.9|4420.2|4414.2|4418.9|4412.9|6
1729825920000|2024-10-25 03:12:00|4419.7|4413.7|4417.7|4411.7|4419.7|4413.7|4417.7|4411.7|4
1729825930000|2024-10-25 03:12:10|4417.9|4411.9|4417.2|4411.2|4418.7|4412.7|4416.9|4410.9|6
1729825940000|2024-10-25 03:12:20|4417.9|4411.9|4418.9|4412.9|4418.9|4412.9|4417.9|4411.9|5
1729825950000|2024-10-25 03:12:30|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|2
1729825960000|2024-10-25 03:12:40|4417.7|4411.7|4417.5|4411.5|4418|4412|4417.5|4411.5|1
1729825970000|2024-10-25 03:12:50|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|0
1729825980000|2024-10-25 03:13:00|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.7|4410.7|3
1729825990000|2024-10-25 03:13:10|4417.5|4411.5|4416.9|4410.9|4417.7|4411.7|4416.5|4410.5|9
1729826020000|2024-10-25 03:13:40|4416.2|4410.2|4416.9|4410.9|4416.9|4410.9|4416.2|4410.2|0
1729826030000|2024-10-25 03:13:50|4416.2|4410.2|4416.9|4410.9|4416.9|4410.9|4416.2|4410.2|0
1729826040000|2024-10-25 03:14:00|4416.7|4410.7|4416.9|4410.9|4416.9|4410.9|4416.7|4410.7|2
1729826050000|2024-10-25 03:14:10|4416.4|4410.4|4416|4410|4416.4|4410.4|4416|4410|1
1729826060000|2024-10-25 03:14:20|4417.2|4411.2|4416.7|4410.7|4417.7|4411.7|4416|4410|11
1729826070000|2024-10-25 03:14:30|4416.9|4410.9|4412.9|4406.9|4416.9|4410.9|4411.7|4405.7|20
1729826080000|2024-10-25 03:14:40|4413.2|4407.2|4411.7|4405.7|4413.2|4407.2|4411.7|4405.7|0
1729826090000|2024-10-25 03:14:50|4412.2|4406.2|4411.5|4405.5|4412.2|4406.2|4410.9|4404.9|3
1729826100000|2024-10-25 03:15:00|4411.4|4405.4|4409.9|4403.9|4411.5|4405.5|4409.9|4403.9|14
1729826110000|2024-10-25 03:15:10|4410.5|4404.5|4408.4|4402.4|4410.9|4404.9|4408.4|4402.4|15
1729826130000|2024-10-25 03:15:30|4408|4402|4408.7|4402.7|4408.7|4402.7|4408|4402|7
1729826140000|2024-10-25 03:15:40|4408|4402|4407.9|4401.9|4408|4402|4407|4401|8
1729826150000|2024-10-25 03:15:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|11
1729826160000|2024-10-25 03:16:00|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|16
1729826170000|2024-10-25 03:16:10|4405.9|4399.9|4405.7|4399.7|4406.7|4400.7|4405.7|4399.7|12
1729826180000|2024-10-25 03:16:20|4406|4400|4406|4400|4406|4400|4405.7|4399.7|58
1729826190000|2024-10-25 03:16:30|4405.7|4399.7|4406|4400|4406|4400|4405.7|4399.7|21
1729826200000|2024-10-25 03:16:40|||||||||10
1729826210000|2024-10-25 03:16:50|||||||||6
1729826220000|2024-10-25 03:17:00|||||||||7
1729826230000|2024-10-25 03:17:10|4406.4|4400.4|4406|4400|4406.4|4400.4|4405.7|4399.7|27
1729826240000|2024-10-25 03:17:20|||||||||16
1729826250000|2024-10-25 03:17:30|4406.4|4400.4|4409.2|4403.2|4409.5|4403.5|4406|4400|50
1729826260000|2024-10-25 03:17:40|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1729826270000|2024-10-25 03:17:50|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|2
1729826280000|2024-10-25 03:18:00|4410.4|4404.4|4410.4|4404.4|4410.7|4404.7|4410.4|4404.4|4
1729826290000|2024-10-25 03:18:10|4410.6|4404.6|4410.9|4404.9|4410.9|4404.9|4410.4|4404.4|10
1729826310000|2024-10-25 03:18:30|4410.4|4404.4|4410.2|4404.2|4410.4|4404.4|4410.2|4404.2|2
1729826320000|2024-10-25 03:18:40|4410.4|4404.4|4410.4|4404.4|4410.6|4404.6|4410.2|4404.2|0
1729826330000|2024-10-25 03:18:50|4410.6|4404.6|4411.1|4405.1|4411.1|4405.1|4410.6|4404.6|0
1729826340000|2024-10-25 03:19:00|4411.7|4405.7|4417.1|4411.1|4417.4|4411.4|4411.7|4405.7|19
1729826350000|2024-10-25 03:19:10|4417.6|4411.6|4417.6|4411.6|4418.4|4412.4|4417.4|4411.4|1
1729826360000|2024-10-25 03:19:20|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4416.9|4410.9|1
1729826370000|2024-10-25 03:19:30|4418.2|4412.2|4418.2|4412.2|4418.6|4412.6|4417.6|4411.6|4
1729826380000|2024-10-25 03:19:40|4417.9|4411.9|4418.4|4412.4|4418.6|4412.6|4417.9|4411.9|0
1729826390000|2024-10-25 03:19:50|4418.2|4412.2|4417.6|4411.6|4418.2|4412.2|4417.6|4411.6|0
1729826400000|2024-10-25 03:20:00|4417.9|4411.9|4417.4|4411.4|4418.2|4412.2|4417.2|4411.2|3
1729826410000|2024-10-25 03:20:10|4417.2|4411.2|4416.6|4410.6|4417.2|4411.2|4416.2|4410.2|1
1729826420000|2024-10-25 03:20:20|4416.2|4410.2|4418.2|4412.2|4420.2|4414.2|4416.2|4410.2|5
1729826430000|2024-10-25 03:20:30|4418.5|4412.5|4419.9|4413.9|4419.9|4413.9|4418.5|4412.5|1
1729826440000|2024-10-25 03:20:40|4420.2|4414.2|4420.2|4414.2|4420.4|4414.4|4420.2|4414.2|0
1729826450000|2024-10-25 03:20:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1729826460000|2024-10-25 03:21:00|4421.2|4415.2|4420.2|4414.2|4421.2|4415.2|4420.2|4414.2|1
1729826470000|2024-10-25 03:21:10|4420.9|4414.9|4421.2|4415.2|4421.2|4415.2|4420.7|4414.7|0
1729826480000|2024-10-25 03:21:20|4421|4415|4420.7|4414.7|4421|4415|4420.7|4414.7|0
1729826490000|2024-10-25 03:21:30|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|0
1729826500000|2024-10-25 03:21:40|4420.7|4414.7|4420.7|4414.7|4420.9|4414.9|4420.7|4414.7|3
1729826510000|2024-10-25 03:21:50|4420.5|4414.5|4420.2|4414.2|4420.5|4414.5|4420.2|4414.2|0
1729826520000|2024-10-25 03:22:00|4419.6|4413.6|4418.2|4412.2|4420.2|4414.2|4418.2|4412.2|2
1729826530000|2024-10-25 03:22:10|4418.7|4412.7|4420.2|4414.2|4420.2|4414.2|4418.7|4412.7|1
1729826540000|2024-10-25 03:22:20|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|0
1729826550000|2024-10-25 03:22:30|4419.7|4413.7|4420.2|4414.2|4420.2|4414.2|4419.2|4413.2|1
1729826560000|2024-10-25 03:22:40|4419.4|4413.4|4420.2|4414.2|4420.2|4414.2|4419.2|4413.2|0
1729826570000|2024-10-25 03:22:50|4420.5|4414.5|4421.2|4415.2|4421.2|4415.2|4420.2|4414.2|0
1729826580000|2024-10-25 03:23:00|4420.2|4414.2|4420.6|4414.6|4421.2|4415.2|4420.2|4414.2|0
1729826590000|2024-10-25 03:23:10|4421.2|4415.2|4419.2|4413.2|4421.2|4415.2|4419.2|4413.2|0
1729826600000|2024-10-25 03:23:20|4419.4|4413.4|4420.2|4414.2|4420.2|4414.2|4419.4|4413.4|0
1729826610000|2024-10-25 03:23:30|4419.9|4413.9|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|0
1729826620000|2024-10-25 03:23:40|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4419.9|4413.9|0
1729826630000|2024-10-25 03:23:50|4420.4|4414.4|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|2
1729826640000|2024-10-25 03:24:00|4419.7|4413.7|4419.7|4413.7|4420.2|4414.2|4419.7|4413.7|0
1729826650000|2024-10-25 03:24:10|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|1
1729826660000|2024-10-25 03:24:20|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1729826670000|2024-10-25 03:24:30|4420|4414|4422.4|4416.4|4422.4|4416.4|4420|4414|1
1729826680000|2024-10-25 03:24:40|4422.2|4416.2|4422.4|4416.4|4422.7|4416.7|4422.2|4416.2|3
1729826690000|2024-10-25 03:24:50|4422.7|4416.7|4422.2|4416.2|4422.7|4416.7|4421.6|4415.6|0
1729826700000|2024-10-25 03:25:00|4421.9|4415.9|4422.2|4416.2|4422.2|4416.2|4421.6|4415.6|1
1729826710000|2024-10-25 03:25:10|4421.9|4415.9|4422.2|4416.2|4422.2|4416.2|4421.2|4415.2|1
1729826750000|2024-10-25 03:25:50|4421.9|4415.9|4421.2|4415.2|4421.9|4415.9|4421.2|4415.2|1
1729826770000|2024-10-25 03:26:10|||||||||1
1729826780000|2024-10-25 03:26:20|4421.4|4415.4|4421.2|4415.2|4422.2|4416.2|4421.2|4415.2|5
1729826790000|2024-10-25 03:26:30|4420.9|4414.9|4421.2|4415.2|4421.2|4415.2|4420.9|4414.9|0
1729826800000|2024-10-25 03:26:40|4420.9|4414.9|4422.2|4416.2|4422.2|4416.2|4420.9|4414.9|6
1729826810000|2024-10-25 03:26:50|4422.4|4416.4|4422.7|4416.7|4422.7|4416.7|4422.4|4416.4|0
1729826820000|2024-10-25 03:27:00|4422.4|4416.4|4422.2|4416.2|4422.7|4416.7|4422.2|4416.2|3
1729826830000|2024-10-25 03:27:10|4422.4|4416.4|4422.4|4416.4|4422.7|4416.7|4422.2|4416.2|3
1729826840000|2024-10-25 03:27:20|4422.2|4416.2|4422.4|4416.4|4422.4|4416.4|4422.2|4416.2|0
1729826850000|2024-10-25 03:27:30|4422.7|4416.7|4422.4|4416.4|4422.7|4416.7|4422.4|4416.4|3
1729826860000|2024-10-25 03:27:40|4422.2|4416.2|4422.4|4416.4|4422.4|4416.4|4422.2|4416.2|0
1729826880000|2024-10-25 03:28:00|4422.7|4416.7|4423.4|4417.4|4423.4|4417.4|4422.7|4416.7|3
1729826890000|2024-10-25 03:28:10|4423.2|4417.2|4425.2|4419.2|4425.2|4419.2|4423.2|4417.2|1
1729826900000|2024-10-25 03:28:20|4424.7|4418.7|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|0
1729826910000|2024-10-25 03:28:30|4424.7|4418.7|4425|4419|4425.2|4419.2|4424.7|4418.7|0
1729826920000|2024-10-25 03:28:40|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4424.7|4418.7|0
1729826930000|2024-10-25 03:28:50|4425.4|4419.4|4428.4|4422.4|4428.4|4422.4|4425.4|4419.4|1
1729826940000|2024-10-25 03:29:00|4428.2|4422.2|4428.4|4422.4|4428.5|4422.5|4428.2|4422.2|10
1729826950000|2024-10-25 03:29:10|4428.2|4422.2|4428.4|4422.4|4428.4|4422.4|4428.2|4422.2|2
1729826960000|2024-10-25 03:29:20|||||||||3
1729826970000|2024-10-25 03:29:30|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|1
1729826980000|2024-10-25 03:29:40|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|0
1729827000000|2024-10-25 03:30:00|4428.7|4422.7|4428.4|4422.4|4428.7|4422.7|4428.4|4422.4|0
1729827020000|2024-10-25 03:30:20|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1729827030000|2024-10-25 03:30:30|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|0
1729827040000|2024-10-25 03:30:40|||||||||1
1729827050000|2024-10-25 03:30:50|4427.9|4421.9|4428.2|4422.2|4428.2|4422.2|4427.9|4421.9|1
1729827060000|2024-10-25 03:31:00|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|0
1729827070000|2024-10-25 03:31:10|4428.6|4422.6|4429|4423|4429|4423|4428.6|4422.6|5
1729827080000|2024-10-25 03:31:20|4428.4|4422.4|4428.4|4422.4|4428.7|4422.7|4428.4|4422.4|0
1729827090000|2024-10-25 03:31:30|4428.7|4422.7|4428.2|4422.2|4428.7|4422.7|4428.2|4422.2|1
1729827120000|2024-10-25 03:32:00|4427.6|4421.6|4428.2|4422.2|4428.2|4422.2|4427.6|4421.6|0
1729827150000|2024-10-25 03:32:30|4427.6|4421.6|4428.2|4422.2|4428.2|4422.2|4427.6|4421.6|0
1729827160000|2024-10-25 03:32:40|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.2|4422.2|0
1729827170000|2024-10-25 03:32:50|4428.7|4422.7|4428.4|4422.4|4428.7|4422.7|4428.4|4422.4|0
1729827180000|2024-10-25 03:33:00|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|1
1729827190000|2024-10-25 03:33:10|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1729827200000|2024-10-25 03:33:20|4427.9|4421.9|4427.2|4421.2|4427.9|4421.9|4427.2|4421.2|1
1729827250000|2024-10-25 03:34:10|4426.7|4420.7|4427.2|4421.2|4427.2|4421.2|4426.7|4420.7|1
1729827260000|2024-10-25 03:34:20|4426.1|4420.1|4424.9|4418.9|4426.1|4420.1|4424.9|4418.9|0
1729827270000|2024-10-25 03:34:30|4424.6|4418.6|4424.6|4418.6|4424.9|4418.9|4424.6|4418.6|0
1729827280000|2024-10-25 03:34:40|4424.9|4418.9|4424.6|4418.6|4424.9|4418.9|4424.6|4418.6|0
1729827290000|2024-10-25 03:34:50|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.6|4418.6|0
1729827320000|2024-10-25 03:35:20|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|3
1729827330000|2024-10-25 03:35:30|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|0
1729827340000|2024-10-25 03:35:40|4424.6|4418.6|4425.2|4419.2|4425.2|4419.2|4424.6|4418.6|1
1729827360000|2024-10-25 03:36:00|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|0
1729827370000|2024-10-25 03:36:10|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|0
1729827390000|2024-10-25 03:36:30|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|0
1729827400000|2024-10-25 03:36:40|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|1
1729827450000|2024-10-25 03:37:30|4425.4|4419.4|4427.2|4421.2|4427.2|4421.2|4425.4|4419.4|1
1729827480000|2024-10-25 03:38:00|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.6|4420.6|0
1729827500000|2024-10-25 03:38:20|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|0
1729827510000|2024-10-25 03:38:30|4426.9|4420.9|4427.2|4421.2|4427.2|4421.2|4426.9|4420.9|0
1729827520000|2024-10-25 03:38:40|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1729827530000|2024-10-25 03:38:50|4427.2|4421.2|4426.9|4420.9|4427.2|4421.2|4426.9|4420.9|0
1729827540000|2024-10-25 03:39:00|4426.6|4420.6|4426.4|4420.4|4426.9|4420.9|4426.4|4420.4|0
1729827560000|2024-10-25 03:39:20|4426.1|4420.1|4426.2|4420.2|4426.2|4420.2|4426.1|4420.1|1
1729827580000|2024-10-25 03:39:40|4425.6|4419.6|4425.2|4419.2|4425.9|4419.9|4425.2|4419.2|0
1729827590000|2024-10-25 03:39:50|4424.6|4418.6|4424.9|4418.9|4425.2|4419.2|4424.6|4418.6|0
1729827600000|2024-10-25 03:40:00|4425.2|4419.2|4424.9|4418.9|4425.2|4419.2|4424.9|4418.9|0
1729827610000|2024-10-25 03:40:10|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|0
1729827630000|2024-10-25 03:40:30|4424.7|4418.7|4424.9|4418.9|4424.9|4418.9|4424.7|4418.7|2
1729827640000|2024-10-25 03:40:40|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|0
1729827650000|2024-10-25 03:40:50|4424.2|4418.2|4423.6|4417.6|4424.2|4418.2|4423.6|4417.6|0
1729827660000|2024-10-25 03:41:00|4423.2|4417.2|4422.6|4416.6|4423.2|4417.2|4422.6|4416.6|0
1729827670000|2024-10-25 03:41:10|4423.2|4417.2|4423.6|4417.6|4423.6|4417.6|4422.9|4416.9|2
1729827690000|2024-10-25 03:41:30|4424.2|4418.2|4423.6|4417.6|4424.2|4418.2|4423.6|4417.6|0
1729827700000|2024-10-25 03:41:40|4423.9|4417.9|4424.4|4418.4|4424.4|4418.4|4423.9|4417.9|0
1729827710000|2024-10-25 03:41:50|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|0
1729827720000|2024-10-25 03:42:00|4424.6|4418.6|4424.2|4418.2|4425.2|4419.2|4424.2|4418.2|1
1729827740000|2024-10-25 03:42:20|4424.4|4418.4|4424.2|4418.2|4424.4|4418.4|4424.2|4418.2|0
1729827750000|2024-10-25 03:42:30|4424.4|4418.4|4424.6|4418.6|4424.6|4418.6|4424.4|4418.4|0
1729827760000|2024-10-25 03:42:40|4424.4|4418.4|4424.2|4418.2|4424.4|4418.4|4424.2|4418.2|0
1729827770000|2024-10-25 03:42:50|4424.4|4418.4|4424.2|4418.2|4424.6|4418.6|4424.2|4418.2|0
1729827790000|2024-10-25 03:43:10|4424.4|4418.4|4424.6|4418.6|4424.6|4418.6|4424.4|4418.4|0
1729827800000|2024-10-25 03:43:20|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|0
1729827810000|2024-10-25 03:43:30|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|0
1729827820000|2024-10-25 03:43:40|4424.4|4418.4|4424.4|4418.4|4424.6|4418.6|4424.4|4418.4|0
1729827830000|2024-10-25 03:43:50|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|0
1729827840000|2024-10-25 03:44:00|4425.5|4419.5|4427.1|4421.1|4427.1|4421.1|4425.5|4419.5|29
1729827850000|2024-10-25 03:44:10|||||||||1
1729827870000|2024-10-25 03:44:30|4427.4|4421.4|4427.6|4421.6|4427.6|4421.6|4426.7|4420.7|9
1729827900000|2024-10-25 03:45:00|4427.2|4421.2|4427.6|4421.6|4427.6|4421.6|4426.7|4420.7|0
1729827960000|2024-10-25 03:46:00|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|1
1729827980000|2024-10-25 03:46:20|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|0
1729827990000|2024-10-25 03:46:30|4426.4|4420.4|4426.6|4420.6|4426.6|4420.6|4426.4|4420.4|0
1729828000000|2024-10-25 03:46:40|4425.6|4419.6|4426.2|4420.2|4426.2|4420.2|4425.6|4419.6|0
1729828010000|2024-10-25 03:46:50|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|0
1729828020000|2024-10-25 03:47:00|4426.2|4420.2|4425.6|4419.6|4426.2|4420.2|4425.6|4419.6|0
1729828030000|2024-10-25 03:47:10|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|0
1729828080000|2024-10-25 03:48:00|4426.4|4420.4|4427.6|4421.6|4427.6|4421.6|4426.4|4420.4|8
1729828120000|2024-10-25 03:48:40|4427.7|4421.7|4427.7|4421.7|4428.1|4422.1|4427.7|4421.7|0
1729828130000|2024-10-25 03:48:50|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1729828140000|2024-10-25 03:49:00|4427.7|4421.7|4427.6|4421.6|4427.7|4421.7|4427.6|4421.6|1
1729828150000|2024-10-25 03:49:10|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1729828160000|2024-10-25 03:49:20|4427.6|4421.6|4427.6|4421.6|4428.1|4422.1|4427.6|4421.6|1
1729828180000|2024-10-25 03:49:40|4426.4|4420.4|4426.2|4420.2|4426.4|4420.4|4426.1|4420.1|0
1729828200000|2024-10-25 03:50:00|||||||||1
1729828230000|2024-10-25 03:50:30|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|0
1729828400000|2024-10-25 03:53:20|4425.7|4419.7|4426.7|4420.7|4427.1|4421.1|4425.7|4419.7|2
1729828410000|2024-10-25 03:53:30|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1729828420000|2024-10-25 03:53:40|4427.6|4421.6|4428.1|4422.1|4428.1|4422.1|4427.6|4421.6|1
1729828430000|2024-10-25 03:53:50|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|0
1729828450000|2024-10-25 03:54:10|4428.1|4422.1|4427.7|4421.7|4428.1|4422.1|4427.7|4421.7|0
1729828470000|2024-10-25 03:54:30|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1729828480000|2024-10-25 03:54:40|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|4429.6|4423.6|1
1729828550000|2024-10-25 03:55:50|4429.7|4423.7|4430.1|4424.1|4430.1|4424.1|4429.7|4423.7|0
1729828560000|2024-10-25 03:56:00|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|1
1729828580000|2024-10-25 03:56:20|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1729828600000|2024-10-25 03:56:40|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|0
1729828660000|2024-10-25 03:57:40|4430.2|4424.2|4430.6|4424.6|4430.6|4424.6|4430.1|4424.1|0
1729828710000|2024-10-25 03:58:30|4430.2|4424.2|4430.6|4424.6|4430.6|4424.6|4430.2|4424.2|1
1729828740000|2024-10-25 03:59:00|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1729828760000|2024-10-25 03:59:20|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1729828770000|2024-10-25 03:59:30|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1729828780000|2024-10-25 03:59:40|4429.7|4423.7|4429.6|4423.6|4429.7|4423.7|4429.6|4423.6|2
1729828810000|2024-10-25 04:00:10|4430.1|4424.1|4429.6|4423.6|4430.1|4424.1|4429.6|4423.6|0
1729828840000|2024-10-25 04:00:40|4428.6|4422.6|4429.1|4423.1|4429.1|4423.1|4428.6|4422.6|0
1729828860000|2024-10-25 04:01:00|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|1
1729828870000|2024-10-25 04:01:10|4429.7|4423.7|4429.6|4423.6|4429.7|4423.7|4429.6|4423.6|0
1729828890000|2024-10-25 04:01:30|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|0
1729828930000|2024-10-25 04:02:10|4430.2|4424.2|4430.6|4424.6|4430.6|4424.6|4430.2|4424.2|0
1729828940000|2024-10-25 04:02:20|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|0
1729828950000|2024-10-25 04:02:30|4429.7|4423.7|4429.6|4423.6|4429.7|4423.7|4429.6|4423.6|0
1729828960000|2024-10-25 04:02:40|4430.1|4424.1|4430.6|4424.6|4430.6|4424.6|4430.1|4424.1|0
1729829020000|2024-10-25 04:03:40|4431.1|4425.1|4431.2|4425.2|4431.2|4425.2|4431.1|4425.1|0
1729829030000|2024-10-25 04:03:50|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|0
1729829040000|2024-10-25 04:04:00|4431.2|4425.2|4431.6|4425.6|4431.6|4425.6|4431.2|4425.2|0
1729829050000|2024-10-25 04:04:10|4431.4|4425.4|4430.6|4424.6|4431.4|4425.4|4430.6|4424.6|0
1729829130000|2024-10-25 04:05:30|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|0
1729829160000|2024-10-25 04:06:00|4430.2|4424.2|4430.5|4424.5|4430.5|4424.5|4429.5|4423.5|0
1729829170000|2024-10-25 04:06:10|4430.2|4424.2|4429.5|4423.5|4430.2|4424.2|4429.5|4423.5|1
1729829220000|2024-10-25 04:07:00|4429|4423|4429.5|4423.5|4429.5|4423.5|4429|4423|1
1729829380000|2024-10-25 04:09:40|4429.9|4423.9|4430.5|4424.5|4430.5|4424.5|4429.9|4423.9|0
1729829390000|2024-10-25 04:09:50|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|0
1729829400000|2024-10-25 04:10:00|4430.5|4424.5|4429.5|4423.5|4430.5|4424.5|4429.5|4423.5|0
1729829410000|2024-10-25 04:10:10|4430.2|4424.2|4429.5|4423.5|4430.2|4424.2|4429.5|4423.5|0
1729829450000|2024-10-25 04:10:50|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|0
1729829460000|2024-10-25 04:11:00|4430.2|4424.2|4430.5|4424.5|4430.5|4424.5|4430.2|4424.2|0
1729829530000|2024-10-25 04:12:10|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|0
1729829600000|2024-10-25 04:13:20|4432|4426|4432|4426|4432|4426|4432|4426|0
1729829620000|2024-10-25 04:13:40|4431.5|4425.5|4432|4426|4432|4426|4431.5|4425.5|0
1729829630000|2024-10-25 04:13:50|4431.5|4425.5|4431.7|4425.7|4431.7|4425.7|4431.5|4425.5|0
1729829640000|2024-10-25 04:14:00|4432.7|4426.7|4432.5|4426.5|4432.7|4426.7|4432.5|4426.5|4
1729829650000|2024-10-25 04:14:10|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|0
1729829690000|2024-10-25 04:14:50|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|0
1729829720000|2024-10-25 04:15:20|4432.7|4426.7|4432.5|4426.5|4432.7|4426.7|4432.5|4426.5|0
1729829740000|2024-10-25 04:15:40|4431.9|4425.9|4431.5|4425.5|4431.9|4425.9|4431.5|4425.5|1
1729829770000|2024-10-25 04:16:10|4431.9|4425.9|4431.5|4425.5|4431.9|4425.9|4431.5|4425.5|0
1729829810000|2024-10-25 04:16:50|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|0
1729829820000|2024-10-25 04:17:00|4431.9|4425.9|4432.2|4426.2|4432.2|4426.2|4431.7|4425.7|0
1729829830000|2024-10-25 04:17:10|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.2|4426.2|0
1729829840000|2024-10-25 04:17:20|4432.4|4426.4|4431.5|4425.5|4432.4|4426.4|4431.5|4425.5|0
1729829860000|2024-10-25 04:17:40|4430.9|4424.9|4427.5|4421.5|4430.9|4424.9|4426.5|4420.5|46
1729829880000|2024-10-25 04:18:00|4426.9|4420.9|4427.5|4421.5|4427.5|4421.5|4426.9|4420.9|0
1729829890000|2024-10-25 04:18:10|4427.2|4421.2|4427.7|4421.7|4427.9|4421.9|4427.2|4421.2|0
1729829900000|2024-10-25 04:18:20|4427.5|4421.5|4427.2|4421.2|4427.5|4421.5|4427.2|4421.2|0
1729829910000|2024-10-25 04:18:30|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|0
1729829920000|2024-10-25 04:18:40|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|0
1729829930000|2024-10-25 04:18:50|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1729829950000|2024-10-25 04:19:10|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|0
1729829960000|2024-10-25 04:19:20|4426.5|4420.5|4425.5|4419.5|4426.5|4420.5|4425.5|4419.5|0
1729829970000|2024-10-25 04:19:30|4425.2|4419.2|4424.9|4418.9|4425.2|4419.2|4424.9|4418.9|0
1729829980000|2024-10-25 04:19:40|4425.2|4419.2|4424.7|4418.7|4425.2|4419.2|4424.7|4418.7|0
1729829990000|2024-10-25 04:19:50|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.4|4417.4|2
1729830000000|2024-10-25 04:20:00|4422.9|4416.9|4422.9|4416.9|4423.2|4417.2|4422.9|4416.9|0
1729830030000|2024-10-25 04:20:30|4423.5|4417.5|4423.7|4417.7|4423.7|4417.7|4423.5|4417.5|0
1729830040000|2024-10-25 04:20:40|4424.7|4418.7|4424.2|4418.2|4424.7|4418.7|4424.2|4418.2|2
1729830050000|2024-10-25 04:20:50|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1729830070000|2024-10-25 04:21:10|4424.7|4418.7|4424.5|4418.5|4424.9|4418.9|4424.5|4418.5|0
1729830080000|2024-10-25 04:21:20|4424.7|4418.7|4424.9|4418.9|4424.9|4418.9|4424.7|4418.7|0
1729830090000|2024-10-25 04:21:30|4424.7|4418.7|4424.5|4418.5|4424.7|4418.7|4424.5|4418.5|0
1729830100000|2024-10-25 04:21:40|4424.7|4418.7|4425.2|4419.2|4425.2|4419.2|4424.7|4418.7|0
1729830110000|2024-10-25 04:21:50|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|0
1729830130000|2024-10-25 04:22:10|4425.2|4419.2|4425.5|4419.5|4425.5|4419.5|4425.2|4419.2|0
1729830150000|2024-10-25 04:22:30|4426.4|4420.4|4426.5|4420.5|4426.5|4420.5|4426.2|4420.2|0
1729830160000|2024-10-25 04:22:40|4426.2|4420.2|4426.5|4420.5|4426.5|4420.5|4426.2|4420.2|0
1729830170000|2024-10-25 04:22:50|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4425.5|4419.5|0
1729830180000|2024-10-25 04:23:00|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1729830190000|2024-10-25 04:23:10|4426.2|4420.2|4427.2|4421.2|4427.5|4421.5|4426.2|4420.2|0
1729830200000|2024-10-25 04:23:20|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1729830280000|2024-10-25 04:24:40|4426.2|4420.2|4426.5|4420.5|4426.5|4420.5|4426.2|4420.2|0
1729830300000|2024-10-25 04:25:00|||||||||8
1729830310000|2024-10-25 04:25:10|4426.7|4420.7|4426.5|4420.5|4426.7|4420.7|4426.5|4420.5|0
1729830320000|2024-10-25 04:25:20|||||||||8
1729830330000|2024-10-25 04:25:30|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|0
1729830350000|2024-10-25 04:25:50|4425.9|4419.9|4426.2|4420.2|4426.2|4420.2|4425.9|4419.9|0
1729830360000|2024-10-25 04:26:00|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.2|4420.2|0
1729830380000|2024-10-25 04:26:20|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|0
1729830390000|2024-10-25 04:26:30|4427.7|4421.7|4426.5|4420.5|4427.7|4421.7|4426.5|4420.5|8
1729830400000|2024-10-25 04:26:40|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|0
1729830410000|2024-10-25 04:26:50|4426.5|4420.5|4426.7|4420.7|4426.7|4420.7|4426.5|4420.5|0
1729830420000|2024-10-25 04:27:00|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1729830430000|2024-10-25 04:27:10|4426.7|4420.7|4426.2|4420.2|4426.7|4420.7|4426.2|4420.2|0
1729830440000|2024-10-25 04:27:20|4425.5|4419.5|4425.5|4419.5|4425.7|4419.7|4425.5|4419.5|0
1729830450000|2024-10-25 04:27:30|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|0
1729830460000|2024-10-25 04:27:40|4424.5|4418.5|4424.9|4418.9|4424.9|4418.9|4424.5|4418.5|0
1729830470000|2024-10-25 04:27:50|4424.7|4418.7|4424.5|4418.5|4424.7|4418.7|4424.5|4418.5|0
1729830500000|2024-10-25 04:28:20|4424.7|4418.7|4424.5|4418.5|4424.9|4418.9|4424.5|4418.5|0
1729830510000|2024-10-25 04:28:30|4424.7|4418.7|4425.2|4419.2|4425.2|4419.2|4424.7|4418.7|0
1729830550000|2024-10-25 04:29:10|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.2|4419.2|0
1729830570000|2024-10-25 04:29:30|4425.2|4419.2|4425.5|4419.5|4425.5|4419.5|4425.2|4419.2|0
1729830580000|2024-10-25 04:29:40|4425.7|4419.7|4425.9|4419.9|4425.9|4419.9|4425.7|4419.7|0
1729830590000|2024-10-25 04:29:50|4426.2|4420.2|4426.9|4420.9|4426.9|4420.9|4426.2|4420.2|0
1729830600000|2024-10-25 04:30:00|4427.2|4421.2|4427.7|4421.7|4427.7|4421.7|4426.9|4420.9|1
1729830620000|2024-10-25 04:30:20|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|0
1729830630000|2024-10-25 04:30:30|4427.4|4421.4|4425.7|4419.7|4427.4|4421.4|4425.7|4419.7|3
1729830640000|2024-10-25 04:30:40|4424.7|4418.7|4423.7|4417.7|4424.7|4418.7|4423.7|4417.7|6
1729830650000|2024-10-25 04:30:50|4424|4418|4423.7|4417.7|4424|4418|4423.7|4417.7|1
1729830660000|2024-10-25 04:31:00|4424|4418|4424|4418|4424|4418|4424|4418|4
1729830670000|2024-10-25 04:31:10|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|2
1729830680000|2024-10-25 04:31:20|||||||||4
1729830690000|2024-10-25 04:31:30|||||||||2
1729830700000|2024-10-25 04:31:40|||||||||2
1729830710000|2024-10-25 04:31:50|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|0
1729830730000|2024-10-25 04:32:10|4422.9|4416.9|4423.5|4417.5|4423.5|4417.5|4422.9|4416.9|2
1729830760000|2024-10-25 04:32:40|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|0
1729830860000|2024-10-25 04:34:20|||||||||1
1729830880000|2024-10-25 04:34:40|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|2
1729830900000|2024-10-25 04:35:00|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|0
1729830910000|2024-10-25 04:35:10|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|0
1729830920000|2024-10-25 04:35:20|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|2
1729830930000|2024-10-25 04:35:30|4423.9|4417.9|4423.5|4417.5|4423.9|4417.9|4423.5|4417.5|0
1729830940000|2024-10-25 04:35:40|4420.7|4414.7|4420.9|4414.9|4420.9|4414.9|4420.7|4414.7|8
1729830960000|2024-10-25 04:36:00|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|8
1729830970000|2024-10-25 04:36:10|||||||||10
1729830980000|2024-10-25 04:36:20|||||||||4
1729830990000|2024-10-25 04:36:30|||||||||7
1729831000000|2024-10-25 04:36:40|4419.4|4413.4|4420.2|4414.2|4420.2|4414.2|4419.4|4413.4|7
1729831010000|2024-10-25 04:36:50|||||||||5
1729831020000|2024-10-25 04:37:00|4420.5|4414.5|4421.9|4415.9|4421.9|4415.9|4420.5|4414.5|1
1729831080000|2024-10-25 04:38:00|4421.7|4415.7|4421.7|4415.7|4421.9|4415.9|4421.7|4415.7|0
1729831090000|2024-10-25 04:38:10|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.7|4415.7|0
1729831170000|2024-10-25 04:39:30|4421.7|4415.7|4421.9|4415.9|4421.9|4415.9|4421.7|4415.7|1
1729831210000|2024-10-25 04:40:10|4421.7|4415.7|4421.9|4415.9|4421.9|4415.9|4421.7|4415.7|1
1729831220000|2024-10-25 04:40:20|4422.1|4416.1|4421.9|4415.9|4422.1|4416.1|4421.9|4415.9|1
1729831230000|2024-10-25 04:40:30|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4
1729831250000|2024-10-25 04:40:50|4421.7|4415.7|4421.9|4415.9|4421.9|4415.9|4421.7|4415.7|0
1729831280000|2024-10-25 04:41:20|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|0
1729831290000|2024-10-25 04:41:30|4421.1|4415.1|4420.2|4414.2|4421.1|4415.1|4420.2|4414.2|6
1729831300000|2024-10-25 04:41:40|||||||||6
1729831310000|2024-10-25 04:41:50|4419.7|4413.7|4420.4|4414.4|4420.4|4414.4|4419.2|4413.2|3
1729831320000|2024-10-25 04:42:00|4420.7|4414.7|4421|4415|4421|4415|4420.7|4414.7|8
1729831330000|2024-10-25 04:42:10|||||||||1
1729831340000|2024-10-25 04:42:20|||||||||1
1729831350000|2024-10-25 04:42:30|||||||||1
1729831360000|2024-10-25 04:42:40|||||||||1
1729831370000|2024-10-25 04:42:50|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4
1729831380000|2024-10-25 04:43:00|4420.5|4414.5|4418.5|4412.5|4420.7|4414.7|4418.2|4412.2|11
1729831390000|2024-10-25 04:43:10|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.9|4411.9|0
1729831400000|2024-10-25 04:43:20|4418.7|4412.7|4419|4413|4419|4413|4418.7|4412.7|7
1729831410000|2024-10-25 04:43:30|4418.7|4412.7|4421.7|4415.7|4421.7|4415.7|4418.7|4412.7|4
1729831420000|2024-10-25 04:43:40|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1729831430000|2024-10-25 04:43:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1729831450000|2024-10-25 04:44:10|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1729831460000|2024-10-25 04:44:20|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|0
1729831490000|2024-10-25 04:44:50|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1729831530000|2024-10-25 04:45:30|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|0
1729831560000|2024-10-25 04:46:00|4421.5|4415.5|4421.5|4415.5|4421.7|4415.7|4421.5|4415.5|0
1729831570000|2024-10-25 04:46:10|4421.4|4415.4|4421.5|4415.5|4421.5|4415.5|4421|4415|1
1729831590000|2024-10-25 04:46:30|4421.7|4415.7|4421.5|4415.5|4421.7|4415.7|4421.5|4415.5|0
1729831620000|2024-10-25 04:47:00|4421|4415|4421.5|4415.5|4421.5|4415.5|4421|4415|1
1729831630000|2024-10-25 04:47:10|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|4421.7|4415.7|0
1729831650000|2024-10-25 04:47:30|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1729831660000|2024-10-25 04:47:40|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|0
1729831680000|2024-10-25 04:48:00|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|0
1729831690000|2024-10-25 04:48:10|4421|4415|4421|4415|4421|4415|4421|4415|1
1729831700000|2024-10-25 04:48:20|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|0
1729831720000|2024-10-25 04:48:40|4420.2|4414.2|4420|4414|4420.5|4414.5|4420|4414|1
1729831750000|2024-10-25 04:49:10|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1729831790000|2024-10-25 04:49:50|4419.5|4413.5|4418.7|4412.7|4419.5|4413.5|4418.5|4412.5|2
1729831800000|2024-10-25 04:50:00|4419|4413|4420.2|4414.2|4420.2|4414.2|4419|4413|3
1729831810000|2024-10-25 04:50:10|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|0
1729831820000|2024-10-25 04:50:20|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|0
1729831830000|2024-10-25 04:50:30|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|0
1729831840000|2024-10-25 04:50:40|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|0
1729831850000|2024-10-25 04:50:50|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1729831860000|2024-10-25 04:51:00|4420|4414|4420|4414|4420|4414|4420|4414|0
1729831870000|2024-10-25 04:51:10|4419.7|4413.7|4420|4414|4420|4414|4419.7|4413.7|0
1729831880000|2024-10-25 04:51:20|4419.7|4413.7|4420|4414|4420|4414|4419.7|4413.7|0
1729831890000|2024-10-25 04:51:30|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1729831900000|2024-10-25 04:51:40|4420|4414|4420|4414|4420|4414|4419.7|4413.7|0
1729831910000|2024-10-25 04:51:50|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|2
1729831990000|2024-10-25 04:53:10|4420|4414|4420|4414|4420|4414|4420|4414|0
1729832000000|2024-10-25 04:53:20|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1729832010000|2024-10-25 04:53:30|4420|4414|4420|4414|4420|4414|4420|4414|0
1729832050000|2024-10-25 04:54:10|||||||||2
1729832080000|2024-10-25 04:54:40|4419.7|4413.7|4419.5|4413.5|4419.7|4413.7|4419|4413|2
1729832160000|2024-10-25 04:56:00|4418.9|4412.9|4419.5|4413.5|4419.5|4413.5|4418.9|4412.9|1
1729832210000|2024-10-25 04:56:50|4419|4413|4419|4413|4419|4413|4419|4413|0
1729832260000|2024-10-25 04:57:40|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1729832270000|2024-10-25 04:57:50|4418.5|4412.5|4418|4412|4418.5|4412.5|4418|4412|2
1729832280000|2024-10-25 04:58:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|2
1729832290000|2024-10-25 04:58:10|4420|4414|4420.7|4414.7|4420.7|4414.7|4419.7|4413.7|3
1729832310000|2024-10-25 04:58:30|||||||||1
1729832340000|2024-10-25 04:59:00|4420.2|4414.2|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|6
1729832350000|2024-10-25 04:59:10|4419.4|4413.4|4419|4413|4419.4|4413.4|4418.4|4412.4|1
1729832360000|2024-10-25 04:59:20|4418.7|4412.7|4419|4413|4419|4413|4418.5|4412.5|0
1729832370000|2024-10-25 04:59:30|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|1
1729832390000|2024-10-25 04:59:50|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1729832400000|2024-10-25 05:00:00|4419.5|4413.5|4420.5|4414.5|4420.5|4414.5|4419.5|4413.5|0
1729832420000|2024-10-25 05:00:20|4420.2|4414.2|4420.5|4414.5|4420.5|4414.5|4420.2|4414.2|0
1729832470000|2024-10-25 05:01:10|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1729832510000|2024-10-25 05:01:50|4419.5|4413.5|4419|4413|4419.5|4413.5|4419|4413|1
1729832520000|2024-10-25 05:02:00|4418.5|4412.5|4418.7|4412.7|4418.7|4412.7|4418|4412|2
1729832540000|2024-10-25 05:02:20|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1729832590000|2024-10-25 05:03:10|4420|4414|4420|4414|4420|4414|4420|4414|3
1729832600000|2024-10-25 05:03:20|4419.7|4413.7|4420|4414|4420|4414|4419.7|4413.7|0
1729832630000|2024-10-25 05:03:50|4420.7|4414.7|4420.5|4414.5|4420.7|4414.7|4420.5|4414.5|2
1729832700000|2024-10-25 05:05:00|4420.4|4414.4|4419.7|4413.7|4420.5|4414.5|4419.7|4413.7|0
1729832730000|2024-10-25 05:05:30|4419.5|4413.5|4420.5|4414.5|4420.5|4414.5|4419.4|4413.4|1
1729832740000|2024-10-25 05:05:40|4420.2|4414.2|4419.5|4413.5|4420.2|4414.2|4419.5|4413.5|0
1729832750000|2024-10-25 05:05:50|4418.9|4412.9|4418.9|4412.9|4419.5|4413.5|4418.9|4412.9|1
1729832760000|2024-10-25 05:06:00|4418.5|4412.5|4419.5|4413.5|4419.5|4413.5|4418.5|4412.5|0
1729832770000|2024-10-25 05:06:10|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|0
1729832780000|2024-10-25 05:06:20|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1729832790000|2024-10-25 05:06:30|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|0
1729832800000|2024-10-25 05:06:40|4419|4413|4418.7|4412.7|4419|4413|4418.7|4412.7|1
1729832810000|2024-10-25 05:06:50|4419|4413|4419|4413|4419|4413|4418.7|4412.7|0
1729832830000|2024-10-25 05:07:10|4418.7|4412.7|4418.5|4412.5|4418.7|4412.7|4418.5|4412.5|0
1729832840000|2024-10-25 05:07:20|||||||||2
1729832850000|2024-10-25 05:07:30|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4
1729832880000|2024-10-25 05:08:00|||||||||1
1729832890000|2024-10-25 05:08:10|4417.2|4411.2|4416.5|4410.5|4417.2|4411.2|4416.5|4410.5|4
1729832910000|2024-10-25 05:08:30|4417.2|4411.2|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|4
1729832930000|2024-10-25 05:08:50|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|1
1729832940000|2024-10-25 05:09:00|4417.7|4411.7|4418.5|4412.5|4418.5|4412.5|4417.7|4411.7|1
1729833000000|2024-10-25 05:10:00|4418.7|4412.7|4418.7|4412.7|4419.2|4413.2|4418.7|4412.7|0
1729833010000|2024-10-25 05:10:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1729833020000|2024-10-25 05:10:20|4418.7|4412.7|4419|4413|4419|4413|4418.7|4412.7|0
1729833030000|2024-10-25 05:10:30|4418.7|4412.7|4418.7|4412.7|4419|4413|4418.7|4412.7|0
1729833040000|2024-10-25 05:10:40|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|1
1729833050000|2024-10-25 05:10:50|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1729833060000|2024-10-25 05:11:00|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1729833070000|2024-10-25 05:11:10|4419|4413|4418.5|4412.5|4419|4413|4418.5|4412.5|0
1729833110000|2024-10-25 05:11:50|4418|4412|4418|4412|4418|4412|4418|4412|0
1729833120000|2024-10-25 05:12:00|4417.7|4411.7|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|2
1729833150000|2024-10-25 05:12:30|4417.9|4411.9|4417.7|4411.7|4417.9|4411.9|4417.7|4411.7|0
1729833170000|2024-10-25 05:12:50|4416.7|4410.7|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|2
1729833180000|2024-10-25 05:13:00|4417.5|4411.5|4417|4411|4417.5|4411.5|4417|4411|2
1729833210000|2024-10-25 05:13:30|4416.9|4410.9|4416|4410|4416.9|4410.9|4416|4410|1
1729833290000|2024-10-25 05:14:50|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415|4409|3
1729833310000|2024-10-25 05:15:10|4416.5|4410.5|4416.7|4410.7|4416.7|4410.7|4416.5|4410.5|2
1729833320000|2024-10-25 05:15:20|4417|4411|4417|4411|4417|4411|4417|4411|0
1729833330000|2024-10-25 05:15:30|4416.7|4410.7|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|0
1729833340000|2024-10-25 05:15:40|4416|4410|4415.5|4409.5|4416|4410|4415.5|4409.5|0
1729833410000|2024-10-25 05:16:50|4415|4409|4415|4409|4415|4409|4415|4409|0
1729833430000|2024-10-25 05:17:10|||||||||1
1729833460000|2024-10-25 05:17:40|4414.7|4408.7|4415|4409|4415|4409|4414.7|4408.7|0
1729833480000|2024-10-25 05:18:00|||||||||1
1729833500000|2024-10-25 05:18:20|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|0
1729833510000|2024-10-25 05:18:30|4415.5|4409.5|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|3
1729833560000|2024-10-25 05:19:20|4416.4|4410.4|4416.7|4410.7|4416.7|4410.7|4416|4410|1
1729833570000|2024-10-25 05:19:30|4416.5|4410.5|4417|4411|4417|4411|4416.5|4410.5|0
1729833640000|2024-10-25 05:20:40|4418|4412|4418|4412|4418|4412|4418|4412|1
1729833660000|2024-10-25 05:21:00|4417.4|4411.4|4417.7|4411.7|4417.7|4411.7|4417.4|4411.4|0
1729833700000|2024-10-25 05:21:40|4418|4412|4418.5|4412.5|4418.5|4412.5|4418|4412|0
1729833710000|2024-10-25 05:21:50|4418.2|4412.2|4418|4412|4418.2|4412.2|4418|4412|1
1729833750000|2024-10-25 05:22:30|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1729833800000|2024-10-25 05:23:20|||||||||1
1729833810000|2024-10-25 05:23:30|4418|4412|4418|4412|4418|4412|4418|4412|2
1729833820000|2024-10-25 05:23:40|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1729833830000|2024-10-25 05:23:50|4417.9|4411.9|4418.5|4412.5|4418.5|4412.5|4417.9|4411.9|1
1729833840000|2024-10-25 05:24:00|4418.2|4412.2|4418.2|4412.2|4418.5|4412.5|4417.9|4411.9|1
1729833860000|2024-10-25 05:24:20|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|1
1729833870000|2024-10-25 05:24:30|4418.7|4412.7|4419.2|4413.2|4419.2|4413.2|4418.7|4412.7|0
1729833880000|2024-10-25 05:24:40|4418.9|4412.9|4418.7|4412.7|4418.9|4412.9|4418.7|4412.7|1
1729833890000|2024-10-25 05:24:50|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1729833930000|2024-10-25 05:25:30|4418.4|4412.4|4419|4413|4419.5|4413.5|4418.4|4412.4|2
1729833980000|2024-10-25 05:26:20|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|1
1729834010000|2024-10-25 05:26:50|4418.2|4412.2|4418.5|4412.5|4418.5|4412.5|4418.2|4412.2|0
1729834020000|2024-10-25 05:27:00|4418.2|4412.2|4418.5|4412.5|4418.5|4412.5|4417.9|4411.9|0
1729834030000|2024-10-25 05:27:10|4418.4|4412.4|4418.5|4412.5|4418.5|4412.5|4418.4|4412.4|1
1729834040000|2024-10-25 05:27:20|4417.9|4411.9|4418.5|4412.5|4418.5|4412.5|4417.9|4411.9|0
1729834050000|2024-10-25 05:27:30|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|0
1729834060000|2024-10-25 05:27:40|4417.2|4411.2|4417.5|4411.5|4417.5|4411.5|4417.2|4411.2|0
1729834070000|2024-10-25 05:27:50|4416.9|4410.9|4416.7|4410.7|4417.5|4411.5|4416.7|4410.7|0
1729834080000|2024-10-25 05:28:00|4417|4411|4417|4411|4417|4411|4417|4411|0
1729834090000|2024-10-25 05:28:10|4416.7|4410.7|4417|4411|4417|4411|4416.7|4410.7|0
1729834100000|2024-10-25 05:28:20|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|0
1729834110000|2024-10-25 05:28:30|4416.5|4410.5|4416.7|4410.7|4416.7|4410.7|4416.4|4410.4|3
1729834120000|2024-10-25 05:28:40|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1729834130000|2024-10-25 05:28:50|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|0
1729834150000|2024-10-25 05:29:10|4416.5|4410.5|4417.5|4411.5|4417.5|4411.5|4416.5|4410.5|0
1729834190000|2024-10-25 05:29:50|4416|4410|4416|4410|4416|4410|4416|4410|1
1729834200000|2024-10-25 05:30:00|4415.7|4409.7|4414.5|4408.5|4415.7|4409.7|4412.7|4406.7|13
1729834210000|2024-10-25 05:30:10|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4414.7|4408.7|0
1729834220000|2024-10-25 05:30:20|4416|4410|4415.7|4409.7|4416.5|4410.5|4415.7|4409.7|1
1729834230000|2024-10-25 05:30:30|4415.5|4409.5|4415.2|4409.2|4415.7|4409.7|4414.7|4408.7|0
1729834240000|2024-10-25 05:30:40|4414.7|4408.7|4414.7|4408.7|4415.2|4409.2|4413.7|4407.7|1
1729834250000|2024-10-25 05:30:50|4415.2|4409.2|4415.7|4409.7|4415.7|4409.7|4414.7|4408.7|1
1729834260000|2024-10-25 05:31:00|4415.5|4409.5|4415.7|4409.7|4415.7|4409.7|4414.2|4408.2|1
1729834270000|2024-10-25 05:31:10|4415.5|4409.5|4415.9|4409.9|4416.5|4410.5|4415.5|4409.5|1
1729834280000|2024-10-25 05:31:20|4415.7|4409.7|4414.7|4408.7|4415.9|4409.9|4414.7|4408.7|4
1729834290000|2024-10-25 05:31:30|4414.9|4408.9|4415.5|4409.5|4415.5|4409.5|4414.7|4408.7|1
1729834300000|2024-10-25 05:31:40|4415.7|4409.7|4415.7|4409.7|4416.2|4410.2|4415.7|4409.7|0
1729834330000|2024-10-25 05:32:10|4415.4|4409.4|4412.7|4406.7|4415.4|4409.4|4412.5|4406.5|50
1729834340000|2024-10-25 05:32:20|4412.5|4406.5|4412.2|4406.2|4412.5|4406.5|4411.2|4405.2|6
1729834350000|2024-10-25 05:32:30|4411.5|4405.5|4409.5|4403.5|4411.5|4405.5|4409.5|4403.5|15
1729834360000|2024-10-25 05:32:40|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|5
1729834370000|2024-10-25 05:32:50|4409.5|4403.5|4408.5|4402.5|4409.5|4403.5|4407.7|4401.7|9
1729834380000|2024-10-25 05:33:00|4408.9|4402.9|4408.2|4402.2|4409.2|4403.2|4407.7|4401.7|11
1729834390000|2024-10-25 05:33:10|4408.7|4402.7|4409.9|4403.9|4409.9|4403.9|4408.7|4402.7|5
1729834400000|2024-10-25 05:33:20|4409.1|4403.1|4410.9|4404.9|4410.9|4404.9|4409.1|4403.1|5
1729834410000|2024-10-25 05:33:30|4410.7|4404.7|4409.9|4403.9|4410.7|4404.7|4409.9|4403.9|0
1729834420000|2024-10-25 05:33:40|4410.5|4404.5|4410.9|4404.9|4410.9|4404.9|4410.5|4404.5|5
1729834430000|2024-10-25 05:33:50|4411.2|4405.2|4411.7|4405.7|4411.7|4405.7|4410.9|4404.9|5
1729834440000|2024-10-25 05:34:00|4411.5|4405.5|4412.2|4406.2|4412.2|4406.2|4410.9|4404.9|5
1729834450000|2024-10-25 05:34:10|4411.7|4405.7|4412.2|4406.2|4412.2|4406.2|4411.7|4405.7|1
1729834460000|2024-10-25 05:34:20|4412.5|4406.5|4412.7|4406.7|4412.7|4406.7|4412.2|4406.2|0
1729834470000|2024-10-25 05:34:30|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4413.2|4407.2|5
1729834480000|2024-10-25 05:34:40|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4413.2|4407.2|0
1729834490000|2024-10-25 05:34:50|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1729834500000|2024-10-25 05:35:00|4413.5|4407.5|4414|4408|4414|4408|4412.9|4406.9|1
1729834510000|2024-10-25 05:35:10|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|0
1729834520000|2024-10-25 05:35:20|4413.2|4407.2|4412.4|4406.4|4413.2|4407.2|4411.7|4405.7|7
1729834530000|2024-10-25 05:35:30|4412.7|4406.7|4412.7|4406.7|4413|4407|4412.7|4406.7|0
1729834560000|2024-10-25 05:36:00|4413|4407|4413|4407|4413|4407|4413|4407|0
1729834570000|2024-10-25 05:36:10|4413.5|4407.5|4413.7|4407.7|4413.7|4407.7|4413.2|4407.2|1
1729834580000|2024-10-25 05:36:20|4413.5|4407.5|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|0
1729834590000|2024-10-25 05:36:30|4414|4408|4414|4408|4414|4408|4414|4408|0
1729834600000|2024-10-25 05:36:40|4413.7|4407.7|4413.4|4407.4|4413.7|4407.7|4413.4|4407.4|1
1729834610000|2024-10-25 05:36:50|4413|4407|4413|4407|4413.4|4407.4|4413|4407|0
1729834620000|2024-10-25 05:37:00|4413.7|4407.7|4414|4408|4414.5|4408.5|4413.7|4407.7|9
1729834630000|2024-10-25 05:37:10|4413.7|4407.7|4415.2|4409.2|4415.5|4409.5|4413.7|4407.7|10
1729834640000|2024-10-25 05:37:20|4415|4409|4414.7|4408.7|4415|4409|4414.5|4408.5|0
1729834650000|2024-10-25 05:37:30|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.2|4408.2|1
1729834660000|2024-10-25 05:37:40|4414.9|4408.9|4415|4409|4415|4409|4414.9|4408.9|0
1729834670000|2024-10-25 05:37:50|4415.4|4409.4|4415|4409|4415.4|4409.4|4415|4409|0
1729834680000|2024-10-25 05:38:00|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|0
1729834690000|2024-10-25 05:38:10|4415|4409|4415|4409|4415|4409|4415|4409|0
1729834700000|2024-10-25 05:38:20|4415.4|4409.4|4416.4|4410.4|4416.5|4410.5|4415.4|4409.4|2
1729834710000|2024-10-25 05:38:30|4416|4410|4416.4|4410.4|4416.4|4410.4|4416|4410|0
1729834730000|2024-10-25 05:38:50|4415.9|4409.9|4414.9|4408.9|4416.4|4410.4|4414.9|4408.9|0
1729834740000|2024-10-25 05:39:00|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4414.9|4408.9|0
1729834750000|2024-10-25 05:39:10|4415|4409|4415.4|4409.4|4415.4|4409.4|4414.9|4408.9|0
1729834770000|2024-10-25 05:39:30|4415|4409|4415|4409|4415|4409|4415|4409|0
1729834780000|2024-10-25 05:39:40|4414.9|4408.9|4414.4|4408.4|4414.9|4408.9|4414.4|4408.4|1
1729834800000|2024-10-25 05:40:00|4414.9|4408.9|4415.5|4409.5|4415.5|4409.5|4414.9|4408.9|3
1729834810000|2024-10-25 05:40:10|4415.9|4409.9|4415.5|4409.5|4416.4|4410.4|4415.5|4409.5|1
1729834820000|2024-10-25 05:40:20|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|0
1729834830000|2024-10-25 05:40:30|4415.5|4409.5|4416.2|4410.2|4416.2|4410.2|4415.5|4409.5|0
1729834840000|2024-10-25 05:40:40|4416.4|4410.4|4416|4410|4416.4|4410.4|4415.9|4409.9|0
1729834860000|2024-10-25 05:41:00|4416.4|4410.4|4415.4|4409.4|4416.4|4410.4|4415.4|4409.4|0
1729834880000|2024-10-25 05:41:20|4414.9|4408.9|4415|4409|4415|4409|4414.9|4408.9|0
1729834890000|2024-10-25 05:41:30|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4414.9|4408.9|0
1729834910000|2024-10-25 05:41:50|4415|4409|4414|4408|4415|4409|4414|4408|0
1729834920000|2024-10-25 05:42:00|4413.5|4407.5|4413|4407|4413.5|4407.5|4412.7|4406.7|1
1729834930000|2024-10-25 05:42:10|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1729834940000|2024-10-25 05:42:20|4412.5|4406.5|4412.4|4406.4|4412.5|4406.5|4412.4|4406.4|2
1729834950000|2024-10-25 05:42:30|4413.2|4407.2|4413.2|4407.2|4413.5|4407.5|4413|4407|5
1729834960000|2024-10-25 05:42:40|4413|4407|4412.7|4406.7|4413|4407|4412.7|4406.7|1
1729834970000|2024-10-25 05:42:50|4412.5|4406.5|4413|4407|4413|4407|4412.2|4406.2|0
1729834980000|2024-10-25 05:43:00|4412.9|4406.9|4413|4407|4413.4|4407.4|4412.5|4406.5|0
1729834990000|2024-10-25 05:43:10|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1729835000000|2024-10-25 05:43:20|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1729835010000|2024-10-25 05:43:30|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.4|4406.4|2
1729835020000|2024-10-25 05:43:40|4413.4|4407.4|4413|4407|4413.4|4407.4|4412.7|4406.7|0
1729835030000|2024-10-25 05:43:50|4413.4|4407.4|4413|4407|4413.4|4407.4|4413|4407|0
1729835040000|2024-10-25 05:44:00|4413.4|4407.4|4414.5|4408.5|4414.5|4408.5|4413.4|4407.4|1
1729835050000|2024-10-25 05:44:10|4414.9|4408.9|4415|4409|4415|4409|4414.5|4408.5|1
1729835060000|2024-10-25 05:44:20|4415.4|4409.4|4415.5|4409.5|4415.5|4409.5|4415.4|4409.4|1
1729835080000|2024-10-25 05:44:40|4415.9|4409.9|4414.9|4408.9|4415.9|4409.9|4414.9|4408.9|11
1729835100000|2024-10-25 05:45:00|4414.5|4408.5|4414|4408|4414.5|4408.5|4414|4408|0
1729835130000|2024-10-25 05:45:30|4414.4|4408.4|4414|4408|4414.4|4408.4|4414|4408|0
1729835140000|2024-10-25 05:45:40|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|0
1729835160000|2024-10-25 05:46:00|4414|4408|4413.5|4407.5|4414|4408|4413.5|4407.5|1
1729835170000|2024-10-25 05:46:10|4413.4|4407.4|4413|4407|4413.4|4407.4|4413|4407|0
1729835190000|2024-10-25 05:46:30|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1729835210000|2024-10-25 05:46:50|4413|4407|4413|4407|4413|4407|4413|4407|0
1729835220000|2024-10-25 05:47:00|4412.9|4406.9|4412.4|4406.4|4412.9|4406.9|4412|4406|1
1729835230000|2024-10-25 05:47:10|4412|4406|4412.2|4406.2|4412.5|4406.5|4411.9|4405.9|1
1729835240000|2024-10-25 05:47:20|4411.9|4405.9|4413.5|4407.5|4413.5|4407.5|4411.9|4405.9|0
1729835250000|2024-10-25 05:47:30|4413.9|4407.9|4413.5|4407.5|4414.4|4408.4|4413.5|4407.5|0
1729835260000|2024-10-25 05:47:40|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.5|4407.5|0
1729835270000|2024-10-25 05:47:50|4414.2|4408.2|4413.5|4407.5|4414.4|4408.4|4413.5|4407.5|0
1729835280000|2024-10-25 05:48:00|4413.9|4407.9|4414.4|4408.4|4414.4|4408.4|4413.5|4407.5|0
1729835310000|2024-10-25 05:48:30|4414.2|4408.2|4414.4|4408.4|4414.4|4408.4|4414.2|4408.2|0
1729835320000|2024-10-25 05:48:40|4414|4408|4414|4408|4414|4408|4414|4408|0
1729835330000|2024-10-25 05:48:50|4413.9|4407.9|4413.9|4407.9|4414|4408|4413.9|4407.9|0
1729835340000|2024-10-25 05:49:00|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1729835360000|2024-10-25 05:49:20|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|3
1729835370000|2024-10-25 05:49:30|4412.9|4406.9|4413.5|4407.5|4413.5|4407.5|4412.9|4406.9|0
1729835390000|2024-10-25 05:49:50|4413.9|4407.9|4413.5|4407.5|4413.9|4407.9|4413.5|4407.5|0
1729835410000|2024-10-25 05:50:10|4413.9|4407.9|4413.5|4407.5|4413.9|4407.9|4413.5|4407.5|0
1729835420000|2024-10-25 05:50:20|4414|4408|4413.9|4407.9|4414.5|4408.5|4413.9|4407.9|2
1729835430000|2024-10-25 05:50:30|4413.5|4407.5|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|0
1729835440000|2024-10-25 05:50:40|4414.2|4408.2|4414.5|4408.5|4414.5|4408.5|4413.9|4407.9|0
1729835450000|2024-10-25 05:50:50|4415|4409|4415.5|4409.5|4415.5|4409.5|4415|4409|0
1729835460000|2024-10-25 05:51:00|4414.5|4408.5|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|2
1729835470000|2024-10-25 05:51:10|4416|4410|4416.5|4410.5|4416.5|4410.5|4415.5|4409.5|0
1729835480000|2024-10-25 05:51:20|4416.7|4410.7|4417.5|4411.5|4417.5|4411.5|4416.5|4410.5|4
1729835490000|2024-10-25 05:51:30|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.5|4410.5|1
1729835500000|2024-10-25 05:51:40|4417|4411|4416.9|4410.9|4417.4|4411.4|4416.9|4410.9|0
1729835510000|2024-10-25 05:51:50|4417.2|4411.2|4416.9|4410.9|4417.4|4411.4|4416.9|4410.9|0
1729835520000|2024-10-25 05:52:00|4416.7|4410.7|4416.4|4410.4|4416.7|4410.7|4416.4|4410.4|0
1729835540000|2024-10-25 05:52:20|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|0
1729835550000|2024-10-25 05:52:30|4415.5|4409.5|4415.4|4409.4|4415.5|4409.5|4415.4|4409.4|0
1729835560000|2024-10-25 05:52:40|4415.9|4409.9|4416.5|4410.5|4416.5|4410.5|4415.9|4409.9|2
1729835570000|2024-10-25 05:52:50|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|1
1729835580000|2024-10-25 05:53:00|4415.4|4409.4|4414.9|4408.9|4415.4|4409.4|4414.9|4408.9|0
1729835590000|2024-10-25 05:53:10|4415.2|4409.2|4414.5|4408.5|4415.2|4409.2|4414.5|4408.5|0
1729835600000|2024-10-25 05:53:20|4413.9|4407.9|4413.5|4407.5|4414.2|4408.2|4413.5|4407.5|0
1729835610000|2024-10-25 05:53:30|4414.2|4408.2|4413.9|4407.9|4414.2|4408.2|4413.5|4407.5|0
1729835620000|2024-10-25 05:53:40|4413.5|4407.5|4413.4|4407.4|4413.5|4407.5|4413.4|4407.4|0
1729835630000|2024-10-25 05:53:50|4413.2|4407.2|4414|4408|4414|4408|4412.5|4406.5|1
1729835640000|2024-10-25 05:54:00|4413.7|4407.7|4414|4408|4414|4408|4413.5|4407.5|0
1729835650000|2024-10-25 05:54:10|4413.7|4407.7|4414.5|4408.5|4414.5|4408.5|4413.7|4407.7|0
1729835700000|2024-10-25 05:55:00|4415.2|4409.2|4414|4408|4415.2|4409.2|4413.7|4407.7|0
1729835710000|2024-10-25 05:55:10|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|1
1729835730000|2024-10-25 05:55:30|4413|4407|4414|4408|4414|4408|4413|4407|2
1729835740000|2024-10-25 05:55:40|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|0
1729835750000|2024-10-25 05:55:50|4414.7|4408.7|4414.7|4408.7|4415.5|4409.5|4414.7|4408.7|0
1729835760000|2024-10-25 05:56:00|4415|4409|4415.7|4409.7|4415.7|4409.7|4415|4409|0
1729835770000|2024-10-25 05:56:10|4416|4410|4415.5|4409.5|4416|4410|4415.5|4409.5|0
1729835780000|2024-10-25 05:56:20|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|0
1729835790000|2024-10-25 05:56:30|4414.7|4408.7|4415|4409|4415|4409|4414.7|4408.7|0
1729835800000|2024-10-25 05:56:40|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|0
1729835820000|2024-10-25 05:57:00|4415|4409|4415.5|4409.5|4415.5|4409.5|4415|4409|0
1729835840000|2024-10-25 05:57:20|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|1
1729835850000|2024-10-25 05:57:30|4415.7|4409.7|4417|4411|4417|4411|4415.7|4409.7|1
1729835860000|2024-10-25 05:57:40|4416.9|4410.9|4416.4|4410.4|4416.9|4410.9|4416.4|4410.4|0
1729835870000|2024-10-25 05:57:50|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|2
1729835880000|2024-10-25 05:58:00|4417|4411|4416.5|4410.5|4417|4411|4416.4|4410.4|0
1729835900000|2024-10-25 05:58:20|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|0
1729835910000|2024-10-25 05:58:30|4417|4411|4417.5|4411.5|4417.5|4411.5|4416.7|4410.7|0
1729835920000|2024-10-25 05:58:40|4417.2|4411.2|4416.5|4410.5|4417.2|4411.2|4415.4|4409.4|1
1729835930000|2024-10-25 05:58:50|4417.2|4411.2|4417.7|4411.7|4417.7|4411.7|4417.2|4411.2|2
1729835940000|2024-10-25 05:59:00|4418|4412|4418.5|4412.5|4418.7|4412.7|4418|4412|1
1729835950000|2024-10-25 05:59:10|4418.7|4412.7|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|0
1729835960000|2024-10-25 05:59:20|4418.5|4412.5|4418.2|4412.2|4418.5|4412.5|4417.9|4411.9|0
1729835970000|2024-10-25 05:59:30|4418.5|4412.5|4418.2|4412.2|4418.5|4412.5|4418.2|4412.2|1
1729835980000|2024-10-25 05:59:40|4418.5|4412.5|4418.7|4412.7|4418.7|4412.7|4418.5|4412.5|0
1729835990000|2024-10-25 05:59:50|4418.5|4412.5|4417.7|4411.7|4418.5|4412.5|4417.7|4411.7|1
1729836000000|2024-10-25 06:00:00|4418|4412|4418.4|4412.4|4418.4|4412.4|4418|4412|0
1729836020000|2024-10-25 06:00:20|4418|4412|4418.4|4412.4|4418.4|4412.4|4418|4412|0
1729836030000|2024-10-25 06:00:30|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1729836040000|2024-10-25 06:00:40|4418|4412|4418.9|4412.9|4418.9|4412.9|4418|4412|3
1729836050000|2024-10-25 06:00:50|4419|4413|4418.9|4412.9|4419.5|4413.5|4418.9|4412.9|0
1729836060000|2024-10-25 06:01:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.2|4412.2|0
1729836070000|2024-10-25 06:01:10|4417.9|4411.9|4418.5|4412.5|4418.5|4412.5|4417.9|4411.9|0
1729836080000|2024-10-25 06:01:20|4418.2|4412.2|4418.5|4412.5|4418.5|4412.5|4417.7|4411.7|0
1729836100000|2024-10-25 06:01:40|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4
1729836110000|2024-10-25 06:01:50|4416.7|4410.7|4415.4|4409.4|4416.7|4410.7|4415.4|4409.4|1
1729836120000|2024-10-25 06:02:00|4415|4409|4414.5|4408.5|4415.4|4409.4|4414.2|4408.2|2
1729836140000|2024-10-25 06:02:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1729836150000|2024-10-25 06:02:30|4412.9|4406.9|4411.4|4405.4|4412.9|4406.9|4411.4|4405.4|0
1729836160000|2024-10-25 06:02:40|4411|4405|4411|4405|4411|4405|4411|4405|0
1729836170000|2024-10-25 06:02:50|4410.9|4404.9|4411.9|4405.9|4411.9|4405.9|4410.9|4404.9|2
1729836180000|2024-10-25 06:03:00|4412.2|4406.2|4411.5|4405.5|4412.2|4406.2|4411.5|4405.5|0
1729836200000|2024-10-25 06:03:20|4411.9|4405.9|4411.5|4405.5|4411.9|4405.9|4411.2|4405.2|0
1729836220000|2024-10-25 06:03:40|4411.9|4405.9|4412.5|4406.5|4412.5|4406.5|4411.5|4405.5|2
1729836240000|2024-10-25 06:04:00|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|0
1729836270000|2024-10-25 06:04:30|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1729836280000|2024-10-25 06:04:40|4412.9|4406.9|4413.5|4407.5|4413.5|4407.5|4412.9|4406.9|0
1729836290000|2024-10-25 06:04:50|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413|4407|0
1729836310000|2024-10-25 06:05:10|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|1
1729836320000|2024-10-25 06:05:20|4414|4408|4413.5|4407.5|4414.4|4408.4|4413.5|4407.5|0
1729836330000|2024-10-25 06:05:30|4413.7|4407.7|4414.4|4408.4|4414.4|4408.4|4413.7|4407.7|0
1729836340000|2024-10-25 06:05:40|4414|4408|4414|4408|4414|4408|4414|4408|0
1729836360000|2024-10-25 06:06:00|4414.4|4408.4|4413.5|4407.5|4414.4|4408.4|4413.5|4407.5|0
1729836370000|2024-10-25 06:06:10|4413.4|4407.4|4412.7|4406.7|4413.4|4407.4|4412.7|4406.7|0
1729836390000|2024-10-25 06:06:30|4413|4407|4413|4407|4413.5|4407.5|4413|4407|1
1729836400000|2024-10-25 06:06:40|4412.7|4406.7|4412|4406|4412.7|4406.7|4411.5|4405.5|9
1729836410000|2024-10-25 06:06:50|4412.5|4406.5|4412|4406|4412.5|4406.5|4412|4406|0
1729836420000|2024-10-25 06:07:00|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.5|4405.5|0
1729836430000|2024-10-25 06:07:10|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|0
1729836450000|2024-10-25 06:07:30|4411.7|4405.7|4411.5|4405.5|4411.7|4405.7|4411.5|4405.5|0
1729836480000|2024-10-25 06:08:00|4411|4405|4411|4405|4411|4405|4411|4405|0
1729836490000|2024-10-25 06:08:10|4410.7|4404.7|4409|4403|4410.7|4404.7|4408.7|4402.7|2
1729836500000|2024-10-25 06:08:20|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1729836510000|2024-10-25 06:08:30|4409|4403|4409|4403|4409.4|4403.4|4409|4403|0
1729836520000|2024-10-25 06:08:40|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1729836530000|2024-10-25 06:08:50|4409.9|4403.9|4411.5|4405.5|4411.5|4405.5|4409.9|4403.9|7
1729836540000|2024-10-25 06:09:00|4411.2|4405.2|4410.5|4404.5|4411.2|4405.2|4410.5|4404.5|1
1729836550000|2024-10-25 06:09:10|4412|4406|4412|4406|4412|4406|4412|4406|4
1729836560000|2024-10-25 06:09:20|4411.7|4405.7|4409.9|4403.9|4411.7|4405.7|4409.9|4403.9|1
1729836570000|2024-10-25 06:09:30|4408.4|4402.4|4410.7|4404.7|4410.9|4404.9|4408.4|4402.4|7
1729836580000|2024-10-25 06:09:40|4411|4405|4411|4405|4411|4405|4411|4405|0
1729836590000|2024-10-25 06:09:50|4411.2|4405.2|4411.7|4405.7|4412|4406|4411.2|4405.2|3
1729836600000|2024-10-25 06:10:00|4412|4406|4412.9|4406.9|4412.9|4406.9|4411.7|4405.7|1
1729836610000|2024-10-25 06:10:10|4413.2|4407.2|4412.2|4406.2|4413.2|4407.2|4411.9|4405.9|0
1729836620000|2024-10-25 06:10:20|4412.4|4406.4|4412.7|4406.7|4412.7|4406.7|4412.4|4406.4|0
1729836630000|2024-10-25 06:10:30|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4413.2|4407.2|1
1729836640000|2024-10-25 06:10:40|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|0
1729836650000|2024-10-25 06:10:50|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4413.2|4407.2|0
1729836660000|2024-10-25 06:11:00|4412.9|4406.9|4412.5|4406.5|4412.9|4406.9|4412.2|4406.2|0
1729836670000|2024-10-25 06:11:10|4412.9|4406.9|4413.5|4407.5|4413.7|4407.7|4412.9|4406.9|1
1729836680000|2024-10-25 06:11:20|4413.7|4407.7|4413.5|4407.5|4414|4408|4413.5|4407.5|1
1729836690000|2024-10-25 06:11:30|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4413.2|4407.2|0
1729836700000|2024-10-25 06:11:40|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1729836710000|2024-10-25 06:11:50|4413.5|4407.5|4414.5|4408.5|4414.7|4408.7|4413.5|4407.5|2
1729836720000|2024-10-25 06:12:00|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1729836730000|2024-10-25 06:12:10|4414.5|4408.5|4414.5|4408.5|4414.7|4408.7|4413.9|4407.9|0
1729836740000|2024-10-25 06:12:20|4413.9|4407.9|4414.2|4408.2|4414.2|4408.2|4413.9|4407.9|0
1729836750000|2024-10-25 06:12:30|4413.9|4407.9|4413.5|4407.5|4413.9|4407.9|4413.5|4407.5|0
1729836760000|2024-10-25 06:12:40|4413|4407|4414|4408|4414.5|4408.5|4413|4407|1
1729836770000|2024-10-25 06:12:50|4414.2|4408.2|4414.5|4408.5|4414.5|4408.5|4413.7|4407.7|0
1729836780000|2024-10-25 06:13:00|4414.7|4408.7|4415|4409|4415|4409|4414.5|4408.5|0
1729836790000|2024-10-25 06:13:10|4415.4|4409.4|4415.5|4409.5|4415.9|4409.9|4415.4|4409.4|3
1729836800000|2024-10-25 06:13:20|||||||||1
1729836810000|2024-10-25 06:13:30|4414.5|4408.5|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|0
1729836820000|2024-10-25 06:13:40|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|0
1729836840000|2024-10-25 06:14:00|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|0
1729836850000|2024-10-25 06:14:10|4414.7|4408.7|4415.5|4409.5|4415.5|4409.5|4414.7|4408.7|0
1729836870000|2024-10-25 06:14:30|4415.7|4409.7|4416|4410|4416|4410|4415.7|4409.7|0
1729836880000|2024-10-25 06:14:40|4416.4|4410.4|4415.5|4409.5|4416.4|4410.4|4415.5|4409.5|0
1729836890000|2024-10-25 06:14:50|4415.4|4409.4|4415.5|4409.5|4415.5|4409.5|4415.4|4409.4|0
1729836900000|2024-10-25 06:15:00|4415.2|4409.2|4414.5|4408.5|4415.2|4409.2|4414.5|4408.5|1
1729836910000|2024-10-25 06:15:10|4414.7|4408.7|4414.5|4408.5|4414.7|4408.7|4414.5|4408.5|0
1729836920000|2024-10-25 06:15:20|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|0
1729836950000|2024-10-25 06:15:50|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4413.4|4407.4|3
1729836960000|2024-10-25 06:16:00|4414.7|4408.7|4414.5|4408.5|4415|4409|4414.5|4408.5|1
1729836970000|2024-10-25 06:16:10|4414.7|4408.7|4413.5|4407.5|4415.2|4409.2|4413.5|4407.5|0
1729836980000|2024-10-25 06:16:20|4413.7|4407.7|4414|4408|4414|4408|4413.5|4407.5|0
1729836990000|2024-10-25 06:16:30|4413.9|4407.9|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|0
1729837000000|2024-10-25 06:16:40|4413.9|4407.9|4413.5|4407.5|4413.9|4407.9|4413.5|4407.5|0
1729837010000|2024-10-25 06:16:50|4414.2|4408.2|4414|4408|4414.2|4408.2|4414|4408|0
1729837020000|2024-10-25 06:17:00|4413.7|4407.7|4413.5|4407.5|4413.7|4407.7|4413.5|4407.5|0
1729837060000|2024-10-25 06:17:40|4412.9|4406.9|4412.5|4406.5|4413.4|4407.4|4412|4406|2
1729837070000|2024-10-25 06:17:50|4412.7|4406.7|4412.5|4406.5|4412.7|4406.7|4412.5|4406.5|0
1729837080000|2024-10-25 06:18:00|4412.9|4406.9|4412.5|4406.5|4413|4407|4412.5|4406.5|0
1729837090000|2024-10-25 06:18:10|4412.2|4406.2|4411.5|4405.5|4412.2|4406.2|4411.5|4405.5|0
1729837100000|2024-10-25 06:18:20|4411.9|4405.9|4411.5|4405.5|4411.9|4405.9|4411.5|4405.5|1
1729837110000|2024-10-25 06:18:30|4411.9|4405.9|4411.7|4405.7|4411.9|4405.9|4411.4|4405.4|0
1729837130000|2024-10-25 06:18:50|4411.5|4405.5|4410.2|4404.2|4411.5|4405.5|4409.5|4403.5|5
1729837140000|2024-10-25 06:19:00|4409.9|4403.9|4410.2|4404.2|4410.5|4404.5|4409.5|4403.5|1
1729837150000|2024-10-25 06:19:10|4409.9|4403.9|4410.5|4404.5|4410.5|4404.5|4409.9|4403.9|0
1729837160000|2024-10-25 06:19:20|4410.7|4404.7|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|0
1729837170000|2024-10-25 06:19:30|4410.2|4404.2|4410.2|4404.2|4410.5|4404.5|4409.7|4403.7|1
1729837180000|2024-10-25 06:19:40|4409.9|4403.9|4409.5|4403.5|4410.5|4404.5|4409.5|4403.5|0
1729837190000|2024-10-25 06:19:50|||||||||1
1729837200000|2024-10-25 06:20:00|4409.7|4403.7|4410.2|4404.2|4410.5|4404.5|4409.7|4403.7|1
1729837210000|2024-10-25 06:20:10|4410.4|4404.4|4411.5|4405.5|4411.5|4405.5|4410.4|4404.4|1
1729837220000|2024-10-25 06:20:20|4411.2|4405.2|4411.7|4405.7|4411.7|4405.7|4411.2|4405.2|0
1729837230000|2024-10-25 06:20:30|4411.5|4405.5|4411.9|4405.9|4414.9|4408.9|4411.2|4405.2|18
1729837240000|2024-10-25 06:20:40|4411.5|4405.5|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|7
1729837250000|2024-10-25 06:20:50|4410.9|4404.9|4410.5|4404.5|4410.9|4404.9|4410.5|4404.5|0
1729837270000|2024-10-25 06:21:10|4410|4404|4410.9|4404.9|4410.9|4404.9|4410|4404|1
1729837280000|2024-10-25 06:21:20|4411|4405|4412|4406|4412.2|4406.2|4411|4405|1
1729837300000|2024-10-25 06:21:40|4411.7|4405.7|4411.2|4405.2|4411.7|4405.7|4411.2|4405.2|2
1729837310000|2024-10-25 06:21:50|4410.7|4404.7|4411|4405|4411.4|4405.4|4410.5|4404.5|9
1729837320000|2024-10-25 06:22:00|4410.5|4404.5|4411|4405|4411|4405|4410.5|4404.5|0
1729837330000|2024-10-25 06:22:10|4410.7|4404.7|4410.5|4404.5|4410.7|4404.7|4410.5|4404.5|0
1729837360000|2024-10-25 06:22:40|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1729837380000|2024-10-25 06:23:00|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|6
1729837400000|2024-10-25 06:23:20|4410.9|4404.9|4411.4|4405.4|4411.4|4405.4|4410.9|4404.9|23
1729837420000|2024-10-25 06:23:40|4411|4405|4411|4405|4411.4|4405.4|4411|4405|1
1729837450000|2024-10-25 06:24:10|4410.2|4404.2|4410|4404|4410.4|4404.4|4410|4404|5
1729837460000|2024-10-25 06:24:20|4410.4|4404.4|4410|4404|4410.4|4404.4|4410|4404|0
1729837480000|2024-10-25 06:24:40|4409.7|4403.7|4409.4|4403.4|4409.7|4403.7|4409|4403|1
1729837490000|2024-10-25 06:24:50|4409|4403|4409|4403|4409|4403|4409|4403|3
1729837500000|2024-10-25 06:25:00|4408.7|4402.7|4407.5|4401.5|4408.7|4402.7|4407.5|4401.5|8
1729837510000|2024-10-25 06:25:10|4406.5|4400.5|4407|4401|4407|4401|4406.5|4400.5|0
1729837520000|2024-10-25 06:25:20|4406.5|4400.5|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|1
1729837530000|2024-10-25 06:25:30|4407.4|4401.4|4410|4404|4410|4404|4407.4|4401.4|6
1729837540000|2024-10-25 06:25:40|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1729837560000|2024-10-25 06:26:00|4410.7|4404.7|4411.4|4405.4|4411.4|4405.4|4410.7|4404.7|0
1729837590000|2024-10-25 06:26:30|4411|4405|4410.4|4404.4|4411.4|4405.4|4410.4|4404.4|1
1729837600000|2024-10-25 06:26:40|4410.5|4404.5|4411|4405|4411.4|4405.4|4410.4|4404.4|2
1729837610000|2024-10-25 06:26:50|4410.9|4404.9|4410.9|4404.9|4411.4|4405.4|4410.9|4404.9|0
1729837620000|2024-10-25 06:27:00|4410.2|4404.2|4410|4404|4410.5|4404.5|4409.5|4403.5|0
1729837630000|2024-10-25 06:27:10|4409.9|4403.9|4409.5|4403.5|4409.9|4403.9|4409|4403|0
1729837660000|2024-10-25 06:27:40|4409.7|4403.7|4409.9|4403.9|4410|4404|4409.7|4403.7|0
1729837670000|2024-10-25 06:27:50|4409.5|4403.5|4409|4403|4409.5|4403.5|4409|4403|0
1729837690000|2024-10-25 06:28:10|4408.4|4402.4|4408|4402|4408.4|4402.4|4407.4|4401.4|3
1729837700000|2024-10-25 06:28:20|4407.4|4401.4|4408|4402|4408|4402|4407.4|4401.4|0
1729837720000|2024-10-25 06:28:40|||||||||1
1729837730000|2024-10-25 06:28:50|4408.4|4402.4|4408|4402|4408.4|4402.4|4407.4|4401.4|3
1729837740000|2024-10-25 06:29:00|||||||||1
1729837760000|2024-10-25 06:29:20|4407.4|4401.4|4407|4401|4408|4402|4407|4401|3
1729837770000|2024-10-25 06:29:30|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|1
1729837780000|2024-10-25 06:29:40|4408|4402|4408|4402|4408|4402|4408|4402|0
1729837790000|2024-10-25 06:29:50|4407.9|4401.9|4407|4401|4407.9|4401.9|4407|4401|0
1729837800000|2024-10-25 06:30:00|4406.9|4400.9|4406|4400|4406.9|4400.9|4405|4399|15
1729837810000|2024-10-25 06:30:10|4405.2|4399.2|4408.5|4402.5|4409.4|4403.4|4405.2|4399.2|12
1729837820000|2024-10-25 06:30:20|4408|4402|4408.5|4402.5|4408.5|4402.5|4408|4402|0
1729837830000|2024-10-25 06:30:30|4408|4402|4408|4402|4408|4402|4408|4402|0
1729837840000|2024-10-25 06:30:40|4407|4401|4408|4402|4408|4402|4407|4401|22
1729837860000|2024-10-25 06:31:00|4408.2|4402.2|4409.5|4403.5|4410|4404|4408.2|4402.2|3
1729837870000|2024-10-25 06:31:10|4410|4404|4409.5|4403.5|4410|4404|4409.5|4403.5|0
1729837890000|2024-10-25 06:31:30|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|1
1729837900000|2024-10-25 06:31:40|4410|4404|4410.5|4404.5|4410.5|4404.5|4410|4404|1
1729837910000|2024-10-25 06:31:50|4411|4405|4411.5|4405.5|4411.5|4405.5|4411|4405|0
1729837920000|2024-10-25 06:32:00|4411.4|4405.4|4411.5|4405.5|4411.5|4405.5|4410.5|4404.5|2
1729837930000|2024-10-25 06:32:10|4411.4|4405.4|4409.5|4403.5|4411.5|4405.5|4409|4403|0
1729837940000|2024-10-25 06:32:20|4409.2|4403.2|4410|4404|4410|4404|4409|4403|0
1729837950000|2024-10-25 06:32:30|4410.2|4404.2|4410.5|4404.5|4410.5|4404.5|4410|4404|0
1729837970000|2024-10-25 06:32:50|4411|4405|4411|4405|4411|4405|4411|4405|0
1729837980000|2024-10-25 06:33:00|4411.2|4405.2|4412.7|4406.7|4413|4407|4411|4405|0
1729837990000|2024-10-25 06:33:10|4413|4407|4413.5|4407.5|4413.5|4407.5|4412.5|4406.5|0
1729838000000|2024-10-25 06:33:20|4413.7|4407.7|4416|4410|4416.4|4410.4|4413.5|4407.5|4
1729838010000|2024-10-25 06:33:30|4415.7|4409.7|4415|4409|4415.7|4409.7|4415|4409|0
1729838020000|2024-10-25 06:33:40|4414.5|4408.5|4417.5|4411.5|4417.5|4411.5|4414|4408|5
1729838040000|2024-10-25 06:34:00|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4416.5|4410.5|0
1729838050000|2024-10-25 06:34:10|4417.9|4411.9|4418.5|4412.5|4418.5|4412.5|4417.9|4411.9|1
1729838070000|2024-10-25 06:34:30|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1729838080000|2024-10-25 06:34:40|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|0
1729838090000|2024-10-25 06:34:50|4420.2|4414.2|4420.5|4414.5|4420.5|4414.5|4419.5|4413.5|1
1729838100000|2024-10-25 06:35:00|4420.2|4414.2|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|0
1729838110000|2024-10-25 06:35:10|4419.4|4413.4|4417.5|4411.5|4419.4|4413.4|4417.5|4411.5|1
1729838120000|2024-10-25 06:35:20|4417.4|4411.4|4417.4|4411.4|4417.5|4411.5|4417|4411|1
1729838130000|2024-10-25 06:35:30|4417|4411|4416|4410|4417|4411|4416|4410|0
1729838140000|2024-10-25 06:35:40|4415.9|4409.9|4416|4410|4416|4410|4415.7|4409.7|11
1729838150000|2024-10-25 06:35:50|4416.4|4410.4|4416|4410|4416.4|4410.4|4416|4410|0
1729838160000|2024-10-25 06:36:00|4414.9|4408.9|4415.2|4409.2|4415.2|4409.2|4414|4408|10
1729838170000|2024-10-25 06:36:10|4414.9|4408.9|4414.5|4408.5|4415.2|4409.2|4414.5|4408.5|2
1729838200000|2024-10-25 06:36:40|4415.2|4409.2|4414.5|4408.5|4415.2|4409.2|4414.5|4408.5|0
1729838210000|2024-10-25 06:36:50|4413.9|4407.9|4413.4|4407.4|4413.9|4407.9|4413.4|4407.4|0
1729838220000|2024-10-25 06:37:00|4413|4407|4413|4407|4413.4|4407.4|4412.7|4406.7|15
1729838230000|2024-10-25 06:37:10|4412.2|4406.2|4412.4|4406.4|4412.4|4406.4|4412.2|4406.2|2
1729838240000|2024-10-25 06:37:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1729838260000|2024-10-25 06:37:40|4413|4407|4413|4407|4413|4407|4413|4407|1
1729838270000|2024-10-25 06:37:50|||||||||11
1729838280000|2024-10-25 06:38:00|4412.5|4406.5|4410.5|4404.5|4412.5|4406.5|4410.5|4404.5|3
1729838290000|2024-10-25 06:38:10|4410|4404|4409.4|4403.4|4410|4404|4408.9|4402.9|0
1729838300000|2024-10-25 06:38:20|4409|4403|4411|4405|4411.4|4405.4|4409|4403|1
1729838320000|2024-10-25 06:38:40|4411.4|4405.4|4411|4405|4411.4|4405.4|4411|4405|0
1729838330000|2024-10-25 06:38:50|4411.5|4405.5|4409.5|4403.5|4411.7|4405.7|4409.5|4403.5|16
1729838350000|2024-10-25 06:39:10|4409.4|4403.4|4408|4402|4409.4|4403.4|4408|4402|1
1729838360000|2024-10-25 06:39:20|4408.4|4402.4|4408.5|4402.5|4408.5|4402.5|4408|4402|2
1729838370000|2024-10-25 06:39:30|4407.4|4401.4|4408.5|4402.5|4408.5|4402.5|4407.4|4401.4|24
1729838390000|2024-10-25 06:39:50|4409.4|4403.4|4408.5|4402.5|4409.4|4403.4|4408.5|4402.5|1
1729838400000|2024-10-25 06:40:00|4410.2|4404.2|4410.4|4404.4|4410.4|4404.4|4409.5|4403.5|10
1729838410000|2024-10-25 06:40:10|4409.7|4403.7|4408.9|4402.9|4410.4|4404.4|4408.9|4402.9|20
1729838420000|2024-10-25 06:40:20|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1729838430000|2024-10-25 06:40:30|4409.1|4403.1|4409.4|4403.4|4410.2|4404.2|4409.1|4403.1|5
1729838460000|2024-10-25 06:41:00|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|1
1729838470000|2024-10-25 06:41:10|4409.4|4403.4|4409.5|4403.5|4409.5|4403.5|4409.4|4403.4|0
1729838480000|2024-10-25 06:41:20|4410.2|4404.2|4409.5|4403.5|4410.2|4404.2|4409.5|4403.5|0
1729838490000|2024-10-25 06:41:30|4410.2|4404.2|4409.5|4403.5|4410.2|4404.2|4409.5|4403.5|0
1729838500000|2024-10-25 06:41:40|4409|4403|4409.9|4403.9|4409.9|4403.9|4409|4403|1
1729838520000|2024-10-25 06:42:00|4409.5|4403.5|4409.9|4403.9|4409.9|4403.9|4409.5|4403.5|0
1729838540000|2024-10-25 06:42:20|4410.2|4404.2|4410.4|4404.4|4410.4|4404.4|4410.2|4404.2|0
1729838550000|2024-10-25 06:42:30|4410.2|4404.2|4410.4|4404.4|4410.4|4404.4|4409.4|4403.4|1
1729838560000|2024-10-25 06:42:40|4409.9|4403.9|4410.4|4404.4|4410.4|4404.4|4409.9|4403.9|0
1729838570000|2024-10-25 06:42:50|||||||||1
1729838580000|2024-10-25 06:43:00|4412.5|4406.5|4413|4407|4413.5|4407.5|4412.5|4406.5|1
1729838590000|2024-10-25 06:43:10|4412.9|4406.9|4412.5|4406.5|4412.9|4406.9|4412.5|4406.5|0
1729838600000|2024-10-25 06:43:20|4411.9|4405.9|4412|4406|4412.4|4406.4|4411.9|4405.9|0
1729838610000|2024-10-25 06:43:30|4412.4|4406.4|4412|4406|4412.4|4406.4|4411.9|4405.9|0
1729838620000|2024-10-25 06:43:40|4411.5|4405.5|4412.4|4406.4|4412.4|4406.4|4411.5|4405.5|0
1729838640000|2024-10-25 06:44:00|4412|4406|4410.5|4404.5|4412|4406|4410.5|4404.5|0
1729838650000|2024-10-25 06:44:10|4411|4405|4409.5|4403.5|4411|4405|4409.5|4403.5|0
1729838660000|2024-10-25 06:44:20|4410|4404|4410.5|4404.5|4410.5|4404.5|4410|4404|2
1729838690000|2024-10-25 06:44:50|4410.2|4404.2|4410.5|4404.5|4410.5|4404.5|4409.5|4403.5|2
1729838700000|2024-10-25 06:45:00|4410|4404|4410.5|4404.5|4410.5|4404.5|4409.9|4403.9|0
1729838710000|2024-10-25 06:45:10|4411.5|4405.5|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|0
1729838720000|2024-10-25 06:45:20|4411.5|4405.5|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|0
1729838730000|2024-10-25 06:45:30|4410.7|4404.7|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|0
1729838740000|2024-10-25 06:45:40|4411.2|4405.2|4411.4|4405.4|4411.4|4405.4|4411|4405|0
1729838750000|2024-10-25 06:45:50|4410.9|4404.9|4410.5|4404.5|4410.9|4404.9|4410.5|4404.5|0
1729838760000|2024-10-25 06:46:00|4410.2|4404.2|4409.5|4403.5|4410.2|4404.2|4409.5|4403.5|1
1729838780000|2024-10-25 06:46:20|4409.4|4403.4|4409.5|4403.5|4409.5|4403.5|4409.4|4403.4|2
1729838790000|2024-10-25 06:46:30|4409.2|4403.2|4408.7|4402.7|4409.4|4403.4|4408.7|4402.7|1
1729838800000|2024-10-25 06:46:40|||||||||1
1729838810000|2024-10-25 06:46:50|4409|4403|4409.4|4403.4|4409.4|4403.4|4409|4403|0
1729838820000|2024-10-25 06:47:00|4408.7|4402.7|4408.7|4402.7|4409|4403|4408.7|4402.7|0
1729838830000|2024-10-25 06:47:10|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1729838840000|2024-10-25 06:47:20|4409|4403|4408.7|4402.7|4409|4403|4408.7|4402.7|0
1729838850000|2024-10-25 06:47:30|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1729838860000|2024-10-25 06:47:40|4409|4403|4409.4|4403.4|4409.4|4403.4|4409|4403|0
1729838870000|2024-10-25 06:47:50|4409.9|4403.9|4411|4405|4411|4405|4409.9|4403.9|4
1729838880000|2024-10-25 06:48:00|4410.5|4404.5|4409.5|4403.5|4410.9|4404.9|4409.5|4403.5|0
1729838910000|2024-10-25 06:48:30|4409.9|4403.9|4410|4404|4410|4404|4409.9|4403.9|0
1729838920000|2024-10-25 06:48:40|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1729838930000|2024-10-25 06:48:50|4410|4404|4410|4404|4410|4404|4410|4404|0
1729838940000|2024-10-25 06:49:00|4409.5|4403.5|4411.5|4405.5|4411.5|4405.5|4409.5|4403.5|5
1729838950000|2024-10-25 06:49:10|4412|4406|4410.5|4404.5|4412|4406|4410.5|4404.5|0
1729838960000|2024-10-25 06:49:20|4411|4405|4410.9|4404.9|4411.4|4405.4|4410.9|4404.9|0
1729838970000|2024-10-25 06:49:30|4411|4405|4411.4|4405.4|4411.4|4405.4|4411|4405|0
1729838980000|2024-10-25 06:49:40|4411|4405|4411.4|4405.4|4411.4|4405.4|4410.9|4404.9|0
1729838990000|2024-10-25 06:49:50|4409.7|4403.7|4409.7|4403.7|4410|4404|4409.5|4403.5|3
1729839000000|2024-10-25 06:50:00|4410|4404|4410.4|4404.4|4410.4|4404.4|4409.7|4403.7|0
1729839010000|2024-10-25 06:50:10|4410|4404|4410|4404|4410|4404|4409.7|4403.7|0
1729839020000|2024-10-25 06:50:20|4409.7|4403.7|4411|4405|4411.5|4405.5|4409.7|4403.7|2
1729839030000|2024-10-25 06:50:30|4410.7|4404.7|4411.5|4405.5|4411.5|4405.5|4410.7|4404.7|0
1729839050000|2024-10-25 06:50:50|4411.9|4405.9|4412.7|4406.7|4413.5|4407.5|4411.9|4405.9|0
1729839060000|2024-10-25 06:51:00|4412.9|4406.9|4412.7|4406.7|4413.5|4407.5|4412.7|4406.7|0
1729839070000|2024-10-25 06:51:10|4413|4407|4413.5|4407.5|4413.5|4407.5|4413|4407|0
1729839100000|2024-10-25 06:51:40|4413.4|4407.4|4413|4407|4413.5|4407.5|4413|4407|0
1729839110000|2024-10-25 06:51:50|4413.4|4407.4|4412.5|4406.5|4413.5|4407.5|4412.5|4406.5|1
1729839140000|2024-10-25 06:52:20|4412.4|4406.4|4411.4|4405.4|4412.4|4406.4|4411.4|4405.4|0
1729839150000|2024-10-25 06:52:30|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|1
1729839160000|2024-10-25 06:52:40|4411.7|4405.7|4411.5|4405.5|4411.9|4405.9|4411.5|4405.5|1
1729839170000|2024-10-25 06:52:50|4411.4|4405.4|4410.9|4404.9|4411.4|4405.4|4410.9|4404.9|0
1729839180000|2024-10-25 06:53:00|4411.2|4405.2|4410.9|4404.9|4411.2|4405.2|4410.9|4404.9|0
1729839190000|2024-10-25 06:53:10|4410.5|4404.5|4410.5|4404.5|4410.9|4404.9|4410.5|4404.5|0
1729839210000|2024-10-25 06:53:30|4410.4|4404.4|4410.9|4404.9|4410.9|4404.9|4410.4|4404.4|0
1729839220000|2024-10-25 06:53:40|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1729839230000|2024-10-25 06:53:50|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|0
1729839240000|2024-10-25 06:54:00|4410|4404|4410.4|4404.4|4410.4|4404.4|4410|4404|0
1729839250000|2024-10-25 06:54:10|4410|4404|4409.4|4403.4|4410|4404|4409|4403|1
1729839270000|2024-10-25 06:54:30|4409|4403|4409.4|4403.4|4409.4|4403.4|4409|4403|0
1729839290000|2024-10-25 06:54:50|4409|4403|4408.7|4402.7|4409|4403|4408.7|4402.7|5
1729839300000|2024-10-25 06:55:00|4409|4403|4409|4403|4409|4403|4409|4403|0
1729839310000|2024-10-25 06:55:10|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1729839340000|2024-10-25 06:55:40|4407.7|4401.7|4407.7|4401.7|4408|4402|4407.7|4401.7|3
1729839360000|2024-10-25 06:56:00|4408.4|4402.4|4408|4402|4408.4|4402.4|4408|4402|0
1729839380000|2024-10-25 06:56:20|4407.7|4401.7|4408|4402|4408|4402|4407.7|4401.7|13
1729839410000|2024-10-25 06:56:50|4407.7|4401.7|4405.2|4399.2|4407.7|4401.7|4405.2|4399.2|19
1729839420000|2024-10-25 06:57:00|4404.9|4398.9|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|3
1729839430000|2024-10-25 06:57:10|4405|4399|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|0
1729839440000|2024-10-25 06:57:20|4405.4|4399.4|4405.7|4399.7|4405.7|4399.7|4405.4|4399.4|0
1729839450000|2024-10-25 06:57:30|4406|4400|4407.2|4401.2|4407.5|4401.5|4406|4400|3
1729839460000|2024-10-25 06:57:40|4407.5|4401.5|4406.5|4400.5|4407.5|4401.5|4406.5|4400.5|0
1729839470000|2024-10-25 06:57:50|4406.2|4400.2|4406.7|4400.7|4406.7|4400.7|4406.2|4400.2|2
1729839500000|2024-10-25 06:58:20|4407.4|4401.4|4407.5|4401.5|4407.7|4401.7|4407.4|4401.4|1
1729839510000|2024-10-25 06:58:30|4407.7|4401.7|4408.4|4402.4|4408.4|4402.4|4407.7|4401.7|0
1729839520000|2024-10-25 06:58:40|4408|4402|4407.5|4401.5|4408|4402|4407.5|4401.5|0
1729839530000|2024-10-25 06:58:50|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1729839540000|2024-10-25 06:59:00|4408.4|4402.4|4408.7|4402.7|4409.5|4403.5|4408.4|4402.4|6
1729839550000|2024-10-25 06:59:10|4408.5|4402.5|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|0
1729839560000|2024-10-25 06:59:20|4408.5|4402.5|4407.7|4401.7|4408.5|4402.5|4407.7|4401.7|0
1729839570000|2024-10-25 06:59:30|4407.5|4401.5|4407.5|4401.5|4407.7|4401.7|4407.2|4401.2|0
1729839580000|2024-10-25 06:59:40|4407.7|4401.7|4407|4401|4408|4402|4406.7|4400.7|2
1729839590000|2024-10-25 06:59:50|4406.9|4400.9|4406.7|4400.7|4407.5|4401.5|4406.7|4400.7|0
1729839600000|2024-10-25 07:00:00|4407|4401|4407.7|4401.7|4407.7|4401.7|4406.7|4400.7|4
1729839620000|2024-10-25 07:00:20|4408.2|4402.2|4408.2|4402.2|4408.5|4402.5|4407.9|4401.9|1
1729839640000|2024-10-25 07:00:40|4408.5|4402.5|4409.2|4403.2|4409.2|4403.2|4408.5|4402.5|2
1729839660000|2024-10-25 07:01:00|4409.5|4403.5|4409.2|4403.2|4409.5|4403.5|4409.2|4403.2|0
1729839680000|2024-10-25 07:01:20|4409|4403|4408.9|4402.9|4409.2|4403.2|4408.9|4402.9|3
1729839700000|2024-10-25 07:01:40|4408.7|4402.7|4408.9|4402.9|4409.2|4403.2|4408.7|4402.7|4
1729839720000|2024-10-25 07:02:00|4408.7|4402.7|4407.7|4401.7|4408.7|4402.7|4407.7|4401.7|1
1729839740000|2024-10-25 07:02:20|4407.2|4401.2|4405.9|4399.9|4407.2|4401.2|4405.9|4399.9|4
1729839750000|2024-10-25 07:02:30|4406.7|4400.7|4407.4|4401.4|4407.4|4401.4|4406.7|4400.7|2
1729839760000|2024-10-25 07:02:40|4407.1|4401.1|4406.9|4400.9|4407.1|4401.1|4406.4|4400.4|4
1729839770000|2024-10-25 07:02:50|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|0
1729839780000|2024-10-25 07:03:00|4407.1|4401.1|4406.4|4400.4|4407.1|4401.1|4406.4|4400.4|5
1729839790000|2024-10-25 07:03:10|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|5
1729839800000|2024-10-25 07:03:20|4407.4|4401.4|4407.7|4401.7|4407.7|4401.7|4407.2|4401.2|0
1729839820000|2024-10-25 07:03:40|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|2
1729839830000|2024-10-25 07:03:50|4408.2|4402.2|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|0
1729839870000|2024-10-25 07:04:30|4408.4|4402.4|4408.2|4402.2|4408.4|4402.4|4408.2|4402.2|0
1729839880000|2024-10-25 07:04:40|4407.9|4401.9|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|0
1729839910000|2024-10-25 07:05:10|4408.2|4402.2|4408.2|4402.2|4408.4|4402.4|4407.9|4401.9|0
1729839920000|2024-10-25 07:05:20|4408|4402|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|1
1729839930000|2024-10-25 07:05:30|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|0
1729839940000|2024-10-25 07:05:40|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|1
1729839950000|2024-10-25 07:05:50|4407.4|4401.4|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|2
1729839960000|2024-10-25 07:06:00|4408.4|4402.4|4408.2|4402.2|4408.4|4402.4|4408.2|4402.2|0
1729839970000|2024-10-25 07:06:10|4408.4|4402.4|4408.2|4402.2|4408.4|4402.4|4408.2|4402.2|0
1729840000000|2024-10-25 07:06:40|4408.4|4402.4|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|2
1729840020000|2024-10-25 07:07:00|4409.4|4403.4|4407.7|4401.7|4409.4|4403.4|4407.7|4401.7|12
1729840030000|2024-10-25 07:07:10|4408.5|4402.5|4408.2|4402.2|4408.5|4402.5|4407.7|4401.7|0
1729840040000|2024-10-25 07:07:20|4408.4|4402.4|4411.5|4405.5|4412.5|4406.5|4408.4|4402.4|3
1729840050000|2024-10-25 07:07:30|4410.9|4404.9|4410.7|4404.7|4411.2|4405.2|4410.7|4404.7|0
1729840060000|2024-10-25 07:07:40|4410.9|4404.9|4410.7|4404.7|4411.5|4405.5|4410.7|4404.7|1
1729840080000|2024-10-25 07:08:00|4410.9|4404.9|4411.2|4405.2|4411.2|4405.2|4410.9|4404.9|0
1729840090000|2024-10-25 07:08:10|4410.7|4404.7|4410.5|4404.5|4410.7|4404.7|4410.2|4404.2|0
1729840110000|2024-10-25 07:08:30|4409.7|4403.7|4410.5|4404.5|4410.5|4404.5|4409.5|4403.5|2
1729840120000|2024-10-25 07:08:40|4409.7|4403.7|4409.5|4403.5|4409.7|4403.7|4409.5|4403.5|0
1729840130000|2024-10-25 07:08:50|4408.7|4402.7|4409.7|4403.7|4410.5|4404.5|4408.7|4402.7|2
1729840140000|2024-10-25 07:09:00|4409.5|4403.5|4407.9|4401.9|4409.5|4403.5|4407.9|4401.9|0
1729840150000|2024-10-25 07:09:10|4408.2|4402.2|4408.5|4402.5|4408.5|4402.5|4408.2|4402.2|0
1729840160000|2024-10-25 07:09:20|4408.4|4402.4|4407.7|4401.7|4408.4|4402.4|4407.7|4401.7|0
1729840180000|2024-10-25 07:09:40|4408.4|4402.4|4408.2|4402.2|4408.4|4402.4|4407.7|4401.7|3
1729840190000|2024-10-25 07:09:50|4408.7|4402.7|4408.5|4402.5|4408.7|4402.7|4407.7|4401.7|8
1729840200000|2024-10-25 07:10:00|4408.7|4402.7|4409.7|4403.7|4409.7|4403.7|4408.7|4402.7|0
1729840210000|2024-10-25 07:10:10|4410|4404|4409.5|4403.5|4410.4|4404.4|4409.5|4403.5|0
1729840220000|2024-10-25 07:10:20|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|1
1729840230000|2024-10-25 07:10:30|4409.5|4403.5|4409.7|4403.7|4409.7|4403.7|4409.5|4403.5|0
1729840240000|2024-10-25 07:10:40|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1729840250000|2024-10-25 07:10:50|4410|4404|4409.7|4403.7|4410|4404|4409.7|4403.7|0
1729840260000|2024-10-25 07:11:00|4409.5|4403.5|4409.5|4403.5|4409.7|4403.7|4409.5|4403.5|0
1729840270000|2024-10-25 07:11:10|4409.7|4403.7|4409.5|4403.5|4409.7|4403.7|4409.5|4403.5|0
1729840330000|2024-10-25 07:12:10|4408.7|4402.7|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|0
1729840340000|2024-10-25 07:12:20|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1729840350000|2024-10-25 07:12:30|4409.4|4403.4|4409.5|4403.5|4409.5|4403.5|4409.4|4403.4|1
1729840360000|2024-10-25 07:12:40|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|1
1729840370000|2024-10-25 07:12:50|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411|4405|0
1729840380000|2024-10-25 07:13:00|4411.5|4405.5|4412|4406|4412|4406|4411.5|4405.5|0
1729840390000|2024-10-25 07:13:10|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|0
1729840410000|2024-10-25 07:13:30|4411.5|4405.5|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|1
1729840420000|2024-10-25 07:13:40|4410.4|4404.4|4410.7|4404.7|4410.7|4404.7|4409.5|4403.5|2
1729840430000|2024-10-25 07:13:50|4411.4|4405.4|4410.7|4404.7|4411.5|4405.5|4410.7|4404.7|0
1729840440000|2024-10-25 07:14:00|4410.9|4404.9|4411.5|4405.5|4411.5|4405.5|4410.7|4404.7|0
1729840450000|2024-10-25 07:14:10|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1729840460000|2024-10-25 07:14:20|4410.5|4404.5|4409.9|4403.9|4410.5|4404.5|4409.5|4403.5|10
1729840470000|2024-10-25 07:14:30|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1729840490000|2024-10-25 07:14:50|4409.2|4403.2|4408.7|4402.7|4409.4|4403.4|4408.7|4402.7|3
1729840500000|2024-10-25 07:15:00|4408.5|4402.5|4406.5|4400.5|4408.5|4402.5|4405.7|4399.7|13
1729840510000|2024-10-25 07:15:10|4407.2|4401.2|4408|4402|4408.2|4402.2|4406.7|4400.7|2
1729840540000|2024-10-25 07:15:40|4407.7|4401.7|4408.4|4402.4|4408.4|4402.4|4407.7|4401.7|0
1729840600000|2024-10-25 07:16:40|4408|4402|4409.2|4403.2|4409.2|4403.2|4408|4402|1
1729840610000|2024-10-25 07:16:50|4408.7|4402.7|4408.5|4402.5|4409.2|4403.2|4408.5|4402.5|1
1729840620000|2024-10-25 07:17:00|4408.7|4402.7|4409.5|4403.5|4409.7|4403.7|4408.7|4402.7|1
1729840630000|2024-10-25 07:17:10|4409.2|4403.2|4409.2|4403.2|4409.5|4403.5|4408.7|4402.7|0
1729840650000|2024-10-25 07:17:30|4409.5|4403.5|4410|4404|4410|4404|4409.5|4403.5|0
1729840660000|2024-10-25 07:17:40|4409.5|4403.5|4409|4403|4409.5|4403.5|4409|4403|0
1729840670000|2024-10-25 07:17:50|4408.5|4402.5|4409|4403|4409|4403|4408.5|4402.5|0
1729840680000|2024-10-25 07:18:00|4409.4|4403.4|4409.5|4403.5|4409.5|4403.5|4409.4|4403.4|2
1729840690000|2024-10-25 07:18:10|4409.7|4403.7|4410|4404|4410|4404|4409.7|4403.7|0
1729840720000|2024-10-25 07:18:40|4410.4|4404.4|4409.5|4403.5|4410.4|4404.4|4409.5|4403.5|0
1729840740000|2024-10-25 07:19:00|4410.2|4404.2|4409.5|4403.5|4410.2|4404.2|4409.5|4403.5|0
1729840770000|2024-10-25 07:19:30|4409.4|4403.4|4409.4|4403.4|4409.5|4403.5|4408.7|4402.7|0
1729840780000|2024-10-25 07:19:40|4409|4403|4409|4403|4409|4403|4409|4403|0
1729840790000|2024-10-25 07:19:50|4408.5|4402.5|4408.5|4402.5|4408.9|4402.9|4408.5|4402.5|1
1729840840000|2024-10-25 07:20:40|4408|4402|4408|4402|4408.5|4402.5|4408|4402|0
1729840850000|2024-10-25 07:20:50|4407.7|4401.7|4405.7|4399.7|4407.7|4401.7|4405.7|4399.7|4
1729840870000|2024-10-25 07:21:10|4406|4400|4405.7|4399.7|4406.9|4400.9|4405.7|4399.7|5
1729840880000|2024-10-25 07:21:20|4405.9|4399.9|4406.5|4400.5|4406.5|4400.5|4405.9|4399.9|5
1729840890000|2024-10-25 07:21:30|4406.7|4400.7|4407.5|4401.5|4407.5|4401.5|4406.7|4400.7|0
1729840900000|2024-10-25 07:21:40|4407.9|4401.9|4407.2|4401.2|4407.9|4401.9|4407.2|4401.2|0
1729840910000|2024-10-25 07:21:50|4407.5|4401.5|4407|4401|4407.7|4401.7|4407|4401|1
1729840920000|2024-10-25 07:22:00|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|1
1729840930000|2024-10-25 07:22:10|4406.5|4400.5|4407.2|4401.2|4407.2|4401.2|4406|4400|3
1729840940000|2024-10-25 07:22:20|4407.5|4401.5|4407|4401|4407.5|4401.5|4406.9|4400.9|0
1729840950000|2024-10-25 07:22:30|4406.5|4400.5|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|0
1729840970000|2024-10-25 07:22:50|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|0
1729840980000|2024-10-25 07:23:00|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1729841000000|2024-10-25 07:23:20|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|0
1729841010000|2024-10-25 07:23:30|4407.2|4401.2|4407|4401|4407.2|4401.2|4407|4401|1
1729841020000|2024-10-25 07:23:40|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|3
1729841030000|2024-10-25 07:23:50|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1729841040000|2024-10-25 07:24:00|4406.9|4400.9|4407.5|4401.5|4407.5|4401.5|4406.9|4400.9|0
1729841050000|2024-10-25 07:24:10|4407.7|4401.7|4408|4402|4408|4402|4407.7|4401.7|0
1729841060000|2024-10-25 07:24:20|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|0
1729841080000|2024-10-25 07:24:40|4408|4402|4408|4402|4408|4402|4408|4402|0
1729841090000|2024-10-25 07:24:50|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|3
1729841100000|2024-10-25 07:25:00|4406.9|4400.9|4407.2|4401.2|4407.2|4401.2|4406.9|4400.9|0
1729841150000|2024-10-25 07:25:50|4408|4402|4409|4403|4409|4403|4408|4402|1
1729841170000|2024-10-25 07:26:10|4408.9|4402.9|4408.5|4402.5|4408.9|4402.9|4408.5|4402.5|0
1729841180000|2024-10-25 07:26:20|4408.2|4402.2|4408|4402|4408.2|4402.2|4407.5|4401.5|0
1729841200000|2024-10-25 07:26:40|4407.9|4401.9|4408|4402|4408|4402|4407.9|4401.9|0
1729841210000|2024-10-25 07:26:50|4407.9|4401.9|4408|4402|4408.2|4402.2|4407.4|4401.4|2
1729841220000|2024-10-25 07:27:00|4407.9|4401.9|4408.4|4402.4|4408.4|4402.4|4407.9|4401.9|0
1729841260000|2024-10-25 07:27:40|4408.2|4402.2|4408.5|4402.5|4408.5|4402.5|4408.2|4402.2|1
1729841280000|2024-10-25 07:28:00|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4407.5|4401.5|1
1729841290000|2024-10-25 07:28:10|4408.5|4402.5|4409.5|4403.5|4410.5|4404.5|4408.5|4402.5|43
1729841320000|2024-10-25 07:28:40|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|0
1729841330000|2024-10-25 07:28:50|4408.9|4402.9|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|0
1729841340000|2024-10-25 07:29:00|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.2|4403.2|0
1729841350000|2024-10-25 07:29:10|4408.2|4402.2|4408.5|4402.5|4408.5|4402.5|4408.2|4402.2|1
1729841360000|2024-10-25 07:29:20|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1729841370000|2024-10-25 07:29:30|4409.4|4403.4|4408.7|4402.7|4409.4|4403.4|4408.5|4402.5|1
1729841380000|2024-10-25 07:29:40|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1729841390000|2024-10-25 07:29:50|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|1
1729841400000|2024-10-25 07:30:00|4408.4|4402.4|4407.9|4401.9|4408.5|4402.5|4407.7|4401.7|5
1729841410000|2024-10-25 07:30:10|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4407.9|4401.9|0
1729841420000|2024-10-25 07:30:20|4407.7|4401.7|4408.2|4402.2|4408.2|4402.2|4407.7|4401.7|0
1729841450000|2024-10-25 07:30:50|4407.9|4401.9|4408.2|4402.2|4408.2|4402.2|4407.7|4401.7|0
1729841460000|2024-10-25 07:31:00|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1729841480000|2024-10-25 07:31:20|4407.9|4401.9|4407.7|4401.7|4407.9|4401.9|4407.7|4401.7|0
1729841490000|2024-10-25 07:31:30|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|0
1729841500000|2024-10-25 07:31:40|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1729841510000|2024-10-25 07:31:50|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|0
1729841520000|2024-10-25 07:32:00|4408.5|4402.5|4407.5|4401.5|4408.5|4402.5|4407.5|4401.5|0
1729841530000|2024-10-25 07:32:10|4406.9|4400.9|4406.7|4400.7|4406.9|4400.9|4406.7|4400.7|0
1729841540000|2024-10-25 07:32:20|4406.2|4400.2|4405.9|4399.9|4406.2|4400.2|4405.9|4399.9|3
1729841550000|2024-10-25 07:32:30|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|1
1729841560000|2024-10-25 07:32:40|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|0
1729841570000|2024-10-25 07:32:50|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1729841580000|2024-10-25 07:33:00|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.7|4399.7|5
1729841590000|2024-10-25 07:33:10|4407.2|4401.2|4406.2|4400.2|4407.2|4401.2|4406.2|4400.2|0
1729841600000|2024-10-25 07:33:20|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|0
1729841610000|2024-10-25 07:33:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1729841620000|2024-10-25 07:33:40|4407|4401|4406.5|4400.5|4407|4401|4406.5|4400.5|0
1729841630000|2024-10-25 07:33:50|4406.7|4400.7|4406.5|4400.5|4406.7|4400.7|4406.5|4400.5|0
1729841640000|2024-10-25 07:34:00|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|0
1729841650000|2024-10-25 07:34:10|4406.5|4400.5|4405.7|4399.7|4406.5|4400.5|4405.7|4399.7|0
1729841680000|2024-10-25 07:34:40|4405.9|4399.9|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|2
1729841690000|2024-10-25 07:34:50|4405.9|4399.9|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|3
1729841720000|2024-10-25 07:35:20|4405.7|4399.7|4406.5|4400.5|4406.7|4400.7|4405.7|4399.7|1
1729841730000|2024-10-25 07:35:30|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1729841740000|2024-10-25 07:35:40|||||||||6
1729841750000|2024-10-25 07:35:50|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|0
1729841760000|2024-10-25 07:36:00|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1729841790000|2024-10-25 07:36:30|4406.5|4400.5|4406.7|4400.7|4406.7|4400.7|4406.5|4400.5|0
1729841800000|2024-10-25 07:36:40|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|3
1729841820000|2024-10-25 07:37:00|4408.7|4402.7|4410|4404|4410|4404|4408.7|4402.7|3
1729841830000|2024-10-25 07:37:10|4410.9|4404.9|4411.4|4405.4|4411.4|4405.4|4410.9|4404.9|9
1729841840000|2024-10-25 07:37:20|4411.7|4405.7|4412.2|4406.2|4412.5|4406.5|4411.7|4405.7|2
1729841850000|2024-10-25 07:37:30|4411.7|4405.7|4413.5|4407.5|4414|4408|4411.7|4405.7|0
1729841860000|2024-10-25 07:37:40|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4413.2|4407.2|0
1729841890000|2024-10-25 07:38:10|4413.2|4407.2|4412.7|4406.7|4413.2|4407.2|4412.5|4406.5|2
1729841900000|2024-10-25 07:38:20|4412.5|4406.5|4412.2|4406.2|4412.5|4406.5|4412.2|4406.2|0
1729841910000|2024-10-25 07:38:30|4412.7|4406.7|4409.2|4403.2|4412.7|4406.7|4409.2|4403.2|6
1729841930000|2024-10-25 07:38:50|4408.4|4402.4|4408.2|4402.2|4408.7|4402.7|4408.2|4402.2|0
1729841940000|2024-10-25 07:39:00|4408.9|4402.9|4408.5|4402.5|4408.9|4402.9|4408.5|4402.5|0
1729841950000|2024-10-25 07:39:10|4408.2|4402.2|4407.7|4401.7|4408.2|4402.2|4407.7|4401.7|0
1729841960000|2024-10-25 07:39:20|4407|4401|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|1
1729841990000|2024-10-25 07:39:50|4406.4|4400.4|4404.7|4398.7|4406.4|4400.4|4404.7|4398.7|4
1729842000000|2024-10-25 07:40:00|4405.7|4399.7|4404.7|4398.7|4405.7|4399.7|4404.7|4398.7|7
1729842010000|2024-10-25 07:40:10|4404.9|4398.9|4405|4399|4405|4399|4404.7|4398.7|2
1729842020000|2024-10-25 07:40:20|4405.9|4399.9|4405.7|4399.7|4405.9|4399.9|4405.7|4399.7|0
1729842030000|2024-10-25 07:40:30|4405.4|4399.4|4405.7|4399.7|4405.7|4399.7|4405.4|4399.4|0
1729842040000|2024-10-25 07:40:40|4404.4|4398.4|4404.7|4398.7|4404.7|4398.7|4404.4|4398.4|1
1729842050000|2024-10-25 07:40:50|4402.9|4396.9|4400.7|4394.7|4402.9|4396.9|4399.5|4393.5|51
1729842060000|2024-10-25 07:41:00|4400.9|4394.9|4402.2|4396.2|4402.2|4396.2|4400.4|4394.4|4
1729842070000|2024-10-25 07:41:10|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.4|4395.4|3
1729842090000|2024-10-25 07:41:30|4399.2|4393.2|4399.2|4393.2|4399.5|4393.5|4399.2|4393.2|7
1729842100000|2024-10-25 07:41:40|4398.9|4392.9|4401.2|4395.2|4401.2|4395.2|4398.7|4392.7|6
1729842120000|2024-10-25 07:42:00|4400.5|4394.5|4400.7|4394.7|4400.7|4394.7|4400.5|4394.5|3
1729842130000|2024-10-25 07:42:10|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|1
1729842140000|2024-10-25 07:42:20|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.7|4396.7|4
1729842150000|2024-10-25 07:42:30|4402.5|4396.5|4402.5|4396.5|4402.9|4396.9|4402.5|4396.5|8
1729842160000|2024-10-25 07:42:40|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.4|4396.4|2
1729842170000|2024-10-25 07:42:50|4402.5|4396.5|4401.5|4395.5|4402.5|4396.5|4401.5|4395.5|3
1729842180000|2024-10-25 07:43:00|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|5
1729842190000|2024-10-25 07:43:10|4402.4|4396.4|4402.5|4396.5|4402.5|4396.5|4402.4|4396.4|0
1729842200000|2024-10-25 07:43:20|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|5
1729842210000|2024-10-25 07:43:30|4403|4397|4402.5|4396.5|4403.2|4397.2|4402.5|4396.5|4
1729842220000|2024-10-25 07:43:40|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|1
1729842230000|2024-10-25 07:43:50|||||||||2
1729842250000|2024-10-25 07:44:10|4401.2|4395.2|4402.2|4396.2|4402.2|4396.2|4401.2|4395.2|6
1729842270000|2024-10-25 07:44:30|4401.2|4395.2|4401.2|4395.2|4401.5|4395.5|4401.2|4395.2|5
1729842280000|2024-10-25 07:44:40|4400.5|4394.5|4399.5|4393.5|4400.9|4394.9|4399.5|4393.5|0
1729842290000|2024-10-25 07:44:50|4399.9|4393.9|4400.2|4394.2|4400.2|4394.2|4399.9|4393.9|0
1729842300000|2024-10-25 07:45:00|4399.9|4393.9|4399.2|4393.2|4400.4|4394.4|4399.2|4393.2|0
1729842310000|2024-10-25 07:45:10|4398.4|4392.4|4397.7|4391.7|4398.4|4392.4|4397.7|4391.7|3
1729842320000|2024-10-25 07:45:20|4398|4392|4398.9|4392.9|4398.9|4392.9|4398|4392|6
1729842330000|2024-10-25 07:45:30|4399.9|4393.9|4399.5|4393.5|4399.9|4393.9|4399.5|4393.5|5
1729842350000|2024-10-25 07:45:50|4399.4|4393.4|4399.2|4393.2|4399.9|4393.9|4399.2|4393.2|14
1729842360000|2024-10-25 07:46:00|4399.5|4393.5|4400.4|4394.4|4400.4|4394.4|4399.5|4393.5|8
1729842380000|2024-10-25 07:46:20|4400.7|4394.7|4400.4|4394.4|4400.7|4394.7|4400.4|4394.4|1
1729842390000|2024-10-25 07:46:30|4400.2|4394.2|4400.4|4394.4|4400.5|4394.5|4399.9|4393.9|5
1729842400000|2024-10-25 07:46:40|4400.2|4394.2|4401.4|4395.4|4401.4|4395.4|4400.2|4394.2|5
1729842420000|2024-10-25 07:47:00|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.5|4394.5|3
1729842430000|2024-10-25 07:47:10|4401.4|4395.4|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|6
1729842440000|2024-10-25 07:47:20|4401.2|4395.2|4403.2|4397.2|4403.2|4397.2|4401.2|4395.2|1
1729842450000|2024-10-25 07:47:30|4403|4397|4401.5|4395.5|4403|4397|4401.5|4395.5|10
1729842460000|2024-10-25 07:47:40|4401|4395|4401.9|4395.9|4402|4396|4401|4395|1
1729842470000|2024-10-25 07:47:50|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|0
1729842480000|2024-10-25 07:48:00|||||||||1
1729842500000|2024-10-25 07:48:20|4401.4|4395.4|4401.5|4395.5|4401.5|4395.5|4401.4|4395.4|0
1729842510000|2024-10-25 07:48:30|4401.4|4395.4|4400.5|4394.5|4401.4|4395.4|4400.5|4394.5|0
1729842520000|2024-10-25 07:48:40|4400.9|4394.9|4400.5|4394.5|4400.9|4394.9|4400.5|4394.5|1
1729842530000|2024-10-25 07:48:50|4401.2|4395.2|4400.4|4394.4|4401.2|4395.2|4399.9|4393.9|7
1729842540000|2024-10-25 07:49:00|||||||||10
1729842550000|2024-10-25 07:49:10|4400.2|4394.2|4399.4|4393.4|4400.2|4394.2|4399.4|4393.4|0
1729842560000|2024-10-25 07:49:20|4400.2|4394.2|4399.5|4393.5|4400.2|4394.2|4399.5|4393.5|5
1729842570000|2024-10-25 07:49:30|||||||||7
1729842580000|2024-10-25 07:49:40|4400.5|4394.5|4401|4395|4401|4395|4400.5|4394.5|0
1729842590000|2024-10-25 07:49:50|4401.4|4395.4|4401.5|4395.5|4401.5|4395.5|4401.4|4395.4|1
1729842610000|2024-10-25 07:50:10|4401.4|4395.4|4401.4|4395.4|4401.5|4395.5|4401|4395|4
1729842620000|2024-10-25 07:50:20|4401|4395|4401.5|4395.5|4401.5|4395.5|4401|4395|0
1729842630000|2024-10-25 07:50:30|4401|4395|4401|4395|4401|4395|4401|4395|0
1729842640000|2024-10-25 07:50:40|4400.7|4394.7|4401|4395|4401|4395|4400.7|4394.7|5
1729842660000|2024-10-25 07:51:00|4400.4|4394.4|4400|4394|4400.4|4394.4|4400|4394|11
1729842680000|2024-10-25 07:51:20|4400.4|4394.4|4400|4394|4400.4|4394.4|4400|4394|5
1729842690000|2024-10-25 07:51:30|4403|4397|4402.5|4396.5|4403|4397|4402.5|4396.5|16
1729842700000|2024-10-25 07:51:40|4402.4|4396.4|4401.5|4395.5|4402.4|4396.4|4401.5|4395.5|1
1729842710000|2024-10-25 07:51:50|4401.4|4395.4|4400.5|4394.5|4401.4|4395.4|4400|4394|0
1729842720000|2024-10-25 07:52:00|4400|4394|4400|4394|4400|4394|4400|4394|1
1729842730000|2024-10-25 07:52:10|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|3
1729842740000|2024-10-25 07:52:20|4400|4394|4400.4|4394.4|4400.4|4394.4|4400|4394|0
1729842750000|2024-10-25 07:52:30|4400.5|4394.5|4400.5|4394.5|4400.9|4394.9|4400.5|4394.5|1
1729842760000|2024-10-25 07:52:40|4401|4395|4401.5|4395.5|4401.5|4395.5|4401|4395|0
1729842770000|2024-10-25 07:52:50|4402|4396|4402|4396|4402.5|4396.5|4402|4396|0
1729842790000|2024-10-25 07:53:10|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|0
1729842800000|2024-10-25 07:53:20|4401.4|4395.4|4400.5|4394.5|4401.4|4395.4|4400.5|4394.5|0
1729842810000|2024-10-25 07:53:30|||||||||2
1729842820000|2024-10-25 07:53:40|4400.4|4394.4|4400|4394|4400.5|4394.5|4400|4394|1
1729842840000|2024-10-25 07:54:00|4400.4|4394.4|4400.4|4394.4|4400.5|4394.5|4400.4|4394.4|0
1729842850000|2024-10-25 07:54:10|4400|4394|4399|4393|4400|4394|4399|4393|3
1729842860000|2024-10-25 07:54:20|4399.4|4393.4|4400|4394|4400|4394|4399|4393|0
1729842870000|2024-10-25 07:54:30|4399.5|4393.5|4400|4394|4400|4394|4399.5|4393.5|5
1729842880000|2024-10-25 07:54:40|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|2
1729842890000|2024-10-25 07:54:50|4400.9|4394.9|4401.5|4395.5|4401.5|4395.5|4400.5|4394.5|4
1729842900000|2024-10-25 07:55:00|4402|4396|4402|4396|4402|4396|4402|4396|1
1729842930000|2024-10-25 07:55:30|||||||||2
1729842940000|2024-10-25 07:55:40|||||||||6
1729842950000|2024-10-25 07:55:50|4402.9|4396.9|4403.5|4397.5|4403.5|4397.5|4402.9|4396.9|0
1729842960000|2024-10-25 07:56:00|4403.9|4397.9|4404.5|4398.5|4404.5|4398.5|4403.9|4397.9|0
1729842980000|2024-10-25 07:56:20|||||||||2
1729843000000|2024-10-25 07:56:40|4405.2|4399.2|4405|4399|4405.4|4399.4|4404.5|4398.5|6
1729843010000|2024-10-25 07:56:50|4405.4|4399.4|4406.5|4400.5|4406.5|4400.5|4405.4|4399.4|2
1729843030000|2024-10-25 07:57:10|4406.4|4400.4|4406.4|4400.4|4406.5|4400.5|4406.4|4400.4|0
1729843040000|2024-10-25 07:57:20|4405|4399|4405.5|4399.5|4405.5|4399.5|4405|4399|2
1729843050000|2024-10-25 07:57:30|4405.4|4399.4|4405|4399|4405.4|4399.4|4405|4399|0
1729843060000|2024-10-25 07:57:40|||||||||1
1729843070000|2024-10-25 07:57:50|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|0
1729843080000|2024-10-25 07:58:00|4405.9|4399.9|4405.5|4399.5|4406|4400|4405.5|4399.5|1
1729843090000|2024-10-25 07:58:10|4405|4399|4406.2|4400.2|4406.2|4400.2|4405|4399|0
1729843100000|2024-10-25 07:58:20|4406|4400|4405.5|4399.5|4406|4400|4405.5|4399.5|0
1729843140000|2024-10-25 07:59:00|4406.4|4400.4|4406.5|4400.5|4406.5|4400.5|4406.4|4400.4|0
1729843150000|2024-10-25 07:59:10|4406.4|4400.4|4405.5|4399.5|4406.4|4400.4|4405.5|4399.5|0
1729843160000|2024-10-25 07:59:20|4405.9|4399.9|4406.5|4400.5|4406.5|4400.5|4405.5|4399.5|1
1729843170000|2024-10-25 07:59:30|4406.4|4400.4|4405.5|4399.5|4406.4|4400.4|4405.5|4399.5|1
1729843180000|2024-10-25 07:59:40|4405.2|4399.2|4405.5|4399.5|4405.9|4399.9|4405|4399|1
1729843190000|2024-10-25 07:59:50|4405.9|4399.9|4406.5|4400.5|4406.5|4400.5|4405.9|4399.9|1
1729843200000|2024-10-25 08:00:00|4406.7|4400.7|4406.5|4400.5|4407|4401|4406|4400|1
1729843250000|2024-10-25 08:00:50|4406|4400|4405.5|4399.5|4406|4400|4405.5|4399.5|0
1729843260000|2024-10-25 08:01:00|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|0
1729843280000|2024-10-25 08:01:20|4404.4|4398.4|4403|4397|4404.5|4398.5|4403|4397|0
1729843290000|2024-10-25 08:01:30|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|1
1729843300000|2024-10-25 08:01:40|4403.9|4397.9|4403.5|4397.5|4404.5|4398.5|4403.5|4397.5|0
1729843320000|2024-10-25 08:02:00|4404.4|4398.4|4403.9|4397.9|4404.4|4398.4|4403.9|4397.9|0
1729843330000|2024-10-25 08:02:10|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|0
1729843340000|2024-10-25 08:02:20|4403|4397|4402.5|4396.5|4403.4|4397.4|4402.5|4396.5|1
1729843370000|2024-10-25 08:02:50|4402.4|4396.4|4402.9|4396.9|4403.2|4397.2|4402.4|4396.4|1
1729843380000|2024-10-25 08:03:00|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|4403.4|4397.4|0
1729843390000|2024-10-25 08:03:10|4403.5|4397.5|4402.9|4396.9|4403.5|4397.5|4402.5|4396.5|0
1729843400000|2024-10-25 08:03:20|4402.5|4396.5|4400|4394|4402.5|4396.5|4400|4394|5
1729843410000|2024-10-25 08:03:30|4400.5|4394.5|4400.4|4394.4|4400.5|4394.5|4400.4|4394.4|1
1729843420000|2024-10-25 08:03:40|4400.2|4394.2|4400.5|4394.5|4400.5|4394.5|4400|4394|1
1729843430000|2024-10-25 08:03:50|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|2
1729843450000|2024-10-25 08:04:10|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|8
1729843460000|2024-10-25 08:04:20|||||||||5
1729843490000|2024-10-25 08:04:50|4400.4|4394.4|4400.5|4394.5|4400.5|4394.5|4400.4|4394.4|4
1729843500000|2024-10-25 08:05:00|4400|4394|4400.5|4394.5|4400.5|4394.5|4400|4394|1
1729843510000|2024-10-25 08:05:10|4401.4|4395.4|4401.5|4395.5|4401.9|4395.9|4401.4|4395.4|0
1729843520000|2024-10-25 08:05:20|4402.2|4396.2|4402.4|4396.4|4402.4|4396.4|4402.2|4396.2|0
1729843540000|2024-10-25 08:05:40|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|5
1729843550000|2024-10-25 08:05:50|4401|4395|4401.4|4395.4|4401.4|4395.4|4401|4395|0
1729843560000|2024-10-25 08:06:00|4400.5|4394.5|4400.4|4394.4|4400.5|4394.5|4400|4394|1
1729843590000|2024-10-25 08:06:30|4401|4395|4401|4395|4401|4395|4401|4395|2
1729843600000|2024-10-25 08:06:40|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1729843610000|2024-10-25 08:06:50|4400.4|4394.4|4400.4|4394.4|4400.5|4394.5|4400.4|4394.4|0
1729843620000|2024-10-25 08:07:00|4400|4394|4400.4|4394.4|4400.4|4394.4|4400|4394|2
1729843630000|2024-10-25 08:07:10|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.2|4391.2|25
1729843640000|2024-10-25 08:07:20|4397.4|4391.4|4396.5|4390.5|4397.5|4391.5|4396|4390|7
1729843650000|2024-10-25 08:07:30|4396.7|4390.7|4397|4391|4397|4391|4396.7|4390.7|5
1729843660000|2024-10-25 08:07:40|4396.9|4390.9|4397.5|4391.5|4397.5|4391.5|4396.9|4390.9|6
1729843670000|2024-10-25 08:07:50|||||||||1
1729843680000|2024-10-25 08:08:00|4397.4|4391.4|4397.5|4391.5|4397.5|4391.5|4397|4391|0
1729843700000|2024-10-25 08:08:20|4397|4391|4397|4391|4397|4391|4397|4391|1
1729843710000|2024-10-25 08:08:30|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|1
1729843730000|2024-10-25 08:08:50|4396.9|4390.9|4396.5|4390.5|4396.9|4390.9|4396.5|4390.5|0
1729843750000|2024-10-25 08:09:10|4394.5|4388.5|4393.5|4387.5|4394.5|4388.5|4393.5|4387.5|42
1729843760000|2024-10-25 08:09:20|4393.4|4387.4|4393.5|4387.5|4393.5|4387.5|4393.4|4387.4|1
1729843770000|2024-10-25 08:09:30|4393.4|4387.4|4393|4387|4393.4|4387.4|4393|4387|9
1729843780000|2024-10-25 08:09:40|4393.4|4387.4|4393.5|4387.5|4393.5|4387.5|4393.4|4387.4|27
1729843790000|2024-10-25 08:09:50|||||||||4
1729843800000|2024-10-25 08:10:00|||||||||3
1729843810000|2024-10-25 08:10:10|4394|4388|4394.5|4388.5|4394.5|4388.5|4394|4388|4
1729843820000|2024-10-25 08:10:20|4394|4388|4394.5|4388.5|4394.5|4388.5|4394|4388|0
1729843830000|2024-10-25 08:10:30|4394.4|4388.4|4394.4|4388.4|4394.5|4388.5|4394.4|4388.4|1
1729843840000|2024-10-25 08:10:40|4394.5|4388.5|4393.5|4387.5|4394.5|4388.5|4393.4|4387.4|13
1729843850000|2024-10-25 08:10:50|4393.4|4387.4|4393|4387|4393.4|4387.4|4393|4387|1
1729843860000|2024-10-25 08:11:00|||||||||1
1729843870000|2024-10-25 08:11:10|4392|4386|4392|4386|4392|4386|4392|4386|9
1729843880000|2024-10-25 08:11:20|4392.2|4386.2|4392.5|4386.5|4392.5|4386.5|4392.2|4386.2|1
1729843890000|2024-10-25 08:11:30|4392.4|4386.4|4392.5|4386.5|4392.5|4386.5|4392.4|4386.4|3
1729843910000|2024-10-25 08:11:50|4393|4387|4393|4387|4393|4387|4393|4387|0
1729843920000|2024-10-25 08:12:00|4393.5|4387.5|4396.4|4390.4|4396.4|4390.4|4393.5|4387.5|12
1729843930000|2024-10-25 08:12:10|4396|4390|4395.4|4389.4|4396|4390|4395.4|4389.4|4
1729843940000|2024-10-25 08:12:20|||||||||1
1729843950000|2024-10-25 08:12:30|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|1
1729843960000|2024-10-25 08:12:40|4393.4|4387.4|4393.5|4387.5|4393.5|4387.5|4393|4387|3
1729843970000|2024-10-25 08:12:50|||||||||1
1729843980000|2024-10-25 08:13:00|4393.4|4387.4|4393.5|4387.5|4393.5|4387.5|4393.2|4387.2|2
1729843990000|2024-10-25 08:13:10|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|0
1729844000000|2024-10-25 08:13:20|4393.5|4387.5|4392|4386|4393.5|4387.5|4392|4386|4
1729844010000|2024-10-25 08:13:30|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|19
1729844020000|2024-10-25 08:13:40|4392|4386|4392|4386|4392|4386|4392|4386|21
1729844030000|2024-10-25 08:13:50|4387|4381|4387|4381|4387|4381|4387|4381|17
1729844040000|2024-10-25 08:14:00|4387.5|4381.5|4388.4|4382.4|4388.4|4382.4|4387.5|4381.5|7
1729844050000|2024-10-25 08:14:10|4388|4382|4388|4382|4388|4382|4388|4382|0
1729844060000|2024-10-25 08:14:20|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|13
1729844070000|2024-10-25 08:14:30|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|8
1729844080000|2024-10-25 08:14:40|||||||||5
1729844090000|2024-10-25 08:14:50|4388.4|4382.4|4388.5|4382.5|4388.5|4382.5|4388.4|4382.4|3
1729844100000|2024-10-25 08:15:00|4389.5|4383.5|4388.5|4382.5|4389.5|4383.5|4388.5|4382.5|8
1729844110000|2024-10-25 08:15:10|4388.4|4382.4|4388.5|4382.5|4389|4383|4388.4|4382.4|8
1729844120000|2024-10-25 08:15:20|4388.4|4382.4|4387.5|4381.5|4388.4|4382.4|4387.5|4381.5|3
1729844130000|2024-10-25 08:15:30|4387.9|4381.9|4386|4380|4387.9|4381.9|4386|4380|3
1729844140000|2024-10-25 08:15:40|4386.4|4380.4|4386|4380|4386.4|4380.4|4386|4380|22
1729844150000|2024-10-25 08:15:50|4386.7|4380.7|4388.5|4382.5|4389.4|4383.4|4386|4380|7
1729844160000|2024-10-25 08:16:00|4388.9|4382.9|4388.5|4382.5|4389|4383|4388.4|4382.4|3
1729844170000|2024-10-25 08:16:10|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|4388|4382|0
1729844180000|2024-10-25 08:16:20|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|2
1729844190000|2024-10-25 08:16:30|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|1
1729844200000|2024-10-25 08:16:40|4388.9|4382.9|4390|4384|4390|4384|4388.9|4382.9|4
1729844210000|2024-10-25 08:16:50|4391|4385|4390|4384|4391|4385|4390|4384|6
1729844220000|2024-10-25 08:17:00|4389.5|4383.5|4389.5|4383.5|4390|4384|4389.5|4383.5|10
1729844230000|2024-10-25 08:17:10|4389.7|4383.7|4389.5|4383.5|4390.4|4384.4|4388|4382|11
1729844240000|2024-10-25 08:17:20|4389|4383|4389.5|4383.5|4389.5|4383.5|4389|4383|0
1729844260000|2024-10-25 08:17:40|||||||||1
1729844270000|2024-10-25 08:17:50|4389.9|4383.9|4390|4384|4390|4384|4389.9|4383.9|1
1729844280000|2024-10-25 08:18:00|4391|4385|4390.5|4384.5|4391|4385|4390|4384|5
1729844290000|2024-10-25 08:18:10|4390.9|4384.9|4391.5|4385.5|4391.5|4385.5|4390.9|4384.9|2
1729844300000|2024-10-25 08:18:20|4391.4|4385.4|4390.5|4384.5|4391.4|4385.4|4390.5|4384.5|1
1729844310000|2024-10-25 08:18:30|4390.4|4384.4|4390.4|4384.4|4390.5|4384.5|4390.4|4384.4|2
1729844320000|2024-10-25 08:18:40|4390.5|4384.5|4390.9|4384.9|4390.9|4384.9|4390.4|4384.4|0
1729844330000|2024-10-25 08:18:50|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|1
1729844340000|2024-10-25 08:19:00|4390.5|4384.5|4390.7|4384.7|4390.9|4384.9|4390.4|4384.4|2
1729844350000|2024-10-25 08:19:10|4391.4|4385.4|4390.9|4384.9|4391.4|4385.4|4390.9|4384.9|1
1729844360000|2024-10-25 08:19:20|4390.5|4384.5|4390.4|4384.4|4390.9|4384.9|4390.4|4384.4|0
1729844370000|2024-10-25 08:19:30|4390.5|4384.5|4390.9|4384.9|4391.4|4385.4|4390.5|4384.5|0
1729844380000|2024-10-25 08:19:40|4390.4|4384.4|4390|4384|4390.4|4384.4|4390|4384|1
1729844390000|2024-10-25 08:19:50|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4389.5|4383.5|7
1729844400000|2024-10-25 08:20:00|4389.9|4383.9|4390.4|4384.4|4390.4|4384.4|4389.5|4383.5|1
1729844410000|2024-10-25 08:20:10|4390.2|4384.2|4389.5|4383.5|4390.2|4384.2|4389.5|4383.5|1
1729844420000|2024-10-25 08:20:20|4389.4|4383.4|4389.4|4383.4|4389.5|4383.5|4389.4|4383.4|0
1729844430000|2024-10-25 08:20:30|||||||||1
1729844440000|2024-10-25 08:20:40|4389.9|4383.9|4389.5|4383.5|4389.9|4383.9|4389.5|4383.5|1
1729844450000|2024-10-25 08:20:50|4389.9|4383.9|4389.5|4383.5|4389.9|4383.9|4389.5|4383.5|0
1729844460000|2024-10-25 08:21:00|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|4388.9|4382.9|1
1729844470000|2024-10-25 08:21:10|||||||||2
1729844490000|2024-10-25 08:21:30|4389.7|4383.7|4390.4|4384.4|4390.4|4384.4|4389.5|4383.5|5
1729844500000|2024-10-25 08:21:40|4390.2|4384.2|4389.5|4383.5|4390.4|4384.4|4389.5|4383.5|3
1729844510000|2024-10-25 08:21:50|4389.9|4383.9|4389.4|4383.4|4389.9|4383.9|4389.4|4383.4|0
1729844530000|2024-10-25 08:22:10|4389|4383|4388.5|4382.5|4389|4383|4388.5|4382.5|1
1729844540000|2024-10-25 08:22:20|4388.9|4382.9|4388.5|4382.5|4388.9|4382.9|4388.5|4382.5|0
1729844550000|2024-10-25 08:22:30|4388.9|4382.9|4388.5|4382.5|4388.9|4382.9|4388.5|4382.5|0
1729844560000|2024-10-25 08:22:40|4388.9|4382.9|4389.4|4383.4|4389.4|4383.4|4388.5|4382.5|2
1729844590000|2024-10-25 08:23:10|4389|4383|4389.4|4383.4|4389.4|4383.4|4389|4383|0
1729844600000|2024-10-25 08:23:20|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4
1729844610000|2024-10-25 08:23:30|4389.9|4383.9|4390.4|4384.4|4390.4|4384.4|4389.5|4383.5|4
1729844620000|2024-10-25 08:23:40|4390|4384|4392|4386|4392|4386|4389.5|4383.5|7
1729844630000|2024-10-25 08:23:50|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4
1729844640000|2024-10-25 08:24:00|4393|4387|4393|4387|4393.2|4387.2|4392.5|4386.5|8
1729844650000|2024-10-25 08:24:10|4393.5|4387.5|4394.5|4388.5|4394.5|4388.5|4393.5|4387.5|1
1729844660000|2024-10-25 08:24:20|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|0
1729844670000|2024-10-25 08:24:30|4393.9|4387.9|4394.4|4388.4|4394.4|4388.4|4393.9|4387.9|4
1729844680000|2024-10-25 08:24:40|4394.9|4388.9|4394.9|4388.9|4395.2|4389.2|4394.5|4388.5|3
1729844690000|2024-10-25 08:24:50|4394.5|4388.5|4394.9|4388.9|4394.9|4388.9|4394.5|4388.5|0
1729844700000|2024-10-25 08:25:00|4395.2|4389.2|4394.4|4388.4|4395.4|4389.4|4394|4388|0
1729844710000|2024-10-25 08:25:10|4394.5|4388.5|4394.5|4388.5|4394.9|4388.9|4394.5|4388.5|4
1729844720000|2024-10-25 08:25:20|||||||||1
1729844730000|2024-10-25 08:25:30|4394.9|4388.9|4394.5|4388.5|4394.9|4388.9|4394.5|4388.5|1
1729844740000|2024-10-25 08:25:40|4394.2|4388.2|4393.9|4387.9|4394.2|4388.2|4393.9|4387.9|4
1729844750000|2024-10-25 08:25:50|4393.5|4387.5|4393.9|4387.9|4393.9|4387.9|4393.5|4387.5|0
1729844760000|2024-10-25 08:26:00|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|3
1729844770000|2024-10-25 08:26:10|4394.2|4388.2|4392.5|4386.5|4394.2|4388.2|4392.5|4386.5|3
1729844780000|2024-10-25 08:26:20|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|0
1729844790000|2024-10-25 08:26:30|||||||||2
1729844800000|2024-10-25 08:26:40|4392.9|4386.9|4393.4|4387.4|4393.4|4387.4|4392.9|4386.9|1
1729844810000|2024-10-25 08:26:50|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|5
1729844830000|2024-10-25 08:27:10|4392|4386|4392.4|4386.4|4392.4|4386.4|4392|4386|0
1729844880000|2024-10-25 08:28:00|||||||||1
1729844890000|2024-10-25 08:28:10|4392.9|4386.9|4392.9|4386.9|4393.2|4387.2|4392.9|4386.9|4
1729844900000|2024-10-25 08:28:20|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|1
1729844910000|2024-10-25 08:28:30|4392.9|4386.9|4392.5|4386.5|4392.9|4386.9|4392.5|4386.5|0
1729844920000|2024-10-25 08:28:40|4392.9|4386.9|4393.4|4387.4|4393.4|4387.4|4392.5|4386.5|0
1729844940000|2024-10-25 08:29:00|||||||||1
1729844970000|2024-10-25 08:29:30|4393|4387|4393.4|4387.4|4393.4|4387.4|4393|4387|0
1729844980000|2024-10-25 08:29:40|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4392|4386|10
1729844990000|2024-10-25 08:29:50|||||||||2
1729845000000|2024-10-25 08:30:00|||||||||2
1729845010000|2024-10-25 08:30:10|4392|4386|4392|4386|4392.3|4386.3|4392|4386|4
1729845020000|2024-10-25 08:30:20|4390.3|4384.3|4389|4383|4390.3|4384.3|4389|4383|10
1729845030000|2024-10-25 08:30:30|||||||||3
1729845050000|2024-10-25 08:30:50|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|0
1729845060000|2024-10-25 08:31:00|4389.7|4383.7|4391.3|4385.3|4391.3|4385.3|4389.7|4383.7|6
1729845080000|2024-10-25 08:31:20|4391.5|4385.5|4392.3|4386.3|4392.3|4386.3|4391.5|4385.5|1
1729845090000|2024-10-25 08:31:30|||||||||1
1729845110000|2024-10-25 08:31:50|4392|4386|4392.3|4386.3|4392.3|4386.3|4392|4386|0
1729845170000|2024-10-25 08:32:50|4392.7|4386.7|4392.3|4386.3|4392.8|4386.8|4392.3|4386.3|3
1729845180000|2024-10-25 08:33:00|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|1
1729845190000|2024-10-25 08:33:10|4393|4387|4393|4387|4393|4387|4393|4387|0
1729845200000|2024-10-25 08:33:20|4394.3|4388.3|4393.5|4387.5|4394.3|4388.3|4393.5|4387.5|2
1729845210000|2024-10-25 08:33:30|4393.8|4387.8|4393.3|4387.3|4393.8|4387.8|4393.3|4387.3|0
1729845220000|2024-10-25 08:33:40|4393.7|4387.7|4394.3|4388.3|4394.3|4388.3|4393.7|4387.7|4
1729845230000|2024-10-25 08:33:50|4393.8|4387.8|4393.3|4387.3|4393.8|4387.8|4393.3|4387.3|1
1729845270000|2024-10-25 08:34:30|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|1
1729845280000|2024-10-25 08:34:40|4393|4387|4393.5|4387.5|4393.7|4387.7|4393|4387|5
1729845300000|2024-10-25 08:35:00|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1729845310000|2024-10-25 08:35:10|4393|4387|4393|4387|4393|4387|4393|4387|1
1729845320000|2024-10-25 08:35:20|4392.7|4386.7|4390|4384|4392.7|4386.7|4390|4384|49
1729845350000|2024-10-25 08:35:50|4389.7|4383.7|4387.3|4381.3|4389.7|4383.7|4387|4381|14
1729845360000|2024-10-25 08:36:00|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|1
1729845380000|2024-10-25 08:36:20|4389|4383|4388.5|4382.5|4389|4383|4388.5|4382.5|5
1729845390000|2024-10-25 08:36:30|4389.2|4383.2|4389.3|4383.3|4389.5|4383.5|4389.2|4383.2|0
1729845400000|2024-10-25 08:36:40|4389|4383|4390.5|4384.5|4390.5|4384.5|4388.5|4382.5|0
1729845410000|2024-10-25 08:36:50|4390.3|4384.3|4390|4384|4390.3|4384.3|4390|4384|0
1729845420000|2024-10-25 08:37:00|||||||||2
1729845430000|2024-10-25 08:37:10|||||||||2
1729845440000|2024-10-25 08:37:20|4387.3|4381.3|4387.5|4381.5|4387.5|4381.5|4387.3|4381.3|26
1729845450000|2024-10-25 08:37:30|4387.8|4381.8|4387.5|4381.5|4387.8|4381.8|4387.5|4381.5|0
1729845500000|2024-10-25 08:38:20|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|0
1729845510000|2024-10-25 08:38:30|4387.5|4381.5|4387.3|4381.3|4388.3|4382.3|4387.3|4381.3|2
1729845530000|2024-10-25 08:38:50|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.3|4381.3|1
1729845540000|2024-10-25 08:39:00|4387.8|4381.8|4388.3|4382.3|4388.3|4382.3|4387.5|4381.5|0
1729845550000|2024-10-25 08:39:10|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|27
1729845580000|2024-10-25 08:39:40|4388.7|4382.7|4389.5|4383.5|4389.5|4383.5|4388.7|4382.7|0
1729845590000|2024-10-25 08:39:50|4389.3|4383.3|4389|4383|4389.5|4383.5|4388.5|4382.5|4
1729845600000|2024-10-25 08:40:00|4389.3|4383.3|4389.3|4383.3|4389.5|4383.5|4389|4383|0
1729845610000|2024-10-25 08:40:10|4389|4383|4388.8|4382.8|4389.3|4383.3|4388.3|4382.3|2
1729845620000|2024-10-25 08:40:20|4389.3|4383.3|4389.5|4383.5|4389.5|4383.5|4389.3|4383.3|0
1729845630000|2024-10-25 08:40:30|4389.8|4383.8|4390|4384|4390|4384|4389.5|4383.5|0
1729845640000|2024-10-25 08:40:40|||||||||6
1729845650000|2024-10-25 08:40:50|4392.3|4386.3|4392.5|4386.5|4392.8|4386.8|4392.3|4386.3|3
1729845660000|2024-10-25 08:41:00|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|0
1729845670000|2024-10-25 08:41:10|4392.3|4386.3|4391|4385|4392.3|4386.3|4391|4385|3
1729845680000|2024-10-25 08:41:20|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4391.3|4385.3|0
1729845690000|2024-10-25 08:41:30|4391.3|4385.3|4391.3|4385.3|4391.5|4385.5|4391.3|4385.3|0
1729845700000|2024-10-25 08:41:40|||||||||1
1729845720000|2024-10-25 08:42:00|4392|4386|4392.5|4386.5|4393.3|4387.3|4392|4386|2
1729845730000|2024-10-25 08:42:10|4392.8|4386.8|4393.5|4387.5|4393.5|4387.5|4392.8|4386.8|0
1729845740000|2024-10-25 08:42:20|4393.3|4387.3|4393.5|4387.5|4393.5|4387.5|4393.3|4387.3|0
1729845750000|2024-10-25 08:42:30|4394.3|4388.3|4393.5|4387.5|4394.3|4388.3|4393.5|4387.5|0
1729845760000|2024-10-25 08:42:40|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|1
1729845770000|2024-10-25 08:42:50|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|0
1729845800000|2024-10-25 08:43:20|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4392.8|4386.8|0
1729845810000|2024-10-25 08:43:30|4393.2|4387.2|4392.5|4386.5|4393.2|4387.2|4392.5|4386.5|0
1729845820000|2024-10-25 08:43:40|4392.8|4386.8|4392.5|4386.5|4392.8|4386.8|4392.5|4386.5|0
1729845830000|2024-10-25 08:43:50|4392.8|4386.8|4393.5|4387.5|4393.5|4387.5|4392.8|4386.8|1
1729845840000|2024-10-25 08:44:00|4393.8|4387.8|4394.3|4388.3|4394.3|4388.3|4393.5|4387.5|0
1729845850000|2024-10-25 08:44:10|4394.5|4388.5|4394.3|4388.3|4394.5|4388.5|4394.3|4388.3|1
1729845860000|2024-10-25 08:44:20|4394.5|4388.5|4394.3|4388.3|4394.5|4388.5|4394|4388|0
1729845880000|2024-10-25 08:44:40|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|1
1729845890000|2024-10-25 08:44:50|4392.5|4386.5|4393.3|4387.3|4393.3|4387.3|4392.5|4386.5|2
1729845910000|2024-10-25 08:45:10|4393.2|4387.2|4392.3|4386.3|4393.3|4387.3|4391.3|4385.3|3
1729845920000|2024-10-25 08:45:20|4392.5|4386.5|4393.3|4387.3|4393.3|4387.3|4392.5|4386.5|0
1729845930000|2024-10-25 08:45:30|4392.5|4386.5|4391.5|4385.5|4392.5|4386.5|4391.3|4385.3|5
1729845940000|2024-10-25 08:45:40|4392.2|4386.2|4392.3|4386.3|4392.3|4386.3|4391.5|4385.5|0
1729845950000|2024-10-25 08:45:50|4393|4387|4394.5|4388.5|4394.5|4388.5|4393|4387|2
1729845960000|2024-10-25 08:46:00|4393.8|4387.8|4394.3|4388.3|4394.3|4388.3|4393.8|4387.8|1
1729845970000|2024-10-25 08:46:10|4394.5|4388.5|4394.8|4388.8|4395.7|4389.7|4394.3|4388.3|26
1729845980000|2024-10-25 08:46:20|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1729846000000|2024-10-25 08:46:40|4395|4389|4394.3|4388.3|4395|4389|4394.3|4388.3|0
1729846010000|2024-10-25 08:46:50|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1729846020000|2024-10-25 08:47:00|4393.8|4387.8|4394|4388|4394.3|4388.3|4393.5|4387.5|0
1729846030000|2024-10-25 08:47:10|4394.3|4388.3|4393.5|4387.5|4394.3|4388.3|4393.5|4387.5|2
1729846040000|2024-10-25 08:47:20|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|1
1729846050000|2024-10-25 08:47:30|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|1
1729846060000|2024-10-25 08:47:40|4392.2|4386.2|4391.3|4385.3|4392.2|4386.2|4391.3|4385.3|0
1729846080000|2024-10-25 08:48:00|4390.3|4384.3|4391.3|4385.3|4391.3|4385.3|4389.3|4383.3|3
1729846090000|2024-10-25 08:48:10|4391.2|4385.2|4390.8|4384.8|4391.2|4385.2|4390.3|4384.3|1
1729846100000|2024-10-25 08:48:20|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|0
1729846110000|2024-10-25 08:48:30|4390.3|4384.3|4392.3|4386.3|4392.3|4386.3|4390.3|4384.3|3
1729846130000|2024-10-25 08:48:50|4392|4386|4392|4386|4392|4386|4392|4386|7
1729846140000|2024-10-25 08:49:00|||||||||6
1729846150000|2024-10-25 08:49:10|4392.3|4386.3|4393.3|4387.3|4393.3|4387.3|4392.3|4386.3|12
1729846160000|2024-10-25 08:49:20|4393.2|4387.2|4393.3|4387.3|4393.5|4387.5|4392.5|4386.5|2
1729846170000|2024-10-25 08:49:30|4392.3|4386.3|4392.5|4386.5|4392.5|4386.5|4392.3|4386.3|2
1729846180000|2024-10-25 08:49:40|4393.5|4387.5|4394.2|4388.2|4394.2|4388.2|4393.5|4387.5|0
1729846190000|2024-10-25 08:49:50|4394.8|4388.8|4394.8|4388.8|4395.2|4389.2|4394.5|4388.5|1
1729846200000|2024-10-25 08:50:00|4394.3|4388.3|4394.5|4388.5|4394.5|4388.5|4394.2|4388.2|1
1729846210000|2024-10-25 08:50:10|4394.8|4388.8|4395.5|4389.5|4395.5|4389.5|4394.8|4388.8|0
1729846220000|2024-10-25 08:50:20|4395.7|4389.7|4395.5|4389.5|4396|4390|4395.5|4389.5|6
1729846250000|2024-10-25 08:50:50|4396|4390|4396|4390|4396.7|4390.7|4396|4390|5
1729846260000|2024-10-25 08:51:00|4395.8|4389.8|4394.5|4388.5|4395.8|4389.8|4394.5|4388.5|3
1729846270000|2024-10-25 08:51:10|4394.3|4388.3|4393.5|4387.5|4394.3|4388.3|4393.5|4387.5|2
1729846280000|2024-10-25 08:51:20|4394.5|4388.5|4395|4389|4395|4389|4394.3|4388.3|5
1729846290000|2024-10-25 08:51:30|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4394.5|4388.5|5
1729846300000|2024-10-25 08:51:40|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1729846310000|2024-10-25 08:51:50|||||||||3
1729846320000|2024-10-25 08:52:00|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|0
1729846330000|2024-10-25 08:52:10|4395|4389|4394.5|4388.5|4395|4389|4394.5|4388.5|0
1729846340000|2024-10-25 08:52:20|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|0
1729846350000|2024-10-25 08:52:30|4393.7|4387.7|4394.5|4388.5|4394.5|4388.5|4393.7|4387.7|1
1729846380000|2024-10-25 08:53:00|4394.3|4388.3|4392.5|4386.5|4394.3|4388.3|4392.5|4386.5|2
1729846390000|2024-10-25 08:53:10|4392.3|4386.3|4392.3|4386.3|4392.5|4386.5|4392|4386|0
1729846400000|2024-10-25 08:53:20|4392.5|4386.5|4392|4386|4392.5|4386.5|4392|4386|0
1729846410000|2024-10-25 08:53:30|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|16
1729846430000|2024-10-25 08:53:50|||||||||2
1729846440000|2024-10-25 08:54:00|4391.4|4385.4|4389.2|4383.2|4391.7|4385.7|4388.7|4382.7|7
1729846450000|2024-10-25 08:54:10|4389.5|4383.5|4389.2|4383.2|4389.5|4383.5|4388.9|4382.9|0
1729846460000|2024-10-25 08:54:20|4388.7|4382.7|4388.5|4382.5|4388.7|4382.7|4388.5|4382.5|1
1729846480000|2024-10-25 08:54:40|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|1
1729846490000|2024-10-25 08:54:50|4387.4|4381.4|4388.5|4382.5|4389.2|4383.2|4387.4|4381.4|4
1729846520000|2024-10-25 08:55:20|4388.3|4382.3|4388.5|4382.5|4388.5|4382.5|4388.2|4382.2|0
1729846530000|2024-10-25 08:55:30|4388|4382|4387|4381|4388|4382|4387|4381|9
1729846540000|2024-10-25 08:55:40|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386|4380|8
1729846550000|2024-10-25 08:55:50|4386.8|4380.8|4386.5|4380.5|4386.8|4380.8|4386.5|4380.5|0
1729846560000|2024-10-25 08:56:00|4386.2|4380.2|4386.7|4380.7|4387|4381|4386.2|4380.2|0
1729846570000|2024-10-25 08:56:10|4387|4381|4387.5|4381.5|4387.5|4381.5|4387|4381|1
1729846590000|2024-10-25 08:56:30|4387.8|4381.8|4386.5|4380.5|4387.8|4381.8|4386.5|4380.5|0
1729846600000|2024-10-25 08:56:40|4386.3|4380.3|4386.5|4380.5|4386.5|4380.5|4386.3|4380.3|2
1729846610000|2024-10-25 08:56:50|4386.8|4380.8|4386.5|4380.5|4386.8|4380.8|4386|4380|1
1729846620000|2024-10-25 08:57:00|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|5
1729846630000|2024-10-25 08:57:10|4386.9|4380.9|4388.3|4382.3|4388.3|4382.3|4386.9|4380.9|1
1729846640000|2024-10-25 08:57:20|4387.8|4381.8|4387.5|4381.5|4387.8|4381.8|4387.5|4381.5|1
1729846650000|2024-10-25 08:57:30|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|0
1729846660000|2024-10-25 08:57:40|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|0
1729846670000|2024-10-25 08:57:50|4388.8|4382.8|4388.5|4382.5|4388.8|4382.8|4388.5|4382.5|0
1729846680000|2024-10-25 08:58:00|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|0
1729846690000|2024-10-25 08:58:10|4388.7|4382.7|4390.3|4384.3|4390.5|4384.5|4388.7|4382.7|10
1729846710000|2024-10-25 08:58:30|4390|4384|4390|4384|4390|4384|4390|4384|1
1729846720000|2024-10-25 08:58:40|4389.7|4383.7|4390.5|4384.5|4390.5|4384.5|4389.7|4383.7|2
1729846730000|2024-10-25 08:58:50|4390|4384|4390.2|4384.2|4390.2|4384.2|4390|4384|0
1729846740000|2024-10-25 08:59:00|4390|4384|4390|4384|4390.2|4384.2|4390|4384|0
1729846750000|2024-10-25 08:59:10|4389.7|4383.7|4389|4383|4389.7|4383.7|4389|4383|1
1729846760000|2024-10-25 08:59:20|4389.5|4383.5|4390|4384|4390|4384|4389.5|4383.5|0
1729846770000|2024-10-25 08:59:30|4389.8|4383.8|4390|4384|4390|4384|4389.7|4383.7|1
1729846780000|2024-10-25 08:59:40|4390.3|4384.3|4390|4384|4390.3|4384.3|4390|4384|0
1729846790000|2024-10-25 08:59:50|4390.3|4384.3|4389.8|4383.8|4390.3|4384.3|4389.5|4383.5|3
1729846800000|2024-10-25 09:00:00|4390|4384|4390.8|4384.8|4390.8|4384.8|4390|4384|2
1729846810000|2024-10-25 09:00:10|4390.5|4384.5|4390.8|4384.8|4391.3|4385.3|4390.5|4384.5|0
1729846840000|2024-10-25 09:00:40|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1729846850000|2024-10-25 09:00:50|4390.3|4384.3|4390|4384|4390.5|4384.5|4390|4384|0
1729846860000|2024-10-25 09:01:00|4389.7|4383.7|4390|4384|4390|4384|4389.7|4383.7|0
1729846870000|2024-10-25 09:01:10|4389.7|4383.7|4389|4383|4389.7|4383.7|4389|4383|1
1729846890000|2024-10-25 09:01:30|4388.7|4382.7|4389|4383|4389.9|4383.9|4388.7|4382.7|16
1729846900000|2024-10-25 09:01:40|||||||||1
1729846910000|2024-10-25 09:01:50|4388.7|4382.7|4389|4383|4389|4383|4388.7|4382.7|1
1729846920000|2024-10-25 09:02:00|4388.7|4382.7|4389.5|4383.5|4389.8|4383.8|4388.7|4382.7|2
1729846940000|2024-10-25 09:02:20|4389|4383|4389.2|4383.2|4389.2|4383.2|4389|4383|0
1729846950000|2024-10-25 09:02:30|4389|4383|4389.2|4383.2|4389.2|4383.2|4389|4383|0
1729846960000|2024-10-25 09:02:40|4389.5|4383.5|4389.2|4383.2|4389.5|4383.5|4389|4383|1
1729846970000|2024-10-25 09:02:50|4389.5|4383.5|4389.2|4383.2|4389.5|4383.5|4389|4383|0
1729846980000|2024-10-25 09:03:00|4389|4383|4389.5|4383.5|4389.5|4383.5|4389|4383|0
1729847000000|2024-10-25 09:03:20|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|4389.8|4383.8|0
1729847010000|2024-10-25 09:03:30|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1729847020000|2024-10-25 09:03:40|4390|4384|4389.5|4383.5|4390|4384|4389.5|4383.5|1
1729847030000|2024-10-25 09:03:50|4389|4383|4388.5|4382.5|4389|4383|4388.5|4382.5|0
1729847050000|2024-10-25 09:04:10|4388|4382|4388.5|4382.5|4388.5|4382.5|4388|4382|1
1729847060000|2024-10-25 09:04:20|4388.3|4382.3|4388.5|4382.5|4388.5|4382.5|4388|4382|0
1729847070000|2024-10-25 09:04:30|4388.2|4382.2|4388.5|4382.5|4388.5|4382.5|4388.2|4382.2|0
1729847090000|2024-10-25 09:04:50|4388.2|4382.2|4388|4382|4388.2|4382.2|4388|4382|0
1729847100000|2024-10-25 09:05:00|4387.7|4381.7|4389.2|4383.2|4389.2|4383.2|4387.7|4381.7|0
1729847110000|2024-10-25 09:05:10|4389|4383|4388.7|4382.7|4389|4383|4388.7|4382.7|1
1729847120000|2024-10-25 09:05:20|4389|4383|4389.5|4383.5|4389.5|4383.5|4389|4383|0
1729847130000|2024-10-25 09:05:30|4389.3|4383.3|4389.5|4383.5|4389.5|4383.5|4389.3|4383.3|0
1729847140000|2024-10-25 09:05:40|4389|4383|4389|4383|4389.3|4383.3|4389|4383|0
1729847150000|2024-10-25 09:05:50|4389.3|4383.3|4389|4383|4389.5|4383.5|4389|4383|0
1729847160000|2024-10-25 09:06:00|4388.7|4382.7|4389.7|4383.7|4389.7|4383.7|4388|4382|6
1729847170000|2024-10-25 09:06:10|4390|4384|4390.3|4384.3|4390.3|4384.3|4390|4384|1
1729847190000|2024-10-25 09:06:30|4391.3|4385.3|4393.5|4387.5|4393.5|4387.5|4391.3|4385.3|2
1729847220000|2024-10-25 09:07:00|4394.5|4388.5|4395.3|4389.3|4395.3|4389.3|4394.5|4388.5|11
1729847230000|2024-10-25 09:07:10|4395|4389|4394.7|4388.7|4395.3|4389.3|4394.7|4388.7|1
1729847250000|2024-10-25 09:07:30|4394.5|4388.5|4394.7|4388.7|4394.7|4388.7|4394.5|4388.5|3
1729847260000|2024-10-25 09:07:40|||||||||1
1729847270000|2024-10-25 09:07:50|4395|4389|4394.7|4388.7|4395|4389|4394.7|4388.7|0
1729847280000|2024-10-25 09:08:00|4395|4389|4394.7|4388.7|4395|4389|4394.7|4388.7|0
1729847290000|2024-10-25 09:08:10|4395|4389|4395|4389|4395|4389|4395|4389|0
1729847300000|2024-10-25 09:08:20|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.2|4389.2|1
1729847310000|2024-10-25 09:08:30|4395|4389|4394.5|4388.5|4395.5|4389.5|4394.5|4388.5|5
1729847320000|2024-10-25 09:08:40|4394.7|4388.7|4395|4389|4395|4389|4394.7|4388.7|0
1729847330000|2024-10-25 09:08:50|4395.2|4389.2|4395.2|4389.2|4395.5|4389.5|4395|4389|0
1729847340000|2024-10-25 09:09:00|4395|4389|4395.5|4389.5|4395.5|4389.5|4395|4389|0
1729847350000|2024-10-25 09:09:10|4394.8|4388.8|4394.5|4388.5|4394.8|4388.8|4394.5|4388.5|1
1729847360000|2024-10-25 09:09:20|4395|4389|4394.7|4388.7|4395.5|4389.5|4394.5|4388.5|2
1729847370000|2024-10-25 09:09:30|4395.2|4389.2|4395.7|4389.7|4395.7|4389.7|4395|4389|1
1729847380000|2024-10-25 09:09:40|4395.5|4389.5|4395|4389|4395.5|4389.5|4395|4389|0
1729847390000|2024-10-25 09:09:50|4395.2|4389.2|4394.5|4388.5|4395.5|4389.5|4394.5|4388.5|0
1729847400000|2024-10-25 09:10:00|4394.8|4388.8|4391|4385|4394.8|4388.8|4391|4385|4
1729847410000|2024-10-25 09:10:10|||||||||1
1729847420000|2024-10-25 09:10:20|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.2|4387.2|149
1729847430000|2024-10-25 09:10:30|4393.2|4387.2|4393.5|4387.5|4393.5|4387.5|4393|4387|10
1729847440000|2024-10-25 09:10:40|4393.2|4387.2|4394|4388|4394|4388|4393.2|4387.2|0
1729847450000|2024-10-25 09:10:50|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|8
1729847460000|2024-10-25 09:11:00|4394|4388|4393.7|4387.7|4394|4388|4393.7|4387.7|0
1729847470000|2024-10-25 09:11:10|4394|4388|4393.7|4387.7|4394|4388|4393.7|4387.7|0
1729847480000|2024-10-25 09:11:20|4394|4388|4394|4388|4394|4388|4394|4388|0
1729847490000|2024-10-25 09:11:30|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|0
1729847500000|2024-10-25 09:11:40|4394.5|4388.5|4395.3|4389.3|4395.3|4389.3|4394.5|4388.5|3
1729847510000|2024-10-25 09:11:50|||||||||3
1729847530000|2024-10-25 09:12:10|||||||||2
1729847540000|2024-10-25 09:12:20|4395|4389|4395|4389|4395|4389|4395|4389|0
1729847550000|2024-10-25 09:12:30|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|0
1729847590000|2024-10-25 09:13:10|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|6
1729847600000|2024-10-25 09:13:20|||||||||1
1729847610000|2024-10-25 09:13:30|4395.7|4389.7|4395.3|4389.3|4395.7|4389.7|4395|4389|3
1729847620000|2024-10-25 09:13:40|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1729847630000|2024-10-25 09:13:50|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|0
1729847640000|2024-10-25 09:14:00|4395.5|4389.5|4395.5|4389.5|4395.8|4389.8|4395.5|4389.5|3
1729847650000|2024-10-25 09:14:10|4395.7|4389.7|4393.5|4387.5|4395.7|4389.7|4393.5|4387.5|27
1729847670000|2024-10-25 09:14:30|4393|4387|4394.5|4388.5|4394.5|4388.5|4393|4387|2
1729847680000|2024-10-25 09:14:40|4394.3|4388.3|4394.5|4388.5|4394.5|4388.5|4394.3|4388.3|0
1729847690000|2024-10-25 09:14:50|4394|4388|4392.5|4386.5|4394|4388|4392.5|4386.5|2
1729847700000|2024-10-25 09:15:00|4392.7|4386.7|4393.3|4387.3|4393.3|4387.3|4392.7|4386.7|0
1729847710000|2024-10-25 09:15:10|4393|4387|4392.5|4386.5|4393|4387|4392.5|4386.5|1
1729847740000|2024-10-25 09:15:40|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4391.7|4385.7|0
1729847750000|2024-10-25 09:15:50|4391|4385|4390.7|4384.7|4391|4385|4390.7|4384.7|1
1729847760000|2024-10-25 09:16:00|4390.9|4384.9|4390.7|4384.7|4390.9|4384.9|4390.7|4384.7|0
1729847780000|2024-10-25 09:16:20|4391.4|4385.4|4393|4387|4393|4387|4391.4|4385.4|2
1729847790000|2024-10-25 09:16:30|4392.7|4386.7|4393.5|4387.5|4393.5|4387.5|4392.7|4386.7|2
1729847800000|2024-10-25 09:16:40|4393|4387|4393|4387|4393|4387|4393|4387|0
1729847810000|2024-10-25 09:16:50|4393.3|4387.3|4392.3|4386.3|4393.3|4387.3|4392|4386|2
1729847820000|2024-10-25 09:17:00|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|0
1729847830000|2024-10-25 09:17:10|4392.3|4386.3|4391.5|4385.5|4392.3|4386.3|4391.5|4385.5|0
1729847860000|2024-10-25 09:17:40|4390.8|4384.8|4390.5|4384.5|4390.8|4384.8|4390.2|4384.2|1
1729847890000|2024-10-25 09:18:10|4390.9|4384.9|4390.5|4384.5|4391.2|4385.2|4390.5|4384.5|3
1729847900000|2024-10-25 09:18:20|4390.7|4384.7|4391.5|4385.5|4391.5|4385.5|4390.7|4384.7|0
1729847910000|2024-10-25 09:18:30|4391|4385|4390.7|4384.7|4391|4385|4390.7|4384.7|0
1729847950000|2024-10-25 09:19:10|4391|4385|4391.3|4385.3|4391.3|4385.3|4391|4385|0
1729847960000|2024-10-25 09:19:20|4391.7|4385.7|4394|4388|4394|4388|4391.7|4385.7|3
1729847970000|2024-10-25 09:19:30|4394.5|4388.5|4394.2|4388.2|4394.5|4388.5|4393.5|4387.5|2
1729847980000|2024-10-25 09:19:40|4394.5|4388.5|4394.3|4388.3|4394.5|4388.5|4394.2|4388.2|0
1729847990000|2024-10-25 09:19:50|4394.5|4388.5|4394|4388|4394.5|4388.5|4393.5|4387.5|1
1729848000000|2024-10-25 09:20:00|4393.7|4387.7|4394|4388|4394|4388|4393.7|4387.7|0
1729848010000|2024-10-25 09:20:10|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1729848020000|2024-10-25 09:20:20|4393.5|4387.5|4393.2|4387.2|4393.5|4387.5|4393.2|4387.2|2
1729848050000|2024-10-25 09:20:50|4393.5|4387.5|4394.7|4388.7|4394.7|4388.7|4393.5|4387.5|0
1729848060000|2024-10-25 09:21:00|4395|4389|4395|4389|4395|4389|4394.7|4388.7|0
1729848070000|2024-10-25 09:21:10|4394.7|4388.7|4394.7|4388.7|4395.5|4389.5|4394.7|4388.7|2
1729848080000|2024-10-25 09:21:20|4395|4389|4395.2|4389.2|4395.2|4389.2|4395|4389|0
1729848090000|2024-10-25 09:21:30|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1729848110000|2024-10-25 09:21:50|4394.7|4388.7|4394.9|4388.9|4394.9|4388.9|4394.7|4388.7|0
1729848120000|2024-10-25 09:22:00|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|4395.2|4389.2|0
1729848130000|2024-10-25 09:22:10|4395.5|4389.5|4395|4389|4395.5|4389.5|4395|4389|1
1729848140000|2024-10-25 09:22:20|4395.2|4389.2|4395.5|4389.5|4395.5|4389.5|4395.2|4389.2|0
1729848150000|2024-10-25 09:22:30|4395.2|4389.2|4395.5|4389.5|4395.5|4389.5|4395.2|4389.2|2
1729848180000|2024-10-25 09:23:00|4395.2|4389.2|4394.7|4388.7|4395.2|4389.2|4394.7|4388.7|0
1729848190000|2024-10-25 09:23:10|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|1
1729848200000|2024-10-25 09:23:20|4394|4388|4394|4388|4394|4388|4394|4388|0
1729848210000|2024-10-25 09:23:30|4393.8|4387.8|4393.5|4387.5|4393.8|4387.8|4392.5|4386.5|4
1729848220000|2024-10-25 09:23:40|4393.2|4387.2|4392.5|4386.5|4393.2|4387.2|4392.5|4386.5|0
1729848230000|2024-10-25 09:23:50|4393|4387|4393.5|4387.5|4393.5|4387.5|4393|4387|0
1729848250000|2024-10-25 09:24:10|4393.2|4387.2|4394.5|4388.5|4394.5|4388.5|4393.2|4387.2|0
1729848260000|2024-10-25 09:24:20|4394.9|4388.9|4395.2|4389.2|4395.2|4389.2|4394.7|4388.7|2
1729848270000|2024-10-25 09:24:30|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|0
1729848280000|2024-10-25 09:24:40|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1729848290000|2024-10-25 09:24:50|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|3
1729848300000|2024-10-25 09:25:00|4394.9|4388.9|4394.9|4388.9|4395.2|4389.2|4394.9|4388.9|0
1729848310000|2024-10-25 09:25:10|4394.5|4388.5|4395.2|4389.2|4395.2|4389.2|4394.5|4388.5|0
1729848320000|2024-10-25 09:25:20|4394.7|4388.7|4394.5|4388.5|4394.7|4388.7|4394.5|4388.5|0
1729848330000|2024-10-25 09:25:30|4394.8|4388.8|4395.7|4389.7|4395.7|4389.7|4394.5|4388.5|2
1729848340000|2024-10-25 09:25:40|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|1
1729848360000|2024-10-25 09:26:00|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|4395.7|4389.7|0
1729848380000|2024-10-25 09:26:20|4395.5|4389.5|4396|4390|4396|4390|4395.5|4389.5|2
1729848400000|2024-10-25 09:26:40|4395.5|4389.5|4396|4390|4396|4390|4395.5|4389.5|0
1729848460000|2024-10-25 09:27:40|4395.5|4389.5|4396|4390|4396|4390|4395.5|4389.5|0
1729848490000|2024-10-25 09:28:10|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|23
1729848500000|2024-10-25 09:28:20|4398|4392|4398.5|4392.5|4398.5|4392.5|4398|4392|0
1729848510000|2024-10-25 09:28:30|4398.2|4392.2|4398.5|4392.5|4398.5|4392.5|4398.2|4392.2|0
1729848540000|2024-10-25 09:29:00|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|0
1729848550000|2024-10-25 09:29:10|4399.2|4393.2|4399.3|4393.3|4399.3|4393.3|4399.2|4393.2|0
1729848570000|2024-10-25 09:29:30|4399.2|4393.2|4398.5|4392.5|4399.2|4393.2|4398.2|4392.2|7
1729848580000|2024-10-25 09:29:40|4398.2|4392.2|4398.5|4392.5|4398.5|4392.5|4398.2|4392.2|1
1729848590000|2024-10-25 09:29:50|4397.5|4391.5|4397.2|4391.2|4398.2|4392.2|4397.2|4391.2|2
1729848600000|2024-10-25 09:30:00|4397.5|4391.5|4398.2|4392.2|4398.2|4392.2|4397.5|4391.5|2
1729848620000|2024-10-25 09:30:20|4397.9|4391.9|4397.2|4391.2|4398.4|4392.4|4397.2|4391.2|2
1729848630000|2024-10-25 09:30:30|4397.4|4391.4|4397.7|4391.7|4398.2|4392.2|4397.4|4391.4|4
1729848650000|2024-10-25 09:30:50|4397.9|4391.9|4396.7|4390.7|4397.9|4391.9|4396.7|4390.7|0
1729848660000|2024-10-25 09:31:00|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.7|4389.7|1
1729848670000|2024-10-25 09:31:10|4395.5|4389.5|4394.5|4388.5|4395.9|4389.9|4394.5|4388.5|1
1729848680000|2024-10-25 09:31:20|4394.2|4388.2|4392.9|4386.9|4394.2|4388.2|4392.9|4386.9|0
1729848690000|2024-10-25 09:31:30|4392.7|4386.7|4391.5|4385.5|4392.7|4386.7|4391.2|4385.2|0
1729848700000|2024-10-25 09:31:40|4391.2|4385.2|4391.2|4385.2|4391.5|4385.5|4391.2|4385.2|0
1729848720000|2024-10-25 09:32:00|4390.9|4384.9|4390.7|4384.7|4390.9|4384.9|4390.7|4384.7|0
1729848730000|2024-10-25 09:32:10|4391|4385|4391|4385|4391|4385|4391|4385|0
1729848740000|2024-10-25 09:32:20|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1729848750000|2024-10-25 09:32:30|4390.7|4384.7|4391.2|4385.2|4391.2|4385.2|4390.7|4384.7|1
1729848760000|2024-10-25 09:32:40|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|0
1729848770000|2024-10-25 09:32:50|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1729848780000|2024-10-25 09:33:00|4390.9|4384.9|4391.2|4385.2|4391.2|4385.2|4390.9|4384.9|0
1729848800000|2024-10-25 09:33:20|4390.9|4384.9|4390.7|4384.7|4390.9|4384.9|4390.7|4384.7|0
1729848820000|2024-10-25 09:33:40|||||||||1
1729848840000|2024-10-25 09:34:00|||||||||1
1729848850000|2024-10-25 09:34:10|4390.9|4384.9|4390.7|4384.7|4390.9|4384.9|4390.7|4384.7|0
1729848870000|2024-10-25 09:34:30|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|2
1729848880000|2024-10-25 09:34:40|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1729848890000|2024-10-25 09:34:50|4389.5|4383.5|4389|4383|4389.5|4383.5|4389|4383|1
1729848900000|2024-10-25 09:35:00|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1729848910000|2024-10-25 09:35:10|4389|4383|4388.7|4382.7|4389|4383|4388.7|4382.7|0
1729848920000|2024-10-25 09:35:20|4388.5|4382.5|4388|4382|4388.5|4382.5|4388|4382|1
1729848930000|2024-10-25 09:35:30|4387.7|4381.7|4390.2|4384.2|4390.2|4384.2|4387.7|4381.7|2
1729848940000|2024-10-25 09:35:40|4390|4384|4389.7|4383.7|4390|4384|4389.4|4383.4|0
1729848950000|2024-10-25 09:35:50|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|0
1729848960000|2024-10-25 09:36:00|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1729848970000|2024-10-25 09:36:10|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.2|4383.2|0
1729848980000|2024-10-25 09:36:20|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1729849000000|2024-10-25 09:36:40|4389.5|4383.5|4389.2|4383.2|4389.5|4383.5|4388.9|4382.9|2
1729849010000|2024-10-25 09:36:50|4390|4384|4390.5|4384.5|4390.5|4384.5|4389.7|4383.7|1
1729849020000|2024-10-25 09:37:00|4390.9|4384.9|4390.7|4384.7|4390.9|4384.9|4390.7|4384.7|0
1729849030000|2024-10-25 09:37:10|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4390.7|4384.7|0
1729849040000|2024-10-25 09:37:20|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1729849080000|2024-10-25 09:38:00|4391.5|4385.5|4391.7|4385.7|4392.2|4386.2|4391.2|4385.2|4
1729849090000|2024-10-25 09:38:10|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|0
1729849100000|2024-10-25 09:38:20|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|0
1729849110000|2024-10-25 09:38:30|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|0
1729849120000|2024-10-25 09:38:40|4391.2|4385.2|4390.9|4384.9|4391.2|4385.2|4390.9|4384.9|1
1729849140000|2024-10-25 09:39:00|4390.5|4384.5|4390.2|4384.2|4390.5|4384.5|4389.9|4383.9|1
1729849150000|2024-10-25 09:39:10|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.2|4384.2|1
1729849160000|2024-10-25 09:39:20|4390.2|4384.2|4389.9|4383.9|4390.2|4384.2|4389.4|4383.4|0
1729849180000|2024-10-25 09:39:40|4389.7|4383.7|4389.2|4383.2|4389.7|4383.7|4389.2|4383.2|0
1729849190000|2024-10-25 09:39:50|4389.5|4383.5|4389.7|4383.7|4389.7|4383.7|4389.5|4383.5|0
1729849200000|2024-10-25 09:40:00|4389.5|4383.5|4389.5|4383.5|4389.7|4383.7|4389.5|4383.5|0
1729849210000|2024-10-25 09:40:10|4389.7|4383.7|4389.5|4383.5|4389.7|4383.7|4389.5|4383.5|1
1729849220000|2024-10-25 09:40:20|4389.3|4383.3|4389.2|4383.2|4389.3|4383.3|4388.7|4382.7|0
1729849230000|2024-10-25 09:40:30|4389.5|4383.5|4389.2|4383.2|4389.5|4383.5|4389|4383|1
1729849240000|2024-10-25 09:40:40|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1729849260000|2024-10-25 09:41:00|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.2|4383.2|0
1729849270000|2024-10-25 09:41:10|4390|4384|4390|4384|4390|4384|4390|4384|0
1729849280000|2024-10-25 09:41:20|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1729849300000|2024-10-25 09:41:40|4390|4384|4389.7|4383.7|4390|4384|4389.7|4383.7|1
1729849310000|2024-10-25 09:41:50|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1729849320000|2024-10-25 09:42:00|4390|4384|4389.7|4383.7|4390|4384|4389.7|4383.7|0
1729849340000|2024-10-25 09:42:20|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|1
1729849350000|2024-10-25 09:42:30|4390.4|4384.4|4390.7|4384.7|4390.7|4384.7|4390.4|4384.4|0
1729849360000|2024-10-25 09:42:40|4391.2|4385.2|4391.9|4385.9|4391.9|4385.9|4391.2|4385.2|1
1729849370000|2024-10-25 09:42:50|4391.7|4385.7|4391.2|4385.2|4391.7|4385.7|4391|4385|1
1729849390000|2024-10-25 09:43:10|4391|4385|4390.5|4384.5|4391.2|4385.2|4390.2|4384.2|0
1729849400000|2024-10-25 09:43:20|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|0
1729849420000|2024-10-25 09:43:40|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|2
1729849430000|2024-10-25 09:43:50|4389.9|4383.9|4389.7|4383.7|4389.9|4383.9|4389.7|4383.7|6
1729849440000|2024-10-25 09:44:00|4387.9|4381.9|4387.7|4381.7|4387.9|4381.9|4387.7|4381.7|5
1729849450000|2024-10-25 09:44:10|4386.9|4380.9|4386.7|4380.7|4386.9|4380.9|4386.7|4380.7|1
1729849470000|2024-10-25 09:44:30|4389.4|4383.4|4389.5|4383.5|4390.5|4384.5|4389.4|4383.4|18
1729849480000|2024-10-25 09:44:40|4388.7|4382.7|4389.4|4383.4|4389.4|4383.4|4388.7|4382.7|1
1729849490000|2024-10-25 09:44:50|4389.7|4383.7|4390.5|4384.5|4390.5|4384.5|4389.7|4383.7|2
1729849500000|2024-10-25 09:45:00|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|0
1729849510000|2024-10-25 09:45:10|4390.5|4384.5|4390.7|4384.7|4390.7|4384.7|4390.5|4384.5|0
1729849520000|2024-10-25 09:45:20|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|1
1729849550000|2024-10-25 09:45:50|4392|4386|4392|4386|4392|4386|4392|4386|0
1729849560000|2024-10-25 09:46:00|4391.7|4385.7|4393.2|4387.2|4393.2|4387.2|4391.7|4385.7|5
1729849570000|2024-10-25 09:46:10|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4390.9|4384.9|1
1729849580000|2024-10-25 09:46:20|4391.7|4385.7|4392|4386|4392|4386|4391.7|4385.7|0
1729849590000|2024-10-25 09:46:30|4391.7|4385.7|4391.7|4385.7|4392|4386|4391.7|4385.7|0
1729849610000|2024-10-25 09:46:50|4391|4385|4391.7|4385.7|4391.7|4385.7|4390.7|4384.7|13
1729849620000|2024-10-25 09:47:00|||||||||1
1729849630000|2024-10-25 09:47:10|4391.4|4385.4|4391.7|4385.7|4391.7|4385.7|4391.4|4385.4|1
1729849650000|2024-10-25 09:47:30|4391.4|4385.4|4391.4|4385.4|4391.7|4385.7|4391.4|4385.4|0
1729849660000|2024-10-25 09:47:40|4391.7|4385.7|4392.5|4386.5|4392.5|4386.5|4391.7|4385.7|4
1729849670000|2024-10-25 09:47:50|4392.7|4386.7|4392.7|4386.7|4393|4387|4392.7|4386.7|0
1729849680000|2024-10-25 09:48:00|4393|4387|4394.5|4388.5|4394.5|4388.5|4393|4387|18
1729849690000|2024-10-25 09:48:10|4393.5|4387.5|4394.2|4388.2|4394.2|4388.2|4393.5|4387.5|10
1729849700000|2024-10-25 09:48:20|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|0
1729849710000|2024-10-25 09:48:30|4394.2|4388.2|4393.5|4387.5|4394.2|4388.2|4393.5|4387.5|0
1729849730000|2024-10-25 09:48:50|4393.2|4387.2|4392.5|4386.5|4393.2|4387.2|4392.5|4386.5|2
1729849740000|2024-10-25 09:49:00|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392.5|4386.5|3
1729849750000|2024-10-25 09:49:10|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|0
1729849760000|2024-10-25 09:49:20|4393.3|4387.3|4392|4386|4393.3|4387.3|4391.7|4385.7|1
1729849770000|2024-10-25 09:49:30|4391.7|4385.7|4392.5|4386.5|4392.5|4386.5|4391.7|4385.7|2
1729849780000|2024-10-25 09:49:40|4392.2|4386.2|4391.7|4385.7|4392.2|4386.2|4391.7|4385.7|0
1729849790000|2024-10-25 09:49:50|4390.7|4384.7|4390.2|4384.2|4390.7|4384.7|4390.2|4384.2|1
1729849800000|2024-10-25 09:50:00|4389.9|4383.9|4390.2|4384.2|4390.2|4384.2|4389.9|4383.9|0
1729849810000|2024-10-25 09:50:10|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|0
1729849820000|2024-10-25 09:50:20|4391.4|4385.4|4390.7|4384.7|4391.4|4385.4|4390.4|4384.4|11
1729849830000|2024-10-25 09:50:30|4390.9|4384.9|4391.7|4385.7|4391.7|4385.7|4390.9|4384.9|0
1729849840000|2024-10-25 09:50:40|4391|4385|4390.2|4384.2|4391|4385|4390.2|4384.2|11
1729849850000|2024-10-25 09:50:50|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|0
1729849860000|2024-10-25 09:51:00|4390.2|4384.2|4390.7|4384.7|4390.7|4384.7|4389.7|4383.7|5
1729849870000|2024-10-25 09:51:10|4390.5|4384.5|4390.7|4384.7|4390.7|4384.7|4390.5|4384.5|0
1729849880000|2024-10-25 09:51:20|4391|4385|4390.7|4384.7|4391|4385|4390.7|4384.7|0
1729849890000|2024-10-25 09:51:30|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1729849900000|2024-10-25 09:51:40|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|1
1729849910000|2024-10-25 09:51:50|4390.5|4384.5|4389.7|4383.7|4390.5|4384.5|4389.7|4383.7|2
1729849940000|2024-10-25 09:52:20|||||||||1
1729849950000|2024-10-25 09:52:30|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1729849960000|2024-10-25 09:52:40|4390.2|4384.2|4391.5|4385.5|4391.5|4385.5|4390.2|4384.2|2
1729849970000|2024-10-25 09:52:50|4391.7|4385.7|4391.5|4385.5|4391.7|4385.7|4391.2|4385.2|0
1729849980000|2024-10-25 09:53:00|4391.2|4385.2|4391|4385|4391.2|4385.2|4391|4385|0
1729849990000|2024-10-25 09:53:10|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|0
1729850000000|2024-10-25 09:53:20|4391|4385|4391.5|4385.5|4391.5|4385.5|4391|4385|2
1729850010000|2024-10-25 09:53:30|4391.8|4385.8|4392|4386|4392|4386|4391.8|4385.8|1
1729850020000|2024-10-25 09:53:40|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|4392.3|4386.3|1
1729850040000|2024-10-25 09:54:00|4392.2|4386.2|4391.5|4385.5|4392.2|4386.2|4391.5|4385.5|1
1729850060000|2024-10-25 09:54:20|4391.2|4385.2|4391.3|4385.3|4391.3|4385.3|4391.2|4385.2|1
1729850080000|2024-10-25 09:54:40|4392.3|4386.3|4391.5|4385.5|4392.3|4386.3|4391.5|4385.5|3
1729850090000|2024-10-25 09:54:50|4392|4386|4392|4386|4392|4386|4392|4386|0
1729850100000|2024-10-25 09:55:00|4392.3|4386.3|4392.5|4386.5|4393.3|4387.3|4392.3|4386.3|2
1729850110000|2024-10-25 09:55:10|4392.8|4386.8|4391.8|4385.8|4392.8|4386.8|4391.5|4385.5|0
1729850120000|2024-10-25 09:55:20|4391.7|4385.7|4391|4385|4391.7|4385.7|4390.8|4384.8|0
1729850130000|2024-10-25 09:55:30|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|4390.8|4384.8|0
1729850140000|2024-10-25 09:55:40|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|0
1729850150000|2024-10-25 09:55:50|4390|4384|4390|4384|4390.3|4384.3|4390|4384|0
1729850160000|2024-10-25 09:56:00|4390.2|4384.2|4390.5|4384.5|4390.5|4384.5|4390.2|4384.2|0
1729850190000|2024-10-25 09:56:30|4390.3|4384.3|4389.7|4383.7|4390.3|4384.3|4389.7|4383.7|3
1729850200000|2024-10-25 09:56:40|4389.9|4383.9|4389.9|4383.9|4390.2|4384.2|4389.9|4383.9|2
1729850210000|2024-10-25 09:56:50|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|0
1729850220000|2024-10-25 09:57:00|4390.5|4384.5|4390.5|4384.5|4390.7|4384.7|4390.5|4384.5|0
1729850230000|2024-10-25 09:57:10|4389.9|4383.9|4390.9|4384.9|4390.9|4384.9|4389.9|4383.9|10
1729850240000|2024-10-25 09:57:20|4390.7|4384.7|4390.5|4384.5|4390.7|4384.7|4390.2|4384.2|0
1729850250000|2024-10-25 09:57:30|4390.2|4384.2|4390.5|4384.5|4390.5|4384.5|4390.2|4384.2|0
1729850260000|2024-10-25 09:57:40|4391|4385|4391.2|4385.2|4391.5|4385.5|4391|4385|0
1729850270000|2024-10-25 09:57:50|4391.5|4385.5|4391.2|4385.2|4391.5|4385.5|4391.2|4385.2|0
1729850280000|2024-10-25 09:58:00|4390.7|4384.7|4390.5|4384.5|4390.7|4384.7|4390.5|4384.5|0
1729850290000|2024-10-25 09:58:10|4390.7|4384.7|4389.7|4383.7|4390.7|4384.7|4389.7|4383.7|1
1729850300000|2024-10-25 09:58:20|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|17
1729850310000|2024-10-25 09:58:30|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1729850320000|2024-10-25 09:58:40|4389.5|4383.5|4387.9|4381.9|4389.5|4383.5|4387.9|4381.9|2
1729850330000|2024-10-25 09:58:50|4387.5|4381.5|4386.5|4380.5|4387.5|4381.5|4386.2|4380.2|1
1729850340000|2024-10-25 09:59:00|4386.2|4380.2|4386.5|4380.5|4386.7|4380.7|4385.7|4379.7|9
1729850350000|2024-10-25 09:59:10|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.5|4380.5|0
1729850360000|2024-10-25 09:59:20|4386.9|4380.9|4387.2|4381.2|4387.5|4381.5|4386.9|4380.9|3
1729850370000|2024-10-25 09:59:30|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|1
1729850390000|2024-10-25 09:59:50|4386.5|4380.5|4386.5|4380.5|4387.2|4381.2|4386.5|4380.5|3
1729850400000|2024-10-25 10:00:00|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387|4381|0
1729850410000|2024-10-25 10:00:10|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|0
1729850420000|2024-10-25 10:00:20|4387.5|4381.5|4387.2|4381.2|4387.5|4381.5|4387.2|4381.2|0
1729850430000|2024-10-25 10:00:30|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|0
1729850440000|2024-10-25 10:00:40|||||||||1
1729850460000|2024-10-25 10:01:00|4387.7|4381.7|4387.5|4381.5|4387.7|4381.7|4387.5|4381.5|0
1729850470000|2024-10-25 10:01:10|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1729850480000|2024-10-25 10:01:20|4387|4381|4387.7|4381.7|4387.7|4381.7|4387|4381|1
1729850490000|2024-10-25 10:01:30|4387.5|4381.5|4387.2|4381.2|4387.5|4381.5|4387.2|4381.2|2
1729850500000|2024-10-25 10:01:40|4387.5|4381.5|4386.5|4380.5|4387.5|4381.5|4386.5|4380.5|9
1729850510000|2024-10-25 10:01:50|||||||||1
1729850520000|2024-10-25 10:02:00|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|4386.8|4380.8|0
1729850550000|2024-10-25 10:02:30|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.2|4382.2|1
1729850560000|2024-10-25 10:02:40|4388.7|4382.7|4388.5|4382.5|4388.7|4382.7|4388.5|4382.5|0
1729850570000|2024-10-25 10:02:50|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|0
1729850580000|2024-10-25 10:03:00|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1729850590000|2024-10-25 10:03:10|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|0
1729850610000|2024-10-25 10:03:30|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1729850630000|2024-10-25 10:03:50|4389.2|4383.2|4388.7|4382.7|4389.2|4383.2|4388.7|4382.7|0
1729850640000|2024-10-25 10:04:00|4388.2|4382.2|4388.5|4382.5|4388.5|4382.5|4388.2|4382.2|1
1729850670000|2024-10-25 10:04:30|4388.3|4382.3|4387.2|4381.2|4388.3|4382.3|4387.2|4381.2|1
1729850680000|2024-10-25 10:04:40|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|0
1729850690000|2024-10-25 10:04:50|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|4386.7|4380.7|2
1729850700000|2024-10-25 10:05:00|4387|4381|4386.5|4380.5|4387|4381|4385.7|4379.7|2
1729850710000|2024-10-25 10:05:10|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1729850720000|2024-10-25 10:05:20|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|2
1729850740000|2024-10-25 10:05:40|4387.3|4381.3|4385.9|4379.9|4387.3|4381.3|4385.9|4379.9|2
1729850760000|2024-10-25 10:06:00|4386.5|4380.5|4387.7|4381.7|4387.9|4381.9|4386.5|4380.5|1
1729850770000|2024-10-25 10:06:10|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|0
1729850800000|2024-10-25 10:06:40|4388.2|4382.2|4388.5|4382.5|4388.5|4382.5|4388.2|4382.2|0
1729850810000|2024-10-25 10:06:50|4388.2|4382.2|4388.9|4382.9|4388.9|4382.9|4388.2|4382.2|1
1729850830000|2024-10-25 10:07:10|4388.4|4382.4|4387.9|4381.9|4388.7|4382.7|4387.7|4381.7|2
1729850840000|2024-10-25 10:07:20|4388.5|4382.5|4387.9|4381.9|4388.5|4382.5|4387.9|4381.9|0
1729850850000|2024-10-25 10:07:30|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|0
1729850860000|2024-10-25 10:07:40|4388.4|4382.4|4388.7|4382.7|4388.9|4382.9|4388.4|4382.4|0
1729850880000|2024-10-25 10:08:00|4388.2|4382.2|4387.7|4381.7|4388.2|4382.2|4387.7|4381.7|1
1729850890000|2024-10-25 10:08:10|4387.4|4381.4|4387.5|4381.5|4387.7|4381.7|4387.4|4381.4|1
1729850920000|2024-10-25 10:08:40|4387.3|4381.3|4387.7|4381.7|4387.7|4381.7|4387.3|4381.3|1
1729850930000|2024-10-25 10:08:50|4387.9|4381.9|4386.9|4380.9|4387.9|4381.9|4386.9|4380.9|1
1729850940000|2024-10-25 10:09:00|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|0
1729850960000|2024-10-25 10:09:20|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1729850970000|2024-10-25 10:09:30|4387.2|4381.2|4385.9|4379.9|4387.5|4381.5|4385.9|4379.9|0
1729850980000|2024-10-25 10:09:40|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1729851000000|2024-10-25 10:10:00|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1729851010000|2024-10-25 10:10:10|4387.2|4381.2|4387.9|4381.9|4388.5|4382.5|4387.2|4381.2|2
1729851020000|2024-10-25 10:10:20|4387.7|4381.7|4388|4382|4388|4382|4387.7|4381.7|0
1729851030000|2024-10-25 10:10:30|4388.5|4382.5|4387.2|4381.2|4388.5|4382.5|4387.2|4381.2|5
1729851040000|2024-10-25 10:10:40|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4
1729851050000|2024-10-25 10:10:50|4388|4382|4387.5|4381.5|4388|4382|4387.5|4381.5|1
1729851070000|2024-10-25 10:11:10|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|1
1729851080000|2024-10-25 10:11:20|4388.7|4382.7|4389.7|4383.7|4389.7|4383.7|4388.7|4382.7|3
1729851100000|2024-10-25 10:11:40|4389.8|4383.8|4390|4384|4390|4384|4389.5|4383.5|13
1729851110000|2024-10-25 10:11:50|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|2
1729851120000|2024-10-25 10:12:00|4388.7|4382.7|4389.5|4383.5|4389.5|4383.5|4388.7|4382.7|0
1729851130000|2024-10-25 10:12:10|4390.2|4384.2|4389.5|4383.5|4390.2|4384.2|4389.5|4383.5|3
1729851170000|2024-10-25 10:12:50|4390.4|4384.4|4389.2|4383.2|4390.4|4384.4|4389.2|4383.2|13
1729851180000|2024-10-25 10:13:00|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|4389.5|4383.5|0
1729851190000|2024-10-25 10:13:10|4390.2|4384.2|4390.2|4384.2|4390.5|4384.5|4390.2|4384.2|0
1729851200000|2024-10-25 10:13:20|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|0
1729851230000|2024-10-25 10:13:50|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|0
1729851240000|2024-10-25 10:14:00|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|0
1729851250000|2024-10-25 10:14:10|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|1
1729851270000|2024-10-25 10:14:30|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|0
1729851280000|2024-10-25 10:14:40|4389.7|4383.7|4390.2|4384.2|4390.2|4384.2|4389.7|4383.7|3
1729851290000|2024-10-25 10:14:50|4389.7|4383.7|4389.2|4383.2|4389.7|4383.7|4389.2|4383.2|3
1729851310000|2024-10-25 10:15:10|4389.7|4383.7|4389.9|4383.9|4390.2|4384.2|4389.7|4383.7|1
1729851320000|2024-10-25 10:15:20|4390.2|4384.2|4390.2|4384.2|4390.2|4384.2|4389.9|4383.9|0
1729851330000|2024-10-25 10:15:30|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1729851340000|2024-10-25 10:15:40|4390.2|4384.2|4390.2|4384.2|4390.4|4384.4|4390.2|4384.2|1
1729851350000|2024-10-25 10:15:50|4389.9|4383.9|4390.2|4384.2|4390.2|4384.2|4389.9|4383.9|0
1729851360000|2024-10-25 10:16:00|4389.9|4383.9|4389.9|4383.9|4389.9|4383.9|4389.7|4383.7|0
1729851370000|2024-10-25 10:16:10|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1729851410000|2024-10-25 10:16:50|4389.5|4383.5|4389.2|4383.2|4389.5|4383.5|4388.9|4382.9|1
1729851420000|2024-10-25 10:17:00|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1729851430000|2024-10-25 10:17:10|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|2
1729851440000|2024-10-25 10:17:20|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1729851450000|2024-10-25 10:17:30|4388.9|4382.9|4389.2|4383.2|4389.2|4383.2|4388.7|4382.7|2
1729851460000|2024-10-25 10:17:40|||||||||1
1729851490000|2024-10-25 10:18:10|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|0
1729851500000|2024-10-25 10:18:20|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1729851520000|2024-10-25 10:18:40|||||||||9
1729851530000|2024-10-25 10:18:50|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|4388.4|4382.4|0
1729851540000|2024-10-25 10:19:00|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4387.7|4381.7|3
1729851550000|2024-10-25 10:19:10|4388.9|4382.9|4389.2|4383.2|4389.2|4383.2|4388.9|4382.9|1
1729851560000|2024-10-25 10:19:20|4388.9|4382.9|4388.9|4382.9|4389.2|4383.2|4388.9|4382.9|0
1729851570000|2024-10-25 10:19:30|4388.7|4382.7|4388.5|4382.5|4389.5|4383.5|4388.5|4382.5|2
1729851580000|2024-10-25 10:19:40|4387.3|4381.3|4387.5|4381.5|4387.5|4381.5|4387|4381|2
1729851590000|2024-10-25 10:19:50|4387|4381|4387|4381|4387|4381|4387|4381|0
1729851600000|2024-10-25 10:20:00|4387.3|4381.3|4388|4382|4388|4382|4387.3|4381.3|1
1729851610000|2024-10-25 10:20:10|4388.5|4382.5|4388|4382|4388.5|4382.5|4388|4382|1
1729851630000|2024-10-25 10:20:30|4387.8|4381.8|4388.2|4382.2|4388.2|4382.2|4387.2|4381.2|2
1729851640000|2024-10-25 10:20:40|4387.9|4381.9|4387.5|4381.5|4388.2|4382.2|4387.5|4381.5|2
1729851650000|2024-10-25 10:20:50|4387.9|4381.9|4387.7|4381.7|4388.2|4382.2|4387.7|4381.7|2
1729851660000|2024-10-25 10:21:00|4387.9|4381.9|4388.5|4382.5|4388.7|4382.7|4387.9|4381.9|10
1729851710000|2024-10-25 10:21:50|4388.7|4382.7|4389.5|4383.5|4389.5|4383.5|4388.7|4382.7|0
1729851740000|2024-10-25 10:22:20|||||||||1
1729851750000|2024-10-25 10:22:30|4389.3|4383.3|4389.5|4383.5|4389.5|4383.5|4389.3|4383.3|1
1729851770000|2024-10-25 10:22:50|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|0
1729851780000|2024-10-25 10:23:00|4388.3|4382.3|4388.5|4382.5|4388.5|4382.5|4388.3|4382.3|1
1729851810000|2024-10-25 10:23:30|||||||||1
1729851820000|2024-10-25 10:23:40|4388.2|4382.2|4387.5|4381.5|4388.2|4382.2|4387.5|4381.5|1
1729851830000|2024-10-25 10:23:50|4387.8|4381.8|4388|4382|4388|4382|4387.5|4381.5|1
1729851840000|2024-10-25 10:24:00|4387.8|4381.8|4388.3|4382.3|4388.3|4382.3|4387.8|4381.8|0
1729851850000|2024-10-25 10:24:10|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|4388.5|4382.5|1
1729851870000|2024-10-25 10:24:30|4388.7|4382.7|4389|4383|4389.3|4383.3|4388.7|4382.7|0
1729851880000|2024-10-25 10:24:40|4388.7|4382.7|4387.5|4381.5|4388.7|4382.7|4387.5|4381.5|3
1729851910000|2024-10-25 10:25:10|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|2
1729851920000|2024-10-25 10:25:20|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|0
1729851930000|2024-10-25 10:25:30|4386|4380|4385.7|4379.7|4386|4380|4385.7|4379.7|0
1729851940000|2024-10-25 10:25:40|||||||||1
1729851950000|2024-10-25 10:25:50|4385|4379|4385.7|4379.7|4385.7|4379.7|4385|4379|5
1729851960000|2024-10-25 10:26:00|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|1
1729851970000|2024-10-25 10:26:10|4384.7|4378.7|4384.9|4378.9|4384.9|4378.9|4384.7|4378.7|1
1729851980000|2024-10-25 10:26:20|4385.5|4379.5|4385|4379|4385.5|4379.5|4385|4379|0
1729851990000|2024-10-25 10:26:30|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|4385.2|4379.2|1
1729852000000|2024-10-25 10:26:40|4385.5|4379.5|4386|4380|4386|4380|4385.5|4379.5|1
1729852010000|2024-10-25 10:26:50|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1729852030000|2024-10-25 10:27:10|4385.4|4379.4|4385.7|4379.7|4385.7|4379.7|4385.4|4379.4|0
1729852060000|2024-10-25 10:27:40|4386|4380|4385.2|4379.2|4386|4380|4385.2|4379.2|1
1729852070000|2024-10-25 10:27:50|4385.5|4379.5|4385.2|4379.2|4385.5|4379.5|4385.2|4379.2|1
1729852080000|2024-10-25 10:28:00|4384.7|4378.7|4384.7|4378.7|4385.2|4379.2|4384.7|4378.7|1
1729852090000|2024-10-25 10:28:10|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|1
1729852120000|2024-10-25 10:28:40|4386.2|4380.2|4386.2|4380.2|4386.5|4380.5|4386.2|4380.2|2
1729852130000|2024-10-25 10:28:50|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4385.7|4379.7|1
1729852150000|2024-10-25 10:29:10|4385.9|4379.9|4386.5|4380.5|4386.5|4380.5|4385.9|4379.9|0
1729852180000|2024-10-25 10:29:40|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|1
1729852190000|2024-10-25 10:29:50|4386.2|4380.2|4386.5|4380.5|4386.5|4380.5|4386.2|4380.2|0
1729852210000|2024-10-25 10:30:10|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|0
1729852220000|2024-10-25 10:30:20|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|1
1729852230000|2024-10-25 10:30:30|4386|4380|4386.2|4380.2|4386.2|4380.2|4386|4380|0
1729852240000|2024-10-25 10:30:40|4386.5|4380.5|4386.2|4380.2|4386.5|4380.5|4385.7|4379.7|1
1729852250000|2024-10-25 10:30:50|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1729852260000|2024-10-25 10:31:00|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|2
1729852270000|2024-10-25 10:31:10|||||||||1
1729852280000|2024-10-25 10:31:20|4386.7|4380.7|4388.5|4382.5|4388.5|4382.5|4386.7|4380.7|3
1729852290000|2024-10-25 10:31:30|4388.7|4382.7|4389.2|4383.2|4389.2|4383.2|4388.7|4382.7|1
1729852300000|2024-10-25 10:31:40|4389.5|4383.5|4387.5|4381.5|4389.5|4383.5|4387.5|4381.5|8
1729852330000|2024-10-25 10:32:10|4388|4382|4387.5|4381.5|4388|4382|4387.5|4381.5|7
1729852350000|2024-10-25 10:32:30|4387.3|4381.3|4386.7|4380.7|4387.3|4381.3|4385.7|4379.7|15
1729852360000|2024-10-25 10:32:40|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|1
1729852380000|2024-10-25 10:33:00|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.2|4381.2|1
1729852390000|2024-10-25 10:33:10|4387.7|4381.7|4386.9|4380.9|4387.7|4381.7|4386.9|4380.9|1
1729852400000|2024-10-25 10:33:20|4387.5|4381.5|4387.7|4381.7|4388|4382|4387.5|4381.5|0
1729852410000|2024-10-25 10:33:30|4387.3|4381.3|4386.5|4380.5|4387.3|4381.3|4386.5|4380.5|8
1729852430000|2024-10-25 10:33:50|4386|4380|4386|4380|4386|4380|4386|4380|1
1729852440000|2024-10-25 10:34:00|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.2|4380.2|0
1729852450000|2024-10-25 10:34:10|4386.3|4380.3|4386|4380|4386.3|4380.3|4386|4380|0
1729852460000|2024-10-25 10:34:20|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1729852480000|2024-10-25 10:34:40|4386.3|4380.3|4386|4380|4386.3|4380.3|4386|4380|0
1729852490000|2024-10-25 10:34:50|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.3|4379.3|13
1729852500000|2024-10-25 10:35:00|4385.3|4379.3|4385.5|4379.5|4385.5|4379.5|4385.3|4379.3|1
1729852510000|2024-10-25 10:35:10|4385.3|4379.3|4385.5|4379.5|4385.5|4379.5|4385.3|4379.3|1
1729852520000|2024-10-25 10:35:20|4385.3|4379.3|4385|4379|4385.3|4379.3|4385|4379|14
1729852530000|2024-10-25 10:35:30|||||||||1
1729852550000|2024-10-25 10:35:50|||||||||10
1729852560000|2024-10-25 10:36:00|4383.3|4377.3|4382.7|4376.7|4383.3|4377.3|4382.7|4376.7|5
1729852570000|2024-10-25 10:36:10|4382|4376|4382|4376|4382|4376|4381.5|4375.5|5
1729852590000|2024-10-25 10:36:30|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|0
1729852630000|2024-10-25 10:37:10|4382.3|4376.3|4382.5|4376.5|4382.5|4376.5|4382|4376|3
1729852640000|2024-10-25 10:37:20|4382.7|4376.7|4383.2|4377.2|4383.2|4377.2|4382.7|4376.7|2
1729852660000|2024-10-25 10:37:40|4383|4377|4382.7|4376.7|4383|4377|4382.7|4376.7|1
1729852680000|2024-10-25 10:38:00|4383|4377|4382.7|4376.7|4383|4377|4382.7|4376.7|2
1729852690000|2024-10-25 10:38:10|4382.3|4376.3|4382|4376|4382.3|4376.3|4382|4376|4
1729852700000|2024-10-25 10:38:20|||||||||7
1729852710000|2024-10-25 10:38:30|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1729852720000|2024-10-25 10:38:40|4382|4376|4382|4376|4382|4376|4382|4376|0
1729852730000|2024-10-25 10:38:50|4382.3|4376.3|4382.5|4376.5|4382.5|4376.5|4382.3|4376.3|2
1729852780000|2024-10-25 10:39:40|4381.3|4375.3|4381.8|4375.8|4381.8|4375.8|4381.3|4375.3|10
1729852790000|2024-10-25 10:39:50|||||||||2
1729852810000|2024-10-25 10:40:10|4381.3|4375.3|4381.8|4375.8|4381.8|4375.8|4381.3|4375.3|1
1729852820000|2024-10-25 10:40:20|4382.2|4376.2|4381.8|4375.8|4382.2|4376.2|4381.8|4375.8|0
1729852830000|2024-10-25 10:40:30|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|5
1729852840000|2024-10-25 10:40:40|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|2
1729852850000|2024-10-25 10:40:50|4385.3|4379.3|4388.3|4382.3|4388.3|4382.3|4385.3|4379.3|14
1729852860000|2024-10-25 10:41:00|4387.5|4381.5|4387|4381|4387.5|4381.5|4386.5|4380.5|3
1729852870000|2024-10-25 10:41:10|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1729852880000|2024-10-25 10:41:20|4386.8|4380.8|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|0
1729852900000|2024-10-25 10:41:40|4385.8|4379.8|4385.3|4379.3|4385.8|4379.8|4385.3|4379.3|0
1729852910000|2024-10-25 10:41:50|4385.5|4379.5|4385.3|4379.3|4385.5|4379.5|4385.3|4379.3|1
1729852920000|2024-10-25 10:42:00|4385|4379|4384.5|4378.5|4385|4379|4384.5|4378.5|1
1729852950000|2024-10-25 10:42:30|4384.3|4378.3|4383.5|4377.5|4384.3|4378.3|4383.5|4377.5|2
1729852970000|2024-10-25 10:42:50|4383.3|4377.3|4384.3|4378.3|4384.3|4378.3|4383.3|4377.3|2
1729852990000|2024-10-25 10:43:10|4384|4378|4384|4378|4384|4378|4384|4378|0
1729853000000|2024-10-25 10:43:20|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1729853010000|2024-10-25 10:43:30|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|0
1729853020000|2024-10-25 10:43:40|4383|4377|4384.5|4378.5|4384.5|4378.5|4383|4377|4
1729853030000|2024-10-25 10:43:50|4384.3|4378.3|4383.2|4377.2|4384.3|4378.3|4383.2|4377.2|4
1729853040000|2024-10-25 10:44:00|4383|4377|4383.5|4377.5|4383.5|4377.5|4383|4377|1
1729853060000|2024-10-25 10:44:20|4384|4378|4384.3|4378.3|4384.3|4378.3|4384|4378|0
1729853070000|2024-10-25 10:44:30|4384|4378|4383.7|4377.7|4384|4378|4383.7|4377.7|1
1729853080000|2024-10-25 10:44:40|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|3
1729853090000|2024-10-25 10:44:50|||||||||1
1729853100000|2024-10-25 10:45:00|4384.3|4378.3|4384|4378|4384.3|4378.3|4384|4378|0
1729853110000|2024-10-25 10:45:10|4384.3|4378.3|4385|4379|4385.5|4379.5|4384.3|4378.3|0
1729853120000|2024-10-25 10:45:20|4384.7|4378.7|4385|4379|4385.3|4379.3|4384.7|4378.7|0
1729853130000|2024-10-25 10:45:30|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|0
1729853140000|2024-10-25 10:45:40|4385|4379|4384.7|4378.7|4385|4379|4384.7|4378.7|0
1729853160000|2024-10-25 10:46:00|4385|4379|4385|4379|4385|4379|4385|4379|0
1729853170000|2024-10-25 10:46:10|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|0
1729853180000|2024-10-25 10:46:20|4385.3|4379.3|4385.5|4379.5|4385.5|4379.5|4385.3|4379.3|3
1729853200000|2024-10-25 10:46:40|4386|4380|4383.7|4377.7|4386|4380|4383.7|4377.7|4
1729853210000|2024-10-25 10:46:50|4383.2|4377.2|4382.7|4376.7|4383.2|4377.2|4382.7|4376.7|2
1729853220000|2024-10-25 10:47:00|4383|4377|4382.7|4376.7|4383|4377|4382.7|4376.7|0
1729853230000|2024-10-25 10:47:10|4383.7|4377.7|4384|4378|4384|4378|4383.7|4377.7|4
1729853240000|2024-10-25 10:47:20|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|4384.2|4378.2|1
1729853260000|2024-10-25 10:47:40|4384.5|4378.5|4384.2|4378.2|4384.8|4378.8|4384.2|4378.2|0
1729853280000|2024-10-25 10:48:00|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|0
1729853290000|2024-10-25 10:48:10|4384.3|4378.3|4384.2|4378.2|4384.7|4378.7|4384.2|4378.2|7
1729853300000|2024-10-25 10:48:20|4384.5|4378.5|4384.2|4378.2|4384.5|4378.5|4384.2|4378.2|0
1729853310000|2024-10-25 10:48:30|4384.5|4378.5|4384.2|4378.2|4384.5|4378.5|4384.2|4378.2|0
1729853320000|2024-10-25 10:48:40|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384|4378|2
1729853330000|2024-10-25 10:48:50|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|0
1729853350000|2024-10-25 10:49:10|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|4383.7|4377.7|1
1729853360000|2024-10-25 10:49:20|4384|4378|4383.7|4377.7|4384|4378|4383.7|4377.7|0
1729853380000|2024-10-25 10:49:40|4384.2|4378.2|4383.7|4377.7|4384.2|4378.2|4383.7|4377.7|7
1729853390000|2024-10-25 10:49:50|4383.9|4377.9|4384.2|4378.2|4384.7|4378.7|4383.9|4377.9|2
1729853400000|2024-10-25 10:50:00|4384.4|4378.4|4385.5|4379.5|4385.7|4379.7|4384.4|4378.4|5
1729853410000|2024-10-25 10:50:10|4385.2|4379.2|4384.7|4378.7|4385.2|4379.2|4384.7|4378.7|2
1729853420000|2024-10-25 10:50:20|4384.9|4378.9|4384.7|4378.7|4384.9|4378.9|4384.7|4378.7|1
1729853430000|2024-10-25 10:50:30|4383.7|4377.7|4385.5|4379.5|4385.5|4379.5|4383.7|4377.7|4
1729853440000|2024-10-25 10:50:40|4385.7|4379.7|4385.2|4379.2|4385.7|4379.7|4384.9|4378.9|2
1729853450000|2024-10-25 10:50:50|4385.5|4379.5|4385.7|4379.7|4385.7|4379.7|4385.5|4379.5|1
1729853460000|2024-10-25 10:51:00|4386|4380|4387.5|4381.5|4387.5|4381.5|4386|4380|2
1729853480000|2024-10-25 10:51:20|4387.7|4381.7|4387.5|4381.5|4388|4382|4387.5|4381.5|1
1729853490000|2024-10-25 10:51:30|4387|4381|4387.2|4381.2|4387.4|4381.4|4387|4381|3
1729853500000|2024-10-25 10:51:40|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|0
1729853510000|2024-10-25 10:51:50|4387|4381|4386.2|4380.2|4387|4381|4386.2|4380.2|0
1729853520000|2024-10-25 10:52:00|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1729853540000|2024-10-25 10:52:20|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|0
1729853570000|2024-10-25 10:52:50|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1729853590000|2024-10-25 10:53:10|4386|4380|4386.2|4380.2|4386.2|4380.2|4386|4380|0
1729853610000|2024-10-25 10:53:30|4385.7|4379.7|4386|4380|4386|4380|4385.7|4379.7|1
1729853620000|2024-10-25 10:53:40|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1729853630000|2024-10-25 10:53:50|4386|4380|4386|4380|4386|4380|4386|4380|0
1729853640000|2024-10-25 10:54:00|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|4385.7|4379.7|0
1729853650000|2024-10-25 10:54:10|4385.5|4379.5|4385.3|4379.3|4385.5|4379.5|4385.3|4379.3|1
1729853660000|2024-10-25 10:54:20|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|1
1729853670000|2024-10-25 10:54:30|4386|4380|4386|4380|4386|4380|4386|4380|0
1729853690000|2024-10-25 10:54:50|4385.8|4379.8|4385.5|4379.5|4385.8|4379.8|4385.5|4379.5|0
1729853700000|2024-10-25 10:55:00|4386|4380|4386|4380|4386|4380|4386|4380|0
1729853720000|2024-10-25 10:55:20|4385.5|4379.5|4387|4381|4387|4381|4385.5|4379.5|1
1729853730000|2024-10-25 10:55:30|4386.7|4380.7|4385.5|4379.5|4386.7|4380.7|4385.5|4379.5|1
1729853740000|2024-10-25 10:55:40|4385.7|4379.7|4384.8|4378.8|4385.7|4379.7|4384.7|4378.7|6
1729853780000|2024-10-25 10:56:20|4385.3|4379.3|4386.3|4380.3|4386.3|4380.3|4385.3|4379.3|1
1729853790000|2024-10-25 10:56:30|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|1
1729853800000|2024-10-25 10:56:40|4385.8|4379.8|4386.5|4380.5|4386.5|4380.5|4385.7|4379.7|11
1729853860000|2024-10-25 10:57:40|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|0
1729853900000|2024-10-25 10:58:20|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|4385.5|4379.5|0
1729853910000|2024-10-25 10:58:30|4385.7|4379.7|4386|4380|4386|4380|4385.7|4379.7|0
1729853920000|2024-10-25 10:58:40|4385.7|4379.7|4385.5|4379.5|4385.7|4379.7|4385.5|4379.5|2
1729853930000|2024-10-25 10:58:50|4385.7|4379.7|4386.2|4380.2|4386.5|4380.5|4385.7|4379.7|0
1729853940000|2024-10-25 10:59:00|4386.5|4380.5|4386.2|4380.2|4386.5|4380.5|4386.2|4380.2|0
1729853950000|2024-10-25 10:59:10|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1729853960000|2024-10-25 10:59:20|4386.2|4380.2|4386|4380|4386.2|4380.2|4385.7|4379.7|1
1729853970000|2024-10-25 10:59:30|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1729853990000|2024-10-25 10:59:50|4385.7|4379.7|4385.5|4379.5|4385.8|4379.8|4385.5|4379.5|1
1729854000000|2024-10-25 11:00:00|4386|4380|4386.5|4380.5|4386.7|4380.7|4386|4380|2
1729854010000|2024-10-25 11:00:10|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|0
1729854020000|2024-10-25 11:00:20|4386.7|4380.7|4386.5|4380.5|4386.7|4380.7|4386.5|4380.5|0
1729854030000|2024-10-25 11:00:30|4386.3|4380.3|4386|4380|4386.3|4380.3|4386|4380|0
1729854040000|2024-10-25 11:00:40|4386.3|4380.3|4386.5|4380.5|4386.5|4380.5|4386.3|4380.3|1
1729854050000|2024-10-25 11:00:50|4386.2|4380.2|4386.2|4380.2|4386.5|4380.5|4386.2|4380.2|0
1729854060000|2024-10-25 11:01:00|4386.4|4380.4|4386.7|4380.7|4386.7|4380.7|4386.4|4380.4|0
1729854110000|2024-10-25 11:01:50|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|2
1729854120000|2024-10-25 11:02:00|4387.7|4381.7|4389.5|4383.5|4389.5|4383.5|4387.2|4381.2|7
1729854130000|2024-10-25 11:02:10|4389.7|4383.7|4389.7|4383.7|4390.7|4384.7|4389.7|4383.7|13
1729854140000|2024-10-25 11:02:20|4389.5|4383.5|4389.5|4383.5|4389.7|4383.7|4389.5|4383.5|1
1729854150000|2024-10-25 11:02:30|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|0
1729854170000|2024-10-25 11:02:50|4388.8|4382.8|4388.2|4382.2|4388.8|4382.8|4388.2|4382.2|0
1729854190000|2024-10-25 11:03:10|4388.5|4382.5|4389.2|4383.2|4389.5|4383.5|4388.5|4382.5|4
1729854200000|2024-10-25 11:03:20|4389|4383|4388.7|4382.7|4389|4383|4388.5|4382.5|0
1729854230000|2024-10-25 11:03:50|4389|4383|4389|4383|4389|4383|4389|4383|2
1729854240000|2024-10-25 11:04:00|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|1
1729854250000|2024-10-25 11:04:10|4389|4383|4389|4383|4389|4383|4389|4383|0
1729854260000|2024-10-25 11:04:20|4388.7|4382.7|4388.5|4382.5|4388.7|4382.7|4388.5|4382.5|0
1729854270000|2024-10-25 11:04:30|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|0
1729854280000|2024-10-25 11:04:40|4387.9|4381.9|4388.7|4382.7|4388.7|4382.7|4387.9|4381.9|4
1729854290000|2024-10-25 11:04:50|4387.7|4381.7|4387.2|4381.2|4387.7|4381.7|4387.2|4381.2|2
1729854300000|2024-10-25 11:05:00|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|0
1729854310000|2024-10-25 11:05:10|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|1
1729854330000|2024-10-25 11:05:30|4386.2|4380.2|4385.5|4379.5|4386.2|4380.2|4385.5|4379.5|0
1729854340000|2024-10-25 11:05:40|4385.8|4379.8|4385.5|4379.5|4385.8|4379.8|4385.5|4379.5|1
1729854350000|2024-10-25 11:05:50|4384.7|4378.7|4385|4379|4385.2|4379.2|4384.7|4378.7|0
1729854360000|2024-10-25 11:06:00|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|4384.7|4378.7|0
1729854390000|2024-10-25 11:06:30|4385|4379|4385.2|4379.2|4385.7|4379.7|4385|4379|2
1729854400000|2024-10-25 11:06:40|4385.4|4379.4|4386.4|4380.4|4386.5|4380.5|4385.4|4379.4|1
1729854410000|2024-10-25 11:06:50|4386.7|4380.7|4388|4382|4388|4382|4386.7|4380.7|1
1729854420000|2024-10-25 11:07:00|4388.2|4382.2|4389|4383|4389|4383|4388.2|4382.2|0
1729854440000|2024-10-25 11:07:20|4389.7|4383.7|4390|4384|4390|4384|4389.7|4383.7|23
1729854450000|2024-10-25 11:07:30|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1729854470000|2024-10-25 11:07:50|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|4388.7|4382.7|0
1729854480000|2024-10-25 11:08:00|4389|4383|4388.7|4382.7|4389|4383|4388.7|4382.7|0
1729854490000|2024-10-25 11:08:10|4388.5|4382.5|4388.7|4382.7|4388.9|4382.9|4388.3|4382.3|1
1729854500000|2024-10-25 11:08:20|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|4389.2|4383.2|0
1729854510000|2024-10-25 11:08:30|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|0
1729854520000|2024-10-25 11:08:40|4388.7|4382.7|4389.2|4383.2|4389.2|4383.2|4388.7|4382.7|0
1729854530000|2024-10-25 11:08:50|4389.9|4383.9|4389.7|4383.7|4389.9|4383.9|4389.7|4383.7|0
1729854540000|2024-10-25 11:09:00|4391.5|4385.5|4390.8|4384.8|4391.5|4385.5|4390.8|4384.8|1
1729854560000|2024-10-25 11:09:20|4391|4385|4391.2|4385.2|4391.2|4385.2|4390.8|4384.8|1
1729854570000|2024-10-25 11:09:30|4390.8|4384.8|4391.5|4385.5|4391.5|4385.5|4390.8|4384.8|0
1729854580000|2024-10-25 11:09:40|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1729854590000|2024-10-25 11:09:50|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|4391.5|4385.5|1
1729854600000|2024-10-25 11:10:00|4391.8|4385.8|4392.7|4386.7|4392.7|4386.7|4391.8|4385.8|7
1729854610000|2024-10-25 11:10:10|4393|4387|4392.7|4386.7|4393|4387|4392.7|4386.7|2
1729854620000|2024-10-25 11:10:20|4393|4387|4393|4387|4393|4387|4393|4387|0
1729854630000|2024-10-25 11:10:30|4392.7|4386.7|4390.5|4384.5|4392.7|4386.7|4390.5|4384.5|21
1729854640000|2024-10-25 11:10:40|4389.5|4383.5|4390.5|4384.5|4390.5|4384.5|4389.5|4383.5|3
1729854650000|2024-10-25 11:10:50|4390.7|4384.7|4390.7|4384.7|4391|4385|4390.7|4384.7|3
1729854660000|2024-10-25 11:11:00|4391|4385|4391|4385|4391|4385|4391|4385|0
1729854670000|2024-10-25 11:11:10|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|4390.7|4384.7|2
1729854680000|2024-10-25 11:11:20|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|4392.5|4386.5|18
1729854690000|2024-10-25 11:11:30|4392.7|4386.7|4392.5|4386.5|4392.7|4386.7|4392.5|4386.5|1
1729854710000|2024-10-25 11:11:50|4392.3|4386.3|4392.7|4386.7|4392.7|4386.7|4391.7|4385.7|3
1729854720000|2024-10-25 11:12:00|4392.5|4386.5|4392.7|4386.7|4392.7|4386.7|4392.5|4386.5|0
1729854730000|2024-10-25 11:12:10|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4392.7|4386.7|0
1729854740000|2024-10-25 11:12:20|4393|4387|4393|4387|4393|4387|4393|4387|0
1729854760000|2024-10-25 11:12:40|4393.3|4387.3|4394.5|4388.5|4394.8|4388.8|4393.3|4387.3|13
1729854780000|2024-10-25 11:13:00|4394.8|4388.8|4394.5|4388.5|4394.8|4388.8|4394.5|4388.5|1
1729854790000|2024-10-25 11:13:10|4394.3|4388.3|4394.8|4388.8|4394.8|4388.8|4394.3|4388.3|1
1729854820000|2024-10-25 11:13:40|4395.7|4389.7|4396.5|4390.5|4396.5|4390.5|4395.7|4389.7|1
1729854830000|2024-10-25 11:13:50|4397|4391|4397.5|4391.5|4397.5|4391.5|4397|4391|3
1729854840000|2024-10-25 11:14:00|4397.7|4391.7|4398|4392|4398.2|4392.2|4397.7|4391.7|2
1729854850000|2024-10-25 11:14:10|4398.2|4392.2|4399.3|4393.3|4399.3|4393.3|4398.2|4392.2|1
1729854860000|2024-10-25 11:14:20|4399|4393|4400.3|4394.3|4400.3|4394.3|4399|4393|13
1729854870000|2024-10-25 11:14:30|||||||||9
1729854880000|2024-10-25 11:14:40|4400.2|4394.2|4400.7|4394.7|4401.7|4395.7|4400.2|4394.2|5
1729854890000|2024-10-25 11:14:50|4400.5|4394.5|4400|4394|4400.5|4394.5|4400|4394|27
1729854900000|2024-10-25 11:15:00|||||||||23
1729854920000|2024-10-25 11:15:20|4400.8|4394.8|4400.5|4394.5|4400.8|4394.8|4400.3|4394.3|3
1729854930000|2024-10-25 11:15:30|4400.7|4394.7|4400.5|4394.5|4400.7|4394.7|4400.3|4394.3|2
1729854940000|2024-10-25 11:15:40|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|1
1729854960000|2024-10-25 11:16:00|4400.5|4394.5|4400.7|4394.7|4400.7|4394.7|4400.2|4394.2|1
1729854970000|2024-10-25 11:16:10|4401|4395|4401.2|4395.2|4401.2|4395.2|4400.9|4394.9|3
1729854990000|2024-10-25 11:16:30|4401.4|4395.4|4400.7|4394.7|4401.4|4395.4|4400.7|4394.7|0
1729855000000|2024-10-25 11:16:40|4400.2|4394.2|4400.2|4394.2|4400.5|4394.5|4400.2|4394.2|1
1729855010000|2024-10-25 11:16:50|4400|4394|4400.2|4394.2|4400.2|4394.2|4400|4394|2
1729855020000|2024-10-25 11:17:00|4400|4394|4400.3|4394.3|4400.3|4394.3|4399.8|4393.8|0
1729855050000|2024-10-25 11:17:30|||||||||1
1729855060000|2024-10-25 11:17:40|4400|4394|4400|4394|4400|4394|4400|4394|0
1729855070000|2024-10-25 11:17:50|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4400.8|4394.8|1
1729855100000|2024-10-25 11:18:20|4400.8|4394.8|4401.8|4395.8|4401.8|4395.8|4400.8|4394.8|13
1729855140000|2024-10-25 11:19:00|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|7
1729855150000|2024-10-25 11:19:10|4399.2|4393.2|4399.5|4393.5|4399.5|4393.5|4399.2|4393.2|0
1729855160000|2024-10-25 11:19:20|4399.7|4393.7|4400|4394|4400|4394|4399.7|4393.7|1
1729855170000|2024-10-25 11:19:30|4401.2|4395.2|4400.7|4394.7|4401.8|4395.8|4400.4|4394.4|31
1729855180000|2024-10-25 11:19:40|4398.9|4392.9|4396.2|4390.2|4399.2|4393.2|4396.2|4390.2|18
1729855190000|2024-10-25 11:19:50|4396.4|4390.4|4398.2|4392.2|4398.2|4392.2|4396.4|4390.4|5
1729855200000|2024-10-25 11:20:00|||||||||3
1729855210000|2024-10-25 11:20:10|4398|4392|4398.2|4392.2|4398.2|4392.2|4398|4392|3
1729855220000|2024-10-25 11:20:20|4397.8|4391.8|4397.7|4391.7|4397.8|4391.8|4397.7|4391.7|4
1729855230000|2024-10-25 11:20:30|||||||||1
1729855260000|2024-10-25 11:21:00|4398|4392|4398.7|4392.7|4398.7|4392.7|4398|4392|2
1729855270000|2024-10-25 11:21:10|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|0
1729855280000|2024-10-25 11:21:20|4399|4393|4398.3|4392.3|4399|4393|4398.3|4392.3|1
1729855310000|2024-10-25 11:21:50|4398.7|4392.7|4398.8|4392.8|4399.2|4393.2|4398.7|4392.7|1
1729855320000|2024-10-25 11:22:00|4399|4393|4399.7|4393.7|4399.7|4393.7|4399|4393|0
1729855330000|2024-10-25 11:22:10|4399|4393|4398.3|4392.3|4399|4393|4398.3|4392.3|2
1729855340000|2024-10-25 11:22:20|4398|4392|4398|4392|4398|4392|4398|4392|1
1729855350000|2024-10-25 11:22:30|4398.3|4392.3|4399.3|4393.3|4399.3|4393.3|4398.3|4392.3|1
1729855360000|2024-10-25 11:22:40|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|1
1729855370000|2024-10-25 11:22:50|4399.2|4393.2|4399.3|4393.3|4399.3|4393.3|4399.2|4393.2|0
1729855390000|2024-10-25 11:23:10|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|0
1729855420000|2024-10-25 11:23:40|||||||||1
1729855470000|2024-10-25 11:24:30|4401|4395|4400.5|4394.5|4401.5|4395.5|4400.5|4394.5|41
1729855480000|2024-10-25 11:24:40|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|11
1729855490000|2024-10-25 11:24:50|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4
1729855500000|2024-10-25 11:25:00|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|0
1729855510000|2024-10-25 11:25:10|||||||||1
1729855520000|2024-10-25 11:25:20|||||||||1
1729855560000|2024-10-25 11:26:00|4401.2|4395.2|4401.7|4395.7|4401.7|4395.7|4400.5|4394.5|7
1729855570000|2024-10-25 11:26:10|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|3
1729855580000|2024-10-25 11:26:20|4402|4396|4402.5|4396.5|4403|4397|4402|4396|3
1729855590000|2024-10-25 11:26:30|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|0
1729855610000|2024-10-25 11:26:50|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|4403.7|4397.7|0
1729855620000|2024-10-25 11:27:00|4404.3|4398.3|4401.2|4395.2|4404.3|4398.3|4401.2|4395.2|162
1729855640000|2024-10-25 11:27:20|||||||||1
1729855650000|2024-10-25 11:27:30|4400.8|4394.8|4401.2|4395.2|4401.2|4395.2|4400.8|4394.8|0
1729855660000|2024-10-25 11:27:40|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|1
1729855670000|2024-10-25 11:27:50|4401.7|4395.7|4402.2|4396.2|4402.2|4396.2|4401.7|4395.7|9
1729855680000|2024-10-25 11:28:00|4401.8|4395.8|4401.8|4395.8|4402.2|4396.2|4401.8|4395.8|0
1729855690000|2024-10-25 11:28:10|||||||||1
1729855700000|2024-10-25 11:28:20|4401.7|4395.7|4402.2|4396.2|4402.2|4396.2|4401.7|4395.7|4
1729855720000|2024-10-25 11:28:40|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|0
1729855730000|2024-10-25 11:28:50|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|0
1729855740000|2024-10-25 11:29:00|4401.8|4395.8|4401.8|4395.8|4402.2|4396.2|4401.7|4395.7|1
1729855750000|2024-10-25 11:29:10|4402.2|4396.2|4401.7|4395.7|4402.2|4396.2|4401.7|4395.7|2
1729855760000|2024-10-25 11:29:20|4401.8|4395.8|4401.7|4395.7|4401.8|4395.8|4401.7|4395.7|1
1729855770000|2024-10-25 11:29:30|4401.8|4395.8|4402.3|4396.3|4402.3|4396.3|4401.7|4395.7|1
1729855790000|2024-10-25 11:29:50|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|4401.7|4395.7|7
1729855810000|2024-10-25 11:30:10|4401.8|4395.8|4401.8|4395.8|4402.3|4396.3|4401.8|4395.8|2
1729855830000|2024-10-25 11:30:30|4402|4396|4401.8|4395.8|4402|4396|4401.8|4395.8|1
1729855840000|2024-10-25 11:30:40|4402.2|4396.2|4401.8|4395.8|4402.2|4396.2|4401.8|4395.8|0
1729855850000|2024-10-25 11:30:50|4402.7|4396.7|4402.3|4396.3|4402.7|4396.7|4402.3|4396.3|0
1729855860000|2024-10-25 11:31:00|4402.7|4396.7|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|3
1729855870000|2024-10-25 11:31:10|4402.5|4396.5|4403.5|4397.5|4404.7|4398.7|4402.5|4396.5|11
1729855880000|2024-10-25 11:31:20|||||||||5
1729855890000|2024-10-25 11:31:30|4404|4398|4403.5|4397.5|4404|4398|4403.5|4397.5|0
1729855920000|2024-10-25 11:32:00|4403.8|4397.8|4403.5|4397.5|4403.8|4397.8|4403.5|4397.5|0
1729855930000|2024-10-25 11:32:10|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|0
1729855950000|2024-10-25 11:32:30|4405|4399|4404.8|4398.8|4405.2|4399.2|4404.8|4398.8|2
1729855960000|2024-10-25 11:32:40|4405|4399|4404.8|4398.8|4405|4399|4404.8|4398.8|1
1729855970000|2024-10-25 11:32:50|4405.2|4399.2|4404.8|4398.8|4405.2|4399.2|4404.8|4398.8|0
1729855980000|2024-10-25 11:33:00|4405|4399|4404.7|4398.7|4405.2|4399.2|4404.7|4398.7|1
1729855990000|2024-10-25 11:33:10|4404.8|4398.8|4405.2|4399.2|4405.2|4399.2|4404.8|4398.8|0
1729856000000|2024-10-25 11:33:20|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.7|4398.7|0
1729856010000|2024-10-25 11:33:30|4404.7|4398.7|4404.8|4398.8|4404.8|4398.8|4404.7|4398.7|8
1729856020000|2024-10-25 11:33:40|4405.2|4399.2|4404.7|4398.7|4405.2|4399.2|4404.7|4398.7|0
1729856040000|2024-10-25 11:34:00|4405|4399|4405.3|4399.3|4405.3|4399.3|4405|4399|1
1729856050000|2024-10-25 11:34:10|4405.2|4399.2|4404.3|4398.3|4405.3|4399.3|4404.3|4398.3|29
1729856060000|2024-10-25 11:34:20|4404|4398|4402|4396|4404|4398|4402|4396|3
1729856070000|2024-10-25 11:34:30|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|1
1729856080000|2024-10-25 11:34:40|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|0
1729856090000|2024-10-25 11:34:50|4400|4394|4400|4394|4400|4394|4400|4394|2
1729856110000|2024-10-25 11:35:10|4399.8|4393.8|4398.7|4392.7|4399.8|4393.8|4398.7|4392.7|0
1729856130000|2024-10-25 11:35:30|4398|4392|4398|4392|4398|4392|4398|4392|0
1729856140000|2024-10-25 11:35:40|4397.8|4391.8|4397|4391|4397.8|4391.8|4397|4391|0
1729856180000|2024-10-25 11:36:20|4396.7|4390.7|4396.2|4390.2|4396.7|4390.7|4396.2|4390.2|1
1729856190000|2024-10-25 11:36:30|4396.5|4390.5|4397|4391|4397|4391|4396.5|4390.5|0
1729856200000|2024-10-25 11:36:40|4396.7|4390.7|4396.5|4390.5|4396.7|4390.7|4396.5|4390.5|0
1729856210000|2024-10-25 11:36:50|4397|4391|4397|4391|4397|4391|4397|4391|0
1729856220000|2024-10-25 11:37:00|4396.2|4390.2|4396|4390|4396.3|4390.3|4396|4390|1
1729856240000|2024-10-25 11:37:20|4395|4389|4395|4389|4395|4389|4395|4389|2
1729856270000|2024-10-25 11:37:50|4395.2|4389.2|4395.8|4389.8|4395.8|4389.8|4395.2|4389.2|1
1729856280000|2024-10-25 11:38:00|4396|4390|4396|4390|4396|4390|4396|4390|0
1729856340000|2024-10-25 11:39:00|4396.3|4390.3|4396|4390|4396.3|4390.3|4396|4390|1
1729856370000|2024-10-25 11:39:30|4396.3|4390.3|4397.2|4391.2|4397.2|4391.2|4396.3|4390.3|4
1729856380000|2024-10-25 11:39:40|4397.5|4391.5|4398.2|4392.2|4398.2|4392.2|4397.5|4391.5|0
1729856390000|2024-10-25 11:39:50|4398.5|4392.5|4398.2|4392.2|4398.5|4392.5|4398.2|4392.2|0
1729856400000|2024-10-25 11:40:00|4398.7|4392.7|4398.2|4392.2|4398.7|4392.7|4398.2|4392.2|0
1729856440000|2024-10-25 11:40:40|4398.5|4392.5|4398.2|4392.2|4398.5|4392.5|4398.2|4392.2|0
1729856460000|2024-10-25 11:41:00|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|0
1729856500000|2024-10-25 11:41:40|4399.5|4393.5|4399.7|4393.7|4399.7|4393.7|4399.2|4393.2|4
1729856510000|2024-10-25 11:41:50|4399.2|4393.2|4399.5|4393.5|4399.5|4393.5|4399.2|4393.2|2
1729856520000|2024-10-25 11:42:00|4399.8|4393.8|4400|4394|4400|4394|4399.8|4393.8|0
1729856530000|2024-10-25 11:42:10|4399.8|4393.8|4399.5|4393.5|4399.8|4393.8|4399.5|4393.5|0
1729856560000|2024-10-25 11:42:40|4399.7|4393.7|4400.8|4394.8|4401|4395|4399.7|4393.7|1
1729856570000|2024-10-25 11:42:50|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|0
1729856580000|2024-10-25 11:43:00|4400|4394|4399.5|4393.5|4400|4394|4399.5|4393.5|0
1729856590000|2024-10-25 11:43:10|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|0
1729856600000|2024-10-25 11:43:20|4399.8|4393.8|4399.5|4393.5|4400|4394|4399.2|4393.2|0
1729856610000|2024-10-25 11:43:30|4399.8|4393.8|4400|4394|4400|4394|4399.8|4393.8|0
1729856620000|2024-10-25 11:43:40|4399.8|4393.8|4400.3|4394.3|4400.3|4394.3|4399.8|4393.8|0
1729856630000|2024-10-25 11:43:50|4400|4394|4400|4394|4400|4394|4400|4394|0
1729856640000|2024-10-25 11:44:00|4399.8|4393.8|4399.7|4393.7|4399.8|4393.8|4399.5|4393.5|0
1729856660000|2024-10-25 11:44:20|4399.5|4393.5|4399|4393|4399.5|4393.5|4399|4393|1
1729856670000|2024-10-25 11:44:30|4399.2|4393.2|4399.2|4393.2|4399.5|4393.5|4399.2|4393.2|1
1729856680000|2024-10-25 11:44:40|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1729856690000|2024-10-25 11:44:50|4400|4394|4399.8|4393.8|4400|4394|4399.8|4393.8|0
1729856700000|2024-10-25 11:45:00|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|0
1729856710000|2024-10-25 11:45:10|4399.2|4393.2|4398.8|4392.8|4399.5|4393.5|4398.5|4392.5|0
1729856720000|2024-10-25 11:45:20|4399|4393|4399.2|4393.2|4399.7|4393.7|4399|4393|0
1729856760000|2024-10-25 11:46:00|4399.3|4393.3|4399.2|4393.2|4399.3|4393.3|4399.2|4393.2|1
1729856770000|2024-10-25 11:46:10|4399|4393|4399|4393|4399|4393|4399|4393|1
1729856780000|2024-10-25 11:46:20|4399.2|4393.2|4398.2|4392.2|4399.2|4393.2|4398.2|4392.2|0
1729856800000|2024-10-25 11:46:40|4398|4392|4398|4392|4398|4392|4398|4392|0
1729856810000|2024-10-25 11:46:50|4398.2|4392.2|4398.2|4392.2|4398.7|4392.7|4398.2|4392.2|1
1729856820000|2024-10-25 11:47:00|4398|4392|4397|4391|4398|4392|4397|4391|1
1729856830000|2024-10-25 11:47:10|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|4397.2|4391.2|0
1729856840000|2024-10-25 11:47:20|4397|4391|4397|4391|4397|4391|4396.5|4390.5|1
1729856850000|2024-10-25 11:47:30|4396.7|4390.7|4396.2|4390.2|4396.8|4390.8|4396.2|4390.2|0
1729856860000|2024-10-25 11:47:40|4396|4390|4396|4390|4396|4390|4396|4390|1
1729856870000|2024-10-25 11:47:50|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|1
1729856880000|2024-10-25 11:48:00|4395|4389|4397.7|4391.7|4397.7|4391.7|4395|4389|4
1729856900000|2024-10-25 11:48:20|4397.5|4391.5|4397.2|4391.2|4397.7|4391.7|4397.2|4391.2|0
1729856910000|2024-10-25 11:48:30|4397.5|4391.5|4397.2|4391.2|4397.5|4391.5|4397.2|4391.2|0
1729856920000|2024-10-25 11:48:40|4397.7|4391.7|4397.5|4391.5|4397.7|4391.7|4397.5|4391.5|0
1729856930000|2024-10-25 11:48:50|4397.7|4391.7|4397.2|4391.2|4397.7|4391.7|4397.2|4391.2|0
1729856940000|2024-10-25 11:49:00|4396.8|4390.8|4397.2|4391.2|4397.2|4391.2|4396.8|4390.8|2
1729856950000|2024-10-25 11:49:10|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|0
1729856960000|2024-10-25 11:49:20|4396.5|4390.5|4397|4391|4397.2|4391.2|4396.5|4390.5|1
1729856970000|2024-10-25 11:49:30|4396.8|4390.8|4397|4391|4397|4391|4396.8|4390.8|0
1729856980000|2024-10-25 11:49:40|4397.2|4391.2|4397.2|4391.2|4397.5|4391.5|4397.2|4391.2|2
1729856990000|2024-10-25 11:49:50|4396.8|4390.8|4397.5|4391.5|4397.5|4391.5|4396.8|4390.8|2
1729857000000|2024-10-25 11:50:00|4397.7|4391.7|4399|4393|4399.5|4393.5|4397.7|4391.7|0
1729857010000|2024-10-25 11:50:10|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1729857040000|2024-10-25 11:50:40|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1729857050000|2024-10-25 11:50:50|4400.2|4394.2|4399|4393|4400.2|4394.2|4399|4393|5
1729857060000|2024-10-25 11:51:00|4399.5|4393.5|4401.8|4395.8|4401.8|4395.8|4399.5|4393.5|2
1729857080000|2024-10-25 11:51:20|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1729857090000|2024-10-25 11:51:30|4401.2|4395.2|4402.8|4396.8|4402.8|4396.8|4401.2|4395.2|1
1729857110000|2024-10-25 11:51:50|4402.2|4396.2|4402|4396|4402.2|4396.2|4402|4396|0
1729857120000|2024-10-25 11:52:00|4402.8|4396.8|4402.5|4396.5|4402.8|4396.8|4402.5|4396.5|1
1729857130000|2024-10-25 11:52:10|4402.8|4396.8|4402.2|4396.2|4402.8|4396.8|4402.2|4396.2|0
1729857140000|2024-10-25 11:52:20|4401.8|4395.8|4402.2|4396.2|4402.2|4396.2|4401.8|4395.8|0
1729857150000|2024-10-25 11:52:30|4402.8|4396.8|4403|4397|4403|4397|4402.5|4396.5|0
1729857160000|2024-10-25 11:52:40|4402.8|4396.8|4403|4397|4403|4397|4402.8|4396.8|0
1729857170000|2024-10-25 11:52:50|4403.6|4397.6|4403.8|4397.8|4403.8|4397.8|4403.6|4397.6|2
1729857180000|2024-10-25 11:53:00|4404|4398|4402.5|4396.5|4404|4398|4402.5|4396.5|2
1729857190000|2024-10-25 11:53:10|4402.1|4396.1|4401.8|4395.8|4402.1|4396.1|4401.8|4395.8|1
1729857200000|2024-10-25 11:53:20|4401.5|4395.5|4401.8|4395.8|4402|4396|4401.5|4395.5|3
1729857210000|2024-10-25 11:53:30|4402.3|4396.3|4401.8|4395.8|4402.3|4396.3|4401.2|4395.2|0
1729857240000|2024-10-25 11:54:00|4402|4396|4402|4396|4402|4396|4402|4396|0
1729857250000|2024-10-25 11:54:10|4401.8|4395.8|4401.8|4395.8|4402.3|4396.3|4401.8|4395.8|1
1729857260000|2024-10-25 11:54:20|4401.5|4395.5|4401.8|4395.8|4402.3|4396.3|4401.5|4395.5|0
1729857270000|2024-10-25 11:54:30|4401.5|4395.5|4401.8|4395.8|4401.8|4395.8|4401.5|4395.5|0
1729857300000|2024-10-25 11:55:00|4402|4396|4400.8|4394.8|4402|4396|4400.8|4394.8|2
1729857310000|2024-10-25 11:55:10|4400.5|4394.5|4399.8|4393.8|4400.5|4394.5|4399.8|4393.8|1
1729857320000|2024-10-25 11:55:20|4399.5|4393.5|4399.8|4393.8|4400.3|4394.3|4399.5|4393.5|0
1729857330000|2024-10-25 11:55:30|4400|4394|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|1
1729857340000|2024-10-25 11:55:40|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|0
1729857350000|2024-10-25 11:55:50|4400.8|4394.8|4400.8|4394.8|4401|4395|4400.8|4394.8|0
1729857360000|2024-10-25 11:56:00|4401|4395|4402|4396|4402.2|4396.2|4401|4395|1
1729857380000|2024-10-25 11:56:20|4401.6|4395.6|4400.8|4394.8|4401.6|4395.6|4400.5|4394.5|10
1729857390000|2024-10-25 11:56:30|4400.6|4394.6|4400.3|4394.3|4400.6|4394.6|4400.3|4394.3|0
1729857400000|2024-10-25 11:56:40|4399.8|4393.8|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|0
1729857420000|2024-10-25 11:57:00|4401|4395|4400.8|4394.8|4402|4396|4400.8|4394.8|2
1729857430000|2024-10-25 11:57:10|4400.2|4394.2|4400.2|4394.2|4400.2|4394.2|4400|4394|0
1729857460000|2024-10-25 11:57:40|4400.3|4394.3|4401|4395|4401|4395|4400.3|4394.3|0
1729857470000|2024-10-25 11:57:50|4400.8|4394.8|4401|4395|4401|4395|4400.8|4394.8|0
1729857480000|2024-10-25 11:58:00|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.2|4394.2|0
1729857490000|2024-10-25 11:58:10|4400.2|4394.2|4400|4394|4400.2|4394.2|4400|4394|0
1729857500000|2024-10-25 11:58:20|||||||||2
1729857520000|2024-10-25 11:58:40|4400.3|4394.3|4400.8|4394.8|4400.8|4394.8|4400.3|4394.3|2
1729857530000|2024-10-25 11:58:50|4401.3|4395.3|4400|4394|4401.3|4395.3|4400|4394|0
1729857550000|2024-10-25 11:59:10|4400.5|4394.5|4401.3|4395.3|4401.3|4395.3|4400.5|4394.5|2
1729857560000|2024-10-25 11:59:20|4401|4395|4401|4395|4401|4395|4401|4395|0
1729857570000|2024-10-25 11:59:30|4401.2|4395.2|4401.8|4395.8|4402|4396|4401.2|4395.2|1
1729857580000|2024-10-25 11:59:40|4401.5|4395.5|4401.8|4395.8|4401.8|4395.8|4401.5|4395.5|0
1729857600000|2024-10-25 12:00:00|4401.5|4395.5|4401.8|4395.8|4402|4396|4401.5|4395.5|0
1729857610000|2024-10-25 12:00:10|4402|4396|4402.8|4396.8|4402.8|4396.8|4402|4396|0
1729857620000|2024-10-25 12:00:20|4402.5|4396.5|4403|4397|4403|4397|4402.2|4396.2|0
1729857630000|2024-10-25 12:00:30|4403.2|4397.2|4404.8|4398.8|4404.8|4398.8|4403.2|4397.2|1
1729857640000|2024-10-25 12:00:40|4405|4399|4404.8|4398.8|4405.5|4399.5|4404.8|4398.8|1
1729857650000|2024-10-25 12:00:50|4404.5|4398.5|4405.8|4399.8|4405.8|4399.8|4404.5|4398.5|22
1729857660000|2024-10-25 12:01:00|4406|4400|4405.5|4399.5|4406|4400|4405.2|4399.2|1
1729857670000|2024-10-25 12:01:10|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1729857680000|2024-10-25 12:01:20|4404.7|4398.7|4405|4399|4405|4399|4404.7|4398.7|0
1729857690000|2024-10-25 12:01:30|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|1
1729857700000|2024-10-25 12:01:40|4404.7|4398.7|4404.8|4398.8|4405|4399|4404.7|4398.7|3
1729857710000|2024-10-25 12:01:50|4407.1|4401.1|4414.3|4408.3|4414.3|4408.3|4407.1|4401.1|101
1729857720000|2024-10-25 12:02:00|4414|4408|4414|4408|4415.5|4409.5|4413.8|4407.8|49
1729857730000|2024-10-25 12:02:10|4413.8|4407.8|4417.5|4411.5|4418.3|4412.3|4413.8|4407.8|64
1729857740000|2024-10-25 12:02:20|4417|4411|4416.5|4410.5|4417|4411|4416.5|4410.5|13
1729857750000|2024-10-25 12:02:30|4416|4410|4416|4410|4416|4410|4416|4410|1
1729857760000|2024-10-25 12:02:40|4415.5|4409.5|4417.3|4411.3|4417.7|4411.7|4415.3|4409.3|9
1729857770000|2024-10-25 12:02:50|4416.2|4410.2|4416.2|4410.2|4416.3|4410.3|4416.2|4410.2|1
1729857780000|2024-10-25 12:03:00|4416.3|4410.3|4414.5|4408.5|4416.3|4410.3|4414.2|4408.2|37
1729857790000|2024-10-25 12:03:10|4414.2|4408.2|4414|4408|4414.5|4408.5|4414|4408|0
1729857800000|2024-10-25 12:03:20|4417.3|4411.3|4417.7|4411.7|4417.7|4411.7|4417.3|4411.3|12
1729857810000|2024-10-25 12:03:30|||||||||10
1729857820000|2024-10-25 12:03:40|4418|4412|4418|4412|4418|4412|4417.7|4411.7|27
1729857830000|2024-10-25 12:03:50|4418.3|4412.3|4419|4413|4419|4413|4418.3|4412.3|4
1729857840000|2024-10-25 12:04:00|4418.8|4412.8|4417.7|4411.7|4418.8|4412.8|4417.7|4411.7|7
1729857850000|2024-10-25 12:04:10|4418|4412|4412.5|4406.5|4418|4412|4412.5|4406.5|73
1729857860000|2024-10-25 12:04:20|4412.3|4406.3|4412|4406|4412.3|4406.3|4411.8|4405.8|0
1729857870000|2024-10-25 12:04:30|4412.3|4406.3|4412|4406|4412.3|4406.3|4412|4406|0
1729857880000|2024-10-25 12:04:40|4411.8|4405.8|4412.7|4406.7|4412.7|4406.7|4411.8|4405.8|4
1729857890000|2024-10-25 12:04:50|4412.5|4406.5|4412.5|4406.5|4413.5|4407.5|4412.5|4406.5|1
1729857900000|2024-10-25 12:05:00|4412.8|4406.8|4412.5|4406.5|4412.8|4406.8|4412|4406|1
1729857910000|2024-10-25 12:05:10|4412|4406|4412|4406|4412|4406|4411.5|4405.5|1
1729857920000|2024-10-25 12:05:20|4411.8|4405.8|4411.8|4405.8|4412|4406|4411.8|4405.8|0
1729857930000|2024-10-25 12:05:30|4411.6|4405.6|4411|4405|4411.6|4405.6|4410.8|4404.8|0
1729857940000|2024-10-25 12:05:40|4411.3|4405.3|4411|4405|4411.3|4405.3|4411|4405|0
1729857950000|2024-10-25 12:05:50|4410.8|4404.8|4410.5|4404.5|4410.8|4404.8|4410.3|4404.3|3
1729857960000|2024-10-25 12:06:00|4410.8|4404.8|4410|4404|4410.8|4404.8|4410|4404|3
1729857970000|2024-10-25 12:06:10|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|0
1729858000000|2024-10-25 12:06:40|4410|4404|4410|4404|4410|4404|4410|4404|0
1729858020000|2024-10-25 12:07:00|4410.3|4404.3|4412.8|4406.8|4414.3|4408.3|4410.3|4404.3|13
1729858030000|2024-10-25 12:07:10|4412.3|4406.3|4412.5|4406.5|4412.8|4406.8|4412.3|4406.3|2
1729858040000|2024-10-25 12:07:20|4412.1|4406.1|4413.8|4407.8|4413.8|4407.8|4411.8|4405.8|3
1729858050000|2024-10-25 12:07:30|4414|4408|4414|4408|4414|4408|4414|4408|20
1729858060000|2024-10-25 12:07:40|4413.7|4407.7|4413.8|4407.8|4414.3|4408.3|4413.7|4407.7|3
1729858070000|2024-10-25 12:07:50|4413.3|4407.3|4414|4408|4414|4408|4413.3|4407.3|5
1729858100000|2024-10-25 12:08:20|4414.3|4408.3|4414|4408|4414.3|4408.3|4414|4408|18
1729858130000|2024-10-25 12:08:50|||||||||8
1729858140000|2024-10-25 12:09:00|4413.1|4407.1|4413.5|4407.5|4413.8|4407.8|4412.5|4406.5|83
1729858150000|2024-10-25 12:09:10|4413.8|4407.8|4412.5|4406.5|4413.8|4407.8|4412.5|4406.5|0
1729858160000|2024-10-25 12:09:20|4411.8|4405.8|4412.3|4406.3|4412.3|4406.3|4411.8|4405.8|10
1729858170000|2024-10-25 12:09:30|4411.8|4405.8|4411|4405|4411.8|4405.8|4411|4405|0
1729858180000|2024-10-25 12:09:40|4411.3|4405.3|4413.2|4407.2|4413.5|4407.5|4411.3|4405.3|1
1729858190000|2024-10-25 12:09:50|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413|4407|0
1729858200000|2024-10-25 12:10:00|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|1
1729858210000|2024-10-25 12:10:10|4412.5|4406.5|4412.8|4406.8|4412.8|4406.8|4412.5|4406.5|0
1729858220000|2024-10-25 12:10:20|4412.5|4406.5|4412.8|4406.8|4413|4407|4412.3|4406.3|0
1729858240000|2024-10-25 12:10:40|4414|4408|4413.5|4407.5|4414.3|4408.3|4413.5|4407.5|3
1729858250000|2024-10-25 12:10:50|4413.8|4407.8|4414|4408|4414|4408|4413.8|4407.8|0
1729858260000|2024-10-25 12:11:00|4415|4409|4416|4410|4416|4410|4415|4409|8
1729858280000|2024-10-25 12:11:20|4416.8|4410.8|4416.8|4410.8|4417.2|4411.2|4416.8|4410.8|2
1729858290000|2024-10-25 12:11:30|4417.2|4411.2|4416.8|4410.8|4417.5|4411.5|4416.8|4410.8|0
1729858300000|2024-10-25 12:11:40|4417.2|4411.2|4418|4412|4418.8|4412.8|4417.2|4411.2|0
1729858310000|2024-10-25 12:11:50|4418.2|4412.2|4418|4412|4418.2|4412.2|4418|4412|0
1729858320000|2024-10-25 12:12:00|4417.7|4411.7|4426.2|4420.2|4426.3|4420.3|4417.2|4411.2|9
1729858330000|2024-10-25 12:12:10|4426|4420|4424.7|4418.7|4426.2|4420.2|4424.7|4418.7|4
1729858340000|2024-10-25 12:12:20|4425.2|4419.2|4425.2|4419.2|4425.3|4419.3|4425.2|4419.2|6
1729858360000|2024-10-25 12:12:40|4425.5|4419.5|4426.2|4420.2|4426.5|4420.5|4425.5|4419.5|12
1729858370000|2024-10-25 12:12:50|4426.5|4420.5|4426.3|4420.3|4427.3|4421.3|4426.2|4420.2|9
1729858380000|2024-10-25 12:13:00|4426.2|4420.2|4425.7|4419.7|4426.2|4420.2|4425.7|4419.7|2
1729858390000|2024-10-25 12:13:10|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4
1729858400000|2024-10-25 12:13:20|4425.5|4419.5|4425.5|4419.5|4425.8|4419.8|4425.5|4419.5|0
1729858410000|2024-10-25 12:13:30|4426|4420|4425.3|4419.3|4426|4420|4425.3|4419.3|10
1729858420000|2024-10-25 12:13:40|4424.2|4418.2|4423.5|4417.5|4424.2|4418.2|4423.3|4417.3|43
1729858430000|2024-10-25 12:13:50|4423.8|4417.8|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|4
1729858440000|2024-10-25 12:14:00|4424.8|4418.8|4424|4418|4424.8|4418.8|4424|4418|0
1729858450000|2024-10-25 12:14:10|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|2
1729858460000|2024-10-25 12:14:20|4423.3|4417.3|4423|4417|4423.3|4417.3|4423|4417|0
1729858480000|2024-10-25 12:14:40|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|5
1729858490000|2024-10-25 12:14:50|4424.2|4418.2|4424.3|4418.3|4424.3|4418.3|4424.2|4418.2|3
1729858500000|2024-10-25 12:15:00|||||||||3
1729858510000|2024-10-25 12:15:10|4424|4418|4423.3|4417.3|4424|4418|4423|4417|16
1729858520000|2024-10-25 12:15:20|||||||||4
1729858530000|2024-10-25 12:15:30|||||||||1
1729858540000|2024-10-25 12:15:40|4424|4418|4424.8|4418.8|4426|4420|4424|4418|29
1729858550000|2024-10-25 12:15:50|4425.3|4419.3|4424.8|4418.8|4425.3|4419.3|4424.8|4418.8|2
1729858560000|2024-10-25 12:16:00|4425|4419|4425.3|4419.3|4425.3|4419.3|4425|4419|2
1729858570000|2024-10-25 12:16:10|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|16
1729858580000|2024-10-25 12:16:20|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1729858590000|2024-10-25 12:16:30|4425.2|4419.2|4424.3|4418.3|4425.2|4419.2|4424.3|4418.3|1
1729858600000|2024-10-25 12:16:40|4424.7|4418.7|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|11
1729858610000|2024-10-25 12:16:50|4424|4418|4424.3|4418.3|4424.3|4418.3|4424|4418|0
1729858620000|2024-10-25 12:17:00|||||||||3
1729858640000|2024-10-25 12:17:20|4424|4418|4424|4418|4424|4418|4424|4418|0
1729858650000|2024-10-25 12:17:30|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1729858660000|2024-10-25 12:17:40|4424|4418|4427|4421|4427|4421|4424|4418|33
1729858670000|2024-10-25 12:17:50|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4
1729858690000|2024-10-25 12:18:10|||||||||5
1729858700000|2024-10-25 12:18:20|4426.8|4420.8|4427.3|4421.3|4427.3|4421.3|4426.8|4420.8|1
1729858710000|2024-10-25 12:18:30|4427.8|4421.8|4428|4422|4428|4422|4427.8|4421.8|4
1729858720000|2024-10-25 12:18:40|4427.8|4421.8|4427.2|4421.2|4427.8|4421.8|4427.2|4421.2|7
1729858730000|2024-10-25 12:18:50|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|1
1729858740000|2024-10-25 12:19:00|4427|4421|4427|4421|4427|4421|4427|4421|0
1729858750000|2024-10-25 12:19:10|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|4427.7|4421.7|0
1729858760000|2024-10-25 12:19:20|4427.2|4421.2|4425.7|4419.7|4427.3|4421.3|4425.7|4419.7|5
1729858770000|2024-10-25 12:19:30|4425.3|4419.3|4424.3|4418.3|4425.3|4419.3|4423.5|4417.5|3
1729858780000|2024-10-25 12:19:40|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|3
1729858790000|2024-10-25 12:19:50|4424.3|4418.3|4424.2|4418.2|4424.3|4418.3|4424.2|4418.2|3
1729858810000|2024-10-25 12:20:10|4424.8|4418.8|4425.2|4419.2|4425.2|4419.2|4424.8|4418.8|9
1729858820000|2024-10-25 12:20:20|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.3|4418.3|1
1729858830000|2024-10-25 12:20:30|4425.2|4419.2|4424.3|4418.3|4425.2|4419.2|4424.3|4418.3|0
1729858840000|2024-10-25 12:20:40|4424.7|4418.7|4424.5|4418.5|4424.7|4418.7|4423.3|4417.3|20
1729858850000|2024-10-25 12:20:50|4424.8|4418.8|4425.3|4419.3|4425.3|4419.3|4424.5|4418.5|5
1729858860000|2024-10-25 12:21:00|4425.5|4419.5|4426.3|4420.3|4426.3|4420.3|4425.3|4419.3|3
1729858870000|2024-10-25 12:21:10|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|4427.3|4421.3|4
1729858880000|2024-10-25 12:21:20|4428|4422|4429.3|4423.3|4429.3|4423.3|4428|4422|6
1729858890000|2024-10-25 12:21:30|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|1
1729858900000|2024-10-25 12:21:40|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1729858910000|2024-10-25 12:21:50|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|4428.5|4422.5|0
1729858930000|2024-10-25 12:22:10|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|6
1729858940000|2024-10-25 12:22:20|4429|4423|4428.3|4422.3|4429|4423|4428.3|4422.3|3
1729858950000|2024-10-25 12:22:30|4427.8|4421.8|4427.8|4421.8|4428.3|4422.3|4427.5|4421.5|0
1729858960000|2024-10-25 12:22:40|4428.2|4422.2|4427.8|4421.8|4428.3|4422.3|4427.8|4421.8|1
1729858970000|2024-10-25 12:22:50|4427.3|4421.3|4427.2|4421.2|4427.3|4421.3|4427.2|4421.2|0
1729858980000|2024-10-25 12:23:00|4427.3|4421.3|4423.3|4417.3|4427.3|4421.3|4423.3|4417.3|12
1729858990000|2024-10-25 12:23:10|4423.7|4417.7|4422|4416|4423.7|4417.7|4422|4416|11
1729859000000|2024-10-25 12:23:20|4422.2|4416.2|4419.5|4413.5|4422.2|4416.2|4419.2|4413.2|2
1729859010000|2024-10-25 12:23:30|4419.2|4413.2|4418.8|4412.8|4419.5|4413.5|4418.8|4412.8|1
1729859020000|2024-10-25 12:23:40|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|0
1729859030000|2024-10-25 12:23:50|4418|4412|4419.5|4413.5|4419.5|4413.5|4418|4412|5
1729859040000|2024-10-25 12:24:00|4418.7|4412.7|4420|4414|4420|4414|4418.2|4412.2|3
1729859050000|2024-10-25 12:24:10|4419.3|4413.3|4419.5|4413.5|4419.5|4413.5|4419.3|4413.3|2
1729859060000|2024-10-25 12:24:20|4419.2|4413.2|4418|4412|4419.2|4413.2|4418|4412|2
1729859070000|2024-10-25 12:24:30|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418|4412|2
1729859080000|2024-10-25 12:24:40|4416|4410|4416.3|4410.3|4416.3|4410.3|4416|4410|7
1729859090000|2024-10-25 12:24:50|4416|4410|4415.8|4409.8|4416|4410|4415.8|4409.8|0
1729859100000|2024-10-25 12:25:00|4416.5|4410.5|4417|4411|4417.8|4411.8|4416.5|4410.5|1
1729859110000|2024-10-25 12:25:10|4416.5|4410.5|4415.8|4409.8|4416.5|4410.5|4415.8|4409.8|1
1729859120000|2024-10-25 12:25:20|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|0
1729859130000|2024-10-25 12:25:30|||||||||5
1729859140000|2024-10-25 12:25:40|4415.5|4409.5|4415|4409|4415.5|4409.5|4415|4409|1
1729859150000|2024-10-25 12:25:50|4414|4408|4414|4408|4414|4408|4414|4408|1
1729859160000|2024-10-25 12:26:00|||||||||1
1729859170000|2024-10-25 12:26:10|4414.3|4408.3|4415.2|4409.2|4415.2|4409.2|4414.3|4408.3|2
1729859180000|2024-10-25 12:26:20|4415|4409|4415|4409|4415|4409|4415|4409|0
1729859200000|2024-10-25 12:26:40|4416.5|4410.5|4416.3|4410.3|4417|4411|4416|4410|4
1729859210000|2024-10-25 12:26:50|4416|4410|4416|4410|4416.3|4410.3|4416|4410|0
1729859220000|2024-10-25 12:27:00|4416.5|4410.5|4416.8|4410.8|4416.8|4410.8|4416.5|4410.5|0
1729859230000|2024-10-25 12:27:10|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|4
1729859240000|2024-10-25 12:27:20|4417.8|4411.8|4417.8|4411.8|4418|4412|4417.8|4411.8|0
1729859250000|2024-10-25 12:27:30|4418|4412|4418.8|4412.8|4419|4413|4418|4412|1
1729859260000|2024-10-25 12:27:40|4419|4413|4418.8|4412.8|4419|4413|4418.8|4412.8|0
1729859270000|2024-10-25 12:27:50|4419|4413|4419|4413|4419|4413|4418.8|4412.8|0
1729859280000|2024-10-25 12:28:00|4419.3|4413.3|4420.2|4414.2|4420.2|4414.2|4419|4413|0
1729859290000|2024-10-25 12:28:10|||||||||1
1729859300000|2024-10-25 12:28:20|4420|4414|4424.5|4418.5|4424.5|4418.5|4420|4414|73
1729859310000|2024-10-25 12:28:30|4424.7|4418.7|4423.7|4417.7|4424.7|4418.7|4423.7|4417.7|2
1729859320000|2024-10-25 12:28:40|4424.3|4418.3|4424.5|4418.5|4424.7|4418.7|4424.2|4418.2|2
1729859330000|2024-10-25 12:28:50|4424|4418|4423.5|4417.5|4424|4418|4423.5|4417.5|1
1729859340000|2024-10-25 12:29:00|4423.7|4417.7|4424.7|4418.7|4424.7|4418.7|4423.2|4417.2|4
1729859360000|2024-10-25 12:29:20|4425.2|4419.2|4425.5|4419.5|4425.5|4419.5|4425|4419|0
1729859370000|2024-10-25 12:29:30|4425.2|4419.2|4424.2|4418.2|4425.5|4419.5|4424.2|4418.2|2
1729859380000|2024-10-25 12:29:40|4424.7|4418.7|4424.5|4418.5|4424.7|4418.7|4424.5|4418.5|2
1729859390000|2024-10-25 12:29:50|4424.2|4418.2|4423.7|4417.7|4424.2|4418.2|4423.7|4417.7|10
1729859400000|2024-10-25 12:30:00|4423|4417|4422.7|4416.7|4423.2|4417.2|4421.5|4415.5|14
1729859410000|2024-10-25 12:30:10|4422.2|4416.2|4423.3|4417.3|4423.8|4417.8|4422.2|4416.2|1
1729859420000|2024-10-25 12:30:20|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|1
1729859430000|2024-10-25 12:30:30|4422.8|4416.8|4424.3|4418.3|4424.3|4418.3|4422.8|4416.8|3
1729859450000|2024-10-25 12:30:50|4425.3|4419.3|4424.8|4418.8|4425.3|4419.3|4424.3|4418.3|2
1729859460000|2024-10-25 12:31:00|4425.3|4419.3|4424.8|4418.8|4425.3|4419.3|4424.5|4418.5|5
1729859470000|2024-10-25 12:31:10|4425|4419|4425.3|4419.3|4426.2|4420.2|4425|4419|2
1729859490000|2024-10-25 12:31:30|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|1
1729859510000|2024-10-25 12:31:50|4426.7|4420.7|4426.3|4420.3|4426.7|4420.7|4426.3|4420.3|0
1729859520000|2024-10-25 12:32:00|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|16
1729859530000|2024-10-25 12:32:10|4427|4421|4426.8|4420.8|4427|4421|4426.5|4420.5|1
1729859540000|2024-10-25 12:32:20|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|0
1729859550000|2024-10-25 12:32:30|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|1
1729859560000|2024-10-25 12:32:40|4427|4421|4427.3|4421.3|4427.3|4421.3|4427|4421|5
1729859570000|2024-10-25 12:32:50|4426.3|4420.3|4427.3|4421.3|4427.7|4421.7|4426.3|4420.3|3
1729859580000|2024-10-25 12:33:00|4427.2|4421.2|4426.3|4420.3|4427.2|4421.2|4426.3|4420.3|1
1729859590000|2024-10-25 12:33:10|4425.8|4419.8|4426.3|4420.3|4426.3|4420.3|4425.8|4419.8|4
1729859600000|2024-10-25 12:33:20|4426.7|4420.7|4427.2|4421.2|4427.3|4421.3|4426.7|4420.7|3
1729859610000|2024-10-25 12:33:30|||||||||1
1729859620000|2024-10-25 12:33:40|4426.3|4420.3|4426.8|4420.8|4426.8|4420.8|4426.3|4420.3|0
1729859630000|2024-10-25 12:33:50|4427.2|4421.2|4427.2|4421.2|4427.2|4421.2|4426.5|4420.5|0
1729859640000|2024-10-25 12:34:00|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|0
1729859650000|2024-10-25 12:34:10|4426.7|4420.7|4425.3|4419.3|4426.7|4420.7|4425.3|4419.3|3
1729859660000|2024-10-25 12:34:20|4426.8|4420.8|4425.7|4419.7|4426.8|4420.8|4425.3|4419.3|14
1729859670000|2024-10-25 12:34:30|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1729859680000|2024-10-25 12:34:40|4425.7|4419.7|4425.7|4419.7|4425.7|4419.7|4425.3|4419.3|0
1729859690000|2024-10-25 12:34:50|4425.3|4419.3|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|0
1729859700000|2024-10-25 12:35:00|4424.2|4418.2|4423.3|4417.3|4424.5|4418.5|4423.3|4417.3|2
1729859710000|2024-10-25 12:35:10|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|10
1729859720000|2024-10-25 12:35:20|||||||||10
1729859730000|2024-10-25 12:35:30|4423.8|4417.8|4424.7|4418.7|4424.7|4418.7|4423.8|4417.8|1
1729859740000|2024-10-25 12:35:40|4425|4419|4426.2|4420.2|4426.2|4420.2|4425|4419|1
1729859750000|2024-10-25 12:35:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.7|4419.7|0
1729859760000|2024-10-25 12:36:00|4426.2|4420.2|4427.3|4421.3|4427.3|4421.3|4426.2|4420.2|2
1729859770000|2024-10-25 12:36:10|4427.7|4421.7|4427.2|4421.2|4428|4422|4427.2|4421.2|2
1729859780000|2024-10-25 12:36:20|4427.7|4421.7|4428|4422|4428|4422|4427.7|4421.7|0
1729859800000|2024-10-25 12:36:40|4427.7|4421.7|4428|4422|4428|4422|4427.7|4421.7|0
1729859810000|2024-10-25 12:36:50|4427.7|4421.7|4428|4422|4428|4422|4427.7|4421.7|0
1729859820000|2024-10-25 12:37:00|4427.5|4421.5|4427|4421|4427.5|4421.5|4427|4421|6
1729859830000|2024-10-25 12:37:10|4426.2|4420.2|4425.2|4419.2|4426.2|4420.2|4424.8|4418.8|2
1729859850000|2024-10-25 12:37:30|4425|4419|4424.2|4418.2|4425|4419|4424|4418|1
1729859860000|2024-10-25 12:37:40|4424|4418|4423.7|4417.7|4424|4418|4423.7|4417.7|0
1729859870000|2024-10-25 12:37:50|4423.2|4417.2|4423.2|4417.2|4423.2|4417.2|4422.8|4416.8|1
1729859880000|2024-10-25 12:38:00|4423.5|4417.5|4424|4418|4424|4418|4423.5|4417.5|0
1729859890000|2024-10-25 12:38:10|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|2
1729859900000|2024-10-25 12:38:20|4424.2|4418.2|4424.5|4418.5|4424.5|4418.5|4424.2|4418.2|0
1729859910000|2024-10-25 12:38:30|4424.2|4418.2|4424|4418|4424.2|4418.2|4424|4418|0
1729859920000|2024-10-25 12:38:40|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|4423.7|4417.7|0
1729859940000|2024-10-25 12:39:00|4424|4418|4424|4418|4424|4418|4424|4418|0
1729859950000|2024-10-25 12:39:10|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|3
1729859960000|2024-10-25 12:39:20|||||||||2
1729859970000|2024-10-25 12:39:30|4424.5|4418.5|4425.2|4419.2|4425.2|4419.2|4424.5|4418.5|7
1729860000000|2024-10-25 12:40:00|4425.7|4419.7|4427.3|4421.3|4427.7|4421.7|4425.7|4419.7|3
1729860030000|2024-10-25 12:40:30|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|1
1729860040000|2024-10-25 12:40:40|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|0
1729860050000|2024-10-25 12:40:50|4426|4420|4425.2|4419.2|4426|4420|4425.2|4419.2|2
1729860060000|2024-10-25 12:41:00|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1729860080000|2024-10-25 12:41:20|4425|4419|4424.8|4418.8|4425|4419|4424.7|4418.7|2
1729860090000|2024-10-25 12:41:30|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|0
1729860100000|2024-10-25 12:41:40|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4
1729860110000|2024-10-25 12:41:50|4425.3|4419.3|4424|4418|4425.8|4419.8|4424|4418|14
1729860120000|2024-10-25 12:42:00|4425|4419|4425|4419|4425.3|4419.3|4425|4419|3
1729860130000|2024-10-25 12:42:10|4425.2|4419.2|4425.8|4419.8|4426|4420|4425.2|4419.2|3
1729860140000|2024-10-25 12:42:20|4426|4420|4426|4420|4426|4420|4426|4420|0
1729860150000|2024-10-25 12:42:30|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|1
1729860160000|2024-10-25 12:42:40|4426.2|4420.2|4426.3|4420.3|4426.3|4420.3|4425.8|4419.8|3
1729860180000|2024-10-25 12:43:00|4426.7|4420.7|4426.8|4420.8|4426.8|4420.8|4426.7|4420.7|1
1729860200000|2024-10-25 12:43:20|4427|4421|4427|4421|4427.3|4421.3|4426.8|4420.8|1
1729860210000|2024-10-25 12:43:30|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.7|4420.7|2
1729860220000|2024-10-25 12:43:40|4425.7|4419.7|4426.8|4420.8|4426.8|4420.8|4425.7|4419.7|49
1729860230000|2024-10-25 12:43:50|4426.3|4420.3|4425|4419|4426.3|4420.3|4425|4419|7
1729860240000|2024-10-25 12:44:00|4423.5|4417.5|4425.3|4419.3|4425.3|4419.3|4423.5|4417.5|3
1729860250000|2024-10-25 12:44:10|4425.7|4419.7|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|0
1729860260000|2024-10-25 12:44:20|4425.5|4419.5|4425.3|4419.3|4425.5|4419.5|4424.8|4418.8|3
1729860270000|2024-10-25 12:44:30|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|2
1729860280000|2024-10-25 12:44:40|4426.2|4420.2|4425|4419|4426.2|4420.2|4424.5|4418.5|3
1729860290000|2024-10-25 12:44:50|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|2
1729863000000|2024-10-25 13:30:00|4433.1|4427.1|4442.8|4436.8|4447.6|4441.6|4432.8|4426.8|360
1729863010000|2024-10-25 13:30:10|4442.3|4436.3|4440.3|4434.3|4444.3|4438.3|4437.5|4431.5|86
1729863020000|2024-10-25 13:30:20|4440.6|4434.6|4441.8|4435.8|4445.1|4439.1|4440|4434|123
1729863030000|2024-10-25 13:30:30|4441.5|4435.5|4445.8|4439.8|4447|4441|4439.8|4433.8|58
1729863040000|2024-10-25 13:30:40|4446|4440|4445.6|4439.6|4447|4441|4441.6|4435.6|116
1729863050000|2024-10-25 13:30:50|4446.6|4440.6|4447.8|4441.8|4450.1|4444.1|4446|4440|123
1729863060000|2024-10-25 13:31:00|4447.6|4441.6|4444|4438|4449.8|4443.8|4442|4436|131
1729863070000|2024-10-25 13:31:10|4444.8|4438.8|4443.6|4437.6|4446|4440|4442|4436|102
1729863080000|2024-10-25 13:31:20|4443.5|4437.5|4440.5|4434.5|4443.8|4437.8|4438|4432|144
1729863090000|2024-10-25 13:31:30|4441|4435|4441|4435|4442|4436|4440|4434|26
1729863100000|2024-10-25 13:31:40|4440.8|4434.8|4437.8|4431.8|4442|4436|4437.8|4431.8|16
1729863110000|2024-10-25 13:31:50|4437|4431|4438|4432|4440|4434|4437|4431|49
1729863120000|2024-10-25 13:32:00|4437|4431|4431.5|4425.5|4438|4432|4431.5|4425.5|63
1729863130000|2024-10-25 13:32:10|4430|4424|4432.6|4426.6|4432.6|4426.6|4429.6|4423.6|54
1729863140000|2024-10-25 13:32:20|4432.8|4426.8|4432.6|4426.6|4433.6|4427.6|4431|4425|42
1729863150000|2024-10-25 13:32:30|4432.5|4426.5|4430.5|4424.5|4433.6|4427.6|4429.6|4423.6|101
1729863160000|2024-10-25 13:32:40|4430.3|4424.3|4428.5|4422.5|4430.3|4424.3|4427.6|4421.6|91
1729863170000|2024-10-25 13:32:50|4428.6|4422.6|4424.6|4418.6|4428.6|4422.6|4424.6|4418.6|39
1729863180000|2024-10-25 13:33:00|4422.6|4416.6|4419.6|4413.6|4422.6|4416.6|4419.6|4413.6|95
1729863190000|2024-10-25 13:33:10|4420.1|4414.1|4420.3|4414.3|4423.8|4417.8|4419.6|4413.6|34
1729863200000|2024-10-25 13:33:20|4420.1|4414.1|4418.1|4412.1|4420.1|4414.1|4416.3|4410.3|27
1729863210000|2024-10-25 13:33:30|4418.4|4412.4|4419.1|4413.1|4419.6|4413.6|4417.1|4411.1|32
1729863220000|2024-10-25 13:33:40|4418.9|4412.9|4419.3|4413.3|4420.5|4414.5|4418.6|4412.6|41
1729863230000|2024-10-25 13:33:50|4419.5|4413.5|4419.4|4413.4|4420.6|4414.6|4418.6|4412.6|23
1729863240000|2024-10-25 13:34:00|4420.1|4414.1|4419.9|4413.9|4421.1|4415.1|4419.4|4413.4|36
1729863250000|2024-10-25 13:34:10|4419.8|4413.8|4417.9|4411.9|4419.8|4413.8|4416.8|4410.8|20
1729863260000|2024-10-25 13:34:20|4417.8|4411.8|4416.3|4410.3|4417.8|4411.8|4415.9|4409.9|17
1729863270000|2024-10-25 13:34:30|4416.4|4410.4|4413.9|4407.9|4416.9|4410.9|4413.3|4407.3|52
1729863280000|2024-10-25 13:34:40|4414.8|4408.8|4416.3|4410.3|4417.8|4411.8|4414.8|4408.8|28
1729863290000|2024-10-25 13:34:50|4416.9|4410.9|4418.3|4412.3|4419.9|4413.9|4416.9|4410.9|33
1729863300000|2024-10-25 13:35:00|4417.9|4411.9|4419.9|4413.9|4422.9|4416.9|4417.8|4411.8|43
1729863310000|2024-10-25 13:35:10|4419.4|4413.4|4424.4|4418.4|4424.4|4418.4|4419.4|4413.4|53
1729863320000|2024-10-25 13:35:20|4424.9|4418.9|4430.1|4424.1|4431.1|4425.1|4424.9|4418.9|51
1729863330000|2024-10-25 13:35:30|4430.9|4424.9|4430.4|4424.4|4430.9|4424.9|4428.9|4422.9|15
1729863340000|2024-10-25 13:35:40|4430.1|4424.1|4428.9|4422.9|4431.3|4425.3|4428.3|4422.3|27
1729863350000|2024-10-25 13:35:50|4429.3|4423.3|4430.3|4424.3|4430.3|4424.3|4427.3|4421.3|22
1729863360000|2024-10-25 13:36:00|4430.9|4424.9|4427.8|4421.8|4430.9|4424.9|4425.8|4419.8|37
1729863370000|2024-10-25 13:36:10|4428.3|4422.3|4430.3|4424.3|4430.3|4424.3|4427.9|4421.9|7
1729863380000|2024-10-25 13:36:20|4430.8|4424.8|4431.8|4425.8|4432.9|4426.9|4430.3|4424.3|38
1729863390000|2024-10-25 13:36:30|4431.9|4425.9|4433.3|4427.3|4434.3|4428.3|4431.8|4425.8|15
1729863400000|2024-10-25 13:36:40|4433.4|4427.4|4435.3|4429.3|4435.8|4429.8|4433.4|4427.4|104
1729863410000|2024-10-25 13:36:50|4435.8|4429.8|4436.9|4430.9|4436.9|4430.9|4435.4|4429.4|18
1729863420000|2024-10-25 13:37:00|4437.3|4431.3|4434.3|4428.3|4437.8|4431.8|4433.3|4427.3|30
1729863430000|2024-10-25 13:37:10|4434.8|4428.8|4432.3|4426.3|4434.8|4428.8|4432.3|4426.3|27
1729863440000|2024-10-25 13:37:20|4431.3|4425.3|4433.3|4427.3|4433.3|4427.3|4430.8|4424.8|45
1729863450000|2024-10-25 13:37:30|4433.9|4427.9|4435.3|4429.3|4435.8|4429.8|4433.8|4427.8|28
1729863460000|2024-10-25 13:37:40|4435.8|4429.8|4438.9|4432.9|4438.9|4432.9|4434.8|4428.8|34
1729863470000|2024-10-25 13:37:50|4438.8|4432.8|4441.8|4435.8|4441.8|4435.8|4437.9|4431.9|80
1729863480000|2024-10-25 13:38:00|4441.4|4435.4|4440.8|4434.8|4441.9|4435.9|4439.8|4433.8|25
1729863490000|2024-10-25 13:38:10|4440.4|4434.4|4441.4|4435.4|4442.3|4436.3|4439.9|4433.9|21
1729863500000|2024-10-25 13:38:20|4441.9|4435.9|4440.9|4434.9|4441.9|4435.9|4439.9|4433.9|27
1729863510000|2024-10-25 13:38:30|4440.8|4434.8|4438.4|4432.4|4441.8|4435.8|4437.9|4431.9|29
1729863520000|2024-10-25 13:38:40|4438.9|4432.9|4439.1|4433.1|4441.4|4435.4|4438.9|4432.9|58
1729863530000|2024-10-25 13:38:50|4439.4|4433.4|4439.1|4433.1|4439.8|4433.8|4435.9|4429.9|29
1729863540000|2024-10-25 13:39:00|4439.3|4433.3|4440.9|4434.9|4441.4|4435.4|4439.3|4433.3|18
1729863550000|2024-10-25 13:39:10|4440.6|4434.6|4441.3|4435.3|4441.3|4435.3|4437.9|4431.9|28
1729863560000|2024-10-25 13:39:20|4441.8|4435.8|4443.9|4437.9|4443.9|4437.9|4440.9|4434.9|31
1729863570000|2024-10-25 13:39:30|4443.6|4437.6|4445.3|4439.3|4446.3|4440.3|4443.6|4437.6|32
1729863580000|2024-10-25 13:39:40|4445.6|4439.6|4445.8|4439.8|4446.3|4440.3|4445.3|4439.3|21
1729863590000|2024-10-25 13:39:50|4445.9|4439.9|4448.3|4442.3|4448.9|4442.9|4445.9|4439.9|50
1729863600000|2024-10-25 13:40:00|4447.8|4441.8|4448.9|4442.9|4448.9|4442.9|4446.3|4440.3|30
1729863610000|2024-10-25 13:40:10|4449.9|4443.9|4450.9|4444.9|4451.6|4445.6|4449.9|4443.9|85
1729863620000|2024-10-25 13:40:20|4451.9|4445.9|4451.9|4445.9|4452.3|4446.3|4451.1|4445.1|28
1729863630000|2024-10-25 13:40:30|4451.6|4445.6|4452.3|4446.3|4452.3|4446.3|4451.4|4445.4|18
1729863640000|2024-10-25 13:40:40|4451.9|4445.9|4452.3|4446.3|4453.3|4447.3|4451.9|4445.9|35
1729863650000|2024-10-25 13:40:50|4452.1|4446.1|4450.6|4444.6|4452.1|4446.1|4450.6|4444.6|40
1729863660000|2024-10-25 13:41:00|4450.3|4444.3|4447.6|4441.6|4450.6|4444.6|4443.1|4437.1|48
1729863670000|2024-10-25 13:41:10|4446.6|4440.6|4449.9|4443.9|4449.9|4443.9|4445.6|4439.6|29
1729863680000|2024-10-25 13:41:20|4449.6|4443.6|4451.6|4445.6|4451.9|4445.9|4449.6|4443.6|15
1729863690000|2024-10-25 13:41:30|4451.8|4445.8|4452.9|4446.9|4453.4|4447.4|4451.8|4445.8|18
1729863700000|2024-10-25 13:41:40|4452.6|4446.6|4453.4|4447.4|4453.6|4447.6|4452.4|4446.4|10
1729863710000|2024-10-25 13:41:50|4453.2|4447.2|4454.6|4448.6|4454.6|4448.6|4452.9|4446.9|44
1729863720000|2024-10-25 13:42:00|4454.9|4448.9|4451.9|4445.9|4455.9|4449.9|4451.9|4445.9|30
1729863730000|2024-10-25 13:42:10|4451.6|4445.6|4452.9|4446.9|4453.6|4447.6|4450.9|4444.9|23
1729863740000|2024-10-25 13:42:20|4453.6|4447.6|4456.1|4450.1|4456.1|4450.1|4453.3|4447.3|22
1729863750000|2024-10-25 13:42:30|4455.8|4449.8|4453.9|4447.9|4456.1|4450.1|4453.6|4447.6|17
1729863760000|2024-10-25 13:42:40|4453.6|4447.6|4450.9|4444.9|4454.6|4448.6|4450.9|4444.9|25
1729863770000|2024-10-25 13:42:50|4451.1|4445.1|4454.9|4448.9|4454.9|4448.9|4451.1|4445.1|5
1729863780000|2024-10-25 13:43:00|4455.6|4449.6|4455.9|4449.9|4458.3|4452.3|4455.6|4449.6|64
1729863790000|2024-10-25 13:43:10|4456.3|4450.3|4457.9|4451.9|4458.1|4452.1|4456.3|4450.3|123
1729863800000|2024-10-25 13:43:20|4458.3|4452.3|4460.3|4454.3|4460.9|4454.9|4458.3|4452.3|65
1729863810000|2024-10-25 13:43:30|4460.4|4454.4|4460.3|4454.3|4461.3|4455.3|4459.8|4453.8|33
1729863820000|2024-10-25 13:43:40|4460.8|4454.8|4459.3|4453.3|4460.8|4454.8|4458.9|4452.9|50
1729863830000|2024-10-25 13:43:50|4459.8|4453.8|4460.8|4454.8|4460.8|4454.8|4458.8|4452.8|23
1729863840000|2024-10-25 13:44:00|4460.9|4454.9|4460.4|4454.4|4460.9|4454.9|4459.9|4453.9|41
1729863850000|2024-10-25 13:44:10|4460.8|4454.8|4457.9|4451.9|4461.8|4455.8|4457.9|4451.9|54
1729863860000|2024-10-25 13:44:20|4458.1|4452.1|4457.9|4451.9|4459.3|4453.3|4455.8|4449.8|30
1729863870000|2024-10-25 13:44:30|4457.8|4451.8|4457.9|4451.9|4459.3|4453.3|4456.9|4450.9|33
1729863880000|2024-10-25 13:44:40|4457.8|4451.8|4455.6|4449.6|4457.8|4451.8|4455.6|4449.6|2
1729863890000|2024-10-25 13:44:50|4454.9|4448.9|4455.8|4449.8|4455.9|4449.9|4454.4|4448.4|35
1729863900000|2024-10-25 13:45:00|4454.3|4448.3|4455.9|4449.9|4456.3|4450.3|4451.9|4445.9|40
1729863910000|2024-10-25 13:45:10|4456.9|4450.9|4455.9|4449.9|4458.6|4452.6|4455.6|4449.6|65
1729863920000|2024-10-25 13:45:20|4455.6|4449.6|4456.6|4450.6|4458.6|4452.6|4455.6|4449.6|18
1729863930000|2024-10-25 13:45:30|4456.9|4450.9|4454.9|4448.9|4457.4|4451.4|4454.9|4448.9|8
1729863940000|2024-10-25 13:45:40|4454.1|4448.1|4454.4|4448.4|4455.9|4449.9|4454.1|4448.1|25
1729863950000|2024-10-25 13:45:50|4453.9|4447.9|4453.3|4447.3|4454.1|4448.1|4452.9|4446.9|25
1729863960000|2024-10-25 13:46:00|4453.6|4447.6|4450.9|4444.9|4453.9|4447.9|4450.6|4444.6|22
1729863970000|2024-10-25 13:46:10|4450.6|4444.6|4449.9|4443.9|4450.6|4444.6|4448.3|4442.3|31
1729863980000|2024-10-25 13:46:20|4449.6|4443.6|4447.4|4441.4|4449.9|4443.9|4447.4|4441.4|2
1729863990000|2024-10-25 13:46:30|4446.9|4440.9|4449.9|4443.9|4449.9|4443.9|4445.9|4439.9|32
1729864000000|2024-10-25 13:46:40|4449.3|4443.3|4454.3|4448.3|4454.3|4448.3|4449.3|4443.3|23
1729864010000|2024-10-25 13:46:50|4454.6|4448.6|4455.4|4449.4|4457.9|4451.9|4454.6|4448.6|21
1729864020000|2024-10-25 13:47:00|4455.1|4449.1|4455.1|4449.1|4455.6|4449.6|4454.9|4448.9|11
1729864030000|2024-10-25 13:47:10|4455.3|4449.3|4456.6|4450.6|4456.6|4450.6|4454.6|4448.6|5
1729864040000|2024-10-25 13:47:20|4456.3|4450.3|4456.6|4450.6|4456.6|4450.6|4455.8|4449.8|3
1729864050000|2024-10-25 13:47:30|4456.3|4450.3|4455.3|4449.3|4456.6|4450.6|4455.1|4449.1|24
1729864060000|2024-10-25 13:47:40|4454.6|4448.6|4456.1|4450.1|4456.9|4450.9|4454.6|4448.6|7
1729864070000|2024-10-25 13:47:50|4456.9|4450.9|4459.9|4453.9|4459.9|4453.9|4456.9|4450.9|17
1729864080000|2024-10-25 13:48:00|4458.9|4452.9|4460.6|4454.6|4460.9|4454.9|4458.9|4452.9|13
1729864090000|2024-10-25 13:48:10|4460.4|4454.4|4461.1|4455.1|4461.9|4455.9|4459.9|4453.9|19
1729864100000|2024-10-25 13:48:20|4461.6|4455.6|4464.9|4458.9|4464.9|4458.9|4461.6|4455.6|15
1729864110000|2024-10-25 13:48:30|4465.7|4459.7|4465.9|4459.9|4466.4|4460.4|4464.9|4458.9|10
1729864120000|2024-10-25 13:48:40|4466.4|4460.4|4465.9|4459.9|4466.4|4460.4|4465.1|4459.1|18
1729864130000|2024-10-25 13:48:50|4466.3|4460.3|4466.9|4460.9|4466.9|4460.9|4465.9|4459.9|11
1729864140000|2024-10-25 13:49:00|4467.4|4461.4|4467.9|4461.9|4468.9|4462.9|4466.9|4460.9|56
1729864150000|2024-10-25 13:49:10|4466.9|4460.9|4466.9|4460.9|4467.4|4461.4|4466.9|4460.9|32
1729864160000|2024-10-25 13:49:20|4467.6|4461.6|4470.2|4464.2|4470.6|4464.6|4467.4|4461.4|24
1729864170000|2024-10-25 13:49:30|4470.6|4464.6|4471.2|4465.2|4471.4|4465.4|4470.6|4464.6|25
1729864180000|2024-10-25 13:49:40|4471.6|4465.6|4472.6|4466.6|4472.6|4466.6|4471.1|4465.1|43
1729864190000|2024-10-25 13:49:50|4473.2|4467.2|4473.6|4467.6|4473.9|4467.9|4473.2|4467.2|8
1729864200000|2024-10-25 13:50:00|4473.7|4467.7|4472.2|4466.2|4474.1|4468.1|4470.2|4464.2|27
1729864210000|2024-10-25 13:50:10|4471.9|4465.9|4475.2|4469.2|4475.2|4469.2|4471.9|4465.9|73
1729864220000|2024-10-25 13:50:20|4475.4|4469.4|4474.2|4468.2|4475.4|4469.4|4473.9|4467.9|26
1729864230000|2024-10-25 13:50:30|4473.9|4467.9|4473.9|4467.9|4474.2|4468.2|4473.9|4467.9|1
1729864240000|2024-10-25 13:50:40|4474.9|4468.9|4473.9|4467.9|4474.9|4468.9|4473.7|4467.7|24
1729864250000|2024-10-25 13:50:50|4475.4|4469.4|4473.9|4467.9|4475.6|4469.6|4473.9|4467.9|109
1729864260000|2024-10-25 13:51:00|4474.1|4468.1|4475.1|4469.1|4475.6|4469.6|4473.9|4467.9|14
1729864270000|2024-10-25 13:51:10|4474.9|4468.9|4473.9|4467.9|4475.4|4469.4|4473.9|4467.9|9
1729864280000|2024-10-25 13:51:20|4473.6|4467.6|4471.4|4465.4|4473.6|4467.6|4470.9|4464.9|16
1729864290000|2024-10-25 13:51:30|4471.6|4465.6|4473.6|4467.6|4473.6|4467.6|4471.6|4465.6|15
1729864300000|2024-10-25 13:51:40|4473.9|4467.9|4472.6|4466.6|4473.9|4467.9|4471.9|4465.9|109
1729864310000|2024-10-25 13:51:50|4473.4|4467.4|4471.3|4465.3|4474.1|4468.1|4471.3|4465.3|23
1729864320000|2024-10-25 13:52:00|4471.6|4465.6|4471.6|4465.6|4471.9|4465.9|4470.9|4464.9|8
1729864330000|2024-10-25 13:52:10|4471.1|4465.1|4471.6|4465.6|4472.3|4466.3|4471.1|4465.1|20
1729864340000|2024-10-25 13:52:20|4470.9|4464.9|4468.9|4462.9|4470.9|4464.9|4468.9|4462.9|38
1729864350000|2024-10-25 13:52:30|4467.9|4461.9|4461.2|4455.2|4467.9|4461.9|4460.7|4454.7|51
1729864360000|2024-10-25 13:52:40|4461.9|4455.9|4461.9|4455.9|4462.2|4456.2|4461.9|4455.9|4
1729864370000|2024-10-25 13:52:50|4462.1|4456.1|4460.2|4454.2|4462.7|4456.7|4459.2|4453.2|47
1729864380000|2024-10-25 13:53:00|4459.9|4453.9|4459.2|4453.2|4460.2|4454.2|4459.2|4453.2|55
1729864390000|2024-10-25 13:53:10|4458.9|4452.9|4455.6|4449.6|4458.9|4452.9|4455.6|4449.6|26
1729864400000|2024-10-25 13:53:20|4456.2|4450.2|4457.9|4451.9|4457.9|4451.9|4456.2|4450.2|38
1729864410000|2024-10-25 13:53:30|4457.4|4451.4|4456.2|4450.2|4457.7|4451.7|4456.2|4450.2|10
1729864420000|2024-10-25 13:53:40|4456.6|4450.6|4456.7|4450.7|4456.9|4450.9|4456.2|4450.2|15
1729864430000|2024-10-25 13:53:50|4457.1|4451.1|4454.9|4448.9|4458.9|4452.9|4454.9|4448.9|22
1729864440000|2024-10-25 13:54:00|4455.2|4449.2|4451.6|4445.6|4455.2|4449.2|4451.6|4445.6|15
1729864450000|2024-10-25 13:54:10|4450.4|4444.4|4452.9|4446.9|4453.7|4447.7|4450.2|4444.2|77
1729864460000|2024-10-25 13:54:20|4453.2|4447.2|4454.2|4448.2|4454.2|4448.2|4453.2|4447.2|5
1729864470000|2024-10-25 13:54:30|4454.6|4448.6|4455.9|4449.9|4455.9|4449.9|4453.9|4447.9|6
1729864480000|2024-10-25 13:54:40|4456.2|4450.2|4457.2|4451.2|4457.2|4451.2|4455.9|4449.9|10
1729864490000|2024-10-25 13:54:50|4457.9|4451.9|4457.2|4451.2|4458.9|4452.9|4457.2|4451.2|24
1729864500000|2024-10-25 13:55:00|4457.6|4451.6|4458.1|4452.1|4458.2|4452.2|4457.2|4451.2|8
1729864510000|2024-10-25 13:55:10|4456.9|4450.9|4456.9|4450.9|4457.6|4451.6|4456.2|4450.2|17
1729864520000|2024-10-25 13:55:20|4457.2|4451.2|4457.9|4451.9|4457.9|4451.9|4457.2|4451.2|7
1729864530000|2024-10-25 13:55:30|4457.2|4451.2|4456.9|4450.9|4457.2|4451.2|4456.9|4450.9|4
1729864540000|2024-10-25 13:55:40|4457.2|4451.2|4458.9|4452.9|4458.9|4452.9|4457.2|4451.2|14
1729864550000|2024-10-25 13:55:50|4458.6|4452.6|4458.9|4452.9|4458.9|4452.9|4458.6|4452.6|13
1729864560000|2024-10-25 13:56:00|4459.2|4453.2|4459.2|4453.2|4460.9|4454.9|4459.2|4453.2|21
1729864570000|2024-10-25 13:56:10|4458.9|4452.9|4456.2|4450.2|4459.6|4453.6|4456.2|4450.2|8
1729864580000|2024-10-25 13:56:20|4456.6|4450.6|4458.2|4452.2|4458.6|4452.6|4456.6|4450.6|7
1729864590000|2024-10-25 13:56:30|4458.1|4452.1|4456.2|4450.2|4458.1|4452.1|4456.2|4450.2|2
1729864600000|2024-10-25 13:56:40|4456.6|4450.6|4457.2|4451.2|4457.2|4451.2|4456.2|4450.2|8
1729864610000|2024-10-25 13:56:50|4457.1|4451.1|4456.1|4450.1|4457.6|4451.6|4456.1|4450.1|32
1729864620000|2024-10-25 13:57:00|4456.2|4450.2|4459.2|4453.2|4459.6|4453.6|4456.2|4450.2|11
1729864630000|2024-10-25 13:57:10|4459.6|4453.6|4454.6|4448.6|4460.1|4454.1|4454.6|4448.6|20
1729864640000|2024-10-25 13:57:20|4454.4|4448.4|4454.9|4448.9|4455.2|4449.2|4454.1|4448.1|6
1729864650000|2024-10-25 13:57:30|4455.2|4449.2|4453.2|4447.2|4455.2|4449.2|4453.2|4447.2|7
1729864660000|2024-10-25 13:57:40|4453.7|4447.7|4454.1|4448.1|4454.1|4448.1|4453.7|4447.7|4
1729864670000|2024-10-25 13:57:50|4454.2|4448.2|4456.2|4450.2|4457.6|4451.6|4454.2|4448.2|40
1729864680000|2024-10-25 13:58:00|4456.4|4450.4|4452.9|4446.9|4457.2|4451.2|4452.9|4446.9|124
1729864690000|2024-10-25 13:58:10|4453.4|4447.4|4450.9|4444.9|4453.9|4447.9|4450.9|4444.9|7
1729864700000|2024-10-25 13:58:20|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.2|4444.2|14
1729864710000|2024-10-25 13:58:30|4452.9|4446.9|4455.7|4449.7|4455.7|4449.7|4452.9|4446.9|16
1729864720000|2024-10-25 13:58:40|4455.9|4449.9|4453.7|4447.7|4455.9|4449.9|4453.7|4447.7|88
1729864730000|2024-10-25 13:58:50|4453.6|4447.6|4453.2|4447.2|4453.6|4447.6|4453.2|4447.2|1
1729864740000|2024-10-25 13:59:00|4451.9|4445.9|4451.2|4445.2|4452.7|4446.7|4451.2|4445.2|27
1729864750000|2024-10-25 13:59:10|4450.9|4444.9|4449.7|4443.7|4450.9|4444.9|4447.9|4441.9|46
1729864760000|2024-10-25 13:59:20|4449.2|4443.2|4448.7|4442.7|4449.4|4443.4|4448.2|4442.2|33
1729864770000|2024-10-25 13:59:30|4448.6|4442.6|4448.7|4442.7|4448.7|4442.7|4448.2|4442.2|9
1729864780000|2024-10-25 13:59:40|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|1
1729864790000|2024-10-25 13:59:50|4448.7|4442.7|4448.4|4442.4|4448.7|4442.7|4448.4|4442.4|9
1729864800000|2024-10-25 14:00:00|4448.9|4442.9|4453.6|4447.6|4453.6|4447.6|4448.9|4442.9|16
1729864810000|2024-10-25 14:00:10|4453.9|4447.9|4455.9|4449.9|4456.1|4450.1|4453.9|4447.9|8
1729864820000|2024-10-25 14:00:20|4456.6|4450.6|4458.2|4452.2|4458.2|4452.2|4456.6|4450.6|12
1729864830000|2024-10-25 14:00:30|4458.6|4452.6|4460.4|4454.4|4460.4|4454.4|4458.2|4452.2|12
1729864840000|2024-10-25 14:00:40|4460.2|4454.2|4459.9|4453.9|4460.2|4454.2|4458.6|4452.6|17
1729864850000|2024-10-25 14:00:50|4460.3|4454.3|4460.9|4454.9|4461.2|4455.2|4460.3|4454.3|6
1729864860000|2024-10-25 14:01:00|4460.2|4454.2|4458.9|4452.9|4460.2|4454.2|4458.9|4452.9|15
1729864870000|2024-10-25 14:01:10|4459.2|4453.2|4462.9|4456.9|4462.9|4456.9|4457.7|4451.7|15
1729864880000|2024-10-25 14:01:20|4462.7|4456.7|4461.2|4455.2|4463.2|4457.2|4461.2|4455.2|9
1729864890000|2024-10-25 14:01:30|4462.2|4456.2|4461.2|4455.2|4462.2|4456.2|4461.2|4455.2|2
1729864900000|2024-10-25 14:01:40|4461.7|4455.7|4461.6|4455.6|4462.2|4456.2|4461.2|4455.2|14
1729864910000|2024-10-25 14:01:50|4460.3|4454.3|4460.4|4454.4|4461.2|4455.2|4459.2|4453.2|9
1729864920000|2024-10-25 14:02:00|4460.7|4454.7|4459.2|4453.2|4460.7|4454.7|4459.2|4453.2|6
1729864930000|2024-10-25 14:02:10|4458.2|4452.2|4459.2|4453.2|4459.2|4453.2|4457.7|4451.7|17
1729864940000|2024-10-25 14:02:20|4458.9|4452.9|4457.6|4451.6|4458.9|4452.9|4457.2|4451.2|7
1729864950000|2024-10-25 14:02:30|4457.2|4451.2|4459.2|4453.2|4459.2|4453.2|4457.2|4451.2|9
1729864960000|2024-10-25 14:02:40|4458.6|4452.6|4457.6|4451.6|4459.2|4453.2|4457.2|4451.2|11
1729864970000|2024-10-25 14:02:50|4457.2|4451.2|4456.6|4450.6|4458.6|4452.6|4456.6|4450.6|17
1729864980000|2024-10-25 14:03:00|4456.9|4450.9|4459.1|4453.1|4459.9|4453.9|4456.7|4450.7|7
1729864990000|2024-10-25 14:03:10|4458.6|4452.6|4458.2|4452.2|4459.1|4453.1|4458.1|4452.1|10
1729865000000|2024-10-25 14:03:20|4458.6|4452.6|4459.2|4453.2|4460.2|4454.2|4458.2|4452.2|15
1729865010000|2024-10-25 14:03:30|4460.2|4454.2|4457.2|4451.2|4460.2|4454.2|4456.6|4450.6|24
1729865020000|2024-10-25 14:03:40|4457.1|4451.1|4457.4|4451.4|4457.4|4451.4|4457.1|4451.1|3
1729865030000|2024-10-25 14:03:50|4457.9|4451.9|4456.6|4450.6|4458.2|4452.2|4456.6|4450.6|2
1729865040000|2024-10-25 14:04:00|4456.2|4450.2|4457.2|4451.2|4457.2|4451.2|4456.2|4450.2|3
1729865050000|2024-10-25 14:04:10|4457.6|4451.6|4458.6|4452.6|4458.6|4452.6|4456.9|4450.9|6
1729865060000|2024-10-25 14:04:20|4458.2|4452.2|4458.2|4452.2|4458.6|4452.6|4458.2|4452.2|0
1729865070000|2024-10-25 14:04:30|4458.6|4452.6|4456.9|4450.9|4458.6|4452.6|4456.6|4450.6|17
1729865080000|2024-10-25 14:04:40|4456.2|4450.2|4457.2|4451.2|4457.2|4451.2|4455.6|4449.6|11
1729865090000|2024-10-25 14:04:50|4457.6|4451.6|4457.9|4451.9|4458.2|4452.2|4457.6|4451.6|4
1729865100000|2024-10-25 14:05:00|4458.2|4452.2|4459.2|4453.2|4459.2|4453.2|4457.2|4451.2|21
1729865110000|2024-10-25 14:05:10|4459.6|4453.6|4458.6|4452.6|4460.2|4454.2|4458.6|4452.6|19
1729865120000|2024-10-25 14:05:20|4458.7|4452.7|4458.2|4452.2|4458.7|4452.7|4456.2|4450.2|18
1729865130000|2024-10-25 14:05:30|4458.6|4452.6|4459.4|4453.4|4459.4|4453.4|4458.2|4452.2|5
1729865140000|2024-10-25 14:05:40|4459.7|4453.7|4460.2|4454.2|4460.4|4454.4|4458.9|4452.9|2
1729865150000|2024-10-25 14:05:50|4459.9|4453.9|4459.2|4453.2|4461.6|4455.6|4459.2|4453.2|17
1729865160000|2024-10-25 14:06:00|4458.2|4452.2|4458.2|4452.2|4459.1|4453.1|4457.9|4451.9|7
1729865170000|2024-10-25 14:06:10|4457.9|4451.9|4455.1|4449.1|4458.6|4452.6|4454.7|4448.7|30
1729865180000|2024-10-25 14:06:20|4454.6|4448.6|4455.1|4449.1|4455.2|4449.2|4454.6|4448.6|1
1729865190000|2024-10-25 14:06:30|4454.6|4448.6|4453.6|4447.6|4454.6|4448.6|4453.2|4447.2|10
1729865200000|2024-10-25 14:06:40|4453.4|4447.4|4454.2|4448.2|4454.9|4448.9|4453.4|4447.4|8
1729865210000|2024-10-25 14:06:50|4454.6|4448.6|4456.1|4450.1|4456.7|4450.7|4454.6|4448.6|5
1729865220000|2024-10-25 14:07:00|4456.2|4450.2|4456.2|4450.2|4458.2|4452.2|4456.2|4450.2|13
1729865230000|2024-10-25 14:07:10|4456.1|4450.1|4455.6|4449.6|4456.1|4450.1|4455.6|4449.6|5
1729865240000|2024-10-25 14:07:20|4455.7|4449.7|4456.7|4450.7|4456.7|4450.7|4455.6|4449.6|15
1729865250000|2024-10-25 14:07:30|4456.2|4450.2|4456.9|4450.9|4458.2|4452.2|4456.2|4450.2|5
1729865260000|2024-10-25 14:07:40|4457.2|4451.2|4456.1|4450.1|4457.2|4451.2|4455.2|4449.2|14
1729865270000|2024-10-25 14:07:50|4455.9|4449.9|4456.1|4450.1|4456.2|4450.2|4455.6|4449.6|5
1729865280000|2024-10-25 14:08:00|4456.2|4450.2|4457.7|4451.7|4458.2|4452.2|4456.2|4450.2|20
1729865290000|2024-10-25 14:08:10|4457.9|4451.9|4457.2|4451.2|4458.2|4452.2|4456.2|4450.2|9
1729865300000|2024-10-25 14:08:20|4458.2|4452.2|4457.2|4451.2|4458.2|4452.2|4457.2|4451.2|6
1729865310000|2024-10-25 14:08:30|4456.9|4450.9|4457.2|4451.2|4457.2|4451.2|4455.6|4449.6|22
1729865320000|2024-10-25 14:08:40|4457.7|4451.7|4460.7|4454.7|4461.2|4455.2|4457.2|4451.2|61
1729865330000|2024-10-25 14:08:50|4460.9|4454.9|4462.4|4456.4|4462.4|4456.4|4460.7|4454.7|14
1729865340000|2024-10-25 14:09:00|4462.9|4456.9|4461.4|4455.4|4462.9|4456.9|4461.2|4455.2|12
1729865350000|2024-10-25 14:09:10|4461.2|4455.2|4460.4|4454.4|4462.2|4456.2|4460.2|4454.2|16
1729865360000|2024-10-25 14:09:20|4461.2|4455.2|4461.4|4455.4|4461.4|4455.4|4460.2|4454.2|10
1729865370000|2024-10-25 14:09:30|4461.2|4455.2|4460.2|4454.2|4461.6|4455.6|4460.2|4454.2|11
1729865380000|2024-10-25 14:09:40|4459.9|4453.9|4456.2|4450.2|4460.2|4454.2|4455.2|4449.2|45
1729865390000|2024-10-25 14:09:50|4455.9|4449.9|4458.2|4452.2|4458.2|4452.2|4455.9|4449.9|8
1729865400000|2024-10-25 14:10:00|4457.9|4451.9|4459.9|4453.9|4459.9|4453.9|4457.9|4451.9|7
1729865410000|2024-10-25 14:10:10|4460.2|4454.2|4460.4|4454.4|4460.9|4454.9|4459.6|4453.6|13
1729865420000|2024-10-25 14:10:20|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4459.4|4453.4|10
1729865430000|2024-10-25 14:10:30|4460.1|4454.1|4460.9|4454.9|4460.9|4454.9|4459.9|4453.9|8
1729865440000|2024-10-25 14:10:40|4460.4|4454.4|4459.4|4453.4|4460.7|4454.7|4458.9|4452.9|9
1729865450000|2024-10-25 14:10:50|4459.9|4453.9|4460.6|4454.6|4462.4|4456.4|4459.9|4453.9|18
1729865460000|2024-10-25 14:11:00|4460.9|4454.9|4462.1|4456.1|4462.2|4456.2|4460.9|4454.9|11
1729865470000|2024-10-25 14:11:10|4462.2|4456.2|4463.2|4457.2|4463.6|4457.6|4461.6|4455.6|31
1729865480000|2024-10-25 14:11:20|4463.7|4457.7|4462.2|4456.2|4463.7|4457.7|4462.2|4456.2|39
1729865490000|2024-10-25 14:11:30|4461.9|4455.9|4463.4|4457.4|4463.4|4457.4|4461.6|4455.6|34
1729865500000|2024-10-25 14:11:40|4463.7|4457.7|4462.4|4456.4|4463.9|4457.9|4462.2|4456.2|19
1729865510000|2024-10-25 14:11:50|4462.2|4456.2|4462.9|4456.9|4462.9|4456.9|4461.7|4455.7|7
1729865520000|2024-10-25 14:12:00|4463.2|4457.2|4463.2|4457.2|4463.6|4457.6|4462.6|4456.6|8
1729865530000|2024-10-25 14:12:10|4463.9|4457.9|4467.3|4461.3|4467.6|4461.6|4463.9|4457.9|116
1729865540000|2024-10-25 14:12:20|4466.9|4460.9|4467.1|4461.1|4467.6|4461.6|4466.9|4460.9|16
1729865550000|2024-10-25 14:12:30|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.4|4460.4|10
1729865560000|2024-10-25 14:12:40|4466.6|4460.6|4464.6|4458.6|4467.3|4461.3|4464.6|4458.6|21
1729865570000|2024-10-25 14:12:50|4464.3|4458.3|4462.6|4456.6|4464.4|4458.4|4462.6|4456.6|2
1729865580000|2024-10-25 14:13:00|4463.1|4457.1|4464.4|4458.4|4465.3|4459.3|4463.1|4457.1|39
1729865590000|2024-10-25 14:13:10|4464.8|4458.8|4464.3|4458.3|4465.3|4459.3|4464.3|4458.3|1
1729865600000|2024-10-25 14:13:20|4463.3|4457.3|4461.6|4455.6|4463.6|4457.6|4461.6|4455.6|14
1729865610000|2024-10-25 14:13:30|4461.9|4455.9|4463.3|4457.3|4463.3|4457.3|4461.8|4455.8|4
1729865620000|2024-10-25 14:13:40|4463.6|4457.6|4462.9|4456.9|4463.6|4457.6|4462.9|4456.9|3
1729865630000|2024-10-25 14:13:50|4464.9|4458.9|4464.3|4458.3|4464.9|4458.9|4463.9|4457.9|7
1729865640000|2024-10-25 14:14:00|4464.6|4458.6|4465.6|4459.6|4466.3|4460.3|4464.1|4458.1|23
1729865650000|2024-10-25 14:14:10|4465.8|4459.8|4466.1|4460.1|4466.8|4460.8|4465.8|4459.8|7
1729865660000|2024-10-25 14:14:20|4465.9|4459.9|4465.6|4459.6|4466.1|4460.1|4465.6|4459.6|9
1729865670000|2024-10-25 14:14:30|4465.9|4459.9|4464.3|4458.3|4466.1|4460.1|4463.6|4457.6|58
1729865680000|2024-10-25 14:14:40|4464.6|4458.6|4463.8|4457.8|4465.1|4459.1|4463.8|4457.8|6
1729865690000|2024-10-25 14:14:50|4464.1|4458.1|4464.1|4458.1|4464.6|4458.6|4463.6|4457.6|4
1729865700000|2024-10-25 14:15:00|4464.6|4458.6|4461.6|4455.6|4465.1|4459.1|4461.6|4455.6|28
1729865710000|2024-10-25 14:15:10|4461.4|4455.4|4461.6|4455.6|4461.6|4455.6|4461.1|4455.1|7
1729865720000|2024-10-25 14:15:20|4462.3|4456.3|4462.6|4456.6|4463.1|4457.1|4462.3|4456.3|5
1729865730000|2024-10-25 14:15:30|||||||||7
1729865740000|2024-10-25 14:15:40|4462.8|4456.8|4463.6|4457.6|4464.1|4458.1|4462.8|4456.8|9
1729865750000|2024-10-25 14:15:50|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.3|4456.3|9
1729865760000|2024-10-25 14:16:00|4462.4|4456.4|4460.9|4454.9|4463.9|4457.9|4460.9|4454.9|28
1729865770000|2024-10-25 14:16:10|4460.7|4454.7|4457.2|4451.2|4460.7|4454.7|4457.2|4451.2|42
1729865780000|2024-10-25 14:16:20|4457.4|4451.4|4455.2|4449.2|4457.9|4451.9|4454.7|4448.7|34
1729865790000|2024-10-25 14:16:30|4455.4|4449.4|4455.9|4449.9|4456.2|4450.2|4455.4|4449.4|12
1729865800000|2024-10-25 14:16:40|4456.2|4450.2|4455.2|4449.2|4456.4|4450.4|4455.2|4449.2|5
1729865810000|2024-10-25 14:16:50|4455.6|4449.6|4455.7|4449.7|4456.2|4450.2|4455.2|4449.2|3
1729865820000|2024-10-25 14:17:00|4455.9|4449.9|4457.2|4451.2|4457.4|4451.4|4455.9|4449.9|4
1729865830000|2024-10-25 14:17:10|4456.9|4450.9|4456.6|4450.6|4456.9|4450.9|4456.1|4450.1|8
1729865840000|2024-10-25 14:17:20|4456.7|4450.7|4453.7|4447.7|4457.7|4451.7|4453.7|4447.7|7
1729865850000|2024-10-25 14:17:30|4453.2|4447.2|4452.6|4446.6|4453.2|4447.2|4452.6|4446.6|3
1729865860000|2024-10-25 14:17:40|4453.2|4447.2|4450.2|4444.2|4453.9|4447.9|4450.2|4444.2|10
1729865870000|2024-10-25 14:17:50|4450.6|4444.6|4452.4|4446.4|4452.4|4446.4|4450.4|4444.4|20
1729865880000|2024-10-25 14:18:00|4452.6|4446.6|4455.6|4449.6|4455.8|4449.8|4452.6|4446.6|20
1729865890000|2024-10-25 14:18:10|4455.9|4449.9|4458.3|4452.3|4458.3|4452.3|4455.9|4449.9|19
1729865900000|2024-10-25 14:18:20|4458.6|4452.6|4457.6|4451.6|4458.6|4452.6|4457.6|4451.6|3
1729865910000|2024-10-25 14:18:30|4458.4|4452.4|4451.9|4445.9|4458.6|4452.6|4451.9|4445.9|55
1729865920000|2024-10-25 14:18:40|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.6|4446.6|5
1729865930000|2024-10-25 14:18:50|4452.6|4446.6|4451.6|4445.6|4452.6|4446.6|4451.6|4445.6|5
1729865940000|2024-10-25 14:19:00|4451.4|4445.4|4450.7|4444.7|4451.4|4445.4|4449.9|4443.9|25
1729865950000|2024-10-25 14:19:10|4451.2|4445.2|4452.7|4446.7|4452.7|4446.7|4451.2|4445.2|7
1729865960000|2024-10-25 14:19:20|4452.6|4446.6|4451.2|4445.2|4452.6|4446.6|4451.2|4445.2|9
1729865970000|2024-10-25 14:19:30|4450.9|4444.9|4446.6|4440.6|4450.9|4444.9|4446.6|4440.6|11
1729865980000|2024-10-25 14:19:40|4447.1|4441.1|4446.7|4440.7|4448.6|4442.6|4446.7|4440.7|15
1729865990000|2024-10-25 14:19:50|4447.2|4441.2|4448.2|4442.2|4448.2|4442.2|4447.2|4441.2|3
1729866000000|2024-10-25 14:20:00|4448.6|4442.6|4447.9|4441.9|4450.2|4444.2|4447.9|4441.9|13
1729866010000|2024-10-25 14:20:10|4448.2|4442.2|4447.9|4441.9|4448.6|4442.6|4447.7|4441.7|5
1729866020000|2024-10-25 14:20:20|4448.4|4442.4|4448.9|4442.9|4448.9|4442.9|4448.2|4442.2|11
1729866030000|2024-10-25 14:20:30|4448.4|4442.4|4448.9|4442.9|4450.2|4444.2|4448.4|4442.4|14
1729866040000|2024-10-25 14:20:40|4449.2|4443.2|4448.9|4442.9|4449.2|4443.2|4448.2|4442.2|9
1729866050000|2024-10-25 14:20:50|4449.2|4443.2|4449.9|4443.9|4450.2|4444.2|4449.2|4443.2|5
1729866060000|2024-10-25 14:21:00|4449.7|4443.7|4445.6|4439.6|4449.7|4443.7|4445.2|4439.2|68
1729866080000|2024-10-25 14:21:20|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4441.9|4435.9|27
1729866090000|2024-10-25 14:21:30|4444.6|4438.6|4444.6|4438.6|4445.1|4439.1|4444.6|4438.6|3
1729866100000|2024-10-25 14:21:40|4444.2|4438.2|4444.6|4438.6|4444.6|4438.6|4444.2|4438.2|4
1729866110000|2024-10-25 14:21:50|4444.2|4438.2|4443.6|4437.6|4445.1|4439.1|4443.6|4437.6|10
1729866120000|2024-10-25 14:22:00|4443.9|4437.9|4446.2|4440.2|4446.4|4440.4|4443.9|4437.9|9
1729866130000|2024-10-25 14:22:10|4445.9|4439.9|4446.2|4440.2|4446.4|4440.4|4445.4|4439.4|12
1729866140000|2024-10-25 14:22:20|4445.9|4439.9|4446.2|4440.2|4446.2|4440.2|4445.2|4439.2|7
1729866150000|2024-10-25 14:22:30|4446.4|4440.4|4448.2|4442.2|4448.2|4442.2|4446.4|4440.4|9
1729866160000|2024-10-25 14:22:40|4447.9|4441.9|4445.2|4439.2|4447.9|4441.9|4444.9|4438.9|6
1729866170000|2024-10-25 14:22:50|4445.6|4439.6|4447.2|4441.2|4447.3|4441.3|4445.4|4439.4|21
1729866180000|2024-10-25 14:23:00|4446.9|4440.9|4444.4|4438.4|4446.9|4440.9|4444.2|4438.2|10
1729866190000|2024-10-25 14:23:10|4445.2|4439.2|4445.1|4439.1|4445.2|4439.2|4444.6|4438.6|1
1729866200000|2024-10-25 14:23:20|4445.2|4439.2|4445.1|4439.1|4446.6|4440.6|4445.1|4439.1|8
1729866210000|2024-10-25 14:23:30|4444.6|4438.6|4444.1|4438.1|4444.6|4438.6|4443.7|4437.7|1
1729866220000|2024-10-25 14:23:40|4444.2|4438.2|4441.2|4435.2|4444.2|4438.2|4441.2|4435.2|13
1729866230000|2024-10-25 14:23:50|4441.1|4435.1|4440.2|4434.2|4441.1|4435.1|4440.2|4434.2|7
1729866240000|2024-10-25 14:24:00|4439.9|4433.9|4439.6|4433.6|4439.9|4433.9|4439.6|4433.6|3
1729866250000|2024-10-25 14:24:10|4438.9|4432.9|4438.9|4432.9|4439.2|4433.2|4438.2|4432.2|25
1729866260000|2024-10-25 14:24:20|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|1
1729866270000|2024-10-25 14:24:30|4440.2|4434.2|4440.9|4434.9|4440.9|4434.9|4438.2|4432.2|19
1729866280000|2024-10-25 14:24:40|4440.2|4434.2|4440.9|4434.9|4440.9|4434.9|4440.2|4434.2|4
1729866290000|2024-10-25 14:24:50|4441.9|4435.9|4441.2|4435.2|4443.9|4437.9|4441.2|4435.2|10
1729866300000|2024-10-25 14:25:00|4440.9|4434.9|4439.9|4433.9|4440.9|4434.9|4439.9|4433.9|4
1729866310000|2024-10-25 14:25:10|4439.6|4433.6|4436.7|4430.7|4439.6|4433.6|4436.7|4430.7|34
1729866320000|2024-10-25 14:25:20|4437.2|4431.2|4436.6|4430.6|4437.2|4431.2|4436.6|4430.6|14
1729866330000|2024-10-25 14:25:30|4436.7|4430.7|4437.2|4431.2|4437.6|4431.6|4436.7|4430.7|24
1729866340000|2024-10-25 14:25:40|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1729866350000|2024-10-25 14:25:50|4437.2|4431.2|4436.2|4430.2|4437.6|4431.6|4436.2|4430.2|9
1729866360000|2024-10-25 14:26:00|4436.6|4430.6|4438.6|4432.6|4440.6|4434.6|4436.2|4430.2|103
1729866370000|2024-10-25 14:26:10|4436.2|4430.2|4435.6|4429.6|4436.2|4430.2|4434.6|4428.6|62
1729866380000|2024-10-25 14:26:20|4436.1|4430.1|4435.6|4429.6|4436.6|4430.6|4435.6|4429.6|11
1729866390000|2024-10-25 14:26:30|4436.1|4430.1|4434.1|4428.1|4436.2|4430.2|4434.1|4428.1|16
1729866400000|2024-10-25 14:26:40|4433.6|4427.6|4434.2|4428.2|4434.2|4428.2|4433.6|4427.6|4
1729866410000|2024-10-25 14:26:50|4434.1|4428.1|4435.7|4429.7|4436.2|4430.2|4434.1|4428.1|8
1729866420000|2024-10-25 14:27:00|4436.2|4430.2|4432.6|4426.6|4436.2|4430.2|4432.6|4426.6|25
1729866430000|2024-10-25 14:27:10|4432.2|4426.2|4431.6|4425.6|4432.6|4426.6|4431.6|4425.6|10
1729866440000|2024-10-25 14:27:20|4432.1|4426.1|4431.2|4425.2|4432.1|4426.1|4429.9|4423.9|67
1729866450000|2024-10-25 14:27:30|4431.6|4425.6|4432.2|4426.2|4432.2|4426.2|4431.2|4425.2|7
1729866460000|2024-10-25 14:27:40|4432.8|4426.8|4433.7|4427.7|4434.6|4428.6|4432.8|4426.8|56
1729866470000|2024-10-25 14:27:50|4433.4|4427.4|4432.2|4426.2|4433.4|4427.4|4429.9|4423.9|63
1729866480000|2024-10-25 14:28:00|4431.2|4425.2|4431.4|4425.4|4432.1|4426.1|4431.1|4425.1|17
1729866490000|2024-10-25 14:28:10|4432.2|4426.2|4436.2|4430.2|4436.2|4430.2|4432.2|4426.2|22
1729866500000|2024-10-25 14:28:20|4438.1|4432.1|4436.2|4430.2|4438.1|4432.1|4436.2|4430.2|9
1729866510000|2024-10-25 14:28:30|4436.1|4430.1|4434.6|4428.6|4436.1|4430.1|4433.2|4427.2|14
1729866520000|2024-10-25 14:28:40|4434.9|4428.9|4435.2|4429.2|4436.2|4430.2|4434.4|4428.4|13
1729866530000|2024-10-25 14:28:50|4435.9|4429.9|4436.2|4430.2|4436.2|4430.2|4435.7|4429.7|3
1729866540000|2024-10-25 14:29:00|4435.9|4429.9|4435.2|4429.2|4437.4|4431.4|4434.9|4428.9|11
1729866550000|2024-10-25 14:29:10|4435.7|4429.7|4436.4|4430.4|4437.2|4431.2|4435.7|4429.7|9
1729866560000|2024-10-25 14:29:20|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|1
1729866570000|2024-10-25 14:29:30|4437.2|4431.2|4437.2|4431.2|4439.2|4433.2|4436.9|4430.9|15
1729866580000|2024-10-25 14:29:40|4437.4|4431.4|4436.2|4430.2|4437.4|4431.4|4436.2|4430.2|4
1729866590000|2024-10-25 14:29:50|4436.9|4430.9|4435.7|4429.7|4437.2|4431.2|4435.7|4429.7|6
1729866600000|2024-10-25 14:30:00|4436.2|4430.2|4435.4|4429.4|4436.2|4430.2|4435.2|4429.2|12
1729866610000|2024-10-25 14:30:10|4435.2|4429.2|4436.2|4430.2|4436.7|4430.7|4435.2|4429.2|8
1729866620000|2024-10-25 14:30:20|4435.2|4429.2|4434.2|4428.2|4435.2|4429.2|4434.2|4428.2|14
1729866630000|2024-10-25 14:30:30|4434.9|4428.9|4434.4|4428.4|4436.2|4430.2|4434.2|4428.2|23
1729866640000|2024-10-25 14:30:40|4435.1|4429.1|4435.9|4429.9|4436.4|4430.4|4435.1|4429.1|3
1729866650000|2024-10-25 14:30:50|4436.2|4430.2|4437.2|4431.2|4437.2|4431.2|4434.9|4428.9|20
1729866660000|2024-10-25 14:31:00|4437.7|4431.7|4440.9|4434.9|4440.9|4434.9|4437.7|4431.7|43
1729866670000|2024-10-25 14:31:10|4442.2|4436.2|4442.2|4436.2|4442.4|4436.4|4441.9|4435.9|17
1729866680000|2024-10-25 14:31:20|4441.9|4435.9|4443.2|4437.2|4443.2|4437.2|4441.9|4435.9|44
1729866690000|2024-10-25 14:31:30|4442.9|4436.9|4442.9|4436.9|4443.2|4437.2|4442.9|4436.9|2
1729866700000|2024-10-25 14:31:40|4443.2|4437.2|4443.9|4437.9|4445.2|4439.2|4442.9|4436.9|69
1729866710000|2024-10-25 14:31:50|4444.2|4438.2|4442.2|4436.2|4444.2|4438.2|4441.9|4435.9|5
1729866720000|2024-10-25 14:32:00|4441.9|4435.9|4441.2|4435.2|4442.2|4436.2|4440.6|4434.6|25
1729866730000|2024-10-25 14:32:10|4441.9|4435.9|4440.7|4434.7|4441.9|4435.9|4440.4|4434.4|5
1729866740000|2024-10-25 14:32:20|4440.6|4434.6|4437.6|4431.6|4440.6|4434.6|4437.2|4431.2|15
1729866750000|2024-10-25 14:32:30|4436.6|4430.6|4438.2|4432.2|4438.7|4432.7|4436.6|4430.6|51
1729866760000|2024-10-25 14:32:40|4438.9|4432.9|4440.9|4434.9|4440.9|4434.9|4438.9|4432.9|52
1729866770000|2024-10-25 14:32:50|4440.7|4434.7|4441.2|4435.2|4441.2|4435.2|4440.4|4434.4|1
1729866780000|2024-10-25 14:33:00|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4440.9|4434.9|9
1729866790000|2024-10-25 14:33:10|4441.9|4435.9|4438.2|4432.2|4442.2|4436.2|4438.2|4432.2|16
1729866800000|2024-10-25 14:33:20|4438.6|4432.6|4438.1|4432.1|4439.7|4433.7|4437.7|4431.7|16
1729866810000|2024-10-25 14:33:30|4438.2|4432.2|4436.2|4430.2|4438.2|4432.2|4436.2|4430.2|6
1729866820000|2024-10-25 14:33:40|4437.2|4431.2|4433.6|4427.6|4437.2|4431.2|4433.6|4427.6|37
1729866830000|2024-10-25 14:33:50|4433.9|4427.9|4433.2|4427.2|4433.9|4427.9|4432.6|4426.6|6
1729866840000|2024-10-25 14:34:00|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4432.9|4426.9|19
1729866850000|2024-10-25 14:34:10|4433.6|4427.6|4434.6|4428.6|4435.9|4429.9|4433.6|4427.6|33
1729866860000|2024-10-25 14:34:20|4433.9|4427.9|4431.9|4425.9|4433.9|4427.9|4431.6|4425.6|16
1729866870000|2024-10-25 14:34:30|4431.6|4425.6|4431.9|4425.9|4431.9|4425.9|4430.6|4424.6|9
1729866880000|2024-10-25 14:34:40|4430.9|4424.9|4431.9|4425.9|4431.9|4425.9|4430.9|4424.9|2
1729866890000|2024-10-25 14:34:50|4431.7|4425.7|4431.9|4425.9|4433.1|4427.1|4431.7|4425.7|12
1729866900000|2024-10-25 14:35:00|4432.1|4426.1|4432.9|4426.9|4433.7|4427.7|4432.1|4426.1|5
1729866910000|2024-10-25 14:35:10|4433.2|4427.2|4433.6|4427.6|4433.9|4427.9|4433.2|4427.2|7
1729866920000|2024-10-25 14:35:20|4433.9|4427.9|4434.9|4428.9|4434.9|4428.9|4433.9|4427.9|14
1729866930000|2024-10-25 14:35:30|4432.9|4426.9|4432.9|4426.9|4433.2|4427.2|4432.9|4426.9|206
1729866940000|2024-10-25 14:35:40|4433.2|4427.2|4430.9|4424.9|4433.2|4427.2|4430.9|4424.9|17
1729866950000|2024-10-25 14:35:50|4430.6|4424.6|4430.2|4424.2|4430.9|4424.9|4430.2|4424.2|27
1729866960000|2024-10-25 14:36:00|4430.6|4424.6|4433.9|4427.9|4433.9|4427.9|4430.6|4424.6|14
1729866970000|2024-10-25 14:36:10|4434.2|4428.2|4433.2|4427.2|4434.2|4428.2|4433.2|4427.2|17
1729866990000|2024-10-25 14:36:30|4433.9|4427.9|4435.9|4429.9|4436.2|4430.2|4433.9|4427.9|10
1729867000000|2024-10-25 14:36:40|4436.2|4430.2|4437.9|4431.9|4437.9|4431.9|4436.2|4430.2|10
1729867010000|2024-10-25 14:36:50|4438.2|4432.2|4440.9|4434.9|4440.9|4434.9|4437.9|4431.9|20
1729867020000|2024-10-25 14:37:00|4440.6|4434.6|4440.6|4434.6|4440.6|4434.6|4438.9|4432.9|12
1729867030000|2024-10-25 14:37:10|4440.9|4434.9|4441.6|4435.6|4441.6|4435.6|4440.6|4434.6|4
1729867040000|2024-10-25 14:37:20|4442.1|4436.1|4440.9|4434.9|4442.1|4436.1|4440.9|4434.9|10
1729867050000|2024-10-25 14:37:30|4441.7|4435.7|4440.9|4434.9|4441.7|4435.7|4440.9|4434.9|3
1729867070000|2024-10-25 14:37:50|4440.4|4434.4|4439.2|4433.2|4440.4|4434.4|4438.7|4432.7|61
1729867080000|2024-10-25 14:38:00|4438.9|4432.9|4439.4|4433.4|4440.4|4434.4|4438.9|4432.9|12
1729867090000|2024-10-25 14:38:10|4439.9|4433.9|4436.2|4430.2|4439.9|4433.9|4436.2|4430.2|9
1729867100000|2024-10-25 14:38:20|4435.9|4429.9|4433.9|4427.9|4436.2|4430.2|4433.9|4427.9|25
1729867110000|2024-10-25 14:38:30|4434.2|4428.2|4433.2|4427.2|4434.2|4428.2|4432.4|4426.4|33
1729867120000|2024-10-25 14:38:40|4432.7|4426.7|4434.2|4428.2|4434.2|4428.2|4432.7|4426.7|7
1729867130000|2024-10-25 14:38:50|4434.7|4428.7|4433.9|4427.9|4435.7|4429.7|4433.9|4427.9|12
1729867140000|2024-10-25 14:39:00|4434.2|4428.2|4434.2|4428.2|4435.2|4429.2|4433.9|4427.9|12
1729867150000|2024-10-25 14:39:10|4433.9|4427.9|4433.7|4427.7|4434.2|4428.2|4433.2|4427.2|16
1729867160000|2024-10-25 14:39:20|4433.6|4427.6|4432.9|4426.9|4433.6|4427.6|4432.9|4426.9|0
1729867170000|2024-10-25 14:39:30|4433.2|4427.2|4433.9|4427.9|4434.2|4428.2|4432.9|4426.9|19
1729867180000|2024-10-25 14:39:40|4434.2|4428.2|4433.9|4427.9|4434.4|4428.4|4433.9|4427.9|8
1729867190000|2024-10-25 14:39:50|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|2
1729867200000|2024-10-25 14:40:00|4433.9|4427.9|4433.9|4427.9|4434.7|4428.7|4433.9|4427.9|9
1729867210000|2024-10-25 14:40:10|4434.2|4428.2|4432.9|4426.9|4434.7|4428.7|4432.9|4426.9|5
1729867220000|2024-10-25 14:40:20|4432.7|4426.7|4430.9|4424.9|4432.7|4426.7|4430.9|4424.9|4
1729867230000|2024-10-25 14:40:30|4430.2|4424.2|4430.7|4424.7|4431.2|4425.2|4429.9|4423.9|62
1729867240000|2024-10-25 14:40:40|4430.9|4424.9|4431.2|4425.2|4431.2|4425.2|4430.9|4424.9|0
1729867250000|2024-10-25 14:40:50|4430.9|4424.9|4430.9|4424.9|4431.2|4425.2|4430.9|4424.9|6
1729867260000|2024-10-25 14:41:00|4431.2|4425.2|4430.2|4424.2|4431.2|4425.2|4429.6|4423.6|15
1729867270000|2024-10-25 14:41:10|4430.9|4424.9|4430.9|4424.9|4431.2|4425.2|4430.9|4424.9|13
1729867280000|2024-10-25 14:41:20|4431.7|4425.7|4433.9|4427.9|4433.9|4427.9|4431.7|4425.7|17
1729867290000|2024-10-25 14:41:30|4434.2|4428.2|4435.9|4429.9|4435.9|4429.9|4434.2|4428.2|15
1729867300000|2024-10-25 14:41:40|4435.7|4429.7|4435.2|4429.2|4436.2|4430.2|4435.2|4429.2|36
1729867310000|2024-10-25 14:41:50|4434.6|4428.6|4432.7|4426.7|4435.4|4429.4|4432.4|4426.4|86
1729867320000|2024-10-25 14:42:00|4433.7|4427.7|4433.9|4427.9|4434.2|4428.2|4433.2|4427.2|3
1729867330000|2024-10-25 14:42:10|4433.2|4427.2|4433.9|4427.9|4434.2|4428.2|4433.2|4427.2|29
1729867340000|2024-10-25 14:42:20|4434.2|4428.2|4433.9|4427.9|4434.2|4428.2|4433.7|4427.7|5
1729867350000|2024-10-25 14:42:30|4433.2|4427.2|4432.2|4426.2|4433.2|4427.2|4432.2|4426.2|6
1729867360000|2024-10-25 14:42:40|4431.2|4425.2|4429.9|4423.9|4431.2|4425.2|4429.6|4423.6|105
1729867370000|2024-10-25 14:42:50|4430.2|4424.2|4430.6|4424.6|4430.9|4424.9|4430.2|4424.2|3
1729867380000|2024-10-25 14:43:00|4430.9|4424.9|4426.9|4420.9|4430.9|4424.9|4426.9|4420.9|17
1729867390000|2024-10-25 14:43:10|4427.6|4421.6|4426.6|4420.6|4427.6|4421.6|4425.9|4419.9|46
1729867400000|2024-10-25 14:43:20|4426.9|4420.9|4426.9|4420.9|4427.4|4421.4|4426.4|4420.4|5
1729867410000|2024-10-25 14:43:30|4427.4|4421.4|4427.6|4421.6|4428.4|4422.4|4427.4|4421.4|4
1729867420000|2024-10-25 14:43:40|4427.7|4421.7|4428.6|4422.6|4429.1|4423.1|4427.7|4421.7|3
1729867430000|2024-10-25 14:43:50|4427.9|4421.9|4428.4|4422.4|4428.9|4422.9|4427.9|4421.9|8
1729867440000|2024-10-25 14:44:00|4428.2|4422.2|4423.9|4417.9|4428.2|4422.2|4422.9|4416.9|40
1729867450000|2024-10-25 14:44:10|4424.9|4418.9|4425.6|4419.6|4425.6|4419.6|4424.6|4418.6|4
1729867460000|2024-10-25 14:44:20|4425.9|4419.9|4425.6|4419.6|4425.9|4419.9|4425.6|4419.6|2
1729867470000|2024-10-25 14:44:30|4425.9|4419.9|4426.6|4420.6|4426.6|4420.6|4425.6|4419.6|24
1729867480000|2024-10-25 14:44:40|4426.9|4420.9|4425.6|4419.6|4427.6|4421.6|4425.6|4419.6|6
1729867490000|2024-10-25 14:44:50|4425.2|4419.2|4424.6|4418.6|4425.6|4419.6|4424.4|4418.4|5
1729867500000|2024-10-25 14:45:00|4424.9|4418.9|4424.9|4418.9|4426.6|4420.6|4424.9|4418.9|17
1729867510000|2024-10-25 14:45:10|4424.6|4418.6|4425.4|4419.4|4425.4|4419.4|4423.9|4417.9|13
1729867520000|2024-10-25 14:45:20|4425.1|4419.1|4426.1|4420.1|4426.4|4420.4|4424.6|4418.6|12
1729867530000|2024-10-25 14:45:30|4426.2|4420.2|4427.4|4421.4|4428.1|4422.1|4426.2|4420.2|7
1729867540000|2024-10-25 14:45:40|4426.9|4420.9|4426.2|4420.2|4426.9|4420.9|4426.2|4420.2|1
1729867550000|2024-10-25 14:45:50|4426.6|4420.6|4425.6|4419.6|4426.6|4420.6|4425.2|4419.2|8
1729867560000|2024-10-25 14:46:00|4425.7|4419.7|4427.2|4421.2|4427.6|4421.6|4425.6|4419.6|19
1729867570000|2024-10-25 14:46:10|4427.6|4421.6|4425.9|4419.9|4427.9|4421.9|4425.7|4419.7|11
1729867580000|2024-10-25 14:46:20|4426.4|4420.4|4426.6|4420.6|4427.1|4421.1|4426.1|4420.1|4
1729867590000|2024-10-25 14:46:30|||||||||2
1729867600000|2024-10-25 14:46:40|4426.9|4420.9|4427.6|4421.6|4427.6|4421.6|4426.9|4420.9|5
1729867610000|2024-10-25 14:46:50|4426.9|4420.9|4428.6|4422.6|4428.6|4422.6|4426.6|4420.6|12
1729867620000|2024-10-25 14:47:00|4428.9|4422.9|4427.6|4421.6|4428.9|4422.9|4427.6|4421.6|10
1729867630000|2024-10-25 14:47:10|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|1
1729867640000|2024-10-25 14:47:20|4426.2|4420.2|4427.2|4421.2|4427.2|4421.2|4426.2|4420.2|10
1729867650000|2024-10-25 14:47:30|4427.6|4421.6|4427.6|4421.6|4428.6|4422.6|4427.2|4421.2|13
1729867660000|2024-10-25 14:47:40|4427.2|4421.2|4425.6|4419.6|4427.6|4421.6|4425.6|4419.6|1
1729867670000|2024-10-25 14:47:50|4426.1|4420.1|4426.6|4420.6|4427.2|4421.2|4426.1|4420.1|6
1729867680000|2024-10-25 14:48:00|4426.2|4420.2|4425.6|4419.6|4426.2|4420.2|4425.2|4419.2|2
1729867690000|2024-10-25 14:48:10|4425.2|4419.2|4425.6|4419.6|4426.2|4420.2|4424.7|4418.7|19
1729867700000|2024-10-25 14:48:20|4425.2|4419.2|4424.7|4418.7|4425.4|4419.4|4424.6|4418.6|5
1729867710000|2024-10-25 14:48:30|4425.2|4419.2|4426.7|4420.7|4426.7|4420.7|4425.1|4419.1|9
1729867720000|2024-10-25 14:48:40|4427.1|4421.1|4426.2|4420.2|4427.1|4421.1|4426.2|4420.2|4
1729867730000|2024-10-25 14:48:50|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.2|4420.2|1
1729867740000|2024-10-25 14:49:00|4426.2|4420.2|4423.6|4417.6|4426.2|4420.2|4423.2|4417.2|31
1729867750000|2024-10-25 14:49:10|4424.2|4418.2|4424.7|4418.7|4426.2|4420.2|4424.2|4418.2|24
1729867760000|2024-10-25 14:49:20|4425.2|4419.2|4424.6|4418.6|4425.2|4419.2|4424.2|4418.2|10
1729867770000|2024-10-25 14:49:30|4424.7|4418.7|4426.6|4420.6|4426.6|4420.6|4424.7|4418.7|9
1729867780000|2024-10-25 14:49:40|4426.2|4420.2|4427.6|4421.6|4427.6|4421.6|4426.1|4420.1|8
1729867790000|2024-10-25 14:49:50|4427.7|4421.7|4430.7|4424.7|4430.7|4424.7|4427.7|4421.7|7
1729867800000|2024-10-25 14:50:00|4431.2|4425.2|4428.7|4422.7|4432.2|4426.2|4428.7|4422.7|14
1729867810000|2024-10-25 14:50:10|4428.6|4422.6|4428.2|4422.2|4428.6|4422.6|4427.6|4421.6|10
1729867820000|2024-10-25 14:50:20|4428.1|4422.1|4427.6|4421.6|4428.1|4422.1|4426.1|4420.1|14
1729867830000|2024-10-25 14:50:30|4427.2|4421.2|4426.9|4420.9|4427.6|4421.6|4426.9|4420.9|9
1729867840000|2024-10-25 14:50:40|4426.6|4420.6|4426.9|4420.9|4426.9|4420.9|4426.6|4420.6|0
1729867850000|2024-10-25 14:50:50|4427.6|4421.6|4427.2|4421.2|4427.6|4421.6|4427.2|4421.2|10
1729867860000|2024-10-25 14:51:00|4427.4|4421.4|4429.2|4423.2|4429.2|4423.2|4427.4|4421.4|13
1729867870000|2024-10-25 14:51:10|4428.2|4422.2|4427.6|4421.6|4428.2|4422.2|4427.2|4421.2|6
1729867880000|2024-10-25 14:51:20|4427.9|4421.9|4427.6|4421.6|4427.9|4421.9|4427.6|4421.6|0
1729867890000|2024-10-25 14:51:30|4427.9|4421.9|4426.6|4420.6|4427.9|4421.9|4426.6|4420.6|13
1729867900000|2024-10-25 14:51:40|4427.2|4421.2|4427.2|4421.2|4427.6|4421.6|4426.7|4420.7|10
1729867910000|2024-10-25 14:51:50|4426.9|4420.9|4428.2|4422.2|4428.2|4422.2|4426.9|4420.9|11
1729867920000|2024-10-25 14:52:00|4427.9|4421.9|4424.1|4418.1|4428.1|4422.1|4423.6|4417.6|28
1729867930000|2024-10-25 14:52:10|4425.2|4419.2|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|4
1729867940000|2024-10-25 14:52:20|4424.2|4418.2|4423.6|4417.6|4424.2|4418.2|4423.6|4417.6|4
1729867950000|2024-10-25 14:52:30|4422.9|4416.9|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|7
1729867960000|2024-10-25 14:52:40|4422.1|4416.1|4420.9|4414.9|4423.4|4417.4|4420.9|4414.9|157
1729867970000|2024-10-25 14:52:50|4420.2|4414.2|4419.2|4413.2|4420.7|4414.7|4419.2|4413.2|19
1729867980000|2024-10-25 14:53:00|4418.5|4412.5|4419.5|4413.5|4421|4415|4418.5|4412.5|18
1729867990000|2024-10-25 14:53:10|4419.7|4413.7|4418.2|4412.2|4420.2|4414.2|4418.2|4412.2|7
1729868000000|2024-10-25 14:53:20|4418.5|4412.5|4417|4411|4419|4413|4417|4411|42
1729868010000|2024-10-25 14:53:30|4416.5|4410.5|4416.5|4410.5|4417.5|4411.5|4416.4|4410.4|35
1729868020000|2024-10-25 14:53:40|4415.5|4409.5|4416.2|4410.2|4416.2|4410.2|4415.2|4409.2|50
1729868030000|2024-10-25 14:53:50|4416.4|4410.4|4417.2|4411.2|4417.7|4411.7|4416.4|4410.4|13
1729868040000|2024-10-25 14:54:00|4416.9|4410.9|4416|4410|4416.9|4410.9|4414.5|4408.5|17
1729868050000|2024-10-25 14:54:10|4415.5|4409.5|4416|4410|4416|4410|4415.5|4409.5|3
1729868060000|2024-10-25 14:54:20|4415.9|4409.9|4414.5|4408.5|4416|4410|4414.5|4408.5|6
1729868070000|2024-10-25 14:54:30|4414.2|4408.2|4414.2|4408.2|4414.5|4408.5|4414.2|4408.2|2
1729868080000|2024-10-25 14:54:40|4414|4408|4415.2|4409.2|4415.7|4409.7|4413.5|4407.5|18
1729868090000|2024-10-25 14:54:50|4415.4|4409.4|4415.2|4409.2|4415.4|4409.4|4415.2|4409.2|8
1729868100000|2024-10-25 14:55:00|4414.2|4408.2|4413.5|4407.5|4414.2|4408.2|4412.5|4406.5|53
1729868110000|2024-10-25 14:55:10|4413.7|4407.7|4414.2|4408.2|4414.2|4408.2|4413.2|4407.2|10
1729868120000|2024-10-25 14:55:20|4413.9|4407.9|4414.5|4408.5|4414.5|4408.5|4413.9|4407.9|3
1729868130000|2024-10-25 14:55:30|4414.2|4408.2|4417.5|4411.5|4417.7|4411.7|4414.2|4408.2|14
1729868140000|2024-10-25 14:55:40|4416.2|4410.2|4415.2|4409.2|4416.2|4410.2|4414.9|4408.9|9
1729868150000|2024-10-25 14:55:50|4415.5|4409.5|4413.2|4407.2|4415.5|4409.5|4413.2|4407.2|6
1729868160000|2024-10-25 14:56:00|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4412.5|4406.5|42
1729868170000|2024-10-25 14:56:10|4413|4407|4411.5|4405.5|4413.2|4407.2|4411.5|4405.5|14
1729868180000|2024-10-25 14:56:20|||||||||6
1729868190000|2024-10-25 14:56:30|4413.2|4407.2|4412|4406|4413.5|4407.5|4412|4406|26
1729868200000|2024-10-25 14:56:40|4411.9|4405.9|4411.9|4405.9|4412|4406|4411.9|4405.9|5
1729868210000|2024-10-25 14:56:50|4412|4406|4411.9|4405.9|4412|4406|4411.2|4405.2|14
1729868220000|2024-10-25 14:57:00|4412.2|4406.2|4413|4407|4415.4|4409.4|4412.2|4406.2|28
1729868230000|2024-10-25 14:57:10|4412.9|4406.9|4411.4|4405.4|4412.9|4406.9|4411.2|4405.2|9
1729868240000|2024-10-25 14:57:20|4411.2|4405.2|4410.9|4404.9|4411.2|4405.2|4410.5|4404.5|5
1729868250000|2024-10-25 14:57:30|4410.2|4404.2|4407.2|4401.2|4410.2|4404.2|4407.2|4401.2|120
1729868260000|2024-10-25 14:57:40|4407.9|4401.9|4408.9|4402.9|4409.2|4403.2|4407.7|4401.7|14
1729868270000|2024-10-25 14:57:50|4408.7|4402.7|4405.9|4399.9|4408.7|4402.7|4405.7|4399.7|132
1729868280000|2024-10-25 14:58:00|4405.2|4399.2|4406.9|4400.9|4406.9|4400.9|4405.2|4399.2|32
1729868290000|2024-10-25 14:58:10|4406.5|4400.5|4406.2|4400.2|4406.9|4400.9|4405.7|4399.7|17
1729868300000|2024-10-25 14:58:20|4407.2|4401.2|4406.4|4400.4|4408.9|4402.9|4406.4|4400.4|25
1729868310000|2024-10-25 14:58:30|4406.2|4400.2|4406.7|4400.7|4407.2|4401.2|4405.5|4399.5|39
1729868320000|2024-10-25 14:58:40|4406.5|4400.5|4405.2|4399.2|4406.5|4400.5|4404.9|4398.9|16
1729868330000|2024-10-25 14:58:50|4404.9|4398.9|4403.9|4397.9|4404.9|4398.9|4402.8|4396.8|105
1729868340000|2024-10-25 14:59:00|4404.9|4398.9|4405.9|4399.9|4406.2|4400.2|4404.7|4398.7|28
1729868350000|2024-10-25 14:59:10|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|10
1729868360000|2024-10-25 14:59:20|4405.2|4399.2|4406.2|4400.2|4406.9|4400.9|4405.2|4399.2|20
1729868370000|2024-10-25 14:59:30|4405.7|4399.7|4406.9|4400.9|4406.9|4400.9|4405.2|4399.2|18
1729868380000|2024-10-25 14:59:40|4407.2|4401.2|4405.9|4399.9|4407.2|4401.2|4405.9|4399.9|16
1729868390000|2024-10-25 14:59:50|4406|4400|4405.2|4399.2|4406|4400|4405.2|4399.2|16
1729868400000|2024-10-25 15:00:00|4404.9|4398.9|4403.7|4397.7|4404.9|4398.9|4403.2|4397.2|34
1729868410000|2024-10-25 15:00:10|4403.5|4397.5|4404.2|4398.2|4404.5|4398.5|4403.2|4397.2|12
1729868420000|2024-10-25 15:00:20|4403.7|4397.7|4402.2|4396.2|4404.2|4398.2|4402.2|4396.2|26
1729868430000|2024-10-25 15:00:30|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|5
1729868440000|2024-10-25 15:00:40|4402.2|4396.2|4400.2|4394.2|4402.7|4396.7|4400.2|4394.2|37
1729868450000|2024-10-25 15:00:50|4400.5|4394.5|4399.7|4393.7|4400.7|4394.7|4395.9|4389.9|103
1729868460000|2024-10-25 15:01:00|4399.2|4393.2|4400.9|4394.9|4400.9|4394.9|4398.2|4392.2|57
1729868470000|2024-10-25 15:01:10|4400.7|4394.7|4401.7|4395.7|4401.9|4395.9|4400.7|4394.7|12
1729868480000|2024-10-25 15:01:20|4401.5|4395.5|4401.9|4395.9|4402.9|4396.9|4400.4|4394.4|39
1729868490000|2024-10-25 15:01:30|4402.2|4396.2|4401.7|4395.7|4402.2|4396.2|4401.2|4395.2|13
1729868500000|2024-10-25 15:01:40|4401.4|4395.4|4401.2|4395.2|4401.7|4395.7|4400.2|4394.2|16
1729868510000|2024-10-25 15:01:50|4400.5|4394.5|4402.7|4396.7|4402.7|4396.7|4400.2|4394.2|10
1729868520000|2024-10-25 15:02:00|4402.5|4396.5|4402.2|4396.2|4402.7|4396.7|4402.2|4396.2|1
1729868530000|2024-10-25 15:02:10|4401.2|4395.2|4405.9|4399.9|4406.5|4400.5|4401.2|4395.2|48
1729868540000|2024-10-25 15:02:20|4404.9|4398.9|4405.9|4399.9|4405.9|4399.9|4403.9|4397.9|18
1729868550000|2024-10-25 15:02:30|4405.7|4399.7|4407.9|4401.9|4407.9|4401.9|4405.7|4399.7|61
1729868560000|2024-10-25 15:02:40|4407.7|4401.7|4407.9|4401.9|4408.2|4402.2|4407.4|4401.4|5
1729868570000|2024-10-25 15:02:50|4408.2|4402.2|4412.5|4406.5|4412.9|4406.9|4408.2|4402.2|21
1729868580000|2024-10-25 15:03:00|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.4|4405.4|5
1729868590000|2024-10-25 15:03:10|4412.2|4406.2|4413.5|4407.5|4414.2|4408.2|4410.5|4404.5|28
1729868600000|2024-10-25 15:03:20|4413.7|4407.7|4413.9|4407.9|4415|4409|4413.5|4407.5|41
1729868610000|2024-10-25 15:03:30|4414|4408|4411.9|4405.9|4414|4408|4410|4404|16
1729868620000|2024-10-25 15:03:40|4411.5|4405.5|4411|4405|4411.9|4405.9|4411|4405|3
1729868630000|2024-10-25 15:03:50|4411.2|4405.2|4410.4|4404.4|4411.9|4405.9|4410.4|4404.4|26
1729868640000|2024-10-25 15:04:00|4409.9|4403.9|4408.9|4402.9|4409.9|4403.9|4408.9|4402.9|4
1729868650000|2024-10-25 15:04:10|4409.2|4403.2|4409.9|4403.9|4410.2|4404.2|4409.2|4403.2|4
1729868660000|2024-10-25 15:04:20|4410.5|4404.5|4409.4|4403.4|4410.9|4404.9|4409.4|4403.4|6
1729868670000|2024-10-25 15:04:30|4408.9|4402.9|4407.7|4401.7|4408.9|4402.9|4407.7|4401.7|7
1729868680000|2024-10-25 15:04:40|4407.4|4401.4|4405.7|4399.7|4407.4|4401.4|4405.2|4399.2|13
1729868690000|2024-10-25 15:04:50|4405.9|4399.9|4402.9|4396.9|4406.2|4400.2|4402.9|4396.9|22
1729868700000|2024-10-25 15:05:00|4402.7|4396.7|4402.2|4396.2|4403.2|4397.2|4402.2|4396.2|28
1729868710000|2024-10-25 15:05:10|4401.7|4395.7|4400.2|4394.2|4402.2|4396.2|4399.9|4393.9|32
1729868720000|2024-10-25 15:05:20|4400.9|4394.9|4400.2|4394.2|4402.2|4396.2|4400.2|4394.2|13
1729868730000|2024-10-25 15:05:30|4400.7|4394.7|4401.2|4395.2|4401.2|4395.2|4400.7|4394.7|9
1729868740000|2024-10-25 15:05:40|4399.9|4393.9|4399.2|4393.2|4399.9|4393.9|4398.7|4392.7|7
1729868750000|2024-10-25 15:05:50|4398.5|4392.5|4398.7|4392.7|4399.2|4393.2|4398.2|4392.2|27
1729868760000|2024-10-25 15:06:00|4399.2|4393.2|4399.2|4393.2|4399.5|4393.5|4399.2|4393.2|0
1729868770000|2024-10-25 15:06:10|4398.2|4392.2|4396.5|4390.5|4398.5|4392.5|4396.5|4390.5|22
1729868780000|2024-10-25 15:06:20|4396.3|4390.3|4395.8|4389.8|4396.3|4390.3|4395.8|4389.8|13
1729868790000|2024-10-25 15:06:30|4395.5|4389.5|4396.3|4390.3|4396.3|4390.3|4394.5|4388.5|10
1729868800000|2024-10-25 15:06:40|4396.5|4390.5|4395.8|4389.8|4396.5|4390.5|4395.5|4389.5|8
1729868810000|2024-10-25 15:06:50|4395.5|4389.5|4396.3|4390.3|4396.5|4390.5|4395.5|4389.5|11
1729868820000|2024-10-25 15:07:00|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4394.2|4388.2|22
1729868830000|2024-10-25 15:07:10|4396.8|4390.8|4398|4392|4399.2|4393.2|4396.8|4390.8|18
1729868840000|2024-10-25 15:07:20|4395.5|4389.5|4392.5|4386.5|4395.5|4389.5|4392.5|4386.5|63
1729868850000|2024-10-25 15:07:30|4393.5|4387.5|4393.5|4387.5|4394.5|4388.5|4393.5|4387.5|18
1729868860000|2024-10-25 15:07:40|4392.5|4386.5|4393.9|4387.9|4394.9|4388.9|4392.5|4386.5|21
1729868870000|2024-10-25 15:07:50|4393.5|4387.5|4392.7|4386.7|4393.5|4387.5|4392.4|4386.4|5
1729868880000|2024-10-25 15:08:00|4392.9|4386.9|4392.9|4386.9|4393.2|4387.2|4392.9|4386.9|1
1729868890000|2024-10-25 15:08:10|4392.5|4386.5|4393.2|4387.2|4393.2|4387.2|4392.2|4386.2|17
1729868900000|2024-10-25 15:08:20|4392.9|4386.9|4392.2|4386.2|4393.2|4387.2|4392.2|4386.2|5
1729868910000|2024-10-25 15:08:30|4390.9|4384.9|4390.9|4384.9|4391.2|4385.2|4390.5|4384.5|21
1729868920000|2024-10-25 15:08:40|4389.9|4383.9|4386.9|4380.9|4389.9|4383.9|4385.9|4379.9|116
1729868930000|2024-10-25 15:08:50|4387.2|4381.2|4387.9|4381.9|4388.7|4382.7|4386.9|4380.9|30
1729868940000|2024-10-25 15:09:00|4388|4382|4388.5|4382.5|4389.9|4383.9|4387.9|4381.9|31
1729868950000|2024-10-25 15:09:10|4388.9|4382.9|4390.9|4384.9|4390.9|4384.9|4388.9|4382.9|19
1729868960000|2024-10-25 15:09:20|4390.2|4384.2|4389.9|4383.9|4390.7|4384.7|4388.7|4382.7|65
1729868970000|2024-10-25 15:09:30|4389.7|4383.7|4390.4|4384.4|4390.4|4384.4|4388.5|4382.5|19
1729868980000|2024-10-25 15:09:40|4390.7|4384.7|4388.4|4382.4|4391.9|4385.9|4387.9|4381.9|54
1729868990000|2024-10-25 15:09:50|4388.2|4382.2|4386.9|4380.9|4388.2|4382.2|4386.2|4380.2|12
1729869000000|2024-10-25 15:10:00|4386.5|4380.5|4389.9|4383.9|4389.9|4383.9|4386.5|4380.5|16
1729869010000|2024-10-25 15:10:10|4388.9|4382.9|4390.9|4384.9|4390.9|4384.9|4388.9|4382.9|35
1729869030000|2024-10-25 15:10:30|4390.4|4384.4|4390.9|4384.9|4390.9|4384.9|4390.4|4384.4|6
1729869040000|2024-10-25 15:10:40|4390.7|4384.7|4389.9|4383.9|4390.9|4384.9|4389.5|4383.5|25
1729869050000|2024-10-25 15:10:50|4391.9|4385.9|4389.9|4383.9|4391.9|4385.9|4389.9|4383.9|220
1729869060000|2024-10-25 15:11:00|4388.9|4382.9|4386.9|4380.9|4388.9|4382.9|4386.9|4380.9|18
1729869070000|2024-10-25 15:11:10|4386.2|4380.2|4386.5|4380.5|4386.9|4380.9|4385.5|4379.5|36
1729869080000|2024-10-25 15:11:20|4386.4|4380.4|4385|4379|4386.5|4380.5|4384.2|4378.2|42
1729869090000|2024-10-25 15:11:30|4384.2|4378.2|4384.5|4378.5|4384.9|4378.9|4384.2|4378.2|2
1729869100000|2024-10-25 15:11:40|4384.2|4378.2|4384.9|4378.9|4385.5|4379.5|4384.2|4378.2|14
1729869110000|2024-10-25 15:11:50|4384.5|4378.5|4385.2|4379.2|4385.5|4379.5|4384.5|4378.5|10
1729869120000|2024-10-25 15:12:00|4386.5|4380.5|4386.7|4380.7|4387.2|4381.2|4386.2|4380.2|15
1729869130000|2024-10-25 15:12:10|4386.5|4380.5|4385.9|4379.9|4386.5|4380.5|4385.9|4379.9|9
1729869140000|2024-10-25 15:12:20|4385.5|4379.5|4385|4379|4385.9|4379.9|4382.9|4376.9|77
1729869150000|2024-10-25 15:12:30|4384.5|4378.5|4384.2|4378.2|4385|4379|4384.2|4378.2|5
1729869160000|2024-10-25 15:12:40|4385|4379|4382.4|4376.4|4385.2|4379.2|4382.2|4376.2|49
1729869170000|2024-10-25 15:12:50|4382.2|4376.2|4384.2|4378.2|4384.2|4378.2|4382.2|4376.2|61
1729869180000|2024-10-25 15:13:00|4384.6|4378.6|4387.2|4381.2|4387.2|4381.2|4384.2|4378.2|29
1729869190000|2024-10-25 15:13:10|4386.9|4380.9|4387.2|4381.2|4388.2|4382.2|4386.9|4380.9|20
1729869200000|2024-10-25 15:13:20|4386.2|4380.2|4386.2|4380.2|4386.2|4380.2|4385.6|4379.6|14
1729869210000|2024-10-25 15:13:30|4387.2|4381.2|4390.6|4384.6|4390.6|4384.6|4386.4|4380.4|61
1729869220000|2024-10-25 15:13:40|4390.2|4384.2|4390.1|4384.1|4390.2|4384.2|4389.6|4383.6|27
1729869230000|2024-10-25 15:13:50|4389.7|4383.7|4388.9|4382.9|4389.9|4383.9|4388.9|4382.9|11
1729869240000|2024-10-25 15:14:00|4388.7|4382.7|4387.4|4381.4|4388.7|4382.7|4387.4|4381.4|16
1729869250000|2024-10-25 15:14:10|4387.2|4381.2|4392.9|4386.9|4393.2|4387.2|4387.2|4381.2|17
1729869260000|2024-10-25 15:14:20|4392.7|4386.7|4392.2|4386.2|4392.7|4386.7|4392.2|4386.2|19
1729869270000|2024-10-25 15:14:30|4394.9|4388.9|4393.2|4387.2|4394.9|4388.9|4392.9|4386.9|119
1729869280000|2024-10-25 15:14:40|4393.5|4387.5|4393.4|4387.4|4393.9|4387.9|4393.2|4387.2|24
1729869290000|2024-10-25 15:14:50|4393.2|4387.2|4392.9|4386.9|4393.2|4387.2|4392.9|4386.9|8
1729869300000|2024-10-25 15:15:00|4393.2|4387.2|4393.9|4387.9|4393.9|4387.9|4392.9|4386.9|4
1729869310000|2024-10-25 15:15:10|4393.4|4387.4|4393.9|4387.9|4393.9|4387.9|4393.1|4387.1|6
1729869320000|2024-10-25 15:15:20|4393.7|4387.7|4397.1|4391.1|4397.4|4391.4|4393.4|4387.4|62
1729869330000|2024-10-25 15:15:30|4396.6|4390.6|4396.6|4390.6|4397.4|4391.4|4396.6|4390.6|31
1729869340000|2024-10-25 15:15:40|4396.4|4390.4|4398.2|4392.2|4398.2|4392.2|4395.6|4389.6|19
1729869350000|2024-10-25 15:15:50|4398.9|4392.9|4401.1|4395.1|4401.1|4395.1|4398.9|4392.9|30
1729869360000|2024-10-25 15:16:00|4400.7|4394.7|4400.1|4394.1|4401.6|4395.6|4400.1|4394.1|36
1729869370000|2024-10-25 15:16:10|4400.2|4394.2|4400.1|4394.1|4400.6|4394.6|4399.7|4393.7|6
1729869380000|2024-10-25 15:16:20|4399.7|4393.7|4397.6|4391.6|4399.7|4393.7|4397.4|4391.4|11
1729869390000|2024-10-25 15:16:30|4397.9|4391.9|4396.9|4390.9|4398.6|4392.6|4396.9|4390.9|14
1729869400000|2024-10-25 15:16:40|4396.6|4390.6|4396.9|4390.9|4396.9|4390.9|4396.4|4390.4|0
1729869410000|2024-10-25 15:16:50|||||||||1
1729869420000|2024-10-25 15:17:00|4397.4|4391.4|4396.9|4390.9|4397.4|4391.4|4396.9|4390.9|4
1729869430000|2024-10-25 15:17:10|4395.6|4389.6|4394.2|4388.2|4395.9|4389.9|4394.2|4388.2|19
1729869440000|2024-10-25 15:17:20|4393.9|4387.9|4393.2|4387.2|4393.9|4387.9|4393.2|4387.2|4
1729869450000|2024-10-25 15:17:30|4392.7|4386.7|4392.2|4386.2|4393.2|4387.2|4391.2|4385.2|13
1729869460000|2024-10-25 15:17:40|4392|4386|4390.2|4384.2|4392.2|4386.2|4390.2|4384.2|7
1729869470000|2024-10-25 15:17:50|4389.9|4383.9|4389.9|4383.9|4390.2|4384.2|4389.9|4383.9|1
1729869480000|2024-10-25 15:18:00|4389.5|4383.5|4391.9|4385.9|4392.2|4386.2|4389.2|4383.2|62
1729869490000|2024-10-25 15:18:10|4392.7|4386.7|4393.2|4387.2|4393.2|4387.2|4392|4386|14
1729869500000|2024-10-25 15:18:20|4393.5|4387.5|4393.2|4387.2|4393.5|4387.5|4392.5|4386.5|13
1729869510000|2024-10-25 15:18:30|4393.5|4387.5|4393.5|4387.5|4393.5|4387.5|4393|4387|2
1729869520000|2024-10-25 15:18:40|4394.2|4388.2|4393.9|4387.9|4394.2|4388.2|4393.9|4387.9|1
1729869530000|2024-10-25 15:18:50|4394.2|4388.2|4394.2|4388.2|4394.2|4388.2|4393.9|4387.9|1
1729869540000|2024-10-25 15:19:00|4393.9|4387.9|4393.9|4387.9|4394.2|4388.2|4392.9|4386.9|10
1729869550000|2024-10-25 15:19:10|4394.2|4388.2|4393.9|4387.9|4394.2|4388.2|4393.4|4387.4|2
1729869560000|2024-10-25 15:19:20|4393.4|4387.4|4395.2|4389.2|4396.2|4390.2|4393.4|4387.4|13
1729869570000|2024-10-25 15:19:30|4395.9|4389.9|4396.2|4390.2|4396.9|4390.9|4395.9|4389.9|14
1729869580000|2024-10-25 15:19:40|4396.7|4390.7|4395.7|4389.7|4397.2|4391.2|4395.7|4389.7|8
1729869590000|2024-10-25 15:19:50|4396|4390|4395.2|4389.2|4396.2|4390.2|4395.2|4389.2|4
1729869600000|2024-10-25 15:20:00|4395.4|4389.4|4395.4|4389.4|4395.7|4389.7|4395.4|4389.4|10
1729869610000|2024-10-25 15:20:10|4395.9|4389.9|4394.4|4388.4|4395.9|4389.9|4394.4|4388.4|12
1729869620000|2024-10-25 15:20:20|4393.7|4387.7|4392.7|4386.7|4393.9|4387.9|4392.4|4386.4|7
1729869630000|2024-10-25 15:20:30|4392.4|4386.4|4392.2|4386.2|4392.7|4386.7|4392.2|4386.2|0
1729869650000|2024-10-25 15:20:50|4392.5|4386.5|4392.2|4386.2|4392.9|4386.9|4392.2|4386.2|8
1729869660000|2024-10-25 15:21:00|4391.7|4385.7|4394.2|4388.2|4394.5|4388.5|4391.5|4385.5|9
1729869670000|2024-10-25 15:21:10|4394.5|4388.5|4396.2|4390.2|4396.2|4390.2|4394.2|4388.2|8
1729869680000|2024-10-25 15:21:20|4396|4390|4395.7|4389.7|4396.2|4390.2|4395.2|4389.2|6
1729869690000|2024-10-25 15:21:30|4396|4390|4395.5|4389.5|4396.2|4390.2|4395.5|4389.5|2
1729869700000|2024-10-25 15:21:40|4394.7|4388.7|4394.2|4388.2|4394.7|4388.7|4394.2|4388.2|2
1729869710000|2024-10-25 15:21:50|4394|4388|4395.2|4389.2|4395.2|4389.2|4393.2|4387.2|8
1729869720000|2024-10-25 15:22:00|4395|4389|4394.2|4388.2|4395.2|4389.2|4394.2|4388.2|3
1729869730000|2024-10-25 15:22:10|4394.5|4388.5|4396.2|4390.2|4396.2|4390.2|4394.5|4388.5|8
1729869740000|2024-10-25 15:22:20|4397.2|4391.2|4395.2|4389.2|4397.2|4391.2|4395.2|4389.2|15
1729869750000|2024-10-25 15:22:30|4395|4389|4394.7|4388.7|4395|4389|4394.7|4388.7|2
1729869760000|2024-10-25 15:22:40|4394.9|4388.9|4392.4|4386.4|4394.9|4388.9|4392.4|4386.4|9
1729869770000|2024-10-25 15:22:50|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|2
1729869780000|2024-10-25 15:23:00|4392.9|4386.9|4393.2|4387.2|4393.2|4387.2|4392.9|4386.9|0
1729869790000|2024-10-25 15:23:10|4392.2|4386.2|4392.2|4386.2|4392.2|4386.2|4392|4386|7
1729869800000|2024-10-25 15:23:20|4391.9|4385.9|4391.2|4385.2|4391.9|4385.9|4391.2|4385.2|0
1729869810000|2024-10-25 15:23:30|4390.9|4384.9|4392.2|4386.2|4392.2|4386.2|4390.9|4384.9|8
1729869820000|2024-10-25 15:23:40|4392|4386|4389.5|4383.5|4392.2|4386.2|4389.5|4383.5|11
1729869830000|2024-10-25 15:23:50|4389|4383|4388.5|4382.5|4389|4383|4388.5|4382.5|1
1729869840000|2024-10-25 15:24:00|4389.2|4383.2|4388.5|4382.5|4389.2|4383.2|4388.5|4382.5|12
1729869850000|2024-10-25 15:24:10|4388.2|4382.2|4389|4383|4389|4383|4388.2|4382.2|10
1729869860000|2024-10-25 15:24:20|4388.5|4382.5|4387.5|4381.5|4388.5|4382.5|4387.5|4381.5|7
1729869880000|2024-10-25 15:24:40|4388|4382|4388.5|4382.5|4388.5|4382.5|4387.5|4381.5|6
1729869890000|2024-10-25 15:24:50|4388.2|4382.2|4388|4382|4388.5|4382.5|4388|4382|6
1729869900000|2024-10-25 15:25:00|4388.2|4382.2|4388.4|4382.4|4388.5|4382.5|4387.5|4381.5|120
1729869910000|2024-10-25 15:25:10|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|4388.2|4382.2|2
1729869920000|2024-10-25 15:25:20|4388.7|4382.7|4389.7|4383.7|4389.9|4383.9|4388.7|4382.7|43
1729869930000|2024-10-25 15:25:30|4389.9|4383.9|4390.9|4384.9|4391.4|4385.4|4389.7|4383.7|9
1729869940000|2024-10-25 15:25:40|4391|4385|4392.9|4386.9|4392.9|4386.9|4390.7|4384.7|8
1729869950000|2024-10-25 15:25:50|4392.2|4386.2|4392.5|4386.5|4392.9|4386.9|4391.9|4385.9|6
1729869960000|2024-10-25 15:26:00|4392.9|4386.9|4390.9|4384.9|4392.9|4386.9|4389.9|4383.9|28
1729869970000|2024-10-25 15:26:10|4390.5|4384.5|4391.4|4385.4|4391.9|4385.9|4390.5|4384.5|13
1729869980000|2024-10-25 15:26:20|4391.5|4385.5|4394.5|4388.5|4394.5|4388.5|4391.5|4385.5|10
1729869990000|2024-10-25 15:26:30|4394.9|4388.9|4397.9|4391.9|4397.9|4391.9|4394.9|4388.9|23
1729870000000|2024-10-25 15:26:40|4398.2|4392.2|4397.4|4391.4|4398.5|4392.5|4397.4|4391.4|35
1729870010000|2024-10-25 15:26:50|4397.7|4391.7|4398.2|4392.2|4398.2|4392.2|4397|4391|7
1729870020000|2024-10-25 15:27:00|4397.9|4391.9|4396.4|4390.4|4397.9|4391.9|4395.9|4389.9|16
1729870030000|2024-10-25 15:27:10|4396.5|4390.5|4396.5|4390.5|4396.9|4390.9|4396.5|4390.5|4
1729870040000|2024-10-25 15:27:20|4395.9|4389.9|4394.9|4388.9|4395.9|4389.9|4394.9|4388.9|16
1729870050000|2024-10-25 15:27:30|4395.5|4389.5|4395|4389|4395.9|4389.9|4395|4389|9
1729870060000|2024-10-25 15:27:40|4395.5|4389.5|4395.9|4389.9|4395.9|4389.9|4395|4389|3
1729870070000|2024-10-25 15:27:50|4397.7|4391.7|4394.2|4388.2|4397.7|4391.7|4393.9|4387.9|69
1729870080000|2024-10-25 15:28:00|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1729870090000|2024-10-25 15:28:10|4393.2|4387.2|4397.9|4391.9|4397.9|4391.9|4393.2|4387.2|22
1729870100000|2024-10-25 15:28:20|4398.2|4392.2|4402.4|4396.4|4402.4|4396.4|4398.2|4392.2|88
1729870110000|2024-10-25 15:28:30|4402.5|4396.5|4404.2|4398.2|4404.2|4398.2|4402|4396|21
1729870120000|2024-10-25 15:28:40|4404.5|4398.5|4407|4401|4409.2|4403.2|4403.9|4397.9|108
1729870130000|2024-10-25 15:28:50|4406.2|4400.2|4406|4400|4408.5|4402.5|4404.9|4398.9|121
1729870140000|2024-10-25 15:29:00|4406.2|4400.2|4404|4398|4406.2|4400.2|4402|4396|48
1729870150000|2024-10-25 15:29:10|4404.2|4398.2|4401.2|4395.2|4404.2|4398.2|4400.5|4394.5|15
1729870160000|2024-10-25 15:29:20|4401.5|4395.5|4401.2|4395.2|4402|4396|4401|4395|2
1729870170000|2024-10-25 15:29:30|4402|4396|4403.2|4397.2|4403.2|4397.2|4402|4396|7
1729870180000|2024-10-25 15:29:40|4403.5|4397.5|4405.2|4399.2|4405.7|4399.7|4403.2|4397.2|10
1729870190000|2024-10-25 15:29:50|4404.5|4398.5|4404.2|4398.2|4405.4|4399.4|4404.2|4398.2|77
1729870200000|2024-10-25 15:30:00|4405|4399|4402.5|4396.5|4405|4399|4402|4396|15
1729870210000|2024-10-25 15:30:10|4403.2|4397.2|4405.2|4399.2|4405.2|4399.2|4403.2|4397.2|15
1729870220000|2024-10-25 15:30:20|4405.5|4399.5|4404.2|4398.2|4405.5|4399.5|4404.2|4398.2|9
1729870230000|2024-10-25 15:30:30|4406|4400|4405.5|4399.5|4406.5|4400.5|4405.2|4399.2|38
1729870240000|2024-10-25 15:30:40|4405.2|4399.2|4404.5|4398.5|4405.5|4399.5|4404.2|4398.2|3
1729870250000|2024-10-25 15:30:50|4405.7|4399.7|4406.2|4400.2|4407|4401|4405.2|4399.2|11
1729870260000|2024-10-25 15:31:00|4406.5|4400.5|4407.2|4401.2|4407.2|4401.2|4406.2|4400.2|10
1729870270000|2024-10-25 15:31:10|4406.9|4400.9|4408.9|4402.9|4408.9|4402.9|4406.9|4400.9|10
1729870280000|2024-10-25 15:31:20|4408.2|4402.2|4406.2|4400.2|4408.2|4402.2|4405.2|4399.2|37
1729870290000|2024-10-25 15:31:30|4405.7|4399.7|4400.5|4394.5|4405.7|4399.7|4400.5|4394.5|25
1729870300000|2024-10-25 15:31:40|4400|4394|4398.9|4392.9|4400|4394|4398|4392|27
1729870310000|2024-10-25 15:31:50|4399|4393|4397.9|4391.9|4399|4393|4397|4391|12
1729870320000|2024-10-25 15:32:00|4397.5|4391.5|4397.9|4391.9|4397.9|4391.9|4397.2|4391.2|9
1729870330000|2024-10-25 15:32:10|||||||||2
1729870340000|2024-10-25 15:32:20|4397.5|4391.5|4396.9|4390.9|4397.5|4391.5|4396.9|4390.9|9
1729870350000|2024-10-25 15:32:30|4394.9|4388.9|4396.9|4390.9|4397.2|4391.2|4394.9|4388.9|13
1729870360000|2024-10-25 15:32:40|4397.2|4391.2|4395.9|4389.9|4397.2|4391.2|4395.9|4389.9|4
1729870370000|2024-10-25 15:32:50|4395.5|4389.5|4396.4|4390.4|4396.4|4390.4|4395.5|4389.5|4
1729870380000|2024-10-25 15:33:00|4396.5|4390.5|4395.9|4389.9|4396.5|4390.5|4394.9|4388.9|25
1729870390000|2024-10-25 15:33:10|4396.5|4390.5|4394.9|4388.9|4396.5|4390.5|4394.9|4388.9|7
1729870400000|2024-10-25 15:33:20|4394.7|4388.7|4396.4|4390.4|4396.4|4390.4|4393.9|4387.9|18
1729870410000|2024-10-25 15:33:30|4396.7|4390.7|4396.2|4390.2|4397.2|4391.2|4396.2|4390.2|6
1729870420000|2024-10-25 15:33:40|4396.7|4390.7|4396.9|4390.9|4397.2|4391.2|4396|4390|5
1729870430000|2024-10-25 15:33:50|4397.2|4391.2|4398.9|4392.9|4398.9|4392.9|4397.2|4391.2|5
1729870440000|2024-10-25 15:34:00|4398.5|4392.5|4397.5|4391.5|4398.5|4392.5|4397.5|4391.5|3
1729870450000|2024-10-25 15:34:10|4397.9|4391.9|4397|4391|4397.9|4391.9|4396.5|4390.5|16
1729870460000|2024-10-25 15:34:20|4397.5|4391.5|4396.5|4390.5|4397.5|4391.5|4396.5|4390.5|2
1729870470000|2024-10-25 15:34:30|4397.9|4391.9|4399.9|4393.9|4399.9|4393.9|4397.5|4391.5|39
1729870480000|2024-10-25 15:34:40|4400.2|4394.2|4399.9|4393.9|4400.2|4394.2|4399.4|4393.4|7
1729870490000|2024-10-25 15:34:50|4399.5|4393.5|4399.4|4393.4|4399.9|4393.9|4399.4|4393.4|12
1729870500000|2024-10-25 15:35:00|4399.5|4393.5|4399.9|4393.9|4399.9|4393.9|4399.2|4393.2|2
1729870510000|2024-10-25 15:35:10|4400.2|4394.2|4402|4396|4402|4396|4400.2|4394.2|14
1729870520000|2024-10-25 15:35:20|4402.9|4396.9|4403.2|4397.2|4403.2|4397.2|4402.2|4396.2|14
1729870530000|2024-10-25 15:35:30|4402.9|4396.9|4403.2|4397.2|4404.4|4398.4|4402.5|4396.5|10
1729870540000|2024-10-25 15:35:40|4403.9|4397.9|4403.9|4397.9|4404.2|4398.2|4403.2|4397.2|4
1729870550000|2024-10-25 15:35:50|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4403.7|4397.7|5
1729870560000|2024-10-25 15:36:00|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|12
1729870570000|2024-10-25 15:36:10|4404.2|4398.2|4405.5|4399.5|4405.9|4399.9|4404.2|4398.2|21
1729870580000|2024-10-25 15:36:20|4405.9|4399.9|4405.5|4399.5|4405.9|4399.9|4405.5|4399.5|0
1729870590000|2024-10-25 15:36:30|4405|4399|4405|4399|4405.9|4399.9|4405|4399|8
1729870600000|2024-10-25 15:36:40|4404.9|4398.9|4403.9|4397.9|4404.9|4398.9|4403.5|4397.5|10
1729870610000|2024-10-25 15:36:50|4404.4|4398.4|4404|4398|4404.4|4398.4|4404|4398|7
1729870620000|2024-10-25 15:37:00|4403.5|4397.5|4403.9|4397.9|4404.2|4398.2|4403.5|4397.5|0
1729870630000|2024-10-25 15:37:10|4403.5|4397.5|4403.9|4397.9|4403.9|4397.9|4403.5|4397.5|0
1729870640000|2024-10-25 15:37:20|4403.5|4397.5|4403.9|4397.9|4403.9|4397.9|4403.5|4397.5|6
1729870650000|2024-10-25 15:37:30|4403.5|4397.5|4404.2|4398.2|4404.2|4398.2|4403.5|4397.5|5
1729870660000|2024-10-25 15:37:40|4404.5|4398.5|4406.5|4400.5|4406.5|4400.5|4404.5|4398.5|14
1729870670000|2024-10-25 15:37:50|4406.4|4400.4|4405.9|4399.9|4406.4|4400.4|4405.5|4399.5|1
1729870680000|2024-10-25 15:38:00|4405.5|4399.5|4404.9|4398.9|4405.5|4399.5|4403.5|4397.5|10
1729870690000|2024-10-25 15:38:10|4404.2|4398.2|4404.5|4398.5|4404.9|4398.9|4404.2|4398.2|4
1729870700000|2024-10-25 15:38:20|4405.5|4399.5|4404.9|4398.9|4406.5|4400.5|4404.5|4398.5|28
1729870710000|2024-10-25 15:38:30|4404.5|4398.5|4403.9|4397.9|4404.5|4398.5|4403.9|4397.9|1
1729870720000|2024-10-25 15:38:40|4403.5|4397.5|4404.5|4398.5|4404.5|4398.5|4403.5|4397.5|20
1729870730000|2024-10-25 15:38:50|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|4404.9|4398.9|0
1729870740000|2024-10-25 15:39:00|4405.9|4399.9|4405.4|4399.4|4405.9|4399.9|4405|4399|6
1729870750000|2024-10-25 15:39:10|4405.5|4399.5|4406.4|4400.4|4407.9|4401.9|4405.5|4399.5|14
1729870760000|2024-10-25 15:39:20|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4405.9|4399.9|13
1729870770000|2024-10-25 15:39:30|4406.7|4400.7|4406|4400|4406.9|4400.9|4406|4400|1
1729870780000|2024-10-25 15:39:40|4405.9|4399.9|4404.9|4398.9|4405.9|4399.9|4404.9|4398.9|11
1729870790000|2024-10-25 15:39:50|4404.7|4398.7|4403.9|4397.9|4404.7|4398.7|4403.9|4397.9|3
1729870800000|2024-10-25 15:40:00|4405.5|4399.5|4405.5|4399.5|4406.5|4400.5|4405.5|4399.5|11
1729870810000|2024-10-25 15:40:10|4405.4|4399.4|4406.5|4400.5|4406.9|4400.9|4405.4|4399.4|7
1729870820000|2024-10-25 15:40:20|4406.4|4400.4|4406.5|4400.5|4406.9|4400.9|4406.2|4400.2|10
1729870830000|2024-10-25 15:40:30|4406|4400|4406|4400|4406|4400|4406|4400|2
1729870840000|2024-10-25 15:40:40|4406.4|4400.4|4404.9|4398.9|4406.5|4400.5|4403.5|4397.5|114
1729870850000|2024-10-25 15:40:50|4404.7|4398.7|4403.9|4397.9|4404.7|4398.7|4403.9|4397.9|3
1729870860000|2024-10-25 15:41:00|4404.2|4398.2|4404.9|4398.9|4404.9|4398.9|4404.2|4398.2|5
1729870870000|2024-10-25 15:41:10|4405.9|4399.9|4406|4400|4406|4400|4405.5|4399.5|12
1729870880000|2024-10-25 15:41:20|4406.4|4400.4|4406|4400|4406.4|4400.4|4406|4400|4
1729870890000|2024-10-25 15:41:30|4406.4|4400.4|4406.5|4400.5|4406.5|4400.5|4406|4400|1
1729870900000|2024-10-25 15:41:40|4406|4400|4406.5|4400.5|4406.5|4400.5|4405.9|4399.9|2
1729870910000|2024-10-25 15:41:50|4407.2|4401.2|4408.5|4402.5|4408.5|4402.5|4407.2|4401.2|10
1729870920000|2024-10-25 15:42:00|4408.9|4402.9|4409|4403|4409.5|4403.5|4408.5|4402.5|22
1729870930000|2024-10-25 15:42:10|4408.9|4402.9|4408|4402|4408.9|4402.9|4408|4402|5
1729870940000|2024-10-25 15:42:20|4407.9|4401.9|4406.9|4400.9|4407.9|4401.9|4406.5|4400.5|3
1729870950000|2024-10-25 15:42:30|4406|4400|4405.4|4399.4|4406|4400|4404|4398|10
1729870960000|2024-10-25 15:42:40|4405.9|4399.9|4404.9|4398.9|4405.9|4399.9|4404.9|4398.9|0
1729870970000|2024-10-25 15:42:50|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.5|4399.5|5
1729870980000|2024-10-25 15:43:00|4406.5|4400.5|4405|4399|4406.5|4400.5|4405|4399|10
1729870990000|2024-10-25 15:43:10|4404.9|4398.9|4404.4|4398.4|4404.9|4398.9|4403.4|4397.4|21
1729871000000|2024-10-25 15:43:20|4404.9|4398.9|4404.2|4398.2|4404.9|4398.9|4403.9|4397.9|3
1729871010000|2024-10-25 15:43:30|4404.9|4398.9|4406|4400|4406|4400|4404.9|4398.9|8
1729871020000|2024-10-25 15:43:40|4406.4|4400.4|4407.5|4401.5|4407.5|4401.5|4406.4|4400.4|3
1729871030000|2024-10-25 15:43:50|4406.5|4400.5|4406.5|4400.5|4406.9|4400.9|4406.5|4400.5|12
1729871040000|2024-10-25 15:44:00|4405.9|4399.9|4406.4|4400.4|4406.5|4400.5|4405.9|4399.9|9
1729871050000|2024-10-25 15:44:10|4406.5|4400.5|4407.9|4401.9|4407.9|4401.9|4405.9|4399.9|15
1729871060000|2024-10-25 15:44:20|4408.9|4402.9|4410.9|4404.9|4410.9|4404.9|4408.9|4402.9|5
1729871070000|2024-10-25 15:44:30|4411|4405|4409.9|4403.9|4412|4406|4409.9|4403.9|32
1729871080000|2024-10-25 15:44:40|4410|4404|4407.9|4401.9|4410|4404|4407.9|4401.9|2
1729871090000|2024-10-25 15:44:50|4408.2|4402.2|4410.9|4404.9|4413|4407|4407.4|4401.4|59
1729871100000|2024-10-25 15:45:00|4411|4405|4414.7|4408.7|4416.4|4410.4|4411|4405|47
1729871110000|2024-10-25 15:45:10|4414.4|4408.4|4414.4|4408.4|4415.4|4409.4|4414.4|4408.4|13
1729871120000|2024-10-25 15:45:20|4414.2|4408.2|4415.5|4409.5|4415.5|4409.5|4413|4407|10
1729871130000|2024-10-25 15:45:30|4417.5|4411.5|4416.9|4410.9|4418.2|4412.2|4416|4410|119
1729871140000|2024-10-25 15:45:40|4415.9|4409.9|4420.7|4414.7|4420.9|4414.9|4415.9|4409.9|9
1729871150000|2024-10-25 15:45:50|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4418.5|4412.5|35
1729871160000|2024-10-25 15:46:00|4420|4414|4418.9|4412.9|4420|4414|4418.2|4412.2|20
1729871170000|2024-10-25 15:46:10|4418.2|4412.2|4417|4411|4419.2|4413.2|4416.7|4410.7|14
1729871180000|2024-10-25 15:46:20|4416.7|4410.7|4416.2|4410.2|4417|4411|4416.2|4410.2|0
1729871190000|2024-10-25 15:46:30|4417.2|4411.2|4417|4411|4417.2|4411.2|4416.5|4410.5|8
1729871200000|2024-10-25 15:46:40|4416.2|4410.2|4415.5|4409.5|4416.2|4410.2|4415.5|4409.5|8
1729871210000|2024-10-25 15:46:50|4415.2|4409.2|4414.2|4408.2|4415.5|4409.5|4414.2|4408.2|4
1729871220000|2024-10-25 15:47:00|4415.2|4409.2|4413.9|4407.9|4416|4410|4413.9|4407.9|20
1729871230000|2024-10-25 15:47:10|4413.7|4407.7|4414.7|4408.7|4415.7|4409.7|4413.7|4407.7|15
1729871250000|2024-10-25 15:47:30|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4413.7|4407.7|0
1729871260000|2024-10-25 15:47:40|4414.4|4408.4|4414.2|4408.2|4414.4|4408.4|4414.2|4408.2|7
1729871270000|2024-10-25 15:47:50|4413.9|4407.9|4413.2|4407.2|4413.9|4407.9|4412.9|4406.9|4
1729871280000|2024-10-25 15:48:00|4412.9|4406.9|4416.7|4410.7|4418|4412|4412.9|4406.9|53
1729871290000|2024-10-25 15:48:10|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|0
1729871300000|2024-10-25 15:48:20|4416.2|4410.2|4416.4|4410.4|4416.9|4410.9|4415.9|4409.9|5
1729871310000|2024-10-25 15:48:30|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|72
1729871320000|2024-10-25 15:48:40|4419.2|4413.2|4416|4410|4420.2|4414.2|4416|4410|40
1729871330000|2024-10-25 15:48:50|4415.2|4409.2|4414|4408|4415.2|4409.2|4414|4408|14
1729871340000|2024-10-25 15:49:00|4414.2|4408.2|4415.2|4409.2|4415.2|4409.2|4414.2|4408.2|29
1729871350000|2024-10-25 15:49:10|4416.2|4410.2|4417.9|4411.9|4418.2|4412.2|4416.2|4410.2|15
1729871360000|2024-10-25 15:49:20|4418.2|4412.2|4419.2|4413.2|4419.4|4413.4|4418|4412|18
1729871370000|2024-10-25 15:49:30|4420.2|4414.2|4419.9|4413.9|4420.2|4414.2|4419.9|4413.9|12
1729871380000|2024-10-25 15:49:40|4420.2|4414.2|4419.9|4413.9|4420.2|4414.2|4419.4|4413.4|2
1729871390000|2024-10-25 15:49:50|4419.4|4413.4|4419|4413|4419.4|4413.4|4418.7|4412.7|7
1729871400000|2024-10-25 15:50:00|4419.2|4413.2|4418.5|4412.5|4419.2|4413.2|4418|4412|0
1729871410000|2024-10-25 15:50:10|4418.9|4412.9|4420.2|4414.2|4420.2|4414.2|4418.5|4412.5|34
1729871420000|2024-10-25 15:50:20|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4
1729871430000|2024-10-25 15:50:30|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4421.9|4415.9|4
1729871440000|2024-10-25 15:50:40|4421.9|4415.9|4421.2|4415.2|4422.2|4416.2|4421.2|4415.2|10
1729871450000|2024-10-25 15:50:50|4421.4|4415.4|4421.4|4415.4|4422.2|4416.2|4421.2|4415.2|31
1729871460000|2024-10-25 15:51:00|4421.2|4415.2|4420.2|4414.2|4421.4|4415.4|4420.2|4414.2|6
1729871470000|2024-10-25 15:51:10|4420.7|4414.7|4421.2|4415.2|4421.2|4415.2|4420.7|4414.7|3
1729871480000|2024-10-25 15:51:20|4421|4415|4420.5|4414.5|4421|4415|4420.5|4414.5|1
1729871490000|2024-10-25 15:51:30|4420.2|4414.2|4420.2|4414.2|4421|4415|4420|4414|23
1729871500000|2024-10-25 15:51:40|4419.9|4413.9|4419|4413|4420.2|4414.2|4419|4413|21
1729871510000|2024-10-25 15:51:50|4419.2|4413.2|4419.5|4413.5|4419.5|4413.5|4418|4412|3
1729871520000|2024-10-25 15:52:00|4419.2|4413.2|4418.7|4412.7|4419.2|4413.2|4418.7|4412.7|1
1729871530000|2024-10-25 15:52:10|4419|4413|4418.2|4412.2|4419.2|4413.2|4418.2|4412.2|3
1729871540000|2024-10-25 15:52:20|4418.5|4412.5|4418.2|4412.2|4418.5|4412.5|4418.2|4412.2|8
1729871550000|2024-10-25 15:52:30|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|11
1729871560000|2024-10-25 15:52:40|4418.9|4412.9|4418.2|4412.2|4418.9|4412.9|4418.2|4412.2|9
1729871570000|2024-10-25 15:52:50|4418.5|4412.5|4419.2|4413.2|4419.2|4413.2|4418.2|4412.2|6
1729871580000|2024-10-25 15:53:00|4419.5|4413.5|4419.2|4413.2|4419.5|4413.5|4419.2|4413.2|3
1729871590000|2024-10-25 15:53:10|4418.9|4412.9|4417.2|4411.2|4418.9|4412.9|4417.2|4411.2|3
1729871600000|2024-10-25 15:53:20|4417.5|4411.5|4415.5|4409.5|4417.9|4411.9|4415.5|4409.5|365
1729871610000|2024-10-25 15:53:30|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4
1729871620000|2024-10-25 15:53:40|4416.2|4410.2|4418.9|4412.9|4418.9|4412.9|4416.2|4410.2|10
1729871630000|2024-10-25 15:53:50|4419.2|4413.2|4420.5|4414.5|4420.5|4414.5|4419.2|4413.2|6
1729871640000|2024-10-25 15:54:00|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419|4413|10
1729871650000|2024-10-25 15:54:10|4422.7|4416.7|4422|4416|4422.7|4416.7|4421.2|4415.2|15
1729871660000|2024-10-25 15:54:20|4421.5|4415.5|4422.2|4416.2|4422.2|4416.2|4420.2|4414.2|36
1729871670000|2024-10-25 15:54:30|4422.9|4416.9|4422.9|4416.9|4423.2|4417.2|4422.9|4416.9|20
1729871680000|2024-10-25 15:54:40|4423.2|4417.2|4423.9|4417.9|4423.9|4417.9|4423.2|4417.2|8
1729871690000|2024-10-25 15:54:50|4423.2|4417.2|4420.5|4414.5|4423.5|4417.5|4420.2|4414.2|17
1729871700000|2024-10-25 15:55:00|4420.2|4414.2|4419.2|4413.2|4420.2|4414.2|4419.2|4413.2|3
1729871710000|2024-10-25 15:55:10|4418.9|4412.9|4419.2|4413.2|4419.2|4413.2|4418.9|4412.9|8
1729871720000|2024-10-25 15:55:20|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|5
1729871730000|2024-10-25 15:55:30|4418.5|4412.5|4418.5|4412.5|4419|4413|4418.5|4412.5|11
1729871740000|2024-10-25 15:55:40|||||||||2
1729871750000|2024-10-25 15:55:50|4418|4412|4417.5|4411.5|4418|4412|4416.9|4410.9|12
1729871760000|2024-10-25 15:56:00|4417.9|4411.9|4416.9|4410.9|4417.9|4411.9|4416.5|4410.5|8
1729871770000|2024-10-25 15:56:10|4416.5|4410.5|4418.5|4412.5|4418.5|4412.5|4416.5|4410.5|14
1729871780000|2024-10-25 15:56:20|4418|4412|4418.9|4412.9|4418.9|4412.9|4417.9|4411.9|5
1729871790000|2024-10-25 15:56:30|4418.5|4412.5|4418.5|4412.5|4418.9|4412.9|4418.5|4412.5|0
1729871800000|2024-10-25 15:56:40|4417.9|4411.9|4416|4410|4417.9|4411.9|4416|4410|9
1729871810000|2024-10-25 15:56:50|4415.9|4409.9|4415.5|4409.5|4415.9|4409.9|4415.2|4409.2|2
1729871820000|2024-10-25 15:57:00|4415.9|4409.9|4414.5|4408.5|4415.9|4409.9|4414.2|4408.2|9
1729871830000|2024-10-25 15:57:10|4414.2|4408.2|4416|4410|4416.5|4410.5|4413.9|4407.9|15
1729871840000|2024-10-25 15:57:20|4416.2|4410.2|4417.5|4411.5|4417.5|4411.5|4416.2|4410.2|6
1729871850000|2024-10-25 15:57:30|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|3
1729871860000|2024-10-25 15:57:40|4416.5|4410.5|4417|4411|4417|4411|4416.5|4410.5|6
1729871870000|2024-10-25 15:57:50|4416.5|4410.5|4416.9|4410.9|4416.9|4410.9|4416.5|4410.5|25
1729871880000|2024-10-25 15:58:00|4416.5|4410.5|4416.9|4410.9|4416.9|4410.9|4416.5|4410.5|11
1729871890000|2024-10-25 15:58:10|4416.5|4410.5|4417|4411|4417|4411|4416.5|4410.5|10
1729871900000|2024-10-25 15:58:20|4416.9|4410.9|4417.5|4411.5|4417.5|4411.5|4416.9|4410.9|2
1729871910000|2024-10-25 15:58:30|4417.4|4411.4|4418.2|4412.2|4418.2|4412.2|4416.5|4410.5|29
1729871920000|2024-10-25 15:58:40|4417.7|4411.7|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|0
1729871930000|2024-10-25 15:58:50|4418.4|4412.4|4417.2|4411.2|4418.4|4412.4|4416.9|4410.9|15
1729871940000|2024-10-25 15:59:00|4418.2|4412.2|4418|4412|4420.2|4414.2|4418|4412|26
1729871950000|2024-10-25 15:59:10|4418.2|4412.2|4417.5|4411.5|4418.2|4412.2|4417|4411|56
1729871960000|2024-10-25 15:59:20|4417.2|4411.2|4417.2|4411.2|4417.5|4411.5|4417|4411|1
1729871970000|2024-10-25 15:59:30|4417.5|4411.5|4418.9|4412.9|4419.2|4413.2|4417.5|4411.5|10
1729871980000|2024-10-25 15:59:40|4419.2|4413.2|4418.2|4412.2|4419.2|4413.2|4418|4412|4
1729871990000|2024-10-25 15:59:50|4418|4412|4417.5|4411.5|4418|4412|4417.2|4411.2|4
1729872000000|2024-10-25 16:00:00|4417.7|4411.7|4416.5|4410.5|4418.2|4412.2|4416.5|4410.5|22
1729872010000|2024-10-25 16:00:10|4416.2|4410.2|4416.5|4410.5|4416.5|4410.5|4416.2|4410.2|15
1729872020000|2024-10-25 16:00:20|4416.2|4410.2|4416.2|4410.2|4416.5|4410.5|4416.2|4410.2|2
1729872030000|2024-10-25 16:00:30|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|28
1729872040000|2024-10-25 16:00:40|||||||||5
1729872050000|2024-10-25 16:00:50|4416.2|4410.2|4417.7|4411.7|4417.7|4411.7|4416.2|4410.2|29
1729872060000|2024-10-25 16:01:00|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.5|4411.5|9
1729872070000|2024-10-25 16:01:10|||||||||2
1729872080000|2024-10-25 16:01:20|4417.7|4411.7|4417.2|4411.2|4417.7|4411.7|4416.7|4410.7|4
1729872090000|2024-10-25 16:01:30|4417.5|4411.5|4416.9|4410.9|4418.9|4412.9|4416.9|4410.9|20
1729872100000|2024-10-25 16:01:40|4416.2|4410.2|4416.4|4410.4|4416.6|4410.6|4416.2|4410.2|9
1729872110000|2024-10-25 16:01:50|4416.7|4410.7|4418.7|4412.7|4418.9|4412.9|4416.4|4410.4|24
1729872120000|2024-10-25 16:02:00|4417.9|4411.9|4419.2|4413.2|4419.2|4413.2|4417.9|4411.9|4
1729872130000|2024-10-25 16:02:10|4419.5|4413.5|4418.5|4412.5|4419.7|4413.7|4418.5|4412.5|14
1729872140000|2024-10-25 16:02:20|4418.2|4412.2|4417|4411|4418.2|4412.2|4416.4|4410.4|7
1729872150000|2024-10-25 16:02:30|4416.7|4410.7|4415.9|4409.9|4417.2|4411.2|4415.9|4409.9|9
1729872170000|2024-10-25 16:02:50|||||||||2
1729872180000|2024-10-25 16:03:00|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|6
1729872190000|2024-10-25 16:03:10|4415.9|4409.9|4416.5|4410.5|4416.5|4410.5|4415.9|4409.9|1
1729872200000|2024-10-25 16:03:20|4416.9|4410.9|4416.2|4410.2|4417.9|4411.9|4416.2|4410.2|9
1729872210000|2024-10-25 16:03:30|4415.9|4409.9|4416.7|4410.7|4417.9|4411.9|4415.9|4409.9|58
1729872220000|2024-10-25 16:03:40|4416.5|4410.5|4416.2|4410.2|4416.7|4410.7|4416.2|4410.2|11
1729872230000|2024-10-25 16:03:50|4416.4|4410.4|4416.9|4410.9|4416.9|4410.9|4416.4|4410.4|9
1729872240000|2024-10-25 16:04:00|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4416.9|4410.9|1
1729872250000|2024-10-25 16:04:10|4417.4|4411.4|4419.2|4413.2|4419.2|4413.2|4417.4|4411.4|17
1729872260000|2024-10-25 16:04:20|4418.9|4412.9|4419.2|4413.2|4419.2|4413.2|4418.9|4412.9|0
1729872270000|2024-10-25 16:04:30|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1729872280000|2024-10-25 16:04:40|4419.2|4413.2|4422.9|4416.9|4422.9|4416.9|4419.2|4413.2|29
1729872290000|2024-10-25 16:04:50|4422.5|4416.5|4422.2|4416.2|4422.9|4416.9|4421.5|4415.5|22
1729872300000|2024-10-25 16:05:00|4422.6|4416.6|4424.9|4418.9|4424.9|4418.9|4422.4|4416.4|14
1729872310000|2024-10-25 16:05:10|||||||||1
1729872320000|2024-10-25 16:05:20|4424.2|4418.2|4424.2|4418.2|4424.2|4418.2|4423.9|4417.9|15
1729872330000|2024-10-25 16:05:30|4424.6|4418.6|4424.9|4418.9|4424.9|4418.9|4424.6|4418.6|9
1729872340000|2024-10-25 16:05:40|4424.7|4418.7|4423.5|4417.5|4424.9|4418.9|4423.5|4417.5|14
1729872350000|2024-10-25 16:05:50|4423.2|4417.2|4422.2|4416.2|4423.2|4417.2|4422.2|4416.2|16
1729872360000|2024-10-25 16:06:00|4421.5|4415.5|4422.7|4416.7|4422.9|4416.9|4421.5|4415.5|33
1729872370000|2024-10-25 16:06:10|4421.9|4415.9|4422.9|4416.9|4422.9|4416.9|4421.9|4415.9|3
1729872380000|2024-10-25 16:06:20|4422.2|4416.2|4421.9|4415.9|4422.4|4416.4|4421.9|4415.9|9
1729872390000|2024-10-25 16:06:30|4422.2|4416.2|4422.2|4416.2|4422.9|4416.9|4422.2|4416.2|22
1729872400000|2024-10-25 16:06:40|4421.9|4415.9|4422.2|4416.2|4422.2|4416.2|4421.9|4415.9|3
1729872410000|2024-10-25 16:06:50|4421.5|4415.5|4420.5|4414.5|4421.5|4415.5|4420.5|4414.5|6
1729872420000|2024-10-25 16:07:00|4421.2|4415.2|4420.2|4414.2|4421.2|4415.2|4419.9|4413.9|17
1729872430000|2024-10-25 16:07:10|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|0
1729872440000|2024-10-25 16:07:20|4420.2|4414.2|4420.9|4414.9|4420.9|4414.9|4420.2|4414.2|5
1729872460000|2024-10-25 16:07:40|4420.5|4414.5|4419.5|4413.5|4420.5|4414.5|4419.5|4413.5|14
1729872470000|2024-10-25 16:07:50|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|8
1729872480000|2024-10-25 16:08:00|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.5|4412.5|18
1729872490000|2024-10-25 16:08:10|4418.7|4412.7|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|2
1729872500000|2024-10-25 16:08:20|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|0
1729872510000|2024-10-25 16:08:30|||||||||4
1729872520000|2024-10-25 16:08:40|4418.9|4412.9|4418.5|4412.5|4418.9|4412.9|4418.5|4412.5|6
1729872530000|2024-10-25 16:08:50|4418.2|4412.2|4418.9|4412.9|4418.9|4412.9|4418.2|4412.2|7
1729872540000|2024-10-25 16:09:00|||||||||2
1729872550000|2024-10-25 16:09:10|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|9
1729872560000|2024-10-25 16:09:20|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.9|4411.9|6
1729872570000|2024-10-25 16:09:30|4418.5|4412.5|4417.2|4411.2|4418.5|4412.5|4417.2|4411.2|12
1729872580000|2024-10-25 16:09:40|4417.5|4411.5|4417.2|4411.2|4417.5|4411.5|4417.2|4411.2|0
1729872590000|2024-10-25 16:09:50|4417|4411|4417.9|4411.9|4418.2|4412.2|4417|4411|31
1729872600000|2024-10-25 16:10:00|4418.6|4412.6|4420|4414|4420.2|4414.2|4418.6|4412.6|15
1729872610000|2024-10-25 16:10:10|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|2
1729872620000|2024-10-25 16:10:20|4419.9|4413.9|4419.5|4413.5|4420.2|4414.2|4419.5|4413.5|7
1729872630000|2024-10-25 16:10:30|4419.2|4413.2|4419.7|4413.7|4420.2|4414.2|4418.9|4412.9|5
1729872640000|2024-10-25 16:10:40|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|0
1729872650000|2024-10-25 16:10:50|4418.2|4412.2|4419.2|4413.2|4419.5|4413.5|4417.9|4411.9|82
1729872660000|2024-10-25 16:11:00|4418.5|4412.5|4419.9|4413.9|4419.9|4413.9|4418.2|4412.2|27
1729872670000|2024-10-25 16:11:10|4420.5|4414.5|4420.2|4414.2|4420.5|4414.5|4419.9|4413.9|55
1729872680000|2024-10-25 16:11:20|4419.9|4413.9|4421.9|4415.9|4422.2|4416.2|4419.9|4413.9|35
1729872690000|2024-10-25 16:11:30|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4421.9|4415.9|5
1729872700000|2024-10-25 16:11:40|4422.1|4416.1|4422.9|4416.9|4422.9|4416.9|4422.1|4416.1|6
1729872710000|2024-10-25 16:11:50|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4421.9|4415.9|7
1729872720000|2024-10-25 16:12:00|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|9
1729872730000|2024-10-25 16:12:10|4420.9|4414.9|4419.2|4413.2|4421.2|4415.2|4419.2|4413.2|21
1729872740000|2024-10-25 16:12:20|4419.5|4413.5|4421.2|4415.2|4421.2|4415.2|4419.5|4413.5|24
1729872750000|2024-10-25 16:12:30|4420.7|4414.7|4420.7|4414.7|4421|4415|4420.2|4414.2|1
1729872760000|2024-10-25 16:12:40|4421.2|4415.2|4420.7|4414.7|4421.2|4415.2|4420.7|4414.7|2
1729872770000|2024-10-25 16:12:50|4421|4415|4419.2|4413.2|4421|4415|4419.2|4413.2|3
1729872780000|2024-10-25 16:13:00|4418.9|4412.9|4420.2|4414.2|4420.2|4414.2|4418.2|4412.2|26
1729872790000|2024-10-25 16:13:10|4420.6|4414.6|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|2
1729872800000|2024-10-25 16:13:20|4420.2|4414.2|4418.2|4412.2|4420.2|4414.2|4418.2|4412.2|5
1729872810000|2024-10-25 16:13:30|4418.6|4412.6|4419.4|4413.4|4419.7|4413.7|4418.6|4412.6|8
1729872820000|2024-10-25 16:13:40|4419.9|4413.9|4419.2|4413.2|4419.9|4413.9|4418.9|4412.9|1
1729872830000|2024-10-25 16:13:50|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|6
1729872840000|2024-10-25 16:14:00|4420.2|4414.2|4420.4|4414.4|4420.9|4414.9|4419.9|4413.9|10
1729872850000|2024-10-25 16:14:10|4420.2|4414.2|4419.9|4413.9|4420.2|4414.2|4419.9|4413.9|1
1729872860000|2024-10-25 16:14:20|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4419.9|4413.9|2
1729872880000|2024-10-25 16:14:40|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1729872890000|2024-10-25 16:14:50|||||||||2
1729872900000|2024-10-25 16:15:00|||||||||1
1729872910000|2024-10-25 16:15:10|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|10
1729872920000|2024-10-25 16:15:20|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|9
1729872930000|2024-10-25 16:15:30|4419.7|4413.7|4418.2|4412.2|4419.7|4413.7|4418.2|4412.2|15
1729872940000|2024-10-25 16:15:40|4418.9|4412.9|4419.2|4413.2|4419.9|4413.9|4418.7|4412.7|28
1729872950000|2024-10-25 16:15:50|4418.9|4412.9|4419.2|4413.2|4419.9|4413.9|4418.9|4412.9|27
1729872970000|2024-10-25 16:16:10|||||||||5
1729872980000|2024-10-25 16:16:20|4419.9|4413.9|4418.7|4412.7|4419.9|4413.9|4418.7|4412.7|20
1729872990000|2024-10-25 16:16:30|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.7|4412.7|0
1729873000000|2024-10-25 16:16:40|4419.6|4413.6|4419.9|4413.9|4419.9|4413.9|4419.6|4413.6|4
1729873010000|2024-10-25 16:16:50|4419.7|4413.7|4419.7|4413.7|4419.9|4413.9|4419.7|4413.7|4
1729873020000|2024-10-25 16:17:00|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.7|4413.7|1
1729873030000|2024-10-25 16:17:10|||||||||5
1729873040000|2024-10-25 16:17:20|4419.7|4413.7|4419.2|4413.2|4419.7|4413.7|4418.9|4412.9|2
1729873050000|2024-10-25 16:17:30|4419.9|4413.9|4419.2|4413.2|4419.9|4413.9|4419.2|4413.2|11
1729873060000|2024-10-25 16:17:40|4418.9|4412.9|4418.2|4412.2|4418.9|4412.9|4417.9|4411.9|28
1729873080000|2024-10-25 16:18:00|4418.5|4412.5|4418.2|4412.2|4418.5|4412.5|4417.9|4411.9|2
1729873090000|2024-10-25 16:18:10|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|7
1729873100000|2024-10-25 16:18:20|||||||||6
1729873110000|2024-10-25 16:18:30|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|3
1729873120000|2024-10-25 16:18:40|||||||||1
1729873130000|2024-10-25 16:18:50|4420.9|4414.9|4421.9|4415.9|4422.2|4416.2|4420.9|4414.9|13
1729873150000|2024-10-25 16:19:10|4422.1|4416.1|4422.4|4416.4|4422.4|4416.4|4422.1|4416.1|8
1729873160000|2024-10-25 16:19:20|4422.2|4416.2|4421.9|4415.9|4422.2|4416.2|4421.9|4415.9|0
1729873170000|2024-10-25 16:19:30|4422.2|4416.2|4421.9|4415.9|4422.2|4416.2|4421.9|4415.9|0
1729873180000|2024-10-25 16:19:40|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|8
1729873190000|2024-10-25 16:19:50|||||||||1
1729873210000|2024-10-25 16:20:10|4424.1|4418.1|4424.9|4418.9|4425.1|4419.1|4424.1|4418.1|4
1729873220000|2024-10-25 16:20:20|4425.1|4419.1|4424.9|4418.9|4425.1|4419.1|4424.9|4418.9|3
1729873230000|2024-10-25 16:20:30|4425.2|4419.2|4427.1|4421.1|4427.2|4421.2|4425.2|4419.2|25
1729873240000|2024-10-25 16:20:40|4426.1|4420.1|4425.9|4419.9|4426.2|4420.2|4425.9|4419.9|9
1729873250000|2024-10-25 16:20:50|||||||||5
1729873260000|2024-10-25 16:21:00|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|1
1729873270000|2024-10-25 16:21:10|4425.2|4419.2|4425.2|4419.2|4425.2|4419.2|4424.6|4418.6|14
1729873280000|2024-10-25 16:21:20|4424.9|4418.9|4423.9|4417.9|4424.9|4418.9|4423.9|4417.9|17
1729873310000|2024-10-25 16:21:50|4422.6|4416.6|4422.9|4416.9|4422.9|4416.9|4422.6|4416.6|12
1729873320000|2024-10-25 16:22:00|4423.4|4417.4|4422.9|4416.9|4423.9|4417.9|4422.9|4416.9|7
1729873330000|2024-10-25 16:22:10|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|6
1729873340000|2024-10-25 16:22:20|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|8
1729873350000|2024-10-25 16:22:30|4424.5|4418.5|4422.1|4416.1|4424.5|4418.5|4422.1|4416.1|17
1729873360000|2024-10-25 16:22:40|4422.2|4416.2|4421.2|4415.2|4422.2|4416.2|4421.2|4415.2|18
1729873370000|2024-10-25 16:22:50|4420.9|4414.9|4420.9|4414.9|4421.2|4415.2|4420.9|4414.9|0
1729873380000|2024-10-25 16:23:00|4421.2|4415.2|4421.2|4415.2|4421.9|4415.9|4420.9|4414.9|3
1729873390000|2024-10-25 16:23:10|4421.5|4415.5|4421.9|4415.9|4421.9|4415.9|4421.5|4415.5|3
1729873400000|2024-10-25 16:23:20|4421.5|4415.5|4421.5|4415.5|4421.9|4415.9|4421.5|4415.5|5
1729873410000|2024-10-25 16:23:30|4421.9|4415.9|4420.9|4414.9|4421.9|4415.9|4420.9|4414.9|1
1729873420000|2024-10-25 16:23:40|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|0
1729873430000|2024-10-25 16:23:50|4420.9|4414.9|4421.2|4415.2|4421.2|4415.2|4420.9|4414.9|0
1729873440000|2024-10-25 16:24:00|4421.4|4415.4|4423.6|4417.6|4423.9|4417.9|4421.2|4415.2|39
1729873450000|2024-10-25 16:24:10|4423.9|4417.9|4422.9|4416.9|4423.9|4417.9|4422.9|4416.9|12
1729873460000|2024-10-25 16:24:20|4423.2|4417.2|4422.9|4416.9|4423.9|4417.9|4422.9|4416.9|7
1729873470000|2024-10-25 16:24:30|4421.9|4415.9|4422.9|4416.9|4422.9|4416.9|4421.9|4415.9|10
1729873480000|2024-10-25 16:24:40|4422.5|4416.5|4419.9|4413.9|4422.5|4416.5|4419.9|4413.9|12
1729873490000|2024-10-25 16:24:50|4419.7|4413.7|4418.2|4412.2|4419.7|4413.7|4418.2|4412.2|8
1729873500000|2024-10-25 16:25:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|6
1729873510000|2024-10-25 16:25:10|4418.2|4412.2|4418.9|4412.9|4418.9|4412.9|4418.2|4412.2|4
1729873520000|2024-10-25 16:25:20|4418.4|4412.4|4418.4|4412.4|4418.9|4412.9|4418.2|4412.2|9
1729873530000|2024-10-25 16:25:30|4418.2|4412.2|4418.9|4412.9|4418.9|4412.9|4418.2|4412.2|2
1729873540000|2024-10-25 16:25:40|4418.4|4412.4|4417.9|4411.9|4418.4|4412.4|4417.9|4411.9|2
1729873550000|2024-10-25 16:25:50|4418.2|4412.2|4418.9|4412.9|4418.9|4412.9|4418.2|4412.2|4
1729873560000|2024-10-25 16:26:00|4419.4|4413.4|4422.2|4416.2|4422.2|4416.2|4418.9|4412.9|20
1729873570000|2024-10-25 16:26:10|4422.6|4416.6|4422.2|4416.2|4422.7|4416.7|4422.1|4416.1|10
1729873580000|2024-10-25 16:26:20|4422.1|4416.1|4422.6|4416.6|4422.6|4416.6|4422.1|4416.1|1
1729873590000|2024-10-25 16:26:30|4422.2|4416.2|4422.1|4416.1|4422.6|4416.6|4422.1|4416.1|4
1729873600000|2024-10-25 16:26:40|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1729873610000|2024-10-25 16:26:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|3
1729873620000|2024-10-25 16:27:00|4419.9|4413.9|4420.9|4414.9|4421.2|4415.2|4419.9|4413.9|14
1729873630000|2024-10-25 16:27:10|4420.6|4414.6|4420.6|4414.6|4420.9|4414.9|4420.6|4414.6|6
1729873640000|2024-10-25 16:27:20|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4
1729873650000|2024-10-25 16:27:30|||||||||2
1729873660000|2024-10-25 16:27:40|4420.2|4414.2|4420.9|4414.9|4420.9|4414.9|4420.2|4414.2|6
1729873670000|2024-10-25 16:27:50|4420.4|4414.4|4420.4|4414.4|4420.6|4414.6|4420.4|4414.4|1
1729873680000|2024-10-25 16:28:00|4420.6|4414.6|4420.9|4414.9|4420.9|4414.9|4420.6|4414.6|49
1729873700000|2024-10-25 16:28:20|4420.2|4414.2|4419.9|4413.9|4420.2|4414.2|4419.9|4413.9|13
1729873710000|2024-10-25 16:28:30|4420.2|4414.2|4420.6|4414.6|4420.6|4414.6|4419.9|4413.9|6
1729873720000|2024-10-25 16:28:40|4420.9|4414.9|4420.7|4414.7|4420.9|4414.9|4420.7|4414.7|24
1729873730000|2024-10-25 16:28:50|4420.2|4414.2|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|6
1729873740000|2024-10-25 16:29:00|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|0
1729873750000|2024-10-25 16:29:10|4420.7|4414.7|4420.2|4414.2|4420.7|4414.7|4420.2|4414.2|2
1729873760000|2024-10-25 16:29:20|4419.9|4413.9|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|7
1729873770000|2024-10-25 16:29:30|4423.2|4417.2|4422.2|4416.2|4423.2|4417.2|4422.2|4416.2|6
1729873780000|2024-10-25 16:29:40|4422.4|4416.4|4422.2|4416.2|4422.4|4416.4|4422.2|4416.2|6
1729873790000|2024-10-25 16:29:50|4421.4|4415.4|4421.2|4415.2|4421.4|4415.4|4421.2|4415.2|4
1729873800000|2024-10-25 16:30:00|4421.4|4415.4|4420.4|4414.4|4421.6|4415.6|4420.2|4414.2|15
1729873810000|2024-10-25 16:30:10|4420.9|4414.9|4419.9|4413.9|4420.9|4414.9|4419.9|4413.9|23
1729873820000|2024-10-25 16:30:20|4418.9|4412.9|4419.2|4413.2|4419.2|4413.2|4418.9|4412.9|1
1729873840000|2024-10-25 16:30:40|4419.5|4413.5|4420.2|4414.2|4420.2|4414.2|4419.5|4413.5|8
1729873850000|2024-10-25 16:30:50|4419.9|4413.9|4418.9|4412.9|4419.9|4413.9|4418.4|4412.4|4
1729873860000|2024-10-25 16:31:00|4419.2|4413.2|4418.9|4412.9|4419.2|4413.2|4418.9|4412.9|5
1729873870000|2024-10-25 16:31:10|4419.9|4413.9|4419.9|4413.9|4420.2|4414.2|4419.9|4413.9|3
1729873880000|2024-10-25 16:31:20|4419.5|4413.5|4419.2|4413.2|4419.5|4413.5|4418.9|4412.9|8
1729873890000|2024-10-25 16:31:30|4418.9|4412.9|4418.9|4412.9|4419.2|4413.2|4418.9|4412.9|0
1729873900000|2024-10-25 16:31:40|4419.2|4413.2|4418.2|4412.2|4419.2|4413.2|4417.2|4411.2|19
1729873910000|2024-10-25 16:31:50|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|4
1729873920000|2024-10-25 16:32:00|4418.5|4412.5|4418.2|4412.2|4418.5|4412.5|4417.7|4411.7|5
1729873930000|2024-10-25 16:32:10|4417.9|4411.9|4418.2|4412.2|4418.2|4412.2|4417.9|4411.9|0
1729873940000|2024-10-25 16:32:20|4418.5|4412.5|4418.2|4412.2|4418.7|4412.7|4418.2|4412.2|16
1729873950000|2024-10-25 16:32:30|4417.9|4411.9|4418.9|4412.9|4418.9|4412.9|4417.9|4411.9|7
1729873960000|2024-10-25 16:32:40|||||||||3
1729873970000|2024-10-25 16:32:50|4419.7|4413.7|4418.5|4412.5|4419.9|4413.9|4418.5|4412.5|14
1729873980000|2024-10-25 16:33:00|4418.7|4412.7|4416.2|4410.2|4418.7|4412.7|4416.2|4410.2|11
1729873990000|2024-10-25 16:33:10|4415.9|4409.9|4415.2|4409.2|4417.2|4411.2|4414.2|4408.2|35
1729874000000|2024-10-25 16:33:20|4415|4409|4415.2|4409.2|4415.2|4409.2|4414.2|4408.2|21
1729874010000|2024-10-25 16:33:30|||||||||1
1729874020000|2024-10-25 16:33:40|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|2
1729874030000|2024-10-25 16:33:50|4415.2|4409.2|4415.2|4409.2|4415.9|4409.9|4415.2|4409.2|8
1729874040000|2024-10-25 16:34:00|4415.5|4409.5|4415.2|4409.2|4415.5|4409.5|4415.2|4409.2|0
1729874050000|2024-10-25 16:34:10|||||||||1
1729874060000|2024-10-25 16:34:20|||||||||1
1729874070000|2024-10-25 16:34:30|4414.9|4408.9|4414.5|4408.5|4415.5|4409.5|4414.5|4408.5|35
1729874080000|2024-10-25 16:34:40|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|4415.2|4409.2|5
1729874090000|2024-10-25 16:34:50|4415.5|4409.5|4414.7|4408.7|4415.7|4409.7|4414.7|4408.7|13
1729874100000|2024-10-25 16:35:00|4414.9|4408.9|4415.2|4409.2|4415.2|4409.2|4414.5|4408.5|10
1729874110000|2024-10-25 16:35:10|||||||||17
1729874120000|2024-10-25 16:35:20|4415.5|4409.5|4418.2|4412.2|4418.5|4412.5|4415.2|4409.2|16
1729874130000|2024-10-25 16:35:30|||||||||1
1729874140000|2024-10-25 16:35:40|4417.7|4411.7|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|3
1729874150000|2024-10-25 16:35:50|||||||||1
1729874160000|2024-10-25 16:36:00|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|1
1729874170000|2024-10-25 16:36:10|4418.2|4412.2|4417.5|4411.5|4418.2|4412.2|4417.5|4411.5|5
1729874180000|2024-10-25 16:36:20|||||||||1
1729874190000|2024-10-25 16:36:30|4418|4412|4416.5|4410.5|4418|4412|4416.5|4410.5|24
1729874200000|2024-10-25 16:36:40|4415.5|4409.5|4415.5|4409.5|4415.9|4409.9|4415.5|4409.5|6
1729874210000|2024-10-25 16:36:50|||||||||3
1729874230000|2024-10-25 16:37:10|||||||||7
1729874240000|2024-10-25 16:37:20|||||||||1
1729874250000|2024-10-25 16:37:30|||||||||1
1729874260000|2024-10-25 16:37:40|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|15
1729874270000|2024-10-25 16:37:50|4416|4410|4415.5|4409.5|4416|4410|4415.5|4409.5|5
1729874280000|2024-10-25 16:38:00|||||||||1
1729874290000|2024-10-25 16:38:10|||||||||2
1729874300000|2024-10-25 16:38:20|4414.5|4408.5|4412.2|4406.2|4414.5|4408.5|4411.9|4405.9|45
1729874310000|2024-10-25 16:38:30|4412|4406|4410.2|4404.2|4412|4406|4410.2|4404.2|46
1729874320000|2024-10-25 16:38:40|4409.9|4403.9|4409.9|4403.9|4410.2|4404.2|4409.2|4403.2|11
1729874330000|2024-10-25 16:38:50|4409.7|4403.7|4408.9|4402.9|4409.7|4403.7|4408.9|4402.9|3
1729874340000|2024-10-25 16:39:00|4408.5|4402.5|4408.2|4402.2|4408.5|4402.5|4408.2|4402.2|10
1729874350000|2024-10-25 16:39:10|||||||||1
1729874360000|2024-10-25 16:39:20|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|9
1729874370000|2024-10-25 16:39:30|4408.2|4402.2|4407.9|4401.9|4408.2|4402.2|4407.9|4401.9|25
1729874380000|2024-10-25 16:39:40|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|3
1729874390000|2024-10-25 16:39:50|4408.7|4402.7|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|10
1729874410000|2024-10-25 16:40:10|4409.9|4403.9|4407.9|4401.9|4410.2|4404.2|4407.9|4401.9|13
1729874420000|2024-10-25 16:40:20|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|12
1729874430000|2024-10-25 16:40:30|4408.5|4402.5|4407.9|4401.9|4408.7|4402.7|4407.9|4401.9|3
1729874440000|2024-10-25 16:40:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|8
1729874450000|2024-10-25 16:40:50|4407.4|4401.4|4407.2|4401.2|4407.7|4401.7|4407.2|4401.2|8
1729874460000|2024-10-25 16:41:00|4407.7|4401.7|4407.2|4401.2|4407.7|4401.7|4407.2|4401.2|4
1729874470000|2024-10-25 16:41:10|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|2
1729874480000|2024-10-25 16:41:20|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4405.2|4399.2|11
1729874490000|2024-10-25 16:41:30|4405.9|4399.9|4405.2|4399.2|4405.9|4399.9|4405.2|4399.2|6
1729874500000|2024-10-25 16:41:40|4404.9|4398.9|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|4
1729874510000|2024-10-25 16:41:50|||||||||2
1729874530000|2024-10-25 16:42:10|4403.2|4397.2|4402.7|4396.7|4403.2|4397.2|4402.7|4396.7|35
1729874540000|2024-10-25 16:42:20|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|2
1729874550000|2024-10-25 16:42:30|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|13
1729874560000|2024-10-25 16:42:40|4401.9|4395.9|4402.2|4396.2|4402.2|4396.2|4401.9|4395.9|27
1729874570000|2024-10-25 16:42:50|||||||||3
1729874580000|2024-10-25 16:43:00|4402.9|4396.9|4403.2|4397.2|4403.2|4397.2|4402.9|4396.9|53
1729874590000|2024-10-25 16:43:10|4403.9|4397.9|4403.7|4397.7|4403.9|4397.9|4403.7|4397.7|6
1729874600000|2024-10-25 16:43:20|4403.9|4397.9|4403.2|4397.2|4403.9|4397.9|4403.2|4397.2|3
1729874610000|2024-10-25 16:43:30|4402.2|4396.2|4402.7|4396.7|4402.9|4396.9|4402.2|4396.2|19
1729874620000|2024-10-25 16:43:40|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|1
1729874630000|2024-10-25 16:43:50|4401.9|4395.9|4400.2|4394.2|4402.2|4396.2|4400.2|4394.2|19
1729874640000|2024-10-25 16:44:00|4399.9|4393.9|4400.2|4394.2|4400.2|4394.2|4399.9|4393.9|5
1729874650000|2024-10-25 16:44:10|4400.5|4394.5|4400.2|4394.2|4400.5|4394.5|4400.2|4394.2|23
1729874660000|2024-10-25 16:44:20|4400.5|4394.5|4400|4394|4400.5|4394.5|4399.2|4393.2|128
1729874670000|2024-10-25 16:44:30|4399.5|4393.5|4398.4|4392.4|4399.5|4393.5|4398.2|4392.2|20
1729874680000|2024-10-25 16:44:40|4398.9|4392.9|4400|4394|4400|4394|4398.9|4392.9|8
1729874690000|2024-10-25 16:44:50|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|10
1729874700000|2024-10-25 16:45:00|||||||||1
1729874710000|2024-10-25 16:45:10|4400.9|4394.9|4401.2|4395.2|4401.2|4395.2|4400.9|4394.9|2
1729874720000|2024-10-25 16:45:20|4401|4395|4400.7|4394.7|4401|4395|4400.7|4394.7|10
1729874730000|2024-10-25 16:45:30|4400.5|4394.5|4400.7|4394.7|4400.7|4394.7|4400.5|4394.5|6
1729874740000|2024-10-25 16:45:40|4400.9|4394.9|4400.2|4394.2|4401.5|4395.5|4400.2|4394.2|9
1729874750000|2024-10-25 16:45:50|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|7
1729874760000|2024-10-25 16:46:00|4399|4393|4397.5|4391.5|4399|4393|4397.5|4391.5|6
1729874770000|2024-10-25 16:46:10|||||||||2
1729874780000|2024-10-25 16:46:20|4397.8|4391.8|4399|4393|4399.2|4393.2|4397.5|4391.5|43
1729874790000|2024-10-25 16:46:30|4397.8|4391.8|4397.8|4391.8|4398.2|4392.2|4397.2|4391.2|54
1729874800000|2024-10-25 16:46:40|4398|4392|4399.5|4393.5|4399.5|4393.5|4398|4392|11
1729874810000|2024-10-25 16:46:50|4399.2|4393.2|4399.5|4393.5|4399.5|4393.5|4399.2|4393.2|1
1729874820000|2024-10-25 16:47:00|4399.8|4393.8|4400.3|4394.3|4400.3|4394.3|4399.8|4393.8|2
1729874830000|2024-10-25 16:47:10|4400.9|4394.9|4400.8|4394.8|4401.8|4395.8|4400.8|4394.8|45
1729874840000|2024-10-25 16:47:20|4399.8|4393.8|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|16
1729874850000|2024-10-25 16:47:30|4400.5|4394.5|4399.8|4393.8|4400.8|4394.8|4399.8|4393.8|4
1729874860000|2024-10-25 16:47:40|4398.8|4392.8|4396.8|4390.8|4398.8|4392.8|4396.8|4390.8|21
1729874870000|2024-10-25 16:47:50|4397|4391|4397|4391|4397|4391|4397|4391|5
1729874880000|2024-10-25 16:48:00|4397.5|4391.5|4395.8|4389.8|4397.5|4391.5|4395.8|4389.8|24
1729874890000|2024-10-25 16:48:10|4396.8|4390.8|4397.8|4391.8|4397.8|4391.8|4396.8|4390.8|12
1729874900000|2024-10-25 16:48:20|4397.3|4391.3|4397.5|4391.5|4397.5|4391.5|4397.3|4391.3|10
1729874910000|2024-10-25 16:48:30|4397.3|4391.3|4397.8|4391.8|4397.8|4391.8|4397.2|4391.2|13
1729874920000|2024-10-25 16:48:40|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397|4391|3
1729874930000|2024-10-25 16:48:50|4397.8|4391.8|4397.5|4391.5|4397.8|4391.8|4396.5|4390.5|6
1729874940000|2024-10-25 16:49:00|4397.3|4391.3|4397.8|4391.8|4397.8|4391.8|4397.3|4391.3|15
1729874950000|2024-10-25 16:49:10|4397.5|4391.5|4398.5|4392.5|4398.5|4392.5|4397.5|4391.5|9
1729874960000|2024-10-25 16:49:20|4398.3|4392.3|4398|4392|4398.5|4392.5|4397.8|4391.8|6
1729874970000|2024-10-25 16:49:30|4397.8|4391.8|4398|4392|4398|4392|4397.8|4391.8|3
1729874980000|2024-10-25 16:49:40|4398.3|4392.3|4398|4392|4398.5|4392.5|4398|4392|24
1729874990000|2024-10-25 16:49:50|4397.8|4391.8|4397.5|4391.5|4397.8|4391.8|4397.5|4391.5|7
1729875000000|2024-10-25 16:50:00|4398.3|4392.3|4397.5|4391.5|4398.3|4392.3|4397.5|4391.5|8
1729875010000|2024-10-25 16:50:10|4399.5|4393.5|4400.5|4394.5|4400.5|4394.5|4399.5|4393.5|33
1729875020000|2024-10-25 16:50:20|4400.2|4394.2|4399.5|4393.5|4400.5|4394.5|4399.5|4393.5|24
1729875030000|2024-10-25 16:50:30|4399.3|4393.3|4399|4393|4399.3|4393.3|4399|4393|4
1729875040000|2024-10-25 16:50:40|4398.8|4392.8|4401.3|4395.3|4401.3|4395.3|4398.8|4392.8|14
1729875050000|2024-10-25 16:50:50|4401.2|4395.2|4401.3|4395.3|4401.3|4395.3|4401.2|4395.2|4
1729875060000|2024-10-25 16:51:00|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|4401.5|4395.5|0
1729875070000|2024-10-25 16:51:10|4401|4395|4401.5|4395.5|4401.5|4395.5|4401|4395|7
1729875080000|2024-10-25 16:51:20|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|1
1729875100000|2024-10-25 16:51:40|4401.5|4395.5|4401.5|4395.5|4401.8|4395.8|4401.5|4395.5|6
1729875110000|2024-10-25 16:51:50|4401.2|4395.2|4401.5|4395.5|4401.5|4395.5|4401.2|4395.2|0
1729875120000|2024-10-25 16:52:00|4401.2|4395.2|4403.5|4397.5|4403.8|4397.8|4401.2|4395.2|21
1729875130000|2024-10-25 16:52:10|4403.3|4397.3|4402.5|4396.5|4403.3|4397.3|4402.2|4396.2|6
1729875140000|2024-10-25 16:52:20|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402.2|4396.2|2
1729875150000|2024-10-25 16:52:30|4402.8|4396.8|4402.5|4396.5|4402.8|4396.8|4402.5|4396.5|3
1729875160000|2024-10-25 16:52:40|||||||||1
1729875170000|2024-10-25 16:52:50|4402.2|4396.2|4400.8|4394.8|4402.2|4396.2|4400.8|4394.8|6
1729875180000|2024-10-25 16:53:00|4400.5|4394.5|4401.5|4395.5|4401.5|4395.5|4400.5|4394.5|34
1729875190000|2024-10-25 16:53:10|||||||||1
1729875200000|2024-10-25 16:53:20|||||||||1
1729875220000|2024-10-25 16:53:40|4401.8|4395.8|4402.5|4396.5|4402.5|4396.5|4401.5|4395.5|10
1729875230000|2024-10-25 16:53:50|||||||||4
1729875240000|2024-10-25 16:54:00|4402.9|4396.9|4404.5|4398.5|4404.5|4398.5|4402.9|4396.9|20
1729875250000|2024-10-25 16:54:10|4404.3|4398.3|4403.3|4397.3|4404.3|4398.3|4403.3|4397.3|10
1729875260000|2024-10-25 16:54:20|4404.5|4398.5|4402.8|4396.8|4404.5|4398.5|4402.8|4396.8|28
1729875270000|2024-10-25 16:54:30|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|3
1729875280000|2024-10-25 16:54:40|4402.2|4396.2|4402.5|4396.5|4402.5|4396.5|4402.2|4396.2|20
1729875290000|2024-10-25 16:54:50|4402.2|4396.2|4403.5|4397.5|4403.5|4397.5|4402.2|4396.2|7
1729875300000|2024-10-25 16:55:00|4403.8|4397.8|4405.8|4399.8|4405.8|4399.8|4403.8|4397.8|13
1729875310000|2024-10-25 16:55:10|4405.5|4399.5|4404.8|4398.8|4405.5|4399.5|4404.8|4398.8|13
1729875320000|2024-10-25 16:55:20|4404|4398|4404.5|4398.5|4404.5|4398.5|4403.8|4397.8|4
1729875330000|2024-10-25 16:55:30|4404|4398|4403.5|4397.5|4404|4398|4403.5|4397.5|2
1729875340000|2024-10-25 16:55:40|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|4402.8|4396.8|7
1729875350000|2024-10-25 16:55:50|||||||||2
1729875360000|2024-10-25 16:56:00|4403.2|4397.2|4403.5|4397.5|4403.5|4397.5|4403.2|4397.2|7
1729875370000|2024-10-25 16:56:10|4403.8|4397.8|4402.8|4396.8|4403.8|4397.8|4402.8|4396.8|11
1729875380000|2024-10-25 16:56:20|4402.2|4396.2|4401.8|4395.8|4402.2|4396.2|4401.8|4395.8|13
1729875390000|2024-10-25 16:56:30|4401.5|4395.5|4399.5|4393.5|4401.5|4395.5|4399|4393|18
1729875400000|2024-10-25 16:56:40|4399|4393|4399.8|4393.8|4399.8|4393.8|4398.8|4392.8|13
1729875410000|2024-10-25 16:56:50|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399.3|4393.3|4
1729875420000|2024-10-25 16:57:00|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|1
1729875430000|2024-10-25 16:57:10|4399|4393|4399.5|4393.5|4399.5|4393.5|4399|4393|7
1729875440000|2024-10-25 16:57:20|||||||||3
1729875450000|2024-10-25 16:57:30|4398.8|4392.8|4399|4393|4399|4393|4398.8|4392.8|14
1729875460000|2024-10-25 16:57:40|4399.2|4393.2|4399.5|4393.5|4399.5|4393.5|4399.2|4393.2|1
1729875470000|2024-10-25 16:57:50|4399|4393|4398.8|4392.8|4399|4393|4398.8|4392.8|5
1729875480000|2024-10-25 16:58:00|||||||||3
1729875490000|2024-10-25 16:58:10|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|8
1729875500000|2024-10-25 16:58:20|4398.5|4392.5|4398.3|4392.3|4398.8|4392.8|4398.3|4392.3|18
1729875510000|2024-10-25 16:58:30|4397.8|4391.8|4398.2|4392.2|4398.2|4392.2|4397.8|4391.8|5
1729875520000|2024-10-25 16:58:40|4398.5|4392.5|4397.8|4391.8|4398.5|4392.5|4397.8|4391.8|4
1729875530000|2024-10-25 16:58:50|||||||||1
1729875540000|2024-10-25 16:59:00|||||||||5
1729875550000|2024-10-25 16:59:10|4396.8|4390.8|4394.8|4388.8|4396.8|4390.8|4394.8|4388.8|15
1729875560000|2024-10-25 16:59:20|||||||||10
1729875570000|2024-10-25 16:59:30|||||||||9
1729875580000|2024-10-25 16:59:40|||||||||1
1729875590000|2024-10-25 16:59:50|||||||||4
1729875600000|2024-10-25 17:00:00|4394.5|4388.5|4393.8|4387.8|4394.8|4388.8|4393.8|4387.8|15
1729875610000|2024-10-25 17:00:10|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|11
1729875620000|2024-10-25 17:00:20|4394.8|4388.8|4394.5|4388.5|4394.8|4388.8|4394.5|4388.5|15
1729875630000|2024-10-25 17:00:30|4395.5|4389.5|4395.2|4389.2|4395.5|4389.5|4395.2|4389.2|17
1729875640000|2024-10-25 17:00:40|4394.5|4388.5|4394.5|4388.5|4394.8|4388.8|4394|4388|7
1729875650000|2024-10-25 17:00:50|4394.8|4388.8|4394.5|4388.5|4394.8|4388.8|4394.5|4388.5|9
1729875660000|2024-10-25 17:01:00|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|0
1729875670000|2024-10-25 17:01:10|4394.3|4388.3|4394.5|4388.5|4394.8|4388.8|4393.8|4387.8|10
1729875680000|2024-10-25 17:01:20|4394.8|4388.8|4395.5|4389.5|4395.5|4389.5|4394.5|4388.5|11
1729875690000|2024-10-25 17:01:30|4395.8|4389.8|4395.8|4389.8|4395.8|4389.8|4394.8|4388.8|143
1729875700000|2024-10-25 17:01:40|4394.8|4388.8|4395.5|4389.5|4395.5|4389.5|4394.8|4388.8|12
1729875710000|2024-10-25 17:01:50|4395.8|4389.8|4396.5|4390.5|4396.5|4390.5|4395.8|4389.8|4
1729875720000|2024-10-25 17:02:00|4396.8|4390.8|4396.5|4390.5|4396.8|4390.8|4396.5|4390.5|6
1729875730000|2024-10-25 17:02:10|4396.8|4390.8|4395.5|4389.5|4396.8|4390.8|4395.5|4389.5|11
1729875740000|2024-10-25 17:02:20|4395.8|4389.8|4396.3|4390.3|4396.3|4390.3|4395.8|4389.8|6
1729875750000|2024-10-25 17:02:30|4395.8|4389.8|4395.5|4389.5|4395.8|4389.8|4395.5|4389.5|8
1729875760000|2024-10-25 17:02:40|4395.8|4389.8|4396.5|4390.5|4396.5|4390.5|4395.8|4389.8|5
1729875770000|2024-10-25 17:02:50|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|2
1729875780000|2024-10-25 17:03:00|4397.3|4391.3|4396.8|4390.8|4397.3|4391.3|4396.8|4390.8|4
1729875790000|2024-10-25 17:03:10|||||||||4
1729875800000|2024-10-25 17:03:20|4397.5|4391.5|4398.8|4392.8|4398.8|4392.8|4397.5|4391.5|12
1729875810000|2024-10-25 17:03:30|4399.2|4393.2|4397.8|4391.8|4399.2|4393.2|4397.5|4391.5|5
1729875820000|2024-10-25 17:03:40|4398.8|4392.8|4399.8|4393.8|4399.8|4393.8|4398.8|4392.8|4
1729875830000|2024-10-25 17:03:50|||||||||2
1729875840000|2024-10-25 17:04:00|||||||||1
1729875850000|2024-10-25 17:04:10|||||||||3
1729875870000|2024-10-25 17:04:30|||||||||2
1729875880000|2024-10-25 17:04:40|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.5|4394.5|6
1729875890000|2024-10-25 17:04:50|4400.2|4394.2|4400.8|4394.8|4400.8|4394.8|4400.2|4394.2|21
1729875900000|2024-10-25 17:05:00|4400.5|4394.5|4398.8|4392.8|4400.8|4394.8|4398.8|4392.8|24
1729875910000|2024-10-25 17:05:10|4398.5|4392.5|4398.8|4392.8|4398.8|4392.8|4398.5|4392.5|4
1729875920000|2024-10-25 17:05:20|4398.5|4392.5|4398.3|4392.3|4398.5|4392.5|4398.3|4392.3|6
1729875930000|2024-10-25 17:05:30|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|1
1729875940000|2024-10-25 17:05:40|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|10
1729875950000|2024-10-25 17:05:50|||||||||1
1729875960000|2024-10-25 17:06:00|4397.3|4391.3|4396.8|4390.8|4397.3|4391.3|4396.8|4390.8|4
1729875970000|2024-10-25 17:06:10|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|12
1729875980000|2024-10-25 17:06:20|4398.5|4392.5|4397.8|4391.8|4398.5|4392.5|4397.8|4391.8|14
1729875990000|2024-10-25 17:06:30|4397.3|4391.3|4396.8|4390.8|4397.3|4391.3|4396.8|4390.8|7
1729876000000|2024-10-25 17:06:40|4397.8|4391.8|4397.3|4391.3|4397.8|4391.8|4397.3|4391.3|6
1729876010000|2024-10-25 17:06:50|4397.5|4391.5|4397.3|4391.3|4397.5|4391.5|4396.8|4390.8|6
1729876020000|2024-10-25 17:07:00|4397.5|4391.5|4396.8|4390.8|4397.5|4391.5|4396.8|4390.8|3
1729876030000|2024-10-25 17:07:10|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4396.8|4390.8|10
1729876040000|2024-10-25 17:07:20|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|1
1729876050000|2024-10-25 17:07:30|4396.2|4390.2|4396.8|4390.8|4396.8|4390.8|4396.2|4390.2|12
1729876060000|2024-10-25 17:07:40|4397.3|4391.3|4397.8|4391.8|4397.8|4391.8|4397.3|4391.3|8
1729876070000|2024-10-25 17:07:50|4397.5|4391.5|4397.8|4391.8|4397.8|4391.8|4397.5|4391.5|9
1729876080000|2024-10-25 17:08:00|4398.2|4392.2|4398.8|4392.8|4398.8|4392.8|4398.2|4392.2|1
1729876090000|2024-10-25 17:08:10|||||||||2
1729876100000|2024-10-25 17:08:20|4399.2|4393.2|4398.8|4392.8|4399.2|4393.2|4398.8|4392.8|7
1729876110000|2024-10-25 17:08:30|||||||||2
1729876120000|2024-10-25 17:08:40|||||||||10
1729876130000|2024-10-25 17:08:50|4397.8|4391.8|4400.5|4394.5|4400.5|4394.5|4397.8|4391.8|15
1729876140000|2024-10-25 17:09:00|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4
1729876150000|2024-10-25 17:09:10|||||||||3
1729876170000|2024-10-25 17:09:30|||||||||2
1729876190000|2024-10-25 17:09:50|4400.3|4394.3|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|33
1729876200000|2024-10-25 17:10:00|4400.5|4394.5|4400.8|4394.8|4400.8|4394.8|4399.8|4393.8|12
1729876210000|2024-10-25 17:10:10|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|2
1729876220000|2024-10-25 17:10:20|||||||||1
1729876230000|2024-10-25 17:10:30|||||||||4
1729876240000|2024-10-25 17:10:40|4400.3|4394.3|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|11
1729876250000|2024-10-25 17:10:50|||||||||3
1729876270000|2024-10-25 17:11:10|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|19
1729876280000|2024-10-25 17:11:20|4399.2|4393.2|4400.5|4394.5|4400.5|4394.5|4398.8|4392.8|32
1729876290000|2024-10-25 17:11:30|||||||||3
1729876300000|2024-10-25 17:11:40|||||||||4
1729876310000|2024-10-25 17:11:50|4400.8|4394.8|4401.8|4395.8|4401.8|4395.8|4400.8|4394.8|12
1729876320000|2024-10-25 17:12:00|4401.5|4395.5|4402.5|4396.5|4402.5|4396.5|4401.5|4395.5|4
1729876330000|2024-10-25 17:12:10|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|12
1729876340000|2024-10-25 17:12:20|4403.8|4397.8|4405.9|4399.9|4406.2|4400.2|4403.8|4397.8|24
1729876350000|2024-10-25 17:12:30|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|2
1729876360000|2024-10-25 17:12:40|4405.2|4399.2|4404.8|4398.8|4405.5|4399.5|4404.8|4398.8|9
1729876370000|2024-10-25 17:12:50|4404.5|4398.5|4405.8|4399.8|4405.8|4399.8|4404|4398|13
1729876380000|2024-10-25 17:13:00|4404.7|4398.7|4404.3|4398.3|4404.7|4398.7|4404.3|4398.3|3
1729876390000|2024-10-25 17:13:10|4404|4398|4403.8|4397.8|4404|4398|4403.8|4397.8|2
1729876410000|2024-10-25 17:13:30|||||||||1
1729876420000|2024-10-25 17:13:40|4403.3|4397.3|4403.5|4397.5|4403.8|4397.8|4403.3|4397.3|12
1729876430000|2024-10-25 17:13:50|4403.8|4397.8|4404.3|4398.3|4404.3|4398.3|4403.5|4397.5|4
1729876440000|2024-10-25 17:14:00|4404.8|4398.8|4405|4399|4405.5|4399.5|4404.8|4398.8|4
1729876450000|2024-10-25 17:14:10|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|1
1729876460000|2024-10-25 17:14:20|||||||||1
1729876470000|2024-10-25 17:14:30|4405.2|4399.2|4404.8|4398.8|4405.5|4399.5|4404.8|4398.8|3
1729876490000|2024-10-25 17:14:50|||||||||2
1729876500000|2024-10-25 17:15:00|4404.2|4398.2|4402.8|4396.8|4404.2|4398.2|4402.8|4396.8|13
1729876510000|2024-10-25 17:15:10|||||||||3
1729876520000|2024-10-25 17:15:20|4401.8|4395.8|4400.8|4394.8|4401.8|4395.8|4400.2|4394.2|20
1729876530000|2024-10-25 17:15:30|||||||||2
1729876540000|2024-10-25 17:15:40|||||||||1
1729876560000|2024-10-25 17:16:00|4399.8|4393.8|4399.5|4393.5|4399.8|4393.8|4398.5|4392.5|26
1729876570000|2024-10-25 17:16:10|||||||||4
1729876590000|2024-10-25 17:16:30|4399.8|4393.8|4399.8|4393.8|4399.8|4393.8|4399.5|4393.5|1
1729876600000|2024-10-25 17:16:40|4399.5|4393.5|4399.8|4393.8|4400.5|4394.5|4399.5|4393.5|5
1729876610000|2024-10-25 17:16:50|4400|4394|4399.8|4393.8|4400.3|4394.3|4399.8|4393.8|6
1729876620000|2024-10-25 17:17:00|4399.5|4393.5|4399.8|4393.8|4399.8|4393.8|4399.5|4393.5|12
1729876630000|2024-10-25 17:17:10|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1729876640000|2024-10-25 17:17:20|4398.8|4392.8|4397.5|4391.5|4398.8|4392.8|4397.5|4391.5|36
1729876650000|2024-10-25 17:17:30|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|0
1729876660000|2024-10-25 17:17:40|||||||||1
1729876680000|2024-10-25 17:18:00|4398.3|4392.3|4397.8|4391.8|4398.3|4392.3|4397.8|4391.8|10
1729876690000|2024-10-25 17:18:10|4397.2|4391.2|4396.8|4390.8|4397.2|4391.2|4396.8|4390.8|7
1729876710000|2024-10-25 17:18:30|4396.5|4390.5|4396.8|4390.8|4396.8|4390.8|4396.5|4390.5|3
1729876720000|2024-10-25 17:18:40|4397.3|4391.3|4396.8|4390.8|4397.3|4391.3|4396.8|4390.8|9
1729876730000|2024-10-25 17:18:50|4397.2|4391.2|4397.8|4391.8|4397.8|4391.8|4397.2|4391.2|2
1729876740000|2024-10-25 17:19:00|4398.8|4392.8|4400.8|4394.8|4400.8|4394.8|4398.8|4392.8|26
1729876750000|2024-10-25 17:19:10|||||||||3
1729876760000|2024-10-25 17:19:20|4400.2|4394.2|4400.8|4394.8|4400.8|4394.8|4400|4394|6
1729876790000|2024-10-25 17:19:50|4400.5|4394.5|4400.5|4394.5|4400.8|4394.8|4400.5|4394.5|9
1729876800000|2024-10-25 17:20:00|4401.8|4395.8|4402.3|4396.3|4402.5|4396.5|4401.5|4395.5|33
1729876810000|2024-10-25 17:20:10|4402.5|4396.5|4402.5|4396.5|4402.8|4396.8|4402.5|4396.5|8
1729876850000|2024-10-25 17:20:50|4402.8|4396.8|4403.2|4397.2|4403.2|4397.2|4402.8|4396.8|19
1729876860000|2024-10-25 17:21:00|4403.9|4397.9|4404.8|4398.8|4405|4399|4403.9|4397.9|9
1729876870000|2024-10-25 17:21:10|4404.2|4398.2|4404.8|4398.8|4404.8|4398.8|4404.2|4398.2|1
1729876880000|2024-10-25 17:21:20|4404.5|4398.5|4405.5|4399.5|4405.5|4399.5|4404.5|4398.5|7
1729876910000|2024-10-25 17:21:50|||||||||22
1729876920000|2024-10-25 17:22:00|4404.8|4398.8|4405.8|4399.8|4405.8|4399.8|4404.8|4398.8|15
1729876930000|2024-10-25 17:22:10|4406.5|4400.5|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|20
1729876940000|2024-10-25 17:22:20|4407.8|4401.8|4407.8|4401.8|4408|4402|4407.8|4401.8|7
1729876950000|2024-10-25 17:22:30|4407.5|4401.5|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|6
1729876960000|2024-10-25 17:22:40|4407.5|4401.5|4404.8|4398.8|4407.5|4401.5|4404.8|4398.8|30
1729876980000|2024-10-25 17:23:00|4403.8|4397.8|4404.5|4398.5|4404.5|4398.5|4403.8|4397.8|11
1729876990000|2024-10-25 17:23:10|4404.3|4398.3|4403.8|4397.8|4404.3|4398.3|4403.8|4397.8|3
1729877000000|2024-10-25 17:23:20|||||||||7
1729877010000|2024-10-25 17:23:30|4403.5|4397.5|4401.8|4395.8|4403.5|4397.5|4401.8|4395.8|23
1729877020000|2024-10-25 17:23:40|||||||||2
1729877030000|2024-10-25 17:23:50|4401.5|4395.5|4401.8|4395.8|4401.8|4395.8|4401.5|4395.5|4
1729877040000|2024-10-25 17:24:00|4400.8|4394.8|4401.5|4395.5|4401.5|4395.5|4400.8|4394.8|20
1729877050000|2024-10-25 17:24:10|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|4401.8|4395.8|2
1729877060000|2024-10-25 17:24:20|4402.3|4396.3|4401.8|4395.8|4402.3|4396.3|4401.8|4395.8|2
1729877070000|2024-10-25 17:24:30|4401.7|4395.7|4401.8|4395.8|4401.8|4395.8|4401.7|4395.7|7
1729877080000|2024-10-25 17:24:40|||||||||1
1729877090000|2024-10-25 17:24:50|||||||||3
1729877100000|2024-10-25 17:25:00|4402.5|4396.5|4402.8|4396.8|4402.8|4396.8|4402.5|4396.5|7
1729877110000|2024-10-25 17:25:10|4403.3|4397.3|4403.8|4397.8|4403.8|4397.8|4402.8|4396.8|8
1729877120000|2024-10-25 17:25:20|4404.5|4398.5|4404.8|4398.8|4404.8|4398.8|4404.5|4398.5|4
1729877130000|2024-10-25 17:25:30|4405.2|4399.2|4405.5|4399.5|4405.5|4399.5|4405.2|4399.2|5
1729877140000|2024-10-25 17:25:40|4405.8|4399.8|4404.8|4398.8|4405.8|4399.8|4404.8|4398.8|2
1729877160000|2024-10-25 17:26:00|||||||||1
1729877170000|2024-10-25 17:26:10|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|5
1729877180000|2024-10-25 17:26:20|||||||||5
1729877200000|2024-10-25 17:26:40|4407|4401|4407.3|4401.3|4407.5|4401.5|4406.8|4400.8|14
1729877210000|2024-10-25 17:26:50|4406.8|4400.8|4407.5|4401.5|4407.5|4401.5|4406.8|4400.8|10
1729877230000|2024-10-25 17:27:10|||||||||10
1729877240000|2024-10-25 17:27:20|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4
1729877250000|2024-10-25 17:27:30|4407.5|4401.5|4405.8|4399.8|4407.5|4401.5|4405.8|4399.8|13
1729877270000|2024-10-25 17:27:50|4404.8|4398.8|4405.8|4399.8|4405.8|4399.8|4404.8|4398.8|9
1729877280000|2024-10-25 17:28:00|4406.2|4400.2|4405.8|4399.8|4406.5|4400.5|4405.8|4399.8|8
1729877290000|2024-10-25 17:28:10|||||||||1
1729877300000|2024-10-25 17:28:20|4406.5|4400.5|4406.8|4400.8|4406.8|4400.8|4405.8|4399.8|20
1729877310000|2024-10-25 17:28:30|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|12
1729877320000|2024-10-25 17:28:40|4406.2|4400.2|4405.8|4399.8|4406.2|4400.2|4405.8|4399.8|9
1729877330000|2024-10-25 17:28:50|||||||||1
1729877340000|2024-10-25 17:29:00|4405.5|4399.5|4405|4399|4405.5|4399.5|4404.8|4398.8|11
1729877350000|2024-10-25 17:29:10|4405.5|4399.5|4405.5|4399.5|4405.5|4399.5|4405.3|4399.3|7
1729877360000|2024-10-25 17:29:20|4405.8|4399.8|4404.8|4398.8|4405.8|4399.8|4404.8|4398.8|7
1729877370000|2024-10-25 17:29:30|||||||||1
1729877380000|2024-10-25 17:29:40|4405.8|4399.8|4406.8|4400.8|4406.8|4400.8|4405.8|4399.8|10
1729877390000|2024-10-25 17:29:50|||||||||3
1729877400000|2024-10-25 17:30:00|4407|4401|4405.8|4399.8|4407.3|4401.3|4405.8|4399.8|8
1729877410000|2024-10-25 17:30:10|4404.8|4398.8|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|12
1729877430000|2024-10-25 17:30:30|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|13
1729877440000|2024-10-25 17:30:40|||||||||1
1729877450000|2024-10-25 17:30:50|4404.5|4398.5|4404.8|4398.8|4404.8|4398.8|4404.5|4398.5|29
1729877460000|2024-10-25 17:31:00|4405.5|4399.5|4403.8|4397.8|4405.5|4399.5|4403.8|4397.8|24
1729877470000|2024-10-25 17:31:10|4402.8|4396.8|4403.8|4397.8|4403.8|4397.8|4402.8|4396.8|36
1729877480000|2024-10-25 17:31:20|4404.5|4398.5|4403.8|4397.8|4404.5|4398.5|4403.8|4397.8|6
1729877490000|2024-10-25 17:31:30|||||||||8
1729877530000|2024-10-25 17:32:10|4404.2|4398.2|4404.8|4398.8|4405.2|4399.2|4404.2|4398.2|20
1729877540000|2024-10-25 17:32:20|4405.2|4399.2|4405.5|4399.5|4405.5|4399.5|4405.2|4399.2|2
1729877550000|2024-10-25 17:32:30|4405.8|4399.8|4406.8|4400.8|4406.8|4400.8|4405.5|4399.5|68
1729877560000|2024-10-25 17:32:40|4406.2|4400.2|4406.5|4400.5|4406.5|4400.5|4406.2|4400.2|3
1729877570000|2024-10-25 17:32:50|4408.2|4402.2|4407.8|4401.8|4408.5|4402.5|4407.5|4401.5|58
1729877580000|2024-10-25 17:33:00|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1729877590000|2024-10-25 17:33:10|||||||||3
1729877600000|2024-10-25 17:33:20|4407|4401|4407|4401|4407|4401|4407|4401|3
1729877610000|2024-10-25 17:33:30|4407.3|4401.3|4407.5|4401.5|4407.5|4401.5|4407.3|4401.3|3
1729877620000|2024-10-25 17:33:40|4407.3|4401.3|4407.5|4401.5|4407.5|4401.5|4407.3|4401.3|1
1729877630000|2024-10-25 17:33:50|4407.3|4401.3|4407.8|4401.8|4407.8|4401.8|4407.3|4401.3|6
1729877640000|2024-10-25 17:34:00|4407.5|4401.5|4407.5|4401.5|4407.8|4401.8|4407.2|4401.2|3
1729877650000|2024-10-25 17:34:10|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.5|4401.5|0
1729877660000|2024-10-25 17:34:20|4407.5|4401.5|4407.8|4401.8|4407.8|4401.8|4407.5|4401.5|2
1729877670000|2024-10-25 17:34:30|4408.8|4402.8|4408.8|4402.8|4409.2|4403.2|4408.8|4402.8|7
1729877690000|2024-10-25 17:34:50|||||||||3
1729877700000|2024-10-25 17:35:00|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|10
1729877710000|2024-10-25 17:35:10|4407.5|4401.5|4407.8|4401.8|4407.8|4401.8|4406.8|4400.8|22
1729877720000|2024-10-25 17:35:20|4407.5|4401.5|4407.3|4401.3|4407.8|4401.8|4406.8|4400.8|12
1729877730000|2024-10-25 17:35:30|4406.8|4400.8|4407.8|4401.8|4407.8|4401.8|4406.8|4400.8|9
1729877740000|2024-10-25 17:35:40|4408.3|4402.3|4408.5|4402.5|4408.8|4402.8|4408|4402|3
1729877750000|2024-10-25 17:35:50|4407.8|4401.8|4406.8|4400.8|4407.8|4401.8|4406.8|4400.8|4
1729877760000|2024-10-25 17:36:00|4407.5|4401.5|4406.8|4400.8|4407.5|4401.5|4406.8|4400.8|7
1729877770000|2024-10-25 17:36:10|||||||||2
1729877780000|2024-10-25 17:36:20|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|6
1729877790000|2024-10-25 17:36:30|||||||||1
1729877800000|2024-10-25 17:36:40|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|9
1729877810000|2024-10-25 17:36:50|4405.8|4399.8|4404.8|4398.8|4405.8|4399.8|4404.8|4398.8|11
1729877820000|2024-10-25 17:37:00|||||||||2
1729877830000|2024-10-25 17:37:10|4404.2|4398.2|4404.8|4398.8|4404.8|4398.8|4404.2|4398.2|4
1729877840000|2024-10-25 17:37:20|4405.5|4399.5|4404.8|4398.8|4405.8|4399.8|4404.8|4398.8|8
1729877850000|2024-10-25 17:37:30|4405.5|4399.5|4405.8|4399.8|4405.8|4399.8|4405.5|4399.5|5
1729877870000|2024-10-25 17:37:50|||||||||2
1729877880000|2024-10-25 17:38:00|4406.5|4400.5|4406.8|4400.8|4406.8|4400.8|4406.5|4400.5|2
1729877910000|2024-10-25 17:38:30|4407.5|4401.5|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|16
1729877920000|2024-10-25 17:38:40|4407.8|4401.8|4407.5|4401.5|4407.8|4401.8|4406.8|4400.8|10
1729877930000|2024-10-25 17:38:50|4407.8|4401.8|4408.8|4402.8|4408.8|4402.8|4407.8|4401.8|9
1729877940000|2024-10-25 17:39:00|4408.2|4402.2|4411.2|4405.2|4411.2|4405.2|4408.2|4402.2|22
1729877950000|2024-10-25 17:39:10|4411.5|4405.5|4411.4|4405.4|4412.2|4406.2|4411.4|4405.4|4
1729877960000|2024-10-25 17:39:20|4411.2|4405.2|4410.2|4404.2|4411.2|4405.2|4410.2|4404.2|5
1729877970000|2024-10-25 17:39:30|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|2
1729877980000|2024-10-25 17:39:40|4409.9|4403.9|4410.9|4404.9|4410.9|4404.9|4409.4|4403.4|22
1729877990000|2024-10-25 17:39:50|4411.2|4405.2|4410.2|4404.2|4411.2|4405.2|4410.2|4404.2|9
1729878000000|2024-10-25 17:40:00|4410.7|4404.7|4410.9|4404.9|4411.2|4405.2|4410.7|4404.7|5
1729878010000|2024-10-25 17:40:10|4411.2|4405.2|4410.9|4404.9|4411.2|4405.2|4410.9|4404.9|16
1729878020000|2024-10-25 17:40:20|4410.7|4404.7|4410.7|4404.7|4410.9|4404.9|4410.2|4404.2|14
1729878030000|2024-10-25 17:40:30|4410.9|4404.9|4408.9|4402.9|4410.9|4404.9|4408.7|4402.7|14
1729878040000|2024-10-25 17:40:40|4409.2|4403.2|4409.2|4403.2|4409.4|4403.4|4409.2|4403.2|1
1729878050000|2024-10-25 17:40:50|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|2
1729878060000|2024-10-25 17:41:00|4409.5|4403.5|4410.2|4404.2|4410.2|4404.2|4409.5|4403.5|0
1729878070000|2024-10-25 17:41:10|4410.5|4404.5|4409.2|4403.2|4410.5|4404.5|4409.2|4403.2|14
1729878090000|2024-10-25 17:41:30|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|16
1729878100000|2024-10-25 17:41:40|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4410.9|4404.9|16
1729878110000|2024-10-25 17:41:50|||||||||1
1729878120000|2024-10-25 17:42:00|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4409.2|4403.2|46
1729878130000|2024-10-25 17:42:10|4412.2|4406.2|4412.2|4406.2|4412.7|4406.7|4412.2|4406.2|6
1729878140000|2024-10-25 17:42:20|4411.9|4405.9|4412.2|4406.2|4412.2|4406.2|4411.9|4405.9|16
1729878150000|2024-10-25 17:42:30|||||||||4
1729878170000|2024-10-25 17:42:50|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|7
1729878180000|2024-10-25 17:43:00|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|16
1729878190000|2024-10-25 17:43:10|||||||||1
1729878210000|2024-10-25 17:43:30|4412.5|4406.5|4412.9|4406.9|4413.5|4407.5|4412.5|4406.5|31
1729878220000|2024-10-25 17:43:40|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|6
1729878230000|2024-10-25 17:43:50|4412.9|4406.9|4412.2|4406.2|4413.2|4407.2|4411.9|4405.9|31
1729878240000|2024-10-25 17:44:00|4411.9|4405.9|4411.9|4405.9|4412.2|4406.2|4411.9|4405.9|2
1729878250000|2024-10-25 17:44:10|||||||||1
1729878260000|2024-10-25 17:44:20|4411.5|4405.5|4411.2|4405.2|4411.5|4405.5|4411.2|4405.2|12
1729878270000|2024-10-25 17:44:30|||||||||10
1729878280000|2024-10-25 17:44:40|4410.2|4404.2|4411.2|4405.2|4411.2|4405.2|4410.2|4404.2|8
1729878290000|2024-10-25 17:44:50|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.2|4405.2|12
1729878300000|2024-10-25 17:45:00|4412.5|4406.5|4412.2|4406.2|4412.8|4406.8|4411.5|4405.5|30
1729878310000|2024-10-25 17:45:10|4412.5|4406.5|4410.5|4404.5|4412.5|4406.5|4410.2|4404.2|15
1729878340000|2024-10-25 17:45:40|4410.2|4404.2|4409.5|4403.5|4410.5|4404.5|4408.8|4402.8|16
1729878350000|2024-10-25 17:45:50|4409.2|4403.2|4409.5|4403.5|4409.5|4403.5|4409.2|4403.2|12
1729878360000|2024-10-25 17:46:00|4409.8|4403.8|4409.5|4403.5|4410.2|4404.2|4409.5|4403.5|13
1729878370000|2024-10-25 17:46:10|4410.5|4404.5|4409.5|4403.5|4410.5|4404.5|4409.5|4403.5|93
1729878380000|2024-10-25 17:46:20|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1729878390000|2024-10-25 17:46:30|4409.5|4403.5|4410.5|4404.5|4410.5|4404.5|4409.5|4403.5|19
1729878400000|2024-10-25 17:46:40|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.2|4405.2|13
1729878410000|2024-10-25 17:46:50|4410.8|4404.8|4412.5|4406.5|4412.5|4406.5|4410.8|4404.8|17
1729878420000|2024-10-25 17:47:00|4412.8|4406.8|4413.3|4407.3|4413.3|4407.3|4412.8|4406.8|6
1729878430000|2024-10-25 17:47:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1729878440000|2024-10-25 17:47:20|4412.5|4406.5|4412.5|4406.5|4412.8|4406.8|4412.5|4406.5|1
1729878450000|2024-10-25 17:47:30|4412.8|4406.8|4413.5|4407.5|4413.5|4407.5|4412.8|4406.8|5
1729878460000|2024-10-25 17:47:40|4413.3|4407.3|4412.8|4406.8|4413.3|4407.3|4412.8|4406.8|6
1729878470000|2024-10-25 17:47:50|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4413.5|4407.5|4
1729878480000|2024-10-25 17:48:00|4413.8|4407.8|4413.5|4407.5|4413.8|4407.8|4413.5|4407.5|0
1729878500000|2024-10-25 17:48:20|4413.8|4407.8|4413.5|4407.5|4413.8|4407.8|4413.5|4407.5|0
1729878510000|2024-10-25 17:48:30|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4412.8|4406.8|24
1729878520000|2024-10-25 17:48:40|4413.2|4407.2|4412.8|4406.8|4413.5|4407.5|4412.8|4406.8|21
1729878530000|2024-10-25 17:48:50|4413|4407|4413|4407|4413.5|4407.5|4413|4407|8
1729878540000|2024-10-25 17:49:00|4413.2|4407.2|4412.8|4406.8|4413.5|4407.5|4412.8|4406.8|4
1729878550000|2024-10-25 17:49:10|4412.5|4406.5|4413.5|4407.5|4413.5|4407.5|4412.5|4406.5|7
1729878560000|2024-10-25 17:49:20|||||||||2
1729878570000|2024-10-25 17:49:30|4412.8|4406.8|4413.2|4407.2|4413.2|4407.2|4412.5|4406.5|38
1729878580000|2024-10-25 17:49:40|4413.5|4407.5|4412.5|4406.5|4413.5|4407.5|4412.2|4406.2|54
1729878590000|2024-10-25 17:49:50|4412.8|4406.8|4410.8|4404.8|4412.8|4406.8|4410.8|4404.8|115
1729878600000|2024-10-25 17:50:00|4411.2|4405.2|4410|4404|4411.2|4405.2|4409.8|4403.8|64
1729878610000|2024-10-25 17:50:10|4410.2|4404.2|4411|4405|4411|4405|4410.2|4404.2|7
1729878620000|2024-10-25 17:50:20|4410.8|4404.8|4411.5|4405.5|4411.5|4405.5|4410.8|4404.8|20
1729878630000|2024-10-25 17:50:30|4411.2|4405.2|4410.2|4404.2|4411.2|4405.2|4410.2|4404.2|3
1729878640000|2024-10-25 17:50:40|4410.5|4404.5|4411.2|4405.2|4411.2|4405.2|4410.5|4404.5|8
1729878650000|2024-10-25 17:50:50|4411.5|4405.5|4411.2|4405.2|4411.5|4405.5|4411.2|4405.2|3
1729878660000|2024-10-25 17:51:00|4411.5|4405.5|4412.2|4406.2|4412.5|4406.5|4411.5|4405.5|8
1729878670000|2024-10-25 17:51:10|4412|4406|4410.8|4404.8|4412|4406|4410.8|4404.8|26
1729878680000|2024-10-25 17:51:20|||||||||10
1729878690000|2024-10-25 17:51:30|4408.8|4402.8|4409.8|4403.8|4409.8|4403.8|4408.8|4402.8|75
1729878710000|2024-10-25 17:51:50|||||||||2
1729878720000|2024-10-25 17:52:00|4410|4404|4410.3|4404.3|4410.5|4404.5|4409.8|4403.8|14
1729878730000|2024-10-25 17:52:10|4410.5|4404.5|4408.8|4402.8|4410.8|4404.8|4407.8|4401.8|282
1729878740000|2024-10-25 17:52:20|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|12
1729878750000|2024-10-25 17:52:30|4409.5|4403.5|4409.3|4403.3|4409.5|4403.5|4409.3|4403.3|2
1729878760000|2024-10-25 17:52:40|4409.5|4403.5|4409.8|4403.8|4409.8|4403.8|4409.5|4403.5|8
1729878770000|2024-10-25 17:52:50|||||||||1
1729878780000|2024-10-25 17:53:00|4410|4404|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|5
1729878790000|2024-10-25 17:53:10|4410.2|4404.2|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|4
1729878800000|2024-10-25 17:53:20|||||||||30
1729878810000|2024-10-25 17:53:30|4410|4404|4408.8|4402.8|4410|4404|4408.8|4402.8|6
1729878820000|2024-10-25 17:53:40|4409.2|4403.2|4409.5|4403.5|4409.5|4403.5|4409.2|4403.2|3
1729878830000|2024-10-25 17:53:50|4409.8|4403.8|4409.5|4403.5|4409.8|4403.8|4409.5|4403.5|1
1729878840000|2024-10-25 17:54:00|4409.8|4403.8|4409.5|4403.5|4410|4404|4409.5|4403.5|5
1729878850000|2024-10-25 17:54:10|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.5|4403.5|1
1729878860000|2024-10-25 17:54:20|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|6
1729878870000|2024-10-25 17:54:30|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|13
1729878880000|2024-10-25 17:54:40|4410.3|4404.3|4410.8|4404.8|4410.8|4404.8|4410.3|4404.3|3
1729878890000|2024-10-25 17:54:50|||||||||3
1729878900000|2024-10-25 17:55:00|4411.3|4405.3|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|9
1729878910000|2024-10-25 17:55:10|4411|4405|4410.8|4404.8|4411.5|4405.5|4410.8|4404.8|31
1729878920000|2024-10-25 17:55:20|4410.5|4404.5|4410.8|4404.8|4411.3|4405.3|4410.5|4404.5|48
1729878930000|2024-10-25 17:55:30|4411.2|4405.2|4411.5|4405.5|4411.5|4405.5|4411.2|4405.2|7
1729878940000|2024-10-25 17:55:40|4411.8|4405.8|4411.8|4405.8|4412.5|4406.5|4411.8|4405.8|12
1729878950000|2024-10-25 17:55:50|||||||||4
1729878960000|2024-10-25 17:56:00|4412.2|4406.2|4414.8|4408.8|4414.8|4408.8|4412.2|4406.2|16
1729878970000|2024-10-25 17:56:10|4416.8|4410.8|4414.8|4408.8|4417.2|4411.2|4414.8|4408.8|77
1729878980000|2024-10-25 17:56:20|4413.8|4407.8|4412.8|4406.8|4413.8|4407.8|4412.8|4406.8|33
1729878990000|2024-10-25 17:56:30|4413.2|4407.2|4413|4407|4413.2|4407.2|4413|4407|11
1729879000000|2024-10-25 17:56:40|4413.2|4407.2|4414.8|4408.8|4414.8|4408.8|4413|4407|6
1729879010000|2024-10-25 17:56:50|4414|4408|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|12
1729879020000|2024-10-25 17:57:00|4414.2|4408.2|4414.5|4408.5|4414.5|4408.5|4414.2|4408.2|10
1729879030000|2024-10-25 17:57:10|4414.8|4408.8|4413.5|4407.5|4414.8|4408.8|4413.5|4407.5|20
1729879040000|2024-10-25 17:57:20|4413.8|4407.8|4413.8|4407.8|4414.3|4408.3|4413.5|4407.5|17
1729879050000|2024-10-25 17:57:30|4413.5|4407.5|4413.8|4407.8|4413.8|4407.8|4413.5|4407.5|22
1729879060000|2024-10-25 17:57:40|4413.5|4407.5|4412.8|4406.8|4413.5|4407.5|4412.8|4406.8|8
1729879070000|2024-10-25 17:57:50|4411.2|4405.2|4411.5|4405.5|4411.5|4405.5|4411.2|4405.2|2
1729879080000|2024-10-25 17:58:00|4412.2|4406.2|4411.5|4405.5|4412.2|4406.2|4411.5|4405.5|11
1729879090000|2024-10-25 17:58:10|4411.2|4405.2|4411.5|4405.5|4411.5|4405.5|4411.2|4405.2|3
1729879120000|2024-10-25 17:58:40|4411.8|4405.8|4411.5|4405.5|4411.8|4405.8|4411.5|4405.5|2
1729879130000|2024-10-25 17:58:50|4413.8|4407.8|4414.2|4408.2|4414.2|4408.2|4413.8|4407.8|10
1729879140000|2024-10-25 17:59:00|||||||||1
1729879150000|2024-10-25 17:59:10|4413.5|4407.5|4412.5|4406.5|4413.5|4407.5|4412.5|4406.5|44
1729879160000|2024-10-25 17:59:20|||||||||4
1729879170000|2024-10-25 17:59:30|4413.2|4407.2|4415.2|4409.2|4415.2|4409.2|4413.2|4407.2|68
1729879180000|2024-10-25 17:59:40|4414.9|4408.9|4414.9|4408.9|4415.2|4409.2|4414.5|4408.5|12
1729879190000|2024-10-25 17:59:50|4415.2|4409.2|4414.9|4408.9|4415.2|4409.2|4414.9|4408.9|3
1729879200000|2024-10-25 18:00:00|4415.2|4409.2|4414.9|4408.9|4415.2|4409.2|4414.9|4408.9|6
1729879210000|2024-10-25 18:00:10|4414.5|4408.5|4410.5|4404.5|4414.5|4408.5|4410.5|4404.5|24
1729879230000|2024-10-25 18:00:30|4410.2|4404.2|4409.2|4403.2|4410.2|4404.2|4409.2|4403.2|28
1729879240000|2024-10-25 18:00:40|4409|4403|4409.7|4403.7|4409.7|4403.7|4409|4403|17
1729879250000|2024-10-25 18:00:50|4409.5|4403.5|4410.8|4404.8|4410.8|4404.8|4409.5|4403.5|1
1729879260000|2024-10-25 18:01:00|4411|4405|4410.2|4404.2|4411|4405|4410.2|4404.2|9
1729879270000|2024-10-25 18:01:10|4409.8|4403.8|4410.2|4404.2|4410.5|4404.5|4409.5|4403.5|11
1729879280000|2024-10-25 18:01:20|4410.8|4404.8|4410.2|4404.2|4410.8|4404.8|4410.2|4404.2|0
1729879290000|2024-10-25 18:01:30|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.2|4404.2|0
1729879300000|2024-10-25 18:01:40|4410.8|4404.8|4412.2|4406.2|4412.2|4406.2|4410.8|4404.8|15
1729879310000|2024-10-25 18:01:50|4411.5|4405.5|4410.2|4404.2|4411.5|4405.5|4410.2|4404.2|8
1729879320000|2024-10-25 18:02:00|4410.7|4404.7|4411.2|4405.2|4411.2|4405.2|4410.7|4404.7|5
1729879330000|2024-10-25 18:02:10|4411.5|4405.5|4410.8|4404.8|4411.8|4405.8|4410.8|4404.8|29
1729879340000|2024-10-25 18:02:20|4411.2|4405.2|4412.2|4406.2|4412.2|4406.2|4411.2|4405.2|8
1729879350000|2024-10-25 18:02:30|4413.2|4407.2|4413.8|4407.8|4413.8|4407.8|4413.2|4407.2|10
1729879360000|2024-10-25 18:02:40|4414.5|4408.5|4413.8|4407.8|4414.5|4408.5|4413.8|4407.8|6
1729879370000|2024-10-25 18:02:50|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4412.2|4406.2|37
1729879380000|2024-10-25 18:03:00|4413|4407|4412.5|4406.5|4413|4407|4412.5|4406.5|1
1729879390000|2024-10-25 18:03:10|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|19
1729879400000|2024-10-25 18:03:20|||||||||15
1729879410000|2024-10-25 18:03:30|4412.5|4406.5|4412.5|4406.5|4412.5|4406.5|4412.2|4406.2|3
1729879420000|2024-10-25 18:03:40|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|0
1729879430000|2024-10-25 18:03:50|4413.2|4407.2|4412.2|4406.2|4413.2|4407.2|4412.2|4406.2|25
1729879440000|2024-10-25 18:04:00|4412.5|4406.5|4411.5|4405.5|4412.5|4406.5|4411.2|4405.2|44
1729879450000|2024-10-25 18:04:10|4411.2|4405.2|4411|4405|4411.2|4405.2|4410.8|4404.8|15
1729879460000|2024-10-25 18:04:20|4411.2|4405.2|4410.2|4404.2|4411.2|4405.2|4410.2|4404.2|6
1729879470000|2024-10-25 18:04:30|||||||||1
1729879480000|2024-10-25 18:04:40|4410.5|4404.5|4410.2|4404.2|4410.5|4404.5|4410.2|4404.2|1
1729879490000|2024-10-25 18:04:50|4410.5|4404.5|4411.2|4405.2|4411.2|4405.2|4410.2|4404.2|15
1729879500000|2024-10-25 18:05:00|||||||||2
1729879510000|2024-10-25 18:05:10|4410.8|4404.8|4410.5|4404.5|4410.8|4404.8|4410.5|4404.5|15
1729879520000|2024-10-25 18:05:20|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|3
1729879530000|2024-10-25 18:05:30|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|24
1729879540000|2024-10-25 18:05:40|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|27
1729879550000|2024-10-25 18:05:50|||||||||32
1729879560000|2024-10-25 18:06:00|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|18
1729879590000|2024-10-25 18:06:30|4409.7|4403.7|4409.2|4403.2|4409.7|4403.7|4409.2|4403.2|1
1729879600000|2024-10-25 18:06:40|||||||||10
1729879610000|2024-10-25 18:06:50|4409|4403|4409.2|4403.2|4410|4404|4409|4403|21
1729879620000|2024-10-25 18:07:00|||||||||1
1729879630000|2024-10-25 18:07:10|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|1
1729879640000|2024-10-25 18:07:20|4410.5|4404.5|4410.5|4404.5|4411.2|4405.2|4410.5|4404.5|13
1729879650000|2024-10-25 18:07:30|4410.2|4404.2|4408.5|4402.5|4410.2|4404.2|4408.5|4402.5|17
1729879660000|2024-10-25 18:07:40|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|0
1729879670000|2024-10-25 18:07:50|4408.5|4402.5|4408.8|4402.8|4408.8|4402.8|4408.5|4402.5|5
1729879680000|2024-10-25 18:08:00|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|1
1729879690000|2024-10-25 18:08:10|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|17
1729879700000|2024-10-25 18:08:20|4406.2|4400.2|4406.5|4400.5|4406.8|4400.8|4405.8|4399.8|30
1729879710000|2024-10-25 18:08:30|4406.8|4400.8|4408.2|4402.2|4408.2|4402.2|4406.5|4400.5|16
1729879720000|2024-10-25 18:08:40|4408.9|4402.9|4408.5|4402.5|4409.2|4403.2|4408.2|4402.2|11
1729879730000|2024-10-25 18:08:50|4408.2|4402.2|4408.5|4402.5|4408.5|4402.5|4408.2|4402.2|1
1729879740000|2024-10-25 18:09:00|4408.8|4402.8|4409.8|4403.8|4410.5|4404.5|4408.8|4402.8|11
1729879750000|2024-10-25 18:09:10|4409.2|4403.2|4408.8|4402.8|4409.2|4403.2|4408.8|4402.8|258
1729879760000|2024-10-25 18:09:20|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|10
1729879770000|2024-10-25 18:09:30|4408.2|4402.2|4407.8|4401.8|4408.5|4402.5|4407.8|4401.8|3
1729879780000|2024-10-25 18:09:40|||||||||1
1729879790000|2024-10-25 18:09:50|||||||||11
1729879800000|2024-10-25 18:10:00|4408.5|4402.5|4410.8|4404.8|4411.2|4405.2|4408.5|4402.5|71
1729879810000|2024-10-25 18:10:10|4411|4405|4410|4404|4411|4405|4409.8|4403.8|32
1729879820000|2024-10-25 18:10:20|4409.8|4403.8|4411.2|4405.2|4411.2|4405.2|4409.8|4403.8|27
1729879830000|2024-10-25 18:10:30|4411|4405|4412.5|4406.5|4412.5|4406.5|4411|4405|25
1729879840000|2024-10-25 18:10:40|4412|4406|4412.5|4406.5|4412.5|4406.5|4412|4406|1
1729879850000|2024-10-25 18:10:50|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412|4406|6
1729879860000|2024-10-25 18:11:00|||||||||4
1729879870000|2024-10-25 18:11:10|4413.5|4407.5|4412.8|4406.8|4413.8|4407.8|4412.8|4406.8|75
1729879880000|2024-10-25 18:11:20|||||||||5
1729879890000|2024-10-25 18:11:30|4413|4407|4413.8|4407.8|4413.8|4407.8|4413|4407|129
1729879900000|2024-10-25 18:11:40|4413|4407|4413.5|4407.5|4413.5|4407.5|4412.8|4406.8|7
1729879910000|2024-10-25 18:11:50|4413.8|4407.8|4410.8|4404.8|4413.8|4407.8|4410.5|4404.5|38
1729879920000|2024-10-25 18:12:00|4411.3|4405.3|4411.8|4405.8|4412.8|4406.8|4411.3|4405.3|11
1729879930000|2024-10-25 18:12:10|4411.5|4405.5|4410.8|4404.8|4411.5|4405.5|4410.8|4404.8|55
1729879940000|2024-10-25 18:12:20|4411.2|4405.2|4411.8|4405.8|4411.8|4405.8|4411.2|4405.2|11
1729879950000|2024-10-25 18:12:30|4411.2|4405.2|4411.8|4405.8|4411.8|4405.8|4410.8|4404.8|32
1729879960000|2024-10-25 18:12:40|4412.2|4406.2|4411.8|4405.8|4412.2|4406.2|4411.8|4405.8|1
1729879970000|2024-10-25 18:12:50|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|17
1729879980000|2024-10-25 18:13:00|4411.2|4405.2|4412.3|4406.3|4413.2|4407.2|4411.2|4405.2|80
1729879990000|2024-10-25 18:13:10|4411.8|4405.8|4409.8|4403.8|4411.8|4405.8|4409.8|4403.8|43
1729880000000|2024-10-25 18:13:20|4410.8|4404.8|4412|4406|4412|4406|4410.2|4404.2|17
1729880010000|2024-10-25 18:13:30|4411.8|4405.8|4411.5|4405.5|4411.8|4405.8|4411.2|4405.2|1
1729880020000|2024-10-25 18:13:40|4411.2|4405.2|4413.8|4407.8|4413.8|4407.8|4411.2|4405.2|37
1729880030000|2024-10-25 18:13:50|4413.2|4407.2|4413.2|4407.2|4413.5|4407.5|4412.8|4406.8|20
1729880040000|2024-10-25 18:14:00|4413.5|4407.5|4413.8|4407.8|4413.8|4407.8|4410.5|4404.5|147
1729880050000|2024-10-25 18:14:10|4413.2|4407.2|4419.5|4413.5|4419.5|4413.5|4413.2|4407.2|155
1729880060000|2024-10-25 18:14:20|4419.2|4413.2|4417.2|4411.2|4419.2|4413.2|4416.5|4410.5|66
1729880070000|2024-10-25 18:14:30|4417.5|4411.5|4417.2|4411.2|4417.5|4411.5|4416.2|4410.2|40
1729880080000|2024-10-25 18:14:40|4417.5|4411.5|4419.2|4413.2|4419.2|4413.2|4417.2|4411.2|251
1729880090000|2024-10-25 18:14:50|4420.2|4414.2|4420.5|4414.5|4420.9|4414.9|4419.9|4413.9|73
1729880100000|2024-10-25 18:15:00|4419.5|4413.5|4419.5|4413.5|4419.9|4413.9|4418.5|4412.5|73
1729880110000|2024-10-25 18:15:10|4421.2|4415.2|4420.9|4414.9|4421.2|4415.2|4420.5|4414.5|111
1729880120000|2024-10-25 18:15:20|4420.5|4414.5|4419.2|4413.2|4420.5|4414.5|4419.2|4413.2|67
1729880130000|2024-10-25 18:15:30|4418.5|4412.5|4419|4413|4420.5|4414.5|4418.5|4412.5|89
1729880140000|2024-10-25 18:15:40|4419.2|4413.2|4419.5|4413.5|4419.9|4413.9|4419.2|4413.2|18
1729880150000|2024-10-25 18:15:50|4419.4|4413.4|4418.5|4412.5|4419.4|4413.4|4417.5|4411.5|45
1729880160000|2024-10-25 18:16:00|4418.9|4412.9|4418.5|4412.5|4419|4413|4418.5|4412.5|28
1729880170000|2024-10-25 18:16:10|4418.4|4412.4|4418.9|4412.9|4419.2|4413.2|4418.2|4412.2|18
1729880180000|2024-10-25 18:16:20|4418.5|4412.5|4419.9|4413.9|4419.9|4413.9|4418.5|4412.5|15
1729880190000|2024-10-25 18:16:30|4420.2|4414.2|4420.5|4414.5|4421.5|4415.5|4419.5|4413.5|42
1729880200000|2024-10-25 18:16:40|4419.9|4413.9|4420.5|4414.5|4420.9|4414.9|4419|4413|51
1729880210000|2024-10-25 18:16:50|4420.9|4414.9|4418.9|4412.9|4420.9|4414.9|4418.9|4412.9|65
1729880220000|2024-10-25 18:17:00|4418.5|4412.5|4418.9|4412.9|4418.9|4412.9|4418.5|4412.5|20
1729880230000|2024-10-25 18:17:10|4418.5|4412.5|4419|4413|4419.2|4413.2|4418.4|4412.4|8
1729880240000|2024-10-25 18:17:20|4418.9|4412.9|4418.5|4412.5|4419|4413|4418.5|4412.5|9
1729880250000|2024-10-25 18:17:30|4419.9|4413.9|4419.5|4413.5|4419.9|4413.9|4419|4413|162
1729880260000|2024-10-25 18:17:40|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.4|4413.4|130
1729880270000|2024-10-25 18:17:50|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4418.5|4412.5|11
1729880280000|2024-10-25 18:18:00|4419.9|4413.9|4419.9|4413.9|4420.2|4414.2|4419.9|4413.9|27
1729880290000|2024-10-25 18:18:10|4419.5|4413.5|4419|4413|4419.5|4413.5|4419|4413|5
1729880300000|2024-10-25 18:18:20|4418.5|4412.5|4418|4412|4418.5|4412.5|4418|4412|0
1729880310000|2024-10-25 18:18:30|4418.5|4412.5|4417.9|4411.9|4418.9|4412.9|4417.9|4411.9|24
1729880320000|2024-10-25 18:18:40|4418.2|4412.2|4419|4413|4419|4413|4417.9|4411.9|18
1729880330000|2024-10-25 18:18:50|4421.5|4415.5|4419|4413|4421.5|4415.5|4418.9|4412.9|209
1729880340000|2024-10-25 18:19:00|4418.5|4412.5|4419.5|4413.5|4419.5|4413.5|4418.5|4412.5|10
1729880350000|2024-10-25 18:19:10|4420|4414|4422.5|4416.5|4422.5|4416.5|4420|4414|13
1729880360000|2024-10-25 18:19:20|4422.4|4416.4|4421|4415|4422.4|4416.4|4420.5|4414.5|15
1729880370000|2024-10-25 18:19:30|4420.5|4414.5|4421.9|4415.9|4421.9|4415.9|4420.5|4414.5|71
1729880380000|2024-10-25 18:19:40|4421.7|4415.7|4421.5|4415.5|4421.9|4415.9|4420.5|4414.5|11
1729880390000|2024-10-25 18:19:50|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|9
1730073600000|2024-10-28 00:00:00|4366.3|4360.3|4354|4348|4366.3|4360.3|4352.8|4346.8|120
1730073610000|2024-10-28 00:00:10|4353.3|4347.3|4334.9|4328.9|4353.5|4347.5|4333.8|4327.8|69
1730073620000|2024-10-28 00:00:20|4336|4330|4327.1|4321.1|4336|4330|4327.1|4321.1|133
1730073630000|2024-10-28 00:00:30|4327.5|4321.5|4325.6|4319.6|4328.5|4322.5|4322.3|4316.3|67
1730073640000|2024-10-28 00:00:40|4326.1|4320.1|4325.3|4319.3|4328.5|4322.5|4325.3|4319.3|26
1730073650000|2024-10-28 00:00:50|4328.3|4322.3|4329.8|4323.8|4329.8|4323.8|4328.3|4322.3|19
1730073660000|2024-10-28 00:01:00|4329.6|4323.6|4336.6|4330.6|4337.3|4331.3|4329.3|4323.3|40
1730073670000|2024-10-28 00:01:10|4336.8|4330.8|4338.8|4332.8|4343.3|4337.3|4336.1|4330.1|55
1730073680000|2024-10-28 00:01:20|4339.1|4333.1|4341.1|4335.1|4341.1|4335.1|4339.1|4333.1|4
1730073690000|2024-10-28 00:01:30|4341.6|4335.6|4340.6|4334.6|4342.8|4336.8|4340.6|4334.6|18
1730073700000|2024-10-28 00:01:40|4341.1|4335.1|4339.5|4333.5|4341.1|4335.1|4338.5|4332.5|37
1730073710000|2024-10-28 00:01:50|4339.8|4333.8|4336.8|4330.8|4339.8|4333.8|4336.8|4330.8|5
1730073720000|2024-10-28 00:02:00|4337.5|4331.5|4337|4331|4338.1|4332.1|4336.5|4330.5|18
1730073730000|2024-10-28 00:02:10|4337.6|4331.6|4338|4332|4338.8|4332.8|4337|4331|14
1730073740000|2024-10-28 00:02:20|4338.5|4332.5|4341.6|4335.6|4341.6|4335.6|4338.5|4332.5|16
1730073750000|2024-10-28 00:02:30|4342|4336|4340.5|4334.5|4342|4336|4340.5|4334.5|3
1730073760000|2024-10-28 00:02:40|4340.8|4334.8|4340.5|4334.5|4340.8|4334.8|4340.5|4334.5|10
1730073770000|2024-10-28 00:02:50|4340.8|4334.8|4340.5|4334.5|4341.1|4335.1|4340.5|4334.5|2
1730073780000|2024-10-28 00:03:00|4341.3|4335.3|4341.1|4335.1|4341.3|4335.3|4341.1|4335.1|12
1730073790000|2024-10-28 00:03:10|4340.5|4334.5|4337.5|4331.5|4340.5|4334.5|4337.5|4331.5|10
1730073800000|2024-10-28 00:03:20|4337.8|4331.8|4341|4335|4341.5|4335.5|4337|4331|65
1730073820000|2024-10-28 00:03:40|4341.8|4335.8|4340.1|4334.1|4341.8|4335.8|4340.1|4334.1|7
1730073830000|2024-10-28 00:03:50|4341.5|4335.5|4339.8|4333.8|4341.5|4335.5|4339.8|4333.8|11
1730073840000|2024-10-28 00:04:00|4339.1|4333.1|4340.6|4334.6|4341.1|4335.1|4339.1|4333.1|16
1730073850000|2024-10-28 00:04:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1730073860000|2024-10-28 00:04:20|4340.5|4334.5|4340.1|4334.1|4341.1|4335.1|4340.1|4334.1|16
1730073870000|2024-10-28 00:04:30|||||||||1
1730073880000|2024-10-28 00:04:40|4341|4335|4340.5|4334.5|4341|4335|4340.1|4334.1|4
1730073890000|2024-10-28 00:04:50|4340|4334|4339.6|4333.6|4340|4334|4339.5|4333.5|5
1730073900000|2024-10-28 00:05:00|4340|4334|4341|4335|4342|4336|4339.6|4333.6|10
1730073910000|2024-10-28 00:05:10|4341.3|4335.3|4340|4334|4341.3|4335.3|4340|4334|16
1730073920000|2024-10-28 00:05:20|4340.3|4334.3|4340|4334|4340.3|4334.3|4339.6|4333.6|14
1730073930000|2024-10-28 00:05:30|4339.1|4333.1|4339.1|4333.1|4339.5|4333.5|4339.1|4333.1|0
1730073940000|2024-10-28 00:05:40|4339|4333|4338|4332|4339|4333|4338|4332|17
1730073950000|2024-10-28 00:05:50|4336.8|4330.8|4336|4330|4337|4331|4336|4330|9
1730073960000|2024-10-28 00:06:00|4334.6|4328.6|4332|4326|4335.5|4329.5|4332|4326|37
1730073970000|2024-10-28 00:06:10|4332.5|4326.5|4335|4329|4335.8|4329.8|4331.6|4325.6|16
1730073980000|2024-10-28 00:06:20|4336|4330|4337|4331|4337|4331|4335.3|4329.3|16
1730073990000|2024-10-28 00:06:30|4336.8|4330.8|4332|4326|4337|4331|4332|4326|18
1730074000000|2024-10-28 00:06:40|4331.8|4325.8|4327.3|4321.3|4332.3|4326.3|4327.3|4321.3|16
1730074010000|2024-10-28 00:06:50|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|3
1730074020000|2024-10-28 00:07:00|4328.3|4322.3|4330.1|4324.1|4331.1|4325.1|4328.1|4322.1|7
1730074030000|2024-10-28 00:07:10|4330.5|4324.5|4330.5|4324.5|4331.6|4325.6|4330.5|4324.5|13
1730074040000|2024-10-28 00:07:20|4331|4325|4326|4320|4332.5|4326.5|4326|4320|24
1730074050000|2024-10-28 00:07:30|4325.6|4319.6|4324.6|4318.6|4326.6|4320.6|4324.5|4318.5|26
1730074060000|2024-10-28 00:07:40|4326|4320|4325.5|4319.5|4326.8|4320.8|4324.6|4318.6|27
1730074070000|2024-10-28 00:07:50|4326|4320|4326|4320|4326|4320|4325.8|4319.8|5
1730074080000|2024-10-28 00:08:00|4325.8|4319.8|4313.5|4307.5|4325.8|4319.8|4313|4307|57
1730074090000|2024-10-28 00:08:10|4316.1|4310.1|4314.5|4308.5|4317.1|4311.1|4313|4307|60
1730074100000|2024-10-28 00:08:20|4315.8|4309.8|4315.5|4309.5|4316.5|4310.5|4314|4308|18
1730074110000|2024-10-28 00:08:30|4315.3|4309.3|4314.5|4308.5|4316.3|4310.3|4314.5|4308.5|5
1730074120000|2024-10-28 00:08:40|4314.8|4308.8|4313|4307|4314.8|4308.8|4313|4307|7
1730074130000|2024-10-28 00:08:50|4311.8|4305.8|4314|4308|4314|4308|4308.8|4302.8|71
1730074140000|2024-10-28 00:09:00|4314.5|4308.5|4305|4299|4315.5|4309.5|4305|4299|73
1730074150000|2024-10-28 00:09:10|4305.3|4299.3|4307|4301|4307.1|4301.1|4305|4299|53
1730074160000|2024-10-28 00:09:20|4305.2|4299.2|4308|4302|4308|4302|4305|4299|40
1730074170000|2024-10-28 00:09:30|4310|4304|4309.2|4303.2|4310.5|4304.5|4306.3|4300.3|110
1730074180000|2024-10-28 00:09:40|4309.5|4303.5|4308.3|4302.3|4310.3|4304.3|4308.3|4302.3|16
1730074190000|2024-10-28 00:09:50|4308.2|4302.2|4306.8|4300.8|4308.2|4302.2|4306.8|4300.8|4
1730074200000|2024-10-28 00:10:00|4307.5|4301.5|4308.7|4302.7|4308.7|4302.7|4307.5|4301.5|17
1730074210000|2024-10-28 00:10:10|4308.3|4302.3|4309.7|4303.7|4310.3|4304.3|4308.3|4302.3|32
1730074220000|2024-10-28 00:10:20|4310.2|4304.2|4308.7|4302.7|4310.2|4304.2|4308.2|4302.2|13
1730074230000|2024-10-28 00:10:30|4309|4303|4309.2|4303.2|4309.2|4303.2|4309|4303|2
1730074240000|2024-10-28 00:10:40|4310|4304|4308|4302|4310.3|4304.3|4307.7|4301.7|14
1730074250000|2024-10-28 00:10:50|4307.7|4301.7|4308.2|4302.2|4308.2|4302.2|4306.2|4300.2|8
1730074260000|2024-10-28 00:11:00|4307.3|4301.3|4308.7|4302.7|4308.7|4302.7|4307.2|4301.2|9
1730074270000|2024-10-28 00:11:10|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|4
1730074280000|2024-10-28 00:11:20|4308.3|4302.3|4308.2|4302.2|4308.3|4302.3|4307.8|4301.8|17
1730074290000|2024-10-28 00:11:30|4307.8|4301.8|4303.3|4297.3|4307.8|4301.8|4303.3|4297.3|71
1730074300000|2024-10-28 00:11:40|4303.5|4297.5|4304.8|4298.8|4304.8|4298.8|4303.5|4297.5|4
1730074310000|2024-10-28 00:11:50|4304.3|4298.3|4305.5|4299.5|4305.5|4299.5|4304.3|4298.3|13
1730074320000|2024-10-28 00:12:00|4305|4299|4305.7|4299.7|4306.5|4300.5|4305|4299|14
1730074330000|2024-10-28 00:12:10|4305.5|4299.5|4304.7|4298.7|4305.5|4299.5|4304.2|4298.2|4
1730074340000|2024-10-28 00:12:20|4305|4299|4304.7|4298.7|4305.7|4299.7|4304.7|4298.7|16
1730074350000|2024-10-28 00:12:30|4304.5|4298.5|4302.2|4296.2|4304.5|4298.5|4302.2|4296.2|18
1730074360000|2024-10-28 00:12:40|4301.5|4295.5|4301.5|4295.5|4302.2|4296.2|4301.5|4295.5|11
1730074370000|2024-10-28 00:12:50|4301.8|4295.8|4298.3|4292.3|4301.8|4295.8|4298.3|4292.3|5
1730074380000|2024-10-28 00:13:00|4298.5|4292.5|4301.2|4295.2|4301.2|4295.2|4298.5|4292.5|11
1730074390000|2024-10-28 00:13:10|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|2
1730074400000|2024-10-28 00:13:20|4300.3|4294.3|4301.5|4295.5|4301.5|4295.5|4299.3|4293.3|19
1730074410000|2024-10-28 00:13:30|4301.8|4295.8|4304.3|4298.3|4304.3|4298.3|4301.8|4295.8|12
1730074420000|2024-10-28 00:13:40|4303.3|4297.3|4303.3|4297.3|4303.7|4297.7|4301.8|4295.8|37
1730074430000|2024-10-28 00:13:50|4304.1|4298.1|4303.8|4297.8|4304.5|4298.5|4302.5|4296.5|19
1730074440000|2024-10-28 00:14:00|4303.7|4297.7|4302.5|4296.5|4303.7|4297.7|4302.5|4296.5|0
1730074450000|2024-10-28 00:14:10|4301.8|4295.8|4301.5|4295.5|4302|4296|4300.8|4294.8|9
1730074460000|2024-10-28 00:14:20|4301.8|4295.8|4299.5|4293.5|4301.8|4295.8|4299.3|4293.3|17
1730074470000|2024-10-28 00:14:30|4299.8|4293.8|4300.3|4294.3|4300.3|4294.3|4299.8|4293.8|7
1730074480000|2024-10-28 00:14:40|4301.5|4295.5|4300.3|4294.3|4303.2|4297.2|4300.3|4294.3|18
1730074490000|2024-10-28 00:14:50|4300.2|4294.2|4299.3|4293.3|4300.2|4294.2|4299.3|4293.3|6
1730074500000|2024-10-28 00:15:00|||||||||100
1730074510000|2024-10-28 00:15:10|||||||||101
1730074520000|2024-10-28 00:15:20|4299|4293|4297|4291|4299|4293|4297|4291|126
1730074530000|2024-10-28 00:15:30|4296.7|4290.7|4296.2|4290.2|4297|4291|4296.2|4290.2|7
1730074540000|2024-10-28 00:15:40|4295.5|4289.5|4295.2|4289.2|4295.5|4289.5|4295.2|4289.2|9
1730074550000|2024-10-28 00:15:50|4296.2|4290.2|4295|4289|4296.2|4290.2|4295|4289|115
1730074560000|2024-10-28 00:16:00|4296|4290|4299|4293|4299|4293|4296|4290|20
1730074570000|2024-10-28 00:16:10|4299.2|4293.2|4307|4301|4307.2|4301.2|4299.2|4293.2|9
1730074580000|2024-10-28 00:16:20|4306.7|4300.7|4307|4301|4307|4301|4306.7|4300.7|7
1730074590000|2024-10-28 00:16:30|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|1
1730074600000|2024-10-28 00:16:40|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|1
1730074610000|2024-10-28 00:16:50|4306.5|4300.5|4306.7|4300.7|4307.7|4301.7|4306.2|4300.2|3
1730074620000|2024-10-28 00:17:00|4307.5|4301.5|4309.2|4303.2|4309.2|4303.2|4307.5|4301.5|1
1730074630000|2024-10-28 00:17:10|4311|4305|4309.7|4303.7|4311.2|4305.2|4309.7|4303.7|5
1730074640000|2024-10-28 00:17:20|4309.2|4303.2|4306.2|4300.2|4311.7|4305.7|4306.2|4300.2|21
1730074650000|2024-10-28 00:17:30|4305.1|4299.1|4309.7|4303.7|4309.7|4303.7|4305.1|4299.1|28
1730074660000|2024-10-28 00:17:40|4309.8|4303.8|4309.7|4303.7|4309.8|4303.8|4309.7|4303.7|2
1730074680000|2024-10-28 00:18:00|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|1
1730074690000|2024-10-28 00:18:10|4309|4303|4308.7|4302.7|4309|4303|4306.7|4300.7|19
1730074700000|2024-10-28 00:18:20|4309|4303|4308.2|4302.2|4309.7|4303.7|4308.2|4302.2|6
1730074710000|2024-10-28 00:18:30|4308.5|4302.5|4308.2|4302.2|4308.5|4302.5|4308.2|4302.2|0
1730074730000|2024-10-28 00:18:50|4308|4302|4306.5|4300.5|4308|4302|4306.5|4300.5|2
1730074740000|2024-10-28 00:19:00|4305.8|4299.8|4305.5|4299.5|4306|4300|4305.5|4299.5|2
1730074750000|2024-10-28 00:19:10|4305.3|4299.3|4305|4299|4305.3|4299.3|4305|4299|1
1730074760000|2024-10-28 00:19:20|4305.7|4299.7|4306|4300|4306|4300|4305.7|4299.7|4
1730074770000|2024-10-28 00:19:30|4305.8|4299.8|4306|4300|4306|4300|4305.8|4299.8|2
1730074780000|2024-10-28 00:19:40|4305.7|4299.7|4306|4300|4306|4300|4305.7|4299.7|1
1730074790000|2024-10-28 00:19:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|5
1730074800000|2024-10-28 00:20:00|4305|4299|4305|4299|4305|4299|4305|4299|1
1730074810000|2024-10-28 00:20:10|4304|4298|4304|4298|4304|4298|4304|4298|1
1730074840000|2024-10-28 00:20:40|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|1
1730074850000|2024-10-28 00:20:50|4303.2|4297.2|4305.8|4299.8|4306|4300|4303|4297|6
1730074860000|2024-10-28 00:21:00|4305.2|4299.2|4306.2|4300.2|4306.2|4300.2|4304.2|4298.2|9
1730074870000|2024-10-28 00:21:10|4308.7|4302.7|4308.3|4302.3|4308.7|4302.7|4308.3|4302.3|6
1730074880000|2024-10-28 00:21:20|4308.7|4302.7|4310.2|4304.2|4310.2|4304.2|4308.3|4302.3|2
1730074890000|2024-10-28 00:21:30|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1730074900000|2024-10-28 00:21:40|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.2|4303.2|3
1730074910000|2024-10-28 00:21:50|4309.3|4303.3|4310.2|4304.2|4310.2|4304.2|4309.3|4303.3|2
1730074930000|2024-10-28 00:22:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|1
1730074940000|2024-10-28 00:22:20|4309.5|4303.5|4308.2|4302.2|4309.5|4303.5|4307.8|4301.8|14
1730074950000|2024-10-28 00:22:30|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|7
1730074960000|2024-10-28 00:22:40|4308.2|4302.2|4309|4303|4309|4303|4308.2|4302.2|2
1730074970000|2024-10-28 00:22:50|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1730074980000|2024-10-28 00:23:00|4307.8|4301.8|4306.2|4300.2|4307.8|4301.8|4305.2|4299.2|16
1730074990000|2024-10-28 00:23:10|4306|4300|4305.8|4299.8|4306|4300|4305.8|4299.8|1
1730075000000|2024-10-28 00:23:20|4306|4300|4306|4300|4306|4300|4306|4300|1
1730075010000|2024-10-28 00:23:30|4305.8|4299.8|4306.3|4300.3|4307|4301|4305.8|4299.8|3
1730075020000|2024-10-28 00:23:40|4306.7|4300.7|4306|4300|4306.7|4300.7|4306|4300|25
1730075030000|2024-10-28 00:23:50|4306.3|4300.3|4307|4301|4307|4301|4306.3|4300.3|3
1730075040000|2024-10-28 00:24:00|4307.2|4301.2|4307.3|4301.3|4307.7|4301.7|4307.2|4301.2|1
1730075060000|2024-10-28 00:24:20|||||||||1
1730075070000|2024-10-28 00:24:30|||||||||2
1730075080000|2024-10-28 00:24:40|4307|4301|4306.2|4300.2|4307|4301|4306.2|4300.2|2
1730075090000|2024-10-28 00:24:50|4305|4299|4305|4299|4305|4299|4305|4299|5
1730075100000|2024-10-28 00:25:00|4304.7|4298.7|4304|4298|4304.7|4298.7|4304|4298|0
1730075110000|2024-10-28 00:25:10|4304.2|4298.2|4304|4298|4304.2|4298.2|4304|4298|0
1730075120000|2024-10-28 00:25:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|1
1730075130000|2024-10-28 00:25:30|4303.8|4297.8|4304.7|4298.7|4304.7|4298.7|4303.8|4297.8|1
1730075140000|2024-10-28 00:25:40|4304.8|4298.8|4304.7|4298.7|4304.8|4298.8|4304.7|4298.7|0
1730075150000|2024-10-28 00:25:50|4305|4299|4305|4299|4305|4299|4305|4299|0
1730075170000|2024-10-28 00:26:10|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|1
1730075190000|2024-10-28 00:26:30|||||||||1
1730075200000|2024-10-28 00:26:40|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|3
1730075210000|2024-10-28 00:26:50|4307|4301|4307.2|4301.2|4307.3|4301.3|4307|4301|0
1730075220000|2024-10-28 00:27:00|4307.3|4301.3|4307.2|4301.2|4307.3|4301.3|4307.2|4301.2|0
1730075230000|2024-10-28 00:27:10|4306|4300|4306.2|4300.2|4307|4301|4306|4300|1
1730075240000|2024-10-28 00:27:20|4306.7|4300.7|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|1
1730075250000|2024-10-28 00:27:30|4306.8|4300.8|4306|4300|4306.8|4300.8|4306|4300|3
1730075270000|2024-10-28 00:27:50|4305.3|4299.3|4305.7|4299.7|4305.7|4299.7|4305.3|4299.3|0
1730075280000|2024-10-28 00:28:00|4305.3|4299.3|4306.3|4300.3|4307|4301|4305.3|4299.3|0
1730075290000|2024-10-28 00:28:10|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1730075300000|2024-10-28 00:28:20|4306.5|4300.5|4307.3|4301.3|4307.3|4301.3|4306.2|4300.2|8
1730075310000|2024-10-28 00:28:30|4307.2|4301.2|4307.8|4301.8|4307.8|4301.8|4307.2|4301.2|2
1730075320000|2024-10-28 00:28:40|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1730075330000|2024-10-28 00:28:50|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1730075340000|2024-10-28 00:29:00|4309.2|4303.2|4310.2|4304.2|4310.3|4304.3|4309.2|4303.2|2
1730075350000|2024-10-28 00:29:10|4310.8|4304.8|4311.3|4305.3|4311.3|4305.3|4310.8|4304.8|2
1730075360000|2024-10-28 00:29:20|4310.7|4304.7|4310.2|4304.2|4310.7|4304.7|4310.2|4304.2|6
1730075370000|2024-10-28 00:29:30|4309.8|4303.8|4306.7|4300.7|4309.8|4303.8|4306.7|4300.7|8
1730075380000|2024-10-28 00:29:40|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|40
1730075390000|2024-10-28 00:29:50|4307.8|4301.8|4307.7|4301.7|4308.2|4302.2|4307.7|4301.7|5
1730075400000|2024-10-28 00:30:00|||||||||1
1730075410000|2024-10-28 00:30:10|4307|4301|4307.2|4301.2|4307.2|4301.2|4307|4301|0
1730075420000|2024-10-28 00:30:20|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|0
1730075430000|2024-10-28 00:30:30|4307.2|4301.2|4308|4302|4308|4302|4307.2|4301.2|1
1730075460000|2024-10-28 00:31:00|4308.2|4302.2|4309|4303|4309|4303|4308.2|4302.2|3
1730075490000|2024-10-28 00:31:30|4308.7|4302.7|4308|4302|4308.7|4302.7|4308|4302|0
1730075510000|2024-10-28 00:31:50|4308.2|4302.2|4308.7|4302.7|4309|4303|4308.2|4302.2|2
1730075520000|2024-10-28 00:32:00|4309.5|4303.5|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|4
1730075530000|2024-10-28 00:32:10|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4308.5|4302.5|4
1730075540000|2024-10-28 00:32:20|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|2
1730075570000|2024-10-28 00:32:50|4310.8|4304.8|4310.5|4304.5|4311.2|4305.2|4310.5|4304.5|6
1730075580000|2024-10-28 00:33:00|4310.7|4304.7|4310.5|4304.5|4310.7|4304.7|4310.5|4304.5|5
1730075590000|2024-10-28 00:33:10|4311.5|4305.5|4312.5|4306.5|4312.5|4306.5|4311.5|4305.5|5
1730075600000|2024-10-28 00:33:20|4313|4307|4313|4307|4313.3|4307.3|4313|4307|2
1730075610000|2024-10-28 00:33:30|4313.2|4307.2|4312.7|4306.7|4313.5|4307.5|4312.7|4306.7|4
1730075620000|2024-10-28 00:33:40|4313|4307|4311.7|4305.7|4313|4307|4311.7|4305.7|3
1730075630000|2024-10-28 00:33:50|4312|4306|4312.5|4306.5|4312.5|4306.5|4312|4306|0
1730075640000|2024-10-28 00:34:00|4312.7|4306.7|4311.3|4305.3|4313|4307|4311.3|4305.3|8
1730075650000|2024-10-28 00:34:10|4311.2|4305.2|4311|4305|4311.2|4305.2|4311|4305|1
1730075660000|2024-10-28 00:34:20|4310.8|4304.8|4310.5|4304.5|4310.8|4304.8|4310.5|4304.5|8
1730075670000|2024-10-28 00:34:30|4311|4305|4311|4305|4311|4305|4311|4305|1
1730075690000|2024-10-28 00:34:50|4311.3|4305.3|4312|4306|4312|4306|4311.3|4305.3|6
1730075720000|2024-10-28 00:35:20|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|1
1730075730000|2024-10-28 00:35:30|4311|4305|4310.7|4304.7|4311|4305|4310.7|4304.7|1
1730075740000|2024-10-28 00:35:40|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1730075750000|2024-10-28 00:35:50|4308.2|4302.2|4308|4302|4308.2|4302.2|4307.7|4301.7|3
1730075760000|2024-10-28 00:36:00|4307.7|4301.7|4308.3|4302.3|4308.7|4302.7|4307.3|4301.3|1
1730075780000|2024-10-28 00:36:20|4307.3|4301.3|4307.7|4301.7|4307.7|4301.7|4307.3|4301.3|1
1730075790000|2024-10-28 00:36:30|4307.3|4301.3|4306.7|4300.7|4307.3|4301.3|4306.2|4300.2|3
1730075800000|2024-10-28 00:36:40|4306.3|4300.3|4306.3|4300.3|4306.7|4300.7|4306.3|4300.3|23
1730075810000|2024-10-28 00:36:50|||||||||5
1730075820000|2024-10-28 00:37:00|4306.7|4300.7|4306.3|4300.3|4306.7|4300.7|4306.3|4300.3|0
1730075830000|2024-10-28 00:37:10|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1730075840000|2024-10-28 00:37:20|4306.3|4300.3|4306.7|4300.7|4306.7|4300.7|4306.3|4300.3|0
1730075850000|2024-10-28 00:37:30|4306.3|4300.3|4306.7|4300.7|4306.7|4300.7|4306.3|4300.3|0
1730075860000|2024-10-28 00:37:40|4306.3|4300.3|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|3
1730075870000|2024-10-28 00:37:50|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|4
1730075880000|2024-10-28 00:38:00|4306.3|4300.3|4306.2|4300.2|4306.3|4300.3|4306.2|4300.2|2
1730075900000|2024-10-28 00:38:20|4305.8|4299.8|4306.5|4300.5|4306.5|4300.5|4304.7|4298.7|12
1730075910000|2024-10-28 00:38:30|4304.7|4298.7|4306.5|4300.5|4306.5|4300.5|4304.7|4298.7|10
1730075920000|2024-10-28 00:38:40|4305.3|4299.3|4306|4300|4306|4300|4305.3|4299.3|13
1730075940000|2024-10-28 00:39:00|4305.8|4299.8|4305|4299|4305.8|4299.8|4305|4299|3
1730075950000|2024-10-28 00:39:10|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305|4299|0
1730075960000|2024-10-28 00:39:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1730075970000|2024-10-28 00:39:30|4304.7|4298.7|4304.5|4298.5|4304.7|4298.7|4304.2|4298.2|0
1730075980000|2024-10-28 00:39:40|4304.2|4298.2|4304|4298|4304.2|4298.2|4304|4298|2
1730075990000|2024-10-28 00:39:50|4303|4297|4303|4297|4303|4297|4303|4297|4
1730076000000|2024-10-28 00:40:00|4302.7|4296.7|4301|4295|4303|4297|4300.5|4294.5|12
1730076010000|2024-10-28 00:40:10|||||||||4
1730076020000|2024-10-28 00:40:20|4301.2|4295.2|4301.5|4295.5|4301.5|4295.5|4301.2|4295.2|1
1730076030000|2024-10-28 00:40:30|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|7
1730076040000|2024-10-28 00:40:40|4300.7|4294.7|4301.2|4295.2|4301.5|4295.5|4300.7|4294.7|8
1730076050000|2024-10-28 00:40:50|4300.8|4294.8|4301|4295|4301.2|4295.2|4300.8|4294.8|3
1730076060000|2024-10-28 00:41:00|4301.2|4295.2|4301|4295|4301.2|4295.2|4301|4295|1
1730076070000|2024-10-28 00:41:10|4301.2|4295.2|4301|4295|4301.2|4295.2|4301|4295|2
1730076100000|2024-10-28 00:41:40|||||||||1
1730076120000|2024-10-28 00:42:00|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|0
1730076130000|2024-10-28 00:42:10|4301.8|4295.8|4302.5|4296.5|4302.5|4296.5|4301.8|4295.8|5
1730076140000|2024-10-28 00:42:20|||||||||4
1730076180000|2024-10-28 00:43:00|4302.3|4296.3|4301.2|4295.2|4302.3|4296.3|4301.2|4295.2|0
1730076190000|2024-10-28 00:43:10|4301.5|4295.5|4302.5|4296.5|4302.5|4296.5|4301.5|4295.5|3
1730076200000|2024-10-28 00:43:20|4303.7|4297.7|4304|4298|4304|4298|4303.7|4297.7|2
1730076220000|2024-10-28 00:43:40|4304.2|4298.2|4305.5|4299.5|4305.5|4299.5|4304.2|4298.2|1
1730076230000|2024-10-28 00:43:50|4305.2|4299.2|4305|4299|4305.2|4299.2|4305|4299|2
1730076240000|2024-10-28 00:44:00|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4305|4299|0
1730076250000|2024-10-28 00:44:10|4305.8|4299.8|4305.5|4299.5|4306.5|4300.5|4305.5|4299.5|5
1730076260000|2024-10-28 00:44:20|4306|4300|4306|4300|4306|4300|4306|4300|0
1730076280000|2024-10-28 00:44:40|4305.5|4299.5|4306|4300|4306|4300|4305.5|4299.5|0
1730076290000|2024-10-28 00:44:50|4305|4299|4305|4299|4305|4299|4305|4299|4
1730076310000|2024-10-28 00:45:10|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|3
1730076320000|2024-10-28 00:45:20|4305.8|4299.8|4306.2|4300.2|4306.2|4300.2|4305.8|4299.8|1
1730076340000|2024-10-28 00:45:40|||||||||2
1730076360000|2024-10-28 00:46:00|4306.5|4300.5|4309|4303|4309|4303|4306.5|4300.5|5
1730076370000|2024-10-28 00:46:10|||||||||1
1730076380000|2024-10-28 00:46:20|4308.5|4302.5|4307.5|4301.5|4308.5|4302.5|4307|4301|4
1730076390000|2024-10-28 00:46:30|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1730076400000|2024-10-28 00:46:40|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730076420000|2024-10-28 00:47:00|||||||||1
1730076430000|2024-10-28 00:47:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|2
1730076440000|2024-10-28 00:47:20|4306|4300|4305.7|4299.7|4306|4300|4305.7|4299.7|2
1730076450000|2024-10-28 00:47:30|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|2
1730076460000|2024-10-28 00:47:40|4305.2|4299.2|4303.5|4297.5|4305.2|4299.2|4303.5|4297.5|4
1730076470000|2024-10-28 00:47:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1730076490000|2024-10-28 00:48:10|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|1
1730076510000|2024-10-28 00:48:30|4304.2|4298.2|4304.2|4298.2|4304.5|4298.5|4304.2|4298.2|4
1730076520000|2024-10-28 00:48:40|4304.5|4298.5|4304.7|4298.7|4304.7|4298.7|4304.5|4298.5|3
1730076540000|2024-10-28 00:49:00|4304.8|4298.8|4305.2|4299.2|4305.2|4299.2|4304.8|4298.8|0
1730076560000|2024-10-28 00:49:20|4306.3|4300.3|4307.3|4301.3|4307.3|4301.3|4306.3|4300.3|3
1730076570000|2024-10-28 00:49:30|4307.2|4301.2|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|3
1730076580000|2024-10-28 00:49:40|4306.7|4300.7|4306.3|4300.3|4306.7|4300.7|4306.3|4300.3|1
1730076590000|2024-10-28 00:49:50|4306|4300|4306|4300|4306|4300|4306|4300|3
1730076600000|2024-10-28 00:50:00|4305.7|4299.7|4306|4300|4306|4300|4305.7|4299.7|0
1730076610000|2024-10-28 00:50:10|4306.2|4300.2|4306.5|4300.5|4306.5|4300.5|4306.2|4300.2|1
1730076660000|2024-10-28 00:51:00|4307.3|4301.3|4307|4301|4307.7|4301.7|4306.7|4300.7|3
1730076670000|2024-10-28 00:51:10|4306.7|4300.7|4307|4301|4307|4301|4306.5|4300.5|3
1730076680000|2024-10-28 00:51:20|4306.7|4300.7|4306.5|4300.5|4306.7|4300.7|4306.5|4300.5|0
1730076720000|2024-10-28 00:52:00|4306.3|4300.3|4303|4297|4306.3|4300.3|4303|4297|4
1730076730000|2024-10-28 00:52:10|||||||||1
1730076740000|2024-10-28 00:52:20|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|2
1730076780000|2024-10-28 00:53:00|4303.2|4297.2|4302.5|4296.5|4303.2|4297.2|4302.2|4296.2|2
1730076790000|2024-10-28 00:53:10|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1730076800000|2024-10-28 00:53:20|4303|4297|4303|4297|4303|4297|4303|4297|6
1730076820000|2024-10-28 00:53:40|4302.7|4296.7|4302.3|4296.3|4302.7|4296.7|4302.2|4296.2|1
1730076830000|2024-10-28 00:53:50|4302.7|4296.7|4303.2|4297.2|4303.8|4297.8|4302.7|4296.7|8
1730076840000|2024-10-28 00:54:00|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4303.8|4297.8|1
1730076850000|2024-10-28 00:54:10|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|11
1730076860000|2024-10-28 00:54:20|4303.5|4297.5|4303.7|4297.7|4303.7|4297.7|4303.5|4297.5|1
1730076870000|2024-10-28 00:54:30|||||||||1
1730076890000|2024-10-28 00:54:50|4303.3|4297.3|4303|4297|4303.3|4297.3|4303|4297|3
1730076900000|2024-10-28 00:55:00|4302.7|4296.7|4302.2|4296.2|4302.7|4296.7|4302.2|4296.2|1
1730076910000|2024-10-28 00:55:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1730076920000|2024-10-28 00:55:20|4302.3|4296.3|4302.2|4296.2|4302.3|4296.3|4301.7|4295.7|6
1730076930000|2024-10-28 00:55:30|4302|4296|4302|4296|4302|4296|4302|4296|0
1730076950000|2024-10-28 00:55:50|4302.2|4296.2|4303|4297|4303.5|4297.5|4302.2|4296.2|1
1730076960000|2024-10-28 00:56:00|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|0
1730076980000|2024-10-28 00:56:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|2
1730076990000|2024-10-28 00:56:30|4303.3|4297.3|4304|4298|4304|4298|4303.3|4297.3|3
1730077000000|2024-10-28 00:56:40|4304.2|4298.2|4304.3|4298.3|4304.7|4298.7|4304.2|4298.2|1
1730077010000|2024-10-28 00:56:50|4304.2|4298.2|4304.3|4298.3|4304.3|4298.3|4304.2|4298.2|1
1730077020000|2024-10-28 00:57:00|4304.7|4298.7|4304.3|4298.3|4304.7|4298.7|4304.3|4298.3|0
1730077030000|2024-10-28 00:57:10|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|0
1730077040000|2024-10-28 00:57:20|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|2
1730077060000|2024-10-28 00:57:40|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|0
1730077080000|2024-10-28 00:58:00|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|2
1730077090000|2024-10-28 00:58:10|4304.5|4298.5|4306.2|4300.2|4306.2|4300.2|4304.5|4298.5|7
1730077110000|2024-10-28 00:58:30|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|3
1730077120000|2024-10-28 00:58:40|4307|4301|4306|4300|4307|4301|4306|4300|3
1730077130000|2024-10-28 00:58:50|4305.7|4299.7|4305.3|4299.3|4305.7|4299.7|4305.3|4299.3|0
1730077140000|2024-10-28 00:59:00|4305.7|4299.7|4306.3|4300.3|4306.3|4300.3|4305.7|4299.7|1
1730077150000|2024-10-28 00:59:10|4306.5|4300.5|4305.7|4299.7|4307.2|4301.2|4305.3|4299.3|1
1730077160000|2024-10-28 00:59:20|4305.3|4299.3|4305.8|4299.8|4306.2|4300.2|4305.3|4299.3|0
1730077170000|2024-10-28 00:59:30|4306.2|4300.2|4304.3|4298.3|4306.2|4300.2|4304.2|4298.2|6
1730077180000|2024-10-28 00:59:40|4304.7|4298.7|4306.2|4300.2|4306.3|4300.3|4304.7|4298.7|5
1730077190000|2024-10-28 00:59:50|4305.8|4299.8|4304.7|4298.7|4305.8|4299.8|4304.3|4298.3|8
1730077200000|2024-10-28 01:00:00|4304.2|4298.2|4295.8|4289.8|4304.2|4298.2|4294.5|4288.5|34
1730077210000|2024-10-28 01:00:10|4296.3|4290.3|4297.8|4291.8|4298.3|4292.3|4296|4290|11
1730077220000|2024-10-28 01:00:20|4297.5|4291.5|4302.5|4296.5|4302.8|4296.8|4297.5|4291.5|7
1730077230000|2024-10-28 01:00:30|4303.2|4297.2|4305.3|4299.3|4305.3|4299.3|4303.2|4297.2|5
1730077240000|2024-10-28 01:00:40|4305|4299|4305.8|4299.8|4305.8|4299.8|4304.7|4298.7|3
1730077250000|2024-10-28 01:00:50|4306.3|4300.3|4307.3|4301.3|4308.2|4302.2|4305.2|4299.2|10
1730077260000|2024-10-28 01:01:00|4307|4301|4305.2|4299.2|4307|4301|4303.3|4297.3|5
1730077270000|2024-10-28 01:01:10|4305|4299|4303.2|4297.2|4305.2|4299.2|4302.8|4296.8|5
1730077280000|2024-10-28 01:01:20|4302.5|4296.5|4304.2|4298.2|4305|4299|4302.5|4296.5|5
1730077290000|2024-10-28 01:01:30|4304.3|4298.3|4305.2|4299.2|4306.3|4300.3|4304.2|4298.2|3
1730077300000|2024-10-28 01:01:40|4305.3|4299.3|4304.5|4298.5|4306|4300|4304.2|4298.2|4
1730077310000|2024-10-28 01:01:50|4304.2|4298.2|4305.7|4299.7|4305.7|4299.7|4304.2|4298.2|5
1730077320000|2024-10-28 01:02:00|4306.3|4300.3|4305.2|4299.2|4307.2|4301.2|4305.2|4299.2|7
1730077330000|2024-10-28 01:02:10|4306.5|4300.5|4306.2|4300.2|4307|4301|4305|4299|3
1730077340000|2024-10-28 01:02:20|4305.8|4299.8|4307.3|4301.3|4307.3|4301.3|4305|4299|10
1730077350000|2024-10-28 01:02:30|4307|4301|4307.2|4301.2|4307.7|4301.7|4306.2|4300.2|1
1730077360000|2024-10-28 01:02:40|4306.7|4300.7|4306.2|4300.2|4307.7|4301.7|4306.2|4300.2|3
1730077370000|2024-10-28 01:02:50|4306.5|4300.5|4308.5|4302.5|4309.3|4303.3|4306.5|4300.5|4
1730077380000|2024-10-28 01:03:00|4308.2|4302.2|4307.7|4301.7|4308.2|4302.2|4307.2|4301.2|3
1730077390000|2024-10-28 01:03:10|4308.2|4302.2|4309.2|4303.2|4309.3|4303.3|4308.2|4302.2|2
1730077400000|2024-10-28 01:03:20|4308.8|4302.8|4305.2|4299.2|4309.2|4303.2|4305.2|4299.2|11
1730077410000|2024-10-28 01:03:30|4306|4300|4305|4299|4306|4300|4304.2|4298.2|3
1730077420000|2024-10-28 01:03:40|4304.7|4298.7|4303.2|4297.2|4304.7|4298.7|4303.2|4297.2|4
1730077430000|2024-10-28 01:03:50|4303.7|4297.7|4303.2|4297.2|4303.7|4297.7|4303.2|4297.2|16
1730077440000|2024-10-28 01:04:00|4302.8|4296.8|4304.7|4298.7|4305.3|4299.3|4302.8|4296.8|29
1730077450000|2024-10-28 01:04:10|4304.5|4298.5|4304.2|4298.2|4304.5|4298.5|4304.2|4298.2|0
1730077460000|2024-10-28 01:04:20|4303.8|4297.8|4304.5|4298.5|4306.2|4300.2|4303.2|4297.2|12
1730077470000|2024-10-28 01:04:30|4304.2|4298.2|4304|4298|4305|4299|4303.7|4297.7|2
1730077480000|2024-10-28 01:04:40|4303.7|4297.7|4305.2|4299.2|4305.2|4299.2|4303.2|4297.2|12
1730077490000|2024-10-28 01:04:50|4305.5|4299.5|4306|4300|4306.7|4300.7|4305.5|4299.5|3
1730077500000|2024-10-28 01:05:00|4305.8|4299.8|4306|4300|4306|4300|4304.7|4298.7|0
1730077510000|2024-10-28 01:05:10|4305.7|4299.7|4305|4299|4306|4300|4305|4299|0
1730077520000|2024-10-28 01:05:20|4305.5|4299.5|4307|4301|4307|4301|4305|4299|0
1730077530000|2024-10-28 01:05:30|4306.3|4300.3|4306|4300|4306.7|4300.7|4306|4300|0
1730077540000|2024-10-28 01:05:40|4306.2|4300.2|4308|4302|4308|4302|4305.2|4299.2|0
1730077550000|2024-10-28 01:05:50|4307.7|4301.7|4307|4301|4307.7|4301.7|4307|4301|0
1730077560000|2024-10-28 01:06:00|4307.2|4301.2|4309.2|4303.2|4309.7|4303.7|4307.2|4301.2|2
1730077570000|2024-10-28 01:06:10|4309|4303|4306|4300|4309|4303|4306|4300|2
1730077580000|2024-10-28 01:06:20|4305.8|4299.8|4305.5|4299.5|4305.8|4299.8|4305|4299|2
1730077590000|2024-10-28 01:06:30|4305.2|4299.2|4304.5|4298.5|4305.2|4299.2|4304.5|4298.5|0
1730077600000|2024-10-28 01:06:40|4304.7|4298.7|4305.5|4299.5|4305.5|4299.5|4304.5|4298.5|7
1730077610000|2024-10-28 01:06:50|4306.8|4300.8|4308.8|4302.8|4309|4303|4306.5|4300.5|4
1730077620000|2024-10-28 01:07:00|4308.5|4302.5|4306.5|4300.5|4308.5|4302.5|4306.5|4300.5|2
1730077630000|2024-10-28 01:07:10|4307|4301|4308|4302|4308|4302|4307|4301|4
1730077640000|2024-10-28 01:07:20|4309|4303|4309.5|4303.5|4310|4304|4308.5|4302.5|2
1730077650000|2024-10-28 01:07:30|4309.2|4303.2|4308.5|4302.5|4309.5|4303.5|4308.5|4302.5|3
1730077660000|2024-10-28 01:07:40|4308.2|4302.2|4309|4303|4309|4303|4308.2|4302.2|3
1730077670000|2024-10-28 01:07:50|4309.3|4303.3|4308|4302|4309.3|4303.3|4307.5|4301.5|3
1730077680000|2024-10-28 01:08:00|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4307.5|4301.5|3
1730077690000|2024-10-28 01:08:10|4308.3|4302.3|4307|4301|4308.3|4302.3|4307|4301|1
1730077700000|2024-10-28 01:08:20|4307.2|4301.2|4307|4301|4307.3|4301.3|4307|4301|0
1730077710000|2024-10-28 01:08:30|4307.2|4301.2|4307.7|4301.7|4307.7|4301.7|4307.2|4301.2|2
1730077720000|2024-10-28 01:08:40|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307|4301|1
1730077730000|2024-10-28 01:08:50|4307.2|4301.2|4308|4302|4308.7|4302.7|4307.2|4301.2|4
1730077740000|2024-10-28 01:09:00|4307.7|4301.7|4307|4301|4308.3|4302.3|4307|4301|2
1730077760000|2024-10-28 01:09:20|4306|4300|4306|4300|4307|4301|4306|4300|6
1730077770000|2024-10-28 01:09:30|4305.7|4299.7|4305|4299|4305.7|4299.7|4304.7|4298.7|1
1730077780000|2024-10-28 01:09:40|4305.5|4299.5|4306|4300|4306|4300|4305|4299|1
1730077790000|2024-10-28 01:09:50|4306.2|4300.2|4305.2|4299.2|4306.7|4300.7|4305.2|4299.2|2
1730077800000|2024-10-28 01:10:00|4305.7|4299.7|4306|4300|4306|4300|4305|4299|3
1730077810000|2024-10-28 01:10:10|4305.7|4299.7|4307.2|4301.2|4307.2|4301.2|4305.7|4299.7|2
1730077820000|2024-10-28 01:10:20|4307.5|4301.5|4308.2|4302.2|4308.2|4302.2|4307.5|4301.5|1
1730077830000|2024-10-28 01:10:30|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308|4302|1
1730077840000|2024-10-28 01:10:40|4308.5|4302.5|4308|4302|4308.5|4302.5|4307.7|4301.7|0
1730077850000|2024-10-28 01:10:50|4308.5|4302.5|4308|4302|4308.5|4302.5|4308|4302|1
1730077860000|2024-10-28 01:11:00|4307.3|4301.3|4307.7|4301.7|4308.7|4302.7|4307|4301|5
1730077870000|2024-10-28 01:11:10|4308|4302|4308|4302|4308|4302|4307.7|4301.7|1
1730077880000|2024-10-28 01:11:20|4307.7|4301.7|4307|4301|4308|4302|4307|4301|0
1730077910000|2024-10-28 01:11:50|4307.2|4301.2|4307|4301|4307.2|4301.2|4307|4301|0
1730077920000|2024-10-28 01:12:00|4307.2|4301.2|4307.3|4301.3|4307.5|4301.5|4307.2|4301.2|0
1730077930000|2024-10-28 01:12:10|4307|4301|4308|4302|4308.2|4302.2|4307|4301|1
1730077950000|2024-10-28 01:12:30|4308.2|4302.2|4308.5|4302.5|4308.5|4302.5|4308|4302|0
1730077960000|2024-10-28 01:12:40|4308.2|4302.2|4308|4302|4308.2|4302.2|4308|4302|1
1730077970000|2024-10-28 01:12:50|4307.7|4301.7|4307|4301|4307.7|4301.7|4307|4301|0
1730077980000|2024-10-28 01:13:00|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306|4300|3
1730077990000|2024-10-28 01:13:10|4307|4301|4307.3|4301.3|4307.3|4301.3|4307|4301|2
1730078000000|2024-10-28 01:13:20|4306.5|4300.5|4306.3|4300.3|4306.5|4300.5|4306.3|4300.3|0
1730078010000|2024-10-28 01:13:30|4305.3|4299.3|4305|4299|4305.5|4299.5|4305|4299|2
1730078040000|2024-10-28 01:14:00|4305.5|4299.5|4307.7|4301.7|4307.7|4301.7|4305.2|4299.2|5
1730078050000|2024-10-28 01:14:10|4307.5|4301.5|4307.2|4301.2|4307.7|4301.7|4306.7|4300.7|0
1730078070000|2024-10-28 01:14:30|4307|4301|4307|4301|4307|4301|4307|4301|0
1730078080000|2024-10-28 01:14:40|4307.3|4301.3|4308|4302|4308|4302|4307.3|4301.3|0
1730078090000|2024-10-28 01:14:50|4308.2|4302.2|4308|4302|4309|4303|4308|4302|3
1730078100000|2024-10-28 01:15:00|4307.3|4301.3|4308|4302|4308|4302|4307|4301|3
1730078110000|2024-10-28 01:15:10|4308.2|4302.2|4307|4301|4308.5|4302.5|4307|4301|4
1730078130000|2024-10-28 01:15:30|4307.2|4301.2|4306|4300|4307.2|4301.2|4306|4300|1
1730078150000|2024-10-28 01:15:50|4306.7|4300.7|4307.3|4301.3|4307.3|4301.3|4306.7|4300.7|4
1730078160000|2024-10-28 01:16:00|4307.7|4301.7|4306|4300|4307.7|4301.7|4306|4300|2
1730078170000|2024-10-28 01:16:10|4306.2|4300.2|4306|4300|4306.5|4300.5|4306|4300|1
1730078190000|2024-10-28 01:16:30|4305.8|4299.8|4306|4300|4306|4300|4305.5|4299.5|2
1730078200000|2024-10-28 01:16:40|4305.8|4299.8|4305.5|4299.5|4305.8|4299.8|4305.5|4299.5|0
1730078210000|2024-10-28 01:16:50|4305|4299|4303.8|4297.8|4305|4299|4303.8|4297.8|28
1730078220000|2024-10-28 01:17:00|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|3
1730078230000|2024-10-28 01:17:10|||||||||14
1730078240000|2024-10-28 01:17:20|||||||||1
1730078260000|2024-10-28 01:17:40|4300.7|4294.7|4300.3|4294.3|4301|4295|4300.3|4294.3|7
1730078270000|2024-10-28 01:17:50|4300.7|4294.7|4301.2|4295.2|4301.5|4295.5|4300.7|4294.7|0
1730078280000|2024-10-28 01:18:00|4300.8|4294.8|4300|4294|4301|4295|4300|4294|2
1730078290000|2024-10-28 01:18:10|4300.2|4294.2|4300|4294|4300.5|4294.5|4300|4294|2
1730078300000|2024-10-28 01:18:20|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|2
1730078310000|2024-10-28 01:18:30|4300|4294|4300.2|4294.2|4300.2|4294.2|4300|4294|1
1730078320000|2024-10-28 01:18:40|4300.5|4294.5|4300.2|4294.2|4300.5|4294.5|4300.2|4294.2|1
1730078330000|2024-10-28 01:18:50|||||||||1
1730078340000|2024-10-28 01:19:00|4300.5|4294.5|4301.2|4295.2|4301.2|4295.2|4300.5|4294.5|13
1730078360000|2024-10-28 01:19:20|4300.8|4294.8|4298.5|4292.5|4300.8|4294.8|4298.5|4292.5|8
1730078370000|2024-10-28 01:19:30|4298.2|4292.2|4299.2|4293.2|4299.2|4293.2|4298.2|4292.2|5
1730078380000|2024-10-28 01:19:40|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|0
1730078390000|2024-10-28 01:19:50|4299|4293|4299|4293|4299|4293|4299|4293|4
1730078400000|2024-10-28 01:20:00|4299.2|4293.2|4299|4293|4299.5|4293.5|4299|4293|0
1730078420000|2024-10-28 01:20:20|4299.3|4293.3|4299|4293|4299.5|4293.5|4299|4293|0
1730078440000|2024-10-28 01:20:40|4298.5|4292.5|4299.5|4293.5|4299.5|4293.5|4298.5|4292.5|1
1730078450000|2024-10-28 01:20:50|4300|4294|4300|4294|4300.5|4294.5|4300|4294|4
1730078460000|2024-10-28 01:21:00|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.2|4293.2|0
1730078470000|2024-10-28 01:21:10|4300|4294|4300|4294|4300|4294|4300|4294|5
1730078480000|2024-10-28 01:21:20|4299.7|4293.7|4299|4293|4299.7|4293.7|4299|4293|0
1730078490000|2024-10-28 01:21:30|4298.5|4292.5|4298|4292|4298.5|4292.5|4298|4292|0
1730078500000|2024-10-28 01:21:40|4297.5|4291.5|4297.2|4291.2|4297.5|4291.5|4297.2|4291.2|0
1730078510000|2024-10-28 01:21:50|4298|4292|4298|4292|4298.5|4292.5|4298|4292|3
1730078520000|2024-10-28 01:22:00|4298.2|4292.2|4298|4292|4298.5|4292.5|4297.2|4291.2|1
1730078530000|2024-10-28 01:22:10|4297.5|4291.5|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|0
1730078540000|2024-10-28 01:22:20|4298.2|4292.2|4298.5|4292.5|4298.5|4292.5|4298.2|4292.2|0
1730078550000|2024-10-28 01:22:30|4298.3|4292.3|4296.2|4290.2|4298.3|4292.3|4296.2|4290.2|4
1730078560000|2024-10-28 01:22:40|4296.5|4290.5|4296.2|4290.2|4296.5|4290.5|4296.2|4290.2|0
1730078580000|2024-10-28 01:23:00|4295.2|4289.2|4294.7|4288.7|4295.5|4289.5|4294.5|4288.5|3
1730078610000|2024-10-28 01:23:30|4295.2|4289.2|4295|4289|4295.2|4289.2|4295|4289|0
1730078620000|2024-10-28 01:23:40|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1730078640000|2024-10-28 01:24:00|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|1
1730078660000|2024-10-28 01:24:20|4295.2|4289.2|4295|4289|4295.2|4289.2|4295|4289|4
1730078670000|2024-10-28 01:24:30|4295.2|4289.2|4295|4289|4295.2|4289.2|4295|4289|0
1730078690000|2024-10-28 01:24:50|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|6
1730078700000|2024-10-28 01:25:00|4294.8|4288.8|4297|4291|4297.2|4291.2|4294.8|4288.8|9
1730078710000|2024-10-28 01:25:10|4296.3|4290.3|4297|4291|4297|4291|4296.3|4290.3|0
1730078720000|2024-10-28 01:25:20|4296.7|4290.7|4296.3|4290.3|4297|4291|4296.3|4290.3|0
1730078730000|2024-10-28 01:25:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.3|4290.3|0
1730078740000|2024-10-28 01:25:40|4296.3|4290.3|4296.3|4290.3|4296.7|4290.7|4296.3|4290.3|0
1730078750000|2024-10-28 01:25:50|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.3|4290.3|0
1730078760000|2024-10-28 01:26:00|4296.3|4290.3|4296.7|4290.7|4296.7|4290.7|4296.3|4290.3|0
1730078770000|2024-10-28 01:26:10|4296.5|4290.5|4296.2|4290.2|4296.5|4290.5|4296.2|4290.2|0
1730078790000|2024-10-28 01:26:30|4296.5|4290.5|4296.2|4290.2|4296.5|4290.5|4296.2|4290.2|0
1730078800000|2024-10-28 01:26:40|4296|4290|4296|4290|4296|4290|4296|4290|4
1730078810000|2024-10-28 01:26:50|4296.2|4290.2|4296.2|4290.2|4296.5|4290.5|4296|4290|0
1730078820000|2024-10-28 01:27:00|4296.7|4290.7|4296.8|4290.8|4296.8|4290.8|4296.7|4290.7|2
1730078830000|2024-10-28 01:27:10|4296.7|4290.7|4296.7|4290.7|4296.8|4290.8|4296.7|4290.7|0
1730078840000|2024-10-28 01:27:20|4296.8|4290.8|4298.7|4292.7|4298.8|4292.8|4296.8|4290.8|7
1730078850000|2024-10-28 01:27:30|4299.2|4293.2|4299.5|4293.5|4299.5|4293.5|4299.2|4293.2|0
1730078860000|2024-10-28 01:27:40|4299.8|4293.8|4301.5|4295.5|4302.5|4296.5|4299.8|4293.8|6
1730078870000|2024-10-28 01:27:50|4301.2|4295.2|4301.5|4295.5|4301.5|4295.5|4301|4295|0
1730078880000|2024-10-28 01:28:00|4301|4295|4301|4295|4301|4295|4301|4295|0
1730078900000|2024-10-28 01:28:20|4300.8|4294.8|4302.5|4296.5|4303|4297|4300.8|4294.8|3
1730078910000|2024-10-28 01:28:30|4302.2|4296.2|4302.5|4296.5|4303|4297|4302.2|4296.2|0
1730078920000|2024-10-28 01:28:40|4303|4297|4303.2|4297.2|4303.2|4297.2|4302.7|4296.7|2
1730078950000|2024-10-28 01:29:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.2|4296.2|2
1730078960000|2024-10-28 01:29:20|4302.3|4296.3|4302.2|4296.2|4302.7|4296.7|4302.2|4296.2|0
1730078970000|2024-10-28 01:29:30|4302|4296|4302|4296|4302|4296|4301.3|4295.3|0
1730078980000|2024-10-28 01:29:40|4302.2|4296.2|4303.5|4297.5|4303.5|4297.5|4302.2|4296.2|2
1730078990000|2024-10-28 01:29:50|4303.2|4297.2|4302.2|4296.2|4303.2|4297.2|4302.2|4296.2|11
1730079000000|2024-10-28 01:30:00|4302.5|4296.5|4300|4294|4302.7|4296.7|4300|4294|6
1730079010000|2024-10-28 01:30:10|4299.5|4293.5|4300|4294|4300|4294|4298.8|4292.8|3
1730079020000|2024-10-28 01:30:20|4301|4295|4300|4294|4301|4295|4300|4294|1
1730079030000|2024-10-28 01:30:30|4300.5|4294.5|4301.5|4295.5|4301.5|4295.5|4300.5|4294.5|4
1730079040000|2024-10-28 01:30:40|4301.2|4295.2|4301.5|4295.5|4301.5|4295.5|4301|4295|0
1730079050000|2024-10-28 01:30:50|4301.2|4295.2|4301|4295|4302|4296|4301|4295|3
1730079060000|2024-10-28 01:31:00|4300.8|4294.8|4299.5|4293.5|4300.8|4294.8|4299.2|4293.2|1
1730079070000|2024-10-28 01:31:10|4300|4294|4300.2|4294.2|4301|4295|4300|4294|2
1730079080000|2024-10-28 01:31:20|4300.7|4294.7|4300.5|4294.5|4301|4295|4300.3|4294.3|0
1730079090000|2024-10-28 01:31:30|4300.2|4294.2|4300|4294|4300.2|4294.2|4300|4294|0
1730079100000|2024-10-28 01:31:40|4299.8|4293.8|4301.7|4295.7|4301.7|4295.7|4299.5|4293.5|3
1730079110000|2024-10-28 01:31:50|4302|4296|4301|4295|4302|4296|4300.7|4294.7|0
1730079120000|2024-10-28 01:32:00|4300|4294|4299.5|4293.5|4300|4294|4299|4293|0
1730079130000|2024-10-28 01:32:10|4299.2|4293.2|4299.2|4293.2|4299.5|4293.5|4299.2|4293.2|0
1730079140000|2024-10-28 01:32:20|4299|4293|4298.5|4292.5|4299|4293|4298.2|4292.2|0
1730079150000|2024-10-28 01:32:30|4298.2|4292.2|4298.7|4292.7|4299|4293|4298.2|4292.2|3
1730079160000|2024-10-28 01:32:40|4299|4293|4298.7|4292.7|4299|4293|4298.7|4292.7|0
1730079170000|2024-10-28 01:32:50|4299|4293|4299.7|4293.7|4300|4294|4299|4293|0
1730079180000|2024-10-28 01:33:00|4300|4294|4298.2|4292.2|4300|4294|4298|4292|1
1730079190000|2024-10-28 01:33:10|4298|4292|4298|4292|4298.5|4292.5|4298|4292|0
1730079200000|2024-10-28 01:33:20|4298.2|4292.2|4298.2|4292.2|4298.5|4292.5|4298.2|4292.2|0
1730079210000|2024-10-28 01:33:30|4298.5|4292.5|4299.2|4293.2|4300|4294|4298.5|4292.5|4
1730079220000|2024-10-28 01:33:40|4299.5|4293.5|4299.7|4293.7|4300|4294|4299|4293|0
1730079230000|2024-10-28 01:33:50|4299|4293|4299|4293|4300|4294|4299|4293|0
1730079240000|2024-10-28 01:34:00|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|0
1730079250000|2024-10-28 01:34:10|4300|4294|4301|4295|4301|4295|4300|4294|0
1730079260000|2024-10-28 01:34:20|4300.2|4294.2|4300|4294|4301|4295|4300|4294|1
1730079270000|2024-10-28 01:34:30|4300.2|4294.2|4301|4295|4301|4295|4300.2|4294.2|0
1730079280000|2024-10-28 01:34:40|4300.7|4294.7|4300|4294|4301|4295|4300|4294|0
1730079290000|2024-10-28 01:34:50|4299|4293|4300|4294|4300|4294|4299|4293|4
1730079300000|2024-10-28 01:35:00|4299.3|4293.3|4299|4293|4299.3|4293.3|4299|4293|0
1730079310000|2024-10-28 01:35:10|4298.7|4292.7|4298|4292|4298.7|4292.7|4298|4292|0
1730079320000|2024-10-28 01:35:20|4297.8|4291.8|4298|4292|4298|4292|4297.2|4291.2|2
1730079330000|2024-10-28 01:35:30|4297.8|4291.8|4297.2|4291.2|4297.8|4291.8|4297.2|4291.2|0
1730079340000|2024-10-28 01:35:40|4297|4291|4296.2|4290.2|4297|4291|4296.2|4290.2|5
1730079360000|2024-10-28 01:36:00|4296.5|4290.5|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|5
1730079370000|2024-10-28 01:36:10|4297|4291|4298.2|4292.2|4298.2|4292.2|4297|4291|2
1730079380000|2024-10-28 01:36:20|4298|4292|4297.7|4291.7|4298|4292|4297.2|4291.2|0
1730079390000|2024-10-28 01:36:30|4298|4292|4298.7|4292.7|4299|4293|4298|4292|0
1730079400000|2024-10-28 01:36:40|4299|4293|4298.3|4292.3|4299|4293|4298.3|4292.3|0
1730079410000|2024-10-28 01:36:50|4298.7|4292.7|4296.5|4290.5|4299|4293|4296.5|4290.5|6
1730079420000|2024-10-28 01:37:00|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|3
1730079430000|2024-10-28 01:37:10|4296|4290|4295.7|4289.7|4296|4290|4295.7|4289.7|1
1730079440000|2024-10-28 01:37:20|4296|4290|4295.3|4289.3|4296|4290|4295.2|4289.2|3
1730079450000|2024-10-28 01:37:30|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.2|4289.2|1
1730079460000|2024-10-28 01:37:40|4295.7|4289.7|4295.3|4289.3|4296|4290|4295.2|4289.2|3
1730079470000|2024-10-28 01:37:50|4295|4289|4296.2|4290.2|4296.5|4290.5|4294.5|4288.5|16
1730079480000|2024-10-28 01:38:00|||||||||1
1730079490000|2024-10-28 01:38:10|4295.8|4289.8|4295.7|4289.7|4295.8|4289.8|4295.2|4289.2|4
1730079500000|2024-10-28 01:38:20|4296|4290|4295.2|4289.2|4296|4290|4295.2|4289.2|3
1730079510000|2024-10-28 01:38:30|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1730079530000|2024-10-28 01:38:50|4295.2|4289.2|4295.3|4289.3|4295.3|4289.3|4295.2|4289.2|3
1730079540000|2024-10-28 01:39:00|4295.5|4289.5|4295.7|4289.7|4296.2|4290.2|4295.3|4289.3|3
1730079550000|2024-10-28 01:39:10|4296.2|4290.2|4295.3|4289.3|4296.2|4290.2|4295.2|4289.2|5
1730079560000|2024-10-28 01:39:20|4295.2|4289.2|4296.2|4290.2|4296.2|4290.2|4295.2|4289.2|1
1730079580000|2024-10-28 01:39:40|4295.2|4289.2|4295.3|4289.3|4295.3|4289.3|4295.2|4289.2|15
1730079590000|2024-10-28 01:39:50|4295.2|4289.2|4295.3|4289.3|4295.3|4289.3|4295.2|4289.2|4
1730079600000|2024-10-28 01:40:00|4295.2|4289.2|4294.7|4288.7|4295.2|4289.2|4294.7|4288.7|7
1730079610000|2024-10-28 01:40:10|4292.2|4286.2|4292|4286|4292.2|4286.2|4292|4286|7
1730079620000|2024-10-28 01:40:20|4292.2|4286.2|4292|4286|4292.7|4286.7|4292|4286|53
1730079630000|2024-10-28 01:40:30|4292.2|4286.2|4292.2|4286.2|4292.7|4286.7|4292|4286|27
1730079640000|2024-10-28 01:40:40|4292|4286|4292|4286|4292.5|4286.5|4292|4286|4
1730079650000|2024-10-28 01:40:50|||||||||1
1730079660000|2024-10-28 01:41:00|||||||||1
1730079670000|2024-10-28 01:41:10|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292|4286|8
1730079680000|2024-10-28 01:41:20|4292.3|4286.3|4292|4286|4292.5|4286.5|4292|4286|31
1730079690000|2024-10-28 01:41:30|4292.2|4286.2|4292|4286|4292.2|4286.2|4292|4286|1
1730079700000|2024-10-28 01:41:40|4292.5|4286.5|4292|4286|4292.5|4286.5|4291.5|4285.5|6
1730079710000|2024-10-28 01:41:50|4292.2|4286.2|4292|4286|4292.2|4286.2|4292|4286|2
1730079720000|2024-10-28 01:42:00|4292.2|4286.2|4292|4286|4292.2|4286.2|4292|4286|5
1730079730000|2024-10-28 01:42:10|4292.2|4286.2|4292|4286|4292.2|4286.2|4292|4286|5
1730079740000|2024-10-28 01:42:20|4291.8|4285.8|4291.5|4285.5|4291.8|4285.8|4291.5|4285.5|0
1730079750000|2024-10-28 01:42:30|4292|4286|4292|4286|4292|4286|4292|4286|2
1730079760000|2024-10-28 01:42:40|4292.2|4286.2|4292|4286|4292.2|4286.2|4292|4286|2
1730079780000|2024-10-28 01:43:00|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1730079790000|2024-10-28 01:43:10|4291.8|4285.8|4292|4286|4292|4286|4291.8|4285.8|8
1730079810000|2024-10-28 01:43:30|4291.8|4285.8|4291.5|4285.5|4291.8|4285.8|4291.5|4285.5|1
1730079820000|2024-10-28 01:43:40|||||||||14
1730079840000|2024-10-28 01:44:00|4292|4286|4292|4286|4292|4286|4292|4286|3
1730079850000|2024-10-28 01:44:10|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|0
1730079860000|2024-10-28 01:44:20|4291.5|4285.5|4288|4282|4291.5|4285.5|4287|4281|11
1730079870000|2024-10-28 01:44:30|4287.5|4281.5|4287.5|4281.5|4288.5|4282.5|4287.5|4281.5|2
1730079880000|2024-10-28 01:44:40|4287.2|4281.2|4287|4281|4288|4282|4286.5|4280.5|2
1730079890000|2024-10-28 01:44:50|4286.8|4280.8|4286.7|4280.7|4287.5|4281.5|4286|4280|8
1730079900000|2024-10-28 01:45:00|4287|4281|4287|4281|4287.5|4281.5|4285.8|4279.8|4
1730079910000|2024-10-28 01:45:10|4286.5|4280.5|4286|4280|4286.5|4280.5|4285.5|4279.5|3
1730079920000|2024-10-28 01:45:20|4285.7|4279.7|4286|4280|4286.5|4280.5|4285.7|4279.7|3
1730079930000|2024-10-28 01:45:30|4285.8|4279.8|4285|4279|4285.8|4279.8|4285|4279|0
1730079940000|2024-10-28 01:45:40|4284.8|4278.8|4286|4280|4286.2|4280.2|4284.8|4278.8|8
1730079950000|2024-10-28 01:45:50|4286.3|4280.3|4285|4279|4286.3|4280.3|4284.7|4278.7|1
1730079960000|2024-10-28 01:46:00|4285.5|4279.5|4285.7|4279.7|4286.5|4280.5|4285|4279|4
1730079970000|2024-10-28 01:46:10|4286|4280|4287.5|4281.5|4287.5|4281.5|4286|4280|3
1730079980000|2024-10-28 01:46:20|4287.7|4281.7|4290|4284|4290|4284|4287.7|4281.7|15
1730079990000|2024-10-28 01:46:30|4289.7|4283.7|4288.2|4282.2|4289.7|4283.7|4288.2|4282.2|1
1730080000000|2024-10-28 01:46:40|4288|4282|4289.5|4283.5|4289.5|4283.5|4287.8|4281.8|5
1730080020000|2024-10-28 01:47:00|4290|4284|4289.2|4283.2|4290|4284|4289.2|4283.2|1
1730080030000|2024-10-28 01:47:10|4289|4283|4289.2|4283.2|4289.2|4283.2|4289|4283|2
1730080040000|2024-10-28 01:47:20|4289|4283|4289|4283|4289.2|4283.2|4289|4283|2
1730080050000|2024-10-28 01:47:30|4289.2|4283.2|4289|4283|4289.2|4283.2|4289|4283|0
1730080060000|2024-10-28 01:47:40|4291|4285|4291.5|4285.5|4292|4286|4291|4285|19
1730080070000|2024-10-28 01:47:50|4291.2|4285.2|4291.7|4285.7|4292|4286|4291.2|4285.2|1
1730080080000|2024-10-28 01:48:00|4290.7|4284.7|4290|4284|4291|4285|4289.5|4283.5|3
1730080090000|2024-10-28 01:48:10|4289.5|4283.5|4289.2|4283.2|4289.7|4283.7|4289|4283|0
1730080100000|2024-10-28 01:48:20|4289.5|4283.5|4288.5|4282.5|4289.5|4283.5|4288|4282|5
1730080110000|2024-10-28 01:48:30|4288.3|4282.3|4288.5|4282.5|4289|4283|4288.2|4282.2|3
1730080120000|2024-10-28 01:48:40|4288.2|4282.2|4289.2|4283.2|4289.2|4283.2|4288.2|4282.2|4
1730080140000|2024-10-28 01:49:00|4289|4283|4289|4283|4289.2|4283.2|4288.2|4282.2|4
1730080150000|2024-10-28 01:49:10|4288.8|4282.8|4287.2|4281.2|4288.8|4282.8|4287.2|4281.2|0
1730080160000|2024-10-28 01:49:20|4287|4281|4286.7|4280.7|4287|4281|4286.7|4280.7|43
1730080170000|2024-10-28 01:49:30|4287|4281|4287.2|4281.2|4287.5|4281.5|4287|4281|0
1730080180000|2024-10-28 01:49:40|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730080190000|2024-10-28 01:49:50|4286.8|4280.8|4286.2|4280.2|4287|4281|4286.2|4280.2|2
1730080200000|2024-10-28 01:50:00|4286|4280|4285.5|4279.5|4287.2|4281.2|4285.5|4279.5|5
1730080210000|2024-10-28 01:50:10|4285.7|4279.7|4286|4280|4286|4280|4285.2|4279.2|3
1730080220000|2024-10-28 01:50:20|4286.2|4280.2|4285.2|4279.2|4286.5|4280.5|4285.2|4279.2|0
1730080230000|2024-10-28 01:50:30|4284.8|4278.8|4285|4279|4285.2|4279.2|4284.5|4278.5|3
1730080240000|2024-10-28 01:50:40|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285|4279|0
1730080250000|2024-10-28 01:50:50|4285.5|4279.5|4285.2|4279.2|4286|4280|4285.2|4279.2|1
1730080260000|2024-10-28 01:51:00|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4284.2|4278.2|4
1730080270000|2024-10-28 01:51:10|4285.2|4279.2|4286.2|4280.2|4286.5|4280.5|4285.2|4279.2|1
1730080280000|2024-10-28 01:51:20|4286|4280|4285|4279|4286.5|4280.5|4284.8|4278.8|6
1730080290000|2024-10-28 01:51:30|4284.5|4278.5|4281.3|4275.3|4285|4279|4281.3|4275.3|17
1730080300000|2024-10-28 01:51:40|4281|4275|4280.5|4274.5|4281.3|4275.3|4280|4274|12
1730080310000|2024-10-28 01:51:50|4280|4274|4280|4274|4280|4274|4279.5|4273.5|1
1730080320000|2024-10-28 01:52:00|4279.8|4273.8|4281.2|4275.2|4281.2|4275.2|4279.5|4273.5|6
1730080330000|2024-10-28 01:52:10|4282|4276|4281|4275|4282|4276|4280.7|4274.7|3
1730080340000|2024-10-28 01:52:20|4280.5|4274.5|4281|4275|4281|4275|4280.5|4274.5|0
1730080350000|2024-10-28 01:52:30|4280.8|4274.8|4280|4274|4280.8|4274.8|4279|4273|14
1730080360000|2024-10-28 01:52:40|4279.5|4273.5|4278.5|4272.5|4280|4274|4275.2|4269.2|28
1730080370000|2024-10-28 01:52:50|4278.2|4272.2|4278.5|4272.5|4278.5|4272.5|4278.2|4272.2|1
1730080380000|2024-10-28 01:53:00|4278.2|4272.2|4280.5|4274.5|4280.7|4274.7|4278|4272|11
1730080390000|2024-10-28 01:53:10|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279|4273|5
1730080400000|2024-10-28 01:53:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279|4273|1
1730080410000|2024-10-28 01:53:30|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|7
1730080420000|2024-10-28 01:53:40|4281.3|4275.3|4283|4277|4283|4277|4280.8|4274.8|5
1730080430000|2024-10-28 01:53:50|4282.2|4276.2|4283|4277|4283.5|4277.5|4282.2|4276.2|0
1730080440000|2024-10-28 01:54:00|4283.3|4277.3|4284.7|4278.7|4284.7|4278.7|4283.3|4277.3|1
1730080450000|2024-10-28 01:54:10|4284.3|4278.3|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|0
1730080460000|2024-10-28 01:54:20|4284|4278|4285.2|4279.2|4285.2|4279.2|4283.8|4277.8|4
1730080470000|2024-10-28 01:54:30|4284.8|4278.8|4285|4279|4285.2|4279.2|4284.5|4278.5|3
1730080480000|2024-10-28 01:54:40|4285.2|4279.2|4287|4281|4287.2|4281.2|4285.2|4279.2|0
1730080490000|2024-10-28 01:54:50|4287.2|4281.2|4285.2|4279.2|4287.2|4281.2|4285.2|4279.2|6
1730080500000|2024-10-28 01:55:00|4286|4280|4285.2|4279.2|4286.2|4280.2|4285.2|4279.2|4
1730080510000|2024-10-28 01:55:10|4285|4279|4286.2|4280.2|4286.2|4280.2|4285|4279|3
1730080520000|2024-10-28 01:55:20|4286|4280|4285.2|4279.2|4286|4280|4285.2|4279.2|0
1730080530000|2024-10-28 01:55:30|4285.5|4279.5|4287|4281|4287|4281|4285.5|4279.5|2
1730080540000|2024-10-28 01:55:40|4286|4280|4286.2|4280.2|4286.2|4280.2|4286|4280|5
1730080550000|2024-10-28 01:55:50|4286.5|4280.5|4287.2|4281.2|4287.2|4281.2|4286.2|4280.2|1
1730080560000|2024-10-28 01:56:00|4286.7|4280.7|4287.8|4281.8|4287.8|4281.8|4286.7|4280.7|5
1730080570000|2024-10-28 01:56:10|4288|4282|4289.3|4283.3|4290|4284|4287.7|4281.7|16
1730080580000|2024-10-28 01:56:20|4289.7|4283.7|4292|4286|4292|4286|4289.7|4283.7|6
1730080590000|2024-10-28 01:56:30|4291.7|4285.7|4290.3|4284.3|4292|4286|4290.2|4284.2|2
1730080600000|2024-10-28 01:56:40|4291|4285|4290.3|4284.3|4291.2|4285.2|4290.3|4284.3|8
1730080610000|2024-10-28 01:56:50|4290.2|4284.2|4291|4285|4291|4285|4290.2|4284.2|0
1730080620000|2024-10-28 01:57:00|4290.7|4284.7|4291|4285|4291|4285|4290.7|4284.7|1
1730080630000|2024-10-28 01:57:10|4291.5|4285.5|4291.2|4285.2|4292.2|4286.2|4291|4285|16
1730080640000|2024-10-28 01:57:20|4291|4285|4290.5|4284.5|4291|4285|4290.2|4284.2|2
1730080650000|2024-10-28 01:57:30|4291.2|4285.2|4292|4286|4292|4286|4291.2|4285.2|2
1730080680000|2024-10-28 01:58:00|4292.3|4286.3|4290|4284|4292.3|4286.3|4289.7|4283.7|6
1730080690000|2024-10-28 01:58:10|4289.8|4283.8|4289.5|4283.5|4289.8|4283.8|4289.2|4283.2|0
1730080700000|2024-10-28 01:58:20|4289.2|4283.2|4289.2|4283.2|4289.5|4283.5|4289.2|4283.2|0
1730080710000|2024-10-28 01:58:30|4289.5|4283.5|4290.7|4284.7|4290.7|4284.7|4289.2|4283.2|3
1730080720000|2024-10-28 01:58:40|4291|4285|4291|4285|4291|4285|4291|4285|1
1730080730000|2024-10-28 01:58:50|4290.2|4284.2|4290|4284|4290.2|4284.2|4290|4284|0
1730080740000|2024-10-28 01:59:00|4290.5|4284.5|4291|4285|4291|4285|4290.5|4284.5|0
1730080750000|2024-10-28 01:59:10|||||||||1
1730080770000|2024-10-28 01:59:30|4291.5|4285.5|4292|4286|4292|4286|4291|4285|1
1730080780000|2024-10-28 01:59:40|4292.3|4286.3|4292.5|4286.5|4292.5|4286.5|4292.3|4286.3|1
1730080790000|2024-10-28 01:59:50|4292|4286|4294|4288|4295|4289|4292|4286|26
1730080800000|2024-10-28 02:00:00|4294.2|4288.2|4298.7|4292.7|4299|4293|4294.2|4288.2|41
1730080810000|2024-10-28 02:00:10|4299.7|4293.7|4303.5|4297.5|4304.7|4298.7|4299.2|4293.2|61
1730080820000|2024-10-28 02:00:20|4304|4298|4303.7|4297.7|4307|4301|4303.3|4297.3|34
1730080830000|2024-10-28 02:00:30|4303.5|4297.5|4301.2|4295.2|4303.5|4297.5|4301.2|4295.2|1
1730080840000|2024-10-28 02:00:40|4302|4296|4302|4296|4302|4296|4300.2|4294.2|11
1730080850000|2024-10-28 02:00:50|4301.8|4295.8|4302|4296|4302|4296|4301.5|4295.5|1
1730080860000|2024-10-28 02:01:00|4300.2|4294.2|4300|4294|4300.2|4294.2|4300|4294|10
1730080890000|2024-10-28 02:01:30|4300.5|4294.5|4300|4294|4300.5|4294.5|4300|4294|1
1730080910000|2024-10-28 02:01:50|4299.7|4293.7|4300|4294|4300.2|4294.2|4299.7|4293.7|1
1730080930000|2024-10-28 02:02:10|4301.5|4295.5|4301.2|4295.2|4301.5|4295.5|4301.2|4295.2|9
1730080940000|2024-10-28 02:02:20|4301.5|4295.5|4299.7|4293.7|4303|4297|4299.7|4293.7|11
1730080950000|2024-10-28 02:02:30|4300|4294|4299.3|4293.3|4300.5|4294.5|4299.3|4293.3|8
1730080960000|2024-10-28 02:02:40|4299.7|4293.7|4298|4292|4300|4294|4298|4292|3
1730080970000|2024-10-28 02:02:50|4298.2|4292.2|4300.3|4294.3|4300.7|4294.7|4298.2|4292.2|3
1730080980000|2024-10-28 02:03:00|4300.7|4294.7|4300.7|4294.7|4302.3|4296.3|4300|4294|16
1730080990000|2024-10-28 02:03:10|4300.3|4294.3|4302.7|4296.7|4303|4297|4300.3|4294.3|9
1730081000000|2024-10-28 02:03:20|4303|4297|4303.5|4297.5|4303.5|4297.5|4302.2|4296.2|3
1730081010000|2024-10-28 02:03:30|4303.2|4297.2|4304.2|4298.2|4304.2|4298.2|4303.2|4297.2|2
1730081020000|2024-10-28 02:03:40|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1730081030000|2024-10-28 02:03:50|4305.2|4299.2|4306.2|4300.2|4306.2|4300.2|4305|4299|5
1730081040000|2024-10-28 02:04:00|4306|4300|4306.2|4300.2|4306.2|4300.2|4306|4300|4
1730081050000|2024-10-28 02:04:10|4306.5|4300.5|4305.5|4299.5|4306.5|4300.5|4305.5|4299.5|2
1730081060000|2024-10-28 02:04:20|4306.2|4300.2|4307.2|4301.2|4307.2|4301.2|4306.2|4300.2|5
1730081070000|2024-10-28 02:04:30|4306.3|4300.3|4307.8|4301.8|4307.8|4301.8|4306.3|4300.3|5
1730081080000|2024-10-28 02:04:40|4308.2|4302.2|4309.3|4303.3|4309.5|4303.5|4308.2|4302.2|6
1730081090000|2024-10-28 02:04:50|4309.8|4303.8|4306.2|4300.2|4309.8|4303.8|4306.2|4300.2|2
1730081100000|2024-10-28 02:05:00|4306|4300|4305.3|4299.3|4306|4300|4305|4299|2
1730081110000|2024-10-28 02:05:10|4305.8|4299.8|4306.2|4300.2|4306.2|4300.2|4305.3|4299.3|7
1730081120000|2024-10-28 02:05:20|4306.5|4300.5|4306.3|4300.3|4307.3|4301.3|4306.3|4300.3|2
1730081130000|2024-10-28 02:05:30|4306.7|4300.7|4305.2|4299.2|4306.7|4300.7|4305.2|4299.2|1
1730081140000|2024-10-28 02:05:40|4303.7|4297.7|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|2
1730081160000|2024-10-28 02:06:00|4303.2|4297.2|4303.3|4297.3|4304.2|4298.2|4303.2|4297.2|2
1730081170000|2024-10-28 02:06:10|4303.2|4297.2|4304.2|4298.2|4305|4299|4302.7|4296.7|5
1730081180000|2024-10-28 02:06:20|4303.8|4297.8|4303.5|4297.5|4303.8|4297.8|4303.5|4297.5|1
1730081190000|2024-10-28 02:06:30|4303.2|4297.2|4303.5|4297.5|4303.5|4297.5|4303.2|4297.2|7
1730081200000|2024-10-28 02:06:40|4303.2|4297.2|4304|4298|4304|4298|4303.2|4297.2|1
1730081210000|2024-10-28 02:06:50|4303.7|4297.7|4304.2|4298.2|4305|4299|4303.2|4297.2|2
1730081220000|2024-10-28 02:07:00|4304.5|4298.5|4304.7|4298.7|4305|4299|4304.5|4298.5|2
1730081230000|2024-10-28 02:07:10|4304.3|4298.3|4303.2|4297.2|4304.3|4298.3|4303.2|4297.2|1
1730081240000|2024-10-28 02:07:20|4302.7|4296.7|4302.7|4296.7|4303|4297|4302.7|4296.7|6
1730081250000|2024-10-28 02:07:30|4302.5|4296.5|4301.7|4295.7|4302.5|4296.5|4301.7|4295.7|1
1730081260000|2024-10-28 02:07:40|4302|4296|4304.2|4298.2|4304.7|4298.7|4302|4296|30
1730081270000|2024-10-28 02:07:50|4304.7|4298.7|4304.7|4298.7|4305|4299|4304.7|4298.7|10
1730081280000|2024-10-28 02:08:00|4305|4299|4306.2|4300.2|4306.2|4300.2|4304.7|4298.7|12
1730081290000|2024-10-28 02:08:10|4305.7|4299.7|4305.5|4299.5|4305.7|4299.7|4305.5|4299.5|1
1730081300000|2024-10-28 02:08:20|4305.2|4299.2|4303|4297|4305.2|4299.2|4303|4297|1
1730081310000|2024-10-28 02:08:30|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303|4297|0
1730081320000|2024-10-28 02:08:40|4303|4297|4306|4300|4306|4300|4303|4297|21
1730081330000|2024-10-28 02:08:50|4305.7|4299.7|4305.2|4299.2|4305.7|4299.7|4305.2|4299.2|0
1730081340000|2024-10-28 02:09:00|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.2|4299.2|0
1730081350000|2024-10-28 02:09:10|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4305.2|4299.2|0
1730081360000|2024-10-28 02:09:20|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1730081370000|2024-10-28 02:09:30|4306|4300|4305.7|4299.7|4306|4300|4305.7|4299.7|0
1730081380000|2024-10-28 02:09:40|4306|4300|4305.7|4299.7|4306|4300|4305.7|4299.7|0
1730081390000|2024-10-28 02:09:50|4306|4300|4305.7|4299.7|4306|4300|4305.7|4299.7|1
1730081400000|2024-10-28 02:10:00|4306|4300|4305|4299|4306|4300|4305|4299|0
1730081420000|2024-10-28 02:10:20|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4305.2|4299.2|0
1730081430000|2024-10-28 02:10:30|4305.3|4299.3|4306.2|4300.2|4306.2|4300.2|4305|4299|5
1730081440000|2024-10-28 02:10:40|4306|4300|4304.7|4298.7|4306|4300|4304.7|4298.7|2
1730081450000|2024-10-28 02:10:50|4304.8|4298.8|4304.5|4298.5|4305.2|4299.2|4304|4298|0
1730081460000|2024-10-28 02:11:00|4304.2|4298.2|4304.5|4298.5|4304.5|4298.5|4304.2|4298.2|0
1730081470000|2024-10-28 02:11:10|4305.2|4299.2|4304|4298|4305.2|4299.2|4304|4298|6
1730081480000|2024-10-28 02:11:20|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4305.2|4299.2|1
1730081490000|2024-10-28 02:11:30|4305.2|4299.2|4305.2|4299.2|4305.5|4299.5|4305.2|4299.2|2
1730081510000|2024-10-28 02:11:50|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.2|4299.2|0
1730081520000|2024-10-28 02:12:00|4305.2|4299.2|4305.2|4299.2|4305.5|4299.5|4305.2|4299.2|0
1730081530000|2024-10-28 02:12:10|4305|4299|4305|4299|4305|4299|4305|4299|2
1730081540000|2024-10-28 02:12:20|4306.2|4300.2|4306.5|4300.5|4306.5|4300.5|4306|4300|3
1730081550000|2024-10-28 02:12:30|4306.3|4300.3|4306.5|4300.5|4306.5|4300.5|4306|4300|1
1730081560000|2024-10-28 02:12:40|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4306|4300|4
1730081570000|2024-10-28 02:12:50|4307.5|4301.5|4309.7|4303.7|4309.7|4303.7|4307.2|4301.2|6
1730081580000|2024-10-28 02:13:00|4309.3|4303.3|4308.2|4302.2|4309.7|4303.7|4308|4302|2
1730081590000|2024-10-28 02:13:10|4308|4302|4307.2|4301.2|4308|4302|4307.2|4301.2|0
1730081610000|2024-10-28 02:13:30|4308|4302|4307.7|4301.7|4308|4302|4307.2|4301.2|1
1730081620000|2024-10-28 02:13:40|4307.2|4301.2|4309.7|4303.7|4309.7|4303.7|4307.2|4301.2|4
1730081630000|2024-10-28 02:13:50|4309.2|4303.2|4310|4304|4310|4304|4309.2|4303.2|0
1730081640000|2024-10-28 02:14:00|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4308.8|4302.8|0
1730081650000|2024-10-28 02:14:10|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1730081660000|2024-10-28 02:14:20|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.2|4302.2|2
1730081670000|2024-10-28 02:14:30|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1730081690000|2024-10-28 02:14:50|4308.7|4302.7|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|1
1730081700000|2024-10-28 02:15:00|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4307.2|4301.2|0
1730081790000|2024-10-28 02:16:30|4306.8|4300.8|4306.2|4300.2|4306.8|4300.8|4306.2|4300.2|2
1730081810000|2024-10-28 02:16:50|4306|4300|4305.7|4299.7|4306|4300|4305.7|4299.7|0
1730081820000|2024-10-28 02:17:00|4306|4300|4305.7|4299.7|4306|4300|4305.3|4299.3|0
1730081830000|2024-10-28 02:17:10|4305.5|4299.5|4304.3|4298.3|4305.5|4299.5|4304.3|4298.3|2
1730081840000|2024-10-28 02:17:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1730081860000|2024-10-28 02:17:40|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|13
1730081870000|2024-10-28 02:17:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1730081880000|2024-10-28 02:18:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|5
1730081910000|2024-10-28 02:18:30|4306.2|4300.2|4309.2|4303.2|4309.2|4303.2|4306.2|4300.2|12
1730081930000|2024-10-28 02:18:50|4309.3|4303.3|4310.2|4304.2|4310.2|4304.2|4309.3|4303.3|1
1730081940000|2024-10-28 02:19:00|4309.8|4303.8|4308.2|4302.2|4309.8|4303.8|4308.2|4302.2|1
1730081950000|2024-10-28 02:19:10|4307.8|4301.8|4307.7|4301.7|4308|4302|4307.7|4301.7|0
1730081970000|2024-10-28 02:19:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|9
1730081980000|2024-10-28 02:19:40|4309.8|4303.8|4309.2|4303.2|4309.8|4303.8|4309.2|4303.2|1
1730081990000|2024-10-28 02:19:50|||||||||1
1730082000000|2024-10-28 02:20:00|4308.7|4302.7|4309|4303|4309|4303|4308.7|4302.7|5
1730082010000|2024-10-28 02:20:10|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|1
1730082020000|2024-10-28 02:20:20|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1730082030000|2024-10-28 02:20:30|4308|4302|4307.2|4301.2|4308|4302|4307.2|4301.2|2
1730082040000|2024-10-28 02:20:40|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|5
1730082050000|2024-10-28 02:20:50|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4308.3|4302.3|8
1730082060000|2024-10-28 02:21:00|4309|4303|4309|4303|4309|4303|4309|4303|0
1730082070000|2024-10-28 02:21:10|4309.3|4303.3|4310.2|4304.2|4310.2|4304.2|4309.3|4303.3|7
1730082090000|2024-10-28 02:21:30|4310.5|4304.5|4311.5|4305.5|4311.5|4305.5|4310.5|4304.5|6
1730082100000|2024-10-28 02:21:40|4311.2|4305.2|4311.5|4305.5|4311.5|4305.5|4311.2|4305.2|0
1730082110000|2024-10-28 02:21:50|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1730082120000|2024-10-28 02:22:00|4312.5|4306.5|4312.3|4306.3|4312.5|4306.5|4312|4306|28
1730082130000|2024-10-28 02:22:10|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1730082150000|2024-10-28 02:22:30|4311.7|4305.7|4311|4305|4311.7|4305.7|4311|4305|1
1730082160000|2024-10-28 02:22:40|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1730082170000|2024-10-28 02:22:50|4311.8|4305.8|4311.2|4305.2|4312.2|4306.2|4311|4305|10
1730082180000|2024-10-28 02:23:00|4311|4305|4311|4305|4311|4305|4311|4305|2
1730082190000|2024-10-28 02:23:10|4310.8|4304.8|4310.2|4304.2|4310.8|4304.8|4310.2|4304.2|0
1730082200000|2024-10-28 02:23:20|4310|4304|4310|4304|4310|4304|4310|4304|1
1730082230000|2024-10-28 02:23:50|4312|4306|4312|4306|4312|4306|4312|4306|8
1730082250000|2024-10-28 02:24:10|4311.3|4305.3|4311.2|4305.2|4312|4306|4311.2|4305.2|3
1730082260000|2024-10-28 02:24:20|4312.2|4306.2|4312.3|4306.3|4312.3|4306.3|4312.2|4306.2|4
1730082280000|2024-10-28 02:24:40|4313.3|4307.3|4313.3|4307.3|4313.7|4307.7|4313.3|4307.3|10
1730082290000|2024-10-28 02:24:50|4313.2|4307.2|4312.3|4306.3|4314.2|4308.2|4312.3|4306.3|52
1730082300000|2024-10-28 02:25:00|4312|4306|4310.3|4304.3|4312|4306|4310.3|4304.3|0
1730082360000|2024-10-28 02:26:00|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1730082370000|2024-10-28 02:26:10|4311.5|4305.5|4311.8|4305.8|4311.8|4305.8|4311.5|4305.5|8
1730082390000|2024-10-28 02:26:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|2
1730082420000|2024-10-28 02:27:00|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4
1730082440000|2024-10-28 02:27:20|4312.5|4306.5|4313.2|4307.2|4313.2|4307.2|4312.5|4306.5|0
1730082470000|2024-10-28 02:27:50|||||||||3
1730082480000|2024-10-28 02:28:00|4312.8|4306.8|4312.7|4306.7|4312.8|4306.8|4312.3|4306.3|18
1730082490000|2024-10-28 02:28:10|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|0
1730082500000|2024-10-28 02:28:20|4312.5|4306.5|4313.2|4307.2|4313.2|4307.2|4312.5|4306.5|0
1730082520000|2024-10-28 02:28:40|||||||||1
1730082590000|2024-10-28 02:29:50|4311.3|4305.3|4310.3|4304.3|4311.3|4305.3|4310.3|4304.3|8
1730082600000|2024-10-28 02:30:00|4311.2|4305.2|4309.2|4303.2|4312.2|4306.2|4309.2|4303.2|9
1730082610000|2024-10-28 02:30:10|4309.3|4303.3|4309|4303|4310.2|4304.2|4309|4303|0
1730082620000|2024-10-28 02:30:20|4308.7|4302.7|4308.2|4302.2|4309|4303|4308.2|4302.2|3
1730082630000|2024-10-28 02:30:30|4307|4301|4309.5|4303.5|4309.5|4303.5|4306.5|4300.5|12
1730082640000|2024-10-28 02:30:40|4310|4304|4310.2|4304.2|4310.5|4304.5|4310|4304|2
1730082650000|2024-10-28 02:30:50|4310.5|4304.5|4310|4304|4311.2|4305.2|4310|4304|3
1730082660000|2024-10-28 02:31:00|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|0
1730082670000|2024-10-28 02:31:10|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|2
1730082690000|2024-10-28 02:31:30|4312|4306|4312|4306|4312|4306|4312|4306|1
1730082700000|2024-10-28 02:31:40|4312.2|4306.2|4312|4306|4312.2|4306.2|4312|4306|2
1730082710000|2024-10-28 02:31:50|4311.7|4305.7|4312.5|4306.5|4312.5|4306.5|4311.5|4305.5|0
1730082720000|2024-10-28 02:32:00|4312.8|4306.8|4312|4306|4313|4307|4312|4306|3
1730082730000|2024-10-28 02:32:10|4312.2|4306.2|4313|4307|4313|4307|4312|4306|0
1730082750000|2024-10-28 02:32:30|4313.2|4307.2|4313|4307|4313.5|4307.5|4312.5|4306.5|2
1730082760000|2024-10-28 02:32:40|4312.7|4306.7|4312|4306|4313|4307|4312|4306|0
1730082770000|2024-10-28 02:32:50|4312.2|4306.2|4312|4306|4312.2|4306.2|4311.7|4305.7|1
1730082780000|2024-10-28 02:33:00|4312.2|4306.2|4312|4306|4312.2|4306.2|4312|4306|1
1730082790000|2024-10-28 02:33:10|4311.8|4305.8|4312|4306|4312.5|4306.5|4311.5|4305.5|1
1730082800000|2024-10-28 02:33:20|4312.5|4306.5|4312|4306|4312.5|4306.5|4312|4306|0
1730082810000|2024-10-28 02:33:30|4312.2|4306.2|4312|4306|4312.2|4306.2|4312|4306|0
1730082820000|2024-10-28 02:33:40|4311.8|4305.8|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1730082830000|2024-10-28 02:33:50|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1730082850000|2024-10-28 02:34:10|4312|4306|4312|4306|4312|4306|4311.5|4305.5|5
1730082860000|2024-10-28 02:34:20|||||||||1
1730082870000|2024-10-28 02:34:30|4311.8|4305.8|4312|4306|4312|4306|4311.7|4305.7|2
1730082880000|2024-10-28 02:34:40|4311.8|4305.8|4311.5|4305.5|4311.8|4305.8|4311.5|4305.5|1
1730082890000|2024-10-28 02:34:50|||||||||10
1730082900000|2024-10-28 02:35:00|||||||||5
1730082910000|2024-10-28 02:35:10|||||||||2
1730082920000|2024-10-28 02:35:20|||||||||6
1730082930000|2024-10-28 02:35:30|||||||||9
1730082940000|2024-10-28 02:35:40|||||||||2
1730082960000|2024-10-28 02:36:00|4309.7|4303.7|4310.3|4304.3|4310.3|4304.3|4309.7|4303.7|5
1730082970000|2024-10-28 02:36:10|4310.5|4304.5|4310.3|4304.3|4310.5|4304.5|4309.5|4303.5|3
1730082980000|2024-10-28 02:36:20|4310.2|4304.2|4311.3|4305.3|4311.3|4305.3|4310.2|4304.2|14
1730083010000|2024-10-28 02:36:50|4311.2|4305.2|4310.5|4304.5|4311.2|4305.2|4310.5|4304.5|1
1730083020000|2024-10-28 02:37:00|||||||||13
1730083030000|2024-10-28 02:37:10|||||||||6
1730083040000|2024-10-28 02:37:20|||||||||2
1730083050000|2024-10-28 02:37:30|||||||||8
1730083060000|2024-10-28 02:37:40|||||||||2
1730083070000|2024-10-28 02:37:50|||||||||1
1730083080000|2024-10-28 02:38:00|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|6
1730083090000|2024-10-28 02:38:10|4310|4304|4309.7|4303.7|4310|4304|4309.7|4303.7|15
1730083100000|2024-10-28 02:38:20|4309.5|4303.5|4310|4304|4310.2|4304.2|4309.5|4303.5|2
1730083120000|2024-10-28 02:38:40|4310.3|4304.3|4310.5|4304.5|4310.5|4304.5|4310.3|4304.3|0
1730083140000|2024-10-28 02:39:00|4311|4305|4311.5|4305.5|4311.5|4305.5|4311|4305|4
1730083150000|2024-10-28 02:39:10|4311.2|4305.2|4311.5|4305.5|4311.5|4305.5|4311|4305|6
1730083160000|2024-10-28 02:39:20|4312.2|4306.2|4312.3|4306.3|4312.5|4306.5|4312.2|4306.2|9
1730083170000|2024-10-28 02:39:30|4312.5|4306.5|4314.2|4308.2|4314.2|4308.2|4312.5|4306.5|9
1730083180000|2024-10-28 02:39:40|4314|4308|4313|4307|4314|4308|4313|4307|1
1730083190000|2024-10-28 02:39:50|4312.2|4306.2|4312.2|4306.2|4312.5|4306.5|4312.2|4306.2|5
1730083200000|2024-10-28 02:40:00|4312|4306|4311.5|4305.5|4312|4306|4311.3|4305.3|0
1730083210000|2024-10-28 02:40:10|4311.3|4305.3|4312|4306|4312|4306|4311.3|4305.3|1
1730083220000|2024-10-28 02:40:20|4312.5|4306.5|4313.5|4307.5|4313.5|4307.5|4312|4306|8
1730083230000|2024-10-28 02:40:30|4313.8|4307.8|4314.7|4308.7|4314.7|4308.7|4313.8|4307.8|2
1730083240000|2024-10-28 02:40:40|4316|4310|4319|4313|4319|4313|4316|4310|12
1730083260000|2024-10-28 02:41:00|4318|4312|4316.7|4310.7|4318|4312|4316.5|4310.5|2
1730083270000|2024-10-28 02:41:10|4316.5|4310.5|4316.7|4310.7|4316.8|4310.8|4316.2|4310.2|0
1730083290000|2024-10-28 02:41:30|4316.2|4310.2|4317.7|4311.7|4317.7|4311.7|4316.2|4310.2|1
1730083300000|2024-10-28 02:41:40|4317.2|4311.2|4318.3|4312.3|4318.5|4312.5|4317|4311|0
1730083310000|2024-10-28 02:41:50|4318.5|4312.5|4318|4312|4318.5|4312.5|4318|4312|0
1730083320000|2024-10-28 02:42:00|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317|4311|1
1730083330000|2024-10-28 02:42:10|4317.2|4311.2|4318.5|4312.5|4318.5|4312.5|4317|4311|4
1730083340000|2024-10-28 02:42:20|4318|4312|4318.2|4312.2|4318.2|4312.2|4318|4312|2
1730083350000|2024-10-28 02:42:30|4318.5|4312.5|4320|4314|4320|4314|4318.5|4312.5|5
1730083360000|2024-10-28 02:42:40|4319.8|4313.8|4320|4314|4320|4314|4319.5|4313.5|1
1730083370000|2024-10-28 02:42:50|4319.5|4313.5|4319.5|4313.5|4319.8|4313.8|4319.5|4313.5|1
1730083380000|2024-10-28 02:43:00|4319.2|4313.2|4319|4313|4319.2|4313.2|4318|4312|4
1730083390000|2024-10-28 02:43:10|4318.3|4312.3|4319|4313|4319|4313|4318|4312|0
1730083400000|2024-10-28 02:43:20|4318.7|4312.7|4318|4312|4319|4313|4318|4312|0
1730083410000|2024-10-28 02:43:30|4318.2|4312.2|4319.5|4313.5|4319.5|4313.5|4318.2|4312.2|4
1730083420000|2024-10-28 02:43:40|4320|4314|4321.5|4315.5|4321.5|4315.5|4320|4314|49
1730083430000|2024-10-28 02:43:50|4322.2|4316.2|4323|4317|4324.3|4318.3|4322|4316|30
1730083440000|2024-10-28 02:44:00|4322.8|4316.8|4322.5|4316.5|4322.8|4316.8|4320.7|4314.7|8
1730083450000|2024-10-28 02:44:10|4322|4316|4323.5|4317.5|4323.5|4317.5|4322|4316|2
1730083460000|2024-10-28 02:44:20|||||||||1
1730083480000|2024-10-28 02:44:40|||||||||2
1730083490000|2024-10-28 02:44:50|||||||||5
1730083500000|2024-10-28 02:45:00|4322.5|4316.5|4323|4317|4323|4317|4322.5|4316.5|6
1730083510000|2024-10-28 02:45:10|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|0
1730083520000|2024-10-28 02:45:20|4323|4317|4322.5|4316.5|4323|4317|4322.5|4316.5|0
1730083530000|2024-10-28 02:45:30|4322.3|4316.3|4321|4315|4322.3|4316.3|4321|4315|2
1730083540000|2024-10-28 02:45:40|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|3
1730083560000|2024-10-28 02:46:00|||||||||1
1730083580000|2024-10-28 02:46:20|4321|4315|4321|4315|4321.2|4315.2|4321|4315|4
1730083590000|2024-10-28 02:46:30|4321.3|4315.3|4321|4315|4321.5|4315.5|4321|4315|0
1730083600000|2024-10-28 02:46:40|4321.3|4315.3|4322.7|4316.7|4323.7|4317.7|4321|4315|8
1730083610000|2024-10-28 02:46:50|4323|4317|4323.7|4317.7|4323.7|4317.7|4323|4317|1
1730083620000|2024-10-28 02:47:00|4324|4318|4323.3|4317.3|4324|4318|4323|4317|2
1730083630000|2024-10-28 02:47:10|4324|4318|4323.7|4317.7|4324.2|4318.2|4323|4317|3
1730083640000|2024-10-28 02:47:20|4324|4318|4323|4317|4324.2|4318.2|4323|4317|1
1730083650000|2024-10-28 02:47:30|4323.7|4317.7|4323.2|4317.2|4324|4318|4323|4317|0
1730083660000|2024-10-28 02:47:40|4323.7|4317.7|4324|4318|4324|4318|4323.2|4317.2|0
1730083670000|2024-10-28 02:47:50|4324.2|4318.2|4325.5|4319.5|4325.5|4319.5|4324|4318|6
1730083680000|2024-10-28 02:48:00|4325.3|4319.3|4324|4318|4325.3|4319.3|4324|4318|1
1730083690000|2024-10-28 02:48:10|4323.7|4317.7|4324|4318|4324.2|4318.2|4323.3|4317.3|0
1730083700000|2024-10-28 02:48:20|4324.2|4318.2|4325.2|4319.2|4325.3|4319.3|4324.2|4318.2|1
1730083710000|2024-10-28 02:48:30|4325.3|4319.3|4325.7|4319.7|4325.7|4319.7|4325|4319|0
1730083720000|2024-10-28 02:48:40|4325.2|4319.2|4326.2|4320.2|4326.7|4320.7|4325|4319|1
1730083730000|2024-10-28 02:48:50|4326.5|4320.5|4328.5|4322.5|4328.5|4322.5|4326.5|4320.5|2
1730083740000|2024-10-28 02:49:00|4328.2|4322.2|4328.5|4322.5|4328.5|4322.5|4328.2|4322.2|8
1730083750000|2024-10-28 02:49:10|||||||||3
1730083760000|2024-10-28 02:49:20|4329.2|4323.2|4329|4323|4329.2|4323.2|4328.5|4322.5|2
1730083770000|2024-10-28 02:49:30|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1730083790000|2024-10-28 02:49:50|4328.2|4322.2|4328.5|4322.5|4328.5|4322.5|4328.2|4322.2|4
1730083800000|2024-10-28 02:50:00|4329.9|4323.9|4330.5|4324.5|4331|4325|4329.9|4323.9|7
1730083810000|2024-10-28 02:50:10|4330.3|4324.3|4330.3|4324.3|4330.5|4324.5|4330.3|4324.3|13
1730083820000|2024-10-28 02:50:20|4330.2|4324.2|4330.2|4324.2|4330.3|4324.3|4329.8|4323.8|3
1730083830000|2024-10-28 02:50:30|4330.5|4324.5|4329.5|4323.5|4330.5|4324.5|4329.5|4323.5|11
1730083840000|2024-10-28 02:50:40|4328.5|4322.5|4327.5|4321.5|4328.5|4322.5|4327.5|4321.5|2
1730083860000|2024-10-28 02:51:00|||||||||1
1730083870000|2024-10-28 02:51:10|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|15
1730083880000|2024-10-28 02:51:20|4329.2|4323.2|4329.3|4323.3|4329.3|4323.3|4329.2|4323.2|12
1730083890000|2024-10-28 02:51:30|4328.5|4322.5|4327.5|4321.5|4328.5|4322.5|4327.5|4321.5|2
1730083900000|2024-10-28 02:51:40|4327.2|4321.2|4327.5|4321.5|4327.5|4321.5|4327.2|4321.2|4
1730083910000|2024-10-28 02:51:50|4327.8|4321.8|4328.8|4322.8|4328.8|4322.8|4327.8|4321.8|13
1730083920000|2024-10-28 02:52:00|4328.5|4322.5|4328.3|4322.3|4328.7|4322.7|4328.3|4322.3|0
1730083940000|2024-10-28 02:52:20|4327.8|4321.8|4327.7|4321.7|4327.8|4321.8|4327.2|4321.2|5
1730083950000|2024-10-28 02:52:30|4327.3|4321.3|4327.7|4321.7|4327.7|4321.7|4327.3|4321.3|0
1730083970000|2024-10-28 02:52:50|4327.5|4321.5|4327.2|4321.2|4327.5|4321.5|4327.2|4321.2|0
1730083980000|2024-10-28 02:53:00|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|0
1730083990000|2024-10-28 02:53:10|4327.2|4321.2|4327.7|4321.7|4327.7|4321.7|4327.2|4321.2|2
1730084000000|2024-10-28 02:53:20|4327.8|4321.8|4328.2|4322.2|4328.2|4322.2|4327.8|4321.8|0
1730084020000|2024-10-28 02:53:40|||||||||1
1730084040000|2024-10-28 02:54:00|4329|4323|4329.7|4323.7|4329.7|4323.7|4328.7|4322.7|14
1730084070000|2024-10-28 02:54:30|4329.4|4323.4|4328.7|4322.7|4329.4|4323.4|4328.7|4322.7|0
1730084090000|2024-10-28 02:54:50|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|4328.2|4322.2|5
1730084100000|2024-10-28 02:55:00|||||||||1
1730084110000|2024-10-28 02:55:10|4328.7|4322.7|4328.2|4322.2|4328.7|4322.7|4328.2|4322.2|0
1730084120000|2024-10-28 02:55:20|4328.7|4322.7|4328.2|4322.2|4328.7|4322.7|4328.2|4322.2|6
1730084140000|2024-10-28 02:55:40|4326.2|4320.2|4326.2|4320.2|4326.3|4320.3|4326.2|4320.2|5
1730084150000|2024-10-28 02:55:50|4326|4320|4326.2|4320.2|4326.2|4320.2|4326|4320|1
1730084160000|2024-10-28 02:56:00|4325.8|4319.8|4326.2|4320.2|4326.2|4320.2|4325.8|4319.8|2
1730084180000|2024-10-28 02:56:20|||||||||1
1730084220000|2024-10-28 02:57:00|4324.7|4318.7|4324.2|4318.2|4324.7|4318.7|4323.7|4317.7|4
1730084230000|2024-10-28 02:57:10|4323.8|4317.8|4324.2|4318.2|4324.2|4318.2|4323.8|4317.8|0
1730084240000|2024-10-28 02:57:20|4323.8|4317.8|4323.2|4317.2|4324.2|4318.2|4322.8|4316.8|2
1730084250000|2024-10-28 02:57:30|4322.8|4316.8|4323.2|4317.2|4323.2|4317.2|4322.8|4316.8|0
1730084260000|2024-10-28 02:57:40|4322.8|4316.8|4322.2|4316.2|4323.2|4317.2|4322.2|4316.2|0
1730084270000|2024-10-28 02:57:50|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1730084280000|2024-10-28 02:58:00|4321.8|4315.8|4321.7|4315.7|4322|4316|4320.7|4314.7|4
1730084290000|2024-10-28 02:58:10|4321.8|4315.8|4322.8|4316.8|4322.8|4316.8|4321.8|4315.8|1
1730084300000|2024-10-28 02:58:20|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1730084310000|2024-10-28 02:58:30|4322.8|4316.8|4322.8|4316.8|4323.2|4317.2|4322.7|4316.7|0
1730084320000|2024-10-28 02:58:40|4322.7|4316.7|4322.2|4316.2|4322.7|4316.7|4322.2|4316.2|0
1730084330000|2024-10-28 02:58:50|4321.8|4315.8|4322.7|4316.7|4323.2|4317.2|4321.8|4315.8|1
1730084340000|2024-10-28 02:59:00|4322.8|4316.8|4323.2|4317.2|4323.2|4317.2|4322.8|4316.8|0
1730084350000|2024-10-28 02:59:10|4322.8|4316.8|4323.2|4317.2|4323.2|4317.2|4322.7|4316.7|0
1730084360000|2024-10-28 02:59:20|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|2
1730084380000|2024-10-28 02:59:40|4324.7|4318.7|4324.2|4318.2|4324.7|4318.7|4324.2|4318.2|0
1730084390000|2024-10-28 02:59:50|4323.8|4317.8|4322.7|4316.7|4323.8|4317.8|4322.7|4316.7|30
1730084410000|2024-10-28 03:00:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1730084420000|2024-10-28 03:00:20|4321.5|4315.5|4320.7|4314.7|4321.5|4315.5|4320.7|4314.7|0
1730084430000|2024-10-28 03:00:30|4321|4315|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|0
1730084440000|2024-10-28 03:00:40|4321.2|4315.2|4320.2|4314.2|4321.2|4315.2|4320.2|4314.2|0
1730084450000|2024-10-28 03:00:50|4320|4314|4320.2|4314.2|4320.2|4314.2|4319.2|4313.2|6
1730084460000|2024-10-28 03:01:00|4320|4314|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|0
1730084470000|2024-10-28 03:01:10|4320|4314|4319.7|4313.7|4320|4314|4319.7|4313.7|0
1730084490000|2024-10-28 03:01:30|4319.3|4313.3|4319.2|4313.2|4319.3|4313.3|4319.2|4313.2|0
1730084500000|2024-10-28 03:01:40|4320|4314|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|2
1730084510000|2024-10-28 03:01:50|4319.8|4313.8|4320.7|4314.7|4320.7|4314.7|4319.8|4313.8|1
1730084520000|2024-10-28 03:02:00|4321.2|4315.2|4320.8|4314.8|4321.2|4315.2|4320.7|4314.7|0
1730084530000|2024-10-28 03:02:10|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1730084540000|2024-10-28 03:02:20|4320.8|4314.8|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|0
1730084550000|2024-10-28 03:02:30|4320.8|4314.8|4321.2|4315.2|4321.2|4315.2|4320.8|4314.8|0
1730084560000|2024-10-28 03:02:40|4321|4315|4320.8|4314.8|4321|4315|4320.7|4314.7|0
1730084570000|2024-10-28 03:02:50|4321.2|4315.2|4322|4316|4322.7|4316.7|4321.2|4315.2|2
1730084580000|2024-10-28 03:03:00|4322.3|4316.3|4321.7|4315.7|4322.7|4316.7|4321.3|4315.3|0
1730084590000|2024-10-28 03:03:10|4321.3|4315.3|4321.7|4315.7|4321.7|4315.7|4321.3|4315.3|0
1730084600000|2024-10-28 03:03:20|4321.8|4315.8|4324.7|4318.7|4324.7|4318.7|4321.7|4315.7|1
1730084610000|2024-10-28 03:03:30|4324.3|4318.3|4324.7|4318.7|4324.7|4318.7|4324.3|4318.3|0
1730084620000|2024-10-28 03:03:40|4324.3|4318.3|4324.7|4318.7|4324.7|4318.7|4324.3|4318.3|0
1730084630000|2024-10-28 03:03:50|4324.3|4318.3|4324.7|4318.7|4324.7|4318.7|4323.8|4317.8|0
1730084640000|2024-10-28 03:04:00|4323.7|4317.7|4324.7|4318.7|4325.7|4319.7|4323.7|4317.7|0
1730084650000|2024-10-28 03:04:10|4325.2|4319.2|4325.3|4319.3|4325.7|4319.7|4325|4319|0
1730084660000|2024-10-28 03:04:20|4325|4319|4324.3|4318.3|4325|4319|4323.7|4317.7|0
1730084670000|2024-10-28 03:04:30|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.3|4318.3|0
1730084680000|2024-10-28 03:04:40|4324|4318|4324.7|4318.7|4324.8|4318.8|4324|4318|0
1730084690000|2024-10-28 03:04:50|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|3
1730084700000|2024-10-28 03:05:00|4323.3|4317.3|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|0
1730084710000|2024-10-28 03:05:10|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1730084730000|2024-10-28 03:05:30|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4323.2|4317.2|3
1730084740000|2024-10-28 03:05:40|4322.8|4316.8|4323.7|4317.7|4324|4318|4322.7|4316.7|3
1730084750000|2024-10-28 03:05:50|4324|4318|4324|4318|4324|4318|4324|4318|0
1730084760000|2024-10-28 03:06:00|4323.7|4317.7|4322.7|4316.7|4323.7|4317.7|4322.7|4316.7|0
1730084770000|2024-10-28 03:06:10|4322.3|4316.3|4319.7|4313.7|4322.3|4316.3|4319.7|4313.7|1
1730084790000|2024-10-28 03:06:30|4319.8|4313.8|4320.2|4314.2|4320.2|4314.2|4319.8|4313.8|0
1730084800000|2024-10-28 03:06:40|||||||||1
1730084810000|2024-10-28 03:06:50|4320|4314|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|0
1730084820000|2024-10-28 03:07:00|4320|4314|4320.2|4314.2|4321|4315|4319.7|4313.7|2
1730084830000|2024-10-28 03:07:10|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|2
1730084850000|2024-10-28 03:07:30|4320.5|4314.5|4319.7|4313.7|4320.5|4314.5|4319.7|4313.7|10
1730084860000|2024-10-28 03:07:40|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|0
1730084870000|2024-10-28 03:07:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1730084880000|2024-10-28 03:08:00|4320.7|4314.7|4320|4314|4320.7|4314.7|4319.8|4313.8|1
1730084890000|2024-10-28 03:08:10|4319.8|4313.8|4320.8|4314.8|4320.8|4314.8|4319.8|4313.8|0
1730084900000|2024-10-28 03:08:20|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|2
1730084910000|2024-10-28 03:08:30|4320.3|4314.3|4320.3|4314.3|4320.7|4314.7|4320.2|4314.2|0
1730084920000|2024-10-28 03:08:40|4320.7|4314.7|4320.3|4314.3|4320.7|4314.7|4320.3|4314.3|0
1730084930000|2024-10-28 03:08:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1730084960000|2024-10-28 03:09:20|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.3|4313.3|1
1730084970000|2024-10-28 03:09:30|4319.8|4313.8|4320.2|4314.2|4320.2|4314.2|4319.8|4313.8|1
1730084980000|2024-10-28 03:09:40|4320.7|4314.7|4320.8|4314.8|4320.8|4314.8|4320.7|4314.7|0
1730084990000|2024-10-28 03:09:50|4320.3|4314.3|4320.3|4314.3|4320.8|4314.8|4320.3|4314.3|2
1730085000000|2024-10-28 03:10:00|4320.2|4314.2|4323.2|4317.2|4323.2|4317.2|4320.2|4314.2|4
1730085020000|2024-10-28 03:10:20|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|1
1730085030000|2024-10-28 03:10:30|4322.5|4316.5|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|2
1730085040000|2024-10-28 03:10:40|4322.5|4316.5|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|2
1730085050000|2024-10-28 03:10:50|4322.5|4316.5|4321.8|4315.8|4322.5|4316.5|4321.8|4315.8|0
1730085060000|2024-10-28 03:11:00|4322.2|4316.2|4322.8|4316.8|4322.8|4316.8|4322.2|4316.2|2
1730085070000|2024-10-28 03:11:10|4322.7|4316.7|4321.8|4315.8|4322.7|4316.7|4321.8|4315.8|1
1730085080000|2024-10-28 03:11:20|4322.2|4316.2|4321.8|4315.8|4322.2|4316.2|4321.8|4315.8|2
1730085090000|2024-10-28 03:11:30|4321.4|4315.4|4321.7|4315.7|4321.8|4315.8|4320.8|4314.8|3
1730085100000|2024-10-28 03:11:40|4321.8|4315.8|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|0
1730085110000|2024-10-28 03:11:50|4322.5|4316.5|4324.2|4318.2|4324.3|4318.3|4322.5|4316.5|3
1730085120000|2024-10-28 03:12:00|4323.8|4317.8|4323.8|4317.8|4324.7|4318.7|4323.3|4317.3|1
1730085130000|2024-10-28 03:12:10|4324.3|4318.3|4324.8|4318.8|4325.2|4319.2|4323.7|4317.7|0
1730085140000|2024-10-28 03:12:20|4324.7|4318.7|4326.3|4320.3|4326.7|4320.7|4324.7|4318.7|3
1730085150000|2024-10-28 03:12:30|4326.7|4320.7|4324.8|4318.8|4326.7|4320.7|4324.8|4318.8|1
1730085160000|2024-10-28 03:12:40|4324.5|4318.5|4325|4319|4325|4319|4324.5|4318.5|0
1730085170000|2024-10-28 03:12:50|4325.3|4319.3|4325|4319|4325.3|4319.3|4325|4319|0
1730085180000|2024-10-28 03:13:00|4324.8|4318.8|4324.7|4318.7|4325|4319|4324.5|4318.5|1
1730085190000|2024-10-28 03:13:10|4323.7|4317.7|4323.7|4317.7|4323.8|4317.8|4323.3|4317.3|0
1730085200000|2024-10-28 03:13:20|4323.3|4317.3|4322.7|4316.7|4323.3|4317.3|4322.7|4316.7|0
1730085210000|2024-10-28 03:13:30|4322.8|4316.8|4323.7|4317.7|4323.8|4317.8|4322.8|4316.8|1
1730085230000|2024-10-28 03:13:50|4323.8|4317.8|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|0
1730085240000|2024-10-28 03:14:00|4324|4318|4324.8|4318.8|4325.3|4319.3|4324|4318|0
1730085250000|2024-10-28 03:14:10|4325|4319|4325.7|4319.7|4325.7|4319.7|4325|4319|0
1730085260000|2024-10-28 03:14:20|4325|4319|4324|4318|4325.7|4319.7|4324|4318|0
1730085270000|2024-10-28 03:14:30|4323.8|4317.8|4322.8|4316.8|4323.8|4317.8|4322.8|4316.8|0
1730085280000|2024-10-28 03:14:40|4322.7|4316.7|4321.3|4315.3|4322.7|4316.7|4321.3|4315.3|1
1730085290000|2024-10-28 03:14:50|4321|4315|4320.7|4314.7|4321.7|4315.7|4320.7|4314.7|1
1730085300000|2024-10-28 03:15:00|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.7|4314.7|0
1730085320000|2024-10-28 03:15:20|4320.7|4314.7|4320.7|4314.7|4320.8|4314.8|4320.7|4314.7|0
1730085330000|2024-10-28 03:15:30|4320.3|4314.3|4320.7|4314.7|4320.8|4314.8|4320.3|4314.3|0
1730085340000|2024-10-28 03:15:40|4320|4314|4319.8|4313.8|4320|4314|4319.8|4313.8|0
1730085350000|2024-10-28 03:15:50|4320.3|4314.3|4320.7|4314.7|4320.7|4314.7|4320.3|4314.3|5
1730085360000|2024-10-28 03:16:00|4320.8|4314.8|4321.8|4315.8|4321.8|4315.8|4320.8|4314.8|1
1730085370000|2024-10-28 03:16:10|4321.7|4315.7|4321.8|4315.8|4321.8|4315.8|4321.7|4315.7|0
1730085380000|2024-10-28 03:16:20|4321.7|4315.7|4320.7|4314.7|4321.7|4315.7|4320.7|4314.7|1
1730085420000|2024-10-28 03:17:00|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1730085430000|2024-10-28 03:17:10|4319.7|4313.7|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|0
1730085460000|2024-10-28 03:17:40|4319.8|4313.8|4320.2|4314.2|4320.2|4314.2|4319.8|4313.8|0
1730085470000|2024-10-28 03:17:50|4320|4314|4319.7|4313.7|4320|4314|4319.7|4313.7|1
1730085500000|2024-10-28 03:18:20|4319.3|4313.3|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|0
1730085530000|2024-10-28 03:18:50|4319.8|4313.8|4321.3|4315.3|4321.7|4315.7|4319.8|4313.8|6
1730085540000|2024-10-28 03:19:00|4320.8|4314.8|4320.2|4314.2|4321|4315|4319.7|4313.7|1
1730085550000|2024-10-28 03:19:10|4320.5|4314.5|4320.7|4314.7|4320.7|4314.7|4320.5|4314.5|1
1730085560000|2024-10-28 03:19:20|4320.3|4314.3|4320.3|4314.3|4320.7|4314.7|4320.3|4314.3|0
1730085570000|2024-10-28 03:19:30|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1730085580000|2024-10-28 03:19:40|4320.4|4314.4|4320.2|4314.2|4320.4|4314.4|4319.7|4313.7|0
1730085590000|2024-10-28 03:19:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4
1730085600000|2024-10-28 03:20:00|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|0
1730085610000|2024-10-28 03:20:10|4320.2|4314.2|4319.8|4313.8|4320.2|4314.2|4319.8|4313.8|0
1730085620000|2024-10-28 03:20:20|4319.7|4313.7|4319.2|4313.2|4319.8|4313.8|4319.2|4313.2|15
1730085640000|2024-10-28 03:20:40|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|2
1730085670000|2024-10-28 03:21:10|4320|4314|4319.7|4313.7|4320|4314|4319.7|4313.7|0
1730085690000|2024-10-28 03:21:30|4319.8|4313.8|4319.7|4313.7|4319.8|4313.8|4319.7|4313.7|1
1730085700000|2024-10-28 03:21:40|4319.3|4313.3|4319.7|4313.7|4319.7|4313.7|4319.3|4313.3|0
1730085720000|2024-10-28 03:22:00|4319.8|4313.8|4320|4314|4320.2|4314.2|4319.7|4313.7|0
1730085730000|2024-10-28 03:22:10|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|0
1730085740000|2024-10-28 03:22:20|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|2
1730085770000|2024-10-28 03:22:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4319.8|4313.8|0
1730085780000|2024-10-28 03:23:00|4320.3|4314.3|4321.2|4315.2|4321.7|4315.7|4320.3|4314.3|3
1730085800000|2024-10-28 03:23:20|4320.2|4314.2|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|7
1730085810000|2024-10-28 03:23:30|4321.3|4315.3|4322.7|4316.7|4322.7|4316.7|4321.3|4315.3|2
1730085820000|2024-10-28 03:23:40|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1730085850000|2024-10-28 03:24:10|4323.3|4317.3|4323.7|4317.7|4323.7|4317.7|4322.8|4316.8|0
1730085860000|2024-10-28 03:24:20|4323.3|4317.3|4323.3|4317.3|4323.7|4317.7|4323.3|4317.3|0
1730085870000|2024-10-28 03:24:30|4323.7|4317.7|4322.8|4316.8|4323.7|4317.7|4322.8|4316.8|0
1730085880000|2024-10-28 03:24:40|4322.7|4316.7|4323.7|4317.7|4323.7|4317.7|4322.7|4316.7|1
1730085890000|2024-10-28 03:24:50|4322.8|4316.8|4321.7|4315.7|4322.8|4316.8|4321.7|4315.7|4
1730085900000|2024-10-28 03:25:00|4321.8|4315.8|4322.7|4316.7|4322.7|4316.7|4321.7|4315.7|0
1730085920000|2024-10-28 03:25:20|4323|4317|4323.7|4317.7|4323.7|4317.7|4322.7|4316.7|1
1730085930000|2024-10-28 03:25:30|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|0
1730085940000|2024-10-28 03:25:40|4323.3|4317.3|4322.7|4316.7|4323.3|4317.3|4322.7|4316.7|1
1730085950000|2024-10-28 03:25:50|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1730085960000|2024-10-28 03:26:00|4323.2|4317.2|4322.8|4316.8|4323.2|4317.2|4322.8|4316.8|0
1730085970000|2024-10-28 03:26:10|4322.7|4316.7|4323.7|4317.7|4323.7|4317.7|4322.7|4316.7|1
1730085980000|2024-10-28 03:26:20|4323.3|4317.3|4322.7|4316.7|4323.7|4317.7|4322.7|4316.7|0
1730085990000|2024-10-28 03:26:30|4321.8|4315.8|4321.8|4315.8|4322.2|4316.2|4321.8|4315.8|0
1730086000000|2024-10-28 03:26:40|4321.7|4315.7|4321.7|4315.7|4321.8|4315.8|4321.7|4315.7|0
1730086010000|2024-10-28 03:26:50|4321.8|4315.8|4322.2|4316.2|4322.2|4316.2|4321.8|4315.8|0
1730086020000|2024-10-28 03:27:00|4322.5|4316.5|4322.3|4316.3|4322.7|4316.7|4322.3|4316.3|1
1730086030000|2024-10-28 03:27:10|4322.7|4316.7|4320.7|4314.7|4322.7|4316.7|4320|4314|1
1730086040000|2024-10-28 03:27:20|4320.3|4314.3|4320.7|4314.7|4320.7|4314.7|4320.3|4314.3|0
1730086070000|2024-10-28 03:27:50|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|0
1730086080000|2024-10-28 03:28:00|4320.7|4314.7|4320.3|4314.3|4320.7|4314.7|4320.3|4314.3|1
1730086090000|2024-10-28 03:28:10|4319.8|4313.8|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|1
1730086100000|2024-10-28 03:28:20|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1730086110000|2024-10-28 03:28:30|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|1
1730086150000|2024-10-28 03:29:10|||||||||2
1730086170000|2024-10-28 03:29:30|4320.7|4314.7|4320.3|4314.3|4320.7|4314.7|4320|4314|3
1730086180000|2024-10-28 03:29:40|4320.2|4314.2|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|0
1730086190000|2024-10-28 03:29:50|4320.3|4314.3|4319.7|4313.7|4320.7|4314.7|4319.7|4313.7|5
1730086200000|2024-10-28 03:30:00|4319.3|4313.3|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|0
1730086210000|2024-10-28 03:30:10|4319.3|4313.3|4319.2|4313.2|4319.3|4313.3|4319.2|4313.2|0
1730086360000|2024-10-28 03:32:40|||||||||1
1730086410000|2024-10-28 03:33:30|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|8
1730086420000|2024-10-28 03:33:40|4320|4314|4320.2|4314.2|4320.2|4314.2|4320|4314|0
1730086430000|2024-10-28 03:33:50|4318.2|4312.2|4318.7|4312.7|4318.7|4312.7|4318.2|4312.2|2
1730086440000|2024-10-28 03:34:00|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1730086490000|2024-10-28 03:34:50|4318|4312|4315.2|4309.2|4318|4312|4315.2|4309.2|6
1730086500000|2024-10-28 03:35:00|||||||||1
1730086540000|2024-10-28 03:35:40|4315|4309|4315|4309|4315|4309|4315|4309|1
1730086550000|2024-10-28 03:35:50|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1730086570000|2024-10-28 03:36:10|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|3
1730086580000|2024-10-28 03:36:20|||||||||1
1730086590000|2024-10-28 03:36:30|||||||||1
1730086630000|2024-10-28 03:37:10|||||||||2
1730086750000|2024-10-28 03:39:10|||||||||2
1730086780000|2024-10-28 03:39:40|||||||||2
1730086790000|2024-10-28 03:39:50|||||||||4
1730086830000|2024-10-28 03:40:30|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|0
1730086840000|2024-10-28 03:40:40|||||||||8
1730086860000|2024-10-28 03:41:00|||||||||2
1730086890000|2024-10-28 03:41:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|14
1730086910000|2024-10-28 03:41:50|||||||||1
1730086920000|2024-10-28 03:42:00|4310.8|4304.8|4311.7|4305.7|4311.7|4305.7|4310.8|4304.8|4
1730086930000|2024-10-28 03:42:10|4311.3|4305.3|4310.8|4304.8|4311.3|4305.3|4310.8|4304.8|0
1730086980000|2024-10-28 03:43:00|4311.2|4305.2|4310.8|4304.8|4311.2|4305.2|4310.8|4304.8|0
1730086990000|2024-10-28 03:43:10|4311.2|4305.2|4310.8|4304.8|4311.2|4305.2|4310.8|4304.8|0
1730087070000|2024-10-28 03:44:30|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1730087080000|2024-10-28 03:44:40|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1730087090000|2024-10-28 03:44:50|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4
1730087100000|2024-10-28 03:45:00|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|6
1730087120000|2024-10-28 03:45:20|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1730087140000|2024-10-28 03:45:40|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1730087150000|2024-10-28 03:45:50|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1730087180000|2024-10-28 03:46:20|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1730087220000|2024-10-28 03:47:00|4311.2|4305.2|4310.8|4304.8|4311.2|4305.2|4310.8|4304.8|0
1730087230000|2024-10-28 03:47:10|4311.2|4305.2|4310.8|4304.8|4311.2|4305.2|4310.8|4304.8|0
1730087240000|2024-10-28 03:47:20|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4310.8|4304.8|0
1730087250000|2024-10-28 03:47:30|4310.8|4304.8|4310.8|4304.8|4311.2|4305.2|4310.8|4304.8|0
1730087260000|2024-10-28 03:47:40|||||||||1
1730087270000|2024-10-28 03:47:50|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1730087280000|2024-10-28 03:48:00|4310.8|4304.8|4311.2|4305.2|4311.2|4305.2|4310.8|4304.8|0
1730087320000|2024-10-28 03:48:40|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1730087330000|2024-10-28 03:48:50|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4310.8|4304.8|0
1730087340000|2024-10-28 03:49:00|4310.8|4304.8|4310.8|4304.8|4311.2|4305.2|4310.8|4304.8|1
1730087350000|2024-10-28 03:49:10|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1730087380000|2024-10-28 03:49:40|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1730087390000|2024-10-28 03:49:50|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|3
1730087400000|2024-10-28 03:50:00|4310.2|4304.2|4310.2|4304.2|4310.5|4304.5|4310.2|4304.2|5
1730087420000|2024-10-28 03:50:20|||||||||1
1730087460000|2024-10-28 03:51:00|||||||||1
1730087470000|2024-10-28 03:51:10|4309.5|4303.5|4310.2|4304.2|4310.2|4304.2|4309.5|4303.5|0
1730087610000|2024-10-28 03:53:30|||||||||2
1730087630000|2024-10-28 03:53:50|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|1
1730087650000|2024-10-28 03:54:10|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|6
1730087690000|2024-10-28 03:54:50|4310.2|4304.2|4310.7|4304.7|4312.2|4306.2|4310.2|4304.2|10
1730087700000|2024-10-28 03:55:00|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|1
1730087720000|2024-10-28 03:55:20|||||||||1
1730087740000|2024-10-28 03:55:40|4310.5|4304.5|4310.7|4304.7|4310.7|4304.7|4310.5|4304.5|1
1730087750000|2024-10-28 03:55:50|4310.3|4304.3|4310.2|4304.2|4310.3|4304.3|4310.2|4304.2|1
1730087770000|2024-10-28 03:56:10|4309.7|4303.7|4310.2|4304.2|4310.7|4304.7|4309.2|4303.2|6
1730087780000|2024-10-28 03:56:20|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|3
1730087790000|2024-10-28 03:56:30|||||||||1
1730087830000|2024-10-28 03:57:10|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.7|4303.7|7
1730087870000|2024-10-28 03:57:50|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4309.8|4303.8|0
1730087890000|2024-10-28 03:58:10|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|1
1730087900000|2024-10-28 03:58:20|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|3
1730087910000|2024-10-28 03:58:30|4310.8|4304.8|4311.2|4305.2|4311.2|4305.2|4310.8|4304.8|0
1730087920000|2024-10-28 03:58:40|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|0
1730087930000|2024-10-28 03:58:50|4311.2|4305.2|4311.7|4305.7|4311.7|4305.7|4311.2|4305.2|1
1730087940000|2024-10-28 03:59:00|4311.8|4305.8|4312.2|4306.2|4312.2|4306.2|4311.8|4305.8|0
1730087950000|2024-10-28 03:59:10|4311.8|4305.8|4312.7|4306.7|4312.7|4306.7|4311.8|4305.8|0
1730087960000|2024-10-28 03:59:20|4312.3|4306.3|4312.3|4306.3|4312.7|4306.7|4312.3|4306.3|0
1730087970000|2024-10-28 03:59:30|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1730087980000|2024-10-28 03:59:40|4312.3|4306.3|4309.7|4303.7|4312.3|4306.3|4309.7|4303.7|8
1730087990000|2024-10-28 03:59:50|||||||||5
1730088010000|2024-10-28 04:00:10|4309.5|4303.5|4309.7|4303.7|4309.7|4303.7|4309.3|4303.3|0
1730088020000|2024-10-28 04:00:20|4309.2|4303.2|4309.2|4303.2|4309.3|4303.3|4309.2|4303.2|0
1730088130000|2024-10-28 04:02:10|||||||||1
1730088280000|2024-10-28 04:04:40|||||||||1
1730088290000|2024-10-28 04:04:50|||||||||1
1730088380000|2024-10-28 04:06:20|||||||||1
1730088390000|2024-10-28 04:06:30|||||||||2
1730088480000|2024-10-28 04:08:00|||||||||1
1730088490000|2024-10-28 04:08:10|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|6
1730088550000|2024-10-28 04:09:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|1
1730088570000|2024-10-28 04:09:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730088590000|2024-10-28 04:09:50|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|2
1730088610000|2024-10-28 04:10:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730088640000|2024-10-28 04:10:40|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|2
1730088670000|2024-10-28 04:11:10|4309.5|4303.5|4309.2|4303.2|4309.5|4303.5|4309.2|4303.2|0
1730088700000|2024-10-28 04:11:40|||||||||1
1730088720000|2024-10-28 04:12:00|||||||||4
1730088740000|2024-10-28 04:12:20|||||||||2
1730088810000|2024-10-28 04:13:30|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|12
1730088820000|2024-10-28 04:13:40|||||||||1
1730088860000|2024-10-28 04:14:20|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|1
1730088870000|2024-10-28 04:14:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730088890000|2024-10-28 04:14:50|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|6
1730088900000|2024-10-28 04:15:00|4310.8|4304.8|4310.7|4304.7|4310.8|4304.8|4310.7|4304.7|0
1730088930000|2024-10-28 04:15:30|||||||||2
1730088990000|2024-10-28 04:16:30|4311.2|4305.2|4312.2|4306.2|4312.2|4306.2|4310.7|4304.7|1
1730089020000|2024-10-28 04:17:00|4311.8|4305.8|4311.7|4305.7|4311.8|4305.8|4311.7|4305.7|2
1730089030000|2024-10-28 04:17:10|4311.5|4305.5|4311.2|4305.2|4311.5|4305.5|4311.2|4305.2|0
1730089050000|2024-10-28 04:17:30|4311.9|4305.9|4313|4307|4313|4307|4311.9|4305.9|7
1730089060000|2024-10-28 04:17:40|4312.7|4306.7|4313.2|4307.2|4313.2|4307.2|4312.7|4306.7|0
1730089120000|2024-10-28 04:18:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1730089140000|2024-10-28 04:19:00|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|1
1730089180000|2024-10-28 04:19:40|||||||||1
1730089190000|2024-10-28 04:19:50|||||||||6
1730089270000|2024-10-28 04:21:10|4313.2|4307.2|4312.7|4306.7|4313.2|4307.2|4312.2|4306.2|0
1730089280000|2024-10-28 04:21:20|4312.8|4306.8|4314.2|4308.2|4314.2|4308.2|4312.8|4306.8|3
1730089290000|2024-10-28 04:21:30|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4313.7|4307.7|1
1730089300000|2024-10-28 04:21:40|4313.7|4307.7|4313.7|4307.7|4315.2|4309.2|4312.8|4306.8|9
1730089310000|2024-10-28 04:21:50|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|0
1730089320000|2024-10-28 04:22:00|4313|4307|4312.7|4306.7|4313|4307|4312.7|4306.7|0
1730089350000|2024-10-28 04:22:30|4313|4307|4313|4307|4313|4307|4313|4307|10
1730089360000|2024-10-28 04:22:40|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|0
1730089370000|2024-10-28 04:22:50|4313|4307|4313|4307|4313|4307|4313|4307|0
1730089380000|2024-10-28 04:23:00|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1730089410000|2024-10-28 04:23:30|4313|4307|4313|4307|4313|4307|4313|4307|0
1730089420000|2024-10-28 04:23:40|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1730089430000|2024-10-28 04:23:50|||||||||1
1730089450000|2024-10-28 04:24:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|1
1730089490000|2024-10-28 04:24:50|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|6
1730089500000|2024-10-28 04:25:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|6
1730089520000|2024-10-28 04:25:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|5
1730089530000|2024-10-28 04:25:30|4309|4303|4309.2|4303.2|4309.2|4303.2|4309|4303|3
1730089670000|2024-10-28 04:27:50|4308.3|4302.3|4309.2|4303.2|4309.2|4303.2|4308.3|4302.3|5
1730089690000|2024-10-28 04:28:10|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|0
1730089700000|2024-10-28 04:28:20|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1730089730000|2024-10-28 04:28:50|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730089770000|2024-10-28 04:29:30|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|3
1730089790000|2024-10-28 04:29:50|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|7
1730089880000|2024-10-28 04:31:20|||||||||2
1730089920000|2024-10-28 04:32:00|||||||||1
1730089930000|2024-10-28 04:32:10|4309|4303|4309.2|4303.2|4309.2|4303.2|4308.9|4302.9|9
1730089950000|2024-10-28 04:32:30|4309|4303|4309.2|4303.2|4309.2|4303.2|4309|4303|2
1730089960000|2024-10-28 04:32:40|||||||||1
1730090000000|2024-10-28 04:33:20|4310|4304|4309.7|4303.7|4310|4304|4309.7|4303.7|19
1730090030000|2024-10-28 04:33:50|4309.8|4303.8|4309.7|4303.7|4309.8|4303.8|4309.7|4303.7|0
1730090040000|2024-10-28 04:34:00|4310.2|4304.2|4309.8|4303.8|4310.2|4304.2|4309.8|4303.8|0
1730090050000|2024-10-28 04:34:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730090060000|2024-10-28 04:34:20|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1730090090000|2024-10-28 04:34:50|||||||||8
1730090100000|2024-10-28 04:35:00|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1730090110000|2024-10-28 04:35:10|||||||||1
1730090130000|2024-10-28 04:35:30|4309.7|4303.7|4309.5|4303.5|4309.7|4303.7|4309.5|4303.5|2
1730090140000|2024-10-28 04:35:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1730090150000|2024-10-28 04:35:50|4309.8|4303.8|4309.7|4303.7|4309.8|4303.8|4309.7|4303.7|2
1730090180000|2024-10-28 04:36:20|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1730090200000|2024-10-28 04:36:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|1
1730090280000|2024-10-28 04:38:00|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|2
1730090370000|2024-10-28 04:39:30|4310.2|4304.2|4310.8|4304.8|4310.8|4304.8|4310.2|4304.2|4
1730090380000|2024-10-28 04:39:40|4310.7|4304.7|4309.8|4303.8|4310.7|4304.7|4309.8|4303.8|2
1730090390000|2024-10-28 04:39:50|4310.2|4304.2|4309.8|4303.8|4310.2|4304.2|4309.8|4303.8|5
1730090400000|2024-10-28 04:40:00|4311|4305|4310.7|4304.7|4311|4305|4310.7|4304.7|1
1730090410000|2024-10-28 04:40:10|4310.8|4304.8|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|3
1730090460000|2024-10-28 04:41:00|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730090560000|2024-10-28 04:42:40|4311.2|4305.2|4310.8|4304.8|4311.2|4305.2|4310.8|4304.8|4
1730090580000|2024-10-28 04:43:00|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|0
1730090600000|2024-10-28 04:43:20|4311.7|4305.7|4311.7|4305.7|4311.8|4305.8|4311.7|4305.7|6
1730090630000|2024-10-28 04:43:50|4311.3|4305.3|4310.8|4304.8|4311.3|4305.3|4310.8|4304.8|0
1730090640000|2024-10-28 04:44:00|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|2
1730090650000|2024-10-28 04:44:10|4311.7|4305.7|4311.7|4305.7|4311.8|4305.8|4311.7|4305.7|1
1730090690000|2024-10-28 04:44:50|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|8
1730090700000|2024-10-28 04:45:00|4310.8|4304.8|4310.7|4304.7|4310.8|4304.8|4310.7|4304.7|1
1730090720000|2024-10-28 04:45:20|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|0
1730090730000|2024-10-28 04:45:30|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1730090740000|2024-10-28 04:45:40|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|0
1730090750000|2024-10-28 04:45:50|4310.7|4304.7|4310.3|4304.3|4310.7|4304.7|4310.3|4304.3|0
1730090760000|2024-10-28 04:46:00|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1730090770000|2024-10-28 04:46:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1730090800000|2024-10-28 04:46:40|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|3
1730090820000|2024-10-28 04:47:00|4312.2|4306.2|4312.8|4306.8|4312.8|4306.8|4312.2|4306.2|2
1730090840000|2024-10-28 04:47:20|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4311.8|4305.8|6
1730090850000|2024-10-28 04:47:30|4312.5|4306.5|4312.8|4306.8|4312.8|4306.8|4312.5|4306.5|2
1730090860000|2024-10-28 04:47:40|||||||||1
1730090890000|2024-10-28 04:48:10|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|2
1730090920000|2024-10-28 04:48:40|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|0
1730090950000|2024-10-28 04:49:10|4312.7|4306.7|4312.7|4306.7|4312.8|4306.8|4312.7|4306.7|0
1730090970000|2024-10-28 04:49:30|4312.3|4306.3|4311.7|4305.7|4312.7|4306.7|4311.7|4305.7|1
1730090980000|2024-10-28 04:49:40|4312|4306|4312.3|4306.3|4312.3|4306.3|4312|4306|1
1730090990000|2024-10-28 04:49:50|4312|4306|4310.7|4304.7|4312|4306|4310.7|4304.7|7
1730091000000|2024-10-28 04:50:00|4310.8|4304.8|4311.7|4305.7|4311.8|4305.8|4310.8|4304.8|2
1730091010000|2024-10-28 04:50:10|4312|4306|4311.7|4305.7|4312|4306|4311.7|4305.7|1
1730091030000|2024-10-28 04:50:30|4311.3|4305.3|4311.3|4305.3|4311.7|4305.7|4311.3|4305.3|0
1730091040000|2024-10-28 04:50:40|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.3|4305.3|0
1730091060000|2024-10-28 04:51:00|4311.2|4305.2|4311.7|4305.7|4311.7|4305.7|4311.2|4305.2|1
1730091070000|2024-10-28 04:51:10|4311.5|4305.5|4311.2|4305.2|4311.5|4305.5|4310.8|4304.8|0
1730091080000|2024-10-28 04:51:20|4312|4306|4311.8|4305.8|4312|4306|4311.8|4305.8|2
1730091160000|2024-10-28 04:52:40|||||||||1
1730091210000|2024-10-28 04:53:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1730091230000|2024-10-28 04:53:50|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|1
1730091240000|2024-10-28 04:54:00|4312.3|4306.3|4312.2|4306.2|4312.3|4306.3|4311.8|4305.8|0
1730091260000|2024-10-28 04:54:20|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|0
1730091270000|2024-10-28 04:54:30|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|4312.2|4306.2|0
1730091280000|2024-10-28 04:54:40|4311.8|4305.8|4311.8|4305.8|4312.2|4306.2|4311.8|4305.8|0
1730091290000|2024-10-28 04:54:50|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|6
1730091300000|2024-10-28 04:55:00|||||||||3
1730091320000|2024-10-28 04:55:20|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|4311.7|4305.7|2
1730091330000|2024-10-28 04:55:30|4311.5|4305.5|4311.2|4305.2|4311.5|4305.5|4311.2|4305.2|0
1730091340000|2024-10-28 04:55:40|4310.8|4304.8|4311.2|4305.2|4311.2|4305.2|4310.8|4304.8|0
1730091390000|2024-10-28 04:56:30|4311|4305|4310.7|4304.7|4311|4305|4310.7|4304.7|1
1730091400000|2024-10-28 04:56:40|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730091420000|2024-10-28 04:57:00|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|2
1730091470000|2024-10-28 04:57:50|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730091480000|2024-10-28 04:58:00|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|19
1730091490000|2024-10-28 04:58:10|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730091500000|2024-10-28 04:58:20|4309.8|4303.8|4310.2|4304.2|4310.2|4304.2|4309.8|4303.8|0
1730091510000|2024-10-28 04:58:30|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1730091520000|2024-10-28 04:58:40|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730091540000|2024-10-28 04:59:00|||||||||1
1730091560000|2024-10-28 04:59:20|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|1
1730091580000|2024-10-28 04:59:40|||||||||1
1730091590000|2024-10-28 04:59:50|||||||||5
1730091600000|2024-10-28 05:00:00|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|1
1730091620000|2024-10-28 05:00:20|4309.8|4303.8|4310.2|4304.2|4310.2|4304.2|4309.8|4303.8|0
1730091630000|2024-10-28 05:00:30|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1730091640000|2024-10-28 05:00:40|4309|4303|4309.7|4303.7|4309.8|4303.8|4308.2|4302.2|27
1730091650000|2024-10-28 05:00:50|4309.8|4303.8|4309.7|4303.7|4310.2|4304.2|4309.5|4303.5|19
1730091660000|2024-10-28 05:01:00|4310|4304|4310.7|4304.7|4310.8|4304.8|4309.8|4303.8|3
1730091680000|2024-10-28 05:01:20|4310|4304|4310.7|4304.7|4310.7|4304.7|4310|4304|1
1730091700000|2024-10-28 05:01:40|4310.8|4304.8|4310.7|4304.7|4310.8|4304.8|4310.7|4304.7|0
1730091720000|2024-10-28 05:02:00|4310.8|4304.8|4311.2|4305.2|4311.2|4305.2|4310.8|4304.8|0
1730091730000|2024-10-28 05:02:10|4311.5|4305.5|4310.8|4304.8|4311.5|4305.5|4310.8|4304.8|4
1730091740000|2024-10-28 05:02:20|4310.2|4304.2|4311|4305|4311.2|4305.2|4309.7|4303.7|4
1730091760000|2024-10-28 05:02:40|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|1
1730091780000|2024-10-28 05:03:00|4311.7|4305.7|4311.2|4305.2|4311.7|4305.7|4310.8|4304.8|4
1730091790000|2024-10-28 05:03:10|4310.7|4304.7|4311|4305|4311|4305|4310.7|4304.7|1
1730091800000|2024-10-28 05:03:20|4310.7|4304.7|4310.7|4304.7|4310.8|4304.8|4310.3|4304.3|2
1730091830000|2024-10-28 05:03:50|4310.8|4304.8|4310.2|4304.2|4311|4305|4310.2|4304.2|1
1730091850000|2024-10-28 05:04:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|1
1730091860000|2024-10-28 05:04:20|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.7|4303.7|0
1730091870000|2024-10-28 05:04:30|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1730091950000|2024-10-28 05:05:50|4309.3|4303.3|4309.7|4303.7|4309.7|4303.7|4309.3|4303.3|0
1730092000000|2024-10-28 05:06:40|4309.5|4303.5|4309.2|4303.2|4309.5|4303.5|4309.2|4303.2|0
1730092020000|2024-10-28 05:07:00|||||||||3
1730092040000|2024-10-28 05:07:20|4309|4303|4309|4303|4309|4303|4309|4303|1
1730092060000|2024-10-28 05:07:40|4308.9|4302.9|4309|4303|4309|4303|4308.9|4302.9|1
1730092070000|2024-10-28 05:07:50|||||||||1
1730092110000|2024-10-28 05:08:30|||||||||3
1730092140000|2024-10-28 05:09:00|||||||||1
1730092150000|2024-10-28 05:09:10|4308.9|4302.9|4309|4303|4309|4303|4308.9|4302.9|3
1730092180000|2024-10-28 05:09:40|4309.2|4303.2|4309|4303|4309.2|4303.2|4309|4303|1
1730092190000|2024-10-28 05:09:50|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.2|4302.2|8
1730092200000|2024-10-28 05:10:00|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1730092210000|2024-10-28 05:10:10|||||||||4
1730092220000|2024-10-28 05:10:20|||||||||5
1730092240000|2024-10-28 05:10:40|||||||||2
1730092260000|2024-10-28 05:11:00|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|2
1730092310000|2024-10-28 05:11:50|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|4
1730092400000|2024-10-28 05:13:20|4309.7|4303.7|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|1
1730092410000|2024-10-28 05:13:30|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|5
1730092430000|2024-10-28 05:13:50|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1730092460000|2024-10-28 05:14:20|4308|4302|4308|4302|4308|4302|4307.9|4301.9|3
1730092470000|2024-10-28 05:14:30|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4
1730092480000|2024-10-28 05:14:40|4307.9|4301.9|4308.2|4302.2|4308.2|4302.2|4307.9|4301.9|5
1730092490000|2024-10-28 05:14:50|||||||||5
1730092500000|2024-10-28 05:15:00|4308|4302|4308.2|4302.2|4308.2|4302.2|4308|4302|6
1730092520000|2024-10-28 05:15:20|4308|4302|4308|4302|4308|4302|4308|4302|1
1730092550000|2024-10-28 05:15:50|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1730092560000|2024-10-28 05:16:00|4308|4302|4308.2|4302.2|4308.2|4302.2|4308|4302|0
1730092620000|2024-10-28 05:17:00|4308.5|4302.5|4308.7|4302.7|4308.7|4302.7|4308.5|4302.5|1
1730092640000|2024-10-28 05:17:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|2
1730092650000|2024-10-28 05:17:30|4309.9|4303.9|4308.8|4302.8|4309.9|4303.9|4308.7|4302.7|4
1730092660000|2024-10-28 05:17:40|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1730092680000|2024-10-28 05:18:00|4308.8|4302.8|4309.2|4303.2|4309.2|4303.2|4308.8|4302.8|0
1730092690000|2024-10-28 05:18:10|4308.8|4302.8|4309.2|4303.2|4309.2|4303.2|4308.8|4302.8|0
1730092700000|2024-10-28 05:18:20|4308.8|4302.8|4309.2|4303.2|4309.2|4303.2|4308.8|4302.8|0
1730092740000|2024-10-28 05:19:00|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|1
1730092750000|2024-10-28 05:19:10|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1730092760000|2024-10-28 05:19:20|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|1
1730092780000|2024-10-28 05:19:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1730092790000|2024-10-28 05:19:50|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|3
1730092900000|2024-10-28 05:21:40|4308.8|4302.8|4308.7|4302.7|4308.8|4302.8|4308.7|4302.7|1
1730092930000|2024-10-28 05:22:10|4308.2|4302.2|4308.7|4302.7|4308.7|4302.7|4308.2|4302.2|7
1730093020000|2024-10-28 05:23:40|||||||||1
1730093030000|2024-10-28 05:23:50|||||||||1
1730093050000|2024-10-28 05:24:10|||||||||1
1730093060000|2024-10-28 05:24:20|||||||||1
1730093080000|2024-10-28 05:24:40|||||||||1
1730093130000|2024-10-28 05:25:30|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|10
1730093150000|2024-10-28 05:25:50|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|1
1730093170000|2024-10-28 05:26:10|||||||||1
1730093290000|2024-10-28 05:28:10|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.7|4303.7|1
1730093300000|2024-10-28 05:28:20|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730093310000|2024-10-28 05:28:30|4310|4304|4309.7|4303.7|4310|4304|4309.7|4303.7|0
1730093370000|2024-10-28 05:29:30|4309.8|4303.8|4309.7|4303.7|4309.8|4303.8|4309.7|4303.7|1
1730093390000|2024-10-28 05:29:50|4310.2|4304.2|4310.5|4304.5|4310.5|4304.5|4310.2|4304.2|1
1730093400000|2024-10-28 05:30:00|4310.8|4304.8|4316.8|4310.8|4318.2|4312.2|4310.8|4304.8|12
1730093410000|2024-10-28 05:30:10|4317.8|4311.8|4317.7|4311.7|4317.8|4311.8|4317.7|4311.7|0
1730093420000|2024-10-28 05:30:20|4317.2|4311.2|4316.7|4310.7|4317.2|4311.2|4316.7|4310.7|0
1730093430000|2024-10-28 05:30:30|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|2
1730093440000|2024-10-28 05:30:40|4317.8|4311.8|4317.7|4311.7|4317.8|4311.8|4317.7|4311.7|0
1730093460000|2024-10-28 05:31:00|4317.8|4311.8|4317.7|4311.7|4318.3|4312.3|4317.7|4311.7|0
1730093470000|2024-10-28 05:31:10|4318|4312|4317.7|4311.7|4318.2|4312.2|4317.7|4311.7|2
1730093490000|2024-10-28 05:31:30|4317.3|4311.3|4316.7|4310.7|4317.3|4311.3|4316.7|4310.7|0
1730093500000|2024-10-28 05:31:40|4316.8|4310.8|4316.7|4310.7|4316.8|4310.8|4316.7|4310.7|0
1730093510000|2024-10-28 05:31:50|4317|4311|4316.8|4310.8|4317|4311|4316.8|4310.8|0
1730093520000|2024-10-28 05:32:00|4317|4311|4316.3|4310.3|4317|4311|4316.3|4310.3|0
1730093530000|2024-10-28 05:32:10|4316.7|4310.7|4314.8|4308.8|4316.7|4310.7|4314.7|4308.7|0
1730093540000|2024-10-28 05:32:20|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1730093550000|2024-10-28 05:32:30|4315.2|4309.2|4314.8|4308.8|4315.2|4309.2|4314.7|4308.7|0
1730093560000|2024-10-28 05:32:40|4314.7|4308.7|4314.8|4308.8|4314.8|4308.8|4314.7|4308.7|0
1730093570000|2024-10-28 05:32:50|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1730093580000|2024-10-28 05:33:00|4314.8|4308.8|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|0
1730093590000|2024-10-28 05:33:10|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|0
1730093620000|2024-10-28 05:33:40|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1730093640000|2024-10-28 05:34:00|4315.9|4309.9|4316.2|4310.2|4316.2|4310.2|4315.9|4309.9|2
1730093650000|2024-10-28 05:34:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|3
1730093680000|2024-10-28 05:34:40|4316.3|4310.3|4316.2|4310.2|4316.7|4310.7|4315.8|4309.8|0
1730093690000|2024-10-28 05:34:50|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1730093700000|2024-10-28 05:35:00|4316.2|4310.2|4317|4311|4317.7|4311.7|4315.8|4309.8|4
1730093710000|2024-10-28 05:35:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1730093740000|2024-10-28 05:35:40|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|3
1730093760000|2024-10-28 05:36:00|4314.8|4308.8|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|0
1730093770000|2024-10-28 05:36:10|4315|4309|4314.7|4308.7|4315.2|4309.2|4314.7|4308.7|1
1730093790000|2024-10-28 05:36:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1730093800000|2024-10-28 05:36:40|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|0
1730093810000|2024-10-28 05:36:50|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|4314.7|4308.7|1
1730093840000|2024-10-28 05:37:20|4317.7|4311.7|4316.7|4310.7|4317.7|4311.7|4316.7|4310.7|13
1730093850000|2024-10-28 05:37:30|4317.2|4311.2|4318.5|4312.5|4318.5|4312.5|4317.2|4311.2|6
1730093860000|2024-10-28 05:37:40|4318.3|4312.3|4319.3|4313.3|4319.3|4313.3|4318.3|4312.3|1
1730093870000|2024-10-28 05:37:50|4319.5|4313.5|4320.3|4314.3|4320.3|4314.3|4319.5|4313.5|1
1730093880000|2024-10-28 05:38:00|4321.3|4315.3|4322.5|4316.5|4323.2|4317.2|4321.3|4315.3|3
1730093890000|2024-10-28 05:38:10|4322.2|4316.2|4321.8|4315.8|4324.2|4318.2|4321.8|4315.8|5
1730093900000|2024-10-28 05:38:20|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.3|4316.3|3
1730093910000|2024-10-28 05:38:30|4322.3|4316.3|4322.7|4316.7|4322.7|4316.7|4322.3|4316.3|0
1730093920000|2024-10-28 05:38:40|4322.3|4316.3|4322.8|4316.8|4322.8|4316.8|4321.8|4315.8|0
1730093930000|2024-10-28 05:38:50|4326.8|4320.8|4327.7|4321.7|4327.8|4321.8|4326.3|4320.3|10
1730093940000|2024-10-28 05:39:00|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|1
1730093950000|2024-10-28 05:39:10|4326.2|4320.2|4326.2|4320.2|4326.7|4320.7|4326.2|4320.2|0
1730093960000|2024-10-28 05:39:20|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|0
1730093970000|2024-10-28 05:39:30|4326.5|4320.5|4325.7|4319.7|4326.7|4320.7|4325.7|4319.7|0
1730093990000|2024-10-28 05:39:50|4325.3|4319.3|4325.3|4319.3|4325.7|4319.7|4325|4319|0
1730094000000|2024-10-28 05:40:00|4325|4319|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|0
1730094010000|2024-10-28 05:40:10|4325|4319|4324.7|4318.7|4325|4319|4324.7|4318.7|0
1730094020000|2024-10-28 05:40:20|4324.8|4318.8|4324.7|4318.7|4324.8|4318.8|4324.7|4318.7|0
1730094030000|2024-10-28 05:40:30|4324.8|4318.8|4324.3|4318.3|4324.8|4318.8|4324|4318|1
1730094040000|2024-10-28 05:40:40|4324.7|4318.7|4324|4318|4324.7|4318.7|4324|4318|0
1730094050000|2024-10-28 05:40:50|4323.7|4317.7|4323.3|4317.3|4323.7|4317.7|4323|4317|0
1730094060000|2024-10-28 05:41:00|4322.8|4316.8|4322.7|4316.7|4322.8|4316.8|4322.7|4316.7|1
1730094100000|2024-10-28 05:41:40|4324.2|4318.2|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|4
1730094110000|2024-10-28 05:41:50|4323.8|4317.8|4323.7|4317.7|4324.2|4318.2|4323.7|4317.7|2
1730094150000|2024-10-28 05:42:30|4323|4317|4324.2|4318.2|4324.2|4318.2|4323|4317|0
1730094160000|2024-10-28 05:42:40|4323.3|4317.3|4323.7|4317.7|4323.7|4317.7|4323.3|4317.3|1
1730094170000|2024-10-28 05:42:50|4323.3|4317.3|4322.7|4316.7|4323.3|4317.3|4322.7|4316.7|0
1730094180000|2024-10-28 05:43:00|4322.8|4316.8|4322.7|4316.7|4322.8|4316.8|4322.7|4316.7|1
1730094190000|2024-10-28 05:43:10|4322|4316|4321.8|4315.8|4322|4316|4321.8|4315.8|1
1730094200000|2024-10-28 05:43:20|4321.7|4315.7|4321.3|4315.3|4321.7|4315.7|4321.3|4315.3|1
1730094230000|2024-10-28 05:43:50|4321|4315|4321|4315|4321|4315|4321|4315|0
1730094240000|2024-10-28 05:44:00|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|0
1730094250000|2024-10-28 05:44:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1730094260000|2024-10-28 05:44:20|4321.3|4315.3|4321.7|4315.7|4321.7|4315.7|4321.3|4315.3|0
1730094270000|2024-10-28 05:44:30|4321.8|4315.8|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|0
1730094280000|2024-10-28 05:44:40|4321.3|4315.3|4321.7|4315.7|4321.7|4315.7|4321.3|4315.3|1
1730094290000|2024-10-28 05:44:50|4321.3|4315.3|4321.3|4315.3|4321.7|4315.7|4321.3|4315.3|1
1730094300000|2024-10-28 05:45:00|4321.2|4315.2|4321.3|4315.3|4321.8|4315.8|4320.8|4314.8|3
1730094310000|2024-10-28 05:45:10|4320.8|4314.8|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|0
1730094320000|2024-10-28 05:45:20|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1730094330000|2024-10-28 05:45:30|4320.3|4314.3|4320.7|4314.7|4320.7|4314.7|4319.8|4313.8|1
1730094340000|2024-10-28 05:45:40|4320.8|4314.8|4320.7|4314.7|4320.8|4314.8|4320.7|4314.7|0
1730094350000|2024-10-28 05:45:50|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1730094370000|2024-10-28 05:46:10|4320.7|4314.7|4319.8|4313.8|4320.7|4314.7|4319.8|4313.8|0
1730094380000|2024-10-28 05:46:20|4320.2|4314.2|4319.8|4313.8|4320.2|4314.2|4319.8|4313.8|0
1730094390000|2024-10-28 05:46:30|4319.7|4313.7|4318.2|4312.2|4319.7|4313.7|4318.2|4312.2|2
1730094400000|2024-10-28 05:46:40|4318.8|4312.8|4319.2|4313.2|4319.2|4313.2|4318.8|4312.8|9
1730094410000|2024-10-28 05:46:50|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|1
1730094420000|2024-10-28 05:47:00|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1730094430000|2024-10-28 05:47:10|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1730094440000|2024-10-28 05:47:20|4319.3|4313.3|4319.7|4313.7|4319.7|4313.7|4319.2|4313.2|0
1730094460000|2024-10-28 05:47:40|4319.8|4313.8|4320.2|4314.2|4320.2|4314.2|4319.8|4313.8|0
1730094470000|2024-10-28 05:47:50|4320.5|4314.5|4320.7|4314.7|4320.7|4314.7|4320.5|4314.5|2
1730094480000|2024-10-28 05:48:00|4321.2|4315.2|4320.8|4314.8|4321.2|4315.2|4320.8|4314.8|0
1730094490000|2024-10-28 05:48:10|4320.3|4314.3|4320.2|4314.2|4320.3|4314.3|4320.2|4314.2|1
1730094500000|2024-10-28 05:48:20|4320.3|4314.3|4320.7|4314.7|4320.7|4314.7|4320.3|4314.3|1
1730094520000|2024-10-28 05:48:40|4320.3|4314.3|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|1
1730094560000|2024-10-28 05:49:20|4320.3|4314.3|4320.2|4314.2|4320.7|4314.7|4320.2|4314.2|0
1730094580000|2024-10-28 05:49:40|4319.8|4313.8|4319.7|4313.7|4319.8|4313.8|4319.7|4313.7|0
1730094590000|2024-10-28 05:49:50|4319.3|4313.3|4318.8|4312.8|4319.3|4313.3|4318.8|4312.8|0
1730094600000|2024-10-28 05:50:00|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|1
1730094610000|2024-10-28 05:50:10|4317.2|4311.2|4316.7|4310.7|4317.2|4311.2|4316.7|4310.7|0
1730094620000|2024-10-28 05:50:20|4316.3|4310.3|4315.7|4309.7|4316.3|4310.3|4315.7|4309.7|0
1730094630000|2024-10-28 05:50:30|4316.2|4310.2|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|2
1730094660000|2024-10-28 05:51:00|4316|4310|4315.7|4309.7|4316|4310|4315.7|4309.7|0
1730094670000|2024-10-28 05:51:10|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|1
1730094680000|2024-10-28 05:51:20|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1730094700000|2024-10-28 05:51:40|4316.2|4310.2|4316.8|4310.8|4316.8|4310.8|4316.2|4310.2|2
1730094780000|2024-10-28 05:53:00|4317.2|4311.2|4317.8|4311.8|4317.8|4311.8|4317.2|4311.2|2
1730094790000|2024-10-28 05:53:10|4318.2|4312.2|4317.8|4311.8|4318.2|4312.2|4317.8|4311.8|0
1730094810000|2024-10-28 05:53:30|4318.2|4312.2|4317.8|4311.8|4318.2|4312.2|4317.8|4311.8|0
1730094840000|2024-10-28 05:54:00|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1730094850000|2024-10-28 05:54:10|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|0
1730094880000|2024-10-28 05:54:40|||||||||1
1730094920000|2024-10-28 05:55:20|4318.2|4312.2|4317.8|4311.8|4318.2|4312.2|4317.8|4311.8|0
1730094930000|2024-10-28 05:55:30|4318.2|4312.2|4317.8|4311.8|4318.2|4312.2|4317.8|4311.8|0
1730094940000|2024-10-28 05:55:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1730094950000|2024-10-28 05:55:50|4317.8|4311.8|4318.2|4312.2|4318.2|4312.2|4317.8|4311.8|0
1730094960000|2024-10-28 05:56:00|4317.8|4311.8|4317.8|4311.8|4318.8|4312.8|4317.8|4311.8|4
1730094980000|2024-10-28 05:56:20|4318.5|4312.5|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|0
1730094990000|2024-10-28 05:56:30|4317.7|4311.7|4316.8|4310.8|4317.8|4311.8|4316.7|4310.7|0
1730095000000|2024-10-28 05:56:40|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|0
1730095020000|2024-10-28 05:57:00|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|2
1730095030000|2024-10-28 05:57:10|4316.7|4310.7|4316.7|4310.7|4316.8|4310.8|4316.7|4310.7|0
1730095040000|2024-10-28 05:57:20|4316.5|4310.5|4316.2|4310.2|4316.5|4310.5|4315.8|4309.8|0
1730095050000|2024-10-28 05:57:30|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1730095060000|2024-10-28 05:57:40|4316|4310|4316.7|4310.7|4316.7|4310.7|4316|4310|1
1730095070000|2024-10-28 05:57:50|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.2|4310.2|0
1730095080000|2024-10-28 05:58:00|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1730095090000|2024-10-28 05:58:10|4316.5|4310.5|4316.2|4310.2|4316.5|4310.5|4316.2|4310.2|0
1730095120000|2024-10-28 05:58:40|4315.7|4309.7|4314.8|4308.8|4315.7|4309.7|4314.8|4308.8|2
1730095140000|2024-10-28 05:59:00|4315.2|4309.2|4315.8|4309.8|4315.8|4309.8|4315.2|4309.2|2
1730095150000|2024-10-28 05:59:10|4316.2|4310.2|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|1
1730095200000|2024-10-28 06:00:00|4316.2|4310.2|4316.3|4310.3|4316.3|4310.3|4316.2|4310.2|0
1730095210000|2024-10-28 06:00:10|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|0
1730095220000|2024-10-28 06:00:20|4314.8|4308.8|4315.8|4309.8|4316.2|4310.2|4314.8|4308.8|2
1730095240000|2024-10-28 06:00:40|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|0
1730095250000|2024-10-28 06:00:50|4316.7|4310.7|4316.8|4310.8|4317.2|4311.2|4316.7|4310.7|1
1730095260000|2024-10-28 06:01:00|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1730095270000|2024-10-28 06:01:10|4317.3|4311.3|4318.7|4312.7|4318.7|4312.7|4317.3|4311.3|4
1730095280000|2024-10-28 06:01:20|4318|4312|4316.8|4310.8|4318|4312|4316.8|4310.8|1
1730095290000|2024-10-28 06:01:30|4317|4311|4317.2|4311.2|4317.7|4311.7|4317|4311|0
1730095300000|2024-10-28 06:01:40|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1730095320000|2024-10-28 06:02:00|4317.5|4311.5|4318.7|4312.7|4318.7|4312.7|4317.5|4311.5|0
1730095330000|2024-10-28 06:02:10|4318.3|4312.3|4318.7|4312.7|4318.7|4312.7|4318.3|4312.3|0
1730095340000|2024-10-28 06:02:20|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|4318.3|4312.3|0
1730095350000|2024-10-28 06:02:30|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|0
1730095360000|2024-10-28 06:02:40|4318|4312|4317.8|4311.8|4318.7|4312.7|4317.8|4311.8|0
1730095370000|2024-10-28 06:02:50|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1730095380000|2024-10-28 06:03:00|4317.8|4311.8|4318.8|4312.8|4318.8|4312.8|4317.8|4311.8|1
1730095390000|2024-10-28 06:03:10|4318.7|4312.7|4318.3|4312.3|4318.7|4312.7|4318.3|4312.3|2
1730095400000|2024-10-28 06:03:20|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|0
1730095410000|2024-10-28 06:03:30|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|0
1730095430000|2024-10-28 06:03:50|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|2
1730095440000|2024-10-28 06:04:00|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|1
1730095450000|2024-10-28 06:04:10|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1730095460000|2024-10-28 06:04:20|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1730095470000|2024-10-28 06:04:30|4319.3|4313.3|4318.7|4312.7|4319.3|4313.3|4318.7|4312.7|0
1730095500000|2024-10-28 06:05:00|4318.8|4312.8|4318.7|4312.7|4318.8|4312.8|4318.7|4312.7|0
1730095520000|2024-10-28 06:05:20|4319|4313|4319.8|4313.8|4320.7|4314.7|4319|4313|1
1730095530000|2024-10-28 06:05:30|4320.3|4314.3|4320.7|4314.7|4320.7|4314.7|4320.3|4314.3|0
1730095540000|2024-10-28 06:05:40|4320|4314|4320|4314|4320|4314|4320|4314|0
1730095550000|2024-10-28 06:05:50|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4320|4314|0
1730095560000|2024-10-28 06:06:00|4319.9|4313.9|4318.7|4312.7|4319.9|4313.9|4318.7|4312.7|5
1730095580000|2024-10-28 06:06:20|4318.8|4312.8|4319.2|4313.2|4319.2|4313.2|4318.8|4312.8|0
1730095590000|2024-10-28 06:06:30|4318.7|4312.7|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|0
1730095600000|2024-10-28 06:06:40|4319.8|4313.8|4319.7|4313.7|4319.8|4313.8|4319.7|4313.7|3
1730095620000|2024-10-28 06:07:00|4319.8|4313.8|4321.3|4315.3|4321.3|4315.3|4319.8|4313.8|3
1730095630000|2024-10-28 06:07:10|4321.5|4315.5|4321.8|4315.8|4321.8|4315.8|4321.5|4315.5|0
1730095640000|2024-10-28 06:07:20|4321.7|4315.7|4320.8|4314.8|4321.7|4315.7|4320.7|4314.7|0
1730095650000|2024-10-28 06:07:30|4320.7|4314.7|4320.7|4314.7|4320.8|4314.8|4319.8|4313.8|3
1730095660000|2024-10-28 06:07:40|4320.8|4314.8|4321|4315|4321|4315|4320.8|4314.8|0
1730095670000|2024-10-28 06:07:50|4320.8|4314.8|4320.7|4314.7|4321|4315|4320.7|4314.7|1
1730095680000|2024-10-28 06:08:00|4320.8|4314.8|4320.7|4314.7|4320.8|4314.8|4320.3|4314.3|0
1730095690000|2024-10-28 06:08:10|4320.3|4314.3|4319.7|4313.7|4320.3|4314.3|4319.7|4313.7|0
1730095700000|2024-10-28 06:08:20|4320.3|4314.3|4319.7|4313.7|4320.3|4314.3|4319.7|4313.7|5
1730095710000|2024-10-28 06:08:30|4319.8|4313.8|4319.7|4313.7|4319.8|4313.8|4319.7|4313.7|0
1730095720000|2024-10-28 06:08:40|4319.8|4313.8|4319.7|4313.7|4319.8|4313.8|4319.7|4313.7|0
1730095730000|2024-10-28 06:08:50|4319.3|4313.3|4318.3|4312.3|4319.3|4313.3|4318.3|4312.3|0
1730095740000|2024-10-28 06:09:00|4318.7|4312.7|4318.3|4312.3|4318.7|4312.7|4318.3|4312.3|0
1730095750000|2024-10-28 06:09:10|4318.5|4312.5|4317.8|4311.8|4318.5|4312.5|4317.8|4311.8|0
1730095760000|2024-10-28 06:09:20|4318.3|4312.3|4319|4313|4319|4313|4318.3|4312.3|2
1730095770000|2024-10-28 06:09:30|4318.3|4312.3|4318|4312|4318.3|4312.3|4318|4312|1
1730095790000|2024-10-28 06:09:50|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|0
1730095800000|2024-10-28 06:10:00|4318.7|4312.7|4318.8|4312.8|4318.8|4312.8|4318.7|4312.7|0
1730095810000|2024-10-28 06:10:10|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|2
1730095860000|2024-10-28 06:11:00|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|0
1730095900000|2024-10-28 06:11:40|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1730095930000|2024-10-28 06:12:10|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|1
1730095940000|2024-10-28 06:12:20|4319.2|4313.2|4318.8|4312.8|4319.2|4313.2|4318.8|4312.8|0
1730095950000|2024-10-28 06:12:30|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1730095960000|2024-10-28 06:12:40|4318.8|4312.8|4320.8|4314.8|4320.8|4314.8|4318.8|4312.8|2
1730095970000|2024-10-28 06:12:50|4321.5|4315.5|4322.3|4316.3|4322.3|4316.3|4321.5|4315.5|1
1730095980000|2024-10-28 06:13:00|4322.7|4316.7|4322.3|4316.3|4322.7|4316.7|4322.3|4316.3|0
1730096010000|2024-10-28 06:13:30|4322.7|4316.7|4322.8|4316.8|4322.8|4316.8|4322.7|4316.7|0
1730096040000|2024-10-28 06:14:00|4323.7|4317.7|4323.8|4317.8|4324.7|4318.7|4323.7|4317.7|2
1730096050000|2024-10-28 06:14:10|4324|4318|4324.8|4318.8|4324.8|4318.8|4324|4318|0
1730096070000|2024-10-28 06:14:30|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|0
1730096080000|2024-10-28 06:14:40|4324.8|4318.8|4325.2|4319.2|4325.2|4319.2|4324.8|4318.8|0
1730096100000|2024-10-28 06:15:00|4324.3|4318.3|4322.7|4316.7|4324.3|4318.3|4321.8|4315.8|7
1730096110000|2024-10-28 06:15:10|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|0
1730096130000|2024-10-28 06:15:30|4323.2|4317.2|4324.2|4318.2|4324.2|4318.2|4323.2|4317.2|4
1730096140000|2024-10-28 06:15:40|||||||||3
1730096180000|2024-10-28 06:16:20|4323.8|4317.8|4323.2|4317.2|4324.2|4318.2|4322.7|4316.7|2
1730096190000|2024-10-28 06:16:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4
1730096200000|2024-10-28 06:16:40|||||||||1
1730096230000|2024-10-28 06:17:10|||||||||1
1730096270000|2024-10-28 06:17:50|4324.7|4318.7|4324.7|4318.7|4324.8|4318.8|4324.7|4318.7|1
1730096290000|2024-10-28 06:18:10|4324.8|4318.8|4324.7|4318.7|4324.8|4318.8|4324.7|4318.7|0
1730096300000|2024-10-28 06:18:20|||||||||1
1730096330000|2024-10-28 06:18:50|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|0
1730096340000|2024-10-28 06:19:00|4325.2|4319.2|4324.8|4318.8|4325.2|4319.2|4324.7|4318.7|1
1730096350000|2024-10-28 06:19:10|4325.2|4319.2|4324.7|4318.7|4325.2|4319.2|4324.7|4318.7|0
1730096370000|2024-10-28 06:19:30|4324.2|4318.2|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|0
1730096380000|2024-10-28 06:19:40|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|0
1730096400000|2024-10-28 06:20:00|||||||||2
1730096410000|2024-10-28 06:20:10|||||||||2
1730096420000|2024-10-28 06:20:20|||||||||5
1730096430000|2024-10-28 06:20:30|4325|4319|4325|4319|4325.7|4319.7|4325|4319|2
1730096440000|2024-10-28 06:20:40|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.2|4318.2|2
1730096460000|2024-10-28 06:21:00|4324.5|4318.5|4324.2|4318.2|4324.5|4318.5|4322.8|4316.8|4
1730096470000|2024-10-28 06:21:10|4324.7|4318.7|4324.2|4318.2|4324.7|4318.7|4324.2|4318.2|2
1730096500000|2024-10-28 06:21:40|4323.7|4317.7|4324.2|4318.2|4324.2|4318.2|4322.8|4316.8|10
1730096510000|2024-10-28 06:21:50|||||||||1
1730096520000|2024-10-28 06:22:00|||||||||1
1730096550000|2024-10-28 06:22:30|||||||||2
1730096590000|2024-10-28 06:23:10|4324|4318|4324.2|4318.2|4324.2|4318.2|4323.5|4317.5|2
1730096610000|2024-10-28 06:23:30|4324.7|4318.7|4325.2|4319.2|4325.2|4319.2|4324.7|4318.7|9
1730096620000|2024-10-28 06:23:40|4325|4319|4325.7|4319.7|4325.7|4319.7|4325|4319|0
1730096630000|2024-10-28 06:23:50|4325.8|4319.8|4325.7|4319.7|4326.2|4320.2|4325.7|4319.7|0
1730096640000|2024-10-28 06:24:00|4325.8|4319.8|4326.2|4320.2|4326.2|4320.2|4325.8|4319.8|0
1730096650000|2024-10-28 06:24:10|4326|4320|4326|4320|4326|4320|4326|4320|0
1730096660000|2024-10-28 06:24:20|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1730096670000|2024-10-28 06:24:30|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4
1730096690000|2024-10-28 06:24:50|4326.8|4320.8|4327.2|4321.2|4327.2|4321.2|4326.8|4320.8|0
1730096730000|2024-10-28 06:25:30|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|1
1730096750000|2024-10-28 06:25:50|||||||||1
1730096770000|2024-10-28 06:26:10|||||||||1
1730096780000|2024-10-28 06:26:20|||||||||5
1730096800000|2024-10-28 06:26:40|||||||||4
1730096820000|2024-10-28 06:27:00|4327|4321|4327.2|4321.2|4327.2|4321.2|4327|4321|3
1730096830000|2024-10-28 06:27:10|4329.2|4323.2|4328.8|4322.8|4329.2|4323.2|4328.8|4322.8|5
1730096840000|2024-10-28 06:27:20|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1730096850000|2024-10-28 06:27:30|4330|4324|4330|4324|4330|4324|4330|4324|3
1730096860000|2024-10-28 06:27:40|4329.7|4323.7|4330|4324|4330|4324|4329.7|4323.7|0
1730096870000|2024-10-28 06:27:50|||||||||1
1730096880000|2024-10-28 06:28:00|4330.2|4324.2|4330|4324|4330.2|4324.2|4329.7|4323.7|0
1730096890000|2024-10-28 06:28:10|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1730096900000|2024-10-28 06:28:20|4330|4324|4330|4324|4330.2|4324.2|4330|4324|0
1730096910000|2024-10-28 06:28:30|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|4330.7|4324.7|2
1730096920000|2024-10-28 06:28:40|4332.7|4326.7|4333.2|4327.2|4333.2|4327.2|4332.7|4326.7|5
1730096940000|2024-10-28 06:29:00|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|3
1730096950000|2024-10-28 06:29:10|4333|4327|4333.2|4327.2|4333.2|4327.2|4333|4327|0
1730096960000|2024-10-28 06:29:20|4333|4327|4332.2|4326.2|4333|4327|4332.2|4326.2|0
1730096980000|2024-10-28 06:29:40|4332.9|4326.9|4333.8|4327.8|4333.8|4327.8|4332.9|4326.9|7
1730096990000|2024-10-28 06:29:50|4334.2|4328.2|4335.2|4329.2|4335.3|4329.3|4334.2|4328.2|5
1730097000000|2024-10-28 06:30:00|4334.8|4328.8|4332.7|4326.7|4334.8|4328.8|4332.7|4326.7|4
1730097010000|2024-10-28 06:30:10|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1730097030000|2024-10-28 06:30:30|4332.5|4326.5|4332.2|4326.2|4332.5|4326.5|4331.8|4325.8|6
1730097040000|2024-10-28 06:30:40|||||||||1
1730097060000|2024-10-28 06:31:00|4332|4326|4332.2|4326.2|4332.2|4326.2|4332|4326|2
1730097070000|2024-10-28 06:31:10|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|2
1730097080000|2024-10-28 06:31:20|4329.7|4323.7|4326.8|4320.8|4329.7|4323.7|4326.8|4320.8|2
1730097090000|2024-10-28 06:31:30|4327.2|4321.2|4322.3|4316.3|4327.2|4321.2|4322.3|4316.3|6
1730097100000|2024-10-28 06:31:40|4322|4316|4324.7|4318.7|4324.7|4318.7|4322|4316|4
1730097110000|2024-10-28 06:31:50|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|0
1730097120000|2024-10-28 06:32:00|4323|4317|4322.7|4316.7|4323|4317|4322.7|4316.7|0
1730097130000|2024-10-28 06:32:10|4322.3|4316.3|4322.3|4316.3|4322.7|4316.7|4321.7|4315.7|1
1730097140000|2024-10-28 06:32:20|4322.7|4316.7|4323.3|4317.3|4323.3|4317.3|4322.7|4316.7|2
1730097160000|2024-10-28 06:32:40|4323|4317|4322.8|4316.8|4323.3|4317.3|4322.8|4316.8|0
1730097170000|2024-10-28 06:32:50|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1730097180000|2024-10-28 06:33:00|4323.8|4317.8|4325|4319|4325.7|4319.7|4323.8|4317.8|6
1730097190000|2024-10-28 06:33:10|4325.7|4319.7|4325.8|4319.8|4326.3|4320.3|4325.7|4319.7|2
1730097200000|2024-10-28 06:33:20|4325.7|4319.7|4327.7|4321.7|4327.7|4321.7|4325.7|4319.7|2
1730097210000|2024-10-28 06:33:30|4327.3|4321.3|4326.2|4320.2|4327.3|4321.3|4325.8|4319.8|0
1730097220000|2024-10-28 06:33:40|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|4326.7|4320.7|2
1730097230000|2024-10-28 06:33:50|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|0
1730097240000|2024-10-28 06:34:00|4326.8|4320.8|4328|4322|4328.3|4322.3|4326.7|4320.7|1
1730097250000|2024-10-28 06:34:10|4328.7|4322.7|4330|4324|4330|4324|4328|4322|0
1730097260000|2024-10-28 06:34:20|4330.3|4324.3|4331.8|4325.8|4331.8|4325.8|4330|4324|0
1730097270000|2024-10-28 06:34:30|4331.7|4325.7|4331.3|4325.3|4331.7|4325.7|4330.8|4324.8|1
1730097280000|2024-10-28 06:34:40|4331|4325|4331|4325|4331.3|4325.3|4331|4325|0
1730097290000|2024-10-28 06:34:50|4330|4324|4330|4324|4330|4324|4329.8|4323.8|1
1730097300000|2024-10-28 06:35:00|4329.7|4323.7|4330.3|4324.3|4330.3|4324.3|4329.3|4323.3|0
1730097310000|2024-10-28 06:35:10|4330|4324|4330|4324|4330|4324|4330|4324|0
1730097320000|2024-10-28 06:35:20|4330.3|4324.3|4331.3|4325.3|4331.3|4325.3|4330.3|4324.3|0
1730097330000|2024-10-28 06:35:30|4331.8|4325.8|4331|4325|4331.8|4325.8|4331|4325|0
1730097340000|2024-10-28 06:35:40|4331.3|4325.3|4331.8|4325.8|4331.8|4325.8|4331.3|4325.3|0
1730097350000|2024-10-28 06:35:50|4332.2|4326.2|4331.8|4325.8|4332.2|4326.2|4331|4325|1
1730097360000|2024-10-28 06:36:00|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|4331.7|4325.7|0
1730097370000|2024-10-28 06:36:10|4331.8|4325.8|4331|4325|4331.8|4325.8|4331|4325|0
1730097380000|2024-10-28 06:36:20|4330.8|4324.8|4330.3|4324.3|4330.8|4324.8|4330|4324|0
1730097390000|2024-10-28 06:36:30|4330.7|4324.7|4329.7|4323.7|4330.7|4324.7|4329|4323|0
1730097400000|2024-10-28 06:36:40|4329.3|4323.3|4328.8|4322.8|4329.7|4323.7|4328.8|4322.8|0
1730097410000|2024-10-28 06:36:50|4328.7|4322.7|4328.8|4322.8|4328.8|4322.8|4328.7|4322.7|0
1730097420000|2024-10-28 06:37:00|4329.5|4323.5|4330|4324|4330|4324|4329.5|4323.5|1
1730097430000|2024-10-28 06:37:10|4330.3|4324.3|4330|4324|4330.3|4324.3|4330|4324|0
1730097440000|2024-10-28 06:37:20|4330.3|4324.3|4331|4325|4331.8|4325.8|4330.3|4324.3|2
1730097460000|2024-10-28 06:37:40|4330.8|4324.8|4332.8|4326.8|4333.2|4327.2|4330.3|4324.3|4
1730097480000|2024-10-28 06:38:00|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|0
1730097510000|2024-10-28 06:38:30|4332.8|4326.8|4332.8|4326.8|4332.8|4326.8|4332.7|4326.7|2
1730097520000|2024-10-28 06:38:40|4333.2|4327.2|4334.2|4328.2|4334.2|4328.2|4333.2|4327.2|1
1730097530000|2024-10-28 06:38:50|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|1
1730097540000|2024-10-28 06:39:00|4335.9|4329.9|4336.2|4330.2|4336.3|4330.3|4335.7|4329.7|10
1730097550000|2024-10-28 06:39:10|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|4336.3|4330.3|0
1730097570000|2024-10-28 06:39:30|4337.2|4331.2|4339.2|4333.2|4339.2|4333.2|4337.2|4331.2|7
1730097580000|2024-10-28 06:39:40|4339.5|4333.5|4339.7|4333.7|4339.8|4333.8|4339.2|4333.2|3
1730097590000|2024-10-28 06:39:50|4339.3|4333.3|4339.2|4333.2|4339.3|4333.3|4339.2|4333.2|1
1730097600000|2024-10-28 06:40:00|4339.3|4333.3|4339.7|4333.7|4339.7|4333.7|4339.3|4333.3|0
1730097620000|2024-10-28 06:40:20|4339.8|4333.8|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|0
1730097630000|2024-10-28 06:40:30|4339.8|4333.8|4339.2|4333.2|4339.8|4333.8|4339.2|4333.2|2
1730097640000|2024-10-28 06:40:40|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|7
1730097650000|2024-10-28 06:40:50|4338.8|4332.8|4339.2|4333.2|4339.2|4333.2|4338.8|4332.8|1
1730097660000|2024-10-28 06:41:00|4337.7|4331.7|4336.7|4330.7|4337.7|4331.7|4336.7|4330.7|5
1730097690000|2024-10-28 06:41:30|4336.8|4330.8|4336.7|4330.7|4337.2|4331.2|4336.7|4330.7|0
1730097700000|2024-10-28 06:41:40|4336.8|4330.8|4337.2|4331.2|4337.2|4331.2|4336.8|4330.8|0
1730097710000|2024-10-28 06:41:50|4337.5|4331.5|4338.2|4332.2|4338.2|4332.2|4337.5|4331.5|4
1730097720000|2024-10-28 06:42:00|4338.7|4332.7|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|1
1730097730000|2024-10-28 06:42:10|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1730097740000|2024-10-28 06:42:20|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|1
1730097750000|2024-10-28 06:42:30|4338.5|4332.5|4338.2|4332.2|4338.5|4332.5|4338.2|4332.2|0
1730097760000|2024-10-28 06:42:40|4338.5|4332.5|4338.7|4332.7|4339.2|4333.2|4338.5|4332.5|3
1730097770000|2024-10-28 06:42:50|4338.8|4332.8|4338.2|4332.2|4338.8|4332.8|4338.2|4332.2|1
1730097780000|2024-10-28 06:43:00|4338.7|4332.7|4338.8|4332.8|4338.8|4332.8|4338.7|4332.7|1
1730097790000|2024-10-28 06:43:10|4338.7|4332.7|4338.8|4332.8|4338.8|4332.8|4338.7|4332.7|1
1730097800000|2024-10-28 06:43:20|4339.2|4333.2|4338.7|4332.7|4339.2|4333.2|4338.7|4332.7|0
1730097810000|2024-10-28 06:43:30|4338.3|4332.3|4338.7|4332.7|4338.7|4332.7|4338.2|4332.2|0
1730097820000|2024-10-28 06:43:40|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|4339.2|4333.2|0
1730097830000|2024-10-28 06:43:50|4338.7|4332.7|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|0
1730097850000|2024-10-28 06:44:10|4339.7|4333.7|4341.2|4335.2|4341.2|4335.2|4339.7|4333.7|8
1730097860000|2024-10-28 06:44:20|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|15
1730097870000|2024-10-28 06:44:30|||||||||1
1730097880000|2024-10-28 06:44:40|||||||||1
1730097890000|2024-10-28 06:44:50|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|5
1730097900000|2024-10-28 06:45:00|4345|4339|4343.7|4337.7|4345.7|4339.7|4343.3|4337.3|0
1730097910000|2024-10-28 06:45:10|4343.8|4337.8|4345.7|4339.7|4345.7|4339.7|4343.7|4337.7|5
1730097920000|2024-10-28 06:45:20|4345.8|4339.8|4344.7|4338.7|4345.8|4339.8|4344.7|4338.7|1
1730097930000|2024-10-28 06:45:30|4344.8|4338.8|4345.2|4339.2|4345.7|4339.7|4344.7|4338.7|5
1730097940000|2024-10-28 06:45:40|4344.8|4338.8|4345.2|4339.2|4345.2|4339.2|4344.8|4338.8|14
1730097950000|2024-10-28 06:45:50|4344.5|4338.5|4345.2|4339.2|4345.2|4339.2|4344.5|4338.5|13
1730097960000|2024-10-28 06:46:00|4344.8|4338.8|4344.8|4338.8|4345.2|4339.2|4344.8|4338.8|10
1730097970000|2024-10-28 06:46:10|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|6
1730097980000|2024-10-28 06:46:20|4344.7|4338.7|4343.3|4337.3|4344.7|4338.7|4343.3|4337.3|12
1730097990000|2024-10-28 06:46:30|4343.7|4337.7|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|5
1730098000000|2024-10-28 06:46:40|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4
1730098010000|2024-10-28 06:46:50|4345|4339|4345|4339|4345|4339|4345|4339|1
1730098020000|2024-10-28 06:47:00|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1730098030000|2024-10-28 06:47:10|4345.2|4339.2|4345|4339|4345.2|4339.2|4345|4339|3
1730098040000|2024-10-28 06:47:20|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.4|4339.4|5
1730098050000|2024-10-28 06:47:30|||||||||2
1730098060000|2024-10-28 06:47:40|4346|4340|4349.7|4343.7|4349.7|4343.7|4346|4340|46
1730098070000|2024-10-28 06:47:50|4349.5|4343.5|4352.8|4346.8|4353.2|4347.2|4348.7|4342.7|28
1730098080000|2024-10-28 06:48:00|4352.7|4346.7|4351.3|4345.3|4352.7|4346.7|4351.3|4345.3|1
1730098090000|2024-10-28 06:48:10|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351|4345|1
1730098100000|2024-10-28 06:48:20|4353.2|4347.2|4354.7|4348.7|4354.7|4348.7|4353.2|4347.2|21
1730098110000|2024-10-28 06:48:30|4354.8|4348.8|4353.7|4347.7|4354.8|4348.8|4353.7|4347.7|3
1730098120000|2024-10-28 06:48:40|4353.5|4347.5|4354.8|4348.8|4354.8|4348.8|4353.5|4347.5|1
1730098130000|2024-10-28 06:48:50|4355.3|4349.3|4358.7|4352.7|4358.7|4352.7|4354.8|4348.8|35
1730098140000|2024-10-28 06:49:00|4357.8|4351.8|4355.7|4349.7|4357.8|4351.8|4355.3|4349.3|14
1730098150000|2024-10-28 06:49:10|4354.7|4348.7|4356.8|4350.8|4356.8|4350.8|4354.3|4348.3|6
1730098160000|2024-10-28 06:49:20|4356.5|4350.5|4357.7|4351.7|4357.7|4351.7|4356.3|4350.3|7
1730098170000|2024-10-28 06:49:30|4357.5|4351.5|4358.8|4352.8|4358.8|4352.8|4356.7|4350.7|19
1730098180000|2024-10-28 06:49:40|4358.5|4352.5|4357.8|4351.8|4359.2|4353.2|4356.8|4350.8|10
1730098190000|2024-10-28 06:49:50|4358.5|4352.5|4356.8|4350.8|4358.5|4352.5|4356.8|4350.8|2
1730098200000|2024-10-28 06:50:00|4356.7|4350.7|4357.2|4351.2|4357.2|4351.2|4356.2|4350.2|9
1730098210000|2024-10-28 06:50:10|4355.7|4349.7|4354.7|4348.7|4355.7|4349.7|4354.7|4348.7|9
1730098220000|2024-10-28 06:50:20|4354.8|4348.8|4353.2|4347.2|4355.3|4349.3|4353.2|4347.2|30
1730098230000|2024-10-28 06:50:30|4352.8|4346.8|4353.3|4347.3|4353.7|4347.7|4352.8|4346.8|3
1730098240000|2024-10-28 06:50:40|4353.7|4347.7|4352.7|4346.7|4353.7|4347.7|4352.7|4346.7|4
1730098250000|2024-10-28 06:50:50|4351.7|4345.7|4350.7|4344.7|4351.7|4345.7|4350.7|4344.7|12
1730098260000|2024-10-28 06:51:00|4350.5|4344.5|4348.3|4342.3|4350.5|4344.5|4348.3|4342.3|7
1730098270000|2024-10-28 06:51:10|4348|4342|4347.2|4341.2|4348|4342|4346.7|4340.7|14
1730098280000|2024-10-28 06:51:20|4347.8|4341.8|4347.8|4341.8|4348.8|4342.8|4347.8|4341.8|6
1730098290000|2024-10-28 06:51:30|4347.2|4341.2|4346.8|4340.8|4347.2|4341.2|4346.7|4340.7|13
1730098300000|2024-10-28 06:51:40|4346.7|4340.7|4345.8|4339.8|4346.7|4340.7|4345.8|4339.8|0
1730098310000|2024-10-28 06:51:50|4346.2|4340.2|4346|4340|4346.5|4340.5|4345.8|4339.8|6
1730098320000|2024-10-28 06:52:00|4345.8|4339.8|4346.8|4340.8|4346.8|4340.8|4345.8|4339.8|1
1730098330000|2024-10-28 06:52:10|4346.7|4340.7|4349.7|4343.7|4350.2|4344.2|4346.7|4340.7|7
1730098340000|2024-10-28 06:52:20|4349.3|4343.3|4345.7|4339.7|4349.7|4343.7|4345.7|4339.7|8
1730098380000|2024-10-28 06:53:00|4345.2|4339.2|4345|4339|4345.2|4339.2|4343.7|4337.7|16
1730098390000|2024-10-28 06:53:10|4344.8|4338.8|4344.7|4338.7|4344.8|4338.8|4344.3|4338.3|2
1730098400000|2024-10-28 06:53:20|4344.8|4338.8|4343.7|4337.7|4345.7|4339.7|4343.7|4337.7|2
1730098410000|2024-10-28 06:53:30|4343.5|4337.5|4342.7|4336.7|4343.5|4337.5|4342.7|4336.7|2
1730098440000|2024-10-28 06:54:00|4342.5|4336.5|4342.2|4336.2|4342.5|4336.5|4342.2|4336.2|2
1730098460000|2024-10-28 06:54:20|4341.5|4335.5|4341.7|4335.7|4341.7|4335.7|4341.5|4335.5|56
1730098480000|2024-10-28 06:54:40|4341.5|4335.5|4341.7|4335.7|4341.7|4335.7|4341.3|4335.3|0
1730098500000|2024-10-28 06:55:00|4341.3|4335.3|4341.2|4335.2|4341.7|4335.7|4341.2|4335.2|1
1730098510000|2024-10-28 06:55:10|4340.9|4334.9|4341.2|4335.2|4341.2|4335.2|4340.9|4334.9|2
1730098520000|2024-10-28 06:55:20|||||||||2
1730098530000|2024-10-28 06:55:30|||||||||1
1730098540000|2024-10-28 06:55:40|4340|4334|4340.2|4334.2|4340.2|4334.2|4337.5|4331.5|11
1730098550000|2024-10-28 06:55:50|4339.7|4333.7|4340.2|4334.2|4340.2|4334.2|4339|4333|41
1730098560000|2024-10-28 06:56:00|4339.8|4333.8|4340|4334|4340.2|4334.2|4339.7|4333.7|4
1730098570000|2024-10-28 06:56:10|4339.7|4333.7|4339.2|4333.2|4339.7|4333.7|4339|4333|0
1730098580000|2024-10-28 06:56:20|4339|4333|4338.2|4332.2|4339|4333|4338.2|4332.2|0
1730098590000|2024-10-28 06:56:30|4338.7|4332.7|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|2
1730098600000|2024-10-28 06:56:40|||||||||1
1730098610000|2024-10-28 06:56:50|||||||||7
1730098620000|2024-10-28 06:57:00|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|2
1730098640000|2024-10-28 06:57:20|4338.5|4332.5|4338.2|4332.2|4338.5|4332.5|4338.2|4332.2|1
1730098660000|2024-10-28 06:57:40|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|1
1730098670000|2024-10-28 06:57:50|4338.5|4332.5|4338.2|4332.2|4338.5|4332.5|4338.2|4332.2|0
1730098680000|2024-10-28 06:58:00|4337.8|4331.8|4338.2|4332.2|4338.2|4332.2|4337.8|4331.8|2
1730098700000|2024-10-28 06:58:20|||||||||1
1730098710000|2024-10-28 06:58:30|4337.8|4331.8|4338.2|4332.2|4338.2|4332.2|4337.8|4331.8|1
1730098720000|2024-10-28 06:58:40|4338.5|4332.5|4339.7|4333.7|4340.2|4334.2|4338.5|4332.5|8
1730098730000|2024-10-28 06:58:50|4339.8|4333.8|4339.7|4333.7|4340.2|4334.2|4339.7|4333.7|47
1730098740000|2024-10-28 06:59:00|4338.8|4332.8|4336.7|4330.7|4338.8|4332.8|4336.7|4330.7|5
1730098750000|2024-10-28 06:59:10|4336.8|4330.8|4338|4332|4338.2|4332.2|4336.8|4330.8|5
1730098760000|2024-10-28 06:59:20|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1730098770000|2024-10-28 06:59:30|4337.8|4331.8|4336.2|4330.2|4337.8|4331.8|4336.2|4330.2|2
1730098780000|2024-10-28 06:59:40|4336.7|4330.7|4337.2|4331.2|4337.2|4331.2|4336.7|4330.7|2
1730098790000|2024-10-28 06:59:50|4336.5|4330.5|4336.7|4330.7|4337.2|4331.2|4336.5|4330.5|0
1730098810000|2024-10-28 07:00:10|4336.3|4330.3|4336.7|4330.7|4336.7|4330.7|4336.2|4330.2|1
1730098830000|2024-10-28 07:00:30|4336.8|4330.8|4337.7|4331.7|4337.7|4331.7|4336.8|4330.8|1
1730098840000|2024-10-28 07:00:40|4338.2|4332.2|4338.8|4332.8|4338.8|4332.8|4338.2|4332.2|1
1730098850000|2024-10-28 07:00:50|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|0
1730098860000|2024-10-28 07:01:00|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1730098890000|2024-10-28 07:01:30|||||||||1
1730098900000|2024-10-28 07:01:40|4338.7|4332.7|4339.8|4333.8|4339.8|4333.8|4338.7|4332.7|1
1730098920000|2024-10-28 07:02:00|4340.5|4334.5|4340.7|4334.7|4341|4335|4340.5|4334.5|1
1730098930000|2024-10-28 07:02:10|4341|4335|4341.7|4335.7|4341.7|4335.7|4341|4335|0
1730098940000|2024-10-28 07:02:20|4341.8|4335.8|4343.7|4337.7|4343.7|4337.7|4341.8|4335.8|9
1730098950000|2024-10-28 07:02:30|4344|4338|4341.7|4335.7|4344|4338|4341.7|4335.7|3
1730098960000|2024-10-28 07:02:40|4343|4337|4343|4337|4343|4337|4342.5|4336.5|5
1730098970000|2024-10-28 07:02:50|4342|4336|4342|4336|4342|4336|4342|4336|1
1730098980000|2024-10-28 07:03:00|4341.8|4335.8|4342.7|4336.7|4342.7|4336.7|4341.7|4335.7|1
1730098990000|2024-10-28 07:03:10|4342.8|4336.8|4341.8|4335.8|4342.8|4336.8|4341.8|4335.8|1
1730099010000|2024-10-28 07:03:30|4342|4336|4342|4336|4342|4336|4342|4336|0
1730099020000|2024-10-28 07:03:40|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|0
1730099030000|2024-10-28 07:03:50|4342.7|4336.7|4343.7|4337.7|4343.7|4337.7|4342.7|4336.7|0
1730099040000|2024-10-28 07:04:00|4343.3|4337.3|4344|4338|4344|4338|4343.3|4337.3|0
1730099060000|2024-10-28 07:04:20|4343.7|4337.7|4343.3|4337.3|4344|4338|4343.3|4337.3|1
1730099070000|2024-10-28 07:04:30|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.3|4337.3|0
1730099080000|2024-10-28 07:04:40|4343.8|4337.8|4344|4338|4344|4338|4343.8|4337.8|0
1730099090000|2024-10-28 07:04:50|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1730099100000|2024-10-28 07:05:00|4343.3|4337.3|4343.8|4337.8|4343.8|4337.8|4343.3|4337.3|0
1730099110000|2024-10-28 07:05:10|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4342.7|4336.7|0
1730099130000|2024-10-28 07:05:30|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|4341.7|4335.7|3
1730099140000|2024-10-28 07:05:40|4342.2|4336.2|4341.7|4335.7|4342.2|4336.2|4341.7|4335.7|0
1730099170000|2024-10-28 07:06:10|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|1
1730099220000|2024-10-28 07:07:00|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1730099230000|2024-10-28 07:07:10|4340.8|4334.8|4341.2|4335.2|4341.2|4335.2|4340.8|4334.8|0
1730099240000|2024-10-28 07:07:20|4340.8|4334.8|4340.7|4334.7|4340.8|4334.8|4340.7|4334.7|1
1730099260000|2024-10-28 07:07:40|4340|4334|4340.7|4334.7|4340.7|4334.7|4340|4334|0
1730099270000|2024-10-28 07:07:50|4339.8|4333.8|4339.2|4333.2|4339.8|4333.8|4339.2|4333.2|1
1730099280000|2024-10-28 07:08:00|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|1
1730099290000|2024-10-28 07:08:10|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1730099300000|2024-10-28 07:08:20|||||||||1
1730099310000|2024-10-28 07:08:30|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|4338.7|4332.7|2
1730099320000|2024-10-28 07:08:40|4338.8|4332.8|4339.7|4333.7|4339.7|4333.7|4338.8|4332.8|0
1730099330000|2024-10-28 07:08:50|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1730099360000|2024-10-28 07:09:20|4341|4335|4339.7|4333.7|4341.3|4335.3|4339.7|4333.7|2
1730099400000|2024-10-28 07:10:00|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|0
1730099420000|2024-10-28 07:10:20|4341.3|4335.3|4341.7|4335.7|4341.7|4335.7|4341.3|4335.3|0
1730099430000|2024-10-28 07:10:30|4341.3|4335.3|4340.7|4334.7|4341.3|4335.3|4340.3|4334.3|1
1730099440000|2024-10-28 07:10:40|4340.3|4334.3|4340.7|4334.7|4340.7|4334.7|4340.3|4334.3|0
1730099450000|2024-10-28 07:10:50|4340.3|4334.3|4339.7|4333.7|4340.3|4334.3|4339.7|4333.7|0
1730099510000|2024-10-28 07:11:50|4339.3|4333.3|4340.8|4334.8|4340.8|4334.8|4339.3|4333.3|2
1730099520000|2024-10-28 07:12:00|4341.2|4335.2|4342|4336|4342|4336|4340.8|4334.8|1
1730099530000|2024-10-28 07:12:10|4342.7|4336.7|4345|4339|4345|4339|4342|4336|4
1730099540000|2024-10-28 07:12:20|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345|4339|0
1730099550000|2024-10-28 07:12:30|4345|4339|4345|4339|4345|4339|4345|4339|0
1730099560000|2024-10-28 07:12:40|4345.2|4339.2|4345.3|4339.3|4345.3|4339.3|4345.2|4339.2|0
1730099570000|2024-10-28 07:12:50|4346.7|4340.7|4346.7|4340.7|4346.8|4340.8|4346.7|4340.7|0
1730099580000|2024-10-28 07:13:00|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|1
1730099590000|2024-10-28 07:13:10|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|1
1730099600000|2024-10-28 07:13:20|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|0
1730099610000|2024-10-28 07:13:30|4347.2|4341.2|4347.7|4341.7|4347.7|4341.7|4347.2|4341.2|1
1730099620000|2024-10-28 07:13:40|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|0
1730099630000|2024-10-28 07:13:50|4347.7|4341.7|4347.3|4341.3|4347.7|4341.7|4347.3|4341.3|0
1730099640000|2024-10-28 07:14:00|4347.5|4341.5|4346.7|4340.7|4347.5|4341.5|4346.7|4340.7|0
1730099650000|2024-10-28 07:14:10|4346.8|4340.8|4346.7|4340.7|4346.8|4340.8|4346.7|4340.7|1
1730099660000|2024-10-28 07:14:20|4346.5|4340.5|4346.2|4340.2|4346.5|4340.5|4346.2|4340.2|1
1730099670000|2024-10-28 07:14:30|||||||||1
1730099680000|2024-10-28 07:14:40|||||||||1
1730099700000|2024-10-28 07:15:00|4346.3|4340.3|4346.7|4340.7|4346.7|4340.7|4346.3|4340.3|2
1730099720000|2024-10-28 07:15:20|4346.3|4340.3|4346.2|4340.2|4346.3|4340.3|4346.2|4340.2|1
1730099740000|2024-10-28 07:15:40|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346.2|4340.2|7
1730099770000|2024-10-28 07:16:10|4346.3|4340.3|4346.5|4340.5|4346.5|4340.5|4346.3|4340.3|4
1730099790000|2024-10-28 07:16:30|||||||||2
1730099800000|2024-10-28 07:16:40|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|4346.8|4340.8|2
1730099820000|2024-10-28 07:17:00|4346.3|4340.3|4346.7|4340.7|4346.8|4340.8|4346.3|4340.3|3
1730099830000|2024-10-28 07:17:10|4346.5|4340.5|4346.7|4340.7|4346.7|4340.7|4346.5|4340.5|1
1730099840000|2024-10-28 07:17:20|4346.8|4340.8|4347.7|4341.7|4347.7|4341.7|4346.8|4340.8|4
1730099850000|2024-10-28 07:17:30|4347.3|4341.3|4347.2|4341.2|4347.3|4341.3|4347.2|4341.2|0
1730099860000|2024-10-28 07:17:40|||||||||1
1730099870000|2024-10-28 07:17:50|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|1
1730099880000|2024-10-28 07:18:00|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1730099890000|2024-10-28 07:18:10|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|3
1730099900000|2024-10-28 07:18:20|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|2
1730099910000|2024-10-28 07:18:30|||||||||2
1730099920000|2024-10-28 07:18:40|||||||||4
1730099930000|2024-10-28 07:18:50|4345.3|4339.3|4341.7|4335.7|4345.3|4339.3|4341.3|4335.3|5
1730099940000|2024-10-28 07:19:00|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|1
1730099950000|2024-10-28 07:19:10|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|4342.8|4336.8|0
1730099960000|2024-10-28 07:19:20|4343.2|4337.2|4343|4337|4343.2|4337.2|4343|4337|2
1730099970000|2024-10-28 07:19:30|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1730099980000|2024-10-28 07:19:40|4342.5|4336.5|4341.7|4335.7|4342.5|4336.5|4340.8|4334.8|3
1730100010000|2024-10-28 07:20:10|4341.4|4335.4|4340.7|4334.7|4341.4|4335.4|4340.7|4334.7|2
1730100020000|2024-10-28 07:20:20|4340.5|4334.5|4340.2|4334.2|4340.5|4334.5|4340.2|4334.2|0
1730100030000|2024-10-28 07:20:30|4339.7|4333.7|4339.8|4333.8|4340.2|4334.2|4339.7|4333.7|2
1730100040000|2024-10-28 07:20:40|4339.7|4333.7|4340.2|4334.2|4340.2|4334.2|4339.7|4333.7|0
1730100050000|2024-10-28 07:20:50|4339.8|4333.8|4340.2|4334.2|4340.2|4334.2|4339.8|4333.8|0
1730100060000|2024-10-28 07:21:00|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|1
1730100070000|2024-10-28 07:21:10|4339.5|4333.5|4339.7|4333.7|4339.7|4333.7|4339.5|4333.5|1
1730100090000|2024-10-28 07:21:30|4340|4334|4340.2|4334.2|4340.2|4334.2|4340|4334|1
1730100100000|2024-10-28 07:21:40|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|0
1730100110000|2024-10-28 07:21:50|4340.2|4334.2|4340.3|4334.3|4340.3|4334.3|4339.7|4333.7|3
1730100120000|2024-10-28 07:22:00|4340.7|4334.7|4340.7|4334.7|4340.8|4334.8|4340.7|4334.7|0
1730100140000|2024-10-28 07:22:20|4340.5|4334.5|4339.8|4333.8|4340.5|4334.5|4339.8|4333.8|0
1730100150000|2024-10-28 07:22:30|4340.2|4334.2|4339.8|4333.8|4340.2|4334.2|4339.8|4333.8|0
1730100160000|2024-10-28 07:22:40|4340.2|4334.2|4339.8|4333.8|4340.2|4334.2|4339.8|4333.8|0
1730100180000|2024-10-28 07:23:00|4340.8|4334.8|4341.7|4335.7|4342|4336|4340.8|4334.8|4
1730100190000|2024-10-28 07:23:10|4342.2|4336.2|4344.3|4338.3|4344.3|4338.3|4342|4336|4
1730100210000|2024-10-28 07:23:30|4344.5|4338.5|4343.8|4337.8|4344.8|4338.8|4343.8|4337.8|0
1730100220000|2024-10-28 07:23:40|4343.7|4337.7|4343.8|4337.8|4343.8|4337.8|4343.7|4337.7|1
1730100230000|2024-10-28 07:23:50|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|1
1730100240000|2024-10-28 07:24:00|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.3|4338.3|1
1730100250000|2024-10-28 07:24:10|4344.8|4338.8|4344.8|4338.8|4344.8|4338.8|4344.7|4338.7|0
1730100260000|2024-10-28 07:24:20|4344.7|4338.7|4344.8|4338.8|4345.2|4339.2|4344.7|4338.7|0
1730100270000|2024-10-28 07:24:30|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4342.7|4336.7|1
1730100340000|2024-10-28 07:25:40|4342.8|4336.8|4342.7|4336.7|4343.2|4337.2|4342.7|4336.7|1
1730100360000|2024-10-28 07:26:00|4342.5|4336.5|4343.7|4337.7|4343.7|4337.7|4342.5|4336.5|4
1730100370000|2024-10-28 07:26:10|4344.2|4338.2|4344.8|4338.8|4344.8|4338.8|4344.2|4338.2|0
1730100380000|2024-10-28 07:26:20|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1730100420000|2024-10-28 07:27:00|4344.8|4338.8|4345.7|4339.7|4345.8|4339.8|4344.7|4338.7|0
1730100430000|2024-10-28 07:27:10|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|1
1730100470000|2024-10-28 07:27:50|4344.2|4338.2|4341.7|4335.7|4344.2|4338.2|4341.7|4335.7|5
1730100480000|2024-10-28 07:28:00|4342|4336|4342.3|4336.3|4342.3|4336.3|4342|4336|0
1730100490000|2024-10-28 07:28:10|4341.8|4335.8|4342.7|4336.7|4342.7|4336.7|4341.7|4335.7|0
1730100500000|2024-10-28 07:28:20|4342.8|4336.8|4343.7|4337.7|4343.7|4337.7|4342.8|4336.8|0
1730100510000|2024-10-28 07:28:30|4343.3|4337.3|4343.7|4337.7|4343.7|4337.7|4343.3|4337.3|0
1730100520000|2024-10-28 07:28:40|4343.3|4337.3|4342.7|4336.7|4343.3|4337.3|4342.7|4336.7|1
1730100540000|2024-10-28 07:29:00|4343|4337|4342.7|4336.7|4343.7|4337.7|4342.7|4336.7|0
1730100570000|2024-10-28 07:29:30|4342.5|4336.5|4341.7|4335.7|4342.5|4336.5|4341.7|4335.7|0
1730100590000|2024-10-28 07:29:50|4341.8|4335.8|4342.7|4336.7|4342.7|4336.7|4341.8|4335.8|1
1730100640000|2024-10-28 07:30:40|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1730100650000|2024-10-28 07:30:50|4343.8|4337.8|4344.7|4338.7|4344.7|4338.7|4343.7|4337.7|0
1730100660000|2024-10-28 07:31:00|4344.8|4338.8|4345.4|4339.4|4345.7|4339.7|4344.8|4338.8|1
1730100670000|2024-10-28 07:31:10|4344.2|4338.2|4343.7|4337.7|4344.2|4338.2|4343.7|4337.7|0
1730100680000|2024-10-28 07:31:20|4344.2|4338.2|4344.7|4338.7|4344.7|4338.7|4344.2|4338.2|4
1730100700000|2024-10-28 07:31:40|4344.3|4338.3|4344.2|4338.2|4344.3|4338.3|4344.2|4338.2|0
1730100710000|2024-10-28 07:31:50|4343.8|4337.8|4344.2|4338.2|4344.2|4338.2|4343.8|4337.8|0
1730100720000|2024-10-28 07:32:00|4345.2|4339.2|4344.2|4338.2|4345.2|4339.2|4344.2|4338.2|2
1730100730000|2024-10-28 07:32:10|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4344.8|4338.8|2
1730100740000|2024-10-28 07:32:20|4345.8|4339.8|4345.7|4339.7|4345.8|4339.8|4345.7|4339.7|3
1730100760000|2024-10-28 07:32:40|4345.8|4339.8|4345.7|4339.7|4345.8|4339.8|4345.7|4339.7|0
1730100800000|2024-10-28 07:33:20|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1730100810000|2024-10-28 07:33:30|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347|4341|4
1730100820000|2024-10-28 07:33:40|4347.8|4341.8|4347.7|4341.7|4347.8|4341.8|4347.7|4341.7|0
1730100840000|2024-10-28 07:34:00|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.7|4341.7|0
1730100860000|2024-10-28 07:34:20|||||||||1
1730100870000|2024-10-28 07:34:30|4350.3|4344.3|4349.7|4343.7|4350.3|4344.3|4349.7|4343.7|2
1730100890000|2024-10-28 07:34:50|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|4349.3|4343.3|0
1730100900000|2024-10-28 07:35:00|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|0
1730100910000|2024-10-28 07:35:10|4349.3|4343.3|4349.7|4343.7|4349.7|4343.7|4349.3|4343.3|5
1730100920000|2024-10-28 07:35:20|4350|4344|4349.8|4343.8|4350.2|4344.2|4349.7|4343.7|1
1730100930000|2024-10-28 07:35:30|4350.2|4344.2|4350.7|4344.7|4350.7|4344.7|4350.2|4344.2|0
1730100940000|2024-10-28 07:35:40|4350.8|4344.8|4350.7|4344.7|4350.8|4344.8|4350.7|4344.7|1
1730100950000|2024-10-28 07:35:50|4350.3|4344.3|4349.7|4343.7|4350.3|4344.3|4349.7|4343.7|1
1730100960000|2024-10-28 07:36:00|4349.8|4343.8|4350.2|4344.2|4350.2|4344.2|4349.8|4343.8|0
1730101030000|2024-10-28 07:37:10|4350.5|4344.5|4350.8|4344.8|4350.8|4344.8|4350.5|4344.5|2
1730101040000|2024-10-28 07:37:20|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|1
1730101060000|2024-10-28 07:37:40|||||||||1
1730101120000|2024-10-28 07:38:40|4352.2|4346.2|4351.7|4345.7|4352.2|4346.2|4351.7|4345.7|6
1730101130000|2024-10-28 07:38:50|4351.8|4345.8|4351.7|4345.7|4351.8|4345.8|4351.7|4345.7|1
1730101160000|2024-10-28 07:39:20|4351.3|4345.3|4351.2|4345.2|4351.3|4345.3|4351.2|4345.2|1
1730101170000|2024-10-28 07:39:30|||||||||1
1730101260000|2024-10-28 07:41:00|||||||||1
1730101270000|2024-10-28 07:41:10|4350.8|4344.8|4351.2|4345.2|4351.2|4345.2|4350.8|4344.8|2
1730101280000|2024-10-28 07:41:20|||||||||1
1730101390000|2024-10-28 07:43:10|||||||||2
1730101400000|2024-10-28 07:43:20|||||||||4
1730101440000|2024-10-28 07:44:00|4351.7|4345.7|4352.7|4346.7|4352.7|4346.7|4351.7|4345.7|3
1730101500000|2024-10-28 07:45:00|4353.7|4347.7|4351.8|4345.8|4353.7|4347.7|4351.8|4345.8|4
1730101520000|2024-10-28 07:45:20|4351.7|4345.7|4351.2|4345.2|4351.7|4345.7|4351.2|4345.2|2
1730101530000|2024-10-28 07:45:30|4351.8|4345.8|4352.2|4346.2|4352.2|4346.2|4351.8|4345.8|2
1730101540000|2024-10-28 07:45:40|4351.8|4345.8|4352.2|4346.2|4352.2|4346.2|4351.7|4345.7|1
1730101550000|2024-10-28 07:45:50|4351.8|4345.8|4353.7|4347.7|4353.7|4347.7|4351.7|4345.7|3
1730101560000|2024-10-28 07:46:00|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|0
1730101570000|2024-10-28 07:46:10|||||||||2
1730101580000|2024-10-28 07:46:20|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|4352.7|4346.7|2
1730101590000|2024-10-28 07:46:30|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|4352.3|4346.3|0
1730101600000|2024-10-28 07:46:40|4352.7|4346.7|4351.8|4345.8|4352.7|4346.7|4351.8|4345.8|0
1730101650000|2024-10-28 07:47:30|4351.5|4345.5|4351.2|4345.2|4351.5|4345.5|4351.2|4345.2|4
1730101660000|2024-10-28 07:47:40|4351.7|4345.7|4351.7|4345.7|4351.8|4345.8|4351.7|4345.7|2
1730101690000|2024-10-28 07:48:10|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|0
1730101700000|2024-10-28 07:48:20|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|1
1730101720000|2024-10-28 07:48:40|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|1
1730101730000|2024-10-28 07:48:50|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|4351.7|4345.7|0
1730101740000|2024-10-28 07:49:00|4351.3|4345.3|4351.2|4345.2|4351.3|4345.3|4351.2|4345.2|1
1730101760000|2024-10-28 07:49:20|||||||||7
1730101770000|2024-10-28 07:49:30|||||||||4
1730101780000|2024-10-28 07:49:40|4353|4347|4354.5|4348.5|4354.5|4348.5|4353|4347|82
1730101790000|2024-10-28 07:49:50|4354.7|4348.7|4355.2|4349.2|4355.5|4349.5|4354.7|4348.7|1
1730101800000|2024-10-28 07:50:00|4355|4349|4355|4349|4355|4349|4355|4349|1
1730101810000|2024-10-28 07:50:10|4354.3|4348.3|4354|4348|4354.3|4348.3|4354|4348|0
1730101840000|2024-10-28 07:50:40|4354.2|4348.2|4354|4348|4354.2|4348.2|4354|4348|2
1730101850000|2024-10-28 07:50:50|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|0
1730101860000|2024-10-28 07:51:00|4354|4348|4352.5|4346.5|4354|4348|4352|4346|2
1730101870000|2024-10-28 07:51:10|4352.2|4346.2|4351.5|4345.5|4353|4347|4351.5|4345.5|3
1730101890000|2024-10-28 07:51:30|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|3
1730101900000|2024-10-28 07:51:40|||||||||2
1730101920000|2024-10-28 07:52:00|||||||||2
1730101930000|2024-10-28 07:52:10|||||||||4
1730101950000|2024-10-28 07:52:30|||||||||2
1730101960000|2024-10-28 07:52:40|||||||||2
1730101970000|2024-10-28 07:52:50|||||||||1
1730102020000|2024-10-28 07:53:40|4352.5|4346.5|4352.2|4346.2|4352.5|4346.5|4352.2|4346.2|15
1730102040000|2024-10-28 07:54:00|4352|4346|4352.2|4346.2|4353.2|4347.2|4352|4346|16
1730102050000|2024-10-28 07:54:10|4351.8|4345.8|4351.8|4345.8|4352.2|4346.2|4351.7|4345.7|2
1730102060000|2024-10-28 07:54:20|4352.2|4346.2|4351.8|4345.8|4352.2|4346.2|4351.8|4345.8|0
1730102070000|2024-10-28 07:54:30|4352.2|4346.2|4351.8|4345.8|4352.2|4346.2|4351.8|4345.8|1
1730102080000|2024-10-28 07:54:40|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4351.8|4345.8|0
1730102090000|2024-10-28 07:54:50|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|4351.8|4345.8|0
1730102100000|2024-10-28 07:55:00|4352.2|4346.2|4352.2|4346.2|4352.3|4346.3|4351.8|4345.8|29
1730102110000|2024-10-28 07:55:10|4352.7|4346.7|4352.5|4346.5|4353|4347|4352.5|4346.5|8
1730102120000|2024-10-28 07:55:20|4352.7|4346.7|4353.2|4347.2|4353.2|4347.2|4352.7|4346.7|1
1730102150000|2024-10-28 07:55:50|||||||||1
1730102180000|2024-10-28 07:56:20|4353.5|4347.5|4355.5|4349.5|4355.5|4349.5|4353.5|4347.5|18
1730102190000|2024-10-28 07:56:30|4356|4350|4356.5|4350.5|4356.5|4350.5|4356|4350|1
1730102200000|2024-10-28 07:56:40|4356.8|4350.8|4356|4350|4357|4351|4356|4350|0
1730102210000|2024-10-28 07:56:50|4356.2|4350.2|4357.7|4351.7|4357.8|4351.8|4356.2|4350.2|19
1730102220000|2024-10-28 07:57:00|4357.3|4351.3|4357.7|4351.7|4357.7|4351.7|4357.3|4351.3|0
1730102240000|2024-10-28 07:57:20|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|4356.2|4350.2|16
1730102280000|2024-10-28 07:58:00|4355.8|4349.8|4355.5|4349.5|4355.8|4349.8|4355.3|4349.3|53
1730102290000|2024-10-28 07:58:10|||||||||1
1730102310000|2024-10-28 07:58:30|4355.3|4349.3|4355.2|4349.2|4355.3|4349.3|4355.2|4349.2|3
1730102320000|2024-10-28 07:58:40|4355.5|4349.5|4356.5|4350.5|4356.5|4350.5|4355.5|4349.5|7
1730102340000|2024-10-28 07:59:00|4356.7|4350.7|4357.3|4351.3|4358.2|4352.2|4356.3|4350.3|13
1730102350000|2024-10-28 07:59:10|4356.7|4350.7|4355.5|4349.5|4356.7|4350.7|4355.5|4349.5|3
1730102380000|2024-10-28 07:59:40|||||||||2
1730102390000|2024-10-28 07:59:50|4354.8|4348.8|4355.2|4349.2|4355.2|4349.2|4354.8|4348.8|10
1730102400000|2024-10-28 08:00:00|4353.8|4347.8|4349.7|4343.7|4354.5|4348.5|4349.7|4343.7|33
1730102410000|2024-10-28 08:00:10|4350.2|4344.2|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|1
1730102420000|2024-10-28 08:00:20|||||||||1
1730102430000|2024-10-28 08:00:30|4349.8|4343.8|4350.2|4344.2|4350.2|4344.2|4349.8|4343.8|1
1730102440000|2024-10-28 08:00:40|4350.5|4344.5|4351.3|4345.3|4351.3|4345.3|4350|4344|8
1730102480000|2024-10-28 08:01:20|4352|4346|4351.7|4345.7|4352|4346|4351.7|4345.7|0
1730102500000|2024-10-28 08:01:40|4351.3|4345.3|4352.7|4346.7|4352.7|4346.7|4351.3|4345.3|2
1730102510000|2024-10-28 08:01:50|4352.8|4346.8|4352.7|4346.7|4352.8|4346.8|4352.7|4346.7|1
1730102530000|2024-10-28 08:02:10|4352.3|4346.3|4352.7|4346.7|4352.7|4346.7|4352.3|4346.3|0
1730102540000|2024-10-28 08:02:20|4352.8|4346.8|4353.7|4347.7|4353.7|4347.7|4352.7|4346.7|6
1730102550000|2024-10-28 08:02:30|4353.3|4347.3|4353|4347|4353.7|4347.7|4353|4347|0
1730102560000|2024-10-28 08:02:40|4352.8|4346.8|4353.3|4347.3|4353.3|4347.3|4352.8|4346.8|0
1730102570000|2024-10-28 08:02:50|4353.7|4347.7|4353|4347|4353.7|4347.7|4353|4347|0
1730102580000|2024-10-28 08:03:00|4353.3|4347.3|4353.7|4347.7|4353.7|4347.7|4353|4347|0
1730102590000|2024-10-28 08:03:10|4353.3|4347.3|4353.3|4347.3|4353.7|4347.7|4353|4347|0
1730102600000|2024-10-28 08:03:20|4353.5|4347.5|4353.8|4347.8|4353.8|4347.8|4353.5|4347.5|2
1730102610000|2024-10-28 08:03:30|4354.2|4348.2|4353.3|4347.3|4354.2|4348.2|4352.7|4346.7|2
1730102620000|2024-10-28 08:03:40|4353.2|4347.2|4352.7|4346.7|4353.2|4347.2|4352.7|4346.7|1
1730102630000|2024-10-28 08:03:50|4352.5|4346.5|4352.2|4346.2|4352.5|4346.5|4352.2|4346.2|0
1730102650000|2024-10-28 08:04:10|4352|4346|4350.7|4344.7|4352|4346|4350.7|4344.7|0
1730102660000|2024-10-28 08:04:20|4349.8|4343.8|4349.7|4343.7|4349.8|4343.8|4349.7|4343.7|1
1730102670000|2024-10-28 08:04:30|4349.5|4343.5|4348.3|4342.3|4349.7|4343.7|4348.2|4342.2|75
1730102680000|2024-10-28 08:04:40|4348.7|4342.7|4348.7|4342.7|4348.7|4342.7|4348.3|4342.3|2
1730102700000|2024-10-28 08:05:00|||||||||2
1730102710000|2024-10-28 08:05:10|4348.3|4342.3|4350.2|4344.2|4350.2|4344.2|4348.3|4342.3|4
1730102720000|2024-10-28 08:05:20|4349.8|4343.8|4349.7|4343.7|4349.8|4343.8|4349|4343|2
1730102730000|2024-10-28 08:05:30|4348.8|4342.8|4348.7|4342.7|4349.7|4343.7|4348.7|4342.7|0
1730102740000|2024-10-28 08:05:40|4347.8|4341.8|4348.7|4342.7|4348.7|4342.7|4347.8|4341.8|0
1730102760000|2024-10-28 08:06:00|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|1
1730102770000|2024-10-28 08:06:10|4349.8|4343.8|4350.2|4344.2|4350.2|4344.2|4349.8|4343.8|0
1730102780000|2024-10-28 08:06:20|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|4349.7|4343.7|5
1730102790000|2024-10-28 08:06:30|4350.2|4344.2|4349.7|4343.7|4350.2|4344.2|4349.2|4343.2|1
1730102800000|2024-10-28 08:06:40|4349.8|4343.8|4347.8|4341.8|4349.8|4343.8|4347.8|4341.8|28
1730102810000|2024-10-28 08:06:50|4347.7|4341.7|4345.8|4339.8|4347.7|4341.7|4345.8|4339.8|2
1730102830000|2024-10-28 08:07:10|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1730102840000|2024-10-28 08:07:20|4346.7|4340.7|4345|4339|4346.8|4340.8|4345|4339|12
1730102850000|2024-10-28 08:07:30|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1730102880000|2024-10-28 08:08:00|4344.2|4338.2|4344.3|4338.3|4344.3|4338.3|4344.2|4338.2|0
1730102890000|2024-10-28 08:08:10|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|4344.7|4338.7|0
1730102900000|2024-10-28 08:08:20|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|10
1730102910000|2024-10-28 08:08:30|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|2
1730102920000|2024-10-28 08:08:40|4344.7|4338.7|4342.5|4336.5|4344.7|4338.7|4341.5|4335.5|11
1730102930000|2024-10-28 08:08:50|4342|4336|4342.5|4336.5|4342.5|4336.5|4342|4336|1
1730102940000|2024-10-28 08:09:00|4343.4|4337.4|4343|4337|4343.4|4337.4|4343|4337|10
1730102950000|2024-10-28 08:09:10|4343.4|4337.4|4342.5|4336.5|4343.4|4337.4|4342.5|4336.5|0
1730102960000|2024-10-28 08:09:20|4342.9|4336.9|4342.4|4336.4|4343|4337|4342|4336|5
1730102970000|2024-10-28 08:09:30|4342|4336|4342|4336|4342.4|4336.4|4342|4336|0
1730102980000|2024-10-28 08:09:40|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4341.2|4335.2|0
1730102990000|2024-10-28 08:09:50|4342|4336|4342|4336|4342|4336|4342|4336|0
1730103000000|2024-10-28 08:10:00|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342|4336|2
1730103020000|2024-10-28 08:10:20|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|8
1730103030000|2024-10-28 08:10:30|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.5|4334.5|0
1730103040000|2024-10-28 08:10:40|4340.5|4334.5|4339.5|4333.5|4340.5|4334.5|4339.5|4333.5|1
1730103050000|2024-10-28 08:10:50|||||||||1
1730103070000|2024-10-28 08:11:10|4339.4|4333.4|4338.5|4332.5|4339.4|4333.4|4338.5|4332.5|0
1730103080000|2024-10-28 08:11:20|4337.5|4331.5|4334.5|4328.5|4337.5|4331.5|4334.5|4328.5|19
1730103090000|2024-10-28 08:11:30|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|3
1730103100000|2024-10-28 08:11:40|4336.4|4330.4|4335.4|4329.4|4336.4|4330.4|4335.4|4329.4|10
1730103110000|2024-10-28 08:11:50|4335.7|4329.7|4332|4326|4335.7|4329.7|4331.5|4325.5|26
1730103120000|2024-10-28 08:12:00|4331.3|4325.3|4332|4326|4332|4326|4331.3|4325.3|1
1730103130000|2024-10-28 08:12:10|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1730103140000|2024-10-28 08:12:20|4332|4326|4332.4|4326.4|4332.7|4326.7|4332|4326|22
1730103150000|2024-10-28 08:12:30|4332.2|4326.2|4332.4|4326.4|4332.4|4326.4|4332.2|4326.2|2
1730103180000|2024-10-28 08:13:00|4333|4327|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|20
1730103200000|2024-10-28 08:13:20|4333.2|4327.2|4331.5|4325.5|4333.2|4327.2|4331.5|4325.5|6
1730103220000|2024-10-28 08:13:40|4332|4326|4332|4326|4332.5|4326.5|4331.7|4325.7|4
1730103230000|2024-10-28 08:13:50|4332.4|4326.4|4331.5|4325.5|4332.4|4326.4|4331.5|4325.5|0
1730103240000|2024-10-28 08:14:00|4331.9|4325.9|4331.5|4325.5|4332.5|4326.5|4331.5|4325.5|4
1730103250000|2024-10-28 08:14:10|4332|4326|4332|4326|4332|4326|4332|4326|2
1730103260000|2024-10-28 08:14:20|4332.4|4326.4|4333.4|4327.4|4333.4|4327.4|4332.4|4326.4|2
1730103270000|2024-10-28 08:14:30|4333.5|4327.5|4331.5|4325.5|4333.5|4327.5|4331.5|4325.5|3
1730103290000|2024-10-28 08:14:50|4330.5|4324.5|4329.5|4323.5|4330.5|4324.5|4329.5|4323.5|4
1730103300000|2024-10-28 08:15:00|4330|4324|4331.4|4325.4|4331.5|4325.5|4330|4324|5
1730103310000|2024-10-28 08:15:10|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1730103320000|2024-10-28 08:15:20|4331.9|4325.9|4330.1|4324.1|4331.9|4325.9|4329.1|4323.1|247
1730103330000|2024-10-28 08:15:30|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1730103340000|2024-10-28 08:15:40|4330.1|4324.1|4329.7|4323.7|4330.1|4324.1|4329.7|4323.7|0
1730103350000|2024-10-28 08:15:50|4329.4|4323.4|4329.7|4323.7|4329.7|4323.7|4329.4|4323.4|0
1730103360000|2024-10-28 08:16:00|4330.1|4324.1|4331.2|4325.2|4331.2|4325.2|4329.7|4323.7|2
1730103370000|2024-10-28 08:16:10|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1730103380000|2024-10-28 08:16:20|4332.1|4326.1|4332.1|4326.1|4332.4|4326.4|4332.1|4326.1|5
1730103390000|2024-10-28 08:16:30|4332.6|4326.6|4332.2|4326.2|4332.7|4326.7|4332.1|4326.1|3
1730103400000|2024-10-28 08:16:40|4332.4|4326.4|4332.7|4326.7|4332.7|4326.7|4332.4|4326.4|1
1730103410000|2024-10-28 08:16:50|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|0
1730103430000|2024-10-28 08:17:10|4332.6|4326.6|4333.1|4327.1|4333.1|4327.1|4332.6|4326.6|0
1730103440000|2024-10-28 08:17:20|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|0
1730103450000|2024-10-28 08:17:30|4332.6|4326.6|4333.2|4327.2|4333.2|4327.2|4332.2|4326.2|5
1730103490000|2024-10-28 08:18:10|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|2
1730103500000|2024-10-28 08:18:20|4333.1|4327.1|4332.7|4326.7|4333.1|4327.1|4332.7|4326.7|4
1730103510000|2024-10-28 08:18:30|4332.6|4326.6|4331.1|4325.1|4332.6|4326.6|4330.9|4324.9|4
1730103520000|2024-10-28 08:18:40|||||||||1
1730103540000|2024-10-28 08:19:00|4331.2|4325.2|4331.1|4325.1|4331.2|4325.2|4331.1|4325.1|0
1730103550000|2024-10-28 08:19:10|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.2|4324.2|0
1730103560000|2024-10-28 08:19:20|4329.6|4323.6|4329.1|4323.1|4329.6|4323.6|4328.2|4322.2|7
1730103580000|2024-10-28 08:19:40|4328.2|4322.2|4329.1|4323.1|4329.1|4323.1|4328.2|4322.2|2
1730103590000|2024-10-28 08:19:50|4328.7|4322.7|4329.1|4323.1|4329.1|4323.1|4328.2|4322.2|2
1730103600000|2024-10-28 08:20:00|4328.7|4322.7|4328.2|4322.2|4328.7|4322.7|4328.2|4322.2|1
1730103620000|2024-10-28 08:20:20|4328.4|4322.4|4329.2|4323.2|4329.2|4323.2|4328.4|4322.4|3
1730103640000|2024-10-28 08:20:40|4331.1|4325.1|4331.2|4325.2|4331.2|4325.2|4330.7|4324.7|2
1730103650000|2024-10-28 08:20:50|4331.6|4325.6|4333.6|4327.6|4333.6|4327.6|4331.6|4325.6|4
1730103660000|2024-10-28 08:21:00|4334.2|4328.2|4335.2|4329.2|4336.1|4330.1|4334.2|4328.2|5
1730103670000|2024-10-28 08:21:10|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|3
1730103680000|2024-10-28 08:21:20|4335.2|4329.2|4335.1|4329.1|4337.1|4331.1|4335.1|4329.1|20
1730103690000|2024-10-28 08:21:30|4334.6|4328.6|4335.1|4329.1|4335.1|4329.1|4334.6|4328.6|4
1730103700000|2024-10-28 08:21:40|4335.2|4329.2|4335.1|4329.1|4335.2|4329.2|4335.1|4329.1|1
1730103720000|2024-10-28 08:22:00|4334.6|4328.6|4334.7|4328.7|4334.7|4328.7|4334.6|4328.6|0
1730103730000|2024-10-28 08:22:10|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.6|4328.6|0
1730103740000|2024-10-28 08:22:20|4334.9|4328.9|4335.1|4329.1|4335.1|4329.1|4334.9|4328.9|1
1730103750000|2024-10-28 08:22:30|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|0
1730103760000|2024-10-28 08:22:40|4334.6|4328.6|4333.7|4327.7|4334.6|4328.6|4333.2|4327.2|3
1730103770000|2024-10-28 08:22:50|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4333.1|4327.1|1
1730103790000|2024-10-28 08:23:10|4333.7|4327.7|4333.1|4327.1|4333.7|4327.7|4333.1|4327.1|2
1730103820000|2024-10-28 08:23:40|4333.2|4327.2|4333.2|4327.2|4333.6|4327.6|4333.2|4327.2|0
1730103830000|2024-10-28 08:23:50|4333.6|4327.6|4333.2|4327.2|4333.6|4327.6|4333.2|4327.2|5
1730103840000|2024-10-28 08:24:00|4332.9|4326.9|4332.6|4326.6|4332.9|4326.9|4332.2|4326.2|3
1730103850000|2024-10-28 08:24:10|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|0
1730103870000|2024-10-28 08:24:30|4332.9|4326.9|4332.1|4326.1|4332.9|4326.9|4332.1|4326.1|1
1730103880000|2024-10-28 08:24:40|4331.9|4325.9|4331.1|4325.1|4331.9|4325.9|4331.1|4325.1|1
1730103890000|2024-10-28 08:24:50|||||||||2
1730103900000|2024-10-28 08:25:00|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1730103910000|2024-10-28 08:25:10|||||||||12
1730103920000|2024-10-28 08:25:20|4331.1|4325.1|4331.1|4325.1|4331.2|4325.2|4331.1|4325.1|7
1730103930000|2024-10-28 08:25:30|4331.6|4325.6|4331.1|4325.1|4331.6|4325.6|4331.1|4325.1|3
1730103940000|2024-10-28 08:25:40|4331.2|4325.2|4331.1|4325.1|4331.2|4325.2|4331.1|4325.1|3
1730103950000|2024-10-28 08:25:50|4331.2|4325.2|4330.2|4324.2|4331.2|4325.2|4330.2|4324.2|1
1730103960000|2024-10-28 08:26:00|4331.1|4325.1|4331.2|4325.2|4331.2|4325.2|4331.1|4325.1|4
1730103970000|2024-10-28 08:26:10|4332.1|4326.1|4332.2|4326.2|4333.1|4327.1|4332.1|4326.1|0
1730103980000|2024-10-28 08:26:20|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1730103990000|2024-10-28 08:26:30|4331.7|4325.7|4330.2|4324.2|4332.1|4326.1|4330.2|4324.2|5
1730104000000|2024-10-28 08:26:40|4326.1|4320.1|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|8
1730104010000|2024-10-28 08:26:50|4327.1|4321.1|4327.1|4321.1|4327.7|4321.7|4327.1|4321.1|1
1730104020000|2024-10-28 08:27:00|4327.2|4321.2|4327.6|4321.6|4327.6|4321.6|4327.1|4321.1|0
1730104030000|2024-10-28 08:27:10|4326.6|4320.6|4327.6|4321.6|4327.6|4321.6|4326.6|4320.6|1
1730104040000|2024-10-28 08:27:20|4326.6|4320.6|4326.1|4320.1|4327.6|4321.6|4326.1|4320.1|17
1730104060000|2024-10-28 08:27:40|||||||||1
1730104090000|2024-10-28 08:28:10|||||||||2
1730104100000|2024-10-28 08:28:20|4325.6|4319.6|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|18
1730104110000|2024-10-28 08:28:30|||||||||11
1730104120000|2024-10-28 08:28:40|||||||||2
1730104130000|2024-10-28 08:28:50|4325.9|4319.9|4326.2|4320.2|4326.2|4320.2|4325.9|4319.9|10
1730104140000|2024-10-28 08:29:00|4326.1|4320.1|4326.2|4320.2|4326.2|4320.2|4326.1|4320.1|3
1730104160000|2024-10-28 08:29:20|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|15
1730104170000|2024-10-28 08:29:30|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|1
1730104190000|2024-10-28 08:29:50|4326.2|4320.2|4328.6|4322.6|4328.6|4322.6|4326.2|4320.2|6
1730104200000|2024-10-28 08:30:00|4328.1|4322.1|4328.2|4322.2|4328.2|4322.2|4328.1|4322.1|1
1730104210000|2024-10-28 08:30:10|4328.6|4322.6|4330.1|4324.1|4330.1|4324.1|4328.6|4322.6|1
1730104220000|2024-10-28 08:30:20|4330.6|4324.6|4332.6|4326.6|4333.1|4327.1|4330.6|4324.6|0
1730104230000|2024-10-28 08:30:30|4332.1|4326.1|4332.1|4326.1|4332.2|4326.2|4332.1|4326.1|0
1730104240000|2024-10-28 08:30:40|4331.7|4325.7|4330.7|4324.7|4331.7|4325.7|4330.7|4324.7|1
1730104250000|2024-10-28 08:30:50|4330.6|4324.6|4328.7|4322.7|4330.9|4324.9|4328.7|4322.7|1
1730104260000|2024-10-28 08:31:00|4329.1|4323.1|4329.2|4323.2|4329.2|4323.2|4329.1|4323.1|0
1730104270000|2024-10-28 08:31:10|4329.5|4323.5|4331.6|4325.6|4331.6|4325.6|4329.5|4323.5|2
1730104280000|2024-10-28 08:31:20|4331.1|4325.1|4331.7|4325.7|4331.7|4325.7|4331.1|4325.1|0
1730104290000|2024-10-28 08:31:30|4331.6|4325.6|4331.1|4325.1|4331.7|4325.7|4331.1|4325.1|4
1730104300000|2024-10-28 08:31:40|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|2
1730104360000|2024-10-28 08:32:40|||||||||2
1730104370000|2024-10-28 08:32:50|4331.1|4325.1|4329.2|4323.2|4331.1|4325.1|4329.2|4323.2|5
1730104380000|2024-10-28 08:33:00|4328.9|4322.9|4328.1|4322.1|4328.9|4322.9|4327.1|4321.1|6
1730104390000|2024-10-28 08:33:10|4327.7|4321.7|4327.6|4321.6|4328.1|4322.1|4327.6|4321.6|2
1730104400000|2024-10-28 08:33:20|||||||||2
1730104410000|2024-10-28 08:33:30|4326.7|4320.7|4327.2|4321.2|4327.2|4321.2|4326.7|4320.7|0
1730104420000|2024-10-28 08:33:40|4327.6|4321.6|4327.2|4321.2|4327.6|4321.6|4327.2|4321.2|0
1730104440000|2024-10-28 08:34:00|4326.9|4320.9|4327.1|4321.1|4327.1|4321.1|4326.9|4320.9|1
1730104450000|2024-10-28 08:34:10|4327.5|4321.5|4328.6|4322.6|4328.6|4322.6|4327.5|4321.5|2
1730104460000|2024-10-28 08:34:20|4328.2|4322.2|4328.6|4322.6|4328.6|4322.6|4328.2|4322.2|0
1730104490000|2024-10-28 08:34:50|4328.7|4322.7|4329.6|4323.6|4329.6|4323.6|4328.7|4322.7|3
1730104500000|2024-10-28 08:35:00|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|1
1730104510000|2024-10-28 08:35:10|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4330.2|4324.2|0
1730104520000|2024-10-28 08:35:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1730104530000|2024-10-28 08:35:30|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4331.1|4325.1|3
1730104540000|2024-10-28 08:35:40|4332.7|4326.7|4333.1|4327.1|4333.1|4327.1|4332.7|4326.7|0
1730104560000|2024-10-28 08:36:00|4333.2|4327.2|4333.1|4327.1|4333.2|4327.2|4333.1|4327.1|0
1730104570000|2024-10-28 08:36:10|4335.2|4329.2|4335.6|4329.6|4335.6|4329.6|4335.2|4329.2|2
1730104580000|2024-10-28 08:36:20|4335.2|4329.2|4335.6|4329.6|4335.6|4329.6|4335.2|4329.2|0
1730104590000|2024-10-28 08:36:30|4335.2|4329.2|4337.1|4331.1|4337.1|4331.1|4335.2|4329.2|5
1730104600000|2024-10-28 08:36:40|4336.4|4330.4|4336.4|4330.4|4337.1|4331.1|4336.4|4330.4|0
1730104610000|2024-10-28 08:36:50|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1730104620000|2024-10-28 08:37:00|4337.2|4331.2|4338.7|4332.7|4339.4|4333.4|4337.2|4331.2|1
1730104630000|2024-10-28 08:37:10|4339.1|4333.1|4338.7|4332.7|4339.1|4333.1|4338.7|4332.7|0
1730104640000|2024-10-28 08:37:20|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4336.7|4330.7|4
1730104650000|2024-10-28 08:37:30|4337.1|4331.1|4337.7|4331.7|4337.7|4331.7|4337.1|4331.1|0
1730104660000|2024-10-28 08:37:40|4338.1|4332.1|4337.7|4331.7|4338.2|4332.2|4337.7|4331.7|1
1730104670000|2024-10-28 08:37:50|4338.1|4332.1|4339.1|4333.1|4339.1|4333.1|4338.1|4332.1|1
1730104680000|2024-10-28 08:38:00|4338.7|4332.7|4338.1|4332.1|4339.1|4333.1|4337.7|4331.7|0
1730104690000|2024-10-28 08:38:10|4337.9|4331.9|4337.7|4331.7|4338.1|4332.1|4337.2|4331.2|2
1730104700000|2024-10-28 08:38:20|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1730104710000|2024-10-28 08:38:30|4337.9|4331.9|4337.2|4331.2|4337.9|4331.9|4337.2|4331.2|0
1730104720000|2024-10-28 08:38:40|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1730104730000|2024-10-28 08:38:50|4336.2|4330.2|4336.4|4330.4|4336.4|4330.4|4336.2|4330.2|0
1730104740000|2024-10-28 08:39:00|4336.2|4330.2|4336.4|4330.4|4336.4|4330.4|4336.2|4330.2|0
1730104750000|2024-10-28 08:39:10|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|0
1730104770000|2024-10-28 08:39:30|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1730104780000|2024-10-28 08:39:40|4336.2|4330.2|4336.6|4330.6|4336.6|4330.6|4336.2|4330.2|0
1730104790000|2024-10-28 08:39:50|4337.1|4331.1|4337.4|4331.4|4337.7|4331.7|4337.1|4331.1|3
1730104800000|2024-10-28 08:40:00|4339.2|4333.2|4339.1|4333.1|4339.2|4333.2|4339.1|4333.1|2
1730104810000|2024-10-28 08:40:10|4338.2|4332.2|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|0
1730104820000|2024-10-28 08:40:20|4338.7|4332.7|4338.1|4332.1|4338.7|4332.7|4337.2|4331.2|1
1730104830000|2024-10-28 08:40:30|4338.2|4332.2|4337.2|4331.2|4338.2|4332.2|4337.2|4331.2|1
1730104840000|2024-10-28 08:40:40|4336.6|4330.6|4337.9|4331.9|4337.9|4331.9|4336.6|4330.6|6
1730104850000|2024-10-28 08:40:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4337.7|4331.7|0
1730104860000|2024-10-28 08:41:00|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|0
1730104880000|2024-10-28 08:41:20|4337.9|4331.9|4338.1|4332.1|4338.2|4332.2|4337.9|4331.9|1
1730104890000|2024-10-28 08:41:30|4337.9|4331.9|4336.9|4330.9|4337.9|4331.9|4336.9|4330.9|0
1730104900000|2024-10-28 08:41:40|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|0
1730104910000|2024-10-28 08:41:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1730104980000|2024-10-28 08:43:00|||||||||2
1730104990000|2024-10-28 08:43:10|4337.2|4331.2|4336.9|4330.9|4337.2|4331.2|4336.9|4330.9|0
1730105010000|2024-10-28 08:43:30|||||||||1
1730105060000|2024-10-28 08:44:20|4337.6|4331.6|4337.6|4331.6|4337.9|4331.9|4337.6|4331.6|6
1730105070000|2024-10-28 08:44:30|4336.5|4330.5|4336.9|4330.9|4336.9|4330.9|4335.1|4329.1|81
1730105090000|2024-10-28 08:44:50|||||||||1
1730105100000|2024-10-28 08:45:00|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|0
1730105110000|2024-10-28 08:45:10|4337.7|4331.7|4337.7|4331.7|4337.9|4331.9|4337.7|4331.7|3
1730105120000|2024-10-28 08:45:20|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1730105130000|2024-10-28 08:45:30|4337.2|4331.2|4336.9|4330.9|4337.2|4331.2|4336.9|4330.9|1
1730105140000|2024-10-28 08:45:40|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|2
1730105190000|2024-10-28 08:46:30|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|1
1730105210000|2024-10-28 08:46:50|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|0
1730105220000|2024-10-28 08:47:00|4337.2|4331.2|4336.9|4330.9|4337.2|4331.2|4336.9|4330.9|5
1730105230000|2024-10-28 08:47:10|4337.2|4331.2|4336.9|4330.9|4337.2|4331.2|4335.7|4329.7|5
1730105240000|2024-10-28 08:47:20|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|2
1730105250000|2024-10-28 08:47:30|4338.9|4332.9|4339.9|4333.9|4339.9|4333.9|4338.9|4332.9|3
1730105260000|2024-10-28 08:47:40|4340.2|4334.2|4341.7|4335.7|4342.2|4336.2|4340.2|4334.2|26
1730105270000|2024-10-28 08:47:50|4342.1|4336.1|4339.7|4333.7|4342.1|4336.1|4339.4|4333.4|7
1730105280000|2024-10-28 08:48:00|4339.4|4333.4|4341.4|4335.4|4341.4|4335.4|4339.4|4333.4|0
1730105290000|2024-10-28 08:48:10|4341.2|4335.2|4341.1|4335.1|4341.4|4335.4|4341.1|4335.1|2
1730105300000|2024-10-28 08:48:20|4340.7|4334.7|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|0
1730105310000|2024-10-28 08:48:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|1
1730105330000|2024-10-28 08:48:50|4341.9|4335.9|4343.1|4337.1|4343.1|4337.1|4341.9|4335.9|2
1730105340000|2024-10-28 08:49:00|4342.7|4336.7|4341.4|4335.4|4343.1|4337.1|4341.4|4335.4|1
1730105350000|2024-10-28 08:49:10|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1730105370000|2024-10-28 08:49:30|4341.6|4335.6|4341.2|4335.2|4341.6|4335.6|4341.2|4335.2|0
1730105400000|2024-10-28 08:50:00|4342.2|4336.2|4342.2|4336.2|4342.6|4336.6|4342.2|4336.2|2
1730105410000|2024-10-28 08:50:10|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|1
1730105420000|2024-10-28 08:50:20|4341.4|4335.4|4341.2|4335.2|4342.1|4336.1|4341.2|4335.2|0
1730105440000|2024-10-28 08:50:40|||||||||1
1730105460000|2024-10-28 08:51:00|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4340.7|4334.7|0
1730105470000|2024-10-28 08:51:10|4340.9|4334.9|4340.2|4334.2|4340.9|4334.9|4340.2|4334.2|0
1730105480000|2024-10-28 08:51:20|4340.6|4334.6|4341.1|4335.1|4341.7|4335.7|4340.6|4334.6|6
1730105490000|2024-10-28 08:51:30|4341.2|4335.2|4342.6|4336.6|4342.6|4336.6|4341.2|4335.2|1
1730105500000|2024-10-28 08:51:40|4343.2|4337.2|4343.6|4337.6|4343.6|4337.6|4343.2|4337.2|1
1730105510000|2024-10-28 08:51:50|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4341.7|4335.7|4
1730105520000|2024-10-28 08:52:00|4342.6|4336.6|4342.1|4336.1|4343.1|4337.1|4342.1|4336.1|0
1730105530000|2024-10-28 08:52:10|4341.4|4335.4|4340.2|4334.2|4341.4|4335.4|4340.2|4334.2|0
1730105540000|2024-10-28 08:52:20|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1730105550000|2024-10-28 08:52:30|4339.4|4333.4|4340.1|4334.1|4340.1|4334.1|4339.4|4333.4|0
1730105570000|2024-10-28 08:52:50|4340.6|4334.6|4340.2|4334.2|4340.6|4334.6|4340.2|4334.2|0
1730105580000|2024-10-28 08:53:00|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4339.7|4333.7|1
1730105590000|2024-10-28 08:53:10|4341.1|4335.1|4341.7|4335.7|4341.7|4335.7|4341.1|4335.1|0
1730105600000|2024-10-28 08:53:20|4342.1|4336.1|4341.7|4335.7|4342.2|4336.2|4341.7|4335.7|1
1730105610000|2024-10-28 08:53:30|4341.4|4335.4|4342.1|4336.1|4342.1|4336.1|4341.4|4335.4|0
1730105630000|2024-10-28 08:53:50|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1730105640000|2024-10-28 08:54:00|4342.6|4336.6|4342.2|4336.2|4342.6|4336.6|4342.2|4336.2|1
1730105650000|2024-10-28 08:54:10|4342.9|4336.9|4343.2|4337.2|4343.2|4337.2|4342.9|4336.9|1
1730105660000|2024-10-28 08:54:20|4342.2|4336.2|4341.4|4335.4|4342.2|4336.2|4340.7|4334.7|6
1730105670000|2024-10-28 08:54:30|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|0
1730105680000|2024-10-28 08:54:40|4341.1|4335.1|4339.7|4333.7|4341.1|4335.1|4339.7|4333.7|0
1730105690000|2024-10-28 08:54:50|4340.1|4334.1|4340.2|4334.2|4340.2|4334.2|4340.1|4334.1|0
1730105700000|2024-10-28 08:55:00|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|0
1730105710000|2024-10-28 08:55:10|4340.7|4334.7|4341.4|4335.4|4342.1|4336.1|4340.7|4334.7|1
1730105720000|2024-10-28 08:55:20|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|0
1730105730000|2024-10-28 08:55:30|4341.1|4335.1|4340.2|4334.2|4341.1|4335.1|4340.1|4334.1|2
1730105740000|2024-10-28 08:55:40|4340.1|4334.1|4340.2|4334.2|4340.2|4334.2|4340.1|4334.1|0
1730105750000|2024-10-28 08:55:50|4340.6|4334.6|4343.1|4337.1|4343.1|4337.1|4339.1|4333.1|19
1730105760000|2024-10-28 08:56:00|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1730105770000|2024-10-28 08:56:10|4342.6|4336.6|4342.2|4336.2|4342.6|4336.6|4342.2|4336.2|0
1730105780000|2024-10-28 08:56:20|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4
1730105790000|2024-10-28 08:56:30|4342.2|4336.2|4343.2|4337.2|4343.2|4337.2|4342.2|4336.2|114
1730105800000|2024-10-28 08:56:40|4343.1|4337.1|4347.4|4341.4|4347.5|4341.5|4342.7|4336.7|12
1730105810000|2024-10-28 08:56:50|4347.2|4341.2|4348.8|4342.8|4349.7|4343.7|4346.7|4340.7|36
1730105820000|2024-10-28 08:57:00|4348.3|4342.3|4348.2|4342.2|4348.5|4342.5|4347.7|4341.7|1
1730105830000|2024-10-28 08:57:10|4348|4342|4348|4342|4348.7|4342.7|4347.7|4341.7|24
1730105840000|2024-10-28 08:57:20|4347.7|4341.7|4348|4342|4348|4342|4347.7|4341.7|0
1730105850000|2024-10-28 08:57:30|4347.8|4341.8|4349.2|4343.2|4349.5|4343.5|4347.7|4341.7|2
1730105860000|2024-10-28 08:57:40|4347.7|4341.7|4347.7|4341.7|4348.7|4342.7|4347.7|4341.7|6
1730105870000|2024-10-28 08:57:50|4348|4342|4348.2|4342.2|4348.3|4342.3|4348|4342|1
1730105880000|2024-10-28 08:58:00|4347.7|4341.7|4347.2|4341.2|4347.7|4341.7|4347.2|4341.2|2
1730105890000|2024-10-28 08:58:10|4347.7|4341.7|4346.5|4340.5|4347.7|4341.7|4346.5|4340.5|1
1730105900000|2024-10-28 08:58:20|4346.2|4340.2|4345.7|4339.7|4346.2|4340.2|4345.7|4339.7|2
1730105910000|2024-10-28 08:58:30|4345.8|4339.8|4345.7|4339.7|4346.7|4340.7|4345.7|4339.7|0
1730105930000|2024-10-28 08:58:50|4346.5|4340.5|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|0
1730105940000|2024-10-28 08:59:00|4346.5|4340.5|4346.2|4340.2|4346.5|4340.5|4345.7|4339.7|1
1730105950000|2024-10-28 08:59:10|4346|4340|4345.7|4339.7|4346|4340|4344.7|4338.7|1
1730105960000|2024-10-28 08:59:20|4346|4340|4346|4340|4346|4340|4346|4340|0
1730105970000|2024-10-28 08:59:30|4345.8|4339.8|4345.7|4339.7|4346.2|4340.2|4345.7|4339.7|2
1730105980000|2024-10-28 08:59:40|4346|4340|4346.5|4340.5|4346.5|4340.5|4346|4340|0
1730105990000|2024-10-28 08:59:50|4346|4340|4346|4340|4346.2|4340.2|4345.7|4339.7|0
1730106000000|2024-10-28 09:00:00|4346.4|4340.4|4344|4338|4346.4|4340.4|4344|4338|3
1730106010000|2024-10-28 09:00:10|4344.7|4338.7|4347.2|4341.2|4348.9|4342.9|4344|4338|24
1730106020000|2024-10-28 09:00:20|4346.7|4340.7|4347|4341|4347|4341|4346.7|4340.7|1
1730106030000|2024-10-28 09:00:30|4346.7|4340.7|4346.7|4340.7|4347|4341|4346.7|4340.7|0
1730106040000|2024-10-28 09:00:40|4347|4341|4346.7|4340.7|4347.5|4341.5|4346.7|4340.7|1
1730106060000|2024-10-28 09:01:00|4346.2|4340.2|4343.4|4337.4|4346.4|4340.4|4342.2|4336.2|15
1730106070000|2024-10-28 09:01:10|4343.5|4337.5|4344.4|4338.4|4344.7|4338.7|4343.4|4337.4|6
1730106080000|2024-10-28 09:01:20|4344.1|4338.1|4343|4337|4344.1|4338.1|4343|4337|0
1730106090000|2024-10-28 09:01:30|4342.2|4336.2|4342.5|4336.5|4342.5|4336.5|4342.2|4336.2|2
1730106100000|2024-10-28 09:01:40|4342.2|4336.2|4342.8|4336.8|4343.5|4337.5|4342.2|4336.2|35
1730106110000|2024-10-28 09:01:50|4343.2|4337.2|4342.8|4336.8|4343.2|4337.2|4342.8|4336.8|1
1730106120000|2024-10-28 09:02:00|4343.2|4337.2|4342.8|4336.8|4343.2|4337.2|4342.8|4336.8|0
1730106130000|2024-10-28 09:02:10|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|1
1730106140000|2024-10-28 09:02:20|4342.8|4336.8|4342.2|4336.2|4342.8|4336.8|4342.2|4336.2|0
1730106150000|2024-10-28 09:02:30|4341.8|4335.8|4342.7|4336.7|4342.7|4336.7|4341.7|4335.7|0
1730106160000|2024-10-28 09:02:40|4341.8|4335.8|4342.7|4336.7|4342.7|4336.7|4341.8|4335.8|0
1730106180000|2024-10-28 09:03:00|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4342.7|4336.7|0
1730106190000|2024-10-28 09:03:10|4342.8|4336.8|4343.2|4337.2|4343.2|4337.2|4342.7|4336.7|1
1730106200000|2024-10-28 09:03:20|4343|4337|4342.7|4336.7|4343.2|4337.2|4342.7|4336.7|2
1730106210000|2024-10-28 09:03:30|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4341.8|4335.8|0
1730106220000|2024-10-28 09:03:40|4341.8|4335.8|4341.8|4335.8|4342.2|4336.2|4341.7|4335.7|0
1730106230000|2024-10-28 09:03:50|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1730106240000|2024-10-28 09:04:00|4341.8|4335.8|4340.8|4334.8|4341.8|4335.8|4340.8|4334.8|2
1730106250000|2024-10-28 09:04:10|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4340.8|4334.8|5
1730106260000|2024-10-28 09:04:20|4342.2|4336.2|4342.7|4336.7|4343.2|4337.2|4342.2|4336.2|4
1730106270000|2024-10-28 09:04:30|4343.2|4337.2|4342.7|4336.7|4343.2|4337.2|4342.7|4336.7|0
1730106280000|2024-10-28 09:04:40|4342.3|4336.3|4341.7|4335.7|4342.3|4336.3|4341.7|4335.7|0
1730106290000|2024-10-28 09:04:50|4342.2|4336.2|4342.7|4336.7|4342.7|4336.7|4342.2|4336.2|1
1730106300000|2024-10-28 09:05:00|4342.4|4336.4|4340.8|4334.8|4342.4|4336.4|4340.8|4334.8|7
1730106310000|2024-10-28 09:05:10|4340.5|4334.5|4340.8|4334.8|4340.8|4334.8|4340.5|4334.5|4
1730106320000|2024-10-28 09:05:20|||||||||3
1730106330000|2024-10-28 09:05:30|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|0
1730106340000|2024-10-28 09:05:40|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|2
1730106350000|2024-10-28 09:05:50|4342.4|4336.4|4341.5|4335.5|4342.4|4336.4|4340.8|4334.8|3
1730106360000|2024-10-28 09:06:00|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1730106370000|2024-10-28 09:06:10|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|0
1730106390000|2024-10-28 09:06:30|4341.2|4335.2|4340.8|4334.8|4341.2|4335.2|4340.8|4334.8|3
1730106400000|2024-10-28 09:06:40|||||||||2
1730106410000|2024-10-28 09:06:50|||||||||2
1730106420000|2024-10-28 09:07:00|4340.5|4334.5|4336.5|4330.5|4340.5|4334.5|4336.5|4330.5|16
1730106430000|2024-10-28 09:07:10|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|0
1730106440000|2024-10-28 09:07:20|4334.5|4328.5|4333.9|4327.9|4334.5|4328.5|4333.9|4327.9|4
1730106450000|2024-10-28 09:07:30|4333.5|4327.5|4332.7|4326.7|4333.5|4327.5|4332.7|4326.7|2
1730106460000|2024-10-28 09:07:40|4332.5|4326.5|4333.5|4327.5|4333.5|4327.5|4332.5|4326.5|3
1730106470000|2024-10-28 09:07:50|4333.4|4327.4|4334|4328|4334.4|4328.4|4333.4|4327.4|1
1730106480000|2024-10-28 09:08:00|4334.4|4328.4|4333.4|4327.4|4334.4|4328.4|4333|4327|1
1730106490000|2024-10-28 09:08:10|4333.7|4327.7|4333.7|4327.7|4334|4328|4333.4|4327.4|2
1730106500000|2024-10-28 09:08:20|4324.4|4318.4|4325.4|4319.4|4325.7|4319.7|4324.4|4318.4|4
1730106510000|2024-10-28 09:08:30|4325.7|4319.7|4324.7|4318.7|4325.7|4319.7|4324.2|4318.2|4
1730106520000|2024-10-28 09:08:40|4325|4319|4325.7|4319.7|4325.7|4319.7|4325|4319|0
1730106530000|2024-10-28 09:08:50|4325.9|4319.9|4326.2|4320.2|4326.2|4320.2|4325.9|4319.9|0
1730106540000|2024-10-28 09:09:00|4326.7|4320.7|4325.2|4319.2|4326.7|4320.7|4325.2|4319.2|7
1730106550000|2024-10-28 09:09:10|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|1
1730106560000|2024-10-28 09:09:20|4325.9|4319.9|4325.2|4319.2|4325.9|4319.9|4325.2|4319.2|4
1730106570000|2024-10-28 09:09:30|4324.9|4318.9|4325.2|4319.2|4325.2|4319.2|4324.9|4318.9|0
1730106580000|2024-10-28 09:09:40|4325.4|4319.4|4326.2|4320.2|4326.2|4320.2|4325.4|4319.4|3
1730106590000|2024-10-28 09:09:50|4326.4|4320.4|4327.4|4321.4|4327.4|4321.4|4326.4|4320.4|1
1730106600000|2024-10-28 09:10:00|4327.1|4321.1|4327.4|4321.4|4327.7|4321.7|4327|4321|27
1730106610000|2024-10-28 09:10:10|4328.4|4322.4|4327.7|4321.7|4328.4|4322.4|4327.7|4321.7|1
1730106620000|2024-10-28 09:10:20|4326|4320|4324.9|4318.9|4326|4320|4324.4|4318.4|5
1730106630000|2024-10-28 09:10:30|4324.5|4318.5|4324|4318|4324.5|4318.5|4324|4318|1
1730106640000|2024-10-28 09:10:40|4324.4|4318.4|4320.6|4314.6|4324.4|4318.4|4318.6|4312.6|192
1730106650000|2024-10-28 09:10:50|4320.1|4314.1|4319.9|4313.9|4320.1|4314.1|4319.4|4313.4|0
1730106660000|2024-10-28 09:11:00|4320.2|4314.2|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|7
1730106670000|2024-10-28 09:11:10|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.2|4314.2|4
1730106680000|2024-10-28 09:11:20|4320.2|4314.2|4321.7|4315.7|4321.7|4315.7|4320.2|4314.2|5
1730106690000|2024-10-28 09:11:30|4321.6|4315.6|4321.2|4315.2|4321.6|4315.6|4321.2|4315.2|0
1730106700000|2024-10-28 09:11:40|4321.4|4315.4|4319.4|4313.4|4321.4|4315.4|4319.4|4313.4|5
1730106710000|2024-10-28 09:11:50|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1730106720000|2024-10-28 09:12:00|4319.4|4313.4|4319.4|4313.4|4319.9|4313.9|4319.4|4313.4|0
1730106730000|2024-10-28 09:12:10|4319|4313|4319.4|4313.4|4319.4|4313.4|4319|4313|9
1730106740000|2024-10-28 09:12:20|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|0
1730106750000|2024-10-28 09:12:30|4323.7|4317.7|4325.4|4319.4|4325.4|4319.4|4323.7|4317.7|13
1730106770000|2024-10-28 09:12:50|4325.5|4319.5|4325.4|4319.4|4325.5|4319.5|4325.4|4319.4|0
1730106780000|2024-10-28 09:13:00|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|4
1730106800000|2024-10-28 09:13:20|||||||||1
1730106810000|2024-10-28 09:13:30|4324|4318|4324.4|4318.4|4324.9|4318.9|4324|4318|3
1730106830000|2024-10-28 09:13:50|4324.5|4318.5|4325.7|4319.7|4325.7|4319.7|4324.5|4318.5|1
1730106840000|2024-10-28 09:14:00|4325.4|4319.4|4325.4|4319.4|4325.7|4319.7|4325.4|4319.4|0
1730106850000|2024-10-28 09:14:10|4324.5|4318.5|4324.9|4318.9|4325.4|4319.4|4324.4|4318.4|2
1730106860000|2024-10-28 09:14:20|4325.4|4319.4|4325|4319|4325.4|4319.4|4325|4319|1
1730106870000|2024-10-28 09:14:30|4325.4|4319.4|4325.5|4319.5|4325.9|4319.9|4324.4|4318.4|2
1730106880000|2024-10-28 09:14:40|4326.2|4320.2|4326.2|4320.2|4326.5|4320.5|4326.2|4320.2|2
1730106890000|2024-10-28 09:14:50|4325.9|4319.9|4325.4|4319.4|4325.9|4319.9|4325.4|4319.4|0
1730106900000|2024-10-28 09:15:00|4325.2|4319.2|4325.4|4319.4|4325.5|4319.5|4324.7|4318.7|0
1730106910000|2024-10-28 09:15:10|4326.2|4320.2|4326.5|4320.5|4326.5|4320.5|4326.2|4320.2|3
1730106920000|2024-10-28 09:15:20|4326.9|4320.9|4323.7|4317.7|4327.4|4321.4|4323.7|4317.7|21
1730106930000|2024-10-28 09:15:30|4324.1|4318.1|4322.2|4316.2|4324.1|4318.1|4321.9|4315.9|2
1730106940000|2024-10-28 09:15:40|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.2|4316.2|1
1730106950000|2024-10-28 09:15:50|4322|4316|4322.2|4316.2|4322.4|4316.4|4321.7|4315.7|0
1730106960000|2024-10-28 09:16:00|4322.1|4316.1|4319.5|4313.5|4322.2|4316.2|4319.5|4313.5|5
1730106970000|2024-10-28 09:16:10|4319.9|4313.9|4320.7|4314.7|4320.7|4314.7|4319.9|4313.9|1
1730106980000|2024-10-28 09:16:20|4320|4314|4321.4|4315.4|4321.4|4315.4|4320|4314|0
1730106990000|2024-10-28 09:16:30|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4320.5|4314.5|0
1730107000000|2024-10-28 09:16:40|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|0
1730107010000|2024-10-28 09:16:50|4321.5|4315.5|4321.4|4315.4|4321.7|4315.7|4321.4|4315.4|2
1730107020000|2024-10-28 09:17:00|4321.5|4315.5|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|0
1730107030000|2024-10-28 09:17:10|4321.9|4315.9|4321.5|4315.5|4322.4|4316.4|4321.5|4315.5|0
1730107040000|2024-10-28 09:17:20|4321.7|4315.7|4323.4|4317.4|4323.4|4317.4|4321.7|4315.7|1
1730107050000|2024-10-28 09:17:30|4323|4317|4323.4|4317.4|4323.4|4317.4|4323|4317|0
1730107060000|2024-10-28 09:17:40|4322.5|4316.5|4322.5|4316.5|4322.9|4316.9|4322.5|4316.5|0
1730107080000|2024-10-28 09:18:00|4322.2|4316.2|4322.4|4316.4|4322.4|4316.4|4322.2|4316.2|1
1730107090000|2024-10-28 09:18:10|4322|4316|4321.4|4315.4|4322|4316|4321.4|4315.4|1
1730107100000|2024-10-28 09:18:20|4321.7|4315.7|4321.7|4315.7|4322|4316|4321.7|4315.7|2
1730107110000|2024-10-28 09:18:30|4321.4|4315.4|4321.5|4315.5|4321.5|4315.5|4321.4|4315.4|2
1730107120000|2024-10-28 09:18:40|4321.4|4315.4|4321.5|4315.5|4321.5|4315.5|4321.4|4315.4|0
1730107130000|2024-10-28 09:18:50|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|1
1730107140000|2024-10-28 09:19:00|4322.5|4316.5|4323|4317|4323.4|4317.4|4322.4|4316.4|0
1730107150000|2024-10-28 09:19:10|4323.4|4317.4|4322.7|4316.7|4323.4|4317.4|4322.7|4316.7|0
1730107160000|2024-10-28 09:19:20|4323.4|4317.4|4321.4|4315.4|4323.4|4317.4|4321.4|4315.4|0
1730107170000|2024-10-28 09:19:30|4321|4315|4321.5|4315.5|4321.5|4315.5|4321|4315|1
1730107180000|2024-10-28 09:19:40|4321.4|4315.4|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|1
1730107190000|2024-10-28 09:19:50|4322.5|4316.5|4322.4|4316.4|4322.5|4316.5|4322.4|4316.4|0
1730107200000|2024-10-28 09:20:00|4322.7|4316.7|4321.4|4315.4|4322.7|4316.7|4321.4|4315.4|1
1730107210000|2024-10-28 09:20:10|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4320.5|4314.5|2
1730107220000|2024-10-28 09:20:20|4321.2|4315.2|4321.4|4315.4|4322.1|4316.1|4320.9|4314.9|1
1730107230000|2024-10-28 09:20:30|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|4321.9|4315.9|0
1730107240000|2024-10-28 09:20:40|4321.4|4315.4|4321.4|4315.4|4321.9|4315.9|4321.4|4315.4|0
1730107250000|2024-10-28 09:20:50|4321.7|4315.7|4321.4|4315.4|4321.7|4315.7|4321.4|4315.4|0
1730107260000|2024-10-28 09:21:00|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1730107270000|2024-10-28 09:21:10|4320.9|4314.9|4320|4314|4321.5|4315.5|4319.7|4313.7|1
1730107280000|2024-10-28 09:21:20|4319.7|4313.7|4319.5|4313.5|4320|4314|4319.5|4313.5|0
1730107300000|2024-10-28 09:21:40|4319.2|4313.2|4319.5|4313.5|4319.5|4313.5|4319|4313|2
1730107310000|2024-10-28 09:21:50|4319.4|4313.4|4319.4|4313.4|4319.5|4313.5|4318.9|4312.9|8
1730107320000|2024-10-28 09:22:00|4319.7|4313.7|4320.5|4314.5|4321.5|4315.5|4319.7|4313.7|1
1730107330000|2024-10-28 09:22:10|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1730107340000|2024-10-28 09:22:20|4321.5|4315.5|4320.9|4314.9|4321.5|4315.5|4320.9|4314.9|2
1730107350000|2024-10-28 09:22:30|4320.5|4314.5|4320|4314|4320.5|4314.5|4319.7|4313.7|0
1730107360000|2024-10-28 09:22:40|4319.5|4313.5|4320.4|4314.4|4320.4|4314.4|4319.5|4313.5|0
1730107370000|2024-10-28 09:22:50|4320.5|4314.5|4319.5|4313.5|4320.5|4314.5|4319.5|4313.5|0
1730107390000|2024-10-28 09:23:10|4318.9|4312.9|4317.5|4311.5|4318.9|4312.9|4317.5|4311.5|3
1730107400000|2024-10-28 09:23:20|4318|4312|4316.5|4310.5|4318|4312|4316.5|4310.5|6
1730107410000|2024-10-28 09:23:30|||||||||2
1730107420000|2024-10-28 09:23:40|4317|4311|4316.5|4310.5|4317|4311|4316.5|4310.5|2
1730107430000|2024-10-28 09:23:50|||||||||2
1730107440000|2024-10-28 09:24:00|4314.5|4308.5|4314.2|4308.2|4315.4|4309.4|4314.2|4308.2|38
1730107450000|2024-10-28 09:24:10|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.4|4307.4|5
1730107460000|2024-10-28 09:24:20|4313.9|4307.9|4315.4|4309.4|4315.4|4309.4|4313.9|4307.9|25
1730107470000|2024-10-28 09:24:30|4315|4309|4313.5|4307.5|4315|4309|4313.4|4307.4|1
1730107480000|2024-10-28 09:24:40|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.9|4306.9|2
1730107500000|2024-10-28 09:25:00|4313|4307|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|1
1730107510000|2024-10-28 09:25:10|4313.5|4307.5|4312.9|4306.9|4313.9|4307.9|4312.9|4306.9|10
1730107520000|2024-10-28 09:25:20|4312.2|4306.2|4312.9|4306.9|4312.9|4306.9|4312.2|4306.2|3
1730107530000|2024-10-28 09:25:30|||||||||2
1730107550000|2024-10-28 09:25:50|4311.5|4305.5|4311.4|4305.4|4311.5|4305.5|4311.4|4305.4|3
1730107560000|2024-10-28 09:26:00|4310.4|4304.4|4310|4304|4310.4|4304.4|4308.5|4302.5|44
1730107570000|2024-10-28 09:26:10|4309.7|4303.7|4309.7|4303.7|4310|4304|4309.7|4303.7|0
1730107590000|2024-10-28 09:26:30|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1730107600000|2024-10-28 09:26:40|4310|4304|4310.5|4304.5|4310.5|4304.5|4310|4304|1
1730107610000|2024-10-28 09:26:50|4307.9|4301.9|4307.5|4301.5|4307.9|4301.9|4307.4|4301.4|7
1730107620000|2024-10-28 09:27:00|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|10
1730107630000|2024-10-28 09:27:10|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|2
1730107640000|2024-10-28 09:27:20|4307.9|4301.9|4307.5|4301.5|4307.9|4301.9|4307.5|4301.5|7
1730107650000|2024-10-28 09:27:30|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.9|4300.9|4
1730107660000|2024-10-28 09:27:40|4307.5|4301.5|4307.9|4301.9|4307.9|4301.9|4307.5|4301.5|5
1730107670000|2024-10-28 09:27:50|||||||||4
1730107680000|2024-10-28 09:28:00|4308.2|4302.2|4307.9|4301.9|4308.2|4302.2|4307.9|4301.9|4
1730107690000|2024-10-28 09:28:10|4308.2|4302.2|4307.9|4301.9|4308.2|4302.2|4307.9|4301.9|10
1730107700000|2024-10-28 09:28:20|||||||||3
1730107710000|2024-10-28 09:28:30|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.4|4301.4|7
1730107720000|2024-10-28 09:28:40|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|10
1730107740000|2024-10-28 09:29:00|||||||||3
1730107770000|2024-10-28 09:29:30|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|8
1730107780000|2024-10-28 09:29:40|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|3
1730107790000|2024-10-28 09:29:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1730107800000|2024-10-28 09:30:00|4305.7|4299.7|4306.4|4300.4|4306.4|4300.4|4304.5|4298.5|8
1730107810000|2024-10-28 09:30:10|4306.5|4300.5|4307.4|4301.4|4307.4|4301.4|4306.4|4300.4|1
1730107820000|2024-10-28 09:30:20|||||||||3
1730107830000|2024-10-28 09:30:30|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1730107840000|2024-10-28 09:30:40|||||||||1
1730107850000|2024-10-28 09:30:50|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|2
1730107860000|2024-10-28 09:31:00|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|2
1730107870000|2024-10-28 09:31:10|4306.9|4300.9|4307|4301|4307|4301|4306.5|4300.5|0
1730107880000|2024-10-28 09:31:20|4306.7|4300.7|4305|4299|4306.7|4300.7|4304.7|4298.7|3
1730107890000|2024-10-28 09:31:30|4304.7|4298.7|4304.5|4298.5|4304.7|4298.7|4304.5|4298.5|0
1730107910000|2024-10-28 09:31:50|4304.9|4298.9|4305|4299|4305|4299|4304.7|4298.7|2
1730107920000|2024-10-28 09:32:00|4305.4|4299.4|4305.5|4299.5|4305.5|4299.5|4304.7|4298.7|2
1730107930000|2024-10-28 09:32:10|4305.4|4299.4|4305.4|4299.4|4305.5|4299.5|4305.4|4299.4|0
1730107940000|2024-10-28 09:32:20|4305.5|4299.5|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|0
1730107950000|2024-10-28 09:32:30|4305.5|4299.5|4305.4|4299.4|4306|4300|4305.4|4299.4|2
1730107960000|2024-10-28 09:32:40|4305|4299|4305.5|4299.5|4305.5|4299.5|4305|4299|0
1730107970000|2024-10-28 09:32:50|4305.4|4299.4|4305.7|4299.7|4305.7|4299.7|4305.4|4299.4|50
1730107980000|2024-10-28 09:33:00|4306|4300|4305.7|4299.7|4306|4300|4305.5|4299.5|0
1730107990000|2024-10-28 09:33:10|4306|4300|4307|4301|4307|4301|4306|4300|1
1730108000000|2024-10-28 09:33:20|4307.2|4301.2|4307.4|4301.4|4307.5|4301.5|4307.2|4301.2|0
1730108010000|2024-10-28 09:33:30|4307|4301|4307.4|4301.4|4307.4|4301.4|4307|4301|0
1730108020000|2024-10-28 09:33:40|4307|4301|4306.7|4300.7|4307|4301|4306.7|4300.7|2
1730108030000|2024-10-28 09:33:50|4307|4301|4307|4301|4307|4301|4306.7|4300.7|0
1730108040000|2024-10-28 09:34:00|4307.4|4301.4|4306.5|4300.5|4307.4|4301.4|4306.5|4300.5|1
1730108060000|2024-10-28 09:34:20|4306.7|4300.7|4306.5|4300.5|4306.7|4300.7|4306.5|4300.5|1
1730108070000|2024-10-28 09:34:30|4305.4|4299.4|4306|4300|4306|4300|4304.7|4298.7|1
1730108080000|2024-10-28 09:34:40|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306|4300|0
1730108090000|2024-10-28 09:34:50|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|1
1730108100000|2024-10-28 09:35:00|4306.4|4300.4|4306|4300|4306.4|4300.4|4305.5|4299.5|1
1730108110000|2024-10-28 09:35:10|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|0
1730108120000|2024-10-28 09:35:20|4306|4300|4306|4300|4306|4300|4306|4300|1
1730108130000|2024-10-28 09:35:30|4306.4|4300.4|4306.4|4300.4|4306.5|4300.5|4306|4300|0
1730108140000|2024-10-28 09:35:40|4306|4300|4305.4|4299.4|4306.4|4300.4|4305.4|4299.4|0
1730108150000|2024-10-28 09:35:50|4305.5|4299.5|4305.5|4299.5|4305.9|4299.9|4305.5|4299.5|0
1730108160000|2024-10-28 09:36:00|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.9|4299.9|1
1730108170000|2024-10-28 09:36:10|4306|4300|4305|4299|4306|4300|4305|4299|1
1730108180000|2024-10-28 09:36:20|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|0
1730108190000|2024-10-28 09:36:30|4305.5|4299.5|4306|4300|4306.4|4300.4|4305.5|4299.5|1
1730108200000|2024-10-28 09:36:40|4305.7|4299.7|4306|4300|4306|4300|4305.7|4299.7|0
1730108210000|2024-10-28 09:36:50|4305.7|4299.7|4306|4300|4306|4300|4305.7|4299.7|1
1730108220000|2024-10-28 09:37:00|4305.7|4299.7|4305|4299|4305.7|4299.7|4305|4299|1
1730108230000|2024-10-28 09:37:10|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4305.2|4299.2|0
1730108240000|2024-10-28 09:37:20|4305.2|4299.2|4305|4299|4305.2|4299.2|4305|4299|1
1730108250000|2024-10-28 09:37:30|4305.5|4299.5|4305|4299|4305.5|4299.5|4305|4299|1
1730108260000|2024-10-28 09:37:40|4305.4|4299.4|4305.5|4299.5|4305.5|4299.5|4305.4|4299.4|1
1730108270000|2024-10-28 09:37:50|||||||||1
1730108280000|2024-10-28 09:38:00|4305.4|4299.4|4305.5|4299.5|4305.5|4299.5|4305.4|4299.4|1
1730108290000|2024-10-28 09:38:10|4305.4|4299.4|4305.5|4299.5|4305.5|4299.5|4305.4|4299.4|0
1730108300000|2024-10-28 09:38:20|4305.9|4299.9|4308|4302|4308|4302|4305.5|4299.5|18
1730108310000|2024-10-28 09:38:30|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|0
1730108330000|2024-10-28 09:38:50|4307.2|4301.2|4307.5|4301.5|4307.5|4301.5|4307.2|4301.2|0
1730108340000|2024-10-28 09:39:00|4307|4301|4307.5|4301.5|4307.5|4301.5|4307|4301|8
1730108350000|2024-10-28 09:39:10|4307.7|4301.7|4308|4302|4308|4302|4307.5|4301.5|1
1730108360000|2024-10-28 09:39:20|4307.8|4301.8|4308.2|4302.2|4308.2|4302.2|4307.8|4301.8|6
1730108380000|2024-10-28 09:39:40|4308.5|4302.5|4310.7|4304.7|4311.2|4305.2|4308.5|4302.5|7
1730108390000|2024-10-28 09:39:50|4310.5|4304.5|4310.5|4304.5|4310.7|4304.7|4310.5|4304.5|0
1730108400000|2024-10-28 09:40:00|4310.2|4304.2|4310.5|4304.5|4310.7|4304.7|4309.7|4303.7|1
1730108410000|2024-10-28 09:40:10|4309.8|4303.8|4309.7|4303.7|4310.7|4304.7|4309.5|4303.5|2
1730108420000|2024-10-28 09:40:20|4310|4304|4310.5|4304.5|4310.5|4304.5|4309.7|4303.7|6
1730108430000|2024-10-28 09:40:30|4310.9|4304.9|4310.5|4304.5|4310.9|4304.9|4310.5|4304.5|0
1730108440000|2024-10-28 09:40:40|4309.7|4303.7|4310.5|4304.5|4310.5|4304.5|4309.7|4303.7|2
1730108450000|2024-10-28 09:40:50|4310.2|4304.2|4309.5|4303.5|4310.2|4304.2|4309.5|4303.5|1
1730108460000|2024-10-28 09:41:00|4309.4|4303.4|4309.5|4303.5|4309.9|4303.9|4309.4|4303.4|0
1730108470000|2024-10-28 09:41:10|4310.4|4304.4|4310.5|4304.5|4310.5|4304.5|4310.4|4304.4|8
1730108480000|2024-10-28 09:41:20|4310.4|4304.4|4310.5|4304.5|4310.5|4304.5|4309.4|4303.4|5
1730108510000|2024-10-28 09:41:50|4310.9|4304.9|4310.5|4304.5|4310.9|4304.9|4310.5|4304.5|1
1730108530000|2024-10-28 09:42:10|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|1
1730108540000|2024-10-28 09:42:20|4309|4303|4309.5|4303.5|4309.5|4303.5|4309|4303|0
1730108550000|2024-10-28 09:42:30|4310|4304|4310.4|4304.4|4310.4|4304.4|4310|4304|2
1730108560000|2024-10-28 09:42:40|4310|4304|4309.5|4303.5|4310|4304|4309.5|4303.5|0
1730108570000|2024-10-28 09:42:50|4310.4|4304.4|4311.5|4305.5|4311.5|4305.5|4310.4|4304.4|18
1730108590000|2024-10-28 09:43:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311|4305|1
1730108600000|2024-10-28 09:43:20|4311|4305|4310.5|4304.5|4311|4305|4310.4|4304.4|0
1730108610000|2024-10-28 09:43:30|4310.4|4304.4|4310.5|4304.5|4310.5|4304.5|4310.4|4304.4|0
1730108620000|2024-10-28 09:43:40|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.5|4303.5|1
1730108630000|2024-10-28 09:43:50|4310.2|4304.2|4310.5|4304.5|4310.5|4304.5|4310.2|4304.2|1
1730108660000|2024-10-28 09:44:20|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.4|4305.4|2
1730108680000|2024-10-28 09:44:40|4311.4|4305.4|4311.4|4305.4|4311.5|4305.5|4311.4|4305.4|1
1730108690000|2024-10-28 09:44:50|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.4|4305.4|0
1730108700000|2024-10-28 09:45:00|4311.2|4305.2|4309.5|4303.5|4311.2|4305.2|4309.4|4303.4|2
1730108710000|2024-10-28 09:45:10|4310.5|4304.5|4310.5|4304.5|4311.4|4305.4|4310.5|4304.5|5
1730108720000|2024-10-28 09:45:20|4309.5|4303.5|4309.6|4303.6|4310.5|4304.5|4309.5|4303.5|4
1730108730000|2024-10-28 09:45:30|4308.5|4302.5|4306.7|4300.7|4308.5|4302.5|4306.7|4300.7|5
1730108740000|2024-10-28 09:45:40|||||||||2
1730108750000|2024-10-28 09:45:50|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1730108760000|2024-10-28 09:46:00|4305.9|4299.9|4305.5|4299.5|4305.9|4299.9|4305.4|4299.4|3
1730108770000|2024-10-28 09:46:10|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305|4299|1
1730108780000|2024-10-28 09:46:20|4305.5|4299.5|4304.5|4298.5|4305.5|4299.5|4304.5|4298.5|5
1730108790000|2024-10-28 09:46:30|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.5|4298.5|0
1730108800000|2024-10-28 09:46:40|4305.4|4299.4|4305.4|4299.4|4305.5|4299.5|4305|4299|5
1730108810000|2024-10-28 09:46:50|4305.2|4299.2|4304.5|4298.5|4305.2|4299.2|4304.5|4298.5|1
1730108820000|2024-10-28 09:47:00|||||||||5
1730108830000|2024-10-28 09:47:10|||||||||2
1730108840000|2024-10-28 09:47:20|||||||||1
1730108850000|2024-10-28 09:47:30|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|40
1730108860000|2024-10-28 09:47:40|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1730108870000|2024-10-28 09:47:50|4303.5|4297.5|4303.5|4297.5|4303.9|4297.9|4303.5|4297.5|1
1730108880000|2024-10-28 09:48:00|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|1
1730108900000|2024-10-28 09:48:20|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1730108910000|2024-10-28 09:48:30|4303|4297|4303.4|4297.4|4303.5|4297.5|4303|4297|3
1730108920000|2024-10-28 09:48:40|4303.5|4297.5|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|1
1730108930000|2024-10-28 09:48:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|0
1730108940000|2024-10-28 09:49:00|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4299.4|4293.4|6
1730108950000|2024-10-28 09:49:10|4300.5|4294.5|4300.5|4294.5|4300.9|4294.9|4300.4|4294.4|1
1730108960000|2024-10-28 09:49:20|4300.4|4294.4|4301.4|4295.4|4301.4|4295.4|4300.4|4294.4|6
1730108970000|2024-10-28 09:49:30|4300.5|4294.5|4301.5|4295.5|4301.5|4295.5|4300.5|4294.5|0
1730108980000|2024-10-28 09:49:40|4301.4|4295.4|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|1
1730108990000|2024-10-28 09:49:50|||||||||9
1730109010000|2024-10-28 09:50:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|1
1730109020000|2024-10-28 09:50:20|||||||||3
1730109030000|2024-10-28 09:50:30|4302.9|4296.9|4303|4297|4303|4297|4302.9|4296.9|2
1730109040000|2024-10-28 09:50:40|4302.9|4296.9|4303|4297|4303|4297|4302.4|4296.4|1
1730109050000|2024-10-28 09:50:50|4302.9|4296.9|4303|4297|4303|4297|4302.5|4296.5|0
1730109060000|2024-10-28 09:51:00|4302.5|4296.5|4302.4|4296.4|4302.5|4296.5|4302.4|4296.4|1
1730109070000|2024-10-28 09:51:10|4303|4297|4302.4|4296.4|4303|4297|4302|4296|3
1730109080000|2024-10-28 09:51:20|4302|4296|4302|4296|4302|4296|4301.5|4295.5|0
1730109090000|2024-10-28 09:51:30|4301.5|4295.5|4302|4296|4302|4296|4301.4|4295.4|3
1730109100000|2024-10-28 09:51:40|4301.5|4295.5|4301.4|4295.4|4301.5|4295.5|4300.5|4294.5|22
1730109110000|2024-10-28 09:51:50|4301.5|4295.5|4303|4297|4303|4297|4301.5|4295.5|2
1730109120000|2024-10-28 09:52:00|4302.9|4296.9|4303.5|4297.5|4303.5|4297.5|4302.4|4296.4|2
1730109130000|2024-10-28 09:52:10|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1730109150000|2024-10-28 09:52:30|4303.9|4297.9|4303.4|4297.4|4304|4298|4303.4|4297.4|1
1730109160000|2024-10-28 09:52:40|||||||||2
1730109180000|2024-10-28 09:53:00|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|0
1730109190000|2024-10-28 09:53:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|1
1730109200000|2024-10-28 09:53:20|4302.9|4296.9|4302.9|4296.9|4303|4297|4302.4|4296.4|0
1730109210000|2024-10-28 09:53:30|4302.4|4296.4|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|2
1730109220000|2024-10-28 09:53:40|4302.5|4296.5|4302.4|4296.4|4302.5|4296.5|4302.4|4296.4|3
1730109230000|2024-10-28 09:53:50|4301.9|4295.9|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|1
1730109240000|2024-10-28 09:54:00|4302.4|4296.4|4301.4|4295.4|4302.4|4296.4|4301.4|4295.4|2
1730109250000|2024-10-28 09:54:10|4299.5|4293.5|4299.7|4293.7|4300|4294|4299.5|4293.5|21
1730109260000|2024-10-28 09:54:20|4299.8|4293.8|4299.7|4293.7|4300.4|4294.4|4299.7|4293.7|1
1730109270000|2024-10-28 09:54:30|4299.5|4293.5|4300|4294|4300|4294|4299.5|4293.5|0
1730109280000|2024-10-28 09:54:40|4299.7|4293.7|4300.5|4294.5|4300.5|4294.5|4299.5|4293.5|1
1730109290000|2024-10-28 09:54:50|4300.4|4294.4|4299.7|4293.7|4300.4|4294.4|4299.7|4293.7|2
1730109300000|2024-10-28 09:55:00|4300.4|4294.4|4302.4|4296.4|4302.5|4296.5|4300.4|4294.4|2
1730109310000|2024-10-28 09:55:10|4302|4296|4303.4|4297.4|4303.4|4297.4|4302|4296|0
1730109320000|2024-10-28 09:55:20|4303.5|4297.5|4302.5|4296.5|4303.5|4297.5|4302.5|4296.5|0
1730109330000|2024-10-28 09:55:30|4302.7|4296.7|4302.9|4296.9|4303.4|4297.4|4302.7|4296.7|0
1730109340000|2024-10-28 09:55:40|4302.5|4296.5|4302.4|4296.4|4302.5|4296.5|4302|4296|4
1730109350000|2024-10-28 09:55:50|4302|4296|4302|4296|4302|4296|4302|4296|0
1730109360000|2024-10-28 09:56:00|4301.5|4295.5|4301.4|4295.4|4302|4296|4301.4|4295.4|1
1730109370000|2024-10-28 09:56:10|4300.4|4294.4|4300.5|4294.5|4300.5|4294.5|4300.4|4294.4|0
1730109380000|2024-10-28 09:56:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.5|4294.5|0
1730109390000|2024-10-28 09:56:30|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|2
1730109400000|2024-10-28 09:56:40|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|0
1730109410000|2024-10-28 09:56:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.1|4294.1|0
1730109420000|2024-10-28 09:57:00|4300.1|4294.1|4300.2|4294.2|4300.2|4294.2|4300.1|4294.1|0
1730109430000|2024-10-28 09:57:10|4300.1|4294.1|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|0
1730109450000|2024-10-28 09:57:30|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|2
1730109460000|2024-10-28 09:57:40|4299.2|4293.2|4298.9|4292.9|4299.2|4293.2|4298.5|4292.5|1
1730109470000|2024-10-28 09:57:50|4298.5|4292.5|4299.9|4293.9|4299.9|4293.9|4298.4|4292.4|5
1730109480000|2024-10-28 09:58:00|4300.2|4294.2|4300.1|4294.1|4300.2|4294.2|4299.4|4293.4|0
1730109490000|2024-10-28 09:58:10|4299.5|4293.5|4299.4|4293.4|4300.2|4294.2|4299.4|4293.4|0
1730109500000|2024-10-28 09:58:20|4299.2|4293.2|4298.4|4292.4|4299.2|4293.2|4298.4|4292.4|1
1730109510000|2024-10-28 09:58:30|4298.7|4292.7|4301|4295|4301|4295|4298.7|4292.7|9
1730109520000|2024-10-28 09:58:40|4301.4|4295.4|4302.7|4296.7|4302.7|4296.7|4301.4|4295.4|8
1730109530000|2024-10-28 09:58:50|4302.8|4296.8|4303.7|4297.7|4303.7|4297.7|4302.8|4296.8|2
1730109540000|2024-10-28 09:59:00|4303|4297|4302.7|4296.7|4303|4297|4302.3|4296.3|2
1730109550000|2024-10-28 09:59:10|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|2
1730109560000|2024-10-28 09:59:20|4302.2|4296.2|4302.7|4296.7|4302.8|4296.8|4302.2|4296.2|1
1730109570000|2024-10-28 09:59:30|4302.5|4296.5|4300.8|4294.8|4302.5|4296.5|4300.8|4294.8|1
1730109580000|2024-10-28 09:59:40|4300.3|4294.3|4300.7|4294.7|4300.8|4294.8|4300.3|4294.3|1
1730109590000|2024-10-28 09:59:50|4300.8|4294.8|4300.7|4294.7|4300.8|4294.8|4300.7|4294.7|0
1730109600000|2024-10-28 10:00:00|4299.7|4293.7|4298.2|4292.2|4299.7|4293.7|4298.2|4292.2|1
1730109610000|2024-10-28 10:00:10|4298.7|4292.7|4298.2|4292.2|4298.7|4292.7|4298.2|4292.2|4
1730109620000|2024-10-28 10:00:20|4297.3|4291.3|4297.2|4291.2|4297.3|4291.3|4297.2|4291.2|0
1730109630000|2024-10-28 10:00:30|4297.5|4291.5|4297.7|4291.7|4298.2|4292.2|4297.3|4291.3|17
1730109640000|2024-10-28 10:00:40|4297.8|4291.8|4300.8|4294.8|4300.8|4294.8|4297.8|4291.8|8
1730109650000|2024-10-28 10:00:50|4301|4295|4304.3|4298.3|4304.7|4298.7|4301|4295|3
1730109660000|2024-10-28 10:01:00|4304|4298|4303.8|4297.8|4304.2|4298.2|4303.8|4297.8|2
1730109670000|2024-10-28 10:01:10|4304.7|4298.7|4303.8|4297.8|4304.7|4298.7|4303.8|4297.8|1
1730109680000|2024-10-28 10:01:20|4303.7|4297.7|4304.3|4298.3|4304.3|4298.3|4302.8|4296.8|3
1730109690000|2024-10-28 10:01:30|4304|4298|4304|4298|4304|4298|4303.8|4297.8|0
1730109700000|2024-10-28 10:01:40|4303.8|4297.8|4304.7|4298.7|4304.7|4298.7|4303.8|4297.8|1
1730109710000|2024-10-28 10:01:50|4304.8|4298.8|4305|4299|4305.7|4299.7|4304.8|4298.8|1
1730109720000|2024-10-28 10:02:00|4304.8|4298.8|4304|4298|4304.8|4298.8|4304|4298|0
1730109730000|2024-10-28 10:02:10|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4303.8|4297.8|0
1730109740000|2024-10-28 10:02:20|4304.8|4298.8|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|0
1730109750000|2024-10-28 10:02:30|4304.7|4298.7|4304|4298|4304.7|4298.7|4304|4298|2
1730109760000|2024-10-28 10:02:40|4304.3|4298.3|4304.8|4298.8|4304.8|4298.8|4304.3|4298.3|1
1730109770000|2024-10-28 10:02:50|4305.2|4299.2|4304.8|4298.8|4305.2|4299.2|4304.8|4298.8|8
1730109780000|2024-10-28 10:03:00|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304|4298|0
1730109790000|2024-10-28 10:03:10|4304|4298|4304|4298|4304|4298|4304|4298|0
1730109800000|2024-10-28 10:03:20|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|1
1730109820000|2024-10-28 10:03:40|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|3
1730109830000|2024-10-28 10:03:50|||||||||5
1730109840000|2024-10-28 10:04:00|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1730109850000|2024-10-28 10:04:10|4304|4298|4304.8|4298.8|4304.8|4298.8|4304|4298|2
1730109860000|2024-10-28 10:04:20|4304.5|4298.5|4303.8|4297.8|4304.5|4298.5|4303.8|4297.8|2
1730109870000|2024-10-28 10:04:30|||||||||4
1730109900000|2024-10-28 10:05:00|4303.5|4297.5|4304.3|4298.3|4304.7|4298.7|4303.5|4297.5|9
1730109910000|2024-10-28 10:05:10|4304.7|4298.7|4303.8|4297.8|4304.8|4298.8|4303.8|4297.8|0
1730109920000|2024-10-28 10:05:20|||||||||1
1730109950000|2024-10-28 10:05:50|4303.5|4297.5|4300|4294|4303.5|4297.5|4299.8|4293.8|5
1730109960000|2024-10-28 10:06:00|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|2
1730109970000|2024-10-28 10:06:10|4299.5|4293.5|4299|4293|4299.5|4293.5|4299|4293|1
1730109980000|2024-10-28 10:06:20|4299.3|4293.3|4299.8|4293.8|4299.8|4293.8|4299.3|4293.3|0
1730109990000|2024-10-28 10:06:30|||||||||1
1730110000000|2024-10-28 10:06:40|4299.7|4293.7|4299.8|4293.8|4299.8|4293.8|4299.3|4293.3|1
1730110010000|2024-10-28 10:06:50|4299.7|4293.7|4299.8|4293.8|4299.8|4293.8|4299.3|4293.3|0
1730110020000|2024-10-28 10:07:00|4299.7|4293.7|4299.3|4293.3|4299.7|4293.7|4299.3|4293.3|0
1730110030000|2024-10-28 10:07:10|4298.8|4292.8|4299.3|4293.3|4299.7|4293.7|4298.8|4292.8|1
1730110050000|2024-10-28 10:07:30|4299.8|4293.8|4299.8|4293.8|4300.2|4294.2|4299.8|4293.8|0
1730110060000|2024-10-28 10:07:40|4305|4299|4305.8|4299.8|4305.8|4299.8|4305|4299|103
1730110070000|2024-10-28 10:07:50|4310.8|4304.8|4310.8|4304.8|4311.7|4305.7|4310.8|4304.8|7
1730110080000|2024-10-28 10:08:00|4309.8|4303.8|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|7
1730110090000|2024-10-28 10:08:10|4308.8|4302.8|4308.7|4302.7|4308.8|4302.8|4308.7|4302.7|4
1730110100000|2024-10-28 10:08:20|4308.5|4302.5|4308.7|4302.7|4308.7|4302.7|4308.5|4302.5|2
1730110110000|2024-10-28 10:08:30|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|1
1730110120000|2024-10-28 10:08:40|||||||||1
1730110140000|2024-10-28 10:09:00|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|1
1730110150000|2024-10-28 10:09:10|4308.2|4302.2|4308.3|4302.3|4308.3|4302.3|4308.2|4302.2|0
1730110160000|2024-10-28 10:09:20|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307|4301|4
1730110170000|2024-10-28 10:09:30|4307.7|4301.7|4307.8|4301.8|4307.8|4301.8|4307.7|4301.7|5
1730110180000|2024-10-28 10:09:40|4307.7|4301.7|4307.8|4301.8|4307.8|4301.8|4307.7|4301.7|0
1730110200000|2024-10-28 10:10:00|4307.7|4301.7|4307.7|4301.7|4307.8|4301.8|4307.5|4301.5|13
1730110210000|2024-10-28 10:10:10|4307.3|4301.3|4307.7|4301.7|4307.7|4301.7|4307.3|4301.3|0
1730110220000|2024-10-28 10:10:20|4307.3|4301.3|4306.7|4300.7|4307.3|4301.3|4306.7|4300.7|3
1730110230000|2024-10-28 10:10:30|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|1
1730110240000|2024-10-28 10:10:40|4306.7|4300.7|4306.3|4300.3|4306.7|4300.7|4306.3|4300.3|1
1730110250000|2024-10-28 10:10:50|4305.7|4299.7|4304.3|4298.3|4305.7|4299.7|4304.3|4298.3|21
1730110260000|2024-10-28 10:11:00|||||||||1
1730110270000|2024-10-28 10:11:10|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|4303.3|4297.3|3
1730110280000|2024-10-28 10:11:20|4303.7|4297.7|4302.8|4296.8|4303.7|4297.7|4302.8|4296.8|0
1730110290000|2024-10-28 10:11:30|4303.7|4297.7|4302.7|4296.7|4303.7|4297.7|4302.7|4296.7|1
1730110310000|2024-10-28 10:11:50|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1730110330000|2024-10-28 10:12:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1730110340000|2024-10-28 10:12:20|4302.8|4296.8|4302.7|4296.7|4302.8|4296.8|4302.7|4296.7|2
1730110360000|2024-10-28 10:12:40|4302.2|4296.2|4299.8|4293.8|4302.2|4296.2|4299.8|4293.8|5
1730110370000|2024-10-28 10:12:50|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4
1730110380000|2024-10-28 10:13:00|4300.3|4294.3|4301.3|4295.3|4301.3|4295.3|4299.2|4293.2|32
1730110390000|2024-10-28 10:13:10|4301.8|4295.8|4302.7|4296.7|4302.8|4296.8|4301.8|4295.8|1
1730110410000|2024-10-28 10:13:30|4301.8|4295.8|4301.8|4295.8|4302|4296|4301.8|4295.8|0
1730110420000|2024-10-28 10:13:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1730110430000|2024-10-28 10:13:50|4302.8|4296.8|4303.7|4297.7|4303.7|4297.7|4302.8|4296.8|11
1730110440000|2024-10-28 10:14:00|4303.8|4297.8|4304.8|4298.8|4304.8|4298.8|4303.8|4297.8|1
1730110450000|2024-10-28 10:14:10|4304.7|4298.7|4306.2|4300.2|4306.2|4300.2|4304.7|4298.7|19
1730110460000|2024-10-28 10:14:20|4305.8|4299.8|4306.8|4300.8|4307.3|4301.3|4305.8|4299.8|2
1730110470000|2024-10-28 10:14:30|4307.3|4301.3|4306.7|4300.7|4307.3|4301.3|4306.3|4300.3|3
1730110480000|2024-10-28 10:14:40|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|0
1730110490000|2024-10-28 10:14:50|4306.2|4300.2|4306.3|4300.3|4306.7|4300.7|4305.8|4299.8|0
1730110500000|2024-10-28 10:15:00|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.7|4299.7|1
1730110510000|2024-10-28 10:15:10|4311.2|4305.2|4311.7|4305.7|4311.7|4305.7|4310.7|4304.7|6
1730110520000|2024-10-28 10:15:20|4311.3|4305.3|4310.7|4304.7|4311.7|4305.7|4309.7|4303.7|5
1730110530000|2024-10-28 10:15:30|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|1
1730110540000|2024-10-28 10:15:40|||||||||2
1730110560000|2024-10-28 10:16:00|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|4311.2|4305.2|6
1730110570000|2024-10-28 10:16:10|4309.8|4303.8|4309.7|4303.7|4309.8|4303.8|4309.7|4303.7|6
1730110580000|2024-10-28 10:16:20|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1730110590000|2024-10-28 10:16:30|4310.3|4304.3|4310.3|4304.3|4310.7|4304.7|4310.2|4304.2|0
1730110600000|2024-10-28 10:16:40|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|1
1730110610000|2024-10-28 10:16:50|4311.2|4305.2|4310.7|4304.7|4311.2|4305.2|4310.7|4304.7|0
1730110620000|2024-10-28 10:17:00|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1730110630000|2024-10-28 10:17:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.3|4303.3|0
1730110640000|2024-10-28 10:17:20|4309.5|4303.5|4309.2|4303.2|4309.5|4303.5|4308.7|4302.7|1
1730110650000|2024-10-28 10:17:30|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|1
1730110660000|2024-10-28 10:17:40|4308.2|4302.2|4309.7|4303.7|4309.7|4303.7|4308.2|4302.2|3
1730110670000|2024-10-28 10:17:50|||||||||1
1730110680000|2024-10-28 10:18:00|4309.4|4303.4|4308.2|4302.2|4309.4|4303.4|4308.2|4302.2|3
1730110690000|2024-10-28 10:18:10|||||||||1
1730110700000|2024-10-28 10:18:20|||||||||1
1730110710000|2024-10-28 10:18:30|4309.2|4303.2|4309.8|4303.8|4309.8|4303.8|4309.2|4303.2|3
1730110720000|2024-10-28 10:18:40|4310.2|4304.2|4310.7|4304.7|4311|4305|4310.2|4304.2|0
1730110740000|2024-10-28 10:19:00|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1730110750000|2024-10-28 10:19:10|4309.2|4303.2|4309.7|4303.7|4309.7|4303.7|4309.2|4303.2|0
1730110760000|2024-10-28 10:19:20|4310.2|4304.2|4309.7|4303.7|4310.5|4304.5|4309.7|4303.7|1
1730110770000|2024-10-28 10:19:30|4310.2|4304.2|4308.7|4302.7|4310.2|4304.2|4308.7|4302.7|0
1730110780000|2024-10-28 10:19:40|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4308.7|4302.7|3
1730110800000|2024-10-28 10:20:00|4308.7|4302.7|4308.2|4302.2|4309.2|4303.2|4308.2|4302.2|2
1730110810000|2024-10-28 10:20:10|4307.8|4301.8|4306.7|4300.7|4307.8|4301.8|4306.7|4300.7|12
1730110820000|2024-10-28 10:20:20|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|2
1730110830000|2024-10-28 10:20:30|4306.8|4300.8|4306.2|4300.2|4306.8|4300.8|4306.2|4300.2|2
1730110840000|2024-10-28 10:20:40|4306.7|4300.7|4306.7|4300.7|4306.8|4300.8|4306.7|4300.7|13
1730110850000|2024-10-28 10:20:50|4306.8|4300.8|4306.7|4300.7|4306.8|4300.8|4306.7|4300.7|0
1730110860000|2024-10-28 10:21:00|4307.2|4301.2|4305.7|4299.7|4307.2|4301.2|4305.7|4299.7|0
1730110880000|2024-10-28 10:21:20|||||||||2
1730110900000|2024-10-28 10:21:40|4305.5|4299.5|4304.7|4298.7|4305.5|4299.5|4304.7|4298.7|5
1730110910000|2024-10-28 10:21:50|4306.7|4300.7|4307.7|4301.7|4307.7|4301.7|4306.7|4300.7|15
1730110920000|2024-10-28 10:22:00|4307.2|4301.2|4307.3|4301.3|4307.7|4301.7|4307.2|4301.2|0
1730110930000|2024-10-28 10:22:10|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4306.7|4300.7|3
1730110940000|2024-10-28 10:22:20|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|1
1730110970000|2024-10-28 10:22:50|4306.8|4300.8|4307.2|4301.2|4307.2|4301.2|4306.8|4300.8|0
1730110980000|2024-10-28 10:23:00|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|2
1730111000000|2024-10-28 10:23:20|4306.8|4300.8|4306.7|4300.7|4306.8|4300.8|4306.7|4300.7|1
1730111040000|2024-10-28 10:24:00|4306.8|4300.8|4306.7|4300.7|4306.8|4300.8|4306.7|4300.7|1
1730111050000|2024-10-28 10:24:10|4306.2|4300.2|4306.7|4300.7|4307.2|4301.2|4305.7|4299.7|6
1730111060000|2024-10-28 10:24:20|4306.3|4300.3|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|0
1730111070000|2024-10-28 10:24:30|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|3
1730111080000|2024-10-28 10:24:40|4306.2|4300.2|4306.2|4300.2|4306.3|4300.3|4306.2|4300.2|0
1730111090000|2024-10-28 10:24:50|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|2
1730111110000|2024-10-28 10:25:10|4305.7|4299.7|4305.2|4299.2|4306.2|4300.2|4305.2|4299.2|2
1730111130000|2024-10-28 10:25:30|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|2
1730111140000|2024-10-28 10:25:40|4306|4300|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|0
1730111150000|2024-10-28 10:25:50|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|1
1730111160000|2024-10-28 10:26:00|4305.8|4299.8|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|0
1730111180000|2024-10-28 10:26:20|4305.7|4299.7|4305.2|4299.2|4306.2|4300.2|4305.2|4299.2|1
1730111190000|2024-10-28 10:26:30|||||||||2
1730111200000|2024-10-28 10:26:40|4305.8|4299.8|4306.7|4300.7|4306.7|4300.7|4305.8|4299.8|11
1730111210000|2024-10-28 10:26:50|4306.5|4300.5|4305.7|4299.7|4306.5|4300.5|4305.7|4299.7|0
1730111240000|2024-10-28 10:27:20|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4305.8|4299.8|0
1730111250000|2024-10-28 10:27:30|4305.8|4299.8|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|0
1730111270000|2024-10-28 10:27:50|4305.8|4299.8|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|0
1730111290000|2024-10-28 10:28:10|||||||||2
1730111300000|2024-10-28 10:28:20|4306.2|4300.2|4307.3|4301.3|4307.7|4301.7|4306|4300|7
1730111310000|2024-10-28 10:28:30|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|0
1730111320000|2024-10-28 10:28:40|4307.5|4301.5|4307.7|4301.7|4307.7|4301.7|4306.8|4300.8|1
1730111330000|2024-10-28 10:28:50|4306.8|4300.8|4307.2|4301.2|4307.2|4301.2|4306.8|4300.8|0
1730111340000|2024-10-28 10:29:00|4306.8|4300.8|4307.8|4301.8|4307.8|4301.8|4306.8|4300.8|1
1730111350000|2024-10-28 10:29:10|4308.2|4302.2|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|0
1730111360000|2024-10-28 10:29:20|||||||||1
1730111370000|2024-10-28 10:29:30|4308.2|4302.2|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|0
1730111380000|2024-10-28 10:29:40|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|1
1730111390000|2024-10-28 10:29:50|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|1
1730111400000|2024-10-28 10:30:00|4308.2|4302.2|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|4
1730111410000|2024-10-28 10:30:10|||||||||3
1730111420000|2024-10-28 10:30:20|||||||||1
1730111440000|2024-10-28 10:30:40|4308.2|4302.2|4308.8|4302.8|4308.8|4302.8|4307.8|4301.8|9
1730111450000|2024-10-28 10:30:50|4309.2|4303.2|4308.3|4302.3|4309.2|4303.2|4308.3|4302.3|2
1730111460000|2024-10-28 10:31:00|4308.7|4302.7|4308.3|4302.3|4308.7|4302.7|4308|4302|0
1730111470000|2024-10-28 10:31:10|4308.7|4302.7|4307.8|4301.8|4308.7|4302.7|4307.8|4301.8|1
1730111480000|2024-10-28 10:31:20|4308.2|4302.2|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|2
1730111490000|2024-10-28 10:31:30|||||||||1
1730111500000|2024-10-28 10:31:40|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|5
1730111510000|2024-10-28 10:31:50|4305.5|4299.5|4305.8|4299.8|4305.8|4299.8|4305.5|4299.5|4
1730111520000|2024-10-28 10:32:00|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|1
1730111530000|2024-10-28 10:32:10|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|13
1730111560000|2024-10-28 10:32:40|4305.2|4299.2|4306.3|4300.3|4306.3|4300.3|4305.2|4299.2|11
1730111570000|2024-10-28 10:32:50|4306.5|4300.5|4307|4301|4307.3|4301.3|4306.5|4300.5|3
1730111580000|2024-10-28 10:33:00|4306|4300|4306.8|4300.8|4306.8|4300.8|4306|4300|2
1730111590000|2024-10-28 10:33:10|4307.2|4301.2|4306.8|4300.8|4307.2|4301.2|4306.8|4300.8|2
1730111600000|2024-10-28 10:33:20|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|3
1730111610000|2024-10-28 10:33:30|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1730111620000|2024-10-28 10:33:40|4307|4301|4307.3|4301.3|4307.3|4301.3|4307|4301|0
1730111630000|2024-10-28 10:33:50|4307|4301|4306.8|4300.8|4307|4301|4306.8|4300.8|0
1730111640000|2024-10-28 10:34:00|4306.7|4300.7|4305.8|4299.8|4306.7|4300.7|4305.8|4299.8|2
1730111650000|2024-10-28 10:34:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1730111660000|2024-10-28 10:34:20|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307|4301|1
1730111670000|2024-10-28 10:34:30|4307|4301|4307.3|4301.3|4307.3|4301.3|4307|4301|0
1730111680000|2024-10-28 10:34:40|4307.5|4301.5|4307.3|4301.3|4307.8|4301.8|4307.3|4301.3|1
1730111700000|2024-10-28 10:35:00|4307.7|4301.7|4307|4301|4307.7|4301.7|4307|4301|1
1730111710000|2024-10-28 10:35:10|4307.3|4301.3|4307.7|4301.7|4307.7|4301.7|4307.3|4301.3|0
1730111730000|2024-10-28 10:35:30|||||||||1
1730111740000|2024-10-28 10:35:40|4307.8|4301.8|4307.7|4301.7|4307.8|4301.8|4307.7|4301.7|0
1730111750000|2024-10-28 10:35:50|4307.8|4301.8|4307.7|4301.7|4307.8|4301.8|4307.7|4301.7|0
1730111760000|2024-10-28 10:36:00|4307.8|4301.8|4310.7|4304.7|4310.7|4304.7|4307.7|4301.7|3
1730111770000|2024-10-28 10:36:10|4310.8|4304.8|4313.5|4307.5|4313.5|4307.5|4310.8|4304.8|5
1730111780000|2024-10-28 10:36:20|4314.5|4308.5|4312|4306|4314.5|4308.5|4312|4306|8
1730111800000|2024-10-28 10:36:40|4312.3|4306.3|4312.3|4306.3|4312.7|4306.7|4312|4306|0
1730111810000|2024-10-28 10:36:50|4312|4306|4312.7|4306.7|4312.8|4306.8|4312|4306|0
1730111820000|2024-10-28 10:37:00|4312.3|4306.3|4312|4306|4312.3|4306.3|4312|4306|0
1730111830000|2024-10-28 10:37:10|4312.3|4306.3|4312.3|4306.3|4312.7|4306.7|4312.3|4306.3|0
1730111850000|2024-10-28 10:37:30|4312.7|4306.7|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|1
1730111860000|2024-10-28 10:37:40|4312.8|4306.8|4313|4307|4313.3|4307.3|4312.8|4306.8|1
1730111870000|2024-10-28 10:37:50|4313.5|4307.5|4316.3|4310.3|4316.3|4310.3|4313.5|4307.5|2
1730111880000|2024-10-28 10:38:00|4317|4311|4317.8|4311.8|4317.8|4311.8|4317|4311|0
1730111890000|2024-10-28 10:38:10|4318|4312|4318.3|4312.3|4318.7|4312.7|4318|4312|1
1730111900000|2024-10-28 10:38:20|4318.8|4312.8|4318.3|4312.3|4319|4313|4318|4312|0
1730111910000|2024-10-28 10:38:30|4318.7|4312.7|4317.5|4311.5|4318.7|4312.7|4317.3|4311.3|0
1730111920000|2024-10-28 10:38:40|4317.3|4311.3|4318.8|4312.8|4318.8|4312.8|4317|4311|0
1730111930000|2024-10-28 10:38:50|4318.7|4312.7|4318|4312|4318.8|4312.8|4318|4312|0
1730111950000|2024-10-28 10:39:10|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.3|4311.3|0
1730111960000|2024-10-28 10:39:20|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|3
1730111970000|2024-10-28 10:39:30|4318.5|4312.5|4318.8|4312.8|4318.8|4312.8|4318.5|4312.5|0
1730111980000|2024-10-28 10:39:40|4318|4312|4318|4312|4318|4312|4318|4312|1
1730111990000|2024-10-28 10:39:50|4317.7|4311.7|4317.7|4311.7|4317.8|4311.8|4317.7|4311.7|0
1730112000000|2024-10-28 10:40:00|4317.5|4311.5|4316.8|4310.8|4317.7|4311.7|4316.8|4310.8|0
1730112020000|2024-10-28 10:40:20|4317.8|4311.8|4319|4313|4319.5|4313.5|4317.8|4311.8|4
1730112030000|2024-10-28 10:40:30|4318.3|4312.3|4317.8|4311.8|4318.3|4312.3|4317.3|4311.3|1
1730112040000|2024-10-28 10:40:40|4318|4312|4318.3|4312.3|4318.7|4312.7|4318|4312|0
1730112050000|2024-10-28 10:40:50|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4317.8|4311.8|0
1730112060000|2024-10-28 10:41:00|4318.3|4312.3|4318|4312|4318.3|4312.3|4317|4311|12
1730112080000|2024-10-28 10:41:20|4318.7|4312.7|4318.4|4312.4|4318.7|4312.7|4318.4|4312.4|0
1730112100000|2024-10-28 10:41:40|4318.5|4312.5|4319.2|4313.2|4319.2|4313.2|4318.5|4312.5|5
1730112120000|2024-10-28 10:42:00|4319|4313|4319|4313|4319|4313|4318.2|4312.2|11
1730112130000|2024-10-28 10:42:10|||||||||4
1730112150000|2024-10-28 10:42:30|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|0
1730112180000|2024-10-28 10:43:00|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|2
1730112190000|2024-10-28 10:43:10|4318|4312|4318|4312|4318|4312|4318|4312|1
1730112200000|2024-10-28 10:43:20|4317.7|4311.7|4318|4312|4318|4312|4317.7|4311.7|0
1730112210000|2024-10-28 10:43:30|4318.2|4312.2|4318.3|4312.3|4318.3|4312.3|4318.2|4312.2|1
1730112240000|2024-10-28 10:44:00|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1730112250000|2024-10-28 10:44:10|4318|4312|4318|4312|4318|4312|4318|4312|1
1730112260000|2024-10-28 10:44:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1730112300000|2024-10-28 10:45:00|||||||||1
1730112310000|2024-10-28 10:45:10|4318|4312|4318|4312|4318|4312|4318|4312|2
1730112320000|2024-10-28 10:45:20|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1730112340000|2024-10-28 10:45:40|||||||||3
1730112370000|2024-10-28 10:46:10|4317|4311|4317.9|4311.9|4317.9|4311.9|4317|4311|1
1730112400000|2024-10-28 10:46:40|||||||||1
1730112420000|2024-10-28 10:47:00|4318.5|4312.5|4318.7|4312.7|4320.1|4314.1|4318.5|4312.5|4
1730112430000|2024-10-28 10:47:10|4319.2|4313.2|4319|4313|4319.2|4313.2|4319|4313|0
1730112440000|2024-10-28 10:47:20|4318.7|4312.7|4319|4313|4319|4313|4318.7|4312.7|0
1730112450000|2024-10-28 10:47:30|4318.7|4312.7|4318.7|4312.7|4319|4313|4318.7|4312.7|0
1730112470000|2024-10-28 10:47:50|4318.3|4312.3|4317.9|4311.9|4318.3|4312.3|4317.9|4311.9|1
1730112480000|2024-10-28 10:48:00|4317.3|4311.3|4318.7|4312.7|4318.7|4312.7|4317.3|4311.3|22
1730112520000|2024-10-28 10:48:40|4319.2|4313.2|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|3
1730112530000|2024-10-28 10:48:50|||||||||1
1730112540000|2024-10-28 10:49:00|4318.5|4312.5|4318|4312|4318.5|4312.5|4318|4312|1
1730112570000|2024-10-28 10:49:30|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318|4312|0
1730112580000|2024-10-28 10:49:40|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|2
1730112600000|2024-10-28 10:50:00|4318|4312|4317.9|4311.9|4318|4312|4317.9|4311.9|1
1730112620000|2024-10-28 10:50:20|4317.7|4311.7|4317.9|4311.9|4317.9|4311.9|4317.5|4311.5|5
1730112630000|2024-10-28 10:50:30|4317.7|4311.7|4316.9|4310.9|4317.7|4311.7|4316.9|4310.9|3
1730112640000|2024-10-28 10:50:40|4316.5|4310.5|4316.9|4310.9|4316.9|4310.9|4315.7|4309.7|5
1730112650000|2024-10-28 10:50:50|4316.7|4310.7|4314.4|4308.4|4316.7|4310.7|4314|4308|0
1730112660000|2024-10-28 10:51:00|4314.5|4308.5|4315.5|4309.5|4315.9|4309.9|4314.5|4308.5|1
1730112670000|2024-10-28 10:51:10|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|1
1730112680000|2024-10-28 10:51:20|4315|4309|4315.4|4309.4|4315.4|4309.4|4315|4309|0
1730112690000|2024-10-28 10:51:30|4315|4309|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|0
1730112700000|2024-10-28 10:51:40|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|1
1730112710000|2024-10-28 10:51:50|4314.7|4308.7|4312.4|4306.4|4314.7|4308.7|4312.4|4306.4|3
1730112720000|2024-10-28 10:52:00|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1730112730000|2024-10-28 10:52:10|4311.9|4305.9|4313.9|4307.9|4313.9|4307.9|4310.9|4304.9|5
1730112740000|2024-10-28 10:52:20|4313.4|4307.4|4313|4307|4313.4|4307.4|4313|4307|2
1730112750000|2024-10-28 10:52:30|4313.2|4307.2|4313.9|4307.9|4313.9|4307.9|4312.4|4306.4|3
1730112780000|2024-10-28 10:53:00|4313.7|4307.7|4313.4|4307.4|4313.7|4307.7|4313.4|4307.4|0
1730112800000|2024-10-28 10:53:20|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1730112810000|2024-10-28 10:53:30|4312.2|4306.2|4311.4|4305.4|4312.2|4306.2|4311.4|4305.4|0
1730112820000|2024-10-28 10:53:40|4310.7|4304.7|4310.5|4304.5|4311.2|4305.2|4310.5|4304.5|0
1730112830000|2024-10-28 10:53:50|4310.7|4304.7|4311.4|4305.4|4311.4|4305.4|4310.7|4304.7|2
1730112840000|2024-10-28 10:54:00|4311|4305|4311.5|4305.5|4311.5|4305.5|4311|4305|2
1730112870000|2024-10-28 10:54:30|4311.4|4305.4|4311.5|4305.5|4311.5|4305.5|4311.4|4305.4|1
1730112880000|2024-10-28 10:54:40|4311.4|4305.4|4311.5|4305.5|4311.5|4305.5|4311|4305|0
1730112890000|2024-10-28 10:54:50|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1730112900000|2024-10-28 10:55:00|4311.5|4305.5|4312.4|4306.4|4312.5|4306.5|4311.5|4305.5|2
1730112920000|2024-10-28 10:55:20|4311.4|4305.4|4311.5|4305.5|4311.9|4305.9|4311.4|4305.4|1
1730112930000|2024-10-28 10:55:30|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|1
1730112940000|2024-10-28 10:55:40|4311.5|4305.5|4308.5|4302.5|4311.5|4305.5|4307.7|4301.7|7
1730112950000|2024-10-28 10:55:50|4308.2|4302.2|4309|4303|4309|4303|4307.5|4301.5|8
1730112960000|2024-10-28 10:56:00|4308.5|4302.5|4308.4|4302.4|4308.5|4302.5|4308.4|4302.4|0
1730112970000|2024-10-28 10:56:10|||||||||1
1730112990000|2024-10-28 10:56:30|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1730113000000|2024-10-28 10:56:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|1
1730113020000|2024-10-28 10:57:00|4307.4|4301.4|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|1
1730113030000|2024-10-28 10:57:10|4307.4|4301.4|4307.4|4301.4|4308.4|4302.4|4307.4|4301.4|0
1730113070000|2024-10-28 10:57:50|4307|4301|4307.4|4301.4|4307.4|4301.4|4306.5|4300.5|3
1730113090000|2024-10-28 10:58:10|4307.5|4301.5|4307.4|4301.4|4307.5|4301.5|4307.4|4301.4|1
1730113110000|2024-10-28 10:58:30|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.5|4301.5|1
1730113120000|2024-10-28 10:58:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|3
1730113130000|2024-10-28 10:58:50|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730113140000|2024-10-28 10:59:00|4307.4|4301.4|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1730113150000|2024-10-28 10:59:10|4308.2|4302.2|4308.5|4302.5|4308.5|4302.5|4308.2|4302.2|1
1730113160000|2024-10-28 10:59:20|4308.9|4302.9|4308.5|4302.5|4308.9|4302.9|4308.5|4302.5|0
1730113170000|2024-10-28 10:59:30|4308.9|4302.9|4309.5|4303.5|4309.5|4303.5|4308.9|4302.9|3
1730113180000|2024-10-28 10:59:40|4309.9|4303.9|4310.4|4304.4|4310.7|4304.7|4309.9|4303.9|2
1730113190000|2024-10-28 10:59:50|4310|4304|4310.5|4304.5|4310.5|4304.5|4310|4304|0
1730113200000|2024-10-28 11:00:00|4310.4|4304.4|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|4
1730113210000|2024-10-28 11:00:10|4310.5|4304.5|4310.4|4304.4|4310.5|4304.5|4310.4|4304.4|1
1730113230000|2024-10-28 11:00:30|4310.5|4304.5|4311.9|4305.9|4312|4306|4310.4|4304.4|4
1730113240000|2024-10-28 11:00:40|4312.7|4306.7|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|6
1730113250000|2024-10-28 11:00:50|4311.4|4305.4|4311.9|4305.9|4311.9|4305.9|4311.4|4305.4|1
1730113260000|2024-10-28 11:01:00|4311.5|4305.5|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|2
1730113270000|2024-10-28 11:01:10|4312.5|4306.5|4312.9|4306.9|4312.9|4306.9|4312.5|4306.5|7
1730113280000|2024-10-28 11:01:20|4313.2|4307.2|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|5
1730113290000|2024-10-28 11:01:30|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|1
1730113300000|2024-10-28 11:01:40|4313.5|4307.5|4313.4|4307.4|4313.9|4307.9|4313.4|4307.4|2
1730113310000|2024-10-28 11:01:50|4313.9|4307.9|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|4
1730113320000|2024-10-28 11:02:00|4313.5|4307.5|4313.9|4307.9|4313.9|4307.9|4312.5|4306.5|3
1730113330000|2024-10-28 11:02:10|4314|4308|4314.4|4308.4|4314.5|4308.5|4314|4308|2
1730113340000|2024-10-28 11:02:20|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.4|4308.4|0
1730113350000|2024-10-28 11:02:30|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|2
1730113360000|2024-10-28 11:02:40|4313.9|4307.9|4313.5|4307.5|4313.9|4307.9|4313.5|4307.5|0
1730113370000|2024-10-28 11:02:50|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1730113380000|2024-10-28 11:03:00|4313.5|4307.5|4314.4|4308.4|4314.4|4308.4|4313.5|4307.5|2
1730113390000|2024-10-28 11:03:10|4314.9|4308.9|4316.4|4310.4|4316.5|4310.5|4314.9|4308.9|3
1730113400000|2024-10-28 11:03:20|4316.2|4310.2|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|0
1730113410000|2024-10-28 11:03:30|4315.5|4309.5|4316.4|4310.4|4316.4|4310.4|4315.5|4309.5|0
1730113420000|2024-10-28 11:03:40|4315.4|4309.4|4315.4|4309.4|4316.4|4310.4|4315.4|4309.4|0
1730113430000|2024-10-28 11:03:50|4315.5|4309.5|4317.4|4311.4|4318|4312|4315.4|4309.4|12
1730113440000|2024-10-28 11:04:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|1
1730113450000|2024-10-28 11:04:10|4317.4|4311.4|4315.5|4309.5|4317.4|4311.4|4315.4|4309.4|7
1730113470000|2024-10-28 11:04:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|3
1730113480000|2024-10-28 11:04:40|4315.2|4309.2|4315|4309|4315.4|4309.4|4314.7|4308.7|0
1730113490000|2024-10-28 11:04:50|4316.9|4310.9|4317|4311|4317.4|4311.4|4316.4|4310.4|0
1730113500000|2024-10-28 11:05:00|4317.4|4311.4|4316.4|4310.4|4317.4|4311.4|4315.9|4309.9|1
1730113520000|2024-10-28 11:05:20|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|0
1730113530000|2024-10-28 11:05:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1730113540000|2024-10-28 11:05:40|4315.2|4309.2|4314.4|4308.4|4315.2|4309.2|4314.4|4308.4|0
1730113550000|2024-10-28 11:05:50|4313.9|4307.9|4312.9|4306.9|4313.9|4307.9|4312.4|4306.4|1
1730113560000|2024-10-28 11:06:00|4312.7|4306.7|4312.9|4306.9|4312.9|4306.9|4312.5|4306.5|1
1730113570000|2024-10-28 11:06:10|||||||||3
1730113580000|2024-10-28 11:06:20|4312.2|4306.2|4312.9|4306.9|4312.9|4306.9|4312.2|4306.2|10
1730113610000|2024-10-28 11:06:50|4313.7|4307.7|4313.4|4307.4|4313.7|4307.7|4313.4|4307.4|4
1730113630000|2024-10-28 11:07:10|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1730113660000|2024-10-28 11:07:40|4312.4|4306.4|4312.5|4306.5|4312.5|4306.5|4312.4|4306.4|0
1730113670000|2024-10-28 11:07:50|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|0
1730113690000|2024-10-28 11:08:10|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1730113700000|2024-10-28 11:08:20|4311.9|4305.9|4312.9|4306.9|4312.9|4306.9|4311.4|4305.4|2
1730113710000|2024-10-28 11:08:30|||||||||2
1730113720000|2024-10-28 11:08:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|3
1730113730000|2024-10-28 11:08:50|4313.5|4307.5|4314.4|4308.4|4314.4|4308.4|4313.5|4307.5|0
1730113740000|2024-10-28 11:09:00|4314.2|4308.2|4313.9|4307.9|4314.2|4308.2|4313.5|4307.5|0
1730113760000|2024-10-28 11:09:20|4313.5|4307.5|4313.5|4307.5|4313.9|4307.9|4313.5|4307.5|0
1730113770000|2024-10-28 11:09:30|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|3
1730113780000|2024-10-28 11:09:40|4314.5|4308.5|4315.5|4309.5|4316|4310|4314.5|4308.5|1
1730113790000|2024-10-28 11:09:50|4315.9|4309.9|4315.5|4309.5|4315.9|4309.9|4315.5|4309.5|0
1730113800000|2024-10-28 11:10:00|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.5|4309.5|1
1730113810000|2024-10-28 11:10:10|4315|4309|4314.5|4308.5|4315.4|4309.4|4314.5|4308.5|1
1730113820000|2024-10-28 11:10:20|4314.7|4308.7|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|1
1730113830000|2024-10-28 11:10:30|4315.4|4309.4|4316.4|4310.4|4316.4|4310.4|4315.4|4309.4|3
1730113840000|2024-10-28 11:10:40|4316.7|4310.7|4316.4|4310.4|4317|4311|4316.4|4310.4|2
1730113850000|2024-10-28 11:10:50|4316.5|4310.5|4316.4|4310.4|4317.4|4311.4|4316.4|4310.4|5
1730113860000|2024-10-28 11:11:00|4317|4311|4316|4310|4317|4311|4316|4310|0
1730113870000|2024-10-28 11:11:10|4315.9|4309.9|4314.4|4308.4|4316|4310|4314.4|4308.4|2
1730113880000|2024-10-28 11:11:20|4314.5|4308.5|4314.7|4308.7|4315|4309|4313|4307|8
1730113890000|2024-10-28 11:11:30|4314.5|4308.5|4313.5|4307.5|4314.5|4308.5|4313.5|4307.5|0
1730113900000|2024-10-28 11:11:40|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|0
1730113910000|2024-10-28 11:11:50|4312.9|4306.9|4313.5|4307.5|4313.5|4307.5|4312.9|4306.9|1
1730113920000|2024-10-28 11:12:00|4314.5|4308.5|4314.5|4308.5|4314.7|4308.7|4314.5|4308.5|2
1730113930000|2024-10-28 11:12:10|4314.4|4308.4|4314|4308|4314.4|4308.4|4314|4308|0
1730113940000|2024-10-28 11:12:20|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1730113950000|2024-10-28 11:12:30|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|0
1730113970000|2024-10-28 11:12:50|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.4|4307.4|0
1730113980000|2024-10-28 11:13:00|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|2
1730113990000|2024-10-28 11:13:10|4314.5|4308.5|4314.4|4308.4|4314.9|4308.9|4314.4|4308.4|1
1730114000000|2024-10-28 11:13:20|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1730114010000|2024-10-28 11:13:30|4314.4|4308.4|4314.7|4308.7|4315|4309|4314.4|4308.4|0
1730114020000|2024-10-28 11:13:40|4314.5|4308.5|4314.7|4308.7|4314.7|4308.7|4314.5|4308.5|0
1730114030000|2024-10-28 11:13:50|4314.5|4308.5|4314.7|4308.7|4317.2|4311.2|4314.4|4308.4|7
1730114040000|2024-10-28 11:14:00|4314|4308|4315.4|4309.4|4315.4|4309.4|4314|4308|5
1730114050000|2024-10-28 11:14:10|4315|4309|4315.4|4309.4|4315.4|4309.4|4315|4309|1
1730114070000|2024-10-28 11:14:30|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1730114080000|2024-10-28 11:14:40|4315.5|4309.5|4315.4|4309.4|4315.5|4309.5|4315.4|4309.4|5
1730114090000|2024-10-28 11:14:50|4315|4309|4315.4|4309.4|4315.4|4309.4|4315|4309|1
1730114110000|2024-10-28 11:15:10|4315.5|4309.5|4315.9|4309.9|4315.9|4309.9|4315.5|4309.5|0
1730114120000|2024-10-28 11:15:20|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|3
1730114130000|2024-10-28 11:15:30|4314.7|4308.7|4315.4|4309.4|4315.4|4309.4|4314.7|4308.7|0
1730114140000|2024-10-28 11:15:40|4315.5|4309.5|4315.9|4309.9|4315.9|4309.9|4315.5|4309.5|0
1730114150000|2024-10-28 11:15:50|4315.5|4309.5|4315.4|4309.4|4315.5|4309.5|4315.4|4309.4|0
1730114190000|2024-10-28 11:16:30|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1730114200000|2024-10-28 11:16:40|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|1
1730114210000|2024-10-28 11:16:50|4315.9|4309.9|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|1
1730114230000|2024-10-28 11:17:10|4315.9|4309.9|4315.7|4309.7|4315.9|4309.9|4315.7|4309.7|0
1730114240000|2024-10-28 11:17:20|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4
1730114250000|2024-10-28 11:17:30|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|1
1730114260000|2024-10-28 11:17:40|4316.5|4310.5|4318|4312|4318|4312|4316.5|4310.5|2
1730114270000|2024-10-28 11:17:50|4318.2|4312.2|4320.5|4314.5|4320.5|4314.5|4318.2|4312.2|0
1730114280000|2024-10-28 11:18:00|4320|4314|4319.4|4313.4|4320|4314|4319.4|4313.4|2
1730114290000|2024-10-28 11:18:10|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|0
1730114300000|2024-10-28 11:18:20|4319.9|4313.9|4319.5|4313.5|4319.9|4313.9|4319.5|4313.5|3
1730114310000|2024-10-28 11:18:30|4320|4314|4320.2|4314.2|4320.2|4314.2|4320|4314|3
1730114320000|2024-10-28 11:18:40|4320.5|4314.5|4320.5|4314.5|4320.9|4314.9|4320.4|4314.4|0
1730114330000|2024-10-28 11:18:50|4320.9|4314.9|4321.5|4315.5|4321.5|4315.5|4320.9|4314.9|3
1730114340000|2024-10-28 11:19:00|4321.4|4315.4|4322.7|4316.7|4322.7|4316.7|4321.4|4315.4|2
1730114350000|2024-10-28 11:19:10|4322.5|4316.5|4322|4316|4322.5|4316.5|4322|4316|0
1730114360000|2024-10-28 11:19:20|4322.4|4316.4|4322.4|4316.4|4322.5|4316.5|4322|4316|1
1730114370000|2024-10-28 11:19:30|4322|4316|4322.5|4316.5|4322.5|4316.5|4322|4316|3
1730114390000|2024-10-28 11:19:50|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|2
1730114400000|2024-10-28 11:20:00|4321.9|4315.9|4320.5|4314.5|4321.9|4315.9|4320.5|4314.5|8
1730114410000|2024-10-28 11:20:10|4320.4|4314.4|4319.9|4313.9|4320.4|4314.4|4319.9|4313.9|1
1730114420000|2024-10-28 11:20:20|4320.5|4314.5|4320.9|4314.9|4320.9|4314.9|4320.5|4314.5|2
1730114430000|2024-10-28 11:20:30|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|5
1730114440000|2024-10-28 11:20:40|4320.9|4314.9|4320.5|4314.5|4320.9|4314.9|4320.5|4314.5|0
1730114450000|2024-10-28 11:20:50|4320.7|4314.7|4320.5|4314.5|4322.1|4316.1|4320.5|4314.5|7
1730114460000|2024-10-28 11:21:00|4320.9|4314.9|4320.5|4314.5|4321.4|4315.4|4320.5|4314.5|2
1730114510000|2024-10-28 11:21:50|||||||||2
1730114520000|2024-10-28 11:22:00|4320.9|4314.9|4320.5|4314.5|4320.9|4314.9|4320.5|4314.5|0
1730114530000|2024-10-28 11:22:10|4320.2|4314.2|4320.5|4314.5|4320.5|4314.5|4320.2|4314.2|6
1730114540000|2024-10-28 11:22:20|||||||||6
1730114550000|2024-10-28 11:22:30|||||||||3
1730114580000|2024-10-28 11:23:00|4320.4|4314.4|4320.5|4314.5|4320.5|4314.5|4320.4|4314.4|7
1730114610000|2024-10-28 11:23:30|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|10
1730114620000|2024-10-28 11:23:40|4320|4314|4317.4|4311.4|4320.2|4314.2|4317.4|4311.4|23
1730114630000|2024-10-28 11:23:50|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1730114640000|2024-10-28 11:24:00|4317.4|4311.4|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|1
1730114660000|2024-10-28 11:24:20|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|8
1730114670000|2024-10-28 11:24:30|4317.5|4311.5|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|0
1730114700000|2024-10-28 11:25:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4
1730114710000|2024-10-28 11:25:10|4316.5|4310.5|4316.9|4310.9|4316.9|4310.9|4316.5|4310.5|0
1730114740000|2024-10-28 11:25:40|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|7
1730114750000|2024-10-28 11:25:50|||||||||1
1730114760000|2024-10-28 11:26:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|1
1730114770000|2024-10-28 11:26:10|4315.5|4309.5|4315.5|4309.5|4315.9|4309.9|4315.5|4309.5|0
1730114780000|2024-10-28 11:26:20|4315.9|4309.9|4317.4|4311.4|4317.4|4311.4|4315.9|4309.9|2
1730114790000|2024-10-28 11:26:30|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|4317.9|4311.9|0
1730114800000|2024-10-28 11:26:40|4317.5|4311.5|4317.4|4311.4|4317.5|4311.5|4317.4|4311.4|2
1730114810000|2024-10-28 11:26:50|4316|4310|4316.5|4310.5|4316.9|4310.9|4316|4310|8
1730114820000|2024-10-28 11:27:00|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|0
1730114830000|2024-10-28 11:27:10|||||||||1
1730114860000|2024-10-28 11:27:40|||||||||1
1730114900000|2024-10-28 11:28:20|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4
1730114940000|2024-10-28 11:29:00|4315.5|4309.5|4315.4|4309.4|4315.5|4309.5|4314.9|4308.9|7
1730114950000|2024-10-28 11:29:10|4315.5|4309.5|4315.4|4309.4|4315.5|4309.5|4315.4|4309.4|1
1730114960000|2024-10-28 11:29:20|4315.5|4309.5|4315.4|4309.4|4315.5|4309.5|4315.4|4309.4|0
1730114980000|2024-10-28 11:29:40|4315|4309|4314.9|4308.9|4315|4309|4314.9|4308.9|0
1730115000000|2024-10-28 11:30:00|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|2
1730115010000|2024-10-28 11:30:10|4312|4306|4312.4|4306.4|4312.4|4306.4|4312|4306|5
1730115020000|2024-10-28 11:30:20|4312.5|4306.5|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|0
1730115030000|2024-10-28 11:30:30|4312.5|4306.5|4312.4|4306.4|4312.5|4306.5|4312.4|4306.4|0
1730115040000|2024-10-28 11:30:40|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|1
1730115050000|2024-10-28 11:30:50|4310.7|4304.7|4310.4|4304.4|4310.7|4304.7|4310.4|4304.4|12
1730115070000|2024-10-28 11:31:10|4310.5|4304.5|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|1
1730115080000|2024-10-28 11:31:20|4310.5|4304.5|4311.4|4305.4|4311.5|4305.5|4310.5|4304.5|7
1730115100000|2024-10-28 11:31:40|4310.9|4304.9|4311.5|4305.5|4311.5|4305.5|4310.9|4304.9|1
1730115110000|2024-10-28 11:31:50|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1730115120000|2024-10-28 11:32:00|4311.5|4305.5|4311.5|4305.5|4312.4|4306.4|4311.4|4305.4|3
1730115130000|2024-10-28 11:32:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1730115140000|2024-10-28 11:32:20|4313.4|4307.4|4314.4|4308.4|4314.4|4308.4|4312.7|4306.7|6
1730115150000|2024-10-28 11:32:30|4313.7|4307.7|4314.5|4308.5|4314.5|4308.5|4313.7|4307.7|0
1730115160000|2024-10-28 11:32:40|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4313.7|4307.7|1
1730115170000|2024-10-28 11:32:50|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4315.2|4309.2|2
1730115180000|2024-10-28 11:33:00|4314.9|4308.9|4314.5|4308.5|4314.9|4308.9|4314.5|4308.5|0
1730115190000|2024-10-28 11:33:10|4315.2|4309.2|4316.4|4310.4|4316.9|4310.9|4315.2|4309.2|5
1730115200000|2024-10-28 11:33:20|4317|4311|4316.4|4310.4|4317|4311|4316.4|4310.4|1
1730115210000|2024-10-28 11:33:30|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1730115220000|2024-10-28 11:33:40|4316.4|4310.4|4316.5|4310.5|4317.2|4311.2|4316.4|4310.4|7
1730115230000|2024-10-28 11:33:50|4316|4310|4316.4|4310.4|4317|4311|4316|4310|20
1730115240000|2024-10-28 11:34:00|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|3
1730115260000|2024-10-28 11:34:20|4316.4|4310.4|4315.5|4309.5|4316.4|4310.4|4315.4|4309.4|3
1730115270000|2024-10-28 11:34:30|4315.9|4309.9|4315.5|4309.5|4315.9|4309.9|4315.5|4309.5|0
1730115280000|2024-10-28 11:34:40|4315|4309|4315.9|4309.9|4315.9|4309.9|4314.5|4308.5|3
1730115290000|2024-10-28 11:34:50|4315.4|4309.4|4316.4|4310.4|4316.4|4310.4|4315.4|4309.4|1
1730115300000|2024-10-28 11:35:00|4316.2|4310.2|4315.4|4309.4|4316.2|4310.2|4315.4|4309.4|1
1730115310000|2024-10-28 11:35:10|4314.7|4308.7|4315.5|4309.5|4315.5|4309.5|4314.5|4308.5|1
1730115320000|2024-10-28 11:35:20|4315.9|4309.9|4315.5|4309.5|4315.9|4309.9|4315.5|4309.5|0
1730115330000|2024-10-28 11:35:30|4315.9|4309.9|4314.4|4308.4|4315.9|4309.9|4314.4|4308.4|3
1730115340000|2024-10-28 11:35:40|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1730115350000|2024-10-28 11:35:50|4314.4|4308.4|4314.4|4308.4|4314.5|4308.5|4314.4|4308.4|0
1730115360000|2024-10-28 11:36:00|4314.5|4308.5|4314.4|4308.4|4314.5|4308.5|4314.4|4308.4|1
1730115370000|2024-10-28 11:36:10|4314|4308|4316.4|4310.4|4316.5|4310.5|4314|4308|14
1730115380000|2024-10-28 11:36:20|4316.5|4310.5|4316.4|4310.4|4316.5|4310.5|4316.4|4310.4|1
1730115400000|2024-10-28 11:36:40|4316|4310|4317.4|4311.4|4319.4|4313.4|4316|4310|12
1730115410000|2024-10-28 11:36:50|4317.2|4311.2|4317.5|4311.5|4317.5|4311.5|4317.2|4311.2|2
1730115420000|2024-10-28 11:37:00|4317.4|4311.4|4316.4|4310.4|4317.4|4311.4|4316.4|4310.4|1
1730115430000|2024-10-28 11:37:10|4316.5|4310.5|4316.4|4310.4|4316.5|4310.5|4316.4|4310.4|1
1730115440000|2024-10-28 11:37:20|4316.2|4310.2|4315.9|4309.9|4316.2|4310.2|4315.5|4309.5|0
1730115460000|2024-10-28 11:37:40|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|1
1730115490000|2024-10-28 11:38:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1730115510000|2024-10-28 11:38:30|4315.5|4309.5|4315.9|4309.9|4315.9|4309.9|4315.5|4309.5|0
1730115520000|2024-10-28 11:38:40|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|4
1730115530000|2024-10-28 11:38:50|4316.5|4310.5|4316.5|4310.5|4317.4|4311.4|4316.4|4310.4|1
1730115540000|2024-10-28 11:39:00|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1730115550000|2024-10-28 11:39:10|4316.5|4310.5|4318.4|4312.4|4318.4|4312.4|4316.5|4310.5|3
1730115560000|2024-10-28 11:39:20|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|0
1730115570000|2024-10-28 11:39:30|4318.4|4312.4|4318.4|4312.4|4318.5|4312.5|4318.4|4312.4|2
1730115580000|2024-10-28 11:39:40|4318|4312|4318|4312|4318.4|4312.4|4318|4312|0
1730115590000|2024-10-28 11:39:50|4318.4|4312.4|4317.5|4311.5|4318.4|4312.4|4317.5|4311.5|0
1730115600000|2024-10-28 11:40:00|4317.4|4311.4|4317|4311|4317.4|4311.4|4316.7|4310.7|2
1730115610000|2024-10-28 11:40:10|4316.7|4310.7|4317.4|4311.4|4317.4|4311.4|4316.7|4310.7|0
1730115620000|2024-10-28 11:40:20|4317|4311|4315.5|4309.5|4317|4311|4315.5|4309.5|1
1730115630000|2024-10-28 11:40:30|||||||||1
1730115670000|2024-10-28 11:41:10|4315.9|4309.9|4315.5|4309.5|4315.9|4309.9|4315.5|4309.5|0
1730115680000|2024-10-28 11:41:20|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4
1730115690000|2024-10-28 11:41:30|4316.4|4310.4|4316|4310|4316.4|4310.4|4316|4310|0
1730115700000|2024-10-28 11:41:40|4316.4|4310.4|4316.5|4310.5|4316.5|4310.5|4316.4|4310.4|3
1730115710000|2024-10-28 11:41:50|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1730115730000|2024-10-28 11:42:10|4316|4310|4315.5|4309.5|4316.4|4310.4|4315.5|4309.5|0
1730115750000|2024-10-28 11:42:30|4315.9|4309.9|4316.2|4310.2|4316.2|4310.2|4315.9|4309.9|6
1730115760000|2024-10-28 11:42:40|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1730115780000|2024-10-28 11:43:00|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|24
1730115790000|2024-10-28 11:43:10|||||||||2
1730115800000|2024-10-28 11:43:20|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|1
1730115810000|2024-10-28 11:43:30|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|1
1730115840000|2024-10-28 11:44:00|4312.7|4306.7|4313|4307|4313.2|4307.2|4312.7|4306.7|16
1730115860000|2024-10-28 11:44:20|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1730115870000|2024-10-28 11:44:30|4313|4307|4312.5|4306.5|4313|4307|4312.5|4306.5|0
1730115880000|2024-10-28 11:44:40|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|3
1730115890000|2024-10-28 11:44:50|4312.5|4306.5|4312.9|4306.9|4313.4|4307.4|4312.5|4306.5|0
1730115900000|2024-10-28 11:45:00|4312.5|4306.5|4312.9|4306.9|4312.9|4306.9|4312.5|4306.5|0
1730115910000|2024-10-28 11:45:10|4312.5|4306.5|4312.4|4306.4|4312.5|4306.5|4312.4|4306.4|6
1730115920000|2024-10-28 11:45:20|4313.2|4307.2|4312.4|4306.4|4313.2|4307.2|4312.4|4306.4|2
1730115950000|2024-10-28 11:45:50|4311.5|4305.5|4312.4|4306.4|4312.4|4306.4|4311.5|4305.5|0
1730115960000|2024-10-28 11:46:00|4311.5|4305.5|4312.4|4306.4|4312.4|4306.4|4311.5|4305.5|0
1730115970000|2024-10-28 11:46:10|4311.7|4305.7|4312.5|4306.5|4312.5|4306.5|4311.7|4305.7|3
1730116020000|2024-10-28 11:47:00|4313.2|4307.2|4313.9|4307.9|4313.9|4307.9|4313.2|4307.2|5
1730116030000|2024-10-28 11:47:10|4313.7|4307.7|4313.4|4307.4|4313.7|4307.7|4313.4|4307.4|0
1730116040000|2024-10-28 11:47:20|4313.5|4307.5|4313.9|4307.9|4313.9|4307.9|4313.5|4307.5|1
1730116050000|2024-10-28 11:47:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1730116070000|2024-10-28 11:47:50|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1730116080000|2024-10-28 11:48:00|4311.9|4305.9|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|2
1730116090000|2024-10-28 11:48:10|4310.9|4304.9|4310.5|4304.5|4310.9|4304.9|4310.5|4304.5|1
1730116100000|2024-10-28 11:48:20|4309.6|4303.6|4309.4|4303.4|4309.6|4303.6|4309.4|4303.4|32
1730116110000|2024-10-28 11:48:30|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1730116120000|2024-10-28 11:48:40|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|2
1730116140000|2024-10-28 11:49:00|4309.9|4303.9|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1730116180000|2024-10-28 11:49:40|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|0
1730116190000|2024-10-28 11:49:50|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.5|4302.5|4
1730116200000|2024-10-28 11:50:00|4309.7|4303.7|4308.4|4302.4|4309.9|4303.9|4308.4|4302.4|4
1730116210000|2024-10-28 11:50:10|4308.5|4302.5|4308.4|4302.4|4308.5|4302.5|4308.4|4302.4|1
1730116220000|2024-10-28 11:50:20|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|1
1730116230000|2024-10-28 11:50:30|||||||||1
1730116250000|2024-10-28 11:50:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|18
1730116260000|2024-10-28 11:51:00|4307.5|4301.5|4307.9|4301.9|4307.9|4301.9|4307.5|4301.5|7
1730116270000|2024-10-28 11:51:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|1
1730116280000|2024-10-28 11:51:20|||||||||4
1730116300000|2024-10-28 11:51:40|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730116310000|2024-10-28 11:51:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|3
1730116340000|2024-10-28 11:52:20|4307.7|4301.7|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|3
1730116350000|2024-10-28 11:52:30|4308|4302|4308|4302|4308|4302|4308|4302|2
1730116360000|2024-10-28 11:52:40|4309.4|4303.4|4309.5|4303.5|4310|4304|4309.4|4303.4|17
1730116370000|2024-10-28 11:52:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1730116390000|2024-10-28 11:53:10|4311.4|4305.4|4311.4|4305.4|4311.5|4305.5|4310.7|4304.7|3
1730116400000|2024-10-28 11:53:20|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|1
1730116410000|2024-10-28 11:53:30|4310.7|4304.7|4310|4304|4311.5|4305.5|4310|4304|19
1730116420000|2024-10-28 11:53:40|4310.4|4304.4|4311|4305|4311|4305|4309.4|4303.4|9
1730116430000|2024-10-28 11:53:50|4311.4|4305.4|4307.7|4301.7|4311.4|4305.4|4307.5|4301.5|18
1730116440000|2024-10-28 11:54:00|4308|4302|4308.9|4302.9|4308.9|4302.9|4308|4302|0
1730116450000|2024-10-28 11:54:10|4308.5|4302.5|4308.4|4302.4|4308.5|4302.5|4308.4|4302.4|1
1730116460000|2024-10-28 11:54:20|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|3
1730116470000|2024-10-28 11:54:30|4308.4|4302.4|4308.4|4302.4|4308.5|4302.5|4308.4|4302.4|4
1730116490000|2024-10-28 11:54:50|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|2
1730116500000|2024-10-28 11:55:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|2
1730116510000|2024-10-28 11:55:10|4309|4303|4309.4|4303.4|4309.4|4303.4|4309|4303|0
1730116520000|2024-10-28 11:55:20|||||||||2
1730116530000|2024-10-28 11:55:30|4309.1|4303.1|4308.5|4302.5|4309.1|4303.1|4308.4|4302.4|1
1730116540000|2024-10-28 11:55:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1730116550000|2024-10-28 11:55:50|4308.5|4302.5|4308.4|4302.4|4308.5|4302.5|4308.4|4302.4|0
1730116560000|2024-10-28 11:56:00|4308.5|4302.5|4308.4|4302.4|4308.5|4302.5|4308.4|4302.4|0
1730116570000|2024-10-28 11:56:10|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|4
1730116590000|2024-10-28 11:56:30|4309.2|4303.2|4308.9|4302.9|4309.2|4303.2|4308.9|4302.9|0
1730116600000|2024-10-28 11:56:40|||||||||1
1730116620000|2024-10-28 11:57:00|||||||||2
1730116640000|2024-10-28 11:57:20|4309.2|4303.2|4309|4303|4309.4|4303.4|4308.5|4302.5|7
1730116650000|2024-10-28 11:57:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1730116680000|2024-10-28 11:58:00|4308|4302|4308.9|4302.9|4309.4|4303.4|4308|4302|8
1730116690000|2024-10-28 11:58:10|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1730116710000|2024-10-28 11:58:30|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1730116730000|2024-10-28 11:58:50|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1730116760000|2024-10-28 11:59:20|4309.4|4303.4|4309.4|4303.4|4309.5|4303.5|4309.4|4303.4|2
1730116770000|2024-10-28 11:59:30|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1730116800000|2024-10-28 12:00:00|4307.9|4301.9|4306.5|4300.5|4307.9|4301.9|4306.5|4300.5|12
1730116860000|2024-10-28 12:01:00|4306.9|4300.9|4306.5|4300.5|4306.9|4300.9|4306.5|4300.5|6
1730116870000|2024-10-28 12:01:10|||||||||5
1730116900000|2024-10-28 12:01:40|4307.5|4301.5|4308.5|4302.5|4308.9|4302.9|4307.5|4301.5|4
1730116910000|2024-10-28 12:01:50|4309.5|4303.5|4310.5|4304.5|4310.9|4304.9|4309.5|4303.5|4
1730116920000|2024-10-28 12:02:00|4310.9|4304.9|4310.5|4304.5|4310.9|4304.9|4310.5|4304.5|0
1730116940000|2024-10-28 12:02:20|4311.7|4305.7|4311.5|4305.5|4311.8|4305.8|4311.5|4305.5|5
1730116950000|2024-10-28 12:02:30|4311.7|4305.7|4311.4|4305.4|4311.7|4305.7|4311|4305|2
1730116960000|2024-10-28 12:02:40|4311.5|4305.5|4312.4|4306.4|4313.6|4307.6|4311.4|4305.4|14
1730116970000|2024-10-28 12:02:50|4312.2|4306.2|4311.4|4305.4|4312.2|4306.2|4311.2|4305.2|1
1730116980000|2024-10-28 12:03:00|4311.5|4305.5|4311.4|4305.4|4311.5|4305.5|4311.4|4305.4|0
1730116990000|2024-10-28 12:03:10|4311.5|4305.5|4310.5|4304.5|4311.5|4305.5|4310.4|4304.4|0
1730117000000|2024-10-28 12:03:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1730117020000|2024-10-28 12:03:40|4310.5|4304.5|4309.9|4303.9|4310.5|4304.5|4309.9|4303.9|0
1730117030000|2024-10-28 12:03:50|4310.4|4304.4|4310.5|4304.5|4310.5|4304.5|4310.4|4304.4|2
1730117040000|2024-10-28 12:04:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1730117050000|2024-10-28 12:04:10|4310.5|4304.5|4310.4|4304.4|4310.5|4304.5|4310.4|4304.4|0
1730117070000|2024-10-28 12:04:30|4309.4|4303.4|4309.5|4303.5|4309.5|4303.5|4309.4|4303.4|0
1730117080000|2024-10-28 12:04:40|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|1
1730117090000|2024-10-28 12:04:50|4309.5|4303.5|4310.9|4304.9|4310.9|4304.9|4309.5|4303.5|1
1730117100000|2024-10-28 12:05:00|4310.5|4304.5|4310.4|4304.4|4310.5|4304.5|4310.4|4304.4|0
1730117110000|2024-10-28 12:05:10|4310.5|4304.5|4309.9|4303.9|4310.5|4304.5|4309.5|4303.5|21
1730117120000|2024-10-28 12:05:20|4309.7|4303.7|4308.9|4302.9|4309.7|4303.7|4308.9|4302.9|2
1730117130000|2024-10-28 12:05:30|4308.5|4302.5|4308.4|4302.4|4308.5|4302.5|4308.4|4302.4|0
1730117140000|2024-10-28 12:05:40|4307.5|4301.5|4306.5|4300.5|4308.4|4302.4|4306.5|4300.5|34
1730117150000|2024-10-28 12:05:50|||||||||7
1730117160000|2024-10-28 12:06:00|||||||||4
1730117170000|2024-10-28 12:06:10|4306.8|4300.8|4307.5|4301.5|4307.5|4301.5|4306.8|4300.8|7
1730117180000|2024-10-28 12:06:20|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1730117210000|2024-10-28 12:06:50|||||||||2
1730117220000|2024-10-28 12:07:00|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730117250000|2024-10-28 12:07:30|4307.2|4301.2|4307.5|4301.5|4307.5|4301.5|4307.2|4301.2|39
1730117260000|2024-10-28 12:07:40|4307.2|4301.2|4307.5|4301.5|4307.5|4301.5|4307.2|4301.2|1
1730117280000|2024-10-28 12:08:00|4307.9|4301.9|4308.9|4302.9|4309.5|4303.5|4307.9|4301.9|6
1730117290000|2024-10-28 12:08:10|4309.4|4303.4|4309.5|4303.5|4309.5|4303.5|4309.4|4303.4|1
1730117300000|2024-10-28 12:08:20|4309.7|4303.7|4309.5|4303.5|4310|4304|4309.5|4303.5|0
1730117340000|2024-10-28 12:09:00|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|8
1730117350000|2024-10-28 12:09:10|4310.8|4304.8|4311.7|4305.7|4311.7|4305.7|4310.7|4304.7|14
1730117360000|2024-10-28 12:09:20|4311|4305|4311|4305|4311.5|4305.5|4311|4305|4
1730117380000|2024-10-28 12:09:40|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1730117400000|2024-10-28 12:10:00|||||||||1
1730117410000|2024-10-28 12:10:10|4309.2|4303.2|4308.4|4302.4|4309.2|4303.2|4308.4|4302.4|6
1730117420000|2024-10-28 12:10:20|4308|4302|4308.5|4302.5|4308.5|4302.5|4308|4302|0
1730117430000|2024-10-28 12:10:30|4308.4|4302.4|4308.5|4302.5|4308.5|4302.5|4308.4|4302.4|1
1730117440000|2024-10-28 12:10:40|4308.9|4302.9|4309.5|4303.5|4309.5|4303.5|4308.9|4302.9|4
1730117450000|2024-10-28 12:10:50|4309.4|4303.4|4308.5|4302.5|4309.4|4303.4|4308.5|4302.5|0
1730117460000|2024-10-28 12:11:00|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|1
1730117470000|2024-10-28 12:11:10|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1730117480000|2024-10-28 12:11:20|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|0
1730117490000|2024-10-28 12:11:30|4309.9|4303.9|4309.5|4303.5|4309.9|4303.9|4309.5|4303.5|0
1730117500000|2024-10-28 12:11:40|4309|4303|4309|4303|4309|4303|4309|4303|1
1730117510000|2024-10-28 12:11:50|4308.9|4302.9|4308.5|4302.5|4308.9|4302.9|4308.5|4302.5|0
1730117520000|2024-10-28 12:12:00|4308.9|4302.9|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|1
1730117530000|2024-10-28 12:12:10|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1730117560000|2024-10-28 12:12:40|4309.2|4303.2|4309|4303|4309.2|4303.2|4309|4303|2
1730117570000|2024-10-28 12:12:50|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1730117580000|2024-10-28 12:13:00|4308.7|4302.7|4308.7|4302.7|4309|4303|4308.5|4302.5|1
1730117600000|2024-10-28 12:13:20|4309|4303|4309|4303|4309|4303|4309|4303|0
1730117610000|2024-10-28 12:13:30|4309.2|4303.2|4310|4304|4310.4|4304.4|4309|4303|4
1730117620000|2024-10-28 12:13:40|4310.4|4304.4|4310.5|4304.5|4310.5|4304.5|4309.9|4303.9|0
1730117630000|2024-10-28 12:13:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|1
1730117640000|2024-10-28 12:14:00|4310.2|4304.2|4307.9|4301.9|4310.2|4304.2|4307.9|4301.9|3
1730117650000|2024-10-28 12:14:10|4306.5|4300.5|4306.5|4300.5|4306.9|4300.9|4306.2|4300.2|3
1730117660000|2024-10-28 12:14:20|4306.9|4300.9|4307.9|4301.9|4307.9|4301.9|4306.9|4300.9|4
1730117670000|2024-10-28 12:14:30|4306.9|4300.9|4307.4|4301.4|4307.4|4301.4|4306.9|4300.9|2
1730117680000|2024-10-28 12:14:40|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1730117690000|2024-10-28 12:14:50|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4
1730117700000|2024-10-28 12:15:00|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|2
1730117710000|2024-10-28 12:15:10|4307.5|4301.5|4308|4302|4308|4302|4307.4|4301.4|1
1730117720000|2024-10-28 12:15:20|4308.4|4302.4|4308.4|4302.4|4308.7|4302.7|4308|4302|1
1730117750000|2024-10-28 12:15:50|4308.2|4302.2|4307.5|4301.5|4308.2|4302.2|4307.5|4301.5|0
1730117760000|2024-10-28 12:16:00|4307.4|4301.4|4306.5|4300.5|4307.4|4301.4|4306.5|4300.5|25
1730117770000|2024-10-28 12:16:10|4307.4|4301.4|4306.5|4300.5|4307.4|4301.4|4306.5|4300.5|25
1730117780000|2024-10-28 12:16:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|7
1730117790000|2024-10-28 12:16:30|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1730117800000|2024-10-28 12:16:40|4306.7|4300.7|4307.4|4301.4|4307.4|4301.4|4306.7|4300.7|1
1730117810000|2024-10-28 12:16:50|4306.5|4300.5|4306.9|4300.9|4306.9|4300.9|4306.5|4300.5|0
1730117840000|2024-10-28 12:17:20|4307.6|4301.6|4307.5|4301.5|4307.9|4301.9|4307.5|4301.5|2
1730117850000|2024-10-28 12:17:30|4307.4|4301.4|4307.4|4301.4|4307.5|4301.5|4307.2|4301.2|2
1730117860000|2024-10-28 12:17:40|4307.5|4301.5|4309.4|4303.4|4309.4|4303.4|4307.5|4301.5|4
1730117870000|2024-10-28 12:17:50|4310.7|4304.7|4310.7|4304.7|4311|4305|4310.7|4304.7|73
1730117880000|2024-10-28 12:18:00|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310|4304|1
1730117890000|2024-10-28 12:18:10|4310|4304|4309.7|4303.7|4310.5|4304.5|4309.7|4303.7|0
1730117900000|2024-10-28 12:18:20|4310|4304|4308.7|4302.7|4310|4304|4308.7|4302.7|0
1730117910000|2024-10-28 12:18:30|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|0
1730117920000|2024-10-28 12:18:40|4309.2|4303.2|4309.5|4303.5|4309.5|4303.5|4309|4303|6
1730117940000|2024-10-28 12:19:00|4309.2|4303.2|4309.5|4303.5|4309.5|4303.5|4309|4303|2
1730117970000|2024-10-28 12:19:30|4308.8|4302.8|4308.7|4302.7|4308.8|4302.8|4308.7|4302.7|0
1730117980000|2024-10-28 12:19:40|4309.8|4303.8|4310.3|4304.3|4310.5|4304.5|4309.8|4303.8|9
1730117990000|2024-10-28 12:19:50|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|75
1730118000000|2024-10-28 12:20:00|4309.7|4303.7|4310.3|4304.3|4310.3|4304.3|4309.7|4303.7|4
1730118010000|2024-10-28 12:20:10|4310.7|4304.7|4310|4304|4310.8|4304.8|4310|4304|4
1730118020000|2024-10-28 12:20:20|4309.8|4303.8|4310.2|4304.2|4310.2|4304.2|4309.8|4303.8|0
1730118040000|2024-10-28 12:20:40|4309.8|4303.8|4309.7|4303.7|4309.8|4303.8|4309.7|4303.7|2
1730118060000|2024-10-28 12:21:00|4309.2|4303.2|4308.7|4302.7|4309.5|4303.5|4308.7|4302.7|3
1730118080000|2024-10-28 12:21:20|4308.5|4302.5|4306.8|4300.8|4308.5|4302.5|4306.8|4300.8|5
1730118090000|2024-10-28 12:21:30|4306.7|4300.7|4306.8|4300.8|4306.8|4300.8|4306.5|4300.5|4
1730118110000|2024-10-28 12:21:50|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|3
1730118120000|2024-10-28 12:22:00|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|3
1730118140000|2024-10-28 12:22:20|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|0
1730118150000|2024-10-28 12:22:30|4306.2|4300.2|4308.2|4302.2|4308.3|4302.3|4306.2|4300.2|15
1730118180000|2024-10-28 12:23:00|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|12
1730118190000|2024-10-28 12:23:10|4307.7|4301.7|4306.8|4300.8|4307.7|4301.7|4306.8|4300.8|5
1730118200000|2024-10-28 12:23:20|4306.7|4300.7|4305.8|4299.8|4306.7|4300.7|4305.8|4299.8|0
1730118210000|2024-10-28 12:23:30|4306.3|4300.3|4306.8|4300.8|4306.8|4300.8|4306.3|4300.3|8
1730118220000|2024-10-28 12:23:40|4306.5|4300.5|4306.3|4300.3|4306.5|4300.5|4306.3|4300.3|1
1730118230000|2024-10-28 12:23:50|4306.5|4300.5|4306.8|4300.8|4306.8|4300.8|4306.5|4300.5|0
1730118240000|2024-10-28 12:24:00|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4306.8|4300.8|0
1730118250000|2024-10-28 12:24:10|4306.3|4300.3|4305.2|4299.2|4306.3|4300.3|4305.2|4299.2|134
1730118260000|2024-10-28 12:24:20|4305.3|4299.3|4305.7|4299.7|4305.7|4299.7|4305.3|4299.3|8
1730118270000|2024-10-28 12:24:30|4305.2|4299.2|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|0
1730118280000|2024-10-28 12:24:40|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|0
1730118290000|2024-10-28 12:24:50|4306.7|4300.7|4306.3|4300.3|4306.7|4300.7|4306.3|4300.3|1
1730118300000|2024-10-28 12:25:00|4305.8|4299.8|4305.7|4299.7|4305.8|4299.8|4305.2|4299.2|5
1730118310000|2024-10-28 12:25:10|4305.8|4299.8|4305.2|4299.2|4305.8|4299.8|4305.2|4299.2|1
1730118330000|2024-10-28 12:25:30|||||||||2
1730118340000|2024-10-28 12:25:40|||||||||3
1730118360000|2024-10-28 12:26:00|||||||||1
1730118380000|2024-10-28 12:26:20|4304.8|4298.8|4304.2|4298.2|4305.2|4299.2|4304.2|4298.2|7
1730118390000|2024-10-28 12:26:30|4304.7|4298.7|4304.7|4298.7|4305.2|4299.2|4304.7|4298.7|9
1730118400000|2024-10-28 12:26:40|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1730118410000|2024-10-28 12:26:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|3
1730118420000|2024-10-28 12:27:00|4304.5|4298.5|4304.8|4298.8|4304.8|4298.8|4304.2|4298.2|14
1730118430000|2024-10-28 12:27:10|4304.7|4298.7|4304.8|4298.8|4304.8|4298.8|4304.2|4298.2|4
1730118440000|2024-10-28 12:27:20|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|1
1730118480000|2024-10-28 12:28:00|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|1
1730118510000|2024-10-28 12:28:30|4304.8|4298.8|4305.2|4299.2|4305.2|4299.2|4304.8|4298.8|2
1730118540000|2024-10-28 12:29:00|4305|4299|4304.7|4298.7|4305|4299|4304.2|4298.2|6
1730118550000|2024-10-28 12:29:10|4304.8|4298.8|4305|4299|4305.2|4299.2|4304.7|4298.7|0
1730118560000|2024-10-28 12:29:20|4304.7|4298.7|4304.8|4298.8|4304.8|4298.8|4304.7|4298.7|0
1730118570000|2024-10-28 12:29:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|3
1730118580000|2024-10-28 12:29:40|4304.5|4298.5|4300.8|4294.8|4304.5|4298.5|4300.8|4294.8|8
1730118590000|2024-10-28 12:29:50|4301.2|4295.2|4300.8|4294.8|4301.2|4295.2|4300.8|4294.8|16
1730118600000|2024-10-28 12:30:00|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1730118610000|2024-10-28 12:30:10|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|10
1730118620000|2024-10-28 12:30:20|4300|4294|4299.7|4293.7|4300|4294|4299.3|4293.3|2
1730118630000|2024-10-28 12:30:30|4299.5|4293.5|4300.2|4294.2|4300.2|4294.2|4299.3|4293.3|9
1730118640000|2024-10-28 12:30:40|4299.8|4293.8|4301.2|4295.2|4301.2|4295.2|4299.7|4293.7|5
1730118650000|2024-10-28 12:30:50|4301.5|4295.5|4301.7|4295.7|4301.7|4295.7|4301.2|4295.2|3
1730118660000|2024-10-28 12:31:00|4301.5|4295.5|4301.7|4295.7|4301.8|4295.8|4301.5|4295.5|5
1730118670000|2024-10-28 12:31:10|4301|4295|4297.7|4291.7|4301|4295|4297.5|4291.5|85
1730118690000|2024-10-28 12:31:30|4298.7|4292.7|4298.8|4292.8|4298.8|4292.8|4298.7|4292.7|25
1730118700000|2024-10-28 12:31:40|4298.7|4292.7|4298.8|4292.8|4299.7|4293.7|4298.5|4292.5|6
1730118710000|2024-10-28 12:31:50|4298.7|4292.7|4298.7|4292.7|4298.8|4292.8|4298.7|4292.7|2
1730118720000|2024-10-28 12:32:00|4298.5|4292.5|4298.8|4292.8|4298.8|4292.8|4298.5|4292.5|2
1730118740000|2024-10-28 12:32:20|4299.3|4293.3|4299.7|4293.7|4299.7|4293.7|4299|4293|2
1730118760000|2024-10-28 12:32:40|||||||||2
1730118770000|2024-10-28 12:32:50|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4
1730118780000|2024-10-28 12:33:00|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4298.8|4292.8|17
1730118790000|2024-10-28 12:33:10|4299.8|4293.8|4299.7|4293.7|4299.8|4293.8|4299.7|4293.7|4
1730118800000|2024-10-28 12:33:20|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|3
1730118810000|2024-10-28 12:33:30|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|4
1730118820000|2024-10-28 12:33:40|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.8|4290.8|5
1730118830000|2024-10-28 12:33:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1730118840000|2024-10-28 12:34:00|4297.5|4291.5|4296.8|4290.8|4297.7|4291.7|4296.7|4290.7|3
1730118850000|2024-10-28 12:34:10|||||||||1
1730118860000|2024-10-28 12:34:20|4297.2|4291.2|4296.2|4290.2|4297.7|4291.7|4296.2|4290.2|7
1730118870000|2024-10-28 12:34:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|5
1730118880000|2024-10-28 12:34:40|4296.8|4290.8|4297.7|4291.7|4297.7|4291.7|4296.8|4290.8|4
1730118890000|2024-10-28 12:34:50|4297.8|4291.8|4297.7|4291.7|4297.8|4291.8|4297.2|4291.2|2
1730118900000|2024-10-28 12:35:00|4297.5|4291.5|4296.8|4290.8|4297.5|4291.5|4296.8|4290.8|1
1730118910000|2024-10-28 12:35:10|||||||||2
1730118920000|2024-10-28 12:35:20|4296.7|4290.7|4297.7|4291.7|4300|4294|4296.7|4290.7|21
1730118930000|2024-10-28 12:35:30|||||||||1
1730118940000|2024-10-28 12:35:40|4297|4291|4296.7|4290.7|4297.3|4291.3|4296.7|4290.7|1
1730118950000|2024-10-28 12:35:50|4296.8|4290.8|4296.8|4290.8|4297.7|4291.7|4296.8|4290.8|4
1730118960000|2024-10-28 12:36:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|2
1730118970000|2024-10-28 12:36:10|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|5
1730118980000|2024-10-28 12:36:20|||||||||2
1730118990000|2024-10-28 12:36:30|||||||||3
1730119000000|2024-10-28 12:36:40|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.2|4290.2|7
1730119020000|2024-10-28 12:37:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|2
1730119030000|2024-10-28 12:37:10|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|5
1730119040000|2024-10-28 12:37:20|4295.9|4289.9|4295.2|4289.2|4295.9|4289.9|4295.2|4289.2|13
1730119050000|2024-10-28 12:37:30|4295.5|4289.5|4294.5|4288.5|4295.5|4289.5|4294.2|4288.2|13
1730119060000|2024-10-28 12:37:40|4295.2|4289.2|4295.5|4289.5|4295.5|4289.5|4295.2|4289.2|8
1730119080000|2024-10-28 12:38:00|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|1
1730119090000|2024-10-28 12:38:10|4294.7|4288.7|4294.7|4288.7|4294.8|4288.8|4294.7|4288.7|4
1730119100000|2024-10-28 12:38:20|4294.5|4288.5|4294.8|4288.8|4294.8|4288.8|4294.5|4288.5|1
1730119110000|2024-10-28 12:38:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.2|4289.2|0
1730119120000|2024-10-28 12:38:40|4295.2|4289.2|4294.5|4288.5|4295.2|4289.2|4294.5|4288.5|0
1730119130000|2024-10-28 12:38:50|4293.8|4287.8|4294.5|4288.5|4294.5|4288.5|4293.8|4287.8|20
1730119140000|2024-10-28 12:39:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4
1730119150000|2024-10-28 12:39:10|4294.5|4288.5|4295.5|4289.5|4295.5|4289.5|4294.5|4288.5|10
1730119160000|2024-10-28 12:39:20|4295.8|4289.8|4296.2|4290.2|4296.2|4290.2|4295.8|4289.8|7
1730119170000|2024-10-28 12:39:30|4297.7|4291.7|4296.7|4290.7|4297.7|4291.7|4296.7|4290.7|25
1730119180000|2024-10-28 12:39:40|||||||||7
1730119190000|2024-10-28 12:39:50|||||||||1
1730119200000|2024-10-28 12:40:00|4296.8|4290.8|4296.7|4290.7|4296.8|4290.8|4296.5|4290.5|4
1730119210000|2024-10-28 12:40:10|4296.8|4290.8|4296.7|4290.7|4296.8|4290.8|4296.7|4290.7|0
1730119220000|2024-10-28 12:40:20|4297|4291|4297.7|4291.7|4298.8|4292.8|4297|4291|5
1730119230000|2024-10-28 12:40:30|4298.7|4292.7|4299.2|4293.2|4299.9|4293.9|4298.7|4292.7|16
1730119240000|2024-10-28 12:40:40|4299.9|4293.9|4299.5|4293.5|4300|4294|4299.5|4293.5|7
1730119250000|2024-10-28 12:40:50|||||||||1
1730119260000|2024-10-28 12:41:00|4299.4|4293.4|4299.5|4293.5|4300|4294|4299.4|4293.4|4
1730119270000|2024-10-28 12:41:10|4300|4294|4302.8|4296.8|4302.8|4296.8|4299.7|4293.7|16
1730119280000|2024-10-28 12:41:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1730119290000|2024-10-28 12:41:30|4304.7|4298.7|4303.7|4297.7|4304.7|4298.7|4303.7|4297.7|4
1730119300000|2024-10-28 12:41:40|4303.8|4297.8|4304.8|4298.8|4304.8|4298.8|4303.8|4297.8|6
1730119320000|2024-10-28 12:42:00|4305.2|4299.2|4305.2|4299.2|4305.9|4299.9|4305.2|4299.2|3
1730119330000|2024-10-28 12:42:10|4304.5|4298.5|4305.5|4299.5|4305.5|4299.5|4304.5|4298.5|6
1730119340000|2024-10-28 12:42:20|4306.7|4300.7|4305.8|4299.8|4306.7|4300.7|4305.8|4299.8|5
1730119350000|2024-10-28 12:42:30|4305.7|4299.7|4305.2|4299.2|4305.7|4299.7|4305.2|4299.2|1
1730119360000|2024-10-28 12:42:40|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1730119370000|2024-10-28 12:42:50|4304.9|4298.9|4304.5|4298.5|4304.9|4298.9|4304.5|4298.5|2
1730119380000|2024-10-28 12:43:00|4302.7|4296.7|4301.5|4295.5|4303.5|4297.5|4301.5|4295.5|26
1730119390000|2024-10-28 12:43:10|4301.8|4295.8|4304|4298|4304.5|4298.5|4301.8|4295.8|8
1730119400000|2024-10-28 12:43:20|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1730119410000|2024-10-28 12:43:30|||||||||2
1730119420000|2024-10-28 12:43:40|||||||||1
1730119430000|2024-10-28 12:43:50|4304.9|4298.9|4306.8|4300.8|4306.8|4300.8|4304.9|4298.9|4
1730119440000|2024-10-28 12:44:00|4306.7|4300.7|4305.5|4299.5|4306.7|4300.7|4305.5|4299.5|1
1730119450000|2024-10-28 12:44:10|4305.7|4299.7|4303|4297|4306|4300|4303|4297|2
1730119460000|2024-10-28 12:44:20|4303.4|4297.4|4304|4298|4304.4|4298.4|4303|4297|5
1730119470000|2024-10-28 12:44:30|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|2
1730119480000|2024-10-28 12:44:40|4305|4299|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|5
1730119490000|2024-10-28 12:44:50|4305.5|4299.5|4305.4|4299.4|4305.5|4299.5|4305.4|4299.4|2
1730122200000|2024-10-28 13:30:00|4310.7|4304.7|4307.9|4301.9|4313.7|4307.7|4305.5|4299.5|665
1730122210000|2024-10-28 13:30:10|4307.4|4301.4|4299.9|4293.9|4309.5|4303.5|4299.9|4293.9|181
1730122220000|2024-10-28 13:30:20|4300.4|4294.4|4300.4|4294.4|4300.9|4294.9|4297.4|4291.4|65
1730122230000|2024-10-28 13:30:30|4300.8|4294.8|4297.9|4291.9|4300.8|4294.8|4297.9|4291.9|22
1730122240000|2024-10-28 13:30:40|4297.3|4291.3|4293.9|4287.9|4297.3|4291.3|4293.6|4287.6|100
1730122250000|2024-10-28 13:30:50|4292.3|4286.3|4291.4|4285.4|4293.4|4287.4|4290.9|4284.9|43
1730122260000|2024-10-28 13:31:00|4291.9|4285.9|4289.3|4283.3|4291.9|4285.9|4287.3|4281.3|111
1730122270000|2024-10-28 13:31:10|4290.3|4284.3|4294.9|4288.9|4294.9|4288.9|4290.3|4284.3|73
1730122280000|2024-10-28 13:31:20|4294.3|4288.3|4289.9|4283.9|4294.3|4288.3|4288.9|4282.9|43
1730122290000|2024-10-28 13:31:30|4289.4|4283.4|4293.1|4287.1|4293.1|4287.1|4289.4|4283.4|45
1730122300000|2024-10-28 13:31:40|4293.4|4287.4|4292.9|4286.9|4294.6|4288.6|4290.9|4284.9|40
1730122310000|2024-10-28 13:31:50|4293.1|4287.1|4294.1|4288.1|4294.3|4288.3|4292.9|4286.9|36
1730122320000|2024-10-28 13:32:00|4294.4|4288.4|4298.3|4292.3|4300.3|4294.3|4294.4|4288.4|108
1730122330000|2024-10-28 13:32:10|4299.3|4293.3|4302.6|4296.6|4302.8|4296.8|4298.8|4292.8|37
1730122340000|2024-10-28 13:32:20|4302.3|4296.3|4302.8|4296.8|4303.3|4297.3|4299.8|4293.8|130
1730122350000|2024-10-28 13:32:30|4302.6|4296.6|4303.1|4297.1|4303.9|4297.9|4299.9|4293.9|98
1730122360000|2024-10-28 13:32:40|4303.4|4297.4|4307.2|4301.2|4309.3|4303.3|4303.1|4297.1|44
1730122370000|2024-10-28 13:32:50|4308.1|4302.1|4310.4|4304.4|4310.9|4304.9|4307.2|4301.2|45
1730122380000|2024-10-28 13:33:00|4310.5|4304.5|4311.6|4305.6|4311.6|4305.6|4309.7|4303.7|41
1730122390000|2024-10-28 13:33:10|4313.2|4307.2|4314.2|4308.2|4316.6|4310.6|4311.4|4305.4|47
1730122400000|2024-10-28 13:33:20|4314.1|4308.1|4307.2|4301.2|4314.1|4308.1|4306.6|4300.6|49
1730122410000|2024-10-28 13:33:30|4308.2|4302.2|4306.6|4300.6|4309.2|4303.2|4306.6|4300.6|35
1730122420000|2024-10-28 13:33:40|4304.7|4298.7|4304.2|4298.2|4305.2|4299.2|4303.2|4297.2|21
1730122430000|2024-10-28 13:33:50|4304.1|4298.1|4302.1|4296.1|4304.2|4298.2|4301.2|4295.2|76
1730122440000|2024-10-28 13:34:00|4302.2|4296.2|4305.1|4299.1|4307.9|4301.9|4302.2|4296.2|55
1730122450000|2024-10-28 13:34:10|4304.7|4298.7|4303.2|4297.2|4305.2|4299.2|4302.4|4296.4|28
1730122460000|2024-10-28 13:34:20|4303.1|4297.1|4301.1|4295.1|4303.6|4297.6|4300.6|4294.6|76
1730122470000|2024-10-28 13:34:30|4300.6|4294.6|4300.2|4294.2|4301.6|4295.6|4300.2|4294.2|64
1730122480000|2024-10-28 13:34:40|4303.1|4297.1|4307.6|4301.6|4307.6|4301.6|4302.7|4296.7|34
1730122490000|2024-10-28 13:34:50|4307.9|4301.9|4309.1|4303.1|4310.6|4304.6|4307.9|4301.9|33
1730122500000|2024-10-28 13:35:00|4308.9|4302.9|4309.2|4303.2|4309.2|4303.2|4306.6|4300.6|68
1730122510000|2024-10-28 13:35:10|4310.1|4304.1|4309.1|4303.1|4312.4|4306.4|4308.2|4302.2|75
1730122520000|2024-10-28 13:35:20|4309.2|4303.2|4310.2|4304.2|4310.6|4304.6|4308.2|4302.2|17
1730122530000|2024-10-28 13:35:30|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4309.6|4303.6|29
1730122540000|2024-10-28 13:35:40|4310.2|4304.2|4310.9|4304.9|4310.9|4304.9|4310.2|4304.2|15
1730122550000|2024-10-28 13:35:50|4310.2|4304.2|4317.4|4311.4|4317.5|4311.5|4310.2|4304.2|44
1730122560000|2024-10-28 13:36:00|4317.5|4311.5|4323.5|4317.5|4324.5|4318.5|4317.5|4311.5|59
1730122570000|2024-10-28 13:36:10|4323.4|4317.4|4326.7|4320.7|4327.7|4321.7|4323.2|4317.2|63
1730122580000|2024-10-28 13:36:20|4327.2|4321.2|4324.9|4318.9|4330.9|4324.9|4324.2|4318.2|97
1730122590000|2024-10-28 13:36:30|4324.5|4318.5|4329.7|4323.7|4330|4324|4324.5|4318.5|66
1730122600000|2024-10-28 13:36:40|4329.5|4323.5|4325.9|4319.9|4329.5|4323.5|4325.9|4319.9|15
1730122610000|2024-10-28 13:36:50|4325.5|4319.5|4323|4317|4325.7|4319.7|4323|4317|21
1730122620000|2024-10-28 13:37:00|4322.4|4316.4|4322.5|4316.5|4322.5|4316.5|4319.2|4313.2|18
1730122630000|2024-10-28 13:37:10|4322.4|4316.4|4321.5|4315.5|4322.4|4316.4|4321.5|4315.5|6
1730122640000|2024-10-28 13:37:20|4321.4|4315.4|4322.7|4316.7|4322.9|4316.9|4318|4312|46
1730122650000|2024-10-28 13:37:30|4322.5|4316.5|4322.5|4316.5|4323.5|4317.5|4322.5|4316.5|11
1730122660000|2024-10-28 13:37:40|4323.5|4317.5|4323.5|4317.5|4323.9|4317.9|4322.5|4316.5|15
1730122670000|2024-10-28 13:37:50|4322.9|4316.9|4326.4|4320.4|4326.4|4320.4|4322.4|4316.4|21
1730122680000|2024-10-28 13:38:00|4325.6|4319.6|4322.5|4316.5|4325.6|4319.6|4322.5|4316.5|9
1730122690000|2024-10-28 13:38:10|4322.4|4316.4|4324.5|4318.5|4324.9|4318.9|4321.9|4315.9|34
1730122700000|2024-10-28 13:38:20|4326.2|4320.2|4325.9|4319.9|4326.4|4320.4|4325.5|4319.5|35
1730122710000|2024-10-28 13:38:30|4326.4|4320.4|4326.4|4320.4|4327.4|4321.4|4324.5|4318.5|24
1730122720000|2024-10-28 13:38:40|4326|4320|4323.5|4317.5|4326|4320|4321.4|4315.4|90
1730122730000|2024-10-28 13:38:50|4323.9|4317.9|4322.5|4316.5|4323.9|4317.9|4321.4|4315.4|20
1730122740000|2024-10-28 13:39:00|4321.5|4315.5|4325.5|4319.5|4325.9|4319.9|4320.4|4314.4|75
1730122750000|2024-10-28 13:39:10|4324.5|4318.5|4322.5|4316.5|4324.5|4318.5|4321.4|4315.4|15
1730122760000|2024-10-28 13:39:20|4322.4|4316.4|4318.9|4312.9|4323.5|4317.5|4318.9|4312.9|35
1730122770000|2024-10-28 13:39:30|4319.4|4313.4|4320.5|4314.5|4320.5|4314.5|4319.4|4313.4|29
1730122780000|2024-10-28 13:39:40|4320.4|4314.4|4320.9|4314.9|4320.9|4314.9|4318.9|4312.9|55
1730122790000|2024-10-28 13:39:50|4322.5|4316.5|4320.9|4314.9|4323.5|4317.5|4319.9|4313.9|40
1730122800000|2024-10-28 13:40:00|4320.5|4314.5|4321.9|4315.9|4321.9|4315.9|4319.5|4313.5|30
1730122810000|2024-10-28 13:40:10|4322.2|4316.2|4322.5|4316.5|4323.9|4317.9|4321.9|4315.9|21
1730122820000|2024-10-28 13:40:20|4322.9|4316.9|4318.4|4312.4|4322.9|4316.9|4317.9|4311.9|31
1730122830000|2024-10-28 13:40:30|4317.9|4311.9|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|13
1730122840000|2024-10-28 13:40:40|4317.2|4311.2|4315.4|4309.4|4319|4313|4314.5|4308.5|164
1730122850000|2024-10-28 13:40:50|4315|4309|4314.5|4308.5|4315|4309|4312.9|4306.9|93
1730122860000|2024-10-28 13:41:00|4314.9|4308.9|4316.9|4310.9|4319.5|4313.5|4313.9|4307.9|24
1730122870000|2024-10-28 13:41:10|4316.5|4310.5|4313.5|4307.5|4316.9|4310.9|4313|4307|57
1730122880000|2024-10-28 13:41:20|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|4313.7|4307.7|5
1730122890000|2024-10-28 13:41:30|4313.5|4307.5|4314|4308|4314.2|4308.2|4312.5|4306.5|15
1730122900000|2024-10-28 13:41:40|4314.2|4308.2|4318.3|4312.3|4319.5|4313.5|4313.5|4307.5|42
1730122910000|2024-10-28 13:41:50|4318.7|4312.7|4323.2|4317.2|4323.7|4317.7|4318.7|4312.7|24
1730122920000|2024-10-28 13:42:00|4323.7|4317.7|4332|4326|4332|4326|4323.7|4317.7|47
1730122930000|2024-10-28 13:42:10|4337.5|4331.5|4330.8|4324.8|4337.5|4331.5|4330.8|4324.8|70
1730122940000|2024-10-28 13:42:20|4332.8|4326.8|4332.8|4326.8|4333|4327|4331.8|4325.8|31
1730122950000|2024-10-28 13:42:30|4334|4328|4337.5|4331.5|4337.5|4331.5|4332.8|4326.8|78
1730122960000|2024-10-28 13:42:40|4337.3|4331.3|4335.8|4329.8|4337.8|4331.8|4335.8|4329.8|10
1730122970000|2024-10-28 13:42:50|4334.5|4328.5|4329.8|4323.8|4334.5|4328.5|4329.8|4323.8|21
1730122980000|2024-10-28 13:43:00|4330.2|4324.2|4333.8|4327.8|4333.8|4327.8|4329.8|4323.8|37
1730122990000|2024-10-28 13:43:10|4333.3|4327.3|4337|4331|4337.5|4331.5|4332.8|4326.8|49
1730123000000|2024-10-28 13:43:20|4336.7|4330.7|4334.3|4328.3|4336.7|4330.7|4333.8|4327.8|12
1730123010000|2024-10-28 13:43:30|4334.5|4328.5|4332.5|4326.5|4334.5|4328.5|4331.8|4325.8|9
1730123020000|2024-10-28 13:43:40|4334|4328|4337.3|4331.3|4337.3|4331.3|4333.5|4327.5|12
1730123030000|2024-10-28 13:43:50|4337.5|4331.5|4338.5|4332.5|4339|4333|4335.8|4329.8|22
1730123040000|2024-10-28 13:44:00|4339|4333|4338.7|4332.7|4339.8|4333.8|4336.8|4330.8|104
1730123050000|2024-10-28 13:44:10|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.7|4331.7|6
1730123060000|2024-10-28 13:44:20|4337.5|4331.5|4338.8|4332.8|4338.8|4332.8|4335.3|4329.3|47
1730123070000|2024-10-28 13:44:30|4338.5|4332.5|4337.8|4331.8|4338.8|4332.8|4337.5|4331.5|33
1730123080000|2024-10-28 13:44:40|4337.7|4331.7|4337.8|4331.8|4338.8|4332.8|4337.5|4331.5|13
1730123090000|2024-10-28 13:44:50|4337.5|4331.5|4329.5|4323.5|4337.8|4331.8|4329.5|4323.5|39
1730123100000|2024-10-28 13:45:00|4330|4324|4328.8|4322.8|4330.8|4324.8|4328.8|4322.8|23
1730123110000|2024-10-28 13:45:10|4328.5|4322.5|4326.8|4320.8|4328.8|4322.8|4326.8|4320.8|12
1730123120000|2024-10-28 13:45:20|4327|4321|4329.5|4323.5|4329.8|4323.8|4327|4321|55
1730123130000|2024-10-28 13:45:30|4328.8|4322.8|4327.5|4321.5|4329.8|4323.8|4327.5|4321.5|5
1730123140000|2024-10-28 13:45:40|4327.3|4321.3|4329.2|4323.2|4329.8|4323.8|4327.2|4321.2|62
1730123150000|2024-10-28 13:45:50|4329.7|4323.7|4329.2|4323.2|4329.8|4323.8|4329.2|4323.2|20
1730123160000|2024-10-28 13:46:00|4329.3|4323.3|4332.2|4326.2|4333.2|4327.2|4329.2|4323.2|52
1730123170000|2024-10-28 13:46:10|4331.5|4325.5|4331.7|4325.7|4331.7|4325.7|4330.7|4324.7|19
1730123180000|2024-10-28 13:46:20|4331.2|4325.2|4331.2|4325.2|4332.2|4326.2|4330.8|4324.8|6
1730123190000|2024-10-28 13:46:30|4331.3|4325.3|4330.8|4324.8|4332.9|4326.9|4330.8|4324.8|73
1730123200000|2024-10-28 13:46:40|4330.2|4324.2|4330.2|4324.2|4330.8|4324.8|4330.2|4324.2|12
1730123210000|2024-10-28 13:46:50|4328.2|4322.2|4328.8|4322.8|4328.8|4322.8|4325.8|4319.8|29
1730123220000|2024-10-28 13:47:00|4331.5|4325.5|4330.2|4324.2|4331.8|4325.8|4330.2|4324.2|53
1730123230000|2024-10-28 13:47:10|4330.7|4324.7|4328.2|4322.2|4330.7|4324.7|4326.2|4320.2|54
1730123240000|2024-10-28 13:47:20|4327.2|4321.2|4327.8|4321.8|4327.8|4321.8|4327.2|4321.2|78
1730123250000|2024-10-28 13:47:30|4327.7|4321.7|4326.8|4320.8|4327.8|4321.8|4326.7|4320.7|3
1730123260000|2024-10-28 13:47:40|4326.5|4320.5|4325.7|4319.7|4326.5|4320.5|4324.2|4318.2|24
1730123270000|2024-10-28 13:47:50|4325.5|4319.5|4324.2|4318.2|4325.5|4319.5|4324.2|4318.2|10
1730123280000|2024-10-28 13:48:00|4324|4318|4322.8|4316.8|4324|4318|4321.2|4315.2|55
1730123290000|2024-10-28 13:48:10|4323.8|4317.8|4325.2|4319.2|4325.2|4319.2|4323.7|4317.7|32
1730123300000|2024-10-28 13:48:20|4324.8|4318.8|4324.2|4318.2|4324.8|4318.8|4324.2|4318.2|8
1730123310000|2024-10-28 13:48:30|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4321.8|4315.8|11
1730123320000|2024-10-28 13:48:40|4323.7|4317.7|4324.2|4318.2|4324.2|4318.2|4322.7|4316.7|11
1730123330000|2024-10-28 13:48:50|4323.8|4317.8|4323.9|4317.9|4325.2|4319.2|4323.5|4317.5|12
1730123340000|2024-10-28 13:49:00|4324.5|4318.5|4331.5|4325.5|4331.5|4325.5|4324.5|4318.5|35
1730123350000|2024-10-28 13:49:10|4331.2|4325.2|4330.7|4324.7|4331.5|4325.5|4328.7|4322.7|45
1730123360000|2024-10-28 13:49:20|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|3
1730123370000|2024-10-28 13:49:30|4329.8|4323.8|4329.5|4323.5|4329.8|4323.8|4328.5|4322.5|27
1730123380000|2024-10-28 13:49:40|4329.2|4323.2|4329.5|4323.5|4329.5|4323.5|4327.5|4321.5|20
1730123390000|2024-10-28 13:49:50|4328.5|4322.5|4327.9|4321.9|4328.5|4322.5|4327.9|4321.9|10
1730123400000|2024-10-28 13:50:00|4327.5|4321.5|4328.5|4322.5|4328.7|4322.7|4326.5|4320.5|27
1730123410000|2024-10-28 13:50:10|4328.2|4322.2|4329.8|4323.8|4329.8|4323.8|4328|4322|22
1730123420000|2024-10-28 13:50:20|4329.5|4323.5|4331.3|4325.3|4331.8|4325.8|4329.5|4323.5|28
1730123430000|2024-10-28 13:50:30|4331.5|4325.5|4335.8|4329.8|4335.8|4329.8|4331.5|4325.5|37
1730123440000|2024-10-28 13:50:40|4335.5|4329.5|4337.8|4331.8|4337.8|4331.8|4335.5|4329.5|33
1730123450000|2024-10-28 13:50:50|4337.2|4331.2|4335.5|4329.5|4337.2|4331.2|4335.2|4329.2|7
1730123460000|2024-10-28 13:51:00|4335.2|4329.2|4330.2|4324.2|4335.2|4329.2|4330.2|4324.2|14
1730123470000|2024-10-28 13:51:10|4329.2|4323.2|4328.2|4322.2|4329.5|4323.5|4328.2|4322.2|28
1730123480000|2024-10-28 13:51:20|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4327.2|4321.2|11
1730123490000|2024-10-28 13:51:30|4327.9|4321.9|4327.5|4321.5|4327.9|4321.9|4327.5|4321.5|2
1730123500000|2024-10-28 13:51:40|4327.8|4321.8|4329.5|4323.5|4330.5|4324.5|4327.7|4321.7|17
1730123510000|2024-10-28 13:51:50|4329.9|4323.9|4331.2|4325.2|4331.2|4325.2|4329.9|4323.9|12
1730123520000|2024-10-28 13:52:00|4330.9|4324.9|4334.9|4328.9|4335.7|4329.7|4330.9|4324.9|16
1730123530000|2024-10-28 13:52:10|4333.5|4327.5|4333.9|4327.9|4334.5|4328.5|4333.5|4327.5|25
1730123540000|2024-10-28 13:52:20|4332.5|4326.5|4334.5|4328.5|4334.9|4328.9|4332.5|4326.5|30
1730123550000|2024-10-28 13:52:30|4333|4327|4330.9|4324.9|4333.5|4327.5|4330.9|4324.9|56
1730123560000|2024-10-28 13:52:40|4331.5|4325.5|4331.5|4325.5|4332.2|4326.2|4331.4|4325.4|25
1730123570000|2024-10-28 13:52:50|4330.9|4324.9|4327.9|4321.9|4330.9|4324.9|4326.5|4320.5|28
1730123580000|2024-10-28 13:53:00|4328.4|4322.4|4327.9|4321.9|4328.5|4322.5|4327.9|4321.9|25
1730123590000|2024-10-28 13:53:10|4326.9|4320.9|4326.9|4320.9|4326.9|4320.9|4326.2|4320.2|14
1730123600000|2024-10-28 13:53:20|4327|4321|4325.5|4319.5|4327.4|4321.4|4324.5|4318.5|11
1730123610000|2024-10-28 13:53:30|4326|4320|4322.9|4316.9|4326.5|4320.5|4322.9|4316.9|8
1730123620000|2024-10-28 13:53:40|4323.2|4317.2|4320.9|4314.9|4323.7|4317.7|4320.4|4314.4|15
1730123630000|2024-10-28 13:53:50|4321.2|4315.2|4322.4|4316.4|4322.4|4316.4|4321.2|4315.2|26
1730123640000|2024-10-28 13:54:00|4322.5|4316.5|4321.2|4315.2|4324.2|4318.2|4321.2|4315.2|17
1730123650000|2024-10-28 13:54:10|4320.9|4314.9|4322.6|4316.6|4323.1|4317.1|4319.9|4313.9|25
1730123660000|2024-10-28 13:54:20|4323.1|4317.1|4324.9|4318.9|4326.2|4320.2|4323.1|4317.1|25
1730123670000|2024-10-28 13:54:30|4325.2|4319.2|4325.1|4319.1|4325.2|4319.2|4323.9|4317.9|10
1730123680000|2024-10-28 13:54:40|4324.4|4318.4|4325.2|4319.2|4326.2|4320.2|4323.7|4317.7|44
1730123690000|2024-10-28 13:54:50|4324.9|4318.9|4324.5|4318.5|4325.4|4319.4|4323.5|4317.5|34
1730123700000|2024-10-28 13:55:00|4325.5|4319.5|4324.4|4318.4|4327.5|4321.5|4323.5|4317.5|19
1730123710000|2024-10-28 13:55:10|4324.9|4318.9|4323.2|4317.2|4324.9|4318.9|4323.2|4317.2|23
1730123720000|2024-10-28 13:55:20|4322.2|4316.2|4320.6|4314.6|4322.2|4316.2|4320.2|4314.2|21
1730123730000|2024-10-28 13:55:30|4320.2|4314.2|4318.6|4312.6|4320.2|4314.2|4318.6|4312.6|5
1730123740000|2024-10-28 13:55:40|4319.2|4313.2|4319.1|4313.1|4319.9|4313.9|4318.6|4312.6|21
1730123750000|2024-10-28 13:55:50|4318.6|4312.6|4318.2|4312.2|4319.1|4313.1|4318.2|4312.2|4
1730123760000|2024-10-28 13:56:00|4318.6|4312.6|4326.4|4320.4|4326.4|4320.4|4318.2|4312.2|52
1730123770000|2024-10-28 13:56:10|4326.5|4320.5|4323.7|4317.7|4326.5|4320.5|4322.2|4316.2|26
1730123780000|2024-10-28 13:56:20|4323.2|4317.2|4320.6|4314.6|4323.2|4317.2|4320.6|4314.6|7
1730123790000|2024-10-28 13:56:30|4320.2|4314.2|4320.1|4314.1|4320.6|4314.6|4320.1|4314.1|8
1730123800000|2024-10-28 13:56:40|4320.2|4314.2|4321.6|4315.6|4322.2|4316.2|4320.2|4314.2|7
1730123810000|2024-10-28 13:56:50|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|2
1730123820000|2024-10-28 13:57:00|4319.9|4313.9|4316.9|4310.9|4320.6|4314.6|4316.2|4310.2|30
1730123830000|2024-10-28 13:57:10|4316.7|4310.7|4315.6|4309.6|4317.2|4311.2|4315.2|4309.2|13
1730123840000|2024-10-28 13:57:20|4315.1|4309.1|4316.6|4310.6|4316.6|4310.6|4314.6|4308.6|47
1730123850000|2024-10-28 13:57:30|4316.3|4310.3|4316.1|4310.1|4316.3|4310.3|4315.1|4309.1|14
1730123860000|2024-10-28 13:57:40|4315.6|4309.6|4313.6|4307.6|4315.6|4309.6|4313.6|4307.6|6
1730123870000|2024-10-28 13:57:50|4312.6|4306.6|4312.1|4306.1|4314.1|4308.1|4311.6|4305.6|38
1730123880000|2024-10-28 13:58:00|4312.2|4306.2|4316.6|4310.6|4316.6|4310.6|4312.2|4306.2|34
1730123890000|2024-10-28 13:58:10|4316.9|4310.9|4316.2|4310.2|4317.1|4311.1|4315.6|4309.6|16
1730123900000|2024-10-28 13:58:20|4315.6|4309.6|4313.6|4307.6|4315.6|4309.6|4313.6|4307.6|7
1730123910000|2024-10-28 13:58:30|4314.2|4308.2|4314.1|4308.1|4314.7|4308.7|4313.6|4307.6|23
1730123920000|2024-10-28 13:58:40|4314.2|4308.2|4315.6|4309.6|4316.2|4310.2|4314.2|4308.2|12
1730123930000|2024-10-28 13:58:50|4314.6|4308.6|4312.6|4306.6|4314.6|4308.6|4312.6|4306.6|9
1730123940000|2024-10-28 13:59:00|4313.4|4307.4|4316.6|4310.6|4317.7|4311.7|4313.4|4307.4|21
1730123950000|2024-10-28 13:59:10|4315.6|4309.6|4312.6|4306.6|4315.6|4309.6|4312.6|4306.6|127
1730123960000|2024-10-28 13:59:20|4312.1|4306.1|4318.4|4312.4|4318.9|4312.9|4312.1|4306.1|67
1730123970000|2024-10-28 13:59:30|4317.4|4311.4|4318.2|4312.2|4318.6|4312.6|4316.9|4310.9|55
1730123980000|2024-10-28 13:59:40|4318.1|4312.1|4317.6|4311.6|4319.7|4313.7|4317.2|4311.2|132
1730123990000|2024-10-28 13:59:50|4316.6|4310.6|4317.2|4311.2|4317.2|4311.2|4315.6|4309.6|11
1730124000000|2024-10-28 14:00:00|4317.6|4311.6|4319.2|4313.2|4319.2|4313.2|4316.2|4310.2|38
1730124010000|2024-10-28 14:00:10|4318.7|4312.7|4319.4|4313.4|4320.2|4314.2|4317.2|4311.2|26
1730124020000|2024-10-28 14:00:20|4319.7|4313.7|4318.7|4312.7|4321.2|4315.2|4318.7|4312.7|18
1730124030000|2024-10-28 14:00:30|4319.2|4313.2|4323.2|4317.2|4323.2|4317.2|4319.2|4313.2|34
1730124040000|2024-10-28 14:00:40|4321.2|4315.2|4321.2|4315.2|4323.6|4317.6|4320.2|4314.2|26
1730124050000|2024-10-28 14:00:50|4321.9|4315.9|4322.7|4316.7|4322.7|4316.7|4320.6|4314.6|36
1730124060000|2024-10-28 14:01:00|4322.2|4316.2|4328.2|4322.2|4329.9|4323.9|4322.2|4316.2|34
1730124070000|2024-10-28 14:01:10|4327.9|4321.9|4328.9|4322.9|4329.4|4323.4|4327.7|4321.7|27
1730124080000|2024-10-28 14:01:20|4328.7|4322.7|4326.9|4320.9|4329.5|4323.5|4326.9|4320.9|14
1730124090000|2024-10-28 14:01:30|4326.5|4320.5|4327.5|4321.5|4329.5|4323.5|4324.9|4318.9|18
1730124100000|2024-10-28 14:01:40|4326.5|4320.5|4326.4|4320.4|4326.5|4320.5|4325.9|4319.9|20
1730124110000|2024-10-28 14:01:50|4326.2|4320.2|4323.9|4317.9|4326.5|4320.5|4323.9|4317.9|7
1730124120000|2024-10-28 14:02:00|4323.5|4317.5|4323.5|4317.5|4323.9|4317.9|4322.5|4316.5|10
1730124130000|2024-10-28 14:02:10|4322.9|4316.9|4324.5|4318.5|4324.5|4318.5|4322.5|4316.5|18
1730124140000|2024-10-28 14:02:20|4323.9|4317.9|4323.9|4317.9|4323.9|4317.9|4323.4|4317.4|7
1730124150000|2024-10-28 14:02:30|4323.4|4317.4|4323.4|4317.4|4323.9|4317.9|4323.4|4317.4|10
1730124160000|2024-10-28 14:02:40|4323.9|4317.9|4325|4319|4325.4|4319.4|4323.5|4317.5|19
1730124170000|2024-10-28 14:02:50|4324.9|4318.9|4324.5|4318.5|4325.5|4319.5|4324.5|4318.5|1
1730124180000|2024-10-28 14:03:00|4324.9|4318.9|4329.5|4323.5|4329.5|4323.5|4324.5|4318.5|20
1730124190000|2024-10-28 14:03:10|4330.2|4324.2|4328|4322|4330.6|4324.6|4327.5|4321.5|40
1730124200000|2024-10-28 14:03:20|4327.9|4321.9|4327.5|4321.5|4328|4322|4327.5|4321.5|2
1730124210000|2024-10-28 14:03:30|4327.7|4321.7|4328.2|4322.2|4329.5|4323.5|4327.7|4321.7|22
1730124220000|2024-10-28 14:03:40|4327.5|4321.5|4326.5|4320.5|4327.5|4321.5|4326|4320|14
1730124230000|2024-10-28 14:03:50|4326|4320|4323.9|4317.9|4326|4320|4323.9|4317.9|7
1730124240000|2024-10-28 14:04:00|4322.9|4316.9|4323.2|4317.2|4323.4|4317.4|4321.5|4315.5|26
1730124250000|2024-10-28 14:04:10|4322.9|4316.9|4321.5|4315.5|4323|4317|4321.5|4315.5|13
1730124260000|2024-10-28 14:04:20|4321.9|4315.9|4321.5|4315.5|4321.9|4315.9|4320.5|4314.5|4
1730124270000|2024-10-28 14:04:30|4321.9|4315.9|4321|4315|4321.9|4315.9|4320.9|4314.9|9
1730124280000|2024-10-28 14:04:40|4320.9|4314.9|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|4
1730124290000|2024-10-28 14:04:50|4321.2|4315.2|4320.4|4314.4|4321.2|4315.2|4320.4|4314.4|14
1730124300000|2024-10-28 14:05:00|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4319.5|4313.5|17
1730124310000|2024-10-28 14:05:10|4320.4|4314.4|4321.5|4315.5|4321.9|4315.9|4320.4|4314.4|16
1730124320000|2024-10-28 14:05:20|4321.4|4315.4|4320.5|4314.5|4321.9|4315.9|4320.5|4314.5|7
1730124330000|2024-10-28 14:05:30|4320.9|4314.9|4316|4310|4320.9|4314.9|4314.9|4308.9|38
1730124340000|2024-10-28 14:05:40|4315.9|4309.9|4316.4|4310.4|4316.5|4310.5|4313.5|4307.5|61
1730124350000|2024-10-28 14:05:50|4315.9|4309.9|4316.4|4310.4|4316.5|4310.5|4315.9|4309.9|11
1730124360000|2024-10-28 14:06:00|4316.5|4310.5|4317.9|4311.9|4317.9|4311.9|4316.5|4310.5|7
1730124370000|2024-10-28 14:06:10|4318.9|4312.9|4314|4308|4319.5|4313.5|4312|4306|122
1730124380000|2024-10-28 14:06:20|4314.2|4308.2|4314.5|4308.5|4314.5|4308.5|4314.2|4308.2|2
1730124390000|2024-10-28 14:06:30|4314.9|4308.9|4316.5|4310.5|4316.5|4310.5|4314.9|4308.9|11
1730124400000|2024-10-28 14:06:40|4317|4311|4318.5|4312.5|4319|4313|4316.9|4310.9|29
1730124410000|2024-10-28 14:06:50|4318.7|4312.7|4320.8|4314.8|4320.8|4314.8|4318.7|4312.7|18
1730124420000|2024-10-28 14:07:00|4321.2|4315.2|4322.7|4316.7|4323.5|4317.5|4321.2|4315.2|17
1730124430000|2024-10-28 14:07:10|4322.5|4316.5|4323.5|4317.5|4323.5|4317.5|4321.5|4315.5|17
1730124440000|2024-10-28 14:07:20|4324.5|4318.5|4322.9|4316.9|4324.5|4318.5|4322.9|4316.9|40
1730124450000|2024-10-28 14:07:30|4322.5|4316.5|4323.5|4317.5|4324.7|4318.7|4322.5|4316.5|14
1730124460000|2024-10-28 14:07:40|4323.7|4317.7|4325|4319|4325.5|4319.5|4323.7|4317.7|6
1730124470000|2024-10-28 14:07:50|4324.9|4318.9|4322.9|4316.9|4325.9|4319.9|4322.9|4316.9|13
1730124480000|2024-10-28 14:08:00|4323|4317|4325.4|4319.4|4325.4|4319.4|4323|4317|10
1730124490000|2024-10-28 14:08:10|4325|4319|4328.7|4322.7|4328.7|4322.7|4324.9|4318.9|20
1730124500000|2024-10-28 14:08:20|4328.5|4322.5|4328.5|4322.5|4328.7|4322.7|4328.2|4322.2|7
1730124510000|2024-10-28 14:08:30|4329|4323|4327.5|4321.5|4329|4323|4327.5|4321.5|6
1730124520000|2024-10-28 14:08:40|4326.5|4320.5|4327|4321|4327|4321|4326.5|4320.5|3
1730124530000|2024-10-28 14:08:50|4327.2|4321.2|4328|4322|4328|4322|4326.5|4320.5|8
1730124540000|2024-10-28 14:09:00|4328.5|4322.5|4327.2|4321.2|4329.4|4323.4|4327.2|4321.2|8
1730124550000|2024-10-28 14:09:10|4326.9|4320.9|4327|4321|4327|4321|4326.2|4320.2|14
1730124560000|2024-10-28 14:09:20|4327.2|4321.2|4328.5|4322.5|4328.5|4322.5|4327|4321|16
1730124570000|2024-10-28 14:09:30|4328|4322|4327|4321|4328.5|4322.5|4327|4321|2
1730124580000|2024-10-28 14:09:40|4327.4|4321.4|4328.4|4322.4|4328.4|4322.4|4327|4321|2
1730124590000|2024-10-28 14:09:50|4328|4322|4328.5|4322.5|4329.5|4323.5|4327.9|4321.9|15
1730124600000|2024-10-28 14:10:00|4329.2|4323.2|4332.2|4326.2|4335.2|4329.2|4329.2|4323.2|27
1730124610000|2024-10-28 14:10:10|4333.5|4327.5|4334.5|4328.5|4334.5|4328.5|4333.5|4327.5|11
1730124620000|2024-10-28 14:10:20|4334.2|4328.2|4333.7|4327.7|4335.5|4329.5|4333.7|4327.7|16
1730124630000|2024-10-28 14:10:30|4333.5|4327.5|4334.2|4328.2|4334.7|4328.7|4333.5|4327.5|9
1730124640000|2024-10-28 14:10:40|4334.7|4328.7|4333.5|4327.5|4334.7|4328.7|4333|4327|25
1730124650000|2024-10-28 14:10:50|4333.4|4327.4|4331.5|4325.5|4333.4|4327.4|4331.2|4325.2|28
1730124660000|2024-10-28 14:11:00|4330.7|4324.7|4329.9|4323.9|4330.9|4324.9|4329.9|4323.9|7
1730124670000|2024-10-28 14:11:10|4330.9|4324.9|4330.5|4324.5|4330.9|4324.9|4330|4324|6
1730124680000|2024-10-28 14:11:20|4330.4|4324.4|4327.5|4321.5|4330.5|4324.5|4326.7|4320.7|19
1730124690000|2024-10-28 14:11:30|4327.9|4321.9|4325.5|4319.5|4327.9|4321.9|4325.5|4319.5|16
1730124700000|2024-10-28 14:11:40|4326|4320|4325.5|4319.5|4326.5|4320.5|4325.5|4319.5|1
1730124710000|2024-10-28 14:11:50|4326|4320|4325.5|4319.5|4326.5|4320.5|4324.5|4318.5|14
1730124720000|2024-10-28 14:12:00|4326.4|4320.4|4325.5|4319.5|4326.5|4320.5|4324.9|4318.9|11
1730124730000|2024-10-28 14:12:10|4326|4320|4325.5|4319.5|4326.5|4320.5|4325.4|4319.4|2
1730124740000|2024-10-28 14:12:20|4325.9|4319.9|4326.5|4320.5|4327.5|4321.5|4325.5|4319.5|10
1730124750000|2024-10-28 14:12:30|4326.9|4320.9|4329|4323|4329.5|4323.5|4326.9|4320.9|32
1730124760000|2024-10-28 14:12:40|4329.2|4323.2|4328.9|4322.9|4329.2|4323.2|4328.9|4322.9|8
1730124770000|2024-10-28 14:12:50|4329|4323|4327.5|4321.5|4329|4323|4327.5|4321.5|21
1730124780000|2024-10-28 14:13:00|4327.9|4321.9|4327.5|4321.5|4328.4|4322.4|4324.5|4318.5|57
1730124790000|2024-10-28 14:13:10|4326.9|4320.9|4327.5|4321.5|4327.5|4321.5|4326.5|4320.5|22
1730124800000|2024-10-28 14:13:20|4326.5|4320.5|4330.7|4324.7|4331|4325|4326.5|4320.5|15
1730124810000|2024-10-28 14:13:30|4331|4325|4330.5|4324.5|4331|4325|4330.5|4324.5|1
1730124820000|2024-10-28 14:13:40|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|7
1730124830000|2024-10-28 14:13:50|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|1
1730124840000|2024-10-28 14:14:00|4330.5|4324.5|4331.5|4325.5|4331.5|4325.5|4330.5|4324.5|3
1730124850000|2024-10-28 14:14:10|4331.9|4325.9|4330.9|4324.9|4331.9|4325.9|4330.9|4324.9|21
1730124860000|2024-10-28 14:14:20|4329.9|4323.9|4328.5|4322.5|4329.9|4323.9|4328.5|4322.5|9
1730124870000|2024-10-28 14:14:30|4328.9|4322.9|4328.5|4322.5|4328.9|4322.9|4328.5|4322.5|2
1730124880000|2024-10-28 14:14:40|4328.9|4322.9|4328.9|4322.9|4329.5|4323.5|4328.5|4322.5|8
1730124890000|2024-10-28 14:14:50|4328.5|4322.5|4330.4|4324.4|4330.5|4324.5|4328.5|4322.5|11
1730124900000|2024-10-28 14:15:00|4330.5|4324.5|4330.4|4324.4|4331.7|4325.7|4329.5|4323.5|9
1730124910000|2024-10-28 14:15:10|4336.2|4330.2|4332.5|4326.5|4336.2|4330.2|4331.5|4325.5|70
1730124920000|2024-10-28 14:15:20|4332.4|4326.4|4330.5|4324.5|4332.5|4326.5|4330.5|4324.5|6
1730124930000|2024-10-28 14:15:30|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4330.5|4324.5|5
1730124940000|2024-10-28 14:15:40|4331.7|4325.7|4333.5|4327.5|4334.5|4328.5|4331.7|4325.7|8
1730124950000|2024-10-28 14:15:50|4333|4327|4333.5|4327.5|4333.9|4327.9|4331.5|4325.5|9
1730124960000|2024-10-28 14:16:00|4333.2|4327.2|4331.4|4325.4|4333.2|4327.2|4330.5|4324.5|16
1730124970000|2024-10-28 14:16:10|4331.5|4325.5|4328.9|4322.9|4331.5|4325.5|4328.9|4322.9|8
1730124980000|2024-10-28 14:16:20|4328.5|4322.5|4328.9|4322.9|4328.9|4322.9|4328.5|4322.5|5
1730124990000|2024-10-28 14:16:30|4329|4323|4329.5|4323.5|4329.5|4323.5|4329|4323|5
1730125000000|2024-10-28 14:16:40|4330.5|4324.5|4334.4|4328.4|4334.5|4328.5|4330.5|4324.5|13
1730125010000|2024-10-28 14:16:50|4335.9|4329.9|4335.5|4329.5|4336.5|4330.5|4334.4|4328.4|18
1730125020000|2024-10-28 14:17:00|4335.2|4329.2|4334.5|4328.5|4335.5|4329.5|4334.5|4328.5|5
1730125030000|2024-10-28 14:17:10|4334.8|4328.8|4335|4329|4337.5|4331.5|4334.8|4328.8|28
1730125040000|2024-10-28 14:17:20|4334.9|4328.9|4337.2|4331.2|4337.4|4331.4|4333.9|4327.9|12
1730125050000|2024-10-28 14:17:30|4336.9|4330.9|4338.5|4332.5|4338.9|4332.9|4336.9|4330.9|8
1730125060000|2024-10-28 14:17:40|4338.4|4332.4|4336.5|4330.5|4338.9|4332.9|4336.5|4330.5|15
1730125070000|2024-10-28 14:17:50|4336.9|4330.9|4337.4|4331.4|4338.9|4332.9|4336.5|4330.5|27
1730125080000|2024-10-28 14:18:00|4337.9|4331.9|4337.9|4331.9|4339.9|4333.9|4337.5|4331.5|45
1730125090000|2024-10-28 14:18:10|4337.5|4331.5|4336.5|4330.5|4337.5|4331.5|4335.9|4329.9|28
1730125100000|2024-10-28 14:18:20|4336.9|4330.9|4337.2|4331.2|4337.2|4331.2|4336.4|4330.4|26
1730125110000|2024-10-28 14:18:30|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.4|4330.4|23
1730125120000|2024-10-28 14:18:40|4338.9|4332.9|4338.2|4332.2|4339.2|4333.2|4338.2|4332.2|27
1730125130000|2024-10-28 14:18:50|4337.9|4331.9|4335.1|4329.1|4338.2|4332.2|4335.1|4329.1|10
1730125140000|2024-10-28 14:19:00|4334.4|4328.4|4338.5|4332.5|4338.5|4332.5|4334.4|4328.4|5
1730125150000|2024-10-28 14:19:10|4338.9|4332.9|4335.7|4329.7|4338.9|4332.9|4335.5|4329.5|7
1730125160000|2024-10-28 14:19:20|4335.5|4329.5|4332.5|4326.5|4335.5|4329.5|4332.5|4326.5|3
1730125170000|2024-10-28 14:19:30|4330.9|4324.9|4329.7|4323.7|4330.9|4324.9|4329.7|4323.7|26
1730125180000|2024-10-28 14:19:40|4329.9|4323.9|4330.7|4324.7|4330.9|4324.9|4329.9|4323.9|9
1730125190000|2024-10-28 14:19:50|4330.9|4324.9|4330.7|4324.7|4330.9|4324.9|4330.2|4324.2|9
1730125200000|2024-10-28 14:20:00|4330.2|4324.2|4328.9|4322.9|4330.2|4324.2|4328.9|4322.9|3
1730125210000|2024-10-28 14:20:10|4328.6|4322.6|4328.2|4322.2|4328.9|4322.9|4326.9|4320.9|12
1730125220000|2024-10-28 14:20:20|4327.7|4321.7|4328.1|4322.1|4328.2|4322.2|4327.7|4321.7|7
1730125230000|2024-10-28 14:20:30|4328.2|4322.2|4328.9|4322.9|4328.9|4322.9|4327.9|4321.9|28
1730125240000|2024-10-28 14:20:40|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|12
1730125260000|2024-10-28 14:21:00|4331.4|4325.4|4331.2|4325.2|4331.9|4325.9|4330.9|4324.9|17
1730125270000|2024-10-28 14:21:10|4331.9|4325.9|4327.9|4321.9|4332.6|4326.6|4327.9|4321.9|183
1730125280000|2024-10-28 14:21:20|4328.4|4322.4|4328.9|4322.9|4329.2|4323.2|4328.4|4322.4|2
1730125290000|2024-10-28 14:21:30|4328.2|4322.2|4325.2|4319.2|4328.2|4322.2|4324.7|4318.7|27
1730125300000|2024-10-28 14:21:40|4324.9|4318.9|4323.2|4317.2|4325.2|4319.2|4323.2|4317.2|8
1730125310000|2024-10-28 14:21:50|4317.9|4311.9|4318.6|4312.6|4318.9|4312.9|4317.6|4311.6|14
1730125320000|2024-10-28 14:22:00|4318.9|4312.9|4318.9|4312.9|4319.1|4313.1|4317.9|4311.9|18
1730125330000|2024-10-28 14:22:10|4319.9|4313.9|4321.6|4315.6|4321.6|4315.6|4319.1|4313.1|38
1730125340000|2024-10-28 14:22:20|4321.4|4315.4|4322.1|4316.1|4322.1|4316.1|4321.1|4315.1|19
1730125350000|2024-10-28 14:22:30|4321.9|4315.9|4321.1|4315.1|4321.9|4315.9|4320.9|4314.9|9
1730125360000|2024-10-28 14:22:40|4320.9|4314.9|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|7
1730125370000|2024-10-28 14:22:50|4321.1|4315.1|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|12
1730125380000|2024-10-28 14:23:00|4321.3|4315.3|4319.9|4313.9|4321.9|4315.9|4319.9|4313.9|14
1730125390000|2024-10-28 14:23:10|4319.2|4313.2|4319.3|4313.3|4319.6|4313.6|4318.4|4312.4|20
1730125400000|2024-10-28 14:23:20|4318.6|4312.6|4318.4|4312.4|4318.9|4312.9|4318.3|4312.3|4
1730125410000|2024-10-28 14:23:30|4318.6|4312.6|4318.4|4312.4|4318.6|4312.6|4316.8|4310.8|22
1730125420000|2024-10-28 14:23:40|4318.6|4312.6|4318.9|4312.9|4318.9|4312.9|4318.4|4312.4|7
1730125430000|2024-10-28 14:23:50|4318.8|4312.8|4318.3|4312.3|4318.8|4312.8|4318.3|4312.3|2
1730125440000|2024-10-28 14:24:00|4317.9|4311.9|4318.9|4312.9|4318.9|4312.9|4317.9|4311.9|6
1730125450000|2024-10-28 14:24:10|4318.6|4312.6|4318.8|4312.8|4318.9|4312.9|4317.9|4311.9|7
1730125460000|2024-10-28 14:24:20|4318.9|4312.9|4319.4|4313.4|4319.9|4313.9|4317.9|4311.9|68
1730125470000|2024-10-28 14:24:30|4319.8|4313.8|4319.8|4313.8|4319.9|4313.9|4319.3|4313.3|2
1730125480000|2024-10-28 14:24:40|4319.3|4313.3|4317.9|4311.9|4319.3|4313.3|4317.9|4311.9|14
1730125490000|2024-10-28 14:24:50|4317.6|4311.6|4315.9|4309.9|4317.6|4311.6|4315.9|4309.9|18
1730125500000|2024-10-28 14:25:00|||||||||5
1730125510000|2024-10-28 14:25:10|4315.2|4309.2|4316.8|4310.8|4317.3|4311.3|4314.4|4308.4|75
1730125520000|2024-10-28 14:25:20|4315.9|4309.9|4317.9|4311.9|4319.1|4313.1|4313.9|4307.9|114
1730125530000|2024-10-28 14:25:30|4318.3|4312.3|4317.8|4311.8|4318.9|4312.9|4317.8|4311.8|24
1730125540000|2024-10-28 14:25:40|4318.3|4312.3|4319.9|4313.9|4319.9|4313.9|4317.9|4311.9|9
1730125550000|2024-10-28 14:25:50|4319.4|4313.4|4320.3|4314.3|4320.3|4314.3|4319.4|4313.4|5
1730125560000|2024-10-28 14:26:00|4321.4|4315.4|4322.4|4316.4|4322.4|4316.4|4321.4|4315.4|6
1730125570000|2024-10-28 14:26:10|4322.3|4316.3|4321.3|4315.3|4322.3|4316.3|4320.3|4314.3|6
1730125580000|2024-10-28 14:26:20|4320.9|4314.9|4319.8|4313.8|4321.3|4315.3|4319.8|4313.8|7
1730125590000|2024-10-28 14:26:30|4319.9|4313.9|4318.9|4312.9|4319.9|4313.9|4318.9|4312.9|2
1730125600000|2024-10-28 14:26:40|4318.8|4312.8|4319.9|4313.9|4319.9|4313.9|4318.8|4312.8|16
1730125610000|2024-10-28 14:26:50|4320.1|4314.1|4322.3|4316.3|4322.9|4316.9|4320.1|4314.1|8
1730125620000|2024-10-28 14:27:00|4322.4|4316.4|4322.8|4316.8|4322.8|4316.8|4321.8|4315.8|2
1730125630000|2024-10-28 14:27:10|4322.3|4316.3|4320.9|4314.9|4322.3|4316.3|4320.8|4314.8|1
1730125640000|2024-10-28 14:27:20|4320.8|4314.8|4320.9|4314.9|4320.9|4314.9|4320.8|4314.8|6
1730125650000|2024-10-28 14:27:30|4321.3|4315.3|4320.9|4314.9|4321.3|4315.3|4320.9|4314.9|1
1730125660000|2024-10-28 14:27:40|4320.3|4314.3|4319.9|4313.9|4320.3|4314.3|4319.8|4313.8|15
1730125670000|2024-10-28 14:27:50|4320.6|4314.6|4320.9|4314.9|4320.9|4314.9|4320.6|4314.6|6
1730125680000|2024-10-28 14:28:00|4320.8|4314.8|4317.3|4311.3|4320.8|4314.8|4316.3|4310.3|83
1730125690000|2024-10-28 14:28:10|4318.3|4312.3|4317.3|4311.3|4318.4|4312.4|4317.3|4311.3|15
1730125700000|2024-10-28 14:28:20|4316.9|4310.9|4313.9|4307.9|4316.9|4310.9|4313.9|4307.9|12
1730125710000|2024-10-28 14:28:30|4314.3|4308.3|4313.3|4307.3|4314.6|4308.6|4313.3|4307.3|25
1730125720000|2024-10-28 14:28:40|4313.8|4307.8|4313.3|4307.3|4313.9|4307.9|4312.8|4306.8|35
1730125730000|2024-10-28 14:28:50|||||||||11
1730125740000|2024-10-28 14:29:00|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|58
1730125750000|2024-10-28 14:29:10|4312.6|4306.6|4313.3|4307.3|4313.3|4307.3|4312.3|4306.3|28
1730125760000|2024-10-28 14:29:20|4313.1|4307.1|4312.3|4306.3|4313.3|4307.3|4312.3|4306.3|56
1730125770000|2024-10-28 14:29:30|||||||||5
1730125780000|2024-10-28 14:29:40|||||||||3
1730125790000|2024-10-28 14:29:50|4313.3|4307.3|4312.3|4306.3|4313.3|4307.3|4312.3|4306.3|12
1730125800000|2024-10-28 14:30:00|4312.8|4306.8|4312.3|4306.3|4313.3|4307.3|4312.3|4306.3|14
1730125810000|2024-10-28 14:30:10|4309.6|4303.6|4305.4|4299.4|4309.6|4303.6|4303.6|4297.6|45
1730125820000|2024-10-28 14:30:20|4305.3|4299.3|4304.4|4298.4|4305.4|4299.4|4303.4|4297.4|24
1730125830000|2024-10-28 14:30:30|4303.4|4297.4|4302.9|4296.9|4303.9|4297.9|4302.9|4296.9|6
1730125840000|2024-10-28 14:30:40|4303.4|4297.4|4300.6|4294.6|4303.6|4297.6|4300.6|4294.6|49
1730125850000|2024-10-28 14:30:50|4300.9|4294.9|4301.6|4295.6|4301.8|4295.8|4300.9|4294.9|24
1730125860000|2024-10-28 14:31:00|4300.9|4294.9|4299.6|4293.6|4301.6|4295.6|4299.6|4293.6|57
1730125870000|2024-10-28 14:31:10|4299.9|4293.9|4299.6|4293.6|4299.9|4293.9|4298.1|4292.1|27
1730125880000|2024-10-28 14:31:20|4299.9|4293.9|4299.6|4293.6|4299.9|4293.9|4299.6|4293.6|11
1730125890000|2024-10-28 14:31:30|4300.1|4294.1|4300.9|4294.9|4300.9|4294.9|4300.1|4294.1|8
1730125900000|2024-10-28 14:31:40|4301.4|4295.4|4300.9|4294.9|4301.4|4295.4|4300.6|4294.6|12
1730125910000|2024-10-28 14:31:50|4301.1|4295.1|4300.9|4294.9|4301.1|4295.1|4300.9|4294.9|8
1730125920000|2024-10-28 14:32:00|4299.9|4293.9|4300.9|4294.9|4300.9|4294.9|4299.9|4293.9|13
1730125930000|2024-10-28 14:32:10|4301.6|4295.6|4301.9|4295.9|4301.9|4295.9|4300.9|4294.9|40
1730125940000|2024-10-28 14:32:20|4302.3|4296.3|4304.6|4298.6|4304.6|4298.6|4302.3|4296.3|20
1730125950000|2024-10-28 14:32:30|4304.9|4298.9|4308.4|4302.4|4308.6|4302.6|4304.6|4298.6|29
1730125960000|2024-10-28 14:32:40|4308.6|4302.6|4308.6|4302.6|4308.9|4302.9|4307.9|4301.9|5
1730125970000|2024-10-28 14:32:50|4308.9|4302.9|4303.9|4297.9|4308.9|4302.9|4303.6|4297.6|31
1730125980000|2024-10-28 14:33:00|4304.1|4298.1|4302.6|4296.6|4304.4|4298.4|4300.9|4294.9|72
1730125990000|2024-10-28 14:33:10|4301.6|4295.6|4302.3|4296.3|4302.4|4296.4|4301.6|4295.6|9
1730126000000|2024-10-28 14:33:20|4301.9|4295.9|4301.6|4295.6|4302.4|4296.4|4300.9|4294.9|12
1730126010000|2024-10-28 14:33:30|4302.1|4296.1|4301.9|4295.9|4302.6|4296.6|4301.9|4295.9|15
1730126020000|2024-10-28 14:33:40|4302.1|4296.1|4302.9|4296.9|4302.9|4296.9|4301.9|4295.9|3
1730126030000|2024-10-28 14:33:50|4303.4|4297.4|4304.6|4298.6|4306.9|4300.9|4303.4|4297.4|21
1730126040000|2024-10-28 14:34:00|4304.8|4298.8|4305.9|4299.9|4305.9|4299.9|4304.6|4298.6|10
1730126050000|2024-10-28 14:34:10|4306.4|4300.4|4308.9|4302.9|4308.9|4302.9|4305.9|4299.9|72
1730126060000|2024-10-28 14:34:20|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4306.9|4300.9|7
1730126070000|2024-10-28 14:34:30|4307.6|4301.6|4306.9|4300.9|4308.4|4302.4|4306.9|4300.9|10
1730126080000|2024-10-28 14:34:40|4307.4|4301.4|4305.9|4299.9|4307.4|4301.4|4305.9|4299.9|7
1730126090000|2024-10-28 14:34:50|4305.3|4299.3|4305.4|4299.4|4305.9|4299.9|4305.3|4299.3|5
1730126100000|2024-10-28 14:35:00|4304.9|4298.9|4301.9|4295.9|4304.9|4298.9|4301.6|4295.6|11
1730126110000|2024-10-28 14:35:10|4300.9|4294.9|4301.4|4295.4|4301.6|4295.6|4300.6|4294.6|9
1730126120000|2024-10-28 14:35:20|4301.3|4295.3|4299.6|4293.6|4301.3|4295.3|4299.6|4293.6|25
1730126130000|2024-10-28 14:35:30|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4298.9|4292.9|14
1730126140000|2024-10-28 14:35:40|4298.9|4292.9|4300.4|4294.4|4300.4|4294.4|4298.9|4292.9|9
1730126150000|2024-10-28 14:35:50|4299.9|4293.9|4297.9|4291.9|4299.9|4293.9|4297.6|4291.6|16
1730126160000|2024-10-28 14:36:00|||||||||24
1730126170000|2024-10-28 14:36:10|||||||||73
1730126180000|2024-10-28 14:36:20|4296.6|4290.6|4295.9|4289.9|4296.6|4290.6|4295.6|4289.6|30
1730126190000|2024-10-28 14:36:30|4296.9|4290.9|4297.9|4291.9|4297.9|4291.9|4296.9|4290.9|71
1730126200000|2024-10-28 14:36:40|||||||||4
1730126210000|2024-10-28 14:36:50|4296.9|4290.9|4300.9|4294.9|4300.9|4294.9|4296.9|4290.9|16
1730126220000|2024-10-28 14:37:00|4299.6|4293.6|4298.6|4292.6|4299.6|4293.6|4298.6|4292.6|12
1730126230000|2024-10-28 14:37:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|5
1730126240000|2024-10-28 14:37:20|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.6|4291.6|4
1730126250000|2024-10-28 14:37:30|4297.6|4291.6|4296.9|4290.9|4297.6|4291.6|4295.9|4289.9|12
1730126260000|2024-10-28 14:37:40|4296.6|4290.6|4296.9|4290.9|4297.3|4291.3|4296.6|4290.6|17
1730126270000|2024-10-28 14:37:50|4296.6|4290.6|4298.9|4292.9|4298.9|4292.9|4296.6|4290.6|14
1730126280000|2024-10-28 14:38:00|4299.9|4293.9|4302.9|4296.9|4303.1|4297.1|4298.9|4292.9|25
1730126290000|2024-10-28 14:38:10|4302.6|4296.6|4300.9|4294.9|4302.6|4296.6|4299.9|4293.9|29
1730126300000|2024-10-28 14:38:20|4300.4|4294.4|4300.6|4294.6|4300.6|4294.6|4300.4|4294.4|8
1730126310000|2024-10-28 14:38:30|4300.4|4294.4|4298.4|4292.4|4300.9|4294.9|4298.4|4292.4|7
1730126320000|2024-10-28 14:38:40|4298.6|4292.6|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|5
1730126330000|2024-10-28 14:38:50|4297.4|4291.4|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|6
1730126340000|2024-10-28 14:39:00|4296.6|4290.6|4294.3|4288.3|4296.6|4290.6|4294.3|4288.3|77
1730126350000|2024-10-28 14:39:10|4293.6|4287.6|4291.6|4285.6|4293.9|4287.9|4291.4|4285.4|78
1730126360000|2024-10-28 14:39:20|4291.4|4285.4|4290.9|4284.9|4291.4|4285.4|4290.9|4284.9|9
1730126370000|2024-10-28 14:39:30|4291.3|4285.3|4291.6|4285.6|4291.6|4285.6|4290.9|4284.9|18
1730126380000|2024-10-28 14:39:40|4291.9|4285.9|4293.9|4287.9|4293.9|4287.9|4291.9|4285.9|26
1730126390000|2024-10-28 14:39:50|4292.9|4286.9|4290.6|4284.6|4292.9|4286.9|4290.6|4284.6|24
1730126400000|2024-10-28 14:40:00|4290.9|4284.9|4293.9|4287.9|4293.9|4287.9|4290.9|4284.9|30
1730126410000|2024-10-28 14:40:10|4292.9|4286.9|4291.9|4285.9|4292.9|4286.9|4291.6|4285.6|40
1730126420000|2024-10-28 14:40:20|4291.6|4285.6|4291.6|4285.6|4291.9|4285.9|4291.6|4285.6|69
1730126430000|2024-10-28 14:40:30|4291.3|4285.3|4291.6|4285.6|4291.9|4285.9|4290.9|4284.9|34
1730126440000|2024-10-28 14:40:40|4291.9|4285.9|4291.4|4285.4|4291.9|4285.9|4289.6|4283.6|44
1730126450000|2024-10-28 14:40:50|4289.9|4283.9|4289.6|4283.6|4289.9|4283.9|4288.9|4282.9|8
1730126460000|2024-10-28 14:41:00|4288.9|4282.9|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|36
1730126470000|2024-10-28 14:41:10|4287.6|4281.6|4288.4|4282.4|4288.6|4282.6|4287.6|4281.6|12
1730126480000|2024-10-28 14:41:20|4288.1|4282.1|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|5
1730126490000|2024-10-28 14:41:30|4288.4|4282.4|4288.4|4282.4|4288.6|4282.6|4287.9|4281.9|5
1730126500000|2024-10-28 14:41:40|4288.3|4282.3|4287.9|4281.9|4288.3|4282.3|4287.9|4281.9|10
1730126510000|2024-10-28 14:41:50|4288.4|4282.4|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|13
1730126520000|2024-10-28 14:42:00|4287.9|4281.9|4288.3|4282.3|4288.3|4282.3|4287.4|4281.4|81
1730126530000|2024-10-28 14:42:10|4288.1|4282.1|4289.6|4283.6|4290.6|4284.6|4288.1|4282.1|40
1730126540000|2024-10-28 14:42:20|4289.9|4283.9|4290.1|4284.1|4290.3|4284.3|4288.6|4282.6|27
1730126550000|2024-10-28 14:42:30|4289.6|4283.6|4290.6|4284.6|4290.6|4284.6|4289.6|4283.6|18
1730126560000|2024-10-28 14:42:40|4291.3|4285.3|4290.6|4284.6|4291.3|4285.3|4288.9|4282.9|36
1730126570000|2024-10-28 14:42:50|4289.3|4283.3|4288.9|4282.9|4289.3|4283.3|4288.9|4282.9|12
1730126580000|2024-10-28 14:43:00|4290.3|4284.3|4289.3|4283.3|4291.1|4285.1|4289.3|4283.3|31
1730126590000|2024-10-28 14:43:10|4288.9|4282.9|4287.6|4281.6|4288.9|4282.9|4287.3|4281.3|30
1730126600000|2024-10-28 14:43:20|4288.6|4282.6|4288.1|4282.1|4289.3|4283.3|4288|4282|54
1730126610000|2024-10-28 14:43:30|4287.8|4281.8|4287.6|4281.6|4288.6|4282.6|4287.6|4281.6|62
1730126620000|2024-10-28 14:43:40|||||||||4
1730126630000|2024-10-28 14:43:50|4287.8|4281.8|4288.9|4282.9|4288.9|4282.9|4287.3|4281.3|26
1730126640000|2024-10-28 14:44:00|4289.3|4283.3|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|5
1730126650000|2024-10-28 14:44:10|4288.6|4282.6|4287.6|4281.6|4288.8|4282.8|4287.6|4281.6|7
1730126660000|2024-10-28 14:44:20|4287.3|4281.3|4284.6|4278.6|4287.6|4281.6|4284.6|4278.6|63
1730126670000|2024-10-28 14:44:30|4284.3|4278.3|4284.6|4278.6|4284.6|4278.6|4284.3|4278.3|6
1730126680000|2024-10-28 14:44:40|4284.3|4278.3|4283.3|4277.3|4284.6|4278.6|4283.3|4277.3|92
1730126690000|2024-10-28 14:44:50|4283.1|4277.1|4282.6|4276.6|4283.6|4277.6|4282.6|4276.6|39
1730126700000|2024-10-28 14:45:00|4282.3|4276.3|4282.6|4276.6|4282.6|4276.6|4281.6|4275.6|57
1730126710000|2024-10-28 14:45:10|4282.3|4276.3|4281|4275|4282.3|4276.3|4280.6|4274.6|61
1730126720000|2024-10-28 14:45:20|4281.3|4275.3|4283.3|4277.3|4283.3|4277.3|4281.3|4275.3|38
1730126730000|2024-10-28 14:45:30|4282.8|4276.8|4283.6|4277.6|4283.6|4277.6|4282|4276|24
1730126740000|2024-10-28 14:45:40|||||||||4
1730126750000|2024-10-28 14:45:50|4284|4278|4284.6|4278.6|4284.6|4278.6|4283|4277|59
1730126760000|2024-10-28 14:46:00|4285|4279|4286|4280|4286.6|4280.6|4283.3|4277.3|42
1730126770000|2024-10-28 14:46:10|4285.6|4279.6|4286|4280|4286.6|4280.6|4285.3|4279.3|16
1730126780000|2024-10-28 14:46:20|4287|4281|4288|4282|4288|4282|4287|4281|15
1730126790000|2024-10-28 14:46:30|4287.1|4281.1|4288|4282|4288.8|4282.8|4287.1|4281.1|15
1730126800000|2024-10-28 14:46:40|4287.5|4281.5|4287.3|4281.3|4287.5|4281.5|4287.3|4281.3|2
1730126810000|2024-10-28 14:46:50|4287|4281|4286|4280|4287|4281|4286|4280|12
1730126820000|2024-10-28 14:47:00|4284.6|4278.6|4285.3|4279.3|4286|4280|4284.6|4278.6|14
1730126830000|2024-10-28 14:47:10|4285.8|4279.8|4286.5|4280.5|4286.6|4280.6|4285.5|4279.5|13
1730126840000|2024-10-28 14:47:20|4286.3|4280.3|4286|4280|4286.6|4280.6|4286|4280|6
1730126850000|2024-10-28 14:47:30|4285.8|4279.8|4284.3|4278.3|4285.8|4279.8|4284.3|4278.3|18
1730126860000|2024-10-28 14:47:40|||||||||1
1730126870000|2024-10-28 14:47:50|||||||||1
1730126880000|2024-10-28 14:48:00|4285.3|4279.3|4286.3|4280.3|4287.3|4281.3|4285.3|4279.3|56
1730126890000|2024-10-28 14:48:10|4286.5|4280.5|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|10
1730126900000|2024-10-28 14:48:20|4287|4281|4286.8|4280.8|4287|4281|4286.8|4280.8|5
1730126910000|2024-10-28 14:48:30|4287.3|4281.3|4288.3|4282.3|4288.3|4282.3|4287.3|4281.3|21
1730126920000|2024-10-28 14:48:40|4288.8|4282.8|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|3
1730126930000|2024-10-28 14:48:50|||||||||5
1730126940000|2024-10-28 14:49:00|4290.6|4284.6|4288|4282|4290.6|4284.6|4288|4282|23
1730126950000|2024-10-28 14:49:10|4287.8|4281.8|4287.5|4281.5|4287.8|4281.8|4287.5|4281.5|3
1730126960000|2024-10-28 14:49:20|4287.8|4281.8|4285|4279|4287.8|4281.8|4285|4279|9
1730126970000|2024-10-28 14:49:30|4284.3|4278.3|4284.3|4278.3|4285|4279|4284.3|4278.3|13
1730126980000|2024-10-28 14:49:40|4285|4279|4287.3|4281.3|4288.3|4282.3|4285|4279|52
1730126990000|2024-10-28 14:49:50|4287|4281|4286.5|4280.5|4287.5|4281.5|4286.5|4280.5|10
1730127000000|2024-10-28 14:50:00|4287|4281|4286.3|4280.3|4287|4281|4286.3|4280.3|4
1730127010000|2024-10-28 14:50:10|4286|4280|4286.3|4280.3|4286.3|4280.3|4286|4280|12
1730127020000|2024-10-28 14:50:20|4286|4280|4284.3|4278.3|4286|4280|4284.3|4278.3|10
1730127030000|2024-10-28 14:50:30|4284|4278|4285.3|4279.3|4285.3|4279.3|4284|4278|12
1730127040000|2024-10-28 14:50:40|||||||||15
1730127050000|2024-10-28 14:50:50|4285|4279|4285.3|4279.3|4285.3|4279.3|4285|4279|1
1730127060000|2024-10-28 14:51:00|4286|4280|4286|4280|4286|4280|4286|4280|18
1730127070000|2024-10-28 14:51:10|4286.3|4280.3|4285.3|4279.3|4288.3|4282.3|4285|4279|51
1730127080000|2024-10-28 14:51:20|4284.3|4278.3|4284.8|4278.8|4285.3|4279.3|4284.3|4278.3|26
1730127090000|2024-10-28 14:51:30|4285.3|4279.3|4282.3|4276.3|4285.3|4279.3|4282.3|4276.3|147
1730127100000|2024-10-28 14:51:40|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281|4275|14
1730127110000|2024-10-28 14:51:50|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.8|4275.8|10
1730127120000|2024-10-28 14:52:00|4281.3|4275.3|4282.3|4276.3|4282.3|4276.3|4281.3|4275.3|5
1730127130000|2024-10-28 14:52:10|4282.2|4276.2|4280.3|4274.3|4282.2|4276.2|4279.3|4273.3|84
1730127140000|2024-10-28 14:52:20|4280.5|4274.5|4281.3|4275.3|4281.3|4275.3|4280.5|4274.5|19
1730127150000|2024-10-28 14:52:30|4281.7|4275.7|4280.3|4274.3|4283.3|4277.3|4279.3|4273.3|48
1730127160000|2024-10-28 14:52:40|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|21
1730127170000|2024-10-28 14:52:50|4280|4274|4281|4275|4281|4275|4279.3|4273.3|28
1730127180000|2024-10-28 14:53:00|4282|4276|4282|4276|4282|4276|4281|4275|9
1730127190000|2024-10-28 14:53:10|4283|4277|4282|4276|4283|4277|4282|4276|10
1730127200000|2024-10-28 14:53:20|||||||||2
1730127210000|2024-10-28 14:53:30|4281.3|4275.3|4282.3|4276.3|4282.3|4276.3|4281.3|4275.3|20
1730127220000|2024-10-28 14:53:40|4282|4276|4282.3|4276.3|4282.3|4276.3|4280.7|4274.7|15
1730127240000|2024-10-28 14:54:00|4282.2|4276.2|4279.3|4273.3|4282.2|4276.2|4279.3|4273.3|10
1730127250000|2024-10-28 14:54:10|4278.8|4272.8|4278.3|4272.3|4279.3|4273.3|4277.3|4271.3|27
1730127260000|2024-10-28 14:54:20|4277.7|4271.7|4280.3|4274.3|4280.3|4274.3|4277.6|4271.6|30
1730127270000|2024-10-28 14:54:30|4280.9|4274.9|4279.3|4273.3|4280.9|4274.9|4278.3|4272.3|45
1730127280000|2024-10-28 14:54:40|4279.2|4273.2|4280.3|4274.3|4280.3|4274.3|4278.8|4272.8|10
1730127290000|2024-10-28 14:54:50|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|16
1730127300000|2024-10-28 14:55:00|4279.3|4273.3|4279|4273|4279.3|4273.3|4278.3|4272.3|49
1730127310000|2024-10-28 14:55:10|4277.5|4271.5|4277.3|4271.3|4277.5|4271.5|4277.3|4271.3|42
1730127320000|2024-10-28 14:55:20|4277|4271|4272.3|4266.3|4277.3|4271.3|4272.3|4266.3|213
1730127330000|2024-10-28 14:55:30|4271.3|4265.3|4272.3|4266.3|4272.6|4266.6|4271|4265|59
1730127340000|2024-10-28 14:55:40|4272|4266|4272.3|4266.3|4272.3|4266.3|4270.9|4264.9|12
1730127350000|2024-10-28 14:55:50|4271.8|4265.8|4273.3|4267.3|4274.3|4268.3|4271.5|4265.5|103
1730127360000|2024-10-28 14:56:00|4274|4268|4275|4269|4275.3|4269.3|4273.8|4267.8|15
1730127370000|2024-10-28 14:56:10|4274.8|4268.8|4274.3|4268.3|4275|4269|4274.3|4268.3|5
1730127380000|2024-10-28 14:56:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4272.3|4266.3|122
1730127390000|2024-10-28 14:56:30|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4272.7|4266.7|28
1730127400000|2024-10-28 14:56:40|4274.3|4268.3|4275.3|4269.3|4275.3|4269.3|4274.3|4268.3|11
1730127410000|2024-10-28 14:56:50|4275.2|4269.2|4275.7|4269.7|4276|4270|4275|4269|25
1730127420000|2024-10-28 14:57:00|4275|4269|4273.8|4267.8|4276.3|4270.3|4273.7|4267.7|50
1730127430000|2024-10-28 14:57:10|4273.7|4267.7|4274.7|4268.7|4274.7|4268.7|4273.7|4267.7|6
1730127440000|2024-10-28 14:57:20|4274.3|4268.3|4275|4269|4275.7|4269.7|4274.2|4268.2|7
1730127450000|2024-10-28 14:57:30|4275.2|4269.2|4275.3|4269.3|4275.3|4269.3|4275|4269|5
1730127460000|2024-10-28 14:57:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.3|4269.3|0
1730127470000|2024-10-28 14:57:50|4275.3|4269.3|4275|4269|4275.7|4269.7|4275|4269|9
1730127480000|2024-10-28 14:58:00|4275.7|4269.7|4274.7|4268.7|4276|4270|4274.7|4268.7|25
1730127490000|2024-10-28 14:58:10|4274.3|4268.3|4272.7|4266.7|4274.3|4268.3|4271.7|4265.7|28
1730127500000|2024-10-28 14:58:20|4273|4267|4274.5|4268.5|4274.7|4268.7|4272.7|4266.7|46
1730127510000|2024-10-28 14:58:30|4274.7|4268.7|4276.3|4270.3|4276.3|4270.3|4274.7|4268.7|15
1730127520000|2024-10-28 14:58:40|4276|4270|4276.3|4270.3|4276.3|4270.3|4275.7|4269.7|38
1730127530000|2024-10-28 14:58:50|4275.7|4269.7|4273.7|4267.7|4275.7|4269.7|4273.7|4267.7|25
1730127540000|2024-10-28 14:59:00|4273.3|4267.3|4274.7|4268.7|4274.7|4268.7|4273.3|4267.3|5
1730127550000|2024-10-28 14:59:10|4274.3|4268.3|4275|4269|4275|4269|4274.3|4268.3|6
1730127560000|2024-10-28 14:59:20|4274.7|4268.7|4274|4268|4275|4269|4273.7|4267.7|25
1730127570000|2024-10-28 14:59:30|4273.7|4267.7|4274|4268|4274.2|4268.2|4273.7|4267.7|10
1730127580000|2024-10-28 14:59:40|4274.2|4268.2|4274|4268|4274.2|4268.2|4274|4268|10
1730127590000|2024-10-28 14:59:50|4273.3|4267.3|4275.2|4269.2|4275.2|4269.2|4273|4267|47
1730127600000|2024-10-28 15:00:00|4275.3|4269.3|4273.7|4267.7|4275.3|4269.3|4273.7|4267.7|11
1730127610000|2024-10-28 15:00:10|4274.2|4268.2|4274.2|4268.2|4274.3|4268.3|4273.7|4267.7|7
1730127620000|2024-10-28 15:00:20|4274.7|4268.7|4274.7|4268.7|4275|4269|4274.7|4268.7|1
1730127630000|2024-10-28 15:00:30|4275|4269|4275|4269|4276|4270|4275|4269|9
1730127640000|2024-10-28 15:00:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4274.7|4268.7|10
1730127650000|2024-10-28 15:00:50|4275|4269|4276.3|4270.3|4276.3|4270.3|4275|4269|19
1730127660000|2024-10-28 15:01:00|4277|4271|4274.7|4268.7|4278|4272|4274.5|4268.5|86
1730127670000|2024-10-28 15:01:10|4274.5|4268.5|4275|4269|4275|4269|4274|4268|6
1730127680000|2024-10-28 15:01:20|4274.5|4268.5|4274.7|4268.7|4275|4269|4274|4268|6
1730127690000|2024-10-28 15:01:30|4274.5|4268.5|4275.2|4269.2|4275.3|4269.3|4274.2|4268.2|33
1730127700000|2024-10-28 15:01:40|4275.3|4269.3|4274.7|4268.7|4275.3|4269.3|4274.7|4268.7|3
1730127710000|2024-10-28 15:01:50|4274|4268|4274|4268|4274.3|4268.3|4273.7|4267.7|12
1730127720000|2024-10-28 15:02:00|4273.7|4267.7|4273|4267|4273.7|4267.7|4272.7|4266.7|11
1730127730000|2024-10-28 15:02:10|4272|4266|4272|4266|4274|4268|4272|4266|29
1730127740000|2024-10-28 15:02:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|10
1730127750000|2024-10-28 15:02:30|4271.4|4265.4|4272.7|4266.7|4272.7|4266.7|4271|4265|53
1730127760000|2024-10-28 15:02:40|4272.5|4266.5|4271|4265|4272.7|4266.7|4271|4265|18
1730127770000|2024-10-28 15:02:50|4269.7|4263.7|4267|4261|4269.7|4263.7|4267|4261|269
1730127780000|2024-10-28 15:03:00|4266.7|4260.7|4266|4260|4266.7|4260.7|4266|4260|26
1730127790000|2024-10-28 15:03:10|4264.4|4258.4|4262.7|4256.7|4264.4|4258.4|4262.2|4256.2|79
1730127800000|2024-10-28 15:03:20|4263|4257|4264|4258|4264|4258|4261.9|4255.9|62
1730127810000|2024-10-28 15:03:30|4263.7|4257.7|4264.5|4258.5|4264.5|4258.5|4263|4257|18
1730127820000|2024-10-28 15:03:40|4264.2|4258.2|4263|4257|4264.3|4258.3|4261.7|4255.7|42
1730127830000|2024-10-28 15:03:50|4263.2|4257.2|4264.2|4258.2|4264.3|4258.3|4263.2|4257.2|18
1730127840000|2024-10-28 15:04:00|4264.3|4258.3|4263.5|4257.5|4264.3|4258.3|4262|4256|44
1730127850000|2024-10-28 15:04:10|4263.2|4257.2|4263|4257|4263.2|4257.2|4262.7|4256.7|23
1730127860000|2024-10-28 15:04:20|4263.7|4257.7|4262|4256|4263.7|4257.7|4262|4256|23
1730127870000|2024-10-28 15:04:30|4261.7|4255.7|4261.5|4255.5|4262|4256|4261|4255|23
1730127880000|2024-10-28 15:04:40|4261.2|4255.2|4261|4255|4261.2|4255.2|4261|4255|3
1730127890000|2024-10-28 15:04:50|4260.3|4254.3|4260|4254|4260.7|4254.7|4259|4253|127
1730127900000|2024-10-28 15:05:00|4259.7|4253.7|4259.5|4253.5|4262|4256|4259.5|4253.5|73
1730127910000|2024-10-28 15:05:10|4259|4253|4259.7|4253.7|4261|4255|4259|4253|44
1730127920000|2024-10-28 15:05:20|4259.5|4253.5|4259|4253|4259.7|4253.7|4259|4253|51
1730127930000|2024-10-28 15:05:30|4259.5|4253.5|4259|4253|4259.5|4253.5|4259|4253|42
1730127940000|2024-10-28 15:05:40|4259.9|4253.9|4262|4256|4262|4256|4259.9|4253.9|28
1730127950000|2024-10-28 15:05:50|4257|4251|4261|4255|4261|4255|4257|4251|291
1730127960000|2024-10-28 15:06:00|4260.7|4254.7|4264.7|4258.7|4264.7|4258.7|4260.7|4254.7|84
1730127970000|2024-10-28 15:06:10|4265|4259|4264.4|4258.4|4265|4259|4262.5|4256.5|58
1730127980000|2024-10-28 15:06:20|4264|4258|4261|4255|4264.7|4258.7|4260.5|4254.5|140
1730127990000|2024-10-28 15:06:30|4260.7|4254.7|4259.5|4253.5|4260.7|4254.7|4259|4253|25
1730128000000|2024-10-28 15:06:40|4260.7|4254.7|4260.7|4254.7|4261.7|4255.7|4260|4254|38
1730128010000|2024-10-28 15:06:50|4261.5|4255.5|4256.7|4250.7|4261.7|4255.7|4256.2|4250.2|217
1730128020000|2024-10-28 15:07:00|4256|4250|4260.7|4254.7|4260.7|4254.7|4256|4250|99
1730128030000|2024-10-28 15:07:10|4262.5|4256.5|4259|4253|4262.5|4256.5|4259|4253|82
1730128040000|2024-10-28 15:07:20|4259.3|4253.3|4260|4254|4260|4254|4259.3|4253.3|10
1730128050000|2024-10-28 15:07:30|4259.7|4253.7|4260.7|4254.7|4260.7|4254.7|4259|4253|178
1730128060000|2024-10-28 15:07:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260|4254|17
1730128070000|2024-10-28 15:07:50|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|1
1730128080000|2024-10-28 15:08:00|4260.7|4254.7|4260.7|4254.7|4261.7|4255.7|4260.5|4254.5|23
1730128090000|2024-10-28 15:08:10|4261|4255|4262|4256|4262.7|4256.7|4261|4255|25
1730128100000|2024-10-28 15:08:20|4260.7|4254.7|4261.5|4255.5|4261.5|4255.5|4260.7|4254.7|13
1730128110000|2024-10-28 15:08:30|4261.4|4255.4|4263|4257|4263.2|4257.2|4261|4255|24
1730128120000|2024-10-28 15:08:40|4262.7|4256.7|4262.7|4256.7|4263|4257|4262.7|4256.7|4
1730128130000|2024-10-28 15:08:50|4263.3|4257.3|4263.7|4257.7|4264.7|4258.7|4263.3|4257.3|12
1730128140000|2024-10-28 15:09:00|4263.8|4257.8|4262.2|4256.2|4263.8|4257.8|4261.5|4255.5|96
1730128150000|2024-10-28 15:09:10|4262.3|4256.3|4262.2|4256.2|4263|4257|4262|4256|29
1730128160000|2024-10-28 15:09:20|4262.3|4256.3|4263|4257|4263|4257|4262|4256|17
1730128170000|2024-10-28 15:09:30|4263.3|4257.3|4264.7|4258.7|4264.7|4258.7|4263.3|4257.3|28
1730128180000|2024-10-28 15:09:40|4265|4259|4265.7|4259.7|4266.7|4260.7|4265|4259|26
1730128190000|2024-10-28 15:09:50|4267.7|4261.7|4272.8|4266.8|4273.3|4267.3|4267.7|4261.7|127
1730128200000|2024-10-28 15:10:00|4272.5|4266.5|4272.5|4266.5|4273.3|4267.3|4270.8|4264.8|94
1730128210000|2024-10-28 15:10:10|4272.8|4266.8|4273.8|4267.8|4274.3|4268.3|4272.8|4266.8|66
1730128220000|2024-10-28 15:10:20|4274|4268|4271.3|4265.3|4274|4268|4270.8|4264.8|18
1730128230000|2024-10-28 15:10:30|4271|4265|4270.7|4264.7|4271.3|4265.3|4270.7|4264.7|10
1730128240000|2024-10-28 15:10:40|4271.2|4265.2|4274.5|4268.5|4275|4269|4271.2|4265.2|36
1730128250000|2024-10-28 15:10:50|4274.8|4268.8|4275.3|4269.3|4275.8|4269.8|4274.8|4268.8|13
1730128260000|2024-10-28 15:11:00|4274.3|4268.3|4274.8|4268.8|4274.8|4268.8|4272.7|4266.7|52
1730128270000|2024-10-28 15:11:10|4275|4269|4275|4269|4275.5|4269.5|4274.3|4268.3|24
1730128280000|2024-10-28 15:11:20|4274.8|4268.8|4271.8|4265.8|4275.3|4269.3|4271.8|4265.8|54
1730128290000|2024-10-28 15:11:30|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|2
1730128300000|2024-10-28 15:11:40|4271.2|4265.2|4271.3|4265.3|4271.3|4265.3|4271.2|4265.2|12
1730128310000|2024-10-28 15:11:50|4271.7|4265.7|4274|4268|4274|4268|4271.7|4265.7|24
1730128320000|2024-10-28 15:12:00|4274.3|4268.3|4277.3|4271.3|4277.3|4271.3|4274.3|4268.3|8
1730128330000|2024-10-28 15:12:10|4275.3|4269.3|4274.5|4268.5|4275.3|4269.3|4274.3|4268.3|28
1730128340000|2024-10-28 15:12:20|4274.3|4268.3|4278.8|4272.8|4278.8|4272.8|4274.3|4268.3|40
1730128350000|2024-10-28 15:12:30|4280|4274|4279|4273|4280|4274|4278.8|4272.8|40
1730128360000|2024-10-28 15:12:40|4278.8|4272.8|4277|4271|4279|4273|4277|4271|36
1730128370000|2024-10-28 15:12:50|4277.3|4271.3|4278.3|4272.3|4278.3|4272.3|4277.3|4271.3|4
1730128380000|2024-10-28 15:13:00|4279.3|4273.3|4280|4274|4280|4274|4279.3|4273.3|13
1730128390000|2024-10-28 15:13:10|4280.3|4274.3|4281.3|4275.3|4281.5|4275.5|4280.3|4274.3|21
1730128400000|2024-10-28 15:13:20|4281|4275|4280|4274|4281|4275|4279.8|4273.8|21
1730128410000|2024-10-28 15:13:30|4279.5|4273.5|4279|4273|4279.8|4273.8|4279|4273|2
1730128420000|2024-10-28 15:13:40|4278.6|4272.6|4276.8|4270.8|4278.6|4272.6|4276.5|4270.5|11
1730128430000|2024-10-28 15:13:50|4276.5|4270.5|4277|4271|4277.3|4271.3|4276.5|4270.5|5
1730128440000|2024-10-28 15:14:00|4276.8|4270.8|4276.3|4270.3|4277|4271|4276.3|4270.3|4
1730128450000|2024-10-28 15:14:10|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|14
1730128460000|2024-10-28 15:14:20|4278.3|4272.3|4279|4273|4279|4273|4278.3|4272.3|7
1730128470000|2024-10-28 15:14:30|4278.6|4272.6|4278.3|4272.3|4279.8|4273.8|4278.3|4272.3|7
1730128480000|2024-10-28 15:14:40|4278.7|4272.7|4278.5|4272.5|4279.3|4273.3|4278.3|4272.3|7
1730128490000|2024-10-28 15:14:50|4278.3|4272.3|4284.4|4278.4|4284.8|4278.8|4278.3|4272.3|171
1730128500000|2024-10-28 15:15:00|4284.8|4278.8|4283|4277|4285.3|4279.3|4283|4277|22
1730128510000|2024-10-28 15:15:10|4282.8|4276.8|4282|4276|4283|4277|4282|4276|10
1730128520000|2024-10-28 15:15:20|4282.5|4276.5|4282.8|4276.8|4282.8|4276.8|4282.5|4276.5|4
1730128530000|2024-10-28 15:15:30|4282.3|4276.3|4281.3|4275.3|4282.3|4276.3|4281.3|4275.3|8
1730128540000|2024-10-28 15:15:40|4279.7|4273.7|4278.8|4272.8|4279.7|4273.7|4278|4272|27
1730128550000|2024-10-28 15:15:50|4278|4272|4276.3|4270.3|4278|4272|4276|4270|29
1730128560000|2024-10-28 15:16:00|4276|4270|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|11
1730128570000|2024-10-28 15:16:10|4276|4270|4277|4271|4277|4271|4275|4269|23
1730128580000|2024-10-28 15:16:20|4276.3|4270.3|4276.8|4270.8|4277|4271|4276|4270|30
1730128590000|2024-10-28 15:16:30|4276.5|4270.5|4277|4271|4278|4272|4276.5|4270.5|4
1730128600000|2024-10-28 15:16:40|4276.3|4270.3|4274.3|4268.3|4276.3|4270.3|4274|4268|49
1730128610000|2024-10-28 15:16:50|4275|4269|4276|4270|4276|4270|4274.3|4268.3|16
1730128620000|2024-10-28 15:17:00|4275.8|4269.8|4276.5|4270.5|4276.8|4270.8|4275.8|4269.8|9
1730128630000|2024-10-28 15:17:10|4276.1|4270.1|4275|4269|4276.3|4270.3|4275|4269|11
1730128640000|2024-10-28 15:17:20|4274|4268|4274|4268|4274|4268|4274|4268|20
1730128650000|2024-10-28 15:17:30|4274.7|4268.7|4276|4270|4276|4270|4274.7|4268.7|13
1730128660000|2024-10-28 15:17:40|4277|4271|4277|4271|4277|4271|4277|4271|5
1730128680000|2024-10-28 15:18:00|4277.8|4271.8|4278|4272|4278|4272|4277.3|4271.3|4
1730128690000|2024-10-28 15:18:10|4277.8|4271.8|4278|4272|4278|4272|4277.8|4271.8|1
1730128700000|2024-10-28 15:18:20|4278.6|4272.6|4279.5|4273.5|4279.5|4273.5|4278.6|4272.6|4
1730128710000|2024-10-28 15:18:30|4280|4274|4279.5|4273.5|4280|4274|4279.3|4273.3|2
1730128720000|2024-10-28 15:18:40|4280|4274|4279.3|4273.3|4280|4274|4279.3|4273.3|2
1730128730000|2024-10-28 15:18:50|4279|4273|4276.5|4270.5|4279|4273|4276|4270|8
1730128740000|2024-10-28 15:19:00|4275|4269|4276.3|4270.3|4276.3|4270.3|4275|4269|63
1730128750000|2024-10-28 15:19:10|||||||||5
1730128760000|2024-10-28 15:19:20|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|2
1730128770000|2024-10-28 15:19:30|4275|4269|4275.3|4269.3|4275.8|4269.8|4275|4269|30
1730128780000|2024-10-28 15:19:40|||||||||1
1730128790000|2024-10-28 15:19:50|4274.5|4268.5|4273.3|4267.3|4274.5|4268.5|4273.3|4267.3|16
1730128800000|2024-10-28 15:20:00|4272|4266|4272|4266|4272.3|4266.3|4272|4266|18
1730128810000|2024-10-28 15:20:10|4271.6|4265.6|4272|4266|4272.3|4266.3|4271.3|4265.3|20
1730128820000|2024-10-28 15:20:20|4272.3|4266.3|4271.3|4265.3|4273.8|4267.8|4271.3|4265.3|12
1730128830000|2024-10-28 15:20:30|4273|4267|4274.7|4268.7|4275|4269|4273|4267|6
1730128840000|2024-10-28 15:20:40|4274.5|4268.5|4274.3|4268.3|4274.5|4268.5|4274.3|4268.3|2
1730128850000|2024-10-28 15:20:50|4275|4269|4274.3|4268.3|4275.3|4269.3|4274.3|4268.3|7
1730128860000|2024-10-28 15:21:00|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|4
1730128870000|2024-10-28 15:21:10|4274|4268|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|1
1730128880000|2024-10-28 15:21:20|4275|4269|4274.8|4268.8|4275|4269|4274.3|4268.3|9
1730128890000|2024-10-28 15:21:30|4275.3|4269.3|4276.3|4270.3|4276.3|4270.3|4275.3|4269.3|8
1730128900000|2024-10-28 15:21:40|4275.5|4269.5|4276.3|4270.3|4278.3|4272.3|4275.5|4269.5|18
1730128910000|2024-10-28 15:21:50|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4274.8|4268.8|14
1730128920000|2024-10-28 15:22:00|4276|4270|4277|4271|4277|4271|4276|4270|4
1730128930000|2024-10-28 15:22:10|4276.8|4270.8|4275.3|4269.3|4276.8|4270.8|4275.3|4269.3|22
1730128940000|2024-10-28 15:22:20|4274.8|4268.8|4278.8|4272.8|4278.8|4272.8|4274.8|4268.8|54
1730128950000|2024-10-28 15:22:30|4279|4273|4278.5|4272.5|4279|4273|4278.1|4272.1|1
1730128960000|2024-10-28 15:22:40|4278|4272|4276.5|4270.5|4278|4272|4276.3|4270.3|16
1730128970000|2024-10-28 15:22:50|4276.3|4270.3|4277.5|4271.5|4277.8|4271.8|4276|4270|5
1730128980000|2024-10-28 15:23:00|4277.3|4271.3|4278|4272|4278|4272|4277|4271|6
1730128990000|2024-10-28 15:23:10|4277.8|4271.8|4278|4272|4278|4272|4277.5|4271.5|2
1730129000000|2024-10-28 15:23:20|4278.6|4272.6|4278|4272|4279|4273|4278|4272|6
1730129010000|2024-10-28 15:23:30|4277.8|4271.8|4278.5|4272.5|4278.5|4272.5|4277.3|4271.3|7
1730129020000|2024-10-28 15:23:40|4278.8|4272.8|4280|4274|4280|4274|4278.8|4272.8|9
1730129030000|2024-10-28 15:23:50|4281|4275|4281|4275|4281|4275|4281|4275|2
1730129040000|2024-10-28 15:24:00|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|2
1730129050000|2024-10-28 15:24:10|4282|4276|4281.1|4275.1|4282.3|4276.3|4281|4275|12
1730129060000|2024-10-28 15:24:20|4281.5|4275.5|4280|4274|4281.5|4275.5|4280|4274|21
1730129070000|2024-10-28 15:24:30|4279.8|4273.8|4279|4273|4279.8|4273.8|4278.6|4272.6|2
1730129080000|2024-10-28 15:24:40|4278|4272|4277.3|4271.3|4278|4272|4277.3|4271.3|6
1730129090000|2024-10-28 15:24:50|4277|4271|4276|4270|4277|4271|4276|4270|10
1730129100000|2024-10-28 15:25:00|4276.3|4270.3|4275.8|4269.8|4276.6|4270.6|4275.5|4269.5|7
1730129110000|2024-10-28 15:25:10|4275.3|4269.3|4272.3|4266.3|4275.3|4269.3|4272.3|4266.3|8
1730129120000|2024-10-28 15:25:20|4272.8|4266.8|4272.3|4266.3|4273|4267|4272.3|4266.3|5
1730129130000|2024-10-28 15:25:30|4272|4266|4272.3|4266.3|4272.8|4266.8|4272|4266|20
1730129140000|2024-10-28 15:25:40|4271.6|4265.6|4270.3|4264.3|4272|4266|4269.3|4263.3|75
1730129150000|2024-10-28 15:25:50|4269.8|4263.8|4271|4265|4271|4265|4269.8|4263.8|29
1730129160000|2024-10-28 15:26:00|4271.3|4265.3|4270|4264|4271.3|4265.3|4270|4264|14
1730129170000|2024-10-28 15:26:10|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.3|4264.3|5
1730129180000|2024-10-28 15:26:20|||||||||2
1730129190000|2024-10-28 15:26:30|4270.3|4264.3|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|7
1730129200000|2024-10-28 15:26:40|4270|4264|4269|4263|4270.3|4264.3|4269|4263|11
1730129210000|2024-10-28 15:26:50|4269.3|4263.3|4269.8|4263.8|4269.8|4263.8|4269|4263|13
1730129220000|2024-10-28 15:27:00|4270|4264|4272.5|4266.5|4273|4267|4270|4264|12
1730129230000|2024-10-28 15:27:10|4272.3|4266.3|4272|4266|4272.3|4266.3|4272|4266|1
1730129240000|2024-10-28 15:27:20|||||||||5
1730129250000|2024-10-28 15:27:30|4272.3|4266.3|4273|4267|4274|4268|4272.3|4266.3|14
1730129260000|2024-10-28 15:27:40|||||||||1
1730129270000|2024-10-28 15:27:50|4273.6|4267.6|4274|4268|4274|4268|4273.6|4267.6|11
1730129280000|2024-10-28 15:28:00|4273.5|4267.5|4274|4268|4274|4268|4273.5|4267.5|4
1730129290000|2024-10-28 15:28:10|4273.8|4267.8|4273|4267|4274|4268|4272|4266|15
1730129300000|2024-10-28 15:28:20|4273.3|4267.3|4274|4268|4274|4268|4273.3|4267.3|10
1730129310000|2024-10-28 15:28:30|4273.6|4267.6|4273.5|4267.5|4274|4268|4273.5|4267.5|48
1730129320000|2024-10-28 15:28:40|4274|4268|4274|4268|4274|4268|4273.5|4267.5|5
1730129330000|2024-10-28 15:28:50|4273.5|4267.5|4273|4267|4274.2|4268.2|4273|4267|40
1730129340000|2024-10-28 15:29:00|4272|4266|4271.6|4265.6|4272|4266|4271.6|4265.6|19
1730129350000|2024-10-28 15:29:10|4272|4266|4272|4266|4272.3|4266.3|4272|4266|7
1730129360000|2024-10-28 15:29:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|13
1730129370000|2024-10-28 15:29:30|4272.3|4266.3|4272.6|4266.6|4273.1|4267.1|4272.3|4266.3|29
1730129380000|2024-10-28 15:29:40|4273|4267|4273.1|4267.1|4273.1|4267.1|4273|4267|6
1730129390000|2024-10-28 15:29:50|4273|4267|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|27
1730129400000|2024-10-28 15:30:00|4273.5|4267.5|4271.6|4265.6|4273.5|4267.5|4271.6|4265.6|18
1730129410000|2024-10-28 15:30:10|||||||||8
1730129420000|2024-10-28 15:30:20|4271|4265|4269|4263|4271|4265|4269|4263|20
1730129430000|2024-10-28 15:30:30|4269.3|4263.3|4270|4264|4270|4264|4269|4263|16
1730129440000|2024-10-28 15:30:40|4269.7|4263.7|4269.3|4263.3|4270|4264|4269|4263|3
1730129450000|2024-10-28 15:30:50|4268.5|4262.5|4269.3|4263.3|4269.3|4263.3|4268.5|4262.5|2
1730129460000|2024-10-28 15:31:00|4269|4263|4269.3|4263.3|4270|4264|4269|4263|9
1730129470000|2024-10-28 15:31:10|4269|4263|4269|4263|4269|4263|4269|4263|3
1730129480000|2024-10-28 15:31:20|4269.3|4263.3|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|11
1730129490000|2024-10-28 15:31:30|4271|4265|4270.3|4264.3|4271|4265|4269.3|4263.3|20
1730129500000|2024-10-28 15:31:40|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|3
1730129510000|2024-10-28 15:31:50|4269.8|4263.8|4269.3|4263.3|4270|4264|4269.3|4263.3|3
1730129520000|2024-10-28 15:32:00|4269.8|4263.8|4268|4262|4269.8|4263.8|4268|4262|3
1730129530000|2024-10-28 15:32:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267|4261|4
1730129540000|2024-10-28 15:32:20|4267|4261|4267|4261|4267.3|4261.3|4267|4261|8
1730129550000|2024-10-28 15:32:30|4267.3|4261.3|4268|4262|4268.5|4262.5|4267|4261|6
1730129560000|2024-10-28 15:32:40|4268.8|4262.8|4269.5|4263.5|4269.6|4263.6|4268.5|4262.5|8
1730129570000|2024-10-28 15:32:50|4269.6|4263.6|4267.3|4261.3|4269.6|4263.6|4267.3|4261.3|5
1730129580000|2024-10-28 15:33:00|4267.6|4261.6|4268.3|4262.3|4269|4263|4267.6|4261.6|16
1730129590000|2024-10-28 15:33:10|4268.6|4262.6|4268.3|4262.3|4269|4263|4268.1|4262.1|6
1730129600000|2024-10-28 15:33:20|4268|4262|4268|4262|4268|4262|4268|4262|2
1730129610000|2024-10-28 15:33:30|4269|4263|4269.3|4263.3|4269.3|4263.3|4269|4263|4
1730129620000|2024-10-28 15:33:40|4268.3|4262.3|4269.3|4263.3|4269.3|4263.3|4268.3|4262.3|9
1730129630000|2024-10-28 15:33:50|4269|4263|4269.3|4263.3|4269.3|4263.3|4269|4263|7
1730129640000|2024-10-28 15:34:00|4269|4263|4268|4262|4269|4263|4268|4262|6
1730129660000|2024-10-28 15:34:20|4268.3|4262.3|4267|4261|4268.3|4262.3|4267|4261|9
1730129670000|2024-10-28 15:34:30|4267.3|4261.3|4267.3|4261.3|4268.4|4262.4|4267|4261|19
1730129680000|2024-10-28 15:34:40|4267|4261|4267|4261|4267.3|4261.3|4267|4261|22
1730129690000|2024-10-28 15:34:50|4267.3|4261.3|4267|4261|4267.5|4261.5|4266.6|4260.6|25
1730129700000|2024-10-28 15:35:00|4267.6|4261.6|4267.3|4261.3|4269.3|4263.3|4267.3|4261.3|20
1730129710000|2024-10-28 15:35:10|||||||||3
1730129720000|2024-10-28 15:35:20|4267|4261|4263.3|4257.3|4267|4261|4263.3|4257.3|8
1730129730000|2024-10-28 15:35:30|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4262.3|4256.3|29
1730129740000|2024-10-28 15:35:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|2
1730129750000|2024-10-28 15:35:50|4263.3|4257.3|4263.3|4257.3|4264|4258|4263.3|4257.3|13
1730129760000|2024-10-28 15:36:00|4262.3|4256.3|4263.8|4257.8|4263.8|4257.8|4262.3|4256.3|23
1730129770000|2024-10-28 15:36:10|4264.2|4258.2|4266|4260|4266.3|4260.3|4263.3|4257.3|18
1730129780000|2024-10-28 15:36:20|4265|4259|4264|4258|4265|4259|4264|4258|7
1730129790000|2024-10-28 15:36:30|4263.3|4257.3|4264.8|4258.8|4265.3|4259.3|4263.3|4257.3|26
1730129800000|2024-10-28 15:36:40|4265|4259|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|5
1730129810000|2024-10-28 15:36:50|4265|4259|4265.3|4259.3|4265.8|4259.8|4265|4259|6
1730129820000|2024-10-28 15:37:00|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|8
1730129830000|2024-10-28 15:37:10|4265.7|4259.7|4266.3|4260.3|4267|4261|4265.7|4259.7|23
1730129840000|2024-10-28 15:37:20|4267|4261|4267.3|4261.3|4267.3|4261.3|4267|4261|15
1730129850000|2024-10-28 15:37:30|4267|4261|4268.3|4262.3|4268.3|4262.3|4267|4261|5
1730129860000|2024-10-28 15:37:40|4268|4262|4267.3|4261.3|4268.3|4262.3|4267.3|4261.3|4
1730129870000|2024-10-28 15:37:50|||||||||3
1730129880000|2024-10-28 15:38:00|4267|4261|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|7
1730129890000|2024-10-28 15:38:10|4267|4261|4267.3|4261.3|4267.3|4261.3|4266.3|4260.3|9
1730129900000|2024-10-28 15:38:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266|4260|8
1730129910000|2024-10-28 15:38:30|4266|4260|4266|4260|4266.3|4260.3|4266|4260|3
1730129920000|2024-10-28 15:38:40|4266.3|4260.3|4266|4260|4266.3|4260.3|4266|4260|2
1730129930000|2024-10-28 15:38:50|4266.3|4260.3|4268.8|4262.8|4268.8|4262.8|4266.3|4260.3|28
1730129940000|2024-10-28 15:39:00|4268.7|4262.7|4268|4262|4268.7|4262.7|4267.3|4261.3|8
1730129950000|2024-10-28 15:39:10|4267.3|4261.3|4267.3|4261.3|4270|4264|4267.3|4261.3|25
1730129960000|2024-10-28 15:39:20|4268.3|4262.3|4267|4261|4268.3|4262.3|4267|4261|9
1730129970000|2024-10-28 15:39:30|4267.3|4261.3|4268.6|4262.6|4269.6|4263.6|4267|4261|16
1730129980000|2024-10-28 15:39:40|4268.3|4262.3|4268.6|4262.6|4268.6|4262.6|4268.3|4262.3|6
1730129990000|2024-10-28 15:39:50|||||||||5
1730130000000|2024-10-28 15:40:00|4267.6|4261.6|4268.6|4262.6|4268.6|4262.6|4267|4261|42
1730130010000|2024-10-28 15:40:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|13
1730130020000|2024-10-28 15:40:20|4268.6|4262.6|4267.3|4261.3|4268.6|4262.6|4267.3|4261.3|3
1730130030000|2024-10-28 15:40:30|4267.6|4261.6|4268|4262|4268|4262|4267.3|4261.3|15
1730130050000|2024-10-28 15:40:50|4267.5|4261.5|4267|4261|4268.3|4262.3|4267|4261|11
1730130060000|2024-10-28 15:41:00|4266|4260|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|33
1730130070000|2024-10-28 15:41:10|4266|4260|4266|4260|4266|4260|4266|4260|1
1730130080000|2024-10-28 15:41:20|4265.7|4259.7|4265.3|4259.3|4265.7|4259.7|4265.3|4259.3|6
1730130090000|2024-10-28 15:41:30|4265.7|4259.7|4265|4259|4265.7|4259.7|4264.3|4258.3|25
1730130100000|2024-10-28 15:41:40|4265.3|4259.3|4267|4261|4267|4261|4265.3|4259.3|10
1730130110000|2024-10-28 15:41:50|4266.8|4260.8|4266.5|4260.5|4266.8|4260.8|4266.5|4260.5|8
1730130120000|2024-10-28 15:42:00|4266.3|4260.3|4267.3|4261.3|4267.3|4261.3|4266|4260|9
1730130130000|2024-10-28 15:42:10|4267|4261|4266.3|4260.3|4267.3|4261.3|4265.8|4259.8|35
1730130140000|2024-10-28 15:42:20|4267.3|4261.3|4267|4261|4269|4263|4267|4261|12
1730130150000|2024-10-28 15:42:30|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4
1730130160000|2024-10-28 15:42:40|4267|4261|4267|4261|4267|4261|4267|4261|2
1730130170000|2024-10-28 15:42:50|4267.3|4261.3|4267|4261|4267.3|4261.3|4267|4261|2
1730130180000|2024-10-28 15:43:00|4267.3|4261.3|4266|4260|4267.3|4261.3|4266|4260|29
1730130190000|2024-10-28 15:43:10|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1730130200000|2024-10-28 15:43:20|4265.3|4259.3|4266.3|4260.3|4266.3|4260.3|4265|4259|11
1730130210000|2024-10-28 15:43:30|4266|4260|4266|4260|4266.3|4260.3|4266|4260|5
1730130220000|2024-10-28 15:43:40|4266.1|4260.1|4266.5|4260.5|4266.5|4260.5|4266.1|4260.1|5
1730130230000|2024-10-28 15:43:50|4266.3|4260.3|4267.6|4261.6|4268.3|4262.3|4266.3|4260.3|29
1730130240000|2024-10-28 15:44:00|4268.3|4262.3|4269|4263|4269|4263|4267.6|4261.6|9
1730130250000|2024-10-28 15:44:10|||||||||1
1730130260000|2024-10-28 15:44:20|4269.3|4263.3|4269.6|4263.6|4270|4264|4269|4263|20
1730130270000|2024-10-28 15:44:30|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|4
1730130280000|2024-10-28 15:44:40|4269|4263|4268|4262|4269|4263|4268|4262|3
1730130290000|2024-10-28 15:44:50|4267.6|4261.6|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|15
1730130300000|2024-10-28 15:45:00|4267.5|4261.5|4265.3|4259.3|4267.5|4261.5|4265.3|4259.3|23
1730130310000|2024-10-28 15:45:10|4265|4259|4266.3|4260.3|4266.3|4260.3|4265|4259|13
1730130320000|2024-10-28 15:45:20|4265.3|4259.3|4265|4259|4265.3|4259.3|4265|4259|22
1730130330000|2024-10-28 15:45:30|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1730130340000|2024-10-28 15:45:40|4266|4260|4267.3|4261.3|4267.3|4261.3|4266|4260|14
1730130350000|2024-10-28 15:45:50|4267|4261|4268|4262|4268.3|4262.3|4267|4261|10
1730130360000|2024-10-28 15:46:00|4267.3|4261.3|4267.8|4261.8|4268.3|4262.3|4267.3|4261.3|19
1730130370000|2024-10-28 15:46:10|4267.7|4261.7|4267.3|4261.3|4267.7|4261.7|4267.3|4261.3|0
1730130380000|2024-10-28 15:46:20|4267|4261|4267.3|4261.3|4267.3|4261.3|4266.7|4260.7|13
1730130390000|2024-10-28 15:46:30|4267|4261|4264|4258|4267.3|4261.3|4264|4258|2
1730130400000|2024-10-28 15:46:40|4264.3|4258.3|4264.8|4258.8|4265|4259|4264.3|4258.3|8
1730130410000|2024-10-28 15:46:50|4264.3|4258.3|4264|4258|4265|4259|4263.9|4257.9|6
1730130420000|2024-10-28 15:47:00|4264.6|4258.6|4265|4259|4265|4259|4264.6|4258.6|16
1730130430000|2024-10-28 15:47:10|4264.7|4258.7|4265.3|4259.3|4265.3|4259.3|4264.7|4258.7|4
1730130440000|2024-10-28 15:47:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266|4260|10
1730130450000|2024-10-28 15:47:30|4266|4260|4266|4260|4266|4260|4266|4260|2
1730130460000|2024-10-28 15:47:40|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1730130470000|2024-10-28 15:47:50|4267.3|4261.3|4269.3|4263.3|4269.3|4263.3|4267|4261|21
1730130480000|2024-10-28 15:48:00|4269|4263|4269|4263|4269.3|4263.3|4269|4263|3
1730130490000|2024-10-28 15:48:10|4269.3|4263.3|4269.8|4263.8|4270|4264|4269|4263|5
1730130500000|2024-10-28 15:48:20|4269.3|4263.3|4268.6|4262.6|4269.5|4263.5|4268.5|4262.5|60
1730130510000|2024-10-28 15:48:30|4268.3|4262.3|4268|4262|4268.3|4262.3|4268|4262|8
1730130520000|2024-10-28 15:48:40|4269|4263|4270|4264|4270|4264|4269|4263|31
1730130530000|2024-10-28 15:48:50|4269.6|4263.6|4270|4264|4270|4264|4269.6|4263.6|3
1730130540000|2024-10-28 15:49:00|4269.6|4263.6|4269|4263|4269.6|4263.6|4269|4263|3
1730130550000|2024-10-28 15:49:10|4268.6|4262.6|4269|4263|4269|4263|4268.5|4262.5|10
1730130560000|2024-10-28 15:49:20|4269.3|4263.3|4271.1|4265.1|4272.3|4266.3|4269.3|4263.3|24
1730130570000|2024-10-28 15:49:30|4270.6|4264.6|4269.6|4263.6|4270.6|4264.6|4268.6|4262.6|14
1730130580000|2024-10-28 15:49:40|4270|4264|4269.6|4263.6|4270|4264|4269.6|4263.6|22
1730130590000|2024-10-28 15:49:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|13
1730130600000|2024-10-28 15:50:00|4272|4266|4271|4265|4272.8|4266.8|4271|4265|22
1730130610000|2024-10-28 15:50:10|4270.6|4264.6|4272|4266|4272|4266|4270.6|4264.6|13
1730130620000|2024-10-28 15:50:20|4272.6|4266.6|4274|4268|4274|4268|4272.5|4266.5|42
1730130630000|2024-10-28 15:50:30|4273.6|4267.6|4274|4268|4274|4268|4272.6|4266.6|7
1730130640000|2024-10-28 15:50:40|4273.3|4267.3|4275|4269|4275.6|4269.6|4273|4267|28
1730130650000|2024-10-28 15:50:50|4274.6|4268.6|4275.3|4269.3|4276.1|4270.1|4274.6|4268.6|8
1730130660000|2024-10-28 15:51:00|4275.1|4269.1|4276.6|4270.6|4278.3|4272.3|4274.6|4268.6|174
1730130670000|2024-10-28 15:51:10|4276.3|4270.3|4277.6|4271.6|4277.6|4271.6|4275.6|4269.6|37
1730130680000|2024-10-28 15:51:20|4277.3|4271.3|4276.6|4270.6|4278.1|4272.1|4276.6|4270.6|12
1730130690000|2024-10-28 15:51:30|4276|4270|4276.6|4270.6|4276.6|4270.6|4276|4270|10
1730130700000|2024-10-28 15:51:40|4277.6|4271.6|4277.3|4271.3|4277.6|4271.6|4277.3|4271.3|10
1730130710000|2024-10-28 15:51:50|4277.6|4271.6|4279.1|4273.1|4279.3|4273.3|4277.6|4271.6|17
1730130720000|2024-10-28 15:52:00|4278.6|4272.6|4278.3|4272.3|4279.1|4273.1|4278.3|4272.3|4
1730130730000|2024-10-28 15:52:10|4278.6|4272.6|4279.3|4273.3|4279.3|4273.3|4278.6|4272.6|8
1730130740000|2024-10-28 15:52:20|4279.6|4273.6|4280.1|4274.1|4280.3|4274.3|4279.3|4273.3|12
1730130750000|2024-10-28 15:52:30|||||||||1
1730130760000|2024-10-28 15:52:40|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4279.6|4273.6|9
1730130770000|2024-10-28 15:52:50|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4279.1|4273.1|19
1730130780000|2024-10-28 15:53:00|4280.4|4274.4|4281.6|4275.6|4281.6|4275.6|4280.4|4274.4|13
1730130790000|2024-10-28 15:53:10|4281.8|4275.8|4282.3|4276.3|4283.1|4277.1|4281.3|4275.3|20
1730130800000|2024-10-28 15:53:20|4282.9|4276.9|4284.1|4278.1|4284.6|4278.6|4282.9|4276.9|57
1730130810000|2024-10-28 15:53:30|4284|4278|4286.3|4280.3|4289.6|4283.6|4283.6|4277.6|147
1730130820000|2024-10-28 15:53:40|4287.6|4281.6|4288.8|4282.8|4289.6|4283.6|4287.6|4281.6|97
1730130830000|2024-10-28 15:53:50|4288.6|4282.6|4287.4|4281.4|4289.3|4283.3|4287.4|4281.4|16
1730130840000|2024-10-28 15:54:00|4287.3|4281.3|4286.9|4280.9|4287.4|4281.4|4286.3|4280.3|13
1730130850000|2024-10-28 15:54:10|4287.3|4281.3|4286.3|4280.3|4287.4|4281.4|4286.3|4280.3|2
1730130860000|2024-10-28 15:54:20|4289.9|4283.9|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|13
1730130870000|2024-10-28 15:54:30|4288.8|4282.8|4286.1|4280.1|4288.8|4282.8|4285.3|4279.3|29
1730130880000|2024-10-28 15:54:40|4285.8|4279.8|4284.9|4278.9|4285.8|4279.8|4284.9|4278.9|1
1730130890000|2024-10-28 15:54:50|4284.6|4278.6|4284.1|4278.1|4284.8|4278.8|4284.1|4278.1|7
1730130900000|2024-10-28 15:55:00|4284.3|4278.3|4280.6|4274.6|4284.3|4278.3|4280.6|4274.6|9
1730130910000|2024-10-28 15:55:10|4280.1|4274.1|4281.1|4275.1|4281.6|4275.6|4279.5|4273.5|7
1730130920000|2024-10-28 15:55:20|4281.3|4275.3|4282.1|4276.1|4282.3|4276.3|4281.1|4275.1|8
1730130930000|2024-10-28 15:55:30|4281.8|4275.8|4279.6|4273.6|4281.8|4275.8|4279.6|4273.6|31
1730130940000|2024-10-28 15:55:40|4279.8|4273.8|4279.6|4273.6|4279.8|4273.8|4279.6|4273.6|2
1730130950000|2024-10-28 15:55:50|||||||||1
1730130960000|2024-10-28 15:56:00|4280.6|4274.6|4281|4275|4281|4275|4280.6|4274.6|12
1730130970000|2024-10-28 15:56:10|||||||||2
1730130980000|2024-10-28 15:56:20|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|11
1730130990000|2024-10-28 15:56:30|4279.3|4273.3|4279|4273|4279.3|4273.3|4279|4273|4
1730131000000|2024-10-28 15:56:40|4279.3|4273.3|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|12
1730131010000|2024-10-28 15:56:50|4278|4272|4277.3|4271.3|4278|4272|4277.3|4271.3|6
1730131020000|2024-10-28 15:57:00|4277|4271|4278.3|4272.3|4278.8|4272.8|4277|4271|33
1730131030000|2024-10-28 15:57:10|4278|4272|4278.3|4272.3|4278.3|4272.3|4278|4272|1
1730131040000|2024-10-28 15:57:20|4279|4273|4279|4273|4279.8|4273.8|4279|4273|14
1730131050000|2024-10-28 15:57:30|4279.6|4273.6|4280|4274|4280.3|4274.3|4279.6|4273.6|7
1730131060000|2024-10-28 15:57:40|4280.3|4274.3|4281|4275|4281|4275|4280.3|4274.3|1
1730131070000|2024-10-28 15:57:50|4281.3|4275.3|4281|4275|4281.3|4275.3|4281|4275|0
1730131080000|2024-10-28 15:58:00|4281.3|4275.3|4281|4275|4281.3|4275.3|4281|4275|0
1730131090000|2024-10-28 15:58:10|4280.3|4274.3|4280.6|4274.6|4283|4277|4280|4274|25
1730131100000|2024-10-28 15:58:20|4281.1|4275.1|4280.6|4274.6|4281.1|4275.1|4280.6|4274.6|1
1730131110000|2024-10-28 15:58:30|4282.1|4276.1|4282.1|4276.1|4282.3|4276.3|4282.1|4276.1|36
1730131120000|2024-10-28 15:58:40|4281.6|4275.6|4281.6|4275.6|4282.3|4276.3|4281.6|4275.6|3
1730131130000|2024-10-28 15:58:50|||||||||2
1730131140000|2024-10-28 15:59:00|4280.6|4274.6|4282.6|4276.6|4282.9|4276.9|4280.6|4274.6|10
1730131150000|2024-10-28 15:59:10|4282.3|4276.3|4282.6|4276.6|4282.6|4276.6|4282.3|4276.3|2
1730131160000|2024-10-28 15:59:20|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|11
1730131170000|2024-10-28 15:59:30|4282.3|4276.3|4282.6|4276.6|4282.6|4276.6|4282.3|4276.3|4
1730131180000|2024-10-28 15:59:40|4283|4277|4284.1|4278.1|4284.1|4278.1|4283|4277|9
1730131190000|2024-10-28 15:59:50|4284|4278|4283.1|4277.1|4284|4278|4282.3|4276.3|28
1730131200000|2024-10-28 16:00:00|4283.6|4277.6|4283.6|4277.6|4285|4279|4283.3|4277.3|13
1730131210000|2024-10-28 16:00:10|4283.3|4277.3|4282.3|4276.3|4283.3|4277.3|4282.3|4276.3|11
1730131220000|2024-10-28 16:00:20|4282.6|4276.6|4284.6|4278.6|4284.6|4278.6|4282.6|4276.6|27
1730131230000|2024-10-28 16:00:30|4284.3|4278.3|4285.3|4279.3|4286.1|4280.1|4284.3|4278.3|21
1730131240000|2024-10-28 16:00:40|4285.6|4279.6|4284.3|4278.3|4285.6|4279.6|4284.3|4278.3|5
1730131250000|2024-10-28 16:00:50|4285.1|4279.1|4284.1|4278.1|4285.1|4279.1|4284.1|4278.1|8
1730131260000|2024-10-28 16:01:00|4284.3|4278.3|4285.8|4279.8|4286.1|4280.1|4284.3|4278.3|27
1730131270000|2024-10-28 16:01:10|4285.9|4279.9|4285.6|4279.6|4286.3|4280.3|4285.6|4279.6|4
1730131280000|2024-10-28 16:01:20|4285.3|4279.3|4284.6|4278.6|4285.3|4279.3|4284.3|4278.3|4
1730131290000|2024-10-28 16:01:30|4283.6|4277.6|4284.6|4278.6|4284.6|4278.6|4283.6|4277.6|5
1730131300000|2024-10-28 16:01:40|4285.6|4279.6|4284.6|4278.6|4285.6|4279.6|4284.6|4278.6|9
1730131310000|2024-10-28 16:01:50|4284.3|4278.3|4284.6|4278.6|4284.6|4278.6|4284.3|4278.3|5
1730131320000|2024-10-28 16:02:00|4284.3|4278.3|4282.6|4276.6|4284.3|4278.3|4282.6|4276.6|17
1730131330000|2024-10-28 16:02:10|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4
1730131340000|2024-10-28 16:02:20|4281.6|4275.6|4281.3|4275.3|4281.6|4275.6|4281.3|4275.3|5
1730131350000|2024-10-28 16:02:30|4280.6|4274.6|4279.6|4273.6|4281.1|4275.1|4279.3|4273.3|25
1730131360000|2024-10-28 16:02:40|4279.3|4273.3|4278.6|4272.6|4279.3|4273.3|4278.6|4272.6|72
1730131370000|2024-10-28 16:02:50|4278.1|4272.1|4277.3|4271.3|4278.1|4272.1|4277.3|4271.3|11
1730131380000|2024-10-28 16:03:00|4276.6|4270.6|4275.6|4269.6|4276.6|4270.6|4275.6|4269.6|21
1730131390000|2024-10-28 16:03:10|4274.6|4268.6|4275.1|4269.1|4275.6|4269.6|4274.6|4268.6|25
1730131400000|2024-10-28 16:03:20|4275|4269|4274.6|4268.6|4275|4269|4274.6|4268.6|2
1730131410000|2024-10-28 16:03:30|||||||||1
1730131420000|2024-10-28 16:03:40|4273.9|4267.9|4273.8|4267.8|4273.9|4267.9|4272.6|4266.6|21
1730131430000|2024-10-28 16:03:50|4274|4268|4273.3|4267.3|4274|4268|4273.3|4267.3|2
1730131440000|2024-10-28 16:04:00|4272.8|4266.8|4273|4267|4273.3|4267.3|4272.8|4266.8|9
1730131450000|2024-10-28 16:04:10|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273|4267|1
1730131460000|2024-10-28 16:04:20|||||||||6
1730131470000|2024-10-28 16:04:30|4273.7|4267.7|4272.8|4266.8|4273.7|4267.7|4272|4266|6
1730131480000|2024-10-28 16:04:40|||||||||2
1730131490000|2024-10-28 16:04:50|4273.3|4267.3|4273|4267|4273.3|4267.3|4273|4267|4
1730131500000|2024-10-28 16:05:00|4273.3|4267.3|4273.3|4267.3|4274.3|4268.3|4273|4267|5
1730131510000|2024-10-28 16:05:10|4273|4267|4273.3|4267.3|4273.3|4267.3|4273|4267|3
1730131520000|2024-10-28 16:05:20|4273|4267|4272|4266|4273.3|4267.3|4272|4266|5
1730131530000|2024-10-28 16:05:30|4272.3|4266.3|4271.3|4265.3|4272.3|4266.3|4271.3|4265.3|25
1730131540000|2024-10-28 16:05:40|4272.3|4266.3|4270.3|4264.3|4272.3|4266.3|4269.3|4263.3|67
1730131550000|2024-10-28 16:05:50|4270|4264|4271.3|4265.3|4271.3|4265.3|4270|4264|7
1730131560000|2024-10-28 16:06:00|4272.3|4266.3|4272|4266|4273|4267|4271.8|4265.8|9
1730131570000|2024-10-28 16:06:10|4272.3|4266.3|4273|4267|4273|4267|4272.3|4266.3|10
1730131580000|2024-10-28 16:06:20|4272.8|4266.8|4273|4267|4273|4267|4272.8|4266.8|0
1730131590000|2024-10-28 16:06:30|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272|4266|2
1730131600000|2024-10-28 16:06:40|4272|4266|4272.3|4266.3|4272.3|4266.3|4271.3|4265.3|6
1730131610000|2024-10-28 16:06:50|4272|4266|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|3
1730131620000|2024-10-28 16:07:00|4273|4267|4274|4268|4274|4268|4273|4267|5
1730131630000|2024-10-28 16:07:10|4273|4267|4273.8|4267.8|4274.3|4268.3|4272|4266|31
1730131640000|2024-10-28 16:07:20|4274|4268|4273.8|4267.8|4274|4268|4273.3|4267.3|3
1730131650000|2024-10-28 16:07:30|4273.5|4267.5|4269.8|4263.8|4273.5|4267.5|4269.5|4263.5|13
1730131660000|2024-10-28 16:07:40|4270|4264|4270.8|4264.8|4271|4265|4269.8|4263.8|13
1730131670000|2024-10-28 16:07:50|4271|4265|4271.8|4265.8|4272|4266|4271|4265|14
1730131680000|2024-10-28 16:08:00|4272|4266|4273.8|4267.8|4274.3|4268.3|4272|4266|10
1730131690000|2024-10-28 16:08:10|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.3|4266.3|3
1730131700000|2024-10-28 16:08:20|4272.7|4266.7|4273|4267|4273|4267|4272.3|4266.3|3
1730131710000|2024-10-28 16:08:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1730131720000|2024-10-28 16:08:40|4275|4269|4275|4269|4275|4269|4275|4269|6
1730131730000|2024-10-28 16:08:50|4275.6|4269.6|4276.5|4270.5|4277|4271|4275.6|4269.6|14
1730131740000|2024-10-28 16:09:00|4276.6|4270.6|4279.6|4273.6|4280.3|4274.3|4276.6|4270.6|139
1730131750000|2024-10-28 16:09:10|4278.6|4272.6|4277.6|4271.6|4278.6|4272.6|4277.6|4271.6|3
1730131770000|2024-10-28 16:09:30|4277.3|4271.3|4277.6|4271.6|4278.1|4272.1|4276.6|4270.6|19
1730131780000|2024-10-28 16:09:40|4277.8|4271.8|4277.6|4271.6|4279.1|4273.1|4277.6|4271.6|11
1730131790000|2024-10-28 16:09:50|4277.3|4271.3|4276.6|4270.6|4277.3|4271.3|4276.6|4270.6|12
1730131800000|2024-10-28 16:10:00|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.3|4270.3|5
1730131810000|2024-10-28 16:10:10|4276.3|4270.3|4275.3|4269.3|4277.1|4271.1|4275.3|4269.3|12
1730131820000|2024-10-28 16:10:20|4274.3|4268.3|4274.3|4268.3|4274.6|4268.6|4273.9|4267.9|5
1730131830000|2024-10-28 16:10:30|4274.6|4268.6|4275.3|4269.3|4275.3|4269.3|4274.3|4268.3|12
1730131840000|2024-10-28 16:10:40|4274.6|4268.6|4274.3|4268.3|4274.6|4268.6|4274.3|4268.3|2
1730131850000|2024-10-28 16:10:50|4274.6|4268.6|4274|4268|4274.6|4268.6|4274|4268|13
1730131860000|2024-10-28 16:11:00|||||||||5
1730131870000|2024-10-28 16:11:10|4274.3|4268.3|4274|4268|4274.3|4268.3|4274|4268|4
1730131890000|2024-10-28 16:11:30|4273.6|4267.6|4272.3|4266.3|4273.6|4267.6|4272.3|4266.3|9
1730131900000|2024-10-28 16:11:40|4272|4266|4271.5|4265.5|4273|4267|4271.3|4265.3|13
1730131910000|2024-10-28 16:11:50|4272|4266|4272|4266|4272.3|4266.3|4272|4266|6
1730131920000|2024-10-28 16:12:00|4271.8|4265.8|4272|4266|4272.3|4266.3|4271.6|4265.6|1
1730131930000|2024-10-28 16:12:10|4272.3|4266.3|4272.3|4266.3|4273|4267|4272|4266|12
1730131940000|2024-10-28 16:12:20|4272.5|4266.5|4273|4267|4273|4267|4272.3|4266.3|5
1730131950000|2024-10-28 16:12:30|4273.3|4267.3|4272|4266|4273.3|4267.3|4272|4266|8
1730131960000|2024-10-28 16:12:40|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|1
1730131970000|2024-10-28 16:12:50|4271.8|4265.8|4271|4265|4271.8|4265.8|4271|4265|7
1730131980000|2024-10-28 16:13:00|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|13
1730131990000|2024-10-28 16:13:10|4272.3|4266.3|4272|4266|4272.3|4266.3|4272|4266|4
1730132010000|2024-10-28 16:13:30|||||||||1
1730132020000|2024-10-28 16:13:40|4271.6|4265.6|4271.3|4265.3|4271.6|4265.6|4271.3|4265.3|6
1730132030000|2024-10-28 16:13:50|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269|4263|8
1730132040000|2024-10-28 16:14:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268|4262|6
1730132050000|2024-10-28 16:14:10|4269|4263|4269|4263|4269.3|4263.3|4268.3|4262.3|12
1730132060000|2024-10-28 16:14:20|4268.8|4262.8|4268.3|4262.3|4269|4263|4268.3|4262.3|4
1730132070000|2024-10-28 16:14:30|4268|4262|4266.3|4260.3|4268.3|4262.3|4266.3|4260.3|4
1730132080000|2024-10-28 16:14:40|4266.7|4260.7|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|7
1730132090000|2024-10-28 16:14:50|4266.2|4260.2|4265.3|4259.3|4266.2|4260.2|4264.3|4258.3|26
1730132100000|2024-10-28 16:15:00|4265|4259|4264.3|4258.3|4265.3|4259.3|4264.3|4258.3|18
1730132110000|2024-10-28 16:15:10|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|23
1730132120000|2024-10-28 16:15:20|4263|4257|4263.3|4257.3|4263.3|4257.3|4263|4257|5
1730132130000|2024-10-28 16:15:30|||||||||3
1730132140000|2024-10-28 16:15:40|||||||||2
1730132150000|2024-10-28 16:15:50|||||||||12
1730132160000|2024-10-28 16:16:00|||||||||2
1730132170000|2024-10-28 16:16:10|||||||||10
1730132180000|2024-10-28 16:16:20|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|37
1730132190000|2024-10-28 16:16:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|62
1730132200000|2024-10-28 16:16:40|4262.3|4256.3|4258|4252|4262.3|4256.3|4257.3|4251.3|279
1730132210000|2024-10-28 16:16:50|4259|4253|4259|4253|4259|4253|4259|4253|40
1730132220000|2024-10-28 16:17:00|4259.4|4253.4|4259.7|4253.7|4260.2|4254.2|4258|4252|40
1730132230000|2024-10-28 16:17:10|4260|4254|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|4
1730132240000|2024-10-28 16:17:20|4259|4253|4259.7|4253.7|4259.7|4253.7|4259|4253|12
1730132250000|2024-10-28 16:17:30|4261|4255|4260.5|4254.5|4261.5|4255.5|4260|4254|12
1730132260000|2024-10-28 16:17:40|4260.2|4254.2|4262|4256|4262|4256|4260|4254|14
1730132270000|2024-10-28 16:17:50|4262.2|4256.2|4262.7|4256.7|4263.5|4257.5|4261.7|4255.7|26
1730132280000|2024-10-28 16:18:00|4263.2|4257.2|4264.7|4258.7|4264.7|4258.7|4262.7|4256.7|39
1730132290000|2024-10-28 16:18:10|4265|4259|4264.7|4258.7|4265.2|4259.2|4264.2|4258.2|11
1730132300000|2024-10-28 16:18:20|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|13
1730132310000|2024-10-28 16:18:30|4264|4258|4264|4258|4264|4258|4264|4258|8
1730132320000|2024-10-28 16:18:40|4264.2|4258.2|4265|4259|4265|4259|4264.2|4258.2|6
1730132330000|2024-10-28 16:18:50|||||||||8
1730132340000|2024-10-28 16:19:00|||||||||3
1730132350000|2024-10-28 16:19:10|4264.2|4258.2|4263.7|4257.7|4264.7|4258.7|4262.2|4256.2|97
1730132360000|2024-10-28 16:19:20|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|0
1730132370000|2024-10-28 16:19:30|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|2
1730132380000|2024-10-28 16:19:40|4265|4259|4265|4259|4265|4259|4265|4259|12
1730132390000|2024-10-28 16:19:50|4263.7|4257.7|4262.7|4256.7|4263.7|4257.7|4262.5|4256.5|9
1730132400000|2024-10-28 16:20:00|4262|4256|4262|4256|4262|4256|4262|4256|1
1730132410000|2024-10-28 16:20:10|4261.7|4255.7|4260|4254|4261.7|4255.7|4260|4254|26
1730132420000|2024-10-28 16:20:20|4260.3|4254.3|4260|4254|4260.7|4254.7|4260|4254|14
1730132430000|2024-10-28 16:20:30|4260.2|4254.2|4262|4256|4262.4|4256.4|4260.2|4254.2|11
1730132440000|2024-10-28 16:20:40|4261.7|4255.7|4262.7|4256.7|4263|4257|4261.7|4255.7|23
1730132460000|2024-10-28 16:21:00|4263|4257|4263.7|4257.7|4264|4258|4262.3|4256.3|21
1730132470000|2024-10-28 16:21:10|4263.5|4257.5|4263|4257|4263.7|4257.7|4263|4257|7
1730132480000|2024-10-28 16:21:20|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|2
1730132490000|2024-10-28 16:21:30|4263.2|4257.2|4264|4258|4264|4258|4263|4257|2
1730132500000|2024-10-28 16:21:40|4263.7|4257.7|4264.7|4258.7|4264.7|4258.7|4263.7|4257.7|9
1730132510000|2024-10-28 16:21:50|||||||||10
1730132520000|2024-10-28 16:22:00|4265|4259|4265.5|4259.5|4265.7|4259.7|4265|4259|12
1730132530000|2024-10-28 16:22:10|4265|4259|4265|4259|4265.2|4259.2|4265|4259|3
1730132540000|2024-10-28 16:22:20|4264.7|4258.7|4268.2|4262.2|4268.7|4262.7|4264.7|4258.7|33
1730132550000|2024-10-28 16:22:30|4268|4262|4267|4261|4268|4262|4267|4261|15
1730132560000|2024-10-28 16:22:40|4266.7|4260.7|4266.7|4260.7|4267|4261|4266.3|4260.3|0
1730132570000|2024-10-28 16:22:50|||||||||2
1730132580000|2024-10-28 16:23:00|4267|4261|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|4
1730132590000|2024-10-28 16:23:10|4267.2|4261.2|4270.2|4264.2|4270.2|4264.2|4266.7|4260.7|32
1730132600000|2024-10-28 16:23:20|4270.3|4264.3|4270.2|4264.2|4271.3|4265.3|4268.7|4262.7|28
1730132610000|2024-10-28 16:23:30|4269.8|4263.8|4271.3|4265.3|4272|4266|4269.8|4263.8|27
1730132620000|2024-10-28 16:23:40|4272|4266|4272|4266|4272|4266|4271.7|4265.7|6
1730132630000|2024-10-28 16:23:50|4270.7|4264.7|4270.7|4264.7|4271|4265|4270.5|4264.5|9
1730132640000|2024-10-28 16:24:00|4270.5|4264.5|4270.7|4264.7|4271|4265|4270.5|4264.5|9
1730132650000|2024-10-28 16:24:10|4270.5|4264.5|4269.7|4263.7|4270.7|4264.7|4269.7|4263.7|4
1730132660000|2024-10-28 16:24:20|4268.8|4262.8|4268.7|4262.7|4269.4|4263.4|4268.7|4262.7|8
1730132670000|2024-10-28 16:24:30|4269.7|4263.7|4274|4268|4274|4268|4269.7|4263.7|55
1730132680000|2024-10-28 16:24:40|4275|4269|4277.8|4271.8|4279|4273|4275|4269|39
1730132690000|2024-10-28 16:24:50|4278.5|4272.5|4276|4270|4278.5|4272.5|4276|4270|33
1730132700000|2024-10-28 16:25:00|4275.7|4269.7|4274.5|4268.5|4276|4270|4274.5|4268.5|4
1730132710000|2024-10-28 16:25:10|4274.2|4268.2|4270.7|4264.7|4274.2|4268.2|4270.7|4264.7|24
1730132720000|2024-10-28 16:25:20|4269.7|4263.7|4270.7|4264.7|4270.7|4264.7|4269.7|4263.7|18
1730132730000|2024-10-28 16:25:30|||||||||13
1730132740000|2024-10-28 16:25:40|4271|4265|4270.7|4264.7|4271|4265|4270.5|4264.5|1
1730132750000|2024-10-28 16:25:50|4270|4264|4270.7|4264.7|4271|4265|4270|4264|12
1730132760000|2024-10-28 16:26:00|4270.5|4264.5|4270.7|4264.7|4270.7|4264.7|4270.4|4264.4|4
1730132770000|2024-10-28 16:26:10|4271|4265|4268.5|4262.5|4271|4265|4268.5|4262.5|13
1730132780000|2024-10-28 16:26:20|4268.7|4262.7|4268.5|4262.5|4268.7|4262.7|4268.5|4262.5|2
1730132790000|2024-10-28 16:26:30|4268.7|4262.7|4269|4263|4269|4263|4268.5|4262.5|17
1730132800000|2024-10-28 16:26:40|4268.7|4262.7|4268|4262|4268.7|4262.7|4268|4262|6
1730132810000|2024-10-28 16:26:50|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|3
1730132820000|2024-10-28 16:27:00|4268.2|4262.2|4268.7|4262.7|4269|4263|4267.7|4261.7|4
1730132830000|2024-10-28 16:27:10|4268.5|4262.5|4269.7|4263.7|4270|4264|4268.5|4262.5|43
1730132840000|2024-10-28 16:27:20|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4269.7|4263.7|6
1730132850000|2024-10-28 16:27:30|4270.7|4264.7|4271|4265|4271|4265|4270.7|4264.7|2
1730132860000|2024-10-28 16:27:40|4271.4|4265.4|4271.5|4265.5|4272|4266|4271|4265|20
1730132870000|2024-10-28 16:27:50|4271.7|4265.7|4271.7|4265.7|4272|4266|4271.7|4265.7|4
1730132880000|2024-10-28 16:28:00|4272|4266|4273.7|4267.7|4274|4268|4272|4266|18
1730132890000|2024-10-28 16:28:10|4273.3|4267.3|4274.7|4268.7|4274.7|4268.7|4273.3|4267.3|8
1730132900000|2024-10-28 16:28:20|4274|4268|4275.7|4269.7|4276|4270|4274|4268|21
1730132910000|2024-10-28 16:28:30|4276|4270|4274.7|4268.7|4276.7|4270.7|4274.7|4268.7|8
1730132920000|2024-10-28 16:28:40|4273.7|4267.7|4275.7|4269.7|4276.7|4270.7|4273.7|4267.7|34
1730132930000|2024-10-28 16:28:50|4275.5|4269.5|4275.5|4269.5|4276|4270|4274.5|4268.5|10
1730132940000|2024-10-28 16:29:00|4274.7|4268.7|4274.7|4268.7|4276.7|4270.7|4274.5|4268.5|19
1730132950000|2024-10-28 16:29:10|4274.5|4268.5|4274|4268|4274.5|4268.5|4273.7|4267.7|0
1730132960000|2024-10-28 16:29:20|||||||||2
1730132970000|2024-10-28 16:29:30|4273.3|4267.3|4273.3|4267.3|4274.2|4268.2|4273.3|4267.3|7
1730132980000|2024-10-28 16:29:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|18
1730132990000|2024-10-28 16:29:50|4274|4268|4274.7|4268.7|4274.7|4268.7|4274|4268|5
1730133000000|2024-10-28 16:30:00|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4274.7|4268.7|29
1730133010000|2024-10-28 16:30:10|4275.2|4269.2|4277.7|4271.7|4278.7|4272.7|4275.2|4269.2|24
1730133020000|2024-10-28 16:30:20|4277.4|4271.4|4278.3|4272.3|4278.3|4272.3|4276.7|4270.7|16
1730133030000|2024-10-28 16:30:30|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.2|4272.2|6
1730133040000|2024-10-28 16:30:40|4277.5|4271.5|4278.7|4272.7|4279.7|4273.7|4277.5|4271.5|24
1730133050000|2024-10-28 16:30:50|4278.5|4272.5|4277.7|4271.7|4278.5|4272.5|4277.7|4271.7|5
1730133060000|2024-10-28 16:31:00|||||||||2
1730133070000|2024-10-28 16:31:10|||||||||3
1730133080000|2024-10-28 16:31:20|4277.3|4271.3|4277.7|4271.7|4277.7|4271.7|4276.7|4270.7|11
1730133090000|2024-10-28 16:31:30|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|2
1730133100000|2024-10-28 16:31:40|4278|4272|4278.7|4272.7|4279|4273|4277.7|4271.7|26
1730133110000|2024-10-28 16:31:50|4279|4273|4278.8|4272.8|4279.2|4273.2|4278.7|4272.7|4
1730133120000|2024-10-28 16:32:00|4278.7|4272.7|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|1
1730133130000|2024-10-28 16:32:10|4279|4273|4279.7|4273.7|4279.7|4273.7|4278.7|4272.7|6
1730133140000|2024-10-28 16:32:20|4279.2|4273.2|4278.5|4272.5|4279.2|4273.2|4278.5|4272.5|5
1730133150000|2024-10-28 16:32:30|4278.4|4272.4|4276.5|4270.5|4278.4|4272.4|4276.2|4270.2|9
1730133160000|2024-10-28 16:32:40|4276.2|4270.2|4278|4272|4278|4272|4276|4270|12
1730133170000|2024-10-28 16:32:50|4277.7|4271.7|4276.7|4270.7|4277.7|4271.7|4276.7|4270.7|3
1730133180000|2024-10-28 16:33:00|4277|4271|4277|4271|4277|4271|4276.3|4270.3|4
1730133190000|2024-10-28 16:33:10|4276.7|4270.7|4276|4270|4277|4271|4276|4270|3
1730133200000|2024-10-28 16:33:20|4275.7|4269.7|4275.7|4269.7|4276|4270|4275.7|4269.7|9
1730133220000|2024-10-28 16:33:40|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|4
1730133230000|2024-10-28 16:33:50|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|0
1730133240000|2024-10-28 16:34:00|4276|4270|4275|4269|4276|4270|4275|4269|7
1730133250000|2024-10-28 16:34:10|4274.7|4268.7|4274.7|4268.7|4275|4269|4274.7|4268.7|2
1730133260000|2024-10-28 16:34:20|4275|4269|4275|4269|4275|4269|4274.7|4268.7|1
1730133270000|2024-10-28 16:34:30|||||||||1
1730133280000|2024-10-28 16:34:40|4274.7|4268.7|4275|4269|4275|4269|4274.7|4268.7|7
1730133290000|2024-10-28 16:34:50|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|3
1730133300000|2024-10-28 16:35:00|4275|4269|4272|4266|4275.5|4269.5|4272|4266|25
1730133310000|2024-10-28 16:35:10|4272.5|4266.5|4271|4265|4272.5|4266.5|4271|4265|32
1730133320000|2024-10-28 16:35:20|4271.7|4265.7|4272|4266|4272|4266|4271.5|4265.5|24
1730133330000|2024-10-28 16:35:30|4272.9|4266.9|4273|4267|4273|4267|4272.5|4266.5|2
1730133340000|2024-10-28 16:35:40|4272.5|4266.5|4272.5|4266.5|4273|4267|4272.4|4266.4|8
1730133350000|2024-10-28 16:35:50|4272.7|4266.7|4273|4267|4273|4267|4272.5|4266.5|4
1730133360000|2024-10-28 16:36:00|4272.7|4266.7|4273|4267|4273|4267|4272.7|4266.7|3
1730133370000|2024-10-28 16:36:10|4272.9|4266.9|4273|4267|4273|4267|4272|4266|9
1730133380000|2024-10-28 16:36:20|4273.5|4267.5|4274|4268|4274|4268|4273.5|4267.5|5
1730133390000|2024-10-28 16:36:30|4273.9|4267.9|4272|4266|4273.9|4267.9|4271.3|4265.3|9
1730133400000|2024-10-28 16:36:40|4271.5|4265.5|4273.5|4267.5|4273.5|4267.5|4271.5|4265.5|4
1730133410000|2024-10-28 16:36:50|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|2
1730133420000|2024-10-28 16:37:00|4273|4267|4274.7|4268.7|4274.7|4268.7|4273|4267|8
1730133430000|2024-10-28 16:37:10|4275|4269|4274|4268|4275|4269|4274|4268|16
1730133440000|2024-10-28 16:37:20|4274.5|4268.5|4273|4267|4274.5|4268.5|4273|4267|7
1730133450000|2024-10-28 16:37:30|||||||||2
1730133460000|2024-10-28 16:37:40|4272|4266|4272|4266|4272|4266|4272|4266|8
1730133470000|2024-10-28 16:37:50|4271.4|4265.4|4271|4265|4271.5|4265.5|4271|4265|8
1730133480000|2024-10-28 16:38:00|4271.7|4265.7|4272.7|4266.7|4272.7|4266.7|4271.7|4265.7|10
1730133490000|2024-10-28 16:38:10|4273|4267|4274.5|4268.5|4274.7|4268.7|4273|4267|15
1730133500000|2024-10-28 16:38:20|4274.7|4268.7|4275.5|4269.5|4275.5|4269.5|4274.7|4268.7|5
1730133510000|2024-10-28 16:38:30|4275.7|4269.7|4277|4271|4277|4271|4275.7|4269.7|7
1730133520000|2024-10-28 16:38:40|4276.7|4270.7|4277|4271|4277|4271|4276.7|4270.7|6
1730133530000|2024-10-28 16:38:50|4276.5|4270.5|4275.7|4269.7|4276.5|4270.5|4275.7|4269.7|3
1730133540000|2024-10-28 16:39:00|4275|4269|4274|4268|4276|4270|4273.7|4267.7|46
1730133550000|2024-10-28 16:39:10|4273.7|4267.7|4274|4268|4274|4268|4273.5|4267.5|6
1730133560000|2024-10-28 16:39:20|4273.7|4267.7|4273.3|4267.3|4273.7|4267.7|4273.3|4267.3|2
1730133570000|2024-10-28 16:39:30|4273.7|4267.7|4272.3|4266.3|4273.7|4267.7|4272.3|4266.3|32
1730133580000|2024-10-28 16:39:40|4272|4266|4273.7|4267.7|4273.7|4267.7|4271.7|4265.7|38
1730133590000|2024-10-28 16:39:50|4274|4268|4274.5|4268.5|4274.5|4268.5|4273.7|4267.7|8
1730133600000|2024-10-28 16:40:00|4274|4268|4274.7|4268.7|4275.2|4269.2|4274|4268|8
1730133610000|2024-10-28 16:40:10|4275.2|4269.2|4273.7|4267.7|4275.2|4269.2|4273.7|4267.7|29
1730133620000|2024-10-28 16:40:20|4274|4268|4274.4|4268.4|4274.7|4268.7|4274|4268|17
1730133630000|2024-10-28 16:40:30|4274|4268|4273.7|4267.7|4274|4268|4273.7|4267.7|5
1730133640000|2024-10-28 16:40:40|4274|4268|4273.7|4267.7|4274|4268|4273.7|4267.7|0
1730133650000|2024-10-28 16:40:50|4274.2|4268.2|4273.7|4267.7|4274.2|4268.2|4273.7|4267.7|9
1730133660000|2024-10-28 16:41:00|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|10
1730133670000|2024-10-28 16:41:10|4273.4|4267.4|4273|4267|4273.4|4267.4|4273|4267|2
1730133680000|2024-10-28 16:41:20|||||||||1
1730133690000|2024-10-28 16:41:30|4272.7|4266.7|4271|4265|4272.7|4266.7|4271|4265|8
1730133700000|2024-10-28 16:41:40|4269.7|4263.7|4271|4265|4271|4265|4269.7|4263.7|9
1730133710000|2024-10-28 16:41:50|4270.7|4264.7|4271|4265|4271|4265|4270.7|4264.7|3
1730133720000|2024-10-28 16:42:00|4270.7|4264.7|4272.5|4266.5|4272.7|4266.7|4270.7|4264.7|32
1730133730000|2024-10-28 16:42:10|4272.4|4266.4|4272.7|4266.7|4273|4267|4272|4266|12
1730133740000|2024-10-28 16:42:20|4273|4267|4272|4266|4273|4267|4272|4266|13
1730133750000|2024-10-28 16:42:30|4271.7|4265.7|4271|4265|4272|4266|4271|4265|2
1730133760000|2024-10-28 16:42:40|4270.7|4264.7|4271|4265|4271|4265|4270.7|4264.7|3
1730133770000|2024-10-28 16:42:50|||||||||1
1730133780000|2024-10-28 16:43:00|4272|4266|4273.7|4267.7|4274|4268|4271.7|4265.7|19
1730133790000|2024-10-28 16:43:10|4274|4268|4271.7|4265.7|4274|4268|4271.7|4265.7|20
1730133800000|2024-10-28 16:43:20|4272|4266|4272|4266|4272|4266|4271.7|4265.7|0
1730133810000|2024-10-28 16:43:30|4272.2|4266.2|4272|4266|4272.7|4266.7|4272|4266|9
1730133820000|2024-10-28 16:43:40|4272.2|4266.2|4273|4267|4273|4267|4272.2|4266.2|16
1730133830000|2024-10-28 16:43:50|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|5
1730133840000|2024-10-28 16:44:00|4273|4267|4273.7|4267.7|4273.7|4267.7|4272.7|4266.7|12
1730133850000|2024-10-28 16:44:10|4274.7|4268.7|4274.2|4268.2|4275.7|4269.7|4274.2|4268.2|34
1730133860000|2024-10-28 16:44:20|4274.7|4268.7|4275|4269|4275|4269|4273.7|4267.7|1
1730133870000|2024-10-28 16:44:30|4274.7|4268.7|4276.5|4270.5|4276.5|4270.5|4274.7|4268.7|26
1730133880000|2024-10-28 16:44:40|4276|4270|4276.5|4270.5|4276.7|4270.7|4276|4270|8
1730133890000|2024-10-28 16:44:50|4276.4|4270.4|4276.5|4270.5|4276.5|4270.5|4276.4|4270.4|1
1730133900000|2024-10-28 16:45:00|4276.7|4270.7|4277|4271|4277|4271|4276.7|4270.7|6
1730133910000|2024-10-28 16:45:10|4277.2|4271.2|4276.7|4270.7|4277.5|4271.5|4276|4270|22
1730133920000|2024-10-28 16:45:20|4276|4270|4276|4270|4276|4270|4276|4270|13
1730133930000|2024-10-28 16:45:30|4276.2|4270.2|4276|4270|4276.2|4270.2|4276|4270|9
1730133940000|2024-10-28 16:45:40|4274|4268|4277.3|4271.3|4278.7|4272.7|4274|4268|23
1730133950000|2024-10-28 16:45:50|4277.2|4271.2|4275.7|4269.7|4277.2|4271.2|4275.7|4269.7|6
1730133960000|2024-10-28 16:46:00|4275.8|4269.8|4276|4270|4276|4270|4275.7|4269.7|22
1730133970000|2024-10-28 16:46:10|4274.4|4268.4|4275.3|4269.3|4275.3|4269.3|4274.4|4268.4|7
1730133980000|2024-10-28 16:46:20|4275.7|4269.7|4275.2|4269.2|4276.7|4270.7|4274.7|4268.7|25
1730133990000|2024-10-28 16:46:30|4275|4269|4275|4269|4275|4269|4275|4269|2
1730134000000|2024-10-28 16:46:40|4274.7|4268.7|4276.3|4270.3|4276.3|4270.3|4274.7|4268.7|20
1730134010000|2024-10-28 16:46:50|4276.7|4270.7|4276.3|4270.3|4276.7|4270.7|4275.7|4269.7|9
1730134020000|2024-10-28 16:47:00|4276.7|4270.7|4275.7|4269.7|4276.7|4270.7|4274.7|4268.7|14
1730134030000|2024-10-28 16:47:10|4274.3|4268.3|4274.7|4268.7|4275.7|4269.7|4274.3|4268.3|15
1730134040000|2024-10-28 16:47:20|||||||||1
1730134050000|2024-10-28 16:47:30|||||||||32
1730134060000|2024-10-28 16:47:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1730134070000|2024-10-28 16:47:50|4272.7|4266.7|4272|4266|4272.7|4266.7|4271.7|4265.7|5
1730134080000|2024-10-28 16:48:00|4271|4265|4269.5|4263.5|4271|4265|4269.4|4263.4|27
1730134090000|2024-10-28 16:48:10|4269.4|4263.4|4269|4263|4269.5|4263.5|4269|4263|5
1730134100000|2024-10-28 16:48:20|4269.5|4263.5|4270|4264|4270|4264|4269|4263|21
1730134110000|2024-10-28 16:48:30|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|3
1730134120000|2024-10-28 16:48:40|4269.4|4263.4|4268|4262|4269.5|4263.5|4268|4262|13
1730134130000|2024-10-28 16:48:50|4267.7|4261.7|4267.7|4261.7|4268|4262|4267.7|4261.7|7
1730134140000|2024-10-28 16:49:00|4268|4262|4268.7|4262.7|4269.5|4263.5|4268|4262|31
1730134150000|2024-10-28 16:49:10|4269.5|4263.5|4269.7|4263.7|4270|4264|4268.7|4262.7|23
1730134160000|2024-10-28 16:49:20|4270.3|4264.3|4270.7|4264.7|4270.7|4264.7|4270.3|4264.3|28
1730134170000|2024-10-28 16:49:30|4270.2|4264.2|4269.5|4263.5|4270.2|4264.2|4269|4263|3
1730134180000|2024-10-28 16:49:40|||||||||1
1730134190000|2024-10-28 16:49:50|4269.4|4263.4|4268.5|4262.5|4269.4|4263.4|4268|4262|4
1730134200000|2024-10-28 16:50:00|4268.7|4262.7|4269|4263|4269|4263|4268.5|4262.5|2
1730134210000|2024-10-28 16:50:10|4268.7|4262.7|4269.7|4263.7|4270|4264|4268.5|4262.5|24
1730134220000|2024-10-28 16:50:20|4270|4264|4269.7|4263.7|4270.7|4264.7|4269.7|4263.7|10
1730134230000|2024-10-28 16:50:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|3
1730134240000|2024-10-28 16:50:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1730134250000|2024-10-28 16:50:50|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.3|4262.3|1
1730134270000|2024-10-28 16:51:10|4268|4262|4268.7|4262.7|4269|4263|4268|4262|10
1730134280000|2024-10-28 16:51:20|4269|4263|4268.7|4262.7|4269|4263|4268.7|4262.7|3
1730134290000|2024-10-28 16:51:30|4269.7|4263.7|4269.3|4263.3|4269.7|4263.7|4269.3|4263.3|25
1730134300000|2024-10-28 16:51:40|4269.7|4263.7|4268.7|4262.7|4269.7|4263.7|4268.3|4262.3|15
1730134310000|2024-10-28 16:51:50|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|3
1730134320000|2024-10-28 16:52:00|4268.7|4262.7|4266.7|4260.7|4268.7|4262.7|4266.7|4260.7|8
1730134330000|2024-10-28 16:52:10|4266|4260|4264|4258|4266|4260|4264|4258|12
1730134340000|2024-10-28 16:52:20|4263|4257|4263|4257|4264|4258|4263|4257|15
1730134350000|2024-10-28 16:52:30|4262.7|4256.7|4262.5|4256.5|4263.7|4257.7|4262.5|4256.5|25
1730134360000|2024-10-28 16:52:40|4262.4|4256.4|4262.5|4256.5|4262.7|4256.7|4262|4256|13
1730134370000|2024-10-28 16:52:50|4262.4|4256.4|4261.7|4255.7|4262.5|4256.5|4261.7|4255.7|16
1730134380000|2024-10-28 16:53:00|4261.8|4255.8|4262.7|4256.7|4263|4257|4261.8|4255.8|7
1730134390000|2024-10-28 16:53:10|4263|4257|4262.7|4256.7|4263|4257|4262.7|4256.7|0
1730134400000|2024-10-28 16:53:20|4262|4256|4262|4256|4262|4256|4261.7|4255.7|6
1730134410000|2024-10-28 16:53:30|4262.7|4256.7|4262.5|4256.5|4263|4257|4262|4256|18
1730134420000|2024-10-28 16:53:40|4262|4256|4263.5|4257.5|4264|4258|4262|4256|15
1730134430000|2024-10-28 16:53:50|4263|4257|4263|4257|4263|4257|4262.7|4256.7|5
1730134440000|2024-10-28 16:54:00|4263.2|4257.2|4261.7|4255.7|4263.5|4257.5|4261.7|4255.7|24
1730134450000|2024-10-28 16:54:10|4261.3|4255.3|4260.3|4254.3|4261.3|4255.3|4259.7|4253.7|37
1730134460000|2024-10-28 16:54:20|4258.7|4252.7|4259.7|4253.7|4260.2|4254.2|4258.7|4252.7|21
1730134470000|2024-10-28 16:54:30|4260|4254|4258.7|4252.7|4260|4254|4257|4251|37
1730134480000|2024-10-28 16:54:40|4258.5|4252.5|4259|4253|4259|4253|4258.2|4252.2|10
1730134490000|2024-10-28 16:54:50|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258.5|4252.5|9
1730134500000|2024-10-28 16:55:00|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258|4252|21
1730134510000|2024-10-28 16:55:10|4258|4252|4257.5|4251.5|4258|4252|4257|4251|23
1730134520000|2024-10-28 16:55:20|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|24
1730134530000|2024-10-28 16:55:30|4257|4251|4257|4251|4257.7|4251.7|4257|4251|11
1730134540000|2024-10-28 16:55:40|4256|4250|4256|4250|4256|4250|4256|4250|7
1730134550000|2024-10-28 16:55:50|4256.7|4250.7|4255.3|4249.3|4256.7|4250.7|4255.3|4249.3|4
1730134560000|2024-10-28 16:56:00|||||||||18
1730134570000|2024-10-28 16:56:10|4255.7|4249.7|4256.7|4250.7|4257.7|4251.7|4255.7|4249.7|10
1730134580000|2024-10-28 16:56:20|4257.2|4251.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|18
1730134590000|2024-10-28 16:56:30|4257.3|4251.3|4256.7|4250.7|4257.3|4251.3|4256.7|4250.7|9
1730134600000|2024-10-28 16:56:40|4256.8|4250.8|4257|4251|4257.2|4251.2|4256.8|4250.8|13
1730134610000|2024-10-28 16:56:50|4257.2|4251.2|4256.3|4250.3|4257.2|4251.2|4256.2|4250.2|3
1730134620000|2024-10-28 16:57:00|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|32
1730134630000|2024-10-28 16:57:10|4257|4251|4255.7|4249.7|4257|4251|4255.3|4249.3|33
1730134640000|2024-10-28 16:57:20|4255.3|4249.3|4255.7|4249.7|4255.7|4249.7|4255.3|4249.3|4
1730134650000|2024-10-28 16:57:30|||||||||3
1730134660000|2024-10-28 16:57:40|||||||||5
1730134670000|2024-10-28 16:57:50|4256.2|4250.2|4256.7|4250.7|4256.7|4250.7|4256.2|4250.2|21
1730134680000|2024-10-28 16:58:00|4257|4251|4256.7|4250.7|4257.7|4251.7|4256.7|4250.7|15
1730134690000|2024-10-28 16:58:10|4258|4252|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|26
1730134700000|2024-10-28 16:58:20|4257.4|4251.4|4256.2|4250.2|4257.4|4251.4|4255.7|4249.7|13
1730134710000|2024-10-28 16:58:30|4256.3|4250.3|4256.2|4250.2|4256.3|4250.3|4256.2|4250.2|8
1730134720000|2024-10-28 16:58:40|4256.3|4250.3|4257|4251|4257|4251|4256.3|4250.3|4
1730134730000|2024-10-28 16:58:50|4256.7|4250.7|4257.8|4251.8|4258.2|4252.2|4256.7|4250.7|26
1730134740000|2024-10-28 16:59:00|4258|4252|4258.3|4252.3|4258.3|4252.3|4258|4252|1
1730134750000|2024-10-28 16:59:10|4258.7|4252.7|4259.8|4253.8|4260.2|4254.2|4258.3|4252.3|60
1730134760000|2024-10-28 16:59:20|4259.7|4253.7|4260.7|4254.7|4260.7|4254.7|4259.7|4253.7|4
1730134770000|2024-10-28 16:59:30|4261|4255|4260.7|4254.7|4261|4255|4260.7|4254.7|2
1730134780000|2024-10-28 16:59:40|4259.7|4253.7|4258.5|4252.5|4259.7|4253.7|4258.2|4252.2|16
1730134790000|2024-10-28 16:59:50|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|6
1730134800000|2024-10-28 17:00:00|4259.3|4253.3|4259.2|4253.2|4259.3|4253.3|4258.8|4252.8|3
1730134810000|2024-10-28 17:00:10|4259|4253|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|3
1730134830000|2024-10-28 17:00:30|4258.3|4252.3|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|12
1730134840000|2024-10-28 17:00:40|4258|4252|4257.7|4251.7|4258|4252|4257.7|4251.7|1
1730134850000|2024-10-28 17:00:50|4257.3|4251.3|4257.3|4251.3|4257.7|4251.7|4257.3|4251.3|14
1730134860000|2024-10-28 17:01:00|4257.7|4251.7|4258.7|4252.7|4259.3|4253.3|4257.7|4251.7|35
1730134870000|2024-10-28 17:01:10|||||||||5
1730134880000|2024-10-28 17:01:20|||||||||3
1730134890000|2024-10-28 17:01:30|4258.5|4252.5|4258.5|4252.5|4258.7|4252.7|4258.2|4252.2|14
1730134900000|2024-10-28 17:01:40|4258.2|4252.2|4258.7|4252.7|4259.2|4253.2|4258.2|4252.2|14
1730134910000|2024-10-28 17:01:50|||||||||2
1730134920000|2024-10-28 17:02:00|4258.3|4252.3|4259|4253|4259|4253|4258|4252|6
1730134940000|2024-10-28 17:02:20|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1730134950000|2024-10-28 17:02:30|4258.2|4252.2|4259|4253|4259|4253|4258|4252|6
1730134960000|2024-10-28 17:02:40|||||||||3
1730134980000|2024-10-28 17:03:00|4258.7|4252.7|4258.5|4252.5|4259|4253|4258|4252|17
1730134990000|2024-10-28 17:03:10|4258.4|4252.4|4258|4252|4258.4|4252.4|4258|4252|6
1730135000000|2024-10-28 17:03:20|4259|4253|4259.5|4253.5|4259.5|4253.5|4259|4253|19
1730135020000|2024-10-28 17:03:40|4260|4254|4261.2|4255.2|4261.5|4255.5|4260|4254|15
1730135030000|2024-10-28 17:03:50|4261.7|4255.7|4263|4257|4263.2|4257.2|4261|4255|36
1730135040000|2024-10-28 17:04:00|4263.2|4257.2|4262|4256|4263.2|4257.2|4261|4255|111
1730135050000|2024-10-28 17:04:10|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.7|4255.7|5
1730135060000|2024-10-28 17:04:20|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|14
1730135070000|2024-10-28 17:04:30|4264.2|4258.2|4263.8|4257.8|4264.2|4258.2|4263.8|4257.8|7
1730135080000|2024-10-28 17:04:40|4263.7|4257.7|4264|4258|4264.3|4258.3|4263.3|4257.3|4
1730135090000|2024-10-28 17:04:50|||||||||19
1730135100000|2024-10-28 17:05:00|||||||||31
1730135110000|2024-10-28 17:05:10|4265|4259|4266.3|4260.3|4266.5|4260.5|4264.7|4258.7|43
1730135120000|2024-10-28 17:05:20|4266.7|4260.7|4265.2|4259.2|4267.2|4261.2|4265.2|4259.2|9
1730135130000|2024-10-28 17:05:30|4265.7|4259.7|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|2
1730135140000|2024-10-28 17:05:40|4264|4258|4267.3|4261.3|4268.3|4262.3|4263|4257|74
1730135150000|2024-10-28 17:05:50|4267.2|4261.2|4267|4261|4267.7|4261.7|4267|4261|15
1730135160000|2024-10-28 17:06:00|4267.3|4261.3|4267|4261|4267.8|4261.8|4266.8|4260.8|21
1730135170000|2024-10-28 17:06:10|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|4
1730135180000|2024-10-28 17:06:20|4267|4261|4266.3|4260.3|4267|4261|4266.3|4260.3|14
1730135190000|2024-10-28 17:06:30|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265|4259|15
1730135200000|2024-10-28 17:06:40|4264.7|4258.7|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|13
1730135210000|2024-10-28 17:06:50|4265|4259|4264.7|4258.7|4265|4259|4264.7|4258.7|1
1730135220000|2024-10-28 17:07:00|4264.4|4258.4|4265.7|4259.7|4266|4260|4263.5|4257.5|20
1730135230000|2024-10-28 17:07:10|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|6
1730135240000|2024-10-28 17:07:20|4266.2|4260.2|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|0
1730135250000|2024-10-28 17:07:30|4266|4260|4266.2|4260.2|4266.5|4260.5|4266|4260|2
1730135260000|2024-10-28 17:07:40|4266|4260|4266.2|4260.2|4266.7|4260.7|4266|4260|6
1730135270000|2024-10-28 17:07:50|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|2
1730135280000|2024-10-28 17:08:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1730135290000|2024-10-28 17:08:10|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|23
1730135300000|2024-10-28 17:08:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|3
1730135310000|2024-10-28 17:08:30|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|2
1730135320000|2024-10-28 17:08:40|4263.5|4257.5|4265.3|4259.3|4265.3|4259.3|4263.5|4257.5|19
1730135330000|2024-10-28 17:08:50|4266|4260|4266.2|4260.2|4266.7|4260.7|4266|4260|24
1730135340000|2024-10-28 17:09:00|4266.3|4260.3|4266.7|4260.7|4266.7|4260.7|4266.3|4260.3|0
1730135360000|2024-10-28 17:09:20|4266|4260|4266.7|4260.7|4266.7|4260.7|4266|4260|7
1730135370000|2024-10-28 17:09:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266|4260|5
1730135380000|2024-10-28 17:09:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266|4260|0
1730135390000|2024-10-28 17:09:50|4266|4260|4266|4260|4266|4260|4266|4260|16
1730135400000|2024-10-28 17:10:00|4266.4|4260.4|4266.4|4260.4|4266.5|4260.5|4266.4|4260.4|28
1730135410000|2024-10-28 17:10:10|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|17
1730135420000|2024-10-28 17:10:20|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|14
1730135430000|2024-10-28 17:10:30|4266.4|4260.4|4263.5|4257.5|4266.5|4260.5|4263.2|4257.2|46
1730135440000|2024-10-28 17:10:40|4263.4|4257.4|4264.7|4258.7|4264.7|4258.7|4263|4257|12
1730135450000|2024-10-28 17:10:50|4264.3|4258.3|4264.5|4258.5|4264.7|4258.7|4263.7|4257.7|23
1730135460000|2024-10-28 17:11:00|4264.7|4258.7|4264.7|4258.7|4265|4259|4264.7|4258.7|0
1730135470000|2024-10-28 17:11:10|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|7
1730135480000|2024-10-28 17:11:20|4263.7|4257.7|4263.7|4257.7|4264|4258|4263.7|4257.7|0
1730135500000|2024-10-28 17:11:40|4263|4257|4262.7|4256.7|4263|4257|4262|4256|8
1730135510000|2024-10-28 17:11:50|4262.5|4256.5|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|3
1730135520000|2024-10-28 17:12:00|4262.7|4256.7|4263.5|4257.5|4263.5|4257.5|4262.7|4256.7|5
1730135530000|2024-10-28 17:12:10|4263.4|4257.4|4262.5|4256.5|4263.4|4257.4|4262.5|4256.5|1
1730135540000|2024-10-28 17:12:20|4262|4256|4262.5|4256.5|4262.9|4256.9|4262|4256|2
1730135550000|2024-10-28 17:12:30|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262|4256|2
1730135560000|2024-10-28 17:12:40|4262|4256|4262|4256|4262|4256|4262|4256|2
1730135570000|2024-10-28 17:12:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262|4256|8
1730135580000|2024-10-28 17:13:00|4262.4|4256.4|4262.5|4256.5|4262.5|4256.5|4262|4256|2
1730135590000|2024-10-28 17:13:10|4262.4|4256.4|4263.7|4257.7|4264|4258|4262|4256|16
1730135600000|2024-10-28 17:13:20|4264|4258|4265.7|4259.7|4265.7|4259.7|4264|4258|23
1730135610000|2024-10-28 17:13:30|4265.5|4259.5|4266|4260|4266.5|4260.5|4265.5|4259.5|28
1730135620000|2024-10-28 17:13:40|4266.5|4260.5|4266.5|4260.5|4266.7|4260.7|4266.2|4260.2|14
1730135630000|2024-10-28 17:13:50|4266.4|4260.4|4266.2|4260.2|4266.4|4260.4|4266|4260|3
1730135640000|2024-10-28 17:14:00|4266.3|4260.3|4266|4260|4266.5|4260.5|4266|4260|1
1730135650000|2024-10-28 17:14:10|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|7
1730135660000|2024-10-28 17:14:20|4264|4258|4264|4258|4264|4258|4264|4258|0
1730135670000|2024-10-28 17:14:30|||||||||3
1730135680000|2024-10-28 17:14:40|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|4
1730135690000|2024-10-28 17:14:50|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|14
1730135700000|2024-10-28 17:15:00|4262.9|4256.9|4260|4254|4262.9|4256.9|4260|4254|19
1730135710000|2024-10-28 17:15:10|4259.7|4253.7|4260|4254|4260|4254|4259.7|4253.7|11
1730135720000|2024-10-28 17:15:20|4259.7|4253.7|4258|4252|4259.9|4253.9|4258|4252|50
1730135730000|2024-10-28 17:15:30|4258.5|4252.5|4258.5|4252.5|4259|4253|4258.4|4252.4|42
1730135740000|2024-10-28 17:15:40|4258.4|4252.4|4258|4252|4258.5|4252.5|4257.7|4251.7|22
1730135750000|2024-10-28 17:15:50|||||||||2
1730135760000|2024-10-28 17:16:00|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|30
1730135770000|2024-10-28 17:16:10|||||||||2
1730135800000|2024-10-28 17:16:40|4259.3|4253.3|4259|4253|4259.7|4253.7|4259|4253|24
1730135820000|2024-10-28 17:17:00|||||||||2
1730135830000|2024-10-28 17:17:10|4258|4252|4259|4253|4259|4253|4258|4252|16
1730135840000|2024-10-28 17:17:20|4260|4254|4260.7|4254.7|4260.7|4254.7|4260|4254|14
1730135850000|2024-10-28 17:17:30|4261|4255|4261|4255|4261.5|4255.5|4261|4255|8
1730135860000|2024-10-28 17:17:40|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|3
1730135870000|2024-10-28 17:17:50|4261|4255|4261|4255|4261|4255|4261|4255|1
1730135880000|2024-10-28 17:18:00|4260.7|4254.7|4264.2|4258.2|4264.2|4258.2|4260.7|4254.7|8
1730135890000|2024-10-28 17:18:10|4264.3|4258.3|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|5
1730135900000|2024-10-28 17:18:20|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|1
1730135910000|2024-10-28 17:18:30|4264|4258|4264.7|4258.7|4264.7|4258.7|4263.7|4257.7|2
1730135930000|2024-10-28 17:18:50|4265.2|4259.2|4265|4259|4265.7|4259.7|4265|4259|11
1730135940000|2024-10-28 17:19:00|4264.7|4258.7|4266|4260|4266|4260|4264.2|4258.2|21
1730135950000|2024-10-28 17:19:10|4266.2|4260.2|4266.7|4260.7|4267|4261|4266.2|4260.2|8
1730135960000|2024-10-28 17:19:20|4266.3|4260.3|4266|4260|4266.3|4260.3|4266|4260|8
1730135970000|2024-10-28 17:19:30|4265.7|4259.7|4264|4258|4265.7|4259.7|4264|4258|5
1730135980000|2024-10-28 17:19:40|4263.7|4257.7|4264|4258|4264|4258|4263.7|4257.7|28
1730135990000|2024-10-28 17:19:50|4263.7|4257.7|4263.7|4257.7|4264|4258|4263.7|4257.7|5
1730136000000|2024-10-28 17:20:00|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|6
1730136010000|2024-10-28 17:20:10|4264|4258|4264|4258|4264.7|4258.7|4264|4258|22
1730136020000|2024-10-28 17:20:20|||||||||3
1730136030000|2024-10-28 17:20:30|4264.4|4258.4|4264|4258|4264.5|4258.5|4264|4258|16
1730136040000|2024-10-28 17:20:40|4264.4|4258.4|4264|4258|4264.7|4258.7|4264|4258|20
1730136050000|2024-10-28 17:20:50|4264.5|4258.5|4265|4259|4265|4259|4264|4258|18
1730136060000|2024-10-28 17:21:00|4266|4260|4266.7|4260.7|4267|4261|4266|4260|22
1730136070000|2024-10-28 17:21:10|4267|4261|4267|4261|4267|4261|4266.7|4260.7|5
1730136080000|2024-10-28 17:21:20|4267.3|4261.3|4268.7|4262.7|4268.7|4262.7|4267.3|4261.3|18
1730136090000|2024-10-28 17:21:30|4269|4263|4268.7|4262.7|4269|4263|4268.7|4262.7|4
1730136100000|2024-10-28 17:21:40|4269|4263|4270.3|4264.3|4270.3|4264.3|4269|4263|29
1730136110000|2024-10-28 17:21:50|4270.7|4264.7|4270.2|4264.2|4270.7|4264.7|4270|4264|18
1730136120000|2024-10-28 17:22:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.2|4264.2|8
1730136130000|2024-10-28 17:22:10|4270|4264|4270.3|4264.3|4271.8|4265.8|4270|4264|59
1730136140000|2024-10-28 17:22:20|4270.8|4264.8|4270.8|4264.8|4271|4265|4270.3|4264.3|7
1730136150000|2024-10-28 17:22:30|4271.3|4265.3|4271|4265|4271.3|4265.3|4271|4265|0
1730136160000|2024-10-28 17:22:40|4270.7|4264.7|4270.3|4264.3|4270.7|4264.7|4270|4264|7
1730136170000|2024-10-28 17:22:50|4270|4264|4269.6|4263.6|4271.6|4265.6|4269.6|4263.6|164
1730136180000|2024-10-28 17:23:00|4270.1|4264.1|4272.6|4266.6|4272.6|4266.6|4270.1|4264.1|22
1730136190000|2024-10-28 17:23:10|4273.3|4267.3|4275.6|4269.6|4276.1|4270.1|4273.3|4267.3|35
1730136200000|2024-10-28 17:23:20|4275.1|4269.1|4276.6|4270.6|4276.6|4270.6|4274.6|4268.6|24
1730136210000|2024-10-28 17:23:30|4276.3|4270.3|4276.6|4270.6|4276.6|4270.6|4276.3|4270.3|3
1730136220000|2024-10-28 17:23:40|4276.5|4270.5|4276.6|4270.6|4276.6|4270.6|4276.5|4270.5|10
1730136230000|2024-10-28 17:23:50|4277|4271|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|12
1730136240000|2024-10-28 17:24:00|4277.3|4271.3|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|5
1730136250000|2024-10-28 17:24:10|4277|4271|4275.1|4269.1|4277.3|4271.3|4275.1|4269.1|53
1730136260000|2024-10-28 17:24:20|4275.3|4269.3|4275.8|4269.8|4276.1|4270.1|4275.3|4269.3|6
1730136270000|2024-10-28 17:24:30|4276.1|4270.1|4275.3|4269.3|4276.1|4270.1|4275.3|4269.3|0
1730136280000|2024-10-28 17:24:40|4275.8|4269.8|4275.1|4269.1|4275.8|4269.8|4274.3|4268.3|7
1730136290000|2024-10-28 17:24:50|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|4
1730136300000|2024-10-28 17:25:00|4275.3|4269.3|4275.1|4269.1|4275.3|4269.3|4274.6|4268.6|14
1730136310000|2024-10-28 17:25:10|4275.3|4269.3|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|12
1730136320000|2024-10-28 17:25:20|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|34
1730136330000|2024-10-28 17:25:30|4274.5|4268.5|4272.6|4266.6|4274.6|4268.6|4272.6|4266.6|4
1730136340000|2024-10-28 17:25:40|4272.5|4266.5|4271.6|4265.6|4272.5|4266.5|4271.6|4265.6|16
1730136350000|2024-10-28 17:25:50|4270.6|4264.6|4271.6|4265.6|4271.6|4265.6|4270.6|4264.6|14
1730136360000|2024-10-28 17:26:00|4271|4265|4271.6|4265.6|4271.6|4265.6|4270.6|4264.6|31
1730136370000|2024-10-28 17:26:10|4272.6|4266.6|4273.3|4267.3|4273.3|4267.3|4272.6|4266.6|24
1730136380000|2024-10-28 17:26:20|4274.1|4268.1|4273.3|4267.3|4274.3|4268.3|4273.3|4267.3|4
1730136390000|2024-10-28 17:26:30|4273|4267|4273.1|4267.1|4273.1|4267.1|4273|4267|7
1730136400000|2024-10-28 17:26:40|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|1
1730136410000|2024-10-28 17:26:50|4272.3|4266.3|4272.6|4266.6|4272.6|4266.6|4272.3|4266.3|14
1730136420000|2024-10-28 17:27:00|4272.3|4266.3|4271.6|4265.6|4272.3|4266.3|4271.6|4265.6|7
1730136430000|2024-10-28 17:27:10|4271.1|4265.1|4270.6|4264.6|4271.3|4265.3|4270.5|4264.5|24
1730136440000|2024-10-28 17:27:20|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|2
1730136450000|2024-10-28 17:27:30|4271|4265|4270.6|4264.6|4272.3|4266.3|4270.6|4264.6|21
1730136460000|2024-10-28 17:27:40|4271|4265|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|14
1730136470000|2024-10-28 17:27:50|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|8
1730136480000|2024-10-28 17:28:00|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|6
1730136490000|2024-10-28 17:28:10|4270.3|4264.3|4270|4264|4270.6|4264.6|4269.6|4263.6|9
1730136500000|2024-10-28 17:28:20|4269.6|4263.6|4269.3|4263.3|4269.6|4263.6|4269.3|4263.3|6
1730136510000|2024-10-28 17:28:30|4268.6|4262.6|4269.8|4263.8|4269.8|4263.8|4268.6|4262.6|10
1730136520000|2024-10-28 17:28:40|4270.6|4264.6|4270.6|4264.6|4271|4265|4270.1|4264.1|10
1730136530000|2024-10-28 17:28:50|4270.1|4264.1|4270.3|4264.3|4271.1|4265.1|4270.1|4264.1|6
1730136540000|2024-10-28 17:29:00|4270.6|4264.6|4272.6|4266.6|4272.6|4266.6|4270.6|4264.6|13
1730136550000|2024-10-28 17:29:10|4272.3|4266.3|4272.1|4266.1|4272.3|4266.3|4272.1|4266.1|1
1730136560000|2024-10-28 17:29:20|4272.3|4266.3|4273.1|4267.1|4273.1|4267.1|4272.3|4266.3|5
1730136570000|2024-10-28 17:29:30|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|2
1730136580000|2024-10-28 17:29:40|4273.3|4267.3|4273.1|4267.1|4273.3|4267.3|4273.1|4267.1|1
1730136590000|2024-10-28 17:29:50|4273|4267|4271.6|4265.6|4273.1|4267.1|4271.6|4265.6|20
1730136600000|2024-10-28 17:30:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|20
1730136610000|2024-10-28 17:30:10|4272.8|4266.8|4272.1|4266.1|4273.1|4267.1|4271.8|4265.8|23
1730136620000|2024-10-28 17:30:20|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4271.6|4265.6|13
1730136630000|2024-10-28 17:30:30|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|9
1730136650000|2024-10-28 17:30:50|4273.8|4267.8|4274.1|4268.1|4274.5|4268.5|4273.6|4267.6|19
1730136660000|2024-10-28 17:31:00|4274|4268|4275|4269|4275|4269|4274|4268|5
1730136670000|2024-10-28 17:31:10|4275.3|4269.3|4276|4270|4276|4270|4275.3|4269.3|9
1730136680000|2024-10-28 17:31:20|4274.6|4268.6|4275|4269|4275.5|4269.5|4274.6|4268.6|26
1730136690000|2024-10-28 17:31:30|4274.6|4268.6|4275|4269|4275|4269|4274.6|4268.6|1
1730136700000|2024-10-28 17:31:40|4274.6|4268.6|4274.5|4268.5|4274.6|4268.6|4274.1|4268.1|4
1730136710000|2024-10-28 17:31:50|4274.3|4268.3|4274.5|4268.5|4274.5|4268.5|4274.3|4268.3|4
1730136720000|2024-10-28 17:32:00|4274.8|4268.8|4272.6|4266.6|4275|4269|4272.5|4266.5|20
1730136730000|2024-10-28 17:32:10|4272|4266|4272.6|4266.6|4272.6|4266.6|4272|4266|14
1730136740000|2024-10-28 17:32:20|4272.5|4266.5|4272.6|4266.6|4272.6|4266.6|4272|4266|8
1730136750000|2024-10-28 17:32:30|4272.3|4266.3|4273|4267|4273|4267|4272.3|4266.3|20
1730136760000|2024-10-28 17:32:40|4272.6|4266.6|4272.3|4266.3|4273|4267|4272.3|4266.3|13
1730136770000|2024-10-28 17:32:50|4272.8|4266.8|4270.6|4264.6|4272.8|4266.8|4270.6|4264.6|21
1730136780000|2024-10-28 17:33:00|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4270.6|4264.6|10
1730136790000|2024-10-28 17:33:10|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|3
1730136800000|2024-10-28 17:33:20|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|5
1730136810000|2024-10-28 17:33:30|4270|4264|4270.3|4264.3|4270.6|4264.6|4269.6|4263.6|10
1730136820000|2024-10-28 17:33:40|4270|4264|4270.3|4264.3|4270.3|4264.3|4270|4264|1
1730136830000|2024-10-28 17:33:50|4270.6|4264.6|4270.3|4264.3|4270.6|4264.6|4270.3|4264.3|3
1730136840000|2024-10-28 17:34:00|4270|4264|4271.5|4265.5|4271.5|4265.5|4270|4264|14
1730136850000|2024-10-28 17:34:10|4271.8|4265.8|4270.3|4264.3|4271.8|4265.8|4270.3|4264.3|8
1730136860000|2024-10-28 17:34:20|4270.8|4264.8|4270.6|4264.6|4270.8|4264.8|4270.6|4264.6|7
1730136870000|2024-10-28 17:34:30|4270.3|4264.3|4270.6|4264.6|4270.6|4264.6|4270.3|4264.3|3
1730136880000|2024-10-28 17:34:40|4271|4265|4273|4267|4273|4267|4270.6|4264.6|28
1730136890000|2024-10-28 17:34:50|4272.6|4266.6|4273|4267|4273|4267|4272.6|4266.6|18
1730136900000|2024-10-28 17:35:00|4273.1|4267.1|4273.6|4267.6|4275.6|4269.6|4273.1|4267.1|21
1730136910000|2024-10-28 17:35:10|4273.3|4267.3|4272.6|4266.6|4273.3|4267.3|4272.6|4266.6|9
1730136920000|2024-10-28 17:35:20|4272.3|4266.3|4272.8|4266.8|4273.3|4267.3|4272.3|4266.3|13
1730136930000|2024-10-28 17:35:30|4272.6|4266.6|4272.3|4266.3|4273|4267|4272.3|4266.3|4
1730136940000|2024-10-28 17:35:40|4272.5|4266.5|4272.8|4266.8|4273.3|4267.3|4272.5|4266.5|18
1730136950000|2024-10-28 17:35:50|4273.3|4267.3|4273.6|4267.6|4273.8|4267.8|4272.8|4266.8|17
1730136960000|2024-10-28 17:36:00|4273.8|4267.8|4274.6|4268.6|4274.6|4268.6|4273.8|4267.8|2
1730136980000|2024-10-28 17:36:20|4274.3|4268.3|4274.6|4268.6|4274.6|4268.6|4274|4268|2
1730136990000|2024-10-28 17:36:30|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|1
1730137000000|2024-10-28 17:36:40|4275|4269|4276.3|4270.3|4276.3|4270.3|4275|4269|6
1730137010000|2024-10-28 17:36:50|4276|4270|4276.3|4270.3|4276.8|4270.8|4276|4270|6
1730137020000|2024-10-28 17:37:00|4276|4270|4276.3|4270.3|4276.3|4270.3|4276|4270|1
1730137030000|2024-10-28 17:37:10|4276.6|4270.6|4279|4273|4279.5|4273.5|4276.6|4270.6|42
1730137040000|2024-10-28 17:37:20|||||||||1
1730137050000|2024-10-28 17:37:30|4278.6|4272.6|4278.8|4272.8|4279|4273|4278.3|4272.3|19
1730137060000|2024-10-28 17:37:40|4279|4273|4279.5|4273.5|4280.3|4274.3|4279|4273|17
1730137070000|2024-10-28 17:37:50|4279.3|4273.3|4278.8|4272.8|4279.3|4273.3|4278.3|4272.3|9
1730137080000|2024-10-28 17:38:00|4278.5|4272.5|4277.5|4271.5|4278.8|4272.8|4277.5|4271.5|11
1730137090000|2024-10-28 17:38:10|4277.3|4271.3|4277.3|4271.3|4278.3|4272.3|4277.3|4271.3|12
1730137100000|2024-10-28 17:38:20|4277.8|4271.8|4277.6|4271.6|4278.5|4272.5|4277|4271|31
1730137110000|2024-10-28 17:38:30|4277.3|4271.3|4277.3|4271.3|4277.6|4271.6|4277.3|4271.3|0
1730137120000|2024-10-28 17:38:40|4277.6|4271.6|4277.3|4271.3|4277.6|4271.6|4277.3|4271.3|0
1730137130000|2024-10-28 17:38:50|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.6|4271.6|11
1730137140000|2024-10-28 17:39:00|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278|4272|0
1730137150000|2024-10-28 17:39:10|4278|4272|4277.8|4271.8|4278|4272|4277.6|4271.6|11
1730137160000|2024-10-28 17:39:20|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4277.6|4271.6|2
1730137170000|2024-10-28 17:39:30|4277.8|4271.8|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|2
1730137180000|2024-10-28 17:39:40|4277.8|4271.8|4277.8|4271.8|4278.1|4272.1|4277.3|4271.3|10
1730137190000|2024-10-28 17:39:50|4277.5|4271.5|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|0
1730137200000|2024-10-28 17:40:00|4277.5|4271.5|4277|4271|4278|4272|4277|4271|10
1730137210000|2024-10-28 17:40:10|4276.8|4270.8|4276.8|4270.8|4277.3|4271.3|4276.6|4270.6|4
1730137220000|2024-10-28 17:40:20|4276.6|4270.6|4277.3|4271.3|4277.3|4271.3|4276.6|4270.6|26
1730137230000|2024-10-28 17:40:30|4277|4271|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|7
1730137240000|2024-10-28 17:40:40|4277|4271|4276.1|4270.1|4277|4271|4275.8|4269.8|3
1730137250000|2024-10-28 17:40:50|4276|4270|4275.3|4269.3|4276|4270|4275.3|4269.3|0
1730137260000|2024-10-28 17:41:00|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|8
1730137270000|2024-10-28 17:41:10|4275.3|4269.3|4274.6|4268.6|4275.3|4269.3|4274.6|4268.6|6
1730137280000|2024-10-28 17:41:20|4274.3|4268.3|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|5
1730137290000|2024-10-28 17:41:30|4275.1|4269.1|4275.3|4269.3|4275.3|4269.3|4274.6|4268.6|19
1730137300000|2024-10-28 17:41:40|4275.6|4269.6|4277|4271|4277|4271|4275.6|4269.6|16
1730137310000|2024-10-28 17:41:50|4277.3|4271.3|4277.3|4271.3|4278|4272|4277|4271|18
1730137320000|2024-10-28 17:42:00|4277.5|4271.5|4278|4272|4278|4272|4277.3|4271.3|17
1730137340000|2024-10-28 17:42:20|||||||||2
1730137350000|2024-10-28 17:42:30|4278.3|4272.3|4277.5|4271.5|4278.3|4272.3|4277.3|4271.3|8
1730137360000|2024-10-28 17:42:40|4277.3|4271.3|4280|4274|4280.3|4274.3|4277|4271|10
1730137370000|2024-10-28 17:42:50|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|8
1730137380000|2024-10-28 17:43:00|4279.6|4273.6|4279.3|4273.3|4279.6|4273.6|4279.3|4273.3|15
1730137390000|2024-10-28 17:43:10|4279|4273|4278.3|4272.3|4279|4273|4277.6|4271.6|22
1730137400000|2024-10-28 17:43:20|4278|4272|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|5
1730137410000|2024-10-28 17:43:30|4280|4274|4280.3|4274.3|4280.3|4274.3|4280|4274|8
1730137420000|2024-10-28 17:43:40|4281.5|4275.5|4281|4275|4282|4276|4281|4275|15
1730137430000|2024-10-28 17:43:50|4281.3|4275.3|4281|4275|4281.3|4275.3|4281|4275|12
1730137440000|2024-10-28 17:44:00|4282|4276|4282.5|4276.5|4282.5|4276.5|4281.3|4275.3|52
1730137450000|2024-10-28 17:44:10|4282|4276|4282|4276|4282|4276|4282|4276|20
1730137460000|2024-10-28 17:44:20|4281.3|4275.3|4281.6|4275.6|4282|4276|4281.3|4275.3|24
1730137470000|2024-10-28 17:44:30|4282|4276|4282|4276|4283|4277|4282|4276|8
1730137480000|2024-10-28 17:44:40|4281.6|4275.6|4282.1|4276.1|4282.1|4276.1|4281.6|4275.6|9
1730137490000|2024-10-28 17:44:50|4282|4276|4283.6|4277.6|4283.6|4277.6|4281.6|4275.6|30
1730137500000|2024-10-28 17:45:00|4284|4278|4286.6|4280.6|4286.6|4280.6|4284|4278|61
1730137510000|2024-10-28 17:45:10|4285.6|4279.6|4284.6|4278.6|4286|4280|4284.6|4278.6|19
1730137520000|2024-10-28 17:45:20|4285|4279|4283.6|4277.6|4285|4279|4283.6|4277.6|12
1730137530000|2024-10-28 17:45:30|4284|4278|4283.3|4277.3|4284|4278|4283.3|4277.3|1
1730137540000|2024-10-28 17:45:40|4283.6|4277.6|4283|4277|4283.6|4277.6|4282.6|4276.6|2
1730137550000|2024-10-28 17:45:50|4283.3|4277.3|4283.6|4277.6|4283.6|4277.6|4282.6|4276.6|11
1730137560000|2024-10-28 17:46:00|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|12
1730137570000|2024-10-28 17:46:10|4283.6|4277.6|4285|4279|4285|4279|4282.6|4276.6|19
1730137580000|2024-10-28 17:46:20|4284.6|4278.6|4285|4279|4285|4279|4284|4278|6
1730137590000|2024-10-28 17:46:30|4284.6|4278.6|4285.1|4279.1|4285.6|4279.6|4284.6|4278.6|27
1730137600000|2024-10-28 17:46:40|4285|4279|4284.3|4278.3|4285.1|4279.1|4284.3|4278.3|0
1730137610000|2024-10-28 17:46:50|4285.3|4279.3|4287.3|4281.3|4287.3|4281.3|4285.3|4279.3|24
1730137620000|2024-10-28 17:47:00|4287.1|4281.1|4287.3|4281.3|4287.3|4281.3|4287|4281|3
1730137630000|2024-10-28 17:47:10|4288|4282|4287.3|4281.3|4288|4282|4287.3|4281.3|24
1730137640000|2024-10-28 17:47:20|4287|4281|4286.6|4280.6|4287|4281|4286.3|4280.3|15
1730137650000|2024-10-28 17:47:30|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|6
1730137660000|2024-10-28 17:47:40|4287|4281|4287.3|4281.3|4287.3|4281.3|4286.6|4280.6|10
1730137670000|2024-10-28 17:47:50|4288.3|4282.3|4287.6|4281.6|4288.3|4282.3|4287.6|4281.6|17
1730137680000|2024-10-28 17:48:00|4287.3|4281.3|4289.3|4283.3|4289.3|4283.3|4286.3|4280.3|31
1730137690000|2024-10-28 17:48:10|4289.1|4283.1|4289.3|4283.3|4289.3|4283.3|4289|4283|4
1730137700000|2024-10-28 17:48:20|4289|4283|4288.6|4282.6|4289|4283|4288.3|4282.3|9
1730137710000|2024-10-28 17:48:30|4288.3|4282.3|4287.6|4281.6|4288.3|4282.3|4287.6|4281.6|5
1730137720000|2024-10-28 17:48:40|4288.1|4282.1|4290.6|4284.6|4290.6|4284.6|4288.1|4282.1|54
1730137730000|2024-10-28 17:48:50|4290.8|4284.8|4292.8|4286.8|4293.1|4287.1|4290.8|4284.8|52
1730137740000|2024-10-28 17:49:00|4292.6|4286.6|4293.3|4287.3|4293.3|4287.3|4291.6|4285.6|74
1730137750000|2024-10-28 17:49:10|4293.6|4287.6|4291.8|4285.8|4293.6|4287.6|4291.3|4285.3|20
1730137760000|2024-10-28 17:49:20|4292.3|4286.3|4291.6|4285.6|4292.3|4286.3|4291.6|4285.6|3
1730137770000|2024-10-28 17:49:30|4291.3|4285.3|4290.6|4284.6|4291.3|4285.3|4290.6|4284.6|8
1730137780000|2024-10-28 17:49:40|4290.3|4284.3|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|5
1730137790000|2024-10-28 17:49:50|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|3
1730137800000|2024-10-28 17:50:00|4289.9|4283.9|4290.3|4284.3|4290.3|4284.3|4289.9|4283.9|7
1730137810000|2024-10-28 17:50:10|4289.6|4283.6|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|15
1730137820000|2024-10-28 17:50:20|4289.6|4283.6|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|12
1730137830000|2024-10-28 17:50:30|4289.6|4283.6|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|11
1730137840000|2024-10-28 17:50:40|4289.6|4283.6|4289.3|4283.3|4289.6|4283.6|4289.3|4283.3|9
1730137850000|2024-10-28 17:50:50|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.3|4283.3|14
1730137860000|2024-10-28 17:51:00|4289.3|4283.3|4289.3|4283.3|4290.9|4284.9|4289.3|4283.3|167
1730137870000|2024-10-28 17:51:10|4289.4|4283.4|4288.9|4282.9|4289.8|4283.8|4288.9|4282.9|6
1730137880000|2024-10-28 17:51:20|4289.3|4283.3|4289.3|4283.3|4289.4|4283.4|4288.9|4282.9|4
1730137890000|2024-10-28 17:51:30|4288.9|4282.9|4288.9|4282.9|4289.3|4283.3|4288.8|4282.8|15
1730137900000|2024-10-28 17:51:40|4289.3|4283.3|4288.9|4282.9|4289.6|4283.6|4288.3|4282.3|63
1730137910000|2024-10-28 17:51:50|4289.4|4283.4|4289.4|4283.4|4289.6|4283.6|4288.9|4282.9|8
1730137920000|2024-10-28 17:52:00|4289.6|4283.6|4289.3|4283.3|4289.9|4283.9|4288.9|4282.9|17
1730137930000|2024-10-28 17:52:10|4289.9|4283.9|4290.3|4284.3|4290.3|4284.3|4289.3|4283.3|28
1730137940000|2024-10-28 17:52:20|4289.9|4283.9|4289.4|4283.4|4289.9|4283.9|4289.3|4283.3|11
1730137950000|2024-10-28 17:52:30|4289.8|4283.8|4289.9|4283.9|4290.3|4284.3|4289.3|4283.3|6
1730137960000|2024-10-28 17:52:40|4289.4|4283.4|4287.6|4281.6|4289.8|4283.8|4287.6|4281.6|78
1730137970000|2024-10-28 17:52:50|4287.9|4281.9|4285.9|4279.9|4287.9|4281.9|4285.9|4279.9|24
1730137980000|2024-10-28 17:53:00|4286.3|4280.3|4286.9|4280.9|4286.9|4280.9|4285.9|4279.9|28
1730137990000|2024-10-28 17:53:10|4287.3|4281.3|4287.3|4281.3|4287.4|4281.4|4287.3|4281.3|19
1730138000000|2024-10-28 17:53:20|4286.9|4280.9|4287.6|4281.6|4287.9|4281.9|4286.9|4280.9|4
1730138010000|2024-10-28 17:53:30|4287.9|4281.9|4286.6|4280.6|4288.4|4282.4|4286.6|4280.6|71
1730138020000|2024-10-28 17:53:40|4286.9|4280.9|4286.8|4280.8|4286.9|4280.9|4285.9|4279.9|6
1730138030000|2024-10-28 17:53:50|4286.9|4280.9|4287.9|4281.9|4287.9|4281.9|4286.4|4280.4|10
1730138040000|2024-10-28 17:54:00|4288.1|4282.1|4288.1|4282.1|4288.4|4282.4|4287.9|4281.9|7
1730138050000|2024-10-28 17:54:10|4287.9|4281.9|4288.6|4282.6|4288.6|4282.6|4287.9|4281.9|5
1730138060000|2024-10-28 17:54:20|4289.9|4283.9|4289.6|4283.6|4289.9|4283.9|4288.6|4282.6|40
1730138070000|2024-10-28 17:54:30|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|19
1730138080000|2024-10-28 17:54:40|4289.6|4283.6|4289.6|4283.6|4289.9|4283.9|4289.6|4283.6|16
1730138090000|2024-10-28 17:54:50|4289.4|4283.4|4288.9|4282.9|4289.4|4283.4|4288.6|4282.6|23
1730138100000|2024-10-28 17:55:00|4288.4|4282.4|4287.3|4281.3|4288.4|4282.4|4287.3|4281.3|9
1730138110000|2024-10-28 17:55:10|4286.9|4280.9|4286.3|4280.3|4287.3|4281.3|4286.3|4280.3|34
1730138120000|2024-10-28 17:55:20|4286.6|4280.6|4284.6|4278.6|4287.3|4281.3|4284.6|4278.6|13
1730138130000|2024-10-28 17:55:30|4284.9|4278.9|4284.3|4278.3|4284.9|4278.9|4284.3|4278.3|11
1730138140000|2024-10-28 17:55:40|4283.9|4277.9|4283.3|4277.3|4284.3|4278.3|4282.8|4276.8|27
1730138150000|2024-10-28 17:55:50|4282.9|4276.9|4282.3|4276.3|4283.3|4277.3|4282.3|4276.3|42
1730138160000|2024-10-28 17:56:00|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1730138170000|2024-10-28 17:56:10|4281.8|4275.8|4281.9|4275.9|4281.9|4275.9|4281.8|4275.8|5
1730138180000|2024-10-28 17:56:20|4281.3|4275.3|4281.3|4275.3|4281.8|4275.8|4281.3|4275.3|27
1730138200000|2024-10-28 17:56:40|4281.4|4275.4|4282.3|4276.3|4283.3|4277.3|4281.4|4275.4|23
1730138210000|2024-10-28 17:56:50|4282.1|4276.1|4282.4|4276.4|4282.9|4276.9|4281.8|4275.8|4
1730138220000|2024-10-28 17:57:00|4282.8|4276.8|4283.3|4277.3|4283.3|4277.3|4282.4|4276.4|1
1730138240000|2024-10-28 17:57:20|||||||||1
1730138250000|2024-10-28 17:57:30|4283.6|4277.6|4283.3|4277.3|4283.6|4277.6|4283.3|4277.3|39
1730138260000|2024-10-28 17:57:40|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|16
1730138270000|2024-10-28 17:57:50|4282.4|4276.4|4282.3|4276.3|4282.8|4276.8|4282.3|4276.3|7
1730138280000|2024-10-28 17:58:00|4282.4|4276.4|4283.3|4277.3|4283.3|4277.3|4282.4|4276.4|3
1730138290000|2024-10-28 17:58:10|4282.9|4276.9|4282.9|4276.9|4283.3|4277.3|4282.9|4276.9|1
1730138300000|2024-10-28 17:58:20|4282.6|4276.6|4281.3|4275.3|4283.3|4277.3|4281.3|4275.3|28
1730138310000|2024-10-28 17:58:30|||||||||13
1730138320000|2024-10-28 17:58:40|||||||||3
1730138330000|2024-10-28 17:58:50|4280.9|4274.9|4281.3|4275.3|4281.3|4275.3|4280.9|4274.9|17
1730138340000|2024-10-28 17:59:00|4280.9|4274.9|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|5
1730138350000|2024-10-28 17:59:10|4279.6|4273.6|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|28
1730138360000|2024-10-28 17:59:20|4279.6|4273.6|4279.3|4273.3|4279.6|4273.6|4279.3|4273.3|12
1730138370000|2024-10-28 17:59:30|||||||||11
1730138390000|2024-10-28 17:59:50|4278.6|4272.6|4279.3|4273.3|4279.3|4273.3|4278.6|4272.6|8
1730138400000|2024-10-28 18:00:00|4278.3|4272.3|4278.9|4272.9|4279.3|4273.3|4277.9|4271.9|144
1730138410000|2024-10-28 18:00:10|4278.3|4272.3|4279.3|4273.3|4279.3|4273.3|4277.9|4271.9|18
1730138430000|2024-10-28 18:00:30|||||||||4
1730138440000|2024-10-28 18:00:40|4278.9|4272.9|4279.3|4273.3|4279.3|4273.3|4278.9|4272.9|7
1730138450000|2024-10-28 18:00:50|4278.9|4272.9|4278.3|4272.3|4278.9|4272.9|4278.3|4272.3|3
1730138460000|2024-10-28 18:01:00|4277.9|4271.9|4276.9|4270.9|4277.9|4271.9|4276.8|4270.8|18
1730138470000|2024-10-28 18:01:10|4277.3|4271.3|4276.3|4270.3|4277.3|4271.3|4276.3|4270.3|7
1730138480000|2024-10-28 18:01:20|4275.6|4269.6|4275.9|4269.9|4276.3|4270.3|4275.6|4269.6|27
1730138490000|2024-10-28 18:01:30|4275.3|4269.3|4276.3|4270.3|4276.9|4270.9|4275.3|4269.3|70
1730138500000|2024-10-28 18:01:40|4276.4|4270.4|4278.3|4272.3|4278.4|4272.4|4276.4|4270.4|18
1730138510000|2024-10-28 18:01:50|4278.8|4272.8|4278.8|4272.8|4279.3|4273.3|4278.3|4272.3|13
1730138520000|2024-10-28 18:02:00|4278.3|4272.3|4279.3|4273.3|4279.3|4273.3|4278.3|4272.3|5
1730138530000|2024-10-28 18:02:10|4278.9|4272.9|4278.9|4272.9|4279.3|4273.3|4278.8|4272.8|5
1730138540000|2024-10-28 18:02:20|4279.9|4273.9|4280.3|4274.3|4280.4|4274.4|4279.9|4273.9|11
1730138550000|2024-10-28 18:02:30|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4279.3|4273.3|6
1730138560000|2024-10-28 18:02:40|||||||||7
1730138570000|2024-10-28 18:02:50|4280.6|4274.6|4282.4|4276.4|4282.4|4276.4|4280.6|4274.6|54
1730138580000|2024-10-28 18:03:00|4282.1|4276.1|4281.9|4275.9|4282.9|4276.9|4281.9|4275.9|12
1730138590000|2024-10-28 18:03:10|4281.6|4275.6|4282.9|4276.9|4283.6|4277.6|4280.9|4274.9|52
1730138600000|2024-10-28 18:03:20|||||||||3
1730138610000|2024-10-28 18:03:30|4283.3|4277.3|4282.6|4276.6|4283.6|4277.6|4282.6|4276.6|21
1730138620000|2024-10-28 18:03:40|4283.6|4277.6|4280.9|4274.9|4283.6|4277.6|4280.9|4274.9|22
1730138630000|2024-10-28 18:03:50|4281.1|4275.1|4280.9|4274.9|4281.4|4275.4|4280.9|4274.9|3
1730138640000|2024-10-28 18:04:00|4280.6|4274.6|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|46
1730138650000|2024-10-28 18:04:10|4281.1|4275.1|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|71
1730138660000|2024-10-28 18:04:20|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|3
1730138670000|2024-10-28 18:04:30|4282.9|4276.9|4283.6|4277.6|4283.6|4277.6|4282.9|4276.9|15
1730138680000|2024-10-28 18:04:40|||||||||1
1730138690000|2024-10-28 18:04:50|4283.1|4277.1|4282.6|4276.6|4283.4|4277.4|4282.6|4276.6|6
1730138700000|2024-10-28 18:05:00|4282.4|4276.4|4282.1|4276.1|4282.9|4276.9|4282.1|4276.1|28
1730138710000|2024-10-28 18:05:10|4282.2|4276.2|4282.6|4276.6|4282.6|4276.6|4281.9|4275.9|8
1730138720000|2024-10-28 18:05:20|4282.9|4276.9|4282.9|4276.9|4283.1|4277.1|4282.6|4276.6|15
1730138730000|2024-10-28 18:05:30|4283.1|4277.1|4280.9|4274.9|4283.1|4277.1|4280.6|4274.6|24
1730138740000|2024-10-28 18:05:40|4280.6|4274.6|4279.3|4273.3|4280.9|4274.9|4279.3|4273.3|30
1730138750000|2024-10-28 18:05:50|4278.9|4272.9|4278.6|4272.6|4279.4|4273.4|4278.6|4272.6|11
1730138760000|2024-10-28 18:06:00|4277.9|4271.9|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|11
1730138770000|2024-10-28 18:06:10|4277.9|4271.9|4278.3|4272.3|4278.3|4272.3|4277.9|4271.9|2
1730138780000|2024-10-28 18:06:20|4278.6|4272.6|4280.6|4274.6|4280.6|4274.6|4278.3|4272.3|44
1730138790000|2024-10-28 18:06:30|4280.9|4274.9|4281.1|4275.1|4282.6|4276.6|4280.6|4274.6|32
1730138800000|2024-10-28 18:06:40|4280.9|4274.9|4281.1|4275.1|4281.6|4275.6|4280.6|4274.6|34
1730138810000|2024-10-28 18:06:50|4280.9|4274.9|4281.6|4275.6|4281.6|4275.6|4280.9|4274.9|22
1730138820000|2024-10-28 18:07:00|4281.7|4275.7|4281.4|4275.4|4282.4|4276.4|4281.2|4275.2|89
1730138830000|2024-10-28 18:07:10|4281.2|4275.2|4279.6|4273.6|4281.4|4275.4|4279.2|4273.2|40
1730138840000|2024-10-28 18:07:20|4279.9|4273.9|4280.6|4274.6|4280.6|4274.6|4279.9|4273.9|3
1730138850000|2024-10-28 18:07:30|4281.1|4275.1|4280.7|4274.7|4281.1|4275.1|4280.7|4274.7|6
1730138860000|2024-10-28 18:07:40|4280.6|4274.6|4277.9|4271.9|4280.6|4274.6|4277.9|4271.9|24
1730138870000|2024-10-28 18:07:50|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|4
1730138880000|2024-10-28 18:08:00|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1730138890000|2024-10-28 18:08:10|4277.4|4271.4|4276.9|4270.9|4277.6|4271.6|4276.9|4270.9|19
1730138900000|2024-10-28 18:08:20|4277.1|4271.1|4276.9|4270.9|4277.4|4271.4|4276.6|4270.6|7
1730138910000|2024-10-28 18:08:30|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|2
1730138920000|2024-10-28 18:08:40|4277.4|4271.4|4275.6|4269.6|4277.6|4271.6|4275.6|4269.6|23
1730138930000|2024-10-28 18:08:50|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4273.9|4267.9|53
1730138940000|2024-10-28 18:09:00|4275.3|4269.3|4274.4|4268.4|4275.4|4269.4|4273.9|4267.9|20
1730138950000|2024-10-28 18:09:10|4274.3|4268.3|4273.6|4267.6|4274.4|4268.4|4273.6|4267.6|2
1730138960000|2024-10-28 18:09:20|4274.4|4268.4|4274.6|4268.6|4274.6|4268.6|4274.4|4268.4|9
1730138970000|2024-10-28 18:09:30|4274.9|4268.9|4275.4|4269.4|4275.6|4269.6|4274.9|4268.9|6
1730138980000|2024-10-28 18:09:40|4275.3|4269.3|4274.9|4268.9|4275.3|4269.3|4274.6|4268.6|11
1730138990000|2024-10-28 18:09:50|4275.1|4269.1|4273.9|4267.9|4275.1|4269.1|4273.9|4267.9|15
1730139000000|2024-10-28 18:10:00|4273.6|4267.6|4273.6|4267.6|4274.4|4268.4|4273.6|4267.6|25
1730139010000|2024-10-28 18:10:10|4273.9|4267.9|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|32
1730139020000|2024-10-28 18:10:20|4274.6|4268.6|4275.6|4269.6|4275.6|4269.6|4274.6|4268.6|44
1730139030000|2024-10-28 18:10:30|4275.9|4269.9|4273.6|4267.6|4275.9|4269.9|4273.6|4267.6|16
1730139040000|2024-10-28 18:10:40|4274.4|4268.4|4274.6|4268.6|4274.6|4268.6|4274.4|4268.4|32
1730139050000|2024-10-28 18:10:50|4274.4|4268.4|4273.6|4267.6|4274.4|4268.4|4273.6|4267.6|3
1730139060000|2024-10-28 18:11:00|||||||||16
1730139070000|2024-10-28 18:11:10|4271.3|4265.3|4269.6|4263.6|4271.4|4265.4|4269.6|4263.6|63
1730139080000|2024-10-28 18:11:20|4269.9|4263.9|4271.9|4265.9|4271.9|4265.9|4269.6|4263.6|73
1730139090000|2024-10-28 18:11:30|4271.4|4265.4|4270.4|4264.4|4271.4|4265.4|4270.3|4264.3|11
1730139100000|2024-10-28 18:11:40|4270.3|4264.3|4269.9|4263.9|4270.3|4264.3|4269.9|4263.9|1
1730139120000|2024-10-28 18:12:00|4268.9|4262.9|4269.3|4263.3|4270.3|4264.3|4268.9|4262.9|32
1730139130000|2024-10-28 18:12:10|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.6|4263.6|10
1730139140000|2024-10-28 18:12:20|4270.3|4264.3|4270.9|4264.9|4271.6|4265.6|4270.3|4264.3|37
1730139150000|2024-10-28 18:12:30|4271.4|4265.4|4271.9|4265.9|4272.3|4266.3|4271.4|4265.4|8
1730139160000|2024-10-28 18:12:40|4272.6|4266.6|4272.6|4266.6|4273.4|4267.4|4272.6|4266.6|45
1730139170000|2024-10-28 18:12:50|4271.9|4265.9|4271.6|4265.6|4271.9|4265.9|4271.6|4265.6|18
1730139180000|2024-10-28 18:13:00|4272.6|4266.6|4273.9|4267.9|4274.3|4268.3|4272.6|4266.6|36
1730139190000|2024-10-28 18:13:10|4274.3|4268.3|4271.4|4265.4|4274.3|4268.3|4271.4|4265.4|109
1730139200000|2024-10-28 18:13:20|4271.3|4265.3|4270.3|4264.3|4271.6|4265.6|4270.3|4264.3|129
1730139210000|2024-10-28 18:13:30|4269.6|4263.6|4269.9|4263.9|4270.6|4264.6|4269.3|4263.3|62
1730139220000|2024-10-28 18:13:40|4270.3|4264.3|4271.4|4265.4|4271.6|4265.6|4269.9|4263.9|44
1730139230000|2024-10-28 18:13:50|4272.3|4266.3|4271.3|4265.3|4272.6|4266.6|4270.6|4264.6|25
1730139240000|2024-10-28 18:14:00|4270.9|4264.9|4273.2|4267.2|4273.7|4267.7|4270.6|4264.6|97
1730139250000|2024-10-28 18:14:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|51
1730139260000|2024-10-28 18:14:20|4272.9|4266.9|4273.6|4267.6|4274.6|4268.6|4271.6|4265.6|87
1730139270000|2024-10-28 18:14:30|4274.3|4268.3|4274.6|4268.6|4275.6|4269.6|4274.3|4268.3|307
1730139280000|2024-10-28 18:14:40|4273.4|4267.4|4273.9|4267.9|4274.9|4268.9|4273.4|4267.4|173
1730139290000|2024-10-28 18:14:50|4273.6|4267.6|4274.3|4268.3|4274.9|4268.9|4273.6|4267.6|85
1730139300000|2024-10-28 18:15:00|4274.6|4268.6|4274.6|4268.6|4274.9|4268.9|4272.6|4266.6|78
1730139310000|2024-10-28 18:15:10|4274.3|4268.3|4273.6|4267.6|4274.3|4268.3|4273.1|4267.1|9
1730139330000|2024-10-28 18:15:30|4272.6|4266.6|4272.9|4266.9|4273.3|4267.3|4272.6|4266.6|82
1730139340000|2024-10-28 18:15:40|4273.9|4267.9|4273.9|4267.9|4274.3|4268.3|4273.1|4267.1|29
1730139350000|2024-10-28 18:15:50|4273.6|4267.6|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|12
1730139360000|2024-10-28 18:16:00|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|22
1730139370000|2024-10-28 18:16:10|4275.1|4269.1|4277.6|4271.6|4277.6|4271.6|4275.1|4269.1|81
1730139380000|2024-10-28 18:16:20|4277.4|4271.4|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|9
1730139390000|2024-10-28 18:16:30|4278.7|4272.7|4278.4|4272.4|4278.7|4272.7|4278.4|4272.4|83
1730139400000|2024-10-28 18:16:40|4278.7|4272.7|4278.4|4272.4|4278.7|4272.7|4277.6|4271.6|4
1730139410000|2024-10-28 18:16:50|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|7
1730139420000|2024-10-28 18:17:00|4278.9|4272.9|4278.9|4272.9|4279.2|4273.2|4278.9|4272.9|38
1730139430000|2024-10-28 18:17:10|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1730139440000|2024-10-28 18:17:20|4278.9|4272.9|4278.9|4272.9|4280.7|4274.7|4277.9|4271.9|127
1730139450000|2024-10-28 18:17:30|4279.4|4273.4|4280.2|4274.2|4280.2|4274.2|4279.4|4273.4|19
1730139460000|2024-10-28 18:17:40|4279.9|4273.9|4279.4|4273.4|4280.2|4274.2|4279.4|4273.4|5
1730139470000|2024-10-28 18:17:50|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|30
1730139480000|2024-10-28 18:18:00|4278.6|4272.6|4278.9|4272.9|4279.4|4273.4|4278.6|4272.6|45
1730139490000|2024-10-28 18:18:10|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1730139500000|2024-10-28 18:18:20|4278.9|4272.9|4278.6|4272.6|4278.9|4272.9|4278.1|4272.1|3
1730139510000|2024-10-28 18:18:30|4278.4|4272.4|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|3
1730139520000|2024-10-28 18:18:40|4278.2|4272.2|4278.6|4272.6|4278.6|4272.6|4277.7|4271.7|0
1730139530000|2024-10-28 18:18:50|4278.1|4272.1|4277.6|4271.6|4278.6|4272.6|4277.6|4271.6|6
1730139540000|2024-10-28 18:19:00|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4276.6|4270.6|23
1730139550000|2024-10-28 18:19:10|4277.9|4271.9|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|5
1730139560000|2024-10-28 18:19:20|||||||||15
1730139570000|2024-10-28 18:19:30|4276.7|4270.7|4277.7|4271.7|4278.2|4272.2|4276.7|4270.7|46
1730139580000|2024-10-28 18:19:40|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|29
1730139590000|2024-10-28 18:19:50|4277.2|4271.2|4277.4|4271.4|4278.2|4272.2|4276.9|4270.9|15
1730160000000|2024-10-29 00:00:00|4270|4264|4265|4259|4272|4266|4265|4259|31
1730160010000|2024-10-29 00:00:10|4265.4|4259.4|4267.4|4261.4|4267.4|4261.4|4265|4259|11
1730160020000|2024-10-29 00:00:20|4267.5|4261.5|4265.9|4259.9|4267.9|4261.9|4265.5|4259.5|6
1730160030000|2024-10-29 00:00:30|4266.4|4260.4|4265.5|4259.5|4267.4|4261.4|4265.5|4259.5|2
1730160040000|2024-10-29 00:00:40|4266.4|4260.4|4268.4|4262.4|4269|4263|4265.4|4259.4|16
1730160050000|2024-10-29 00:00:50|4269.1|4263.1|4268.5|4262.5|4269.4|4263.4|4268.5|4262.5|2
1730160060000|2024-10-29 00:01:00|4268.7|4262.7|4272.5|4266.5|4273|4267|4268.7|4262.7|22
1730160070000|2024-10-29 00:01:10|4271.7|4265.7|4271.7|4265.7|4272|4266|4271|4265|12
1730160080000|2024-10-29 00:01:20|4272|4266|4274.5|4268.5|4274.5|4268.5|4272|4266|5
1730160090000|2024-10-29 00:01:30|4274|4268|4274.5|4268.5|4274.5|4268.5|4272.7|4266.7|15
1730160100000|2024-10-29 00:01:40|4274|4268|4274.5|4268.5|4274.5|4268.5|4273.7|4267.7|21
1730160110000|2024-10-29 00:01:50|4276.2|4270.2|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|15
1730160120000|2024-10-29 00:02:00|4276.5|4270.5|4277.5|4271.5|4277.5|4271.5|4276|4270|6
1730160140000|2024-10-29 00:02:20|4277.9|4271.9|4277|4271|4277.9|4271.9|4277|4271|6
1730160150000|2024-10-29 00:02:30|4276.9|4270.9|4275.7|4269.7|4276.9|4270.9|4275.7|4269.7|1
1730160160000|2024-10-29 00:02:40|4275.5|4269.5|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|1
1730160170000|2024-10-29 00:02:50|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|2
1730160180000|2024-10-29 00:03:00|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1730160190000|2024-10-29 00:03:10|4275|4269|4275|4269|4275.7|4269.7|4274.5|4268.5|3
1730160200000|2024-10-29 00:03:20|4275.7|4269.7|4276.4|4270.4|4276.5|4270.5|4275.7|4269.7|3
1730160210000|2024-10-29 00:03:30|4276.5|4270.5|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|2
1730160220000|2024-10-29 00:03:40|4277.5|4271.5|4276.7|4270.7|4277.5|4271.5|4276.7|4270.7|2
1730160230000|2024-10-29 00:03:50|4276.5|4270.5|4276.7|4270.7|4276.7|4270.7|4276.5|4270.5|9
1730160240000|2024-10-29 00:04:00|4276.5|4270.5|4276.7|4270.7|4276.7|4270.7|4276.5|4270.5|0
1730160250000|2024-10-29 00:04:10|4277.4|4271.4|4277|4271|4277.5|4271.5|4276.4|4270.4|4
1730160260000|2024-10-29 00:04:20|4277.5|4271.5|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|3
1730160270000|2024-10-29 00:04:30|4277|4271|4277.4|4271.4|4277.4|4271.4|4276.7|4270.7|0
1730160280000|2024-10-29 00:04:40|4277|4271|4276.7|4270.7|4277|4271|4276.5|4270.5|0
1730160290000|2024-10-29 00:04:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1730160300000|2024-10-29 00:05:00|4276.7|4270.7|4276.5|4270.5|4277|4271|4276.5|4270.5|0
1730160310000|2024-10-29 00:05:10|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1730160320000|2024-10-29 00:05:20|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1730160330000|2024-10-29 00:05:30|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|2
1730160340000|2024-10-29 00:05:40|4275.7|4269.7|4275.7|4269.7|4276|4270|4275.7|4269.7|0
1730160350000|2024-10-29 00:05:50|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|1
1730160360000|2024-10-29 00:06:00|4275.5|4269.5|4275.7|4269.7|4276|4270|4275.5|4269.5|1
1730160370000|2024-10-29 00:06:10|4276.4|4270.4|4275.7|4269.7|4276.4|4270.4|4275.7|4269.7|2
1730160390000|2024-10-29 00:06:30|4275.5|4269.5|4275.7|4269.7|4276|4270|4275.5|4269.5|2
1730160400000|2024-10-29 00:06:40|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|0
1730160410000|2024-10-29 00:06:50|4274.7|4268.7|4274.7|4268.7|4275|4269|4274.7|4268.7|0
1730160420000|2024-10-29 00:07:00|4275|4269|4274.7|4268.7|4275.5|4269.5|4274.7|4268.7|6
1730160430000|2024-10-29 00:07:10|4275|4269|4275.4|4269.4|4275.4|4269.4|4274.7|4268.7|0
1730160440000|2024-10-29 00:07:20|4275|4269|4275.4|4269.4|4275.4|4269.4|4275|4269|0
1730160450000|2024-10-29 00:07:30|4275.5|4269.5|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|5
1730160460000|2024-10-29 00:07:40|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|3
1730160480000|2024-10-29 00:08:00|4276.7|4270.7|4277.7|4271.7|4277.7|4271.7|4276.7|4270.7|3
1730160510000|2024-10-29 00:08:30|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1730160530000|2024-10-29 00:08:50|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|0
1730160560000|2024-10-29 00:09:20|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|1
1730160570000|2024-10-29 00:09:30|4278|4272|4277.7|4271.7|4278.5|4272.5|4277.7|4271.7|1
1730160580000|2024-10-29 00:09:40|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|1
1730160600000|2024-10-29 00:10:00|||||||||1
1730160610000|2024-10-29 00:10:10|4278.5|4272.5|4277.7|4271.7|4278.5|4272.5|4277.7|4271.7|12
1730160620000|2024-10-29 00:10:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1730160640000|2024-10-29 00:10:40|4277.7|4271.7|4276.5|4270.5|4277.7|4271.7|4276.5|4270.5|13
1730160650000|2024-10-29 00:10:50|4277.4|4271.4|4277.7|4271.7|4277.7|4271.7|4277.4|4271.4|10
1730160680000|2024-10-29 00:11:20|4278|4272|4278|4272|4278|4272|4278|4272|2
1730160690000|2024-10-29 00:11:30|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1730160700000|2024-10-29 00:11:40|4279.5|4273.5|4277.7|4271.7|4279.5|4273.5|4277.7|4271.7|4
1730160720000|2024-10-29 00:12:00|4278.2|4272.2|4280.5|4274.5|4280.5|4274.5|4278.2|4272.2|15
1730160760000|2024-10-29 00:12:40|||||||||1
1730160770000|2024-10-29 00:12:50|4280.9|4274.9|4281.5|4275.5|4281.5|4275.5|4280.9|4274.9|2
1730160780000|2024-10-29 00:13:00|4281.4|4275.4|4281.5|4275.5|4281.5|4275.5|4281.2|4275.2|1
1730160790000|2024-10-29 00:13:10|4281.2|4275.2|4281.5|4275.5|4281.5|4275.5|4281.2|4275.2|0
1730160800000|2024-10-29 00:13:20|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|5
1730160810000|2024-10-29 00:13:30|4282.7|4276.7|4283.2|4277.2|4283.5|4277.5|4282.7|4276.7|0
1730160820000|2024-10-29 00:13:40|4283.9|4277.9|4283.7|4277.7|4283.9|4277.9|4283.7|4277.7|15
1730160890000|2024-10-29 00:14:50|4284.7|4278.7|4284.9|4278.9|4285.2|4279.2|4284.7|4278.7|10
1730160900000|2024-10-29 00:15:00|4286|4280|4285.7|4279.7|4286|4280|4284.9|4278.9|16
1730160910000|2024-10-29 00:15:10|4285.4|4279.4|4284.9|4278.9|4285.7|4279.7|4284.9|4278.9|0
1730160920000|2024-10-29 00:15:20|4285|4279|4284.7|4278.7|4285.4|4279.4|4284.4|4278.4|5
1730160950000|2024-10-29 00:15:50|4284.4|4278.4|4283.9|4277.9|4284.4|4278.4|4283.9|4277.9|0
1730160960000|2024-10-29 00:16:00|4282.9|4276.9|4282.7|4276.7|4282.9|4276.9|4282.7|4276.7|2
1730160970000|2024-10-29 00:16:10|4282.9|4276.9|4281.9|4275.9|4283.9|4277.9|4281.7|4275.7|7
1730160980000|2024-10-29 00:16:20|4281.7|4275.7|4281.9|4275.9|4282.4|4276.4|4281.7|4275.7|2
1730160990000|2024-10-29 00:16:30|4281.7|4275.7|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|0
1730161000000|2024-10-29 00:16:40|4282.7|4276.7|4282.4|4276.4|4282.7|4276.7|4282.2|4276.2|3
1730161010000|2024-10-29 00:16:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1730161060000|2024-10-29 00:17:40|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|0
1730161070000|2024-10-29 00:17:50|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|4
1730161120000|2024-10-29 00:18:40|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1730161130000|2024-10-29 00:18:50|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.5|4275.5|7
1730161140000|2024-10-29 00:19:00|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|3
1730161150000|2024-10-29 00:19:10|4282.5|4276.5|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|0
1730161160000|2024-10-29 00:19:20|4282.5|4276.5|4282.2|4276.2|4282.5|4276.5|4282.2|4276.2|0
1730161170000|2024-10-29 00:19:30|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1730161180000|2024-10-29 00:19:40|4281.7|4275.7|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|4
1730161200000|2024-10-29 00:20:00|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|0
1730161220000|2024-10-29 00:20:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|2
1730161230000|2024-10-29 00:20:30|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1730161240000|2024-10-29 00:20:40|4281.7|4275.7|4281.9|4275.9|4281.9|4275.9|4281.7|4275.7|0
1730161260000|2024-10-29 00:21:00|||||||||1
1730161280000|2024-10-29 00:21:20|4281.4|4275.4|4280.9|4274.9|4281.4|4275.4|4280.9|4274.9|3
1730161290000|2024-10-29 00:21:30|4281|4275|4283.7|4277.7|4283.7|4277.7|4280.9|4274.9|12
1730161300000|2024-10-29 00:21:40|4283|4277|4283.7|4277.7|4283.7|4277.7|4283|4277|0
1730161310000|2024-10-29 00:21:50|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1730161320000|2024-10-29 00:22:00|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730161330000|2024-10-29 00:22:10|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1730161360000|2024-10-29 00:22:40|4283.7|4277.7|4283.9|4277.9|4283.9|4277.9|4283.7|4277.7|0
1730161400000|2024-10-29 00:23:20|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730161430000|2024-10-29 00:23:50|4283.4|4277.4|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|0
1730161450000|2024-10-29 00:24:10|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|1
1730161460000|2024-10-29 00:24:20|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|0
1730161470000|2024-10-29 00:24:30|4283.9|4277.9|4283.7|4277.7|4283.9|4277.9|4283.7|4277.7|0
1730161480000|2024-10-29 00:24:40|4283.5|4277.5|4282.9|4276.9|4283.5|4277.5|4282.9|4276.9|11
1730161490000|2024-10-29 00:24:50|4282.7|4276.7|4281.2|4275.2|4282.7|4276.7|4281.2|4275.2|4
1730161500000|2024-10-29 00:25:00|4281.5|4275.5|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|1
1730161510000|2024-10-29 00:25:10|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|4
1730161520000|2024-10-29 00:25:20|4281.4|4275.4|4281.2|4275.2|4281.4|4275.4|4281.2|4275.2|0
1730161540000|2024-10-29 00:25:40|||||||||1
1730161550000|2024-10-29 00:25:50|4280.5|4274.5|4279.7|4273.7|4280.5|4274.5|4279.7|4273.7|4
1730161560000|2024-10-29 00:26:00|4279.9|4273.9|4279.7|4273.7|4279.9|4273.9|4279.7|4273.7|2
1730161570000|2024-10-29 00:26:10|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1730161580000|2024-10-29 00:26:20|4280|4274|4279.7|4273.7|4280|4274|4279.7|4273.7|1
1730161610000|2024-10-29 00:26:50|4279.4|4273.4|4279.7|4273.7|4279.7|4273.7|4279.4|4273.4|0
1730161620000|2024-10-29 00:27:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1730161630000|2024-10-29 00:27:10|4279.7|4273.7|4279.9|4273.9|4279.9|4273.9|4279.7|4273.7|0
1730161640000|2024-10-29 00:27:20|4280.2|4274.2|4279.7|4273.7|4280.5|4274.5|4279.7|4273.7|2
1730161660000|2024-10-29 00:27:40|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|0
1730161680000|2024-10-29 00:28:00|4279.2|4273.2|4278.9|4272.9|4279.2|4273.2|4278.5|4272.5|7
1730161690000|2024-10-29 00:28:10|4278.5|4272.5|4280.4|4274.4|4280.7|4274.7|4278.5|4272.5|5
1730161720000|2024-10-29 00:28:40|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|0
1730161730000|2024-10-29 00:28:50|4280.5|4274.5|4280.4|4274.4|4280.5|4274.5|4280.4|4274.4|1
1730161740000|2024-10-29 00:29:00|4280|4274|4278.9|4272.9|4280|4274|4278.9|4272.9|0
1730161760000|2024-10-29 00:29:20|||||||||1
1730161770000|2024-10-29 00:29:30|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|1
1730161780000|2024-10-29 00:29:40|4279.5|4273.5|4279.9|4273.9|4279.9|4273.9|4279.5|4273.5|1
1730161800000|2024-10-29 00:30:00|4280.2|4274.2|4281|4275|4281|4275|4280.2|4274.2|1
1730161820000|2024-10-29 00:30:20|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|0
1730161840000|2024-10-29 00:30:40|4281.4|4275.4|4281.7|4275.7|4281.7|4275.7|4280.9|4274.9|0
1730161870000|2024-10-29 00:31:10|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1730161890000|2024-10-29 00:31:30|4282.2|4276.2|4281.9|4275.9|4282.2|4276.2|4281.9|4275.9|1
1730161920000|2024-10-29 00:32:00|4282.2|4276.2|4281.5|4275.5|4282.2|4276.2|4281.2|4275.2|2
1730161950000|2024-10-29 00:32:30|4281.4|4275.4|4280.7|4274.7|4281.4|4275.4|4280.7|4274.7|1
1730162010000|2024-10-29 00:33:30|4280.5|4274.5|4279.7|4273.7|4280.5|4274.5|4279.7|4273.7|0
1730162030000|2024-10-29 00:33:50|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1730162040000|2024-10-29 00:34:00|4280.5|4274.5|4279.7|4273.7|4280.9|4274.9|4279.7|4273.7|3
1730162050000|2024-10-29 00:34:10|4280|4274|4280.2|4274.2|4280.2|4274.2|4280|4274|0
1730162100000|2024-10-29 00:35:00|4280.5|4274.5|4280|4274|4280.5|4274.5|4280|4274|1
1730162120000|2024-10-29 00:35:20|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4
1730162130000|2024-10-29 00:35:30|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|1
1730162150000|2024-10-29 00:35:50|4281.5|4275.5|4282.2|4276.2|4282.2|4276.2|4281.5|4275.5|3
1730162160000|2024-10-29 00:36:00|4281.9|4275.9|4282.2|4276.2|4282.5|4276.5|4281.9|4275.9|0
1730162170000|2024-10-29 00:36:10|4282|4276|4281.4|4275.4|4282|4276|4281.4|4275.4|0
1730162180000|2024-10-29 00:36:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1730162190000|2024-10-29 00:36:30|4282|4276|4282.7|4276.7|4282.7|4276.7|4282|4276|7
1730162250000|2024-10-29 00:37:30|4282.4|4276.4|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|1
1730162260000|2024-10-29 00:37:40|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|0
1730162270000|2024-10-29 00:37:50|4283.5|4277.5|4283.9|4277.9|4283.9|4277.9|4283.5|4277.5|1
1730162310000|2024-10-29 00:38:30|||||||||1
1730162370000|2024-10-29 00:39:30|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|2
1730162430000|2024-10-29 00:40:30|4284|4278|4283.9|4277.9|4284|4278|4283.9|4277.9|0
1730162440000|2024-10-29 00:40:40|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|6
1730162450000|2024-10-29 00:40:50|4283.5|4277.5|4282.9|4276.9|4283.5|4277.5|4282.9|4276.9|1
1730162460000|2024-10-29 00:41:00|4283.2|4277.2|4283.2|4277.2|4283.5|4277.5|4283.2|4277.2|1
1730162470000|2024-10-29 00:41:10|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1730162490000|2024-10-29 00:41:30|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|1
1730162510000|2024-10-29 00:41:50|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|1
1730162530000|2024-10-29 00:42:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1730162560000|2024-10-29 00:42:40|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1730162570000|2024-10-29 00:42:50|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4282.9|4276.9|2
1730162580000|2024-10-29 00:43:00|4283.4|4277.4|4284.2|4278.2|4284.2|4278.2|4283.4|4277.4|3
1730162590000|2024-10-29 00:43:10|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730162690000|2024-10-29 00:44:50|4283.5|4277.5|4283.5|4277.5|4283.7|4277.7|4283.4|4277.4|0
1730162700000|2024-10-29 00:45:00|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|0
1730162710000|2024-10-29 00:45:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1730162730000|2024-10-29 00:45:30|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|2
1730162770000|2024-10-29 00:46:10|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|1
1730162790000|2024-10-29 00:46:30|4283.9|4277.9|4283.5|4277.5|4284|4278|4283.2|4277.2|3
1730162830000|2024-10-29 00:47:10|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1730162980000|2024-10-29 00:49:40|||||||||1
1730163000000|2024-10-29 00:50:00|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4
1730163020000|2024-10-29 00:50:20|||||||||3
1730163030000|2024-10-29 00:50:30|4284|4278|4284|4278|4284|4278|4284|4278|1
1730163040000|2024-10-29 00:50:40|4283.9|4277.9|4283.7|4277.7|4283.9|4277.9|4283.4|4277.4|0
1730163050000|2024-10-29 00:50:50|4283.4|4277.4|4283.7|4277.7|4283.7|4277.7|4283.4|4277.4|0
1730163090000|2024-10-29 00:51:30|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1730163240000|2024-10-29 00:54:00|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|2
1730163250000|2024-10-29 00:54:10|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|0
1730163260000|2024-10-29 00:54:20|4286.2|4280.2|4286.4|4280.4|4286.4|4280.4|4286.2|4280.2|0
1730163270000|2024-10-29 00:54:30|4287|4281|4286.7|4280.7|4288.2|4282.2|4286.7|4280.7|14
1730163290000|2024-10-29 00:54:50|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|0
1730163300000|2024-10-29 00:55:00|4286.7|4280.7|4286.2|4280.2|4286.9|4280.9|4286.2|4280.2|2
1730163320000|2024-10-29 00:55:20|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|1
1730163350000|2024-10-29 00:55:50|4285.2|4279.2|4285.2|4279.2|4285.4|4279.4|4285.2|4279.2|1
1730163360000|2024-10-29 00:56:00|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|8
1730163380000|2024-10-29 00:56:20|4286.4|4280.4|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|1
1730163420000|2024-10-29 00:57:00|||||||||1
1730163430000|2024-10-29 00:57:10|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|1
1730163450000|2024-10-29 00:57:30|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1730163460000|2024-10-29 00:57:40|||||||||1
1730163470000|2024-10-29 00:57:50|||||||||1
1730163510000|2024-10-29 00:58:30|||||||||1
1730163530000|2024-10-29 00:58:50|4286.5|4280.5|4286.9|4280.9|4286.9|4280.9|4286.5|4280.5|0
1730163560000|2024-10-29 00:59:20|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|8
1730163570000|2024-10-29 00:59:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|13
1730163580000|2024-10-29 00:59:40|4284.4|4278.4|4284.4|4278.4|4284.7|4278.7|4284.4|4278.4|14
1730163590000|2024-10-29 00:59:50|4284|4278|4282.5|4276.5|4284|4278|4282.5|4276.5|1
1730163600000|2024-10-29 01:00:00|4282.9|4276.9|4286.7|4280.7|4287.9|4281.9|4282.9|4276.9|9
1730163610000|2024-10-29 01:00:10|4286.9|4280.9|4285.4|4279.4|4287.4|4281.4|4285.4|4279.4|1
1730163620000|2024-10-29 01:00:20|4285.7|4279.7|4285.9|4279.9|4285.9|4279.9|4284.7|4278.7|0
1730163630000|2024-10-29 01:00:30|4286.2|4280.2|4284.9|4278.9|4286.4|4280.4|4284.9|4278.9|2
1730163640000|2024-10-29 01:00:40|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4284.9|4278.9|3
1730163650000|2024-10-29 01:00:50|4285.4|4279.4|4284.9|4278.9|4285.7|4279.7|4284.9|4278.9|0
1730163660000|2024-10-29 01:01:00|4285.2|4279.2|4284.2|4278.2|4285.2|4279.2|4283.9|4277.9|2
1730163670000|2024-10-29 01:01:10|4283.9|4277.9|4282.7|4276.7|4283.9|4277.9|4281.7|4275.7|7
1730163680000|2024-10-29 01:01:20|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.9|4276.9|0
1730163690000|2024-10-29 01:01:30|4282.4|4276.4|4282.9|4276.9|4282.9|4276.9|4282.4|4276.4|0
1730163700000|2024-10-29 01:01:40|4282.5|4276.5|4284.7|4278.7|4285.2|4279.2|4282.5|4276.5|6
1730163710000|2024-10-29 01:01:50|4284.9|4278.9|4284.7|4278.7|4285.2|4279.2|4284.7|4278.7|2
1730163720000|2024-10-29 01:02:00|4284.9|4278.9|4284.7|4278.7|4284.9|4278.9|4284.2|4278.2|0
1730163730000|2024-10-29 01:02:10|4284.5|4278.5|4283.7|4277.7|4284.5|4278.5|4283.2|4277.2|6
1730163740000|2024-10-29 01:02:20|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1730163750000|2024-10-29 01:02:30|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730163760000|2024-10-29 01:02:40|4283.9|4277.9|4283.7|4277.7|4283.9|4277.9|4283.7|4277.7|0
1730163780000|2024-10-29 01:03:00|4284|4278|4283.5|4277.5|4284.7|4278.7|4283.2|4277.2|23
1730163790000|2024-10-29 01:03:10|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|6
1730163800000|2024-10-29 01:03:20|4283.5|4277.5|4283.7|4277.7|4284|4278|4283.2|4277.2|0
1730163820000|2024-10-29 01:03:40|4284|4278|4284.5|4278.5|4284.7|4278.7|4284|4278|0
1730163830000|2024-10-29 01:03:50|4284.2|4278.2|4284|4278|4284.2|4278.2|4284|4278|0
1730163850000|2024-10-29 01:04:10|4284.4|4278.4|4283.7|4277.7|4284.4|4278.4|4283.7|4277.7|1
1730163860000|2024-10-29 01:04:20|4284|4278|4284|4278|4284.4|4278.4|4284|4278|1
1730163870000|2024-10-29 01:04:30|4283.5|4277.5|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|1
1730163880000|2024-10-29 01:04:40|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1730163890000|2024-10-29 01:04:50|4283.5|4277.5|4283.7|4277.7|4284.5|4278.5|4283.2|4277.2|1
1730163900000|2024-10-29 01:05:00|4283.5|4277.5|4283.2|4277.2|4283.5|4277.5|4282.9|4276.9|1
1730163910000|2024-10-29 01:05:10|4282.9|4276.9|4283.5|4277.5|4283.5|4277.5|4282.9|4276.9|0
1730163920000|2024-10-29 01:05:20|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4282.9|4276.9|13
1730163930000|2024-10-29 01:05:30|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|2
1730163940000|2024-10-29 01:05:40|4283.2|4277.2|4284.2|4278.2|4284.2|4278.2|4283.2|4277.2|3
1730163950000|2024-10-29 01:05:50|4284|4278|4283.7|4277.7|4284|4278|4282.9|4276.9|0
1730163960000|2024-10-29 01:06:00|4283.9|4277.9|4284.5|4278.5|4284.5|4278.5|4283.9|4277.9|1
1730163970000|2024-10-29 01:06:10|4284.2|4278.2|4282.4|4276.4|4284.2|4278.2|4281.7|4275.7|2
1730163980000|2024-10-29 01:06:20|4282|4276|4282|4276|4282.4|4276.4|4281.7|4275.7|0
1730163990000|2024-10-29 01:06:30|4281.7|4275.7|4282|4276|4282|4276|4281.7|4275.7|0
1730164000000|2024-10-29 01:06:40|4282.4|4276.4|4283|4277|4283|4277|4282.4|4276.4|1
1730164010000|2024-10-29 01:06:50|4282.7|4276.7|4283|4277|4283.7|4277.7|4282.7|4276.7|0
1730164020000|2024-10-29 01:07:00|4282.7|4276.7|4282.7|4276.7|4283|4277|4282.7|4276.7|0
1730164030000|2024-10-29 01:07:10|4283.2|4277.2|4282.7|4276.7|4283.5|4277.5|4282.7|4276.7|0
1730164040000|2024-10-29 01:07:20|4283|4277|4282.7|4276.7|4283|4277|4282.7|4276.7|0
1730164050000|2024-10-29 01:07:30|4282.5|4276.5|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|0
1730164060000|2024-10-29 01:07:40|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1730164080000|2024-10-29 01:08:00|||||||||1
1730164090000|2024-10-29 01:08:10|4281.5|4275.5|4281.2|4275.2|4281.5|4275.5|4281.2|4275.2|0
1730164100000|2024-10-29 01:08:20|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1730164110000|2024-10-29 01:08:30|4281.7|4275.7|4281.5|4275.5|4281.7|4275.7|4281.5|4275.5|1
1730164120000|2024-10-29 01:08:40|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1730164130000|2024-10-29 01:08:50|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|0
1730164140000|2024-10-29 01:09:00|4281|4275|4281|4275|4281.7|4275.7|4281|4275|0
1730164150000|2024-10-29 01:09:10|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4279.7|4273.7|0
1730164160000|2024-10-29 01:09:20|4280|4274|4279.7|4273.7|4280|4274|4279.7|4273.7|0
1730164170000|2024-10-29 01:09:30|4280|4274|4279.2|4273.2|4280|4274|4279.2|4273.2|0
1730164180000|2024-10-29 01:09:40|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|0
1730164200000|2024-10-29 01:10:00|4279.5|4273.5|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|0
1730164210000|2024-10-29 01:10:10|4279|4273|4277.7|4271.7|4279|4273|4277.7|4271.7|1
1730164220000|2024-10-29 01:10:20|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|0
1730164240000|2024-10-29 01:10:40|4278|4272|4279|4273|4279|4273|4277.7|4271.7|1
1730164250000|2024-10-29 01:10:50|4278.7|4272.7|4279.5|4273.5|4279.5|4273.5|4278.7|4272.7|1
1730164260000|2024-10-29 01:11:00|4279.4|4273.4|4279.5|4273.5|4279.5|4273.5|4279.4|4273.4|0
1730164280000|2024-10-29 01:11:20|4279.9|4273.9|4280.5|4274.5|4280.5|4274.5|4279.9|4273.9|1
1730164290000|2024-10-29 01:11:30|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|0
1730164300000|2024-10-29 01:11:40|4280.5|4274.5|4279.7|4273.7|4280.7|4274.7|4279.7|4273.7|0
1730164310000|2024-10-29 01:11:50|4280.7|4274.7|4280|4274|4280.7|4274.7|4280|4274|0
1730164320000|2024-10-29 01:12:00|4279.7|4273.7|4279.7|4273.7|4280|4274|4279.7|4273.7|0
1730164330000|2024-10-29 01:12:10|4279.9|4273.9|4280.7|4274.7|4280.7|4274.7|4279.9|4273.9|0
1730164340000|2024-10-29 01:12:20|4281|4275|4280.7|4274.7|4281.2|4275.2|4280.7|4274.7|1
1730164350000|2024-10-29 01:12:30|4281|4275|4280.5|4274.5|4281|4275|4280.5|4274.5|0
1730164360000|2024-10-29 01:12:40|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4280.5|4274.5|0
1730164370000|2024-10-29 01:12:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1730164380000|2024-10-29 01:13:00|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280|4274|0
1730164390000|2024-10-29 01:13:10|4281|4275|4279.7|4273.7|4281|4275|4279.7|4273.7|0
1730164400000|2024-10-29 01:13:20|4280.4|4274.4|4280.5|4274.5|4280.5|4274.5|4280|4274|0
1730164420000|2024-10-29 01:13:40|4280.9|4274.9|4280.7|4274.7|4280.9|4274.9|4280.7|4274.7|1
1730164440000|2024-10-29 01:14:00|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280|4274|0
1730164450000|2024-10-29 01:14:10|4280.9|4274.9|4281|4275|4281|4275|4280.7|4274.7|0
1730164460000|2024-10-29 01:14:20|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4280.5|4274.5|0
1730164470000|2024-10-29 01:14:30|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1730164490000|2024-10-29 01:14:50|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|1
1730164500000|2024-10-29 01:15:00|4280|4274|4281.4|4275.4|4281.5|4275.5|4279.7|4273.7|1
1730164510000|2024-10-29 01:15:10|4280.7|4274.7|4281.5|4275.5|4281.5|4275.5|4280.7|4274.7|0
1730164520000|2024-10-29 01:15:20|4281.4|4275.4|4281.2|4275.2|4281.5|4275.5|4281|4275|0
1730164530000|2024-10-29 01:15:30|4281|4275|4283|4277|4283|4277|4280.7|4274.7|4
1730164540000|2024-10-29 01:15:40|4282.7|4276.7|4282|4276|4282.7|4276.7|4281.7|4275.7|0
1730164550000|2024-10-29 01:15:50|4282.4|4276.4|4282|4276|4282.4|4276.4|4281.7|4275.7|0
1730164560000|2024-10-29 01:16:00|4282.4|4276.4|4282|4276|4282.4|4276.4|4281.7|4275.7|0
1730164570000|2024-10-29 01:16:10|4281.7|4275.7|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1730164600000|2024-10-29 01:16:40|4282.5|4276.5|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|0
1730164610000|2024-10-29 01:16:50|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1730164620000|2024-10-29 01:17:00|4282.7|4276.7|4281|4275|4282.7|4276.7|4280.7|4274.7|10
1730164630000|2024-10-29 01:17:10|4281.4|4275.4|4280.7|4274.7|4281.4|4275.4|4280.7|4274.7|3
1730164640000|2024-10-29 01:17:20|4280.5|4274.5|4280.4|4274.4|4280.5|4274.5|4280.4|4274.4|1
1730164650000|2024-10-29 01:17:30|4280.5|4274.5|4280|4274|4280.5|4274.5|4279.7|4273.7|1
1730164660000|2024-10-29 01:17:40|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1730164670000|2024-10-29 01:17:50|4280|4274|4280.7|4274.7|4280.7|4274.7|4280|4274|1
1730164690000|2024-10-29 01:18:10|4280.5|4274.5|4279.7|4273.7|4280.5|4274.5|4279.7|4273.7|0
1730164700000|2024-10-29 01:18:20|4279.5|4273.5|4278.7|4272.7|4279.5|4273.5|4278.7|4272.7|0
1730164710000|2024-10-29 01:18:30|4279|4273|4278.7|4272.7|4279|4273|4278.7|4272.7|0
1730164720000|2024-10-29 01:18:40|4279.2|4273.2|4279.5|4273.5|4279.5|4273.5|4279.2|4273.2|0
1730164730000|2024-10-29 01:18:50|4278.7|4272.7|4279.5|4273.5|4279.5|4273.5|4278.7|4272.7|1
1730164740000|2024-10-29 01:19:00|4279.7|4273.7|4279.5|4273.5|4279.7|4273.7|4279.5|4273.5|2
1730164760000|2024-10-29 01:19:20|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|1
1730164770000|2024-10-29 01:19:30|4279.9|4273.9|4280.7|4274.7|4280.7|4274.7|4279.9|4273.9|1
1730164780000|2024-10-29 01:19:40|4280.9|4274.9|4281.7|4275.7|4281.7|4275.7|4280.9|4274.9|0
1730164790000|2024-10-29 01:19:50|4281|4275|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|1
1730164800000|2024-10-29 01:20:00|4280.7|4274.7|4281.2|4275.2|4281.7|4275.7|4280.7|4274.7|0
1730164810000|2024-10-29 01:20:10|4280.7|4274.7|4280.9|4274.9|4280.9|4274.9|4280.7|4274.7|0
1730164820000|2024-10-29 01:20:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1730164830000|2024-10-29 01:20:30|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|0
1730164850000|2024-10-29 01:20:50|4281.5|4275.5|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|0
1730164860000|2024-10-29 01:21:00|4281|4275|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|0
1730164870000|2024-10-29 01:21:10|4281.5|4275.5|4281|4275|4281.5|4275.5|4280.7|4274.7|0
1730164880000|2024-10-29 01:21:20|4281.7|4275.7|4281|4275|4281.7|4275.7|4281|4275|0
1730164890000|2024-10-29 01:21:30|4280.7|4274.7|4280|4274|4280.7|4274.7|4280|4274|0
1730164900000|2024-10-29 01:21:40|4279.7|4273.7|4280.7|4274.7|4280.7|4274.7|4279.7|4273.7|1
1730164920000|2024-10-29 01:22:00|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1730164930000|2024-10-29 01:22:10|4280.7|4274.7|4279.7|4273.7|4280.7|4274.7|4279.7|4273.7|0
1730164960000|2024-10-29 01:22:40|4279.5|4273.5|4279.7|4273.7|4279.7|4273.7|4279.5|4273.5|0
1730164990000|2024-10-29 01:23:10|4279.5|4273.5|4278.7|4272.7|4279.5|4273.5|4278.7|4272.7|0
1730165000000|2024-10-29 01:23:20|4279|4273|4278.7|4272.7|4279.4|4273.4|4278.7|4272.7|0
1730165030000|2024-10-29 01:23:50|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|0
1730165040000|2024-10-29 01:24:00|4279.5|4273.5|4282|4276|4282.7|4276.7|4279.5|4273.5|32
1730165050000|2024-10-29 01:24:10|4281.7|4275.7|4281|4275|4281.7|4275.7|4281|4275|0
1730165090000|2024-10-29 01:24:50|4280.7|4274.7|4279.7|4273.7|4280.7|4274.7|4279.7|4273.7|0
1730165100000|2024-10-29 01:25:00|4280.4|4274.4|4280.7|4274.7|4281|4275|4280|4274|0
1730165110000|2024-10-29 01:25:10|4281|4275|4281|4275|4281.4|4275.4|4281|4275|0
1730165120000|2024-10-29 01:25:20|4281.4|4275.4|4281.4|4275.4|4281.5|4275.5|4281.4|4275.4|0
1730165130000|2024-10-29 01:25:30|4281|4275|4281|4275|4281|4275|4281|4275|0
1730165140000|2024-10-29 01:25:40|4281.4|4275.4|4282.4|4276.4|4282.4|4276.4|4281.4|4275.4|0
1730165150000|2024-10-29 01:25:50|4282|4276|4282|4276|4282|4276|4282|4276|0
1730165160000|2024-10-29 01:26:00|4281.7|4275.7|4282|4276|4282.5|4276.5|4281.7|4275.7|0
1730165180000|2024-10-29 01:26:20|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1730165190000|2024-10-29 01:26:30|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1730165200000|2024-10-29 01:26:40|4282|4276|4281.7|4275.7|4282.4|4276.4|4281.7|4275.7|0
1730165210000|2024-10-29 01:26:50|4282|4276|4282|4276|4282|4276|4282|4276|0
1730165220000|2024-10-29 01:27:00|4282.4|4276.4|4282.4|4276.4|4282.5|4276.5|4281.7|4275.7|0
1730165230000|2024-10-29 01:27:10|4282.5|4276.5|4282.4|4276.4|4282.5|4276.5|4282|4276|0
1730165250000|2024-10-29 01:27:30|4282|4276|4282|4276|4282.5|4276.5|4282|4276|0
1730165260000|2024-10-29 01:27:40|4282.4|4276.4|4282|4276|4282.4|4276.4|4282|4276|0
1730165270000|2024-10-29 01:27:50|4282.4|4276.4|4282.4|4276.4|4282.5|4276.5|4282.4|4276.4|0
1730165300000|2024-10-29 01:28:20|4282|4276|4282|4276|4282|4276|4282|4276|0
1730165320000|2024-10-29 01:28:40|4282.4|4276.4|4282.7|4276.7|4283|4277|4282.4|4276.4|1
1730165330000|2024-10-29 01:28:50|4283|4277|4282.7|4276.7|4283.5|4277.5|4282.7|4276.7|0
1730165340000|2024-10-29 01:29:00|4283|4277|4284|4278|4284|4278|4283|4277|0
1730165350000|2024-10-29 01:29:10|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730165360000|2024-10-29 01:29:20|4283.5|4277.5|4282|4276|4283.5|4277.5|4282|4276|2
1730165380000|2024-10-29 01:29:40|4282.7|4276.7|4282|4276|4282.7|4276.7|4282|4276|0
1730165390000|2024-10-29 01:29:50|4281.9|4275.9|4282|4276|4282.5|4276.5|4281.9|4275.9|1
1730165400000|2024-10-29 01:30:00|4281.9|4275.9|4281.7|4275.7|4282.7|4276.7|4281.7|4275.7|2
1730165430000|2024-10-29 01:30:30|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1730165440000|2024-10-29 01:30:40|4282.4|4276.4|4281.7|4275.7|4282.4|4276.4|4281.7|4275.7|0
1730165450000|2024-10-29 01:30:50|4282|4276|4282|4276|4282|4276|4281.7|4275.7|0
1730165460000|2024-10-29 01:31:00|4281.7|4275.7|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1730165470000|2024-10-29 01:31:10|4281.5|4275.5|4280.9|4274.9|4281.7|4275.7|4280.9|4274.9|0
1730165480000|2024-10-29 01:31:20|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1730165490000|2024-10-29 01:31:30|4280.9|4274.9|4279.7|4273.7|4280.9|4274.9|4279.7|4273.7|1
1730165510000|2024-10-29 01:31:50|4280|4274|4280.4|4274.4|4280.4|4274.4|4280|4274|0
1730165530000|2024-10-29 01:32:10|4280.5|4274.5|4281.4|4275.4|4281.5|4275.5|4280.5|4274.5|1
1730165540000|2024-10-29 01:32:20|4281|4275|4281|4275|4281|4275|4281|4275|0
1730165550000|2024-10-29 01:32:30|4280.7|4274.7|4281.5|4275.5|4281.5|4275.5|4280.7|4274.7|0
1730165570000|2024-10-29 01:32:50|4282|4276|4282.7|4276.7|4282.7|4276.7|4281.7|4275.7|1
1730165590000|2024-10-29 01:33:10|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1730165600000|2024-10-29 01:33:20|4281.4|4275.4|4281.7|4275.7|4281.7|4275.7|4281|4275|0
1730165610000|2024-10-29 01:33:30|4281.5|4275.5|4281.7|4275.7|4282|4276|4281.5|4275.5|0
1730165620000|2024-10-29 01:33:40|4281.9|4275.9|4282.2|4276.2|4282.7|4276.7|4281.9|4275.9|0
1730165630000|2024-10-29 01:33:50|4282.5|4276.5|4282|4276|4282.7|4276.7|4282|4276|1
1730165640000|2024-10-29 01:34:00|4281.7|4275.7|4282|4276|4282.7|4276.7|4281.7|4275.7|0
1730165650000|2024-10-29 01:34:10|4281.7|4275.7|4282.7|4276.7|4282.7|4276.7|4281.7|4275.7|0
1730165660000|2024-10-29 01:34:20|4282.4|4276.4|4282|4276|4282.7|4276.7|4282|4276|0
1730165680000|2024-10-29 01:34:40|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1730165700000|2024-10-29 01:35:00|4282|4276|4283.2|4277.2|4283.2|4277.2|4282|4276|0
1730165710000|2024-10-29 01:35:10|4283.5|4277.5|4282.7|4276.7|4283.5|4277.5|4282.7|4276.7|0
1730165720000|2024-10-29 01:35:20|4283|4277|4282.7|4276.7|4283|4277|4282.7|4276.7|0
1730165730000|2024-10-29 01:35:30|4283|4277|4282.7|4276.7|4283|4277|4282.7|4276.7|0
1730165750000|2024-10-29 01:35:50|4282.4|4276.4|4281.4|4275.4|4282.4|4276.4|4281.4|4275.4|0
1730165760000|2024-10-29 01:36:00|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|1
1730165770000|2024-10-29 01:36:10|4281.4|4275.4|4281.5|4275.5|4281.5|4275.5|4280.7|4274.7|0
1730165780000|2024-10-29 01:36:20|4281.4|4275.4|4281.4|4275.4|4281.5|4275.5|4281.4|4275.4|0
1730165790000|2024-10-29 01:36:30|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1730165810000|2024-10-29 01:36:50|4282|4276|4282.5|4276.5|4282.5|4276.5|4282|4276|1
1730165820000|2024-10-29 01:37:00|4283.4|4277.4|4283|4277|4283.4|4277.4|4282.7|4276.7|2
1730165830000|2024-10-29 01:37:10|4283.4|4277.4|4284.5|4278.5|4284.5|4278.5|4283.4|4277.4|0
1730165840000|2024-10-29 01:37:20|4284.4|4278.4|4284.5|4278.5|4284.5|4278.5|4284.4|4278.4|0
1730165850000|2024-10-29 01:37:30|4284.7|4278.7|4285.2|4279.2|4285.7|4279.7|4284.7|4278.7|1
1730165860000|2024-10-29 01:37:40|4285.7|4279.7|4286|4280|4286.5|4280.5|4285.7|4279.7|0
1730165870000|2024-10-29 01:37:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.5|4279.5|0
1730165880000|2024-10-29 01:38:00|4285|4279|4285.7|4279.7|4285.7|4279.7|4285|4279|0
1730165910000|2024-10-29 01:38:30|4285|4279|4285|4279|4285|4279|4285|4279|0
1730165920000|2024-10-29 01:38:40|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1730165940000|2024-10-29 01:39:00|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1730165980000|2024-10-29 01:39:40|4285.7|4279.7|4285.7|4279.7|4286|4280|4285.7|4279.7|0
1730166000000|2024-10-29 01:40:00|4285.4|4279.4|4285|4279|4285.7|4279.7|4285|4279|0
1730166010000|2024-10-29 01:40:10|4284.7|4278.7|4284.4|4278.4|4284.7|4278.7|4284.4|4278.4|0
1730166020000|2024-10-29 01:40:20|4284|4278|4284|4278|4284|4278|4284|4278|0
1730166040000|2024-10-29 01:40:40|4283.7|4277.7|4283|4277|4283.7|4277.7|4283|4277|0
1730166060000|2024-10-29 01:41:00|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|2
1730166090000|2024-10-29 01:41:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1730166100000|2024-10-29 01:41:40|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1730166120000|2024-10-29 01:42:00|4283.2|4277.2|4282.5|4276.5|4283.2|4277.2|4282.5|4276.5|1
1730166130000|2024-10-29 01:42:10|4282.2|4276.2|4281|4275|4282.2|4276.2|4281|4275|1
1730166140000|2024-10-29 01:42:20|4280.9|4274.9|4280.5|4274.5|4280.9|4274.9|4280.5|4274.5|0
1730166170000|2024-10-29 01:42:50|4280|4274|4280|4274|4280|4274|4280|4274|0
1730166180000|2024-10-29 01:43:00|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.4|4273.4|0
1730166190000|2024-10-29 01:43:10|4279.9|4273.9|4280|4274|4280.4|4274.4|4279.9|4273.9|2
1730166200000|2024-10-29 01:43:20|4280.4|4274.4|4280.5|4274.5|4280.5|4274.5|4280.4|4274.4|0
1730166240000|2024-10-29 01:44:00|4280.9|4274.9|4281|4275|4281|4275|4280.9|4274.9|2
1730166250000|2024-10-29 01:44:10|4281.4|4275.4|4281|4275|4281.5|4275.5|4281|4275|0
1730166280000|2024-10-29 01:44:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1730166290000|2024-10-29 01:44:50|4280.4|4274.4|4280|4274|4280.4|4274.4|4280|4274|0
1730166310000|2024-10-29 01:45:10|4279.7|4273.7|4279.4|4273.4|4279.7|4273.7|4279.4|4273.4|0
1730166320000|2024-10-29 01:45:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1730166330000|2024-10-29 01:45:30|4279.4|4273.4|4280|4274|4280|4274|4279.4|4273.4|0
1730166340000|2024-10-29 01:45:40|4280.4|4274.4|4281|4275|4281.4|4275.4|4280.4|4274.4|2
1730166370000|2024-10-29 01:46:10|4281.4|4275.4|4281|4275|4281.4|4275.4|4281|4275|0
1730166380000|2024-10-29 01:46:20|4280.9|4274.9|4280.4|4274.4|4280.9|4274.9|4280.4|4274.4|0
1730166400000|2024-10-29 01:46:40|4280.5|4274.5|4281.4|4275.4|4281.7|4275.7|4280.5|4274.5|1
1730166410000|2024-10-29 01:46:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1730166430000|2024-10-29 01:47:10|4282.4|4276.4|4283.4|4277.4|4283.4|4277.4|4282.4|4276.4|1
1730166440000|2024-10-29 01:47:20|4283|4277|4283.4|4277.4|4283.4|4277.4|4283|4277|0
1730166450000|2024-10-29 01:47:30|4283|4277|4282.5|4276.5|4283|4277|4282.5|4276.5|0
1730166460000|2024-10-29 01:47:40|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1730166470000|2024-10-29 01:47:50|4282|4276|4282|4276|4282|4276|4282|4276|0
1730166480000|2024-10-29 01:48:00|4282.4|4276.4|4282|4276|4282.4|4276.4|4282|4276|0
1730166490000|2024-10-29 01:48:10|4281.4|4275.4|4282|4276|4282|4276|4281.4|4275.4|0
1730166500000|2024-10-29 01:48:20|4281.5|4275.5|4282|4276|4282|4276|4281.5|4275.5|0
1730166510000|2024-10-29 01:48:30|4281.5|4275.5|4281.2|4275.2|4281.5|4275.5|4281.2|4275.2|1
1730166520000|2024-10-29 01:48:40|4281.5|4275.5|4281|4275|4281.5|4275.5|4280.4|4274.4|1
1730166530000|2024-10-29 01:48:50|4281.4|4275.4|4281|4275|4281.4|4275.4|4281|4275|0
1730166540000|2024-10-29 01:49:00|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281|4275|0
1730166560000|2024-10-29 01:49:20|4282.4|4276.4|4282.4|4276.4|4282.7|4276.7|4282|4276|0
1730166570000|2024-10-29 01:49:30|4282.7|4276.7|4282.4|4276.4|4282.7|4276.7|4282|4276|0
1730166580000|2024-10-29 01:49:40|4282|4276|4282.4|4276.4|4282.4|4276.4|4282|4276|0
1730166590000|2024-10-29 01:49:50|4282|4276|4282.7|4276.7|4282.7|4276.7|4282|4276|0
1730166600000|2024-10-29 01:50:00|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|0
1730166620000|2024-10-29 01:50:20|4281.9|4275.9|4281.7|4275.7|4281.9|4275.9|4281.7|4275.7|0
1730166630000|2024-10-29 01:50:30|4282|4276|4282.4|4276.4|4282.4|4276.4|4282|4276|0
1730166640000|2024-10-29 01:50:40|4282|4276|4282.5|4276.5|4282.5|4276.5|4282|4276|0
1730166650000|2024-10-29 01:50:50|4282|4276|4281.4|4275.4|4282|4276|4281.4|4275.4|4
1730166660000|2024-10-29 01:51:00|4281.5|4275.5|4281.4|4275.4|4282.4|4276.4|4280.9|4274.9|3
1730166680000|2024-10-29 01:51:20|4281.2|4275.2|4281|4275|4281.4|4275.4|4280.9|4274.9|3
1730166690000|2024-10-29 01:51:30|4280.9|4274.9|4281|4275|4281.4|4275.4|4280.9|4274.9|0
1730166710000|2024-10-29 01:51:50|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1730166720000|2024-10-29 01:52:00|4281.5|4275.5|4282.4|4276.4|4282.4|4276.4|4281.5|4275.5|1
1730166730000|2024-10-29 01:52:10|4282.9|4276.9|4283.5|4277.5|4283.5|4277.5|4282.9|4276.9|1
1730166740000|2024-10-29 01:52:20|4284.4|4278.4|4284.2|4278.2|4285|4279|4284.2|4278.2|4
1730166750000|2024-10-29 01:52:30|4284|4278|4283.7|4277.7|4284|4278|4283.4|4277.4|1
1730166760000|2024-10-29 01:52:40|4284|4278|4284|4278|4284.5|4278.5|4284|4278|0
1730166770000|2024-10-29 01:52:50|4284.4|4278.4|4284|4278|4284.4|4278.4|4284|4278|0
1730166780000|2024-10-29 01:53:00|4284.4|4278.4|4284.7|4278.7|4284.7|4278.7|4284.4|4278.4|0
1730166790000|2024-10-29 01:53:10|4284|4278|4284.4|4278.4|4284.4|4278.4|4284|4278|1
1730166800000|2024-10-29 01:53:20|4284|4278|4284|4278|4284|4278|4284|4278|0
1730166810000|2024-10-29 01:53:30|4284.4|4278.4|4284.7|4278.7|4284.7|4278.7|4284.4|4278.4|0
1730166820000|2024-10-29 01:53:40|4285|4279|4285|4279|4285|4279|4285|4279|0
1730166830000|2024-10-29 01:53:50|4284.7|4278.7|4284.4|4278.4|4284.7|4278.7|4284.4|4278.4|0
1730166840000|2024-10-29 01:54:00|4284.7|4278.7|4286|4280|4286|4280|4284.5|4278.5|0
1730166860000|2024-10-29 01:54:20|4286.4|4280.4|4287.4|4281.4|4287.4|4281.4|4286.4|4280.4|1
1730166870000|2024-10-29 01:54:30|4287.5|4281.5|4288.4|4282.4|4288.5|4282.5|4287.5|4281.5|0
1730166880000|2024-10-29 01:54:40|||||||||1
1730166890000|2024-10-29 01:54:50|4288.7|4282.7|4289.4|4283.4|4289.4|4283.4|4288.4|4282.4|1
1730166910000|2024-10-29 01:55:10|4288.4|4282.4|4288.4|4282.4|4289.4|4283.4|4288.4|4282.4|5
1730166950000|2024-10-29 01:55:50|4287.9|4281.9|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|0
1730166960000|2024-10-29 01:56:00|4288.2|4282.2|4287.4|4281.4|4288.2|4282.2|4287.4|4281.4|0
1730166970000|2024-10-29 01:56:10|4287.5|4281.5|4287.4|4281.4|4287.5|4281.5|4287.4|4281.4|0
1730166980000|2024-10-29 01:56:20|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1730167000000|2024-10-29 01:56:40|4287.4|4281.4|4286.9|4280.9|4287.4|4281.4|4286.9|4280.9|1
1730167010000|2024-10-29 01:56:50|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1730167020000|2024-10-29 01:57:00|4286.4|4280.4|4286.5|4280.5|4286.5|4280.5|4286|4280|1
1730167030000|2024-10-29 01:57:10|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|0
1730167040000|2024-10-29 01:57:20|4286|4280|4285.4|4279.4|4286|4280|4284.4|4278.4|0
1730167050000|2024-10-29 01:57:30|4285.2|4279.2|4285.1|4279.1|4285.2|4279.2|4285.1|4279.1|0
1730167060000|2024-10-29 01:57:40|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1730167070000|2024-10-29 01:57:50|4284.2|4278.2|4284.4|4278.4|4284.4|4278.4|4284.2|4278.2|2
1730167080000|2024-10-29 01:58:00|4285|4279|4285|4279|4285|4279|4285|4279|1
1730167090000|2024-10-29 01:58:10|4284.7|4278.7|4284.4|4278.4|4284.7|4278.7|4284.4|4278.4|0
1730167100000|2024-10-29 01:58:20|4284.5|4278.5|4285.5|4279.5|4285.5|4279.5|4284.5|4278.5|0
1730167110000|2024-10-29 01:58:30|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|0
1730167120000|2024-10-29 01:58:40|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1730167130000|2024-10-29 01:58:50|4285.4|4279.4|4285.5|4279.5|4285.5|4279.5|4285.4|4279.4|0
1730167140000|2024-10-29 01:59:00|4285.9|4279.9|4286.4|4280.4|4286.7|4280.7|4285.9|4279.9|1
1730167150000|2024-10-29 01:59:10|4285.5|4279.5|4285.7|4279.7|4286|4280|4285.5|4279.5|0
1730167160000|2024-10-29 01:59:20|4285.5|4279.5|4285.4|4279.4|4285.5|4279.5|4285.4|4279.4|0
1730167170000|2024-10-29 01:59:30|4285.5|4279.5|4285.1|4279.1|4285.5|4279.5|4285.1|4279.1|0
1730167180000|2024-10-29 01:59:40|4285|4279|4284.5|4278.5|4285|4279|4284.4|4278.4|0
1730167190000|2024-10-29 01:59:50|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1730167200000|2024-10-29 02:00:00|4284.7|4278.7|4285.4|4279.4|4285.4|4279.4|4284.7|4278.7|1
1730167210000|2024-10-29 02:00:10|4284.7|4278.7|4285.5|4279.5|4285.5|4279.5|4284.7|4278.7|2
1730167230000|2024-10-29 02:00:30|4286|4280|4287|4281|4287|4281|4286|4280|2
1730167240000|2024-10-29 02:00:40|4287.4|4281.4|4287.4|4281.4|4287.7|4281.7|4287|4281|1
1730167250000|2024-10-29 02:00:50|4287|4281|4288.2|4282.2|4288.4|4282.4|4286.7|4280.7|0
1730167260000|2024-10-29 02:01:00|4288.5|4282.5|4290.4|4284.4|4290.4|4284.4|4288.4|4282.4|11
1730167270000|2024-10-29 02:01:10|4290.5|4284.5|4290.4|4284.4|4290.5|4284.5|4289.7|4283.7|0
1730167280000|2024-10-29 02:01:20|4290|4284|4289.7|4283.7|4290|4284|4289.7|4283.7|0
1730167290000|2024-10-29 02:01:30|4289.5|4283.5|4289|4283|4289.5|4283.5|4289|4283|1
1730167300000|2024-10-29 02:01:40|4288.4|4282.4|4288.5|4282.5|4288.5|4282.5|4287.5|4281.5|4
1730167310000|2024-10-29 02:01:50|4288.7|4282.7|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1730167320000|2024-10-29 02:02:00|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1730167330000|2024-10-29 02:02:10|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1730167350000|2024-10-29 02:02:30|4287.4|4281.4|4288|4282|4288.4|4282.4|4287.4|4281.4|2
1730167360000|2024-10-29 02:02:40|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730167380000|2024-10-29 02:03:00|4286.7|4280.7|4289.2|4283.2|4289.2|4283.2|4286.7|4280.7|16
1730167390000|2024-10-29 02:03:10|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|9
1730167400000|2024-10-29 02:03:20|4287|4281|4286.7|4280.7|4287|4281|4286.7|4280.7|13
1730167410000|2024-10-29 02:03:30|4285.7|4279.7|4285.5|4279.5|4285.7|4279.7|4284.7|4278.7|0
1730167420000|2024-10-29 02:03:40|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1730167430000|2024-10-29 02:03:50|4286.5|4280.5|4285.7|4279.7|4286.5|4280.5|4285.7|4279.7|0
1730167440000|2024-10-29 02:04:00|4285.5|4279.5|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|0
1730167450000|2024-10-29 02:04:10|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|1
1730167460000|2024-10-29 02:04:20|4285.5|4279.5|4286.7|4280.7|4286.7|4280.7|4285.5|4279.5|0
1730167470000|2024-10-29 02:04:30|4286.9|4280.9|4286.9|4280.9|4287.2|4281.2|4286.9|4280.9|0
1730167480000|2024-10-29 02:04:40|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4286.9|4280.9|0
1730167490000|2024-10-29 02:04:50|4287.9|4281.9|4287.7|4281.7|4287.9|4281.9|4287.7|4281.7|1
1730167500000|2024-10-29 02:05:00|4287.2|4281.2|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1730167510000|2024-10-29 02:05:10|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.9|4280.9|0
1730167520000|2024-10-29 02:05:20|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1730167540000|2024-10-29 02:05:40|4287.4|4281.4|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1730167550000|2024-10-29 02:05:50|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1730167560000|2024-10-29 02:06:00|4286.7|4280.7|4285.7|4279.7|4286.7|4280.7|4285.7|4279.7|2
1730167570000|2024-10-29 02:06:10|4286|4280|4286.4|4280.4|4286.4|4280.4|4286|4280|0
1730167580000|2024-10-29 02:06:20|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1730167600000|2024-10-29 02:06:40|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|0
1730167610000|2024-10-29 02:06:50|4284.7|4278.7|4285.2|4279.2|4285.7|4279.7|4284.7|4278.7|0
1730167620000|2024-10-29 02:07:00|4284.9|4278.9|4284.7|4278.7|4285|4279|4284.7|4278.7|0
1730167640000|2024-10-29 02:07:20|4285|4279|4285.7|4279.7|4285.7|4279.7|4285|4279|1
1730167650000|2024-10-29 02:07:30|4285.4|4279.4|4285.7|4279.7|4285.7|4279.7|4285.4|4279.4|0
1730167660000|2024-10-29 02:07:40|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|0
1730167670000|2024-10-29 02:07:50|4286.7|4280.7|4287.7|4281.7|4287.7|4281.7|4286.7|4280.7|1
1730167680000|2024-10-29 02:08:00|4288.2|4282.2|4289|4283|4289.7|4283.7|4288.2|4282.2|1
1730167690000|2024-10-29 02:08:10|4288.7|4282.7|4291|4285|4291|4285|4288.7|4282.7|1
1730167700000|2024-10-29 02:08:20|4290.7|4284.7|4290.7|4284.7|4291|4285|4290.7|4284.7|0
1730167710000|2024-10-29 02:08:30|4291|4285|4291|4285|4291.2|4285.2|4291|4285|0
1730167720000|2024-10-29 02:08:40|4291.2|4285.2|4293.5|4287.5|4293.7|4287.7|4291|4285|10
1730167730000|2024-10-29 02:08:50|4293.2|4287.2|4292.9|4286.9|4293.2|4287.2|4292.9|4286.9|0
1730167740000|2024-10-29 02:09:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292|4286|1
1730167750000|2024-10-29 02:09:10|4293|4287|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1730167760000|2024-10-29 02:09:20|4292.5|4286.5|4292.7|4286.7|4292.7|4286.7|4292.5|4286.5|0
1730167780000|2024-10-29 02:09:40|4292.4|4286.4|4293.7|4287.7|4293.7|4287.7|4291.7|4285.7|0
1730167790000|2024-10-29 02:09:50|4293.5|4287.5|4293|4287|4293.7|4287.7|4293|4287|0
1730167800000|2024-10-29 02:10:00|4293.4|4287.4|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|0
1730167810000|2024-10-29 02:10:10|4292.5|4286.5|4292.2|4286.2|4292.5|4286.5|4292.2|4286.2|0
1730167820000|2024-10-29 02:10:20|4292.5|4286.5|4291.5|4285.5|4292.5|4286.5|4291.5|4285.5|1
1730167830000|2024-10-29 02:10:30|4291.4|4285.4|4291.7|4285.7|4292|4286|4290.7|4284.7|1
1730167840000|2024-10-29 02:10:40|4292.4|4286.4|4291.7|4285.7|4292.4|4286.4|4291.7|4285.7|0
1730167850000|2024-10-29 02:10:50|4291.5|4285.5|4291.4|4285.4|4291.5|4285.5|4290.7|4284.7|0
1730167860000|2024-10-29 02:11:00|4291.5|4285.5|4291.5|4285.5|4291.7|4285.7|4291.4|4285.4|0
1730167870000|2024-10-29 02:11:10|4292|4286|4291.7|4285.7|4292|4286|4291.4|4285.4|4
1730167880000|2024-10-29 02:11:20|4292|4286|4292.7|4286.7|4292.7|4286.7|4292|4286|1
1730167890000|2024-10-29 02:11:30|4293|4287|4292.7|4286.7|4293|4287|4292.7|4286.7|0
1730167900000|2024-10-29 02:11:40|4293|4287|4292.7|4286.7|4293|4287|4292.7|4286.7|0
1730167910000|2024-10-29 02:11:50|4292|4286|4292.7|4286.7|4292.7|4286.7|4292|4286|0
1730167920000|2024-10-29 02:12:00|4293.4|4287.4|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|0
1730167940000|2024-10-29 02:12:20|4294.4|4288.4|4293.7|4287.7|4294.4|4288.4|4293.7|4287.7|14
1730167960000|2024-10-29 02:12:40|4294.2|4288.2|4294.7|4288.7|4294.7|4288.7|4294.2|4288.2|0
1730167970000|2024-10-29 02:12:50|4294|4288|4294.7|4288.7|4294.7|4288.7|4293.7|4287.7|0
1730167980000|2024-10-29 02:13:00|4293.7|4287.7|4294|4288|4294.2|4288.2|4293.7|4287.7|0
1730167990000|2024-10-29 02:13:10|4293.7|4287.7|4294.7|4288.7|4294.7|4288.7|4293.7|4287.7|0
1730168010000|2024-10-29 02:13:30|4295|4289|4295.5|4289.5|4295.5|4289.5|4295|4289|1
1730168020000|2024-10-29 02:13:40|4297|4291|4295.5|4289.5|4297|4291|4295.5|4289.5|46
1730168030000|2024-10-29 02:13:50|4295.4|4289.4|4295|4289|4295.4|4289.4|4294.7|4288.7|0
1730168040000|2024-10-29 02:14:00|4295.4|4289.4|4295|4289|4295.5|4289.5|4295|4289|0
1730168060000|2024-10-29 02:14:20|4295.5|4289.5|4295.4|4289.4|4295.5|4289.5|4295.4|4289.4|0
1730168070000|2024-10-29 02:14:30|4295|4289|4295.4|4289.4|4295.4|4289.4|4295|4289|0
1730168080000|2024-10-29 02:14:40|4295|4289|4295|4289|4295.5|4289.5|4295|4289|0
1730168090000|2024-10-29 02:14:50|4295.5|4289.5|4295|4289|4295.5|4289.5|4295|4289|2
1730168120000|2024-10-29 02:15:20|4294.9|4288.9|4294.5|4288.5|4294.9|4288.9|4294.5|4288.5|0
1730168140000|2024-10-29 02:15:40|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|2
1730168150000|2024-10-29 02:15:50|4294|4288|4293.7|4287.7|4294|4288|4293.7|4287.7|0
1730168160000|2024-10-29 02:16:00|4294|4288|4293.5|4287.5|4294|4288|4293.5|4287.5|0
1730168190000|2024-10-29 02:16:30|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|1
1730168200000|2024-10-29 02:16:40|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|1
1730168210000|2024-10-29 02:16:50|4293|4287|4292.5|4286.5|4293.5|4287.5|4292.4|4286.4|4
1730168220000|2024-10-29 02:17:00|4292.4|4286.4|4292.5|4286.5|4292.5|4286.5|4292.4|4286.4|0
1730168230000|2024-10-29 02:17:10|4292.4|4286.4|4292.4|4286.4|4292.5|4286.5|4292.4|4286.4|0
1730168240000|2024-10-29 02:17:20|4292.5|4286.5|4292.4|4286.4|4292.5|4286.5|4292.4|4286.4|0
1730168250000|2024-10-29 02:17:30|4292.5|4286.5|4292.4|4286.4|4292.5|4286.5|4292.4|4286.4|0
1730168260000|2024-10-29 02:17:40|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|1
1730168280000|2024-10-29 02:18:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|1
1730168290000|2024-10-29 02:18:10|4293.4|4287.4|4293|4287|4293.4|4287.4|4292.7|4286.7|0
1730168310000|2024-10-29 02:18:30|4292.7|4286.7|4292.4|4286.4|4292.7|4286.7|4292.4|4286.4|0
1730168320000|2024-10-29 02:18:40|4292.5|4286.5|4292.4|4286.4|4292.5|4286.5|4292.4|4286.4|0
1730168330000|2024-10-29 02:18:50|4292.7|4286.7|4293|4287|4293|4287|4292.5|4286.5|0
1730168340000|2024-10-29 02:19:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|1
1730168350000|2024-10-29 02:19:10|4293|4287|4293|4287|4293|4287|4293|4287|0
1730168380000|2024-10-29 02:19:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1730168390000|2024-10-29 02:19:50|4293|4287|4292.4|4286.4|4293.5|4287.5|4292.4|4286.4|1
1730168400000|2024-10-29 02:20:00|4292.5|4286.5|4292.4|4286.4|4292.5|4286.5|4292.4|4286.4|0
1730168410000|2024-10-29 02:20:10|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|0
1730168430000|2024-10-29 02:20:30|4291|4285|4291.4|4285.4|4291.4|4285.4|4291|4285|17
1730168450000|2024-10-29 02:20:50|4291|4285|4290.2|4284.2|4291|4285|4289.9|4283.9|13
1730168480000|2024-10-29 02:21:20|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|0
1730168490000|2024-10-29 02:21:30|4290.2|4284.2|4289.4|4283.4|4290.2|4284.2|4289.4|4283.4|1
1730168500000|2024-10-29 02:21:40|4290.1|4284.1|4291.4|4285.4|4292.1|4286.1|4290.1|4284.1|2
1730168510000|2024-10-29 02:21:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1730168520000|2024-10-29 02:22:00|4292.2|4286.2|4293.2|4287.2|4293.2|4287.2|4292.2|4286.2|2
1730168570000|2024-10-29 02:22:50|4294.4|4288.4|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|6
1730168580000|2024-10-29 02:23:00|4293.7|4287.7|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|1
1730168590000|2024-10-29 02:23:10|4294.9|4288.9|4294.7|4288.7|4294.9|4288.9|4294.7|4288.7|1
1730168600000|2024-10-29 02:23:20|4294.6|4288.6|4294.2|4288.2|4294.6|4288.6|4294.1|4288.1|0
1730168610000|2024-10-29 02:23:30|4296.1|4290.1|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|3
1730168620000|2024-10-29 02:23:40|4296.4|4290.4|4296.1|4290.1|4296.4|4290.4|4296.1|4290.1|4
1730168650000|2024-10-29 02:24:10|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1730168660000|2024-10-29 02:24:20|4298.1|4292.1|4297.7|4291.7|4298.1|4292.1|4297.4|4291.4|4
1730168680000|2024-10-29 02:24:40|4297.4|4291.4|4298.2|4292.2|4298.2|4292.2|4297.1|4291.1|4
1730168690000|2024-10-29 02:24:50|||||||||2
1730168700000|2024-10-29 02:25:00|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1730168710000|2024-10-29 02:25:10|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1730168720000|2024-10-29 02:25:20|4297.4|4291.4|4296.1|4290.1|4297.7|4291.7|4296.1|4290.1|4
1730168800000|2024-10-29 02:26:40|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4
1730168810000|2024-10-29 02:26:50|4294.9|4288.9|4295.2|4289.2|4295.4|4289.4|4294.6|4288.6|2
1730168830000|2024-10-29 02:27:10|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|1
1730168920000|2024-10-29 02:28:40|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|3
1730168940000|2024-10-29 02:29:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1730168990000|2024-10-29 02:29:50|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4295.7|4289.7|3
1730169000000|2024-10-29 02:30:00|4296.2|4290.2|4296.2|4290.2|4298.1|4292.1|4295.7|4289.7|5
1730169010000|2024-10-29 02:30:10|4296.1|4290.1|4298.6|4292.6|4298.6|4292.6|4296.1|4290.1|0
1730169020000|2024-10-29 02:30:20|4298.1|4292.1|4297.1|4291.1|4298.6|4292.6|4297.1|4291.1|14
1730169030000|2024-10-29 02:30:30|4297.2|4291.2|4297.1|4291.1|4298.1|4292.1|4297.1|4291.1|0
1730169040000|2024-10-29 02:30:40|4297.2|4291.2|4297.1|4291.1|4298.1|4292.1|4297.1|4291.1|0
1730169060000|2024-10-29 02:31:00|4296.7|4290.7|4297.2|4291.2|4297.4|4291.4|4296.7|4290.7|1
1730169070000|2024-10-29 02:31:10|4297.6|4291.6|4297.2|4291.2|4298.1|4292.1|4297.2|4291.2|1
1730169080000|2024-10-29 02:31:20|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4296.7|4290.7|0
1730169090000|2024-10-29 02:31:30|4297.2|4291.2|4297.7|4291.7|4298.1|4292.1|4297.2|4291.2|5
1730169100000|2024-10-29 02:31:40|4298.1|4292.1|4298.2|4292.2|4298.2|4292.2|4297.4|4291.4|0
1730169120000|2024-10-29 02:32:00|4297.7|4291.7|4297.1|4291.1|4297.7|4291.7|4296.7|4290.7|2
1730169130000|2024-10-29 02:32:10|4296.7|4290.7|4296.7|4290.7|4297.4|4291.4|4296.4|4290.4|0
1730169140000|2024-10-29 02:32:20|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296.2|4290.2|0
1730169150000|2024-10-29 02:32:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1730169160000|2024-10-29 02:32:40|4296.7|4290.7|4296.2|4290.2|4297.1|4291.1|4296.2|4290.2|0
1730169170000|2024-10-29 02:32:50|4296.6|4290.6|4296.4|4290.4|4297.1|4291.1|4296.4|4290.4|2
1730169180000|2024-10-29 02:33:00|4296.7|4290.7|4295.4|4289.4|4296.7|4290.7|4295.4|4289.4|2
1730169190000|2024-10-29 02:33:10|4295.7|4289.7|4295.4|4289.4|4296.2|4290.2|4295.4|4289.4|0
1730169200000|2024-10-29 02:33:20|4295.1|4289.1|4295.2|4289.2|4295.2|4289.2|4294.4|4288.4|0
1730169210000|2024-10-29 02:33:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1730169220000|2024-10-29 02:33:40|4295.7|4289.7|4295.4|4289.4|4296.1|4290.1|4295.4|4289.4|0
1730169240000|2024-10-29 02:34:00|4295.1|4289.1|4295.4|4289.4|4296.1|4290.1|4295.1|4289.1|2
1730169250000|2024-10-29 02:34:10|4296.1|4290.1|4295.7|4289.7|4296.1|4290.1|4295.7|4289.7|0
1730169260000|2024-10-29 02:34:20|4295.4|4289.4|4296.2|4290.2|4296.2|4290.2|4295.4|4289.4|0
1730169280000|2024-10-29 02:34:40|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.4|4290.4|3
1730169290000|2024-10-29 02:34:50|4297.2|4291.2|4296.4|4290.4|4297.2|4291.2|4296.4|4290.4|1
1730169300000|2024-10-29 02:35:00|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.4|4290.4|0
1730169310000|2024-10-29 02:35:10|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|1
1730169320000|2024-10-29 02:35:20|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.4|4290.4|2
1730169330000|2024-10-29 02:35:30|4297.4|4291.4|4298.2|4292.2|4298.2|4292.2|4297.4|4291.4|13
1730169340000|2024-10-29 02:35:40|4297.9|4291.9|4297.4|4291.4|4298.2|4292.2|4296.7|4290.7|0
1730169350000|2024-10-29 02:35:50|4296.5|4290.5|4296.4|4290.4|4296.5|4290.5|4296.4|4290.4|0
1730169360000|2024-10-29 02:36:00|4297.1|4291.1|4296.7|4290.7|4297.1|4291.1|4296.4|4290.4|1
1730169370000|2024-10-29 02:36:10|4296.4|4290.4|4296.4|4290.4|4296.7|4290.7|4296.2|4290.2|0
1730169380000|2024-10-29 02:36:20|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.7|4290.7|0
1730169390000|2024-10-29 02:36:30|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1730169400000|2024-10-29 02:36:40|4302.2|4296.2|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|11
1730169410000|2024-10-29 02:36:50|4301|4295|4302.2|4296.2|4302.4|4296.4|4300.7|4294.7|12
1730169420000|2024-10-29 02:37:00|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.5|4295.5|0
1730169450000|2024-10-29 02:37:30|4302.2|4296.2|4300.4|4294.4|4302.4|4296.4|4300.4|4294.4|1
1730169460000|2024-10-29 02:37:40|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|0
1730169470000|2024-10-29 02:37:50|4298.7|4292.7|4305.2|4299.2|4305.2|4299.2|4298.2|4292.2|57
1730169480000|2024-10-29 02:38:00|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|3
1730169490000|2024-10-29 02:38:10|4304.5|4298.5|4303.2|4297.2|4304.9|4298.9|4303.2|4297.2|31
1730169500000|2024-10-29 02:38:20|4304.2|4298.2|4304.9|4298.9|4304.9|4298.9|4304.2|4298.2|10
1730169510000|2024-10-29 02:38:30|4304.4|4298.4|4304.1|4298.1|4304.4|4298.4|4303.7|4297.7|7
1730169520000|2024-10-29 02:38:40|4303.7|4297.7|4309.4|4303.4|4309.4|4303.4|4303.7|4297.7|84
1730169530000|2024-10-29 02:38:50|4310.5|4304.5|4310.5|4304.5|4310.9|4304.9|4310.2|4304.2|9
1730169540000|2024-10-29 02:39:00|4310.2|4304.2|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|1
1730169550000|2024-10-29 02:39:10|4309.5|4303.5|4308.9|4302.9|4309.5|4303.5|4308.9|4302.9|4
1730169560000|2024-10-29 02:39:20|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|2
1730169570000|2024-10-29 02:39:30|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4307.4|4301.4|2
1730169590000|2024-10-29 02:39:50|4307|4301|4307|4301|4307|4301|4307|4301|0
1730169600000|2024-10-29 02:40:00|4306.9|4300.9|4306.5|4300.5|4306.9|4300.9|4305.9|4299.9|8
1730169610000|2024-10-29 02:40:10|4306.4|4300.4|4306.5|4300.5|4306.5|4300.5|4306.4|4300.4|3
1730169620000|2024-10-29 02:40:20|4306.4|4300.4|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|3
1730169630000|2024-10-29 02:40:30|4305.9|4299.9|4305|4299|4305.9|4299.9|4304.7|4298.7|1
1730169640000|2024-10-29 02:40:40|4304.7|4298.7|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|1
1730169660000|2024-10-29 02:41:00|4304.9|4298.9|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|2
1730169670000|2024-10-29 02:41:10|4304.5|4298.5|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|1
1730169680000|2024-10-29 02:41:20|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1730169690000|2024-10-29 02:41:30|4304.4|4298.4|4305.9|4299.9|4305.9|4299.9|4304.4|4298.4|6
1730169700000|2024-10-29 02:41:40|||||||||1
1730169720000|2024-10-29 02:42:00|4306.5|4300.5|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|5
1730169730000|2024-10-29 02:42:10|4306.5|4300.5|4307.9|4301.9|4308.2|4302.2|4306.5|4300.5|6
1730169740000|2024-10-29 02:42:20|4308.2|4302.2|4308.4|4302.4|4308.5|4302.5|4308.2|4302.2|2
1730169750000|2024-10-29 02:42:30|4308|4302|4308|4302|4308.4|4302.4|4308|4302|0
1730169760000|2024-10-29 02:42:40|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|4
1730169770000|2024-10-29 02:42:50|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|1
1730169780000|2024-10-29 02:43:00|4308.4|4302.4|4308.5|4302.5|4308.9|4302.9|4308.4|4302.4|2
1730169790000|2024-10-29 02:43:10|4308.9|4302.9|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|1
1730169800000|2024-10-29 02:43:20|4307.5|4301.5|4308.4|4302.4|4308.4|4302.4|4307.5|4301.5|2
1730169810000|2024-10-29 02:43:30|4308.2|4302.2|4308.4|4302.4|4308.4|4302.4|4307.5|4301.5|3
1730169820000|2024-10-29 02:43:40|4308|4302|4307.9|4301.9|4308.4|4302.4|4307.5|4301.5|0
1730169830000|2024-10-29 02:43:50|4307.5|4301.5|4307.4|4301.4|4308.4|4302.4|4307|4301|1
1730169840000|2024-10-29 02:44:00|4307.5|4301.5|4309.9|4303.9|4309.9|4303.9|4307.4|4301.4|3
1730169850000|2024-10-29 02:44:10|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1730169860000|2024-10-29 02:44:20|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|0
1730169870000|2024-10-29 02:44:30|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|1
1730169880000|2024-10-29 02:44:40|4309.5|4303.5|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|2
1730169900000|2024-10-29 02:45:00|4309.7|4303.7|4307.4|4301.4|4309.7|4303.7|4307.4|4301.4|8
1730169910000|2024-10-29 02:45:10|4307.5|4301.5|4308.4|4302.4|4308.4|4302.4|4307.5|4301.5|3
1730169930000|2024-10-29 02:45:30|4308.5|4302.5|4308.9|4302.9|4308.9|4302.9|4308.5|4302.5|0
1730169940000|2024-10-29 02:45:40|||||||||4
1730169960000|2024-10-29 02:46:00|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|3
1730169970000|2024-10-29 02:46:10|4309.5|4303.5|4309.9|4303.9|4310.4|4304.4|4309.5|4303.5|0
1730169980000|2024-10-29 02:46:20|4308.5|4302.5|4308.9|4302.9|4308.9|4302.9|4308.5|4302.5|1
1730169990000|2024-10-29 02:46:30|4308.5|4302.5|4307|4301|4308.5|4302.5|4307|4301|0
1730170000000|2024-10-29 02:46:40|4306.7|4300.7|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|0
1730170010000|2024-10-29 02:46:50|4306.2|4300.2|4305.5|4299.5|4306.2|4300.2|4305.4|4299.4|0
1730170020000|2024-10-29 02:47:00|4305.7|4299.7|4306.4|4300.4|4306.4|4300.4|4305.5|4299.5|0
1730170030000|2024-10-29 02:47:10|4305.7|4299.7|4306.4|4300.4|4306.4|4300.4|4305.7|4299.7|0
1730170040000|2024-10-29 02:47:20|4306.7|4300.7|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|6
1730170060000|2024-10-29 02:47:40|4306.5|4300.5|4307.9|4301.9|4307.9|4301.9|4306.5|4300.5|2
1730170070000|2024-10-29 02:47:50|4307.5|4301.5|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1730170080000|2024-10-29 02:48:00|4308.2|4302.2|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|1
1730170090000|2024-10-29 02:48:10|4307.7|4301.7|4307.4|4301.4|4307.7|4301.7|4307.4|4301.4|1
1730170120000|2024-10-29 02:48:40|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|1
1730170130000|2024-10-29 02:48:50|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|1
1730170140000|2024-10-29 02:49:00|4307.4|4301.4|4307.5|4301.5|4308|4302|4307.4|4301.4|0
1730170160000|2024-10-29 02:49:20|4307.4|4301.4|4306.7|4300.7|4307.4|4301.4|4306.5|4300.5|0
1730170170000|2024-10-29 02:49:30|4307|4301|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|0
1730170180000|2024-10-29 02:49:40|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1730170200000|2024-10-29 02:50:00|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|0
1730170220000|2024-10-29 02:50:20|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1730170230000|2024-10-29 02:50:30|4305.5|4299.5|4306.4|4300.4|4306.4|4300.4|4305.4|4299.4|0
1730170250000|2024-10-29 02:50:50|4305.7|4299.7|4306|4300|4306.4|4300.4|4305.5|4299.5|0
1730170260000|2024-10-29 02:51:00|4306.4|4300.4|4306|4300|4306.4|4300.4|4305.5|4299.5|0
1730170270000|2024-10-29 02:51:10|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4305.7|4299.7|0
1730170290000|2024-10-29 02:51:30|4306.5|4300.5|4306.9|4300.9|4306.9|4300.9|4306.5|4300.5|0
1730170300000|2024-10-29 02:51:40|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|1
1730170320000|2024-10-29 02:52:00|||||||||1
1730170330000|2024-10-29 02:52:10|4307|4301|4306.7|4300.7|4307|4301|4306.7|4300.7|9
1730170340000|2024-10-29 02:52:20|4307.1|4301.1|4306.7|4300.7|4307.1|4301.1|4306.7|4300.7|0
1730170350000|2024-10-29 02:52:30|4306.1|4300.1|4304.7|4298.7|4306.2|4300.2|4304.7|4298.7|2
1730170360000|2024-10-29 02:52:40|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4304.7|4298.7|0
1730170370000|2024-10-29 02:52:50|4304.7|4298.7|4304.7|4298.7|4305.1|4299.1|4304.7|4298.7|0
1730170380000|2024-10-29 02:53:00|4304.6|4298.6|4302.4|4296.4|4304.6|4298.6|4302.4|4296.4|1
1730170390000|2024-10-29 02:53:10|4302.2|4296.2|4301.7|4295.7|4302.2|4296.2|4300.7|4294.7|5
1730170400000|2024-10-29 02:53:20|4301.6|4295.6|4300.7|4294.7|4301.6|4295.6|4300.7|4294.7|0
1730170410000|2024-10-29 02:53:30|4301.1|4295.1|4301.4|4295.4|4301.4|4295.4|4301.1|4295.1|2
1730170420000|2024-10-29 02:53:40|4301.7|4295.7|4301.7|4295.7|4302.1|4296.1|4301.7|4295.7|0
1730170430000|2024-10-29 02:53:50|4300.2|4294.2|4300.7|4294.7|4300.7|4294.7|4300.2|4294.2|0
1730170440000|2024-10-29 02:54:00|4301.1|4295.1|4300.9|4294.9|4301.4|4295.4|4300.7|4294.7|0
1730170450000|2024-10-29 02:54:10|4301.2|4295.2|4301.1|4295.1|4301.2|4295.2|4301.1|4295.1|0
1730170460000|2024-10-29 02:54:20|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1730170470000|2024-10-29 02:54:30|4301.4|4295.4|4301.4|4295.4|4301.7|4295.7|4301.2|4295.2|0
1730170480000|2024-10-29 02:54:40|4301.9|4295.9|4301.7|4295.7|4301.9|4295.9|4301.7|4295.7|0
1730170490000|2024-10-29 02:54:50|4301.5|4295.5|4301.4|4295.4|4301.5|4295.5|4301.4|4295.4|1
1730170500000|2024-10-29 02:55:00|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|1
1730170510000|2024-10-29 02:55:10|4301.5|4295.5|4300.9|4294.9|4301.5|4295.5|4300.9|4294.9|1
1730170540000|2024-10-29 02:55:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|1
1730170550000|2024-10-29 02:55:50|4300.5|4294.5|4300.4|4294.4|4300.5|4294.5|4300.4|4294.4|0
1730170560000|2024-10-29 02:56:00|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|1
1730170570000|2024-10-29 02:56:10|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1730170580000|2024-10-29 02:56:20|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|5
1730170590000|2024-10-29 02:56:30|4300.5|4294.5|4301.2|4295.2|4301.2|4295.2|4300.5|4294.5|0
1730170600000|2024-10-29 02:56:40|4300.9|4294.9|4301.5|4295.5|4302|4296|4300.9|4294.9|1
1730170610000|2024-10-29 02:56:50|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1730170620000|2024-10-29 02:57:00|4301.5|4295.5|4302.4|4296.4|4302.4|4296.4|4301.5|4295.5|0
1730170630000|2024-10-29 02:57:10|4301.5|4295.5|4302|4296|4302|4296|4301.4|4295.4|0
1730170640000|2024-10-29 02:57:20|4302.2|4296.2|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|0
1730170670000|2024-10-29 02:57:50|4301.1|4295.1|4299.4|4293.4|4301.1|4295.1|4299.4|4293.4|2
1730170680000|2024-10-29 02:58:00|4299.2|4293.2|4298.4|4292.4|4299.2|4293.2|4298.4|4292.4|0
1730170700000|2024-10-29 02:58:20|4297.9|4291.9|4297.4|4291.4|4298.2|4292.2|4297.4|4291.4|2
1730170710000|2024-10-29 02:58:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4296.9|4290.9|0
1730170720000|2024-10-29 02:58:40|||||||||1
1730170740000|2024-10-29 02:59:00|4296.9|4290.9|4295.5|4289.5|4296.9|4290.9|4295.5|4289.5|2
1730170750000|2024-10-29 02:59:10|4295.9|4289.9|4296.2|4290.2|4296.2|4290.2|4295.9|4289.9|1
1730170770000|2024-10-29 02:59:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|1
1730170780000|2024-10-29 02:59:40|4294.4|4288.4|4294.2|4288.2|4294.4|4288.4|4294.2|4288.2|4
1730170790000|2024-10-29 02:59:50|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|1
1730170800000|2024-10-29 03:00:00|4293.7|4287.7|4294.1|4288.1|4294.1|4288.1|4292.9|4286.9|8
1730170810000|2024-10-29 03:00:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.1|4288.1|0
1730170820000|2024-10-29 03:00:20|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1730170830000|2024-10-29 03:00:30|4293.7|4287.7|4293.7|4287.7|4294.1|4288.1|4293.7|4287.7|0
1730170840000|2024-10-29 03:00:40|4293.6|4287.6|4293.2|4287.2|4293.6|4287.6|4293.2|4287.2|0
1730170860000|2024-10-29 03:01:00|4292.6|4286.6|4292.2|4286.2|4292.6|4286.6|4291.9|4285.9|3
1730170880000|2024-10-29 03:01:20|4291.9|4285.9|4290.1|4284.1|4291.9|4285.9|4290.1|4284.1|7
1730170890000|2024-10-29 03:01:30|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.4|4283.4|1
1730170900000|2024-10-29 03:01:40|4289.9|4283.9|4288.7|4282.7|4289.9|4283.9|4288.7|4282.7|1
1730170910000|2024-10-29 03:01:50|4289.1|4283.1|4288.2|4282.2|4289.1|4283.1|4288.2|4282.2|2
1730170920000|2024-10-29 03:02:00|4288.4|4282.4|4291.1|4285.1|4291.2|4285.2|4288.4|4282.4|1
1730170930000|2024-10-29 03:02:10|4291.2|4285.2|4291.1|4285.1|4291.2|4285.2|4290.2|4284.2|0
1730170940000|2024-10-29 03:02:20|4291.2|4285.2|4291.1|4285.1|4291.2|4285.2|4291.1|4285.1|0
1730170950000|2024-10-29 03:02:30|4290.7|4284.7|4289.7|4283.7|4290.7|4284.7|4289.7|4283.7|0
1730170960000|2024-10-29 03:02:40|4290.1|4284.1|4290.1|4284.1|4290.7|4284.7|4290.1|4284.1|0
1730170970000|2024-10-29 03:02:50|4290.6|4284.6|4290.7|4284.7|4290.7|4284.7|4290.6|4284.6|0
1730170980000|2024-10-29 03:03:00|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.2|4284.2|0
1730170990000|2024-10-29 03:03:10|4291.2|4285.2|4293.2|4287.2|4293.2|4287.2|4291.2|4285.2|2
1730171000000|2024-10-29 03:03:20|4294.1|4288.1|4293.7|4287.7|4294.1|4288.1|4293.7|4287.7|1
1730171010000|2024-10-29 03:03:30|4293.4|4287.4|4293.7|4287.7|4294.1|4288.1|4293.4|4287.4|0
1730171020000|2024-10-29 03:03:40|4293.6|4287.6|4293.9|4287.9|4294.2|4288.2|4293.6|4287.6|1
1730171030000|2024-10-29 03:03:50|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4293.4|4287.4|1
1730171040000|2024-10-29 03:04:00|4294.1|4288.1|4295.4|4289.4|4296.2|4290.2|4293.7|4287.7|10
1730171050000|2024-10-29 03:04:10|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1730171060000|2024-10-29 03:04:20|4294.7|4288.7|4294|4288|4294.7|4288.7|4294|4288|0
1730171070000|2024-10-29 03:04:30|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|0
1730171080000|2024-10-29 03:04:40|4293.1|4287.1|4292.7|4286.7|4293.1|4287.1|4292.7|4286.7|0
1730171090000|2024-10-29 03:04:50|4292.2|4286.2|4291.7|4285.7|4292.4|4286.4|4291.4|4285.4|1
1730171100000|2024-10-29 03:05:00|4291.9|4285.9|4292.7|4286.7|4293.2|4287.2|4291.7|4285.7|0
1730171110000|2024-10-29 03:05:10|4293.1|4287.1|4292.1|4286.1|4293.2|4287.2|4292.1|4286.1|0
1730171120000|2024-10-29 03:05:20|4292.2|4286.2|4291.7|4285.7|4292.7|4286.7|4291.7|4285.7|0
1730171130000|2024-10-29 03:05:30|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|0
1730171140000|2024-10-29 03:05:40|4291.1|4285.1|4290.2|4284.2|4291.1|4285.1|4290.2|4284.2|1
1730171150000|2024-10-29 03:05:50|4289.9|4283.9|4290.2|4284.2|4290.2|4284.2|4289.9|4283.9|0
1730171160000|2024-10-29 03:06:00|4289.9|4283.9|4289.1|4283.1|4290.2|4284.2|4288.4|4282.4|1
1730171170000|2024-10-29 03:06:10|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|0
1730171180000|2024-10-29 03:06:20|4288.2|4282.2|4286.4|4280.4|4288.2|4282.2|4286.4|4280.4|2
1730171190000|2024-10-29 03:06:30|4286.5|4280.5|4285.9|4279.9|4286.9|4280.9|4285.9|4279.9|4
1730171200000|2024-10-29 03:06:40|4286.2|4280.2|4285.9|4279.9|4286.2|4280.2|4285.9|4279.9|2
1730171210000|2024-10-29 03:06:50|4285.6|4279.6|4284.2|4278.2|4285.6|4279.6|4284.2|4278.2|1
1730171220000|2024-10-29 03:07:00|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4284.2|4278.2|4
1730171230000|2024-10-29 03:07:10|4284.7|4278.7|4284.2|4278.2|4285.1|4279.1|4284.2|4278.2|0
1730171240000|2024-10-29 03:07:20|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.2|4278.2|0
1730171250000|2024-10-29 03:07:30|4284.1|4278.1|4285.1|4279.1|4285.1|4279.1|4284.1|4278.1|4
1730171260000|2024-10-29 03:07:40|4284.7|4278.7|4285.1|4279.1|4285.1|4279.1|4284.7|4278.7|0
1730171270000|2024-10-29 03:07:50|4285.2|4279.2|4284.1|4278.1|4285.6|4279.6|4284.1|4278.1|2
1730171280000|2024-10-29 03:08:00|4283.9|4277.9|4283.6|4277.6|4283.9|4277.9|4283.6|4277.6|8
1730171290000|2024-10-29 03:08:10|4283.3|4277.3|4281.1|4275.1|4283.3|4277.3|4280.6|4274.6|8
1730171300000|2024-10-29 03:08:20|4281.4|4275.4|4280.9|4274.9|4281.4|4275.4|4280.9|4274.9|0
1730171310000|2024-10-29 03:08:30|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|1
1730171320000|2024-10-29 03:08:40|4281.8|4275.8|4281.4|4275.4|4281.8|4275.8|4281.4|4275.4|0
1730171330000|2024-10-29 03:08:50|4281.1|4275.1|4281.8|4275.8|4281.9|4275.9|4281.1|4275.1|0
1730171340000|2024-10-29 03:09:00|4281.4|4275.4|4282.9|4276.9|4282.9|4276.9|4281.4|4275.4|1
1730171350000|2024-10-29 03:09:10|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.4|4276.4|1
1730171360000|2024-10-29 03:09:20|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.8|4276.8|0
1730171370000|2024-10-29 03:09:30|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|1
1730171390000|2024-10-29 03:09:50|4282.9|4276.9|4282.9|4276.9|4283.4|4277.4|4282.8|4276.8|1
1730171400000|2024-10-29 03:10:00|4282.8|4276.8|4283.1|4277.1|4283.1|4277.1|4282.8|4276.8|0
1730171410000|2024-10-29 03:10:10|4282.9|4276.9|4282.9|4276.9|4283.1|4277.1|4282.9|4276.9|0
1730171420000|2024-10-29 03:10:20|4283.1|4277.1|4283.4|4277.4|4283.4|4277.4|4283.1|4277.1|1
1730171430000|2024-10-29 03:10:30|4283.1|4277.1|4283.6|4277.6|4283.6|4277.6|4283.1|4277.1|0
1730171440000|2024-10-29 03:10:40|4283.4|4277.4|4283.6|4277.6|4283.6|4277.6|4283.4|4277.4|1
1730171450000|2024-10-29 03:10:50|4285.7|4279.7|4285.8|4279.8|4285.8|4279.8|4285.4|4279.4|10
1730171460000|2024-10-29 03:11:00|4285.4|4279.4|4284.6|4278.6|4285.4|4279.4|4284.6|4278.6|0
1730171470000|2024-10-29 03:11:10|4284.1|4278.1|4283.1|4277.1|4284.1|4278.1|4283.1|4277.1|1
1730171480000|2024-10-29 03:11:20|4283.4|4277.4|4283.1|4277.1|4283.4|4277.4|4282.9|4276.9|0
1730171490000|2024-10-29 03:11:30|4283.9|4277.9|4283.8|4277.8|4283.9|4277.9|4283.8|4277.8|0
1730171500000|2024-10-29 03:11:40|4283.9|4277.9|4283.8|4277.8|4283.9|4277.9|4282.9|4276.9|0
1730171510000|2024-10-29 03:11:50|4283.4|4277.4|4282.9|4276.9|4283.8|4277.8|4282.9|4276.9|0
1730171520000|2024-10-29 03:12:00|4283.1|4277.1|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|0
1730171530000|2024-10-29 03:12:10|4283.1|4277.1|4282.9|4276.9|4283.1|4277.1|4282.9|4276.9|0
1730171540000|2024-10-29 03:12:20|4283.1|4277.1|4283.8|4277.8|4283.8|4277.8|4283.1|4277.1|0
1730171550000|2024-10-29 03:12:30|4283.4|4277.4|4283.9|4277.9|4283.9|4277.9|4283.4|4277.4|0
1730171560000|2024-10-29 03:12:40|4278.6|4272.6|4278.4|4272.4|4278.6|4272.6|4278.1|4272.1|11
1730171570000|2024-10-29 03:12:50|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|1
1730171580000|2024-10-29 03:13:00|4278.4|4272.4|4278.7|4272.7|4278.7|4272.7|4278.4|4272.4|0
1730171590000|2024-10-29 03:13:10|4278.6|4272.6|4278.4|4272.4|4278.6|4272.6|4278.1|4272.1|1
1730171620000|2024-10-29 03:13:40|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.4|4272.4|0
1730171630000|2024-10-29 03:13:50|4278.4|4272.4|4280.8|4274.8|4280.8|4274.8|4278.4|4272.4|2
1730171640000|2024-10-29 03:14:00|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|2
1730171650000|2024-10-29 03:14:10|4279.9|4273.9|4279.8|4273.8|4280.4|4274.4|4279.8|4273.8|0
1730171660000|2024-10-29 03:14:20|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1730171670000|2024-10-29 03:14:30|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|3
1730171690000|2024-10-29 03:14:50|4279.4|4273.4|4279.8|4273.8|4279.8|4273.8|4279.4|4273.4|3
1730171700000|2024-10-29 03:15:00|4280.3|4274.3|4281.1|4275.1|4281.1|4275.1|4280.3|4274.3|1
1730171710000|2024-10-29 03:15:10|4281.8|4275.8|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|0
1730171720000|2024-10-29 03:15:20|4282.4|4276.4|4282.8|4276.8|4282.8|4276.8|4282.4|4276.4|0
1730171730000|2024-10-29 03:15:30|4283.3|4277.3|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|1
1730171740000|2024-10-29 03:15:40|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|1
1730171750000|2024-10-29 03:15:50|4283.8|4277.8|4283.9|4277.9|4283.9|4277.9|4283.4|4277.4|0
1730171760000|2024-10-29 03:16:00|4284.1|4278.1|4284.4|4278.4|4284.4|4278.4|4284.1|4278.1|0
1730171770000|2024-10-29 03:16:10|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|0
1730171780000|2024-10-29 03:16:20|4284.4|4278.4|4284.9|4278.9|4284.9|4278.9|4284.4|4278.4|1
1730171790000|2024-10-29 03:16:30|4285.3|4279.3|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|1
1730171800000|2024-10-29 03:16:40|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1730171820000|2024-10-29 03:17:00|4284.9|4278.9|4285.3|4279.3|4285.3|4279.3|4284.9|4278.9|1
1730171840000|2024-10-29 03:17:20|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|0
1730171850000|2024-10-29 03:17:30|4284.8|4278.8|4284.3|4278.3|4284.8|4278.8|4283.9|4277.9|1
1730171860000|2024-10-29 03:17:40|4283.9|4277.9|4283.8|4277.8|4283.9|4277.9|4283.3|4277.3|2
1730171870000|2024-10-29 03:17:50|4283.9|4277.9|4284.8|4278.8|4284.8|4278.8|4283.8|4277.8|0
1730171890000|2024-10-29 03:18:10|4284.4|4278.4|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|0
1730171930000|2024-10-29 03:18:50|4285.3|4279.3|4284.9|4278.9|4285.3|4279.3|4284.9|4278.9|1
1730171980000|2024-10-29 03:19:40|4285.3|4279.3|4286.8|4280.8|4287.3|4281.3|4285.3|4279.3|17
1730171990000|2024-10-29 03:19:50|4286.4|4280.4|4286.8|4280.8|4286.8|4280.8|4285.9|4279.9|0
1730172000000|2024-10-29 03:20:00|4286.9|4280.9|4286.8|4280.8|4287.3|4281.3|4285.8|4279.8|4
1730172010000|2024-10-29 03:20:10|4286.4|4280.4|4286.4|4280.4|4286.9|4280.9|4286.1|4280.1|0
1730172020000|2024-10-29 03:20:20|4285.9|4279.9|4284.9|4278.9|4285.9|4279.9|4284.9|4278.9|0
1730172030000|2024-10-29 03:20:30|4284.8|4278.8|4283.9|4277.9|4284.9|4278.9|4283.9|4277.9|4
1730172040000|2024-10-29 03:20:40|4283.8|4277.8|4284.4|4278.4|4284.4|4278.4|4283.8|4277.8|0
1730172050000|2024-10-29 03:20:50|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4283.9|4277.9|0
1730172060000|2024-10-29 03:21:00|4284.4|4278.4|4284.1|4278.1|4284.8|4278.8|4283.8|4277.8|0
1730172070000|2024-10-29 03:21:10|4284.4|4278.4|4284.8|4278.8|4284.9|4278.9|4283.9|4277.9|1
1730172080000|2024-10-29 03:21:20|4284.9|4278.9|4284.8|4278.8|4284.9|4278.9|4284.3|4278.3|3
1730172090000|2024-10-29 03:21:30|4284.9|4278.9|4284.8|4278.8|4284.9|4278.9|4284.8|4278.8|1
1730172100000|2024-10-29 03:21:40|4284.4|4278.4|4283.8|4277.8|4284.8|4278.8|4283.8|4277.8|0
1730172110000|2024-10-29 03:21:50|4283.4|4277.4|4283.8|4277.8|4283.8|4277.8|4283.4|4277.4|0
1730172120000|2024-10-29 03:22:00|4283.9|4277.9|4283.8|4277.8|4284.1|4278.1|4283.8|4277.8|0
1730172140000|2024-10-29 03:22:20|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1730172150000|2024-10-29 03:22:30|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|0
1730172160000|2024-10-29 03:22:40|4283.4|4277.4|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|0
1730172170000|2024-10-29 03:22:50|4283.4|4277.4|4283.8|4277.8|4283.8|4277.8|4283.4|4277.4|0
1730172180000|2024-10-29 03:23:00|4283.9|4277.9|4284.8|4278.8|4284.8|4278.8|4283.9|4277.9|1
1730172190000|2024-10-29 03:23:10|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|1
1730172200000|2024-10-29 03:23:20|4284.8|4278.8|4284.8|4278.8|4284.9|4278.9|4284.8|4278.8|0
1730172220000|2024-10-29 03:23:40|4284.9|4278.9|4284.9|4278.9|4285.3|4279.3|4284.9|4278.9|0
1730172230000|2024-10-29 03:23:50|4284.8|4278.8|4284.8|4278.8|4284.9|4278.9|4284.8|4278.8|0
1730172250000|2024-10-29 03:24:10|4284.9|4278.9|4284.8|4278.8|4284.9|4278.9|4284.8|4278.8|0
1730172260000|2024-10-29 03:24:20|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|0
1730172270000|2024-10-29 03:24:30|4284.8|4278.8|4284.8|4278.8|4284.9|4278.9|4284.8|4278.8|1
1730172280000|2024-10-29 03:24:40|4284.9|4278.9|4284.9|4278.9|4285.3|4279.3|4284.9|4278.9|0
1730172290000|2024-10-29 03:24:50|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1730172300000|2024-10-29 03:25:00|4284.9|4278.9|4285.8|4279.8|4285.9|4279.9|4284.9|4278.9|2
1730172310000|2024-10-29 03:25:10|4285.9|4279.9|4285.1|4279.1|4285.9|4279.9|4284.9|4278.9|0
1730172320000|2024-10-29 03:25:20|4285.4|4279.4|4283.9|4277.9|4285.8|4279.8|4283.9|4277.9|1
1730172330000|2024-10-29 03:25:30|4284.3|4278.3|4283.6|4277.6|4284.8|4278.8|4283.4|4277.4|2
1730172340000|2024-10-29 03:25:40|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|0
1730172360000|2024-10-29 03:26:00|4282.4|4276.4|4283.3|4277.3|4283.8|4277.8|4282.4|4276.4|1
1730172370000|2024-10-29 03:26:10|4282.9|4276.9|4282.4|4276.4|4283.4|4277.4|4282.4|4276.4|0
1730172380000|2024-10-29 03:26:20|4282.8|4276.8|4280.9|4274.9|4282.8|4276.8|4280.9|4274.9|0
1730172390000|2024-10-29 03:26:30|4281.1|4275.1|4280.9|4274.9|4281.8|4275.8|4280.9|4274.9|0
1730172400000|2024-10-29 03:26:40|4281.3|4275.3|4281.4|4275.4|4281.9|4275.9|4281.3|4275.3|1
1730172410000|2024-10-29 03:26:50|4281.8|4275.8|4281.9|4275.9|4281.9|4275.9|4281.8|4275.8|0
1730172420000|2024-10-29 03:27:00|4281.8|4275.8|4281.9|4275.9|4281.9|4275.9|4281.8|4275.8|0
1730172430000|2024-10-29 03:27:10|4281.8|4275.8|4281.1|4275.1|4281.8|4275.8|4280.8|4274.8|0
1730172440000|2024-10-29 03:27:20|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.8|4274.8|0
1730172450000|2024-10-29 03:27:30|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1730172460000|2024-10-29 03:27:40|4280.4|4274.4|4280.9|4274.9|4280.9|4274.9|4280.4|4274.4|0
1730172470000|2024-10-29 03:27:50|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.4|4274.4|0
1730172480000|2024-10-29 03:28:00|4280.9|4274.9|4279.9|4273.9|4280.9|4274.9|4279.9|4273.9|0
1730172490000|2024-10-29 03:28:10|4280.1|4274.1|4280.4|4274.4|4280.4|4274.4|4280.1|4274.1|1
1730172500000|2024-10-29 03:28:20|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1730172520000|2024-10-29 03:28:40|4279.6|4273.6|4278.9|4272.9|4279.6|4273.6|4278.9|4272.9|2
1730172530000|2024-10-29 03:28:50|4278.8|4272.8|4278.4|4272.4|4278.8|4272.8|4278.4|4272.4|0
1730172540000|2024-10-29 03:29:00|4278.8|4272.8|4277.8|4271.8|4278.9|4272.9|4277.3|4271.3|4
1730172550000|2024-10-29 03:29:10|4277.6|4271.6|4277.3|4271.3|4277.6|4271.6|4277.3|4271.3|0
1730172560000|2024-10-29 03:29:20|4276.3|4270.3|4276.9|4270.9|4277.1|4271.1|4276.3|4270.3|5
1730172570000|2024-10-29 03:29:30|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.4|4270.4|5
1730172580000|2024-10-29 03:29:40|4274.3|4268.3|4272.9|4266.9|4274.3|4268.3|4272.9|4266.9|15
1730172590000|2024-10-29 03:29:50|4270.6|4264.6|4272.8|4266.8|4272.8|4266.8|4270.6|4264.6|13
1730172600000|2024-10-29 03:30:00|4272.9|4266.9|4273.1|4267.1|4273.1|4267.1|4272.9|4266.9|1
1730172610000|2024-10-29 03:30:10|4273.8|4267.8|4273.1|4267.1|4273.8|4267.8|4273.1|4267.1|0
1730172620000|2024-10-29 03:30:20|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.4|4267.4|0
1730172630000|2024-10-29 03:30:30|4273.9|4267.9|4273.9|4267.9|4274.3|4268.3|4273.9|4267.9|1
1730172690000|2024-10-29 03:31:30|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|1
1730172710000|2024-10-29 03:31:50|||||||||1
1730172720000|2024-10-29 03:32:00|||||||||1
1730172730000|2024-10-29 03:32:10|||||||||1
1730172750000|2024-10-29 03:32:30|4275.3|4269.3|4274.9|4268.9|4275.3|4269.3|4274.9|4268.9|1
1730172760000|2024-10-29 03:32:40|4275.3|4269.3|4276|4270|4276|4270|4274.9|4268.9|47
1730172770000|2024-10-29 03:32:50|4278.5|4272.5|4278.1|4272.1|4278.5|4272.5|4278.1|4272.1|39
1730172800000|2024-10-29 03:33:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.1|4273.1|1
1730172810000|2024-10-29 03:33:30|4279.1|4273.1|4278.8|4272.8|4279.5|4273.5|4278.8|4272.8|0
1730172820000|2024-10-29 03:33:40|4279.1|4273.1|4279.1|4273.1|4279.5|4273.5|4279.1|4273.1|0
1730172840000|2024-10-29 03:34:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1730172850000|2024-10-29 03:34:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1730172870000|2024-10-29 03:34:30|||||||||1
1730172890000|2024-10-29 03:34:50|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|3
1730172900000|2024-10-29 03:35:00|4278.8|4272.8|4278.5|4272.5|4279.5|4273.5|4278.5|4272.5|0
1730172910000|2024-10-29 03:35:10|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1730172930000|2024-10-29 03:35:30|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|2
1730172940000|2024-10-29 03:35:40|4278.1|4272.1|4277.8|4271.8|4278.1|4272.1|4277.8|4271.8|0
1730172950000|2024-10-29 03:35:50|4277.6|4271.6|4277.5|4271.5|4277.6|4271.6|4277.5|4271.5|0
1730172960000|2024-10-29 03:36:00|4277.1|4271.1|4277.5|4271.5|4277.5|4271.5|4277.1|4271.1|0
1730172970000|2024-10-29 03:36:10|4277.1|4271.1|4277.5|4271.5|4277.5|4271.5|4277.1|4271.1|0
1730172980000|2024-10-29 03:36:20|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|1
1730173010000|2024-10-29 03:36:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1730173020000|2024-10-29 03:37:00|4277.1|4271.1|4277.5|4271.5|4277.5|4271.5|4276.6|4270.6|0
1730173030000|2024-10-29 03:37:10|4277.1|4271.1|4277.1|4271.1|4277.5|4271.5|4277.1|4271.1|0
1730173040000|2024-10-29 03:37:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1730173050000|2024-10-29 03:37:30|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|1
1730173060000|2024-10-29 03:37:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.5|4271.5|1
1730173070000|2024-10-29 03:37:50|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1730173080000|2024-10-29 03:38:00|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1730173090000|2024-10-29 03:38:10|4277.6|4271.6|4277.5|4271.5|4277.6|4271.6|4277.1|4271.1|1
1730173110000|2024-10-29 03:38:30|4277.6|4271.6|4278.6|4272.6|4278.6|4272.6|4277.6|4271.6|1
1730173170000|2024-10-29 03:39:30|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1730173190000|2024-10-29 03:39:50|4277.1|4271.1|4277.5|4271.5|4277.5|4271.5|4277.1|4271.1|5
1730173210000|2024-10-29 03:40:10|||||||||2
1730173220000|2024-10-29 03:40:20|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1730173230000|2024-10-29 03:40:30|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|0
1730173260000|2024-10-29 03:41:00|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|8
1730173270000|2024-10-29 03:41:10|4278.1|4272.1|4278.1|4272.1|4278.5|4272.5|4278.1|4272.1|0
1730173280000|2024-10-29 03:41:20|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1730173290000|2024-10-29 03:41:30|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1730173310000|2024-10-29 03:41:50|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.1|4273.1|1
1730173320000|2024-10-29 03:42:00|4278.8|4272.8|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|0
1730173330000|2024-10-29 03:42:10|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|1
1730173340000|2024-10-29 03:42:20|4279.6|4273.6|4279.5|4273.5|4279.6|4273.6|4279.5|4273.5|0
1730173420000|2024-10-29 03:43:40|4279.1|4273.1|4278.8|4272.8|4279.1|4273.1|4278.8|4272.8|1
1730173430000|2024-10-29 03:43:50|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|0
1730173440000|2024-10-29 03:44:00|4279.1|4273.1|4279.5|4273.5|4279.5|4273.5|4279.1|4273.1|1
1730173450000|2024-10-29 03:44:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1730173460000|2024-10-29 03:44:20|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|2
1730173470000|2024-10-29 03:44:30|4280.5|4274.5|4281.5|4275.5|4281.5|4275.5|4280.5|4274.5|2
1730173480000|2024-10-29 03:44:40|4280.6|4274.6|4281|4275|4281|4275|4280.6|4274.6|0
1730173490000|2024-10-29 03:44:50|4281.5|4275.5|4281.1|4275.1|4281.5|4275.5|4280.6|4274.6|1
1730173500000|2024-10-29 03:45:00|4281|4275|4281.5|4275.5|4281.5|4275.5|4280.6|4274.6|0
1730173530000|2024-10-29 03:45:30|4281.1|4275.1|4281.1|4275.1|4281.5|4275.5|4281.1|4275.1|1
1730173540000|2024-10-29 03:45:40|4280.8|4274.8|4281.1|4275.1|4281.1|4275.1|4280.8|4274.8|0
1730173560000|2024-10-29 03:46:00|4281|4275|4280.1|4274.1|4281|4275|4280.1|4274.1|1
1730173570000|2024-10-29 03:46:10|4280|4274|4278.6|4272.6|4280|4274|4278.6|4272.6|0
1730173580000|2024-10-29 03:46:20|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|1
1730173590000|2024-10-29 03:46:30|4278.3|4272.3|4278|4272|4278.3|4272.3|4277.6|4271.6|1
1730173600000|2024-10-29 03:46:40|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1730173610000|2024-10-29 03:46:50|4277.5|4271.5|4277|4271|4277.5|4271.5|4276.6|4270.6|1
1730173620000|2024-10-29 03:47:00|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1730173650000|2024-10-29 03:47:30|4277|4271|4277|4271|4277|4271|4277|4271|1
1730173680000|2024-10-29 03:48:00|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1730173690000|2024-10-29 03:48:10|4277|4271|4277|4271|4277|4271|4277|4271|0
1730173700000|2024-10-29 03:48:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|2
1730173730000|2024-10-29 03:48:50|||||||||1
1730173770000|2024-10-29 03:49:30|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1730173790000|2024-10-29 03:49:50|4277.8|4271.8|4278.5|4272.5|4278.5|4272.5|4277.8|4271.8|1
1730173840000|2024-10-29 03:50:40|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1730173850000|2024-10-29 03:50:50|4278.1|4272.1|4277.5|4271.5|4278.1|4272.1|4277.5|4271.5|1
1730173860000|2024-10-29 03:51:00|4277.1|4271.1|4277.5|4271.5|4277.5|4271.5|4277|4271|1
1730173870000|2024-10-29 03:51:10|4277.1|4271.1|4277.5|4271.5|4277.5|4271.5|4277.1|4271.1|1
1730173890000|2024-10-29 03:51:30|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.5|4270.5|1
1730173900000|2024-10-29 03:51:40|4277.1|4271.1|4277.5|4271.5|4277.5|4271.5|4277.1|4271.1|2
1730173910000|2024-10-29 03:51:50|4278.5|4272.5|4278.1|4272.1|4278.5|4272.5|4278.1|4272.1|0
1730173930000|2024-10-29 03:52:10|4278|4272|4277.8|4271.8|4278|4272|4277.5|4271.5|0
1730173950000|2024-10-29 03:52:30|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1730173960000|2024-10-29 03:52:40|4278.5|4272.5|4278.1|4272.1|4278.5|4272.5|4278.1|4272.1|0
1730173970000|2024-10-29 03:52:50|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|0
1730173990000|2024-10-29 03:53:10|4277.8|4271.8|4277.5|4271.5|4278.5|4272.5|4277.5|4271.5|0
1730174020000|2024-10-29 03:53:40|4277.1|4271.1|4277.5|4271.5|4277.5|4271.5|4277.1|4271.1|1
1730174030000|2024-10-29 03:53:50|4277.8|4271.8|4278.5|4272.5|4278.5|4272.5|4277.8|4271.8|0
1730174040000|2024-10-29 03:54:00|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1730174060000|2024-10-29 03:54:20|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1730174070000|2024-10-29 03:54:30|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1730174090000|2024-10-29 03:54:50|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1730174100000|2024-10-29 03:55:00|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1730174120000|2024-10-29 03:55:20|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1730174130000|2024-10-29 03:55:30|4276.6|4270.6|4276.5|4270.5|4276.6|4270.6|4276.5|4270.5|4
1730174210000|2024-10-29 03:56:50|4276.8|4270.8|4277.1|4271.1|4277.1|4271.1|4276.8|4270.8|1
1730174230000|2024-10-29 03:57:10|4277.5|4271.5|4277.1|4271.1|4277.5|4271.5|4277.1|4271.1|0
1730174240000|2024-10-29 03:57:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1730174250000|2024-10-29 03:57:30|||||||||2
1730174290000|2024-10-29 03:58:10|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1730174300000|2024-10-29 03:58:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1730174330000|2024-10-29 03:58:50|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|2
1730174340000|2024-10-29 03:59:00|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1730174350000|2024-10-29 03:59:10|4278.1|4272.1|4278.5|4272.5|4278.5|4272.5|4278.1|4272.1|0
1730174370000|2024-10-29 03:59:30|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|2
1730174380000|2024-10-29 03:59:40|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.1|4273.1|1
1730174400000|2024-10-29 04:00:00|4279.1|4273.1|4278.5|4272.5|4279.1|4273.1|4278.5|4272.5|0
1730174410000|2024-10-29 04:00:10|4278.6|4272.6|4278.8|4272.8|4278.8|4272.8|4278.6|4272.6|0
1730174420000|2024-10-29 04:00:20|4279.5|4273.5|4279.1|4273.1|4279.5|4273.5|4279.1|4273.1|1
1730174430000|2024-10-29 04:00:30|4279|4273|4279.1|4273.1|4279.5|4273.5|4279|4273|1
1730174440000|2024-10-29 04:00:40|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.1|4273.1|0
1730174450000|2024-10-29 04:00:50|4279.1|4273.1|4279.5|4273.5|4279.5|4273.5|4279.1|4273.1|0
1730174460000|2024-10-29 04:01:00|4279.1|4273.1|4279.5|4273.5|4279.5|4273.5|4279.1|4273.1|0
1730174470000|2024-10-29 04:01:10|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1730174490000|2024-10-29 04:01:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|1
1730174500000|2024-10-29 04:01:40|4279.6|4273.6|4279.5|4273.5|4279.6|4273.6|4279.1|4273.1|1
1730174510000|2024-10-29 04:01:50|4279.6|4273.6|4279.5|4273.5|4279.6|4273.6|4279.5|4273.5|1
1730174520000|2024-10-29 04:02:00|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|1
1730174540000|2024-10-29 04:02:20|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|3
1730174560000|2024-10-29 04:02:40|||||||||1
1730174580000|2024-10-29 04:03:00|4278|4272|4277.6|4271.6|4278|4272|4277.6|4271.6|1
1730174590000|2024-10-29 04:03:10|||||||||1
1730174600000|2024-10-29 04:03:20|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|2
1730174610000|2024-10-29 04:03:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|1
1730174620000|2024-10-29 04:03:40|4276.6|4270.6|4277|4271|4277|4271|4276.6|4270.6|1
1730174630000|2024-10-29 04:03:50|||||||||1
1730174650000|2024-10-29 04:04:10|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|1
1730174670000|2024-10-29 04:04:30|||||||||1
1730174710000|2024-10-29 04:05:10|4276.6|4270.6|4277.5|4271.5|4277.5|4271.5|4276.6|4270.6|1
1730174730000|2024-10-29 04:05:30|4278|4272|4278.5|4272.5|4278.5|4272.5|4277.6|4271.6|1
1730174740000|2024-10-29 04:05:40|4279|4273|4279.5|4273.5|4279.5|4273.5|4279|4273|0
1730174750000|2024-10-29 04:05:50|4279.1|4273.1|4279.5|4273.5|4279.5|4273.5|4279.1|4273.1|0
1730174760000|2024-10-29 04:06:00|4278.6|4272.6|4279.5|4273.5|4279.5|4273.5|4278.6|4272.6|0
1730174950000|2024-10-29 04:09:10|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|1
1730174970000|2024-10-29 04:09:30|4279.5|4273.5|4280.1|4274.1|4280.5|4274.5|4279.5|4273.5|5
1730174980000|2024-10-29 04:09:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1730174990000|2024-10-29 04:09:50|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|3
1730175000000|2024-10-29 04:10:00|4281.6|4275.6|4281.5|4275.5|4281.6|4275.6|4281.5|4275.5|0
1730175010000|2024-10-29 04:10:10|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|2
1730175020000|2024-10-29 04:10:20|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|5
1730175030000|2024-10-29 04:10:30|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1730175040000|2024-10-29 04:10:40|4280.8|4274.8|4281.5|4275.5|4281.5|4275.5|4280.8|4274.8|6
1730175050000|2024-10-29 04:10:50|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|3
1730175060000|2024-10-29 04:11:00|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|4
1730175070000|2024-10-29 04:11:10|4283.8|4277.8|4284.2|4278.2|4284.2|4278.2|4283.8|4277.8|1
1730175080000|2024-10-29 04:11:20|4284|4278|4283.8|4277.8|4284|4278|4283.8|4277.8|1
1730175120000|2024-10-29 04:12:00|4283.7|4277.7|4282.8|4276.8|4283.7|4277.7|4282.8|4276.8|1
1730175140000|2024-10-29 04:12:20|4282.5|4276.5|4283.3|4277.3|4283.3|4277.3|4282.5|4276.5|1
1730175160000|2024-10-29 04:12:40|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4282.8|4276.8|1
1730175170000|2024-10-29 04:12:50|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1730175180000|2024-10-29 04:13:00|4283.3|4277.3|4283.2|4277.2|4283.3|4277.3|4282.8|4276.8|1
1730175190000|2024-10-29 04:13:10|4282.8|4276.8|4283.2|4277.2|4283.2|4277.2|4282.8|4276.8|0
1730175200000|2024-10-29 04:13:20|4282.8|4276.8|4283.2|4277.2|4283.2|4277.2|4282.8|4276.8|0
1730175210000|2024-10-29 04:13:30|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1730175220000|2024-10-29 04:13:40|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|1
1730175230000|2024-10-29 04:13:50|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1730175250000|2024-10-29 04:14:10|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1730175260000|2024-10-29 04:14:20|4282.2|4276.2|4280.3|4274.3|4282.2|4276.2|4280.3|4274.3|2
1730175270000|2024-10-29 04:14:30|4280.8|4274.8|4280.8|4274.8|4281|4275|4280.8|4274.8|1
1730175290000|2024-10-29 04:14:50|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|1
1730175320000|2024-10-29 04:15:20|4281.5|4275.5|4282.2|4276.2|4282.2|4276.2|4281.3|4275.3|0
1730175350000|2024-10-29 04:15:50|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|1
1730175360000|2024-10-29 04:16:00|4281.3|4275.3|4281.8|4275.8|4282.2|4276.2|4281.3|4275.3|1
1730175400000|2024-10-29 04:16:40|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|0
1730175410000|2024-10-29 04:16:50|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|0
1730175420000|2024-10-29 04:17:00|4282.3|4276.3|4280.2|4274.2|4282.3|4276.3|4280.2|4274.2|12
1730175430000|2024-10-29 04:17:10|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|3
1730175440000|2024-10-29 04:17:20|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|7
1730175450000|2024-10-29 04:17:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1730175460000|2024-10-29 04:17:40|4278.5|4272.5|4279.2|4273.2|4279.2|4273.2|4278.5|4272.5|1
1730175480000|2024-10-29 04:18:00|4279.8|4273.8|4280.2|4274.2|4280.2|4274.2|4279.8|4273.8|0
1730175490000|2024-10-29 04:18:10|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1730175500000|2024-10-29 04:18:20|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|0
1730175520000|2024-10-29 04:18:40|4281.2|4275.2|4280.8|4274.8|4281.2|4275.2|4280.8|4274.8|3
1730175530000|2024-10-29 04:18:50|4280.7|4274.7|4280.3|4274.3|4280.7|4274.7|4280.3|4274.3|0
1730175540000|2024-10-29 04:19:00|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1730175550000|2024-10-29 04:19:10|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1730175580000|2024-10-29 04:19:40|4281.5|4275.5|4282.3|4276.3|4282.3|4276.3|4281.5|4275.5|2
1730175590000|2024-10-29 04:19:50|4282.2|4276.2|4281.8|4275.8|4282.2|4276.2|4281.8|4275.8|6
1730175600000|2024-10-29 04:20:00|4282.5|4276.5|4282.5|4276.5|4283|4277|4282.5|4276.5|1
1730175610000|2024-10-29 04:20:10|4282.8|4276.8|4284.3|4278.3|4284.3|4278.3|4282.8|4276.8|16
1730175620000|2024-10-29 04:20:20|||||||||6
1730175640000|2024-10-29 04:20:40|||||||||3
1730175670000|2024-10-29 04:21:10|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|26
1730175680000|2024-10-29 04:21:20|||||||||3
1730175700000|2024-10-29 04:21:40|||||||||3
1730175720000|2024-10-29 04:22:00|||||||||11
1730175730000|2024-10-29 04:22:10|4286.8|4280.8|4286.5|4280.5|4287.2|4281.2|4286.5|4280.5|26
1730175760000|2024-10-29 04:22:40|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|0
1730175790000|2024-10-29 04:23:10|4286|4280|4285.5|4279.5|4286|4280|4285.3|4279.3|7
1730175820000|2024-10-29 04:23:40|4285|4279|4285|4279|4285.3|4279.3|4285|4279|0
1730175830000|2024-10-29 04:23:50|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1730175890000|2024-10-29 04:24:50|4286|4280|4286|4280|4286|4280|4286|4280|1
1730175920000|2024-10-29 04:25:20|4285.3|4279.3|4285|4279|4285.5|4279.5|4285|4279|6
1730175940000|2024-10-29 04:25:40|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1730175970000|2024-10-29 04:26:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|1
1730176000000|2024-10-29 04:26:40|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|1
1730176010000|2024-10-29 04:26:50|4284.5|4278.5|4285|4279|4285|4279|4284.5|4278.5|2
1730176030000|2024-10-29 04:27:10|4285.7|4279.7|4285.5|4279.5|4285.7|4279.7|4285.5|4279.5|1
1730176050000|2024-10-29 04:27:30|4285.8|4279.8|4286.5|4280.5|4286.5|4280.5|4285.7|4279.7|1
1730176060000|2024-10-29 04:27:40|4286.8|4280.8|4286.5|4280.5|4286.8|4280.8|4286.5|4280.5|0
1730176080000|2024-10-29 04:28:00|4286.8|4280.8|4286.8|4280.8|4287|4281|4286.5|4280.5|3
1730176090000|2024-10-29 04:28:10|4287|4281|4286.8|4280.8|4287|4281|4286.8|4280.8|0
1730176100000|2024-10-29 04:28:20|4287|4281|4287|4281|4287|4281|4287|4281|0
1730176110000|2024-10-29 04:28:30|4286.8|4280.8|4287.3|4281.3|4287.3|4281.3|4286.8|4280.8|0
1730176150000|2024-10-29 04:29:10|4286.8|4280.8|4286.5|4280.5|4286.8|4280.8|4286.5|4280.5|1
1730176160000|2024-10-29 04:29:20|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1730176180000|2024-10-29 04:29:40|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|1
1730176310000|2024-10-29 04:31:50|4287.8|4281.8|4287.5|4281.5|4287.8|4281.8|4287.5|4281.5|2
1730176320000|2024-10-29 04:32:00|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1730176370000|2024-10-29 04:32:50|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730176390000|2024-10-29 04:33:10|4287.6|4281.6|4288.3|4282.3|4288.3|4282.3|4287.6|4281.6|1
1730176400000|2024-10-29 04:33:20|||||||||2
1730176490000|2024-10-29 04:34:50|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|3
1730176500000|2024-10-29 04:35:00|||||||||1
1730176510000|2024-10-29 04:35:10|||||||||1
1730176610000|2024-10-29 04:36:50|4288.3|4282.3|4288|4282|4288.3|4282.3|4288|4282|2
1730176630000|2024-10-29 04:37:10|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1730176650000|2024-10-29 04:37:30|4287.6|4281.6|4288|4282|4288.3|4282.3|4287.6|4281.6|1
1730176670000|2024-10-29 04:37:50|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|1
1730176680000|2024-10-29 04:38:00|4288|4282|4288|4282|4288|4282|4288|4282|0
1730176710000|2024-10-29 04:38:30|||||||||6
1730176720000|2024-10-29 04:38:40|4288.3|4282.3|4288|4282|4288.3|4282.3|4288|4282|0
1730176740000|2024-10-29 04:39:00|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1730176760000|2024-10-29 04:39:20|4288|4282|4287.6|4281.6|4288|4282|4287.6|4281.6|5
1730176770000|2024-10-29 04:39:30|4288|4282|4288|4282|4288|4282|4288|4282|0
1730176790000|2024-10-29 04:39:50|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1730176820000|2024-10-29 04:40:20|4287|4281|4286.6|4280.6|4287|4281|4286.6|4280.6|3
1730176830000|2024-10-29 04:40:30|||||||||1
1730176840000|2024-10-29 04:40:40|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|1
1730176870000|2024-10-29 04:41:10|4286.3|4280.3|4286|4280|4286.3|4280.3|4286|4280|0
1730176880000|2024-10-29 04:41:20|4285.8|4279.8|4285.5|4279.5|4285.8|4279.8|4285.5|4279.5|0
1730176930000|2024-10-29 04:42:10|4286|4280|4286|4280|4286|4280|4286|4280|0
1730176940000|2024-10-29 04:42:20|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|0
1730176950000|2024-10-29 04:42:30|4286|4280|4286|4280|4286|4280|4286|4280|0
1730176970000|2024-10-29 04:42:50|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|1
1730176980000|2024-10-29 04:43:00|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|1
1730176990000|2024-10-29 04:43:10|4287|4281|4287|4281|4287|4281|4287|4281|0
1730177030000|2024-10-29 04:43:50|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|2
1730177070000|2024-10-29 04:44:30|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1730177080000|2024-10-29 04:44:40|4287|4281|4287|4281|4287|4281|4287|4281|0
1730177090000|2024-10-29 04:44:50|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1730177130000|2024-10-29 04:45:30|4287|4281|4287|4281|4287|4281|4287|4281|1
1730177140000|2024-10-29 04:45:40|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1730177190000|2024-10-29 04:46:30|4286.8|4280.8|4285.3|4279.3|4286.8|4280.8|4285.3|4279.3|6
1730177200000|2024-10-29 04:46:40|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|3
1730177220000|2024-10-29 04:47:00|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1730177260000|2024-10-29 04:47:40|4286.3|4280.3|4285.8|4279.8|4286.3|4280.3|4285.8|4279.8|0
1730177320000|2024-10-29 04:48:40|4285.3|4279.3|4285.8|4279.8|4285.8|4279.8|4285.3|4279.3|1
1730177330000|2024-10-29 04:48:50|4286|4280|4286|4280|4286|4280|4286|4280|0
1730177380000|2024-10-29 04:49:40|4286.5|4280.5|4286.5|4280.5|4286.6|4280.6|4286.5|4280.5|2
1730177490000|2024-10-29 04:51:30|4286.3|4280.3|4286.5|4280.5|4286.5|4280.5|4286.3|4280.3|1
1730177510000|2024-10-29 04:51:50|4287|4281|4287|4281|4287|4281|4287|4281|0
1730177540000|2024-10-29 04:52:20|4288|4282|4287.5|4281.5|4288|4282|4287.5|4281.5|3
1730177550000|2024-10-29 04:52:30|4287.1|4281.1|4287.5|4281.5|4288|4282|4287|4281|8
1730177560000|2024-10-29 04:52:40|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1730177600000|2024-10-29 04:53:20|4287|4281|4286.5|4280.5|4287|4281|4286.5|4280.5|2
1730177640000|2024-10-29 04:54:00|4286.3|4280.3|4286.5|4280.5|4286.5|4280.5|4286.3|4280.3|1
1730177730000|2024-10-29 04:55:30|4287|4281|4287.3|4281.3|4287.3|4281.3|4287|4281|1
1730177740000|2024-10-29 04:55:40|4287|4281|4287.3|4281.3|4287.3|4281.3|4287|4281|0
1730177750000|2024-10-29 04:55:50|4287|4281|4287.5|4281.5|4287.5|4281.5|4287|4281|1
1730177790000|2024-10-29 04:56:30|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1730177810000|2024-10-29 04:56:50|||||||||1
1730177820000|2024-10-29 04:57:00|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730177830000|2024-10-29 04:57:10|||||||||3
1730177840000|2024-10-29 04:57:20|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1730177850000|2024-10-29 04:57:30|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730177860000|2024-10-29 04:57:40|4288.4|4282.4|4290.5|4284.5|4290.5|4284.5|4288.4|4282.4|14
1730177900000|2024-10-29 04:58:20|4290.6|4284.6|4290|4284|4290.6|4284.6|4289.8|4283.8|1
1730177910000|2024-10-29 04:58:30|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1730177920000|2024-10-29 04:58:40|4290|4284|4290|4284|4290|4284|4290|4284|0
1730177950000|2024-10-29 04:59:10|||||||||1
1730177980000|2024-10-29 04:59:40|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|1
1730178000000|2024-10-29 05:00:00|4290|4284|4290|4284|4290|4284|4290|4284|1
1730178020000|2024-10-29 05:00:20|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|2
1730178050000|2024-10-29 05:00:50|4290|4284|4289.3|4283.3|4290|4284|4289.3|4283.3|2
1730178070000|2024-10-29 05:01:10|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1730178080000|2024-10-29 05:01:20|4289.6|4283.6|4289.8|4283.8|4289.8|4283.8|4289.6|4283.6|1
1730178140000|2024-10-29 05:02:20|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1730178200000|2024-10-29 05:03:20|4289.2|4283.2|4289.5|4283.5|4289.5|4283.5|4289.2|4283.2|1
1730178280000|2024-10-29 05:04:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1730178290000|2024-10-29 05:04:50|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|2
1730178300000|2024-10-29 05:05:00|4289.3|4283.3|4289|4283|4289.3|4283.3|4288.8|4282.8|0
1730178310000|2024-10-29 05:05:10|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1730178330000|2024-10-29 05:05:30|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1730178340000|2024-10-29 05:05:40|4287.8|4281.8|4286.5|4280.5|4287.8|4281.8|4286.5|4280.5|1
1730178350000|2024-10-29 05:05:50|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|1
1730178360000|2024-10-29 05:06:00|4287|4281|4287|4281|4287|4281|4287|4281|0
1730178370000|2024-10-29 05:06:10|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1730178410000|2024-10-29 05:06:50|4287|4281|4287|4281|4287|4281|4287|4281|4
1730178470000|2024-10-29 05:07:50|4287.3|4281.3|4287|4281|4287.3|4281.3|4287|4281|0
1730178480000|2024-10-29 05:08:00|||||||||1
1730178510000|2024-10-29 05:08:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|1
1730178520000|2024-10-29 05:08:40|4286.3|4280.3|4286.5|4280.5|4286.8|4280.8|4286.3|4280.3|6
1730178540000|2024-10-29 05:09:00|4286.6|4280.6|4287.8|4281.8|4287.8|4281.8|4286.6|4280.6|2
1730178550000|2024-10-29 05:09:10|4288|4282|4288|4282|4288|4282|4288|4282|0
1730178590000|2024-10-29 05:09:50|4287.7|4281.7|4286.5|4280.5|4287.7|4281.7|4286.5|4280.5|2
1730178600000|2024-10-29 05:10:00|4286|4280|4286|4280|4286|4280|4286|4280|0
1730178610000|2024-10-29 05:10:10|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|1
1730178630000|2024-10-29 05:10:30|4287.1|4281.1|4287.5|4281.5|4287.5|4281.5|4287.1|4281.1|0
1730178650000|2024-10-29 05:10:50|4287.6|4281.6|4288|4282|4288|4282|4287.6|4281.6|0
1730178670000|2024-10-29 05:11:10|4287.8|4281.8|4287.1|4281.1|4287.8|4281.8|4287.1|4281.1|1
1730178710000|2024-10-29 05:11:50|4287.5|4281.5|4287.8|4281.8|4287.8|4281.8|4287.5|4281.5|0
1730178720000|2024-10-29 05:12:00|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1730178790000|2024-10-29 05:13:10|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|1
1730178810000|2024-10-29 05:13:30|4287.1|4281.1|4287|4281|4287.1|4281.1|4287|4281|0
1730178890000|2024-10-29 05:14:50|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|1
1730178930000|2024-10-29 05:15:30|4287.6|4281.6|4287.5|4281.5|4287.6|4281.6|4287.5|4281.5|1
1730178940000|2024-10-29 05:15:40|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1730179060000|2024-10-29 05:17:40|4286.5|4280.5|4286.5|4280.5|4286.6|4280.6|4286.1|4280.1|3
1730179070000|2024-10-29 05:17:50|4286.6|4280.6|4286.5|4280.5|4286.6|4280.6|4286.5|4280.5|2
1730179120000|2024-10-29 05:18:40|4286.3|4280.3|4286|4280|4286.5|4280.5|4286|4280|0
1730179130000|2024-10-29 05:18:50|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|3
1730179140000|2024-10-29 05:19:00|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|1
1730179180000|2024-10-29 05:19:40|4285.6|4279.6|4285.8|4279.8|4286|4280|4285.6|4279.6|0
1730179240000|2024-10-29 05:20:40|4286|4280|4286|4280|4286|4280|4286|4280|1
1730179350000|2024-10-29 05:22:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|3
1730179440000|2024-10-29 05:24:00|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1730179450000|2024-10-29 05:24:10|4287|4281|4287|4281|4287|4281|4287|4281|0
1730179460000|2024-10-29 05:24:20|4286.2|4280.2|4286.3|4280.3|4286.3|4280.3|4285.7|4279.7|10
1730179480000|2024-10-29 05:24:40|4286|4280|4286.5|4280.5|4286.5|4280.5|4286|4280|0
1730179510000|2024-10-29 05:25:10|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|1
1730179610000|2024-10-29 05:26:50|4288|4282|4288|4282|4288|4282|4288|4282|2
1730179620000|2024-10-29 05:27:00|4287.8|4281.8|4287.3|4281.3|4288|4282|4287.3|4281.3|1
1730179630000|2024-10-29 05:27:10|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730179640000|2024-10-29 05:27:20|4288.7|4282.7|4290|4284|4290|4284|4288.7|4282.7|2
1730179670000|2024-10-29 05:27:50|4289.8|4283.8|4290|4284|4290|4284|4289.8|4283.8|0
1730179710000|2024-10-29 05:28:30|4290.3|4284.3|4290.5|4284.5|4290.5|4284.5|4290.3|4284.3|2
1730179720000|2024-10-29 05:28:40|4290.3|4284.3|4290|4284|4290.3|4284.3|4289.5|4283.5|1
1730179760000|2024-10-29 05:29:20|4290.5|4284.5|4290.6|4284.6|4290.6|4284.6|4290.5|4284.5|2
1730179770000|2024-10-29 05:29:30|4292|4286|4292|4286|4292|4286|4292|4286|2
1730179780000|2024-10-29 05:29:40|4291.6|4285.6|4292|4286|4292|4286|4291.6|4285.6|3
1730179790000|2024-10-29 05:29:50|||||||||1
1730179800000|2024-10-29 05:30:00|4292.3|4286.3|4284.5|4278.5|4292.5|4286.5|4283.5|4277.5|27
1730179810000|2024-10-29 05:30:10|4285.3|4279.3|4285.5|4279.5|4285.5|4279.5|4284.6|4278.6|1
1730179820000|2024-10-29 05:30:20|4285.6|4279.6|4287|4281|4287|4281|4285.5|4279.5|3
1730179830000|2024-10-29 05:30:30|4287.1|4281.1|4287.6|4281.6|4287.6|4281.6|4287.1|4281.1|1
1730179840000|2024-10-29 05:30:40|4287.5|4281.5|4288.1|4282.1|4288.5|4282.5|4287.5|4281.5|1
1730179850000|2024-10-29 05:30:50|4288.5|4282.5|4288|4282|4288.5|4282.5|4287.5|4281.5|0
1730179860000|2024-10-29 05:31:00|4288.5|4282.5|4288|4282|4288.5|4282.5|4288|4282|1
1730179870000|2024-10-29 05:31:10|4288.3|4282.3|4289|4283|4289|4283|4288.3|4282.3|2
1730179880000|2024-10-29 05:31:20|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1730179890000|2024-10-29 05:31:30|4289|4283|4290.5|4284.5|4290.5|4284.5|4289|4283|2
1730179900000|2024-10-29 05:31:40|4289.8|4283.8|4290.5|4284.5|4290.5|4284.5|4289.6|4283.6|0
1730179910000|2024-10-29 05:31:50|4289.5|4283.5|4289.5|4283.5|4290|4284|4289.5|4283.5|1
1730179920000|2024-10-29 05:32:00|4290.1|4284.1|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|0
1730179930000|2024-10-29 05:32:10|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4289.5|4283.5|1
1730179940000|2024-10-29 05:32:20|4290.3|4284.3|4290.5|4284.5|4290.5|4284.5|4289.5|4283.5|0
1730179950000|2024-10-29 05:32:30|4290|4284|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1730179960000|2024-10-29 05:32:40|4289|4283|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1730179970000|2024-10-29 05:32:50|4288.6|4282.6|4290.5|4284.5|4290.5|4284.5|4288.6|4282.6|1
1730179980000|2024-10-29 05:33:00|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4289.6|4283.6|0
1730179990000|2024-10-29 05:33:10|4290.3|4284.3|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|0
1730180000000|2024-10-29 05:33:20|4289.6|4283.6|4289.6|4283.6|4290.5|4284.5|4289.6|4283.6|0
1730180010000|2024-10-29 05:33:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1730180020000|2024-10-29 05:33:40|4289.6|4283.6|4290.5|4284.5|4290.5|4284.5|4289.6|4283.6|0
1730180030000|2024-10-29 05:33:50|4290.3|4284.3|4290.5|4284.5|4290.5|4284.5|4289.5|4283.5|0
1730180040000|2024-10-29 05:34:00|4289.8|4283.8|4290.5|4284.5|4290.5|4284.5|4289.5|4283.5|0
1730180050000|2024-10-29 05:34:10|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4289.5|4283.5|0
1730180060000|2024-10-29 05:34:20|4289.8|4283.8|4290.1|4284.1|4290.1|4284.1|4289.8|4283.8|0
1730180070000|2024-10-29 05:34:30|4290|4284|4288.5|4282.5|4290.1|4284.1|4288.5|4282.5|0
1730180080000|2024-10-29 05:34:40|4287.6|4281.6|4288|4282|4288.5|4282.5|4287.6|4281.6|0
1730180090000|2024-10-29 05:34:50|4288.5|4282.5|4288.6|4282.6|4289.5|4283.5|4288.5|4282.5|1
1730180100000|2024-10-29 05:35:00|4288.8|4282.8|4290|4284|4290|4284|4288.8|4282.8|0
1730180110000|2024-10-29 05:35:10|4289.8|4283.8|4288.8|4282.8|4289.8|4283.8|4288.5|4282.5|2
1730180120000|2024-10-29 05:35:20|4289.1|4283.1|4290.5|4284.5|4290.5|4284.5|4289.1|4283.1|10
1730180130000|2024-10-29 05:35:30|4290.6|4284.6|4291.1|4285.1|4291.5|4285.5|4290.5|4284.5|0
1730180140000|2024-10-29 05:35:40|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4290.6|4284.6|0
1730180150000|2024-10-29 05:35:50|4291.1|4285.1|4291|4285|4291.1|4285.1|4290.5|4284.5|0
1730180160000|2024-10-29 05:36:00|4290.5|4284.5|4290.5|4284.5|4291.1|4285.1|4289.5|4283.5|2
1730180170000|2024-10-29 05:36:10|4290.8|4284.8|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|0
1730180180000|2024-10-29 05:36:20|4291|4285|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|0
1730180190000|2024-10-29 05:36:30|4291|4285|4290.6|4284.6|4291.5|4285.5|4290.6|4284.6|0
1730180200000|2024-10-29 05:36:40|4291.1|4285.1|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|1
1730180210000|2024-10-29 05:36:50|4290.6|4284.6|4290.5|4284.5|4291|4285|4290.5|4284.5|1
1730180220000|2024-10-29 05:37:00|4291|4285|4291|4285|4291|4285|4291|4285|0
1730180230000|2024-10-29 05:37:10|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1730180240000|2024-10-29 05:37:20|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1730180250000|2024-10-29 05:37:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.3|4283.3|0
1730180260000|2024-10-29 05:37:40|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|0
1730180270000|2024-10-29 05:37:50|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4289.6|4283.6|0
1730180280000|2024-10-29 05:38:00|4290.6|4284.6|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|3
1730180300000|2024-10-29 05:38:20|4290.1|4284.1|4289.5|4283.5|4290.1|4284.1|4289.5|4283.5|0
1730180310000|2024-10-29 05:38:30|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|0
1730180320000|2024-10-29 05:38:40|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|0
1730180330000|2024-10-29 05:38:50|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|0
1730180340000|2024-10-29 05:39:00|4288.7|4282.7|4287.5|4281.5|4288.7|4282.7|4287.5|4281.5|9
1730180350000|2024-10-29 05:39:10|4287.1|4281.1|4286.5|4280.5|4287.1|4281.1|4286.5|4280.5|0
1730180370000|2024-10-29 05:39:30|4287|4281|4287.5|4281.5|4287.5|4281.5|4287|4281|0
1730180380000|2024-10-29 05:39:40|4287.6|4281.6|4287.5|4281.5|4287.6|4281.6|4287|4281|4
1730180390000|2024-10-29 05:39:50|4286.5|4280.5|4286.5|4280.5|4287.1|4281.1|4286.5|4280.5|0
1730180400000|2024-10-29 05:40:00|4286.6|4280.6|4287|4281|4287|4281|4286.6|4280.6|2
1730180410000|2024-10-29 05:40:10|4287.1|4281.1|4287.5|4281.5|4287.5|4281.5|4287.1|4281.1|7
1730180420000|2024-10-29 05:40:20|4287|4281|4287.5|4281.5|4287.5|4281.5|4287|4281|0
1730180440000|2024-10-29 05:40:40|4288|4282|4288|4282|4288|4282|4288|4282|0
1730180450000|2024-10-29 05:40:50|4287.6|4281.6|4287.5|4281.5|4287.6|4281.6|4287.5|4281.5|4
1730180470000|2024-10-29 05:41:10|4288|4282|4288|4282|4288|4282|4288|4282|1
1730180480000|2024-10-29 05:41:20|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|11
1730180490000|2024-10-29 05:41:30|4285.8|4279.8|4286|4280|4286|4280|4285.8|4279.8|0
1730180500000|2024-10-29 05:41:40|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|3
1730180510000|2024-10-29 05:41:50|4285.8|4279.8|4286.5|4280.5|4286.8|4280.8|4285.8|4279.8|0
1730180520000|2024-10-29 05:42:00|4286.8|4280.8|4287.5|4281.5|4287.5|4281.5|4286.8|4280.8|1
1730180540000|2024-10-29 05:42:20|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4286.8|4280.8|0
1730180560000|2024-10-29 05:42:40|4287|4281|4285.6|4279.6|4287|4281|4285.5|4279.5|4
1730180570000|2024-10-29 05:42:50|4285.5|4279.5|4285.6|4279.6|4285.6|4279.6|4285.5|4279.5|0
1730180580000|2024-10-29 05:43:00|4285.5|4279.5|4285.6|4279.6|4285.6|4279.6|4285.5|4279.5|1
1730180590000|2024-10-29 05:43:10|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1730180600000|2024-10-29 05:43:20|4285.6|4279.6|4285.5|4279.5|4286.5|4280.5|4285.5|4279.5|0
1730180610000|2024-10-29 05:43:30|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.5|4279.5|0
1730180620000|2024-10-29 05:43:40|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1730180630000|2024-10-29 05:43:50|4286.6|4280.6|4287.5|4281.5|4287.5|4281.5|4286.5|4280.5|0
1730180640000|2024-10-29 05:44:00|4287.6|4281.6|4288.5|4282.5|4288.6|4282.6|4287.5|4281.5|1
1730180650000|2024-10-29 05:44:10|4287.6|4281.6|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|0
1730180660000|2024-10-29 05:44:20|4287.6|4281.6|4285.5|4279.5|4288.1|4282.1|4285.5|4279.5|15
1730180670000|2024-10-29 05:44:30|4285.6|4279.6|4285.5|4279.5|4286|4280|4285.5|4279.5|1
1730180680000|2024-10-29 05:44:40|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1730180690000|2024-10-29 05:44:50|4286.3|4280.3|4286.1|4280.1|4286.5|4280.5|4286.1|4280.1|1
1730180700000|2024-10-29 05:45:00|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.1|4280.1|0
1730180710000|2024-10-29 05:45:10|4285.5|4279.5|4284.5|4278.5|4285.5|4279.5|4284|4278|4
1730180730000|2024-10-29 05:45:30|4284|4278|4284.1|4278.1|4284.1|4278.1|4284|4278|0
1730180740000|2024-10-29 05:45:40|4284.5|4278.5|4281.7|4275.7|4284.5|4278.5|4281.7|4275.7|41
1730180750000|2024-10-29 05:45:50|4280.5|4274.5|4280.8|4274.8|4281.2|4275.2|4280.2|4274.2|4
1730180760000|2024-10-29 05:46:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1730180790000|2024-10-29 05:46:30|4281.7|4275.7|4283.5|4277.5|4283.8|4277.8|4281.7|4275.7|19
1730180800000|2024-10-29 05:46:40|4284.2|4278.2|4284.2|4278.2|4284.3|4278.3|4284.2|4278.2|0
1730180810000|2024-10-29 05:46:50|4284.3|4278.3|4285.3|4279.3|4285.3|4279.3|4284.3|4278.3|0
1730180820000|2024-10-29 05:47:00|4284.8|4278.8|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|5
1730180850000|2024-10-29 05:47:30|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|2
1730180870000|2024-10-29 05:47:50|4285.8|4279.8|4285.5|4279.5|4286.7|4280.7|4285.5|4279.5|6
1730180880000|2024-10-29 05:48:00|4286.2|4280.2|4285.5|4279.5|4286.2|4280.2|4285.5|4279.5|2
1730180890000|2024-10-29 05:48:10|4285.3|4279.3|4284.5|4278.5|4285.3|4279.3|4284.5|4278.5|0
1730180910000|2024-10-29 05:48:30|4284.3|4278.3|4284.3|4278.3|4284.5|4278.5|4284.3|4278.3|0
1730180920000|2024-10-29 05:48:40|4284.5|4278.5|4284.2|4278.2|4284.5|4278.5|4284.2|4278.2|1
1730180930000|2024-10-29 05:48:50|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1730180940000|2024-10-29 05:49:00|4282.8|4276.8|4283.8|4277.8|4283.8|4277.8|4282.3|4276.3|2
1730180950000|2024-10-29 05:49:10|4284.2|4278.2|4284.3|4278.3|4284.3|4278.3|4284.2|4278.2|0
1730180960000|2024-10-29 05:49:20|4284.2|4278.2|4283.3|4277.3|4284.2|4278.2|4283.2|4277.2|0
1730180970000|2024-10-29 05:49:30|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1730180980000|2024-10-29 05:49:40|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|0
1730181000000|2024-10-29 05:50:00|4283.5|4277.5|4283.8|4277.8|4283.8|4277.8|4283.5|4277.5|0
1730181010000|2024-10-29 05:50:10|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|1
1730181020000|2024-10-29 05:50:20|4283.2|4277.2|4282.5|4276.5|4283.2|4277.2|4282.5|4276.5|0
1730181040000|2024-10-29 05:50:40|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1730181050000|2024-10-29 05:50:50|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1730181060000|2024-10-29 05:51:00|4282.3|4276.3|4281.5|4275.5|4282.3|4276.3|4281.5|4275.5|2
1730181080000|2024-10-29 05:51:20|4281.3|4275.3|4280.3|4274.3|4281.3|4275.3|4280|4274|1
1730181090000|2024-10-29 05:51:30|4280.2|4274.2|4279.8|4273.8|4280.2|4274.2|4279.8|4273.8|0
1730181100000|2024-10-29 05:51:40|4279.7|4273.7|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|0
1730181120000|2024-10-29 05:52:00|||||||||1
1730181130000|2024-10-29 05:52:10|4279.8|4273.8|4281.3|4275.3|4281.3|4275.3|4279.8|4273.8|2
1730181160000|2024-10-29 05:52:40|4281|4275|4281|4275|4281|4275|4281|4275|0
1730181170000|2024-10-29 05:52:50|4280.8|4274.8|4281|4275|4281|4275|4280.8|4274.8|1
1730181180000|2024-10-29 05:53:00|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1730181200000|2024-10-29 05:53:20|4281.7|4275.7|4282.3|4276.3|4282.3|4276.3|4281.7|4275.7|1
1730181210000|2024-10-29 05:53:30|4281.8|4275.8|4282.2|4276.2|4282.2|4276.2|4281.5|4275.5|1
1730181220000|2024-10-29 05:53:40|4282.3|4276.3|4282.2|4276.2|4282.3|4276.3|4282.2|4276.2|0
1730181230000|2024-10-29 05:53:50|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.2|4276.2|0
1730181250000|2024-10-29 05:54:10|4282.2|4276.2|4282.3|4276.3|4282.3|4276.3|4282.2|4276.2|0
1730181260000|2024-10-29 05:54:20|4282.2|4276.2|4281.3|4275.3|4282.8|4276.8|4281.3|4275.3|0
1730181270000|2024-10-29 05:54:30|4281.5|4275.5|4281.8|4275.8|4281.8|4275.8|4281.5|4275.5|0
1730181280000|2024-10-29 05:54:40|4281.5|4275.5|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|0
1730181290000|2024-10-29 05:54:50|4282.8|4276.8|4282.8|4276.8|4283.3|4277.3|4282.3|4276.3|6
1730181300000|2024-10-29 05:55:00|4283|4277|4284.2|4278.2|4284.3|4278.3|4283|4277|1
1730181310000|2024-10-29 05:55:10|4284.3|4278.3|4286.2|4280.2|4286.2|4280.2|4284.3|4278.3|2
1730181320000|2024-10-29 05:55:20|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|0
1730181330000|2024-10-29 05:55:30|4286.3|4280.3|4286.2|4280.2|4286.3|4280.3|4285.8|4279.8|1
1730181340000|2024-10-29 05:55:40|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1730181350000|2024-10-29 05:55:50|4286.7|4280.7|4286.3|4280.3|4286.7|4280.7|4286.3|4280.3|0
1730181360000|2024-10-29 05:56:00|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|3
1730181370000|2024-10-29 05:56:10|4287.2|4281.2|4287.3|4281.3|4287.3|4281.3|4287.2|4281.2|1
1730181390000|2024-10-29 05:56:30|4287.2|4281.2|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|1
1730181400000|2024-10-29 05:56:40|4286.5|4280.5|4287.2|4281.2|4287.2|4281.2|4286.3|4280.3|0
1730181410000|2024-10-29 05:56:50|4287|4281|4287|4281|4287|4281|4287|4281|0
1730181420000|2024-10-29 05:57:00|4286.3|4280.3|4287.2|4281.2|4287.2|4281.2|4286.3|4280.3|1
1730181430000|2024-10-29 05:57:10|4287.3|4281.3|4287.2|4281.2|4287.3|4281.3|4287.2|4281.2|0
1730181450000|2024-10-29 05:57:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1730181460000|2024-10-29 05:57:40|4287.2|4281.2|4287.3|4281.3|4287.3|4281.3|4287.2|4281.2|0
1730181480000|2024-10-29 05:58:00|4287.7|4281.7|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|2
1730181490000|2024-10-29 05:58:10|4289.8|4283.8|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|2
1730181510000|2024-10-29 05:58:30|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|0
1730181520000|2024-10-29 05:58:40|4290.3|4284.3|4290.7|4284.7|4290.7|4284.7|4290.3|4284.3|0
1730181530000|2024-10-29 05:58:50|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1730181540000|2024-10-29 05:59:00|4290.7|4284.7|4290.3|4284.3|4290.7|4284.7|4290.3|4284.3|0
1730181550000|2024-10-29 05:59:10|4289.8|4283.8|4290.2|4284.2|4290.2|4284.2|4289.8|4283.8|2
1730181560000|2024-10-29 05:59:20|4289.8|4283.8|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|2
1730181570000|2024-10-29 05:59:30|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1730181580000|2024-10-29 05:59:40|4289|4283|4288.7|4282.7|4289|4283|4288.3|4282.3|0
1730181590000|2024-10-29 05:59:50|4288.2|4282.2|4288.3|4282.3|4288.3|4282.3|4288.2|4282.2|0
1730181600000|2024-10-29 06:00:00|4288.8|4282.8|4289|4283|4289.2|4283.2|4288.5|4282.5|1
1730181610000|2024-10-29 06:00:10|4289.2|4283.2|4289.3|4283.3|4290.2|4284.2|4288.8|4282.8|0
1730181620000|2024-10-29 06:00:20|4289.5|4283.5|4289.8|4283.8|4290.3|4284.3|4289.5|4283.5|0
1730181630000|2024-10-29 06:00:30|4289.5|4283.5|4289.5|4283.5|4290|4284|4289.5|4283.5|1
1730181640000|2024-10-29 06:00:40|4289.8|4283.8|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|3
1730181650000|2024-10-29 06:00:50|4290.3|4284.3|4289.8|4283.8|4290.3|4284.3|4289.3|4283.3|3
1730181660000|2024-10-29 06:01:00|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4289.3|4283.3|1
1730181670000|2024-10-29 06:01:10|4289.7|4283.7|4287.2|4281.2|4289.7|4283.7|4287.2|4281.2|3
1730181680000|2024-10-29 06:01:20|4287.5|4281.5|4288.2|4282.2|4288.2|4282.2|4287.2|4281.2|0
1730181690000|2024-10-29 06:01:30|4287.5|4281.5|4287.5|4281.5|4287.8|4281.8|4287.2|4281.2|0
1730181700000|2024-10-29 06:01:40|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1730181710000|2024-10-29 06:01:50|4286.8|4280.8|4286.3|4280.3|4287.2|4281.2|4286.3|4280.3|0
1730181720000|2024-10-29 06:02:00|4286.2|4280.2|4286.8|4280.8|4286.8|4280.8|4285.8|4279.8|0
1730181730000|2024-10-29 06:02:10|4287.2|4281.2|4285.8|4279.8|4287.2|4281.2|4285.8|4279.8|0
1730181740000|2024-10-29 06:02:20|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1730181750000|2024-10-29 06:02:30|||||||||1
1730181760000|2024-10-29 06:02:40|4284.3|4278.3|4283.8|4277.8|4284.3|4278.3|4283.5|4277.5|1
1730181770000|2024-10-29 06:02:50|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1730181790000|2024-10-29 06:03:10|4283.2|4277.2|4283.2|4277.2|4283.3|4277.3|4283|4277|3
1730181830000|2024-10-29 06:03:50|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|1
1730181840000|2024-10-29 06:04:00|4283.5|4277.5|4283.7|4277.7|4284.3|4278.3|4283.3|4277.3|1
1730181850000|2024-10-29 06:04:10|4284.2|4278.2|4284.2|4278.2|4284.3|4278.3|4283.7|4277.7|0
1730181860000|2024-10-29 06:04:20|4284.3|4278.3|4285.2|4279.2|4285.2|4279.2|4284.3|4278.3|1
1730181870000|2024-10-29 06:04:30|4284.8|4278.8|4284.3|4278.3|4285.3|4279.3|4284.3|4278.3|2
1730181880000|2024-10-29 06:04:40|4284.5|4278.5|4285.2|4279.2|4285.2|4279.2|4284.5|4278.5|1
1730181900000|2024-10-29 06:05:00|4285.3|4279.3|4285.3|4279.3|4285.7|4279.7|4285.3|4279.3|0
1730181910000|2024-10-29 06:05:10|4285.7|4279.7|4285.3|4279.3|4285.7|4279.7|4285.3|4279.3|0
1730181920000|2024-10-29 06:05:20|4285.8|4279.8|4285.8|4279.8|4286.2|4280.2|4285.8|4279.8|2
1730181930000|2024-10-29 06:05:30|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1730181940000|2024-10-29 06:05:40|4285.8|4279.8|4285.2|4279.2|4285.8|4279.8|4285.2|4279.2|1
1730181950000|2024-10-29 06:05:50|4285.3|4279.3|4285.7|4279.7|4285.7|4279.7|4285.3|4279.3|0
1730181960000|2024-10-29 06:06:00|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|1
1730181970000|2024-10-29 06:06:10|4286.3|4280.3|4287.2|4281.2|4287.2|4281.2|4286.3|4280.3|3
1730181980000|2024-10-29 06:06:20|4287.3|4281.3|4287.3|4281.3|4287.7|4281.7|4287.2|4281.2|5
1730181990000|2024-10-29 06:06:30|4286.8|4280.8|4286.8|4280.8|4287.2|4281.2|4286.8|4280.8|1
1730182000000|2024-10-29 06:06:40|4287.2|4281.2|4287.8|4281.8|4288.2|4282.2|4287.2|4281.2|1
1730182010000|2024-10-29 06:06:50|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1730182020000|2024-10-29 06:07:00|4288.3|4282.3|4289.3|4283.3|4289.3|4283.3|4288.3|4282.3|1
1730182080000|2024-10-29 06:08:00|4288.8|4282.8|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|1
1730182090000|2024-10-29 06:08:10|4289.2|4283.2|4288.5|4282.5|4289.2|4283.2|4288.5|4282.5|0
1730182100000|2024-10-29 06:08:20|4288.8|4282.8|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|0
1730182130000|2024-10-29 06:08:50|4289.2|4283.2|4288.8|4282.8|4289.2|4283.2|4288.8|4282.8|0
1730182140000|2024-10-29 06:09:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|0
1730182150000|2024-10-29 06:09:10|4288.8|4282.8|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|1
1730182180000|2024-10-29 06:09:40|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|1
1730182200000|2024-10-29 06:10:00|4290.6|4284.6|4291.3|4285.3|4291.3|4285.3|4290.6|4284.6|2
1730182210000|2024-10-29 06:10:10|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|3
1730182220000|2024-10-29 06:10:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1730182230000|2024-10-29 06:10:30|4289.8|4283.8|4289.8|4283.8|4290.2|4284.2|4289.8|4283.8|0
1730182240000|2024-10-29 06:10:40|4290.2|4284.2|4289.5|4283.5|4290.2|4284.2|4289.5|4283.5|0
1730182250000|2024-10-29 06:10:50|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4288.8|4282.8|0
1730182260000|2024-10-29 06:11:00|4289.8|4283.8|4289.8|4283.8|4290.2|4284.2|4289.5|4283.5|1
1730182270000|2024-10-29 06:11:10|4290.2|4284.2|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|0
1730182280000|2024-10-29 06:11:20|4290.2|4284.2|4290.2|4284.2|4290.3|4284.3|4290.2|4284.2|0
1730182290000|2024-10-29 06:11:30|4289.8|4283.8|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|0
1730182300000|2024-10-29 06:11:40|4290.8|4284.8|4290.2|4284.2|4290.8|4284.8|4290.2|4284.2|0
1730182320000|2024-10-29 06:12:00|4290.5|4284.5|4290.8|4284.8|4291.2|4285.2|4290.5|4284.5|2
1730182340000|2024-10-29 06:12:20|4291.2|4285.2|4290.8|4284.8|4291.2|4285.2|4290.8|4284.8|0
1730182350000|2024-10-29 06:12:30|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1730182360000|2024-10-29 06:12:40|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1730182380000|2024-10-29 06:13:00|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|2
1730182390000|2024-10-29 06:13:10|4290.5|4284.5|4290.2|4284.2|4290.5|4284.5|4290.2|4284.2|0
1730182400000|2024-10-29 06:13:20|4290.8|4284.8|4292.2|4286.2|4292.3|4286.3|4290.8|4284.8|3
1730182410000|2024-10-29 06:13:30|4292.3|4286.3|4293.2|4287.2|4293.2|4287.2|4292.3|4286.3|1
1730182420000|2024-10-29 06:13:40|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.2|4287.2|1
1730182430000|2024-10-29 06:13:50|4293.2|4287.2|4293.2|4287.2|4293.3|4287.3|4293.2|4287.2|0
1730182440000|2024-10-29 06:14:00|4292.8|4286.8|4293.3|4287.3|4293.3|4287.3|4292.3|4286.3|0
1730182450000|2024-10-29 06:14:10|4293.2|4287.2|4293.3|4287.3|4293.3|4287.3|4292.8|4286.8|0
1730182460000|2024-10-29 06:14:20|4293.8|4287.8|4293.8|4287.8|4294.3|4288.3|4293.7|4287.7|3
1730182470000|2024-10-29 06:14:30|4294.2|4288.2|4296.3|4290.3|4296.3|4290.3|4294.2|4288.2|4
1730182480000|2024-10-29 06:14:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1730182500000|2024-10-29 06:15:00|4297|4291|4298.3|4292.3|4298.3|4292.3|4297|4291|5
1730182510000|2024-10-29 06:15:10|4298.7|4292.7|4297.3|4291.3|4298.7|4292.7|4297.3|4291.3|3
1730182520000|2024-10-29 06:15:20|4297.8|4291.8|4297.5|4291.5|4298.3|4292.3|4297.5|4291.5|1
1730182530000|2024-10-29 06:15:30|4297.3|4291.3|4298|4292|4298|4292|4297.3|4291.3|2
1730182540000|2024-10-29 06:15:40|4297.3|4291.3|4298.3|4292.3|4298.3|4292.3|4297.3|4291.3|2
1730182550000|2024-10-29 06:15:50|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|2
1730182560000|2024-10-29 06:16:00|4297.8|4291.8|4295.3|4289.3|4297.8|4291.8|4295.3|4289.3|6
1730182570000|2024-10-29 06:16:10|4295.2|4289.2|4294.8|4288.8|4295.2|4289.2|4294.5|4288.5|0
1730182580000|2024-10-29 06:16:20|4295.2|4289.2|4297.5|4291.5|4297.5|4291.5|4295.2|4289.2|9
1730182590000|2024-10-29 06:16:30|4296.8|4290.8|4296.5|4290.5|4296.8|4290.8|4296.5|4290.5|0
1730182610000|2024-10-29 06:16:50|4296.8|4290.8|4296.8|4290.8|4297.2|4291.2|4296.8|4290.8|0
1730182620000|2024-10-29 06:17:00|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1730182630000|2024-10-29 06:17:10|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4296.8|4290.8|0
1730182640000|2024-10-29 06:17:20|4296|4290|4296|4290|4296|4290|4296|4290|1
1730182650000|2024-10-29 06:17:30|4296.3|4290.3|4295.3|4289.3|4296.3|4290.3|4294.5|4288.5|0
1730182660000|2024-10-29 06:17:40|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|0
1730182670000|2024-10-29 06:17:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1730182680000|2024-10-29 06:18:00|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4292.8|4286.8|0
1730182690000|2024-10-29 06:18:10|4292.8|4286.8|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|0
1730182700000|2024-10-29 06:18:20|4293.3|4287.3|4291.8|4285.8|4293.3|4287.3|4291.8|4285.8|1
1730182710000|2024-10-29 06:18:30|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|1
1730182720000|2024-10-29 06:18:40|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1730182730000|2024-10-29 06:18:50|4291.8|4285.8|4290.5|4284.5|4291.8|4285.8|4290.5|4284.5|1
1730182740000|2024-10-29 06:19:00|4290.8|4284.8|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|0
1730182750000|2024-10-29 06:19:10|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1730182760000|2024-10-29 06:19:20|4290.8|4284.8|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|0
1730182770000|2024-10-29 06:19:30|4291|4285|4291.2|4285.2|4291.2|4285.2|4291|4285|0
1730182780000|2024-10-29 06:19:40|4290.8|4284.8|4291.5|4285.5|4291.5|4285.5|4290.8|4284.8|0
1730182790000|2024-10-29 06:19:50|4291.3|4285.3|4291.2|4285.2|4291.3|4285.3|4290.8|4284.8|0
1730182800000|2024-10-29 06:20:00|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4291.3|4285.3|0
1730182810000|2024-10-29 06:20:10|4291.7|4285.7|4291.5|4285.5|4291.7|4285.7|4291.2|4285.2|1
1730182820000|2024-10-29 06:20:20|4291.8|4285.8|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|0
1730182840000|2024-10-29 06:20:40|4291.5|4285.5|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|1
1730182850000|2024-10-29 06:20:50|4292|4286|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|0
1730182860000|2024-10-29 06:21:00|4292.2|4286.2|4292.3|4286.3|4292.3|4286.3|4292.2|4286.2|0
1730182870000|2024-10-29 06:21:10|4292|4286|4292|4286|4292.3|4286.3|4292|4286|0
1730182880000|2024-10-29 06:21:20|4292.3|4286.3|4292|4286|4292.3|4286.3|4292|4286|0
1730182890000|2024-10-29 06:21:30|4292.3|4286.3|4292|4286|4292.3|4286.3|4292|4286|0
1730182900000|2024-10-29 06:21:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|2
1730182910000|2024-10-29 06:21:50|4290.3|4284.3|4291.5|4285.5|4291.5|4285.5|4290.3|4284.3|1
1730182920000|2024-10-29 06:22:00|4290.8|4284.8|4290.6|4284.6|4291.5|4285.5|4290.6|4284.6|0
1730182930000|2024-10-29 06:22:10|4290.8|4284.8|4290.5|4284.5|4290.8|4284.8|4290|4284|0
1730182940000|2024-10-29 06:22:20|4289.8|4283.8|4289.5|4283.5|4290.3|4284.3|4289.5|4283.5|0
1730182950000|2024-10-29 06:22:30|4290.5|4284.5|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|0
1730182960000|2024-10-29 06:22:40|4290.5|4284.5|4290.5|4284.5|4291|4285|4290.5|4284.5|0
1730182990000|2024-10-29 06:23:10|||||||||1
1730183000000|2024-10-29 06:23:20|4290.3|4284.3|4290.1|4284.1|4290.5|4284.5|4290.1|4284.1|1
1730183010000|2024-10-29 06:23:30|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|0
1730183020000|2024-10-29 06:23:40|4289.6|4283.6|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1730183040000|2024-10-29 06:24:00|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1730183050000|2024-10-29 06:24:10|4290.5|4284.5|4290.8|4284.8|4291|4285|4290.5|4284.5|1
1730183060000|2024-10-29 06:24:20|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|0
1730183080000|2024-10-29 06:24:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1730183090000|2024-10-29 06:24:50|4290|4284|4290|4284|4290|4284|4290|4284|0
1730183100000|2024-10-29 06:25:00|4290.3|4284.3|4288|4282|4290.5|4284.5|4287.6|4281.6|6
1730183110000|2024-10-29 06:25:10|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288|4282|1
1730183120000|2024-10-29 06:25:20|4288|4282|4288|4282|4288|4282|4288|4282|0
1730183130000|2024-10-29 06:25:30|4286.8|4280.8|4287.6|4281.6|4287.6|4281.6|4286.8|4280.8|3
1730183140000|2024-10-29 06:25:40|4288|4282|4288|4282|4288|4282|4288|4282|0
1730183150000|2024-10-29 06:25:50|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1730183160000|2024-10-29 06:26:00|4288.1|4282.1|4287.5|4281.5|4288.1|4282.1|4287.5|4281.5|2
1730183170000|2024-10-29 06:26:10|4287.3|4281.3|4287|4281|4287.3|4281.3|4287|4281|1
1730183180000|2024-10-29 06:26:20|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1730183190000|2024-10-29 06:26:30|4286.6|4280.6|4287.5|4281.5|4287.5|4281.5|4286.6|4280.6|0
1730183200000|2024-10-29 06:26:40|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1730183220000|2024-10-29 06:27:00|4287|4281|4287|4281|4287|4281|4287|4281|1
1730183230000|2024-10-29 06:27:10|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730183240000|2024-10-29 06:27:20|4288|4282|4288|4282|4288|4282|4288|4282|0
1730183250000|2024-10-29 06:27:30|4287.6|4281.6|4286.5|4280.5|4287.6|4281.6|4286.5|4280.5|0
1730183260000|2024-10-29 06:27:40|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|0
1730183270000|2024-10-29 06:27:50|4285.8|4279.8|4285.8|4279.8|4286.1|4280.1|4285.6|4279.6|1
1730183280000|2024-10-29 06:28:00|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|0
1730183290000|2024-10-29 06:28:10|4287|4281|4287.1|4281.1|4287.1|4281.1|4286.8|4280.8|0
1730183300000|2024-10-29 06:28:20|4286.8|4280.8|4286.6|4280.6|4286.8|4280.8|4286.6|4280.6|0
1730183310000|2024-10-29 06:28:30|4286.8|4280.8|4285|4279|4286.8|4280.8|4284.5|4278.5|8
1730183320000|2024-10-29 06:28:40|4284.6|4278.6|4285.5|4279.5|4285.5|4279.5|4284.6|4278.6|2
1730183330000|2024-10-29 06:28:50|4285|4279|4285|4279|4285.3|4279.3|4285|4279|0
1730183340000|2024-10-29 06:29:00|4285.1|4279.1|4286.1|4280.1|4286.5|4280.5|4285.1|4279.1|2
1730183350000|2024-10-29 06:29:10|4285.8|4279.8|4285.5|4279.5|4286.1|4280.1|4285.5|4279.5|2
1730183390000|2024-10-29 06:29:50|4286|4280|4285.6|4279.6|4286.1|4280.1|4285.6|4279.6|0
1730183400000|2024-10-29 06:30:00|4285.5|4279.5|4285.6|4279.6|4285.6|4279.6|4285.1|4279.1|0
1730183410000|2024-10-29 06:30:10|4284.5|4278.5|4285|4279|4285|4279|4284.5|4278.5|2
1730183420000|2024-10-29 06:30:20|4284.5|4278.5|4285.6|4279.6|4286|4280|4284.5|4278.5|1
1730183430000|2024-10-29 06:30:30|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.1|4279.1|1
1730183440000|2024-10-29 06:30:40|4285.6|4279.6|4286|4280|4286|4280|4285.6|4279.6|0
1730183450000|2024-10-29 06:30:50|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|0
1730183460000|2024-10-29 06:31:00|4285.5|4279.5|4284.6|4278.6|4285.5|4279.5|4284.6|4278.6|0
1730183470000|2024-10-29 06:31:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1730183480000|2024-10-29 06:31:20|4284.1|4278.1|4284.5|4278.5|4284.5|4278.5|4284.1|4278.1|0
1730183490000|2024-10-29 06:31:30|4284.6|4278.6|4285.6|4279.6|4285.6|4279.6|4284.6|4278.6|1
1730183500000|2024-10-29 06:31:40|4285.5|4279.5|4285.6|4279.6|4285.6|4279.6|4285.5|4279.5|0
1730183520000|2024-10-29 06:32:00|4286|4280|4285.6|4279.6|4286|4280|4285.5|4279.5|0
1730183530000|2024-10-29 06:32:10|4286|4280|4286|4280|4286|4280|4286|4280|0
1730183540000|2024-10-29 06:32:20|4286.6|4280.6|4287|4281|4287|4281|4286.6|4280.6|1
1730183550000|2024-10-29 06:32:30|4287.6|4281.6|4288.1|4282.1|4288.8|4282.8|4287.6|4281.6|3
1730183560000|2024-10-29 06:32:40|4287.8|4281.8|4289|4283|4289.1|4283.1|4287.8|4281.8|0
1730183570000|2024-10-29 06:32:50|4289.1|4283.1|4288.1|4282.1|4289.5|4283.5|4288.1|4282.1|2
1730183580000|2024-10-29 06:33:00|4288.5|4282.5|4286.1|4280.1|4288.6|4282.6|4286.1|4280.1|0
1730183590000|2024-10-29 06:33:10|4286|4280|4286.1|4280.1|4286.1|4280.1|4285.5|4279.5|0
1730183600000|2024-10-29 06:33:20|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286|4280|0
1730183610000|2024-10-29 06:33:30|4286.6|4280.6|4287.5|4281.5|4287.5|4281.5|4286.6|4280.6|1
1730183620000|2024-10-29 06:33:40|4287.1|4281.1|4286.8|4280.8|4287.6|4281.6|4286.8|4280.8|1
1730183630000|2024-10-29 06:33:50|4287.1|4281.1|4288.1|4282.1|4288.5|4282.5|4287.1|4281.1|1
1730183640000|2024-10-29 06:34:00|4287.8|4281.8|4288.1|4282.1|4288.1|4282.1|4287.8|4281.8|0
1730183650000|2024-10-29 06:34:10|4287.8|4281.8|4288.1|4282.1|4288.5|4282.5|4287.8|4281.8|0
1730183660000|2024-10-29 06:34:20|4288.5|4282.5|4288.1|4282.1|4288.8|4282.8|4287.3|4281.3|1
1730183670000|2024-10-29 06:34:30|4288.3|4282.3|4288.1|4282.1|4288.3|4282.3|4287.8|4281.8|0
1730183680000|2024-10-29 06:34:40|4287.8|4281.8|4288.1|4282.1|4288.1|4282.1|4287.8|4281.8|0
1730183690000|2024-10-29 06:34:50|4287.8|4281.8|4287.5|4281.5|4287.8|4281.8|4287.1|4281.1|0
1730183700000|2024-10-29 06:35:00|4287.6|4281.6|4287.5|4281.5|4288.1|4282.1|4287.4|4281.4|0
1730183710000|2024-10-29 06:35:10|4287.1|4281.1|4286.8|4280.8|4287.1|4281.1|4286.8|4280.8|0
1730183720000|2024-10-29 06:35:20|4286.1|4280.1|4286.5|4280.5|4286.5|4280.5|4285.1|4279.1|0
1730183730000|2024-10-29 06:35:30|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4285.6|4279.6|2
1730183740000|2024-10-29 06:35:40|4287|4281|4287.1|4281.1|4287.1|4281.1|4286.8|4280.8|2
1730183750000|2024-10-29 06:35:50|4286.8|4280.8|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|0
1730183760000|2024-10-29 06:36:00|4286|4280|4285.1|4279.1|4286|4280|4285.1|4279.1|0
1730183770000|2024-10-29 06:36:10|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1730183780000|2024-10-29 06:36:20|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4284.8|4278.8|0
1730183790000|2024-10-29 06:36:30|4285|4279|4285.5|4279.5|4285.6|4279.6|4285|4279|2
1730183800000|2024-10-29 06:36:40|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1730183810000|2024-10-29 06:36:50|4285.5|4279.5|4285.1|4279.1|4285.5|4279.5|4285.1|4279.1|0
1730183820000|2024-10-29 06:37:00|4284.8|4278.8|4284.1|4278.1|4284.8|4278.8|4284.1|4278.1|0
1730183830000|2024-10-29 06:37:10|4284|4278|4283.6|4277.6|4284|4278|4283.6|4277.6|0
1730183840000|2024-10-29 06:37:20|4284|4278|4283.1|4277.1|4284|4278|4283.1|4277.1|5
1730183860000|2024-10-29 06:37:40|||||||||1
1730183870000|2024-10-29 06:37:50|4282.6|4276.6|4282.5|4276.5|4282.6|4276.6|4282.5|4276.5|0
1730183880000|2024-10-29 06:38:00|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|0
1730183890000|2024-10-29 06:38:10|4282.5|4276.5|4282.5|4276.5|4282.6|4276.6|4282.1|4276.1|3
1730183900000|2024-10-29 06:38:20|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|2
1730183910000|2024-10-29 06:38:30|4282.3|4276.3|4283|4277|4283|4277|4282.3|4276.3|0
1730183920000|2024-10-29 06:38:40|4283.1|4277.1|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|2
1730183940000|2024-10-29 06:39:00|4283.6|4277.6|4284.5|4278.5|4284.5|4278.5|4283.6|4277.6|1
1730183950000|2024-10-29 06:39:10|4284.6|4278.6|4283.6|4277.6|4285.1|4279.1|4283.6|4277.6|3
1730183960000|2024-10-29 06:39:20|4283.8|4277.8|4283.8|4277.8|4284.1|4278.1|4283.8|4277.8|1
1730183970000|2024-10-29 06:39:30|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1730183990000|2024-10-29 06:39:50|4283.8|4277.8|4285.1|4279.1|4285.1|4279.1|4283.8|4277.8|0
1730184000000|2024-10-29 06:40:00|4284.8|4278.8|4284.8|4278.8|4285.1|4279.1|4284.8|4278.8|0
1730184010000|2024-10-29 06:40:10|4285.1|4279.1|4284.8|4278.8|4285.1|4279.1|4284.8|4278.8|0
1730184020000|2024-10-29 06:40:20|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4284.8|4278.8|0
1730184030000|2024-10-29 06:40:30|4284.8|4278.8|4285.1|4279.1|4285.1|4279.1|4284.8|4278.8|0
1730184040000|2024-10-29 06:40:40|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|1
1730184050000|2024-10-29 06:40:50|4286.3|4280.3|4286.6|4280.6|4286.6|4280.6|4285.8|4279.8|3
1730184060000|2024-10-29 06:41:00|4286.5|4280.5|4285.1|4279.1|4286.5|4280.5|4284.6|4278.6|0
1730184070000|2024-10-29 06:41:10|4284.8|4278.8|4284.6|4278.6|4285.1|4279.1|4284.1|4278.1|0
1730184080000|2024-10-29 06:41:20|4285|4279|4285.3|4279.3|4285.3|4279.3|4284.6|4278.6|1
1730184090000|2024-10-29 06:41:30|4285.6|4279.6|4285.8|4279.8|4285.8|4279.8|4285.6|4279.6|0
1730184100000|2024-10-29 06:41:40|4286.1|4280.1|4286.5|4280.5|4286.5|4280.5|4286.1|4280.1|0
1730184110000|2024-10-29 06:41:50|4286.6|4280.6|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|3
1730184120000|2024-10-29 06:42:00|4287.6|4281.6|4287.8|4281.8|4287.8|4281.8|4287.6|4281.6|0
1730184130000|2024-10-29 06:42:10|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1730184140000|2024-10-29 06:42:20|4287.1|4281.1|4287.5|4281.5|4287.5|4281.5|4287.1|4281.1|2
1730184150000|2024-10-29 06:42:30|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1730184160000|2024-10-29 06:42:40|4286.8|4280.8|4287.1|4281.1|4287.1|4281.1|4286.8|4280.8|0
1730184170000|2024-10-29 06:42:50|4286.6|4280.6|4286.1|4280.1|4286.6|4280.6|4286.1|4280.1|0
1730184180000|2024-10-29 06:43:00|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1730184190000|2024-10-29 06:43:10|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|0
1730184200000|2024-10-29 06:43:20|4286.6|4280.6|4287.5|4281.5|4287.5|4281.5|4286.6|4280.6|2
1730184210000|2024-10-29 06:43:30|4287.6|4281.6|4287.5|4281.5|4287.6|4281.6|4287.5|4281.5|0
1730184220000|2024-10-29 06:43:40|4287.6|4281.6|4287.8|4281.8|4288.1|4282.1|4287.6|4281.6|1
1730184230000|2024-10-29 06:43:50|4287.6|4281.6|4287.1|4281.1|4288.5|4282.5|4287.1|4281.1|1
1730184240000|2024-10-29 06:44:00|4286.8|4280.8|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|0
1730184250000|2024-10-29 06:44:10|4286.5|4280.5|4286.1|4280.1|4286.5|4280.5|4285.8|4279.8|0
1730184260000|2024-10-29 06:44:20|4286.5|4280.5|4285.5|4279.5|4286.5|4280.5|4285.5|4279.5|0
1730184280000|2024-10-29 06:44:40|4285.3|4279.3|4284.5|4278.5|4285.5|4279.5|4284.5|4278.5|1
1730184290000|2024-10-29 06:44:50|4284|4278|4284.5|4278.5|4284.5|4278.5|4284|4278|0
1730184300000|2024-10-29 06:45:00|4284.8|4278.8|4285.5|4279.5|4285.5|4279.5|4284.8|4278.8|0
1730184310000|2024-10-29 06:45:10|4285.6|4279.6|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|1
1730184320000|2024-10-29 06:45:20|4286|4280|4285.5|4279.5|4286|4280|4285.5|4279.5|0
1730184330000|2024-10-29 06:45:30|4285.8|4279.8|4284.5|4278.5|4285.8|4279.8|4284.5|4278.5|0
1730184340000|2024-10-29 06:45:40|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|1
1730184350000|2024-10-29 06:45:50|4284.1|4278.1|4284.5|4278.5|4285.1|4279.1|4284.1|4278.1|0
1730184360000|2024-10-29 06:46:00|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1730184370000|2024-10-29 06:46:10|4285|4279|4284.5|4278.5|4285|4279|4283.6|4277.6|0
1730184380000|2024-10-29 06:46:20|4284|4278|4283.5|4277.5|4284|4278|4283.1|4277.1|0
1730184400000|2024-10-29 06:46:40|4283|4277|4283.5|4277.5|4283.5|4277.5|4283|4277|0
1730184410000|2024-10-29 06:46:50|4283.6|4277.6|4284.5|4278.5|4284.5|4278.5|4283.6|4277.6|1
1730184420000|2024-10-29 06:47:00|4284.1|4278.1|4285.1|4279.1|4285.8|4279.8|4284.1|4278.1|1
1730184440000|2024-10-29 06:47:20|4285.5|4279.5|4285.5|4279.5|4285.6|4279.6|4285.5|4279.5|0
1730184450000|2024-10-29 06:47:30|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1730184460000|2024-10-29 06:47:40|4285.3|4279.3|4285.5|4279.5|4285.5|4279.5|4285.3|4279.3|0
1730184470000|2024-10-29 06:47:50|4285.6|4279.6|4286|4280|4286|4280|4285.5|4279.5|0
1730184480000|2024-10-29 06:48:00|4285.6|4279.6|4286.1|4280.1|4286.6|4280.6|4285.6|4279.6|6
1730184490000|2024-10-29 06:48:10|4286|4280|4285.8|4279.8|4286.1|4280.1|4285.1|4279.1|0
1730184500000|2024-10-29 06:48:20|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|0
1730184510000|2024-10-29 06:48:30|4285.6|4279.6|4286|4280|4286|4280|4285.6|4279.6|0
1730184530000|2024-10-29 06:48:50|4285.6|4279.6|4285.5|4279.5|4285.6|4279.6|4285.1|4279.1|1
1730184540000|2024-10-29 06:49:00|4285.1|4279.1|4284.5|4278.5|4285.1|4279.1|4284.5|4278.5|1
1730184550000|2024-10-29 06:49:10|4284.1|4278.1|4282.5|4276.5|4284.1|4278.1|4282.5|4276.5|1
1730184560000|2024-10-29 06:49:20|4282.6|4276.6|4282.5|4276.5|4283.1|4277.1|4282.5|4276.5|1
1730184570000|2024-10-29 06:49:30|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282|4276|0
1730184580000|2024-10-29 06:49:40|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|1
1730184590000|2024-10-29 06:49:50|4283|4277|4283|4277|4283|4277|4283|4277|0
1730184600000|2024-10-29 06:50:00|4282.8|4276.8|4281.6|4275.6|4282.8|4276.8|4281.6|4275.6|0
1730184620000|2024-10-29 06:50:20|4281.5|4275.5|4280.6|4274.6|4281.5|4275.5|4280.6|4274.6|2
1730184630000|2024-10-29 06:50:30|4280.8|4274.8|4281.1|4275.1|4281.1|4275.1|4280.8|4274.8|0
1730184640000|2024-10-29 06:50:40|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1730184650000|2024-10-29 06:50:50|4280.6|4274.6|4280.1|4274.1|4280.6|4274.6|4280.1|4274.1|4
1730184660000|2024-10-29 06:51:00|4280|4274|4280.1|4274.1|4280.1|4274.1|4280|4274|0
1730184670000|2024-10-29 06:51:10|4280|4274|4278.8|4272.8|4280|4274|4278.8|4272.8|2
1730184680000|2024-10-29 06:51:20|4278.6|4272.6|4278.6|4272.6|4278.8|4272.8|4278.6|4272.6|0
1730184690000|2024-10-29 06:51:30|4279.1|4273.1|4279.8|4273.8|4279.8|4273.8|4279.1|4273.1|1
1730184700000|2024-10-29 06:51:40|4280.1|4274.1|4279.6|4273.6|4280.5|4274.5|4279.5|4273.5|1
1730184710000|2024-10-29 06:51:50|4279.3|4273.3|4278.6|4272.6|4279.3|4273.3|4278.6|4272.6|0
1730184720000|2024-10-29 06:52:00|4278.8|4272.8|4278.6|4272.6|4279|4273|4278.6|4272.6|0
1730184730000|2024-10-29 06:52:10|4278.3|4272.3|4278.5|4272.5|4278.6|4272.6|4277.8|4271.8|5
1730184740000|2024-10-29 06:52:20|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1730184750000|2024-10-29 06:52:30|4278.8|4272.8|4280.1|4274.1|4280.1|4274.1|4278.8|4272.8|1
1730184760000|2024-10-29 06:52:40|4280.5|4274.5|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|1
1730184770000|2024-10-29 06:52:50|||||||||1
1730184780000|2024-10-29 06:53:00|4281.1|4275.1|4281.5|4275.5|4281.5|4275.5|4281.1|4275.1|2
1730184790000|2024-10-29 06:53:10|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1730184800000|2024-10-29 06:53:20|4281|4275|4280.8|4274.8|4281.1|4275.1|4280.1|4274.1|1
1730184810000|2024-10-29 06:53:30|4281.1|4275.1|4282.1|4276.1|4282.1|4276.1|4280.8|4274.8|1
1730184820000|2024-10-29 06:53:40|4282.6|4276.6|4283.1|4277.1|4283.1|4277.1|4282.6|4276.6|0
1730184830000|2024-10-29 06:53:50|4283.8|4277.8|4283.5|4277.5|4284.1|4278.1|4283.1|4277.1|1
1730184840000|2024-10-29 06:54:00|4283.6|4277.6|4283.6|4277.6|4284.5|4278.5|4283.6|4277.6|0
1730184850000|2024-10-29 06:54:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.1|4278.1|1
1730184860000|2024-10-29 06:54:20|4283.8|4277.8|4284.8|4278.8|4284.8|4278.8|4283.8|4277.8|1
1730184870000|2024-10-29 06:54:30|4284.6|4278.6|4284.3|4278.3|4284.6|4278.6|4284.1|4278.1|0
1730184880000|2024-10-29 06:54:40|4284.6|4278.6|4284.8|4278.8|4284.8|4278.8|4284.6|4278.6|0
1730184890000|2024-10-29 06:54:50|4284.6|4278.6|4284.1|4278.1|4284.6|4278.6|4283.8|4277.8|0
1730184900000|2024-10-29 06:55:00|4283.8|4277.8|4285.1|4279.1|4285.1|4279.1|4283.8|4277.8|0
1730184910000|2024-10-29 06:55:10|4286|4280|4285.1|4279.1|4286|4280|4284.8|4278.8|2
1730184920000|2024-10-29 06:55:20|4284.8|4278.8|4284.6|4278.6|4285.5|4279.5|4284.5|4278.5|3
1730184930000|2024-10-29 06:55:30|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1730184950000|2024-10-29 06:55:50|4284.2|4278.2|4283.5|4277.5|4284.2|4278.2|4283.5|4277.5|2
1730184960000|2024-10-29 06:56:00|4282.5|4276.5|4281.5|4275.5|4282.5|4276.5|4281.5|4275.5|0
1730184970000|2024-10-29 06:56:10|4281.6|4275.6|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|0
1730184980000|2024-10-29 06:56:20|4282|4276|4282.1|4276.1|4282.5|4276.5|4281.6|4275.6|1
1730184990000|2024-10-29 06:56:30|4281.8|4275.8|4281.5|4275.5|4281.8|4275.8|4281.5|4275.5|0
1730185010000|2024-10-29 06:56:50|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|1
1730185020000|2024-10-29 06:57:00|4281.5|4275.5|4280.8|4274.8|4281.5|4275.5|4280.6|4274.6|0
1730185030000|2024-10-29 06:57:10|4280.6|4274.6|4282.3|4276.3|4282.5|4276.5|4280.6|4274.6|2
1730185040000|2024-10-29 06:57:20|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1730185080000|2024-10-29 06:58:00|4281.8|4275.8|4282.1|4276.1|4282.5|4276.5|4281.8|4275.8|3
1730185090000|2024-10-29 06:58:10|4282.5|4276.5|4282.5|4276.5|4282.6|4276.6|4282.5|4276.5|0
1730185100000|2024-10-29 06:58:20|4282.1|4276.1|4281.8|4275.8|4282.1|4276.1|4281.8|4275.8|0
1730185110000|2024-10-29 06:58:30|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4281.6|4275.6|1
1730185120000|2024-10-29 06:58:40|4281.8|4275.8|4281.8|4275.8|4282.1|4276.1|4281.8|4275.8|0
1730185130000|2024-10-29 06:58:50|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4281.8|4275.8|0
1730185140000|2024-10-29 06:59:00|4282.6|4276.6|4283.5|4277.5|4283.5|4277.5|4282.6|4276.6|1
1730185150000|2024-10-29 06:59:10|4283.8|4277.8|4280.5|4274.5|4284.1|4278.1|4280.5|4274.5|13
1730185160000|2024-10-29 06:59:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1730185180000|2024-10-29 06:59:40|||||||||1
1730185220000|2024-10-29 07:00:20|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1730185230000|2024-10-29 07:00:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1730185290000|2024-10-29 07:01:30|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|1
1730185310000|2024-10-29 07:01:50|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|1
1730185320000|2024-10-29 07:02:00|4281.3|4275.3|4284.1|4278.1|4284.5|4278.5|4281.3|4275.3|3
1730185330000|2024-10-29 07:02:10|4284.3|4278.3|4283.8|4277.8|4284.5|4278.5|4283.8|4277.8|1
1730185350000|2024-10-29 07:02:30|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|0
1730185360000|2024-10-29 07:02:40|4282.8|4276.8|4283.1|4277.1|4283.5|4277.5|4282.8|4276.8|0
1730185370000|2024-10-29 07:02:50|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1730185380000|2024-10-29 07:03:00|4283.5|4277.5|4283.1|4277.1|4283.5|4277.5|4282.8|4276.8|0
1730185390000|2024-10-29 07:03:10|4283.5|4277.5|4282.8|4276.8|4283.5|4277.5|4282.8|4276.8|0
1730185400000|2024-10-29 07:03:20|4283.1|4277.1|4282.8|4276.8|4283.5|4277.5|4282.8|4276.8|0
1730185420000|2024-10-29 07:03:40|4283.1|4277.1|4282.8|4276.8|4283.5|4277.5|4282.8|4276.8|1
1730185430000|2024-10-29 07:03:50|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4282.8|4276.8|0
1730185440000|2024-10-29 07:04:00|4282.8|4276.8|4283.5|4277.5|4283.5|4277.5|4282.8|4276.8|0
1730185460000|2024-10-29 07:04:20|4283.8|4277.8|4284.1|4278.1|4284.5|4278.5|4283.8|4277.8|1
1730185470000|2024-10-29 07:04:30|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1730185480000|2024-10-29 07:04:40|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1730185500000|2024-10-29 07:05:00|4284.5|4278.5|4284.6|4278.6|4284.6|4278.6|4284.5|4278.5|0
1730185510000|2024-10-29 07:05:10|4285|4279|4285|4279|4285|4279|4285|4279|0
1730185520000|2024-10-29 07:05:20|4285.3|4279.3|4285.8|4279.8|4285.8|4279.8|4285.3|4279.3|2
1730185530000|2024-10-29 07:05:30|4285.6|4279.6|4286.6|4280.6|4286.6|4280.6|4285.6|4279.6|1
1730185540000|2024-10-29 07:05:40|4287|4281|4287|4281|4287|4281|4287|4281|0
1730185550000|2024-10-29 07:05:50|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|2
1730185580000|2024-10-29 07:06:20|4286.6|4280.6|4287.6|4281.6|4287.6|4281.6|4286.6|4280.6|1
1730185600000|2024-10-29 07:06:40|4288|4282|4288|4282|4288|4282|4288|4282|0
1730185620000|2024-10-29 07:07:00|4287.6|4281.6|4287.1|4281.1|4287.6|4281.6|4287.1|4281.1|3
1730185640000|2024-10-29 07:07:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|1
1730185650000|2024-10-29 07:07:30|4288.6|4282.6|4290.1|4284.1|4290.1|4284.1|4288.6|4282.6|5
1730185660000|2024-10-29 07:07:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1730185700000|2024-10-29 07:08:20|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1730185710000|2024-10-29 07:08:30|4290|4284|4289.6|4283.6|4290|4284|4289.6|4283.6|0
1730185720000|2024-10-29 07:08:40|4289.8|4283.8|4290.1|4284.1|4290.1|4284.1|4289.8|4283.8|0
1730185760000|2024-10-29 07:09:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1730185790000|2024-10-29 07:09:50|4290.6|4284.6|4290.5|4284.5|4290.6|4284.6|4289.8|4283.8|3
1730185800000|2024-10-29 07:10:00|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|0
1730185810000|2024-10-29 07:10:10|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|0
1730185820000|2024-10-29 07:10:20|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1730185830000|2024-10-29 07:10:30|4289.1|4283.1|4288.5|4282.5|4289.1|4283.1|4288.5|4282.5|0
1730185840000|2024-10-29 07:10:40|4288.1|4282.1|4287.6|4281.6|4288.1|4282.1|4287.6|4281.6|0
1730185860000|2024-10-29 07:11:00|||||||||1
1730185870000|2024-10-29 07:11:10|4288|4282|4288|4282|4288|4282|4288|4282|0
1730185890000|2024-10-29 07:11:30|4288.3|4282.3|4289|4283|4289|4283|4288|4282|1
1730185900000|2024-10-29 07:11:40|4288.6|4282.6|4288.5|4282.5|4288.6|4282.6|4288.5|4282.5|0
1730185910000|2024-10-29 07:11:50|4288|4282|4287.6|4281.6|4288|4282|4287.6|4281.6|0
1730185930000|2024-10-29 07:12:10|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1730185940000|2024-10-29 07:12:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1730185950000|2024-10-29 07:12:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|3
1730185960000|2024-10-29 07:12:40|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.6|4282.6|0
1730185970000|2024-10-29 07:12:50|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|2
1730185980000|2024-10-29 07:13:00|||||||||2
1730185990000|2024-10-29 07:13:10|4288.9|4282.9|4289.8|4283.8|4289.8|4283.8|4288.9|4282.9|2
1730186000000|2024-10-29 07:13:20|4290.1|4284.1|4289.8|4283.8|4290.1|4284.1|4289.8|4283.8|0
1730186010000|2024-10-29 07:13:30|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4289.8|4283.8|0
1730186050000|2024-10-29 07:14:10|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|0
1730186060000|2024-10-29 07:14:20|4290.3|4284.3|4289.6|4283.6|4290.3|4284.3|4289.6|4283.6|0
1730186070000|2024-10-29 07:14:30|4290|4284|4289.6|4283.6|4290|4284|4289.6|4283.6|1
1730186090000|2024-10-29 07:14:50|4290.3|4284.3|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|1
1730186100000|2024-10-29 07:15:00|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1730186120000|2024-10-29 07:15:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1730186130000|2024-10-29 07:15:30|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1730186170000|2024-10-29 07:16:10|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4
1730186180000|2024-10-29 07:16:20|4291.8|4285.8|4292.6|4286.6|4292.6|4286.6|4291.8|4285.8|0
1730186190000|2024-10-29 07:16:30|4292.3|4286.3|4291.6|4285.6|4292.3|4286.3|4291.6|4285.6|1
1730186200000|2024-10-29 07:16:40|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|1
1730186210000|2024-10-29 07:16:50|4292.3|4286.3|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|0
1730186240000|2024-10-29 07:17:20|4293|4287|4293|4287|4293|4287|4293|4287|0
1730186250000|2024-10-29 07:17:30|4292.6|4286.6|4293.8|4287.8|4293.8|4287.8|4292.6|4286.6|2
1730186260000|2024-10-29 07:17:40|4293.6|4287.6|4293.1|4287.1|4293.6|4287.6|4293.1|4287.1|0
1730186270000|2024-10-29 07:17:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|1
1730186290000|2024-10-29 07:18:10|4293.8|4287.8|4294.1|4288.1|4294.1|4288.1|4293.8|4287.8|0
1730186310000|2024-10-29 07:18:30|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|1
1730186390000|2024-10-29 07:19:50|4294.1|4288.1|4293.8|4287.8|4294.1|4288.1|4293.8|4287.8|2
1730186420000|2024-10-29 07:20:20|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|1
1730186430000|2024-10-29 07:20:30|4293.1|4287.1|4292.8|4286.8|4293.1|4287.1|4292.8|4286.8|0
1730186450000|2024-10-29 07:20:50|||||||||1
1730186480000|2024-10-29 07:21:20|4293.1|4287.1|4293.1|4287.1|4293.3|4287.3|4293.1|4287.1|0
1730186490000|2024-10-29 07:21:30|4293.6|4287.6|4293.8|4287.8|4293.8|4287.8|4293.6|4287.6|1
1730186500000|2024-10-29 07:21:40|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1730186530000|2024-10-29 07:22:10|4294.3|4288.3|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|0
1730186540000|2024-10-29 07:22:20|||||||||3
1730186570000|2024-10-29 07:22:50|4295|4289|4296|4290|4296.5|4290.5|4295|4289|6
1730186580000|2024-10-29 07:23:00|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1730186590000|2024-10-29 07:23:10|4296.5|4290.5|4296.8|4290.8|4296.8|4290.8|4296.5|4290.5|0
1730186600000|2024-10-29 07:23:20|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1730186610000|2024-10-29 07:23:30|4296.1|4290.1|4296.5|4290.5|4296.5|4290.5|4296.1|4290.1|0
1730186620000|2024-10-29 07:23:40|4296.8|4290.8|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|0
1730186630000|2024-10-29 07:23:50|4297|4291|4295.8|4289.8|4297|4291|4295.6|4289.6|2
1730186640000|2024-10-29 07:24:00|4296.1|4290.1|4295.8|4289.8|4296.1|4290.1|4295.8|4289.8|0
1730186650000|2024-10-29 07:24:10|4295.6|4289.6|4295.8|4289.8|4295.8|4289.8|4295.6|4289.6|0
1730186660000|2024-10-29 07:24:20|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|1
1730186670000|2024-10-29 07:24:30|4295.8|4289.8|4295.6|4289.6|4295.8|4289.8|4295.6|4289.6|0
1730186680000|2024-10-29 07:24:40|4295.3|4289.3|4295.6|4289.6|4295.6|4289.6|4295.3|4289.3|0
1730186690000|2024-10-29 07:24:50|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1730186700000|2024-10-29 07:25:00|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1730186710000|2024-10-29 07:25:10|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|3
1730186720000|2024-10-29 07:25:20|||||||||1
1730186740000|2024-10-29 07:25:40|4294.5|4288.5|4294.4|4288.4|4294.5|4288.5|4294.4|4288.4|0
1730186750000|2024-10-29 07:25:50|4294.8|4288.8|4295.1|4289.1|4295.1|4289.1|4294.8|4288.8|0
1730186760000|2024-10-29 07:26:00|4294.8|4288.8|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|0
1730186770000|2024-10-29 07:26:10|4295.1|4289.1|4295.5|4289.5|4295.5|4289.5|4295.1|4289.1|0
1730186780000|2024-10-29 07:26:20|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1730186800000|2024-10-29 07:26:40|4295.3|4289.3|4295.5|4289.5|4295.6|4289.6|4295.3|4289.3|1
1730186810000|2024-10-29 07:26:50|4295.1|4289.1|4294.1|4288.1|4295.1|4289.1|4294.1|4288.1|0
1730186820000|2024-10-29 07:27:00|4294.6|4288.6|4294.1|4288.1|4294.6|4288.6|4294.1|4288.1|0
1730186850000|2024-10-29 07:27:30|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|0
1730186860000|2024-10-29 07:27:40|4294.6|4288.6|4294.3|4288.3|4294.6|4288.6|4294.3|4288.3|1
1730186920000|2024-10-29 07:28:40|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|0
1730186930000|2024-10-29 07:28:50|4293.1|4287.1|4293|4287|4293.1|4287.1|4293|4287|4
1730186940000|2024-10-29 07:29:00|4293.8|4287.8|4293.6|4287.6|4293.8|4287.8|4293.6|4287.6|1
1730186950000|2024-10-29 07:29:10|4293.5|4287.5|4293.6|4287.6|4293.6|4287.6|4293.5|4287.5|0
1730186960000|2024-10-29 07:29:20|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1730186980000|2024-10-29 07:29:40|4294.1|4288.1|4294|4288|4294.1|4288.1|4294|4288|0
1730186990000|2024-10-29 07:29:50|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1730187000000|2024-10-29 07:30:00|4294|4288|4293.5|4287.5|4294.6|4288.6|4293.5|4287.5|33
1730187010000|2024-10-29 07:30:10|4293.1|4287.1|4293.1|4287.1|4293.5|4287.5|4293.1|4287.1|0
1730187020000|2024-10-29 07:30:20|4293|4287|4293|4287|4293|4287|4293|4287|0
1730187030000|2024-10-29 07:30:30|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1730187050000|2024-10-29 07:30:50|4292.8|4286.8|4293.5|4287.5|4293.5|4287.5|4292.8|4286.8|0
1730187060000|2024-10-29 07:31:00|4293.1|4287.1|4293|4287|4293.1|4287.1|4293|4287|0
1730187070000|2024-10-29 07:31:10|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1730187090000|2024-10-29 07:31:30|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|5
1730187130000|2024-10-29 07:32:10|4293.6|4287.6|4293.5|4287.5|4293.6|4287.6|4293.5|4287.5|1
1730187150000|2024-10-29 07:32:30|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1730187160000|2024-10-29 07:32:40|4294.5|4288.5|4294.6|4288.6|4295.1|4289.1|4294.5|4288.5|3
1730187170000|2024-10-29 07:32:50|4294.8|4288.8|4295.1|4289.1|4295.5|4289.5|4294.8|4288.8|0
1730187180000|2024-10-29 07:33:00|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1730187190000|2024-10-29 07:33:10|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1730187200000|2024-10-29 07:33:20|4296|4290|4296.5|4290.5|4296.5|4290.5|4296|4290|0
1730187210000|2024-10-29 07:33:30|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1730187240000|2024-10-29 07:34:00|||||||||1
1730187250000|2024-10-29 07:34:10|4297|4291|4297.6|4291.6|4298|4292|4297|4291|8
1730187260000|2024-10-29 07:34:20|||||||||1
1730187280000|2024-10-29 07:34:40|||||||||2
1730187290000|2024-10-29 07:34:50|||||||||1
1730187330000|2024-10-29 07:35:30|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4
1730187340000|2024-10-29 07:35:40|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.5|4292.5|1
1730187360000|2024-10-29 07:36:00|4299|4293|4298.6|4292.6|4299.3|4293.3|4298.6|4292.6|2
1730187390000|2024-10-29 07:36:30|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|1
1730187440000|2024-10-29 07:37:20|4298.1|4292.1|4297.8|4291.8|4298.1|4292.1|4297.8|4291.8|2
1730187450000|2024-10-29 07:37:30|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|1
1730187490000|2024-10-29 07:38:10|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|3
1730187500000|2024-10-29 07:38:20|4298.5|4292.5|4299|4293|4299|4293|4298.5|4292.5|1
1730187510000|2024-10-29 07:38:30|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|1
1730187520000|2024-10-29 07:38:40|4299|4293|4299|4293|4299|4293|4299|4293|0
1730187540000|2024-10-29 07:39:00|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|0
1730187590000|2024-10-29 07:39:50|4298.8|4292.8|4298.5|4292.5|4299.3|4293.3|4298.5|4292.5|2
1730187600000|2024-10-29 07:40:00|4298.6|4292.6|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|0
1730187610000|2024-10-29 07:40:10|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1730187620000|2024-10-29 07:40:20|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|0
1730187630000|2024-10-29 07:40:30|4298.3|4292.3|4297.5|4291.5|4298.3|4292.3|4297.5|4291.5|0
1730187650000|2024-10-29 07:40:50|4297.1|4291.1|4297.5|4291.5|4297.5|4291.5|4297.1|4291.1|0
1730187660000|2024-10-29 07:41:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.6|4291.6|0
1730187670000|2024-10-29 07:41:10|4297.6|4291.6|4298.1|4292.1|4298.5|4292.5|4297.6|4291.6|0
1730187690000|2024-10-29 07:41:30|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|0
1730187700000|2024-10-29 07:41:40|4297.8|4291.8|4295.6|4289.6|4298.5|4292.5|4295.6|4289.6|6
1730187720000|2024-10-29 07:42:00|4296|4290|4296.6|4290.6|4296.6|4290.6|4296|4290|4
1730187760000|2024-10-29 07:42:40|||||||||1
1730187790000|2024-10-29 07:43:10|4295.5|4289.5|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|1
1730187810000|2024-10-29 07:43:30|4294.1|4288.1|4294.5|4288.5|4294.5|4288.5|4294.1|4288.1|0
1730187820000|2024-10-29 07:43:40|4293.8|4287.8|4293.6|4287.6|4294|4288|4293.6|4287.6|0
1730187830000|2024-10-29 07:43:50|||||||||2
1730187850000|2024-10-29 07:44:10|4292.9|4286.9|4293.1|4287.1|4293.1|4287.1|4292.8|4286.8|0
1730187860000|2024-10-29 07:44:20|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1730187870000|2024-10-29 07:44:30|4293.1|4287.1|4292.8|4286.8|4293.1|4287.1|4292.8|4286.8|0
1730187890000|2024-10-29 07:44:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1730187900000|2024-10-29 07:45:00|4293.1|4287.1|4293.6|4287.6|4293.6|4287.6|4293|4287|1
1730187910000|2024-10-29 07:45:10|||||||||2
1730187930000|2024-10-29 07:45:30|4293.8|4287.8|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|1
1730187940000|2024-10-29 07:45:40|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1730187960000|2024-10-29 07:46:00|4294.1|4288.1|4294.5|4288.5|4294.5|4288.5|4293.8|4287.8|0
1730187970000|2024-10-29 07:46:10|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1730187980000|2024-10-29 07:46:20|4294.5|4288.5|4294.6|4288.6|4294.6|4288.6|4294.5|4288.5|0
1730188000000|2024-10-29 07:46:40|4294.5|4288.5|4293.6|4287.6|4294.5|4288.5|4293.6|4287.6|1
1730188020000|2024-10-29 07:47:00|4294|4288|4294.3|4288.3|4294.3|4288.3|4294|4288|1
1730188030000|2024-10-29 07:47:10|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|1
1730188090000|2024-10-29 07:48:10|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|1
1730188100000|2024-10-29 07:48:20|4293.5|4287.5|4293.6|4287.6|4293.6|4287.6|4293.5|4287.5|0
1730188110000|2024-10-29 07:48:30|4293.5|4287.5|4294.5|4288.5|4294.6|4288.6|4293.5|4287.5|1
1730188120000|2024-10-29 07:48:40|4294.6|4288.6|4294.6|4288.6|4295|4289|4294.6|4288.6|0
1730188130000|2024-10-29 07:48:50|4296.1|4290.1|4296.5|4290.5|4296.5|4290.5|4296|4290|2
1730188140000|2024-10-29 07:49:00|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4294.8|4288.8|0
1730188150000|2024-10-29 07:49:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1730188160000|2024-10-29 07:49:20|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1730188170000|2024-10-29 07:49:30|4295.5|4289.5|4295.6|4289.6|4295.6|4289.6|4295.5|4289.5|0
1730188190000|2024-10-29 07:49:50|4296|4290|4296.3|4290.3|4296.3|4290.3|4296|4290|0
1730188210000|2024-10-29 07:50:10|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1730188220000|2024-10-29 07:50:20|4294.8|4288.8|4295.5|4289.5|4295.5|4289.5|4294.8|4288.8|2
1730188230000|2024-10-29 07:50:30|4295|4289|4295.5|4289.5|4295.5|4289.5|4295|4289|1
1730188240000|2024-10-29 07:50:40|4295.3|4289.3|4295|4289|4295.3|4289.3|4295|4289|0
1730188250000|2024-10-29 07:50:50|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1730188260000|2024-10-29 07:51:00|4295.8|4289.8|4296.3|4290.3|4296.3|4290.3|4295.8|4289.8|1
1730188270000|2024-10-29 07:51:10|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1730188290000|2024-10-29 07:51:30|||||||||1
1730188300000|2024-10-29 07:51:40|4296.5|4290.5|4295.5|4289.5|4296.5|4290.5|4294.5|4288.5|5
1730188310000|2024-10-29 07:51:50|4295.1|4289.1|4295|4289|4295.5|4289.5|4295|4289|1
1730188320000|2024-10-29 07:52:00|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1730188340000|2024-10-29 07:52:20|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1730188380000|2024-10-29 07:53:00|4294.6|4288.6|4293.6|4287.6|4295.3|4289.3|4293.6|4287.6|17
1730188390000|2024-10-29 07:53:10|4293.5|4287.5|4293.6|4287.6|4294|4288|4293.5|4287.5|1
1730188400000|2024-10-29 07:53:20|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|1
1730188410000|2024-10-29 07:53:30|4292.8|4286.8|4293.1|4287.1|4293.1|4287.1|4292.8|4286.8|0
1730188420000|2024-10-29 07:53:40|4293|4287|4292.5|4286.5|4293|4287|4292.5|4286.5|0
1730188440000|2024-10-29 07:54:00|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1730188450000|2024-10-29 07:54:10|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|1
1730188510000|2024-10-29 07:55:10|4292.1|4286.1|4292|4286|4292.3|4286.3|4292|4286|2
1730188560000|2024-10-29 07:56:00|4292.1|4286.1|4292.1|4286.1|4292.5|4286.5|4292.1|4286.1|2
1730188570000|2024-10-29 07:56:10|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|0
1730188590000|2024-10-29 07:56:30|4292.6|4286.6|4293|4287|4293|4287|4292.6|4286.6|0
1730188620000|2024-10-29 07:57:00|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1730188640000|2024-10-29 07:57:20|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1730188670000|2024-10-29 07:57:50|4294.5|4288.5|4294.6|4288.6|4294.6|4288.6|4294.5|4288.5|8
1730188690000|2024-10-29 07:58:10|4295|4289|4296.3|4290.3|4296.9|4290.9|4295|4289|53
1730188700000|2024-10-29 07:58:20|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|2
1730188720000|2024-10-29 07:58:40|4296.3|4290.3|4296.8|4290.8|4297.3|4291.3|4296.3|4290.3|4
1730188730000|2024-10-29 07:58:50|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1730188740000|2024-10-29 07:59:00|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1730188780000|2024-10-29 07:59:40|4297.8|4291.8|4298.8|4292.8|4298.8|4292.8|4297.8|4291.8|8
1730188790000|2024-10-29 07:59:50|4299.6|4293.6|4299.3|4293.3|4299.6|4293.6|4299.3|4293.3|0
1730188800000|2024-10-29 08:00:00|4299.6|4293.6|4299.8|4293.8|4299.8|4293.8|4299.4|4293.4|0
1730188810000|2024-10-29 08:00:10|4299.4|4293.4|4298.8|4292.8|4299.4|4293.4|4298.8|4292.8|2
1730188830000|2024-10-29 08:00:30|4299.3|4293.3|4298.1|4292.1|4299.3|4293.3|4298.1|4292.1|4
1730188840000|2024-10-29 08:00:40|4298.5|4292.5|4298.8|4292.8|4298.8|4292.8|4298.1|4292.1|2
1730188850000|2024-10-29 08:00:50|4300|4294|4300.5|4294.5|4300.5|4294.5|4299.1|4293.1|3
1730188860000|2024-10-29 08:01:00|||||||||4
1730188890000|2024-10-29 08:01:30|4300|4294|4299.5|4293.5|4300|4294|4299.5|4293.5|1
1730188900000|2024-10-29 08:01:40|4299.1|4293.1|4299|4293|4299.1|4293.1|4299|4293|1
1730188920000|2024-10-29 08:02:00|4298.5|4292.5|4298.5|4292.5|4298.8|4292.8|4298.5|4292.5|0
1730188950000|2024-10-29 08:02:30|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|1
1730188960000|2024-10-29 08:02:40|4298|4292|4298.5|4292.5|4298.5|4292.5|4298|4292|1
1730188970000|2024-10-29 08:02:50|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1730188980000|2024-10-29 08:03:00|4297.6|4291.6|4298|4292|4298|4292|4297.6|4291.6|0
1730188990000|2024-10-29 08:03:10|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|6
1730189010000|2024-10-29 08:03:30|4296.8|4290.8|4297|4291|4297.1|4291.1|4296.6|4290.6|0
1730189020000|2024-10-29 08:03:40|4296.6|4290.6|4295.6|4289.6|4296.6|4290.6|4295.6|4289.6|2
1730189030000|2024-10-29 08:03:50|4295.5|4289.5|4295.1|4289.1|4295.8|4289.8|4295.1|4289.1|0
1730189040000|2024-10-29 08:04:00|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1730189050000|2024-10-29 08:04:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|1
1730189060000|2024-10-29 08:04:20|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1730189110000|2024-10-29 08:05:10|4294.6|4288.6|4293.6|4287.6|4294.6|4288.6|4293.1|4287.1|3
1730189130000|2024-10-29 08:05:30|4293.5|4287.5|4293.6|4287.6|4293.6|4287.6|4293.5|4287.5|1
1730189140000|2024-10-29 08:05:40|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|2
1730189150000|2024-10-29 08:05:50|4294.8|4288.8|4293.5|4287.5|4294.8|4288.8|4293.5|4287.5|0
1730189160000|2024-10-29 08:06:00|4293.6|4287.6|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|0
1730189170000|2024-10-29 08:06:10|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1730189190000|2024-10-29 08:06:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|2
1730189200000|2024-10-29 08:06:40|4295|4289|4295|4289|4295.5|4289.5|4294.6|4288.6|0
1730189210000|2024-10-29 08:06:50|4295.1|4289.1|4295.5|4289.5|4295.5|4289.5|4295.1|4289.1|0
1730189220000|2024-10-29 08:07:00|4295.6|4289.6|4295.5|4289.5|4295.6|4289.6|4295.5|4289.5|1
1730189270000|2024-10-29 08:07:50|4295.6|4289.6|4296.3|4290.3|4296.3|4290.3|4295.6|4289.6|0
1730189280000|2024-10-29 08:08:00|4297|4291|4296.6|4290.6|4297.3|4291.3|4296.6|4290.6|1
1730189290000|2024-10-29 08:08:10|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|2
1730189300000|2024-10-29 08:08:20|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1730189310000|2024-10-29 08:08:30|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4295.6|4289.6|0
1730189340000|2024-10-29 08:09:00|4296.3|4290.3|4295.5|4289.5|4296.3|4290.3|4295.5|4289.5|0
1730189360000|2024-10-29 08:09:20|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1730189370000|2024-10-29 08:09:30|||||||||2
1730189380000|2024-10-29 08:09:40|4294.6|4288.6|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|0
1730189390000|2024-10-29 08:09:50|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1730189400000|2024-10-29 08:10:00|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1730189410000|2024-10-29 08:10:10|4294|4288|4294.5|4288.5|4294.5|4288.5|4293.8|4287.8|0
1730189420000|2024-10-29 08:10:20|4294.3|4288.3|4293.6|4287.6|4294.5|4288.5|4292.5|4286.5|5
1730189430000|2024-10-29 08:10:30|4294|4288|4294|4288|4294.5|4288.5|4294|4288|3
1730189440000|2024-10-29 08:10:40|4294.1|4288.1|4294.5|4288.5|4294.5|4288.5|4294.1|4288.1|0
1730189470000|2024-10-29 08:11:10|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1730189480000|2024-10-29 08:11:20|4294.5|4288.5|4294.5|4288.5|4294.6|4288.6|4294.5|4288.5|3
1730189490000|2024-10-29 08:11:30|4294.3|4288.3|4294|4288|4294.5|4288.5|4293.6|4287.6|0
1730189500000|2024-10-29 08:11:40|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1730189510000|2024-10-29 08:11:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1730189520000|2024-10-29 08:12:00|4293.6|4287.6|4294|4288|4294.5|4288.5|4293.6|4287.6|2
1730189530000|2024-10-29 08:12:10|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|0
1730189540000|2024-10-29 08:12:20|4294|4288|4294|4288|4294.1|4288.1|4294|4288|0
1730189550000|2024-10-29 08:12:30|4293.6|4287.6|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|1
1730189560000|2024-10-29 08:12:40|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1730189570000|2024-10-29 08:12:50|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.5|4287.5|1
1730189580000|2024-10-29 08:13:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1730189590000|2024-10-29 08:13:10|4294.1|4288.1|4293.5|4287.5|4294.1|4288.1|4293.1|4287.1|1
1730189620000|2024-10-29 08:13:40|4293.8|4287.8|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|1
1730189630000|2024-10-29 08:13:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1730189650000|2024-10-29 08:14:10|4293.6|4287.6|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|0
1730189660000|2024-10-29 08:14:20|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|1
1730189710000|2024-10-29 08:15:10|4293.3|4287.3|4292.5|4286.5|4293.3|4287.3|4292.5|4286.5|1
1730189720000|2024-10-29 08:15:20|4292.3|4286.3|4292.5|4286.5|4292.5|4286.5|4292.3|4286.3|2
1730189730000|2024-10-29 08:15:30|4292.6|4286.6|4292.5|4286.5|4292.6|4286.6|4292.5|4286.5|0
1730189740000|2024-10-29 08:15:40|4292.6|4286.6|4292.6|4286.6|4292.8|4286.8|4292.6|4286.6|0
1730189750000|2024-10-29 08:15:50|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|2
1730189760000|2024-10-29 08:16:00|4292.1|4286.1|4292|4286|4292.1|4286.1|4292|4286|2
1730189770000|2024-10-29 08:16:10|4291.6|4285.6|4291.1|4285.1|4291.8|4285.8|4290.6|4284.6|7
1730189780000|2024-10-29 08:16:20|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1730189790000|2024-10-29 08:16:30|4291.6|4285.6|4291.5|4285.5|4291.6|4285.6|4291.5|4285.5|0
1730189800000|2024-10-29 08:16:40|4291.6|4285.6|4291.5|4285.5|4291.6|4285.6|4291.5|4285.5|0
1730189820000|2024-10-29 08:17:00|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|2
1730189830000|2024-10-29 08:17:10|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|1
1730189840000|2024-10-29 08:17:20|4291.6|4285.6|4291.5|4285.5|4291.6|4285.6|4291.5|4285.5|1
1730189850000|2024-10-29 08:17:30|4291.1|4285.1|4290.5|4284.5|4291.1|4285.1|4290.5|4284.5|2
1730189880000|2024-10-29 08:18:00|4290.6|4284.6|4290.5|4284.5|4290.6|4284.6|4290.5|4284.5|0
1730189890000|2024-10-29 08:18:10|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|0
1730189910000|2024-10-29 08:18:30|4290.6|4284.6|4290.5|4284.5|4290.6|4284.6|4290.5|4284.5|1
1730189940000|2024-10-29 08:19:00|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|0
1730189970000|2024-10-29 08:19:30|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|0
1730190000000|2024-10-29 08:20:00|4290|4284|4290|4284|4290|4284|4290|4284|0
1730190010000|2024-10-29 08:20:10|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|7
1730190040000|2024-10-29 08:20:40|4290.2|4284.2|4290.5|4284.5|4290.5|4284.5|4290.2|4284.2|5
1730190060000|2024-10-29 08:21:00|4290.1|4284.1|4290.5|4284.5|4290.6|4284.6|4290.1|4284.1|3
1730190080000|2024-10-29 08:21:20|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|0
1730190090000|2024-10-29 08:21:30|4290.6|4284.6|4291|4285|4291|4285|4290.5|4284.5|0
1730190100000|2024-10-29 08:21:40|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1730190110000|2024-10-29 08:21:50|4291|4285|4291|4285|4291|4285|4291|4285|0
1730190140000|2024-10-29 08:22:20|4290.3|4284.3|4289.5|4283.5|4290.3|4284.3|4289.5|4283.5|2
1730190150000|2024-10-29 08:22:30|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1730190160000|2024-10-29 08:22:40|4289.5|4283.5|4289.6|4283.6|4289.6|4283.6|4289.5|4283.5|0
1730190170000|2024-10-29 08:22:50|4290|4284|4290|4284|4290|4284|4290|4284|0
1730190180000|2024-10-29 08:23:00|4289.6|4283.6|4290|4284|4290|4284|4289.6|4283.6|0
1730190190000|2024-10-29 08:23:10|4290.3|4284.3|4291.5|4285.5|4291.6|4285.6|4290.3|4284.3|10
1730190200000|2024-10-29 08:23:20|4291|4285|4290.6|4284.6|4291|4285|4290.5|4284.5|0
1730190210000|2024-10-29 08:23:30|4290.5|4284.5|4291|4285|4291|4285|4290.5|4284.5|0
1730190220000|2024-10-29 08:23:40|4290.6|4284.6|4291.5|4285.5|4291.5|4285.5|4290.6|4284.6|2
1730190250000|2024-10-29 08:24:10|4291.6|4285.6|4292|4286|4292|4286|4291.6|4285.6|0
1730190260000|2024-10-29 08:24:20|||||||||1
1730190300000|2024-10-29 08:25:00|4291.6|4285.6|4291.5|4285.5|4291.6|4285.6|4291.5|4285.5|3
1730190310000|2024-10-29 08:25:10|4291.6|4285.6|4291|4285|4291.6|4285.6|4291|4285|3
1730190320000|2024-10-29 08:25:20|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1730190360000|2024-10-29 08:26:00|4291|4285|4291.5|4285.5|4291.6|4285.6|4291|4285|1
1730190400000|2024-10-29 08:26:40|4290.6|4284.6|4291|4285|4291|4285|4290.6|4284.6|0
1730190410000|2024-10-29 08:26:50|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1730190420000|2024-10-29 08:27:00|4292|4286|4292|4286|4292|4286|4292|4286|2
1730190430000|2024-10-29 08:27:10|4291.6|4285.6|4291.5|4285.5|4291.6|4285.6|4291.5|4285.5|3
1730190440000|2024-10-29 08:27:20|4291|4285|4291.1|4285.1|4291.1|4285.1|4291|4285|0
1730190450000|2024-10-29 08:27:30|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1730190460000|2024-10-29 08:27:40|4291.3|4285.3|4289.8|4283.8|4291.3|4285.3|4289.8|4283.8|1
1730190470000|2024-10-29 08:27:50|4289.3|4283.3|4289.5|4283.5|4289.5|4283.5|4287.5|4281.5|7
1730190480000|2024-10-29 08:28:00|4289.1|4283.1|4289.5|4283.5|4289.5|4283.5|4289.1|4283.1|0
1730190500000|2024-10-29 08:28:20|4289.1|4283.1|4287.8|4281.8|4289.1|4283.1|4287.8|4281.8|2
1730190510000|2024-10-29 08:28:30|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730190540000|2024-10-29 08:29:00|4287.6|4281.6|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|2
1730190550000|2024-10-29 08:29:10|4289|4283|4290.1|4284.1|4290.5|4284.5|4289|4283|9
1730190560000|2024-10-29 08:29:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|0
1730190570000|2024-10-29 08:29:30|4290.1|4284.1|4290.5|4284.5|4290.5|4284.5|4290.1|4284.1|1
1730190580000|2024-10-29 08:29:40|4291|4285|4291.1|4285.1|4291.1|4285.1|4291|4285|1
1730190590000|2024-10-29 08:29:50|4291.5|4285.5|4293.6|4287.6|4294.5|4288.5|4291.5|4285.5|10
1730190600000|2024-10-29 08:30:00|4293.8|4287.8|4298.5|4292.5|4298.6|4292.6|4293.8|4287.8|10
1730190610000|2024-10-29 08:30:10|4298.1|4292.1|4295.8|4289.8|4298.1|4292.1|4295.8|4289.8|4
1730190620000|2024-10-29 08:30:20|4296.1|4290.1|4296.6|4290.6|4296.8|4290.8|4295.6|4289.6|2
1730190630000|2024-10-29 08:30:30|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.6|4290.6|0
1730190640000|2024-10-29 08:30:40|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.3|4290.3|0
1730190650000|2024-10-29 08:30:50|4295.6|4289.6|4294.6|4288.6|4295.8|4289.8|4294.6|4288.6|3
1730190660000|2024-10-29 08:31:00|4295.1|4289.1|4295.6|4289.6|4296.6|4290.6|4294.8|4288.8|3
1730190670000|2024-10-29 08:31:10|4296|4290|4296.6|4290.6|4296.6|4290.6|4296|4290|2
1730190680000|2024-10-29 08:31:20|4297.4|4291.4|4297.6|4291.6|4297.8|4291.8|4296.8|4290.8|3
1730190690000|2024-10-29 08:31:30|4297.1|4291.1|4297.1|4291.1|4297.6|4291.6|4296.8|4290.8|3
1730190700000|2024-10-29 08:31:40|4297.5|4291.5|4298.3|4292.3|4298.3|4292.3|4297.5|4291.5|0
1730190710000|2024-10-29 08:31:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.3|4292.3|0
1730190720000|2024-10-29 08:32:00|4299.1|4293.1|4299.3|4293.3|4299.4|4293.4|4299.1|4293.1|7
1730190730000|2024-10-29 08:32:10|||||||||1
1730190740000|2024-10-29 08:32:20|4300.1|4294.1|4301.1|4295.1|4301.3|4295.3|4300.1|4294.1|4
1730190750000|2024-10-29 08:32:30|4300.9|4294.9|4301.1|4295.1|4301.1|4295.1|4300.9|4294.9|2
1730190760000|2024-10-29 08:32:40|4301.4|4295.4|4302.8|4296.8|4302.8|4296.8|4301.4|4295.4|0
1730190780000|2024-10-29 08:33:00|4302.4|4296.4|4301.1|4295.1|4302.4|4296.4|4301.1|4295.1|7
1730190790000|2024-10-29 08:33:10|4300.8|4294.8|4301.9|4295.9|4301.9|4295.9|4300.8|4294.8|0
1730190800000|2024-10-29 08:33:20|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1730190810000|2024-10-29 08:33:30|4302.1|4296.1|4303.3|4297.3|4303.3|4297.3|4302.1|4296.1|5
1730190820000|2024-10-29 08:33:40|4302.4|4296.4|4302.1|4296.1|4302.4|4296.4|4302.1|4296.1|3
1730190830000|2024-10-29 08:33:50|4301.1|4295.1|4302.4|4296.4|4302.4|4296.4|4301.1|4295.1|3
1730190840000|2024-10-29 08:34:00|4303.1|4297.1|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|2
1730190850000|2024-10-29 08:34:10|4303.6|4297.6|4303.4|4297.4|4303.6|4297.6|4303.4|4297.4|2
1730190860000|2024-10-29 08:34:20|4303.1|4297.1|4303.4|4297.4|4303.6|4297.6|4303.1|4297.1|0
1730190870000|2024-10-29 08:34:30|4303.6|4297.6|4302.8|4296.8|4303.6|4297.6|4302.8|4296.8|3
1730190880000|2024-10-29 08:34:40|4302.9|4296.9|4302.1|4296.1|4302.9|4296.9|4302.1|4296.1|3
1730190890000|2024-10-29 08:34:50|4302.5|4296.5|4303.9|4297.9|4303.9|4297.9|4302.5|4296.5|11
1730190900000|2024-10-29 08:35:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|10
1730190910000|2024-10-29 08:35:10|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|7
1730190920000|2024-10-29 08:35:20|4305.8|4299.8|4305.8|4299.8|4306.3|4300.3|4305.8|4299.8|1
1730190930000|2024-10-29 08:35:30|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.8|4299.8|1
1730190940000|2024-10-29 08:35:40|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4305.9|4299.9|0
1730190950000|2024-10-29 08:35:50|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|1
1730190960000|2024-10-29 08:36:00|||||||||1
1730190990000|2024-10-29 08:36:30|4307.8|4301.8|4307.1|4301.1|4307.9|4301.9|4307.1|4301.1|3
1730191000000|2024-10-29 08:36:40|4306.9|4300.9|4307.1|4301.1|4307.1|4301.1|4306.9|4300.9|1
1730191010000|2024-10-29 08:36:50|4307.4|4301.4|4307.4|4301.4|4307.6|4301.6|4307.1|4301.1|0
1730191020000|2024-10-29 08:37:00|4307.6|4301.6|4309.1|4303.1|4309.1|4303.1|4307.6|4301.6|4
1730191030000|2024-10-29 08:37:10|4309.4|4303.4|4309.1|4303.1|4309.4|4303.4|4309.1|4303.1|0
1730191040000|2024-10-29 08:37:20|4309.4|4303.4|4307.1|4301.1|4309.4|4303.4|4307.1|4301.1|5
1730191050000|2024-10-29 08:37:30|4308.1|4302.1|4307.1|4301.1|4308.1|4302.1|4307.1|4301.1|10
1730191060000|2024-10-29 08:37:40|4307.9|4301.9|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|1
1730191080000|2024-10-29 08:38:00|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|1
1730191090000|2024-10-29 08:38:10|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|0
1730191110000|2024-10-29 08:38:30|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|2
1730191120000|2024-10-29 08:38:40|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4306.9|4300.9|6
1730191130000|2024-10-29 08:38:50|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|1
1730191140000|2024-10-29 08:39:00|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1730191170000|2024-10-29 08:39:30|4307.6|4301.6|4308.9|4302.9|4308.9|4302.9|4307.6|4301.6|3
1730191180000|2024-10-29 08:39:40|4309.1|4303.1|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|4
1730191190000|2024-10-29 08:39:50|4311.7|4305.7|4312.4|4306.4|4312.4|4306.4|4311.7|4305.7|7
1730191200000|2024-10-29 08:40:00|4312.1|4306.1|4313.1|4307.1|4313.9|4307.9|4312.1|4306.1|6
1730191210000|2024-10-29 08:40:10|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|6
1730191230000|2024-10-29 08:40:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|8
1730191270000|2024-10-29 08:41:10|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1730191280000|2024-10-29 08:41:20|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.3|4307.3|4
1730191290000|2024-10-29 08:41:30|4313.8|4307.8|4311.6|4305.6|4313.8|4307.8|4311.6|4305.6|5
1730191300000|2024-10-29 08:41:40|4311.2|4305.2|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|5
1730191310000|2024-10-29 08:41:50|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|0
1730191320000|2024-10-29 08:42:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1730191330000|2024-10-29 08:42:10|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1730191340000|2024-10-29 08:42:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1730191350000|2024-10-29 08:42:30|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1730191370000|2024-10-29 08:42:50|4311.9|4305.9|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|3
1730191380000|2024-10-29 08:43:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|2
1730191390000|2024-10-29 08:43:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1730191400000|2024-10-29 08:43:20|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|0
1730191420000|2024-10-29 08:43:40|4312.4|4306.4|4312.4|4306.4|4312.6|4306.6|4312.4|4306.4|9
1730191450000|2024-10-29 08:44:10|4312.6|4306.6|4314.6|4308.6|4314.6|4308.6|4312.6|4306.6|1
1730191460000|2024-10-29 08:44:20|4314.3|4308.3|4316.3|4310.3|4316.8|4310.8|4314.3|4308.3|10
1730191470000|2024-10-29 08:44:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|9
1730191480000|2024-10-29 08:44:40|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.4|4309.4|1
1730191490000|2024-10-29 08:44:50|4316.1|4310.1|4315.4|4309.4|4316.1|4310.1|4315.4|4309.4|4
1730191500000|2024-10-29 08:45:00|4315.3|4309.3|4315.9|4309.9|4315.9|4309.9|4315.3|4309.3|0
1730191510000|2024-10-29 08:45:10|4316.1|4310.1|4315.8|4309.8|4316.1|4310.1|4315.8|4309.8|7
1730191520000|2024-10-29 08:45:20|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.8|4309.8|2
1730191530000|2024-10-29 08:45:30|4315.8|4309.8|4315.8|4309.8|4315.9|4309.9|4315.8|4309.8|1
1730191540000|2024-10-29 08:45:40|4315.3|4309.3|4315.4|4309.4|4315.6|4309.6|4315.3|4309.3|1
1730191550000|2024-10-29 08:45:50|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1730191560000|2024-10-29 08:46:00|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.4|4309.4|3
1730191570000|2024-10-29 08:46:10|4315.9|4309.9|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|1
1730191580000|2024-10-29 08:46:20|4316.3|4310.3|4315.6|4309.6|4316.3|4310.3|4315.6|4309.6|3
1730191590000|2024-10-29 08:46:30|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|1
1730191610000|2024-10-29 08:46:50|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1730191620000|2024-10-29 08:47:00|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|1
1730191650000|2024-10-29 08:47:30|4316.9|4310.9|4319.9|4313.9|4319.9|4313.9|4315.9|4309.9|60
1730191660000|2024-10-29 08:47:40|4319.1|4313.1|4319.9|4313.9|4319.9|4313.9|4318.9|4312.9|30
1730191670000|2024-10-29 08:47:50|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|13
1730191680000|2024-10-29 08:48:00|||||||||6
1730191690000|2024-10-29 08:48:10|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|3
1730191710000|2024-10-29 08:48:30|4319.4|4313.4|4320.2|4314.2|4320.2|4314.2|4319.4|4313.4|1
1730191720000|2024-10-29 08:48:40|4320.1|4314.1|4319.7|4313.7|4320.2|4314.2|4319.7|4313.7|1
1730191730000|2024-10-29 08:48:50|4319.9|4313.9|4320.2|4314.2|4320.2|4314.2|4319.9|4313.9|1
1730191740000|2024-10-29 08:49:00|4320.1|4314.1|4319.6|4313.6|4320.1|4314.1|4319.6|4313.6|3
1730191750000|2024-10-29 08:49:10|4319.9|4313.9|4319.6|4313.6|4320.6|4314.6|4319.6|4313.6|5
1730191770000|2024-10-29 08:49:30|4319.7|4313.7|4320.6|4314.6|4320.6|4314.6|4319.7|4313.7|1
1730191780000|2024-10-29 08:49:40|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|2
1730191790000|2024-10-29 08:49:50|4321.2|4315.2|4321.9|4315.9|4321.9|4315.9|4321.2|4315.2|35
1730191800000|2024-10-29 08:50:00|4321.2|4315.2|4321.9|4315.9|4321.9|4315.9|4321.2|4315.2|2
1730191810000|2024-10-29 08:50:10|4321.4|4315.4|4323.9|4317.9|4323.9|4317.9|4321.2|4315.2|26
1730191820000|2024-10-29 08:50:20|4323.7|4317.7|4324.6|4318.6|4324.6|4318.6|4323.7|4317.7|10
1730191830000|2024-10-29 08:50:30|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|4324.2|4318.2|2
1730191840000|2024-10-29 08:50:40|4322.2|4316.2|4321.7|4315.7|4322.2|4316.2|4321.7|4315.7|8
1730191850000|2024-10-29 08:50:50|4322.4|4316.4|4322.9|4316.9|4324.1|4318.1|4322.4|4316.4|33
1730191860000|2024-10-29 08:51:00|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1730191870000|2024-10-29 08:51:10|4323.4|4317.4|4323.7|4317.7|4323.7|4317.7|4323.4|4317.4|1
1730191880000|2024-10-29 08:51:20|4324.1|4318.1|4321.4|4315.4|4324.1|4318.1|4321.4|4315.4|42
1730191890000|2024-10-29 08:51:30|4321.7|4315.7|4322.1|4316.1|4322.2|4316.2|4321.7|4315.7|2
1730191900000|2024-10-29 08:51:40|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|1
1730191910000|2024-10-29 08:51:50|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|0
1730191920000|2024-10-29 08:52:00|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1730191930000|2024-10-29 08:52:10|4321.6|4315.6|4320.7|4314.7|4321.6|4315.6|4320.7|4314.7|3
1730191940000|2024-10-29 08:52:20|||||||||1
1730191960000|2024-10-29 08:52:40|4320.9|4314.9|4321.2|4315.2|4321.2|4315.2|4320.9|4314.9|1
1730191970000|2024-10-29 08:52:50|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|0
1730192000000|2024-10-29 08:53:20|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1730192010000|2024-10-29 08:53:30|||||||||2
1730192020000|2024-10-29 08:53:40|4320.1|4314.1|4319.2|4313.2|4320.1|4314.1|4319.2|4313.2|6
1730192030000|2024-10-29 08:53:50|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|4319.1|4313.1|1
1730192040000|2024-10-29 08:54:00|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|4318.6|4312.6|0
1730192050000|2024-10-29 08:54:10|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1730192060000|2024-10-29 08:54:20|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|4318.1|4312.1|3
1730192070000|2024-10-29 08:54:30|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|0
1730192080000|2024-10-29 08:54:40|4318.1|4312.1|4318.2|4312.2|4318.6|4312.6|4318.1|4312.1|0
1730192090000|2024-10-29 08:54:50|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|2
1730192100000|2024-10-29 08:55:00|4318.4|4312.4|4318.7|4312.7|4318.7|4312.7|4318.4|4312.4|0
1730192120000|2024-10-29 08:55:20|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|1
1730192130000|2024-10-29 08:55:30|4318.9|4312.9|4318.2|4312.2|4318.9|4312.9|4318.1|4312.1|2
1730192140000|2024-10-29 08:55:40|4317.9|4311.9|4317.2|4311.2|4317.9|4311.9|4317.2|4311.2|2
1730192160000|2024-10-29 08:56:00|4317.6|4311.6|4317.2|4311.2|4317.6|4311.6|4317.2|4311.2|0
1730192180000|2024-10-29 08:56:20|4316.9|4310.9|4316.2|4310.2|4316.9|4310.9|4316.2|4310.2|11
1730192190000|2024-10-29 08:56:30|4316.1|4310.1|4315.7|4309.7|4316.1|4310.1|4315.7|4309.7|1
1730192200000|2024-10-29 08:56:40|4315.9|4309.9|4314.9|4308.9|4315.9|4309.9|4314.9|4308.9|4
1730192210000|2024-10-29 08:56:50|4313.2|4307.2|4312.9|4306.9|4313.2|4307.2|4312.9|4306.9|7
1730192220000|2024-10-29 08:57:00|4313.9|4307.9|4309.7|4303.7|4313.9|4307.9|4309.7|4303.7|21
1730192230000|2024-10-29 08:57:10|4309.9|4303.9|4309.7|4303.7|4309.9|4303.9|4309.7|4303.7|1
1730192250000|2024-10-29 08:57:30|4309.6|4303.6|4308.9|4302.9|4309.6|4303.6|4308.9|4302.9|0
1730192260000|2024-10-29 08:57:40|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1730192280000|2024-10-29 08:58:00|4309.7|4303.7|4310.4|4304.4|4310.4|4304.4|4309.7|4303.7|1
1730192290000|2024-10-29 08:58:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1730192300000|2024-10-29 08:58:20|4311.2|4305.2|4311.7|4305.7|4311.7|4305.7|4311.2|4305.2|1
1730192310000|2024-10-29 08:58:30|4312|4306|4312.2|4306.2|4312.2|4306.2|4312|4306|1
1730192320000|2024-10-29 08:58:40|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|4312.7|4306.7|0
1730192330000|2024-10-29 08:58:50|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|3
1730192340000|2024-10-29 08:59:00|4312.2|4306.2|4313.1|4307.1|4313.1|4307.1|4312.2|4306.2|0
1730192380000|2024-10-29 08:59:40|4313.4|4307.4|4313.6|4307.6|4313.6|4307.6|4313.4|4307.4|0
1730192390000|2024-10-29 08:59:50|4314.6|4308.6|4314.7|4308.7|4314.7|4308.7|4314.6|4308.6|3
1730192400000|2024-10-29 09:00:00|4314.9|4308.9|4315.2|4309.2|4315.6|4309.6|4314.9|4308.9|1
1730192410000|2024-10-29 09:00:10|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|4314.2|4308.2|2
1730192420000|2024-10-29 09:00:20|4314.4|4308.4|4316.2|4310.2|4316.2|4310.2|4314.2|4308.2|5
1730192430000|2024-10-29 09:00:30|4316.4|4310.4|4317.1|4311.1|4317.1|4311.1|4316.4|4310.4|1
1730192440000|2024-10-29 09:00:40|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1730192460000|2024-10-29 09:01:00|4317.2|4311.2|4316.2|4310.2|4317.2|4311.2|4315.7|4309.7|6
1730192470000|2024-10-29 09:01:10|4316.4|4310.4|4316.7|4310.7|4316.7|4310.7|4316.4|4310.4|1
1730192480000|2024-10-29 09:01:20|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.1|4311.1|5
1730192490000|2024-10-29 09:01:30|4317.6|4311.6|4316.7|4310.7|4317.6|4311.6|4316.2|4310.2|3
1730192500000|2024-10-29 09:01:40|4317.1|4311.1|4318.7|4312.7|4318.7|4312.7|4317.1|4311.1|8
1730192510000|2024-10-29 09:01:50|4318.4|4312.4|4319.6|4313.6|4319.7|4313.7|4318.4|4312.4|0
1730192520000|2024-10-29 09:02:00|4319.2|4313.2|4320.7|4314.7|4320.7|4314.7|4319.2|4313.2|0
1730192530000|2024-10-29 09:02:10|4320.4|4314.4|4320.4|4314.4|4320.7|4314.7|4320.4|4314.4|0
1730192540000|2024-10-29 09:02:20|4320.2|4314.2|4319.4|4313.4|4320.2|4314.2|4319.4|4313.4|2
1730192560000|2024-10-29 09:02:40|4319.7|4313.7|4320.7|4314.7|4320.7|4314.7|4319.7|4313.7|1
1730192570000|2024-10-29 09:02:50|4320.4|4314.4|4321.6|4315.6|4321.6|4315.6|4320.4|4314.4|9
1730192580000|2024-10-29 09:03:00|4320.9|4314.9|4320.7|4314.7|4320.9|4314.9|4320.7|4314.7|2
1730192590000|2024-10-29 09:03:10|4321.2|4315.2|4321.1|4315.1|4321.2|4315.2|4320.7|4314.7|3
1730192610000|2024-10-29 09:03:30|4320.7|4314.7|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|6
1730192620000|2024-10-29 09:03:40|||||||||2
1730192640000|2024-10-29 09:04:00|4324.1|4318.1|4325.9|4319.9|4327.1|4321.1|4324.1|4318.1|35
1730192650000|2024-10-29 09:04:10|4326.2|4320.2|4325.9|4319.9|4326.6|4320.6|4325.9|4319.9|16
1730192660000|2024-10-29 09:04:20|4326.6|4320.6|4328.1|4322.1|4328.4|4322.4|4326.6|4320.6|9
1730192670000|2024-10-29 09:04:30|4327.9|4321.9|4327.6|4321.6|4327.9|4321.9|4326.7|4320.7|43
1730192680000|2024-10-29 09:04:40|4326.2|4320.2|4325.9|4319.9|4326.2|4320.2|4325.9|4319.9|20
1730192690000|2024-10-29 09:04:50|4325.7|4319.7|4325.4|4319.4|4325.7|4319.7|4325.4|4319.4|1
1730192700000|2024-10-29 09:05:00|4325.2|4319.2|4325.4|4319.4|4325.4|4319.4|4324.9|4318.9|4
1730192710000|2024-10-29 09:05:10|4325|4319|4324.9|4318.9|4325|4319|4324.9|4318.9|1
1730192730000|2024-10-29 09:05:30|4324.7|4318.7|4324.4|4318.4|4324.7|4318.7|4324.4|4318.4|4
1730192740000|2024-10-29 09:05:40|4324.7|4318.7|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|0
1730192750000|2024-10-29 09:05:50|4324.4|4318.4|4325.7|4319.7|4325.7|4319.7|4324.4|4318.4|2
1730192760000|2024-10-29 09:06:00|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|0
1730192780000|2024-10-29 09:06:20|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|6
1730192790000|2024-10-29 09:06:30|4325.5|4319.5|4325.9|4319.9|4325.9|4319.9|4325.5|4319.5|1
1730192800000|2024-10-29 09:06:40|4326.2|4320.2|4326.7|4320.7|4326.7|4320.7|4326.2|4320.2|26
1730192820000|2024-10-29 09:07:00|4325.9|4319.9|4325.7|4319.7|4325.9|4319.9|4325.7|4319.7|6
1730192830000|2024-10-29 09:07:10|4325.4|4319.4|4326.6|4320.6|4326.6|4320.6|4325.4|4319.4|0
1730192850000|2024-10-29 09:07:30|||||||||1
1730192870000|2024-10-29 09:07:50|4327.3|4321.3|4327.6|4321.6|4327.6|4321.6|4327.3|4321.3|6
1730192880000|2024-10-29 09:08:00|||||||||1
1730192900000|2024-10-29 09:08:20|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4
1730192910000|2024-10-29 09:08:30|||||||||1
1730192920000|2024-10-29 09:08:40|||||||||1
1730192930000|2024-10-29 09:08:50|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.1|4320.1|3
1730192950000|2024-10-29 09:09:10|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4
1730192960000|2024-10-29 09:09:20|4326.9|4320.9|4325.2|4319.2|4326.9|4320.9|4325.2|4319.2|2
1730192970000|2024-10-29 09:09:30|4324.2|4318.2|4324.4|4318.4|4324.4|4318.4|4324.2|4318.2|23
1730192980000|2024-10-29 09:09:40|4324.2|4318.2|4323.4|4317.4|4324.2|4318.2|4323.4|4317.4|0
1730192990000|2024-10-29 09:09:50|4323.9|4317.9|4323.9|4317.9|4324.4|4318.4|4323.7|4317.7|5
1730193000000|2024-10-29 09:10:00|4324.2|4318.2|4321.9|4315.9|4324.4|4318.4|4321.9|4315.9|2
1730193010000|2024-10-29 09:10:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|3
1730193020000|2024-10-29 09:10:20|4322.5|4316.5|4323.9|4317.9|4323.9|4317.9|4322.5|4316.5|1
1730193030000|2024-10-29 09:10:30|4323.5|4317.5|4323.4|4317.4|4323.5|4317.5|4323.4|4317.4|4
1730193050000|2024-10-29 09:10:50|4322.4|4316.4|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|9
1730193060000|2024-10-29 09:11:00|||||||||3
1730193070000|2024-10-29 09:11:10|4322.7|4316.7|4323.9|4317.9|4323.9|4317.9|4322.7|4316.7|1
1730193080000|2024-10-29 09:11:20|4323.7|4317.7|4323.4|4317.4|4323.7|4317.7|4323.2|4317.2|1
1730193090000|2024-10-29 09:11:30|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|2
1730193120000|2024-10-29 09:12:00|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1730193130000|2024-10-29 09:12:10|4325.2|4319.2|4325.9|4319.9|4325.9|4319.9|4325.2|4319.2|1
1730193140000|2024-10-29 09:12:20|4326.4|4320.4|4326.9|4320.9|4326.9|4320.9|4326.4|4320.4|0
1730193150000|2024-10-29 09:12:30|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|3
1730193160000|2024-10-29 09:12:40|4327.7|4321.7|4327.9|4321.9|4327.9|4321.9|4327.7|4321.7|0
1730193170000|2024-10-29 09:12:50|4327.7|4321.7|4327.7|4321.7|4327.9|4321.9|4327.7|4321.7|1
1730193180000|2024-10-29 09:13:00|||||||||1
1730193190000|2024-10-29 09:13:10|4328.1|4322.1|4328.2|4322.2|4328.2|4322.2|4328.1|4322.1|0
1730193200000|2024-10-29 09:13:20|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|8
1730193210000|2024-10-29 09:13:30|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|5
1730193220000|2024-10-29 09:13:40|4329.7|4323.7|4330.7|4324.7|4330.9|4324.9|4329.7|4323.7|29
1730193230000|2024-10-29 09:13:50|4330.9|4324.9|4330.2|4324.2|4330.9|4324.9|4329.9|4323.9|1
1730193240000|2024-10-29 09:14:00|4330.1|4324.1|4330.2|4324.2|4330.2|4324.2|4330.1|4324.1|0
1730193260000|2024-10-29 09:14:20|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|1
1730193270000|2024-10-29 09:14:30|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|0
1730193280000|2024-10-29 09:14:40|4331.2|4325.2|4330.4|4324.4|4331.2|4325.2|4330.4|4324.4|2
1730193290000|2024-10-29 09:14:50|4330.6|4324.6|4331.4|4325.4|4331.4|4325.4|4330.4|4324.4|5
1730193300000|2024-10-29 09:15:00|4331.2|4325.2|4330.4|4324.4|4331.2|4325.2|4330.4|4324.4|0
1730193310000|2024-10-29 09:15:10|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|7
1730193320000|2024-10-29 09:15:20|4331.7|4325.7|4332.9|4326.9|4332.9|4326.9|4331.7|4325.7|9
1730193330000|2024-10-29 09:15:30|||||||||1
1730193340000|2024-10-29 09:15:40|||||||||1
1730193360000|2024-10-29 09:16:00|4331.9|4325.9|4332.1|4326.1|4332.2|4326.2|4331.6|4325.6|4
1730193370000|2024-10-29 09:16:10|4331.7|4325.7|4331.6|4325.6|4332.1|4326.1|4331.4|4325.4|0
1730193380000|2024-10-29 09:16:20|4332.2|4326.2|4332.2|4326.2|4332.6|4326.6|4332.2|4326.2|0
1730193390000|2024-10-29 09:16:30|4332.6|4326.6|4332.9|4326.9|4332.9|4326.9|4332.6|4326.6|8
1730193400000|2024-10-29 09:16:40|||||||||5
1730193410000|2024-10-29 09:16:50|4333.2|4327.2|4334.9|4328.9|4334.9|4328.9|4333.2|4327.2|11
1730193420000|2024-10-29 09:17:00|4336.6|4330.6|4339.4|4333.4|4339.4|4333.4|4336.6|4330.6|58
1730193430000|2024-10-29 09:17:10|4339.6|4333.6|4340.2|4334.2|4340.2|4334.2|4339.4|4333.4|5
1730193440000|2024-10-29 09:17:20|4340.1|4334.1|4339.2|4333.2|4340.2|4334.2|4339.2|4333.2|5
1730193450000|2024-10-29 09:17:30|4339.7|4333.7|4339.7|4333.7|4339.7|4333.7|4338.7|4332.7|2
1730193460000|2024-10-29 09:17:40|4339.4|4333.4|4339.7|4333.7|4339.7|4333.7|4339.1|4333.1|0
1730193470000|2024-10-29 09:17:50|4339.4|4333.4|4339.7|4333.7|4339.7|4333.7|4339.4|4333.4|0
1730193480000|2024-10-29 09:18:00|4339.4|4333.4|4339.4|4333.4|4340.1|4334.1|4339.1|4333.1|3
1730193490000|2024-10-29 09:18:10|4339.2|4333.2|4338.4|4332.4|4339.2|4333.2|4338.4|4332.4|4
1730193500000|2024-10-29 09:18:20|4339.4|4333.4|4338.4|4332.4|4339.7|4333.7|4338.4|4332.4|7
1730193510000|2024-10-29 09:18:30|4337.4|4331.4|4336.7|4330.7|4339.6|4333.6|4336.7|4330.7|20
1730193520000|2024-10-29 09:18:40|4337.2|4331.2|4337.1|4331.1|4337.2|4331.2|4337.1|4331.1|1
1730193530000|2024-10-29 09:18:50|4336.7|4330.7|4335.7|4329.7|4337.2|4331.2|4335.7|4329.7|2
1730193540000|2024-10-29 09:19:00|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|0
1730193550000|2024-10-29 09:19:10|4337.2|4331.2|4336.7|4330.7|4337.2|4331.2|4336.7|4330.7|1
1730193560000|2024-10-29 09:19:20|4337.1|4331.1|4336.7|4330.7|4337.1|4331.1|4336.7|4330.7|0
1730193570000|2024-10-29 09:19:30|4337.1|4331.1|4336.4|4330.4|4337.1|4331.1|4336.4|4330.4|2
1730193580000|2024-10-29 09:19:40|4336.2|4330.2|4335.4|4329.4|4336.2|4330.2|4335.2|4329.2|3
1730193590000|2024-10-29 09:19:50|4335.7|4329.7|4336.2|4330.2|4336.2|4330.2|4335.7|4329.7|7
1730193600000|2024-10-29 09:20:00|4336.1|4330.1|4335.9|4329.9|4336.1|4330.1|4335.7|4329.7|0
1730193610000|2024-10-29 09:20:10|4335.7|4329.7|4335.2|4329.2|4336.1|4330.1|4335.2|4329.2|0
1730193630000|2024-10-29 09:20:30|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|3
1730193640000|2024-10-29 09:20:40|4334.2|4328.2|4333.6|4327.6|4334.2|4328.2|4333.6|4327.6|6
1730193650000|2024-10-29 09:20:50|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|0
1730193660000|2024-10-29 09:21:00|4333.4|4327.4|4334.2|4328.2|4334.2|4328.2|4333.4|4327.4|6
1730193680000|2024-10-29 09:21:20|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4334.7|4328.7|4
1730193690000|2024-10-29 09:21:30|4334.4|4328.4|4334.2|4328.2|4334.4|4328.4|4334.2|4328.2|1
1730193700000|2024-10-29 09:21:40|4334.4|4328.4|4334.2|4328.2|4334.4|4328.4|4334.2|4328.2|1
1730193710000|2024-10-29 09:21:50|4333.9|4327.9|4333.2|4327.2|4333.9|4327.9|4333.2|4327.2|4
1730193720000|2024-10-29 09:22:00|4332.9|4326.9|4331.4|4325.4|4333.2|4327.2|4331.4|4325.4|3
1730193730000|2024-10-29 09:22:10|4331.2|4325.2|4330.6|4324.6|4331.2|4325.2|4330.6|4324.6|3
1730193740000|2024-10-29 09:22:20|4330.2|4324.2|4329.2|4323.2|4330.2|4324.2|4329.2|4323.2|2
1730193750000|2024-10-29 09:22:30|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.1|4324.1|5
1730193760000|2024-10-29 09:22:40|4330.8|4324.8|4330.1|4324.1|4330.8|4324.8|4330.1|4324.1|0
1730193770000|2024-10-29 09:22:50|4330.4|4324.4|4332.9|4326.9|4332.9|4326.9|4330.4|4324.4|2
1730193780000|2024-10-29 09:23:00|4333.1|4327.1|4333.9|4327.9|4333.9|4327.9|4332.9|4326.9|2
1730193790000|2024-10-29 09:23:10|4334.1|4328.1|4335.1|4329.1|4335.1|4329.1|4333.9|4327.9|6
1730193810000|2024-10-29 09:23:30|4335.9|4329.9|4338.1|4332.1|4338.1|4332.1|4335.9|4329.9|6
1730193820000|2024-10-29 09:23:40|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|1
1730193830000|2024-10-29 09:23:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|0
1730193840000|2024-10-29 09:24:00|||||||||2
1730193850000|2024-10-29 09:24:10|4338.3|4332.3|4339.9|4333.9|4339.9|4333.9|4338.3|4332.3|3
1730193860000|2024-10-29 09:24:20|4339.8|4333.8|4338.9|4332.9|4339.8|4333.8|4338.8|4332.8|3
1730193880000|2024-10-29 09:24:40|4338.6|4332.6|4338.8|4332.8|4338.8|4332.8|4338.4|4332.4|3
1730193890000|2024-10-29 09:24:50|4338.4|4332.4|4339.1|4333.1|4339.6|4333.6|4338.4|4332.4|12
1730193900000|2024-10-29 09:25:00|4338.7|4332.7|4338.4|4332.4|4338.7|4332.7|4338.4|4332.4|1
1730193910000|2024-10-29 09:25:10|4337.7|4331.7|4335.2|4329.2|4337.7|4331.7|4335.2|4329.2|4
1730193920000|2024-10-29 09:25:20|4336.4|4330.4|4332.9|4326.9|4336.4|4330.4|4332.8|4326.8|20
1730193930000|2024-10-29 09:25:30|4333.1|4327.1|4332.8|4326.8|4333.1|4327.1|4332.8|4326.8|3
1730193940000|2024-10-29 09:25:40|4332.1|4326.1|4332.9|4326.9|4332.9|4326.9|4332.1|4326.1|0
1730193950000|2024-10-29 09:25:50|4332.2|4326.2|4331.4|4325.4|4332.2|4326.2|4331.2|4325.2|4
1730193960000|2024-10-29 09:26:00|4331.7|4325.7|4331.7|4325.7|4332.9|4326.9|4331.7|4325.7|3
1730193970000|2024-10-29 09:26:10|4331.4|4325.4|4331.2|4325.2|4331.4|4325.4|4331.2|4325.2|0
1730193980000|2024-10-29 09:26:20|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|1
1730193990000|2024-10-29 09:26:30|4331.1|4325.1|4331.4|4325.4|4331.4|4325.4|4330.7|4324.7|0
1730194000000|2024-10-29 09:26:40|4331.7|4325.7|4332.6|4326.6|4332.6|4326.6|4331.4|4325.4|4
1730194010000|2024-10-29 09:26:50|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|4332.2|4326.2|0
1730194020000|2024-10-29 09:27:00|||||||||1
1730194030000|2024-10-29 09:27:10|4331.9|4325.9|4331.2|4325.2|4331.9|4325.9|4331.2|4325.2|1
1730194040000|2024-10-29 09:27:20|4331.1|4325.1|4330.7|4324.7|4331.1|4325.1|4330.7|4324.7|3
1730194050000|2024-10-29 09:27:30|4330.6|4324.6|4328.7|4322.7|4330.6|4324.6|4328.7|4322.7|41
1730194060000|2024-10-29 09:27:40|4329.1|4323.1|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|0
1730194070000|2024-10-29 09:27:50|4329.7|4323.7|4330.1|4324.1|4330.1|4324.1|4329.7|4323.7|3
1730194080000|2024-10-29 09:28:00|4330.2|4324.2|4330.7|4324.7|4331.1|4325.1|4330.2|4324.2|1
1730194090000|2024-10-29 09:28:10|4331.1|4325.1|4331.2|4325.2|4331.2|4325.2|4331.1|4325.1|0
1730194100000|2024-10-29 09:28:20|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|0
1730194110000|2024-10-29 09:28:30|4331.2|4325.2|4331.1|4325.1|4331.2|4325.2|4330.7|4324.7|2
1730194120000|2024-10-29 09:28:40|4330.7|4324.7|4331.1|4325.1|4331.1|4325.1|4330.7|4324.7|0
1730194130000|2024-10-29 09:28:50|4331.2|4325.2|4330.2|4324.2|4331.6|4325.6|4330.2|4324.2|0
1730194140000|2024-10-29 09:29:00|4330.1|4324.1|4329.4|4323.4|4330.1|4324.1|4329.4|4323.4|1
1730194150000|2024-10-29 09:29:10|4329.7|4323.7|4329.4|4323.4|4329.7|4323.7|4329.4|4323.4|1
1730194160000|2024-10-29 09:29:20|4329.2|4323.2|4328.4|4322.4|4329.2|4323.2|4328.4|4322.4|0
1730194170000|2024-10-29 09:29:30|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|0
1730194180000|2024-10-29 09:29:40|4328.6|4322.6|4328.2|4322.2|4328.6|4322.6|4327.9|4321.9|1
1730194190000|2024-10-29 09:29:50|4327.7|4321.7|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|5
1730194200000|2024-10-29 09:30:00|4328.2|4322.2|4328.4|4322.4|4328.4|4322.4|4327.7|4321.7|0
1730194210000|2024-10-29 09:30:10|||||||||1
1730194220000|2024-10-29 09:30:20|4328.6|4322.6|4328.4|4322.4|4328.6|4322.6|4328.4|4322.4|1
1730194230000|2024-10-29 09:30:30|4327.4|4321.4|4328.4|4322.4|4328.4|4322.4|4327.4|4321.4|3
1730194240000|2024-10-29 09:30:40|4328.2|4322.2|4328.1|4322.1|4328.2|4322.2|4327.7|4321.7|3
1730194250000|2024-10-29 09:30:50|4326.2|4320.2|4325.2|4319.2|4326.2|4320.2|4325.2|4319.2|3
1730194260000|2024-10-29 09:31:00|4326.1|4320.1|4324.2|4318.2|4326.2|4320.2|4324.2|4318.2|5
1730194270000|2024-10-29 09:31:10|4324.1|4318.1|4324.6|4318.6|4324.6|4318.6|4323.4|4317.4|2
1730194280000|2024-10-29 09:31:20|4325.1|4319.1|4324.1|4318.1|4325.1|4319.1|4324.1|4318.1|2
1730194290000|2024-10-29 09:31:30|4324.2|4318.2|4321.9|4315.9|4324.2|4318.2|4320.1|4314.1|15
1730194300000|2024-10-29 09:31:40|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4322.4|4316.4|5
1730194310000|2024-10-29 09:31:50|4324.2|4318.2|4323.6|4317.6|4324.2|4318.2|4323.6|4317.6|0
1730194320000|2024-10-29 09:32:00|4322.9|4316.9|4323.4|4317.4|4323.4|4317.4|4322.9|4316.9|9
1730194330000|2024-10-29 09:32:10|4323.9|4317.9|4324.4|4318.4|4324.6|4318.6|4323.9|4317.9|2
1730194340000|2024-10-29 09:32:20|4324.6|4318.6|4325.4|4319.4|4325.4|4319.4|4324.6|4318.6|1
1730194350000|2024-10-29 09:32:30|4325.1|4319.1|4323.1|4317.1|4325.1|4319.1|4323.1|4317.1|1
1730194360000|2024-10-29 09:32:40|4322.7|4316.7|4323.6|4317.6|4323.6|4317.6|4322.7|4316.7|1
1730194370000|2024-10-29 09:32:50|4323.7|4317.7|4324.4|4318.4|4324.4|4318.4|4323.7|4317.7|1
1730194380000|2024-10-29 09:33:00|4324.2|4318.2|4324.1|4318.1|4324.2|4318.2|4324.1|4318.1|0
1730194390000|2024-10-29 09:33:10|4323.9|4317.9|4324.2|4318.2|4324.2|4318.2|4323.6|4317.6|0
1730194400000|2024-10-29 09:33:20|4324.4|4318.4|4324.6|4318.6|4324.6|4318.6|4324.4|4318.4|0
1730194410000|2024-10-29 09:33:30|||||||||1
1730194420000|2024-10-29 09:33:40|4324.9|4318.9|4325.4|4319.4|4325.4|4319.4|4324.9|4318.9|0
1730194430000|2024-10-29 09:33:50|4325.6|4319.6|4327.4|4321.4|4327.4|4321.4|4325.6|4319.6|1
1730194440000|2024-10-29 09:34:00|4327.6|4321.6|4326.4|4320.4|4327.6|4321.6|4326.4|4320.4|1
1730194450000|2024-10-29 09:34:10|4326.6|4320.6|4326.4|4320.4|4326.6|4320.6|4326.4|4320.4|0
1730194480000|2024-10-29 09:34:40|4324.6|4318.6|4325.2|4319.2|4325.2|4319.2|4324.6|4318.6|3
1730194490000|2024-10-29 09:34:50|4325.4|4319.4|4325.1|4319.1|4325.4|4319.4|4325.1|4319.1|1
1730194500000|2024-10-29 09:35:00|4325.4|4319.4|4322.9|4316.9|4325.4|4319.4|4322.9|4316.9|2
1730194510000|2024-10-29 09:35:10|4322.6|4316.6|4321.9|4315.9|4322.6|4316.6|4321.9|4315.9|2
1730194520000|2024-10-29 09:35:20|||||||||2
1730194530000|2024-10-29 09:35:30|4321.6|4315.6|4322.6|4316.6|4322.6|4316.6|4321.6|4315.6|0
1730194540000|2024-10-29 09:35:40|4323.1|4317.1|4322.4|4316.4|4323.1|4317.1|4322.4|4316.4|0
1730194550000|2024-10-29 09:35:50|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|0
1730194560000|2024-10-29 09:36:00|4322.9|4316.9|4323.4|4317.4|4323.4|4317.4|4322.9|4316.9|0
1730194580000|2024-10-29 09:36:20|4323.6|4317.6|4325.4|4319.4|4325.4|4319.4|4323.4|4317.4|4
1730194590000|2024-10-29 09:36:30|4325.6|4319.6|4324.4|4318.4|4326.2|4320.2|4324.4|4318.4|4
1730194600000|2024-10-29 09:36:40|4324.7|4318.7|4325.6|4319.6|4325.6|4319.6|4324.7|4318.7|0
1730194610000|2024-10-29 09:36:50|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|4325.4|4319.4|2
1730194650000|2024-10-29 09:37:30|4325.6|4319.6|4325.4|4319.4|4325.6|4319.6|4325.4|4319.4|0
1730194670000|2024-10-29 09:37:50|4326.1|4320.1|4325.1|4319.1|4326.1|4320.1|4325.1|4319.1|2
1730194680000|2024-10-29 09:38:00|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|0
1730194690000|2024-10-29 09:38:10|4324.9|4318.9|4326.1|4320.1|4326.4|4320.4|4324.9|4318.9|3
1730194700000|2024-10-29 09:38:20|4326.4|4320.4|4327.4|4321.4|4327.4|4321.4|4326.4|4320.4|0
1730194720000|2024-10-29 09:38:40|4327.2|4321.2|4326.6|4320.6|4327.2|4321.2|4326.6|4320.6|0
1730194730000|2024-10-29 09:38:50|4327.1|4321.1|4327.6|4321.6|4327.6|4321.6|4326.6|4320.6|0
1730194750000|2024-10-29 09:39:10|4326.4|4320.4|4325.9|4319.9|4326.4|4320.4|4325.7|4319.7|1
1730194760000|2024-10-29 09:39:20|4325.6|4319.6|4323.7|4317.7|4325.6|4319.6|4323.7|4317.7|3
1730194770000|2024-10-29 09:39:30|4323.9|4317.9|4324.4|4318.4|4324.4|4318.4|4323.9|4317.9|0
1730194780000|2024-10-29 09:39:40|4325.2|4319.2|4325.6|4319.6|4325.9|4319.9|4324.9|4318.9|2
1730194790000|2024-10-29 09:39:50|4325.4|4319.4|4325.4|4319.4|4325.7|4319.7|4325.4|4319.4|2
1730194800000|2024-10-29 09:40:00|4325.6|4319.6|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|0
1730194810000|2024-10-29 09:40:10|4325.6|4319.6|4326.1|4320.1|4326.4|4320.4|4325.6|4319.6|1
1730194820000|2024-10-29 09:40:20|4325.7|4319.7|4324.6|4318.6|4325.7|4319.7|4324.6|4318.6|1
1730194830000|2024-10-29 09:40:30|4324.4|4318.4|4323.1|4317.1|4324.4|4318.4|4323.1|4317.1|0
1730194840000|2024-10-29 09:40:40|4323.4|4317.4|4323.1|4317.1|4323.4|4317.4|4323.1|4317.1|0
1730194850000|2024-10-29 09:40:50|4323.4|4317.4|4323.1|4317.1|4323.4|4317.4|4323.1|4317.1|2
1730194870000|2024-10-29 09:41:10|4320.1|4314.1|4320.4|4314.4|4320.4|4314.4|4320.1|4314.1|1
1730194890000|2024-10-29 09:41:30|||||||||2
1730194900000|2024-10-29 09:41:40|4320.7|4314.7|4321.4|4315.4|4321.4|4315.4|4320.7|4314.7|1
1730194910000|2024-10-29 09:41:50|4321.6|4315.6|4321.2|4315.2|4321.6|4315.6|4321.2|4315.2|1
1730194920000|2024-10-29 09:42:00|4321.4|4315.4|4318.7|4312.7|4321.4|4315.4|4318.4|4312.4|3
1730194930000|2024-10-29 09:42:10|4318.9|4312.9|4319.2|4313.2|4319.4|4313.4|4318.7|4312.7|0
1730194940000|2024-10-29 09:42:20|4319.7|4313.7|4320.1|4314.1|4320.2|4314.2|4319.7|4313.7|1
1730194950000|2024-10-29 09:42:30|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4320.2|4314.2|0
1730194970000|2024-10-29 09:42:50|4321.1|4315.1|4321.4|4315.4|4321.4|4315.4|4320.7|4314.7|0
1730194980000|2024-10-29 09:43:00|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4320.9|4314.9|2
1730194990000|2024-10-29 09:43:10|4321.2|4315.2|4320.9|4314.9|4321.2|4315.2|4320.9|4314.9|0
1730195000000|2024-10-29 09:43:20|4321.2|4315.2|4321.4|4315.4|4321.4|4315.4|4321.2|4315.2|0
1730195010000|2024-10-29 09:43:30|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1730195020000|2024-10-29 09:43:40|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|1
1730195030000|2024-10-29 09:43:50|4319.9|4313.9|4320.4|4314.4|4320.4|4314.4|4319.9|4313.9|0
1730195040000|2024-10-29 09:44:00|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|1
1730195080000|2024-10-29 09:44:40|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|4320.9|4314.9|1
1730195090000|2024-10-29 09:44:50|4322.4|4316.4|4323.9|4317.9|4323.9|4317.9|4322.4|4316.4|5
1730195100000|2024-10-29 09:45:00|4324.4|4318.4|4324.4|4318.4|4324.7|4318.7|4324.4|4318.4|0
1730195110000|2024-10-29 09:45:10|4323.7|4317.7|4324.7|4318.7|4324.7|4318.7|4323.7|4317.7|3
1730195120000|2024-10-29 09:45:20|4325.2|4319.2|4325.7|4319.7|4326.2|4320.2|4325.2|4319.2|1
1730195130000|2024-10-29 09:45:30|4326.1|4320.1|4326.2|4320.2|4326.4|4320.4|4326.1|4320.1|2
1730195140000|2024-10-29 09:45:40|4326.4|4320.4|4325.4|4319.4|4326.4|4320.4|4324.7|4318.7|0
1730195150000|2024-10-29 09:45:50|4325.2|4319.2|4326.2|4320.2|4326.2|4320.2|4325.2|4319.2|0
1730195160000|2024-10-29 09:46:00|4327.2|4321.2|4325.4|4319.4|4327.2|4321.2|4325.4|4319.4|5
1730195170000|2024-10-29 09:46:10|4325.7|4319.7|4326.1|4320.1|4326.1|4320.1|4325.4|4319.4|0
1730195180000|2024-10-29 09:46:20|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|3
1730195190000|2024-10-29 09:46:30|4325.4|4319.4|4325.7|4319.7|4325.7|4319.7|4325.2|4319.2|0
1730195200000|2024-10-29 09:46:40|4325.4|4319.4|4325.7|4319.7|4326.2|4320.2|4325.4|4319.4|0
1730195210000|2024-10-29 09:46:50|4325.4|4319.4|4325.4|4319.4|4325.7|4319.7|4325.4|4319.4|0
1730195220000|2024-10-29 09:47:00|4326.7|4320.7|4327.2|4321.2|4327.2|4321.2|4326.4|4320.4|1
1730195230000|2024-10-29 09:47:10|4326.4|4320.4|4326.1|4320.1|4326.6|4320.6|4326.1|4320.1|3
1730195240000|2024-10-29 09:47:20|4325.7|4319.7|4326.2|4320.2|4326.2|4320.2|4325.7|4319.7|0
1730195250000|2024-10-29 09:47:30|4326.7|4320.7|4326.4|4320.4|4326.7|4320.7|4326.4|4320.4|0
1730195260000|2024-10-29 09:47:40|4326.7|4320.7|4326.4|4320.4|4326.7|4320.7|4326.4|4320.4|0
1730195270000|2024-10-29 09:47:50|4326.7|4320.7|4326.4|4320.4|4326.7|4320.7|4326.4|4320.4|0
1730195280000|2024-10-29 09:48:00|4326.7|4320.7|4327.4|4321.4|4327.4|4321.4|4326.7|4320.7|1
1730195290000|2024-10-29 09:48:10|4327.2|4321.2|4327.4|4321.4|4327.4|4321.4|4327.2|4321.2|1
1730195300000|2024-10-29 09:48:20|4327.2|4321.2|4327.4|4321.4|4327.4|4321.4|4327.2|4321.2|0
1730195310000|2024-10-29 09:48:30|4327.6|4321.6|4327.9|4321.9|4327.9|4321.9|4327.6|4321.6|0
1730195330000|2024-10-29 09:48:50|4328.2|4322.2|4327.4|4321.4|4328.2|4322.2|4327.2|4321.2|9
1730195340000|2024-10-29 09:49:00|4327.2|4321.2|4327.4|4321.4|4327.4|4321.4|4327.2|4321.2|0
1730195350000|2024-10-29 09:49:10|4327.7|4321.7|4327.4|4321.4|4328.1|4322.1|4327.4|4321.4|1
1730195360000|2024-10-29 09:49:20|4327.2|4321.2|4326.9|4320.9|4327.2|4321.2|4326.9|4320.9|0
1730195390000|2024-10-29 09:49:50|4325.9|4319.9|4327.2|4321.2|4327.2|4321.2|4325.9|4319.9|6
1730195400000|2024-10-29 09:50:00|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|4327.4|4321.4|0
1730195410000|2024-10-29 09:50:10|4327.2|4321.2|4327.4|4321.4|4327.4|4321.4|4327.2|4321.2|0
1730195420000|2024-10-29 09:50:20|4327.6|4321.6|4327.4|4321.4|4327.6|4321.6|4327.4|4321.4|1
1730195430000|2024-10-29 09:50:30|4327.6|4321.6|4330.7|4324.7|4330.7|4324.7|4327.6|4321.6|29
1730195440000|2024-10-29 09:50:40|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1730195450000|2024-10-29 09:50:50|||||||||1
1730195460000|2024-10-29 09:51:00|4330.6|4324.6|4330.4|4324.4|4330.6|4324.6|4330.4|4324.4|2
1730195470000|2024-10-29 09:51:10|4330.2|4324.2|4330.4|4324.4|4330.4|4324.4|4330.2|4324.2|1
1730195480000|2024-10-29 09:51:20|||||||||1
1730195490000|2024-10-29 09:51:30|4330.2|4324.2|4330.9|4324.9|4330.9|4324.9|4330.2|4324.2|1
1730195500000|2024-10-29 09:51:40|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|1
1730195510000|2024-10-29 09:51:50|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|1
1730195520000|2024-10-29 09:52:00|4331.6|4325.6|4331.1|4325.1|4331.6|4325.6|4330.4|4324.4|1
1730195530000|2024-10-29 09:52:10|4331.4|4325.4|4329.4|4323.4|4331.4|4325.4|4329.4|4323.4|1
1730195540000|2024-10-29 09:52:20|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|0
1730195550000|2024-10-29 09:52:30|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1730195560000|2024-10-29 09:52:40|||||||||1
1730195580000|2024-10-29 09:53:00|4330.1|4324.1|4330.9|4324.9|4330.9|4324.9|4329.9|4323.9|3
1730195590000|2024-10-29 09:53:10|4331.2|4325.2|4331.6|4325.6|4332.6|4326.6|4331.2|4325.2|7
1730195600000|2024-10-29 09:53:20|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1730195620000|2024-10-29 09:53:40|4332.2|4326.2|4331.4|4325.4|4332.2|4326.2|4331.4|4325.4|0
1730195630000|2024-10-29 09:53:50|4331.6|4325.6|4332.4|4326.4|4332.4|4326.4|4331.4|4325.4|2
1730195640000|2024-10-29 09:54:00|4331.7|4325.7|4332.1|4326.1|4332.1|4326.1|4331.7|4325.7|1
1730195650000|2024-10-29 09:54:10|4331.7|4325.7|4331.6|4325.6|4331.7|4325.7|4331.4|4325.4|3
1730195660000|2024-10-29 09:54:20|4331.9|4325.9|4332.1|4326.1|4332.1|4326.1|4331.4|4325.4|4
1730195670000|2024-10-29 09:54:30|4331.9|4325.9|4334.6|4328.6|4335.1|4329.1|4331.9|4325.9|5
1730195680000|2024-10-29 09:54:40|4334.1|4328.1|4333.7|4327.7|4334.1|4328.1|4333.1|4327.1|4
1730195690000|2024-10-29 09:54:50|4333.6|4327.6|4334.7|4328.7|4334.7|4328.7|4333.6|4327.6|1
1730195700000|2024-10-29 09:55:00|4335.1|4329.1|4335.1|4329.1|4335.6|4329.6|4335.1|4329.1|4
1730195710000|2024-10-29 09:55:10|4335.4|4329.4|4335.7|4329.7|4335.9|4329.9|4335.4|4329.4|4
1730195720000|2024-10-29 09:55:20|4335.1|4329.1|4334.2|4328.2|4335.7|4329.7|4334.2|4328.2|19
1730195730000|2024-10-29 09:55:30|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|1
1730195740000|2024-10-29 09:55:40|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.4|4326.4|2
1730195760000|2024-10-29 09:56:00|4332.2|4326.2|4332.7|4326.7|4333.2|4327.2|4332.2|4326.2|2
1730195770000|2024-10-29 09:56:10|4333.2|4327.2|4332.7|4326.7|4333.4|4327.4|4332.7|4326.7|0
1730195780000|2024-10-29 09:56:20|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4332.4|4326.4|3
1730195790000|2024-10-29 09:56:30|4331.9|4325.9|4332.6|4326.6|4332.6|4326.6|4331.9|4325.9|1
1730195810000|2024-10-29 09:56:50|4331.9|4325.9|4331.6|4325.6|4331.9|4325.9|4331.6|4325.6|4
1730195820000|2024-10-29 09:57:00|4332.1|4326.1|4332.4|4326.4|4332.4|4326.4|4332.1|4326.1|0
1730195830000|2024-10-29 09:57:10|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1730195840000|2024-10-29 09:57:20|4333.2|4327.2|4333.6|4327.6|4333.7|4327.7|4333.1|4327.1|3
1730195850000|2024-10-29 09:57:30|4333.2|4327.2|4333.6|4327.6|4333.6|4327.6|4332.9|4326.9|3
1730195860000|2024-10-29 09:57:40|4333.9|4327.9|4333.9|4327.9|4334.2|4328.2|4333.6|4327.6|1
1730195880000|2024-10-29 09:58:00|4333.6|4327.6|4333.6|4327.6|4334.2|4328.2|4333.6|4327.6|6
1730195890000|2024-10-29 09:58:10|4332.9|4326.9|4332.1|4326.1|4332.9|4326.9|4332.1|4326.1|4
1730195900000|2024-10-29 09:58:20|4331.6|4325.6|4331.9|4325.9|4332.2|4326.2|4331.4|4325.4|0
1730195910000|2024-10-29 09:58:30|4332.4|4326.4|4333.9|4327.9|4333.9|4327.9|4332.4|4326.4|3
1730195920000|2024-10-29 09:58:40|4334.2|4328.2|4334.2|4328.2|4334.6|4328.6|4333.9|4327.9|3
1730195930000|2024-10-29 09:58:50|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|0
1730195940000|2024-10-29 09:59:00|4334.2|4328.2|4336.4|4330.4|4336.4|4330.4|4334.2|4328.2|4
1730195960000|2024-10-29 09:59:20|4336.2|4330.2|4335.4|4329.4|4336.2|4330.2|4335.1|4329.1|3
1730195970000|2024-10-29 09:59:30|4335.6|4329.6|4336.6|4330.6|4336.6|4330.6|4335.6|4329.6|3
1730195980000|2024-10-29 09:59:40|4335.6|4329.6|4337.2|4331.2|4337.2|4331.2|4335.6|4329.6|2
1730195990000|2024-10-29 09:59:50|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|4337.4|4331.4|1
1730196000000|2024-10-29 10:00:00|4337.6|4331.6|4336.4|4330.4|4337.9|4331.9|4336.4|4330.4|1
1730196010000|2024-10-29 10:00:10|4335.6|4329.6|4336.4|4330.4|4336.4|4330.4|4335.4|4329.4|8
1730196020000|2024-10-29 10:00:20|4336.6|4330.6|4336.6|4330.6|4336.7|4330.7|4336.2|4330.2|0
1730196030000|2024-10-29 10:00:30|4336.9|4330.9|4336.6|4330.6|4336.9|4330.9|4336.6|4330.6|0
1730196040000|2024-10-29 10:00:40|4337.6|4331.6|4337.2|4331.2|4337.6|4331.6|4336.9|4330.9|6
1730196050000|2024-10-29 10:00:50|4337.4|4331.4|4337.1|4331.1|4337.4|4331.4|4337.1|4331.1|5
1730196060000|2024-10-29 10:01:00|4337.7|4331.7|4338.6|4332.6|4338.9|4332.9|4337.7|4331.7|1
1730196070000|2024-10-29 10:01:10|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|5
1730196080000|2024-10-29 10:01:20|4339.1|4333.1|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|7
1730196090000|2024-10-29 10:01:30|4338.4|4332.4|4339.1|4333.1|4339.1|4333.1|4338.4|4332.4|5
1730196100000|2024-10-29 10:01:40|4340.2|4334.2|4340.7|4334.7|4341.1|4335.1|4340.2|4334.2|20
1730196110000|2024-10-29 10:01:50|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|0
1730196120000|2024-10-29 10:02:00|4340.7|4334.7|4340.6|4334.6|4340.7|4334.7|4340.6|4334.6|0
1730196130000|2024-10-29 10:02:10|4341.1|4335.1|4340.6|4334.6|4341.1|4335.1|4340.6|4334.6|1
1730196140000|2024-10-29 10:02:20|4340.7|4334.7|4340.6|4334.6|4341.1|4335.1|4340.6|4334.6|5
1730196160000|2024-10-29 10:02:40|4340.7|4334.7|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|4
1730196170000|2024-10-29 10:02:50|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1730196180000|2024-10-29 10:03:00|4341.6|4335.6|4341.4|4335.4|4341.6|4335.6|4341.4|4335.4|2
1730196210000|2024-10-29 10:03:30|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|1
1730196220000|2024-10-29 10:03:40|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|10
1730196230000|2024-10-29 10:03:50|4340.6|4334.6|4340.6|4334.6|4341.1|4335.1|4340.6|4334.6|1
1730196240000|2024-10-29 10:04:00|4340.7|4334.7|4342.1|4336.1|4342.1|4336.1|4340.7|4334.7|3
1730196250000|2024-10-29 10:04:10|4341.9|4335.9|4341.7|4335.7|4341.9|4335.9|4341.7|4335.7|1
1730196260000|2024-10-29 10:04:20|4341.4|4335.4|4341.4|4335.4|4341.7|4335.7|4341.4|4335.4|0
1730196270000|2024-10-29 10:04:30|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|0
1730196280000|2024-10-29 10:04:40|||||||||2
1730196290000|2024-10-29 10:04:50|4341.1|4335.1|4341.4|4335.4|4341.4|4335.4|4341.1|4335.1|5
1730196300000|2024-10-29 10:05:00|4341.6|4335.6|4340.6|4334.6|4341.6|4335.6|4340.6|4334.6|0
1730196320000|2024-10-29 10:05:20|4340.9|4334.9|4341.2|4335.2|4341.2|4335.2|4340.9|4334.9|14
1730196330000|2024-10-29 10:05:30|||||||||2
1730196340000|2024-10-29 10:05:40|||||||||1
1730196360000|2024-10-29 10:06:00|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|9
1730196390000|2024-10-29 10:06:30|4341.2|4335.2|4340.6|4334.6|4341.2|4335.2|4340.2|4334.2|35
1730196410000|2024-10-29 10:06:50|||||||||1
1730196450000|2024-10-29 10:07:30|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|28
1730196460000|2024-10-29 10:07:40|||||||||1
1730196490000|2024-10-29 10:08:10|4339.2|4333.2|4338.6|4332.6|4339.2|4333.2|4337.6|4331.6|16
1730196500000|2024-10-29 10:08:20|4338.7|4332.7|4338.6|4332.6|4338.7|4332.7|4338.4|4332.4|2
1730196510000|2024-10-29 10:08:30|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1730196520000|2024-10-29 10:08:40|4338.6|4332.6|4338.2|4332.2|4338.6|4332.6|4338.2|4332.2|0
1730196530000|2024-10-29 10:08:50|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.2|4332.2|0
1730196540000|2024-10-29 10:09:00|||||||||1
1730196550000|2024-10-29 10:09:10|||||||||2
1730196560000|2024-10-29 10:09:20|4338.9|4332.9|4339.1|4333.1|4339.2|4333.2|4338.9|4332.9|5
1730196570000|2024-10-29 10:09:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1730196580000|2024-10-29 10:09:40|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1730196590000|2024-10-29 10:09:50|4339.7|4333.7|4340.6|4334.6|4340.6|4334.6|4339.7|4333.7|6
1730196600000|2024-10-29 10:10:00|4339.4|4333.4|4339.6|4333.6|4339.6|4333.6|4339.4|4333.4|1
1730196620000|2024-10-29 10:10:20|4338.9|4332.9|4338.7|4332.7|4338.9|4332.9|4338.7|4332.7|2
1730196630000|2024-10-29 10:10:30|4339.6|4333.6|4335.9|4329.9|4339.6|4333.6|4335.9|4329.9|7
1730196640000|2024-10-29 10:10:40|||||||||1
1730196650000|2024-10-29 10:10:50|||||||||2
1730196660000|2024-10-29 10:11:00|4336.1|4330.1|4335.9|4329.9|4336.1|4330.1|4335.9|4329.9|2
1730196670000|2024-10-29 10:11:10|4336.1|4330.1|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|0
1730196680000|2024-10-29 10:11:20|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1730196690000|2024-10-29 10:11:30|||||||||1
1730196720000|2024-10-29 10:12:00|4337.4|4331.4|4336.4|4330.4|4337.4|4331.4|4336.4|4330.4|1
1730196730000|2024-10-29 10:12:10|||||||||1
1730196740000|2024-10-29 10:12:20|4336.6|4330.6|4336.4|4330.4|4336.6|4330.6|4336.4|4330.4|2
1730196760000|2024-10-29 10:12:40|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1730196770000|2024-10-29 10:12:50|||||||||1
1730196780000|2024-10-29 10:13:00|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.1|4330.1|2
1730196790000|2024-10-29 10:13:10|4335.7|4329.7|4335.6|4329.6|4336.1|4330.1|4335.6|4329.6|0
1730196820000|2024-10-29 10:13:40|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|3
1730196830000|2024-10-29 10:13:50|4334.6|4328.6|4333.1|4327.1|4334.6|4328.6|4333.1|4327.1|12
1730196840000|2024-10-29 10:14:00|4333.4|4327.4|4333.6|4327.6|4333.6|4327.6|4332.7|4326.7|1
1730196850000|2024-10-29 10:14:10|4333.4|4327.4|4333.6|4327.6|4333.6|4327.6|4333.4|4327.4|0
1730196880000|2024-10-29 10:14:40|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|3
1730196890000|2024-10-29 10:14:50|4335.1|4329.1|4335.7|4329.7|4335.7|4329.7|4334.6|4328.6|4
1730196900000|2024-10-29 10:15:00|4334.7|4328.7|4335.4|4329.4|4335.4|4329.4|4334.7|4328.7|2
1730196910000|2024-10-29 10:15:10|4335.1|4329.1|4335.4|4329.4|4335.7|4329.7|4335.1|4329.1|0
1730196920000|2024-10-29 10:15:20|4335.6|4329.6|4336.4|4330.4|4336.4|4330.4|4335.6|4329.6|0
1730196930000|2024-10-29 10:15:30|4336.7|4330.7|4336.4|4330.4|4336.7|4330.7|4336.4|4330.4|0
1730196950000|2024-10-29 10:15:50|4336.1|4330.1|4335.7|4329.7|4336.1|4330.1|4335.7|4329.7|2
1730196960000|2024-10-29 10:16:00|4336.1|4330.1|4335.7|4329.7|4336.4|4330.4|4335.7|4329.7|1
1730196980000|2024-10-29 10:16:20|4336.1|4330.1|4336.7|4330.7|4336.7|4330.7|4336.1|4330.1|2
1730196990000|2024-10-29 10:16:30|4337.2|4331.2|4336.7|4330.7|4337.2|4331.2|4336.7|4330.7|1
1730197000000|2024-10-29 10:16:40|4337.1|4331.1|4336.7|4330.7|4337.4|4331.4|4336.7|4330.7|0
1730197010000|2024-10-29 10:16:50|4336.6|4330.6|4336.9|4330.9|4336.9|4330.9|4336.6|4330.6|0
1730197040000|2024-10-29 10:17:20|||||||||1
1730197050000|2024-10-29 10:17:30|4336.1|4330.1|4336.1|4330.1|4336.4|4330.4|4336.1|4330.1|1
1730197060000|2024-10-29 10:17:40|4335.9|4329.9|4335.4|4329.4|4335.9|4329.9|4335.4|4329.4|0
1730197070000|2024-10-29 10:17:50|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1730197080000|2024-10-29 10:18:00|4335.9|4329.9|4335.9|4329.9|4336.2|4330.2|4335.9|4329.9|2
1730197100000|2024-10-29 10:18:20|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|1
1730197110000|2024-10-29 10:18:30|4336.2|4330.2|4336.6|4330.6|4336.6|4330.6|4336.2|4330.2|0
1730197120000|2024-10-29 10:18:40|||||||||1
1730197140000|2024-10-29 10:19:00|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1730197180000|2024-10-29 10:19:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|1
1730197190000|2024-10-29 10:19:50|4337.1|4331.1|4336.7|4330.7|4337.1|4331.1|4336.6|4330.6|3
1730197200000|2024-10-29 10:20:00|4336.6|4330.6|4337.6|4331.6|4337.6|4331.6|4336.6|4330.6|0
1730197210000|2024-10-29 10:20:10|||||||||1
1730197220000|2024-10-29 10:20:20|4337.4|4331.4|4335.4|4329.4|4337.4|4331.4|4335.4|4329.4|2
1730197230000|2024-10-29 10:20:30|4335.6|4329.6|4335.4|4329.4|4335.6|4329.6|4335.4|4329.4|2
1730197240000|2024-10-29 10:20:40|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1730197250000|2024-10-29 10:20:50|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|1
1730197280000|2024-10-29 10:21:20|||||||||1
1730197290000|2024-10-29 10:21:30|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|2
1730197310000|2024-10-29 10:21:50|4335.4|4329.4|4335.6|4329.6|4335.6|4329.6|4335.4|4329.4|0
1730197320000|2024-10-29 10:22:00|4335.9|4329.9|4335.9|4329.9|4335.9|4329.9|4335.6|4329.6|0
1730197330000|2024-10-29 10:22:10|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|2
1730197350000|2024-10-29 10:22:30|4335.4|4329.4|4335.2|4329.2|4335.4|4329.4|4335.2|4329.2|2
1730197360000|2024-10-29 10:22:40|4334.9|4328.9|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|0
1730197370000|2024-10-29 10:22:50|4334.6|4328.6|4334.9|4328.9|4334.9|4328.9|4334.6|4328.6|0
1730197380000|2024-10-29 10:23:00|4334.6|4328.6|4336.2|4330.2|4336.2|4330.2|4334.6|4328.6|2
1730197390000|2024-10-29 10:23:10|4336.4|4330.4|4337.1|4331.1|4337.4|4331.4|4336.4|4330.4|1
1730197400000|2024-10-29 10:23:20|4336.9|4330.9|4336.6|4330.6|4336.9|4330.9|4336.6|4330.6|0
1730197420000|2024-10-29 10:23:40|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|1
1730197430000|2024-10-29 10:23:50|4336.1|4330.1|4335.6|4329.6|4336.4|4330.4|4335.6|4329.6|0
1730197440000|2024-10-29 10:24:00|4335.7|4329.7|4336.6|4330.6|4336.6|4330.6|4335.7|4329.7|1
1730197450000|2024-10-29 10:24:10|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.1|4330.1|1
1730197460000|2024-10-29 10:24:20|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1730197470000|2024-10-29 10:24:30|4336.4|4330.4|4336.6|4330.6|4336.6|4330.6|4336.4|4330.4|0
1730197490000|2024-10-29 10:24:50|4337.1|4331.1|4336.7|4330.7|4337.1|4331.1|4336.7|4330.7|3
1730197500000|2024-10-29 10:25:00|4337.1|4331.1|4337.6|4331.6|4337.6|4331.6|4337.1|4331.1|0
1730197530000|2024-10-29 10:25:30|||||||||1
1730197540000|2024-10-29 10:25:40|||||||||1
1730197560000|2024-10-29 10:26:00|4338.6|4332.6|4338.9|4332.9|4338.9|4332.9|4338.6|4332.6|5
1730197570000|2024-10-29 10:26:10|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1730197580000|2024-10-29 10:26:20|4338.9|4332.9|4338.6|4332.6|4338.9|4332.9|4338.6|4332.6|0
1730197600000|2024-10-29 10:26:40|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1730197610000|2024-10-29 10:26:50|4341.1|4335.1|4341.1|4335.1|4341.4|4335.4|4340.7|4334.7|20
1730197620000|2024-10-29 10:27:00|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|0
1730197630000|2024-10-29 10:27:10|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|0
1730197650000|2024-10-29 10:27:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|5
1730197680000|2024-10-29 10:28:00|4339.1|4333.1|4339.2|4333.2|4339.2|4333.2|4339.1|4333.1|9
1730197690000|2024-10-29 10:28:10|4339.7|4333.7|4340.1|4334.1|4340.1|4334.1|4339.7|4333.7|0
1730197710000|2024-10-29 10:28:30|4340.2|4334.2|4339.6|4333.6|4340.2|4334.2|4339.6|4333.6|3
1730197720000|2024-10-29 10:28:40|4339.7|4333.7|4340.2|4334.2|4340.2|4334.2|4339.7|4333.7|2
1730197730000|2024-10-29 10:28:50|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.6|4335.6|3
1730197740000|2024-10-29 10:29:00|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|2
1730197750000|2024-10-29 10:29:10|||||||||3
1730197760000|2024-10-29 10:29:20|||||||||3
1730197790000|2024-10-29 10:29:50|||||||||4
1730197800000|2024-10-29 10:30:00|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|0
1730197810000|2024-10-29 10:30:10|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|4341.6|4335.6|3
1730197830000|2024-10-29 10:30:30|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.6|4335.6|1
1730197840000|2024-10-29 10:30:40|4342.2|4336.2|4344.2|4338.2|4344.2|4338.2|4342.2|4336.2|29
1730197850000|2024-10-29 10:30:50|4344.1|4338.1|4343.9|4337.9|4344.1|4338.1|4343.9|4337.9|0
1730197860000|2024-10-29 10:31:00|4343.4|4337.4|4343.6|4337.6|4343.6|4337.6|4343.4|4337.4|1
1730197870000|2024-10-29 10:31:10|4342.7|4336.7|4344.2|4338.2|4344.2|4338.2|4342.7|4336.7|3
1730197890000|2024-10-29 10:31:30|||||||||9
1730197900000|2024-10-29 10:31:40|4344.9|4338.9|4344.6|4338.6|4344.9|4338.9|4344.6|4338.6|0
1730197910000|2024-10-29 10:31:50|4344.1|4338.1|4343.4|4337.4|4344.1|4338.1|4343.1|4337.1|3
1730197930000|2024-10-29 10:32:10|||||||||1
1730197940000|2024-10-29 10:32:20|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1730197960000|2024-10-29 10:32:40|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|1
1730197970000|2024-10-29 10:32:50|4343.6|4337.6|4342.6|4336.6|4343.6|4337.6|4342.6|4336.6|0
1730197980000|2024-10-29 10:33:00|4342.7|4336.7|4343.6|4337.6|4343.7|4337.7|4342.7|4336.7|1
1730197990000|2024-10-29 10:33:10|4343.7|4337.7|4343.6|4337.6|4343.7|4337.7|4343.6|4337.6|0
1730198000000|2024-10-29 10:33:20|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1730198010000|2024-10-29 10:33:30|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1730198020000|2024-10-29 10:33:40|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1730198040000|2024-10-29 10:34:00|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|4343.6|4337.6|0
1730198070000|2024-10-29 10:34:30|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|1
1730198090000|2024-10-29 10:34:50|4344.2|4338.2|4343.7|4337.7|4344.2|4338.2|4343.7|4337.7|7
1730198110000|2024-10-29 10:35:10|4344.1|4338.1|4345.6|4339.6|4345.6|4339.6|4344.1|4338.1|1
1730198120000|2024-10-29 10:35:20|4345.9|4339.9|4346.6|4340.6|4346.6|4340.6|4345.9|4339.9|12
1730198140000|2024-10-29 10:35:40|4345.7|4339.7|4345.6|4339.6|4345.7|4339.7|4345.6|4339.6|3
1730198150000|2024-10-29 10:35:50|4345.7|4339.7|4345.7|4339.7|4346.6|4340.6|4345.7|4339.7|0
1730198160000|2024-10-29 10:36:00|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1730198170000|2024-10-29 10:36:10|4345.7|4339.7|4345.6|4339.6|4346.1|4340.1|4345.6|4339.6|1
1730198180000|2024-10-29 10:36:20|4345.7|4339.7|4346.4|4340.4|4346.4|4340.4|4345.7|4339.7|0
1730198190000|2024-10-29 10:36:30|4346.6|4340.6|4346.6|4340.6|4346.6|4340.6|4346.4|4340.4|4
1730198200000|2024-10-29 10:36:40|4346.4|4340.4|4346.9|4340.9|4346.9|4340.9|4346.4|4340.4|1
1730198210000|2024-10-29 10:36:50|4346.6|4340.6|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|4
1730198240000|2024-10-29 10:37:20|4346.6|4340.6|4346.4|4340.4|4346.6|4340.6|4346.4|4340.4|0
1730198250000|2024-10-29 10:37:30|4346.2|4340.2|4345.6|4339.6|4346.2|4340.2|4345.6|4339.6|0
1730198260000|2024-10-29 10:37:40|4345.9|4339.9|4345.6|4339.6|4345.9|4339.9|4345.6|4339.6|1
1730198280000|2024-10-29 10:38:00|4345.9|4339.9|4346.6|4340.6|4346.6|4340.6|4345.9|4339.9|1
1730198300000|2024-10-29 10:38:20|4346.9|4340.9|4347.2|4341.2|4347.2|4341.2|4346.9|4340.9|4
1730198310000|2024-10-29 10:38:30|4347.6|4341.6|4346.1|4340.1|4347.6|4341.6|4346.1|4340.1|2
1730198330000|2024-10-29 10:38:50|||||||||2
1730198350000|2024-10-29 10:39:10|4346.6|4340.6|4346.7|4340.7|4346.7|4340.7|4346.6|4340.6|1
1730198360000|2024-10-29 10:39:20|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|7
1730198380000|2024-10-29 10:39:40|4348.4|4342.4|4348.1|4342.1|4348.4|4342.4|4347.9|4341.9|2
1730198390000|2024-10-29 10:39:50|4348.6|4342.6|4349.4|4343.4|4349.4|4343.4|4348.6|4342.6|5
1730198400000|2024-10-29 10:40:00|4349.6|4343.6|4349.4|4343.4|4349.6|4343.6|4348.9|4342.9|1
1730198410000|2024-10-29 10:40:10|4348.9|4342.9|4348.6|4342.6|4348.9|4342.9|4348.6|4342.6|0
1730198420000|2024-10-29 10:40:20|4349.2|4343.2|4348.9|4342.9|4349.2|4343.2|4348.9|4342.9|1
1730198440000|2024-10-29 10:40:40|4348.4|4342.4|4348.2|4342.2|4348.4|4342.4|4348.2|4342.2|3
1730198450000|2024-10-29 10:40:50|4348.4|4342.4|4348.6|4342.6|4348.7|4342.7|4348.4|4342.4|1
1730198460000|2024-10-29 10:41:00|4349.2|4343.2|4349.2|4343.2|4349.7|4343.7|4348.9|4342.9|2
1730198490000|2024-10-29 10:41:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|2
1730198500000|2024-10-29 10:41:40|4348.1|4342.1|4348.4|4342.4|4348.4|4342.4|4348.1|4342.1|0
1730198510000|2024-10-29 10:41:50|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1730198520000|2024-10-29 10:42:00|4348.2|4342.2|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|6
1730198530000|2024-10-29 10:42:10|4348.9|4342.9|4348.6|4342.6|4348.9|4342.9|4348.6|4342.6|0
1730198560000|2024-10-29 10:42:40|4348.2|4342.2|4348.6|4342.6|4348.6|4342.6|4348.2|4342.2|1
1730198570000|2024-10-29 10:42:50|4348.4|4342.4|4347.9|4341.9|4348.4|4342.4|4347.9|4341.9|2
1730198580000|2024-10-29 10:43:00|4348.1|4342.1|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|2
1730198590000|2024-10-29 10:43:10|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1730198600000|2024-10-29 10:43:20|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1730198620000|2024-10-29 10:43:40|4348.1|4342.1|4348.4|4342.4|4348.4|4342.4|4348.1|4342.1|11
1730198630000|2024-10-29 10:43:50|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1730198640000|2024-10-29 10:44:00|4348.2|4342.2|4348.6|4342.6|4348.6|4342.6|4348.2|4342.2|3
1730198650000|2024-10-29 10:44:10|4347.9|4341.9|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|2
1730198660000|2024-10-29 10:44:20|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|0
1730198670000|2024-10-29 10:44:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|1
1730198690000|2024-10-29 10:44:50|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|6
1730198710000|2024-10-29 10:45:10|4348.4|4342.4|4348.9|4342.9|4348.9|4342.9|4348.4|4342.4|1
1730198720000|2024-10-29 10:45:20|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|4348.6|4342.6|0
1730198730000|2024-10-29 10:45:30|4348.9|4342.9|4349.6|4343.6|4349.6|4343.6|4348.9|4342.9|1
1730198740000|2024-10-29 10:45:40|4349.4|4343.4|4349.6|4343.6|4349.6|4343.6|4349.4|4343.4|1
1730198760000|2024-10-29 10:46:00|||||||||2
1730198770000|2024-10-29 10:46:10|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|2
1730198790000|2024-10-29 10:46:30|||||||||1
1730198800000|2024-10-29 10:46:40|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|2
1730198810000|2024-10-29 10:46:50|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1730198820000|2024-10-29 10:47:00|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|14
1730198830000|2024-10-29 10:47:10|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|12
1730198850000|2024-10-29 10:47:30|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|23
1730198880000|2024-10-29 10:48:00|||||||||1
1730198900000|2024-10-29 10:48:20|4352.7|4346.7|4351.4|4345.4|4352.7|4346.7|4350.6|4344.6|4
1730198910000|2024-10-29 10:48:30|4350.7|4344.7|4351.6|4345.6|4351.9|4345.9|4350.7|4344.7|1
1730198920000|2024-10-29 10:48:40|||||||||2
1730198940000|2024-10-29 10:49:00|4351.1|4345.1|4350.4|4344.4|4351.4|4345.4|4350.1|4344.1|6
1730198950000|2024-10-29 10:49:10|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1730198970000|2024-10-29 10:49:30|4350.4|4344.4|4350.4|4344.4|4350.6|4344.6|4350.1|4344.1|0
1730198980000|2024-10-29 10:49:40|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|0
1730198990000|2024-10-29 10:49:50|4350.4|4344.4|4351.9|4345.9|4351.9|4345.9|4350.4|4344.4|7
1730199000000|2024-10-29 10:50:00|||||||||1
1730199070000|2024-10-29 10:51:10|||||||||1
1730199090000|2024-10-29 10:51:30|||||||||1
1730199130000|2024-10-29 10:52:10|4352.6|4346.6|4352.9|4346.9|4352.9|4346.9|4352.6|4346.6|2
1730199140000|2024-10-29 10:52:20|4351.4|4345.4|4349.6|4343.6|4351.4|4345.4|4349.6|4343.6|2
1730199150000|2024-10-29 10:52:30|||||||||2
1730199180000|2024-10-29 10:53:00|4348.7|4342.7|4348.4|4342.4|4349.1|4343.1|4348.4|4342.4|2
1730199190000|2024-10-29 10:53:10|4348.6|4342.6|4349.6|4343.6|4349.6|4343.6|4348.6|4342.6|0
1730199220000|2024-10-29 10:53:40|4350.4|4344.4|4349.6|4343.6|4350.4|4344.4|4349.6|4343.6|3
1730199230000|2024-10-29 10:53:50|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4349.7|4343.7|1
1730199270000|2024-10-29 10:54:30|4349.6|4343.6|4351.4|4345.4|4351.4|4345.4|4349.6|4343.6|2
1730199280000|2024-10-29 10:54:40|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|0
1730199290000|2024-10-29 10:54:50|4351.7|4345.7|4352.2|4346.2|4352.2|4346.2|4351.7|4345.7|1
1730199300000|2024-10-29 10:55:00|4352.6|4346.6|4352.9|4346.9|4352.9|4346.9|4352.6|4346.6|2
1730199310000|2024-10-29 10:55:10|4352.6|4346.6|4352.6|4346.6|4352.9|4346.9|4352.6|4346.6|0
1730199330000|2024-10-29 10:55:30|4352.1|4346.1|4352.4|4346.4|4352.4|4346.4|4352.1|4346.1|1
1730199340000|2024-10-29 10:55:40|4352.2|4346.2|4351.6|4345.6|4352.2|4346.2|4351.6|4345.6|0
1730199360000|2024-10-29 10:56:00|4351.9|4345.9|4350.6|4344.6|4351.9|4345.9|4350.6|4344.6|2
1730199370000|2024-10-29 10:56:10|4349.9|4343.9|4349.6|4343.6|4349.9|4343.9|4349.6|4343.6|3
1730199400000|2024-10-29 10:56:40|4348.9|4342.9|4347.9|4341.9|4348.9|4342.9|4347.9|4341.9|5
1730199410000|2024-10-29 10:56:50|4348.1|4342.1|4348.2|4342.2|4348.2|4342.2|4347.9|4341.9|6
1730199420000|2024-10-29 10:57:00|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|1
1730199450000|2024-10-29 10:57:30|4347.9|4341.9|4348.1|4342.1|4348.1|4342.1|4347.9|4341.9|1
1730199460000|2024-10-29 10:57:40|4347.6|4341.6|4348.1|4342.1|4348.1|4342.1|4347.6|4341.6|1
1730199470000|2024-10-29 10:57:50|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|1
1730199480000|2024-10-29 10:58:00|||||||||1
1730199490000|2024-10-29 10:58:10|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|0
1730199500000|2024-10-29 10:58:20|4347.7|4341.7|4348.2|4342.2|4348.2|4342.2|4347.7|4341.7|1
1730199540000|2024-10-29 10:59:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|1
1730199590000|2024-10-29 10:59:50|4348.2|4342.2|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|4
1730199600000|2024-10-29 11:00:00|4348.2|4342.2|4346.2|4340.2|4348.2|4342.2|4346.2|4340.2|15
1730199610000|2024-10-29 11:00:10|4346.4|4340.4|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|5
1730199620000|2024-10-29 11:00:20|4347.6|4341.6|4349.1|4343.1|4349.4|4343.4|4347.6|4341.6|15
1730199630000|2024-10-29 11:00:30|4349.2|4343.2|4348.7|4342.7|4349.2|4343.2|4348.7|4342.7|1
1730199640000|2024-10-29 11:00:40|4348.6|4342.6|4348.7|4342.7|4348.7|4342.7|4348.6|4342.6|1
1730199650000|2024-10-29 11:00:50|4350.2|4344.2|4349.7|4343.7|4350.6|4344.6|4349.7|4343.7|17
1730199660000|2024-10-29 11:01:00|4350.2|4344.2|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|2
1730199670000|2024-10-29 11:01:10|4349.9|4343.9|4349.4|4343.4|4350.2|4344.2|4349.2|4343.2|3
1730199680000|2024-10-29 11:01:20|4349.2|4343.2|4349.4|4343.4|4349.4|4343.4|4349.2|4343.2|1
1730199690000|2024-10-29 11:01:30|4349.6|4343.6|4349.9|4343.9|4349.9|4343.9|4349.6|4343.6|0
1730199700000|2024-10-29 11:01:40|4350.2|4344.2|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|1
1730199720000|2024-10-29 11:02:00|4350.2|4344.2|4349.7|4343.7|4350.2|4344.2|4349.7|4343.7|1
1730199740000|2024-10-29 11:02:20|4349.6|4343.6|4349.2|4343.2|4349.6|4343.6|4349.2|4343.2|0
1730199750000|2024-10-29 11:02:30|||||||||1
1730199780000|2024-10-29 11:03:00|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|4349.1|4343.1|20
1730199790000|2024-10-29 11:03:10|4348.4|4342.4|4344.2|4338.2|4348.4|4342.4|4343.6|4337.6|14
1730199800000|2024-10-29 11:03:20|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4342.4|4336.4|9
1730199810000|2024-10-29 11:03:30|4342.7|4336.7|4343.4|4337.4|4343.4|4337.4|4342.4|4336.4|1
1730199820000|2024-10-29 11:03:40|4343.7|4337.7|4343.4|4337.4|4343.7|4337.7|4343.4|4337.4|0
1730199830000|2024-10-29 11:03:50|4343.6|4337.6|4344.2|4338.2|4344.6|4338.6|4343.4|4337.4|22
1730199840000|2024-10-29 11:04:00|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|1
1730199880000|2024-10-29 11:04:40|4344.7|4338.7|4344.2|4338.2|4344.7|4338.7|4344.2|4338.2|3
1730199890000|2024-10-29 11:04:50|4343.2|4337.2|4343.2|4337.2|4343.4|4337.4|4343.2|4337.2|3
1730199900000|2024-10-29 11:05:00|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|1
1730199920000|2024-10-29 11:05:20|4343.7|4337.7|4343.4|4337.4|4343.7|4337.7|4343.4|4337.4|2
1730199930000|2024-10-29 11:05:30|4343.2|4337.2|4342.4|4336.4|4343.2|4337.2|4342.4|4336.4|2
1730199950000|2024-10-29 11:05:50|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4342.7|4336.7|1
1730199970000|2024-10-29 11:06:10|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|4342.7|4336.7|0
1730199980000|2024-10-29 11:06:20|4342.6|4336.6|4342.4|4336.4|4342.6|4336.6|4342.2|4336.2|1
1730200000000|2024-10-29 11:06:40|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.2|4337.2|1
1730200010000|2024-10-29 11:06:50|4343.2|4337.2|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|1
1730200040000|2024-10-29 11:07:20|4343.6|4337.6|4342.7|4336.7|4343.9|4337.9|4342.4|4336.4|3
1730200050000|2024-10-29 11:07:30|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4343.4|4337.4|2
1730200070000|2024-10-29 11:07:50|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1730200100000|2024-10-29 11:08:20|||||||||1
1730200110000|2024-10-29 11:08:30|4344.7|4338.7|4345.2|4339.2|4345.2|4339.2|4344.7|4338.7|5
1730200150000|2024-10-29 11:09:10|||||||||1
1730200160000|2024-10-29 11:09:20|4344.4|4338.4|4344.4|4338.4|4345.2|4339.2|4344.4|4338.4|6
1730200170000|2024-10-29 11:09:30|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1730200180000|2024-10-29 11:09:40|4343.9|4337.9|4343.2|4337.2|4343.9|4337.9|4343.2|4337.2|2
1730200190000|2024-10-29 11:09:50|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|5
1730200200000|2024-10-29 11:10:00|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|0
1730200210000|2024-10-29 11:10:10|4343.4|4337.4|4344.2|4338.2|4344.2|4338.2|4343.2|4337.2|1
1730200230000|2024-10-29 11:10:30|||||||||1
1730200260000|2024-10-29 11:11:00|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|7
1730200270000|2024-10-29 11:11:10|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|1
1730200300000|2024-10-29 11:11:40|4345.1|4339.1|4345.4|4339.4|4345.4|4339.4|4345.1|4339.1|1
1730200310000|2024-10-29 11:11:50|4346.2|4340.2|4345.4|4339.4|4346.2|4340.2|4345.4|4339.4|1
1730200320000|2024-10-29 11:12:00|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1730200330000|2024-10-29 11:12:10|4346.6|4340.6|4346.2|4340.2|4347.1|4341.1|4346.2|4340.2|2
1730200340000|2024-10-29 11:12:20|4346.6|4340.6|4348.4|4342.4|4349.4|4343.4|4346.6|4340.6|18
1730200350000|2024-10-29 11:12:30|4348.2|4342.2|4348.4|4342.4|4348.4|4342.4|4348.2|4342.2|0
1730200360000|2024-10-29 11:12:40|4348.2|4342.2|4348.1|4342.1|4348.2|4342.2|4347.4|4341.4|1
1730200370000|2024-10-29 11:12:50|4347.4|4341.4|4347.4|4341.4|4347.7|4341.7|4347.4|4341.4|0
1730200380000|2024-10-29 11:13:00|4347.6|4341.6|4346.9|4340.9|4347.6|4341.6|4346.9|4340.9|2
1730200390000|2024-10-29 11:13:10|4347.4|4341.4|4347.7|4341.7|4349.2|4343.2|4347.2|4341.2|9
1730200400000|2024-10-29 11:13:20|4347.4|4341.4|4348.2|4342.2|4348.2|4342.2|4347.2|4341.2|1
1730200410000|2024-10-29 11:13:30|4347.9|4341.9|4346.7|4340.7|4347.9|4341.9|4346.4|4340.4|3
1730200420000|2024-10-29 11:13:40|4346.4|4340.4|4347.1|4341.1|4347.2|4341.2|4346.2|4340.2|2
1730200430000|2024-10-29 11:13:50|4346.7|4340.7|4346.1|4340.1|4348.1|4342.1|4345.7|4339.7|17
1730200440000|2024-10-29 11:14:00|4346.2|4340.2|4346.4|4340.4|4347.1|4341.1|4346.2|4340.2|1
1730200450000|2024-10-29 11:14:10|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|0
1730200460000|2024-10-29 11:14:20|4346.4|4340.4|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|0
1730200470000|2024-10-29 11:14:30|4347.1|4341.1|4346.2|4340.2|4347.2|4341.2|4346.2|4340.2|1
1730200480000|2024-10-29 11:14:40|4346.4|4340.4|4346.2|4340.2|4346.4|4340.4|4346.2|4340.2|0
1730200490000|2024-10-29 11:14:50|4346.4|4340.4|4346.7|4340.7|4346.7|4340.7|4346.2|4340.2|1
1730200500000|2024-10-29 11:15:00|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|1
1730200510000|2024-10-29 11:15:10|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|2
1730200520000|2024-10-29 11:15:20|4346.7|4340.7|4346.9|4340.9|4347.2|4341.2|4346.4|4340.4|0
1730200530000|2024-10-29 11:15:30|4346.7|4340.7|4344.7|4338.7|4346.7|4340.7|4344.7|4338.7|1
1730200540000|2024-10-29 11:15:40|4344.4|4338.4|4344.7|4338.7|4344.7|4338.7|4344.4|4338.4|2
1730200550000|2024-10-29 11:15:50|4344.4|4338.4|4343.7|4337.7|4344.4|4338.4|4343.7|4337.7|0
1730200560000|2024-10-29 11:16:00|4343.6|4337.6|4343.7|4337.7|4343.7|4337.7|4343.4|4337.4|1
1730200570000|2024-10-29 11:16:10|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1730200580000|2024-10-29 11:16:20|4343.7|4337.7|4342.7|4336.7|4343.7|4337.7|4342.7|4336.7|0
1730200590000|2024-10-29 11:16:30|4342.4|4336.4|4344.2|4338.2|4344.2|4338.2|4342.4|4336.4|2
1730200600000|2024-10-29 11:16:40|4343.9|4337.9|4344.4|4338.4|4344.4|4338.4|4343.9|4337.9|0
1730200610000|2024-10-29 11:16:50|4344.6|4338.6|4344.4|4338.4|4344.6|4338.6|4343.7|4337.7|1
1730200620000|2024-10-29 11:17:00|4344.2|4338.2|4343.2|4337.2|4344.2|4338.2|4343.2|4337.2|1
1730200630000|2024-10-29 11:17:10|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1730200650000|2024-10-29 11:17:30|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|4343.2|4337.2|1
1730200660000|2024-10-29 11:17:40|4344.1|4338.1|4343.7|4337.7|4344.1|4338.1|4343.7|4337.7|2
1730200670000|2024-10-29 11:17:50|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|4344.1|4338.1|1
1730200690000|2024-10-29 11:18:10|4343.9|4337.9|4343.4|4337.4|4344.1|4338.1|4343.4|4337.4|1
1730200700000|2024-10-29 11:18:20|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|4343.7|4337.7|0
1730200710000|2024-10-29 11:18:30|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.2|4337.2|2
1730200730000|2024-10-29 11:18:50|4344.1|4338.1|4344.4|4338.4|4344.4|4338.4|4344.1|4338.1|1
1730200750000|2024-10-29 11:19:10|4344.2|4338.2|4344.4|4338.4|4344.4|4338.4|4343.9|4337.9|1
1730200770000|2024-10-29 11:19:30|4344.2|4338.2|4343.4|4337.4|4344.4|4338.4|4342.4|4336.4|3
1730200780000|2024-10-29 11:19:40|4342.7|4336.7|4342.9|4336.9|4342.9|4336.9|4341.7|4335.7|1
1730200790000|2024-10-29 11:19:50|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4341.4|4335.4|4
1730200820000|2024-10-29 11:20:20|4342.6|4336.6|4343.4|4337.4|4343.4|4337.4|4342.6|4336.6|1
1730200840000|2024-10-29 11:20:40|4344.1|4338.1|4344.2|4338.2|4344.7|4338.7|4344.1|4338.1|0
1730200850000|2024-10-29 11:20:50|4343.9|4337.9|4342.4|4336.4|4343.9|4337.9|4342.4|4336.4|9
1730200860000|2024-10-29 11:21:00|4343.2|4337.2|4341.4|4335.4|4343.4|4337.4|4341.4|4335.4|3
1730200870000|2024-10-29 11:21:10|4342.2|4336.2|4341.7|4335.7|4342.2|4336.2|4341.4|4335.4|0
1730200880000|2024-10-29 11:21:20|4342.2|4336.2|4341.9|4335.9|4342.2|4336.2|4341.9|4335.9|0
1730200890000|2024-10-29 11:21:30|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|0
1730200910000|2024-10-29 11:21:50|4341.9|4335.9|4342.9|4336.9|4343.2|4337.2|4341.9|4335.9|6
1730200920000|2024-10-29 11:22:00|4342.7|4336.7|4343.2|4337.2|4343.2|4337.2|4342.7|4336.7|2
1730200930000|2024-10-29 11:22:10|4343.1|4337.1|4343.1|4337.1|4343.2|4337.2|4342.7|4336.7|0
1730200940000|2024-10-29 11:22:20|4343.2|4337.2|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1730200950000|2024-10-29 11:22:30|4343.7|4337.7|4344.2|4338.2|4344.2|4338.2|4343.7|4337.7|0
1730200960000|2024-10-29 11:22:40|4344.4|4338.4|4345.1|4339.1|4345.2|4339.2|4344.4|4338.4|1
1730200970000|2024-10-29 11:22:50|4345.2|4339.2|4345.4|4339.4|4345.7|4339.7|4345.2|4339.2|0
1730200980000|2024-10-29 11:23:00|4346.4|4340.4|4346.6|4340.6|4346.6|4340.6|4346.4|4340.4|2
1730200990000|2024-10-29 11:23:10|4346.4|4340.4|4347.1|4341.1|4347.1|4341.1|4346.4|4340.4|1
1730201020000|2024-10-29 11:23:40|4347.6|4341.6|4345.7|4339.7|4347.6|4341.6|4345.7|4339.7|1
1730201040000|2024-10-29 11:24:00|4345.4|4339.4|4346.4|4340.4|4346.4|4340.4|4345.4|4339.4|1
1730201050000|2024-10-29 11:24:10|4345.6|4339.6|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|1
1730201060000|2024-10-29 11:24:20|4345.7|4339.7|4346.2|4340.2|4346.2|4340.2|4345.4|4339.4|1
1730201070000|2024-10-29 11:24:30|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|0
1730201080000|2024-10-29 11:24:40|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4345.9|4339.9|7
1730201090000|2024-10-29 11:24:50|4345.9|4339.9|4346.4|4340.4|4346.4|4340.4|4345.9|4339.9|7
1730201100000|2024-10-29 11:25:00|4346.6|4340.6|4348.4|4342.4|4348.4|4342.4|4346.6|4340.6|0
1730201110000|2024-10-29 11:25:10|4348.6|4342.6|4350.2|4344.2|4350.2|4344.2|4348.6|4342.6|2
1730201120000|2024-10-29 11:25:20|4350.1|4344.1|4349.6|4343.6|4350.6|4344.6|4349.4|4343.4|17
1730201130000|2024-10-29 11:25:30|||||||||1
1730201160000|2024-10-29 11:26:00|4348.4|4342.4|4347.6|4341.6|4348.6|4342.6|4347.6|4341.6|4
1730201200000|2024-10-29 11:26:40|4349.4|4343.4|4348.6|4342.6|4349.4|4343.4|4348.6|4342.6|5
1730201220000|2024-10-29 11:27:00|4348.7|4342.7|4349.4|4343.4|4349.4|4343.4|4348.7|4342.7|0
1730201230000|2024-10-29 11:27:10|4348.7|4342.7|4348.6|4342.6|4348.7|4342.7|4348.6|4342.6|0
1730201240000|2024-10-29 11:27:20|4348.7|4342.7|4349.6|4343.6|4349.6|4343.6|4348.7|4342.7|2
1730201250000|2024-10-29 11:27:30|4349.1|4343.1|4348.6|4342.6|4349.1|4343.1|4348.6|4342.6|5
1730201270000|2024-10-29 11:27:50|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|0
1730201280000|2024-10-29 11:28:00|4348.6|4342.6|4346.7|4340.7|4348.6|4342.6|4346.7|4340.7|3
1730201290000|2024-10-29 11:28:10|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|2
1730201300000|2024-10-29 11:28:20|4345.9|4339.9|4348.7|4342.7|4348.7|4342.7|4345.9|4339.9|11
1730201310000|2024-10-29 11:28:30|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4348.7|4342.7|0
1730201320000|2024-10-29 11:28:40|4348.7|4342.7|4349.4|4343.4|4349.4|4343.4|4348.7|4342.7|0
1730201330000|2024-10-29 11:28:50|4349.6|4343.6|4350.4|4344.4|4350.4|4344.4|4349.6|4343.6|0
1730201340000|2024-10-29 11:29:00|4350.2|4344.2|4350.4|4344.4|4350.6|4344.6|4350.2|4344.2|4
1730201350000|2024-10-29 11:29:10|4351.1|4345.1|4350.4|4344.4|4351.2|4345.2|4350.4|4344.4|4
1730201360000|2024-10-29 11:29:20|||||||||2
1730201370000|2024-10-29 11:29:30|4349.9|4343.9|4350.4|4344.4|4350.4|4344.4|4349.9|4343.9|1
1730201380000|2024-10-29 11:29:40|4351.9|4345.9|4351.6|4345.6|4351.9|4345.9|4351.6|4345.6|11
1730201390000|2024-10-29 11:29:50|4351.4|4345.4|4353.2|4347.2|4353.2|4347.2|4351.4|4345.4|45
1730201400000|2024-10-29 11:30:00|4353.1|4347.1|4351.4|4345.4|4353.4|4347.4|4351.4|4345.4|49
1730201420000|2024-10-29 11:30:20|4352.2|4346.2|4351.4|4345.4|4352.2|4346.2|4351.4|4345.4|4
1730201430000|2024-10-29 11:30:30|4351.1|4345.1|4350.6|4344.6|4351.2|4345.2|4350.6|4344.6|0
1730201440000|2024-10-29 11:30:40|4350.4|4344.4|4350.4|4344.4|4350.6|4344.6|4350.4|4344.4|3
1730201460000|2024-10-29 11:31:00|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|0
1730201470000|2024-10-29 11:31:10|4349.6|4343.6|4350.2|4344.2|4350.2|4344.2|4349.6|4343.6|3
1730201480000|2024-10-29 11:31:20|4350.4|4344.4|4350.6|4344.6|4350.7|4344.7|4350.4|4344.4|0
1730201490000|2024-10-29 11:31:30|4350.2|4344.2|4349.4|4343.4|4350.2|4344.2|4349.4|4343.4|3
1730201500000|2024-10-29 11:31:40|4349.2|4343.2|4348.7|4342.7|4349.2|4343.2|4348.7|4342.7|2
1730201510000|2024-10-29 11:31:50|4348.4|4342.4|4347.2|4341.2|4348.4|4342.4|4347.2|4341.2|1
1730201520000|2024-10-29 11:32:00|4347.4|4341.4|4348.2|4342.2|4348.2|4342.2|4347.4|4341.4|2
1730201530000|2024-10-29 11:32:10|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1730201540000|2024-10-29 11:32:20|4348.1|4342.1|4346.7|4340.7|4348.1|4342.1|4346.4|4340.4|3
1730201550000|2024-10-29 11:32:30|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1730201560000|2024-10-29 11:32:40|4346.2|4340.2|4345.9|4339.9|4346.2|4340.2|4345.9|4339.9|0
1730201570000|2024-10-29 11:32:50|4346.2|4340.2|4345.4|4339.4|4346.2|4340.2|4345.4|4339.4|4
1730201580000|2024-10-29 11:33:00|4346.1|4340.1|4345.9|4339.9|4346.1|4340.1|4345.4|4339.4|1
1730201590000|2024-10-29 11:33:10|4344.7|4338.7|4344.2|4338.2|4344.7|4338.7|4344.2|4338.2|1
1730201610000|2024-10-29 11:33:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|0
1730201620000|2024-10-29 11:33:40|4344.2|4338.2|4343.9|4337.9|4344.2|4338.2|4343.9|4337.9|0
1730201640000|2024-10-29 11:34:00|4344.2|4338.2|4344.4|4338.4|4344.7|4338.7|4344.2|4338.2|5
1730201650000|2024-10-29 11:34:10|4345.1|4339.1|4345.2|4339.2|4345.2|4339.2|4345.1|4339.1|0
1730201660000|2024-10-29 11:34:20|4344.4|4338.4|4344.4|4338.4|4344.7|4338.7|4344.2|4338.2|1
1730201670000|2024-10-29 11:34:30|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|4344.2|4338.2|0
1730201690000|2024-10-29 11:34:50|4343.9|4337.9|4344.6|4338.6|4344.6|4338.6|4343.2|4337.2|7
1730201700000|2024-10-29 11:35:00|4344.4|4338.4|4345.2|4339.2|4345.2|4339.2|4344.4|4338.4|1
1730201710000|2024-10-29 11:35:10|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|4
1730201720000|2024-10-29 11:35:20|4344.2|4338.2|4343.9|4337.9|4344.2|4338.2|4343.4|4337.4|0
1730201730000|2024-10-29 11:35:30|4344.4|4338.4|4343.9|4337.9|4344.4|4338.4|4343.4|4337.4|1
1730201740000|2024-10-29 11:35:40|4344.4|4338.4|4344.7|4338.7|4344.9|4338.9|4344.4|4338.4|0
1730201770000|2024-10-29 11:36:10|4344.9|4338.9|4344.7|4338.7|4344.9|4338.9|4344.7|4338.7|2
1730201780000|2024-10-29 11:36:20|4344.9|4338.9|4344.7|4338.7|4344.9|4338.9|4344.7|4338.7|1
1730201790000|2024-10-29 11:36:30|4344.4|4338.4|4346.4|4340.4|4346.4|4340.4|4344.4|4338.4|4
1730201800000|2024-10-29 11:36:40|4347.2|4341.2|4346.4|4340.4|4347.2|4341.2|4346.4|4340.4|0
1730201810000|2024-10-29 11:36:50|4347.1|4341.1|4348.2|4342.2|4348.2|4342.2|4346.7|4340.7|0
1730201820000|2024-10-29 11:37:00|4348.4|4342.4|4349.2|4343.2|4349.2|4343.2|4348.4|4342.4|0
1730201830000|2024-10-29 11:37:10|4348.9|4342.9|4348.7|4342.7|4348.9|4342.9|4348.7|4342.7|1
1730201840000|2024-10-29 11:37:20|4349.1|4343.1|4348.7|4342.7|4349.1|4343.1|4348.7|4342.7|0
1730201850000|2024-10-29 11:37:30|4349.1|4343.1|4350.2|4344.2|4350.2|4344.2|4349.1|4343.1|1
1730201870000|2024-10-29 11:37:50|4349.4|4343.4|4349.2|4343.2|4350.1|4344.1|4349.2|4343.2|5
1730201880000|2024-10-29 11:38:00|||||||||1
1730201890000|2024-10-29 11:38:10|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1730201900000|2024-10-29 11:38:20|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1730201920000|2024-10-29 11:38:40|4349.9|4343.9|4349.4|4343.4|4349.9|4343.9|4349.4|4343.4|5
1730201930000|2024-10-29 11:38:50|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1730201940000|2024-10-29 11:39:00|||||||||1
1730201960000|2024-10-29 11:39:20|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1730201970000|2024-10-29 11:39:30|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|0
1730201980000|2024-10-29 11:39:40|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1730201990000|2024-10-29 11:39:50|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|6
1730202000000|2024-10-29 11:40:00|4349.9|4343.9|4350.2|4344.2|4350.2|4344.2|4349.2|4343.2|2
1730202030000|2024-10-29 11:40:30|4350.1|4344.1|4349.4|4343.4|4350.1|4344.1|4349.4|4343.4|0
1730202040000|2024-10-29 11:40:40|4350.2|4344.2|4350.2|4344.2|4350.2|4344.2|4349.4|4343.4|0
1730202050000|2024-10-29 11:40:50|4349.9|4343.9|4350.2|4344.2|4350.2|4344.2|4349.4|4343.4|0
1730202060000|2024-10-29 11:41:00|||||||||1
1730202070000|2024-10-29 11:41:10|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|2
1730202090000|2024-10-29 11:41:30|||||||||1
1730202100000|2024-10-29 11:41:40|4351.4|4345.4|4352.2|4346.2|4352.2|4346.2|4351.4|4345.4|1
1730202120000|2024-10-29 11:42:00|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|4353.2|4347.2|2
1730202150000|2024-10-29 11:42:30|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|4352.2|4346.2|7
1730202160000|2024-10-29 11:42:40|4351.9|4345.9|4351.2|4345.2|4351.9|4345.9|4350.9|4344.9|1
1730202170000|2024-10-29 11:42:50|4350.6|4344.6|4350.2|4344.2|4350.6|4344.6|4350.2|4344.2|2
1730202180000|2024-10-29 11:43:00|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|3
1730202200000|2024-10-29 11:43:20|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|3
1730202210000|2024-10-29 11:43:30|4352.1|4346.1|4350.9|4344.9|4352.2|4346.2|4350.9|4344.9|1
1730202220000|2024-10-29 11:43:40|4350.6|4344.6|4349.2|4343.2|4350.6|4344.6|4349.2|4343.2|10
1730202230000|2024-10-29 11:43:50|4348.9|4342.9|4347.9|4341.9|4349.4|4343.4|4347.9|4341.9|9
1730202250000|2024-10-29 11:44:10|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|1
1730202260000|2024-10-29 11:44:20|4348.1|4342.1|4348.2|4342.2|4348.4|4342.4|4347.4|4341.4|0
1730202270000|2024-10-29 11:44:30|4347.4|4341.4|4348.2|4342.2|4348.2|4342.2|4347.4|4341.4|0
1730202280000|2024-10-29 11:44:40|4347.7|4341.7|4348.2|4342.2|4348.2|4342.2|4347.2|4341.2|3
1730202290000|2024-10-29 11:44:50|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|3
1730202300000|2024-10-29 11:45:00|4349.2|4343.2|4348.2|4342.2|4349.2|4343.2|4348.2|4342.2|0
1730202310000|2024-10-29 11:45:10|||||||||1
1730202320000|2024-10-29 11:45:20|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1730202330000|2024-10-29 11:45:30|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|2
1730202340000|2024-10-29 11:45:40|4348.9|4342.9|4344.7|4338.7|4348.9|4342.9|4344.2|4338.2|12
1730202360000|2024-10-29 11:46:00|4344.9|4338.9|4345.7|4339.7|4345.7|4339.7|4344.9|4338.9|0
1730202380000|2024-10-29 11:46:20|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.4|4340.4|1
1730202390000|2024-10-29 11:46:30|4347.2|4341.2|4346.7|4340.7|4347.2|4341.2|4346.7|4340.7|1
1730202400000|2024-10-29 11:46:40|4346.9|4340.9|4347.1|4341.1|4347.1|4341.1|4346.9|4340.9|0
1730202410000|2024-10-29 11:46:50|4346.7|4340.7|4347.1|4341.1|4347.1|4341.1|4346.7|4340.7|0
1730202420000|2024-10-29 11:47:00|4347.4|4341.4|4348.2|4342.2|4348.2|4342.2|4347.4|4341.4|1
1730202430000|2024-10-29 11:47:10|4344.6|4338.6|4346.2|4340.2|4346.2|4340.2|4344.6|4338.6|17
1730202440000|2024-10-29 11:47:20|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|0
1730202450000|2024-10-29 11:47:30|4346.2|4340.2|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|3
1730202460000|2024-10-29 11:47:40|4346.1|4340.1|4346.2|4340.2|4346.6|4340.6|4345.7|4339.7|38
1730202480000|2024-10-29 11:48:00|4346.6|4340.6|4345.7|4339.7|4346.6|4340.6|4345.7|4339.7|8
1730202500000|2024-10-29 11:48:20|4345.4|4339.4|4344.7|4338.7|4345.7|4339.7|4344.4|4338.4|2
1730202520000|2024-10-29 11:48:40|4344.6|4338.6|4344.7|4338.7|4345.2|4339.2|4344.2|4338.2|1
1730202530000|2024-10-29 11:48:50|4344.9|4338.9|4345.2|4339.2|4345.2|4339.2|4344.7|4338.7|0
1730202540000|2024-10-29 11:49:00|||||||||1
1730202550000|2024-10-29 11:49:10|4344.9|4338.9|4344.7|4338.7|4344.9|4338.9|4344.2|4338.2|1
1730202560000|2024-10-29 11:49:20|4345.2|4339.2|4345.1|4339.1|4345.2|4339.2|4345.1|4339.1|0
1730202570000|2024-10-29 11:49:30|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1730202580000|2024-10-29 11:49:40|4345.7|4339.7|4346.2|4340.2|4346.2|4340.2|4345.7|4339.7|1
1730202590000|2024-10-29 11:49:50|4346.1|4340.1|4345.7|4339.7|4346.1|4340.1|4345.7|4339.7|0
1730202600000|2024-10-29 11:50:00|4345.4|4339.4|4346.2|4340.2|4346.2|4340.2|4345.4|4339.4|0
1730202610000|2024-10-29 11:50:10|4346.6|4340.6|4346.2|4340.2|4346.6|4340.6|4346.2|4340.2|52
1730202620000|2024-10-29 11:50:20|4345.2|4339.2|4344.9|4338.9|4345.2|4339.2|4344.9|4338.9|5
1730202630000|2024-10-29 11:50:30|4344.1|4338.1|4344.2|4338.2|4344.2|4338.2|4343.9|4337.9|1
1730202650000|2024-10-29 11:50:50|4344.6|4338.6|4344.2|4338.2|4344.9|4338.9|4344.2|4338.2|4
1730202670000|2024-10-29 11:51:10|||||||||1
1730202690000|2024-10-29 11:51:30|4344.4|4338.4|4345.2|4339.2|4345.2|4339.2|4344.4|4338.4|2
1730202700000|2024-10-29 11:51:40|4344.9|4338.9|4344.7|4338.7|4344.9|4338.9|4344.1|4338.1|2
1730202710000|2024-10-29 11:51:50|4344.4|4338.4|4345.4|4339.4|4345.4|4339.4|4344.4|4338.4|1
1730202720000|2024-10-29 11:52:00|4344.9|4338.9|4344.7|4338.7|4344.9|4338.9|4344.7|4338.7|0
1730202730000|2024-10-29 11:52:10|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|1
1730202740000|2024-10-29 11:52:20|4344.2|4338.2|4345.1|4339.1|4345.1|4339.1|4344.2|4338.2|1
1730202750000|2024-10-29 11:52:30|4344.7|4338.7|4345.1|4339.1|4345.1|4339.1|4344.7|4338.7|0
1730202760000|2024-10-29 11:52:40|4345.6|4339.6|4345.6|4339.6|4345.6|4339.6|4345.2|4339.2|0
1730202770000|2024-10-29 11:52:50|4345.9|4339.9|4346.7|4340.7|4349.1|4343.1|4345.9|4339.9|36
1730202780000|2024-10-29 11:53:00|4346.2|4340.2|4346.4|4340.4|4346.4|4340.4|4346.2|4340.2|0
1730202790000|2024-10-29 11:53:10|4346.2|4340.2|4346.4|4340.4|4346.4|4340.4|4346.2|4340.2|1
1730202800000|2024-10-29 11:53:20|4346.2|4340.2|4347.1|4341.1|4347.1|4341.1|4346.2|4340.2|0
1730202810000|2024-10-29 11:53:30|4347.2|4341.2|4347.2|4341.2|4347.4|4341.4|4347.2|4341.2|0
1730202840000|2024-10-29 11:54:00|4346.9|4340.9|4347.2|4341.2|4347.2|4341.2|4346.9|4340.9|9
1730202850000|2024-10-29 11:54:10|||||||||1
1730202860000|2024-10-29 11:54:20|4346.9|4340.9|4346.7|4340.7|4346.9|4340.9|4346.7|4340.7|1
1730202880000|2024-10-29 11:54:40|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|4347.1|4341.1|0
1730202890000|2024-10-29 11:54:50|4346.7|4340.7|4347.1|4341.1|4347.1|4341.1|4346.7|4340.7|0
1730202900000|2024-10-29 11:55:00|4346.7|4340.7|4346.2|4340.2|4346.7|4340.7|4346.2|4340.2|0
1730202910000|2024-10-29 11:55:10|4346.4|4340.4|4347.1|4341.1|4347.1|4341.1|4346.2|4340.2|2
1730202920000|2024-10-29 11:55:20|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|4346.7|4340.7|0
1730202930000|2024-10-29 11:55:30|4346.6|4340.6|4346.2|4340.2|4346.6|4340.6|4346.2|4340.2|0
1730202940000|2024-10-29 11:55:40|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|7
1730202950000|2024-10-29 11:55:50|4345.4|4339.4|4345.4|4339.4|4345.7|4339.7|4345.4|4339.4|0
1730202960000|2024-10-29 11:56:00|4345.9|4339.9|4345.7|4339.7|4345.9|4339.9|4345.7|4339.7|1
1730202970000|2024-10-29 11:56:10|4345.2|4339.2|4345.7|4339.7|4345.7|4339.7|4345.2|4339.2|0
1730202980000|2024-10-29 11:56:20|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|4346.1|4340.1|0
1730202990000|2024-10-29 11:56:30|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|4345.7|4339.7|0
1730203000000|2024-10-29 11:56:40|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|4346.2|4340.2|0
1730203010000|2024-10-29 11:56:50|4346.6|4340.6|4346.2|4340.2|4346.6|4340.6|4346.2|4340.2|1
1730203030000|2024-10-29 11:57:10|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|0
1730203040000|2024-10-29 11:57:20|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|2
1730203050000|2024-10-29 11:57:30|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|4345.2|4339.2|0
1730203080000|2024-10-29 11:58:00|||||||||1
1730203090000|2024-10-29 11:58:10|4344.9|4338.9|4345.1|4339.1|4345.2|4339.2|4344.9|4338.9|10
1730203100000|2024-10-29 11:58:20|4344.7|4338.7|4346.1|4340.1|4346.2|4340.2|4344.7|4338.7|2
1730203120000|2024-10-29 11:58:40|4345.7|4339.7|4345.1|4339.1|4346.1|4340.1|4345.1|4339.1|4
1730203140000|2024-10-29 11:59:00|4344.7|4338.7|4343.2|4337.2|4345.1|4339.1|4343.2|4337.2|5
1730203150000|2024-10-29 11:59:10|4343.1|4337.1|4342.7|4336.7|4343.1|4337.1|4342.6|4336.6|1
1730203160000|2024-10-29 11:59:20|4343.1|4337.1|4343.1|4337.1|4343.2|4337.2|4342.9|4336.9|5
1730203170000|2024-10-29 11:59:30|4342.9|4336.9|4341.9|4335.9|4343.1|4337.1|4341.9|4335.9|8
1730203180000|2024-10-29 11:59:40|4341.6|4335.6|4340.2|4334.2|4341.6|4335.6|4340.2|4334.2|5
1730203190000|2024-10-29 11:59:50|4340.6|4334.6|4340.6|4334.6|4340.6|4334.6|4340.2|4334.2|2
1730203200000|2024-10-29 12:00:00|4340.9|4334.9|4340.2|4334.2|4341.1|4335.1|4340.2|4334.2|5
1730203210000|2024-10-29 12:00:10|4339.6|4333.6|4340.1|4334.1|4340.1|4334.1|4338.9|4332.9|12
1730203230000|2024-10-29 12:00:30|4340.2|4334.2|4342.1|4336.1|4342.1|4336.1|4340.2|4334.2|5
1730203240000|2024-10-29 12:00:40|4341.7|4335.7|4342.1|4336.1|4342.1|4336.1|4341.7|4335.7|1
1730203250000|2024-10-29 12:00:50|4341.9|4335.9|4342.1|4336.1|4342.1|4336.1|4341.9|4335.9|1
1730203260000|2024-10-29 12:01:00|4342.2|4336.2|4343.1|4337.1|4343.1|4337.1|4342.1|4336.1|14
1730203270000|2024-10-29 12:01:10|4342.2|4336.2|4342.6|4336.6|4342.6|4336.6|4342.2|4336.2|1
1730203280000|2024-10-29 12:01:20|4342.7|4336.7|4343.1|4337.1|4343.1|4337.1|4342.6|4336.6|0
1730203290000|2024-10-29 12:01:30|4343.2|4337.2|4343.6|4337.6|4343.6|4337.6|4343.2|4337.2|0
1730203300000|2024-10-29 12:01:40|4343.9|4337.9|4344.1|4338.1|4344.2|4338.2|4343.9|4337.9|3
1730203310000|2024-10-29 12:01:50|4345.6|4339.6|4346.1|4340.1|4346.6|4340.6|4345.6|4339.6|32
1730203320000|2024-10-29 12:02:00|4345.7|4339.7|4345.2|4339.2|4345.7|4339.7|4345.2|4339.2|2
1730203330000|2024-10-29 12:02:10|4345.6|4339.6|4345.2|4339.2|4345.6|4339.6|4345.2|4339.2|3
1730203340000|2024-10-29 12:02:20|4345.1|4339.1|4344.7|4338.7|4345.1|4339.1|4344.6|4338.6|1
1730203360000|2024-10-29 12:02:40|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|0
1730203370000|2024-10-29 12:02:50|4344.2|4338.2|4343.2|4337.2|4344.2|4338.2|4343.2|4337.2|3
1730203380000|2024-10-29 12:03:00|4342.7|4336.7|4342.1|4336.1|4342.7|4336.7|4342.1|4336.1|3
1730203390000|2024-10-29 12:03:10|4341.9|4335.9|4340.6|4334.6|4341.9|4335.9|4339.9|4333.9|14
1730203400000|2024-10-29 12:03:20|4340.9|4334.9|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|5
1730203410000|2024-10-29 12:03:30|4340.1|4334.1|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|0
1730203420000|2024-10-29 12:03:40|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4339.9|4333.9|0
1730203430000|2024-10-29 12:03:50|4339.7|4333.7|4339.2|4333.2|4339.7|4333.7|4339.2|4333.2|0
1730203450000|2024-10-29 12:04:10|4338.2|4332.2|4338.7|4332.7|4338.7|4332.7|4338.2|4332.2|5
1730203460000|2024-10-29 12:04:20|||||||||1
1730203470000|2024-10-29 12:04:30|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|4338.2|4332.2|0
1730203480000|2024-10-29 12:04:40|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4337.7|4331.7|1
1730203500000|2024-10-29 12:05:00|4338.2|4332.2|4338.4|4332.4|4338.4|4332.4|4338.2|4332.2|1
1730203510000|2024-10-29 12:05:10|4338.7|4332.7|4338.2|4332.2|4338.7|4332.7|4338.2|4332.2|0
1730203520000|2024-10-29 12:05:20|4338.7|4332.7|4339.1|4333.1|4339.1|4333.1|4338.7|4332.7|0
1730203530000|2024-10-29 12:05:30|4339.2|4333.2|4340.1|4334.1|4340.1|4334.1|4339.2|4333.2|21
1730203540000|2024-10-29 12:05:40|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|0
1730203550000|2024-10-29 12:05:50|4340.7|4334.7|4341.2|4335.2|4341.2|4335.2|4340.7|4334.7|1
1730203560000|2024-10-29 12:06:00|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4
1730203570000|2024-10-29 12:06:10|4340.4|4334.4|4341.2|4335.2|4341.2|4335.2|4340.4|4334.4|1
1730203580000|2024-10-29 12:06:20|4340.7|4334.7|4339.7|4333.7|4340.7|4334.7|4339.4|4333.4|3
1730203590000|2024-10-29 12:06:30|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4339.4|4333.4|0
1730203600000|2024-10-29 12:06:40|4339.7|4333.7|4340.1|4334.1|4340.1|4334.1|4339.7|4333.7|0
1730203610000|2024-10-29 12:06:50|4340.4|4334.4|4340.1|4334.1|4340.4|4334.4|4340.1|4334.1|0
1730203620000|2024-10-29 12:07:00|4340.6|4334.6|4340.6|4334.6|4341.1|4335.1|4340.4|4334.4|1
1730203630000|2024-10-29 12:07:10|4340.2|4334.2|4340.1|4334.1|4340.4|4334.4|4339.4|4333.4|1
1730203640000|2024-10-29 12:07:20|4339.6|4333.6|4338.9|4332.9|4339.6|4333.6|4338.9|4332.9|2
1730203650000|2024-10-29 12:07:30|4338.6|4332.6|4339.4|4333.4|4339.4|4333.4|4338.1|4332.1|22
1730203660000|2024-10-29 12:07:40|4339.6|4333.6|4339.6|4333.6|4339.9|4333.9|4339.1|4333.1|3
1730203670000|2024-10-29 12:07:50|4340.1|4334.1|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|1
1730203680000|2024-10-29 12:08:00|4339.3|4333.3|4339.1|4333.1|4339.3|4333.3|4338.6|4332.6|1
1730203690000|2024-10-29 12:08:10|4339.6|4333.6|4339.6|4333.6|4339.9|4333.9|4339.6|4333.6|0
1730203700000|2024-10-29 12:08:20|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|2
1730203710000|2024-10-29 12:08:30|4340.4|4334.4|4339.1|4333.1|4340.4|4334.4|4339.1|4333.1|5
1730203720000|2024-10-29 12:08:40|4338.9|4332.9|4338.1|4332.1|4338.9|4332.9|4338.1|4332.1|0
1730203730000|2024-10-29 12:08:50|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|0
1730203740000|2024-10-29 12:09:00|4338.6|4332.6|4338.3|4332.3|4338.9|4332.9|4338.3|4332.3|2
1730203750000|2024-10-29 12:09:10|4338.6|4332.6|4337.9|4331.9|4338.6|4332.6|4337.6|4331.6|6
1730203760000|2024-10-29 12:09:20|4337.6|4331.6|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|7
1730203770000|2024-10-29 12:09:30|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1730203780000|2024-10-29 12:09:40|4338.1|4332.1|4337.9|4331.9|4338.1|4332.1|4337.9|4331.9|4
1730203790000|2024-10-29 12:09:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|3
1730203800000|2024-10-29 12:10:00|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|0
1730203820000|2024-10-29 12:10:20|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.8|4331.8|12
1730203840000|2024-10-29 12:10:40|4338.4|4332.4|4338.8|4332.8|4338.8|4332.8|4338.4|4332.4|0
1730203850000|2024-10-29 12:10:50|4339.4|4333.4|4338.4|4332.4|4339.4|4333.4|4338.4|4332.4|5
1730203860000|2024-10-29 12:11:00|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4337.6|4331.6|1
1730203870000|2024-10-29 12:11:10|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|1
1730203880000|2024-10-29 12:11:20|4338.1|4332.1|4338.9|4332.9|4338.9|4332.9|4338.1|4332.1|0
1730203890000|2024-10-29 12:11:30|4339.3|4333.3|4340.3|4334.3|4340.3|4334.3|4339.3|4333.3|7
1730203900000|2024-10-29 12:11:40|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|1
1730203910000|2024-10-29 12:11:50|4340.6|4334.6|4340.6|4334.6|4340.9|4334.9|4340.3|4334.3|0
1730203920000|2024-10-29 12:12:00|4340.3|4334.3|4340.3|4334.3|4340.4|4334.4|4340.3|4334.3|1
1730203930000|2024-10-29 12:12:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4
1730203940000|2024-10-29 12:12:20|4340.3|4334.3|4340.1|4334.1|4340.3|4334.3|4339.8|4333.8|4
1730203970000|2024-10-29 12:12:50|4339.6|4333.6|4339.3|4333.3|4339.6|4333.6|4339.3|4333.3|1
1730203980000|2024-10-29 12:13:00|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|1
1730203990000|2024-10-29 12:13:10|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|0
1730204000000|2024-10-29 12:13:20|4340.9|4334.9|4339.3|4333.3|4340.9|4334.9|4339.3|4333.3|4
1730204010000|2024-10-29 12:13:30|4339.8|4333.8|4339.3|4333.3|4339.8|4333.8|4339.3|4333.3|0
1730204020000|2024-10-29 12:13:40|4339.4|4333.4|4339.8|4333.8|4339.8|4333.8|4339.4|4333.4|9
1730204030000|2024-10-29 12:13:50|4339.3|4333.3|4339.4|4333.4|4339.4|4333.4|4339.3|4333.3|0
1730204040000|2024-10-29 12:14:00|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|1
1730204050000|2024-10-29 12:14:10|4340.1|4334.1|4340.6|4334.6|4340.6|4334.6|4340.1|4334.1|0
1730204060000|2024-10-29 12:14:20|4340.3|4334.3|4340.1|4334.1|4340.3|4334.3|4340.1|4334.1|2
1730204070000|2024-10-29 12:14:30|4339.9|4333.9|4339.8|4333.8|4340.4|4334.4|4339.6|4333.6|10
1730204080000|2024-10-29 12:14:40|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1730204090000|2024-10-29 12:14:50|4339.3|4333.3|4338.6|4332.6|4339.3|4333.3|4338.6|4332.6|5
1730204100000|2024-10-29 12:15:00|4338.3|4332.3|4338.3|4332.3|4338.6|4332.6|4338.3|4332.3|1
1730204110000|2024-10-29 12:15:10|||||||||1
1730204120000|2024-10-29 12:15:20|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1730204140000|2024-10-29 12:15:40|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|0
1730204150000|2024-10-29 12:15:50|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.3|4332.3|0
1730204170000|2024-10-29 12:16:10|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|1
1730204200000|2024-10-29 12:16:40|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4338.3|4332.3|4
1730204210000|2024-10-29 12:16:50|4337.9|4331.9|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|1
1730204220000|2024-10-29 12:17:00|4337.9|4331.9|4338.1|4332.1|4338.1|4332.1|4337.9|4331.9|1
1730204230000|2024-10-29 12:17:10|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.6|4332.6|0
1730204260000|2024-10-29 12:17:40|4339.6|4333.6|4340.1|4334.1|4340.1|4334.1|4339.6|4333.6|2
1730204270000|2024-10-29 12:17:50|4340.4|4334.4|4341.1|4335.1|4341.1|4335.1|4340.4|4334.4|0
1730204280000|2024-10-29 12:18:00|4342.8|4336.8|4343.1|4337.1|4343.1|4337.1|4342.8|4336.8|6
1730204290000|2024-10-29 12:18:10|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.6|4336.6|0
1730204300000|2024-10-29 12:18:20|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1730204310000|2024-10-29 12:18:30|4342.9|4336.9|4342.6|4336.6|4342.9|4336.9|4342.6|4336.6|0
1730204320000|2024-10-29 12:18:40|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|0
1730204330000|2024-10-29 12:18:50|4342.8|4336.8|4342.4|4336.4|4342.8|4336.8|4342.3|4336.3|2
1730204340000|2024-10-29 12:19:00|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|0
1730204350000|2024-10-29 12:19:10|4341.9|4335.9|4341.3|4335.3|4341.9|4335.9|4341.3|4335.3|0
1730204360000|2024-10-29 12:19:20|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|2
1730204370000|2024-10-29 12:19:30|4341.1|4335.1|4341.1|4335.1|4341.6|4335.6|4341.1|4335.1|0
1730204380000|2024-10-29 12:19:40|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|0
1730204400000|2024-10-29 12:20:00|4340.3|4334.3|4339.6|4333.6|4340.3|4334.3|4339.3|4333.3|2
1730204410000|2024-10-29 12:20:10|4339.9|4333.9|4342.1|4336.1|4342.1|4336.1|4339.9|4333.9|3
1730204420000|2024-10-29 12:20:20|4341.9|4335.9|4340.6|4334.6|4341.9|4335.9|4340.6|4334.6|1
1730204430000|2024-10-29 12:20:30|4339.9|4333.9|4339.9|4333.9|4340.1|4334.1|4339.6|4333.6|2
1730204440000|2024-10-29 12:20:40|4340.1|4334.1|4338.3|4332.3|4340.1|4334.1|4338.3|4332.3|3
1730204450000|2024-10-29 12:20:50|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|2
1730204460000|2024-10-29 12:21:00|4336.9|4330.9|4337.1|4331.1|4337.1|4331.1|4336.9|4330.9|14
1730204470000|2024-10-29 12:21:10|4336.9|4330.9|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1730204480000|2024-10-29 12:21:20|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4335.6|4329.6|4
1730204490000|2024-10-29 12:21:30|4334.9|4328.9|4336.3|4330.3|4336.3|4330.3|4334.9|4328.9|3
1730204500000|2024-10-29 12:21:40|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|0
1730246400000|2024-10-30 00:00:00|4293.6|4287.6|4299|4293|4299.1|4293.1|4293.6|4287.6|32
1730246410000|2024-10-30 00:00:10|4299.3|4293.3|4302.5|4296.5|4303|4297|4299.3|4293.3|17
1730246420000|2024-10-30 00:00:20|4301.6|4295.6|4301.5|4295.5|4302.5|4296.5|4301.5|4295.5|5
1730246430000|2024-10-30 00:00:30|4300.6|4294.6|4302|4296|4302|4296|4300.1|4294.1|3
1730246440000|2024-10-30 00:00:40|4302.1|4296.1|4299|4293|4302.1|4296.1|4299|4293|9
1730246450000|2024-10-30 00:00:50|4299.1|4293.1|4299.5|4293.5|4299.6|4293.6|4298.5|4292.5|8
1730246460000|2024-10-30 00:01:00|4299.1|4293.1|4300|4294|4301|4295|4299.1|4293.1|6
1730246470000|2024-10-30 00:01:10|4299.5|4293.5|4296.1|4290.1|4300|4294|4296|4290|8
1730246480000|2024-10-30 00:01:20|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.1|4289.1|0
1730246510000|2024-10-30 00:01:50|4296.4|4290.4|4297.1|4291.1|4297.1|4291.1|4296.4|4290.4|3
1730246520000|2024-10-30 00:02:00|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|1
1730246530000|2024-10-30 00:02:10|4297.5|4291.5|4297.6|4291.6|4297.6|4291.6|4297.5|4291.5|0
1730246540000|2024-10-30 00:02:20|4297.8|4291.8|4297.9|4291.9|4297.9|4291.9|4297.8|4291.8|7
1730246550000|2024-10-30 00:02:30|4300.1|4294.1|4300.5|4294.5|4300.5|4294.5|4300|4294|1
1730246560000|2024-10-30 00:02:40|4300.6|4294.6|4304.1|4298.1|4305|4299|4300.6|4294.6|11
1730246570000|2024-10-30 00:02:50|4304.5|4298.5|4305|4299|4305|4299|4304.1|4298.1|4
1730246580000|2024-10-30 00:03:00|4304.3|4298.3|4304|4298|4305.6|4299.6|4303.5|4297.5|4
1730246590000|2024-10-30 00:03:10|4303.8|4297.8|4303.8|4297.8|4304|4298|4302.8|4296.8|1
1730246600000|2024-10-30 00:03:20|4304.5|4298.5|4303.6|4297.6|4304.5|4298.5|4303.1|4297.1|11
1730246610000|2024-10-30 00:03:30|4303.4|4297.4|4304.1|4298.1|4304.5|4298.5|4303.4|4297.4|0
1730246620000|2024-10-30 00:03:40|4304.6|4298.6|4304.6|4298.6|4305.3|4299.3|4304.6|4298.6|3
1730246630000|2024-10-30 00:03:50|4304.1|4298.1|4304.5|4298.5|4304.5|4298.5|4304.1|4298.1|5
1730246640000|2024-10-30 00:04:00|4304.1|4298.1|4304.6|4298.6|4305|4299|4304.1|4298.1|0
1730246650000|2024-10-30 00:04:10|4305|4299|4304.1|4298.1|4305|4299|4304.1|4298.1|2
1730246660000|2024-10-30 00:04:20|4304.3|4298.3|4304.1|4298.1|4305|4299|4304.1|4298.1|0
1730246680000|2024-10-30 00:04:40|4304.3|4298.3|4304.6|4298.6|4304.6|4298.6|4304.3|4298.3|0
1730246690000|2024-10-30 00:04:50|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|1
1730246700000|2024-10-30 00:05:00|4304.5|4298.5|4305|4299|4305|4299|4304.5|4298.5|1
1730246720000|2024-10-30 00:05:20|4304.6|4298.6|4303.1|4297.1|4304.6|4298.6|4302.6|4296.6|25
1730246730000|2024-10-30 00:05:30|4303.6|4297.6|4305|4299|4305|4299|4303.6|4297.6|14
1730246740000|2024-10-30 00:05:40|||||||||3
1730246760000|2024-10-30 00:06:00|||||||||1
1730246780000|2024-10-30 00:06:20|4304.1|4298.1|4305|4299|4305|4299|4304.1|4298.1|1
1730246790000|2024-10-30 00:06:30|4304.8|4298.8|4305|4299|4305|4299|4304.1|4298.1|0
1730246800000|2024-10-30 00:06:40|4304.5|4298.5|4304.5|4298.5|4305|4299|4304.5|4298.5|0
1730246810000|2024-10-30 00:06:50|4304.8|4298.8|4304.5|4298.5|4305|4299|4304.5|4298.5|0
1730246820000|2024-10-30 00:07:00|4304.1|4298.1|4303.6|4297.6|4304.1|4298.1|4303.6|4297.6|1
1730246830000|2024-10-30 00:07:10|4304|4298|4304|4298|4304|4298|4303.6|4297.6|0
1730246840000|2024-10-30 00:07:20|4304.1|4298.1|4304.5|4298.5|4304.5|4298.5|4304.1|4298.1|5
1730246850000|2024-10-30 00:07:30|4304.6|4298.6|4305|4299|4305|4299|4304.6|4298.6|0
1730246860000|2024-10-30 00:07:40|4304.7|4298.7|4305|4299|4305|4299|4304.7|4298.7|3
1730246880000|2024-10-30 00:08:00|4304.8|4298.8|4304.8|4298.8|4305|4299|4304.5|4298.5|0
1730246890000|2024-10-30 00:08:10|4304.5|4298.5|4304.8|4298.8|4305|4299|4304.5|4298.5|0
1730246900000|2024-10-30 00:08:20|4305|4299|4304.8|4298.8|4305|4299|4304.5|4298.5|0
1730246910000|2024-10-30 00:08:30|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|1
1730246920000|2024-10-30 00:08:40|4304.8|4298.8|4304.5|4298.5|4304.8|4298.8|4304.5|4298.5|0
1730246930000|2024-10-30 00:08:50|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|1
1730246940000|2024-10-30 00:09:00|4304|4298|4303.8|4297.8|4304|4298|4303.3|4297.3|1
1730246960000|2024-10-30 00:09:20|4304.1|4298.1|4304|4298|4304.1|4298.1|4304|4298|0
1730246970000|2024-10-30 00:09:30|4304.1|4298.1|4303.5|4297.5|4304.1|4298.1|4303.5|4297.5|3
1730246980000|2024-10-30 00:09:40|4303.8|4297.8|4305|4299|4305|4299|4303.5|4297.5|3
1730246990000|2024-10-30 00:09:50|4304.6|4298.6|4305|4299|4305|4299|4304.6|4298.6|0
1730247000000|2024-10-30 00:10:00|4304.5|4298.5|4305|4299|4305|4299|4304.5|4298.5|1
1730247030000|2024-10-30 00:10:30|4305.3|4299.3|4305|4299|4305.3|4299.3|4305|4299|4
1730247040000|2024-10-30 00:10:40|4304.5|4298.5|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|8
1730247060000|2024-10-30 00:11:00|4303.5|4297.5|4303.8|4297.8|4303.8|4297.8|4303.5|4297.5|0
1730247080000|2024-10-30 00:11:20|4304.1|4298.1|4304.1|4298.1|4304.5|4298.5|4304.1|4298.1|2
1730247090000|2024-10-30 00:11:30|4304|4298|4304.5|4298.5|4304.5|4298.5|4304|4298|2
1730247100000|2024-10-30 00:11:40|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1730247110000|2024-10-30 00:11:50|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1730247120000|2024-10-30 00:12:00|4304.1|4298.1|4304.8|4298.8|4304.8|4298.8|4304.1|4298.1|0
1730247130000|2024-10-30 00:12:10|4304.5|4298.5|4304|4298|4304.5|4298.5|4304|4298|1
1730247140000|2024-10-30 00:12:20|4304.8|4298.8|4304.5|4298.5|4305|4299|4304.5|4298.5|1
1730247150000|2024-10-30 00:12:30|4304.6|4298.6|4305|4299|4305|4299|4304.6|4298.6|0
1730247160000|2024-10-30 00:12:40|||||||||1
1730247170000|2024-10-30 00:12:50|||||||||1
1730247180000|2024-10-30 00:13:00|||||||||4
1730247240000|2024-10-30 00:14:00|4304.5|4298.5|4304.8|4298.8|4305|4299|4304.5|4298.5|0
1730247250000|2024-10-30 00:14:10|4304.5|4298.5|4304.8|4298.8|4304.8|4298.8|4304.5|4298.5|0
1730247260000|2024-10-30 00:14:20|4305|4299|4305|4299|4305|4299|4305|4299|2
1730247270000|2024-10-30 00:14:30|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1730247280000|2024-10-30 00:14:40|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1730247290000|2024-10-30 00:14:50|4304|4298|4304.5|4298.5|4304.5|4298.5|4304|4298|0
1730247300000|2024-10-30 00:15:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.1|4298.1|0
1730247310000|2024-10-30 00:15:10|4304.5|4298.5|4305|4299|4305.3|4299.3|4304.5|4298.5|2
1730247340000|2024-10-30 00:15:40|4305.3|4299.3|4308|4302|4308|4302|4305.3|4299.3|1
1730247350000|2024-10-30 00:15:50|||||||||9
1730247360000|2024-10-30 00:16:00|4308.1|4302.1|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|3
1730247370000|2024-10-30 00:16:10|4309|4303|4308.5|4302.5|4309|4303|4308|4302|1
1730247380000|2024-10-30 00:16:20|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|0
1730247390000|2024-10-30 00:16:30|4308.8|4302.8|4309|4303|4309|4303|4308.8|4302.8|0
1730247410000|2024-10-30 00:16:50|4309.1|4303.1|4308.8|4302.8|4309.5|4303.5|4308.8|4302.8|1
1730247420000|2024-10-30 00:17:00|4308.5|4302.5|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|0
1730247430000|2024-10-30 00:17:10|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|0
1730247440000|2024-10-30 00:17:20|4308.8|4302.8|4309|4303|4309|4303|4308.5|4302.5|0
1730247450000|2024-10-30 00:17:30|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|1
1730247530000|2024-10-30 00:18:50|4308.3|4302.3|4308.3|4302.3|4308.5|4302.5|4307.8|4301.8|4
1730247540000|2024-10-30 00:19:00|4308|4302|4308.3|4302.3|4308.3|4302.3|4308|4302|0
1730247550000|2024-10-30 00:19:10|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|1
1730247560000|2024-10-30 00:19:20|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730247570000|2024-10-30 00:19:30|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1730247600000|2024-10-30 00:20:00|4308|4302|4309|4303|4309|4303|4308|4302|2
1730247610000|2024-10-30 00:20:10|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|1
1730247630000|2024-10-30 00:20:30|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1730247640000|2024-10-30 00:20:40|||||||||8
1730247700000|2024-10-30 00:21:40|4309|4303|4309.1|4303.1|4309.5|4303.5|4309|4303|0
1730247710000|2024-10-30 00:21:50|4309|4303|4309|4303|4309|4303|4308.8|4302.8|0
1730247720000|2024-10-30 00:22:00|4308.8|4302.8|4309|4303|4309|4303|4308.8|4302.8|0
1730247740000|2024-10-30 00:22:20|4308.8|4302.8|4309|4303|4309|4303|4308.8|4302.8|1
1730247810000|2024-10-30 00:23:30|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1730247820000|2024-10-30 00:23:40|4309|4303|4309|4303|4309|4303|4309|4303|0
1730247830000|2024-10-30 00:23:50|||||||||1
1730247840000|2024-10-30 00:24:00|4308.8|4302.8|4313.6|4307.6|4313.6|4307.6|4308.8|4302.8|3
1730247850000|2024-10-30 00:24:10|4313.5|4307.5|4313.1|4307.1|4313.6|4307.6|4312.8|4306.8|2
1730247860000|2024-10-30 00:24:20|||||||||1
1730247880000|2024-10-30 00:24:40|4312.8|4306.8|4312.5|4306.5|4313.1|4307.1|4312.5|4306.5|0
1730247900000|2024-10-30 00:25:00|4312.8|4306.8|4312.5|4306.5|4312.8|4306.8|4312.5|4306.5|1
1730247920000|2024-10-30 00:25:20|||||||||1
1730247940000|2024-10-30 00:25:40|4312.3|4306.3|4312|4306|4312.3|4306.3|4312|4306|10
1730247950000|2024-10-30 00:25:50|4311.6|4305.6|4311.6|4305.6|4312|4306|4311.6|4305.6|0
1730247960000|2024-10-30 00:26:00|4312|4306|4310.5|4304.5|4312|4306|4310.5|4304.5|37
1730247970000|2024-10-30 00:26:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1730247980000|2024-10-30 00:26:20|4310.5|4304.5|4311|4305|4311|4305|4310.5|4304.5|1
1730247990000|2024-10-30 00:26:30|4310.6|4304.6|4310.8|4304.8|4310.8|4304.8|4310.5|4304.5|4
1730248020000|2024-10-30 00:27:00|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1730248030000|2024-10-30 00:27:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1730248040000|2024-10-30 00:27:20|4310.3|4304.3|4308.8|4302.8|4310.3|4304.3|4308.5|4302.5|4
1730248050000|2024-10-30 00:27:30|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1730248070000|2024-10-30 00:27:50|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1730248090000|2024-10-30 00:28:10|4308.5|4302.5|4308.5|4302.5|4308.6|4302.6|4308.5|4302.5|1
1730248120000|2024-10-30 00:28:40|||||||||1
1730248130000|2024-10-30 00:28:50|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|1
1730248140000|2024-10-30 00:29:00|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.5|4302.5|0
1730248150000|2024-10-30 00:29:10|||||||||1
1730248170000|2024-10-30 00:29:30|||||||||2
1730248180000|2024-10-30 00:29:40|4309|4303|4309.5|4303.5|4309.5|4303.5|4309|4303|3
1730248190000|2024-10-30 00:29:50|4309.6|4303.6|4310.8|4304.8|4310.8|4304.8|4309.5|4303.5|1
1730248200000|2024-10-30 00:30:00|4311.5|4305.5|4311.3|4305.3|4311.8|4305.8|4311.3|4305.3|0
1730248210000|2024-10-30 00:30:10|4311.5|4305.5|4311.3|4305.3|4311.5|4305.5|4311.3|4305.3|1
1730248220000|2024-10-30 00:30:20|4311.8|4305.8|4311.5|4305.5|4311.8|4305.8|4311.5|4305.5|1
1730248230000|2024-10-30 00:30:30|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|0
1730248240000|2024-10-30 00:30:40|4312|4306|4312.3|4306.3|4312.3|4306.3|4312|4306|0
1730248250000|2024-10-30 00:30:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|2
1730248270000|2024-10-30 00:31:10|4312.5|4306.5|4312.8|4306.8|4313.5|4307.5|4312.5|4306.5|1
1730248290000|2024-10-30 00:31:30|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|4313.3|4307.3|0
1730248300000|2024-10-30 00:31:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|3
1730248320000|2024-10-30 00:32:00|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|0
1730248330000|2024-10-30 00:32:10|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|1
1730248340000|2024-10-30 00:32:20|4311.3|4305.3|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|0
1730248350000|2024-10-30 00:32:30|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|5
1730248360000|2024-10-30 00:32:40|4308.6|4302.6|4309.5|4303.5|4309.8|4303.8|4308.6|4302.6|2
1730248380000|2024-10-30 00:33:00|4310|4304|4310|4304|4310|4304|4310|4304|0
1730248430000|2024-10-30 00:33:50|4309.8|4303.8|4309.5|4303.5|4309.8|4303.8|4309.5|4303.5|0
1730248440000|2024-10-30 00:34:00|4309.8|4303.8|4309.5|4303.5|4309.8|4303.8|4309.5|4303.5|0
1730248480000|2024-10-30 00:34:40|4308.5|4302.5|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|1
1730248500000|2024-10-30 00:35:00|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|0
1730248510000|2024-10-30 00:35:10|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|0
1730248530000|2024-10-30 00:35:30|||||||||1
1730248540000|2024-10-30 00:35:40|4308.3|4302.3|4308.5|4302.5|4308.5|4302.5|4308.3|4302.3|0
1730248590000|2024-10-30 00:36:30|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|0
1730248600000|2024-10-30 00:36:40|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|0
1730248610000|2024-10-30 00:36:50|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1730248620000|2024-10-30 00:37:00|4308.5|4302.5|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|0
1730248640000|2024-10-30 00:37:20|4308.3|4302.3|4308.5|4302.5|4308.5|4302.5|4308.3|4302.3|1
1730248670000|2024-10-30 00:37:50|4309|4303|4309|4303|4309|4303|4309|4303|0
1730248680000|2024-10-30 00:38:00|4308.8|4302.8|4307.8|4301.8|4308.8|4302.8|4307.5|4301.5|1
1730248690000|2024-10-30 00:38:10|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730248700000|2024-10-30 00:38:20|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1730248720000|2024-10-30 00:38:40|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|2
1730248730000|2024-10-30 00:38:50|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730248760000|2024-10-30 00:39:20|4307.8|4301.8|4306.5|4300.5|4307.8|4301.8|4306.5|4300.5|1
1730248770000|2024-10-30 00:39:30|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|0
1730248780000|2024-10-30 00:39:40|4306.5|4300.5|4305.6|4299.6|4306.5|4300.5|4305.6|4299.6|18
1730248790000|2024-10-30 00:39:50|4305.8|4299.8|4305.6|4299.6|4305.8|4299.8|4305.6|4299.6|0
1730248800000|2024-10-30 00:40:00|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|4306.1|4300.1|1
1730248810000|2024-10-30 00:40:10|4306|4300|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|1
1730248820000|2024-10-30 00:40:20|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|0
1730248840000|2024-10-30 00:40:40|4306.6|4300.6|4306.8|4300.8|4306.8|4300.8|4306.6|4300.6|0
1730248850000|2024-10-30 00:40:50|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1730248870000|2024-10-30 00:41:10|4307.1|4301.1|4306.8|4300.8|4307.1|4301.1|4306.8|4300.8|1
1730248880000|2024-10-30 00:41:20|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|0
1730248940000|2024-10-30 00:42:20|4307|4301|4307.1|4301.1|4307.1|4301.1|4307|4301|0
1730248950000|2024-10-30 00:42:30|4306.6|4300.6|4306.5|4300.5|4306.6|4300.6|4306.5|4300.5|0
1730248960000|2024-10-30 00:42:40|4306.8|4300.8|4306.8|4300.8|4307|4301|4306.8|4300.8|0
1730248970000|2024-10-30 00:42:50|4306.5|4300.5|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1730248980000|2024-10-30 00:43:00|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|0
1730248990000|2024-10-30 00:43:10|4307|4301|4306.5|4300.5|4307|4301|4306.5|4300.5|0
1730249020000|2024-10-30 00:43:40|||||||||1
1730249060000|2024-10-30 00:44:20|4307.1|4301.1|4306.5|4300.5|4307.1|4301.1|4306.5|4300.5|0
1730249070000|2024-10-30 00:44:30|4306.8|4300.8|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|1
1730249130000|2024-10-30 00:45:30|4307|4301|4307.5|4301.5|4307.8|4301.8|4306.5|4300.5|1
1730249140000|2024-10-30 00:45:40|4306.5|4300.5|4307|4301|4307|4301|4306|4300|1
1730249150000|2024-10-30 00:45:50|4307.1|4301.1|4307|4301|4307.5|4301.5|4307|4301|0
1730249160000|2024-10-30 00:46:00|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|0
1730249170000|2024-10-30 00:46:10|4307.5|4301.5|4307.5|4301.5|4307.8|4301.8|4307.5|4301.5|0
1730249180000|2024-10-30 00:46:20|4307.1|4301.1|4306.8|4300.8|4307.1|4301.1|4306.8|4300.8|1
1730249190000|2024-10-30 00:46:30|4306.5|4300.5|4306.5|4300.5|4307.1|4301.1|4306.5|4300.5|0
1730249250000|2024-10-30 00:47:30|4307.1|4301.1|4307|4301|4307.1|4301.1|4306.8|4300.8|0
1730249270000|2024-10-30 00:47:50|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|0
1730249280000|2024-10-30 00:48:00|4307|4301|4307|4301|4307|4301|4307|4301|0
1730249310000|2024-10-30 00:48:30|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307.5|4301.5|0
1730249320000|2024-10-30 00:48:40|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307.5|4301.5|0
1730249340000|2024-10-30 00:49:00|4308|4302|4308|4302|4308|4302|4308|4302|0
1730249350000|2024-10-30 00:49:10|4307.8|4301.8|4307.5|4301.5|4307.8|4301.8|4307.5|4301.5|1
1730249380000|2024-10-30 00:49:40|4307.3|4301.3|4306.8|4300.8|4307.3|4301.3|4306.8|4300.8|0
1730249430000|2024-10-30 00:50:30|4306.5|4300.5|4306.8|4300.8|4306.8|4300.8|4306.5|4300.5|0
1730249440000|2024-10-30 00:50:40|4306.5|4300.5|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1730249470000|2024-10-30 00:51:10|4306.8|4300.8|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1730249480000|2024-10-30 00:51:20|4306.8|4300.8|4307|4301|4307|4301|4306.5|4300.5|0
1730249490000|2024-10-30 00:51:30|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|0
1730249500000|2024-10-30 00:51:40|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1730249560000|2024-10-30 00:52:40|4307.6|4301.6|4308|4302|4308.3|4302.3|4307.6|4301.6|5
1730249570000|2024-10-30 00:52:50|4307.6|4301.6|4307.5|4301.5|4307.6|4301.6|4307.5|4301.5|0
1730249590000|2024-10-30 00:53:10|4309.1|4303.1|4309.5|4303.5|4309.5|4303.5|4309.1|4303.1|19
1730249600000|2024-10-30 00:53:20|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1730249610000|2024-10-30 00:53:30|4309.5|4303.5|4308.5|4302.5|4309.5|4303.5|4308.5|4302.5|5
1730249630000|2024-10-30 00:53:50|4308.1|4302.1|4308.5|4302.5|4308.5|4302.5|4308.1|4302.1|0
1730249640000|2024-10-30 00:54:00|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.5|4302.5|0
1730249680000|2024-10-30 00:54:40|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1730249700000|2024-10-30 00:55:00|4308.2|4302.2|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|0
1730249740000|2024-10-30 00:55:40|4308|4302|4308|4302|4308|4302|4308|4302|0
1730249750000|2024-10-30 00:55:50|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1730249760000|2024-10-30 00:56:00|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307.5|4301.5|0
1730249770000|2024-10-30 00:56:10|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730249780000|2024-10-30 00:56:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1730249800000|2024-10-30 00:56:40|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307.5|4301.5|0
1730249810000|2024-10-30 00:56:50|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730249820000|2024-10-30 00:57:00|4307.6|4301.6|4307.5|4301.5|4307.6|4301.6|4307.5|4301.5|0
1730249840000|2024-10-30 00:57:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1730249880000|2024-10-30 00:58:00|4307.5|4301.5|4307.8|4301.8|4308|4302|4307.5|4301.5|0
1730249890000|2024-10-30 00:58:10|4308|4302|4308|4302|4308|4302|4307.8|4301.8|0
1730249900000|2024-10-30 00:58:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|1
1730249910000|2024-10-30 00:58:30|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730249940000|2024-10-30 00:59:00|4306.8|4300.8|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1730249970000|2024-10-30 00:59:30|4306.3|4300.3|4306|4300|4306.3|4300.3|4306|4300|0
1730249990000|2024-10-30 00:59:50|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|0
1730250000000|2024-10-30 01:00:00|4306.6|4300.6|4310.5|4304.5|4310.5|4304.5|4306.5|4300.5|20
1730250010000|2024-10-30 01:00:10|4310.6|4304.6|4310.1|4304.1|4310.6|4304.6|4310.1|4304.1|3
1730250020000|2024-10-30 01:00:20|4310.5|4304.5|4307.5|4301.5|4310.5|4304.5|4307.5|4301.5|1
1730250030000|2024-10-30 01:00:30|4307.8|4301.8|4310.1|4304.1|4310.1|4304.1|4307.8|4301.8|4
1730250040000|2024-10-30 01:00:40|4310|4304|4310|4304|4310.1|4304.1|4310|4304|0
1730250050000|2024-10-30 01:00:50|4310.1|4304.1|4311.6|4305.6|4311.6|4305.6|4310|4304|1
1730250060000|2024-10-30 01:01:00|4311.5|4305.5|4309.1|4303.1|4311.6|4305.6|4309.1|4303.1|1
1730250070000|2024-10-30 01:01:10|4308.8|4302.8|4308.1|4302.1|4309.1|4303.1|4308.1|4302.1|0
1730250080000|2024-10-30 01:01:20|4308.5|4302.5|4308.1|4302.1|4308.5|4302.5|4308.1|4302.1|0
1730250090000|2024-10-30 01:01:30|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|1
1730250100000|2024-10-30 01:01:40|4308.5|4302.5|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|1
1730250110000|2024-10-30 01:01:50|4307.8|4301.8|4309.1|4303.1|4309.1|4303.1|4307.1|4301.1|10
1730250120000|2024-10-30 01:02:00|4308.8|4302.8|4307.8|4301.8|4309.1|4303.1|4307.1|4301.1|1
1730250130000|2024-10-30 01:02:10|4307.4|4301.4|4308.3|4302.3|4308.3|4302.3|4307.4|4301.4|1
1730250140000|2024-10-30 01:02:20|4308.1|4302.1|4309.3|4303.3|4309.3|4303.3|4307.8|4301.8|1
1730250150000|2024-10-30 01:02:30|4309.4|4303.4|4309.3|4303.3|4309.4|4303.4|4308.8|4302.8|0
1730250160000|2024-10-30 01:02:40|4309.4|4303.4|4309.4|4303.4|4309.8|4303.8|4309.4|4303.4|0
1730250170000|2024-10-30 01:02:50|4309.8|4303.8|4310.4|4304.4|4311.1|4305.1|4309.4|4303.4|0
1730250180000|2024-10-30 01:03:00|4310.8|4304.8|4311.1|4305.1|4311.1|4305.1|4310.3|4304.3|0
1730250190000|2024-10-30 01:03:10|4311.3|4305.3|4310.8|4304.8|4311.6|4305.6|4310.8|4304.8|0
1730250200000|2024-10-30 01:03:20|4311.1|4305.1|4311.8|4305.8|4312.1|4306.1|4311.1|4305.1|0
1730250210000|2024-10-30 01:03:30|4311.4|4305.4|4309.9|4303.9|4311.4|4305.4|4309.9|4303.9|0
1730250220000|2024-10-30 01:03:40|4310.4|4304.4|4310.8|4304.8|4310.9|4304.9|4310.4|4304.4|1
1730250230000|2024-10-30 01:03:50|4310.4|4304.4|4310.8|4304.8|4311.1|4305.1|4310.4|4304.4|0
1730250240000|2024-10-30 01:04:00|4310.4|4304.4|4310.3|4304.3|4311.3|4305.3|4310.3|4304.3|0
1730250250000|2024-10-30 01:04:10|4310.8|4304.8|4311.3|4305.3|4311.3|4305.3|4310.8|4304.8|3
1730250260000|2024-10-30 01:04:20|4311.4|4305.4|4312.8|4306.8|4312.8|4306.8|4311.4|4305.4|2
1730250270000|2024-10-30 01:04:30|4313.1|4307.1|4312.1|4306.1|4313.3|4307.3|4312.1|4306.1|4
1730250280000|2024-10-30 01:04:40|4312.3|4306.3|4312.8|4306.8|4313.3|4307.3|4312.1|4306.1|10
1730250290000|2024-10-30 01:04:50|4312.1|4306.1|4312.3|4306.3|4312.4|4306.4|4312.1|4306.1|0
1730250300000|2024-10-30 01:05:00|4312.4|4306.4|4312.1|4306.1|4312.6|4306.6|4311.8|4305.8|0
1730250310000|2024-10-30 01:05:10|4312.3|4306.3|4312.1|4306.1|4312.3|4306.3|4312.1|4306.1|0
1730250320000|2024-10-30 01:05:20|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|1
1730250330000|2024-10-30 01:05:30|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4312.3|4306.3|0
1730250340000|2024-10-30 01:05:40|4313.3|4307.3|4313.3|4307.3|4313.6|4307.6|4313.3|4307.3|3
1730250350000|2024-10-30 01:05:50|4313.5|4307.5|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|0
1730250360000|2024-10-30 01:06:00|4313.5|4307.5|4309.3|4303.3|4313.5|4307.5|4309.3|4303.3|7
1730250370000|2024-10-30 01:06:10|4310.1|4304.1|4309.6|4303.6|4310.3|4304.3|4309.1|4303.1|4
1730250380000|2024-10-30 01:06:20|4310.1|4304.1|4311.1|4305.1|4311.1|4305.1|4310.1|4304.1|3
1730250390000|2024-10-30 01:06:30|4310.8|4304.8|4310.1|4304.1|4311.3|4305.3|4310.1|4304.1|1
1730250400000|2024-10-30 01:06:40|4309.8|4303.8|4309.6|4303.6|4309.8|4303.8|4309.6|4303.6|0
1730250410000|2024-10-30 01:06:50|4308.8|4302.8|4309.1|4303.1|4309.1|4303.1|4308.8|4302.8|0
1730250420000|2024-10-30 01:07:00|4308.8|4302.8|4309.6|4303.6|4309.8|4303.8|4308.3|4302.3|4
1730250430000|2024-10-30 01:07:10|4309.9|4303.9|4310.1|4304.1|4310.8|4304.8|4309.9|4303.9|1
1730250440000|2024-10-30 01:07:20|4310.6|4304.6|4311.1|4305.1|4311.1|4305.1|4310.6|4304.6|0
1730250450000|2024-10-30 01:07:30|4310.8|4304.8|4311.1|4305.1|4311.1|4305.1|4310.1|4304.1|0
1730250460000|2024-10-30 01:07:40|||||||||1
1730250470000|2024-10-30 01:07:50|4310.8|4304.8|4310.3|4304.3|4311.1|4305.1|4310.1|4304.1|0
1730250480000|2024-10-30 01:08:00|4310.1|4304.1|4310.1|4304.1|4310.3|4304.3|4309.8|4303.8|1
1730250500000|2024-10-30 01:08:20|4310.6|4304.6|4310.1|4304.1|4310.6|4304.6|4310.1|4304.1|1
1730250520000|2024-10-30 01:08:40|4310|4304|4310.1|4304.1|4310.5|4304.5|4310|4304|0
1730250530000|2024-10-30 01:08:50|4309.1|4303.1|4310.1|4304.1|4310.1|4304.1|4309.1|4303.1|0
1730250540000|2024-10-30 01:09:00|4309.6|4303.6|4308.1|4302.1|4309.6|4303.6|4308.1|4302.1|0
1730250550000|2024-10-30 01:09:10|4308.6|4302.6|4308.5|4302.5|4308.6|4302.6|4308.5|4302.5|1
1730250560000|2024-10-30 01:09:20|4308.1|4302.1|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|0
1730250570000|2024-10-30 01:09:30|4308.3|4302.3|4306.4|4300.4|4308.3|4302.3|4306.4|4300.4|0
1730250580000|2024-10-30 01:09:40|4306.3|4300.3|4305.3|4299.3|4306.3|4300.3|4305.3|4299.3|0
1730250590000|2024-10-30 01:09:50|4304.9|4298.9|4304.3|4298.3|4304.9|4298.9|4303.4|4297.4|4
1730250600000|2024-10-30 01:10:00|4304.4|4298.4|4304.4|4298.4|4305.1|4299.1|4304.4|4298.4|1
1730250610000|2024-10-30 01:10:10|4304.8|4298.8|4304.8|4298.8|4305.1|4299.1|4304.8|4298.8|0
1730250620000|2024-10-30 01:10:20|4305.1|4299.1|4304.8|4298.8|4305.1|4299.1|4304.8|4298.8|0
1730250640000|2024-10-30 01:10:40|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1730250660000|2024-10-30 01:11:00|4304.8|4298.8|4304.1|4298.1|4304.8|4298.8|4304.1|4298.1|2
1730250670000|2024-10-30 01:11:10|4304.4|4298.4|4304.8|4298.8|4304.8|4298.8|4304.4|4298.4|0
1730250690000|2024-10-30 01:11:30|4305.1|4299.1|4305.3|4299.3|4305.8|4299.8|4305.1|4299.1|0
1730250700000|2024-10-30 01:11:40|4305.1|4299.1|4305.8|4299.8|4306.1|4300.1|4305.1|4299.1|0
1730250710000|2024-10-30 01:11:50|4306.1|4300.1|4305.8|4299.8|4306.1|4300.1|4305.1|4299.1|0
1730250720000|2024-10-30 01:12:00|4305.4|4299.4|4305.1|4299.1|4306.1|4300.1|4304.1|4298.1|2
1730250730000|2024-10-30 01:12:10|4305.8|4299.8|4306.1|4300.1|4306.1|4300.1|4305.8|4299.8|0
1730250740000|2024-10-30 01:12:20|4306.3|4300.3|4306.1|4300.1|4306.3|4300.3|4306.1|4300.1|0
1730250750000|2024-10-30 01:12:30|4304.6|4298.6|4304.5|4298.5|4305|4299|4304.1|4298.1|7
1730250760000|2024-10-30 01:12:40|4304.1|4298.1|4304|4298|4304.1|4298.1|4304|4298|0
1730250770000|2024-10-30 01:12:50|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|1
1730250780000|2024-10-30 01:13:00|4303.5|4297.5|4303|4297|4303.7|4297.7|4303|4297|1
1730250790000|2024-10-30 01:13:10|4302.6|4296.6|4303|4297|4303|4297|4302.6|4296.6|0
1730250800000|2024-10-30 01:13:20|4302.8|4296.8|4301.5|4295.5|4302.8|4296.8|4301.1|4295.1|1
1730250810000|2024-10-30 01:13:30|4301.8|4295.8|4301.5|4295.5|4301.8|4295.8|4301.1|4295.1|0
1730250820000|2024-10-30 01:13:40|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|0
1730250840000|2024-10-30 01:14:00|4302|4296|4302|4296|4302|4296|4301.1|4295.1|0
1730250850000|2024-10-30 01:14:10|4301.1|4295.1|4301.6|4295.6|4301.8|4295.8|4301.1|4295.1|2
1730250860000|2024-10-30 01:14:20|4302|4296|4301.6|4295.6|4302|4296|4301.1|4295.1|1
1730250870000|2024-10-30 01:14:30|4301.8|4295.8|4302.1|4296.1|4302.1|4296.1|4301.6|4295.6|0
1730250880000|2024-10-30 01:14:40|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1730250890000|2024-10-30 01:14:50|4301.8|4295.8|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|0
1730250900000|2024-10-30 01:15:00|4301.8|4295.8|4301.1|4295.1|4302.3|4296.3|4300.8|4294.8|2
1730250920000|2024-10-30 01:15:20|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|0
1730250930000|2024-10-30 01:15:30|4302|4296|4302.8|4296.8|4303.1|4297.1|4302|4296|4
1730250940000|2024-10-30 01:15:40|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4302.8|4296.8|0
1730250950000|2024-10-30 01:15:50|4303|4297|4302.8|4296.8|4303.1|4297.1|4302.6|4296.6|0
1730250960000|2024-10-30 01:16:00|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4302.5|4296.5|0
1730250970000|2024-10-30 01:16:10|4302.6|4296.6|4303.1|4297.1|4303.1|4297.1|4302.5|4296.5|1
1730250990000|2024-10-30 01:16:30|4303|4297|4302.5|4296.5|4303|4297|4302.5|4296.5|0
1730251010000|2024-10-30 01:16:50|4302.6|4296.6|4303|4297|4303|4297|4302.6|4296.6|0
1730251020000|2024-10-30 01:17:00|4302.8|4296.8|4302.5|4296.5|4302.8|4296.8|4302.5|4296.5|0
1730251030000|2024-10-30 01:17:10|4303|4297|4301.1|4295.1|4303|4297|4301.1|4295.1|5
1730251040000|2024-10-30 01:17:20|4301.6|4295.6|4302.1|4296.1|4302.1|4296.1|4301.6|4295.6|0
1730251050000|2024-10-30 01:17:30|4302|4296|4302|4296|4302|4296|4302|4296|0
1730251060000|2024-10-30 01:17:40|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|0
1730251070000|2024-10-30 01:17:50|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.1|4296.1|0
1730251080000|2024-10-30 01:18:00|4302.1|4296.1|4301.5|4295.5|4302.1|4296.1|4301.3|4295.3|1
1730251090000|2024-10-30 01:18:10|4300.1|4294.1|4301.1|4295.1|4301.1|4295.1|4300.1|4294.1|5
1730251110000|2024-10-30 01:18:30|||||||||1
1730251120000|2024-10-30 01:18:40|4301.6|4295.6|4302|4296|4302|4296|4301.6|4295.6|0
1730251130000|2024-10-30 01:18:50|4301.8|4295.8|4299.8|4293.8|4302.1|4296.1|4299.8|4293.8|4
1730251140000|2024-10-30 01:19:00|4300.1|4294.1|4299.1|4293.1|4300.1|4294.1|4299.1|4293.1|0
1730251150000|2024-10-30 01:19:10|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|4299.8|4293.8|0
1730251160000|2024-10-30 01:19:20|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4298.8|4292.8|0
1730251170000|2024-10-30 01:19:30|4298.6|4292.6|4297.8|4291.8|4298.6|4292.6|4297.8|4291.8|1
1730251180000|2024-10-30 01:19:40|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|0
1730251190000|2024-10-30 01:19:50|4298.1|4292.1|4299.1|4293.1|4299.1|4293.1|4298.1|4292.1|1
1730251200000|2024-10-30 01:20:00|4298.8|4292.8|4298.1|4292.1|4298.8|4292.8|4298.1|4292.1|0
1730251210000|2024-10-30 01:20:10|4298|4292|4297.8|4291.8|4298.1|4292.1|4297.8|4291.8|1
1730251220000|2024-10-30 01:20:20|4298.1|4292.1|4298.1|4292.1|4298.5|4292.5|4298.1|4292.1|0
1730251230000|2024-10-30 01:20:30|4298|4292|4299.1|4293.1|4299.1|4293.1|4297.3|4291.3|2
1730251240000|2024-10-30 01:20:40|4299.3|4293.3|4300.1|4294.1|4300.1|4294.1|4299.3|4293.3|0
1730251250000|2024-10-30 01:20:50|4300.5|4294.5|4301.1|4295.1|4301.1|4295.1|4300.5|4294.5|0
1730251260000|2024-10-30 01:21:00|4301.6|4295.6|4302.8|4296.8|4303|4297|4301.1|4295.1|0
1730251270000|2024-10-30 01:21:10|4303|4297|4302.1|4296.1|4303|4297|4302.1|4296.1|0
1730251290000|2024-10-30 01:21:30|4303|4297|4303|4297|4303|4297|4303|4297|0
1730251300000|2024-10-30 01:21:40|4302.1|4296.1|4303|4297|4303|4297|4302.1|4296.1|1
1730251310000|2024-10-30 01:21:50|4302.6|4296.6|4302.8|4296.8|4302.8|4296.8|4302.6|4296.6|0
1730251320000|2024-10-30 01:22:00|4302.5|4296.5|4302|4296|4302.8|4296.8|4301.8|4295.8|0
1730251330000|2024-10-30 01:22:10|4302.3|4296.3|4303|4297|4303|4297|4302.3|4296.3|1
1730251340000|2024-10-30 01:22:20|4303.8|4297.8|4304.5|4298.5|4304.5|4298.5|4303.8|4297.8|2
1730251350000|2024-10-30 01:22:30|4305|4299|4305|4299|4305|4299|4305|4299|0
1730251360000|2024-10-30 01:22:40|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|1
1730251370000|2024-10-30 01:22:50|4305|4299|4304.8|4298.8|4305|4299|4304.8|4298.8|0
1730251390000|2024-10-30 01:23:10|4305.3|4299.3|4306.5|4300.5|4306.8|4300.8|4305.3|4299.3|3
1730251400000|2024-10-30 01:23:20|4306.8|4300.8|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1730251410000|2024-10-30 01:23:30|4306.8|4300.8|4307.8|4301.8|4307.8|4301.8|4306.5|4300.5|8
1730251420000|2024-10-30 01:23:40|4307.5|4301.5|4306.8|4300.8|4307.5|4301.5|4306.8|4300.8|1
1730251430000|2024-10-30 01:23:50|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1730251440000|2024-10-30 01:24:00|4306.8|4300.8|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1730251450000|2024-10-30 01:24:10|4306.8|4300.8|4306.1|4300.1|4306.8|4300.8|4306|4300|0
1730251460000|2024-10-30 01:24:20|4306.5|4300.5|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1730251470000|2024-10-30 01:24:30|4306.8|4300.8|4305.5|4299.5|4306.8|4300.8|4305.5|4299.5|0
1730251480000|2024-10-30 01:24:40|4305.1|4299.1|4305.5|4299.5|4305.5|4299.5|4305.1|4299.1|0
1730251490000|2024-10-30 01:24:50|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|0
1730251500000|2024-10-30 01:25:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1730251510000|2024-10-30 01:25:10|4304.1|4298.1|4304.1|4298.1|4304.8|4298.8|4304.1|4298.1|0
1730251520000|2024-10-30 01:25:20|4304.5|4298.5|4304.1|4298.1|4304.5|4298.5|4304.1|4298.1|0
1730251530000|2024-10-30 01:25:30|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.1|4298.1|0
1730251540000|2024-10-30 01:25:40|4304.1|4298.1|4304.5|4298.5|4304.5|4298.5|4304.1|4298.1|0
1730251550000|2024-10-30 01:25:50|4303.3|4297.3|4302.8|4296.8|4304|4298|4302.8|4296.8|6
1730251560000|2024-10-30 01:26:00|4302.5|4296.5|4304.5|4298.5|4304.5|4298.5|4302.1|4296.1|5
1730251570000|2024-10-30 01:26:10|4304.3|4298.3|4302.8|4296.8|4304.3|4298.3|4302.8|4296.8|1
1730251580000|2024-10-30 01:26:20|4303.3|4297.3|4303.8|4297.8|4304|4298|4303.3|4297.3|1
1730251590000|2024-10-30 01:26:30|4303.5|4297.5|4303.8|4297.8|4303.8|4297.8|4303.1|4297.1|0
1730251600000|2024-10-30 01:26:40|4304.5|4298.5|4304.5|4298.5|4304.8|4298.8|4304.5|4298.5|0
1730251610000|2024-10-30 01:26:50|4304.8|4298.8|4304.5|4298.5|4304.8|4298.8|4304.5|4298.5|0
1730251620000|2024-10-30 01:27:00|4304.1|4298.1|4304.5|4298.5|4304.5|4298.5|4304.1|4298.1|0
1730251630000|2024-10-30 01:27:10|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1730251640000|2024-10-30 01:27:20|4304.5|4298.5|4304.1|4298.1|4304.8|4298.8|4304.1|4298.1|0
1730251650000|2024-10-30 01:27:30|4304|4298|4303.8|4297.8|4304|4298|4303.8|4297.8|0
1730251670000|2024-10-30 01:27:50|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1730251680000|2024-10-30 01:28:00|4303|4297|4303.8|4297.8|4303.8|4297.8|4302.8|4296.8|0
1730251690000|2024-10-30 01:28:10|4303.1|4297.1|4303.8|4297.8|4303.8|4297.8|4303.1|4297.1|0
1730251700000|2024-10-30 01:28:20|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304|4298|0
1730251710000|2024-10-30 01:28:30|4304|4298|4303.8|4297.8|4304.1|4298.1|4303.8|4297.8|0
1730251720000|2024-10-30 01:28:40|4304|4298|4303.8|4297.8|4304|4298|4303.8|4297.8|0
1730251730000|2024-10-30 01:28:50|4302.8|4296.8|4303.8|4297.8|4303.8|4297.8|4302.8|4296.8|0
1730251740000|2024-10-30 01:29:00|4304.1|4298.1|4304.1|4298.1|4304.5|4298.5|4304.1|4298.1|0
1730251750000|2024-10-30 01:29:10|4304.5|4298.5|4304.5|4298.5|4304.8|4298.8|4304.1|4298.1|0
1730251760000|2024-10-30 01:29:20|4304.8|4298.8|4305.8|4299.8|4305.8|4299.8|4304.8|4298.8|3
1730251780000|2024-10-30 01:29:40|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1730251790000|2024-10-30 01:29:50|4305.8|4299.8|4305.5|4299.5|4305.8|4299.8|4305.1|4299.1|0
1730251800000|2024-10-30 01:30:00|4305.8|4299.8|4305.5|4299.5|4305.8|4299.8|4305.1|4299.1|0
1730251810000|2024-10-30 01:30:10|4305.1|4299.1|4305.1|4299.1|4305.5|4299.5|4305.1|4299.1|0
1730251820000|2024-10-30 01:30:20|4305.5|4299.5|4305.1|4299.1|4305.5|4299.5|4305.1|4299.1|0
1730251830000|2024-10-30 01:30:30|4305.5|4299.5|4305.1|4299.1|4305.5|4299.5|4305.1|4299.1|0
1730251840000|2024-10-30 01:30:40|4305.5|4299.5|4305.8|4299.8|4305.8|4299.8|4305.5|4299.5|0
1730251850000|2024-10-30 01:30:50|4306|4300|4306.8|4300.8|4306.8|4300.8|4306|4300|0
1730251860000|2024-10-30 01:31:00|4306.5|4300.5|4306.1|4300.1|4306.8|4300.8|4306.1|4300.1|0
1730251870000|2024-10-30 01:31:10|4306.5|4300.5|4306.5|4300.5|4306.8|4300.8|4306.1|4300.1|1
1730251880000|2024-10-30 01:31:20|4306.1|4300.1|4306.5|4300.5|4306.5|4300.5|4306.1|4300.1|0
1730251890000|2024-10-30 01:31:30|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.5|4301.5|3
1730251900000|2024-10-30 01:31:40|4307.5|4301.5|4309.8|4303.8|4309.8|4303.8|4307.5|4301.5|4
1730251910000|2024-10-30 01:31:50|4309.3|4303.3|4309.1|4303.1|4309.8|4303.8|4309|4303|1
1730251920000|2024-10-30 01:32:00|4309.5|4303.5|4310.8|4304.8|4310.8|4304.8|4308.5|4302.5|2
1730251930000|2024-10-30 01:32:10|4311|4305|4312.8|4306.8|4312.8|4306.8|4310.8|4304.8|5
1730251940000|2024-10-30 01:32:20|4312.3|4306.3|4311.8|4305.8|4312.3|4306.3|4311.8|4305.8|0
1730251950000|2024-10-30 01:32:30|4312.1|4306.1|4312.8|4306.8|4312.8|4306.8|4312.1|4306.1|0
1730251960000|2024-10-30 01:32:40|4312.5|4306.5|4312.5|4306.5|4312.8|4306.8|4312.5|4306.5|0
1730251970000|2024-10-30 01:32:50|4312.1|4306.1|4312.8|4306.8|4312.8|4306.8|4311.5|4305.5|0
1730251980000|2024-10-30 01:33:00|4313.1|4307.1|4311.8|4305.8|4313.1|4307.1|4311.8|4305.8|1
1730251990000|2024-10-30 01:33:10|4311.5|4305.5|4311.8|4305.8|4311.8|4305.8|4311.5|4305.5|0
1730252000000|2024-10-30 01:33:20|4312.1|4306.1|4312.5|4306.5|4312.8|4306.8|4311.8|4305.8|0
1730252010000|2024-10-30 01:33:30|4312.1|4306.1|4311.8|4305.8|4312.1|4306.1|4311.8|4305.8|0
1730252020000|2024-10-30 01:33:40|4311.5|4305.5|4311.8|4305.8|4311.8|4305.8|4311.5|4305.5|0
1730252030000|2024-10-30 01:33:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1730252040000|2024-10-30 01:34:00|4312.5|4306.5|4313.8|4307.8|4313.8|4307.8|4312.5|4306.5|0
1730252050000|2024-10-30 01:34:10|4313.5|4307.5|4313.8|4307.8|4313.8|4307.8|4313.1|4307.1|0
1730252060000|2024-10-30 01:34:20|4313.5|4307.5|4314|4308|4314|4308|4313.5|4307.5|0
1730252070000|2024-10-30 01:34:30|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|2
1730252080000|2024-10-30 01:34:40|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|1
1730252090000|2024-10-30 01:34:50|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1730252100000|2024-10-30 01:35:00|4314|4308|4314.8|4308.8|4315.3|4309.3|4314|4308|22
1730252110000|2024-10-30 01:35:10|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|0
1730252130000|2024-10-30 01:35:30|4313.8|4307.8|4313.5|4307.5|4313.8|4307.8|4313.5|4307.5|0
1730252140000|2024-10-30 01:35:40|4313.8|4307.8|4312.3|4306.3|4313.8|4307.8|4312|4306|0
1730252150000|2024-10-30 01:35:50|4312|4306|4315|4309|4315.3|4309.3|4312|4306|6
1730252160000|2024-10-30 01:36:00|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1730252170000|2024-10-30 01:36:10|4315|4309|4314.8|4308.8|4315|4309|4314.8|4308.8|0
1730252180000|2024-10-30 01:36:20|4315.2|4309.2|4314.8|4308.8|4315.2|4309.2|4314.8|4308.8|1
1730252190000|2024-10-30 01:36:30|4315.3|4309.3|4315|4309|4315.3|4309.3|4315|4309|0
1730252200000|2024-10-30 01:36:40|4315.3|4309.3|4314.5|4308.5|4315.3|4309.3|4314.1|4308.1|0
1730252210000|2024-10-30 01:36:50|4314.1|4308.1|4313.8|4307.8|4314.1|4308.1|4313.5|4307.5|0
1730252220000|2024-10-30 01:37:00|4313.5|4307.5|4313|4307|4313.5|4307.5|4312.8|4306.8|0
1730252230000|2024-10-30 01:37:10|4312.8|4306.8|4313|4307|4313|4307|4312.8|4306.8|0
1730252240000|2024-10-30 01:37:20|4312.8|4306.8|4312.8|4306.8|4313|4307|4312.8|4306.8|0
1730252250000|2024-10-30 01:37:30|4312.5|4306.5|4312.8|4306.8|4312.8|4306.8|4312.1|4306.1|0
1730252260000|2024-10-30 01:37:40|4313|4307|4313|4307|4313|4307|4313|4307|0
1730252270000|2024-10-30 01:37:50|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1730252280000|2024-10-30 01:38:00|4313|4307|4313|4307|4313|4307|4312.8|4306.8|0
1730252290000|2024-10-30 01:38:10|4312.8|4306.8|4312.5|4306.5|4313|4307|4312.5|4306.5|1
1730252300000|2024-10-30 01:38:20|4312.8|4306.8|4313.8|4307.8|4313.8|4307.8|4312.8|4306.8|2
1730252310000|2024-10-30 01:38:30|4313.5|4307.5|4312.8|4306.8|4313.5|4307.5|4312.3|4306.3|2
1730252320000|2024-10-30 01:38:40|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|0
1730252330000|2024-10-30 01:38:50|4312.8|4306.8|4313|4307|4313|4307|4312.8|4306.8|0
1730252340000|2024-10-30 01:39:00|4312.8|4306.8|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|0
1730252350000|2024-10-30 01:39:10|4313|4307|4312.3|4306.3|4313|4307|4311.5|4305.5|2
1730252360000|2024-10-30 01:39:20|4312.2|4306.2|4311.8|4305.8|4312.2|4306.2|4311.5|4305.5|0
1730252370000|2024-10-30 01:39:30|4311.5|4305.5|4312.8|4306.8|4313|4307|4311.5|4305.5|2
1730252380000|2024-10-30 01:39:40|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.1|4306.1|0
1730252390000|2024-10-30 01:39:50|4312.1|4306.1|4312.8|4306.8|4312.8|4306.8|4312.1|4306.1|0
1730252400000|2024-10-30 01:40:00|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.5|4307.5|1
1730252410000|2024-10-30 01:40:10|4314|4308|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|0
1730252420000|2024-10-30 01:40:20|4314.5|4308.5|4314.8|4308.8|4315|4309|4314.5|4308.5|3
1730252430000|2024-10-30 01:40:30|4315|4309|4315|4309|4315|4309|4315|4309|0
1730252440000|2024-10-30 01:40:40|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|24
1730252460000|2024-10-30 01:41:00|||||||||4
1730252490000|2024-10-30 01:41:30|4315|4309|4314.8|4308.8|4315|4309|4314.8|4308.8|1
1730252500000|2024-10-30 01:41:40|4315|4309|4315.3|4309.3|4315.3|4309.3|4315|4309|2
1730252520000|2024-10-30 01:42:00|4315|4309|4315.3|4309.3|4315.3|4309.3|4314.8|4308.8|0
1730252530000|2024-10-30 01:42:10|4317|4311|4317|4311|4317|4311|4317|4311|1
1730252540000|2024-10-30 01:42:20|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|1
1730252550000|2024-10-30 01:42:30|4317|4311|4316.8|4310.8|4317.5|4311.5|4316.8|4310.8|1
1730252570000|2024-10-30 01:42:50|4317|4311|4316.8|4310.8|4317|4311|4316.8|4310.8|0
1730252580000|2024-10-30 01:43:00|4316.1|4310.1|4317.1|4311.1|4317.5|4311.5|4315.8|4309.8|0
1730252590000|2024-10-30 01:43:10|4317.5|4311.5|4316.5|4310.5|4317.5|4311.5|4316|4310|1
1730252600000|2024-10-30 01:43:20|4316|4310|4316.3|4310.3|4316.3|4310.3|4315.8|4309.8|0
1730252620000|2024-10-30 01:43:40|4316.2|4310.2|4317.3|4311.3|4317.3|4311.3|4315.8|4309.8|2
1730252630000|2024-10-30 01:43:50|4317.2|4311.2|4316.8|4310.8|4317.5|4311.5|4316.8|4310.8|0
1730252650000|2024-10-30 01:44:10|4316.3|4310.3|4316.8|4310.8|4316.8|4310.8|4316|4310|0
1730252660000|2024-10-30 01:44:20|4316.5|4310.5|4316.8|4310.8|4316.8|4310.8|4315.8|4309.8|0
1730252680000|2024-10-30 01:44:40|4317.3|4311.3|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|0
1730252690000|2024-10-30 01:44:50|4316.5|4310.5|4316.8|4310.8|4316.8|4310.8|4316.5|4310.5|0
1730252700000|2024-10-30 01:45:00|4316.5|4310.5|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|0
1730252730000|2024-10-30 01:45:30|4316.7|4310.7|4316.2|4310.2|4316.7|4310.7|4315.8|4309.8|1
1730252740000|2024-10-30 01:45:40|4315.8|4309.8|4314.8|4308.8|4315.8|4309.8|4314.8|4308.8|0
1730252780000|2024-10-30 01:46:20|4315.1|4309.1|4315.1|4309.1|4315.5|4309.5|4314.8|4308.8|0
1730252790000|2024-10-30 01:46:30|4315.5|4309.5|4315.1|4309.1|4315.8|4309.8|4314.8|4308.8|0
1730252800000|2024-10-30 01:46:40|4315.5|4309.5|4314.8|4308.8|4315.8|4309.8|4314.8|4308.8|0
1730252820000|2024-10-30 01:47:00|4314.5|4308.5|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|0
1730252830000|2024-10-30 01:47:10|4314.5|4308.5|4313.8|4307.8|4314.5|4308.5|4313.8|4307.8|0
1730252840000|2024-10-30 01:47:20|4314.1|4308.1|4314.5|4308.5|4314.5|4308.5|4313.8|4307.8|0
1730252850000|2024-10-30 01:47:30|4314.8|4308.8|4314.5|4308.5|4314.8|4308.8|4314.5|4308.5|0
1730252860000|2024-10-30 01:47:40|4314.8|4308.8|4315|4309|4315.3|4309.3|4314.5|4308.5|0
1730252870000|2024-10-30 01:47:50|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|1
1730252880000|2024-10-30 01:48:00|4314.5|4308.5|4314.8|4308.8|4314.8|4308.8|4314.5|4308.5|0
1730252900000|2024-10-30 01:48:20|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4314.8|4308.8|0
1730252920000|2024-10-30 01:48:40|4315|4309|4314.8|4308.8|4315|4309|4314.8|4308.8|0
1730252930000|2024-10-30 01:48:50|4314.5|4308.5|4314|4308|4314.5|4308.5|4313.8|4307.8|0
1730252940000|2024-10-30 01:49:00|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1730252950000|2024-10-30 01:49:10|4312.8|4306.8|4311.8|4305.8|4313|4307|4311.8|4305.8|0
1730252970000|2024-10-30 01:49:30|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|2
1730252980000|2024-10-30 01:49:40|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|2
1730253000000|2024-10-30 01:50:00|4310.8|4304.8|4311.8|4305.8|4311.8|4305.8|4310.8|4304.8|0
1730253010000|2024-10-30 01:50:10|4312|4306|4312.8|4306.8|4312.8|4306.8|4312|4306|0
1730253030000|2024-10-30 01:50:30|4312.5|4306.5|4313.8|4307.8|4313.8|4307.8|4312.5|4306.5|0
1730253040000|2024-10-30 01:50:40|4313|4307|4313.1|4307.1|4313.1|4307.1|4313|4307|1
1730253050000|2024-10-30 01:50:50|4313|4307|4313.3|4307.3|4313.3|4307.3|4312.8|4306.8|0
1730253060000|2024-10-30 01:51:00|||||||||1
1730253080000|2024-10-30 01:51:20|4312.8|4306.8|4313|4307|4313|4307|4312.8|4306.8|0
1730253090000|2024-10-30 01:51:30|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|1
1730253100000|2024-10-30 01:51:40|4313.5|4307.5|4313.8|4307.8|4313.8|4307.8|4312.8|4306.8|0
1730253110000|2024-10-30 01:51:50|4313.7|4307.7|4312.8|4306.8|4313.7|4307.7|4312.8|4306.8|0
1730253120000|2024-10-30 01:52:00|4313.3|4307.3|4312.8|4306.8|4313.3|4307.3|4312.8|4306.8|0
1730253130000|2024-10-30 01:52:10|4313.3|4307.3|4314.3|4308.3|4314.3|4308.3|4313.3|4307.3|1
1730253160000|2024-10-30 01:52:40|4314.8|4308.8|4314.8|4308.8|4315|4309|4314.8|4308.8|1
1730253180000|2024-10-30 01:53:00|4314.5|4308.5|4314.8|4308.8|4314.8|4308.8|4314.3|4308.3|0
1730253190000|2024-10-30 01:53:10|4314.5|4308.5|4314.8|4308.8|4314.8|4308.8|4314.5|4308.5|0
1730253200000|2024-10-30 01:53:20|4315|4309|4315|4309|4315|4309|4315|4309|0
1730253210000|2024-10-30 01:53:30|4314.8|4308.8|4315|4309|4315.3|4309.3|4314.8|4308.8|0
1730253220000|2024-10-30 01:53:40|4315.3|4309.3|4315.8|4309.8|4315.8|4309.8|4315|4309|1
1730253230000|2024-10-30 01:53:50|4316.2|4310.2|4316.8|4310.8|4316.8|4310.8|4316.2|4310.2|0
1730253240000|2024-10-30 01:54:00|4317|4311|4316.8|4310.8|4317|4311|4316.8|4310.8|0
1730253250000|2024-10-30 01:54:10|4316.5|4310.5|4316.8|4310.8|4316.8|4310.8|4316.5|4310.5|0
1730253260000|2024-10-30 01:54:20|4316.5|4310.5|4316.8|4310.8|4316.8|4310.8|4316.5|4310.5|0
1730253270000|2024-10-30 01:54:30|4317.2|4311.2|4317|4311|4317.3|4311.3|4317|4311|0
1730253280000|2024-10-30 01:54:40|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|0
1730253290000|2024-10-30 01:54:50|4317.3|4311.3|4317.1|4311.1|4317.3|4311.3|4317.1|4311.1|5
1730253300000|2024-10-30 01:55:00|4317.5|4311.5|4316.1|4310.1|4317.8|4311.8|4316.1|4310.1|2
1730253310000|2024-10-30 01:55:10|4316.5|4310.5|4316.6|4310.6|4316.6|4310.6|4316.1|4310.1|0
1730253320000|2024-10-30 01:55:20|4317|4311|4316.6|4310.6|4317|4311|4316.6|4310.6|1
1730253330000|2024-10-30 01:55:30|4316|4310|4316|4310|4316|4310|4316|4310|1
1730253350000|2024-10-30 01:55:50|4315.5|4309.5|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|1
1730253360000|2024-10-30 01:56:00|4315.1|4309.1|4315|4309|4315.1|4309.1|4315|4309|1
1730253380000|2024-10-30 01:56:20|4314.6|4308.6|4314.6|4308.6|4315|4309|4314.6|4308.6|1
1730253390000|2024-10-30 01:56:30|4315|4309|4314.6|4308.6|4315|4309|4314.6|4308.6|0
1730253400000|2024-10-30 01:56:40|4315|4309|4315.8|4309.8|4316.1|4310.1|4315|4309|1
1730253410000|2024-10-30 01:56:50|4315.5|4309.5|4315.5|4309.5|4315.8|4309.8|4315.5|4309.5|0
1730253420000|2024-10-30 01:57:00|4315.8|4309.8|4315.5|4309.5|4315.8|4309.8|4315.1|4309.1|0
1730253430000|2024-10-30 01:57:10|4315.1|4309.1|4315.1|4309.1|4315.5|4309.5|4315|4309|0
1730253440000|2024-10-30 01:57:20|4315.5|4309.5|4315.1|4309.1|4315.5|4309.5|4315|4309|0
1730253450000|2024-10-30 01:57:30|4315|4309|4315|4309|4315|4309|4315|4309|0
1730253460000|2024-10-30 01:57:40|4315.5|4309.5|4316.1|4310.1|4316.1|4310.1|4315.5|4309.5|0
1730253470000|2024-10-30 01:57:50|4316|4310|4316.1|4310.1|4316.1|4310.1|4315.8|4309.8|0
1730253480000|2024-10-30 01:58:00|4315.8|4309.8|4315.8|4309.8|4316.1|4310.1|4315.5|4309.5|0
1730253490000|2024-10-30 01:58:10|4315.1|4309.1|4315.5|4309.5|4315.5|4309.5|4315.1|4309.1|0
1730253500000|2024-10-30 01:58:20|4315|4309|4315.8|4309.8|4316.1|4310.1|4315|4309|0
1730253510000|2024-10-30 01:58:30|4315.5|4309.5|4315.8|4309.8|4315.8|4309.8|4315.5|4309.5|0
1730253520000|2024-10-30 01:58:40|4315.5|4309.5|4315|4309|4315.8|4309.8|4315|4309|0
1730253530000|2024-10-30 01:58:50|4315.1|4309.1|4315.8|4309.8|4315.8|4309.8|4315.1|4309.1|0
1730253540000|2024-10-30 01:59:00|4315.1|4309.1|4315.8|4309.8|4315.8|4309.8|4315|4309|0
1730253550000|2024-10-30 01:59:10|4315.5|4309.5|4315|4309|4315.5|4309.5|4315|4309|0
1730253560000|2024-10-30 01:59:20|4314|4308|4314.3|4308.3|4314.3|4308.3|4314|4308|1
1730253570000|2024-10-30 01:59:30|4314|4308|4314.3|4308.3|4314.3|4308.3|4314|4308|0
1730253580000|2024-10-30 01:59:40|4314|4308|4314|4308|4314|4308|4313.8|4307.8|0
1730253590000|2024-10-30 01:59:50|4314.3|4308.3|4314.8|4308.8|4314.8|4308.8|4314.3|4308.3|1
1730253600000|2024-10-30 02:00:00|4314.3|4308.3|4314.1|4308.1|4314.8|4308.8|4313|4307|3
1730253610000|2024-10-30 02:00:10|4314|4308|4314|4308|4314|4308|4314|4308|0
1730253620000|2024-10-30 02:00:20|4313.8|4307.8|4314|4308|4314|4308|4313.8|4307.8|0
1730253630000|2024-10-30 02:00:30|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|0
1730253640000|2024-10-30 02:00:40|4315|4309|4315.8|4309.8|4316.3|4310.3|4315|4309|8
1730253650000|2024-10-30 02:00:50|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|1
1730253660000|2024-10-30 02:01:00|4317.8|4311.8|4317.5|4311.5|4318|4312|4317.5|4311.5|5
1730253670000|2024-10-30 02:01:10|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|4317.8|4311.8|0
1730253680000|2024-10-30 02:01:20|4318|4312|4318.8|4312.8|4319.3|4313.3|4318|4312|11
1730253690000|2024-10-30 02:01:30|4318.3|4312.3|4318.8|4312.8|4318.8|4312.8|4318.3|4312.3|2
1730253700000|2024-10-30 02:01:40|4319|4313|4319|4313|4319|4313|4319|4313|0
1730253730000|2024-10-30 02:02:10|4318.3|4312.3|4317|4311|4318.3|4312.3|4316.1|4310.1|9
1730253740000|2024-10-30 02:02:20|4317.3|4311.3|4317.5|4311.5|4317.5|4311.5|4317.3|4311.3|1
1730253750000|2024-10-30 02:02:30|4317.3|4311.3|4317|4311|4317.3|4311.3|4317|4311|0
1730253760000|2024-10-30 02:02:40|4317.1|4311.1|4317|4311|4317.1|4311.1|4316.6|4310.6|0
1730253770000|2024-10-30 02:02:50|4316.6|4310.6|4316|4310|4316.6|4310.6|4316|4310|1
1730253780000|2024-10-30 02:03:00|4315.8|4309.8|4314.5|4308.5|4316|4310|4314|4308|1
1730253790000|2024-10-30 02:03:10|4314.3|4308.3|4312.8|4306.8|4314.3|4308.3|4312.8|4306.8|1
1730253800000|2024-10-30 02:03:20|4312.5|4306.5|4312.8|4306.8|4312.8|4306.8|4312.1|4306.1|0
1730253810000|2024-10-30 02:03:30|4312.1|4306.1|4312|4306|4312.5|4306.5|4312|4306|0
1730253820000|2024-10-30 02:03:40|4312.3|4306.3|4312|4306|4312.8|4306.8|4312|4306|1
1730253830000|2024-10-30 02:03:50|4312.1|4306.1|4312.1|4306.1|4312.5|4306.5|4312.1|4306.1|1
1730253840000|2024-10-30 02:04:00|4312.5|4306.5|4313|4307|4313|4307|4312.1|4306.1|0
1730253850000|2024-10-30 02:04:10|4312.8|4306.8|4312|4306|4313|4307|4312|4306|7
1730253870000|2024-10-30 02:04:30|||||||||1
1730253890000|2024-10-30 02:04:50|4311.6|4305.6|4311.8|4305.8|4311.8|4305.8|4311|4305|1
1730253900000|2024-10-30 02:05:00|4312|4306|4312|4306|4312|4306|4311.6|4305.6|0
1730253910000|2024-10-30 02:05:10|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|5
1730253920000|2024-10-30 02:05:20|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.5|4305.5|0
1730253930000|2024-10-30 02:05:30|4311.5|4305.5|4311.5|4305.5|4311.8|4305.8|4311.5|4305.5|0
1730253940000|2024-10-30 02:05:40|4311.3|4305.3|4308.8|4302.8|4311.3|4305.3|4308.5|4302.5|5
1730253950000|2024-10-30 02:05:50|4309|4303|4308|4302|4309|4303|4308|4302|4
1730253960000|2024-10-30 02:06:00|4307|4301|4305.5|4299.5|4307|4301|4305.5|4299.5|3
1730253970000|2024-10-30 02:06:10|4305|4299|4306|4300|4306|4300|4305|4299|5
1730253980000|2024-10-30 02:06:20|4305.8|4299.8|4304.8|4298.8|4305.8|4299.8|4304.8|4298.8|5
1730253990000|2024-10-30 02:06:30|||||||||2
1730254000000|2024-10-30 02:06:40|4305|4299|4303.8|4297.8|4305.3|4299.3|4303.8|4297.8|0
1730254010000|2024-10-30 02:06:50|4303.7|4297.7|4304|4298|4304.3|4298.3|4303.1|4297.1|3
1730254020000|2024-10-30 02:07:00|4303|4297|4304.5|4298.5|4304.5|4298.5|4303|4297|7
1730254030000|2024-10-30 02:07:10|4304.8|4298.8|4305.8|4299.8|4305.8|4299.8|4304|4298|2
1730254040000|2024-10-30 02:07:20|4305.7|4299.7|4305.8|4299.8|4305.8|4299.8|4305.7|4299.7|1
1730254060000|2024-10-30 02:07:40|4305.7|4299.7|4302.8|4296.8|4305.7|4299.7|4302.8|4296.8|1
1730254080000|2024-10-30 02:08:00|4302.5|4296.5|4300.8|4294.8|4302.5|4296.5|4300.3|4294.3|3
1730254090000|2024-10-30 02:08:10|4300.7|4294.7|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|1
1730254100000|2024-10-30 02:08:20|4300.5|4294.5|4300.8|4294.8|4300.8|4294.8|4300.1|4294.1|0
1730254110000|2024-10-30 02:08:30|4300.5|4294.5|4300.8|4294.8|4300.8|4294.8|4300.3|4294.3|0
1730254120000|2024-10-30 02:08:40|4301|4295|4301.8|4295.8|4302|4296|4301|4295|1
1730254130000|2024-10-30 02:08:50|4301.5|4295.5|4301.3|4295.3|4301.8|4295.8|4301|4295|1
1730254140000|2024-10-30 02:09:00|4301|4295|4300.8|4294.8|4301.3|4295.3|4298.1|4292.1|8
1730254150000|2024-10-30 02:09:10|4300.5|4294.5|4301.3|4295.3|4301.3|4295.3|4299.3|4293.3|7
1730254180000|2024-10-30 02:09:40|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|0
1730254190000|2024-10-30 02:09:50|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|0
1730254200000|2024-10-30 02:10:00|4302.3|4296.3|4301.8|4295.8|4302.3|4296.3|4301.8|4295.8|0
1730254210000|2024-10-30 02:10:10|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|0
1730254230000|2024-10-30 02:10:30|4302.8|4296.8|4301.8|4295.8|4302.8|4296.8|4301.8|4295.8|1
1730254260000|2024-10-30 02:11:00|4301.1|4295.1|4301.5|4295.5|4301.8|4295.8|4300.8|4294.8|0
1730254270000|2024-10-30 02:11:10|4301.8|4295.8|4302|4296|4302.8|4296.8|4301.3|4295.3|0
1730254280000|2024-10-30 02:11:20|4302.1|4296.1|4302|4296|4302.8|4296.8|4302|4296|0
1730254290000|2024-10-30 02:11:30|4302.5|4296.5|4302.8|4296.8|4302.8|4296.8|4302.5|4296.5|0
1730254310000|2024-10-30 02:11:50|4303|4297|4302.8|4296.8|4303|4297|4302.5|4296.5|2
1730254320000|2024-10-30 02:12:00|4303|4297|4303.3|4297.3|4303.3|4297.3|4302.8|4296.8|0
1730254340000|2024-10-30 02:12:20|4301.9|4295.9|4296.8|4290.8|4301.9|4295.9|4296.5|4290.5|105
1730254370000|2024-10-30 02:12:50|4296.5|4290.5|4296.5|4290.5|4296.8|4290.8|4296.5|4290.5|13
1730254380000|2024-10-30 02:13:00|4296|4290|4296|4290|4296|4290|4296|4290|0
1730254390000|2024-10-30 02:13:10|4296.5|4290.5|4296.5|4290.5|4297|4291|4296.5|4290.5|3
1730254410000|2024-10-30 02:13:30|4297|4291|4297|4291|4297|4291|4297|4291|0
1730254460000|2024-10-30 02:14:20|4296|4290|4296|4290|4296|4290|4295.6|4289.6|1
1730254470000|2024-10-30 02:14:30|4298.5|4292.5|4298.5|4292.5|4298.7|4292.7|4297.8|4291.8|8
1730254480000|2024-10-30 02:14:40|4298.3|4292.3|4296.5|4290.5|4298.8|4292.8|4296.5|4290.5|4
1730254490000|2024-10-30 02:14:50|4296|4290|4296.5|4290.5|4296.5|4290.5|4296|4290|0
1730254500000|2024-10-30 02:15:00|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1730254510000|2024-10-30 02:15:10|4297|4291|4297.3|4291.3|4297.3|4291.3|4297|4291|0
1730254520000|2024-10-30 02:15:20|4297|4291|4297|4291|4297|4291|4297|4291|0
1730254530000|2024-10-30 02:15:30|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|0
1730254540000|2024-10-30 02:15:40|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1730254560000|2024-10-30 02:16:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|1
1730254620000|2024-10-30 02:17:00|4297|4291|4297|4291|4297|4291|4297|4291|6
1730254670000|2024-10-30 02:17:50|4297.3|4291.3|4297.5|4291.5|4297.5|4291.5|4297.3|4291.3|1
1730254680000|2024-10-30 02:18:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1730254690000|2024-10-30 02:18:10|4296.8|4290.8|4295.6|4289.6|4296.8|4290.8|4295.6|4289.6|9
1730254720000|2024-10-30 02:18:40|||||||||4
1730254730000|2024-10-30 02:18:50|4296|4290|4296|4290|4296|4290|4296|4290|0
1730254780000|2024-10-30 02:19:40|||||||||6
1730254800000|2024-10-30 02:20:00|4296.3|4290.3|4296|4290|4296.3|4290.3|4296|4290|2
1730254810000|2024-10-30 02:20:10|||||||||1
1730254860000|2024-10-30 02:21:00|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1730254870000|2024-10-30 02:21:10|4296|4290|4294|4288|4296|4290|4294|4288|3
1730254880000|2024-10-30 02:21:20|4295|4289|4295.3|4289.3|4295.3|4289.3|4295|4289|6
1730254890000|2024-10-30 02:21:30|4295.7|4289.7|4295.5|4289.5|4295.7|4289.7|4295|4289|1
1730254900000|2024-10-30 02:21:40|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1730254910000|2024-10-30 02:21:50|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1730254920000|2024-10-30 02:22:00|4295.8|4289.8|4296.3|4290.3|4296.3|4290.3|4295.8|4289.8|0
1730254930000|2024-10-30 02:22:10|4296|4290|4296|4290|4296|4290|4296|4290|1
1730254970000|2024-10-30 02:22:50|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|2
1730254980000|2024-10-30 02:23:00|4296|4290|4295|4289|4296|4290|4295|4289|19
1730254990000|2024-10-30 02:23:10|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1730255010000|2024-10-30 02:23:30|4295|4289|4295|4289|4295|4289|4295|4289|0
1730255040000|2024-10-30 02:24:00|4293|4287|4293|4287|4293|4287|4293|4287|17
1730255050000|2024-10-30 02:24:10|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|1
1730255070000|2024-10-30 02:24:30|4292.8|4286.8|4293|4287|4293|4287|4292.8|4286.8|0
1730255080000|2024-10-30 02:24:40|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1730255100000|2024-10-30 02:25:00|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|1
1730255120000|2024-10-30 02:25:20|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1730255140000|2024-10-30 02:25:40|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|1
1730255150000|2024-10-30 02:25:50|4294.8|4288.8|4295.5|4289.5|4295.8|4289.8|4294.8|4288.8|2
1730255160000|2024-10-30 02:26:00|4295.6|4289.6|4295.5|4289.5|4296|4290|4295.5|4289.5|1
1730255170000|2024-10-30 02:26:10|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1730255210000|2024-10-30 02:26:50|4295.3|4289.3|4295.8|4289.8|4295.8|4289.8|4295.1|4289.1|0
1730255220000|2024-10-30 02:27:00|4295.1|4289.1|4295.5|4289.5|4295.5|4289.5|4295.1|4289.1|0
1730255240000|2024-10-30 02:27:20|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1730255260000|2024-10-30 02:27:40|4295.7|4289.7|4295.8|4289.8|4295.8|4289.8|4295.7|4289.7|1
1730255280000|2024-10-30 02:28:00|4295|4289|4295|4289|4295.1|4289.1|4295|4289|0
1730255290000|2024-10-30 02:28:10|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1730255310000|2024-10-30 02:28:30|4295|4289|4294.8|4288.8|4295|4289|4294.8|4288.8|0
1730255320000|2024-10-30 02:28:40|4295|4289|4295|4289|4295|4289|4295|4289|1
1730255360000|2024-10-30 02:29:20|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|1
1730255370000|2024-10-30 02:29:30|4295|4289|4295|4289|4295|4289|4295|4289|0
1730255390000|2024-10-30 02:29:50|4294.8|4288.8|4295|4289|4295|4289|4294.8|4288.8|0
1730255400000|2024-10-30 02:30:00|4294.8|4288.8|4291.8|4285.8|4294.8|4288.8|4291|4285|19
1730255410000|2024-10-30 02:30:10|4292|4286|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|1
1730255420000|2024-10-30 02:30:20|4292|4286|4291.8|4285.8|4292.8|4286.8|4291.5|4285.5|0
1730255430000|2024-10-30 02:30:30|4291.7|4285.7|4291|4285|4291.8|4285.8|4291|4285|3
1730255440000|2024-10-30 02:30:40|4291.3|4285.3|4291|4285|4291.3|4285.3|4291|4285|2
1730255460000|2024-10-30 02:31:00|4290.3|4284.3|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|5
1730255470000|2024-10-30 02:31:10|||||||||6
1730255480000|2024-10-30 02:31:20|4289.7|4283.7|4289.3|4283.3|4289.7|4283.7|4289.3|4283.3|0
1730255490000|2024-10-30 02:31:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1730255500000|2024-10-30 02:31:40|4290.5|4284.5|4292.2|4286.2|4292.2|4286.2|4290.5|4284.5|3
1730255510000|2024-10-30 02:31:50|4291.8|4285.8|4291.8|4285.8|4292.5|4286.5|4291.2|4285.2|0
1730255520000|2024-10-30 02:32:00|4291.7|4285.7|4292.2|4286.2|4292.5|4286.5|4290.8|4284.8|0
1730255530000|2024-10-30 02:32:10|4292.3|4286.3|4293.7|4287.7|4293.7|4287.7|4292.3|4286.3|0
1730255540000|2024-10-30 02:32:20|4293|4287|4292.8|4286.8|4293.5|4287.5|4292.2|4286.2|0
1730255550000|2024-10-30 02:32:30|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4292.8|4286.8|0
1730255560000|2024-10-30 02:32:40|4293.5|4287.5|4293.5|4287.5|4293.7|4287.7|4293.2|4287.2|0
1730255570000|2024-10-30 02:32:50|4294.4|4288.4|4294.5|4288.5|4294.5|4288.5|4294.4|4288.4|0
1730255580000|2024-10-30 02:33:00|4293.8|4287.8|4293.8|4287.8|4294.2|4288.2|4293.5|4287.5|0
1730255590000|2024-10-30 02:33:10|4294.2|4288.2|4294.5|4288.5|4294.8|4288.8|4294.2|4288.2|1
1730255600000|2024-10-30 02:33:20|4294.2|4288.2|4294.2|4288.2|4294.5|4288.5|4294.2|4288.2|0
1730255610000|2024-10-30 02:33:30|4293.8|4287.8|4293.8|4287.8|4294.2|4288.2|4292.8|4286.8|0
1730255620000|2024-10-30 02:33:40|4293.7|4287.7|4293|4287|4293.8|4287.8|4293|4287|0
1730255630000|2024-10-30 02:33:50|4293.1|4287.1|4293.8|4287.8|4293.8|4287.8|4293.1|4287.1|0
1730255640000|2024-10-30 02:34:00|4293.7|4287.7|4291.8|4285.8|4293.7|4287.7|4291.3|4285.3|6
1730255650000|2024-10-30 02:34:10|4292.3|4286.3|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|0
1730255660000|2024-10-30 02:34:20|4292.5|4286.5|4293.1|4287.1|4293.1|4287.1|4292.5|4286.5|0
1730255670000|2024-10-30 02:34:30|4292.8|4286.8|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|0
1730255680000|2024-10-30 02:34:40|4293.1|4287.1|4293.3|4287.3|4293.5|4287.5|4293.1|4287.1|0
1730255690000|2024-10-30 02:34:50|4293|4287|4292.8|4286.8|4293|4287|4292.8|4286.8|1
1730255700000|2024-10-30 02:35:00|4291.8|4285.8|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|0
1730255710000|2024-10-30 02:35:10|4292|4286|4292.8|4286.8|4292.8|4286.8|4292|4286|0
1730255720000|2024-10-30 02:35:20|4292.1|4286.1|4291.5|4285.5|4292.8|4286.8|4291.5|4285.5|0
1730255730000|2024-10-30 02:35:30|4291.8|4285.8|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|0
1730255740000|2024-10-30 02:35:40|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|0
1730255750000|2024-10-30 02:35:50|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.2|4283.2|0
1730255760000|2024-10-30 02:36:00|4289.5|4283.5|4289.2|4283.2|4289.8|4283.8|4289.2|4283.2|0
1730255770000|2024-10-30 02:36:10|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4289.5|4283.5|2
1730255780000|2024-10-30 02:36:20|4290.3|4284.3|4289.8|4283.8|4290.8|4284.8|4289.8|4283.8|1
1730255790000|2024-10-30 02:36:30|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|0
1730255800000|2024-10-30 02:36:40|4291.2|4285.2|4290.5|4284.5|4291.7|4285.7|4290.2|4284.2|1
1730255810000|2024-10-30 02:36:50|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1730255820000|2024-10-30 02:37:00|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.2|4285.2|0
1730255830000|2024-10-30 02:37:10|4291.5|4285.5|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|0
1730255840000|2024-10-30 02:37:20|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4289.8|4283.8|0
1730255850000|2024-10-30 02:37:30|4290.5|4284.5|4289.5|4283.5|4290.5|4284.5|4289.2|4283.2|0
1730255860000|2024-10-30 02:37:40|4289.2|4283.2|4289|4283|4289.2|4283.2|4289|4283|0
1730255870000|2024-10-30 02:37:50|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|0
1730255880000|2024-10-30 02:38:00|4289.5|4283.5|4289.5|4283.5|4289.7|4283.7|4289.5|4283.5|0
1730255890000|2024-10-30 02:38:10|4289.7|4283.7|4289.5|4283.5|4289.7|4283.7|4289.5|4283.5|0
1730255900000|2024-10-30 02:38:20|4289|4283|4286.3|4280.3|4289|4283|4286.3|4280.3|22
1730255910000|2024-10-30 02:38:30|4286|4280|4286.7|4280.7|4286.7|4280.7|4286|4280|5
1730255940000|2024-10-30 02:39:00|4286.3|4280.3|4286.7|4280.7|4286.7|4280.7|4286|4280|36
1730255950000|2024-10-30 02:39:10|4288.8|4282.8|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|11
1730255960000|2024-10-30 02:39:20|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.2|4282.2|0
1730255970000|2024-10-30 02:39:30|4288.7|4282.7|4288.7|4282.7|4289.2|4283.2|4287.8|4281.8|1
1730255980000|2024-10-30 02:39:40|4288.8|4282.8|4289.7|4283.7|4289.7|4283.7|4288.8|4282.8|0
1730255990000|2024-10-30 02:39:50|4290|4284|4290.7|4284.7|4290.7|4284.7|4289.7|4283.7|1
1730256000000|2024-10-30 02:40:00|4290.5|4284.5|4290.8|4284.8|4292.2|4286.2|4290.2|4284.2|2
1730256010000|2024-10-30 02:40:10|4291.5|4285.5|4291.7|4285.7|4291.8|4285.8|4291.5|4285.5|0
1730256020000|2024-10-30 02:40:20|4291.8|4285.8|4291.7|4285.7|4292.2|4286.2|4291.5|4285.5|0
1730256030000|2024-10-30 02:40:30|4291.5|4285.5|4291.7|4285.7|4291.8|4285.8|4290.8|4284.8|0
1730256040000|2024-10-30 02:40:40|4291.5|4285.5|4291.7|4285.7|4291.7|4285.7|4291.5|4285.5|0
1730256050000|2024-10-30 02:40:50|4291.8|4285.8|4292.2|4286.2|4292.5|4286.5|4291.8|4285.8|0
1730256060000|2024-10-30 02:41:00|4291.8|4285.8|4291.8|4285.8|4292.2|4286.2|4291.8|4285.8|0
1730256070000|2024-10-30 02:41:10|4291.7|4285.7|4292.5|4286.5|4292.7|4286.7|4291.7|4285.7|0
1730256080000|2024-10-30 02:41:20|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4291.8|4285.8|0
1730256090000|2024-10-30 02:41:30|4291.8|4285.8|4291.5|4285.5|4291.8|4285.8|4291.5|4285.5|0
1730256100000|2024-10-30 02:41:40|4291.2|4285.2|4291.5|4285.5|4291.7|4285.7|4290.8|4284.8|0
1730256110000|2024-10-30 02:41:50|4291.7|4285.7|4290.8|4284.8|4291.7|4285.7|4290.8|4284.8|0
1730256120000|2024-10-30 02:42:00|4291.2|4285.2|4291.2|4285.2|4291.5|4285.5|4291.2|4285.2|0
1730256130000|2024-10-30 02:42:10|4291.5|4285.5|4290.5|4284.5|4291.5|4285.5|4289.7|4283.7|0
1730256140000|2024-10-30 02:42:20|4290.2|4284.2|4291.2|4285.2|4291.7|4285.7|4290.2|4284.2|0
1730256150000|2024-10-30 02:42:30|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|0
1730256160000|2024-10-30 02:42:40|4291.7|4285.7|4292.5|4286.5|4292.5|4286.5|4291.7|4285.7|1
1730256170000|2024-10-30 02:42:50|4292.7|4286.7|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|0
1730256180000|2024-10-30 02:43:00|4292.5|4286.5|4293.2|4287.2|4293.5|4287.5|4292.2|4286.2|0
1730256190000|2024-10-30 02:43:10|4293.5|4287.5|4293.8|4287.8|4294.5|4288.5|4293.5|4287.5|0
1730256200000|2024-10-30 02:43:20|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4293.8|4287.8|0
1730256210000|2024-10-30 02:43:30|4293.8|4287.8|4294.8|4288.8|4294.8|4288.8|4293.8|4287.8|0
1730256220000|2024-10-30 02:43:40|4295.2|4289.2|4294.8|4288.8|4295.2|4289.2|4294.8|4288.8|0
1730256230000|2024-10-30 02:43:50|4294.7|4288.7|4294.8|4288.8|4294.8|4288.8|4294.7|4288.7|0
1730256250000|2024-10-30 02:44:10|4294.7|4288.7|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|0
1730256260000|2024-10-30 02:44:20|4296.7|4290.7|4296.5|4290.5|4296.7|4290.7|4296.2|4290.2|5
1730256270000|2024-10-30 02:44:30|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|0
1730256280000|2024-10-30 02:44:40|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1730256290000|2024-10-30 02:44:50|4296.2|4290.2|4296.5|4290.5|4296.5|4290.5|4295.8|4289.8|0
1730256300000|2024-10-30 02:45:00|4296.2|4290.2|4296.5|4290.5|4296.5|4290.5|4296.2|4290.2|0
1730256310000|2024-10-30 02:45:10|4296.7|4290.7|4297.5|4291.5|4297.5|4291.5|4296.7|4290.7|1
1730256320000|2024-10-30 02:45:20|4296.8|4290.8|4296.7|4290.7|4297.5|4291.5|4296.7|4290.7|0
1730256330000|2024-10-30 02:45:30|4295.8|4289.8|4294.5|4288.5|4296.2|4290.2|4293.8|4287.8|3
1730256340000|2024-10-30 02:45:40|4294.2|4288.2|4292.7|4286.7|4294.5|4288.5|4292.7|4286.7|5
1730256350000|2024-10-30 02:45:50|4292.5|4286.5|4293.5|4287.5|4293.5|4287.5|4292.5|4286.5|0
1730256360000|2024-10-30 02:46:00|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292.4|4286.4|2
1730256380000|2024-10-30 02:46:20|4292.7|4286.7|4293.5|4287.5|4293.5|4287.5|4292.7|4286.7|0
1730256400000|2024-10-30 02:46:40|4293.7|4287.7|4294.5|4288.5|4294.7|4288.7|4293.7|4287.7|1
1730256410000|2024-10-30 02:46:50|4294.7|4288.7|4294.5|4288.5|4294.7|4288.7|4294.2|4288.2|0
1730256420000|2024-10-30 02:47:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.5|4288.5|0
1730256430000|2024-10-30 02:47:10|4294.5|4288.5|4293.7|4287.7|4294.7|4288.7|4293.5|4287.5|0
1730256440000|2024-10-30 02:47:20|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|2
1730256450000|2024-10-30 02:47:30|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|0
1730256460000|2024-10-30 02:47:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1730256470000|2024-10-30 02:47:50|4294.2|4288.2|4294.2|4288.2|4294.5|4288.5|4294.2|4288.2|0
1730256480000|2024-10-30 02:48:00|4293.8|4287.8|4293.7|4287.7|4293.8|4287.8|4293.5|4287.5|0
1730256490000|2024-10-30 02:48:10|4293.5|4287.5|4293.8|4287.8|4293.8|4287.8|4293.5|4287.5|0
1730256500000|2024-10-30 02:48:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1730256510000|2024-10-30 02:48:30|4293.8|4287.8|4294.5|4288.5|4294.7|4288.7|4293.8|4287.8|0
1730256520000|2024-10-30 02:48:40|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|0
1730256530000|2024-10-30 02:48:50|4293.5|4287.5|4292.8|4286.8|4293.5|4287.5|4292.5|4286.5|0
1730256540000|2024-10-30 02:49:00|4292.5|4286.5|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|0
1730256550000|2024-10-30 02:49:10|4292|4286|4291.7|4285.7|4292.3|4286.3|4291.2|4285.2|2
1730256560000|2024-10-30 02:49:20|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|0
1730256570000|2024-10-30 02:49:30|4292.2|4286.2|4292.5|4286.5|4292.5|4286.5|4291.8|4285.8|0
1730256580000|2024-10-30 02:49:40|4292.2|4286.2|4292.5|4286.5|4292.5|4286.5|4292.2|4286.2|0
1730256590000|2024-10-30 02:49:50|4292.2|4286.2|4291.5|4285.5|4292.2|4286.2|4291.5|4285.5|0
1730256600000|2024-10-30 02:50:00|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|0
1730256610000|2024-10-30 02:50:10|4291.5|4285.5|4293.7|4287.7|4293.7|4287.7|4291.5|4285.5|0
1730256620000|2024-10-30 02:50:20|4293.5|4287.5|4293.2|4287.2|4293.5|4287.5|4293.2|4287.2|0
1730256630000|2024-10-30 02:50:30|4292.8|4286.8|4293.5|4287.5|4293.5|4287.5|4292.8|4286.8|0
1730256640000|2024-10-30 02:50:40|4293.2|4287.2|4293.5|4287.5|4293.5|4287.5|4292.8|4286.8|1
1730256650000|2024-10-30 02:50:50|4293.2|4287.2|4292.5|4286.5|4293.5|4287.5|4292.5|4286.5|0
1730256660000|2024-10-30 02:51:00|4292.7|4286.7|4294.2|4288.2|4294.2|4288.2|4292.7|4286.7|0
1730256670000|2024-10-30 02:51:10|4294.5|4288.5|4295.2|4289.2|4295.2|4289.2|4294.5|4288.5|0
1730256680000|2024-10-30 02:51:20|4294.5|4288.5|4294.8|4288.8|4294.8|4288.8|4294.2|4288.2|0
1730256690000|2024-10-30 02:51:30|4294.7|4288.7|4294.5|4288.5|4294.7|4288.7|4294.2|4288.2|0
1730256700000|2024-10-30 02:51:40|4294.7|4288.7|4294.8|4288.8|4294.8|4288.8|4294.7|4288.7|0
1730256710000|2024-10-30 02:51:50|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1730256720000|2024-10-30 02:52:00|4294.2|4288.2|4294.8|4288.8|4294.8|4288.8|4293.8|4287.8|0
1730256740000|2024-10-30 02:52:20|4294.2|4288.2|4294.8|4288.8|4294.8|4288.8|4294.2|4288.2|0
1730256750000|2024-10-30 02:52:30|4294.7|4288.7|4294.8|4288.8|4294.8|4288.8|4294.5|4288.5|0
1730256760000|2024-10-30 02:52:40|4294.7|4288.7|4294.5|4288.5|4294.8|4288.8|4293.8|4287.8|0
1730256780000|2024-10-30 02:53:00|4294.2|4288.2|4293.8|4287.8|4294.2|4288.2|4293.8|4287.8|0
1730256790000|2024-10-30 02:53:10|4294.2|4288.2|4292.5|4286.5|4294.2|4288.2|4292.5|4286.5|0
1730256800000|2024-10-30 02:53:20|4292.4|4286.4|4291.5|4285.5|4292.5|4286.5|4291.5|4285.5|1
1730256810000|2024-10-30 02:53:30|4291.8|4285.8|4291.5|4285.5|4292.2|4286.2|4291.2|4285.2|1
1730256820000|2024-10-30 02:53:40|4291.7|4285.7|4291.5|4285.5|4291.8|4285.8|4291.5|4285.5|0
1730256830000|2024-10-30 02:53:50|4291.7|4285.7|4292.5|4286.5|4292.5|4286.5|4291.7|4285.7|0
1730256840000|2024-10-30 02:54:00|4292.7|4286.7|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|0
1730256850000|2024-10-30 02:54:10|4291.7|4285.7|4291.5|4285.5|4292.5|4286.5|4291.5|4285.5|0
1730256860000|2024-10-30 02:54:20|4291.7|4285.7|4292.5|4286.5|4292.5|4286.5|4291.7|4285.7|2
1730256870000|2024-10-30 02:54:30|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|0
1730256880000|2024-10-30 02:54:40|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|0
1730256890000|2024-10-30 02:54:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1730256900000|2024-10-30 02:55:00|4293.7|4287.7|4294.7|4288.7|4294.7|4288.7|4292.8|4286.8|0
1730256910000|2024-10-30 02:55:10|4294.8|4288.8|4295.8|4289.8|4296.2|4290.2|4294.8|4288.8|0
1730256920000|2024-10-30 02:55:20|4296.2|4290.2|4297.7|4291.7|4297.7|4291.7|4296.2|4290.2|0
1730256930000|2024-10-30 02:55:30|4297|4291|4297.3|4291.3|4297.3|4291.3|4296.8|4290.8|0
1730256940000|2024-10-30 02:55:40|4296.8|4290.8|4297.3|4291.3|4297.7|4291.7|4296.8|4290.8|0
1730256950000|2024-10-30 02:55:50|4297.2|4291.2|4296.3|4290.3|4297.5|4291.5|4295.8|4289.8|0
1730256960000|2024-10-30 02:56:00|4296.2|4290.2|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|1
1730256970000|2024-10-30 02:56:10|4295.5|4289.5|4295.7|4289.7|4295.8|4289.8|4295.5|4289.5|0
1730256980000|2024-10-30 02:56:20|4295.2|4289.2|4294.8|4288.8|4295.2|4289.2|4294.2|4288.2|0
1730256990000|2024-10-30 02:56:30|4295.2|4289.2|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|7
1730257000000|2024-10-30 02:56:40|4296.2|4290.2|4296.3|4290.3|4296.3|4290.3|4296.2|4290.2|0
1730257010000|2024-10-30 02:56:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|1
1730257020000|2024-10-30 02:57:00|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4297.8|4291.8|0
1730257030000|2024-10-30 02:57:10|4299.8|4293.8|4300.7|4294.7|4300.7|4294.7|4299.8|4293.8|1
1730257040000|2024-10-30 02:57:20|4300.5|4294.5|4299.8|4293.8|4300.8|4294.8|4299.8|4293.8|1
1730257050000|2024-10-30 02:57:30|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1730257070000|2024-10-30 02:57:50|4301.2|4295.2|4303.8|4297.8|4303.8|4297.8|4300.8|4294.8|3
1730257080000|2024-10-30 02:58:00|4303.7|4297.7|4303.3|4297.3|4303.8|4297.8|4302.8|4296.8|3
1730257090000|2024-10-30 02:58:10|4303.5|4297.5|4302.5|4296.5|4303.8|4297.8|4302.5|4296.5|0
1730257100000|2024-10-30 02:58:20|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|2
1730257130000|2024-10-30 02:58:50|4301.3|4295.3|4301.5|4295.5|4301.5|4295.5|4301.3|4295.3|0
1730257150000|2024-10-30 02:59:10|4301.3|4295.3|4301.8|4295.8|4301.8|4295.8|4300.8|4294.8|0
1730257160000|2024-10-30 02:59:20|4301.5|4295.5|4300.8|4294.8|4301.5|4295.5|4300.8|4294.8|0
1730257170000|2024-10-30 02:59:30|4301|4295|4301.2|4295.2|4301.8|4295.8|4301|4295|0
1730257180000|2024-10-30 02:59:40|4300.8|4294.8|4301.2|4295.2|4301.8|4295.8|4300.8|4294.8|0
1730257190000|2024-10-30 02:59:50|4301.3|4295.3|4301.8|4295.8|4301.8|4295.8|4301.2|4295.2|0
1730257200000|2024-10-30 03:00:00|4301.5|4295.5|4299.8|4293.8|4301.5|4295.5|4299.8|4293.8|1
1730257210000|2024-10-30 03:00:10|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4298.8|4292.8|0
1730257220000|2024-10-30 03:00:20|4298.7|4292.7|4298.5|4292.5|4298.7|4292.7|4298.2|4292.2|0
1730257230000|2024-10-30 03:00:30|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|0
1730257240000|2024-10-30 03:00:40|4297.8|4291.8|4296.7|4290.7|4297.8|4291.8|4296.7|4290.7|5
1730257260000|2024-10-30 03:01:00|4296.3|4290.3|4295.5|4289.5|4296.3|4290.3|4295.2|4289.2|1
1730257270000|2024-10-30 03:01:10|4295.7|4289.7|4296.5|4290.5|4296.5|4290.5|4295.5|4289.5|5
1730257280000|2024-10-30 03:01:20|4296.2|4290.2|4295.5|4289.5|4296.2|4290.2|4295.5|4289.5|0
1730257290000|2024-10-30 03:01:30|4294.8|4288.8|4294.5|4288.5|4294.8|4288.8|4294.5|4288.5|0
1730257300000|2024-10-30 03:01:40|4294.7|4288.7|4294.8|4288.8|4295.5|4289.5|4294.7|4288.7|1
1730257310000|2024-10-30 03:01:50|4295.2|4289.2|4295.8|4289.8|4295.8|4289.8|4295.2|4289.2|0
1730257320000|2024-10-30 03:02:00|4295.7|4289.7|4294.8|4288.8|4295.7|4289.7|4294.8|4288.8|0
1730257330000|2024-10-30 03:02:10|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1730257340000|2024-10-30 03:02:20|4294.7|4288.7|4295.2|4289.2|4295.5|4289.5|4294.5|4288.5|0
1730257350000|2024-10-30 03:02:30|4295.5|4289.5|4297.2|4291.2|4297.2|4291.2|4295.5|4289.5|0
1730257360000|2024-10-30 03:02:40|4297.5|4291.5|4298.8|4292.8|4298.8|4292.8|4297.5|4291.5|0
1730257370000|2024-10-30 03:02:50|4299.2|4293.2|4300.7|4294.7|4300.7|4294.7|4298.8|4292.8|0
1730257380000|2024-10-30 03:03:00|4300.2|4294.2|4301.2|4295.2|4301.5|4295.5|4299.5|4293.5|2
1730257390000|2024-10-30 03:03:10|4300.8|4294.8|4302.2|4296.2|4302.5|4296.5|4300.8|4294.8|0
1730257400000|2024-10-30 03:03:20|4301.5|4295.5|4300.2|4294.2|4301.5|4295.5|4300.2|4294.2|1
1730257410000|2024-10-30 03:03:30|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.2|4294.2|0
1730257420000|2024-10-30 03:03:40|4300.2|4294.2|4299.8|4293.8|4300.2|4294.2|4299.3|4293.3|0
1730257440000|2024-10-30 03:04:00|4300.2|4294.2|4300.7|4294.7|4300.7|4294.7|4300.2|4294.2|0
1730257450000|2024-10-30 03:04:10|4300.5|4294.5|4299.7|4293.7|4300.5|4294.5|4299.7|4293.7|0
1730257460000|2024-10-30 03:04:20|4299.8|4293.8|4299.7|4293.7|4299.8|4293.8|4299.7|4293.7|0
1730257470000|2024-10-30 03:04:30|4299|4293|4298.8|4292.8|4299|4293|4298.8|4292.8|1
1730257480000|2024-10-30 03:04:40|4298.2|4292.2|4297.5|4291.5|4298.2|4292.2|4297.5|4291.5|0
1730257490000|2024-10-30 03:04:50|4297.3|4291.3|4297.5|4291.5|4297.5|4291.5|4296.8|4290.8|0
1730257500000|2024-10-30 03:05:00|4298.2|4292.2|4297.5|4291.5|4298.2|4292.2|4296.8|4290.8|0
1730257510000|2024-10-30 03:05:10|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4296.8|4290.8|0
1730257520000|2024-10-30 03:05:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1730257530000|2024-10-30 03:05:30|4297.3|4291.3|4297.2|4291.2|4297.3|4291.3|4296.8|4290.8|0
1730257540000|2024-10-30 03:05:40|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|1
1730257550000|2024-10-30 03:05:50|4298|4292|4298.5|4292.5|4298.8|4292.8|4297.8|4291.8|0
1730257560000|2024-10-30 03:06:00|4298.1|4292.1|4297.8|4291.8|4298.1|4292.1|4297.8|4291.8|0
1730257570000|2024-10-30 03:06:10|4297.7|4291.7|4296.8|4290.8|4297.7|4291.7|4296.8|4290.8|0
1730257580000|2024-10-30 03:06:20|4297|4291|4297.5|4291.5|4297.8|4291.8|4297|4291|0
1730257590000|2024-10-30 03:06:30|4297.8|4291.8|4297.8|4291.8|4298.2|4292.2|4297.8|4291.8|0
1730257600000|2024-10-30 03:06:40|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|2
1730257610000|2024-10-30 03:06:50|4296.7|4290.7|4295.8|4289.8|4296.7|4290.7|4295.8|4289.8|0
1730257620000|2024-10-30 03:07:00|4295.7|4289.7|4294.8|4288.8|4295.8|4289.8|4294.8|4288.8|0
1730257630000|2024-10-30 03:07:10|4295.2|4289.2|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|0
1730257640000|2024-10-30 03:07:20|4296.2|4290.2|4296.8|4290.8|4296.8|4290.8|4295.8|4289.8|0
1730257650000|2024-10-30 03:07:30|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4295.8|4289.8|0
1730257670000|2024-10-30 03:07:50|4296.3|4290.3|4295.8|4289.8|4296.5|4290.5|4295.8|4289.8|0
1730257680000|2024-10-30 03:08:00|4296|4290|4296|4290|4296.5|4290.5|4296|4290|0
1730257690000|2024-10-30 03:08:10|4296.5|4290.5|4295.8|4289.8|4296.5|4290.5|4295.8|4289.8|0
1730257700000|2024-10-30 03:08:20|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1730257710000|2024-10-30 03:08:30|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1730257730000|2024-10-30 03:08:50|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|0
1730257740000|2024-10-30 03:09:00|4296|4290|4295.8|4289.8|4296.8|4290.8|4295.8|4289.8|1
1730257750000|2024-10-30 03:09:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1730257760000|2024-10-30 03:09:20|4295.8|4289.8|4295.8|4289.8|4296.8|4290.8|4295.8|4289.8|0
1730257770000|2024-10-30 03:09:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1730257780000|2024-10-30 03:09:40|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1730257790000|2024-10-30 03:09:50|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4294.8|4288.8|0
1730257800000|2024-10-30 03:10:00|4295|4289|4294.8|4288.8|4295.5|4289.5|4294.8|4288.8|0
1730257810000|2024-10-30 03:10:10|4295.2|4289.2|4294.7|4288.7|4295.8|4289.8|4294.7|4288.7|1
1730257820000|2024-10-30 03:10:20|4294.5|4288.5|4295.2|4289.2|4295.2|4289.2|4294.5|4288.5|0
1730257830000|2024-10-30 03:10:30|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1730257840000|2024-10-30 03:10:40|4294.7|4288.7|4294.8|4288.8|4294.8|4288.8|4293.8|4287.8|0
1730257850000|2024-10-30 03:10:50|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|0
1730257860000|2024-10-30 03:11:00|4293.5|4287.5|4290.8|4284.8|4293.7|4287.7|4290.8|4284.8|3
1730257870000|2024-10-30 03:11:10|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|0
1730257890000|2024-10-30 03:11:30|4290.8|4284.8|4291.2|4285.2|4291.7|4285.7|4290.8|4284.8|0
1730257900000|2024-10-30 03:11:40|4290.8|4284.8|4291.2|4285.2|4291.2|4285.2|4290.8|4284.8|0
1730257910000|2024-10-30 03:11:50|4291.3|4285.3|4291.3|4285.3|4291.7|4285.7|4291|4285|0
1730257920000|2024-10-30 03:12:00|4291.8|4285.8|4292.7|4286.7|4292.7|4286.7|4291.8|4285.8|1
1730257930000|2024-10-30 03:12:10|4292.8|4286.8|4293.2|4287.2|4293.3|4287.3|4292.7|4286.7|1
1730257940000|2024-10-30 03:12:20|4293.3|4287.3|4293.7|4287.7|4293.7|4287.7|4293.3|4287.3|0
1730257960000|2024-10-30 03:12:40|4294.2|4288.2|4294.8|4288.8|4294.8|4288.8|4294.2|4288.2|1
1730257970000|2024-10-30 03:12:50|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4293.8|4287.8|0
1730257980000|2024-10-30 03:13:00|4295.5|4289.5|4295.2|4289.2|4295.5|4289.5|4295.2|4289.2|0
1730258010000|2024-10-30 03:13:30|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1730258020000|2024-10-30 03:13:40|4295|4289|4296.7|4290.7|4296.8|4290.8|4295|4289|5
1730258040000|2024-10-30 03:14:00|4296.3|4290.3|4296.8|4290.8|4297|4291|4296.3|4290.3|1
1730258050000|2024-10-30 03:14:10|4296.3|4290.3|4295.7|4289.7|4296.7|4290.7|4295.7|4289.7|2
1730258060000|2024-10-30 03:14:20|4295.5|4289.5|4295.2|4289.2|4295.5|4289.5|4294.8|4288.8|0
1730258070000|2024-10-30 03:14:30|4294.8|4288.8|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|0
1730258080000|2024-10-30 03:14:40|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1730258090000|2024-10-30 03:14:50|4296.8|4290.8|4297.7|4291.7|4297.7|4291.7|4296.8|4290.8|0
1730258100000|2024-10-30 03:15:00|4296.8|4290.8|4298.3|4292.3|4298.3|4292.3|4296.8|4290.8|0
1730258110000|2024-10-30 03:15:10|4298.7|4292.7|4299.8|4293.8|4299.8|4293.8|4298.7|4292.7|2
1730258120000|2024-10-30 03:15:20|4300.2|4294.2|4300.2|4294.2|4300.5|4294.5|4300.2|4294.2|0
1730258130000|2024-10-30 03:15:30|4300.3|4294.3|4300.2|4294.2|4300.8|4294.8|4300.2|4294.2|0
1730258150000|2024-10-30 03:15:50|4299.3|4293.3|4299.8|4293.8|4299.8|4293.8|4299.2|4293.2|0
1730258160000|2024-10-30 03:16:00|4300.2|4294.2|4299.8|4293.8|4300.2|4294.2|4299.3|4293.3|0
1730258170000|2024-10-30 03:16:10|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4298.8|4292.8|0
1730258180000|2024-10-30 03:16:20|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|0
1730258190000|2024-10-30 03:16:30|4298.5|4292.5|4297.8|4291.8|4298.5|4292.5|4297.8|4291.8|0
1730258200000|2024-10-30 03:16:40|4297.5|4291.5|4297.2|4291.2|4297.5|4291.5|4297.2|4291.2|0
1730258210000|2024-10-30 03:16:50|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.2|4291.2|0
1730258220000|2024-10-30 03:17:00|4298.2|4292.2|4297.8|4291.8|4298.2|4292.2|4297.8|4291.8|0
1730258240000|2024-10-30 03:17:20|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1730258250000|2024-10-30 03:17:30|4297.2|4291.2|4296.8|4290.8|4297.2|4291.2|4296.8|4290.8|0
1730258280000|2024-10-30 03:18:00|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4296.8|4290.8|1
1730258290000|2024-10-30 03:18:10|4296.5|4290.5|4295.8|4289.8|4296.5|4290.5|4295.8|4289.8|0
1730258300000|2024-10-30 03:18:20|4295.7|4289.7|4293.8|4287.8|4295.7|4289.7|4293.8|4287.8|0
1730258310000|2024-10-30 03:18:30|4294.2|4288.2|4293.8|4287.8|4294.8|4288.8|4293.8|4287.8|0
1730258320000|2024-10-30 03:18:40|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|1
1730258330000|2024-10-30 03:18:50|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|1
1730258340000|2024-10-30 03:19:00|4294.2|4288.2|4293.8|4287.8|4294.2|4288.2|4293.8|4287.8|0
1730258350000|2024-10-30 03:19:10|4294.2|4288.2|4294.8|4288.8|4294.8|4288.8|4294.2|4288.2|0
1730258360000|2024-10-30 03:19:20|4294.3|4288.3|4294.2|4288.2|4294.3|4288.3|4293.8|4287.8|0
1730258370000|2024-10-30 03:19:30|4294.7|4288.7|4294.8|4288.8|4294.8|4288.8|4294.7|4288.7|0
1730258380000|2024-10-30 03:19:40|4296|4290|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|3
1730258390000|2024-10-30 03:19:50|4295.7|4289.7|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|0
1730258400000|2024-10-30 03:20:00|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|0
1730258420000|2024-10-30 03:20:20|4295|4289|4295.3|4289.3|4295.3|4289.3|4295|4289|0
1730258430000|2024-10-30 03:20:30|4295.7|4289.7|4294.8|4288.8|4295.7|4289.7|4294.8|4288.8|1
1730258440000|2024-10-30 03:20:40|4294.2|4288.2|4293.2|4287.2|4294.5|4288.5|4293.2|4287.2|0
1730258450000|2024-10-30 03:20:50|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1730258460000|2024-10-30 03:21:00|4291.8|4285.8|4291.2|4285.2|4291.8|4285.8|4291.2|4285.2|1
1730258480000|2024-10-30 03:21:20|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1730258490000|2024-10-30 03:21:30|4291.2|4285.2|4291.5|4285.5|4291.5|4285.5|4291.2|4285.2|0
1730258500000|2024-10-30 03:21:40|4291.8|4285.8|4291.7|4285.7|4291.8|4285.8|4291.5|4285.5|0
1730258510000|2024-10-30 03:21:50|4291.8|4285.8|4292.2|4286.2|4292.2|4286.2|4291.8|4285.8|0
1730258520000|2024-10-30 03:22:00|4292.7|4286.7|4292.5|4286.5|4292.7|4286.7|4292.2|4286.2|0
1730258530000|2024-10-30 03:22:10|4292.2|4286.2|4292.2|4286.2|4292.5|4286.5|4291.8|4285.8|0
1730258540000|2024-10-30 03:22:20|4292.5|4286.5|4292.7|4286.7|4292.7|4286.7|4292.5|4286.5|0
1730258550000|2024-10-30 03:22:30|4292.5|4286.5|4292.2|4286.2|4292.5|4286.5|4292.2|4286.2|0
1730258560000|2024-10-30 03:22:40|4292|4286|4291.7|4285.7|4292|4286|4291.7|4285.7|0
1730258570000|2024-10-30 03:22:50|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.7|4285.7|0
1730258580000|2024-10-30 03:23:00|4292.2|4286.2|4291.8|4285.8|4292.2|4286.2|4291.8|4285.8|0
1730258590000|2024-10-30 03:23:10|4292.2|4286.2|4293.2|4287.2|4293.2|4287.2|4292.2|4286.2|1
1730258600000|2024-10-30 03:23:20|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|0
1730258610000|2024-10-30 03:23:30|4292.2|4286.2|4292.8|4286.8|4292.8|4286.8|4292.2|4286.2|0
1730258620000|2024-10-30 03:23:40|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1730258630000|2024-10-30 03:23:50|4292.8|4286.8|4292.8|4286.8|4293.2|4287.2|4292.7|4286.7|0
1730258640000|2024-10-30 03:24:00|4292.7|4286.7|4292.7|4286.7|4292.8|4286.8|4292.7|4286.7|0
1730258650000|2024-10-30 03:24:10|4292.8|4286.8|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1730258660000|2024-10-30 03:24:20|4292.8|4286.8|4293.2|4287.2|4293.2|4287.2|4292.8|4286.8|0
1730258680000|2024-10-30 03:24:40|4292.8|4286.8|4292.7|4286.7|4292.8|4286.8|4292.7|4286.7|0
1730258690000|2024-10-30 03:24:50|4292.8|4286.8|4293.2|4287.2|4293.2|4287.2|4292.8|4286.8|0
1730258700000|2024-10-30 03:25:00|4292.8|4286.8|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|2
1730258720000|2024-10-30 03:25:20|4293.8|4287.8|4293.2|4287.2|4294.2|4288.2|4292.7|4286.7|9
1730258730000|2024-10-30 03:25:30|4292.8|4286.8|4293.2|4287.2|4293.2|4287.2|4292.8|4286.8|0
1730258740000|2024-10-30 03:25:40|4292.8|4286.8|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|1
1730258750000|2024-10-30 03:25:50|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1730258760000|2024-10-30 03:26:00|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|0
1730258770000|2024-10-30 03:26:10|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1730258780000|2024-10-30 03:26:20|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|0
1730258790000|2024-10-30 03:26:30|4290.8|4284.8|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|0
1730258810000|2024-10-30 03:26:50|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1730258820000|2024-10-30 03:27:00|4291.2|4285.2|4291.3|4285.3|4291.8|4285.8|4291.2|4285.2|0
1730258840000|2024-10-30 03:27:20|4290.7|4284.7|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|1
1730258850000|2024-10-30 03:27:30|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|0
1730258860000|2024-10-30 03:27:40|4291.5|4285.5|4291.8|4285.8|4292.2|4286.2|4291.5|4285.5|0
1730258870000|2024-10-30 03:27:50|4292.2|4286.2|4292.2|4286.2|4292.8|4286.8|4292.2|4286.2|0
1730258890000|2024-10-30 03:28:10|4292.5|4286.5|4292.7|4286.7|4292.7|4286.7|4292.5|4286.5|0
1730258900000|2024-10-30 03:28:20|4292.8|4286.8|4292.7|4286.7|4292.8|4286.8|4292.2|4286.2|0
1730258910000|2024-10-30 03:28:30|4292.5|4286.5|4292.2|4286.2|4292.5|4286.5|4292.2|4286.2|0
1730258920000|2024-10-30 03:28:40|4292.5|4286.5|4293.2|4287.2|4293.8|4287.8|4292.5|4286.5|5
1730258930000|2024-10-30 03:28:50|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1730258940000|2024-10-30 03:29:00|4293.3|4287.3|4292.2|4286.2|4293.3|4287.3|4292.2|4286.2|1
1730258950000|2024-10-30 03:29:10|4291.8|4285.8|4291.2|4285.2|4291.8|4285.8|4291.2|4285.2|0
1730258960000|2024-10-30 03:29:20|4290.8|4284.8|4289.7|4283.7|4290.8|4284.8|4289.7|4283.7|1
1730258970000|2024-10-30 03:29:30|4289.5|4283.5|4288.3|4282.3|4289.5|4283.5|4288.3|4282.3|1
1730258980000|2024-10-30 03:29:40|4288.7|4282.7|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|1
1730258990000|2024-10-30 03:29:50|4287.3|4281.3|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|5
1730259000000|2024-10-30 03:30:00|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1730259010000|2024-10-30 03:30:10|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1730259030000|2024-10-30 03:30:30|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|3
1730259040000|2024-10-30 03:30:40|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|1
1730259060000|2024-10-30 03:31:00|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1730259080000|2024-10-30 03:31:20|4288|4282|4288|4282|4288|4282|4288|4282|0
1730259120000|2024-10-30 03:32:00|4287.8|4281.8|4287|4281|4287.8|4281.8|4287|4281|1
1730259140000|2024-10-30 03:32:20|4287.7|4281.7|4287.8|4281.8|4287.8|4281.8|4287.7|4281.7|0
1730259150000|2024-10-30 03:32:30|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1730259160000|2024-10-30 03:32:40|4287.8|4281.8|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|0
1730259210000|2024-10-30 03:33:30|4287|4281|4287|4281|4287|4281|4287|4281|0
1730259240000|2024-10-30 03:34:00|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|2
1730259250000|2024-10-30 03:34:10|4288|4282|4288|4282|4288|4282|4287.8|4281.8|0
1730259280000|2024-10-30 03:34:40|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1730259290000|2024-10-30 03:34:50|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1730259300000|2024-10-30 03:35:00|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1730259310000|2024-10-30 03:35:10|4288|4282|4288|4282|4288|4282|4288|4282|0
1730259340000|2024-10-30 03:35:40|4288.3|4282.3|4287.8|4281.8|4288.3|4282.3|4287.8|4281.8|1
1730259350000|2024-10-30 03:35:50|4288|4282|4288.8|4282.8|4288.8|4282.8|4288|4282|1
1730259370000|2024-10-30 03:36:10|4289.3|4283.3|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|1
1730259380000|2024-10-30 03:36:20|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4289.5|4283.5|0
1730259390000|2024-10-30 03:36:30|4289.2|4283.2|4288.8|4282.8|4289.2|4283.2|4288.8|4282.8|0
1730259400000|2024-10-30 03:36:40|4289|4283|4289|4283|4289|4283|4289|4283|0
1730259420000|2024-10-30 03:37:00|4289.3|4283.3|4289|4283|4289.3|4283.3|4289|4283|0
1730259430000|2024-10-30 03:37:10|4288.8|4282.8|4288.2|4282.2|4288.8|4282.8|4288.2|4282.2|1
1730259440000|2024-10-30 03:37:20|4288.3|4282.3|4288.2|4282.2|4288.8|4282.8|4288.2|4282.2|0
1730259450000|2024-10-30 03:37:30|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1730259480000|2024-10-30 03:38:00|4287.7|4281.7|4286.8|4280.8|4287.7|4281.7|4286.8|4280.8|0
1730259490000|2024-10-30 03:38:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1730259510000|2024-10-30 03:38:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1730259550000|2024-10-30 03:39:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1730259570000|2024-10-30 03:39:30|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1730259580000|2024-10-30 03:39:40|4287.7|4281.7|4286.8|4280.8|4287.7|4281.7|4286.8|4280.8|1
1730259590000|2024-10-30 03:39:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1730259600000|2024-10-30 03:40:00|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|1
1730259610000|2024-10-30 03:40:10|4287.3|4281.3|4286.7|4280.7|4287.3|4281.3|4286.7|4280.7|1
1730259620000|2024-10-30 03:40:20|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1730259630000|2024-10-30 03:40:30|4286|4280|4286|4280|4286|4280|4286|4280|0
1730259640000|2024-10-30 03:40:40|4287.3|4281.3|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|9
1730259660000|2024-10-30 03:41:00|4288.5|4282.5|4288.7|4282.7|4288.7|4282.7|4288.5|4282.5|0
1730259690000|2024-10-30 03:41:30|4287.8|4281.8|4288.2|4282.2|4288.2|4282.2|4287.8|4281.8|0
1730259700000|2024-10-30 03:41:40|4287.8|4281.8|4288.7|4282.7|4288.7|4282.7|4287.8|4281.8|0
1730259710000|2024-10-30 03:41:50|4288.5|4282.5|4288.2|4282.2|4288.5|4282.5|4288.2|4282.2|0
1730259720000|2024-10-30 03:42:00|4287.8|4281.8|4286.8|4280.8|4287.8|4281.8|4286.8|4280.8|0
1730259800000|2024-10-30 03:43:20|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|3
1730259810000|2024-10-30 03:43:30|||||||||1
1730259820000|2024-10-30 03:43:40|||||||||1
1730259830000|2024-10-30 03:43:50|||||||||2
1730259850000|2024-10-30 03:44:10|||||||||1
1730259860000|2024-10-30 03:44:20|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1730259870000|2024-10-30 03:44:30|4286|4280|4286|4280|4286|4280|4286|4280|4
1730259880000|2024-10-30 03:44:40|4286.7|4280.7|4286.3|4280.3|4286.7|4280.7|4286.3|4280.3|0
1730259890000|2024-10-30 03:44:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1730259970000|2024-10-30 03:46:10|4286.8|4280.8|4287.7|4281.7|4287.7|4281.7|4286.8|4280.8|2
1730259980000|2024-10-30 03:46:20|4287.8|4281.8|4287.7|4281.7|4287.8|4281.8|4287.7|4281.7|0
1730259990000|2024-10-30 03:46:30|4287.8|4281.8|4288.7|4282.7|4288.7|4282.7|4287.8|4281.8|0
1730260030000|2024-10-30 03:47:10|4288.8|4282.8|4288.7|4282.7|4288.8|4282.8|4288.7|4282.7|0
1730260040000|2024-10-30 03:47:20|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1730260050000|2024-10-30 03:47:30|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1730260060000|2024-10-30 03:47:40|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1730260070000|2024-10-30 03:47:50|4288.2|4282.2|4288.5|4282.5|4288.5|4282.5|4288.2|4282.2|0
1730260080000|2024-10-30 03:48:00|||||||||1
1730260090000|2024-10-30 03:48:10|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1730260110000|2024-10-30 03:48:30|4287.5|4281.5|4287.7|4281.7|4287.7|4281.7|4287.5|4281.5|1
1730260120000|2024-10-30 03:48:40|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730260140000|2024-10-30 03:49:00|4287.4|4281.4|4287.5|4281.5|4287.5|4281.5|4287.4|4281.4|1
1730260190000|2024-10-30 03:49:50|4287.2|4281.2|4287|4281|4287.2|4281.2|4287|4281|1
1730260200000|2024-10-30 03:50:00|4286.7|4280.7|4286.8|4280.8|4286.8|4280.8|4286.7|4280.7|0
1730260210000|2024-10-30 03:50:10|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730260230000|2024-10-30 03:50:30|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|1
1730260270000|2024-10-30 03:51:10|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.5|4281.5|0
1730260280000|2024-10-30 03:51:20|4287.5|4281.5|4287.5|4281.5|4287.7|4281.7|4287.5|4281.5|0
1730260320000|2024-10-30 03:52:00|4287.2|4281.2|4286.8|4280.8|4287.2|4281.2|4286.8|4280.8|1
1730260340000|2024-10-30 03:52:20|4287.2|4281.2|4286.8|4280.8|4287.2|4281.2|4286.8|4280.8|0
1730260350000|2024-10-30 03:52:30|4287.2|4281.2|4286.8|4280.8|4287.2|4281.2|4286.8|4280.8|0
1730260380000|2024-10-30 03:53:00|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1730260450000|2024-10-30 03:54:10|4286.8|4280.8|4287.5|4281.5|4287.5|4281.5|4286.8|4280.8|0
1730260460000|2024-10-30 03:54:20|4287.2|4281.2|4287.5|4281.5|4287.5|4281.5|4287.2|4281.2|0
1730260490000|2024-10-30 03:54:50|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.5|4281.5|0
1730260510000|2024-10-30 03:55:10|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730260520000|2024-10-30 03:55:20|4287.7|4281.7|4287.5|4281.5|4287.7|4281.7|4287.5|4281.5|0
1730260530000|2024-10-30 03:55:30|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.5|4281.5|0
1730260540000|2024-10-30 03:55:40|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730260550000|2024-10-30 03:55:50|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1730260560000|2024-10-30 03:56:00|4287.5|4281.5|4287.8|4281.8|4287.8|4281.8|4287.5|4281.5|1
1730260570000|2024-10-30 03:56:10|4288.2|4282.2|4288.5|4282.5|4288.5|4282.5|4288.2|4282.2|0
1730260610000|2024-10-30 03:56:50|4288.7|4282.7|4288.5|4282.5|4288.7|4282.7|4288.5|4282.5|0
1730260620000|2024-10-30 03:57:00|4288.7|4282.7|4288.8|4282.8|4288.8|4282.8|4288.7|4282.7|0
1730260630000|2024-10-30 03:57:10|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1730260660000|2024-10-30 03:57:40|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|0
1730260670000|2024-10-30 03:57:50|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1730260680000|2024-10-30 03:58:00|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1730260690000|2024-10-30 03:58:10|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1730260700000|2024-10-30 03:58:20|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1730260710000|2024-10-30 03:58:30|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|2
1730260720000|2024-10-30 03:58:40|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1730260800000|2024-10-30 04:00:00|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1730260820000|2024-10-30 04:00:20|4287.8|4281.8|4287.5|4281.5|4287.8|4281.8|4287.2|4281.2|0
1730260830000|2024-10-30 04:00:30|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1730260840000|2024-10-30 04:00:40|4286.8|4280.8|4287.5|4281.5|4287.5|4281.5|4286.8|4280.8|0
1730260870000|2024-10-30 04:01:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1730260910000|2024-10-30 04:01:50|4287.5|4281.5|4288.2|4282.2|4288.2|4282.2|4287.5|4281.5|2
1730260920000|2024-10-30 04:02:00|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.2|4282.2|0
1730260930000|2024-10-30 04:02:10|4288.2|4282.2|4288.7|4282.7|4288.8|4282.8|4288.2|4282.2|0
1730260950000|2024-10-30 04:02:30|4288.5|4282.5|4288.7|4282.7|4288.7|4282.7|4288.5|4282.5|0
1730260960000|2024-10-30 04:02:40|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.7|4282.7|0
1730260970000|2024-10-30 04:02:50|4289.2|4283.2|4288.8|4282.8|4289.2|4283.2|4288.8|4282.8|0
1730260990000|2024-10-30 04:03:10|4289|4283|4288.7|4282.7|4289|4283|4288.7|4282.7|1
1730261000000|2024-10-30 04:03:20|4288.8|4282.8|4288.7|4282.7|4288.8|4282.8|4288.7|4282.7|0
1730261020000|2024-10-30 04:03:40|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|1
1730261040000|2024-10-30 04:04:00|4288.2|4282.2|4287.8|4281.8|4288.2|4282.2|4287.8|4281.8|0
1730261070000|2024-10-30 04:04:30|4287.7|4281.7|4287.8|4281.8|4287.8|4281.8|4287.7|4281.7|1
1730261080000|2024-10-30 04:04:40|4287.7|4281.7|4287.3|4281.3|4287.7|4281.7|4287.3|4281.3|0
1730261090000|2024-10-30 04:04:50|4286.8|4280.8|4286.8|4280.8|4287.2|4281.2|4286.8|4280.8|0
1730261160000|2024-10-30 04:06:00|4287.2|4281.2|4286.8|4280.8|4287.2|4281.2|4286.8|4280.8|0
1730261180000|2024-10-30 04:06:20|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1730261200000|2024-10-30 04:06:40|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1730261210000|2024-10-30 04:06:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1730261260000|2024-10-30 04:07:40|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1730261290000|2024-10-30 04:08:10|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1730261340000|2024-10-30 04:09:00|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|2
1730261370000|2024-10-30 04:09:30|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1730261390000|2024-10-30 04:09:50|4286|4280|4286|4280|4286|4280|4286|4280|0
1730261410000|2024-10-30 04:10:10|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1730261430000|2024-10-30 04:10:30|4286|4280|4286|4280|4286|4280|4286|4280|0
1730261440000|2024-10-30 04:10:40|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|3
1730261470000|2024-10-30 04:11:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1730261480000|2024-10-30 04:11:20|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1730261490000|2024-10-30 04:11:30|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4287.2|4281.2|0
1730261500000|2024-10-30 04:11:40|4287.2|4281.2|4287.2|4281.2|4287.7|4281.7|4286.8|4280.8|0
1730261520000|2024-10-30 04:12:00|4287.5|4281.5|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1730261540000|2024-10-30 04:12:20|4287.3|4281.3|4287.7|4281.7|4287.7|4281.7|4287.3|4281.3|0
1730261550000|2024-10-30 04:12:30|4287.2|4281.2|4287.5|4281.5|4287.5|4281.5|4287.2|4281.2|0
1730261560000|2024-10-30 04:12:40|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|0
1730261570000|2024-10-30 04:12:50|4287|4281|4287.7|4281.7|4287.7|4281.7|4287|4281|1
1730261600000|2024-10-30 04:13:20|4287.5|4281.5|4286.8|4280.8|4287.5|4281.5|4286.8|4280.8|0
1730261610000|2024-10-30 04:13:30|4287.2|4281.2|4287.5|4281.5|4287.5|4281.5|4287.2|4281.2|0
1730261620000|2024-10-30 04:13:40|4286.8|4280.8|4287.2|4281.2|4287.2|4281.2|4286.8|4280.8|0
1730261640000|2024-10-30 04:14:00|4286.8|4280.8|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|2
1730261670000|2024-10-30 04:14:30|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1730261700000|2024-10-30 04:15:00|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1730261720000|2024-10-30 04:15:20|4286|4280|4286|4280|4286|4280|4286|4280|0
1730261740000|2024-10-30 04:15:40|||||||||2
1730261750000|2024-10-30 04:15:50|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1730261780000|2024-10-30 04:16:20|4286|4280|4286|4280|4286|4280|4286|4280|8
1730261840000|2024-10-30 04:17:20|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|6
1730261860000|2024-10-30 04:17:40|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|1
1730261900000|2024-10-30 04:18:20|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1730261920000|2024-10-30 04:18:40|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|4
1730261930000|2024-10-30 04:18:50|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1730261940000|2024-10-30 04:19:00|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|2
1730261950000|2024-10-30 04:19:10|||||||||1
1730261960000|2024-10-30 04:19:20|||||||||1
1730261970000|2024-10-30 04:19:30|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|5
1730261990000|2024-10-30 04:19:50|4282|4276|4282.3|4276.3|4282.3|4276.3|4282|4276|0
1730262010000|2024-10-30 04:20:10|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|0
1730262020000|2024-10-30 04:20:20|4282.2|4276.2|4281.8|4275.8|4282.2|4276.2|4281.8|4275.8|0
1730262030000|2024-10-30 04:20:30|4282|4276|4282|4276|4282|4276|4282|4276|0
1730262040000|2024-10-30 04:20:40|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1730262060000|2024-10-30 04:21:00|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1730262090000|2024-10-30 04:21:30|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1730262130000|2024-10-30 04:22:10|4282.7|4276.7|4282.3|4276.3|4282.7|4276.7|4282.3|4276.3|0
1730262150000|2024-10-30 04:22:30|4282.7|4276.7|4282.3|4276.3|4282.7|4276.7|4282.3|4276.3|0
1730262180000|2024-10-30 04:23:00|4282.7|4276.7|4282.3|4276.3|4282.7|4276.7|4282.3|4276.3|0
1730262190000|2024-10-30 04:23:10|4282|4276|4282|4276|4282|4276|4282|4276|0
1730262210000|2024-10-30 04:23:30|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|0
1730262220000|2024-10-30 04:23:40|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1730262240000|2024-10-30 04:24:00|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|1
1730262280000|2024-10-30 04:24:40|4283|4277|4283.3|4277.3|4283.3|4277.3|4283|4277|0
1730262290000|2024-10-30 04:24:50|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|1
1730262300000|2024-10-30 04:25:00|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|2
1730262310000|2024-10-30 04:25:10|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|0
1730262320000|2024-10-30 04:25:20|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|5
1730262330000|2024-10-30 04:25:30|4282|4276|4282.5|4276.5|4282.7|4276.7|4281.8|4275.8|1
1730262340000|2024-10-30 04:25:40|4281.8|4275.8|4282.2|4276.2|4282.2|4276.2|4281.8|4275.8|0
1730262350000|2024-10-30 04:25:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1730262370000|2024-10-30 04:26:10|4282.5|4276.5|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|0
1730262380000|2024-10-30 04:26:20|4282.5|4276.5|4282.2|4276.2|4282.5|4276.5|4282.2|4276.2|0
1730262400000|2024-10-30 04:26:40|4281.8|4275.8|4281.7|4275.7|4281.8|4275.8|4281.3|4275.3|2
1730262450000|2024-10-30 04:27:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1730262460000|2024-10-30 04:27:40|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1730262480000|2024-10-30 04:28:00|4281.3|4275.3|4281.7|4275.7|4281.7|4275.7|4281.3|4275.3|2
1730262490000|2024-10-30 04:28:10|4281.3|4275.3|4281.7|4275.7|4281.7|4275.7|4281.3|4275.3|1
1730262500000|2024-10-30 04:28:20|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|0
1730262510000|2024-10-30 04:28:30|4281|4275|4281.7|4275.7|4281.7|4275.7|4281|4275|0
1730262520000|2024-10-30 04:28:40|4281.8|4275.8|4282|4276|4282|4276|4281.8|4275.8|4
1730262530000|2024-10-30 04:28:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1730262540000|2024-10-30 04:29:00|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|0
1730262550000|2024-10-30 04:29:10|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|0
1730262560000|2024-10-30 04:29:20|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|0
1730262570000|2024-10-30 04:29:30|4283|4277|4283.8|4277.8|4283.8|4277.8|4282.8|4276.8|2
1730262580000|2024-10-30 04:29:40|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730262590000|2024-10-30 04:29:50|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|0
1730262600000|2024-10-30 04:30:00|4283.7|4277.7|4283.3|4277.3|4283.7|4277.7|4283.3|4277.3|0
1730262610000|2024-10-30 04:30:10|4283.7|4277.7|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|0
1730262620000|2024-10-30 04:30:20|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1730262690000|2024-10-30 04:31:30|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1730262700000|2024-10-30 04:31:40|4284.5|4278.5|4284.2|4278.2|4284.5|4278.5|4284.2|4278.2|1
1730262740000|2024-10-30 04:32:20|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1730262760000|2024-10-30 04:32:40|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1730262770000|2024-10-30 04:32:50|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730262780000|2024-10-30 04:33:00|4283.5|4277.5|4282.8|4276.8|4283.5|4277.5|4282.8|4276.8|1
1730262810000|2024-10-30 04:33:30|4283.2|4277.2|4282.8|4276.8|4283.2|4277.2|4282.8|4276.8|0
1730262860000|2024-10-30 04:34:20|4283.2|4277.2|4283.2|4277.2|4283.5|4277.5|4283.2|4277.2|0
1730262870000|2024-10-30 04:34:30|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1730262890000|2024-10-30 04:34:50|4283.5|4277.5|4282.8|4276.8|4283.5|4277.5|4282.8|4276.8|0
1730262910000|2024-10-30 04:35:10|4283.2|4277.2|4283.8|4277.8|4283.8|4277.8|4283|4277|1
1730262940000|2024-10-30 04:35:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4283.8|4277.8|0
1730263000000|2024-10-30 04:36:40|4283.8|4277.8|4284.5|4278.5|4284.8|4278.8|4283.8|4277.8|0
1730263010000|2024-10-30 04:36:50|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1730263030000|2024-10-30 04:37:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1730263070000|2024-10-30 04:37:50|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1730263080000|2024-10-30 04:38:00|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1730263130000|2024-10-30 04:38:50|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1730263140000|2024-10-30 04:39:00|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1730263170000|2024-10-30 04:39:30|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1730263180000|2024-10-30 04:39:40|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1730263250000|2024-10-30 04:40:50|4284.2|4278.2|4284.5|4278.5|4284.5|4278.5|4284.2|4278.2|5
1730263260000|2024-10-30 04:41:00|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730263280000|2024-10-30 04:41:20|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|3
1730263300000|2024-10-30 04:41:40|4285.8|4279.8|4285.5|4279.5|4285.8|4279.8|4285.5|4279.5|0
1730263320000|2024-10-30 04:42:00|4285.2|4279.2|4284.8|4278.8|4285.2|4279.2|4284.8|4278.8|0
1730263330000|2024-10-30 04:42:10|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1730263350000|2024-10-30 04:42:30|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1730263360000|2024-10-30 04:42:40|4284.2|4278.2|4284.5|4278.5|4284.5|4278.5|4284.2|4278.2|1
1730263480000|2024-10-30 04:44:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1730263490000|2024-10-30 04:44:50|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1730263510000|2024-10-30 04:45:10|4284.2|4278.2|4283.8|4277.8|4284.2|4278.2|4283.8|4277.8|0
1730263520000|2024-10-30 04:45:20|4284.5|4278.5|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1730263550000|2024-10-30 04:45:50|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1730263560000|2024-10-30 04:46:00|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1730263570000|2024-10-30 04:46:10|4284|4278|4283.7|4277.7|4284|4278|4283.7|4277.7|0
1730263620000|2024-10-30 04:47:00|4282.5|4276.5|4281.7|4275.7|4282.5|4276.5|4281.7|4275.7|4
1730263680000|2024-10-30 04:48:00|||||||||2
1730263730000|2024-10-30 04:48:50|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|2
1730263740000|2024-10-30 04:49:00|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1730263750000|2024-10-30 04:49:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1730263820000|2024-10-30 04:50:20|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|1
1730263830000|2024-10-30 04:50:30|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1730263840000|2024-10-30 04:50:40|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1730263850000|2024-10-30 04:50:50|4283.7|4277.7|4283.5|4277.5|4283.7|4277.7|4283.5|4277.5|0
1730263860000|2024-10-30 04:51:00|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730263880000|2024-10-30 04:51:20|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1730263890000|2024-10-30 04:51:30|4283.7|4277.7|4283.5|4277.5|4283.7|4277.7|4283.5|4277.5|0
1730263920000|2024-10-30 04:52:00|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1730263940000|2024-10-30 04:52:20|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1730263970000|2024-10-30 04:52:50|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1730263980000|2024-10-30 04:53:00|4283.5|4277.5|4283.5|4277.5|4283.7|4277.7|4283.5|4277.5|1
1730264000000|2024-10-30 04:53:20|4283.4|4277.4|4283.5|4277.5|4283.5|4277.5|4283.4|4277.4|1
1730264080000|2024-10-30 04:54:40|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|1
1730264150000|2024-10-30 04:55:50|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|0
1730264200000|2024-10-30 04:56:40|4282.4|4276.4|4282.5|4276.5|4282.5|4276.5|4282.4|4276.4|1
1730264240000|2024-10-30 04:57:20|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|0
1730264250000|2024-10-30 04:57:30|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|0
1730264260000|2024-10-30 04:57:40|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1730264270000|2024-10-30 04:57:50|4282.5|4276.5|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|0
1730264280000|2024-10-30 04:58:00|4283.5|4277.5|4283.2|4277.2|4283.5|4277.5|4283.2|4277.2|1
1730264300000|2024-10-30 04:58:20|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|1
1730264330000|2024-10-30 04:58:50|4282.7|4276.7|4282.5|4276.5|4282.7|4276.7|4282.5|4276.5|0
1730264380000|2024-10-30 04:59:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1730264390000|2024-10-30 04:59:50|4282.3|4276.3|4281.7|4275.7|4282.5|4276.5|4281.7|4275.7|1
1730264480000|2024-10-30 05:01:20|4282|4276|4282|4276|4282|4276|4282|4276|1
1730264490000|2024-10-30 05:01:30|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1730264650000|2024-10-30 05:04:10|||||||||2
1730264700000|2024-10-30 05:05:00|4279.8|4273.8|4277.7|4271.7|4279.8|4273.8|4277.7|4271.7|15
1730264760000|2024-10-30 05:06:00|4277.4|4271.4|4277|4271|4277.4|4271.4|4277|4271|12
1730264770000|2024-10-30 05:06:10|4277.7|4271.7|4272.2|4266.2|4277.7|4271.7|4272.2|4266.2|81
1730264780000|2024-10-30 05:06:20|4272|4266|4272.5|4266.5|4272.5|4266.5|4272|4266|2
1730264790000|2024-10-30 05:06:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|1
1730264800000|2024-10-30 05:06:40|4273|4267|4273|4267|4273.4|4267.4|4273|4267|3
1730264850000|2024-10-30 05:07:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1730264860000|2024-10-30 05:07:40|4272.4|4266.4|4272.5|4266.5|4272.5|4266.5|4272.4|4266.4|1
1730264880000|2024-10-30 05:08:00|4272.7|4266.7|4273.5|4267.5|4273.5|4267.5|4272.7|4266.7|1
1730264910000|2024-10-30 05:08:30|4273.4|4267.4|4273.4|4267.4|4273.7|4267.7|4273.4|4267.4|2
1730264950000|2024-10-30 05:09:10|4273|4267|4272.4|4266.4|4273|4267|4272.4|4266.4|8
1730264970000|2024-10-30 05:09:30|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|2
1730265000000|2024-10-30 05:10:00|4273.2|4267.2|4274.2|4268.2|4274.2|4268.2|4272.2|4266.2|5
1730265010000|2024-10-30 05:10:10|4273.9|4267.9|4274.2|4268.2|4274.2|4268.2|4273.9|4267.9|0
1730265020000|2024-10-30 05:10:20|4274.1|4268.1|4273.2|4267.2|4274.1|4268.1|4273.2|4267.2|6
1730265030000|2024-10-30 05:10:30|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1730265040000|2024-10-30 05:10:40|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|2
1730265050000|2024-10-30 05:10:50|4273.4|4267.4|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|6
1730265060000|2024-10-30 05:11:00|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|1
1730265090000|2024-10-30 05:11:30|4273.1|4267.1|4272.7|4266.7|4273.1|4267.1|4272.7|4266.7|0
1730265100000|2024-10-30 05:11:40|4272.4|4266.4|4272.9|4266.9|4273.2|4267.2|4272.4|4266.4|3
1730265120000|2024-10-30 05:12:00|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1730265130000|2024-10-30 05:12:10|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|2
1730265150000|2024-10-30 05:12:30|4273|4267|4273|4267|4273|4267|4273|4267|5
1730265160000|2024-10-30 05:12:40|4273.2|4267.2|4273.4|4267.4|4273.4|4267.4|4273.2|4267.2|0
1730265220000|2024-10-30 05:13:40|4273.5|4267.5|4273.9|4267.9|4273.9|4267.9|4273.5|4267.5|0
1730265230000|2024-10-30 05:13:50|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|3
1730265240000|2024-10-30 05:14:00|4274.5|4268.5|4274.9|4268.9|4274.9|4268.9|4274.5|4268.5|1
1730265260000|2024-10-30 05:14:20|4274.5|4268.5|4274.9|4268.9|4274.9|4268.9|4274.5|4268.5|0
1730265270000|2024-10-30 05:14:30|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1730265280000|2024-10-30 05:14:40|4275.4|4269.4|4275.5|4269.5|4275.5|4269.5|4275.4|4269.4|0
1730265300000|2024-10-30 05:15:00|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1730265310000|2024-10-30 05:15:10|4273.5|4267.5|4273.4|4267.4|4273.5|4267.5|4273.4|4267.4|12
1730265320000|2024-10-30 05:15:20|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|3
1730265420000|2024-10-30 05:17:00|4272.7|4266.7|4272.4|4266.4|4272.7|4266.7|4272.4|4266.4|5
1730265430000|2024-10-30 05:17:10|||||||||1
1730265450000|2024-10-30 05:17:30|4272|4266|4271.7|4265.7|4272|4266|4271.7|4265.7|5
1730265460000|2024-10-30 05:17:40|4271.9|4265.9|4270.9|4264.9|4271.9|4265.9|4270.9|4264.9|13
1730265470000|2024-10-30 05:17:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1730265510000|2024-10-30 05:18:30|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1730265530000|2024-10-30 05:18:50|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272|4266|1
1730265540000|2024-10-30 05:19:00|4272|4266|4272|4266|4272.4|4266.4|4272|4266|0
1730265590000|2024-10-30 05:19:50|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1730265600000|2024-10-30 05:20:00|4272|4266|4272.4|4266.4|4272.4|4266.4|4272|4266|0
1730265630000|2024-10-30 05:20:30|4272|4266|4272.4|4266.4|4272.4|4266.4|4272|4266|0
1730265660000|2024-10-30 05:21:00|4272|4266|4271.9|4265.9|4272|4266|4271.9|4265.9|3
1730265670000|2024-10-30 05:21:10|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1730265680000|2024-10-30 05:21:20|4272.7|4266.7|4272.4|4266.4|4272.7|4266.7|4272.4|4266.4|1
1730265710000|2024-10-30 05:21:50|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1730265720000|2024-10-30 05:22:00|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1730265800000|2024-10-30 05:23:20|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1730265830000|2024-10-30 05:23:50|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1730265840000|2024-10-30 05:24:00|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|2
1730265850000|2024-10-30 05:24:10|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|0
1730265910000|2024-10-30 05:25:10|4272.4|4266.4|4274.7|4268.7|4274.7|4268.7|4272.2|4266.2|6
1730265920000|2024-10-30 05:25:20|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|2
1730265980000|2024-10-30 05:26:20|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1730266040000|2024-10-30 05:27:20|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|4
1730266050000|2024-10-30 05:27:30|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|6
1730266070000|2024-10-30 05:27:50|4275.7|4269.7|4274.9|4268.9|4275.7|4269.7|4274.9|4268.9|3
1730266080000|2024-10-30 05:28:00|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|1
1730266090000|2024-10-30 05:28:10|||||||||1
1730266100000|2024-10-30 05:28:20|4274|4268|4274.2|4268.2|4274.2|4268.2|4273.5|4267.5|1
1730266110000|2024-10-30 05:28:30|4273.9|4267.9|4273.7|4267.7|4273.9|4267.9|4273.7|4267.7|1
1730266130000|2024-10-30 05:28:50|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1730266150000|2024-10-30 05:29:10|4273|4267|4273.7|4267.7|4273.7|4267.7|4272.9|4266.9|1
1730266160000|2024-10-30 05:29:20|4273.4|4267.4|4273.7|4267.7|4273.7|4267.7|4273.4|4267.4|0
1730266170000|2024-10-30 05:29:30|4273.9|4267.9|4273.4|4267.4|4273.9|4267.9|4273.4|4267.4|2
1730266180000|2024-10-30 05:29:40|4273.5|4267.5|4273.9|4267.9|4273.9|4267.9|4273.5|4267.5|0
1730266190000|2024-10-30 05:29:50|4273.4|4267.4|4272.7|4266.7|4273.9|4267.9|4272.7|4266.7|2
1730266200000|2024-10-30 05:30:00|4273.2|4267.2|4274.5|4268.5|4275.4|4269.4|4271.2|4265.2|14
1730266210000|2024-10-30 05:30:10|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|1
1730266220000|2024-10-30 05:30:20|4275|4269|4276.4|4270.4|4276.4|4270.4|4274.4|4268.4|5
1730266230000|2024-10-30 05:30:30|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|1
1730266240000|2024-10-30 05:30:40|4276.4|4270.4|4275.9|4269.9|4276.7|4270.7|4275.9|4269.9|1
1730266250000|2024-10-30 05:30:50|4276.2|4270.2|4276.4|4270.4|4276.4|4270.4|4276.2|4270.2|0
1730266260000|2024-10-30 05:31:00|4276.7|4270.7|4279.9|4273.9|4279.9|4273.9|4276.4|4270.4|12
1730266270000|2024-10-30 05:31:10|4279.5|4273.5|4282.4|4276.4|4282.7|4276.7|4279.5|4273.5|13
1730266280000|2024-10-30 05:31:20|4282.7|4276.7|4283.2|4277.2|4283.7|4277.7|4282.7|4276.7|4
1730266290000|2024-10-30 05:31:30|4283.4|4277.4|4285.2|4279.2|4285.2|4279.2|4283.2|4277.2|1
1730266300000|2024-10-30 05:31:40|4285.1|4279.1|4283.2|4277.2|4285.1|4279.1|4283.2|4277.2|2
1730266310000|2024-10-30 05:31:50|4282.9|4276.9|4283.2|4277.2|4283.6|4277.6|4282.7|4276.7|0
1730266320000|2024-10-30 05:32:00|4283.7|4277.7|4284.2|4278.2|4284.7|4278.7|4283.7|4277.7|1
1730266340000|2024-10-30 05:32:20|4284.4|4278.4|4284.2|4278.2|4284.4|4278.4|4284.2|4278.2|0
1730266350000|2024-10-30 05:32:30|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.2|4278.2|0
1730266360000|2024-10-30 05:32:40|4284.2|4278.2|4283.9|4277.9|4284.9|4278.9|4283.2|4277.2|5
1730266370000|2024-10-30 05:32:50|4283.5|4277.5|4283.2|4277.2|4283.5|4277.5|4283.2|4277.2|0
1730266380000|2024-10-30 05:33:00|4282.2|4276.2|4283.2|4277.2|4283.2|4277.2|4282.2|4276.2|1
1730266390000|2024-10-30 05:33:10|4283.5|4277.5|4283.9|4277.9|4284.2|4278.2|4283.4|4277.4|1
1730266400000|2024-10-30 05:33:20|4283.4|4277.4|4283.9|4277.9|4283.9|4277.9|4283.4|4277.4|0
1730266410000|2024-10-30 05:33:30|4284|4278|4284.5|4278.5|4284.5|4278.5|4284|4278|0
1730266420000|2024-10-30 05:33:40|4284.4|4278.4|4284.2|4278.2|4284.4|4278.4|4283.9|4277.9|0
1730266440000|2024-10-30 05:34:00|4284.4|4278.4|4284.2|4278.2|4285.2|4279.2|4284.2|4278.2|2
1730266450000|2024-10-30 05:34:10|4283.9|4277.9|4285.2|4279.2|4285.2|4279.2|4283.7|4277.7|3
1730266460000|2024-10-30 05:34:20|4284.9|4278.9|4285.2|4279.2|4285.2|4279.2|4284.4|4278.4|0
1730266470000|2024-10-30 05:34:30|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|1
1730266480000|2024-10-30 05:34:40|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4284.5|4278.5|0
1730266490000|2024-10-30 05:34:50|||||||||1
1730266500000|2024-10-30 05:35:00|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|1
1730266510000|2024-10-30 05:35:10|4285.4|4279.4|4285.2|4279.2|4286.7|4280.7|4285.2|4279.2|1
1730266520000|2024-10-30 05:35:20|4285.4|4279.4|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|0
1730266540000|2024-10-30 05:35:40|4284.4|4278.4|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|1
1730266560000|2024-10-30 05:36:00|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1730266570000|2024-10-30 05:36:10|4284.2|4278.2|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|1
1730266580000|2024-10-30 05:36:20|4283.4|4277.4|4283.7|4277.7|4283.7|4277.7|4283.4|4277.4|0
1730266590000|2024-10-30 05:36:30|4283.4|4277.4|4282.2|4276.2|4283.4|4277.4|4282.2|4276.2|0
1730266600000|2024-10-30 05:36:40|4282.4|4276.4|4282.7|4276.7|4282.7|4276.7|4282.4|4276.4|0
1730266610000|2024-10-30 05:36:50|4283.2|4277.2|4281.7|4275.7|4283.2|4277.2|4281.7|4275.7|2
1730266630000|2024-10-30 05:37:10|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|1
1730266650000|2024-10-30 05:37:30|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|2
1730266660000|2024-10-30 05:37:40|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|5
1730266670000|2024-10-30 05:37:50|4281.4|4275.4|4282.9|4276.9|4282.9|4276.9|4281.4|4275.4|3
1730266680000|2024-10-30 05:38:00|4282.4|4276.4|4282.9|4276.9|4282.9|4276.9|4282.4|4276.4|0
1730266700000|2024-10-30 05:38:20|4282.4|4276.4|4282.2|4276.2|4282.4|4276.4|4282.2|4276.2|1
1730266710000|2024-10-30 05:38:30|4281.9|4275.9|4281.4|4275.4|4281.9|4275.9|4281.4|4275.4|0
1730266720000|2024-10-30 05:38:40|4281.7|4275.7|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|1
1730266730000|2024-10-30 05:38:50|4282.4|4276.4|4282.2|4276.2|4282.4|4276.4|4282.2|4276.2|0
1730266740000|2024-10-30 05:39:00|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1730266750000|2024-10-30 05:39:10|4283.2|4277.2|4283|4277|4283.2|4277.2|4282.9|4276.9|18
1730266760000|2024-10-30 05:39:20|4283.2|4277.2|4284.2|4278.2|4284.4|4278.4|4282.9|4276.9|1
1730266770000|2024-10-30 05:39:30|4283.5|4277.5|4283.9|4277.9|4284.2|4278.2|4283.5|4277.5|0
1730266780000|2024-10-30 05:39:40|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1730266790000|2024-10-30 05:39:50|4282.9|4276.9|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|0
1730266800000|2024-10-30 05:40:00|4283.4|4277.4|4281.9|4275.9|4283.4|4277.4|4281.9|4275.9|3
1730266810000|2024-10-30 05:40:10|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4281.5|4275.5|0
1730266820000|2024-10-30 05:40:20|4281.5|4275.5|4282.5|4276.5|4283.4|4277.4|4281.5|4275.5|1
1730266830000|2024-10-30 05:40:30|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1730266840000|2024-10-30 05:40:40|4282|4276|4282|4276|4282|4276|4282|4276|0
1730266870000|2024-10-30 05:41:10|4281.7|4275.7|4280.9|4274.9|4281.7|4275.7|4280.9|4274.9|1
1730266880000|2024-10-30 05:41:20|4281|4275|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|0
1730266890000|2024-10-30 05:41:30|4280.9|4274.9|4279.4|4273.4|4280.9|4274.9|4279.4|4273.4|1
1730266900000|2024-10-30 05:41:40|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|0
1730266910000|2024-10-30 05:41:50|4278.4|4272.4|4277.5|4271.5|4278.4|4272.4|4277.5|4271.5|0
1730266920000|2024-10-30 05:42:00|4278.2|4272.2|4279.4|4273.4|4279.4|4273.4|4277.5|4271.5|3
1730266930000|2024-10-30 05:42:10|4280.2|4274.2|4280|4274|4280.5|4274.5|4279.9|4273.9|1
1730266940000|2024-10-30 05:42:20|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280|4274|0
1730266950000|2024-10-30 05:42:30|4280.5|4274.5|4280.5|4274.5|4280.9|4274.9|4280.5|4274.5|1
1730266960000|2024-10-30 05:42:40|4280.9|4274.9|4280.5|4274.5|4281|4275|4280.5|4274.5|0
1730266970000|2024-10-30 05:42:50|4280.7|4274.7|4279.9|4273.9|4281.4|4275.4|4279.5|4273.5|0
1730266980000|2024-10-30 05:43:00|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1730266990000|2024-10-30 05:43:10|4280.4|4274.4|4280.5|4274.5|4280.5|4274.5|4280.4|4274.4|0
1730267000000|2024-10-30 05:43:20|4280.4|4274.4|4280|4274|4280.4|4274.4|4280|4274|0
1730267020000|2024-10-30 05:43:40|4279.7|4273.7|4279.5|4273.5|4279.7|4273.7|4279.5|4273.5|0
1730267030000|2024-10-30 05:43:50|4279.9|4273.9|4279.5|4273.5|4279.9|4273.9|4279.5|4273.5|0
1730267040000|2024-10-30 05:44:00|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.5|4273.5|0
1730267050000|2024-10-30 05:44:10|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1730267070000|2024-10-30 05:44:30|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|0
1730267080000|2024-10-30 05:44:40|4280.4|4274.4|4279.7|4273.7|4280.4|4274.4|4279.7|4273.7|1
1730267090000|2024-10-30 05:44:50|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1730267100000|2024-10-30 05:45:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1730267110000|2024-10-30 05:45:10|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1730267120000|2024-10-30 05:45:20|4280|4274|4279.7|4273.7|4280|4274|4279.7|4273.7|2
1730267130000|2024-10-30 05:45:30|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.5|4273.5|1
1730267140000|2024-10-30 05:45:40|4280|4274|4280.4|4274.4|4280.4|4274.4|4280|4274|0
1730267160000|2024-10-30 05:46:00|4280.7|4274.7|4280.7|4274.7|4281.4|4275.4|4280.5|4274.5|2
1730267170000|2024-10-30 05:46:10|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1730267180000|2024-10-30 05:46:20|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4280.5|4274.5|0
1730267190000|2024-10-30 05:46:30|4281|4275|4280.5|4274.5|4281|4275|4280.5|4274.5|0
1730267200000|2024-10-30 05:46:40|4280.4|4274.4|4278.7|4272.7|4280.4|4274.4|4278.7|4272.7|1
1730267220000|2024-10-30 05:47:00|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|0
1730267240000|2024-10-30 05:47:20|4279.7|4273.7|4281.5|4275.5|4281.5|4275.5|4279.7|4273.7|6
1730267280000|2024-10-30 05:48:00|4280.8|4274.8|4280.5|4274.5|4280.8|4274.8|4280.5|4274.5|0
1730267290000|2024-10-30 05:48:10|4281.2|4275.2|4280.9|4274.9|4281.2|4275.2|4280.9|4274.9|0
1730267300000|2024-10-30 05:48:20|4280.7|4274.7|4281|4275|4281|4275|4280.5|4274.5|0
1730267310000|2024-10-30 05:48:30|4280.9|4274.9|4280.5|4274.5|4280.9|4274.9|4280.5|4274.5|0
1730267320000|2024-10-30 05:48:40|4281.2|4275.2|4280.5|4274.5|4281.4|4275.4|4280.5|4274.5|0
1730267350000|2024-10-30 05:49:10|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1730267370000|2024-10-30 05:49:30|4281.5|4275.5|4281|4275|4281.5|4275.5|4280.7|4274.7|1
1730267380000|2024-10-30 05:49:40|4280.9|4274.9|4280.5|4274.5|4281|4275|4280.5|4274.5|0
1730267400000|2024-10-30 05:50:00|4280.7|4274.7|4279.5|4273.5|4281|4275|4279.5|4273.5|0
1730267410000|2024-10-30 05:50:10|4279.9|4273.9|4280.4|4274.4|4280.9|4274.9|4279.9|4273.9|2
1730267420000|2024-10-30 05:50:20|4280|4274|4279.5|4273.5|4280|4274|4279.5|4273.5|1
1730267430000|2024-10-30 05:50:30|4279.4|4273.4|4279|4273|4279.4|4273.4|4279|4273|0
1730267440000|2024-10-30 05:50:40|4279.4|4273.4|4280.4|4274.4|4281.2|4275.2|4279.4|4273.4|2
1730267450000|2024-10-30 05:50:50|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4279.9|4273.9|0
1730267460000|2024-10-30 05:51:00|4279.9|4273.9|4281|4275|4281|4275|4279.9|4273.9|1
1730267470000|2024-10-30 05:51:10|4281.4|4275.4|4282.4|4276.4|4282.4|4276.4|4281.4|4275.4|2
1730267480000|2024-10-30 05:51:20|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1730267490000|2024-10-30 05:51:30|4281.4|4275.4|4281.5|4275.5|4281.5|4275.5|4281.4|4275.4|0
1730267500000|2024-10-30 05:51:40|4281.4|4275.4|4280.5|4274.5|4281.5|4275.5|4280.5|4274.5|0
1730267510000|2024-10-30 05:51:50|4281.4|4275.4|4281|4275|4281.5|4275.5|4281|4275|0
1730267520000|2024-10-30 05:52:00|4281.4|4275.4|4282|4276|4282|4276|4281.4|4275.4|1
1730267530000|2024-10-30 05:52:10|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1730267540000|2024-10-30 05:52:20|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|3
1730267550000|2024-10-30 05:52:30|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|2
1730267560000|2024-10-30 05:52:40|4284.4|4278.4|4284|4278|4284.4|4278.4|4283.5|4277.5|1
1730267570000|2024-10-30 05:52:50|4284.4|4278.4|4284|4278|4284.4|4278.4|4284|4278|0
1730267580000|2024-10-30 05:53:00|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284|4278|0
1730267590000|2024-10-30 05:53:10|4284|4278|4284.4|4278.4|4284.4|4278.4|4284|4278|0
1730267600000|2024-10-30 05:53:20|4284|4278|4283.4|4277.4|4284.4|4278.4|4283.4|4277.4|0
1730267610000|2024-10-30 05:53:30|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|0
1730267620000|2024-10-30 05:53:40|4283.7|4277.7|4284.2|4278.2|4284.4|4278.4|4283.7|4277.7|1
1730267630000|2024-10-30 05:53:50|4283.5|4277.5|4284.2|4278.2|4284.2|4278.2|4283.5|4277.5|0
1730267640000|2024-10-30 05:54:00|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1730267650000|2024-10-30 05:54:10|4283.9|4277.9|4284|4278|4284.4|4278.4|4283.5|4277.5|0
1730267660000|2024-10-30 05:54:20|4283.7|4277.7|4284|4278|4284|4278|4283.7|4277.7|0
1730267670000|2024-10-30 05:54:30|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|1
1730267680000|2024-10-30 05:54:40|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1730267700000|2024-10-30 05:55:00|4284|4278|4282.9|4276.9|4284|4278|4282.9|4276.9|1
1730267710000|2024-10-30 05:55:10|4283|4277|4283|4277|4283|4277|4283|4277|0
1730267720000|2024-10-30 05:55:20|4283.7|4277.7|4283|4277|4283.7|4277.7|4283|4277|2
1730267740000|2024-10-30 05:55:40|4282.9|4276.9|4281.7|4275.7|4282.9|4276.9|4281.7|4275.7|0
1730267750000|2024-10-30 05:55:50|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|5
1730267760000|2024-10-30 05:56:00|4282.2|4276.2|4281.9|4275.9|4282.2|4276.2|4281.5|4275.5|5
1730267770000|2024-10-30 05:56:10|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1730267780000|2024-10-30 05:56:20|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1730267820000|2024-10-30 05:57:00|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4282.1|4276.1|3
1730267830000|2024-10-30 05:57:10|4282.4|4276.4|4282|4276|4282.4|4276.4|4282|4276|0
1730267840000|2024-10-30 05:57:20|4282.4|4276.4|4282.5|4276.5|4282.5|4276.5|4282.4|4276.4|0
1730267850000|2024-10-30 05:57:30|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1730267860000|2024-10-30 05:57:40|4282|4276|4281.7|4275.7|4282.4|4276.4|4281.7|4275.7|0
1730267870000|2024-10-30 05:57:50|4282|4276|4282.4|4276.4|4282.4|4276.4|4282|4276|0
1730267880000|2024-10-30 05:58:00|4282|4276|4280.9|4274.9|4282|4276|4280.5|4274.5|7
1730267890000|2024-10-30 05:58:10|4280.5|4274.5|4279.5|4273.5|4280.9|4274.9|4279.5|4273.5|1
1730267900000|2024-10-30 05:58:20|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|0
1730267920000|2024-10-30 05:58:40|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.2|4273.2|4
1730267930000|2024-10-30 05:58:50|4279.5|4273.5|4281.2|4275.2|4281.2|4275.2|4279.5|4273.5|0
1730267940000|2024-10-30 05:59:00|4280.5|4274.5|4280.4|4274.4|4280.5|4274.5|4280.4|4274.4|0
1730267950000|2024-10-30 05:59:10|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1730267960000|2024-10-30 05:59:20|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1730267970000|2024-10-30 05:59:30|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1730267980000|2024-10-30 05:59:40|4280.4|4274.4|4281.2|4275.2|4281.2|4275.2|4280.4|4274.4|0
1730267990000|2024-10-30 05:59:50|4280.9|4274.9|4280.7|4274.7|4280.9|4274.9|4280.7|4274.7|0
1730268000000|2024-10-30 06:00:00|4280.9|4274.9|4280.4|4274.4|4281.4|4275.4|4280.4|4274.4|3
1730268010000|2024-10-30 06:00:10|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1730268020000|2024-10-30 06:00:20|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.5|4274.5|0
1730268030000|2024-10-30 06:00:30|4281.2|4275.2|4280.5|4274.5|4281.2|4275.2|4280.5|4274.5|0
1730268040000|2024-10-30 06:00:40|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.5|4274.5|0
1730268060000|2024-10-30 06:01:00|4281.5|4275.5|4282.4|4276.4|4282.4|4276.4|4281.4|4275.4|4
1730268070000|2024-10-30 06:01:10|4281.7|4275.7|4281.7|4275.7|4282.4|4276.4|4281.7|4275.7|0
1730268080000|2024-10-30 06:01:20|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|3
1730268090000|2024-10-30 06:01:30|4281.9|4275.9|4281.5|4275.5|4282.2|4276.2|4281.5|4275.5|0
1730268100000|2024-10-30 06:01:40|4281.4|4275.4|4281|4275|4281.4|4275.4|4280.5|4274.5|0
1730268110000|2024-10-30 06:01:50|4281.2|4275.2|4280.5|4274.5|4281.2|4275.2|4280.5|4274.5|0
1730268120000|2024-10-30 06:02:00|4280|4274|4280|4274|4280.4|4274.4|4280|4274|0
1730268130000|2024-10-30 06:02:10|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1730268160000|2024-10-30 06:02:40|4280|4274|4279.4|4273.4|4280|4274|4279.4|4273.4|1
1730268180000|2024-10-30 06:03:00|4280.5|4274.5|4279.7|4273.7|4280.5|4274.5|4279.7|4273.7|1
1730268190000|2024-10-30 06:03:10|4280|4274|4279.7|4273.7|4280|4274|4279.7|4273.7|0
1730268200000|2024-10-30 06:03:20|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1730268220000|2024-10-30 06:03:40|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|1
1730268230000|2024-10-30 06:03:50|4280.9|4274.9|4280.5|4274.5|4280.9|4274.9|4280.5|4274.5|0
1730268240000|2024-10-30 06:04:00|4281|4275|4281|4275|4281|4275|4281|4275|0
1730268250000|2024-10-30 06:04:10|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4280.5|4274.5|4
1730268280000|2024-10-30 06:04:40|4281|4275|4280.5|4274.5|4281.4|4275.4|4280.5|4274.5|0
1730268290000|2024-10-30 06:04:50|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1730268300000|2024-10-30 06:05:00|||||||||2
1730268310000|2024-10-30 06:05:10|4280.2|4274.2|4279.2|4273.2|4280.2|4274.2|4279.2|4273.2|1
1730268320000|2024-10-30 06:05:20|4279.5|4273.5|4280.4|4274.4|4280.4|4274.4|4279.5|4273.5|2
1730268340000|2024-10-30 06:05:40|4280.2|4274.2|4280.4|4274.4|4280.4|4274.4|4280.2|4274.2|11
1730268350000|2024-10-30 06:05:50|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1730268360000|2024-10-30 06:06:00|4280.2|4274.2|4280.4|4274.4|4280.4|4274.4|4280.2|4274.2|3
1730268370000|2024-10-30 06:06:10|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|6
1730268380000|2024-10-30 06:06:20|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4279.7|4273.7|1
1730268400000|2024-10-30 06:06:40|4279.7|4273.7|4279.9|4273.9|4279.9|4273.9|4279.7|4273.7|0
1730268420000|2024-10-30 06:07:00|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4279.9|4273.9|1
1730268440000|2024-10-30 06:07:20|4279.2|4273.2|4278.9|4272.9|4279.2|4273.2|4278.9|4272.9|0
1730268450000|2024-10-30 06:07:30|4279.2|4273.2|4279.9|4273.9|4280.4|4274.4|4279.2|4273.2|2
1730268460000|2024-10-30 06:07:40|4280.2|4274.2|4279.9|4273.9|4280.4|4274.4|4279.5|4273.5|0
1730268470000|2024-10-30 06:07:50|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|2
1730268480000|2024-10-30 06:08:00|4280.2|4274.2|4279.4|4273.4|4280.2|4274.2|4279.4|4273.4|2
1730268490000|2024-10-30 06:08:10|4279.2|4273.2|4279.4|4273.4|4279.4|4273.4|4278.9|4272.9|0
1730268500000|2024-10-30 06:08:20|4278.7|4272.7|4277.5|4271.5|4278.7|4272.7|4277.4|4271.4|3
1730268510000|2024-10-30 06:08:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1730268520000|2024-10-30 06:08:40|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|1
1730268530000|2024-10-30 06:08:50|4277.2|4271.2|4276.4|4270.4|4277.4|4271.4|4276.4|4270.4|1
1730268540000|2024-10-30 06:09:00|4275.7|4269.7|4275.9|4269.9|4275.9|4269.9|4275.2|4269.2|6
1730268550000|2024-10-30 06:09:10|4276.2|4270.2|4275.9|4269.9|4276.2|4270.2|4275.9|4269.9|0
1730268560000|2024-10-30 06:09:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1730268570000|2024-10-30 06:09:30|4275.4|4269.4|4275.5|4269.5|4276.2|4270.2|4275.2|4269.2|2
1730268580000|2024-10-30 06:09:40|4276.2|4270.2|4275.9|4269.9|4276.2|4270.2|4275.5|4269.5|0
1730268590000|2024-10-30 06:09:50|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.2|4269.2|0
1730268600000|2024-10-30 06:10:00|4275.5|4269.5|4275.4|4269.4|4276.4|4270.4|4275.4|4269.4|1
1730268630000|2024-10-30 06:10:30|4275|4269|4274.4|4268.4|4275|4269|4274.4|4268.4|1
1730268640000|2024-10-30 06:10:40|4274.7|4268.7|4274.9|4268.9|4275.2|4269.2|4274.5|4268.5|4
1730268650000|2024-10-30 06:10:50|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|1
1730268670000|2024-10-30 06:11:10|4274.9|4268.9|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|1
1730268720000|2024-10-30 06:12:00|4274|4268|4274|4268|4274|4268|4274|4268|0
1730268730000|2024-10-30 06:12:10|4274.4|4268.4|4274.9|4268.9|4274.9|4268.9|4274.4|4268.4|3
1730268740000|2024-10-30 06:12:20|4275.2|4269.2|4275.4|4269.4|4275.4|4269.4|4275.2|4269.2|0
1730268750000|2024-10-30 06:12:30|4274.7|4268.7|4274.4|4268.4|4274.7|4268.7|4274.4|4268.4|1
1730268760000|2024-10-30 06:12:40|||||||||1
1730268770000|2024-10-30 06:12:50|4275.4|4269.4|4275.5|4269.5|4275.9|4269.9|4275.4|4269.4|2
1730268780000|2024-10-30 06:13:00|4275.4|4269.4|4275.4|4269.4|4275.5|4269.5|4275.4|4269.4|0
1730268790000|2024-10-30 06:13:10|4275.7|4269.7|4275.4|4269.4|4275.7|4269.7|4275.4|4269.4|0
1730268800000|2024-10-30 06:13:20|4276.4|4270.4|4275.5|4269.5|4276.4|4270.4|4275.5|4269.5|5
1730268840000|2024-10-30 06:14:00|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|0
1730268870000|2024-10-30 06:14:30|4276.2|4270.2|4275.9|4269.9|4276.4|4270.4|4275.9|4269.9|1
1730268880000|2024-10-30 06:14:40|4275.5|4269.5|4276.4|4270.4|4276.4|4270.4|4275.5|4269.5|0
1730268890000|2024-10-30 06:14:50|4276.2|4270.2|4275.9|4269.9|4276.2|4270.2|4275.5|4269.5|0
1730268900000|2024-10-30 06:15:00|4275.4|4269.4|4275.4|4269.4|4276.2|4270.2|4275.4|4269.4|0
1730268910000|2024-10-30 06:15:10|4275.5|4269.5|4275.9|4269.9|4275.9|4269.9|4275.4|4269.4|1
1730268920000|2024-10-30 06:15:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1730268930000|2024-10-30 06:15:30|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1730268940000|2024-10-30 06:15:40|4275.5|4269.5|4274.9|4268.9|4275.5|4269.5|4274.9|4268.9|0
1730268950000|2024-10-30 06:15:50|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1730268960000|2024-10-30 06:16:00|4274.5|4268.5|4275.2|4269.2|4275.2|4269.2|4274.5|4268.5|1
1730268970000|2024-10-30 06:16:10|4274.9|4268.9|4274.5|4268.5|4275.2|4269.2|4274.5|4268.5|0
1730268980000|2024-10-30 06:16:20|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|0
1730268990000|2024-10-30 06:16:30|4275.2|4269.2|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|4
1730269000000|2024-10-30 06:16:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.4|4269.4|0
1730269010000|2024-10-30 06:16:50|4276|4270|4276.4|4270.4|4276.4|4270.4|4276|4270|0
1730269020000|2024-10-30 06:17:00|4276|4270|4275.5|4269.5|4276.2|4270.2|4275.5|4269.5|0
1730269030000|2024-10-30 06:17:10|4276.2|4270.2|4276.4|4270.4|4276.4|4270.4|4276.2|4270.2|0
1730269040000|2024-10-30 06:17:20|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.4|4270.4|4
1730269050000|2024-10-30 06:17:30|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|11
1730269060000|2024-10-30 06:17:40|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|20
1730269070000|2024-10-30 06:17:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|1
1730269080000|2024-10-30 06:18:00|4278.4|4272.4|4277.4|4271.4|4278.4|4272.4|4277.4|4271.4|0
1730269090000|2024-10-30 06:18:10|4277.5|4271.5|4276.9|4270.9|4277.5|4271.5|4276.9|4270.9|0
1730269100000|2024-10-30 06:18:20|4276.5|4270.5|4277.2|4271.2|4277.4|4271.4|4276.5|4270.5|0
1730269110000|2024-10-30 06:18:30|4276.9|4270.9|4276.5|4270.5|4276.9|4270.9|4276.5|4270.5|0
1730269120000|2024-10-30 06:18:40|4277.2|4271.2|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|0
1730269130000|2024-10-30 06:18:50|4277.2|4271.2|4276.5|4270.5|4277.2|4271.2|4276.5|4270.5|0
1730269140000|2024-10-30 06:19:00|4277.9|4271.9|4277.9|4271.9|4278.2|4272.2|4277.9|4271.9|4
1730269150000|2024-10-30 06:19:10|4278.6|4272.6|4277.9|4271.9|4278.9|4272.9|4277.9|4271.9|4
1730269160000|2024-10-30 06:19:20|4277.5|4271.5|4278.2|4272.2|4278.7|4272.7|4277.5|4271.5|1
1730269170000|2024-10-30 06:19:30|4278.6|4272.6|4280.2|4274.2|4280.2|4274.2|4278.6|4272.6|6
1730269180000|2024-10-30 06:19:40|4279.9|4273.9|4279.9|4273.9|4280.2|4274.2|4279.9|4273.9|0
1730269190000|2024-10-30 06:19:50|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|4
1730269200000|2024-10-30 06:20:00|4281.7|4275.7|4281.9|4275.9|4282.4|4276.4|4281.7|4275.7|2
1730269230000|2024-10-30 06:20:30|4281.2|4275.2|4280.9|4274.9|4281.2|4275.2|4280.9|4274.9|1
1730269240000|2024-10-30 06:20:40|4281|4275|4281.5|4275.5|4281.9|4275.9|4281|4275|2
1730269250000|2024-10-30 06:20:50|4281.4|4275.4|4281.2|4275.2|4281.4|4275.4|4281.2|4275.2|0
1730269260000|2024-10-30 06:21:00|4281.4|4275.4|4282.2|4276.2|4282.2|4276.2|4281.2|4275.2|1
1730269270000|2024-10-30 06:21:10|4281.9|4275.9|4281.4|4275.4|4281.9|4275.9|4281.4|4275.4|0
1730269280000|2024-10-30 06:21:20|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|1
1730269290000|2024-10-30 06:21:30|4282|4276|4281.9|4275.9|4282|4276|4281.9|4275.9|1
1730269300000|2024-10-30 06:21:40|4282.2|4276.2|4284|4278|4284|4278|4282.2|4276.2|3
1730269310000|2024-10-30 06:21:50|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1730269320000|2024-10-30 06:22:00|4284.2|4278.2|4283.9|4277.9|4284.4|4278.4|4283.9|4277.9|1
1730269330000|2024-10-30 06:22:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4283.9|4277.9|0
1730269340000|2024-10-30 06:22:20|4283.9|4277.9|4284.4|4278.4|4284.4|4278.4|4283.9|4277.9|0
1730269370000|2024-10-30 06:22:50|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1730269380000|2024-10-30 06:23:00|4284.2|4278.2|4284.4|4278.4|4284.4|4278.4|4283.4|4277.4|5
1730269390000|2024-10-30 06:23:10|||||||||1
1730269400000|2024-10-30 06:23:20|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|2
1730269430000|2024-10-30 06:23:50|4284.7|4278.7|4283.4|4277.4|4284.7|4278.7|4283.4|4277.4|1
1730269440000|2024-10-30 06:24:00|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|1
1730269470000|2024-10-30 06:24:30|4284.2|4278.2|4284.9|4278.9|4284.9|4278.9|4283.4|4277.4|5
1730269480000|2024-10-30 06:24:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4283.9|4277.9|1
1730269490000|2024-10-30 06:24:50|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1730269500000|2024-10-30 06:25:00|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4283.9|4277.9|0
1730269510000|2024-10-30 06:25:10|4283.9|4277.9|4283.4|4277.4|4284.2|4278.2|4283.4|4277.4|5
1730269520000|2024-10-30 06:25:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1730269580000|2024-10-30 06:26:20|4282.7|4276.7|4283.2|4277.2|4283.9|4277.9|4282.7|4276.7|19
1730269590000|2024-10-30 06:26:30|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|0
1730269600000|2024-10-30 06:26:40|4282.4|4276.4|4283.4|4277.4|4283.4|4277.4|4282.4|4276.4|1
1730269610000|2024-10-30 06:26:50|4283|4277|4283.2|4277.2|4283.4|4277.4|4282.9|4276.9|1
1730269620000|2024-10-30 06:27:00|4283.4|4277.4|4283.2|4277.2|4283.4|4277.4|4283.2|4277.2|0
1730269630000|2024-10-30 06:27:10|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1730269650000|2024-10-30 06:27:30|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.9|4276.9|0
1730269660000|2024-10-30 06:27:40|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|1
1730269680000|2024-10-30 06:28:00|||||||||3
1730269720000|2024-10-30 06:28:40|||||||||1
1730269730000|2024-10-30 06:28:50|4283.4|4277.4|4283.7|4277.7|4283.7|4277.7|4283.4|4277.4|6
1730269750000|2024-10-30 06:29:10|4284.1|4278.1|4284.4|4278.4|4284.4|4278.4|4284.1|4278.1|5
1730269760000|2024-10-30 06:29:20|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4284.9|4278.9|2
1730269770000|2024-10-30 06:29:30|4285.2|4279.2|4284.9|4278.9|4285.2|4279.2|4284.4|4278.4|3
1730269780000|2024-10-30 06:29:40|4284.5|4278.5|4284.4|4278.4|4284.5|4278.5|4284.4|4278.4|0
1730269790000|2024-10-30 06:29:50|4283.9|4277.9|4284.4|4278.4|4284.4|4278.4|4283.9|4277.9|0
1730269800000|2024-10-30 06:30:00|4284.5|4278.5|4286.4|4280.4|4286.4|4280.4|4284.5|4278.5|2
1730269820000|2024-10-30 06:30:20|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|8
1730269830000|2024-10-30 06:30:30|4287.7|4281.7|4289.5|4283.5|4289.9|4283.9|4287.7|4281.7|9
1730269840000|2024-10-30 06:30:40|4289.4|4283.4|4288.4|4282.4|4289.4|4283.4|4288.2|4282.2|5
1730269850000|2024-10-30 06:30:50|4288.5|4282.5|4288.2|4282.2|4288.5|4282.5|4288.2|4282.2|5
1730269860000|2024-10-30 06:31:00|4288.1|4282.1|4287.9|4281.9|4288.9|4282.9|4287.9|4281.9|4
1730269870000|2024-10-30 06:31:10|4287.5|4281.5|4288.4|4282.4|4288.5|4282.5|4287.4|4281.4|2
1730269880000|2024-10-30 06:31:20|4287.9|4281.9|4287.2|4281.2|4287.9|4281.9|4286.5|4280.5|2
1730269890000|2024-10-30 06:31:30|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1730269900000|2024-10-30 06:31:40|4286.5|4280.5|4285.9|4279.9|4286.5|4280.5|4285.9|4279.9|0
1730269910000|2024-10-30 06:31:50|4285.5|4279.5|4285.9|4279.9|4286.2|4280.2|4285.5|4279.5|0
1730269920000|2024-10-30 06:32:00|4286.2|4280.2|4287.5|4281.5|4287.5|4281.5|4286.2|4280.2|4
1730269930000|2024-10-30 06:32:10|4287.9|4281.9|4288|4282|4288.5|4282.5|4287.9|4281.9|0
1730269940000|2024-10-30 06:32:20|4287.9|4281.9|4288.4|4282.4|4288.5|4282.5|4287.5|4281.5|3
1730269950000|2024-10-30 06:32:30|4288|4282|4287.9|4281.9|4288.5|4282.5|4287.5|4281.5|0
1730269960000|2024-10-30 06:32:40|4288|4282|4288.7|4282.7|4288.7|4282.7|4287.9|4281.9|3
1730269970000|2024-10-30 06:32:50|4289|4283|4289|4283|4289.4|4283.4|4288.7|4282.7|1
1730269980000|2024-10-30 06:33:00|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1730269990000|2024-10-30 06:33:10|4289|4283|4290.4|4284.4|4290.4|4284.4|4288.7|4282.7|2
1730270000000|2024-10-30 06:33:20|4290.2|4284.2|4289.9|4283.9|4290.2|4284.2|4289.9|4283.9|0
1730270010000|2024-10-30 06:33:30|4289.7|4283.7|4289.9|4283.9|4289.9|4283.9|4289.7|4283.7|2
1730270020000|2024-10-30 06:33:40|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4
1730270030000|2024-10-30 06:33:50|4290.4|4284.4|4290.5|4284.5|4290.5|4284.5|4289.9|4283.9|0
1730270040000|2024-10-30 06:34:00|4290.4|4284.4|4290.5|4284.5|4290.5|4284.5|4290.4|4284.4|0
1730270050000|2024-10-30 06:34:10|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|0
1730270060000|2024-10-30 06:34:20|4290.2|4284.2|4289.9|4283.9|4290.2|4284.2|4289.9|4283.9|0
1730270070000|2024-10-30 06:34:30|4289.7|4283.7|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|13
1730270080000|2024-10-30 06:34:40|4290.5|4284.5|4290.4|4284.4|4290.5|4284.5|4290.4|4284.4|0
1730270090000|2024-10-30 06:34:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1730270100000|2024-10-30 06:35:00|4291.2|4285.2|4292.4|4286.4|4292.4|4286.4|4290.9|4284.9|4
1730270120000|2024-10-30 06:35:20|4293.4|4287.4|4292.4|4286.4|4293.4|4287.4|4292.4|4286.4|4
1730270130000|2024-10-30 06:35:30|4291.4|4285.4|4291.5|4285.5|4291.5|4285.5|4291.4|4285.4|7
1730270140000|2024-10-30 06:35:40|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.5|4285.5|0
1730270150000|2024-10-30 06:35:50|4291.5|4285.5|4291.4|4285.4|4291.5|4285.5|4291.4|4285.4|0
1730270160000|2024-10-30 06:36:00|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1730270170000|2024-10-30 06:36:10|4290.5|4284.5|4290.5|4284.5|4290.9|4284.9|4290.4|4284.4|7
1730270180000|2024-10-30 06:36:20|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1730270190000|2024-10-30 06:36:30|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1730270200000|2024-10-30 06:36:40|4290.9|4284.9|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|0
1730270210000|2024-10-30 06:36:50|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.5|4284.5|1
1730270220000|2024-10-30 06:37:00|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1730270230000|2024-10-30 06:37:10|4290.9|4284.9|4290.5|4284.5|4290.9|4284.9|4290.5|4284.5|0
1730270250000|2024-10-30 06:37:30|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1730270270000|2024-10-30 06:37:50|4290.2|4284.2|4291.4|4285.4|4291.7|4285.7|4290.2|4284.2|5
1730270280000|2024-10-30 06:38:00|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|3
1730270290000|2024-10-30 06:38:10|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|1
1730270310000|2024-10-30 06:38:30|4293|4287|4293.4|4287.4|4293.4|4287.4|4292.7|4286.7|4
1730270340000|2024-10-30 06:39:00|4292.7|4286.7|4293|4287|4293.4|4287.4|4292.7|4286.7|0
1730270350000|2024-10-30 06:39:10|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1730270380000|2024-10-30 06:39:40|4293.5|4287.5|4294.7|4288.7|4294.7|4288.7|4293.5|4287.5|11
1730270390000|2024-10-30 06:39:50|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1730270400000|2024-10-30 06:40:00|4295.5|4289.5|4295.9|4289.9|4295.9|4289.9|4295.5|4289.5|2
1730270410000|2024-10-30 06:40:10|4296|4290|4296.4|4290.4|4296.4|4290.4|4296|4290|4
1730270430000|2024-10-30 06:40:30|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|4
1730270440000|2024-10-30 06:40:40|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4296.9|4290.9|5
1730270450000|2024-10-30 06:40:50|4296.9|4290.9|4296.9|4290.9|4297.2|4291.2|4296.9|4290.9|5
1730270460000|2024-10-30 06:41:00|4296.5|4290.5|4295.9|4289.9|4296.5|4290.5|4295.7|4289.7|3
1730270470000|2024-10-30 06:41:10|4295.7|4289.7|4294.9|4288.9|4295.7|4289.7|4294.5|4288.5|0
1730270480000|2024-10-30 06:41:20|4295.2|4289.2|4295.4|4289.4|4295.4|4289.4|4295.2|4289.2|0
1730270490000|2024-10-30 06:41:30|4295.9|4289.9|4295.5|4289.5|4295.9|4289.9|4295.5|4289.5|1
1730270500000|2024-10-30 06:41:40|4295.9|4289.9|4295.5|4289.5|4295.9|4289.9|4295.5|4289.5|0
1730270510000|2024-10-30 06:41:50|4295.9|4289.9|4296.4|4290.4|4296.4|4290.4|4295.5|4289.5|1
1730270520000|2024-10-30 06:42:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1730270530000|2024-10-30 06:42:10|4296.4|4290.4|4295.9|4289.9|4296.4|4290.4|4295.9|4289.9|0
1730270540000|2024-10-30 06:42:20|4296.2|4290.2|4296.5|4290.5|4297.5|4291.5|4296.2|4290.2|2
1730270550000|2024-10-30 06:42:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1730270560000|2024-10-30 06:42:40|4295.5|4289.5|4295.9|4289.9|4296.2|4290.2|4295.4|4289.4|1
1730270570000|2024-10-30 06:42:50|4296|4290|4296|4290|4296.4|4290.4|4296|4290|0
1730270580000|2024-10-30 06:43:00|4295.9|4289.9|4295.9|4289.9|4296.4|4290.4|4295.5|4289.5|0
1730270590000|2024-10-30 06:43:10|4295.5|4289.5|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|0
1730270600000|2024-10-30 06:43:20|4295.5|4289.5|4296.4|4290.4|4296.4|4290.4|4295.5|4289.5|0
1730270610000|2024-10-30 06:43:30|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.4|4290.4|0
1730270620000|2024-10-30 06:43:40|4296.4|4290.4|4296.5|4290.5|4296.9|4290.9|4296.4|4290.4|1
1730270630000|2024-10-30 06:43:50|4296.9|4290.9|4296.4|4290.4|4296.9|4290.9|4295.7|4289.7|2
1730270640000|2024-10-30 06:44:00|4296.7|4290.7|4298|4292|4298.4|4292.4|4296.7|4290.7|5
1730270650000|2024-10-30 06:44:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1730270660000|2024-10-30 06:44:20|4298.9|4292.9|4298.5|4292.5|4298.9|4292.9|4298.5|4292.5|2
1730270670000|2024-10-30 06:44:30|4299|4293|4299.4|4293.4|4299.5|4293.5|4299|4293|4
1730270680000|2024-10-30 06:44:40|4299.5|4293.5|4299|4293|4299.5|4293.5|4299|4293|0
1730270690000|2024-10-30 06:44:50|4298.7|4292.7|4298.5|4292.5|4298.7|4292.7|4298.4|4292.4|2
1730270700000|2024-10-30 06:45:00|4298.9|4292.9|4300.4|4294.4|4300.4|4294.4|4298.9|4292.9|0
1730270710000|2024-10-30 06:45:10|4300.2|4294.2|4299.5|4293.5|4300.2|4294.2|4299.5|4293.5|0
1730270720000|2024-10-30 06:45:20|4299.9|4293.9|4299.2|4293.2|4299.9|4293.9|4298.5|4292.5|0
1730270730000|2024-10-30 06:45:30|4298.9|4292.9|4300.4|4294.4|4300.4|4294.4|4298.5|4292.5|4
1730270750000|2024-10-30 06:45:50|||||||||1
1730270760000|2024-10-30 06:46:00|4300|4294|4299.7|4293.7|4300.4|4294.4|4299.7|4293.7|7
1730270780000|2024-10-30 06:46:20|4300.4|4294.4|4300|4294|4300.4|4294.4|4300|4294|4
1730270790000|2024-10-30 06:46:30|4300.4|4294.4|4300.4|4294.4|4301.5|4295.5|4299.9|4293.9|5
1730270800000|2024-10-30 06:46:40|4300|4294|4300.4|4294.4|4300.4|4294.4|4300|4294|2
1730270810000|2024-10-30 06:46:50|4300|4294|4297.2|4291.2|4300.4|4294.4|4297.2|4291.2|25
1730270820000|2024-10-30 06:47:00|4297.5|4291.5|4297|4291|4297.5|4291.5|4296.7|4290.7|0
1730270830000|2024-10-30 06:47:10|4297.5|4291.5|4298.2|4292.2|4298.2|4292.2|4297.5|4291.5|1
1730270840000|2024-10-30 06:47:20|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1730270850000|2024-10-30 06:47:30|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|7
1730270860000|2024-10-30 06:47:40|4295.7|4289.7|4295.5|4289.5|4296|4290|4295.5|4289.5|0
1730270870000|2024-10-30 06:47:50|4295.7|4289.7|4295.2|4289.2|4295.7|4289.7|4295.2|4289.2|0
1730270880000|2024-10-30 06:48:00|4295.5|4289.5|4295.2|4289.2|4295.5|4289.5|4295.2|4289.2|0
1730270890000|2024-10-30 06:48:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4294.8|4288.8|0
1730270900000|2024-10-30 06:48:20|4295.2|4289.2|4294.5|4288.5|4295.2|4289.2|4294.5|4288.5|0
1730270910000|2024-10-30 06:48:30|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1730270920000|2024-10-30 06:48:40|4295.4|4289.4|4294.7|4288.7|4295.5|4289.5|4294.7|4288.7|1
1730270930000|2024-10-30 06:48:50|4294.2|4288.2|4295.2|4289.2|4295.5|4289.5|4294.2|4288.2|0
1730270940000|2024-10-30 06:49:00|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|0
1730270950000|2024-10-30 06:49:10|4295|4289|4295.5|4289.5|4295.5|4289.5|4295|4289|0
1730270960000|2024-10-30 06:49:20|4295.2|4289.2|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|1
1730270970000|2024-10-30 06:49:30|4294|4288|4294.5|4288.5|4294.5|4288.5|4294|4288|2
1730270980000|2024-10-30 06:49:40|4294.7|4288.7|4292.7|4286.7|4294.7|4288.7|4292.7|4286.7|3
1730270990000|2024-10-30 06:49:50|4293|4287|4293.4|4287.4|4293.4|4287.4|4293|4287|0
1730271000000|2024-10-30 06:50:00|4293|4287|4292.5|4286.5|4293|4287|4292.5|4286.5|0
1730271050000|2024-10-30 06:50:50|4292|4286|4292|4286|4292|4286|4292|4286|0
1730271060000|2024-10-30 06:51:00|4292.4|4286.4|4293|4287|4293|4287|4292.4|4286.4|1
1730271070000|2024-10-30 06:51:10|4293.4|4287.4|4293.5|4287.5|4293.5|4287.5|4293.4|4287.4|1
1730271080000|2024-10-30 06:51:20|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1730271090000|2024-10-30 06:51:30|4293|4287|4293|4287|4293.5|4287.5|4293|4287|0
1730271110000|2024-10-30 06:51:50|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|0
1730271130000|2024-10-30 06:52:10|4294|4288|4294.4|4288.4|4294.4|4288.4|4293.7|4287.7|0
1730271140000|2024-10-30 06:52:20|4294|4288|4294.4|4288.4|4294.5|4288.5|4294|4288|1
1730271150000|2024-10-30 06:52:30|4294|4288|4294.4|4288.4|4294.4|4288.4|4293.7|4287.7|0
1730271160000|2024-10-30 06:52:40|4294|4288|4293|4287|4294.4|4288.4|4293|4287|1
1730271170000|2024-10-30 06:52:50|4292.7|4286.7|4292.5|4286.5|4292.7|4286.7|4292.5|4286.5|0
1730271180000|2024-10-30 06:53:00|4292.7|4286.7|4293|4287|4293|4287|4292.7|4286.7|0
1730271190000|2024-10-30 06:53:10|4292.9|4286.9|4292.5|4286.5|4292.9|4286.9|4292.5|4286.5|0
1730271210000|2024-10-30 06:53:30|4293|4287|4293|4287|4293|4287|4293|4287|1
1730271220000|2024-10-30 06:53:40|4292.5|4286.5|4293.7|4287.7|4293.7|4287.7|4292.5|4286.5|3
1730271240000|2024-10-30 06:54:00|4293.8|4287.8|4294.2|4288.2|4294.5|4288.5|4293.8|4287.8|0
1730271250000|2024-10-30 06:54:10|4294.5|4288.5|4294.7|4288.7|4294.7|4288.7|4294.5|4288.5|0
1730271260000|2024-10-30 06:54:20|4294.5|4288.5|4293.8|4287.8|4294.5|4288.5|4293.7|4287.7|1
1730271270000|2024-10-30 06:54:30|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4293.8|4287.8|0
1730271280000|2024-10-30 06:54:40|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.5|4288.5|0
1730271290000|2024-10-30 06:54:50|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1730271300000|2024-10-30 06:55:00|4294.7|4288.7|4294.5|4288.5|4294.7|4288.7|4293.8|4287.8|0
1730271310000|2024-10-30 06:55:10|4294.2|4288.2|4294.5|4288.5|4294.5|4288.5|4294.2|4288.2|0
1730271330000|2024-10-30 06:55:30|4294.2|4288.2|4294.5|4288.5|4294.5|4288.5|4294.2|4288.2|0
1730271340000|2024-10-30 06:55:40|4294.7|4288.7|4295.7|4289.7|4295.7|4289.7|4294.5|4288.5|3
1730271350000|2024-10-30 06:55:50|4295.5|4289.5|4295.5|4289.5|4296|4290|4295.5|4289.5|1
1730271360000|2024-10-30 06:56:00|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.5|4289.5|0
1730271380000|2024-10-30 06:56:20|4296.4|4290.4|4296.7|4290.7|4297|4291|4296.4|4290.4|3
1730271390000|2024-10-30 06:56:30|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|2
1730271400000|2024-10-30 06:56:40|4296.7|4290.7|4297.5|4291.5|4297.5|4291.5|4296.7|4290.7|1
1730271410000|2024-10-30 06:56:50|4297.2|4291.2|4297.5|4291.5|4297.5|4291.5|4296.8|4290.8|0
1730271420000|2024-10-30 06:57:00|4301.8|4295.8|4303.2|4297.2|4303.2|4297.2|4301.8|4295.8|10
1730271430000|2024-10-30 06:57:10|4303.7|4297.7|4303.2|4297.2|4303.7|4297.7|4303.2|4297.2|1
1730271440000|2024-10-30 06:57:20|4303.5|4297.5|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|1
1730271450000|2024-10-30 06:57:30|4303.2|4297.2|4304.5|4298.5|4304.5|4298.5|4303.2|4297.2|7
1730271460000|2024-10-30 06:57:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1730271470000|2024-10-30 06:57:50|4304.3|4298.3|4304.7|4298.7|4304.7|4298.7|4304.3|4298.3|1
1730271480000|2024-10-30 06:58:00|4305|4299|4306.5|4300.5|4306.5|4300.5|4304.7|4298.7|92
1730271490000|2024-10-30 06:58:10|4305.8|4299.8|4306.3|4300.3|4306.3|4300.3|4305.5|4299.5|6
1730271500000|2024-10-30 06:58:20|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|2
1730271510000|2024-10-30 06:58:30|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.7|4300.7|0
1730271520000|2024-10-30 06:58:40|4307.2|4301.2|4307.5|4301.5|4307.5|4301.5|4306.8|4300.8|0
1730271530000|2024-10-30 06:58:50|4306.8|4300.8|4306.7|4300.7|4306.8|4300.8|4306.7|4300.7|0
1730271560000|2024-10-30 06:59:20|4307.7|4301.7|4308.7|4302.7|4308.7|4302.7|4307.7|4301.7|14
1730271570000|2024-10-30 06:59:30|4308.8|4302.8|4310.8|4304.8|4310.8|4304.8|4308.8|4302.8|7
1730271580000|2024-10-30 06:59:40|4312.2|4306.2|4313.2|4307.2|4313.2|4307.2|4311.2|4305.2|52
1730271590000|2024-10-30 06:59:50|4313.3|4307.3|4315.1|4309.1|4315.1|4309.1|4313.3|4307.3|52
1730271600000|2024-10-30 07:00:00|4315|4309|4315|4309|4315|4309|4314.1|4308.1|11
1730271610000|2024-10-30 07:00:10|4314.6|4308.6|4315.6|4309.6|4315.6|4309.6|4314.1|4308.1|6
1730271620000|2024-10-30 07:00:20|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|6
1730271630000|2024-10-30 07:00:30|||||||||2
1730271640000|2024-10-30 07:00:40|4315.6|4309.6|4315.6|4309.6|4316|4310|4315.6|4309.6|11
1730271650000|2024-10-30 07:00:50|4315.5|4309.5|4313.8|4307.8|4315.5|4309.5|4313.8|4307.8|9
1730271660000|2024-10-30 07:01:00|4313.1|4307.1|4312|4306|4313.8|4307.8|4312|4306|3
1730271670000|2024-10-30 07:01:10|4311|4305|4311.3|4305.3|4311.3|4305.3|4310.8|4304.8|3
1730271680000|2024-10-30 07:01:20|4310.8|4304.8|4307.8|4301.8|4310.8|4304.8|4307.8|4301.8|6
1730271700000|2024-10-30 07:01:40|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|0
1730271710000|2024-10-30 07:01:50|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|2
1730271730000|2024-10-30 07:02:10|||||||||10
1730271740000|2024-10-30 07:02:20|4307.3|4301.3|4308|4302|4308|4302|4307.3|4301.3|8
1730271750000|2024-10-30 07:02:30|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4
1730271780000|2024-10-30 07:03:00|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1730271820000|2024-10-30 07:03:40|4309|4303|4309|4303|4309|4303|4309|4303|0
1730271860000|2024-10-30 07:04:20|4308.3|4302.3|4308|4302|4308.3|4302.3|4308|4302|1
1730271880000|2024-10-30 07:04:40|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1730271890000|2024-10-30 07:04:50|4308|4302|4308|4302|4308|4302|4308|4302|1
1730271900000|2024-10-30 07:05:00|4307.8|4301.8|4307.8|4301.8|4308|4302|4307.8|4301.8|0
1730271910000|2024-10-30 07:05:10|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|1
1730271930000|2024-10-30 07:05:30|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307|4301|0
1730271950000|2024-10-30 07:05:50|4308|4302|4307.8|4301.8|4308|4302|4307.8|4301.8|7
1730271960000|2024-10-30 07:06:00|4308|4302|4307.8|4301.8|4308|4302|4307.8|4301.8|0
1730271970000|2024-10-30 07:06:10|4308.2|4302.2|4307.8|4301.8|4308.2|4302.2|4307.8|4301.8|1
1730272000000|2024-10-30 07:06:40|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.3|4301.3|0
1730272010000|2024-10-30 07:06:50|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4
1730272030000|2024-10-30 07:07:10|4304.7|4298.7|4304.3|4298.3|4304.7|4298.7|4304.3|4298.3|29
1730272040000|2024-10-30 07:07:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1730272070000|2024-10-30 07:07:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|5
1730272080000|2024-10-30 07:08:00|4304.3|4298.3|4304.7|4298.7|4304.7|4298.7|4304.3|4298.3|2
1730272090000|2024-10-30 07:08:10|4304|4298|4304.7|4298.7|4304.7|4298.7|4304|4298|1
1730272140000|2024-10-30 07:09:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|3
1730272150000|2024-10-30 07:09:10|4305.2|4299.2|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|0
1730272160000|2024-10-30 07:09:20|4305.3|4299.3|4305.2|4299.2|4305.3|4299.3|4305.2|4299.2|0
1730272180000|2024-10-30 07:09:40|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1730272190000|2024-10-30 07:09:50|4305.2|4299.2|4304.8|4298.8|4305.2|4299.2|4304.8|4298.8|0
1730272200000|2024-10-30 07:10:00|4305.2|4299.2|4304.8|4298.8|4305.2|4299.2|4304.8|4298.8|0
1730272230000|2024-10-30 07:10:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.5|4298.5|0
1730272240000|2024-10-30 07:10:40|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1730272250000|2024-10-30 07:10:50|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1730272260000|2024-10-30 07:11:00|4304.2|4298.2|4303.8|4297.8|4304.2|4298.2|4303.8|4297.8|0
1730272270000|2024-10-30 07:11:10|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1730272280000|2024-10-30 07:11:20|4304.2|4298.2|4303.8|4297.8|4304.2|4298.2|4303.8|4297.8|5
1730272290000|2024-10-30 07:11:30|4304.2|4298.2|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|0
1730272300000|2024-10-30 07:11:40|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1730272310000|2024-10-30 07:11:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1730272320000|2024-10-30 07:12:00|4304|4298|4304|4298|4304|4298|4304|4298|0
1730272360000|2024-10-30 07:12:40|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|2
1730272370000|2024-10-30 07:12:50|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.5|4296.5|0
1730272380000|2024-10-30 07:13:00|4302.5|4296.5|4302.5|4296.5|4302.7|4296.7|4302.5|4296.5|0
1730272390000|2024-10-30 07:13:10|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4301.7|4295.7|0
1730272400000|2024-10-30 07:13:20|4302.5|4296.5|4302.2|4296.2|4302.5|4296.5|4302.2|4296.2|0
1730272410000|2024-10-30 07:13:30|4301.8|4295.8|4302.5|4296.5|4302.5|4296.5|4301.8|4295.8|0
1730272420000|2024-10-30 07:13:40|4302.7|4296.7|4303.5|4297.5|4303.5|4297.5|4302.7|4296.7|0
1730272430000|2024-10-30 07:13:50|4302.8|4296.8|4302.7|4296.7|4302.8|4296.8|4302.7|4296.7|0
1730272440000|2024-10-30 07:14:00|4302.5|4296.5|4302.7|4296.7|4302.7|4296.7|4302.5|4296.5|0
1730272450000|2024-10-30 07:14:10|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|2
1730272470000|2024-10-30 07:14:30|4303.7|4297.7|4303.7|4297.7|4303.8|4297.8|4303.7|4297.7|0
1730272480000|2024-10-30 07:14:40|4302.8|4296.8|4303.2|4297.2|4303.2|4297.2|4302.8|4296.8|1
1730272490000|2024-10-30 07:14:50|4303.5|4297.5|4304|4298|4304|4298|4303.5|4297.5|0
1730272510000|2024-10-30 07:15:10|4303|4297|4301.5|4295.5|4303|4297|4301.5|4295.5|8
1730272520000|2024-10-30 07:15:20|4301.9|4295.9|4301.7|4295.7|4302|4296|4301.7|4295.7|0
1730272530000|2024-10-30 07:15:30|4302|4296|4301.7|4295.7|4302|4296|4301.7|4295.7|0
1730272540000|2024-10-30 07:15:40|4302|4296|4302.5|4296.5|4302.5|4296.5|4302|4296|1
1730272550000|2024-10-30 07:15:50|4302.8|4296.8|4302.7|4296.7|4302.8|4296.8|4302.5|4296.5|0
1730272560000|2024-10-30 07:16:00|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1730272580000|2024-10-30 07:16:20|4303.5|4297.5|4303.8|4297.8|4304.5|4298.5|4303.5|4297.5|0
1730272590000|2024-10-30 07:16:30|4304.2|4298.2|4304.7|4298.7|4304.7|4298.7|4303.8|4297.8|0
1730272610000|2024-10-30 07:16:50|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1730272620000|2024-10-30 07:17:00|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1730272650000|2024-10-30 07:17:30|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|1
1730272660000|2024-10-30 07:17:40|4304|4298|4303.5|4297.5|4304|4298|4303.5|4297.5|0
1730272670000|2024-10-30 07:17:50|4303.7|4297.7|4303.7|4297.7|4304.2|4298.2|4303.7|4297.7|1
1730272710000|2024-10-30 07:18:30|4303.3|4297.3|4302.2|4296.2|4303.3|4297.3|4302.2|4296.2|2
1730272720000|2024-10-30 07:18:40|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.5|4295.5|0
1730272730000|2024-10-30 07:18:50|4302.5|4296.5|4302.7|4296.7|4302.7|4296.7|4302.2|4296.2|0
1730272770000|2024-10-30 07:19:30|4302.3|4296.3|4302.7|4296.7|4302.7|4296.7|4302.3|4296.3|0
1730272780000|2024-10-30 07:19:40|4302.3|4296.3|4301.8|4295.8|4302.3|4296.3|4301.8|4295.8|1
1730272790000|2024-10-30 07:19:50|4302.5|4296.5|4302.5|4296.5|4302.7|4296.7|4302.5|4296.5|0
1730272800000|2024-10-30 07:20:00|4302.2|4296.2|4301.2|4295.2|4302.5|4296.5|4300.8|4294.8|5
1730272810000|2024-10-30 07:20:10|4301.5|4295.5|4301.2|4295.2|4301.5|4295.5|4301.2|4295.2|0
1730272820000|2024-10-30 07:20:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1730272830000|2024-10-30 07:20:30|4300.5|4294.5|4300.2|4294.2|4300.5|4294.5|4300.2|4294.2|0
1730272850000|2024-10-30 07:20:50|4300.3|4294.3|4300.7|4294.7|4300.7|4294.7|4300.3|4294.3|0
1730272870000|2024-10-30 07:21:10|4300.5|4294.5|4300.7|4294.7|4300.7|4294.7|4300.5|4294.5|0
1730272890000|2024-10-30 07:21:30|4301|4295|4301|4295|4301|4295|4301|4295|0
1730272910000|2024-10-30 07:21:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|5
1730272920000|2024-10-30 07:22:00|4302|4296|4302.7|4296.7|4302.7|4296.7|4301.7|4295.7|1
1730272940000|2024-10-30 07:22:20|4306|4300|4305.3|4299.3|4306|4300|4305.3|4299.3|7
1730272950000|2024-10-30 07:22:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1730272960000|2024-10-30 07:22:40|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|5
1730272970000|2024-10-30 07:22:50|4305.3|4299.3|4304.8|4298.8|4305.3|4299.3|4304.8|4298.8|1
1730272980000|2024-10-30 07:23:00|4305.2|4299.2|4305.7|4299.7|4305.7|4299.7|4305.2|4299.2|0
1730272990000|2024-10-30 07:23:10|4306|4300|4306.3|4300.3|4306.7|4300.7|4306|4300|1
1730273020000|2024-10-30 07:23:40|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|2
1730273030000|2024-10-30 07:23:50|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|0
1730273040000|2024-10-30 07:24:00|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1730273080000|2024-10-30 07:24:40|4305.8|4299.8|4306.2|4300.2|4306.2|4300.2|4305.8|4299.8|0
1730273090000|2024-10-30 07:24:50|4305.8|4299.8|4305.8|4299.8|4306.7|4300.7|4305.8|4299.8|0
1730273100000|2024-10-30 07:25:00|4305.7|4299.7|4305.2|4299.2|4305.7|4299.7|4305.2|4299.2|0
1730273110000|2024-10-30 07:25:10|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.5|4298.5|0
1730273140000|2024-10-30 07:25:40|4304.3|4298.3|4303.5|4297.5|4304.3|4298.3|4303.5|4297.5|2
1730273150000|2024-10-30 07:25:50|4302.9|4296.9|4302.5|4296.5|4302.9|4296.9|4302.5|4296.5|0
1730273170000|2024-10-30 07:26:10|4301.9|4295.9|4301.5|4295.5|4301.9|4295.9|4301.5|4295.5|0
1730273180000|2024-10-30 07:26:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300|4294|2
1730273190000|2024-10-30 07:26:30|4300.3|4294.3|4300.7|4294.7|4300.7|4294.7|4300.3|4294.3|2
1730273200000|2024-10-30 07:26:40|4300.5|4294.5|4299.8|4293.8|4300.7|4294.7|4299.8|4293.8|0
1730273220000|2024-10-30 07:27:00|4300.2|4294.2|4300.7|4294.7|4300.7|4294.7|4300.2|4294.2|0
1730273240000|2024-10-30 07:27:20|4301|4295|4301|4295|4301|4295|4301|4295|0
1730273260000|2024-10-30 07:27:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1730273300000|2024-10-30 07:28:20|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1730273320000|2024-10-30 07:28:40|4300.2|4294.2|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|0
1730273390000|2024-10-30 07:29:50|4300|4294|4300|4294|4300|4294|4300|4294|0
1730273410000|2024-10-30 07:30:10|4299.7|4293.7|4301.7|4295.7|4301.7|4295.7|4299.7|4293.7|1
1730273420000|2024-10-30 07:30:20|4302.2|4296.2|4301.8|4295.8|4302.2|4296.2|4301.8|4295.8|1
1730273430000|2024-10-30 07:30:30|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1730273440000|2024-10-30 07:30:40|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301|4295|0
1730273450000|2024-10-30 07:30:50|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1730273460000|2024-10-30 07:31:00|4302|4296|4302.5|4296.5|4302.5|4296.5|4302|4296|1
1730273470000|2024-10-30 07:31:10|4302.7|4296.7|4302.5|4296.5|4302.7|4296.7|4302.5|4296.5|0
1730273480000|2024-10-30 07:31:20|4302.7|4296.7|4303.7|4297.7|4303.7|4297.7|4302.5|4296.5|1
1730273500000|2024-10-30 07:31:40|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1730273510000|2024-10-30 07:31:50|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4
1730273520000|2024-10-30 07:32:00|4303|4297|4302.5|4296.5|4303|4297|4302.5|4296.5|0
1730273530000|2024-10-30 07:32:10|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1730273540000|2024-10-30 07:32:20|4301.8|4295.8|4301.8|4295.8|4302.2|4296.2|4301.8|4295.8|0
1730273550000|2024-10-30 07:32:30|4301.7|4295.7|4301.5|4295.5|4301.7|4295.7|4301.5|4295.5|0
1730273560000|2024-10-30 07:32:40|4301.7|4295.7|4301.5|4295.5|4301.7|4295.7|4301.5|4295.5|1
1730273570000|2024-10-30 07:32:50|4301.7|4295.7|4302|4296|4302|4296|4301.7|4295.7|0
1730273580000|2024-10-30 07:33:00|4302.8|4296.8|4303.5|4297.5|4303.5|4297.5|4302.8|4296.8|2
1730273590000|2024-10-30 07:33:10|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1730273600000|2024-10-30 07:33:20|4304.5|4298.5|4304.2|4298.2|4304.5|4298.5|4304.2|4298.2|5
1730273610000|2024-10-30 07:33:30|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.2|4298.2|0
1730273640000|2024-10-30 07:34:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|2
1730273670000|2024-10-30 07:34:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1730273690000|2024-10-30 07:34:50|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1730273700000|2024-10-30 07:35:00|4304|4298|4304.5|4298.5|4304.5|4298.5|4303.5|4297.5|3
1730273710000|2024-10-30 07:35:10|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.5|4298.5|0
1730273720000|2024-10-30 07:35:20|4304.8|4298.8|4305.2|4299.2|4305.2|4299.2|4304.8|4298.8|1
1730273730000|2024-10-30 07:35:30|4304.8|4298.8|4304.7|4298.7|4304.8|4298.8|4304.5|4298.5|0
1730273750000|2024-10-30 07:35:50|4304.5|4298.5|4304.2|4298.2|4304.5|4298.5|4303.8|4297.8|0
1730273760000|2024-10-30 07:36:00|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1730273780000|2024-10-30 07:36:20|4302.9|4296.9|4302.5|4296.5|4302.9|4296.9|4302.5|4296.5|4
1730273810000|2024-10-30 07:36:50|4302.8|4296.8|4303.5|4297.5|4303.5|4297.5|4302.8|4296.8|0
1730273820000|2024-10-30 07:37:00|4302.8|4296.8|4302.5|4296.5|4303.2|4297.2|4302.5|4296.5|0
1730273830000|2024-10-30 07:37:10|4302.4|4296.4|4301.7|4295.7|4302.4|4296.4|4301.7|4295.7|0
1730273840000|2024-10-30 07:37:20|4302|4296|4302.2|4296.2|4302.2|4296.2|4302|4296|2
1730273850000|2024-10-30 07:37:30|4302.5|4296.5|4303.5|4297.5|4303.5|4297.5|4302.5|4296.5|0
1730273860000|2024-10-30 07:37:40|4303.7|4297.7|4304.5|4298.5|4304.5|4298.5|4303.5|4297.5|0
1730273870000|2024-10-30 07:37:50|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1730273880000|2024-10-30 07:38:00|4303.5|4297.5|4303.5|4297.5|4303.8|4297.8|4303.5|4297.5|0
1730273900000|2024-10-30 07:38:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1730273910000|2024-10-30 07:38:30|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1730273920000|2024-10-30 07:38:40|4303.7|4297.7|4303.5|4297.5|4303.7|4297.7|4303.5|4297.5|0
1730273930000|2024-10-30 07:38:50|4304|4298|4302.8|4296.8|4304|4298|4302.8|4296.8|10
1730273950000|2024-10-30 07:39:10|4302.7|4296.7|4301.5|4295.5|4302.7|4296.7|4301.5|4295.5|1
1730273980000|2024-10-30 07:39:40|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|1
1730273990000|2024-10-30 07:39:50|4301|4295|4300.5|4294.5|4301|4295|4300.4|4294.4|1
1730274020000|2024-10-30 07:40:20|4300.7|4294.7|4301|4295|4301|4295|4300.7|4294.7|0
1730274030000|2024-10-30 07:40:30|4300.3|4294.3|4300|4294|4300.3|4294.3|4300|4294|3
1730274080000|2024-10-30 07:41:20|4300.5|4294.5|4301.5|4295.5|4301.5|4295.5|4300.5|4294.5|3
1730274090000|2024-10-30 07:41:30|4301.2|4295.2|4301|4295|4301.2|4295.2|4300.7|4294.7|0
1730274100000|2024-10-30 07:41:40|4300.7|4294.7|4301.5|4295.5|4301.5|4295.5|4300.7|4294.7|0
1730274110000|2024-10-30 07:41:50|4301.2|4295.2|4300.8|4294.8|4301.5|4295.5|4300.8|4294.8|0
1730274120000|2024-10-30 07:42:00|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1730274130000|2024-10-30 07:42:10|4301.7|4295.7|4302.7|4296.7|4302.7|4296.7|4301.7|4295.7|0
1730274140000|2024-10-30 07:42:20|4302.8|4296.8|4303.7|4297.7|4303.7|4297.7|4302.8|4296.8|0
1730274150000|2024-10-30 07:42:30|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.5|4296.5|0
1730274160000|2024-10-30 07:42:40|4302.3|4296.3|4302|4296|4302.3|4296.3|4302|4296|1
1730274170000|2024-10-30 07:42:50|4302.2|4296.2|4302.7|4296.7|4302.7|4296.7|4302.2|4296.2|0
1730274180000|2024-10-30 07:43:00|4302.8|4296.8|4302.7|4296.7|4302.8|4296.8|4302.7|4296.7|0
1730274200000|2024-10-30 07:43:20|4302.5|4296.5|4302.7|4296.7|4302.7|4296.7|4302.5|4296.5|0
1730274210000|2024-10-30 07:43:30|4302.5|4296.5|4302.2|4296.2|4302.7|4296.7|4302.2|4296.2|0
1730274230000|2024-10-30 07:43:50|4302.5|4296.5|4301.7|4295.7|4302.5|4296.5|4301.7|4295.7|0
1730274240000|2024-10-30 07:44:00|4301.5|4295.5|4301.7|4295.7|4301.7|4295.7|4301.5|4295.5|0
1730274260000|2024-10-30 07:44:20|4301.5|4295.5|4302.2|4296.2|4302.2|4296.2|4300.8|4294.8|2
1730274290000|2024-10-30 07:44:50|4302.5|4296.5|4302.2|4296.2|4302.5|4296.5|4302.2|4296.2|0
1730274300000|2024-10-30 07:45:00|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1730274310000|2024-10-30 07:45:10|4302|4296|4302|4296|4302|4296|4302|4296|0
1730274320000|2024-10-30 07:45:20|4302.2|4296.2|4301.5|4295.5|4302.2|4296.2|4301.5|4295.5|0
1730274330000|2024-10-30 07:45:30|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1730274340000|2024-10-30 07:45:40|4301.5|4295.5|4301|4295|4301.7|4295.7|4300.7|4294.7|0
1730274350000|2024-10-30 07:45:50|4301.5|4295.5|4301.7|4295.7|4301.7|4295.7|4301.5|4295.5|2
1730274380000|2024-10-30 07:46:20|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|0
1730274400000|2024-10-30 07:46:40|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|0
1730274420000|2024-10-30 07:47:00|4302|4296|4302.3|4296.3|4302.5|4296.5|4302|4296|5
1730274430000|2024-10-30 07:47:10|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|0
1730274440000|2024-10-30 07:47:20|4302|4296|4302.3|4296.3|4302.3|4296.3|4301.8|4295.8|0
1730274450000|2024-10-30 07:47:30|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.3|4296.3|0
1730274470000|2024-10-30 07:47:50|4303|4297|4302.8|4296.8|4303.3|4297.3|4302.8|4296.8|0
1730274480000|2024-10-30 07:48:00|4304|4298|4304.8|4298.8|4304.8|4298.8|4303.8|4297.8|2
1730274520000|2024-10-30 07:48:40|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|1
1730274530000|2024-10-30 07:48:50|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1730274540000|2024-10-30 07:49:00|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1730274560000|2024-10-30 07:49:20|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|1
1730274570000|2024-10-30 07:49:30|4303.7|4297.7|4303.5|4297.5|4303.7|4297.7|4303.5|4297.5|0
1730274580000|2024-10-30 07:49:40|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|1
1730274590000|2024-10-30 07:49:50|4302.8|4296.8|4302.5|4296.5|4302.8|4296.8|4302.5|4296.5|0
1730274600000|2024-10-30 07:50:00|4301.7|4295.7|4301.5|4295.5|4301.7|4295.7|4301.5|4295.5|0
1730274610000|2024-10-30 07:50:10|4301.7|4295.7|4301.5|4295.5|4301.7|4295.7|4301.5|4295.5|0
1730274620000|2024-10-30 07:50:20|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1730274650000|2024-10-30 07:50:50|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1730274680000|2024-10-30 07:51:20|4302.2|4296.2|4302.4|4296.4|4302.5|4296.5|4302.2|4296.2|7
1730274690000|2024-10-30 07:51:30|4301.7|4295.7|4301.2|4295.2|4302.2|4296.2|4301.2|4295.2|1
1730274700000|2024-10-30 07:51:40|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1730274720000|2024-10-30 07:52:00|4301|4295|4301.2|4295.2|4301.2|4295.2|4301|4295|0
1730274730000|2024-10-30 07:52:10|4301|4295|4300.8|4294.8|4301|4295|4300.5|4294.5|0
1730274740000|2024-10-30 07:52:20|4301.2|4295.2|4301.2|4295.2|4301.5|4295.5|4301.2|4295.2|0
1730274750000|2024-10-30 07:52:30|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|0
1730274760000|2024-10-30 07:52:40|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1730274790000|2024-10-30 07:53:10|4302|4296|4302.8|4296.8|4302.8|4296.8|4302|4296|3
1730274800000|2024-10-30 07:53:20|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1730274810000|2024-10-30 07:53:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1730274820000|2024-10-30 07:53:40|4302.8|4296.8|4303.2|4297.2|4303.2|4297.2|4302.8|4296.8|0
1730274830000|2024-10-30 07:53:50|4303.5|4297.5|4303.8|4297.8|4303.8|4297.8|4303.5|4297.5|0
1730274840000|2024-10-30 07:54:00|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1730274860000|2024-10-30 07:54:20|4303.7|4297.7|4303.8|4297.8|4303.8|4297.8|4303.7|4297.7|0
1730274880000|2024-10-30 07:54:40|4304.2|4298.2|4303.5|4297.5|4304.2|4298.2|4303.5|4297.5|0
1730274890000|2024-10-30 07:54:50|4303.7|4297.7|4303.8|4297.8|4303.8|4297.8|4303.7|4297.7|0
1730274900000|2024-10-30 07:55:00|4303.7|4297.7|4303.8|4297.8|4303.8|4297.8|4303.5|4297.5|0
1730274910000|2024-10-30 07:55:10|4304.2|4298.2|4303.5|4297.5|4304.2|4298.2|4303.5|4297.5|0
1730274920000|2024-10-30 07:55:20|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1730274930000|2024-10-30 07:55:30|4304|4298|4304|4298|4304|4298|4304|4298|0
1730274970000|2024-10-30 07:56:10|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1730274980000|2024-10-30 07:56:20|4303.7|4297.7|4304|4298|4304|4298|4303.7|4297.7|0
1730274990000|2024-10-30 07:56:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|1
1730275000000|2024-10-30 07:56:40|4304.2|4298.2|4302.7|4296.7|4304.7|4298.7|4302.7|4296.7|11
1730275040000|2024-10-30 07:57:20|4303|4297|4303|4297|4303|4297|4303|4297|0
1730275050000|2024-10-30 07:57:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1730275070000|2024-10-30 07:57:50|4302|4296|4301.7|4295.7|4302|4296|4301.5|4295.5|1
1730275080000|2024-10-30 07:58:00|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|0
1730275120000|2024-10-30 07:58:40|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1730275130000|2024-10-30 07:58:50|4302|4296|4302|4296|4302|4296|4301.7|4295.7|0
1730275140000|2024-10-30 07:59:00|4301.7|4295.7|4302.5|4296.5|4302.5|4296.5|4301.7|4295.7|1
1730275150000|2024-10-30 07:59:10|4302.7|4296.7|4303.8|4297.8|4303.8|4297.8|4302.7|4296.7|4
1730275160000|2024-10-30 07:59:20|4304.2|4298.2|4303.8|4297.8|4304.2|4298.2|4303.8|4297.8|0
1730275170000|2024-10-30 07:59:30|4303.7|4297.7|4303.8|4297.8|4303.8|4297.8|4303.7|4297.7|0
1730275180000|2024-10-30 07:59:40|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|5
1730275200000|2024-10-30 08:00:00|4305.2|4299.2|4305.5|4299.5|4306.2|4300.2|4305.2|4299.2|7
1730275210000|2024-10-30 08:00:10|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4304.5|4298.5|1
1730275220000|2024-10-30 08:00:20|4306.5|4300.5|4306.2|4300.2|4306.5|4300.5|4306|4300|0
1730275230000|2024-10-30 08:00:30|4305.8|4299.8|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|0
1730275240000|2024-10-30 08:00:40|4305.5|4299.5|4305.7|4299.7|4305.8|4299.8|4305.5|4299.5|0
1730275250000|2024-10-30 08:00:50|4305.8|4299.8|4306.2|4300.2|4306.2|4300.2|4305.5|4299.5|0
1730275260000|2024-10-30 08:01:00|4305.8|4299.8|4305.7|4299.7|4305.8|4299.8|4305.5|4299.5|0
1730275270000|2024-10-30 08:01:10|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|2
1730275290000|2024-10-30 08:01:30|4304.7|4298.7|4305.5|4299.5|4305.5|4299.5|4304.7|4298.7|0
1730275300000|2024-10-30 08:01:40|4305.7|4299.7|4306|4300|4306|4300|4305.5|4299.5|0
1730275310000|2024-10-30 08:01:50|4305.7|4299.7|4306.5|4300.5|4306.5|4300.5|4305.7|4299.7|2
1730275320000|2024-10-30 08:02:00|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|1
1730275330000|2024-10-30 08:02:10|4306|4300|4306.2|4300.2|4306.2|4300.2|4305.8|4299.8|0
1730275340000|2024-10-30 08:02:20|4306.5|4300.5|4306.2|4300.2|4306.5|4300.5|4306.2|4300.2|0
1730275350000|2024-10-30 08:02:30|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.2|4300.2|0
1730275360000|2024-10-30 08:02:40|4305.7|4299.7|4305.5|4299.5|4305.7|4299.7|4305.5|4299.5|2
1730275380000|2024-10-30 08:03:00|4304.8|4298.8|4305|4299|4305|4299|4304.7|4298.7|0
1730275390000|2024-10-30 08:03:10|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1730275400000|2024-10-30 08:03:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1730275410000|2024-10-30 08:03:30|4305.4|4299.4|4305.5|4299.5|4305.5|4299.5|4305.4|4299.4|2
1730275420000|2024-10-30 08:03:40|4305.7|4299.7|4307.5|4301.5|4307.7|4301.7|4305.7|4299.7|4
1730275430000|2024-10-30 08:03:50|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|0
1730275440000|2024-10-30 08:04:00|4307|4301|4307.7|4301.7|4307.7|4301.7|4307|4301|1
1730275450000|2024-10-30 08:04:10|4307.5|4301.5|4306.3|4300.3|4307.5|4301.5|4306.3|4300.3|1
1730275460000|2024-10-30 08:04:20|4306.8|4300.8|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|2
1730275470000|2024-10-30 08:04:30|4307|4301|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|2
1730275480000|2024-10-30 08:04:40|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1730275500000|2024-10-30 08:05:00|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1730275520000|2024-10-30 08:05:20|4305.8|4299.8|4306.7|4300.7|4306.7|4300.7|4305.8|4299.8|10
1730275530000|2024-10-30 08:05:30|4306.3|4300.3|4306.7|4300.7|4306.7|4300.7|4306.3|4300.3|2
1730275540000|2024-10-30 08:05:40|4307|4301|4306.7|4300.7|4307|4301|4306.7|4300.7|0
1730275580000|2024-10-30 08:06:20|||||||||1
1730275600000|2024-10-30 08:06:40|||||||||1
1730275610000|2024-10-30 08:06:50|4306.5|4300.5|4306|4300|4306.5|4300.5|4306|4300|3
1730275620000|2024-10-30 08:07:00|4306.3|4300.3|4306.7|4300.7|4306.7|4300.7|4306.3|4300.3|2
1730275630000|2024-10-30 08:07:10|4306.5|4300.5|4306.7|4300.7|4306.7|4300.7|4306.5|4300.5|2
1730275640000|2024-10-30 08:07:20|4307.7|4301.7|4308|4302|4308|4302|4307.2|4301.2|5
1730275650000|2024-10-30 08:07:30|4307.5|4301.5|4308|4302|4308|4302|4307.5|4301.5|1
1730275660000|2024-10-30 08:07:40|4307.7|4301.7|4308.5|4302.5|4309|4303|4307.5|4301.5|2
1730275670000|2024-10-30 08:07:50|4308.7|4302.7|4309|4303|4309|4303|4308.7|4302.7|0
1730275680000|2024-10-30 08:08:00|4308.9|4302.9|4309.2|4303.2|4309.6|4303.6|4308.9|4302.9|3
1730275690000|2024-10-30 08:08:10|4309.3|4303.3|4309.2|4303.2|4309.3|4303.3|4309.2|4303.2|1
1730275700000|2024-10-30 08:08:20|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|1
1730275710000|2024-10-30 08:08:30|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4308.8|4302.8|0
1730275720000|2024-10-30 08:08:40|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1730275740000|2024-10-30 08:09:00|4308.7|4302.7|4309.7|4303.7|4309.7|4303.7|4308.5|4302.5|1
1730275750000|2024-10-30 08:09:10|4310|4304|4310.3|4304.3|4310.3|4304.3|4310|4304|3
1730275760000|2024-10-30 08:09:20|4310.2|4304.2|4309.5|4303.5|4310.2|4304.2|4309.2|4303.2|1
1730275770000|2024-10-30 08:09:30|4309|4303|4309.8|4303.8|4310.3|4304.3|4309|4303|1
1730275780000|2024-10-30 08:09:40|4314.7|4308.7|4315|4309|4315|4309|4314.5|4308.5|22
1730275790000|2024-10-30 08:09:50|4314.9|4308.9|4315.2|4309.2|4316|4310|4314.5|4308.5|5
1730275800000|2024-10-30 08:10:00|4315|4309|4315.2|4309.2|4315.2|4309.2|4314.7|4308.7|1
1730275810000|2024-10-30 08:10:10|4314.8|4308.8|4314.7|4308.7|4314.8|4308.8|4314.5|4308.5|1
1730275820000|2024-10-30 08:10:20|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|1
1730275840000|2024-10-30 08:10:40|4313.9|4307.9|4313.5|4307.5|4313.9|4307.9|4313.5|4307.5|2
1730275850000|2024-10-30 08:10:50|4313.7|4307.7|4313.5|4307.5|4313.7|4307.7|4313.5|4307.5|0
1730275860000|2024-10-30 08:11:00|4313|4307|4318.5|4312.5|4319|4313|4312.5|4306.5|9
1730275870000|2024-10-30 08:11:10|4318.7|4312.7|4319|4313|4319|4313|4318.7|4312.7|2
1730275880000|2024-10-30 08:11:20|4318|4312|4318|4312|4318|4312|4318|4312|1
1730275890000|2024-10-30 08:11:30|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|8
1730275900000|2024-10-30 08:11:40|4319|4313|4318.5|4312.5|4319|4313|4318.5|4312.5|1
1730275910000|2024-10-30 08:11:50|4318.7|4312.7|4318.5|4312.5|4319|4313|4318.5|4312.5|1
1730275920000|2024-10-30 08:12:00|4318.7|4312.7|4318.5|4312.5|4319.2|4313.2|4318.5|4312.5|1
1730275930000|2024-10-30 08:12:10|4318.2|4312.2|4318|4312|4318.2|4312.2|4318|4312|1
1730275940000|2024-10-30 08:12:20|4318.5|4312.5|4319|4313|4319.5|4313.5|4318.5|4312.5|4
1730275950000|2024-10-30 08:12:30|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|0
1730275960000|2024-10-30 08:12:40|4318.7|4312.7|4318.5|4312.5|4318.7|4312.7|4318.5|4312.5|0
1730275970000|2024-10-30 08:12:50|4318.2|4312.2|4318.5|4312.5|4318.5|4312.5|4317.5|4311.5|1
1730275980000|2024-10-30 08:13:00|4318.7|4312.7|4318.5|4312.5|4318.7|4312.7|4318.5|4312.5|1
1730275990000|2024-10-30 08:13:10|4318.2|4312.2|4318.4|4312.4|4318.4|4312.4|4318|4312|1
1730276000000|2024-10-30 08:13:20|4318|4312|4318.4|4312.4|4318.4|4312.4|4318|4312|0
1730276010000|2024-10-30 08:13:30|4318|4312|4318|4312|4318|4312|4318|4312|0
1730276020000|2024-10-30 08:13:40|4318.5|4312.5|4318|4312|4318.5|4312.5|4318|4312|1
1730276030000|2024-10-30 08:13:50|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|1
1730276040000|2024-10-30 08:14:00|4318|4312|4318|4312|4318|4312|4318|4312|2
1730276050000|2024-10-30 08:14:10|4319.2|4313.2|4319.9|4313.9|4319.9|4313.9|4319.2|4313.2|1
1730276060000|2024-10-30 08:14:20|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|0
1730276070000|2024-10-30 08:14:30|4320|4314|4321|4315|4321|4315|4320|4314|2
1730276080000|2024-10-30 08:14:40|4320.5|4314.5|4323.2|4317.2|4323.2|4317.2|4320.5|4314.5|20
1730276090000|2024-10-30 08:14:50|4322.2|4316.2|4321.5|4315.5|4322.2|4316.2|4321.5|4315.5|1
1730276110000|2024-10-30 08:15:10|4321.4|4315.4|4320.9|4314.9|4321.4|4315.4|4320.9|4314.9|2
1730276120000|2024-10-30 08:15:20|4320.4|4314.4|4320.2|4314.2|4320.4|4314.4|4320.2|4314.2|1
1730276130000|2024-10-30 08:15:30|4320.7|4314.7|4320.2|4314.2|4320.7|4314.7|4320.2|4314.2|0
1730276150000|2024-10-30 08:15:50|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|7
1730276180000|2024-10-30 08:16:20|4321.4|4315.4|4321.9|4315.9|4322.2|4316.2|4321.4|4315.4|1
1730276190000|2024-10-30 08:16:30|4322.2|4316.2|4322.4|4316.4|4322.4|4316.4|4322.2|4316.2|1
1730276200000|2024-10-30 08:16:40|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|4
1730276210000|2024-10-30 08:16:50|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.9|4315.9|0
1730276220000|2024-10-30 08:17:00|4321.5|4315.5|4322.4|4316.4|4322.4|4316.4|4321.2|4315.2|5
1730276230000|2024-10-30 08:17:10|4322.2|4316.2|4323.5|4317.5|4324.4|4318.4|4322.2|4316.2|24
1730276250000|2024-10-30 08:17:30|4323.4|4317.4|4326.5|4320.5|4326.5|4320.5|4323.4|4317.4|8
1730276260000|2024-10-30 08:17:40|4326.2|4320.2|4325.5|4319.5|4326.2|4320.2|4325.5|4319.5|4
1730276270000|2024-10-30 08:17:50|4325.7|4319.7|4326|4320|4326|4320|4325.7|4319.7|1
1730276280000|2024-10-30 08:18:00|4325.7|4319.7|4326|4320|4326|4320|4325.5|4319.5|5
1730276290000|2024-10-30 08:18:10|4325.5|4319.5|4326.7|4320.7|4326.7|4320.7|4325.5|4319.5|5
1730276300000|2024-10-30 08:18:20|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.2|4321.2|2
1730276310000|2024-10-30 08:18:30|4327.7|4321.7|4327.5|4321.5|4328|4322|4327.5|4321.5|0
1730276340000|2024-10-30 08:19:00|4327|4321|4327.5|4321.5|4327.7|4321.7|4327|4321|1
1730276360000|2024-10-30 08:19:20|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|1
1730276370000|2024-10-30 08:19:30|4327|4321|4328|4322|4328|4322|4327|4321|1
1730276380000|2024-10-30 08:19:40|4327.7|4321.7|4327|4321|4327.7|4321.7|4327|4321|29
1730276390000|2024-10-30 08:19:50|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|1
1730276400000|2024-10-30 08:20:00|4326|4320|4326.7|4320.7|4326.7|4320.7|4326|4320|15
1730276410000|2024-10-30 08:20:10|4327|4321|4326|4320|4327|4321|4326|4320|33
1730276420000|2024-10-30 08:20:20|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|2
1730276440000|2024-10-30 08:20:40|4323.8|4317.8|4323.5|4317.5|4323.8|4317.8|4323.2|4317.2|16
1730276450000|2024-10-30 08:20:50|4323.2|4317.2|4321.5|4315.5|4323.2|4317.2|4321.5|4315.5|9
1730276470000|2024-10-30 08:21:10|4321.9|4315.9|4321.5|4315.5|4321.9|4315.9|4321.5|4315.5|0
1730276480000|2024-10-30 08:21:20|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|16
1730276490000|2024-10-30 08:21:30|4321|4315|4321.4|4315.4|4321.4|4315.4|4321|4315|0
1730276520000|2024-10-30 08:22:00|4321.7|4315.7|4322|4316|4322.4|4316.4|4321.5|4315.5|9
1730276530000|2024-10-30 08:22:10|4322.4|4316.4|4321.7|4315.7|4322.4|4316.4|4321.7|4315.7|8
1730276540000|2024-10-30 08:22:20|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|4321.3|4315.3|31
1730276550000|2024-10-30 08:22:30|4322|4316|4322|4316|4322|4316|4322|4316|0
1730276570000|2024-10-30 08:22:50|4321.7|4315.7|4322|4316|4322|4316|4321.7|4315.7|1
1730276580000|2024-10-30 08:23:00|4322.4|4316.4|4322.5|4316.5|4322.5|4316.5|4322.2|4316.2|3
1730276590000|2024-10-30 08:23:10|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1730276600000|2024-10-30 08:23:20|4323|4317|4323|4317|4323.4|4317.4|4323|4317|0
1730276620000|2024-10-30 08:23:40|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|4322.4|4316.4|2
1730276640000|2024-10-30 08:24:00|4322.7|4316.7|4322.7|4316.7|4323.4|4317.4|4322.5|4316.5|2
1730276650000|2024-10-30 08:24:10|4322|4316|4322|4316|4322.4|4316.4|4322|4316|2
1730276660000|2024-10-30 08:24:20|4322.4|4316.4|4322|4316|4322.4|4316.4|4322|4316|0
1730276670000|2024-10-30 08:24:30|4322.4|4316.4|4322.7|4316.7|4322.7|4316.7|4322|4316|5
1730276680000|2024-10-30 08:24:40|4322.5|4316.5|4322.5|4316.5|4322.7|4316.7|4322.5|4316.5|0
1730276690000|2024-10-30 08:24:50|4322.7|4316.7|4322.5|4316.5|4322.7|4316.7|4322.5|4316.5|0
1730276700000|2024-10-30 08:25:00|4322.7|4316.7|4322.5|4316.5|4322.7|4316.7|4322.5|4316.5|0
1730276710000|2024-10-30 08:25:10|4322|4316|4322|4316|4322.5|4316.5|4322|4316|2
1730276720000|2024-10-30 08:25:20|4321.9|4315.9|4321.7|4315.7|4321.9|4315.9|4321.7|4315.7|2
1730276750000|2024-10-30 08:25:50|4322|4316|4319.2|4313.2|4322|4316|4319.2|4313.2|28
1730276760000|2024-10-30 08:26:00|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|1
1730276770000|2024-10-30 08:26:10|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1730276780000|2024-10-30 08:26:20|4318.2|4312.2|4319.2|4313.2|4319.2|4313.2|4318.2|4312.2|16
1730276790000|2024-10-30 08:26:30|4318.8|4312.8|4319.8|4313.8|4319.8|4313.8|4318.8|4312.8|1
1730276800000|2024-10-30 08:26:40|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1730276810000|2024-10-30 08:26:50|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|1
1730276820000|2024-10-30 08:27:00|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|4321.2|4315.2|0
1730276830000|2024-10-30 08:27:10|4320.8|4314.8|4320.8|4314.8|4321.2|4315.2|4320.8|4314.8|0
1730276840000|2024-10-30 08:27:20|4322.2|4316.2|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|1
1730276850000|2024-10-30 08:27:30|4322.5|4316.5|4322.7|4316.7|4322.7|4316.7|4322.2|4316.2|0
1730276860000|2024-10-30 08:27:40|4322.5|4316.5|4323|4317|4323|4317|4322.5|4316.5|2
1730276870000|2024-10-30 08:27:50|4323.5|4317.5|4323.7|4317.7|4324|4318|4323.5|4317.5|3
1730276880000|2024-10-30 08:28:00|4323|4317|4323.5|4317.5|4323.7|4317.7|4323|4317|6
1730276890000|2024-10-30 08:28:10|4323.7|4317.7|4323.5|4317.5|4323.7|4317.7|4323.5|4317.5|0
1730276900000|2024-10-30 08:28:20|4323.7|4317.7|4324|4318|4324|4318|4323.7|4317.7|0
1730276910000|2024-10-30 08:28:30|4325|4319|4325.2|4319.2|4325.5|4319.5|4324.8|4318.8|2
1730276920000|2024-10-30 08:28:40|4324.8|4318.8|4326|4320|4326|4320|4324.8|4318.8|9
1730276930000|2024-10-30 08:28:50|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4
1730276940000|2024-10-30 08:29:00|4325|4319|4324.9|4318.9|4325|4319|4324.9|4318.9|0
1730276950000|2024-10-30 08:29:10|4324.5|4318.5|4322.8|4316.8|4324.5|4318.5|4322.8|4316.8|1
1730276960000|2024-10-30 08:29:20|4323.2|4317.2|4322.8|4316.8|4323.5|4317.5|4322.8|4316.8|0
1730276980000|2024-10-30 08:29:40|4323.5|4317.5|4324.5|4318.5|4324.5|4318.5|4323.5|4317.5|0
1730276990000|2024-10-30 08:29:50|4324.2|4318.2|4323.5|4317.5|4324.4|4318.4|4323.5|4317.5|0
1730277000000|2024-10-30 08:30:00|4323.7|4317.7|4326.4|4320.4|4326.4|4320.4|4323.7|4317.7|1
1730277010000|2024-10-30 08:30:10|4326|4320|4326.4|4320.4|4326.4|4320.4|4326|4320|0
1730277020000|2024-10-30 08:30:20|4325.5|4319.5|4325.2|4319.2|4325.5|4319.5|4325.2|4319.2|3
1730277030000|2024-10-30 08:30:30|4325.5|4319.5|4323.5|4317.5|4325.5|4319.5|4323.5|4317.5|3
1730277040000|2024-10-30 08:30:40|4323.9|4317.9|4325.4|4319.4|4325.4|4319.4|4323.9|4317.9|1
1730277050000|2024-10-30 08:30:50|4325.5|4319.5|4324.9|4318.9|4325.5|4319.5|4324.9|4318.9|0
1730277060000|2024-10-30 08:31:00|4325|4319|4325.5|4319.5|4325.5|4319.5|4324.9|4318.9|0
1730277070000|2024-10-30 08:31:10|4325.9|4319.9|4325.5|4319.5|4325.9|4319.9|4325.5|4319.5|0
1730277080000|2024-10-30 08:31:20|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|4325.7|4319.7|1
1730277090000|2024-10-30 08:31:30|4326|4320|4325.7|4319.7|4326|4320|4325.7|4319.7|1
1730277100000|2024-10-30 08:31:40|4325.5|4319.5|4325.2|4319.2|4325.5|4319.5|4325.2|4319.2|1
1730277110000|2024-10-30 08:31:50|4324.7|4318.7|4323.2|4317.2|4324.7|4318.7|4323|4317|1
1730277120000|2024-10-30 08:32:00|4323|4317|4323|4317|4323|4317|4322.7|4316.7|0
1730277140000|2024-10-30 08:32:20|4321.5|4315.5|4320.7|4314.7|4321.5|4315.5|4320.7|4314.7|2
1730277150000|2024-10-30 08:32:30|4320.5|4314.5|4320.2|4314.2|4320.5|4314.5|4320.2|4314.2|0
1730277160000|2024-10-30 08:32:40|4320|4314|4320|4314|4320|4314|4320|4314|1
1730277180000|2024-10-30 08:33:00|4319.7|4313.7|4319.7|4313.7|4320.7|4314.7|4319.7|4313.7|2
1730277190000|2024-10-30 08:33:10|4320.2|4314.2|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|0
1730277200000|2024-10-30 08:33:20|4320.8|4314.8|4321.2|4315.2|4321.2|4315.2|4320.8|4314.8|0
1730277210000|2024-10-30 08:33:30|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|4320.7|4314.7|0
1730277220000|2024-10-30 08:33:40|4320.8|4314.8|4321.2|4315.2|4321.5|4315.5|4320.8|4314.8|0
1730277230000|2024-10-30 08:33:50|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1730277240000|2024-10-30 08:34:00|4320.7|4314.7|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|0
1730277250000|2024-10-30 08:34:10|4321.3|4315.3|4321.7|4315.7|4321.7|4315.7|4321.3|4315.3|0
1730277270000|2024-10-30 08:34:30|4321|4315|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|4
1730277280000|2024-10-30 08:34:40|4321.2|4315.2|4321.2|4315.2|4321.5|4315.5|4321.2|4315.2|0
1730277290000|2024-10-30 08:34:50|4321|4315|4321.2|4315.2|4321.2|4315.2|4320.7|4314.7|1
1730277300000|2024-10-30 08:35:00|4321.3|4315.3|4321.7|4315.7|4321.7|4315.7|4321.3|4315.3|0
1730277310000|2024-10-30 08:35:10|4321.5|4315.5|4320.7|4314.7|4321.5|4315.5|4320.7|4314.7|0
1730277320000|2024-10-30 08:35:20|4320.5|4314.5|4319.2|4313.2|4320.5|4314.5|4319.2|4313.2|2
1730277340000|2024-10-30 08:35:40|4319.7|4313.7|4318.2|4312.2|4319.7|4313.7|4318.2|4312.2|0
1730277350000|2024-10-30 08:35:50|4318.7|4312.7|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|1
1730277360000|2024-10-30 08:36:00|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|4318.5|4312.5|0
1730277400000|2024-10-30 08:36:40|4318.7|4312.7|4319|4313|4319.2|4313.2|4318.7|4312.7|2
1730277420000|2024-10-30 08:37:00|4318.7|4312.7|4318.8|4312.8|4318.8|4312.8|4318.5|4312.5|0
1730277430000|2024-10-30 08:37:10|4319.2|4313.2|4319.7|4313.7|4320.3|4314.3|4319.2|4313.2|8
1730277470000|2024-10-30 08:37:50|4320.2|4314.2|4319.8|4313.8|4320.2|4314.2|4319.8|4313.8|5
1730277480000|2024-10-30 08:38:00|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|0
1730277500000|2024-10-30 08:38:20|4320.5|4314.5|4320.2|4314.2|4320.5|4314.5|4320.2|4314.2|2
1730277510000|2024-10-30 08:38:30|4320.5|4314.5|4320.2|4314.2|4320.5|4314.5|4320.2|4314.2|0
1730277520000|2024-10-30 08:38:40|4319.5|4313.5|4318.8|4312.8|4319.5|4313.5|4318.8|4312.8|0
1730277530000|2024-10-30 08:38:50|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|0
1730277540000|2024-10-30 08:39:00|4319.8|4313.8|4320.2|4314.2|4320.2|4314.2|4319.5|4313.5|1
1730277550000|2024-10-30 08:39:10|4320.5|4314.5|4321.2|4315.2|4321.2|4315.2|4320.2|4314.2|0
1730277560000|2024-10-30 08:39:20|4320.8|4314.8|4320.5|4314.5|4320.8|4314.8|4320.5|4314.5|0
1730277570000|2024-10-30 08:39:30|4320.8|4314.8|4321.5|4315.5|4321.5|4315.5|4320.7|4314.7|0
1730277580000|2024-10-30 08:39:40|4321.4|4315.4|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|0
1730277590000|2024-10-30 08:39:50|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|0
1730277600000|2024-10-30 08:40:00|||||||||1
1730277610000|2024-10-30 08:40:10|4321.7|4315.7|4323|4317|4323|4317|4321.7|4315.7|4
1730277620000|2024-10-30 08:40:20|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|1
1730277640000|2024-10-30 08:40:40|4322.5|4316.5|4324.8|4318.8|4324.8|4318.8|4322.5|4316.5|6
1730277650000|2024-10-30 08:40:50|4324.7|4318.7|4324.2|4318.2|4324.7|4318.7|4324.2|4318.2|0
1730277660000|2024-10-30 08:41:00|4324.5|4318.5|4324.2|4318.2|4324.8|4318.8|4324.2|4318.2|0
1730277670000|2024-10-30 08:41:10|4324.5|4318.5|4326.5|4320.5|4326.5|4320.5|4324.5|4318.5|1
1730277680000|2024-10-30 08:41:20|4326.2|4320.2|4326.5|4320.5|4326.7|4320.7|4325.8|4319.8|3
1730277690000|2024-10-30 08:41:30|4326.2|4320.2|4326.5|4320.5|4326.5|4320.5|4326.2|4320.2|0
1730277700000|2024-10-30 08:41:40|4326.2|4320.2|4326.2|4320.2|4326.5|4320.5|4326.2|4320.2|0
1730277710000|2024-10-30 08:41:50|4326.5|4320.5|4324.5|4318.5|4326.5|4320.5|4324.5|4318.5|1
1730277720000|2024-10-30 08:42:00|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1730277740000|2024-10-30 08:42:20|4324.2|4318.2|4324|4318|4324.2|4318.2|4324|4318|1
1730277750000|2024-10-30 08:42:30|||||||||2
1730277770000|2024-10-30 08:42:50|4323.9|4317.9|4320.7|4314.7|4323.9|4317.9|4320.5|4314.5|3
1730277780000|2024-10-30 08:43:00|4320.5|4314.5|4320.7|4314.7|4320.7|4314.7|4319.8|4313.8|0
1730277790000|2024-10-30 08:43:10|4320.5|4314.5|4320.2|4314.2|4320.7|4314.7|4319.8|4313.8|0
1730277800000|2024-10-30 08:43:20|4320.5|4314.5|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|0
1730277810000|2024-10-30 08:43:30|4320.5|4314.5|4320.2|4314.2|4320.5|4314.5|4320.2|4314.2|2
1730277820000|2024-10-30 08:43:40|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|0
1730277830000|2024-10-30 08:43:50|4319.9|4313.9|4319.5|4313.5|4319.9|4313.9|4319.5|4313.5|0
1730277840000|2024-10-30 08:44:00|4319.2|4313.2|4319.5|4313.5|4319.9|4313.9|4319.2|4313.2|0
1730277850000|2024-10-30 08:44:10|4319.2|4313.2|4318.2|4312.2|4319.2|4313.2|4318.2|4312.2|0
1730277870000|2024-10-30 08:44:30|4317.7|4311.7|4318|4312|4318|4312|4317.7|4311.7|0
1730277890000|2024-10-30 08:44:50|4317.2|4311.2|4313.4|4307.4|4317.2|4311.2|4313.2|4307.2|3
1730277900000|2024-10-30 08:45:00|4314|4308|4315.5|4309.5|4315.5|4309.5|4314|4308|8
1730277910000|2024-10-30 08:45:10|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|5
1730277920000|2024-10-30 08:45:20|4315|4309|4313.9|4307.9|4315|4309|4313.5|4307.5|4
1730277930000|2024-10-30 08:45:30|4314.2|4308.2|4314.5|4308.5|4314.5|4308.5|4314.2|4308.2|4
1730277940000|2024-10-30 08:45:40|4314.4|4308.4|4312|4306|4314.4|4308.4|4312|4306|2
1730277960000|2024-10-30 08:46:00|4312.2|4306.2|4312.5|4306.5|4312.5|4306.5|4312.2|4306.2|1
1730277970000|2024-10-30 08:46:10|4312.7|4306.7|4314.8|4308.8|4315.2|4309.2|4312.7|4306.7|5
1730277980000|2024-10-30 08:46:20|4315.2|4309.2|4316.2|4310.2|4316.2|4310.2|4315.2|4309.2|0
1730277990000|2024-10-30 08:46:30|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|4315.2|4309.2|3
1730278000000|2024-10-30 08:46:40|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1730278010000|2024-10-30 08:46:50|4314.2|4308.2|4314.5|4308.5|4314.7|4308.7|4314.2|4308.2|0
1730278030000|2024-10-30 08:47:10|4314.7|4308.7|4314.5|4308.5|4314.7|4308.7|4314.5|4308.5|0
1730278040000|2024-10-30 08:47:20|4314.4|4308.4|4316.2|4310.2|4316.5|4310.5|4312.5|4306.5|6
1730278050000|2024-10-30 08:47:30|4315.8|4309.8|4315.8|4309.8|4316.2|4310.2|4315.8|4309.8|0
1730278060000|2024-10-30 08:47:40|4315.7|4309.7|4315.8|4309.8|4315.8|4309.8|4315.3|4309.3|7
1730278070000|2024-10-30 08:47:50|4316.8|4310.8|4317.2|4311.2|4317.5|4311.5|4316.8|4310.8|0
1730278080000|2024-10-30 08:48:00|4316.5|4310.5|4316.7|4310.7|4316.7|4310.7|4316.2|4310.2|0
1730278090000|2024-10-30 08:48:10|4316.5|4310.5|4315.8|4309.8|4316.5|4310.5|4315.8|4309.8|1
1730278100000|2024-10-30 08:48:20|4316.2|4310.2|4315.8|4309.8|4316.2|4310.2|4315.8|4309.8|0
1730278120000|2024-10-30 08:48:40|4315.3|4309.3|4315.8|4309.8|4316.2|4310.2|4315.3|4309.3|7
1730278130000|2024-10-30 08:48:50|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4315.8|4309.8|0
1730278140000|2024-10-30 08:49:00|4316.8|4310.8|4317.2|4311.2|4317.2|4311.2|4316.8|4310.8|3
1730278150000|2024-10-30 08:49:10|4316.8|4310.8|4317.7|4311.7|4317.7|4311.7|4316.8|4310.8|0
1730278160000|2024-10-30 08:49:20|4318.7|4312.7|4318.2|4312.2|4318.7|4312.7|4318.2|4312.2|2
1730278170000|2024-10-30 08:49:30|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|4318.8|4312.8|1
1730278180000|2024-10-30 08:49:40|4318.3|4312.3|4317.8|4311.8|4318.7|4312.7|4317.8|4311.8|0
1730278190000|2024-10-30 08:49:50|4317.3|4311.3|4317.8|4311.8|4317.8|4311.8|4317.3|4311.3|0
1730278200000|2024-10-30 08:50:00|4317.3|4311.3|4316.2|4310.2|4317.8|4311.8|4315.7|4309.7|24
1730278210000|2024-10-30 08:50:10|4316.3|4310.3|4316.2|4310.2|4316.3|4310.3|4315.7|4309.7|0
1730278220000|2024-10-30 08:50:20|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|0
1730278230000|2024-10-30 08:50:30|4315.3|4309.3|4315.7|4309.7|4315.7|4309.7|4315.3|4309.3|0
1730278240000|2024-10-30 08:50:40|4315.3|4309.3|4315.7|4309.7|4315.7|4309.7|4315.3|4309.3|0
1730278260000|2024-10-30 08:51:00|4315|4309|4315.7|4309.7|4315.7|4309.7|4315|4309|1
1730278280000|2024-10-30 08:51:20|4313.7|4307.7|4315.8|4309.8|4315.8|4309.8|4313.7|4307.7|5
1730278310000|2024-10-30 08:51:50|4314.7|4308.7|4313.2|4307.2|4314.7|4308.7|4313.2|4307.2|13
1730278320000|2024-10-30 08:52:00|4313.5|4307.5|4311.7|4305.7|4313.5|4307.5|4311.7|4305.7|0
1730278330000|2024-10-30 08:52:10|4311.8|4305.8|4311.3|4305.3|4311.8|4305.8|4311.3|4305.3|0
1730278340000|2024-10-30 08:52:20|4309.8|4303.8|4310.2|4304.2|4310.2|4304.2|4309.8|4303.8|3
1730278350000|2024-10-30 08:52:30|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1730278360000|2024-10-30 08:52:40|4310.2|4304.2|4309.8|4303.8|4310.2|4304.2|4309.7|4303.7|0
1730278370000|2024-10-30 08:52:50|4309.7|4303.7|4309.8|4303.8|4309.8|4303.8|4309.7|4303.7|0
1730278380000|2024-10-30 08:53:00|4309.7|4303.7|4309.8|4303.8|4309.8|4303.8|4309.7|4303.7|0
1730278390000|2024-10-30 08:53:10|4309.7|4303.7|4309.8|4303.8|4309.8|4303.8|4309.7|4303.7|0
1730278400000|2024-10-30 08:53:20|4310.2|4304.2|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|1
1730278410000|2024-10-30 08:53:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1730278420000|2024-10-30 08:53:40|4310.5|4304.5|4310.2|4304.2|4310.5|4304.5|4310.2|4304.2|13
1730278430000|2024-10-30 08:53:50|4309.8|4303.8|4309.7|4303.7|4309.8|4303.8|4309.7|4303.7|1
1730278440000|2024-10-30 08:54:00|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|2
1730278450000|2024-10-30 08:54:10|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.7|4303.7|0
1730278460000|2024-10-30 08:54:20|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1730278470000|2024-10-30 08:54:30|4309.3|4303.3|4309.8|4303.8|4309.8|4303.8|4309.3|4303.3|0
1730278480000|2024-10-30 08:54:40|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1730278490000|2024-10-30 08:54:50|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1730278500000|2024-10-30 08:55:00|4309.3|4303.3|4307.8|4301.8|4309.3|4303.3|4307.7|4301.7|29
1730278510000|2024-10-30 08:55:10|4307.7|4301.7|4307.2|4301.2|4307.7|4301.7|4306.7|4300.7|1
1730278520000|2024-10-30 08:55:20|4307.7|4301.7|4307.7|4301.7|4307.8|4301.8|4307.2|4301.2|4
1730278530000|2024-10-30 08:55:30|4307.5|4301.5|4307.2|4301.2|4307.5|4301.5|4306.7|4300.7|0
1730278540000|2024-10-30 08:55:40|4306.8|4300.8|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|2
1730278550000|2024-10-30 08:55:50|4307.5|4301.5|4307.5|4301.5|4307.7|4301.7|4307.2|4301.2|0
1730278560000|2024-10-30 08:56:00|4306.8|4300.8|4307.5|4301.5|4307.7|4301.7|4306.8|4300.8|0
1730278570000|2024-10-30 08:56:10|4307.2|4301.2|4307.8|4301.8|4308.2|4302.2|4307.2|4301.2|1
1730278580000|2024-10-30 08:56:20|4308.2|4302.2|4308.2|4302.2|4308.3|4302.3|4308.2|4302.2|5
1730278590000|2024-10-30 08:56:30|4308.5|4302.5|4307.8|4301.8|4308.5|4302.5|4307.8|4301.8|6
1730278600000|2024-10-30 08:56:40|4308.2|4302.2|4308.2|4302.2|4308.3|4302.3|4308.2|4302.2|1
1730278620000|2024-10-30 08:57:00|4308.7|4302.7|4309.3|4303.3|4309.3|4303.3|4308.7|4302.7|2
1730278650000|2024-10-30 08:57:30|4309|4303|4308.2|4302.2|4309|4303|4307.8|4301.8|1
1730278660000|2024-10-30 08:57:40|4308.5|4302.5|4308.8|4302.8|4308.8|4302.8|4308.5|4302.5|0
1730278670000|2024-10-30 08:57:50|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1730278680000|2024-10-30 08:58:00|4309.5|4303.5|4308.2|4302.2|4309.5|4303.5|4308.2|4302.2|0
1730278700000|2024-10-30 08:58:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1730278710000|2024-10-30 08:58:30|4308.2|4302.2|4306.3|4300.3|4308.8|4302.8|4306.3|4300.3|4
1730278720000|2024-10-30 08:58:40|4306.7|4300.7|4306.8|4300.8|4306.8|4300.8|4306.7|4300.7|7
1730278740000|2024-10-30 08:59:00|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1730278750000|2024-10-30 08:59:10|4307.3|4301.3|4306.2|4300.2|4307.3|4301.3|4305.2|4299.2|35
1730278760000|2024-10-30 08:59:20|4305.8|4299.8|4306.8|4300.8|4306.8|4300.8|4305.8|4299.8|0
1730278770000|2024-10-30 08:59:30|4306.7|4300.7|4306.8|4300.8|4306.8|4300.8|4306.7|4300.7|0
1730278780000|2024-10-30 08:59:40|4306.5|4300.5|4306.7|4300.7|4306.7|4300.7|4306.5|4300.5|4
1730278790000|2024-10-30 08:59:50|4306.4|4300.4|4307.2|4301.2|4307.2|4301.2|4306.4|4300.4|1
1730278800000|2024-10-30 09:00:00|4306.8|4300.8|4305.7|4299.7|4307.5|4301.5|4305.5|4299.5|10
1730278810000|2024-10-30 09:00:10|4306|4300|4306.7|4300.7|4306.7|4300.7|4305.5|4299.5|1
1730278820000|2024-10-30 09:00:20|4307.2|4301.2|4307.5|4301.5|4307.5|4301.5|4306.8|4300.8|0
1730278830000|2024-10-30 09:00:30|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.5|4301.5|0
1730278840000|2024-10-30 09:00:40|4308|4302|4306.8|4300.8|4308|4302|4306.5|4300.5|2
1730278850000|2024-10-30 09:00:50|4307.2|4301.2|4308.7|4302.7|4308.7|4302.7|4307.2|4301.2|0
1730278860000|2024-10-30 09:01:00|4307.7|4301.7|4306.7|4300.7|4307.7|4301.7|4306.7|4300.7|2
1730278870000|2024-10-30 09:01:10|4306.2|4300.2|4306.7|4300.7|4306.7|4300.7|4305.7|4299.7|2
1730278880000|2024-10-30 09:01:20|4306.8|4300.8|4305.8|4299.8|4306.8|4300.8|4305.8|4299.8|7
1730278910000|2024-10-30 09:01:50|4306.8|4300.8|4306.7|4300.7|4306.8|4300.8|4306.7|4300.7|0
1730278920000|2024-10-30 09:02:00|4305.8|4299.8|4305.5|4299.5|4305.8|4299.8|4305.2|4299.2|5
1730278930000|2024-10-30 09:02:10|4305.4|4299.4|4306.8|4300.8|4306.8|4300.8|4305.4|4299.4|23
1730278940000|2024-10-30 09:02:20|4306.7|4300.7|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1730278950000|2024-10-30 09:02:30|4306.7|4300.7|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|0
1730278960000|2024-10-30 09:02:40|4307.7|4301.7|4307.7|4301.7|4308|4302|4307.7|4301.7|0
1730278970000|2024-10-30 09:02:50|4308|4302|4309.2|4303.2|4309.5|4303.5|4308|4302|2
1730278980000|2024-10-30 09:03:00|4309|4303|4307.7|4301.7|4309|4303|4307.5|4301.5|0
1730278990000|2024-10-30 09:03:10|4308|4302|4309.5|4303.5|4309.5|4303.5|4308|4302|1
1730279000000|2024-10-30 09:03:20|4309.2|4303.2|4309.5|4303.5|4309.5|4303.5|4309.2|4303.2|0
1730279010000|2024-10-30 09:03:30|4309.7|4303.7|4309.5|4303.5|4309.7|4303.7|4309.5|4303.5|0
1730279030000|2024-10-30 09:03:50|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1730279040000|2024-10-30 09:04:00|4309.5|4303.5|4309.2|4303.2|4309.7|4303.7|4309.2|4303.2|0
1730279050000|2024-10-30 09:04:10|4309|4303|4309.5|4303.5|4309.7|4303.7|4308.5|4302.5|0
1730279060000|2024-10-30 09:04:20|4309.7|4303.7|4307.2|4301.2|4309.7|4303.7|4307.2|4301.2|3
1730279070000|2024-10-30 09:04:30|4307.4|4301.4|4306.7|4300.7|4307.4|4301.4|4306.7|4300.7|0
1730279080000|2024-10-30 09:04:40|4307|4301|4308.5|4302.5|4309|4303|4307|4301|10
1730279090000|2024-10-30 09:04:50|4308.8|4302.8|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|2
1730279100000|2024-10-30 09:05:00|4308.4|4302.4|4307.5|4301.5|4308.4|4302.4|4307.5|4301.5|2
1730279120000|2024-10-30 09:05:20|4307.7|4301.7|4308.5|4302.5|4308.5|4302.5|4307.7|4301.7|1
1730279140000|2024-10-30 09:05:40|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1730279150000|2024-10-30 09:05:50|4308|4302|4307.7|4301.7|4308|4302|4307.7|4301.7|0
1730279160000|2024-10-30 09:06:00|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|0
1730279170000|2024-10-30 09:06:10|4306.8|4300.8|4307.5|4301.5|4307.7|4301.7|4306.8|4300.8|1
1730279190000|2024-10-30 09:06:30|4307.7|4301.7|4307.2|4301.2|4308.2|4302.2|4307.2|4301.2|2
1730279200000|2024-10-30 09:06:40|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1730279210000|2024-10-30 09:06:50|4307.2|4301.2|4307.5|4301.5|4307.5|4301.5|4307.2|4301.2|0
1730279220000|2024-10-30 09:07:00|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1730279230000|2024-10-30 09:07:10|4306.4|4300.4|4305.7|4299.7|4306.4|4300.4|4305.7|4299.7|1
1730279240000|2024-10-30 09:07:20|4306.2|4300.2|4306.5|4300.5|4306.5|4300.5|4306.2|4300.2|2
1730279260000|2024-10-30 09:07:40|4305.7|4299.7|4306.5|4300.5|4306.5|4300.5|4305.7|4299.7|1
1730279270000|2024-10-30 09:07:50|4306.7|4300.7|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|3
1730279280000|2024-10-30 09:08:00|4306.5|4300.5|4307.5|4301.5|4307.5|4301.5|4306.5|4300.5|0
1730279290000|2024-10-30 09:08:10|4307|4301|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|0
1730279300000|2024-10-30 09:08:20|4307|4301|4307.5|4301.5|4307.5|4301.5|4306.7|4300.7|0
1730279310000|2024-10-30 09:08:30|4307.2|4301.2|4307.5|4301.5|4307.5|4301.5|4307.2|4301.2|0
1730279320000|2024-10-30 09:08:40|4307.2|4301.2|4307.2|4301.2|4307.5|4301.5|4306.8|4300.8|1
1730279330000|2024-10-30 09:08:50|4306.8|4300.8|4307.5|4301.5|4307.5|4301.5|4306.7|4300.7|0
1730279340000|2024-10-30 09:09:00|4307|4301|4307.5|4301.5|4307.7|4301.7|4306.8|4300.8|0
1730279350000|2024-10-30 09:09:10|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|0
1730279360000|2024-10-30 09:09:20|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|0
1730279370000|2024-10-30 09:09:30|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|0
1730279380000|2024-10-30 09:09:40|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306|4300|2
1730279390000|2024-10-30 09:09:50|4306.4|4300.4|4306|4300|4306.4|4300.4|4306|4300|0
1730279400000|2024-10-30 09:10:00|4305|4299|4305.5|4299.5|4306.3|4300.3|4305|4299|7
1730279410000|2024-10-30 09:10:10|4305.4|4299.4|4305.5|4299.5|4305.5|4299.5|4305.4|4299.4|2
1730279420000|2024-10-30 09:10:20|4305.4|4299.4|4305|4299|4305.4|4299.4|4305|4299|0
1730279430000|2024-10-30 09:10:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|28
1730279440000|2024-10-30 09:10:40|4305.5|4299.5|4305.2|4299.2|4305.5|4299.5|4304.7|4298.7|4
1730279450000|2024-10-30 09:10:50|4305|4299|4305.2|4299.2|4305.7|4299.7|4304.7|4298.7|3
1730279460000|2024-10-30 09:11:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1730279470000|2024-10-30 09:11:10|||||||||2
1730279480000|2024-10-30 09:11:20|4302.8|4296.8|4302.7|4296.7|4302.8|4296.8|4302.7|4296.7|3
1730279490000|2024-10-30 09:11:30|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1730279500000|2024-10-30 09:11:40|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1730279510000|2024-10-30 09:11:50|4302|4296|4300|4294|4302|4296|4300|4294|14
1730279520000|2024-10-30 09:12:00|4300.4|4294.4|4300.4|4294.4|4300.7|4294.7|4300.4|4294.4|6
1730279530000|2024-10-30 09:12:10|4300|4294|4300.7|4294.7|4300.7|4294.7|4300|4294|1
1730279540000|2024-10-30 09:12:20|4300.5|4294.5|4300.7|4294.7|4300.7|4294.7|4300.5|4294.5|1
1730279550000|2024-10-30 09:12:30|4301|4295|4300.7|4294.7|4301|4295|4300.7|4294.7|1
1730279560000|2024-10-30 09:12:40|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|8
1730279570000|2024-10-30 09:12:50|4300.7|4294.7|4300.5|4294.5|4300.7|4294.7|4300.5|4294.5|0
1730279590000|2024-10-30 09:13:10|4300.4|4294.4|4300|4294|4300.4|4294.4|4300|4294|0
1730279610000|2024-10-30 09:13:30|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|1
1730279620000|2024-10-30 09:13:40|4300.2|4294.2|4300.5|4294.5|4300.5|4294.5|4300|4294|1
1730279630000|2024-10-30 09:13:50|4299.5|4293.5|4300.5|4294.5|4300.5|4294.5|4299.5|4293.5|4
1730279640000|2024-10-30 09:14:00|4301|4295|4301|4295|4301|4295|4300.7|4294.7|1
1730279650000|2024-10-30 09:14:10|4300.4|4294.4|4300.5|4294.5|4300.5|4294.5|4299.5|4293.5|4
1730279660000|2024-10-30 09:14:20|4299.5|4293.5|4300.5|4294.5|4300.5|4294.5|4299.5|4293.5|0
1730279670000|2024-10-30 09:14:30|4300.2|4294.2|4300.5|4294.5|4300.5|4294.5|4300.2|4294.2|0
1730279690000|2024-10-30 09:14:50|4300.4|4294.4|4300|4294|4300.4|4294.4|4299.7|4293.7|1
1730279700000|2024-10-30 09:15:00|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|1
1730279710000|2024-10-30 09:15:10|4300.4|4294.4|4301|4295|4301|4295|4300|4294|0
1730279720000|2024-10-30 09:15:20|4300|4294|4300|4294|4300|4294|4300|4294|2
1730279730000|2024-10-30 09:15:30|4300.4|4294.4|4300.5|4294.5|4300.5|4294.5|4300.4|4294.4|0
1730279740000|2024-10-30 09:15:40|4300.4|4294.4|4300.5|4294.5|4300.5|4294.5|4299.7|4293.7|0
1730279750000|2024-10-30 09:15:50|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1730279760000|2024-10-30 09:16:00|4300.5|4294.5|4300|4294|4300.5|4294.5|4300|4294|1
1730279770000|2024-10-30 09:16:10|4300.5|4294.5|4299.7|4293.7|4300.5|4294.5|4299.7|4293.7|0
1730279780000|2024-10-30 09:16:20|4300.4|4294.4|4300.5|4294.5|4300.5|4294.5|4300.4|4294.4|0
1730279800000|2024-10-30 09:16:40|4300.7|4294.7|4299|4293|4300.7|4294.7|4299|4293|4
1730279830000|2024-10-30 09:17:10|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4
1730279840000|2024-10-30 09:17:20|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|4
1730279850000|2024-10-30 09:17:30|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|1
1730279870000|2024-10-30 09:17:50|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1730279880000|2024-10-30 09:18:00|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1730279890000|2024-10-30 09:18:10|4300.9|4294.9|4300.5|4294.5|4300.9|4294.9|4300.5|4294.5|0
1730279900000|2024-10-30 09:18:20|4300.2|4294.2|4300|4294|4300.5|4294.5|4300|4294|1
1730279940000|2024-10-30 09:19:00|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|20
1730279950000|2024-10-30 09:19:10|4298.8|4292.8|4298.8|4292.8|4298.9|4292.9|4298.8|4292.8|0
1730279960000|2024-10-30 09:19:20|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1730279970000|2024-10-30 09:19:30|4297.4|4291.4|4297|4291|4297.4|4291.4|4297|4291|0
1730279980000|2024-10-30 09:19:40|4297.4|4291.4|4297|4291|4297.4|4291.4|4297|4291|1
1730279990000|2024-10-30 09:19:50|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1730280000000|2024-10-30 09:20:00|||||||||1
1730280010000|2024-10-30 09:20:10|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4297.4|4291.4|1
1730280020000|2024-10-30 09:20:20|4297.9|4291.9|4297.5|4291.5|4297.9|4291.9|4297.5|4291.5|1
1730280030000|2024-10-30 09:20:30|4297.2|4291.2|4297|4291|4297.2|4291.2|4297|4291|1
1730280040000|2024-10-30 09:20:40|||||||||11
1730280050000|2024-10-30 09:20:50|4297.4|4291.4|4297|4291|4297.4|4291.4|4297|4291|4
1730280060000|2024-10-30 09:21:00|4297.4|4291.4|4297|4291|4297.4|4291.4|4297|4291|1
1730280070000|2024-10-30 09:21:10|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1730280080000|2024-10-30 09:21:20|4297.5|4291.5|4298.4|4292.4|4298.4|4292.4|4297.5|4291.5|1
1730280090000|2024-10-30 09:21:30|||||||||2
1730280100000|2024-10-30 09:21:40|4298.9|4292.9|4298.5|4292.5|4298.9|4292.9|4298.5|4292.5|2
1730280110000|2024-10-30 09:21:50|4298.9|4292.9|4298.5|4292.5|4298.9|4292.9|4298.4|4292.4|0
1730280120000|2024-10-30 09:22:00|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1730280130000|2024-10-30 09:22:10|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|0
1730280140000|2024-10-30 09:22:20|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|0
1730280150000|2024-10-30 09:22:30|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|0
1730280160000|2024-10-30 09:22:40|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|0
1730280170000|2024-10-30 09:22:50|4299.4|4293.4|4299.3|4293.3|4299.4|4293.4|4298.9|4292.9|0
1730280180000|2024-10-30 09:23:00|4298.9|4292.9|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|0
1730280190000|2024-10-30 09:23:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1730280200000|2024-10-30 09:23:20|4298.3|4292.3|4297.9|4291.9|4298.3|4292.3|4297.9|4291.9|1
1730280210000|2024-10-30 09:23:30|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4297.9|4291.9|0
1730280220000|2024-10-30 09:23:40|4297.9|4291.9|4297.9|4291.9|4298.3|4292.3|4297.9|4291.9|1
1730280230000|2024-10-30 09:23:50|4297|4291|4297.9|4291.9|4297.9|4291.9|4297|4291|5
1730280240000|2024-10-30 09:24:00|||||||||1
1730280250000|2024-10-30 09:24:10|4298.3|4292.3|4297.9|4291.9|4298.3|4292.3|4297.9|4291.9|0
1730280290000|2024-10-30 09:24:50|4298.3|4292.3|4295.4|4289.4|4298.3|4292.3|4295|4289|7
1730280300000|2024-10-30 09:25:00|4298.3|4292.3|4299.4|4293.4|4299.4|4293.4|4297.5|4291.5|6
1730280310000|2024-10-30 09:25:10|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|0
1730280320000|2024-10-30 09:25:20|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|0
1730280330000|2024-10-30 09:25:30|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|0
1730280340000|2024-10-30 09:25:40|4299.3|4293.3|4298.9|4292.9|4299.3|4293.3|4298.9|4292.9|0
1730280350000|2024-10-30 09:25:50|4298.4|4292.4|4298.3|4292.3|4298.4|4292.4|4298.3|4292.3|1
1730280360000|2024-10-30 09:26:00|4298.4|4292.4|4298.3|4292.3|4298.4|4292.4|4298.3|4292.3|3
1730280370000|2024-10-30 09:26:10|4298.6|4292.6|4298.8|4292.8|4298.8|4292.8|4298.6|4292.6|0
1730280380000|2024-10-30 09:26:20|4299.3|4293.3|4300.3|4294.3|4300.3|4294.3|4299.3|4293.3|7
1730280390000|2024-10-30 09:26:30|4301.1|4295.1|4300.3|4294.3|4301.3|4295.3|4300.3|4294.3|3
1730280400000|2024-10-30 09:26:40|4299.4|4293.4|4300.9|4294.9|4300.9|4294.9|4299.4|4293.4|3
1730280420000|2024-10-30 09:27:00|4300.3|4294.3|4299.3|4293.3|4300.3|4294.3|4298.8|4292.8|5
1730280440000|2024-10-30 09:27:20|4298.9|4292.9|4299.8|4293.8|4299.8|4293.8|4298.9|4292.9|1
1730280460000|2024-10-30 09:27:40|4300.3|4294.3|4300.9|4294.9|4300.9|4294.9|4300.3|4294.3|2
1730280480000|2024-10-30 09:28:00|4301.3|4295.3|4301.4|4295.4|4301.4|4295.4|4301.3|4295.3|0
1730280490000|2024-10-30 09:28:10|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|4301.8|4295.8|0
1730280510000|2024-10-30 09:28:30|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4
1730280520000|2024-10-30 09:28:40|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|0
1730280530000|2024-10-30 09:28:50|4302.4|4296.4|4302.3|4296.3|4302.4|4296.4|4302.3|4296.3|0
1730280570000|2024-10-30 09:29:30|4302.4|4296.4|4302.3|4296.3|4302.4|4296.4|4302.3|4296.3|0
1730280580000|2024-10-30 09:29:40|4302.4|4296.4|4304.4|4298.4|4304.4|4298.4|4302.4|4296.4|5
1730280590000|2024-10-30 09:29:50|4304.3|4298.3|4304.8|4298.8|4304.8|4298.8|4304.3|4298.3|0
1730280600000|2024-10-30 09:30:00|4304.3|4298.3|4303.3|4297.3|4304.3|4298.3|4303.3|4297.3|1
1730280610000|2024-10-30 09:30:10|4305.9|4299.9|4306.3|4300.3|4306.4|4300.4|4305.9|4299.9|36
1730280620000|2024-10-30 09:30:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1730280630000|2024-10-30 09:30:30|4307|4301|4307.5|4301.5|4307.5|4301.5|4307|4301|11
1730280640000|2024-10-30 09:30:40|4307.2|4301.2|4306.5|4300.5|4307.2|4301.2|4306.5|4300.5|0
1730280660000|2024-10-30 09:31:00|4306|4300|4306.3|4300.3|4306.5|4300.5|4305.9|4299.9|5
1730280670000|2024-10-30 09:31:10|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1730280690000|2024-10-30 09:31:30|4306.3|4300.3|4306.3|4300.3|4306.4|4300.4|4306.3|4300.3|0
1730280700000|2024-10-30 09:31:40|4305.9|4299.9|4305.3|4299.3|4305.9|4299.9|4305.3|4299.3|0
1730280720000|2024-10-30 09:32:00|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1730280730000|2024-10-30 09:32:10|4303.6|4297.6|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|11
1730280750000|2024-10-30 09:32:30|4301.9|4295.9|4301.9|4295.9|4302.3|4296.3|4301.9|4295.9|5
1730280770000|2024-10-30 09:32:50|4301.4|4295.4|4302.3|4296.3|4302.3|4296.3|4301.4|4295.4|2
1730280780000|2024-10-30 09:33:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1730280790000|2024-10-30 09:33:10|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|0
1730280800000|2024-10-30 09:33:20|4301.9|4295.9|4301.3|4295.3|4301.9|4295.9|4301.3|4295.3|0
1730280810000|2024-10-30 09:33:30|4301.6|4295.6|4303.9|4297.9|4303.9|4297.9|4301.6|4295.6|6
1730280820000|2024-10-30 09:33:40|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.4|4297.4|0
1730280830000|2024-10-30 09:33:50|4304.3|4298.3|4304.8|4298.8|4304.8|4298.8|4304.3|4298.3|1
1730280840000|2024-10-30 09:34:00|4305.5|4299.5|4305.9|4299.9|4306.3|4300.3|4305.5|4299.5|3
1730280850000|2024-10-30 09:34:10|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|1
1730280860000|2024-10-30 09:34:20|||||||||4
1730280870000|2024-10-30 09:34:30|||||||||1
1730280890000|2024-10-30 09:34:50|||||||||1
1730280900000|2024-10-30 09:35:00|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|1
1730280910000|2024-10-30 09:35:10|4306.4|4300.4|4305.8|4299.8|4306.8|4300.8|4305.8|4299.8|1
1730280920000|2024-10-30 09:35:20|4306.3|4300.3|4306.8|4300.8|4306.8|4300.8|4306.3|4300.3|1
1730280930000|2024-10-30 09:35:30|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4
1730280940000|2024-10-30 09:35:40|||||||||1
1730280950000|2024-10-30 09:35:50|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|2
1730280960000|2024-10-30 09:36:00|4308.5|4302.5|4308.3|4302.3|4308.5|4302.5|4308.3|4302.3|0
1730280970000|2024-10-30 09:36:10|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|0
1730280980000|2024-10-30 09:36:20|4309.4|4303.4|4310.3|4304.3|4310.8|4304.8|4309.4|4303.4|2
1730280990000|2024-10-30 09:36:30|4309.5|4303.5|4309.3|4303.3|4309.5|4303.5|4309.3|4303.3|0
1730281000000|2024-10-30 09:36:40|4308.9|4302.9|4308.9|4302.9|4309.3|4303.3|4308.9|4302.9|0
1730281010000|2024-10-30 09:36:50|4308.4|4302.4|4309.3|4303.3|4309.3|4303.3|4308.4|4302.4|0
1730281030000|2024-10-30 09:37:10|4308.9|4302.9|4307.4|4301.4|4308.9|4302.9|4307.4|4301.4|0
1730281040000|2024-10-30 09:37:20|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1730281050000|2024-10-30 09:37:30|4307.4|4301.4|4307.8|4301.8|4307.8|4301.8|4307.4|4301.4|0
1730281060000|2024-10-30 09:37:40|4307|4301|4307.8|4301.8|4307.8|4301.8|4307|4301|0
1730281080000|2024-10-30 09:38:00|4307.4|4301.4|4307.9|4301.9|4308.4|4302.4|4307.4|4301.4|41
1730281090000|2024-10-30 09:38:10|4308.3|4302.3|4308.9|4302.9|4308.9|4302.9|4308.3|4302.3|0
1730281100000|2024-10-30 09:38:20|4307.9|4301.9|4307.9|4301.9|4308.4|4302.4|4307.9|4301.9|0
1730281110000|2024-10-30 09:38:30|4308.3|4302.3|4307.4|4301.4|4308.3|4302.3|4307.4|4301.4|0
1730281120000|2024-10-30 09:38:40|4307.5|4301.5|4307.9|4301.9|4308.3|4302.3|4307.5|4301.5|0
1730281140000|2024-10-30 09:39:00|4307.5|4301.5|4308.3|4302.3|4308.3|4302.3|4307.5|4301.5|1
1730281150000|2024-10-30 09:39:10|4307.5|4301.5|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1730281160000|2024-10-30 09:39:20|4307.9|4301.9|4308.3|4302.3|4308.3|4302.3|4307.9|4301.9|0
1730281170000|2024-10-30 09:39:30|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|0
1730281180000|2024-10-30 09:39:40|4308.6|4302.6|4308.3|4302.3|4308.6|4302.6|4308.3|4302.3|0
1730281190000|2024-10-30 09:39:50|4307.3|4301.3|4307.4|4301.4|4307.4|4301.4|4307.3|4301.3|0
1730281200000|2024-10-30 09:40:00|4307.3|4301.3|4307.4|4301.4|4307.4|4301.4|4307.3|4301.3|0
1730281210000|2024-10-30 09:40:10|4307.3|4301.3|4307.4|4301.4|4307.4|4301.4|4307.3|4301.3|0
1730281230000|2024-10-30 09:40:30|4307.3|4301.3|4305.8|4299.8|4307.3|4301.3|4305.8|4299.8|2
1730281240000|2024-10-30 09:40:40|||||||||1
1730281250000|2024-10-30 09:40:50|||||||||1
1730281260000|2024-10-30 09:41:00|||||||||1
1730281290000|2024-10-30 09:41:30|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|8
1730281300000|2024-10-30 09:41:40|4308.6|4302.6|4307.5|4301.5|4308.6|4302.6|4307.5|4301.5|66
1730281320000|2024-10-30 09:42:00|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1730281350000|2024-10-30 09:42:30|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|1
1730281360000|2024-10-30 09:42:40|4306|4300|4308.3|4302.3|4308.3|4302.3|4306|4300|4
1730281370000|2024-10-30 09:42:50|4308.4|4302.4|4310.5|4304.5|4310.5|4304.5|4308.3|4302.3|3
1730281380000|2024-10-30 09:43:00|4309.9|4303.9|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1730281390000|2024-10-30 09:43:10|4310.4|4304.4|4310.3|4304.3|4310.4|4304.4|4310.3|4304.3|1
1730281400000|2024-10-30 09:43:20|4310.4|4304.4|4310.3|4304.3|4310.4|4304.4|4310.3|4304.3|0
1730281410000|2024-10-30 09:43:30|4310.4|4304.4|4309.3|4303.3|4310.4|4304.4|4309.3|4303.3|1
1730281420000|2024-10-30 09:43:40|4309.4|4303.4|4309.9|4303.9|4309.9|4303.9|4309.4|4303.4|2
1730281430000|2024-10-30 09:43:50|4309.5|4303.5|4309.5|4303.5|4309.9|4303.9|4309.5|4303.5|0
1730281440000|2024-10-30 09:44:00|4309.3|4303.3|4309.3|4303.3|4309.4|4303.4|4309.3|4303.3|0
1730281450000|2024-10-30 09:44:10|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|1
1730281470000|2024-10-30 09:44:30|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|0
1730281490000|2024-10-30 09:44:50|4309.9|4303.9|4310.5|4304.5|4310.9|4304.9|4309.9|4303.9|1
1730281500000|2024-10-30 09:45:00|4310.9|4304.9|4311.4|4305.4|4311.4|4305.4|4310.5|4304.5|1
1730281510000|2024-10-30 09:45:10|4311.3|4305.3|4310.5|4304.5|4311.4|4305.4|4310.5|4304.5|0
1730281520000|2024-10-30 09:45:20|4310.3|4304.3|4310.4|4304.4|4310.5|4304.5|4310.3|4304.3|0
1730281530000|2024-10-30 09:45:30|4310.9|4304.9|4310.5|4304.5|4310.9|4304.9|4310.5|4304.5|1
1730281540000|2024-10-30 09:45:40|4310.4|4304.4|4312.4|4306.4|4312.4|4306.4|4310.4|4304.4|3
1730281550000|2024-10-30 09:45:50|4312|4306|4309.9|4303.9|4312|4306|4309.9|4303.9|7
1730281560000|2024-10-30 09:46:00|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.3|4303.3|2
1730281570000|2024-10-30 09:46:10|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.3|4303.3|1
1730281580000|2024-10-30 09:46:20|4310.5|4304.5|4311.4|4305.4|4311.4|4305.4|4310.5|4304.5|4
1730281590000|2024-10-30 09:46:30|4311.3|4305.3|4310.9|4304.9|4311.5|4305.5|4310.9|4304.9|1
1730281600000|2024-10-30 09:46:40|4311.3|4305.3|4310.5|4304.5|4311.3|4305.3|4310.4|4304.4|0
1730281610000|2024-10-30 09:46:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.3|4304.3|0
1730281620000|2024-10-30 09:47:00|4310.3|4304.3|4310.4|4304.4|4310.5|4304.5|4309.8|4303.8|2
1730281630000|2024-10-30 09:47:10|4310|4304|4310|4304|4310|4304|4310|4304|0
1730281640000|2024-10-30 09:47:20|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|2
1730281670000|2024-10-30 09:47:50|4310.3|4304.3|4309.9|4303.9|4310.3|4304.3|4309.5|4303.5|0
1730281680000|2024-10-30 09:48:00|4309.5|4303.5|4309.9|4303.9|4309.9|4303.9|4309.5|4303.5|0
1730281690000|2024-10-30 09:48:10|4310.4|4304.4|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|0
1730281700000|2024-10-30 09:48:20|4310.3|4304.3|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|0
1730281710000|2024-10-30 09:48:30|4308.9|4302.9|4308.9|4302.9|4309.3|4303.3|4308.5|4302.5|1
1730281720000|2024-10-30 09:48:40|4308.5|4302.5|4309.3|4303.3|4309.3|4303.3|4308.5|4302.5|0
1730281730000|2024-10-30 09:48:50|4308.9|4302.9|4309.3|4303.3|4309.4|4303.4|4308.9|4302.9|0
1730281740000|2024-10-30 09:49:00|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1730281750000|2024-10-30 09:49:10|4308.5|4302.5|4309.3|4303.3|4309.3|4303.3|4308.5|4302.5|0
1730281760000|2024-10-30 09:49:20|4309.4|4303.4|4309.3|4303.3|4309.4|4303.4|4309.3|4303.3|0
1730281770000|2024-10-30 09:49:30|4309.4|4303.4|4310.9|4304.9|4310.9|4304.9|4309.4|4303.4|3
1730281780000|2024-10-30 09:49:40|4310.5|4304.5|4310.9|4304.9|4310.9|4304.9|4310.5|4304.5|0
1730281790000|2024-10-30 09:49:50|4310.5|4304.5|4311.3|4305.3|4311.3|4305.3|4310.5|4304.5|0
1730281800000|2024-10-30 09:50:00|4311.4|4305.4|4310.3|4304.3|4311.4|4305.4|4310.3|4304.3|3
1730281810000|2024-10-30 09:50:10|4310.4|4304.4|4310.3|4304.3|4310.5|4304.5|4310.3|4304.3|0
1730281820000|2024-10-30 09:50:20|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|0
1730281840000|2024-10-30 09:50:40|4309.9|4303.9|4308.8|4302.8|4309.9|4303.9|4308.8|4302.8|2
1730281860000|2024-10-30 09:51:00|4308.4|4302.4|4308.3|4302.3|4308.4|4302.4|4308.3|4302.3|0
1730281870000|2024-10-30 09:51:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1730281890000|2024-10-30 09:51:30|4308.1|4302.1|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|12
1730281910000|2024-10-30 09:51:50|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|1
1730281920000|2024-10-30 09:52:00|4308.4|4302.4|4307.8|4301.8|4308.4|4302.4|4307.8|4301.8|0
1730281930000|2024-10-30 09:52:10|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|2
1730281940000|2024-10-30 09:52:20|4308.4|4302.4|4309.3|4303.3|4309.3|4303.3|4308.3|4302.3|0
1730281950000|2024-10-30 09:52:30|4309.4|4303.4|4309.3|4303.3|4309.4|4303.4|4309.3|4303.3|1
1730281970000|2024-10-30 09:52:50|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1730281980000|2024-10-30 09:53:00|4308.9|4302.9|4308.9|4302.9|4309.3|4303.3|4308.4|4302.4|0
1730281990000|2024-10-30 09:53:10|4308.5|4302.5|4308.4|4302.4|4308.5|4302.5|4308.3|4302.3|0
1730282000000|2024-10-30 09:53:20|4308.5|4302.5|4308.9|4302.9|4309.3|4303.3|4308.5|4302.5|0
1730282010000|2024-10-30 09:53:30|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4308.9|4302.9|0
1730282020000|2024-10-30 09:53:40|4308.9|4302.9|4308.4|4302.4|4309.3|4303.3|4308.4|4302.4|1
1730282030000|2024-10-30 09:53:50|4308.8|4302.8|4308.9|4302.9|4309.7|4303.7|4308.8|4302.8|3
1730282040000|2024-10-30 09:54:00|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|0
1730282050000|2024-10-30 09:54:10|4309.5|4303.5|4309.3|4303.3|4309.5|4303.5|4309.3|4303.3|0
1730282060000|2024-10-30 09:54:20|4309.4|4303.4|4309.4|4303.4|4309.8|4303.8|4309.4|4303.4|0
1730282100000|2024-10-30 09:55:00|4309.8|4303.8|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|2
1730282110000|2024-10-30 09:55:10|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1730282120000|2024-10-30 09:55:20|4309.4|4303.4|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|0
1730282130000|2024-10-30 09:55:30|4309.3|4303.3|4308.4|4302.4|4309.3|4303.3|4308.4|4302.4|0
1730282140000|2024-10-30 09:55:40|4308.7|4302.7|4308.3|4302.3|4309.3|4303.3|4308.3|4302.3|3
1730282150000|2024-10-30 09:55:50|4307.9|4301.9|4307.8|4301.8|4307.9|4301.9|4307.8|4301.8|0
1730282160000|2024-10-30 09:56:00|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|2
1730282170000|2024-10-30 09:56:10|4308.3|4302.3|4308.3|4302.3|4308.4|4302.4|4308.3|4302.3|0
1730282180000|2024-10-30 09:56:20|4308.8|4302.8|4308.4|4302.4|4308.8|4302.8|4308.3|4302.3|0
1730282190000|2024-10-30 09:56:30|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|0
1730282200000|2024-10-30 09:56:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1730282230000|2024-10-30 09:57:10|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|1
1730282250000|2024-10-30 09:57:30|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|12
1730282260000|2024-10-30 09:57:40|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.3|4302.3|0
1730282270000|2024-10-30 09:57:50|4308.3|4302.3|4308.3|4302.3|4308.4|4302.4|4308.3|4302.3|0
1730282280000|2024-10-30 09:58:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.8|4301.8|0
1730282290000|2024-10-30 09:58:10|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|0
1730282300000|2024-10-30 09:58:20|4308.1|4302.1|4307.8|4301.8|4308.1|4302.1|4307.8|4301.8|0
1730282310000|2024-10-30 09:58:30|4307.9|4301.9|4307.8|4301.8|4307.9|4301.9|4307.8|4301.8|0
1730282330000|2024-10-30 09:58:50|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|1
1730282340000|2024-10-30 09:59:00|4308.8|4302.8|4308.3|4302.3|4309.3|4303.3|4308.3|4302.3|1
1730282350000|2024-10-30 09:59:10|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|0
1730282360000|2024-10-30 09:59:20|4308.4|4302.4|4310.4|4304.4|4310.4|4304.4|4308.4|4302.4|7
1730282370000|2024-10-30 09:59:30|4310.3|4304.3|4310.4|4304.4|4310.8|4304.8|4310.3|4304.3|0
1730282380000|2024-10-30 09:59:40|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|0
1730282390000|2024-10-30 09:59:50|4310.9|4304.9|4311.3|4305.3|4311.3|4305.3|4310.9|4304.9|1
1730282400000|2024-10-30 10:00:00|4310.9|4304.9|4310.3|4304.3|4310.9|4304.9|4310.3|4304.3|0
1730282410000|2024-10-30 10:00:10|4310.9|4304.9|4310.3|4304.3|4311.3|4305.3|4310.3|4304.3|0
1730282420000|2024-10-30 10:00:20|4310.4|4304.4|4310.3|4304.3|4310.9|4304.9|4310.3|4304.3|2
1730282430000|2024-10-30 10:00:30|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|1
1730282440000|2024-10-30 10:00:40|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|1
1730282450000|2024-10-30 10:00:50|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|8
1730282460000|2024-10-30 10:01:00|4309.8|4303.8|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|3
1730282480000|2024-10-30 10:01:20|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1730282500000|2024-10-30 10:01:40|4309.3|4303.3|4308.9|4302.9|4309.3|4303.3|4308.9|4302.9|0
1730282520000|2024-10-30 10:02:00|4309.3|4303.3|4308.9|4302.9|4309.3|4303.3|4308.9|4302.9|0
1730282530000|2024-10-30 10:02:10|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|3
1730282540000|2024-10-30 10:02:20|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|1
1730282550000|2024-10-30 10:02:30|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|1
1730282560000|2024-10-30 10:02:40|4308.6|4302.6|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|0
1730282570000|2024-10-30 10:02:50|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|0
1730282590000|2024-10-30 10:03:10|4308.4|4302.4|4308.8|4302.8|4308.8|4302.8|4308.4|4302.4|1
1730282620000|2024-10-30 10:03:40|||||||||2
1730282640000|2024-10-30 10:04:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|6
1730282650000|2024-10-30 10:04:10|4307.8|4301.8|4308.3|4302.3|4308.8|4302.8|4307.8|4301.8|6
1730282660000|2024-10-30 10:04:20|4308.8|4302.8|4308.3|4302.3|4308.8|4302.8|4308.3|4302.3|2
1730282680000|2024-10-30 10:04:40|||||||||1
1730282690000|2024-10-30 10:04:50|4308.1|4302.1|4307.8|4301.8|4308.1|4302.1|4307.8|4301.8|0
1730282700000|2024-10-30 10:05:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.8|4301.8|0
1730282720000|2024-10-30 10:05:20|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4307.9|4301.9|1
1730282730000|2024-10-30 10:05:30|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|0
1730282740000|2024-10-30 10:05:40|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|0
1730282770000|2024-10-30 10:06:10|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|1
1730282780000|2024-10-30 10:06:20|||||||||1
1730282820000|2024-10-30 10:07:00|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4
1730282830000|2024-10-30 10:07:10|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|1
1730282840000|2024-10-30 10:07:20|4310.8|4304.8|4310.3|4304.3|4310.8|4304.8|4310.3|4304.3|1
1730282850000|2024-10-30 10:07:30|4310.5|4304.5|4310.3|4304.3|4310.9|4304.9|4310.3|4304.3|0
1730282880000|2024-10-30 10:08:00|||||||||1
1730282900000|2024-10-30 10:08:20|4309.8|4303.8|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|1
1730282920000|2024-10-30 10:08:40|4310.4|4304.4|4310.3|4304.3|4310.4|4304.4|4310.3|4304.3|1
1730282930000|2024-10-30 10:08:50|4310.4|4304.4|4310.8|4304.8|4310.8|4304.8|4310.4|4304.4|2
1730282940000|2024-10-30 10:09:00|4310.6|4304.6|4310.3|4304.3|4310.8|4304.8|4310.3|4304.3|0
1730282950000|2024-10-30 10:09:10|4310.8|4304.8|4311.8|4305.8|4311.9|4305.9|4310.8|4304.8|2
1730282980000|2024-10-30 10:09:40|4311.6|4305.6|4311.3|4305.3|4311.6|4305.6|4311.3|4305.3|0
1730282990000|2024-10-30 10:09:50|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|1
1730283000000|2024-10-30 10:10:00|4312.1|4306.1|4312.3|4306.3|4312.3|4306.3|4311.9|4305.9|0
1730283040000|2024-10-30 10:10:40|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|0
1730283060000|2024-10-30 10:11:00|4311.9|4305.9|4311.8|4305.8|4312.3|4306.3|4311.8|4305.8|3
1730283070000|2024-10-30 10:11:10|4311.3|4305.3|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|0
1730283080000|2024-10-30 10:11:20|4311.4|4305.4|4311.3|4305.3|4311.4|4305.4|4311.3|4305.3|0
1730283130000|2024-10-30 10:12:10|4311.6|4305.6|4311.3|4305.3|4311.6|4305.6|4311.3|4305.3|1
1730283160000|2024-10-30 10:12:40|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|0
1730283180000|2024-10-30 10:13:00|4311.9|4305.9|4312.3|4306.3|4312.4|4306.4|4311.9|4305.9|4
1730283190000|2024-10-30 10:13:10|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.3|4306.3|1
1730283200000|2024-10-30 10:13:20|4312.8|4306.8|4313.3|4307.3|4313.8|4307.8|4312.8|4306.8|3
1730283210000|2024-10-30 10:13:30|4313.4|4307.4|4314.3|4308.3|4314.3|4308.3|4313.4|4307.4|2
1730283230000|2024-10-30 10:13:50|4313.4|4307.4|4313.5|4307.5|4313.5|4307.5|4313.4|4307.4|0
1730283240000|2024-10-30 10:14:00|4314.3|4308.3|4314.9|4308.9|4314.9|4308.9|4313.8|4307.8|4
1730283250000|2024-10-30 10:14:10|4315.6|4309.6|4316.5|4310.5|4317.3|4311.3|4315.6|4309.6|34
1730283290000|2024-10-30 10:14:50|||||||||1
1730283300000|2024-10-30 10:15:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1730283310000|2024-10-30 10:15:10|4316.5|4310.5|4316.4|4310.4|4316.5|4310.5|4316.4|4310.4|1
1730283320000|2024-10-30 10:15:20|4315.9|4309.9|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|4
1730283330000|2024-10-30 10:15:30|4316.5|4310.5|4317.4|4311.4|4317.4|4311.4|4316.5|4310.5|2
1730283340000|2024-10-30 10:15:40|4317.3|4311.3|4316.4|4310.4|4317.3|4311.3|4316.4|4310.4|1
1730283350000|2024-10-30 10:15:50|4316.7|4310.7|4318.4|4312.4|4318.4|4312.4|4316.7|4310.7|10
1730283360000|2024-10-30 10:16:00|4318.3|4312.3|4317.5|4311.5|4318.3|4312.3|4317.5|4311.5|2
1730283370000|2024-10-30 10:16:10|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1730283380000|2024-10-30 10:16:20|4318|4312|4318.7|4312.7|4320|4314|4318|4312|5
1730283420000|2024-10-30 10:17:00|4318.5|4312.5|4318.7|4312.7|4319|4313|4318.5|4312.5|3
1730283430000|2024-10-30 10:17:10|4319|4313|4319.7|4313.7|4319.7|4313.7|4318.7|4312.7|6
1730283440000|2024-10-30 10:17:20|4319.5|4313.5|4319.7|4313.7|4319.7|4313.7|4318.7|4312.7|1
1730283450000|2024-10-30 10:17:30|4320|4314|4320.7|4314.7|4320.7|4314.7|4320|4314|3
1730283460000|2024-10-30 10:17:40|4321.5|4315.5|4321.7|4315.7|4321.7|4315.7|4321.5|4315.5|3
1730283470000|2024-10-30 10:17:50|4322|4316|4320.7|4314.7|4322|4316|4320.7|4314.7|1
1730283480000|2024-10-30 10:18:00|4320.8|4314.8|4321.5|4315.5|4321.5|4315.5|4320.8|4314.8|0
1730283490000|2024-10-30 10:18:10|4321.7|4315.7|4321.5|4315.5|4321.7|4315.7|4321.5|4315.5|0
1730283510000|2024-10-30 10:18:30|4321.7|4315.7|4321.5|4315.5|4321.7|4315.7|4321.5|4315.5|2
1730283520000|2024-10-30 10:18:40|4321.7|4315.7|4321.7|4315.7|4322|4316|4321.5|4315.5|0
1730283530000|2024-10-30 10:18:50|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|0
1730283540000|2024-10-30 10:19:00|4322|4316|4321|4315|4322|4316|4321|4315|0
1730283550000|2024-10-30 10:19:10|4320.7|4314.7|4320|4314|4320.7|4314.7|4320|4314|1
1730283590000|2024-10-30 10:19:50|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|3
1730283600000|2024-10-30 10:20:00|4320|4314|4320|4314|4320.4|4314.4|4320|4314|0
1730283610000|2024-10-30 10:20:10|4319.5|4313.5|4319.7|4313.7|4319.7|4313.7|4319.5|4313.5|0
1730283620000|2024-10-30 10:20:20|4319.5|4313.5|4319.4|4313.4|4319.5|4313.5|4319.4|4313.4|2
1730283630000|2024-10-30 10:20:30|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|3
1730283640000|2024-10-30 10:20:40|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|1
1730283650000|2024-10-30 10:20:50|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|0
1730283660000|2024-10-30 10:21:00|4320.5|4314.5|4320.2|4314.2|4320.5|4314.5|4320.2|4314.2|0
1730283670000|2024-10-30 10:21:10|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1730283680000|2024-10-30 10:21:20|4320.2|4314.2|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|1
1730283690000|2024-10-30 10:21:30|4320.5|4314.5|4320.7|4314.7|4320.7|4314.7|4320.5|4314.5|3
1730283700000|2024-10-30 10:21:40|4321|4315|4320.5|4314.5|4321|4315|4320.5|4314.5|1
1730283710000|2024-10-30 10:21:50|4321|4315|4320.5|4314.5|4321|4315|4320.5|4314.5|1
1730283730000|2024-10-30 10:22:10|4320.2|4314.2|4320|4314|4320.5|4314.5|4320|4314|1
1730283740000|2024-10-30 10:22:20|||||||||1
1730283770000|2024-10-30 10:22:50|||||||||6
1730283790000|2024-10-30 10:23:10|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|4319.7|4313.7|0
1730283800000|2024-10-30 10:23:20|4320.8|4314.8|4323.4|4317.4|4323.4|4317.4|4320.8|4314.8|13
1730283810000|2024-10-30 10:23:30|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1730283820000|2024-10-30 10:23:40|4322.3|4316.3|4323|4317|4323|4317|4322.3|4316.3|0
1730283840000|2024-10-30 10:24:00|4322.7|4316.7|4322.5|4316.5|4322.7|4316.7|4322.4|4316.4|0
1730283850000|2024-10-30 10:24:10|4322.4|4316.4|4322.5|4316.5|4322.5|4316.5|4321.5|4315.5|1
1730283860000|2024-10-30 10:24:20|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1730283870000|2024-10-30 10:24:30|4322|4316|4322|4316|4322|4316|4322|4316|0
1730283880000|2024-10-30 10:24:40|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|4322.4|4316.4|0
1730283890000|2024-10-30 10:24:50|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|0
1730283900000|2024-10-30 10:25:00|4322|4316|4321.5|4315.5|4322|4316|4321.5|4315.5|0
1730283910000|2024-10-30 10:25:10|4321.7|4315.7|4321.5|4315.5|4322.2|4316.2|4321.5|4315.5|0
1730283920000|2024-10-30 10:25:20|4321.7|4315.7|4322.4|4316.4|4322.5|4316.5|4321.7|4315.7|0
1730283930000|2024-10-30 10:25:30|4322.5|4316.5|4322|4316|4323.4|4317.4|4322|4316|1
1730283950000|2024-10-30 10:25:50|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|0
1730283990000|2024-10-30 10:26:30|4322|4316|4321.9|4315.9|4322|4316|4321.9|4315.9|1
1730284000000|2024-10-30 10:26:40|4321.5|4315.5|4322.5|4316.5|4322.5|4316.5|4321.5|4315.5|20
1730284010000|2024-10-30 10:26:50|||||||||1
1730284020000|2024-10-30 10:27:00|4322.2|4316.2|4321.5|4315.5|4322.5|4316.5|4321.5|4315.5|1
1730284030000|2024-10-30 10:27:10|4321.7|4315.7|4321.5|4315.5|4321.7|4315.7|4321.5|4315.5|0
1730284040000|2024-10-30 10:27:20|4321.7|4315.7|4322|4316|4322|4316|4321.5|4315.5|0
1730284050000|2024-10-30 10:27:30|4322.5|4316.5|4321.5|4315.5|4322.5|4316.5|4321.5|4315.5|2
1730284060000|2024-10-30 10:27:40|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1730284080000|2024-10-30 10:28:00|4321.4|4315.4|4321|4315|4321.5|4315.5|4321|4315|1
1730284090000|2024-10-30 10:28:10|4320.7|4314.7|4321.5|4315.5|4321.5|4315.5|4320.7|4314.7|1
1730284110000|2024-10-30 10:28:30|4321|4315|4320.7|4314.7|4321.5|4315.5|4320.7|4314.7|0
1730284120000|2024-10-30 10:28:40|4320.8|4314.8|4321.2|4315.2|4321.2|4315.2|4320.8|4314.8|1
1730284130000|2024-10-30 10:28:50|4321|4315|4320.7|4314.7|4321|4315|4320.7|4314.7|0
1730284140000|2024-10-30 10:29:00|4320.8|4314.8|4321.5|4315.5|4321.5|4315.5|4320.8|4314.8|0
1730284180000|2024-10-30 10:29:40|4321.7|4315.7|4322|4316|4322|4316|4321.7|4315.7|1
1730284200000|2024-10-30 10:30:00|4322.3|4316.3|4321.5|4315.5|4322.5|4316.5|4321.5|4315.5|11
1730284210000|2024-10-30 10:30:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|0
1730284220000|2024-10-30 10:30:20|4322|4316|4322|4316|4322|4316|4322|4316|0
1730284230000|2024-10-30 10:30:30|4321.9|4315.9|4321.5|4315.5|4321.9|4315.9|4321.5|4315.5|0
1730284240000|2024-10-30 10:30:40|4321|4315|4321|4315|4321.2|4315.2|4321|4315|0
1730284250000|2024-10-30 10:30:50|4321.2|4315.2|4321.5|4315.5|4321.5|4315.5|4321.2|4315.2|1
1730284260000|2024-10-30 10:31:00|4321.4|4315.4|4321.5|4315.5|4321.5|4315.5|4321.2|4315.2|0
1730284320000|2024-10-30 10:32:00|4320.8|4314.8|4321.5|4315.5|4321.5|4315.5|4320.7|4314.7|1
1730284330000|2024-10-30 10:32:10|4321.2|4315.2|4321.5|4315.5|4321.5|4315.5|4321.2|4315.2|0
1730284340000|2024-10-30 10:32:20|||||||||1
1730284350000|2024-10-30 10:32:30|4321.2|4315.2|4322.6|4316.6|4322.6|4316.6|4321.2|4315.2|7
1730284360000|2024-10-30 10:32:40|4324.5|4318.5|4324.2|4318.2|4324.5|4318.5|4324.2|4318.2|2
1730284370000|2024-10-30 10:32:50|4323.8|4317.8|4323.5|4317.5|4323.8|4317.8|4323.5|4317.5|1
1730284380000|2024-10-30 10:33:00|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|0
1730284390000|2024-10-30 10:33:10|4323|4317|4322.8|4316.8|4323.5|4317.5|4322.8|4316.8|0
1730284400000|2024-10-30 10:33:20|4323.2|4317.2|4323.5|4317.5|4323.5|4317.5|4323.2|4317.2|0
1730284420000|2024-10-30 10:33:40|4323.4|4317.4|4323.2|4317.2|4323.5|4317.5|4323.2|4317.2|0
1730284430000|2024-10-30 10:33:50|4322.8|4316.8|4323.2|4317.2|4323.2|4317.2|4322.7|4316.7|1
1730284440000|2024-10-30 10:34:00|4323.5|4317.5|4323.5|4317.5|4323.7|4317.7|4323.5|4317.5|1
1730284460000|2024-10-30 10:34:20|4323|4317|4323.5|4317.5|4323.5|4317.5|4323|4317|0
1730284470000|2024-10-30 10:34:30|4323.4|4317.4|4323|4317|4323.4|4317.4|4323|4317|1
1730284480000|2024-10-30 10:34:40|4324|4318|4324|4318|4324|4318|4323.7|4317.7|9
1730284490000|2024-10-30 10:34:50|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|2
1730284500000|2024-10-30 10:35:00|||||||||1
1730284510000|2024-10-30 10:35:10|4323.2|4317.2|4323.5|4317.5|4323.5|4317.5|4323.2|4317.2|1
1730284520000|2024-10-30 10:35:20|4323.4|4317.4|4323.7|4317.7|4323.7|4317.7|4323.4|4317.4|1
1730284530000|2024-10-30 10:35:30|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|0
1730284540000|2024-10-30 10:35:40|4322.8|4316.8|4322.7|4316.7|4322.8|4316.8|4322.7|4316.7|1
1730284550000|2024-10-30 10:35:50|4322.8|4316.8|4322.8|4316.8|4322.8|4316.8|4322.7|4316.7|1
1730284560000|2024-10-30 10:36:00|4323.2|4317.2|4322.8|4316.8|4323.2|4317.2|4322.8|4316.8|0
1730284570000|2024-10-30 10:36:10|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|0
1730284580000|2024-10-30 10:36:20|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|1
1730284590000|2024-10-30 10:36:30|4323.5|4317.5|4326|4320|4326|4320|4323.5|4317.5|79
1730284600000|2024-10-30 10:36:40|4326.5|4320.5|4326.3|4320.3|4326.8|4320.8|4326.3|4320.3|9
1730284610000|2024-10-30 10:36:50|4324.7|4318.7|4326|4320|4326|4320|4324.7|4318.7|16
1730284620000|2024-10-30 10:37:00|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|8
1730284630000|2024-10-30 10:37:10|4326.1|4320.1|4326.5|4320.5|4326.8|4320.8|4326.1|4320.1|0
1730284640000|2024-10-30 10:37:20|4326.8|4320.8|4326.7|4320.7|4326.8|4320.8|4326.7|4320.7|1
1730284650000|2024-10-30 10:37:30|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|0
1730284660000|2024-10-30 10:37:40|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|4326.8|4320.8|4
1730284690000|2024-10-30 10:38:10|4326.7|4320.7|4327.3|4321.3|4327.3|4321.3|4326.7|4320.7|4
1730284700000|2024-10-30 10:38:20|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|4327.7|4321.7|0
1730284710000|2024-10-30 10:38:30|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|8
1730284720000|2024-10-30 10:38:40|4328|4322|4328|4322|4328|4322|4328|4322|0
1730284730000|2024-10-30 10:38:50|4328.3|4322.3|4328|4322|4328.3|4322.3|4328|4322|4
1730284740000|2024-10-30 10:39:00|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1730284750000|2024-10-30 10:39:10|4328|4322|4328|4322|4328.3|4322.3|4328|4322|4
1730284770000|2024-10-30 10:39:30|4328.7|4322.7|4328.3|4322.3|4328.7|4322.7|4328.2|4322.2|5
1730284780000|2024-10-30 10:39:40|4328.7|4322.7|4328.7|4322.7|4328.8|4322.8|4328.7|4322.7|4
1730284790000|2024-10-30 10:39:50|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1730284800000|2024-10-30 10:40:00|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|0
1730284820000|2024-10-30 10:40:20|4328.3|4322.3|4329.3|4323.3|4329.3|4323.3|4328.3|4322.3|7
1730284830000|2024-10-30 10:40:30|4330.3|4324.3|4331.3|4325.3|4331.3|4325.3|4330.3|4324.3|8
1730284840000|2024-10-30 10:40:40|4331|4325|4330.8|4324.8|4331.5|4325.5|4330.8|4324.8|30
1730284850000|2024-10-30 10:40:50|4330.3|4324.3|4330.3|4324.3|4330.8|4324.8|4330.3|4324.3|9
1730284860000|2024-10-30 10:41:00|4330.7|4324.7|4330|4324|4330.7|4324.7|4330|4324|6
1730284870000|2024-10-30 10:41:10|4329.6|4323.6|4330.7|4324.7|4330.7|4324.7|4329.6|4323.6|19
1730284880000|2024-10-30 10:41:20|4330.3|4324.3|4330.7|4324.7|4330.7|4324.7|4330.3|4324.3|0
1730284900000|2024-10-30 10:41:40|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|13
1730284920000|2024-10-30 10:42:00|4330.7|4324.7|4330.8|4324.8|4330.8|4324.8|4330.7|4324.7|0
1730284930000|2024-10-30 10:42:10|4331.3|4325.3|4330.8|4324.8|4331.3|4325.3|4330.8|4324.8|0
1730284940000|2024-10-30 10:42:20|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|4331.2|4325.2|0
1730284950000|2024-10-30 10:42:30|4331.3|4325.3|4330.8|4324.8|4331.3|4325.3|4330.8|4324.8|6
1730284960000|2024-10-30 10:42:40|4330.5|4324.5|4330.2|4324.2|4330.5|4324.5|4330.2|4324.2|5
1730284980000|2024-10-30 10:43:00|4330.7|4324.7|4327.3|4321.3|4330.8|4324.8|4327.3|4321.3|5
1730284990000|2024-10-30 10:43:10|4327.6|4321.6|4328.2|4322.2|4328.7|4322.7|4327.6|4321.6|4
1730285000000|2024-10-30 10:43:20|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|1
1730285010000|2024-10-30 10:43:30|4327|4321|4326.7|4320.7|4327.2|4321.2|4326.7|4320.7|2
1730285020000|2024-10-30 10:43:40|4326.5|4320.5|4326.3|4320.3|4326.8|4320.8|4326.3|4320.3|2
1730285030000|2024-10-30 10:43:50|4325.8|4319.8|4327.2|4321.2|4327.2|4321.2|4325.8|4319.8|14
1730285040000|2024-10-30 10:44:00|4327.5|4321.5|4326.8|4320.8|4327.5|4321.5|4326.8|4320.8|0
1730285050000|2024-10-30 10:44:10|4327.2|4321.2|4327.5|4321.5|4327.8|4321.8|4326.8|4320.8|3
1730285060000|2024-10-30 10:44:20|4327.8|4321.8|4327.8|4321.8|4328.5|4322.5|4327.8|4321.8|0
1730285070000|2024-10-30 10:44:30|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|0
1730285080000|2024-10-30 10:44:40|4328.5|4322.5|4328.5|4322.5|4328.7|4322.7|4327.8|4321.8|2
1730285090000|2024-10-30 10:44:50|4328.7|4322.7|4328.7|4322.7|4328.7|4322.7|4328.5|4322.5|0
1730285110000|2024-10-30 10:45:10|4328.5|4322.5|4328.3|4322.3|4328.5|4322.5|4328.2|4322.2|0
1730285120000|2024-10-30 10:45:20|4328.2|4322.2|4328.5|4322.5|4328.7|4322.7|4328.2|4322.2|2
1730285150000|2024-10-30 10:45:50|4328.2|4322.2|4327.8|4321.8|4328.2|4322.2|4327.8|4321.8|0
1730285160000|2024-10-30 10:46:00|4328.2|4322.2|4328.2|4322.2|4328.5|4322.5|4328.2|4322.2|0
1730285170000|2024-10-30 10:46:10|4328|4322|4328.2|4322.2|4328.2|4322.2|4328|4322|1
1730285180000|2024-10-30 10:46:20|||||||||1
1730285200000|2024-10-30 10:46:40|4328|4322|4328.2|4322.2|4328.2|4322.2|4327.8|4321.8|0
1730285210000|2024-10-30 10:46:50|4329.5|4323.5|4330.3|4324.3|4330.3|4324.3|4329.5|4323.5|54
1730285220000|2024-10-30 10:47:00|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|5
1730285230000|2024-10-30 10:47:10|4330|4324|4329.8|4323.8|4330.3|4324.3|4329|4323|4
1730285240000|2024-10-30 10:47:20|4329.3|4323.3|4329.3|4323.3|4329.3|4323.3|4329|4323|0
1730285260000|2024-10-30 10:47:40|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|2
1730285270000|2024-10-30 10:47:50|4330.3|4324.3|4330.8|4324.8|4330.8|4324.8|4330.3|4324.3|2
1730285280000|2024-10-30 10:48:00|4330.5|4324.5|4330.8|4324.8|4330.8|4324.8|4330.5|4324.5|1
1730285290000|2024-10-30 10:48:10|4330.5|4324.5|4329.3|4323.3|4330.5|4324.5|4329.3|4323.3|4
1730285320000|2024-10-30 10:48:40|4330.3|4324.3|4328.2|4322.2|4330.3|4324.3|4328.2|4322.2|12
1730285330000|2024-10-30 10:48:50|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1730285340000|2024-10-30 10:49:00|4331|4325|4330.8|4324.8|4331|4325|4330.8|4324.8|4
1730285390000|2024-10-30 10:49:50|4330.5|4324.5|4330|4324|4330.5|4324.5|4330|4324|2
1730285400000|2024-10-30 10:50:00|4330.1|4324.1|4330.5|4324.5|4331.2|4325.2|4330.1|4324.1|27
1730285410000|2024-10-30 10:50:10|4330.1|4324.1|4329.5|4323.5|4330.1|4324.1|4329.5|4323.5|6
1730285430000|2024-10-30 10:50:30|4329.8|4323.8|4330.8|4324.8|4331|4325|4329.8|4323.8|7
1730285450000|2024-10-30 10:50:50|4330.3|4324.3|4331.5|4325.5|4331.5|4325.5|4330|4324|4
1730285470000|2024-10-30 10:51:10|4331.3|4325.3|4329.8|4323.8|4331.5|4325.5|4329.8|4323.8|29
1730285480000|2024-10-30 10:51:20|4329.2|4323.2|4329.3|4323.3|4329.7|4323.7|4329.2|4323.2|1
1730285490000|2024-10-30 10:51:30|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|0
1730285500000|2024-10-30 10:51:40|||||||||1
1730285520000|2024-10-30 10:52:00|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|1
1730285540000|2024-10-30 10:52:20|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|4329.7|4323.7|0
1730285560000|2024-10-30 10:52:40|4329.3|4323.3|4329.2|4323.2|4329.3|4323.3|4329.2|4323.2|1
1730285580000|2024-10-30 10:53:00|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1730285590000|2024-10-30 10:53:10|4329.9|4323.9|4330|4324|4330|4324|4329.9|4323.9|0
1730285600000|2024-10-30 10:53:20|4329.9|4323.9|4330.2|4324.2|4330.2|4324.2|4329.9|4323.9|1
1730285610000|2024-10-30 10:53:30|4330|4324|4330|4324|4330|4324|4330|4324|3
1730285620000|2024-10-30 10:53:40|4330.2|4324.2|4330.4|4324.4|4330.5|4324.5|4329.5|4323.5|7
1730285630000|2024-10-30 10:53:50|4330.2|4324.2|4330.5|4324.5|4330.5|4324.5|4330.2|4324.2|0
1730285640000|2024-10-30 10:54:00|4330.2|4324.2|4330|4324|4330.2|4324.2|4329.8|4323.8|0
1730285650000|2024-10-30 10:54:10|4329.9|4323.9|4330|4324|4330|4324|4329.9|4323.9|0
1730285670000|2024-10-30 10:54:30|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|4330.2|4324.2|0
1730285730000|2024-10-30 10:55:30|4330.5|4324.5|4330.5|4324.5|4330.8|4324.8|4330.2|4324.2|5
1730285740000|2024-10-30 10:55:40|4330.2|4324.2|4330|4324|4330.5|4324.5|4329.5|4323.5|7
1730285750000|2024-10-30 10:55:50|4329.3|4323.3|4330|4324|4330|4324|4329.3|4323.3|2
1730285760000|2024-10-30 10:56:00|4330.5|4324.5|4330.7|4324.7|4330.7|4324.7|4330.5|4324.5|1
1730285770000|2024-10-30 10:56:10|4330.8|4324.8|4330.5|4324.5|4330.8|4324.8|4330.5|4324.5|2
1730285780000|2024-10-30 10:56:20|4330.7|4324.7|4330.5|4324.5|4330.7|4324.7|4330.5|4324.5|0
1730285790000|2024-10-30 10:56:30|4330|4324|4330|4324|4330|4324|4330|4324|0
1730285800000|2024-10-30 10:56:40|4330.5|4324.5|4331.8|4325.8|4331.8|4325.8|4330.5|4324.5|39
1730285810000|2024-10-30 10:56:50|4331.7|4325.7|4332.3|4326.3|4332.3|4326.3|4331.7|4325.7|2
1730285820000|2024-10-30 10:57:00|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.5|4325.5|5
1730285850000|2024-10-30 10:57:30|4331.7|4325.7|4330.8|4324.8|4331.7|4325.7|4330.8|4324.8|0
1730285860000|2024-10-30 10:57:40|4331.2|4325.2|4331.8|4325.8|4331.8|4325.8|4331.2|4325.2|5
1730285870000|2024-10-30 10:57:50|4331.3|4325.3|4330.8|4324.8|4331.3|4325.3|4330.8|4324.8|0
1730285880000|2024-10-30 10:58:00|4336.2|4330.2|4335.8|4329.8|4336.8|4330.8|4335.8|4329.8|10
1730285900000|2024-10-30 10:58:20|4335.7|4329.7|4334.1|4328.1|4335.7|4329.7|4333.8|4327.8|11
1730285910000|2024-10-30 10:58:30|4334.4|4328.4|4335.3|4329.3|4335.3|4329.3|4334.4|4328.4|1
1730285920000|2024-10-30 10:58:40|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4335.3|4329.3|1
1730285930000|2024-10-30 10:58:50|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|0
1730285940000|2024-10-30 10:59:00|4334|4328|4334|4328|4334|4328|4334|4328|0
1730285950000|2024-10-30 10:59:10|4334.1|4328.1|4334.8|4328.8|4334.8|4328.8|4334.1|4328.1|2
1730285970000|2024-10-30 10:59:30|4334.5|4328.5|4334.8|4328.8|4334.8|4328.8|4334.3|4328.3|2
1730285980000|2024-10-30 10:59:40|4334.7|4328.7|4333.8|4327.8|4334.8|4328.8|4333.8|4327.8|1
1730285990000|2024-10-30 10:59:50|4334|4328|4333.8|4327.8|4334.2|4328.2|4333.8|4327.8|1
1730286030000|2024-10-30 11:00:30|4333.5|4327.5|4332.8|4326.8|4333.5|4327.5|4332.8|4326.8|0
1730286050000|2024-10-30 11:00:50|4333.2|4327.2|4332.8|4326.8|4333.2|4327.2|4332.8|4326.8|1
1730286070000|2024-10-30 11:01:10|4336|4330|4336|4330|4336|4330|4336|4330|64
1730286080000|2024-10-30 11:01:20|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|5
1730286090000|2024-10-30 11:01:30|4336|4330|4336.5|4330.5|4336.5|4330.5|4336|4330|5
1730286100000|2024-10-30 11:01:40|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1730286120000|2024-10-30 11:02:00|4336|4330|4333.5|4327.5|4336.1|4330.1|4333.5|4327.5|13
1730286130000|2024-10-30 11:02:10|4333.1|4327.1|4333|4327|4333.1|4327.1|4333|4327|1
1730286140000|2024-10-30 11:02:20|4333.1|4327.1|4334.1|4328.1|4334.6|4328.6|4333.1|4327.1|12
1730286150000|2024-10-30 11:02:30|4334|4328|4334|4328|4334|4328|4333|4327|19
1730286160000|2024-10-30 11:02:40|4334.1|4328.1|4334|4328|4334.1|4328.1|4334|4328|1
1730286170000|2024-10-30 11:02:50|4334.1|4328.1|4334.1|4328.1|4334.3|4328.3|4334.1|4328.1|4
1730286180000|2024-10-30 11:03:00|4336.9|4330.9|4337.1|4331.1|4337.1|4331.1|4336.9|4330.9|192
1730286190000|2024-10-30 11:03:10|4336.3|4330.3|4336.6|4330.6|4336.6|4330.6|4336.3|4330.3|2
1730286200000|2024-10-30 11:03:20|4337.1|4331.1|4337|4331|4337.1|4331.1|4337|4331|6
1730286210000|2024-10-30 11:03:30|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1730286240000|2024-10-30 11:04:00|4337|4331|4337|4331|4337|4331|4337|4331|18
1730286250000|2024-10-30 11:04:10|4336.5|4330.5|4334.8|4328.8|4336.5|4330.5|4334.8|4328.8|3
1730286260000|2024-10-30 11:04:20|4335|4329|4335|4329|4335|4329|4335|4329|0
1730286270000|2024-10-30 11:04:30|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|4335.3|4329.3|1
1730286280000|2024-10-30 11:04:40|4335|4329|4334.8|4328.8|4335|4329|4334.8|4328.8|4
1730286290000|2024-10-30 11:04:50|4335|4329|4334.8|4328.8|4335.3|4329.3|4334.8|4328.8|3
1730286310000|2024-10-30 11:05:10|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|2
1730286330000|2024-10-30 11:05:30|4332.8|4326.8|4332|4326|4332.8|4326.8|4332|4326|0
1730286340000|2024-10-30 11:05:40|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|1
1730286370000|2024-10-30 11:06:10|4331.7|4325.7|4331.8|4325.8|4331.8|4325.8|4331.5|4325.5|0
1730286380000|2024-10-30 11:06:20|4331.5|4325.5|4330.8|4324.8|4331.5|4325.5|4330.8|4324.8|2
1730286420000|2024-10-30 11:07:00|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|1
1730286430000|2024-10-30 11:07:10|||||||||2
1730286440000|2024-10-30 11:07:20|4330.2|4324.2|4330.8|4324.8|4330.8|4324.8|4330|4324|5
1730286450000|2024-10-30 11:07:30|4331|4325|4330.8|4324.8|4331|4325|4330.8|4324.8|0
1730286470000|2024-10-30 11:07:50|4331.2|4325.2|4331.8|4325.8|4331.8|4325.8|4331.1|4325.1|2
1730286490000|2024-10-30 11:08:10|4332.3|4326.3|4331.8|4325.8|4332.3|4326.3|4331.8|4325.8|3
1730286520000|2024-10-30 11:08:40|4331.5|4325.5|4331.3|4325.3|4331.5|4325.5|4331.3|4325.3|0
1730286530000|2024-10-30 11:08:50|4331.5|4325.5|4331.8|4325.8|4331.8|4325.8|4331.5|4325.5|0
1730286540000|2024-10-30 11:09:00|4331.5|4325.5|4331.8|4325.8|4331.8|4325.8|4331.5|4325.5|0
1730286560000|2024-10-30 11:09:20|4331.5|4325.5|4332.3|4326.3|4332.3|4326.3|4331.5|4325.5|1
1730286570000|2024-10-30 11:09:30|4332.2|4326.2|4333.8|4327.8|4333.8|4327.8|4332.2|4326.2|1
1730286580000|2024-10-30 11:09:40|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|0
1730286590000|2024-10-30 11:09:50|4333.8|4327.8|4333.5|4327.5|4333.8|4327.8|4333.5|4327.5|8
1730286600000|2024-10-30 11:10:00|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.3|4327.3|0
1730286660000|2024-10-30 11:11:00|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|3
1730286670000|2024-10-30 11:11:10|4332.8|4326.8|4333.3|4327.3|4333.3|4327.3|4332.8|4326.8|1
1730286710000|2024-10-30 11:11:50|4332.8|4326.8|4333|4327|4333|4327|4332.8|4326.8|1
1730286720000|2024-10-30 11:12:00|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|0
1730286730000|2024-10-30 11:12:10|||||||||1
1730286780000|2024-10-30 11:13:00|||||||||1
1730286800000|2024-10-30 11:13:20|4333|4327|4333|4327|4333|4327|4333|4327|2
1730286810000|2024-10-30 11:13:30|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|2
1730286840000|2024-10-30 11:14:00|||||||||1
1730286850000|2024-10-30 11:14:10|||||||||2
1730286860000|2024-10-30 11:14:20|4334|4328|4335|4329|4335.3|4329.3|4334|4328|3
1730286870000|2024-10-30 11:14:30|4335.3|4329.3|4335.1|4329.1|4335.8|4329.8|4335|4329|4
1730286880000|2024-10-30 11:14:40|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.5|4329.5|0
1730286890000|2024-10-30 11:14:50|4335|4329|4334.8|4328.8|4335|4329|4334.5|4328.5|0
1730286900000|2024-10-30 11:15:00|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|0
1730286910000|2024-10-30 11:15:10|4334.1|4328.1|4334|4328|4334.1|4328.1|4334|4328|0
1730286950000|2024-10-30 11:15:50|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|0
1730286970000|2024-10-30 11:16:10|4334|4328|4334|4328|4334|4328|4333.8|4327.8|1
1730286980000|2024-10-30 11:16:20|4333.8|4327.8|4333.8|4327.8|4334|4328|4333.8|4327.8|1
1730287010000|2024-10-30 11:16:50|||||||||1
1730287030000|2024-10-30 11:17:10|4333.3|4327.3|4334.8|4328.8|4334.8|4328.8|4333.3|4327.3|16
1730287060000|2024-10-30 11:17:40|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|3
1730287070000|2024-10-30 11:17:50|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|0
1730287100000|2024-10-30 11:18:20|4335.3|4329.3|4338|4332|4338|4332|4335.3|4329.3|8
1730287110000|2024-10-30 11:18:30|4338.6|4332.6|4338|4332|4339.1|4333.1|4338|4332|5
1730287120000|2024-10-30 11:18:40|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|6
1730287130000|2024-10-30 11:18:50|4338|4332|4338|4332|4338|4332|4338|4332|2
1730287140000|2024-10-30 11:19:00|4337.8|4331.8|4336.8|4330.8|4337.8|4331.8|4336.8|4330.8|2
1730287180000|2024-10-30 11:19:40|4335.8|4329.8|4337|4331|4337|4331|4335.8|4329.8|5
1730287190000|2024-10-30 11:19:50|4336.8|4330.8|4337|4331|4337|4331|4336.8|4330.8|6
1730287200000|2024-10-30 11:20:00|4337.8|4331.8|4339|4333|4339|4333|4337.8|4331.8|6
1730287210000|2024-10-30 11:20:10|4338|4332|4337.5|4331.5|4338|4332|4337.5|4331.5|9
1730287220000|2024-10-30 11:20:20|4337.2|4331.2|4336.8|4330.8|4337.2|4331.2|4336.8|4330.8|4
1730287240000|2024-10-30 11:20:40|4337.3|4331.3|4337|4331|4337.3|4331.3|4337|4331|0
1730287260000|2024-10-30 11:21:00|4337.1|4331.1|4337.8|4331.8|4337.8|4331.8|4337.1|4331.1|1
1730287270000|2024-10-30 11:21:10|4338.2|4332.2|4339|4333|4339|4333|4338.2|4332.2|3
1730287290000|2024-10-30 11:21:30|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|1
1730287300000|2024-10-30 11:21:40|4339|4333|4339|4333|4339|4333|4339|4333|0
1730287320000|2024-10-30 11:22:00|||||||||1
1730287340000|2024-10-30 11:22:20|||||||||1
1730287370000|2024-10-30 11:22:50|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1730287380000|2024-10-30 11:23:00|4339|4333|4339|4333|4339|4333|4339|4333|1
1730287390000|2024-10-30 11:23:10|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|1
1730287440000|2024-10-30 11:24:00|4339|4333|4340|4334|4340|4334|4339|4333|0
1730287450000|2024-10-30 11:24:10|||||||||1
1730287460000|2024-10-30 11:24:20|4339.8|4333.8|4340|4334|4340|4334|4339.8|4333.8|2
1730287470000|2024-10-30 11:24:30|4339.8|4333.8|4340|4334|4340|4334|4339.8|4333.8|0
1730287490000|2024-10-30 11:24:50|||||||||5
1730287500000|2024-10-30 11:25:00|4340.3|4334.3|4340.5|4334.5|4340.6|4334.6|4339.8|4333.8|13
1730287510000|2024-10-30 11:25:10|4340.3|4334.3|4339.8|4333.8|4340.3|4334.3|4339.6|4333.6|12
1730287530000|2024-10-30 11:25:30|4340|4334|4339.8|4333.8|4340|4334|4339.8|4333.8|0
1730287560000|2024-10-30 11:26:00|||||||||1
1730287590000|2024-10-30 11:26:30|4340.2|4334.2|4340.8|4334.8|4340.8|4334.8|4340.2|4334.2|0
1730287600000|2024-10-30 11:26:40|4341|4335|4341.6|4335.6|4341.6|4335.6|4341|4335|3
1730287610000|2024-10-30 11:26:50|4341.5|4335.5|4343|4337|4343|4337|4341.5|4335.5|12
1730287620000|2024-10-30 11:27:00|4343.3|4337.3|4343|4337|4343.3|4337.3|4343|4337|7
1730287650000|2024-10-30 11:27:30|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|4344.3|4338.3|49
1730287660000|2024-10-30 11:27:40|4344.5|4338.5|4347.6|4341.6|4349|4343|4344.5|4338.5|51
1730287680000|2024-10-30 11:28:00|4348|4342|4348|4342|4348|4342|4348|4342|0
1730287700000|2024-10-30 11:28:20|||||||||1
1730287710000|2024-10-30 11:28:30|4347|4341|4347|4341|4347|4341|4347|4341|5
1730287720000|2024-10-30 11:28:40|4346|4340|4346.1|4340.1|4346.1|4340.1|4345.8|4339.8|28
1730287730000|2024-10-30 11:28:50|4346.5|4340.5|4346.1|4340.1|4346.5|4340.5|4346.1|4340.1|0
1730287740000|2024-10-30 11:29:00|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|4347.3|4341.3|1
1730287750000|2024-10-30 11:29:10|||||||||1
1730287760000|2024-10-30 11:29:20|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|0
1730287770000|2024-10-30 11:29:30|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|0
1730287800000|2024-10-30 11:30:00|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|1
1730287810000|2024-10-30 11:30:10|4346|4340|4345.8|4339.8|4346|4340|4345.1|4339.1|10
1730287820000|2024-10-30 11:30:20|4345.5|4339.5|4345.1|4339.1|4345.8|4339.8|4345|4339|1
1730287840000|2024-10-30 11:30:40|4345.8|4339.8|4345.5|4339.5|4345.8|4339.8|4345.5|4339.5|1
1730287850000|2024-10-30 11:30:50|4345.8|4339.8|4345.1|4339.1|4345.8|4339.8|4345.1|4339.1|0
1730287860000|2024-10-30 11:31:00|4345|4339|4346|4340|4346|4340|4345|4339|4
1730287880000|2024-10-30 11:31:20|4345.1|4339.1|4343|4337|4345.1|4339.1|4342.6|4336.6|3
1730287920000|2024-10-30 11:32:00|4342.8|4336.8|4343|4337|4343|4337|4342.8|4336.8|1
1730287930000|2024-10-30 11:32:10|4342.6|4336.6|4343|4337|4343|4337|4342.6|4336.6|0
1730287940000|2024-10-30 11:32:20|4342|4336|4342|4336|4342|4336|4342|4336|4
1730287970000|2024-10-30 11:32:50|4341.8|4335.8|4341|4335|4341.8|4335.8|4341|4335|2
1730287980000|2024-10-30 11:33:00|4341.5|4335.5|4342.1|4336.1|4342.1|4336.1|4341.3|4335.3|5
1730287990000|2024-10-30 11:33:10|4343.1|4337.1|4344|4338|4344|4338|4343.1|4337.1|16
1730288010000|2024-10-30 11:33:30|4343.3|4337.3|4343|4337|4343.3|4337.3|4343|4337|5
1730288020000|2024-10-30 11:33:40|4343.1|4337.1|4343|4337|4343.5|4337.5|4343|4337|0
1730288030000|2024-10-30 11:33:50|4343.1|4337.1|4343.8|4337.8|4343.8|4337.8|4343.1|4337.1|0
1730288040000|2024-10-30 11:34:00|4343.1|4337.1|4343.1|4337.1|4343.5|4337.5|4343.1|4337.1|0
1730288050000|2024-10-30 11:34:10|4344.1|4338.1|4344.1|4338.1|4344.8|4338.8|4344.1|4338.1|8
1730288100000|2024-10-30 11:35:00|4343.6|4337.6|4344|4338|4344|4338|4343.6|4337.6|1
1730288140000|2024-10-30 11:35:40|4343.8|4337.8|4343|4337|4343.8|4337.8|4343|4337|2
1730288170000|2024-10-30 11:36:10|4342.1|4336.1|4342.5|4336.5|4342.5|4336.5|4342.1|4336.1|1
1730288180000|2024-10-30 11:36:20|4342.8|4336.8|4342.5|4336.5|4342.8|4336.8|4342.5|4336.5|6
1730288190000|2024-10-30 11:36:30|4343|4337|4343|4337|4343|4337|4343|4337|0
1730288200000|2024-10-30 11:36:40|4342.8|4336.8|4343|4337|4343|4337|4342.8|4336.8|0
1730288210000|2024-10-30 11:36:50|4342.1|4336.1|4342.1|4336.1|4342.8|4336.8|4342|4336|4
1730288220000|2024-10-30 11:37:00|4342.5|4336.5|4342.8|4336.8|4343|4337|4342.5|4336.5|0
1730288230000|2024-10-30 11:37:10|4342.5|4336.5|4342.8|4336.8|4342.8|4336.8|4342.5|4336.5|0
1730288240000|2024-10-30 11:37:20|4343.1|4337.1|4343.5|4337.5|4343.5|4337.5|4343.1|4337.1|3
1730288260000|2024-10-30 11:37:40|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1730288280000|2024-10-30 11:38:00|4344|4338|4342.3|4336.3|4344|4338|4342|4336|5
1730288290000|2024-10-30 11:38:10|4342|4336|4342.1|4336.1|4342.1|4336.1|4342|4336|6
1730288300000|2024-10-30 11:38:20|4342.3|4336.3|4342|4336|4342.3|4336.3|4342|4336|0
1730288320000|2024-10-30 11:38:40|4342.3|4336.3|4342.5|4336.5|4342.5|4336.5|4342.3|4336.3|2
1730288350000|2024-10-30 11:39:10|4343|4337|4342.3|4336.3|4343|4337|4342.3|4336.3|4
1730288370000|2024-10-30 11:39:30|4340.2|4334.2|4340.5|4334.5|4341.8|4335.8|4340|4334|19
1730288380000|2024-10-30 11:39:40|4340.1|4334.1|4340|4334|4340.1|4334.1|4339.5|4333.5|4
1730288390000|2024-10-30 11:39:50|||||||||1
1730288400000|2024-10-30 11:40:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|3
1730288410000|2024-10-30 11:40:10|4339|4333|4339.1|4333.1|4339.1|4333.1|4339|4333|1
1730288420000|2024-10-30 11:40:20|4339|4333|4339|4333|4339.1|4333.1|4338.1|4332.1|1
1730288430000|2024-10-30 11:40:30|4339.1|4333.1|4339|4333|4339.1|4333.1|4338.8|4332.8|9
1730288440000|2024-10-30 11:40:40|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1730288470000|2024-10-30 11:41:10|4339|4333|4339.1|4333.1|4339.1|4333.1|4339|4333|1
1730288490000|2024-10-30 11:41:30|4340|4334|4340|4334|4340|4334|4340|4334|2
1730288500000|2024-10-30 11:41:40|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|2
1730288520000|2024-10-30 11:42:00|||||||||1
1730288540000|2024-10-30 11:42:20|4339|4333|4338.5|4332.5|4339|4333|4338.5|4332.5|2
1730288550000|2024-10-30 11:42:30|4338.1|4332.1|4339|4333|4339|4333|4338.1|4332.1|0
1730288560000|2024-10-30 11:42:40|4338.6|4332.6|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|2
1730288590000|2024-10-30 11:43:10|4339|4333|4339.1|4333.1|4339.8|4333.8|4339|4333|1
1730288610000|2024-10-30 11:43:30|4339|4333|4339.1|4333.1|4339.1|4333.1|4339|4333|0
1730288620000|2024-10-30 11:43:40|4339|4333|4338.5|4332.5|4339|4333|4338.1|4332.1|2
1730288640000|2024-10-30 11:44:00|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|2
1730288650000|2024-10-30 11:44:10|4339|4333|4339.1|4333.1|4339.1|4333.1|4339|4333|1
1730288670000|2024-10-30 11:44:30|4339.5|4333.5|4339.1|4333.1|4339.5|4333.5|4339.1|4333.1|0
1730288690000|2024-10-30 11:44:50|4339.5|4333.5|4339.1|4333.1|4339.5|4333.5|4339.1|4333.1|0
1730288700000|2024-10-30 11:45:00|||||||||2
1730288710000|2024-10-30 11:45:10|4339|4333|4339|4333|4339.1|4333.1|4339|4333|0
1730288720000|2024-10-30 11:45:20|4339.1|4333.1|4339|4333|4339.1|4333.1|4339|4333|1
1730288730000|2024-10-30 11:45:30|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1730288740000|2024-10-30 11:45:40|4339|4333|4339.1|4333.1|4339.1|4333.1|4338.6|4332.6|1
1730288750000|2024-10-30 11:45:50|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|0
1730288760000|2024-10-30 11:46:00|||||||||1
1730288780000|2024-10-30 11:46:20|4340|4334|4340|4334|4340|4334|4340|4334|3
1730288800000|2024-10-30 11:46:40|4339.8|4333.8|4339.5|4333.5|4339.8|4333.8|4339.5|4333.5|1
1730288820000|2024-10-30 11:47:00|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|0
1730288830000|2024-10-30 11:47:10|4339|4333|4339|4333|4339|4333|4339|4333|0
1730288840000|2024-10-30 11:47:20|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|3
1730288860000|2024-10-30 11:47:40|4339|4333|4339|4333|4339|4333|4339|4333|0
1730288870000|2024-10-30 11:47:50|4339.1|4333.1|4339.5|4333.5|4339.5|4333.5|4339.1|4333.1|4
1730288880000|2024-10-30 11:48:00|4339.3|4333.3|4339|4333|4339.3|4333.3|4339|4333|0
1730288890000|2024-10-30 11:48:10|4338.6|4332.6|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|1
1730288900000|2024-10-30 11:48:20|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1730288930000|2024-10-30 11:48:50|4337.1|4331.1|4337|4331|4337.1|4331.1|4337|4331|0
1730288940000|2024-10-30 11:49:00|4337.5|4331.5|4338|4332|4338|4332|4337.5|4331.5|2
1730288950000|2024-10-30 11:49:10|4337.1|4331.1|4337.6|4331.6|4338|4332|4337.1|4331.1|2
1730288960000|2024-10-30 11:49:20|4338|4332|4338|4332|4338|4332|4337.6|4331.6|0
1730288980000|2024-10-30 11:49:40|4338.1|4332.1|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|0
1730288990000|2024-10-30 11:49:50|4337.3|4331.3|4337.1|4331.1|4337.3|4331.3|4337|4331|5
1730289030000|2024-10-30 11:50:30|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1730289050000|2024-10-30 11:50:50|||||||||2
1730289060000|2024-10-30 11:51:00|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|1
1730289070000|2024-10-30 11:51:10|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|0
1730289080000|2024-10-30 11:51:20|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.5|4331.5|0
1730289100000|2024-10-30 11:51:40|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|4337.5|4331.5|1
1730289110000|2024-10-30 11:51:50|4337.6|4331.6|4337.5|4331.5|4337.6|4331.6|4337.5|4331.5|1
1730289120000|2024-10-30 11:52:00|4338.8|4332.8|4339.8|4333.8|4339.8|4333.8|4338.8|4332.8|9
1730289130000|2024-10-30 11:52:10|4340|4334|4340.5|4334.5|4340.8|4334.8|4339.8|4333.8|7
1730289140000|2024-10-30 11:52:20|4339|4333|4338.8|4332.8|4339|4333|4338.8|4332.8|4
1730289150000|2024-10-30 11:52:30|4338.5|4332.5|4336.8|4330.8|4338.5|4332.5|4336.8|4330.8|2
1730289170000|2024-10-30 11:52:50|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1730289180000|2024-10-30 11:53:00|4336.8|4330.8|4337.8|4331.8|4337.8|4331.8|4336.8|4330.8|1
1730289190000|2024-10-30 11:53:10|4337.5|4331.5|4338.1|4332.1|4338.5|4332.5|4337.5|4331.5|1
1730289200000|2024-10-30 11:53:20|4338.5|4332.5|4337|4331|4339|4333|4337|4331|22
1730289210000|2024-10-30 11:53:30|4336.8|4330.8|4337.3|4331.3|4337.3|4331.3|4336.8|4330.8|8
1730289220000|2024-10-30 11:53:40|4336.8|4330.8|4336.5|4330.5|4336.8|4330.8|4336|4330|9
1730289250000|2024-10-30 11:54:10|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4335.6|4329.6|1
1730289260000|2024-10-30 11:54:20|4337.8|4331.8|4337|4331|4337.8|4331.8|4337|4331|113
1730289290000|2024-10-30 11:54:50|4337.5|4331.5|4337|4331|4337.8|4331.8|4337|4331|2
1730289300000|2024-10-30 11:55:00|4337.1|4331.1|4337.8|4331.8|4337.8|4331.8|4337.1|4331.1|1
1730289310000|2024-10-30 11:55:10|4338|4332|4337.5|4331.5|4338|4332|4337.5|4331.5|0
1730289320000|2024-10-30 11:55:20|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|4337.3|4331.3|0
1730289330000|2024-10-30 11:55:30|4338|4332|4338|4332|4338|4332|4338|4332|2
1730289340000|2024-10-30 11:55:40|4338.8|4332.8|4338.5|4332.5|4338.8|4332.8|4338.5|4332.5|1
1730289350000|2024-10-30 11:55:50|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|0
1730289360000|2024-10-30 11:56:00|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|4338.5|4332.5|0
1730289380000|2024-10-30 11:56:20|4338|4332|4338|4332|4338|4332|4338|4332|0
1730289390000|2024-10-30 11:56:30|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1730289400000|2024-10-30 11:56:40|4338.5|4332.5|4338.8|4332.8|4338.8|4332.8|4338.5|4332.5|0
1730289420000|2024-10-30 11:57:00|4338.5|4332.5|4338.8|4332.8|4339|4333|4338|4332|1
1730289430000|2024-10-30 11:57:10|4339|4333|4338.6|4332.6|4339|4333|4338.5|4332.5|1
1730289440000|2024-10-30 11:57:20|4338.8|4332.8|4340|4334|4340|4334|4338.8|4332.8|1
1730289450000|2024-10-30 11:57:30|4339.8|4333.8|4340.3|4334.3|4340.3|4334.3|4339.8|4333.8|0
1730289460000|2024-10-30 11:57:40|4340|4334|4340.3|4334.3|4340.3|4334.3|4340|4334|0
1730289470000|2024-10-30 11:57:50|4340|4334|4340|4334|4340|4334|4340|4334|5
1730289480000|2024-10-30 11:58:00|4340.3|4334.3|4340|4334|4340.3|4334.3|4340|4334|2
1730289500000|2024-10-30 11:58:20|4340.3|4334.3|4340.8|4334.8|4340.8|4334.8|4340.3|4334.3|5
1730289510000|2024-10-30 11:58:30|4340.7|4334.7|4340.1|4334.1|4340.8|4334.8|4340|4334|0
1730289520000|2024-10-30 11:58:40|4340.5|4334.5|4340.8|4334.8|4340.8|4334.8|4340.1|4334.1|0
1730289530000|2024-10-30 11:58:50|4340.1|4334.1|4339.8|4333.8|4340.1|4334.1|4339.8|4333.8|4
1730289550000|2024-10-30 11:59:10|4340|4334|4339.8|4333.8|4340|4334|4339.8|4333.8|2
1730289570000|2024-10-30 11:59:30|4339.5|4333.5|4339|4333|4339.8|4333.8|4338.8|4332.8|15
1730289580000|2024-10-30 11:59:40|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|1
1730289590000|2024-10-30 11:59:50|4338.5|4332.5|4338.8|4332.8|4338.8|4332.8|4338.1|4332.1|3
1730289600000|2024-10-30 12:00:00|4338.5|4332.5|4336.8|4330.8|4338.5|4332.5|4336|4330|4
1730289610000|2024-10-30 12:00:10|4337|4331|4335.8|4329.8|4337|4331|4335.8|4329.8|15
1730289620000|2024-10-30 12:00:20|4336.3|4330.3|4336|4330|4336.3|4330.3|4336|4330|3
1730289630000|2024-10-30 12:00:30|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.3|4329.3|1
1730289650000|2024-10-30 12:00:50|4336|4330|4336.3|4330.3|4336.3|4330.3|4335.8|4329.8|1
1730289660000|2024-10-30 12:01:00|4336.8|4330.8|4335.8|4329.8|4337.3|4331.3|4335.8|4329.8|5
1730289670000|2024-10-30 12:01:10|4336|4330|4335.8|4329.8|4336|4330|4335.8|4329.8|0
1730289680000|2024-10-30 12:01:20|4336|4330|4336.3|4330.3|4336.3|4330.3|4335.8|4329.8|0
1730289700000|2024-10-30 12:01:40|4336.5|4330.5|4336.8|4330.8|4336.8|4330.8|4336.5|4330.5|1
1730289710000|2024-10-30 12:01:50|4336.3|4330.3|4335.8|4329.8|4336.3|4330.3|4335.8|4329.8|0
1730289720000|2024-10-30 12:02:00|4336.5|4330.5|4336.3|4330.3|4336.8|4330.8|4336.3|4330.3|1
1730289780000|2024-10-30 12:03:00|4336.8|4330.8|4335|4329|4336.8|4330.8|4335|4329|2
1730289790000|2024-10-30 12:03:10|4334.8|4328.8|4335|4329|4335|4329|4334.8|4328.8|1
1730289800000|2024-10-30 12:03:20|4335.3|4329.3|4335|4329|4335.3|4329.3|4335|4329|0
1730289810000|2024-10-30 12:03:30|4334.8|4328.8|4336.3|4330.3|4336.3|4330.3|4334.8|4328.8|5
1730289820000|2024-10-30 12:03:40|4336|4330|4336.3|4330.3|4336.8|4330.8|4335.8|4329.8|3
1730289830000|2024-10-30 12:03:50|4336.7|4330.7|4337|4331|4337|4331|4336.7|4330.7|1
1730289840000|2024-10-30 12:04:00|4337.6|4331.6|4338.8|4332.8|4338.8|4332.8|4337.6|4331.6|4
1730289850000|2024-10-30 12:04:10|4339|4333|4339|4333|4339|4333|4339|4333|0
1730289860000|2024-10-30 12:04:20|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|1
1730289870000|2024-10-30 12:04:30|4339.8|4333.8|4339|4333|4340.3|4334.3|4339|4333|3
1730289880000|2024-10-30 12:04:40|4339.1|4333.1|4337.8|4331.8|4339.8|4333.8|4337.8|4331.8|6
1730289890000|2024-10-30 12:04:50|4338|4332|4338.5|4332.5|4338.8|4332.8|4338|4332|2
1730289900000|2024-10-30 12:05:00|4339|4333|4338.5|4332.5|4339|4333|4338.5|4332.5|3
1730289910000|2024-10-30 12:05:10|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.5|4332.5|3
1730289920000|2024-10-30 12:05:20|4339|4333|4337.8|4331.8|4339|4333|4337.8|4331.8|2
1730289930000|2024-10-30 12:05:30|4337.3|4331.3|4336.8|4330.8|4337.3|4331.3|4336.5|4330.5|2
1730289940000|2024-10-30 12:05:40|4336.7|4330.7|4336.3|4330.3|4336.7|4330.7|4336|4330|0
1730289960000|2024-10-30 12:06:00|4336.5|4330.5|4336.3|4330.3|4336.8|4330.8|4336.3|4330.3|3
1730289980000|2024-10-30 12:06:20|4336|4330|4335.8|4329.8|4336|4330|4335.8|4329.8|3
1730289990000|2024-10-30 12:06:30|4336|4330|4336.8|4330.8|4336.8|4330.8|4336|4330|2
1730290000000|2024-10-30 12:06:40|4337|4331|4336.8|4330.8|4337|4331|4336.8|4330.8|0
1730290010000|2024-10-30 12:06:50|4337|4331|4337|4331|4337|4331|4337|4331|2
1730290020000|2024-10-30 12:07:00|4336.8|4330.8|4336.8|4330.8|4337|4331|4336.5|4330.5|2
1730290030000|2024-10-30 12:07:10|4336.5|4330.5|4336.8|4330.8|4336.8|4330.8|4336.5|4330.5|1
1730290060000|2024-10-30 12:07:40|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1730290070000|2024-10-30 12:07:50|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|0
1730290090000|2024-10-30 12:08:10|4337|4331|4336.8|4330.8|4337.3|4331.3|4336.8|4330.8|4
1730290100000|2024-10-30 12:08:20|4336.5|4330.5|4336.5|4330.5|4336.8|4330.8|4336.5|4330.5|0
1730290110000|2024-10-30 12:08:30|4336.6|4330.6|4336|4330|4337|4331|4336|4330|3
1730290120000|2024-10-30 12:08:40|4336.3|4330.3|4334.8|4328.8|4336.3|4330.3|4334.8|4328.8|2
1730290140000|2024-10-30 12:09:00|4335|4329|4335|4329|4335|4329|4335|4329|0
1730290180000|2024-10-30 12:09:40|4334.8|4328.8|4334.8|4328.8|4335|4329|4334.5|4328.5|0
1730290200000|2024-10-30 12:10:00|4335|4329|4335|4329|4335|4329|4335|4329|0
1730290220000|2024-10-30 12:10:20|4335.3|4329.3|4335.8|4329.8|4335.8|4329.8|4335|4329|3
1730290230000|2024-10-30 12:10:30|4335.5|4329.5|4336|4330|4336|4330|4335|4329|2
1730290240000|2024-10-30 12:10:40|4336.3|4330.3|4336|4330|4336.3|4330.3|4336|4330|2
1730290250000|2024-10-30 12:10:50|4336.3|4330.3|4336|4330|4336.3|4330.3|4336|4330|0
1730290260000|2024-10-30 12:11:00|4334|4328|4334|4328|4334.8|4328.8|4334|4328|4
1730290270000|2024-10-30 12:11:10|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|1
1730290280000|2024-10-30 12:11:20|||||||||1
1730290310000|2024-10-30 12:11:50|4333.3|4327.3|4332.3|4326.3|4333.8|4327.8|4332.3|4326.3|3
1730290320000|2024-10-30 12:12:00|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331|4325|2
1730290330000|2024-10-30 12:12:10|4331.7|4325.7|4330.8|4324.8|4331.7|4325.7|4330.8|4324.8|0
1730290350000|2024-10-30 12:12:30|4331|4325|4331|4325|4331|4325|4331|4325|0
1730290360000|2024-10-30 12:12:40|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|0
1730290370000|2024-10-30 12:12:50|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|1
1730290380000|2024-10-30 12:13:00|4332|4326|4331|4325|4332|4326|4331|4325|1
1730290390000|2024-10-30 12:13:10|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|0
1730290400000|2024-10-30 12:13:20|4330.8|4324.8|4330|4324|4330.8|4324.8|4330|4324|0
1730290470000|2024-10-30 12:14:30|4330.3|4324.3|4330|4324|4330.8|4324.8|4330|4324|8
1730290480000|2024-10-30 12:14:40|4330.3|4324.3|4330.8|4324.8|4330.8|4324.8|4330.3|4324.3|1
1730290500000|2024-10-30 12:15:00|4330|4324|4330|4324|4330|4324|4329.8|4323.8|0
1730290510000|2024-10-30 12:15:10|4330.7|4324.7|4332|4326|4332|4326|4330.7|4324.7|5
1730290520000|2024-10-30 12:15:20|4331|4325|4331|4325|4331|4325|4330.8|4324.8|1
1730290530000|2024-10-30 12:15:30|4331.1|4325.1|4330.8|4324.8|4331.8|4325.8|4330.8|4324.8|1
1730290540000|2024-10-30 12:15:40|4331|4325|4332|4326|4332|4326|4330.8|4324.8|1
1730290550000|2024-10-30 12:15:50|4331.8|4325.8|4331.5|4325.5|4331.8|4325.8|4331|4325|1
1730290560000|2024-10-30 12:16:00|4331.8|4325.8|4332|4326|4332.3|4326.3|4331.8|4325.8|0
1730290570000|2024-10-30 12:16:10|4331.8|4325.8|4331.8|4325.8|4332|4326|4331.5|4325.5|0
1730290580000|2024-10-30 12:16:20|4331.5|4325.5|4330.5|4324.5|4331.5|4325.5|4330.5|4324.5|0
1730290590000|2024-10-30 12:16:30|4330.1|4324.1|4330.5|4324.5|4330.5|4324.5|4330|4324|0
1730290600000|2024-10-30 12:16:40|4331.1|4325.1|4330.8|4324.8|4331.8|4325.8|4330.8|4324.8|1
1730290620000|2024-10-30 12:17:00|4331.5|4325.5|4331|4325|4331.5|4325.5|4331|4325|1
1730290630000|2024-10-30 12:17:10|4330.8|4324.8|4329.8|4323.8|4330.8|4324.8|4329.3|4323.3|0
1730290640000|2024-10-30 12:17:20|4329.3|4323.3|4329|4323|4329.3|4323.3|4329|4323|0
1730290660000|2024-10-30 12:17:40|4329.3|4323.3|4329|4323|4329.3|4323.3|4329|4323|0
1730290680000|2024-10-30 12:18:00|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|1
1730290690000|2024-10-30 12:18:10|4329|4323|4329|4323|4329|4323|4329|4323|0
1730290710000|2024-10-30 12:18:30|4329.3|4323.3|4330|4324|4330|4324|4329.3|4323.3|1
1730290720000|2024-10-30 12:18:40|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|1
1730290730000|2024-10-30 12:18:50|4330.1|4324.1|4331|4325|4331.5|4325.5|4330.1|4324.1|4
1730290740000|2024-10-30 12:19:00|4330|4324|4331|4325|4331|4325|4329.8|4323.8|6
1730290750000|2024-10-30 12:19:10|4330.6|4324.6|4330.5|4324.5|4330.6|4324.6|4330.5|4324.5|0
1730290760000|2024-10-30 12:19:20|4330.8|4324.8|4330.5|4324.5|4330.8|4324.8|4330.5|4324.5|0
1730290780000|2024-10-30 12:19:40|4330.8|4324.8|4331.1|4325.1|4331.5|4325.5|4330.8|4324.8|1
1730290790000|2024-10-30 12:19:50|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1730290810000|2024-10-30 12:20:10|4331.3|4325.3|4330.8|4324.8|4331.3|4325.3|4330.8|4324.8|4
1730290820000|2024-10-30 12:20:20|4330.3|4324.3|4330.3|4324.3|4330.8|4324.8|4330.3|4324.3|1
1730290830000|2024-10-30 12:20:30|4330.5|4324.5|4331.5|4325.5|4332.1|4326.1|4330.5|4324.5|10
1730290840000|2024-10-30 12:20:40|4331.1|4325.1|4331.8|4325.8|4331.8|4325.8|4331.1|4325.1|0
1730290850000|2024-10-30 12:20:50|4331.5|4325.5|4331.1|4325.1|4331.5|4325.5|4331.1|4325.1|0
1730290860000|2024-10-30 12:21:00|4331|4325|4330.5|4324.5|4331|4325|4330.5|4324.5|4
1730290870000|2024-10-30 12:21:10|4330.6|4324.6|4331.5|4325.5|4331.8|4325.8|4330.6|4324.6|1
1730290890000|2024-10-30 12:21:30|4331.1|4325.1|4331|4325|4331.8|4325.8|4331|4325|0
1730290900000|2024-10-30 12:21:40|4331.3|4325.3|4331|4325|4331.3|4325.3|4331|4325|0
1730290920000|2024-10-30 12:22:00|4331.8|4325.8|4331.5|4325.5|4331.8|4325.8|4331.1|4325.1|2
1730290930000|2024-10-30 12:22:10|4331.1|4325.1|4331|4325|4331.1|4325.1|4331|4325|0
1730290940000|2024-10-30 12:22:20|4330.5|4324.5|4330.3|4324.3|4330.5|4324.5|4330.3|4324.3|3
1730290960000|2024-10-30 12:22:40|4329.8|4323.8|4329|4323|4329.8|4323.8|4329|4323|2
1730290980000|2024-10-30 12:23:00|4329.3|4323.3|4329.8|4323.8|4330|4324|4329|4323|4
1730290990000|2024-10-30 12:23:10|4329.3|4323.3|4330.3|4324.3|4330.3|4324.3|4329.3|4323.3|2
1730291000000|2024-10-30 12:23:20|4330|4324|4329.8|4323.8|4330|4324|4329.8|4323.8|1
1730291010000|2024-10-30 12:23:30|4330|4324|4330.3|4324.3|4330.8|4324.8|4330|4324|3
1730291020000|2024-10-30 12:23:40|4330|4324|4328.8|4322.8|4330|4324|4328.8|4322.8|2
1730291040000|2024-10-30 12:24:00|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|0
1730291050000|2024-10-30 12:24:10|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|1
1730291060000|2024-10-30 12:24:20|4328.3|4322.3|4328.8|4322.8|4328.8|4322.8|4328|4322|1
1730291070000|2024-10-30 12:24:30|4328|4322|4328.3|4322.3|4328.3|4322.3|4328|4322|0
1730291080000|2024-10-30 12:24:40|4328|4322|4328.3|4322.3|4328.3|4322.3|4328|4322|6
1730291090000|2024-10-30 12:24:50|4328|4322|4328.8|4322.8|4328.8|4322.8|4328|4322|3
1730291100000|2024-10-30 12:25:00|4328|4322|4328|4322|4328.3|4322.3|4328|4322|1
1730291110000|2024-10-30 12:25:10|4328.3|4322.3|4328|4322|4328.3|4322.3|4328|4322|0
1730291120000|2024-10-30 12:25:20|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|2
1730291130000|2024-10-30 12:25:30|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|2
1730291140000|2024-10-30 12:25:40|4328.5|4322.5|4327.3|4321.3|4328.8|4322.8|4325.6|4319.6|29
1730291150000|2024-10-30 12:25:50|4327|4321|4326.8|4320.8|4327|4321|4326.7|4320.7|6
1730291160000|2024-10-30 12:26:00|4326.7|4320.7|4326.8|4320.8|4326.8|4320.8|4326.7|4320.7|3
1730291190000|2024-10-30 12:26:30|4329.3|4323.3|4337.7|4331.7|4337.8|4331.8|4329.3|4323.3|20
1730291200000|2024-10-30 12:26:40|4337.8|4331.8|4336.8|4330.8|4340.3|4334.3|4336.2|4330.2|14
1730291210000|2024-10-30 12:26:50|4336.3|4330.3|4338.3|4332.3|4338.3|4332.3|4335.3|4329.3|2
1730291220000|2024-10-30 12:27:00|4337.8|4331.8|4337.3|4331.3|4337.8|4331.8|4336.3|4330.3|2
1730291230000|2024-10-30 12:27:10|4337.7|4331.7|4335.7|4329.7|4337.7|4331.7|4335.3|4329.3|1
1730291240000|2024-10-30 12:27:20|4335.3|4329.3|4335.2|4329.2|4335.7|4329.7|4335.2|4329.2|1
1730291250000|2024-10-30 12:27:30|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|2
1730291260000|2024-10-30 12:27:40|4334.9|4328.9|4333.7|4327.7|4335.6|4329.6|4333.7|4327.7|0
1730291270000|2024-10-30 12:27:50|4333.2|4327.2|4337|4331|4337.5|4331.5|4333.2|4327.2|3
1730291280000|2024-10-30 12:28:00|4338.2|4332.2|4340.6|4334.6|4340.6|4334.6|4337.7|4331.7|5
1730291290000|2024-10-30 12:28:10|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|4340.2|4334.2|11
1730291300000|2024-10-30 12:28:20|4340.7|4334.7|4339.7|4333.7|4340.7|4334.7|4339.3|4333.3|15
1730291310000|2024-10-30 12:28:30|4339.3|4333.3|4339.3|4333.3|4340.1|4334.1|4339.3|4333.3|1
1730291320000|2024-10-30 12:28:40|4340.1|4334.1|4344.1|4338.1|4344.6|4338.6|4340.1|4334.1|13
1730291330000|2024-10-30 12:28:50|4342.7|4336.7|4346.3|4340.3|4347.1|4341.1|4342.7|4336.7|42
1730291340000|2024-10-30 12:29:00|4347.1|4341.1|4345.2|4339.2|4347.1|4341.1|4345|4339|2
1730291350000|2024-10-30 12:29:10|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4
1730291360000|2024-10-30 12:29:20|4345.7|4339.7|4346.2|4340.2|4346.2|4340.2|4345.7|4339.7|4
1730291370000|2024-10-30 12:29:30|4346.1|4340.1|4347.3|4341.3|4347.3|4341.3|4345.7|4339.7|7
1730291380000|2024-10-30 12:29:40|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|4347.2|4341.2|31
1730291390000|2024-10-30 12:29:50|||||||||12
1730291400000|2024-10-30 12:30:00|4344.8|4338.8|4344.3|4338.3|4346|4340|4344.3|4338.3|9
1730291410000|2024-10-30 12:30:10|4344|4338|4346.8|4340.8|4346.8|4340.8|4342.8|4336.8|9
1730291420000|2024-10-30 12:30:20|4346.7|4340.7|4344.7|4338.7|4346.7|4340.7|4344.2|4338.2|3
1730291430000|2024-10-30 12:30:30|4344.2|4338.2|4343.3|4337.3|4344.8|4338.8|4342.3|4336.3|6
1730291440000|2024-10-30 12:30:40|4343.8|4337.8|4346.2|4340.2|4346.3|4340.3|4343.8|4337.8|4
1730291450000|2024-10-30 12:30:50|4346.7|4340.7|4347.2|4341.2|4347.2|4341.2|4346.7|4340.7|1
1730291460000|2024-10-30 12:31:00|4348.7|4342.7|4348.8|4342.8|4349.7|4343.7|4348.7|4342.7|14
1730291470000|2024-10-30 12:31:10|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|4349.2|4343.2|0
1730291480000|2024-10-30 12:31:20|4349.3|4343.3|4349.8|4343.8|4350.2|4344.2|4348.8|4342.8|4
1730291490000|2024-10-30 12:31:30|4349.5|4343.5|4347.8|4341.8|4349.8|4343.8|4347.3|4341.3|5
1730291500000|2024-10-30 12:31:40|4347.1|4341.1|4346.5|4340.5|4347.8|4341.8|4346|4340|1
1730291510000|2024-10-30 12:31:50|4346.8|4340.8|4346.5|4340.5|4346.8|4340.8|4346.5|4340.5|3
1730291520000|2024-10-30 12:32:00|4346.3|4340.3|4347.2|4341.2|4347.2|4341.2|4346|4340|4
1730291530000|2024-10-30 12:32:10|4347.6|4341.6|4346.8|4340.8|4347.8|4341.8|4346.5|4340.5|36
1730291540000|2024-10-30 12:32:20|4346|4340|4345.8|4339.8|4346.7|4340.7|4344.8|4338.8|3
1730291550000|2024-10-30 12:32:30|4345.6|4339.6|4344.8|4338.8|4345.8|4339.8|4344.8|4338.8|0
1730291560000|2024-10-30 12:32:40|4344.3|4338.3|4344.8|4338.8|4345.8|4339.8|4344.3|4338.3|3
1730291570000|2024-10-30 12:32:50|4345.3|4339.3|4344.8|4338.8|4345.3|4339.3|4344.5|4338.5|0
1730291580000|2024-10-30 12:33:00|4345|4339|4344.5|4338.5|4345.3|4339.3|4344.1|4338.1|3
1730291590000|2024-10-30 12:33:10|4344.3|4338.3|4343.8|4337.8|4344.8|4338.8|4343.8|4337.8|0
1730291600000|2024-10-30 12:33:20|4343.3|4337.3|4343.8|4337.8|4343.8|4337.8|4343.3|4337.3|0
1730291610000|2024-10-30 12:33:30|4343.3|4337.3|4342.8|4336.8|4343.8|4337.8|4342.8|4336.8|2
1730291620000|2024-10-30 12:33:40|4343|4337|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|1
1730291630000|2024-10-30 12:33:50|4343.5|4337.5|4343.3|4337.3|4343.8|4337.8|4343|4337|0
1730291640000|2024-10-30 12:34:00|4343|4337|4342|4336|4343|4337|4342|4336|0
1730291650000|2024-10-30 12:34:10|4342.1|4336.1|4342.8|4336.8|4343.3|4337.3|4342.1|4336.1|6
1730291660000|2024-10-30 12:34:20|4342.7|4336.7|4344|4338|4344|4338|4342|4336|24
1730291670000|2024-10-30 12:34:30|4344.5|4338.5|4346.3|4340.3|4346.3|4340.3|4344.1|4338.1|5
1730291680000|2024-10-30 12:34:40|4346|4340|4346.8|4340.8|4347|4341|4346|4340|4
1730291690000|2024-10-30 12:34:50|4346.5|4340.5|4346.5|4340.5|4347|4341|4346.3|4340.3|3
1730291700000|2024-10-30 12:35:00|4346.8|4340.8|4344|4338|4347|4341|4343.8|4337.8|5
1730291710000|2024-10-30 12:35:10|4343.8|4337.8|4346.3|4340.3|4346.8|4340.8|4343.8|4337.8|4
1730291720000|2024-10-30 12:35:20|4346.5|4340.5|4348.5|4342.5|4348.5|4342.5|4345.8|4339.8|5
1730291730000|2024-10-30 12:35:30|4348.8|4342.8|4347|4341|4348.8|4342.8|4346.3|4340.3|21
1730291740000|2024-10-30 12:35:40|4346.8|4340.8|4347.1|4341.1|4348.5|4342.5|4346.5|4340.5|23
1730291750000|2024-10-30 12:35:50|4347|4341|4347|4341|4347.8|4341.8|4346.8|4340.8|0
1730291760000|2024-10-30 12:36:00|4346.8|4340.8|4350.3|4344.3|4350.3|4344.3|4346.8|4340.8|23
1730291770000|2024-10-30 12:36:10|4350|4344|4349.8|4343.8|4350|4344|4349.5|4343.5|1
1730291780000|2024-10-30 12:36:20|4349.5|4343.5|4348.8|4342.8|4349.8|4343.8|4348.8|4342.8|0
1730291790000|2024-10-30 12:36:30|4348|4342|4348.5|4342.5|4348.5|4342.5|4348|4342|1
1730291800000|2024-10-30 12:36:40|4348|4342|4348.3|4342.3|4348.3|4342.3|4344.1|4338.1|27
1730291810000|2024-10-30 12:36:50|4348.8|4342.8|4345|4339|4349.3|4343.3|4345|4339|27
1730291820000|2024-10-30 12:37:00|4345.7|4339.7|4346|4340|4346.8|4340.8|4345.7|4339.7|3
1730291830000|2024-10-30 12:37:10|4345.6|4339.6|4346|4340|4346|4340|4345.6|4339.6|0
1730291840000|2024-10-30 12:37:20|4345.6|4339.6|4347|4341|4347|4341|4345.6|4339.6|0
1730291850000|2024-10-30 12:37:30|4347.1|4341.1|4348|4342|4348.1|4342.1|4347.1|4341.1|1
1730291860000|2024-10-30 12:37:40|4347.6|4341.6|4347.1|4341.1|4347.6|4341.6|4347.1|4341.1|4
1730291870000|2024-10-30 12:37:50|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.1|4341.1|0
1730291880000|2024-10-30 12:38:00|4347.1|4341.1|4348.1|4342.1|4348.1|4342.1|4347.1|4341.1|0
1730291900000|2024-10-30 12:38:20|4348.5|4342.5|4349.1|4343.1|4349.1|4343.1|4348.5|4342.5|14
1730291910000|2024-10-30 12:38:30|4349.3|4343.3|4350|4344|4350|4344|4349.3|4343.3|1
1730291920000|2024-10-30 12:38:40|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|10
1730291940000|2024-10-30 12:39:00|4349.6|4343.6|4349.1|4343.1|4349.6|4343.6|4347.6|4341.6|9
1730291950000|2024-10-30 12:39:10|4348.6|4342.6|4348.6|4342.6|4348.8|4342.8|4348.6|4342.6|0
1730291960000|2024-10-30 12:39:20|4349|4343|4349|4343|4349|4343|4349|4343|0
1730291970000|2024-10-30 12:39:30|4349.1|4343.1|4349|4343|4349.1|4343.1|4348.4|4342.4|1
1730291980000|2024-10-30 12:39:40|4348.6|4342.6|4350.3|4344.3|4350.3|4344.3|4348.6|4342.6|27
1730291990000|2024-10-30 12:39:50|4350.8|4344.8|4357.1|4351.1|4357.1|4351.1|4350.8|4344.8|56
1730292000000|2024-10-30 12:40:00|4357.6|4351.6|4358.1|4352.1|4358.5|4352.5|4357.1|4351.1|5
1730292010000|2024-10-30 12:40:10|4358|4352|4358.6|4352.6|4358.6|4352.6|4357.3|4351.3|6
1730292020000|2024-10-30 12:40:20|4358.3|4352.3|4356.3|4350.3|4358.3|4352.3|4356.3|4350.3|2
1730292030000|2024-10-30 12:40:30|4355.9|4349.9|4356|4350|4356|4350|4355|4349|6
1730292040000|2024-10-30 12:40:40|4356.1|4350.1|4355.1|4349.1|4357|4351|4354.8|4348.8|22
1730292050000|2024-10-30 12:40:50|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|4355.3|4349.3|0
1730292060000|2024-10-30 12:41:00|4355.1|4349.1|4354.6|4348.6|4355.1|4349.1|4354.6|4348.6|2
1730292070000|2024-10-30 12:41:10|4354.1|4348.1|4357.1|4351.1|4357.1|4351.1|4354.1|4348.1|16
1730292080000|2024-10-30 12:41:20|4357.3|4351.3|4357.3|4351.3|4358.5|4352.5|4356.1|4350.1|138
1730292090000|2024-10-30 12:41:30|4357|4351|4356.5|4350.5|4357.6|4351.6|4356.5|4350.5|4
1730292100000|2024-10-30 12:41:40|4356.3|4350.3|4356.5|4350.5|4356.5|4350.5|4355.6|4349.6|1
1730292110000|2024-10-30 12:41:50|4356.8|4350.8|4358.3|4352.3|4358.3|4352.3|4356.8|4350.8|23
1730292120000|2024-10-30 12:42:00|4358.5|4352.5|4359.8|4353.8|4359.8|4353.8|4358.5|4352.5|7
1730292130000|2024-10-30 12:42:10|4359.3|4353.3|4361.5|4355.5|4362.1|4356.1|4359|4353|30
1730292140000|2024-10-30 12:42:20|4362|4356|4358.8|4352.8|4362|4356|4358.8|4352.8|13
1730292150000|2024-10-30 12:42:30|4358.5|4352.5|4359.1|4353.1|4359.5|4353.5|4358.5|4352.5|3
1730292160000|2024-10-30 12:42:40|4359.5|4353.5|4359.1|4353.1|4359.5|4353.5|4359.1|4353.1|0
1730292170000|2024-10-30 12:42:50|4359|4353|4359|4353|4359|4353|4359|4353|0
1730292180000|2024-10-30 12:43:00|4359.1|4353.1|4359|4353|4360.5|4354.5|4359|4353|8
1730292190000|2024-10-30 12:43:10|4358.8|4352.8|4358.3|4352.3|4359.5|4353.5|4358.3|4352.3|5
1730292200000|2024-10-30 12:43:20|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|2
1730292210000|2024-10-30 12:43:30|4359.1|4353.1|4359.1|4353.1|4359.5|4353.5|4359.1|4353.1|0
1730292220000|2024-10-30 12:43:40|4359|4353|4359|4353|4359.5|4353.5|4358.5|4352.5|0
1730292230000|2024-10-30 12:43:50|4359.3|4353.3|4358.5|4352.5|4359.5|4353.5|4358.5|4352.5|2
1730292240000|2024-10-30 12:44:00|4358.3|4352.3|4358.8|4352.8|4358.8|4352.8|4357|4351|9
1730292250000|2024-10-30 12:44:10|4357.3|4351.3|4356.1|4350.1|4357.3|4351.3|4356.1|4350.1|12
1730292260000|2024-10-30 12:44:20|4356.5|4350.5|4357.1|4351.1|4357.1|4351.1|4356.1|4350.1|1
1730292270000|2024-10-30 12:44:30|4356.5|4350.5|4356.5|4350.5|4357|4351|4356.5|4350.5|1
1730292280000|2024-10-30 12:44:40|4357|4351|4357.1|4351.1|4358.5|4352.5|4357|4351|5
1730292290000|2024-10-30 12:44:50|4357|4351|4356.5|4350.5|4357.5|4351.5|4356.5|4350.5|5
1730295000000|2024-10-30 13:30:00|4352.8|4346.8|4350|4344|4354.8|4348.8|4346.5|4340.5|520
1730295010000|2024-10-30 13:30:10|4349|4343|4345.6|4339.6|4350.1|4344.1|4343.9|4337.9|83
1730295020000|2024-10-30 13:30:20|4345|4339|4345.8|4339.8|4346|4340|4342.3|4336.3|51
1730295030000|2024-10-30 13:30:30|4345|4339|4343.6|4337.6|4347|4341|4343.6|4337.6|53
1730295040000|2024-10-30 13:30:40|4344|4338|4340.8|4334.8|4344|4338|4340|4334|87
1730295050000|2024-10-30 13:30:50|4339.5|4333.5|4341|4335|4341.7|4335.7|4338|4332|71
1730295060000|2024-10-30 13:31:00|4340.8|4334.8|4344.3|4338.3|4345.6|4339.6|4340.8|4334.8|60
1730295070000|2024-10-30 13:31:10|4343.3|4337.3|4344.3|4338.3|4344.3|4338.3|4339.3|4333.3|64
1730295080000|2024-10-30 13:31:20|4344.6|4338.6|4347.6|4341.6|4349.4|4343.4|4344.6|4338.6|24
1730295090000|2024-10-30 13:31:30|4348.8|4342.8|4344.5|4338.5|4350|4344|4344.5|4338.5|43
1730295100000|2024-10-30 13:31:40|4344.3|4338.3|4348|4342|4348.1|4342.1|4343.3|4337.3|57
1730295110000|2024-10-30 13:31:50|4347.6|4341.6|4344|4338|4349.5|4343.5|4343.8|4337.8|28
1730295120000|2024-10-30 13:32:00|4344.3|4338.3|4346.1|4340.1|4346.8|4340.8|4344|4338|31
1730295130000|2024-10-30 13:32:10|4346.5|4340.5|4339.7|4333.7|4346.5|4340.5|4338.3|4332.3|40
1730295140000|2024-10-30 13:32:20|4340.1|4334.1|4338.7|4332.7|4341.2|4335.2|4338.6|4332.6|26
1730295150000|2024-10-30 13:32:30|4338.8|4332.8|4343.7|4337.7|4343.8|4337.8|4338.8|4332.8|36
1730295160000|2024-10-30 13:32:40|4343.2|4337.2|4341.6|4335.6|4343.2|4337.2|4339.7|4333.7|75
1730295170000|2024-10-30 13:32:50|4343.2|4337.2|4345.7|4339.7|4346.7|4340.7|4342.7|4336.7|41
1730295180000|2024-10-30 13:33:00|4346.7|4340.7|4344.7|4338.7|4347.3|4341.3|4343.7|4337.7|42
1730295190000|2024-10-30 13:33:10|4344.8|4338.8|4346.6|4340.6|4347.4|4341.4|4344.7|4338.7|36
1730295200000|2024-10-30 13:33:20|4346.2|4340.2|4346.6|4340.6|4347.1|4341.1|4346.1|4340.1|7
1730295210000|2024-10-30 13:33:30|4347.1|4341.1|4347.7|4341.7|4350.6|4344.6|4346.7|4340.7|17
1730295220000|2024-10-30 13:33:40|4347.6|4341.6|4350.6|4344.6|4350.7|4344.7|4347.1|4341.1|11
1730295230000|2024-10-30 13:33:50|4351.1|4345.1|4347.1|4341.1|4351.3|4345.3|4346.9|4340.9|39
1730295240000|2024-10-30 13:34:00|4347.6|4341.6|4350.7|4344.7|4352.6|4346.6|4347.6|4341.6|27
1730295250000|2024-10-30 13:34:10|4351.2|4345.2|4348.7|4342.7|4351.2|4345.2|4347.7|4341.7|22
1730295260000|2024-10-30 13:34:20|4348.6|4342.6|4347.7|4341.7|4348.6|4342.6|4347.7|4341.7|14
1730295270000|2024-10-30 13:34:30|4348.1|4342.1|4349.7|4343.7|4350.7|4344.7|4348.1|4342.1|24
1730295280000|2024-10-30 13:34:40|4350.1|4344.1|4351.2|4345.2|4351.2|4345.2|4348.7|4342.7|28
1730295290000|2024-10-30 13:34:50|4351.3|4345.3|4354.7|4348.7|4354.7|4348.7|4351.2|4345.2|33
1730295300000|2024-10-30 13:35:00|4353.1|4347.1|4354.7|4348.7|4356|4350|4353.1|4347.1|39
1730295310000|2024-10-30 13:35:10|4354.4|4348.4|4354.6|4348.6|4355|4349|4354.1|4348.1|21
1730295320000|2024-10-30 13:35:20|4354.1|4348.1|4354.7|4348.7|4355.8|4349.8|4354.1|4348.1|29
1730295330000|2024-10-30 13:35:30|4354.8|4348.8|4354.7|4348.7|4355.8|4349.8|4354.7|4348.7|17
1730295340000|2024-10-30 13:35:40|4354.1|4348.1|4354.7|4348.7|4355.7|4349.7|4354.1|4348.1|30
1730295350000|2024-10-30 13:35:50|4355.1|4349.1|4355.7|4349.7|4355.8|4349.8|4354.1|4348.1|31
1730295360000|2024-10-30 13:36:00|4356.1|4350.1|4360.3|4354.3|4361.3|4355.3|4356.1|4350.1|90
1730295370000|2024-10-30 13:36:10|4360.8|4354.8|4357.7|4351.7|4360.8|4354.8|4357.1|4351.1|47
1730295380000|2024-10-30 13:36:20|4358.1|4352.1|4359.2|4353.2|4359.3|4353.3|4357.7|4351.7|31
1730295390000|2024-10-30 13:36:30|4359.3|4353.3|4360.3|4354.3|4361.1|4355.1|4359.3|4353.3|75
1730295400000|2024-10-30 13:36:40|4360.8|4354.8|4361.7|4355.7|4362.3|4356.3|4359.7|4353.7|88
1730295410000|2024-10-30 13:36:50|4362.3|4356.3|4361.3|4355.3|4362.8|4356.8|4361.3|4355.3|17
1730295420000|2024-10-30 13:37:00|4361.7|4355.7|4361.7|4355.7|4364.3|4358.3|4359.1|4353.1|89
1730295430000|2024-10-30 13:37:10|4360.7|4354.7|4359.1|4353.1|4361.2|4355.2|4359.1|4353.1|19
1730295440000|2024-10-30 13:37:20|4359.7|4353.7|4361.1|4355.1|4361.1|4355.1|4359.1|4353.1|24
1730295450000|2024-10-30 13:37:30|4360.7|4354.7|4362.7|4356.7|4363.2|4357.2|4360.7|4354.7|18
1730295460000|2024-10-30 13:37:40|4362.2|4356.2|4364.1|4358.1|4364.1|4358.1|4360.7|4354.7|66
1730295470000|2024-10-30 13:37:50|4364.2|4358.2|4364.7|4358.7|4365.1|4359.1|4364.1|4358.1|22
1730295480000|2024-10-30 13:38:00|4364.6|4358.6|4364.6|4358.6|4365.1|4359.1|4363.7|4357.7|20
1730295490000|2024-10-30 13:38:10|4364.7|4358.7|4364.7|4358.7|4365.7|4359.7|4364.7|4358.7|9
1730295500000|2024-10-30 13:38:20|4365.6|4359.6|4368.7|4362.7|4368.8|4362.8|4365.3|4359.3|29
1730295510000|2024-10-30 13:38:30|4368.8|4362.8|4368.8|4362.8|4370.1|4364.1|4368.3|4362.3|25
1730295520000|2024-10-30 13:38:40|4369|4363|4369.7|4363.7|4369.8|4363.8|4368.8|4362.8|21
1730295530000|2024-10-30 13:38:50|4370.3|4364.3|4369.8|4363.8|4370.3|4364.3|4369.3|4363.3|21
1730295540000|2024-10-30 13:39:00|4370|4364|4372|4366|4373|4367|4370|4364|110
1730295550000|2024-10-30 13:39:10|4371.6|4365.6|4369.8|4363.8|4372.5|4366.5|4367.8|4361.8|39
1730295560000|2024-10-30 13:39:20|4370|4364|4372.8|4366.8|4374|4368|4370|4364|35
1730295570000|2024-10-30 13:39:30|4373|4367|4372|4366|4373|4367|4371.5|4365.5|23
1730295580000|2024-10-30 13:39:40|4372.8|4366.8|4372|4366|4373.8|4367.8|4372|4366|64
1730295590000|2024-10-30 13:39:50|4371.7|4365.7|4371.1|4365.1|4371.8|4365.8|4370.8|4364.8|15
1730295600000|2024-10-30 13:40:00|4370.8|4364.8|4369|4363|4372|4366|4369|4363|26
1730295610000|2024-10-30 13:40:10|4368.7|4362.7|4364|4358|4368.7|4362.7|4364|4358|118
1730295620000|2024-10-30 13:40:20|4363.8|4357.8|4365|4359|4365|4359|4363.8|4357.8|37
1730295630000|2024-10-30 13:40:30|4364.5|4358.5|4363.7|4357.7|4365.7|4359.7|4363.7|4357.7|22
1730295640000|2024-10-30 13:40:40|4364.3|4358.3|4361.7|4355.7|4365.7|4359.7|4361.7|4355.7|70
1730295650000|2024-10-30 13:40:50|4360.7|4354.7|4360.2|4354.2|4361.7|4355.7|4360.2|4354.2|23
1730295660000|2024-10-30 13:41:00|4360.6|4354.6|4361.7|4355.7|4361.8|4355.8|4360.6|4354.6|13
1730295670000|2024-10-30 13:41:10|4360.7|4354.7|4361.2|4355.2|4361.7|4355.7|4360.6|4354.6|23
1730295680000|2024-10-30 13:41:20|4360.7|4354.7|4358.1|4352.1|4360.7|4354.7|4357.7|4351.7|24
1730295690000|2024-10-30 13:41:30|4358.6|4352.6|4359.2|4353.2|4359.6|4353.6|4358.6|4352.6|16
1730295700000|2024-10-30 13:41:40|4359.6|4353.6|4358.7|4352.7|4359.6|4353.6|4357.7|4351.7|13
1730295710000|2024-10-30 13:41:50|4359.7|4353.7|4360.6|4354.6|4360.6|4354.6|4359.7|4353.7|3
1730295720000|2024-10-30 13:42:00|4360.7|4354.7|4359.7|4353.7|4362.7|4356.7|4359.7|4353.7|56
1730295730000|2024-10-30 13:42:10|4359.6|4353.6|4359.1|4353.1|4359.6|4353.6|4358.6|4352.6|18
1730295740000|2024-10-30 13:42:20|4358.7|4352.7|4357.7|4351.7|4359.7|4353.7|4357.7|4351.7|30
1730295750000|2024-10-30 13:42:30|4356.5|4350.5|4348.8|4342.8|4356.5|4350.5|4348.8|4342.8|117
1730295760000|2024-10-30 13:42:40|4349.1|4343.1|4351.3|4345.3|4351.4|4345.4|4349.1|4343.1|56
1730295770000|2024-10-30 13:42:50|4351.4|4345.4|4352.4|4346.4|4352.6|4346.6|4351.4|4345.4|12
1730295780000|2024-10-30 13:43:00|4352.6|4346.6|4352.6|4346.6|4352.9|4346.9|4351.4|4345.4|25
1730295790000|2024-10-30 13:43:10|4352.9|4346.9|4354.7|4348.7|4356.2|4350.2|4352.6|4346.6|19
1730295800000|2024-10-30 13:43:20|4354.6|4348.6|4354.1|4348.1|4354.6|4348.6|4353.1|4347.1|22
1730295810000|2024-10-30 13:43:30|4353.1|4347.1|4351.1|4345.1|4353.1|4347.1|4351.1|4345.1|8
1730295820000|2024-10-30 13:43:40|4350.1|4344.1|4347.4|4341.4|4350.1|4344.1|4347.4|4341.4|18
1730295830000|2024-10-30 13:43:50|4347.8|4341.8|4344.3|4338.3|4348.4|4342.4|4343.8|4337.8|55
1730295840000|2024-10-30 13:44:00|4344.4|4338.4|4346.4|4340.4|4347.3|4341.3|4344.4|4338.4|81
1730295850000|2024-10-30 13:44:10|4346.8|4340.8|4341.8|4335.8|4346.8|4340.8|4341.8|4335.8|97
1730295860000|2024-10-30 13:44:20|4341.4|4335.4|4342.3|4336.3|4343.3|4337.3|4341.4|4335.4|20
1730295870000|2024-10-30 13:44:30|4342.4|4336.4|4341.4|4335.4|4343.4|4337.4|4341.4|4335.4|18
1730295880000|2024-10-30 13:44:40|4341.3|4335.3|4343.4|4337.4|4343.4|4337.4|4341.3|4335.3|24
1730295890000|2024-10-30 13:44:50|4343.6|4337.6|4345.6|4339.6|4345.6|4339.6|4343.4|4337.4|13
1730295900000|2024-10-30 13:45:00|4345.4|4339.4|4349.8|4343.8|4350.1|4344.1|4345.4|4339.4|56
1730295910000|2024-10-30 13:45:10|4350.2|4344.2|4351.3|4345.3|4351.5|4345.5|4349.7|4343.7|32
1730295920000|2024-10-30 13:45:20|4351.1|4345.1|4347.2|4341.2|4351.1|4345.1|4347.1|4341.1|9
1730295930000|2024-10-30 13:45:30|4347.3|4341.3|4348.7|4342.7|4349.3|4343.3|4347.3|4341.3|4
1730295940000|2024-10-30 13:45:40|4349.3|4343.3|4348.7|4342.7|4350.8|4344.8|4348.7|4342.7|29
1730295950000|2024-10-30 13:45:50|4349.1|4343.1|4348.7|4342.7|4349.1|4343.1|4347.7|4341.7|9
1730295960000|2024-10-30 13:46:00|4347.7|4341.7|4346.7|4340.7|4348.4|4342.4|4346.1|4340.1|15
1730295970000|2024-10-30 13:46:10|4347.1|4341.1|4350.7|4344.7|4351.2|4345.2|4346.6|4340.6|20
1730295980000|2024-10-30 13:46:20|4350.8|4344.8|4351.3|4345.3|4353.2|4347.2|4350.8|4344.8|19
1730295990000|2024-10-30 13:46:30|4351.7|4345.7|4354.3|4348.3|4354.3|4348.3|4351.7|4345.7|4
1730296000000|2024-10-30 13:46:40|4353.7|4347.7|4350.7|4344.7|4354.3|4348.3|4350.3|4344.3|22
1730296010000|2024-10-30 13:46:50|4350.3|4344.3|4351.7|4345.7|4351.8|4345.8|4349.7|4343.7|12
1730296020000|2024-10-30 13:47:00|4352.3|4346.3|4352.2|4346.2|4352.7|4346.7|4351.7|4345.7|9
1730296030000|2024-10-30 13:47:10|4351.7|4345.7|4352.3|4346.3|4352.3|4346.3|4350.3|4344.3|9
1730296040000|2024-10-30 13:47:20|4353.3|4347.3|4354.3|4348.3|4354.3|4348.3|4353.3|4347.3|9
1730296050000|2024-10-30 13:47:30|4355.7|4349.7|4358.1|4352.1|4358.1|4352.1|4355.7|4349.7|23
1730296060000|2024-10-30 13:47:40|4358.9|4352.9|4356.2|4350.2|4359.3|4353.3|4356.2|4350.2|19
1730296070000|2024-10-30 13:47:50|4356.7|4350.7|4353.1|4347.1|4356.7|4350.7|4353.1|4347.1|6
1730296080000|2024-10-30 13:48:00|4353.2|4347.2|4351.1|4345.1|4355.1|4349.1|4351.1|4345.1|24
1730296090000|2024-10-30 13:48:10|4350.9|4344.9|4350.6|4344.6|4351.1|4345.1|4350.4|4344.4|7
1730296100000|2024-10-30 13:48:20|4350.4|4344.4|4351.1|4345.1|4351.1|4345.1|4348.4|4342.4|31
1730296110000|2024-10-30 13:48:30|4351.3|4345.3|4351.4|4345.4|4352.6|4346.6|4351.3|4345.3|15
1730296120000|2024-10-30 13:48:40|4351.1|4345.1|4351.4|4345.4|4352.1|4346.1|4350.3|4344.3|9
1730296130000|2024-10-30 13:48:50|4351.6|4345.6|4355.1|4349.1|4355.4|4349.4|4351.6|4345.6|1
1730296140000|2024-10-30 13:49:00|4354.4|4348.4|4352.4|4346.4|4354.6|4348.6|4352.1|4346.1|21
1730296150000|2024-10-30 13:49:10|4352.8|4346.8|4352.2|4346.2|4353.1|4347.1|4351.1|4345.1|14
1730296160000|2024-10-30 13:49:20|4352.7|4346.7|4352.8|4346.8|4353.9|4347.9|4351.8|4345.8|12
1730296170000|2024-10-30 13:49:30|4352.4|4346.4|4349.3|4343.3|4352.4|4346.4|4348.8|4342.8|51
1730296180000|2024-10-30 13:49:40|4349.8|4343.8|4351.3|4345.3|4351.4|4345.4|4349.3|4343.3|12
1730296190000|2024-10-30 13:49:50|4350.8|4344.8|4352.3|4346.3|4352.8|4346.8|4350.4|4344.4|16
1730296200000|2024-10-30 13:50:00|4351.4|4345.4|4352.4|4346.4|4352.8|4346.8|4351.3|4345.3|27
1730296210000|2024-10-30 13:50:10|4352.8|4346.8|4352.8|4346.8|4352.8|4346.8|4352.4|4346.4|78
1730296220000|2024-10-30 13:50:20|4353.1|4347.1|4352.8|4346.8|4353.4|4347.4|4351.8|4345.8|29
1730296230000|2024-10-30 13:50:30|||||||||37
1730296240000|2024-10-30 13:50:40|4350.1|4344.1|4352.3|4346.3|4352.3|4346.3|4349.8|4343.8|50
1730296250000|2024-10-30 13:50:50|4352.4|4346.4|4351.8|4345.8|4352.4|4346.4|4351.8|4345.8|2
1730296260000|2024-10-30 13:51:00|4352.1|4346.1|4351.5|4345.5|4352.8|4346.8|4351.1|4345.1|96
1730296270000|2024-10-30 13:51:10|4351.8|4345.8|4350.1|4344.1|4352.1|4346.1|4350.1|4344.1|20
1730296280000|2024-10-30 13:51:20|4350.5|4344.5|4349.5|4343.5|4350.5|4344.5|4348.1|4342.1|14
1730296290000|2024-10-30 13:51:30|4349.8|4343.8|4351|4345|4351|4345|4349|4343|14
1730296300000|2024-10-30 13:51:40|4351.5|4345.5|4349|4343|4351.5|4345.5|4349|4343|15
1730296310000|2024-10-30 13:51:50|4349.1|4343.1|4350|4344|4350|4344|4348.1|4342.1|17
1730296320000|2024-10-30 13:52:00|4349.8|4343.8|4348.4|4342.4|4350.3|4344.3|4348.3|4342.3|10
1730296330000|2024-10-30 13:52:10|4349.1|4343.1|4349.1|4343.1|4350.8|4344.8|4348.1|4342.1|14
1730296340000|2024-10-30 13:52:20|4348|4342|4347.5|4341.5|4349|4343|4346.1|4340.1|56
1730296350000|2024-10-30 13:52:30|4347.1|4341.1|4347|4341|4347.5|4341.5|4346.5|4340.5|15
1730296360000|2024-10-30 13:52:40|4347.1|4341.1|4348.5|4342.5|4348.5|4342.5|4346.5|4340.5|7
1730296370000|2024-10-30 13:52:50|4348.1|4342.1|4346.5|4340.5|4348.5|4342.5|4344.1|4338.1|33
1730296380000|2024-10-30 13:53:00|4346.6|4340.6|4347|4341|4349.5|4343.5|4346.6|4340.6|47
1730296390000|2024-10-30 13:53:10|4347.1|4341.1|4345.1|4339.1|4348.1|4342.1|4345.1|4339.1|59
1730296400000|2024-10-30 13:53:20|4344.1|4338.1|4344.1|4338.1|4344.6|4338.6|4343.3|4337.3|12
1730296410000|2024-10-30 13:53:30|4343.3|4337.3|4343.4|4337.4|4343.8|4337.8|4342.8|4336.8|16
1730296420000|2024-10-30 13:53:40|4343.1|4337.1|4340.3|4334.3|4343.4|4337.4|4340.1|4334.1|39
1730296430000|2024-10-30 13:53:50|4340.1|4334.1|4338.1|4332.1|4340.3|4334.3|4336.1|4330.1|54
1730296440000|2024-10-30 13:54:00|4338.3|4332.3|4341.1|4335.1|4341.8|4335.8|4338.3|4332.3|35
1730296450000|2024-10-30 13:54:10|4340.8|4334.8|4337.1|4331.1|4341.1|4335.1|4337.1|4331.1|141
1730296460000|2024-10-30 13:54:20|4337.3|4331.3|4339|4333|4339.1|4333.1|4337|4331|59
1730296470000|2024-10-30 13:54:30|4338.6|4332.6|4339|4333|4339.3|4333.3|4338|4332|20
1730296480000|2024-10-30 13:54:40|4339.1|4333.1|4338.1|4332.1|4340|4334|4338.1|4332.1|13
1730296490000|2024-10-30 13:54:50|4338.3|4332.3|4339.6|4333.6|4339.6|4333.6|4338.1|4332.1|19
1730296500000|2024-10-30 13:55:00|4340.1|4334.1|4342.1|4336.1|4343.8|4337.8|4339.8|4333.8|30
1730296510000|2024-10-30 13:55:10|4342.4|4336.4|4343.1|4337.1|4343.6|4337.6|4342.4|4336.4|11
1730296520000|2024-10-30 13:55:20|4343.4|4337.4|4343.1|4337.1|4345.1|4339.1|4343.1|4337.1|17
1730296530000|2024-10-30 13:55:30|4343.8|4337.8|4342.1|4336.1|4344.3|4338.3|4342.1|4336.1|14
1730296540000|2024-10-30 13:55:40|4341.1|4335.1|4341.1|4335.1|4342.1|4336.1|4341.1|4335.1|17
1730296550000|2024-10-30 13:55:50|4341.4|4335.4|4342.3|4336.3|4342.8|4336.8|4340.1|4334.1|21
1730296560000|2024-10-30 13:56:00|4342.1|4336.1|4343.1|4337.1|4343.8|4337.8|4342.1|4336.1|12
1730296570000|2024-10-30 13:56:10|4343.3|4337.3|4341.3|4335.3|4343.3|4337.3|4341.3|4335.3|21
1730296580000|2024-10-30 13:56:20|4341.1|4335.1|4338.1|4332.1|4341.1|4335.1|4337.1|4331.1|10
1730296590000|2024-10-30 13:56:30|4338|4332|4338.1|4332.1|4339|4333|4337.3|4331.3|17
1730296600000|2024-10-30 13:56:40|4337.6|4331.6|4338.8|4332.8|4338.8|4332.8|4337.1|4331.1|22
1730296610000|2024-10-30 13:56:50|4339.3|4333.3|4338.3|4332.3|4339.3|4333.3|4337.3|4331.3|24
1730296620000|2024-10-30 13:57:00|4338.8|4332.8|4339.3|4333.3|4339.3|4333.3|4338.8|4332.8|7
1730296630000|2024-10-30 13:57:10|4339.8|4333.8|4339.1|4333.1|4340.1|4334.1|4338.3|4332.3|11
1730296640000|2024-10-30 13:57:20|4338.8|4332.8|4338.3|4332.3|4338.8|4332.8|4337.8|4331.8|17
1730296650000|2024-10-30 13:57:30|4338.9|4332.9|4336.4|4330.4|4338.9|4332.9|4336.4|4330.4|300
1730296660000|2024-10-30 13:57:40|4337.1|4331.1|4338.3|4332.3|4338.4|4332.4|4336.8|4330.8|8
1730296670000|2024-10-30 13:57:50|4337.4|4331.4|4338.3|4332.3|4338.3|4332.3|4337.4|4331.4|3
1730296680000|2024-10-30 13:58:00|4338.4|4332.4|4337.8|4331.8|4338.4|4332.4|4336.4|4330.4|16
1730296690000|2024-10-30 13:58:10|4338.3|4332.3|4337.8|4331.8|4338.3|4332.3|4337.8|4331.8|3
1730296700000|2024-10-30 13:58:20|4338.1|4332.1|4338.3|4332.3|4338.3|4332.3|4337.8|4331.8|12
1730296710000|2024-10-30 13:58:30|4338.8|4332.8|4338.9|4332.9|4338.9|4332.9|4337.8|4331.8|9
1730296720000|2024-10-30 13:58:40|4339.1|4333.1|4338.4|4332.4|4339.1|4333.1|4337.8|4331.8|8
1730296730000|2024-10-30 13:58:50|4338.8|4332.8|4340.4|4334.4|4340.4|4334.4|4338.8|4332.8|7
1730296740000|2024-10-30 13:59:00|4340.9|4334.9|4340.4|4334.4|4341.4|4335.4|4339.4|4333.4|20
1730296750000|2024-10-30 13:59:10|4339.4|4333.4|4339.6|4333.6|4340.4|4334.4|4339.1|4333.1|8
1730296760000|2024-10-30 13:59:20|4340.3|4334.3|4340.8|4334.8|4341.4|4335.4|4339.9|4333.9|21
1730296770000|2024-10-30 13:59:30|4340.4|4334.4|4340.9|4334.9|4341.4|4335.4|4339.8|4333.8|13
1730296780000|2024-10-30 13:59:40|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4339.8|4333.8|15
1730296790000|2024-10-30 13:59:50|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4339.4|4333.4|22
1730296800000|2024-10-30 14:00:00|4340.4|4334.4|4341.8|4335.8|4341.8|4335.8|4339.4|4333.4|61
1730296810000|2024-10-30 14:00:10|4341.4|4335.4|4340.8|4334.8|4341.8|4335.8|4340.8|4334.8|23
1730296820000|2024-10-30 14:00:20|4339.4|4333.4|4340.3|4334.3|4340.9|4334.9|4339.4|4333.4|19
1730296830000|2024-10-30 14:00:30|4340.4|4334.4|4338.5|4332.5|4340.8|4334.8|4338.5|4332.5|44
1730296840000|2024-10-30 14:00:40|4337.6|4331.6|4337.6|4331.6|4337.8|4331.8|4337.6|4331.6|6
1730296850000|2024-10-30 14:00:50|4337.8|4331.8|4338.1|4332.1|4338.1|4332.1|4337.6|4331.6|9
1730296860000|2024-10-30 14:01:00|4338.4|4332.4|4339.5|4333.5|4340.1|4334.1|4338.4|4332.4|8
1730296870000|2024-10-30 14:01:10|4339.1|4333.1|4340.3|4334.3|4341.1|4335.1|4339.1|4333.1|15
1730296880000|2024-10-30 14:01:20|4340.1|4334.1|4338.1|4332.1|4340.1|4334.1|4338.1|4332.1|14
1730296890000|2024-10-30 14:01:30|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.1|4332.1|9
1730296900000|2024-10-30 14:01:40|4339.1|4333.1|4338.1|4332.1|4339.1|4333.1|4338.1|4332.1|5
1730296910000|2024-10-30 14:01:50|4339.1|4333.1|4338.1|4332.1|4339.5|4333.5|4338.1|4332.1|7
1730296920000|2024-10-30 14:02:00|4338.8|4332.8|4339.5|4333.5|4340.1|4334.1|4337.5|4331.5|21
1730296930000|2024-10-30 14:02:10|4339.6|4333.6|4338.8|4332.8|4340.6|4334.6|4338.5|4332.5|15
1730296940000|2024-10-30 14:02:20|4338.5|4332.5|4338.1|4332.1|4338.5|4332.5|4337.8|4331.8|9
1730296950000|2024-10-30 14:02:30|4337.5|4331.5|4338.1|4332.1|4338.1|4332.1|4337.5|4331.5|8
1730296960000|2024-10-30 14:02:40|4338.5|4332.5|4338|4332|4338.5|4332.5|4338|4332|10
1730296970000|2024-10-30 14:02:50|4338.1|4332.1|4337.5|4331.5|4338.5|4332.5|4337.5|4331.5|7
1730296980000|2024-10-30 14:03:00|4338.1|4332.1|4336.1|4330.1|4338.5|4332.5|4335.1|4329.1|20
1730296990000|2024-10-30 14:03:10|4335.4|4329.4|4335.6|4329.6|4336.1|4330.1|4335.1|4329.1|24
1730297000000|2024-10-30 14:03:20|4335.8|4329.8|4336.1|4330.1|4336.6|4330.6|4335.6|4329.6|7
1730297010000|2024-10-30 14:03:30|4336|4330|4336.1|4330.1|4336.6|4330.6|4335.8|4329.8|12
1730297020000|2024-10-30 14:03:40|4336.3|4330.3|4335.8|4329.8|4338.3|4332.3|4335.8|4329.8|16
1730297030000|2024-10-30 14:03:50|4335.4|4329.4|4336.1|4330.1|4336.6|4330.6|4334.8|4328.8|15
1730297040000|2024-10-30 14:04:00|4336.6|4330.6|4338.1|4332.1|4338.1|4332.1|4336.6|4330.6|8
1730297050000|2024-10-30 14:04:10|4338.6|4332.6|4339.1|4333.1|4340.3|4334.3|4338.3|4332.3|22
1730297060000|2024-10-30 14:04:20|4338.8|4332.8|4338.3|4332.3|4340.1|4334.1|4337.8|4331.8|11
1730297070000|2024-10-30 14:04:30|4337.4|4331.4|4341.1|4335.1|4341.1|4335.1|4337.4|4331.4|4
1730297080000|2024-10-30 14:04:40|4340.6|4334.6|4341.1|4335.1|4341.1|4335.1|4339.6|4333.6|10
1730297090000|2024-10-30 14:04:50|4340.8|4334.8|4341.1|4335.1|4341.1|4335.1|4339.1|4333.1|10
1730297100000|2024-10-30 14:05:00|4341.3|4335.3|4340.1|4334.1|4342.1|4336.1|4339.8|4333.8|13
1730297110000|2024-10-30 14:05:10|4340.8|4334.8|4341.1|4335.1|4341.8|4335.8|4340.8|4334.8|13
1730297120000|2024-10-30 14:05:20|4341.6|4335.6|4340.4|4334.4|4341.6|4335.6|4339.4|4333.4|16
1730297130000|2024-10-30 14:05:30|4340.8|4334.8|4339.8|4333.8|4341.1|4335.1|4339.3|4333.3|10
1730297140000|2024-10-30 14:05:40|4340.1|4334.1|4336.4|4330.4|4340.4|4334.4|4335.8|4329.8|24
1730297150000|2024-10-30 14:05:50|4337.4|4331.4|4336.4|4330.4|4337.4|4331.4|4336.3|4330.3|5
1730297160000|2024-10-30 14:06:00|4336.8|4330.8|4336.1|4330.1|4336.8|4330.8|4335.8|4329.8|9
1730297170000|2024-10-30 14:06:10|4335.8|4329.8|4335.4|4329.4|4335.8|4329.8|4334.8|4328.8|4
1730297180000|2024-10-30 14:06:20|4335.8|4329.8|4335.8|4329.8|4335.9|4329.9|4334.1|4328.1|28
1730297190000|2024-10-30 14:06:30|4336.1|4330.1|4338.3|4332.3|4339.3|4333.3|4335.4|4329.4|12
1730297200000|2024-10-30 14:06:40|4338.1|4332.1|4341.4|4335.4|4341.4|4335.4|4338.1|4332.1|45
1730297210000|2024-10-30 14:06:50|4342.9|4336.9|4343.9|4337.9|4344.3|4338.3|4342.9|4336.9|53
1730297220000|2024-10-30 14:07:00|4344.3|4338.3|4343.4|4337.4|4344.3|4338.3|4343.1|4337.1|14
1730297230000|2024-10-30 14:07:10|4343.1|4337.1|4343.4|4337.4|4343.4|4337.4|4343.1|4337.1|0
1730297240000|2024-10-30 14:07:20|4343.1|4337.1|4343.4|4337.4|4343.8|4337.8|4342.6|4336.6|1
1730297250000|2024-10-30 14:07:30|4343.8|4337.8|4343.4|4337.4|4344.1|4338.1|4343.4|4337.4|18
1730297260000|2024-10-30 14:07:40|4343.9|4337.9|4342.8|4336.8|4344.1|4338.1|4342.4|4336.4|13
1730297270000|2024-10-30 14:07:50|4342.9|4336.9|4342.9|4336.9|4344.4|4338.4|4342.4|4336.4|6
1730297280000|2024-10-30 14:08:00|4343.4|4337.4|4343.4|4337.4|4343.8|4337.8|4342.9|4336.9|0
1730297290000|2024-10-30 14:08:10|4342.9|4336.9|4342.8|4336.8|4343.4|4337.4|4342.4|4336.4|8
1730297300000|2024-10-30 14:08:20|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|4342.4|4336.4|3
1730297310000|2024-10-30 14:08:30|4343.4|4337.4|4343.4|4337.4|4343.9|4337.9|4343.3|4337.3|3
1730297320000|2024-10-30 14:08:40|4343.8|4337.8|4343.7|4337.7|4343.8|4337.8|4343.4|4337.4|4
1730297330000|2024-10-30 14:08:50|4343.4|4337.4|4344.3|4338.3|4344.3|4338.3|4343.4|4337.4|7
1730297340000|2024-10-30 14:09:00|4343.4|4337.4|4344.4|4338.4|4344.4|4338.4|4343.4|4337.4|11
1730297350000|2024-10-30 14:09:10|4343.4|4337.4|4343.4|4337.4|4344.3|4338.3|4343.3|4337.3|11
1730297360000|2024-10-30 14:09:20|4342.1|4336.1|4340.4|4334.4|4343.9|4337.9|4340.4|4334.4|13
1730297370000|2024-10-30 14:09:30|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|3
1730297380000|2024-10-30 14:09:40|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|6
1730297390000|2024-10-30 14:09:50|4340.1|4334.1|4342.1|4336.1|4342.4|4336.4|4338.9|4332.9|17
1730297400000|2024-10-30 14:10:00|4342.4|4336.4|4342.8|4336.8|4342.8|4336.8|4342.4|4336.4|3
1730297410000|2024-10-30 14:10:10|4343.1|4337.1|4344.4|4338.4|4344.4|4338.4|4342.4|4336.4|9
1730297420000|2024-10-30 14:10:20|4343.9|4337.9|4344.8|4338.8|4344.8|4338.8|4343.8|4337.8|10
1730297430000|2024-10-30 14:10:30|4346.3|4340.3|4344.8|4338.8|4346.8|4340.8|4344.8|4338.8|20
1730297450000|2024-10-30 14:10:50|||||||||2
1730297460000|2024-10-30 14:11:00|4345.8|4339.8|4346.4|4340.4|4346.8|4340.8|4345.8|4339.8|2
1730297470000|2024-10-30 14:11:10|4347.4|4341.4|4346.4|4340.4|4347.8|4341.8|4345.8|4339.8|12
1730297480000|2024-10-30 14:11:20|4346.8|4340.8|4347.8|4341.8|4347.9|4341.9|4346.8|4340.8|16
1730297490000|2024-10-30 14:11:30|4348.1|4342.1|4350.4|4344.4|4350.4|4344.4|4348.1|4342.1|18
1730297500000|2024-10-30 14:11:40|4350.6|4344.6|4352.3|4346.3|4352.4|4346.4|4350.6|4344.6|11
1730297510000|2024-10-30 14:11:50|4352.4|4346.4|4350.9|4344.9|4352.8|4346.8|4350.9|4344.9|14
1730297520000|2024-10-30 14:12:00|4351.4|4345.4|4351.8|4345.8|4351.8|4345.8|4351.4|4345.4|1
1730297530000|2024-10-30 14:12:10|4351.3|4345.3|4350.8|4344.8|4351.3|4345.3|4350.8|4344.8|5
1730297540000|2024-10-30 14:12:20|4351.4|4345.4|4351.4|4345.4|4352.6|4346.6|4351.4|4345.4|11
1730297550000|2024-10-30 14:12:30|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|4350.8|4344.8|7
1730297560000|2024-10-30 14:12:40|4351.1|4345.1|4352.4|4346.4|4352.4|4346.4|4350.8|4344.8|24
1730297570000|2024-10-30 14:12:50|4351.9|4345.9|4351.8|4345.8|4352.4|4346.4|4351.8|4345.8|4
1730297580000|2024-10-30 14:13:00|4352.4|4346.4|4353.4|4347.4|4353.9|4347.9|4352.4|4346.4|17
1730297590000|2024-10-30 14:13:10|4353.3|4347.3|4353.4|4347.4|4353.4|4347.4|4353.3|4347.3|2
1730297600000|2024-10-30 14:13:20|4353.8|4347.8|4353.4|4347.4|4353.8|4347.8|4353.4|4347.4|0
1730297610000|2024-10-30 14:13:30|4353.8|4347.8|4351.8|4345.8|4353.8|4347.8|4351.8|4345.8|14
1730297620000|2024-10-30 14:13:40|4351.9|4345.9|4351.9|4345.9|4352.1|4346.1|4351.9|4345.9|3
1730297630000|2024-10-30 14:13:50|4352.1|4346.1|4352.8|4346.8|4354.8|4348.8|4352.1|4346.1|14
1730297640000|2024-10-30 14:14:00|4352.4|4346.4|4352.8|4346.8|4352.9|4346.9|4351.8|4345.8|11
1730297650000|2024-10-30 14:14:10|4352.4|4346.4|4351.3|4345.3|4352.8|4346.8|4350.8|4344.8|31
1730297660000|2024-10-30 14:14:20|4351.4|4345.4|4352.4|4346.4|4352.8|4346.8|4351.4|4345.4|2
1730297670000|2024-10-30 14:14:30|4352.8|4346.8|4356.3|4350.3|4356.3|4350.3|4352.8|4346.8|26
1730297680000|2024-10-30 14:14:40|4356.4|4350.4|4353.4|4347.4|4356.4|4350.4|4352.8|4346.8|8
1730297690000|2024-10-30 14:14:50|4353.1|4347.1|4353.4|4347.4|4354.4|4348.4|4352.7|4346.7|16
1730297700000|2024-10-30 14:15:00|4353.6|4347.6|4355.9|4349.9|4356.4|4350.4|4353.6|4347.6|13
1730297710000|2024-10-30 14:15:10|4355.4|4349.4|4353.9|4347.9|4355.4|4349.4|4353.9|4347.9|8
1730297720000|2024-10-30 14:15:20|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.3|4348.3|7
1730297730000|2024-10-30 14:15:30|4354.6|4348.6|4356.4|4350.4|4356.6|4350.6|4354.6|4348.6|26
1730297740000|2024-10-30 14:15:40|4356.6|4350.6|4358.1|4352.1|4358.4|4352.4|4356.6|4350.6|13
1730297750000|2024-10-30 14:15:50|4358.4|4352.4|4359.6|4353.6|4360.1|4354.1|4358.1|4352.1|12
1730297760000|2024-10-30 14:16:00|4359.4|4353.4|4359.1|4353.1|4360.6|4354.6|4359.1|4353.1|12
1730297770000|2024-10-30 14:16:10|4359.4|4353.4|4358.1|4352.1|4359.4|4353.4|4358.1|4352.1|21
1730297780000|2024-10-30 14:16:20|4358.4|4352.4|4355.4|4349.4|4358.4|4352.4|4355.4|4349.4|28
1730297790000|2024-10-30 14:16:30|4355.8|4349.8|4355.4|4349.4|4355.8|4349.8|4354.4|4348.4|5
1730297800000|2024-10-30 14:16:40|4356.4|4350.4|4356.4|4350.4|4356.8|4350.8|4356.4|4350.4|9
1730297810000|2024-10-30 14:16:50|4356.8|4350.8|4355.4|4349.4|4357.1|4351.1|4355.4|4349.4|2
1730297820000|2024-10-30 14:17:00|4355.9|4349.9|4355.4|4349.4|4356.3|4350.3|4355.4|4349.4|3
1730297830000|2024-10-30 14:17:10|4355.8|4349.8|4354.4|4348.4|4355.8|4349.8|4354.4|4348.4|9
1730297840000|2024-10-30 14:17:20|4354.1|4348.1|4355.3|4349.3|4355.3|4349.3|4353.4|4347.4|27
1730297850000|2024-10-30 14:17:30|4355.4|4349.4|4355.8|4349.8|4355.8|4349.8|4355.3|4349.3|9
1730297860000|2024-10-30 14:17:40|4355.4|4349.4|4354.1|4348.1|4355.4|4349.4|4354.1|4348.1|4
1730297870000|2024-10-30 14:17:50|4354.3|4348.3|4350.8|4344.8|4354.3|4348.3|4350.8|4344.8|23
1730297880000|2024-10-30 14:18:00|4350.9|4344.9|4353.8|4347.8|4354.4|4348.4|4350.9|4344.9|12
1730297890000|2024-10-30 14:18:10|4354.3|4348.3|4352.8|4346.8|4354.3|4348.3|4352.8|4346.8|3
1730297900000|2024-10-30 14:18:20|4352.4|4346.4|4352.8|4346.8|4352.8|4346.8|4352.4|4346.4|1
1730297910000|2024-10-30 14:18:30|4352.4|4346.4|4352.8|4346.8|4352.8|4346.8|4352.4|4346.4|35
1730297920000|2024-10-30 14:18:40|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4352.8|4346.8|8
1730297930000|2024-10-30 14:18:50|4353.8|4347.8|4353.8|4347.8|4354.4|4348.4|4351.8|4345.8|16
1730297940000|2024-10-30 14:19:00|4353.9|4347.9|4353.3|4347.3|4354.4|4348.4|4353.3|4347.3|6
1730297950000|2024-10-30 14:19:10|4353.4|4347.4|4355.8|4349.8|4355.8|4349.8|4353.4|4347.4|8
1730297960000|2024-10-30 14:19:20|4355.4|4349.4|4353.8|4347.8|4355.8|4349.8|4353.8|4347.8|34
1730297970000|2024-10-30 14:19:30|4354.4|4348.4|4354.4|4348.4|4355.4|4349.4|4353.4|4347.4|66
1730297980000|2024-10-30 14:19:40|4354.3|4348.3|4355.3|4349.3|4355.4|4349.4|4354.3|4348.3|6
1730297990000|2024-10-30 14:19:50|4355.4|4349.4|4355.3|4349.3|4355.4|4349.4|4353.8|4347.8|22
1730298000000|2024-10-30 14:20:00|4354.8|4348.8|4355.4|4349.4|4355.4|4349.4|4354.8|4348.8|4
1730298010000|2024-10-30 14:20:10|4354.8|4348.8|4355.4|4349.4|4355.8|4349.8|4354.4|4348.4|13
1730298020000|2024-10-30 14:20:20|4355.8|4349.8|4357.8|4351.8|4357.8|4351.8|4355.8|4349.8|13
1730298030000|2024-10-30 14:20:30|4357.4|4351.4|4357.4|4351.4|4357.8|4351.8|4357.4|4351.4|11
1730298040000|2024-10-30 14:20:40|4356.8|4350.8|4356.8|4350.8|4358|4352|4356.8|4350.8|13
1730298050000|2024-10-30 14:20:50|4357|4351|4357.8|4351.8|4358.1|4352.1|4357|4351|166
1730298060000|2024-10-30 14:21:00|4357.5|4351.5|4354|4348|4358.1|4352.1|4354|4348|26
1730298070000|2024-10-30 14:21:10|4353.6|4347.6|4351.6|4345.6|4354.1|4348.1|4351.5|4345.5|5
1730298080000|2024-10-30 14:21:20|4351.5|4345.5|4349.5|4343.5|4351.6|4345.6|4349.5|4343.5|11
1730298090000|2024-10-30 14:21:30|4350.1|4344.1|4349.5|4343.5|4350.1|4344.1|4349.5|4343.5|6
1730298100000|2024-10-30 14:21:40|4348.1|4342.1|4346.1|4340.1|4348.1|4342.1|4346.1|4340.1|11
1730298110000|2024-10-30 14:21:50|4346.5|4340.5|4346.5|4340.5|4346.6|4340.6|4345.5|4339.5|47
1730298120000|2024-10-30 14:22:00|4346.6|4340.6|4347.1|4341.1|4348.5|4342.5|4346.6|4340.6|29
1730298130000|2024-10-30 14:22:10|4346.8|4340.8|4346.5|4340.5|4346.8|4340.8|4345.5|4339.5|28
1730298140000|2024-10-30 14:22:20|4346.6|4340.6|4346|4340|4347.6|4341.6|4345.6|4339.6|10
1730298150000|2024-10-30 14:22:30|4345.6|4339.6|4347.5|4341.5|4347.5|4341.5|4345.5|4339.5|22
1730298160000|2024-10-30 14:22:40|4347.2|4341.2|4346.5|4340.5|4347.2|4341.2|4346.5|4340.5|3
1730298170000|2024-10-30 14:22:50|4347.5|4341.5|4347.1|4341.1|4347.5|4341.5|4346.5|4340.5|6
1730298180000|2024-10-30 14:23:00|4347.5|4341.5|4346.5|4340.5|4347.8|4341.8|4346.5|4340.5|7
1730298190000|2024-10-30 14:23:10|4347|4341|4343.5|4337.5|4347.5|4341.5|4343.5|4337.5|24
1730298200000|2024-10-30 14:23:20|4342.5|4336.5|4341.5|4335.5|4343.5|4337.5|4341.5|4335.5|20
1730298210000|2024-10-30 14:23:30|4340.5|4334.5|4341.3|4335.3|4341.3|4335.3|4339.1|4333.1|39
1730298220000|2024-10-30 14:23:40|4341|4335|4343.6|4337.6|4343.6|4337.6|4340.5|4334.5|6
1730298230000|2024-10-30 14:23:50|4343|4337|4340.1|4334.1|4343.1|4337.1|4340|4334|10
1730298240000|2024-10-30 14:24:00|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|4
1730298250000|2024-10-30 14:24:10|4341|4335|4341|4335|4341.5|4335.5|4340.5|4334.5|10
1730298260000|2024-10-30 14:24:20|4341.1|4335.1|4341.6|4335.6|4342.1|4336.1|4341.1|4335.1|5
1730298270000|2024-10-30 14:24:30|4341.8|4335.8|4342|4336|4342.1|4336.1|4340.6|4334.6|4
1730298280000|2024-10-30 14:24:40|4342.1|4336.1|4341.5|4335.5|4342.5|4336.5|4340.5|4334.5|9
1730298290000|2024-10-30 14:24:50|4341.1|4335.1|4342|4336|4343.1|4337.1|4341.1|4335.1|14
1730298300000|2024-10-30 14:25:00|4342.1|4336.1|4344|4338|4344.1|4338.1|4342.1|4336.1|7
1730298310000|2024-10-30 14:25:10|4343.8|4337.8|4344.5|4338.5|4344.5|4338.5|4343.5|4337.5|2
1730298320000|2024-10-30 14:25:20|4344.1|4338.1|4343.5|4337.5|4344.5|4338.5|4343.1|4337.1|13
1730298330000|2024-10-30 14:25:30|4344|4338|4344.5|4338.5|4344.5|4338.5|4344|4338|1
1730298340000|2024-10-30 14:25:40|4345|4339|4345.5|4339.5|4346|4340|4345|4339|19
1730298350000|2024-10-30 14:25:50|4345.1|4339.1|4346.1|4340.1|4346.5|4340.5|4345.1|4339.1|6
1730298360000|2024-10-30 14:26:00|4346.5|4340.5|4347.1|4341.1|4348|4342|4346.5|4340.5|10
1730298370000|2024-10-30 14:26:10|4347|4341|4348.5|4342.5|4348.5|4342.5|4347|4341|9
1730298380000|2024-10-30 14:26:20|4348.1|4342.1|4349.1|4343.1|4349.5|4343.5|4348.1|4342.1|9
1730298390000|2024-10-30 14:26:30|4348.1|4342.1|4348.1|4342.1|4349|4343|4348.1|4342.1|4
1730298400000|2024-10-30 14:26:40|4348.5|4342.5|4346.5|4340.5|4348.5|4342.5|4346|4340|12
1730298410000|2024-10-30 14:26:50|4347.1|4341.1|4347|4341|4347.1|4341.1|4346.1|4340.1|9
1730298420000|2024-10-30 14:27:00|4347.1|4341.1|4348|4342|4349.1|4343.1|4347.1|4341.1|6
1730298430000|2024-10-30 14:27:10|4348.1|4342.1|4349.1|4343.1|4351.1|4345.1|4347.6|4341.6|14
1730298440000|2024-10-30 14:27:20|4349.3|4343.3|4350.6|4344.6|4351.1|4345.1|4349.3|4343.3|4
1730298450000|2024-10-30 14:27:30|4350.5|4344.5|4350.8|4344.8|4351.1|4345.1|4350.5|4344.5|9
1730298460000|2024-10-30 14:27:40|4350.6|4344.6|4351.1|4345.1|4351.5|4345.5|4350.5|4344.5|1
1730298470000|2024-10-30 14:27:50|4350.6|4344.6|4350.5|4344.5|4350.6|4344.6|4350.5|4344.5|4
1730298480000|2024-10-30 14:28:00|4351.1|4345.1|4351.1|4345.1|4352|4346|4350.5|4344.5|15
1730298490000|2024-10-30 14:28:10|4351.6|4345.6|4348.1|4342.1|4352.1|4346.1|4348.1|4342.1|7
1730298500000|2024-10-30 14:28:20|4347.1|4341.1|4349.1|4343.1|4350|4344|4347.1|4341.1|11
1730298510000|2024-10-30 14:28:30|4350.1|4344.1|4351.1|4345.1|4351.1|4345.1|4350.1|4344.1|7
1730298520000|2024-10-30 14:28:40|4351.3|4345.3|4348.1|4342.1|4351.3|4345.3|4348.1|4342.1|9
1730298530000|2024-10-30 14:28:50|4347.1|4341.1|4346.5|4340.5|4347.1|4341.1|4346.1|4340.1|7
1730298540000|2024-10-30 14:29:00|4346.8|4340.8|4349.1|4343.1|4349.1|4343.1|4346.8|4340.8|4
1730298550000|2024-10-30 14:29:10|4349.3|4343.3|4349.1|4343.1|4349.3|4343.3|4349.1|4343.1|3
1730298560000|2024-10-30 14:29:20|4349.5|4343.5|4350.1|4344.1|4350.6|4344.6|4349.5|4343.5|12
1730298570000|2024-10-30 14:29:30|4350.3|4344.3|4350.1|4344.1|4351.6|4345.6|4350.1|4344.1|5
1730298580000|2024-10-30 14:29:40|4350.5|4344.5|4351.1|4345.1|4351.1|4345.1|4350.1|4344.1|4
1730298590000|2024-10-30 14:29:50|4351.3|4345.3|4351.5|4345.5|4351.6|4345.6|4350.8|4344.8|8
1730298600000|2024-10-30 14:30:00|4351.1|4345.1|4356.1|4350.1|4357.5|4351.5|4351.1|4345.1|29
1730298610000|2024-10-30 14:30:10|4356.5|4350.5|4358.8|4352.8|4361.1|4355.1|4356.1|4350.1|62
1730298620000|2024-10-30 14:30:20|4359.1|4353.1|4357.3|4351.3|4360.1|4354.1|4355.8|4349.8|25
1730298630000|2024-10-30 14:30:30|4357.1|4351.1|4356.6|4350.6|4357.1|4351.1|4354.6|4348.6|14
1730298640000|2024-10-30 14:30:40|4356.8|4350.8|4359.6|4353.6|4359.8|4353.8|4356.8|4350.8|15
1730298650000|2024-10-30 14:30:50|4359.5|4353.5|4355.4|4349.4|4359.6|4353.6|4355.1|4349.1|11
1730298660000|2024-10-30 14:31:00|4356.1|4350.1|4358.1|4352.1|4358.1|4352.1|4354.1|4348.1|12
1730298670000|2024-10-30 14:31:10|4358.5|4352.5|4357.1|4351.1|4358.5|4352.5|4357.1|4351.1|13
1730298680000|2024-10-30 14:31:20|4357.3|4351.3|4358.5|4352.5|4358.5|4352.5|4357.1|4351.1|8
1730298690000|2024-10-30 14:31:30|4358.1|4352.1|4356.1|4350.1|4359|4353|4356.1|4350.1|14
1730298700000|2024-10-30 14:31:40|4355.5|4349.5|4357|4351|4357.1|4351.1|4355.5|4349.5|12
1730298710000|2024-10-30 14:31:50|4357.5|4351.5|4358.1|4352.1|4358.1|4352.1|4357.1|4351.1|4
1730298720000|2024-10-30 14:32:00|4358.6|4352.6|4355.1|4349.1|4358.6|4352.6|4354.3|4348.3|15
1730298730000|2024-10-30 14:32:10|4355.5|4349.5|4354.6|4348.6|4356|4350|4354.6|4348.6|9
1730298740000|2024-10-30 14:32:20|4354.5|4348.5|4355.1|4349.1|4355.8|4349.8|4354.1|4348.1|7
1730298750000|2024-10-30 14:32:30|4354.3|4348.3|4355.1|4349.1|4355.3|4349.3|4354.1|4348.1|9
1730298760000|2024-10-30 14:32:40|4355.8|4349.8|4352.1|4346.1|4355.8|4349.8|4351.8|4345.8|11
1730298770000|2024-10-30 14:32:50|4351.5|4345.5|4351.1|4345.1|4351.5|4345.5|4349.5|4343.5|9
1730298780000|2024-10-30 14:33:00|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351|4345|11
1730298790000|2024-10-30 14:33:10|4351|4345|4349|4343|4351.5|4345.5|4349|4343|4
1730298800000|2024-10-30 14:33:20|4349.1|4343.1|4347.5|4341.5|4349.5|4343.5|4347.5|4341.5|10
1730298810000|2024-10-30 14:33:30|4347.1|4341.1|4347.5|4341.5|4348|4342|4346.5|4340.5|5
1730298820000|2024-10-30 14:33:40|4348|4342|4347.5|4341.5|4348.5|4342.5|4346.8|4340.8|7
1730298830000|2024-10-30 14:33:50|4347.1|4341.1|4344.5|4338.5|4347.1|4341.1|4344.5|4338.5|25
1730298840000|2024-10-30 14:34:00|4344.1|4338.1|4342.8|4336.8|4344.6|4338.6|4342.8|4336.8|8
1730298850000|2024-10-30 14:34:10|4342.3|4336.3|4347.3|4341.3|4347.3|4341.3|4342.3|4336.3|18
1730298860000|2024-10-30 14:34:20|4347.8|4341.8|4349.1|4343.1|4349.1|4343.1|4347.1|4341.1|15
1730298870000|2024-10-30 14:34:30|4347.1|4341.1|4346.1|4340.1|4347.1|4341.1|4345.1|4339.1|5
1730298880000|2024-10-30 14:34:40|4345.1|4339.1|4342.1|4336.1|4345.1|4339.1|4342.1|4336.1|30
1730298890000|2024-10-30 14:34:50|4341.8|4335.8|4343.1|4337.1|4343.1|4337.1|4341|4335|25
1730298900000|2024-10-30 14:35:00|4342.4|4336.4|4342.1|4336.1|4343.1|4337.1|4341.5|4335.5|17
1730298910000|2024-10-30 14:35:10|4343.1|4337.1|4344|4338|4345.1|4339.1|4343.1|4337.1|17
1730298920000|2024-10-30 14:35:20|4343.6|4337.6|4341.3|4335.3|4344.1|4338.1|4341.1|4335.1|9
1730298930000|2024-10-30 14:35:30|4341.1|4335.1|4342.6|4336.6|4342.6|4336.6|4341.1|4335.1|6
1730298940000|2024-10-30 14:35:40|4343.3|4337.3|4343.6|4337.6|4343.6|4337.6|4343.3|4337.3|0
1730298950000|2024-10-30 14:35:50|4343.8|4337.8|4342.3|4336.3|4344.1|4338.1|4342.1|4336.1|9
1730298960000|2024-10-30 14:36:00|4342.6|4336.6|4342|4336|4343|4337|4342|4336|2
1730298970000|2024-10-30 14:36:10|4341.6|4335.6|4340.5|4334.5|4342|4336|4340.5|4334.5|9
1730298980000|2024-10-30 14:36:20|4340|4334|4343|4337|4343|4337|4340|4334|24
1730298990000|2024-10-30 14:36:30|4343.1|4337.1|4342.5|4336.5|4343.5|4337.5|4342.1|4336.1|6
1730299000000|2024-10-30 14:36:40|4341.5|4335.5|4339.1|4333.1|4341.5|4335.5|4339.1|4333.1|17
1730299010000|2024-10-30 14:36:50|4339.5|4333.5|4339.1|4333.1|4340.5|4334.5|4339.1|4333.1|16
1730299020000|2024-10-30 14:37:00|4339|4333|4338.1|4332.1|4339.1|4333.1|4337.6|4331.6|16
1730299030000|2024-10-30 14:37:10|4338.3|4332.3|4338.1|4332.1|4339.3|4333.3|4338.1|4332.1|5
1730299040000|2024-10-30 14:37:20|4338.3|4332.3|4338.3|4332.3|4339.3|4333.3|4338.3|4332.3|2
1730299050000|2024-10-30 14:37:30|4338.4|4332.4|4338.8|4332.8|4339.1|4333.1|4338.4|4332.4|0
1730299060000|2024-10-30 14:37:40|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4338.1|4332.1|21
1730299070000|2024-10-30 14:37:50|4338.1|4332.1|4337.1|4331.1|4338.1|4332.1|4337.1|4331.1|3
1730299080000|2024-10-30 14:38:00|4337.5|4331.5|4339.1|4333.1|4339.1|4333.1|4337.5|4331.5|14
1730299090000|2024-10-30 14:38:10|4338.8|4332.8|4339.3|4333.3|4339.6|4333.6|4338.8|4332.8|5
1730299100000|2024-10-30 14:38:20|4339.1|4333.1|4338.8|4332.8|4339.5|4333.5|4338.8|4332.8|0
1730299110000|2024-10-30 14:38:30|4339.1|4333.1|4338.1|4332.1|4340.1|4334.1|4337.6|4331.6|36
1730299120000|2024-10-30 14:38:40|4338.3|4332.3|4338.8|4332.8|4339.5|4333.5|4338.1|4332.1|0
1730299130000|2024-10-30 14:38:50|4339.1|4333.1|4338.1|4332.1|4339.1|4333.1|4337.6|4331.6|7
1730299140000|2024-10-30 14:39:00|4339.1|4333.1|4339.5|4333.5|4339.5|4333.5|4339.1|4333.1|5
1730299150000|2024-10-30 14:39:10|4339.1|4333.1|4336.1|4330.1|4339.8|4333.8|4336.1|4330.1|19
1730299160000|2024-10-30 14:39:20|4336.5|4330.5|4336.8|4330.8|4336.8|4330.8|4335.5|4329.5|15
1730299170000|2024-10-30 14:39:30|4337.1|4331.1|4338.6|4332.6|4338.6|4332.6|4337.1|4331.1|2
1730299180000|2024-10-30 14:39:40|4339|4333|4338|4332|4339|4333|4337.1|4331.1|8
1730299190000|2024-10-30 14:39:50|4337.5|4331.5|4340.1|4334.1|4340.1|4334.1|4337.5|4331.5|7
1730299200000|2024-10-30 14:40:00|4340.5|4334.5|4337.6|4331.6|4340.5|4334.5|4337.6|4331.6|20
1730299210000|2024-10-30 14:40:10|4337.1|4331.1|4340.1|4334.1|4340.1|4334.1|4336.6|4330.6|5
1730299220000|2024-10-30 14:40:20|4340|4334|4340.1|4334.1|4340.1|4334.1|4339.5|4333.5|11
1730299230000|2024-10-30 14:40:30|4340.5|4334.5|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|20
1730299240000|2024-10-30 14:40:40|4340|4334|4340.1|4334.1|4340.5|4334.5|4339.5|4333.5|8
1730299250000|2024-10-30 14:40:50|4340|4334|4342.5|4336.5|4342.5|4336.5|4340|4334|4
1730299260000|2024-10-30 14:41:00|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|7
1730299270000|2024-10-30 14:41:10|4341.1|4335.1|4339.5|4333.5|4341.5|4335.5|4339.5|4333.5|2
1730299280000|2024-10-30 14:41:20|4340.2|4334.2|4340.1|4334.1|4340.2|4334.2|4340.1|4334.1|5
1730299290000|2024-10-30 14:41:30|4340.3|4334.3|4340.1|4334.1|4340.5|4334.5|4339.5|4333.5|11
1730299300000|2024-10-30 14:41:40|4340|4334|4339.5|4333.5|4340.1|4334.1|4339.5|4333.5|5
1730299310000|2024-10-30 14:41:50|4338.1|4332.1|4338.5|4332.5|4338.5|4332.5|4337.5|4331.5|13
1730299320000|2024-10-30 14:42:00|4338.8|4332.8|4339|4333|4339.5|4333.5|4338.8|4332.8|10
1730299330000|2024-10-30 14:42:10|4339.1|4333.1|4340.1|4334.1|4340.5|4334.5|4338.5|4332.5|8
1730299340000|2024-10-30 14:42:20|4340.5|4334.5|4339.5|4333.5|4341.5|4335.5|4339.5|4333.5|17
1730299350000|2024-10-30 14:42:30|4339.1|4333.1|4340.1|4334.1|4341|4335|4339.1|4333.1|29
1730299360000|2024-10-30 14:42:40|4340.5|4334.5|4340.1|4334.1|4342|4336|4339.5|4333.5|36
1730299370000|2024-10-30 14:42:50|4340.5|4334.5|4339.5|4333.5|4340.5|4334.5|4339.5|4333.5|3
1730299380000|2024-10-30 14:43:00|4340|4334|4344.5|4338.5|4344.5|4338.5|4340|4334|10
1730299390000|2024-10-30 14:43:10|4345.5|4339.5|4345.5|4339.5|4346|4340|4345.5|4339.5|10
1730299400000|2024-10-30 14:43:20|4344.5|4338.5|4344.5|4338.5|4345.1|4339.1|4344.5|4338.5|9
1730299410000|2024-10-30 14:43:30|4345.5|4339.5|4343.5|4337.5|4345.5|4339.5|4343.5|4337.5|25
1730299420000|2024-10-30 14:43:40|4342|4336|4343.5|4337.5|4343.5|4337.5|4341.5|4335.5|12
1730299430000|2024-10-30 14:43:50|4343.1|4337.1|4342.5|4336.5|4343.1|4337.1|4342.5|4336.5|12
1730299440000|2024-10-30 14:44:00|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|7
1730299450000|2024-10-30 14:44:10|4343.6|4337.6|4343.5|4337.5|4344.5|4338.5|4343.5|4337.5|7
1730299460000|2024-10-30 14:44:20|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4
1730299470000|2024-10-30 14:44:30|4342.1|4336.1|4343.1|4337.1|4343.5|4337.5|4341.5|4335.5|22
1730299480000|2024-10-30 14:44:40|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343|4337|1
1730299490000|2024-10-30 14:44:50|4344|4338|4344.5|4338.5|4345|4339|4344|4338|6
1730299500000|2024-10-30 14:45:00|4343.5|4337.5|4346.1|4340.1|4346.3|4340.3|4343.5|4337.5|9
1730299510000|2024-10-30 14:45:10|4345.5|4339.5|4347.5|4341.5|4347.5|4341.5|4345.5|4339.5|24
1730299520000|2024-10-30 14:45:20|4346.8|4340.8|4346.5|4340.5|4347.1|4341.1|4346.5|4340.5|7
1730299530000|2024-10-30 14:45:30|4345.5|4339.5|4343.5|4337.5|4345.5|4339.5|4343.5|4337.5|29
1730299540000|2024-10-30 14:45:40|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|23
1730299550000|2024-10-30 14:45:50|4342.2|4336.2|4340.1|4334.1|4342.2|4336.2|4340.1|4334.1|12
1730299560000|2024-10-30 14:46:00|4340.5|4334.5|4341.5|4335.5|4341.5|4335.5|4340.5|4334.5|6
1730299570000|2024-10-30 14:46:10|4341.8|4335.8|4342.5|4336.5|4343|4337|4341.8|4335.8|3
1730299580000|2024-10-30 14:46:20|4343|4337|4342.5|4336.5|4343.5|4337.5|4342.5|4336.5|9
1730299590000|2024-10-30 14:46:30|4341.5|4335.5|4344.1|4338.1|4344.1|4338.1|4341.5|4335.5|24
1730299600000|2024-10-30 14:46:40|4344|4338|4348.5|4342.5|4348.6|4342.6|4343.5|4337.5|141
1730299610000|2024-10-30 14:46:50|4348.2|4342.2|4348|4342|4348.2|4342.2|4347.5|4341.5|6
1730299620000|2024-10-30 14:47:00|4348.1|4342.1|4350.5|4344.5|4350.5|4344.5|4348|4342|21
1730299630000|2024-10-30 14:47:10|4350.3|4344.3|4350.1|4344.1|4350.5|4344.5|4349.5|4343.5|8
1730299640000|2024-10-30 14:47:20|4350.5|4344.5|4351.1|4345.1|4352|4346|4349.5|4343.5|8
1730299650000|2024-10-30 14:47:30|4351.5|4345.5|4351.6|4345.6|4351.6|4345.6|4351.1|4345.1|8
1730299660000|2024-10-30 14:47:40|4352|4346|4350.5|4344.5|4352|4346|4350.5|4344.5|14
1730299670000|2024-10-30 14:47:50|4351|4345|4350.5|4344.5|4351.5|4345.5|4350.5|4344.5|5
1730299680000|2024-10-30 14:48:00|4351.3|4345.3|4350.6|4344.6|4352.1|4346.1|4350.6|4344.6|5
1730299690000|2024-10-30 14:48:10|4351|4345|4349|4343|4351|4345|4349|4343|8
1730299700000|2024-10-30 14:48:20|4348.5|4342.5|4349|4343|4349.5|4343.5|4347.5|4341.5|6
1730299710000|2024-10-30 14:48:30|4349.1|4343.1|4348.5|4342.5|4349.5|4343.5|4348.1|4342.1|2
1730299720000|2024-10-30 14:48:40|4348.1|4342.1|4348.5|4342.5|4349.1|4343.1|4348.1|4342.1|8
1730299730000|2024-10-30 14:48:50|4348.8|4342.8|4349|4343|4350|4344|4348.6|4342.6|8
1730299740000|2024-10-30 14:49:00|4349.1|4343.1|4351|4345|4351.5|4345.5|4349.1|4343.1|6
1730299750000|2024-10-30 14:49:10|4350.6|4344.6|4350.1|4344.1|4350.6|4344.6|4350.1|4344.1|6
1730299760000|2024-10-30 14:49:20|4350.5|4344.5|4349.5|4343.5|4350.6|4344.6|4349.1|4343.1|13
1730299770000|2024-10-30 14:49:30|4349.1|4343.1|4347.5|4341.5|4349.1|4343.1|4347.1|4341.1|5
1730299780000|2024-10-30 14:49:40|4347.1|4341.1|4347.1|4341.1|4347.5|4341.5|4346|4340|12
1730299790000|2024-10-30 14:49:50|4347|4341|4346.1|4340.1|4347|4341|4346|4340|5
1730299800000|2024-10-30 14:50:00|4345.8|4339.8|4347.1|4341.1|4348|4342|4345.8|4339.8|5
1730299810000|2024-10-30 14:50:10|4347.6|4341.6|4346.1|4340.1|4348.3|4342.3|4346.1|4340.1|9
1730299820000|2024-10-30 14:50:20|4345.8|4339.8|4347|4341|4347.5|4341.5|4345.8|4339.8|3
1730299830000|2024-10-30 14:50:30|4346.1|4340.1|4345.6|4339.6|4346.1|4340.1|4345.1|4339.1|7
1730299840000|2024-10-30 14:50:40|4345.3|4339.3|4347.1|4341.1|4347.1|4341.1|4345.3|4339.3|1
1730299850000|2024-10-30 14:50:50|4346.8|4340.8|4349|4343|4349.1|4343.1|4346.1|4340.1|7
1730299860000|2024-10-30 14:51:00|4349.1|4343.1|4346.5|4340.5|4349.1|4343.1|4346.1|4340.1|3
1730299870000|2024-10-30 14:51:10|4346.1|4340.1|4347.5|4341.5|4348|4342|4346.1|4340.1|8
1730299880000|2024-10-30 14:51:20|4348|4342|4348|4342|4348|4342|4347|4341|15
1730299890000|2024-10-30 14:51:30|4347.8|4341.8|4348|4342|4348.1|4342.1|4347.1|4341.1|2
1730299900000|2024-10-30 14:51:40|4347.6|4341.6|4347.5|4341.5|4348.1|4342.1|4347.5|4341.5|0
1730299910000|2024-10-30 14:51:50|4348.1|4342.1|4347.6|4341.6|4348.1|4342.1|4347.6|4341.6|4
1730299920000|2024-10-30 14:52:00|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|3
1730299930000|2024-10-30 14:52:10|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|16
1730299940000|2024-10-30 14:52:20|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4347.5|4341.5|18
1730299950000|2024-10-30 14:52:30|4348.1|4342.1|4348.5|4342.5|4348.5|4342.5|4347.5|4341.5|13
1730299960000|2024-10-30 14:52:40|4347.5|4341.5|4347.5|4341.5|4348.5|4342.5|4347.5|4341.5|9
1730299970000|2024-10-30 14:52:50|4347.8|4341.8|4347.5|4341.5|4348.5|4342.5|4347.5|4341.5|4
1730299980000|2024-10-30 14:53:00|4347.6|4341.6|4347.5|4341.5|4348.1|4342.1|4347.5|4341.5|10
1730299990000|2024-10-30 14:53:10|4349|4343|4349|4343|4349|4343|4349|4343|3
1730300000000|2024-10-30 14:53:20|4349.1|4343.1|4349.3|4343.3|4350|4344|4349.1|4343.1|1
1730300010000|2024-10-30 14:53:30|4349.6|4343.6|4349|4343|4349.6|4343.6|4346.6|4340.6|16
1730300020000|2024-10-30 14:53:40|4348.6|4342.6|4346.1|4340.1|4349|4343|4346.1|4340.1|8
1730300030000|2024-10-30 14:53:50|4346.5|4340.5|4345.1|4339.1|4346.5|4340.5|4345.1|4339.1|32
1730300040000|2024-10-30 14:54:00|4344.5|4338.5|4341.5|4335.5|4344.5|4338.5|4341.5|4335.5|10
1730300050000|2024-10-30 14:54:10|4342.5|4336.5|4342|4336|4342.5|4336.5|4342|4336|12
1730300060000|2024-10-30 14:54:20|4341.8|4335.8|4341.5|4335.5|4342.2|4336.2|4341.5|4335.5|6
1730300070000|2024-10-30 14:54:30|4340.5|4334.5|4340.5|4334.5|4341.5|4335.5|4340.5|4334.5|7
1730300080000|2024-10-30 14:54:40|4341|4335|4341.1|4335.1|4341.5|4335.5|4341|4335|3
1730300090000|2024-10-30 14:54:50|4341.5|4335.5|4336.5|4330.5|4341.5|4335.5|4336.5|4330.5|323
1730300100000|2024-10-30 14:55:00|4336.6|4330.6|4335.8|4329.8|4337.1|4331.1|4334.2|4328.2|181
1730300110000|2024-10-30 14:55:10|4336.2|4330.2|4336.8|4330.8|4337.2|4331.2|4335.7|4329.7|5
1730300120000|2024-10-30 14:55:20|4337.2|4331.2|4338.2|4332.2|4338.2|4332.2|4336.2|4330.2|9
1730300130000|2024-10-30 14:55:30|4337.8|4331.8|4337.2|4331.2|4338|4332|4336.8|4330.8|5
1730300140000|2024-10-30 14:55:40|4336.8|4330.8|4336.7|4330.7|4337.2|4331.2|4336.2|4330.2|15
1730300150000|2024-10-30 14:55:50|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|4337.2|4331.2|3
1730300160000|2024-10-30 14:56:00|4337.5|4331.5|4336.7|4330.7|4340.7|4334.7|4336.7|4330.7|25
1730300170000|2024-10-30 14:56:10|4336.2|4330.2|4335.8|4329.8|4336.8|4330.8|4334.8|4328.8|13
1730300180000|2024-10-30 14:56:20|4335.7|4329.7|4335.2|4329.2|4335.8|4329.8|4334.2|4328.2|7
1730300190000|2024-10-30 14:56:30|4334.8|4328.8|4335|4329|4336.2|4330.2|4334.8|4328.8|13
1730300200000|2024-10-30 14:56:40|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|4335.8|4329.8|2
1730300210000|2024-10-30 14:56:50|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4334.8|4328.8|4
1730300220000|2024-10-30 14:57:00|4335.8|4329.8|4334.8|4328.8|4335.8|4329.8|4334.7|4328.7|22
1730300230000|2024-10-30 14:57:10|4334.2|4328.2|4334.3|4328.3|4335.2|4329.2|4334.2|4328.2|18
1730300240000|2024-10-30 14:57:20|4334.2|4328.2|4333.7|4327.7|4334.2|4328.2|4332.8|4326.8|15
1730300250000|2024-10-30 14:57:30|4333.5|4327.5|4333.8|4327.8|4334.2|4328.2|4333.2|4327.2|8
1730300260000|2024-10-30 14:57:40|4333.5|4327.5|4333.8|4327.8|4334.2|4328.2|4333.3|4327.3|6
1730300270000|2024-10-30 14:57:50|4333.5|4327.5|4332.2|4326.2|4333.5|4327.5|4332.2|4326.2|6
1730300280000|2024-10-30 14:58:00|4332.8|4326.8|4332.7|4326.7|4333.8|4327.8|4332.2|4326.2|18
1730300290000|2024-10-30 14:58:10|4332.5|4326.5|4333.2|4327.2|4334.2|4328.2|4332.5|4326.5|2
1730300300000|2024-10-30 14:58:20|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.3|4327.3|3
1730300310000|2024-10-30 14:58:30|4333.7|4327.7|4333.7|4327.7|4333.8|4327.8|4333.7|4327.7|6
1730300320000|2024-10-30 14:58:40|4333.8|4327.8|4334.7|4328.7|4334.7|4328.7|4333.7|4327.7|6
1730300330000|2024-10-30 14:58:50|4334.8|4328.8|4335.7|4329.7|4337.2|4331.2|4334.8|4328.8|9
1730300340000|2024-10-30 14:59:00|4335.3|4329.3|4335.7|4329.7|4335.8|4329.8|4334.8|4328.8|8
1730300350000|2024-10-30 14:59:10|4335.8|4329.8|4336.7|4330.7|4336.8|4330.8|4335.3|4329.3|4
1730300360000|2024-10-30 14:59:20|4336.8|4330.8|4335.8|4329.8|4336.8|4330.8|4335.8|4329.8|0
1730300370000|2024-10-30 14:59:30|4335.2|4329.2|4335.8|4329.8|4337.5|4331.5|4334.8|4328.8|31
1730300380000|2024-10-30 14:59:40|4336.3|4330.3|4335.2|4329.2|4336.3|4330.3|4335.2|4329.2|9
1730300390000|2024-10-30 14:59:50|4335.7|4329.7|4334.2|4328.2|4336.2|4330.2|4334.2|4328.2|6
1730300400000|2024-10-30 15:00:00|4333.8|4327.8|4338.7|4332.7|4338.8|4332.8|4333.8|4327.8|14
1730300410000|2024-10-30 15:00:10|4338.8|4332.8|4341.2|4335.2|4341.7|4335.7|4338.8|4332.8|8
1730300420000|2024-10-30 15:00:20|4339.8|4333.8|4339.8|4333.8|4341.3|4335.3|4339.8|4333.8|14
1730300430000|2024-10-30 15:00:30|4339.5|4333.5|4341.2|4335.2|4341.8|4335.8|4338.8|4332.8|16
1730300440000|2024-10-30 15:00:40|4340.8|4334.8|4342.7|4336.7|4342.8|4336.8|4340.8|4334.8|10
1730300450000|2024-10-30 15:00:50|4342.2|4336.2|4340.2|4334.2|4342.2|4336.2|4340.2|4334.2|10
1730300460000|2024-10-30 15:01:00|4339.7|4333.7|4341.3|4335.3|4341.7|4335.7|4339.7|4333.7|19
1730300470000|2024-10-30 15:01:10|4341.5|4335.5|4341.2|4335.2|4342.8|4336.8|4341.2|4335.2|11
1730300480000|2024-10-30 15:01:20|4340.8|4334.8|4340.2|4334.2|4340.8|4334.8|4340.2|4334.2|4
1730300490000|2024-10-30 15:01:30|4340.3|4334.3|4342.3|4336.3|4342.3|4336.3|4340.3|4334.3|11
1730300500000|2024-10-30 15:01:40|4341.8|4335.8|4340.2|4334.2|4341.8|4335.8|4339.7|4333.7|16
1730300510000|2024-10-30 15:01:50|4339.7|4333.7|4338.8|4332.8|4339.7|4333.7|4338.7|4332.7|3
1730300520000|2024-10-30 15:02:00|4338.2|4332.2|4338.7|4332.7|4339.3|4333.3|4337.8|4331.8|17
1730300530000|2024-10-30 15:02:10|4338.2|4332.2|4337.2|4331.2|4338.2|4332.2|4337.2|4331.2|45
1730300540000|2024-10-30 15:02:20|4337.3|4331.3|4335.2|4329.2|4337.7|4331.7|4335.2|4329.2|8
1730300550000|2024-10-30 15:02:30|4334.8|4328.8|4337.2|4331.2|4338|4332|4334.8|4328.8|5
1730300560000|2024-10-30 15:02:40|4338|4332|4337.2|4331.2|4338|4332|4335.8|4329.8|10
1730300570000|2024-10-30 15:02:50|4336.7|4330.7|4337.2|4331.2|4337.3|4331.3|4336.7|4330.7|50
1730300580000|2024-10-30 15:03:00|4336.8|4330.8|4339.3|4333.3|4339.3|4333.3|4336.8|4330.8|5
1730300590000|2024-10-30 15:03:10|4339.5|4333.5|4339.8|4333.8|4339.8|4333.8|4339.5|4333.5|7
1730300600000|2024-10-30 15:03:20|4339.5|4333.5|4339.2|4333.2|4339.5|4333.5|4339.2|4333.2|6
1730300610000|2024-10-30 15:03:30|||||||||2
1730300620000|2024-10-30 15:03:40|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|4339.8|4333.8|11
1730300630000|2024-10-30 15:03:50|4339.7|4333.7|4339.8|4333.8|4339.8|4333.8|4339.2|4333.2|23
1730300640000|2024-10-30 15:04:00|4340.1|4334.1|4339.2|4333.2|4340.8|4334.8|4339.2|4333.2|8
1730300650000|2024-10-30 15:04:10|4338.7|4332.7|4338.2|4332.2|4338.8|4332.8|4338.2|4332.2|5
1730300660000|2024-10-30 15:04:20|4338.8|4332.8|4340.2|4334.2|4340.2|4334.2|4338.8|4332.8|13
1730300670000|2024-10-30 15:04:30|4340|4334|4340.5|4334.5|4340.5|4334.5|4339.5|4333.5|3
1730300680000|2024-10-30 15:04:40|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.7|4334.7|9
1730300690000|2024-10-30 15:04:50|4340.2|4334.2|4340.7|4334.7|4340.8|4334.8|4339.2|4333.2|11
1730300700000|2024-10-30 15:05:00|4340.2|4334.2|4340.2|4334.2|4341.2|4335.2|4340.2|4334.2|10
1730300710000|2024-10-30 15:05:10|4340.3|4334.3|4340.2|4334.2|4341.7|4335.7|4340.2|4334.2|51
1730300720000|2024-10-30 15:05:20|4339.2|4333.2|4339.7|4333.7|4339.8|4333.8|4339.2|4333.2|13
1730300730000|2024-10-30 15:05:30|4339.2|4333.2|4339.8|4333.8|4340.2|4334.2|4339.2|4333.2|15
1730300740000|2024-10-30 15:05:40|4340.2|4334.2|4338.2|4332.2|4340.2|4334.2|4337.8|4331.8|26
1730300750000|2024-10-30 15:05:50|4338.8|4332.8|4339.2|4333.2|4339.2|4333.2|4337.2|4331.2|43
1730300760000|2024-10-30 15:06:00|4339.7|4333.7|4339.8|4333.8|4340.2|4334.2|4339.7|4333.7|17
1730300770000|2024-10-30 15:06:10|4340.9|4334.9|4342.3|4336.3|4342.3|4336.3|4340.9|4334.9|8
1730300780000|2024-10-30 15:06:20|4341.8|4335.8|4342.3|4336.3|4342.8|4336.8|4341.8|4335.8|11
1730300790000|2024-10-30 15:06:30|4342.7|4336.7|4340.7|4334.7|4342.8|4336.8|4340.7|4334.7|16
1730300800000|2024-10-30 15:06:40|4340.8|4334.8|4340.8|4334.8|4340.8|4334.8|4340.7|4334.7|2
1730300810000|2024-10-30 15:06:50|4340.7|4334.7|4341.2|4335.2|4341.2|4335.2|4340.7|4334.7|6
1730300820000|2024-10-30 15:07:00|4340.2|4334.2|4341.2|4335.2|4341.2|4335.2|4340.2|4334.2|22
1730300830000|2024-10-30 15:07:10|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|4342.2|4336.2|14
1730300840000|2024-10-30 15:07:20|4342.8|4336.8|4344.2|4338.2|4344.7|4338.7|4342.2|4336.2|23
1730300850000|2024-10-30 15:07:30|4343.8|4337.8|4343.2|4337.2|4343.8|4337.8|4343.2|4337.2|29
1730300860000|2024-10-30 15:07:40|4343.7|4337.7|4343.3|4337.3|4343.8|4337.8|4343.2|4337.2|12
1730300870000|2024-10-30 15:07:50|4343.8|4337.8|4343.3|4337.3|4343.8|4337.8|4343.2|4337.2|13
1730300880000|2024-10-30 15:08:00|4343.5|4337.5|4346.2|4340.2|4346.2|4340.2|4343.2|4337.2|15
1730300890000|2024-10-30 15:08:10|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|8
1730300900000|2024-10-30 15:08:20|4345.8|4339.8|4346.8|4340.8|4346.8|4340.8|4345.5|4339.5|9
1730300910000|2024-10-30 15:08:30|4347.2|4341.2|4346.8|4340.8|4347.2|4341.2|4346.2|4340.2|19
1730300920000|2024-10-30 15:08:40|4346.2|4340.2|4348.1|4342.1|4348.5|4342.5|4346.2|4340.2|20
1730300930000|2024-10-30 15:08:50|4347.5|4341.5|4347.5|4341.5|4347.8|4341.8|4347.5|4341.5|16
1730300940000|2024-10-30 15:09:00|||||||||4
1730300950000|2024-10-30 15:09:10|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|4346.5|4340.5|7
1730300960000|2024-10-30 15:09:20|4345.5|4339.5|4346.5|4340.5|4346.5|4340.5|4345|4339|14
1730300970000|2024-10-30 15:09:30|4346.6|4340.6|4350|4344|4350|4344|4346.6|4340.6|15
1730300980000|2024-10-30 15:09:40|4349.8|4343.8|4350.1|4344.1|4350.1|4344.1|4349.5|4343.5|8
1730300990000|2024-10-30 15:09:50|4350.5|4344.5|4349.5|4343.5|4350.5|4344.5|4349.5|4343.5|16
1730301000000|2024-10-30 15:10:00|4349.1|4343.1|4352|4346|4352.1|4346.1|4349.1|4343.1|24
1730301010000|2024-10-30 15:10:10|4351.6|4345.6|4351.5|4345.5|4352.1|4346.1|4351.5|4345.5|6
1730301020000|2024-10-30 15:10:20|4352|4346|4356|4350|4356.1|4350.1|4352|4346|49
1730301030000|2024-10-30 15:10:30|4355.1|4349.1|4356.5|4350.5|4356.5|4350.5|4355.1|4349.1|17
1730301040000|2024-10-30 15:10:40|4357|4351|4356.1|4350.1|4357|4351|4355.5|4349.5|14
1730301050000|2024-10-30 15:10:50|4356.5|4350.5|4356|4350|4356.6|4350.6|4355.5|4349.5|7
1730301060000|2024-10-30 15:11:00|4356.1|4350.1|4357|4351|4358.1|4352.1|4356.1|4350.1|35
1730301070000|2024-10-30 15:11:10|4357.5|4351.5|4358.6|4352.6|4358.6|4352.6|4357.5|4351.5|9
1730301080000|2024-10-30 15:11:20|4359|4353|4358.5|4352.5|4359|4353|4358|4352|7
1730301090000|2024-10-30 15:11:30|4358.8|4352.8|4357.8|4351.8|4359.1|4353.1|4357.8|4351.8|11
1730301100000|2024-10-30 15:11:40|4357.6|4351.6|4357.6|4351.6|4357.8|4351.8|4357.5|4351.5|16
1730301110000|2024-10-30 15:11:50|4357.5|4351.5|4360.9|4354.9|4360.9|4354.9|4357.5|4351.5|37
1730301120000|2024-10-30 15:12:00|4360.8|4354.8|4360.4|4354.4|4360.9|4354.9|4359.3|4353.3|27
1730301130000|2024-10-30 15:12:10|4360.3|4354.3|4359.8|4353.8|4360.4|4354.4|4359.3|4353.3|22
1730301140000|2024-10-30 15:12:20|4359.6|4353.6|4360.1|4354.1|4360.3|4354.3|4359.1|4353.1|28
1730301150000|2024-10-30 15:12:30|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|4360.8|4354.8|6
1730301160000|2024-10-30 15:12:40|4361.4|4355.4|4360.8|4354.8|4361.8|4355.8|4360.8|4354.8|12
1730301170000|2024-10-30 15:12:50|4361.3|4355.3|4360.8|4354.8|4361.3|4355.3|4360.8|4354.8|3
1730301180000|2024-10-30 15:13:00|4361.1|4355.1|4361.8|4355.8|4361.8|4355.8|4360.8|4354.8|14
1730301190000|2024-10-30 15:13:10|4361.1|4355.1|4360.3|4354.3|4361.1|4355.1|4359.9|4353.9|16
1730301200000|2024-10-30 15:13:20|4359.9|4353.9|4361.3|4355.3|4361.8|4355.8|4359.9|4353.9|14
1730301210000|2024-10-30 15:13:30|4360.8|4354.8|4359.8|4353.8|4360.8|4354.8|4358.4|4352.4|59
1730301220000|2024-10-30 15:13:40|4361.4|4355.4|4360.3|4354.3|4361.4|4355.4|4359.8|4353.8|14
1730301230000|2024-10-30 15:13:50|4359.8|4353.8|4362.3|4356.3|4363.8|4357.8|4359.8|4353.8|27
1730301240000|2024-10-30 15:14:00|4362.1|4356.1|4360.1|4354.1|4362.4|4356.4|4360.1|4354.1|27
1730301250000|2024-10-30 15:14:10|4359.8|4353.8|4360.3|4354.3|4360.3|4354.3|4359.1|4353.1|28
1730301260000|2024-10-30 15:14:20|4360.1|4354.1|4358.1|4352.1|4360.1|4354.1|4357.4|4351.4|64
1730301270000|2024-10-30 15:14:30|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|4357.8|4351.8|0
1730301280000|2024-10-30 15:14:40|4358.1|4352.1|4358.1|4352.1|4358.1|4352.1|4357.8|4351.8|7
1730301290000|2024-10-30 15:14:50|4358.3|4352.3|4357.8|4351.8|4358.3|4352.3|4357.5|4351.5|11
1730301300000|2024-10-30 15:15:00|4358.1|4352.1|4360.8|4354.8|4360.8|4354.8|4358.1|4352.1|6
1730301310000|2024-10-30 15:15:10|4360.6|4354.6|4361|4355|4361.3|4355.3|4360.1|4354.1|9
1730301320000|2024-10-30 15:15:20|4360.5|4354.5|4358.1|4352.1|4360.5|4354.5|4358.1|4352.1|9
1730301330000|2024-10-30 15:15:30|4358.4|4352.4|4358.8|4352.8|4358.8|4352.8|4358.4|4352.4|9
1730301340000|2024-10-30 15:15:40|4359.8|4353.8|4359.8|4353.8|4359.8|4353.8|4359.1|4353.1|8
1730301350000|2024-10-30 15:15:50|4358.1|4352.1|4357.8|4351.8|4358.1|4352.1|4357.8|4351.8|18
1730301360000|2024-10-30 15:16:00|4358.1|4352.1|4359.1|4353.1|4359.1|4353.1|4358.1|4352.1|54
1730301370000|2024-10-30 15:16:10|4359.5|4353.5|4361.1|4355.1|4361.1|4355.1|4359.5|4353.5|61
1730301380000|2024-10-30 15:16:20|4360.8|4354.8|4360.5|4354.5|4360.8|4354.8|4360.5|4354.5|8
1730301390000|2024-10-30 15:16:30|4360.6|4354.6|4360.8|4354.8|4360.8|4354.8|4360.5|4354.5|12
1730301400000|2024-10-30 15:16:40|4361.1|4355.1|4358|4352|4361.1|4355.1|4358|4352|22
1730301410000|2024-10-30 15:16:50|4357.5|4351.5|4358.5|4352.5|4358.5|4352.5|4357.5|4351.5|9
1730301420000|2024-10-30 15:17:00|4358.8|4352.8|4360.5|4354.5|4361.1|4355.1|4358.8|4352.8|16
1730301430000|2024-10-30 15:17:10|4360.6|4354.6|4359.5|4353.5|4361.6|4355.6|4359.5|4353.5|34
1730301440000|2024-10-30 15:17:20|||||||||5
1730301450000|2024-10-30 15:17:30|4359.1|4353.1|4359|4353|4359.5|4353.5|4358.5|4352.5|19
1730301460000|2024-10-30 15:17:40|4358.5|4352.5|4358.1|4352.1|4359|4353|4357.5|4351.5|21
1730301470000|2024-10-30 15:17:50|4358.5|4352.5|4357.5|4351.5|4360.1|4354.1|4357.5|4351.5|10
1730301480000|2024-10-30 15:18:00|4357.1|4351.1|4360.5|4354.5|4360.6|4354.6|4357.1|4351.1|12
1730301490000|2024-10-30 15:18:10|4359.8|4353.8|4358.6|4352.6|4359.8|4353.8|4358.1|4352.1|9
1730301500000|2024-10-30 15:18:20|4359.1|4353.1|4357.8|4351.8|4359.3|4353.3|4357.6|4351.6|15
1730301510000|2024-10-30 15:18:30|4358.1|4352.1|4358.8|4352.8|4358.8|4352.8|4358.1|4352.1|11
1730301520000|2024-10-30 15:18:40|4358.4|4352.4|4359.3|4353.3|4359.3|4353.3|4357.4|4351.4|32
1730301530000|2024-10-30 15:18:50|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.3|4353.3|1
1730301540000|2024-10-30 15:19:00|4359.7|4353.7|4362.9|4356.9|4363.4|4357.4|4359.7|4353.7|16
1730301550000|2024-10-30 15:19:10|4363.3|4357.3|4364.8|4358.8|4364.8|4358.8|4363.3|4357.3|18
1730301560000|2024-10-30 15:19:20|4365.3|4359.3|4364.8|4358.8|4365.4|4359.4|4363.8|4357.8|12
1730301570000|2024-10-30 15:19:30|4364.9|4358.9|4364.4|4358.4|4365.8|4359.8|4364.4|4358.4|11
1730301580000|2024-10-30 15:19:40|4364.3|4358.3|4363.8|4357.8|4364.3|4358.3|4363.8|4357.8|6
1730301590000|2024-10-30 15:19:50|4363.3|4357.3|4363.3|4357.3|4363.8|4357.8|4362.8|4356.8|3
1730301600000|2024-10-30 15:20:00|4363.4|4357.4|4364.8|4358.8|4364.9|4358.9|4362.6|4356.6|10
1730301610000|2024-10-30 15:20:10|4364.9|4358.9|4364.6|4358.6|4365.4|4359.4|4364.4|4358.4|13
1730301620000|2024-10-30 15:20:20|4364.8|4358.8|4362.8|4356.8|4364.8|4358.8|4362.3|4356.3|12
1730301630000|2024-10-30 15:20:30|4362.9|4356.9|4360.4|4354.4|4362.9|4356.9|4360.4|4354.4|7
1730301640000|2024-10-30 15:20:40|4360.9|4354.9|4360.4|4354.4|4361.4|4355.4|4360.4|4354.4|7
1730301650000|2024-10-30 15:20:50|4360.1|4354.1|4359.4|4353.4|4360.1|4354.1|4359.4|4353.4|3
1730301660000|2024-10-30 15:21:00|4359.6|4353.6|4358.3|4352.3|4360.4|4354.4|4357.1|4351.1|79
1730301670000|2024-10-30 15:21:10|4357.4|4351.4|4359.4|4353.4|4359.8|4353.8|4357.4|4351.4|63
1730301680000|2024-10-30 15:21:20|4359.1|4353.1|4358.4|4352.4|4359.4|4353.4|4358.4|4352.4|3
1730301690000|2024-10-30 15:21:30|4358.6|4352.6|4359.3|4353.3|4359.3|4353.3|4358.4|4352.4|4
1730301700000|2024-10-30 15:21:40|4359.4|4353.4|4358.4|4352.4|4359.8|4353.8|4358.4|4352.4|70
1730301710000|2024-10-30 15:21:50|4358.8|4352.8|4358.8|4352.8|4358.8|4352.8|4357.3|4351.3|12
1730301720000|2024-10-30 15:22:00|4359.3|4353.3|4359.3|4353.3|4359.8|4353.8|4359.1|4353.1|16
1730301730000|2024-10-30 15:22:10|4359.8|4353.8|4362.3|4356.3|4362.4|4356.4|4359.8|4353.8|22
1730301740000|2024-10-30 15:22:20|4361.8|4355.8|4361.4|4355.4|4361.8|4355.8|4360.8|4354.8|8
1730301750000|2024-10-30 15:22:30|4361.3|4355.3|4360.8|4354.8|4361.8|4355.8|4360.8|4354.8|6
1730301770000|2024-10-30 15:22:50|4360.9|4354.9|4361.1|4355.1|4361.1|4355.1|4360.8|4354.8|8
1730301780000|2024-10-30 15:23:00|4360.8|4354.8|4362.8|4356.8|4364.8|4358.8|4360.8|4354.8|21
1730301790000|2024-10-30 15:23:10|4362.9|4356.9|4364.3|4358.3|4364.3|4358.3|4362.9|4356.9|3
1730301800000|2024-10-30 15:23:20|4363.9|4357.9|4364.8|4358.8|4364.8|4358.8|4363.4|4357.4|6
1730301810000|2024-10-30 15:23:30|4364.9|4358.9|4364.4|4358.4|4365.1|4359.1|4364.4|4358.4|8
1730301820000|2024-10-30 15:23:40|4363.9|4357.9|4363.4|4357.4|4363.9|4357.9|4363.3|4357.3|1
1730301830000|2024-10-30 15:23:50|4364.4|4358.4|4363.4|4357.4|4364.8|4358.8|4363.4|4357.4|11
1730301840000|2024-10-30 15:24:00|4363.9|4357.9|4363.4|4357.4|4364.4|4358.4|4363.4|4357.4|14
1730301850000|2024-10-30 15:24:10|4362.8|4356.8|4360.8|4354.8|4362.8|4356.8|4360.4|4354.4|17
1730301860000|2024-10-30 15:24:20|4360.4|4354.4|4362.4|4356.4|4362.4|4356.4|4359.8|4353.8|7
1730301870000|2024-10-30 15:24:30|4362.9|4356.9|4361.9|4355.9|4362.9|4356.9|4361.9|4355.9|8
1730301880000|2024-10-30 15:24:40|4362.3|4356.3|4362.4|4356.4|4362.4|4356.4|4362.3|4356.3|2
1730301890000|2024-10-30 15:24:50|4362.6|4356.6|4362.9|4356.9|4362.9|4356.9|4362.6|4356.6|7
1730301900000|2024-10-30 15:25:00|4363.1|4357.1|4364.3|4358.3|4364.6|4358.6|4363.1|4357.1|6
1730301910000|2024-10-30 15:25:10|4364.4|4358.4|4366.9|4360.9|4366.9|4360.9|4364.4|4358.4|28
1730301920000|2024-10-30 15:25:20|4366.4|4360.4|4367.1|4361.1|4368.1|4362.1|4365.8|4359.8|28
1730301930000|2024-10-30 15:25:30|4367.6|4361.6|4367.4|4361.4|4368.1|4362.1|4367.1|4361.1|9
1730301940000|2024-10-30 15:25:40|4367.1|4361.1|4369.6|4363.6|4369.6|4363.6|4367.1|4361.1|20
1730301950000|2024-10-30 15:25:50|4370.1|4364.1|4372.1|4366.1|4372.1|4366.1|4370.1|4364.1|15
1730301960000|2024-10-30 15:26:00|4371.9|4365.9|4371.4|4365.4|4372.1|4366.1|4371.1|4365.1|21
1730301970000|2024-10-30 15:26:10|4371.1|4365.1|4371.1|4365.1|4371.6|4365.6|4371.1|4365.1|36
1730301990000|2024-10-30 15:26:30|4372.7|4366.7|4372.2|4366.2|4373.1|4367.1|4371.7|4365.7|236
1730302000000|2024-10-30 15:26:40|4372.1|4366.1|4372.7|4366.7|4373.1|4367.1|4372.1|4366.1|9
1730302010000|2024-10-30 15:26:50|4370.7|4364.7|4371.2|4365.2|4371.2|4365.2|4370.7|4364.7|34
1730302020000|2024-10-30 15:27:00|4371.3|4365.3|4372.7|4366.7|4372.7|4366.7|4371.3|4365.3|16
1730302030000|2024-10-30 15:27:10|4373.1|4367.1|4374.7|4368.7|4375.2|4369.2|4373.1|4367.1|30
1730302040000|2024-10-30 15:27:20|4375.1|4369.1|4375.1|4369.1|4375.2|4369.2|4374.3|4368.3|16
1730302050000|2024-10-30 15:27:30|4375.2|4369.2|4374.7|4368.7|4375.3|4369.3|4374.3|4368.3|6
1730302060000|2024-10-30 15:27:40|4375.7|4369.7|4376.1|4370.1|4376.1|4370.1|4375.1|4369.1|29
1730302070000|2024-10-30 15:27:50|4377.1|4371.1|4378.3|4372.3|4379.6|4373.6|4377.1|4371.1|45
1730302080000|2024-10-30 15:28:00|4377.6|4371.6|4379.6|4373.6|4379.7|4373.7|4377.6|4371.6|51
1730302090000|2024-10-30 15:28:10|4379.7|4373.7|4379.1|4373.1|4379.7|4373.7|4379.1|4373.1|10
1730302100000|2024-10-30 15:28:20|4379.2|4373.2|4380.1|4374.1|4380.2|4374.2|4379.2|4373.2|10
1730302110000|2024-10-30 15:28:30|4379.1|4373.1|4378.1|4372.1|4379.1|4373.1|4378.1|4372.1|19
1730302120000|2024-10-30 15:28:40|4378.2|4372.2|4382.2|4376.2|4382.6|4376.6|4378.2|4372.2|20
1730302130000|2024-10-30 15:28:50|4382.6|4376.6|4383.1|4377.1|4383.1|4377.1|4381.5|4375.5|31
1730302140000|2024-10-30 15:29:00|4383.2|4377.2|4385.1|4379.1|4385.1|4379.1|4383.1|4377.1|56
1730302150000|2024-10-30 15:29:10|4384.7|4378.7|4384.4|4378.4|4385.1|4379.1|4383.7|4377.7|27
1730302160000|2024-10-30 15:29:20|4384.3|4378.3|4381.6|4375.6|4384.3|4378.3|4381.4|4375.4|27
1730302170000|2024-10-30 15:29:30|4381.4|4375.4|4382.4|4376.4|4382.4|4376.4|4381.4|4375.4|11
1730302180000|2024-10-30 15:29:40|4382.9|4376.9|4383.4|4377.4|4383.4|4377.4|4382.4|4376.4|10
1730302190000|2024-10-30 15:29:50|4382.9|4376.9|4382.6|4376.6|4383.1|4377.1|4382.3|4376.3|15
1730302200000|2024-10-30 15:30:00|4382.9|4376.9|4383.1|4377.1|4383.1|4377.1|4382.9|4376.9|37
1730302210000|2024-10-30 15:30:10|4383.8|4377.8|4383.8|4377.8|4385.4|4379.4|4383.4|4377.4|69
1730302220000|2024-10-30 15:30:20|4383.9|4377.9|4382.1|4376.1|4384.4|4378.4|4381.4|4375.4|15
1730302230000|2024-10-30 15:30:30|4381.8|4375.8|4381.4|4375.4|4382.1|4376.1|4381.4|4375.4|3
1730302240000|2024-10-30 15:30:40|4382.5|4376.5|4382.1|4376.1|4386.1|4380.1|4382.1|4376.1|129
1730302250000|2024-10-30 15:30:50|4381.9|4375.9|4379.4|4373.4|4381.9|4375.9|4379.4|4373.4|17
1730302260000|2024-10-30 15:31:00|4379.1|4373.1|4379.4|4373.4|4379.4|4373.4|4378.1|4372.1|13
1730302270000|2024-10-30 15:31:10|4378.7|4372.7|4378.1|4372.1|4379.4|4373.4|4377.9|4371.9|34
1730302280000|2024-10-30 15:31:20|4377.9|4371.9|4375.9|4369.9|4378.1|4372.1|4375.4|4369.4|20
1730302290000|2024-10-30 15:31:30|4376.4|4370.4|4380.3|4374.3|4380.3|4374.3|4376.4|4370.4|32
1730302300000|2024-10-30 15:31:40|4381.1|4375.1|4380.1|4374.1|4381.4|4375.4|4379.1|4373.1|38
1730302310000|2024-10-30 15:31:50|4380.4|4374.4|4383.1|4377.1|4383.1|4377.1|4380.1|4374.1|15
1730302320000|2024-10-30 15:32:00|4383.4|4377.4|4383.4|4377.4|4384.1|4378.1|4383.1|4377.1|23
1730302330000|2024-10-30 15:32:10|4383.1|4377.1|4382.6|4376.6|4383.1|4377.1|4381.6|4375.6|46
1730302340000|2024-10-30 15:32:20|4382.4|4376.4|4379.4|4373.4|4382.4|4376.4|4379.4|4373.4|17
1730302350000|2024-10-30 15:32:30|4378.9|4372.9|4378.4|4372.4|4379.1|4373.1|4378.1|4372.1|14
1730302360000|2024-10-30 15:32:40|4378.7|4372.7|4378.4|4372.4|4379.4|4373.4|4378.4|4372.4|10
1730302370000|2024-10-30 15:32:50|||||||||3
1730302380000|2024-10-30 15:33:00|4378.6|4372.6|4378.9|4372.9|4380.1|4374.1|4378.6|4372.6|11
1730302390000|2024-10-30 15:33:10|4379.1|4373.1|4378.6|4372.6|4380.1|4374.1|4378.6|4372.6|16
1730302400000|2024-10-30 15:33:20|4378.8|4372.8|4376.4|4370.4|4378.8|4372.8|4374.6|4368.6|22
1730302410000|2024-10-30 15:33:30|4377.1|4371.1|4378.1|4372.1|4378.4|4372.4|4376.1|4370.1|18
1730302420000|2024-10-30 15:33:40|4378.4|4372.4|4376.6|4370.6|4378.4|4372.4|4376.4|4370.4|10
1730302430000|2024-10-30 15:33:50|4376.9|4370.9|4373.8|4367.8|4377.1|4371.1|4373.8|4367.8|15
1730302440000|2024-10-30 15:34:00|4373.6|4367.6|4372.4|4366.4|4374.1|4368.1|4372.1|4366.1|38
1730302450000|2024-10-30 15:34:10|4371.6|4365.6|4370.9|4364.9|4371.6|4365.6|4370.9|4364.9|20
1730302460000|2024-10-30 15:34:20|4371.1|4365.1|4371.1|4365.1|4373.6|4367.6|4371.1|4365.1|20
1730302470000|2024-10-30 15:34:30|4371.4|4365.4|4370.1|4364.1|4371.4|4365.4|4370.1|4364.1|15
1730302480000|2024-10-30 15:34:40|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|3
1730302490000|2024-10-30 15:34:50|4371.1|4365.1|4369.8|4363.8|4371.1|4365.1|4368.8|4362.8|16
1730302500000|2024-10-30 15:35:00|4369.4|4363.4|4367.9|4361.9|4369.4|4363.4|4365.8|4359.8|41
1730302510000|2024-10-30 15:35:10|4368.4|4362.4|4368.9|4362.9|4369.4|4363.4|4368.4|4362.4|9
1730302520000|2024-10-30 15:35:20|4368.8|4362.8|4370.8|4364.8|4370.8|4364.8|4368.8|4362.8|5
1730302530000|2024-10-30 15:35:30|4370.4|4364.4|4369.9|4363.9|4371.1|4365.1|4369.4|4363.4|33
1730302540000|2024-10-30 15:35:40|4369.8|4363.8|4371.4|4365.4|4371.8|4365.8|4369.8|4363.8|61
1730302550000|2024-10-30 15:35:50|4369.8|4363.8|4370.4|4364.4|4370.4|4364.4|4368.5|4362.5|82
1730302560000|2024-10-30 15:36:00|4370.6|4364.6|4370.4|4364.4|4370.6|4364.6|4369.8|4363.8|18
1730302570000|2024-10-30 15:36:10|4370.3|4364.3|4369.4|4363.4|4370.3|4364.3|4368.4|4362.4|11
1730302580000|2024-10-30 15:36:20|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|0
1730302590000|2024-10-30 15:36:30|4369.4|4363.4|4371.1|4365.1|4371.4|4365.4|4369.4|4363.4|12
1730302600000|2024-10-30 15:36:40|4370.4|4364.4|4369.8|4363.8|4371.3|4365.3|4369.8|4363.8|10
1730302610000|2024-10-30 15:36:50|4369.1|4363.1|4368.3|4362.3|4369.3|4363.3|4367.3|4361.3|14
1730302620000|2024-10-30 15:37:00|4368.4|4362.4|4370.4|4364.4|4370.4|4364.4|4368.4|4362.4|7
1730302630000|2024-10-30 15:37:10|4370.8|4364.8|4370.9|4364.9|4370.9|4364.9|4370.8|4364.8|4
1730302640000|2024-10-30 15:37:20|4371.1|4365.1|4371.3|4365.3|4371.4|4365.4|4370.4|4364.4|12
1730302650000|2024-10-30 15:37:30|4370.9|4364.9|4373.6|4367.6|4373.6|4367.6|4370.9|4364.9|10
1730302660000|2024-10-30 15:37:40|4373.4|4367.4|4373.6|4367.6|4373.9|4367.9|4373.4|4367.4|7
1730302670000|2024-10-30 15:37:50|4373.4|4367.4|4371.4|4365.4|4373.4|4367.4|4371.4|4365.4|12
1730302680000|2024-10-30 15:38:00|4372.4|4366.4|4373.3|4367.3|4374.1|4368.1|4372.4|4366.4|7
1730302690000|2024-10-30 15:38:10|4373.4|4367.4|4372.9|4366.9|4373.4|4367.4|4372.9|4366.9|5
1730302700000|2024-10-30 15:38:20|4372.8|4366.8|4371.4|4365.4|4372.8|4366.8|4371.4|4365.4|2
1730302710000|2024-10-30 15:38:30|4370.9|4364.9|4369.8|4363.8|4371.1|4365.1|4369.1|4363.1|28
1730302720000|2024-10-30 15:38:40|4370.1|4364.1|4370.4|4364.4|4370.4|4364.4|4369.8|4363.8|36
1730302730000|2024-10-30 15:38:50|4370.8|4364.8|4370.9|4364.9|4370.9|4364.9|4370.8|4364.8|21
1730302740000|2024-10-30 15:39:00|4370.6|4364.6|4371.4|4365.4|4371.4|4365.4|4370.4|4364.4|6
1730302750000|2024-10-30 15:39:10|4371.1|4365.1|4372.4|4366.4|4372.4|4366.4|4371.1|4365.1|2
1730302760000|2024-10-30 15:39:20|4372.1|4366.1|4372.4|4366.4|4372.4|4366.4|4371.9|4365.9|8
1730302770000|2024-10-30 15:39:30|4372.1|4366.1|4371.9|4365.9|4372.4|4366.4|4371.9|4365.9|5
1730302780000|2024-10-30 15:39:40|4372.3|4366.3|4370.8|4364.8|4372.4|4366.4|4370.8|4364.8|9
1730302790000|2024-10-30 15:39:50|4370.1|4364.1|4370.6|4364.6|4370.6|4364.6|4370.1|4364.1|9
1730302800000|2024-10-30 15:40:00|4371.1|4365.1|4370.8|4364.8|4371.4|4365.4|4370.8|4364.8|5
1730302810000|2024-10-30 15:40:10|4371.4|4365.4|4371.9|4365.9|4372.4|4366.4|4371.4|4365.4|7
1730302820000|2024-10-30 15:40:20|4372.4|4366.4|4372.8|4366.8|4372.8|4366.8|4372.1|4366.1|0
1730302830000|2024-10-30 15:40:30|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|3
1730302840000|2024-10-30 15:40:40|4373.1|4367.1|4372.4|4366.4|4374.1|4368.1|4372.4|4366.4|9
1730302850000|2024-10-30 15:40:50|4372.8|4366.8|4373.1|4367.1|4373.1|4367.1|4372.4|4366.4|3
1730302860000|2024-10-30 15:41:00|4373.4|4367.4|4374.4|4368.4|4374.4|4368.4|4373.4|4367.4|7
1730302880000|2024-10-30 15:41:20|4374.3|4368.3|4373.8|4367.8|4374.8|4368.8|4373.8|4367.8|17
1730302890000|2024-10-30 15:41:30|4374.1|4368.1|4375.8|4369.8|4375.8|4369.8|4374.1|4368.1|21
1730302900000|2024-10-30 15:41:40|4375.4|4369.4|4375.8|4369.8|4375.8|4369.8|4375.4|4369.4|5
1730302910000|2024-10-30 15:41:50|4375.3|4369.3|4374.8|4368.8|4375.8|4369.8|4374.8|4368.8|15
1730302920000|2024-10-30 15:42:00|4375.8|4369.8|4377.8|4371.8|4377.8|4371.8|4375.8|4369.8|9
1730302930000|2024-10-30 15:42:10|4377.4|4371.4|4377.8|4371.8|4378.4|4372.4|4377.4|4371.4|6
1730302940000|2024-10-30 15:42:20|4378.1|4372.1|4376.4|4370.4|4378.3|4372.3|4376.4|4370.4|63
1730302950000|2024-10-30 15:42:30|4376.8|4370.8|4375.8|4369.8|4376.8|4370.8|4375.8|4369.8|7
1730302960000|2024-10-30 15:42:40|4374.8|4368.8|4374.4|4368.4|4374.8|4368.8|4374.4|4368.4|15
1730302970000|2024-10-30 15:42:50|4374.8|4368.8|4374.8|4368.8|4375.5|4369.5|4374.8|4368.8|6
1730302980000|2024-10-30 15:43:00|4375.1|4369.1|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|11
1730302990000|2024-10-30 15:43:10|4376.9|4370.9|4377.4|4371.4|4377.8|4371.8|4376.9|4370.9|14
1730303000000|2024-10-30 15:43:20|4377.1|4371.1|4374.4|4368.4|4377.1|4371.1|4373.9|4367.9|24
1730303010000|2024-10-30 15:43:30|4374.8|4368.8|4374.4|4368.4|4374.9|4368.9|4374.4|4368.4|12
1730303020000|2024-10-30 15:43:40|4374.8|4368.8|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|1
1730303030000|2024-10-30 15:43:50|4374.3|4368.3|4373.9|4367.9|4374.3|4368.3|4373.4|4367.4|17
1730303040000|2024-10-30 15:44:00|4374.1|4368.1|4374.9|4368.9|4375.4|4369.4|4374.1|4368.1|4
1730303050000|2024-10-30 15:44:10|4375.4|4369.4|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|1
1730303060000|2024-10-30 15:44:20|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|3
1730303070000|2024-10-30 15:44:30|4373.8|4367.8|4374.8|4368.8|4374.8|4368.8|4372.3|4366.3|19
1730303080000|2024-10-30 15:44:40|||||||||300
1730303090000|2024-10-30 15:44:50|4373.8|4367.8|4374.9|4368.9|4374.9|4368.9|4373.8|4367.8|8
1730303100000|2024-10-30 15:45:00|4375.1|4369.1|4374.8|4368.8|4375.3|4369.3|4373.8|4367.8|20
1730303110000|2024-10-30 15:45:10|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1730303120000|2024-10-30 15:45:20|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|0
1730303130000|2024-10-30 15:45:30|4374.4|4368.4|4374.8|4368.8|4374.8|4368.8|4374.4|4368.4|2
1730303140000|2024-10-30 15:45:40|4375.8|4369.8|4375.9|4369.9|4375.9|4369.9|4375.4|4369.4|142
1730303150000|2024-10-30 15:45:50|4375.8|4369.8|4376.4|4370.4|4376.4|4370.4|4375.8|4369.8|4
1730303160000|2024-10-30 15:46:00|4377.4|4371.4|4375.9|4369.9|4377.4|4371.4|4375.6|4369.6|29
1730303170000|2024-10-30 15:46:10|4376.1|4370.1|4376.4|4370.4|4376.4|4370.4|4376.1|4370.1|2
1730303180000|2024-10-30 15:46:20|4376.3|4370.3|4375.9|4369.9|4376.3|4370.3|4375.9|4369.9|76
1730303190000|2024-10-30 15:46:30|4376.1|4370.1|4376.4|4370.4|4377.1|4371.1|4375.9|4369.9|24
1730303200000|2024-10-30 15:46:40|4375.8|4369.8|4375.4|4369.4|4375.8|4369.8|4375.4|4369.4|9
1730303210000|2024-10-30 15:46:50|4375.3|4369.3|4373.8|4367.8|4375.3|4369.3|4373.8|4367.8|19
1730303220000|2024-10-30 15:47:00|4373.4|4367.4|4373.8|4367.8|4375.4|4369.4|4373.4|4367.4|18
1730303230000|2024-10-30 15:47:10|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|2
1730303240000|2024-10-30 15:47:20|4372.8|4366.8|4370.8|4364.8|4372.8|4366.8|4370.8|4364.8|53
1730303250000|2024-10-30 15:47:30|4371.3|4365.3|4372.8|4366.8|4372.8|4366.8|4371.3|4365.3|103
1730303260000|2024-10-30 15:47:40|4372.9|4366.9|4373.8|4367.8|4374.4|4368.4|4372.9|4366.9|7
1730303270000|2024-10-30 15:47:50|4373.4|4367.4|4372.8|4366.8|4373.8|4367.8|4372.8|4366.8|5
1730303280000|2024-10-30 15:48:00|4371.4|4365.4|4371.8|4365.8|4372.4|4366.4|4371.4|4365.4|46
1730303290000|2024-10-30 15:48:10|4372.1|4366.1|4370.8|4364.8|4372.3|4366.3|4370.8|4364.8|7
1730303300000|2024-10-30 15:48:20|||||||||2
1730303310000|2024-10-30 15:48:30|4370.3|4364.3|4368.5|4362.5|4370.3|4364.3|4368.5|4362.5|46
1730303320000|2024-10-30 15:48:40|4368.6|4362.6|4370.3|4364.3|4370.3|4364.3|4368.6|4362.6|31
1730303330000|2024-10-30 15:48:50|4369.8|4363.8|4369.4|4363.4|4369.8|4363.8|4368.4|4362.4|14
1730303340000|2024-10-30 15:49:00|4370.1|4364.1|4371.4|4365.4|4371.4|4365.4|4370.1|4364.1|21
1730303350000|2024-10-30 15:49:10|4370.4|4364.4|4368.4|4362.4|4370.4|4364.4|4368.4|4362.4|23
1730303360000|2024-10-30 15:49:20|4368.3|4362.3|4368.8|4362.8|4368.8|4362.8|4368.3|4362.3|11
1730303370000|2024-10-30 15:49:30|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4
1730303380000|2024-10-30 15:49:40|4369.6|4363.6|4370.8|4364.8|4370.8|4364.8|4369.4|4363.4|111
1730303390000|2024-10-30 15:49:50|4369.8|4363.8|4369.8|4363.8|4370.3|4364.3|4369.8|4363.8|6
1730303400000|2024-10-30 15:50:00|4370.3|4364.3|4372.8|4366.8|4372.9|4366.9|4370.3|4364.3|9
1730303410000|2024-10-30 15:50:10|4372.9|4366.9|4374.4|4368.4|4374.4|4368.4|4372.8|4366.8|8
1730303420000|2024-10-30 15:50:20|4375.1|4369.1|4375.9|4369.9|4376.3|4370.3|4375.1|4369.1|19
1730303430000|2024-10-30 15:50:30|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4
1730303440000|2024-10-30 15:50:40|4377.1|4371.1|4377.4|4371.4|4378.1|4372.1|4376.1|4370.1|12
1730303450000|2024-10-30 15:50:50|4377.1|4371.1|4379.1|4373.1|4379.1|4373.1|4377.1|4371.1|58
1730303460000|2024-10-30 15:51:00|4379.3|4373.3|4380.1|4374.1|4381.4|4375.4|4379.1|4373.1|50
1730303470000|2024-10-30 15:51:10|4379.7|4373.7|4379.1|4373.1|4379.7|4373.7|4379.1|4373.1|11
1730303480000|2024-10-30 15:51:20|4380.4|4374.4|4378.3|4372.3|4380.6|4374.6|4378.3|4372.3|33
1730303490000|2024-10-30 15:51:30|4378.7|4372.7|4379.7|4373.7|4379.7|4373.7|4378.2|4372.2|5
1730303500000|2024-10-30 15:51:40|4380.1|4374.1|4381.1|4375.1|4381.1|4375.1|4380.1|4374.1|11
1730303510000|2024-10-30 15:51:50|4380.4|4374.4|4380.1|4374.1|4380.6|4374.6|4380.1|4374.1|17
1730303520000|2024-10-30 15:52:00|4381.1|4375.1|4378.1|4372.1|4381.1|4375.1|4378.1|4372.1|12
1730303530000|2024-10-30 15:52:10|4379.1|4373.1|4379.1|4373.1|4379.2|4373.2|4379.1|4373.1|8
1730303540000|2024-10-30 15:52:20|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|5
1730303550000|2024-10-30 15:52:30|4380.7|4374.7|4379.7|4373.7|4382.1|4376.1|4379.7|4373.7|70
1730303560000|2024-10-30 15:52:40|4380.7|4374.7|4380.1|4374.1|4380.7|4374.7|4380.1|4374.1|6
1730303570000|2024-10-30 15:52:50|4380.6|4374.6|4380.7|4374.7|4380.7|4374.7|4380.6|4374.6|3
1730303580000|2024-10-30 15:53:00|4381.2|4375.2|4381.1|4375.1|4381.7|4375.7|4381.1|4375.1|15
1730303590000|2024-10-30 15:53:10|4381.7|4375.7|4381.1|4375.1|4381.7|4375.7|4381.1|4375.1|7
1730303600000|2024-10-30 15:53:20|4380.7|4374.7|4379.6|4373.6|4380.7|4374.7|4379.6|4373.6|11
1730303610000|2024-10-30 15:53:30|4379.1|4373.1|4379.1|4373.1|4379.6|4373.6|4378.1|4372.1|31
1730303620000|2024-10-30 15:53:40|4379.4|4373.4|4379.6|4373.6|4379.6|4373.6|4379.4|4373.4|4
1730303630000|2024-10-30 15:53:50|4379.2|4373.2|4379.1|4373.1|4379.6|4373.6|4378.6|4372.6|11
1730303640000|2024-10-30 15:54:00|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|4378.1|4372.1|26
1730303650000|2024-10-30 15:54:10|4379.1|4373.1|4378.6|4372.6|4379.6|4373.6|4378.6|4372.6|7
1730303660000|2024-10-30 15:54:20|4378.7|4372.7|4380.1|4374.1|4380.1|4374.1|4378.7|4372.7|6
1730303670000|2024-10-30 15:54:30|4379.5|4373.5|4378.9|4372.9|4379.5|4373.5|4378.6|4372.6|3
1730303680000|2024-10-30 15:54:40|4378.8|4372.8|4377.8|4371.8|4378.8|4372.8|4377.4|4371.4|16
1730303690000|2024-10-30 15:54:50|4377.9|4371.9|4378.1|4372.1|4378.1|4372.1|4377.4|4371.4|9
1730303700000|2024-10-30 15:55:00|||||||||1
1730303710000|2024-10-30 15:55:10|4378.4|4372.4|4378.1|4372.1|4378.4|4372.4|4378.1|4372.1|4
1730303720000|2024-10-30 15:55:20|4378.4|4372.4|4378.4|4372.4|4378.8|4372.8|4377.8|4371.8|19
1730303730000|2024-10-30 15:55:30|4378.8|4372.8|4379.4|4373.4|4379.8|4373.8|4378.1|4372.1|11
1730303740000|2024-10-30 15:55:40|4379.9|4373.9|4380.1|4374.1|4380.1|4374.1|4379.8|4373.8|3
1730303750000|2024-10-30 15:55:50|4380.4|4374.4|4379.4|4373.4|4380.8|4374.8|4378.4|4372.4|107
1730303760000|2024-10-30 15:56:00|4379.6|4373.6|4379.9|4373.9|4380.4|4374.4|4379.4|4373.4|9
1730303770000|2024-10-30 15:56:10|4379.8|4373.8|4380.8|4374.8|4380.8|4374.8|4379.8|4373.8|3
1730303780000|2024-10-30 15:56:20|4380.4|4374.4|4380.4|4374.4|4380.8|4374.8|4380.4|4374.4|0
1730303790000|2024-10-30 15:56:30|4380.1|4374.1|4379.8|4373.8|4380.4|4374.4|4379.8|4373.8|7
1730303800000|2024-10-30 15:56:40|4380.1|4374.1|4378.4|4372.4|4380.1|4374.1|4378.1|4372.1|16
1730303810000|2024-10-30 15:56:50|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|6
1730303820000|2024-10-30 15:57:00|4379.1|4373.1|4379.8|4373.8|4379.9|4373.9|4379.1|4373.1|4
1730303830000|2024-10-30 15:57:10|4379.9|4373.9|4379.1|4373.1|4380.1|4374.1|4379.1|4373.1|5
1730303840000|2024-10-30 15:57:20|4378.1|4372.1|4378.1|4372.1|4378.4|4372.4|4378.1|4372.1|14
1730303850000|2024-10-30 15:57:30|4377.9|4371.9|4378.4|4372.4|4378.4|4372.4|4377.1|4371.1|3
1730303860000|2024-10-30 15:57:40|4378.1|4372.1|4378.9|4372.9|4379.1|4373.1|4377.8|4371.8|11
1730303870000|2024-10-30 15:57:50|4378.2|4372.2|4380.1|4374.1|4380.1|4374.1|4378.2|4372.2|3
1730303880000|2024-10-30 15:58:00|||||||||18
1730303890000|2024-10-30 15:58:10|||||||||15
1730303900000|2024-10-30 15:58:20|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|4379.1|4373.1|4
1730303920000|2024-10-30 15:58:40|4379.9|4373.9|4379.1|4373.1|4380.1|4374.1|4379.1|4373.1|12
1730303930000|2024-10-30 15:58:50|4378.7|4372.7|4378.1|4372.1|4379.1|4373.1|4378.1|4372.1|11
1730303940000|2024-10-30 15:59:00|4378.3|4372.3|4380.1|4374.1|4380.1|4374.1|4378.3|4372.3|28
1730303950000|2024-10-30 15:59:10|4379.7|4373.7|4380.1|4374.1|4380.1|4374.1|4379.7|4373.7|5
1730303960000|2024-10-30 15:59:20|4379.7|4373.7|4378.7|4372.7|4380.1|4374.1|4378.7|4372.7|5
1730303970000|2024-10-30 15:59:30|4379.1|4373.1|4379.2|4373.2|4379.2|4373.2|4378.7|4372.7|3
1730303980000|2024-10-30 15:59:40|4379.1|4373.1|4380.1|4374.1|4380.1|4374.1|4379.1|4373.1|7
1730303990000|2024-10-30 15:59:50|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|4379.7|4373.7|9
1730304000000|2024-10-30 16:00:00|4380.1|4374.1|4380.7|4374.7|4381.7|4375.7|4380.1|4374.1|26
1730304010000|2024-10-30 16:00:10|4381.1|4375.1|4380.7|4374.7|4381.2|4375.2|4380.7|4374.7|8
1730304020000|2024-10-30 16:00:20|4381.1|4375.1|4381.1|4375.1|4381.2|4375.2|4381.1|4375.1|6
1730304030000|2024-10-30 16:00:30|4381.2|4375.2|4384.1|4378.1|4384.1|4378.1|4381.2|4375.2|11
1730304040000|2024-10-30 16:00:40|4384.3|4378.3|4386.1|4380.1|4386.1|4380.1|4384.3|4378.3|34
1730304050000|2024-10-30 16:00:50|4386.2|4380.2|4382.7|4376.7|4386.6|4380.6|4382.6|4376.6|46
1730304060000|2024-10-30 16:01:00|4382.6|4376.6|4380.6|4374.6|4382.7|4376.7|4379.1|4373.1|39
1730304070000|2024-10-30 16:01:10|4381.1|4375.1|4381.7|4375.7|4381.7|4375.7|4381.1|4375.1|3
1730304080000|2024-10-30 16:01:20|4382.1|4376.1|4378.4|4372.4|4382.1|4376.1|4378.4|4372.4|25
1730304090000|2024-10-30 16:01:30|4378.6|4372.6|4377.1|4371.1|4378.6|4372.6|4377.1|4371.1|12
1730304100000|2024-10-30 16:01:40|4376.9|4370.9|4376.4|4370.4|4376.9|4370.9|4376.1|4370.1|19
1730304110000|2024-10-30 16:01:50|4377.4|4371.4|4378.4|4372.4|4378.4|4372.4|4377.4|4371.4|24
1730304120000|2024-10-30 16:02:00|4378.6|4372.6|4379.6|4373.6|4380.1|4374.1|4378.4|4372.4|6
1730304130000|2024-10-30 16:02:10|4379.4|4373.4|4379.6|4373.6|4380.1|4374.1|4379.4|4373.4|13
1730304140000|2024-10-30 16:02:20|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4379.6|4373.6|4
1730304150000|2024-10-30 16:02:30|4379.6|4373.6|4379.6|4373.6|4380.1|4374.1|4379.4|4373.4|7
1730304160000|2024-10-30 16:02:40|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4379.6|4373.6|2
1730304180000|2024-10-30 16:03:00|||||||||27
1730304190000|2024-10-30 16:03:10|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|5
1730304200000|2024-10-30 16:03:20|4379.7|4373.7|4380.1|4374.1|4380.1|4374.1|4379.7|4373.7|1
1730304210000|2024-10-30 16:03:30|4379.7|4373.7|4379.1|4373.1|4379.7|4373.7|4379.1|4373.1|13
1730304220000|2024-10-30 16:03:40|4379.2|4373.2|4379.1|4373.1|4380.1|4374.1|4379.1|4373.1|30
1730304230000|2024-10-30 16:03:50|||||||||2
1730304240000|2024-10-30 16:04:00|4379.3|4373.3|4380.1|4374.1|4380.1|4374.1|4379.3|4373.3|13
1730304250000|2024-10-30 16:04:10|4381.7|4375.7|4380.2|4374.2|4382.2|4376.2|4380.2|4374.2|22
1730304260000|2024-10-30 16:04:20|4380.7|4374.7|4381.7|4375.7|4382.2|4376.2|4380.7|4374.7|1
1730304270000|2024-10-30 16:04:30|4382.1|4376.1|4381.7|4375.7|4382.1|4376.1|4381.2|4375.2|2
1730304280000|2024-10-30 16:04:40|4382.1|4376.1|4383.1|4377.1|4383.1|4377.1|4381.7|4375.7|14
1730304290000|2024-10-30 16:04:50|4382.7|4376.7|4384.1|4378.1|4384.1|4378.1|4382.7|4376.7|5
1730304300000|2024-10-30 16:05:00|4383.7|4377.7|4384.7|4378.7|4385.2|4379.2|4383.1|4377.1|68
1730304310000|2024-10-30 16:05:10|4385.8|4379.8|4385.1|4379.1|4387.6|4381.6|4385.1|4379.1|134
1730304320000|2024-10-30 16:05:20|4384.7|4378.7|4382.7|4376.7|4385.4|4379.4|4382.7|4376.7|16
1730304330000|2024-10-30 16:05:30|4383.1|4377.1|4381.7|4375.7|4383.1|4377.1|4380.7|4374.7|17
1730304340000|2024-10-30 16:05:40|4380.8|4374.8|4380.7|4374.7|4381.7|4375.7|4380.7|4374.7|2
1730304350000|2024-10-30 16:05:50|4381.3|4375.3|4380.7|4374.7|4381.3|4375.3|4380.7|4374.7|7
1730304360000|2024-10-30 16:06:00|4380.3|4374.3|4382.7|4376.7|4382.7|4376.7|4380.1|4374.1|15
1730304370000|2024-10-30 16:06:10|4382.3|4376.3|4383.1|4377.1|4383.3|4377.3|4382.1|4376.1|17
1730304380000|2024-10-30 16:06:20|4382.2|4376.2|4381.1|4375.1|4382.7|4376.7|4381.1|4375.1|23
1730304390000|2024-10-30 16:06:30|4381.2|4375.2|4381.1|4375.1|4381.2|4375.2|4380.1|4374.1|5
1730304400000|2024-10-30 16:06:40|4381.3|4375.3|4381.7|4375.7|4382.1|4376.1|4381.3|4375.3|5
1730304410000|2024-10-30 16:06:50|4381.4|4375.4|4379.7|4373.7|4381.4|4375.4|4379.7|4373.7|11
1730304420000|2024-10-30 16:07:00|4380.1|4374.1|4381.1|4375.1|4381.6|4375.6|4380.1|4374.1|11
1730304430000|2024-10-30 16:07:10|4380.7|4374.7|4381.1|4375.1|4381.1|4375.1|4380.4|4374.4|6
1730304440000|2024-10-30 16:07:20|4380.7|4374.7|4380.1|4374.1|4380.7|4374.7|4380.1|4374.1|7
1730304450000|2024-10-30 16:07:30|4379.9|4373.9|4379.1|4373.1|4379.9|4373.9|4379.1|4373.1|21
1730304460000|2024-10-30 16:07:40|||||||||1
1730304470000|2024-10-30 16:07:50|4378.7|4372.7|4378.7|4372.7|4379.2|4373.2|4378.3|4372.3|12
1730304480000|2024-10-30 16:08:00|4379.3|4373.3|4379.7|4373.7|4379.7|4373.7|4379.2|4373.2|8
1730304490000|2024-10-30 16:08:10|4379.3|4373.3|4379.7|4373.7|4379.7|4373.7|4379.3|4373.3|0
1730304500000|2024-10-30 16:08:20|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4
1730304510000|2024-10-30 16:08:30|4379.7|4373.7|4380.2|4374.2|4380.2|4374.2|4379.1|4373.1|18
1730304520000|2024-10-30 16:08:40|4380.1|4374.1|4380.1|4374.1|4380.7|4374.7|4380.1|4374.1|9
1730304530000|2024-10-30 16:08:50|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|9
1730304540000|2024-10-30 16:09:00|4380.1|4374.1|4378.7|4372.7|4380.7|4374.7|4378.1|4372.1|7
1730304550000|2024-10-30 16:09:10|4379.1|4373.1|4381.1|4375.1|4381.1|4375.1|4378.1|4372.1|6
1730304560000|2024-10-30 16:09:20|4380.7|4374.7|4378.7|4372.7|4380.7|4374.7|4378.7|4372.7|36
1730304570000|2024-10-30 16:09:30|4378.6|4372.6|4377.1|4371.1|4378.6|4372.6|4377.1|4371.1|7
1730304580000|2024-10-30 16:09:40|4376.7|4370.7|4377.1|4371.1|4377.1|4371.1|4376.1|4370.1|20
1730304590000|2024-10-30 16:09:50|4378.1|4372.1|4378.1|4372.1|4378.1|4372.1|4378.1|4372.1|5
1730304600000|2024-10-30 16:10:00|4378.3|4372.3|4378.2|4372.2|4378.3|4372.3|4378.1|4372.1|9
1730304610000|2024-10-30 16:10:10|4378.1|4372.1|4377.7|4371.7|4378.1|4372.1|4377.7|4371.7|5
1730304620000|2024-10-30 16:10:20|4378.1|4372.1|4379.1|4373.1|4379.2|4373.2|4378.1|4372.1|4
1730304630000|2024-10-30 16:10:30|4379.2|4373.2|4379.1|4373.1|4379.2|4373.2|4379.1|4373.1|1
1730304640000|2024-10-30 16:10:40|4379.3|4373.3|4379.7|4373.7|4379.7|4373.7|4379.3|4373.3|5
1730304650000|2024-10-30 16:10:50|4380.1|4374.1|4379.1|4373.1|4380.7|4374.7|4378.7|4372.7|23
1730304660000|2024-10-30 16:11:00|4378.1|4372.1|4377.9|4371.9|4378.1|4372.1|4377.4|4371.4|29
1730304670000|2024-10-30 16:11:10|4378.4|4372.4|4379.4|4373.4|4379.4|4373.4|4378.4|4372.4|8
1730304680000|2024-10-30 16:11:20|4379.1|4373.1|4379.6|4373.6|4380.1|4374.1|4378.9|4372.9|32
1730304690000|2024-10-30 16:11:30|4379.4|4373.4|4379.1|4373.1|4379.4|4373.4|4378.4|4372.4|12
1730304700000|2024-10-30 16:11:40|4379.2|4373.2|4379.1|4373.1|4379.6|4373.6|4379.1|4373.1|10
1730304710000|2024-10-30 16:11:50|4378.1|4372.1|4378.1|4372.1|4378.1|4372.1|4378.1|4372.1|3
1730304720000|2024-10-30 16:12:00|4379.1|4373.1|4379.7|4373.7|4379.7|4373.7|4378.7|4372.7|59
1730304730000|2024-10-30 16:12:10|4379.1|4373.1|4379.6|4373.6|4379.7|4373.7|4379.1|4373.1|8
1730304740000|2024-10-30 16:12:20|4379.4|4373.4|4379.1|4373.1|4379.4|4373.4|4379.1|4373.1|0
1730304760000|2024-10-30 16:12:40|4378.6|4372.6|4379.1|4373.1|4379.1|4373.1|4378.6|4372.6|9
1730304780000|2024-10-30 16:13:00|||||||||1
1730304790000|2024-10-30 16:13:10|4379.2|4373.2|4379.1|4373.1|4380.1|4374.1|4379.1|4373.1|17
1730304800000|2024-10-30 16:13:20|4379.6|4373.6|4379.6|4373.6|4380.1|4374.1|4379.1|4373.1|17
1730304810000|2024-10-30 16:13:30|4379.4|4373.4|4379.1|4373.1|4379.4|4373.4|4378.7|4372.7|7
1730304820000|2024-10-30 16:13:40|4379.7|4373.7|4379.7|4373.7|4380.1|4374.1|4379.7|4373.7|2
1730304830000|2024-10-30 16:13:50|4380.1|4374.1|4379.7|4373.7|4380.1|4374.1|4379.7|4373.7|1
1730304840000|2024-10-30 16:14:00|4380.1|4374.1|4379.7|4373.7|4380.1|4374.1|4379.7|4373.7|1
1730304850000|2024-10-30 16:14:10|4380.1|4374.1|4379.7|4373.7|4380.1|4374.1|4379.7|4373.7|2
1730304860000|2024-10-30 16:14:20|4379.4|4373.4|4379.7|4373.7|4379.7|4373.7|4379.1|4373.1|22
1730304870000|2024-10-30 16:14:30|4379.4|4373.4|4379.1|4373.1|4379.4|4373.4|4379.1|4373.1|3
1730304890000|2024-10-30 16:14:50|4379.7|4373.7|4381.1|4375.1|4381.2|4375.2|4379.7|4373.7|27
1730304900000|2024-10-30 16:15:00|4381.2|4375.2|4380.7|4374.7|4382.1|4376.1|4380.7|4374.7|4
1730304910000|2024-10-30 16:15:10|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|2
1730304920000|2024-10-30 16:15:20|4380.7|4374.7|4381.1|4375.1|4381.3|4375.3|4379.7|4373.7|35
1730304930000|2024-10-30 16:15:30|4380.7|4374.7|4380.7|4374.7|4381.2|4375.2|4380.1|4374.1|63
1730304940000|2024-10-30 16:15:40|4380.3|4374.3|4379.7|4373.7|4380.3|4374.3|4379.7|4373.7|5
1730304950000|2024-10-30 16:15:50|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|4379.3|4373.3|0
1730304960000|2024-10-30 16:16:00|4379.2|4373.2|4378.3|4372.3|4379.3|4373.3|4378.3|4372.3|11
1730304970000|2024-10-30 16:16:10|4379.1|4373.1|4377.7|4371.7|4379.1|4373.1|4377.3|4371.3|1
1730304990000|2024-10-30 16:16:30|4377.1|4371.1|4377.2|4371.2|4377.7|4371.7|4376.7|4370.7|24
1730305000000|2024-10-30 16:16:40|4376.8|4370.8|4377.3|4371.3|4377.3|4371.3|4376.7|4370.7|4
1730305010000|2024-10-30 16:16:50|4377.2|4371.2|4377.2|4371.2|4377.2|4371.2|4376.7|4370.7|16
1730305020000|2024-10-30 16:17:00|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|4377.1|4371.1|2
1730305030000|2024-10-30 16:17:10|4377.2|4371.2|4378.1|4372.1|4378.1|4372.1|4377.2|4371.2|5
1730305040000|2024-10-30 16:17:20|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|5
1730305050000|2024-10-30 16:17:30|4377.3|4371.3|4377.1|4371.1|4377.7|4371.7|4377.1|4371.1|14
1730305060000|2024-10-30 16:17:40|4377.3|4371.3|4378.3|4372.3|4378.3|4372.3|4377.3|4371.3|16
1730305070000|2024-10-30 16:17:50|4379.2|4373.2|4379.3|4373.3|4379.3|4373.3|4379.2|4373.2|2
1730305080000|2024-10-30 16:18:00|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|4380.2|4374.2|6
1730305090000|2024-10-30 16:18:10|4380.3|4374.3|4381.3|4375.3|4381.3|4375.3|4380.3|4374.3|9
1730305110000|2024-10-30 16:18:30|4382.2|4376.2|4381.3|4375.3|4382.2|4376.2|4380.8|4374.8|33
1730305120000|2024-10-30 16:18:40|||||||||9
1730305140000|2024-10-30 16:19:00|||||||||11
1730305150000|2024-10-30 16:19:10|4382.8|4376.8|4382.3|4376.3|4383.7|4377.7|4382.3|4376.3|18
1730305160000|2024-10-30 16:19:20|4382.7|4376.7|4383.1|4377.1|4383.1|4377.1|4382.7|4376.7|8
1730305170000|2024-10-30 16:19:30|4383.2|4377.2|4383.7|4377.7|4383.7|4377.7|4382.9|4376.9|60
1730305180000|2024-10-30 16:19:40|4384.1|4378.1|4383.3|4377.3|4384.1|4378.1|4383.3|4377.3|4
1730305190000|2024-10-30 16:19:50|4383.7|4377.7|4384.3|4378.3|4384.3|4378.3|4383.3|4377.3|15
1730305200000|2024-10-30 16:20:00|||||||||6
1730305210000|2024-10-30 16:20:10|4385.3|4379.3|4388.7|4382.7|4388.7|4382.7|4384.7|4378.7|62
1730305220000|2024-10-30 16:20:20|4389.1|4383.1|4388.3|4382.3|4389.2|4383.2|4388.3|4382.3|24
1730305230000|2024-10-30 16:20:30|4386.3|4380.3|4386.7|4380.7|4386.8|4380.8|4386.3|4380.3|19
1730305240000|2024-10-30 16:20:40|4386.3|4380.3|4386.3|4380.3|4386.7|4380.7|4386.3|4380.3|6
1730305250000|2024-10-30 16:20:50|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.3|4380.3|5
1730305260000|2024-10-30 16:21:00|||||||||4
1730305270000|2024-10-30 16:21:10|||||||||3
1730305280000|2024-10-30 16:21:20|||||||||6
1730305290000|2024-10-30 16:21:30|4387.1|4381.1|4385.7|4379.7|4389.1|4383.1|4385.7|4379.7|17
1730305300000|2024-10-30 16:21:40|4386.4|4380.4|4386.1|4380.1|4386.6|4380.6|4386.1|4380.1|10
1730305310000|2024-10-30 16:21:50|4386.2|4380.2|4386.1|4380.1|4386.2|4380.2|4386.1|4380.1|6
1730305320000|2024-10-30 16:22:00|4386.2|4380.2|4387.1|4381.1|4387.1|4381.1|4386.2|4380.2|14
1730305330000|2024-10-30 16:22:10|4387.3|4381.3|4386.7|4380.7|4387.3|4381.3|4386.7|4380.7|14
1730305340000|2024-10-30 16:22:20|4387.1|4381.1|4387.3|4381.3|4387.3|4381.3|4387.1|4381.1|8
1730305350000|2024-10-30 16:22:30|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|5
1730305360000|2024-10-30 16:22:40|4388.1|4382.1|4388.1|4382.1|4388.2|4382.2|4387.7|4381.7|31
1730305370000|2024-10-30 16:22:50|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|4387.7|4381.7|25
1730305380000|2024-10-30 16:23:00|||||||||6
1730305390000|2024-10-30 16:23:10|4387.3|4381.3|4388.1|4382.1|4388.1|4382.1|4385.7|4379.7|18
1730305400000|2024-10-30 16:23:20|4387.7|4381.7|4387.7|4381.7|4388.1|4382.1|4387.7|4381.7|7
1730305410000|2024-10-30 16:23:30|4388|4382|4389.1|4383.1|4389.1|4383.1|4388|4382|35
1730305420000|2024-10-30 16:23:40|||||||||7
1730305430000|2024-10-30 16:23:50|||||||||27
1730305440000|2024-10-30 16:24:00|4389.6|4383.6|4389.1|4383.1|4389.7|4383.7|4389.1|4383.1|7
1730305450000|2024-10-30 16:24:10|4389.3|4383.3|4389.1|4383.1|4390.1|4384.1|4389.1|4383.1|17
1730305460000|2024-10-30 16:24:20|4389.2|4383.2|4389.1|4383.1|4389.2|4383.2|4389.1|4383.1|6
1730305470000|2024-10-30 16:24:30|4389.2|4383.2|4390.1|4384.1|4390.2|4384.2|4389.1|4383.1|9
1730305480000|2024-10-30 16:24:40|4391.1|4385.1|4390.6|4384.6|4391.3|4385.3|4390.6|4384.6|23
1730305490000|2024-10-30 16:24:50|4390.3|4384.3|4389.3|4383.3|4391.2|4385.2|4389.3|4383.3|28
1730305500000|2024-10-30 16:25:00|4389.2|4383.2|4391.1|4385.1|4391.1|4385.1|4389.1|4383.1|22
1730305510000|2024-10-30 16:25:10|4391.2|4385.2|4388.7|4382.7|4391.2|4385.2|4388.2|4382.2|21
1730305520000|2024-10-30 16:25:20|4389.1|4383.1|4389.2|4383.2|4390.3|4384.3|4389.1|4383.1|14
1730305530000|2024-10-30 16:25:30|4389.3|4383.3|4389.3|4383.3|4389.7|4383.7|4388.2|4382.2|25
1730305540000|2024-10-30 16:25:40|4390.1|4384.1|4388.7|4382.7|4390.2|4384.2|4388.7|4382.7|22
1730305550000|2024-10-30 16:25:50|4388.3|4382.3|4387.1|4381.1|4388.3|4382.3|4387.1|4381.1|8
1730305560000|2024-10-30 16:26:00|4386.7|4380.7|4387.3|4381.3|4388.3|4382.3|4386.3|4380.3|61
1730305570000|2024-10-30 16:26:10|4387.7|4381.7|4387.1|4381.1|4387.7|4381.7|4387.1|4381.1|24
1730305580000|2024-10-30 16:26:20|4387.3|4381.3|4385.7|4379.7|4387.7|4381.7|4385.1|4379.1|25
1730305590000|2024-10-30 16:26:30|4385.6|4379.6|4390|4384|4391.5|4385.5|4384.7|4378.7|74
1730305600000|2024-10-30 16:26:40|4389.6|4383.6|4390.1|4384.1|4390.5|4384.5|4389.5|4383.5|12
1730305610000|2024-10-30 16:26:50|4390.5|4384.5|4392.1|4386.1|4392.1|4386.1|4390.3|4384.3|27
1730305620000|2024-10-30 16:27:00|4392|4386|4392.5|4386.5|4392.5|4386.5|4392|4386|3
1730305630000|2024-10-30 16:27:10|4393|4387|4392|4386|4393.3|4387.3|4392|4386|15
1730305640000|2024-10-30 16:27:20|4392.6|4386.6|4394|4388|4394|4388|4392.6|4386.6|10
1730305650000|2024-10-30 16:27:30|4393.6|4387.6|4394|4388|4395|4389|4393.6|4387.6|42
1730305660000|2024-10-30 16:27:40|4393.5|4387.5|4394.3|4388.3|4394.6|4388.6|4393|4387|21
1730305670000|2024-10-30 16:27:50|4393.6|4387.6|4394.6|4388.6|4394.8|4388.8|4393.6|4387.6|21
1730305680000|2024-10-30 16:28:00|4395|4389|4396|4390|4396|4390|4394.6|4388.6|66
1730305690000|2024-10-30 16:28:10|4395.6|4389.6|4396|4390|4396|4390|4395.6|4389.6|6
1730305700000|2024-10-30 16:28:20|4395.6|4389.6|4396|4390|4396|4390|4395.5|4389.5|41
1730305710000|2024-10-30 16:28:30|4396.3|4390.3|4398|4392|4399|4393|4396.3|4390.3|20
1730305720000|2024-10-30 16:28:40|4398.6|4392.6|4399|4393|4399|4393|4398.6|4392.6|5
1730305730000|2024-10-30 16:28:50|4399.3|4393.3|4398.6|4392.6|4399.6|4393.6|4398.6|4392.6|27
1730305740000|2024-10-30 16:29:00|4398|4392|4397.6|4391.6|4398.6|4392.6|4397.1|4391.1|35
1730305750000|2024-10-30 16:29:10|4396.6|4390.6|4397|4391|4397.1|4391.1|4396.6|4390.6|10
1730305760000|2024-10-30 16:29:20|4397.1|4391.1|4397|4391|4397.1|4391.1|4396.6|4390.6|8
1730305770000|2024-10-30 16:29:30|4396.6|4390.6|4396.1|4390.1|4397|4391|4396|4390|6
1730305780000|2024-10-30 16:29:40|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|4395.6|4389.6|0
1730305790000|2024-10-30 16:29:50|4395|4389|4396|4390|4396.1|4390.1|4394|4388|17
1730305800000|2024-10-30 16:30:00|4395.6|4389.6|4396|4390|4396|4390|4395.6|4389.6|5
1730305810000|2024-10-30 16:30:10|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|4396.6|4390.6|3
1730305820000|2024-10-30 16:30:20|||||||||2
1730305830000|2024-10-30 16:30:30|4396.1|4390.1|4395.6|4389.6|4396.6|4390.6|4395.6|4389.6|15
1730305840000|2024-10-30 16:30:40|4396|4390|4396.6|4390.6|4396.6|4390.6|4396|4390|3
1730305850000|2024-10-30 16:30:50|4397|4391|4396.6|4390.6|4397|4391|4396.6|4390.6|6
1730305860000|2024-10-30 16:31:00|4396.3|4390.3|4395.6|4389.6|4396.3|4390.3|4395.6|4389.6|11
1730305870000|2024-10-30 16:31:10|4396|4390|4395.6|4389.6|4396|4390|4395.6|4389.6|3
1730305880000|2024-10-30 16:31:20|4396.6|4390.6|4395.6|4389.6|4396.6|4390.6|4395.6|4389.6|14
1730305890000|2024-10-30 16:31:30|4395.3|4389.3|4391|4385|4395.3|4389.3|4390.6|4384.6|28
1730305900000|2024-10-30 16:31:40|4390.7|4384.7|4389.5|4383.5|4390.7|4384.7|4388.3|4382.3|35
1730305910000|2024-10-30 16:31:50|4389.1|4383.1|4391|4385|4391|4385|4389|4383|64
1730305920000|2024-10-30 16:32:00|4390.3|4384.3|4390.3|4384.3|4391|4385|4390.3|4384.3|14
1730305930000|2024-10-30 16:32:10|4390.5|4384.5|4390|4384|4391.3|4385.3|4390|4384|9
1730305940000|2024-10-30 16:32:20|4390.5|4384.5|4388|4382|4391|4385|4388|4382|24
1730305950000|2024-10-30 16:32:30|4388.3|4382.3|4388.3|4382.3|4389.5|4383.5|4388.3|4382.3|18
1730305960000|2024-10-30 16:32:40|4388.5|4382.5|4389|4383|4389|4383|4388.5|4382.5|3
1730305970000|2024-10-30 16:32:50|4388.6|4382.6|4389|4383|4389|4383|4388.6|4382.6|1
1730305980000|2024-10-30 16:33:00|4389.3|4383.3|4389.6|4383.6|4390|4384|4388.6|4382.6|5
1730305990000|2024-10-30 16:33:10|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|4390.3|4384.3|3
1730306000000|2024-10-30 16:33:20|4390|4384|4390|4384|4390|4384|4389.6|4383.6|2
1730306010000|2024-10-30 16:33:30|||||||||4
1730306020000|2024-10-30 16:33:40|4390.3|4384.3|4391.3|4385.3|4392|4386|4390.3|4384.3|8
1730306030000|2024-10-30 16:33:50|4390.6|4384.6|4391|4385|4391.3|4385.3|4390.6|4384.6|8
1730306040000|2024-10-30 16:34:00|4390.6|4384.6|4393|4387|4393|4387|4390.6|4384.6|47
1730306050000|2024-10-30 16:34:10|4392.3|4386.3|4393|4387|4393|4387|4392.3|4386.3|16
1730306060000|2024-10-30 16:34:20|4393.5|4387.5|4395|4389|4395|4389|4393.1|4387.1|11
1730306070000|2024-10-30 16:34:30|4394.6|4388.6|4395|4389|4395|4389|4394.6|4388.6|2
1730306080000|2024-10-30 16:34:40|4394|4388|4394|4388|4394.3|4388.3|4394|4388|11
1730306090000|2024-10-30 16:34:50|4395|4389|4394.6|4388.6|4395|4389|4394|4388|17
1730306100000|2024-10-30 16:35:00|4395|4389|4395|4389|4395|4389|4394.6|4388.6|2
1730306110000|2024-10-30 16:35:10|4394.5|4388.5|4394|4388|4395|4389|4394|4388|30
1730306120000|2024-10-30 16:35:20|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|4394.5|4388.5|2
1730306130000|2024-10-30 16:35:30|4394.3|4388.3|4396|4390|4396.3|4390.3|4394.3|4388.3|20
1730306140000|2024-10-30 16:35:40|4395.6|4389.6|4396.6|4390.6|4396.6|4390.6|4395.6|4389.6|12
1730306150000|2024-10-30 16:35:50|4397|4391|4398|4392|4398|4392|4397|4391|5
1730306160000|2024-10-30 16:36:00|4398.6|4392.6|4397.6|4391.6|4398.6|4392.6|4397.6|4391.6|17
1730306170000|2024-10-30 16:36:10|4397.9|4391.9|4398|4392|4398.6|4392.6|4397.5|4391.5|54
1730306180000|2024-10-30 16:36:20|4398.5|4392.5|4398.6|4392.6|4398.6|4392.6|4398.1|4392.1|5
1730306190000|2024-10-30 16:36:30|4397.6|4391.6|4397.6|4391.6|4398|4392|4397.6|4391.6|15
1730306200000|2024-10-30 16:36:40|4398|4392|4397.6|4391.6|4398|4392|4397.6|4391.6|3
1730306210000|2024-10-30 16:36:50|4397|4391|4397|4391|4397|4391|4397|4391|9
1730306220000|2024-10-30 16:37:00|4397.6|4391.6|4399.6|4393.6|4399.6|4393.6|4397.6|4391.6|58
1730306230000|2024-10-30 16:37:10|4399|4393|4398.6|4392.6|4399|4393|4398.6|4392.6|23
1730306240000|2024-10-30 16:37:20|4399|4393|4399|4393|4399.6|4393.6|4399|4393|16
1730306250000|2024-10-30 16:37:30|4398.6|4392.6|4398|4392|4398.6|4392.6|4398|4392|4
1730306260000|2024-10-30 16:37:40|4398.3|4392.3|4398|4392|4398.6|4392.6|4398|4392|6
1730306270000|2024-10-30 16:37:50|||||||||2
1730306280000|2024-10-30 16:38:00|4398.1|4392.1|4399.6|4393.6|4399.6|4393.6|4398.1|4392.1|7
1730306290000|2024-10-30 16:38:10|||||||||16
1730306300000|2024-10-30 16:38:20|4399.3|4393.3|4399.6|4393.6|4399.6|4393.6|4399.1|4393.1|26
1730306310000|2024-10-30 16:38:30|4399.5|4393.5|4399.6|4393.6|4399.6|4393.6|4398.6|4392.6|13
1730306320000|2024-10-30 16:38:40|4399.5|4393.5|4398.6|4392.6|4399.5|4393.5|4398.6|4392.6|2
1730306330000|2024-10-30 16:38:50|4399|4393|4399|4393|4399.3|4393.3|4398.6|4392.6|3
1730306340000|2024-10-30 16:39:00|4399.5|4393.5|4399.6|4393.6|4399.6|4393.6|4399.5|4393.5|5
1730306350000|2024-10-30 16:39:10|4399.5|4393.5|4399.6|4393.6|4399.6|4393.6|4399.5|4393.5|34
1730306360000|2024-10-30 16:39:20|4398.6|4392.6|4399|4393|4399|4393|4398.6|4392.6|4
1730306370000|2024-10-30 16:39:30|4398.6|4392.6|4398.6|4392.6|4399.3|4393.3|4398.6|4392.6|9
1730306380000|2024-10-30 16:39:40|4399|4393|4398|4392|4399|4393|4397.5|4391.5|8
1730306390000|2024-10-30 16:39:50|4397.8|4391.8|4397|4391|4397.8|4391.8|4396|4390|8
1730306400000|2024-10-30 16:40:00|4397.3|4391.3|4397.8|4391.8|4398|4392|4397.3|4391.3|7
1730306410000|2024-10-30 16:40:10|4398|4392|4398|4392|4398.3|4392.3|4398|4392|11
1730306420000|2024-10-30 16:40:20|4398.3|4392.3|4398|4392|4398.6|4392.6|4397.8|4391.8|11
1730306430000|2024-10-30 16:40:30|4397.5|4391.5|4398|4392|4398|4392|4397.5|4391.5|2
1730306440000|2024-10-30 16:40:40|4397.6|4391.6|4396|4390|4397.6|4391.6|4396|4390|20
1730306450000|2024-10-30 16:40:50|4396.3|4390.3|4397.8|4391.8|4398|4392|4396.3|4390.3|28
1730306460000|2024-10-30 16:41:00|4397.5|4391.5|4398|4392|4398|4392|4397.3|4391.3|14
1730306470000|2024-10-30 16:41:10|4397.5|4391.5|4398|4392|4398|4392|4397.5|4391.5|3
1730306480000|2024-10-30 16:41:20|4398.6|4392.6|4399.3|4393.3|4399.5|4393.5|4398.6|4392.6|3
1730306490000|2024-10-30 16:41:30|4399.5|4393.5|4399|4393|4399.5|4393.5|4398.6|4392.6|2
1730306500000|2024-10-30 16:41:40|4399.3|4393.3|4399|4393|4399.3|4393.3|4399|4393|2
1730306510000|2024-10-30 16:41:50|4398.3|4392.3|4398.5|4392.5|4398.8|4392.8|4398|4392|20
1730306520000|2024-10-30 16:42:00|4398.3|4392.3|4398.5|4392.5|4398.5|4392.5|4398|4392|20
1730306530000|2024-10-30 16:42:10|4398|4392|4399|4393|4399|4393|4398|4392|3
1730306540000|2024-10-30 16:42:20|4398.6|4392.6|4399.6|4393.6|4399.6|4393.6|4398.6|4392.6|8
1730306560000|2024-10-30 16:42:40|4398.6|4392.6|4399|4393|4399|4393|4398.6|4392.6|21
1730306570000|2024-10-30 16:42:50|4399.3|4393.3|4399.3|4393.3|4399.5|4393.5|4399|4393|3
1730306580000|2024-10-30 16:43:00|4399|4393|4399|4393|4399.3|4393.3|4398.6|4392.6|2
1730306590000|2024-10-30 16:43:10|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|6
1730306600000|2024-10-30 16:43:20|4399|4393|4399|4393|4399|4393|4399|4393|9
1730306610000|2024-10-30 16:43:30|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|1
1730306620000|2024-10-30 16:43:40|4399|4393|4399|4393|4399|4393|4399|4393|0
1730306630000|2024-10-30 16:43:50|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|13
1730306640000|2024-10-30 16:44:00|4397.6|4391.6|4399.3|4393.3|4399.3|4393.3|4397|4391|45
1730306650000|2024-10-30 16:44:10|4399.5|4393.5|4401.6|4395.6|4401.6|4395.6|4399.5|4393.5|37
1730306660000|2024-10-30 16:44:20|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|78
1730306670000|2024-10-30 16:44:30|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4402.5|4396.5|49
1730306680000|2024-10-30 16:44:40|4402.6|4396.6|4402.6|4396.6|4403|4397|4402.6|4396.6|17
1730306690000|2024-10-30 16:44:50|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|4403.3|4397.3|12
1730306700000|2024-10-30 16:45:00|4403.6|4397.6|4402.6|4396.6|4403.6|4397.6|4402.6|4396.6|91
1730306710000|2024-10-30 16:45:10|4403|4397|4402.5|4396.5|4403|4397|4401.6|4395.6|25
1730306720000|2024-10-30 16:45:20|4402.3|4396.3|4401.6|4395.6|4402.6|4396.6|4400.6|4394.6|9
1730306730000|2024-10-30 16:45:30|||||||||22
1730306750000|2024-10-30 16:45:50|4401.5|4395.5|4401.6|4395.6|4401.6|4395.6|4401.5|4395.5|5
1730306760000|2024-10-30 16:46:00|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|163
1730306770000|2024-10-30 16:46:10|4403.3|4397.3|4402.3|4396.3|4403.3|4397.3|4402.3|4396.3|32
1730306780000|2024-10-30 16:46:20|4402.8|4396.8|4401.3|4395.3|4402.8|4396.8|4400.9|4394.9|32
1730306790000|2024-10-30 16:46:30|4401.6|4395.6|4401.6|4395.6|4401.8|4395.8|4401.6|4395.6|4
1730306800000|2024-10-30 16:46:40|4401.3|4395.3|4401.3|4395.3|4401.3|4395.3|4400.9|4394.9|3
1730306810000|2024-10-30 16:46:50|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4399.9|4393.9|2
1730306820000|2024-10-30 16:47:00|4400.6|4394.6|4401.9|4395.9|4401.9|4395.9|4400.3|4394.3|26
1730306830000|2024-10-30 16:47:10|4402.3|4396.3|4402.3|4396.3|4402.6|4396.6|4401.6|4395.6|59
1730306840000|2024-10-30 16:47:20|4402.6|4396.6|4402.3|4396.3|4402.6|4396.6|4402.3|4396.3|3
1730306850000|2024-10-30 16:47:30|||||||||2
1730306860000|2024-10-30 16:47:40|4401.9|4395.9|4402.3|4396.3|4402.3|4396.3|4401.9|4395.9|2
1730306870000|2024-10-30 16:47:50|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.3|4395.3|26
1730306880000|2024-10-30 16:48:00|4400.9|4394.9|4401.3|4395.3|4401.3|4395.3|4400.9|4394.9|8
1730306890000|2024-10-30 16:48:10|4400.3|4394.3|4400.6|4394.6|4400.9|4394.9|4400.3|4394.3|112
1730306900000|2024-10-30 16:48:20|4400.9|4394.9|4400.3|4394.3|4400.9|4394.9|4400.3|4394.3|20
1730306910000|2024-10-30 16:48:30|4399.9|4393.9|4399.6|4393.6|4400.3|4394.3|4399.6|4393.6|6
1730306920000|2024-10-30 16:48:40|4399.9|4393.9|4400.3|4394.3|4400.3|4394.3|4399.9|4393.9|2
1730306930000|2024-10-30 16:48:50|4399.9|4393.9|4399.6|4393.6|4399.9|4393.9|4399.6|4393.6|20
1730306950000|2024-10-30 16:49:10|4399.9|4393.9|4399.9|4393.9|4400.3|4394.3|4399.9|4393.9|9
1730306960000|2024-10-30 16:49:20|4400.3|4394.3|4399.6|4393.6|4400.3|4394.3|4399.6|4393.6|7
1730306970000|2024-10-30 16:49:30|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|2
1730306980000|2024-10-30 16:49:40|4398.9|4392.9|4399.3|4393.3|4399.3|4393.3|4398.8|4392.8|2
1730306990000|2024-10-30 16:49:50|4398.3|4392.3|4399.3|4393.3|4399.3|4393.3|4398.3|4392.3|25
1730307000000|2024-10-30 16:50:00|4399.6|4393.6|4400.6|4394.6|4400.8|4394.8|4399.6|4393.6|6
1730307010000|2024-10-30 16:50:10|4400.3|4394.3|4399.6|4393.6|4400.3|4394.3|4399.6|4393.6|25
1730307020000|2024-10-30 16:50:20|4399.3|4393.3|4399.9|4393.9|4399.9|4393.9|4399.3|4393.3|31
1730307030000|2024-10-30 16:50:30|4399.3|4393.3|4399.3|4393.3|4399.9|4393.9|4399.3|4393.3|10
1730307040000|2024-10-30 16:50:40|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4397.9|4391.9|9
1730307050000|2024-10-30 16:50:50|4397.9|4391.9|4396.9|4390.9|4397.9|4391.9|4396.6|4390.6|30
1730307060000|2024-10-30 16:51:00|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4393.9|4387.9|76
1730307070000|2024-10-30 16:51:10|4396.3|4390.3|4396.3|4390.3|4396.8|4390.8|4396.3|4390.3|11
1730307080000|2024-10-30 16:51:20|4396.9|4390.9|4398.9|4392.9|4398.9|4392.9|4396.9|4390.9|34
1730307100000|2024-10-30 16:51:40|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|13
1730307110000|2024-10-30 16:51:50|4398.8|4392.8|4398.3|4392.3|4398.8|4392.8|4398.3|4392.3|2
1730307120000|2024-10-30 16:52:00|4398.8|4392.8|4399.3|4393.3|4399.3|4393.3|4398.8|4392.8|5
1730307130000|2024-10-30 16:52:10|4398.9|4392.9|4399.3|4393.3|4399.3|4393.3|4398.9|4392.9|1
1730307140000|2024-10-30 16:52:20|4398.9|4392.9|4399.3|4393.3|4399.3|4393.3|4398.9|4392.9|4
1730307150000|2024-10-30 16:52:30|4399|4393|4398.3|4392.3|4399|4393|4397.9|4391.9|19
1730307180000|2024-10-30 16:53:00|4398.6|4392.6|4398.6|4392.6|4398.6|4392.6|4398.3|4392.3|9
1730307190000|2024-10-30 16:53:10|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.6|4391.6|18
1730307210000|2024-10-30 16:53:30|4398.3|4392.3|4400.3|4394.3|4400.3|4394.3|4398.3|4392.3|14
1730307220000|2024-10-30 16:53:40|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|2
1730307230000|2024-10-30 16:53:50|||||||||2
1730307240000|2024-10-30 16:54:00|4399.9|4393.9|4398.8|4392.8|4400.6|4394.6|4398.8|4392.8|21
1730307250000|2024-10-30 16:54:10|4399.4|4393.4|4400.6|4394.6|4400.6|4394.6|4399.4|4393.4|11
1730307260000|2024-10-30 16:54:20|4400.8|4394.8|4400.6|4394.6|4400.8|4394.8|4400.6|4394.6|0
1730307270000|2024-10-30 16:54:30|4400.9|4394.9|4401.3|4395.3|4401.3|4395.3|4400.9|4394.9|4
1730307280000|2024-10-30 16:54:40|4400.9|4394.9|4400.9|4394.9|4401.3|4395.3|4400.9|4394.9|7
1730307290000|2024-10-30 16:54:50|4401.3|4395.3|4401.9|4395.9|4401.9|4395.9|4400.9|4394.9|6
1730307300000|2024-10-30 16:55:00|4402.3|4396.3|4402.9|4396.9|4403.3|4397.3|4402.3|4396.3|14
1730307310000|2024-10-30 16:55:10|4403.3|4397.3|4402.9|4396.9|4403.3|4397.3|4402.8|4396.8|10
1730307320000|2024-10-30 16:55:20|4402.8|4396.8|4402.6|4396.6|4402.8|4396.8|4402.6|4396.6|34
1730307330000|2024-10-30 16:55:30|4402.3|4396.3|4402.3|4396.3|4402.6|4396.6|4402.3|4396.3|1
1730307340000|2024-10-30 16:55:40|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|2
1730307350000|2024-10-30 16:55:50|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|0
1730307360000|2024-10-30 16:56:00|||||||||5
1730307370000|2024-10-30 16:56:10|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.3|4396.3|7
1730307380000|2024-10-30 16:56:20|4402.9|4396.9|4402.6|4396.6|4402.9|4396.9|4402.3|4396.3|17
1730307390000|2024-10-30 16:56:30|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4401.6|4395.6|25
1730307400000|2024-10-30 16:56:40|4402.6|4396.6|4402.3|4396.3|4402.8|4396.8|4402.3|4396.3|27
1730307410000|2024-10-30 16:56:50|4402.6|4396.6|4402.9|4396.9|4402.9|4396.9|4402.6|4396.6|143
1730307420000|2024-10-30 16:57:00|4402.6|4396.6|4402.9|4396.9|4402.9|4396.9|4402.6|4396.6|101
1730307430000|2024-10-30 16:57:10|4402.2|4396.2|4401.6|4395.6|4402.2|4396.2|4401.6|4395.6|19
1730307440000|2024-10-30 16:57:20|4401.2|4395.2|4400.9|4394.9|4401.2|4395.2|4400.9|4394.9|29
1730307450000|2024-10-30 16:57:30|4401.1|4395.1|4402.1|4396.1|4402.1|4396.1|4401.1|4395.1|21
1730307460000|2024-10-30 16:57:40|4401.9|4395.9|4402.1|4396.1|4402.1|4396.1|4401.9|4395.9|10
1730307470000|2024-10-30 16:57:50|4401.9|4395.9|4400.9|4394.9|4402.1|4396.1|4400.9|4394.9|20
1730307480000|2024-10-30 16:58:00|4401.6|4395.6|4401.9|4395.9|4401.9|4395.9|4400.9|4394.9|11
1730307490000|2024-10-30 16:58:10|||||||||3
1730307500000|2024-10-30 16:58:20|||||||||1
1730307510000|2024-10-30 16:58:30|4400.6|4394.6|4401.6|4395.6|4401.6|4395.6|4400.6|4394.6|25
1730307520000|2024-10-30 16:58:40|4400.9|4394.9|4401.9|4395.9|4401.9|4395.9|4400.9|4394.9|5
1730307530000|2024-10-30 16:58:50|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|4401.6|4395.6|16
1730307540000|2024-10-30 16:59:00|4401.4|4395.4|4400.6|4394.6|4401.4|4395.4|4399.9|4393.9|9
1730307550000|2024-10-30 16:59:10|4400.1|4394.1|4399.6|4393.6|4400.6|4394.6|4399.2|4393.2|7
1730307560000|2024-10-30 16:59:20|4399.2|4393.2|4398.6|4392.6|4399.2|4393.2|4398.2|4392.2|3
1730307570000|2024-10-30 16:59:30|4398.2|4392.2|4399.2|4393.2|4399.2|4393.2|4398.2|4392.2|6
1730307580000|2024-10-30 16:59:40|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|4399.6|4393.6|1
1730307590000|2024-10-30 16:59:50|||||||||4
1730307600000|2024-10-30 17:00:00|4399.2|4393.2|4400.2|4394.2|4400.2|4394.2|4399.2|4393.2|15
1730307610000|2024-10-30 17:00:10|4401.1|4395.1|4401.2|4395.2|4401.2|4395.2|4401.1|4395.1|12
1730307630000|2024-10-30 17:00:30|4401.6|4395.6|4400.6|4394.6|4401.6|4395.6|4400.6|4394.6|11
1730307640000|2024-10-30 17:00:40|4401.1|4395.1|4400.9|4394.9|4401.1|4395.1|4400.9|4394.9|5
1730307650000|2024-10-30 17:00:50|4401.1|4395.1|4403.9|4397.9|4404.2|4398.2|4401.1|4395.1|294
1730307660000|2024-10-30 17:01:00|4404.2|4398.2|4406.5|4400.5|4406.5|4400.5|4403.9|4397.9|93
1730307670000|2024-10-30 17:01:10|4406.9|4400.9|4411.5|4405.5|4411.5|4405.5|4406.9|4400.9|56
1730307680000|2024-10-30 17:01:20|4411|4405|4412.5|4406.5|4412.5|4406.5|4410.9|4404.9|55
1730307690000|2024-10-30 17:01:30|4412.9|4406.9|4415.9|4409.9|4415.9|4409.9|4412.5|4406.5|79
1730307700000|2024-10-30 17:01:40|4415.2|4409.2|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|26
1730307710000|2024-10-30 17:01:50|4415.9|4409.9|4415.5|4409.5|4415.9|4409.9|4414.9|4408.9|118
1730307720000|2024-10-30 17:02:00|4415.9|4409.9|4416.5|4410.5|4416.5|4410.5|4415.4|4409.4|54
1730307730000|2024-10-30 17:02:10|4416.1|4410.1|4415.5|4409.5|4416.5|4410.5|4415.2|4409.2|64
1730307740000|2024-10-30 17:02:20|4415.9|4409.9|4413.9|4407.9|4416.4|4410.4|4413.5|4407.5|19
1730307750000|2024-10-30 17:02:30|4414.2|4408.2|4414.9|4408.9|4415.5|4409.5|4414.2|4408.2|46
1730307760000|2024-10-30 17:02:40|4415|4409|4415|4409|4415.4|4409.4|4415|4409|6
1730307770000|2024-10-30 17:02:50|4415.4|4409.4|4413|4407|4415.5|4409.5|4412.2|4406.2|7
1730307780000|2024-10-30 17:03:00|4413.5|4407.5|4414.4|4408.4|4414.4|4408.4|4412.2|4406.2|63
1730307790000|2024-10-30 17:03:10|4414.5|4408.5|4414.9|4408.9|4415.4|4409.4|4414.5|4408.5|8
1730307800000|2024-10-30 17:03:20|4414.5|4408.5|4414|4408|4414.9|4408.9|4413.5|4407.5|18
1730307810000|2024-10-30 17:03:30|4414.5|4408.5|4414.5|4408.5|4414.9|4408.9|4414.5|4408.5|14
1730307820000|2024-10-30 17:03:40|4413.5|4407.5|4413.9|4407.9|4413.9|4407.9|4413.5|4407.5|7
1730307830000|2024-10-30 17:03:50|4414.4|4408.4|4413.9|4407.9|4414.4|4408.4|4413.6|4407.6|13
1730307840000|2024-10-30 17:04:00|4413.4|4407.4|4413.5|4407.5|4413.5|4407.5|4413.2|4407.2|15
1730307850000|2024-10-30 17:04:10|||||||||7
1730307860000|2024-10-30 17:04:20|4413.9|4407.9|4412.5|4406.5|4413.9|4407.9|4411.1|4405.1|45
1730307870000|2024-10-30 17:04:30|4413.5|4407.5|4413.4|4407.4|4413.5|4407.5|4412.9|4406.9|10
1730307880000|2024-10-30 17:04:40|4413|4407|4410.9|4404.9|4413.4|4407.4|4409.8|4403.8|24
1730307890000|2024-10-30 17:04:50|4410.4|4404.4|4409|4403|4410.5|4404.5|4408.5|4402.5|40
1730307900000|2024-10-30 17:05:00|4409.5|4403.5|4410|4404|4410.5|4404.5|4409.5|4403.5|11
1730307910000|2024-10-30 17:05:10|4410.4|4404.4|4410.9|4404.9|4411.2|4405.2|4410.4|4404.4|4
1730307920000|2024-10-30 17:05:20|4410.2|4404.2|4409.5|4403.5|4410.2|4404.2|4408.9|4402.9|34
1730307930000|2024-10-30 17:05:30|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|15
1730307940000|2024-10-30 17:05:40|4409.1|4403.1|4409.4|4403.4|4409.5|4403.5|4408.5|4402.5|29
1730307950000|2024-10-30 17:05:50|4409.5|4403.5|4409.4|4403.4|4409.5|4403.5|4408.9|4402.9|4
1730307960000|2024-10-30 17:06:00|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409|4403|6
1730307970000|2024-10-30 17:06:10|4409.4|4403.4|4409|4403|4409.4|4403.4|4408.5|4402.5|20
1730307980000|2024-10-30 17:06:20|4409.4|4403.4|4409|4403|4409.4|4403.4|4408.5|4402.5|3
1730307990000|2024-10-30 17:06:30|4407.7|4401.7|4407.5|4401.5|4408.2|4402.2|4407.4|4401.4|8
1730308000000|2024-10-30 17:06:40|4407.4|4401.4|4406.6|4400.6|4407.4|4401.4|4406.2|4400.2|67
1730308010000|2024-10-30 17:06:50|4406.2|4400.2|4407.4|4401.4|4407.4|4401.4|4406.2|4400.2|24
1730308020000|2024-10-30 17:07:00|4407.5|4401.5|4406.2|4400.2|4408.4|4402.4|4405.9|4399.9|42
1730308030000|2024-10-30 17:07:10|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4404.2|4398.2|10
1730308040000|2024-10-30 17:07:20|4405.4|4399.4|4405.2|4399.2|4405.4|4399.4|4405.2|4399.2|5
1730308050000|2024-10-30 17:07:30|4405.4|4399.4|4406.9|4400.9|4406.9|4400.9|4405.2|4399.2|5
1730308060000|2024-10-30 17:07:40|4407.2|4401.2|4406.9|4400.9|4408.2|4402.2|4406.9|4400.9|23
1730308080000|2024-10-30 17:08:00|4406.5|4400.5|4408.4|4402.4|4408.4|4402.4|4406.5|4400.5|12
1730308090000|2024-10-30 17:08:10|4408.5|4402.5|4405.5|4399.5|4408.5|4402.5|4405.5|4399.5|35
1730308100000|2024-10-30 17:08:20|4405.2|4399.2|4404.7|4398.7|4405.2|4399.2|4404.2|4398.2|14
1730308110000|2024-10-30 17:08:30|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|11
1730308120000|2024-10-30 17:08:40|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|11
1730308130000|2024-10-30 17:08:50|4405.4|4399.4|4406.2|4400.2|4406.2|4400.2|4405.4|4399.4|3
1730308140000|2024-10-30 17:09:00|4405.9|4399.9|4405.5|4399.5|4407.2|4401.2|4405.5|4399.5|16
1730308150000|2024-10-30 17:09:10|4404.7|4398.7|4404.9|4398.9|4404.9|4398.9|4404.7|4398.7|13
1730308160000|2024-10-30 17:09:20|4405.2|4399.2|4403.9|4397.9|4405.4|4399.4|4403.9|4397.9|5
1730308170000|2024-10-30 17:09:30|4404.2|4398.2|4403.9|4397.9|4404.7|4398.7|4403.9|4397.9|35
1730308180000|2024-10-30 17:09:40|4404.2|4398.2|4404.9|4398.9|4404.9|4398.9|4403.4|4397.4|16
1730308190000|2024-10-30 17:09:50|4405.2|4399.2|4404.9|4398.9|4405.2|4399.2|4404.9|4398.9|0
1730308200000|2024-10-30 17:10:00|4405.4|4399.4|4406.4|4400.4|4406.4|4400.4|4405.4|4399.4|11
1730308210000|2024-10-30 17:10:10|4406.5|4400.5|4407.9|4401.9|4407.9|4401.9|4406.5|4400.5|22
1730308220000|2024-10-30 17:10:20|4407.1|4401.1|4407.5|4401.5|4407.5|4401.5|4406.5|4400.5|16
1730308230000|2024-10-30 17:10:30|4408.2|4402.2|4407.2|4401.2|4408.9|4402.9|4406.9|4400.9|9
1730308240000|2024-10-30 17:10:40|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|3
1730308250000|2024-10-30 17:10:50|4408.2|4402.2|4408.2|4402.2|4408.4|4402.4|4408.2|4402.2|4
1730308260000|2024-10-30 17:11:00|4407.9|4401.9|4408.9|4402.9|4408.9|4402.9|4407.9|4401.9|2
1730308270000|2024-10-30 17:11:10|4408.5|4402.5|4408.9|4402.9|4408.9|4402.9|4408.5|4402.5|2
1730308280000|2024-10-30 17:11:20|4409|4403|4409|4403|4409|4403|4409|4403|4
1730308290000|2024-10-30 17:11:30|4409.5|4403.5|4410.9|4404.9|4410.9|4404.9|4409.5|4403.5|20
1730308300000|2024-10-30 17:11:40|4411.4|4405.4|4410.9|4404.9|4411.4|4405.4|4410.9|4404.9|6
1730308310000|2024-10-30 17:11:50|||||||||2
1730308320000|2024-10-30 17:12:00|4411.5|4405.5|4412.9|4406.9|4412.9|4406.9|4411.5|4405.5|12
1730308330000|2024-10-30 17:12:10|4413.2|4407.2|4413.9|4407.9|4413.9|4407.9|4412.9|4406.9|18
1730308340000|2024-10-30 17:12:20|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|17
1730308350000|2024-10-30 17:12:30|4415.5|4409.5|4415.9|4409.9|4417.5|4411.5|4415.5|4409.5|37
1730308360000|2024-10-30 17:12:40|4417|4411|4415.9|4409.9|4417|4411|4415.9|4409.9|23
1730308370000|2024-10-30 17:12:50|4416.4|4410.4|4415.9|4409.9|4416.5|4410.5|4415.9|4409.9|15
1730308380000|2024-10-30 17:13:00|4415.2|4409.2|4413.9|4407.9|4415.2|4409.2|4413.9|4407.9|37
1730308390000|2024-10-30 17:13:10|4414.4|4408.4|4415.9|4409.9|4415.9|4409.9|4413.9|4407.9|8
1730308400000|2024-10-30 17:13:20|4416.2|4410.2|4416.9|4410.9|4417.4|4411.4|4416.2|4410.2|55
1730308410000|2024-10-30 17:13:30|4417|4411|4417.4|4411.4|4417.4|4411.4|4417|4411|16
1730308420000|2024-10-30 17:13:40|4417|4411|4415.9|4409.9|4417.5|4411.5|4415.9|4409.9|8
1730308430000|2024-10-30 17:13:50|4416|4410|4416|4410|4416|4410|4416|4410|5
1730308440000|2024-10-30 17:14:00|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.5|4409.5|2
1730308450000|2024-10-30 17:14:10|4416.2|4410.2|4416.5|4410.5|4416.9|4410.9|4416.2|4410.2|4
1730308460000|2024-10-30 17:14:20|4416.9|4410.9|4417.5|4411.5|4417.5|4411.5|4416.9|4410.9|18
1730308470000|2024-10-30 17:14:30|4417.6|4411.6|4417.5|4411.5|4417.9|4411.9|4417.5|4411.5|20
1730308480000|2024-10-30 17:14:40|4417|4411|4416.5|4410.5|4417|4411|4416.5|4410.5|22
1730308490000|2024-10-30 17:14:50|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|14
1730308500000|2024-10-30 17:15:00|4417|4411|4417.5|4411.5|4417.9|4411.9|4417|4411|12
1730308510000|2024-10-30 17:15:10|4417.9|4411.9|4419.4|4413.4|4419.5|4413.5|4417.9|4411.9|22
1730308520000|2024-10-30 17:15:20|4419.5|4413.5|4420.2|4414.2|4420.5|4414.5|4418.9|4412.9|25
1730308530000|2024-10-30 17:15:30|4420.5|4414.5|4420.1|4414.1|4421.5|4415.5|4420.1|4414.1|83
1730308540000|2024-10-30 17:15:40|4420.5|4414.5|4421.1|4415.1|4421.1|4415.1|4420.1|4414.1|7
1730308550000|2024-10-30 17:15:50|||||||||2
1730308560000|2024-10-30 17:16:00|4421.8|4415.8|4422.8|4416.8|4422.8|4416.8|4421.8|4415.8|50
1730308570000|2024-10-30 17:16:10|4423.5|4417.5|4419.3|4413.3|4423.5|4417.5|4419.3|4413.3|52
1730308580000|2024-10-30 17:16:20|4419.1|4413.1|4419.8|4413.8|4420.1|4414.1|4418.6|4412.6|16
1730308590000|2024-10-30 17:16:30|4421.4|4415.4|4421.1|4415.1|4421.4|4415.4|4421.1|4415.1|148
1730308600000|2024-10-30 17:16:40|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4421.2|4415.2|17
1730308610000|2024-10-30 17:16:50|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4
1730308620000|2024-10-30 17:17:00|4421.6|4415.6|4420.4|4414.4|4422.1|4416.1|4419.4|4413.4|41
1730308630000|2024-10-30 17:17:10|4421.3|4415.3|4420.1|4414.1|4421.3|4415.3|4419.1|4413.1|14
1730308640000|2024-10-30 17:17:20|4419.7|4413.7|4419.4|4413.4|4419.7|4413.7|4419.4|4413.4|24
1730308650000|2024-10-30 17:17:30|4419.1|4413.1|4419.4|4413.4|4419.4|4413.4|4419.1|4413.1|3
1730308660000|2024-10-30 17:17:40|4419.7|4413.7|4421.4|4415.4|4421.4|4415.4|4419.7|4413.7|20
1730308670000|2024-10-30 17:17:50|4421.8|4415.8|4422.4|4416.4|4423.1|4417.1|4421.8|4415.8|16
1730308680000|2024-10-30 17:18:00|4422.8|4416.8|4422.4|4416.4|4423.1|4417.1|4422.4|4416.4|17
1730308690000|2024-10-30 17:18:10|4423.4|4417.4|4419.8|4413.8|4423.4|4417.4|4419.8|4413.8|44
1730308700000|2024-10-30 17:18:20|4420.1|4414.1|4420.8|4414.8|4420.8|4414.8|4420.1|4414.1|4
1730308710000|2024-10-30 17:18:30|4420.3|4414.3|4420.6|4414.6|4421.3|4415.3|4420.3|4414.3|41
1730308720000|2024-10-30 17:18:40|4420.8|4414.8|4421.3|4415.3|4421.3|4415.3|4420.8|4414.8|16
1730308730000|2024-10-30 17:18:50|4420.8|4414.8|4419.4|4413.4|4421.3|4415.3|4419.4|4413.4|9
1730308740000|2024-10-30 17:19:00|4419.6|4413.6|4421.4|4415.4|4421.4|4415.4|4419.6|4413.6|17
1730308750000|2024-10-30 17:19:10|4421.8|4415.8|4422.1|4416.1|4423.4|4417.4|4421.8|4415.8|19
1730308760000|2024-10-30 17:19:20|4422.4|4416.4|4422.8|4416.8|4423.1|4417.1|4422.1|4416.1|47
1730308770000|2024-10-30 17:19:30|4422.9|4416.9|4422.9|4416.9|4423.1|4417.1|4422.8|4416.8|8
1730308780000|2024-10-30 17:19:40|4423.1|4417.1|4421.8|4415.8|4423.8|4417.8|4421.8|4415.8|26
1730308790000|2024-10-30 17:19:50|4422.1|4416.1|4423.8|4417.8|4423.8|4417.8|4422.1|4416.1|15
1730308800000|2024-10-30 17:20:00|4423.5|4417.5|4423.3|4417.3|4423.5|4417.5|4423.1|4417.1|35
1730308810000|2024-10-30 17:20:10|4423.6|4417.6|4423.8|4417.8|4423.8|4417.8|4422.8|4416.8|10
1730308820000|2024-10-30 17:20:20|4425.1|4419.1|4424.8|4418.8|4425.8|4419.8|4424.8|4418.8|51
1730308830000|2024-10-30 17:20:30|4425.1|4419.1|4421.8|4415.8|4425.3|4419.3|4421.8|4415.8|33
1730308840000|2024-10-30 17:20:40|||||||||5
1730308850000|2024-10-30 17:20:50|4422.8|4416.8|4422.8|4416.8|4423.3|4417.3|4422.3|4416.3|17
1730308860000|2024-10-30 17:21:00|4423.3|4417.3|4422.8|4416.8|4423.3|4417.3|4422.8|4416.8|1
1730308870000|2024-10-30 17:21:10|4422.3|4416.3|4422.8|4416.8|4422.8|4416.8|4421.8|4415.8|10
1730308880000|2024-10-30 17:21:20|4422.3|4416.3|4422.6|4416.6|4422.8|4416.8|4421.8|4415.8|10
1730308890000|2024-10-30 17:21:30|4422.2|4416.2|4420.8|4414.8|4422.3|4416.3|4420.8|4414.8|67
1730308900000|2024-10-30 17:21:40|4421.1|4415.1|4421.1|4415.1|4421.8|4415.8|4420.8|4414.8|11
1730308910000|2024-10-30 17:21:50|4421.8|4415.8|4420.1|4414.1|4421.8|4415.8|4420.1|4414.1|35
1730308920000|2024-10-30 17:22:00|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|4
1730308930000|2024-10-30 17:22:10|4419.4|4413.4|4419.1|4413.1|4419.8|4413.8|4418.8|4412.8|3
1730308940000|2024-10-30 17:22:20|4418.6|4412.6|4416.8|4410.8|4418.6|4412.6|4416.8|4410.8|16
1730308950000|2024-10-30 17:22:30|4417.6|4411.6|4417.1|4411.1|4417.8|4411.8|4417.1|4411.1|33
1730308960000|2024-10-30 17:22:40|4415.8|4409.8|4414.1|4408.1|4415.8|4409.8|4414.1|4408.1|53
1730308970000|2024-10-30 17:22:50|4414.5|4408.5|4414.6|4408.6|4414.8|4408.8|4414.5|4408.5|6
1730308980000|2024-10-30 17:23:00|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4414.5|4408.5|5
1730308990000|2024-10-30 17:23:10|4414.8|4408.8|4412.1|4406.1|4414.8|4408.8|4412.1|4406.1|22
1730309000000|2024-10-30 17:23:20|4412.5|4406.5|4414|4408|4414|4408|4412.5|4406.5|56
1730309010000|2024-10-30 17:23:30|4413.6|4407.6|4413.6|4407.6|4413.8|4407.8|4413.5|4407.5|4
1730309020000|2024-10-30 17:23:40|4413.8|4407.8|4414|4408|4414|4408|4413.6|4407.6|5
1730309030000|2024-10-30 17:23:50|4413.5|4407.5|4413.8|4407.8|4414|4408|4412.8|4406.8|39
1730309040000|2024-10-30 17:24:00|4414.1|4408.1|4413.5|4407.5|4414.5|4408.5|4413.5|4407.5|44
1730309050000|2024-10-30 17:24:10|4413.8|4407.8|4413.6|4407.6|4414.1|4408.1|4413.5|4407.5|10
1730309060000|2024-10-30 17:24:20|4414.1|4408.1|4416.3|4410.3|4417.1|4411.1|4413.8|4407.8|45
1730309070000|2024-10-30 17:24:30|4416.6|4410.6|4417.1|4411.1|4417.4|4411.4|4416.3|4410.3|12
1730309080000|2024-10-30 17:24:40|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.1|4411.1|0
1730309090000|2024-10-30 17:24:50|4417.1|4411.1|4417.8|4411.8|4417.8|4411.8|4417.1|4411.1|11
1730309100000|2024-10-30 17:25:00|4418.8|4412.8|4417.8|4411.8|4418.8|4412.8|4417.3|4411.3|38
1730309110000|2024-10-30 17:25:10|4418.3|4412.3|4415.8|4409.8|4418.8|4412.8|4415.8|4409.8|29
1730309120000|2024-10-30 17:25:20|4415.9|4409.9|4415.4|4409.4|4416.8|4410.8|4415.4|4409.4|25
1730309130000|2024-10-30 17:25:30|4415.8|4409.8|4415.8|4409.8|4416.9|4410.9|4415.8|4409.8|38
1730309140000|2024-10-30 17:25:40|4414.8|4408.8|4413.8|4407.8|4415.1|4409.1|4413.8|4407.8|33
1730309150000|2024-10-30 17:25:50|4414.1|4408.1|4415.9|4409.9|4415.9|4409.9|4414.1|4408.1|71
1730309160000|2024-10-30 17:26:00|4416.1|4410.1|4412.8|4406.8|4416.9|4410.9|4412.8|4406.8|38
1730309170000|2024-10-30 17:26:10|4412.4|4406.4|4412.8|4406.8|4413.1|4407.1|4412.4|4406.4|30
1730309180000|2024-10-30 17:26:20|4412.6|4406.6|4411.6|4405.6|4413.1|4407.1|4410.6|4404.6|51
1730309190000|2024-10-30 17:26:30|4411.8|4405.8|4412.1|4406.1|4412.1|4406.1|4411.8|4405.8|7
1730309200000|2024-10-30 17:26:40|4411.8|4405.8|4412.1|4406.1|4412.1|4406.1|4411.6|4405.6|6
1730309210000|2024-10-30 17:26:50|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|10
1730309220000|2024-10-30 17:27:00|4411.8|4405.8|4412.1|4406.1|4412.8|4406.8|4411.8|4405.8|13
1730309230000|2024-10-30 17:27:10|||||||||8
1730309240000|2024-10-30 17:27:20|4412.8|4406.8|4412.1|4406.1|4412.8|4406.8|4412.1|4406.1|16
1730309250000|2024-10-30 17:27:30|4411.6|4405.6|4411.8|4405.8|4412|4406|4411.5|4405.5|21
1730309260000|2024-10-30 17:27:40|4412.1|4406.1|4412.1|4406.1|4412.3|4406.3|4412.1|4406.1|6
1730309270000|2024-10-30 17:27:50|4411.8|4405.8|4412.1|4406.1|4412.1|4406.1|4411.5|4405.5|11
1730309280000|2024-10-30 17:28:00|4412.8|4406.8|4411.5|4405.5|4413.6|4407.6|4411.5|4405.5|101
1730309290000|2024-10-30 17:28:10|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.5|4405.5|3
1730309300000|2024-10-30 17:28:20|4412|4406|4411.9|4405.9|4412.5|4406.5|4411.9|4405.9|11
1730309310000|2024-10-30 17:28:30|4412.4|4406.4|4413.5|4407.5|4413.5|4407.5|4412.2|4406.2|10
1730309320000|2024-10-30 17:28:40|4413.6|4407.6|4414.5|4408.5|4414.5|4408.5|4413.6|4407.6|6
1730309330000|2024-10-30 17:28:50|4413.9|4407.9|4411.9|4405.9|4414|4408|4411.9|4405.9|17
1730309340000|2024-10-30 17:29:00|4412.2|4406.2|4412.9|4406.9|4412.9|4406.9|4412.2|4406.2|63
1730309350000|2024-10-30 17:29:10|4413.5|4407.5|4414.5|4408.5|4414.5|4408.5|4413.5|4407.5|4
1730309360000|2024-10-30 17:29:20|4414.4|4408.4|4412.4|4406.4|4414.4|4408.4|4411.9|4405.9|28
1730309370000|2024-10-30 17:29:30|4412.7|4406.7|4413|4407|4413|4407|4412.7|4406.7|5
1730309380000|2024-10-30 17:29:40|4413.1|4407.1|4413.4|4407.4|4413.9|4407.9|4412.9|4406.9|62
1730309390000|2024-10-30 17:29:50|4413.2|4407.2|4413.9|4407.9|4414.4|4408.4|4413.2|4407.2|9
1730309400000|2024-10-30 17:30:00|4414|4408|4412.4|4406.4|4414.4|4408.4|4412.4|4406.4|25
1730309410000|2024-10-30 17:30:10|4412.9|4406.9|4413.2|4407.2|4413.2|4407.2|4412.4|4406.4|4
1730309420000|2024-10-30 17:30:20|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.2|4407.2|3
1730309430000|2024-10-30 17:30:30|4413.5|4407.5|4413.9|4407.9|4414.5|4408.5|4413.5|4407.5|21
1730309440000|2024-10-30 17:30:40|4414.2|4408.2|4414.5|4408.5|4414.5|4408.5|4414.2|4408.2|3
1730309450000|2024-10-30 17:30:50|4415.2|4409.2|4414.9|4408.9|4415.5|4409.5|4414.9|4408.9|6
1730309460000|2024-10-30 17:31:00|4414.5|4408.5|4415.2|4409.2|4415.2|4409.2|4414.5|4408.5|0
1730309470000|2024-10-30 17:31:10|4414.9|4408.9|4417.5|4411.5|4417.9|4411.9|4414.9|4408.9|72
1730309480000|2024-10-30 17:31:20|4417.9|4411.9|4417.5|4411.5|4418.5|4412.5|4417.5|4411.5|22
1730309490000|2024-10-30 17:31:30|4417.9|4411.9|4418.5|4412.5|4418.5|4412.5|4417.9|4411.9|4
1730309500000|2024-10-30 17:31:40|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4418.9|4412.9|11
1730309510000|2024-10-30 17:31:50|4419.6|4413.6|4419.5|4413.5|4420.2|4414.2|4419.5|4413.5|3
1730309520000|2024-10-30 17:32:00|4418.9|4412.9|4417.9|4411.9|4418.9|4412.9|4417.9|4411.9|21
1730309530000|2024-10-30 17:32:10|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|3
1730309550000|2024-10-30 17:32:30|4418.9|4412.9|4418.5|4412.5|4418.9|4412.9|4418.5|4412.5|2
1730309560000|2024-10-30 17:32:40|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|20
1730309570000|2024-10-30 17:32:50|4419.9|4413.9|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|2
1730309580000|2024-10-30 17:33:00|4419.5|4413.5|4418.2|4412.2|4419.5|4413.5|4417.2|4411.2|45
1730309590000|2024-10-30 17:33:10|4418.4|4412.4|4418.9|4412.9|4419.4|4413.4|4418.4|4412.4|13
1730309600000|2024-10-30 17:33:20|4419.2|4413.2|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|0
1730309610000|2024-10-30 17:33:30|||||||||1
1730309620000|2024-10-30 17:33:40|4419.2|4413.2|4419.5|4413.5|4419.5|4413.5|4419.2|4413.2|14
1730309630000|2024-10-30 17:33:50|4419.2|4413.2|4419.2|4413.2|4419.2|4413.2|4418.9|4412.9|3
1730309640000|2024-10-30 17:34:00|4417.4|4411.4|4417.2|4411.2|4418.2|4412.2|4416.2|4410.2|28
1730309650000|2024-10-30 17:34:10|4417.5|4411.5|4417.9|4411.9|4417.9|4411.9|4417.4|4411.4|5
1730309660000|2024-10-30 17:34:20|4418.2|4412.2|4417.9|4411.9|4418.2|4412.2|4417.9|4411.9|1
1730309670000|2024-10-30 17:34:30|4418.2|4412.2|4417.9|4411.9|4418.2|4412.2|4417.9|4411.9|2
1730309680000|2024-10-30 17:34:40|4417.2|4411.2|4416.4|4410.4|4417.2|4411.2|4416.4|4410.4|26
1730309690000|2024-10-30 17:34:50|4416.2|4410.2|4416.9|4410.9|4416.9|4410.9|4416.2|4410.2|29
1730309700000|2024-10-30 17:35:00|4417.2|4411.2|4416.9|4410.9|4417.7|4411.7|4416.9|4410.9|2
1730309710000|2024-10-30 17:35:10|4417|4411|4417.9|4411.9|4417.9|4411.9|4417|4411|16
1730309720000|2024-10-30 17:35:20|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|0
1730309730000|2024-10-30 17:35:30|4417.9|4411.9|4417.2|4411.2|4418.2|4412.2|4416.2|4410.2|8
1730309740000|2024-10-30 17:35:40|4417.4|4411.4|4417.9|4411.9|4417.9|4411.9|4417.4|4411.4|2
1730309750000|2024-10-30 17:35:50|4417.5|4411.5|4417.9|4411.9|4417.9|4411.9|4417.5|4411.5|2
1730309760000|2024-10-30 17:36:00|4418.2|4412.2|4417.9|4411.9|4418.2|4412.2|4417.9|4411.9|28
1730309770000|2024-10-30 17:36:10|4416.9|4410.9|4416.9|4410.9|4417.2|4411.2|4416.9|4410.9|13
1730309780000|2024-10-30 17:36:20|4416.2|4410.2|4415.9|4409.9|4416.2|4410.2|4415.9|4409.9|2
1730309790000|2024-10-30 17:36:30|4416.2|4410.2|4415.9|4409.9|4416.2|4410.2|4415.5|4409.5|11
1730309800000|2024-10-30 17:36:40|4415.5|4409.5|4414.9|4408.9|4415.5|4409.5|4413.4|4407.4|19
1730309810000|2024-10-30 17:36:50|4414.7|4408.7|4413.9|4407.9|4414.7|4408.7|4413.9|4407.9|4
1730309820000|2024-10-30 17:37:00|4413.6|4407.6|4412.2|4406.2|4413.6|4407.6|4412.2|4406.2|38
1730309830000|2024-10-30 17:37:10|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|4411.9|4405.9|8
1730309840000|2024-10-30 17:37:20|4411.2|4405.2|4410.2|4404.2|4411.2|4405.2|4410.2|4404.2|30
1730309850000|2024-10-30 17:37:30|4409.9|4403.9|4408.2|4402.2|4409.9|4403.9|4408.2|4402.2|38
1730309860000|2024-10-30 17:37:40|4407.9|4401.9|4406.6|4400.6|4407.9|4401.9|4406.2|4400.2|28
1730309870000|2024-10-30 17:37:50|4407.2|4401.2|4406.9|4400.9|4408.2|4402.2|4406.9|4400.9|55
1730309880000|2024-10-30 17:38:00|4406.6|4400.6|4406.6|4400.6|4407.1|4401.1|4406.4|4400.4|26
1730309890000|2024-10-30 17:38:10|4406.2|4400.2|4405.9|4399.9|4407.9|4401.9|4403.9|4397.9|139
1730309900000|2024-10-30 17:38:20|4406.2|4400.2|4404.2|4398.2|4406.4|4400.4|4402.9|4396.9|55
1730309910000|2024-10-30 17:38:30|4404.1|4398.1|4404.2|4398.2|4404.7|4398.7|4404.1|4398.1|18
1730309920000|2024-10-30 17:38:40|4404.5|4398.5|4406.2|4400.2|4406.9|4400.9|4404.5|4398.5|20
1730309930000|2024-10-30 17:38:50|||||||||2
1730309940000|2024-10-30 17:39:00|||||||||3
1730309950000|2024-10-30 17:39:10|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|19
1730309960000|2024-10-30 17:39:20|4404.4|4398.4|4405.1|4399.1|4405.6|4399.6|4404.2|4398.2|21
1730309970000|2024-10-30 17:39:30|4405.2|4399.2|4405.6|4399.6|4405.6|4399.6|4405.2|4399.2|8
1730309980000|2024-10-30 17:39:40|4405.9|4399.9|4405.9|4399.9|4406.2|4400.2|4405.1|4399.1|20
1730309990000|2024-10-30 17:39:50|4406.1|4400.1|4407.1|4401.1|4407.1|4401.1|4406.1|4400.1|16
1730310000000|2024-10-30 17:40:00|4406.9|4400.9|4407.2|4401.2|4407.2|4401.2|4406.9|4400.9|11
1730310010000|2024-10-30 17:40:10|4408.1|4402.1|4407.2|4401.2|4408.2|4402.2|4407.2|4401.2|8
1730310020000|2024-10-30 17:40:20|4407.6|4401.6|4407.7|4401.7|4408.1|4402.1|4407.2|4401.2|9
1730310030000|2024-10-30 17:40:30|4407.6|4401.6|4405.6|4399.6|4408.1|4402.1|4405.6|4399.6|38
1730310040000|2024-10-30 17:40:40|4405.2|4399.2|4405.2|4399.2|4405.6|4399.6|4405.2|4399.2|1
1730310050000|2024-10-30 17:40:50|4404.9|4398.9|4404.6|4398.6|4404.9|4398.9|4404.2|4398.2|7
1730310060000|2024-10-30 17:41:00|4404.2|4398.2|4401.6|4395.6|4404.2|4398.2|4401.6|4395.6|51
1730310070000|2024-10-30 17:41:10|4401.9|4395.9|4402.2|4396.2|4402.2|4396.2|4400.6|4394.6|23
1730310080000|2024-10-30 17:41:20|4403.2|4397.2|4402.9|4396.9|4404.2|4398.2|4402.9|4396.9|29
1730310090000|2024-10-30 17:41:30|4403.2|4397.2|4402.6|4396.6|4403.2|4397.2|4402.2|4396.2|21
1730310100000|2024-10-30 17:41:40|4403.2|4397.2|4403.2|4397.2|4403.6|4397.6|4403.2|4397.2|28
1730310110000|2024-10-30 17:41:50|4403.6|4397.6|4403.2|4397.2|4403.6|4397.6|4402.7|4396.7|6
1730310120000|2024-10-30 17:42:00|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|5
1730310130000|2024-10-30 17:42:10|4402.6|4396.6|4403.6|4397.6|4403.6|4397.6|4402.6|4396.6|89
1730310140000|2024-10-30 17:42:20|4403.2|4397.2|4403.2|4397.2|4403.6|4397.6|4403.2|4397.2|5
1730310150000|2024-10-30 17:42:30|4402.9|4396.9|4401.2|4395.2|4402.9|4396.9|4400.1|4394.1|62
1730310160000|2024-10-30 17:42:40|4401.1|4395.1|4399.6|4393.6|4401.2|4395.2|4399.6|4393.6|9
1730310170000|2024-10-30 17:42:50|4400.2|4394.2|4401.4|4395.4|4401.4|4395.4|4400.2|4394.2|29
1730310180000|2024-10-30 17:43:00|4400.9|4394.9|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|10
1730310190000|2024-10-30 17:43:10|||||||||1
1730310200000|2024-10-30 17:43:20|4401.2|4395.2|4400.9|4394.9|4401.2|4395.2|4400.9|4394.9|0
1730310210000|2024-10-30 17:43:30|4400.2|4394.2|4399.9|4393.9|4400.4|4394.4|4399.9|4393.9|28
1730310220000|2024-10-30 17:43:40|4399.4|4393.4|4399.2|4393.2|4399.9|4393.9|4399.2|4393.2|7
1730310230000|2024-10-30 17:43:50|4399.4|4393.4|4399.2|4393.2|4399.5|4393.5|4399.2|4393.2|8
1730310240000|2024-10-30 17:44:00|4399.9|4393.9|4397.6|4391.6|4399.9|4393.9|4397.2|4391.2|36
1730310250000|2024-10-30 17:44:10|||||||||2
1730310260000|2024-10-30 17:44:20|4398.2|4392.2|4397.1|4391.1|4398.2|4392.2|4396.9|4390.9|20
1730310270000|2024-10-30 17:44:30|4396.6|4390.6|4395.2|4389.2|4396.6|4390.6|4395.2|4389.2|24
1730310280000|2024-10-30 17:44:40|||||||||5
1730310290000|2024-10-30 17:44:50|4392.5|4386.5|4393.2|4387.2|4394.6|4388.6|4392.5|4386.5|25
1730310300000|2024-10-30 17:45:00|4393.9|4387.9|4394.7|4388.7|4394.9|4388.9|4393.9|4387.9|37
1730310310000|2024-10-30 17:45:10|4394.9|4388.9|4396.7|4390.7|4396.7|4390.7|4394.9|4388.9|15
1730310320000|2024-10-30 17:45:20|4396.2|4390.2|4396.2|4390.2|4396.6|4390.6|4396.2|4390.2|5
1730310340000|2024-10-30 17:45:40|4396.7|4390.7|4399.6|4393.6|4399.6|4393.6|4396.7|4390.7|9
1730310350000|2024-10-30 17:45:50|4399.2|4393.2|4393.2|4387.2|4399.2|4393.2|4393.2|4387.2|40
1730310360000|2024-10-30 17:46:00|4393.7|4387.7|4394.2|4388.2|4394.2|4388.2|4393.2|4387.2|5
1730310370000|2024-10-30 17:46:10|4393.2|4387.2|4393.6|4387.6|4393.6|4387.6|4393.1|4387.1|21
1730310380000|2024-10-30 17:46:20|4393.9|4387.9|4396.7|4390.7|4396.7|4390.7|4393.9|4387.9|120
1730310390000|2024-10-30 17:46:30|4395.9|4389.9|4392.7|4386.7|4395.9|4389.9|4392.4|4386.4|42
1730310400000|2024-10-30 17:46:40|4392.9|4386.9|4390.7|4384.7|4392.9|4386.9|4390.4|4384.4|17
1730310410000|2024-10-30 17:46:50|4390.9|4384.9|4392.4|4386.4|4392.4|4386.4|4390.9|4384.9|11
1730310420000|2024-10-30 17:47:00|4392.2|4386.2|4392.2|4386.2|4392.7|4386.7|4392.2|4386.2|3
1730310430000|2024-10-30 17:47:10|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|4391.2|4385.2|5
1730310440000|2024-10-30 17:47:20|4391.6|4385.6|4390.7|4384.7|4391.6|4385.6|4390.2|4384.2|30
1730310450000|2024-10-30 17:47:30|4390.2|4384.2|4389.5|4383.5|4390.7|4384.7|4389.2|4383.2|12
1730310460000|2024-10-30 17:47:40|4389.8|4383.8|4391.2|4385.2|4391.7|4385.7|4389.8|4383.8|13
1730310470000|2024-10-30 17:47:50|4391.9|4385.9|4392.9|4386.9|4392.9|4386.9|4391.9|4385.9|6
1730310480000|2024-10-30 17:48:00|4393.4|4387.4|4389.4|4383.4|4394.5|4388.5|4389.4|4383.4|32
1730310490000|2024-10-30 17:48:10|4389.2|4383.2|4388.9|4382.9|4389.2|4383.2|4388.5|4382.5|6
1730310500000|2024-10-30 17:48:20|4389|4383|4391.2|4385.2|4391.2|4385.2|4389|4383|9
1730310510000|2024-10-30 17:48:30|4390.7|4384.7|4390.4|4384.4|4391.2|4385.2|4389.9|4383.9|23
1730310520000|2024-10-30 17:48:40|4390.2|4384.2|4390.2|4384.2|4390.6|4384.6|4389.7|4383.7|33
1730310530000|2024-10-30 17:48:50|4390.4|4384.4|4390.2|4384.2|4390.4|4384.4|4390.2|4384.2|2
1730310540000|2024-10-30 17:49:00|4390.4|4384.4|4390.9|4384.9|4391|4385|4390.4|4384.4|5
1730310550000|2024-10-30 17:49:10|||||||||1
1730310560000|2024-10-30 17:49:20|||||||||3
1730310570000|2024-10-30 17:49:30|4390.2|4384.2|4390.2|4384.2|4390.6|4384.6|4390.2|4384.2|24
1730310580000|2024-10-30 17:49:40|4390.7|4384.7|4390.9|4384.9|4390.9|4384.9|4390.4|4384.4|13
1730310590000|2024-10-30 17:49:50|||||||||2
1730310600000|2024-10-30 17:50:00|4390.5|4384.5|4391.5|4385.5|4391.5|4385.5|4390.5|4384.5|21
1730310610000|2024-10-30 17:50:10|4390.4|4384.4|4391.5|4385.5|4391.5|4385.5|4390.4|4384.4|41
1730310620000|2024-10-30 17:50:20|4390.5|4384.5|4391.9|4385.9|4391.9|4385.9|4390.5|4384.5|58
1730310630000|2024-10-30 17:50:30|4391|4385|4390.4|4384.4|4391|4385|4389.9|4383.9|30
1730310640000|2024-10-30 17:50:40|4390.2|4384.2|4390|4384|4390.2|4384.2|4389.9|4383.9|5
1730310650000|2024-10-30 17:50:50|4390.1|4384.1|4390.4|4384.4|4390.4|4384.4|4390.1|4384.1|2
1730310660000|2024-10-30 17:51:00|4390.5|4384.5|4391|4385|4391|4385|4390.5|4384.5|10
1730310670000|2024-10-30 17:51:10|4391.5|4385.5|4394.5|4388.5|4394.5|4388.5|4391.5|4385.5|31
1730310680000|2024-10-30 17:51:20|4394.9|4388.9|4391.9|4385.9|4394.9|4388.9|4391.9|4385.9|34
1730310690000|2024-10-30 17:51:30|4391.4|4385.4|4390.9|4384.9|4391.4|4385.4|4390.9|4384.9|3
1730310700000|2024-10-30 17:51:40|4389.9|4383.9|4390.4|4384.4|4390.7|4384.7|4389.9|4383.9|9
1730310710000|2024-10-30 17:51:50|4389.9|4383.9|4389.5|4383.5|4389.9|4383.9|4389.5|4383.5|3
1730310720000|2024-10-30 17:52:00|4388.9|4382.9|4388|4382|4388.9|4382.9|4387.9|4381.9|27
1730310730000|2024-10-30 17:52:10|4388.4|4382.4|4388.5|4382.5|4388.5|4382.5|4388.4|4382.4|8
1730310740000|2024-10-30 17:52:20|4388.2|4382.2|4387.9|4381.9|4388.4|4382.4|4387.5|4381.5|23
1730310750000|2024-10-30 17:52:30|4387.5|4381.5|4385.5|4379.5|4387.9|4381.9|4385.5|4379.5|35
1730310760000|2024-10-30 17:52:40|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|4384.5|4378.5|23
1730310770000|2024-10-30 17:52:50|4383.9|4377.9|4382.5|4376.5|4383.9|4377.9|4382.5|4376.5|52
1730310780000|2024-10-30 17:53:00|4382.9|4376.9|4382.5|4376.5|4382.9|4376.9|4382.5|4376.5|8
1730310790000|2024-10-30 17:53:10|4380.9|4374.9|4380|4374|4380.9|4374.9|4379.9|4373.9|6
1730310800000|2024-10-30 17:53:20|4379.6|4373.6|4380.9|4374.9|4381.5|4375.5|4379.5|4373.5|63
1730310810000|2024-10-30 17:53:30|4380.8|4374.8|4380.9|4374.9|4380.9|4374.9|4380.5|4374.5|6
1730310820000|2024-10-30 17:53:40|4381.2|4375.2|4382.9|4376.9|4382.9|4376.9|4381.2|4375.2|41
1730310830000|2024-10-30 17:53:50|4382.5|4376.5|4382.9|4376.9|4382.9|4376.9|4381.9|4375.9|7
1730310840000|2024-10-30 17:54:00|4382.5|4376.5|4382.9|4376.9|4382.9|4376.9|4382.5|4376.5|10
1730310850000|2024-10-30 17:54:10|4382.7|4376.7|4381.7|4375.7|4382.7|4376.7|4381.4|4375.4|15
1730310860000|2024-10-30 17:54:20|4381.4|4375.4|4381.9|4375.9|4381.9|4375.9|4380.9|4374.9|8
1730310870000|2024-10-30 17:54:30|4382.2|4376.2|4381.2|4375.2|4382.9|4376.9|4381.2|4375.2|13
1730310880000|2024-10-30 17:54:40|4380.2|4374.2|4379.1|4373.1|4381.2|4375.2|4378.7|4372.7|29
1730310890000|2024-10-30 17:54:50|4379.2|4373.2|4379.6|4373.6|4379.6|4373.6|4379.2|4373.2|3
1730310900000|2024-10-30 17:55:00|4378.4|4372.4|4379.7|4373.7|4380.2|4374.2|4378.4|4372.4|12
1730310910000|2024-10-30 17:55:10|4380.1|4374.1|4380.6|4374.6|4381.1|4375.1|4380.1|4374.1|25
1730310920000|2024-10-30 17:55:20|4380.2|4374.2|4381.6|4375.6|4381.6|4375.6|4380.2|4374.2|20
1730310930000|2024-10-30 17:55:30|4381.7|4375.7|4382.2|4376.2|4382.2|4376.2|4381.6|4375.6|4
1730310940000|2024-10-30 17:55:40|4382.1|4376.1|4381.6|4375.6|4382.1|4376.1|4381.6|4375.6|15
1730310950000|2024-10-30 17:55:50|4381.7|4375.7|4379.6|4373.6|4381.7|4375.7|4379.6|4373.6|19
1730310960000|2024-10-30 17:56:00|4379.7|4373.7|4380.2|4374.2|4380.2|4374.2|4379.7|4373.7|9
1730310970000|2024-10-30 17:56:10|4379.6|4373.6|4379.1|4373.1|4379.6|4373.6|4379.1|4373.1|3
1730310980000|2024-10-30 17:56:20|4379.4|4373.4|4380.2|4374.2|4380.2|4374.2|4379.4|4373.4|10
1730310990000|2024-10-30 17:56:30|4380.4|4374.4|4380.6|4374.6|4380.7|4374.7|4380.4|4374.4|12
1730311000000|2024-10-30 17:56:40|4380.4|4374.4|4380.1|4374.1|4380.4|4374.4|4380.1|4374.1|5
1730311010000|2024-10-30 17:56:50|4380.2|4374.2|4378.6|4372.6|4380.2|4374.2|4378.6|4372.6|16
1730311020000|2024-10-30 17:57:00|4377.9|4371.9|4377.6|4371.6|4378.1|4372.1|4376.9|4370.9|27
1730311030000|2024-10-30 17:57:10|4377.4|4371.4|4376.6|4370.6|4377.8|4371.8|4376.2|4370.2|57
1730311040000|2024-10-30 17:57:20|4375.1|4369.1|4375.6|4369.6|4375.9|4369.9|4374.9|4368.9|45
1730311050000|2024-10-30 17:57:30|4375.2|4369.2|4375.6|4369.6|4375.6|4369.6|4374.9|4368.9|78
1730311060000|2024-10-30 17:57:40|4375.2|4369.2|4375.2|4369.2|4375.6|4369.6|4375.2|4369.2|4
1730311070000|2024-10-30 17:57:50|4375.4|4369.4|4375.2|4369.2|4375.9|4369.9|4375.2|4369.2|9
1730311080000|2024-10-30 17:58:00|4375.6|4369.6|4375.2|4369.2|4376.2|4370.2|4375.2|4369.2|31
1730311090000|2024-10-30 17:58:10|4375.7|4369.7|4375.2|4369.2|4377.2|4371.2|4375.2|4369.2|34
1730311100000|2024-10-30 17:58:20|4376.7|4370.7|4373.2|4367.2|4376.7|4370.7|4373.2|4367.2|66
1730311110000|2024-10-30 17:58:30|4373.4|4367.4|4373.4|4367.4|4373.7|4367.7|4373.2|4367.2|11
1730311120000|2024-10-30 17:58:40|4373.5|4367.5|4373.4|4367.4|4374.9|4368.9|4373.2|4367.2|38
1730311130000|2024-10-30 17:58:50|4373.7|4367.7|4373.4|4367.4|4373.7|4367.7|4373.2|4367.2|6
1730311140000|2024-10-30 17:59:00|4373.2|4367.2|4373.4|4367.4|4373.4|4367.4|4373.2|4367.2|9
1730311150000|2024-10-30 17:59:10|4373.5|4367.5|4373.2|4367.2|4373.5|4367.5|4373.2|4367.2|15
1730311160000|2024-10-30 17:59:20|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|7
1730311170000|2024-10-30 17:59:30|4374.2|4368.2|4374.2|4368.2|4374.5|4368.5|4373.9|4367.9|10
1730311180000|2024-10-30 17:59:40|4373.9|4367.9|4373.4|4367.4|4373.9|4367.9|4373.4|4367.4|10
1730311190000|2024-10-30 17:59:50|4373.5|4367.5|4373.4|4367.4|4373.5|4367.5|4373.2|4367.2|18
1730311200000|2024-10-30 18:00:00|4373.2|4367.2|4373.5|4367.5|4374.5|4368.5|4373.2|4367.2|77
1730311210000|2024-10-30 18:00:10|4373.9|4367.9|4373.4|4367.4|4374.4|4368.4|4372.2|4366.2|64
1730311220000|2024-10-30 18:00:20|4373.5|4367.5|4375.2|4369.2|4375.2|4369.2|4373.5|4367.5|13
1730311230000|2024-10-30 18:00:30|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|13
1730311240000|2024-10-30 18:00:40|4374|4368|4373.9|4367.9|4374|4368|4372.3|4366.3|38
1730311250000|2024-10-30 18:00:50|4373.6|4367.6|4374.9|4368.9|4375.2|4369.2|4372.9|4366.9|87
1730311260000|2024-10-30 18:01:00|4375.2|4369.2|4376.9|4370.9|4377.9|4371.9|4375.2|4369.2|66
1730311270000|2024-10-30 18:01:10|4377|4371|4377.9|4371.9|4377.9|4371.9|4376.9|4370.9|16
1730311280000|2024-10-30 18:01:20|4377.5|4371.5|4378.9|4372.9|4379|4373|4377.5|4371.5|11
1730311290000|2024-10-30 18:01:30|4378.5|4372.5|4378.7|4372.7|4378.9|4372.9|4378.4|4372.4|20
1730311300000|2024-10-30 18:01:40|4378.4|4372.4|4377.9|4371.9|4378.4|4372.4|4377|4371|5
1730311310000|2024-10-30 18:01:50|4377.2|4371.2|4377.9|4371.9|4377.9|4371.9|4377.2|4371.2|30
1730311320000|2024-10-30 18:02:00|4381.2|4375.2|4380.9|4374.9|4381.2|4375.2|4379.9|4373.9|58
1730311330000|2024-10-30 18:02:10|4381.6|4375.6|4379.7|4373.7|4381.9|4375.9|4379.7|4373.7|26
1730311340000|2024-10-30 18:02:20|4379.5|4373.5|4381.9|4375.9|4381.9|4375.9|4379.5|4373.5|72
1730311350000|2024-10-30 18:02:30|4381.5|4375.5|4382.9|4376.9|4382.9|4376.9|4381.2|4375.2|118
1730311360000|2024-10-30 18:02:40|4382.5|4376.5|4381.2|4375.2|4382.5|4376.5|4381.2|4375.2|116
1730311370000|2024-10-30 18:02:50|4379.4|4373.4|4377.9|4371.9|4379.4|4373.4|4377.5|4371.5|8
1730311380000|2024-10-30 18:03:00|4378.5|4372.5|4381.2|4375.2|4381.2|4375.2|4378.5|4372.5|15
1730311390000|2024-10-30 18:03:10|4380.9|4374.9|4381.4|4375.4|4382.2|4376.2|4380.2|4374.2|17
1730311400000|2024-10-30 18:03:20|4381.2|4375.2|4381.2|4375.2|4381.4|4375.4|4381.2|4375.2|0
1730311410000|2024-10-30 18:03:30|4380.4|4374.4|4380.2|4374.2|4380.4|4374.4|4380.2|4374.2|3
1730311420000|2024-10-30 18:03:40|4380.9|4374.9|4382.2|4376.2|4382.4|4376.4|4380.9|4374.9|17
1730311430000|2024-10-30 18:03:50|4382.7|4376.7|4382.4|4376.4|4383.2|4377.2|4382.4|4376.4|11
1730311440000|2024-10-30 18:04:00|4382.2|4376.2|4383.2|4377.2|4383.5|4377.5|4382.2|4376.2|80
1730311450000|2024-10-30 18:04:10|4383.4|4377.4|4382.2|4376.2|4383.9|4377.9|4382.2|4376.2|17
1730311460000|2024-10-30 18:04:20|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|8
1730311470000|2024-10-30 18:04:30|||||||||1
1730311480000|2024-10-30 18:04:40|4380.2|4374.2|4380.2|4374.2|4380.5|4374.5|4380.2|4374.2|22
1730311490000|2024-10-30 18:04:50|4379.9|4373.9|4379.2|4373.2|4380.2|4374.2|4379.2|4373.2|8
1730311500000|2024-10-30 18:05:00|4379.9|4373.9|4380.5|4374.5|4380.5|4374.5|4379.9|4373.9|71
1730311510000|2024-10-30 18:05:10|4380.4|4374.4|4381.5|4375.5|4382.4|4376.4|4380.4|4374.4|13
1730311520000|2024-10-30 18:05:20|4381.9|4375.9|4379.9|4373.9|4381.9|4375.9|4379.9|4373.9|11
1730311530000|2024-10-30 18:05:30|4379.7|4373.7|4379.9|4373.9|4379.9|4373.9|4379.7|4373.7|5
1730311540000|2024-10-30 18:05:40|4379.4|4373.4|4378.5|4372.5|4379.5|4373.5|4378.5|4372.5|14
1730311550000|2024-10-30 18:05:50|4378.9|4372.9|4378.9|4372.9|4379|4373|4378.5|4372.5|7
1730311560000|2024-10-30 18:06:00|4379|4373|4379.5|4373.5|4379.9|4373.9|4379|4373|4
1730311570000|2024-10-30 18:06:10|4379.9|4373.9|4378.9|4372.9|4380|4374|4378.9|4372.9|16
1730311580000|2024-10-30 18:06:20|4378.5|4372.5|4378.5|4372.5|4378.9|4372.9|4378.5|4372.5|9
1730311590000|2024-10-30 18:06:30|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|25
1730311600000|2024-10-30 18:06:40|||||||||3
1730311610000|2024-10-30 18:06:50|4378.5|4372.5|4378.9|4372.9|4378.9|4372.9|4378.5|4372.5|17
1730311620000|2024-10-30 18:07:00|4379.9|4373.9|4380.5|4374.5|4380.5|4374.5|4379.9|4373.9|18
1730311630000|2024-10-30 18:07:10|4380.4|4374.4|4380.5|4374.5|4380.5|4374.5|4380.4|4374.4|9
1730311640000|2024-10-30 18:07:20|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4379.9|4373.9|14
1730311650000|2024-10-30 18:07:30|4381|4375|4380.5|4374.5|4381|4375|4380.5|4374.5|0
1730311660000|2024-10-30 18:07:40|4379.9|4373.9|4379.5|4373.5|4380.5|4374.5|4378.5|4372.5|15
1730311670000|2024-10-30 18:07:50|4380|4374|4380.5|4374.5|4380.5|4374.5|4380|4374|5
1730311680000|2024-10-30 18:08:00|4380.4|4374.4|4381|4375|4382.1|4376.1|4380|4374|13
1730311690000|2024-10-30 18:08:10|4380.9|4374.9|4380.5|4374.5|4380.9|4374.9|4380.5|4374.5|3
1730311700000|2024-10-30 18:08:20|4380.9|4374.9|4380.5|4374.5|4380.9|4374.9|4378.9|4372.9|44
1730311710000|2024-10-30 18:08:30|4380.9|4374.9|4380.9|4374.9|4381|4375|4380.5|4374.5|5
1730311720000|2024-10-30 18:08:40|4381|4375|4380.9|4374.9|4381|4375|4380.5|4374.5|10
1730311730000|2024-10-30 18:08:50|4380.4|4374.4|4381.9|4375.9|4381.9|4375.9|4380.4|4374.4|8
1730311740000|2024-10-30 18:09:00|4382.5|4376.5|4382.6|4376.6|4382.6|4376.6|4381.5|4375.5|34
1730311750000|2024-10-30 18:09:10|4383|4377|4385.9|4379.9|4385.9|4379.9|4382.5|4376.5|37
1730311760000|2024-10-30 18:09:20|4385.5|4379.5|4384.5|4378.5|4385.9|4379.9|4384.5|4378.5|17
1730311770000|2024-10-30 18:09:30|4384.4|4378.4|4384|4378|4384.5|4378.5|4383.9|4377.9|12
1730311780000|2024-10-30 18:09:40|4383.9|4377.9|4385.5|4379.5|4385.5|4379.5|4383.5|4377.5|12
1730311790000|2024-10-30 18:09:50|4385|4379|4384.5|4378.5|4385|4379|4384.5|4378.5|3
1730311800000|2024-10-30 18:10:00|4384.9|4378.9|4385.5|4379.5|4385.5|4379.5|4384.9|4378.9|14
1730311810000|2024-10-30 18:10:10|4385.8|4379.8|4387.5|4381.5|4388.5|4382.5|4385.6|4379.6|34
1730311820000|2024-10-30 18:10:20|4387.4|4381.4|4387.5|4381.5|4388|4382|4386.2|4380.2|47
1730311830000|2024-10-30 18:10:30|4388.2|4382.2|4387.1|4381.1|4388.5|4382.5|4386.5|4380.5|184
1730311840000|2024-10-30 18:10:40|4387.3|4381.3|4385.1|4379.1|4387.3|4381.3|4384.8|4378.8|22
1730311850000|2024-10-30 18:10:50|4385.4|4379.4|4387.8|4381.8|4388.1|4382.1|4385.4|4379.4|26
1730311860000|2024-10-30 18:11:00|4388.8|4382.8|4389.1|4383.1|4390.1|4384.1|4388.8|4382.8|53
1730311870000|2024-10-30 18:11:10|4387.1|4381.1|4385.1|4379.1|4387.1|4381.1|4385.1|4379.1|33
1730311880000|2024-10-30 18:11:20|4385.5|4379.5|4384.1|4378.1|4385.5|4379.5|4383.8|4377.8|20
1730311890000|2024-10-30 18:11:30|4384.6|4378.6|4384.8|4378.8|4384.8|4378.8|4384.6|4378.6|28
1730311900000|2024-10-30 18:11:40|||||||||10
1730311910000|2024-10-30 18:11:50|||||||||1
1730311920000|2024-10-30 18:12:00|||||||||23
1730311930000|2024-10-30 18:12:10|||||||||10
1730311940000|2024-10-30 18:12:20|4384.5|4378.5|4384.8|4378.8|4384.8|4378.8|4384.5|4378.5|16
1730311950000|2024-10-30 18:12:30|4383.8|4377.8|4383.8|4377.8|4384.5|4378.5|4383.8|4377.8|42
1730311960000|2024-10-30 18:12:40|||||||||10
1730311970000|2024-10-30 18:12:50|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|26
1730311980000|2024-10-30 18:13:00|4383.8|4377.8|4382.6|4376.6|4383.8|4377.8|4381.8|4375.8|84
1730311990000|2024-10-30 18:13:10|4382.5|4376.5|4380.8|4374.8|4383.5|4377.5|4380.8|4374.8|46
1730312000000|2024-10-30 18:13:20|4381.1|4375.1|4381.6|4375.6|4382.1|4376.1|4381.1|4375.1|17
1730312010000|2024-10-30 18:13:30|4381.5|4375.5|4381.8|4375.8|4382.1|4376.1|4381.5|4375.5|14
1730312020000|2024-10-30 18:13:40|4380.8|4374.8|4381.8|4375.8|4382.8|4376.8|4380.8|4374.8|94
1730312030000|2024-10-30 18:13:50|4382.1|4376.1|4383.1|4377.1|4383.1|4377.1|4381.8|4375.8|25
1730312040000|2024-10-30 18:14:00|4382.8|4376.8|4383.8|4377.8|4383.8|4377.8|4380.8|4374.8|86
1730312050000|2024-10-30 18:14:10|4384.5|4378.5|4385.5|4379.5|4385.8|4379.8|4383.5|4377.5|77
1730312060000|2024-10-30 18:14:20|4385.1|4379.1|4384.5|4378.5|4385.5|4379.5|4383.8|4377.8|54
1730312070000|2024-10-30 18:14:30|4384.8|4378.8|4383.5|4377.5|4385.5|4379.5|4383.5|4377.5|156
1730312080000|2024-10-30 18:14:40|4384.5|4378.5|4385.5|4379.5|4385.5|4379.5|4384.5|4378.5|65
1730312090000|2024-10-30 18:14:50|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|99
1730312100000|2024-10-30 18:15:00|4386.1|4380.1|4385.1|4379.1|4386.2|4380.2|4384.8|4378.8|203
1730312110000|2024-10-30 18:15:10|4385.8|4379.8|4385.8|4379.8|4386.1|4380.1|4385.8|4379.8|21
1730312120000|2024-10-30 18:15:20|4385.6|4379.6|4386.1|4380.1|4386.1|4380.1|4385.6|4379.6|42
1730312130000|2024-10-30 18:15:30|4385.5|4379.5|4386.1|4380.1|4386.1|4380.1|4385.5|4379.5|57
1730312140000|2024-10-30 18:15:40|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|1
1730312150000|2024-10-30 18:15:50|4386.1|4380.1|4390.1|4384.1|4390.8|4384.8|4386.1|4380.1|174
1730312160000|2024-10-30 18:16:00|4389.8|4383.8|4390.1|4384.1|4391.1|4385.1|4389.8|4383.8|29
1730312170000|2024-10-30 18:16:10|4391.8|4385.8|4391.8|4385.8|4392.1|4386.1|4390.8|4384.8|184
1730312180000|2024-10-30 18:16:20|4392.1|4386.1|4393.8|4387.8|4393.8|4387.8|4392.1|4386.1|13
1730312190000|2024-10-30 18:16:30|4394.1|4388.1|4392.8|4386.8|4394.1|4388.1|4392.8|4386.8|5
1730312200000|2024-10-30 18:16:40|4393.1|4387.1|4392.1|4386.1|4393.1|4387.1|4392.1|4386.1|10
1730312210000|2024-10-30 18:16:50|4391.8|4385.8|4392.1|4386.1|4392.1|4386.1|4391.8|4385.8|1
1730312220000|2024-10-30 18:17:00|4392.6|4386.6|4393.6|4387.6|4393.6|4387.6|4391.8|4385.8|21
1730312230000|2024-10-30 18:17:10|4393.3|4387.3|4393.3|4387.3|4393.5|4387.5|4393.1|4387.1|8
1730312240000|2024-10-30 18:17:20|4393.1|4387.1|4391.5|4385.5|4393.1|4387.1|4391.1|4385.1|51
1730312250000|2024-10-30 18:17:30|4392.5|4386.5|4392.1|4386.1|4392.6|4386.6|4392.1|4386.1|13
1730312260000|2024-10-30 18:17:40|4391.8|4385.8|4393.4|4387.4|4393.4|4387.4|4391.8|4385.8|28
1730312270000|2024-10-30 18:17:50|4393.3|4387.3|4393.1|4387.1|4393.4|4387.4|4391.8|4385.8|20
1730312280000|2024-10-30 18:18:00|4393.8|4387.8|4394.6|4388.6|4394.9|4388.9|4393.4|4387.4|63
1730312290000|2024-10-30 18:18:10|4394.4|4388.4|4393.9|4387.9|4394.6|4388.6|4393.1|4387.1|13
1730312300000|2024-10-30 18:18:20|4393.8|4387.8|4392.9|4386.9|4393.9|4387.9|4392.1|4386.1|32
1730312310000|2024-10-30 18:18:30|4392.6|4386.6|4393.1|4387.1|4393.1|4387.1|4392.1|4386.1|1
1730312320000|2024-10-30 18:18:40|4394.1|4388.1|4394.6|4388.6|4394.6|4388.6|4394.1|4388.1|24
1730312330000|2024-10-30 18:18:50|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|4394.1|4388.1|30
1730312340000|2024-10-30 18:19:00|4394.4|4388.4|4395.1|4389.1|4395.6|4389.6|4394.4|4388.4|21
1730312350000|2024-10-30 18:19:10|4394.9|4388.9|4394.4|4388.4|4394.9|4388.9|4393.1|4387.1|54
1730312360000|2024-10-30 18:19:20|4393.6|4387.6|4392.3|4386.3|4393.6|4387.6|4392.1|4386.1|65
1730312370000|2024-10-30 18:19:30|4392.4|4386.4|4392.9|4386.9|4393.3|4387.3|4391.8|4385.8|71
1730312380000|2024-10-30 18:19:40|4393.6|4387.6|4393.1|4387.1|4393.6|4387.6|4393.1|4387.1|26
1730312390000|2024-10-30 18:19:50|4392.6|4386.6|4391.6|4385.6|4393.4|4387.4|4391.6|4385.6|118
1730332800000|2024-10-31 00:00:00|4390.1|4384.1|4386.4|4380.4|4390.1|4384.1|4386.4|4380.4|35
1730332810000|2024-10-31 00:00:10|4386.2|4380.2|4389.6|4383.6|4389.6|4383.6|4385.6|4379.6|25
1730332820000|2024-10-31 00:00:20|4389.4|4383.4|4386.9|4380.9|4389.4|4383.4|4386.9|4380.9|16
1730332830000|2024-10-31 00:00:30|4386.2|4380.2|4386.9|4380.9|4386.9|4380.9|4385.1|4379.1|6
1730332840000|2024-10-31 00:00:40|4387.1|4381.1|4389.4|4383.4|4389.9|4383.9|4387.1|4381.1|8
1730332850000|2024-10-31 00:00:50|4389.6|4383.6|4388.6|4382.6|4389.9|4383.9|4388.6|4382.6|9
1730332860000|2024-10-31 00:01:00|4388.4|4382.4|4387.7|4381.7|4388.6|4382.6|4387.6|4381.6|8
1730332870000|2024-10-31 00:01:10|4388.1|4382.1|4389.4|4383.4|4389.4|4383.4|4388.1|4382.1|14
1730332880000|2024-10-31 00:01:20|4389.3|4383.3|4388.6|4382.6|4389.3|4383.3|4388.1|4382.1|3
1730332890000|2024-10-31 00:01:30|4389.4|4383.4|4388.4|4382.4|4389.6|4383.6|4388.1|4382.1|5
1730332900000|2024-10-31 00:01:40|4388.6|4382.6|4391.1|4385.1|4391.1|4385.1|4388.6|4382.6|8
1730332910000|2024-10-31 00:01:50|4390.9|4384.9|4393.1|4387.1|4393.1|4387.1|4390.4|4384.4|11
1730332920000|2024-10-31 00:02:00|4392.9|4386.9|4393.6|4387.6|4393.6|4387.6|4392.6|4386.6|4
1730332930000|2024-10-31 00:02:10|4392.9|4386.9|4393.1|4387.1|4393.1|4387.1|4392.6|4386.6|9
1730332940000|2024-10-31 00:02:20|4393.4|4387.4|4393.6|4387.6|4394.1|4388.1|4393.4|4387.4|15
1730332950000|2024-10-31 00:02:30|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|1
1730332960000|2024-10-31 00:02:40|4393.1|4387.1|4392.6|4386.6|4393.1|4387.1|4392.4|4386.4|2
1730332970000|2024-10-31 00:02:50|4393.9|4387.9|4393.6|4387.6|4393.9|4387.9|4393.6|4387.6|7
1730332980000|2024-10-31 00:03:00|4395.1|4389.1|4396.1|4390.1|4396.1|4390.1|4394.9|4388.9|9
1730332990000|2024-10-31 00:03:10|4395.1|4389.1|4394.6|4388.6|4395.1|4389.1|4394.6|4388.6|3
1730333000000|2024-10-31 00:03:20|4393.6|4387.6|4393.9|4387.9|4393.9|4387.9|4393.6|4387.6|1
1730333020000|2024-10-31 00:03:40|4393.8|4387.8|4392.6|4386.6|4393.8|4387.8|4392.6|4386.6|2
1730333030000|2024-10-31 00:03:50|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.6|4386.6|0
1730333040000|2024-10-31 00:04:00|4393.3|4387.3|4393.6|4387.6|4393.9|4387.9|4393.3|4387.3|5
1730333050000|2024-10-31 00:04:10|4393.4|4387.4|4392.7|4386.7|4393.4|4387.4|4392.6|4386.6|4
1730333060000|2024-10-31 00:04:20|4393.4|4387.4|4389.6|4383.6|4393.4|4387.4|4389.6|4383.6|14
1730333070000|2024-10-31 00:04:30|4387.6|4381.6|4387.4|4381.4|4387.9|4381.9|4387.1|4381.1|1
1730333080000|2024-10-31 00:04:40|4387.1|4381.1|4388.1|4382.1|4388.1|4382.1|4387.1|4381.1|4
1730333090000|2024-10-31 00:04:50|4388.2|4382.2|4388.6|4382.6|4388.6|4382.6|4388.2|4382.2|2
1730333100000|2024-10-31 00:05:00|4388.1|4382.1|4388.9|4382.9|4389.1|4383.1|4388.1|4382.1|2
1730333110000|2024-10-31 00:05:10|4389.1|4383.1|4388.4|4382.4|4389.1|4383.1|4388.1|4382.1|2
1730333120000|2024-10-31 00:05:20|4388.1|4382.1|4388.1|4382.1|4388.4|4382.4|4388.1|4382.1|1
1730333130000|2024-10-31 00:05:30|4387.1|4381.1|4387.1|4381.1|4387.6|4381.6|4387.1|4381.1|1
1730333140000|2024-10-31 00:05:40|4387.6|4381.6|4387.1|4381.1|4388.1|4382.1|4387.1|4381.1|2
1730333150000|2024-10-31 00:05:50|4386.4|4380.4|4385.1|4379.1|4386.4|4380.4|4385.1|4379.1|2
1730333160000|2024-10-31 00:06:00|4385.6|4379.6|4386.1|4380.1|4386.1|4380.1|4385.6|4379.6|5
1730333170000|2024-10-31 00:06:10|4386.6|4380.6|4387.6|4381.6|4387.6|4381.6|4386.6|4380.6|3
1730333180000|2024-10-31 00:06:20|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|0
1730333190000|2024-10-31 00:06:30|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|0
1730333220000|2024-10-31 00:07:00|4386.9|4380.9|4385.6|4379.6|4386.9|4380.9|4385.6|4379.6|4
1730333230000|2024-10-31 00:07:10|4385.4|4379.4|4384.1|4378.1|4385.4|4379.4|4384.1|4378.1|3
1730333260000|2024-10-31 00:07:40|||||||||1
1730333270000|2024-10-31 00:07:50|4383.1|4377.1|4384.4|4378.4|4384.4|4378.4|4383.1|4377.1|5
1730333280000|2024-10-31 00:08:00|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|1
1730333290000|2024-10-31 00:08:10|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|0
1730333300000|2024-10-31 00:08:20|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|13
1730333310000|2024-10-31 00:08:30|4387.1|4381.1|4387.1|4381.1|4387.4|4381.4|4387.1|4381.1|1
1730333320000|2024-10-31 00:08:40|4387.4|4381.4|4387.1|4381.1|4387.4|4381.4|4387.1|4381.1|0
1730333340000|2024-10-31 00:09:00|4387.4|4381.4|4387.1|4381.1|4387.4|4381.4|4387.1|4381.1|0
1730333350000|2024-10-31 00:09:10|4385.6|4379.6|4385.4|4379.4|4385.6|4379.6|4385.1|4379.1|3
1730333360000|2024-10-31 00:09:20|4385.1|4379.1|4386.4|4380.4|4386.4|4380.4|4385.1|4379.1|4
1730333390000|2024-10-31 00:09:50|||||||||2
1730333400000|2024-10-31 00:10:00|4386.6|4380.6|4386.3|4380.3|4386.6|4380.6|4386.3|4380.3|0
1730333410000|2024-10-31 00:10:10|4386.4|4380.4|4385.4|4379.4|4386.4|4380.4|4385.3|4379.3|2
1730333420000|2024-10-31 00:10:20|4385.1|4379.1|4384.9|4378.9|4385.4|4379.4|4384.6|4378.6|0
1730333430000|2024-10-31 00:10:30|||||||||1
1730333440000|2024-10-31 00:10:40|4385.3|4379.3|4385.4|4379.4|4385.4|4379.4|4385.3|4379.3|0
1730333460000|2024-10-31 00:11:00|4385.3|4379.3|4384.9|4378.9|4385.4|4379.4|4384.9|4378.9|1
1730333470000|2024-10-31 00:11:10|4384.4|4378.4|4383.9|4377.9|4384.4|4378.4|4383.6|4377.6|0
1730333480000|2024-10-31 00:11:20|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|2
1730333490000|2024-10-31 00:11:30|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|0
1730333500000|2024-10-31 00:11:40|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|0
1730333520000|2024-10-31 00:12:00|4384.9|4378.9|4384.9|4378.9|4384.9|4378.9|4384.6|4378.6|4
1730333530000|2024-10-31 00:12:10|4385.1|4379.1|4383.9|4377.9|4385.4|4379.4|4383.9|4377.9|0
1730333540000|2024-10-31 00:12:20|4383.6|4377.6|4384.1|4378.1|4384.4|4378.4|4383.6|4377.6|0
1730333550000|2024-10-31 00:12:30|4383.9|4377.9|4383.6|4377.6|4383.9|4377.9|4383.6|4377.6|0
1730333560000|2024-10-31 00:12:40|4383.9|4377.9|4383.6|4377.6|4383.9|4377.9|4383.6|4377.6|0
1730333580000|2024-10-31 00:13:00|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|0
1730333590000|2024-10-31 00:13:10|4383.6|4377.6|4384.1|4378.1|4384.3|4378.3|4383.6|4377.6|0
1730333600000|2024-10-31 00:13:20|4384.4|4378.4|4384.9|4378.9|4384.9|4378.9|4384.4|4378.4|1
1730333610000|2024-10-31 00:13:30|4385.3|4379.3|4384.4|4378.4|4385.3|4379.3|4384.4|4378.4|0
1730333620000|2024-10-31 00:13:40|4384.6|4378.6|4384.4|4378.4|4384.9|4378.9|4384.4|4378.4|0
1730333630000|2024-10-31 00:13:50|4383.4|4377.4|4383.4|4377.4|4383.8|4377.8|4383.4|4377.4|6
1730333640000|2024-10-31 00:14:00|4384.3|4378.3|4383.4|4377.4|4384.3|4378.3|4382.6|4376.6|8
1730333650000|2024-10-31 00:14:10|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4
1730333660000|2024-10-31 00:14:20|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|0
1730333670000|2024-10-31 00:14:30|4383.6|4377.6|4384.3|4378.3|4384.3|4378.3|4383.6|4377.6|0
1730333680000|2024-10-31 00:14:40|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|0
1730333720000|2024-10-31 00:15:20|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|0
1730333730000|2024-10-31 00:15:30|4384.4|4378.4|4384.8|4378.8|4384.8|4378.8|4384.4|4378.4|0
1730333740000|2024-10-31 00:15:40|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|0
1730333750000|2024-10-31 00:15:50|4384.8|4378.8|4384.4|4378.4|4384.8|4378.8|4384.4|4378.4|0
1730333760000|2024-10-31 00:16:00|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.4|4378.4|0
1730333790000|2024-10-31 00:16:30|4385.1|4379.1|4384.8|4378.8|4385.1|4379.1|4384.8|4378.8|1
1730333810000|2024-10-31 00:16:50|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|0
1730333820000|2024-10-31 00:17:00|4384.8|4378.8|4384.4|4378.4|4384.8|4378.8|4384.4|4378.4|0
1730333850000|2024-10-31 00:17:30|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|8
1730333860000|2024-10-31 00:17:40|4384.9|4378.9|4384.8|4378.8|4384.9|4378.9|4384.8|4378.8|0
1730333900000|2024-10-31 00:18:20|4385.1|4379.1|4384.6|4378.6|4385.1|4379.1|4384.6|4378.6|1
1730333910000|2024-10-31 00:18:30|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|0
1730333950000|2024-10-31 00:19:10|4383.4|4377.4|4383.8|4377.8|4383.8|4377.8|4383.4|4377.4|1
1730333960000|2024-10-31 00:19:20|4383.4|4377.4|4383.8|4377.8|4383.8|4377.8|4383.4|4377.4|0
1730334020000|2024-10-31 00:20:20|||||||||1
1730334030000|2024-10-31 00:20:30|4384.1|4378.1|4385.4|4379.4|4385.4|4379.4|4384.1|4378.1|4
1730334040000|2024-10-31 00:20:40|4385.3|4379.3|4385.8|4379.8|4385.8|4379.8|4385.3|4379.3|2
1730334050000|2024-10-31 00:20:50|4385.6|4379.6|4385.3|4379.3|4385.8|4379.8|4385.3|4379.3|0
1730334060000|2024-10-31 00:21:00|||||||||56
1730334070000|2024-10-31 00:21:10|||||||||4
1730334080000|2024-10-31 00:21:20|4384.9|4378.9|4385.1|4379.1|4385.3|4379.3|4384.6|4378.6|3
1730334090000|2024-10-31 00:21:30|4384.8|4378.8|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|2
1730334100000|2024-10-31 00:21:40|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|4385.6|4379.6|0
1730334140000|2024-10-31 00:22:20|4385.8|4379.8|4385.4|4379.4|4385.8|4379.8|4385.4|4379.4|0
1730334160000|2024-10-31 00:22:40|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|0
1730334170000|2024-10-31 00:22:50|4385.1|4379.1|4384.8|4378.8|4385.1|4379.1|4384.8|4378.8|0
1730334180000|2024-10-31 00:23:00|4384.4|4378.4|4384.3|4378.3|4384.4|4378.4|4384.3|4378.3|0
1730334200000|2024-10-31 00:23:20|4384.1|4378.1|4384.3|4378.3|4384.3|4378.3|4384.1|4378.1|2
1730334250000|2024-10-31 00:24:10|4384.4|4378.4|4384.8|4378.8|4384.8|4378.8|4384.4|4378.4|0
1730334290000|2024-10-31 00:24:50|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|0
1730334300000|2024-10-31 00:25:00|4384.8|4378.8|4385.3|4379.3|4385.3|4379.3|4384.4|4378.4|1
1730334310000|2024-10-31 00:25:10|4384.9|4378.9|4384.4|4378.4|4384.9|4378.9|4384.4|4378.4|1
1730334400000|2024-10-31 00:26:40|4383.8|4377.8|4383.4|4377.4|4383.8|4377.8|4383.4|4377.4|5
1730334420000|2024-10-31 00:27:00|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4
1730334430000|2024-10-31 00:27:10|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|0
1730334440000|2024-10-31 00:27:20|4383.8|4377.8|4384.8|4378.8|4384.8|4378.8|4383.4|4377.4|4
1730334450000|2024-10-31 00:27:30|4384.4|4378.4|4384.4|4378.4|4384.8|4378.8|4384.4|4378.4|4
1730334460000|2024-10-31 00:27:40|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|0
1730334480000|2024-10-31 00:28:00|4384.4|4378.4|4384.8|4378.8|4384.8|4378.8|4384.4|4378.4|0
1730334490000|2024-10-31 00:28:10|4384.4|4378.4|4384.4|4378.4|4384.8|4378.8|4384.3|4378.3|0
1730334510000|2024-10-31 00:28:30|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|0
1730334520000|2024-10-31 00:28:40|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|0
1730334530000|2024-10-31 00:28:50|4384.3|4378.3|4384.4|4378.4|4384.4|4378.4|4384.3|4378.3|0
1730334540000|2024-10-31 00:29:00|4384.3|4378.3|4384.4|4378.4|4384.4|4378.4|4384.3|4378.3|0
1730334550000|2024-10-31 00:29:10|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|0
1730334570000|2024-10-31 00:29:30|||||||||1
1730334600000|2024-10-31 00:30:00|4384.1|4378.1|4383.8|4377.8|4384.1|4378.1|4383.8|4377.8|0
1730334620000|2024-10-31 00:30:20|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|0
1730334660000|2024-10-31 00:31:00|4383.8|4377.8|4383.8|4377.8|4384.3|4378.3|4383.8|4377.8|5
1730334670000|2024-10-31 00:31:10|4383.4|4377.4|4383.8|4377.8|4384.3|4378.3|4383.4|4377.4|4
1730334690000|2024-10-31 00:31:30|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|0
1730334700000|2024-10-31 00:31:40|4383.8|4377.8|4384.1|4378.1|4384.1|4378.1|4383.8|4377.8|0
1730334710000|2024-10-31 00:31:50|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|1
1730334740000|2024-10-31 00:32:20|4384.4|4378.4|4384.4|4378.4|4384.8|4378.8|4384.4|4378.4|0
1730334750000|2024-10-31 00:32:30|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|4384.8|4378.8|0
1730334760000|2024-10-31 00:32:40|4384.4|4378.4|4384.8|4378.8|4384.8|4378.8|4384.4|4378.4|1
1730334780000|2024-10-31 00:33:00|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.3|4378.3|0
1730334800000|2024-10-31 00:33:20|4384.8|4378.8|4382.4|4376.4|4384.8|4378.8|4382.4|4376.4|72
1730334820000|2024-10-31 00:33:40|4382.8|4376.8|4382.4|4376.4|4382.8|4376.8|4382.4|4376.4|4
1730334840000|2024-10-31 00:34:00|||||||||2
1730334850000|2024-10-31 00:34:10|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1730334880000|2024-10-31 00:34:40|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1730334940000|2024-10-31 00:35:40|4380.4|4374.4|4380.3|4374.3|4380.4|4374.4|4378.9|4372.9|17
1730334950000|2024-10-31 00:35:50|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|2
1730334960000|2024-10-31 00:36:00|4380.8|4374.8|4380.4|4374.4|4380.8|4374.8|4380.4|4374.4|2
1730335010000|2024-10-31 00:36:50|4380.3|4374.3|4380.8|4374.8|4380.8|4374.8|4379.9|4373.9|6
1730335020000|2024-10-31 00:37:00|4380.4|4374.4|4380.8|4374.8|4381.1|4375.1|4380.4|4374.4|0
1730335040000|2024-10-31 00:37:20|4381.1|4375.1|4381.3|4375.3|4381.4|4375.4|4381.1|4375.1|3
1730335130000|2024-10-31 00:38:50|4381.4|4375.4|4382.1|4376.1|4382.1|4376.1|4381.4|4375.4|0
1730335160000|2024-10-31 00:39:20|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|1
1730335170000|2024-10-31 00:39:30|4381.4|4375.4|4382.1|4376.1|4382.1|4376.1|4381.4|4375.4|0
1730335220000|2024-10-31 00:40:20|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|0
1730335230000|2024-10-31 00:40:30|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|0
1730335240000|2024-10-31 00:40:40|4381.8|4375.8|4381.4|4375.4|4381.8|4375.8|4381.4|4375.4|0
1730335270000|2024-10-31 00:41:10|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4
1730335280000|2024-10-31 00:41:20|4382.8|4376.8|4382.9|4376.9|4382.9|4376.9|4382.8|4376.8|1
1730335290000|2024-10-31 00:41:30|4383.3|4377.3|4382.4|4376.4|4383.3|4377.3|4382.4|4376.4|0
1730335320000|2024-10-31 00:42:00|4382.1|4376.1|4383.3|4377.3|4383.3|4377.3|4382.1|4376.1|5
1730335340000|2024-10-31 00:42:20|||||||||1
1730335350000|2024-10-31 00:42:30|4382.9|4376.9|4383.3|4377.3|4383.3|4377.3|4382.9|4376.9|0
1730335360000|2024-10-31 00:42:40|4382.8|4376.8|4383.1|4377.1|4383.1|4377.1|4382.8|4376.8|0
1730335380000|2024-10-31 00:43:00|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|1
1730335390000|2024-10-31 00:43:10|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1730335420000|2024-10-31 00:43:40|4382.8|4376.8|4382.3|4376.3|4382.8|4376.8|4382.3|4376.3|1
1730335430000|2024-10-31 00:43:50|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|0
1730335440000|2024-10-31 00:44:00|4382.4|4376.4|4382.3|4376.3|4382.4|4376.4|4382.3|4376.3|1
1730335490000|2024-10-31 00:44:50|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|0
1730335500000|2024-10-31 00:45:00|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1730335520000|2024-10-31 00:45:20|4383.3|4377.3|4382.9|4376.9|4383.3|4377.3|4382.9|4376.9|2
1730335550000|2024-10-31 00:45:50|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|0
1730335560000|2024-10-31 00:46:00|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|0
1730335570000|2024-10-31 00:46:10|4383.3|4377.3|4382.9|4376.9|4383.3|4377.3|4382.9|4376.9|0
1730335600000|2024-10-31 00:46:40|4382.6|4376.6|4382.4|4376.4|4382.6|4376.6|4382.3|4376.3|1
1730335610000|2024-10-31 00:46:50|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1730335620000|2024-10-31 00:47:00|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|1
1730335630000|2024-10-31 00:47:10|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1730335650000|2024-10-31 00:47:30|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1730335670000|2024-10-31 00:47:50|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|1
1730335700000|2024-10-31 00:48:20|||||||||1
1730335710000|2024-10-31 00:48:30|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|4383.1|4377.1|0
1730335720000|2024-10-31 00:48:40|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|1
1730335740000|2024-10-31 00:49:00|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1730335780000|2024-10-31 00:49:40|4382.3|4376.3|4382.4|4376.4|4382.4|4376.4|4382.3|4376.3|0
1730335890000|2024-10-31 00:51:30|4382.3|4376.3|4382.4|4376.4|4382.4|4376.4|4382.3|4376.3|0
1730335920000|2024-10-31 00:52:00|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|1
1730335930000|2024-10-31 00:52:10|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1730335960000|2024-10-31 00:52:40|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|2
1730335980000|2024-10-31 00:53:00|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|0
1730335990000|2024-10-31 00:53:10|4383.3|4377.3|4384.8|4378.8|4385.3|4379.3|4383.3|4377.3|2
1730336000000|2024-10-31 00:53:20|4384.6|4378.6|4384.4|4378.4|4384.8|4378.8|4384.4|4378.4|0
1730336010000|2024-10-31 00:53:30|4384.1|4378.1|4382.3|4376.3|4384.1|4378.1|4382.3|4376.3|3
1730336020000|2024-10-31 00:53:40|4382.4|4376.4|4382.9|4376.9|4382.9|4376.9|4382.4|4376.4|10
1730336040000|2024-10-31 00:54:00|4383.3|4377.3|4382.8|4376.8|4383.3|4377.3|4382.3|4376.3|0
1730336050000|2024-10-31 00:54:10|4382.3|4376.3|4382.8|4376.8|4382.8|4376.8|4382.3|4376.3|0
1730336060000|2024-10-31 00:54:20|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|4382.3|4376.3|0
1730336130000|2024-10-31 00:55:30|4384.6|4378.6|4384.3|4378.3|4384.6|4378.6|4384.3|4378.3|5
1730336140000|2024-10-31 00:55:40|4385.8|4379.8|4386.1|4380.1|4386.1|4380.1|4385.8|4379.8|3
1730336150000|2024-10-31 00:55:50|4386.3|4380.3|4387.3|4381.3|4387.3|4381.3|4386.3|4380.3|3
1730336160000|2024-10-31 00:56:00|||||||||1
1730336170000|2024-10-31 00:56:10|||||||||1
1730336180000|2024-10-31 00:56:20|||||||||1
1730336190000|2024-10-31 00:56:30|4387.1|4381.1|4386.3|4380.3|4387.1|4381.1|4386.3|4380.3|2
1730336220000|2024-10-31 00:57:00|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|0
1730336260000|2024-10-31 00:57:40|4385.4|4379.4|4385.8|4379.8|4385.8|4379.8|4385.4|4379.4|0
1730336270000|2024-10-31 00:57:50|4385.4|4379.4|4385.3|4379.3|4385.4|4379.4|4385.3|4379.3|0
1730336320000|2024-10-31 00:58:40|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|0
1730336340000|2024-10-31 00:59:00|4384.4|4378.4|4384.8|4378.8|4384.8|4378.8|4384.4|4378.4|0
1730336370000|2024-10-31 00:59:30|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|0
1730336380000|2024-10-31 00:59:40|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|0
1730336400000|2024-10-31 01:00:00|4384.4|4378.4|4377.3|4371.3|4385.1|4379.1|4377.3|4371.3|50
1730336410000|2024-10-31 01:00:10|4377.6|4371.6|4377.3|4371.3|4378|4372|4376.3|4370.3|3
1730336420000|2024-10-31 01:00:20|4377.4|4371.4|4381.3|4375.3|4381.3|4375.3|4377.4|4371.4|3
1730336430000|2024-10-31 01:00:30|4380.8|4374.8|4382.3|4376.3|4382.3|4376.3|4380.8|4374.8|1
1730336440000|2024-10-31 01:00:40|4382.1|4376.1|4383.1|4377.1|4383.1|4377.1|4381.8|4375.8|2
1730336450000|2024-10-31 01:00:50|4383|4377|4383.3|4377.3|4383.3|4377.3|4383|4377|2
1730336460000|2024-10-31 01:01:00|4383.1|4377.1|4383.1|4377.1|4383.3|4377.3|4383.1|4377.1|0
1730336470000|2024-10-31 01:01:10|4383.3|4377.3|4383.1|4377.1|4383.3|4377.3|4383.1|4377.1|0
1730336480000|2024-10-31 01:01:20|4383.3|4377.3|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|1
1730336490000|2024-10-31 01:01:30|4384.1|4378.1|4384.3|4378.3|4385.1|4379.1|4384.1|4378.1|1
1730336500000|2024-10-31 01:01:40|4384.6|4378.6|4385.3|4379.3|4385.3|4379.3|4384.3|4378.3|0
1730336510000|2024-10-31 01:01:50|4384.8|4378.8|4384.3|4378.3|4385.3|4379.3|4384.3|4378.3|0
1730336520000|2024-10-31 01:02:00|4385|4379|4384.3|4378.3|4385|4379|4384.3|4378.3|1
1730336530000|2024-10-31 01:02:10|4385|4379|4384.6|4378.6|4385.1|4379.1|4384.3|4378.3|0
1730336540000|2024-10-31 01:02:20|4385.1|4379.1|4385.1|4379.1|4385.1|4379.1|4385|4379|0
1730336550000|2024-10-31 01:02:30|4384.8|4378.8|4384.1|4378.1|4384.8|4378.8|4384.1|4378.1|0
1730336560000|2024-10-31 01:02:40|4385.3|4379.3|4385.3|4379.3|4385.3|4379.3|4384.8|4378.8|3
1730336570000|2024-10-31 01:02:50|4385.1|4379.1|4385.3|4379.3|4385.3|4379.3|4385.1|4379.1|0
1730336580000|2024-10-31 01:03:00|4385.1|4379.1|4384.6|4378.6|4385.3|4379.3|4384.3|4378.3|0
1730336590000|2024-10-31 01:03:10|4384.3|4378.3|4384.6|4378.6|4385.1|4379.1|4384.3|4378.3|0
1730336600000|2024-10-31 01:03:20|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|4384.3|4378.3|0
1730336620000|2024-10-31 01:03:40|4382.3|4376.3|4381.9|4375.9|4382.3|4376.3|4381.8|4375.8|4
1730336640000|2024-10-31 01:04:00|||||||||4
1730336650000|2024-10-31 01:04:10|4382.6|4376.6|4382.3|4376.3|4382.6|4376.6|4382.3|4376.3|0
1730336660000|2024-10-31 01:04:20|4382.6|4376.6|4382.9|4376.9|4382.9|4376.9|4382.6|4376.6|2
1730336680000|2024-10-31 01:04:40|4384.1|4378.1|4384.1|4378.1|4384.1|4378.1|4383.3|4377.3|0
1730336700000|2024-10-31 01:05:00|4384.3|4378.3|4385.3|4379.3|4385.3|4379.3|4384.3|4378.3|7
1730336710000|2024-10-31 01:05:10|4385|4379|4385.3|4379.3|4385.3|4379.3|4384.3|4378.3|0
1730336720000|2024-10-31 01:05:20|4384.6|4378.6|4384.6|4378.6|4385|4379|4384.3|4378.3|1
1730336730000|2024-10-31 01:05:30|4385.1|4379.1|4387.3|4381.3|4387.3|4381.3|4385.1|4379.1|4
1730336740000|2024-10-31 01:05:40|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|4388.3|4382.3|0
1730336750000|2024-10-31 01:05:50|4389|4383|4388.6|4382.6|4389.1|4383.1|4388.6|4382.6|0
1730336760000|2024-10-31 01:06:00|4389.3|4383.3|4389.3|4383.3|4389.3|4383.3|4388.6|4382.6|1
1730336770000|2024-10-31 01:06:10|4388.9|4382.9|4388.6|4382.6|4388.9|4382.9|4388.6|4382.6|1
1730336780000|2024-10-31 01:06:20|4388.8|4382.8|4390.3|4384.3|4390.3|4384.3|4388.8|4382.8|0
1730336800000|2024-10-31 01:06:40|4390.6|4384.6|4390.3|4384.3|4390.6|4384.6|4390.3|4384.3|2
1730336810000|2024-10-31 01:06:50|4391|4385|4391|4385|4391.3|4385.3|4390.3|4384.3|0
1730336820000|2024-10-31 01:07:00|4390.3|4384.3|4391.1|4385.1|4391.3|4385.3|4390.3|4384.3|2
1730336840000|2024-10-31 01:07:20|4391|4385|4391.3|4385.3|4391.3|4385.3|4391|4385|2
1730336850000|2024-10-31 01:07:30|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|4391.1|4385.1|0
1730336860000|2024-10-31 01:07:40|4390.8|4384.8|4389|4383|4391.1|4385.1|4388.6|4382.6|6
1730336870000|2024-10-31 01:07:50|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|4388.6|4382.6|1
1730336880000|2024-10-31 01:08:00|4387.6|4381.6|4388|4382|4388|4382|4387.6|4381.6|0
1730336900000|2024-10-31 01:08:20|4387.6|4381.6|4387.3|4381.3|4387.6|4381.6|4387.3|4381.3|0
1730336920000|2024-10-31 01:08:40|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|4387.1|4381.1|0
1730336930000|2024-10-31 01:08:50|4388|4382|4387.6|4381.6|4388|4382|4387.3|4381.3|2
1730336940000|2024-10-31 01:09:00|4387.1|4381.1|4388|4382|4388|4382|4387.1|4381.1|0
1730336950000|2024-10-31 01:09:10|4387.3|4381.3|4387.3|4381.3|4387.3|4381.3|4385.4|4379.4|2
1730336960000|2024-10-31 01:09:20|4386.8|4380.8|4386.3|4380.3|4386.8|4380.8|4386.3|4380.3|0
1730336970000|2024-10-31 01:09:30|4387.1|4381.1|4386.3|4380.3|4387.1|4381.1|4386.3|4380.3|0
1730336980000|2024-10-31 01:09:40|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|4386.1|4380.1|0
1730336990000|2024-10-31 01:09:50|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|4386.3|4380.3|1
1730337000000|2024-10-31 01:10:00|4386.1|4380.1|4387.1|4381.1|4387.1|4381.1|4385.8|4379.8|1
1730337010000|2024-10-31 01:10:10|4386.8|4380.8|4380.6|4374.6|4386.8|4380.8|4380.6|4374.6|18
1730337020000|2024-10-31 01:10:20|4381.6|4375.6|4381.6|4375.6|4381.7|4375.7|4380.9|4374.9|2
1730337030000|2024-10-31 01:10:30|4380.6|4374.6|4380.9|4374.9|4380.9|4374.9|4380.6|4374.6|9
1730337040000|2024-10-31 01:10:40|4381.1|4375.1|4381.6|4375.6|4381.6|4375.6|4381.1|4375.1|2
1730337050000|2024-10-31 01:10:50|4381.4|4375.4|4381.6|4375.6|4381.6|4375.6|4381.4|4375.4|2
1730337060000|2024-10-31 01:11:00|4381.4|4375.4|4381.6|4375.6|4381.6|4375.6|4381.4|4375.4|1
1730337070000|2024-10-31 01:11:10|4381.9|4375.9|4382.1|4376.1|4382.1|4376.1|4381.6|4375.6|0
1730337080000|2024-10-31 01:11:20|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|20
1730337090000|2024-10-31 01:11:30|4381.4|4375.4|4380.6|4374.6|4381.4|4375.4|4380.6|4374.6|0
1730337100000|2024-10-31 01:11:40|4380.1|4374.1|4380.6|4374.6|4380.6|4374.6|4380.1|4374.1|2
1730337110000|2024-10-31 01:11:50|||||||||2
1730337120000|2024-10-31 01:12:00|4380.4|4374.4|4381.1|4375.1|4381.1|4375.1|4380.1|4374.1|0
1730337130000|2024-10-31 01:12:10|4381.6|4375.6|4381.1|4375.1|4381.6|4375.6|4381.1|4375.1|0
1730337140000|2024-10-31 01:12:20|4381.4|4375.4|4382.1|4376.1|4382.1|4376.1|4381.4|4375.4|3
1730337150000|2024-10-31 01:12:30|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|1
1730337160000|2024-10-31 01:12:40|4381.4|4375.4|4381.1|4375.1|4381.6|4375.6|4381.1|4375.1|0
1730337170000|2024-10-31 01:12:50|4381.6|4375.6|4381.7|4375.7|4381.7|4375.7|4381.4|4375.4|0
1730337180000|2024-10-31 01:13:00|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4380.6|4374.6|8
1730337190000|2024-10-31 01:13:10|4380.9|4374.9|4379.6|4373.6|4380.9|4374.9|4379.6|4373.6|0
1730337200000|2024-10-31 01:13:20|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|0
1730337210000|2024-10-31 01:13:30|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.1|4375.1|2
1730337220000|2024-10-31 01:13:40|4381.4|4375.4|4381.1|4375.1|4381.4|4375.4|4381.1|4375.1|0
1730337230000|2024-10-31 01:13:50|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|0
1730337240000|2024-10-31 01:14:00|4381.1|4375.1|4380.6|4374.6|4381.6|4375.6|4380.6|4374.6|1
1730337250000|2024-10-31 01:14:10|4381.3|4375.3|4381.1|4375.1|4381.6|4375.6|4380.9|4374.9|0
1730337260000|2024-10-31 01:14:20|4381.6|4375.6|4382.1|4376.1|4382.1|4376.1|4381.6|4375.6|2
1730337320000|2024-10-31 01:15:20|||||||||7
1730337360000|2024-10-31 01:16:00|||||||||2
1730337370000|2024-10-31 01:16:10|||||||||4
1730337380000|2024-10-31 01:16:20|||||||||1
1730337400000|2024-10-31 01:16:40|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4380.6|4374.6|4
1730337410000|2024-10-31 01:16:50|4381.6|4375.6|4381.6|4375.6|4381.6|4375.6|4381.4|4375.4|0
1730337420000|2024-10-31 01:17:00|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|4382.1|4376.1|10
1730337440000|2024-10-31 01:17:20|4381.1|4375.1|4380.6|4374.6|4381.1|4375.1|4380.6|4374.6|4
1730337460000|2024-10-31 01:17:40|4380.1|4374.1|4380.9|4374.9|4381.6|4375.6|4380.1|4374.1|0
1730337470000|2024-10-31 01:17:50|4380.6|4374.6|4380.1|4374.1|4380.6|4374.6|4379.6|4373.6|0
1730337480000|2024-10-31 01:18:00|4379.9|4373.9|4379.6|4373.6|4379.9|4373.9|4379.6|4373.6|0
1730337490000|2024-10-31 01:18:10|4379.4|4373.4|4378.4|4372.4|4379.4|4373.4|4378.4|4372.4|0
1730337500000|2024-10-31 01:18:20|4378.6|4372.6|4379.1|4373.1|4379.1|4373.1|4378.6|4372.6|1
1730337510000|2024-10-31 01:18:30|4379.4|4373.4|4379.1|4373.1|4379.4|4373.4|4378.6|4372.6|2
1730337520000|2024-10-31 01:18:40|4379.4|4373.4|4379.6|4373.6|4379.6|4373.6|4379.4|4373.4|2
1730337550000|2024-10-31 01:19:10|4379.9|4373.9|4380.4|4374.4|4380.4|4374.4|4379.9|4373.9|0
1730337560000|2024-10-31 01:19:20|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|0
1730337570000|2024-10-31 01:19:30|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.1|4374.1|0
1730337580000|2024-10-31 01:19:40|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|0
1730337600000|2024-10-31 01:20:00|4379.6|4373.6|4379.6|4373.6|4379.9|4373.9|4379.6|4373.6|2
1730337610000|2024-10-31 01:20:10|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|0
1730337620000|2024-10-31 01:20:20|4380.1|4374.1|4380.4|4374.4|4380.4|4374.4|4380.1|4374.1|0
1730337630000|2024-10-31 01:20:30|4380.1|4374.1|4380.4|4374.4|4380.4|4374.4|4380.1|4374.1|0
1730337640000|2024-10-31 01:20:40|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|4380.1|4374.1|0
1730337650000|2024-10-31 01:20:50|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|1
1730337660000|2024-10-31 01:21:00|4379.4|4373.4|4377.1|4371.1|4379.4|4373.4|4376.1|4370.1|8
1730337690000|2024-10-31 01:21:30|4376.1|4370.1|4376.1|4370.1|4376.4|4370.4|4376.1|4370.1|1
1730337700000|2024-10-31 01:21:40|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|1
1730337710000|2024-10-31 01:21:50|4377.1|4371.1|4376.6|4370.6|4377.1|4371.1|4376.6|4370.6|0
1730337720000|2024-10-31 01:22:00|4376.4|4370.4|4377.1|4371.1|4377.6|4371.6|4376.4|4370.4|1
1730337730000|2024-10-31 01:22:10|4377.6|4371.6|4377.6|4371.6|4377.6|4371.6|4377.1|4371.1|0
1730337740000|2024-10-31 01:22:20|4378.3|4372.3|4378.6|4372.6|4378.6|4372.6|4378.3|4372.3|0
1730337750000|2024-10-31 01:22:30|4378.4|4372.4|4378.6|4372.6|4378.6|4372.6|4378.1|4372.1|0
1730337760000|2024-10-31 01:22:40|4378.4|4372.4|4378.1|4372.1|4378.6|4372.6|4378.1|4372.1|0
1730337770000|2024-10-31 01:22:50|4378.6|4372.6|4378.1|4372.1|4378.6|4372.6|4378.1|4372.1|1
1730337780000|2024-10-31 01:23:00|4378.4|4372.4|4378.6|4372.6|4378.6|4372.6|4378.1|4372.1|2
1730337790000|2024-10-31 01:23:10|4378.7|4372.7|4378.6|4372.6|4379.1|4373.1|4378.6|4372.6|0
1730337800000|2024-10-31 01:23:20|4378.9|4372.9|4379.1|4373.1|4379.4|4373.4|4378.6|4372.6|0
1730337810000|2024-10-31 01:23:30|4379.6|4373.6|4379.6|4373.6|4380.1|4374.1|4379.1|4373.1|0
1730337820000|2024-10-31 01:23:40|4379.1|4373.1|4379.1|4373.1|4379.6|4373.6|4379.1|4373.1|0
1730337830000|2024-10-31 01:23:50|4379.4|4373.4|4380.1|4374.1|4380.1|4374.1|4379.4|4373.4|2
1730337840000|2024-10-31 01:24:00|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|3
1730337860000|2024-10-31 01:24:20|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|4379.6|4373.6|1
1730337880000|2024-10-31 01:24:40|4379.4|4373.4|4378.6|4372.6|4379.4|4373.4|4378.6|4372.6|0
1730337890000|2024-10-31 01:24:50|4379.6|4373.6|4379.1|4373.1|4379.6|4373.6|4378.6|4372.6|0
1730337900000|2024-10-31 01:25:00|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|0
1730337910000|2024-10-31 01:25:10|4379.4|4373.4|4378.6|4372.6|4379.4|4373.4|4378.6|4372.6|0
1730337930000|2024-10-31 01:25:30|4378.4|4372.4|4377.6|4371.6|4378.4|4372.4|4377.6|4371.6|0
1730337940000|2024-10-31 01:25:40|4377.9|4371.9|4378.1|4372.1|4378.1|4372.1|4377.6|4371.6|0
1730337950000|2024-10-31 01:25:50|4378.4|4372.4|4378.1|4372.1|4378.6|4372.6|4378.1|4372.1|2
1730337960000|2024-10-31 01:26:00|4378.4|4372.4|4377.4|4371.4|4379.1|4373.1|4377.1|4371.1|10
1730337970000|2024-10-31 01:26:10|4377.1|4371.1|4377.1|4371.1|4377.4|4371.4|4377.1|4371.1|0
1730337980000|2024-10-31 01:26:20|4377.4|4371.4|4377.1|4371.1|4377.4|4371.4|4377.1|4371.1|1
1730337990000|2024-10-31 01:26:30|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.1|4370.1|10
1730338010000|2024-10-31 01:26:50|||||||||1
1730338040000|2024-10-31 01:27:20|4377.1|4371.1|4376.6|4370.6|4377.1|4371.1|4376.6|4370.6|1
1730338050000|2024-10-31 01:27:30|4376.4|4370.4|4375.6|4369.6|4376.4|4370.4|4375.6|4369.6|1
1730338060000|2024-10-31 01:27:40|||||||||1
1730338110000|2024-10-31 01:28:30|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|0
1730338140000|2024-10-31 01:29:00|4374.9|4368.9|4373.9|4367.9|4374.9|4368.9|4373.6|4367.6|1
1730338150000|2024-10-31 01:29:10|4373.6|4367.6|4374.1|4368.1|4374.1|4368.1|4373.4|4367.4|1
1730338160000|2024-10-31 01:29:20|4374.2|4368.2|4372.1|4366.1|4374.6|4368.6|4372.1|4366.1|40
1730338170000|2024-10-31 01:29:30|4373.1|4367.1|4372.4|4366.4|4373.1|4367.1|4372.1|4366.1|30
1730338180000|2024-10-31 01:29:40|4372.9|4366.9|4373.3|4367.3|4373.3|4367.3|4372.8|4366.8|2
1730338190000|2024-10-31 01:29:50|4372.9|4366.9|4373.3|4367.3|4373.3|4367.3|4372.8|4366.8|0
1730338200000|2024-10-31 01:30:00|4373.4|4367.4|4373.3|4367.3|4373.4|4367.4|4373.3|4367.3|1
1730338210000|2024-10-31 01:30:10|4372.9|4366.9|4373.3|4367.3|4373.3|4367.3|4372.9|4366.9|0
1730338220000|2024-10-31 01:30:20|4373.4|4367.4|4372.8|4366.8|4373.4|4367.4|4372.8|4366.8|1
1730338230000|2024-10-31 01:30:30|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|0
1730338240000|2024-10-31 01:30:40|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4372.4|4366.4|0
1730338250000|2024-10-31 01:30:50|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4372.4|4366.4|0
1730338260000|2024-10-31 01:31:00|4372.9|4366.9|4372.8|4366.8|4373.3|4367.3|4372.4|4366.4|0
1730338270000|2024-10-31 01:31:10|4372.4|4366.4|4372.8|4366.8|4373.3|4367.3|4372.4|4366.4|1
1730338280000|2024-10-31 01:31:20|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4372.8|4366.8|0
1730338300000|2024-10-31 01:31:40|4374.1|4368.1|4375.1|4369.1|4375.1|4369.1|4373.4|4367.4|3
1730338310000|2024-10-31 01:31:50|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|2
1730338320000|2024-10-31 01:32:00|4375.1|4369.1|4375.3|4369.3|4375.3|4369.3|4375.1|4369.1|0
1730338340000|2024-10-31 01:32:20|4375.1|4369.1|4375.3|4369.3|4375.3|4369.3|4375.1|4369.1|0
1730338350000|2024-10-31 01:32:30|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|3
1730338370000|2024-10-31 01:32:50|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|1
1730338390000|2024-10-31 01:33:10|4374.3|4368.3|4374.8|4368.8|4374.8|4368.8|4374.3|4368.3|0
1730338400000|2024-10-31 01:33:20|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1730338410000|2024-10-31 01:33:30|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|3
1730338430000|2024-10-31 01:33:50|4373.8|4367.8|4374.9|4368.9|4374.9|4368.9|4373.8|4367.8|2
1730338450000|2024-10-31 01:34:10|4375.6|4369.6|4377.3|4371.3|4377.4|4371.4|4375.6|4369.6|4
1730338460000|2024-10-31 01:34:20|4376.9|4370.9|4377.3|4371.3|4377.3|4371.3|4376.9|4370.9|0
1730338470000|2024-10-31 01:34:30|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.3|4371.3|0
1730338480000|2024-10-31 01:34:40|4377.3|4371.3|4376.3|4370.3|4377.3|4371.3|4376.3|4370.3|5
1730338490000|2024-10-31 01:34:50|4376.6|4370.6|4377.6|4371.6|4377.6|4371.6|4376.4|4370.4|7
1730338500000|2024-10-31 01:35:00|4378.1|4372.1|4378|4372|4378.1|4372.1|4378|4372|0
1730338510000|2024-10-31 01:35:10|4378.1|4372.1|4378.6|4372.6|4378.6|4372.6|4378.1|4372.1|1
1730338520000|2024-10-31 01:35:20|4379.1|4373.1|4380.4|4374.4|4381.4|4375.4|4379.1|4373.1|1
1730338530000|2024-10-31 01:35:30|||||||||3
1730338550000|2024-10-31 01:35:50|4380.1|4374.1|4379.4|4373.4|4380.1|4374.1|4379.4|4373.4|1
1730338560000|2024-10-31 01:36:00|4378.7|4372.7|4377.9|4371.9|4378.7|4372.7|4377.9|4371.9|2
1730338580000|2024-10-31 01:36:20|4377.4|4371.4|4377.9|4371.9|4377.9|4371.9|4377.4|4371.4|0
1730338590000|2024-10-31 01:36:30|4377.4|4371.4|4377.4|4371.4|4377.6|4371.6|4377.4|4371.4|0
1730338600000|2024-10-31 01:36:40|4377.1|4371.1|4373.9|4367.9|4377.4|4371.4|4371.4|4365.4|17
1730338610000|2024-10-31 01:36:50|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|0
1730338620000|2024-10-31 01:37:00|4373.1|4367.1|4370.4|4364.4|4373.1|4367.1|4368.4|4362.4|19
1730338630000|2024-10-31 01:37:10|4370.3|4364.3|4368.9|4362.9|4370.3|4364.3|4368.9|4362.9|2
1730338640000|2024-10-31 01:37:20|4369.3|4363.3|4371.6|4365.6|4371.6|4365.6|4369.3|4363.3|4
1730338650000|2024-10-31 01:37:30|4371.7|4365.7|4371.9|4365.9|4371.9|4365.9|4371.6|4365.6|0
1730338660000|2024-10-31 01:37:40|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1730338680000|2024-10-31 01:38:00|4372.4|4366.4|4372.6|4366.6|4372.6|4366.6|4371.6|4365.6|0
1730338690000|2024-10-31 01:38:10|4372.4|4366.4|4372.6|4366.6|4372.6|4366.6|4372.4|4366.4|0
1730338700000|2024-10-31 01:38:20|4367.4|4361.4|4369.4|4363.4|4369.6|4363.6|4366.4|4360.4|28
1730338710000|2024-10-31 01:38:30|4370.1|4364.1|4370.2|4364.2|4370.2|4364.2|4370.1|4364.1|0
1730338720000|2024-10-31 01:38:40|4369.9|4363.9|4370.2|4364.2|4370.2|4364.2|4369.9|4363.9|0
1730338730000|2024-10-31 01:38:50|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|4370.7|4364.7|0
1730338740000|2024-10-31 01:39:00|4371.1|4365.1|4370.2|4364.2|4371.1|4365.1|4370.2|4364.2|0
1730338750000|2024-10-31 01:39:10|4369.9|4363.9|4368.7|4362.7|4369.9|4363.9|4368.7|4362.7|6
1730338760000|2024-10-31 01:39:20|4369.4|4363.4|4368.7|4362.7|4369.4|4363.4|4368.7|4362.7|0
1730338780000|2024-10-31 01:39:40|4369.1|4363.1|4367.6|4361.6|4369.1|4363.1|4367.6|4361.6|3
1730338790000|2024-10-31 01:39:50|4367.4|4361.4|4366.7|4360.7|4367.4|4361.4|4366.7|4360.7|0
1730338800000|2024-10-31 01:40:00|4367.4|4361.4|4367.4|4361.4|4367.6|4361.6|4367.1|4361.1|2
1730338810000|2024-10-31 01:40:10|4366.7|4360.7|4367.1|4361.1|4367.1|4361.1|4366.7|4360.7|14
1730338830000|2024-10-31 01:40:30|4367.4|4361.4|4365.1|4359.1|4367.4|4361.4|4364.6|4358.6|4
1730338840000|2024-10-31 01:40:40|4365.6|4359.6|4364.6|4358.6|4365.6|4359.6|4364.6|4358.6|5
1730338850000|2024-10-31 01:40:50|4364.4|4358.4|4364.1|4358.1|4364.4|4358.4|4364.1|4358.1|0
1730338870000|2024-10-31 01:41:10|4364.2|4358.2|4364.6|4358.6|4364.6|4358.6|4364.2|4358.2|0
1730338880000|2024-10-31 01:41:20|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|0
1730338890000|2024-10-31 01:41:30|4364.6|4358.6|4364.4|4358.4|4364.6|4358.6|4364.4|4358.4|1
1730338910000|2024-10-31 01:41:50|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|0
1730338920000|2024-10-31 01:42:00|4364.7|4358.7|4365.6|4359.6|4365.6|4359.6|4364.7|4358.7|1
1730338940000|2024-10-31 01:42:20|4365.9|4359.9|4364.6|4358.6|4366.6|4360.6|4364.6|4358.6|6
1730338950000|2024-10-31 01:42:30|4364.7|4358.7|4365.1|4359.1|4365.1|4359.1|4364.7|4358.7|1
1730338970000|2024-10-31 01:42:50|4364.9|4358.9|4364.6|4358.6|4364.9|4358.9|4364.6|4358.6|0
1730338980000|2024-10-31 01:43:00|4364.9|4358.9|4365.6|4359.6|4365.6|4359.6|4364.9|4358.9|1
1730338990000|2024-10-31 01:43:10|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730339000000|2024-10-31 01:43:20|4365.9|4359.9|4367.6|4361.6|4367.6|4361.6|4365.9|4359.9|3
1730339010000|2024-10-31 01:43:30|4368.2|4362.2|4367.1|4361.1|4368.2|4362.2|4366.7|4360.7|1
1730339020000|2024-10-31 01:43:40|4366.7|4360.7|4366.6|4360.6|4366.7|4360.7|4366.6|4360.6|1
1730339030000|2024-10-31 01:43:50|4365.9|4359.9|4365.9|4359.9|4366.1|4360.1|4365.6|4359.6|0
1730339040000|2024-10-31 01:44:00|4365.6|4359.6|4366.6|4360.6|4366.6|4360.6|4365.6|4359.6|0
1730339050000|2024-10-31 01:44:10|4366.9|4360.9|4366.6|4360.6|4366.9|4360.9|4366.6|4360.6|0
1730339060000|2024-10-31 01:44:20|4366.4|4360.4|4366.6|4360.6|4367.1|4361.1|4366.4|4360.4|2
1730339070000|2024-10-31 01:44:30|4366.2|4360.2|4366.6|4360.6|4366.6|4360.6|4366.2|4360.2|0
1730339080000|2024-10-31 01:44:40|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1730339090000|2024-10-31 01:44:50|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730339100000|2024-10-31 01:45:00|4366.4|4360.4|4366.6|4360.6|4366.6|4360.6|4366.4|4360.4|1
1730339110000|2024-10-31 01:45:10|4366.7|4360.7|4366.7|4360.7|4367.4|4361.4|4366.7|4360.7|0
1730339120000|2024-10-31 01:45:20|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|2
1730339140000|2024-10-31 01:45:40|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|0
1730339160000|2024-10-31 01:46:00|4367.6|4361.6|4367.1|4361.1|4367.6|4361.6|4367.1|4361.1|1
1730339190000|2024-10-31 01:46:30|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|1
1730339200000|2024-10-31 01:46:40|4366.4|4360.4|4366.6|4360.6|4366.6|4360.6|4366.4|4360.4|1
1730339220000|2024-10-31 01:47:00|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|0
1730339230000|2024-10-31 01:47:10|4366.6|4360.6|4366.4|4360.4|4366.9|4360.9|4366.4|4360.4|0
1730339260000|2024-10-31 01:47:40|4366.1|4360.1|4366.1|4360.1|4366.4|4360.4|4366.1|4360.1|0
1730339280000|2024-10-31 01:48:00|4366.4|4360.4|4366.1|4360.1|4366.4|4360.4|4366.1|4360.1|0
1730339320000|2024-10-31 01:48:40|4366.4|4360.4|4367.1|4361.1|4367.1|4361.1|4366.4|4360.4|1
1730339330000|2024-10-31 01:48:50|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|0
1730339340000|2024-10-31 01:49:00|4367.4|4361.4|4367.1|4361.1|4367.6|4361.6|4367.1|4361.1|0
1730339360000|2024-10-31 01:49:20|4367.4|4361.4|4367.6|4361.6|4367.6|4361.6|4367.4|4361.4|1
1730339370000|2024-10-31 01:49:30|4367.4|4361.4|4367.6|4361.6|4367.6|4361.6|4367.2|4361.2|2
1730339380000|2024-10-31 01:49:40|4367.1|4361.1|4367.9|4361.9|4367.9|4361.9|4367.1|4361.1|0
1730339390000|2024-10-31 01:49:50|4367.1|4361.1|4367.6|4361.6|4367.6|4361.6|4367.1|4361.1|0
1730339400000|2024-10-31 01:50:00|4367.1|4361.1|4369.1|4363.1|4369.1|4363.1|4367.1|4361.1|1
1730339410000|2024-10-31 01:50:10|4367.7|4361.7|4368.6|4362.6|4368.6|4362.6|4367.7|4361.7|5
1730339430000|2024-10-31 01:50:30|4368.1|4362.1|4367.2|4361.2|4368.2|4362.2|4367.2|4361.2|2
1730339440000|2024-10-31 01:50:40|4367.1|4361.1|4366.9|4360.9|4367.1|4361.1|4366.9|4360.9|0
1730339450000|2024-10-31 01:50:50|4367.1|4361.1|4367.6|4361.6|4367.6|4361.6|4366.9|4360.9|0
1730339460000|2024-10-31 01:51:00|4366.6|4360.6|4365.7|4359.7|4366.6|4360.6|4365.7|4359.7|2
1730339470000|2024-10-31 01:51:10|4366.1|4360.1|4366.6|4360.6|4366.7|4360.7|4366.1|4360.1|1
1730339500000|2024-10-31 01:51:40|4366.4|4360.4|4366.6|4360.6|4366.6|4360.6|4366.4|4360.4|0
1730339510000|2024-10-31 01:51:50|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730339520000|2024-10-31 01:52:00|4365.7|4359.7|4363.1|4357.1|4365.7|4359.7|4363.1|4357.1|51
1730339530000|2024-10-31 01:52:10|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|1
1730339550000|2024-10-31 01:52:30|4363.7|4357.7|4363.6|4357.6|4364.6|4358.6|4363.6|4357.6|3
1730339570000|2024-10-31 01:52:50|4364.1|4358.1|4363.6|4357.6|4364.1|4358.1|4363.6|4357.6|0
1730339580000|2024-10-31 01:53:00|4364.1|4358.1|4364.6|4358.6|4364.6|4358.6|4364.1|4358.1|0
1730339590000|2024-10-31 01:53:10|4365.1|4359.1|4364.6|4358.6|4365.1|4359.1|4364.6|4358.6|4
1730339610000|2024-10-31 01:53:30|4364.7|4358.7|4364.6|4358.6|4364.9|4358.9|4364.6|4358.6|0
1730339630000|2024-10-31 01:53:50|4364.4|4358.4|4364.6|4358.6|4364.6|4358.6|4364.4|4358.4|1
1730339640000|2024-10-31 01:54:00|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.1|4358.1|2
1730339650000|2024-10-31 01:54:10|4364.1|4358.1|4363.6|4357.6|4364.1|4358.1|4363.6|4357.6|1
1730339660000|2024-10-31 01:54:20|4363.4|4357.4|4363.1|4357.1|4363.4|4357.4|4363.1|4357.1|0
1730339680000|2024-10-31 01:54:40|||||||||1
1730339690000|2024-10-31 01:54:50|4363.4|4357.4|4363.1|4357.1|4363.4|4357.4|4363.1|4357.1|0
1730339700000|2024-10-31 01:55:00|4363.4|4357.4|4363.1|4357.1|4363.4|4357.4|4363.1|4357.1|0
1730339710000|2024-10-31 01:55:10|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|8
1730339720000|2024-10-31 01:55:20|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|0
1730339740000|2024-10-31 01:55:40|4363.8|4357.8|4363.6|4357.6|4364.4|4358.4|4363.6|4357.6|1
1730339750000|2024-10-31 01:55:50|4363.7|4357.7|4363.6|4357.6|4363.7|4357.7|4363.6|4357.6|0
1730339760000|2024-10-31 01:56:00|4363.7|4357.7|4364.4|4358.4|4364.4|4358.4|4363.6|4357.6|0
1730339770000|2024-10-31 01:56:10|4363.7|4357.7|4363.6|4357.6|4363.7|4357.7|4363.6|4357.6|0
1730339790000|2024-10-31 01:56:30|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|4363.7|4357.7|0
1730339800000|2024-10-31 01:56:40|4363.6|4357.6|4363.4|4357.4|4363.6|4357.6|4363.4|4357.4|0
1730339810000|2024-10-31 01:56:50|4363.1|4357.1|4363.1|4357.1|4363.4|4357.4|4363.1|4357.1|0
1730339820000|2024-10-31 01:57:00|4362.7|4356.7|4362.7|4356.7|4363.1|4357.1|4362.7|4356.7|1
1730339830000|2024-10-31 01:57:10|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4362.7|4356.7|2
1730339840000|2024-10-31 01:57:20|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|0
1730339850000|2024-10-31 01:57:30|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4362.7|4356.7|0
1730339860000|2024-10-31 01:57:40|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|4363.4|4357.4|0
1730339870000|2024-10-31 01:57:50|4362.7|4356.7|4363.1|4357.1|4363.1|4357.1|4362.7|4356.7|0
1730339880000|2024-10-31 01:58:00|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|18
1730339890000|2024-10-31 01:58:10|4362.4|4356.4|4362.7|4356.7|4362.7|4356.7|4362.4|4356.4|7
1730339900000|2024-10-31 01:58:20|4362.4|4356.4|4362.4|4356.4|4362.7|4356.7|4362.4|4356.4|0
1730339910000|2024-10-31 01:58:30|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1730339920000|2024-10-31 01:58:40|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|0
1730339930000|2024-10-31 01:58:50|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|0
1730339940000|2024-10-31 01:59:00|4363.1|4357.1|4362.7|4356.7|4363.1|4357.1|4362.7|4356.7|0
1730339960000|2024-10-31 01:59:20|4364.6|4358.6|4363.6|4357.6|4364.6|4358.6|4363.6|4357.6|6
1730339970000|2024-10-31 01:59:30|4363.7|4357.7|4364.4|4358.4|4364.4|4358.4|4363.7|4357.7|0
1730339980000|2024-10-31 01:59:40|4364.1|4358.1|4364.4|4358.4|4364.4|4358.4|4363.7|4357.7|0
1730339990000|2024-10-31 01:59:50|4364.6|4358.6|4364.6|4358.6|4365.6|4359.6|4364.6|4358.6|1
1730340000000|2024-10-31 02:00:00|4364.7|4358.7|4364.7|4358.7|4365.6|4359.6|4364.6|4358.6|0
1730340010000|2024-10-31 02:00:10|4365.2|4359.2|4366.2|4360.2|4366.6|4360.6|4365.2|4359.2|0
1730340020000|2024-10-31 02:00:20|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|0
1730340030000|2024-10-31 02:00:30|4366.1|4360.1|4365.7|4359.7|4366.1|4360.1|4365.7|4359.7|0
1730340040000|2024-10-31 02:00:40|4366.1|4360.1|4366.6|4360.6|4366.6|4360.6|4366.1|4360.1|0
1730340050000|2024-10-31 02:00:50|4366.7|4360.7|4367.1|4361.1|4367.1|4361.1|4366.7|4360.7|0
1730340060000|2024-10-31 02:01:00|4366.7|4360.7|4367.7|4361.7|4368.6|4362.6|4366.7|4360.7|3
1730340070000|2024-10-31 02:01:10|4368.1|4362.1|4368.1|4362.1|4368.4|4362.4|4368.1|4362.1|0
1730340080000|2024-10-31 02:01:20|4367.7|4361.7|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|0
1730340090000|2024-10-31 02:01:30|4368.4|4362.4|4368.1|4362.1|4368.4|4362.4|4368.1|4362.1|0
1730340100000|2024-10-31 02:01:40|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|1
1730340110000|2024-10-31 02:01:50|4368.4|4362.4|4368.1|4362.1|4368.4|4362.4|4368.1|4362.1|0
1730340120000|2024-10-31 02:02:00|4367.7|4361.7|4368.7|4362.7|4368.7|4362.7|4367.7|4361.7|3
1730340130000|2024-10-31 02:02:10|4368.6|4362.6|4367.7|4361.7|4368.6|4362.6|4367.7|4361.7|1
1730340140000|2024-10-31 02:02:20|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|0
1730340150000|2024-10-31 02:02:30|4367.7|4361.7|4367.1|4361.1|4367.7|4361.7|4367.1|4361.1|1
1730340160000|2024-10-31 02:02:40|4366.7|4360.7|4367.1|4361.1|4367.1|4361.1|4366.7|4360.7|0
1730340170000|2024-10-31 02:02:50|4366.6|4360.6|4366.4|4360.4|4366.7|4360.7|4366.1|4360.1|1
1730340180000|2024-10-31 02:03:00|4366.6|4360.6|4366.4|4360.4|4366.6|4360.6|4366.4|4360.4|4
1730340190000|2024-10-31 02:03:10|4365.7|4359.7|4366.1|4360.1|4366.1|4360.1|4365.7|4359.7|0
1730340200000|2024-10-31 02:03:20|4365.7|4359.7|4365.4|4359.4|4365.7|4359.7|4365.4|4359.4|2
1730340230000|2024-10-31 02:03:50|4365.1|4359.1|4364.4|4358.4|4365.1|4359.1|4364.1|4358.1|1
1730340240000|2024-10-31 02:04:00|4364.1|4358.1|4364.4|4358.4|4364.4|4358.4|4364.1|4358.1|0
1730340250000|2024-10-31 02:04:10|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1730340260000|2024-10-31 02:04:20|4363.4|4357.4|4363.4|4357.4|4364.1|4358.1|4363.4|4357.4|1
1730340270000|2024-10-31 02:04:30|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1730340280000|2024-10-31 02:04:40|4363.4|4357.4|4362.7|4356.7|4363.4|4357.4|4362.7|4356.7|12
1730340290000|2024-10-31 02:04:50|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|25
1730340300000|2024-10-31 02:05:00|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|4362.1|4356.1|2
1730340310000|2024-10-31 02:05:10|4362.6|4356.6|4363.6|4357.6|4363.7|4357.7|4362.6|4356.6|6
1730340320000|2024-10-31 02:05:20|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|4363.2|4357.2|0
1730340330000|2024-10-31 02:05:30|4362.9|4356.9|4363.6|4357.6|4363.7|4357.7|4362.7|4356.7|1
1730340340000|2024-10-31 02:05:40|4363.7|4357.7|4363.6|4357.6|4364.1|4358.1|4363.6|4357.6|3
1730340350000|2024-10-31 02:05:50|4363.7|4357.7|4364.7|4358.7|4365.1|4359.1|4363.6|4357.6|3
1730340370000|2024-10-31 02:06:10|4365.1|4359.1|4366.6|4360.6|4366.6|4360.6|4365.1|4359.1|5
1730340380000|2024-10-31 02:06:20|4366.2|4360.2|4365.7|4359.7|4366.2|4360.2|4365.7|4359.7|0
1730340390000|2024-10-31 02:06:30|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|0
1730340400000|2024-10-31 02:06:40|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1730340420000|2024-10-31 02:07:00|4365.7|4359.7|4365.7|4359.7|4366.4|4360.4|4365.6|4359.6|0
1730340430000|2024-10-31 02:07:10|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.1|4359.1|0
1730340440000|2024-10-31 02:07:20|4365.2|4359.2|4365.2|4359.2|4365.6|4359.6|4365.2|4359.2|0
1730340450000|2024-10-31 02:07:30|4365.1|4359.1|4364.7|4358.7|4365.1|4359.1|4364.7|4358.7|0
1730340460000|2024-10-31 02:07:40|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|0
1730340470000|2024-10-31 02:07:50|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1730340480000|2024-10-31 02:08:00|4365.2|4359.2|4364.9|4358.9|4365.2|4359.2|4364.7|4358.7|2
1730340490000|2024-10-31 02:08:10|4365.7|4359.7|4365.7|4359.7|4365.9|4359.9|4365.6|4359.6|1
1730340500000|2024-10-31 02:08:20|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|0
1730340510000|2024-10-31 02:08:30|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|0
1730340520000|2024-10-31 02:08:40|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.7|4359.7|1
1730340530000|2024-10-31 02:08:50|4365.7|4359.7|4365.9|4359.9|4365.9|4359.9|4365.7|4359.7|0
1730340540000|2024-10-31 02:09:00|4365.7|4359.7|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|0
1730340550000|2024-10-31 02:09:10|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|0
1730340560000|2024-10-31 02:09:20|4365.9|4359.9|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|0
1730340580000|2024-10-31 02:09:40|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|0
1730340600000|2024-10-31 02:10:00|4365.9|4359.9|4365.9|4359.9|4366.2|4360.2|4365.7|4359.7|0
1730340610000|2024-10-31 02:10:10|4365.7|4359.7|4365.9|4359.9|4365.9|4359.9|4365.7|4359.7|0
1730340620000|2024-10-31 02:10:20|4365.7|4359.7|4365.9|4359.9|4365.9|4359.9|4365.7|4359.7|0
1730340630000|2024-10-31 02:10:30|4365.7|4359.7|4365.9|4359.9|4365.9|4359.9|4365.7|4359.7|0
1730340640000|2024-10-31 02:10:40|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730340650000|2024-10-31 02:10:50|4364.6|4358.6|4364.9|4358.9|4364.9|4358.9|4364.6|4358.6|2
1730340660000|2024-10-31 02:11:00|4365.2|4359.2|4364.7|4358.7|4365.7|4359.7|4364.7|4358.7|0
1730340670000|2024-10-31 02:11:10|4365.1|4359.1|4364.7|4358.7|4365.1|4359.1|4364.7|4358.7|0
1730340680000|2024-10-31 02:11:20|4365.2|4359.2|4365.9|4359.9|4365.9|4359.9|4365.2|4359.2|1
1730340690000|2024-10-31 02:11:30|4365.7|4359.7|4365.7|4359.7|4365.9|4359.9|4365.6|4359.6|0
1730340700000|2024-10-31 02:11:40|4365.6|4359.6|4365.6|4359.6|4365.7|4359.7|4365.6|4359.6|0
1730340710000|2024-10-31 02:11:50|4365.7|4359.7|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|0
1730340720000|2024-10-31 02:12:00|4365.9|4359.9|4365.7|4359.7|4366.2|4360.2|4365.7|4359.7|0
1730340730000|2024-10-31 02:12:10|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|0
1730340740000|2024-10-31 02:12:20|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|0
1730340750000|2024-10-31 02:12:30|4365.2|4359.2|4365.7|4359.7|4365.7|4359.7|4365.2|4359.2|0
1730340760000|2024-10-31 02:12:40|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.7|4359.7|0
1730340770000|2024-10-31 02:12:50|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|0
1730340780000|2024-10-31 02:13:00|4366.1|4360.1|4365.7|4359.7|4366.1|4360.1|4365.7|4359.7|1
1730340810000|2024-10-31 02:13:30|4365.4|4359.4|4364.9|4358.9|4365.4|4359.4|4364.9|4358.9|1
1730340830000|2024-10-31 02:13:50|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1730340860000|2024-10-31 02:14:20|4365|4359|4365.9|4359.9|4365.9|4359.9|4365|4359|1
1730340870000|2024-10-31 02:14:30|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|0
1730340900000|2024-10-31 02:15:00|4365.9|4359.9|4365.7|4359.7|4365.9|4359.9|4365.7|4359.7|0
1730340910000|2024-10-31 02:15:10|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|0
1730340960000|2024-10-31 02:16:00|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730341110000|2024-10-31 02:18:30|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730341120000|2024-10-31 02:18:40|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730341140000|2024-10-31 02:19:00|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|1
1730341160000|2024-10-31 02:19:20|4365.7|4359.7|4366.1|4360.1|4366.1|4360.1|4365.7|4359.7|0
1730341190000|2024-10-31 02:19:50|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730341200000|2024-10-31 02:20:00|4366.1|4360.1|4365.7|4359.7|4366.1|4360.1|4365.7|4359.7|0
1730341210000|2024-10-31 02:20:10|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730341280000|2024-10-31 02:21:20|4365.7|4359.7|4366.1|4360.1|4366.1|4360.1|4365.7|4359.7|0
1730341290000|2024-10-31 02:21:30|4365.7|4359.7|4366.1|4360.1|4366.1|4360.1|4365.7|4359.7|0
1730341320000|2024-10-31 02:22:00|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730341380000|2024-10-31 02:23:00|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730341420000|2024-10-31 02:23:40|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730341450000|2024-10-31 02:24:10|||||||||1
1730341480000|2024-10-31 02:24:40|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730341500000|2024-10-31 02:25:00|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730341590000|2024-10-31 02:26:30|4365.4|4359.4|4365.1|4359.1|4365.4|4359.4|4365.1|4359.1|1
1730341600000|2024-10-31 02:26:40|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1730341610000|2024-10-31 02:26:50|4365.1|4359.1|4365.6|4359.6|4365.6|4359.6|4365.1|4359.1|2
1730341640000|2024-10-31 02:27:20|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|4364.7|4358.7|0
1730341720000|2024-10-31 02:28:40|4365.1|4359.1|4364.7|4358.7|4365.1|4359.1|4364.7|4358.7|0
1730341760000|2024-10-31 02:29:20|4364.6|4358.6|4363.7|4357.7|4364.6|4358.6|4363.7|4357.7|2
1730341800000|2024-10-31 02:30:00|4364.1|4358.1|4364.7|4358.7|4365.7|4359.7|4364.1|4358.1|1
1730341820000|2024-10-31 02:30:20|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1730341830000|2024-10-31 02:30:30|4365.6|4359.6|4365.1|4359.1|4365.6|4359.6|4365.1|4359.1|0
1730341840000|2024-10-31 02:30:40|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|0
1730341850000|2024-10-31 02:30:50|4365.6|4359.6|4365.6|4359.6|4365.7|4359.7|4365.6|4359.6|0
1730341860000|2024-10-31 02:31:00|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|0
1730341870000|2024-10-31 02:31:10|4366.1|4360.1|4366.2|4360.2|4366.2|4360.2|4366.1|4360.1|1
1730341880000|2024-10-31 02:31:20|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|0
1730341910000|2024-10-31 02:31:50|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|0
1730341920000|2024-10-31 02:32:00|4366.9|4360.9|4366.6|4360.6|4366.9|4360.9|4366.6|4360.6|0
1730341930000|2024-10-31 02:32:10|4366.7|4360.7|4366.7|4360.7|4367.1|4361.1|4366.7|4360.7|0
1730341940000|2024-10-31 02:32:20|4366.6|4360.6|4367.1|4361.1|4367.1|4361.1|4366.6|4360.6|0
1730341970000|2024-10-31 02:32:50|4367.7|4361.7|4367.6|4361.6|4367.7|4361.7|4367.6|4361.6|1
1730341980000|2024-10-31 02:33:00|4367.7|4361.7|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|0
1730342000000|2024-10-31 02:33:20|4368.2|4362.2|4368.7|4362.7|4369.1|4363.1|4368.2|4362.2|1
1730342010000|2024-10-31 02:33:30|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|4368.2|4362.2|1
1730342020000|2024-10-31 02:33:40|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|4368.1|4362.1|0
1730342030000|2024-10-31 02:33:50|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|0
1730342040000|2024-10-31 02:34:00|4368.1|4362.1|4368.2|4362.2|4368.2|4362.2|4368.1|4362.1|0
1730342080000|2024-10-31 02:34:40|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.6|4362.6|0
1730342090000|2024-10-31 02:34:50|4369.1|4363.1|4370.1|4364.1|4370.1|4364.1|4369.1|4363.1|15
1730342100000|2024-10-31 02:35:00|4371.1|4365.1|4371.6|4365.6|4372.1|4366.1|4371.1|4365.1|7
1730342110000|2024-10-31 02:35:10|4371.2|4365.2|4373.6|4367.6|4374.1|4368.1|4371.2|4365.2|18
1730342120000|2024-10-31 02:35:20|4373.2|4367.2|4374.1|4368.1|4374.1|4368.1|4373.2|4367.2|0
1730342130000|2024-10-31 02:35:30|4373.7|4367.7|4374.7|4368.7|4375.9|4369.9|4373.7|4367.7|3
1730342140000|2024-10-31 02:35:40|4375.2|4369.2|4375.1|4369.1|4375.2|4369.2|4374.7|4368.7|1
1730342150000|2024-10-31 02:35:50|4374.7|4368.7|4377.4|4371.4|4377.4|4371.4|4374.6|4368.6|1
1730342160000|2024-10-31 02:36:00|4378.1|4372.1|4378.2|4372.2|4378.6|4372.6|4378.1|4372.1|5
1730342170000|2024-10-31 02:36:10|4379.1|4373.1|4380.6|4374.6|4380.6|4374.6|4379.1|4373.1|2
1730342190000|2024-10-31 02:36:30|4380.1|4374.1|4380.2|4374.2|4380.2|4374.2|4380.1|4374.1|2
1730342200000|2024-10-31 02:36:40|4380.6|4374.6|4379.6|4373.6|4380.6|4374.6|4379.6|4373.6|0
1730342210000|2024-10-31 02:36:50|4379.4|4373.4|4378.6|4372.6|4379.4|4373.4|4378.6|4372.6|1
1730342220000|2024-10-31 02:37:00|4379.1|4373.1|4378.6|4372.6|4379.1|4373.1|4378.6|4372.6|0
1730342230000|2024-10-31 02:37:10|4379.1|4373.1|4379.6|4373.6|4379.6|4373.6|4379.1|4373.1|1
1730342240000|2024-10-31 02:37:20|4379.1|4373.1|4379.2|4373.2|4379.2|4373.2|4379.1|4373.1|0
1730342250000|2024-10-31 02:37:30|4379.6|4373.6|4378.6|4372.6|4379.6|4373.6|4378.6|4372.6|0
1730342280000|2024-10-31 02:38:00|4378.1|4372.1|4377.6|4371.6|4378.1|4372.1|4377.6|4371.6|0
1730342290000|2024-10-31 02:38:10|4377.7|4371.7|4377.9|4371.9|4378.9|4372.9|4377.7|4371.7|2
1730342300000|2024-10-31 02:38:20|4378.9|4372.9|4378.3|4372.3|4378.9|4372.9|4378.3|4372.3|0
1730342310000|2024-10-31 02:38:30|4377.9|4371.9|4378.3|4372.3|4378.3|4372.3|4377.9|4371.9|0
1730342320000|2024-10-31 02:38:40|4378.4|4372.4|4378.9|4372.9|4379.6|4373.6|4378.4|4372.4|1
1730342330000|2024-10-31 02:38:50|4378.6|4372.6|4378.9|4372.9|4378.9|4372.9|4378.2|4372.2|0
1730342340000|2024-10-31 02:39:00|4378.6|4372.6|4377.8|4371.8|4378.6|4372.6|4377.3|4371.3|5
1730342350000|2024-10-31 02:39:10|4377.9|4371.9|4378.3|4372.3|4378.3|4372.3|4377.3|4371.3|5
1730342360000|2024-10-31 02:39:20|4377.9|4371.9|4378.3|4372.3|4378.3|4372.3|4377.9|4371.9|0
1730342370000|2024-10-31 02:39:30|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|0
1730342380000|2024-10-31 02:39:40|4377.3|4371.3|4378.4|4372.4|4378.6|4372.6|4377.3|4371.3|4
1730342400000|2024-10-31 02:40:00|4378.3|4372.3|4377.9|4371.9|4378.3|4372.3|4377.9|4371.9|0
1730342410000|2024-10-31 02:40:10|4378.3|4372.3|4377.4|4371.4|4378.3|4372.3|4377.4|4371.4|0
1730342420000|2024-10-31 02:40:20|4377.3|4371.3|4377.4|4371.4|4377.4|4371.4|4377.3|4371.3|0
1730342430000|2024-10-31 02:40:30|4377.9|4371.9|4378.3|4372.3|4378.9|4372.9|4377.6|4371.6|1
1730342440000|2024-10-31 02:40:40|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1730342450000|2024-10-31 02:40:50|4378.9|4372.9|4378.6|4372.6|4378.9|4372.9|4378.6|4372.6|0
1730342460000|2024-10-31 02:41:00|4378.9|4372.9|4378.6|4372.6|4379.6|4373.6|4378.6|4372.6|0
1730342470000|2024-10-31 02:41:10|4378.9|4372.9|4378.9|4372.9|4379.3|4373.3|4378.6|4372.6|0
1730342480000|2024-10-31 02:41:20|4379.3|4373.3|4378.9|4372.9|4379.3|4373.3|4378.9|4372.9|0
1730342490000|2024-10-31 02:41:30|4378.6|4372.6|4377.3|4371.3|4379.3|4373.3|4377.3|4371.3|2
1730342510000|2024-10-31 02:41:50|4377.1|4371.1|4377.3|4371.3|4377.3|4371.3|4377.1|4371.1|1
1730342520000|2024-10-31 02:42:00|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1730342530000|2024-10-31 02:42:10|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|0
1730342560000|2024-10-31 02:42:40|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1730342570000|2024-10-31 02:42:50|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|0
1730342580000|2024-10-31 02:43:00|4376.6|4370.6|4375.8|4369.8|4376.6|4370.6|4375.8|4369.8|0
1730342600000|2024-10-31 02:43:20|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|2
1730342610000|2024-10-31 02:43:30|4371.6|4365.6|4370.6|4364.6|4371.6|4365.6|4370.6|4364.6|0
1730342640000|2024-10-31 02:44:00|4370.3|4364.3|4369.6|4363.6|4370.3|4364.3|4369.4|4363.4|2
1730342650000|2024-10-31 02:44:10|4370.4|4364.4|4370.4|4364.4|4370.6|4364.6|4369.6|4363.6|1
1730342660000|2024-10-31 02:44:20|4370.3|4364.3|4370.6|4364.6|4370.6|4364.6|4369.6|4363.6|0
1730342680000|2024-10-31 02:44:40|4369.6|4363.6|4369.9|4363.9|4369.9|4363.9|4369.6|4363.6|0
1730342690000|2024-10-31 02:44:50|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1730342700000|2024-10-31 02:45:00|4368.7|4362.7|4369.3|4363.3|4369.3|4363.3|4368.7|4362.7|0
1730342710000|2024-10-31 02:45:10|4368.9|4362.9|4368.6|4362.6|4368.9|4362.9|4368.6|4362.6|0
1730342720000|2024-10-31 02:45:20|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1730342740000|2024-10-31 02:45:40|4368.1|4362.1|4368.4|4362.4|4368.4|4362.4|4368.1|4362.1|0
1730342750000|2024-10-31 02:45:50|4368.1|4362.1|4368.6|4362.6|4368.9|4362.9|4368.1|4362.1|1
1730342760000|2024-10-31 02:46:00|4368.4|4362.4|4367.6|4361.6|4368.4|4362.4|4367.6|4361.6|6
1730342770000|2024-10-31 02:46:10|4367.9|4361.9|4368.6|4362.6|4368.6|4362.6|4367.9|4361.9|1
1730342820000|2024-10-31 02:47:00|4367.9|4361.9|4368.6|4362.6|4368.6|4362.6|4367.9|4361.9|0
1730342830000|2024-10-31 02:47:10|4368.9|4362.9|4368.6|4362.6|4368.9|4362.9|4368.6|4362.6|0
1730342850000|2024-10-31 02:47:30|4367.9|4361.9|4368.6|4362.6|4368.6|4362.6|4367.6|4361.6|0
1730342870000|2024-10-31 02:47:50|4368.9|4362.9|4369.6|4363.6|4369.6|4363.6|4368.6|4362.6|0
1730342880000|2024-10-31 02:48:00|4369.9|4363.9|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|0
1730342890000|2024-10-31 02:48:10|4369.9|4363.9|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|0
1730342910000|2024-10-31 02:48:30|4370.3|4364.3|4369.6|4363.6|4370.3|4364.3|4369.6|4363.6|1
1730342930000|2024-10-31 02:48:50|4369.4|4363.4|4369.6|4363.6|4369.6|4363.6|4369.1|4363.1|0
1730342940000|2024-10-31 02:49:00|4369.4|4363.4|4369.4|4363.4|4369.6|4363.6|4369.1|4363.1|1
1730342950000|2024-10-31 02:49:10|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1730342960000|2024-10-31 02:49:20|4369.9|4363.9|4371.6|4365.6|4371.6|4365.6|4369.9|4363.9|1
1730342970000|2024-10-31 02:49:30|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4369.6|4363.6|1
1730342980000|2024-10-31 02:49:40|4369.9|4363.9|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|0
1730343030000|2024-10-31 02:50:30|4370.4|4364.4|4370.6|4364.6|4370.6|4364.6|4370.4|4364.4|0
1730343040000|2024-10-31 02:50:40|4370.9|4364.9|4371.6|4365.6|4371.6|4365.6|4370.6|4364.6|0
1730343050000|2024-10-31 02:50:50|4371.9|4365.9|4371.6|4365.6|4371.9|4365.9|4371.6|4365.6|0
1730343060000|2024-10-31 02:51:00|4371.4|4365.4|4372.6|4366.6|4372.9|4366.9|4371.4|4365.4|1
1730343070000|2024-10-31 02:51:10|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4
1730343080000|2024-10-31 02:51:20|4371.9|4365.9|4371.6|4365.6|4372.1|4366.1|4371.6|4365.6|0
1730343100000|2024-10-31 02:51:40|4372.1|4366.1|4370.6|4364.6|4372.1|4366.1|4370.6|4364.6|0
1730343110000|2024-10-31 02:51:50|4371.4|4365.4|4370.6|4364.6|4371.4|4365.4|4370.6|4364.6|0
1730343120000|2024-10-31 02:52:00|4370.3|4364.3|4370.6|4364.6|4371.4|4365.4|4369.9|4363.9|0
1730343160000|2024-10-31 02:52:40|4370.1|4364.1|4370.6|4364.6|4370.6|4364.6|4369.9|4363.9|0
1730343170000|2024-10-31 02:52:50|4370.1|4364.1|4370.1|4364.1|4370.6|4364.6|4370.1|4364.1|0
1730343180000|2024-10-31 02:53:00|4370.2|4364.2|4370.6|4364.6|4371.4|4365.4|4370.2|4364.2|0
1730343200000|2024-10-31 02:53:20|4370.3|4364.3|4369.6|4363.6|4370.3|4364.3|4369.6|4363.6|0
1730343210000|2024-10-31 02:53:30|4369.9|4363.9|4371.4|4365.4|4371.4|4365.4|4369.9|4363.9|0
1730343220000|2024-10-31 02:53:40|4371.3|4365.3|4370.6|4364.6|4371.3|4365.3|4370.6|4364.6|0
1730343230000|2024-10-31 02:53:50|4370.9|4364.9|4371.1|4365.1|4371.4|4365.4|4370.9|4364.9|0
1730343240000|2024-10-31 02:54:00|4370.6|4364.6|4370.6|4364.6|4370.9|4364.9|4370.6|4364.6|2
1730343250000|2024-10-31 02:54:10|4370.9|4364.9|4370.6|4364.6|4370.9|4364.9|4370.6|4364.6|0
1730343270000|2024-10-31 02:54:30|4370.9|4364.9|4370.6|4364.6|4370.9|4364.9|4370.6|4364.6|0
1730343280000|2024-10-31 02:54:40|4369.9|4363.9|4369.9|4363.9|4370.4|4364.4|4369.9|4363.9|0
1730343290000|2024-10-31 02:54:50|4370.3|4364.3|4370.4|4364.4|4370.4|4364.4|4370.3|4364.3|0
1730343300000|2024-10-31 02:55:00|4369.6|4363.6|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|0
1730343340000|2024-10-31 02:55:40|4369.4|4363.4|4369.6|4363.6|4369.9|4363.9|4369.4|4363.4|2
1730343350000|2024-10-31 02:55:50|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1730343360000|2024-10-31 02:56:00|4369.6|4363.6|4369.1|4363.1|4369.6|4363.6|4369.1|4363.1|0
1730343380000|2024-10-31 02:56:20|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|1
1730343390000|2024-10-31 02:56:30|4368.9|4362.9|4368.9|4362.9|4369.3|4363.3|4368.9|4362.9|1
1730343400000|2024-10-31 02:56:40|4368.6|4362.6|4367.6|4361.6|4369.3|4363.3|4367.6|4361.6|0
1730343420000|2024-10-31 02:57:00|4367.9|4361.9|4367.6|4361.6|4368.4|4362.4|4367.6|4361.6|0
1730343430000|2024-10-31 02:57:10|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1730343440000|2024-10-31 02:57:20|4368.3|4362.3|4367.9|4361.9|4368.6|4362.6|4367.9|4361.9|0
1730343450000|2024-10-31 02:57:30|4368.4|4362.4|4368.6|4362.6|4368.6|4362.6|4368.4|4362.4|0
1730343460000|2024-10-31 02:57:40|4367.7|4361.7|4368.6|4362.6|4368.6|4362.6|4367.7|4361.7|2
1730343470000|2024-10-31 02:57:50|4369.3|4363.3|4369.6|4363.6|4369.6|4363.6|4369.3|4363.3|0
1730343480000|2024-10-31 02:58:00|4369.1|4363.1|4369.6|4363.6|4369.6|4363.6|4369.1|4363.1|0
1730343500000|2024-10-31 02:58:20|4369.3|4363.3|4369.6|4363.6|4369.6|4363.6|4368.6|4362.6|0
1730343510000|2024-10-31 02:58:30|4369.9|4363.9|4369.6|4363.6|4369.9|4363.9|4369.6|4363.6|0
1730343540000|2024-10-31 02:59:00|4370.1|4364.1|4370.6|4364.6|4370.6|4364.6|4370.1|4364.1|0
1730343550000|2024-10-31 02:59:10|4370.4|4364.4|4369.6|4363.6|4370.4|4364.4|4369.6|4363.6|0
1730343570000|2024-10-31 02:59:30|||||||||1
1730343580000|2024-10-31 02:59:40|4369.3|4363.3|4368.9|4362.9|4369.3|4363.3|4368.9|4362.9|0
1730343590000|2024-10-31 02:59:50|4368.6|4362.6|4368.9|4362.9|4368.9|4362.9|4368.6|4362.6|0
1730343600000|2024-10-31 03:00:00|4368.6|4362.6|4367.9|4361.9|4368.6|4362.6|4367.9|4361.9|0
1730343610000|2024-10-31 03:00:10|4368.1|4362.1|4368.6|4362.6|4368.6|4362.6|4368.1|4362.1|0
1730343640000|2024-10-31 03:00:40|4368.9|4362.9|4368.6|4362.6|4368.9|4362.9|4368.6|4362.6|0
1730343650000|2024-10-31 03:00:50|4368.4|4362.4|4369.6|4363.6|4369.6|4363.6|4368.4|4362.4|0
1730343660000|2024-10-31 03:01:00|4369.9|4363.9|4369.6|4363.6|4370.4|4364.4|4369.6|4363.6|0
1730343670000|2024-10-31 03:01:10|4369.9|4363.9|4370.4|4364.4|4370.4|4364.4|4369.6|4363.6|0
1730343690000|2024-10-31 03:01:30|4371.1|4365.1|4370.6|4364.6|4371.1|4365.1|4370.6|4364.6|1
1730343720000|2024-10-31 03:02:00|4370.9|4364.9|4370.6|4364.6|4370.9|4364.9|4370.6|4364.6|1
1730343730000|2024-10-31 03:02:10|4370.9|4364.9|4371.6|4365.6|4371.6|4365.6|4370.9|4364.9|1
1730343740000|2024-10-31 03:02:20|4371.9|4365.9|4372.6|4366.6|4372.6|4366.6|4371.6|4365.6|1
1730343750000|2024-10-31 03:02:30|4372.9|4366.9|4374.4|4368.4|4374.4|4368.4|4372.6|4366.6|0
1730343760000|2024-10-31 03:02:40|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1730343770000|2024-10-31 03:02:50|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1730343780000|2024-10-31 03:03:00|4374.6|4368.6|4374.9|4368.9|4375.3|4369.3|4374.6|4368.6|2
1730343790000|2024-10-31 03:03:10|4374.3|4368.3|4374.6|4368.6|4374.6|4368.6|4374.3|4368.3|1
1730343800000|2024-10-31 03:03:20|4375.3|4369.3|4374.6|4368.6|4375.3|4369.3|4374.6|4368.6|0
1730343820000|2024-10-31 03:03:40|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1730343840000|2024-10-31 03:04:00|4375.3|4369.3|4375.6|4369.6|4375.9|4369.9|4375.3|4369.3|1
1730343850000|2024-10-31 03:04:10|4375.3|4369.3|4375.6|4369.6|4375.6|4369.6|4375.3|4369.3|0
1730343860000|2024-10-31 03:04:20|4375.4|4369.4|4374.6|4368.6|4375.4|4369.4|4374.6|4368.6|0
1730343880000|2024-10-31 03:04:40|4375.3|4369.3|4375.6|4369.6|4375.6|4369.6|4375.3|4369.3|0
1730343890000|2024-10-31 03:04:50|4375.3|4369.3|4374.9|4368.9|4375.3|4369.3|4374.6|4368.6|0
1730343900000|2024-10-31 03:05:00|4375.3|4369.3|4374.6|4368.6|4375.6|4369.6|4374.6|4368.6|0
1730343910000|2024-10-31 03:05:10|4374.3|4368.3|4374.6|4368.6|4374.6|4368.6|4374.3|4368.3|0
1730343920000|2024-10-31 03:05:20|4374.4|4368.4|4374.6|4368.6|4374.6|4368.6|4374.4|4368.4|0
1730343940000|2024-10-31 03:05:40|4374.4|4368.4|4374.6|4368.6|4374.6|4368.6|4374.4|4368.4|0
1730343950000|2024-10-31 03:05:50|4374.9|4368.9|4375.6|4369.6|4375.6|4369.6|4374.9|4368.9|0
1730343960000|2024-10-31 03:06:00|4375.9|4369.9|4376.6|4370.6|4376.6|4370.6|4375.9|4369.9|0
1730343970000|2024-10-31 03:06:10|4376.4|4370.4|4375.9|4369.9|4376.4|4370.4|4375.9|4369.9|0
1730343980000|2024-10-31 03:06:20|4375.6|4369.6|4375.9|4369.9|4375.9|4369.9|4375.6|4369.6|0
1730344000000|2024-10-31 03:06:40|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|0
1730344020000|2024-10-31 03:07:00|4375.4|4369.4|4375.9|4369.9|4376.4|4370.4|4375.4|4369.4|0
1730344030000|2024-10-31 03:07:10|4375.6|4369.6|4375.3|4369.3|4375.9|4369.9|4375.3|4369.3|0
1730344040000|2024-10-31 03:07:20|4374.9|4368.9|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|1
1730344050000|2024-10-31 03:07:30|4374.8|4368.8|4374.9|4368.9|4374.9|4368.9|4374.8|4368.8|0
1730344060000|2024-10-31 03:07:40|4375.3|4369.3|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|1
1730344070000|2024-10-31 03:07:50|4374.6|4368.6|4374.6|4368.6|4374.9|4368.9|4374.6|4368.6|0
1730344080000|2024-10-31 03:08:00|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.6|4368.6|0
1730344090000|2024-10-31 03:08:10|4375.3|4369.3|4374.6|4368.6|4375.3|4369.3|4374.6|4368.6|0
1730344130000|2024-10-31 03:08:50|4375.3|4369.3|4375.6|4369.6|4375.6|4369.6|4375.3|4369.3|1
1730344170000|2024-10-31 03:09:30|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|1
1730344180000|2024-10-31 03:09:40|4375.6|4369.6|4376.3|4370.3|4376.3|4370.3|4375.6|4369.6|0
1730344190000|2024-10-31 03:09:50|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|0
1730344200000|2024-10-31 03:10:00|4377.3|4371.3|4376.6|4370.6|4377.3|4371.3|4376.6|4370.6|1
1730344210000|2024-10-31 03:10:10|4376.9|4370.9|4377.3|4371.3|4377.3|4371.3|4376.6|4370.6|0
1730344230000|2024-10-31 03:10:30|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1730344240000|2024-10-31 03:10:40|4377.3|4371.3|4376.9|4370.9|4377.3|4371.3|4376.9|4370.9|0
1730344270000|2024-10-31 03:11:10|4376.4|4370.4|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|1
1730344280000|2024-10-31 03:11:20|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1730344310000|2024-10-31 03:11:50|4376.4|4370.4|4376.9|4370.9|4377.3|4371.3|4376.4|4370.4|1
1730344320000|2024-10-31 03:12:00|4376.6|4370.6|4376.4|4370.4|4376.6|4370.6|4376.4|4370.4|0
1730344330000|2024-10-31 03:12:10|4376.6|4370.6|4375.9|4369.9|4376.6|4370.6|4375.9|4369.9|0
1730344340000|2024-10-31 03:12:20|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.3|4370.3|0
1730344350000|2024-10-31 03:12:30|4376.9|4370.9|4376.6|4370.6|4376.9|4370.9|4376.6|4370.6|0
1730344360000|2024-10-31 03:12:40|4376.9|4370.9|4379.6|4373.6|4379.6|4373.6|4376.9|4370.9|2
1730344390000|2024-10-31 03:13:10|4379.9|4373.9|4380.6|4374.6|4380.6|4374.6|4379.9|4373.9|0
1730344400000|2024-10-31 03:13:20|4380.3|4374.3|4379.6|4373.6|4380.3|4374.3|4379.6|4373.6|0
1730344410000|2024-10-31 03:13:30|4379.3|4373.3|4378.6|4372.6|4379.3|4373.3|4378.6|4372.6|1
1730344430000|2024-10-31 03:13:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1730344440000|2024-10-31 03:14:00|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|4378.6|4372.6|1
1730344450000|2024-10-31 03:14:10|4378.9|4372.9|4378.6|4372.6|4378.9|4372.9|4378.6|4372.6|0
1730344460000|2024-10-31 03:14:20|4378.9|4372.9|4378.6|4372.6|4378.9|4372.9|4378.6|4372.6|0
1730344490000|2024-10-31 03:14:50|4378.4|4372.4|4378.6|4372.6|4378.6|4372.6|4378.4|4372.4|0
1730344500000|2024-10-31 03:15:00|4378.1|4372.1|4379.6|4373.6|4379.6|4373.6|4378.1|4372.1|1
1730344530000|2024-10-31 03:15:30|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|0
1730344540000|2024-10-31 03:15:40|4380.4|4374.4|4379.6|4373.6|4380.4|4374.4|4379.6|4373.6|2
1730344550000|2024-10-31 03:15:50|4379.4|4373.4|4378.6|4372.6|4379.4|4373.4|4378.6|4372.6|0
1730344560000|2024-10-31 03:16:00|4378.4|4372.4|4378.6|4372.6|4378.6|4372.6|4378.4|4372.4|0
1730344580000|2024-10-31 03:16:20|4378.7|4372.7|4379.4|4373.4|4379.4|4373.4|4378.7|4372.7|0
1730344590000|2024-10-31 03:16:30|4378.7|4372.7|4378.6|4372.6|4378.7|4372.7|4378.6|4372.6|1
1730344600000|2024-10-31 03:16:40|4377.9|4371.9|4377.9|4371.9|4378.1|4372.1|4377.6|4371.6|0
1730344610000|2024-10-31 03:16:50|4378.6|4372.6|4378.3|4372.3|4378.6|4372.6|4378.3|4372.3|0
1730344620000|2024-10-31 03:17:00|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1730344660000|2024-10-31 03:17:40|4377.8|4371.8|4379.3|4373.3|4379.3|4373.3|4377.8|4371.8|1
1730344670000|2024-10-31 03:17:50|4378.9|4372.9|4379.3|4373.3|4379.3|4373.3|4378.6|4372.6|0
1730344680000|2024-10-31 03:18:00|4378.9|4372.9|4379.3|4373.3|4379.3|4373.3|4378.3|4372.3|1
1730344690000|2024-10-31 03:18:10|4378.9|4372.9|4379.3|4373.3|4379.3|4373.3|4378.9|4372.9|0
1730344700000|2024-10-31 03:18:20|4378.6|4372.6|4379.3|4373.3|4379.3|4373.3|4378.6|4372.6|0
1730344720000|2024-10-31 03:18:40|4379.1|4373.1|4378.8|4372.8|4379.1|4373.1|4378.4|4372.4|0
1730344730000|2024-10-31 03:18:50|4378.3|4372.3|4379.3|4373.3|4379.4|4373.4|4378.3|4372.3|1
1730344740000|2024-10-31 03:19:00|4378.6|4372.6|4378.9|4372.9|4378.9|4372.9|4378.6|4372.6|0
1730344750000|2024-10-31 03:19:10|4379.3|4373.3|4379.9|4373.9|4379.9|4373.9|4379.3|4373.3|0
1730344760000|2024-10-31 03:19:20|4380.3|4374.3|4381.4|4375.4|4381.4|4375.4|4380.3|4374.3|0
1730344800000|2024-10-31 03:20:00|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|1
1730344810000|2024-10-31 03:20:10|4380.3|4374.3|4379.3|4373.3|4380.3|4374.3|4379.3|4373.3|2
1730344820000|2024-10-31 03:20:20|4378.9|4372.9|4378.6|4372.6|4378.9|4372.9|4378.6|4372.6|0
1730344830000|2024-10-31 03:20:30|4378.3|4372.3|4378.4|4372.4|4378.4|4372.4|4378.3|4372.3|0
1730344850000|2024-10-31 03:20:50|4378.9|4372.9|4379.3|4373.3|4379.3|4373.3|4378.4|4372.4|0
1730344860000|2024-10-31 03:21:00|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.3|4373.3|0
1730344870000|2024-10-31 03:21:10|4379.6|4373.6|4380.4|4374.4|4380.4|4374.4|4379.6|4373.6|0
1730344880000|2024-10-31 03:21:20|4380.3|4374.3|4379.9|4373.9|4380.3|4374.3|4379.6|4373.6|0
1730344890000|2024-10-31 03:21:30|4379.6|4373.6|4380.3|4374.3|4380.3|4374.3|4379.6|4373.6|1
1730344900000|2024-10-31 03:21:40|4379.6|4373.6|4379.9|4373.9|4379.9|4373.9|4379.6|4373.6|0
1730344910000|2024-10-31 03:21:50|4379.6|4373.6|4379.9|4373.9|4379.9|4373.9|4379.6|4373.6|0
1730344920000|2024-10-31 03:22:00|4380.1|4374.1|4380.3|4374.3|4380.6|4374.6|4380.1|4374.1|0
1730344930000|2024-10-31 03:22:10|4379.9|4373.9|4379.3|4373.3|4380.3|4374.3|4379.3|4373.3|1
1730344940000|2024-10-31 03:22:20|4378.9|4372.9|4378.9|4372.9|4379.3|4373.3|4378.9|4372.9|0
1730344950000|2024-10-31 03:22:30|4378.6|4372.6|4378.9|4372.9|4378.9|4372.9|4378.6|4372.6|0
1730344960000|2024-10-31 03:22:40|4378.6|4372.6|4378.9|4372.9|4379.3|4373.3|4378.6|4372.6|0
1730344970000|2024-10-31 03:22:50|4378.6|4372.6|4378.3|4372.3|4378.6|4372.6|4377.9|4371.9|0
1730344990000|2024-10-31 03:23:10|4378.4|4372.4|4378.3|4372.3|4378.4|4372.4|4378.3|4372.3|0
1730345000000|2024-10-31 03:23:20|4378.1|4372.1|4378.3|4372.3|4378.3|4372.3|4378.1|4372.1|1
1730345010000|2024-10-31 03:23:30|4377.9|4371.9|4374.9|4368.9|4377.9|4371.9|4374.9|4368.9|3
1730345020000|2024-10-31 03:23:40|4375.3|4369.3|4374.9|4368.9|4375.3|4369.3|4374.9|4368.9|0
1730345040000|2024-10-31 03:24:00|4375.3|4369.3|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|0
1730345050000|2024-10-31 03:24:10|4375.3|4369.3|4375.3|4369.3|4375.9|4369.9|4375.3|4369.3|0
1730345060000|2024-10-31 03:24:20|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1730345070000|2024-10-31 03:24:30|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1730345080000|2024-10-31 03:24:40|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1730345090000|2024-10-31 03:24:50|4375.8|4369.8|4375.4|4369.4|4375.8|4369.8|4375.3|4369.3|0
1730345100000|2024-10-31 03:25:00|4375.3|4369.3|4374.9|4368.9|4375.3|4369.3|4374.6|4368.6|0
1730345110000|2024-10-31 03:25:10|4374.6|4368.6|4374.3|4368.3|4375.3|4369.3|4374.3|4368.3|0
1730345120000|2024-10-31 03:25:20|4374.8|4368.8|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|0
1730345130000|2024-10-31 03:25:30|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.4|4368.4|0
1730345140000|2024-10-31 03:25:40|4374.6|4368.6|4374.3|4368.3|4374.6|4368.6|4374.3|4368.3|1
1730345150000|2024-10-31 03:25:50|4374.4|4368.4|4374.4|4368.4|4374.8|4368.8|4374.4|4368.4|0
1730345170000|2024-10-31 03:26:10|4374.8|4368.8|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|2
1730345180000|2024-10-31 03:26:20|4374.4|4368.4|4375.3|4369.3|4375.3|4369.3|4374.4|4368.4|2
1730345190000|2024-10-31 03:26:30|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1730345200000|2024-10-31 03:26:40|4375.6|4369.6|4376.3|4370.3|4376.3|4370.3|4375.6|4369.6|0
1730345210000|2024-10-31 03:26:50|4375.9|4369.9|4375.6|4369.6|4375.9|4369.9|4375.6|4369.6|0
1730345220000|2024-10-31 03:27:00|4375.3|4369.3|4374.9|4368.9|4375.3|4369.3|4374.6|4368.6|0
1730345230000|2024-10-31 03:27:10|4375.3|4369.3|4374.4|4368.4|4375.3|4369.3|4374.4|4368.4|0
1730345240000|2024-10-31 03:27:20|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.1|4368.1|1
1730345250000|2024-10-31 03:27:30|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|0
1730345260000|2024-10-31 03:27:40|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1730345280000|2024-10-31 03:28:00|4372.4|4366.4|4373.3|4367.3|4373.3|4367.3|4372.4|4366.4|1
1730345290000|2024-10-31 03:28:10|4373.4|4367.4|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1730345300000|2024-10-31 03:28:20|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1730345320000|2024-10-31 03:28:40|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|0
1730345330000|2024-10-31 03:28:50|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4372.9|4366.9|0
1730345340000|2024-10-31 03:29:00|4372.9|4366.9|4372.6|4366.6|4372.9|4366.9|4372.6|4366.6|0
1730345350000|2024-10-31 03:29:10|4372.4|4366.4|4370.6|4364.6|4372.4|4366.4|4370.3|4364.3|2
1730345360000|2024-10-31 03:29:20|4370.3|4364.3|4370.3|4364.3|4370.4|4364.4|4369.6|4363.6|0
1730345370000|2024-10-31 03:29:30|4369.9|4363.9|4369.6|4363.6|4370.3|4364.3|4369.6|4363.6|0
1730345380000|2024-10-31 03:29:40|4369.9|4363.9|4369.6|4363.6|4370.3|4364.3|4369.6|4363.6|0
1730345390000|2024-10-31 03:29:50|4369.4|4363.4|4369.9|4363.9|4369.9|4363.9|4369.4|4363.4|1
1730345400000|2024-10-31 03:30:00|4369.6|4363.6|4369.6|4363.6|4370.3|4364.3|4369.6|4363.6|0
1730345410000|2024-10-31 03:30:10|4370.6|4364.6|4369.6|4363.6|4370.6|4364.6|4369.6|4363.6|0
1730345430000|2024-10-31 03:30:30|4366.6|4360.6|4366.3|4360.3|4367.3|4361.3|4366.3|4360.3|4
1730345440000|2024-10-31 03:30:40|4366.4|4360.4|4366.3|4360.3|4366.4|4360.4|4366.3|4360.3|0
1730345450000|2024-10-31 03:30:50|4365.6|4359.6|4366.9|4360.9|4366.9|4360.9|4365.6|4359.6|2
1730345460000|2024-10-31 03:31:00|4367.3|4361.3|4367.4|4361.4|4367.4|4361.4|4367.3|4361.3|0
1730345470000|2024-10-31 03:31:10|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|4367.3|4361.3|0
1730345490000|2024-10-31 03:31:30|4367.4|4361.4|4367.4|4361.4|4367.6|4361.6|4367.4|4361.4|0
1730345510000|2024-10-31 03:31:50|4366.7|4360.7|4367.1|4361.1|4367.4|4361.4|4366.7|4360.7|0
1730345520000|2024-10-31 03:32:00|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.1|4361.1|0
1730345530000|2024-10-31 03:32:10|4367.6|4361.6|4367.4|4361.4|4367.6|4361.6|4367.4|4361.4|0
1730345540000|2024-10-31 03:32:20|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|1
1730345570000|2024-10-31 03:32:50|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|0
1730345590000|2024-10-31 03:33:10|4365.9|4359.9|4365.6|4359.6|4365.9|4359.9|4365.6|4359.6|5
1730345610000|2024-10-31 03:33:30|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|1
1730345620000|2024-10-31 03:33:40|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.4|4358.4|2
1730345640000|2024-10-31 03:34:00|4364.1|4358.1|4364.4|4358.4|4364.4|4358.4|4364.1|4358.1|3
1730345670000|2024-10-31 03:34:30|4363.2|4357.2|4363.6|4357.6|4363.6|4357.6|4363.2|4357.2|0
1730345680000|2024-10-31 03:34:40|4364.1|4358.1|4364.2|4358.2|4364.2|4358.2|4364.1|4358.1|1
1730345690000|2024-10-31 03:34:50|||||||||1
1730345710000|2024-10-31 03:35:10|4364.4|4358.4|4364.6|4358.6|4364.6|4358.6|4364.4|4358.4|0
1730345750000|2024-10-31 03:35:50|4364.4|4358.4|4364.6|4358.6|4364.6|4358.6|4364.4|4358.4|1
1730345760000|2024-10-31 03:36:00|4364.9|4358.9|4365.6|4359.6|4365.6|4359.6|4364.9|4358.9|1
1730345830000|2024-10-31 03:37:10|4365.9|4359.9|4366.4|4360.4|4366.4|4360.4|4365.6|4359.6|0
1730345840000|2024-10-31 03:37:20|4366.1|4360.1|4366.4|4360.4|4366.4|4360.4|4366.1|4360.1|0
1730345870000|2024-10-31 03:37:50|4366.1|4360.1|4366.4|4360.4|4366.4|4360.4|4366.1|4360.1|0
1730345880000|2024-10-31 03:38:00|4366.1|4360.1|4366.4|4360.4|4366.4|4360.4|4365.9|4359.9|4
1730345890000|2024-10-31 03:38:10|||||||||1
1730345900000|2024-10-31 03:38:20|4367.6|4361.6|4367.6|4361.6|4367.9|4361.9|4367.6|4361.6|2
1730345930000|2024-10-31 03:38:50|||||||||1
1730345950000|2024-10-31 03:39:10|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|0
1730345960000|2024-10-31 03:39:20|4367.1|4361.1|4367.1|4361.1|4367.4|4361.4|4367.1|4361.1|0
1730345980000|2024-10-31 03:39:40|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|0
1730345990000|2024-10-31 03:39:50|4367.1|4361.1|4367.4|4361.4|4367.4|4361.4|4367.1|4361.1|0
1730346000000|2024-10-31 03:40:00|4367.1|4361.1|4367.4|4361.4|4367.4|4361.4|4367.1|4361.1|0
1730346010000|2024-10-31 03:40:10|4367.1|4361.1|4367.1|4361.1|4367.4|4361.4|4367.1|4361.1|0
1730346030000|2024-10-31 03:40:30|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|1
1730346050000|2024-10-31 03:40:50|4367.1|4361.1|4367.3|4361.3|4367.3|4361.3|4366.9|4360.9|1
1730346060000|2024-10-31 03:41:00|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|0
1730346080000|2024-10-31 03:41:20|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1730346100000|2024-10-31 03:41:40|4366.4|4360.4|4366.1|4360.1|4366.4|4360.4|4365.7|4359.7|0
1730346140000|2024-10-31 03:42:20|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1730346160000|2024-10-31 03:42:40|4366.1|4360.1|4365.7|4359.7|4366.1|4360.1|4365.7|4359.7|1
1730346170000|2024-10-31 03:42:50|4365.3|4359.3|4365.4|4359.4|4365.4|4359.4|4365.3|4359.3|1
1730346180000|2024-10-31 03:43:00|4364.7|4358.7|4364.6|4358.6|4364.7|4358.7|4364.4|4358.4|1
1730346190000|2024-10-31 03:43:10|4365.3|4359.3|4365.4|4359.4|4365.4|4359.4|4365.3|4359.3|0
1730346200000|2024-10-31 03:43:20|4365.1|4359.1|4365.4|4359.4|4365.4|4359.4|4365.1|4359.1|0
1730346260000|2024-10-31 03:44:20|4366.4|4360.4|4366.6|4360.6|4366.6|4360.6|4366.4|4360.4|2
1730346270000|2024-10-31 03:44:30|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1730346280000|2024-10-31 03:44:40|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|1
1730346300000|2024-10-31 03:45:00|4366.4|4360.4|4366.1|4360.1|4366.4|4360.4|4366.1|4360.1|0
1730346330000|2024-10-31 03:45:30|4366.4|4360.4|4366.6|4360.6|4366.7|4360.7|4366.4|4360.4|1
1730346420000|2024-10-31 03:47:00|4366.4|4360.4|4365.6|4359.6|4366.4|4360.4|4365.6|4359.6|1
1730346530000|2024-10-31 03:48:50|4365.9|4359.9|4365.6|4359.6|4365.9|4359.9|4365.6|4359.6|1
1730346650000|2024-10-31 03:50:50|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730346660000|2024-10-31 03:51:00|4365.6|4359.6|4365.4|4359.4|4365.6|4359.6|4365.4|4359.4|2
1730346670000|2024-10-31 03:51:10|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|4365.6|4359.6|2
1730346690000|2024-10-31 03:51:30|4365.7|4359.7|4366.4|4360.4|4366.4|4360.4|4365.7|4359.7|0
1730346700000|2024-10-31 03:51:40|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730346740000|2024-10-31 03:52:20|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1730346750000|2024-10-31 03:52:30|4363.6|4357.6|4363.9|4357.9|4363.9|4357.9|4363.6|4357.6|20
1730346760000|2024-10-31 03:52:40|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1730346780000|2024-10-31 03:53:00|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|0
1730346790000|2024-10-31 03:53:10|4364.2|4358.2|4363.6|4357.6|4364.2|4358.2|4363.6|4357.6|0
1730346800000|2024-10-31 03:53:20|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1730346820000|2024-10-31 03:53:40|4363.6|4357.6|4363.9|4357.9|4363.9|4357.9|4363.4|4357.4|3
1730346830000|2024-10-31 03:53:50|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.4|4358.4|0
1730346840000|2024-10-31 03:54:00|4364.1|4358.1|4364.6|4358.6|4364.6|4358.6|4364.1|4358.1|0
1730346870000|2024-10-31 03:54:30|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|1
1730346880000|2024-10-31 03:54:40|4363.7|4357.7|4363.9|4357.9|4364.1|4358.1|4363.7|4357.7|1
1730346890000|2024-10-31 03:54:50|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1730346900000|2024-10-31 03:55:00|4364.4|4358.4|4363.9|4357.9|4364.4|4358.4|4363.9|4357.9|0
1730346910000|2024-10-31 03:55:10|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1730346950000|2024-10-31 03:55:50|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|4363.1|4357.1|0
1730346970000|2024-10-31 03:56:10|4362.4|4356.4|4362.6|4356.6|4362.6|4356.6|4362.4|4356.4|7
1730347160000|2024-10-31 03:59:20|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|1
1730347170000|2024-10-31 03:59:30|4362.1|4356.1|4361.7|4355.7|4362.1|4356.1|4361.7|4355.7|1
1730347180000|2024-10-31 03:59:40|4362.1|4356.1|4362.6|4356.6|4362.6|4356.6|4362.1|4356.1|3
1730347190000|2024-10-31 03:59:50|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|4363.6|4357.6|0
1730347200000|2024-10-31 04:00:00|4363.7|4357.7|4364.6|4358.6|4364.6|4358.6|4363.7|4357.7|0
1730347240000|2024-10-31 04:00:40|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|4365.2|4359.2|3
1730347250000|2024-10-31 04:00:50|4364.4|4358.4|4364.6|4358.6|4364.6|4358.6|4364.1|4358.1|1
1730347270000|2024-10-31 04:01:10|4363.7|4357.7|4364.4|4358.4|4364.4|4358.4|4363.7|4357.7|0
1730347290000|2024-10-31 04:01:30|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.2|4358.2|1
1730347330000|2024-10-31 04:02:10|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|1
1730347340000|2024-10-31 04:02:20|4363.7|4357.7|4364.4|4358.4|4364.4|4358.4|4363.7|4357.7|0
1730347380000|2024-10-31 04:03:00|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1730347390000|2024-10-31 04:03:10|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4363.7|4357.7|0
1730347400000|2024-10-31 04:03:20|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1730347410000|2024-10-31 04:03:30|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|4364.6|4358.6|2
1730347440000|2024-10-31 04:04:00|4363.7|4357.7|4364.4|4358.4|4364.4|4358.4|4363.7|4357.7|0
1730347450000|2024-10-31 04:04:10|4363.7|4357.7|4363.9|4357.9|4363.9|4357.9|4363.7|4357.7|1
1730347460000|2024-10-31 04:04:20|4364.1|4358.1|4363.7|4357.7|4364.1|4358.1|4363.7|4357.7|0
1730347510000|2024-10-31 04:05:10|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|4364.1|4358.1|0
1730347530000|2024-10-31 04:05:30|4364.7|4358.7|4365.1|4359.1|4365.1|4359.1|4364.7|4358.7|1
1730347540000|2024-10-31 04:05:40|4365.6|4359.6|4366.1|4360.1|4366.1|4360.1|4365.6|4359.6|0
1730347550000|2024-10-31 04:05:50|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|4366.2|4360.2|1
1730347570000|2024-10-31 04:06:10|4366.4|4360.4|4367.1|4361.1|4367.1|4361.1|4366.4|4360.4|0
1730347600000|2024-10-31 04:06:40|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1730347620000|2024-10-31 04:07:00|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1730347680000|2024-10-31 04:08:00|||||||||2
1730347730000|2024-10-31 04:08:50|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|0
1730347880000|2024-10-31 04:11:20|||||||||1
1730347890000|2024-10-31 04:11:30|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1730347910000|2024-10-31 04:11:50|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|0
1730347920000|2024-10-31 04:12:00|4367.9|4361.9|4368.2|4362.2|4368.2|4362.2|4367.9|4361.9|1
1730347930000|2024-10-31 04:12:10|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|1
1730347940000|2024-10-31 04:12:20|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|1
1730347980000|2024-10-31 04:13:00|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|3
1730348000000|2024-10-31 04:13:20|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|4369.2|4363.2|2
1730348010000|2024-10-31 04:13:30|4368.9|4362.9|4368.6|4362.6|4368.9|4362.9|4368.6|4362.6|1
1730348030000|2024-10-31 04:13:50|4367.9|4361.9|4367.6|4361.6|4368.2|4362.2|4367.6|4361.6|0
1730348080000|2024-10-31 04:14:40|4367.7|4361.7|4367.2|4361.2|4367.9|4361.9|4367.2|4361.2|1
1730348100000|2024-10-31 04:15:00|4366.9|4360.9|4366.7|4360.7|4366.9|4360.9|4366.7|4360.7|0
1730348110000|2024-10-31 04:15:10|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1730348160000|2024-10-31 04:16:00|4366.7|4360.7|4367.2|4361.2|4367.2|4361.2|4366.7|4360.7|0
1730348170000|2024-10-31 04:16:10|4367.7|4361.7|4368.2|4362.2|4368.2|4362.2|4367.7|4361.7|0
1730348220000|2024-10-31 04:17:00|4367.9|4361.9|4367.7|4361.7|4367.9|4361.9|4367.7|4361.7|0
1730348290000|2024-10-31 04:18:10|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|2
1730348300000|2024-10-31 04:18:20|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|0
1730348330000|2024-10-31 04:18:50|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|1
1730348390000|2024-10-31 04:19:50|4367.2|4361.2|4368.2|4362.2|4368.2|4362.2|4367.2|4361.2|1
1730348510000|2024-10-31 04:21:50|4367.9|4361.9|4367.2|4361.2|4367.9|4361.9|4367.2|4361.2|1
1730348520000|2024-10-31 04:22:00|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|1
1730348530000|2024-10-31 04:22:10|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|0
1730348540000|2024-10-31 04:22:20|4368.1|4362.1|4368.2|4362.2|4368.2|4362.2|4368.1|4362.1|0
1730348560000|2024-10-31 04:22:40|4368.1|4362.1|4367.7|4361.7|4368.1|4362.1|4367.7|4361.7|0
1730348590000|2024-10-31 04:23:10|4367.9|4361.9|4367.7|4361.7|4367.9|4361.9|4367.7|4361.7|2
1730348690000|2024-10-31 04:24:50|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1730348700000|2024-10-31 04:25:00|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|0
1730348720000|2024-10-31 04:25:20|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|0
1730348740000|2024-10-31 04:25:40|4367.4|4361.4|4369.6|4363.6|4369.6|4363.6|4367.4|4361.4|0
1730348750000|2024-10-31 04:25:50|4370.8|4364.8|4369.6|4363.6|4370.8|4364.8|4369.6|4363.6|0
1730348770000|2024-10-31 04:26:10|4369.2|4363.2|4369.6|4363.6|4369.6|4363.6|4369.2|4363.2|1
1730348830000|2024-10-31 04:27:10|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|1
1730348870000|2024-10-31 04:27:50|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1730348880000|2024-10-31 04:28:00|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|1
1730348940000|2024-10-31 04:29:00|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|0
1730348950000|2024-10-31 04:29:10|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1730348980000|2024-10-31 04:29:40|4367.4|4361.4|4367.1|4361.1|4367.4|4361.4|4367.1|4361.1|0
1730349000000|2024-10-31 04:30:00|4367.4|4361.4|4366.9|4360.9|4367.4|4361.4|4366.9|4360.9|0
1730349010000|2024-10-31 04:30:10|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|4366.8|4360.8|0
1730349030000|2024-10-31 04:30:30|4367.6|4361.6|4367.1|4361.1|4367.6|4361.6|4367.1|4361.1|1
1730349050000|2024-10-31 04:30:50|4366.9|4360.9|4366.3|4360.3|4366.9|4360.9|4365.9|4359.9|1
1730349060000|2024-10-31 04:31:00|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|0
1730349110000|2024-10-31 04:31:50|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|3
1730349120000|2024-10-31 04:32:00|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1730349130000|2024-10-31 04:32:10|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730349250000|2024-10-31 04:34:10|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1730349270000|2024-10-31 04:34:30|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730349280000|2024-10-31 04:34:40|4366.4|4360.4|4366.1|4360.1|4366.4|4360.4|4366.1|4360.1|0
1730349360000|2024-10-31 04:36:00|||||||||1
1730349390000|2024-10-31 04:36:30|4366.4|4360.4|4366.1|4360.1|4366.4|4360.4|4366.1|4360.1|1
1730349450000|2024-10-31 04:37:30|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1730349460000|2024-10-31 04:37:40|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|4366.1|4360.1|0
1730349470000|2024-10-31 04:37:50|||||||||1
1730349490000|2024-10-31 04:38:10|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|2
1730349500000|2024-10-31 04:38:20|4365.8|4359.8|4364.6|4358.6|4365.8|4359.8|4364.6|4358.6|6
1730349510000|2024-10-31 04:38:30|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|4364.4|4358.4|1
1730349540000|2024-10-31 04:39:00|4364.8|4358.8|4366.4|4360.4|4366.4|4360.4|4364.4|4358.4|16
1730349550000|2024-10-31 04:39:10|4366.1|4360.1|4366.4|4360.4|4366.4|4360.4|4366.1|4360.1|0
1730349570000|2024-10-31 04:39:30|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|4365.7|4359.7|0
1730349580000|2024-10-31 04:39:40|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|0
1730349600000|2024-10-31 04:40:00|4366.4|4360.4|4366.6|4360.6|4366.6|4360.6|4366.4|4360.4|0
1730349630000|2024-10-31 04:40:30|4366.4|4360.4|4366.7|4360.7|4367.4|4361.4|4366.4|4360.4|1
1730349640000|2024-10-31 04:40:40|4367.1|4361.1|4366.7|4360.7|4367.1|4361.1|4366.7|4360.7|0
1730349730000|2024-10-31 04:42:10|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|4366.6|4360.6|1
1730349740000|2024-10-31 04:42:20|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|4366.4|4360.4|0
1730349790000|2024-10-31 04:43:10|4366.7|4360.7|4367.1|4361.1|4367.4|4361.4|4366.7|4360.7|2
1730349830000|2024-10-31 04:43:50|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|4366.7|4360.7|1
1730349840000|2024-10-31 04:44:00|4367.1|4361.1|4366.7|4360.7|4367.1|4361.1|4366.7|4360.7|0
1730349850000|2024-10-31 04:44:10|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1730349860000|2024-10-31 04:44:20|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|4367.2|4361.2|1
1730349870000|2024-10-31 04:44:30|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|4367.6|4361.6|0
1730349890000|2024-10-31 04:44:50|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1730349900000|2024-10-31 04:45:00|4368.4|4362.4|4368.1|4362.1|4368.6|4362.6|4368.1|4362.1|1
1730349950000|2024-10-31 04:45:50|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1730349960000|2024-10-31 04:46:00|4367.1|4361.1|4367.4|4361.4|4367.6|4361.6|4367.1|4361.1|1
1730350010000|2024-10-31 04:46:50|||||||||1
1730350050000|2024-10-31 04:47:30|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1730350060000|2024-10-31 04:47:40|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|0
1730350070000|2024-10-31 04:47:50|||||||||1
1730350080000|2024-10-31 04:48:00|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|4367.1|4361.1|0
1730350110000|2024-10-31 04:48:30|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|4369.4|4363.4|10
1730350120000|2024-10-31 04:48:40|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|4369.1|4363.1|1
1730350130000|2024-10-31 04:48:50|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1730350140000|2024-10-31 04:49:00|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1730350150000|2024-10-31 04:49:10|4368.1|4362.1|4367.9|4361.9|4368.4|4362.4|4367.6|4361.6|1
1730350160000|2024-10-31 04:49:20|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1730350200000|2024-10-31 04:50:00|4368.1|4362.1|4367.7|4361.7|4368.1|4362.1|4367.7|4361.7|0
1730350230000|2024-10-31 04:50:30|4371.8|4365.8|4371.4|4365.4|4371.8|4365.8|4371.3|4365.3|7
1730350240000|2024-10-31 04:50:40|4370.9|4364.9|4370.6|4364.6|4370.9|4364.9|4370.6|4364.6|1
1730350250000|2024-10-31 04:50:50|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4370.9|4364.9|0
1730350260000|2024-10-31 04:51:00|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|1
1730350270000|2024-10-31 04:51:10|4370.6|4364.6|4370.9|4364.9|4370.9|4364.9|4370.6|4364.6|2
1730350280000|2024-10-31 04:51:20|4370.7|4364.7|4375.4|4369.4|4375.4|4369.4|4370.6|4364.6|21
1730350290000|2024-10-31 04:51:30|4375.3|4369.3|4372.4|4366.4|4375.8|4369.8|4372.4|4366.4|4
1730350300000|2024-10-31 04:51:40|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|1
1730350320000|2024-10-31 04:52:00|4371.9|4365.9|4371.3|4365.3|4371.9|4365.9|4371.3|4365.3|0
1730350360000|2024-10-31 04:52:40|4371|4365|4370.3|4364.3|4371|4365|4370.3|4364.3|0
1730350370000|2024-10-31 04:52:50|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1730350380000|2024-10-31 04:53:00|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1730350420000|2024-10-31 04:53:40|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1730350480000|2024-10-31 04:54:40|4369.4|4363.4|4370.3|4364.3|4370.3|4364.3|4369.4|4363.4|1
1730350490000|2024-10-31 04:54:50|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1730350500000|2024-10-31 04:55:00|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1730350510000|2024-10-31 04:55:10|4370.1|4364.1|4370.1|4364.1|4370.4|4364.4|4370.1|4364.1|0
1730350530000|2024-10-31 04:55:30|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|0
1730350540000|2024-10-31 04:55:40|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|3
1730350550000|2024-10-31 04:55:50|4370.4|4364.4|4370.6|4364.6|4370.6|4364.6|4370.4|4364.4|1
1730350610000|2024-10-31 04:56:50|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|0
1730350620000|2024-10-31 04:57:00|||||||||1
1730350670000|2024-10-31 04:57:50|4370.1|4364.1|4369.9|4363.9|4370.1|4364.1|4369.9|4363.9|14
1730350690000|2024-10-31 04:58:10|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|4369.6|4363.6|0
1730350800000|2024-10-31 05:00:00|4368.6|4362.6|4369.8|4363.8|4369.8|4363.8|4368.6|4362.6|1
1730350830000|2024-10-31 05:00:30|4368.8|4362.8|4368.4|4362.4|4368.8|4362.8|4368.4|4362.4|1
1730350920000|2024-10-31 05:02:00|4367.9|4361.9|4367.9|4361.9|4368.3|4362.3|4367.9|4361.9|1
1730350930000|2024-10-31 05:02:10|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|1
1730350970000|2024-10-31 05:02:50|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|4368.6|4362.6|0
1730351000000|2024-10-31 05:03:20|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|0
1730351030000|2024-10-31 05:03:50|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|4368.3|4362.3|0
1730351050000|2024-10-31 05:04:10|4368.4|4362.4|4369.4|4363.4|4369.4|4363.4|4368.4|4362.4|1
1730351090000|2024-10-31 05:04:50|4369.3|4363.3|4369.4|4363.4|4369.4|4363.4|4369.3|4363.3|1
1730351100000|2024-10-31 05:05:00|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|4369.3|4363.3|0
1730351110000|2024-10-31 05:05:10|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|0
1730351120000|2024-10-31 05:05:20|4368.4|4362.4|4368.3|4362.3|4368.4|4362.4|4368.3|4362.3|0
1730351140000|2024-10-31 05:05:40|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.3|4362.3|0
1730351150000|2024-10-31 05:05:50|4368.8|4362.8|4370.4|4364.4|4370.4|4364.4|4368.4|4362.4|4
1730351160000|2024-10-31 05:06:00|4370.1|4364.1|4370.9|4364.9|4370.9|4364.9|4369.6|4363.6|3
1730351170000|2024-10-31 05:06:10|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|1
1730351190000|2024-10-31 05:06:30|4369.6|4363.6|4369.3|4363.3|4369.6|4363.6|4369.3|4363.3|0
1730351220000|2024-10-31 05:07:00|4368.9|4362.9|4368.4|4362.4|4369.3|4363.3|4368.4|4362.4|0
1730351390000|2024-10-31 05:09:50|4368.1|4362.1|4368.4|4362.4|4368.4|4362.4|4368.1|4362.1|1
1730351400000|2024-10-31 05:10:00|4371.8|4365.8|4371.3|4365.3|4371.8|4365.8|4370.7|4364.7|12
1730351410000|2024-10-31 05:10:10|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|2
1730351420000|2024-10-31 05:10:20|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|0
1730351430000|2024-10-31 05:10:30|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|1
1730351460000|2024-10-31 05:11:00|4374.6|4368.6|4373.6|4367.6|4374.6|4368.6|4373.6|4367.6|46
1730351470000|2024-10-31 05:11:10|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|4373.7|4367.7|0
1730351480000|2024-10-31 05:11:20|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|2
1730351490000|2024-10-31 05:11:30|4372.9|4366.9|4373.6|4367.6|4373.6|4367.6|4372.9|4366.9|17
1730351500000|2024-10-31 05:11:40|4373.9|4367.9|4373.9|4367.9|4374.6|4368.6|4373.9|4367.9|5
1730351510000|2024-10-31 05:11:50|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|2
1730351520000|2024-10-31 05:12:00|4375.4|4369.4|4375.9|4369.9|4375.9|4369.9|4375.4|4369.4|11
1730351530000|2024-10-31 05:12:10|4376.4|4370.4|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|6
1730351540000|2024-10-31 05:12:20|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|7
1730351560000|2024-10-31 05:12:40|4376.9|4370.9|4377.3|4371.3|4377.3|4371.3|4376.9|4370.9|21
1730351580000|2024-10-31 05:13:00|4376.6|4370.6|4376.3|4370.3|4376.6|4370.6|4376.3|4370.3|1
1730351590000|2024-10-31 05:13:10|4376.4|4370.4|4375.9|4369.9|4376.4|4370.4|4375.9|4369.9|1
1730351600000|2024-10-31 05:13:20|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1730351680000|2024-10-31 05:14:40|4376.8|4370.8|4374.1|4368.1|4376.8|4370.8|4373.8|4367.8|14
1730351690000|2024-10-31 05:14:50|4374.3|4368.3|4373.3|4367.3|4374.3|4368.3|4373.3|4367.3|2
1730351750000|2024-10-31 05:15:50|4373|4367|4373|4367|4373|4367|4373|4367|1
1730351760000|2024-10-31 05:16:00|||||||||1
1730351810000|2024-10-31 05:16:50|4373.1|4367.1|4372.3|4366.3|4373.1|4367.1|4372.3|4366.3|1
1730351820000|2024-10-31 05:17:00|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1730351860000|2024-10-31 05:17:40|4372.4|4366.4|4372.6|4366.6|4372.6|4366.6|4372.4|4366.4|2
1730351930000|2024-10-31 05:18:50|4372.8|4366.8|4373.1|4367.1|4373.1|4367.1|4372.8|4366.8|0
1730351960000|2024-10-31 05:19:20|||||||||1
1730351980000|2024-10-31 05:19:40|4373|4367|4373.1|4367.1|4373.1|4367.1|4372.6|4366.6|3
1730352010000|2024-10-31 05:20:10|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|1
1730352060000|2024-10-31 05:21:00|4373.1|4367.1|4373.6|4367.6|4373.6|4367.6|4373.1|4367.1|1
1730352120000|2024-10-31 05:22:00|4374|4368|4374.1|4368.1|4374.1|4368.1|4374|4368|0
1730352140000|2024-10-31 05:22:20|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4
1730352170000|2024-10-31 05:22:50|4374.1|4368.1|4374.3|4368.3|4374.3|4368.3|4374.1|4368.1|0
1730352220000|2024-10-31 05:23:40|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|0
1730352240000|2024-10-31 05:24:00|4373|4367|4373.1|4367.1|4373.1|4367.1|4373|4367|2
1730352250000|2024-10-31 05:24:10|||||||||1
1730352270000|2024-10-31 05:24:30|4374.1|4368.1|4374.3|4368.3|4374.3|4368.3|4374.1|4368.1|1
1730352320000|2024-10-31 05:25:20|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|1
1730352330000|2024-10-31 05:25:30|4374|4368|4374.1|4368.1|4374.1|4368.1|4374|4368|0
1730352400000|2024-10-31 05:26:40|4374|4368|4373.3|4367.3|4374|4368|4373.3|4367.3|1
1730352510000|2024-10-31 05:28:30|4374|4368|4373.6|4367.6|4374|4368|4373.6|4367.6|1
1730352520000|2024-10-31 05:28:40|4374|4368|4373.6|4367.6|4374|4368|4373.6|4367.6|0
1730352550000|2024-10-31 05:29:10|4374|4368|4374|4368|4374|4368|4374|4368|0
1730352570000|2024-10-31 05:29:30|4373.6|4367.6|4374|4368|4374|4368|4373.6|4367.6|0
1730352580000|2024-10-31 05:29:40|4373.6|4367.6|4372.3|4366.3|4373.6|4367.6|4372.3|4366.3|1
1730352590000|2024-10-31 05:29:50|4373|4367|4373.1|4367.1|4373.1|4367.1|4373|4367|0
1730352600000|2024-10-31 05:30:00|4373|4367|4371.3|4365.3|4373|4367|4369.1|4363.1|2
1730352610000|2024-10-31 05:30:10|4372.1|4366.1|4371.3|4365.3|4372.1|4366.1|4371.1|4365.1|0
1730352620000|2024-10-31 05:30:20|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4370.6|4364.6|0
1730352630000|2024-10-31 05:30:30|4371.5|4365.5|4371.6|4365.6|4372.1|4366.1|4371.3|4365.3|1
1730352640000|2024-10-31 05:30:40|4371.3|4365.3|4372.1|4366.1|4372.1|4366.1|4371.3|4365.3|0
1730352650000|2024-10-31 05:30:50|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|1
1730352660000|2024-10-31 05:31:00|4372.6|4366.6|4372.3|4366.3|4372.6|4366.6|4372.1|4366.1|1
1730352670000|2024-10-31 05:31:10|4372.6|4366.6|4373.1|4367.1|4373.1|4367.1|4372.3|4366.3|0
1730352680000|2024-10-31 05:31:20|4373.3|4367.3|4373.3|4367.3|4374.3|4368.3|4373.3|4367.3|1
1730352690000|2024-10-31 05:31:30|4373.6|4367.6|4373.6|4367.6|4374.1|4368.1|4373.3|4367.3|1
1730352710000|2024-10-31 05:31:50|4374|4368|4374.6|4368.6|4375|4369|4374|4368|0
1730352720000|2024-10-31 05:32:00|4374.3|4368.3|4375|4369|4375.1|4369.1|4374.1|4368.1|0
1730352730000|2024-10-31 05:32:10|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|0
1730352740000|2024-10-31 05:32:20|4374.3|4368.3|4374.6|4368.6|4375|4369|4374.3|4368.3|0
1730352750000|2024-10-31 05:32:30|4374.3|4368.3|4375.3|4369.3|4375.3|4369.3|4374.3|4368.3|0
1730352760000|2024-10-31 05:32:40|4374.6|4368.6|4375|4369|4375.1|4369.1|4374.6|4368.6|1
1730352770000|2024-10-31 05:32:50|4375.1|4369.1|4375.3|4369.3|4375.6|4369.6|4375.1|4369.1|0
1730352780000|2024-10-31 05:33:00|4375.1|4369.1|4375.3|4369.3|4376|4370|4375.1|4369.1|0
1730352790000|2024-10-31 05:33:10|4375.6|4369.6|4375.3|4369.3|4375.6|4369.6|4375.3|4369.3|0
1730352800000|2024-10-31 05:33:20|4374.8|4368.8|4373.3|4367.3|4374.8|4368.8|4373.3|4367.3|0
1730352810000|2024-10-31 05:33:30|4373.1|4367.1|4372.6|4366.6|4373.1|4367.1|4372.6|4366.6|0
1730352820000|2024-10-31 05:33:40|4372.8|4366.8|4372.6|4366.6|4372.8|4366.8|4372.6|4366.6|0
1730352830000|2024-10-31 05:33:50|4372.9|4366.9|4374.3|4368.3|4374.3|4368.3|4372.9|4366.9|0
1730352840000|2024-10-31 05:34:00|4374|4368|4373.6|4367.6|4374.1|4368.1|4373.3|4367.3|1
1730352850000|2024-10-31 05:34:10|4374|4368|4373.6|4367.6|4374.1|4368.1|4373.6|4367.6|0
1730352860000|2024-10-31 05:34:20|4374|4368|4374|4368|4374|4368|4374|4368|0
1730352870000|2024-10-31 05:34:30|4373.6|4367.6|4374.1|4368.1|4374.1|4368.1|4373.6|4367.6|0
1730352880000|2024-10-31 05:34:40|4374|4368|4374.1|4368.1|4374.1|4368.1|4374|4368|0
1730352890000|2024-10-31 05:34:50|4374|4368|4373.4|4367.4|4374.1|4368.1|4373.4|4367.4|0
1730352900000|2024-10-31 05:35:00|4374.3|4368.3|4373.8|4367.8|4374.3|4368.3|4373.8|4367.8|1
1730352910000|2024-10-31 05:35:10|4373.6|4367.6|4373.1|4367.1|4373.6|4367.6|4373|4367|1
1730352940000|2024-10-31 05:35:40|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|2
1730352950000|2024-10-31 05:35:50|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1730352960000|2024-10-31 05:36:00|4373.6|4367.6|4374|4368|4374.1|4368.1|4373.6|4367.6|0
1730352970000|2024-10-31 05:36:10|4373.6|4367.6|4373.8|4367.8|4374.1|4368.1|4373.6|4367.6|0
1730352980000|2024-10-31 05:36:20|4373.6|4367.6|4374.1|4368.1|4374.1|4368.1|4373.6|4367.6|0
1730352990000|2024-10-31 05:36:30|4374|4368|4372.8|4366.8|4374|4368|4372.8|4366.8|1
1730353000000|2024-10-31 05:36:40|4373.1|4367.1|4373.6|4367.6|4373.6|4367.6|4373.1|4367.1|0
1730353020000|2024-10-31 05:37:00|4373.3|4367.3|4373.1|4367.1|4373.3|4367.3|4373.1|4367.1|1
1730353040000|2024-10-31 05:37:20|4374|4368|4374|4368|4374|4368|4374|4368|0
1730353050000|2024-10-31 05:37:30|4373.6|4367.6|4373.6|4367.6|4374|4368|4373.6|4367.6|0
1730353060000|2024-10-31 05:37:40|4373.3|4367.3|4373.6|4367.6|4374.1|4368.1|4373.3|4367.3|0
1730353070000|2024-10-31 05:37:50|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1730353080000|2024-10-31 05:38:00|4373.6|4367.6|4373.1|4367.1|4373.6|4367.6|4373|4367|0
1730353090000|2024-10-31 05:38:10|4372.6|4366.6|4373.1|4367.1|4373.1|4367.1|4372.6|4366.6|1
1730353110000|2024-10-31 05:38:30|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1730353120000|2024-10-31 05:38:40|4372.3|4366.3|4372.6|4366.6|4372.6|4366.6|4372.1|4366.1|0
1730353130000|2024-10-31 05:38:50|4372.3|4366.3|4372|4366|4372.3|4366.3|4372|4366|1
1730353140000|2024-10-31 05:39:00|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|4372.1|4366.1|0
1730353150000|2024-10-31 05:39:10|4372.5|4366.5|4373|4367|4373|4367|4372.5|4366.5|2
1730353160000|2024-10-31 05:39:20|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1730353170000|2024-10-31 05:39:30|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|0
1730353180000|2024-10-31 05:39:40|4372.1|4366.1|4372|4366|4372.1|4366.1|4371.6|4365.6|0
1730353200000|2024-10-31 05:40:00|4372.1|4366.1|4371.8|4365.8|4372.1|4366.1|4371.8|4365.8|0
1730353210000|2024-10-31 05:40:10|4371.6|4365.6|4372.1|4366.1|4372.1|4366.1|4371.6|4365.6|1
1730353220000|2024-10-31 05:40:20|4372.4|4366.4|4373.6|4367.6|4373.6|4367.6|4372.4|4366.4|2
1730353230000|2024-10-31 05:40:30|4373.3|4367.3|4373.6|4367.6|4373.8|4367.8|4373.3|4367.3|0
1730353240000|2024-10-31 05:40:40|4373.3|4367.3|4373.1|4367.1|4373.3|4367.3|4373.1|4367.1|0
1730353260000|2024-10-31 05:41:00|4373.3|4367.3|4372.6|4366.6|4373.6|4367.6|4372.6|4366.6|0
1730353270000|2024-10-31 05:41:10|4372.9|4366.9|4373.1|4367.1|4373.3|4367.3|4372.9|4366.9|0
1730353280000|2024-10-31 05:41:20|4373|4367|4373|4367|4373.1|4367.1|4372.6|4366.6|0
1730353290000|2024-10-31 05:41:30|4372.6|4366.6|4373.6|4367.6|4373.6|4367.6|4372.6|4366.6|0
1730353300000|2024-10-31 05:41:40|4373.3|4367.3|4373.6|4367.6|4373.6|4367.6|4373.3|4367.3|0
1730353310000|2024-10-31 05:41:50|4373.8|4367.8|4373.8|4367.8|4374.1|4368.1|4373.6|4367.6|0
1730353320000|2024-10-31 05:42:00|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|2
1730353340000|2024-10-31 05:42:20|4374|4368|4374.1|4368.1|4374.1|4368.1|4374|4368|0
1730353350000|2024-10-31 05:42:30|4374|4368|4374|4368|4374|4368|4374|4368|0
1730353360000|2024-10-31 05:42:40|4373.5|4367.5|4373.6|4367.6|4373.6|4367.6|4373.5|4367.5|1
1730353370000|2024-10-31 05:42:50|4374|4368|4374|4368|4374|4368|4374|4368|0
1730353380000|2024-10-31 05:43:00|4373.6|4367.6|4373|4367|4373.6|4367.6|4373|4367|1
1730353410000|2024-10-31 05:43:30|4373.1|4367.1|4374|4368|4374|4368|4373.1|4367.1|0
1730353440000|2024-10-31 05:44:00|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|0
1730353470000|2024-10-31 05:44:30|4374|4368|4374|4368|4374.1|4368.1|4374|4368|1
1730353480000|2024-10-31 05:44:40|4373.6|4367.6|4373.6|4367.6|4374|4368|4373.3|4367.3|0
1730353490000|2024-10-31 05:44:50|4373.5|4367.5|4373.1|4367.1|4373.5|4367.5|4373.1|4367.1|0
1730353500000|2024-10-31 05:45:00|4373.3|4367.3|4376.3|4370.3|4376.3|4370.3|4372.8|4366.8|4
1730353510000|2024-10-31 05:45:10|4376.1|4370.1|4375.3|4369.3|4376.1|4370.1|4375.3|4369.3|2
1730353530000|2024-10-31 05:45:30|4374.9|4368.9|4374.3|4368.3|4374.9|4368.9|4374.3|4368.3|1
1730353540000|2024-10-31 05:45:40|4374.9|4368.9|4374.6|4368.6|4374.9|4368.9|4374.3|4368.3|2
1730353550000|2024-10-31 05:45:50|4375.1|4369.1|4375.4|4369.4|4375.4|4369.4|4375.1|4369.1|1
1730353560000|2024-10-31 05:46:00|4375.9|4369.9|4375.3|4369.3|4376.3|4370.3|4375.3|4369.3|0
1730353570000|2024-10-31 05:46:10|4375.9|4369.9|4376.3|4370.3|4376.3|4370.3|4375.9|4369.9|0
1730353580000|2024-10-31 05:46:20|4375.9|4369.9|4375.9|4369.9|4376.3|4370.3|4375.8|4369.8|1
1730353590000|2024-10-31 05:46:30|4375.4|4369.4|4375.3|4369.3|4375.4|4369.4|4375.3|4369.3|0
1730353600000|2024-10-31 05:46:40|||||||||1
1730353630000|2024-10-31 05:47:10|4374.6|4368.6|4373.3|4367.3|4374.6|4368.6|4373.3|4367.3|0
1730353640000|2024-10-31 05:47:20|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1730353660000|2024-10-31 05:47:40|4372.8|4366.8|4372.3|4366.3|4373.1|4367.1|4372.3|4366.3|3
1730353680000|2024-10-31 05:48:00|4372|4366|4371.6|4365.6|4372|4366|4371.6|4365.6|0
1730353710000|2024-10-31 05:48:30|4371.3|4365.3|4371.1|4365.1|4371.3|4365.3|4371.1|4365.1|0
1730353730000|2024-10-31 05:48:50|4370.8|4364.8|4370.8|4364.8|4371.1|4365.1|4370.8|4364.8|0
1730353740000|2024-10-31 05:49:00|4369.6|4363.6|4369.8|4363.8|4369.8|4363.8|4369.6|4363.6|3
1730353750000|2024-10-31 05:49:10|4369.6|4363.6|4369.8|4363.8|4369.8|4363.8|4369.6|4363.6|0
1730353760000|2024-10-31 05:49:20|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|4370.3|4364.3|1
1730353780000|2024-10-31 05:49:40|||||||||1
1730353810000|2024-10-31 05:50:10|4370.9|4364.9|4371.3|4365.3|4371.3|4365.3|4370.8|4364.8|0
1730353830000|2024-10-31 05:50:30|||||||||1
1730353860000|2024-10-31 05:51:00|4371.6|4365.6|4371.3|4365.3|4371.8|4365.8|4371.3|4365.3|0
1730353870000|2024-10-31 05:51:10|4371.4|4365.4|4372.3|4366.3|4372.3|4366.3|4371.4|4365.4|0
1730353900000|2024-10-31 05:51:40|4372.4|4366.4|4372.6|4366.6|4372.9|4366.9|4372.4|4366.4|0
1730353910000|2024-10-31 05:51:50|4372.8|4366.8|4373.3|4367.3|4373.3|4367.3|4372.8|4366.8|0
1730353930000|2024-10-31 05:52:10|4372.9|4366.9|4373.3|4367.3|4373.3|4367.3|4372.9|4366.9|0
1730353970000|2024-10-31 05:52:50|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|1
1730353980000|2024-10-31 05:53:00|4371.9|4365.9|4372.3|4366.3|4372.3|4366.3|4371.6|4365.6|0
1730353990000|2024-10-31 05:53:10|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|0
1730354000000|2024-10-31 05:53:20|4371.9|4365.9|4372.9|4366.9|4372.9|4366.9|4371.8|4365.8|0
1730354010000|2024-10-31 05:53:30|4372.8|4366.8|4372.6|4366.6|4372.8|4366.8|4372.6|4366.6|0
1730354030000|2024-10-31 05:53:50|4372.8|4366.8|4373.3|4367.3|4373.3|4367.3|4372.8|4366.8|0
1730354040000|2024-10-31 05:54:00|4373.1|4367.1|4372.8|4366.8|4373.1|4367.1|4372.6|4366.6|0
1730354050000|2024-10-31 05:54:10|4372.6|4366.6|4372.8|4366.8|4372.8|4366.8|4372.6|4366.6|1
1730354060000|2024-10-31 05:54:20|||||||||1
1730354080000|2024-10-31 05:54:40|4372.9|4366.9|4372.8|4366.8|4372.9|4366.9|4372.8|4366.8|0
1730354090000|2024-10-31 05:54:50|4372.9|4366.9|4373.3|4367.3|4373.3|4367.3|4372.9|4366.9|0
1730354120000|2024-10-31 05:55:20|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4373.1|4367.1|0
1730354130000|2024-10-31 05:55:30|4372.3|4366.3|4371.9|4365.9|4372.3|4366.3|4371.9|4365.9|0
1730354140000|2024-10-31 05:55:40|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|0
1730354150000|2024-10-31 05:55:50|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1730354160000|2024-10-31 05:56:00|4372.3|4366.3|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|0
1730354200000|2024-10-31 05:56:40|4371.6|4365.6|4372.1|4366.1|4372.3|4366.3|4371.6|4365.6|0
1730354210000|2024-10-31 05:56:50|||||||||1
1730354220000|2024-10-31 05:57:00|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|4374.1|4368.1|1
1730354230000|2024-10-31 05:57:10|4374|4368|4374|4368|4374|4368|4374|4368|1
1730354300000|2024-10-31 05:58:20|4373.9|4367.9|4373.6|4367.6|4373.9|4367.9|4373.6|4367.6|0
1730354330000|2024-10-31 05:58:50|4374|4368|4374|4368|4374|4368|4374|4368|0
1730354350000|2024-10-31 05:59:10|4374.1|4368.1|4374|4368|4374.1|4368.1|4374|4368|0
1730354390000|2024-10-31 05:59:50|4373.5|4367.5|4372.6|4366.6|4373.5|4367.5|4372.6|4366.6|0
1730354400000|2024-10-31 06:00:00|4372|4366|4372.3|4366.3|4372.3|4366.3|4372|4366|1
1730354410000|2024-10-31 06:00:10|4372.5|4366.5|4372.6|4366.6|4372.6|4366.6|4372|4366|0
1730354420000|2024-10-31 06:00:20|4373|4367|4373|4367|4373|4367|4373|4367|0
1730354430000|2024-10-31 06:00:30|4372.6|4366.6|4373|4367|4373|4367|4372.6|4366.6|0
1730354440000|2024-10-31 06:00:40|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1730354460000|2024-10-31 06:01:00|4373|4367|4372.6|4366.6|4373.1|4367.1|4372.6|4366.6|0
1730354470000|2024-10-31 06:01:10|4372.5|4366.5|4372.6|4366.6|4372.6|4366.6|4372.5|4366.5|1
1730354480000|2024-10-31 06:01:20|4373|4367|4373.1|4367.1|4373.1|4367.1|4373|4367|0
1730354510000|2024-10-31 06:01:50|4373.9|4367.9|4374|4368|4374.1|4368.1|4373.9|4367.9|2
1730354520000|2024-10-31 06:02:00|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1730354530000|2024-10-31 06:02:10|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4373.1|4367.1|0
1730354540000|2024-10-31 06:02:20|4373.6|4367.6|4373.1|4367.1|4374|4368|4373.1|4367.1|0
1730354550000|2024-10-31 06:02:30|4373|4367|4371.6|4365.6|4373|4367|4371.6|4365.6|0
1730354560000|2024-10-31 06:02:40|4371.3|4365.3|4372.3|4366.3|4372.3|4366.3|4371.3|4365.3|0
1730354590000|2024-10-31 06:03:10|4372.1|4366.1|4371.6|4365.6|4372.1|4366.1|4371.3|4365.3|0
1730354600000|2024-10-31 06:03:20|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|0
1730354610000|2024-10-31 06:03:30|4371.6|4365.6|4371.3|4365.3|4371.6|4365.6|4371.3|4365.3|0
1730354620000|2024-10-31 06:03:40|4371.6|4365.6|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|3
1730354640000|2024-10-31 06:04:00|4371.1|4365.1|4370.6|4364.6|4371.1|4365.1|4370.6|4364.6|0
1730354650000|2024-10-31 06:04:10|4371|4365|4370.6|4364.6|4371|4365|4370.6|4364.6|0
1730354680000|2024-10-31 06:04:40|4370.9|4364.9|4371.6|4365.6|4371.6|4365.6|4370.9|4364.9|2
1730354690000|2024-10-31 06:04:50|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|0
1730354700000|2024-10-31 06:05:00|4371|4365|4371|4365|4371.1|4365.1|4370.1|4364.1|2
1730354710000|2024-10-31 06:05:10|4370.6|4364.6|4370.6|4364.6|4371|4365|4370.6|4364.6|0
1730354720000|2024-10-31 06:05:20|4371|4365|4371.3|4365.3|4371.3|4365.3|4371|4365|0
1730354730000|2024-10-31 06:05:30|4371.1|4365.1|4371.1|4365.1|4371.3|4365.3|4371.1|4365.1|0
1730354740000|2024-10-31 06:05:40|4371.3|4365.3|4370.6|4364.6|4371.3|4365.3|4370.6|4364.6|1
1730354770000|2024-10-31 06:06:10|4371.1|4365.1|4371|4365|4371.1|4365.1|4370.6|4364.6|0
1730354780000|2024-10-31 06:06:20|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1730354790000|2024-10-31 06:06:30|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1730354800000|2024-10-31 06:06:40|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|0
1730354810000|2024-10-31 06:06:50|4371|4365|4370.6|4364.6|4371|4365|4370.6|4364.6|0
1730354830000|2024-10-31 06:07:10|4370.8|4364.8|4371|4365|4371.1|4365.1|4370.6|4364.6|0
1730354840000|2024-10-31 06:07:20|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4370.6|4364.6|0
1730354850000|2024-10-31 06:07:30|4371|4365|4370.6|4364.6|4371.1|4365.1|4370.6|4364.6|0
1730354870000|2024-10-31 06:07:50|4371|4365|4371.6|4365.6|4372|4366|4371|4365|1
1730354880000|2024-10-31 06:08:00|4372|4366|4372.1|4366.1|4372.1|4366.1|4372|4366|0
1730354890000|2024-10-31 06:08:10|4372|4366|4371.6|4365.6|4372|4366|4371.6|4365.6|0
1730354920000|2024-10-31 06:08:40|4372|4366|4372.6|4366.6|4372.6|4366.6|4372|4366|1
1730354940000|2024-10-31 06:09:00|4373|4367|4372.6|4366.6|4373|4367|4372.6|4366.6|0
1730354950000|2024-10-31 06:09:10|4373|4367|4372.6|4366.6|4373|4367|4372.6|4366.6|0
1730354960000|2024-10-31 06:09:20|4372.3|4366.3|4371.6|4365.6|4372.3|4366.3|4371.6|4365.6|0
1730354970000|2024-10-31 06:09:30|4372|4366|4372.3|4366.3|4372.3|4366.3|4371.6|4365.6|0
1730354980000|2024-10-31 06:09:40|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1730354990000|2024-10-31 06:09:50|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|0
1730355000000|2024-10-31 06:10:00|4372.6|4366.6|4373|4367|4373|4367|4372.6|4366.6|0
1730355010000|2024-10-31 06:10:10|4373.1|4367.1|4373.3|4367.3|4373.6|4367.6|4373.1|4367.1|1
1730355020000|2024-10-31 06:10:20|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1730355030000|2024-10-31 06:10:30|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1730355040000|2024-10-31 06:10:40|4373.3|4367.3|4372.3|4366.3|4373.3|4367.3|4372.3|4366.3|0
1730355050000|2024-10-31 06:10:50|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.3|4366.3|0
1730355060000|2024-10-31 06:11:00|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|0
1730355080000|2024-10-31 06:11:20|4372.9|4366.9|4373.6|4367.6|4373.6|4367.6|4372.9|4366.9|0
1730355090000|2024-10-31 06:11:30|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1730355100000|2024-10-31 06:11:40|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|0
1730355120000|2024-10-31 06:12:00|4373.3|4367.3|4373.8|4367.8|4373.8|4367.8|4373.3|4367.3|0
1730355130000|2024-10-31 06:12:10|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1730355140000|2024-10-31 06:12:20|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1730355150000|2024-10-31 06:12:30|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|2
1730355170000|2024-10-31 06:12:50|4373.9|4367.9|4372.6|4366.6|4373.9|4367.9|4372.6|4366.6|0
1730355180000|2024-10-31 06:13:00|4372.9|4366.9|4373.3|4367.3|4373.3|4367.3|4372.9|4366.9|0
1730355200000|2024-10-31 06:13:20|||||||||1
1730355220000|2024-10-31 06:13:40|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|0
1730355230000|2024-10-31 06:13:50|4372.9|4366.9|4372.8|4366.8|4373.3|4367.3|4372.8|4366.8|0
1730355250000|2024-10-31 06:14:10|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4373.1|4367.1|0
1730355270000|2024-10-31 06:14:30|4372.9|4366.9|4372.8|4366.8|4372.9|4366.9|4372.8|4366.8|0
1730355280000|2024-10-31 06:14:40|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1730355290000|2024-10-31 06:14:50|4373.1|4367.1|4372.3|4366.3|4373.1|4367.1|4372.3|4366.3|1
1730355300000|2024-10-31 06:15:00|4372.6|4366.6|4372.3|4366.3|4373|4367|4372.3|4366.3|0
1730355310000|2024-10-31 06:15:10|4372.6|4366.6|4371.8|4365.8|4372.6|4366.6|4371.8|4365.8|0
1730355330000|2024-10-31 06:15:30|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|1
1730355340000|2024-10-31 06:15:40|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|4371.3|4365.3|0
1730355350000|2024-10-31 06:15:50|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|4371.1|4365.1|0
1730355360000|2024-10-31 06:16:00|4370.6|4364.6|4370.3|4364.3|4370.6|4364.6|4370.3|4364.3|4
1730355370000|2024-10-31 06:16:10|4373.1|4367.1|4372.6|4366.6|4373.1|4367.1|4372.6|4366.6|6
1730355390000|2024-10-31 06:16:30|4373.5|4367.5|4373.6|4367.6|4373.6|4367.6|4373.5|4367.5|0
1730355420000|2024-10-31 06:17:00|4372.9|4366.9|4372.6|4366.6|4372.9|4366.9|4372.6|4366.6|0
1730355430000|2024-10-31 06:17:10|4373|4367|4372.6|4366.6|4373|4367|4372.6|4366.6|0
1730355440000|2024-10-31 06:17:20|4373|4367|4372.6|4366.6|4373|4367|4372.6|4366.6|0
1730355450000|2024-10-31 06:17:30|4373|4367|4373|4367|4373|4367|4373|4367|0
1730355460000|2024-10-31 06:17:40|4373.3|4367.3|4373.3|4367.3|4374|4368|4373.3|4367.3|0
1730355470000|2024-10-31 06:17:50|4373.8|4367.8|4374.4|4368.4|4374.4|4368.4|4373.8|4367.8|0
1730355480000|2024-10-31 06:18:00|4374.8|4368.8|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|0
1730355510000|2024-10-31 06:18:30|4374.1|4368.1|4374.3|4368.3|4374.3|4368.3|4373.3|4367.3|0
1730355540000|2024-10-31 06:19:00|4374.4|4368.4|4373.8|4367.8|4374.6|4368.6|4373.3|4367.3|0
1730355550000|2024-10-31 06:19:10|4373.6|4367.6|4374.3|4368.3|4374.3|4368.3|4373.3|4367.3|1
1730355570000|2024-10-31 06:19:30|4374.4|4368.4|4374.9|4368.9|4375.3|4369.3|4374.3|4368.3|0
1730355580000|2024-10-31 06:19:40|4374.6|4368.6|4374.3|4368.3|4374.6|4368.6|4374.3|4368.3|1
1730355600000|2024-10-31 06:20:00|4374.8|4368.8|4374.3|4368.3|4374.8|4368.8|4374.3|4368.3|0
1730355610000|2024-10-31 06:20:10|4374.6|4368.6|4374.3|4368.3|4375.3|4369.3|4374.3|4368.3|0
1730355620000|2024-10-31 06:20:20|4374.6|4368.6|4375.3|4369.3|4375.3|4369.3|4374.6|4368.6|0
1730355650000|2024-10-31 06:20:50|4374.6|4368.6|4374.3|4368.3|4374.9|4368.9|4373.3|4367.3|0
1730355670000|2024-10-31 06:21:10|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1730355680000|2024-10-31 06:21:20|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1730355690000|2024-10-31 06:21:30|4374.3|4368.3|4374.9|4368.9|4374.9|4368.9|4374.3|4368.3|0
1730355700000|2024-10-31 06:21:40|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|0
1730355720000|2024-10-31 06:22:00|4375.4|4369.4|4378.6|4372.6|4378.6|4372.6|4375.4|4369.4|2
1730355730000|2024-10-31 06:22:10|4378.3|4372.3|4377.8|4371.8|4378.3|4372.3|4377.4|4371.4|0
1730355740000|2024-10-31 06:22:20|4377.4|4371.4|4377.3|4371.3|4378|4372|4377.3|4371.3|1
1730355790000|2024-10-31 06:23:10|4376.9|4370.9|4376.3|4370.3|4376.9|4370.9|4376.3|4370.3|1
1730355840000|2024-10-31 06:24:00|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|0
1730355850000|2024-10-31 06:24:10|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1730355860000|2024-10-31 06:24:20|4376|4370|4375.3|4369.3|4376|4370|4375.3|4369.3|0
1730355880000|2024-10-31 06:24:40|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|4376.1|4370.1|0
1730355890000|2024-10-31 06:24:50|4375.8|4369.8|4375.3|4369.3|4375.8|4369.8|4375.3|4369.3|1
1730355920000|2024-10-31 06:25:20|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|0
1730355930000|2024-10-31 06:25:30|4375.3|4369.3|4374.3|4368.3|4375.6|4369.6|4374.3|4368.3|0
1730355940000|2024-10-31 06:25:40|4374.6|4368.6|4374.3|4368.3|4374.6|4368.6|4374.3|4368.3|0
1730355960000|2024-10-31 06:26:00|4374.6|4368.6|4375.1|4369.1|4375.1|4369.1|4374.6|4368.6|0
1730355970000|2024-10-31 06:26:10|4375.4|4369.4|4375.3|4369.3|4375.4|4369.4|4375.3|4369.3|2
1730355990000|2024-10-31 06:26:30|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|0
1730356000000|2024-10-31 06:26:40|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|1
1730356010000|2024-10-31 06:26:50|4375|4369|4375.1|4369.1|4375.1|4369.1|4375|4369|0
1730356020000|2024-10-31 06:27:00|4375|4369|4375|4369|4375|4369|4374.6|4368.6|1
1730356040000|2024-10-31 06:27:20|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|0
1730356070000|2024-10-31 06:27:50|4375.3|4369.3|4376.3|4370.3|4376.6|4370.6|4374.6|4368.6|4
1730356080000|2024-10-31 06:28:00|||||||||1
1730356090000|2024-10-31 06:28:10|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|0
1730356100000|2024-10-31 06:28:20|4376.3|4370.3|4377.3|4371.3|4377.3|4371.3|4376.3|4370.3|2
1730356110000|2024-10-31 06:28:30|||||||||1
1730356120000|2024-10-31 06:28:40|4376.9|4370.9|4376.8|4370.8|4376.9|4370.9|4376.3|4370.3|0
1730356130000|2024-10-31 06:28:50|4376.3|4370.3|4376.6|4370.6|4377.1|4371.1|4376.3|4370.3|0
1730356140000|2024-10-31 06:29:00|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1730356150000|2024-10-31 06:29:10|4376.1|4370.1|4375.3|4369.3|4376.1|4370.1|4375.3|4369.3|0
1730356160000|2024-10-31 06:29:20|4375.8|4369.8|4376.6|4370.6|4376.6|4370.6|4375.8|4369.8|2
1730356170000|2024-10-31 06:29:30|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1730356180000|2024-10-31 06:29:40|4376.4|4370.4|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|0
1730356200000|2024-10-31 06:30:00|4377.3|4371.3|4376.3|4370.3|4377.3|4371.3|4376.3|4370.3|1
1730356230000|2024-10-31 06:30:30|4376.1|4370.1|4375.3|4369.3|4376.1|4370.1|4375.3|4369.3|1
1730356240000|2024-10-31 06:30:40|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|2
1730356250000|2024-10-31 06:30:50|4374.1|4368.1|4374|4368|4374.1|4368.1|4373.6|4367.6|0
1730356260000|2024-10-31 06:31:00|4373.6|4367.6|4373.3|4367.3|4373.6|4367.6|4373.3|4367.3|0
1730356270000|2024-10-31 06:31:10|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|0
1730356290000|2024-10-31 06:31:30|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1730356300000|2024-10-31 06:31:40|4372.8|4366.8|4373.1|4367.1|4373.1|4367.1|4372.8|4366.8|0
1730356310000|2024-10-31 06:31:50|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|3
1730356320000|2024-10-31 06:32:00|4373.1|4367.1|4372.6|4366.6|4373.1|4367.1|4372.6|4366.6|0
1730356340000|2024-10-31 06:32:20|4372.3|4366.3|4372.5|4366.5|4372.5|4366.5|4372.1|4366.1|0
1730356350000|2024-10-31 06:32:30|4373.1|4367.1|4373|4367|4373.5|4367.5|4373|4367|3
1730356360000|2024-10-31 06:32:40|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|0
1730356390000|2024-10-31 06:33:10|4372.5|4366.5|4372.1|4366.1|4372.5|4366.5|4372.1|4366.1|0
1730356430000|2024-10-31 06:33:50|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|4371.6|4365.6|0
1730356440000|2024-10-31 06:34:00|4371.3|4365.3|4371|4365|4371.3|4365.3|4371|4365|0
1730356450000|2024-10-31 06:34:10|4370.6|4364.6|4371|4365|4371|4365|4370.6|4364.6|0
1730356460000|2024-10-31 06:34:20|4370.6|4364.6|4370.6|4364.6|4370.6|4364.6|4370.3|4364.3|0
1730356470000|2024-10-31 06:34:30|4370.3|4364.3|4370.6|4364.6|4370.6|4364.6|4370.3|4364.3|0
1730356480000|2024-10-31 06:34:40|4370.3|4364.3|4370|4364|4370.3|4364.3|4370|4364|0
1730356490000|2024-10-31 06:34:50|4369.6|4363.6|4370|4364|4370|4364|4369.6|4363.6|0
1730356500000|2024-10-31 06:35:00|4369.6|4363.6|4369.6|4363.6|4370|4364|4369.6|4363.6|0
1730356520000|2024-10-31 06:35:20|4370.3|4364.3|4370.6|4364.6|4370.6|4364.6|4370.3|4364.3|0
1730356540000|2024-10-31 06:35:40|4371|4365|4371.6|4365.6|4372.1|4366.1|4371|4365|0
1730356550000|2024-10-31 06:35:50|4372|4366|4372.1|4366.1|4372.1|4366.1|4372|4366|0
1730356560000|2024-10-31 06:36:00|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|4372.6|4366.6|1
1730356570000|2024-10-31 06:36:10|4372.5|4366.5|4372.6|4366.6|4372.6|4366.6|4371.8|4365.8|0
1730356580000|2024-10-31 06:36:20|4372.8|4366.8|4375.3|4369.3|4375.3|4369.3|4372.8|4366.8|1
1730356600000|2024-10-31 06:36:40|4375.6|4369.6|4374.6|4368.6|4375.6|4369.6|4374.6|4368.6|0
1730356610000|2024-10-31 06:36:50|4374.8|4368.8|4374.6|4368.6|4375.3|4369.3|4374.6|4368.6|0
1730356630000|2024-10-31 06:37:10|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1730356640000|2024-10-31 06:37:20|4373.9|4367.9|4374.6|4368.6|4374.6|4368.6|4373.9|4367.9|0
1730356670000|2024-10-31 06:37:50|4374.8|4368.8|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|0
1730356680000|2024-10-31 06:38:00|4375.1|4369.1|4374.3|4368.3|4375.1|4369.1|4374.3|4368.3|0
1730356690000|2024-10-31 06:38:10|4374.6|4368.6|4373.8|4367.8|4374.6|4368.6|4373.8|4367.8|0
1730356710000|2024-10-31 06:38:30|4373.9|4367.9|4373.6|4367.6|4374.3|4368.3|4373.6|4367.6|1
1730356770000|2024-10-31 06:39:30|4373.8|4367.8|4373.6|4367.6|4373.8|4367.8|4373.6|4367.6|0
1730356780000|2024-10-31 06:39:40|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1730356800000|2024-10-31 06:40:00|4372.9|4366.9|4372.6|4366.6|4372.9|4366.9|4372.6|4366.6|0
1730356840000|2024-10-31 06:40:40|4373|4367|4373.1|4367.1|4373.1|4367.1|4373|4367|0
1730356850000|2024-10-31 06:40:50|4374.3|4368.3|4373.8|4367.8|4374.3|4368.3|4373.6|4367.6|3
1730356860000|2024-10-31 06:41:00|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.6|4367.6|0
1730356880000|2024-10-31 06:41:20|4373.8|4367.8|4373.9|4367.9|4373.9|4367.9|4373.8|4367.8|0
1730356890000|2024-10-31 06:41:30|4374.3|4368.3|4373.6|4367.6|4374.3|4368.3|4373.6|4367.6|0
1730356900000|2024-10-31 06:41:40|4373.8|4367.8|4373.6|4367.6|4373.8|4367.8|4373.6|4367.6|0
1730356920000|2024-10-31 06:42:00|4373.3|4367.3|4372.8|4366.8|4373.3|4367.3|4372.6|4366.6|0
1730356940000|2024-10-31 06:42:20|4372.9|4366.9|4373.3|4367.3|4373.3|4367.3|4372.9|4366.9|0
1730356950000|2024-10-31 06:42:30|4372.9|4366.9|4373.8|4367.8|4373.9|4367.9|4372.8|4366.8|0
1730356960000|2024-10-31 06:42:40|4374.1|4368.1|4374.3|4368.3|4374.3|4368.3|4374.1|4368.1|0
1730356970000|2024-10-31 06:42:50|4373.8|4367.8|4374.6|4368.6|4374.6|4368.6|4373.8|4367.8|0
1730356980000|2024-10-31 06:43:00|4374.8|4368.8|4374.6|4368.6|4375.1|4369.1|4374.6|4368.6|2
1730356990000|2024-10-31 06:43:10|4374.8|4368.8|4376.3|4370.3|4376.3|4370.3|4374.8|4368.8|1
1730357000000|2024-10-31 06:43:20|4375.8|4369.8|4376.3|4370.3|4376.3|4370.3|4375.8|4369.8|0
1730357010000|2024-10-31 06:43:30|4375.9|4369.9|4374.6|4368.6|4375.9|4369.9|4374.6|4368.6|1
1730357020000|2024-10-31 06:43:40|4374.5|4368.5|4373.6|4367.6|4374.5|4368.5|4373.6|4367.6|0
1730357030000|2024-10-31 06:43:50|4374.6|4368.6|4373.6|4367.6|4374.6|4368.6|4373.6|4367.6|4
1730357050000|2024-10-31 06:44:10|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1730357060000|2024-10-31 06:44:20|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1730357070000|2024-10-31 06:44:30|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|4373.3|4367.3|0
1730357080000|2024-10-31 06:44:40|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1730357100000|2024-10-31 06:45:00|4373.3|4367.3|4372.6|4366.6|4373.3|4367.3|4372.6|4366.6|0
1730357150000|2024-10-31 06:45:50|4372.8|4366.8|4372.6|4366.6|4372.8|4366.8|4372.6|4366.6|0
1730357160000|2024-10-31 06:46:00|4372.8|4366.8|4373.1|4367.1|4373.1|4367.1|4372.6|4366.6|0
1730357180000|2024-10-31 06:46:20|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|0
1730357190000|2024-10-31 06:46:30|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|4373.1|4367.1|0
1730357200000|2024-10-31 06:46:40|4373|4367|4373|4367|4373|4367|4373|4367|0
1730357210000|2024-10-31 06:46:50|4372.8|4366.8|4373.1|4367.1|4373.1|4367.1|4372.8|4366.8|0
1730357220000|2024-10-31 06:47:00|4373|4367|4372.6|4366.6|4373|4367|4372.6|4366.6|0
1730357240000|2024-10-31 06:47:20|4372.8|4366.8|4374.3|4368.3|4374.3|4368.3|4372.8|4366.8|1
1730357250000|2024-10-31 06:47:30|4374.1|4368.1|4374.3|4368.3|4374.3|4368.3|4373.6|4367.6|0
1730357260000|2024-10-31 06:47:40|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|4374.6|4368.6|0
1730357270000|2024-10-31 06:47:50|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|0
1730357280000|2024-10-31 06:48:00|4374.1|4368.1|4373.6|4367.6|4374.3|4368.3|4373.6|4367.6|0
1730357290000|2024-10-31 06:48:10|4374.3|4368.3|4374.3|4368.3|4374.3|4368.3|4373.8|4367.8|0
1730357300000|2024-10-31 06:48:20|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|4373.8|4367.8|0
1730357310000|2024-10-31 06:48:30|4374.3|4368.3|4373.6|4367.6|4374.3|4368.3|4373.6|4367.6|0
1730357360000|2024-10-31 06:49:20|4373.8|4367.8|4374.1|4368.1|4374.1|4368.1|4373.8|4367.8|0
1730357370000|2024-10-31 06:49:30|4374|4368|4373.6|4367.6|4374|4368|4373.6|4367.6|0
1730357380000|2024-10-31 06:49:40|4374|4368|4375.3|4369.3|4375.3|4369.3|4374|4368|2
1730357390000|2024-10-31 06:49:50|4374.9|4368.9|4375.3|4369.3|4375.3|4369.3|4374.6|4368.6|0
1730357410000|2024-10-31 06:50:10|4375.1|4369.1|4374.8|4368.8|4375.3|4369.3|4374.6|4368.6|0
1730357420000|2024-10-31 06:50:20|4374.6|4368.6|4375.3|4369.3|4375.3|4369.3|4374.6|4368.6|0
1730357440000|2024-10-31 06:50:40|4375.1|4369.1|4374.8|4368.8|4375.1|4369.1|4374.8|4368.8|0
1730357450000|2024-10-31 06:50:50|4374.9|4368.9|4375.3|4369.3|4375.3|4369.3|4374.9|4368.9|0
1730357460000|2024-10-31 06:51:00|4375.6|4369.6|4376.3|4370.3|4376.3|4370.3|4375.6|4369.6|0
1730357480000|2024-10-31 06:51:20|4375.9|4369.9|4375.6|4369.6|4375.9|4369.9|4375.6|4369.6|0
1730357490000|2024-10-31 06:51:30|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|1
1730357500000|2024-10-31 06:51:40|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1730357520000|2024-10-31 06:52:00|4375.9|4369.9|4373.3|4367.3|4375.9|4369.9|4373.3|4367.3|0
1730357530000|2024-10-31 06:52:10|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1730357580000|2024-10-31 06:53:00|4373.1|4367.1|4373.3|4367.3|4373.3|4367.3|4373.1|4367.1|1
1730357590000|2024-10-31 06:53:10|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|4373.6|4367.6|0
1730357610000|2024-10-31 06:53:30|4373.8|4367.8|4373.9|4367.9|4373.9|4367.9|4373.8|4367.8|0
1730357640000|2024-10-31 06:54:00|4374.3|4368.3|4376.3|4370.3|4376.3|4370.3|4374.3|4368.3|0
1730357650000|2024-10-31 06:54:10|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|4375.6|4369.6|0
1730357660000|2024-10-31 06:54:20|4375.8|4369.8|4376.4|4370.4|4376.4|4370.4|4375.8|4369.8|0
1730357690000|2024-10-31 06:54:50|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4375.9|4369.9|1
1730357720000|2024-10-31 06:55:20|4376.4|4370.4|4376.6|4370.6|4376.6|4370.6|4376.3|4370.3|0
1730357730000|2024-10-31 06:55:30|4376.8|4370.8|4376.9|4370.9|4377.3|4371.3|4376.8|4370.8|1
1730357750000|2024-10-31 06:55:50|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|0
1730357760000|2024-10-31 06:56:00|4377.9|4371.9|4377.3|4371.3|4378.3|4372.3|4377.3|4371.3|0
1730357770000|2024-10-31 06:56:10|4377.1|4371.1|4377.3|4371.3|4377.3|4371.3|4377.1|4371.1|1
1730357780000|2024-10-31 06:56:20|4377.1|4371.1|4377.3|4371.3|4377.3|4371.3|4377.1|4371.1|0
1730357810000|2024-10-31 06:56:50|4376.8|4370.8|4376.6|4370.6|4377.3|4371.3|4376.6|4370.6|0
1730357870000|2024-10-31 06:57:50|4376.9|4370.9|4377.3|4371.3|4377.3|4371.3|4376.9|4370.9|0
1730357880000|2024-10-31 06:58:00|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|4376.6|4370.6|0
1730357900000|2024-10-31 06:58:20|4375.8|4369.8|4376.3|4370.3|4376.3|4370.3|4375.8|4369.8|0
1730357910000|2024-10-31 06:58:30|4376.6|4370.6|4376.3|4370.3|4376.6|4370.6|4376.3|4370.3|0
1730357920000|2024-10-31 06:58:40|4375.8|4369.8|4375.6|4369.6|4375.8|4369.8|4375.6|4369.6|0
1730357930000|2024-10-31 06:58:50|4376.1|4370.1|4376.6|4370.6|4376.6|4370.6|4376.1|4370.1|4
1730357940000|2024-10-31 06:59:00|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|0
1730357960000|2024-10-31 06:59:20|4376.4|4370.4|4377.3|4371.3|4377.8|4371.8|4376.4|4370.4|2
1730357970000|2024-10-31 06:59:30|4378.1|4372.1|4378|4372|4378.1|4372.1|4378|4372|1
1730358000000|2024-10-31 07:00:00|4377.9|4371.9|4377.5|4371.5|4377.9|4371.9|4377.1|4371.1|0
1730358010000|2024-10-31 07:00:10|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|3
1730358030000|2024-10-31 07:00:30|4375|4369|4375|4369|4375|4369|4375|4369|0
1730358080000|2024-10-31 07:01:20|4374.6|4368.6|4375|4369|4375|4369|4374.6|4368.6|0
1730358090000|2024-10-31 07:01:30|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|0
1730358100000|2024-10-31 07:01:40|4375|4369|4375|4369|4375|4369|4375|4369|1
1730358120000|2024-10-31 07:02:00|4376|4370|4374.6|4368.6|4376.3|4370.3|4374.6|4368.6|1
1730358130000|2024-10-31 07:02:10|4375|4369|4374.5|4368.5|4375|4369|4374.5|4368.5|0
1730358150000|2024-10-31 07:02:30|4374.8|4368.8|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|15
1730358180000|2024-10-31 07:03:00|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|4375.1|4369.1|0
1730358200000|2024-10-31 07:03:20|4376.3|4370.3|4376.3|4370.3|4376.6|4370.6|4376.3|4370.3|1
1730358210000|2024-10-31 07:03:30|4376.1|4370.1|4378.1|4372.1|4378.1|4372.1|4376.1|4370.1|1
1730358230000|2024-10-31 07:03:50|4378|4372|4378|4372|4378|4372|4378|4372|1
1730358280000|2024-10-31 07:04:40|4379.5|4373.5|4379.6|4373.6|4379.6|4373.6|4379.5|4373.5|5
1730358290000|2024-10-31 07:04:50|4379.1|4373.1|4379.5|4373.5|4379.5|4373.5|4379.1|4373.1|14
1730358300000|2024-10-31 07:05:00|||||||||2
1730358310000|2024-10-31 07:05:10|||||||||2
1730358320000|2024-10-31 07:05:20|4379.1|4373.1|4379.5|4373.5|4379.5|4373.5|4379.1|4373.1|1
1730358330000|2024-10-31 07:05:30|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|4379.1|4373.1|0
1730358340000|2024-10-31 07:05:40|4379.5|4373.5|4380.5|4374.5|4381|4375|4379.5|4373.5|9
1730358350000|2024-10-31 07:05:50|4379.8|4373.8|4380.5|4374.5|4380.5|4374.5|4379.8|4373.8|8
1730358360000|2024-10-31 07:06:00|4380|4374|4380|4374|4380|4374|4380|4374|1
1730358420000|2024-10-31 07:07:00|4379.9|4373.9|4379.7|4373.7|4379.9|4373.9|4379.5|4373.5|1
1730358430000|2024-10-31 07:07:10|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|4379.5|4373.5|2
1730358450000|2024-10-31 07:07:30|||||||||2
1730358460000|2024-10-31 07:07:40|4381|4375|4381.5|4375.5|4381.5|4375.5|4380|4374|8
1730358470000|2024-10-31 07:07:50|||||||||3
1730358480000|2024-10-31 07:08:00|4381.4|4375.4|4381|4375|4381.4|4375.4|4381|4375|0
1730358500000|2024-10-31 07:08:20|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|4380.5|4374.5|1
1730358510000|2024-10-31 07:08:30|4381.5|4375.5|4381.1|4375.1|4381.5|4375.5|4381.1|4375.1|3
1730358520000|2024-10-31 07:08:40|4381.5|4375.5|4381.1|4375.1|4381.5|4375.5|4381|4375|1
1730358540000|2024-10-31 07:09:00|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|4381.5|4375.5|0
1730358550000|2024-10-31 07:09:10|||||||||1
1730358570000|2024-10-31 07:09:30|4381.1|4375.1|4381|4375|4381.1|4375.1|4380.5|4374.5|4
1730358590000|2024-10-31 07:09:50|4383.6|4377.6|4383.3|4377.3|4384|4378|4383.3|4377.3|4
1730358600000|2024-10-31 07:10:00|4383.4|4377.4|4383.6|4377.6|4384.1|4378.1|4383.3|4377.3|6
1730358610000|2024-10-31 07:10:10|4383.3|4377.3|4382.1|4376.1|4383.3|4377.3|4382.1|4376.1|2
1730358620000|2024-10-31 07:10:20|4382.3|4376.3|4382|4376|4382.3|4376.3|4382|4376|0
1730358630000|2024-10-31 07:10:30|4382.4|4376.4|4384|4378|4384|4378|4382.4|4376.4|4
1730358640000|2024-10-31 07:10:40|||||||||1
1730358690000|2024-10-31 07:11:30|4383.6|4377.6|4383.5|4377.5|4383.6|4377.6|4383.5|4377.5|0
1730358700000|2024-10-31 07:11:40|4383.1|4377.1|4383.5|4377.5|4383.5|4377.5|4383.1|4377.1|2
1730358720000|2024-10-31 07:12:00|4382.4|4376.4|4381.4|4375.4|4382.4|4376.4|4380.4|4374.4|7
1730358740000|2024-10-31 07:12:20|||||||||1
1730358750000|2024-10-31 07:12:30|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|0
1730358780000|2024-10-31 07:13:00|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|0
1730358820000|2024-10-31 07:13:40|4381.7|4375.7|4381.4|4375.4|4381.7|4375.7|4381.4|4375.4|1
1730358850000|2024-10-31 07:14:10|4381.7|4375.7|4381.2|4375.2|4381.9|4375.9|4381.2|4375.2|1
1730358860000|2024-10-31 07:14:20|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|3
1730358880000|2024-10-31 07:14:40|4380.5|4374.5|4380.4|4374.4|4380.5|4374.5|4380.2|4374.2|7
1730358900000|2024-10-31 07:15:00|4380.7|4374.7|4380.7|4374.7|4380.9|4374.9|4380.7|4374.7|1
1730358910000|2024-10-31 07:15:10|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|0
1730358930000|2024-10-31 07:15:30|4380.5|4374.5|4380.9|4374.9|4380.9|4374.9|4380.5|4374.5|0
1730358940000|2024-10-31 07:15:40|4381.2|4375.2|4381.4|4375.4|4381.7|4375.7|4381|4375|2
1730358950000|2024-10-31 07:15:50|4381|4375|4381|4375|4381|4375|4381|4375|0
1730358990000|2024-10-31 07:16:30|4380.5|4374.5|4381|4375|4381|4375|4380.2|4374.2|7
1730359090000|2024-10-31 07:18:10|4381.7|4375.7|4381|4375|4381.7|4375.7|4381|4375|0
1730359110000|2024-10-31 07:18:30|4381.9|4375.9|4381|4375|4381.9|4375.9|4381|4375|0
1730359130000|2024-10-31 07:18:50|4382|4376|4382|4376|4382|4376|4382|4376|1
1730359140000|2024-10-31 07:19:00|4381|4375|4381|4375|4381|4375|4381|4375|1
1730359150000|2024-10-31 07:19:10|4380.9|4374.9|4381|4375|4381|4375|4380.9|4374.9|0
1730359170000|2024-10-31 07:19:30|||||||||1
1730359180000|2024-10-31 07:19:40|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|0
1730359190000|2024-10-31 07:19:50|4380.5|4374.5|4379.7|4373.7|4380.5|4374.5|4379.1|4373.1|2
1730359200000|2024-10-31 07:20:00|4380.4|4374.4|4380.7|4374.7|4380.7|4374.7|4380.4|4374.4|0
1730359210000|2024-10-31 07:20:10|4380.6|4374.6|4380.4|4374.4|4380.6|4374.6|4380.4|4374.4|0
1730359230000|2024-10-31 07:20:30|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|4380.7|4374.7|1
1730359240000|2024-10-31 07:20:40|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|0
1730359250000|2024-10-31 07:20:50|4380.2|4374.2|4380.7|4374.7|4380.7|4374.7|4380.2|4374.2|6
1730359270000|2024-10-31 07:21:10|4380.6|4374.6|4380.7|4374.7|4380.7|4374.7|4380.6|4374.6|1
1730359280000|2024-10-31 07:21:20|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|4381.7|4375.7|0
1730359310000|2024-10-31 07:21:50|4380.9|4374.9|4380.7|4374.7|4380.9|4374.9|4380.7|4374.7|0
1730359350000|2024-10-31 07:22:30|4380.9|4374.9|4381.7|4375.7|4381.7|4375.7|4380.9|4374.9|2
1730359360000|2024-10-31 07:22:40|||||||||1
1730359370000|2024-10-31 07:22:50|4381.1|4375.1|4380.7|4374.7|4381.1|4375.1|4380.7|4374.7|1
1730359410000|2024-10-31 07:23:30|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|4380.6|4374.6|0
1730359420000|2024-10-31 07:23:40|4381.4|4375.4|4380.7|4374.7|4381.7|4375.7|4380.7|4374.7|10
1730359430000|2024-10-31 07:23:50|4381.1|4375.1|4380.7|4374.7|4381.1|4375.1|4380.7|4374.7|0
1730359440000|2024-10-31 07:24:00|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|0
1730359450000|2024-10-31 07:24:10|4380.7|4374.7|4381.6|4375.6|4381.6|4375.6|4380.7|4374.7|0
1730359480000|2024-10-31 07:24:40|4381.7|4375.7|4381.4|4375.4|4381.7|4375.7|4381|4375|1
1730359490000|2024-10-31 07:24:50|4381.6|4375.6|4381.4|4375.4|4381.6|4375.6|4381.1|4375.1|0
1730359500000|2024-10-31 07:25:00|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|4381.1|4375.1|0
1730359510000|2024-10-31 07:25:10|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|0
1730359530000|2024-10-31 07:25:30|4381.1|4375.1|4381.4|4375.4|4381.4|4375.4|4381.1|4375.1|0
1730359540000|2024-10-31 07:25:40|4381.9|4375.9|4381.9|4375.9|4382.2|4376.2|4381.9|4375.9|3
1730359560000|2024-10-31 07:26:00|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|4384.6|4378.6|13
1730359570000|2024-10-31 07:26:10|||||||||1
1730359580000|2024-10-31 07:26:20|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.1|4378.1|1
1730359610000|2024-10-31 07:26:50|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|4386.7|4380.7|6
1730359620000|2024-10-31 07:27:00|4387.1|4381.1|4386.7|4380.7|4387.1|4381.1|4386.7|4380.7|5
1730359630000|2024-10-31 07:27:10|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|0
1730359640000|2024-10-31 07:27:20|4390.7|4384.7|4390.4|4384.4|4390.7|4384.7|4390.1|4384.1|3
1730359650000|2024-10-31 07:27:30|4396.6|4390.6|4395|4389|4396.6|4390.6|4395|4389|32
1730359660000|2024-10-31 07:27:40|4395.9|4389.9|4396.5|4390.5|4397|4391|4395.9|4389.9|3
1730359670000|2024-10-31 07:27:50|4396.4|4390.4|4395.5|4389.5|4396.4|4390.4|4395.5|4389.5|3
1730359680000|2024-10-31 07:28:00|4394.4|4388.4|4393.4|4387.4|4394.4|4388.4|4393.4|4387.4|5
1730359690000|2024-10-31 07:28:10|4393.7|4387.7|4391.7|4385.7|4393.7|4387.7|4391.7|4385.7|1
1730359700000|2024-10-31 07:28:20|4391.1|4385.1|4392.2|4386.2|4392.2|4386.2|4390.7|4384.7|8
1730359710000|2024-10-31 07:28:30|4391.9|4385.9|4391.7|4385.7|4392.4|4386.4|4391.7|4385.7|5
1730359720000|2024-10-31 07:28:40|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|4392.1|4386.1|1
1730359730000|2024-10-31 07:28:50|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1730359750000|2024-10-31 07:29:10|4392.1|4386.1|4392.2|4386.2|4392.2|4386.2|4392.1|4386.1|2
1730359760000|2024-10-31 07:29:20|4391.7|4385.7|4392.1|4386.1|4392.2|4386.2|4391.7|4385.7|4
1730359770000|2024-10-31 07:29:30|4392.4|4386.4|4392.7|4386.7|4392.7|4386.7|4392.4|4386.4|3
1730359780000|2024-10-31 07:29:40|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|1
1730359790000|2024-10-31 07:29:50|4392.1|4386.1|4391.7|4385.7|4392.1|4386.1|4391.7|4385.7|1
1730359830000|2024-10-31 07:30:30|4390.9|4384.9|4390.7|4384.7|4390.9|4384.9|4390.7|4384.7|2
1730359840000|2024-10-31 07:30:40|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4
1730359850000|2024-10-31 07:30:50|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|0
1730359860000|2024-10-31 07:31:00|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|4389.7|4383.7|0
1730359870000|2024-10-31 07:31:10|4390.6|4384.6|4390.1|4384.1|4390.6|4384.6|4390.1|4384.1|1
1730359900000|2024-10-31 07:31:40|4390.2|4384.2|4390.4|4384.4|4390.7|4384.7|4390.2|4384.2|6
1730359910000|2024-10-31 07:31:50|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4
1730359920000|2024-10-31 07:32:00|4391.6|4385.6|4390.5|4384.5|4391.6|4385.6|4390.5|4384.5|13
1730359930000|2024-10-31 07:32:10|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|4390.9|4384.9|2
1730359940000|2024-10-31 07:32:20|||||||||2
1730359950000|2024-10-31 07:32:30|||||||||1
1730359960000|2024-10-31 07:32:40|||||||||1
1730359980000|2024-10-31 07:33:00|||||||||2
1730360000000|2024-10-31 07:33:20|||||||||2
1730360020000|2024-10-31 07:33:40|4390.5|4384.5|4390.9|4384.9|4390.9|4384.9|4390.5|4384.5|3
1730360040000|2024-10-31 07:34:00|||||||||2
1730360060000|2024-10-31 07:34:20|4390.5|4384.5|4390.9|4384.9|4390.9|4384.9|4390.5|4384.5|4
1730360070000|2024-10-31 07:34:30|4391|4385|4393.2|4387.2|4393.2|4387.2|4391|4385|6
1730360080000|2024-10-31 07:34:40|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.7|4386.7|1
1730360100000|2024-10-31 07:35:00|4392.7|4386.7|4391|4385|4392.7|4386.7|4391|4385|4
1730360110000|2024-10-31 07:35:10|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1730360120000|2024-10-31 07:35:20|||||||||1
1730360150000|2024-10-31 07:35:50|4391.2|4385.2|4391.7|4385.7|4391.7|4385.7|4391.2|4385.2|7
1730360160000|2024-10-31 07:36:00|4392.4|4386.4|4392.7|4386.7|4392.7|4386.7|4392.4|4386.4|1
1730360170000|2024-10-31 07:36:10|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|1
1730360220000|2024-10-31 07:37:00|4392|4386|4391.7|4385.7|4392.7|4386.7|4391.7|4385.7|0
1730360230000|2024-10-31 07:37:10|4392|4386|4393.1|4387.1|4393.1|4387.1|4391.9|4385.9|0
1730360240000|2024-10-31 07:37:20|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|4393.2|4387.2|0
1730360250000|2024-10-31 07:37:30|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|1
1730360260000|2024-10-31 07:37:40|||||||||1
1730360280000|2024-10-31 07:38:00|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|0
1730360290000|2024-10-31 07:38:10|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|2
1730360330000|2024-10-31 07:38:50|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|4393.1|4387.1|2
1730360350000|2024-10-31 07:39:10|||||||||1
1730360360000|2024-10-31 07:39:20|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4
1730360370000|2024-10-31 07:39:30|4394.6|4388.6|4394.7|4388.7|4395.4|4389.4|4394.6|4388.6|1
1730360380000|2024-10-31 07:39:40|4393.9|4387.9|4394.2|4388.2|4394.2|4388.2|4393.9|4387.9|3
1730360390000|2024-10-31 07:39:50|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|0
1730360400000|2024-10-31 07:40:00|4394.2|4388.2|4394.6|4388.6|4394.6|4388.6|4393.9|4387.9|4
1730360410000|2024-10-31 07:40:10|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|2
1730360420000|2024-10-31 07:40:20|||||||||3
1730360430000|2024-10-31 07:40:30|||||||||3
1730360440000|2024-10-31 07:40:40|4396.1|4390.1|4396.6|4390.6|4396.6|4390.6|4396.1|4390.1|5
1730360450000|2024-10-31 07:40:50|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|2
1730360460000|2024-10-31 07:41:00|||||||||4
1730360470000|2024-10-31 07:41:10|4396.6|4390.6|4396.1|4390.1|4396.6|4390.6|4395.7|4389.7|5
1730360480000|2024-10-31 07:41:20|4396.2|4390.2|4396.7|4390.7|4396.7|4390.7|4396.2|4390.2|0
1730360500000|2024-10-31 07:41:40|4397.4|4391.4|4397.1|4391.1|4397.6|4391.6|4396.7|4390.7|0
1730360510000|2024-10-31 07:41:50|4397.4|4391.4|4396.6|4390.6|4397.4|4391.4|4396.6|4390.6|0
1730360520000|2024-10-31 07:42:00|||||||||2
1730360540000|2024-10-31 07:42:20|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|1
1730360590000|2024-10-31 07:43:10|4395.9|4389.9|4396.4|4390.4|4396.4|4390.4|4395.9|4389.9|1
1730360600000|2024-10-31 07:43:20|4396.1|4390.1|4396.4|4390.4|4396.4|4390.4|4396.1|4390.1|2
1730360640000|2024-10-31 07:44:00|4398.9|4392.9|4398.9|4392.9|4399.2|4393.2|4398.9|4392.9|6
1730360650000|2024-10-31 07:44:10|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|0
1730360660000|2024-10-31 07:44:20|4398.9|4392.9|4399.6|4393.6|4399.7|4393.7|4398.7|4392.7|11
1730360670000|2024-10-31 07:44:30|4398.9|4392.9|4399.7|4393.7|4399.7|4393.7|4398.9|4392.9|0
1730360680000|2024-10-31 07:44:40|||||||||1
1730360700000|2024-10-31 07:45:00|4399.9|4393.9|4399.7|4393.7|4399.9|4393.9|4399.7|4393.7|0
1730360730000|2024-10-31 07:45:30|4399.2|4393.2|4398.9|4392.9|4399.2|4393.2|4398.9|4392.9|9
1730360740000|2024-10-31 07:45:40|||||||||3
1730360760000|2024-10-31 07:46:00|4398.4|4392.4|4399.4|4393.4|4399.4|4393.4|4398.4|4392.4|13
1730360790000|2024-10-31 07:46:30|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|1
1730360800000|2024-10-31 07:46:40|4399.4|4393.4|4398.9|4392.9|4399.4|4393.4|4398.9|4392.9|5
1730360820000|2024-10-31 07:47:00|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|2
1730360830000|2024-10-31 07:47:10|4398.9|4392.9|4398.5|4392.5|4398.9|4392.9|4398.4|4392.4|6
1730360840000|2024-10-31 07:47:20|4398|4392|4396.7|4390.7|4398|4392|4396.2|4390.2|6
1730360860000|2024-10-31 07:47:40|||||||||2
1730360900000|2024-10-31 07:48:20|4396.2|4390.2|4396.2|4390.2|4396.6|4390.6|4395.9|4389.9|6
1730360910000|2024-10-31 07:48:30|4395.7|4389.7|4395.9|4389.9|4396.2|4390.2|4395.7|4389.7|3
1730360920000|2024-10-31 07:48:40|4396.1|4390.1|4396.2|4390.2|4396.2|4390.2|4395.9|4389.9|4
1730360930000|2024-10-31 07:48:50|||||||||1
1730360950000|2024-10-31 07:49:10|||||||||1
1730360960000|2024-10-31 07:49:20|||||||||1
1730360980000|2024-10-31 07:49:40|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|2
1730361000000|2024-10-31 07:50:00|4396.2|4390.2|4394.9|4388.9|4396.2|4390.2|4392.9|4386.9|16
1730361010000|2024-10-31 07:50:10|4394.6|4388.6|4394.4|4388.4|4394.6|4388.6|4394.4|4388.4|0
1730361030000|2024-10-31 07:50:30|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|4394.6|4388.6|0
1730361040000|2024-10-31 07:50:40|4394.4|4388.4|4394.6|4388.6|4394.9|4388.9|4394.4|4388.4|0
1730361070000|2024-10-31 07:51:10|4395.2|4389.2|4395.9|4389.9|4395.9|4389.9|4395.2|4389.2|8
1730361080000|2024-10-31 07:51:20|4396.1|4390.1|4396.2|4390.2|4396.2|4390.2|4396.1|4390.1|1
1730361090000|2024-10-31 07:51:30|4396.6|4390.6|4396.1|4390.1|4396.6|4390.6|4396.1|4390.1|1
1730361120000|2024-10-31 07:52:00|4395.7|4389.7|4396.1|4390.1|4396.1|4390.1|4395.7|4389.7|0
1730361130000|2024-10-31 07:52:10|4398.2|4392.2|4399.2|4393.2|4399.2|4393.2|4398.2|4392.2|29
1730361140000|2024-10-31 07:52:20|4399.1|4393.1|4399.2|4393.2|4399.2|4393.2|4399.1|4393.1|2
1730361150000|2024-10-31 07:52:30|||||||||1
1730361160000|2024-10-31 07:52:40|4398.7|4392.7|4399.2|4393.2|4399.2|4393.2|4398.7|4392.7|1
1730361170000|2024-10-31 07:52:50|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|0
1730361180000|2024-10-31 07:53:00|4399.2|4393.2|4398.7|4392.7|4399.2|4393.2|4398.7|4392.7|2
1730361200000|2024-10-31 07:53:20|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|0
1730361220000|2024-10-31 07:53:40|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|1
1730361230000|2024-10-31 07:53:50|4397.9|4391.9|4395.7|4389.7|4397.9|4391.9|4395.7|4389.7|2
1730361270000|2024-10-31 07:54:30|4395.4|4389.4|4399.5|4393.5|4399.5|4393.5|4395.4|4389.4|21
1730361280000|2024-10-31 07:54:40|4399|4393|4399|4393|4399|4393|4399|4393|2
1730361290000|2024-10-31 07:54:50|4399.5|4393.5|4398.9|4392.9|4399.5|4393.5|4398.9|4392.9|4
1730361300000|2024-10-31 07:55:00|4398.7|4392.7|4398.5|4392.5|4398.7|4392.7|4398.5|4392.5|10
1730361310000|2024-10-31 07:55:10|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.5|4392.5|0
1730361320000|2024-10-31 07:55:20|4398.5|4392.5|4398.9|4392.9|4398.9|4392.9|4398.5|4392.5|3
1730361330000|2024-10-31 07:55:30|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398|4392|3
1730361340000|2024-10-31 07:55:40|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|0
1730361350000|2024-10-31 07:55:50|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|1
1730361360000|2024-10-31 07:56:00|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.1|4392.1|3
1730361380000|2024-10-31 07:56:20|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.7|4392.7|2
1730361390000|2024-10-31 07:56:30|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|2
1730361400000|2024-10-31 07:56:40|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|0
1730361410000|2024-10-31 07:56:50|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|2
1730361420000|2024-10-31 07:57:00|4398.1|4392.1|4398.1|4392.1|4398.9|4392.9|4398.1|4392.1|4
1730361440000|2024-10-31 07:57:20|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|4398.5|4392.5|0
1730361450000|2024-10-31 07:57:30|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|5
1730361470000|2024-10-31 07:57:50|4398.5|4392.5|4398.1|4392.1|4398.5|4392.5|4398.1|4392.1|0
1730361480000|2024-10-31 07:58:00|4398.5|4392.5|4398.1|4392.1|4398.5|4392.5|4398.1|4392.1|3
1730361490000|2024-10-31 07:58:10|||||||||3
1730361500000|2024-10-31 07:58:20|4398.5|4392.5|4398.5|4392.5|4398.9|4392.9|4398.5|4392.5|0
1730361520000|2024-10-31 07:58:40|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|2
1730361530000|2024-10-31 07:58:50|4399|4393|4398.9|4392.9|4399|4393|4398.9|4392.9|10
1730361540000|2024-10-31 07:59:00|4399.5|4393.5|4400.4|4394.4|4400.4|4394.4|4399.5|4393.5|8
1730361550000|2024-10-31 07:59:10|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|0
1730361570000|2024-10-31 07:59:30|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|0
1730361580000|2024-10-31 07:59:40|4401.4|4395.4|4401.7|4395.7|4401.7|4395.7|4401.4|4395.4|1
1730361590000|2024-10-31 07:59:50|4401.4|4395.4|4401.4|4395.4|4401.7|4395.7|4401.4|4395.4|0
1730361600000|2024-10-31 08:00:00|4401|4395|4401|4395|4401.9|4395.9|4401|4395|1
1730361610000|2024-10-31 08:00:10|4401.7|4395.7|4401.4|4395.4|4401.7|4395.7|4400.9|4394.9|4
1730361620000|2024-10-31 08:00:20|4401|4395|4401|4395|4401|4395|4400.9|4394.9|1
1730361630000|2024-10-31 08:00:30|4401.1|4395.1|4401|4395|4401.1|4395.1|4400.9|4394.9|2
1730361660000|2024-10-31 08:01:00|4400.9|4394.9|4400|4394|4401|4395|4400|4394|0
1730361670000|2024-10-31 08:01:10|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4399.9|4393.9|2
1730361680000|2024-10-31 08:01:20|4400.2|4394.2|4400|4394|4400.2|4394.2|4400|4394|0
1730361690000|2024-10-31 08:01:30|4399.9|4393.9|4400.4|4394.4|4400.7|4394.7|4399.9|4393.9|3
1730361700000|2024-10-31 08:01:40|4399.9|4393.9|4400.4|4394.4|4400.4|4394.4|4399.9|4393.9|1
1730361720000|2024-10-31 08:02:00|4400.7|4394.7|4400.9|4394.9|4400.9|4394.9|4400.7|4394.7|0
1730361730000|2024-10-31 08:02:10|4400.4|4394.4|4401.4|4395.4|4401.4|4395.4|4400.4|4394.4|10
1730361740000|2024-10-31 08:02:20|4401|4395|4401|4395|4401.7|4395.7|4401|4395|1
1730361750000|2024-10-31 08:02:30|4400.9|4394.9|4401|4395|4401|4395|4400.9|4394.9|3
1730361760000|2024-10-31 08:02:40|4400.9|4394.9|4401|4395|4401|4395|4400.9|4394.9|1
1730361780000|2024-10-31 08:03:00|4400.9|4394.9|4400|4394|4401|4395|4400|4394|1
1730361790000|2024-10-31 08:03:10|4400.4|4394.4|4401|4395|4401|4395|4400.4|4394.4|7
1730361800000|2024-10-31 08:03:20|||||||||1
1730361820000|2024-10-31 08:03:40|||||||||1
1730361830000|2024-10-31 08:03:50|4401.4|4395.4|4401.4|4395.4|4401.7|4395.7|4401|4395|1
1730361840000|2024-10-31 08:04:00|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|1
1730361850000|2024-10-31 08:04:10|4401|4395|4401|4395|4401|4395|4401|4395|6
1730361860000|2024-10-31 08:04:20|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|0
1730361880000|2024-10-31 08:04:40|||||||||1
1730361900000|2024-10-31 08:05:00|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|1
1730361910000|2024-10-31 08:05:10|4400.4|4394.4|4399.9|4393.9|4400.4|4394.4|4398.5|4392.5|6
1730361920000|2024-10-31 08:05:20|4399.7|4393.7|4399.9|4393.9|4399.9|4393.9|4399.4|4393.4|0
1730361930000|2024-10-31 08:05:30|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|4399.7|4393.7|1
1730361940000|2024-10-31 08:05:40|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1730361950000|2024-10-31 08:05:50|4399.2|4393.2|4399.4|4393.4|4399.4|4393.4|4399|4393|2
1730361960000|2024-10-31 08:06:00|4398.9|4392.9|4399|4393|4399.9|4393.9|4398.9|4392.9|4
1730361970000|2024-10-31 08:06:10|4399.1|4393.1|4400|4394|4400.4|4394.4|4399.1|4393.1|6
1730361980000|2024-10-31 08:06:20|4399.1|4393.1|4400|4394|4400|4394|4399.1|4393.1|3
1730362000000|2024-10-31 08:06:40|||||||||1
1730362010000|2024-10-31 08:06:50|4399.6|4393.6|4400|4394|4400|4394|4399.6|4393.6|0
1730362020000|2024-10-31 08:07:00|4399.6|4393.6|4400|4394|4400|4394|4399.6|4393.6|0
1730362030000|2024-10-31 08:07:10|4399.6|4393.6|4399|4393|4399.6|4393.6|4398.5|4392.5|5
1730362040000|2024-10-31 08:07:20|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|0
1730362060000|2024-10-31 08:07:40|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|0
1730362070000|2024-10-31 08:07:50|4400|4394|4400|4394|4400|4394|4399.6|4393.6|4
1730362080000|2024-10-31 08:08:00|4400.1|4394.1|4400|4394|4400.9|4394.9|4400|4394|3
1730362090000|2024-10-31 08:08:10|4400.5|4394.5|4405|4399|4405|4399|4400.1|4394.1|10
1730362100000|2024-10-31 08:08:20|4404.3|4398.3|4404.6|4398.6|4404.6|4398.6|4404.3|4398.3|2
1730362120000|2024-10-31 08:08:40|4404.1|4398.1|4404.3|4398.3|4405|4399|4404|4398|2
1730362130000|2024-10-31 08:08:50|4404.1|4398.1|4404.1|4398.1|4404.3|4398.3|4404.1|4398.1|0
1730362140000|2024-10-31 08:09:00|4404.3|4398.3|4403.9|4397.9|4404.3|4398.3|4403.9|4397.9|1
1730362150000|2024-10-31 08:09:10|4404.3|4398.3|4404.6|4398.6|4404.6|4398.6|4404|4398|2
1730362160000|2024-10-31 08:09:20|4404.1|4398.1|4404.3|4398.3|4404.3|4398.3|4404.1|4398.1|0
1730362170000|2024-10-31 08:09:30|4404.6|4398.6|4404.3|4398.3|4404.6|4398.6|4404.3|4398.3|0
1730362180000|2024-10-31 08:09:40|4404.1|4398.1|4404.1|4398.1|4404.3|4398.3|4404|4398|2
1730362190000|2024-10-31 08:09:50|4404|4398|4404.3|4398.3|4404.3|4398.3|4404|4398|4
1730362210000|2024-10-31 08:10:10|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|0
1730362220000|2024-10-31 08:10:20|4404.3|4398.3|4404.6|4398.6|4404.6|4398.6|4404.3|4398.3|0
1730362230000|2024-10-31 08:10:30|4404.8|4398.8|4405|4399|4405.1|4399.1|4404.8|4398.8|1
1730362240000|2024-10-31 08:10:40|4404.6|4398.6|4404.3|4398.3|4404.6|4398.6|4404.3|4398.3|0
1730362260000|2024-10-31 08:11:00|4404.6|4398.6|4404.3|4398.3|4404.6|4398.6|4404.3|4398.3|0
1730362270000|2024-10-31 08:11:10|4404|4398|4404.6|4398.6|4404.6|4398.6|4403.6|4397.6|6
1730362280000|2024-10-31 08:11:20|4404.3|4398.3|4404.6|4398.6|4404.8|4398.8|4404.3|4398.3|1
1730362290000|2024-10-31 08:11:30|4404.3|4398.3|4404.1|4398.1|4404.3|4398.3|4404.1|4398.1|0
1730362300000|2024-10-31 08:11:40|4404.3|4398.3|4404|4398|4405.1|4399.1|4403.6|4397.6|11
1730362310000|2024-10-31 08:11:50|4404.1|4398.1|4403.6|4397.6|4404.1|4398.1|4403.6|4397.6|1
1730362320000|2024-10-31 08:12:00|4403.5|4397.5|4403.1|4397.1|4403.5|4397.5|4403.1|4397.1|0
1730362330000|2024-10-31 08:12:10|4403|4397|4403.6|4397.6|4403.6|4397.6|4402.5|4396.5|6
1730362340000|2024-10-31 08:12:20|4404|4398|4404|4398|4404|4398|4404|4398|0
1730362350000|2024-10-31 08:12:30|4404.1|4398.1|4404|4398|4404.3|4398.3|4404|4398|0
1730362360000|2024-10-31 08:12:40|4403.6|4397.6|4405|4399|4405|4399|4403.6|4397.6|1
1730362380000|2024-10-31 08:13:00|4405.1|4399.1|4404.6|4398.6|4405.1|4399.1|4404.6|4398.6|0
1730362390000|2024-10-31 08:13:10|4405.5|4399.5|4404.3|4398.3|4405.5|4399.5|4403.9|4397.9|6
1730362400000|2024-10-31 08:13:20|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|0
1730362410000|2024-10-31 08:13:30|4404.1|4398.1|4404.6|4398.6|4404.6|4398.6|4404.1|4398.1|2
1730362420000|2024-10-31 08:13:40|4405|4399|4405|4399|4405|4399|4405|4399|0
1730362430000|2024-10-31 08:13:50|4405.1|4399.1|4404.6|4398.6|4405.1|4399.1|4404.1|4398.1|2
1730362450000|2024-10-31 08:14:10|4405|4399|4404.6|4398.6|4405|4399|4404.6|4398.6|0
1730362460000|2024-10-31 08:14:20|4404.1|4398.1|4404|4398|4404.1|4398.1|4404|4398|2
1730362490000|2024-10-31 08:14:50|4405.1|4399.1|4405|4399|4405.1|4399.1|4405|4399|14
1730362500000|2024-10-31 08:15:00|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|4404.6|4398.6|0
1730362510000|2024-10-31 08:15:10|4405|4399|4405.6|4399.6|4405.6|4399.6|4405|4399|5
1730362520000|2024-10-31 08:15:20|4405.3|4399.3|4405.6|4399.6|4405.6|4399.6|4405.3|4399.3|0
1730362530000|2024-10-31 08:15:30|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|1
1730362540000|2024-10-31 08:15:40|4405.1|4399.1|4405.6|4399.6|4405.6|4399.6|4405.1|4399.1|1
1730362550000|2024-10-31 08:15:50|4406|4400|4406|4400|4406|4400|4406|4400|1
1730362560000|2024-10-31 08:16:00|4406.1|4400.1|4406|4400|4406.6|4400.6|4406|4400|5
1730362570000|2024-10-31 08:16:10|||||||||3
1730362580000|2024-10-31 08:16:20|4405.6|4399.6|4405|4399|4405.6|4399.6|4405|4399|0
1730362600000|2024-10-31 08:16:40|4404.9|4398.9|4404.3|4398.3|4404.9|4398.9|4404.1|4398.1|0
1730362610000|2024-10-31 08:16:50|4404.1|4398.1|4403.3|4397.3|4404.1|4398.1|4403.3|4397.3|0
1730362620000|2024-10-31 08:17:00|4405.6|4399.6|4405.8|4399.8|4406.1|4400.1|4405.3|4399.3|18
1730362630000|2024-10-31 08:17:10|4406.1|4400.1|4406.6|4400.6|4406.6|4400.6|4406.1|4400.1|14
1730362640000|2024-10-31 08:17:20|4406.5|4400.5|4406.3|4400.3|4406.6|4400.6|4406.1|4400.1|3
1730362650000|2024-10-31 08:17:30|||||||||1
1730362680000|2024-10-31 08:18:00|4406.6|4400.6|4406.1|4400.1|4406.6|4400.6|4406.1|4400.1|2
1730362690000|2024-10-31 08:18:10|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|4406.6|4400.6|7
1730362700000|2024-10-31 08:18:20|4406.3|4400.3|4406.6|4400.6|4406.6|4400.6|4406.3|4400.3|0
1730362720000|2024-10-31 08:18:40|4406.5|4400.5|4406.3|4400.3|4406.6|4400.6|4406.3|4400.3|1
1730362740000|2024-10-31 08:19:00|4407|4401|4406.1|4400.1|4407|4401|4406.1|4400.1|3
1730362750000|2024-10-31 08:19:10|4405.3|4399.3|4403.6|4397.6|4405.3|4399.3|4402.8|4396.8|32
1730362760000|2024-10-31 08:19:20|4403.8|4397.8|4404|4398|4404.1|4398.1|4403.8|4397.8|1
1730362780000|2024-10-31 08:19:40|4403.6|4397.6|4403.3|4397.3|4403.6|4397.6|4403.3|4397.3|0
1730362790000|2024-10-31 08:19:50|4404|4398|4404|4398|4404.1|4398.1|4404|4398|0
1730362800000|2024-10-31 08:20:00|4404.1|4398.1|4404|4398|4404.1|4398.1|4404|4398|0
1730362810000|2024-10-31 08:20:10|4404.1|4398.1|4404.3|4398.3|4404.6|4398.6|4403.6|4397.6|6
1730362820000|2024-10-31 08:20:20|4403.6|4397.6|4404.3|4398.3|4404.3|4398.3|4403.6|4397.6|4
1730362830000|2024-10-31 08:20:30|4404.1|4398.1|4404.6|4398.6|4404.6|4398.6|4404.1|4398.1|2
1730362850000|2024-10-31 08:20:50|4405.1|4399.1|4405|4399|4405.1|4399.1|4405|4399|0
1730362860000|2024-10-31 08:21:00|4405.1|4399.1|4405|4399|4405.1|4399.1|4405|4399|0
1730362870000|2024-10-31 08:21:10|4409.2|4403.2|4409|4403|4409.5|4403.5|4408.3|4402.3|75
1730362880000|2024-10-31 08:21:20|4408.6|4402.6|4408.5|4402.5|4409|4403|4408.5|4402.5|1
1730362890000|2024-10-31 08:21:30|4408.6|4402.6|4409|4403|4409|4403|4408.6|4402.6|1
1730362900000|2024-10-31 08:21:40|||||||||1
1730362910000|2024-10-31 08:21:50|4409.5|4403.5|4409.9|4403.9|4409.9|4403.9|4409.5|4403.5|3
1730362920000|2024-10-31 08:22:00|4409.7|4403.7|4409.4|4403.4|4409.7|4403.7|4409.4|4403.4|2
1730362930000|2024-10-31 08:22:10|4409.7|4403.7|4409.4|4403.4|4409.7|4403.7|4409.4|4403.4|0
1730362940000|2024-10-31 08:22:20|||||||||1
1730362950000|2024-10-31 08:22:30|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|2
1730362960000|2024-10-31 08:22:40|4409.9|4403.9|4410|4404|4410|4404|4409.4|4403.4|9
1730362970000|2024-10-31 08:22:50|4409.7|4403.7|4409.4|4403.4|4409.7|4403.7|4409.4|4403.4|21
1730362990000|2024-10-31 08:23:10|4408.7|4402.7|4408.7|4402.7|4409|4403|4408.7|4402.7|1
1730363000000|2024-10-31 08:23:20|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|1
1730363010000|2024-10-31 08:23:30|4408.2|4402.2|4407.7|4401.7|4408.2|4402.2|4407.7|4401.7|3
1730363030000|2024-10-31 08:23:50|||||||||1
1730363050000|2024-10-31 08:24:10|4407.9|4401.9|4409.2|4403.2|4409.2|4403.2|4407.9|4401.9|5
1730363060000|2024-10-31 08:24:20|4409.7|4403.7|4414.7|4408.7|4414.7|4408.7|4409.4|4403.4|19
1730363070000|2024-10-31 08:24:30|4414.2|4408.2|4414.7|4408.7|4417.1|4411.1|4414.1|4408.1|8
1730363080000|2024-10-31 08:24:40|4415.4|4409.4|4416.7|4410.7|4416.7|4410.7|4415.4|4409.4|5
1730363090000|2024-10-31 08:24:50|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|3
1730363100000|2024-10-31 08:25:00|4415.9|4409.9|4415.9|4409.9|4416|4410|4413.6|4407.6|32
1730363110000|2024-10-31 08:25:10|||||||||3
1730363120000|2024-10-31 08:25:20|4415.7|4409.7|4415.9|4409.9|4415.9|4409.9|4415.7|4409.7|11
1730363130000|2024-10-31 08:25:30|4415.7|4409.7|4415.9|4409.9|4415.9|4409.9|4415.5|4409.5|12
1730363140000|2024-10-31 08:25:40|4415.1|4409.1|4415.5|4409.5|4415.5|4409.5|4415.1|4409.1|7
1730363150000|2024-10-31 08:25:50|4415.1|4409.1|4415.5|4409.5|4415.5|4409.5|4415.1|4409.1|5
1730363160000|2024-10-31 08:26:00|4415.1|4409.1|4415.5|4409.5|4415.5|4409.5|4415.1|4409.1|11
1730363170000|2024-10-31 08:26:10|4415.1|4409.1|4415.5|4409.5|4415.5|4409.5|4415.1|4409.1|5
1730363180000|2024-10-31 08:26:20|4415.9|4409.9|4416.2|4410.2|4416.2|4410.2|4415.9|4409.9|4
1730363190000|2024-10-31 08:26:30|4415.9|4409.9|4416.2|4410.2|4416.2|4410.2|4415.9|4409.9|2
1730363200000|2024-10-31 08:26:40|||||||||3
1730363210000|2024-10-31 08:26:50|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|0
1730363220000|2024-10-31 08:27:00|4416.2|4410.2|4417.6|4411.6|4417.6|4411.6|4415.9|4409.9|8
1730363230000|2024-10-31 08:27:10|4418.1|4412.1|4419.1|4413.1|4419.7|4413.7|4418.1|4412.1|19
1730363240000|2024-10-31 08:27:20|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1730363250000|2024-10-31 08:27:30|||||||||1
1730363260000|2024-10-31 08:27:40|4418.2|4412.2|4418.1|4412.1|4418.2|4412.2|4418.1|4412.1|0
1730363270000|2024-10-31 08:27:50|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1730363280000|2024-10-31 08:28:00|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|2
1730363290000|2024-10-31 08:28:10|4417.6|4411.6|4416.7|4410.7|4417.6|4411.6|4416.7|4410.7|11
1730363300000|2024-10-31 08:28:20|4416.9|4410.9|4416.7|4410.7|4417.1|4411.1|4416.7|4410.7|1
1730363310000|2024-10-31 08:28:30|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.4|4410.4|6
1730363320000|2024-10-31 08:28:40|||||||||3
1730363350000|2024-10-31 08:29:10|||||||||4
1730363360000|2024-10-31 08:29:20|4415.2|4409.2|4415.1|4409.1|4415.9|4409.9|4415.1|4409.1|9
1730363370000|2024-10-31 08:29:30|||||||||2
1730363390000|2024-10-31 08:29:50|4414.6|4408.6|4414.4|4408.4|4414.6|4408.6|4414.3|4408.3|8
1730363400000|2024-10-31 08:30:00|4414.3|4408.3|4413.6|4407.6|4414.3|4408.3|4413.6|4407.6|12
1730363410000|2024-10-31 08:30:10|4412.9|4406.9|4413.1|4407.1|4413.1|4407.1|4412.9|4406.9|4
1730363420000|2024-10-31 08:30:20|||||||||6
1730363430000|2024-10-31 08:30:30|4412.4|4406.4|4410.2|4404.2|4412.4|4406.4|4409.8|4403.8|28
1730363440000|2024-10-31 08:30:40|4409.2|4403.2|4409.8|4403.8|4409.8|4403.8|4409.2|4403.2|12
1730363460000|2024-10-31 08:31:00|4409.4|4403.4|4410.2|4404.2|4410.3|4404.3|4409.4|4403.4|1
1730363470000|2024-10-31 08:31:10|4410.3|4404.3|4409.2|4403.2|4410.3|4404.3|4409.2|4403.2|5
1730363480000|2024-10-31 08:31:20|4408.8|4402.8|4409.2|4403.2|4409.2|4403.2|4408.8|4402.8|2
1730363490000|2024-10-31 08:31:30|4408.4|4402.4|4407.8|4401.8|4408.4|4402.4|4407.8|4401.8|1
1730363500000|2024-10-31 08:31:40|4407.4|4401.4|4407.2|4401.2|4407.4|4401.4|4407.2|4401.2|1
1730363510000|2024-10-31 08:31:50|4406.4|4400.4|4407.2|4401.2|4407.2|4401.2|4406.4|4400.4|0
1730363520000|2024-10-31 08:32:00|4407.3|4401.3|4407.2|4401.2|4407.3|4401.3|4406.8|4400.8|2
1730363530000|2024-10-31 08:32:10|4406.4|4400.4|4406.3|4400.3|4406.4|4400.4|4406.3|4400.3|1
1730363540000|2024-10-31 08:32:20|4406.8|4400.8|4407.3|4401.3|4407.3|4401.3|4406.8|4400.8|6
1730363550000|2024-10-31 08:32:30|4407.2|4401.2|4408.4|4402.4|4408.6|4402.6|4407.2|4401.2|7
1730363560000|2024-10-31 08:32:40|4408.9|4402.9|4410.4|4404.4|4410.4|4404.4|4408.9|4402.9|11
1730363570000|2024-10-31 08:32:50|4413.6|4407.6|4414.4|4408.4|4414.4|4408.4|4413.6|4407.6|8
1730363580000|2024-10-31 08:33:00|4414.1|4408.1|4414.4|4408.4|4414.6|4408.6|4414.1|4408.1|2
1730363590000|2024-10-31 08:33:10|4414.1|4408.1|4419.1|4413.1|4419.1|4413.1|4414.1|4408.1|11
1730363600000|2024-10-31 08:33:20|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|0
1730363610000|2024-10-31 08:33:30|4419.2|4413.2|4419.6|4413.6|4419.6|4413.6|4419.1|4413.1|4
1730363620000|2024-10-31 08:33:40|4419.1|4413.1|4420.6|4414.6|4420.6|4414.6|4419.1|4413.1|4
1730363640000|2024-10-31 08:34:00|4423.1|4417.1|4425.2|4419.2|4425.7|4419.7|4422.6|4416.6|14
1730363650000|2024-10-31 08:34:10|4425.1|4419.1|4424.4|4418.4|4425.1|4419.1|4424.2|4418.2|3
1730363660000|2024-10-31 08:34:20|4424.2|4418.2|4424.4|4418.4|4424.4|4418.4|4424.2|4418.2|3
1730363670000|2024-10-31 08:34:30|4424.9|4418.9|4422.2|4416.2|4424.9|4418.9|4422.2|4416.2|17
1730363680000|2024-10-31 08:34:40|4423.2|4417.2|4424.7|4418.7|4424.7|4418.7|4423.2|4417.2|20
1730363690000|2024-10-31 08:34:50|4423.9|4417.9|4424.7|4418.7|4424.7|4418.7|4423.5|4417.5|24
1730363700000|2024-10-31 08:35:00|4424.2|4418.2|4425.2|4419.2|4425.2|4419.2|4424.2|4418.2|2
1730363710000|2024-10-31 08:35:10|4425.1|4419.1|4424.7|4418.7|4425.6|4419.6|4424.6|4418.6|9
1730363720000|2024-10-31 08:35:20|4424.6|4418.6|4424.6|4418.6|4424.7|4418.7|4424.6|4418.6|3
1730363730000|2024-10-31 08:35:30|4423.6|4417.6|4424.6|4418.6|4424.6|4418.6|4423.6|4417.6|11
1730363740000|2024-10-31 08:35:40|4424.4|4418.4|4424.7|4418.7|4424.7|4418.7|4424.4|4418.4|5
1730363750000|2024-10-31 08:35:50|4425.4|4419.4|4425.1|4419.1|4425.4|4419.4|4425.1|4419.1|1
1730363760000|2024-10-31 08:36:00|4424.9|4418.9|4424.6|4418.6|4424.9|4418.9|4424.6|4418.6|0
1730363770000|2024-10-31 08:36:10|4424.4|4418.4|4424.6|4418.6|4424.6|4418.6|4424.2|4418.2|6
1730363780000|2024-10-31 08:36:20|4423.9|4417.9|4424.6|4418.6|4424.6|4418.6|4423.9|4417.9|6
1730363790000|2024-10-31 08:36:30|4425.6|4419.6|4426.4|4420.4|4426.6|4420.6|4425.1|4419.1|11
1730363800000|2024-10-31 08:36:40|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|7
1730363810000|2024-10-31 08:36:50|4424.8|4418.8|4424.9|4418.9|4424.9|4418.9|4424.8|4418.8|6
1730363820000|2024-10-31 08:37:00|||||||||4
1730363830000|2024-10-31 08:37:10|4424.8|4418.8|4424.9|4418.9|4424.9|4418.9|4424.8|4418.8|2
1730363840000|2024-10-31 08:37:20|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|2
1730363850000|2024-10-31 08:37:30|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|5
1730363870000|2024-10-31 08:37:50|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1730363880000|2024-10-31 08:38:00|4424.9|4418.9|4426.3|4420.3|4426.3|4420.3|4424.9|4418.9|12
1730363890000|2024-10-31 08:38:10|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|1
1730363900000|2024-10-31 08:38:20|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|0
1730363910000|2024-10-31 08:38:30|4426.2|4420.2|4426.2|4420.2|4426.2|4420.2|4426|4420|1
1730363930000|2024-10-31 08:38:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|1
1730363940000|2024-10-31 08:39:00|||||||||1
1730363950000|2024-10-31 08:39:10|4426.3|4420.3|4426.2|4420.2|4426.3|4420.3|4426.2|4420.2|2
1730363960000|2024-10-31 08:39:20|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|4426.7|4420.7|0
1730363970000|2024-10-31 08:39:30|4426.8|4420.8|4428.5|4422.5|4428.7|4422.7|4426.8|4420.8|12
1730363980000|2024-10-31 08:39:40|4428.2|4422.2|4427.4|4421.4|4431.2|4425.2|4426.4|4420.4|19
1730363990000|2024-10-31 08:39:50|4426.9|4420.9|4426.4|4420.4|4427.4|4421.4|4426.4|4420.4|0
1730364000000|2024-10-31 08:40:00|4426.2|4420.2|4425.4|4419.4|4426.2|4420.2|4425.4|4419.4|1
1730364010000|2024-10-31 08:40:10|4425.3|4419.3|4425.4|4419.4|4425.4|4419.4|4425.3|4419.3|0
1730364020000|2024-10-31 08:40:20|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4
1730364030000|2024-10-31 08:40:30|4423.8|4417.8|4423.2|4417.2|4423.8|4417.8|4423.2|4417.2|5
1730364040000|2024-10-31 08:40:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1730364060000|2024-10-31 08:41:00|4422.4|4416.4|4422.3|4416.3|4422.4|4416.4|4422.3|4416.3|16
1730364070000|2024-10-31 08:41:10|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|9
1730364080000|2024-10-31 08:41:20|||||||||1
1730364110000|2024-10-31 08:41:50|4421.4|4415.4|4421.8|4415.8|4421.8|4415.8|4421.4|4415.4|3
1730364120000|2024-10-31 08:42:00|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|1
1730364130000|2024-10-31 08:42:10|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.4|4415.4|0
1730364140000|2024-10-31 08:42:20|4421.4|4415.4|4421.8|4415.8|4421.8|4415.8|4421.4|4415.4|0
1730364150000|2024-10-31 08:42:30|4420|4414|4419.8|4413.8|4420.2|4414.2|4419.3|4413.3|17
1730364160000|2024-10-31 08:42:40|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|1
1730364170000|2024-10-31 08:42:50|4419.3|4413.3|4419.4|4413.4|4419.4|4413.4|4419.3|4413.3|0
1730364180000|2024-10-31 08:43:00|4419.3|4413.3|4419.3|4413.3|4419.4|4413.4|4419.3|4413.3|0
1730364190000|2024-10-31 08:43:10|4419.4|4413.4|4419.8|4413.8|4419.8|4413.8|4419.4|4413.4|3
1730364200000|2024-10-31 08:43:20|4419.4|4413.4|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|0
1730364210000|2024-10-31 08:43:30|4419.4|4413.4|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|0
1730364220000|2024-10-31 08:43:40|4419.4|4413.4|4420.3|4414.3|4420.3|4414.3|4419.3|4413.3|7
1730364230000|2024-10-31 08:43:50|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|2
1730364240000|2024-10-31 08:44:00|4419.8|4413.8|4425.6|4419.6|4425.6|4419.6|4419.3|4413.3|14
1730364250000|2024-10-31 08:44:10|4425.4|4419.4|4425.4|4419.4|4426.4|4420.4|4425.4|4419.4|3
1730364270000|2024-10-31 08:44:30|||||||||1
1730364280000|2024-10-31 08:44:40|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|2
1730364290000|2024-10-31 08:44:50|4426.7|4420.7|4425.8|4419.8|4426.7|4420.7|4425.8|4419.8|2
1730364300000|2024-10-31 08:45:00|4425.9|4419.9|4426.2|4420.2|4426.2|4420.2|4425.9|4419.9|1
1730364310000|2024-10-31 08:45:10|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|1
1730364320000|2024-10-31 08:45:20|4424.8|4418.8|4425.2|4419.2|4425.3|4419.3|4424.8|4418.8|3
1730364330000|2024-10-31 08:45:30|4425.3|4419.3|4426.7|4420.7|4426.8|4420.8|4425.3|4419.3|1
1730364340000|2024-10-31 08:45:40|4426.3|4420.3|4426.2|4420.2|4426.3|4420.3|4426.2|4420.2|2
1730364350000|2024-10-31 08:45:50|4426.3|4420.3|4426.2|4420.2|4426.3|4420.3|4426.2|4420.2|0
1730364360000|2024-10-31 08:46:00|4426.8|4420.8|4426.2|4420.2|4426.8|4420.8|4426.2|4420.2|1
1730364370000|2024-10-31 08:46:10|4425.2|4419.2|4425.8|4419.8|4425.8|4419.8|4425.2|4419.2|4
1730364380000|2024-10-31 08:46:20|4425.2|4419.2|4425.9|4419.9|4426.8|4420.8|4424.4|4418.4|8
1730364390000|2024-10-31 08:46:30|4426.4|4420.4|4425.9|4419.9|4426.4|4420.4|4425.9|4419.9|0
1730364400000|2024-10-31 08:46:40|4425.4|4419.4|4425.4|4419.4|4425.6|4419.6|4425.4|4419.4|5
1730364410000|2024-10-31 08:46:50|||||||||1
1730364420000|2024-10-31 08:47:00|4425.9|4419.9|4428.4|4422.4|4429.9|4423.9|4425.4|4419.4|8
1730364450000|2024-10-31 08:47:30|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|1
1730364460000|2024-10-31 08:47:40|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1730364470000|2024-10-31 08:47:50|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|4427.6|4421.6|0
1730364480000|2024-10-31 08:48:00|4427.4|4421.4|4426.4|4420.4|4427.4|4421.4|4425.6|4419.6|2
1730364490000|2024-10-31 08:48:10|||||||||1
1730364500000|2024-10-31 08:48:20|4425.6|4419.6|4426.4|4420.4|4426.4|4420.4|4425.6|4419.6|1
1730364510000|2024-10-31 08:48:30|4426.6|4420.6|4426.9|4420.9|4426.9|4420.9|4426.6|4420.6|0
1730364530000|2024-10-31 08:48:50|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|0
1730364540000|2024-10-31 08:49:00|4426.3|4420.3|4425.4|4419.4|4426.3|4420.3|4425.4|4419.4|0
1730364550000|2024-10-31 08:49:10|4425.6|4419.6|4425.4|4419.4|4425.6|4419.6|4425.4|4419.4|0
1730364590000|2024-10-31 08:49:50|4425.3|4419.3|4424.9|4418.9|4425.3|4419.3|4423.9|4417.9|4
1730364600000|2024-10-31 08:50:00|4425.4|4419.4|4425.6|4419.6|4425.9|4419.9|4425.4|4419.4|1
1730364610000|2024-10-31 08:50:10|4426.1|4420.1|4425.4|4419.4|4426.3|4420.3|4425.4|4419.4|0
1730364620000|2024-10-31 08:50:20|4425.6|4419.6|4425.9|4419.9|4426.4|4420.4|4425.4|4419.4|0
1730364650000|2024-10-31 08:50:50|4425.8|4419.8|4425.4|4419.4|4426.4|4420.4|4425.4|4419.4|5
1730364660000|2024-10-31 08:51:00|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|0
1730364670000|2024-10-31 08:51:10|4425.4|4419.4|4424.4|4418.4|4425.4|4419.4|4424.4|4418.4|0
1730364690000|2024-10-31 08:51:30|||||||||1
1730364700000|2024-10-31 08:51:40|4425.8|4419.8|4425.4|4419.4|4425.9|4419.9|4425.4|4419.4|0
1730364710000|2024-10-31 08:51:50|4426.6|4420.6|4426.9|4420.9|4426.9|4420.9|4426.6|4420.6|1
1730364720000|2024-10-31 08:52:00|4427.2|4421.2|4428.8|4422.8|4429.2|4423.2|4427.2|4421.2|5
1730364730000|2024-10-31 08:52:10|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4
1730364750000|2024-10-31 08:52:30|4429.8|4423.8|4429.4|4423.4|4429.8|4423.8|4429.4|4423.4|1
1730364760000|2024-10-31 08:52:40|4429.3|4423.3|4428.8|4422.8|4429.4|4423.4|4428.8|4422.8|1
1730364780000|2024-10-31 08:53:00|4429.2|4423.2|4430.4|4424.4|4431.8|4425.8|4429.2|4423.2|8
1730364790000|2024-10-31 08:53:10|4430.8|4424.8|4431.2|4425.2|4431.2|4425.2|4430.8|4424.8|0
1730364810000|2024-10-31 08:53:30|4431.3|4425.3|4430.8|4424.8|4431.3|4425.3|4430.8|4424.8|2
1730364820000|2024-10-31 08:53:40|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|1
1730364840000|2024-10-31 08:54:00|4430.9|4424.9|4430.8|4424.8|4430.9|4424.9|4430.8|4424.8|0
1730364850000|2024-10-31 08:54:10|4430.4|4424.4|4430.6|4424.6|4430.6|4424.6|4430.4|4424.4|0
1730364860000|2024-10-31 08:54:20|4430.9|4424.9|4431.1|4425.1|4431.1|4425.1|4430.8|4424.8|0
1730364870000|2024-10-31 08:54:30|4431.4|4425.4|4432.9|4426.9|4432.9|4426.9|4431.4|4425.4|1
1730364880000|2024-10-31 08:54:40|4432.8|4426.8|4432.2|4426.2|4432.8|4426.8|4431.8|4425.8|4
1730364890000|2024-10-31 08:54:50|4432.3|4426.3|4432.4|4426.4|4432.4|4426.4|4432.3|4426.3|1
1730364900000|2024-10-31 08:55:00|4432.8|4426.8|4432.3|4426.3|4433.3|4427.3|4432.3|4426.3|0
1730364920000|2024-10-31 08:55:20|4431.8|4425.8|4430.8|4424.8|4431.8|4425.8|4430.8|4424.8|1
1730364930000|2024-10-31 08:55:30|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|0
1730364940000|2024-10-31 08:55:40|4431.2|4425.2|4430.3|4424.3|4431.2|4425.2|4430.3|4424.3|1
1730364950000|2024-10-31 08:55:50|4430.8|4424.8|4431.2|4425.2|4431.2|4425.2|4430.8|4424.8|6
1730364970000|2024-10-31 08:56:10|4431.3|4425.3|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|3
1730364990000|2024-10-31 08:56:30|4431.4|4425.4|4431.8|4425.8|4432.2|4426.2|4431.4|4425.4|0
1730365000000|2024-10-31 08:56:40|4432.2|4426.2|4431.8|4425.8|4432.2|4426.2|4431.8|4425.8|1
1730365030000|2024-10-31 08:57:10|4431.9|4425.9|4431.6|4425.6|4431.9|4425.9|4431.6|4425.6|0
1730365040000|2024-10-31 08:57:20|4431.4|4425.4|4430.4|4424.4|4431.4|4425.4|4430.4|4424.4|1
1730365050000|2024-10-31 08:57:30|4430.1|4424.1|4429.6|4423.6|4430.1|4424.1|4429.6|4423.6|3
1730365060000|2024-10-31 08:57:40|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1730365090000|2024-10-31 08:58:10|4430.4|4424.4|4432.2|4426.2|4432.2|4426.2|4430.4|4424.4|10
1730365100000|2024-10-31 08:58:20|4431.4|4425.4|4429.9|4423.9|4431.4|4425.4|4429.9|4423.9|5
1730365120000|2024-10-31 08:58:40|4431.6|4425.6|4431.4|4425.4|4431.6|4425.6|4431.4|4425.4|8
1730365140000|2024-10-31 08:59:00|4431.8|4425.8|4432.2|4426.2|4432.2|4426.2|4431.8|4425.8|3
1730365150000|2024-10-31 08:59:10|4432.6|4426.6|4433.4|4427.4|4433.4|4427.4|4432.6|4426.6|3
1730365160000|2024-10-31 08:59:20|4433.8|4427.8|4434.4|4428.4|4434.6|4428.6|4433.4|4427.4|12
1730365170000|2024-10-31 08:59:30|4434.1|4428.1|4433.6|4427.6|4434.1|4428.1|4433.6|4427.6|1
1730365180000|2024-10-31 08:59:40|4433.4|4427.4|4433.6|4427.6|4433.6|4427.6|4433.4|4427.4|2
1730365190000|2024-10-31 08:59:50|4432.6|4426.6|4433.6|4427.6|4433.6|4427.6|4432.6|4426.6|5
1730365200000|2024-10-31 09:00:00|4433.7|4427.7|4432.4|4426.4|4434.1|4428.1|4431.8|4425.8|5
1730365220000|2024-10-31 09:00:20|4431.6|4425.6|4432.4|4426.4|4432.4|4426.4|4431.6|4425.6|0
1730365230000|2024-10-31 09:00:30|4432.2|4426.2|4432.1|4426.1|4432.2|4426.2|4430.6|4424.6|7
1730365240000|2024-10-31 09:00:40|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|0
1730365250000|2024-10-31 09:00:50|4432.1|4426.1|4431.9|4425.9|4432.1|4426.1|4431.9|4425.9|0
1730365260000|2024-10-31 09:01:00|4431.6|4425.6|4432.1|4426.1|4432.1|4426.1|4431.6|4425.6|0
1730365270000|2024-10-31 09:01:10|4432.6|4426.6|4432.6|4426.6|4433.1|4427.1|4432.6|4426.6|0
1730365280000|2024-10-31 09:01:20|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|0
1730365290000|2024-10-31 09:01:30|4432.6|4426.6|4432.4|4426.4|4432.6|4426.6|4432.4|4426.4|0
1730365320000|2024-10-31 09:02:00|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|0
1730365330000|2024-10-31 09:02:10|4432.4|4426.4|4432.4|4426.4|4432.6|4426.6|4432.4|4426.4|0
1730365340000|2024-10-31 09:02:20|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|4432.1|4426.1|0
1730365350000|2024-10-31 09:02:30|4432.4|4426.4|4433.6|4427.6|4433.6|4427.6|4432.1|4426.1|1
1730365360000|2024-10-31 09:02:40|4433.9|4427.9|4433.4|4427.4|4433.9|4427.9|4433.4|4427.4|0
1730365370000|2024-10-31 09:02:50|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|4433.6|4427.6|0
1730365380000|2024-10-31 09:03:00|4433.4|4427.4|4433.4|4427.4|4434.2|4428.2|4432.4|4426.4|8
1730365390000|2024-10-31 09:03:10|4432.8|4426.8|4433.3|4427.3|4433.4|4427.4|4432.8|4426.8|1
1730365400000|2024-10-31 09:03:20|4433.2|4427.2|4432.8|4426.8|4433.2|4427.2|4432.8|4426.8|1
1730365410000|2024-10-31 09:03:30|4432.9|4426.9|4432.8|4426.8|4432.9|4426.9|4432.8|4426.8|2
1730365420000|2024-10-31 09:03:40|4432.7|4426.7|4430.8|4424.8|4432.7|4426.7|4430.7|4424.7|8
1730365430000|2024-10-31 09:03:50|4430.7|4424.7|4431.3|4425.3|4431.3|4425.3|4430.3|4424.3|2
1730365440000|2024-10-31 09:04:00|4431.4|4425.4|4432.2|4426.2|4432.3|4426.3|4431.3|4425.3|2
1730365450000|2024-10-31 09:04:10|4432.3|4426.3|4431.3|4425.3|4432.3|4426.3|4431.2|4425.2|0
1730365460000|2024-10-31 09:04:20|4431.4|4425.4|4432.2|4426.2|4432.2|4426.2|4431.4|4425.4|2
1730365470000|2024-10-31 09:04:30|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.4|4425.4|0
1730365480000|2024-10-31 09:04:40|4432.2|4426.2|4431.4|4425.4|4432.3|4426.3|4431.4|4425.4|0
1730365490000|2024-10-31 09:04:50|4431.8|4425.8|4432.4|4426.4|4432.6|4426.6|4431.8|4425.8|3
1730365500000|2024-10-31 09:05:00|4431.6|4425.6|4432.4|4426.4|4432.4|4426.4|4431.6|4425.6|0
1730365510000|2024-10-31 09:05:10|4432.3|4426.3|4432.4|4426.4|4432.4|4426.4|4432.3|4426.3|0
1730365520000|2024-10-31 09:05:20|4433.4|4427.4|4434.1|4428.1|4434.4|4428.4|4433.1|4427.1|7
1730365530000|2024-10-31 09:05:30|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|0
1730365540000|2024-10-31 09:05:40|4433.7|4427.7|4434.2|4428.2|4434.2|4428.2|4433.4|4427.4|95
1730365550000|2024-10-31 09:05:50|4433.9|4427.9|4433.7|4427.7|4433.9|4427.9|4433.7|4427.7|5
1730365560000|2024-10-31 09:06:00|4432.7|4426.7|4433.9|4427.9|4433.9|4427.9|4432.7|4426.7|2
1730365570000|2024-10-31 09:06:10|4434.2|4428.2|4433.9|4427.9|4434.2|4428.2|4433.9|4427.9|15
1730365580000|2024-10-31 09:06:20|4435.2|4429.2|4435.7|4429.7|4436.6|4430.6|4435.2|4429.2|28
1730365600000|2024-10-31 09:06:40|4435.4|4429.4|4434.7|4428.7|4435.6|4429.6|4434.7|4428.7|0
1730365610000|2024-10-31 09:06:50|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|0
1730365620000|2024-10-31 09:07:00|4435.2|4429.2|4434.7|4428.7|4435.6|4429.6|4434.7|4428.7|1
1730365630000|2024-10-31 09:07:10|||||||||1
1730365640000|2024-10-31 09:07:20|4434.6|4428.6|4434.6|4428.6|4434.7|4428.7|4434.6|4428.6|1
1730365650000|2024-10-31 09:07:30|4434.2|4428.2|4429.6|4423.6|4434.2|4428.2|4429.2|4423.2|41
1730365660000|2024-10-31 09:07:40|4429.7|4423.7|4429.6|4423.6|4429.7|4423.7|4429.6|4423.6|0
1730365680000|2024-10-31 09:08:00|4425.2|4419.2|4423.2|4417.2|4425.2|4419.2|4422.8|4416.8|28
1730365690000|2024-10-31 09:08:10|4422.4|4416.4|4422.4|4416.4|4422.8|4416.8|4422.4|4416.4|0
1730365700000|2024-10-31 09:08:20|4421.8|4415.8|4421.9|4415.9|4421.9|4415.9|4421.8|4415.8|4
1730365710000|2024-10-31 09:08:30|4421.8|4415.8|4421.8|4415.8|4421.9|4415.9|4421.8|4415.8|1
1730365720000|2024-10-31 09:08:40|4421.7|4415.7|4422.3|4416.3|4422.3|4416.3|4421.7|4415.7|2
1730365730000|2024-10-31 09:08:50|4422.1|4416.1|4420.9|4414.9|4422.3|4416.3|4420.9|4414.9|4
1730365740000|2024-10-31 09:09:00|4421.4|4415.4|4422.6|4416.6|4422.7|4416.7|4421.4|4415.4|212
1730365750000|2024-10-31 09:09:10|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1730365760000|2024-10-31 09:09:20|4422.6|4416.6|4422.4|4416.4|4422.7|4416.7|4422.4|4416.4|4
1730365770000|2024-10-31 09:09:30|4422.1|4416.1|4424.1|4418.1|4424.1|4418.1|4422.1|4416.1|2
1730365780000|2024-10-31 09:09:40|4423.7|4417.7|4423.6|4417.6|4423.7|4417.7|4423.4|4417.4|0
1730365790000|2024-10-31 09:09:50|4423.4|4417.4|4422.7|4416.7|4423.6|4417.6|4422.7|4416.7|0
1730365800000|2024-10-31 09:10:00|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|0
1730365810000|2024-10-31 09:10:10|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|0
1730365820000|2024-10-31 09:10:20|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4422.7|4416.7|1
1730365830000|2024-10-31 09:10:30|4424.2|4418.2|4423.1|4417.1|4424.6|4418.6|4423.1|4417.1|10
1730365840000|2024-10-31 09:10:40|4423.8|4417.8|4423.7|4417.7|4424.2|4418.2|4423.4|4417.4|5
1730365850000|2024-10-31 09:10:50|4424.1|4418.1|4423.7|4417.7|4424.1|4418.1|4423.7|4417.7|0
1730365860000|2024-10-31 09:11:00|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|0
1730365870000|2024-10-31 09:11:10|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|0
1730365890000|2024-10-31 09:11:30|4422.2|4416.2|4419.1|4413.1|4422.6|4416.6|4419.1|4413.1|4
1730365900000|2024-10-31 09:11:40|4418.7|4412.7|4418.6|4412.6|4418.7|4412.7|4418.6|4412.6|0
1730365910000|2024-10-31 09:11:50|||||||||1
1730365920000|2024-10-31 09:12:00|4418.2|4412.2|4417.1|4411.1|4418.2|4412.2|4417.1|4411.1|4
1730365930000|2024-10-31 09:12:10|4416.8|4410.8|4415.1|4409.1|4416.8|4410.8|4415.1|4409.1|3
1730365940000|2024-10-31 09:12:20|4415.4|4409.4|4416.4|4410.4|4416.4|4410.4|4415.4|4409.4|4
1730365950000|2024-10-31 09:12:30|4416.6|4410.6|4415.6|4409.6|4416.6|4410.6|4415.6|4409.6|4
1730365960000|2024-10-31 09:12:40|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|3
1730365970000|2024-10-31 09:12:50|4417.1|4411.1|4416.1|4410.1|4417.1|4411.1|4416.1|4410.1|3
1730365980000|2024-10-31 09:13:00|4415.9|4409.9|4415.6|4409.6|4415.9|4409.9|4415.6|4409.6|3
1730365990000|2024-10-31 09:13:10|4415.1|4409.1|4415.4|4409.4|4415.4|4409.4|4415.1|4409.1|0
1730366010000|2024-10-31 09:13:30|4415.1|4409.1|4416.6|4410.6|4416.6|4410.6|4415.1|4409.1|8
1730366020000|2024-10-31 09:13:40|4416.1|4410.1|4416.4|4410.4|4416.4|4410.4|4416.1|4410.1|1
1730366030000|2024-10-31 09:13:50|4416.6|4410.6|4417.1|4411.1|4417.1|4411.1|4416.6|4410.6|0
1730366040000|2024-10-31 09:14:00|4417.4|4411.4|4417.6|4411.6|4417.6|4411.6|4417.4|4411.4|2
1730366050000|2024-10-31 09:14:10|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.6|4411.6|3
1730366060000|2024-10-31 09:14:20|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.4|4412.4|0
1730366070000|2024-10-31 09:14:30|4418.1|4412.1|4419.4|4413.4|4419.4|4413.4|4418.1|4412.1|5
1730366080000|2024-10-31 09:14:40|4419.1|4413.1|4419.1|4413.1|4419.4|4413.4|4418.6|4412.6|1
1730366090000|2024-10-31 09:14:50|4418.9|4412.9|4418.7|4412.7|4419.1|4413.1|4418.6|4412.6|2
1730366100000|2024-10-31 09:15:00|4419.1|4413.1|4417.6|4411.6|4419.1|4413.1|4417.6|4411.6|2
1730366110000|2024-10-31 09:15:10|4417.1|4411.1|4417.4|4411.4|4417.7|4411.7|4417.1|4411.1|1
1730366120000|2024-10-31 09:15:20|4417.1|4411.1|4417.7|4411.7|4417.7|4411.7|4417.1|4411.1|0
1730366130000|2024-10-31 09:15:30|4417.4|4411.4|4417.7|4411.7|4417.7|4411.7|4417.4|4411.4|0
1730366140000|2024-10-31 09:15:40|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|0
1730366150000|2024-10-31 09:15:50|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.4|4412.4|0
1730366160000|2024-10-31 09:16:00|4418.4|4412.4|4418.1|4412.1|4418.6|4412.6|4418.1|4412.1|0
1730366170000|2024-10-31 09:16:10|4417.1|4411.1|4417.4|4411.4|4417.6|4411.6|4417.1|4411.1|0
1730366180000|2024-10-31 09:16:20|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4416.6|4410.6|1
1730366190000|2024-10-31 09:16:30|4417.4|4411.4|4417.6|4411.6|4417.6|4411.6|4417.4|4411.4|0
1730366200000|2024-10-31 09:16:40|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|2
1730366210000|2024-10-31 09:16:50|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4417.6|4411.6|1
1730366220000|2024-10-31 09:17:00|4418.1|4412.1|4419.1|4413.1|4419.1|4413.1|4417.6|4411.6|3
1730366230000|2024-10-31 09:17:10|4418.6|4412.6|4418.6|4412.6|4418.7|4412.7|4418.6|4412.6|0
1730366250000|2024-10-31 09:17:30|4418.7|4412.7|4419.6|4413.6|4419.6|4413.6|4418.7|4412.7|1
1730366260000|2024-10-31 09:17:40|||||||||1
1730366270000|2024-10-31 09:17:50|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|0
1730366280000|2024-10-31 09:18:00|4420.2|4414.2|4420.6|4414.6|4420.6|4414.6|4420.2|4414.2|1
1730366290000|2024-10-31 09:18:10|||||||||2
1730366300000|2024-10-31 09:18:20|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|4419.6|4413.6|2
1730366310000|2024-10-31 09:18:30|4420.1|4414.1|4420.6|4414.6|4420.6|4414.6|4419.6|4413.6|0
1730366320000|2024-10-31 09:18:40|4421.4|4415.4|4421.7|4415.7|4421.7|4415.7|4421.1|4415.1|6
1730366330000|2024-10-31 09:18:50|4421.8|4415.8|4419.6|4413.6|4421.8|4415.8|4419.2|4413.2|1
1730366340000|2024-10-31 09:19:00|4419.7|4413.7|4419.2|4413.2|4419.7|4413.7|4419.2|4413.2|1
1730366350000|2024-10-31 09:19:10|4418.5|4412.5|4420.6|4414.6|4420.6|4414.6|4418.5|4412.5|2
1730366360000|2024-10-31 09:19:20|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|0
1730366370000|2024-10-31 09:19:30|4419.9|4413.9|4419.6|4413.6|4419.9|4413.9|4419.6|4413.6|0
1730366390000|2024-10-31 09:19:50|4419.9|4413.9|4420.6|4414.6|4420.6|4414.6|4419.9|4413.9|3
1730366400000|2024-10-31 09:20:00|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|1
1730366410000|2024-10-31 09:20:10|4421.9|4415.9|4422.6|4416.6|4422.6|4416.6|4421.9|4415.9|1
1730366420000|2024-10-31 09:20:20|4423.4|4417.4|4424.6|4418.6|4424.7|4418.7|4423.4|4417.4|5
1730366440000|2024-10-31 09:20:40|4423.9|4417.9|4423.6|4417.6|4423.9|4417.9|4423.6|4417.6|2
1730366450000|2024-10-31 09:20:50|4423.7|4417.7|4423.6|4417.6|4423.7|4417.7|4423.6|4417.6|0
1730366460000|2024-10-31 09:21:00|4423.4|4417.4|4422.7|4416.7|4423.4|4417.4|4422.6|4416.6|0
1730366470000|2024-10-31 09:21:10|4422.6|4416.6|4422.7|4416.7|4422.7|4416.7|4422.6|4416.6|0
1730366480000|2024-10-31 09:21:20|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|1
1730366490000|2024-10-31 09:21:30|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|1
1730366500000|2024-10-31 09:21:40|4422.1|4416.1|4425.4|4419.4|4426.4|4420.4|4422.1|4416.1|4
1730366510000|2024-10-31 09:21:50|4425.1|4419.1|4424.6|4418.6|4425.1|4419.1|4424.4|4418.4|0
1730366520000|2024-10-31 09:22:00|4425.1|4419.1|4426.1|4420.1|4426.1|4420.1|4425.1|4419.1|2
1730366530000|2024-10-31 09:22:10|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|0
1730366540000|2024-10-31 09:22:20|4426.1|4420.1|4425.6|4419.6|4426.1|4420.1|4425.6|4419.6|0
1730366550000|2024-10-31 09:22:30|4425.4|4419.4|4425.6|4419.6|4425.7|4419.7|4425.4|4419.4|0
1730366560000|2024-10-31 09:22:40|4425.7|4419.7|4424.6|4418.6|4425.7|4419.7|4424.6|4418.6|0
1730366580000|2024-10-31 09:23:00|4425.1|4419.1|4424.7|4418.7|4425.1|4419.1|4424.7|4418.7|1
1730366590000|2024-10-31 09:23:10|4424.6|4418.6|4425.7|4419.7|4425.7|4419.7|4424.6|4418.6|0
1730366600000|2024-10-31 09:23:20|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|0
1730366610000|2024-10-31 09:23:30|4425.6|4419.6|4425.6|4419.6|4425.7|4419.7|4425.6|4419.6|0
1730366620000|2024-10-31 09:23:40|4425.7|4419.7|4424.4|4418.4|4425.7|4419.7|4424.4|4418.4|0
1730366630000|2024-10-31 09:23:50|4424.1|4418.1|4425.6|4419.6|4425.6|4419.6|4424.1|4418.1|4
1730366650000|2024-10-31 09:24:10|4424.1|4418.1|4423.7|4417.7|4424.1|4418.1|4423.7|4417.7|1
1730366660000|2024-10-31 09:24:20|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|1
1730366680000|2024-10-31 09:24:40|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.1|4418.1|0
1730366690000|2024-10-31 09:24:50|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.6|4418.6|1
1730366710000|2024-10-31 09:25:10|4424.1|4418.1|4424.4|4418.4|4424.7|4418.7|4424.1|4418.1|0
1730366720000|2024-10-31 09:25:20|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|0
1730366760000|2024-10-31 09:26:00|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|0
1730366770000|2024-10-31 09:26:10|4424.2|4418.2|4424.6|4418.6|4424.6|4418.6|4424.2|4418.2|2
1730366780000|2024-10-31 09:26:20|||||||||1
1730366800000|2024-10-31 09:26:40|4425.6|4419.6|4425.4|4419.4|4425.6|4419.6|4425.4|4419.4|3
1730366810000|2024-10-31 09:26:50|4425.1|4419.1|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|0
1730366880000|2024-10-31 09:28:00|4425.2|4419.2|4424.7|4418.7|4425.2|4419.2|4424.7|4418.7|1
1730366890000|2024-10-31 09:28:10|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|0
1730366900000|2024-10-31 09:28:20|||||||||1
1730366910000|2024-10-31 09:28:30|||||||||1
1730366990000|2024-10-31 09:29:50|4425.1|4419.1|4424.7|4418.7|4425.1|4419.1|4424.6|4418.6|3
1730367000000|2024-10-31 09:30:00|4424.2|4418.2|4424.7|4418.7|4424.7|4418.7|4424.2|4418.2|2
1730367020000|2024-10-31 09:30:20|4424.6|4418.6|4424.2|4418.2|4424.6|4418.6|4424.2|4418.2|1
1730367030000|2024-10-31 09:30:30|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|0
1730367050000|2024-10-31 09:30:50|4424.6|4418.6|4424.7|4418.7|4424.7|4418.7|4424.6|4418.6|0
1730367060000|2024-10-31 09:31:00|4424.6|4418.6|4424.2|4418.2|4424.6|4418.6|4424.2|4418.2|1
1730367070000|2024-10-31 09:31:10|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|4424.6|4418.6|0
1730367090000|2024-10-31 09:31:30|4425.4|4419.4|4425.1|4419.1|4425.4|4419.4|4425.1|4419.1|2
1730367100000|2024-10-31 09:31:40|4424.7|4418.7|4424.7|4418.7|4425.1|4419.1|4424.7|4418.7|0
1730367110000|2024-10-31 09:31:50|4424.6|4418.6|4424.2|4418.2|4424.6|4418.6|4424.2|4418.2|14
1730367120000|2024-10-31 09:32:00|4424.7|4418.7|4424.7|4418.7|4425.1|4419.1|4424.7|4418.7|0
1730367130000|2024-10-31 09:32:10|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4424.7|4418.7|0
1730367140000|2024-10-31 09:32:20|4425.2|4419.2|4425.6|4419.6|4425.6|4419.6|4425.2|4419.2|0
1730367210000|2024-10-31 09:33:30|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|1
1730367220000|2024-10-31 09:33:40|4425.1|4419.1|4424.6|4418.6|4425.1|4419.1|4424.6|4418.6|0
1730367240000|2024-10-31 09:34:00|4425.4|4419.4|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|1
1730367250000|2024-10-31 09:34:10|4425.4|4419.4|4424.6|4418.6|4425.4|4419.4|4424.6|4418.6|0
1730367270000|2024-10-31 09:34:30|4424.2|4418.2|4424.6|4418.6|4424.6|4418.6|4424.2|4418.2|1
1730367280000|2024-10-31 09:34:40|||||||||2
1730367290000|2024-10-31 09:34:50|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4425.6|4419.6|4
1730367350000|2024-10-31 09:35:50|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.1|4420.1|5
1730367360000|2024-10-31 09:36:00|4426.4|4420.4|4425.7|4419.7|4426.4|4420.4|4425.7|4419.7|1
1730367370000|2024-10-31 09:36:10|4426.1|4420.1|4431.2|4425.2|4431.7|4425.7|4426.1|4420.1|48
1730367380000|2024-10-31 09:36:20|4432.5|4426.5|4431.7|4425.7|4432.5|4426.5|4431.4|4425.4|10
1730367390000|2024-10-31 09:36:30|4431.4|4425.4|4431.9|4425.9|4431.9|4425.9|4431.4|4425.4|5
1730367400000|2024-10-31 09:36:40|4432.2|4426.2|4431.9|4425.9|4432.2|4426.2|4431.9|4425.9|0
1730367410000|2024-10-31 09:36:50|4431.7|4425.7|4431.4|4425.4|4431.7|4425.7|4431.4|4425.4|3
1730367420000|2024-10-31 09:37:00|4431.7|4425.7|4431.4|4425.4|4431.7|4425.7|4431.4|4425.4|0
1730367440000|2024-10-31 09:37:20|4431|4425|4431|4425|4431|4425|4431|4425|0
1730367450000|2024-10-31 09:37:30|4431.4|4425.4|4430.7|4424.7|4431.7|4425.7|4430.7|4424.7|0
1730367460000|2024-10-31 09:37:40|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|0
1730367470000|2024-10-31 09:37:50|4430.6|4424.6|4431.2|4425.2|4431.2|4425.2|4430.6|4424.6|8
1730367500000|2024-10-31 09:38:20|4431.4|4425.4|4431.4|4425.4|4431.7|4425.7|4431.4|4425.4|0
1730367510000|2024-10-31 09:38:30|4431.2|4425.2|4430.4|4424.4|4431.2|4425.2|4430.2|4424.2|1
1730367520000|2024-10-31 09:38:40|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.9|4423.9|0
1730367530000|2024-10-31 09:38:50|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4429.9|4423.9|0
1730367540000|2024-10-31 09:39:00|4430.4|4424.4|4431.9|4425.9|4432.2|4426.2|4430.4|4424.4|2
1730367550000|2024-10-31 09:39:10|4432.2|4426.2|4431.7|4425.7|4432.2|4426.2|4431.7|4425.7|1
1730367570000|2024-10-31 09:39:30|4431.9|4425.9|4432.7|4426.7|4432.7|4426.7|4431.9|4425.9|4
1730367580000|2024-10-31 09:39:40|4432.9|4426.9|4432.7|4426.7|4432.9|4426.9|4432.7|4426.7|0
1730367590000|2024-10-31 09:39:50|4432.4|4426.4|4431.7|4425.7|4432.4|4426.4|4431.7|4425.7|6
1730367600000|2024-10-31 09:40:00|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|4431.2|4425.2|0
1730367610000|2024-10-31 09:40:10|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|2
1730367620000|2024-10-31 09:40:20|4430.9|4424.9|4431.2|4425.2|4431.2|4425.2|4430.9|4424.9|0
1730367630000|2024-10-31 09:40:30|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|6
1730367650000|2024-10-31 09:40:50|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|0
1730367660000|2024-10-31 09:41:00|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|0
1730367710000|2024-10-31 09:41:50|4432.4|4426.4|4432.2|4426.2|4432.4|4426.4|4432.2|4426.2|0
1730367720000|2024-10-31 09:42:00|4431.9|4425.9|4432.7|4426.7|4432.7|4426.7|4431.9|4425.9|0
1730367730000|2024-10-31 09:42:10|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|0
1730367740000|2024-10-31 09:42:20|4431.9|4425.9|4431.7|4425.7|4431.9|4425.9|4431.2|4425.2|3
1730367750000|2024-10-31 09:42:30|4432.1|4426.1|4432.7|4426.7|4433.1|4427.1|4432.1|4426.1|0
1730367760000|2024-10-31 09:42:40|4433.1|4427.1|4433.2|4427.2|4433.2|4427.2|4433.1|4427.1|0
1730367770000|2024-10-31 09:42:50|4433.6|4427.6|4433.1|4427.1|4433.6|4427.6|4433.1|4427.1|1
1730367780000|2024-10-31 09:43:00|4432.7|4426.7|4434.1|4428.1|4434.1|4428.1|4432.7|4426.7|3
1730367790000|2024-10-31 09:43:10|4433.7|4427.7|4433.6|4427.6|4433.7|4427.7|4433.6|4427.6|0
1730367800000|2024-10-31 09:43:20|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|1
1730367810000|2024-10-31 09:43:30|4434.6|4428.6|4434.4|4428.4|4434.6|4428.6|4434.4|4428.4|9
1730367820000|2024-10-31 09:43:40|4434.1|4428.1|4433.4|4427.4|4434.1|4428.1|4433.4|4427.4|1
1730367830000|2024-10-31 09:43:50|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1730367870000|2024-10-31 09:44:30|4432.9|4426.9|4433.4|4427.4|4433.7|4427.7|4432.6|4426.6|1
1730367880000|2024-10-31 09:44:40|4433.7|4427.7|4433.1|4427.1|4433.7|4427.7|4433.1|4427.1|0
1730367890000|2024-10-31 09:44:50|4433.4|4427.4|4433.1|4427.1|4433.4|4427.4|4433.1|4427.1|0
1730367900000|2024-10-31 09:45:00|4433.7|4427.7|4433.7|4427.7|4434.1|4428.1|4433.1|4427.1|0
1730367910000|2024-10-31 09:45:10|4433.4|4427.4|4432.7|4426.7|4433.4|4427.4|4432.7|4426.7|0
1730367920000|2024-10-31 09:45:20|4433.1|4427.1|4432.7|4426.7|4433.1|4427.1|4432.7|4426.7|0
1730367930000|2024-10-31 09:45:30|4432.6|4426.6|4433.4|4427.4|4433.4|4427.4|4432.6|4426.6|0
1730367940000|2024-10-31 09:45:40|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1730367950000|2024-10-31 09:45:50|4429.6|4423.6|4430.6|4424.6|4430.6|4424.6|4429.6|4423.6|48
1730368020000|2024-10-31 09:47:00|4431.6|4425.6|4431.6|4425.6|4432.1|4426.1|4431.6|4425.6|5
1730368030000|2024-10-31 09:47:10|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|1
1730368040000|2024-10-31 09:47:20|4430.7|4424.7|4430.6|4424.6|4430.7|4424.7|4430.6|4424.6|0
1730368070000|2024-10-31 09:47:50|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|4430.1|4424.1|0
1730368080000|2024-10-31 09:48:00|4430.6|4424.6|4430.1|4424.1|4430.6|4424.6|4430.1|4424.1|0
1730368090000|2024-10-31 09:48:10|4430.6|4424.6|4430.2|4424.2|4430.6|4424.6|4430.2|4424.2|3
1730368100000|2024-10-31 09:48:20|4429.7|4423.7|4429.7|4423.7|4429.9|4423.9|4429.7|4423.7|3
1730368150000|2024-10-31 09:49:10|4429.6|4423.6|4428.9|4422.9|4429.6|4423.6|4428.9|4422.9|0
1730368160000|2024-10-31 09:49:20|4429.2|4423.2|4429.7|4423.7|4429.7|4423.7|4428.9|4422.9|7
1730368190000|2024-10-31 09:49:50|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|0
1730368200000|2024-10-31 09:50:00|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|1
1730368210000|2024-10-31 09:50:10|||||||||1
1730368220000|2024-10-31 09:50:20|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|3
1730368230000|2024-10-31 09:50:30|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1730368240000|2024-10-31 09:50:40|||||||||1
1730368250000|2024-10-31 09:50:50|4429.6|4423.6|4429.2|4423.2|4429.6|4423.6|4429.2|4423.2|0
1730368260000|2024-10-31 09:51:00|4428.9|4422.9|4429.4|4423.4|4429.9|4423.9|4428.9|4422.9|2
1730368270000|2024-10-31 09:51:10|4429.2|4423.2|4429.7|4423.7|4429.7|4423.7|4429.2|4423.2|0
1730368290000|2024-10-31 09:51:30|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|1
1730368300000|2024-10-31 09:51:40|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1730368320000|2024-10-31 09:52:00|4429.4|4423.4|4429.7|4423.7|4429.7|4423.7|4429.4|4423.4|1
1730368330000|2024-10-31 09:52:10|4430.4|4424.4|4430.1|4424.1|4430.7|4424.7|4429.7|4423.7|5
1730368340000|2024-10-31 09:52:20|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1730368350000|2024-10-31 09:52:30|4430.1|4424.1|4429.7|4423.7|4430.1|4424.1|4429.7|4423.7|0
1730368360000|2024-10-31 09:52:40|4429.6|4423.6|4429.7|4423.7|4429.7|4423.7|4429.6|4423.6|0
1730368370000|2024-10-31 09:52:50|4429.6|4423.6|4429.2|4423.2|4429.6|4423.6|4429.2|4423.2|0
1730368380000|2024-10-31 09:53:00|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|0
1730368390000|2024-10-31 09:53:10|||||||||1
1730368400000|2024-10-31 09:53:20|||||||||21
1730368410000|2024-10-31 09:53:30|||||||||2
1730368430000|2024-10-31 09:53:50|4429.2|4423.2|4429.9|4423.9|4429.9|4423.9|4428.9|4422.9|14
1730368440000|2024-10-31 09:54:00|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|0
1730368450000|2024-10-31 09:54:10|4429.7|4423.7|4431.2|4425.2|4431.7|4425.7|4429.7|4423.7|2
1730368460000|2024-10-31 09:54:20|4430.9|4424.9|4430.7|4424.7|4431.1|4425.1|4430.7|4424.7|2
1730368470000|2024-10-31 09:54:30|4430.9|4424.9|4430.7|4424.7|4430.9|4424.9|4430.2|4424.2|1
1730368480000|2024-10-31 09:54:40|||||||||1
1730368500000|2024-10-31 09:55:00|4431.1|4425.1|4431.6|4425.6|4431.7|4425.7|4431.1|4425.1|0
1730368510000|2024-10-31 09:55:10|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|1
1730368520000|2024-10-31 09:55:20|4432.1|4426.1|4431.7|4425.7|4432.1|4426.1|4431.7|4425.7|1
1730368540000|2024-10-31 09:55:40|4431.9|4425.9|4431.7|4425.7|4431.9|4425.9|4431.7|4425.7|0
1730368560000|2024-10-31 09:56:00|4431.9|4425.9|4432.2|4426.2|4432.2|4426.2|4431.9|4425.9|0
1730368570000|2024-10-31 09:56:10|4432.1|4426.1|4431.7|4425.7|4432.1|4426.1|4431.6|4425.6|1
1730368580000|2024-10-31 09:56:20|4432.1|4426.1|4431.7|4425.7|4432.1|4426.1|4431.7|4425.7|1
1730368590000|2024-10-31 09:56:30|4432.1|4426.1|4432.4|4426.4|4432.6|4426.6|4432.1|4426.1|1
1730368600000|2024-10-31 09:56:40|4432.1|4426.1|4431.1|4425.1|4432.1|4426.1|4431.1|4425.1|0
1730368630000|2024-10-31 09:57:10|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|0
1730368640000|2024-10-31 09:57:20|4430.9|4424.9|4431.1|4425.1|4431.1|4425.1|4430.9|4424.9|0
1730368650000|2024-10-31 09:57:30|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|0
1730368670000|2024-10-31 09:57:50|4430.6|4424.6|4429.6|4423.6|4430.6|4424.6|4429.6|4423.6|1
1730368680000|2024-10-31 09:58:00|4429.9|4423.9|4430.1|4424.1|4430.6|4424.6|4429.9|4423.9|2
1730368690000|2024-10-31 09:58:10|4429.7|4423.7|4430.2|4424.2|4430.2|4424.2|4429.7|4423.7|0
1730368700000|2024-10-31 09:58:20|4430.1|4424.1|4429.7|4423.7|4430.1|4424.1|4429.7|4423.7|0
1730368710000|2024-10-31 09:58:30|4429.9|4423.9|4430.1|4424.1|4430.2|4424.2|4429.9|4423.9|0
1730368720000|2024-10-31 09:58:40|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1730368750000|2024-10-31 09:59:10|4429.9|4423.9|4430.1|4424.1|4430.2|4424.2|4429.9|4423.9|1
1730368760000|2024-10-31 09:59:20|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1730368770000|2024-10-31 09:59:30|4430.2|4424.2|4430.6|4424.6|4430.6|4424.6|4430.2|4424.2|0
1730368780000|2024-10-31 09:59:40|4430.7|4424.7|4431.1|4425.1|4431.1|4425.1|4430.7|4424.7|0
1730368800000|2024-10-31 10:00:00|4431.2|4425.2|4430.2|4424.2|4431.4|4425.4|4430.2|4424.2|1
1730368810000|2024-10-31 10:00:10|4429.9|4423.9|4430.2|4424.2|4430.2|4424.2|4429.9|4423.9|2
1730368820000|2024-10-31 10:00:20|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4430.7|4424.7|1
1730368830000|2024-10-31 10:00:30|4430.7|4424.7|4431.7|4425.7|4431.7|4425.7|4430.7|4424.7|0
1730368840000|2024-10-31 10:00:40|4431.4|4425.4|4431.1|4425.1|4431.4|4425.4|4430.7|4424.7|0
1730368850000|2024-10-31 10:00:50|4431.2|4425.2|4431.1|4425.1|4431.6|4425.6|4430.7|4424.7|1
1730368860000|2024-10-31 10:01:00|4430.7|4424.7|4431.1|4425.1|4431.1|4425.1|4430.7|4424.7|0
1730368870000|2024-10-31 10:01:10|4431.2|4425.2|4431.1|4425.1|4431.7|4425.7|4431.1|4425.1|0
1730368880000|2024-10-31 10:01:20|4431.6|4425.6|4431.4|4425.4|4431.6|4425.6|4431.4|4425.4|0
1730368890000|2024-10-31 10:01:30|4431.1|4425.1|4431.2|4425.2|4431.2|4425.2|4430.9|4424.9|0
1730368900000|2024-10-31 10:01:40|4431.6|4425.6|4431.6|4425.6|4431.7|4425.7|4431.6|4425.6|0
1730368910000|2024-10-31 10:01:50|4431.1|4425.1|4430.7|4424.7|4431.7|4425.7|4430.7|4424.7|1
1730368930000|2024-10-31 10:02:10|4431.1|4425.1|4431.1|4425.1|4431.4|4425.4|4431.1|4425.1|0
1730368950000|2024-10-31 10:02:30|4431.2|4425.2|4430.4|4424.4|4431.6|4425.6|4429.9|4423.9|6
1730368990000|2024-10-31 10:03:10|4430.6|4424.6|4430.4|4424.4|4431.4|4425.4|4430.2|4424.2|2
1730369010000|2024-10-31 10:03:30|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|0
1730369070000|2024-10-31 10:04:30|4430.9|4424.9|4430.7|4424.7|4430.9|4424.9|4430.7|4424.7|0
1730369090000|2024-10-31 10:04:50|4430.6|4424.6|4429.9|4423.9|4430.7|4424.7|4429.9|4423.9|1
1730369100000|2024-10-31 10:05:00|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|2
1730369110000|2024-10-31 10:05:10|4430.6|4424.6|4430.7|4424.7|4430.9|4424.9|4430.6|4424.6|1
1730369140000|2024-10-31 10:05:40|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|4430.6|4424.6|0
1730369150000|2024-10-31 10:05:50|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1730369160000|2024-10-31 10:06:00|4430.7|4424.7|4430.2|4424.2|4430.7|4424.7|4430.2|4424.2|2
1730369170000|2024-10-31 10:06:10|4430.4|4424.4|4430.7|4424.7|4430.7|4424.7|4430.4|4424.4|0
1730369200000|2024-10-31 10:06:40|4430.9|4424.9|4429.9|4423.9|4430.9|4424.9|4429.9|4423.9|1
1730369220000|2024-10-31 10:07:00|||||||||1
1730369240000|2024-10-31 10:07:20|4430.2|4424.2|4429.9|4423.9|4430.7|4424.7|4429.9|4423.9|3
1730369250000|2024-10-31 10:07:30|4430.2|4424.2|4429.5|4423.5|4430.7|4424.7|4429.5|4423.5|1
1730369260000|2024-10-31 10:07:40|||||||||3
1730369280000|2024-10-31 10:08:00|4429.4|4423.4|4429.2|4423.2|4429.4|4423.4|4429.2|4423.2|0
1730369300000|2024-10-31 10:08:20|4429.5|4423.5|4430.6|4424.6|4430.6|4424.6|4429.5|4423.5|7
1730369310000|2024-10-31 10:08:30|4430.1|4424.1|4431.6|4425.6|4431.6|4425.6|4430.1|4424.1|2
1730369320000|2024-10-31 10:08:40|||||||||1
1730369340000|2024-10-31 10:09:00|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|4431.7|4425.7|0
1730369380000|2024-10-31 10:09:40|4431.6|4425.6|4431.7|4425.7|4431.9|4425.9|4431.6|4425.6|1
1730369390000|2024-10-31 10:09:50|4431.9|4425.9|4433.4|4427.4|4433.4|4427.4|4431.9|4425.9|3
1730369400000|2024-10-31 10:10:00|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1730369410000|2024-10-31 10:10:10|4433.6|4427.6|4433.4|4427.4|4433.6|4427.6|4433.1|4427.1|1
1730369420000|2024-10-31 10:10:20|4433.6|4427.6|4433.1|4427.1|4433.6|4427.6|4433.1|4427.1|0
1730369460000|2024-10-31 10:11:00|4433.4|4427.4|4434.4|4428.4|4434.6|4428.6|4433.4|4427.4|4
1730369470000|2024-10-31 10:11:10|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|7
1730369480000|2024-10-31 10:11:20|4432.6|4426.6|4430.7|4424.7|4432.6|4426.6|4430.7|4424.7|18
1730369510000|2024-10-31 10:11:50|4430.6|4424.6|4429.6|4423.6|4430.6|4424.6|4429.6|4423.6|7
1730369520000|2024-10-31 10:12:00|4430.4|4424.4|4430.6|4424.6|4430.6|4424.6|4430.4|4424.4|1
1730369530000|2024-10-31 10:12:10|4430.4|4424.4|4432.7|4426.7|4433.1|4427.1|4430.4|4424.4|7
1730369560000|2024-10-31 10:12:40|4433|4427|4433.7|4427.7|4433.7|4427.7|4433|4427|1
1730369600000|2024-10-31 10:13:20|4434.6|4428.6|4434.2|4428.2|4434.6|4428.6|4434.1|4428.1|1
1730369610000|2024-10-31 10:13:30|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|0
1730369620000|2024-10-31 10:13:40|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.1|4429.1|5
1730369640000|2024-10-31 10:14:00|4435.1|4429.1|4435.1|4429.1|4435.4|4429.4|4435.1|4429.1|1
1730369650000|2024-10-31 10:14:10|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|2
1730369660000|2024-10-31 10:14:20|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|1
1730369680000|2024-10-31 10:14:40|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|0
1730369690000|2024-10-31 10:14:50|4434.6|4428.6|4435.2|4429.2|4435.2|4429.2|4434.6|4428.6|3
1730369700000|2024-10-31 10:15:00|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.2|4429.2|0
1730369720000|2024-10-31 10:15:20|4435.7|4429.7|4437.2|4431.2|4437.9|4431.9|4434.9|4428.9|54
1730369730000|2024-10-31 10:15:30|4436.4|4430.4|4437.9|4431.9|4437.9|4431.9|4436.4|4430.4|1
1730369740000|2024-10-31 10:15:40|4437.7|4431.7|4437.9|4431.9|4437.9|4431.9|4437.7|4431.7|1
1730369760000|2024-10-31 10:16:00|4437.6|4431.6|4437.2|4431.2|4437.6|4431.6|4437.1|4431.1|2
1730369770000|2024-10-31 10:16:10|4437.1|4431.1|4437.2|4431.2|4437.2|4431.2|4436.7|4430.7|0
1730369780000|2024-10-31 10:16:20|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|0
1730369800000|2024-10-31 10:16:40|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|0
1730369820000|2024-10-31 10:17:00|4436.2|4430.2|4436.7|4430.7|4436.7|4430.7|4436.2|4430.2|14
1730369840000|2024-10-31 10:17:20|4436.9|4430.9|4436.1|4430.1|4436.9|4430.9|4436.1|4430.1|43
1730369850000|2024-10-31 10:17:30|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|4436.2|4430.2|0
1730369860000|2024-10-31 10:17:40|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|0
1730369880000|2024-10-31 10:18:00|4436.2|4430.2|4436.1|4430.1|4436.2|4430.2|4436.1|4430.1|1
1730369900000|2024-10-31 10:18:20|4435.9|4429.9|4434.7|4428.7|4435.9|4429.9|4434.6|4428.6|7
1730369910000|2024-10-31 10:18:30|4434.6|4428.6|4435.2|4429.2|4435.2|4429.2|4434.6|4428.6|0
1730369920000|2024-10-31 10:18:40|4435.6|4429.6|4436.7|4430.7|4436.7|4430.7|4435.6|4429.6|13
1730369930000|2024-10-31 10:18:50|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|1
1730369940000|2024-10-31 10:19:00|4437.2|4431.2|4437.2|4431.2|4437.2|4431.2|4436.9|4430.9|9
1730369950000|2024-10-31 10:19:10|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|1
1730369970000|2024-10-31 10:19:30|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.4|4431.4|2
1730369990000|2024-10-31 10:19:50|4436.9|4430.9|4436.7|4430.7|4437.1|4431.1|4436.4|4430.4|3
1730370000000|2024-10-31 10:20:00|4436.4|4430.4|4437.4|4431.4|4437.4|4431.4|4436.4|4430.4|1
1730370010000|2024-10-31 10:20:10|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|0
1730370020000|2024-10-31 10:20:20|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|1
1730370030000|2024-10-31 10:20:30|4437.9|4431.9|4437.7|4431.7|4438|4432|4437.7|4431.7|0
1730370040000|2024-10-31 10:20:40|4438|4432|4438|4432|4438|4432|4438|4432|0
1730370050000|2024-10-31 10:20:50|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.4|4431.4|0
1730370060000|2024-10-31 10:21:00|4438|4432|4437.7|4431.7|4438|4432|4437.7|4431.7|0
1730370070000|2024-10-31 10:21:10|4438|4432|4437.7|4431.7|4438|4432|4437.7|4431.7|0
1730370080000|2024-10-31 10:21:20|4437.9|4431.9|4438.4|4432.4|4438.4|4432.4|4437.9|4431.9|0
1730370100000|2024-10-31 10:21:40|4438.7|4432.7|4440.4|4434.4|4441.5|4435.5|4438.7|4432.7|16
1730370110000|2024-10-31 10:21:50|4439.9|4433.9|4441.5|4435.5|4441.5|4435.5|4439.9|4433.9|32
1730370120000|2024-10-31 10:22:00|4441.1|4435.1|4441|4435|4441.4|4435.4|4441|4435|3
1730370130000|2024-10-31 10:22:10|4440.9|4434.9|4440.5|4434.5|4440.9|4434.9|4440.5|4434.5|0
1730370150000|2024-10-31 10:22:30|4440.4|4434.4|4440.9|4434.9|4440.9|4434.9|4439.9|4433.9|3
1730370160000|2024-10-31 10:22:40|4440.7|4434.7|4440.9|4434.9|4440.9|4434.9|4440.4|4434.4|1
1730370170000|2024-10-31 10:22:50|4440.7|4434.7|4440.9|4434.9|4440.9|4434.9|4440.7|4434.7|4
1730370180000|2024-10-31 10:23:00|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|2
1730370190000|2024-10-31 10:23:10|4441|4435|4441|4435|4441.4|4435.4|4441|4435|0
1730370200000|2024-10-31 10:23:20|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|0
1730370210000|2024-10-31 10:23:30|4440.9|4434.9|4440.7|4434.7|4440.9|4434.9|4440.7|4434.7|0
1730370220000|2024-10-31 10:23:40|4440.4|4434.4|4440.9|4434.9|4440.9|4434.9|4440.4|4434.4|0
1730370230000|2024-10-31 10:23:50|4440.5|4434.5|4440.9|4434.9|4440.9|4434.9|4440.5|4434.5|0
1730370250000|2024-10-31 10:24:10|4441.2|4435.2|4441.7|4435.7|4441.9|4435.9|4441.2|4435.2|5
1730370260000|2024-10-31 10:24:20|4441.4|4435.4|4440.7|4434.7|4441.4|4435.4|4440.7|4434.7|0
1730370280000|2024-10-31 10:24:40|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|0
1730370290000|2024-10-31 10:24:50|4441|4435|4441|4435|4441|4435|4441|4435|3
1730370300000|2024-10-31 10:25:00|4440.9|4434.9|4439.9|4433.9|4440.9|4434.9|4439.9|4433.9|3
1730370310000|2024-10-31 10:25:10|4438.6|4432.6|4438.4|4432.4|4438.6|4432.6|4438.4|4432.4|3
1730370320000|2024-10-31 10:25:20|4440|4434|4440.4|4434.4|4440.4|4434.4|4440|4434|1
1730370330000|2024-10-31 10:25:30|4440|4434|4440|4434|4440.4|4434.4|4439.9|4433.9|18
1730370340000|2024-10-31 10:25:40|4439.9|4433.9|4440|4434|4440|4434|4439.9|4433.9|0
1730370350000|2024-10-31 10:25:50|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|0
1730370360000|2024-10-31 10:26:00|4438.8|4432.8|4440|4434|4440|4434|4438.8|4432.8|0
1730370380000|2024-10-31 10:26:20|4439.7|4433.7|4439|4433|4439.7|4433.7|4439|4433|3
1730370390000|2024-10-31 10:26:30|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1730370400000|2024-10-31 10:26:40|4438.5|4432.5|4438.9|4432.9|4439|4433|4438.5|4432.5|0
1730370410000|2024-10-31 10:26:50|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1730370420000|2024-10-31 10:27:00|4439.1|4433.1|4437|4431|4439.1|4433.1|4436.6|4430.6|4
1730370430000|2024-10-31 10:27:10|4437.4|4431.4|4437|4431|4437.4|4431.4|4437|4431|0
1730370450000|2024-10-31 10:27:30|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|0
1730370460000|2024-10-31 10:27:40|4437|4431|4438.4|4432.4|4438.4|4432.4|4436.9|4430.9|2
1730370470000|2024-10-31 10:27:50|4438|4432|4438.4|4432.4|4438.7|4432.7|4438|4432|1
1730370480000|2024-10-31 10:28:00|4438.7|4432.7|4438.4|4432.4|4438.7|4432.7|4438.4|4432.4|4
1730370490000|2024-10-31 10:28:10|4436.9|4430.9|4436.9|4430.9|4437.7|4431.7|4436.9|4430.9|22
1730370500000|2024-10-31 10:28:20|4437|4431|4437.4|4431.4|4437.4|4431.4|4436.9|4430.9|1
1730370510000|2024-10-31 10:28:30|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|4437.7|4431.7|0
1730370520000|2024-10-31 10:28:40|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|4437.9|4431.9|0
1730370530000|2024-10-31 10:28:50|4438.2|4432.2|4438.7|4432.7|4438.9|4432.9|4438.2|4432.2|3
1730370540000|2024-10-31 10:29:00|4441|4435|4442.9|4436.9|4442.9|4436.9|4440.9|4434.9|39
1730370550000|2024-10-31 10:29:10|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4442.9|4436.9|27
1730370560000|2024-10-31 10:29:20|4443.1|4437.1|4441.2|4435.2|4443.1|4437.1|4441|4435|14
1730370570000|2024-10-31 10:29:30|4442|4436|4442|4436|4442|4436|4441.9|4435.9|1
1730370580000|2024-10-31 10:29:40|4441.9|4435.9|4441.7|4435.7|4441.9|4435.9|4441|4435|1
1730370590000|2024-10-31 10:29:50|4441.4|4435.4|4444|4438|4445.1|4439.1|4440.9|4434.9|34
1730370600000|2024-10-31 10:30:00|4443.4|4437.4|4441.7|4435.7|4443.4|4437.4|4441.7|4435.7|2
1730370610000|2024-10-31 10:30:10|4441.5|4435.5|4441.4|4435.4|4442.4|4436.4|4441.4|4435.4|2
1730370630000|2024-10-31 10:30:30|4441.5|4435.5|4440.4|4434.4|4441.5|4435.5|4440.4|4434.4|5
1730370640000|2024-10-31 10:30:40|4439.7|4433.7|4439.2|4433.2|4439.7|4433.7|4439.2|4433.2|0
1730370650000|2024-10-31 10:30:50|4438.7|4432.7|4437.7|4431.7|4438.9|4432.9|4437.7|4431.7|0
1730370660000|2024-10-31 10:31:00|4437.4|4431.4|4436.9|4430.9|4437.4|4431.4|4436.9|4430.9|0
1730370720000|2024-10-31 10:32:00|4436.5|4430.5|4436.9|4430.9|4437.1|4431.1|4436.5|4430.5|7
1730370730000|2024-10-31 10:32:10|4437|4431|4437|4431|4437|4431|4437|4431|1
1730370740000|2024-10-31 10:32:20|4437.4|4431.4|4437|4431|4437.4|4431.4|4437|4431|0
1730370750000|2024-10-31 10:32:30|4436.9|4430.9|4437.9|4431.9|4437.9|4431.9|4436.5|4430.5|2
1730370760000|2024-10-31 10:32:40|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|3
1730370770000|2024-10-31 10:32:50|4436.9|4430.9|4436.5|4430.5|4437.4|4431.4|4436.1|4430.1|16
1730370780000|2024-10-31 10:33:00|4436.6|4430.6|4436.5|4430.5|4437.5|4431.5|4436.5|4430.5|0
1730370790000|2024-10-31 10:33:10|4436.1|4430.1|4435|4429|4436.5|4430.5|4434.4|4428.4|18
1730370800000|2024-10-31 10:33:20|4434.3|4428.3|4435.5|4429.5|4435.5|4429.5|4434|4428|5
1730370810000|2024-10-31 10:33:30|4435.9|4429.9|4437|4431|4437|4431|4435.6|4429.6|21
1730370820000|2024-10-31 10:33:40|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|0
1730370830000|2024-10-31 10:33:50|4436.1|4430.1|4437|4431|4437|4431|4436.1|4430.1|1
1730370840000|2024-10-31 10:34:00|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.1|4429.1|9
1730370850000|2024-10-31 10:34:10|4435.5|4429.5|4435.9|4429.9|4435.9|4429.9|4435.5|4429.5|21
1730370860000|2024-10-31 10:34:20|||||||||8
1730370870000|2024-10-31 10:34:30|||||||||5
1730370880000|2024-10-31 10:34:40|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1730370890000|2024-10-31 10:34:50|4435.1|4429.1|4435|4429|4435.5|4429.5|4434.6|4428.6|5
1730370900000|2024-10-31 10:35:00|4434.9|4428.9|4433.5|4427.5|4435|4429|4433.5|4427.5|1
1730370910000|2024-10-31 10:35:10|4433.1|4427.1|4433.5|4427.5|4433.5|4427.5|4433.1|4427.1|2
1730370920000|2024-10-31 10:35:20|4433.1|4427.1|4433.5|4427.5|4433.5|4427.5|4433.1|4427.1|0
1730370940000|2024-10-31 10:35:40|4433.9|4427.9|4432.9|4426.9|4434|4428|4432.9|4426.9|5
1730370950000|2024-10-31 10:35:50|4433.9|4427.9|4432|4426|4433.9|4427.9|4432|4426|1
1730370960000|2024-10-31 10:36:00|4432.1|4426.1|4432.9|4426.9|4433|4427|4432.1|4426.1|0
1730370970000|2024-10-31 10:36:10|4432.7|4426.7|4432.4|4426.4|4432.7|4426.7|4432.4|4426.4|0
1730370980000|2024-10-31 10:36:20|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|16
1730370990000|2024-10-31 10:36:30|4431.5|4425.5|4431.6|4425.6|4431.6|4425.6|4431.3|4425.3|0
1730371000000|2024-10-31 10:36:40|4432.6|4426.6|4432.1|4426.1|4432.6|4426.6|4432.1|4426.1|0
1730371010000|2024-10-31 10:36:50|4430.9|4424.9|4430.5|4424.5|4430.9|4424.9|4430|4424|3
1730371020000|2024-10-31 10:37:00|4430.6|4424.6|4431|4425|4431.5|4425.5|4430.6|4424.6|2
1730371030000|2024-10-31 10:37:10|4430.6|4424.6|4431|4425|4431|4425|4430.6|4424.6|0
1730371040000|2024-10-31 10:37:20|4431.1|4425.1|4433|4427|4433|4427|4431.1|4425.1|12
1730371060000|2024-10-31 10:37:40|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|4432.6|4426.6|0
1730371080000|2024-10-31 10:38:00|4433|4427|4433.5|4427.5|4433.5|4427.5|4433|4427|0
1730371090000|2024-10-31 10:38:10|4433.1|4427.1|4432|4426|4433.1|4427.1|4432|4426|2
1730371100000|2024-10-31 10:38:20|4431.6|4425.6|4431.1|4425.1|4431.6|4425.6|4431.1|4425.1|0
1730371110000|2024-10-31 10:38:30|4431.5|4425.5|4431.1|4425.1|4431.5|4425.5|4431.1|4425.1|0
1730371130000|2024-10-31 10:38:50|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|0
1730371140000|2024-10-31 10:39:00|4431.1|4425.1|4431.5|4425.5|4431.5|4425.5|4431.1|4425.1|0
1730371150000|2024-10-31 10:39:10|4432|4426|4432|4426|4432|4426|4432|4426|1
1730371170000|2024-10-31 10:39:30|4431.5|4425.5|4431.1|4425.1|4431.5|4425.5|4431.1|4425.1|0
1730371190000|2024-10-31 10:39:50|4431.6|4425.6|4432|4426|4432|4426|4431.6|4425.6|2
1730371200000|2024-10-31 10:40:00|4432.1|4426.1|4432|4426|4432.1|4426.1|4432|4426|0
1730371210000|2024-10-31 10:40:10|4432.1|4426.1|4433.6|4427.6|4433.6|4427.6|4432.1|4426.1|2
1730371220000|2024-10-31 10:40:20|4434|4428|4433.1|4427.1|4434|4428|4433.1|4427.1|0
1730371230000|2024-10-31 10:40:30|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1730371250000|2024-10-31 10:40:50|||||||||1
1730371280000|2024-10-31 10:41:20|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|0
1730371290000|2024-10-31 10:41:30|4434.1|4428.1|4434|4428|4434.1|4428.1|4434|4428|4
1730371300000|2024-10-31 10:41:40|4434.1|4428.1|4434.9|4428.9|4434.9|4428.9|4434.1|4428.1|0
1730371320000|2024-10-31 10:42:00|4434.5|4428.5|4433.6|4427.6|4434.5|4428.5|4433.5|4427.5|4
1730371330000|2024-10-31 10:42:10|4434|4428|4434|4428|4434.5|4428.5|4434|4428|0
1730371340000|2024-10-31 10:42:20|4434.5|4428.5|4434.9|4428.9|4434.9|4428.9|4434.4|4428.4|1
1730371360000|2024-10-31 10:42:40|4434.4|4428.4|4434|4428|4434.4|4428.4|4434|4428|1
1730371370000|2024-10-31 10:42:50|4434.4|4428.4|4434|4428|4434.4|4428.4|4433.6|4427.6|1
1730371380000|2024-10-31 10:43:00|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|4433.9|4427.9|0
1730371400000|2024-10-31 10:43:20|4433.4|4427.4|4433.9|4427.9|4433.9|4427.9|4433.4|4427.4|0
1730371420000|2024-10-31 10:43:40|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|4433.4|4427.4|0
1730371430000|2024-10-31 10:43:50|4433|4427|4433|4427|4433|4427|4433|4427|0
1730371440000|2024-10-31 10:44:00|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|0
1730371450000|2024-10-31 10:44:10|4432.5|4426.5|4432.9|4426.9|4432.9|4426.9|4432.4|4426.4|0
1730371460000|2024-10-31 10:44:20|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|0
1730371470000|2024-10-31 10:44:30|4432|4426|4432|4426|4432|4426|4432|4426|0
1730371480000|2024-10-31 10:44:40|4431.9|4425.9|4431.5|4425.5|4432|4426|4431.5|4425.5|1
1730371490000|2024-10-31 10:44:50|4431.9|4425.9|4432|4426|4432|4426|4431.9|4425.9|1
1730371500000|2024-10-31 10:45:00|4432.4|4426.4|4432|4426|4432.4|4426.4|4431.9|4425.9|1
1730371510000|2024-10-31 10:45:10|4432.4|4426.4|4432.4|4426.4|4432.5|4426.5|4432.4|4426.4|0
1730371530000|2024-10-31 10:45:30|4432|4426|4432|4426|4432|4426|4432|4426|0
1730371550000|2024-10-31 10:45:50|4432.4|4426.4|4432.5|4426.5|4432.5|4426.5|4432.4|4426.4|0
1730371560000|2024-10-31 10:46:00|4432.9|4426.9|4432.9|4426.9|4432.9|4426.9|4432.5|4426.5|0
1730371570000|2024-10-31 10:46:10|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|0
1730371590000|2024-10-31 10:46:30|4432.9|4426.9|4432|4426|4432.9|4426.9|4432|4426|1
1730371600000|2024-10-31 10:46:40|4431.9|4425.9|4432|4426|4432.4|4426.4|4431.9|4425.9|1
1730371620000|2024-10-31 10:47:00|4432.1|4426.1|4432.4|4426.4|4432.4|4426.4|4432.1|4426.1|0
1730371630000|2024-10-31 10:47:10|4432|4426|4432|4426|4432|4426|4432|4426|0
1730371640000|2024-10-31 10:47:20|4434|4428|4434|4428|4434|4428|4434|4428|3
1730371650000|2024-10-31 10:47:30|4434.1|4428.1|4435|4429|4435|4429|4434.1|4428.1|1
1730371670000|2024-10-31 10:47:50|4434.6|4428.6|4435|4429|4435.1|4429.1|4434.6|4428.6|0
1730371680000|2024-10-31 10:48:00|4434.6|4428.6|4435.1|4429.1|4435.1|4429.1|4434.6|4428.6|0
1730371700000|2024-10-31 10:48:20|4434.6|4428.6|4434.6|4428.6|4434.6|4428.6|4434.3|4428.3|8
1730371710000|2024-10-31 10:48:30|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|33
1730371730000|2024-10-31 10:48:50|4434.6|4428.6|4438|4432|4438|4432|4434.6|4428.6|12
1730371750000|2024-10-31 10:49:10|4438.1|4432.1|4438|4432|4438.1|4432.1|4438|4432|2
1730371770000|2024-10-31 10:49:30|4437.1|4431.1|4438.1|4432.1|4438.1|4432.1|4437.1|4431.1|3
1730371780000|2024-10-31 10:49:40|4438.5|4432.5|4438.9|4432.9|4438.9|4432.9|4438.5|4432.5|0
1730371790000|2024-10-31 10:49:50|4438.6|4432.6|4439|4433|4439|4433|4438.6|4432.6|2
1730371800000|2024-10-31 10:50:00|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|0
1730371810000|2024-10-31 10:50:10|4439.5|4433.5|4439|4433|4440.1|4434.1|4439|4433|4
1730371820000|2024-10-31 10:50:20|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4438.1|4432.1|0
1730371830000|2024-10-31 10:50:30|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1730371840000|2024-10-31 10:50:40|4439.5|4433.5|4437.1|4431.1|4439.5|4433.5|4437.1|4431.1|2
1730371850000|2024-10-31 10:50:50|4436|4430|4436|4430|4436.1|4430.1|4436|4430|2
1730371880000|2024-10-31 10:51:20|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|0
1730371890000|2024-10-31 10:51:30|4435|4429|4435|4429|4435|4429|4435|4429|1
1730371900000|2024-10-31 10:51:40|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|0
1730371920000|2024-10-31 10:52:00|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|1
1730371930000|2024-10-31 10:52:10|||||||||1
1730371940000|2024-10-31 10:52:20|4433.6|4427.6|4433.1|4427.1|4433.6|4427.6|4433.1|4427.1|0
1730371960000|2024-10-31 10:52:40|4433.5|4427.5|4433.1|4427.1|4433.5|4427.5|4433.1|4427.1|3
1730371970000|2024-10-31 10:52:50|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1730371980000|2024-10-31 10:53:00|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1730371990000|2024-10-31 10:53:10|||||||||28
1730372000000|2024-10-31 10:53:20|||||||||5
1730372010000|2024-10-31 10:53:30|||||||||1
1730372020000|2024-10-31 10:53:40|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1730372030000|2024-10-31 10:53:50|4433.1|4427.1|4431.1|4425.1|4433.1|4427.1|4431.1|4425.1|58
1730372040000|2024-10-31 10:54:00|4431.5|4425.5|4432|4426|4432|4426|4431.5|4425.5|7
1730372050000|2024-10-31 10:54:10|4432.1|4426.1|4430.9|4424.9|4432.1|4426.1|4430.9|4424.9|13
1730372070000|2024-10-31 10:54:30|4431|4425|4425.1|4419.1|4431|4425|4425|4419|12
1730372080000|2024-10-31 10:54:40|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|19
1730372090000|2024-10-31 10:54:50|4425.2|4419.2|4425.4|4419.4|4425.4|4419.4|4425.2|4419.2|2
1730372100000|2024-10-31 10:55:00|4425.8|4419.8|4426.4|4420.4|4426.4|4420.4|4425.8|4419.8|1
1730372120000|2024-10-31 10:55:20|4426.2|4420.2|4426|4420|4426.4|4420.4|4425.9|4419.9|0
1730372130000|2024-10-31 10:55:30|4426.4|4420.4|4427|4421|4427.4|4421.4|4426.4|4420.4|10
1730372140000|2024-10-31 10:55:40|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|0
1730372150000|2024-10-31 10:55:50|4427|4421|4427|4421|4427.5|4421.5|4426.9|4420.9|3
1730372160000|2024-10-31 10:56:00|4427.4|4421.4|4427|4421|4427.5|4421.5|4427|4421|0
1730372170000|2024-10-31 10:56:10|4426.9|4420.9|4427.9|4421.9|4427.9|4421.9|4426.9|4420.9|10
1730372200000|2024-10-31 10:56:40|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|4427.5|4421.5|2
1730372210000|2024-10-31 10:56:50|4425.9|4419.9|4425.4|4419.4|4425.9|4419.9|4425.4|4419.4|2
1730372220000|2024-10-31 10:57:00|4425.7|4419.7|4424.9|4418.9|4425.9|4419.9|4424.9|4418.9|1
1730372230000|2024-10-31 10:57:10|4425|4419|4424.9|4418.9|4425|4419|4424.9|4418.9|0
1730372240000|2024-10-31 10:57:20|4423.2|4417.2|4422.7|4416.7|4423.2|4417.2|4422.7|4416.7|26
1730372260000|2024-10-31 10:57:40|4422.9|4416.9|4422.4|4416.4|4422.9|4416.9|4421.5|4415.5|4
1730372270000|2024-10-31 10:57:50|4421.6|4415.6|4419.7|4413.7|4421.6|4415.6|4419.1|4413.1|7
1730372280000|2024-10-31 10:58:00|4421.1|4415.1|4420.4|4414.4|4421.1|4415.1|4420.4|4414.4|10
1730372290000|2024-10-31 10:58:10|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|5
1730372300000|2024-10-31 10:58:20|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1730372310000|2024-10-31 10:58:30|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|1
1730372320000|2024-10-31 10:58:40|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|4420.2|4414.2|1
1730372340000|2024-10-31 10:59:00|4420.6|4414.6|4420.7|4414.7|4421.1|4415.1|4420.6|4414.6|0
1730372360000|2024-10-31 10:59:20|4420.6|4414.6|4420.4|4414.4|4420.6|4414.6|4419.9|4413.9|2
1730372370000|2024-10-31 10:59:30|4420.6|4414.6|4420.7|4414.7|4420.7|4414.7|4420.6|4414.6|0
1730372380000|2024-10-31 10:59:40|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|0
1730372390000|2024-10-31 10:59:50|4421.2|4415.2|4420.7|4414.7|4421.6|4415.6|4420.7|4414.7|2
1730372400000|2024-10-31 11:00:00|4421.1|4415.1|4422.2|4416.2|4423.9|4417.9|4421.1|4415.1|13
1730372410000|2024-10-31 11:00:10|4421.9|4415.9|4423.1|4417.1|4424.1|4418.1|4421.9|4415.9|9
1730372420000|2024-10-31 11:00:20|4423.4|4417.4|4423.1|4417.1|4423.4|4417.4|4423.1|4417.1|0
1730372430000|2024-10-31 11:00:30|4422.9|4416.9|4423.1|4417.1|4423.4|4417.4|4422.9|4416.9|1
1730372440000|2024-10-31 11:00:40|4423.4|4417.4|4424.2|4418.2|4424.2|4418.2|4423.4|4417.4|3
1730372450000|2024-10-31 11:00:50|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|3
1730372460000|2024-10-31 11:01:00|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.2|4418.2|0
1730372470000|2024-10-31 11:01:10|4424.9|4418.9|4426.7|4420.7|4426.7|4420.7|4424.9|4418.9|3
1730372480000|2024-10-31 11:01:20|4426.6|4420.6|4426.2|4420.2|4426.7|4420.7|4426.2|4420.2|1
1730372490000|2024-10-31 11:01:30|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|4426.6|4420.6|1
1730372500000|2024-10-31 11:01:40|4426.7|4420.7|4426.2|4420.2|4426.7|4420.7|4426.2|4420.2|1
1730372510000|2024-10-31 11:01:50|4426.6|4420.6|4427.7|4421.7|4427.7|4421.7|4426.6|4420.6|3
1730372520000|2024-10-31 11:02:00|4427.6|4421.6|4427.2|4421.2|4427.7|4421.7|4427.2|4421.2|1
1730372530000|2024-10-31 11:02:10|4427.6|4421.6|4428.2|4422.2|4428.2|4422.2|4427.6|4421.6|1
1730372540000|2024-10-31 11:02:20|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|4428.6|4422.6|0
1730372560000|2024-10-31 11:02:40|||||||||3
1730372570000|2024-10-31 11:02:50|4430.6|4424.6|4431.1|4425.1|4431.1|4425.1|4430.6|4424.6|45
1730372580000|2024-10-31 11:03:00|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|0
1730372600000|2024-10-31 11:03:20|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|4431.1|4425.1|0
1730372610000|2024-10-31 11:03:30|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|4430.7|4424.7|0
1730372620000|2024-10-31 11:03:40|4431.1|4425.1|4430.7|4424.7|4431.1|4425.1|4430.7|4424.7|0
1730372640000|2024-10-31 11:04:00|4430.2|4424.2|4430.2|4424.2|4430.4|4424.4|4430.2|4424.2|0
1730372650000|2024-10-31 11:04:10|4430.4|4424.4|4430.7|4424.7|4430.7|4424.7|4430.2|4424.2|0
1730372660000|2024-10-31 11:04:20|4431.2|4425.2|4431.2|4425.2|4431.4|4425.4|4430.9|4424.9|2
1730372670000|2024-10-31 11:04:30|4430.9|4424.9|4431.4|4425.4|4431.4|4425.4|4430.9|4424.9|1
1730372680000|2024-10-31 11:04:40|4431.2|4425.2|4432.7|4426.7|4433.1|4427.1|4430.9|4424.9|13
1730372700000|2024-10-31 11:05:00|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|4433.2|4427.2|0
1730372710000|2024-10-31 11:05:10|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|3
1730372720000|2024-10-31 11:05:20|4433.9|4427.9|4434.2|4428.2|4434.6|4428.6|4433.9|4427.9|2
1730372730000|2024-10-31 11:05:30|||||||||5
1730372740000|2024-10-31 11:05:40|4434.6|4428.6|4435.6|4429.6|4435.6|4429.6|4434.6|4428.6|1
1730372760000|2024-10-31 11:06:00|4435.2|4429.2|4434.9|4428.9|4435.2|4429.2|4434.9|4428.9|2
1730372770000|2024-10-31 11:06:10|4434.6|4428.6|4433.7|4427.7|4434.6|4428.6|4433.7|4427.7|4
1730372780000|2024-10-31 11:06:20|4435.1|4429.1|4434.6|4428.6|4435.1|4429.1|4434.1|4428.1|4
1730372800000|2024-10-31 11:06:40|||||||||1
1730372810000|2024-10-31 11:06:50|||||||||1
1730372820000|2024-10-31 11:07:00|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.4|4429.4|2
1730372830000|2024-10-31 11:07:10|4434.7|4428.7|4434.2|4428.2|4434.7|4428.7|4434.2|4428.2|1
1730372840000|2024-10-31 11:07:20|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|4434.1|4428.1|0
1730372850000|2024-10-31 11:07:30|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|0
1730372870000|2024-10-31 11:07:50|4433.1|4427.1|4434.7|4428.7|4434.7|4428.7|4433.1|4427.1|1
1730372880000|2024-10-31 11:08:00|4435|4429|4435.4|4429.4|4435.4|4429.4|4435|4429|1
1730372890000|2024-10-31 11:08:10|4435.7|4429.7|4436.4|4430.4|4436.4|4430.4|4435.7|4429.7|0
1730372900000|2024-10-31 11:08:20|4436.2|4430.2|4435.7|4429.7|4436.4|4430.4|4435.7|4429.7|0
1730372910000|2024-10-31 11:08:30|4435.4|4429.4|4435.7|4429.7|4435.7|4429.7|4435.4|4429.4|0
1730372920000|2024-10-31 11:08:40|4435.2|4429.2|4434.7|4428.7|4435.2|4429.2|4434.7|4428.7|0
1730372950000|2024-10-31 11:09:10|4434.2|4428.2|4432.4|4426.4|4434.2|4428.2|4432.4|4426.4|2
1730372960000|2024-10-31 11:09:20|4432.2|4426.2|4432.6|4426.6|4432.6|4426.6|4432.1|4426.1|0
1730372970000|2024-10-31 11:09:30|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.2|4426.2|2
1730372980000|2024-10-31 11:09:40|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1730372990000|2024-10-31 11:09:50|4433.2|4427.2|4433.7|4427.7|4433.7|4427.7|4433.2|4427.2|1
1730373010000|2024-10-31 11:10:10|4433.9|4427.9|4434.2|4428.2|4434.2|4428.2|4433.7|4427.7|0
1730373020000|2024-10-31 11:10:20|4433.9|4427.9|4434.4|4428.4|4434.7|4428.7|4433.9|4427.9|2
1730373030000|2024-10-31 11:10:30|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|0
1730373040000|2024-10-31 11:10:40|4434.4|4428.4|4434.1|4428.1|4434.4|4428.4|4433.7|4427.7|3
1730373050000|2024-10-31 11:10:50|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|0
1730373060000|2024-10-31 11:11:00|4433.4|4427.4|4432.7|4426.7|4433.4|4427.4|4432.7|4426.7|1
1730373070000|2024-10-31 11:11:10|4432.4|4426.4|4432.7|4426.7|4432.7|4426.7|4432.4|4426.4|0
1730373080000|2024-10-31 11:11:20|4432.4|4426.4|4432.7|4426.7|4432.7|4426.7|4432.4|4426.4|0
1730373100000|2024-10-31 11:11:40|4432.4|4426.4|4432.9|4426.9|4432.9|4426.9|4432.4|4426.4|0
1730373110000|2024-10-31 11:11:50|4433.2|4427.2|4433.2|4427.2|4433.6|4427.6|4433.2|4427.2|0
1730373120000|2024-10-31 11:12:00|4433.4|4427.4|4432.1|4426.1|4433.4|4427.4|4432.1|4426.1|4
1730373130000|2024-10-31 11:12:10|4431.4|4425.4|4431.9|4425.9|4431.9|4425.9|4431.2|4425.2|0
1730373140000|2024-10-31 11:12:20|4432|4426|4432.4|4426.4|4432.4|4426.4|4431.9|4425.9|0
1730373150000|2024-10-31 11:12:30|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|0
1730373170000|2024-10-31 11:12:50|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|0
1730373190000|2024-10-31 11:13:10|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.4|4426.4|0
1730373200000|2024-10-31 11:13:20|4432.2|4426.2|4431.7|4425.7|4432.4|4426.4|4431.7|4425.7|1
1730373210000|2024-10-31 11:13:30|4431.4|4425.4|4431.7|4425.7|4431.7|4425.7|4431.4|4425.4|0
1730373220000|2024-10-31 11:13:40|4431.9|4425.9|4431.7|4425.7|4431.9|4425.9|4431.7|4425.7|1
1730373240000|2024-10-31 11:14:00|4432.2|4426.2|4431.6|4425.6|4432.2|4426.2|4430.7|4424.7|5
1730373250000|2024-10-31 11:14:10|4432.2|4426.2|4432.7|4426.7|4432.7|4426.7|4432.2|4426.2|2
1730373260000|2024-10-31 11:14:20|4432.2|4426.2|4432.6|4426.6|4432.7|4426.7|4432.2|4426.2|0
1730373270000|2024-10-31 11:14:30|4432.2|4426.2|4431.4|4425.4|4432.2|4426.2|4431.2|4425.2|1
1730373280000|2024-10-31 11:14:40|4431.7|4425.7|4430.7|4424.7|4431.7|4425.7|4430.7|4424.7|1
1730373300000|2024-10-31 11:15:00|4430.4|4424.4|4430.7|4424.7|4430.7|4424.7|4430.4|4424.4|0
1730373310000|2024-10-31 11:15:10|4430.2|4424.2|4429.7|4423.7|4430.2|4424.2|4429.7|4423.7|0
1730373330000|2024-10-31 11:15:30|4430.4|4424.4|4430.7|4424.7|4430.7|4424.7|4430.4|4424.4|0
1730373340000|2024-10-31 11:15:40|4430.2|4424.2|4428.7|4422.7|4430.4|4424.4|4428.7|4422.7|2
1730373350000|2024-10-31 11:15:50|4428.6|4422.6|4428.4|4422.4|4428.6|4422.6|4428.2|4422.2|0
1730373360000|2024-10-31 11:16:00|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|4428.2|4422.2|0
1730373370000|2024-10-31 11:16:10|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|4428.1|4422.1|0
1730373400000|2024-10-31 11:16:40|4428.2|4422.2|4428.7|4422.7|4428.7|4422.7|4428.2|4422.2|0
1730373430000|2024-10-31 11:17:10|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|4429.1|4423.1|0
1730373440000|2024-10-31 11:17:20|4432.1|4426.1|4432.6|4426.6|4433.1|4427.1|4432.1|4426.1|9
1730373450000|2024-10-31 11:17:30|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|4432.7|4426.7|0
1730373460000|2024-10-31 11:17:40|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|4433.1|4427.1|0
1730373470000|2024-10-31 11:17:50|4433.2|4427.2|4433.1|4427.1|4433.2|4427.2|4433.1|4427.1|0
1730373480000|2024-10-31 11:18:00|4433.2|4427.2|4435.1|4429.1|4436.2|4430.2|4433.1|4427.1|18
1730373490000|2024-10-31 11:18:10|4434.9|4428.9|4435.1|4429.1|4435.1|4429.1|4434.6|4428.6|0
1730373500000|2024-10-31 11:18:20|4434.7|4428.7|4434.7|4428.7|4434.7|4428.7|4434.6|4428.6|0
1730373510000|2024-10-31 11:18:30|4435.1|4429.1|4434.7|4428.7|4435.1|4429.1|4434.7|4428.7|1
1730373520000|2024-10-31 11:18:40|||||||||1
1730373530000|2024-10-31 11:18:50|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|4435.1|4429.1|2
1730373540000|2024-10-31 11:19:00|4434.7|4428.7|4435.2|4429.2|4435.4|4429.4|4434.7|4428.7|1
1730373550000|2024-10-31 11:19:10|4435.4|4429.4|4435.7|4429.7|4435.7|4429.7|4435.4|4429.4|0
1730373560000|2024-10-31 11:19:20|4435.6|4429.6|4435.7|4429.7|4435.7|4429.7|4435.6|4429.6|1
1730373570000|2024-10-31 11:19:30|4435.4|4429.4|4435.7|4429.7|4435.7|4429.7|4435.4|4429.4|0
1730373580000|2024-10-31 11:19:40|4434.7|4428.7|4434.4|4428.4|4434.7|4428.7|4434.4|4428.4|6
1730373590000|2024-10-31 11:19:50|4434.2|4428.2|4434.7|4428.7|4434.7|4428.7|4434.2|4428.2|2
1730373600000|2024-10-31 11:20:00|4434.9|4428.9|4435.4|4429.4|4435.4|4429.4|4434.9|4428.9|0
1730373610000|2024-10-31 11:20:10|4435.1|4429.1|4434.2|4428.2|4435.1|4429.1|4434.2|4428.2|1
1730373620000|2024-10-31 11:20:20|4433.9|4427.9|4434.9|4428.9|4434.9|4428.9|4433.9|4427.9|3
1730373630000|2024-10-31 11:20:30|4435.2|4429.2|4435.6|4429.6|4435.7|4429.7|4435.2|4429.2|0
1730373640000|2024-10-31 11:20:40|4435.7|4429.7|4436.1|4430.1|4436.1|4430.1|4435.4|4429.4|4
1730373650000|2024-10-31 11:20:50|4435.7|4429.7|4436.1|4430.1|4436.1|4430.1|4435.7|4429.7|0
1730373660000|2024-10-31 11:21:00|4436.6|4430.6|4437.1|4431.1|4437.6|4431.6|4436.1|4430.1|3
1730373670000|2024-10-31 11:21:10|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.2|4430.2|0
1730373680000|2024-10-31 11:21:20|4437.1|4431.1|4436.7|4430.7|4437.1|4431.1|4436.7|4430.7|0
1730373690000|2024-10-31 11:21:30|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4436.7|4430.7|0
1730373700000|2024-10-31 11:21:40|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|4436.7|4430.7|1
1730373710000|2024-10-31 11:21:50|4436.6|4430.6|4436.7|4430.7|4436.7|4430.7|4436.2|4430.2|0
1730373720000|2024-10-31 11:22:00|4437.7|4431.7|4436.7|4430.7|4437.7|4431.7|4436.2|4430.2|5
1730373730000|2024-10-31 11:22:10|4436.6|4430.6|4436.1|4430.1|4436.7|4430.7|4436.1|4430.1|0
1730373740000|2024-10-31 11:22:20|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|4435.7|4429.7|0
1730373750000|2024-10-31 11:22:30|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|0
1730373760000|2024-10-31 11:22:40|4436.2|4430.2|4436.1|4430.1|4436.2|4430.2|4436.1|4430.1|0
1730373770000|2024-10-31 11:22:50|4436.2|4430.2|4436.6|4430.6|4436.6|4430.6|4436.2|4430.2|0
1730373780000|2024-10-31 11:23:00|4436.9|4430.9|4436.2|4430.2|4436.9|4430.9|4436.2|4430.2|2
1730373790000|2024-10-31 11:23:10|4436.4|4430.4|4436.7|4430.7|4436.7|4430.7|4436.4|4430.4|0
1730373800000|2024-10-31 11:23:20|4436.2|4430.2|4436.7|4430.7|4436.7|4430.7|4436.2|4430.2|0
1730373810000|2024-10-31 11:23:30|4436.9|4430.9|4440.9|4434.9|4440.9|4434.9|4436.9|4430.9|235
1730373820000|2024-10-31 11:23:40|4440.4|4434.4|4440|4434|4440.4|4434.4|4440|4434|5
1730373830000|2024-10-31 11:23:50|4440.5|4434.5|4437.6|4431.6|4440.5|4434.5|4437.6|4431.6|27
1730373840000|2024-10-31 11:24:00|4438|4432|4437.9|4431.9|4438|4432|4437.9|4431.9|0
1730373850000|2024-10-31 11:24:10|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|1
1730373860000|2024-10-31 11:24:20|4437.7|4431.7|4436|4430|4437.7|4431.7|4436|4430|1
1730373870000|2024-10-31 11:24:30|4436.5|4430.5|4436.1|4430.1|4436.5|4430.5|4436.1|4430.1|0
1730373880000|2024-10-31 11:24:40|4436|4430|4436|4430|4436|4430|4436|4430|1
1730373890000|2024-10-31 11:24:50|4435|4429|4436|4430|4436|4430|4435|4429|2
1730373900000|2024-10-31 11:25:00|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|0
1730373910000|2024-10-31 11:25:10|4436.1|4430.1|4435.6|4429.6|4436.1|4430.1|4435.6|4429.6|0
1730373920000|2024-10-31 11:25:20|4436|4430|4436|4430|4436|4430|4435.6|4429.6|0
1730373930000|2024-10-31 11:25:30|4436.6|4430.6|4437|4431|4437.6|4431.6|4436.6|4430.6|0
1730373940000|2024-10-31 11:25:40|4437.4|4431.4|4437.6|4431.6|4437.6|4431.6|4437.1|4431.1|2
1730373960000|2024-10-31 11:26:00|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|0
1730373970000|2024-10-31 11:26:10|4437.3|4431.3|4437.1|4431.1|4437.6|4431.6|4437.1|4431.1|0
1730373980000|2024-10-31 11:26:20|4437.5|4431.5|4438|4432|4438|4432|4437.5|4431.5|3
1730373990000|2024-10-31 11:26:30|4438.1|4432.1|4439|4433|4439|4433|4438|4432|4
1730374000000|2024-10-31 11:26:40|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|1
1730374020000|2024-10-31 11:27:00|4439|4433|4438.1|4432.1|4439|4433|4438.1|4432.1|0
1730374030000|2024-10-31 11:27:10|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|5
1730374050000|2024-10-31 11:27:30|4437.5|4431.5|4437.6|4431.6|4437.6|4431.6|4437.5|4431.5|1
1730374060000|2024-10-31 11:27:40|4438.1|4432.1|4438.9|4432.9|4439|4433|4438.1|4432.1|1
1730374070000|2024-10-31 11:27:50|4439.1|4433.1|4440.1|4434.1|4440.1|4434.1|4439.1|4433.1|1
1730374080000|2024-10-31 11:28:00|4440.5|4434.5|4441.1|4435.1|4441.1|4435.1|4440.5|4434.5|5
1730374090000|2024-10-31 11:28:10|4441|4435|4440.6|4434.6|4441|4435|4440.6|4434.6|2
1730374100000|2024-10-31 11:28:20|4441|4435|4441|4435|4441|4435|4440.5|4434.5|0
1730374110000|2024-10-31 11:28:30|4440.5|4434.5|4441|4435|4441|4435|4440.5|4434.5|2
1730374120000|2024-10-31 11:28:40|4440.5|4434.5|4440.5|4434.5|4441|4435|4440.5|4434.5|0
1730374140000|2024-10-31 11:29:00|||||||||2
1730374150000|2024-10-31 11:29:10|4441|4435|4441|4435|4441.1|4435.1|4441|4435|1
1730374160000|2024-10-31 11:29:20|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|2
1730374170000|2024-10-31 11:29:30|4441.6|4435.6|4441.9|4435.9|4441.9|4435.9|4441.1|4435.1|0
1730374180000|2024-10-31 11:29:40|4441.5|4435.5|4443.1|4437.1|4443.1|4437.1|4441.5|4435.5|4
1730374190000|2024-10-31 11:29:50|4442.9|4436.9|4443|4437|4443|4437|4442.3|4436.3|6
1730374200000|2024-10-31 11:30:00|4442.9|4436.9|4441.5|4435.5|4443|4437|4441.5|4435.5|5
1730374220000|2024-10-31 11:30:20|4442.2|4436.2|4442|4436|4442.2|4436.2|4442|4436|1
1730374230000|2024-10-31 11:30:30|4441.9|4435.9|4442.1|4436.1|4442.1|4436.1|4441.5|4435.5|1
1730374240000|2024-10-31 11:30:40|4442|4436|4440.1|4434.1|4442|4436|4440.1|4434.1|10
1730374250000|2024-10-31 11:30:50|4439.1|4433.1|4439|4433|4439.1|4433.1|4438.6|4432.6|5
1730374260000|2024-10-31 11:31:00|4439.1|4433.1|4438.1|4432.1|4439.1|4433.1|4438.1|4432.1|1
1730374270000|2024-10-31 11:31:10|||||||||1
1730374320000|2024-10-31 11:32:00|4438.6|4432.6|4438.5|4432.5|4439|4433|4438.5|4432.5|4
1730374330000|2024-10-31 11:32:10|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|2
1730374350000|2024-10-31 11:32:30|4439|4433|4439|4433|4439.1|4433.1|4438.6|4432.6|4
1730374380000|2024-10-31 11:33:00|4439.9|4433.9|4439.5|4433.5|4439.9|4433.9|4439.5|4433.5|2
1730374390000|2024-10-31 11:33:10|4439|4433|4439|4433|4439|4433|4439|4433|0
1730374400000|2024-10-31 11:33:20|4438.6|4432.6|4439.1|4433.1|4439.1|4433.1|4438.6|4432.6|2
1730374420000|2024-10-31 11:33:40|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1730374430000|2024-10-31 11:33:50|4440|4434|4439.5|4433.5|4440|4434|4439.1|4433.1|1
1730374440000|2024-10-31 11:34:00|4439.1|4433.1|4439.5|4433.5|4439.5|4433.5|4439.1|4433.1|0
1730374450000|2024-10-31 11:34:10|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|0
1730374470000|2024-10-31 11:34:30|4439.5|4433.5|4441|4435|4441|4435|4439.5|4433.5|1
1730374480000|2024-10-31 11:34:40|4440.9|4434.9|4440.5|4434.5|4440.9|4434.9|4440.5|4434.5|0
1730374490000|2024-10-31 11:34:50|4440.6|4434.6|4441.3|4435.3|4441.3|4435.3|4440.6|4434.6|7
1730374500000|2024-10-31 11:35:00|4441.6|4435.6|4442.3|4436.3|4442.8|4436.8|4441.6|4435.6|2
1730374510000|2024-10-31 11:35:10|4442.1|4436.1|4442.3|4436.3|4442.3|4436.3|4442.1|4436.1|2
1730374520000|2024-10-31 11:35:20|4442.1|4436.1|4442.3|4436.3|4442.3|4436.3|4442.1|4436.1|4
1730374530000|2024-10-31 11:35:30|4442.6|4436.6|4442.6|4436.6|4442.8|4436.8|4442.6|4436.6|0
1730374540000|2024-10-31 11:35:40|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|0
1730374550000|2024-10-31 11:35:50|4441.3|4435.3|4442|4436|4442|4436|4441.3|4435.3|5
1730374560000|2024-10-31 11:36:00|4442.1|4436.1|4442|4436|4442.1|4436.1|4441.6|4435.6|3
1730374580000|2024-10-31 11:36:20|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|4442.1|4436.1|2
1730374590000|2024-10-31 11:36:30|4442.5|4436.5|4442.9|4436.9|4443.6|4437.6|4442.5|4436.5|17
1730374600000|2024-10-31 11:36:40|4443.1|4437.1|4444.3|4438.3|4444.3|4438.3|4443.1|4437.1|2
1730374610000|2024-10-31 11:36:50|4443.9|4437.9|4444.4|4438.4|4444.4|4438.4|4443.4|4437.4|1
1730374620000|2024-10-31 11:37:00|4444.3|4438.3|4444.4|4438.4|4444.4|4438.4|4443.8|4437.8|6
1730374630000|2024-10-31 11:37:10|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|2
1730374640000|2024-10-31 11:37:20|4443.8|4437.8|4444.3|4438.3|4444.3|4438.3|4443.8|4437.8|1
1730374650000|2024-10-31 11:37:30|4444.4|4438.4|4444.3|4438.3|4444.4|4438.4|4444.3|4438.3|0
1730374680000|2024-10-31 11:38:00|4443.8|4437.8|4443.3|4437.3|4444.3|4438.3|4443.3|4437.3|1
1730374710000|2024-10-31 11:38:30|4443.8|4437.8|4445.8|4439.8|4445.8|4439.8|4443.8|4437.8|3
1730374730000|2024-10-31 11:38:50|||||||||2
1730374740000|2024-10-31 11:39:00|4446.1|4440.1|4445.8|4439.8|4446.1|4440.1|4445.8|4439.8|2
1730374750000|2024-10-31 11:39:10|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4445.8|4439.8|2
1730374760000|2024-10-31 11:39:20|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|0
1730374770000|2024-10-31 11:39:30|4445.6|4439.6|4445.8|4439.8|4446.3|4440.3|4445.3|4439.3|25
1730374790000|2024-10-31 11:39:50|4446.3|4440.3|4442.1|4436.1|4446.8|4440.8|4442.1|4436.1|45
1730374800000|2024-10-31 11:40:00|4441.8|4435.8|4443.3|4437.3|4443.3|4437.3|4441.8|4435.8|14
1730374810000|2024-10-31 11:40:10|4443.6|4437.6|4445.4|4439.4|4445.9|4439.9|4443.6|4437.6|31
1730374820000|2024-10-31 11:40:20|4445.8|4439.8|4446.3|4440.3|4446.3|4440.3|4445.8|4439.8|4
1730374830000|2024-10-31 11:40:30|4446.1|4440.1|4445.8|4439.8|4446.1|4440.1|4445.8|4439.8|0
1730374840000|2024-10-31 11:40:40|4445.1|4439.1|4445.8|4439.8|4446.3|4440.3|4444.8|4438.8|18
1730374850000|2024-10-31 11:40:50|4446.1|4440.1|4446.3|4440.3|4446.3|4440.3|4446.1|4440.1|2
1730374860000|2024-10-31 11:41:00|||||||||2
1730374870000|2024-10-31 11:41:10|4446.1|4440.1|4445.3|4439.3|4446.1|4440.1|4445.3|4439.3|5
1730374900000|2024-10-31 11:41:40|4445.4|4439.4|4445.9|4439.9|4445.9|4439.9|4445.3|4439.3|5
1730374910000|2024-10-31 11:41:50|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|0
1730374920000|2024-10-31 11:42:00|4445.9|4439.9|4446.3|4440.3|4446.3|4440.3|4445.9|4439.9|3
1730374940000|2024-10-31 11:42:20|4446.4|4440.4|4446.8|4440.8|4446.8|4440.8|4446.4|4440.4|2
1730374960000|2024-10-31 11:42:40|4445.5|4439.5|4446.8|4440.8|4446.8|4440.8|4445.5|4439.5|24
1730374970000|2024-10-31 11:42:50|4446.4|4440.4|4446.8|4440.8|4446.8|4440.8|4446.4|4440.4|0
1730374990000|2024-10-31 11:43:10|4447.3|4441.3|4447.3|4441.3|4447.8|4441.8|4446.9|4440.9|11
1730375000000|2024-10-31 11:43:20|||||||||2
1730375010000|2024-10-31 11:43:30|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|1
1730375050000|2024-10-31 11:44:10|4447.3|4441.3|4446.4|4440.4|4447.3|4441.3|4446.4|4440.4|0
1730375060000|2024-10-31 11:44:20|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|5
1730375070000|2024-10-31 11:44:30|4446.4|4440.4|4446.8|4440.8|4447.3|4441.3|4446.4|4440.4|9
1730375080000|2024-10-31 11:44:40|4446.4|4440.4|4445.4|4439.4|4446.4|4440.4|4445.4|4439.4|4
1730375090000|2024-10-31 11:44:50|4445.6|4439.6|4445.6|4439.6|4446.4|4440.4|4445.6|4439.6|7
1730375100000|2024-10-31 11:45:00|4446.3|4440.3|4445.4|4439.4|4446.3|4440.3|4445.4|4439.4|2
1730375110000|2024-10-31 11:45:10|4444.3|4438.3|4442.9|4436.9|4444.3|4438.3|4442.9|4436.9|11
1730375120000|2024-10-31 11:45:20|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.4|4437.4|1
1730375160000|2024-10-31 11:46:00|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4442.9|4436.9|4
1730375170000|2024-10-31 11:46:10|4443.8|4437.8|4443.9|4437.9|4444.3|4438.3|4443.4|4437.4|8
1730375190000|2024-10-31 11:46:30|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|0
1730375200000|2024-10-31 11:46:40|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|0
1730375210000|2024-10-31 11:46:50|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|4442.9|4436.9|5
1730375220000|2024-10-31 11:47:00|4443.3|4437.3|4442.4|4436.4|4443.3|4437.3|4442.4|4436.4|0
1730375230000|2024-10-31 11:47:10|4442.8|4436.8|4442.9|4436.9|4442.9|4436.9|4442.8|4436.8|2
1730375240000|2024-10-31 11:47:20|4443.6|4437.6|4443.6|4437.6|4443.9|4437.9|4443.6|4437.6|1
1730375250000|2024-10-31 11:47:30|4443.4|4437.4|4443.6|4437.6|4443.6|4437.6|4443.4|4437.4|0
1730375260000|2024-10-31 11:47:40|4443.4|4437.4|4443.6|4437.6|4443.6|4437.6|4443.4|4437.4|0
1730375270000|2024-10-31 11:47:50|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|0
1730375300000|2024-10-31 11:48:20|4443.8|4437.8|4443.6|4437.6|4443.8|4437.8|4443.4|4437.4|0
1730375310000|2024-10-31 11:48:30|4443.4|4437.4|4443.6|4437.6|4443.6|4437.6|4443.4|4437.4|0
1730375330000|2024-10-31 11:48:50|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|0
1730375350000|2024-10-31 11:49:10|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|0
1730375360000|2024-10-31 11:49:20|||||||||5
1730375380000|2024-10-31 11:49:40|4444.9|4438.9|4445.4|4439.4|4445.4|4439.4|4444.9|4438.9|16
1730375390000|2024-10-31 11:49:50|4445.6|4439.6|4445.3|4439.3|4445.6|4439.6|4445.3|4439.3|18
1730375400000|2024-10-31 11:50:00|4444.9|4438.9|4445.4|4439.4|4445.4|4439.4|4444.4|4438.4|0
1730375410000|2024-10-31 11:50:10|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4
1730375420000|2024-10-31 11:50:20|4443.7|4437.7|4444.4|4438.4|4444.4|4438.4|4443.7|4437.7|4
1730375430000|2024-10-31 11:50:30|4443.9|4437.9|4443.4|4437.4|4443.9|4437.9|4443.4|4437.4|3
1730375450000|2024-10-31 11:50:50|4443.6|4437.6|4443.6|4437.6|4443.6|4437.6|4443.4|4437.4|0
1730375460000|2024-10-31 11:51:00|4443.9|4437.9|4443.9|4437.9|4444.3|4438.3|4443.9|4437.9|0
1730375470000|2024-10-31 11:51:10|4444.3|4438.3|4443.4|4437.4|4444.4|4438.4|4443.4|4437.4|2
1730375480000|2024-10-31 11:51:20|4443.6|4437.6|4443.9|4437.9|4443.9|4437.9|4443.6|4437.6|1
1730375490000|2024-10-31 11:51:30|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|0
1730375520000|2024-10-31 11:52:00|4443.9|4437.9|4444.3|4438.3|4444.3|4438.3|4443.4|4437.4|0
1730375530000|2024-10-31 11:52:10|4444.4|4438.4|4444.3|4438.3|4444.4|4438.4|4444.3|4438.3|0
1730375550000|2024-10-31 11:52:30|4443.9|4437.9|4444.3|4438.3|4444.3|4438.3|4443.9|4437.9|0
1730375570000|2024-10-31 11:52:50|4443.9|4437.9|4443.4|4437.4|4444.3|4438.3|4443.4|4437.4|0
1730375580000|2024-10-31 11:53:00|4443.9|4437.9|4444.3|4438.3|4444.3|4438.3|4443.9|4437.9|0
1730375590000|2024-10-31 11:53:10|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.4|4437.4|0
1730375600000|2024-10-31 11:53:20|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|1
1730375610000|2024-10-31 11:53:30|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|7
1730375620000|2024-10-31 11:53:40|4443.3|4437.3|4442.4|4436.4|4443.3|4437.3|4442.4|4436.4|1
1730375640000|2024-10-31 11:54:00|4442.9|4436.9|4442.9|4436.9|4443.3|4437.3|4442.4|4436.4|2
1730375650000|2024-10-31 11:54:10|4442.8|4436.8|4442.9|4436.9|4443.3|4437.3|4442.8|4436.8|0
1730375660000|2024-10-31 11:54:20|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|0
1730375680000|2024-10-31 11:54:40|4442.9|4436.9|4442.9|4436.9|4443.3|4437.3|4442.9|4436.9|0
1730375690000|2024-10-31 11:54:50|4442.8|4436.8|4444.3|4438.3|4444.3|4438.3|4441.6|4435.6|34
1730375710000|2024-10-31 11:55:10|4444.4|4438.4|4445.3|4439.3|4445.3|4439.3|4444.4|4438.4|0
1730375720000|2024-10-31 11:55:20|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|0
1730375730000|2024-10-31 11:55:30|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|2
1730375740000|2024-10-31 11:55:40|4444.4|4438.4|4445.3|4439.3|4445.3|4439.3|4444.4|4438.4|1
1730375750000|2024-10-31 11:55:50|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1730375760000|2024-10-31 11:56:00|4445.8|4439.8|4445.4|4439.4|4445.8|4439.8|4445.4|4439.4|0
1730375770000|2024-10-31 11:56:10|||||||||1
1730375820000|2024-10-31 11:57:00|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4
1730375830000|2024-10-31 11:57:10|4445.4|4439.4|4445.3|4439.3|4445.4|4439.4|4445.3|4439.3|15
1730375840000|2024-10-31 11:57:20|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|1
1730375850000|2024-10-31 11:57:30|4444.8|4438.8|4444.4|4438.4|4444.8|4438.8|4444.4|4438.4|0
1730375880000|2024-10-31 11:58:00|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|6
1730375890000|2024-10-31 11:58:10|4443.8|4437.8|4444.3|4438.3|4444.4|4438.4|4443.8|4437.8|3
1730375900000|2024-10-31 11:58:20|4443.8|4437.8|4444.3|4438.3|4444.3|4438.3|4443.8|4437.8|0
1730375920000|2024-10-31 11:58:40|4444.1|4438.1|4443.8|4437.8|4444.1|4438.1|4443.8|4437.8|0
1730375930000|2024-10-31 11:58:50|4443.1|4437.1|4442.4|4436.4|4443.1|4437.1|4442.4|4436.4|4
1730375960000|2024-10-31 11:59:20|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|0
1730375970000|2024-10-31 11:59:30|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|0
1730375980000|2024-10-31 11:59:40|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|22
1730375990000|2024-10-31 11:59:50|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|1
1730376000000|2024-10-31 12:00:00|4445.3|4439.3|4445.4|4439.4|4446.1|4440.1|4445.1|4439.1|3
1730376010000|2024-10-31 12:00:10|4445.1|4439.1|4443.4|4437.4|4445.1|4439.1|4443.3|4437.3|17
1730376020000|2024-10-31 12:00:20|4443.1|4437.1|4442.3|4436.3|4443.1|4437.1|4442.1|4436.1|7
1730376040000|2024-10-31 12:00:40|4441.8|4435.8|4440.6|4434.6|4441.8|4435.8|4440.6|4434.6|2
1730376050000|2024-10-31 12:00:50|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|4440.5|4434.5|2
1730376060000|2024-10-31 12:01:00|4440.8|4434.8|4441.1|4435.1|4441.1|4435.1|4440.6|4434.6|2
1730376070000|2024-10-31 12:01:10|||||||||1
1730376100000|2024-10-31 12:01:40|4441|4435|4441|4435|4441.1|4435.1|4440.6|4434.6|10
1730376110000|2024-10-31 12:01:50|4440.6|4434.6|4441.1|4435.1|4441.1|4435.1|4440.6|4434.6|0
1730376120000|2024-10-31 12:02:00|4441|4435|4440.6|4434.6|4441|4435|4440.6|4434.6|0
1730376130000|2024-10-31 12:02:10|4438.6|4432.6|4438.1|4432.1|4439|4433|4438.1|4432.1|1
1730376140000|2024-10-31 12:02:20|4437.4|4431.4|4438.1|4432.1|4438.3|4432.3|4437.4|4431.4|2
1730376150000|2024-10-31 12:02:30|4437.8|4431.8|4438.8|4432.8|4438.8|4432.8|4437.8|4431.8|10
1730376160000|2024-10-31 12:02:40|4439.1|4433.1|4437.6|4431.6|4439.1|4433.1|4437.6|4431.6|3
1730376170000|2024-10-31 12:02:50|4437.3|4431.3|4437.6|4431.6|4437.6|4431.6|4437.1|4431.1|1
1730376180000|2024-10-31 12:03:00|4437.3|4431.3|4437.6|4431.6|4437.6|4431.6|4437.3|4431.3|1
1730376190000|2024-10-31 12:03:10|4437.3|4431.3|4438.3|4432.3|4438.3|4432.3|4437.3|4431.3|0
1730376210000|2024-10-31 12:03:30|4437.5|4431.5|4437.1|4431.1|4437.5|4431.5|4437.1|4431.1|1
1730376220000|2024-10-31 12:03:40|4437.3|4431.3|4436.3|4430.3|4437.3|4431.3|4436.3|4430.3|2
1730376230000|2024-10-31 12:03:50|4436.6|4430.6|4436.3|4430.3|4436.6|4430.6|4436.3|4430.3|0
1730376240000|2024-10-31 12:04:00|4436.6|4430.6|4436.3|4430.3|4436.6|4430.6|4436.3|4430.3|0
1730376260000|2024-10-31 12:04:20|4435.8|4429.8|4435.1|4429.1|4435.8|4429.8|4435.1|4429.1|1
1730376270000|2024-10-31 12:04:30|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4434.8|4428.8|1
1730376280000|2024-10-31 12:04:40|4434.6|4428.6|4434.6|4428.6|4434.8|4428.8|4434.3|4428.3|1
1730376290000|2024-10-31 12:04:50|4435|4429|4435.3|4429.3|4435.3|4429.3|4435|4429|0
1730376300000|2024-10-31 12:05:00|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4432.1|4426.1|25
1730376310000|2024-10-31 12:05:10|4435.3|4429.3|4435.3|4429.3|4435.8|4429.8|4434.9|4428.9|7
1730376320000|2024-10-31 12:05:20|4435.4|4429.4|4435.3|4429.3|4436.3|4430.3|4435.3|4429.3|3
1730376330000|2024-10-31 12:05:30|4434.6|4428.6|4434.1|4428.1|4434.6|4428.6|4434.1|4428.1|0
1730376340000|2024-10-31 12:05:40|4434.3|4428.3|4433.3|4427.3|4434.3|4428.3|4432.3|4426.3|15
1730376350000|2024-10-31 12:05:50|4433.4|4427.4|4434.3|4428.3|4434.3|4428.3|4433.4|4427.4|0
1730376360000|2024-10-31 12:06:00|4434.1|4428.1|4434.3|4428.3|4434.3|4428.3|4434.1|4428.1|0
1730376370000|2024-10-31 12:06:10|4433.9|4427.9|4432.6|4426.6|4433.9|4427.9|4432.6|4426.6|2
1730376380000|2024-10-31 12:06:20|4432.3|4426.3|4432.1|4426.1|4432.3|4426.3|4432.1|4426.1|0
1730376400000|2024-10-31 12:06:40|4431.6|4425.6|4431.1|4425.1|4431.6|4425.6|4430.8|4424.8|2
1730376410000|2024-10-31 12:06:50|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|2
1730376420000|2024-10-31 12:07:00|4431.8|4425.8|4432.8|4426.8|4432.8|4426.8|4431.6|4425.6|5
1730376430000|2024-10-31 12:07:10|4432.4|4426.4|4433.3|4427.3|4433.9|4427.9|4432.4|4426.4|4
1730376440000|2024-10-31 12:07:20|4432.9|4426.9|4433.3|4427.3|4433.3|4427.3|4432.9|4426.9|0
1730376450000|2024-10-31 12:07:30|4433.8|4427.8|4433.4|4427.4|4433.8|4427.8|4433.4|4427.4|1
1730376470000|2024-10-31 12:07:50|4434.1|4428.1|4434.3|4428.3|4434.3|4428.3|4433.8|4427.8|1
1730376480000|2024-10-31 12:08:00|||||||||1
1730376490000|2024-10-31 12:08:10|4434.1|4428.1|4433.8|4427.8|4434.1|4428.1|4433.6|4427.6|0
1730376500000|2024-10-31 12:08:20|4434.1|4428.1|4434.8|4428.8|4434.8|4428.8|4434.1|4428.1|2
1730376510000|2024-10-31 12:08:30|4435.1|4429.1|4435.8|4429.8|4435.8|4429.8|4435.1|4429.1|2
1730376520000|2024-10-31 12:08:40|4436.3|4430.3|4435.8|4429.8|4436.3|4430.3|4435.3|4429.3|3
1730376530000|2024-10-31 12:08:50|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|0
1730376540000|2024-10-31 12:09:00|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|0
1730376560000|2024-10-31 12:09:20|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|0
1730376570000|2024-10-31 12:09:30|4437.1|4431.1|4436.6|4430.6|4437.1|4431.1|4436.1|4430.1|7
1730376580000|2024-10-31 12:09:40|4436.8|4430.8|4436.6|4430.6|4436.8|4430.8|4436.6|4430.6|0
1730376590000|2024-10-31 12:09:50|4436.3|4430.3|4436.6|4430.6|4436.6|4430.6|4436.1|4430.1|1
1730376600000|2024-10-31 12:10:00|4436.3|4430.3|4437.1|4431.1|4437.1|4431.1|4436.3|4430.3|1
1730376610000|2024-10-31 12:10:10|4436.8|4430.8|4436.6|4430.6|4436.8|4430.8|4436.1|4430.1|2
1730376630000|2024-10-31 12:10:30|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|20
1730376640000|2024-10-31 12:10:40|4438.5|4432.5|4439.1|4433.1|4439.1|4433.1|4438.5|4432.5|36
1730376650000|2024-10-31 12:10:50|4438|4432|4438|4432|4438|4432|4438|4432|1
1730376660000|2024-10-31 12:11:00|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|0
1730376670000|2024-10-31 12:11:10|4438.3|4432.3|4438.1|4432.1|4438.3|4432.3|4438.1|4432.1|29
1730376680000|2024-10-31 12:11:20|4438|4432|4438|4432|4438|4432|4438|4432|0
1730376720000|2024-10-31 12:12:00|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|0
1730376730000|2024-10-31 12:12:10|4438|4432|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|0
1730376760000|2024-10-31 12:12:40|4437.7|4431.7|4437.1|4431.1|4437.7|4431.7|4436.6|4430.6|7
1730376780000|2024-10-31 12:13:00|4437|4431|4437.1|4431.1|4437.1|4431.1|4437|4431|6
1730376790000|2024-10-31 12:13:10|4437|4431|4437|4431|4437|4431|4437|4431|1
1730376810000|2024-10-31 12:13:30|4436.6|4430.6|4437|4431|4437|4431|4436.6|4430.6|0
1730376830000|2024-10-31 12:13:50|4436.5|4430.5|4438.1|4432.1|4438.1|4432.1|4436.1|4430.1|5
1730376840000|2024-10-31 12:14:00|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|2
1730376850000|2024-10-31 12:14:10|4437|4431|4437|4431|4437|4431|4437|4431|0
1730376860000|2024-10-31 12:14:20|4436.5|4430.5|4436.6|4430.6|4437|4431|4436.5|4430.5|5
1730376870000|2024-10-31 12:14:30|4437|4431|4437|4431|4437.1|4431.1|4437|4431|1
1730376880000|2024-10-31 12:14:40|4436.5|4430.5|4437.3|4431.3|4437.3|4431.3|4436.5|4430.5|4
1730376890000|2024-10-31 12:14:50|4437.1|4431.1|4437.3|4431.3|4437.3|4431.3|4437|4431|0
1730376900000|2024-10-31 12:15:00|4437.1|4431.1|4437.1|4431.1|4438|4432|4437.1|4431.1|0
1730376910000|2024-10-31 12:15:10|4437.3|4431.3|4437.6|4431.6|4437.6|4431.6|4437.1|4431.1|0
1730376920000|2024-10-31 12:15:20|4438|4432|4438|4432|4438|4432|4438|4432|0
1730376930000|2024-10-31 12:15:30|4438.1|4432.1|4440.6|4434.6|4440.6|4434.6|4438.1|4432.1|2
1730376940000|2024-10-31 12:15:40|4441|4435|4445.4|4439.4|4445.4|4439.4|4440.3|4434.3|22
1730376950000|2024-10-31 12:15:50|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|5
1730376960000|2024-10-31 12:16:00|4445.3|4439.3|4445.8|4439.8|4445.8|4439.8|4444.8|4438.8|6
1730376970000|2024-10-31 12:16:10|4446.3|4440.3|4446.1|4440.1|4446.3|4440.3|4445.8|4439.8|0
1730376980000|2024-10-31 12:16:20|4445.8|4439.8|4445.3|4439.3|4446.1|4440.1|4445.3|4439.3|4
1730376990000|2024-10-31 12:16:30|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|4445.1|4439.1|0
1730377000000|2024-10-31 12:16:40|4444.6|4438.6|4444.3|4438.3|4444.6|4438.6|4444.3|4438.3|7
1730377010000|2024-10-31 12:16:50|4443.8|4437.8|4443.3|4437.3|4443.8|4437.8|4443.3|4437.3|0
1730377020000|2024-10-31 12:17:00|4443.1|4437.1|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|17
1730377030000|2024-10-31 12:17:10|4443.3|4437.3|4443.3|4437.3|4443.9|4437.9|4443.3|4437.3|43
1730377040000|2024-10-31 12:17:20|4444.4|4438.4|4444.3|4438.3|4444.4|4438.4|4444.1|4438.1|55
1730377050000|2024-10-31 12:17:30|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|0
1730377060000|2024-10-31 12:17:40|4445.1|4439.1|4444.4|4438.4|4445.1|4439.1|4444.4|4438.4|2
1730377070000|2024-10-31 12:17:50|4444.3|4438.3|4444.3|4438.3|4444.4|4438.4|4444.3|4438.3|1
1730377090000|2024-10-31 12:18:10|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|0
1730377100000|2024-10-31 12:18:20|4443.9|4437.9|4444.3|4438.3|4444.3|4438.3|4443.9|4437.9|8
1730377110000|2024-10-31 12:18:30|4444.4|4438.4|4443.9|4437.9|4444.4|4438.4|4443.8|4437.8|1
1730377120000|2024-10-31 12:18:40|4443.8|4437.8|4443.4|4437.4|4443.8|4437.8|4443.4|4437.4|0
1730377130000|2024-10-31 12:18:50|4443.6|4437.6|4444.3|4438.3|4444.4|4438.4|4443.6|4437.6|2
1730377140000|2024-10-31 12:19:00|||||||||2
1730377150000|2024-10-31 12:19:10|4444.1|4438.1|4444.3|4438.3|4444.3|4438.3|4443.8|4437.8|0
1730377160000|2024-10-31 12:19:20|4444.8|4438.8|4446.3|4440.3|4446.3|4440.3|4444.8|4438.8|12
1730377170000|2024-10-31 12:19:30|4445.8|4439.8|4445.9|4439.9|4445.9|4439.9|4445.4|4439.4|5
1730377190000|2024-10-31 12:19:50|4445.8|4439.8|4445.9|4439.9|4445.9|4439.9|4445.4|4439.4|3
1730377200000|2024-10-31 12:20:00|4446.1|4440.1|4446.4|4440.4|4446.9|4440.9|4445.9|4439.9|8
1730377220000|2024-10-31 12:20:20|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|4446.1|4440.1|2
1730377230000|2024-10-31 12:20:30|4446.4|4440.4|4447.8|4441.8|4447.8|4441.8|4446.4|4440.4|2
1730377240000|2024-10-31 12:20:40|4448.1|4442.1|4448.1|4442.1|4448.5|4442.5|4447.8|4441.8|5
1730377260000|2024-10-31 12:21:00|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|0
1730377270000|2024-10-31 12:21:10|||||||||1
1730377290000|2024-10-31 12:21:30|||||||||1
1730377300000|2024-10-31 12:21:40|||||||||1
1730377330000|2024-10-31 12:22:10|4447.5|4441.5|4451.3|4445.3|4451.3|4445.3|4446.8|4440.8|99
1730377340000|2024-10-31 12:22:20|4450.9|4444.9|4450.1|4444.1|4450.9|4444.9|4449.9|4443.9|13
1730377350000|2024-10-31 12:22:30|4450.4|4444.4|4453.1|4447.1|4453.1|4447.1|4450.1|4444.1|51
1730377360000|2024-10-31 12:22:40|4452.9|4446.9|4451.4|4445.4|4452.9|4446.9|4451.4|4445.4|13
1730377370000|2024-10-31 12:22:50|4451.1|4445.1|4451.1|4445.1|4451.4|4445.4|4451.1|4445.1|0
1730377380000|2024-10-31 12:23:00|4451.4|4445.4|4451.3|4445.3|4452.1|4446.1|4451.1|4445.1|6
1730377390000|2024-10-31 12:23:10|4452.1|4446.1|4451.4|4445.4|4452.1|4446.1|4451.4|4445.4|15
1730377400000|2024-10-31 12:23:20|||||||||1
1730377410000|2024-10-31 12:23:30|4451.7|4445.7|4452.1|4446.1|4452.1|4446.1|4451.7|4445.7|1
1730377420000|2024-10-31 12:23:40|4452.4|4446.4|4453.6|4447.6|4453.6|4447.6|4452.4|4446.4|3
1730377430000|2024-10-31 12:23:50|4454.1|4448.1|4455.1|4449.1|4455.1|4449.1|4453.6|4447.6|3
1730377440000|2024-10-31 12:24:00|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|4454.2|4448.2|6
1730377450000|2024-10-31 12:24:10|4454.4|4448.4|4454.6|4448.6|4454.6|4448.6|4454.4|4448.4|1
1730377460000|2024-10-31 12:24:20|4454.4|4448.4|4455.4|4449.4|4455.4|4449.4|4454.4|4448.4|8
1730377470000|2024-10-31 12:24:30|4455.6|4449.6|4455.1|4449.1|4455.6|4449.6|4454.9|4448.9|8
1730377490000|2024-10-31 12:24:50|4455.6|4449.6|4456.1|4450.1|4456.1|4450.1|4455.6|4449.6|18
1730377500000|2024-10-31 12:25:00|4455.2|4449.2|4456.1|4450.1|4456.1|4450.1|4455.2|4449.2|6
1730377530000|2024-10-31 12:25:30|4455.6|4449.6|4456.1|4450.1|4456.1|4450.1|4455.6|4449.6|6
1730377540000|2024-10-31 12:25:40|4455.3|4449.3|4456.1|4450.1|4457.1|4451.1|4455.3|4449.3|9
1730377550000|2024-10-31 12:25:50|4456.2|4450.2|4457.1|4451.1|4457.1|4451.1|4456.2|4450.2|0
1730377580000|2024-10-31 12:26:20|4456.6|4450.6|4457.1|4451.1|4457.1|4451.1|4456.6|4450.6|3
1730377590000|2024-10-31 12:26:30|4456.3|4450.3|4457.1|4451.1|4457.1|4451.1|4456.3|4450.3|5
1730377600000|2024-10-31 12:26:40|4457.3|4451.3|4459.1|4453.1|4459.1|4453.1|4457.3|4451.3|8
1730377610000|2024-10-31 12:26:50|4458.9|4452.9|4458.9|4452.9|4459.1|4453.1|4458.6|4452.6|2
1730377620000|2024-10-31 12:27:00|4459.1|4453.1|4462.2|4456.2|4463.3|4457.3|4458.9|4452.9|155
1730377630000|2024-10-31 12:27:10|4462.3|4456.3|4462.7|4456.7|4462.7|4456.7|4462.2|4456.2|7
1730377640000|2024-10-31 12:27:20|4461.7|4455.7|4461.2|4455.2|4461.7|4455.7|4461.2|4455.2|11
1730377650000|2024-10-31 12:27:30|4461.6|4455.6|4461.4|4455.4|4461.6|4455.6|4461.1|4455.1|2
1730377660000|2024-10-31 12:27:40|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|0
1730377670000|2024-10-31 12:27:50|4461.7|4455.7|4461.1|4455.1|4461.7|4455.7|4460.6|4454.6|13
1730377690000|2024-10-31 12:28:10|4461.4|4455.4|4461.9|4455.9|4462.2|4456.2|4461.2|4455.2|30
1730377700000|2024-10-31 12:28:20|4461.2|4455.2|4459.2|4453.2|4461.2|4455.2|4459.2|4453.2|11
1730377710000|2024-10-31 12:28:30|4459.1|4453.1|4458.7|4452.7|4459.1|4453.1|4458.7|4452.7|1
1730377720000|2024-10-31 12:28:40|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4458.7|4452.7|0
1730377730000|2024-10-31 12:28:50|4458.1|4452.1|4457.7|4451.7|4458.1|4452.1|4457.7|4451.7|7
1730377740000|2024-10-31 12:29:00|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|0
1730377750000|2024-10-31 12:29:10|||||||||11
1730377760000|2024-10-31 12:29:20|||||||||1
1730377770000|2024-10-31 12:29:30|4457.6|4451.6|4457.6|4451.6|4457.9|4451.9|4457.6|4451.6|4
1730377780000|2024-10-31 12:29:40|4457.7|4451.7|4457.4|4451.4|4457.9|4451.9|4457.4|4451.4|5
1730377790000|2024-10-31 12:29:50|4457.1|4451.1|4456.6|4450.6|4457.1|4451.1|4456.2|4450.2|10
1730377800000|2024-10-31 12:30:00|4456.4|4450.4|4455.6|4449.6|4456.4|4450.4|4455.6|4449.6|4
1730377810000|2024-10-31 12:30:10|4455.4|4449.4|4455.4|4449.4|4455.6|4449.6|4455.1|4449.1|2
1730377820000|2024-10-31 12:30:20|4453.9|4447.9|4454.4|4448.4|4454.4|4448.4|4453.4|4447.4|20
1730377830000|2024-10-31 12:30:30|4453.4|4447.4|4455.4|4449.4|4455.4|4449.4|4453.4|4447.4|8
1730377840000|2024-10-31 12:30:40|4455.6|4449.6|4454.4|4448.4|4455.6|4449.6|4454.4|4448.4|2
1730377850000|2024-10-31 12:30:50|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|4454.6|4448.6|1
1730377860000|2024-10-31 12:31:00|4455.4|4449.4|4456.4|4450.4|4457.4|4451.4|4454.4|4448.4|16
1730377870000|2024-10-31 12:31:10|4456.6|4450.6|4456.6|4450.6|4456.6|4450.6|4456.4|4450.4|3
1730377880000|2024-10-31 12:31:20|4456.9|4450.9|4457.4|4451.4|4457.4|4451.4|4456.6|4450.6|0
1730377890000|2024-10-31 12:31:30|4457.6|4451.6|4457.9|4451.9|4457.9|4451.9|4457.6|4451.6|1
1730377900000|2024-10-31 12:31:40|4457.8|4451.8|4457.1|4451.1|4457.8|4451.8|4457.1|4451.1|1
1730377910000|2024-10-31 12:31:50|4457.4|4451.4|4457.4|4451.4|4457.4|4451.4|4457.1|4451.1|1
1730377920000|2024-10-31 12:32:00|4457.7|4451.7|4458.4|4452.4|4458.4|4452.4|4457.7|4451.7|32
1730377930000|2024-10-31 12:32:10|4458.1|4452.1|4459.1|4453.1|4459.1|4453.1|4457.4|4451.4|9
1730377940000|2024-10-31 12:32:20|4459.2|4453.2|4459.6|4453.6|4460.1|4454.1|4459.2|4453.2|4
1730377960000|2024-10-31 12:32:40|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4
1730377980000|2024-10-31 12:33:00|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4460.8|4454.8|7
1730377990000|2024-10-31 12:33:10|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4
1730378010000|2024-10-31 12:33:30|4460.7|4454.7|4461.1|4455.1|4461.1|4455.1|4460.7|4454.7|1
1730378020000|2024-10-31 12:33:40|4461.4|4455.4|4459.4|4453.4|4461.4|4455.4|4459.4|4453.4|15
1730378030000|2024-10-31 12:33:50|4458.6|4452.6|4458.4|4452.4|4458.6|4452.6|4457.6|4451.6|0
1730378040000|2024-10-31 12:34:00|4457.4|4451.4|4456.6|4450.6|4457.4|4451.4|4456.6|4450.6|5
1730378050000|2024-10-31 12:34:10|4456.4|4450.4|4456.6|4450.6|4456.9|4450.9|4456.4|4450.4|0
1730378060000|2024-10-31 12:34:20|4456.9|4450.9|4457.4|4451.4|4457.4|4451.4|4456.6|4450.6|1
1730378070000|2024-10-31 12:34:30|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|4457.3|4451.3|1
1730378080000|2024-10-31 12:34:40|4456.6|4450.6|4456.4|4450.4|4456.9|4450.9|4456.4|4450.4|1
1730378090000|2024-10-31 12:34:50|4457.4|4451.4|4456.6|4450.6|4457.4|4451.4|4456.6|4450.6|4
1730378100000|2024-10-31 12:35:00|4456.4|4450.4|4455.6|4449.6|4456.6|4450.6|4455.6|4449.6|2
1730378120000|2024-10-31 12:35:20|4454.6|4448.6|4455.6|4449.6|4455.6|4449.6|4454.6|4448.6|9
1730378130000|2024-10-31 12:35:30|||||||||1
1730378140000|2024-10-31 12:35:40|4456.3|4450.3|4455.9|4449.9|4456.4|4450.4|4455.4|4449.4|8
1730378150000|2024-10-31 12:35:50|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4455.4|4449.4|7
1730378160000|2024-10-31 12:36:00|4456.4|4450.4|4455.6|4449.6|4456.4|4450.4|4455.6|4449.6|2
1730378170000|2024-10-31 12:36:10|4456.1|4450.1|4456.4|4450.4|4456.4|4450.4|4455.6|4449.6|0
1730378200000|2024-10-31 12:36:40|4456.6|4450.6|4456.6|4450.6|4456.9|4450.9|4456.6|4450.6|1
1730378210000|2024-10-31 12:36:50|4456.9|4450.9|4456.9|4450.9|4457.4|4451.4|4456.2|4450.2|9
1730378220000|2024-10-31 12:37:00|4457.3|4451.3|4459.9|4453.9|4459.9|4453.9|4457.3|4451.3|21
1730378230000|2024-10-31 12:37:10|4459.3|4453.3|4459.4|4453.4|4459.6|4453.6|4458.9|4452.9|3
1730378240000|2024-10-31 12:37:20|4459.3|4453.3|4458.9|4452.9|4459.4|4453.4|4458.9|4452.9|1
1730378250000|2024-10-31 12:37:30|4459.1|4453.1|4459.4|4453.4|4459.4|4453.4|4459.1|4453.1|1
1730378260000|2024-10-31 12:37:40|4459.6|4453.6|4459.9|4453.9|4460.1|4454.1|4459.5|4453.5|7
1730378270000|2024-10-31 12:37:50|4459.8|4453.8|4459.8|4453.8|4459.9|4453.9|4459.8|4453.8|1
1730378280000|2024-10-31 12:38:00|4459.9|4453.9|4460.9|4454.9|4461.3|4455.3|4459.9|4453.9|3
1730378290000|2024-10-31 12:38:10|4461.1|4455.1|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|5
1730378300000|2024-10-31 12:38:20|4460.8|4454.8|4460.9|4454.9|4461.3|4455.3|4460.8|4454.8|3
1730378310000|2024-10-31 12:38:30|4461.3|4455.3|4460.9|4454.9|4461.4|4455.4|4460.8|4454.8|1
1730378320000|2024-10-31 12:38:40|4461.3|4455.3|4461.3|4455.3|4461.4|4455.4|4460.9|4454.9|1
1730378340000|2024-10-31 12:39:00|4461.4|4455.4|4461.3|4455.3|4461.4|4455.4|4461.3|4455.3|0
1730378360000|2024-10-31 12:39:20|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|3
1730378370000|2024-10-31 12:39:30|4461.8|4455.8|4461.4|4455.4|4461.8|4455.8|4461.4|4455.4|1
1730378390000|2024-10-31 12:39:50|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.4|4455.4|52
1730378400000|2024-10-31 12:40:00|4461.4|4455.4|4460.9|4454.9|4461.4|4455.4|4460.9|4454.9|4
1730378410000|2024-10-31 12:40:10|4461.3|4455.3|4460.9|4454.9|4461.3|4455.3|4460.9|4454.9|0
1730378420000|2024-10-31 12:40:20|4461.3|4455.3|4460.9|4454.9|4461.4|4455.4|4460.9|4454.9|2
1730378430000|2024-10-31 12:40:30|4460.8|4454.8|4457.3|4451.3|4460.8|4454.8|4457.3|4451.3|12
1730378440000|2024-10-31 12:40:40|4457.7|4451.7|4459.1|4453.1|4459.3|4453.3|4457.7|4451.7|15
1730378450000|2024-10-31 12:40:50|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|1
1730378460000|2024-10-31 12:41:00|4460.8|4454.8|4461.1|4455.1|4461.1|4455.1|4460.8|4454.8|2
1730378470000|2024-10-31 12:41:10|4461.3|4455.3|4460.8|4454.8|4461.3|4455.3|4460.8|4454.8|0
1730378480000|2024-10-31 12:41:20|4460.1|4454.1|4459.4|4453.4|4460.1|4454.1|4459.4|4453.4|2
1730378490000|2024-10-31 12:41:30|4459.8|4453.8|4459.3|4453.3|4459.8|4453.8|4459.3|4453.3|1
1730378500000|2024-10-31 12:41:40|4459.1|4453.1|4459.3|4453.3|4459.3|4453.3|4459.1|4453.1|0
1730378510000|2024-10-31 12:41:50|4458.8|4452.8|4458.4|4452.4|4458.8|4452.8|4458.4|4452.4|0
1730378520000|2024-10-31 12:42:00|4458.8|4452.8|4458.4|4452.4|4459.3|4453.3|4458.4|4452.4|1
1730378530000|2024-10-31 12:42:10|4458.3|4452.3|4457.9|4451.9|4458.3|4452.3|4457.8|4451.8|3
1730378540000|2024-10-31 12:42:20|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|0
1730378550000|2024-10-31 12:42:30|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.8|4451.8|0
1730378560000|2024-10-31 12:42:40|4458.3|4452.3|4457.9|4451.9|4458.3|4452.3|4457.9|4451.9|0
1730378570000|2024-10-31 12:42:50|4457.8|4451.8|4458.3|4452.3|4458.3|4452.3|4457.8|4451.8|3
1730378580000|2024-10-31 12:43:00|4457.8|4451.8|4457.8|4451.8|4458.1|4452.1|4457.8|4451.8|0
1730378590000|2024-10-31 12:43:10|4458.1|4452.1|4457.8|4451.8|4458.3|4452.3|4457.8|4451.8|4
1730378600000|2024-10-31 12:43:20|4457.9|4451.9|4458.3|4452.3|4459.6|4453.6|4457.9|4451.9|4
1730378610000|2024-10-31 12:43:30|4458.4|4452.4|4459.1|4453.1|4459.3|4453.3|4458.3|4452.3|2
1730378620000|2024-10-31 12:43:40|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1730378630000|2024-10-31 12:43:50|4459.3|4453.3|4459.8|4453.8|4459.8|4453.8|4459.3|4453.3|1
1730378640000|2024-10-31 12:44:00|4459.6|4453.6|4459.1|4453.1|4459.6|4453.6|4458.8|4452.8|5
1730378650000|2024-10-31 12:44:10|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|0
1730378660000|2024-10-31 12:44:20|4459.4|4453.4|4455.4|4449.4|4459.4|4453.4|4455.1|4449.1|51
1730378670000|2024-10-31 12:44:30|4453.6|4447.6|4452.6|4446.6|4453.6|4447.6|4452.6|4446.6|4
1730378680000|2024-10-31 12:44:40|4453.9|4447.9|4454.4|4448.4|4454.9|4448.9|4453.9|4447.9|3
1730378690000|2024-10-31 12:44:50|4454.3|4448.3|4454.9|4448.9|4456.1|4450.1|4453.4|4447.4|14
1730381400000|2024-10-31 13:30:00|4457.8|4451.8|4457.2|4451.2|4462.9|4456.9|4451.7|4445.7|648
1730381410000|2024-10-31 13:30:10|4456.7|4450.7|4455.1|4449.1|4457.7|4451.7|4451.4|4445.4|125
1730381420000|2024-10-31 13:30:20|4454.7|4448.7|4455.6|4449.6|4458.6|4452.6|4452.7|4446.7|63
1730381430000|2024-10-31 13:30:30|4455.4|4449.4|4452.4|4446.4|4455.4|4449.4|4449.1|4443.1|58
1730381440000|2024-10-31 13:30:40|4452.3|4446.3|4451.1|4445.1|4452.3|4446.3|4448.3|4442.3|63
1730381450000|2024-10-31 13:30:50|4450.8|4444.8|4449.3|4443.3|4451.8|4445.8|4447.8|4441.8|47
1730381460000|2024-10-31 13:31:00|4448.8|4442.8|4445.9|4439.9|4451.1|4445.1|4445.4|4439.4|92
1730381470000|2024-10-31 13:31:10|4445.3|4439.3|4449.1|4443.1|4449.8|4443.8|4444.8|4438.8|35
1730381480000|2024-10-31 13:31:20|4449.3|4443.3|4454.8|4448.8|4454.8|4448.8|4449.3|4443.3|43
1730381490000|2024-10-31 13:31:30|4455.4|4449.4|4459.6|4453.6|4459.8|4453.8|4455.3|4449.3|44
1730381500000|2024-10-31 13:31:40|4459.1|4453.1|4459.9|4453.9|4460.1|4454.1|4459.1|4453.1|13
1730381510000|2024-10-31 13:31:50|4459.8|4453.8|4458.7|4452.7|4459.8|4453.8|4457.1|4451.1|33
1730381520000|2024-10-31 13:32:00|4459.1|4453.1|4457.4|4451.4|4459.1|4453.1|4455.7|4449.7|22
1730381530000|2024-10-31 13:32:10|4456.7|4450.7|4457.8|4451.8|4458.6|4452.6|4453.6|4447.6|69
1730381540000|2024-10-31 13:32:20|4458.2|4452.2|4453.4|4447.4|4458.2|4452.2|4453.1|4447.1|42
1730381550000|2024-10-31 13:32:30|4453.1|4447.1|4454.1|4448.1|4454.7|4448.7|4452.1|4446.1|35
1730381560000|2024-10-31 13:32:40|4453.7|4447.7|4456.2|4450.2|4456.3|4450.3|4451.7|4445.7|20
1730381570000|2024-10-31 13:32:50|4456.6|4450.6|4455.7|4449.7|4458.1|4452.1|4455.2|4449.2|31
1730381580000|2024-10-31 13:33:00|4455.6|4449.6|4453.7|4447.7|4455.6|4449.6|4452.7|4446.7|38
1730381590000|2024-10-31 13:33:10|4454.1|4448.1|4458.7|4452.7|4458.8|4452.8|4454.1|4448.1|38
1730381600000|2024-10-31 13:33:20|4458.8|4452.8|4459.7|4453.7|4460.6|4454.6|4458.7|4452.7|37
1730381610000|2024-10-31 13:33:30|4460.7|4454.7|4456.7|4450.7|4460.7|4454.7|4456.3|4450.3|107
1730381620000|2024-10-31 13:33:40|4456.6|4450.6|4456.6|4450.6|4456.7|4450.7|4455.7|4449.7|9
1730381630000|2024-10-31 13:33:50|4455.7|4449.7|4454.7|4448.7|4456.7|4450.7|4454.1|4448.1|24
1730381640000|2024-10-31 13:34:00|4454.6|4448.6|4455.6|4449.6|4456.1|4450.1|4453.7|4447.7|17
1730381650000|2024-10-31 13:34:10|4454.7|4448.7|4457.8|4451.8|4458.7|4452.7|4454.7|4448.7|42
1730381660000|2024-10-31 13:34:20|4457.7|4451.7|4458.1|4452.1|4458.6|4452.6|4456.8|4450.8|10
1730381670000|2024-10-31 13:34:30|4457.7|4451.7|4456.7|4450.7|4458.6|4452.6|4456.7|4450.7|18
1730381680000|2024-10-31 13:34:40|4456.1|4450.1|4456.6|4450.6|4456.7|4450.7|4455.7|4449.7|11
1730381690000|2024-10-31 13:34:50|4456.7|4450.7|4458.7|4452.7|4458.7|4452.7|4456.3|4450.3|39
1730381700000|2024-10-31 13:35:00|4457.7|4451.7|4456.7|4450.7|4460.3|4454.3|4456.7|4450.7|82
1730381710000|2024-10-31 13:35:10|4457.7|4451.7|4458.7|4452.7|4459.6|4453.6|4457.2|4451.2|16
1730381720000|2024-10-31 13:35:20|4459.1|4453.1|4458.6|4452.6|4459.6|4453.6|4458.1|4452.1|8
1730381730000|2024-10-31 13:35:30|4458.1|4452.1|4457.7|4451.7|4458.7|4452.7|4457.3|4451.3|31
1730381740000|2024-10-31 13:35:40|4458.6|4452.6|4458.7|4452.7|4458.7|4452.7|4457.7|4451.7|5
1730381750000|2024-10-31 13:35:50|4458.3|4452.3|4459.1|4453.1|4459.1|4453.1|4458.3|4452.3|33
1730381760000|2024-10-31 13:36:00|4459.7|4453.7|4458.2|4452.2|4460.7|4454.7|4457.3|4451.3|39
1730381770000|2024-10-31 13:36:10|4458.1|4452.1|4458.7|4452.7|4458.7|4452.7|4457.3|4451.3|14
1730381780000|2024-10-31 13:36:20|4457.7|4451.7|4460.7|4454.7|4460.7|4454.7|4457.7|4451.7|64
1730381790000|2024-10-31 13:36:30|4461.1|4455.1|4462.7|4456.7|4464.8|4458.8|4461.1|4455.1|229
1730381800000|2024-10-31 13:36:40|4463.3|4457.3|4462.3|4456.3|4465.3|4459.3|4462.3|4456.3|20
1730381810000|2024-10-31 13:36:50|4462.8|4456.8|4463.3|4457.3|4463.7|4457.7|4462.7|4456.7|16
1730381820000|2024-10-31 13:37:00|4464.3|4458.3|4464.8|4458.8|4467.3|4461.3|4464.3|4458.3|60
1730381830000|2024-10-31 13:37:10|4465.3|4459.3|4464.8|4458.8|4466.3|4460.3|4464.7|4458.7|22
1730381840000|2024-10-31 13:37:20|4465.2|4459.2|4465.3|4459.3|4466.3|4460.3|4464.7|4458.7|9
1730381850000|2024-10-31 13:37:30|4466|4460|4466.7|4460.7|4467.2|4461.2|4466|4460|13
1730381860000|2024-10-31 13:37:40|4467.3|4461.3|4465.6|4459.6|4467.8|4461.8|4464.6|4458.6|88
1730381870000|2024-10-31 13:37:50|4466|4460|4467.5|4461.5|4468|4462|4466|4460|109
1730381880000|2024-10-31 13:38:00|4467.1|4461.1|4465.6|4459.6|4468.6|4462.6|4465|4459|116
1730381890000|2024-10-31 13:38:10|4466.1|4460.1|4465.8|4459.8|4467.6|4461.6|4465.5|4459.5|29
1730381900000|2024-10-31 13:38:20|4466.1|4460.1|4469.1|4463.1|4469.3|4463.3|4466.1|4460.1|58
1730381910000|2024-10-31 13:38:30|4469.5|4463.5|4469.6|4463.6|4469.6|4463.6|4468|4462|35
1730381920000|2024-10-31 13:38:40|4472|4466|4474.5|4468.5|4475|4469|4472|4466|29
1730381930000|2024-10-31 13:38:50|4474.6|4468.6|4471.6|4465.6|4475|4469|4471.6|4465.6|43
1730381940000|2024-10-31 13:39:00|4472|4466|4472.5|4466.5|4473|4467|4472|4466|43
1730381950000|2024-10-31 13:39:10|4472.3|4466.3|4468.6|4462.6|4472.3|4466.3|4468.6|4462.6|38
1730381960000|2024-10-31 13:39:20|4469|4463|4468|4462|4469.6|4463.6|4468|4462|55
1730381970000|2024-10-31 13:39:30|4467|4461|4468|4462|4468|4462|4466.7|4460.7|125
1730381980000|2024-10-31 13:39:40|4468.6|4462.6|4470.1|4464.1|4470.6|4464.6|4468.1|4462.1|25
1730381990000|2024-10-31 13:39:50|4470.5|4464.5|4473|4467|4473|4467|4470.1|4464.1|25
1730382000000|2024-10-31 13:40:00|4472.6|4466.6|4470.6|4464.6|4473|4467|4469.6|4463.6|24
1730382010000|2024-10-31 13:40:10|4471.1|4465.1|4471.6|4465.6|4471.6|4465.6|4469.6|4463.6|17
1730382020000|2024-10-31 13:40:20|4471.5|4465.5|4470.1|4464.1|4471.6|4465.6|4469.6|4463.6|32
1730382030000|2024-10-31 13:40:30|4470|4464|4469.3|4463.3|4470.1|4464.1|4469.3|4463.3|154
1730382040000|2024-10-31 13:40:40|4469.1|4463.1|4469.3|4463.3|4470.6|4464.6|4468.6|4462.6|22
1730382050000|2024-10-31 13:40:50|4469.6|4463.6|4470|4464|4470.6|4464.6|4469.1|4463.1|17
1730382060000|2024-10-31 13:41:00|4470.1|4464.1|4468.6|4462.6|4470.1|4464.1|4468.5|4462.5|28
1730382070000|2024-10-31 13:41:10|4468.5|4462.5|4469.1|4463.1|4469.1|4463.1|4468.3|4462.3|18
1730382080000|2024-10-31 13:41:20|4469.6|4463.6|4469.5|4463.5|4470|4464|4469.5|4463.5|11
1730382090000|2024-10-31 13:41:30|4469.6|4463.6|4470.6|4464.6|4472|4466|4469.6|4463.6|12
1730382100000|2024-10-31 13:41:40|4471|4465|4472.6|4466.6|4473.1|4467.1|4471|4465|18
1730382110000|2024-10-31 13:41:50|4472.1|4466.1|4471.6|4465.6|4472.5|4466.5|4471.6|4465.6|2
1730382120000|2024-10-31 13:42:00|4472|4466|4474|4468|4475|4469|4472|4466|57
1730382130000|2024-10-31 13:42:10|4474.1|4468.1|4472.6|4466.6|4474.1|4468.1|4472.6|4466.6|24
1730382140000|2024-10-31 13:42:20|4472.1|4466.1|4471.6|4465.6|4473|4467|4471.3|4465.3|40
1730382150000|2024-10-31 13:42:30|4472|4466|4472|4466|4472.6|4466.6|4471.6|4465.6|10
1730382160000|2024-10-31 13:42:40|4473|4467|4473.6|4467.6|4474|4468|4472.5|4466.5|17
1730382170000|2024-10-31 13:42:50|4473.1|4467.1|4472.6|4466.6|4473.1|4467.1|4472.6|4466.6|20
1730382180000|2024-10-31 13:43:00|4473|4467|4470.6|4464.6|4473|4467|4470.6|4464.6|81
1730382190000|2024-10-31 13:43:10|4470.8|4464.8|4471|4465|4472.6|4466.6|4470.8|4464.8|26
1730382200000|2024-10-31 13:43:20|4471.5|4465.5|4472.3|4466.3|4472.3|4466.3|4471.5|4465.5|35
1730382210000|2024-10-31 13:43:30|4472.5|4466.5|4473.8|4467.8|4473.8|4467.8|4472.3|4466.3|13
1730382220000|2024-10-31 13:43:40|4473.5|4467.5|4472.6|4466.6|4473.6|4467.6|4472.6|4466.6|9
1730382230000|2024-10-31 13:43:50|4472.3|4466.3|4473|4467|4474|4468|4472.3|4466.3|23
1730382240000|2024-10-31 13:44:00|4473.1|4467.1|4474|4468|4474.6|4468.6|4473.1|4467.1|7
1730382250000|2024-10-31 13:44:10|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4473.5|4467.5|13
1730382260000|2024-10-31 13:44:20|4473.5|4467.5|4471|4465|4473.5|4467.5|4471|4465|60
1730382270000|2024-10-31 13:44:30|4470.3|4464.3|4470|4464|4471|4465|4467.9|4461.9|92
1730382280000|2024-10-31 13:44:40|4470.3|4464.3|4473|4467|4473.3|4467.3|4470.3|4464.3|22
1730382290000|2024-10-31 13:44:50|4472.7|4466.7|4470.5|4464.5|4472.7|4466.7|4470.3|4464.3|46
1730382300000|2024-10-31 13:45:00|4470.8|4464.8|4471|4465|4472|4466|4470.3|4464.3|30
1730382310000|2024-10-31 13:45:10|4470.3|4464.3|4470|4464|4470.3|4464.3|4469|4463|34
1730382320000|2024-10-31 13:45:20|4470.3|4464.3|4467.3|4461.3|4470.3|4464.3|4467|4461|29
1730382330000|2024-10-31 13:45:30|4467|4461|4465.2|4459.2|4467.3|4461.3|4461.7|4455.7|112
1730382340000|2024-10-31 13:45:40|4464.8|4458.8|4463.8|4457.8|4465.3|4459.3|4463.7|4457.7|29
1730382350000|2024-10-31 13:45:50|4463.7|4457.7|4465.7|4459.7|4465.7|4459.7|4463.3|4457.3|13
1730382360000|2024-10-31 13:46:00|4467|4461|4468.3|4462.3|4468.3|4462.3|4467|4461|35
1730382370000|2024-10-31 13:46:10|4468|4462|4469.5|4463.5|4470|4464|4468|4462|56
1730382380000|2024-10-31 13:46:20|4469.6|4463.6|4471|4465|4471|4465|4469.6|4463.6|14
1730382390000|2024-10-31 13:46:30|4470.3|4464.3|4463.3|4457.3|4470.3|4464.3|4463.3|4457.3|34
1730382400000|2024-10-31 13:46:40|4462.8|4456.8|4466.8|4460.8|4466.8|4460.8|4462.3|4456.3|200
1730382410000|2024-10-31 13:46:50|4466.7|4460.7|4463.5|4457.5|4466.7|4460.7|4462.3|4456.3|88
1730382420000|2024-10-31 13:47:00|4462.5|4456.5|4463|4457|4464|4458|4461.3|4455.3|159
1730382430000|2024-10-31 13:47:10|4462.6|4456.6|4462.3|4456.3|4464.3|4458.3|4462.3|4456.3|63
1730382440000|2024-10-31 13:47:20|4461.6|4455.6|4461|4455|4461.6|4455.6|4459.8|4453.8|60
1730382450000|2024-10-31 13:47:30|4459.3|4453.3|4461.7|4455.7|4462.2|4456.2|4458.3|4452.3|18
1730382460000|2024-10-31 13:47:40|4460.8|4454.8|4458.7|4452.7|4460.8|4454.8|4458.7|4452.7|38
1730382470000|2024-10-31 13:47:50|4459.8|4453.8|4461.3|4455.3|4462.3|4456.3|4459.3|4453.3|32
1730382480000|2024-10-31 13:48:00|4461.7|4455.7|4457.7|4451.7|4461.7|4455.7|4457.3|4451.3|45
1730382490000|2024-10-31 13:48:10|4457.8|4451.8|4456.3|4450.3|4458.3|4452.3|4456.3|4450.3|45
1730382500000|2024-10-31 13:48:20|4455.7|4449.7|4456.3|4450.3|4456.3|4450.3|4455.7|4449.7|77
1730382510000|2024-10-31 13:48:30|4458.8|4452.8|4453.7|4447.7|4458.8|4452.8|4452.8|4446.8|160
1730382520000|2024-10-31 13:48:40|4453.3|4447.3|4454|4448|4455.8|4449.8|4452.5|4446.5|47
1730382530000|2024-10-31 13:48:50|4454.1|4448.1|4455|4449|4455.3|4449.3|4454|4448|7
1730382540000|2024-10-31 13:49:00|4454.3|4448.3|4455|4449|4455|4449|4453|4447|37
1730382550000|2024-10-31 13:49:10|4454.8|4448.8|4454|4448|4455.1|4449.1|4454|4448|20
1730382560000|2024-10-31 13:49:20|4454.1|4448.1|4454.5|4448.5|4455|4449|4454.1|4448.1|6
1730382570000|2024-10-31 13:49:30|4455|4449|4454.5|4448.5|4455|4449|4454.5|4448.5|12
1730382580000|2024-10-31 13:49:40|4454|4448|4453.1|4447.1|4457.1|4451.1|4453.1|4447.1|35
1730382590000|2024-10-31 13:49:50|4453.5|4447.5|4455|4449|4455.1|4449.1|4452.6|4446.6|70
1730382600000|2024-10-31 13:50:00|4454.6|4448.6|4456|4450|4456|4450|4454.6|4448.6|8
1730382610000|2024-10-31 13:50:10|4457|4451|4457.3|4451.3|4458|4452|4457|4451|6
1730382620000|2024-10-31 13:50:20|4457.5|4451.5|4453|4447|4457.5|4451.5|4453|4447|11
1730382630000|2024-10-31 13:50:30|4453.3|4447.3|4452.1|4446.1|4454|4448|4451.3|4445.3|69
1730382640000|2024-10-31 13:50:40|4451.7|4445.7|4452.7|4446.7|4452.7|4446.7|4451.7|4445.7|9
1730382650000|2024-10-31 13:50:50|4453.8|4447.8|4453.7|4447.7|4454.2|4448.2|4453.3|4447.3|9
1730382660000|2024-10-31 13:51:00|4454.7|4448.7|4453.7|4447.7|4455.7|4449.7|4453.7|4447.7|71
1730382670000|2024-10-31 13:51:10|4453.8|4447.8|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|8
1730382680000|2024-10-31 13:51:20|4453.7|4447.7|4454.7|4448.7|4454.7|4448.7|4453.7|4447.7|14
1730382690000|2024-10-31 13:51:30|4454.3|4448.3|4454.7|4448.7|4454.7|4448.7|4454.3|4448.3|16
1730382700000|2024-10-31 13:51:40|4455.1|4449.1|4457.7|4451.7|4457.7|4451.7|4454.7|4448.7|69
1730382710000|2024-10-31 13:51:50|4457.3|4451.3|4456.7|4450.7|4457.7|4451.7|4455.7|4449.7|24
1730382720000|2024-10-31 13:52:00|4456.1|4450.1|4454.6|4448.6|4458.1|4452.1|4453.6|4447.6|20
1730382730000|2024-10-31 13:52:10|4454.7|4448.7|4452.6|4446.6|4455.7|4449.7|4452.2|4446.2|160
1730382740000|2024-10-31 13:52:20|4452.7|4446.7|4455.7|4449.7|4455.7|4449.7|4452.7|4446.7|15
1730382750000|2024-10-31 13:52:30|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4453.7|4447.7|35
1730382760000|2024-10-31 13:52:40|4454.3|4448.3|4452.7|4446.7|4454.3|4448.3|4452.7|4446.7|9
1730382770000|2024-10-31 13:52:50|4452.1|4446.1|4451.2|4445.2|4452.1|4446.1|4449.2|4443.2|184
1730382780000|2024-10-31 13:53:00|4451.1|4445.1|4452.7|4446.7|4453.2|4447.2|4451.1|4445.1|24
1730382790000|2024-10-31 13:53:10|4452.6|4446.6|4452.7|4446.7|4452.7|4446.7|4452.2|4446.2|2
1730382800000|2024-10-31 13:53:20|4453.1|4447.1|4451.3|4445.3|4453.1|4447.1|4451.3|4445.3|10
1730382810000|2024-10-31 13:53:30|4451.7|4445.7|4451.3|4445.3|4451.7|4445.7|4451.3|4445.3|1
1730382820000|2024-10-31 13:53:40|4450.8|4444.8|4450.8|4444.8|4451.3|4445.3|4450.2|4444.2|26
1730382830000|2024-10-31 13:53:50|4450.7|4444.7|4452.7|4446.7|4452.7|4446.7|4450.7|4444.7|6
1730382840000|2024-10-31 13:54:00|4454.3|4448.3|4453.7|4447.7|4454.3|4448.3|4453.7|4447.7|6
1730382850000|2024-10-31 13:54:10|4453.8|4447.8|4453.7|4447.7|4454.3|4448.3|4453.7|4447.7|4
1730382860000|2024-10-31 13:54:20|4452.8|4446.8|4454.3|4448.3|4454.3|4448.3|4452.7|4446.7|10
1730382870000|2024-10-31 13:54:30|4454.2|4448.2|4454.1|4448.1|4454.3|4448.3|4454.1|4448.1|4
1730382880000|2024-10-31 13:54:40|4453|4447|4451.6|4445.6|4453|4447|4451.1|4445.1|17
1730382890000|2024-10-31 13:54:50|4451.7|4445.7|4451.6|4445.6|4452.1|4446.1|4451.1|4445.1|14
1730382900000|2024-10-31 13:55:00|4451.7|4445.7|4452.3|4446.3|4452.3|4446.3|4451.6|4445.6|27
1730382910000|2024-10-31 13:55:10|4454.7|4448.7|4453.2|4447.2|4454.7|4448.7|4452.3|4446.3|37
1730382920000|2024-10-31 13:55:20|4453.1|4447.1|4451.3|4445.3|4453.8|4447.8|4451.3|4445.3|15
1730382930000|2024-10-31 13:55:30|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|0
1730382940000|2024-10-31 13:55:40|4450.7|4444.7|4451.7|4445.7|4451.7|4445.7|4450.7|4444.7|23
1730382950000|2024-10-31 13:55:50|4451.8|4445.8|4452.3|4446.3|4452.3|4446.3|4451.7|4445.7|1
1730382960000|2024-10-31 13:56:00|4452.2|4446.2|4452.1|4446.1|4452.3|4446.3|4452.1|4446.1|7
1730382970000|2024-10-31 13:56:10|4451.3|4445.3|4452.3|4446.3|4452.3|4446.3|4451.3|4445.3|7
1730382980000|2024-10-31 13:56:20|4453.3|4447.3|4453.3|4447.3|4453.7|4447.7|4452.8|4446.8|26
1730382990000|2024-10-31 13:56:30|4453.7|4447.7|4453.8|4447.8|4454.2|4448.2|4453.3|4447.3|7
1730383000000|2024-10-31 13:56:40|4453.7|4447.7|4453.8|4447.8|4454.2|4448.2|4453.3|4447.3|0
1730383010000|2024-10-31 13:56:50|4453.3|4447.3|4452.3|4446.3|4453.7|4447.7|4452.3|4446.3|3
1730383020000|2024-10-31 13:57:00|4452.7|4446.7|4451.3|4445.3|4452.7|4446.7|4450.7|4444.7|11
1730383030000|2024-10-31 13:57:10|4451.7|4445.7|4452.3|4446.3|4452.7|4446.7|4451.7|4445.7|7
1730383040000|2024-10-31 13:57:20|4451.7|4445.7|4452.8|4446.8|4452.8|4446.8|4451.7|4445.7|9
1730383050000|2024-10-31 13:57:30|4453.1|4447.1|4453.8|4447.8|4453.8|4447.8|4451.7|4445.7|68
1730383060000|2024-10-31 13:57:40|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|15
1730383070000|2024-10-31 13:57:50|4452.3|4446.3|4451.3|4445.3|4452.3|4446.3|4451.3|4445.3|6
1730383080000|2024-10-31 13:58:00|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451|4445|6
1730383090000|2024-10-31 13:58:10|4450.7|4444.7|4450.8|4444.8|4450.8|4444.8|4450.7|4444.7|3
1730383100000|2024-10-31 13:58:20|4450.7|4444.7|4451.7|4445.7|4451.7|4445.7|4450.3|4444.3|13
1730383110000|2024-10-31 13:58:30|4450.7|4444.7|4449.3|4443.3|4451.3|4445.3|4448.3|4442.3|24
1730383120000|2024-10-31 13:58:40|||||||||1
1730383130000|2024-10-31 13:58:50|4450.7|4444.7|4449.8|4443.8|4450.7|4444.7|4449.8|4443.8|16
1730383140000|2024-10-31 13:59:00|4449.7|4443.7|4446.3|4440.3|4449.7|4443.7|4445.3|4439.3|27
1730383150000|2024-10-31 13:59:10|4446.2|4440.2|4443.7|4437.7|4446.3|4440.3|4443.3|4437.3|70
1730383160000|2024-10-31 13:59:20|4444.1|4438.1|4443.7|4437.7|4444.1|4438.1|4443.7|4437.7|46
1730383170000|2024-10-31 13:59:30|4443.4|4437.4|4441.8|4435.8|4444.1|4438.1|4439.4|4433.4|154
1730383180000|2024-10-31 13:59:40|4441.9|4435.9|4441.4|4435.4|4442.9|4436.9|4441.4|4435.4|47
1730383190000|2024-10-31 13:59:50|4440.1|4434.1|4437.6|4431.6|4440.4|4434.4|4437.3|4431.3|139
1730383200000|2024-10-31 14:00:00|4438.1|4432.1|4435.1|4429.1|4439.1|4433.1|4435.1|4429.1|75
1730383210000|2024-10-31 14:00:10|4435.8|4429.8|4437.1|4431.1|4437.1|4431.1|4434.5|4428.5|100
1730383220000|2024-10-31 14:00:20|4436.8|4430.8|4437.1|4431.1|4438.1|4432.1|4436.1|4430.1|31
1730383230000|2024-10-31 14:00:30|4436.8|4430.8|4436.1|4430.1|4436.8|4430.8|4436.1|4430.1|13
1730383240000|2024-10-31 14:00:40|4436.3|4430.3|4439.3|4433.3|4439.8|4433.8|4436.3|4430.3|17
1730383250000|2024-10-31 14:00:50|4439.1|4433.1|4439.8|4433.8|4439.8|4433.8|4437.8|4431.8|7
1730383260000|2024-10-31 14:01:00|4439.6|4433.6|4439.1|4433.1|4441.1|4435.1|4438.8|4432.8|19
1730383270000|2024-10-31 14:01:10|4438.8|4432.8|4436.5|4430.5|4438.8|4432.8|4436.5|4430.5|45
1730383280000|2024-10-31 14:01:20|4437.5|4431.5|4437.8|4431.8|4437.8|4431.8|4436.1|4430.1|21
1730383290000|2024-10-31 14:01:30|4438.1|4432.1|4438.6|4432.6|4439.1|4433.1|4437.1|4431.1|6
1730383300000|2024-10-31 14:01:40|4439.1|4433.1|4439.8|4433.8|4440.6|4434.6|4439.1|4433.1|3
1730383310000|2024-10-31 14:01:50|4439.1|4433.1|4434.5|4428.5|4439.3|4433.3|4434.5|4428.5|21
1730383320000|2024-10-31 14:02:00|4434.6|4428.6|4439.8|4433.8|4439.8|4433.8|4434.5|4428.5|76
1730383330000|2024-10-31 14:02:10|4440.3|4434.3|4438.3|4432.3|4440.3|4434.3|4438.3|4432.3|97
1730383340000|2024-10-31 14:02:20|4438.4|4432.4|4439.1|4433.1|4440.1|4434.1|4437.3|4431.3|20
1730383350000|2024-10-31 14:02:30|4438.8|4432.8|4439.1|4433.1|4441.1|4435.1|4438.8|4432.8|51
1730383360000|2024-10-31 14:02:40|4439.3|4433.3|4440.3|4434.3|4440.6|4434.6|4439.1|4433.1|22
1730383370000|2024-10-31 14:02:50|4440.8|4434.8|4439.1|4433.1|4440.8|4434.8|4438.8|4432.8|16
1730383380000|2024-10-31 14:03:00|4439.3|4433.3|4438.6|4432.6|4439.8|4433.8|4438.6|4432.6|11
1730383390000|2024-10-31 14:03:10|4438.8|4432.8|4439.6|4433.6|4439.8|4433.8|4438.8|4432.8|8
1730383400000|2024-10-31 14:03:20|4439.3|4433.3|4439.6|4433.6|4439.6|4433.6|4438.8|4432.8|4
1730383410000|2024-10-31 14:03:30|4439.8|4433.8|4439.8|4433.8|4440.3|4434.3|4439.5|4433.5|19
1730383420000|2024-10-31 14:03:40|4440.8|4434.8|4441.9|4435.9|4442.8|4436.8|4440.8|4434.8|20
1730383430000|2024-10-31 14:03:50|4441.8|4435.8|4440.4|4434.4|4442.1|4436.1|4440.3|4434.3|21
1730383440000|2024-10-31 14:04:00|4440.8|4434.8|4437.6|4431.6|4440.8|4434.8|4437.3|4431.3|16
1730383450000|2024-10-31 14:04:10|4437.8|4431.8|4438.6|4432.6|4438.8|4432.8|4437.6|4431.6|7
1730383460000|2024-10-31 14:04:20|4438.5|4432.5|4437.3|4431.3|4438.6|4432.6|4437.1|4431.1|2
1730383470000|2024-10-31 14:04:30|4437.1|4431.1|4437.8|4431.8|4438.1|4432.1|4436.8|4430.8|3
1730383480000|2024-10-31 14:04:40|4437.6|4431.6|4437.1|4431.1|4438.1|4432.1|4436.8|4430.8|3
1730383490000|2024-10-31 14:04:50|4435.5|4429.5|4437.3|4431.3|4438.3|4432.3|4435.5|4429.5|160
1730383500000|2024-10-31 14:05:00|4437.1|4431.1|4439.1|4433.1|4439.1|4433.1|4436.8|4430.8|5
1730383510000|2024-10-31 14:05:10|4438.8|4432.8|4438.8|4432.8|4439.1|4433.1|4438.8|4432.8|0
1730383520000|2024-10-31 14:05:20|4439.1|4433.1|4442.8|4436.8|4442.8|4436.8|4439.1|4433.1|23
1730383530000|2024-10-31 14:05:30|4442.5|4436.5|4441.8|4435.8|4442.8|4436.8|4441.8|4435.8|126
1730383540000|2024-10-31 14:05:40|4441.9|4435.9|4441.8|4435.8|4442.6|4436.6|4440.6|4434.6|19
1730383550000|2024-10-31 14:05:50|4441.6|4435.6|4440.9|4434.9|4441.8|4435.8|4440.8|4434.8|92
1730383560000|2024-10-31 14:06:00|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.3|4435.3|2
1730383570000|2024-10-31 14:06:10|4441.3|4435.3|4442.1|4436.1|4442.1|4436.1|4441.3|4435.3|9
1730383580000|2024-10-31 14:06:20|4442.8|4436.8|4442.8|4436.8|4444.1|4438.1|4442.8|4436.8|10
1730383590000|2024-10-31 14:06:30|4442.4|4436.4|4441.4|4435.4|4442.4|4436.4|4441.4|4435.4|5
1730383600000|2024-10-31 14:06:40|4441.8|4435.8|4441.6|4435.6|4442.1|4436.1|4441.1|4435.1|10
1730383610000|2024-10-31 14:06:50|4441.3|4435.3|4440.8|4434.8|4441.8|4435.8|4440.8|4434.8|1
1730383620000|2024-10-31 14:07:00|4441.1|4435.1|4443.8|4437.8|4444.1|4438.1|4441.1|4435.1|30
1730383630000|2024-10-31 14:07:10|4443.1|4437.1|4443.1|4437.1|4443.8|4437.8|4442.8|4436.8|3
1730383640000|2024-10-31 14:07:20|4442.8|4436.8|4441.8|4435.8|4443.1|4437.1|4441.8|4435.8|8
1730383650000|2024-10-31 14:07:30|4440.8|4434.8|4440.6|4434.6|4440.8|4434.8|4440.6|4434.6|5
1730383660000|2024-10-31 14:07:40|4439.8|4433.8|4439.1|4433.1|4439.8|4433.8|4438.8|4432.8|7
1730383670000|2024-10-31 14:07:50|4439.5|4433.5|4438.8|4432.8|4439.5|4433.5|4438.1|4432.1|3
1730383680000|2024-10-31 14:08:00|4438.6|4432.6|4437.3|4431.3|4438.6|4432.6|4436.1|4430.1|8
1730383690000|2024-10-31 14:08:10|4436.8|4430.8|4437.6|4431.6|4438.1|4432.1|4436.8|4430.8|4
1730383700000|2024-10-31 14:08:20|4438|4432|4438.1|4432.1|4438.1|4432.1|4435.1|4429.1|14
1730383710000|2024-10-31 14:08:30|4437.5|4431.5|4437.6|4431.6|4438.1|4432.1|4437.5|4431.5|7
1730383720000|2024-10-31 14:08:40|4437.5|4431.5|4436.8|4430.8|4437.5|4431.5|4436.6|4430.6|1
1730383730000|2024-10-31 14:08:50|4436.6|4430.6|4435.6|4429.6|4437.6|4431.6|4435.6|4429.6|10
1730383740000|2024-10-31 14:09:00|4436|4430|4434.6|4428.6|4436.1|4430.1|4434.6|4428.6|9
1730383750000|2024-10-31 14:09:10|4434.5|4428.5|4437.1|4431.1|4437.5|4431.5|4434.5|4428.5|12
1730383760000|2024-10-31 14:09:20|4437|4431|4438|4432|4438.5|4432.5|4436.1|4430.1|39
1730383770000|2024-10-31 14:09:30|4437.9|4431.9|4437.5|4431.5|4437.9|4431.9|4436.5|4430.5|3
1730383780000|2024-10-31 14:09:40|4437.9|4431.9|4440.1|4434.1|4440.1|4434.1|4437.1|4431.1|8
1730383790000|2024-10-31 14:09:50|4440.6|4434.6|4442.6|4436.6|4442.8|4436.8|4440.6|4434.6|13
1730383800000|2024-10-31 14:10:00|4442.5|4436.5|4443|4437|4443.5|4437.5|4442.5|4436.5|5
1730383810000|2024-10-31 14:10:10|4442.9|4436.9|4441.1|4435.1|4443.1|4437.1|4441.1|4435.1|8
1730383820000|2024-10-31 14:10:20|4442.1|4436.1|4442.6|4436.6|4443.3|4437.3|4442|4436|32
1730383830000|2024-10-31 14:10:30|4443|4437|4443.8|4437.8|4443.8|4437.8|4443|4437|7
1730383840000|2024-10-31 14:10:40|4443.6|4437.6|4443.1|4437.1|4443.6|4437.6|4443.1|4437.1|3
1730383850000|2024-10-31 14:10:50|4443.3|4437.3|4454.1|4448.1|4454.1|4448.1|4443.3|4437.3|47
1730383860000|2024-10-31 14:11:00|4453.9|4447.9|4452.6|4446.6|4454.6|4448.6|4451.3|4445.3|86
1730383870000|2024-10-31 14:11:10|4453|4447|4453.3|4447.3|4453.8|4447.8|4450.1|4444.1|61
1730383880000|2024-10-31 14:11:20|4453.6|4447.6|4453.4|4447.4|4453.6|4447.6|4452.6|4446.6|13
1730383890000|2024-10-31 14:11:30|4453.8|4447.8|4453.4|4447.4|4454.9|4448.9|4453.4|4447.4|9
1730383900000|2024-10-31 14:11:40|4452.8|4446.8|4453.8|4447.8|4453.8|4447.8|4452.8|4446.8|33
1730383910000|2024-10-31 14:11:50|4454.1|4448.1|4453.8|4447.8|4454.3|4448.3|4453.8|4447.8|12
1730383920000|2024-10-31 14:12:00|4453.9|4447.9|4453.3|4447.3|4454.3|4448.3|4453.3|4447.3|6
1730383930000|2024-10-31 14:12:10|4452.8|4446.8|4452.3|4446.3|4453.3|4447.3|4452.1|4446.1|10
1730383940000|2024-10-31 14:12:20|4451.8|4445.8|4452.8|4446.8|4452.8|4446.8|4451.8|4445.8|8
1730383950000|2024-10-31 14:12:30|4452.6|4446.6|4452.1|4446.1|4452.8|4446.8|4452.1|4446.1|7
1730383960000|2024-10-31 14:12:40|4451.8|4445.8|4453.3|4447.3|4453.8|4447.8|4451.8|4445.8|6
1730383970000|2024-10-31 14:12:50|4452.8|4446.8|4451.6|4445.6|4452.8|4446.8|4451.6|4445.6|17
1730383980000|2024-10-31 14:13:00|4451.1|4445.1|4453.3|4447.3|4453.3|4447.3|4449.1|4443.1|7
1730383990000|2024-10-31 14:13:10|4453.1|4447.1|4450.1|4444.1|4453.1|4447.1|4449.3|4443.3|26
1730384000000|2024-10-31 14:13:20|4449.6|4443.6|4447.3|4441.3|4449.6|4443.6|4447.3|4441.3|11
1730384010000|2024-10-31 14:13:30|4447.6|4441.6|4450.3|4444.3|4450.3|4444.3|4447.3|4441.3|13
1730384020000|2024-10-31 14:13:40|4450.1|4444.1|4451|4445|4451|4445|4449.8|4443.8|7
1730384030000|2024-10-31 14:13:50|4451.1|4445.1|4449.8|4443.8|4451.1|4445.1|4449.8|4443.8|3
1730384040000|2024-10-31 14:14:00|4450.6|4444.6|4450|4444|4451.1|4445.1|4449.5|4443.5|19
1730384050000|2024-10-31 14:14:10|4450.1|4444.1|4451.1|4445.1|4451.5|4445.5|4450|4444|10
1730384060000|2024-10-31 14:14:20|4451.5|4445.5|4452.5|4446.5|4452.5|4446.5|4449.5|4443.5|44
1730384070000|2024-10-31 14:14:30|||||||||24
1730384080000|2024-10-31 14:14:40|4453.1|4447.1|4453.5|4447.5|4454.1|4448.1|4453.1|4447.1|26
1730384090000|2024-10-31 14:14:50|4453.6|4447.6|4453.5|4447.5|4454|4448|4453.5|4447.5|1
1730384100000|2024-10-31 14:15:00|4453.4|4447.4|4455|4449|4455|4449|4452.6|4446.6|6
1730384110000|2024-10-31 14:15:10|4454.6|4448.6|4456.5|4450.5|4456.5|4450.5|4454.6|4448.6|32
1730384120000|2024-10-31 14:15:20|4456.1|4450.1|4454|4448|4456.5|4450.5|4453.6|4447.6|27
1730384130000|2024-10-31 14:15:30|4453.6|4447.6|4455|4449|4455|4449|4453.1|4447.1|4
1730384140000|2024-10-31 14:15:40|4454.6|4448.6|4456.1|4450.1|4456.1|4450.1|4454.6|4448.6|2
1730384150000|2024-10-31 14:15:50|4455.8|4449.8|4456.1|4450.1|4456.1|4450.1|4455.8|4449.8|7
1730384160000|2024-10-31 14:16:00|4456.5|4450.5|4459.3|4453.3|4459.3|4453.3|4456.5|4450.5|169
1730384170000|2024-10-31 14:16:10|4459.4|4453.4|4459.8|4453.8|4459.8|4453.8|4459.1|4453.1|69
1730384180000|2024-10-31 14:16:20|4459.6|4453.6|4459.8|4453.8|4459.8|4453.8|4459.1|4453.1|1
1730384190000|2024-10-31 14:16:30|4461.1|4455.1|4460.3|4454.3|4461.8|4455.8|4459.1|4453.1|22
1730384200000|2024-10-31 14:16:40|4460.1|4454.1|4462.1|4456.1|4462.1|4456.1|4460.1|4454.1|19
1730384210000|2024-10-31 14:16:50|4462.3|4456.3|4463.1|4457.1|4463.3|4457.3|4462.3|4456.3|15
1730384220000|2024-10-31 14:17:00|4462.8|4456.8|4464.1|4458.1|4464.1|4458.1|4461.8|4455.8|15
1730384230000|2024-10-31 14:17:10|4463.6|4457.6|4464.1|4458.1|4464.1|4458.1|4463.5|4457.5|10
1730384240000|2024-10-31 14:17:20|4464|4458|4463.1|4457.1|4464.1|4458.1|4463.1|4457.1|6
1730384250000|2024-10-31 14:17:30|4463.5|4457.5|4462.1|4456.1|4464.1|4458.1|4462.1|4456.1|5
1730384260000|2024-10-31 14:17:40|4462.6|4456.6|4466.1|4460.1|4466.1|4460.1|4462.3|4456.3|41
1730384270000|2024-10-31 14:17:50|4466|4460|4467.1|4461.1|4467.1|4461.1|4465.3|4459.3|24
1730384280000|2024-10-31 14:18:00|4467.5|4461.5|4468.3|4462.3|4468.8|4462.8|4467.1|4461.1|16
1730384290000|2024-10-31 14:18:10|4468.4|4462.4|4467.3|4461.3|4468.8|4462.8|4467.1|4461.1|26
1730384300000|2024-10-31 14:18:20|4467.1|4461.1|4469.3|4463.3|4469.3|4463.3|4467.1|4461.1|14
1730384310000|2024-10-31 14:18:30|4469.1|4463.1|4469.3|4463.3|4469.3|4463.3|4469.1|4463.1|18
1730384320000|2024-10-31 14:18:40|4469.1|4463.1|4469.1|4463.1|4469.8|4463.8|4468.8|4462.8|16
1730384330000|2024-10-31 14:18:50|4468.8|4462.8|4471.6|4465.6|4471.8|4465.8|4468.8|4462.8|52
1730384340000|2024-10-31 14:19:00|4471.9|4465.9|4474.1|4468.1|4474.4|4468.4|4471.9|4465.9|30
1730384350000|2024-10-31 14:19:10|4474.4|4468.4|4472.4|4466.4|4475.6|4469.6|4472.4|4466.4|28
1730384360000|2024-10-31 14:19:20|4472.9|4466.9|4475.3|4469.3|4475.3|4469.3|4472.9|4466.9|24
1730384370000|2024-10-31 14:19:30|4474.9|4468.9|4474.4|4468.4|4475.3|4469.3|4473.3|4467.3|9
1730384380000|2024-10-31 14:19:40|4474.3|4468.3|4471.8|4465.8|4474.3|4468.3|4471.8|4465.8|17
1730384390000|2024-10-31 14:19:50|4471.6|4465.6|4470.6|4464.6|4471.6|4465.6|4470.6|4464.6|18
1730384400000|2024-10-31 14:20:00|4470.5|4464.5|4470.6|4464.6|4473.1|4467.1|4470.1|4464.1|36
1730384410000|2024-10-31 14:20:10|4470.3|4464.3|4470.1|4464.1|4470.8|4464.8|4469.1|4463.1|6
1730384420000|2024-10-31 14:20:20|4470.3|4464.3|4470.6|4464.6|4470.6|4464.6|4467.8|4461.8|128
1730384430000|2024-10-31 14:20:30|4470.8|4464.8|4471.5|4465.5|4471.5|4465.5|4470.3|4464.3|11
1730384440000|2024-10-31 14:20:40|4471.6|4465.6|4472.5|4466.5|4472.5|4466.5|4471.6|4465.6|8
1730384450000|2024-10-31 14:20:50|4471.6|4465.6|4471.5|4465.5|4471.8|4465.8|4471.5|4465.5|17
1730384460000|2024-10-31 14:21:00|4471.6|4465.6|4466.3|4460.3|4471.6|4465.6|4466.3|4460.3|13
1730384470000|2024-10-31 14:21:10|4466.6|4460.6|4465.3|4459.3|4466.6|4460.6|4465.3|4459.3|2
1730384480000|2024-10-31 14:21:20|4465.1|4459.1|4463.8|4457.8|4465.1|4459.1|4463.3|4457.3|16
1730384490000|2024-10-31 14:21:30|4464.1|4458.1|4463.3|4457.3|4464.6|4458.6|4463.3|4457.3|2
1730384500000|2024-10-31 14:21:40|4463.6|4457.6|4464.3|4458.3|4464.3|4458.3|4463.3|4457.3|2
1730384510000|2024-10-31 14:21:50|4464.1|4458.1|4463.8|4457.8|4464.1|4458.1|4463.3|4457.3|6
1730384520000|2024-10-31 14:22:00|4463.3|4457.3|4463.6|4457.6|4464.1|4458.1|4462.8|4456.8|13
1730384530000|2024-10-31 14:22:10|4463.3|4457.3|4462.3|4456.3|4463.3|4457.3|4462.1|4456.1|7
1730384540000|2024-10-31 14:22:20|4462.6|4456.6|4464.9|4458.9|4464.9|4458.9|4462.6|4456.6|30
1730384550000|2024-10-31 14:22:30|4465.1|4459.1|4465.4|4459.4|4467.1|4461.1|4465.1|4459.1|12
1730384560000|2024-10-31 14:22:40|4465.9|4459.9|4467.6|4461.6|4468.1|4462.1|4465.9|4459.9|30
1730384570000|2024-10-31 14:22:50|4467.1|4461.1|4467.1|4461.1|4467.6|4461.6|4466.9|4460.9|8
1730384580000|2024-10-31 14:23:00|4467.2|4461.2|4467.6|4461.6|4467.7|4461.7|4467.1|4461.1|5
1730384590000|2024-10-31 14:23:10|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|8
1730384600000|2024-10-31 14:23:20|4467.1|4461.1|4465.4|4459.4|4467.1|4461.1|4464.6|4458.6|12
1730384610000|2024-10-31 14:23:30|4464.6|4458.6|4465.4|4459.4|4467.4|4461.4|4464.4|4458.4|22
1730384620000|2024-10-31 14:23:40|4465.6|4459.6|4466.6|4460.6|4466.6|4460.6|4465.3|4459.3|14
1730384630000|2024-10-31 14:23:50|4466.7|4460.7|4467.6|4461.6|4468.1|4462.1|4466.6|4460.6|6
1730384640000|2024-10-31 14:24:00|4467.4|4461.4|4467.1|4461.1|4467.4|4461.4|4467.1|4461.1|1
1730384650000|2024-10-31 14:24:10|4467.4|4461.4|4467.9|4461.9|4467.9|4461.9|4467.1|4461.1|4
1730384660000|2024-10-31 14:24:20|4468.1|4462.1|4467.6|4461.6|4468.1|4462.1|4467.1|4461.1|27
1730384670000|2024-10-31 14:24:30|4467.1|4461.1|4467.4|4461.4|4467.6|4461.6|4467.1|4461.1|4
1730384680000|2024-10-31 14:24:40|4467.1|4461.1|4466.1|4460.1|4467.4|4461.4|4465.4|4459.4|15
1730384690000|2024-10-31 14:24:50|4466.6|4460.6|4468.1|4462.1|4468.1|4462.1|4466.1|4460.1|10
1730384700000|2024-10-31 14:25:00|4467.6|4461.6|4470.1|4464.1|4471.1|4465.1|4467.6|4461.6|17
1730384710000|2024-10-31 14:25:10|4469.4|4463.4|4469.1|4463.1|4469.6|4463.6|4468.6|4462.6|3
1730384720000|2024-10-31 14:25:20|4469.4|4463.4|4469.1|4463.1|4469.4|4463.4|4469.1|4463.1|1
1730384730000|2024-10-31 14:25:30|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|2
1730384740000|2024-10-31 14:25:40|4468.6|4462.6|4468.1|4462.1|4468.9|4462.9|4468.1|4462.1|1
1730384750000|2024-10-31 14:25:50|4468.4|4462.4|4468.6|4462.6|4468.6|4462.6|4467.4|4461.4|15
1730384760000|2024-10-31 14:26:00|4468.4|4462.4|4467.1|4461.1|4469.1|4463.1|4467.1|4461.1|11
1730384770000|2024-10-31 14:26:10|4466.9|4460.9|4467.1|4461.1|4467.4|4461.4|4466.9|4460.9|2
1730384780000|2024-10-31 14:26:20|4467.4|4461.4|4467.9|4461.9|4467.9|4461.9|4466.8|4460.8|11
1730384790000|2024-10-31 14:26:30|4467.6|4461.6|4468.6|4462.6|4468.6|4462.6|4467.6|4461.6|3
1730384800000|2024-10-31 14:26:40|4468.7|4462.7|4470.9|4464.9|4471.1|4465.1|4468.7|4462.7|12
1730384810000|2024-10-31 14:26:50|4471.1|4465.1|4470.6|4464.6|4471.4|4465.4|4470.6|4464.6|6
1730384820000|2024-10-31 14:27:00|4470.4|4464.4|4472.4|4466.4|4472.6|4466.6|4470.4|4464.4|6
1730384830000|2024-10-31 14:27:10|4472.6|4466.6|4472.1|4466.1|4472.6|4466.6|4471.9|4465.9|13
1730384840000|2024-10-31 14:27:20|4472.4|4466.4|4468.1|4462.1|4472.4|4466.4|4468.1|4462.1|17
1730384850000|2024-10-31 14:27:30|4468.4|4462.4|4467.1|4461.1|4468.4|4462.4|4467.1|4461.1|14
1730384860000|2024-10-31 14:27:40|4466.8|4460.8|4468.9|4462.9|4469.4|4463.4|4466.8|4460.8|12
1730384870000|2024-10-31 14:27:50|4469.1|4463.1|4467.7|4461.7|4470.1|4464.1|4467.6|4461.6|18
1730384880000|2024-10-31 14:28:00|4468.1|4462.1|4467.3|4461.3|4468.1|4462.1|4467.3|4461.3|2
1730384890000|2024-10-31 14:28:10|4467.1|4461.1|4469.4|4463.4|4470.1|4464.1|4467.1|4461.1|18
1730384900000|2024-10-31 14:28:20|4469.1|4463.1|4469.6|4463.6|4470.1|4464.1|4468.1|4462.1|9
1730384910000|2024-10-31 14:28:30|4470.1|4464.1|4470.6|4464.6|4470.6|4464.6|4469.1|4463.1|9
1730384920000|2024-10-31 14:28:40|4470.9|4464.9|4470.9|4464.9|4471.4|4465.4|4470.1|4464.1|7
1730384930000|2024-10-31 14:28:50|4471.1|4465.1|4470.1|4464.1|4471.1|4465.1|4469.1|4463.1|4
1730384940000|2024-10-31 14:29:00|4469.6|4463.6|4470.6|4464.6|4470.6|4464.6|4469.6|4463.6|3
1730384950000|2024-10-31 14:29:10|4471.1|4465.1|4473.1|4467.1|4473.1|4467.1|4470.6|4464.6|8
1730384960000|2024-10-31 14:29:20|4472.6|4466.6|4472.1|4466.1|4473.1|4467.1|4472.1|4466.1|6
1730384970000|2024-10-31 14:29:30|4471.9|4465.9|4473.1|4467.1|4473.2|4467.2|4471.6|4465.6|7
1730384980000|2024-10-31 14:29:40|4473.2|4467.2|4479.6|4473.6|4479.7|4473.7|4473.2|4467.2|96
1730384990000|2024-10-31 14:29:50|4479.4|4473.4|4476.8|4470.8|4479.4|4473.4|4476.7|4470.7|22
1730385000000|2024-10-31 14:30:00|4477.3|4471.3|4477.9|4471.9|4478.6|4472.6|4477.2|4471.2|33
1730385010000|2024-10-31 14:30:10|4478.1|4472.1|4478.7|4472.7|4479.1|4473.1|4478.1|4472.1|11
1730385020000|2024-10-31 14:30:20|4478.1|4472.1|4477.9|4471.9|4478.1|4472.1|4477.8|4471.8|28
1730385030000|2024-10-31 14:30:30|4478.1|4472.1|4477.1|4471.1|4478.1|4472.1|4476.1|4470.1|12
1730385040000|2024-10-31 14:30:40|4477.7|4471.7|4479.1|4473.1|4479.7|4473.7|4477.7|4471.7|17
1730385050000|2024-10-31 14:30:50|4478.7|4472.7|4479.7|4473.7|4481.1|4475.1|4478.7|4472.7|101
1730385060000|2024-10-31 14:31:00|4479.3|4473.3|4481.7|4475.7|4481.7|4475.7|4479.2|4473.2|73
1730385070000|2024-10-31 14:31:10|4482.3|4476.3|4483.3|4477.3|4483.3|4477.3|4482.3|4476.3|9
1730385080000|2024-10-31 14:31:20|4482.8|4476.8|4485.1|4479.1|4485.1|4479.1|4482.8|4476.8|32
1730385090000|2024-10-31 14:31:30|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.1|4479.1|21
1730385100000|2024-10-31 14:31:40|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|42
1730385110000|2024-10-31 14:31:50|4484.9|4478.9|4483.1|4477.1|4484.9|4478.9|4483.1|4477.1|23
1730385120000|2024-10-31 14:32:00|4483.4|4477.4|4484.2|4478.2|4484.7|4478.7|4483.3|4477.3|21
1730385130000|2024-10-31 14:32:10|4484.7|4478.7|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|11
1730385140000|2024-10-31 14:32:20|4484.3|4478.3|4483.7|4477.7|4484.7|4478.7|4483.7|4477.7|35
1730385150000|2024-10-31 14:32:30|4483.8|4477.8|4482.1|4476.1|4485.1|4479.1|4482.1|4476.1|14
1730385160000|2024-10-31 14:32:40|4481.6|4475.6|4482.2|4476.2|4483.1|4477.1|4481.6|4475.6|11
1730385170000|2024-10-31 14:32:50|4481.7|4475.7|4482.7|4476.7|4483.1|4477.1|4481.7|4475.7|5
1730385180000|2024-10-31 14:33:00|4483.1|4477.1|4482.1|4476.1|4483.1|4477.1|4482.1|4476.1|15
1730385190000|2024-10-31 14:33:10|4482.4|4476.4|4482.4|4476.4|4483.4|4477.4|4482.1|4476.1|12
1730385200000|2024-10-31 14:33:20|4481.6|4475.6|4481.1|4475.1|4481.6|4475.6|4481.1|4475.1|6
1730385210000|2024-10-31 14:33:30|4481.4|4475.4|4483.4|4477.4|4483.4|4477.4|4481.4|4475.4|19
1730385220000|2024-10-31 14:33:40|4485.1|4479.1|4486.8|4480.8|4486.8|4480.8|4485.1|4479.1|35
1730385230000|2024-10-31 14:33:50|4486.1|4480.1|4487.3|4481.3|4488.1|4482.1|4486.1|4480.1|46
1730385240000|2024-10-31 14:34:00|4487.2|4481.2|4485.7|4479.7|4487.3|4481.3|4485.7|4479.7|18
1730385250000|2024-10-31 14:34:10|4486.1|4480.1|4487.3|4481.3|4487.7|4481.7|4485.1|4479.1|28
1730385260000|2024-10-31 14:34:20|4486.8|4480.8|4485.1|4479.1|4487.2|4481.2|4484.7|4478.7|18
1730385270000|2024-10-31 14:34:30|4484.7|4478.7|4484.1|4478.1|4484.7|4478.7|4482.6|4476.6|30
1730385280000|2024-10-31 14:34:40|4484.3|4478.3|4485.1|4479.1|4486.1|4480.1|4484.3|4478.3|6
1730385290000|2024-10-31 14:34:50|4484.8|4478.8|4485.9|4479.9|4486.1|4480.1|4484.4|4478.4|16
1730385300000|2024-10-31 14:35:00|4486.1|4480.1|4488.7|4482.7|4488.7|4482.7|4485.9|4479.9|26
1730385310000|2024-10-31 14:35:10|4489.1|4483.1|4487.4|4481.4|4489.1|4483.1|4487.4|4481.4|12
1730385320000|2024-10-31 14:35:20|4486.7|4480.7|4485.6|4479.6|4487.7|4481.7|4485.6|4479.6|37
1730385330000|2024-10-31 14:35:30|4485.9|4479.9|4488.6|4482.6|4488.6|4482.6|4485.6|4479.6|32
1730385340000|2024-10-31 14:35:40|4488.7|4482.7|4488.6|4482.6|4489.1|4483.1|4488.4|4482.4|17
1730385350000|2024-10-31 14:35:50|4488.7|4482.7|4487.1|4481.1|4489.1|4483.1|4486.6|4480.6|57
1730385360000|2024-10-31 14:36:00|4486.9|4480.9|4488.4|4482.4|4488.4|4482.4|4486.9|4480.9|9
1730385370000|2024-10-31 14:36:10|4488.8|4482.8|4489.1|4483.1|4489.1|4483.1|4488.4|4482.4|15
1730385380000|2024-10-31 14:36:20|4489.4|4483.4|4489.4|4483.4|4489.8|4483.8|4488.4|4482.4|19
1730385390000|2024-10-31 14:36:30|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|3
1730385400000|2024-10-31 14:36:40|4490.1|4484.1|4490.4|4484.4|4490.4|4484.4|4490.1|4484.1|74
1730385410000|2024-10-31 14:36:50|4490.3|4484.3|4489.4|4483.4|4490.3|4484.3|4489.4|4483.4|10
1730385420000|2024-10-31 14:37:00|4489.6|4483.6|4491.4|4485.4|4491.4|4485.4|4489.4|4483.4|12
1730385430000|2024-10-31 14:37:10|4491.1|4485.1|4491.4|4485.4|4491.4|4485.4|4490.1|4484.1|13
1730385440000|2024-10-31 14:37:20|4491.8|4485.8|4492.1|4486.1|4492.1|4486.1|4491.8|4485.8|40
1730385450000|2024-10-31 14:37:30|4491.8|4485.8|4490.7|4484.7|4491.8|4485.8|4490.7|4484.7|49
1730385460000|2024-10-31 14:37:40|4489.7|4483.7|4490.7|4484.7|4490.7|4484.7|4489.1|4483.1|37
1730385470000|2024-10-31 14:37:50|4490.8|4484.8|4493.7|4487.7|4494.3|4488.3|4490.8|4484.8|32
1730385480000|2024-10-31 14:38:00|4493.8|4487.8|4494.3|4488.3|4494.3|4488.3|4492.7|4486.7|26
1730385490000|2024-10-31 14:38:10|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.3|4488.3|11
1730385500000|2024-10-31 14:38:20|4494.3|4488.3|4493.8|4487.8|4494.3|4488.3|4493.3|4487.3|11
1730385510000|2024-10-31 14:38:30|4494.3|4488.3|4493.3|4487.3|4494.3|4488.3|4493.3|4487.3|7
1730385520000|2024-10-31 14:38:40|4493.1|4487.1|4492.7|4486.7|4493.3|4487.3|4492.3|4486.3|19
1730385530000|2024-10-31 14:38:50|4492.3|4486.3|4492.7|4486.7|4492.7|4486.7|4491.8|4485.8|49
1730385540000|2024-10-31 14:39:00|4493.3|4487.3|4493.1|4487.1|4493.3|4487.3|4493.1|4487.1|18
1730385550000|2024-10-31 14:39:10|4492.3|4486.3|4495.1|4489.1|4495.1|4489.1|4492.3|4486.3|96
1730385560000|2024-10-31 14:39:20|4493.4|4487.4|4493.9|4487.9|4494.1|4488.1|4493.1|4487.1|63
1730385570000|2024-10-31 14:39:30|4493.6|4487.6|4495.4|4489.4|4495.4|4489.4|4493.4|4487.4|16
1730385580000|2024-10-31 14:39:40|4495.1|4489.1|4495.4|4489.4|4495.4|4489.4|4494.9|4488.9|22
1730385590000|2024-10-31 14:39:50|4495.8|4489.8|4497.8|4491.8|4498.2|4492.2|4495.8|4489.8|72
1730385600000|2024-10-31 14:40:00|4497.7|4491.7|4499.3|4493.3|4499.3|4493.3|4497.7|4491.7|37
1730385610000|2024-10-31 14:40:10|4498.7|4492.7|4499.3|4493.3|4499.3|4493.3|4497.6|4491.6|52
1730385620000|2024-10-31 14:40:20|4499.2|4493.2|4499.3|4493.3|4499.3|4493.3|4499.2|4493.2|40
1730385630000|2024-10-31 14:40:30|4499.2|4493.2|4499.2|4493.2|4499.3|4493.3|4497.8|4491.8|70
1730385640000|2024-10-31 14:40:40|4499.7|4493.7|4498.7|4492.7|4499.7|4493.7|4497.7|4491.7|57
1730385650000|2024-10-31 14:40:50|4498.3|4492.3|4498.3|4492.3|4498.7|4492.7|4498.2|4492.2|39
1730385660000|2024-10-31 14:41:00|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|22
1730385670000|2024-10-31 14:41:10|4498.3|4492.3|4497.8|4491.8|4499.3|4493.3|4497.7|4491.7|47
1730385680000|2024-10-31 14:41:20|4497.3|4491.3|4497.7|4491.7|4498.3|4492.3|4497.3|4491.3|32
1730385690000|2024-10-31 14:41:30|4498.3|4492.3|4497.7|4491.7|4498.3|4492.3|4497.7|4491.7|10
1730385700000|2024-10-31 14:41:40|4498.2|4492.2|4497.8|4491.8|4498.2|4492.2|4497.7|4491.7|22
1730385710000|2024-10-31 14:41:50|4498.2|4492.2|4498.3|4492.3|4498.3|4492.3|4497.3|4491.3|11
1730385720000|2024-10-31 14:42:00|||||||||3
1730385730000|2024-10-31 14:42:10|4497.8|4491.8|4498.3|4492.3|4498.3|4492.3|4497.3|4491.3|24
1730385740000|2024-10-31 14:42:20|4498.7|4492.7|4498.3|4492.3|4499|4493|4498.3|4492.3|6
1730385750000|2024-10-31 14:42:30|4497.3|4491.3|4497.3|4491.3|4498.3|4492.3|4497.3|4491.3|42
1730385760000|2024-10-31 14:42:40|4498.3|4492.3|4495.1|4489.1|4498.3|4492.3|4495|4489|24
1730385770000|2024-10-31 14:42:50|4496.6|4490.6|4496.6|4490.6|4498|4492|4496.6|4490.6|29
1730385780000|2024-10-31 14:43:00|4497|4491|4498.6|4492.6|4498.6|4492.6|4495.9|4489.9|32
1730385790000|2024-10-31 14:43:10|4499|4493|4498.5|4492.5|4499|4493|4498.3|4492.3|8
1730385800000|2024-10-31 14:43:20|4497.6|4491.6|4497|4491|4498|4492|4496.6|4490.6|12
1730385810000|2024-10-31 14:43:30|4496.6|4490.6|4497|4491|4497|4491|4496.6|4490.6|4
1730385820000|2024-10-31 14:43:40|4497.1|4491.1|4498|4492|4498.1|4492.1|4497|4491|9
1730385830000|2024-10-31 14:43:50|4497.6|4491.6|4497.1|4491.1|4497.6|4491.6|4496.6|4490.6|8
1730385840000|2024-10-31 14:44:00|4497.3|4491.3|4502.6|4496.6|4502.6|4496.6|4497.3|4491.3|40
1730385850000|2024-10-31 14:44:10|4502.1|4496.1|4502.1|4496.1|4502.6|4496.6|4501.3|4495.3|61
1730385860000|2024-10-31 14:44:20|4502.3|4496.3|4502.6|4496.6|4503.6|4497.6|4501.6|4495.6|50
1730385870000|2024-10-31 14:44:30|4501.6|4495.6|4500|4494|4501.6|4495.6|4500|4494|26
1730385880000|2024-10-31 14:44:40|4500.1|4494.1|4500.1|4494.1|4500.6|4494.6|4500|4494|26
1730385890000|2024-10-31 14:44:50|4500|4494|4500|4494|4501|4495|4499.6|4493.6|39
1730385900000|2024-10-31 14:45:00|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|28
1730385910000|2024-10-31 14:45:10|4501.1|4495.1|4501|4495|4501.6|4495.6|4500.3|4494.3|21
1730385920000|2024-10-31 14:45:20|4500.6|4494.6|4498|4492|4500.6|4494.6|4498|4492|43
1730385930000|2024-10-31 14:45:30|4498.6|4492.6|4498|4492|4498.6|4492.6|4498|4492|9
1730385940000|2024-10-31 14:45:40|4498.5|4492.5|4498.5|4492.5|4499|4493|4497.6|4491.6|13
1730385950000|2024-10-31 14:45:50|4498.6|4492.6|4498|4492|4498.6|4492.6|4497.3|4491.3|14
1730385960000|2024-10-31 14:46:00|4498.3|4492.3|4498|4492|4498.6|4492.6|4497.6|4491.6|33
1730385970000|2024-10-31 14:46:10|4499|4493|4498|4492|4499|4493|4498|4492|7
1730385980000|2024-10-31 14:46:20|4498.1|4492.1|4498.5|4492.5|4498.6|4492.6|4497.6|4491.6|3
1730385990000|2024-10-31 14:46:30|4498.6|4492.6|4497.6|4491.6|4499|4493|4497.6|4491.6|6
1730386000000|2024-10-31 14:46:40|4498|4492|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|11
1730386010000|2024-10-31 14:46:50|4499.6|4493.6|4497.6|4491.6|4500|4494|4497.1|4491.1|57
1730386020000|2024-10-31 14:47:00|4498.6|4492.6|4499.6|4493.6|4500|4494|4498.6|4492.6|8
1730386030000|2024-10-31 14:47:10|4499.3|4493.3|4500.6|4494.6|4501|4495|4499.3|4493.3|64
1730386040000|2024-10-31 14:47:20|4501|4495|4500.6|4494.6|4501|4495|4500|4494|4
1730386050000|2024-10-31 14:47:30|4500.5|4494.5|4500|4494|4500.5|4494.5|4499.6|4493.6|53
1730386060000|2024-10-31 14:47:40|4499.6|4493.6|4499.6|4493.6|4500|4494|4499.6|4493.6|7
1730386070000|2024-10-31 14:47:50|4498.6|4492.6|4497.6|4491.6|4498.6|4492.6|4497.6|4491.6|13
1730386080000|2024-10-31 14:48:00|4497.9|4491.9|4497.6|4491.6|4497.9|4491.9|4497.3|4491.3|29
1730386090000|2024-10-31 14:48:10|||||||||5
1730386100000|2024-10-31 14:48:20|4496.6|4490.6|4495.6|4489.6|4497.1|4491.1|4495.6|4489.6|25
1730386110000|2024-10-31 14:48:30|4494|4488|4494.1|4488.1|4494.6|4488.6|4494|4488|21
1730386120000|2024-10-31 14:48:40|4494|4488|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|10
1730386130000|2024-10-31 14:48:50|4494.1|4488.1|4495.6|4489.6|4495.6|4489.6|4494.1|4488.1|7
1730386140000|2024-10-31 14:49:00|4496.6|4490.6|4497.6|4491.6|4497.6|4491.6|4495.6|4489.6|20
1730386150000|2024-10-31 14:49:10|4496.6|4490.6|4498.3|4492.3|4498.3|4492.3|4496.6|4490.6|59
1730386160000|2024-10-31 14:49:20|4498.6|4492.6|4497.9|4491.9|4498.6|4492.6|4497.9|4491.9|6
1730386170000|2024-10-31 14:49:30|4497.8|4491.8|4496.8|4490.8|4498.3|4492.3|4496.8|4490.8|15
1730386180000|2024-10-31 14:49:40|4496.6|4490.6|4496.3|4490.3|4497.3|4491.3|4495.6|4489.6|19
1730386190000|2024-10-31 14:49:50|4496.6|4490.6|4498.3|4492.3|4498.3|4492.3|4496.6|4490.6|5
1730386200000|2024-10-31 14:50:00|4498.6|4492.6|4497.9|4491.9|4499.5|4493.5|4497.9|4491.9|44
1730386210000|2024-10-31 14:50:10|4497.3|4491.3|4497.3|4491.3|4497.8|4491.8|4496.6|4490.6|11
1730386220000|2024-10-31 14:50:20|4497.1|4491.1|4496.6|4490.6|4497.3|4491.3|4496.6|4490.6|1
1730386230000|2024-10-31 14:50:30|4496.3|4490.3|4497.3|4491.3|4497.3|4491.3|4495.9|4489.9|11
1730386240000|2024-10-31 14:50:40|4496.9|4490.9|4497.3|4491.3|4498.8|4492.8|4496.9|4490.9|16
1730386250000|2024-10-31 14:50:50|4497.9|4491.9|4497.4|4491.4|4497.9|4491.9|4497.3|4491.3|7
1730386260000|2024-10-31 14:51:00|4497.8|4491.8|4497.3|4491.3|4498.3|4492.3|4497.3|4491.3|15
1730386270000|2024-10-31 14:51:10|4497.6|4491.6|4496.5|4490.5|4497.6|4491.6|4496.5|4490.5|45
1730386280000|2024-10-31 14:51:20|4496.3|4490.3|4495.6|4489.6|4496.3|4490.3|4495.3|4489.3|20
1730386290000|2024-10-31 14:51:30|4495.5|4489.5|4496|4490|4496|4490|4495.5|4489.5|25
1730386300000|2024-10-31 14:51:40|4495.6|4489.6|4495.6|4489.6|4496.6|4490.6|4495.6|4489.6|20
1730386310000|2024-10-31 14:51:50|4496|4490|4495|4489|4496.3|4490.3|4494.6|4488.6|10
1730386320000|2024-10-31 14:52:00|4495.1|4489.1|4495|4489|4495.1|4489.1|4495|4489|5
1730386330000|2024-10-31 14:52:10|4493.6|4487.6|4493|4487|4493.6|4487.6|4493|4487|30
1730386340000|2024-10-31 14:52:20|4493.1|4487.1|4493.5|4487.5|4493.5|4487.5|4492.6|4486.6|5
1730386350000|2024-10-31 14:52:30|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|3
1730386360000|2024-10-31 14:52:40|4494|4488|4494.6|4488.6|4494.6|4488.6|4494|4488|4
1730386370000|2024-10-31 14:52:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|43
1730386380000|2024-10-31 14:53:00|4496.6|4490.6|4499.8|4493.8|4500.3|4494.3|4496.6|4490.6|86
1730386390000|2024-10-31 14:53:10|4499.6|4493.6|4499.3|4493.3|4499.6|4493.6|4498.9|4492.9|9
1730386400000|2024-10-31 14:53:20|4498.9|4492.9|4499.3|4493.3|4499.3|4493.3|4498.9|4492.9|2
1730386410000|2024-10-31 14:53:30|4499.9|4493.9|4500.3|4494.3|4500.3|4494.3|4499.9|4493.9|13
1730386420000|2024-10-31 14:53:40|4500.9|4494.9|4501.6|4495.6|4501.6|4495.6|4500.9|4494.9|7
1730386430000|2024-10-31 14:53:50|4501.3|4495.3|4501.9|4495.9|4501.9|4495.9|4501.3|4495.3|27
1730386440000|2024-10-31 14:54:00|4502.2|4496.2|4505.3|4499.3|4506.3|4500.3|4502.2|4496.2|111
1730386450000|2024-10-31 14:54:10|4505.6|4499.6|4506.3|4500.3|4506.3|4500.3|4505.6|4499.6|1
1730386460000|2024-10-31 14:54:20|4506.6|4500.6|4508.6|4502.6|4508.6|4502.6|4506.3|4500.3|62
1730386470000|2024-10-31 14:54:30|4508.3|4502.3|4509.3|4503.3|4509.3|4503.3|4508.3|4502.3|32
1730386480000|2024-10-31 14:54:40|4508.9|4502.9|4509.9|4503.9|4509.9|4503.9|4508.9|4502.9|60
1730386490000|2024-10-31 14:54:50|4510.3|4504.3|4509.8|4503.8|4510.3|4504.3|4509.6|4503.6|26
1730386500000|2024-10-31 14:55:00|4509.9|4503.9|4510.3|4504.3|4510.9|4504.9|4508.9|4502.9|114
1730386510000|2024-10-31 14:55:10|4509.9|4503.9|4509.6|4503.6|4509.9|4503.9|4509.6|4503.6|11
1730386520000|2024-10-31 14:55:20|4509.8|4503.8|4512.3|4506.3|4512.9|4506.9|4509.6|4503.6|34
1730386530000|2024-10-31 14:55:30|4512.6|4506.6|4512.3|4506.3|4513.3|4507.3|4510.9|4504.9|86
1730386540000|2024-10-31 14:55:40|4511.9|4505.9|4510.9|4504.9|4511.9|4505.9|4510.9|4504.9|30
1730386550000|2024-10-31 14:55:50|4511.3|4505.3|4509.9|4503.9|4511.3|4505.3|4509.9|4503.9|31
1730386560000|2024-10-31 14:56:00|4509.6|4503.6|4509.9|4503.9|4510.9|4504.9|4509.2|4503.2|64
1730386570000|2024-10-31 14:56:10|4510.3|4504.3|4507.3|4501.3|4510.3|4504.3|4506.8|4500.8|53
1730386580000|2024-10-31 14:56:20|4507.5|4501.5|4509.6|4503.6|4509.8|4503.8|4507.5|4501.5|14
1730386590000|2024-10-31 14:56:30|4509.3|4503.3|4512.4|4506.4|4512.8|4506.8|4509.3|4503.3|29
1730386600000|2024-10-31 14:56:40|4512.3|4506.3|4513.3|4507.3|4513.3|4507.3|4512.3|4506.3|3
1730386610000|2024-10-31 14:56:50|4513.5|4507.5|4513.3|4507.3|4513.5|4507.5|4513.3|4507.3|23
1730386620000|2024-10-31 14:57:00|4513.9|4507.9|4515.3|4509.3|4516.9|4510.9|4513.9|4507.9|63
1730386630000|2024-10-31 14:57:10|4514.6|4508.6|4514.8|4508.8|4514.9|4508.9|4513.9|4507.9|33
1730386640000|2024-10-31 14:57:20|4514.3|4508.3|4513.3|4507.3|4514.3|4508.3|4513.3|4507.3|24
1730386650000|2024-10-31 14:57:30|4513.6|4507.6|4513.9|4507.9|4514.3|4508.3|4513.6|4507.6|9
1730386660000|2024-10-31 14:57:40|4514.1|4508.1|4512.9|4506.9|4514.1|4508.1|4510.9|4504.9|111
1730386670000|2024-10-31 14:57:50|4512.4|4506.4|4513.9|4507.9|4513.9|4507.9|4512.4|4506.4|11
1730386680000|2024-10-31 14:58:00|4514.3|4508.3|4516.2|4510.2|4516.9|4510.9|4514.3|4508.3|94
1730386690000|2024-10-31 14:58:10|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516|4510|60
1730386700000|2024-10-31 14:58:20|4517.2|4511.2|4514.7|4508.7|4517.2|4511.2|4514.5|4508.5|21
1730386710000|2024-10-31 14:58:30|4514.5|4508.5|4514.2|4508.2|4516.2|4510.2|4514.2|4508.2|233
1730386720000|2024-10-31 14:58:40|||||||||3
1730386730000|2024-10-31 14:58:50|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|25
1730386740000|2024-10-31 14:59:00|4513.5|4507.5|4513.7|4507.7|4514.2|4508.2|4512|4506|34
1730386750000|2024-10-31 14:59:10|4514.2|4508.2|4515.5|4509.5|4515.5|4509.5|4514.2|4508.2|28
1730386760000|2024-10-31 14:59:20|4515.9|4509.9|4515.2|4509.2|4516|4510|4515.2|4509.2|17
1730386770000|2024-10-31 14:59:30|4515.5|4509.5|4516.2|4510.2|4516.2|4510.2|4515.2|4509.2|7
1730386780000|2024-10-31 14:59:40|4516.5|4510.5|4516.2|4510.2|4516.5|4510.5|4515|4509|15
1730386790000|2024-10-31 14:59:50|4516.5|4510.5|4517.2|4511.2|4517.2|4511.2|4515.2|4509.2|55
1730386800000|2024-10-31 15:00:00|4517|4511|4520.5|4514.5|4521.2|4515.2|4517|4511|303
1730386810000|2024-10-31 15:00:10|4520.2|4514.2|4518.5|4512.5|4520.5|4514.5|4518.5|4512.5|43
1730386820000|2024-10-31 15:00:20|4518.7|4512.7|4520.2|4514.2|4520.2|4514.2|4518.2|4512.2|18
1730386830000|2024-10-31 15:00:30|||||||||3
1730386840000|2024-10-31 15:00:40|4520|4514|4520.2|4514.2|4520.2|4514.2|4519.7|4513.7|14
1730386850000|2024-10-31 15:00:50|4519.5|4513.5|4518.2|4512.2|4519.5|4513.5|4518.2|4512.2|9
1730386860000|2024-10-31 15:01:00|4519.2|4513.2|4522.2|4516.2|4522.2|4516.2|4518.2|4512.2|46
1730386870000|2024-10-31 15:01:10|4523.2|4517.2|4533.7|4527.7|4534.7|4528.7|4523.2|4517.2|133
1730386880000|2024-10-31 15:01:20|4532.7|4526.7|4533.1|4527.1|4535.6|4529.6|4532.7|4526.7|94
1730386890000|2024-10-31 15:01:30|4533.2|4527.2|4534.1|4528.1|4534.7|4528.7|4532.6|4526.6|54
1730386900000|2024-10-31 15:01:40|4534.5|4528.5|4532.7|4526.7|4535.1|4529.1|4532.7|4526.7|33
1730386910000|2024-10-31 15:01:50|4532.5|4526.5|4531.1|4525.1|4532.5|4526.5|4531.1|4525.1|40
1730386920000|2024-10-31 15:02:00|4532.1|4526.1|4533.7|4527.7|4535.1|4529.1|4532.1|4526.1|73
1730386930000|2024-10-31 15:02:10|4534.1|4528.1|4536|4530|4537.5|4531.5|4533.6|4527.6|32
1730386940000|2024-10-31 15:02:20|4536.1|4530.1|4534.5|4528.5|4537.1|4531.1|4534.5|4528.5|31
1730386950000|2024-10-31 15:02:30|4533.5|4527.5|4533.6|4527.6|4534.7|4528.7|4532.7|4526.7|395
1730386960000|2024-10-31 15:02:40|4533.7|4527.7|4532.1|4526.1|4533.7|4527.7|4532.1|4526.1|9
1730386970000|2024-10-31 15:02:50|4531.1|4525.1|4530.6|4524.6|4532.1|4526.1|4530.6|4524.6|45
1730386980000|2024-10-31 15:03:00|4530.7|4524.7|4530.6|4524.6|4531.7|4525.7|4530.1|4524.1|25
1730386990000|2024-10-31 15:03:10|4530.7|4524.7|4532.4|4526.4|4532.4|4526.4|4530.2|4524.2|76
1730387000000|2024-10-31 15:03:20|4532.9|4526.9|4534|4528|4534|4528|4532|4526|68
1730387010000|2024-10-31 15:03:30|4533.9|4527.9|4535.4|4529.4|4535.4|4529.4|4533.7|4527.7|22
1730387020000|2024-10-31 15:03:40|4535.9|4529.9|4535.7|4529.7|4536.4|4530.4|4535.4|4529.4|12
1730387030000|2024-10-31 15:03:50|4534.5|4528.5|4532.9|4526.9|4535|4529|4532|4526|10
1730387040000|2024-10-31 15:04:00|4532.5|4526.5|4531.4|4525.4|4533|4527|4531|4525|20
1730387050000|2024-10-31 15:04:10|4531|4525|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|5
1730387060000|2024-10-31 15:04:20|4531|4525|4529.4|4523.4|4531|4525|4529.4|4523.4|45
1730387070000|2024-10-31 15:04:30|4530.4|4524.4|4531.4|4525.4|4532|4526|4530.4|4524.4|15
1730387080000|2024-10-31 15:04:40|4531|4525|4528.5|4522.5|4531.4|4525.4|4528.4|4522.4|16
1730387090000|2024-10-31 15:04:50|4528.7|4522.7|4529.5|4523.5|4529.9|4523.9|4528|4522|13
1730387100000|2024-10-31 15:05:00|4530|4524|4532.5|4526.5|4532.5|4526.5|4530|4524|59
1730387110000|2024-10-31 15:05:10|4533|4527|4534.5|4528.5|4535|4529|4532|4526|30
1730387120000|2024-10-31 15:05:20|4534|4528|4534|4528|4534|4528|4534|4528|25
1730387130000|2024-10-31 15:05:30|4533.7|4527.7|4533.5|4527.5|4533.7|4527.7|4533|4527|84
1730387140000|2024-10-31 15:05:40|4533.2|4527.2|4534.4|4528.4|4535|4529|4533|4527|70
1730387150000|2024-10-31 15:05:50|4532|4526|4528.7|4522.7|4532.4|4526.4|4528.7|4522.7|209
1730387160000|2024-10-31 15:06:00|4529.1|4523.1|4528.7|4522.7|4530.4|4524.4|4528.7|4522.7|57
1730387170000|2024-10-31 15:06:10|4528.2|4522.2|4526.1|4520.1|4528.2|4522.2|4525.9|4519.9|78
1730387180000|2024-10-31 15:06:20|4525.5|4519.5|4526.2|4520.2|4527.7|4521.7|4524.5|4518.5|87
1730387190000|2024-10-31 15:06:30|4526.7|4520.7|4525.2|4519.2|4527.2|4521.2|4524.7|4518.7|51
1730387200000|2024-10-31 15:06:40|4525.5|4519.5|4525.2|4519.2|4525.8|4519.8|4524.7|4518.7|21
1730387210000|2024-10-31 15:06:50|4525.5|4519.5|4526.2|4520.2|4526.2|4520.2|4525.2|4519.2|6
1730387220000|2024-10-31 15:07:00|4525.8|4519.8|4529.5|4523.5|4529.5|4523.5|4525.8|4519.8|27
1730387230000|2024-10-31 15:07:10|4528.8|4522.8|4527.2|4521.2|4529.1|4523.1|4527.2|4521.2|38
1730387240000|2024-10-31 15:07:20|4526.2|4520.2|4527.2|4521.2|4527.2|4521.2|4526.2|4520.2|7
1730387250000|2024-10-31 15:07:30|4526.8|4520.8|4527.7|4521.7|4527.8|4521.8|4526.8|4520.8|15
1730387260000|2024-10-31 15:07:40|4527.8|4521.8|4529.2|4523.2|4529.2|4523.2|4526.9|4520.9|49
1730387270000|2024-10-31 15:07:50|4529.5|4523.5|4530.2|4524.2|4530.7|4524.7|4529.2|4523.2|16
1730387280000|2024-10-31 15:08:00|4531.2|4525.2|4533|4527|4533|4527|4530.8|4524.8|45
1730387290000|2024-10-31 15:08:10|4532.8|4526.8|4533.7|4527.7|4533.7|4527.7|4532.5|4526.5|28
1730387300000|2024-10-31 15:08:20|4533.5|4527.5|4533.7|4527.7|4533.7|4527.7|4532.2|4526.2|61
1730387310000|2024-10-31 15:08:30|4535.1|4529.1|4534.1|4528.1|4535.1|4529.1|4534.1|4528.1|18
1730387320000|2024-10-31 15:08:40|4535.1|4529.1|4536.2|4530.2|4536.7|4530.7|4535.1|4529.1|37
1730387330000|2024-10-31 15:08:50|4536.4|4530.4|4535.2|4529.2|4536.6|4530.6|4535.2|4529.2|15
1730387340000|2024-10-31 15:09:00|4535.1|4529.1|4535.7|4529.7|4536.1|4530.1|4535.1|4529.1|2
1730387350000|2024-10-31 15:09:10|4535.6|4529.6|4536.7|4530.7|4536.7|4530.7|4535.6|4529.6|12
1730387360000|2024-10-31 15:09:20|4537.1|4531.1|4538.7|4532.7|4538.7|4532.7|4536.7|4530.7|71
1730387370000|2024-10-31 15:09:30|4538.5|4532.5|4539.7|4533.7|4539.7|4533.7|4538.1|4532.1|32
1730387380000|2024-10-31 15:09:40|4539.2|4533.2|4539.7|4533.7|4539.7|4533.7|4538.7|4532.7|13
1730387390000|2024-10-31 15:09:50|4538.7|4532.7|4538.2|4532.2|4538.7|4532.7|4537.2|4531.2|25
1730387400000|2024-10-31 15:10:00|4538.7|4532.7|4540.7|4534.7|4540.7|4534.7|4538.7|4532.7|8
1730387410000|2024-10-31 15:10:10|4541.7|4535.7|4538.9|4532.9|4541.7|4535.7|4538.7|4532.7|54
1730387420000|2024-10-31 15:10:20|4539|4533|4537.4|4531.4|4539.4|4533.4|4537.4|4531.4|14
1730387430000|2024-10-31 15:10:30|4537|4531|4535|4529|4537|4531|4535|4529|36
1730387440000|2024-10-31 15:10:40|4535.4|4529.4|4534.4|4528.4|4535.4|4529.4|4534.4|4528.4|21
1730387450000|2024-10-31 15:10:50|4534|4528|4535.7|4529.7|4535.7|4529.7|4533.4|4527.4|13
1730387460000|2024-10-31 15:11:00|4535.1|4529.1|4532.7|4526.7|4535.1|4529.1|4532.4|4526.4|74
1730387470000|2024-10-31 15:11:10|4532.4|4526.4|4532.2|4526.2|4533.1|4527.1|4532.1|4526.1|10
1730387480000|2024-10-31 15:11:20|4532.1|4526.1|4528.1|4522.1|4532.1|4526.1|4528.1|4522.1|68
1730387490000|2024-10-31 15:11:30|4527.5|4521.5|4521.8|4515.8|4527.5|4521.5|4521.8|4515.8|79
1730387500000|2024-10-31 15:11:40|4521.5|4515.5|4519|4513|4521.5|4515.5|4518.8|4512.8|102
1730387510000|2024-10-31 15:11:50|4519.3|4513.3|4519.5|4513.5|4520.5|4514.5|4518.8|4512.8|67
1730387520000|2024-10-31 15:12:00|4520.5|4514.5|4520.5|4514.5|4522.5|4516.5|4520.5|4514.5|50
1730387530000|2024-10-31 15:12:10|4520.8|4514.8|4521.5|4515.5|4521.5|4515.5|4520.1|4514.1|28
1730387540000|2024-10-31 15:12:20|4522|4516|4521.8|4515.8|4522.8|4516.8|4521.5|4515.5|10
1730387550000|2024-10-31 15:12:30|4521.2|4515.2|4522.8|4516.8|4522.8|4516.8|4520.5|4514.5|8
1730387560000|2024-10-31 15:12:40|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4520.8|4514.8|67
1730387570000|2024-10-31 15:12:50|4520.8|4514.8|4523|4517|4523|4517|4520.8|4514.8|31
1730387580000|2024-10-31 15:13:00|4523.5|4517.5|4522|4516|4524.7|4518.7|4521.8|4515.8|41
1730387590000|2024-10-31 15:13:10|4521.8|4515.8|4521|4515|4522|4516|4520.5|4514.5|17
1730387600000|2024-10-31 15:13:20|4522.5|4516.5|4524.5|4518.5|4524.5|4518.5|4522.5|4516.5|8
1730387610000|2024-10-31 15:13:30|4524.8|4518.8|4524.5|4518.5|4525.3|4519.3|4523.8|4517.8|41
1730387620000|2024-10-31 15:13:40|4524.8|4518.8|4525|4519|4525.1|4519.1|4524.5|4518.5|14
1730387630000|2024-10-31 15:13:50|4524.8|4518.8|4523.5|4517.5|4525|4519|4523.1|4517.1|18
1730387640000|2024-10-31 15:14:00|4523.1|4517.1|4526.1|4520.1|4526.1|4520.1|4523.1|4517.1|67
1730387650000|2024-10-31 15:14:10|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|4525.5|4519.5|41
1730387660000|2024-10-31 15:14:20|4526.2|4520.2|4524.8|4518.8|4526.2|4520.2|4524.5|4518.5|29
1730387670000|2024-10-31 15:14:30|4524.5|4518.5|4522.8|4516.8|4525.5|4519.5|4522.8|4516.8|30
1730387680000|2024-10-31 15:14:40|4523.5|4517.5|4520.5|4514.5|4523.5|4517.5|4520.2|4514.2|84
1730387690000|2024-10-31 15:14:50|4520.8|4514.8|4521.8|4515.8|4521.8|4515.8|4520.8|4514.8|40
1730387700000|2024-10-31 15:15:00|4521.5|4515.5|4520.5|4514.5|4521.8|4515.8|4520.5|4514.5|21
1730387710000|2024-10-31 15:15:10|4520.8|4514.8|4520.8|4514.8|4521.5|4515.5|4520.8|4514.8|19
1730387720000|2024-10-31 15:15:20|4521|4515|4520.8|4514.8|4521|4515|4520.5|4514.5|7
1730387730000|2024-10-31 15:15:30|4520.5|4514.5|4520.8|4514.8|4520.8|4514.8|4520.5|4514.5|4
1730387740000|2024-10-31 15:15:40|4518.5|4512.5|4518.1|4512.1|4520.5|4514.5|4518.1|4512.1|52
1730387750000|2024-10-31 15:15:50|4517.7|4511.7|4518.1|4512.1|4519.1|4513.1|4517.7|4511.7|15
1730387760000|2024-10-31 15:16:00|4517.7|4511.7|4519.7|4513.7|4519.7|4513.7|4517.7|4511.7|38
1730387770000|2024-10-31 15:16:10|4519.5|4513.5|4518.7|4512.7|4519.5|4513.5|4518.6|4512.6|27
1730387780000|2024-10-31 15:16:20|4519.1|4513.1|4514.5|4508.5|4519.1|4513.1|4514.5|4508.5|16
1730387790000|2024-10-31 15:16:30|4514.8|4508.8|4516.1|4510.1|4516.5|4510.5|4514.5|4508.5|30
1730387800000|2024-10-31 15:16:40|4515.8|4509.8|4515.1|4509.1|4515.8|4509.8|4513.7|4507.7|47
1730387810000|2024-10-31 15:16:50|4515.2|4509.2|4515|4509|4515.2|4509.2|4515|4509|21
1730387820000|2024-10-31 15:17:00|4515.1|4509.1|4515.1|4509.1|4516.1|4510.1|4515.1|4509.1|18
1730387830000|2024-10-31 15:17:10|4514|4508|4513|4507|4514|4508|4513|4507|65
1730387840000|2024-10-31 15:17:20|4513.5|4507.5|4512.5|4506.5|4513.8|4507.8|4512.5|4506.5|31
1730387850000|2024-10-31 15:17:30|4508.4|4502.4|4507.5|4501.5|4508.4|4502.4|4507.2|4501.2|43
1730387860000|2024-10-31 15:17:40|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|30
1730387870000|2024-10-31 15:17:50|4506.9|4500.9|4507.5|4501.5|4508.5|4502.5|4506.9|4500.9|50
1730387880000|2024-10-31 15:18:00|4507.9|4501.9|4507.2|4501.2|4507.9|4501.9|4507.2|4501.2|25
1730387890000|2024-10-31 15:18:10|||||||||13
1730387900000|2024-10-31 15:18:20|4507.3|4501.3|4506|4500|4507.3|4501.3|4506|4500|57
1730387910000|2024-10-31 15:18:30|4506.5|4500.5|4505.5|4499.5|4506.5|4500.5|4502.5|4496.5|36
1730387920000|2024-10-31 15:18:40|4506|4500|4506.8|4500.8|4507.5|4501.5|4505.7|4499.7|52
1730387930000|2024-10-31 15:18:50|4507.5|4501.5|4510|4504|4510.2|4504.2|4507.5|4501.5|10
1730387940000|2024-10-31 15:19:00|4510.1|4504.1|4509.8|4503.8|4510.5|4504.5|4509.5|4503.5|13
1730387950000|2024-10-31 15:19:10|4510.2|4504.2|4509.8|4503.8|4511.5|4505.5|4509.2|4503.2|29
1730387960000|2024-10-31 15:19:20|4509.7|4503.7|4509.5|4503.5|4509.8|4503.8|4509.5|4503.5|2
1730387970000|2024-10-31 15:19:30|4509|4503|4509.5|4503.5|4509.8|4503.8|4509|4503|10
1730387980000|2024-10-31 15:19:40|4509.8|4503.8|4508.8|4502.8|4509.8|4503.8|4508.5|4502.5|8
1730387990000|2024-10-31 15:19:50|4509.2|4503.2|4509.8|4503.8|4509.8|4503.8|4508.8|4502.8|11
1730388000000|2024-10-31 15:20:00|||||||||10
1730388010000|2024-10-31 15:20:10|4509.5|4503.5|4509.2|4503.2|4509.5|4503.5|4509.2|4503.2|12
1730388020000|2024-10-31 15:20:20|4508.8|4502.8|4509.8|4503.8|4509.8|4503.8|4508.8|4502.8|10
1730388030000|2024-10-31 15:20:30|4510.5|4504.5|4512|4506|4512|4506|4510.5|4504.5|16
1730388040000|2024-10-31 15:20:40|4512.5|4506.5|4511|4505|4512.5|4506.5|4510.5|4504.5|21
1730388050000|2024-10-31 15:20:50|4511.5|4505.5|4511.5|4505.5|4512|4506|4511.5|4505.5|2
1730388060000|2024-10-31 15:21:00|4511.8|4505.8|4511.5|4505.5|4512|4506|4511.5|4505.5|7
1730388070000|2024-10-31 15:21:10|4507.8|4501.8|4508.5|4502.5|4508.5|4502.5|4507.7|4501.7|57
1730388080000|2024-10-31 15:21:20|4508.8|4502.8|4508|4502|4509|4503|4507.8|4501.8|13
1730388090000|2024-10-31 15:21:30|4506.2|4500.2|4506.2|4500.2|4506.5|4500.5|4506.2|4500.2|55
1730388100000|2024-10-31 15:21:40|4506.9|4500.9|4506.7|4500.7|4506.9|4500.9|4506.2|4500.2|14
1730388110000|2024-10-31 15:21:50|4507.2|4501.2|4507.3|4501.3|4507.3|4501.3|4506.2|4500.2|28
1730388120000|2024-10-31 15:22:00|4507.5|4501.5|4508.3|4502.3|4508.8|4502.8|4507.5|4501.5|16
1730388130000|2024-10-31 15:22:10|4508.7|4502.7|4509.8|4503.8|4509.8|4503.8|4508.7|4502.7|15
1730388140000|2024-10-31 15:22:20|4510.2|4504.2|4509.8|4503.8|4510.3|4504.3|4509.8|4503.8|14
1730388150000|2024-10-31 15:22:30|4508.8|4502.8|4510.8|4504.8|4510.8|4504.8|4508.5|4502.5|13
1730388160000|2024-10-31 15:22:40|4511.5|4505.5|4510.2|4504.2|4511.5|4505.5|4510.2|4504.2|27
1730388170000|2024-10-31 15:22:50|4510.3|4504.3|4509.8|4503.8|4510.3|4504.3|4509|4503|7
1730388180000|2024-10-31 15:23:00|4510.5|4504.5|4510.8|4504.8|4510.8|4504.8|4510.3|4504.3|1
1730388190000|2024-10-31 15:23:10|4511.2|4505.2|4511.5|4505.5|4511.5|4505.5|4510.8|4504.8|16
1730388200000|2024-10-31 15:23:20|||||||||13
1730388210000|2024-10-31 15:23:30|4507.2|4501.2|4508.8|4502.8|4508.8|4502.8|4506.7|4500.7|31
1730388220000|2024-10-31 15:23:40|4509|4503|4509.5|4503.5|4509.8|4503.8|4508.8|4502.8|5
1730388230000|2024-10-31 15:23:50|4508.8|4502.8|4509.5|4503.5|4510.5|4504.5|4508.8|4502.8|19
1730388240000|2024-10-31 15:24:00|4509.8|4503.8|4508|4502|4510.5|4504.5|4507.8|4501.8|24
1730388250000|2024-10-31 15:24:10|4507.8|4501.8|4509.5|4503.5|4510.5|4504.5|4507.8|4501.8|20
1730388260000|2024-10-31 15:24:20|4509.8|4503.8|4510.5|4504.5|4510.5|4504.5|4509.5|4503.5|4
1730388270000|2024-10-31 15:24:30|4510.8|4504.8|4509.5|4503.5|4510.8|4504.8|4509.5|4503.5|13
1730388280000|2024-10-31 15:24:40|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|13
1730388290000|2024-10-31 15:24:50|4507.5|4501.5|4509.5|4503.5|4509.5|4503.5|4507.5|4501.5|23
1730388300000|2024-10-31 15:25:00|||||||||9
1730388310000|2024-10-31 15:25:10|||||||||29
1730388320000|2024-10-31 15:25:20|4510.8|4504.8|4512.5|4506.5|4512.5|4506.5|4510.8|4504.8|28
1730388330000|2024-10-31 15:25:30|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|13
1730388340000|2024-10-31 15:25:40|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|8
1730388350000|2024-10-31 15:25:50|4512.7|4506.7|4511.8|4505.8|4512.7|4506.7|4511.8|4505.8|24
1730388360000|2024-10-31 15:26:00|4512.1|4506.1|4511.5|4505.5|4512.5|4506.5|4510.5|4504.5|12
1730388370000|2024-10-31 15:26:10|4511.7|4505.7|4514.1|4508.1|4514.5|4508.5|4511.6|4505.6|21
1730388380000|2024-10-31 15:26:20|4513.5|4507.5|4513|4507|4513.5|4507.5|4511.7|4505.7|50
1730388390000|2024-10-31 15:26:30|4512.6|4506.6|4512.5|4506.5|4512.7|4506.7|4512.5|4506.5|6
1730388400000|2024-10-31 15:26:40|4512.6|4506.6|4510.5|4504.5|4512.7|4506.7|4510.5|4504.5|57
1730388410000|2024-10-31 15:26:50|4509.1|4503.1|4507|4501|4509.1|4503.1|4506.5|4500.5|39
1730388420000|2024-10-31 15:27:00|4506.5|4500.5|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|14
1730388430000|2024-10-31 15:27:10|4506.8|4500.8|4504.5|4498.5|4506.8|4500.8|4504.5|4498.5|37
1730388440000|2024-10-31 15:27:20|4503.7|4497.7|4503.8|4497.8|4504.2|4498.2|4503.3|4497.3|24
1730388450000|2024-10-31 15:27:30|4503.5|4497.5|4503.8|4497.8|4504.3|4498.3|4503.5|4497.5|0
1730388460000|2024-10-31 15:27:40|4504|4498|4503.8|4497.8|4504.8|4498.8|4503.5|4497.5|14
1730388470000|2024-10-31 15:27:50|4503.5|4497.5|4502.2|4496.2|4504|4498|4501.2|4495.2|40
1730388480000|2024-10-31 15:28:00|4502.5|4496.5|4500.9|4494.9|4502.8|4496.8|4500.5|4494.5|57
1730388490000|2024-10-31 15:28:10|4500.5|4494.5|4501.3|4495.3|4501.3|4495.3|4500.5|4494.5|47
1730388500000|2024-10-31 15:28:20|4500.9|4494.9|4500.5|4494.5|4500.9|4494.9|4500.5|4494.5|5
1730388510000|2024-10-31 15:28:30|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|6
1730388520000|2024-10-31 15:28:40|||||||||33
1730388530000|2024-10-31 15:28:50|4501.5|4495.5|4501.5|4495.5|4501.7|4495.7|4501.5|4495.5|20
1730388540000|2024-10-31 15:29:00|4501.7|4495.7|4503.2|4497.2|4504.2|4498.2|4501.5|4495.5|19
1730388550000|2024-10-31 15:29:10|4503.5|4497.5|4503.2|4497.2|4503.5|4497.5|4503.2|4497.2|1
1730388560000|2024-10-31 15:29:20|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|11
1730388570000|2024-10-31 15:29:30|4503.9|4497.9|4503.2|4497.2|4503.9|4497.9|4503.2|4497.2|15
1730388580000|2024-10-31 15:29:40|4503.5|4497.5|4503.2|4497.2|4503.5|4497.5|4503.2|4497.2|25
1730388590000|2024-10-31 15:29:50|4502.2|4496.2|4503.2|4497.2|4503.2|4497.2|4502.2|4496.2|39
1730388600000|2024-10-31 15:30:00|4502.8|4496.8|4505.5|4499.5|4505.5|4499.5|4502.8|4496.8|65
1730388610000|2024-10-31 15:30:10|4506.5|4500.5|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|10
1730388620000|2024-10-31 15:30:20|4506.6|4500.6|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|35
1730388630000|2024-10-31 15:30:30|||||||||1
1730388640000|2024-10-31 15:30:40|4506|4500|4506.5|4500.5|4506.5|4500.5|4505.3|4499.3|31
1730388650000|2024-10-31 15:30:50|4506|4500|4505.5|4499.5|4506.5|4500.5|4505.5|4499.5|1
1730388660000|2024-10-31 15:31:00|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.1|4498.1|7
1730388670000|2024-10-31 15:31:10|4504.6|4498.6|4504.1|4498.1|4504.6|4498.6|4504.1|4498.1|17
1730388680000|2024-10-31 15:31:20|4503.5|4497.5|4501.7|4495.7|4503.5|4497.5|4501.7|4495.7|29
1730388690000|2024-10-31 15:31:30|4502.1|4496.1|4501.7|4495.7|4502.1|4496.1|4501.7|4495.7|4
1730388700000|2024-10-31 15:31:40|4502.1|4496.1|4502.6|4496.6|4502.7|4496.7|4502.1|4496.1|12
1730388710000|2024-10-31 15:31:50|4502.1|4496.1|4502.2|4496.2|4502.7|4496.7|4501.5|4495.5|11
1730388720000|2024-10-31 15:32:00|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.1|4496.1|42
1730388730000|2024-10-31 15:32:10|4502.5|4496.5|4501.7|4495.7|4502.5|4496.5|4501.7|4495.7|42
1730388740000|2024-10-31 15:32:20|4502.6|4496.6|4504.1|4498.1|4504.2|4498.2|4502.6|4496.6|12
1730388750000|2024-10-31 15:32:30|||||||||3
1730388760000|2024-10-31 15:32:40|4504.2|4498.2|4503.7|4497.7|4505.1|4499.1|4503.7|4497.7|23
1730388770000|2024-10-31 15:32:50|4503.2|4497.2|4502.7|4496.7|4503.7|4497.7|4502.7|4496.7|22
1730388780000|2024-10-31 15:33:00|4503.1|4497.1|4503.7|4497.7|4503.7|4497.7|4502.7|4496.7|14
1730388790000|2024-10-31 15:33:10|||||||||2
1730388800000|2024-10-31 15:33:20|||||||||2
1730388810000|2024-10-31 15:33:30|||||||||1
1730388820000|2024-10-31 15:33:40|4504.4|4498.4|4506.1|4500.1|4506.1|4500.1|4504.4|4498.4|25
1730388830000|2024-10-31 15:33:50|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|1
1730388850000|2024-10-31 15:34:10|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|7
1730388860000|2024-10-31 15:34:20|4505.7|4499.7|4505.7|4499.7|4506.1|4500.1|4505.7|4499.7|1
1730388870000|2024-10-31 15:34:30|4506.1|4500.1|4506.7|4500.7|4506.7|4500.7|4505.7|4499.7|5
1730388880000|2024-10-31 15:34:40|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.5|4501.5|7
1730388890000|2024-10-31 15:34:50|4506.1|4500.1|4507.1|4501.1|4507.1|4501.1|4506.1|4500.1|22
1730388900000|2024-10-31 15:35:00|4507.2|4501.2|4508.7|4502.7|4508.7|4502.7|4507.2|4501.2|5
1730388910000|2024-10-31 15:35:10|||||||||20
1730388920000|2024-10-31 15:35:20|4509.1|4503.1|4508.7|4502.7|4509.1|4503.1|4508.7|4502.7|16
1730388930000|2024-10-31 15:35:30|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4508.7|4502.7|28
1730388940000|2024-10-31 15:35:40|4508.7|4502.7|4506.7|4500.7|4509.1|4503.1|4506.7|4500.7|20
1730388950000|2024-10-31 15:35:50|4507.1|4501.1|4507.7|4501.7|4508.1|4502.1|4506.7|4500.7|9
1730388960000|2024-10-31 15:36:00|4508.1|4502.1|4505.7|4499.7|4508.1|4502.1|4505.7|4499.7|67
1730388970000|2024-10-31 15:36:10|4506.1|4500.1|4506.1|4500.1|4506.7|4500.7|4505.7|4499.7|10
1730388980000|2024-10-31 15:36:20|4505.7|4499.7|4506.7|4500.7|4506.7|4500.7|4505.1|4499.1|43
1730388990000|2024-10-31 15:36:30|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|5
1730389000000|2024-10-31 15:36:40|4507.7|4501.7|4509.1|4503.1|4509.7|4503.7|4507.7|4501.7|96
1730389010000|2024-10-31 15:36:50|4509.2|4503.2|4509.1|4503.1|4509.7|4503.7|4508.7|4502.7|6
1730389020000|2024-10-31 15:37:00|4509.7|4503.7|4508.7|4502.7|4509.7|4503.7|4508.7|4502.7|10
1730389030000|2024-10-31 15:37:10|||||||||7
1730389040000|2024-10-31 15:37:20|4507.7|4501.7|4507.7|4501.7|4508.1|4502.1|4507.7|4501.7|12
1730389050000|2024-10-31 15:37:30|4508.2|4502.2|4509.2|4503.2|4509.7|4503.7|4508.2|4502.2|15
1730389060000|2024-10-31 15:37:40|4509|4503|4508.9|4502.9|4509.7|4503.7|4508.7|4502.7|68
1730389070000|2024-10-31 15:37:50|4509|4503|4509.7|4503.7|4510.1|4504.1|4509|4503|10
1730389080000|2024-10-31 15:38:00|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.2|4504.2|20
1730389090000|2024-10-31 15:38:10|||||||||22
1730389100000|2024-10-31 15:38:20|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|9
1730389110000|2024-10-31 15:38:30|||||||||1
1730389120000|2024-10-31 15:38:40|4511.5|4505.5|4510.7|4504.7|4511.5|4505.5|4510.7|4504.7|9
1730389130000|2024-10-31 15:38:50|4511.1|4505.1|4508.1|4502.1|4511.7|4505.7|4507.1|4501.1|21
1730389140000|2024-10-31 15:39:00|4508.4|4502.4|4506.7|4500.7|4508.7|4502.7|4506.7|4500.7|16
1730389150000|2024-10-31 15:39:10|4505.7|4499.7|4505.1|4499.1|4505.7|4499.7|4505.1|4499.1|14
1730389160000|2024-10-31 15:39:20|4504.7|4498.7|4506.1|4500.1|4506.1|4500.1|4504.7|4498.7|3
1730389170000|2024-10-31 15:39:30|4505.7|4499.7|4504.7|4498.7|4506.1|4500.1|4504.7|4498.7|8
1730389180000|2024-10-31 15:39:40|4503.8|4497.8|4504.5|4498.5|4504.5|4498.5|4502.5|4496.5|21
1730389190000|2024-10-31 15:39:50|4504|4498|4503.5|4497.5|4504.5|4498.5|4503.5|4497.5|14
1730389200000|2024-10-31 15:40:00|4503.8|4497.8|4503.5|4497.5|4503.8|4497.8|4503.5|4497.5|10
1730389220000|2024-10-31 15:40:20|4504.5|4498.5|4505.1|4499.1|4505.1|4499.1|4503.6|4497.6|27
1730389230000|2024-10-31 15:40:30|4504.7|4498.7|4502.5|4496.5|4504.7|4498.7|4502.5|4496.5|48
1730389240000|2024-10-31 15:40:40|4502.6|4496.6|4503.5|4497.5|4503.7|4497.7|4502.6|4496.6|24
1730389250000|2024-10-31 15:40:50|4503.1|4497.1|4502.5|4496.5|4503.5|4497.5|4502.5|4496.5|9
1730389260000|2024-10-31 15:41:00|4503.5|4497.5|4505.1|4499.1|4505.2|4499.2|4503.5|4497.5|8
1730389270000|2024-10-31 15:41:10|4505.2|4499.2|4505.7|4499.7|4505.7|4499.7|4505.2|4499.2|1
1730389280000|2024-10-31 15:41:20|||||||||2
1730389290000|2024-10-31 15:41:30|4505.1|4499.1|4505.7|4499.7|4505.7|4499.7|4505.1|4499.1|12
1730389300000|2024-10-31 15:41:40|||||||||18
1730389320000|2024-10-31 15:42:00|4505.5|4499.5|4504.7|4498.7|4505.7|4499.7|4504.7|4498.7|25
1730389330000|2024-10-31 15:42:10|||||||||2
1730389340000|2024-10-31 15:42:20|4505.1|4499.1|4504.7|4498.7|4505.1|4499.1|4504.7|4498.7|0
1730389350000|2024-10-31 15:42:30|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|0
1730389370000|2024-10-31 15:42:50|4504.7|4498.7|4504.7|4498.7|4505.1|4499.1|4504.7|4498.7|1
1730389380000|2024-10-31 15:43:00|4505.1|4499.1|4504.1|4498.1|4505.1|4499.1|4503.7|4497.7|31
1730389390000|2024-10-31 15:43:10|4504.7|4498.7|4505.7|4499.7|4505.7|4499.7|4504.4|4498.4|22
1730389400000|2024-10-31 15:43:20|4505.2|4499.2|4503.2|4497.2|4505.2|4499.2|4503.1|4497.1|11
1730389410000|2024-10-31 15:43:30|4503.7|4497.7|4504.7|4498.7|4504.7|4498.7|4503.7|4497.7|2
1730389420000|2024-10-31 15:43:40|4504.6|4498.6|4504.7|4498.7|4504.7|4498.7|4504.6|4498.6|9
1730389430000|2024-10-31 15:43:50|4504.2|4498.2|4503.7|4497.7|4504.2|4498.2|4503.2|4497.2|5
1730389440000|2024-10-31 15:44:00|4503.6|4497.6|4505.7|4499.7|4505.7|4499.7|4503.6|4497.6|3
1730389450000|2024-10-31 15:44:10|4505.2|4499.2|4504.7|4498.7|4505.7|4499.7|4504.7|4498.7|13
1730389460000|2024-10-31 15:44:20|||||||||2
1730389480000|2024-10-31 15:44:40|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|13
1730389490000|2024-10-31 15:44:50|4505.6|4499.6|4505.7|4499.7|4505.7|4499.7|4505.6|4499.6|5
1730389500000|2024-10-31 15:45:00|4505.9|4499.9|4509.7|4503.7|4509.7|4503.7|4505.9|4499.9|10
1730389510000|2024-10-31 15:45:10|||||||||2
1730389520000|2024-10-31 15:45:20|4510.7|4504.7|4511.7|4505.7|4511.7|4505.7|4510.7|4504.7|18
1730389530000|2024-10-31 15:45:30|4512.1|4506.1|4510.7|4504.7|4512.1|4506.1|4510.7|4504.7|31
1730389540000|2024-10-31 15:45:40|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.2|4503.2|6
1730389550000|2024-10-31 15:45:50|4510.7|4504.7|4510.2|4504.2|4510.7|4504.7|4510.2|4504.2|3
1730389560000|2024-10-31 15:46:00|4510.1|4504.1|4512.7|4506.7|4512.7|4506.7|4510.1|4504.1|17
1730389570000|2024-10-31 15:46:10|4513.1|4507.1|4512.7|4506.7|4513.7|4507.7|4512.7|4506.7|54
1730389590000|2024-10-31 15:46:30|4513.1|4507.1|4513.7|4507.7|4513.7|4507.7|4513.1|4507.1|4
1730389600000|2024-10-31 15:46:40|4514|4508|4516.2|4510.2|4516.7|4510.7|4513.7|4507.7|39
1730389610000|2024-10-31 15:46:50|4516.4|4510.4|4516.7|4510.7|4516.7|4510.7|4515.7|4509.7|27
1730389620000|2024-10-31 15:47:00|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|17
1730389630000|2024-10-31 15:47:10|4516.2|4510.2|4515.2|4509.2|4516.7|4510.7|4514.7|4508.7|40
1730389640000|2024-10-31 15:47:20|4515.7|4509.7|4516.7|4510.7|4516.7|4510.7|4515.7|4509.7|9
1730389660000|2024-10-31 15:47:40|4516.5|4510.5|4515.7|4509.7|4516.5|4510.5|4515.7|4509.7|22
1730389670000|2024-10-31 15:47:50|4514.7|4508.7|4514.7|4508.7|4515.1|4509.1|4514.7|4508.7|16
1730389680000|2024-10-31 15:48:00|4515.7|4509.7|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|21
1730389690000|2024-10-31 15:48:10|4514.5|4508.5|4514.2|4508.2|4514.7|4508.7|4513.7|4507.7|22
1730389700000|2024-10-31 15:48:20|4512.7|4506.7|4513.7|4507.7|4513.7|4507.7|4512.7|4506.7|48
1730389710000|2024-10-31 15:48:30|||||||||2
1730389720000|2024-10-31 15:48:40|4513.5|4507.5|4513.7|4507.7|4513.7|4507.7|4512.7|4506.7|16
1730389730000|2024-10-31 15:48:50|4514|4508|4514.7|4508.7|4515.7|4509.7|4514|4508|18
1730389740000|2024-10-31 15:49:00|4515.7|4509.7|4514.1|4508.1|4515.7|4509.7|4514.1|4508.1|20
1730389750000|2024-10-31 15:49:10|4514.7|4508.7|4514.7|4508.7|4516.7|4510.7|4514.2|4508.2|35
1730389760000|2024-10-31 15:49:20|4515.2|4509.2|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|1
1730389770000|2024-10-31 15:49:30|||||||||2
1730389790000|2024-10-31 15:49:50|4514.6|4508.6|4515.7|4509.7|4515.7|4509.7|4513.7|4507.7|23
1730389800000|2024-10-31 15:50:00|4516.1|4510.1|4513.7|4507.7|4516.1|4510.1|4513.7|4507.7|35
1730389810000|2024-10-31 15:50:10|4514.1|4508.1|4513.7|4507.7|4514.2|4508.2|4513.7|4507.7|7
1730389820000|2024-10-31 15:50:20|4514.1|4508.1|4513.7|4507.7|4514.2|4508.2|4513.7|4507.7|6
1730389830000|2024-10-31 15:50:30|4514.2|4508.2|4512.7|4506.7|4514.2|4508.2|4511.7|4505.7|66
1730389840000|2024-10-31 15:50:40|4512.2|4506.2|4512.2|4506.2|4512.7|4506.7|4511.7|4505.7|4
1730389850000|2024-10-31 15:50:50|4512.7|4506.7|4509.7|4503.7|4512.7|4506.7|4509.7|4503.7|25
1730389860000|2024-10-31 15:51:00|4510.2|4504.2|4510.7|4504.7|4511.1|4505.1|4510.2|4504.2|4
1730389870000|2024-10-31 15:51:10|4511.1|4505.1|4509.7|4503.7|4511.1|4505.1|4509.7|4503.7|10
1730389880000|2024-10-31 15:51:20|4510.1|4504.1|4509.7|4503.7|4510.1|4504.1|4509.5|4503.5|15
1730389890000|2024-10-31 15:51:30|4510.1|4504.1|4510.7|4504.7|4510.7|4504.7|4510.1|4504.1|2
1730389900000|2024-10-31 15:51:40|4511.1|4505.1|4510.1|4504.1|4511.1|4505.1|4510.1|4504.1|3
1730389910000|2024-10-31 15:51:50|4510.2|4504.2|4510.1|4504.1|4510.7|4504.7|4510.1|4504.1|5
1730389920000|2024-10-31 15:52:00|4509.7|4503.7|4508.4|4502.4|4509.7|4503.7|4507.7|4501.7|9
1730389930000|2024-10-31 15:52:10|4508.7|4502.7|4509.1|4503.1|4509.5|4503.5|4508.7|4502.7|2
1730389940000|2024-10-31 15:52:20|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.7|4502.7|0
1730389950000|2024-10-31 15:52:30|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.1|4502.1|18
1730389970000|2024-10-31 15:52:50|4508.7|4502.7|4507.7|4501.7|4508.7|4502.7|4507.7|4501.7|7
1730389980000|2024-10-31 15:53:00|4507.5|4501.5|4507.1|4501.1|4507.5|4501.5|4507.1|4501.1|26
1730389990000|2024-10-31 15:53:10|4507.5|4501.5|4506.1|4500.1|4507.7|4501.7|4505.7|4499.7|8
1730390000000|2024-10-31 15:53:20|4505.7|4499.7|4504.1|4498.1|4506.1|4500.1|4504.1|4498.1|16
1730390010000|2024-10-31 15:53:30|4504.5|4498.5|4504.1|4498.1|4504.5|4498.5|4503.7|4497.7|11
1730390020000|2024-10-31 15:53:40|4503.7|4497.7|4503.7|4497.7|4504.1|4498.1|4503.7|4497.7|13
1730390030000|2024-10-31 15:53:50|4503.1|4497.1|4503.2|4497.2|4503.2|4497.2|4502.7|4496.7|76
1730390040000|2024-10-31 15:54:00|4503.7|4497.7|4502.7|4496.7|4504.6|4498.6|4502.7|4496.7|22
1730390050000|2024-10-31 15:54:10|4503.1|4497.1|4503.7|4497.7|4503.7|4497.7|4503.1|4497.1|7
1730390060000|2024-10-31 15:54:20|4504.1|4498.1|4503.6|4497.6|4504.1|4498.1|4503.1|4497.1|8
1730390070000|2024-10-31 15:54:30|4503.7|4497.7|4504.1|4498.1|4505.1|4499.1|4503.7|4497.7|8
1730390080000|2024-10-31 15:54:40|4502.5|4496.5|4502.1|4496.1|4502.5|4496.5|4502.1|4496.1|66
1730390090000|2024-10-31 15:54:50|4502.5|4496.5|4501.5|4495.5|4502.5|4496.5|4501.5|4495.5|37
1730390100000|2024-10-31 15:55:00|4500.8|4494.8|4501.8|4495.8|4501.8|4495.8|4500.8|4494.8|15
1730390110000|2024-10-31 15:55:10|4501.5|4495.5|4503|4497|4503|4497|4501.5|4495.5|22
1730390120000|2024-10-31 15:55:20|4502.5|4496.5|4501.5|4495.5|4503.1|4497.1|4500.8|4494.8|40
1730390130000|2024-10-31 15:55:30|4502.5|4496.5|4502.8|4496.8|4502.8|4496.8|4502.5|4496.5|12
1730390140000|2024-10-31 15:55:40|4503.1|4497.1|4503.5|4497.5|4503.8|4497.8|4503.1|4497.1|4
1730390150000|2024-10-31 15:55:50|4502.8|4496.8|4503.5|4497.5|4503.5|4497.5|4502.1|4496.1|20
1730390160000|2024-10-31 15:56:00|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|19
1730390170000|2024-10-31 15:56:10|4504.5|4498.5|4506.5|4500.5|4507.1|4501.1|4503.7|4497.7|71
1730390180000|2024-10-31 15:56:20|4506.7|4500.7|4506.5|4500.5|4507|4501|4506.5|4500.5|4
1730390190000|2024-10-31 15:56:30|4506.1|4500.1|4508.7|4502.7|4508.7|4502.7|4506.1|4500.1|18
1730390200000|2024-10-31 15:56:40|4508.5|4502.5|4507.6|4501.6|4508.5|4502.5|4507.5|4501.5|19
1730390210000|2024-10-31 15:56:50|4507.5|4501.5|4507.7|4501.7|4508.7|4502.7|4507.5|4501.5|63
1730390220000|2024-10-31 15:57:00|4508.1|4502.1|4508.6|4502.6|4508.7|4502.7|4508.1|4502.1|11
1730390230000|2024-10-31 15:57:10|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.7|4502.7|0
1730390240000|2024-10-31 15:57:20|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.6|4502.6|5
1730390250000|2024-10-31 15:57:30|4508.7|4502.7|4508.6|4502.6|4509.1|4503.1|4508.5|4502.5|20
1730390260000|2024-10-31 15:57:40|4508.5|4502.5|4506.1|4500.1|4508.5|4502.5|4506.1|4500.1|26
1730390270000|2024-10-31 15:57:50|4505.5|4499.5|4505.1|4499.1|4505.5|4499.5|4505.1|4499.1|10
1730390280000|2024-10-31 15:58:00|4505.5|4499.5|4506.6|4500.6|4507.1|4501.1|4505.5|4499.5|7
1730390290000|2024-10-31 15:58:10|4507.5|4501.5|4506.6|4500.6|4507.5|4501.5|4506.5|4500.5|6
1730390300000|2024-10-31 15:58:20|4506.5|4500.5|4506.1|4500.1|4506.5|4500.5|4505.6|4499.6|12
1730390310000|2024-10-31 15:58:30|4506.5|4500.5|4506.1|4500.1|4506.5|4500.5|4506.1|4500.1|9
1730390320000|2024-10-31 15:58:40|||||||||2
1730390330000|2024-10-31 15:58:50|4505.7|4499.7|4505.5|4499.5|4506|4500|4503.8|4497.8|35
1730390340000|2024-10-31 15:59:00|4505.1|4499.1|4506|4500|4506|4500|4505.1|4499.1|7
1730390350000|2024-10-31 15:59:10|4506.1|4500.1|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|14
1730390360000|2024-10-31 15:59:20|4506.1|4500.1|4507.1|4501.1|4507.5|4501.5|4506.1|4500.1|14
1730390370000|2024-10-31 15:59:30|4506.5|4500.5|4506.6|4500.6|4506.6|4500.6|4506.5|4500.5|12
1730390380000|2024-10-31 15:59:40|4507|4501|4509.1|4503.1|4509.7|4503.7|4506.6|4500.6|17
1730390390000|2024-10-31 15:59:50|4508.6|4502.6|4507.2|4501.2|4509|4503|4506.7|4500.7|5
1730390400000|2024-10-31 16:00:00|4507.6|4501.6|4508.1|4502.1|4508.1|4502.1|4507.6|4501.6|2
1730390410000|2024-10-31 16:00:10|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|5
1730390420000|2024-10-31 16:00:20|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4507.7|4501.7|9
1730390430000|2024-10-31 16:00:30|4507.7|4501.7|4507.1|4501.1|4507.7|4501.7|4506.7|4500.7|3
1730390440000|2024-10-31 16:00:40|4507.7|4501.7|4505|4499|4507.7|4501.7|4504.5|4498.5|119
1730390460000|2024-10-31 16:01:00|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4505|4499|6
1730390470000|2024-10-31 16:01:10|4505.4|4499.4|4505.2|4499.2|4505.4|4499.4|4505.1|4499.1|4
1730390480000|2024-10-31 16:01:20|4505.1|4499.1|4506.1|4500.1|4506.1|4500.1|4505.1|4499.1|2
1730390500000|2024-10-31 16:01:40|4506.2|4500.2|4505.5|4499.5|4507.1|4501.1|4505.5|4499.5|10
1730390510000|2024-10-31 16:01:50|4506.6|4500.6|4506.5|4500.5|4507|4501|4506.5|4500.5|7
1730390520000|2024-10-31 16:02:00|4506.2|4500.2|4505.5|4499.5|4506.2|4500.2|4505.5|4499.5|8
1730390540000|2024-10-31 16:02:20|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4503.5|4497.5|19
1730390550000|2024-10-31 16:02:30|4504.8|4498.8|4503.8|4497.8|4504.8|4498.8|4503.8|4497.8|9
1730390560000|2024-10-31 16:02:40|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|11
1730390570000|2024-10-31 16:02:50|4503.3|4497.3|4503|4497|4503.8|4497.8|4502.6|4496.6|12
1730390580000|2024-10-31 16:03:00|4503.1|4497.1|4502.8|4496.8|4503.5|4497.5|4502.5|4496.5|3
1730390590000|2024-10-31 16:03:10|4502.5|4496.5|4502.8|4496.8|4502.8|4496.8|4502.5|4496.5|0
1730390600000|2024-10-31 16:03:20|4502.5|4496.5|4502.8|4496.8|4502.8|4496.8|4502.5|4496.5|1
1730390610000|2024-10-31 16:03:30|4503|4497|4502.5|4496.5|4503|4497|4502.5|4496.5|2
1730390620000|2024-10-31 16:03:40|4502.8|4496.8|4500.8|4494.8|4502.8|4496.8|4500.8|4494.8|4
1730390630000|2024-10-31 16:03:50|4498.2|4492.2|4496.2|4490.2|4498.2|4492.2|4495.8|4489.8|23
1730390640000|2024-10-31 16:04:00|4496.3|4490.3|4496.8|4490.8|4497.8|4491.8|4496.3|4490.3|11
1730390650000|2024-10-31 16:04:10|4497.2|4491.2|4497.7|4491.7|4498.2|4492.2|4496.8|4490.8|54
1730390660000|2024-10-31 16:04:20|4497.3|4491.3|4496.3|4490.3|4497.3|4491.3|4496.2|4490.2|23
1730390670000|2024-10-31 16:04:30|4496.2|4490.2|4496.8|4490.8|4496.8|4490.8|4496.2|4490.2|6
1730390680000|2024-10-31 16:04:40|||||||||1
1730390690000|2024-10-31 16:04:50|4497.1|4491.1|4498.5|4492.5|4499.5|4493.5|4497.1|4491.1|34
1730390700000|2024-10-31 16:05:00|4498.8|4492.8|4497.5|4491.5|4498.8|4492.8|4497.5|4491.5|6
1730390710000|2024-10-31 16:05:10|4497.8|4491.8|4497.8|4491.8|4498.2|4492.2|4497.8|4491.8|35
1730390720000|2024-10-31 16:05:20|4499.5|4493.5|4497.5|4491.5|4500|4494|4497.5|4491.5|43
1730390730000|2024-10-31 16:05:30|4498|4492|4498.5|4492.5|4499.5|4493.5|4498|4492|7
1730390740000|2024-10-31 16:05:40|4498.8|4492.8|4499|4493|4499|4493|4498.5|4492.5|2
1730390750000|2024-10-31 16:05:50|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.5|4492.5|1
1730390760000|2024-10-31 16:06:00|4499|4493|4498.8|4492.8|4499|4493|4498.5|4492.5|5
1730390770000|2024-10-31 16:06:10|4499.1|4493.1|4499.5|4493.5|4499.5|4493.5|4499.1|4493.1|12
1730390780000|2024-10-31 16:06:20|||||||||7
1730390790000|2024-10-31 16:06:30|4499|4493|4499.5|4493.5|4499.5|4493.5|4498.5|4492.5|22
1730390800000|2024-10-31 16:06:40|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|47
1730390810000|2024-10-31 16:06:50|4498.1|4492.1|4498.5|4492.5|4499|4493|4498.1|4492.1|9
1730390820000|2024-10-31 16:07:00|4498.8|4492.8|4499|4493|4499.5|4493.5|4498.5|4492.5|7
1730390830000|2024-10-31 16:07:10|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4
1730390840000|2024-10-31 16:07:20|4498.5|4492.5|4499.1|4493.1|4499.1|4493.1|4498.5|4492.5|9
1730390850000|2024-10-31 16:07:30|4499|4493|4498.5|4492.5|4499.1|4493.1|4498.5|4492.5|12
1730390860000|2024-10-31 16:07:40|4498.8|4492.8|4499.1|4493.1|4499.1|4493.1|4498.8|4492.8|2
1730390870000|2024-10-31 16:07:50|4498.5|4492.5|4499.7|4493.7|4500.1|4494.1|4498.5|4492.5|43
1730390880000|2024-10-31 16:08:00|4500.1|4494.1|4498.6|4492.6|4500.1|4494.1|4498.5|4492.5|17
1730390890000|2024-10-31 16:08:10|4499.1|4493.1|4499.1|4493.1|4499.5|4493.5|4498.6|4492.6|9
1730390900000|2024-10-31 16:08:20|4499.7|4493.7|4501.7|4495.7|4501.7|4495.7|4499.7|4493.7|11
1730390910000|2024-10-31 16:08:30|||||||||6
1730390920000|2024-10-31 16:08:40|4502.1|4496.1|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|4
1730390930000|2024-10-31 16:08:50|4502.2|4496.2|4502.7|4496.7|4502.7|4496.7|4502.1|4496.1|2
1730390940000|2024-10-31 16:09:00|4503.1|4497.1|4503.5|4497.5|4503.5|4497.5|4503.1|4497.1|3
1730390950000|2024-10-31 16:09:10|4503.6|4497.6|4502.5|4496.5|4503.6|4497.6|4501.5|4495.5|23
1730390960000|2024-10-31 16:09:20|4502.8|4496.8|4501.5|4495.5|4502.8|4496.8|4501|4495|5
1730390970000|2024-10-31 16:09:30|||||||||3
1730390980000|2024-10-31 16:09:40|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.5|4495.5|0
1730390990000|2024-10-31 16:09:50|4501.5|4495.5|4501.5|4495.5|4501.8|4495.8|4501.5|4495.5|2
1730391000000|2024-10-31 16:10:00|||||||||5
1730391010000|2024-10-31 16:10:10|4501.2|4495.2|4501.5|4495.5|4501.5|4495.5|4501.2|4495.2|25
1730391020000|2024-10-31 16:10:20|4501|4495|4499.3|4493.3|4501.5|4495.5|4499.3|4493.3|23
1730391030000|2024-10-31 16:10:30|4499.5|4493.5|4498.8|4492.8|4499.8|4493.8|4498.5|4492.5|5
1730391040000|2024-10-31 16:10:40|4499.5|4493.5|4501.5|4495.5|4501.5|4495.5|4499.5|4493.5|11
1730391050000|2024-10-31 16:10:50|4502|4496|4502.2|4496.2|4502.5|4496.5|4502|4496|9
1730391060000|2024-10-31 16:11:00|4502.7|4496.7|4502.7|4496.7|4503.1|4497.1|4502.7|4496.7|1
1730391070000|2024-10-31 16:11:10|4503.1|4497.1|4503.2|4497.2|4503.2|4497.2|4503.1|4497.1|9
1730391080000|2024-10-31 16:11:20|4503.1|4497.1|4503.2|4497.2|4503.2|4497.2|4503.1|4497.1|2
1730391090000|2024-10-31 16:11:30|4503.1|4497.1|4503.7|4497.7|4504.1|4498.1|4502.7|4496.7|39
1730391100000|2024-10-31 16:11:40|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|2
1730391110000|2024-10-31 16:11:50|4502.2|4496.2|4500.7|4494.7|4502.2|4496.2|4500.7|4494.7|11
1730391120000|2024-10-31 16:12:00|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1730391130000|2024-10-31 16:12:10|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|7
1730391140000|2024-10-31 16:12:20|4500.1|4494.1|4500.7|4494.7|4500.7|4494.7|4499.7|4493.7|7
1730391150000|2024-10-31 16:12:30|||||||||1
1730391160000|2024-10-31 16:12:40|4500.6|4494.6|4500.1|4494.1|4500.6|4494.6|4499.7|4493.7|7
1730391170000|2024-10-31 16:12:50|4499.7|4493.7|4499.7|4493.7|4500.1|4494.1|4499.7|4493.7|2
1730391180000|2024-10-31 16:13:00|4500|4494|4500.7|4494.7|4500.7|4494.7|4500|4494|8
1730391190000|2024-10-31 16:13:10|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|7
1730391200000|2024-10-31 16:13:20|4499.7|4493.7|4498.6|4492.6|4500.1|4494.1|4498.6|4492.6|13
1730391210000|2024-10-31 16:13:30|4498.1|4492.1|4497.7|4491.7|4498.2|4492.2|4497.5|4491.5|14
1730391220000|2024-10-31 16:13:40|4496.7|4490.7|4496.7|4490.7|4497.1|4491.1|4496.7|4490.7|11
1730391230000|2024-10-31 16:13:50|4496.9|4490.9|4496.7|4490.7|4497.7|4491.7|4496.7|4490.7|4
1730391240000|2024-10-31 16:14:00|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|12
1730391250000|2024-10-31 16:14:10|4495.5|4489.5|4494.5|4488.5|4495.5|4489.5|4494|4488|4
1730391260000|2024-10-31 16:14:20|4493.5|4487.5|4492.5|4486.5|4493.5|4487.5|4492.5|4486.5|20
1730391270000|2024-10-31 16:14:30|4493|4487|4494|4488|4494|4488|4493|4487|1
1730391280000|2024-10-31 16:14:40|4494.1|4488.1|4494.8|4488.8|4494.8|4488.8|4494|4488|15
1730391290000|2024-10-31 16:14:50|4494.5|4488.5|4494.5|4488.5|4495.5|4489.5|4494.5|4488.5|4
1730391300000|2024-10-31 16:15:00|4494.8|4488.8|4495.5|4489.5|4495.5|4489.5|4494.5|4488.5|2
1730391310000|2024-10-31 16:15:10|4496.5|4490.5|4497.5|4491.5|4497.5|4491.5|4496.5|4490.5|5
1730391320000|2024-10-31 16:15:20|4498.5|4492.5|4498.3|4492.3|4498.5|4492.5|4497.6|4491.6|15
1730391330000|2024-10-31 16:15:30|4498|4492|4498.1|4492.1|4498.5|4492.5|4497.7|4491.7|5
1730391340000|2024-10-31 16:15:40|4498.5|4492.5|4496.5|4490.5|4498.5|4492.5|4495.8|4489.8|10
1730391350000|2024-10-31 16:15:50|4495.5|4489.5|4495.5|4489.5|4496|4490|4495.5|4489.5|4
1730391360000|2024-10-31 16:16:00|4495.7|4489.7|4495.8|4489.8|4495.8|4489.8|4495.5|4489.5|6
1730391370000|2024-10-31 16:16:10|4493.8|4487.8|4494|4488|4494|4488|4493.5|4487.5|9
1730391380000|2024-10-31 16:16:20|4493.1|4487.1|4492.5|4486.5|4493.5|4487.5|4492.5|4486.5|30
1730391390000|2024-10-31 16:16:30|4492.8|4486.8|4491.5|4485.5|4492.8|4486.8|4491.5|4485.5|48
1730391400000|2024-10-31 16:16:40|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|57
1730391410000|2024-10-31 16:16:50|4491.7|4485.7|4489.6|4483.6|4492.1|4486.1|4489.6|4483.6|28
1730391420000|2024-10-31 16:17:00|4488.9|4482.9|4490.1|4484.1|4490.7|4484.7|4487.1|4481.1|50
1730391430000|2024-10-31 16:17:10|4490.5|4484.5|4485|4479|4491.1|4485.1|4485|4479|18
1730391440000|2024-10-31 16:17:20|4485.1|4479.1|4485.1|4479.1|4486.1|4480.1|4485|4479|48
1730391450000|2024-10-31 16:17:30|4484.6|4478.6|4486|4480|4486|4480|4484.6|4478.6|30
1730391460000|2024-10-31 16:17:40|4486.1|4480.1|4486.1|4480.1|4486.5|4480.5|4486|4480|20
1730391470000|2024-10-31 16:17:50|4486.5|4480.5|4486.5|4480.5|4486.6|4480.6|4486.5|4480.5|2
1730391480000|2024-10-31 16:18:00|4486.1|4480.1|4488.5|4482.5|4488.8|4482.8|4486.1|4480.1|17
1730391490000|2024-10-31 16:18:10|4489|4483|4489|4483|4489|4483|4489|4483|2
1730391500000|2024-10-31 16:18:20|4489.1|4483.1|4491.1|4485.1|4491.6|4485.6|4489|4483|15
1730391510000|2024-10-31 16:18:30|4490.6|4484.6|4490.1|4484.1|4491.1|4485.1|4490.1|4484.1|9
1730391520000|2024-10-31 16:18:40|4490.4|4484.4|4492.1|4486.1|4492.1|4486.1|4490.1|4484.1|9
1730391530000|2024-10-31 16:18:50|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4491.7|4485.7|1
1730391540000|2024-10-31 16:19:00|4492.7|4486.7|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|12
1730391550000|2024-10-31 16:19:10|4492.7|4486.7|4492.7|4486.7|4493.1|4487.1|4492.7|4486.7|7
1730391560000|2024-10-31 16:19:20|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4492.6|4486.6|7
1730391570000|2024-10-31 16:19:30|4493.2|4487.2|4493.7|4487.7|4494.1|4488.1|4493.2|4487.2|8
1730391580000|2024-10-31 16:19:40|4494.2|4488.2|4495.7|4489.7|4495.7|4489.7|4494.1|4488.1|9
1730391590000|2024-10-31 16:19:50|4496|4490|4496.7|4490.7|4496.7|4490.7|4495.7|4489.7|33
1730391600000|2024-10-31 16:20:00|4497.1|4491.1|4495.7|4489.7|4497.1|4491.1|4494.7|4488.7|30
1730391610000|2024-10-31 16:20:10|4496.2|4490.2|4496.7|4490.7|4496.7|4490.7|4496.2|4490.2|5
1730391620000|2024-10-31 16:20:20|4497.1|4491.1|4495.7|4489.7|4497.1|4491.1|4495.7|4489.7|23
1730391630000|2024-10-31 16:20:30|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|1
1730391640000|2024-10-31 16:20:40|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|14
1730391650000|2024-10-31 16:20:50|4497|4491|4496.7|4490.7|4497|4491|4496.7|4490.7|15
1730391660000|2024-10-31 16:21:00|4495.7|4489.7|4496.1|4490.1|4496.7|4490.7|4495.7|4489.7|32
1730391670000|2024-10-31 16:21:10|4496.2|4490.2|4496.2|4490.2|4496.6|4490.6|4496.1|4490.1|3
1730391680000|2024-10-31 16:21:20|4496.1|4490.1|4495.7|4489.7|4496.2|4490.2|4495.7|4489.7|2
1730391690000|2024-10-31 16:21:30|4496.2|4490.2|4496.1|4490.1|4496.2|4490.2|4496.1|4490.1|0
1730391700000|2024-10-31 16:21:40|4496.2|4490.2|4496.7|4490.7|4496.7|4490.7|4496.2|4490.2|2
1730391710000|2024-10-31 16:21:50|4496.6|4490.6|4494.6|4488.6|4496.6|4490.6|4494.2|4488.2|18
1730391720000|2024-10-31 16:22:00|4494.5|4488.5|4494.2|4488.2|4495.1|4489.1|4494.1|4488.1|10
1730391730000|2024-10-31 16:22:10|4494.6|4488.6|4495.1|4489.1|4495.1|4489.1|4494.2|4488.2|2
1730391740000|2024-10-31 16:22:20|4494.7|4488.7|4494.1|4488.1|4494.7|4488.7|4493.7|4487.7|4
1730391760000|2024-10-31 16:22:40|4493.7|4487.7|4493.1|4487.1|4493.7|4487.7|4492.7|4486.7|11
1730391770000|2024-10-31 16:22:50|4492.7|4486.7|4493.1|4487.1|4494.5|4488.5|4491.7|4485.7|20
1730391780000|2024-10-31 16:23:00|4493.7|4487.7|4494.1|4488.1|4494.1|4488.1|4493.7|4487.7|11
1730391790000|2024-10-31 16:23:10|4493.7|4487.7|4494.2|4488.2|4494.2|4488.2|4493.7|4487.7|7
1730391800000|2024-10-31 16:23:20|4494.1|4488.1|4494.2|4488.2|4494.2|4488.2|4494.1|4488.1|1
1730391810000|2024-10-31 16:23:30|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1730391820000|2024-10-31 16:23:40|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|5
1730391830000|2024-10-31 16:23:50|||||||||1
1730391840000|2024-10-31 16:24:00|4493.2|4487.2|4493.1|4487.1|4494.1|4488.1|4492.7|4486.7|3
1730391850000|2024-10-31 16:24:10|4492.7|4486.7|4493.1|4487.1|4494.1|4488.1|4492.7|4486.7|19
1730391860000|2024-10-31 16:24:20|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.1|4486.1|3
1730391870000|2024-10-31 16:24:30|4493.1|4487.1|4492.2|4486.2|4493.1|4487.1|4492.2|4486.2|8
1730391880000|2024-10-31 16:24:40|4492.6|4486.6|4493.1|4487.1|4493.1|4487.1|4492.6|4486.6|4
1730391890000|2024-10-31 16:24:50|4492.7|4486.7|4491.7|4485.7|4493.1|4487.1|4491.7|4485.7|7
1730391900000|2024-10-31 16:25:00|4492.1|4486.1|4491.7|4485.7|4492.1|4486.1|4491.7|4485.7|3
1730391910000|2024-10-31 16:25:10|4492.1|4486.1|4494.1|4488.1|4494.1|4488.1|4491.7|4485.7|27
1730391920000|2024-10-31 16:25:20|4493.7|4487.7|4495.1|4489.1|4495.1|4489.1|4493.7|4487.7|6
1730391930000|2024-10-31 16:25:30|4494.7|4488.7|4495.2|4489.2|4495.7|4489.7|4494.7|4488.7|10
1730391940000|2024-10-31 16:25:40|4495.1|4489.1|4494.7|4488.7|4495.7|4489.7|4494.7|4488.7|12
1730391950000|2024-10-31 16:25:50|4495.6|4489.6|4494.1|4488.1|4495.6|4489.6|4493.7|4487.7|12
1730391960000|2024-10-31 16:26:00|4493.7|4487.7|4493.7|4487.7|4494.1|4488.1|4493.7|4487.7|5
1730391970000|2024-10-31 16:26:10|4493.5|4487.5|4493.1|4487.1|4493.5|4487.5|4492.6|4486.6|9
1730391980000|2024-10-31 16:26:20|||||||||2
1730391990000|2024-10-31 16:26:30|4493.6|4487.6|4491.7|4485.7|4493.6|4487.6|4491.7|4485.7|30
1730392000000|2024-10-31 16:26:40|4491.1|4485.1|4492.7|4486.7|4493.1|4487.1|4490.7|4484.7|11
1730392010000|2024-10-31 16:26:50|4493.1|4487.1|4493.6|4487.6|4494.1|4488.1|4492.4|4486.4|18
1730392020000|2024-10-31 16:27:00|4493.7|4487.7|4494.1|4488.1|4494.5|4488.5|4493.7|4487.7|14
1730392030000|2024-10-31 16:27:10|4494.2|4488.2|4495.7|4489.7|4495.7|4489.7|4494.2|4488.2|13
1730392040000|2024-10-31 16:27:20|4496.6|4490.6|4495.7|4489.7|4497.1|4491.1|4495.7|4489.7|8
1730392050000|2024-10-31 16:27:30|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4495.7|4489.7|2
1730392060000|2024-10-31 16:27:40|4495.7|4489.7|4493.1|4487.1|4495.7|4489.7|4492.7|4486.7|21
1730392070000|2024-10-31 16:27:50|4493.5|4487.5|4494.1|4488.1|4494.1|4488.1|4493.5|4487.5|4
1730392080000|2024-10-31 16:28:00|4495.1|4489.1|4494.1|4488.1|4495.1|4489.1|4494.1|4488.1|10
1730392090000|2024-10-31 16:28:10|4494.7|4488.7|4496.1|4490.1|4496.1|4490.1|4494.7|4488.7|5
1730392100000|2024-10-31 16:28:20|4495.7|4489.7|4497.1|4491.1|4497.2|4491.2|4495.7|4489.7|6
1730392110000|2024-10-31 16:28:30|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.1|4490.1|10
1730392120000|2024-10-31 16:28:40|4497.2|4491.2|4499.7|4493.7|4499.7|4493.7|4497.2|4491.2|25
1730392130000|2024-10-31 16:28:50|4500.2|4494.2|4500.1|4494.1|4500.2|4494.2|4499.7|4493.7|17
1730392140000|2024-10-31 16:29:00|4499.7|4493.7|4502.1|4496.1|4502.1|4496.1|4499.7|4493.7|17
1730392150000|2024-10-31 16:29:10|4501.7|4495.7|4502.1|4496.1|4502.1|4496.1|4501.7|4495.7|9
1730392160000|2024-10-31 16:29:20|4501.7|4495.7|4502.1|4496.1|4502.2|4496.2|4501.7|4495.7|0
1730392170000|2024-10-31 16:29:30|4501.5|4495.5|4501.6|4495.6|4502|4496|4501.1|4495.1|7
1730392180000|2024-10-31 16:29:40|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4500.7|4494.7|1
1730392190000|2024-10-31 16:29:50|4501.2|4495.2|4500.1|4494.1|4501.2|4495.2|4500.1|4494.1|4
1730392200000|2024-10-31 16:30:00|4500.2|4494.2|4502.7|4496.7|4504.1|4498.1|4500.2|4494.2|119
1730392210000|2024-10-31 16:30:10|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|16
1730392220000|2024-10-31 16:30:20|||||||||5
1730392230000|2024-10-31 16:30:30|4502.1|4496.1|4501.7|4495.7|4502.1|4496.1|4501.7|4495.7|0
1730392240000|2024-10-31 16:30:40|4502.1|4496.1|4502.7|4496.7|4502.7|4496.7|4501.7|4495.7|10
1730392250000|2024-10-31 16:30:50|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.2|4495.2|18
1730392260000|2024-10-31 16:31:00|4500.7|4494.7|4501.2|4495.2|4501.7|4495.7|4500.7|4494.7|30
1730392270000|2024-10-31 16:31:10|4501.4|4495.4|4501.7|4495.7|4501.7|4495.7|4500.7|4494.7|1
1730392280000|2024-10-31 16:31:20|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.7|4495.7|4
1730392290000|2024-10-31 16:31:30|4502.2|4496.2|4504.1|4498.1|4504.1|4498.1|4502.2|4496.2|25
1730392300000|2024-10-31 16:31:40|4503.7|4497.7|4503.7|4497.7|4504.1|4498.1|4502.7|4496.7|18
1730392310000|2024-10-31 16:31:50|4504.1|4498.1|4504.7|4498.7|4504.7|4498.7|4504.1|4498.1|4
1730392320000|2024-10-31 16:32:00|4505.2|4499.2|4504.2|4498.2|4505.7|4499.7|4503.7|4497.7|27
1730392330000|2024-10-31 16:32:10|4504.1|4498.1|4504.7|4498.7|4504.7|4498.7|4504.1|4498.1|8
1730392340000|2024-10-31 16:32:20|4505.1|4499.1|4505.7|4499.7|4505.7|4499.7|4504.7|4498.7|7
1730392350000|2024-10-31 16:32:30|4506.1|4500.1|4505.7|4499.7|4506.1|4500.1|4505.7|4499.7|0
1730392360000|2024-10-31 16:32:40|4506.1|4500.1|4506.1|4500.1|4506.2|4500.2|4506.1|4500.1|3
1730392370000|2024-10-31 16:32:50|4505.7|4499.7|4505.7|4499.7|4506.2|4500.2|4505.7|4499.7|19
1730392380000|2024-10-31 16:33:00|4506.2|4500.2|4504.2|4498.2|4506.2|4500.2|4504.2|4498.2|8
1730392390000|2024-10-31 16:33:10|4505.1|4499.1|4503.7|4497.7|4505.1|4499.1|4503.7|4497.7|2
1730392400000|2024-10-31 16:33:20|4504.1|4498.1|4504.7|4498.7|4505.1|4499.1|4503.7|4497.7|2
1730392410000|2024-10-31 16:33:30|4505.1|4499.1|4505.7|4499.7|4506.1|4500.1|4505.1|4499.1|3
1730392420000|2024-10-31 16:33:40|||||||||3
1730392430000|2024-10-31 16:33:50|||||||||1
1730392440000|2024-10-31 16:34:00|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|0
1730392450000|2024-10-31 16:34:10|4505.7|4499.7|4503.1|4497.1|4505.7|4499.7|4503.1|4497.1|36
1730392470000|2024-10-31 16:34:30|4503.7|4497.7|4503.6|4497.6|4504.1|4498.1|4503.5|4497.5|15
1730392480000|2024-10-31 16:34:40|4503.7|4497.7|4503.6|4497.6|4504.1|4498.1|4503.5|4497.5|26
1730392490000|2024-10-31 16:34:50|4503.7|4497.7|4506.1|4500.1|4506.1|4500.1|4503.7|4497.7|48
1730392500000|2024-10-31 16:35:00|4505.7|4499.7|4506.1|4500.1|4506.1|4500.1|4505.7|4499.7|13
1730392510000|2024-10-31 16:35:10|4506.5|4500.5|4506.7|4500.7|4507.1|4501.1|4505.7|4499.7|16
1730392520000|2024-10-31 16:35:20|4507.1|4501.1|4506.1|4500.1|4507.1|4501.1|4505.7|4499.7|12
1730392530000|2024-10-31 16:35:30|4505.7|4499.7|4505.7|4499.7|4506.1|4500.1|4505.7|4499.7|0
1730392540000|2024-10-31 16:35:40|4503.7|4497.7|4504.1|4498.1|4504.1|4498.1|4503.7|4497.7|2
1730392550000|2024-10-31 16:35:50|4503.7|4497.7|4502.7|4496.7|4503.7|4497.7|4501.7|4495.7|25
1730392560000|2024-10-31 16:36:00|4502.5|4496.5|4501.2|4495.2|4502.5|4496.5|4501.1|4495.1|18
1730392570000|2024-10-31 16:36:10|4501.7|4495.7|4502.1|4496.1|4502.1|4496.1|4501.7|4495.7|1
1730392580000|2024-10-31 16:36:20|4501.7|4495.7|4502.7|4496.7|4502.7|4496.7|4501.7|4495.7|4
1730392590000|2024-10-31 16:36:30|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|10
1730392600000|2024-10-31 16:36:40|4500.9|4494.9|4501.7|4495.7|4501.7|4495.7|4500.7|4494.7|6
1730392610000|2024-10-31 16:36:50|4502.1|4496.1|4501.7|4495.7|4502.1|4496.1|4501.7|4495.7|24
1730392620000|2024-10-31 16:37:00|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4
1730392630000|2024-10-31 16:37:10|4502.7|4496.7|4503.7|4497.7|4503.7|4497.7|4501.7|4495.7|36
1730392640000|2024-10-31 16:37:20|4503.5|4497.5|4501.7|4495.7|4503.5|4497.5|4500.7|4494.7|38
1730392650000|2024-10-31 16:37:30|4501.5|4495.5|4500.7|4494.7|4501.5|4495.5|4498.7|4492.7|29
1730392660000|2024-10-31 16:37:40|4501.1|4495.1|4501.7|4495.7|4501.7|4495.7|4500.7|4494.7|3
1730392670000|2024-10-31 16:37:50|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.7|4495.7|0
1730392680000|2024-10-31 16:38:00|4502.7|4496.7|4503.1|4497.1|4503.1|4497.1|4501.7|4495.7|7
1730392690000|2024-10-31 16:38:10|4502.7|4496.7|4503.7|4497.7|4503.7|4497.7|4502.7|4496.7|1
1730392700000|2024-10-31 16:38:20|4502.7|4496.7|4501|4495|4503.1|4497.1|4500.5|4494.5|141
1730392710000|2024-10-31 16:38:30|4500.8|4494.8|4500.8|4494.8|4501|4495|4500.5|4494.5|0
1730392720000|2024-10-31 16:38:40|4501|4495|4501|4495|4501.5|4495.5|4500.5|4494.5|2
1730392740000|2024-10-31 16:39:00|4501.5|4495.5|4500.5|4494.5|4501.5|4495.5|4500.5|4494.5|6
1730392750000|2024-10-31 16:39:10|4500.6|4494.6|4501.5|4495.5|4502|4496|4500.6|4494.6|3
1730392760000|2024-10-31 16:39:20|||||||||1
1730392770000|2024-10-31 16:39:30|4500.6|4494.6|4502|4496|4502.5|4496.5|4500.6|4494.6|37
1730392780000|2024-10-31 16:39:40|4502.3|4496.3|4503.5|4497.5|4503.5|4497.5|4502.3|4496.3|3
1730392790000|2024-10-31 16:39:50|||||||||2
1730392800000|2024-10-31 16:40:00|4504.5|4498.5|4503.5|4497.5|4504.7|4498.7|4503.5|4497.5|35
1730392810000|2024-10-31 16:40:10|4503.6|4497.6|4503.5|4497.5|4504.1|4498.1|4503.1|4497.1|8
1730392820000|2024-10-31 16:40:20|4503.1|4497.1|4503.6|4497.6|4503.7|4497.7|4503.1|4497.1|13
1730392830000|2024-10-31 16:40:30|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4503.6|4497.6|3
1730392840000|2024-10-31 16:40:40|4504|4498|4503.6|4497.6|4504.1|4498.1|4503.6|4497.6|1
1730392850000|2024-10-31 16:40:50|4503.1|4497.1|4504.1|4498.1|4504.1|4498.1|4503.1|4497.1|11
1730392860000|2024-10-31 16:41:00|4503.7|4497.7|4503.7|4497.7|4504.5|4498.5|4503.7|4497.7|6
1730392870000|2024-10-31 16:41:10|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|1
1730392880000|2024-10-31 16:41:20|||||||||2
1730392890000|2024-10-31 16:41:30|4503.5|4497.5|4504.7|4498.7|4504.7|4498.7|4503.1|4497.1|25
1730392900000|2024-10-31 16:41:40|||||||||3
1730392910000|2024-10-31 16:41:50|4503.7|4497.7|4504.7|4498.7|4504.7|4498.7|4503.7|4497.7|7
1730392920000|2024-10-31 16:42:00|4506.1|4500.1|4506.7|4500.7|4507.1|4501.1|4506.1|4500.1|13
1730392930000|2024-10-31 16:42:10|4507.1|4501.1|4506.7|4500.7|4507.1|4501.1|4506.7|4500.7|3
1730392940000|2024-10-31 16:42:20|||||||||4
1730392950000|2024-10-31 16:42:30|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4506.1|4500.1|11
1730392960000|2024-10-31 16:42:40|4506.7|4500.7|4505.7|4499.7|4506.7|4500.7|4505.7|4499.7|7
1730392970000|2024-10-31 16:42:50|4506.1|4500.1|4504.7|4498.7|4506.1|4500.1|4504.7|4498.7|17
1730392980000|2024-10-31 16:43:00|4505.1|4499.1|4504.7|4498.7|4505.1|4499.1|4504.7|4498.7|1
1730392990000|2024-10-31 16:43:10|4505.1|4499.1|4503.8|4497.8|4505.5|4499.5|4503.5|4497.5|72
1730393000000|2024-10-31 16:43:20|4504|4498|4503.5|4497.5|4504|4498|4503.5|4497.5|6
1730393010000|2024-10-31 16:43:30|4503.8|4497.8|4504.5|4498.5|4504.5|4498.5|4503.8|4497.8|18
1730393030000|2024-10-31 16:43:50|4504.7|4498.7|4504.5|4498.5|4505.5|4499.5|4504.5|4498.5|20
1730393040000|2024-10-31 16:44:00|4504.1|4498.1|4503.5|4497.5|4504.5|4498.5|4502.8|4496.8|12
1730393050000|2024-10-31 16:44:10|4503|4497|4503.5|4497.5|4504.5|4498.5|4503|4497|5
1730393070000|2024-10-31 16:44:30|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|9
1730393080000|2024-10-31 16:44:40|||||||||1
1730393090000|2024-10-31 16:44:50|4502.6|4496.6|4502.5|4496.5|4503.5|4497.5|4502.5|4496.5|5
1730393100000|2024-10-31 16:45:00|4503.5|4497.5|4502.5|4496.5|4503.5|4497.5|4502.5|4496.5|24
1730393110000|2024-10-31 16:45:10|||||||||7
1730393130000|2024-10-31 16:45:30|4503.6|4497.6|4504|4498|4504.5|4498.5|4503.6|4497.6|10
1730393140000|2024-10-31 16:45:40|4503.5|4497.5|4504|4498|4504.5|4498.5|4503.5|4497.5|23
1730393150000|2024-10-31 16:45:50|4503.8|4497.8|4503.5|4497.5|4504|4498|4503.5|4497.5|4
1730393160000|2024-10-31 16:46:00|4503.8|4497.8|4501.8|4495.8|4503.8|4497.8|4501.8|4495.8|3
1730393170000|2024-10-31 16:46:10|4501.5|4495.5|4501.5|4495.5|4501.8|4495.8|4501.5|4495.5|5
1730393180000|2024-10-31 16:46:20|4501.2|4495.2|4500.5|4494.5|4501.2|4495.2|4500.5|4494.5|9
1730393190000|2024-10-31 16:46:30|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|36
1730393200000|2024-10-31 16:46:40|||||||||5
1730393210000|2024-10-31 16:46:50|4498.5|4492.5|4499|4493|4499|4493|4498.5|4492.5|4
1730393220000|2024-10-31 16:47:00|4499.5|4493.5|4494.8|4488.8|4499.5|4493.5|4494.8|4488.8|23
1730393230000|2024-10-31 16:47:10|4495.2|4489.2|4494.8|4488.8|4495.3|4489.3|4494.2|4488.2|16
1730393240000|2024-10-31 16:47:20|4495.2|4489.2|4495.8|4489.8|4495.8|4489.8|4494.8|4488.8|9
1730393250000|2024-10-31 16:47:30|4496.3|4490.3|4495.8|4489.8|4496.3|4490.3|4495.5|4489.5|7
1730393260000|2024-10-31 16:47:40|4496.2|4490.2|4495.8|4489.8|4496.3|4490.3|4495.5|4489.5|6
1730393270000|2024-10-31 16:47:50|4495.7|4489.7|4493.8|4487.8|4495.7|4489.7|4493.5|4487.5|16
1730393280000|2024-10-31 16:48:00|4494.2|4488.2|4493.8|4487.8|4494.2|4488.2|4493.5|4487.5|4
1730393300000|2024-10-31 16:48:20|4494.2|4488.2|4491.8|4485.8|4494.2|4488.2|4491.7|4485.7|24
1730393310000|2024-10-31 16:48:30|4491.2|4485.2|4490.5|4484.5|4491.2|4485.2|4489.7|4483.7|14
1730393320000|2024-10-31 16:48:40|4490.3|4484.3|4490.3|4484.3|4490.5|4484.5|4490.3|4484.3|12
1730393330000|2024-10-31 16:48:50|4490.5|4484.5|4492.8|4486.8|4492.8|4486.8|4490.5|4484.5|15
1730393340000|2024-10-31 16:49:00|4493.5|4487.5|4494|4488|4494|4488|4493.5|4487.5|6
1730393350000|2024-10-31 16:49:10|4493.8|4487.8|4492.5|4486.5|4493.8|4487.8|4492|4486|7
1730393360000|2024-10-31 16:49:20|4492.6|4486.6|4493.5|4487.5|4493.5|4487.5|4492.6|4486.6|2
1730393370000|2024-10-31 16:49:30|4494|4488|4493|4487|4494|4488|4493|4487|10
1730393380000|2024-10-31 16:49:40|4493.1|4487.1|4494|4488|4494|4488|4493.1|4487.1|15
1730393390000|2024-10-31 16:49:50|4493.8|4487.8|4493|4487|4493.8|4487.8|4492.5|4486.5|36
1730393400000|2024-10-31 16:50:00|4493.5|4487.5|4494.5|4488.5|4494.5|4488.5|4493.5|4487.5|16
1730393470000|2024-10-31 16:51:10|4492.5|4486.5|4491.8|4485.8|4492.5|4486.5|4491.5|4485.5|19
1730393480000|2024-10-31 16:51:20|4491.5|4485.5|4491.7|4485.7|4491.8|4485.8|4491.5|4485.5|6
1730393490000|2024-10-31 16:51:30|4492.3|4486.3|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|5
1730393500000|2024-10-31 16:51:40|4493.1|4487.1|4493.5|4487.5|4493.5|4487.5|4493|4487|14
1730393510000|2024-10-31 16:51:50|4493.8|4487.8|4493.5|4487.5|4493.8|4487.8|4493|4487|17
1730393520000|2024-10-31 16:52:00|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|15
1730393530000|2024-10-31 16:52:10|4493|4487|4492.5|4486.5|4493.5|4487.5|4492.5|4486.5|8
1730393540000|2024-10-31 16:52:20|4491.8|4485.8|4492|4486|4492|4486|4491.8|4485.8|14
1730393550000|2024-10-31 16:52:30|4492.5|4486.5|4492.8|4486.8|4493|4487|4492.5|4486.5|1
1730393560000|2024-10-31 16:52:40|4492.5|4486.5|4493|4487|4493.5|4487.5|4492.5|4486.5|4
1730393570000|2024-10-31 16:52:50|4492.5|4486.5|4493.8|4487.8|4493.8|4487.8|4492|4486|8
1730393580000|2024-10-31 16:53:00|4493.4|4487.4|4492.4|4486.4|4493.9|4487.9|4492.4|4486.4|15
1730393590000|2024-10-31 16:53:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.4|4486.4|0
1730393600000|2024-10-31 16:53:20|4493.2|4487.2|4492.7|4486.7|4493.2|4487.2|4492.3|4486.3|15
1730393610000|2024-10-31 16:53:30|4492.9|4486.9|4492.7|4486.7|4493.3|4487.3|4492.7|4486.7|3
1730393620000|2024-10-31 16:53:40|4492.8|4486.8|4492.8|4486.8|4493.3|4487.3|4492.8|4486.8|4
1730393630000|2024-10-31 16:53:50|4492.9|4486.9|4493.3|4487.3|4493.3|4487.3|4492.9|4486.9|0
1730393640000|2024-10-31 16:54:00|4493.4|4487.4|4491.8|4485.8|4494.4|4488.4|4491.8|4485.8|35
1730393650000|2024-10-31 16:54:10|4492.3|4486.3|4493.3|4487.3|4493.3|4487.3|4492.3|4486.3|6
1730393660000|2024-10-31 16:54:20|4492.9|4486.9|4493.8|4487.8|4493.8|4487.8|4492.9|4486.9|0
1730393670000|2024-10-31 16:54:30|4493.7|4487.7|4493.8|4487.8|4493.8|4487.8|4492.8|4486.8|14
1730393680000|2024-10-31 16:54:40|4493.4|4487.4|4492.8|4486.8|4493.4|4487.4|4492.8|4486.8|10
1730393690000|2024-10-31 16:54:50|4492.5|4486.5|4491.8|4485.8|4492.7|4486.7|4491.2|4485.2|21
1730393710000|2024-10-31 16:55:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4491.8|4485.8|6
1730393720000|2024-10-31 16:55:20|4492.2|4486.2|4491.4|4485.4|4492.2|4486.2|4491.4|4485.4|3
1730393730000|2024-10-31 16:55:30|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1730393740000|2024-10-31 16:55:40|4492.2|4486.2|4491.8|4485.8|4492.2|4486.2|4491.8|4485.8|9
1730393750000|2024-10-31 16:55:50|||||||||1
1730393760000|2024-10-31 16:56:00|4491.4|4485.4|4489.8|4483.8|4492.2|4486.2|4489.8|4483.8|29
1730393770000|2024-10-31 16:56:10|4488.8|4482.8|4490.4|4484.4|4490.4|4484.4|4488.8|4482.8|23
1730393780000|2024-10-31 16:56:20|4489.8|4483.8|4489.8|4483.8|4489.9|4483.9|4489.8|4483.8|15
1730393790000|2024-10-31 16:56:30|4489.9|4483.9|4488.8|4482.8|4489.9|4483.9|4488.4|4482.4|26
1730393800000|2024-10-31 16:56:40|||||||||3
1730393810000|2024-10-31 16:56:50|4488.9|4482.9|4490.4|4484.4|4490.4|4484.4|4488.9|4482.9|22
1730393820000|2024-10-31 16:57:00|||||||||1
1730393830000|2024-10-31 16:57:10|||||||||24
1730393840000|2024-10-31 16:57:20|4489.4|4483.4|4489.8|4483.8|4489.9|4483.9|4489.4|4483.4|18
1730393850000|2024-10-31 16:57:30|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|6
1730393860000|2024-10-31 16:57:40|||||||||19
1730393870000|2024-10-31 16:57:50|4490.2|4484.2|4489.8|4483.8|4490.2|4484.2|4488.8|4482.8|17
1730393890000|2024-10-31 16:58:10|||||||||6
1730393900000|2024-10-31 16:58:20|4489.7|4483.7|4489.8|4483.8|4489.8|4483.8|4489.3|4483.3|14
1730393910000|2024-10-31 16:58:30|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|3
1730393930000|2024-10-31 16:58:50|4489.8|4483.8|4489.4|4483.4|4489.8|4483.8|4489.4|4483.4|13
1730393940000|2024-10-31 16:59:00|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.4|4483.4|0
1730393950000|2024-10-31 16:59:10|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|10
1730393960000|2024-10-31 16:59:20|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|8
1730393970000|2024-10-31 16:59:30|4491.9|4485.9|4489.8|4483.8|4492.4|4486.4|4489.8|4483.8|88
1730393980000|2024-10-31 16:59:40|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.4|4483.4|17
1730393990000|2024-10-31 16:59:50|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.9|4483.9|7
1730394000000|2024-10-31 17:00:00|4490.8|4484.8|4490.8|4484.8|4490.9|4484.9|4489.8|4483.8|11
1730394010000|2024-10-31 17:00:10|4490.4|4484.4|4490.9|4484.9|4490.9|4484.9|4490.4|4484.4|5
1730394020000|2024-10-31 17:00:20|4491.1|4485.1|4492.4|4486.4|4492.4|4486.4|4491.1|4485.1|6
1730394030000|2024-10-31 17:00:30|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|6
1730394040000|2024-10-31 17:00:40|4492.9|4486.9|4493.1|4487.1|4494.1|4488.1|4492.7|4486.7|11
1730394050000|2024-10-31 17:00:50|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|2
1730394060000|2024-10-31 17:01:00|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|5
1730394070000|2024-10-31 17:01:10|||||||||4
1730394080000|2024-10-31 17:01:20|4493.4|4487.4|4493.1|4487.1|4493.4|4487.4|4493.1|4487.1|14
1730394090000|2024-10-31 17:01:30|4493.4|4487.4|4493.1|4487.1|4493.4|4487.4|4493.1|4487.1|12
1730394100000|2024-10-31 17:01:40|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4492.7|4486.7|2
1730394110000|2024-10-31 17:01:50|4492.7|4486.7|4493.1|4487.1|4493.1|4487.1|4492.7|4486.7|1
1730394120000|2024-10-31 17:02:00|4492.7|4486.7|4492.1|4486.1|4492.7|4486.7|4491.7|4485.7|7
1730394130000|2024-10-31 17:02:10|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|2
1730394140000|2024-10-31 17:02:20|4491.4|4485.4|4492.1|4486.1|4492.1|4486.1|4491.4|4485.4|15
1730394150000|2024-10-31 17:02:30|||||||||5
1730394160000|2024-10-31 17:02:40|4492.7|4486.7|4493.1|4487.1|4493.1|4487.1|4492.6|4486.6|4
1730394170000|2024-10-31 17:02:50|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|1
1730394180000|2024-10-31 17:03:00|4493.1|4487.1|4492.4|4486.4|4493.1|4487.1|4491.7|4485.7|20
1730394190000|2024-10-31 17:03:10|4492.6|4486.6|4494.1|4488.1|4494.1|4488.1|4492.6|4486.6|4
1730394200000|2024-10-31 17:03:20|4493.7|4487.7|4494.2|4488.2|4494.2|4488.2|4493.7|4487.7|1
1730394210000|2024-10-31 17:03:30|4494.1|4488.1|4494.7|4488.7|4494.7|4488.7|4494.1|4488.1|0
1730394220000|2024-10-31 17:03:40|||||||||9
1730394230000|2024-10-31 17:03:50|||||||||2
1730394240000|2024-10-31 17:04:00|||||||||1
1730394250000|2024-10-31 17:04:10|4494.6|4488.6|4493.7|4487.7|4494.6|4488.6|4493.7|4487.7|57
1730394260000|2024-10-31 17:04:20|4494.1|4488.1|4494.7|4488.7|4494.7|4488.7|4494.1|4488.1|1
1730394270000|2024-10-31 17:04:30|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|11
1730394280000|2024-10-31 17:04:40|||||||||1
1730394290000|2024-10-31 17:04:50|4492.7|4486.7|4491.7|4485.7|4493.7|4487.7|4491.7|4485.7|55
1730394300000|2024-10-31 17:05:00|4493.1|4487.1|4493.7|4487.7|4493.7|4487.7|4493.1|4487.1|42
1730394310000|2024-10-31 17:05:10|4493.4|4487.4|4493.7|4487.7|4493.7|4487.7|4493.2|4487.2|10
1730394320000|2024-10-31 17:05:20|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|22
1730394330000|2024-10-31 17:05:30|4496.2|4490.2|4495.7|4489.7|4496.2|4490.2|4495.7|4489.7|37
1730394340000|2024-10-31 17:05:40|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|9
1730394370000|2024-10-31 17:06:10|4495.2|4489.2|4495.1|4489.1|4495.2|4489.2|4494.7|4488.7|61
1730394380000|2024-10-31 17:06:20|4494.7|4488.7|4495.1|4489.1|4496.1|4490.1|4494.7|4488.7|25
1730394390000|2024-10-31 17:06:30|4495.7|4489.7|4495.1|4489.1|4496.1|4490.1|4495.1|4489.1|9
1730394400000|2024-10-31 17:06:40|4495.4|4489.4|4495.7|4489.7|4496.1|4490.1|4495.1|4489.1|2
1730394410000|2024-10-31 17:06:50|||||||||3
1730394420000|2024-10-31 17:07:00|4496.1|4490.1|4496.7|4490.7|4496.7|4490.7|4496.1|4490.1|10
1730394430000|2024-10-31 17:07:10|||||||||16
1730394440000|2024-10-31 17:07:20|4496.4|4490.4|4496.2|4490.2|4496.6|4490.6|4495.7|4489.7|13
1730394450000|2024-10-31 17:07:30|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|1
1730394470000|2024-10-31 17:07:50|||||||||1
1730394480000|2024-10-31 17:08:00|4499|4493|4499|4493|4499|4493|4499|4493|29
1730394490000|2024-10-31 17:08:10|4498.9|4492.9|4498|4492|4498.9|4492.9|4498|4492|26
1730394500000|2024-10-31 17:08:20|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498|4492|5
1730394510000|2024-10-31 17:08:30|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|0
1730394520000|2024-10-31 17:08:40|4497.7|4491.7|4496.4|4490.4|4497.7|4491.7|4496.4|4490.4|22
1730394530000|2024-10-31 17:08:50|4497.2|4491.2|4496.4|4490.4|4497.2|4491.2|4496.4|4490.4|2
1730394540000|2024-10-31 17:09:00|4497.4|4491.4|4498|4492|4498|4492|4497|4491|16
1730394550000|2024-10-31 17:09:10|4497.7|4491.7|4498|4492|4498|4492|4497.7|4491.7|20
1730394560000|2024-10-31 17:09:20|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|0
1730394570000|2024-10-31 17:09:30|4499|4493|4498.4|4492.4|4499|4493|4498|4492|18
1730394590000|2024-10-31 17:09:50|4498.7|4492.7|4498.4|4492.4|4499|4493|4498|4492|12
1730394600000|2024-10-31 17:10:00|4498.7|4492.7|4499|4493|4499|4493|4498.7|4492.7|3
1730394610000|2024-10-31 17:10:10|4499.7|4493.7|4500|4494|4501|4495|4499.7|4493.7|50
1730394620000|2024-10-31 17:10:20|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|1
1730394630000|2024-10-31 17:10:30|4500.9|4494.9|4501|4495|4501|4495|4500.4|4494.4|7
1730394640000|2024-10-31 17:10:40|4502.1|4496.1|4502|4496|4503.4|4497.4|4502|4496|68
1730394650000|2024-10-31 17:10:50|4502.4|4496.4|4502.4|4496.4|4502.7|4496.7|4502|4496|4
1730394660000|2024-10-31 17:11:00|4502.5|4496.5|4503|4497|4503|4497|4502|4496|6
1730394670000|2024-10-31 17:11:10|4502.7|4496.7|4502|4496|4502.7|4496.7|4502|4496|12
1730394680000|2024-10-31 17:11:20|4502.4|4496.4|4502.4|4496.4|4503|4497|4501.4|4495.4|27
1730394690000|2024-10-31 17:11:30|4502.9|4496.9|4502.4|4496.4|4503|4497|4502.4|4496.4|6
1730394700000|2024-10-31 17:11:40|4502|4496|4502.5|4496.5|4502.5|4496.5|4502|4496|2
1730394710000|2024-10-31 17:11:50|4503|4497|4503|4497|4503|4497|4503|4497|4
1730394720000|2024-10-31 17:12:00|4501.7|4495.7|4502|4496|4502.5|4496.5|4501.4|4495.4|69
1730394730000|2024-10-31 17:12:10|||||||||3
1730394740000|2024-10-31 17:12:20|4501.6|4495.6|4502.5|4496.5|4502.5|4496.5|4501.6|4495.6|5
1730394750000|2024-10-31 17:12:30|4503|4497|4502|4496|4503|4497|4502|4496|2
1730394760000|2024-10-31 17:12:40|4502.4|4496.4|4502|4496|4502.4|4496.4|4502|4496|2
1730394770000|2024-10-31 17:12:50|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|6
1730394780000|2024-10-31 17:13:00|4502.6|4496.6|4502.4|4496.4|4503|4497|4502.4|4496.4|12
1730394790000|2024-10-31 17:13:10|4502.5|4496.5|4502.4|4496.4|4502.7|4496.7|4502.4|4496.4|12
1730394810000|2024-10-31 17:13:30|4502|4496|4505.7|4499.7|4506.4|4500.4|4502|4496|100
1730394820000|2024-10-31 17:13:40|4505.9|4499.9|4503.7|4497.7|4506.2|4500.2|4503.7|4497.7|21
1730394830000|2024-10-31 17:13:50|||||||||1
1730394850000|2024-10-31 17:14:10|4503.4|4497.4|4503|4497|4503.4|4497.4|4503|4497|8
1730394860000|2024-10-31 17:14:20|4503.4|4497.4|4504.4|4498.4|4504.4|4498.4|4503.4|4497.4|17
1730394880000|2024-10-31 17:14:40|4504.7|4498.7|4504.9|4498.9|4504.9|4498.9|4504|4498|8
1730394890000|2024-10-31 17:14:50|4505|4499|4504|4498|4505|4499|4504|4498|8
1730394900000|2024-10-31 17:15:00|4505|4499|4505|4499|4505|4499|4504.5|4498.5|7
1730394910000|2024-10-31 17:15:10|4505.4|4499.4|4505.4|4499.4|4505.7|4499.7|4505.4|4499.4|0
1730394920000|2024-10-31 17:15:20|4504.7|4498.7|4504.4|4498.4|4504.7|4498.7|4504|4498|14
1730394930000|2024-10-31 17:15:30|4504.7|4498.7|4505.4|4499.4|4505.5|4499.5|4504.4|4498.4|9
1730394940000|2024-10-31 17:15:40|4505.7|4499.7|4503.7|4497.7|4505.7|4499.7|4503.4|4497.4|6
1730394960000|2024-10-31 17:16:00|||||||||2
1730394970000|2024-10-31 17:16:10|4502.4|4496.4|4502.4|4496.4|4502.5|4496.5|4502|4496|18
1730394980000|2024-10-31 17:16:20|4502.7|4496.7|4503.4|4497.4|4503.4|4497.4|4502.4|4496.4|30
1730394990000|2024-10-31 17:16:30|4503|4497|4502.4|4496.4|4503|4497|4502.4|4496.4|2
1730395000000|2024-10-31 17:16:40|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1730395010000|2024-10-31 17:16:50|4502.9|4496.9|4502.7|4496.7|4503.4|4497.4|4502.7|4496.7|7
1730395020000|2024-10-31 17:17:00|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|2
1730395030000|2024-10-31 17:17:10|4502.7|4496.7|4503.4|4497.4|4503.4|4497.4|4502.7|4496.7|8
1730395040000|2024-10-31 17:17:20|4503|4497|4503|4497|4503.9|4497.9|4503|4497|1
1730395050000|2024-10-31 17:17:30|4503.4|4497.4|4502.7|4496.7|4503.4|4497.4|4502.7|4496.7|3
1730395060000|2024-10-31 17:17:40|4502.9|4496.9|4503.4|4497.4|4503.4|4497.4|4502.9|4496.9|2
1730395070000|2024-10-31 17:17:50|4503.7|4497.7|4502.4|4496.4|4503.7|4497.7|4502.4|4496.4|8
1730395080000|2024-10-31 17:18:00|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|3
1730395090000|2024-10-31 17:18:10|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502|4496|1
1730395100000|2024-10-31 17:18:20|||||||||1
1730395110000|2024-10-31 17:18:30|4502.7|4496.7|4501.7|4495.7|4502.7|4496.7|4501.7|4495.7|3
1730395120000|2024-10-31 17:18:40|4502.4|4496.4|4502.7|4496.7|4502.7|4496.7|4502.4|4496.4|2
1730395130000|2024-10-31 17:18:50|4502.4|4496.4|4501.7|4495.7|4502.4|4496.4|4501.7|4495.7|9
1730395140000|2024-10-31 17:19:00|4501.4|4495.4|4501.7|4495.7|4501.7|4495.7|4501.4|4495.4|9
1730395150000|2024-10-31 17:19:10|||||||||26
1730395160000|2024-10-31 17:19:20|4501|4495|4499.7|4493.7|4501|4495|4499.4|4493.4|43
1730395170000|2024-10-31 17:19:30|4498.4|4492.4|4496.1|4490.1|4498.4|4492.4|4495.4|4489.4|196
1730395180000|2024-10-31 17:19:40|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|0
1730395190000|2024-10-31 17:19:50|4496.1|4490.1|4494.4|4488.4|4496.1|4490.1|4493.4|4487.4|14
1730395200000|2024-10-31 17:20:00|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|10
1730395210000|2024-10-31 17:20:10|4495.4|4489.4|4495.1|4489.1|4495.4|4489.4|4495.1|4489.1|1
1730395220000|2024-10-31 17:20:20|4495.4|4489.4|4495.7|4489.7|4496.1|4490.1|4494.9|4488.9|35
1730395230000|2024-10-31 17:20:30|4495.6|4489.6|4495.7|4489.7|4496.1|4490.1|4495.4|4489.4|5
1730395240000|2024-10-31 17:20:40|4496.1|4490.1|4495.7|4489.7|4496.1|4490.1|4495.7|4489.7|0
1730395250000|2024-10-31 17:20:50|4496.1|4490.1|4496.1|4490.1|4496.2|4490.2|4496.1|4490.1|7
1730395260000|2024-10-31 17:21:00|4496.4|4490.4|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|5
1730395270000|2024-10-31 17:21:10|4495.7|4489.7|4496.1|4490.1|4496.4|4490.4|4495.7|4489.7|0
1730395280000|2024-10-31 17:21:20|4496.4|4490.4|4496.1|4490.1|4496.4|4490.4|4496.1|4490.1|8
1730395290000|2024-10-31 17:21:30|4495.7|4489.7|4496.1|4490.1|4496.1|4490.1|4495.4|4489.4|8
1730395300000|2024-10-31 17:21:40|4495.4|4489.4|4496.4|4490.4|4496.7|4490.7|4495.4|4489.4|35
1730395310000|2024-10-31 17:21:50|4496.6|4490.6|4496.4|4490.4|4496.6|4490.6|4496.4|4490.4|1
1730395320000|2024-10-31 17:22:00|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.4|4490.4|6
1730395330000|2024-10-31 17:22:10|4497.1|4491.1|4497.4|4491.4|4497.4|4491.4|4496.4|4490.4|12
1730395350000|2024-10-31 17:22:30|4497.7|4491.7|4497.4|4491.4|4497.7|4491.7|4497.4|4491.4|12
1730395360000|2024-10-31 17:22:40|4497.7|4491.7|4497.1|4491.1|4497.7|4491.7|4497.1|4491.1|15
1730395370000|2024-10-31 17:22:50|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4496.7|4490.7|7
1730395380000|2024-10-31 17:23:00|4497.6|4491.6|4499.1|4493.1|4499.6|4493.6|4497.6|4491.6|35
1730395390000|2024-10-31 17:23:10|4498.7|4492.7|4498.1|4492.1|4498.7|4492.7|4498.1|4492.1|5
1730395400000|2024-10-31 17:23:20|4497.7|4491.7|4498.1|4492.1|4498.1|4492.1|4497.7|4491.7|0
1730395410000|2024-10-31 17:23:30|4497.7|4491.7|4497.1|4491.1|4497.7|4491.7|4496.7|4490.7|20
1730395420000|2024-10-31 17:23:40|4496.7|4490.7|4497.1|4491.1|4497.1|4491.1|4496.7|4490.7|7
1730395430000|2024-10-31 17:23:50|4497.4|4491.4|4497.9|4491.9|4497.9|4491.9|4496.7|4490.7|31
1730395440000|2024-10-31 17:24:00|4497.6|4491.6|4496.4|4490.4|4497.8|4491.8|4496.4|4490.4|7
1730395450000|2024-10-31 17:24:10|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|5
1730395460000|2024-10-31 17:24:20|4498.7|4492.7|4498.7|4492.7|4499|4493|4498.4|4492.4|65
1730395470000|2024-10-31 17:24:30|4498.4|4492.4|4498.2|4492.2|4498.9|4492.9|4498.2|4492.2|14
1730395480000|2024-10-31 17:24:40|4497.9|4491.9|4498.7|4492.7|4498.7|4492.7|4497.9|4491.9|7
1730395490000|2024-10-31 17:24:50|||||||||1
1730395500000|2024-10-31 17:25:00|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|3
1730395510000|2024-10-31 17:25:10|4497.7|4491.7|4498.7|4492.7|4498.9|4492.9|4497.7|4491.7|7
1730395520000|2024-10-31 17:25:20|4498.4|4492.4|4498.7|4492.7|4498.7|4492.7|4498.4|4492.4|0
1730395530000|2024-10-31 17:25:30|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1730395540000|2024-10-31 17:25:40|4498|4492|4497.7|4491.7|4498.7|4492.7|4497.7|4491.7|20
1730395550000|2024-10-31 17:25:50|4498.7|4492.7|4497.4|4491.4|4498.7|4492.7|4497.4|4491.4|47
1730395560000|2024-10-31 17:26:00|4497.7|4491.7|4497.7|4491.7|4497.9|4491.9|4497.7|4491.7|3
1730395570000|2024-10-31 17:26:10|||||||||1
1730395580000|2024-10-31 17:26:20|||||||||3
1730395590000|2024-10-31 17:26:30|4496.7|4490.7|4496.4|4490.4|4496.7|4490.7|4496.2|4490.2|13
1730395600000|2024-10-31 17:26:40|4496.7|4490.7|4497.4|4491.4|4497.4|4491.4|4496.7|4490.7|7
1730395610000|2024-10-31 17:26:50|4497.7|4491.7|4498.7|4492.7|4498.7|4492.7|4497.7|4491.7|6
1730395620000|2024-10-31 17:27:00|4498.9|4492.9|4498.4|4492.4|4499|4493|4498.4|4492.4|30
1730395630000|2024-10-31 17:27:10|4498.7|4492.7|4498.4|4492.4|4498.7|4492.7|4497.4|4491.4|21
1730395640000|2024-10-31 17:27:20|4498.1|4492.1|4497.4|4491.4|4498.1|4492.1|4497.4|4491.4|5
1730395650000|2024-10-31 17:27:30|4497.9|4491.9|4497.4|4491.4|4498.4|4492.4|4497|4491|13
1730395660000|2024-10-31 17:27:40|4498|4492|4498.4|4492.4|4498.7|4492.7|4498|4492|14
1730395670000|2024-10-31 17:27:50|4498.7|4492.7|4498.4|4492.4|4498.7|4492.7|4498.4|4492.4|0
1730395680000|2024-10-31 17:28:00|4498.7|4492.7|4498.4|4492.4|4498.9|4492.9|4498.4|4492.4|12
1730395690000|2024-10-31 17:28:10|4498.7|4492.7|4498.9|4492.9|4498.9|4492.9|4498.4|4492.4|16
1730395700000|2024-10-31 17:28:20|4498.7|4492.7|4498.9|4492.9|4499|4493|4498.4|4492.4|6
1730395710000|2024-10-31 17:28:30|4498.7|4492.7|4498.4|4492.4|4499|4493|4498|4492|11
1730395720000|2024-10-31 17:28:40|4498|4492|4499|4493|4499|4493|4498|4492|7
1730395730000|2024-10-31 17:28:50|4498.7|4492.7|4499|4493|4499|4493|4498.4|4492.4|25
1730395740000|2024-10-31 17:29:00|4500.1|4494.1|4500.9|4494.9|4501.4|4495.4|4500.1|4494.1|21
1730395750000|2024-10-31 17:29:10|4501|4495|4500.4|4494.4|4501|4495|4500|4494|9
1730395760000|2024-10-31 17:29:20|4500.7|4494.7|4500|4494|4500.7|4494.7|4500|4494|2
1730395770000|2024-10-31 17:29:30|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500|4494|2
1730395780000|2024-10-31 17:29:40|4500.7|4494.7|4501.4|4495.4|4501.4|4495.4|4500.7|4494.7|7
1730395790000|2024-10-31 17:29:50|4501|4495|4501.4|4495.4|4501.4|4495.4|4501|4495|0
1730395800000|2024-10-31 17:30:00|4500.4|4494.4|4499.5|4493.5|4500.4|4494.4|4499|4493|15
1730395810000|2024-10-31 17:30:10|4499.9|4493.9|4503.6|4497.6|4505.4|4499.4|4499.5|4493.5|138
1730395820000|2024-10-31 17:30:20|4504.1|4498.1|4504|4498|4504.6|4498.6|4504|4498|13
1730395830000|2024-10-31 17:30:30|4503.6|4497.6|4502.6|4496.6|4503.6|4497.6|4502.6|4496.6|18
1730395840000|2024-10-31 17:30:40|4503|4497|4503.6|4497.6|4503.6|4497.6|4503|4497|5
1730395850000|2024-10-31 17:30:50|4503.3|4497.3|4503.6|4497.6|4503.6|4497.6|4503.3|4497.3|11
1730395860000|2024-10-31 17:31:00|4503.8|4497.8|4505.3|4499.3|4505.3|4499.3|4503.6|4497.6|18
1730395870000|2024-10-31 17:31:10|4505.6|4499.6|4505.3|4499.3|4505.6|4499.6|4505.3|4499.3|2
1730395880000|2024-10-31 17:31:20|4504.6|4498.6|4504.8|4498.8|4504.8|4498.8|4504.6|4498.6|4
1730395890000|2024-10-31 17:31:30|4505.6|4499.6|4506.6|4500.6|4506.6|4500.6|4505.6|4499.6|25
1730395900000|2024-10-31 17:31:40|4507|4501|4506.6|4500.6|4507.1|4501.1|4506.6|4500.6|3
1730395910000|2024-10-31 17:31:50|4507|4501|4506.6|4500.6|4507|4501|4506.6|4500.6|5
1730395920000|2024-10-31 17:32:00|4507|4501|4507.1|4501.1|4507.3|4501.3|4507|4501|5
1730395930000|2024-10-31 17:32:10|4506.8|4500.8|4506.6|4500.6|4507.1|4501.1|4506.6|4500.6|4
1730395940000|2024-10-31 17:32:20|4507.1|4501.1|4507.1|4501.1|4507.3|4501.3|4507|4501|10
1730395950000|2024-10-31 17:32:30|4507|4501|4507|4501|4507.1|4501.1|4506.6|4500.6|6
1730395960000|2024-10-31 17:32:40|4506.6|4500.6|4506.6|4500.6|4507|4501|4506.6|4500.6|6
1730395970000|2024-10-31 17:32:50|4507.1|4501.1|4507|4501|4507.1|4501.1|4507|4501|3
1730395980000|2024-10-31 17:33:00|4506.6|4500.6|4507|4501|4507|4501|4506.6|4500.6|2
1730395990000|2024-10-31 17:33:10|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.3|4500.3|0
1730396000000|2024-10-31 17:33:20|4505.4|4499.4|4505|4499|4505.4|4499.4|4505|4499|86
1730396020000|2024-10-31 17:33:40|4505.3|4499.3|4505|4499|4505.5|4499.5|4505|4499|13
1730396030000|2024-10-31 17:33:50|4505.4|4499.4|4506|4500|4506|4500|4505.1|4499.1|6
1730396040000|2024-10-31 17:34:00|4506.6|4500.6|4506.1|4500.1|4506.6|4500.6|4505.6|4499.6|13
1730396050000|2024-10-31 17:34:10|4506|4500|4505|4499|4506|4500|4504.6|4498.6|21
1730396060000|2024-10-31 17:34:20|4505.1|4499.1|4504.6|4498.6|4505.1|4499.1|4504.6|4498.6|0
1730396070000|2024-10-31 17:34:30|4505|4499|4505|4499|4505.1|4499.1|4505|4499|1
1730396080000|2024-10-31 17:34:40|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4505|4499|1
1730396090000|2024-10-31 17:34:50|4505.5|4499.5|4505|4499|4505.5|4499.5|4505|4499|3
1730396100000|2024-10-31 17:35:00|4505.5|4499.5|4506|4500|4506|4500|4505|4499|14
1730396110000|2024-10-31 17:35:10|4506.1|4500.1|4507.6|4501.6|4507.6|4501.6|4506.1|4500.1|22
1730396120000|2024-10-31 17:35:20|4508|4502|4508|4502|4508|4502|4508|4502|1
1730396130000|2024-10-31 17:35:30|4507.3|4501.3|4506.1|4500.1|4507.3|4501.3|4506|4500|20
1730396140000|2024-10-31 17:35:40|4506.5|4500.5|4506.6|4500.6|4507|4501|4506.5|4500.5|8
1730396150000|2024-10-31 17:35:50|4507|4501|4507.5|4501.5|4507.6|4501.6|4507|4501|18
1730396160000|2024-10-31 17:36:00|4507.6|4501.6|4506.6|4500.6|4507.6|4501.6|4506.3|4500.3|13
1730396170000|2024-10-31 17:36:10|4506.9|4500.9|4507.3|4501.3|4508.1|4502.1|4506.9|4500.9|21
1730396180000|2024-10-31 17:36:20|4506.6|4500.6|4507.3|4501.3|4507.6|4501.6|4506.3|4500.3|16
1730396190000|2024-10-31 17:36:30|4508.6|4502.6|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|7
1730396200000|2024-10-31 17:36:40|||||||||1
1730396210000|2024-10-31 17:36:50|4507.3|4501.3|4506.6|4500.6|4507.3|4501.3|4506.3|4500.3|22
1730396220000|2024-10-31 17:37:00|4506.8|4500.8|4507.6|4501.6|4508.3|4502.3|4506.8|4500.8|23
1730396230000|2024-10-31 17:37:10|4508.1|4502.1|4507.3|4501.3|4508.3|4502.3|4507.3|4501.3|4
1730396240000|2024-10-31 17:37:20|4506.6|4500.6|4507.3|4501.3|4507.3|4501.3|4506.6|4500.6|24
1730396250000|2024-10-31 17:37:30|4507|4501|4506.1|4500.1|4507|4501|4506.1|4500.1|46
1730396260000|2024-10-31 17:37:40|4506|4500|4505.6|4499.6|4506.6|4500.6|4505.6|4499.6|14
1730396270000|2024-10-31 17:37:50|4506.1|4500.1|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|6
1730396280000|2024-10-31 17:38:00|4506.3|4500.3|4506.3|4500.3|4507.1|4501.1|4506.3|4500.3|6
1730396290000|2024-10-31 17:38:10|4506.6|4500.6|4505.3|4499.3|4506.6|4500.6|4505.3|4499.3|5
1730396300000|2024-10-31 17:38:20|4505.6|4499.6|4505.6|4499.6|4505.8|4499.8|4505.6|4499.6|2
1730396310000|2024-10-31 17:38:30|4506|4500|4505.3|4499.3|4506|4500|4505.3|4499.3|3
1730396320000|2024-10-31 17:38:40|4505.6|4499.6|4505.3|4499.3|4505.6|4499.6|4505.3|4499.3|4
1730396330000|2024-10-31 17:38:50|4505|4499|4504.3|4498.3|4505|4499|4504.3|4498.3|12
1730396340000|2024-10-31 17:39:00|4505|4499|4504|4498|4505|4499|4504|4498|25
1730396350000|2024-10-31 17:39:10|4503.6|4497.6|4502.6|4496.6|4504|4498|4502|4496|19
1730396360000|2024-10-31 17:39:20|4502.3|4496.3|4503|4497|4503|4497|4502.3|4496.3|2
1730396370000|2024-10-31 17:39:30|4502.7|4496.7|4500|4494|4502.7|4496.7|4500|4494|31
1730396380000|2024-10-31 17:39:40|4499.9|4493.9|4501|4495|4501|4495|4499.4|4493.4|71
1730396390000|2024-10-31 17:39:50|||||||||3
1730396400000|2024-10-31 17:40:00|4500.6|4494.6|4501.3|4495.3|4501.3|4495.3|4500.6|4494.6|6
1730396410000|2024-10-31 17:40:10|4501.6|4495.6|4500.6|4494.6|4501.6|4495.6|4500.6|4494.6|63
1730396420000|2024-10-31 17:40:20|4501|4495|4501|4495|4501|4495|4500.6|4494.6|1
1730396440000|2024-10-31 17:40:40|4501.4|4495.4|4500.7|4494.7|4501.4|4495.4|4500|4494|43
1730396450000|2024-10-31 17:40:50|4499.7|4493.7|4500|4494|4500|4494|4499.7|4493.7|13
1730396460000|2024-10-31 17:41:00|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|3
1730396470000|2024-10-31 17:41:10|4501|4495|4501|4495|4501|4495|4501|4495|7
1730396480000|2024-10-31 17:41:20|4501.4|4495.4|4501|4495|4501.7|4495.7|4501|4495|10
1730396490000|2024-10-31 17:41:30|4501.5|4495.5|4502|4496|4502.4|4496.4|4501.5|4495.5|2
1730396500000|2024-10-31 17:41:40|4502.4|4496.4|4502|4496|4502.4|4496.4|4502|4496|15
1730396510000|2024-10-31 17:41:50|||||||||1
1730396520000|2024-10-31 17:42:00|4503|4497|4503.4|4497.4|4503.4|4497.4|4503|4497|10
1730396530000|2024-10-31 17:42:10|4503.5|4497.5|4505|4499|4505|4499|4503.4|4497.4|8
1730396540000|2024-10-31 17:42:20|4504.7|4498.7|4504.4|4498.4|4504.7|4498.7|4504|4498|9
1730396550000|2024-10-31 17:42:30|4504.6|4498.6|4504.4|4498.4|4505|4499|4504.4|4498.4|10
1730396560000|2024-10-31 17:42:40|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|1
1730396570000|2024-10-31 17:42:50|4505|4499|4504.9|4498.9|4505|4499|4504.4|4498.4|11
1730396580000|2024-10-31 17:43:00|4504.7|4498.7|4504.4|4498.4|4505|4499|4504|4498|15
1730396590000|2024-10-31 17:43:10|4504|4498|4504.4|4498.4|4504.7|4498.7|4504|4498|7
1730396600000|2024-10-31 17:43:20|4504.9|4498.9|4504|4498|4504.9|4498.9|4504|4498|1
1730396610000|2024-10-31 17:43:30|||||||||2
1730396620000|2024-10-31 17:43:40|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|2
1730396630000|2024-10-31 17:43:50|4504|4498|4504|4498|4504.4|4498.4|4504|4498|1
1730396640000|2024-10-31 17:44:00|4504.7|4498.7|4505|4499|4505|4499|4504.7|4498.7|2
1730396650000|2024-10-31 17:44:10|||||||||3
1730396660000|2024-10-31 17:44:20|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|0
1730396670000|2024-10-31 17:44:30|4505|4499|4505.7|4499.7|4505.7|4499.7|4505|4499|1
1730396680000|2024-10-31 17:44:40|4506|4500|4506|4500|4507.4|4501.4|4506|4500|17
1730396690000|2024-10-31 17:44:50|4506.4|4500.4|4506.9|4500.9|4506.9|4500.9|4506.4|4500.4|2
1730396700000|2024-10-31 17:45:00|4506.7|4500.7|4506.9|4500.9|4506.9|4500.9|4505.7|4499.7|32
1730396710000|2024-10-31 17:45:10|4507|4501|4506.7|4500.7|4507|4501|4506.7|4500.7|9
1730396720000|2024-10-31 17:45:20|4506.9|4500.9|4506|4500|4506.9|4500.9|4506|4500|1
1730396730000|2024-10-31 17:45:30|4505|4499|4504.4|4498.4|4506|4500|4504.4|4498.4|19
1730396740000|2024-10-31 17:45:40|4504|4498|4504.9|4498.9|4505|4499|4504|4498|19
1730396750000|2024-10-31 17:45:50|4505|4499|4504.4|4498.4|4505|4499|4504|4498|3
1730396760000|2024-10-31 17:46:00|4504.7|4498.7|4503.7|4497.7|4504.7|4498.7|4503.7|4497.7|1
1730396770000|2024-10-31 17:46:10|4504|4498|4506.9|4500.9|4506.9|4500.9|4504|4498|27
1730396780000|2024-10-31 17:46:20|4506.4|4500.4|4506|4500|4506.4|4500.4|4506|4500|3
1730396790000|2024-10-31 17:46:30|4506.4|4500.4|4506.7|4500.7|4506.9|4500.9|4506|4500|33
1730396800000|2024-10-31 17:46:40|4506.4|4500.4|4506.4|4500.4|4506.5|4500.5|4506|4500|13
1730396810000|2024-10-31 17:46:50|||||||||2
1730396820000|2024-10-31 17:47:00|4506|4500|4508|4502|4508.7|4502.7|4506|4500|56
1730396830000|2024-10-31 17:47:10|4507.4|4501.4|4508|4502|4508|4502|4507.4|4501.4|10
1730396840000|2024-10-31 17:47:20|4508.1|4502.1|4508.5|4502.5|4508.5|4502.5|4508.1|4502.1|4
1730396850000|2024-10-31 17:47:30|4508.4|4502.4|4508.4|4502.4|4508.5|4502.5|4508|4502|9
1730396860000|2024-10-31 17:47:40|4508|4502|4507.9|4501.9|4508.4|4502.4|4507.9|4501.9|15
1730396870000|2024-10-31 17:47:50|4507.7|4501.7|4508.9|4502.9|4508.9|4502.9|4507.7|4501.7|131
1730396880000|2024-10-31 17:48:00|4508.7|4502.7|4507.9|4501.9|4508.7|4502.7|4507.5|4501.5|8
1730396890000|2024-10-31 17:48:10|4508|4502|4507|4501|4508|4502|4507|4501|2
1730396900000|2024-10-31 17:48:20|4506.9|4500.9|4506.4|4500.4|4506.9|4500.9|4506.4|4500.4|5
1730396910000|2024-10-31 17:48:30|4506|4500|4506.4|4500.4|4506.4|4500.4|4506|4500|1
1730396920000|2024-10-31 17:48:40|4506.7|4500.7|4505.7|4499.7|4506.7|4500.7|4505.7|4499.7|31
1730396930000|2024-10-31 17:48:50|4505.4|4499.4|4505.7|4499.7|4505.7|4499.7|4504.9|4498.9|7
1730396940000|2024-10-31 17:49:00|4506|4500|4505.7|4499.7|4506|4500|4505.7|4499.7|4
1730396950000|2024-10-31 17:49:10|4505.9|4499.9|4505|4499|4505.9|4499.9|4505|4499|2
1730396960000|2024-10-31 17:49:20|4505.7|4499.7|4505.9|4499.9|4506.2|4500.2|4505.7|4499.7|8
1730396970000|2024-10-31 17:49:30|4505.7|4499.7|4505.7|4499.7|4506.2|4500.2|4505.7|4499.7|9
1730396980000|2024-10-31 17:49:40|4505.9|4499.9|4505.7|4499.7|4506.4|4500.4|4505.7|4499.7|3
1730396990000|2024-10-31 17:49:50|4506|4500|4506|4500|4506|4500|4506|4500|3
1730397000000|2024-10-31 17:50:00|4506.7|4500.7|4506.4|4500.4|4506.9|4500.9|4506|4500|4
1730397020000|2024-10-31 17:50:20|4505.9|4499.9|4503.7|4497.7|4505.9|4499.9|4502.4|4496.4|60
1730397030000|2024-10-31 17:50:30|4503.9|4497.9|4504.7|4498.7|4504.7|4498.7|4503.9|4497.9|13
1730397040000|2024-10-31 17:50:40|4504.9|4498.9|4505.4|4499.4|4505.7|4499.7|4504.9|4498.9|3
1730397050000|2024-10-31 17:50:50|4505|4499|4504.7|4498.7|4505|4499|4504.1|4498.1|18
1730397060000|2024-10-31 17:51:00|||||||||1
1730397070000|2024-10-31 17:51:10|4504.4|4498.4|4505|4499|4505.4|4499.4|4504.4|4498.4|6
1730397080000|2024-10-31 17:51:20|4504.9|4498.9|4504.7|4498.7|4505.2|4499.2|4504.7|4498.7|8
1730397090000|2024-10-31 17:51:30|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|0
1730397100000|2024-10-31 17:51:40|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|10
1730397110000|2024-10-31 17:51:50|4503.7|4497.7|4504.4|4498.4|4504.4|4498.4|4503.7|4497.7|11
1730397120000|2024-10-31 17:52:00|4504.7|4498.7|4504.4|4498.4|4504.9|4498.9|4504.4|4498.4|6
1730397130000|2024-10-31 17:52:10|4504.5|4498.5|4503.4|4497.4|4505|4499|4503.4|4497.4|11
1730397140000|2024-10-31 17:52:20|4503.7|4497.7|4503.7|4497.7|4503.9|4497.9|4503.7|4497.7|3
1730397150000|2024-10-31 17:52:30|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4
1730397160000|2024-10-31 17:52:40|4504.5|4498.5|4504.7|4498.7|4505.4|4499.4|4504.4|4498.4|4
1730397170000|2024-10-31 17:52:50|4504.4|4498.4|4503.7|4497.7|4504.4|4498.4|4503.7|4497.7|18
1730397180000|2024-10-31 17:53:00|4504.1|4498.1|4503.7|4497.7|4504.1|4498.1|4503.7|4497.7|1
1730397190000|2024-10-31 17:53:10|4504.2|4498.2|4503.7|4497.7|4504.2|4498.2|4503.7|4497.7|7
1730397200000|2024-10-31 17:53:20|4504.2|4498.2|4504.2|4498.2|4504.7|4498.7|4504|4498|31
1730397210000|2024-10-31 17:53:30|4504.6|4498.6|4504.7|4498.7|4504.7|4498.7|4504.6|4498.6|1
1730397220000|2024-10-31 17:53:40|4505.4|4499.4|4504.7|4498.7|4505.7|4499.7|4504.7|4498.7|10
1730397230000|2024-10-31 17:53:50|4505.1|4499.1|4504.7|4498.7|4505.1|4499.1|4504.7|4498.7|0
1730397240000|2024-10-31 17:54:00|4503.7|4497.7|4503.1|4497.1|4503.7|4497.7|4502.7|4496.7|16
1730397250000|2024-10-31 17:54:10|4502.7|4496.7|4502.6|4496.6|4502.7|4496.7|4502.1|4496.1|12
1730397260000|2024-10-31 17:54:20|4502.7|4496.7|4502.4|4496.4|4502.7|4496.7|4502.4|4496.4|4
1730397270000|2024-10-31 17:54:30|||||||||4
1730397280000|2024-10-31 17:54:40|4503.1|4497.1|4504.1|4498.1|4504.1|4498.1|4503.1|4497.1|6
1730397290000|2024-10-31 17:54:50|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|0
1730397300000|2024-10-31 17:55:00|4503.4|4497.4|4503.7|4497.7|4503.7|4497.7|4503.4|4497.4|59
1730397310000|2024-10-31 17:55:10|4504.1|4498.1|4504.7|4498.7|4504.7|4498.7|4504.1|4498.1|26
1730397320000|2024-10-31 17:55:20|4505.1|4499.1|4505.1|4499.1|4505.6|4499.6|4504.7|4498.7|20
1730397330000|2024-10-31 17:55:30|4504.6|4498.6|4504.6|4498.6|4504.7|4498.7|4504.2|4498.2|13
1730397340000|2024-10-31 17:55:40|4504.1|4498.1|4504.4|4498.4|4504.4|4498.4|4504.1|4498.1|2
1730397350000|2024-10-31 17:55:50|4504.1|4498.1|4503.7|4497.7|4504.4|4498.4|4503.7|4497.7|3
1730397360000|2024-10-31 17:56:00|4503.4|4497.4|4504.1|4498.1|4504.1|4498.1|4503.1|4497.1|16
1730397380000|2024-10-31 17:56:20|4504.4|4498.4|4505.7|4499.7|4505.7|4499.7|4504.1|4498.1|28
1730397390000|2024-10-31 17:56:30|4504.7|4498.7|4504.7|4498.7|4505.1|4499.1|4504.7|4498.7|6
1730397400000|2024-10-31 17:56:40|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|0
1730397410000|2024-10-31 17:56:50|4505.4|4499.4|4504.7|4498.7|4505.4|4499.4|4504.7|4498.7|1
1730397420000|2024-10-31 17:57:00|4504.1|4498.1|4503.4|4497.4|4504.4|4498.4|4503.4|4497.4|135
1730397430000|2024-10-31 17:57:10|4502.9|4496.9|4501.8|4495.8|4502.9|4496.9|4501.4|4495.4|11
1730397440000|2024-10-31 17:57:20|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|1
1730397450000|2024-10-31 17:57:30|4501.3|4495.3|4501.3|4495.3|4501.4|4495.4|4500.8|4494.8|16
1730397460000|2024-10-31 17:57:40|4501.4|4495.4|4500.4|4494.4|4501.4|4495.4|4500.4|4494.4|7
1730397480000|2024-10-31 17:58:00|4500.6|4494.6|4501.4|4495.4|4501.4|4495.4|4500.4|4494.4|27
1730397490000|2024-10-31 17:58:10|||||||||5
1730397500000|2024-10-31 17:58:20|4501.9|4495.9|4501.8|4495.8|4502.4|4496.4|4501.8|4495.8|85
1730397510000|2024-10-31 17:58:30|4501.4|4495.4|4501.2|4495.2|4501.8|4495.8|4501.2|4495.2|20
1730397520000|2024-10-31 17:58:40|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.4|4494.4|7
1730397530000|2024-10-31 17:58:50|4501.2|4495.2|4501.3|4495.3|4501.4|4495.4|4500.8|4494.8|12
1730397540000|2024-10-31 17:59:00|4501.2|4495.2|4500.3|4494.3|4501.3|4495.3|4500.3|4494.3|10
1730397550000|2024-10-31 17:59:10|4500.4|4494.4|4499.8|4493.8|4500.4|4494.4|4499.8|4493.8|2
1730397560000|2024-10-31 17:59:20|4500.2|4494.2|4499.4|4493.4|4500.2|4494.2|4499.4|4493.4|15
1730397570000|2024-10-31 17:59:30|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|2
1730397580000|2024-10-31 17:59:40|4500.2|4494.2|4499.8|4493.8|4500.2|4494.2|4499.8|4493.8|1
1730397590000|2024-10-31 17:59:50|4500.2|4494.2|4499.8|4493.8|4500.2|4494.2|4499.8|4493.8|5
1730397600000|2024-10-31 18:00:00|4500.2|4494.2|4500.8|4494.8|4500.8|4494.8|4499.4|4493.4|36
1730397610000|2024-10-31 18:00:10|4500.4|4494.4|4501.4|4495.4|4501.4|4495.4|4500.4|4494.4|13
1730397620000|2024-10-31 18:00:20|||||||||2
1730397630000|2024-10-31 18:00:30|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|19
1730397640000|2024-10-31 18:00:40|4502.8|4496.8|4503.4|4497.4|4503.4|4497.4|4502.4|4496.4|8
1730397650000|2024-10-31 18:00:50|4503.8|4497.8|4503.4|4497.4|4503.8|4497.8|4503.4|4497.4|1
1730397660000|2024-10-31 18:01:00|4503.8|4497.8|4503.4|4497.4|4505.4|4499.4|4502.4|4496.4|24
1730397670000|2024-10-31 18:01:10|4503.8|4497.8|4504.4|4498.4|4504.4|4498.4|4503.4|4497.4|5
1730397680000|2024-10-31 18:01:20|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.4|4498.4|12
1730397690000|2024-10-31 18:01:30|4504.4|4498.4|4503.4|4497.4|4504.8|4498.8|4503.4|4497.4|26
1730397700000|2024-10-31 18:01:40|4503.8|4497.8|4504.4|4498.4|4504.4|4498.4|4502.7|4496.7|79
1730397710000|2024-10-31 18:01:50|4503.4|4497.4|4504.4|4498.4|4504.4|4498.4|4503.4|4497.4|21
1730397720000|2024-10-31 18:02:00|4505.4|4499.4|4503.8|4497.8|4505.4|4499.4|4503.8|4497.8|64
1730397730000|2024-10-31 18:02:10|4504.4|4498.4|4503.8|4497.8|4504.9|4498.9|4503.8|4497.8|25
1730397740000|2024-10-31 18:02:20|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|0
1730397760000|2024-10-31 18:02:40|4503.8|4497.8|4503.4|4497.4|4503.8|4497.8|4503.4|4497.4|0
1730397770000|2024-10-31 18:02:50|4503.8|4497.8|4501.4|4495.4|4503.8|4497.8|4501.4|4495.4|4
1730397780000|2024-10-31 18:03:00|||||||||1
1730397790000|2024-10-31 18:03:10|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.4|4495.4|3
1730397800000|2024-10-31 18:03:20|4502.1|4496.1|4502.4|4496.4|4502.4|4496.4|4502.1|4496.1|34
1730397810000|2024-10-31 18:03:30|4501.9|4495.9|4501.4|4495.4|4501.9|4495.9|4501.4|4495.4|10
1730397820000|2024-10-31 18:03:40|4501.2|4495.2|4502.1|4496.1|4502.4|4496.4|4500.4|4494.4|68
1730397830000|2024-10-31 18:03:50|4502.4|4496.4|4501.1|4495.1|4502.4|4496.4|4501.1|4495.1|14
1730397840000|2024-10-31 18:04:00|4501.4|4495.4|4502.1|4496.1|4502.1|4496.1|4501.1|4495.1|7
1730397850000|2024-10-31 18:04:10|4502.4|4496.4|4502.1|4496.1|4502.4|4496.4|4502.1|4496.1|12
1730397860000|2024-10-31 18:04:20|4502.4|4496.4|4503.1|4497.1|4503.1|4497.1|4502.4|4496.4|9
1730397870000|2024-10-31 18:04:30|4502.1|4496.1|4502.1|4496.1|4503.1|4497.1|4502.1|4496.1|13
1730397880000|2024-10-31 18:04:40|4502.4|4496.4|4503.4|4497.4|4503.4|4497.4|4502.4|4496.4|4
1730397890000|2024-10-31 18:04:50|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4503.4|4497.4|11
1730397900000|2024-10-31 18:05:00|4504.1|4498.1|4503.7|4497.7|4504.1|4498.1|4502.4|4496.4|66
1730397910000|2024-10-31 18:05:10|4503.4|4497.4|4502.7|4496.7|4503.6|4497.6|4502.7|4496.7|10
1730397920000|2024-10-31 18:05:20|4503.1|4497.1|4501.4|4495.4|4503.7|4497.7|4501.4|4495.4|27
1730397930000|2024-10-31 18:05:30|||||||||8
1730397940000|2024-10-31 18:05:40|4501.1|4495.1|4501.1|4495.1|4501.4|4495.4|4501.1|4495.1|4
1730397950000|2024-10-31 18:05:50|4501.4|4495.4|4502.1|4496.1|4502.1|4496.1|4501.1|4495.1|23
1730397960000|2024-10-31 18:06:00|4501.7|4495.7|4498.7|4492.7|4502.4|4496.4|4498.7|4492.7|83
1730397970000|2024-10-31 18:06:10|4499.7|4493.7|4500.1|4494.1|4500.7|4494.7|4499.2|4493.2|12
1730397980000|2024-10-31 18:06:20|4500.2|4494.2|4501.7|4495.7|4502.1|4496.1|4500.2|4494.2|21
1730397990000|2024-10-31 18:06:30|||||||||8
1730398000000|2024-10-31 18:06:40|4502.1|4496.1|4501.7|4495.7|4502.1|4496.1|4501.7|4495.7|4
1730398010000|2024-10-31 18:06:50|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.7|4495.7|2
1730398020000|2024-10-31 18:07:00|4501.7|4495.7|4504|4498|4504|4498|4501.7|4495.7|59
1730398030000|2024-10-31 18:07:10|4502.9|4496.9|4503.5|4497.5|4504|4498|4502.7|4496.7|73
1730398040000|2024-10-31 18:07:20|4503.4|4497.4|4504|4498|4504|4498|4503.4|4497.4|14
1730398050000|2024-10-31 18:07:30|4504.4|4498.4|4505|4499|4506|4500|4504.4|4498.4|26
1730398060000|2024-10-31 18:07:40|4505.4|4499.4|4505|4499|4505.4|4499.4|4504.9|4498.9|12
1730398070000|2024-10-31 18:07:50|4504.9|4498.9|4505|4499|4505|4499|4504.9|4498.9|2
1730398080000|2024-10-31 18:08:00|4505.4|4499.4|4504|4498|4505.4|4499.4|4504|4498|28
1730398090000|2024-10-31 18:08:10|4504.4|4498.4|4503|4497|4505|4499|4503|4497|18
1730398100000|2024-10-31 18:08:20|4502.5|4496.5|4503|4497|4503.4|4497.4|4502|4496|5
1730398110000|2024-10-31 18:08:30|4503.4|4497.4|4503|4497|4503.4|4497.4|4503|4497|44
1730398120000|2024-10-31 18:08:40|4502|4496|4502|4496|4502.4|4496.4|4502|4496|13
1730398130000|2024-10-31 18:08:50|4501|4495|4502|4496|4502.4|4496.4|4501|4495|13
1730398140000|2024-10-31 18:09:00|4502.3|4496.3|4503|4497|4503|4497|4502.3|4496.3|10
1730398150000|2024-10-31 18:09:10|4503.1|4497.1|4504|4498|4504|4498|4503|4497|25
1730398160000|2024-10-31 18:09:20|4504.5|4498.5|4504|4498|4504.9|4498.9|4504|4498|8
1730398170000|2024-10-31 18:09:30|4504.5|4498.5|4505|4499|4505|4499|4504.5|4498.5|10
1730398180000|2024-10-31 18:09:40|4504.9|4498.9|4504|4498|4504.9|4498.9|4504|4498|26
1730398190000|2024-10-31 18:09:50|4503.9|4497.9|4503.5|4497.5|4504.6|4498.6|4503.4|4497.4|35
1730398200000|2024-10-31 18:10:00|4503.9|4497.9|4503.5|4497.5|4504|4498|4503.1|4497.1|49
1730398210000|2024-10-31 18:10:10|4503.4|4497.4|4505|4499|4505|4499|4503|4497|5
1730398220000|2024-10-31 18:10:20|||||||||7
1730398230000|2024-10-31 18:10:30|4506|4500|4505|4499|4506|4500|4505|4499|17
1730398240000|2024-10-31 18:10:40|4505.6|4499.6|4506.3|4500.3|4506.3|4500.3|4505.6|4499.6|80
1730398250000|2024-10-31 18:10:50|4507|4501|4506.3|4500.3|4507|4501|4506.3|4500.3|16
1730398260000|2024-10-31 18:11:00|4505.3|4499.3|4504.3|4498.3|4505.3|4499.3|4504.1|4498.1|42
1730398270000|2024-10-31 18:11:10|4504.1|4498.1|4504|4498|4504.1|4498.1|4503.3|4497.3|7
1730398280000|2024-10-31 18:11:20|||||||||10
1730398290000|2024-10-31 18:11:30|4503.4|4497.4|4504|4498|4504|4498|4503.4|4497.4|66
1730398300000|2024-10-31 18:11:40|||||||||9
1730398310000|2024-10-31 18:11:50|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|17
1730398320000|2024-10-31 18:12:00|4502.4|4496.4|4502|4496|4502.4|4496.4|4501.9|4495.9|90
1730398330000|2024-10-31 18:12:10|4502.4|4496.4|4504.7|4498.7|4505.7|4499.7|4501.9|4495.9|67
1730398340000|2024-10-31 18:12:20|4504.4|4498.4|4505|4499|4505|4499|4504|4498|24
1730398350000|2024-10-31 18:12:30|4506|4500|4506|4500|4507|4501|4506|4500|28
1730398360000|2024-10-31 18:12:40|||||||||5
1730398370000|2024-10-31 18:12:50|4505|4499|4505|4499|4505|4499|4505|4499|13
1730398380000|2024-10-31 18:13:00|4504|4498|4504.7|4498.7|4504.7|4498.7|4503|4497|53
1730398390000|2024-10-31 18:13:10|4504|4498|4504.4|4498.4|4504.7|4498.7|4504|4498|18
1730398400000|2024-10-31 18:13:20|4504|4498|4503|4497|4504.4|4498.4|4503|4497|24
1730398410000|2024-10-31 18:13:30|4503.3|4497.3|4505|4499|4505|4499|4503.3|4497.3|52
1730398420000|2024-10-31 18:13:40|4504|4498|4501.7|4495.7|4504|4498|4501.7|4495.7|250
1730398430000|2024-10-31 18:13:50|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|33
1730398440000|2024-10-31 18:14:00|4503.7|4497.7|4507.4|4501.4|4507.4|4501.4|4502.7|4496.7|244
1730398450000|2024-10-31 18:14:10|4508.2|4502.2|4510.4|4504.4|4510.4|4504.4|4508.2|4502.2|143
1730398460000|2024-10-31 18:14:20|4510.8|4504.8|4512.4|4506.4|4512.4|4506.4|4510.4|4504.4|132
1730398470000|2024-10-31 18:14:30|4513.1|4507.1|4514.4|4508.4|4515.4|4509.4|4513.1|4507.1|229
1730398480000|2024-10-31 18:14:40|4513.7|4507.7|4517.7|4511.7|4518.1|4512.1|4513.7|4507.7|160
1730398490000|2024-10-31 18:14:50|4518.1|4512.1|4515.7|4509.7|4518.7|4512.7|4515.4|4509.4|145
1730398500000|2024-10-31 18:15:00|4515.4|4509.4|4517|4511|4517.9|4511.9|4514.4|4508.4|246
1730398510000|2024-10-31 18:15:10|4516.9|4510.9|4519|4513|4519|4513|4516|4510|307
1730398520000|2024-10-31 18:15:20|4519.4|4513.4|4519.5|4513.5|4519.5|4513.5|4519.4|4513.4|16
1730398530000|2024-10-31 18:15:30|4519|4513|4519.4|4513.4|4519.4|4513.4|4518.6|4512.6|15
1730398540000|2024-10-31 18:15:40|4519|4513|4520.6|4514.6|4520.6|4514.6|4519|4513|10
1730398550000|2024-10-31 18:15:50|4521|4515|4520.6|4514.6|4521|4515|4520.3|4514.3|19
1730398560000|2024-10-31 18:16:00|4520.8|4514.8|4525.3|4519.3|4525.3|4519.3|4520.8|4514.8|351
1730398570000|2024-10-31 18:16:10|4524.4|4518.4|4524.6|4518.6|4525.3|4519.3|4524.4|4518.4|91
1730398580000|2024-10-31 18:16:20|4525|4519|4522.6|4516.6|4525|4519|4522.6|4516.6|26
1730398590000|2024-10-31 18:16:30|4523|4517|4523|4517|4523|4517|4522.6|4516.6|21
1730398600000|2024-10-31 18:16:40|4523.6|4517.6|4522.6|4516.6|4523.6|4517.6|4522.6|4516.6|43
1730398610000|2024-10-31 18:16:50|4523|4517|4522.6|4516.6|4524.6|4518.6|4522.6|4516.6|66
1730398620000|2024-10-31 18:17:00|||||||||21
1730398630000|2024-10-31 18:17:10|4523|4517|4525.6|4519.6|4525.6|4519.6|4523|4517|34
1730398640000|2024-10-31 18:17:20|4526|4520|4526.6|4520.6|4527.1|4521.1|4526|4520|153
1730398650000|2024-10-31 18:17:30|4526.1|4520.1|4525.6|4519.6|4526.6|4520.6|4525.3|4519.3|10
1730398660000|2024-10-31 18:17:40|4526|4520|4526.6|4520.6|4526.6|4520.6|4526|4520|9
1730398670000|2024-10-31 18:17:50|4526.3|4520.3|4526.3|4520.3|4526.6|4520.6|4526.3|4520.3|0
1730398680000|2024-10-31 18:18:00|4525.6|4519.6|4526.3|4520.3|4526.3|4520.3|4525.6|4519.6|30
1730398690000|2024-10-31 18:18:10|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|69
1730398700000|2024-10-31 18:18:20|4524.3|4518.3|4523.8|4517.8|4524.3|4518.3|4523.8|4517.8|8
1730398710000|2024-10-31 18:18:30|4523.1|4517.1|4524.3|4518.3|4524.3|4518.3|4523.1|4517.1|54
1730398720000|2024-10-31 18:18:40|4526.3|4520.3|4525.6|4519.6|4526.3|4520.3|4525.3|4519.3|32
1730398730000|2024-10-31 18:18:50|4526|4520|4529.8|4523.8|4529.8|4523.8|4526|4520|34
1730398740000|2024-10-31 18:19:00|4529.9|4523.9|4529.8|4523.8|4529.9|4523.9|4529.8|4523.8|10
1730398750000|2024-10-31 18:19:10|4528.8|4522.8|4526.6|4520.6|4529.1|4523.1|4526.6|4520.6|86
1730398760000|2024-10-31 18:19:20|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|28
1730398770000|2024-10-31 18:19:30|4528.8|4522.8|4527.8|4521.8|4528.8|4522.8|4527.6|4521.6|18
1730398780000|2024-10-31 18:19:40|4529.4|4523.4|4532.8|4526.8|4532.8|4526.8|4529.4|4523.4|119
1730398790000|2024-10-31 18:19:50|4532.6|4526.6|4532.1|4526.1|4532.8|4526.8|4531.4|4525.4|18
1730419200000|2024-11-01 00:00:00|4543.5|4537.5|4546.4|4540.4|4550.5|4544.5|4543.3|4537.3|88
1730419210000|2024-11-01 00:00:10|4545.5|4539.5|4543|4537|4545.9|4539.9|4541.8|4535.8|58
1730419220000|2024-11-01 00:00:20|4542.9|4536.9|4549|4543|4549|4543|4542.9|4536.9|39
1730419230000|2024-11-01 00:00:30|4548.6|4542.6|4546|4540|4548.6|4542.6|4545.9|4539.9|26
1730419240000|2024-11-01 00:00:40|4546.5|4540.5|4547.5|4541.5|4547.5|4541.5|4546|4540|4
1730419250000|2024-11-01 00:00:50|4547.4|4541.4|4548|4542|4549|4543|4546.5|4540.5|13
1730419260000|2024-11-01 00:01:00|4545.7|4539.7|4550|4544|4550.2|4544.2|4544.5|4538.5|26
1730419270000|2024-11-01 00:01:10|4550.9|4544.9|4552.3|4546.3|4555.7|4549.7|4550.9|4544.9|30
1730419280000|2024-11-01 00:01:20|4553.2|4547.2|4556.3|4550.3|4556.3|4550.3|4552.7|4546.7|14
1730419290000|2024-11-01 00:01:30|4556|4550|4556.3|4550.3|4556.3|4550.3|4555.7|4549.7|3
1730419300000|2024-11-01 00:01:40|4555.7|4549.7|4555.3|4549.3|4556|4550|4553.3|4547.3|4
1730419310000|2024-11-01 00:01:50|4555.7|4549.7|4556.3|4550.3|4556.3|4550.3|4555.7|4549.7|4
1730419320000|2024-11-01 00:02:00|4556.2|4550.2|4555.7|4549.7|4557.2|4551.2|4555.7|4549.7|6
1730419330000|2024-11-01 00:02:10|4554.7|4548.7|4553.3|4547.3|4554.8|4548.8|4553|4547|3
1730419340000|2024-11-01 00:02:20|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|0
1730419350000|2024-11-01 00:02:30|4553.2|4547.2|4549.7|4543.7|4553.2|4547.2|4549.7|4543.7|9
1730419360000|2024-11-01 00:02:40|4549.8|4543.8|4553.2|4547.2|4553.2|4547.2|4549.7|4543.7|11
1730419370000|2024-11-01 00:02:50|4554.3|4548.3|4555.3|4549.3|4555.3|4549.3|4554.3|4548.3|1
1730419380000|2024-11-01 00:03:00|4555.2|4549.2|4554|4548|4555.3|4549.3|4554|4548|3
1730419390000|2024-11-01 00:03:10|4553.7|4547.7|4553.5|4547.5|4554.2|4548.2|4553.5|4547.5|0
1730419400000|2024-11-01 00:03:20|4552.7|4546.7|4552.8|4546.8|4553.2|4547.2|4551.8|4545.8|4
1730419410000|2024-11-01 00:03:30|4553.2|4547.2|4554.2|4548.2|4554.2|4548.2|4552.3|4546.3|2
1730419420000|2024-11-01 00:03:40|4553.8|4547.8|4552.7|4546.7|4553.8|4547.8|4552.7|4546.7|2
1730419430000|2024-11-01 00:03:50|4553|4547|4553.7|4547.7|4553.7|4547.7|4552.2|4546.2|2
1730419440000|2024-11-01 00:04:00|4553.3|4547.3|4552.3|4546.3|4554|4548|4552.3|4546.3|1
1730419450000|2024-11-01 00:04:10|||||||||2
1730419460000|2024-11-01 00:04:20|4552.2|4546.2|4553.3|4547.3|4553.3|4547.3|4550.7|4544.7|25
1730419470000|2024-11-01 00:04:30|4553.8|4547.8|4554.2|4548.2|4554.2|4548.2|4553.3|4547.3|0
1730419480000|2024-11-01 00:04:40|4553.7|4547.7|4555|4549|4555.2|4549.2|4553.7|4547.7|2
1730419490000|2024-11-01 00:04:50|4554.8|4548.8|4554.3|4548.3|4554.8|4548.8|4553.7|4547.7|5
1730419500000|2024-11-01 00:05:00|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|0
1730419510000|2024-11-01 00:05:10|4553.8|4547.8|4553.2|4547.2|4553.8|4547.8|4553.2|4547.2|3
1730419520000|2024-11-01 00:05:20|4553.9|4547.9|4553.7|4547.7|4554|4548|4553.7|4547.7|3
1730419530000|2024-11-01 00:05:30|4554|4548|4554.2|4548.2|4555|4549|4554|4548|2
1730419540000|2024-11-01 00:05:40|4553.8|4547.8|4554|4548|4554|4548|4553.7|4547.7|1
1730419550000|2024-11-01 00:05:50|4553.7|4547.7|4552.3|4546.3|4553.7|4547.7|4552|4546|1
1730419560000|2024-11-01 00:06:00|4552.7|4546.7|4554|4548|4554|4548|4552|4546|3
1730419570000|2024-11-01 00:06:10|4554.3|4548.3|4554.2|4548.2|4554.3|4548.3|4554.2|4548.2|1
1730419580000|2024-11-01 00:06:20|4554.3|4548.3|4554.2|4548.2|4554.3|4548.3|4553.7|4547.7|1
1730419590000|2024-11-01 00:06:30|4554|4548|4555.8|4549.8|4556.3|4550.3|4554|4548|2
1730419600000|2024-11-01 00:06:40|4555.9|4549.9|4555.3|4549.3|4556.7|4550.7|4555.3|4549.3|27
1730419610000|2024-11-01 00:06:50|4555.7|4549.7|4558.3|4552.3|4558.3|4552.3|4555.7|4549.7|76
1730419620000|2024-11-01 00:07:00|4557.9|4551.9|4558.3|4552.3|4558.3|4552.3|4557.9|4551.9|0
1730419630000|2024-11-01 00:07:10|4557.8|4551.8|4556.4|4550.4|4557.8|4551.8|4556.4|4550.4|5
1730419650000|2024-11-01 00:07:30|4556.2|4550.2|4556.4|4550.4|4556.4|4550.4|4555.6|4549.6|13
1730419660000|2024-11-01 00:07:40|4556.3|4550.3|4557.9|4551.9|4558.3|4552.3|4556.3|4550.3|3
1730419670000|2024-11-01 00:07:50|4558.3|4552.3|4557.3|4551.3|4558.3|4552.3|4557.3|4551.3|1
1730419680000|2024-11-01 00:08:00|4556.9|4550.9|4555.4|4549.4|4557.3|4551.3|4555.4|4549.4|6
1730419690000|2024-11-01 00:08:10|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4554.9|4548.9|7
1730419700000|2024-11-01 00:08:20|4555.7|4549.7|4555.4|4549.4|4555.7|4549.7|4555.3|4549.3|7
1730419710000|2024-11-01 00:08:30|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|26
1730419720000|2024-11-01 00:08:40|4554.4|4548.4|4554.4|4548.4|4554.6|4548.6|4554.4|4548.4|3
1730419740000|2024-11-01 00:09:00|4555.4|4549.4|4558.3|4552.3|4558.3|4552.3|4555.4|4549.4|15
1730419750000|2024-11-01 00:09:10|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|1
1730419780000|2024-11-01 00:09:40|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4
1730419790000|2024-11-01 00:09:50|4557.8|4551.8|4557.8|4551.8|4557.9|4551.9|4557.8|4551.8|1
1730419800000|2024-11-01 00:10:00|4557.9|4551.9|4560.9|4554.9|4560.9|4554.9|4557.9|4551.9|10
1730419810000|2024-11-01 00:10:10|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.3|4554.3|3
1730419820000|2024-11-01 00:10:20|4562.3|4556.3|4561.8|4555.8|4562.3|4556.3|4561.8|4555.8|3
1730419830000|2024-11-01 00:10:30|4562.1|4556.1|4562.4|4556.4|4563.3|4557.3|4562.1|4556.1|11
1730419840000|2024-11-01 00:10:40|4562.1|4556.1|4561.7|4555.7|4562.3|4556.3|4561.7|4555.7|7
1730419850000|2024-11-01 00:10:50|4561.2|4555.2|4556.3|4550.3|4561.2|4555.2|4555.6|4549.6|20
1730419860000|2024-11-01 00:11:00|4556.8|4550.8|4557.4|4551.4|4557.4|4551.4|4556.8|4550.8|5
1730419870000|2024-11-01 00:11:10|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1730419880000|2024-11-01 00:11:20|||||||||1
1730419900000|2024-11-01 00:11:40|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4
1730419910000|2024-11-01 00:11:50|4558.2|4552.2|4557.8|4551.8|4558.2|4552.2|4557.8|4551.8|1
1730419920000|2024-11-01 00:12:00|4558.2|4552.2|4557.8|4551.8|4558.2|4552.2|4557.8|4551.8|0
1730419940000|2024-11-01 00:12:20|4558.2|4552.2|4557.4|4551.4|4558.2|4552.2|4557.4|4551.4|3
1730419950000|2024-11-01 00:12:30|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|0
1730419960000|2024-11-01 00:12:40|4557.4|4551.4|4557.8|4551.8|4557.8|4551.8|4557.4|4551.4|0
1730419970000|2024-11-01 00:12:50|4558.6|4552.6|4560.3|4554.3|4560.3|4554.3|4558.6|4552.6|13
1730419980000|2024-11-01 00:13:00|4559.9|4553.9|4560.3|4554.3|4560.3|4554.3|4559.9|4553.9|2
1730419990000|2024-11-01 00:13:10|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|3
1730420010000|2024-11-01 00:13:30|4560.3|4554.3|4560.2|4554.2|4560.3|4554.3|4559.8|4553.8|3
1730420020000|2024-11-01 00:13:40|4561.3|4555.3|4560.9|4554.9|4561.3|4555.3|4560.9|4554.9|5
1730420030000|2024-11-01 00:13:50|4560.8|4554.8|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1730420040000|2024-11-01 00:14:00|4559.8|4553.8|4559.4|4553.4|4559.8|4553.8|4559.4|4553.4|1
1730420050000|2024-11-01 00:14:10|4558.8|4552.8|4558.4|4552.4|4558.8|4552.8|4558.4|4552.4|1
1730420060000|2024-11-01 00:14:20|4558.2|4552.2|4557.8|4551.8|4558.2|4552.2|4557.4|4551.4|2
1730420070000|2024-11-01 00:14:30|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1730420080000|2024-11-01 00:14:40|4558|4552|4558.2|4552.2|4558.2|4552.2|4558|4552|0
1730420090000|2024-11-01 00:14:50|4558.3|4552.3|4558.4|4552.4|4558.4|4552.4|4558.3|4552.3|12
1730420100000|2024-11-01 00:15:00|4558.8|4552.8|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|0
1730420110000|2024-11-01 00:15:10|4558.9|4552.9|4559.4|4553.4|4559.4|4553.4|4558.9|4552.9|1
1730420120000|2024-11-01 00:15:20|4559.8|4553.8|4558.8|4552.8|4559.8|4553.8|4558.8|4552.8|1
1730420130000|2024-11-01 00:15:30|4559.3|4553.3|4559.4|4553.4|4559.4|4553.4|4559.3|4553.3|3
1730420150000|2024-11-01 00:15:50|4559.8|4553.8|4560.2|4554.2|4560.2|4554.2|4559.8|4553.8|0
1730420160000|2024-11-01 00:16:00|4559.4|4553.4|4559.4|4553.4|4559.8|4553.8|4559.4|4553.4|1
1730420170000|2024-11-01 00:16:10|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4
1730420180000|2024-11-01 00:16:20|4559.3|4553.3|4558.9|4552.9|4559.3|4553.3|4558.9|4552.9|0
1730420190000|2024-11-01 00:16:30|4559.3|4553.3|4559.4|4553.4|4559.4|4553.4|4559.3|4553.3|0
1730420200000|2024-11-01 00:16:40|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|1
1730420210000|2024-11-01 00:16:50|4558.8|4552.8|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|4
1730420220000|2024-11-01 00:17:00|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1730420230000|2024-11-01 00:17:10|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|11
1730420240000|2024-11-01 00:17:20|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|2
1730420250000|2024-11-01 00:17:30|4559.8|4553.8|4559.4|4553.4|4559.8|4553.8|4559.4|4553.4|0
1730420270000|2024-11-01 00:17:50|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|1
1730420280000|2024-11-01 00:18:00|4559.2|4553.2|4559.3|4553.3|4559.7|4553.7|4558.8|4552.8|3
1730420300000|2024-11-01 00:18:20|4559.4|4553.4|4559.9|4553.9|4559.9|4553.9|4559.4|4553.4|125
1730420310000|2024-11-01 00:18:30|||||||||1
1730420320000|2024-11-01 00:18:40|4560.3|4554.3|4559.9|4553.9|4560.4|4554.4|4559.9|4553.9|1
1730420340000|2024-11-01 00:19:00|||||||||1
1730420350000|2024-11-01 00:19:10|4559.8|4553.8|4558.9|4552.9|4559.8|4553.8|4558.9|4552.9|0
1730420360000|2024-11-01 00:19:20|4558.8|4552.8|4558.9|4552.9|4558.9|4552.9|4558.8|4552.8|1
1730420390000|2024-11-01 00:19:50|4559.1|4553.1|4559.4|4553.4|4559.6|4553.6|4559.1|4553.1|8
1730420400000|2024-11-01 00:20:00|4560.6|4554.6|4562.4|4556.4|4562.4|4556.4|4560.6|4554.6|9
1730420410000|2024-11-01 00:20:10|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|13
1730420420000|2024-11-01 00:20:20|4561.6|4555.6|4559.2|4553.2|4561.9|4555.9|4559.1|4553.1|3
1730420430000|2024-11-01 00:20:30|4558.9|4552.9|4559.1|4553.1|4559.1|4553.1|4558.9|4552.9|1
1730420440000|2024-11-01 00:20:40|4559.2|4553.2|4557.8|4551.8|4559.2|4553.2|4557.1|4551.1|4
1730420450000|2024-11-01 00:20:50|4558.3|4552.3|4557.8|4551.8|4558.3|4552.3|4557.8|4551.8|7
1730420460000|2024-11-01 00:21:00|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|0
1730420470000|2024-11-01 00:21:10|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|4558.2|4552.2|1
1730420480000|2024-11-01 00:21:20|4558.1|4552.1|4557.6|4551.6|4558.1|4552.1|4557.6|4551.6|2
1730420490000|2024-11-01 00:21:30|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|0
1730420500000|2024-11-01 00:21:40|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|1
1730420510000|2024-11-01 00:21:50|4557.2|4551.2|4556.2|4550.2|4557.2|4551.2|4556.2|4550.2|3
1730420520000|2024-11-01 00:22:00|4556.6|4550.6|4556.2|4550.2|4556.7|4550.7|4556.2|4550.2|0
1730420530000|2024-11-01 00:22:10|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1730420550000|2024-11-01 00:22:30|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|1
1730420560000|2024-11-01 00:22:40|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|2
1730420570000|2024-11-01 00:22:50|4558.1|4552.1|4556.2|4550.2|4558.1|4552.1|4556.2|4550.2|2
1730420580000|2024-11-01 00:23:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1730420590000|2024-11-01 00:23:10|4556.4|4550.4|4557.1|4551.1|4557.2|4551.2|4556.4|4550.4|5
1730420600000|2024-11-01 00:23:20|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|0
1730420610000|2024-11-01 00:23:30|4558.1|4552.1|4558.2|4552.2|4558.2|4552.2|4557.7|4551.7|6
1730420620000|2024-11-01 00:23:40|4558.1|4552.1|4557.9|4551.9|4558.1|4552.1|4556.6|4550.6|5
1730420630000|2024-11-01 00:23:50|4561.2|4555.2|4562.1|4556.1|4562.1|4556.1|4561.2|4555.2|8
1730420640000|2024-11-01 00:24:00|4563.6|4557.6|4564.8|4558.8|4566.7|4560.7|4563.6|4557.6|37
1730420650000|2024-11-01 00:24:10|4564.3|4558.3|4562.3|4556.3|4564.3|4558.3|4562.3|4556.3|3
1730420660000|2024-11-01 00:24:20|4562.7|4556.7|4562.8|4556.8|4563.2|4557.2|4562.3|4556.3|7
1730420670000|2024-11-01 00:24:30|4562.7|4556.7|4563.2|4557.2|4563.2|4557.2|4562.7|4556.7|2
1730420680000|2024-11-01 00:24:40|4562.8|4556.8|4563.6|4557.6|4563.6|4557.6|4562.8|4556.8|4
1730420690000|2024-11-01 00:24:50|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|1
1730420700000|2024-11-01 00:25:00|4563.2|4557.2|4562.8|4556.8|4563.2|4557.2|4562.8|4556.8|1
1730420710000|2024-11-01 00:25:10|4562.7|4556.7|4562.6|4556.6|4562.7|4556.7|4562.6|4556.6|1
1730420720000|2024-11-01 00:25:20|4563.1|4557.1|4563.6|4557.6|4563.6|4557.6|4562.7|4556.7|4
1730420730000|2024-11-01 00:25:30|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|2
1730420740000|2024-11-01 00:25:40|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|3
1730420750000|2024-11-01 00:25:50|4565.2|4559.2|4565.6|4559.6|4565.7|4559.7|4565.2|4559.2|2
1730420760000|2024-11-01 00:26:00|4565.2|4559.2|4566.2|4560.2|4566.7|4560.7|4565.2|4559.2|3
1730420770000|2024-11-01 00:26:10|4566.6|4560.6|4566.8|4560.8|4566.8|4560.8|4566.6|4560.6|1
1730420780000|2024-11-01 00:26:20|4569.6|4563.6|4569.8|4563.8|4570.2|4564.2|4569.2|4563.2|15
1730420790000|2024-11-01 00:26:30|4569.6|4563.6|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|2
1730420800000|2024-11-01 00:26:40|4569.7|4563.7|4569.6|4563.6|4570.3|4564.3|4569.2|4563.2|15
1730420810000|2024-11-01 00:26:50|4568.8|4562.8|4568.8|4562.8|4569.2|4563.2|4568.8|4562.8|0
1730420820000|2024-11-01 00:27:00|4569.2|4563.2|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|1
1730420840000|2024-11-01 00:27:20|4568.3|4562.3|4567.6|4561.6|4568.3|4562.3|4567.6|4561.6|4
1730420850000|2024-11-01 00:27:30|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1730420860000|2024-11-01 00:27:40|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4566.7|4560.7|2
1730420870000|2024-11-01 00:27:50|4567.6|4561.6|4568.2|4562.2|4568.2|4562.2|4567.6|4561.6|3
1730420880000|2024-11-01 00:28:00|4567.8|4561.8|4568.8|4562.8|4568.8|4562.8|4567.8|4561.8|1
1730420890000|2024-11-01 00:28:10|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4567.8|4561.8|0
1730420900000|2024-11-01 00:28:20|4567.8|4561.8|4568.6|4562.6|4568.6|4562.6|4567.7|4561.7|3
1730420910000|2024-11-01 00:28:30|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.2|4561.2|3
1730420920000|2024-11-01 00:28:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1730420940000|2024-11-01 00:29:00|4567.3|4561.3|4566.6|4560.6|4567.3|4561.3|4565.8|4559.8|2
1730420950000|2024-11-01 00:29:10|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|0
1730420960000|2024-11-01 00:29:20|4566.6|4560.6|4565.6|4559.6|4566.6|4560.6|4565.6|4559.6|3
1730420970000|2024-11-01 00:29:30|4565.7|4559.7|4565.6|4559.6|4565.7|4559.7|4565.6|4559.6|1
1730420980000|2024-11-01 00:29:40|4565.9|4559.9|4567.8|4561.8|4567.8|4561.8|4565.9|4559.9|9
1730420990000|2024-11-01 00:29:50|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|3
1730421000000|2024-11-01 00:30:00|4569.3|4563.3|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|2
1730421010000|2024-11-01 00:30:10|4569.6|4563.6|4569.7|4563.7|4569.7|4563.7|4569.6|4563.6|1
1730421030000|2024-11-01 00:30:30|4568.3|4562.3|4566.8|4560.8|4568.3|4562.3|4566.7|4560.7|13
1730421040000|2024-11-01 00:30:40|4567.2|4561.2|4566.8|4560.8|4567.2|4561.2|4566.8|4560.8|1
1730421060000|2024-11-01 00:31:00|4566.3|4560.3|4566.2|4560.2|4566.3|4560.3|4566.2|4560.2|1
1730421070000|2024-11-01 00:31:10|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1730421080000|2024-11-01 00:31:20|4565.6|4559.6|4565.2|4559.2|4565.6|4559.6|4564.8|4558.8|1
1730421090000|2024-11-01 00:31:30|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1730421100000|2024-11-01 00:31:40|4565.2|4559.2|4565.7|4559.7|4565.7|4559.7|4565.2|4559.2|0
1730421110000|2024-11-01 00:31:50|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|61
1730421120000|2024-11-01 00:32:00|4564.5|4558.5|4565.2|4559.2|4565.2|4559.2|4564.5|4558.5|2
1730421130000|2024-11-01 00:32:10|4564.8|4558.8|4564.7|4558.7|4564.8|4558.8|4564.7|4558.7|1
1730421140000|2024-11-01 00:32:20|||||||||1
1730421180000|2024-11-01 00:33:00|4564.8|4558.8|4564.7|4558.7|4564.8|4558.8|4564|4558|6
1730421190000|2024-11-01 00:33:10|4564.3|4558.3|4566.8|4560.8|4566.8|4560.8|4563.8|4557.8|2
1730421200000|2024-11-01 00:33:20|4566.5|4560.5|4566.3|4560.3|4566.8|4560.8|4564.8|4558.8|7
1730421210000|2024-11-01 00:33:30|4566.5|4560.5|4566.8|4560.8|4566.8|4560.8|4566.5|4560.5|0
1730421220000|2024-11-01 00:33:40|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|18
1730421230000|2024-11-01 00:33:50|||||||||2
1730421240000|2024-11-01 00:34:00|4569.7|4563.7|4567.8|4561.8|4569.7|4563.7|4567.7|4561.7|4
1730421250000|2024-11-01 00:34:10|4568.2|4562.2|4567.3|4561.3|4568.3|4562.3|4567.3|4561.3|1
1730421260000|2024-11-01 00:34:20|4567|4561|4566.8|4560.8|4567|4561|4566.8|4560.8|4
1730421270000|2024-11-01 00:34:30|4570.7|4564.7|4570.8|4564.8|4571.2|4565.2|4570.7|4564.7|4
1730421280000|2024-11-01 00:34:40|4571.2|4565.2|4570.8|4564.8|4571.7|4565.7|4570.8|4564.8|4
1730421290000|2024-11-01 00:34:50|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|32
1730421300000|2024-11-01 00:35:00|4572.2|4566.2|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|8
1730421310000|2024-11-01 00:35:10|4572.2|4566.2|4571.8|4565.8|4572.2|4566.2|4571.8|4565.8|3
1730421320000|2024-11-01 00:35:20|4572|4566|4571.8|4565.8|4572|4566|4571.8|4565.8|2
1730421350000|2024-11-01 00:35:50|4569.2|4563.2|4571.2|4565.2|4571.2|4565.2|4568.7|4562.7|12
1730421360000|2024-11-01 00:36:00|4570.8|4564.8|4571.7|4565.7|4571.7|4565.7|4570.3|4564.3|4
1730421370000|2024-11-01 00:36:10|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1730421390000|2024-11-01 00:36:30|4572.2|4566.2|4571.8|4565.8|4572.2|4566.2|4571.8|4565.8|5
1730421410000|2024-11-01 00:36:50|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|0
1730421420000|2024-11-01 00:37:00|4572|4566|4571.8|4565.8|4572|4566|4571.8|4565.8|3
1730421430000|2024-11-01 00:37:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|5
1730421440000|2024-11-01 00:37:20|4571.3|4565.3|4571.2|4565.2|4571.3|4565.3|4570.8|4564.8|9
1730421460000|2024-11-01 00:37:40|4570.7|4564.7|4570.3|4564.3|4570.7|4564.7|4570.3|4564.3|7
1730421470000|2024-11-01 00:37:50|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4
1730421480000|2024-11-01 00:38:00|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|1
1730421490000|2024-11-01 00:38:10|||||||||2
1730421500000|2024-11-01 00:38:20|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|3
1730421510000|2024-11-01 00:38:30|4571.3|4565.3|4572.3|4566.3|4572.3|4566.3|4571.3|4565.3|0
1730421520000|2024-11-01 00:38:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|7
1730421530000|2024-11-01 00:38:50|||||||||2
1730421550000|2024-11-01 00:39:10|||||||||59
1730421560000|2024-11-01 00:39:20|4574.6|4568.6|4577.1|4571.1|4578.3|4572.3|4574.6|4568.6|91
1730421570000|2024-11-01 00:39:30|4577.8|4571.8|4575.3|4569.3|4577.8|4571.8|4575.3|4569.3|13
1730421580000|2024-11-01 00:39:40|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.2|4570.2|16
1730421590000|2024-11-01 00:39:50|4576.7|4570.7|4576.8|4570.8|4576.8|4570.8|4576.3|4570.3|10
1730421600000|2024-11-01 00:40:00|4576.5|4570.5|4578.8|4572.8|4580.2|4574.2|4576.5|4570.5|11
1730421610000|2024-11-01 00:40:10|4578.7|4572.7|4579.8|4573.8|4580.7|4574.7|4578.7|4572.7|24
1730421620000|2024-11-01 00:40:20|4579.2|4573.2|4580.2|4574.2|4580.7|4574.7|4579.2|4573.2|6
1730421630000|2024-11-01 00:40:30|4579.8|4573.8|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|1
1730421640000|2024-11-01 00:40:40|||||||||1
1730421650000|2024-11-01 00:40:50|4580.3|4574.3|4580.2|4574.2|4580.6|4574.6|4579.8|4573.8|5
1730421660000|2024-11-01 00:41:00|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.7|4573.7|2
1730421670000|2024-11-01 00:41:10|||||||||14
1730421680000|2024-11-01 00:41:20|||||||||18
1730421690000|2024-11-01 00:41:30|4579.8|4573.8|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|2
1730421700000|2024-11-01 00:41:40|4580|4574|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|4
1730421710000|2024-11-01 00:41:50|4579.7|4573.7|4578.2|4572.2|4579.7|4573.7|4578.2|4572.2|7
1730421720000|2024-11-01 00:42:00|4577.8|4571.8|4576.7|4570.7|4577.8|4571.8|4576.7|4570.7|2
1730421730000|2024-11-01 00:42:10|||||||||1
1730421740000|2024-11-01 00:42:20|4575.8|4569.8|4575.7|4569.7|4576.7|4570.7|4575.7|4569.7|4
1730421750000|2024-11-01 00:42:30|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|6
1730421760000|2024-11-01 00:42:40|4574.7|4568.7|4573.2|4567.2|4574.7|4568.7|4573.2|4567.2|9
1730421770000|2024-11-01 00:42:50|4574.2|4568.2|4573.7|4567.7|4574.2|4568.2|4573.7|4567.7|1
1730421780000|2024-11-01 00:43:00|4573.8|4567.8|4574.2|4568.2|4574.2|4568.2|4573.8|4567.8|0
1730421790000|2024-11-01 00:43:10|4573.3|4567.3|4572.2|4566.2|4573.3|4567.3|4572.2|4566.2|5
1730421800000|2024-11-01 00:43:20|4572.7|4566.7|4572.8|4566.8|4572.8|4566.8|4572.7|4566.7|4
1730421820000|2024-11-01 00:43:40|4573.2|4567.2|4574.3|4568.3|4574.7|4568.7|4573.2|4567.2|2
1730421830000|2024-11-01 00:43:50|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|1
1730421840000|2024-11-01 00:44:00|4574.3|4568.3|4574.7|4568.7|4574.8|4568.8|4574.3|4568.3|0
1730421850000|2024-11-01 00:44:10|4574.8|4568.8|4575.8|4569.8|4575.8|4569.8|4574.8|4568.8|2
1730421860000|2024-11-01 00:44:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1730421870000|2024-11-01 00:44:30|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4
1730421880000|2024-11-01 00:44:40|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1730421890000|2024-11-01 00:44:50|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4
1730421900000|2024-11-01 00:45:00|4574.8|4568.8|4574.8|4568.8|4575.7|4569.7|4574.8|4568.8|1
1730421910000|2024-11-01 00:45:10|4575.3|4569.3|4573.6|4567.6|4575.8|4569.8|4573.6|4567.6|4
1730421930000|2024-11-01 00:45:30|||||||||1
1730421940000|2024-11-01 00:45:40|4574.5|4568.5|4574.8|4568.8|4575.8|4569.8|4574.5|4568.5|2
1730421960000|2024-11-01 00:46:00|4574.7|4568.7|4574.3|4568.3|4574.7|4568.7|4574.3|4568.3|4
1730421970000|2024-11-01 00:46:10|4574.8|4568.8|4574.2|4568.2|4574.8|4568.8|4573.8|4567.8|5
1730421980000|2024-11-01 00:46:20|4573.2|4567.2|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|19
1730421990000|2024-11-01 00:46:30|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.7|4566.7|13
1730422000000|2024-11-01 00:46:40|4573.2|4567.2|4572.8|4566.8|4573.3|4567.3|4572.8|4566.8|3
1730422010000|2024-11-01 00:46:50|4573.3|4567.3|4573.7|4567.7|4573.7|4567.7|4573.3|4567.3|1
1730422050000|2024-11-01 00:47:30|4573.3|4567.3|4572.3|4566.3|4573.3|4567.3|4572.3|4566.3|7
1730422060000|2024-11-01 00:47:40|4572.7|4566.7|4572.8|4566.8|4572.8|4566.8|4572.7|4566.7|4
1730422070000|2024-11-01 00:47:50|4573.2|4567.2|4573.7|4567.7|4573.7|4567.7|4573.2|4567.2|0
1730422080000|2024-11-01 00:48:00|4573.8|4567.8|4575.8|4569.8|4575.8|4569.8|4573.8|4567.8|6
1730422090000|2024-11-01 00:48:10|4575.5|4569.5|4573.8|4567.8|4575.5|4569.5|4573.8|4567.8|6
1730422100000|2024-11-01 00:48:20|4573.7|4567.7|4571.7|4565.7|4573.7|4567.7|4571.1|4565.1|7
1730422110000|2024-11-01 00:48:30|4571.8|4565.8|4572.8|4566.8|4572.8|4566.8|4571.8|4565.8|0
1730422120000|2024-11-01 00:48:40|4573|4567|4573.7|4567.7|4573.7|4567.7|4573|4567|0
1730422130000|2024-11-01 00:48:50|4573.8|4567.8|4573.3|4567.3|4574.3|4568.3|4573.3|4567.3|5
1730422140000|2024-11-01 00:49:00|4573.7|4567.7|4572.8|4566.8|4573.7|4567.7|4572.8|4566.8|1
1730422150000|2024-11-01 00:49:10|4574.8|4568.8|4575.8|4569.8|4575.8|4569.8|4574.8|4568.8|15
1730422160000|2024-11-01 00:49:20|4576.7|4570.7|4576.3|4570.3|4576.7|4570.7|4576.3|4570.3|5
1730422170000|2024-11-01 00:49:30|4576.5|4570.5|4577.8|4571.8|4577.8|4571.8|4576.5|4570.5|4
1730422180000|2024-11-01 00:49:40|4577|4571|4577|4571|4577|4571|4577|4571|1
1730422190000|2024-11-01 00:49:50|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.8|4571.8|13
1730422200000|2024-11-01 00:50:00|4578|4572|4578.1|4572.1|4578.1|4572.1|4578|4572|1
1730422210000|2024-11-01 00:50:10|||||||||1
1730422220000|2024-11-01 00:50:20|4577.1|4571.1|4578.1|4572.1|4578.1|4572.1|4577.1|4571.1|4
1730422230000|2024-11-01 00:50:30|4578.3|4572.3|4579.1|4573.1|4580|4574|4578.3|4572.3|8
1730422250000|2024-11-01 00:50:50|4579.5|4573.5|4579.1|4573.1|4579.5|4573.5|4579.1|4573.1|0
1730422260000|2024-11-01 00:51:00|4578.1|4572.1|4578.5|4572.5|4578.5|4572.5|4578.1|4572.1|2
1730422270000|2024-11-01 00:51:10|4578.1|4572.1|4578.8|4572.8|4578.8|4572.8|4578|4572|2
1730422280000|2024-11-01 00:51:20|4578.7|4572.7|4576.8|4570.8|4578.7|4572.7|4576.8|4570.8|2
1730422290000|2024-11-01 00:51:30|4577|4571|4576.8|4570.8|4577|4571|4576.8|4570.8|2
1730422310000|2024-11-01 00:51:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1730422320000|2024-11-01 00:52:00|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1730422330000|2024-11-01 00:52:10|4576|4570|4576|4570|4576|4570|4576|4570|1
1730422340000|2024-11-01 00:52:20|4576.7|4570.7|4576.8|4570.8|4576.8|4570.8|4576|4570|2
1730422360000|2024-11-01 00:52:40|||||||||1
1730422380000|2024-11-01 00:53:00|4576.5|4570.5|4576.5|4570.5|4576.8|4570.8|4576.5|4570.5|0
1730422390000|2024-11-01 00:53:10|4576.2|4570.2|4575.8|4569.8|4576.2|4570.2|4575.8|4569.8|2
1730422410000|2024-11-01 00:53:30|4576|4570|4576.8|4570.8|4576.8|4570.8|4576|4570|2
1730422440000|2024-11-01 00:54:00|4576.3|4570.3|4574.8|4568.8|4576.3|4570.3|4574.8|4568.8|3
1730422450000|2024-11-01 00:54:10|4575|4569|4575|4569|4575|4569|4575|4569|0
1730422460000|2024-11-01 00:54:20|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4
1730422470000|2024-11-01 00:54:30|4575|4569|4575|4569|4575|4569|4575|4569|0
1730422480000|2024-11-01 00:54:40|4575.1|4569.1|4574.8|4568.8|4575.1|4569.1|4574.8|4568.8|2
1730422490000|2024-11-01 00:54:50|4575|4569|4575|4569|4575|4569|4575|4569|1
1730422500000|2024-11-01 00:55:00|4576|4570|4576.1|4570.1|4576.1|4570.1|4576|4570|7
1730422510000|2024-11-01 00:55:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1730422520000|2024-11-01 00:55:20|4576.1|4570.1|4576.5|4570.5|4576.8|4570.8|4576.1|4570.1|1
1730422530000|2024-11-01 00:55:30|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.5|4570.5|0
1730422540000|2024-11-01 00:55:40|4576.5|4570.5|4576.8|4570.8|4576.8|4570.8|4576.5|4570.5|0
1730422560000|2024-11-01 00:56:00|4576.5|4570.5|4576.8|4570.8|4576.8|4570.8|4576.5|4570.5|0
1730422580000|2024-11-01 00:56:20|4576.7|4570.7|4576.3|4570.3|4576.7|4570.7|4576.3|4570.3|1
1730422590000|2024-11-01 00:56:30|4576.8|4570.8|4576.8|4570.8|4577.2|4571.2|4576.8|4570.8|1
1730422600000|2024-11-01 00:56:40|4576.7|4570.7|4576.8|4570.8|4576.8|4570.8|4576.7|4570.7|1
1730422610000|2024-11-01 00:56:50|4577.7|4571.7|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|4
1730422620000|2024-11-01 00:57:00|4577.3|4571.3|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|2
1730422640000|2024-11-01 00:57:20|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1730422660000|2024-11-01 00:57:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.5|4570.5|4
1730422680000|2024-11-01 00:58:00|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1730422690000|2024-11-01 00:58:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|1
1730422700000|2024-11-01 00:58:20|4576.7|4570.7|4577.8|4571.8|4577.8|4571.8|4576.3|4570.3|4
1730422710000|2024-11-01 00:58:30|4577.5|4571.5|4576.8|4570.8|4577.5|4571.5|4576.8|4570.8|2
1730422720000|2024-11-01 00:58:40|4577|4571|4577|4571|4577|4571|4577|4571|1
1730422740000|2024-11-01 00:59:00|4576.8|4570.8|4576.8|4570.8|4577|4571|4576.8|4570.8|1
1730422760000|2024-11-01 00:59:20|4576.7|4570.7|4576.3|4570.3|4576.7|4570.7|4576.3|4570.3|1
1730422780000|2024-11-01 00:59:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|1
1730422800000|2024-11-01 01:00:00|4577.8|4571.8|4581.3|4575.3|4584|4578|4577.3|4571.3|5
1730422810000|2024-11-01 01:00:10|4581.5|4575.5|4581.8|4575.8|4581.8|4575.8|4581|4575|1
1730422820000|2024-11-01 01:00:20|4582|4576|4582.3|4576.3|4582.8|4576.8|4581.8|4575.8|3
1730422830000|2024-11-01 01:00:30|4582|4576|4582.3|4576.3|4582.7|4576.7|4582|4576|2
1730422840000|2024-11-01 01:00:40|4582.8|4576.8|4582.8|4576.8|4583|4577|4582.8|4576.8|3
1730422850000|2024-11-01 01:00:50|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4582.2|4576.2|1
1730422860000|2024-11-01 01:01:00|4582.7|4576.7|4582.7|4576.7|4582.8|4576.8|4582.7|4576.7|4
1730422870000|2024-11-01 01:01:10|4582.1|4576.1|4581.7|4575.7|4582.1|4576.1|4581.7|4575.7|12
1730422880000|2024-11-01 01:01:20|4581.8|4575.8|4581.2|4575.2|4582.7|4576.7|4581.2|4575.2|14
1730422890000|2024-11-01 01:01:30|4581.5|4575.5|4581.2|4575.2|4581.7|4575.7|4581.2|4575.2|0
1730422900000|2024-11-01 01:01:40|4581.3|4575.3|4581.8|4575.8|4581.8|4575.8|4581.3|4575.3|6
1730422910000|2024-11-01 01:01:50|4581.5|4575.5|4581.8|4575.8|4581.8|4575.8|4581.3|4575.3|1
1730422920000|2024-11-01 01:02:00|4582.1|4576.1|4584.8|4578.8|4586.8|4580.8|4582.1|4576.1|59
1730422930000|2024-11-01 01:02:10|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|3
1730422940000|2024-11-01 01:02:20|4586.5|4580.5|4587.1|4581.1|4587.1|4581.1|4586.1|4580.1|7
1730422950000|2024-11-01 01:02:30|4587.5|4581.5|4587.1|4581.1|4588|4582|4587.1|4581.1|3
1730422960000|2024-11-01 01:02:40|4587|4581|4586.5|4580.5|4587|4581|4586.5|4580.5|3
1730422970000|2024-11-01 01:02:50|4586.8|4580.8|4586|4580|4587|4581|4586|4580|0
1730422980000|2024-11-01 01:03:00|4586.1|4580.1|4586.1|4580.1|4587.1|4581.1|4586.1|4580.1|6
1730422990000|2024-11-01 01:03:10|4585.8|4579.8|4584.8|4578.8|4586.1|4580.1|4584.8|4578.8|2
1730423000000|2024-11-01 01:03:20|4585.1|4579.1|4585.1|4579.1|4585.5|4579.5|4585|4579|0
1730423010000|2024-11-01 01:03:30|4585.3|4579.3|4586|4580|4586.1|4580.1|4585.1|4579.1|2
1730423020000|2024-11-01 01:03:40|4585.5|4579.5|4585.7|4579.7|4586.1|4580.1|4585.1|4579.1|4
1730423030000|2024-11-01 01:03:50|4585.3|4579.3|4585.8|4579.8|4586|4580|4585.3|4579.3|4
1730423050000|2024-11-01 01:04:10|4585.5|4579.5|4586|4580|4586.3|4580.3|4585.5|4579.5|1
1730423060000|2024-11-01 01:04:20|4586.3|4580.3|4587|4581|4587.1|4581.1|4586.3|4580.3|6
1730423070000|2024-11-01 01:04:30|4587.1|4581.1|4586.8|4580.8|4587.8|4581.8|4586|4580|1
1730423080000|2024-11-01 01:04:40|4586.5|4580.5|4586.8|4580.8|4587.5|4581.5|4586.5|4580.5|0
1730423090000|2024-11-01 01:04:50|4587.1|4581.1|4586.8|4580.8|4587.8|4581.8|4586.8|4580.8|8
1730423100000|2024-11-01 01:05:00|4587|4581|4587|4581|4587|4581|4587|4581|0
1730423110000|2024-11-01 01:05:10|4586.5|4580.5|4587.5|4581.5|4588.1|4582.1|4586.1|4580.1|4
1730423120000|2024-11-01 01:05:20|4587.1|4581.1|4587.5|4581.5|4587.5|4581.5|4587.1|4581.1|1
1730423130000|2024-11-01 01:05:30|4587.8|4581.8|4587.5|4581.5|4587.8|4581.8|4587.5|4581.5|0
1730423140000|2024-11-01 01:05:40|4587.8|4581.8|4588.1|4582.1|4588.1|4582.1|4587.8|4581.8|0
1730423150000|2024-11-01 01:05:50|4588.5|4582.5|4589.6|4583.6|4589.6|4583.6|4588.5|4582.5|4
1730423160000|2024-11-01 01:06:00|4589.1|4583.1|4589.8|4583.8|4591|4585|4589|4583|30
1730423170000|2024-11-01 01:06:10|4589.1|4583.1|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|0
1730423180000|2024-11-01 01:06:20|4590|4584|4589.5|4583.5|4590|4584|4589.1|4583.1|3
1730423190000|2024-11-01 01:06:30|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|0
1730423200000|2024-11-01 01:06:40|4590.5|4584.5|4590.8|4584.8|4590.8|4584.8|4590.3|4584.3|1
1730423210000|2024-11-01 01:06:50|4591|4585|4589.8|4583.8|4591|4585|4589.8|4583.8|5
1730423220000|2024-11-01 01:07:00|4589.3|4583.3|4588|4582|4589.3|4583.3|4588|4582|1
1730423230000|2024-11-01 01:07:10|4593.1|4587.1|4592.8|4586.8|4593.1|4587.1|4592.1|4586.1|41
1730423240000|2024-11-01 01:07:20|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592|4586|5
1730423250000|2024-11-01 01:07:30|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|2
1730423260000|2024-11-01 01:07:40|4593|4587|4593.5|4587.5|4593.8|4587.8|4592.8|4586.8|1
1730423270000|2024-11-01 01:07:50|4593|4587|4593|4587|4593.5|4587.5|4593|4587|0
1730423280000|2024-11-01 01:08:00|4594.1|4588.1|4593.8|4587.8|4594.3|4588.3|4593.5|4587.5|5
1730423290000|2024-11-01 01:08:10|4593.5|4587.5|4594|4588|4594|4588|4593|4587|5
1730423300000|2024-11-01 01:08:20|4594.1|4588.1|4596.1|4590.1|4596.1|4590.1|4594.1|4588.1|8
1730423310000|2024-11-01 01:08:30|4596.5|4590.5|4595.6|4589.6|4596.5|4590.5|4595.6|4589.6|1
1730423320000|2024-11-01 01:08:40|4595.1|4589.1|4596|4590|4596|4590|4595.1|4589.1|10
1730423330000|2024-11-01 01:08:50|4595.6|4589.6|4595|4589|4596|4590|4595|4589|5
1730423340000|2024-11-01 01:09:00|4595.8|4589.8|4595.8|4589.8|4596|4590|4595.5|4589.5|6
1730423350000|2024-11-01 01:09:10|4596|4590|4596.8|4590.8|4597|4591|4595.8|4589.8|1
1730423360000|2024-11-01 01:09:20|4597.5|4591.5|4599.1|4593.1|4599.1|4593.1|4597.1|4591.1|24
1730423370000|2024-11-01 01:09:30|4598.8|4592.8|4597.3|4591.3|4598.8|4592.8|4597.3|4591.3|6
1730423380000|2024-11-01 01:09:40|4597.5|4591.5|4598|4592|4598.3|4592.3|4597.5|4591.5|11
1730423390000|2024-11-01 01:09:50|4598.3|4592.3|4597.8|4591.8|4598.3|4592.3|4597.5|4591.5|1
1730423400000|2024-11-01 01:10:00|4597.5|4591.5|4595|4589|4597.5|4591.5|4595|4589|4
1730423410000|2024-11-01 01:10:10|4595.8|4589.8|4593.1|4587.1|4595.8|4589.8|4593.1|4587.1|94
1730423420000|2024-11-01 01:10:20|4593.5|4587.5|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|1
1730423430000|2024-11-01 01:10:30|4593.8|4587.8|4593.8|4587.8|4594.1|4588.1|4593.8|4587.8|0
1730423440000|2024-11-01 01:10:40|4594.1|4588.1|4594|4588|4594.1|4588.1|4594|4588|3
1730423450000|2024-11-01 01:10:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|31
1730423460000|2024-11-01 01:11:00|4590.3|4584.3|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|8
1730423470000|2024-11-01 01:11:10|4590|4584|4590.6|4584.6|4590.7|4584.7|4589.8|4583.8|1
1730423480000|2024-11-01 01:11:20|4590.8|4584.8|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|6
1730423490000|2024-11-01 01:11:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.1|4585.1|1
1730423500000|2024-11-01 01:11:40|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1730423510000|2024-11-01 01:11:50|4591.7|4585.7|4587.3|4581.3|4592.1|4586.1|4587.3|4581.3|6
1730423520000|2024-11-01 01:12:00|4587.7|4581.7|4586.8|4580.8|4587.7|4581.7|4586.5|4580.5|2
1730423530000|2024-11-01 01:12:10|4587.6|4581.6|4586.8|4580.8|4587.7|4581.7|4586.8|4580.8|2
1730423540000|2024-11-01 01:12:20|4586.3|4580.3|4586|4580|4586.3|4580.3|4586|4580|2
1730423550000|2024-11-01 01:12:30|4586.3|4580.3|4588.5|4582.5|4588.5|4582.5|4586|4580|1
1730423560000|2024-11-01 01:12:40|4588.1|4582.1|4588|4582|4588.1|4582.1|4588|4582|1
1730423570000|2024-11-01 01:12:50|4585.2|4579.2|4584.7|4578.7|4585.6|4579.6|4584.6|4578.6|3
1730423580000|2024-11-01 01:13:00|4584.6|4578.6|4587.6|4581.6|4587.6|4581.6|4584.6|4578.6|110
1730423590000|2024-11-01 01:13:10|4587.7|4581.7|4586.6|4580.6|4588.2|4582.2|4585.7|4579.7|3
1730423600000|2024-11-01 01:13:20|4586.2|4580.2|4585.2|4579.2|4586.2|4580.2|4585.2|4579.2|0
1730423610000|2024-11-01 01:13:30|4585.6|4579.6|4585.8|4579.8|4586.2|4580.2|4585.6|4579.6|2
1730423620000|2024-11-01 01:13:40|4585.7|4579.7|4586.7|4580.7|4586.7|4580.7|4585.7|4579.7|1
1730423630000|2024-11-01 01:13:50|4587.2|4581.2|4586.7|4580.7|4587.2|4581.2|4586.7|4580.7|0
1730423640000|2024-11-01 01:14:00|4586.8|4580.8|4590.8|4584.8|4590.8|4584.8|4586.8|4580.8|25
1730423650000|2024-11-01 01:14:10|4591.2|4585.2|4590.7|4584.7|4591.2|4585.2|4590.7|4584.7|2
1730423660000|2024-11-01 01:14:20|4590.8|4584.8|4590.7|4584.7|4590.8|4584.8|4590.7|4584.7|1
1730423670000|2024-11-01 01:14:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|2
1730423680000|2024-11-01 01:14:40|4590.3|4584.3|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|0
1730423700000|2024-11-01 01:15:00|4589.9|4583.9|4591.1|4585.1|4591.5|4585.5|4589.2|4583.2|10
1730423710000|2024-11-01 01:15:10|4590.8|4584.8|4591.8|4585.8|4591.8|4585.8|4590.5|4584.5|11
1730423720000|2024-11-01 01:15:20|4591.1|4585.1|4591|4585|4591.1|4585.1|4591|4585|0
1730423730000|2024-11-01 01:15:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1730423740000|2024-11-01 01:15:40|4590.3|4584.3|4590|4584|4590.7|4584.7|4590|4584|0
1730423750000|2024-11-01 01:15:50|4589.8|4583.8|4589|4583|4589.8|4583.8|4589|4583|0
1730423760000|2024-11-01 01:16:00|4589.3|4583.3|4591|4585|4591.3|4585.3|4589.3|4583.3|3
1730423770000|2024-11-01 01:16:10|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1730423780000|2024-11-01 01:16:20|4591.3|4585.3|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|0
1730423790000|2024-11-01 01:16:30|4591.2|4585.2|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|1
1730423800000|2024-11-01 01:16:40|4591.7|4585.7|4591.8|4585.8|4592.7|4586.7|4591.7|4585.7|1
1730423810000|2024-11-01 01:16:50|4591.1|4585.1|4594.8|4588.8|4594.8|4588.8|4591.1|4585.1|16
1730423820000|2024-11-01 01:17:00|4595.3|4589.3|4594.7|4588.7|4595.3|4589.3|4594.7|4588.7|5
1730423830000|2024-11-01 01:17:10|4594.6|4588.6|4593.7|4587.7|4594.6|4588.6|4593.7|4587.7|1
1730423840000|2024-11-01 01:17:20|4593.8|4587.8|4593.8|4587.8|4594.2|4588.2|4593.7|4587.7|1
1730423850000|2024-11-01 01:17:30|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4593.8|4587.8|0
1730423860000|2024-11-01 01:17:40|4594.6|4588.6|4594.8|4588.8|4594.8|4588.8|4594.6|4588.6|2
1730423880000|2024-11-01 01:18:00|4594.7|4588.7|4594|4588|4594.7|4588.7|4594|4588|1
1730423890000|2024-11-01 01:18:10|4594.3|4588.3|4595.3|4589.3|4595.3|4589.3|4594|4588|1
1730423900000|2024-11-01 01:18:20|4595.2|4589.2|4594.8|4588.8|4595.2|4589.2|4594.8|4588.8|3
1730423910000|2024-11-01 01:18:30|4594.7|4588.7|4593.8|4587.8|4594.8|4588.8|4593.2|4587.2|1
1730423930000|2024-11-01 01:18:50|4594.2|4588.2|4594.6|4588.6|4594.6|4588.6|4594.2|4588.2|0
1730423940000|2024-11-01 01:19:00|4594.8|4588.8|4595.1|4589.1|4595.2|4589.2|4594.3|4588.3|1
1730423950000|2024-11-01 01:19:10|4595.5|4589.5|4596|4590|4596|4590|4595.1|4589.1|2
1730423960000|2024-11-01 01:19:20|4596.5|4590.5|4597.1|4591.1|4597.8|4591.8|4596.5|4590.5|4
1730423970000|2024-11-01 01:19:30|4597|4591|4597|4591|4597.1|4591.1|4597|4591|1
1730423980000|2024-11-01 01:19:40|4597.1|4591.1|4596.2|4590.2|4597.3|4591.3|4596.2|4590.2|3
1730423990000|2024-11-01 01:19:50|4596.3|4590.3|4597.6|4591.6|4597.6|4591.6|4596.3|4590.3|4
1730424000000|2024-11-01 01:20:00|4598|4592|4597.5|4591.5|4598|4592|4597.5|4591.5|4
1730424010000|2024-11-01 01:20:10|4596.8|4590.8|4596.8|4590.8|4597.2|4591.2|4596.8|4590.8|2
1730424020000|2024-11-01 01:20:20|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.8|4590.8|0
1730424030000|2024-11-01 01:20:30|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.8|4590.8|0
1730424040000|2024-11-01 01:20:40|4597|4591|4597|4591|4597|4591|4597|4591|1
1730424050000|2024-11-01 01:20:50|4596.8|4590.8|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|0
1730424060000|2024-11-01 01:21:00|4597|4591|4597|4591|4597.8|4591.8|4597|4591|6
1730424070000|2024-11-01 01:21:10|4596.6|4590.6|4596.8|4590.8|4596.8|4590.8|4596.1|4590.1|1
1730424080000|2024-11-01 01:21:20|4596.5|4590.5|4596|4590|4596.8|4590.8|4596|4590|0
1730424090000|2024-11-01 01:21:30|4596.3|4590.3|4597|4591|4597.1|4591.1|4596|4590|2
1730424100000|2024-11-01 01:21:40|4597.1|4591.1|4596.5|4590.5|4597.1|4591.1|4596.5|4590.5|2
1730424110000|2024-11-01 01:21:50|4596.8|4590.8|4596.8|4590.8|4597|4591|4596.8|4590.8|0
1730424120000|2024-11-01 01:22:00|4596.1|4590.1|4596.5|4590.5|4596.8|4590.8|4596.1|4590.1|0
1730424130000|2024-11-01 01:22:10|4596.8|4590.8|4595.2|4589.2|4596.8|4590.8|4595.2|4589.2|3
1730424140000|2024-11-01 01:22:20|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.5|4588.5|0
1730424150000|2024-11-01 01:22:30|4594.8|4588.8|4598.1|4592.1|4598.8|4592.8|4594.8|4588.8|29
1730424160000|2024-11-01 01:22:40|4598|4592|4600.1|4594.1|4600.1|4594.1|4598|4592|8
1730424170000|2024-11-01 01:22:50|4600|4594|4600|4594|4600|4594|4600|4594|0
1730424180000|2024-11-01 01:23:00|4600.3|4594.3|4599.5|4593.5|4600.5|4594.5|4599.1|4593.1|3
1730424190000|2024-11-01 01:23:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1730424200000|2024-11-01 01:23:20|4599.6|4593.6|4600.1|4594.1|4600.1|4594.1|4599.6|4593.6|9
1730424210000|2024-11-01 01:23:30|4599.6|4593.6|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|1
1730424220000|2024-11-01 01:23:40|4599|4593|4598.5|4592.5|4599.1|4593.1|4598.5|4592.5|2
1730424230000|2024-11-01 01:23:50|4598.3|4592.3|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|0
1730424240000|2024-11-01 01:24:00|4599|4593|4598|4592|4599.1|4593.1|4598|4592|3
1730424250000|2024-11-01 01:24:10|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1730424260000|2024-11-01 01:24:20|4596|4590|4596|4590|4596|4590|4596|4590|34
1730424270000|2024-11-01 01:24:30|4595.6|4589.6|4595.6|4589.6|4596|4590|4595.6|4589.6|0
1730424280000|2024-11-01 01:24:40|4595.5|4589.5|4595.5|4589.5|4595.8|4589.8|4595.5|4589.5|1
1730424290000|2024-11-01 01:24:50|4595.8|4589.8|4595.8|4589.8|4596|4590|4595.5|4589.5|0
1730424300000|2024-11-01 01:25:00|4596|4590|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|1
1730424310000|2024-11-01 01:25:10|4595.1|4589.1|4595.3|4589.3|4595.3|4589.3|4594.5|4588.5|1
1730424320000|2024-11-01 01:25:20|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1730424330000|2024-11-01 01:25:30|||||||||3
1730424340000|2024-11-01 01:25:40|4595|4589|4595.8|4589.8|4595.8|4589.8|4595|4589|2
1730424350000|2024-11-01 01:25:50|4595.5|4589.5|4595|4589|4595.8|4589.8|4594.8|4588.8|1
1730424360000|2024-11-01 01:26:00|4594.8|4588.8|4589.8|4583.8|4594.8|4588.8|4589.8|4583.8|41
1730424370000|2024-11-01 01:26:10|4590|4584|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|0
1730424380000|2024-11-01 01:26:20|4591.7|4585.7|4591.3|4585.3|4591.7|4585.7|4591.3|4585.3|1
1730424390000|2024-11-01 01:26:30|4591.7|4585.7|4591.8|4585.8|4591.8|4585.8|4591|4585|2
1730424400000|2024-11-01 01:26:40|4591.5|4585.5|4590.8|4584.8|4591.5|4585.5|4590.8|4584.8|6
1730424410000|2024-11-01 01:26:50|4590.7|4584.7|4589.8|4583.8|4590.7|4584.7|4589.8|4583.8|0
1730424420000|2024-11-01 01:27:00|4589.6|4583.6|4587.8|4581.8|4589.6|4583.6|4587.8|4581.8|0
1730424430000|2024-11-01 01:27:10|4587.3|4581.3|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1730424440000|2024-11-01 01:27:20|4586.7|4580.7|4587.2|4581.2|4587.2|4581.2|4586.7|4580.7|0
1730424450000|2024-11-01 01:27:30|4587.6|4581.6|4587.2|4581.2|4587.6|4581.6|4587.2|4581.2|1
1730424460000|2024-11-01 01:27:40|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1730424480000|2024-11-01 01:28:00|4587.2|4581.2|4588.6|4582.6|4588.7|4582.7|4587.2|4581.2|7
1730424490000|2024-11-01 01:28:10|4588.2|4582.2|4588.6|4582.6|4588.7|4582.7|4587.8|4581.8|0
1730424500000|2024-11-01 01:28:20|4588.2|4582.2|4589.2|4583.2|4589.2|4583.2|4588.2|4582.2|0
1730424510000|2024-11-01 01:28:30|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4588.6|4582.6|0
1730424520000|2024-11-01 01:28:40|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.2|4583.2|0
1730424530000|2024-11-01 01:28:50|4589.2|4583.2|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|0
1730424540000|2024-11-01 01:29:00|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4587.6|4581.6|1
1730424550000|2024-11-01 01:29:10|4588.6|4582.6|4588.6|4582.6|4588.7|4582.7|4588.6|4582.6|1
1730424560000|2024-11-01 01:29:20|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.7|4582.7|1
1730424570000|2024-11-01 01:29:30|4589.6|4583.6|4588.2|4582.2|4589.6|4583.6|4587.8|4581.8|0
1730424580000|2024-11-01 01:29:40|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4587.8|4581.8|0
1730424590000|2024-11-01 01:29:50|4587.8|4581.8|4588.2|4582.2|4588.7|4582.7|4587.8|4581.8|0
1730424600000|2024-11-01 01:30:00|4588.6|4582.6|4587.2|4581.2|4588.6|4582.6|4587.2|4581.2|0
1730424610000|2024-11-01 01:30:10|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1730424620000|2024-11-01 01:30:20|4587.6|4581.6|4587.2|4581.2|4587.6|4581.6|4587.2|4581.2|1
1730424630000|2024-11-01 01:30:30|4587.6|4581.6|4587.2|4581.2|4587.6|4581.6|4587.2|4581.2|1
1730424650000|2024-11-01 01:30:50|4586.8|4580.8|4586.2|4580.2|4586.8|4580.8|4585.8|4579.8|2
1730424660000|2024-11-01 01:31:00|4585.8|4579.8|4586.7|4580.7|4586.7|4580.7|4585.8|4579.8|0
1730424670000|2024-11-01 01:31:10|4585.8|4579.8|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1730424680000|2024-11-01 01:31:20|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1730424690000|2024-11-01 01:31:30|4586.2|4580.2|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|0
1730424700000|2024-11-01 01:31:40|4586.3|4580.3|4586|4580|4586.3|4580.3|4586|4580|1
1730424710000|2024-11-01 01:31:50|4586.7|4580.7|4586.3|4580.3|4586.7|4580.7|4586.3|4580.3|0
1730424720000|2024-11-01 01:32:00|4586|4580|4585.7|4579.7|4586|4580|4585.7|4579.7|1
1730424730000|2024-11-01 01:32:10|4586.2|4580.2|4585.8|4579.8|4586.7|4580.7|4585.8|4579.8|2
1730424740000|2024-11-01 01:32:20|4586.2|4580.2|4585.8|4579.8|4586.6|4580.6|4585.8|4579.8|1
1730424760000|2024-11-01 01:32:40|4586.2|4580.2|4585.8|4579.8|4586.7|4580.7|4585.8|4579.8|0
1730424770000|2024-11-01 01:32:50|4585.3|4579.3|4585.7|4579.7|4585.7|4579.7|4585.3|4579.3|0
1730424780000|2024-11-01 01:33:00|4585.3|4579.3|4584.7|4578.7|4585.3|4579.3|4584.3|4578.3|2
1730424790000|2024-11-01 01:33:10|4584.8|4578.8|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|1
1730424800000|2024-11-01 01:33:20|4584.7|4578.7|4584.3|4578.3|4584.7|4578.7|4584.3|4578.3|1
1730424810000|2024-11-01 01:33:30|4584.7|4578.7|4584.3|4578.3|4584.7|4578.7|4584.3|4578.3|0
1730424820000|2024-11-01 01:33:40|4584.7|4578.7|4585.7|4579.7|4585.7|4579.7|4584.7|4578.7|2
1730424830000|2024-11-01 01:33:50|4585.3|4579.3|4584.8|4578.8|4585.7|4579.7|4584.8|4578.8|0
1730424840000|2024-11-01 01:34:00|4585|4579|4585.7|4579.7|4585.7|4579.7|4585|4579|0
1730424850000|2024-11-01 01:34:10|4586.6|4580.6|4585.8|4579.8|4586.7|4580.7|4585.7|4579.7|1
1730424860000|2024-11-01 01:34:20|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1730424870000|2024-11-01 01:34:30|4586.2|4580.2|4586.6|4580.6|4586.7|4580.7|4586.2|4580.2|0
1730424880000|2024-11-01 01:34:40|4585.8|4579.8|4586.1|4580.1|4586.7|4580.7|4585.8|4579.8|1
1730424890000|2024-11-01 01:34:50|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.3|4579.3|0
1730424900000|2024-11-01 01:35:00|4585.1|4579.1|4582.6|4576.6|4585.1|4579.1|4582.6|4576.6|15
1730424910000|2024-11-01 01:35:10|4582.2|4576.2|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|0
1730424920000|2024-11-01 01:35:20|4582.6|4576.6|4583.6|4577.6|4583.6|4577.6|4582.6|4576.6|5
1730424930000|2024-11-01 01:35:30|4584.1|4578.1|4584.4|4578.4|4584.7|4578.7|4584.1|4578.1|3
1730424940000|2024-11-01 01:35:40|4584.1|4578.1|4583.6|4577.6|4584.1|4578.1|4583.6|4577.6|1
1730424950000|2024-11-01 01:35:50|||||||||1
1730424960000|2024-11-01 01:36:00|4583.8|4577.8|4584.7|4578.7|4584.7|4578.7|4583.8|4577.8|0
1730424970000|2024-11-01 01:36:10|4585.1|4579.1|4585.6|4579.6|4585.6|4579.6|4585.1|4579.1|1
1730424980000|2024-11-01 01:36:20|4585.7|4579.7|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|0
1730425000000|2024-11-01 01:36:40|4585.4|4579.4|4585.6|4579.6|4585.6|4579.6|4584.9|4578.9|0
1730425030000|2024-11-01 01:37:10|4585.4|4579.4|4584.9|4578.9|4585.4|4579.4|4584.6|4578.6|0
1730425040000|2024-11-01 01:37:20|4585.3|4579.3|4585.3|4579.3|4585.4|4579.4|4584.6|4578.6|1
1730425050000|2024-11-01 01:37:30|4584.9|4578.9|4584.4|4578.4|4584.9|4578.9|4584.4|4578.4|0
1730425060000|2024-11-01 01:37:40|4584.9|4578.9|4584.6|4578.6|4584.9|4578.9|4584.6|4578.6|1
1730425070000|2024-11-01 01:37:50|4584.9|4578.9|4584.9|4578.9|4585.6|4579.6|4584.6|4578.6|0
1730425080000|2024-11-01 01:38:00|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.4|4579.4|0
1730425100000|2024-11-01 01:38:20|4585.4|4579.4|4585.6|4579.6|4585.6|4579.6|4585.4|4579.4|1
1730425110000|2024-11-01 01:38:30|4585.9|4579.9|4586.4|4580.4|4586.4|4580.4|4585.9|4579.9|0
1730425120000|2024-11-01 01:38:40|4586.3|4580.3|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|0
1730425130000|2024-11-01 01:38:50|4586.6|4580.6|4586.6|4580.6|4586.9|4580.9|4586.6|4580.6|0
1730425140000|2024-11-01 01:39:00|4586.4|4580.4|4585.9|4579.9|4586.6|4580.6|4585.9|4579.9|0
1730425150000|2024-11-01 01:39:10|4585.6|4579.6|4585.6|4579.6|4585.9|4579.9|4585.6|4579.6|0
1730425160000|2024-11-01 01:39:20|4585.4|4579.4|4585.6|4579.6|4585.6|4579.6|4585.4|4579.4|0
1730425170000|2024-11-01 01:39:30|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1730425180000|2024-11-01 01:39:40|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|0
1730425190000|2024-11-01 01:39:50|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.4|4579.4|1
1730425200000|2024-11-01 01:40:00|4585.9|4579.9|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|0
1730425210000|2024-11-01 01:40:10|4585.7|4579.7|4585.6|4579.6|4585.7|4579.7|4584.7|4578.7|1
1730425220000|2024-11-01 01:40:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1730425230000|2024-11-01 01:40:30|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|0
1730425240000|2024-11-01 01:40:40|4584.7|4578.7|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|3
1730425250000|2024-11-01 01:40:50|4585.3|4579.3|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|0
1730425260000|2024-11-01 01:41:00|4585.4|4579.4|4584.4|4578.4|4585.4|4579.4|4584.4|4578.4|0
1730425270000|2024-11-01 01:41:10|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.9|4578.9|1
1730425280000|2024-11-01 01:41:20|4584.9|4578.9|4582.9|4576.9|4584.9|4578.9|4582.9|4576.9|6
1730425290000|2024-11-01 01:41:30|4582.3|4576.3|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|10
1730425300000|2024-11-01 01:41:40|4582.3|4576.3|4581.9|4575.9|4582.3|4576.3|4581.8|4575.8|0
1730425310000|2024-11-01 01:41:50|4581.8|4575.8|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|1
1730425320000|2024-11-01 01:42:00|4581.4|4575.4|4580.3|4574.3|4581.4|4575.4|4580.3|4574.3|2
1730425330000|2024-11-01 01:42:10|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|0
1730425340000|2024-11-01 01:42:20|4581.3|4575.3|4581.3|4575.3|4582.6|4576.6|4581.3|4575.3|0
1730425350000|2024-11-01 01:42:30|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1730425360000|2024-11-01 01:42:40|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|1
1730425370000|2024-11-01 01:42:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1730425380000|2024-11-01 01:43:00|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|0
1730425390000|2024-11-01 01:43:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4580.9|4574.9|0
1730425400000|2024-11-01 01:43:20|4581.4|4575.4|4580.9|4574.9|4581.4|4575.4|4580.9|4574.9|0
1730425410000|2024-11-01 01:43:30|4581.3|4575.3|4581.4|4575.4|4581.4|4575.4|4581.3|4575.3|0
1730425420000|2024-11-01 01:43:40|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|0
1730425430000|2024-11-01 01:43:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1730425440000|2024-11-01 01:44:00|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|0
1730425450000|2024-11-01 01:44:10|4581.3|4575.3|4581.4|4575.4|4581.8|4575.8|4581.3|4575.3|0
1730425460000|2024-11-01 01:44:20|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|1
1730425470000|2024-11-01 01:44:30|4581.9|4575.9|4581.9|4575.9|4582.3|4576.3|4581.9|4575.9|1
1730425480000|2024-11-01 01:44:40|4581.6|4575.6|4580.4|4574.4|4581.6|4575.6|4580.4|4574.4|2
1730425490000|2024-11-01 01:44:50|4580.9|4574.9|4581.3|4575.3|4581.3|4575.3|4580.6|4574.6|0
1730425510000|2024-11-01 01:45:10|4581.4|4575.4|4582.3|4576.3|4582.3|4576.3|4581.4|4575.4|0
1730425530000|2024-11-01 01:45:30|4583.3|4577.3|4583.3|4577.3|4583.7|4577.7|4583.3|4577.3|0
1730425540000|2024-11-01 01:45:40|4583.4|4577.4|4587.9|4581.9|4587.9|4581.9|4583.4|4577.4|18
1730425560000|2024-11-01 01:46:00|4587.2|4581.2|4586.9|4580.9|4587.3|4581.3|4586.6|4580.6|1
1730425580000|2024-11-01 01:46:20|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|1
1730425590000|2024-11-01 01:46:30|4585.9|4579.9|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|0
1730425600000|2024-11-01 01:46:40|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.3|4579.3|1
1730425620000|2024-11-01 01:47:00|4585.3|4579.3|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|0
1730425640000|2024-11-01 01:47:20|4584.3|4578.3|4585.3|4579.3|4586.8|4580.8|4584.3|4578.3|2
1730425650000|2024-11-01 01:47:30|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1730425660000|2024-11-01 01:47:40|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.4|4579.4|0
1730425680000|2024-11-01 01:48:00|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|0
1730425690000|2024-11-01 01:48:10|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|0
1730425700000|2024-11-01 01:48:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.4|4580.4|0
1730425720000|2024-11-01 01:48:40|4586.9|4580.9|4586.9|4580.9|4587.3|4581.3|4586.9|4580.9|0
1730425730000|2024-11-01 01:48:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|1
1730425740000|2024-11-01 01:49:00|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1730425750000|2024-11-01 01:49:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1730425760000|2024-11-01 01:49:20|4585.9|4579.9|4587.3|4581.3|4587.3|4581.3|4585.9|4579.9|1
1730425770000|2024-11-01 01:49:30|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.9|4580.9|1
1730425800000|2024-11-01 01:50:00|4587.4|4581.4|4588.3|4582.3|4588.3|4582.3|4587.4|4581.4|2
1730425810000|2024-11-01 01:50:10|4588.9|4582.9|4589.1|4583.1|4589.4|4583.4|4588.9|4582.9|0
1730425820000|2024-11-01 01:50:20|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1730425830000|2024-11-01 01:50:30|4589.3|4583.3|4588.9|4582.9|4589.3|4583.3|4588.9|4582.9|1
1730425840000|2024-11-01 01:50:40|4588.3|4582.3|4589.3|4583.3|4589.3|4583.3|4588.3|4582.3|2
1730425850000|2024-11-01 01:50:50|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|1
1730425860000|2024-11-01 01:51:00|4588.6|4582.6|4589.4|4583.4|4589.4|4583.4|4588.6|4582.6|0
1730425870000|2024-11-01 01:51:10|4590.4|4584.4|4589.6|4583.6|4590.4|4584.4|4589.6|4583.6|4
1730425880000|2024-11-01 01:51:20|4589.9|4583.9|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|0
1730425890000|2024-11-01 01:51:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|0
1730425900000|2024-11-01 01:51:40|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|1
1730425910000|2024-11-01 01:51:50|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|0
1730425920000|2024-11-01 01:52:00|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1730425930000|2024-11-01 01:52:10|4588.4|4582.4|4588.6|4582.6|4588.9|4582.9|4588.4|4582.4|0
1730425940000|2024-11-01 01:52:20|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.3|4582.3|1
1730425950000|2024-11-01 01:52:30|4588.6|4582.6|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|0
1730425960000|2024-11-01 01:52:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1730425970000|2024-11-01 01:52:50|4587.9|4581.9|4587.4|4581.4|4588.3|4582.3|4587.4|4581.4|0
1730425980000|2024-11-01 01:53:00|4587.6|4581.6|4586.4|4580.4|4588.3|4582.3|4585.4|4579.4|3
1730425990000|2024-11-01 01:53:10|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1730426000000|2024-11-01 01:53:20|4586.9|4580.9|4586.6|4580.6|4586.9|4580.9|4586.6|4580.6|0
1730426010000|2024-11-01 01:53:30|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1730426020000|2024-11-01 01:53:40|4585.9|4579.9|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|0
1730426030000|2024-11-01 01:53:50|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|0
1730426040000|2024-11-01 01:54:00|4583.9|4577.9|4584.9|4578.9|4585.9|4579.9|4583.6|4577.6|5
1730426050000|2024-11-01 01:54:10|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|1
1730426060000|2024-11-01 01:54:20|4585.9|4579.9|4586.6|4580.6|4586.6|4580.6|4585.9|4579.9|0
1730426080000|2024-11-01 01:54:40|4586.7|4580.7|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|0
1730426090000|2024-11-01 01:54:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1730426100000|2024-11-01 01:55:00|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1730426110000|2024-11-01 01:55:10|4587.3|4581.3|4586.6|4580.6|4587.3|4581.3|4586.6|4580.6|0
1730426120000|2024-11-01 01:55:20|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.4|4579.4|1
1730426130000|2024-11-01 01:55:30|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1730426140000|2024-11-01 01:55:40|4586.3|4580.3|4584.9|4578.9|4586.3|4580.3|4584.9|4578.9|0
1730426150000|2024-11-01 01:55:50|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4584.9|4578.9|0
1730426160000|2024-11-01 01:56:00|4585.9|4579.9|4586.6|4580.6|4586.6|4580.6|4585.9|4579.9|0
1730426170000|2024-11-01 01:56:10|4586.9|4580.9|4587.2|4581.2|4587.2|4581.2|4586.9|4580.9|0
1730426180000|2024-11-01 01:56:20|4587.6|4581.6|4587.6|4581.6|4587.9|4581.9|4587.6|4581.6|0
1730426190000|2024-11-01 01:56:30|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1730426200000|2024-11-01 01:56:40|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1730426210000|2024-11-01 01:56:50|4586.7|4580.7|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|0
1730426220000|2024-11-01 01:57:00|4587.3|4581.3|4586.9|4580.9|4587.3|4581.3|4586.9|4580.9|0
1730426230000|2024-11-01 01:57:10|4586.6|4580.6|4587.6|4581.6|4587.6|4581.6|4586.6|4580.6|0
1730426240000|2024-11-01 01:57:20|4587.3|4581.3|4587.4|4581.4|4587.4|4581.4|4587.3|4581.3|1
1730426250000|2024-11-01 01:57:30|4587.3|4581.3|4587.4|4581.4|4587.6|4581.6|4587.3|4581.3|0
1730426260000|2024-11-01 01:57:40|4587.9|4581.9|4588.3|4582.3|4588.3|4582.3|4587.6|4581.6|1
1730426270000|2024-11-01 01:57:50|4588.6|4582.6|4589.3|4583.3|4589.6|4583.6|4588.6|4582.6|0
1730426280000|2024-11-01 01:58:00|4588.6|4582.6|4589.4|4583.4|4589.8|4583.8|4588.6|4582.6|0
1730426290000|2024-11-01 01:58:10|4589.3|4583.3|4589.6|4583.6|4590.3|4584.3|4589.3|4583.3|1
1730426300000|2024-11-01 01:58:20|4589.4|4583.4|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1730426310000|2024-11-01 01:58:30|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|0
1730426320000|2024-11-01 01:58:40|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1730426330000|2024-11-01 01:58:50|4589.4|4583.4|4589.3|4583.3|4589.6|4583.6|4589.3|4583.3|1
1730426340000|2024-11-01 01:59:00|4588.6|4582.6|4588.9|4582.9|4589.3|4583.3|4588.6|4582.6|0
1730426350000|2024-11-01 01:59:10|4589.3|4583.3|4588.9|4582.9|4589.3|4583.3|4588.9|4582.9|0
1730426360000|2024-11-01 01:59:20|4588.6|4582.6|4589.4|4583.4|4589.4|4583.4|4588.6|4582.6|1
1730426370000|2024-11-01 01:59:30|4589.6|4583.6|4589.6|4583.6|4589.9|4583.9|4589.6|4583.6|0
1730426380000|2024-11-01 01:59:40|4589.4|4583.4|4589.3|4583.3|4589.6|4583.6|4588.6|4582.6|1
1730426390000|2024-11-01 01:59:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1730426400000|2024-11-01 02:00:00|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1730426410000|2024-11-01 02:00:10|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|0
1730426420000|2024-11-01 02:00:20|4589.9|4583.9|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|0
1730426430000|2024-11-01 02:00:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1730426440000|2024-11-01 02:00:40|4591.3|4585.3|4591.6|4585.6|4591.9|4585.9|4591.3|4585.3|1
1730426450000|2024-11-01 02:00:50|4592.3|4586.3|4591.4|4585.4|4592.3|4586.3|4591.4|4585.4|0
1730426460000|2024-11-01 02:01:00|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4590.6|4584.6|1
1730426470000|2024-11-01 02:01:10|4590.9|4584.9|4590.9|4584.9|4591.3|4585.3|4590.6|4584.6|0
1730426480000|2024-11-01 02:01:20|4590.4|4584.4|4589.4|4583.4|4590.4|4584.4|4589.4|4583.4|1
1730426500000|2024-11-01 02:01:40|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|3
1730426510000|2024-11-01 02:01:50|4588.4|4582.4|4588.3|4582.3|4589.2|4583.2|4588.3|4582.3|9
1730426520000|2024-11-01 02:02:00|4587.9|4581.9|4588.3|4582.3|4588.3|4582.3|4587.9|4581.9|0
1730426530000|2024-11-01 02:02:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.1|4582.1|0
1730426540000|2024-11-01 02:02:20|4587.4|4581.4|4586.3|4580.3|4587.4|4581.4|4586.3|4580.3|2
1730426550000|2024-11-01 02:02:30|4586.8|4580.8|4586.4|4580.4|4586.8|4580.8|4586.4|4580.4|0
1730426560000|2024-11-01 02:02:40|4586.7|4580.7|4589.2|4583.2|4589.3|4583.3|4586.7|4580.7|5
1730426570000|2024-11-01 02:02:50|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1730426600000|2024-11-01 02:03:20|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.4|4582.4|1
1730426610000|2024-11-01 02:03:30|4589.2|4583.2|4588.4|4582.4|4589.2|4583.2|4588.4|4582.4|0
1730426620000|2024-11-01 02:03:40|4587.8|4581.8|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|3
1730426640000|2024-11-01 02:04:00|4587.7|4581.7|4586.4|4580.4|4587.7|4581.7|4586.4|4580.4|0
1730426650000|2024-11-01 02:04:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1730426670000|2024-11-01 02:04:30|4586.3|4580.3|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|1
1730426700000|2024-11-01 02:05:00|4586.8|4580.8|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|2
1730426710000|2024-11-01 02:05:10|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|0
1730426720000|2024-11-01 02:05:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1730426750000|2024-11-01 02:05:50|4588.2|4582.2|4588.3|4582.3|4588.3|4582.3|4588.2|4582.2|1
1730426760000|2024-11-01 02:06:00|4588.6|4582.6|4589.3|4583.3|4589.3|4583.3|4588.6|4582.6|0
1730426770000|2024-11-01 02:06:10|4589.4|4583.4|4589.3|4583.3|4589.4|4583.4|4589.3|4583.3|0
1730426780000|2024-11-01 02:06:20|4588.4|4582.4|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|1
1730426790000|2024-11-01 02:06:30|4588.8|4582.8|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|0
1730426800000|2024-11-01 02:06:40|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|1
1730426810000|2024-11-01 02:06:50|4587.4|4581.4|4588.3|4582.3|4588.3|4582.3|4587.4|4581.4|1
1730426820000|2024-11-01 02:07:00|4587.9|4581.9|4588.3|4582.3|4588.3|4582.3|4587.9|4581.9|0
1730426830000|2024-11-01 02:07:10|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1730426840000|2024-11-01 02:07:20|4586.6|4580.6|4586.4|4580.4|4587.3|4581.3|4586.3|4580.3|1
1730426850000|2024-11-01 02:07:30|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|1
1730426860000|2024-11-01 02:07:40|4587.4|4581.4|4588.3|4582.3|4588.3|4582.3|4587.4|4581.4|0
1730426870000|2024-11-01 02:07:50|4588.4|4582.4|4588.3|4582.3|4588.4|4582.4|4588.3|4582.3|0
1730426880000|2024-11-01 02:08:00|4587.9|4581.9|4587.4|4581.4|4588.3|4582.3|4587.4|4581.4|0
1730426890000|2024-11-01 02:08:10|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1730426900000|2024-11-01 02:08:20|4586.6|4580.6|4586.9|4580.9|4587.3|4581.3|4586.6|4580.6|0
1730426910000|2024-11-01 02:08:30|4587.3|4581.3|4586.6|4580.6|4587.3|4581.3|4586.6|4580.6|0
1730426920000|2024-11-01 02:08:40|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.9|4580.9|0
1730426940000|2024-11-01 02:09:00|4587.6|4581.6|4587.3|4581.3|4587.6|4581.6|4587.3|4581.3|0
1730426960000|2024-11-01 02:09:20|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.6|4580.6|0
1730426980000|2024-11-01 02:09:40|4586.9|4580.9|4586.3|4580.3|4586.9|4580.9|4586.3|4580.3|1
1730426990000|2024-11-01 02:09:50|4586.4|4580.4|4587.3|4581.3|4587.8|4581.8|4586.3|4580.3|2
1730427000000|2024-11-01 02:10:00|4587.6|4581.6|4587.6|4581.6|4588.3|4582.3|4587.6|4581.6|0
1730427010000|2024-11-01 02:10:10|4587.9|4581.9|4587.9|4581.9|4588.3|4582.3|4587.6|4581.6|0
1730427020000|2024-11-01 02:10:20|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|1
1730427030000|2024-11-01 02:10:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1730427040000|2024-11-01 02:10:40|4586.4|4580.4|4586.6|4580.6|4586.6|4580.6|4586.4|4580.4|0
1730427050000|2024-11-01 02:10:50|4586.4|4580.4|4587.3|4581.3|4587.3|4581.3|4586.4|4580.4|0
1730427060000|2024-11-01 02:11:00|4587.2|4581.2|4586.4|4580.4|4587.2|4581.2|4586.4|4580.4|1
1730427070000|2024-11-01 02:11:10|4586.3|4580.3|4585.8|4579.8|4586.3|4580.3|4585.8|4579.8|0
1730427080000|2024-11-01 02:11:20|||||||||1
1730427090000|2024-11-01 02:11:30|4585.7|4579.7|4585.3|4579.3|4585.7|4579.7|4585.3|4579.3|2
1730427100000|2024-11-01 02:11:40|4585.4|4579.4|4585.8|4579.8|4585.8|4579.8|4585.4|4579.4|0
1730427130000|2024-11-01 02:12:10|4585.3|4579.3|4585.4|4579.4|4585.8|4579.8|4585.3|4579.3|0
1730427140000|2024-11-01 02:12:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|2
1730427150000|2024-11-01 02:12:30|4584.4|4578.4|4586.3|4580.3|4586.3|4580.3|4584.4|4578.4|3
1730427160000|2024-11-01 02:12:40|4585.8|4579.8|4585.3|4579.3|4585.8|4579.8|4585.3|4579.3|3
1730427180000|2024-11-01 02:13:00|4585.2|4579.2|4585.3|4579.3|4585.3|4579.3|4585.2|4579.2|0
1730427190000|2024-11-01 02:13:10|4585|4579|4583.8|4577.8|4585|4579|4583.8|4577.8|0
1730427200000|2024-11-01 02:13:20|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|1
1730427210000|2024-11-01 02:13:30|||||||||3
1730427220000|2024-11-01 02:13:40|4582.8|4576.8|4582.3|4576.3|4583.3|4577.3|4582.3|4576.3|1
1730427230000|2024-11-01 02:13:50|4581.9|4575.9|4582.3|4576.3|4582.3|4576.3|4581.9|4575.9|0
1730427240000|2024-11-01 02:14:00|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1730427250000|2024-11-01 02:14:10|4581.9|4575.9|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|5
1730427260000|2024-11-01 02:14:20|4581.4|4575.4|4582.3|4576.3|4582.3|4576.3|4581.4|4575.4|0
1730427270000|2024-11-01 02:14:30|4581.8|4575.8|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|1
1730427280000|2024-11-01 02:14:40|4581.4|4575.4|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|0
1730427290000|2024-11-01 02:14:50|4581.4|4575.4|4582.3|4576.3|4582.3|4576.3|4581.4|4575.4|1
1730427300000|2024-11-01 02:15:00|||||||||3
1730427320000|2024-11-01 02:15:20|||||||||1
1730427330000|2024-11-01 02:15:30|4582.2|4576.2|4581.8|4575.8|4582.2|4576.2|4581.8|4575.8|0
1730427340000|2024-11-01 02:15:40|4581.7|4575.7|4582.3|4576.3|4582.3|4576.3|4581.3|4575.3|2
1730427350000|2024-11-01 02:15:50|4582.2|4576.2|4581.8|4575.8|4582.2|4576.2|4581.8|4575.8|0
1730427360000|2024-11-01 02:16:00|4581.3|4575.3|4581.8|4575.8|4581.8|4575.8|4581.3|4575.3|3
1730427370000|2024-11-01 02:16:10|4581.4|4575.4|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|0
1730427380000|2024-11-01 02:16:20|4581.4|4575.4|4581.3|4575.3|4581.4|4575.4|4581.3|4575.3|0
1730427390000|2024-11-01 02:16:30|4581.4|4575.4|4582.3|4576.3|4582.8|4576.8|4581.3|4575.3|1
1730427430000|2024-11-01 02:17:10|4582.2|4576.2|4581.8|4575.8|4582.2|4576.2|4581.8|4575.8|0
1730427440000|2024-11-01 02:17:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4
1730427470000|2024-11-01 02:17:50|4580.8|4574.8|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|10
1730427480000|2024-11-01 02:18:00|||||||||2
1730427510000|2024-11-01 02:18:30|4579.2|4573.2|4580.2|4574.2|4580.2|4574.2|4579.2|4573.2|10
1730427530000|2024-11-01 02:18:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|1
1730427540000|2024-11-01 02:19:00|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|1
1730427550000|2024-11-01 02:19:10|4580.3|4574.3|4580.2|4574.2|4580.3|4574.3|4580.2|4574.2|0
1730427560000|2024-11-01 02:19:20|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1730427580000|2024-11-01 02:19:40|4579.4|4573.4|4579.7|4573.7|4579.8|4573.8|4579.3|4573.3|1
1730427590000|2024-11-01 02:19:50|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|0
1730427600000|2024-11-01 02:20:00|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1730427610000|2024-11-01 02:20:10|4579.2|4573.2|4579.3|4573.3|4579.3|4573.3|4578.9|4572.9|3
1730427620000|2024-11-01 02:20:20|4579.2|4573.2|4579.3|4573.3|4579.3|4573.3|4579.2|4573.2|1
1730427630000|2024-11-01 02:20:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1730427640000|2024-11-01 02:20:40|4580|4574|4580|4574|4580|4574|4579.7|4573.7|0
1730427650000|2024-11-01 02:20:50|4579.7|4573.7|4580|4574|4580|4574|4579.7|4573.7|0
1730427660000|2024-11-01 02:21:00|4579.7|4573.7|4580.7|4574.7|4581|4575|4579.7|4573.7|1
1730427690000|2024-11-01 02:21:30|4581|4575|4581.3|4575.3|4581.3|4575.3|4581|4575|1
1730427710000|2024-11-01 02:21:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1730427720000|2024-11-01 02:22:00|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1730427740000|2024-11-01 02:22:20|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.2|4575.2|0
1730427750000|2024-11-01 02:22:30|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.2|4575.2|0
1730427770000|2024-11-01 02:22:50|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.2|4575.2|0
1730427800000|2024-11-01 02:23:20|4582|4576|4582.7|4576.7|4582.7|4576.7|4582|4576|1
1730427810000|2024-11-01 02:23:30|4583.8|4577.8|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|2
1730427820000|2024-11-01 02:23:40|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|4
1730427860000|2024-11-01 02:24:20|||||||||1
1730427870000|2024-11-01 02:24:30|4584.3|4578.3|4583|4577|4584.3|4578.3|4583|4577|9
1730427880000|2024-11-01 02:24:40|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1730427890000|2024-11-01 02:24:50|4582.4|4576.4|4583.4|4577.4|4583.4|4577.4|4582.4|4576.4|0
1730427900000|2024-11-01 02:25:00|4583.3|4577.3|4583.3|4577.3|4583.7|4577.7|4583.3|4577.3|1
1730427930000|2024-11-01 02:25:30|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1730427940000|2024-11-01 02:25:40|4582.4|4576.4|4581.3|4575.3|4582.4|4576.4|4581.3|4575.3|2
1730427950000|2024-11-01 02:25:50|4582|4576|4582.3|4576.3|4582.3|4576.3|4582|4576|0
1730427960000|2024-11-01 02:26:00|4581.3|4575.3|4581.7|4575.7|4582|4576|4581.3|4575.3|1
1730427970000|2024-11-01 02:26:10|4582|4576|4581.7|4575.7|4582|4576|4581.7|4575.7|0
1730427980000|2024-11-01 02:26:20|4582|4576|4581.7|4575.7|4582|4576|4581.7|4575.7|1
1730427990000|2024-11-01 02:26:30|4582|4576|4581.7|4575.7|4582|4576|4581.7|4575.7|0
1730428010000|2024-11-01 02:26:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1730428020000|2024-11-01 02:27:00|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.1|4575.1|0
1730428050000|2024-11-01 02:27:30|4582|4576|4582|4576|4582|4576|4582|4576|0
1730428110000|2024-11-01 02:28:30|||||||||1
1730428120000|2024-11-01 02:28:40|4581.3|4575.3|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|1
1730428130000|2024-11-01 02:28:50|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|0
1730428140000|2024-11-01 02:29:00|4582|4576|4582|4576|4582.1|4576.1|4582|4576|1
1730428150000|2024-11-01 02:29:10|4582.1|4576.1|4584.3|4578.3|4584.3|4578.3|4582.1|4576.1|2
1730428180000|2024-11-01 02:29:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1730428190000|2024-11-01 02:29:50|4584|4578|4584.3|4578.3|4584.3|4578.3|4584|4578|1
1730428200000|2024-11-01 02:30:00|4583.3|4577.3|4585.6|4579.6|4587.3|4581.3|4583.3|4577.3|5
1730428210000|2024-11-01 02:30:10|4586.1|4580.1|4585.3|4579.3|4586.6|4580.6|4585.3|4579.3|0
1730428220000|2024-11-01 02:30:20|4585.1|4579.1|4584.8|4578.8|4585.3|4579.3|4584.8|4578.8|0
1730428230000|2024-11-01 02:30:30|4584.6|4578.6|4583.4|4577.4|4584.6|4578.6|4583.4|4577.4|1
1730428240000|2024-11-01 02:30:40|4583.8|4577.8|4585.6|4579.6|4585.6|4579.6|4583.3|4577.3|2
1730428250000|2024-11-01 02:30:50|4585.3|4579.3|4586.6|4580.6|4586.6|4580.6|4585.3|4579.3|1
1730428260000|2024-11-01 02:31:00|4586.3|4580.3|4585.1|4579.1|4586.3|4580.3|4585.1|4579.1|0
1730428270000|2024-11-01 02:31:10|4584.4|4578.4|4584.1|4578.1|4584.4|4578.4|4584.1|4578.1|1
1730428280000|2024-11-01 02:31:20|4583.3|4577.3|4584.6|4578.6|4584.6|4578.6|4583.3|4577.3|1
1730428290000|2024-11-01 02:31:30|4585|4579|4584|4578|4585|4579|4584|4578|0
1730428300000|2024-11-01 02:31:40|4583.9|4577.9|4583.3|4577.3|4584|4578|4583.3|4577.3|1
1730428310000|2024-11-01 02:31:50|4583.1|4577.1|4584.1|4578.1|4584.1|4578.1|4583.1|4577.1|4
1730428320000|2024-11-01 02:32:00|4584.3|4578.3|4584.3|4578.3|4585.3|4579.3|4584.1|4578.1|0
1730428330000|2024-11-01 02:32:10|4584|4578|4583.6|4577.6|4584.3|4578.3|4583.3|4577.3|0
1730428340000|2024-11-01 02:32:20|4583.3|4577.3|4582.6|4576.6|4583.3|4577.3|4582.6|4576.6|0
1730428350000|2024-11-01 02:32:30|4582.4|4576.4|4582.3|4576.3|4583.3|4577.3|4582.3|4576.3|2
1730428370000|2024-11-01 02:32:50|4583|4577|4583.3|4577.3|4583.6|4577.6|4583|4577|0
1730428380000|2024-11-01 02:33:00|4583.1|4577.1|4583|4577|4583.3|4577.3|4582.6|4576.6|1
1730428390000|2024-11-01 02:33:10|4582.6|4576.6|4582.6|4576.6|4583|4577|4582.3|4576.3|0
1730428400000|2024-11-01 02:33:20|4583|4577|4582.6|4576.6|4583.1|4577.1|4582.3|4576.3|0
1730428410000|2024-11-01 02:33:30|4582.3|4576.3|4583|4577|4583|4577|4582.3|4576.3|0
1730428420000|2024-11-01 02:33:40|4582.6|4576.6|4582.6|4576.6|4583|4577|4582.6|4576.6|0
1730428430000|2024-11-01 02:33:50|4582.3|4576.3|4582.3|4576.3|4582.6|4576.6|4582.1|4576.1|0
1730428440000|2024-11-01 02:34:00|4582.1|4576.1|4581|4575|4582.1|4576.1|4581|4575|1
1730428450000|2024-11-01 02:34:10|4581.3|4575.3|4581.3|4575.3|4581.6|4575.6|4581|4575|0
1730428460000|2024-11-01 02:34:20|4581.6|4575.6|4581.3|4575.3|4582|4576|4581.3|4575.3|1
1730428470000|2024-11-01 02:34:30|4581.6|4575.6|4582|4576|4582.1|4576.1|4581.3|4575.3|0
1730428490000|2024-11-01 02:34:50|4581.3|4575.3|4581.3|4575.3|4581.6|4575.6|4581.1|4575.1|0
1730428500000|2024-11-01 02:35:00|4581.6|4575.6|4583.3|4577.3|4583.3|4577.3|4581.6|4575.6|1
1730428510000|2024-11-01 02:35:10|4584|4578|4585|4579|4585|4579|4584|4578|0
1730428520000|2024-11-01 02:35:20|4585.1|4579.1|4585.3|4579.3|4585.6|4579.6|4585.1|4579.1|0
1730428530000|2024-11-01 02:35:30|4585.6|4579.6|4586.1|4580.1|4586.3|4580.3|4585.6|4579.6|0
1730428540000|2024-11-01 02:35:40|4586|4580|4585.3|4579.3|4586|4580|4584.9|4578.9|0
1730428550000|2024-11-01 02:35:50|4585.6|4579.6|4586.3|4580.3|4586.3|4580.3|4585.6|4579.6|0
1730428560000|2024-11-01 02:36:00|4586|4580|4586.3|4580.3|4586.3|4580.3|4586|4580|1
1730428570000|2024-11-01 02:36:10|4586.1|4580.1|4586.1|4580.1|4586.3|4580.3|4585.3|4579.3|0
1730428580000|2024-11-01 02:36:20|4586.3|4580.3|4586.1|4580.1|4586.3|4580.3|4586|4580|0
1730428590000|2024-11-01 02:36:30|4585.4|4579.4|4585.3|4579.3|4585.4|4579.4|4585.1|4579.1|0
1730428600000|2024-11-01 02:36:40|4585.1|4579.1|4584.3|4578.3|4585.3|4579.3|4584.3|4578.3|1
1730428610000|2024-11-01 02:36:50|4584.6|4578.6|4585.3|4579.3|4585.6|4579.6|4584.3|4578.3|0
1730428620000|2024-11-01 02:37:00|4586|4580|4586.1|4580.1|4586.1|4580.1|4585.3|4579.3|1
1730428630000|2024-11-01 02:37:10|4585.8|4579.8|4585.1|4579.1|4585.8|4579.8|4585.1|4579.1|1
1730428640000|2024-11-01 02:37:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|1
1730428650000|2024-11-01 02:37:30|4585.6|4579.6|4586.3|4580.3|4586.4|4580.4|4585.3|4579.3|6
1730428660000|2024-11-01 02:37:40|4586.1|4580.1|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|0
1730428670000|2024-11-01 02:37:50|4585.1|4579.1|4584.4|4578.4|4585.3|4579.3|4584.4|4578.4|0
1730428680000|2024-11-01 02:38:00|4584.8|4578.8|4582.3|4576.3|4584.8|4578.8|4582.3|4576.3|0
1730428690000|2024-11-01 02:38:10|4583.1|4577.1|4582.3|4576.3|4583.3|4577.3|4582.3|4576.3|0
1730428700000|2024-11-01 02:38:20|4582.1|4576.1|4582.1|4576.1|4582.3|4576.3|4581.8|4575.8|0
1730428720000|2024-11-01 02:38:40|4581.8|4575.8|4580.6|4574.6|4581.8|4575.8|4580.1|4574.1|3
1730428730000|2024-11-01 02:38:50|4580.3|4574.3|4579|4573|4580.3|4574.3|4577.9|4571.9|1
1730428740000|2024-11-01 02:39:00|4578.6|4572.6|4578.3|4572.3|4579|4573|4577.6|4571.6|0
1730428750000|2024-11-01 02:39:10|4579|4573|4579.3|4573.3|4579.6|4573.6|4578.3|4572.3|1
1730428760000|2024-11-01 02:39:20|4579.1|4573.1|4578.1|4572.1|4579.3|4573.3|4578.1|4572.1|0
1730428770000|2024-11-01 02:39:30|4578.3|4572.3|4577.6|4571.6|4578.3|4572.3|4577.6|4571.6|0
1730428780000|2024-11-01 02:39:40|4578.5|4572.5|4577.1|4571.1|4578.5|4572.5|4577|4571|0
1730428790000|2024-11-01 02:39:50|4577.3|4571.3|4577|4571|4577.6|4571.6|4576.3|4570.3|5
1730428800000|2024-11-01 02:40:00|4576.1|4570.1|4576.8|4570.8|4577.3|4571.3|4575.6|4569.6|8
1730428810000|2024-11-01 02:40:10|4576.6|4570.6|4575.3|4569.3|4576.6|4570.6|4575.3|4569.3|6
1730428820000|2024-11-01 02:40:20|4575.6|4569.6|4576.6|4570.6|4576.6|4570.6|4575.3|4569.3|0
1730428830000|2024-11-01 02:40:30|4577|4571|4577|4571|4577.1|4571.1|4576.6|4570.6|0
1730428840000|2024-11-01 02:40:40|4576.6|4570.6|4577.4|4571.4|4577.4|4571.4|4576.1|4570.1|2
1730428850000|2024-11-01 02:40:50|4578.1|4572.1|4579.3|4573.3|4579.3|4573.3|4578.1|4572.1|1
1730428860000|2024-11-01 02:41:00|4579.6|4573.6|4580.6|4574.6|4581.3|4575.3|4579.6|4573.6|1
1730428870000|2024-11-01 02:41:10|4580.9|4574.9|4581.3|4575.3|4581.3|4575.3|4580.6|4574.6|0
1730428880000|2024-11-01 02:41:20|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|0
1730428890000|2024-11-01 02:41:30|4581.1|4575.1|4580|4574|4581.3|4575.3|4579.6|4573.6|2
1730428900000|2024-11-01 02:41:40|4579.6|4573.6|4580.3|4574.3|4580.3|4574.3|4579|4573|0
1730428910000|2024-11-01 02:41:50|4580.1|4574.1|4579.6|4573.6|4580.1|4574.1|4579.3|4573.3|0
1730428920000|2024-11-01 02:42:00|4579.3|4573.3|4579.3|4573.3|4580.1|4574.1|4579.3|4573.3|0
1730428930000|2024-11-01 02:42:10|4580.3|4574.3|4580.6|4574.6|4580.8|4574.8|4580.3|4574.3|0
1730428940000|2024-11-01 02:42:20|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|0
1730428950000|2024-11-01 02:42:30|4581.4|4575.4|4580.6|4574.6|4582.3|4576.3|4580.6|4574.6|3
1730428960000|2024-11-01 02:42:40|4581.1|4575.1|4581.3|4575.3|4581.3|4575.3|4581.1|4575.1|0
1730428970000|2024-11-01 02:42:50|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1730428980000|2024-11-01 02:43:00|4581.8|4575.8|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|0
1730428990000|2024-11-01 02:43:10|4581.4|4575.4|4580.3|4574.3|4581.4|4575.4|4580.3|4574.3|3
1730429000000|2024-11-01 02:43:20|4580.1|4574.1|4579.3|4573.3|4580.1|4574.1|4579.3|4573.3|0
1730429010000|2024-11-01 02:43:30|4579.6|4573.6|4578.1|4572.1|4579.6|4573.6|4577.8|4571.8|1
1730429020000|2024-11-01 02:43:40|4578.3|4572.3|4578.3|4572.3|4578.6|4572.6|4577.6|4571.6|0
1730429030000|2024-11-01 02:43:50|4578.6|4572.6|4578.3|4572.3|4578.6|4572.6|4578.3|4572.3|0
1730429040000|2024-11-01 02:44:00|4578|4572|4577.3|4571.3|4578|4572|4577.1|4571.1|0
1730429050000|2024-11-01 02:44:10|4577.1|4571.1|4577.6|4571.6|4578.3|4572.3|4577.1|4571.1|0
1730429060000|2024-11-01 02:44:20|4578.1|4572.1|4576.6|4570.6|4578.1|4572.1|4576.6|4570.6|0
1730429070000|2024-11-01 02:44:30|4577|4571|4577.6|4571.6|4577.6|4571.6|4576.6|4570.6|0
1730429080000|2024-11-01 02:44:40|4577.3|4571.3|4577|4571|4577.3|4571.3|4576.6|4570.6|0
1730429090000|2024-11-01 02:44:50|4576.6|4570.6|4577.6|4571.6|4577.6|4571.6|4576.6|4570.6|0
1730429100000|2024-11-01 02:45:00|4577.3|4571.3|4577.3|4571.3|4578|4572|4576.6|4570.6|1
1730429110000|2024-11-01 02:45:10|4577.6|4571.6|4576.1|4570.1|4577.6|4571.6|4576|4570|0
1730429120000|2024-11-01 02:45:20|4575.3|4569.3|4575.1|4569.1|4576.6|4570.6|4575.1|4569.1|1
1730429130000|2024-11-01 02:45:30|4575.3|4569.3|4574.6|4568.6|4575.3|4569.3|4574.1|4568.1|15
1730429140000|2024-11-01 02:45:40|4574.8|4568.8|4572|4566|4575.3|4569.3|4571.5|4565.5|40
1730429150000|2024-11-01 02:45:50|4570.8|4564.8|4571.1|4565.1|4571.1|4565.1|4570.8|4564.8|10
1730429160000|2024-11-01 02:46:00|4571.3|4565.3|4570.3|4564.3|4571.3|4565.3|4569.1|4563.1|70
1730429170000|2024-11-01 02:46:10|4570.6|4564.6|4569.8|4563.8|4570.6|4564.6|4569.8|4563.8|0
1730429180000|2024-11-01 02:46:20|4569.3|4563.3|4569.6|4563.6|4569.6|4563.6|4569.3|4563.3|4
1730429190000|2024-11-01 02:46:30|4569.3|4563.3|4569.6|4563.6|4570.1|4564.1|4569.3|4563.3|0
1730429200000|2024-11-01 02:46:40|4570|4564|4569.3|4563.3|4570|4564|4569.3|4563.3|0
1730429210000|2024-11-01 02:46:50|4569.6|4563.6|4570.6|4564.6|4570.6|4564.6|4569.6|4563.6|1
1730429220000|2024-11-01 02:47:00|4570.3|4564.3|4570.6|4564.6|4570.6|4564.6|4570.3|4564.3|0
1730429230000|2024-11-01 02:47:10|4570.9|4564.9|4571.6|4565.6|4571.6|4565.6|4570.9|4564.9|2
1730429240000|2024-11-01 02:47:20|4571.3|4565.3|4574.1|4568.1|4574.3|4568.3|4571.3|4565.3|2
1730429250000|2024-11-01 02:47:30|4574.3|4568.3|4575.6|4569.6|4575.6|4569.6|4574.3|4568.3|0
1730429260000|2024-11-01 02:47:40|4575.3|4569.3|4576.3|4570.3|4576.6|4570.6|4575.1|4569.1|0
1730429270000|2024-11-01 02:47:50|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|2
1730429280000|2024-11-01 02:48:00|4576.3|4570.3|4575.9|4569.9|4576.3|4570.3|4575.3|4569.3|2
1730429290000|2024-11-01 02:48:10|4576.3|4570.3|4576.9|4570.9|4576.9|4570.9|4576.1|4570.1|4
1730429300000|2024-11-01 02:48:20|4577.4|4571.4|4579.9|4573.9|4580.3|4574.3|4577.4|4571.4|1
1730429310000|2024-11-01 02:48:30|4580.9|4574.9|4581.3|4575.3|4581.6|4575.6|4580.9|4574.9|5
1730429320000|2024-11-01 02:48:40|4581.6|4575.6|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|2
1730429330000|2024-11-01 02:48:50|4581.8|4575.8|4581.6|4575.6|4581.8|4575.8|4581.3|4575.3|2
1730429340000|2024-11-01 02:49:00|4581.3|4575.3|4580.3|4574.3|4581.6|4575.6|4579.8|4573.8|3
1730429350000|2024-11-01 02:49:10|4580.1|4574.1|4580.8|4574.8|4580.8|4574.8|4579.8|4573.8|1
1730429360000|2024-11-01 02:49:20|4580.9|4574.9|4580.8|4574.8|4581.8|4575.8|4580.8|4574.8|3
1730429370000|2024-11-01 02:49:30|4579.9|4573.9|4579.3|4573.3|4579.9|4573.9|4579.3|4573.3|6
1730429380000|2024-11-01 02:49:40|4579.1|4573.1|4579.3|4573.3|4579.3|4573.3|4578.8|4572.8|1
1730429390000|2024-11-01 02:49:50|4579.6|4573.6|4579.3|4573.3|4579.6|4573.6|4579.3|4573.3|0
1730429400000|2024-11-01 02:50:00|4580|4574|4580.3|4574.3|4580.3|4574.3|4580|4574|0
1730429410000|2024-11-01 02:50:10|4580.6|4574.6|4580.1|4574.1|4581.3|4575.3|4579.3|4573.3|6
1730429420000|2024-11-01 02:50:20|4580.3|4574.3|4580.3|4574.3|4581.3|4575.3|4580.1|4574.1|2
1730429430000|2024-11-01 02:50:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1730429440000|2024-11-01 02:50:40|4580.8|4574.8|4579.9|4573.9|4581.1|4575.1|4579.4|4573.4|3
1730429450000|2024-11-01 02:50:50|4579.8|4573.8|4579.3|4573.3|4579.8|4573.8|4578.3|4572.3|1
1730429460000|2024-11-01 02:51:00|4578.8|4572.8|4577.4|4571.4|4579.3|4573.3|4577.4|4571.4|0
1730429470000|2024-11-01 02:51:10|4577.8|4571.8|4575.3|4569.3|4577.8|4571.8|4575.3|4569.3|4
1730429480000|2024-11-01 02:51:20|4575.6|4569.6|4575.1|4569.1|4576|4570|4575.1|4569.1|1
1730429490000|2024-11-01 02:51:30|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|2
1730429500000|2024-11-01 02:51:40|4574.4|4568.4|4574.3|4568.3|4574.6|4568.6|4574.3|4568.3|0
1730429510000|2024-11-01 02:51:50|4574.6|4568.6|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|0
1730429520000|2024-11-01 02:52:00|4575.3|4569.3|4576.6|4570.6|4577|4571|4575.3|4569.3|0
1730429530000|2024-11-01 02:52:10|4577.1|4571.1|4577.3|4571.3|4577.6|4571.6|4576.6|4570.6|0
1730429540000|2024-11-01 02:52:20|4576.6|4570.6|4577.3|4571.3|4577.3|4571.3|4576.6|4570.6|0
1730429550000|2024-11-01 02:52:30|4576.4|4570.4|4577.3|4571.3|4577.3|4571.3|4576.3|4570.3|1
1730429570000|2024-11-01 02:52:50|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|0
1730429580000|2024-11-01 02:53:00|4577.8|4571.8|4579.3|4573.3|4579.3|4573.3|4577.8|4571.8|5
1730429590000|2024-11-01 02:53:10|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4
1730429600000|2024-11-01 02:53:20|4578.3|4572.3|4576.4|4570.4|4578.4|4572.4|4576.4|4570.4|2
1730429610000|2024-11-01 02:53:30|4576.8|4570.8|4575.3|4569.3|4576.8|4570.8|4575.3|4569.3|2
1730429620000|2024-11-01 02:53:40|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|1
1730429630000|2024-11-01 02:53:50|4574.6|4568.6|4575.3|4569.3|4575.6|4569.6|4574.6|4568.6|0
1730429640000|2024-11-01 02:54:00|4574.9|4568.9|4571.8|4565.8|4574.9|4568.9|4571.8|4565.8|12
1730429650000|2024-11-01 02:54:10|4571.3|4565.3|4571.3|4565.3|4572.3|4566.3|4571.3|4565.3|0
1730429660000|2024-11-01 02:54:20|4571.6|4565.6|4572.3|4566.3|4572.3|4566.3|4571.6|4565.6|0
1730429670000|2024-11-01 02:54:30|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.4|4565.4|0
1730429680000|2024-11-01 02:54:40|4572.6|4566.6|4572.9|4566.9|4573.3|4567.3|4572.6|4566.6|0
1730429690000|2024-11-01 02:54:50|4572.4|4566.4|4573.3|4567.3|4573.3|4567.3|4572.4|4566.4|1
1730429700000|2024-11-01 02:55:00|4573.4|4567.4|4572.8|4566.8|4573.4|4567.4|4572.4|4566.4|0
1730429710000|2024-11-01 02:55:10|4572.9|4566.9|4574.4|4568.4|4574.9|4568.9|4572.9|4566.9|1
1730429720000|2024-11-01 02:55:20|4574.3|4568.3|4574.3|4568.3|4574.9|4568.9|4574.3|4568.3|0
1730429730000|2024-11-01 02:55:30|4573.9|4567.9|4573.9|4567.9|4574.9|4568.9|4573.9|4567.9|0
1730429740000|2024-11-01 02:55:40|4574.3|4568.3|4573.9|4567.9|4574.3|4568.3|4573.4|4567.4|0
1730429750000|2024-11-01 02:55:50|4574.3|4568.3|4573.9|4567.9|4574.3|4568.3|4573.9|4567.9|0
1730429760000|2024-11-01 02:56:00|4574.3|4568.3|4573.9|4567.9|4574.3|4568.3|4573.6|4567.6|0
1730429770000|2024-11-01 02:56:10|4574.4|4568.4|4574.4|4568.4|4574.6|4568.6|4574.4|4568.4|0
1730429780000|2024-11-01 02:56:20|4574.6|4568.6|4575.4|4569.4|4575.4|4569.4|4574.6|4568.6|0
1730429790000|2024-11-01 02:56:30|4575.6|4569.6|4575.4|4569.4|4575.9|4569.9|4575.4|4569.4|0
1730429800000|2024-11-01 02:56:40|4575.3|4569.3|4575.3|4569.3|4575.6|4569.6|4574.9|4568.9|5
1730429810000|2024-11-01 02:56:50|4576.3|4570.3|4575.3|4569.3|4576.3|4570.3|4575.3|4569.3|0
1730429820000|2024-11-01 02:57:00|4575.4|4569.4|4576.3|4570.3|4576.3|4570.3|4575.4|4569.4|3
1730429830000|2024-11-01 02:57:10|4576.4|4570.4|4576.6|4570.6|4576.6|4570.6|4576.3|4570.3|0
1730429840000|2024-11-01 02:57:20|4576.3|4570.3|4577.3|4571.3|4577.3|4571.3|4576.3|4570.3|0
1730429850000|2024-11-01 02:57:30|4579.1|4573.1|4579.4|4573.4|4580.3|4574.3|4579.1|4573.1|5
1730429860000|2024-11-01 02:57:40|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|0
1730429870000|2024-11-01 02:57:50|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1730429880000|2024-11-01 02:58:00|4579.4|4573.4|4580.9|4574.9|4581.1|4575.1|4579.4|4573.4|3
1730429890000|2024-11-01 02:58:10|4581.4|4575.4|4582.3|4576.3|4582.3|4576.3|4581.1|4575.1|1
1730429900000|2024-11-01 02:58:20|4581.9|4575.9|4581.6|4575.6|4582.3|4576.3|4581.6|4575.6|1
1730429910000|2024-11-01 02:58:30|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|0
1730429920000|2024-11-01 02:58:40|4580.6|4574.6|4581.4|4575.4|4581.4|4575.4|4580.6|4574.6|3
1730429930000|2024-11-01 02:58:50|4582.4|4576.4|4582.3|4576.3|4582.4|4576.4|4581.4|4575.4|1
1730429940000|2024-11-01 02:59:00|4581.9|4575.9|4582.3|4576.3|4582.6|4576.6|4581.9|4575.9|0
1730429950000|2024-11-01 02:59:10|4582.6|4576.6|4582.3|4576.3|4582.6|4576.6|4581.9|4575.9|0
1730429960000|2024-11-01 02:59:20|4582.4|4576.4|4582.9|4576.9|4583.3|4577.3|4582.4|4576.4|0
1730429970000|2024-11-01 02:59:30|4582.6|4576.6|4582.9|4576.9|4582.9|4576.9|4582.6|4576.6|0
1730429980000|2024-11-01 02:59:40|4582.6|4576.6|4583.3|4577.3|4583.3|4577.3|4582.3|4576.3|0
1730429990000|2024-11-01 02:59:50|4582.9|4576.9|4582.3|4576.3|4582.9|4576.9|4582.3|4576.3|0
1730430000000|2024-11-01 03:00:00|4581.9|4575.9|4582.3|4576.3|4582.3|4576.3|4581.9|4575.9|0
1730430010000|2024-11-01 03:00:10|4582.4|4576.4|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|0
1730430020000|2024-11-01 03:00:20|4583.4|4577.4|4584.4|4578.4|4584.4|4578.4|4583.4|4577.4|6
1730430030000|2024-11-01 03:00:30|4584.3|4578.3|4583.4|4577.4|4584.3|4578.3|4583.4|4577.4|0
1730430040000|2024-11-01 03:00:40|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|1
1730430050000|2024-11-01 03:00:50|4583.1|4577.1|4581.9|4575.9|4583.1|4577.1|4581.6|4575.6|3
1730430060000|2024-11-01 03:01:00|4581.6|4575.6|4581.1|4575.1|4581.6|4575.6|4581.1|4575.1|1
1730430070000|2024-11-01 03:01:10|4580.4|4574.4|4581.4|4575.4|4581.6|4575.6|4580.4|4574.4|1
1730430080000|2024-11-01 03:01:20|4581.1|4575.1|4581.4|4575.4|4581.6|4575.6|4581.1|4575.1|1
1730430090000|2024-11-01 03:01:30|4581.1|4575.1|4581.4|4575.4|4581.4|4575.4|4581.1|4575.1|2
1730430100000|2024-11-01 03:01:40|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.6|4575.6|0
1730430110000|2024-11-01 03:01:50|4582.4|4576.4|4582.4|4576.4|4583.3|4577.3|4582.3|4576.3|0
1730430120000|2024-11-01 03:02:00|4582.8|4576.8|4582.3|4576.3|4583.4|4577.4|4582.3|4576.3|1
1730430130000|2024-11-01 03:02:10|4582.4|4576.4|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|0
1730430140000|2024-11-01 03:02:20|4581.9|4575.9|4582.3|4576.3|4582.3|4576.3|4581.9|4575.9|0
1730430150000|2024-11-01 03:02:30|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|0
1730430170000|2024-11-01 03:02:50|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.4|4575.4|2
1730430180000|2024-11-01 03:03:00|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|0
1730430190000|2024-11-01 03:03:10|||||||||1
1730430200000|2024-11-01 03:03:20|||||||||3
1730430210000|2024-11-01 03:03:30|4581.6|4575.6|4581.4|4575.4|4581.6|4575.6|4581.4|4575.4|1
1730430220000|2024-11-01 03:03:40|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|0
1730430230000|2024-11-01 03:03:50|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4580.6|4574.6|8
1730430240000|2024-11-01 03:04:00|4581.9|4575.9|4582.6|4576.6|4582.9|4576.9|4581.9|4575.9|0
1730430250000|2024-11-01 03:04:10|4582.9|4576.9|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|0
1730430260000|2024-11-01 03:04:20|4578.8|4572.8|4576.6|4570.6|4578.8|4572.8|4576.6|4570.6|93
1730430280000|2024-11-01 03:04:40|4576.9|4570.9|4578.4|4572.4|4578.4|4572.4|4576.9|4570.9|24
1730430290000|2024-11-01 03:04:50|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4578.1|4572.1|5
1730430300000|2024-11-01 03:05:00|4578.1|4572.1|4578.1|4572.1|4578.4|4572.4|4578.1|4572.1|9
1730430310000|2024-11-01 03:05:10|||||||||1
1730430320000|2024-11-01 03:05:20|4578.4|4572.4|4578.1|4572.1|4579.4|4573.4|4578.1|4572.1|16
1730430330000|2024-11-01 03:05:30|4577.8|4571.8|4576.6|4570.6|4577.8|4571.8|4576.4|4570.4|7
1730430340000|2024-11-01 03:05:40|4578.8|4572.8|4578.4|4572.4|4578.8|4572.8|4578.4|4572.4|59
1730430360000|2024-11-01 03:06:00|4578.1|4572.1|4577.6|4571.6|4578.4|4572.4|4577.6|4571.6|17
1730430370000|2024-11-01 03:06:10|4577.4|4571.4|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|0
1730430380000|2024-11-01 03:06:20|4575.9|4569.9|4576.9|4570.9|4576.9|4570.9|4575.9|4569.9|4
1730430390000|2024-11-01 03:06:30|4577.3|4571.3|4576.9|4570.9|4577.3|4571.3|4576.9|4570.9|0
1730430400000|2024-11-01 03:06:40|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1730430410000|2024-11-01 03:06:50|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.1|4570.1|0
1730430420000|2024-11-01 03:07:00|4576.6|4570.6|4576.9|4570.9|4577.4|4571.4|4576.6|4570.6|0
1730430430000|2024-11-01 03:07:10|4576.6|4570.6|4577.3|4571.3|4577.3|4571.3|4576.6|4570.6|0
1730430440000|2024-11-01 03:07:20|4576.9|4570.9|4577.3|4571.3|4577.4|4571.4|4576.6|4570.6|1
1730430450000|2024-11-01 03:07:30|4576.6|4570.6|4577.6|4571.6|4577.6|4571.6|4576.6|4570.6|1
1730430460000|2024-11-01 03:07:40|4577.9|4571.9|4577.6|4571.6|4577.9|4571.9|4577.6|4571.6|0
1730430470000|2024-11-01 03:07:50|4577.4|4571.4|4577.6|4571.6|4577.9|4571.9|4577.4|4571.4|0
1730430480000|2024-11-01 03:08:00|4577.4|4571.4|4577.6|4571.6|4577.6|4571.6|4577.4|4571.4|0
1730430490000|2024-11-01 03:08:10|4577.7|4571.7|4577.6|4571.6|4578.4|4572.4|4577.6|4571.6|24
1730430500000|2024-11-01 03:08:20|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4578.1|4572.1|0
1730430520000|2024-11-01 03:08:40|4579.6|4573.6|4581.6|4575.6|4581.7|4575.7|4579.6|4573.6|6
1730430530000|2024-11-01 03:08:50|4581.7|4575.7|4582.6|4576.6|4582.6|4576.6|4581.7|4575.7|0
1730430540000|2024-11-01 03:09:00|4582.4|4576.4|4581.9|4575.9|4582.6|4576.6|4581.6|4575.6|2
1730430550000|2024-11-01 03:09:10|4581.6|4575.6|4584.2|4578.2|4584.9|4578.9|4581.6|4575.6|16
1730430560000|2024-11-01 03:09:20|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|0
1730430570000|2024-11-01 03:09:30|4584.9|4578.9|4585.2|4579.2|4585.6|4579.6|4584.9|4578.9|0
1730430580000|2024-11-01 03:09:40|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|0
1730430590000|2024-11-01 03:09:50|4585.6|4579.6|4585.2|4579.2|4585.9|4579.9|4585.2|4579.2|2
1730430600000|2024-11-01 03:10:00|4585.6|4579.6|4585.9|4579.9|4586.6|4580.6|4585.6|4579.6|0
1730430610000|2024-11-01 03:10:10|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1730430620000|2024-11-01 03:10:20|4585.1|4579.1|4582.6|4576.6|4585.6|4579.6|4582.1|4576.1|3
1730430640000|2024-11-01 03:10:40|4582.4|4576.4|4582.2|4576.2|4582.4|4576.4|4582.2|4576.2|0
1730430650000|2024-11-01 03:10:50|4582.6|4576.6|4582.4|4576.4|4582.6|4576.6|4581.6|4575.6|2
1730430660000|2024-11-01 03:11:00|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1730430670000|2024-11-01 03:11:10|4580.6|4574.6|4580.6|4574.6|4580.7|4574.7|4580.6|4574.6|3
1730430680000|2024-11-01 03:11:20|4580.7|4574.7|4582.4|4576.4|4582.4|4576.4|4580.7|4574.7|2
1730430690000|2024-11-01 03:11:30|4581.9|4575.9|4583.6|4577.6|4583.6|4577.6|4581.9|4575.9|0
1730430700000|2024-11-01 03:11:40|||||||||1
1730430710000|2024-11-01 03:11:50|4583.8|4577.8|4584.8|4578.8|4585.8|4579.8|4582.6|4576.6|11
1730430720000|2024-11-01 03:12:00|4585|4579|4585.8|4579.8|4585.8|4579.8|4585|4579|0
1730430730000|2024-11-01 03:12:10|4585.7|4579.7|4586.2|4580.2|4586.2|4580.2|4585.7|4579.7|1
1730430740000|2024-11-01 03:12:20|4585.8|4579.8|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1730430760000|2024-11-01 03:12:40|4585.5|4579.5|4585.8|4579.8|4585.8|4579.8|4585.5|4579.5|1
1730430770000|2024-11-01 03:12:50|4586|4580|4585.8|4579.8|4586.8|4580.8|4585.8|4579.8|2
1730430780000|2024-11-01 03:13:00|4586.3|4580.3|4588.7|4582.7|4588.7|4582.7|4586.3|4580.3|0
1730430790000|2024-11-01 03:13:10|4588.8|4582.8|4588.8|4582.8|4589.3|4583.3|4588.8|4582.8|1
1730430800000|2024-11-01 03:13:20|4589.3|4583.3|4588.8|4582.8|4589.3|4583.3|4588.8|4582.8|1
1730430810000|2024-11-01 03:13:30|4589|4583|4588.2|4582.2|4589|4583|4587.8|4581.8|1
1730430820000|2024-11-01 03:13:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1730430830000|2024-11-01 03:13:50|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1730430840000|2024-11-01 03:14:00|4588|4582|4588.2|4582.2|4588.7|4582.7|4587.8|4581.8|0
1730430850000|2024-11-01 03:14:10|4587.8|4581.8|4588.3|4582.3|4588.7|4582.7|4587.8|4581.8|0
1730430860000|2024-11-01 03:14:20|4588.7|4582.7|4588.8|4582.8|4589.3|4583.3|4588.7|4582.7|3
1730430870000|2024-11-01 03:14:30|4589.3|4583.3|4588.5|4582.5|4589.3|4583.3|4588.1|4582.1|6
1730430880000|2024-11-01 03:14:40|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.1|4582.1|0
1730430900000|2024-11-01 03:15:00|4589|4583|4588.8|4582.8|4589|4583|4588.8|4582.8|0
1730430910000|2024-11-01 03:15:10|4588.5|4582.5|4588.3|4582.3|4588.7|4582.7|4588.2|4582.2|0
1730430920000|2024-11-01 03:15:20|4588.2|4582.2|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|2
1730430930000|2024-11-01 03:15:30|4587.2|4581.2|4586.8|4580.8|4587.2|4581.2|4586.8|4580.8|0
1730430940000|2024-11-01 03:15:40|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|0
1730430950000|2024-11-01 03:15:50|4587|4581|4586.8|4580.8|4587|4581|4586.8|4580.8|0
1730430960000|2024-11-01 03:16:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1730430970000|2024-11-01 03:16:10|4587.6|4581.6|4586.8|4580.8|4587.8|4581.8|4586.8|4580.8|0
1730430990000|2024-11-01 03:16:30|4586.2|4580.2|4586.8|4580.8|4586.8|4580.8|4586.2|4580.2|0
1730431000000|2024-11-01 03:16:40|4586.6|4580.6|4585.8|4579.8|4586.6|4580.6|4585.8|4579.8|0
1730431020000|2024-11-01 03:17:00|4586.6|4580.6|4585.8|4579.8|4586.8|4580.8|4585.8|4579.8|0
1730431040000|2024-11-01 03:17:20|4585.7|4579.7|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|0
1730431050000|2024-11-01 03:17:30|4585.2|4579.2|4584.8|4578.8|4585.6|4579.6|4584.8|4578.8|0
1730431070000|2024-11-01 03:17:50|4585.2|4579.2|4585.8|4579.8|4586.3|4580.3|4584.8|4578.8|1
1730431080000|2024-11-01 03:18:00|4586.1|4580.1|4587.8|4581.8|4587.8|4581.8|4586.1|4580.1|0
1730431090000|2024-11-01 03:18:10|4588.2|4582.2|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|0
1730431100000|2024-11-01 03:18:20|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1730431110000|2024-11-01 03:18:30|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|1
1730431120000|2024-11-01 03:18:40|4588.2|4582.2|4587.7|4581.7|4588.2|4582.2|4586.8|4580.8|1
1730431130000|2024-11-01 03:18:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1730431140000|2024-11-01 03:19:00|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1730431160000|2024-11-01 03:19:20|4588.6|4582.6|4588.8|4582.8|4589.3|4583.3|4588.6|4582.6|1
1730431170000|2024-11-01 03:19:30|4588.5|4582.5|4589.3|4583.3|4589.3|4583.3|4588.5|4582.5|0
1730431180000|2024-11-01 03:19:40|4589|4583|4589.3|4583.3|4589.3|4583.3|4589|4583|1
1730431190000|2024-11-01 03:19:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|6
1730431200000|2024-11-01 03:20:00|4589.3|4583.3|4591.8|4585.8|4591.8|4585.8|4589.3|4583.3|9
1730431220000|2024-11-01 03:20:20|4592|4586|4591|4585|4592|4586|4591|4585|2
1730431230000|2024-11-01 03:20:30|4591.1|4585.1|4589.8|4583.8|4591.1|4585.1|4589.5|4583.5|2
1730431240000|2024-11-01 03:20:40|4589.7|4583.7|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|0
1730431250000|2024-11-01 03:20:50|4590.7|4584.7|4590.3|4584.3|4590.7|4584.7|4589.8|4583.8|0
1730431260000|2024-11-01 03:21:00|4590.8|4584.8|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|5
1730431270000|2024-11-01 03:21:10|4587.7|4581.7|4588.6|4582.6|4589.2|4583.2|4587.7|4581.7|29
1730431280000|2024-11-01 03:21:20|4586.8|4580.8|4586.6|4580.6|4587.2|4581.2|4586.2|4580.2|24
1730431290000|2024-11-01 03:21:30|4586.7|4580.7|4587.6|4581.6|4588.1|4582.1|4586.7|4580.7|39
1730431300000|2024-11-01 03:21:40|4586.8|4580.8|4586.8|4580.8|4587.3|4581.3|4586.7|4580.7|1
1730431310000|2024-11-01 03:21:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1730431320000|2024-11-01 03:22:00|4586.8|4580.8|4586.7|4580.7|4587.2|4581.2|4586.2|4580.2|0
1730431330000|2024-11-01 03:22:10|4586.6|4580.6|4586.2|4580.2|4586.8|4580.8|4585.8|4579.8|0
1730431340000|2024-11-01 03:22:20|4585.8|4579.8|4585.7|4579.7|4586.2|4580.2|4585.6|4579.6|0
1730431350000|2024-11-01 03:22:30|4586|4580|4585.7|4579.7|4586|4580|4585.2|4579.2|2
1730431360000|2024-11-01 03:22:40|4585.3|4579.3|4585.6|4579.6|4585.6|4579.6|4585.2|4579.2|0
1730431370000|2024-11-01 03:22:50|4584.8|4578.8|4582.7|4576.7|4584.8|4578.8|4582.7|4576.7|11
1730431380000|2024-11-01 03:23:00|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|2
1730431390000|2024-11-01 03:23:10|4581.8|4575.8|4582.2|4576.2|4582.2|4576.2|4581.7|4575.7|4
1730431400000|2024-11-01 03:23:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|2
1730431410000|2024-11-01 03:23:30|4582.2|4576.2|4581.8|4575.8|4582.2|4576.2|4581.8|4575.8|0
1730431420000|2024-11-01 03:23:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4581.8|4575.8|0
1730431430000|2024-11-01 03:23:50|4582.6|4576.6|4581.8|4575.8|4582.6|4576.6|4581.8|4575.8|0
1730431450000|2024-11-01 03:24:10|4582.2|4576.2|4582.6|4576.6|4582.6|4576.6|4581.8|4575.8|0
1730431460000|2024-11-01 03:24:20|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1730431470000|2024-11-01 03:24:30|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1730431480000|2024-11-01 03:24:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|6
1730431490000|2024-11-01 03:24:50|4582.3|4576.3|4582.7|4576.7|4582.7|4576.7|4582.3|4576.3|4
1730431500000|2024-11-01 03:25:00|||||||||2
1730431510000|2024-11-01 03:25:10|||||||||2
1730431530000|2024-11-01 03:25:30|||||||||1
1730431540000|2024-11-01 03:25:40|4583.1|4577.1|4582.7|4576.7|4583.1|4577.1|4582.7|4576.7|0
1730431550000|2024-11-01 03:25:50|||||||||7
1730431560000|2024-11-01 03:26:00|4583.1|4577.1|4582.7|4576.7|4583.1|4577.1|4582.7|4576.7|0
1730431590000|2024-11-01 03:26:30|4583.1|4577.1|4582.7|4576.7|4583.1|4577.1|4582.7|4576.7|0
1730431600000|2024-11-01 03:26:40|4583.1|4577.1|4582.7|4576.7|4583.1|4577.1|4582.7|4576.7|1
1730431620000|2024-11-01 03:27:00|4583.1|4577.1|4582.7|4576.7|4583.1|4577.1|4582.7|4576.7|22
1730431640000|2024-11-01 03:27:20|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4582.7|4576.7|4
1730431650000|2024-11-01 03:27:30|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1730431660000|2024-11-01 03:27:40|||||||||2
1730431670000|2024-11-01 03:27:50|4582.3|4576.3|4582.7|4576.7|4582.7|4576.7|4582.3|4576.3|0
1730431680000|2024-11-01 03:28:00|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4
1730431690000|2024-11-01 03:28:10|||||||||1
1730431700000|2024-11-01 03:28:20|4582.7|4576.7|4585.8|4579.8|4587.6|4581.6|4582.7|4576.7|44
1730431710000|2024-11-01 03:28:30|4586.2|4580.2|4586.6|4580.6|4587.1|4581.1|4586.2|4580.2|0
1730431720000|2024-11-01 03:28:40|4586.2|4580.2|4584.7|4578.7|4586.6|4580.6|4584.7|4578.7|3
1730431730000|2024-11-01 03:28:50|4585.2|4579.2|4585.6|4579.6|4585.6|4579.6|4584.7|4578.7|0
1730431740000|2024-11-01 03:29:00|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1730431750000|2024-11-01 03:29:10|4585.1|4579.1|4584.8|4578.8|4585.4|4579.4|4584.7|4578.7|1
1730431760000|2024-11-01 03:29:20|4585.2|4579.2|4584.8|4578.8|4585.6|4579.6|4584.7|4578.7|0
1730431770000|2024-11-01 03:29:30|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1730431780000|2024-11-01 03:29:40|4585.6|4579.6|4586.8|4580.8|4586.8|4580.8|4585.2|4579.2|2
1730431790000|2024-11-01 03:29:50|4586.7|4580.7|4587.8|4581.8|4587.8|4581.8|4586.3|4580.3|2
1730431800000|2024-11-01 03:30:00|4588|4582|4588.8|4582.8|4588.8|4582.8|4588|4582|0
1730431830000|2024-11-01 03:30:30|4589.7|4583.7|4589.3|4583.3|4589.7|4583.7|4589.3|4583.3|3
1730431840000|2024-11-01 03:30:40|4589|4583|4588.7|4582.7|4589|4583|4588.3|4582.3|2
1730431850000|2024-11-01 03:30:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|2
1730431860000|2024-11-01 03:31:00|4588.6|4582.6|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1730431880000|2024-11-01 03:31:20|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|3
1730431900000|2024-11-01 03:31:40|4588|4582|4587.8|4581.8|4588|4582|4587.7|4581.7|7
1730431940000|2024-11-01 03:32:20|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4587.8|4581.8|0
1730431950000|2024-11-01 03:32:30|4587.8|4581.8|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1730431980000|2024-11-01 03:33:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1730431990000|2024-11-01 03:33:10|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|0
1730432000000|2024-11-01 03:33:20|4587.3|4581.3|4586.8|4580.8|4587.7|4581.7|4586.8|4580.8|4
1730432010000|2024-11-01 03:33:30|4587.2|4581.2|4586.8|4580.8|4587.2|4581.2|4586.8|4580.8|0
1730432020000|2024-11-01 03:33:40|4586.7|4580.7|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|0
1730432040000|2024-11-01 03:34:00|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1730432050000|2024-11-01 03:34:10|4586.3|4580.3|4586.7|4580.7|4586.7|4580.7|4586.3|4580.3|0
1730432060000|2024-11-01 03:34:20|4586.3|4580.3|4585.8|4579.8|4586.3|4580.3|4585.7|4579.7|1
1730432070000|2024-11-01 03:34:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|2
1730432080000|2024-11-01 03:34:40|4584.7|4578.7|4585.2|4579.2|4585.2|4579.2|4584.7|4578.7|0
1730432090000|2024-11-01 03:34:50|4584.8|4578.8|4584.8|4578.8|4585.2|4579.2|4584.3|4578.3|1
1730432100000|2024-11-01 03:35:00|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1730432110000|2024-11-01 03:35:10|4584.3|4578.3|4584.3|4578.3|4584.7|4578.7|4584.3|4578.3|2
1730432120000|2024-11-01 03:35:20|4584.7|4578.7|4582.3|4576.3|4584.7|4578.7|4582.3|4576.3|7
1730432150000|2024-11-01 03:35:50|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|2
1730432160000|2024-11-01 03:36:00|4582.2|4576.2|4582|4576|4582.2|4576.2|4581.8|4575.8|1
1730432170000|2024-11-01 03:36:10|4582.3|4576.3|4582.3|4576.3|4582.8|4576.8|4582.3|4576.3|1
1730432180000|2024-11-01 03:36:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|1
1730432200000|2024-11-01 03:36:40|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.3|4575.3|0
1730432210000|2024-11-01 03:36:50|4581.1|4575.1|4581.2|4575.2|4581.3|4575.3|4580.8|4574.8|7
1730432230000|2024-11-01 03:37:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|1
1730432250000|2024-11-01 03:37:30|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1730432260000|2024-11-01 03:37:40|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|0
1730432270000|2024-11-01 03:37:50|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|1
1730432280000|2024-11-01 03:38:00|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1730432290000|2024-11-01 03:38:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.7|4577.7|0
1730432300000|2024-11-01 03:38:20|4583.7|4577.7|4583.8|4577.8|4583.8|4577.8|4583.7|4577.7|0
1730432310000|2024-11-01 03:38:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1730432330000|2024-11-01 03:38:50|4583|4577|4583.3|4577.3|4583.7|4577.7|4583|4577|2
1730432340000|2024-11-01 03:39:00|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1730432360000|2024-11-01 03:39:20|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1730432370000|2024-11-01 03:39:30|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|1
1730432390000|2024-11-01 03:39:50|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1730432400000|2024-11-01 03:40:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1730432410000|2024-11-01 03:40:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1730432420000|2024-11-01 03:40:20|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|1
1730432430000|2024-11-01 03:40:30|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|0
1730432450000|2024-11-01 03:40:50|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4582.8|4576.8|0
1730432460000|2024-11-01 03:41:00|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1730432470000|2024-11-01 03:41:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1730432480000|2024-11-01 03:41:20|4584.8|4578.8|4586.3|4580.3|4586.7|4580.7|4584.8|4578.8|2
1730432490000|2024-11-01 03:41:30|4586.7|4580.7|4586.7|4580.7|4586.8|4580.8|4586.7|4580.7|0
1730432500000|2024-11-01 03:41:40|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|6
1730432510000|2024-11-01 03:41:50|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1730432530000|2024-11-01 03:42:10|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|0
1730432550000|2024-11-01 03:42:30|4586.3|4580.3|4585.8|4579.8|4586.7|4580.7|4585.8|4579.8|0
1730432560000|2024-11-01 03:42:40|4586.2|4580.2|4585.2|4579.2|4586.2|4580.2|4584.7|4578.7|1
1730432570000|2024-11-01 03:42:50|4585.6|4579.6|4586.1|4580.1|4586.1|4580.1|4584.8|4578.8|10
1730432580000|2024-11-01 03:43:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4584.8|4578.8|6
1730432590000|2024-11-01 03:43:10|4585.6|4579.6|4585.7|4579.7|4585.7|4579.7|4584.8|4578.8|3
1730432640000|2024-11-01 03:44:00|4586.2|4580.2|4586.7|4580.7|4586.8|4580.8|4586.2|4580.2|2
1730432650000|2024-11-01 03:44:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1730432670000|2024-11-01 03:44:30|4586.7|4580.7|4585.8|4579.8|4586.7|4580.7|4585.3|4579.3|3
1730432680000|2024-11-01 03:44:40|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|0
1730432690000|2024-11-01 03:44:50|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1730432700000|2024-11-01 03:45:00|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|0
1730432710000|2024-11-01 03:45:10|4586.2|4580.2|4586.8|4580.8|4586.8|4580.8|4586.2|4580.2|0
1730432720000|2024-11-01 03:45:20|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1730432730000|2024-11-01 03:45:30|4586.2|4580.2|4586.2|4580.2|4586.6|4580.6|4586.2|4580.2|0
1730432740000|2024-11-01 03:45:40|4586.7|4580.7|4585.7|4579.7|4586.7|4580.7|4585.7|4579.7|0
1730432780000|2024-11-01 03:46:20|4585.8|4579.8|4585.7|4579.7|4585.8|4579.8|4585.7|4579.7|0
1730432790000|2024-11-01 03:46:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1730432800000|2024-11-01 03:46:40|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1730432820000|2024-11-01 03:47:00|4585.8|4579.8|4585.7|4579.7|4585.8|4579.8|4585.7|4579.7|0
1730432830000|2024-11-01 03:47:10|4585.8|4579.8|4584.8|4578.8|4585.8|4579.8|4584.7|4578.7|2
1730432860000|2024-11-01 03:47:40|4584.7|4578.7|4584.2|4578.2|4584.7|4578.7|4584.2|4578.2|2
1730432870000|2024-11-01 03:47:50|4584.6|4578.6|4584.2|4578.2|4584.6|4578.6|4584.2|4578.2|0
1730432880000|2024-11-01 03:48:00|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1730432890000|2024-11-01 03:48:10|4583.8|4577.8|4583.8|4577.8|4584.6|4578.6|4583.8|4577.8|0
1730432900000|2024-11-01 03:48:20|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1730432940000|2024-11-01 03:49:00|4584.2|4578.2|4584.8|4578.8|4584.8|4578.8|4584.2|4578.2|2
1730432950000|2024-11-01 03:49:10|4584.7|4578.7|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|0
1730432970000|2024-11-01 03:49:30|4584.3|4578.3|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|1
1730432980000|2024-11-01 03:49:40|4584.3|4578.3|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|0
1730432990000|2024-11-01 03:49:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1730433000000|2024-11-01 03:50:00|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1730433010000|2024-11-01 03:50:10|4584.3|4578.3|4583.7|4577.7|4584.3|4578.3|4583.7|4577.7|2
1730433040000|2024-11-01 03:50:40|4582.8|4576.8|4584.8|4578.8|4584.8|4578.8|4582.8|4576.8|19
1730433050000|2024-11-01 03:50:50|4584.6|4578.6|4584.2|4578.2|4584.6|4578.6|4584.2|4578.2|1
1730433060000|2024-11-01 03:51:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.7|4577.7|1
1730433070000|2024-11-01 03:51:10|4583.7|4577.7|4584.7|4578.7|4584.7|4578.7|4583.7|4577.7|1
1730433080000|2024-11-01 03:51:20|4584.3|4578.3|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|1
1730433090000|2024-11-01 03:51:30|4584.8|4578.8|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|1
1730433100000|2024-11-01 03:51:40|4583.8|4577.8|4583.7|4577.7|4583.8|4577.8|4583.7|4577.7|1
1730433110000|2024-11-01 03:51:50|4584.1|4578.1|4583.7|4577.7|4584.2|4578.2|4583.7|4577.7|2
1730433140000|2024-11-01 03:52:20|4583.8|4577.8|4583.7|4577.7|4583.8|4577.8|4583.7|4577.7|1
1730433150000|2024-11-01 03:52:30|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1730433160000|2024-11-01 03:52:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1730433170000|2024-11-01 03:52:50|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1730433180000|2024-11-01 03:53:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|3
1730433190000|2024-11-01 03:53:10|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1730433200000|2024-11-01 03:53:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1730433240000|2024-11-01 03:54:00|4583.6|4577.6|4582.8|4576.8|4583.6|4577.6|4582.8|4576.8|0
1730433250000|2024-11-01 03:54:10|||||||||2
1730433270000|2024-11-01 03:54:30|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|0
1730433300000|2024-11-01 03:55:00|4583.2|4577.2|4583.8|4577.8|4584.2|4578.2|4583.2|4577.2|2
1730433310000|2024-11-01 03:55:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|0
1730433320000|2024-11-01 03:55:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|1
1730433330000|2024-11-01 03:55:30|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|1
1730433340000|2024-11-01 03:55:40|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|0
1730433350000|2024-11-01 03:55:50|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1730433380000|2024-11-01 03:56:20|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|0
1730433390000|2024-11-01 03:56:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.3|4579.3|0
1730433400000|2024-11-01 03:56:40|4586.1|4580.1|4585.7|4579.7|4586.1|4580.1|4585.7|4579.7|2
1730433410000|2024-11-01 03:56:50|4585.3|4579.3|4585.7|4579.7|4585.7|4579.7|4585.3|4579.3|0
1730433430000|2024-11-01 03:57:10|4585.3|4579.3|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|2
1730433440000|2024-11-01 03:57:20|4584|4578|4583.7|4577.7|4584.2|4578.2|4583.7|4577.7|0
1730433540000|2024-11-01 03:59:00|4583.8|4577.8|4583.7|4577.7|4583.8|4577.8|4583.7|4577.7|1
1730433550000|2024-11-01 03:59:10|||||||||1
1730433560000|2024-11-01 03:59:20|4583.8|4577.8|4583.7|4577.7|4583.8|4577.8|4583.7|4577.7|0
1730433580000|2024-11-01 03:59:40|4584.1|4578.1|4584.2|4578.2|4584.2|4578.2|4584.1|4578.1|0
1730433590000|2024-11-01 03:59:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1730433600000|2024-11-01 04:00:00|4584.2|4578.2|4583.7|4577.7|4584.2|4578.2|4583.7|4577.7|0
1730433610000|2024-11-01 04:00:10|4583.8|4577.8|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|0
1730433620000|2024-11-01 04:00:20|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1730433630000|2024-11-01 04:00:30|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1730433640000|2024-11-01 04:00:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.3|4576.3|2
1730433650000|2024-11-01 04:00:50|4583.2|4577.2|4583.6|4577.6|4583.6|4577.6|4582.8|4576.8|0
1730433670000|2024-11-01 04:01:10|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|0
1730433680000|2024-11-01 04:01:20|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1730433780000|2024-11-01 04:03:00|4585.2|4579.2|4585.8|4579.8|4585.8|4579.8|4585.2|4579.2|1
1730433820000|2024-11-01 04:03:40|4586.7|4580.7|4586.2|4580.2|4586.7|4580.7|4585.7|4579.7|2
1730433840000|2024-11-01 04:04:00|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.3|4580.3|0
1730433850000|2024-11-01 04:04:10|4586.3|4580.3|4586.7|4580.7|4586.7|4580.7|4586.3|4580.3|1
1730433860000|2024-11-01 04:04:20|4586|4580|4585.8|4579.8|4586|4580|4585.7|4579.7|5
1730433870000|2024-11-01 04:04:30|4586.2|4580.2|4585.7|4579.7|4586.2|4580.2|4585.7|4579.7|0
1730433880000|2024-11-01 04:04:40|4585.8|4579.8|4585.7|4579.7|4585.8|4579.8|4585.7|4579.7|0
1730433890000|2024-11-01 04:04:50|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1730433910000|2024-11-01 04:05:10|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1730433920000|2024-11-01 04:05:20|4585.6|4579.6|4585.7|4579.7|4585.7|4579.7|4585.6|4579.6|0
1730433930000|2024-11-01 04:05:30|4585.8|4579.8|4585.8|4579.8|4586.2|4580.2|4585.7|4579.7|0
1730433950000|2024-11-01 04:05:50|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1730433960000|2024-11-01 04:06:00|4585.3|4579.3|4583.8|4577.8|4585.3|4579.3|4583.8|4577.8|2
1730433970000|2024-11-01 04:06:10|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1730434000000|2024-11-01 04:06:40|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|0
1730434040000|2024-11-01 04:07:20|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1730434050000|2024-11-01 04:07:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1730434070000|2024-11-01 04:07:50|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|0
1730434120000|2024-11-01 04:08:40|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|0
1730434130000|2024-11-01 04:08:50|4584.2|4578.2|4583.8|4577.8|4584.2|4578.2|4583.8|4577.8|1
1730434140000|2024-11-01 04:09:00|4584.2|4578.2|4584.2|4578.2|4584.6|4578.6|4584.2|4578.2|0
1730434210000|2024-11-01 04:10:10|4584|4578|4582.3|4576.3|4584|4578|4582.3|4576.3|1
1730434220000|2024-11-01 04:10:20|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1730434290000|2024-11-01 04:11:30|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1730434300000|2024-11-01 04:11:40|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1730434310000|2024-11-01 04:11:50|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|0
1730434320000|2024-11-01 04:12:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1730434370000|2024-11-01 04:12:50|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1730434420000|2024-11-01 04:13:40|4582.5|4576.5|4582.2|4576.2|4582.5|4576.5|4582.2|4576.2|0
1730434500000|2024-11-01 04:15:00|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|0
1730434510000|2024-11-01 04:15:10|4583.5|4577.5|4583.2|4577.2|4583.5|4577.5|4583.2|4577.2|0
1730434530000|2024-11-01 04:15:30|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|0
1730434540000|2024-11-01 04:15:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1730434550000|2024-11-01 04:15:50|4583.7|4577.7|4583.7|4577.7|4583.8|4577.8|4583.7|4577.7|0
1730434560000|2024-11-01 04:16:00|4583.8|4577.8|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|0
1730434580000|2024-11-01 04:16:20|4583.8|4577.8|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|0
1730434590000|2024-11-01 04:16:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1730434600000|2024-11-01 04:16:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1730434610000|2024-11-01 04:16:50|4584.5|4578.5|4584.2|4578.2|4584.5|4578.5|4584.2|4578.2|0
1730434620000|2024-11-01 04:17:00|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1730434650000|2024-11-01 04:17:30|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|0
1730434670000|2024-11-01 04:17:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1730434730000|2024-11-01 04:18:50|4583.7|4577.7|4583.8|4577.8|4583.8|4577.8|4583.7|4577.7|1
1730434810000|2024-11-01 04:20:10|4583.7|4577.7|4582.3|4576.3|4583.7|4577.7|4582.3|4576.3|2
1730434850000|2024-11-01 04:20:50|4582.2|4576.2|4582.7|4576.7|4582.7|4576.7|4582|4576|2
1730434860000|2024-11-01 04:21:00|4582.3|4576.3|4582.2|4576.2|4582.3|4576.3|4582.2|4576.2|0
1730434880000|2024-11-01 04:21:20|4582|4576|4582|4576|4582|4576|4582|4576|0
1730434900000|2024-11-01 04:21:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1730434920000|2024-11-01 04:22:00|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|0
1730434930000|2024-11-01 04:22:10|4582.7|4576.7|4582.3|4576.3|4582.7|4576.7|4582.3|4576.3|0
1730434940000|2024-11-01 04:22:20|4582.5|4576.5|4582.7|4576.7|4582.8|4576.8|4582.5|4576.5|0
1730434960000|2024-11-01 04:22:40|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1730434980000|2024-11-01 04:23:00|4583.2|4577.2|4583.2|4577.2|4583.3|4577.3|4582.8|4576.8|0
1730434990000|2024-11-01 04:23:10|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1730435000000|2024-11-01 04:23:20|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|0
1730435010000|2024-11-01 04:23:30|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|0
1730435020000|2024-11-01 04:23:40|4583.7|4577.7|4585.3|4579.3|4585.7|4579.7|4583.3|4577.3|0
1730435030000|2024-11-01 04:23:50|4585.7|4579.7|4584.8|4578.8|4585.7|4579.7|4584.8|4578.8|2
1730435060000|2024-11-01 04:24:20|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1730435090000|2024-11-01 04:24:50|4584|4578|4584.7|4578.7|4584.7|4578.7|4584|4578|0
1730435100000|2024-11-01 04:25:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1730435130000|2024-11-01 04:25:30|4584.3|4578.3|4584.2|4578.2|4584.5|4578.5|4584.2|4578.2|0
1730435150000|2024-11-01 04:25:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1730435160000|2024-11-01 04:26:00|4584.7|4578.7|4583.8|4577.8|4584.7|4578.7|4583.8|4577.8|0
1730435190000|2024-11-01 04:26:30|||||||||1
1730435210000|2024-11-01 04:26:50|4584.5|4578.5|4584.3|4578.3|4584.5|4578.5|4583.8|4577.8|0
1730435230000|2024-11-01 04:27:10|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|3
1730435240000|2024-11-01 04:27:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1730435260000|2024-11-01 04:27:40|4584.7|4578.7|4583.8|4577.8|4584.7|4578.7|4583.8|4577.8|0
1730435270000|2024-11-01 04:27:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|3
1730435310000|2024-11-01 04:28:30|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1730435330000|2024-11-01 04:28:50|4585.2|4579.2|4585.5|4579.5|4585.7|4579.7|4585.2|4579.2|0
1730435340000|2024-11-01 04:29:00|4585.7|4579.7|4585.5|4579.5|4585.7|4579.7|4585.3|4579.3|0
1730435350000|2024-11-01 04:29:10|4585.2|4579.2|4585.7|4579.7|4585.7|4579.7|4585.2|4579.2|0
1730435360000|2024-11-01 04:29:20|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.7|4578.7|0
1730435380000|2024-11-01 04:29:40|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1730435390000|2024-11-01 04:29:50|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1730435400000|2024-11-01 04:30:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1730435420000|2024-11-01 04:30:20|4584.7|4578.7|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|0
1730435430000|2024-11-01 04:30:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1730435460000|2024-11-01 04:31:00|||||||||1
1730435470000|2024-11-01 04:31:10|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|0
1730435480000|2024-11-01 04:31:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1730435500000|2024-11-01 04:31:40|4585.2|4579.2|4585.5|4579.5|4585.5|4579.5|4585.2|4579.2|0
1730435520000|2024-11-01 04:32:00|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1730435540000|2024-11-01 04:32:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1730435550000|2024-11-01 04:32:30|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1730435570000|2024-11-01 04:32:50|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1730435580000|2024-11-01 04:33:00|4584.8|4578.8|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|0
1730435590000|2024-11-01 04:33:10|4585.5|4579.5|4585.2|4579.2|4585.5|4579.5|4585.2|4579.2|0
1730435620000|2024-11-01 04:33:40|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1730435630000|2024-11-01 04:33:50|4585.2|4579.2|4585.5|4579.5|4585.5|4579.5|4585.2|4579.2|0
1730435650000|2024-11-01 04:34:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1730435670000|2024-11-01 04:34:30|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|1
1730435680000|2024-11-01 04:34:40|4585.2|4579.2|4585.5|4579.5|4585.5|4579.5|4585.2|4579.2|0
1730435700000|2024-11-01 04:35:00|4585.2|4579.2|4585.5|4579.5|4585.5|4579.5|4585.2|4579.2|0
1730435740000|2024-11-01 04:35:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1730435760000|2024-11-01 04:36:00|4584.7|4578.7|4584.5|4578.5|4584.7|4578.7|4584.5|4578.5|1
1730435770000|2024-11-01 04:36:10|4583.8|4577.8|4584.5|4578.5|4584.5|4578.5|4583.8|4577.8|0
1730435820000|2024-11-01 04:37:00|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1730435850000|2024-11-01 04:37:30|||||||||1
1730435860000|2024-11-01 04:37:40|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|3
1730435870000|2024-11-01 04:37:50|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|0
1730435880000|2024-11-01 04:38:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1730435890000|2024-11-01 04:38:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1730435950000|2024-11-01 04:39:10|4586|4580|4585.7|4579.7|4586|4580|4585.7|4579.7|1
1730435970000|2024-11-01 04:39:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1730435980000|2024-11-01 04:39:40|4586|4580|4586.3|4580.3|4586.3|4580.3|4586|4580|0
1730436000000|2024-11-01 04:40:00|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1730436050000|2024-11-01 04:40:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1730436060000|2024-11-01 04:41:00|4586|4580|4585.8|4579.8|4586|4580|4585.8|4579.8|4
1730436130000|2024-11-01 04:42:10|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1730436180000|2024-11-01 04:43:00|4586.5|4580.5|4586.7|4580.7|4586.7|4580.7|4586.5|4580.5|0
1730436230000|2024-11-01 04:43:50|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1730436340000|2024-11-01 04:45:40|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|3
1730436350000|2024-11-01 04:45:50|4586.5|4580.5|4586.2|4580.2|4586.5|4580.5|4586.2|4580.2|0
1730436360000|2024-11-01 04:46:00|4586.5|4580.5|4586.7|4580.7|4586.7|4580.7|4586.5|4580.5|0
1730436390000|2024-11-01 04:46:30|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1730436450000|2024-11-01 04:47:30|4587.2|4581.2|4586.7|4580.7|4587.2|4581.2|4586.7|4580.7|0
1730436470000|2024-11-01 04:47:50|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1730436480000|2024-11-01 04:48:00|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1730436600000|2024-11-01 04:50:00|||||||||1
1730436680000|2024-11-01 04:51:20|4586.3|4580.3|4586.7|4580.7|4586.7|4580.7|4586.3|4580.3|0
1730436860000|2024-11-01 04:54:20|4586.3|4580.3|4586.2|4580.2|4586.3|4580.3|4585.8|4579.8|3
1730436870000|2024-11-01 04:54:30|4585.8|4579.8|4585.3|4579.3|4585.8|4579.8|4585.3|4579.3|1
1730436880000|2024-11-01 04:54:40|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1730436890000|2024-11-01 04:54:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|2
1730436930000|2024-11-01 04:55:30|4586|4580|4586.7|4580.7|4586.7|4580.7|4586|4580|0
1730436950000|2024-11-01 04:55:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|3
1730436970000|2024-11-01 04:56:10|||||||||1
1730437010000|2024-11-01 04:56:50|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|0
1730437020000|2024-11-01 04:57:00|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1730437030000|2024-11-01 04:57:10|4585.8|4579.8|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1730437040000|2024-11-01 04:57:20|4586.2|4580.2|4585.8|4579.8|4586.3|4580.3|4585.8|4579.8|1
1730437050000|2024-11-01 04:57:30|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1730437060000|2024-11-01 04:57:40|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|1
1730437090000|2024-11-01 04:58:10|4586.8|4580.8|4587.2|4581.2|4587.5|4581.5|4586.8|4580.8|0
1730437100000|2024-11-01 04:58:20|4587.9|4581.9|4588.3|4582.3|4588.3|4582.3|4587.9|4581.9|5
1730437120000|2024-11-01 04:58:40|4589.4|4583.4|4588.7|4582.7|4589.4|4583.4|4588.7|4582.7|4
1730437180000|2024-11-01 04:59:40|4588.3|4582.3|4587.8|4581.8|4588.7|4582.7|4587.7|4581.7|8
1730437200000|2024-11-01 05:00:00|4588.2|4582.2|4587.8|4581.8|4588.5|4582.5|4587.8|4581.8|0
1730437220000|2024-11-01 05:00:20|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1730437230000|2024-11-01 05:00:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1730437240000|2024-11-01 05:00:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1730437260000|2024-11-01 05:01:00|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1730437270000|2024-11-01 05:01:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1730437290000|2024-11-01 05:01:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|1
1730437330000|2024-11-01 05:02:10|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|0
1730437380000|2024-11-01 05:03:00|4588.2|4582.2|4588.3|4582.3|4588.3|4582.3|4588.2|4582.2|4
1730437540000|2024-11-01 05:05:40|4588|4582|4587.3|4581.3|4588|4582|4587.3|4581.3|5
1730437560000|2024-11-01 05:06:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1730437580000|2024-11-01 05:06:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1730437600000|2024-11-01 05:06:40|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1730437690000|2024-11-01 05:08:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1730437700000|2024-11-01 05:08:20|||||||||1
1730437710000|2024-11-01 05:08:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1730437770000|2024-11-01 05:09:30|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|2
1730437790000|2024-11-01 05:09:50|4589|4583|4588.7|4582.7|4589|4583|4588.7|4582.7|2
1730437800000|2024-11-01 05:10:00|4589|4583|4588.7|4582.7|4589|4583|4588.7|4582.7|0
1730437820000|2024-11-01 05:10:20|||||||||1
1730437850000|2024-11-01 05:10:50|||||||||1
1730437910000|2024-11-01 05:11:50|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1730437920000|2024-11-01 05:12:00|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1730437930000|2024-11-01 05:12:10|4588.3|4582.3|4588.7|4582.7|4588.7|4582.7|4588.3|4582.3|0
1730437940000|2024-11-01 05:12:20|4588.3|4582.3|4588.7|4582.7|4588.7|4582.7|4588.3|4582.3|0
1730437950000|2024-11-01 05:12:30|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1730437970000|2024-11-01 05:12:50|4587.7|4581.7|4588|4582|4588|4582|4587.7|4581.7|1
1730437980000|2024-11-01 05:13:00|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|1
1730438010000|2024-11-01 05:13:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1730438040000|2024-11-01 05:14:00|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1730438050000|2024-11-01 05:14:10|4588.7|4582.7|4588.3|4582.3|4588.7|4582.7|4588.3|4582.3|1
1730438060000|2024-11-01 05:14:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1730438090000|2024-11-01 05:14:50|||||||||2
1730438140000|2024-11-01 05:15:40|||||||||1
1730438150000|2024-11-01 05:15:50|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1730438160000|2024-11-01 05:16:00|4587.8|4581.8|4587.7|4581.7|4587.8|4581.8|4587.7|4581.7|1
1730438170000|2024-11-01 05:16:10|||||||||1
1730438270000|2024-11-01 05:17:50|4588|4582|4587.7|4581.7|4588|4582|4587.7|4581.7|0
1730438390000|2024-11-01 05:19:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|2
1730438400000|2024-11-01 05:20:00|4588.2|4582.2|4588.5|4582.5|4588.5|4582.5|4588.2|4582.2|0
1730438420000|2024-11-01 05:20:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1730438430000|2024-11-01 05:20:30|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1730438450000|2024-11-01 05:20:50|4588.7|4582.7|4588|4582|4588.7|4582.7|4588|4582|1
1730438530000|2024-11-01 05:22:10|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1730438630000|2024-11-01 05:23:50|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|0
1730438690000|2024-11-01 05:24:50|||||||||1
1730438710000|2024-11-01 05:25:10|4586.8|4580.8|4586.7|4580.7|4586.8|4580.8|4586.7|4580.7|16
1730438720000|2024-11-01 05:25:20|4586.8|4580.8|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|0
1730438760000|2024-11-01 05:26:00|4587.5|4581.5|4587.7|4581.7|4587.7|4581.7|4587.5|4581.5|0
1730438830000|2024-11-01 05:27:10|4588|4582|4587.7|4581.7|4588|4582|4587.7|4581.7|0
1730438870000|2024-11-01 05:27:50|4587.3|4581.3|4587.2|4581.2|4587.3|4581.3|4587.2|4581.2|1
1730438900000|2024-11-01 05:28:20|4587.5|4581.5|4587.2|4581.2|4587.7|4581.7|4586.8|4580.8|1
1730438910000|2024-11-01 05:28:30|4587.5|4581.5|4587.2|4581.2|4587.5|4581.5|4587.2|4581.2|0
1730438920000|2024-11-01 05:28:40|4587.5|4581.5|4587.2|4581.2|4587.5|4581.5|4587.2|4581.2|0
1730438930000|2024-11-01 05:28:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1730438990000|2024-11-01 05:29:50|4587.7|4581.7|4588.7|4582.7|4588.7|4582.7|4587.7|4581.7|3
1730439000000|2024-11-01 05:30:00|4589.7|4583.7|4587.3|4581.3|4591.7|4585.7|4587.2|4581.2|6
1730439010000|2024-11-01 05:30:10|4587.5|4581.5|4587.8|4581.8|4587.8|4581.8|4587.5|4581.5|0
1730439020000|2024-11-01 05:30:20|4588.3|4582.3|4588.3|4582.3|4588.8|4582.8|4588.3|4582.3|0
1730439030000|2024-11-01 05:30:30|4588.7|4582.7|4590.7|4584.7|4590.7|4584.7|4588.7|4582.7|5
1730439040000|2024-11-01 05:30:40|4590.8|4584.8|4592.2|4586.2|4592.3|4586.3|4590.8|4584.8|3
1730439050000|2024-11-01 05:30:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|3
1730439060000|2024-11-01 05:31:00|||||||||1
1730439070000|2024-11-01 05:31:10|4591.5|4585.5|4590.8|4584.8|4591.5|4585.5|4590.8|4584.8|2
1730439080000|2024-11-01 05:31:20|4591.2|4585.2|4591.2|4585.2|4591.7|4585.7|4590.8|4584.8|3
1730439090000|2024-11-01 05:31:30|4591.5|4585.5|4591.8|4585.8|4592|4586|4591.3|4585.3|1
1730439100000|2024-11-01 05:31:40|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1730439110000|2024-11-01 05:31:50|4591.3|4585.3|4589.8|4583.8|4591.7|4585.7|4589.8|4583.8|3
1730439120000|2024-11-01 05:32:00|4588.8|4582.8|4588.8|4582.8|4590.2|4584.2|4588.8|4582.8|2
1730439130000|2024-11-01 05:32:10|4588.9|4582.9|4588.8|4582.8|4589.7|4583.7|4588.8|4582.8|0
1730439140000|2024-11-01 05:32:20|4589.2|4583.2|4588.8|4582.8|4589.2|4583.2|4588.8|4582.8|0
1730439150000|2024-11-01 05:32:30|4589.5|4583.5|4588.7|4582.7|4589.5|4583.5|4588.7|4582.7|0
1730439160000|2024-11-01 05:32:40|4587.8|4581.8|4587.7|4581.7|4587.8|4581.8|4586.8|4580.8|1
1730439170000|2024-11-01 05:32:50|4587.3|4581.3|4588.8|4582.8|4588.8|4582.8|4587.3|4581.3|0
1730439180000|2024-11-01 05:33:00|4589.7|4583.7|4587.8|4581.8|4589.8|4583.8|4587.8|4581.8|1
1730439190000|2024-11-01 05:33:10|4587.7|4581.7|4585.8|4579.8|4587.8|4581.8|4585.8|4579.8|2
1730439210000|2024-11-01 05:33:30|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4584.9|4578.9|0
1730439230000|2024-11-01 05:33:50|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|1
1730439240000|2024-11-01 05:34:00|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.2|4578.2|0
1730439250000|2024-11-01 05:34:10|4584.5|4578.5|4584.8|4578.8|4584.8|4578.8|4584.5|4578.5|0
1730439260000|2024-11-01 05:34:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|0
1730439270000|2024-11-01 05:34:30|4584.8|4578.8|4585.7|4579.7|4585.7|4579.7|4584.7|4578.7|1
1730439280000|2024-11-01 05:34:40|4586.2|4580.2|4585.8|4579.8|4586.5|4580.5|4585.7|4579.7|0
1730439290000|2024-11-01 05:34:50|4585.7|4579.7|4585.7|4579.7|4585.8|4579.8|4585.7|4579.7|0
1730439300000|2024-11-01 05:35:00|4585.5|4579.5|4586.7|4580.7|4586.7|4580.7|4585.5|4579.5|0
1730439310000|2024-11-01 05:35:10|4586.2|4580.2|4586.8|4580.8|4587.5|4581.5|4586.2|4580.2|0
1730439320000|2024-11-01 05:35:20|4587.7|4581.7|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|0
1730439330000|2024-11-01 05:35:30|4587.4|4581.4|4588.3|4582.3|4588.7|4582.7|4587.4|4581.4|0
1730439340000|2024-11-01 05:35:40|4588.7|4582.7|4587.8|4581.8|4588.7|4582.7|4587.3|4581.3|5
1730439350000|2024-11-01 05:35:50|4588.7|4582.7|4588.3|4582.3|4588.8|4582.8|4588.3|4582.3|0
1730439360000|2024-11-01 05:36:00|4588.7|4582.7|4588.8|4582.8|4588.8|4582.8|4588.3|4582.3|0
1730439380000|2024-11-01 05:36:20|4589.2|4583.2|4588.8|4582.8|4589.2|4583.2|4588.8|4582.8|0
1730439390000|2024-11-01 05:36:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.3|4582.3|0
1730439400000|2024-11-01 05:36:40|4588.8|4582.8|4588.3|4582.3|4588.8|4582.8|4588.3|4582.3|1
1730439410000|2024-11-01 05:36:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1730439420000|2024-11-01 05:37:00|4588.3|4582.3|4588.8|4582.8|4588.8|4582.8|4588.3|4582.3|0
1730439430000|2024-11-01 05:37:10|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1730439440000|2024-11-01 05:37:20|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.7|4581.7|2
1730439450000|2024-11-01 05:37:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4587.8|4581.8|0
1730439460000|2024-11-01 05:37:40|4588.7|4582.7|4588.3|4582.3|4588.7|4582.7|4588.3|4582.3|0
1730439470000|2024-11-01 05:37:50|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.3|4582.3|1
1730439480000|2024-11-01 05:38:00|4588.8|4582.8|4589.7|4583.7|4589.7|4583.7|4588.8|4582.8|0
1730439500000|2024-11-01 05:38:20|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|3
1730439510000|2024-11-01 05:38:30|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1730439520000|2024-11-01 05:38:40|4590.8|4584.8|4590.7|4584.7|4590.8|4584.8|4589.8|4583.8|4
1730439550000|2024-11-01 05:39:10|4590.3|4584.3|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|1
1730439560000|2024-11-01 05:39:20|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4589.8|4583.8|0
1730439570000|2024-11-01 05:39:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1730439580000|2024-11-01 05:39:40|4590.2|4584.2|4589.7|4583.7|4590.2|4584.2|4589.7|4583.7|0
1730439600000|2024-11-01 05:40:00|4589.8|4583.8|4590.7|4584.7|4590.7|4584.7|4589.7|4583.7|0
1730439610000|2024-11-01 05:40:10|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1730439620000|2024-11-01 05:40:20|4590.5|4584.5|4590.2|4584.2|4590.8|4584.8|4590.2|4584.2|0
1730439630000|2024-11-01 05:40:30|4589.8|4583.8|4590.2|4584.2|4590.5|4584.5|4589.8|4583.8|0
1730439640000|2024-11-01 05:40:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1730439650000|2024-11-01 05:40:50|4588.8|4582.8|4588.8|4582.8|4589.2|4583.2|4588.8|4582.8|1
1730439660000|2024-11-01 05:41:00|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|0
1730439670000|2024-11-01 05:41:10|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|13
1730439680000|2024-11-01 05:41:20|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1730439690000|2024-11-01 05:41:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.7|4582.7|0
1730439710000|2024-11-01 05:41:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.5|4582.5|0
1730439790000|2024-11-01 05:43:10|4588.2|4582.2|4587.5|4581.5|4588.2|4582.2|4587.5|4581.5|1
1730439810000|2024-11-01 05:43:30|4587.2|4581.2|4587.5|4581.5|4587.7|4581.7|4587.2|4581.2|0
1730439820000|2024-11-01 05:43:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1730439830000|2024-11-01 05:43:50|4588|4582|4587.7|4581.7|4588|4582|4587.7|4581.7|0
1730439840000|2024-11-01 05:44:00|4588.4|4582.4|4589.2|4583.2|4589.5|4583.5|4588.4|4582.4|1
1730439850000|2024-11-01 05:44:10|4588.8|4582.8|4588.7|4582.7|4588.8|4582.8|4588.7|4582.7|0
1730439880000|2024-11-01 05:44:40|4588.8|4582.8|4589.2|4583.2|4589.2|4583.2|4588.8|4582.8|2
1730439890000|2024-11-01 05:44:50|4588.8|4582.8|4589.2|4583.2|4589.2|4583.2|4588.8|4582.8|0
1730439900000|2024-11-01 05:45:00|4588.8|4582.8|4588.7|4582.7|4588.8|4582.8|4587.8|4581.8|1
1730439910000|2024-11-01 05:45:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1730439920000|2024-11-01 05:45:20|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|0
1730439930000|2024-11-01 05:45:30|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.5|4582.5|0
1730439940000|2024-11-01 05:45:40|4588.8|4582.8|4590.2|4584.2|4590.2|4584.2|4588.8|4582.8|4
1730439950000|2024-11-01 05:45:50|4590.7|4584.7|4590.8|4584.8|4591.2|4585.2|4589.8|4583.8|0
1730439960000|2024-11-01 05:46:00|4590.7|4584.7|4591.7|4585.7|4591.7|4585.7|4590.7|4584.7|0
1730439970000|2024-11-01 05:46:10|4591.5|4585.5|4590.8|4584.8|4591.5|4585.5|4590.8|4584.8|0
1730439980000|2024-11-01 05:46:20|4590.7|4584.7|4590.2|4584.2|4590.8|4584.8|4590.2|4584.2|0
1730439990000|2024-11-01 05:46:30|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.2|4584.2|0
1730440000000|2024-11-01 05:46:40|4589.5|4583.5|4589.8|4583.8|4589.8|4583.8|4589.5|4583.5|1
1730440010000|2024-11-01 05:46:50|4590.2|4584.2|4589.7|4583.7|4590.2|4584.2|4589.7|4583.7|0
1730440020000|2024-11-01 05:47:00|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4589.8|4583.8|1
1730440040000|2024-11-01 05:47:20|4591.2|4585.2|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|2
1730440050000|2024-11-01 05:47:30|4591.3|4585.3|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|1
1730440060000|2024-11-01 05:47:40|4589.9|4583.9|4589.8|4583.8|4590.5|4584.5|4589.8|4583.8|2
1730440070000|2024-11-01 05:47:50|4590.2|4584.2|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|0
1730440080000|2024-11-01 05:48:00|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1730440090000|2024-11-01 05:48:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.7|4582.7|0
1730440100000|2024-11-01 05:48:20|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1730440110000|2024-11-01 05:48:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1730440120000|2024-11-01 05:48:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1730440140000|2024-11-01 05:49:00|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.7|4581.7|0
1730440180000|2024-11-01 05:49:40|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4587.8|4581.8|1
1730440190000|2024-11-01 05:49:50|4587.8|4581.8|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1730440200000|2024-11-01 05:50:00|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1730440210000|2024-11-01 05:50:10|4587.5|4581.5|4586.8|4580.8|4587.5|4581.5|4586.8|4580.8|0
1730440230000|2024-11-01 05:50:30|4587.2|4581.2|4586.8|4580.8|4587.2|4581.2|4586.8|4580.8|0
1730440240000|2024-11-01 05:50:40|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1730440250000|2024-11-01 05:50:50|4586.8|4580.8|4586.7|4580.7|4586.8|4580.8|4586.7|4580.7|0
1730440260000|2024-11-01 05:51:00|4586.8|4580.8|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|1
1730440270000|2024-11-01 05:51:10|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1730440280000|2024-11-01 05:51:20|4587.2|4581.2|4586.8|4580.8|4587.2|4581.2|4586.8|4580.8|0
1730440290000|2024-11-01 05:51:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4
1730440300000|2024-11-01 05:51:40|4589.2|4583.2|4590.2|4584.2|4590.5|4584.5|4589.2|4583.2|3
1730440310000|2024-11-01 05:51:50|4590.7|4584.7|4589.8|4583.8|4590.7|4584.7|4589.8|4583.8|1
1730440320000|2024-11-01 05:52:00|4589.7|4583.7|4589.2|4583.2|4589.7|4583.7|4589.2|4583.2|0
1730440330000|2024-11-01 05:52:10|4589.4|4583.4|4589.5|4583.5|4589.5|4583.5|4588.7|4582.7|7
1730440340000|2024-11-01 05:52:20|4589.7|4583.7|4590.5|4584.5|4590.5|4584.5|4589.7|4583.7|0
1730440350000|2024-11-01 05:52:30|4589.7|4583.7|4589.8|4583.8|4590.2|4584.2|4589.7|4583.7|5
1730440360000|2024-11-01 05:52:40|4590.2|4584.2|4589.7|4583.7|4590.5|4584.5|4589.7|4583.7|0
1730440380000|2024-11-01 05:53:00|4589.8|4583.8|4589.8|4583.8|4590.5|4584.5|4589.8|4583.8|0
1730440390000|2024-11-01 05:53:10|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1730440410000|2024-11-01 05:53:30|||||||||1
1730440420000|2024-11-01 05:53:40|4589.3|4583.3|4589.7|4583.7|4589.7|4583.7|4589.3|4583.3|10
1730440430000|2024-11-01 05:53:50|4590|4584|4590.5|4584.5|4590.5|4584.5|4590|4584|1
1730440440000|2024-11-01 05:54:00|4590.2|4584.2|4590.2|4584.2|4590.3|4584.3|4590.2|4584.2|0
1730440450000|2024-11-01 05:54:10|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|1
1730440460000|2024-11-01 05:54:20|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.2|4584.2|0
1730440470000|2024-11-01 05:54:30|4590.2|4584.2|4590.5|4584.5|4590.5|4584.5|4590.2|4584.2|0
1730440490000|2024-11-01 05:54:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1730440510000|2024-11-01 05:55:10|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|3
1730440520000|2024-11-01 05:55:20|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|1
1730440530000|2024-11-01 05:55:30|4590.7|4584.7|4590.5|4584.5|4590.7|4584.7|4590.5|4584.5|0
1730440540000|2024-11-01 05:55:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|2
1730440550000|2024-11-01 05:55:50|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|1
1730440570000|2024-11-01 05:56:10|4590.2|4584.2|4590|4584|4590.2|4584.2|4590|4584|0
1730440590000|2024-11-01 05:56:30|4590.3|4584.3|4591.7|4585.7|4591.7|4585.7|4590.3|4584.3|1
1730440600000|2024-11-01 05:56:40|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1730440620000|2024-11-01 05:57:00|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4590.7|4584.7|0
1730440630000|2024-11-01 05:57:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.2|4585.2|0
1730440640000|2024-11-01 05:57:20|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|1
1730440650000|2024-11-01 05:57:30|4590.5|4584.5|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|0
1730440660000|2024-11-01 05:57:40|4590.5|4584.5|4590.2|4584.2|4590.5|4584.5|4590.2|4584.2|1
1730440670000|2024-11-01 05:57:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1730440690000|2024-11-01 05:58:10|4590.2|4584.2|4590.5|4584.5|4590.5|4584.5|4590.2|4584.2|0
1730440710000|2024-11-01 05:58:30|4590.2|4584.2|4590|4584|4590.2|4584.2|4590|4584|0
1730440720000|2024-11-01 05:58:40|4590.2|4584.2|4590.5|4584.5|4590.5|4584.5|4590.2|4584.2|0
1730440750000|2024-11-01 05:59:10|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|0
1730440760000|2024-11-01 05:59:20|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.2|4584.2|0
1730440770000|2024-11-01 05:59:30|4590|4584|4590|4584|4590|4584|4590|4584|0
1730440780000|2024-11-01 05:59:40|4589.7|4583.7|4590|4584|4590|4584|4589.7|4583.7|0
1730440790000|2024-11-01 05:59:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1730440800000|2024-11-01 06:00:00|4590|4584|4590.5|4584.5|4590.5|4584.5|4590|4584|0
1730440830000|2024-11-01 06:00:30|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|0
1730440840000|2024-11-01 06:00:40|4590|4584|4590.2|4584.2|4590.2|4584.2|4589.7|4583.7|1
1730440860000|2024-11-01 06:01:00|4590.5|4584.5|4590.2|4584.2|4590.5|4584.5|4590.2|4584.2|0
1730440870000|2024-11-01 06:01:10|4590|4584|4590|4584|4590|4584|4590|4584|0
1730440880000|2024-11-01 06:01:20|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1730440890000|2024-11-01 06:01:30|4589.3|4583.3|4589.7|4583.7|4590.2|4584.2|4589.3|4583.3|0
1730440900000|2024-11-01 06:01:40|4589.3|4583.3|4591.2|4585.2|4591.2|4585.2|4589.3|4583.3|13
1730440910000|2024-11-01 06:01:50|4591.3|4585.3|4591.2|4585.2|4591.3|4585.3|4590.8|4584.8|1
1730440920000|2024-11-01 06:02:00|4590.7|4584.7|4590.7|4584.7|4591|4585|4590.7|4584.7|0
1730440930000|2024-11-01 06:02:10|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1730440940000|2024-11-01 06:02:20|4591|4585|4589.7|4583.7|4591|4585|4589.7|4583.7|3
1730440950000|2024-11-01 06:02:30|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1730440960000|2024-11-01 06:02:40|4589.7|4583.7|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|0
1730440970000|2024-11-01 06:02:50|4590.5|4584.5|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|0
1730440980000|2024-11-01 06:03:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|1
1730440990000|2024-11-01 06:03:10|4590.2|4584.2|4589.7|4583.7|4590.2|4584.2|4589.7|4583.7|1
1730441000000|2024-11-01 06:03:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1730441010000|2024-11-01 06:03:30|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4589.8|4583.8|0
1730441030000|2024-11-01 06:03:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1730441040000|2024-11-01 06:04:00|4590.7|4584.7|4590.8|4584.8|4590.8|4584.8|4590.7|4584.7|0
1730441050000|2024-11-01 06:04:10|4590.7|4584.7|4591.2|4585.2|4591.2|4585.2|4590.7|4584.7|1
1730441060000|2024-11-01 06:04:20|4591.5|4585.5|4589.8|4583.8|4591.5|4585.5|4589.8|4583.8|1
1730441070000|2024-11-01 06:04:30|4590.2|4584.2|4589.7|4583.7|4590.2|4584.2|4589.7|4583.7|0
1730441080000|2024-11-01 06:04:40|4589.3|4583.3|4590.3|4584.3|4590.3|4584.3|4589.3|4583.3|31
1730441090000|2024-11-01 06:04:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|1
1730441100000|2024-11-01 06:05:00|4589.7|4583.7|4589.7|4583.7|4590.3|4584.3|4589.7|4583.7|1
1730441110000|2024-11-01 06:05:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|1
1730441130000|2024-11-01 06:05:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|0
1730441140000|2024-11-01 06:05:40|4589.3|4583.3|4586.8|4580.8|4589.8|4583.8|4586.8|4580.8|36
1730441150000|2024-11-01 06:05:50|4587.5|4581.5|4587.2|4581.2|4587.5|4581.5|4587.2|4581.2|1
1730441160000|2024-11-01 06:06:00|4586.8|4580.8|4586.7|4580.7|4586.8|4580.8|4586.7|4580.7|0
1730441170000|2024-11-01 06:06:10|4586.8|4580.8|4587.2|4581.2|4587.7|4581.7|4586.8|4580.8|1
1730441180000|2024-11-01 06:06:20|4587.7|4581.7|4587.7|4581.7|4587.8|4581.8|4587.5|4581.5|0
1730441190000|2024-11-01 06:06:30|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|0
1730441200000|2024-11-01 06:06:40|4587.3|4581.3|4587.2|4581.2|4587.3|4581.3|4586.8|4580.8|0
1730441210000|2024-11-01 06:06:50|4586.8|4580.8|4587.7|4581.7|4587.7|4581.7|4586.8|4580.8|0
1730441220000|2024-11-01 06:07:00|4587.3|4581.3|4587.8|4581.8|4587.8|4581.8|4587.2|4581.2|0
1730441230000|2024-11-01 06:07:10|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.7|4581.7|0
1730441240000|2024-11-01 06:07:20|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.7|4581.7|1
1730441250000|2024-11-01 06:07:30|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1730441260000|2024-11-01 06:07:40|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.7|4581.7|0
1730441270000|2024-11-01 06:07:50|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1730441280000|2024-11-01 06:08:00|4587.8|4581.8|4588.2|4582.2|4588.7|4582.7|4587.8|4581.8|0
1730441290000|2024-11-01 06:08:10|4588.7|4582.7|4589.5|4583.5|4589.5|4583.5|4588.3|4582.3|1
1730441300000|2024-11-01 06:08:20|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4588.8|4582.8|0
1730441310000|2024-11-01 06:08:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1730441320000|2024-11-01 06:08:40|4589.2|4583.2|4589.3|4583.3|4589.3|4583.3|4589.2|4583.2|3
1730441330000|2024-11-01 06:08:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1730441340000|2024-11-01 06:09:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1730441350000|2024-11-01 06:09:10|4589.9|4583.9|4590.2|4584.2|4590.2|4584.2|4589.9|4583.9|0
1730441360000|2024-11-01 06:09:20|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|0
1730441370000|2024-11-01 06:09:30|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1730441380000|2024-11-01 06:09:40|4590.8|4584.8|4591.8|4585.8|4591.8|4585.8|4590.8|4584.8|2
1730441390000|2024-11-01 06:09:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|3
1730441400000|2024-11-01 06:10:00|4591.2|4585.2|4593|4587|4594.2|4588.2|4591.2|4585.2|42
1730441410000|2024-11-01 06:10:10|4592.9|4586.9|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|3
1730441420000|2024-11-01 06:10:20|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|10
1730441430000|2024-11-01 06:10:30|4594.4|4588.4|4595.9|4589.9|4595.9|4589.9|4594.3|4588.3|20
1730441440000|2024-11-01 06:10:40|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|1
1730441460000|2024-11-01 06:11:00|4595.4|4589.4|4593.4|4587.4|4595.4|4589.4|4593.4|4587.4|7
1730441470000|2024-11-01 06:11:10|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1730441480000|2024-11-01 06:11:20|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.5|4585.5|1
1730441490000|2024-11-01 06:11:30|4588.9|4582.9|4588.9|4582.9|4589.3|4583.3|4588.9|4582.9|16
1730441510000|2024-11-01 06:11:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1730441520000|2024-11-01 06:12:00|4588.9|4582.9|4588.5|4582.5|4589.3|4583.3|4588.5|4582.5|0
1730441530000|2024-11-01 06:12:10|4588.9|4582.9|4589.3|4583.3|4589.3|4583.3|4588.9|4582.9|0
1730441540000|2024-11-01 06:12:20|4588.9|4582.9|4588.5|4582.5|4588.9|4582.9|4588.5|4582.5|0
1730441550000|2024-11-01 06:12:30|4589.4|4583.4|4590.4|4584.4|4590.4|4584.4|4589.4|4583.4|27
1730441560000|2024-11-01 06:12:40|4590.9|4584.9|4590.5|4584.5|4590.9|4584.9|4590.5|4584.5|1
1730441570000|2024-11-01 06:12:50|4590.9|4584.9|4590.5|4584.5|4591.3|4585.3|4590.5|4584.5|0
1730441580000|2024-11-01 06:13:00|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1730441590000|2024-11-01 06:13:10|4590|4584|4590|4584|4590|4584|4590|4584|1
1730441600000|2024-11-01 06:13:20|4589.5|4583.5|4589.5|4583.5|4589.9|4583.9|4589.4|4583.4|0
1730441610000|2024-11-01 06:13:30|4589.4|4583.4|4589.5|4583.5|4590|4584|4589.4|4583.4|1
1730441620000|2024-11-01 06:13:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1730441630000|2024-11-01 06:13:50|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1730441650000|2024-11-01 06:14:10|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1730441660000|2024-11-01 06:14:20|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1730441670000|2024-11-01 06:14:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1730441680000|2024-11-01 06:14:40|4589|4583|4588.4|4582.4|4589|4583|4588.4|4582.4|2
1730441700000|2024-11-01 06:15:00|4588.5|4582.5|4589.5|4583.5|4589.5|4583.5|4588.5|4582.5|5
1730441710000|2024-11-01 06:15:10|4589.9|4583.9|4589.9|4583.9|4591.4|4585.4|4589.9|4583.9|9
1730441720000|2024-11-01 06:15:20|4589.4|4583.4|4588.5|4582.5|4589.4|4583.4|4588.5|4582.5|2
1730441730000|2024-11-01 06:15:30|4588.4|4582.4|4588.3|4582.3|4588.4|4582.4|4588.3|4582.3|0
1730441750000|2024-11-01 06:15:50|4588.4|4582.4|4588.5|4582.5|4588.9|4582.9|4588.3|4582.3|0
1730441760000|2024-11-01 06:16:00|4588.9|4582.9|4589|4583|4589|4583|4588.9|4582.9|0
1730441770000|2024-11-01 06:16:10|4589.4|4583.4|4589.3|4583.3|4589.5|4583.5|4589.3|4583.3|0
1730441780000|2024-11-01 06:16:20|4589.4|4583.4|4589.5|4583.5|4589.5|4583.5|4589.4|4583.4|0
1730441790000|2024-11-01 06:16:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1730441800000|2024-11-01 06:16:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1730441810000|2024-11-01 06:16:50|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.4|4584.4|0
1730441820000|2024-11-01 06:17:00|4590.4|4584.4|4589.9|4583.9|4590.4|4584.4|4589.4|4583.4|1
1730441830000|2024-11-01 06:17:10|4590.3|4584.3|4589.5|4583.5|4590.5|4584.5|4589.5|4583.5|1
1730441840000|2024-11-01 06:17:20|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.9|4583.9|0
1730441850000|2024-11-01 06:17:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1730441860000|2024-11-01 06:17:40|4589.3|4583.3|4589.4|4583.4|4589.4|4583.4|4588.9|4582.9|1
1730441870000|2024-11-01 06:17:50|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1730441880000|2024-11-01 06:18:00|4589.9|4583.9|4589.5|4583.5|4590.3|4584.3|4589.5|4583.5|0
1730441900000|2024-11-01 06:18:20|4589.9|4583.9|4589.5|4583.5|4589.9|4583.9|4589.5|4583.5|0
1730441910000|2024-11-01 06:18:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1730441920000|2024-11-01 06:18:40|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1730441930000|2024-11-01 06:18:50|4589.4|4583.4|4589|4583|4589.4|4583.4|4589|4583|0
1730441940000|2024-11-01 06:19:00|4588.9|4582.9|4587.4|4581.4|4588.9|4582.9|4587.4|4581.4|1
1730441950000|2024-11-01 06:19:10|4587.9|4581.9|4587.5|4581.5|4587.9|4581.9|4587.4|4581.4|0
1730441960000|2024-11-01 06:19:20|4587.4|4581.4|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1730441970000|2024-11-01 06:19:30|4588.3|4582.3|4588.3|4582.3|4588.5|4582.5|4587.5|4581.5|1
1730441980000|2024-11-01 06:19:40|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1730441990000|2024-11-01 06:19:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1730442000000|2024-11-01 06:20:00|4587.9|4581.9|4587.4|4581.4|4588.3|4582.3|4587|4581|0
1730442010000|2024-11-01 06:20:10|4587.5|4581.5|4587.4|4581.4|4587.5|4581.5|4587.4|4581.4|0
1730442020000|2024-11-01 06:20:20|4587.5|4581.5|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1730442040000|2024-11-01 06:20:40|4587.5|4581.5|4587.2|4581.2|4587.5|4581.5|4587.2|4581.2|1
1730442050000|2024-11-01 06:20:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1730442070000|2024-11-01 06:21:10|4587.9|4581.9|4587.5|4581.5|4587.9|4581.9|4587.5|4581.5|0
1730442080000|2024-11-01 06:21:20|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4587.9|4581.9|0
1730442090000|2024-11-01 06:21:30|4588.4|4582.4|4588.5|4582.5|4588.5|4582.5|4588.4|4582.4|0
1730442100000|2024-11-01 06:21:40|4588.9|4582.9|4588.5|4582.5|4588.9|4582.9|4588.5|4582.5|0
1730442110000|2024-11-01 06:21:50|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1730442120000|2024-11-01 06:22:00|4588.5|4582.5|4588.4|4582.4|4588.5|4582.5|4588.4|4582.4|0
1730442130000|2024-11-01 06:22:10|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|0
1730442140000|2024-11-01 06:22:20|4588.4|4582.4|4588.5|4582.5|4588.5|4582.5|4588.4|4582.4|0
1730442160000|2024-11-01 06:22:40|4588.3|4582.3|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1730442170000|2024-11-01 06:22:50|4588.3|4582.3|4588.5|4582.5|4588.5|4582.5|4587.5|4581.5|0
1730442180000|2024-11-01 06:23:00|4588.9|4582.9|4589.5|4583.5|4589.5|4583.5|4588.5|4582.5|0
1730442190000|2024-11-01 06:23:10|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1730442200000|2024-11-01 06:23:20|4589.5|4583.5|4589.4|4583.4|4589.5|4583.5|4589.4|4583.4|0
1730442210000|2024-11-01 06:23:30|4588.5|4582.5|4588.5|4582.5|4588.9|4582.9|4588.5|4582.5|1
1730442220000|2024-11-01 06:23:40|4588.9|4582.9|4587.5|4581.5|4588.9|4582.9|4587.5|4581.5|0
1730442230000|2024-11-01 06:23:50|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.9|4581.9|0
1730442240000|2024-11-01 06:24:00|4588.3|4582.3|4587.5|4581.5|4588.3|4582.3|4587.5|4581.5|0
1730442250000|2024-11-01 06:24:10|4588.3|4582.3|4587.4|4581.4|4588.3|4582.3|4587.4|4581.4|25
1730442260000|2024-11-01 06:24:20|4586.7|4580.7|4587.3|4581.3|4587.4|4581.4|4586.5|4580.5|6
1730442270000|2024-11-01 06:24:30|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|0
1730442280000|2024-11-01 06:24:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1730442290000|2024-11-01 06:24:50|4587.3|4581.3|4586.9|4580.9|4587.3|4581.3|4586.9|4580.9|0
1730442300000|2024-11-01 06:25:00|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|1
1730442310000|2024-11-01 06:25:10|4586.5|4580.5|4586.5|4580.5|4587.3|4581.3|4586.5|4580.5|0
1730442320000|2024-11-01 06:25:20|4586.9|4580.9|4585.3|4579.3|4586.9|4580.9|4585.3|4579.3|1
1730442330000|2024-11-01 06:25:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1730442340000|2024-11-01 06:25:40|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|2
1730442350000|2024-11-01 06:25:50|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1730442360000|2024-11-01 06:26:00|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.2|4578.2|0
1730442370000|2024-11-01 06:26:10|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1730442380000|2024-11-01 06:26:20|4585.8|4579.8|4586.4|4580.4|4586.4|4580.4|4585.8|4579.8|1
1730442390000|2024-11-01 06:26:30|4586.8|4580.8|4585.5|4579.5|4587.3|4581.3|4585.5|4579.5|2
1730442400000|2024-11-01 06:26:40|4585.9|4579.9|4585.9|4579.9|4586.3|4580.3|4585.5|4579.5|0
1730442410000|2024-11-01 06:26:50|4585.4|4579.4|4584.5|4578.5|4585.4|4579.4|4584.5|4578.5|1
1730442420000|2024-11-01 06:27:00|4584.9|4578.9|4583.4|4577.4|4584.9|4578.9|4583.3|4577.3|1
1730442430000|2024-11-01 06:27:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1730442440000|2024-11-01 06:27:20|4582.9|4576.9|4583.5|4577.5|4584.3|4578.3|4582.9|4576.9|0
1730442450000|2024-11-01 06:27:30|4583.9|4577.9|4583.5|4577.5|4583.9|4577.9|4583.5|4577.5|1
1730442460000|2024-11-01 06:27:40|4583.9|4577.9|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|0
1730442470000|2024-11-01 06:27:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1730442480000|2024-11-01 06:28:00|4583.9|4577.9|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|0
1730442490000|2024-11-01 06:28:10|4584.3|4578.3|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|0
1730442500000|2024-11-01 06:28:20|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1730442510000|2024-11-01 06:28:30|4583.3|4577.3|4582.5|4576.5|4583.3|4577.3|4582.4|4576.4|0
1730442520000|2024-11-01 06:28:40|4582.4|4576.4|4582.5|4576.5|4582.5|4576.5|4582.3|4576.3|0
1730442530000|2024-11-01 06:28:50|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4581.9|4575.9|0
1730442540000|2024-11-01 06:29:00|4581.9|4575.9|4582.3|4576.3|4582.3|4576.3|4581.9|4575.9|0
1730442550000|2024-11-01 06:29:10|4581.4|4575.4|4581.3|4575.3|4581.4|4575.4|4580.3|4574.3|0
1730442560000|2024-11-01 06:29:20|4580.9|4574.9|4581.4|4575.4|4581.5|4575.5|4580.9|4574.9|0
1730442570000|2024-11-01 06:29:30|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4580.5|4574.5|0
1730442580000|2024-11-01 06:29:40|4580.5|4574.5|4580.5|4574.5|4581.3|4575.3|4580.5|4574.5|1
1730442590000|2024-11-01 06:29:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|0
1730442600000|2024-11-01 06:30:00|4581.3|4575.3|4581.4|4575.4|4582.4|4576.4|4579|4573|6
1730442610000|2024-11-01 06:30:10|4581|4575|4581|4575|4581|4575|4581|4575|0
1730442620000|2024-11-01 06:30:20|4581.4|4575.4|4580.5|4574.5|4581.5|4575.5|4580.4|4574.4|2
1730442630000|2024-11-01 06:30:30|4580.4|4574.4|4581.3|4575.3|4581.4|4575.4|4580.4|4574.4|3
1730442640000|2024-11-01 06:30:40|4580.9|4574.9|4581.5|4575.5|4581.5|4575.5|4580.9|4574.9|2
1730442650000|2024-11-01 06:30:50|4582.3|4576.3|4582.4|4576.4|4582.4|4576.4|4581.9|4575.9|0
1730442660000|2024-11-01 06:31:00|4582.5|4576.5|4583.5|4577.5|4584.4|4578.4|4582.5|4576.5|4
1730442670000|2024-11-01 06:31:10|4583.9|4577.9|4583.5|4577.5|4583.9|4577.9|4582.8|4576.8|3
1730442680000|2024-11-01 06:31:20|4583.4|4577.4|4583.9|4577.9|4584.3|4578.3|4583.4|4577.4|0
1730442690000|2024-11-01 06:31:30|4584|4578|4583.5|4577.5|4584.4|4578.4|4583|4577|3
1730442700000|2024-11-01 06:31:40|4583.4|4577.4|4582.3|4576.3|4583.4|4577.4|4581.9|4575.9|1
1730442710000|2024-11-01 06:31:50|4582.4|4576.4|4584.3|4578.3|4584.3|4578.3|4582.4|4576.4|3
1730442720000|2024-11-01 06:32:00|4583.9|4577.9|4583.5|4577.5|4583.9|4577.9|4583.5|4577.5|0
1730442730000|2024-11-01 06:32:10|4583.4|4577.4|4583.3|4577.3|4583.4|4577.4|4582.9|4576.9|0
1730442740000|2024-11-01 06:32:20|4582.8|4576.8|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|0
1730442750000|2024-11-01 06:32:30|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|0
1730442760000|2024-11-01 06:32:40|4582.3|4576.3|4581.9|4575.9|4582.3|4576.3|4581.9|4575.9|0
1730442770000|2024-11-01 06:32:50|4581.5|4575.5|4581.5|4575.5|4581.9|4575.9|4581.5|4575.5|0
1730442780000|2024-11-01 06:33:00|4581.4|4575.4|4580.9|4574.9|4581.4|4575.4|4580.5|4574.5|0
1730442790000|2024-11-01 06:33:10|4581.3|4575.3|4579.4|4573.4|4581.3|4575.3|4579.4|4573.4|3
1730442800000|2024-11-01 06:33:20|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.4|4573.4|1
1730442810000|2024-11-01 06:33:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1730442820000|2024-11-01 06:33:40|4579|4573|4581.4|4575.4|4581.4|4575.4|4579|4573|3
1730442830000|2024-11-01 06:33:50|4581.3|4575.3|4581.4|4575.4|4581.4|4575.4|4581.3|4575.3|0
1730442840000|2024-11-01 06:34:00|4581.5|4575.5|4581.9|4575.9|4582.3|4576.3|4581.5|4575.5|2
1730442850000|2024-11-01 06:34:10|4582.3|4576.3|4581.9|4575.9|4582.3|4576.3|4581.9|4575.9|0
1730442860000|2024-11-01 06:34:20|4582.3|4576.3|4582.4|4576.4|4582.4|4576.4|4582.3|4576.3|0
1730442870000|2024-11-01 06:34:30|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4581.4|4575.4|9
1730442880000|2024-11-01 06:34:40|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4582.8|4576.8|2
1730442890000|2024-11-01 06:34:50|4584.4|4578.4|4584.3|4578.3|4584.8|4578.8|4584.3|4578.3|0
1730442900000|2024-11-01 06:35:00|4584.4|4578.4|4584.8|4578.8|4584.8|4578.8|4584.4|4578.4|0
1730442910000|2024-11-01 06:35:10|4585.3|4579.3|4585.9|4579.9|4586.3|4580.3|4585.3|4579.3|3
1730442920000|2024-11-01 06:35:20|4585.5|4579.5|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|0
1730442930000|2024-11-01 06:35:30|4585|4579|4585.8|4579.8|4586.4|4580.4|4585|4579|1
1730442940000|2024-11-01 06:35:40|4585.4|4579.4|4585.3|4579.3|4585.8|4579.8|4585.3|4579.3|0
1730442950000|2024-11-01 06:35:50|4585.4|4579.4|4585.3|4579.3|4585.8|4579.8|4584.8|4578.8|3
1730442960000|2024-11-01 06:36:00|4584.5|4578.5|4584.4|4578.4|4584.5|4578.5|4584|4578|0
1730442970000|2024-11-01 06:36:10|4584.5|4578.5|4584.4|4578.4|4584.5|4578.5|4584|4578|0
1730442980000|2024-11-01 06:36:20|4584|4578|4583.5|4577.5|4584.4|4578.4|4583.5|4577.5|1
1730442990000|2024-11-01 06:36:30|4583.9|4577.9|4583.3|4577.3|4583.9|4577.9|4583.3|4577.3|1
1730443000000|2024-11-01 06:36:40|4582.9|4576.9|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|0
1730443010000|2024-11-01 06:36:50|4582.5|4576.5|4582.4|4576.4|4582.5|4576.5|4582.4|4576.4|0
1730443020000|2024-11-01 06:37:00|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4582.4|4576.4|0
1730443030000|2024-11-01 06:37:10|4582.3|4576.3|4582.9|4576.9|4583.3|4577.3|4582.3|4576.3|0
1730443040000|2024-11-01 06:37:20|4583.3|4577.3|4583.6|4577.6|4583.6|4577.6|4582.4|4576.4|4
1730443050000|2024-11-01 06:37:30|4583.3|4577.3|4584.4|4578.4|4584.4|4578.4|4582.9|4576.9|0
1730443060000|2024-11-01 06:37:40|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|1
1730443070000|2024-11-01 06:37:50|4584.4|4578.4|4583.9|4577.9|4584.5|4578.5|4583.9|4577.9|0
1730443080000|2024-11-01 06:38:00|4583.5|4577.5|4583.9|4577.9|4583.9|4577.9|4583.5|4577.5|0
1730443090000|2024-11-01 06:38:10|4583.5|4577.5|4582.9|4576.9|4583.5|4577.5|4582.9|4576.9|0
1730443100000|2024-11-01 06:38:20|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1730443110000|2024-11-01 06:38:30|4582.4|4576.4|4582.5|4576.5|4582.5|4576.5|4582.4|4576.4|0
1730443120000|2024-11-01 06:38:40|4583.3|4577.3|4583.5|4577.5|4584.3|4578.3|4582.9|4576.9|0
1730443130000|2024-11-01 06:38:50|4583.9|4577.9|4584.5|4578.5|4584.5|4578.5|4583.9|4577.9|0
1730443140000|2024-11-01 06:39:00|4585|4579|4584.5|4578.5|4585.4|4579.4|4584.5|4578.5|3
1730443150000|2024-11-01 06:39:10|4583.9|4577.9|4583.5|4577.5|4583.9|4577.9|4583.5|4577.5|0
1730443170000|2024-11-01 06:39:30|4584.3|4578.3|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|0
1730443180000|2024-11-01 06:39:40|4583.5|4577.5|4583.9|4577.9|4583.9|4577.9|4583.5|4577.5|0
1730443190000|2024-11-01 06:39:50|4583.5|4577.5|4584.3|4578.3|4584.3|4578.3|4583.5|4577.5|0
1730443200000|2024-11-01 06:40:00|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1730443210000|2024-11-01 06:40:10|4583.9|4577.9|4583.5|4577.5|4583.9|4577.9|4583.5|4577.5|0
1730443220000|2024-11-01 06:40:20|4583.9|4577.9|4585.5|4579.5|4585.5|4579.5|4583.9|4577.9|0
1730443230000|2024-11-01 06:40:30|4585.4|4579.4|4586.4|4580.4|4586.4|4580.4|4585.3|4579.3|0
1730443240000|2024-11-01 06:40:40|4586.3|4580.3|4585.4|4579.4|4586.3|4580.3|4585.4|4579.4|0
1730443250000|2024-11-01 06:40:50|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.3|4579.3|2
1730443260000|2024-11-01 06:41:00|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.4|4579.4|0
1730443270000|2024-11-01 06:41:10|4585.5|4579.5|4586.4|4580.4|4586.4|4580.4|4585.5|4579.5|0
1730443280000|2024-11-01 06:41:20|4587.3|4581.3|4586.9|4580.9|4587.3|4581.3|4586.5|4580.5|1
1730443290000|2024-11-01 06:41:30|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1730443300000|2024-11-01 06:41:40|4586.4|4580.4|4587.3|4581.3|4587.3|4581.3|4586.4|4580.4|1
1730443310000|2024-11-01 06:41:50|4586.5|4580.5|4586|4580|4586.5|4580.5|4586|4580|0
1730443320000|2024-11-01 06:42:00|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586|4580|0
1730443330000|2024-11-01 06:42:10|4586|4580|4585.5|4579.5|4586|4580|4585.5|4579.5|1
1730443340000|2024-11-01 06:42:20|4585.9|4579.9|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|0
1730443350000|2024-11-01 06:42:30|4585.4|4579.4|4585.5|4579.5|4585.5|4579.5|4585.4|4579.4|0
1730443360000|2024-11-01 06:42:40|4585.9|4579.9|4586.5|4580.5|4587.3|4581.3|4585.5|4579.5|2
1730443370000|2024-11-01 06:42:50|4586.9|4580.9|4587.5|4581.5|4587.5|4581.5|4586.9|4580.9|0
1730443380000|2024-11-01 06:43:00|4587.4|4581.4|4586.5|4580.5|4587.4|4581.4|4586.5|4580.5|0
1730443390000|2024-11-01 06:43:10|4586|4580|4586.5|4580.5|4586.5|4580.5|4586|4580|0
1730443400000|2024-11-01 06:43:20|4587|4581|4587|4581|4587.4|4581.4|4587|4581|0
1730443410000|2024-11-01 06:43:30|4587.4|4581.4|4587.4|4581.4|4587.5|4581.5|4587|4581|0
1730443420000|2024-11-01 06:43:40|4587.5|4581.5|4587.5|4581.5|4588.4|4582.4|4587|4581|3
1730443430000|2024-11-01 06:43:50|4587.9|4581.9|4587.5|4581.5|4587.9|4581.9|4587.5|4581.5|0
1730443440000|2024-11-01 06:44:00|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1730443450000|2024-11-01 06:44:10|4587.3|4581.3|4586.5|4580.5|4587.3|4581.3|4586.5|4580.5|0
1730443480000|2024-11-01 06:44:40|4586.4|4580.4|4586|4580|4586.5|4580.5|4586|4580|0
1730443500000|2024-11-01 06:45:00|4586.4|4580.4|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|0
1730443510000|2024-11-01 06:45:10|4587|4581|4587|4581|4587|4581|4587|4581|0
1730443520000|2024-11-01 06:45:20|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587|4581|0
1730443530000|2024-11-01 06:45:30|4586.9|4580.9|4586.5|4580.5|4587.5|4581.5|4586|4580|0
1730443540000|2024-11-01 06:45:40|4586.4|4580.4|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|0
1730443560000|2024-11-01 06:46:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1730443570000|2024-11-01 06:46:10|4587.3|4581.3|4588.4|4582.4|4588.4|4582.4|4586.9|4580.9|4
1730443580000|2024-11-01 06:46:20|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|0
1730443600000|2024-11-01 06:46:40|4588.4|4582.4|4587.4|4581.4|4588.4|4582.4|4587.4|4581.4|2
1730443610000|2024-11-01 06:46:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|0
1730443620000|2024-11-01 06:47:00|4587.4|4581.4|4586.5|4580.5|4587.4|4581.4|4586.5|4580.5|1
1730443640000|2024-11-01 06:47:20|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1730443660000|2024-11-01 06:47:40|4586|4580|4586|4580|4586.4|4580.4|4586|4580|0
1730443670000|2024-11-01 06:47:50|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1730443680000|2024-11-01 06:48:00|4586.9|4580.9|4586.5|4580.5|4587.4|4581.4|4586.5|4580.5|1
1730443690000|2024-11-01 06:48:10|4587.4|4581.4|4586.5|4580.5|4587.4|4581.4|4586.5|4580.5|0
1730443700000|2024-11-01 06:48:20|4586.4|4580.4|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|0
1730443710000|2024-11-01 06:48:30|4586.4|4580.4|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|0
1730443720000|2024-11-01 06:48:40|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|0
1730443740000|2024-11-01 06:49:00|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586|4580|0
1730443750000|2024-11-01 06:49:10|4587.5|4581.5|4586.9|4580.9|4587.5|4581.5|4586.9|4580.9|1
1730443760000|2024-11-01 06:49:20|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|1
1730443770000|2024-11-01 06:49:30|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|0
1730443780000|2024-11-01 06:49:40|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1730443790000|2024-11-01 06:49:50|4586|4580|4586|4580|4586.5|4580.5|4586|4580|1
1730443800000|2024-11-01 06:50:00|4586.4|4580.4|4586.4|4580.4|4586.5|4580.5|4586|4580|0
1730443810000|2024-11-01 06:50:10|4586.5|4580.5|4587|4581|4587|4581|4586.5|4580.5|0
1730443820000|2024-11-01 06:50:20|4586.9|4580.9|4586.4|4580.4|4586.9|4580.9|4586.4|4580.4|0
1730443840000|2024-11-01 06:50:40|4586|4580|4586.5|4580.5|4586.5|4580.5|4586|4580|0
1730443850000|2024-11-01 06:50:50|4586.9|4580.9|4586.5|4580.5|4587.3|4581.3|4586.5|4580.5|0
1730443860000|2024-11-01 06:51:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.5|4580.5|0
1730443870000|2024-11-01 06:51:10|4586.5|4580.5|4586.9|4580.9|4586.9|4580.9|4586.5|4580.5|0
1730443880000|2024-11-01 06:51:20|4586.5|4580.5|4586.9|4580.9|4586.9|4580.9|4586.5|4580.5|0
1730443890000|2024-11-01 06:51:30|4586.5|4580.5|4586.4|4580.4|4586.5|4580.5|4586.4|4580.4|0
1730443900000|2024-11-01 06:51:40|4586|4580|4586|4580|4586|4580|4586|4580|1
1730443910000|2024-11-01 06:51:50|4585.7|4579.7|4586.4|4580.4|4586.4|4580.4|4585.4|4579.4|2
1730443920000|2024-11-01 06:52:00|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1730443930000|2024-11-01 06:52:10|4586.4|4580.4|4586.4|4580.4|4586.5|4580.5|4586.4|4580.4|0
1730443940000|2024-11-01 06:52:20|4585.5|4579.5|4585.9|4579.9|4585.9|4579.9|4585.5|4579.5|1
1730443950000|2024-11-01 06:52:30|4586.3|4580.3|4586.5|4580.5|4586.5|4580.5|4585.9|4579.9|0
1730443960000|2024-11-01 06:52:40|4586.3|4580.3|4583.5|4577.5|4586.3|4580.3|4583.5|4577.5|2
1730443970000|2024-11-01 06:52:50|4584.3|4578.3|4584.5|4578.5|4584.5|4578.5|4584.3|4578.3|1
1730443980000|2024-11-01 06:53:00|4584.4|4578.4|4583.4|4577.4|4584.4|4578.4|4583.4|4577.4|0
1730443990000|2024-11-01 06:53:10|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.5|4577.5|1
1730444000000|2024-11-01 06:53:20|4584.4|4578.4|4583.5|4577.5|4584.4|4578.4|4583.5|4577.5|1
1730444010000|2024-11-01 06:53:30|4583.4|4577.4|4583.4|4577.4|4583.5|4577.5|4583.4|4577.4|0
1730444020000|2024-11-01 06:53:40|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1730444030000|2024-11-01 06:53:50|4583.4|4577.4|4583|4577|4583.4|4577.4|4583|4577|0
1730444040000|2024-11-01 06:54:00|4583.4|4577.4|4583|4577|4583.4|4577.4|4583|4577|0
1730444050000|2024-11-01 06:54:10|4583.4|4577.4|4581.9|4575.9|4583.5|4577.5|4581.9|4575.9|4
1730444060000|2024-11-01 06:54:20|4582.3|4576.3|4582.9|4576.9|4583.3|4577.3|4582.3|4576.3|0
1730444070000|2024-11-01 06:54:30|4583.3|4577.3|4582.9|4576.9|4583.3|4577.3|4582.9|4576.9|0
1730444080000|2024-11-01 06:54:40|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|2
1730444090000|2024-11-01 06:54:50|4583.9|4577.9|4584|4578|4584|4578|4583.5|4577.5|2
1730444100000|2024-11-01 06:55:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|24
1730444110000|2024-11-01 06:55:10|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|0
1730444120000|2024-11-01 06:55:20|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1730444130000|2024-11-01 06:55:30|4586.7|4580.7|4587.5|4581.5|4587.5|4581.5|4586.3|4580.3|8
1730444140000|2024-11-01 06:55:40|4587.2|4581.2|4587|4581|4587.2|4581.2|4587|4581|2
1730444160000|2024-11-01 06:56:00|4586|4580|4587.4|4581.4|4587.4|4581.4|4586|4580|2
1730444170000|2024-11-01 06:56:10|4587.7|4581.7|4587.5|4581.5|4587.9|4581.9|4587|4581|4
1730444180000|2024-11-01 06:56:20|4587.7|4581.7|4588|4582|4588.4|4582.4|4587.7|4581.7|0
1730444190000|2024-11-01 06:56:30|4587.7|4581.7|4587.4|4581.4|4587.7|4581.7|4587|4581|3
1730444200000|2024-11-01 06:56:40|4586.7|4580.7|4586.4|4580.4|4586.7|4580.7|4586.4|4580.4|7
1730444210000|2024-11-01 06:56:50|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1730444220000|2024-11-01 06:57:00|4586.9|4580.9|4587.5|4581.5|4587.5|4581.5|4586.5|4580.5|0
1730444240000|2024-11-01 06:57:20|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|1
1730444250000|2024-11-01 06:57:30|4587.4|4581.4|4587|4581|4587.4|4581.4|4587|4581|0
1730444260000|2024-11-01 06:57:40|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|2
1730444270000|2024-11-01 06:57:50|4588|4582|4587.9|4581.9|4588|4582|4587.9|4581.9|0
1730444280000|2024-11-01 06:58:00|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|0
1730444290000|2024-11-01 06:58:10|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|0
1730444300000|2024-11-01 06:58:20|4587.9|4581.9|4588|4582|4588.5|4582.5|4587.5|4581.5|0
1730444310000|2024-11-01 06:58:30|4587.9|4581.9|4587.5|4581.5|4587.9|4581.9|4587.5|4581.5|0
1730444360000|2024-11-01 06:59:20|4587.4|4581.4|4587|4581|4587.4|4581.4|4587|4581|0
1730444370000|2024-11-01 06:59:30|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4587|4581|0
1730444380000|2024-11-01 06:59:40|4587.4|4581.4|4586.5|4580.5|4587.4|4581.4|4586.5|4580.5|5
1730444390000|2024-11-01 06:59:50|4586.4|4580.4|4587.5|4581.5|4587.5|4581.5|4586.4|4580.4|0
1730444400000|2024-11-01 07:00:00|4587.4|4581.4|4587|4581|4587.4|4581.4|4587|4581|0
1730444410000|2024-11-01 07:00:10|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|0
1730444420000|2024-11-01 07:00:20|4587|4581|4587|4581|4587|4581|4587|4581|0
1730444440000|2024-11-01 07:00:40|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1730444460000|2024-11-01 07:01:00|4587|4581|4587|4581|4587|4581|4587|4581|0
1730444470000|2024-11-01 07:01:10|4586.8|4580.8|4586.5|4580.5|4586.8|4580.8|4586.5|4580.5|4
1730444480000|2024-11-01 07:01:20|4586|4580|4586|4580|4586|4580|4585.7|4579.7|0
1730444490000|2024-11-01 07:01:30|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1730444500000|2024-11-01 07:01:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1730444510000|2024-11-01 07:01:50|4585.5|4579.5|4584.9|4578.9|4585.9|4579.9|4584.9|4578.9|0
1730444530000|2024-11-01 07:02:10|4585|4579|4585.5|4579.5|4585.9|4579.9|4585|4579|0
1730444550000|2024-11-01 07:02:30|4585.9|4579.9|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|0
1730444560000|2024-11-01 07:02:40|4585.9|4579.9|4585.9|4579.9|4586|4580|4585.5|4579.5|1
1730444570000|2024-11-01 07:02:50|4585.5|4579.5|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|0
1730444580000|2024-11-01 07:03:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1730444590000|2024-11-01 07:03:10|4585.5|4579.5|4585.5|4579.5|4585.9|4579.9|4585.4|4579.4|0
1730444600000|2024-11-01 07:03:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.5|4579.5|1
1730444610000|2024-11-01 07:03:30|4585.4|4579.4|4586.3|4580.3|4586.3|4580.3|4585.4|4579.4|0
1730444620000|2024-11-01 07:03:40|4585.5|4579.5|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|0
1730444630000|2024-11-01 07:03:50|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.5|4579.5|0
1730444640000|2024-11-01 07:04:00|4586.3|4580.3|4585.5|4579.5|4586.3|4580.3|4585.5|4579.5|0
1730444650000|2024-11-01 07:04:10|4585.9|4579.9|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|0
1730444660000|2024-11-01 07:04:20|4585|4579|4585|4579|4585.4|4579.4|4585|4579|1
1730444670000|2024-11-01 07:04:30|4584.5|4578.5|4584.3|4578.3|4584.9|4578.9|4583.9|4577.9|0
1730444680000|2024-11-01 07:04:40|4583.9|4577.9|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|0
1730444700000|2024-11-01 07:05:00|4584.3|4578.3|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|0
1730444710000|2024-11-01 07:05:10|4584|4578|4584.3|4578.3|4584.3|4578.3|4584|4578|0
1730444730000|2024-11-01 07:05:30|4583.5|4577.5|4583.9|4577.9|4583.9|4577.9|4583.5|4577.5|0
1730444740000|2024-11-01 07:05:40|4583.5|4577.5|4583.9|4577.9|4583.9|4577.9|4583.5|4577.5|0
1730444750000|2024-11-01 07:05:50|4583.5|4577.5|4584.9|4578.9|4584.9|4578.9|4583.5|4577.5|1
1730444760000|2024-11-01 07:06:00|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1730444770000|2024-11-01 07:06:10|4585.3|4579.3|4585.5|4579.5|4585.5|4579.5|4585.3|4579.3|0
1730444810000|2024-11-01 07:06:50|4586|4580|4586|4580|4586.4|4580.4|4586|4580|0
1730444820000|2024-11-01 07:07:00|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586|4580|0
1730444830000|2024-11-01 07:07:10|4586|4580|4586|4580|4586|4580|4586|4580|0
1730444840000|2024-11-01 07:07:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|1
1730444850000|2024-11-01 07:07:30|4585.4|4579.4|4585|4579|4585.4|4579.4|4585|4579|0
1730444880000|2024-11-01 07:08:00|4584.5|4578.5|4584.9|4578.9|4584.9|4578.9|4584.5|4578.5|1
1730444890000|2024-11-01 07:08:10|4585|4579|4585.5|4579.5|4585.5|4579.5|4585|4579|0
1730444900000|2024-11-01 07:08:20|4585.9|4579.9|4585.9|4579.9|4586.3|4580.3|4585.5|4579.5|0
1730444910000|2024-11-01 07:08:30|4586.3|4580.3|4586.5|4580.5|4586.5|4580.5|4586.3|4580.3|0
1730444930000|2024-11-01 07:08:50|4586|4580|4586.3|4580.3|4586.3|4580.3|4586|4580|0
1730444940000|2024-11-01 07:09:00|4586.4|4580.4|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|0
1730444970000|2024-11-01 07:09:30|4586.9|4580.9|4586.5|4580.5|4586.9|4580.9|4586.5|4580.5|0
1730444980000|2024-11-01 07:09:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.5|4580.5|0
1730444990000|2024-11-01 07:09:50|4586.5|4580.5|4585.5|4579.5|4586.9|4580.9|4585.5|4579.5|0
1730445000000|2024-11-01 07:10:00|4585.4|4579.4|4585.5|4579.5|4585.5|4579.5|4585.3|4579.3|0
1730445010000|2024-11-01 07:10:10|4585.4|4579.4|4585|4579|4585.4|4579.4|4585|4579|0
1730445020000|2024-11-01 07:10:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1730445040000|2024-11-01 07:10:40|4585.5|4579.5|4585|4579|4585.5|4579.5|4585|4579|0
1730445050000|2024-11-01 07:10:50|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1730445060000|2024-11-01 07:11:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1730445070000|2024-11-01 07:11:10|4585.4|4579.4|4585.5|4579.5|4585.5|4579.5|4585.4|4579.4|0
1730445080000|2024-11-01 07:11:20|4586.3|4580.3|4586.5|4580.5|4586.5|4580.5|4585.9|4579.9|0
1730445110000|2024-11-01 07:11:50|4586.9|4580.9|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|0
1730445130000|2024-11-01 07:12:10|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|1
1730445140000|2024-11-01 07:12:20|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.9|4580.9|0
1730445150000|2024-11-01 07:12:30|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1730445160000|2024-11-01 07:12:40|4586.9|4580.9|4586.9|4580.9|4587.3|4581.3|4586.9|4580.9|0
1730445170000|2024-11-01 07:12:50|4587.3|4581.3|4587.3|4581.3|4587.4|4581.4|4587.3|4581.3|0
1730445180000|2024-11-01 07:13:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1730445190000|2024-11-01 07:13:10|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1730445200000|2024-11-01 07:13:20|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1730445210000|2024-11-01 07:13:30|4587.3|4581.3|4587.4|4581.4|4587.4|4581.4|4587.3|4581.3|0
1730445220000|2024-11-01 07:13:40|4587.3|4581.3|4587.4|4581.4|4587.4|4581.4|4587.1|4581.1|1
1730445230000|2024-11-01 07:13:50|4587.3|4581.3|4586.9|4580.9|4587.3|4581.3|4586.9|4580.9|0
1730445240000|2024-11-01 07:14:00|4587.3|4581.3|4586|4580|4587.3|4581.3|4586|4580|0
1730445330000|2024-11-01 07:15:30|4586.5|4580.5|4587.4|4581.4|4587.4|4581.4|4586.5|4580.5|1
1730445340000|2024-11-01 07:15:40|4586.5|4580.5|4587.4|4581.4|4587.4|4581.4|4586.5|4580.5|1
1730445360000|2024-11-01 07:16:00|4587.3|4581.3|4586.9|4580.9|4587.3|4581.3|4586.5|4580.5|0
1730445390000|2024-11-01 07:16:30|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1730445400000|2024-11-01 07:16:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.5|4580.5|0
1730445410000|2024-11-01 07:16:50|4587.3|4581.3|4587.4|4581.4|4587.8|4581.8|4587.3|4581.3|0
1730445420000|2024-11-01 07:17:00|4586|4580|4586|4580|4586|4580|4586|4580|1
1730445460000|2024-11-01 07:17:40|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|1
1730445490000|2024-11-01 07:18:10|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1730445510000|2024-11-01 07:18:30|4585.5|4579.5|4585.9|4579.9|4585.9|4579.9|4585.5|4579.5|0
1730445520000|2024-11-01 07:18:40|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.4|4579.4|0
1730445530000|2024-11-01 07:18:50|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.4|4579.4|0
1730445540000|2024-11-01 07:19:00|4585.4|4579.4|4584.5|4578.5|4585.4|4579.4|4584.5|4578.5|0
1730445550000|2024-11-01 07:19:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1730445610000|2024-11-01 07:20:10|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1730445620000|2024-11-01 07:20:20|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1730445630000|2024-11-01 07:20:30|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1730445640000|2024-11-01 07:20:40|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1730445660000|2024-11-01 07:21:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1730445670000|2024-11-01 07:21:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1730445690000|2024-11-01 07:21:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|1
1730445700000|2024-11-01 07:21:40|4585.3|4579.3|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|1
1730445710000|2024-11-01 07:21:50|4584.5|4578.5|4584.5|4578.5|4584.9|4578.9|4584.5|4578.5|1
1730445720000|2024-11-01 07:22:00|4584.9|4578.9|4584.9|4578.9|4585.3|4579.3|4584.9|4578.9|0
1730445730000|2024-11-01 07:22:10|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1730445750000|2024-11-01 07:22:30|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1730445760000|2024-11-01 07:22:40|4585.8|4579.8|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|0
1730445790000|2024-11-01 07:23:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.4|4579.4|0
1730445800000|2024-11-01 07:23:20|4585.4|4579.4|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|0
1730445810000|2024-11-01 07:23:30|4585.9|4579.9|4586|4580|4586|4580|4585.9|4579.9|1
1730445820000|2024-11-01 07:23:40|4585.9|4579.9|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|1
1730445870000|2024-11-01 07:24:30|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.4|4579.4|0
1730445990000|2024-11-01 07:26:30|4585.5|4579.5|4585.9|4579.9|4585.9|4579.9|4585.4|4579.4|0
1730446000000|2024-11-01 07:26:40|4585.5|4579.5|4586.4|4580.4|4586.8|4580.8|4585.5|4579.5|0
1730446010000|2024-11-01 07:26:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1730446020000|2024-11-01 07:27:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1730446030000|2024-11-01 07:27:10|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1730446040000|2024-11-01 07:27:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1730446050000|2024-11-01 07:27:30|4585.5|4579.5|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|0
1730446070000|2024-11-01 07:27:50|4585|4579|4585.3|4579.3|4585.3|4579.3|4584.5|4578.5|2
1730446080000|2024-11-01 07:28:00|4584.9|4578.9|4584.4|4578.4|4584.9|4578.9|4584.4|4578.4|0
1730446090000|2024-11-01 07:28:10|4584.3|4578.3|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|0
1730446110000|2024-11-01 07:28:30|4582.9|4576.9|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|0
1730446130000|2024-11-01 07:28:50|4582.3|4576.3|4581.4|4575.4|4582.3|4576.3|4581.4|4575.4|1
1730446180000|2024-11-01 07:29:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.4|4575.4|0
1730446190000|2024-11-01 07:29:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1730446200000|2024-11-01 07:30:00|4582.1|4576.1|4582.4|4576.4|4582.4|4576.4|4582.1|4576.1|5
1730446220000|2024-11-01 07:30:20|4583.5|4577.5|4584.5|4578.5|4584.5|4578.5|4583.5|4577.5|1
1730446240000|2024-11-01 07:30:40|4584.4|4578.4|4584.5|4578.5|4584.5|4578.5|4584.4|4578.4|0
1730446250000|2024-11-01 07:30:50|4585.3|4579.3|4584.9|4578.9|4585.3|4579.3|4584.9|4578.9|0
1730446260000|2024-11-01 07:31:00|4584.5|4578.5|4584.4|4578.4|4584.5|4578.5|4584.4|4578.4|0
1730446270000|2024-11-01 07:31:10|4584.5|4578.5|4584.5|4578.5|4584.9|4578.9|4584.5|4578.5|0
1730446290000|2024-11-01 07:31:30|4585.3|4579.3|4585.4|4579.4|4585.4|4579.4|4585.3|4579.3|0
1730446300000|2024-11-01 07:31:40|4585.8|4579.8|4584.9|4578.9|4585.8|4579.8|4584.9|4578.9|1
1730446310000|2024-11-01 07:31:50|4584.5|4578.5|4584.9|4578.9|4584.9|4578.9|4584.5|4578.5|0
1730446320000|2024-11-01 07:32:00|4584.4|4578.4|4584.9|4578.9|4585.3|4579.3|4584.4|4578.4|3
1730446330000|2024-11-01 07:32:10|4585.3|4579.3|4585.4|4579.4|4585.4|4579.4|4585.3|4579.3|1
1730446340000|2024-11-01 07:32:20|4585|4579|4585|4579|4585|4579|4585|4579|0
1730446350000|2024-11-01 07:32:30|4585.4|4579.4|4584.4|4578.4|4585.4|4579.4|4584.4|4578.4|4
1730446360000|2024-11-01 07:32:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.5|4577.5|1
1730446370000|2024-11-01 07:32:50|4584.3|4578.3|4584.9|4578.9|4585.3|4579.3|4583.9|4577.9|0
1730446380000|2024-11-01 07:33:00|4585|4579|4585.9|4579.9|4586.3|4580.3|4585|4579|1
1730446390000|2024-11-01 07:33:10|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|0
1730446400000|2024-11-01 07:33:20|4586.4|4580.4|4586.8|4580.8|4586.8|4580.8|4586.4|4580.4|0
1730446410000|2024-11-01 07:33:30|4586.9|4580.9|4586|4580|4586.9|4580.9|4586|4580|2
1730446420000|2024-11-01 07:33:40|4586.4|4580.4|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|0
1730446430000|2024-11-01 07:33:50|4586.9|4580.9|4587.6|4581.6|4587.6|4581.6|4586.5|4580.5|0
1730446440000|2024-11-01 07:34:00|4587.3|4581.3|4586.5|4580.5|4587.3|4581.3|4586.5|4580.5|0
1730446460000|2024-11-01 07:34:20|4586.9|4580.9|4586.5|4580.5|4586.9|4580.9|4586.5|4580.5|0
1730446480000|2024-11-01 07:34:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1730446490000|2024-11-01 07:34:50|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1730446500000|2024-11-01 07:35:00|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|1
1730446520000|2024-11-01 07:35:20|4586.8|4580.8|4586.5|4580.5|4586.8|4580.8|4586.5|4580.5|2
1730446530000|2024-11-01 07:35:30|4587.3|4581.3|4586.9|4580.9|4587.3|4581.3|4586.9|4580.9|0
1730446540000|2024-11-01 07:35:40|4586.5|4580.5|4586.4|4580.4|4586.5|4580.5|4586.4|4580.4|1
1730446550000|2024-11-01 07:35:50|4586|4580|4585.9|4579.9|4586|4580|4585.9|4579.9|3
1730446570000|2024-11-01 07:36:10|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1730446580000|2024-11-01 07:36:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1730446590000|2024-11-01 07:36:30|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4585.9|4579.9|0
1730446600000|2024-11-01 07:36:40|4586.8|4580.8|4586.4|4580.4|4586.8|4580.8|4586.4|4580.4|0
1730446620000|2024-11-01 07:37:00|4586|4580|4585.9|4579.9|4586.4|4580.4|4585.9|4579.9|2
1730446650000|2024-11-01 07:37:30|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|0
1730446660000|2024-11-01 07:37:40|4585.9|4579.9|4585.9|4579.9|4586.3|4580.3|4585.9|4579.9|0
1730446670000|2024-11-01 07:37:50|4586.3|4580.3|4585.9|4579.9|4586.3|4580.3|4585.9|4579.9|0
1730446680000|2024-11-01 07:38:00|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|0
1730446690000|2024-11-01 07:38:10|4585.9|4579.9|4586.4|4580.4|4586.4|4580.4|4585.9|4579.9|0
1730446700000|2024-11-01 07:38:20|4586.8|4580.8|4587.5|4581.5|4587.5|4581.5|4586.8|4580.8|3
1730446710000|2024-11-01 07:38:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1730446740000|2024-11-01 07:39:00|4587|4581|4586.4|4580.4|4587|4581|4586.4|4580.4|2
1730446760000|2024-11-01 07:39:20|4586.5|4580.5|4586.4|4580.4|4586.9|4580.9|4586.4|4580.4|0
1730446770000|2024-11-01 07:39:30|4586.5|4580.5|4586.5|4580.5|4586.9|4580.9|4586.5|4580.5|0
1730446780000|2024-11-01 07:39:40|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1730446790000|2024-11-01 07:39:50|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|1
1730446800000|2024-11-01 07:40:00|4586.4|4580.4|4586.4|4580.4|4586.5|4580.5|4586.4|4580.4|0
1730446810000|2024-11-01 07:40:10|4586.3|4580.3|4586.5|4580.5|4586.5|4580.5|4586.3|4580.3|0
1730446830000|2024-11-01 07:40:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.5|4580.5|0
1730446840000|2024-11-01 07:40:40|4586.4|4580.4|4585.4|4579.4|4586.4|4580.4|4585.4|4579.4|3
1730446850000|2024-11-01 07:40:50|4585.3|4579.3|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|2
1730446860000|2024-11-01 07:41:00|4584.9|4578.9|4584.3|4578.3|4585.3|4579.3|4584.3|4578.3|0
1730446870000|2024-11-01 07:41:10|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4584.3|4578.3|2
1730446880000|2024-11-01 07:41:20|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4584.3|4578.3|0
1730446900000|2024-11-01 07:41:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|1
1730446920000|2024-11-01 07:42:00|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|3
1730446930000|2024-11-01 07:42:10|4585.4|4579.4|4585.5|4579.5|4585.5|4579.5|4585.4|4579.4|0
1730446940000|2024-11-01 07:42:20|4585.9|4579.9|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|0
1730446960000|2024-11-01 07:42:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1730446970000|2024-11-01 07:42:50|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1730446990000|2024-11-01 07:43:10|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|1
1730447000000|2024-11-01 07:43:20|4585.5|4579.5|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|0
1730447060000|2024-11-01 07:44:20|4585.4|4579.4|4587.5|4581.5|4587.5|4581.5|4585.4|4579.4|9
1730447070000|2024-11-01 07:44:30|4587|4581|4587|4581|4587|4581|4586.7|4580.7|1
1730447080000|2024-11-01 07:44:40|4587.4|4581.4|4587|4581|4587.5|4581.5|4587|4581|0
1730447090000|2024-11-01 07:44:50|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1730447100000|2024-11-01 07:45:00|4587|4581|4586.7|4580.7|4587|4581|4586.7|4580.7|0
1730447120000|2024-11-01 07:45:20|4586.8|4580.8|4587.5|4581.5|4587.5|4581.5|4586.8|4580.8|1
1730447140000|2024-11-01 07:45:40|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587|4581|4
1730447150000|2024-11-01 07:45:50|4587.5|4581.5|4585.5|4579.5|4587.5|4581.5|4585.5|4579.5|4
1730447160000|2024-11-01 07:46:00|4585.2|4579.2|4585.5|4579.5|4585.5|4579.5|4585.2|4579.2|0
1730447180000|2024-11-01 07:46:20|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1730447190000|2024-11-01 07:46:30|4584.9|4578.9|4585|4579|4585|4579|4584.9|4578.9|1
1730447210000|2024-11-01 07:46:50|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1730447220000|2024-11-01 07:47:00|4584.7|4578.7|4585|4579|4585|4579|4584.7|4578.7|0
1730447230000|2024-11-01 07:47:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1730447240000|2024-11-01 07:47:20|4586.2|4580.2|4586.5|4580.5|4586.7|4580.7|4586.2|4580.2|5
1730447260000|2024-11-01 07:47:40|4586|4580|4587|4581|4587.2|4581.2|4586|4580|2
1730447270000|2024-11-01 07:47:50|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1730447280000|2024-11-01 07:48:00|4587|4581|4586.7|4580.7|4587|4581|4586.7|4580.7|0
1730447290000|2024-11-01 07:48:10|4586.8|4580.8|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|0
1730447300000|2024-11-01 07:48:20|4587.7|4581.7|4588.5|4582.5|4588.5|4582.5|4587.5|4581.5|3
1730447360000|2024-11-01 07:49:20|4588.9|4582.9|4590.8|4584.8|4590.8|4584.8|4588.9|4582.9|10
1730447370000|2024-11-01 07:49:30|||||||||2
1730447380000|2024-11-01 07:49:40|||||||||2
1730447390000|2024-11-01 07:49:50|4590.9|4584.9|4591.7|4585.7|4591.7|4585.7|4590.8|4584.8|1
1730447410000|2024-11-01 07:50:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4
1730447420000|2024-11-01 07:50:20|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|7
1730447430000|2024-11-01 07:50:30|4592|4586|4591.7|4585.7|4592|4586|4591.7|4585.7|2
1730447450000|2024-11-01 07:50:50|||||||||1
1730447460000|2024-11-01 07:51:00|4592|4586|4592.9|4586.9|4592.9|4586.9|4592|4586|67
1730447470000|2024-11-01 07:51:10|4592.8|4586.8|4593.8|4587.8|4593.8|4587.8|4592.8|4586.8|5
1730447490000|2024-11-01 07:51:30|||||||||2
1730447510000|2024-11-01 07:51:50|4594.3|4588.3|4594.3|4588.3|4595|4589|4594.3|4588.3|8
1730447520000|2024-11-01 07:52:00|4594.9|4588.9|4595.7|4589.7|4595.7|4589.7|4594.9|4588.9|2
1730447540000|2024-11-01 07:52:20|4595.3|4589.3|4596.7|4590.7|4596.7|4590.7|4595.3|4589.3|8
1730447550000|2024-11-01 07:52:30|4596.3|4590.3|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|9
1730447560000|2024-11-01 07:52:40|||||||||1
1730447570000|2024-11-01 07:52:50|4597.4|4591.4|4597.8|4591.8|4597.8|4591.8|4597.1|4591.1|3
1730447580000|2024-11-01 07:53:00|4597.4|4591.4|4598.9|4592.9|4598.9|4592.9|4597.4|4591.4|4
1730447600000|2024-11-01 07:53:20|||||||||1
1730447610000|2024-11-01 07:53:30|4599.3|4593.3|4598.9|4592.9|4600.3|4594.3|4598.9|4592.9|11
1730447620000|2024-11-01 07:53:40|4599.3|4593.3|4598.9|4592.9|4599.3|4593.3|4598.9|4592.9|2
1730447630000|2024-11-01 07:53:50|||||||||6
1730447640000|2024-11-01 07:54:00|4599.3|4593.3|4599.4|4593.4|4599.4|4593.4|4599.3|4593.3|0
1730447660000|2024-11-01 07:54:20|||||||||2
1730447670000|2024-11-01 07:54:30|4599.8|4593.8|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|0
1730447680000|2024-11-01 07:54:40|||||||||1
1730447690000|2024-11-01 07:54:50|4601|4595|4601|4595|4601|4595|4601|4595|2
1730447700000|2024-11-01 07:55:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|5
1730447710000|2024-11-01 07:55:10|4601|4595|4606.7|4600.7|4606.7|4600.7|4601|4595|3
1730447720000|2024-11-01 07:55:20|4606.3|4600.3|4607.3|4601.3|4607.4|4601.4|4604.8|4598.8|32
1730447730000|2024-11-01 07:55:30|4607.9|4601.9|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|2
1730447740000|2024-11-01 07:55:40|4608.6|4602.6|4609.4|4603.4|4609.4|4603.4|4608.6|4602.6|8
1730447750000|2024-11-01 07:55:50|4609.3|4603.3|4608.7|4602.7|4609.9|4603.9|4608.7|4602.7|19
1730447760000|2024-11-01 07:56:00|4609.4|4603.4|4609.3|4603.3|4609.4|4603.4|4608.9|4602.9|0
1730447770000|2024-11-01 07:56:10|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1730447780000|2024-11-01 07:56:20|4609.3|4603.3|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|2
1730447790000|2024-11-01 07:56:30|4607.7|4601.7|4605.9|4599.9|4607.7|4601.7|4605.9|4599.9|5
1730447810000|2024-11-01 07:56:50|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1730447820000|2024-11-01 07:57:00|4605.9|4599.9|4607.7|4601.7|4607.8|4601.8|4605.9|4599.9|1
1730447830000|2024-11-01 07:57:10|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|1
1730447840000|2024-11-01 07:57:20|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1730447850000|2024-11-01 07:57:30|4608.2|4602.2|4608.3|4602.3|4608.7|4602.7|4608.2|4602.2|0
1730447860000|2024-11-01 07:57:40|4608.6|4602.6|4609.3|4603.3|4609.8|4603.8|4608.6|4602.6|1
1730447870000|2024-11-01 07:57:50|||||||||2
1730447880000|2024-11-01 07:58:00|4608.4|4602.4|4607.8|4601.8|4608.4|4602.4|4607.8|4601.8|30
1730447890000|2024-11-01 07:58:10|4608.2|4602.2|4607.8|4601.8|4608.2|4602.2|4607.8|4601.8|0
1730447900000|2024-11-01 07:58:20|||||||||1
1730447910000|2024-11-01 07:58:30|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|1
1730447920000|2024-11-01 07:58:40|4606.9|4600.9|4607.2|4601.2|4607.2|4601.2|4606.8|4600.8|4
1730447930000|2024-11-01 07:58:50|4607.3|4601.3|4607.9|4601.9|4607.9|4601.9|4607.3|4601.3|5
1730447940000|2024-11-01 07:59:00|4608.7|4602.7|4608.3|4602.3|4608.7|4602.7|4607.8|4601.8|0
1730447950000|2024-11-01 07:59:10|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4
1730447960000|2024-11-01 07:59:20|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1730447970000|2024-11-01 07:59:30|4609.7|4603.7|4610.3|4604.3|4610.7|4604.7|4609.7|4603.7|4
1730447980000|2024-11-01 07:59:40|4610.2|4604.2|4610.7|4604.7|4610.7|4604.7|4610.2|4604.2|2
1730447990000|2024-11-01 07:59:50|4610.8|4604.8|4611.2|4605.2|4611.2|4605.2|4610.7|4604.7|4
1730448000000|2024-11-01 08:00:00|4610.8|4604.8|4610.7|4604.7|4610.8|4604.8|4609.7|4603.7|8
1730448010000|2024-11-01 08:00:10|4610.3|4604.3|4610.7|4604.7|4610.7|4604.7|4610.3|4604.3|0
1730448020000|2024-11-01 08:00:20|4610.8|4604.8|4611.3|4605.3|4611.3|4605.3|4610.8|4604.8|0
1730448040000|2024-11-01 08:00:40|4610.8|4604.8|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|2
1730448050000|2024-11-01 08:00:50|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1730448060000|2024-11-01 08:01:00|4610.7|4604.7|4611.7|4605.7|4611.7|4605.7|4610.7|4604.7|23
1730448070000|2024-11-01 08:01:10|4611.9|4605.9|4612.7|4606.7|4612.7|4606.7|4611.9|4605.9|5
1730448090000|2024-11-01 08:01:30|4613|4607|4614.2|4608.2|4614.2|4608.2|4613|4607|5
1730448100000|2024-11-01 08:01:40|4614.3|4608.3|4614.5|4608.5|4614.5|4608.5|4614.2|4608.2|5
1730448110000|2024-11-01 08:01:50|4614.2|4608.2|4615.7|4609.7|4615.7|4609.7|4614.2|4608.2|11
1730448120000|2024-11-01 08:02:00|4614.7|4608.7|4615.8|4609.8|4615.8|4609.8|4614.7|4608.7|6
1730448130000|2024-11-01 08:02:10|4615.7|4609.7|4614.7|4608.7|4615.7|4609.7|4614.7|4608.7|3
1730448140000|2024-11-01 08:02:20|4614.3|4608.3|4615.2|4609.2|4615.2|4609.2|4614.3|4608.3|1
1730448150000|2024-11-01 08:02:30|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1730448160000|2024-11-01 08:02:40|4615.2|4609.2|4614.8|4608.8|4615.2|4609.2|4614.8|4608.8|2
1730448170000|2024-11-01 08:02:50|4615.2|4609.2|4614.8|4608.8|4615.2|4609.2|4614.8|4608.8|0
1730448180000|2024-11-01 08:03:00|4615.2|4609.2|4614.8|4608.8|4615.2|4609.2|4614.8|4608.8|0
1730448190000|2024-11-01 08:03:10|4614.9|4608.9|4615.7|4609.7|4615.7|4609.7|4614.9|4608.9|2
1730448200000|2024-11-01 08:03:20|||||||||1
1730448210000|2024-11-01 08:03:30|4616.2|4610.2|4616.2|4610.2|4616.3|4610.3|4616.2|4610.2|2
1730448220000|2024-11-01 08:03:40|4616|4610|4616.2|4610.2|4616.2|4610.2|4616|4610|1
1730448230000|2024-11-01 08:03:50|4616|4610|4617.2|4611.2|4617.5|4611.5|4616|4610|23
1730448240000|2024-11-01 08:04:00|4617|4611|4617.2|4611.2|4617.2|4611.2|4616.7|4610.7|1
1730448260000|2024-11-01 08:04:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1730448270000|2024-11-01 08:04:30|4617.3|4611.3|4616.8|4610.8|4617.7|4611.7|4616.8|4610.8|5
1730448280000|2024-11-01 08:04:40|4616.7|4610.7|4616.8|4610.8|4616.8|4610.8|4616.7|4610.7|1
1730448290000|2024-11-01 08:04:50|4617.2|4611.2|4619.7|4613.7|4619.7|4613.7|4617.2|4611.2|19
1730448300000|2024-11-01 08:05:00|4620.2|4614.2|4623.7|4617.7|4623.7|4617.7|4619.7|4613.7|78
1730448310000|2024-11-01 08:05:10|4624|4618|4626.2|4620.2|4626.2|4620.2|4624|4618|15
1730448320000|2024-11-01 08:05:20|4625.8|4619.8|4623.2|4617.2|4625.8|4619.8|4623.2|4617.2|6
1730448330000|2024-11-01 08:05:30|4622.7|4616.7|4620.8|4614.8|4622.7|4616.7|4620.8|4614.8|14
1730448340000|2024-11-01 08:05:40|4621.2|4615.2|4621.8|4615.8|4621.8|4615.8|4620.8|4614.8|3
1730448350000|2024-11-01 08:05:50|4622.2|4616.2|4619.7|4613.7|4622.2|4616.2|4619.7|4613.7|5
1730448360000|2024-11-01 08:06:00|4619.8|4613.8|4619.8|4613.8|4620.2|4614.2|4619.7|4613.7|1
1730448370000|2024-11-01 08:06:10|4620.2|4614.2|4624.3|4618.3|4624.3|4618.3|4620.2|4614.2|13
1730448380000|2024-11-01 08:06:20|4623.8|4617.8|4629.3|4623.3|4629.8|4623.8|4623.8|4617.8|37
1730448390000|2024-11-01 08:06:30|4628.8|4622.8|4626.8|4620.8|4628.8|4622.8|4626.8|4620.8|10
1730448400000|2024-11-01 08:06:40|4626.3|4620.3|4626.4|4620.4|4626.4|4620.4|4626.3|4620.3|2
1730448410000|2024-11-01 08:06:50|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1730448420000|2024-11-01 08:07:00|4626.4|4620.4|4626.3|4620.3|4627.3|4621.3|4626.3|4620.3|3
1730448430000|2024-11-01 08:07:10|4625.9|4619.9|4626.3|4620.3|4626.3|4620.3|4625.9|4619.9|1
1730448440000|2024-11-01 08:07:20|4625.9|4619.9|4627.4|4621.4|4627.4|4621.4|4625.9|4619.9|8
1730448450000|2024-11-01 08:07:30|4627.9|4621.9|4624.4|4618.4|4628.8|4622.8|4623.4|4617.4|19
1730448460000|2024-11-01 08:07:40|4624.8|4618.8|4626.2|4620.2|4626.2|4620.2|4624.8|4618.8|4
1730448470000|2024-11-01 08:07:50|4625.8|4619.8|4625.8|4619.8|4626.2|4620.2|4625.8|4619.8|1
1730448480000|2024-11-01 08:08:00|4625.7|4619.7|4625.8|4619.8|4625.8|4619.8|4625.7|4619.7|1
1730448490000|2024-11-01 08:08:10|4625.7|4619.7|4625.8|4619.8|4625.8|4619.8|4625.7|4619.7|2
1730448500000|2024-11-01 08:08:20|4625.7|4619.7|4625.8|4619.8|4626.3|4620.3|4625.7|4619.7|3
1730448510000|2024-11-01 08:08:30|4625.7|4619.7|4625.8|4619.8|4625.8|4619.8|4625.7|4619.7|0
1730448520000|2024-11-01 08:08:40|4625.4|4619.4|4625.2|4619.2|4625.4|4619.4|4625.2|4619.2|3
1730448530000|2024-11-01 08:08:50|4624.7|4618.7|4623.7|4617.7|4624.7|4618.7|4623.7|4617.7|0
1730448540000|2024-11-01 08:09:00|4622.7|4616.7|4621.8|4615.8|4622.8|4616.8|4621.8|4615.8|9
1730448550000|2024-11-01 08:09:10|4622.2|4616.2|4621.8|4615.8|4622.2|4616.2|4621.8|4615.8|0
1730448560000|2024-11-01 08:09:20|4621.7|4615.7|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|1
1730448580000|2024-11-01 08:09:40|4622|4616|4622.8|4616.8|4622.8|4616.8|4622|4616|3
1730448590000|2024-11-01 08:09:50|4623.8|4617.8|4624.2|4618.2|4624.2|4618.2|4623.7|4617.7|1
1730448600000|2024-11-01 08:10:00|4623.8|4617.8|4625.2|4619.2|4625.2|4619.2|4623.8|4617.8|2
1730448610000|2024-11-01 08:10:10|4625.5|4619.5|4625.7|4619.7|4625.7|4619.7|4625.5|4619.5|0
1730448620000|2024-11-01 08:10:20|4626|4620|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|2
1730448630000|2024-11-01 08:10:30|4625.3|4619.3|4625.7|4619.7|4625.7|4619.7|4625.3|4619.3|0
1730448640000|2024-11-01 08:10:40|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4
1730448650000|2024-11-01 08:10:50|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1730448660000|2024-11-01 08:11:00|4625.8|4619.8|4627.7|4621.7|4627.8|4621.8|4625.8|4619.8|2
1730448670000|2024-11-01 08:11:10|4627.8|4621.8|4627.2|4621.2|4627.8|4621.8|4627.2|4621.2|4
1730448680000|2024-11-01 08:11:20|4627.5|4621.5|4626.7|4620.7|4627.5|4621.5|4626.7|4620.7|1
1730448690000|2024-11-01 08:11:30|4625.9|4619.9|4626.7|4620.7|4626.8|4620.8|4625.8|4619.8|1
1730448700000|2024-11-01 08:11:40|4626.3|4620.3|4625.8|4619.8|4626.3|4620.3|4625.8|4619.8|1
1730448710000|2024-11-01 08:11:50|4624.8|4618.8|4625.2|4619.2|4625.3|4619.3|4624.8|4618.8|1
1730448720000|2024-11-01 08:12:00|4625.4|4619.4|4626.8|4620.8|4626.8|4620.8|4625.4|4619.4|0
1730448730000|2024-11-01 08:12:10|4626.2|4620.2|4625.8|4619.8|4626.2|4620.2|4625.8|4619.8|1
1730448740000|2024-11-01 08:12:20|4625.9|4619.9|4626.8|4620.8|4626.8|4620.8|4625.9|4619.9|0
1730448750000|2024-11-01 08:12:30|4625.8|4619.8|4626.5|4620.5|4626.5|4620.5|4625.8|4619.8|1
1730448760000|2024-11-01 08:12:40|4626.7|4620.7|4628.5|4622.5|4628.5|4622.5|4626.7|4620.7|1
1730448780000|2024-11-01 08:13:00|4628.3|4622.3|4628.2|4622.2|4628.7|4622.7|4627.8|4621.8|1
1730448790000|2024-11-01 08:13:10|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1730448800000|2024-11-01 08:13:20|4628.7|4622.7|4629.2|4623.2|4630|4624|4628.7|4622.7|4
1730448810000|2024-11-01 08:13:30|4628.8|4622.8|4628.8|4622.8|4629.2|4623.2|4628.8|4622.8|2
1730448820000|2024-11-01 08:13:40|4629.3|4623.3|4629.2|4623.2|4629.3|4623.3|4628.8|4622.8|2
1730448830000|2024-11-01 08:13:50|4628.8|4622.8|4627.7|4621.7|4628.8|4622.8|4627.2|4621.2|7
1730448840000|2024-11-01 08:14:00|4626.5|4620.5|4626|4620|4626.5|4620.5|4625.8|4619.8|2
1730448850000|2024-11-01 08:14:10|4625.7|4619.7|4626.2|4620.2|4626.2|4620.2|4625.7|4619.7|3
1730448860000|2024-11-01 08:14:20|4626.5|4620.5|4626.7|4620.7|4626.7|4620.7|4626.5|4620.5|0
1730448870000|2024-11-01 08:14:30|4627.5|4621.5|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|2
1730448880000|2024-11-01 08:14:40|4627.5|4621.5|4627.7|4621.7|4627.7|4621.7|4627.5|4621.5|0
1730448890000|2024-11-01 08:14:50|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1730448900000|2024-11-01 08:15:00|4628.3|4622.3|4628.7|4622.7|4629|4623|4628.2|4622.2|1
1730448910000|2024-11-01 08:15:10|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1730448920000|2024-11-01 08:15:20|4628.3|4622.3|4629.2|4623.2|4629.2|4623.2|4628.3|4622.3|2
1730448930000|2024-11-01 08:15:30|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1730448940000|2024-11-01 08:15:40|4628.3|4622.3|4629.5|4623.5|4629.5|4623.5|4628.3|4622.3|2
1730448950000|2024-11-01 08:15:50|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1730448960000|2024-11-01 08:16:00|4629.5|4623.5|4629.2|4623.2|4629.5|4623.5|4629.2|4623.2|0
1730448970000|2024-11-01 08:16:10|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.2|4623.2|1
1730448980000|2024-11-01 08:16:20|4629.2|4623.2|4628.7|4622.7|4629.2|4623.2|4628.7|4622.7|5
1730449000000|2024-11-01 08:16:40|4627.7|4621.7|4627.5|4621.5|4627.7|4621.7|4627.5|4621.5|4
1730449010000|2024-11-01 08:16:50|4628|4622|4628|4622|4628|4622|4628|4622|2
1730449020000|2024-11-01 08:17:00|4627.9|4621.9|4628.5|4622.5|4628.5|4622.5|4627.5|4621.5|3
1730449030000|2024-11-01 08:17:10|4628.2|4622.2|4628.2|4622.2|4628.5|4622.5|4628.2|4622.2|0
1730449040000|2024-11-01 08:17:20|4627.5|4621.5|4628.2|4622.2|4628.2|4622.2|4627.5|4621.5|15
1730449050000|2024-11-01 08:17:30|4628.5|4622.5|4628.7|4622.7|4628.7|4622.7|4628|4622|0
1730449060000|2024-11-01 08:17:40|4628.5|4622.5|4628.8|4622.8|4628.8|4622.8|4628.2|4622.2|4
1730449070000|2024-11-01 08:17:50|4629.2|4623.2|4630.2|4624.2|4630.2|4624.2|4629.2|4623.2|5
1730449080000|2024-11-01 08:18:00|4629.8|4623.8|4630.2|4624.2|4630.2|4624.2|4629.8|4623.8|0
1730449090000|2024-11-01 08:18:10|4629.8|4623.8|4630.2|4624.2|4630.2|4624.2|4629.8|4623.8|1
1730449100000|2024-11-01 08:18:20|4629.8|4623.8|4630.5|4624.5|4630.7|4624.7|4629.7|4623.7|1
1730449110000|2024-11-01 08:18:30|4630.7|4624.7|4630.8|4624.8|4630.8|4624.8|4630.5|4624.5|1
1730449120000|2024-11-01 08:18:40|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.3|4625.3|7
1730449130000|2024-11-01 08:18:50|4631.6|4625.6|4632.8|4626.8|4633.3|4627.3|4631.6|4625.6|7
1730449140000|2024-11-01 08:19:00|4632.9|4626.9|4631.4|4625.4|4633.3|4627.3|4631.4|4625.4|15
1730449150000|2024-11-01 08:19:10|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|0
1730449160000|2024-11-01 08:19:20|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1730449170000|2024-11-01 08:19:30|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|0
1730449180000|2024-11-01 08:19:40|4631.4|4625.4|4633.7|4627.7|4633.7|4627.7|4630.8|4624.8|6
1730449190000|2024-11-01 08:19:50|4633.5|4627.5|4633.2|4627.2|4633.8|4627.8|4633.2|4627.2|0
1730449200000|2024-11-01 08:20:00|4633|4627|4633.2|4627.2|4633.2|4627.2|4632.3|4626.3|1
1730449210000|2024-11-01 08:20:10|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|1
1730449220000|2024-11-01 08:20:20|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|2
1730449230000|2024-11-01 08:20:30|4632.2|4626.2|4633|4627|4633|4627|4632.2|4626.2|2
1730449240000|2024-11-01 08:20:40|4633.5|4627.5|4633.5|4627.5|4633.9|4627.9|4633.5|4627.5|2
1730449260000|2024-11-01 08:21:00|4633.4|4627.4|4633|4627|4633.4|4627.4|4633|4627|0
1730449270000|2024-11-01 08:21:10|||||||||6
1730449280000|2024-11-01 08:21:20|||||||||1
1730449290000|2024-11-01 08:21:30|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|1
1730449300000|2024-11-01 08:21:40|4633.2|4627.2|4633.2|4627.2|4633.5|4627.5|4633.2|4627.2|2
1730449310000|2024-11-01 08:21:50|4633.5|4627.5|4633|4627|4633.5|4627.5|4633|4627|2
1730449320000|2024-11-01 08:22:00|||||||||1
1730449340000|2024-11-01 08:22:20|||||||||1
1730449350000|2024-11-01 08:22:30|4633.5|4627.5|4633|4627|4633.5|4627.5|4633|4627|5
1730449360000|2024-11-01 08:22:40|4629.5|4623.5|4630.5|4624.5|4630.7|4624.7|4629.5|4623.5|14
1730449370000|2024-11-01 08:22:50|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4629.7|4623.7|3
1730449380000|2024-11-01 08:23:00|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4629.2|4623.2|6
1730449390000|2024-11-01 08:23:10|4630.3|4624.3|4631.2|4625.2|4631.2|4625.2|4630.2|4624.2|3
1730449400000|2024-11-01 08:23:20|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4630.8|4624.8|0
1730449410000|2024-11-01 08:23:30|4630.8|4624.8|4631.2|4625.2|4631.5|4625.5|4630.8|4624.8|3
1730449420000|2024-11-01 08:23:40|4631.5|4625.5|4630.7|4624.7|4631.5|4625.5|4630.7|4624.7|0
1730449430000|2024-11-01 08:23:50|4630.3|4624.3|4630.5|4624.5|4630.7|4624.7|4629.7|4623.7|5
1730449440000|2024-11-01 08:24:00|4630.2|4624.2|4630.5|4624.5|4630.5|4624.5|4630.2|4624.2|0
1730449450000|2024-11-01 08:24:10|4630.2|4624.2|4630.2|4624.2|4630.5|4624.5|4629.8|4623.8|0
1730449460000|2024-11-01 08:24:20|4628.6|4622.6|4627.5|4621.5|4628.6|4622.6|4627.5|4621.5|12
1730449480000|2024-11-01 08:24:40|4628.6|4622.6|4627.8|4621.8|4629|4623|4627.8|4621.8|4
1730449490000|2024-11-01 08:24:50|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|1
1730449500000|2024-11-01 08:25:00|4627.2|4621.2|4621.7|4615.7|4627.2|4621.2|4621.7|4615.7|12
1730449510000|2024-11-01 08:25:10|4622|4616|4623.5|4617.5|4623.5|4617.5|4621.5|4615.5|5
1730449520000|2024-11-01 08:25:20|4623|4617|4622.5|4616.5|4623|4617|4622.5|4616.5|0
1730449530000|2024-11-01 08:25:30|4622.7|4616.7|4623.2|4617.2|4623.2|4617.2|4622.5|4616.5|4
1730449540000|2024-11-01 08:25:40|4623|4617|4623.2|4617.2|4623.2|4617.2|4622.8|4616.8|1
1730449550000|2024-11-01 08:25:50|4623.5|4617.5|4622.8|4616.8|4623.7|4617.7|4622.7|4616.7|2
1730449560000|2024-11-01 08:26:00|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1730449570000|2024-11-01 08:26:10|4623.2|4617.2|4624.2|4618.2|4624.2|4618.2|4623.2|4617.2|2
1730449580000|2024-11-01 08:26:20|4623.8|4617.8|4622.8|4616.8|4623.8|4617.8|4622.7|4616.7|1
1730449590000|2024-11-01 08:26:30|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1730449600000|2024-11-01 08:26:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.7|4616.7|1
1730449610000|2024-11-01 08:26:50|4623.5|4617.5|4623.2|4617.2|4623.5|4617.5|4623.2|4617.2|0
1730449620000|2024-11-01 08:27:00|4622.8|4616.8|4623.5|4617.5|4623.5|4617.5|4622.8|4616.8|0
1730449630000|2024-11-01 08:27:10|4623.8|4617.8|4623.8|4617.8|4624.5|4618.5|4623.7|4617.7|0
1730449640000|2024-11-01 08:27:20|4624.2|4618.2|4623.8|4617.8|4624.7|4618.7|4623.8|4617.8|1
1730449650000|2024-11-01 08:27:30|4624.7|4618.7|4624.2|4618.2|4625.2|4619.2|4624.2|4618.2|9
1730449660000|2024-11-01 08:27:40|4624|4618|4624.5|4618.5|4624.5|4618.5|4623.7|4617.7|2
1730449670000|2024-11-01 08:27:50|4624.7|4618.7|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|0
1730449680000|2024-11-01 08:28:00|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1730449690000|2024-11-01 08:28:10|4625|4619|4625|4619|4625|4619|4625|4619|0
1730449700000|2024-11-01 08:28:20|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1730449710000|2024-11-01 08:28:30|4624.3|4618.3|4621.7|4615.7|4624.3|4618.3|4621.7|4615.7|7
1730449720000|2024-11-01 08:28:40|4621.3|4615.3|4621.2|4615.2|4621.3|4615.3|4621.2|4615.2|2
1730449730000|2024-11-01 08:28:50|4621.5|4615.5|4621|4615|4621.5|4615.5|4621|4615|2
1730449750000|2024-11-01 08:29:10|4621.2|4615.2|4621.7|4615.7|4621.7|4615.7|4621.2|4615.2|2
1730449760000|2024-11-01 08:29:20|4621.8|4615.8|4621.7|4615.7|4622.8|4616.8|4621.5|4615.5|5
1730449770000|2024-11-01 08:29:30|||||||||1
1730449780000|2024-11-01 08:29:40|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4621.8|4615.8|2
1730449790000|2024-11-01 08:29:50|4622.7|4616.7|4622.7|4616.7|4623.2|4617.2|4622.2|4616.2|1
1730449800000|2024-11-01 08:30:00|4622.3|4616.3|4622.7|4616.7|4622.7|4616.7|4622.3|4616.3|1
1730449810000|2024-11-01 08:30:10|4622.2|4616.2|4621.7|4615.7|4622.2|4616.2|4621.7|4615.7|6
1730449820000|2024-11-01 08:30:20|4622.2|4616.2|4621.8|4615.8|4622.7|4616.7|4621.8|4615.8|1
1730449830000|2024-11-01 08:30:30|4621.7|4615.7|4622.7|4616.7|4622.7|4616.7|4621.7|4615.7|1
1730449840000|2024-11-01 08:30:40|4623.7|4617.7|4624.2|4618.2|4624.2|4618.2|4623.7|4617.7|3
1730449850000|2024-11-01 08:30:50|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|1
1730449860000|2024-11-01 08:31:00|4623.3|4617.3|4621.3|4615.3|4623.3|4617.3|4621.3|4615.3|2
1730449870000|2024-11-01 08:31:10|4620.8|4614.8|4620.7|4614.7|4620.8|4614.8|4620.3|4614.3|3
1730449880000|2024-11-01 08:31:20|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|0
1730449890000|2024-11-01 08:31:30|4621.7|4615.7|4620.3|4614.3|4621.7|4615.7|4620.3|4614.3|4
1730449900000|2024-11-01 08:31:40|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|3
1730449910000|2024-11-01 08:31:50|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1730449920000|2024-11-01 08:32:00|4620.3|4614.3|4621.8|4615.8|4621.8|4615.8|4620.3|4614.3|2
1730449930000|2024-11-01 08:32:10|4621.9|4615.9|4622.3|4616.3|4622.3|4616.3|4621.9|4615.9|0
1730449940000|2024-11-01 08:32:20|4622.7|4616.7|4621.2|4615.2|4622.7|4616.7|4621.2|4615.2|3
1730449950000|2024-11-01 08:32:30|4620.8|4614.8|4623.1|4617.1|4623.1|4617.1|4620.7|4614.7|510
1730449960000|2024-11-01 08:32:40|4623.4|4617.4|4623.1|4617.1|4623.4|4617.4|4622.6|4616.6|1
1730449980000|2024-11-01 08:33:00|4623.4|4617.4|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|0
1730449990000|2024-11-01 08:33:10|4624.3|4618.3|4626.3|4620.3|4626.3|4620.3|4624.3|4618.3|13
1730450000000|2024-11-01 08:33:20|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4625.3|4619.3|4
1730450010000|2024-11-01 08:33:30|4625.5|4619.5|4626.2|4620.2|4626.2|4620.2|4625.5|4619.5|0
1730450020000|2024-11-01 08:33:40|4625.5|4619.5|4626.3|4620.3|4626.3|4620.3|4625.5|4619.5|3
1730450030000|2024-11-01 08:33:50|4626.7|4620.7|4626.7|4620.7|4628.1|4622.1|4626.7|4620.7|11
1730450040000|2024-11-01 08:34:00|4627.1|4621.1|4628.2|4622.2|4628.2|4622.2|4626.3|4620.3|1
1730450050000|2024-11-01 08:34:10|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.2|4622.2|1
1730450060000|2024-11-01 08:34:20|4628.2|4622.2|4627.3|4621.3|4628.2|4622.2|4627.3|4621.3|2
1730450070000|2024-11-01 08:34:30|4627.2|4621.2|4626.3|4620.3|4627.2|4621.2|4626.3|4620.3|1
1730450080000|2024-11-01 08:34:40|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.3|4620.3|0
1730450090000|2024-11-01 08:34:50|4627.2|4621.2|4627.1|4621.1|4627.2|4621.2|4626.7|4620.7|0
1730450100000|2024-11-01 08:35:00|4626.7|4620.7|4627.1|4621.1|4627.1|4621.1|4626.7|4620.7|0
1730450110000|2024-11-01 08:35:10|4626.3|4620.3|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|0
1730450120000|2024-11-01 08:35:20|||||||||2
1730450130000|2024-11-01 08:35:30|4625.8|4619.8|4626.2|4620.2|4626.2|4620.2|4625.8|4619.8|0
1730450140000|2024-11-01 08:35:40|4625.8|4619.8|4626.8|4620.8|4627.2|4621.2|4625.8|4619.8|8
1730450150000|2024-11-01 08:35:50|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1730450160000|2024-11-01 08:36:00|4626.8|4620.8|4628.3|4622.3|4628.3|4622.3|4626.7|4620.7|20
1730450170000|2024-11-01 08:36:10|4628.5|4622.5|4629.2|4623.2|4629.2|4623.2|4628.5|4622.5|1
1730450180000|2024-11-01 08:36:20|4629.3|4623.3|4627.8|4621.8|4629.3|4623.3|4627.8|4621.8|10
1730450190000|2024-11-01 08:36:30|4628.2|4622.2|4627.1|4621.1|4628.2|4622.2|4627.1|4621.1|0
1730450200000|2024-11-01 08:36:40|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|5
1730450210000|2024-11-01 08:36:50|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4627.5|4621.5|2
1730450220000|2024-11-01 08:37:00|4628.5|4622.5|4627.6|4621.6|4628.5|4622.5|4627.5|4621.5|2
1730450230000|2024-11-01 08:37:10|4628|4622|4628.5|4622.5|4628.5|4622.5|4628|4622|0
1730450240000|2024-11-01 08:37:20|||||||||1
1730450250000|2024-11-01 08:37:30|4627.5|4621.5|4627|4621|4627.5|4621.5|4627|4621|6
1730450260000|2024-11-01 08:37:40|4626.6|4620.6|4627.3|4621.3|4627.3|4621.3|4626.3|4620.3|8
1730450280000|2024-11-01 08:38:00|4626.6|4620.6|4626.5|4620.5|4627|4621|4626.5|4620.5|1
1730450290000|2024-11-01 08:38:10|4626.6|4620.6|4627.5|4621.5|4628.3|4622.3|4626.6|4620.6|1
1730450300000|2024-11-01 08:38:20|4628|4622|4629.8|4623.8|4629.8|4623.8|4628|4622|1
1730450310000|2024-11-01 08:38:30|4630.2|4624.2|4629.8|4623.8|4630.3|4624.3|4629.8|4623.8|1
1730450320000|2024-11-01 08:38:40|4630.2|4624.2|4628.6|4622.6|4630.2|4624.2|4628.2|4622.2|3
1730450330000|2024-11-01 08:38:50|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|1
1730450340000|2024-11-01 08:39:00|4630.5|4624.5|4633|4627|4633.6|4627.6|4630.5|4624.5|7
1730450350000|2024-11-01 08:39:10|4633.3|4627.3|4633.8|4627.8|4633.8|4627.8|4633.3|4627.3|1
1730450360000|2024-11-01 08:39:20|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|1
1730450370000|2024-11-01 08:39:30|4632.5|4626.5|4631.5|4625.5|4632.5|4626.5|4631.5|4625.5|12
1730450380000|2024-11-01 08:39:40|4630.7|4624.7|4630.3|4624.3|4630.7|4624.7|4630.3|4624.3|1
1730450390000|2024-11-01 08:39:50|4630|4624|4630.6|4624.6|4630.6|4624.6|4629.8|4623.8|0
1730450400000|2024-11-01 08:40:00|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1730450420000|2024-11-01 08:40:20|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|1
1730450430000|2024-11-01 08:40:30|4629.7|4623.7|4627.3|4621.3|4629.8|4623.8|4627.3|4621.3|7
1730450440000|2024-11-01 08:40:40|4626.8|4620.8|4626.7|4620.7|4627.3|4621.3|4626.7|4620.7|5
1730450450000|2024-11-01 08:40:50|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.5|4620.5|3
1730450460000|2024-11-01 08:41:00|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1730450480000|2024-11-01 08:41:20|4625.8|4619.8|4625.7|4619.7|4625.8|4619.8|4625.7|4619.7|8
1730450490000|2024-11-01 08:41:30|4625.6|4619.6|4626.1|4620.1|4626.2|4620.2|4625.6|4619.6|13
1730450500000|2024-11-01 08:41:40|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|1
1730450530000|2024-11-01 08:42:10|4626.3|4620.3|4625.7|4619.7|4626.3|4620.3|4625.7|4619.7|6
1730450540000|2024-11-01 08:42:20|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4625.8|4619.8|4
1730450560000|2024-11-01 08:42:40|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|5
1730450580000|2024-11-01 08:43:00|4626.7|4620.7|4626.3|4620.3|4626.7|4620.7|4626.3|4620.3|2
1730450600000|2024-11-01 08:43:20|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|101
1730450610000|2024-11-01 08:43:30|||||||||1
1730450620000|2024-11-01 08:43:40|4626.1|4620.1|4625.7|4619.7|4626.1|4620.1|4625.7|4619.7|7
1730450630000|2024-11-01 08:43:50|4625.8|4619.8|4626.2|4620.2|4626.2|4620.2|4625.8|4619.8|0
1730450640000|2024-11-01 08:44:00|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|0
1730450650000|2024-11-01 08:44:10|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|18
1730450660000|2024-11-01 08:44:20|4626.9|4620.9|4627.6|4621.6|4627.7|4621.7|4626.9|4620.9|7
1730450670000|2024-11-01 08:44:30|4627.7|4621.7|4627.1|4621.1|4627.7|4621.7|4627.1|4621.1|2
1730450680000|2024-11-01 08:44:40|4627.2|4621.2|4627.1|4621.1|4627.2|4621.2|4627.1|4621.1|1
1730450690000|2024-11-01 08:44:50|4627.4|4621.4|4627.6|4621.6|4627.6|4621.6|4627.4|4621.4|0
1730450700000|2024-11-01 08:45:00|4629.1|4623.1|4627.7|4621.7|4629.1|4623.1|4627.2|4621.2|3
1730450710000|2024-11-01 08:45:10|4628.6|4622.6|4628.1|4622.1|4628.6|4622.6|4628.1|4622.1|3
1730450720000|2024-11-01 08:45:20|4628.2|4622.2|4628.3|4622.3|4628.7|4622.7|4628.1|4622.1|0
1730450730000|2024-11-01 08:45:30|4628.2|4622.2|4628.2|4622.2|4628.6|4622.6|4628.2|4622.2|0
1730450740000|2024-11-01 08:45:40|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|7
1730450750000|2024-11-01 08:45:50|4626.7|4620.7|4625.4|4619.4|4626.7|4620.7|4625.4|4619.4|3
1730450760000|2024-11-01 08:46:00|4625.6|4619.6|4625.4|4619.4|4626.3|4620.3|4625.4|4619.4|1
1730450770000|2024-11-01 08:46:10|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1730450800000|2024-11-01 08:46:40|||||||||1
1730450810000|2024-11-01 08:46:50|4626.1|4620.1|4625.3|4619.3|4626.1|4620.1|4625.3|4619.3|17
1730450820000|2024-11-01 08:47:00|4623.9|4617.9|4623.1|4617.1|4623.9|4617.9|4623.1|4617.1|5
1730450850000|2024-11-01 08:47:30|4622.9|4616.9|4620.8|4614.8|4622.9|4616.9|4620.8|4614.8|3
1730450860000|2024-11-01 08:47:40|4620.4|4614.4|4620.3|4614.3|4620.9|4614.9|4620.3|4614.3|0
1730450870000|2024-11-01 08:47:50|4621.3|4615.3|4620.3|4614.3|4621.8|4615.8|4620.3|4614.3|12
1730450900000|2024-11-01 08:48:20|4620.2|4614.2|4620.3|4614.3|4620.3|4614.3|4620.2|4614.2|3
1730450910000|2024-11-01 08:48:30|4619.3|4613.3|4618.9|4612.9|4619.3|4613.3|4618.6|4612.6|20
1730450920000|2024-11-01 08:48:40|4618.6|4612.6|4619.3|4613.3|4619.3|4613.3|4618.6|4612.6|10
1730450930000|2024-11-01 08:48:50|4618.6|4612.6|4618.9|4612.9|4619.3|4613.3|4618.6|4612.6|6
1730450940000|2024-11-01 08:49:00|||||||||2
1730450970000|2024-11-01 08:49:30|4619.7|4613.7|4618.9|4612.9|4619.7|4613.7|4618.9|4612.9|5
1730450980000|2024-11-01 08:49:40|4618.3|4612.3|4618.7|4612.7|4618.7|4612.7|4618.3|4612.3|2
1730450990000|2024-11-01 08:49:50|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1730451010000|2024-11-01 08:50:10|4617.2|4611.2|4616.2|4610.2|4617.2|4611.2|4616.2|4610.2|10
1730451020000|2024-11-01 08:50:20|4616|4610|4615.2|4609.2|4616|4610|4614.8|4608.8|0
1730451030000|2024-11-01 08:50:30|4614.5|4608.5|4616.5|4610.5|4616.5|4610.5|4614.5|4608.5|11
1730451040000|2024-11-01 08:50:40|4616.4|4610.4|4615.8|4609.8|4616.4|4610.4|4615.5|4609.5|1
1730451050000|2024-11-01 08:50:50|4616.2|4610.2|4617.5|4611.5|4617.5|4611.5|4616.2|4610.2|0
1730451060000|2024-11-01 08:51:00|4617.8|4611.8|4618.8|4612.8|4619.2|4613.2|4617.8|4611.8|1
1730451070000|2024-11-01 08:51:10|4619.5|4613.5|4618.7|4612.7|4619.5|4613.5|4618.7|4612.7|0
1730451080000|2024-11-01 08:51:20|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|1
1730451090000|2024-11-01 08:51:30|4618.9|4612.9|4618.8|4612.8|4618.9|4612.9|4618.8|4612.8|3
1730451100000|2024-11-01 08:51:40|4617.9|4611.9|4618.3|4612.3|4618.3|4612.3|4617.9|4611.9|1
1730451110000|2024-11-01 08:51:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|1
1730451120000|2024-11-01 08:52:00|4618.4|4612.4|4617.8|4611.8|4618.9|4612.9|4617.8|4611.8|2
1730451150000|2024-11-01 08:52:30|4618.3|4612.3|4617.7|4611.7|4618.5|4612.5|4617.7|4611.7|2
1730451160000|2024-11-01 08:52:40|4618.7|4612.7|4620.3|4614.3|4620.7|4614.7|4618.7|4612.7|7
1730451170000|2024-11-01 08:52:50|4619.9|4613.9|4619.3|4613.3|4619.9|4613.9|4619.3|4613.3|1
1730451180000|2024-11-01 08:53:00|4621|4615|4622.5|4616.5|4622.5|4616.5|4621|4615|5
1730451190000|2024-11-01 08:53:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1730451200000|2024-11-01 08:53:20|4621.4|4615.4|4622.3|4616.3|4622.3|4616.3|4621.4|4615.4|4
1730451210000|2024-11-01 08:53:30|4623|4617|4623.8|4617.8|4623.8|4617.8|4623|4617|0
1730451220000|2024-11-01 08:53:40|4623.7|4617.7|4625|4619|4625.2|4619.2|4623.7|4617.7|5
1730451230000|2024-11-01 08:53:50|4625.2|4619.2|4625.7|4619.7|4625.7|4619.7|4625.2|4619.2|2
1730451240000|2024-11-01 08:54:00|4625.3|4619.3|4625|4619|4625.3|4619.3|4625|4619|3
1730451250000|2024-11-01 08:54:10|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|29
1730451260000|2024-11-01 08:54:20|4623.1|4617.1|4622.7|4616.7|4623.3|4617.3|4621.9|4615.9|2
1730451270000|2024-11-01 08:54:30|4622.3|4616.3|4621.3|4615.3|4622.3|4616.3|4621.3|4615.3|1
1730451280000|2024-11-01 08:54:40|4621.4|4615.4|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|1
1730451290000|2024-11-01 08:54:50|4621.4|4615.4|4620.9|4614.9|4622.3|4616.3|4620.9|4614.9|4
1730451300000|2024-11-01 08:55:00|4620.2|4614.2|4618.3|4612.3|4620.2|4614.2|4618.3|4612.3|8
1730451310000|2024-11-01 08:55:10|4619.1|4613.1|4618.3|4612.3|4619.1|4613.1|4618.3|4612.3|0
1730451320000|2024-11-01 08:55:20|4618.7|4612.7|4619.1|4613.1|4619.1|4613.1|4618.7|4612.7|0
1730451330000|2024-11-01 08:55:30|4619.8|4613.8|4619.1|4613.1|4619.8|4613.8|4619.1|4613.1|2
1730451340000|2024-11-01 08:55:40|4618.2|4612.2|4618.4|4612.4|4618.4|4612.4|4617.3|4611.3|8
1730451350000|2024-11-01 08:55:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|1
1730451360000|2024-11-01 08:56:00|4618.1|4612.1|4618.4|4612.4|4618.8|4612.8|4618.1|4612.1|1
1730451370000|2024-11-01 08:56:10|4618.8|4612.8|4618.1|4612.1|4618.8|4612.8|4617.9|4611.9|0
1730451380000|2024-11-01 08:56:20|4617.9|4611.9|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|0
1730451390000|2024-11-01 08:56:30|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1730451410000|2024-11-01 08:56:50|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|10
1730451420000|2024-11-01 08:57:00|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1730451440000|2024-11-01 08:57:20|4617.9|4611.9|4617.9|4611.9|4618.3|4612.3|4617.9|4611.9|8
1730451450000|2024-11-01 08:57:30|||||||||2
1730451460000|2024-11-01 08:57:40|||||||||1
1730451470000|2024-11-01 08:57:50|4618.3|4612.3|4617.9|4611.9|4618.3|4612.3|4617.9|4611.9|30
1730451510000|2024-11-01 08:58:30|||||||||2
1730451520000|2024-11-01 08:58:40|||||||||1
1730451550000|2024-11-01 08:59:10|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1730451560000|2024-11-01 08:59:20|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1730451570000|2024-11-01 08:59:30|4618.1|4612.1|4621.9|4615.9|4622.3|4616.3|4618.1|4612.1|20
1730451580000|2024-11-01 08:59:40|4621.4|4615.4|4621.9|4615.9|4622.3|4616.3|4621.1|4615.1|3
1730451590000|2024-11-01 08:59:50|4621.2|4615.2|4620.9|4614.9|4621.9|4615.9|4620.9|4614.9|5
1730451600000|2024-11-01 09:00:00|4621.4|4615.4|4623.1|4617.1|4623.6|4617.6|4621.4|4615.4|2
1730451610000|2024-11-01 09:00:10|4622.9|4616.9|4623.9|4617.9|4624.9|4618.9|4622.9|4616.9|15
1730451620000|2024-11-01 09:00:20|4624.4|4618.4|4624.1|4618.1|4624.4|4618.4|4624.1|4618.1|0
1730451630000|2024-11-01 09:00:30|4624.4|4618.4|4624.1|4618.1|4624.4|4618.4|4624.1|4618.1|0
1730451640000|2024-11-01 09:00:40|4623.9|4617.9|4624.1|4618.1|4624.6|4618.6|4623.9|4617.9|2
1730451650000|2024-11-01 09:00:50|4623.9|4617.9|4624.1|4618.1|4624.1|4618.1|4623.9|4617.9|2
1730451660000|2024-11-01 09:01:00|4624.2|4618.2|4623.9|4617.9|4624.2|4618.2|4623.6|4617.6|1
1730451670000|2024-11-01 09:01:10|4623.2|4617.2|4622.2|4616.2|4623.2|4617.2|4622.2|4616.2|3
1730451680000|2024-11-01 09:01:20|4622.6|4616.6|4623.1|4617.1|4623.4|4617.4|4622.6|4616.6|1
1730451690000|2024-11-01 09:01:30|4623.8|4617.8|4623.1|4617.1|4624.8|4618.8|4623.1|4617.1|5
1730451700000|2024-11-01 09:01:40|4623.4|4617.4|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|0
1730451730000|2024-11-01 09:02:10|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1730451740000|2024-11-01 09:02:20|4623.2|4617.2|4622.2|4616.2|4623.2|4617.2|4622.2|4616.2|1
1730451750000|2024-11-01 09:02:30|4621.3|4615.3|4622.8|4616.8|4622.8|4616.8|4620.9|4614.9|16
1730451760000|2024-11-01 09:02:40|4622.1|4616.1|4623.1|4617.1|4623.1|4617.1|4622.1|4616.1|3
1730451780000|2024-11-01 09:03:00|4623.8|4617.8|4623.1|4617.1|4623.9|4617.9|4623.1|4617.1|0
1730451800000|2024-11-01 09:03:20|4622.9|4616.9|4623.1|4617.1|4623.1|4617.1|4622.7|4616.7|0
1730451810000|2024-11-01 09:03:30|4623.8|4617.8|4623.9|4617.9|4623.9|4617.9|4623.8|4617.8|0
1730451820000|2024-11-01 09:03:40|4624.9|4618.9|4624.1|4618.1|4624.9|4618.9|4624.1|4618.1|3
1730451830000|2024-11-01 09:03:50|4624.9|4618.9|4624.1|4618.1|4624.9|4618.9|4623.9|4617.9|5
1730451840000|2024-11-01 09:04:00|4622.8|4616.8|4624.9|4618.9|4624.9|4618.9|4622.8|4616.8|3
1730451860000|2024-11-01 09:04:20|4624.6|4618.6|4624.2|4618.2|4624.6|4618.6|4624.2|4618.2|26
1730451870000|2024-11-01 09:04:30|||||||||2
1730451880000|2024-11-01 09:04:40|||||||||3
1730451910000|2024-11-01 09:05:10|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1730451920000|2024-11-01 09:05:20|||||||||3
1730451930000|2024-11-01 09:05:30|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1730451940000|2024-11-01 09:05:40|4624.6|4618.6|4624.9|4618.9|4624.9|4618.9|4624.6|4618.6|1
1730451950000|2024-11-01 09:05:50|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|7
1730451960000|2024-11-01 09:06:00|4622.2|4616.2|4621.9|4615.9|4622.9|4616.9|4621.9|4615.9|4
1730451970000|2024-11-01 09:06:10|4621.6|4615.6|4621.4|4615.4|4621.6|4615.6|4620.7|4614.7|2
1730451980000|2024-11-01 09:06:20|4621.6|4615.6|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|0
1730451990000|2024-11-01 09:06:30|4621.6|4615.6|4621.9|4615.9|4621.9|4615.9|4621.6|4615.6|0
1730452000000|2024-11-01 09:06:40|4621.2|4615.2|4621.1|4615.1|4621.2|4615.2|4620.8|4614.8|2
1730452010000|2024-11-01 09:06:50|4621.4|4615.4|4621.8|4615.8|4621.9|4615.9|4621.1|4615.1|0
1730452020000|2024-11-01 09:07:00|4621.3|4615.3|4620.9|4614.9|4621.8|4615.8|4620.9|4614.9|2
1730452030000|2024-11-01 09:07:10|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|1
1730452060000|2024-11-01 09:07:40|4622.3|4616.3|4621.9|4615.9|4622.3|4616.3|4621.9|4615.9|5
1730452070000|2024-11-01 09:07:50|4622.3|4616.3|4624.1|4618.1|4624.1|4618.1|4622.3|4616.3|3
1730452080000|2024-11-01 09:08:00|4624.6|4618.6|4624.9|4618.9|4624.9|4618.9|4624.6|4618.6|0
1730452090000|2024-11-01 09:08:10|4624.6|4618.6|4624.9|4618.9|4624.9|4618.9|4624.6|4618.6|0
1730452110000|2024-11-01 09:08:30|4627.6|4621.6|4626.9|4620.9|4627.6|4621.6|4626.9|4620.9|30
1730452120000|2024-11-01 09:08:40|||||||||1
1730452130000|2024-11-01 09:08:50|4626.6|4620.6|4626.1|4620.1|4626.6|4620.6|4626.1|4620.1|9
1730452140000|2024-11-01 09:09:00|4626.8|4620.8|4627.1|4621.1|4627.1|4621.1|4626.8|4620.8|1
1730452150000|2024-11-01 09:09:10|4626.6|4620.6|4624.6|4618.6|4626.6|4620.6|4624.6|4618.6|5
1730452160000|2024-11-01 09:09:20|4624.9|4618.9|4625.6|4619.6|4625.9|4619.9|4624.6|4618.6|1
1730452170000|2024-11-01 09:09:30|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4625.6|4619.6|3
1730452180000|2024-11-01 09:09:40|4625.7|4619.7|4628.3|4622.3|4628.7|4622.7|4625.7|4619.7|3
1730452190000|2024-11-01 09:09:50|4628.7|4622.7|4628.1|4622.1|4628.8|4622.8|4628.1|4622.1|6
1730452200000|2024-11-01 09:10:00|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1730452210000|2024-11-01 09:10:10|4628.1|4622.1|4628.1|4622.1|4628.4|4622.4|4628.1|4622.1|0
1730452230000|2024-11-01 09:10:30|4628.4|4622.4|4628.4|4622.4|4628.8|4622.8|4628.4|4622.4|0
1730452240000|2024-11-01 09:10:40|4629.4|4623.4|4629.1|4623.1|4629.4|4623.4|4629.1|4623.1|2
1730452250000|2024-11-01 09:10:50|4629.4|4623.4|4629.1|4623.1|4629.4|4623.4|4629.1|4623.1|0
1730452260000|2024-11-01 09:11:00|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1730452270000|2024-11-01 09:11:10|4629.8|4623.8|4630.6|4624.6|4630.9|4624.9|4629.8|4623.8|2
1730452280000|2024-11-01 09:11:20|4630.2|4624.2|4630.2|4624.2|4630.7|4624.7|4630.2|4624.2|2
1730452300000|2024-11-01 09:11:40|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|3
1730452310000|2024-11-01 09:11:50|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|6
1730452320000|2024-11-01 09:12:00|4630.8|4624.8|4631.1|4625.1|4631.2|4625.2|4630.7|4624.7|2
1730452330000|2024-11-01 09:12:10|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|0
1730452350000|2024-11-01 09:12:30|4630.2|4624.2|4630.2|4624.2|4630.6|4624.6|4630.2|4624.2|3
1730452360000|2024-11-01 09:12:40|4631.1|4625.1|4630.7|4624.7|4631.1|4625.1|4630.2|4624.2|4
1730452370000|2024-11-01 09:12:50|4630.3|4624.3|4630.2|4624.2|4631.6|4625.6|4630.2|4624.2|9
1730452380000|2024-11-01 09:13:00|4630.1|4624.1|4629.1|4623.1|4630.1|4624.1|4629.1|4623.1|0
1730452390000|2024-11-01 09:13:10|4629.2|4623.2|4629.6|4623.6|4630.1|4624.1|4629.1|4623.1|0
1730452400000|2024-11-01 09:13:20|4629.7|4623.7|4631.1|4625.1|4631.1|4625.1|4629.7|4623.7|0
1730452410000|2024-11-01 09:13:30|4631.2|4625.2|4631.6|4625.6|4631.6|4625.6|4631.1|4625.1|0
1730452420000|2024-11-01 09:13:40|4631.9|4625.9|4631.9|4625.9|4632.3|4626.3|4631.6|4625.6|9
1730452430000|2024-11-01 09:13:50|4631.6|4625.6|4631.2|4625.2|4631.6|4625.6|4631.2|4625.2|0
1730452440000|2024-11-01 09:14:00|4631.6|4625.6|4631.9|4625.9|4631.9|4625.9|4631.6|4625.6|0
1730452470000|2024-11-01 09:14:30|||||||||2
1730452480000|2024-11-01 09:14:40|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1730452490000|2024-11-01 09:14:50|4631.2|4625.2|4630.1|4624.1|4631.2|4625.2|4630.1|4624.1|1
1730452500000|2024-11-01 09:15:00|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.1|4623.1|0
1730452510000|2024-11-01 09:15:10|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4629.6|4623.6|1
1730452520000|2024-11-01 09:15:20|4631.1|4625.1|4630.9|4624.9|4631.1|4625.1|4630.9|4624.9|0
1730452530000|2024-11-01 09:15:30|4630.6|4624.6|4631.1|4625.1|4631.1|4625.1|4630.6|4624.6|0
1730452540000|2024-11-01 09:15:40|4630.9|4624.9|4630.2|4624.2|4630.9|4624.9|4630.2|4624.2|1
1730452550000|2024-11-01 09:15:50|4631.1|4625.1|4630.9|4624.9|4631.1|4625.1|4630.2|4624.2|1
1730452560000|2024-11-01 09:16:00|4630.6|4624.6|4630.2|4624.2|4630.9|4624.9|4630.2|4624.2|0
1730452570000|2024-11-01 09:16:10|4630.6|4624.6|4628.4|4622.4|4630.6|4624.6|4628.1|4622.1|5
1730452580000|2024-11-01 09:16:20|4628.1|4622.1|4628.1|4622.1|4629.1|4623.1|4628.1|4622.1|3
1730452630000|2024-11-01 09:17:10|4628.9|4622.9|4628.6|4622.6|4628.9|4622.9|4628.6|4622.6|0
1730452640000|2024-11-01 09:17:20|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1730452650000|2024-11-01 09:17:30|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|2
1730452660000|2024-11-01 09:17:40|4629.9|4623.9|4629.2|4623.2|4630.1|4624.1|4629.2|4623.2|0
1730452670000|2024-11-01 09:17:50|4629.6|4623.6|4629.6|4623.6|4629.9|4623.9|4629.2|4623.2|0
1730452680000|2024-11-01 09:18:00|4629.2|4623.2|4628.1|4622.1|4629.2|4623.2|4628.1|4622.1|6
1730452690000|2024-11-01 09:18:10|4628.6|4622.6|4628.1|4622.1|4628.6|4622.6|4628.1|4622.1|0
1730452700000|2024-11-01 09:18:20|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.1|4621.1|1
1730452710000|2024-11-01 09:18:30|4627.1|4621.1|4627.1|4621.1|4627.9|4621.9|4627.1|4621.1|11
1730452720000|2024-11-01 09:18:40|4627.4|4621.4|4627.3|4621.3|4627.8|4621.8|4627.1|4621.1|0
1730452730000|2024-11-01 09:18:50|4626.9|4620.9|4628.1|4622.1|4628.1|4622.1|4626.9|4620.9|4
1730452740000|2024-11-01 09:19:00|4628.4|4622.4|4628.1|4622.1|4628.4|4622.4|4628.1|4622.1|0
1730452750000|2024-11-01 09:19:10|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1730452770000|2024-11-01 09:19:30|4628.1|4622.1|4627.6|4621.6|4628.1|4622.1|4627.6|4621.6|0
1730452780000|2024-11-01 09:19:40|4628.1|4622.1|4627.9|4621.9|4628.8|4622.8|4627.9|4621.9|4
1730452790000|2024-11-01 09:19:50|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|1
1730452800000|2024-11-01 09:20:00|4627.9|4621.9|4628.1|4622.1|4628.1|4622.1|4627.9|4621.9|1
1730452810000|2024-11-01 09:20:10|4627.9|4621.9|4628.1|4622.1|4628.1|4622.1|4627.9|4621.9|0
1730452830000|2024-11-01 09:20:30|4628.4|4622.4|4629.1|4623.1|4629.1|4623.1|4628.4|4622.4|0
1730452840000|2024-11-01 09:20:40|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.6|4622.6|0
1730452850000|2024-11-01 09:20:50|4629.1|4623.1|4628.6|4622.6|4629.1|4623.1|4628.6|4622.6|1
1730452860000|2024-11-01 09:21:00|4627.2|4621.2|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|7
1730452870000|2024-11-01 09:21:10|4627.6|4621.6|4627.6|4621.6|4627.7|4621.7|4627.6|4621.6|0
1730452880000|2024-11-01 09:21:20|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|1
1730452890000|2024-11-01 09:21:30|4627.6|4621.6|4627.4|4621.4|4627.7|4621.7|4627.4|4621.4|0
1730452900000|2024-11-01 09:21:40|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1730452920000|2024-11-01 09:22:00|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|0
1730452930000|2024-11-01 09:22:10|4626.6|4620.6|4625.7|4619.7|4626.6|4620.6|4625.7|4619.7|2
1730452940000|2024-11-01 09:22:20|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1730452970000|2024-11-01 09:22:50|||||||||1
1730452980000|2024-11-01 09:23:00|4626.6|4620.6|4628.9|4622.9|4628.9|4622.9|4626.6|4620.6|1
1730452990000|2024-11-01 09:23:10|4629.1|4623.1|4630.1|4624.1|4630.1|4624.1|4629.1|4623.1|0
1730453000000|2024-11-01 09:23:20|4629.9|4623.9|4630.1|4624.1|4630.1|4624.1|4629.6|4623.6|1
1730453010000|2024-11-01 09:23:30|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.6|4624.6|0
1730453020000|2024-11-01 09:23:40|4630.2|4624.2|4630.2|4624.2|4630.6|4624.6|4630.2|4624.2|1
1730453030000|2024-11-01 09:23:50|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1730453060000|2024-11-01 09:24:20|4630.8|4624.8|4630.6|4624.6|4630.8|4624.8|4630.1|4624.1|6
1730453070000|2024-11-01 09:24:30|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1730453080000|2024-11-01 09:24:40|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1730453090000|2024-11-01 09:24:50|4630.9|4624.9|4630.2|4624.2|4630.9|4624.9|4630.2|4624.2|0
1730453100000|2024-11-01 09:25:00|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.6|4623.6|5
1730453110000|2024-11-01 09:25:10|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4630.9|4624.9|1
1730453120000|2024-11-01 09:25:20|4631.4|4625.4|4632.1|4626.1|4632.6|4626.6|4631.4|4625.4|0
1730453130000|2024-11-01 09:25:30|4632.6|4626.6|4632.4|4626.4|4632.6|4626.6|4632.4|4626.4|0
1730453140000|2024-11-01 09:25:40|4631.9|4625.9|4630.9|4624.9|4632.1|4626.1|4630.6|4624.6|4
1730453150000|2024-11-01 09:25:50|4631.1|4625.1|4629.1|4623.1|4631.1|4625.1|4629.1|4623.1|0
1730453160000|2024-11-01 09:26:00|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.1|4623.1|0
1730453180000|2024-11-01 09:26:20|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|2
1730453200000|2024-11-01 09:26:40|4630.4|4624.4|4630.9|4624.9|4631.1|4625.1|4630.4|4624.4|1
1730453210000|2024-11-01 09:26:50|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|1
1730453220000|2024-11-01 09:27:00|4629.3|4623.3|4632.1|4626.1|4632.1|4626.1|4629.2|4623.2|5
1730453230000|2024-11-01 09:27:10|4632.9|4626.9|4634.1|4628.1|4634.1|4628.1|4632.9|4626.9|18
1730453240000|2024-11-01 09:27:20|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1730453250000|2024-11-01 09:27:30|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|6
1730453260000|2024-11-01 09:27:40|4636.6|4630.6|4635.2|4629.2|4636.6|4630.6|4635.2|4629.2|3
1730453270000|2024-11-01 09:27:50|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1730453280000|2024-11-01 09:28:00|4635.2|4629.2|4636.2|4630.2|4636.2|4630.2|4634.9|4628.9|7
1730453290000|2024-11-01 09:28:10|4636.6|4630.6|4636.2|4630.2|4636.6|4630.6|4636.1|4630.1|2
1730453300000|2024-11-01 09:28:20|4636.6|4630.6|4636.2|4630.2|4636.6|4630.6|4636.2|4630.2|0
1730453350000|2024-11-01 09:29:10|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1730453360000|2024-11-01 09:29:20|4637.1|4631.1|4636.9|4630.9|4637.1|4631.1|4636.9|4630.9|2
1730453370000|2024-11-01 09:29:30|4636.6|4630.6|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|1
1730453380000|2024-11-01 09:29:40|4635.6|4629.6|4635.2|4629.2|4635.6|4629.6|4635.2|4629.2|4
1730453390000|2024-11-01 09:29:50|4635.6|4629.6|4635.7|4629.7|4635.7|4629.7|4635.2|4629.2|1
1730453400000|2024-11-01 09:30:00|4635.6|4629.6|4634.9|4628.9|4635.7|4629.7|4634.4|4628.4|7
1730453410000|2024-11-01 09:30:10|4634.8|4628.8|4634.4|4628.4|4634.8|4628.8|4634.4|4628.4|2
1730453430000|2024-11-01 09:30:30|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|11
1730453440000|2024-11-01 09:30:40|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|2
1730453450000|2024-11-01 09:30:50|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1730453460000|2024-11-01 09:31:00|4632.9|4626.9|4632.9|4626.9|4633.1|4627.1|4632.9|4626.9|0
1730453480000|2024-11-01 09:31:20|4632.3|4626.3|4636.1|4630.1|4636.1|4630.1|4631.6|4625.6|6
1730453490000|2024-11-01 09:31:30|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1730453500000|2024-11-01 09:31:40|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1730453510000|2024-11-01 09:31:50|4636.9|4630.9|4637.9|4631.9|4637.9|4631.9|4636.9|4630.9|4
1730453520000|2024-11-01 09:32:00|4637.6|4631.6|4636.9|4630.9|4637.6|4631.6|4636.9|4630.9|3
1730453540000|2024-11-01 09:32:20|4636.6|4630.6|4636.9|4630.9|4636.9|4630.9|4636.4|4630.4|1
1730453550000|2024-11-01 09:32:30|4636.6|4630.6|4636.9|4630.9|4636.9|4630.9|4636.6|4630.6|0
1730453570000|2024-11-01 09:32:50|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1730453580000|2024-11-01 09:33:00|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.6|4630.6|0
1730453590000|2024-11-01 09:33:10|||||||||1
1730453600000|2024-11-01 09:33:20|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1730453620000|2024-11-01 09:33:40|4636.9|4630.9|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|4
1730453630000|2024-11-01 09:33:50|4636.9|4630.9|4635.7|4629.7|4636.9|4630.9|4635.1|4629.1|3
1730453640000|2024-11-01 09:34:00|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1730453650000|2024-11-01 09:34:10|4635.2|4629.2|4635.7|4629.7|4635.7|4629.7|4635.2|4629.2|0
1730453660000|2024-11-01 09:34:20|4635.2|4629.2|4636.9|4630.9|4636.9|4630.9|4635.2|4629.2|3
1730453670000|2024-11-01 09:34:30|4637.4|4631.4|4637.1|4631.1|4637.4|4631.4|4637.1|4631.1|2
1730453680000|2024-11-01 09:34:40|4637.2|4631.2|4639.4|4633.4|4639.4|4633.4|4637.2|4631.2|1
1730453690000|2024-11-01 09:34:50|||||||||1
1730453700000|2024-11-01 09:35:00|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|1
1730453730000|2024-11-01 09:35:30|4638.3|4632.3|4638.2|4632.2|4638.7|4632.7|4638.2|4632.2|0
1730453740000|2024-11-01 09:35:40|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|1
1730453750000|2024-11-01 09:35:50|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|0
1730453760000|2024-11-01 09:36:00|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1730453770000|2024-11-01 09:36:10|4637.8|4631.8|4638.2|4632.2|4638.8|4632.8|4637.8|4631.8|4
1730453780000|2024-11-01 09:36:20|4637.8|4631.8|4637.3|4631.3|4638.1|4632.1|4637.2|4631.2|5
1730453790000|2024-11-01 09:36:30|4638.2|4632.2|4637.3|4631.3|4638.2|4632.2|4637.3|4631.3|4
1730453800000|2024-11-01 09:36:40|4637.7|4631.7|4637.7|4631.7|4637.8|4631.8|4637.7|4631.7|0
1730453820000|2024-11-01 09:37:00|4637.2|4631.2|4636.3|4630.3|4637.2|4631.2|4636.3|4630.3|0
1730453830000|2024-11-01 09:37:10|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1730453840000|2024-11-01 09:37:20|4636.9|4630.9|4636.3|4630.3|4636.9|4630.9|4636.3|4630.3|0
1730453850000|2024-11-01 09:37:30|4636.2|4630.2|4637.2|4631.2|4637.2|4631.2|4636.2|4630.2|0
1730453860000|2024-11-01 09:37:40|4637.1|4631.1|4636.2|4630.2|4637.1|4631.1|4636.1|4630.1|3
1730453880000|2024-11-01 09:38:00|4636.6|4630.6|4636.2|4630.2|4636.6|4630.6|4636.2|4630.2|0
1730453890000|2024-11-01 09:38:10|4636.6|4630.6|4636.2|4630.2|4636.9|4630.9|4636.2|4630.2|0
1730453900000|2024-11-01 09:38:20|4636.6|4630.6|4637.2|4631.2|4637.2|4631.2|4636.6|4630.6|4
1730453920000|2024-11-01 09:38:40|4637.1|4631.1|4637.9|4631.9|4637.9|4631.9|4636.2|4630.2|7
1730453930000|2024-11-01 09:38:50|4638.1|4632.1|4637.9|4631.9|4638.1|4632.1|4637.9|4631.9|2
1730453940000|2024-11-01 09:39:00|4637.6|4631.6|4637.1|4631.1|4637.6|4631.6|4637.1|4631.1|0
1730453950000|2024-11-01 09:39:10|4637.4|4631.4|4638.1|4632.1|4638.1|4632.1|4637.4|4631.4|0
1730453960000|2024-11-01 09:39:20|4637.6|4631.6|4637.2|4631.2|4638.1|4632.1|4637.2|4631.2|1
1730453970000|2024-11-01 09:39:30|4637.3|4631.3|4637.6|4631.6|4638.1|4632.1|4637.2|4631.2|1
1730453980000|2024-11-01 09:39:40|4637.2|4631.2|4638.7|4632.7|4638.7|4632.7|4637.2|4631.2|1
1730453990000|2024-11-01 09:39:50|4638.2|4632.2|4638.3|4632.3|4638.3|4632.3|4638.2|4632.2|1
1730454000000|2024-11-01 09:40:00|4638.2|4632.2|4638.2|4632.2|4638.6|4632.6|4638.2|4632.2|0
1730454010000|2024-11-01 09:40:10|4638.6|4632.6|4638.2|4632.2|4638.6|4632.6|4638.2|4632.2|0
1730454020000|2024-11-01 09:40:20|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1730454040000|2024-11-01 09:40:40|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1730454060000|2024-11-01 09:41:00|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|7
1730454070000|2024-11-01 09:41:10|4637.6|4631.6|4635.2|4629.2|4637.6|4631.6|4634.9|4628.9|7
1730454080000|2024-11-01 09:41:20|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.1|4629.1|6
1730454090000|2024-11-01 09:41:30|4635.2|4629.2|4635.2|4629.2|4635.9|4629.9|4635.2|4629.2|0
1730454100000|2024-11-01 09:41:40|4635.9|4629.9|4636.1|4630.1|4636.1|4630.1|4635.2|4629.2|1
1730454120000|2024-11-01 09:42:00|4635.9|4629.9|4635.2|4629.2|4635.9|4629.9|4635.2|4629.2|0
1730454130000|2024-11-01 09:42:10|4635.6|4629.6|4636.2|4630.2|4636.2|4630.2|4634.8|4628.8|3
1730454150000|2024-11-01 09:42:30|4635.2|4629.2|4636.2|4630.2|4636.2|4630.2|4635.2|4629.2|1
1730454160000|2024-11-01 09:42:40|4636.6|4630.6|4637.2|4631.2|4637.2|4631.2|4636.6|4630.6|5
1730454170000|2024-11-01 09:42:50|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1730454180000|2024-11-01 09:43:00|4636.7|4630.7|4638.1|4632.1|4638.6|4632.6|4636.7|4630.7|6
1730454200000|2024-11-01 09:43:20|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1730454210000|2024-11-01 09:43:30|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1730454220000|2024-11-01 09:43:40|4638.2|4632.2|4638.6|4632.6|4638.6|4632.6|4638.2|4632.2|0
1730454230000|2024-11-01 09:43:50|4638.2|4632.2|4638.6|4632.6|4638.6|4632.6|4638.2|4632.2|0
1730454240000|2024-11-01 09:44:00|4638.2|4632.2|4638.1|4632.1|4638.2|4632.2|4637.6|4631.6|11
1730454250000|2024-11-01 09:44:10|4637.9|4631.9|4638.2|4632.2|4638.2|4632.2|4637.6|4631.6|2
1730454270000|2024-11-01 09:44:30|4638.6|4632.6|4638.2|4632.2|4638.6|4632.6|4638.2|4632.2|0
1730454280000|2024-11-01 09:44:40|4638.6|4632.6|4638.2|4632.2|4638.6|4632.6|4638.2|4632.2|1
1730454290000|2024-11-01 09:44:50|4639.2|4633.2|4639.6|4633.6|4639.6|4633.6|4639.2|4633.2|5
1730454300000|2024-11-01 09:45:00|4639.2|4633.2|4637.6|4631.6|4639.2|4633.2|4637.6|4631.6|5
1730454310000|2024-11-01 09:45:10|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|2
1730454320000|2024-11-01 09:45:20|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4637.7|4631.7|1
1730454330000|2024-11-01 09:45:30|4638.2|4632.2|4638.6|4632.6|4638.6|4632.6|4638.2|4632.2|0
1730454340000|2024-11-01 09:45:40|4639.2|4633.2|4638.6|4632.6|4639.6|4633.6|4638.6|4632.6|2
1730454350000|2024-11-01 09:45:50|4638.4|4632.4|4638.1|4632.1|4638.4|4632.4|4638.1|4632.1|1
1730454390000|2024-11-01 09:46:30|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|1
1730454400000|2024-11-01 09:46:40|||||||||1
1730454410000|2024-11-01 09:46:50|||||||||7
1730454420000|2024-11-01 09:47:00|4638.2|4632.2|4638.7|4632.7|4638.7|4632.7|4638.2|4632.2|3
1730454430000|2024-11-01 09:47:10|4638.6|4632.6|4638.7|4632.7|4638.7|4632.7|4638.6|4632.6|0
1730454440000|2024-11-01 09:47:20|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.2|4632.2|0
1730454450000|2024-11-01 09:47:30|4638.2|4632.2|4638.9|4632.9|4638.9|4632.9|4638.2|4632.2|1
1730454460000|2024-11-01 09:47:40|4638.6|4632.6|4639.2|4633.2|4639.6|4633.6|4638.6|4632.6|0
1730454470000|2024-11-01 09:47:50|4638.8|4632.8|4637.6|4631.6|4638.8|4632.8|4637.6|4631.6|6
1730454480000|2024-11-01 09:48:00|4636.2|4630.2|4637.2|4631.2|4637.3|4631.3|4636.2|4630.2|3
1730454490000|2024-11-01 09:48:10|4637.1|4631.1|4638.1|4632.1|4638.1|4632.1|4636.7|4630.7|3
1730454500000|2024-11-01 09:48:20|4637.3|4631.3|4637.8|4631.8|4637.8|4631.8|4637.3|4631.3|1
1730454510000|2024-11-01 09:48:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1730454530000|2024-11-01 09:48:50|4638.3|4632.3|4637.7|4631.7|4639.3|4633.3|4637.7|4631.7|3
1730454540000|2024-11-01 09:49:00|4638.1|4632.1|4639.1|4633.1|4639.1|4633.1|4637.7|4631.7|0
1730454550000|2024-11-01 09:49:10|4638.7|4632.7|4638.7|4632.7|4639.1|4633.1|4638.7|4632.7|1
1730454560000|2024-11-01 09:49:20|4639.1|4633.1|4638.7|4632.7|4639.1|4633.1|4638.7|4632.7|0
1730454570000|2024-11-01 09:49:30|4638.3|4632.3|4638.2|4632.2|4638.3|4632.3|4638.2|4632.2|0
1730454580000|2024-11-01 09:49:40|4638.3|4632.3|4638.3|4632.3|4639.1|4633.1|4638.3|4632.3|2
1730454590000|2024-11-01 09:49:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1730454600000|2024-11-01 09:50:00|4638.6|4632.6|4638.3|4632.3|4638.6|4632.6|4638.2|4632.2|0
1730454610000|2024-11-01 09:50:10|4638.7|4632.7|4639.2|4633.2|4639.2|4633.2|4638.7|4632.7|0
1730454620000|2024-11-01 09:50:20|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|0
1730454630000|2024-11-01 09:50:30|4639.2|4633.2|4639.2|4633.2|4639.3|4633.3|4638.8|4632.8|0
1730454650000|2024-11-01 09:50:50|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|0
1730454660000|2024-11-01 09:51:00|4639.2|4633.2|4640.6|4634.6|4640.6|4634.6|4639.2|4633.2|0
1730454670000|2024-11-01 09:51:10|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|11
1730454680000|2024-11-01 09:51:20|4639.2|4633.2|4639.6|4633.6|4639.6|4633.6|4639.2|4633.2|1
1730454690000|2024-11-01 09:51:30|4639.9|4633.9|4640.2|4634.2|4640.2|4634.2|4639.9|4633.9|5
1730454700000|2024-11-01 09:51:40|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.2|4634.2|0
1730454710000|2024-11-01 09:51:50|||||||||1
1730454720000|2024-11-01 09:52:00|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|20
1730454730000|2024-11-01 09:52:10|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|0
1730454740000|2024-11-01 09:52:20|||||||||1
1730454760000|2024-11-01 09:52:40|4642.8|4636.8|4642.2|4636.2|4642.9|4636.9|4642.2|4636.2|6
1730454790000|2024-11-01 09:53:10|4642.9|4636.9|4643.2|4637.2|4643.7|4637.7|4642.2|4636.2|1
1730454800000|2024-11-01 09:53:20|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|0
1730454810000|2024-11-01 09:53:30|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.2|4637.2|0
1730454820000|2024-11-01 09:53:40|4643.7|4637.7|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|0
1730454830000|2024-11-01 09:53:50|4643.3|4637.3|4642.7|4636.7|4644.2|4638.2|4642.7|4636.7|10
1730454840000|2024-11-01 09:54:00|4643.1|4637.1|4642.7|4636.7|4643.1|4637.1|4642.7|4636.7|0
1730454850000|2024-11-01 09:54:10|4642.9|4636.9|4641.6|4635.6|4642.9|4636.9|4641.6|4635.6|3
1730454860000|2024-11-01 09:54:20|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|0
1730454870000|2024-11-01 09:54:30|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|0
1730454880000|2024-11-01 09:54:40|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.6|4635.6|1
1730454900000|2024-11-01 09:55:00|4641.6|4635.6|4642.1|4636.1|4642.1|4636.1|4641.6|4635.6|2
1730454910000|2024-11-01 09:55:10|4642.2|4636.2|4645.2|4639.2|4645.3|4639.3|4641.8|4635.8|13
1730454920000|2024-11-01 09:55:20|4644.3|4638.3|4644.8|4638.8|4644.8|4638.8|4644.3|4638.3|4
1730454930000|2024-11-01 09:55:30|4644.7|4638.7|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|3
1730454940000|2024-11-01 09:55:40|4643.8|4637.8|4642.3|4636.3|4644.2|4638.2|4642.3|4636.3|40
1730454950000|2024-11-01 09:55:50|4641.8|4635.8|4642.2|4636.2|4642.2|4636.2|4641.8|4635.8|2
1730454960000|2024-11-01 09:56:00|4641.8|4635.8|4639.2|4633.2|4641.8|4635.8|4639.1|4633.1|3
1730454970000|2024-11-01 09:56:10|4639.3|4633.3|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|2
1730454980000|2024-11-01 09:56:20|4638.7|4632.7|4637.3|4631.3|4638.7|4632.7|4637.3|4631.3|1
1730454990000|2024-11-01 09:56:30|4637.7|4631.7|4638.1|4632.1|4638.1|4632.1|4637.3|4631.3|0
1730455000000|2024-11-01 09:56:40|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1730455010000|2024-11-01 09:56:50|4637.4|4631.4|4637.3|4631.3|4637.4|4631.4|4637.3|4631.3|68
1730455020000|2024-11-01 09:57:00|4637.9|4631.9|4637.3|4631.3|4637.9|4631.9|4637.3|4631.3|6
1730455030000|2024-11-01 09:57:10|4637.7|4631.7|4638.9|4632.9|4638.9|4632.9|4637.3|4631.3|2
1730455040000|2024-11-01 09:57:20|4638.4|4632.4|4637.9|4631.9|4638.8|4632.8|4637.8|4631.8|1
1730455050000|2024-11-01 09:57:30|4638.3|4632.3|4637.9|4631.9|4638.3|4632.3|4637.9|4631.9|0
1730455060000|2024-11-01 09:57:40|4637.8|4631.8|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|0
1730455070000|2024-11-01 09:57:50|4637.9|4631.9|4638.1|4632.1|4638.1|4632.1|4637.9|4631.9|1
1730455080000|2024-11-01 09:58:00|4638.8|4632.8|4638.8|4632.8|4638.9|4632.9|4638.8|4632.8|1
1730455090000|2024-11-01 09:58:10|4638.9|4632.9|4638.8|4632.8|4638.9|4632.9|4638.8|4632.8|0
1730455100000|2024-11-01 09:58:20|4638.4|4632.4|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|0
1730455110000|2024-11-01 09:58:30|4638.8|4632.8|4638.9|4632.9|4638.9|4632.9|4638.1|4632.1|3
1730455120000|2024-11-01 09:58:40|4639.8|4633.8|4639.4|4633.4|4639.8|4633.8|4639.1|4633.1|2
1730455130000|2024-11-01 09:58:50|4639.8|4633.8|4641.8|4635.8|4641.8|4635.8|4639.8|4633.8|1
1730455140000|2024-11-01 09:59:00|4641.1|4635.1|4640.9|4634.9|4641.1|4635.1|4640.9|4634.9|0
1730455150000|2024-11-01 09:59:10|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4637.9|4631.9|4
1730455160000|2024-11-01 09:59:20|4637.6|4631.6|4637.4|4631.4|4637.6|4631.6|4637.4|4631.4|10
1730455180000|2024-11-01 09:59:40|||||||||1
1730455190000|2024-11-01 09:59:50|4637.3|4631.3|4635.8|4629.8|4637.3|4631.3|4635.4|4629.4|1
1730455200000|2024-11-01 10:00:00|4635.4|4629.4|4635.4|4629.4|4635.8|4629.8|4635.4|4629.4|0
1730455210000|2024-11-01 10:00:10|4635.1|4629.1|4630.7|4624.7|4635.1|4629.1|4630.5|4624.5|131
1730455220000|2024-11-01 10:00:20|4628.6|4622.6|4630.5|4624.5|4630.5|4624.5|4628.6|4622.6|12
1730455230000|2024-11-01 10:00:30|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|9
1730455240000|2024-11-01 10:00:40|4629.8|4623.8|4630.1|4624.1|4630.8|4624.8|4628.7|4622.7|11
1730455250000|2024-11-01 10:00:50|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|1
1730455260000|2024-11-01 10:01:00|4631.3|4625.3|4632.4|4626.4|4632.8|4626.8|4631.3|4625.3|2
1730455270000|2024-11-01 10:01:10|4632.1|4626.1|4630.8|4624.8|4632.1|4626.1|4630.8|4624.8|4
1730455280000|2024-11-01 10:01:20|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|0
1730455290000|2024-11-01 10:01:30|4629.6|4623.6|4629.6|4623.6|4629.9|4623.9|4629.6|4623.6|20
1730455300000|2024-11-01 10:01:40|4629.1|4623.1|4628.6|4622.6|4629.1|4623.1|4628.6|4622.6|2
1730455310000|2024-11-01 10:01:50|4629.3|4623.3|4630.8|4624.8|4630.8|4624.8|4629.3|4623.3|1
1730455320000|2024-11-01 10:02:00|4630.4|4624.4|4630.8|4624.8|4630.8|4624.8|4630.4|4624.4|0
1730455330000|2024-11-01 10:02:10|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4629.9|4623.9|1
1730455340000|2024-11-01 10:02:20|4629.1|4623.1|4628.9|4622.9|4629.8|4623.8|4628.9|4622.9|3
1730455350000|2024-11-01 10:02:30|4629.8|4623.8|4629.9|4623.9|4629.9|4623.9|4629.4|4623.4|4
1730455360000|2024-11-01 10:02:40|4629.7|4623.7|4628.9|4622.9|4629.7|4623.7|4628.9|4622.9|1
1730455370000|2024-11-01 10:02:50|4626.9|4620.9|4626.1|4620.1|4626.9|4620.9|4624.8|4618.8|67
1730455380000|2024-11-01 10:03:00|4626.4|4620.4|4626.4|4620.4|4626.9|4620.9|4625.7|4619.7|5
1730455390000|2024-11-01 10:03:10|4626.8|4620.8|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|1
1730455400000|2024-11-01 10:03:20|4627.4|4621.4|4627.6|4621.6|4627.6|4621.6|4627.1|4621.1|2
1730455410000|2024-11-01 10:03:30|4627.9|4621.9|4626.9|4620.9|4627.9|4621.9|4626.9|4620.9|3
1730455420000|2024-11-01 10:03:40|4627.1|4621.1|4627.6|4621.6|4627.6|4621.6|4626.6|4620.6|3
1730455430000|2024-11-01 10:03:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|1
1730455440000|2024-11-01 10:04:00|4627.9|4621.9|4627.6|4621.6|4627.9|4621.9|4627.6|4621.6|1
1730455450000|2024-11-01 10:04:10|4628.1|4622.1|4627.1|4621.1|4628.1|4622.1|4626.6|4620.6|4
1730455460000|2024-11-01 10:04:20|4626.9|4620.9|4626.6|4620.6|4627.1|4621.1|4626.6|4620.6|0
1730455470000|2024-11-01 10:04:30|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1730455490000|2024-11-01 10:04:50|4627.1|4621.1|4626.1|4620.1|4627.1|4621.1|4626.1|4620.1|14
1730455500000|2024-11-01 10:05:00|4625.9|4619.9|4626.1|4620.1|4626.1|4620.1|4625.9|4619.9|1
1730455510000|2024-11-01 10:05:10|4625.9|4619.9|4626.1|4620.1|4626.1|4620.1|4625.9|4619.9|0
1730455520000|2024-11-01 10:05:20|4625.9|4619.9|4627.1|4621.1|4627.4|4621.4|4625.9|4619.9|3
1730455530000|2024-11-01 10:05:30|4628.1|4622.1|4627.9|4621.9|4628.1|4622.1|4627.1|4621.1|0
1730455540000|2024-11-01 10:05:40|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1730455550000|2024-11-01 10:05:50|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|2
1730455560000|2024-11-01 10:06:00|4625.1|4619.1|4625.1|4619.1|4625.6|4619.6|4624.9|4618.9|2
1730455570000|2024-11-01 10:06:10|4624.9|4618.9|4624.1|4618.1|4625.1|4619.1|4624.1|4618.1|3
1730455580000|2024-11-01 10:06:20|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1730455590000|2024-11-01 10:06:30|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|1
1730455600000|2024-11-01 10:06:40|4622.8|4616.8|4619.1|4613.1|4622.8|4616.8|4619.1|4613.1|41
1730455610000|2024-11-01 10:06:50|4618.8|4612.8|4620.6|4614.6|4620.6|4614.6|4618.8|4612.8|2
1730455620000|2024-11-01 10:07:00|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|4
1730455630000|2024-11-01 10:07:10|4619.9|4613.9|4617.9|4611.9|4620.3|4614.3|4617.9|4611.9|4
1730455640000|2024-11-01 10:07:20|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|3
1730455650000|2024-11-01 10:07:30|4617.6|4611.6|4619.1|4613.1|4619.1|4613.1|4617.3|4611.3|8
1730455660000|2024-11-01 10:07:40|4618.9|4612.9|4619.1|4613.1|4619.1|4613.1|4618.9|4612.9|0
1730455670000|2024-11-01 10:07:50|4618.9|4612.9|4617.9|4611.9|4619.1|4613.1|4617.9|4611.9|2
1730455680000|2024-11-01 10:08:00|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|1
1730455690000|2024-11-01 10:08:10|4616.5|4610.5|4616.8|4610.8|4616.8|4610.8|4616.5|4610.5|7
1730455700000|2024-11-01 10:08:20|4616.6|4610.6|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|16
1730455710000|2024-11-01 10:08:30|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|12
1730455720000|2024-11-01 10:08:40|4618.1|4612.1|4618.5|4612.5|4618.5|4612.5|4618.1|4612.1|0
1730455740000|2024-11-01 10:09:00|4618.6|4612.6|4619.8|4613.8|4619.8|4613.8|4618.6|4612.6|0
1730455750000|2024-11-01 10:09:10|4620.5|4614.5|4620.6|4614.6|4621.5|4615.5|4620.5|4614.5|1
1730455760000|2024-11-01 10:09:20|4620.8|4614.8|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|0
1730455770000|2024-11-01 10:09:30|4622.3|4616.3|4622.5|4616.5|4622.6|4616.6|4622.3|4616.3|2
1730455780000|2024-11-01 10:09:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|45
1730455790000|2024-11-01 10:09:50|4622.2|4616.2|4622.4|4616.4|4623.2|4617.2|4622.2|4616.2|1
1730455800000|2024-11-01 10:10:00|4623.2|4617.2|4622.4|4616.4|4623.2|4617.2|4622.4|4616.4|0
1730455810000|2024-11-01 10:10:10|4623.2|4617.2|4622.4|4616.4|4623.4|4617.4|4622.4|4616.4|7
1730455820000|2024-11-01 10:10:20|4622.2|4616.2|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|1
1730455830000|2024-11-01 10:10:30|4621.7|4615.7|4621.9|4615.9|4622.2|4616.2|4621.7|4615.7|2
1730455840000|2024-11-01 10:10:40|4621.1|4615.1|4621.5|4615.5|4621.5|4615.5|4621.1|4615.1|1
1730455860000|2024-11-01 10:11:00|4621.4|4615.4|4618.8|4612.8|4621.4|4615.4|4618.8|4612.8|3
1730455890000|2024-11-01 10:11:30|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|0
1730455900000|2024-11-01 10:11:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|1
1730455910000|2024-11-01 10:11:50|4619.4|4613.4|4618.8|4612.8|4619.4|4613.4|4618.8|4612.8|1
1730455920000|2024-11-01 10:12:00|4619.1|4613.1|4618.3|4612.3|4619.1|4613.1|4618.3|4612.3|0
1730455930000|2024-11-01 10:12:10|4617.6|4611.6|4618.8|4612.8|4619.1|4613.1|4617.6|4611.6|2
1730455940000|2024-11-01 10:12:20|4618.6|4612.6|4617.8|4611.8|4618.6|4612.6|4617.8|4611.8|0
1730455950000|2024-11-01 10:12:30|4617.6|4611.6|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|0
1730455970000|2024-11-01 10:12:50|4618.1|4612.1|4617.5|4611.5|4618.1|4612.1|4617.5|4611.5|0
1730455980000|2024-11-01 10:13:00|4617.4|4611.4|4617|4611|4617.4|4611.4|4617|4611|4
1730455990000|2024-11-01 10:13:10|4616.9|4610.9|4616.7|4610.7|4616.9|4610.9|4616.7|4610.7|3
1730456000000|2024-11-01 10:13:20|4616.9|4610.9|4617|4611|4617|4611|4616.7|4610.7|8
1730456010000|2024-11-01 10:13:30|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617|4611|0
1730456020000|2024-11-01 10:13:40|4617.5|4611.5|4617.5|4611.5|4618.5|4612.5|4617.5|4611.5|1
1730456050000|2024-11-01 10:14:10|4617.4|4611.4|4617|4611|4617.4|4611.4|4617|4611|0
1730456060000|2024-11-01 10:14:20|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1730456070000|2024-11-01 10:14:30|4615|4609|4615|4609|4615|4609|4615|4609|4
1730456090000|2024-11-01 10:14:50|4614.7|4608.7|4614.6|4608.6|4614.9|4608.9|4614.5|4608.5|103
1730456100000|2024-11-01 10:15:00|4614.5|4608.5|4614.8|4608.8|4615|4609|4614.5|4608.5|4
1730456110000|2024-11-01 10:15:10|4615.3|4609.3|4616|4610|4616|4610|4615.3|4609.3|1
1730456120000|2024-11-01 10:15:20|4615.6|4609.6|4614.8|4608.8|4615.6|4609.6|4614.8|4608.8|2
1730456130000|2024-11-01 10:15:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1730456140000|2024-11-01 10:15:40|4615.6|4609.6|4615.6|4609.6|4616.3|4610.3|4615.6|4609.6|6
1730456150000|2024-11-01 10:15:50|4617.8|4611.8|4616.8|4610.8|4617.8|4611.8|4616.8|4610.8|2
1730456160000|2024-11-01 10:16:00|4616.6|4610.6|4616.3|4610.3|4616.8|4610.8|4615.9|4609.9|0
1730456170000|2024-11-01 10:16:10|4616.6|4610.6|4617.3|4611.3|4617.6|4611.6|4616.6|4610.6|3
1730456180000|2024-11-01 10:16:20|4617|4611|4616.8|4610.8|4617|4611|4616.6|4610.6|1
1730456190000|2024-11-01 10:16:30|4616.6|4610.6|4616.9|4610.9|4616.9|4610.9|4616.6|4610.6|0
1730456200000|2024-11-01 10:16:40|4616.6|4610.6|4614.9|4608.9|4616.6|4610.6|4614.9|4608.9|3
1730456210000|2024-11-01 10:16:50|4615.8|4609.8|4615.8|4609.8|4615.9|4609.9|4615.6|4609.6|0
1730456220000|2024-11-01 10:17:00|4615.9|4609.9|4616.4|4610.4|4616.8|4610.8|4615.9|4609.9|0
1730456230000|2024-11-01 10:17:10|4616.8|4610.8|4617.8|4611.8|4618.3|4612.3|4616.8|4610.8|6
1730456250000|2024-11-01 10:17:30|4617.4|4611.4|4617.8|4611.8|4617.8|4611.8|4617.4|4611.4|2
1730456270000|2024-11-01 10:17:50|4617.9|4611.9|4617.8|4611.8|4617.9|4611.9|4617.8|4611.8|0
1730456290000|2024-11-01 10:18:10|4617.6|4611.6|4617.4|4611.4|4617.6|4611.6|4616.9|4610.9|0
1730456300000|2024-11-01 10:18:20|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|0
1730456310000|2024-11-01 10:18:30|4618.3|4612.3|4619.3|4613.3|4619.3|4613.3|4617.4|4611.4|4
1730456320000|2024-11-01 10:18:40|4618.9|4612.9|4617.6|4611.6|4618.9|4612.9|4617.4|4611.4|5
1730456330000|2024-11-01 10:18:50|4618.8|4612.8|4617.9|4611.9|4618.8|4612.8|4617.9|4611.9|0
1730456370000|2024-11-01 10:19:30|4618.1|4612.1|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|1
1730456380000|2024-11-01 10:19:40|4618.1|4612.1|4618.9|4612.9|4618.9|4612.9|4618.1|4612.1|0
1730456390000|2024-11-01 10:19:50|4619.1|4613.1|4619.9|4613.9|4619.9|4613.9|4619.1|4613.1|1
1730456400000|2024-11-01 10:20:00|4620.3|4614.3|4619.9|4613.9|4620.3|4614.3|4619.9|4613.9|0
1730456410000|2024-11-01 10:20:10|4620.3|4614.3|4618.1|4612.1|4620.9|4614.9|4618.1|4612.1|9
1730456420000|2024-11-01 10:20:20|4617.9|4611.9|4619.1|4613.1|4619.1|4613.1|4617.4|4611.4|7
1730456430000|2024-11-01 10:20:30|4621.1|4615.1|4620.1|4614.1|4621.1|4615.1|4620.1|4614.1|10
1730456440000|2024-11-01 10:20:40|4619.4|4613.4|4619.1|4613.1|4619.8|4613.8|4619.1|4613.1|1
1730456460000|2024-11-01 10:21:00|4619.4|4613.4|4619.1|4613.1|4619.4|4613.4|4619.1|4613.1|0
1730456470000|2024-11-01 10:21:10|4618.9|4612.9|4617.3|4611.3|4618.9|4612.9|4617.3|4611.3|6
1730456490000|2024-11-01 10:21:30|4616.9|4610.9|4616.9|4610.9|4617.8|4611.8|4616.9|4610.9|0
1730456500000|2024-11-01 10:21:40|4616.8|4610.8|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|1
1730456510000|2024-11-01 10:21:50|4616.8|4610.8|4618.1|4612.1|4618.1|4612.1|4616.8|4610.8|0
1730456520000|2024-11-01 10:22:00|4617.9|4611.9|4617.8|4611.8|4618.4|4612.4|4616.9|4610.9|0
1730456530000|2024-11-01 10:22:10|4617.6|4611.6|4615.8|4609.8|4617.6|4611.6|4614.8|4608.8|7
1730456540000|2024-11-01 10:22:20|4616.8|4610.8|4614.9|4608.9|4616.8|4610.8|4614.8|4608.8|8
1730456560000|2024-11-01 10:22:40|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|1
1730456570000|2024-11-01 10:22:50|4615.9|4609.9|4616.1|4610.1|4616.1|4610.1|4615.9|4609.9|3
1730456580000|2024-11-01 10:23:00|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730456590000|2024-11-01 10:23:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1730456600000|2024-11-01 10:23:20|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|2
1730456640000|2024-11-01 10:24:00|4617.9|4611.9|4618.1|4612.1|4618.1|4612.1|4617.9|4611.9|1
1730456650000|2024-11-01 10:24:10|4618.3|4612.3|4618.4|4612.4|4619.1|4613.1|4618.3|4612.3|5
1730456660000|2024-11-01 10:24:20|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1730456670000|2024-11-01 10:24:30|4618.8|4612.8|4617.6|4611.6|4618.8|4612.8|4617.6|4611.6|1
1730456680000|2024-11-01 10:24:40|4617.4|4611.4|4617.1|4611.1|4617.4|4611.4|4617.1|4611.1|8
1730456690000|2024-11-01 10:24:50|4616.9|4610.9|4617.1|4611.1|4617.1|4611.1|4616.9|4610.9|0
1730456700000|2024-11-01 10:25:00|4616.7|4610.7|4615.6|4609.6|4616.7|4610.7|4615.6|4609.6|3
1730456710000|2024-11-01 10:25:10|4614.8|4608.8|4614.3|4608.3|4615.1|4609.1|4614.3|4608.3|15
1730456720000|2024-11-01 10:25:20|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.6|4608.6|2
1730456730000|2024-11-01 10:25:30|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1730456740000|2024-11-01 10:25:40|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.6|4608.6|1
1730456750000|2024-11-01 10:25:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1730456760000|2024-11-01 10:26:00|4614.6|4608.6|4613.4|4607.4|4614.6|4608.6|4613.4|4607.4|4
1730456770000|2024-11-01 10:26:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1730456790000|2024-11-01 10:26:30|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1730456800000|2024-11-01 10:26:40|||||||||1
1730456810000|2024-11-01 10:26:50|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|17
1730456820000|2024-11-01 10:27:00|4613.2|4607.2|4614.6|4608.6|4614.6|4608.6|4613.2|4607.2|0
1730456830000|2024-11-01 10:27:10|4614.4|4608.4|4614.1|4608.1|4614.4|4608.4|4614.1|4608.1|2
1730456840000|2024-11-01 10:27:20|4613.6|4607.6|4613.9|4607.9|4613.9|4607.9|4613.6|4607.6|0
1730456850000|2024-11-01 10:27:30|4613.6|4607.6|4613.1|4607.1|4613.6|4607.6|4613.1|4607.1|2
1730456890000|2024-11-01 10:28:10|4613.2|4607.2|4614.1|4608.1|4614.1|4608.1|4613.2|4607.2|1
1730456900000|2024-11-01 10:28:20|4614.2|4608.2|4614.6|4608.6|4615.1|4609.1|4614.2|4608.2|2
1730456910000|2024-11-01 10:28:30|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.9|4608.9|0
1730456920000|2024-11-01 10:28:40|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.6|4608.6|0
1730456930000|2024-11-01 10:28:50|4614.6|4608.6|4615.9|4609.9|4615.9|4609.9|4614.6|4608.6|0
1730456940000|2024-11-01 10:29:00|4615.6|4609.6|4616.9|4610.9|4616.9|4610.9|4615.1|4609.1|5
1730456950000|2024-11-01 10:29:10|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1730456970000|2024-11-01 10:29:30|4617.2|4611.2|4618.1|4612.1|4618.1|4612.1|4617.1|4611.1|0
1730456990000|2024-11-01 10:29:50|4617.6|4611.6|4617.1|4611.1|4617.9|4611.9|4617.1|4611.1|2
1730457010000|2024-11-01 10:30:10|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.1|4611.1|0
1730457020000|2024-11-01 10:30:20|4618.1|4612.1|4617.9|4611.9|4618.1|4612.1|4617.6|4611.6|0
1730457030000|2024-11-01 10:30:30|4617.6|4611.6|4615.9|4609.9|4617.6|4611.6|4615.9|4609.9|2
1730457040000|2024-11-01 10:30:40|4616.1|4610.1|4615.1|4609.1|4616.1|4610.1|4615.1|4609.1|1
1730457050000|2024-11-01 10:30:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|2
1730457060000|2024-11-01 10:31:00|4614.6|4608.6|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|2
1730457070000|2024-11-01 10:31:10|4613.1|4607.1|4609.4|4603.4|4613.1|4607.1|4608.9|4602.9|12
1730457080000|2024-11-01 10:31:20|4608.9|4602.9|4609.1|4603.1|4609.1|4603.1|4608.9|4602.9|0
1730457090000|2024-11-01 10:31:30|4608.9|4602.9|4608.4|4602.4|4608.9|4602.9|4608.1|4602.1|3
1730457100000|2024-11-01 10:31:40|4608.3|4602.3|4607.1|4601.1|4608.3|4602.3|4607.1|4601.1|4
1730457110000|2024-11-01 10:31:50|4607.3|4601.3|4608.8|4602.8|4608.8|4602.8|4607.3|4601.3|4
1730457130000|2024-11-01 10:32:10|4608.9|4602.9|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|1
1730457140000|2024-11-01 10:32:20|4608.9|4602.9|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|0
1730457150000|2024-11-01 10:32:30|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4607.3|4601.3|3
1730457160000|2024-11-01 10:32:40|4607.3|4601.3|4607.3|4601.3|4607.4|4601.4|4607.3|4601.3|2
1730457170000|2024-11-01 10:32:50|4607.4|4601.4|4607.6|4601.6|4607.6|4601.6|4607.4|4601.4|0
1730457180000|2024-11-01 10:33:00|4609.3|4603.3|4609.3|4603.3|4609.8|4603.8|4609.3|4603.3|2
1730457190000|2024-11-01 10:33:10|4608.9|4602.9|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|1
1730457200000|2024-11-01 10:33:20|4608.3|4602.3|4608.3|4602.3|4608.6|4602.6|4608.3|4602.3|0
1730457220000|2024-11-01 10:33:40|4608|4602|4607.3|4601.3|4608|4602|4607.3|4601.3|1
1730457230000|2024-11-01 10:33:50|||||||||1
1730457240000|2024-11-01 10:34:00|4607.6|4601.6|4607.9|4601.9|4608.3|4602.3|4607.6|4601.6|7
1730457250000|2024-11-01 10:34:10|4607.6|4601.6|4607.1|4601.1|4607.6|4601.6|4607.1|4601.1|3
1730457260000|2024-11-01 10:34:20|4607.3|4601.3|4608.1|4602.1|4608.1|4602.1|4607.3|4601.3|2
1730457270000|2024-11-01 10:34:30|4608.3|4602.3|4607.1|4601.1|4608.3|4602.3|4607.1|4601.1|5
1730457280000|2024-11-01 10:34:40|4607|4601|4603.5|4597.5|4607|4601|4601.5|4595.5|45
1730457290000|2024-11-01 10:34:50|4603.1|4597.1|4602.5|4596.5|4603.1|4597.1|4601.9|4595.9|8
1730457300000|2024-11-01 10:35:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1730457310000|2024-11-01 10:35:10|4602.7|4596.7|4601.9|4595.9|4602.7|4596.7|4601.9|4595.9|7
1730457320000|2024-11-01 10:35:20|4602.2|4596.2|4601.9|4595.9|4602.4|4596.4|4600.9|4594.9|6
1730457330000|2024-11-01 10:35:30|4602|4596|4602.5|4596.5|4602.5|4596.5|4602|4596|3
1730457340000|2024-11-01 10:35:40|4602|4596|4602.1|4596.1|4602.1|4596.1|4602|4596|5
1730457350000|2024-11-01 10:35:50|4603|4597|4603|4597|4603|4597|4603|4597|0
1730457360000|2024-11-01 10:36:00|4601.6|4595.6|4601.6|4595.6|4602.5|4596.5|4601.6|4595.6|8
1730457370000|2024-11-01 10:36:10|4602.1|4596.1|4603.5|4597.5|4603.5|4597.5|4601.4|4595.4|8
1730457380000|2024-11-01 10:36:20|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4
1730457390000|2024-11-01 10:36:30|4603.5|4597.5|4602|4596|4603.5|4597.5|4601.9|4595.9|7
1730457400000|2024-11-01 10:36:40|4602.1|4596.1|4602.9|4596.9|4602.9|4596.9|4601|4595|20
1730457410000|2024-11-01 10:36:50|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|3
1730457420000|2024-11-01 10:37:00|4604|4598|4602.5|4596.5|4604|4598|4602.5|4596.5|4
1730457430000|2024-11-01 10:37:10|4602.6|4596.6|4604.1|4598.1|4604.1|4598.1|4602.5|4596.5|1
1730457480000|2024-11-01 10:38:00|4600.6|4594.6|4602|4596|4602|4596|4600.6|4594.6|8
1730457490000|2024-11-01 10:38:10|4601.6|4595.6|4602.5|4596.5|4602.5|4596.5|4601.6|4595.6|1
1730457500000|2024-11-01 10:38:20|4603.5|4597.5|4603.8|4597.8|4603.8|4597.8|4603.4|4597.4|3
1730457510000|2024-11-01 10:38:30|4604.8|4598.8|4605.1|4599.1|4605.1|4599.1|4604.8|4598.8|4
1730457520000|2024-11-01 10:38:40|4604.8|4598.8|4604.6|4598.6|4605.5|4599.5|4604.6|4598.6|0
1730457550000|2024-11-01 10:39:10|4604.3|4598.3|4603.6|4597.6|4604.3|4598.3|4603.6|4597.6|2
1730457570000|2024-11-01 10:39:30|4603.1|4597.1|4603.6|4597.6|4603.6|4597.6|4603.1|4597.1|4
1730457580000|2024-11-01 10:39:40|4603.5|4597.5|4604.1|4598.1|4604.6|4598.6|4603.5|4597.5|4
1730457590000|2024-11-01 10:39:50|4603.8|4597.8|4603.5|4597.5|4603.8|4597.8|4603.1|4597.1|0
1730457620000|2024-11-01 10:40:20|4603|4597|4603|4597|4603|4597|4603|4597|0
1730457630000|2024-11-01 10:40:30|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|0
1730457640000|2024-11-01 10:40:40|4603|4597|4603|4597|4603|4597|4603|4597|0
1730457660000|2024-11-01 10:41:00|4601.8|4595.8|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|4
1730457670000|2024-11-01 10:41:10|4601.6|4595.6|4603.5|4597.5|4603.5|4597.5|4601.6|4595.6|0
1730457680000|2024-11-01 10:41:20|4601.8|4595.8|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|1
1730457690000|2024-11-01 10:41:30|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1730457700000|2024-11-01 10:41:40|4601.8|4595.8|4602.1|4596.1|4602.1|4596.1|4601.8|4595.8|2
1730457720000|2024-11-01 10:42:00|4602.8|4596.8|4603.1|4597.1|4603.1|4597.1|4602.8|4596.8|0
1730457730000|2024-11-01 10:42:10|4602.5|4596.5|4601.6|4595.6|4602.5|4596.5|4601.6|4595.6|1
1730457740000|2024-11-01 10:42:20|4601.8|4595.8|4602.1|4596.1|4602.1|4596.1|4601.8|4595.8|1
1730457750000|2024-11-01 10:42:30|4602|4596|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|1
1730457760000|2024-11-01 10:42:40|4602.3|4596.3|4601.5|4595.5|4602.3|4596.3|4601|4595|19
1730457770000|2024-11-01 10:42:50|4601.6|4595.6|4602.5|4596.5|4602.5|4596.5|4601.6|4595.6|0
1730457780000|2024-11-01 10:43:00|4602.1|4596.1|4601.8|4595.8|4602.5|4596.5|4601.8|4595.8|0
1730457790000|2024-11-01 10:43:10|4602.5|4596.5|4601.5|4595.5|4602.5|4596.5|4601.5|4595.5|10
1730457810000|2024-11-01 10:43:30|4601.1|4595.1|4601|4595|4601.5|4595.5|4601|4595|2
1730457830000|2024-11-01 10:43:50|||||||||2
1730457840000|2024-11-01 10:44:00|4602.2|4596.2|4601.5|4595.5|4602.2|4596.2|4601.4|4595.4|63
1730457850000|2024-11-01 10:44:10|4601.2|4595.2|4600.4|4594.4|4601.2|4595.2|4599.6|4593.6|0
1730457860000|2024-11-01 10:44:20|4600.5|4594.5|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|2
1730457870000|2024-11-01 10:44:30|4600|4594|4599.4|4593.4|4600|4594|4599.4|4593.4|11
1730457880000|2024-11-01 10:44:40|4599.5|4593.5|4600.4|4594.4|4600.5|4594.5|4599.5|4593.5|7
1730457900000|2024-11-01 10:45:00|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|1
1730457910000|2024-11-01 10:45:10|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1730457920000|2024-11-01 10:45:20|4600.5|4594.5|4602.5|4596.5|4603.4|4597.4|4600.5|4594.5|22
1730457930000|2024-11-01 10:45:30|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1730457950000|2024-11-01 10:45:50|4602|4596|4602|4596|4602|4596|4601.6|4595.6|1
1730457960000|2024-11-01 10:46:00|4601.6|4595.6|4601.5|4595.5|4602|4596|4601.5|4595.5|1
1730457970000|2024-11-01 10:46:10|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|1
1730457980000|2024-11-01 10:46:20|4601.5|4595.5|4601.6|4595.6|4601.9|4595.9|4601.1|4595.1|3
1730458020000|2024-11-01 10:47:00|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|2
1730458040000|2024-11-01 10:47:20|4602.6|4596.6|4602.5|4596.5|4602.6|4596.6|4602.5|4596.5|1
1730458060000|2024-11-01 10:47:40|4602.6|4596.6|4603.5|4597.5|4603.5|4597.5|4602.6|4596.6|1
1730458080000|2024-11-01 10:48:00|||||||||1
1730458090000|2024-11-01 10:48:10|4603.6|4597.6|4604.1|4598.1|4604.1|4598.1|4603.6|4597.6|1
1730458110000|2024-11-01 10:48:30|4603.8|4597.8|4603.6|4597.6|4603.8|4597.8|4603.6|4597.6|1
1730458120000|2024-11-01 10:48:40|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|5
1730458130000|2024-11-01 10:48:50|4602.5|4596.5|4601.8|4595.8|4602.5|4596.5|4601.6|4595.6|0
1730458140000|2024-11-01 10:49:00|4601|4595|4601|4595|4601|4595|4601|4595|3
1730458210000|2024-11-01 10:50:10|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|14
1730458240000|2024-11-01 10:50:40|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1730458250000|2024-11-01 10:50:50|4601.5|4595.5|4601.5|4595.5|4601.8|4595.8|4601.1|4595.1|4
1730458260000|2024-11-01 10:51:00|4601.1|4595.1|4601.5|4595.5|4601.5|4595.5|4601.1|4595.1|0
1730458270000|2024-11-01 10:51:10|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1730458280000|2024-11-01 10:51:20|4602.1|4596.1|4602.6|4596.6|4602.6|4596.6|4602.1|4596.1|0
1730458290000|2024-11-01 10:51:30|||||||||1
1730458300000|2024-11-01 10:51:40|4601.6|4595.6|4602.6|4596.6|4602.6|4596.6|4601.6|4595.6|2
1730458320000|2024-11-01 10:52:00|4601.1|4595.1|4600.5|4594.5|4601.5|4595.5|4600.5|4594.5|19
1730458330000|2024-11-01 10:52:10|4601|4595|4601.5|4595.5|4601.5|4595.5|4601|4595|0
1730458340000|2024-11-01 10:52:20|||||||||2
1730458360000|2024-11-01 10:52:40|||||||||1
1730458370000|2024-11-01 10:52:50|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1730458380000|2024-11-01 10:53:00|4601|4595|4601.5|4595.5|4601.5|4595.5|4601|4595|1
1730458400000|2024-11-01 10:53:20|4601.4|4595.4|4599.8|4593.8|4601.4|4595.4|4599|4593|5
1730458410000|2024-11-01 10:53:30|4599.6|4593.6|4599.8|4593.8|4599.8|4593.8|4599.6|4593.6|0
1730458420000|2024-11-01 10:53:40|||||||||1
1730458430000|2024-11-01 10:53:50|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|1
1730458440000|2024-11-01 10:54:00|4599.8|4593.8|4600.1|4594.1|4600.1|4594.1|4599.6|4593.6|0
1730458450000|2024-11-01 10:54:10|4600|4594|4600.1|4594.1|4600.1|4594.1|4600|4594|0
1730458460000|2024-11-01 10:54:20|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1730458480000|2024-11-01 10:54:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1730458490000|2024-11-01 10:54:50|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.5|4593.5|3
1730458500000|2024-11-01 10:55:00|4599.8|4593.8|4599.6|4593.6|4599.8|4593.8|4599.6|4593.6|0
1730458510000|2024-11-01 10:55:10|4599|4593|4599|4593|4599|4593|4599|4593|2
1730458520000|2024-11-01 10:55:20|4599.1|4593.1|4599|4593|4599.5|4593.5|4599|4593|1
1730458530000|2024-11-01 10:55:30|||||||||2
1730458600000|2024-11-01 10:56:40|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|2
1730458640000|2024-11-01 10:57:20|4599.8|4593.8|4600.3|4594.3|4600.3|4594.3|4599.8|4593.8|1
1730458650000|2024-11-01 10:57:30|4599.8|4593.8|4599.6|4593.6|4599.8|4593.8|4599.6|4593.6|3
1730458660000|2024-11-01 10:57:40|4599.8|4593.8|4599.1|4593.1|4599.8|4593.8|4599.1|4593.1|1
1730458680000|2024-11-01 10:58:00|4599|4593|4599|4593|4599|4593|4599|4593|9
1730458690000|2024-11-01 10:58:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1730458710000|2024-11-01 10:58:30|4599.3|4593.3|4599.6|4593.6|4599.6|4593.6|4599.3|4593.3|0
1730458740000|2024-11-01 10:59:00|4599|4593|4599.5|4593.5|4599.6|4593.6|4599|4593|4
1730458750000|2024-11-01 10:59:10|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1730458760000|2024-11-01 10:59:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|1
1730458780000|2024-11-01 10:59:40|4599.6|4593.6|4599.6|4593.6|4600|4594|4599.6|4593.6|0
1730458790000|2024-11-01 10:59:50|4600|4594|4600|4594|4600|4594|4600|4594|0
1730458800000|2024-11-01 11:00:00|4600.1|4594.1|4600.3|4594.3|4600.3|4594.3|4600.1|4594.1|5
1730458830000|2024-11-01 11:00:30|4599.3|4593.3|4599.1|4593.1|4599.3|4593.3|4599.1|4593.1|6
1730458840000|2024-11-01 11:00:40|4598.4|4592.4|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|0
1730458850000|2024-11-01 11:00:50|4598.4|4592.4|4598.8|4592.8|4599.3|4593.3|4598.4|4592.4|4
1730458860000|2024-11-01 11:01:00|4599.1|4593.1|4598.8|4592.8|4599.1|4593.1|4598.8|4592.8|3
1730458870000|2024-11-01 11:01:10|4599.3|4593.3|4599.3|4593.3|4599.6|4593.6|4599.3|4593.3|2
1730458880000|2024-11-01 11:01:20|4599.6|4593.6|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|1
1730458890000|2024-11-01 11:01:30|4598.8|4592.8|4598.6|4592.6|4598.8|4592.8|4598.6|4592.6|0
1730458900000|2024-11-01 11:01:40|4598|4592|4593.8|4587.8|4598.1|4592.1|4593.3|4587.3|16
1730458910000|2024-11-01 11:01:50|4593.6|4587.6|4593.8|4587.8|4593.8|4587.8|4593.6|4587.6|1
1730458920000|2024-11-01 11:02:00|4594.6|4588.6|4594.6|4588.6|4594.8|4588.8|4594.6|4588.6|5
1730458930000|2024-11-01 11:02:10|4593.6|4587.6|4594.6|4588.6|4594.6|4588.6|4593.6|4587.6|25
1730458940000|2024-11-01 11:02:20|4595|4589|4595|4589|4595|4589|4595|4589|6
1730458950000|2024-11-01 11:02:30|4595.5|4589.5|4593.6|4587.6|4595.5|4589.5|4593.6|4587.6|2
1730458960000|2024-11-01 11:02:40|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|7
1730458970000|2024-11-01 11:02:50|4594.5|4588.5|4593.8|4587.8|4594.6|4588.6|4593.6|4587.6|9
1730458980000|2024-11-01 11:03:00|4595|4589|4595.6|4589.6|4595.6|4589.6|4595|4589|0
1730459000000|2024-11-01 11:03:20|4595.1|4589.1|4593.3|4587.3|4595.1|4589.1|4593.3|4587.3|18
1730459010000|2024-11-01 11:03:30|4594.1|4588.1|4594.3|4588.3|4594.3|4588.3|4594.1|4588.1|4
1730459020000|2024-11-01 11:03:40|4593.8|4587.8|4595|4589|4595|4589|4593.3|4587.3|4
1730459030000|2024-11-01 11:03:50|4594.1|4588.1|4593.4|4587.4|4594.9|4588.9|4593.3|4587.3|9
1730459040000|2024-11-01 11:04:00|4595.9|4589.9|4595.8|4589.8|4596.3|4590.3|4595.1|4589.1|11
1730459060000|2024-11-01 11:04:20|4595.9|4589.9|4595.6|4589.6|4595.9|4589.9|4595.3|4589.3|3
1730459090000|2024-11-01 11:04:50|4595.3|4589.3|4595.6|4589.6|4595.6|4589.6|4595.3|4589.3|0
1730459100000|2024-11-01 11:05:00|4595.3|4589.3|4595.6|4589.6|4595.6|4589.6|4595.3|4589.3|4
1730459110000|2024-11-01 11:05:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|1
1730459120000|2024-11-01 11:05:20|4596.3|4590.3|4595.4|4589.4|4596.3|4590.3|4595.4|4589.4|0
1730459130000|2024-11-01 11:05:30|4596.8|4590.8|4594.8|4588.8|4596.8|4590.8|4594.8|4588.8|17
1730459140000|2024-11-01 11:05:40|4594.4|4588.4|4593.5|4587.5|4594.8|4588.8|4593.3|4587.3|0
1730459150000|2024-11-01 11:05:50|4593.4|4587.4|4593.5|4587.5|4593.5|4587.5|4593.4|4587.4|6
1730459160000|2024-11-01 11:06:00|4595.8|4589.8|4595|4589|4595.8|4589.8|4594.9|4588.9|3
1730459170000|2024-11-01 11:06:10|4594.9|4588.9|4593.8|4587.8|4595|4589|4593.3|4587.3|11
1730459180000|2024-11-01 11:06:20|4594.3|4588.3|4594.8|4588.8|4594.8|4588.8|4594.3|4588.3|1
1730459190000|2024-11-01 11:06:30|||||||||1
1730459210000|2024-11-01 11:06:50|4594.9|4588.9|4594.6|4588.6|4594.9|4588.9|4594.6|4588.6|3
1730459220000|2024-11-01 11:07:00|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.8|4587.8|5
1730459230000|2024-11-01 11:07:10|4595|4589|4595.8|4589.8|4595.8|4589.8|4595|4589|3
1730459240000|2024-11-01 11:07:20|4595.9|4589.9|4595|4589|4595.9|4589.9|4594.9|4588.9|1
1730459250000|2024-11-01 11:07:30|4595.4|4589.4|4595.8|4589.8|4595.8|4589.8|4595|4589|0
1730459260000|2024-11-01 11:07:40|4595.9|4589.9|4596.8|4590.8|4596.8|4590.8|4595.9|4589.9|1
1730459270000|2024-11-01 11:07:50|4596|4590|4595.9|4589.9|4596.8|4590.8|4595.9|4589.9|0
1730459280000|2024-11-01 11:08:00|4596.3|4590.3|4594.9|4588.9|4596.3|4590.3|4594.9|4588.9|7
1730459290000|2024-11-01 11:08:10|4595.3|4589.3|4596|4590|4596|4590|4595.3|4589.3|1
1730459300000|2024-11-01 11:08:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1730459310000|2024-11-01 11:08:30|4594.5|4588.5|4593|4587|4594.5|4588.5|4593|4587|44
1730459320000|2024-11-01 11:08:40|4592.9|4586.9|4593|4587|4593|4587|4592.9|4586.9|9
1730459330000|2024-11-01 11:08:50|4592.9|4586.9|4594.3|4588.3|4594.3|4588.3|4592.9|4586.9|0
1730459340000|2024-11-01 11:09:00|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1730459350000|2024-11-01 11:09:10|4594|4588|4594|4588|4594|4588|4594|4588|1
1730459360000|2024-11-01 11:09:20|4594.2|4588.2|4594.4|4588.4|4594.5|4588.5|4594.2|4588.2|3
1730459370000|2024-11-01 11:09:30|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|1
1730459400000|2024-11-01 11:10:00|4598.9|4592.9|4595.4|4589.4|4598.9|4592.9|4595.4|4589.4|14
1730459410000|2024-11-01 11:10:10|4595.8|4589.8|4595|4589|4595.8|4589.8|4595|4589|0
1730459420000|2024-11-01 11:10:20|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4593.9|4587.9|10
1730459440000|2024-11-01 11:10:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|1
1730459450000|2024-11-01 11:10:50|4594.4|4588.4|4593.8|4587.8|4594.8|4588.8|4593.8|4587.8|1
1730459460000|2024-11-01 11:11:00|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1730459470000|2024-11-01 11:11:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|7
1730459490000|2024-11-01 11:11:30|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|47
1730459500000|2024-11-01 11:11:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|2
1730459510000|2024-11-01 11:11:50|4593.3|4587.3|4592.5|4586.5|4593.3|4587.3|4592.5|4586.5|0
1730459520000|2024-11-01 11:12:00|4590.9|4584.9|4591.9|4585.9|4592.4|4586.4|4590.9|4584.9|25
1730459530000|2024-11-01 11:12:10|4592|4586|4591.4|4585.4|4592|4586|4591|4585|2
1730459540000|2024-11-01 11:12:20|4591.8|4585.8|4592.3|4586.3|4592.3|4586.3|4591.8|4585.8|3
1730459550000|2024-11-01 11:12:30|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|1
1730459560000|2024-11-01 11:12:40|4592.8|4586.8|4592.4|4586.4|4592.8|4586.8|4592.4|4586.4|5
1730459580000|2024-11-01 11:13:00|4592.9|4586.9|4589.8|4583.8|4593.3|4587.3|4589.8|4583.8|3
1730459600000|2024-11-01 11:13:20|||||||||6
1730459610000|2024-11-01 11:13:30|4589.6|4583.6|4589.8|4583.8|4590.9|4584.9|4589.6|4583.6|6
1730459620000|2024-11-01 11:13:40|4590.1|4584.1|4591.1|4585.1|4591.1|4585.1|4590.1|4584.1|6
1730459630000|2024-11-01 11:13:50|4591|4585|4590.6|4584.6|4591|4585|4590.1|4584.1|1
1730459640000|2024-11-01 11:14:00|4590.8|4584.8|4591.3|4585.3|4591.6|4585.6|4590.3|4584.3|12
1730459650000|2024-11-01 11:14:10|4591.6|4585.6|4591.9|4585.9|4592.6|4586.6|4591.6|4585.6|3
1730459670000|2024-11-01 11:14:30|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1730459680000|2024-11-01 11:14:40|4592.5|4586.5|4592.9|4586.9|4593.3|4587.3|4592.5|4586.5|2
1730459700000|2024-11-01 11:15:00|4592.8|4586.8|4593.6|4587.6|4593.6|4587.6|4592.4|4586.4|6
1730459710000|2024-11-01 11:15:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1730459720000|2024-11-01 11:15:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1730459740000|2024-11-01 11:15:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1730459750000|2024-11-01 11:15:50|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|2
1730459760000|2024-11-01 11:16:00|4592.3|4586.3|4592.8|4586.8|4593.9|4587.9|4592.3|4586.3|15
1730459770000|2024-11-01 11:16:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1730459780000|2024-11-01 11:16:20|4591.9|4585.9|4591.1|4585.1|4591.9|4585.9|4591.1|4585.1|2
1730459790000|2024-11-01 11:16:30|4590.8|4584.8|4588.8|4582.8|4590.8|4584.8|4588.8|4582.8|2
1730459800000|2024-11-01 11:16:40|4588.4|4582.4|4589.6|4583.6|4590.1|4584.1|4588.4|4582.4|9
1730459810000|2024-11-01 11:16:50|4588.9|4582.9|4589.5|4583.5|4589.5|4583.5|4588.8|4582.8|2
1730459820000|2024-11-01 11:17:00|4589.9|4583.9|4587|4581|4589.9|4583.9|4587|4581|15
1730459830000|2024-11-01 11:17:10|4587.5|4581.5|4587.8|4581.8|4588|4582|4587.5|4581.5|7
1730459840000|2024-11-01 11:17:20|4589|4583|4588.8|4582.8|4589|4583|4588.8|4582.8|5
1730459860000|2024-11-01 11:17:40|4589.5|4583.5|4590.1|4584.1|4590.5|4584.5|4588.8|4582.8|6
1730459870000|2024-11-01 11:17:50|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1730459880000|2024-11-01 11:18:00|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.3|4583.3|5
1730459890000|2024-11-01 11:18:10|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.5|4584.5|1
1730459930000|2024-11-01 11:18:50|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1730459940000|2024-11-01 11:19:00|4590.6|4584.6|4590.8|4584.8|4591.1|4585.1|4590.6|4584.6|1
1730459970000|2024-11-01 11:19:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|7
1730459980000|2024-11-01 11:19:40|4591.5|4585.5|4590.8|4584.8|4591.5|4585.5|4590.8|4584.8|2
1730459990000|2024-11-01 11:19:50|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1730460000000|2024-11-01 11:20:00|4590.3|4584.3|4590.4|4584.4|4590.4|4584.4|4590.3|4584.3|3
1730460010000|2024-11-01 11:20:10|4590.5|4584.5|4590.8|4584.8|4590.8|4584.8|4590.4|4584.4|4
1730460020000|2024-11-01 11:20:20|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|1
1730460030000|2024-11-01 11:20:30|||||||||3
1730460050000|2024-11-01 11:20:50|||||||||1
1730460060000|2024-11-01 11:21:00|4589.5|4583.5|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|7
1730460080000|2024-11-01 11:21:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1730460090000|2024-11-01 11:21:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1730460100000|2024-11-01 11:21:40|4590.6|4584.6|4594.8|4588.8|4594.8|4588.8|4590.6|4584.6|4
1730460110000|2024-11-01 11:21:50|4593.9|4587.9|4593.4|4587.4|4594.8|4588.8|4593|4587|2
1730460120000|2024-11-01 11:22:00|4593.8|4587.8|4592.8|4586.8|4593.9|4587.9|4592.8|4586.8|1
1730460130000|2024-11-01 11:22:10|4592.4|4586.4|4592.8|4586.8|4592.8|4586.8|4592.4|4586.4|1
1730460140000|2024-11-01 11:22:20|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1730460150000|2024-11-01 11:22:30|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1730460170000|2024-11-01 11:22:50|4592.9|4586.9|4592.8|4586.8|4592.9|4586.9|4592.8|4586.8|4
1730460180000|2024-11-01 11:23:00|4593|4587|4593.8|4587.8|4593.8|4587.8|4593|4587|0
1730460190000|2024-11-01 11:23:10|4592.9|4586.9|4592.8|4586.8|4592.9|4586.9|4592.8|4586.8|1
1730460280000|2024-11-01 11:24:40|4592|4586|4591.9|4585.9|4592|4586|4591.9|4585.9|0
1730460300000|2024-11-01 11:25:00|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1730460310000|2024-11-01 11:25:10|4591.9|4585.9|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|10
1730460320000|2024-11-01 11:25:20|4592.8|4586.8|4591.9|4585.9|4592.8|4586.8|4591.9|4585.9|1
1730460350000|2024-11-01 11:25:50|||||||||1
1730460370000|2024-11-01 11:26:10|4591.8|4585.8|4590.8|4584.8|4591.8|4585.8|4590.8|4584.8|5
1730460430000|2024-11-01 11:27:10|4591.3|4585.3|4589.9|4583.9|4591.3|4585.3|4589.9|4583.9|3
1730460440000|2024-11-01 11:27:20|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.6|4583.6|2
1730460450000|2024-11-01 11:27:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1730460470000|2024-11-01 11:27:50|||||||||3
1730460480000|2024-11-01 11:28:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|1
1730460490000|2024-11-01 11:28:10|4589.8|4583.8|4591.1|4585.1|4591.6|4585.6|4589.8|4583.8|4
1730460500000|2024-11-01 11:28:20|4591.6|4585.6|4591.5|4585.5|4591.6|4585.6|4591.1|4585.1|1
1730460510000|2024-11-01 11:28:30|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|5
1730460520000|2024-11-01 11:28:40|4591.5|4585.5|4593.1|4587.1|4593.1|4587.1|4591.5|4585.5|6
1730460530000|2024-11-01 11:28:50|4592.8|4586.8|4593.4|4587.4|4593.4|4587.4|4592.8|4586.8|2
1730460540000|2024-11-01 11:29:00|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.4|4587.4|1
1730460570000|2024-11-01 11:29:30|||||||||1
1730460590000|2024-11-01 11:29:50|4595.8|4589.8|4595.6|4589.6|4595.8|4589.8|4595.6|4589.6|1
1730460600000|2024-11-01 11:30:00|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|3
1730460610000|2024-11-01 11:30:10|4595.3|4589.3|4594.6|4588.6|4595.6|4589.6|4594.6|4588.6|4
1730460650000|2024-11-01 11:30:50|4594.3|4588.3|4593.9|4587.9|4594.6|4588.6|4593.9|4587.9|2
1730460660000|2024-11-01 11:31:00|4594.3|4588.3|4595.1|4589.1|4595.6|4589.6|4594.3|4588.3|10
1730460670000|2024-11-01 11:31:10|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1730460690000|2024-11-01 11:31:30|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|2
1730460720000|2024-11-01 11:32:00|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|9
1730460730000|2024-11-01 11:32:10|4594.6|4588.6|4594.8|4588.8|4595.1|4589.1|4594.6|4588.6|5
1730460740000|2024-11-01 11:32:20|4595.1|4589.1|4594.1|4588.1|4595.3|4589.3|4594.1|4588.1|1
1730460750000|2024-11-01 11:32:30|4593.8|4587.8|4593.6|4587.6|4593.8|4587.8|4593.6|4587.6|0
1730460770000|2024-11-01 11:32:50|4594|4588|4594.1|4588.1|4594.1|4588.1|4594|4588|2
1730460790000|2024-11-01 11:33:10|4594.3|4588.3|4596.8|4590.8|4596.8|4590.8|4594.3|4588.3|2
1730460800000|2024-11-01 11:33:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4596.8|4590.8|0
1730460810000|2024-11-01 11:33:30|||||||||1
1730460820000|2024-11-01 11:33:40|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4
1730460830000|2024-11-01 11:33:50|4597.6|4591.6|4595|4589|4597.6|4591.6|4595|4589|8
1730460840000|2024-11-01 11:34:00|4594.9|4588.9|4595.4|4589.4|4596.6|4590.6|4594.8|4588.8|5
1730460850000|2024-11-01 11:34:10|4595.3|4589.3|4595.3|4589.3|4595.6|4589.6|4595.1|4589.1|1
1730460860000|2024-11-01 11:34:20|4595.6|4589.6|4596.6|4590.6|4596.6|4590.6|4595.6|4589.6|2
1730460870000|2024-11-01 11:34:30|4596.8|4590.8|4597.6|4591.6|4598.5|4592.5|4595.8|4589.8|20
1730460890000|2024-11-01 11:34:50|4597.3|4591.3|4597.1|4591.1|4597.3|4591.3|4597.1|4591.1|1
1730460900000|2024-11-01 11:35:00|4597|4591|4598.1|4592.1|4598.5|4592.5|4597|4591|2
1730460910000|2024-11-01 11:35:10|4597.8|4591.8|4597.6|4591.6|4597.8|4591.8|4597.6|4591.6|0
1730460920000|2024-11-01 11:35:20|4598.5|4592.5|4598.6|4592.6|4598.6|4592.6|4598.5|4592.5|1
1730460930000|2024-11-01 11:35:30|||||||||3
1730460970000|2024-11-01 11:36:10|4597.6|4591.6|4599.1|4593.1|4600.5|4594.5|4597.6|4591.6|21
1730460980000|2024-11-01 11:36:20|4598.8|4592.8|4598.5|4592.5|4598.8|4592.8|4598.1|4592.1|1
1730460990000|2024-11-01 11:36:30|4598.6|4592.6|4598.5|4592.5|4598.6|4592.6|4598.5|4592.5|2
1730461020000|2024-11-01 11:37:00|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1730461040000|2024-11-01 11:37:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|1
1730461050000|2024-11-01 11:37:30|4598.6|4592.6|4598.5|4592.5|4598.6|4592.6|4598.5|4592.5|1
1730461060000|2024-11-01 11:37:40|4598.1|4592.1|4597.6|4591.6|4598.1|4592.1|4597.6|4591.6|3
1730461070000|2024-11-01 11:37:50|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|0
1730461080000|2024-11-01 11:38:00|4598.1|4592.1|4598.5|4592.5|4599.6|4593.6|4598.1|4592.1|1
1730461090000|2024-11-01 11:38:10|4598.6|4592.6|4597.6|4591.6|4598.6|4592.6|4597.6|4591.6|1
1730461140000|2024-11-01 11:39:00|4597.3|4591.3|4597|4591|4597.3|4591.3|4597|4591|9
1730461150000|2024-11-01 11:39:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|10
1730461170000|2024-11-01 11:39:30|4597|4591|4597|4591|4597|4591|4597|4591|1
1730461180000|2024-11-01 11:39:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|3
1730461190000|2024-11-01 11:39:50|4598|4592|4598.5|4592.5|4599.2|4593.2|4598|4592|2
1730461200000|2024-11-01 11:40:00|4598.9|4592.9|4598.7|4592.7|4598.9|4592.9|4598.4|4592.4|0
1730461210000|2024-11-01 11:40:10|4598.4|4592.4|4598.4|4592.4|4598.7|4592.7|4598.4|4592.4|0
1730461220000|2024-11-01 11:40:20|4597.5|4591.5|4597.9|4591.9|4597.9|4591.9|4597.5|4591.5|2
1730461230000|2024-11-01 11:40:30|4597.5|4591.5|4597|4591|4597.5|4591.5|4597|4591|0
1730461250000|2024-11-01 11:40:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|2
1730461260000|2024-11-01 11:41:00|4597.6|4591.6|4596.9|4590.9|4598.4|4592.4|4596.9|4590.9|12
1730461290000|2024-11-01 11:41:30|4598.5|4592.5|4599.4|4593.4|4599.4|4593.4|4598.4|4592.4|6
1730461300000|2024-11-01 11:41:40|4598.5|4592.5|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|1
1730461310000|2024-11-01 11:41:50|4598.2|4592.2|4598|4592|4598.2|4592.2|4597.9|4591.9|1
1730461350000|2024-11-01 11:42:30|4599.1|4593.1|4599.5|4593.5|4599.5|4593.5|4599.1|4593.1|1
1730461360000|2024-11-01 11:42:40|4599|4593|4598.2|4592.2|4599|4593|4597.5|4591.5|5
1730461370000|2024-11-01 11:42:50|4598.4|4592.4|4597.5|4591.5|4598.4|4592.4|4597.4|4591.4|1
1730461380000|2024-11-01 11:43:00|4597.4|4591.4|4598.2|4592.2|4598.4|4592.4|4597.4|4591.4|2
1730461390000|2024-11-01 11:43:10|4598.1|4592.1|4597.4|4591.4|4598.1|4592.1|4597.4|4591.4|0
1730461410000|2024-11-01 11:43:30|4597|4591|4597.7|4591.7|4597.7|4591.7|4596.7|4590.7|14
1730461420000|2024-11-01 11:43:40|4597.2|4591.2|4597.4|4591.4|4597.4|4591.4|4597.2|4591.2|2
1730461430000|2024-11-01 11:43:50|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|1
1730461440000|2024-11-01 11:44:00|4597.9|4591.9|4596.4|4590.4|4597.9|4591.9|4596.4|4590.4|2
1730461450000|2024-11-01 11:44:10|4596.5|4590.5|4596.4|4590.4|4596.5|4590.5|4596.4|4590.4|0
1730461460000|2024-11-01 11:44:20|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|2
1730461470000|2024-11-01 11:44:30|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1730461480000|2024-11-01 11:44:40|4596.9|4590.9|4597.2|4591.2|4597.4|4591.4|4596.9|4590.9|11
1730461500000|2024-11-01 11:45:00|4596.9|4590.9|4596.7|4590.7|4596.9|4590.9|4596.7|4590.7|18
1730461510000|2024-11-01 11:45:10|4597.4|4591.4|4597|4591|4597.4|4591.4|4597|4591|3
1730461560000|2024-11-01 11:46:00|4597.4|4591.4|4599.1|4593.1|4599.1|4593.1|4597.4|4591.4|5
1730461570000|2024-11-01 11:46:10|4599.5|4593.5|4600.4|4594.4|4601|4595|4599.5|4593.5|2
1730461580000|2024-11-01 11:46:20|||||||||5
1730461600000|2024-11-01 11:46:40|||||||||1
1730461640000|2024-11-01 11:47:20|4599.5|4593.5|4601.4|4595.4|4601.5|4595.5|4599.5|4593.5|4
1730461650000|2024-11-01 11:47:30|4601|4595|4600.9|4594.9|4601.1|4595.1|4600.9|4594.9|1
1730461660000|2024-11-01 11:47:40|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|6
1730461670000|2024-11-01 11:47:50|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600|4594|1
1730461680000|2024-11-01 11:48:00|4599.4|4593.4|4599.5|4593.5|4599.5|4593.5|4599.4|4593.4|2
1730461710000|2024-11-01 11:48:30|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1730461720000|2024-11-01 11:48:40|4599.9|4593.9|4600.7|4594.7|4600.7|4594.7|4599.9|4593.9|3
1730461730000|2024-11-01 11:48:50|4600|4594|4600|4594|4600|4594|4600|4594|0
1730461740000|2024-11-01 11:49:00|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1730461770000|2024-11-01 11:49:30|4600.5|4594.5|4600.9|4594.9|4601.2|4595.2|4600.5|4594.5|3
1730461780000|2024-11-01 11:49:40|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1730461790000|2024-11-01 11:49:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|1
1730461800000|2024-11-01 11:50:00|4601.2|4595.2|4600.4|4594.4|4601.2|4595.2|4600.4|4594.4|0
1730461810000|2024-11-01 11:50:10|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1730461830000|2024-11-01 11:50:30|4600.4|4594.4|4600.7|4594.7|4600.7|4594.7|4600.4|4594.4|1
1730461840000|2024-11-01 11:50:40|||||||||1
1730461850000|2024-11-01 11:50:50|4600.4|4594.4|4600.5|4594.5|4601.4|4595.4|4600.4|4594.4|18
1730461860000|2024-11-01 11:51:00|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4599.4|4593.4|5
1730461890000|2024-11-01 11:51:30|4598.4|4592.4|4599.5|4593.5|4599.5|4593.5|4598.4|4592.4|3
1730461900000|2024-11-01 11:51:40|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1730461920000|2024-11-01 11:52:00|4600|4594|4600|4594|4600|4594|4600|4594|0
1730461930000|2024-11-01 11:52:10|4601.4|4595.4|4601|4595|4601.4|4595.4|4600.9|4594.9|2
1730461940000|2024-11-01 11:52:20|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|1
1730461950000|2024-11-01 11:52:30|4601|4595|4600.9|4594.9|4601|4595|4600.9|4594.9|0
1730461970000|2024-11-01 11:52:50|4601.4|4595.4|4601.4|4595.4|4601.5|4595.5|4601.4|4595.4|3
1730461980000|2024-11-01 11:53:00|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601|4595|0
1730461990000|2024-11-01 11:53:10|4601|4595|4600.9|4594.9|4601|4595|4600.9|4594.9|3
1730462000000|2024-11-01 11:53:20|4601|4595|4601.4|4595.4|4601.4|4595.4|4600.1|4594.1|4
1730462010000|2024-11-01 11:53:30|4601.1|4595.1|4601|4595|4601.1|4595.1|4601|4595|7
1730462020000|2024-11-01 11:53:40|4601.4|4595.4|4600.5|4594.5|4601.4|4595.4|4600.5|4594.5|9
1730462030000|2024-11-01 11:53:50|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1730462040000|2024-11-01 11:54:00|4600.5|4594.5|4600.9|4594.9|4601|4595|4600.5|4594.5|0
1730462050000|2024-11-01 11:54:10|4601|4595|4600.9|4594.9|4601|4595|4600.9|4594.9|0
1730462060000|2024-11-01 11:54:20|4601|4595|4600|4594|4601|4595|4600|4594|1
1730462070000|2024-11-01 11:54:30|4600.3|4594.3|4600|4594|4600.3|4594.3|4600|4594|2
1730462090000|2024-11-01 11:54:50|4599.6|4593.6|4600.1|4594.1|4600.1|4594.1|4599.6|4593.6|13
1730462100000|2024-11-01 11:55:00|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.1|4594.1|1
1730462110000|2024-11-01 11:55:10|4601.4|4595.4|4601.6|4595.6|4601.8|4595.8|4601.4|4595.4|2
1730462120000|2024-11-01 11:55:20|4602.3|4596.3|4603.1|4597.1|4603.6|4597.6|4602.3|4596.3|2
1730462150000|2024-11-01 11:55:50|4603|4597|4603.1|4597.1|4603.1|4597.1|4603|4597|0
1730462160000|2024-11-01 11:56:00|4603|4597|4603|4597|4603|4597|4603|4597|0
1730462180000|2024-11-01 11:56:20|4602.6|4596.6|4603|4597|4603|4597|4602.6|4596.6|0
1730462220000|2024-11-01 11:57:00|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|1
1730462240000|2024-11-01 11:57:20|4603|4597|4603|4597|4603|4597|4603|4597|0
1730462250000|2024-11-01 11:57:30|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|1
1730462260000|2024-11-01 11:57:40|4603|4597|4603.1|4597.1|4603.1|4597.1|4603|4597|1
1730462280000|2024-11-01 11:58:00|||||||||2
1730462310000|2024-11-01 11:58:30|4603|4597|4603|4597|4603|4597|4603|4597|1
1730462320000|2024-11-01 11:58:40|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1730462330000|2024-11-01 11:58:50|||||||||1
1730462340000|2024-11-01 11:59:00|4602.3|4596.3|4602.1|4596.1|4602.3|4596.3|4602|4596|4
1730462350000|2024-11-01 11:59:10|4602.3|4596.3|4603.5|4597.5|4603.5|4597.5|4602.1|4596.1|1
1730462360000|2024-11-01 11:59:20|4603|4597|4602.6|4596.6|4603|4597|4602.5|4596.5|0
1730462380000|2024-11-01 11:59:40|4603.1|4597.1|4604.5|4598.5|4604.5|4598.5|4603.1|4597.1|7
1730462400000|2024-11-01 12:00:00|4604|4598|4604.6|4598.6|4604.6|4598.6|4604|4598|1
1730462410000|2024-11-01 12:00:10|4605|4599|4604.1|4598.1|4605|4599|4604.1|4598.1|9
1730462420000|2024-11-01 12:00:20|4603.6|4597.6|4604.5|4598.5|4604.6|4598.6|4603.6|4597.6|1
1730462430000|2024-11-01 12:00:30|4604.1|4598.1|4604.6|4598.6|4604.6|4598.6|4604.1|4598.1|0
1730462440000|2024-11-01 12:00:40|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1730462450000|2024-11-01 12:00:50|4604.6|4598.6|4607.5|4601.5|4607.5|4601.5|4604.6|4598.6|5
1730462460000|2024-11-01 12:01:00|4606.9|4600.9|4604.6|4598.6|4606.9|4600.9|4604.6|4598.6|2
1730462480000|2024-11-01 12:01:20|4604.5|4598.5|4604.4|4598.4|4605.5|4599.5|4604.4|4598.4|50
1730462490000|2024-11-01 12:01:30|4604.2|4598.2|4603.9|4597.9|4604.2|4598.2|4603.9|4597.9|2
1730462500000|2024-11-01 12:01:40|4603.7|4597.7|4602.9|4596.9|4603.7|4597.7|4602.9|4596.9|3
1730462510000|2024-11-01 12:01:50|4602|4596|4602|4596|4602|4596|4602|4596|0
1730462520000|2024-11-01 12:02:00|4601.9|4595.9|4600.1|4594.1|4601.9|4595.9|4600|4594|4
1730462530000|2024-11-01 12:02:10|4600.5|4594.5|4600.5|4594.5|4600.9|4594.9|4600.5|4594.5|6
1730462540000|2024-11-01 12:02:20|4600.6|4594.6|4602.5|4596.5|4602.5|4596.5|4600.6|4594.6|4
1730462560000|2024-11-01 12:02:40|4601.3|4595.3|4601.1|4595.1|4601.3|4595.3|4601.1|4595.1|0
1730462570000|2024-11-01 12:02:50|4601|4595|4601|4595|4601.1|4595.1|4601|4595|0
1730462580000|2024-11-01 12:03:00|4599.6|4593.6|4600.5|4594.5|4600.5|4594.5|4599.5|4593.5|1
1730462590000|2024-11-01 12:03:10|4600.1|4594.1|4600|4594|4600.1|4594.1|4600|4594|0
1730462610000|2024-11-01 12:03:30|4599.9|4593.9|4599.5|4593.5|4599.9|4593.9|4599.5|4593.5|5
1730462620000|2024-11-01 12:03:40|4599.6|4593.6|4599.5|4593.5|4600.5|4594.5|4599.1|4593.1|2
1730462640000|2024-11-01 12:04:00|4599.1|4593.1|4599.5|4593.5|4599.5|4593.5|4599|4593|2
1730462650000|2024-11-01 12:04:10|4600|4594|4600.1|4594.1|4600.5|4594.5|4600|4594|6
1730462660000|2024-11-01 12:04:20|4600|4594|4599.5|4593.5|4600|4594|4598.8|4592.8|2
1730462670000|2024-11-01 12:04:30|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|1
1730462680000|2024-11-01 12:04:40|4599|4593|4599.1|4593.1|4599.5|4593.5|4598|4592|8
1730462690000|2024-11-01 12:04:50|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1730462700000|2024-11-01 12:05:00|4600.5|4594.5|4600.6|4594.6|4600.6|4594.6|4600.5|4594.5|2
1730462710000|2024-11-01 12:05:10|4600.5|4594.5|4600|4594|4600.5|4594.5|4600|4594|3
1730462720000|2024-11-01 12:05:20|4599.3|4593.3|4598.5|4592.5|4599.3|4593.3|4597.8|4591.8|15
1730462730000|2024-11-01 12:05:30|4598|4592|4598|4592|4598|4592|4598|4592|12
1730462750000|2024-11-01 12:05:50|4597.4|4591.4|4598|4592|4598|4592|4597.4|4591.4|2
1730462760000|2024-11-01 12:06:00|4598.4|4592.4|4598|4592|4598.4|4592.4|4598|4592|0
1730462780000|2024-11-01 12:06:20|4599|4593|4599|4593|4599|4593|4599|4593|3
1730462790000|2024-11-01 12:06:30|4598.7|4592.7|4598.5|4592.5|4598.7|4592.7|4598.4|4592.4|2
1730462800000|2024-11-01 12:06:40|4599.2|4593.2|4599.4|4593.4|4599.4|4593.4|4599.2|4593.2|0
1730462810000|2024-11-01 12:06:50|||||||||2
1730462820000|2024-11-01 12:07:00|4599.7|4593.7|4597.9|4591.9|4599.7|4593.7|4597.5|4591.5|27
1730462840000|2024-11-01 12:07:20|4597.5|4591.5|4598.4|4592.4|4598.4|4592.4|4597.4|4591.4|1
1730462890000|2024-11-01 12:08:10|4599|4593|4598.4|4592.4|4599|4593|4598.4|4592.4|6
1730462900000|2024-11-01 12:08:20|4599|4593|4599.4|4593.4|4599.4|4593.4|4599|4593|3
1730462930000|2024-11-01 12:08:50|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|7
1730462940000|2024-11-01 12:09:00|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1730462950000|2024-11-01 12:09:10|4599|4593|4599|4593|4599|4593|4599|4593|0
1730462970000|2024-11-01 12:09:30|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1730462990000|2024-11-01 12:09:50|4600|4594|4600|4594|4600|4594|4600|4594|3
1730463000000|2024-11-01 12:10:00|4600.5|4594.5|4601.4|4595.4|4601.4|4595.4|4600.4|4594.4|2
1730463010000|2024-11-01 12:10:10|4600.9|4594.9|4601|4595|4601|4595|4600.9|4594.9|1
1730463020000|2024-11-01 12:10:20|4601.4|4595.4|4600.2|4594.2|4601.4|4595.4|4599.9|4593.9|4
1730463030000|2024-11-01 12:10:30|4600.6|4594.6|4601.7|4595.7|4601.7|4595.7|4600.6|4594.6|3
1730463040000|2024-11-01 12:10:40|||||||||5
1730463050000|2024-11-01 12:10:50|4602.1|4596.1|4603.2|4597.2|4603.2|4597.2|4602.1|4596.1|6
1730463060000|2024-11-01 12:11:00|4603.4|4597.4|4602.7|4596.7|4603.4|4597.4|4602.7|4596.7|2
1730463070000|2024-11-01 12:11:10|4601.9|4595.9|4602.7|4596.7|4602.7|4596.7|4601.9|4595.9|4
1730463100000|2024-11-01 12:11:40|4602.9|4596.9|4602.7|4596.7|4602.9|4596.9|4602.7|4596.7|5
1730463110000|2024-11-01 12:11:50|||||||||1
1730463120000|2024-11-01 12:12:00|4602|4596|4602.7|4596.7|4602.7|4596.7|4602|4596|0
1730463130000|2024-11-01 12:12:10|||||||||1
1730463140000|2024-11-01 12:12:20|||||||||1
1730463150000|2024-11-01 12:12:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.5|4596.5|3
1730463160000|2024-11-01 12:12:40|4603.2|4597.2|4603.2|4597.2|4603.4|4597.4|4602.9|4596.9|0
1730463170000|2024-11-01 12:12:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1730463180000|2024-11-01 12:13:00|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|1
1730463200000|2024-11-01 12:13:20|4605.7|4599.7|4605.4|4599.4|4607.4|4601.4|4605.4|4599.4|11
1730463210000|2024-11-01 12:13:30|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|3
1730463220000|2024-11-01 12:13:40|4603.7|4597.7|4603.9|4597.9|4604.2|4598.2|4602.9|4596.9|2
1730463230000|2024-11-01 12:13:50|4604.2|4598.2|4604.4|4598.4|4604.4|4598.4|4603.7|4597.7|0
1730463240000|2024-11-01 12:14:00|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|2
1730463250000|2024-11-01 12:14:10|4604.9|4598.9|4603.9|4597.9|4604.9|4598.9|4603.9|4597.9|12
1730463260000|2024-11-01 12:14:20|4603.5|4597.5|4603.9|4597.9|4603.9|4597.9|4603.5|4597.5|1
1730463290000|2024-11-01 12:14:50|4603.7|4597.7|4603.4|4597.4|4603.7|4597.7|4603.4|4597.4|0
1730463300000|2024-11-01 12:15:00|4604|4598|4604.9|4598.9|4604.9|4598.9|4604|4598|5
1730463310000|2024-11-01 12:15:10|4605.1|4599.1|4604.2|4598.2|4605.1|4599.1|4602.9|4596.9|3
1730463330000|2024-11-01 12:15:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1730463350000|2024-11-01 12:15:50|4605.2|4599.2|4607|4601|4607|4601|4604.9|4598.9|45
1730463360000|2024-11-01 12:16:00|4606.9|4600.9|4606.4|4600.4|4606.9|4600.9|4605.5|4599.5|3
1730463370000|2024-11-01 12:16:10|4605.4|4599.4|4606.5|4600.5|4606.5|4600.5|4604.9|4598.9|22
1730463380000|2024-11-01 12:16:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1730463390000|2024-11-01 12:16:30|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1730463400000|2024-11-01 12:16:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|1
1730463420000|2024-11-01 12:17:00|4606.5|4600.5|4607.4|4601.4|4607.4|4601.4|4606.5|4600.5|1
1730463440000|2024-11-01 12:17:20|4606.9|4600.9|4605.1|4599.1|4606.9|4600.9|4605|4599|6
1730463450000|2024-11-01 12:17:30|4605|4599|4605|4599|4605.4|4599.4|4604.9|4598.9|4
1730463460000|2024-11-01 12:17:40|4605.4|4599.4|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|1
1730463470000|2024-11-01 12:17:50|4605.7|4599.7|4605.9|4599.9|4606.5|4600.5|4605.7|4599.7|1
1730463480000|2024-11-01 12:18:00|4606|4600|4606.4|4600.4|4606.4|4600.4|4605.9|4599.9|1
1730463490000|2024-11-01 12:18:10|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|2
1730463500000|2024-11-01 12:18:20|4606.4|4600.4|4606.9|4600.9|4607.2|4601.2|4606.4|4600.4|1
1730463510000|2024-11-01 12:18:30|4607|4601|4607|4601|4607.1|4601.1|4607|4601|0
1730463520000|2024-11-01 12:18:40|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|2
1730463530000|2024-11-01 12:18:50|4606.6|4600.6|4606.9|4600.9|4607.5|4601.5|4606.4|4600.4|37
1730463540000|2024-11-01 12:19:00|4607.4|4601.4|4607.2|4601.2|4607.4|4601.4|4606.7|4600.7|22
1730463550000|2024-11-01 12:19:10|4607.5|4601.5|4606.9|4600.9|4607.5|4601.5|4606.9|4600.9|19
1730463560000|2024-11-01 12:19:20|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|0
1730463580000|2024-11-01 12:19:40|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.2|4602.2|4
1730463590000|2024-11-01 12:19:50|4608.7|4602.7|4610.9|4604.9|4610.9|4604.9|4608.4|4602.4|20
1730463600000|2024-11-01 12:20:00|4610.7|4604.7|4609.2|4603.2|4610.9|4604.9|4609.2|4603.2|13
1730463610000|2024-11-01 12:20:10|4609.4|4603.4|4609.2|4603.2|4609.4|4603.4|4609.2|4603.2|2
1730463620000|2024-11-01 12:20:20|4608.9|4602.9|4608.7|4602.7|4609.7|4603.7|4608.7|4602.7|15
1730463630000|2024-11-01 12:20:30|||||||||1
1730463640000|2024-11-01 12:20:40|4609.5|4603.5|4609.7|4603.7|4609.7|4603.7|4609.5|4603.5|2
1730463650000|2024-11-01 12:20:50|4608.4|4602.4|4608.2|4602.2|4608.4|4602.4|4608.2|4602.2|2
1730463660000|2024-11-01 12:21:00|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1730463670000|2024-11-01 12:21:10|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1730463690000|2024-11-01 12:21:30|4609.9|4603.9|4610.2|4604.2|4610.2|4604.2|4609.9|4603.9|3
1730463700000|2024-11-01 12:21:40|4609.9|4603.9|4609.7|4603.7|4609.9|4603.9|4609.7|4603.7|0
1730463730000|2024-11-01 12:22:10|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4
1730463740000|2024-11-01 12:22:20|4609.7|4603.7|4610.7|4604.7|4610.7|4604.7|4609.7|4603.7|16
1730463750000|2024-11-01 12:22:30|4610|4604|4610.7|4604.7|4610.7|4604.7|4610|4604|1
1730463770000|2024-11-01 12:22:50|4611|4605|4612.2|4606.2|4612.2|4606.2|4611|4605|3
1730463780000|2024-11-01 12:23:00|4611.7|4605.7|4612.2|4606.2|4613|4607|4611.7|4605.7|12
1730463790000|2024-11-01 12:23:10|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4610.9|4604.9|0
1730463800000|2024-11-01 12:23:20|4611.2|4605.2|4610.7|4604.7|4611.2|4605.2|4610.7|4604.7|1
1730463820000|2024-11-01 12:23:40|||||||||3
1730463830000|2024-11-01 12:23:50|4611.5|4605.5|4611.7|4605.7|4611.7|4605.7|4611.5|4605.5|1
1730463840000|2024-11-01 12:24:00|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.4|4604.4|3
1730463850000|2024-11-01 12:24:10|4610.4|4604.4|4610.7|4604.7|4610.7|4604.7|4610.4|4604.4|4
1730463870000|2024-11-01 12:24:30|4611.7|4605.7|4613.2|4607.2|4613.2|4607.2|4611.7|4605.7|4
1730463880000|2024-11-01 12:24:40|4612.2|4606.2|4610.7|4604.7|4612.2|4606.2|4610.7|4604.7|3
1730463900000|2024-11-01 12:25:00|||||||||7
1730463910000|2024-11-01 12:25:10|4610.6|4604.6|4610.7|4604.7|4610.7|4604.7|4610.6|4604.6|1
1730463920000|2024-11-01 12:25:20|4610.9|4604.9|4611.2|4605.2|4611.2|4605.2|4610.9|4604.9|2
1730463930000|2024-11-01 12:25:30|4610|4604|4610.9|4604.9|4611.2|4605.2|4610|4604|14
1730463940000|2024-11-01 12:25:40|4611.2|4605.2|4611.7|4605.7|4611.7|4605.7|4611.2|4605.2|0
1730463950000|2024-11-01 12:25:50|4610.9|4604.9|4611.7|4605.7|4611.7|4605.7|4610.9|4604.9|9
1730463960000|2024-11-01 12:26:00|4611|4605|4610.6|4604.6|4611|4605|4609.7|4603.7|5
1730463970000|2024-11-01 12:26:10|4610.5|4604.5|4610.5|4604.5|4610.6|4604.6|4610|4604|3
1730463980000|2024-11-01 12:26:20|4611.2|4605.2|4610.5|4604.5|4611.2|4605.2|4610|4604|28
1730464000000|2024-11-01 12:26:40|4610.1|4604.1|4610.5|4604.5|4610.5|4604.5|4610.1|4604.1|4
1730464010000|2024-11-01 12:26:50|||||||||2
1730464020000|2024-11-01 12:27:00|||||||||9
1730464030000|2024-11-01 12:27:10|||||||||1
1730464040000|2024-11-01 12:27:20|4610.1|4604.1|4610.5|4604.5|4610.5|4604.5|4609.6|4603.6|6
1730464050000|2024-11-01 12:27:30|4610|4604|4610.5|4604.5|4610.5|4604.5|4610|4604|3
1730464070000|2024-11-01 12:27:50|4611.5|4605.5|4611.1|4605.1|4611.5|4605.5|4611.1|4605.1|4
1730464080000|2024-11-01 12:28:00|4611|4605|4612|4606|4612.1|4606.1|4611|4605|10
1730464090000|2024-11-01 12:28:10|4612.5|4606.5|4612.5|4606.5|4613.1|4607.1|4612.5|4606.5|6
1730464100000|2024-11-01 12:28:20|||||||||2
1730464110000|2024-11-01 12:28:30|4611.8|4605.8|4611|4605|4611.8|4605.8|4611|4605|2
1730464120000|2024-11-01 12:28:40|4611.1|4605.1|4611.5|4605.5|4611.5|4605.5|4611|4605|0
1730464130000|2024-11-01 12:28:50|4611|4605|4610.5|4604.5|4611.5|4605.5|4610|4604|12
1730464140000|2024-11-01 12:29:00|||||||||4
1730464150000|2024-11-01 12:29:10|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|4
1730464160000|2024-11-01 12:29:20|4611.3|4605.3|4610.6|4604.6|4611.3|4605.3|4610.6|4604.6|1
1730464170000|2024-11-01 12:29:30|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|6
1730464180000|2024-11-01 12:29:40|4610|4604|4610.5|4604.5|4610.5|4604.5|4610|4604|3
1730464200000|2024-11-01 12:30:00|4611|4605|4612|4606|4613|4607|4611|4605|13
1730464210000|2024-11-01 12:30:10|4611.6|4605.6|4610.5|4604.5|4612.1|4606.1|4610.5|4604.5|12
1730464220000|2024-11-01 12:30:20|||||||||3
1730464230000|2024-11-01 12:30:30|||||||||1
1730464240000|2024-11-01 12:30:40|||||||||7
1730464250000|2024-11-01 12:30:50|4610.3|4604.3|4606|4600|4610.3|4604.3|4605.5|4599.5|117
1730464260000|2024-11-01 12:31:00|4605.6|4599.6|4601.3|4595.3|4605.6|4599.6|4600|4594|73
1730464270000|2024-11-01 12:31:10|4601.7|4595.7|4600|4594|4601.7|4595.7|4600|4594|34
1730464280000|2024-11-01 12:31:20|4600.7|4594.7|4601.7|4595.7|4601.7|4595.7|4600.3|4594.3|4
1730464290000|2024-11-01 12:31:30|4601.8|4595.8|4600.8|4594.8|4602.3|4596.3|4600.8|4594.8|2
1730464300000|2024-11-01 12:31:40|4601.2|4595.2|4600.2|4594.2|4601.2|4595.2|4600.2|4594.2|2
1730464310000|2024-11-01 12:31:50|4600.7|4594.7|4601.3|4595.3|4601.3|4595.3|4600.3|4594.3|3
1730464330000|2024-11-01 12:32:10|4600.8|4594.8|4601.3|4595.3|4601.7|4595.7|4600.8|4594.8|2
1730464340000|2024-11-01 12:32:20|4602.3|4596.3|4602.2|4596.2|4602.3|4596.3|4602.2|4596.2|2
1730464350000|2024-11-01 12:32:30|||||||||1
1730464360000|2024-11-01 12:32:40|4602.3|4596.3|4602.7|4596.7|4602.8|4596.8|4602.2|4596.2|8
1730464370000|2024-11-01 12:32:50|4602.3|4596.3|4604.3|4598.3|4604.3|4598.3|4602.3|4596.3|15
1730464380000|2024-11-01 12:33:00|4604.5|4598.5|4604.3|4598.3|4604.7|4598.7|4604.2|4598.2|3
1730464390000|2024-11-01 12:33:10|4606.2|4600.2|4604.2|4598.2|4606.2|4600.2|4604.2|4598.2|23
1730464400000|2024-11-01 12:33:20|4603.8|4597.8|4604.7|4598.7|4604.8|4598.8|4603.8|4597.8|4
1730464410000|2024-11-01 12:33:30|4604.2|4598.2|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|3
1730464420000|2024-11-01 12:33:40|4604.8|4598.8|4605.7|4599.7|4605.7|4599.7|4604.8|4598.8|4
1730464430000|2024-11-01 12:33:50|4607|4601|4607|4601|4607|4601|4607|4601|6
1730464440000|2024-11-01 12:34:00|4606.5|4600.5|4607.5|4601.5|4607.5|4601.5|4606.5|4600.5|40
1730464450000|2024-11-01 12:34:10|4607.1|4601.1|4607.5|4601.5|4607.5|4601.5|4607.1|4601.1|1
1730464460000|2024-11-01 12:34:20|4607|4601|4608|4602|4608|4602|4607|4601|28
1730464470000|2024-11-01 12:34:30|4607.6|4601.6|4607|4601|4608|4602|4607|4601|3
1730464480000|2024-11-01 12:34:40|4606.6|4600.6|4606.6|4600.6|4607|4601|4606.6|4600.6|0
1730464490000|2024-11-01 12:34:50|4607|4601|4607|4601|4607|4601|4606.6|4600.6|0
1730464500000|2024-11-01 12:35:00|4606.8|4600.8|4607.5|4601.5|4607.5|4601.5|4606.5|4600.5|7
1730464510000|2024-11-01 12:35:10|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4
1730464530000|2024-11-01 12:35:30|4605.1|4599.1|4604.5|4598.5|4605.1|4599.1|4604.5|4598.5|3
1730464540000|2024-11-01 12:35:40|4604.6|4598.6|4605.1|4599.1|4605.1|4599.1|4604.6|4598.6|2
1730464560000|2024-11-01 12:36:00|4605.5|4599.5|4606.5|4600.5|4606.5|4600.5|4605.5|4599.5|3
1730464580000|2024-11-01 12:36:20|4605.8|4599.8|4606.1|4600.1|4606.1|4600.1|4604.1|4598.1|7
1730464590000|2024-11-01 12:36:30|4606|4600|4605.5|4599.5|4606|4600|4605.5|4599.5|2
1730464600000|2024-11-01 12:36:40|4606|4600|4606|4600|4606|4600|4606|4600|2
1730464610000|2024-11-01 12:36:50|4605.6|4599.6|4605.6|4599.6|4606.1|4600.1|4605.5|4599.5|6
1730464620000|2024-11-01 12:37:00|4605.5|4599.5|4606.5|4600.5|4608|4602|4605.5|4599.5|8
1730464630000|2024-11-01 12:37:10|4607|4601|4607|4601|4607.1|4601.1|4606.5|4600.5|9
1730464640000|2024-11-01 12:37:20|4606.8|4600.8|4605.5|4599.5|4606.8|4600.8|4605.5|4599.5|2
1730464650000|2024-11-01 12:37:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|1
1730464660000|2024-11-01 12:37:40|4604.6|4598.6|4605.6|4599.6|4606|4600|4604.6|4598.6|6
1730464670000|2024-11-01 12:37:50|4605.2|4599.2|4606.6|4600.6|4606.6|4600.6|4605.2|4599.2|3
1730464680000|2024-11-01 12:38:00|4606.5|4600.5|4606.5|4600.5|4607|4601|4606.5|4600.5|2
1730464690000|2024-11-01 12:38:10|4607|4601|4606.5|4600.5|4607|4601|4606.5|4600.5|3
1730464700000|2024-11-01 12:38:20|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.5|4600.5|4
1730464710000|2024-11-01 12:38:30|4608.1|4602.1|4604.6|4598.6|4608.1|4602.1|4604.6|4598.6|6
1730464720000|2024-11-01 12:38:40|4605.5|4599.5|4606.1|4600.1|4606.1|4600.1|4605.5|4599.5|9
1730464730000|2024-11-01 12:38:50|4606|4600|4607.1|4601.1|4607.1|4601.1|4606|4600|6
1730464740000|2024-11-01 12:39:00|4607.6|4601.6|4609.1|4603.1|4609.1|4603.1|4607.6|4601.6|10
1730464750000|2024-11-01 12:39:10|4608.6|4602.6|4611.1|4605.1|4611.1|4605.1|4608.6|4602.6|21
1730464760000|2024-11-01 12:39:20|4612.1|4606.1|4613.1|4607.1|4613.1|4607.1|4611.7|4605.7|34
1730464770000|2024-11-01 12:39:30|4613|4607|4612.6|4606.6|4613.6|4607.6|4612.6|4606.6|66
1730464780000|2024-11-01 12:39:40|4612.2|4606.2|4612|4606|4612.2|4606.2|4612|4606|2
1730464790000|2024-11-01 12:39:50|4613|4607|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|5
1730464800000|2024-11-01 12:40:00|4614.1|4608.1|4613|4607|4614.1|4608.1|4612.4|4606.4|21
1730464810000|2024-11-01 12:40:10|4613.1|4607.1|4610.6|4604.6|4613.1|4607.1|4610.6|4604.6|2
1730464820000|2024-11-01 12:40:20|4610.5|4604.5|4612|4606|4612|4606|4610.5|4604.5|1
1730464830000|2024-11-01 12:40:30|4611.6|4605.6|4612|4606|4612|4606|4611.6|4605.6|3
1730464840000|2024-11-01 12:40:40|4612.1|4606.1|4612|4606|4612.1|4606.1|4612|4606|3
1730464850000|2024-11-01 12:40:50|4612.1|4606.1|4612|4606|4613.1|4607.1|4612|4606|9
1730464860000|2024-11-01 12:41:00|4611.8|4605.8|4610.5|4604.5|4613.1|4607.1|4610.5|4604.5|19
1730464870000|2024-11-01 12:41:10|4609|4603|4609|4603|4609|4603|4609|4603|19
1730464880000|2024-11-01 12:41:20|4609.3|4603.3|4609.5|4603.5|4609.5|4603.5|4609|4603|5
1730464890000|2024-11-01 12:41:30|4610.1|4604.1|4611|4605|4611|4605|4610.1|4604.1|5
1730464900000|2024-11-01 12:41:40|4611.1|4605.1|4612.6|4606.6|4612.6|4606.6|4611|4605|28
1730464910000|2024-11-01 12:41:50|4612.2|4606.2|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|2
1730464920000|2024-11-01 12:42:00|4612.6|4606.6|4612.5|4606.5|4613|4607|4612.5|4606.5|5
1730464930000|2024-11-01 12:42:10|4613|4607|4612.5|4606.5|4613.1|4607.1|4612.5|4606.5|2
1730464950000|2024-11-01 12:42:30|4611|4605|4611|4605|4611|4605|4611|4605|2
1730464960000|2024-11-01 12:42:40|4610.5|4604.5|4611|4605|4611|4605|4610.5|4604.5|6
1730464970000|2024-11-01 12:42:50|||||||||4
1730464980000|2024-11-01 12:43:00|4610.8|4604.8|4610.5|4604.5|4611.6|4605.6|4610.5|4604.5|3
1730464990000|2024-11-01 12:43:10|4610.2|4604.2|4609.5|4603.5|4610.2|4604.2|4609.5|4603.5|2
1730465010000|2024-11-01 12:43:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610|4604|4
1730465020000|2024-11-01 12:43:40|4607.2|4601.2|4607.6|4601.6|4607.6|4601.6|4607.2|4601.2|10
1730465030000|2024-11-01 12:43:50|4607.2|4601.2|4609|4603|4609.1|4603.1|4607.1|4601.1|3
1730465040000|2024-11-01 12:44:00|4610|4604|4610|4604|4610.1|4604.1|4608.7|4602.7|7
1730465050000|2024-11-01 12:44:10|4609.6|4603.6|4610.2|4604.2|4610.7|4604.7|4609.6|4603.6|11
1730465080000|2024-11-01 12:44:40|4610.6|4604.6|4610.7|4604.7|4610.7|4604.7|4610.6|4604.6|2
1730465090000|2024-11-01 12:44:50|4611.2|4605.2|4611.2|4605.2|4611.6|4605.6|4611.1|4605.1|6
1730467800000|2024-11-01 13:30:00|4625.8|4619.8|4638.7|4632.7|4641.4|4635.4|4625.8|4619.8|530
1730467810000|2024-11-01 13:30:10|4639.7|4633.7|4640.4|4634.4|4642.5|4636.5|4638.8|4632.8|160
1730467820000|2024-11-01 13:30:20|4640|4634|4634.2|4628.2|4641|4635|4633.3|4627.3|115
1730467830000|2024-11-01 13:30:30|4634.8|4628.8|4635|4629|4635.8|4629.8|4632.5|4626.5|75
1730467840000|2024-11-01 13:30:40|4635.2|4629.2|4634.8|4628.8|4635.9|4629.9|4633.4|4627.4|80
1730467850000|2024-11-01 13:30:50|4634.9|4628.9|4633.3|4627.3|4636.1|4630.1|4632.8|4626.8|74
1730467860000|2024-11-01 13:31:00|4632.3|4626.3|4621.5|4615.5|4632.3|4626.3|4620.5|4614.5|100
1730467870000|2024-11-01 13:31:10|4621.2|4615.2|4619.2|4613.2|4621.5|4615.5|4618.5|4612.5|62
1730467880000|2024-11-01 13:31:20|4619|4613|4622.2|4616.2|4624.3|4618.3|4618.8|4612.8|79
1730467890000|2024-11-01 13:31:30|4623.2|4617.2|4620.8|4614.8|4624.3|4618.3|4620.3|4614.3|57
1730467900000|2024-11-01 13:31:40|4620.9|4614.9|4619.2|4613.2|4620.9|4614.9|4619.2|4613.2|95
1730467910000|2024-11-01 13:31:50|4619.3|4613.3|4618.4|4612.4|4620.8|4614.8|4618.4|4612.4|188
1730467920000|2024-11-01 13:32:00|4618.9|4612.9|4618.1|4612.1|4621.6|4615.6|4618|4612|130
1730467930000|2024-11-01 13:32:10|4618.2|4612.2|4619.3|4613.3|4619.8|4613.8|4616.1|4610.1|89
1730467940000|2024-11-01 13:32:20|4618.7|4612.7|4617.2|4611.2|4619.7|4613.7|4614.7|4608.7|64
1730467950000|2024-11-01 13:32:30|4617.1|4611.1|4615.1|4609.1|4617.2|4611.2|4615.1|4609.1|61
1730467960000|2024-11-01 13:32:40|4615.4|4609.4|4615.8|4609.8|4617.7|4611.7|4615.3|4609.3|136
1730467970000|2024-11-01 13:32:50|4616|4610|4616.7|4610.7|4617.3|4611.3|4614.3|4608.3|55
1730467980000|2024-11-01 13:33:00|4617.8|4611.8|4615.7|4609.7|4618.8|4612.8|4615.3|4609.3|28
1730467990000|2024-11-01 13:33:10|4616.7|4610.7|4616.3|4610.3|4617.7|4611.7|4615.3|4609.3|49
1730468000000|2024-11-01 13:33:20|4615.8|4609.8|4614.3|4608.3|4616.7|4610.7|4613.5|4607.5|58
1730468010000|2024-11-01 13:33:30|4614.8|4608.8|4615.3|4609.3|4616.3|4610.3|4614|4608|42
1730468020000|2024-11-01 13:33:40|4615.7|4609.7|4617|4611|4619.6|4613.6|4613.8|4607.8|56
1730468030000|2024-11-01 13:33:50|4617.3|4611.3|4614|4608|4621|4615|4614|4608|50
1730468040000|2024-11-01 13:34:00|4615|4609|4617.1|4611.1|4618|4612|4615|4609|24
1730468050000|2024-11-01 13:34:10|4616.6|4610.6|4620.5|4614.5|4620.6|4614.6|4615|4609|34
1730468060000|2024-11-01 13:34:20|4620.1|4614.1|4620.6|4614.6|4620.6|4614.6|4618.6|4612.6|28
1730468070000|2024-11-01 13:34:30|4620.7|4614.7|4625.1|4619.1|4625.5|4619.5|4620.7|4614.7|62
1730468080000|2024-11-01 13:34:40|4625.2|4619.2|4626.1|4620.1|4626.6|4620.6|4624.6|4618.6|60
1730468090000|2024-11-01 13:34:50|4626.6|4620.6|4630.1|4624.1|4630.2|4624.2|4626.6|4620.6|38
1730468100000|2024-11-01 13:35:00|4629.6|4623.6|4630.2|4624.2|4630.6|4624.6|4629.2|4623.2|28
1730468110000|2024-11-01 13:35:10|4629.9|4623.9|4632.9|4626.9|4632.9|4626.9|4629.9|4623.9|47
1730468120000|2024-11-01 13:35:20|4631.9|4625.9|4632.9|4626.9|4632.9|4626.9|4631.9|4625.9|47
1730468130000|2024-11-01 13:35:30|4634.4|4628.4|4635.9|4629.9|4636.1|4630.1|4633.9|4627.9|53
1730468140000|2024-11-01 13:35:40|4635.4|4629.4|4634.4|4628.4|4636.9|4630.9|4632.2|4626.2|135
1730468150000|2024-11-01 13:35:50|4634.7|4628.7|4634.4|4628.4|4635.4|4629.4|4633.2|4627.2|38
1730468160000|2024-11-01 13:36:00|4634.2|4628.2|4631.9|4625.9|4634.9|4628.9|4631.9|4625.9|61
1730468170000|2024-11-01 13:36:10|4632.2|4626.2|4633.2|4627.2|4633.9|4627.9|4632.2|4626.2|27
1730468180000|2024-11-01 13:36:20|4632.9|4626.9|4635.9|4629.9|4637.9|4631.9|4632.9|4626.9|41
1730468190000|2024-11-01 13:36:30|4635.6|4629.6|4635.4|4629.4|4637.2|4631.2|4635.2|4629.2|32
1730468200000|2024-11-01 13:36:40|4636.2|4630.2|4634.7|4628.7|4636.2|4630.2|4633.9|4627.9|47
1730468210000|2024-11-01 13:36:50|4634.2|4628.2|4635.7|4629.7|4636.2|4630.2|4634.2|4628.2|25
1730468220000|2024-11-01 13:37:00|4635.6|4629.6|4637.2|4631.2|4638.2|4632.2|4634.9|4628.9|38
1730468230000|2024-11-01 13:37:10|4636.6|4630.6|4637.1|4631.1|4637.1|4631.1|4634.9|4628.9|107
1730468240000|2024-11-01 13:37:20|4637.5|4631.5|4634.5|4628.5|4637.5|4631.5|4634.5|4628.5|16
1730468250000|2024-11-01 13:37:30|4634.9|4628.9|4628.9|4622.9|4634.9|4628.9|4627.9|4621.9|85
1730468260000|2024-11-01 13:37:40|4626.9|4620.9|4625.2|4619.2|4627.9|4621.9|4625.2|4619.2|48
1730468270000|2024-11-01 13:37:50|4624.9|4618.9|4627.1|4621.1|4627.2|4621.2|4623.9|4617.9|42
1730468280000|2024-11-01 13:38:00|4626.2|4620.2|4619.5|4613.5|4626.6|4620.6|4619.5|4613.5|48
1730468290000|2024-11-01 13:38:10|4620|4614|4619|4613|4621|4615|4618|4612|29
1730468300000|2024-11-01 13:38:20|4618|4612|4621.8|4615.8|4621.8|4615.8|4617.8|4611.8|55
1730468310000|2024-11-01 13:38:30|4622|4616|4624.3|4618.3|4625|4619|4622|4616|9
1730468320000|2024-11-01 13:38:40|4624|4618|4624.6|4618.6|4625|4619|4624|4618|13
1730468330000|2024-11-01 13:38:50|4625|4619|4624.5|4618.5|4625.6|4619.6|4623.3|4617.3|35
1730468340000|2024-11-01 13:39:00|4624|4618|4622|4616|4625.1|4619.1|4622|4616|37
1730468350000|2024-11-01 13:39:10|4622.3|4616.3|4620|4614|4622.3|4616.3|4619|4613|34
1730468360000|2024-11-01 13:39:20|4619.3|4613.3|4617|4611|4619.7|4613.7|4616.6|4610.6|76
1730468370000|2024-11-01 13:39:30|4617.6|4611.6|4616|4610|4618|4612|4615.1|4609.1|17
1730468380000|2024-11-01 13:39:40|4615.6|4609.6|4616|4610|4616.3|4610.3|4614|4608|29
1730468390000|2024-11-01 13:39:50|4615.6|4609.6|4616.6|4610.6|4616.6|4610.6|4614.6|4608.6|60
1730468400000|2024-11-01 13:40:00|4615.1|4609.1|4608.8|4602.8|4615.1|4609.1|4607.9|4601.9|121
1730468410000|2024-11-01 13:40:10|4609.2|4603.2|4607.7|4601.7|4609.7|4603.7|4605.3|4599.3|35
1730468420000|2024-11-01 13:40:20|4607.8|4601.8|4607.7|4601.7|4608.7|4602.7|4607.3|4601.3|44
1730468430000|2024-11-01 13:40:30|4607.3|4601.3|4607.7|4601.7|4608.3|4602.3|4606.3|4600.3|26
1730468440000|2024-11-01 13:40:40|4607.3|4601.3|4605.2|4599.2|4607.3|4601.3|4603.1|4597.1|64
1730468450000|2024-11-01 13:40:50|4605.3|4599.3|4602.3|4596.3|4607.2|4601.2|4602.3|4596.3|89
1730468460000|2024-11-01 13:41:00|4602.5|4596.5|4607.3|4601.3|4607.3|4601.3|4602.3|4596.3|121
1730468470000|2024-11-01 13:41:10|4607.7|4601.7|4608|4602|4609|4603|4606.8|4600.8|37
1730468480000|2024-11-01 13:41:20|4608.7|4602.7|4612|4606|4612|4606|4608.7|4602.7|36
1730468490000|2024-11-01 13:41:30|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4611.2|4605.2|27
1730468500000|2024-11-01 13:41:40|4611.6|4605.6|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|44
1730468510000|2024-11-01 13:41:50|4612.4|4606.4|4612.9|4606.9|4612.9|4606.9|4612.2|4606.2|32
1730468520000|2024-11-01 13:42:00|4611.7|4605.7|4611.6|4605.6|4612.1|4606.1|4609.6|4603.6|26
1730468530000|2024-11-01 13:42:10|4611.3|4605.3|4610.6|4604.6|4611.6|4605.6|4610.6|4604.6|14
1730468540000|2024-11-01 13:42:20|4610.7|4604.7|4611|4605|4611.6|4605.6|4610.6|4604.6|15
1730468550000|2024-11-01 13:42:30|4610.6|4604.6|4612.1|4606.1|4612.1|4606.1|4608.6|4602.6|14
1730468560000|2024-11-01 13:42:40|4611.8|4605.8|4612.7|4606.7|4612.7|4606.7|4611.5|4605.5|13
1730468570000|2024-11-01 13:42:50|4612.6|4606.6|4612.6|4606.6|4612.7|4606.7|4612|4606|20
1730468580000|2024-11-01 13:43:00|4612.3|4606.3|4610.3|4604.3|4612.3|4606.3|4609.2|4603.2|14
1730468590000|2024-11-01 13:43:10|4610|4604|4610|4604|4611|4605|4609.6|4603.6|25
1730468600000|2024-11-01 13:43:20|4609.6|4603.6|4609.7|4603.7|4610|4604|4609.3|4603.3|36
1730468610000|2024-11-01 13:43:30|4609.8|4603.8|4612.6|4606.6|4612.6|4606.6|4609.8|4603.8|6
1730468620000|2024-11-01 13:43:40|4611.6|4605.6|4612.1|4606.1|4612.6|4606.6|4611.3|4605.3|8
1730468630000|2024-11-01 13:43:50|4612|4606|4612.6|4606.6|4612.6|4606.6|4612|4606|12
1730468640000|2024-11-01 13:44:00|4615.9|4609.9|4617|4611|4617.3|4611.3|4615.9|4609.9|4
1730468650000|2024-11-01 13:44:10|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4614.8|4608.8|32
1730468660000|2024-11-01 13:44:20|4617.5|4611.5|4619.1|4613.1|4619.1|4613.1|4617.5|4611.5|41
1730468670000|2024-11-01 13:44:30|4619.6|4613.6|4622|4616|4622|4616|4619.1|4613.1|14
1730468680000|2024-11-01 13:44:40|4621.7|4615.7|4622|4616|4622.6|4616.6|4621.6|4615.6|22
1730468690000|2024-11-01 13:44:50|4622.6|4616.6|4619.6|4613.6|4622.6|4616.6|4619.6|4613.6|26
1730468700000|2024-11-01 13:45:00|4618.6|4612.6|4619.3|4613.3|4619.5|4613.5|4617.6|4611.6|16
1730468710000|2024-11-01 13:45:10|4618.6|4612.6|4616.1|4610.1|4619|4613|4616.1|4610.1|25
1730468720000|2024-11-01 13:45:20|4615.6|4609.6|4617.6|4611.6|4617.6|4611.6|4612.3|4606.3|71
1730468730000|2024-11-01 13:45:30|4616.6|4610.6|4622.2|4616.2|4623.2|4617.2|4616.6|4610.6|203
1730468740000|2024-11-01 13:45:40|4622.6|4616.6|4625.2|4619.2|4625.2|4619.2|4621.2|4615.2|28
1730468750000|2024-11-01 13:45:50|4625.1|4619.1|4625.6|4619.6|4625.7|4619.7|4622.7|4616.7|30
1730468760000|2024-11-01 13:46:00|4625.7|4619.7|4625.9|4619.9|4625.9|4619.9|4624.9|4618.9|32
1730468770000|2024-11-01 13:46:10|4627.5|4621.5|4624.9|4618.9|4627.9|4621.9|4624.9|4618.9|36
1730468780000|2024-11-01 13:46:20|4625.9|4619.9|4627.1|4621.1|4627.5|4621.5|4625.9|4619.9|52
1730468790000|2024-11-01 13:46:30|4627.5|4621.5|4626.5|4620.5|4627.5|4621.5|4625.3|4619.3|69
1730468800000|2024-11-01 13:46:40|4627.1|4621.1|4629.4|4623.4|4629.8|4623.8|4626.8|4620.8|98
1730468810000|2024-11-01 13:46:50|4628.8|4622.8|4629.8|4623.8|4629.8|4623.8|4628.1|4622.1|58
1730468820000|2024-11-01 13:47:00|4630.1|4624.1|4630.1|4624.1|4631.1|4625.1|4630.1|4624.1|21
1730468830000|2024-11-01 13:47:10|||||||||3
1730468840000|2024-11-01 13:47:20|4630.8|4624.8|4630.5|4624.5|4630.8|4624.8|4629.1|4623.1|29
1730468850000|2024-11-01 13:47:30|4630.1|4624.1|4628.1|4622.1|4630.1|4624.1|4628.1|4622.1|20
1730468860000|2024-11-01 13:47:40|4628.8|4622.8|4630.3|4624.3|4631.1|4625.1|4628.8|4622.8|25
1730468870000|2024-11-01 13:47:50|4630.1|4624.1|4629.5|4623.5|4631.3|4625.3|4629.1|4623.1|16
1730468880000|2024-11-01 13:48:00|4630.1|4624.1|4630.1|4624.1|4631.1|4625.1|4630|4624|16
1730468890000|2024-11-01 13:48:10|4630|4624|4629|4623|4630.5|4624.5|4628|4622|21
1730468900000|2024-11-01 13:48:20|4629.1|4623.1|4630.1|4624.1|4630.1|4624.1|4629.1|4623.1|10
1730468910000|2024-11-01 13:48:30|||||||||7
1730468920000|2024-11-01 13:48:40|4630.4|4624.4|4631.1|4625.1|4631.1|4625.1|4630.4|4624.4|18
1730468930000|2024-11-01 13:48:50|4631|4625|4631.1|4625.1|4631.1|4625.1|4630.1|4624.1|24
1730468940000|2024-11-01 13:49:00|4631.5|4625.5|4631.1|4625.1|4633.1|4627.1|4631.1|4625.1|20
1730468950000|2024-11-01 13:49:10|4632.6|4626.6|4631.1|4625.1|4632.6|4626.6|4630.8|4624.8|5
1730468960000|2024-11-01 13:49:20|4631.5|4625.5|4631.6|4625.6|4632.5|4626.5|4631.5|4625.5|16
1730468970000|2024-11-01 13:49:30|4631.8|4625.8|4626.5|4620.5|4632|4626|4626.5|4620.5|71
1730468980000|2024-11-01 13:49:40|4626.9|4620.9|4625.2|4619.2|4627.2|4621.2|4623.9|4617.9|22
1730468990000|2024-11-01 13:49:50|4625.1|4619.1|4626.2|4620.2|4626.2|4620.2|4624.7|4618.7|8
1730469000000|2024-11-01 13:50:00|4626.6|4620.6|4628.6|4622.6|4628.6|4622.6|4626.2|4620.2|21
1730469010000|2024-11-01 13:50:10|4628.7|4622.7|4628.2|4622.2|4629.2|4623.2|4628.2|4622.2|16
1730469020000|2024-11-01 13:50:20|4627.9|4621.9|4628.6|4622.6|4628.7|4622.7|4626.6|4620.6|19
1730469030000|2024-11-01 13:50:30|4628.2|4622.2|4628.7|4622.7|4628.7|4622.7|4625.6|4619.6|14
1730469040000|2024-11-01 13:50:40|4628.6|4622.6|4631.2|4625.2|4631.6|4625.6|4628.6|4622.6|29
1730469050000|2024-11-01 13:50:50|4630.7|4624.7|4629.2|4623.2|4630.9|4624.9|4629.2|4623.2|35
1730469060000|2024-11-01 13:51:00|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|37
1730469070000|2024-11-01 13:51:10|4628.7|4622.7|4626.3|4620.3|4629.2|4623.2|4625|4619|53
1730469080000|2024-11-01 13:51:20|4626|4620|4627.5|4621.5|4627.5|4621.5|4624.3|4618.3|14
1730469090000|2024-11-01 13:51:30|4627.6|4621.6|4628|4622|4628.5|4622.5|4627|4621|6
1730469100000|2024-11-01 13:51:40|4628.3|4622.3|4630.6|4624.6|4630.6|4624.6|4628.3|4622.3|8
1730469110000|2024-11-01 13:51:50|4629.6|4623.6|4629|4623|4630.6|4624.6|4628.6|4622.6|24
1730469120000|2024-11-01 13:52:00|4628.6|4622.6|4629.3|4623.3|4630.3|4624.3|4628.6|4622.6|16
1730469130000|2024-11-01 13:52:10|4630|4624|4629|4623|4630|4624|4628|4622|22
1730469140000|2024-11-01 13:52:20|4628.8|4622.8|4630.3|4624.3|4630.6|4624.6|4628.8|4622.8|10
1730469150000|2024-11-01 13:52:30|4632.5|4626.5|4634|4628|4634.3|4628.3|4631.5|4625.5|25
1730469160000|2024-11-01 13:52:40|4633.6|4627.6|4629.7|4623.7|4634|4628|4629.7|4623.7|46
1730469170000|2024-11-01 13:52:50|4629.3|4623.3|4631.1|4625.1|4631.1|4625.1|4628.7|4622.7|19
1730469180000|2024-11-01 13:53:00|4631.2|4625.2|4632.7|4626.7|4633.2|4627.2|4630.7|4624.7|97
1730469190000|2024-11-01 13:53:10|4633.3|4627.3|4635.3|4629.3|4635.3|4629.3|4633.3|4627.3|40
1730469200000|2024-11-01 13:53:20|4635.8|4629.8|4632.3|4626.3|4637.3|4631.3|4632|4626|39
1730469210000|2024-11-01 13:53:30|4632.5|4626.5|4631.3|4625.3|4634|4628|4629.8|4623.8|28
1730469220000|2024-11-01 13:53:40|4630.5|4624.5|4632|4626|4632|4626|4630|4624|25
1730469230000|2024-11-01 13:53:50|4631.8|4625.8|4628.3|4622.3|4631.8|4625.8|4627.7|4621.7|22
1730469240000|2024-11-01 13:54:00|4628.2|4622.2|4628.7|4622.7|4628.7|4622.7|4626.3|4620.3|21
1730469250000|2024-11-01 13:54:10|4628.3|4622.3|4627.7|4621.7|4628.3|4622.3|4627.3|4621.3|6
1730469260000|2024-11-01 13:54:20|4628.3|4622.3|4630.7|4624.7|4631.2|4625.2|4628.3|4622.3|21
1730469270000|2024-11-01 13:54:30|4630.3|4624.3|4630|4624|4630.3|4624.3|4628|4622|32
1730469280000|2024-11-01 13:54:40|4629.8|4623.8|4629.3|4623.3|4630|4624|4629.3|4623.3|16
1730469290000|2024-11-01 13:54:50|4628.8|4622.8|4629.3|4623.3|4629.7|4623.7|4628.5|4622.5|13
1730469300000|2024-11-01 13:55:00|4629.8|4623.8|4629.3|4623.3|4630|4624|4628.3|4622.3|19
1730469310000|2024-11-01 13:55:10|4629.8|4623.8|4630.3|4624.3|4630.3|4624.3|4628.3|4622.3|18
1730469320000|2024-11-01 13:55:20|4630|4624|4627.7|4621.7|4630.3|4624.3|4627.7|4621.7|25
1730469330000|2024-11-01 13:55:30|4627.8|4621.8|4629|4623|4630.3|4624.3|4627.8|4621.8|38
1730469340000|2024-11-01 13:55:40|4629.5|4623.5|4629.8|4623.8|4629.8|4623.8|4629.3|4623.3|1
1730469350000|2024-11-01 13:55:50|4630.3|4624.3|4628.3|4622.3|4630.3|4624.3|4628|4622|20
1730469360000|2024-11-01 13:56:00|4628|4622|4628.3|4622.3|4629|4623|4628|4622|12
1730469370000|2024-11-01 13:56:10|4628.8|4622.8|4628.3|4622.3|4629|4623|4628|4622|7
1730469380000|2024-11-01 13:56:20|4628.7|4622.7|4629.3|4623.3|4629.6|4623.6|4628.5|4622.5|18
1730469390000|2024-11-01 13:56:30|4629|4623|4628.6|4622.6|4629.6|4623.6|4628|4622|48
1730469400000|2024-11-01 13:56:40|4629|4623|4626.6|4620.6|4629|4623|4626.6|4620.6|32
1730469410000|2024-11-01 13:56:50|4626|4620|4625|4619|4626|4620|4624.6|4618.6|12
1730469420000|2024-11-01 13:57:00|4624.6|4618.6|4621|4615|4624.6|4618.6|4620.5|4614.5|85
1730469430000|2024-11-01 13:57:10|4622|4616|4619.3|4613.3|4622|4616|4619|4613|16
1730469440000|2024-11-01 13:57:20|4618.6|4612.6|4620.5|4614.5|4620.6|4614.6|4618.6|4612.6|6
1730469450000|2024-11-01 13:57:30|4620.3|4614.3|4620.5|4614.5|4620.5|4614.5|4620.3|4614.3|5
1730469460000|2024-11-01 13:57:40|4621|4615|4620.5|4614.5|4621|4615|4620|4614|50
1730469470000|2024-11-01 13:57:50|4620.8|4614.8|4621|4615|4623.3|4617.3|4620.5|4614.5|29
1730469480000|2024-11-01 13:58:00|4620.6|4614.6|4624.6|4618.6|4625.6|4619.6|4620.6|4614.6|24
1730469490000|2024-11-01 13:58:10|4625|4619|4623.6|4617.6|4625|4619|4623|4617|7
1730469500000|2024-11-01 13:58:20|4624.1|4618.1|4622.5|4616.5|4624.6|4618.6|4622|4616|59
1730469510000|2024-11-01 13:58:30|4622.1|4616.1|4624|4618|4625|4619|4622|4616|38
1730469520000|2024-11-01 13:58:40|4623.6|4617.6|4620.9|4614.9|4623.6|4617.6|4620.9|4614.9|14
1730469530000|2024-11-01 13:58:50|4620.2|4614.2|4622.2|4616.2|4622.2|4616.2|4620.2|4614.2|9
1730469540000|2024-11-01 13:59:00|4622.7|4616.7|4622.2|4616.2|4622.7|4616.7|4621.9|4615.9|2
1730469550000|2024-11-01 13:59:10|4622.9|4616.9|4622.6|4616.6|4622.9|4616.9|4621.9|4615.9|8
1730469560000|2024-11-01 13:59:20|4622.7|4616.7|4621.9|4615.9|4623.2|4617.2|4619.5|4613.5|24
1730469570000|2024-11-01 13:59:30|4622.2|4616.2|4623.2|4617.2|4624.9|4618.9|4621.4|4615.4|58
1730469580000|2024-11-01 13:59:40|4623.5|4617.5|4625.7|4619.7|4626.1|4620.1|4623.5|4617.5|18
1730469590000|2024-11-01 13:59:50|4630.9|4624.9|4628.4|4622.4|4631.4|4625.4|4627.6|4621.6|109
1730469600000|2024-11-01 14:00:00|4629|4623|4627.9|4621.9|4629.5|4623.5|4627.5|4621.5|44
1730469610000|2024-11-01 14:00:10|4628.4|4622.4|4628.7|4622.7|4631.4|4625.4|4628.4|4622.4|85
1730469620000|2024-11-01 14:00:20|4628.9|4622.9|4626.4|4620.4|4628.9|4622.9|4626.4|4620.4|70
1730469630000|2024-11-01 14:00:30|4625.9|4619.9|4625.2|4619.2|4626.2|4620.2|4624.9|4618.9|7
1730469640000|2024-11-01 14:00:40|4625.4|4619.4|4626.2|4620.2|4626.7|4620.7|4625.4|4619.4|13
1730469650000|2024-11-01 14:00:50|4626.7|4620.7|4626.2|4620.2|4627.9|4621.9|4626.2|4620.2|24
1730469660000|2024-11-01 14:01:00|4626.4|4620.4|4626.2|4620.2|4626.7|4620.7|4625.2|4619.2|38
1730469670000|2024-11-01 14:01:10|4626.5|4620.5|4626.9|4620.9|4628.2|4622.2|4625.9|4619.9|34
1730469680000|2024-11-01 14:01:20|4626.5|4620.5|4627.2|4621.2|4628.9|4622.9|4626.5|4620.5|35
1730469690000|2024-11-01 14:01:30|4627.4|4621.4|4628.2|4622.2|4628.2|4622.2|4627.2|4621.2|9
1730469700000|2024-11-01 14:01:40|4628.6|4622.6|4627.2|4621.2|4628.9|4622.9|4626.9|4620.9|11
1730469710000|2024-11-01 14:01:50|4627.6|4621.6|4627.6|4621.6|4628.2|4622.2|4627.6|4621.6|16
1730469720000|2024-11-01 14:02:00|4627.2|4621.2|4630.2|4624.2|4630.2|4624.2|4626.6|4620.6|30
1730469730000|2024-11-01 14:02:10|4630.1|4624.1|4632.9|4626.9|4633.7|4627.7|4629.6|4623.6|24
1730469740000|2024-11-01 14:02:20|4632.6|4626.6|4631.4|4625.4|4633.2|4627.2|4630.9|4624.9|24
1730469750000|2024-11-01 14:02:30|4631.2|4625.2|4631.9|4625.9|4632.2|4626.2|4630.9|4624.9|3
1730469760000|2024-11-01 14:02:40|4632.2|4626.2|4629.9|4623.9|4632.2|4626.2|4628.9|4622.9|15
1730469770000|2024-11-01 14:02:50|4630.4|4624.4|4632.7|4626.7|4633.2|4627.2|4630.4|4624.4|17
1730469780000|2024-11-01 14:03:00|4632.6|4626.6|4630.2|4624.2|4632.6|4626.6|4628.7|4622.7|22
1730469790000|2024-11-01 14:03:10|4629.9|4623.9|4631.4|4625.4|4631.4|4625.4|4629.9|4623.9|9
1730469800000|2024-11-01 14:03:20|4631.9|4625.9|4632.7|4626.7|4632.9|4626.9|4631.2|4625.2|11
1730469810000|2024-11-01 14:03:30|4632.9|4626.9|4630.2|4624.2|4632.9|4626.9|4629.9|4623.9|17
1730469820000|2024-11-01 14:03:40|4629.9|4623.9|4627.9|4621.9|4630.2|4624.2|4626.9|4620.9|47
1730469830000|2024-11-01 14:03:50|4628.1|4622.1|4631.4|4625.4|4631.4|4625.4|4628.1|4622.1|19
1730469840000|2024-11-01 14:04:00|4630.9|4624.9|4628.2|4622.2|4630.9|4624.9|4627.9|4621.9|27
1730469850000|2024-11-01 14:04:10|4627.9|4621.9|4628.9|4622.9|4629.2|4623.2|4627.9|4621.9|44
1730469860000|2024-11-01 14:04:20|4629.2|4623.2|4630.7|4624.7|4630.9|4624.9|4629.2|4623.2|6
1730469870000|2024-11-01 14:04:30|4630.6|4624.6|4629.6|4623.6|4631.2|4625.2|4629.6|4623.6|26
1730469880000|2024-11-01 14:04:40|4629|4623|4628.6|4622.6|4629|4623|4627.6|4621.6|13
1730469890000|2024-11-01 14:04:50|4629|4623|4628.6|4622.6|4629|4623|4627.6|4621.6|11
1730469900000|2024-11-01 14:05:00|4627.6|4621.6|4629.1|4623.1|4629.6|4623.6|4627.6|4621.6|11
1730469910000|2024-11-01 14:05:10|4628.6|4622.6|4627.6|4621.6|4629.6|4623.6|4627.1|4621.1|27
1730469920000|2024-11-01 14:05:20|||||||||2
1730469930000|2024-11-01 14:05:30|4628|4622|4630.6|4624.6|4631.6|4625.6|4628|4622|35
1730469940000|2024-11-01 14:05:40|4630.7|4624.7|4631.6|4625.6|4632|4626|4630.7|4624.7|7
1730469950000|2024-11-01 14:05:50|4632|4626|4632.6|4626.6|4633|4627|4631.6|4625.6|10
1730469960000|2024-11-01 14:06:00|4632.5|4626.5|4633|4627|4633.1|4627.1|4631.6|4625.6|13
1730469970000|2024-11-01 14:06:10|4632.6|4626.6|4631.6|4625.6|4634|4628|4631.6|4625.6|23
1730469980000|2024-11-01 14:06:20|4631.7|4625.7|4632.6|4626.6|4632.9|4626.9|4631.7|4625.7|14
1730469990000|2024-11-01 14:06:30|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|5
1730470000000|2024-11-01 14:06:40|4632.5|4626.5|4632.6|4626.6|4634.6|4628.6|4632.1|4626.1|25
1730470010000|2024-11-01 14:06:50|4633|4627|4632.6|4626.6|4634.1|4628.1|4632.6|4626.6|7
1730470020000|2024-11-01 14:07:00|4632|4626|4632.6|4626.6|4632.6|4626.6|4631.6|4625.6|26
1730470030000|2024-11-01 14:07:10|4632.3|4626.3|4632.6|4626.6|4633.6|4627.6|4631.6|4625.6|28
1730470040000|2024-11-01 14:07:20|4632|4626|4632.6|4626.6|4633|4627|4632|4626|5
1730470050000|2024-11-01 14:07:30|4633|4627|4633.6|4627.6|4633.6|4627.6|4632.6|4626.6|17
1730470060000|2024-11-01 14:07:40|4633.1|4627.1|4634.6|4628.6|4634.6|4628.6|4633|4627|15
1730470070000|2024-11-01 14:07:50|4635.6|4629.6|4636.1|4630.1|4636.6|4630.6|4634.6|4628.6|120
1730470080000|2024-11-01 14:08:00|4636|4630|4636.2|4630.2|4639.7|4633.7|4635.6|4629.6|174
1730470090000|2024-11-01 14:08:10|4635.9|4629.9|4636.2|4630.2|4636.6|4630.6|4635.9|4629.9|17
1730470100000|2024-11-01 14:08:20|4635.9|4629.9|4633.9|4627.9|4636.2|4630.2|4633.9|4627.9|14
1730470110000|2024-11-01 14:08:30|4634.2|4628.2|4635.9|4629.9|4636.7|4630.7|4633.9|4627.9|30
1730470120000|2024-11-01 14:08:40|4636.2|4630.2|4636.2|4630.2|4636.4|4630.4|4634.7|4628.7|13
1730470130000|2024-11-01 14:08:50|4636|4630|4634.9|4628.9|4637.9|4631.9|4634.9|4628.9|119
1730470140000|2024-11-01 14:09:00|4634.2|4628.2|4633.6|4627.6|4634.2|4628.2|4632.2|4626.2|22
1730470150000|2024-11-01 14:09:10|4633.9|4627.9|4634.6|4628.6|4635.2|4629.2|4632.2|4626.2|33
1730470160000|2024-11-01 14:09:20|4635.2|4629.2|4637.2|4631.2|4637.2|4631.2|4635.1|4629.1|12
1730470170000|2024-11-01 14:09:30|4637|4631|4638.2|4632.2|4638.2|4632.2|4636.6|4630.6|9
1730470180000|2024-11-01 14:09:40|4637.6|4631.6|4636.6|4630.6|4637.6|4631.6|4636.6|4630.6|18
1730470190000|2024-11-01 14:09:50|4636.1|4630.1|4639.6|4633.6|4640.3|4634.3|4636.1|4630.1|26
1730470200000|2024-11-01 14:10:00|4640.5|4634.5|4640|4634|4642.6|4636.6|4640|4634|68
1730470210000|2024-11-01 14:10:10|4640.1|4634.1|4641.6|4635.6|4641.6|4635.6|4639.6|4633.6|15
1730470220000|2024-11-01 14:10:20|4642|4636|4645|4639|4645.6|4639.6|4642|4636|86
1730470230000|2024-11-01 14:10:30|4644.8|4638.8|4643.8|4637.8|4645|4639|4643|4637|63
1730470240000|2024-11-01 14:10:40|4644|4638|4645.3|4639.3|4645.6|4639.6|4644|4638|36
1730470250000|2024-11-01 14:10:50|4644.6|4638.6|4646|4640|4646|4640|4644.6|4638.6|19
1730470260000|2024-11-01 14:11:00|4645.6|4639.6|4646|4640|4647|4641|4644.6|4638.6|26
1730470270000|2024-11-01 14:11:10|4645.6|4639.6|4645.6|4639.6|4646|4640|4645.6|4639.6|2
1730470280000|2024-11-01 14:11:20|4646|4640|4645.6|4639.6|4646|4640|4645.6|4639.6|4
1730470290000|2024-11-01 14:11:30|4646|4640|4651.2|4645.2|4651.2|4645.2|4646|4640|73
1730470300000|2024-11-01 14:11:40|4651.7|4645.7|4649.1|4643.1|4651.7|4645.7|4649.1|4643.1|45
1730470310000|2024-11-01 14:11:50|4649|4643|4648.2|4642.2|4649.6|4643.6|4647.6|4641.6|64
1730470320000|2024-11-01 14:12:00|4648.9|4642.9|4648.2|4642.2|4648.9|4642.9|4647.9|4641.9|22
1730470330000|2024-11-01 14:12:10|4647.9|4641.9|4648.2|4642.2|4648.4|4642.4|4647.2|4641.2|10
1730470340000|2024-11-01 14:12:20|4648.9|4642.9|4650.6|4644.6|4650.7|4644.7|4648.9|4642.9|29
1730470350000|2024-11-01 14:12:30|4650.2|4644.2|4652.9|4646.9|4653.2|4647.2|4649.9|4643.9|56
1730470360000|2024-11-01 14:12:40|4653.2|4647.2|4652.9|4646.9|4653.2|4647.2|4652.9|4646.9|19
1730470370000|2024-11-01 14:12:50|4652.7|4646.7|4653.1|4647.1|4653.6|4647.6|4652.4|4646.4|31
1730470380000|2024-11-01 14:13:00|4652.7|4646.7|4653.8|4647.8|4654|4648|4652.7|4646.7|26
1730470390000|2024-11-01 14:13:10|4653|4647|4648.6|4642.6|4653.2|4647.2|4648.6|4642.6|112
1730470400000|2024-11-01 14:13:20|4649.2|4643.2|4650.6|4644.6|4650.6|4644.6|4649.1|4643.1|30
1730470410000|2024-11-01 14:13:30|4651|4645|4653|4647|4653|4647|4650.6|4644.6|36
1730470420000|2024-11-01 14:13:40|4652.6|4646.6|4654|4648|4654|4648|4651.5|4645.5|23
1730470430000|2024-11-01 14:13:50|4653.6|4647.6|4652|4646|4653.6|4647.6|4651.6|4645.6|23
1730470440000|2024-11-01 14:14:00|4652.5|4646.5|4652.6|4646.6|4652.6|4646.6|4651|4645|26
1730470450000|2024-11-01 14:14:10|4652|4646|4651.5|4645.5|4652.6|4646.6|4651.3|4645.3|22
1730470460000|2024-11-01 14:14:20|4651.1|4645.1|4652.6|4646.6|4652.6|4646.6|4651|4645|22
1730470470000|2024-11-01 14:14:30|4652.3|4646.3|4651|4645|4652.3|4646.3|4650.1|4644.1|24
1730470480000|2024-11-01 14:14:40|4650.6|4644.6|4651.5|4645.5|4651.5|4645.5|4650.3|4644.3|16
1730470490000|2024-11-01 14:14:50|4651.6|4645.6|4652|4646|4652.6|4646.6|4651.6|4645.6|18
1730470500000|2024-11-01 14:15:00|4651.6|4645.6|4651.6|4645.6|4652.6|4646.6|4651.6|4645.6|5
1730470510000|2024-11-01 14:15:10|4650.6|4644.6|4650.5|4644.5|4651.6|4645.6|4650.1|4644.1|49
1730470520000|2024-11-01 14:15:20|4651|4645|4650.5|4644.5|4651|4645|4648.6|4642.6|33
1730470530000|2024-11-01 14:15:30|4650.8|4644.8|4649.3|4643.3|4651|4645|4649.3|4643.3|4
1730470540000|2024-11-01 14:15:40|4649|4643|4649.3|4643.3|4649.3|4643.3|4648|4642|21
1730470550000|2024-11-01 14:15:50|4649.6|4643.6|4649.1|4643.1|4649.6|4643.6|4648.3|4642.3|13
1730470560000|2024-11-01 14:16:00|4649|4643|4649|4643|4649|4643|4648|4642|1
1730470570000|2024-11-01 14:16:10|4648.6|4642.6|4646.5|4640.5|4649|4643|4646|4640|33
1730470580000|2024-11-01 14:16:20|4646|4640|4647|4641|4647|4641|4646|4640|4
1730470590000|2024-11-01 14:16:30|4646.6|4640.6|4640.7|4634.7|4647|4641|4640.7|4634.7|164
1730470600000|2024-11-01 14:16:40|4638.2|4632.2|4637.7|4631.7|4639.3|4633.3|4637.7|4631.7|54
1730470610000|2024-11-01 14:16:50|4637.3|4631.3|4637.2|4631.2|4637.7|4631.7|4637.1|4631.1|11
1730470620000|2024-11-01 14:17:00|4637.1|4631.1|4632.7|4626.7|4637.7|4631.7|4632.7|4626.7|47
1730470630000|2024-11-01 14:17:10|4631.8|4625.8|4632.7|4626.7|4632.7|4626.7|4631.1|4625.1|52
1730470640000|2024-11-01 14:17:20|4633.1|4627.1|4631.7|4625.7|4634.7|4628.7|4631.7|4625.7|73
1730470650000|2024-11-01 14:17:30|4631.8|4625.8|4632.3|4626.3|4632.7|4626.7|4631.8|4625.8|5
1730470660000|2024-11-01 14:17:40|4631.7|4625.7|4633.3|4627.3|4633.7|4627.7|4631.7|4625.7|22
1730470670000|2024-11-01 14:17:50|4633.7|4627.7|4634.7|4628.7|4635.3|4629.3|4633.7|4627.7|9
1730470680000|2024-11-01 14:18:00|4634.3|4628.3|4631.8|4625.8|4634.8|4628.8|4631.8|4625.8|15
1730470690000|2024-11-01 14:18:10|4631.7|4625.7|4633.3|4627.3|4633.3|4627.3|4630.3|4624.3|36
1730470700000|2024-11-01 14:18:20|4633.2|4627.2|4632.8|4626.8|4633.2|4627.2|4632.7|4626.7|10
1730470710000|2024-11-01 14:18:30|4633.3|4627.3|4632.8|4626.8|4633.3|4627.3|4632.3|4626.3|7
1730470720000|2024-11-01 14:18:40|4632.3|4626.3|4632.8|4626.8|4633.3|4627.3|4632.3|4626.3|15
1730470730000|2024-11-01 14:18:50|4632.7|4626.7|4632.8|4626.8|4633.7|4627.7|4632.3|4626.3|25
1730470740000|2024-11-01 14:19:00|4632.7|4626.7|4630.8|4624.8|4633.3|4627.3|4630.7|4624.7|26
1730470750000|2024-11-01 14:19:10|4631.2|4625.2|4630.3|4624.3|4632.3|4626.3|4629.8|4623.8|46
1730470760000|2024-11-01 14:19:20|4630.8|4624.8|4631.3|4625.3|4631.8|4625.8|4630.8|4624.8|18
1730470770000|2024-11-01 14:19:30|4631.8|4625.8|4631.3|4625.3|4631.8|4625.8|4631.3|4625.3|10
1730470780000|2024-11-01 14:19:40|4630.3|4624.3|4630.8|4624.8|4630.8|4624.8|4628.8|4622.8|38
1730470790000|2024-11-01 14:19:50|4631.2|4625.2|4629.8|4623.8|4631.7|4625.7|4629.7|4623.7|16
1730470800000|2024-11-01 14:20:00|4630.2|4624.2|4632.3|4626.3|4632.7|4626.7|4629.8|4623.8|13
1730470810000|2024-11-01 14:20:10|4632.7|4626.7|4631.3|4625.3|4633.3|4627.3|4631.3|4625.3|19
1730470820000|2024-11-01 14:20:20|4631.7|4625.7|4633.8|4627.8|4634.3|4628.3|4631.3|4625.3|24
1730470830000|2024-11-01 14:20:30|4634.1|4628.1|4635.7|4629.7|4635.7|4629.7|4634.1|4628.1|32
1730470840000|2024-11-01 14:20:40|4635.3|4629.3|4637.6|4631.6|4637.6|4631.6|4634.8|4628.8|90
1730470850000|2024-11-01 14:20:50|4637.2|4631.2|4636.3|4630.3|4637.2|4631.2|4635.8|4629.8|20
1730470860000|2024-11-01 14:21:00|4636.8|4630.8|4640|4634|4640|4634|4635.3|4629.3|100
1730470870000|2024-11-01 14:21:10|4640.5|4634.5|4641.1|4635.1|4641.8|4635.8|4640.5|4634.5|19
1730470880000|2024-11-01 14:21:20|4641|4635|4640.3|4634.3|4641|4635|4639.8|4633.8|47
1730470890000|2024-11-01 14:21:30|4640.8|4634.8|4641.7|4635.7|4641.8|4635.8|4640.8|4634.8|8
1730470900000|2024-11-01 14:21:40|4641.3|4635.3|4641|4635|4642|4636|4638.7|4632.7|36
1730470910000|2024-11-01 14:21:50|4641.6|4635.6|4642|4636|4642|4636|4641|4635|12
1730470920000|2024-11-01 14:22:00|4641.6|4635.6|4636.8|4630.8|4642|4636|4636.3|4630.3|39
1730470930000|2024-11-01 14:22:10|4636.3|4630.3|4636.8|4630.8|4637.7|4631.7|4635.3|4629.3|32
1730470940000|2024-11-01 14:22:20|4637|4631|4637.3|4631.3|4637.7|4631.7|4636.7|4630.7|32
1730470950000|2024-11-01 14:22:30|4637.7|4631.7|4635.2|4629.2|4637.7|4631.7|4635.2|4629.2|26
1730470960000|2024-11-01 14:22:40|4635.3|4629.3|4635.1|4629.1|4636.7|4630.7|4635.1|4629.1|17
1730470970000|2024-11-01 14:22:50|4634.3|4628.3|4632.8|4626.8|4634.3|4628.3|4632.8|4626.8|46
1730470980000|2024-11-01 14:23:00|4632.7|4626.7|4634.7|4628.7|4634.7|4628.7|4632.7|4626.7|16
1730470990000|2024-11-01 14:23:10|4634.3|4628.3|4631.7|4625.7|4634.3|4628.3|4630.7|4624.7|20
1730471000000|2024-11-01 14:23:20|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4631.7|4625.7|18
1730471010000|2024-11-01 14:23:30|4631.8|4625.8|4632.1|4626.1|4632.1|4626.1|4629|4623|20
1730471020000|2024-11-01 14:23:40|4632.5|4626.5|4632.3|4626.3|4634|4628|4632|4626|13
1730471030000|2024-11-01 14:23:50|4632.8|4626.8|4631.3|4625.3|4632.8|4626.8|4631.3|4625.3|13
1730471040000|2024-11-01 14:24:00|4630.3|4624.3|4629.3|4623.3|4631.3|4625.3|4629.1|4623.1|32
1730471050000|2024-11-01 14:24:10|4629.2|4623.2|4628.3|4622.3|4629.3|4623.3|4627.8|4621.8|18
1730471060000|2024-11-01 14:24:20|4628.2|4622.2|4628.3|4622.3|4628.3|4622.3|4628.2|4622.2|7
1730471070000|2024-11-01 14:24:30|4628.7|4622.7|4627.3|4621.3|4628.7|4622.7|4627.3|4621.3|8
1730471080000|2024-11-01 14:24:40|4626.8|4620.8|4622.9|4616.9|4627.7|4621.7|4622.8|4616.8|98
1730471090000|2024-11-01 14:24:50|4623.4|4617.4|4622.8|4616.8|4623.4|4617.4|4622.4|4616.4|37
1730471100000|2024-11-01 14:25:00|4622.4|4616.4|4617.1|4611.1|4622.4|4616.4|4617.1|4611.1|52
1730471110000|2024-11-01 14:25:10|4617.4|4611.4|4621.1|4615.1|4621.1|4615.1|4617.4|4611.4|22
1730471120000|2024-11-01 14:25:20|4620.8|4614.8|4619.8|4613.8|4621.4|4615.4|4618.7|4612.7|42
1730471130000|2024-11-01 14:25:30|4620.2|4614.2|4621.8|4615.8|4622.8|4616.8|4620.2|4614.2|12
1730471140000|2024-11-01 14:25:40|4621.7|4615.7|4623.3|4617.3|4623.3|4617.3|4621.3|4615.3|25
1730471150000|2024-11-01 14:25:50|4623.8|4617.8|4623.3|4617.3|4623.8|4617.8|4621.3|4615.3|44
1730471160000|2024-11-01 14:26:00|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|6
1730471170000|2024-11-01 14:26:10|4622.3|4616.3|4621.2|4615.2|4623.5|4617.5|4620.7|4614.7|30
1730471180000|2024-11-01 14:26:20|4620.8|4614.8|4621.3|4615.3|4621.3|4615.3|4620.3|4614.3|13
1730471190000|2024-11-01 14:26:30|4622.3|4616.3|4621.3|4615.3|4622.3|4616.3|4621.2|4615.2|16
1730471200000|2024-11-01 14:26:40|4619.6|4613.6|4617.8|4611.8|4619.6|4613.6|4617.2|4611.2|165
1730471210000|2024-11-01 14:26:50|4617.7|4611.7|4620.7|4614.7|4620.7|4614.7|4617.7|4611.7|25
1730471220000|2024-11-01 14:27:00|4619.7|4613.7|4617.7|4611.7|4619.7|4613.7|4617.7|4611.7|16
1730471230000|2024-11-01 14:27:10|4617.6|4611.6|4619.7|4613.7|4619.7|4613.7|4617.3|4611.3|11
1730471240000|2024-11-01 14:27:20|4619.2|4613.2|4621.2|4615.2|4621.7|4615.7|4619.2|4613.2|9
1730471250000|2024-11-01 14:27:30|4621.3|4615.3|4620.7|4614.7|4621.7|4615.7|4620.1|4614.1|13
1730471260000|2024-11-01 14:27:40|4620.4|4614.4|4621.2|4615.2|4621.7|4615.7|4619.7|4613.7|11
1730471270000|2024-11-01 14:27:50|4621.8|4615.8|4621.7|4615.7|4621.8|4615.8|4621.2|4615.2|4
1730471280000|2024-11-01 14:28:00|4621.8|4615.8|4619.7|4613.7|4621.8|4615.8|4618.8|4612.8|20
1730471290000|2024-11-01 14:28:10|4619.6|4613.6|4618.7|4612.7|4619.8|4613.8|4618.3|4612.3|41
1730471300000|2024-11-01 14:28:20|4618.3|4612.3|4617.7|4611.7|4618.7|4612.7|4617.2|4611.2|25
1730471310000|2024-11-01 14:28:30|4618.3|4612.3|4618.7|4612.7|4618.7|4612.7|4617.3|4611.3|22
1730471320000|2024-11-01 14:28:40|4618.3|4612.3|4621.3|4615.3|4621.7|4615.7|4618.3|4612.3|5
1730471330000|2024-11-01 14:28:50|4621.7|4615.7|4619.7|4613.7|4622.2|4616.2|4619.3|4613.3|5
1730471340000|2024-11-01 14:29:00|4619.3|4613.3|4620.7|4614.7|4620.8|4614.8|4619.3|4613.3|4
1730471350000|2024-11-01 14:29:10|4620.3|4614.3|4621.4|4615.4|4621.6|4615.6|4619.8|4613.8|28
1730471360000|2024-11-01 14:29:20|4620.4|4614.4|4620.4|4614.4|4621.4|4615.4|4620.1|4614.1|16
1730471370000|2024-11-01 14:29:30|4621.1|4615.1|4621.4|4615.4|4622.1|4616.1|4621.1|4615.1|15
1730471380000|2024-11-01 14:29:40|4622.1|4616.1|4621.7|4615.7|4622.1|4616.1|4621.1|4615.1|15
1730471390000|2024-11-01 14:29:50|4622.1|4616.1|4621.6|4615.6|4622.1|4616.1|4621.4|4615.4|6
1730471400000|2024-11-01 14:30:00|4621.7|4615.7|4626.2|4620.2|4626.8|4620.8|4621.7|4615.7|39
1730471410000|2024-11-01 14:30:10|4626.3|4620.3|4627.3|4621.3|4627.3|4621.3|4626.3|4620.3|4
1730471420000|2024-11-01 14:30:20|4627.1|4621.1|4626.3|4620.3|4627.1|4621.1|4625.3|4619.3|41
1730471430000|2024-11-01 14:30:30|4625.8|4619.8|4626.8|4620.8|4626.8|4620.8|4625.3|4619.3|4
1730471440000|2024-11-01 14:30:40|4626.7|4620.7|4622.7|4616.7|4627.3|4621.3|4622.7|4616.7|41
1730471450000|2024-11-01 14:30:50|4622.3|4616.3|4622.3|4616.3|4622.7|4616.7|4620.7|4614.7|23
1730471460000|2024-11-01 14:31:00|4621.8|4615.8|4620.7|4614.7|4621.8|4615.8|4620.3|4614.3|5
1730471470000|2024-11-01 14:31:10|4620.3|4614.3|4620.7|4614.7|4621.8|4615.8|4620.3|4614.3|10
1730471480000|2024-11-01 14:31:20|4620.3|4614.3|4616.7|4610.7|4620.3|4614.3|4616.7|4610.7|13
1730471490000|2024-11-01 14:31:30|4617.1|4611.1|4616.3|4610.3|4617.1|4611.1|4615.7|4609.7|10
1730471500000|2024-11-01 14:31:40|4616.7|4610.7|4615.3|4609.3|4616.7|4610.7|4614.3|4608.3|24
1730471510000|2024-11-01 14:31:50|4614.7|4608.7|4613.9|4607.9|4615.6|4609.6|4613.9|4607.9|54
1730471520000|2024-11-01 14:32:00|4614.1|4608.1|4610.4|4604.4|4614.1|4608.1|4610.4|4604.4|26
1730471530000|2024-11-01 14:32:10|4610.8|4604.8|4609.4|4603.4|4610.8|4604.8|4609.3|4603.3|126
1730471540000|2024-11-01 14:32:20|4608.9|4602.9|4608.8|4602.8|4610.4|4604.4|4608.3|4602.3|117
1730471550000|2024-11-01 14:32:30|4608.4|4602.4|4606.5|4600.5|4608.8|4602.8|4605.7|4599.7|85
1730471560000|2024-11-01 14:32:40|4605.8|4599.8|4606.3|4600.3|4606.7|4600.7|4603.8|4597.8|68
1730471570000|2024-11-01 14:32:50|4606.2|4600.2|4606.8|4600.8|4606.8|4600.8|4605.2|4599.2|22
1730471580000|2024-11-01 14:33:00|4606.5|4600.5|4604.8|4598.8|4606.8|4600.8|4603.8|4597.8|45
1730471590000|2024-11-01 14:33:10|4605.3|4599.3|4606.8|4600.8|4606.8|4600.8|4605.2|4599.2|13
1730471600000|2024-11-01 14:33:20|4606.7|4600.7|4609.9|4603.9|4609.9|4603.9|4606.7|4600.7|13
1730471610000|2024-11-01 14:33:30|4609.8|4603.8|4611.4|4605.4|4613.6|4607.6|4609.4|4603.4|29
1730471620000|2024-11-01 14:33:40|4611.6|4605.6|4611.6|4605.6|4611.9|4605.9|4611.1|4605.1|9
1730471630000|2024-11-01 14:33:50|4611.9|4605.9|4605.6|4599.6|4611.9|4605.9|4605.1|4599.1|75
1730471640000|2024-11-01 14:34:00|4605.4|4599.4|4605.4|4599.4|4605.6|4599.6|4603.6|4597.6|61
1730471650000|2024-11-01 14:34:10|4605.1|4599.1|4606.6|4600.6|4607.1|4601.1|4603.8|4597.8|16
1730471660000|2024-11-01 14:34:20|4606.4|4600.4|4604.8|4598.8|4606.6|4600.6|4604.1|4598.1|40
1730471670000|2024-11-01 14:34:30|4604.5|4598.5|4602.4|4596.4|4604.5|4598.5|4601.9|4595.9|17
1730471680000|2024-11-01 14:34:40|4602.9|4596.9|4605.3|4599.3|4605.8|4599.8|4602.9|4596.9|85
1730471690000|2024-11-01 14:34:50|4604.9|4598.9|4605.9|4599.9|4606.8|4600.8|4603.8|4597.8|13
1730471700000|2024-11-01 14:35:00|4605.8|4599.8|4609.1|4603.1|4609.1|4603.1|4604.8|4598.8|15
1730471710000|2024-11-01 14:35:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4607.8|4601.8|33
1730471720000|2024-11-01 14:35:20|4609.2|4603.2|4610.8|4604.8|4611.4|4605.4|4609.2|4603.2|32
1730471730000|2024-11-01 14:35:30|4611.2|4605.2|4612.8|4606.8|4612.8|4606.8|4610.9|4604.9|20
1730471740000|2024-11-01 14:35:40|4612.3|4606.3|4613.3|4607.3|4613.3|4607.3|4610.8|4604.8|11
1730471750000|2024-11-01 14:35:50|4613.2|4607.2|4610.3|4604.3|4613.8|4607.8|4610.3|4604.3|40
1730471760000|2024-11-01 14:36:00|4610.2|4604.2|4613.8|4607.8|4613.8|4607.8|4609.7|4603.7|11
1730471770000|2024-11-01 14:36:10|4612.8|4606.8|4613.9|4607.9|4613.9|4607.9|4612.2|4606.2|22
1730471780000|2024-11-01 14:36:20|4614.7|4608.7|4612.5|4606.5|4615.2|4609.2|4612.5|4606.5|12
1730471790000|2024-11-01 14:36:30|4612.7|4606.7|4610.7|4604.7|4612.7|4606.7|4610.7|4604.7|14
1730471800000|2024-11-01 14:36:40|4610.8|4604.8|4612.5|4606.5|4613.2|4607.2|4610.8|4604.8|9
1730471810000|2024-11-01 14:36:50|4612.3|4606.3|4611.7|4605.7|4612.3|4606.3|4611.2|4605.2|11
1730471820000|2024-11-01 14:37:00|4611.5|4605.5|4613.2|4607.2|4613.2|4607.2|4611.2|4605.2|9
1730471830000|2024-11-01 14:37:10|4612.8|4606.8|4612.2|4606.2|4613.5|4607.5|4612.2|4606.2|8
1730471840000|2024-11-01 14:37:20|4612.5|4606.5|4614.2|4608.2|4615.2|4609.2|4612.5|4606.5|14
1730471850000|2024-11-01 14:37:30|4613.8|4607.8|4611.5|4605.5|4613.8|4607.8|4611.2|4605.2|14
1730471860000|2024-11-01 14:37:40|4612|4606|4609.9|4603.9|4612|4606|4609.9|4603.9|20
1730471870000|2024-11-01 14:37:50|4610.4|4604.4|4608.4|4602.4|4610.4|4604.4|4608.4|4602.4|14
1730471880000|2024-11-01 14:38:00|4608.3|4602.3|4603.3|4597.3|4608.5|4602.5|4603.3|4597.3|40
1730471890000|2024-11-01 14:38:10|4603.9|4597.9|4604.9|4598.9|4604.9|4598.9|4603.9|4597.9|10
1730471900000|2024-11-01 14:38:20|4604.8|4598.8|4607.3|4601.3|4607.4|4601.4|4604.8|4598.8|2
1730471910000|2024-11-01 14:38:30|4606.5|4600.5|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|2
1730471920000|2024-11-01 14:38:40|4606.5|4600.5|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|10
1730471930000|2024-11-01 14:38:50|4607.3|4601.3|4605.3|4599.3|4608|4602|4605.3|4599.3|7
1730471940000|2024-11-01 14:39:00|4604.9|4598.9|4604.4|4598.4|4605.9|4599.9|4603.8|4597.8|69
1730471950000|2024-11-01 14:39:10|4604.3|4598.3|4605.4|4599.4|4605.8|4599.8|4603.9|4597.9|64
1730471960000|2024-11-01 14:39:20|4605.8|4599.8|4605.9|4599.9|4606.3|4600.3|4604.9|4598.9|8
1730471970000|2024-11-01 14:39:30|4605.8|4599.8|4603.9|4597.9|4605.8|4599.8|4603.9|4597.9|14
1730471980000|2024-11-01 14:39:40|4604|4598|4607.4|4601.4|4607.4|4601.4|4604|4598|5
1730471990000|2024-11-01 14:39:50|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.5|4600.5|4
1730472000000|2024-11-01 14:40:00|4607.4|4601.4|4603.4|4597.4|4607.4|4601.4|4601.5|4595.5|39
1730472010000|2024-11-01 14:40:10|4603.5|4597.5|4603.9|4597.9|4604.3|4598.3|4603.5|4597.5|14
1730472020000|2024-11-01 14:40:20|4603.8|4597.8|4599.8|4593.8|4603.8|4597.8|4598.9|4592.9|32
1730472030000|2024-11-01 14:40:30|4599.9|4593.9|4601.8|4595.8|4601.8|4595.8|4599.3|4593.3|23
1730472040000|2024-11-01 14:40:40|4601.9|4595.9|4602.9|4596.9|4604.4|4598.4|4601.9|4595.9|10
1730472050000|2024-11-01 14:40:50|4602.3|4596.3|4600.9|4594.9|4602.4|4596.4|4600.9|4594.9|10
1730472060000|2024-11-01 14:41:00|4601.5|4595.5|4601.9|4595.9|4602.9|4596.9|4600.4|4594.4|19
1730472070000|2024-11-01 14:41:10|4601.5|4595.5|4601.4|4595.4|4601.5|4595.5|4599.4|4593.4|24
1730472080000|2024-11-01 14:41:20|4600.9|4594.9|4599.5|4593.5|4600.9|4594.9|4598.9|4592.9|7
1730472090000|2024-11-01 14:41:30|4600.3|4594.3|4601.3|4595.3|4601.8|4595.8|4598.9|4592.9|36
1730472100000|2024-11-01 14:41:40|4601|4595|4598.6|4592.6|4601|4595|4598.6|4592.6|41
1730472110000|2024-11-01 14:41:50|4599|4593|4599.3|4593.3|4599.8|4593.8|4597.6|4591.6|32
1730472120000|2024-11-01 14:42:00|4598.6|4592.6|4597.8|4591.8|4599|4593|4597.3|4591.3|87
1730472130000|2024-11-01 14:42:10|4597.6|4591.6|4597.6|4591.6|4598.6|4592.6|4596.4|4590.4|104
1730472140000|2024-11-01 14:42:20|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.3|4591.3|23
1730472150000|2024-11-01 14:42:30|4597.4|4591.4|4597.3|4591.3|4597.4|4591.4|4597.3|4591.3|2
1730472160000|2024-11-01 14:42:40|4597.5|4591.5|4599.3|4593.3|4599.3|4593.3|4597.5|4591.5|42
1730472170000|2024-11-01 14:42:50|4600.1|4594.1|4602|4596|4602|4596|4600.1|4594.1|16
1730472180000|2024-11-01 14:43:00|4601.9|4595.9|4600.9|4594.9|4603.5|4597.5|4599.4|4593.4|33
1730472190000|2024-11-01 14:43:10|4601|4595|4600|4594|4601|4595|4599.4|4593.4|17
1730472200000|2024-11-01 14:43:20|4599.9|4593.9|4599.5|4593.5|4600.5|4594.5|4599.5|4593.5|5
1730472210000|2024-11-01 14:43:30|4599.3|4593.3|4598.5|4592.5|4599.4|4593.4|4598|4592|12
1730472220000|2024-11-01 14:43:40|4598.4|4592.4|4598.5|4592.5|4598.5|4592.5|4597.9|4591.9|6
1730472230000|2024-11-01 14:43:50|4598.9|4592.9|4599.9|4593.9|4600|4594|4598.4|4592.4|2
1730472240000|2024-11-01 14:44:00|4599.5|4593.5|4597.5|4591.5|4600|4594|4595.7|4589.7|19
1730472250000|2024-11-01 14:44:10|4597.4|4591.4|4597.9|4591.9|4598.5|4592.5|4597|4591|6
1730472260000|2024-11-01 14:44:20|4597.5|4591.5|4597.5|4591.5|4597.9|4591.9|4596.5|4590.5|14
1730472270000|2024-11-01 14:44:30|4597.9|4591.9|4596.9|4590.9|4597.9|4591.9|4595.9|4589.9|28
1730472280000|2024-11-01 14:44:40|4597|4591|4596.9|4590.9|4597|4591|4596.5|4590.5|7
1730472290000|2024-11-01 14:44:50|4596.8|4590.8|4595.9|4589.9|4596.8|4590.8|4595.9|4589.9|34
1730472300000|2024-11-01 14:45:00|4595.5|4589.5|4595.9|4589.9|4595.9|4589.9|4595.5|4589.5|7
1730472310000|2024-11-01 14:45:10|4594.5|4588.5|4593.9|4587.9|4594.5|4588.5|4591.3|4585.3|44
1730472320000|2024-11-01 14:45:20|4593.5|4587.5|4594.9|4588.9|4594.9|4588.9|4593.4|4587.4|21
1730472330000|2024-11-01 14:45:30|4594.5|4588.5|4593.5|4587.5|4594.5|4588.5|4593.4|4587.4|12
1730472340000|2024-11-01 14:45:40|4594.2|4588.2|4596.5|4590.5|4596.5|4590.5|4594.2|4588.2|21
1730472350000|2024-11-01 14:45:50|4596.2|4590.2|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|19
1730472360000|2024-11-01 14:46:00|4595.4|4589.4|4595.5|4589.5|4595.5|4589.5|4594.5|4588.5|107
1730472370000|2024-11-01 14:46:10|4595.8|4589.8|4595.9|4589.9|4596.5|4590.5|4595.8|4589.8|12
1730472380000|2024-11-01 14:46:20|4594.5|4588.5|4591.4|4585.4|4594.9|4588.9|4589.5|4583.5|31
1730472390000|2024-11-01 14:46:30|4591.5|4585.5|4589.5|4583.5|4591.5|4585.5|4589|4583|24
1730472400000|2024-11-01 14:46:40|4589.9|4583.9|4590.9|4584.9|4592.9|4586.9|4589.9|4583.9|27
1730472410000|2024-11-01 14:46:50|4590.5|4584.5|4588.3|4582.3|4590.5|4584.5|4587.3|4581.3|91
1730472420000|2024-11-01 14:47:00|4587.9|4581.9|4589.2|4583.2|4591.8|4585.8|4587.9|4581.9|139
1730472430000|2024-11-01 14:47:10|4589.3|4583.3|4587.8|4581.8|4589.8|4583.8|4587.8|4581.8|17
1730472440000|2024-11-01 14:47:20|4587.7|4581.7|4588.8|4582.8|4588.8|4582.8|4587.7|4581.7|21
1730472450000|2024-11-01 14:47:30|4588.7|4582.7|4590.2|4584.2|4590.8|4584.8|4588.7|4582.7|37
1730472460000|2024-11-01 14:47:40|4590.8|4584.8|4589.2|4583.2|4590.8|4584.8|4589.2|4583.2|18
1730472470000|2024-11-01 14:47:50|4588.8|4582.8|4590.3|4584.3|4590.3|4584.3|4588.8|4582.8|9
1730472480000|2024-11-01 14:48:00|4590.2|4584.2|4589.2|4583.2|4592.2|4586.2|4587.7|4581.7|36
1730472490000|2024-11-01 14:48:10|4589.7|4583.7|4589|4583|4589.7|4583.7|4588.7|4582.7|20
1730472500000|2024-11-01 14:48:20|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.5|4582.5|9
1730472510000|2024-11-01 14:48:30|4589|4583|4587.4|4581.4|4589.2|4583.2|4587.4|4581.4|41
1730472520000|2024-11-01 14:48:40|4587.3|4581.3|4587.6|4581.6|4588|4582|4587.3|4581.3|131
1730472530000|2024-11-01 14:48:50|4588.3|4582.3|4588.3|4582.3|4589.6|4583.6|4587.6|4581.6|15
1730472540000|2024-11-01 14:49:00|4587.1|4581.1|4588.6|4582.6|4588.6|4582.6|4587|4581|41
1730472550000|2024-11-01 14:49:10|4589|4583|4589.1|4583.1|4589.6|4583.6|4588.6|4582.6|16
1730472560000|2024-11-01 14:49:20|4589.3|4583.3|4588.6|4582.6|4589.6|4583.6|4587.6|4581.6|31
1730472570000|2024-11-01 14:49:30|4588.1|4582.1|4588.6|4582.6|4589.1|4583.1|4587.3|4581.3|18
1730472580000|2024-11-01 14:49:40|4589.1|4583.1|4591.1|4585.1|4591.1|4585.1|4589.1|4583.1|5
1730472590000|2024-11-01 14:49:50|4591|4585|4592.8|4586.8|4594.6|4588.6|4591|4585|55
1730472600000|2024-11-01 14:50:00|4592.6|4586.6|4590.6|4584.6|4592.6|4586.6|4588.6|4582.6|12
1730472610000|2024-11-01 14:50:10|4591|4585|4590|4584|4593.5|4587.5|4590|4584|49
1730472620000|2024-11-01 14:50:20|4589.3|4583.3|4591.6|4585.6|4591.6|4585.6|4588.6|4582.6|43
1730472630000|2024-11-01 14:50:30|4592|4586|4591.4|4585.4|4592|4586|4590.4|4584.4|13
1730472640000|2024-11-01 14:50:40|4590|4584|4588.4|4582.4|4590.5|4584.5|4588.4|4582.4|27
1730472650000|2024-11-01 14:50:50|4588|4582|4589.4|4583.4|4589.4|4583.4|4587.5|4581.5|17
1730472660000|2024-11-01 14:51:00|4589|4583|4588.4|4582.4|4589.4|4583.4|4586.7|4580.7|37
1730472670000|2024-11-01 14:51:10|4588.9|4582.9|4589|4583|4589|4583|4588.4|4582.4|22
1730472680000|2024-11-01 14:51:20|4589.4|4583.4|4588.2|4582.2|4591|4585|4587.5|4581.5|20
1730472690000|2024-11-01 14:51:30|4588.4|4582.4|4588.5|4582.5|4588.5|4582.5|4587.4|4581.4|4
1730472700000|2024-11-01 14:51:40|4588.8|4582.8|4587.7|4581.7|4589.7|4583.7|4587.7|4581.7|16
1730472710000|2024-11-01 14:51:50|4587.4|4581.4|4587.4|4581.4|4588|4582|4587.4|4581.4|7
1730472720000|2024-11-01 14:52:00|4587.6|4581.6|4588.4|4582.4|4588.7|4582.7|4587.4|4581.4|15
1730472730000|2024-11-01 14:52:10|4588|4582|4588.7|4582.7|4588.7|4582.7|4587.2|4581.2|50
1730472740000|2024-11-01 14:52:20|4589.4|4583.4|4590.4|4584.4|4590.4|4584.4|4588.4|4582.4|17
1730472750000|2024-11-01 14:52:30|4591|4585|4592.9|4586.9|4594.4|4588.4|4591|4585|75
1730472760000|2024-11-01 14:52:40|4593.2|4587.2|4593.4|4587.4|4593.4|4587.4|4592|4586|51
1730472770000|2024-11-01 14:52:50|4593|4587|4592.4|4586.4|4593|4587|4592.4|4586.4|14
1730472780000|2024-11-01 14:53:00|4591|4585|4589.4|4583.4|4591.4|4585.4|4589.4|4583.4|9
1730472790000|2024-11-01 14:53:10|4589.6|4583.6|4590.4|4584.4|4590.4|4584.4|4589.5|4583.5|5
1730472800000|2024-11-01 14:53:20|4589.4|4583.4|4588.4|4582.4|4591.5|4585.5|4588.4|4582.4|40
1730472810000|2024-11-01 14:53:30|4588|4582|4588.4|4582.4|4589|4583|4588|4582|8
1730472820000|2024-11-01 14:53:40|4588|4582|4587.4|4581.4|4588.5|4582.5|4586.9|4580.9|9
1730472830000|2024-11-01 14:53:50|4589.6|4583.6|4592.3|4586.3|4592.3|4586.3|4589.6|4583.6|186
1730472840000|2024-11-01 14:54:00|4592.6|4586.6|4594.3|4588.3|4594.3|4588.3|4592.3|4586.3|80
1730472850000|2024-11-01 14:54:10|4594.6|4588.6|4596.9|4590.9|4596.9|4590.9|4594.6|4588.6|12
1730472860000|2024-11-01 14:54:20|4598.3|4592.3|4597|4591|4598.3|4592.3|4597|4591|32
1730472870000|2024-11-01 14:54:30|4597.4|4591.4|4596.9|4590.9|4597.8|4591.8|4596.9|4590.9|10
1730472880000|2024-11-01 14:54:40|4596.8|4590.8|4595.4|4589.4|4596.8|4590.8|4595.3|4589.3|21
1730472890000|2024-11-01 14:54:50|4594.9|4588.9|4594.9|4588.9|4595.8|4589.8|4594.9|4588.9|2
1730472900000|2024-11-01 14:55:00|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|2
1730472910000|2024-11-01 14:55:10|4593.4|4587.4|4591.6|4585.6|4593.6|4587.6|4591.3|4585.3|34
1730472920000|2024-11-01 14:55:20|4591|4585|4592.8|4586.8|4593.3|4587.3|4590.6|4584.6|5
1730472930000|2024-11-01 14:55:30|4593.1|4587.1|4592.8|4586.8|4593.6|4587.6|4592.4|4586.4|12
1730472940000|2024-11-01 14:55:40|4593.1|4587.1|4593.3|4587.3|4593.3|4587.3|4592.3|4586.3|0
1730472950000|2024-11-01 14:55:50|4593.8|4587.8|4593.1|4587.1|4594.3|4588.3|4593.1|4587.1|5
1730472960000|2024-11-01 14:56:00|4593.3|4587.3|4593.6|4587.6|4595|4589|4591.5|4585.5|45
1730472970000|2024-11-01 14:56:10|4594.5|4588.5|4594.6|4588.6|4595.6|4589.6|4594.3|4588.3|6
1730472980000|2024-11-01 14:56:20|4594.1|4588.1|4593|4587|4594.6|4588.6|4592.6|4586.6|6
1730472990000|2024-11-01 14:56:30|4593.1|4587.1|4593|4587|4594.5|4588.5|4593|4587|15
1730473000000|2024-11-01 14:56:40|4592|4586|4591|4585|4592.9|4586.9|4591|4585|12
1730473010000|2024-11-01 14:56:50|4591.6|4585.6|4593|4587|4593|4587|4591.6|4585.6|1
1730473020000|2024-11-01 14:57:00|4592.6|4586.6|4587.6|4581.6|4593|4587|4587.5|4581.5|27
1730473030000|2024-11-01 14:57:10|4588.5|4582.5|4589.6|4583.6|4589.6|4583.6|4588.1|4582.1|5
1730473040000|2024-11-01 14:57:20|4589.5|4583.5|4590.6|4584.6|4590.6|4584.6|4589.5|4583.5|9
1730473050000|2024-11-01 14:57:30|4590.4|4584.4|4589.6|4583.6|4590.4|4584.4|4588.6|4582.6|12
1730473060000|2024-11-01 14:57:40|4588.6|4582.6|4587.6|4581.6|4588.6|4582.6|4587.6|4581.6|4
1730473070000|2024-11-01 14:57:50|4587.8|4581.8|4588.1|4582.1|4588.6|4582.6|4587|4581|9
1730473080000|2024-11-01 14:58:00|4588.5|4582.5|4590|4584|4590.1|4584.1|4588|4582|4
1730473090000|2024-11-01 14:58:10|4590.4|4584.4|4591|4585|4591.1|4585.1|4589.6|4583.6|11
1730473100000|2024-11-01 14:58:20|4591.1|4585.1|4593.3|4587.3|4593.3|4587.3|4591.1|4585.1|3
1730473110000|2024-11-01 14:58:30|4593.6|4587.6|4595.6|4589.6|4595.6|4589.6|4593.6|4587.6|17
1730473120000|2024-11-01 14:58:40|4596.1|4590.1|4597.6|4591.6|4597.6|4591.6|4595.1|4589.1|9
1730473130000|2024-11-01 14:58:50|4597.5|4591.5|4596.6|4590.6|4597.6|4591.6|4596.3|4590.3|3
1730473140000|2024-11-01 14:59:00|4595.6|4589.6|4600.6|4594.6|4600.8|4594.8|4595.6|4589.6|89
1730473150000|2024-11-01 14:59:10|4600.5|4594.5|4597.5|4591.5|4600.6|4594.6|4597.3|4591.3|18
1730473160000|2024-11-01 14:59:20|4597.1|4591.1|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|7
1730473170000|2024-11-01 14:59:30|4596.6|4590.6|4604.6|4598.6|4604.6|4598.6|4596.6|4590.6|26
1730473180000|2024-11-01 14:59:40|4605.5|4599.5|4606.6|4600.6|4606.6|4600.6|4605.1|4599.1|24
1730473190000|2024-11-01 14:59:50|4607.1|4601.1|4607.6|4601.6|4608|4602|4607|4601|11
1730473200000|2024-11-01 15:00:00|4608|4602|4610|4604|4611.1|4605.1|4608|4602|29
1730473210000|2024-11-01 15:00:10|4611|4605|4611.1|4605.1|4611.5|4605.5|4610.6|4604.6|9
1730473220000|2024-11-01 15:00:20|4611|4605|4610.1|4604.1|4611|4605|4610|4604|35
1730473230000|2024-11-01 15:00:30|4610.5|4604.5|4606.6|4600.6|4611.8|4605.8|4606.6|4600.6|73
1730473240000|2024-11-01 15:00:40|4606.3|4600.3|4604.6|4598.6|4606.6|4600.6|4601.8|4595.8|51
1730473250000|2024-11-01 15:00:50|4604.5|4598.5|4606.5|4600.5|4607.5|4601.5|4604.1|4598.1|284
1730473260000|2024-11-01 15:01:00|4605.5|4599.5|4606.2|4600.2|4606.5|4600.5|4603.9|4597.9|28
1730473270000|2024-11-01 15:01:10|4605.5|4599.5|4607.5|4601.5|4607.5|4601.5|4603.9|4597.9|29
1730473280000|2024-11-01 15:01:20|4607.7|4601.7|4608.2|4602.2|4609|4603|4607.7|4601.7|17
1730473290000|2024-11-01 15:01:30|4607.7|4601.7|4608.2|4602.2|4608.2|4602.2|4607.5|4601.5|6
1730473300000|2024-11-01 15:01:40|4607.8|4601.8|4609.8|4603.8|4610.2|4604.2|4607.8|4601.8|89
1730473310000|2024-11-01 15:01:50|4610.2|4604.2|4610|4604|4610.7|4604.7|4609.5|4603.5|27
1730473320000|2024-11-01 15:02:00|4609.9|4603.9|4610.5|4604.5|4610.8|4604.8|4609.5|4603.5|26
1730473330000|2024-11-01 15:02:10|4611.5|4605.5|4615.2|4609.2|4615.8|4609.8|4611.5|4605.5|55
1730473340000|2024-11-01 15:02:20|4614.5|4608.5|4614.2|4608.2|4614.5|4608.5|4613.2|4607.2|15
1730473350000|2024-11-01 15:02:30|4612.5|4606.5|4615.2|4609.2|4615.2|4609.2|4612.5|4606.5|5
1730473360000|2024-11-01 15:02:40|4615.5|4609.5|4616|4610|4617.8|4611.8|4614.8|4608.8|23
1730473370000|2024-11-01 15:02:50|4615.5|4609.5|4616|4610|4617.2|4611.2|4615.5|4609.5|17
1730473380000|2024-11-01 15:03:00|4616.2|4610.2|4614.5|4608.5|4616.2|4610.2|4614.5|4608.5|25
1730473390000|2024-11-01 15:03:10|4614.7|4608.7|4613.9|4607.9|4616.2|4610.2|4612.3|4606.3|34
1730473400000|2024-11-01 15:03:20|4614.9|4608.9|4616.9|4610.9|4617.3|4611.3|4614.9|4608.9|8
1730473410000|2024-11-01 15:03:30|4616.4|4610.4|4617.9|4611.9|4617.9|4611.9|4616.4|4610.4|23
1730473420000|2024-11-01 15:03:40|4618|4612|4618.5|4612.5|4618.9|4612.9|4618|4612|10
1730473430000|2024-11-01 15:03:50|4618.9|4612.9|4617.5|4611.5|4619.5|4613.5|4617.4|4611.4|19
1730473440000|2024-11-01 15:04:00|4617.4|4611.4|4619.5|4613.5|4619.5|4613.5|4616.9|4610.9|27
1730473450000|2024-11-01 15:04:10|4619.7|4613.7|4620.9|4614.9|4620.9|4614.9|4619.7|4613.7|10
1730473460000|2024-11-01 15:04:20|4619.9|4613.9|4619.9|4613.9|4620.8|4614.8|4619.9|4613.9|29
1730473470000|2024-11-01 15:04:30|4620.6|4614.6|4619|4613|4620.6|4614.6|4618.9|4612.9|23
1730473480000|2024-11-01 15:04:40|4618.9|4612.9|4620.3|4614.3|4620.8|4614.8|4618.9|4612.9|28
1730473490000|2024-11-01 15:04:50|4617.5|4611.5|4617.6|4611.6|4619.4|4613.4|4617.5|4611.5|36
1730473500000|2024-11-01 15:05:00|4617.9|4611.9|4617.6|4611.6|4618.6|4612.6|4616|4610|43
1730473510000|2024-11-01 15:05:10|4617.5|4611.5|4617.6|4611.6|4618|4612|4616.8|4610.8|9
1730473520000|2024-11-01 15:05:20|4617.5|4611.5|4616.1|4610.1|4618.5|4612.5|4616.1|4610.1|11
1730473530000|2024-11-01 15:05:30|4615.5|4609.5|4615.8|4609.8|4616.3|4610.3|4614|4608|13
1730473540000|2024-11-01 15:05:40|4616.3|4610.3|4615.1|4609.1|4617.1|4611.1|4614.6|4608.6|30
1730473550000|2024-11-01 15:05:50|4615|4609|4615.6|4609.6|4615.6|4609.6|4612.5|4606.5|30
1730473560000|2024-11-01 15:06:00|4615.5|4609.5|4617.9|4611.9|4617.9|4611.9|4615.3|4609.3|17
1730473570000|2024-11-01 15:06:10|4618.6|4612.6|4617.5|4611.5|4619.3|4613.3|4617|4611|7
1730473580000|2024-11-01 15:06:20|4617.6|4611.6|4621.8|4615.8|4621.9|4615.9|4617|4611|68
1730473590000|2024-11-01 15:06:30|4621.9|4615.9|4621.8|4615.8|4623.8|4617.8|4621.4|4615.4|64
1730473600000|2024-11-01 15:06:40|4621.9|4615.9|4620.3|4614.3|4622.3|4616.3|4620.3|4614.3|14
1730473610000|2024-11-01 15:06:50|4620.8|4614.8|4621.3|4615.3|4621.3|4615.3|4620.3|4614.3|11
1730473620000|2024-11-01 15:07:00|4620.3|4614.3|4619.3|4613.3|4620.3|4614.3|4619.3|4613.3|6
1730473630000|2024-11-01 15:07:10|4619.5|4613.5|4620.3|4614.3|4620.3|4614.3|4619.5|4613.5|9
1730473640000|2024-11-01 15:07:20|4619.3|4613.3|4619.9|4613.9|4621.3|4615.3|4619.3|4613.3|11
1730473650000|2024-11-01 15:07:30|4619.3|4613.3|4619.6|4613.6|4619.6|4613.6|4619.3|4613.3|38
1730473660000|2024-11-01 15:07:40|4619.3|4613.3|4615.3|4609.3|4619.6|4613.6|4615.3|4609.3|67
1730473670000|2024-11-01 15:07:50|4615.8|4609.8|4616.9|4610.9|4616.9|4610.9|4615.8|4609.8|6
1730473680000|2024-11-01 15:08:00|4617.6|4611.6|4617.5|4611.5|4617.6|4611.6|4615.6|4609.6|56
1730473690000|2024-11-01 15:08:10|4617.1|4611.1|4619.6|4613.6|4619.6|4613.6|4616.6|4610.6|28
1730473700000|2024-11-01 15:08:20|4619.4|4613.4|4618.6|4612.6|4619.4|4613.4|4618.1|4612.1|5
1730473710000|2024-11-01 15:08:30|4617.6|4611.6|4618.6|4612.6|4618.6|4612.6|4617.6|4611.6|4
1730473720000|2024-11-01 15:08:40|4618|4612|4618.5|4612.5|4618.6|4612.6|4617.6|4611.6|7
1730473730000|2024-11-01 15:08:50|4618.6|4612.6|4619.6|4613.6|4619.6|4613.6|4618.6|4612.6|0
1730473740000|2024-11-01 15:09:00|4621.3|4615.3|4621.6|4615.6|4621.6|4615.6|4620.6|4614.6|11
1730473750000|2024-11-01 15:09:10|4620.6|4614.6|4618.6|4612.6|4621.3|4615.3|4618.3|4612.3|61
1730473760000|2024-11-01 15:09:20|4618.3|4612.3|4619.3|4613.3|4619.3|4613.3|4618.3|4612.3|17
1730473770000|2024-11-01 15:09:30|4619.6|4613.6|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|5
1730473780000|2024-11-01 15:09:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.1|4611.1|13
1730473790000|2024-11-01 15:09:50|4617.5|4611.5|4617.4|4611.4|4619.1|4613.1|4617.1|4611.1|121
1730473800000|2024-11-01 15:10:00|4616.7|4610.7|4612.2|4606.2|4616.7|4610.7|4611.9|4605.9|147
1730473810000|2024-11-01 15:10:10|4612.4|4606.4|4613.4|4607.4|4614.4|4608.4|4612.4|4606.4|26
1730473820000|2024-11-01 15:10:20|4612.9|4606.9|4611.7|4605.7|4612.9|4606.9|4611.7|4605.7|18
1730473830000|2024-11-01 15:10:30|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|9
1730473840000|2024-11-01 15:10:40|4612|4606|4612.7|4606.7|4612.7|4606.7|4612|4606|9
1730473850000|2024-11-01 15:10:50|4611.4|4605.4|4612.7|4606.7|4612.7|4606.7|4611.4|4605.4|23
1730473860000|2024-11-01 15:11:00|4612.4|4606.4|4615.4|4609.4|4615.4|4609.4|4612.4|4606.4|6
1730473870000|2024-11-01 15:11:10|4615.7|4609.7|4615.4|4609.4|4615.7|4609.7|4615.4|4609.4|2
1730473880000|2024-11-01 15:11:20|4616.4|4610.4|4615.4|4609.4|4616.9|4610.9|4615.2|4609.2|22
1730473890000|2024-11-01 15:11:30|4615.2|4609.2|4615.4|4609.4|4615.4|4609.4|4614.7|4608.7|3
1730473900000|2024-11-01 15:11:40|4615.2|4609.2|4616.1|4610.1|4616.6|4610.6|4615.2|4609.2|65
1730473910000|2024-11-01 15:11:50|4617.4|4611.4|4618.7|4612.7|4618.7|4612.7|4616.7|4610.7|15
1730473920000|2024-11-01 15:12:00|4619.4|4613.4|4616.9|4610.9|4619.4|4613.4|4616.4|4610.4|39
1730473930000|2024-11-01 15:12:10|4618.1|4612.1|4619.1|4613.1|4619.6|4613.6|4618.1|4612.1|7
1730473940000|2024-11-01 15:12:20|4618.9|4612.9|4620.1|4614.1|4620.1|4614.1|4618.6|4612.6|49
1730473950000|2024-11-01 15:12:30|4620.2|4614.2|4620.7|4614.7|4621.1|4615.1|4620.2|4614.2|4
1730473960000|2024-11-01 15:12:40|4622.2|4616.2|4623.1|4617.1|4623.1|4617.1|4622.1|4616.1|8
1730473970000|2024-11-01 15:12:50|4622.1|4616.1|4622.4|4616.4|4622.6|4616.6|4621.4|4615.4|33
1730473980000|2024-11-01 15:13:00|4621.7|4615.7|4622.1|4616.1|4622.1|4616.1|4620.7|4614.7|8
1730473990000|2024-11-01 15:13:10|4623.7|4617.7|4624.7|4618.7|4624.7|4618.7|4623.7|4617.7|17
1730474000000|2024-11-01 15:13:20|4625.6|4619.6|4627.1|4621.1|4627.1|4621.1|4624.7|4618.7|18
1730474010000|2024-11-01 15:13:30|4626.1|4620.1|4624.4|4618.4|4626.1|4620.1|4623.4|4617.4|71
1730474020000|2024-11-01 15:13:40|4624.3|4618.3|4622.9|4616.9|4624.8|4618.8|4622.9|4616.9|20
1730474030000|2024-11-01 15:13:50|4622.7|4616.7|4620.4|4614.4|4622.7|4616.7|4620.4|4614.4|112
1730474040000|2024-11-01 15:14:00|4619.9|4613.9|4616.9|4610.9|4619.9|4613.9|4616.9|4610.9|37
1730474050000|2024-11-01 15:14:10|4616.8|4610.8|4617.4|4611.4|4617.4|4611.4|4616.8|4610.8|4
1730474060000|2024-11-01 15:14:20|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4616.8|4610.8|16
1730474070000|2024-11-01 15:14:30|4614.5|4608.5|4616.8|4610.8|4616.8|4610.8|4614.2|4608.2|108
1730474080000|2024-11-01 15:14:40|4617.8|4611.8|4619.9|4613.9|4619.9|4613.9|4617.8|4611.8|50
1730474090000|2024-11-01 15:14:50|4619.8|4613.8|4616.8|4610.8|4620.8|4614.8|4616.8|4610.8|23
1730474100000|2024-11-01 15:15:00|4616.7|4610.7|4616.7|4610.7|4616.8|4610.8|4615.8|4609.8|13
1730474110000|2024-11-01 15:15:10|4615.8|4609.8|4617.7|4611.7|4617.8|4611.8|4615.8|4609.8|4
1730474120000|2024-11-01 15:15:20|4617.5|4611.5|4616.8|4610.8|4617.7|4611.7|4616.4|4610.4|0
1730474130000|2024-11-01 15:15:30|4616.4|4610.4|4618.8|4612.8|4618.8|4612.8|4616.4|4610.4|11
1730474140000|2024-11-01 15:15:40|4618.3|4612.3|4618.8|4612.8|4619.8|4613.8|4618.3|4612.3|13
1730474150000|2024-11-01 15:15:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.4|4611.4|21
1730474160000|2024-11-01 15:16:00|4617.5|4611.5|4616.4|4610.4|4617.5|4611.5|4615.3|4609.3|19
1730474170000|2024-11-01 15:16:10|4616.8|4610.8|4615.8|4609.8|4616.8|4610.8|4615.8|4609.8|5
1730474180000|2024-11-01 15:16:20|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|1
1730474190000|2024-11-01 15:16:30|4615.2|4609.2|4617.4|4611.4|4617.4|4611.4|4614.8|4608.8|16
1730474200000|2024-11-01 15:16:40|4617.9|4611.9|4616.8|4610.8|4618.4|4612.4|4616.8|4610.8|13
1730474210000|2024-11-01 15:16:50|4616.9|4610.9|4617.8|4611.8|4617.8|4611.8|4616.8|4610.8|10
1730474220000|2024-11-01 15:17:00|4617.4|4611.4|4616.9|4610.9|4617.8|4611.8|4616.8|4610.8|8
1730474230000|2024-11-01 15:17:10|4617.9|4611.9|4616.8|4610.8|4618.4|4612.4|4616.8|4610.8|7
1730474240000|2024-11-01 15:17:20|4616.9|4610.9|4615.3|4609.3|4617.3|4611.3|4614.9|4608.9|12
1730474250000|2024-11-01 15:17:30|4615.4|4609.4|4615.8|4609.8|4615.8|4609.8|4614.9|4608.9|2
1730474260000|2024-11-01 15:17:40|4615.3|4609.3|4615.2|4609.2|4615.3|4609.3|4614.8|4608.8|4
1730474270000|2024-11-01 15:17:50|4614.8|4608.8|4614.8|4608.8|4615.2|4609.2|4614.8|4608.8|1
1730474280000|2024-11-01 15:18:00|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4614.8|4608.8|1
1730474290000|2024-11-01 15:18:10|4615.4|4609.4|4616.2|4610.2|4616.2|4610.2|4614.8|4608.8|20
1730474300000|2024-11-01 15:18:20|4616.4|4610.4|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|3
1730474310000|2024-11-01 15:18:30|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|1
1730474320000|2024-11-01 15:18:40|4617.3|4611.3|4618.4|4612.4|4618.4|4612.4|4617.3|4611.3|6
1730474330000|2024-11-01 15:18:50|4618.8|4612.8|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|2
1730474340000|2024-11-01 15:19:00|4617.8|4611.8|4616.8|4610.8|4617.8|4611.8|4616.8|4610.8|10
1730474350000|2024-11-01 15:19:10|4617.3|4611.3|4617.4|4611.4|4618.2|4612.2|4617.3|4611.3|8
1730474360000|2024-11-01 15:19:20|4615.8|4609.8|4616.2|4610.2|4616.2|4610.2|4615.7|4609.7|23
1730474370000|2024-11-01 15:19:30|4615.8|4609.8|4617.4|4611.4|4618.8|4612.8|4615.8|4609.8|9
1730474380000|2024-11-01 15:19:40|4616.8|4610.8|4617.8|4611.8|4617.8|4611.8|4616.4|4610.4|5
1730474390000|2024-11-01 15:19:50|4617.4|4611.4|4616.4|4610.4|4617.4|4611.4|4616.4|4610.4|10
1730474400000|2024-11-01 15:20:00|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4615.9|4609.9|3
1730474410000|2024-11-01 15:20:10|4616.4|4610.4|4616.8|4610.8|4616.8|4610.8|4615.9|4609.9|6
1730474420000|2024-11-01 15:20:20|4617.4|4611.4|4617.8|4611.8|4617.8|4611.8|4617.4|4611.4|4
1730474430000|2024-11-01 15:20:30|4618.2|4612.2|4618.3|4612.3|4618.8|4612.8|4618.2|4612.2|5
1730474440000|2024-11-01 15:20:40|4618.8|4612.8|4613.8|4607.8|4618.8|4612.8|4612.8|4606.8|13
1730474450000|2024-11-01 15:20:50|4614.4|4608.4|4614.3|4608.3|4614.9|4608.9|4613.8|4607.8|17
1730474460000|2024-11-01 15:21:00|4613.8|4607.8|4611.8|4605.8|4613.8|4607.8|4610.8|4604.8|28
1730474470000|2024-11-01 15:21:10|4611.4|4605.4|4610.8|4604.8|4611.8|4605.8|4610.8|4604.8|15
1730474480000|2024-11-01 15:21:20|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4608.5|4602.5|43
1730474490000|2024-11-01 15:21:30|4611.8|4605.8|4613|4607|4614.2|4608.2|4611.8|4605.8|32
1730474500000|2024-11-01 15:21:40|4612.9|4606.9|4611.7|4605.7|4612.9|4606.9|4611.5|4605.5|3
1730474510000|2024-11-01 15:21:50|4612.2|4606.2|4611|4605|4612.2|4606.2|4611|4605|11
1730474520000|2024-11-01 15:22:00|4610.5|4604.5|4613.2|4607.2|4613.2|4607.2|4610.5|4604.5|67
1730474530000|2024-11-01 15:22:10|4613.4|4607.4|4613.2|4607.2|4613.4|4607.4|4613.2|4607.2|17
1730474540000|2024-11-01 15:22:20|4613.3|4607.3|4614.4|4608.4|4614.4|4608.4|4613.3|4607.3|2
1730474550000|2024-11-01 15:22:30|4614.2|4608.2|4615.9|4609.9|4616.4|4610.4|4613.9|4607.9|23
1730474560000|2024-11-01 15:22:40|4616.4|4610.4|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|0
1730474570000|2024-11-01 15:22:50|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4617.8|4611.8|15
1730474580000|2024-11-01 15:23:00|4618.3|4612.3|4615.4|4609.4|4618.4|4612.4|4614.4|4608.4|27
1730474590000|2024-11-01 15:23:10|4615.6|4609.6|4616.4|4610.4|4616.4|4610.4|4615.4|4609.4|6
1730474600000|2024-11-01 15:23:20|4616.8|4610.8|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|3
1730474610000|2024-11-01 15:23:30|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4614.4|4608.4|8
1730474620000|2024-11-01 15:23:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4614.6|4608.6|3
1730474630000|2024-11-01 15:23:50|4615.4|4609.4|4619.3|4613.3|4619.3|4613.3|4615.4|4609.4|91
1730474640000|2024-11-01 15:24:00|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4618.2|4612.2|13
1730474650000|2024-11-01 15:24:10|4619.2|4613.2|4617.8|4611.8|4619.3|4613.3|4617.4|4611.4|8
1730474660000|2024-11-01 15:24:20|4617.5|4611.5|4618.3|4612.3|4618.3|4612.3|4617.3|4611.3|4
1730474670000|2024-11-01 15:24:30|4618.4|4612.4|4619.3|4613.3|4619.3|4613.3|4618.3|4612.3|5
1730474680000|2024-11-01 15:24:40|4619.2|4613.2|4617.5|4611.5|4619.3|4613.3|4617.5|4611.5|40
1730474690000|2024-11-01 15:24:50|4617.8|4611.8|4617.5|4611.5|4618|4612|4617.2|4611.2|3
1730474700000|2024-11-01 15:25:00|4615.9|4609.9|4616.5|4610.5|4617.5|4611.5|4615.7|4609.7|15
1730474710000|2024-11-01 15:25:10|4617|4611|4614.2|4608.2|4617.5|4611.5|4614.2|4608.2|30
1730474720000|2024-11-01 15:25:20|4613.7|4607.7|4613.5|4607.5|4613.7|4607.7|4613.5|4607.5|9
1730474730000|2024-11-01 15:25:30|4613.2|4607.2|4611.9|4605.9|4613.5|4607.5|4611.9|4605.9|13
1730474740000|2024-11-01 15:25:40|4612.2|4606.2|4614.5|4608.5|4614.7|4608.7|4612.2|4606.2|45
1730474750000|2024-11-01 15:25:50|4614.2|4608.2|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|5
1730474760000|2024-11-01 15:26:00|4615|4609|4615.2|4609.2|4615.2|4609.2|4614.7|4608.7|2
1730474770000|2024-11-01 15:26:10|4614.7|4608.7|4615.2|4609.2|4615.2|4609.2|4614.7|4608.7|14
1730474780000|2024-11-01 15:26:20|4615|4609|4614.7|4608.7|4615|4609|4613.9|4607.9|10
1730474790000|2024-11-01 15:26:30|4614.8|4608.8|4615.2|4609.2|4615.2|4609.2|4614.8|4608.8|7
1730474800000|2024-11-01 15:26:40|4614.7|4608.7|4615.2|4609.2|4615.2|4609.2|4614.7|4608.7|6
1730474810000|2024-11-01 15:26:50|||||||||2
1730474820000|2024-11-01 15:27:00|4614.9|4608.9|4610.2|4604.2|4614.9|4608.9|4610.2|4604.2|43
1730474830000|2024-11-01 15:27:10|4610.5|4604.5|4609|4603|4610.5|4604.5|4608.2|4602.2|24
1730474840000|2024-11-01 15:27:20|4608.5|4602.5|4601|4595|4608.5|4602.5|4598.4|4592.4|91
1730474850000|2024-11-01 15:27:30|4601.5|4595.5|4603.5|4597.5|4603.7|4597.7|4601.5|4595.5|15
1730474860000|2024-11-01 15:27:40|4602.7|4596.7|4603.5|4597.5|4604.4|4598.4|4602.5|4596.5|22
1730474870000|2024-11-01 15:27:50|4604|4598|4602|4596|4604|4598|4601.5|4595.5|23
1730474880000|2024-11-01 15:28:00|4601.9|4595.9|4603|4597|4603|4597|4601.5|4595.5|7
1730474890000|2024-11-01 15:28:10|4604.5|4598.5|4600.5|4594.5|4605.5|4599.5|4600.2|4594.2|56
1730474900000|2024-11-01 15:28:20|4600.4|4594.4|4602.4|4596.4|4603.3|4597.3|4600|4594|44
1730474910000|2024-11-01 15:28:30|4601.9|4595.9|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|14
1730474920000|2024-11-01 15:28:40|4602|4596|4604.5|4598.5|4604.5|4598.5|4601.9|4595.9|32
1730474930000|2024-11-01 15:28:50|4604.7|4598.7|4603|4597|4604.7|4598.7|4602.5|4596.5|29
1730474940000|2024-11-01 15:29:00|4602.9|4596.9|4604.3|4598.3|4604.5|4598.5|4602.9|4596.9|9
1730474950000|2024-11-01 15:29:10|4603.5|4597.5|4605|4599|4605|4599|4603.5|4597.5|5
1730474960000|2024-11-01 15:29:20|4606.7|4600.7|4606.7|4600.7|4607.2|4601.2|4606.5|4600.5|23
1730474970000|2024-11-01 15:29:30|4607.7|4601.7|4606.5|4600.5|4607.7|4601.7|4605.5|4599.5|7
1730474980000|2024-11-01 15:29:40|4605.5|4599.5|4605.8|4599.8|4606.5|4600.5|4604.5|4598.5|7
1730474990000|2024-11-01 15:29:50|4606|4600|4604.4|4598.4|4606|4600|4604|4598|17
1730475000000|2024-11-01 15:30:00|4604.5|4598.5|4604.9|4598.9|4605.4|4599.4|4604.3|4598.3|17
1730475010000|2024-11-01 15:30:10|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4
1730475020000|2024-11-01 15:30:20|4605.4|4599.4|4600|4594|4605.4|4599.4|4599.1|4593.1|50
1730475030000|2024-11-01 15:30:30|4599.6|4593.6|4600.3|4594.3|4600.3|4594.3|4599.1|4593.1|46
1730475040000|2024-11-01 15:30:40|4599.3|4593.3|4600.3|4594.3|4600.3|4594.3|4598.4|4592.4|25
1730475050000|2024-11-01 15:30:50|4599.9|4593.9|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|10
1730475060000|2024-11-01 15:31:00|4600.3|4594.3|4599.3|4593.3|4600.4|4594.4|4599.3|4593.3|14
1730475070000|2024-11-01 15:31:10|4598.8|4592.8|4598.4|4592.4|4599.3|4593.3|4598.4|4592.4|12
1730475080000|2024-11-01 15:31:20|4599.1|4593.1|4597.6|4591.6|4599.3|4593.3|4597.6|4591.6|3
1730475090000|2024-11-01 15:31:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4597.6|4591.6|5
1730475100000|2024-11-01 15:31:40|4598.1|4592.1|4596|4590|4598.1|4592.1|4596|4590|27
1730475110000|2024-11-01 15:31:50|4596.1|4590.1|4595.1|4589.1|4596.1|4590.1|4595.1|4589.1|8
1730475120000|2024-11-01 15:32:00|4595.3|4589.3|4595.1|4589.1|4596|4590|4595|4589|4
1730475130000|2024-11-01 15:32:10|4595|4589|4594.6|4588.6|4596|4590|4594.6|4588.6|10
1730475140000|2024-11-01 15:32:20|4595|4589|4594|4588|4595|4589|4593.5|4587.5|25
1730475150000|2024-11-01 15:32:30|4594.1|4588.1|4595|4589|4595|4589|4593.4|4587.4|44
1730475160000|2024-11-01 15:32:40|4594.6|4588.6|4594.1|4588.1|4594.6|4588.6|4594|4588|2
1730475170000|2024-11-01 15:32:50|4594.3|4588.3|4597|4591|4597|4591|4594.3|4588.3|16
1730475180000|2024-11-01 15:33:00|4596|4590|4595|4589|4596|4590|4594|4588|38
1730475190000|2024-11-01 15:33:10|4593.6|4587.6|4598.5|4592.5|4599|4593|4593.6|4587.6|58
1730475200000|2024-11-01 15:33:20|4598.4|4592.4|4597|4591|4598.6|4592.6|4597|4591|9
1730475210000|2024-11-01 15:33:30|4598.1|4592.1|4600|4594|4600|4594|4598.1|4592.1|16
1730475220000|2024-11-01 15:33:40|4599.5|4593.5|4599.4|4593.4|4600|4594|4599.4|4593.4|18
1730475230000|2024-11-01 15:33:50|4599.7|4593.7|4599.4|4593.4|4599.9|4593.9|4599.4|4593.4|3
1730475240000|2024-11-01 15:34:00|4600|4594|4599|4593|4600|4594|4598.1|4592.1|26
1730475250000|2024-11-01 15:34:10|4598.4|4592.4|4598.5|4592.5|4598.5|4592.5|4598.4|4592.4|5
1730475260000|2024-11-01 15:34:20|4598.4|4592.4|4599|4593|4599.2|4593.2|4598.4|4592.4|11
1730475270000|2024-11-01 15:34:30|4599.4|4593.4|4600.5|4594.5|4600.5|4594.5|4599.4|4593.4|39
1730475280000|2024-11-01 15:34:40|4601|4595|4599.6|4593.6|4601|4595|4599.5|4593.5|7
1730475290000|2024-11-01 15:34:50|4599.5|4593.5|4604.5|4598.5|4604.5|4598.5|4599.5|4593.5|20
1730475300000|2024-11-01 15:35:00|4604.4|4598.4|4603.5|4597.5|4604.4|4598.4|4603|4597|7
1730475310000|2024-11-01 15:35:10|4604.4|4598.4|4607.5|4601.5|4607.5|4601.5|4604.4|4598.4|35
1730475320000|2024-11-01 15:35:20|4606.8|4600.8|4605.6|4599.6|4607|4601|4605.6|4599.6|11
1730475330000|2024-11-01 15:35:30|4605.8|4599.8|4606.1|4600.1|4606.5|4600.5|4605.8|4599.8|3
1730475340000|2024-11-01 15:35:40|4606.5|4600.5|4601.4|4595.4|4606.5|4600.5|4601.4|4595.4|53
1730475350000|2024-11-01 15:35:50|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|1
1730475360000|2024-11-01 15:36:00|4600.7|4594.7|4599.7|4593.7|4601.1|4595.1|4599.4|4593.4|19
1730475370000|2024-11-01 15:36:10|4599.5|4593.5|4600.7|4594.7|4600.7|4594.7|4599.2|4593.2|11
1730475380000|2024-11-01 15:36:20|4601.7|4595.7|4601.2|4595.2|4602.7|4596.7|4600.7|4594.7|65
1730475390000|2024-11-01 15:36:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4600.7|4594.7|6
1730475400000|2024-11-01 15:36:40|4601.1|4595.1|4598.7|4592.7|4601.1|4595.1|4598.2|4592.2|15
1730475410000|2024-11-01 15:36:50|4598.6|4592.6|4598.1|4592.1|4598.7|4592.7|4598.1|4592.1|20
1730475420000|2024-11-01 15:37:00|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.1|4591.1|18
1730475430000|2024-11-01 15:37:10|||||||||1
1730475440000|2024-11-01 15:37:20|||||||||2
1730475450000|2024-11-01 15:37:30|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4598.2|4592.2|4
1730475460000|2024-11-01 15:37:40|4598.1|4592.1|4600.8|4594.8|4602|4596|4598.1|4592.1|38
1730475470000|2024-11-01 15:37:50|4602|4596|4601.5|4595.5|4602.5|4596.5|4601.5|4595.5|28
1730475480000|2024-11-01 15:38:00|4601.3|4595.3|4598.2|4592.2|4601.3|4595.3|4597.5|4591.5|37
1730475490000|2024-11-01 15:38:10|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4597.7|4591.7|2
1730475500000|2024-11-01 15:38:20|4598.4|4592.4|4599.2|4593.2|4599.2|4593.2|4598.2|4592.2|25
1730475510000|2024-11-01 15:38:30|4599.4|4593.4|4599.2|4593.2|4599.4|4593.4|4599.2|4593.2|2
1730475520000|2024-11-01 15:38:40|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1730475530000|2024-11-01 15:38:50|4598.7|4592.7|4600.1|4594.1|4600.7|4594.7|4598.7|4592.7|8
1730475540000|2024-11-01 15:39:00|4599.7|4593.7|4598.7|4592.7|4599.7|4593.7|4598.4|4592.4|3
1730475550000|2024-11-01 15:39:10|4598.4|4592.4|4597.1|4591.1|4598.4|4592.4|4597.1|4591.1|11
1730475560000|2024-11-01 15:39:20|4597.7|4591.7|4598.7|4592.7|4599.1|4593.1|4597.7|4591.7|7
1730475570000|2024-11-01 15:39:30|4599.1|4593.1|4599.2|4593.2|4599.2|4593.2|4599.1|4593.1|13
1730475580000|2024-11-01 15:39:40|||||||||2
1730475590000|2024-11-01 15:39:50|4599.1|4593.1|4599.2|4593.2|4599.2|4593.2|4599.1|4593.1|6
1730475600000|2024-11-01 15:40:00|4599.1|4593.1|4598.1|4592.1|4599.1|4593.1|4597.4|4591.4|16
1730475610000|2024-11-01 15:40:10|4597.1|4591.1|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|13
1730475620000|2024-11-01 15:40:20|4597.7|4591.7|4597.1|4591.1|4597.7|4591.7|4597.1|4591.1|4
1730475630000|2024-11-01 15:40:30|4597|4591|4596.1|4590.1|4597|4591|4596.1|4590.1|18
1730475640000|2024-11-01 15:40:40|4596.2|4590.2|4595.1|4589.1|4596.5|4590.5|4594.7|4588.7|6
1730475650000|2024-11-01 15:40:50|4595.2|4589.2|4595.1|4589.1|4595.6|4589.6|4595.1|4589.1|1
1730475660000|2024-11-01 15:41:00|4594.1|4588.1|4595.1|4589.1|4595.1|4589.1|4594.1|4588.1|10
1730475670000|2024-11-01 15:41:10|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|3
1730475680000|2024-11-01 15:41:20|4595.7|4589.7|4595.7|4589.7|4596.1|4590.1|4595.1|4589.1|19
1730475690000|2024-11-01 15:41:30|4596.1|4590.1|4598.1|4592.1|4598.1|4592.1|4595.7|4589.7|14
1730475700000|2024-11-01 15:41:40|4597.7|4591.7|4594.8|4588.8|4597.7|4591.7|4594.8|4588.8|118
1730475710000|2024-11-01 15:41:50|4594.5|4588.5|4595.3|4589.3|4595.8|4589.8|4593.8|4587.8|21
1730475720000|2024-11-01 15:42:00|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4594.5|4588.5|4
1730475730000|2024-11-01 15:42:10|4595.5|4589.5|4594.8|4588.8|4595.5|4589.5|4594.8|4588.8|3
1730475740000|2024-11-01 15:42:20|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4594.8|4588.8|2
1730475750000|2024-11-01 15:42:30|4595.5|4589.5|4596.8|4590.8|4596.8|4590.8|4595.5|4589.5|18
1730475760000|2024-11-01 15:42:40|4596.3|4590.3|4596.2|4590.2|4596.3|4590.3|4596.2|4590.2|7
1730475770000|2024-11-01 15:42:50|4595.8|4589.8|4595.6|4589.6|4595.8|4589.8|4594.8|4588.8|56
1730475780000|2024-11-01 15:43:00|4595.2|4589.2|4595.6|4589.6|4596.1|4590.1|4593.7|4587.7|54
1730475790000|2024-11-01 15:43:10|4595.7|4589.7|4597.2|4591.2|4597.2|4591.2|4595.7|4589.7|14
1730475800000|2024-11-01 15:43:20|4596.8|4590.8|4596.2|4590.2|4596.8|4590.8|4596.2|4590.2|10
1730475810000|2024-11-01 15:43:30|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4
1730475820000|2024-11-01 15:43:40|4596.8|4590.8|4596.7|4590.7|4597.2|4591.2|4596.6|4590.6|28
1730475830000|2024-11-01 15:43:50|4596.8|4590.8|4599.1|4593.1|4599.2|4593.2|4596.8|4590.8|15
1730475840000|2024-11-01 15:44:00|4599.2|4593.2|4601.7|4595.7|4601.8|4595.8|4598.8|4592.8|20
1730475850000|2024-11-01 15:44:10|4601.8|4595.8|4604.5|4598.5|4605.1|4599.1|4601.7|4595.7|137
1730475860000|2024-11-01 15:44:20|4604.3|4598.3|4605.1|4599.1|4608.1|4602.1|4604.3|4598.3|48
1730475870000|2024-11-01 15:44:30|4604.8|4598.8|4605.5|4599.5|4605.6|4599.6|4604.5|4598.5|14
1730475880000|2024-11-01 15:44:40|||||||||2
1730475890000|2024-11-01 15:44:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|10
1730475900000|2024-11-01 15:45:00|4606|4600|4606.1|4600.1|4606.1|4600.1|4605|4599|7
1730475910000|2024-11-01 15:45:10|4606.6|4600.6|4606.5|4600.5|4607.1|4601.1|4606.5|4600.5|9
1730475920000|2024-11-01 15:45:20|4606.1|4600.1|4609.5|4603.5|4610.5|4604.5|4606.1|4600.1|10
1730475930000|2024-11-01 15:45:30|4609.6|4603.6|4613.5|4607.5|4613.5|4607.5|4609.6|4603.6|13
1730475940000|2024-11-01 15:45:40|4613|4607|4613.5|4607.5|4613.8|4607.8|4612.8|4606.8|24
1730475950000|2024-11-01 15:45:50|4613.8|4607.8|4615.5|4609.5|4615.5|4609.5|4613.5|4607.5|17
1730475960000|2024-11-01 15:46:00|4615.2|4609.2|4614.8|4608.8|4615.2|4609.2|4613.8|4607.8|8
1730475970000|2024-11-01 15:46:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|6
1730475980000|2024-11-01 15:46:20|4614.1|4608.1|4612.5|4606.5|4614.5|4608.5|4612.5|4606.5|15
1730475990000|2024-11-01 15:46:30|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.5|4606.5|1
1730476000000|2024-11-01 15:46:40|4614.2|4608.2|4612.3|4606.3|4614.2|4608.2|4611|4605|23
1730476010000|2024-11-01 15:46:50|4611.8|4605.8|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|1
1730476020000|2024-11-01 15:47:00|4612.3|4606.3|4606.2|4600.2|4612.5|4606.5|4606.2|4600.2|115
1730476030000|2024-11-01 15:47:10|4607.1|4601.1|4605.6|4599.6|4607.2|4601.2|4605.6|4599.6|4
1730476040000|2024-11-01 15:47:20|4605.2|4599.2|4605.2|4599.2|4606.2|4600.2|4605.2|4599.2|45
1730476050000|2024-11-01 15:47:30|4604.8|4598.8|4604.6|4598.6|4605.2|4599.2|4604.6|4598.6|7
1730476060000|2024-11-01 15:47:40|4604.7|4598.7|4603.2|4597.2|4605.2|4599.2|4603.1|4597.1|7
1730476070000|2024-11-01 15:47:50|4603.1|4597.1|4602.7|4596.7|4603.1|4597.1|4602.6|4596.6|4
1730476080000|2024-11-01 15:48:00|4602.6|4596.6|4601.2|4595.2|4602.6|4596.6|4600.6|4594.6|11
1730476090000|2024-11-01 15:48:10|4600.5|4594.5|4601.2|4595.2|4601.6|4595.6|4600.5|4594.5|85
1730476100000|2024-11-01 15:48:20|4601.8|4595.8|4600.6|4594.6|4601.8|4595.8|4600.6|4594.6|20
1730476110000|2024-11-01 15:48:30|4600.8|4594.8|4601.6|4595.6|4601.6|4595.6|4600.8|4594.8|18
1730476120000|2024-11-01 15:48:40|4600.6|4594.6|4599.9|4593.9|4600.6|4594.6|4598.8|4592.8|45
1730476130000|2024-11-01 15:48:50|4600.4|4594.4|4599.6|4593.6|4600.4|4594.4|4599.6|4593.6|3
1730476140000|2024-11-01 15:49:00|4598.3|4592.3|4595.9|4589.9|4598.6|4592.6|4595.6|4589.6|50
1730476150000|2024-11-01 15:49:10|4595.6|4589.6|4593.8|4587.8|4595.6|4589.6|4592.8|4586.8|113
1730476160000|2024-11-01 15:49:20|4593.9|4587.9|4594.9|4588.9|4595.3|4589.3|4592.9|4586.9|15
1730476170000|2024-11-01 15:49:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4594.9|4588.9|1
1730476180000|2024-11-01 15:49:40|4595.7|4589.7|4594.3|4588.3|4595.7|4589.7|4594.3|4588.3|10
1730476190000|2024-11-01 15:49:50|4594.6|4588.6|4595.3|4589.3|4595.3|4589.3|4594.6|4588.6|6
1730476200000|2024-11-01 15:50:00|4594.9|4588.9|4594.3|4588.3|4594.9|4588.9|4594.3|4588.3|9
1730476210000|2024-11-01 15:50:10|4593.3|4587.3|4595.3|4589.3|4595.9|4589.9|4593.3|4587.3|15
1730476220000|2024-11-01 15:50:20|4594.9|4588.9|4596.8|4590.8|4596.8|4590.8|4594.8|4588.8|4
1730476230000|2024-11-01 15:50:30|4596.9|4590.9|4596.9|4590.9|4597.1|4591.1|4596.3|4590.3|8
1730476240000|2024-11-01 15:50:40|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|8
1730476250000|2024-11-01 15:50:50|4596.8|4590.8|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|6
1730476260000|2024-11-01 15:51:00|4595.7|4589.7|4594.9|4588.9|4596.4|4590.4|4594.9|4588.9|22
1730476270000|2024-11-01 15:51:10|4594.3|4588.3|4594.8|4588.8|4594.9|4588.9|4593.9|4587.9|16
1730476280000|2024-11-01 15:51:20|4594.9|4588.9|4596.4|4590.4|4596.4|4590.4|4594.9|4588.9|6
1730476290000|2024-11-01 15:51:30|4596.3|4590.3|4597.3|4591.3|4598.3|4592.3|4595.9|4589.9|8
1730476300000|2024-11-01 15:51:40|4597.9|4591.9|4597.3|4591.3|4597.9|4591.9|4597.3|4591.3|15
1730476310000|2024-11-01 15:51:50|4597.4|4591.4|4597.3|4591.3|4597.8|4591.8|4597.3|4591.3|3
1730476320000|2024-11-01 15:52:00|4596.3|4590.3|4597.3|4591.3|4597.3|4591.3|4595.3|4589.3|15
1730476330000|2024-11-01 15:52:10|||||||||2
1730476340000|2024-11-01 15:52:20|4596.9|4590.9|4595.3|4589.3|4596.9|4590.9|4595.3|4589.3|5
1730476350000|2024-11-01 15:52:30|4594.3|4588.3|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|4
1730476360000|2024-11-01 15:52:40|4591.9|4585.9|4592.3|4586.3|4592.9|4586.9|4591.9|4585.9|10
1730476370000|2024-11-01 15:52:50|4592.4|4586.4|4594.3|4588.3|4594.8|4588.8|4592.4|4586.4|5
1730476380000|2024-11-01 15:53:00|4594.4|4588.4|4593.3|4587.3|4594.4|4588.4|4593.3|4587.3|7
1730476390000|2024-11-01 15:53:10|4594.3|4588.3|4595.8|4589.8|4595.8|4589.8|4594.3|4588.3|10
1730476400000|2024-11-01 15:53:20|4595.7|4589.7|4594.3|4588.3|4595.7|4589.7|4594.3|4588.3|5
1730476410000|2024-11-01 15:53:30|4594.4|4588.4|4595.8|4589.8|4595.9|4589.9|4594.4|4588.4|11
1730476420000|2024-11-01 15:53:40|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|7
1730476430000|2024-11-01 15:53:50|4595.8|4589.8|4595.3|4589.3|4596.3|4590.3|4595.3|4589.3|23
1730476440000|2024-11-01 15:54:00|4594.3|4588.3|4594.9|4588.9|4595.3|4589.3|4592.8|4586.8|27
1730476450000|2024-11-01 15:54:10|4594.8|4588.8|4594.3|4588.3|4594.9|4588.9|4594.3|4588.3|5
1730476460000|2024-11-01 15:54:20|4593.9|4587.9|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|11
1730476470000|2024-11-01 15:54:30|4592.2|4586.2|4593.8|4587.8|4594.8|4588.8|4591.9|4585.9|23
1730476480000|2024-11-01 15:54:40|4593.3|4587.3|4594.3|4588.3|4594.3|4588.3|4592.9|4586.9|6
1730476490000|2024-11-01 15:54:50|4593.9|4587.9|4593.9|4587.9|4594.3|4588.3|4593.9|4587.9|1
1730476500000|2024-11-01 15:55:00|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4592.3|4586.3|10
1730476510000|2024-11-01 15:55:10|4592.7|4586.7|4593.3|4587.3|4593.3|4587.3|4592.7|4586.7|10
1730476520000|2024-11-01 15:55:20|4592.3|4586.3|4593.3|4587.3|4593.3|4587.3|4592.3|4586.3|16
1730476530000|2024-11-01 15:55:30|||||||||5
1730476540000|2024-11-01 15:55:40|||||||||3
1730476550000|2024-11-01 15:55:50|4593.2|4587.2|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|9
1730476560000|2024-11-01 15:56:00|4592.3|4586.3|4591.9|4585.9|4593.3|4587.3|4591.9|4585.9|48
1730476570000|2024-11-01 15:56:10|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|3
1730476580000|2024-11-01 15:56:20|4591.9|4585.9|4591.9|4585.9|4592.9|4586.9|4591.9|4585.9|17
1730476590000|2024-11-01 15:56:30|4592.3|4586.3|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|5
1730476600000|2024-11-01 15:56:40|4593.3|4587.3|4591.7|4585.7|4593.3|4587.3|4589.9|4583.9|117
1730476610000|2024-11-01 15:56:50|4591.3|4585.3|4591.9|4585.9|4592.1|4586.1|4590.8|4584.8|123
1730476620000|2024-11-01 15:57:00|4592.3|4586.3|4590.3|4584.3|4592.3|4586.3|4590.3|4584.3|8
1730476630000|2024-11-01 15:57:10|4589.9|4583.9|4591.4|4585.4|4591.4|4585.4|4589.9|4583.9|6
1730476640000|2024-11-01 15:57:20|4591.9|4585.9|4590.9|4584.9|4592.3|4586.3|4590.9|4584.9|5
1730476650000|2024-11-01 15:57:30|4591.3|4585.3|4590.9|4584.9|4591.9|4585.9|4590.9|4584.9|15
1730476660000|2024-11-01 15:57:40|4591.4|4585.4|4592.3|4586.3|4592.4|4586.4|4591.4|4585.4|7
1730476670000|2024-11-01 15:57:50|4592.4|4586.4|4590.9|4584.9|4592.4|4586.4|4590.9|4584.9|10
1730476680000|2024-11-01 15:58:00|4591.3|4585.3|4591.4|4585.4|4591.9|4585.9|4590.9|4584.9|10
1730476690000|2024-11-01 15:58:10|4591.1|4585.1|4590.3|4584.3|4591.4|4585.4|4590.3|4584.3|13
1730476700000|2024-11-01 15:58:20|4589.9|4583.9|4589.9|4583.9|4590.6|4584.6|4589.9|4583.9|20
1730476710000|2024-11-01 15:58:30|4589.6|4583.6|4589.9|4583.9|4590.4|4584.4|4589.6|4583.6|5
1730476730000|2024-11-01 15:58:50|4587.9|4581.9|4585.6|4579.6|4587.9|4581.9|4585.6|4579.6|51
1730476740000|2024-11-01 15:59:00|4585.3|4579.3|4585.1|4579.1|4585.6|4579.6|4584.6|4578.6|51
1730476750000|2024-11-01 15:59:10|4585.3|4579.3|4584.3|4578.3|4586.9|4580.9|4584.3|4578.3|36
1730476760000|2024-11-01 15:59:20|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|17
1730476770000|2024-11-01 15:59:30|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.6|4579.6|7
1730476780000|2024-11-01 15:59:40|4585.9|4579.9|4587.1|4581.1|4587.1|4581.1|4585.6|4579.6|14
1730476790000|2024-11-01 15:59:50|4587.6|4581.6|4586.4|4580.4|4587.9|4581.9|4586.3|4580.3|30
1730476800000|2024-11-01 16:00:00|4586.3|4580.3|4586.6|4580.6|4586.9|4580.9|4584.3|4578.3|52
1730476810000|2024-11-01 16:00:10|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4585.6|4579.6|5
1730476820000|2024-11-01 16:00:20|4584.1|4578.1|4585.9|4579.9|4585.9|4579.9|4584.1|4578.1|29
1730476830000|2024-11-01 16:00:30|4585.6|4579.6|4586.1|4580.1|4586.1|4580.1|4584.9|4578.9|10
1730476840000|2024-11-01 16:00:40|4586.9|4580.9|4586.4|4580.4|4586.9|4580.9|4585.4|4579.4|6
1730476850000|2024-11-01 16:00:50|4586.3|4580.3|4584.9|4578.9|4586.9|4580.9|4584.9|4578.9|20
1730476860000|2024-11-01 16:01:00|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|15
1730476870000|2024-11-01 16:01:10|4585.6|4579.6|4584.9|4578.9|4585.6|4579.6|4584.9|4578.9|16
1730476880000|2024-11-01 16:01:20|4584.6|4578.6|4584.3|4578.3|4585.4|4579.4|4584.3|4578.3|28
1730476890000|2024-11-01 16:01:30|4584.4|4578.4|4583.9|4577.9|4584.4|4578.4|4583.9|4577.9|6
1730476900000|2024-11-01 16:01:40|||||||||8
1730476910000|2024-11-01 16:01:50|4583.6|4577.6|4585.9|4579.9|4585.9|4579.9|4583.6|4577.6|24
1730476920000|2024-11-01 16:02:00|4585.6|4579.6|4586.6|4580.6|4586.9|4580.9|4585.6|4579.6|16
1730476930000|2024-11-01 16:02:10|4586.9|4580.9|4588.6|4582.6|4588.9|4582.9|4586.9|4580.9|21
1730476940000|2024-11-01 16:02:20|4588.4|4582.4|4587.6|4581.6|4588.4|4582.4|4587.6|4581.6|4
1730476950000|2024-11-01 16:02:30|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4585.9|4579.9|17
1730476960000|2024-11-01 16:02:40|4587.3|4581.3|4587.3|4581.3|4587.9|4581.9|4587.3|4581.3|10
1730476970000|2024-11-01 16:02:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|3
1730476980000|2024-11-01 16:03:00|4586.6|4580.6|4586.3|4580.3|4586.9|4580.9|4586.3|4580.3|17
1730476990000|2024-11-01 16:03:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|23
1730477000000|2024-11-01 16:03:20|4584.3|4578.3|4584|4578|4584.3|4578.3|4582|4576|52
1730477010000|2024-11-01 16:03:30|4583.3|4577.3|4581|4575|4583.5|4577.5|4580.7|4574.7|44
1730477020000|2024-11-01 16:03:40|4581.7|4575.7|4581.7|4575.7|4582|4576|4579.7|4573.7|41
1730477030000|2024-11-01 16:03:50|4582.7|4576.7|4583.7|4577.7|4583.7|4577.7|4582.7|4576.7|29
1730477040000|2024-11-01 16:04:00|4583|4577|4583.5|4577.5|4583.5|4577.5|4582.5|4576.5|50
1730477050000|2024-11-01 16:04:10|4583.7|4577.7|4587.2|4581.2|4587.2|4581.2|4583.7|4577.7|24
1730477060000|2024-11-01 16:04:20|4587.3|4581.3|4588.5|4582.5|4588.5|4582.5|4586.3|4580.3|37
1730477070000|2024-11-01 16:04:30|4588.8|4582.8|4589.7|4583.7|4589.7|4583.7|4588.8|4582.8|25
1730477080000|2024-11-01 16:04:40|||||||||8
1730477090000|2024-11-01 16:04:50|4589.5|4583.5|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|14
1730477100000|2024-11-01 16:05:00|4589.5|4583.5|4589|4583|4589.5|4583.5|4589|4583|17
1730477110000|2024-11-01 16:05:10|4589.8|4583.8|4589.5|4583.5|4590|4584|4589|4583|14
1730477120000|2024-11-01 16:05:20|4589.2|4583.2|4590|4584|4590|4584|4589.2|4583.2|7
1730477130000|2024-11-01 16:05:30|4590.2|4584.2|4590|4584|4590.5|4584.5|4590|4584|8
1730477140000|2024-11-01 16:05:40|4589.8|4583.8|4590|4584|4590|4584|4589|4583|14
1730477150000|2024-11-01 16:05:50|4590.3|4584.3|4589|4583|4590.3|4584.3|4589|4583|19
1730477160000|2024-11-01 16:06:00|4588.7|4582.7|4591|4585|4591|4585|4588.7|4582.7|33
1730477170000|2024-11-01 16:06:10|4590.7|4584.7|4589.2|4583.2|4590.7|4584.7|4587.7|4581.7|24
1730477180000|2024-11-01 16:06:20|4589.5|4583.5|4588.7|4582.7|4589.5|4583.5|4588|4582|18
1730477190000|2024-11-01 16:06:30|4588.2|4582.2|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|5
1730477200000|2024-11-01 16:06:40|4588|4582|4588|4582|4588|4582|4588|4582|4
1730477210000|2024-11-01 16:06:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|3
1730477220000|2024-11-01 16:07:00|4587.3|4581.3|4589.7|4583.7|4589.7|4583.7|4587.3|4581.3|28
1730477230000|2024-11-01 16:07:10|4590.3|4584.3|4589.2|4583.2|4590.7|4584.7|4589.2|4583.2|30
1730477240000|2024-11-01 16:07:20|4589.3|4583.3|4588.5|4582.5|4589.7|4583.7|4588|4582|12
1730477250000|2024-11-01 16:07:30|4588.7|4582.7|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|3
1730477260000|2024-11-01 16:07:40|4587.2|4581.2|4587.2|4581.2|4587.3|4581.3|4587.2|4581.2|20
1730477270000|2024-11-01 16:07:50|4587.3|4581.3|4585.7|4579.7|4587.3|4581.3|4585.7|4579.7|10
1730477280000|2024-11-01 16:08:00|4585.3|4579.3|4582.8|4576.8|4585.3|4579.3|4582.7|4576.7|43
1730477290000|2024-11-01 16:08:10|4583.3|4577.3|4582.2|4576.2|4583.3|4577.3|4581.7|4575.7|14
1730477300000|2024-11-01 16:08:20|4582.3|4576.3|4582.7|4576.7|4583.2|4577.2|4581.3|4575.3|34
1730477310000|2024-11-01 16:08:30|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4579.8|4573.8|30
1730477320000|2024-11-01 16:08:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.3|4575.3|9
1730477330000|2024-11-01 16:08:50|4581.8|4575.8|4580.7|4574.7|4581.8|4575.8|4580.7|4574.7|17
1730477340000|2024-11-01 16:09:00|||||||||8
1730477350000|2024-11-01 16:09:10|4580.3|4574.3|4579.7|4573.7|4580.7|4574.7|4579|4573|35
1730477360000|2024-11-01 16:09:20|4579.3|4573.3|4579.2|4573.2|4579.7|4573.7|4579|4573|29
1730477370000|2024-11-01 16:09:30|4579|4573|4579|4573|4579.2|4573.2|4579|4573|6
1730477380000|2024-11-01 16:09:40|4579.3|4573.3|4579.2|4573.2|4580|4574|4579|4573|14
1730477390000|2024-11-01 16:09:50|4579|4573|4576|4570|4579|4573|4576|4570|66
1730477400000|2024-11-01 16:10:00|4576.3|4570.3|4576.7|4570.7|4576.7|4570.7|4576.3|4570.3|15
1730477410000|2024-11-01 16:10:10|4575|4569|4574.4|4568.4|4575|4569|4574.4|4568.4|31
1730477420000|2024-11-01 16:10:20|4574.9|4568.9|4575.7|4569.7|4576.7|4570.7|4574.9|4568.9|15
1730477430000|2024-11-01 16:10:30|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|25
1730477440000|2024-11-01 16:10:40|4575.7|4569.7|4576.7|4570.7|4576.7|4570.7|4575.7|4569.7|3
1730477450000|2024-11-01 16:10:50|4577|4571|4576.8|4570.8|4577|4571|4576.7|4570.7|87
1730477460000|2024-11-01 16:11:00|4576.7|4570.7|4577.7|4571.7|4577.7|4571.7|4576.3|4570.3|15
1730477470000|2024-11-01 16:11:10|4577.3|4571.3|4578|4572|4578|4572|4577.3|4571.3|1
1730477480000|2024-11-01 16:11:20|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|1
1730477490000|2024-11-01 16:11:30|4577.3|4571.3|4575.7|4569.7|4577.3|4571.3|4575|4569|10
1730477500000|2024-11-01 16:11:40|4575.3|4569.3|4574.3|4568.3|4575.3|4569.3|4574|4568|18
1730477510000|2024-11-01 16:11:50|4574|4568|4572.7|4566.7|4574|4568|4572.7|4566.7|8
1730477520000|2024-11-01 16:12:00|4573.8|4567.8|4574.3|4568.3|4574.3|4568.3|4571.7|4565.7|309
1730477530000|2024-11-01 16:12:10|4574.9|4568.9|4575.9|4569.9|4575.9|4569.9|4573.9|4567.9|64
1730477540000|2024-11-01 16:12:20|4575.3|4569.3|4573.4|4567.4|4575.3|4569.3|4572.9|4566.9|55
1730477550000|2024-11-01 16:12:30|4573.3|4567.3|4575.8|4569.8|4575.8|4569.8|4571.9|4565.9|255
1730477560000|2024-11-01 16:12:40|4574.8|4568.8|4573.5|4567.5|4574.8|4568.8|4573.5|4567.5|95
1730477570000|2024-11-01 16:12:50|4573.1|4567.1|4573.5|4567.5|4573.8|4567.8|4573.1|4567.1|21
1730477580000|2024-11-01 16:13:00|4574.5|4568.5|4577.6|4571.6|4577.6|4571.6|4574.5|4568.5|63
1730477590000|2024-11-01 16:13:10|4577.5|4571.5|4579.1|4573.1|4579.1|4573.1|4577.1|4571.1|56
1730477600000|2024-11-01 16:13:20|4578.5|4572.5|4577.2|4571.2|4578.5|4572.5|4576.2|4570.2|37
1730477610000|2024-11-01 16:13:30|4577.5|4571.5|4577.3|4571.3|4577.5|4571.5|4576.8|4570.8|13
1730477620000|2024-11-01 16:13:40|4577|4571|4574.5|4568.5|4577.5|4571.5|4573.8|4567.8|43
1730477630000|2024-11-01 16:13:50|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|0
1730477640000|2024-11-01 16:14:00|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|5
1730477650000|2024-11-01 16:14:10|4573.5|4567.5|4571.8|4565.8|4573.5|4567.5|4571.8|4565.8|15
1730477660000|2024-11-01 16:14:20|4572.2|4566.2|4570.3|4564.3|4572.2|4566.2|4570.2|4564.2|101
1730477670000|2024-11-01 16:14:30|4570.8|4564.8|4570.2|4564.2|4571.6|4565.6|4569.8|4563.8|68
1730477680000|2024-11-01 16:14:40|4570.6|4564.6|4568.2|4562.2|4570.6|4564.6|4567.6|4561.6|34
1730477690000|2024-11-01 16:14:50|4567.9|4561.9|4566.8|4560.8|4567.9|4561.9|4566.8|4560.8|7
1730477700000|2024-11-01 16:15:00|4566.6|4560.6|4566.6|4560.6|4566.8|4560.8|4566.6|4560.6|47
1730477710000|2024-11-01 16:15:10|4566.7|4560.7|4564.6|4558.6|4566.7|4560.7|4564.6|4558.6|94
1730477720000|2024-11-01 16:15:20|4564.2|4558.2|4565.6|4559.6|4565.6|4559.6|4564.1|4558.1|36
1730477730000|2024-11-01 16:15:30|4565.9|4559.9|4565.1|4559.1|4566.2|4560.2|4563.2|4557.2|67
1730477740000|2024-11-01 16:15:40|4564.7|4558.7|4564.7|4558.7|4565.1|4559.1|4564.6|4558.6|11
1730477750000|2024-11-01 16:15:50|4564.6|4558.6|4564.7|4558.7|4565.1|4559.1|4564.2|4558.2|5
1730477760000|2024-11-01 16:16:00|4565.1|4559.1|4565.1|4559.1|4565.6|4559.6|4564.7|4558.7|10
1730477770000|2024-11-01 16:16:10|4564.6|4558.6|4566.2|4560.2|4566.2|4560.2|4564.6|4558.6|12
1730477780000|2024-11-01 16:16:20|4567.2|4561.2|4566.8|4560.8|4567.6|4561.6|4566.8|4560.8|9
1730477790000|2024-11-01 16:16:30|4567.2|4561.2|4566.2|4560.2|4567.2|4561.2|4565.8|4559.8|21
1730477800000|2024-11-01 16:16:40|4565.6|4559.6|4565.2|4559.2|4566.2|4560.2|4565.2|4559.2|19
1730477810000|2024-11-01 16:16:50|||||||||1
1730477820000|2024-11-01 16:17:00|4565.1|4559.1|4562.6|4556.6|4565.1|4559.1|4562.6|4556.6|18
1730477830000|2024-11-01 16:17:10|4562.7|4556.7|4565.8|4559.8|4565.8|4559.8|4562.6|4556.6|35
1730477840000|2024-11-01 16:17:20|4566.2|4560.2|4567.7|4561.7|4567.7|4561.7|4566.2|4560.2|46
1730477850000|2024-11-01 16:17:30|4567.6|4561.6|4567.8|4561.8|4568.8|4562.8|4567.6|4561.6|19
1730477860000|2024-11-01 16:17:40|4568.2|4562.2|4568.2|4562.2|4569.8|4563.8|4567.8|4561.8|27
1730477870000|2024-11-01 16:17:50|4568.6|4562.6|4568.1|4562.1|4569.2|4563.2|4567.8|4561.8|17
1730477880000|2024-11-01 16:18:00|4568.2|4562.2|4567.9|4561.9|4568.6|4562.6|4567.9|4561.9|5
1730477890000|2024-11-01 16:18:10|4566.9|4560.9|4567.9|4561.9|4567.9|4561.9|4566.9|4560.9|20
1730477900000|2024-11-01 16:18:20|4567.6|4561.6|4566.9|4560.9|4567.9|4561.9|4566.9|4560.9|28
1730477910000|2024-11-01 16:18:30|4566.6|4560.6|4566.9|4560.9|4566.9|4560.9|4566.6|4560.6|21
1730477920000|2024-11-01 16:18:40|4566.6|4560.6|4563.9|4557.9|4566.6|4560.6|4563.6|4557.6|12
1730477930000|2024-11-01 16:18:50|4564.4|4558.4|4564.6|4558.6|4564.9|4558.9|4564.4|4558.4|18
1730477940000|2024-11-01 16:19:00|4564.2|4558.2|4564.6|4558.6|4564.6|4558.6|4563.2|4557.2|20
1730477950000|2024-11-01 16:19:10|4565.2|4559.2|4565.8|4559.8|4565.8|4559.8|4565.2|4559.2|6
1730477960000|2024-11-01 16:19:20|||||||||1
1730477970000|2024-11-01 16:19:30|4565.7|4559.7|4565.8|4559.8|4565.8|4559.8|4564.8|4558.8|17
1730477980000|2024-11-01 16:19:40|4565.5|4559.5|4565.2|4559.2|4565.5|4559.5|4565.2|4559.2|5
1730477990000|2024-11-01 16:19:50|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4
1730478000000|2024-11-01 16:20:00|4564.2|4558.2|4563.8|4557.8|4564.2|4558.2|4563.8|4557.8|21
1730478010000|2024-11-01 16:20:10|4564.2|4558.2|4562.9|4556.9|4564.8|4558.8|4561.6|4555.6|18
1730478020000|2024-11-01 16:20:20|4561.9|4555.9|4561.9|4555.9|4562.9|4556.9|4561.9|4555.9|16
1730478030000|2024-11-01 16:20:30|4561.6|4555.6|4565.2|4559.2|4565.2|4559.2|4561.6|4555.6|41
1730478040000|2024-11-01 16:20:40|4565.1|4559.1|4566.8|4560.8|4566.8|4560.8|4564.7|4558.7|11
1730478060000|2024-11-01 16:21:00|4566.2|4560.2|4565.5|4559.5|4567.5|4561.5|4564.8|4558.8|243
1730478070000|2024-11-01 16:21:10|4565.1|4559.1|4567.5|4561.5|4567.8|4561.8|4565.1|4559.1|31
1730478080000|2024-11-01 16:21:20|4567.8|4561.8|4567.5|4561.5|4567.8|4561.8|4566|4560|40
1730478090000|2024-11-01 16:21:30|4567.8|4561.8|4567.5|4561.5|4567.8|4561.8|4566.8|4560.8|24
1730478100000|2024-11-01 16:21:40|4568.8|4562.8|4568.8|4562.8|4569.2|4563.2|4568.8|4562.8|31
1730478110000|2024-11-01 16:21:50|4569.3|4563.3|4567.1|4561.1|4569.8|4563.8|4566.6|4560.6|48
1730478120000|2024-11-01 16:22:00|4566.9|4560.9|4569.1|4563.1|4569.1|4563.1|4566.6|4560.6|16
1730478130000|2024-11-01 16:22:10|4568.7|4562.7|4569.8|4563.8|4570.3|4564.3|4567.8|4561.8|6
1730478140000|2024-11-01 16:22:20|4569.2|4563.2|4569.3|4563.3|4570.2|4564.2|4568.8|4562.8|18
1730478150000|2024-11-01 16:22:30|4569.8|4563.8|4572.5|4566.5|4572.5|4566.5|4569.8|4563.8|45
1730478160000|2024-11-01 16:22:40|4572.8|4566.8|4574.1|4568.1|4574.1|4568.1|4572.8|4566.8|26
1730478170000|2024-11-01 16:22:50|4574.6|4568.6|4574.1|4568.1|4575.1|4569.1|4573.1|4567.1|21
1730478180000|2024-11-01 16:23:00|4574.5|4568.5|4574.1|4568.1|4574.5|4568.5|4573.1|4567.1|9
1730478190000|2024-11-01 16:23:10|4574|4568|4571.5|4565.5|4574|4568|4571.5|4565.5|8
1730478200000|2024-11-01 16:23:20|4571.8|4565.8|4571.5|4565.5|4572.3|4566.3|4570.8|4564.8|36
1730478210000|2024-11-01 16:23:30|4571.3|4565.3|4571.5|4565.5|4571.8|4565.8|4570.8|4564.8|4
1730478220000|2024-11-01 16:23:40|4571.8|4565.8|4573.1|4567.1|4573.5|4567.5|4571.8|4565.8|27
1730478230000|2024-11-01 16:23:50|4574.1|4568.1|4573.6|4567.6|4574.1|4568.1|4573.5|4567.5|38
1730478240000|2024-11-01 16:24:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574|4568|24
1730478250000|2024-11-01 16:24:10|4574.4|4568.4|4576.1|4570.1|4576.1|4570.1|4574.4|4568.4|48
1730478260000|2024-11-01 16:24:20|4575.7|4569.7|4575.7|4569.7|4577.1|4571.1|4575.6|4569.6|13
1730478270000|2024-11-01 16:24:30|4575.6|4569.6|4575.1|4569.1|4575.6|4569.6|4574.2|4568.2|10
1730478280000|2024-11-01 16:24:40|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|5
1730478290000|2024-11-01 16:24:50|4574.6|4568.6|4573.2|4567.2|4574.7|4568.7|4573.2|4567.2|28
1730478300000|2024-11-01 16:25:00|4573.1|4567.1|4571.1|4565.1|4573.2|4567.2|4571.1|4565.1|7
1730478310000|2024-11-01 16:25:10|4570.1|4564.1|4569.5|4563.5|4570.1|4564.1|4569.5|4563.5|5
1730478320000|2024-11-01 16:25:20|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|3
1730478330000|2024-11-01 16:25:30|4571.1|4565.1|4573.1|4567.1|4573.1|4567.1|4571.1|4565.1|32
1730478340000|2024-11-01 16:25:40|4572.1|4566.1|4572.6|4566.6|4573.1|4567.1|4572.1|4566.1|11
1730478350000|2024-11-01 16:25:50|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4572.1|4566.1|5
1730478360000|2024-11-01 16:26:00|4572.1|4566.1|4574.4|4568.4|4575.1|4569.1|4572.1|4566.1|34
1730478370000|2024-11-01 16:26:10|4574.7|4568.7|4574.2|4568.2|4574.7|4568.7|4574.2|4568.2|4
1730478380000|2024-11-01 16:26:20|4573.7|4567.7|4572.7|4566.7|4573.7|4567.7|4572.4|4566.4|10
1730478390000|2024-11-01 16:26:30|4572.4|4566.4|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|3
1730478400000|2024-11-01 16:26:40|4572.4|4566.4|4572.7|4566.7|4573.1|4567.1|4572.4|4566.4|9
1730478410000|2024-11-01 16:26:50|4572.2|4566.2|4572.6|4566.6|4572.6|4566.6|4572.2|4566.2|6
1730478420000|2024-11-01 16:27:00|4572.1|4566.1|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|9
1730478430000|2024-11-01 16:27:10|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|2
1730478440000|2024-11-01 16:27:20|4571.7|4565.7|4570.7|4564.7|4572.1|4566.1|4570.7|4564.7|15
1730478450000|2024-11-01 16:27:30|4570.2|4564.2|4570.1|4564.1|4570.2|4564.2|4569.6|4563.6|14
1730478460000|2024-11-01 16:27:40|4570.4|4564.4|4569|4563|4570.4|4564.4|4568.5|4562.5|14
1730478470000|2024-11-01 16:27:50|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568|4562|2
1730478480000|2024-11-01 16:28:00|4568.3|4562.3|4567.5|4561.5|4568.3|4562.3|4567.1|4561.1|6
1730478490000|2024-11-01 16:28:10|4567.1|4561.1|4566.3|4560.3|4567.5|4561.5|4566.3|4560.3|5
1730478500000|2024-11-01 16:28:20|4566.5|4560.5|4562.2|4556.2|4566.5|4560.5|4562.2|4556.2|138
1730478510000|2024-11-01 16:28:30|4562.1|4556.1|4561.2|4555.2|4563.7|4557.7|4561.2|4555.2|32
1730478520000|2024-11-01 16:28:40|4560.8|4554.8|4561.2|4555.2|4561.2|4555.2|4558.3|4552.3|68
1730478530000|2024-11-01 16:28:50|4560.8|4554.8|4562.2|4556.2|4562.2|4556.2|4560.2|4554.2|20
1730478540000|2024-11-01 16:29:00|4562.1|4556.1|4563.7|4557.7|4564.2|4558.2|4561.6|4555.6|15
1730478550000|2024-11-01 16:29:10|4564.1|4558.1|4562.7|4556.7|4564.1|4558.1|4561.8|4555.8|6
1730478560000|2024-11-01 16:29:20|4562.8|4556.8|4563.6|4557.6|4563.6|4557.6|4562.8|4556.8|1
1730478570000|2024-11-01 16:29:30|4563.2|4557.2|4563.6|4557.6|4563.6|4557.6|4563.2|4557.2|9
1730478580000|2024-11-01 16:29:40|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4562.2|4556.2|10
1730478590000|2024-11-01 16:29:50|4563.6|4557.6|4563.3|4557.3|4563.6|4557.6|4563.2|4557.2|10
1730478600000|2024-11-01 16:30:00|4564.2|4558.2|4564.2|4558.2|4565.3|4559.3|4563.8|4557.8|11
1730478610000|2024-11-01 16:30:10|4564.3|4558.3|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|4
1730478620000|2024-11-01 16:30:20|4563.8|4557.8|4563.6|4557.6|4563.8|4557.8|4563.2|4557.2|16
1730478630000|2024-11-01 16:30:30|4563.2|4557.2|4564.2|4558.2|4564.2|4558.2|4563.2|4557.2|4
1730478640000|2024-11-01 16:30:40|||||||||2
1730478650000|2024-11-01 16:30:50|4563.2|4557.2|4562.6|4556.6|4563.6|4557.6|4562.6|4556.6|66
1730478660000|2024-11-01 16:31:00|4562.2|4556.2|4562.9|4556.9|4562.9|4556.9|4561.9|4555.9|26
1730478670000|2024-11-01 16:31:10|4563.2|4557.2|4565.2|4559.2|4565.2|4559.2|4563.2|4557.2|16
1730478690000|2024-11-01 16:31:30|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4
1730478700000|2024-11-01 16:31:40|4566.8|4560.8|4567.8|4561.8|4568.2|4562.2|4566.7|4560.7|17
1730478710000|2024-11-01 16:31:50|4568|4562|4567.2|4561.2|4568.8|4562.8|4566.8|4560.8|12
1730478720000|2024-11-01 16:32:00|4566.3|4560.3|4566.8|4560.8|4566.8|4560.8|4565.8|4559.8|9
1730478730000|2024-11-01 16:32:10|4567.2|4561.2|4568.2|4562.2|4568.2|4562.2|4566.8|4560.8|9
1730478740000|2024-11-01 16:32:20|4567.8|4561.8|4569.8|4563.8|4569.8|4563.8|4567.8|4561.8|18
1730478750000|2024-11-01 16:32:30|4570.3|4564.3|4571.8|4565.8|4571.8|4565.8|4570.1|4564.1|29
1730478760000|2024-11-01 16:32:40|4572.8|4566.8|4570.5|4564.5|4573.1|4567.1|4570.1|4564.1|50
1730478770000|2024-11-01 16:32:50|4570.1|4564.1|4571.1|4565.1|4571.1|4565.1|4570.1|4564.1|12
1730478780000|2024-11-01 16:33:00|4570.8|4564.8|4569.5|4563.5|4570.8|4564.8|4568|4562|29
1730478790000|2024-11-01 16:33:10|4569.1|4563.1|4569.5|4563.5|4569.5|4563.5|4569.1|4563.1|0
1730478800000|2024-11-01 16:33:20|4570.1|4564.1|4570.1|4564.1|4570.5|4564.5|4569.5|4563.5|9
1730478810000|2024-11-01 16:33:30|4570.5|4564.5|4571.5|4565.5|4572.1|4566.1|4570.1|4564.1|17
1730478820000|2024-11-01 16:33:40|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|1
1730478830000|2024-11-01 16:33:50|4572.5|4566.5|4571.1|4565.1|4572.5|4566.5|4571.1|4565.1|5
1730478840000|2024-11-01 16:34:00|4570.5|4564.5|4570.5|4564.5|4570.8|4564.8|4569.5|4563.5|15
1730478850000|2024-11-01 16:34:10|4570.7|4564.7|4572.1|4566.1|4572.1|4566.1|4570.7|4564.7|3
1730478860000|2024-11-01 16:34:20|4572.5|4566.5|4574.5|4568.5|4575.1|4569.1|4572.5|4566.5|59
1730478870000|2024-11-01 16:34:30|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4573.9|4567.9|105
1730478880000|2024-11-01 16:34:40|4575.9|4569.9|4576.7|4570.7|4576.7|4570.7|4575.4|4569.4|6
1730478890000|2024-11-01 16:34:50|4575.7|4569.7|4575.1|4569.1|4575.7|4569.7|4575.1|4569.1|15
1730478900000|2024-11-01 16:35:00|4574.1|4568.1|4573.7|4567.7|4574.1|4568.1|4573.7|4567.7|2
1730478910000|2024-11-01 16:35:10|4573.1|4567.1|4572.7|4566.7|4573.1|4567.1|4572.1|4566.1|9
1730478920000|2024-11-01 16:35:20|4573.1|4567.1|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|5
1730478930000|2024-11-01 16:35:30|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|8
1730478940000|2024-11-01 16:35:40|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.1|4565.1|27
1730478950000|2024-11-01 16:35:50|4571.1|4565.1|4571.1|4565.1|4571.5|4565.5|4571.1|4565.1|0
1730478960000|2024-11-01 16:36:00|4571.8|4565.8|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|1
1730478970000|2024-11-01 16:36:10|4571.1|4565.1|4572.5|4566.5|4572.5|4566.5|4570.8|4564.8|10
1730478980000|2024-11-01 16:36:20|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|3
1730478990000|2024-11-01 16:36:30|4571.5|4565.5|4572.1|4566.1|4572.5|4566.5|4571.5|4565.5|11
1730479000000|2024-11-01 16:36:40|4572|4566|4572.5|4566.5|4572.5|4566.5|4571.6|4565.6|0
1730479010000|2024-11-01 16:36:50|4572.1|4566.1|4572.5|4566.5|4572.5|4566.5|4572|4566|0
1730479020000|2024-11-01 16:37:00|4572.1|4566.1|4572.5|4566.5|4572.5|4566.5|4571.8|4565.8|4
1730479030000|2024-11-01 16:37:10|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|3
1730479040000|2024-11-01 16:37:20|4571.5|4565.5|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|7
1730479050000|2024-11-01 16:37:30|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|4
1730479060000|2024-11-01 16:37:40|4572.1|4566.1|4570.2|4564.2|4573.5|4567.5|4569.8|4563.8|27
1730479070000|2024-11-01 16:37:50|4570.7|4564.7|4571.8|4565.8|4571.8|4565.8|4570.7|4564.7|12
1730479080000|2024-11-01 16:38:00|4572|4566|4573.2|4567.2|4573.2|4567.2|4571.8|4565.8|7
1730479090000|2024-11-01 16:38:10|4572.8|4566.8|4573.2|4567.2|4573.2|4567.2|4572.8|4566.8|5
1730479100000|2024-11-01 16:38:20|4573.5|4567.5|4571.8|4565.8|4573.8|4567.8|4571.8|4565.8|17
1730479110000|2024-11-01 16:38:30|4571.3|4565.3|4571.2|4565.2|4571.3|4565.3|4570.8|4564.8|2
1730479120000|2024-11-01 16:38:40|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|102
1730479130000|2024-11-01 16:38:50|4569.3|4563.3|4569.2|4563.2|4569.5|4563.5|4569.2|4563.2|5
1730479140000|2024-11-01 16:39:00|4568.8|4562.8|4570.6|4564.6|4573.5|4567.5|4568.6|4562.6|61
1730479150000|2024-11-01 16:39:10|4570.5|4564.5|4570.1|4564.1|4570.6|4564.6|4570|4564|4
1730479160000|2024-11-01 16:39:20|4570|4564|4571|4565|4571|4565|4570|4564|5
1730479170000|2024-11-01 16:39:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4570|4564|35
1730479180000|2024-11-01 16:39:40|4570.7|4564.7|4570.6|4564.6|4570.7|4564.7|4570.6|4564.6|3
1730479190000|2024-11-01 16:39:50|4571|4565|4568.6|4562.6|4571.1|4565.1|4568.6|4562.6|24
1730479200000|2024-11-01 16:40:00|4568.5|4562.5|4567.5|4561.5|4568.5|4562.5|4567.5|4561.5|10
1730479210000|2024-11-01 16:40:10|4567.1|4561.1|4567.5|4561.5|4567.5|4561.5|4567.1|4561.1|3
1730479220000|2024-11-01 16:40:20|4566.1|4560.1|4565.5|4559.5|4566.1|4560.1|4564.2|4558.2|53
1730479230000|2024-11-01 16:40:30|4564.8|4558.8|4564.8|4558.8|4566.3|4560.3|4564.5|4558.5|18
1730479240000|2024-11-01 16:40:40|4564.5|4558.5|4563.2|4557.2|4564.5|4558.5|4562.8|4556.8|35
1730479250000|2024-11-01 16:40:50|4564.2|4558.2|4565.8|4559.8|4565.8|4559.8|4563.7|4557.7|35
1730479260000|2024-11-01 16:41:00|4565.7|4559.7|4567.5|4561.5|4567.5|4561.5|4565.7|4559.7|11
1730479270000|2024-11-01 16:41:10|4567.8|4561.8|4568.6|4562.6|4568.6|4562.6|4567.5|4561.5|8
1730479280000|2024-11-01 16:41:20|4569|4563|4568.5|4562.5|4569.5|4563.5|4568.5|4562.5|12
1730479290000|2024-11-01 16:41:30|4568.8|4562.8|4567.3|4561.3|4568.8|4562.8|4567.3|4561.3|21
1730479300000|2024-11-01 16:41:40|4567.2|4561.2|4568.6|4562.6|4569|4563|4566.8|4560.8|10
1730479310000|2024-11-01 16:41:50|4568.1|4562.1|4568.6|4562.6|4569|4563|4568.1|4562.1|7
1730479320000|2024-11-01 16:42:00|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|8
1730479330000|2024-11-01 16:42:10|4568.5|4562.5|4571.2|4565.2|4571.4|4565.4|4568.5|4562.5|45
1730479340000|2024-11-01 16:42:20|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1730479350000|2024-11-01 16:42:30|4571.2|4565.2|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|1
1730479360000|2024-11-01 16:42:40|4571.1|4565.1|4570.7|4564.7|4571.1|4565.1|4570.6|4564.6|9
1730479370000|2024-11-01 16:42:50|4571.7|4565.7|4572.7|4566.7|4573.2|4567.2|4571.7|4565.7|11
1730479380000|2024-11-01 16:43:00|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|12
1730479390000|2024-11-01 16:43:10|4572.7|4566.7|4571.7|4565.7|4572.7|4566.7|4571.4|4565.4|14
1730479400000|2024-11-01 16:43:20|4571.2|4565.2|4570.7|4564.7|4571.2|4565.2|4570.2|4564.2|8
1730479410000|2024-11-01 16:43:30|4570.2|4564.2|4570.1|4564.1|4571.1|4565.1|4570.1|4564.1|6
1730479420000|2024-11-01 16:43:40|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4
1730479430000|2024-11-01 16:43:50|4571.1|4565.1|4571.1|4565.1|4571.5|4565.5|4571|4565|0
1730479440000|2024-11-01 16:44:00|4570.1|4564.1|4571.2|4565.2|4571.2|4565.2|4568.1|4562.1|17
1730479450000|2024-11-01 16:44:10|4571.6|4565.6|4573.5|4567.5|4573.5|4567.5|4571.6|4565.6|3
1730479460000|2024-11-01 16:44:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|1
1730479470000|2024-11-01 16:44:30|4573.6|4567.6|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|1
1730479480000|2024-11-01 16:44:40|4574.5|4568.5|4575.1|4569.1|4575.1|4569.1|4573.1|4567.1|16
1730479490000|2024-11-01 16:44:50|4575.5|4569.5|4575|4569|4575.5|4569.5|4575|4569|6
1730479500000|2024-11-01 16:45:00|4574.8|4568.8|4574.1|4568.1|4574.8|4568.8|4573.8|4567.8|6
1730479510000|2024-11-01 16:45:10|4574.5|4568.5|4574.1|4568.1|4574.5|4568.5|4573.1|4567.1|2
1730479520000|2024-11-01 16:45:20|4574|4568|4573.8|4567.8|4574.5|4568.5|4573.8|4567.8|5
1730479530000|2024-11-01 16:45:30|4572.5|4566.5|4573.1|4567.1|4573.5|4567.5|4572.5|4566.5|14
1730479540000|2024-11-01 16:45:40|4573.5|4567.5|4574.6|4568.6|4574.6|4568.6|4573.5|4567.5|13
1730479550000|2024-11-01 16:45:50|4574.7|4568.7|4575.1|4569.1|4575.5|4569.5|4574.7|4568.7|3
1730479560000|2024-11-01 16:46:00|4576.1|4570.1|4577.1|4571.1|4577.5|4571.5|4576.1|4570.1|3
1730479570000|2024-11-01 16:46:10|4576.8|4570.8|4576.5|4570.5|4576.8|4570.8|4576.1|4570.1|15
1730479580000|2024-11-01 16:46:20|4576.1|4570.1|4575.1|4569.1|4576.5|4570.5|4575.1|4569.1|2
1730479590000|2024-11-01 16:46:30|4575.5|4569.5|4575.5|4569.5|4576.1|4570.1|4575.5|4569.5|14
1730479600000|2024-11-01 16:46:40|4575.1|4569.1|4577.5|4571.5|4577.6|4571.6|4575|4569|16
1730479610000|2024-11-01 16:46:50|4577.1|4571.1|4578.1|4572.1|4578.5|4572.5|4577|4571|8
1730479620000|2024-11-01 16:47:00|4578.5|4572.5|4577.5|4571.5|4578.5|4572.5|4577.1|4571.1|3
1730479630000|2024-11-01 16:47:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|7
1730479640000|2024-11-01 16:47:20|4576.9|4570.9|4578.1|4572.1|4578.1|4572.1|4576.9|4570.9|29
1730479650000|2024-11-01 16:47:30|4578.5|4572.5|4580.1|4574.1|4580.1|4574.1|4578.5|4572.5|17
1730479660000|2024-11-01 16:47:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|15
1730479670000|2024-11-01 16:47:50|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|12
1730479680000|2024-11-01 16:48:00|4580.5|4574.5|4581.1|4575.1|4581.1|4575.1|4580.1|4574.1|12
1730479690000|2024-11-01 16:48:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4579.5|4573.5|17
1730479700000|2024-11-01 16:48:20|4581.1|4575.1|4583.4|4577.4|4583.4|4577.4|4581.1|4575.1|32
1730479710000|2024-11-01 16:48:30|4582.7|4576.7|4583.4|4577.4|4583.4|4577.4|4582.7|4576.7|9
1730479720000|2024-11-01 16:48:40|4584.4|4578.4|4584|4578|4584.4|4578.4|4581.4|4575.4|166
1730479730000|2024-11-01 16:48:50|||||||||2
1730479740000|2024-11-01 16:49:00|4584.1|4578.1|4587.5|4581.5|4588.1|4582.1|4583.7|4577.7|117
1730479750000|2024-11-01 16:49:10|4589|4583|4588.5|4582.5|4589|4583|4588|4582|23
1730479760000|2024-11-01 16:49:20|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|18
1730479770000|2024-11-01 16:49:30|4588|4582|4586.5|4580.5|4588|4582|4586.5|4580.5|21
1730479780000|2024-11-01 16:49:40|4586.4|4580.4|4586|4580|4586.5|4580.5|4586|4580|10
1730479790000|2024-11-01 16:49:50|4585.5|4579.5|4585|4579|4586|4580|4584.5|4578.5|9
1730479800000|2024-11-01 16:50:00|4585.5|4579.5|4584.5|4578.5|4586|4580|4584.5|4578.5|4
1730479810000|2024-11-01 16:50:10|4584.1|4578.1|4583.6|4577.6|4584.6|4578.6|4583.6|4577.6|3
1730479820000|2024-11-01 16:50:20|4583.4|4577.4|4584.5|4578.5|4584.9|4578.9|4583|4577|18
1730479830000|2024-11-01 16:50:30|4585|4579|4585.6|4579.6|4586|4580|4584.6|4578.6|8
1730479840000|2024-11-01 16:50:40|4586|4580|4584.6|4578.6|4586|4580|4584.6|4578.6|1
1730479850000|2024-11-01 16:50:50|4585|4579|4586|4580|4586|4580|4584.6|4578.6|5
1730479860000|2024-11-01 16:51:00|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|3
1730479870000|2024-11-01 16:51:10|4587|4581|4587.6|4581.6|4587.6|4581.6|4587|4581|4
1730479880000|2024-11-01 16:51:20|4588|4582|4587.6|4581.6|4588|4582|4587.6|4581.6|0
1730479890000|2024-11-01 16:51:30|4588.6|4582.6|4590.6|4584.6|4591|4585|4588.6|4582.6|24
1730479900000|2024-11-01 16:51:40|4590.5|4584.5|4592|4586|4592|4586|4590.1|4584.1|24
1730479910000|2024-11-01 16:51:50|4592.4|4586.4|4593|4587|4593|4587|4591.6|4585.6|4
1730479920000|2024-11-01 16:52:00|4592.6|4586.6|4592.6|4586.6|4593.6|4587.6|4592|4586|68
1730479930000|2024-11-01 16:52:10|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|11
1730479940000|2024-11-01 16:52:20|4591.6|4585.6|4592.6|4586.6|4592.6|4586.6|4591.6|4585.6|106
1730479950000|2024-11-01 16:52:30|||||||||1
1730479960000|2024-11-01 16:52:40|4592|4586|4592.6|4586.6|4592.6|4586.6|4592|4586|12
1730479970000|2024-11-01 16:52:50|4593|4587|4592.6|4586.6|4593|4587|4592.6|4586.6|2
1730479980000|2024-11-01 16:53:00|4592|4586|4592|4586|4592|4586|4591.5|4585.5|5
1730479990000|2024-11-01 16:53:10|4591.5|4585.5|4591.6|4585.6|4591.6|4585.6|4590.5|4584.5|16
1730480000000|2024-11-01 16:53:20|4592|4586|4592.6|4586.6|4592.6|4586.6|4592|4586|6
1730480010000|2024-11-01 16:53:30|4593.6|4587.6|4594.8|4588.8|4595.3|4589.3|4593.6|4587.6|95
1730480020000|2024-11-01 16:53:40|4594.9|4588.9|4594.9|4588.9|4595.3|4589.3|4594.3|4588.3|8
1730480030000|2024-11-01 16:53:50|4593.6|4587.6|4594.3|4588.3|4594.3|4588.3|4593.3|4587.3|9
1730480040000|2024-11-01 16:54:00|4593.6|4587.6|4594.6|4588.6|4594.6|4588.6|4592.6|4586.6|15
1730480050000|2024-11-01 16:54:10|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|5
1730480060000|2024-11-01 16:54:20|4595.3|4589.3|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|19
1730480070000|2024-11-01 16:54:30|4594.1|4588.1|4592.6|4586.6|4594.3|4588.3|4592.6|4586.6|14
1730480080000|2024-11-01 16:54:40|4592.1|4586.1|4592.1|4586.1|4592.3|4586.3|4590.6|4584.6|42
1730480090000|2024-11-01 16:54:50|4592.3|4586.3|4591.6|4585.6|4592.3|4586.3|4591.6|4585.6|2
1730480100000|2024-11-01 16:55:00|4591.3|4585.3|4590.6|4584.6|4591.3|4585.3|4590.3|4584.3|4
1730480110000|2024-11-01 16:55:10|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|1
1730480120000|2024-11-01 16:55:20|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|1
1730480130000|2024-11-01 16:55:30|4593.6|4587.6|4595.3|4589.3|4595.3|4589.3|4593.6|4587.6|109
1730480140000|2024-11-01 16:55:40|4594.8|4588.8|4595.4|4589.4|4596.9|4590.9|4593.6|4587.6|210
1730480150000|2024-11-01 16:55:50|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595.3|4589.3|6
1730480160000|2024-11-01 16:56:00|4594.9|4588.9|4596.3|4590.3|4596.9|4590.9|4594.9|4588.9|50
1730480170000|2024-11-01 16:56:10|4595.9|4589.9|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|7
1730480180000|2024-11-01 16:56:20|4595.9|4589.9|4595.6|4589.6|4595.9|4589.9|4595.6|4589.6|4
1730480190000|2024-11-01 16:56:30|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.3|4589.3|48
1730480200000|2024-11-01 16:56:40|4596.3|4590.3|4595.9|4589.9|4596.3|4590.3|4595.9|4589.9|10
1730480210000|2024-11-01 16:56:50|4596|4590|4596.9|4590.9|4598.3|4592.3|4596|4590|96
1730480220000|2024-11-01 16:57:00|4597|4591|4596.2|4590.2|4597.2|4591.2|4596.2|4590.2|25
1730480230000|2024-11-01 16:57:10|4596.5|4590.5|4596.5|4590.5|4596.7|4590.7|4596.5|4590.5|14
1730480250000|2024-11-01 16:57:30|4595.5|4589.5|4596.5|4590.5|4596.5|4590.5|4595.5|4589.5|6
1730480260000|2024-11-01 16:57:40|4596.2|4590.2|4595.5|4589.5|4596.2|4590.2|4594.5|4588.5|17
1730480270000|2024-11-01 16:57:50|4596.2|4590.2|4596.5|4590.5|4597.2|4591.2|4596.2|4590.2|46
1730480280000|2024-11-01 16:58:00|4596.7|4590.7|4596.2|4590.2|4597.2|4591.2|4595.5|4589.5|18
1730480290000|2024-11-01 16:58:10|4596.5|4590.5|4596.5|4590.5|4596.8|4590.8|4595.2|4589.2|79
1730480300000|2024-11-01 16:58:20|4597|4591|4597.2|4591.2|4597.5|4591.5|4596.7|4590.7|3
1730480310000|2024-11-01 16:58:30|4596.8|4590.8|4596.5|4590.5|4596.8|4590.8|4596.2|4590.2|4
1730480320000|2024-11-01 16:58:40|4596.2|4590.2|4596.5|4590.5|4596.5|4590.5|4596.2|4590.2|5
1730480330000|2024-11-01 16:58:50|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|15
1730480340000|2024-11-01 16:59:00|4597.2|4591.2|4598.2|4592.2|4598.5|4592.5|4597.2|4591.2|39
1730480350000|2024-11-01 16:59:10|4598.5|4592.5|4598.2|4592.2|4599.2|4593.2|4598.2|4592.2|3
1730480360000|2024-11-01 16:59:20|4598.5|4592.5|4600.2|4594.2|4600.2|4594.2|4598.3|4592.3|38
1730480370000|2024-11-01 16:59:30|4599.8|4593.8|4599.8|4593.8|4600.2|4594.2|4599.8|4593.8|12
1730480380000|2024-11-01 16:59:40|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.3|4593.3|6
1730480390000|2024-11-01 16:59:50|4599.4|4593.4|4602.8|4596.8|4604.4|4598.4|4599.4|4593.4|81
1730480400000|2024-11-01 17:00:00|4601.4|4595.4|4607.4|4601.4|4607.4|4601.4|4601.4|4595.4|141
1730480410000|2024-11-01 17:00:10|4607.6|4601.6|4607.4|4601.4|4608.1|4602.1|4607.4|4601.4|14
1730480420000|2024-11-01 17:00:20|4607.9|4601.9|4608.4|4602.4|4609.1|4603.1|4607.7|4601.7|16
1730480430000|2024-11-01 17:00:30|4608.3|4602.3|4606.8|4600.8|4608.3|4602.3|4606.7|4600.7|5
1730480440000|2024-11-01 17:00:40|4606.3|4600.3|4607.9|4601.9|4608.3|4602.3|4606.3|4600.3|13
1730480450000|2024-11-01 17:00:50|4608.8|4602.8|4608.2|4602.2|4608.8|4602.8|4607.9|4601.9|28
1730480460000|2024-11-01 17:01:00|4608.9|4602.9|4609.3|4603.3|4609.8|4603.8|4608.9|4602.9|36
1730480470000|2024-11-01 17:01:10|4609.4|4603.4|4611.4|4605.4|4612.5|4606.5|4609.3|4603.3|55
1730480480000|2024-11-01 17:01:20|4611.5|4605.5|4610.9|4604.9|4611.5|4605.5|4610.3|4604.3|39
1730480490000|2024-11-01 17:01:30|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.4|4604.4|4
1730480500000|2024-11-01 17:01:40|4610.9|4604.9|4610.5|4604.5|4611.9|4605.9|4610.5|4604.5|19
1730480510000|2024-11-01 17:01:50|4610.4|4604.4|4611.9|4605.9|4611.9|4605.9|4609.9|4603.9|11
1730480520000|2024-11-01 17:02:00|||||||||6
1730480530000|2024-11-01 17:02:10|4612.5|4606.5|4612.7|4606.7|4613.7|4607.7|4612.5|4606.5|30
1730480540000|2024-11-01 17:02:20|4612.8|4606.8|4614.5|4608.5|4614.5|4608.5|4612.8|4606.8|3
1730480550000|2024-11-01 17:02:30|4613.7|4607.7|4613|4607|4613.7|4607.7|4613|4607|17
1730480560000|2024-11-01 17:02:40|4612.5|4606.5|4612.2|4606.2|4612.5|4606.5|4611.7|4605.7|4
1730480570000|2024-11-01 17:02:50|4612|4606|4611.7|4605.7|4612|4606|4611.7|4605.7|1
1730480580000|2024-11-01 17:03:00|4610.9|4604.9|4610.5|4604.5|4610.9|4604.9|4609.5|4603.5|26
1730480590000|2024-11-01 17:03:10|4610.4|4604.4|4611.7|4605.7|4611.7|4605.7|4610.4|4604.4|18
1730480600000|2024-11-01 17:03:20|4612.3|4606.3|4613.2|4607.2|4613.2|4607.2|4612.3|4606.3|7
1730480620000|2024-11-01 17:03:40|4613.3|4607.3|4614.7|4608.7|4615.2|4609.2|4613.3|4607.3|22
1730480630000|2024-11-01 17:03:50|4614.3|4608.3|4612.8|4606.8|4615.2|4609.2|4612.7|4606.7|7
1730480640000|2024-11-01 17:04:00|4613.2|4607.2|4614.8|4608.8|4614.8|4608.8|4613.2|4607.2|12
1730480650000|2024-11-01 17:04:10|4616.7|4610.7|4616.3|4610.3|4616.7|4610.7|4616.2|4610.2|14
1730480660000|2024-11-01 17:04:20|4616.7|4610.7|4616.5|4610.5|4616.7|4610.7|4616.2|4610.2|2
1730480670000|2024-11-01 17:04:30|4616.3|4610.3|4614.5|4608.5|4616.3|4610.3|4612.5|4606.5|71
1730480680000|2024-11-01 17:04:40|4614.7|4608.7|4615.7|4609.7|4616.2|4610.2|4614.7|4608.7|11
1730480690000|2024-11-01 17:04:50|4615.5|4609.5|4615.5|4609.5|4615.7|4609.7|4615.5|4609.5|0
1730480700000|2024-11-01 17:05:00|4615.7|4609.7|4615.5|4609.5|4615.7|4609.7|4613.7|4607.7|19
1730480710000|2024-11-01 17:05:10|4615.4|4609.4|4613.5|4607.5|4615.4|4609.4|4613.5|4607.5|10
1730480720000|2024-11-01 17:05:20|4614|4608|4611.5|4605.5|4614.5|4608.5|4611.5|4605.5|13
1730480730000|2024-11-01 17:05:30|4611.4|4605.4|4611.5|4605.5|4611.5|4605.5|4611|4605|6
1730480740000|2024-11-01 17:05:40|4611.4|4605.4|4610.4|4604.4|4611.5|4605.5|4609.9|4603.9|9
1730480750000|2024-11-01 17:05:50|4610.5|4604.5|4611.5|4605.5|4611.5|4605.5|4609.9|4603.9|7
1730480760000|2024-11-01 17:06:00|4611.2|4605.2|4611.5|4605.5|4611.5|4605.5|4610.5|4604.5|10
1730480770000|2024-11-01 17:06:10|4611.2|4605.2|4611.5|4605.5|4611.5|4605.5|4611.2|4605.2|0
1730480780000|2024-11-01 17:06:20|||||||||2
1730480790000|2024-11-01 17:06:30|4610.5|4604.5|4609.5|4603.5|4610.5|4604.5|4609.2|4603.2|8
1730480800000|2024-11-01 17:06:40|4609|4603|4606.5|4600.5|4609|4603|4606|4600|17
1730480810000|2024-11-01 17:06:50|4606.9|4600.9|4606.5|4600.5|4607.9|4601.9|4605.7|4599.7|14
1730480820000|2024-11-01 17:07:00|4606.2|4600.2|4603|4597|4607|4601|4603|4597|74
1730480830000|2024-11-01 17:07:10|4602.9|4596.9|4604.2|4598.2|4604.2|4598.2|4602.2|4596.2|11
1730480840000|2024-11-01 17:07:20|4605.7|4599.7|4605.5|4599.5|4606|4600|4605|4599|10
1730480850000|2024-11-01 17:07:30|4605.2|4599.2|4606.2|4600.2|4606.5|4600.5|4605.2|4599.2|4
1730480860000|2024-11-01 17:07:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.2|4600.2|8
1730480870000|2024-11-01 17:07:50|4606.9|4600.9|4607.5|4601.5|4607.7|4601.7|4606.9|4600.9|4
1730480880000|2024-11-01 17:08:00|4607.2|4601.2|4607.2|4601.2|4607.5|4601.5|4607.2|4601.2|0
1730480890000|2024-11-01 17:08:10|4607.5|4601.5|4608.2|4602.2|4608.2|4602.2|4607.5|4601.5|7
1730480900000|2024-11-01 17:08:20|4608|4602|4607.5|4601.5|4608|4602|4607.2|4601.2|3
1730480910000|2024-11-01 17:08:30|4607.2|4601.2|4606.2|4600.2|4607.5|4601.5|4606.2|4600.2|10
1730480920000|2024-11-01 17:08:40|4606.5|4600.5|4606|4600|4606.5|4600.5|4604.7|4598.7|3
1730480930000|2024-11-01 17:08:50|4606.2|4600.2|4608.2|4602.2|4608.2|4602.2|4606.2|4600.2|7
1730480940000|2024-11-01 17:09:00|4607.7|4601.7|4609.2|4603.2|4609.2|4603.2|4607.2|4601.2|5
1730480950000|2024-11-01 17:09:10|4609.5|4603.5|4609.5|4603.5|4609.7|4603.7|4609.2|4603.2|2
1730480960000|2024-11-01 17:09:20|4609.2|4603.2|4609.5|4603.5|4609.5|4603.5|4609.2|4603.2|7
1730480970000|2024-11-01 17:09:30|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609.5|4603.5|0
1730480980000|2024-11-01 17:09:40|4609.7|4603.7|4608|4602|4609.7|4603.7|4607.4|4601.4|10
1730480990000|2024-11-01 17:09:50|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|4
1730481000000|2024-11-01 17:10:00|4607.9|4601.9|4608.2|4602.2|4608.5|4602.5|4607.9|4601.9|1
1730481010000|2024-11-01 17:10:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1730481020000|2024-11-01 17:10:20|4609|4603|4609.2|4603.2|4609.5|4603.5|4608.7|4602.7|6
1730481030000|2024-11-01 17:10:30|4608|4602|4607.5|4601.5|4608|4602|4606.5|4600.5|9
1730481040000|2024-11-01 17:10:40|4607.9|4601.9|4608|4602|4608|4602|4607.5|4601.5|3
1730481050000|2024-11-01 17:10:50|4607.7|4601.7|4608.5|4602.5|4608.5|4602.5|4607.5|4601.5|3
1730481060000|2024-11-01 17:11:00|4608.2|4602.2|4608.2|4602.2|4608.5|4602.5|4608.2|4602.2|2
1730481070000|2024-11-01 17:11:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|3
1730481080000|2024-11-01 17:11:20|4608.9|4602.9|4606.2|4600.2|4608.9|4602.9|4606.2|4600.2|11
1730481090000|2024-11-01 17:11:30|4606.5|4600.5|4606.5|4600.5|4606.9|4600.9|4606.5|4600.5|5
1730481100000|2024-11-01 17:11:40|4606|4600|4606.9|4600.9|4607.2|4601.2|4606|4600|7
1730481110000|2024-11-01 17:11:50|4606.5|4600.5|4605.5|4599.5|4606.5|4600.5|4605|4599|8
1730481120000|2024-11-01 17:12:00|4605|4599|4605.5|4599.5|4606|4600|4605|4599|4
1730481130000|2024-11-01 17:12:10|4605|4599|4606|4600|4606.4|4600.4|4604|4598|15
1730481140000|2024-11-01 17:12:20|4606.4|4600.4|4606|4600|4608|4602|4606|4600|15
1730481150000|2024-11-01 17:12:30|4605.7|4599.7|4607.2|4601.2|4607.2|4601.2|4605.5|4599.5|4
1730481160000|2024-11-01 17:12:40|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|1
1730481170000|2024-11-01 17:12:50|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|3
1730481180000|2024-11-01 17:13:00|4608|4602|4608.2|4602.2|4608.2|4602.2|4608|4602|11
1730481190000|2024-11-01 17:13:10|4608.4|4602.4|4608.2|4602.2|4608.9|4602.9|4608.2|4602.2|9
1730481200000|2024-11-01 17:13:20|||||||||7
1730481210000|2024-11-01 17:13:30|||||||||6
1730481220000|2024-11-01 17:13:40|4608.4|4602.4|4610|4604|4610.2|4604.2|4608.4|4602.4|10
1730481230000|2024-11-01 17:13:50|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|2
1730481240000|2024-11-01 17:14:00|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609.2|4603.2|9
1730481250000|2024-11-01 17:14:10|4609.2|4603.2|4609.2|4603.2|4609.5|4603.5|4609.2|4603.2|0
1730481260000|2024-11-01 17:14:20|4610.2|4604.2|4610.7|4604.7|4611.8|4605.8|4610.2|4604.2|48
1730481270000|2024-11-01 17:14:30|4611|4605|4611.2|4605.2|4611.2|4605.2|4610.7|4604.7|0
1730481280000|2024-11-01 17:14:40|4611.4|4605.4|4612.2|4606.2|4612.2|4606.2|4611.4|4605.4|8
1730481290000|2024-11-01 17:14:50|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|2
1730481300000|2024-11-01 17:15:00|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|3
1730481310000|2024-11-01 17:15:10|4611|4605|4610.2|4604.2|4611|4605|4610.2|4604.2|10
1730481320000|2024-11-01 17:15:20|4610.4|4604.4|4610.2|4604.2|4610.8|4604.8|4609.4|4603.4|23
1730481330000|2024-11-01 17:15:30|4610.5|4604.5|4607.7|4601.7|4610.5|4604.5|4607.5|4601.5|7
1730481340000|2024-11-01 17:15:40|4607.5|4601.5|4606.2|4600.2|4608.5|4602.5|4605.2|4599.2|34
1730481350000|2024-11-01 17:15:50|4606.5|4600.5|4606.2|4600.2|4606.5|4600.5|4606.2|4600.2|2
1730481360000|2024-11-01 17:16:00|4606|4600|4605.2|4599.2|4606|4600|4605.2|4599.2|6
1730481370000|2024-11-01 17:16:10|||||||||1
1730481380000|2024-11-01 17:16:20|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605.2|4599.2|13
1730481390000|2024-11-01 17:16:30|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|1
1730481400000|2024-11-01 17:16:40|4605.2|4599.2|4604.5|4598.5|4605.2|4599.2|4604.5|4598.5|8
1730481410000|2024-11-01 17:16:50|4604.2|4598.2|4604.5|4598.5|4604.5|4598.5|4604.2|4598.2|0
1730481420000|2024-11-01 17:17:00|4604|4598|4603.5|4597.5|4604|4598|4603.5|4597.5|7
1730481430000|2024-11-01 17:17:10|4603.9|4597.9|4604|4598|4604|4598|4603.9|4597.9|4
1730481440000|2024-11-01 17:17:20|4603.5|4597.5|4602.2|4596.2|4603.5|4597.5|4602|4596|17
1730481450000|2024-11-01 17:17:30|4602.5|4596.5|4601.5|4595.5|4602.5|4596.5|4601.5|4595.5|3
1730481460000|2024-11-01 17:17:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1730481470000|2024-11-01 17:17:50|4601.2|4595.2|4599.9|4593.9|4601.2|4595.2|4599.9|4593.9|13
1730481480000|2024-11-01 17:18:00|4600|4594|4601|4595|4601|4595|4600|4594|5
1730481490000|2024-11-01 17:18:10|4601.2|4595.2|4602.2|4596.2|4602.2|4596.2|4601.2|4595.2|5
1730481500000|2024-11-01 17:18:20|4601.5|4595.5|4602.5|4596.5|4602.5|4596.5|4601.5|4595.5|15
1730481510000|2024-11-01 17:18:30|4602.9|4596.9|4602.5|4596.5|4602.9|4596.9|4602.5|4596.5|0
1730481520000|2024-11-01 17:18:40|4602.9|4596.9|4601.5|4595.5|4602.9|4596.9|4601.2|4595.2|3
1730481530000|2024-11-01 17:18:50|4600.9|4594.9|4601.2|4595.2|4601.5|4595.5|4600.2|4594.2|13
1730481540000|2024-11-01 17:19:00|4601.5|4595.5|4601.5|4595.5|4602|4596|4601.5|4595.5|6
1730481550000|2024-11-01 17:19:10|4601.9|4595.9|4600.4|4594.4|4601.9|4595.9|4600.4|4594.4|5
1730481560000|2024-11-01 17:19:20|4600.5|4594.5|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|0
1730481570000|2024-11-01 17:19:30|4599.9|4593.9|4600.9|4594.9|4600.9|4594.9|4599.9|4593.9|17
1730481580000|2024-11-01 17:19:40|4601|4595|4601.4|4595.4|4601.4|4595.4|4601|4595|4
1730481590000|2024-11-01 17:19:50|4601|4595|4600.5|4594.5|4601.5|4595.5|4600.4|4594.4|3
1730481600000|2024-11-01 17:20:00|4600.9|4594.9|4599.5|4593.5|4600.9|4594.9|4599.5|4593.5|35
1730481610000|2024-11-01 17:20:10|4599.2|4593.2|4599.5|4593.5|4599.5|4593.5|4599.2|4593.2|19
1730481620000|2024-11-01 17:20:20|4599.2|4593.2|4599.9|4593.9|4599.9|4593.9|4597.3|4591.3|44
1730481630000|2024-11-01 17:20:30|4599.5|4593.5|4598|4592|4600.3|4594.3|4598|4592|23
1730481640000|2024-11-01 17:20:40|4597.9|4591.9|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1730481650000|2024-11-01 17:20:50|||||||||4
1730481660000|2024-11-01 17:21:00|||||||||1
1730481680000|2024-11-01 17:21:20|4598.5|4592.5|4599.2|4593.2|4599.5|4593.5|4598.5|4592.5|21
1730481690000|2024-11-01 17:21:30|4598.9|4592.9|4600|4594|4600.5|4594.5|4598.2|4592.2|35
1730481700000|2024-11-01 17:21:40|4600.2|4594.2|4601.5|4595.5|4601.7|4595.7|4600|4594|34
1730481710000|2024-11-01 17:21:50|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1730481720000|2024-11-01 17:22:00|4601.8|4595.8|4601.5|4595.5|4602.2|4596.2|4601.5|4595.5|8
1730481730000|2024-11-01 17:22:10|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|1
1730481740000|2024-11-01 17:22:20|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1730481750000|2024-11-01 17:22:30|4601.7|4595.7|4601.5|4595.5|4601.8|4595.8|4601.2|4595.2|8
1730481760000|2024-11-01 17:22:40|4601.2|4595.2|4601.5|4595.5|4601.8|4595.8|4601.2|4595.2|10
1730481770000|2024-11-01 17:22:50|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1730481780000|2024-11-01 17:23:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600|4594|4
1730481790000|2024-11-01 17:23:10|4600|4594|4598|4592|4600.2|4594.2|4597.9|4591.9|4
1730481800000|2024-11-01 17:23:20|4598.2|4592.2|4599.2|4593.2|4599.5|4593.5|4598.2|4592.2|3
1730481810000|2024-11-01 17:23:30|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|8
1730481820000|2024-11-01 17:23:40|4597.8|4591.8|4597.9|4591.9|4598.2|4592.2|4597|4591|13
1730481830000|2024-11-01 17:23:50|4597.5|4591.5|4598.5|4592.5|4599.3|4593.3|4597.5|4591.5|6
1730481840000|2024-11-01 17:24:00|4598.2|4592.2|4598.2|4592.2|4598.5|4592.5|4598.2|4592.2|0
1730481850000|2024-11-01 17:24:10|4598.5|4592.5|4598.2|4592.2|4599.2|4593.2|4598.2|4592.2|6
1730481860000|2024-11-01 17:24:20|4598.5|4592.5|4598.2|4592.2|4598.5|4592.5|4598.2|4592.2|1
1730481870000|2024-11-01 17:24:30|4598.5|4592.5|4598.2|4592.2|4598.5|4592.5|4598.2|4592.2|0
1730481880000|2024-11-01 17:24:40|4598.5|4592.5|4598.2|4592.2|4598.5|4592.5|4597.4|4591.4|10
1730481890000|2024-11-01 17:24:50|4598.5|4592.5|4599.2|4593.2|4599.8|4593.8|4598.2|4592.2|4
1730481900000|2024-11-01 17:25:00|4598.2|4592.2|4598.2|4592.2|4598.8|4592.8|4598.2|4592.2|6
1730481910000|2024-11-01 17:25:10|4598.5|4592.5|4598.2|4592.2|4598.7|4592.7|4598.2|4592.2|1
1730481920000|2024-11-01 17:25:20|4598.5|4592.5|4595.2|4589.2|4598.5|4592.5|4595.2|4589.2|34
1730481930000|2024-11-01 17:25:30|4594.8|4588.8|4593.9|4587.9|4594.9|4588.9|4593.9|4587.9|11
1730481940000|2024-11-01 17:25:40|4594|4588|4594.5|4588.5|4594.5|4588.5|4593.2|4587.2|3
1730481950000|2024-11-01 17:25:50|4594.9|4588.9|4593.9|4587.9|4594.9|4588.9|4593.9|4587.9|13
1730481960000|2024-11-01 17:26:00|4593.2|4587.2|4594|4588|4594.9|4588.9|4593.2|4587.2|11
1730481970000|2024-11-01 17:26:10|4594.2|4588.2|4594.5|4588.5|4594.5|4588.5|4594|4588|26
1730481980000|2024-11-01 17:26:20|4594.2|4588.2|4592.9|4586.9|4594.9|4588.9|4592.9|4586.9|14
1730481990000|2024-11-01 17:26:30|4593|4587|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|3
1730482000000|2024-11-01 17:26:40|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|20
1730482010000|2024-11-01 17:26:50|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592|4586|6
1730482020000|2024-11-01 17:27:00|4592.5|4586.5|4594.2|4588.2|4594.2|4588.2|4592.5|4586.5|9
1730482030000|2024-11-01 17:27:10|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.2|4588.2|1
1730482040000|2024-11-01 17:27:20|4594.2|4588.2|4594.5|4588.5|4594.5|4588.5|4594.2|4588.2|2
1730482050000|2024-11-01 17:27:30|||||||||1
1730482060000|2024-11-01 17:27:40|4594.2|4588.2|4593.5|4587.5|4594.2|4588.2|4593.5|4587.5|9
1730482070000|2024-11-01 17:27:50|4594.2|4588.2|4594.2|4588.2|4594.5|4588.5|4594.2|4588.2|4
1730482080000|2024-11-01 17:28:00|4595.2|4589.2|4596.2|4590.2|4596.5|4590.5|4595.2|4589.2|40
1730482090000|2024-11-01 17:28:10|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.2|4590.2|0
1730482100000|2024-11-01 17:28:20|4596.2|4590.2|4596.9|4590.9|4596.9|4590.9|4596.2|4590.2|4
1730482110000|2024-11-01 17:28:30|4596.2|4590.2|4597.2|4591.2|4598.2|4592.2|4596.2|4590.2|16
1730482120000|2024-11-01 17:28:40|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4596.2|4590.2|8
1730482130000|2024-11-01 17:28:50|4596.7|4590.7|4597.8|4591.8|4598.2|4592.2|4596.7|4590.7|33
1730482140000|2024-11-01 17:29:00|4597.4|4591.4|4598.8|4592.8|4598.8|4592.8|4597.4|4591.4|11
1730482150000|2024-11-01 17:29:10|4599.2|4593.2|4595.8|4589.8|4599.2|4593.2|4595.8|4589.8|13
1730482160000|2024-11-01 17:29:20|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|0
1730482170000|2024-11-01 17:29:30|4595.2|4589.2|4594.7|4588.7|4595.8|4589.8|4594.7|4588.7|9
1730482180000|2024-11-01 17:29:40|4594.5|4588.5|4594.2|4588.2|4594.5|4588.5|4594.2|4588.2|0
1730482190000|2024-11-01 17:29:50|4593.8|4587.8|4594.2|4588.2|4594.2|4588.2|4593.8|4587.8|2
1730482200000|2024-11-01 17:30:00|4594.7|4588.7|4595.2|4589.2|4595.2|4589.2|4594.2|4588.2|10
1730482210000|2024-11-01 17:30:10|||||||||1
1730482230000|2024-11-01 17:30:30|4595.5|4589.5|4595.5|4589.5|4595.7|4589.7|4595.5|4589.5|5
1730482240000|2024-11-01 17:30:40|4595.7|4589.7|4595.5|4589.5|4595.7|4589.7|4595.5|4589.5|4
1730482250000|2024-11-01 17:30:50|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4594.5|4588.5|11
1730482260000|2024-11-01 17:31:00|4595.3|4589.3|4595.2|4589.2|4595.7|4589.7|4595.2|4589.2|2
1730482270000|2024-11-01 17:31:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1730482280000|2024-11-01 17:31:20|4595.2|4589.2|4595.5|4589.5|4595.5|4589.5|4595.2|4589.2|2
1730482290000|2024-11-01 17:31:30|4595.2|4589.2|4594.9|4588.9|4595.5|4589.5|4594.9|4588.9|18
1730482300000|2024-11-01 17:31:40|4595.2|4589.2|4597.2|4591.2|4597.7|4591.7|4595.2|4589.2|54
1730482310000|2024-11-01 17:31:50|4597|4591|4596.7|4590.7|4597.2|4591.2|4596.5|4590.5|4
1730482320000|2024-11-01 17:32:00|4596.8|4590.8|4596.2|4590.2|4597.2|4591.2|4596.2|4590.2|2
1730482330000|2024-11-01 17:32:10|4596|4590|4596|4590|4596.2|4590.2|4594.2|4588.2|23
1730482340000|2024-11-01 17:32:20|4595.7|4589.7|4595.7|4589.7|4595.8|4589.8|4595.2|4589.2|30
1730482350000|2024-11-01 17:32:30|4596|4590|4595.9|4589.9|4596.2|4590.2|4595.9|4589.9|1
1730482360000|2024-11-01 17:32:40|4596.2|4590.2|4596|4590|4596.5|4590.5|4595.9|4589.9|18
1730482370000|2024-11-01 17:32:50|4595.9|4589.9|4594.2|4588.2|4595.9|4589.9|4594.2|4588.2|4
1730482380000|2024-11-01 17:33:00|4593.9|4587.9|4591.2|4585.2|4593.9|4587.9|4591.2|4585.2|16
1730482390000|2024-11-01 17:33:10|4591.5|4585.5|4591.9|4585.9|4591.9|4585.9|4591.5|4585.5|27
1730482400000|2024-11-01 17:33:20|||||||||5
1730482410000|2024-11-01 17:33:30|4591.5|4585.5|4591.5|4585.5|4591.9|4585.9|4591.2|4585.2|12
1730482420000|2024-11-01 17:33:40|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.5|4585.5|0
1730482430000|2024-11-01 17:33:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|1
1730482440000|2024-11-01 17:34:00|4592.5|4586.5|4592.5|4586.5|4593|4587|4592.5|4586.5|22
1730482460000|2024-11-01 17:34:20|4592.2|4586.2|4591.5|4585.5|4592.2|4586.2|4590.9|4584.9|5
1730482470000|2024-11-01 17:34:30|4591|4585|4591.5|4585.5|4591.5|4585.5|4591|4585|1
1730482480000|2024-11-01 17:34:40|4591.4|4585.4|4589.5|4583.5|4591.4|4585.4|4589.2|4583.2|11
1730482490000|2024-11-01 17:34:50|4589.2|4583.2|4588.5|4582.5|4589.2|4583.2|4587.3|4581.3|33
1730482500000|2024-11-01 17:35:00|4588.9|4582.9|4588.5|4582.5|4588.9|4582.9|4588.5|4582.5|1
1730482510000|2024-11-01 17:35:10|4588.2|4582.2|4588.2|4582.2|4588.9|4582.9|4588.2|4582.2|7
1730482520000|2024-11-01 17:35:20|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.2|4582.2|10
1730482530000|2024-11-01 17:35:30|4588.7|4582.7|4589.5|4583.5|4590|4584|4588.7|4582.7|20
1730482540000|2024-11-01 17:35:40|4589.7|4583.7|4591.5|4585.5|4591.5|4585.5|4589.7|4583.7|18
1730482550000|2024-11-01 17:35:50|4592|4586|4591.5|4585.5|4592.4|4586.4|4591.5|4585.5|8
1730482560000|2024-11-01 17:36:00|4592.4|4586.4|4592|4586|4592.4|4586.4|4591.5|4585.5|7
1730482570000|2024-11-01 17:36:10|4591.9|4585.9|4592|4586|4592|4586|4591.5|4585.5|1
1730482580000|2024-11-01 17:36:20|4591.9|4585.9|4592.2|4586.2|4592.5|4586.5|4591.5|4585.5|4
1730482590000|2024-11-01 17:36:30|4592.5|4586.5|4591.9|4585.9|4592.5|4586.5|4591.9|4585.9|2
1730482600000|2024-11-01 17:36:40|4592|4586|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|9
1730482610000|2024-11-01 17:36:50|4592|4586|4593|4587|4593|4587|4592|4586|11
1730482620000|2024-11-01 17:37:00|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|4
1730482630000|2024-11-01 17:37:10|4592.3|4586.3|4594.2|4588.2|4594.2|4588.2|4592.3|4586.3|30
1730482640000|2024-11-01 17:37:20|4592.9|4586.9|4592.5|4586.5|4592.9|4586.9|4592|4586|9
1730482650000|2024-11-01 17:37:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|3
1730482660000|2024-11-01 17:37:40|4592.5|4586.5|4591.5|4585.5|4592.5|4586.5|4591.5|4585.5|4
1730482670000|2024-11-01 17:37:50|4591.9|4585.9|4591.5|4585.5|4591.9|4585.9|4591.5|4585.5|9
1730482680000|2024-11-01 17:38:00|4592|4586|4592.5|4586.5|4592.5|4586.5|4591.9|4585.9|11
1730482690000|2024-11-01 17:38:10|4592.9|4586.9|4592|4586|4593|4587|4592|4586|10
1730482700000|2024-11-01 17:38:20|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|1
1730482710000|2024-11-01 17:38:30|4592|4586|4592|4586|4592|4586|4592|4586|6
1730482720000|2024-11-01 17:38:40|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|1
1730482730000|2024-11-01 17:38:50|4593.4|4587.4|4594|4588|4594|4588|4593|4587|4
1730482740000|2024-11-01 17:39:00|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|7
1730482750000|2024-11-01 17:39:10|4595.2|4589.2|4594.7|4588.7|4595.2|4589.2|4594.7|4588.7|7
1730482760000|2024-11-01 17:39:20|4594.5|4588.5|4595.9|4589.9|4596.3|4590.3|4594.5|4588.5|6
1730482770000|2024-11-01 17:39:30|4595.8|4589.8|4596.3|4590.3|4596.4|4590.4|4595.8|4589.8|11
1730482780000|2024-11-01 17:39:40|4596.2|4590.2|4596.3|4590.3|4596.4|4590.4|4596.2|4590.2|12
1730482790000|2024-11-01 17:39:50|4596.2|4590.2|4596.3|4590.3|4596.4|4590.4|4595.4|4589.4|11
1730482800000|2024-11-01 17:40:00|4596.2|4590.2|4595.8|4589.8|4596.3|4590.3|4595.4|4589.4|3
1730482810000|2024-11-01 17:40:10|4595.4|4589.4|4596.3|4590.3|4596.4|4590.4|4595.4|4589.4|18
1730482820000|2024-11-01 17:40:20|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|8
1730482830000|2024-11-01 17:40:30|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|7
1730482840000|2024-11-01 17:40:40|4595.8|4589.8|4595.4|4589.4|4596.3|4590.3|4595.4|4589.4|9
1730482850000|2024-11-01 17:40:50|4596.2|4590.2|4595.4|4589.4|4596.2|4590.2|4595.4|4589.4|20
1730482860000|2024-11-01 17:41:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|5
1730482870000|2024-11-01 17:41:10|||||||||1
1730482880000|2024-11-01 17:41:20|4595.4|4589.4|4595.8|4589.8|4595.8|4589.8|4595.4|4589.4|0
1730482890000|2024-11-01 17:41:30|||||||||3
1730482900000|2024-11-01 17:41:40|4595.4|4589.4|4593.8|4587.8|4595.4|4589.4|4593.4|4587.4|15
1730482910000|2024-11-01 17:41:50|4593.4|4587.4|4592.8|4586.8|4593.8|4587.8|4592.3|4586.3|5
1730482920000|2024-11-01 17:42:00|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4
1730482930000|2024-11-01 17:42:10|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4
1730482940000|2024-11-01 17:42:20|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|2
1730482950000|2024-11-01 17:42:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|2
1730482960000|2024-11-01 17:42:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4594.8|4588.8|18
1730482970000|2024-11-01 17:42:50|||||||||6
1730482980000|2024-11-01 17:43:00|4595.8|4589.8|4594.3|4588.3|4595.8|4589.8|4593.8|4587.8|28
1730482990000|2024-11-01 17:43:10|4594.7|4588.7|4594.3|4588.3|4594.7|4588.7|4593.8|4587.8|3
1730483000000|2024-11-01 17:43:20|4594.4|4588.4|4593.8|4587.8|4594.8|4588.8|4593.8|4587.8|8
1730483010000|2024-11-01 17:43:30|4594.2|4588.2|4593.8|4587.8|4594.2|4588.2|4593.8|4587.8|3
1730483020000|2024-11-01 17:43:40|4594.7|4588.7|4593.8|4587.8|4594.7|4588.7|4593.8|4587.8|4
1730483030000|2024-11-01 17:43:50|4593.9|4587.9|4593.8|4587.8|4593.9|4587.9|4593.8|4587.8|1
1730483040000|2024-11-01 17:44:00|4594.2|4588.2|4595.8|4589.8|4595.8|4589.8|4594.2|4588.2|12
1730483050000|2024-11-01 17:44:10|4595.4|4589.4|4595.4|4589.4|4595.8|4589.8|4595.4|4589.4|1
1730483060000|2024-11-01 17:44:20|||||||||1
1730483070000|2024-11-01 17:44:30|4595.8|4589.8|4596.2|4590.2|4596.2|4590.2|4595.8|4589.8|16
1730483080000|2024-11-01 17:44:40|4595.8|4589.8|4595.8|4589.8|4596.2|4590.2|4595.4|4589.4|72
1730483090000|2024-11-01 17:44:50|4595.4|4589.4|4595.8|4589.8|4595.8|4589.8|4595.4|4589.4|8
1730483100000|2024-11-01 17:45:00|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|0
1730483110000|2024-11-01 17:45:10|4596.2|4590.2|4595.3|4589.3|4596.4|4590.4|4595.3|4589.3|23
1730483120000|2024-11-01 17:45:20|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.8|4588.8|2
1730483130000|2024-11-01 17:45:30|4594.3|4588.3|4593.9|4587.9|4594.4|4588.4|4593.1|4587.1|30
1730483140000|2024-11-01 17:45:40|4594.1|4588.1|4594.4|4588.4|4594.8|4588.8|4594.1|4588.1|13
1730483150000|2024-11-01 17:45:50|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.4|4588.4|1
1730483160000|2024-11-01 17:46:00|4594.9|4588.9|4594.8|4588.8|4595.4|4589.4|4594.8|4588.8|11
1730483170000|2024-11-01 17:46:10|4595.4|4589.4|4593.4|4587.4|4595.4|4589.4|4593.4|4587.4|12
1730483180000|2024-11-01 17:46:20|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|2
1730483190000|2024-11-01 17:46:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|9
1730483200000|2024-11-01 17:46:40|4594.3|4588.3|4595.3|4589.3|4595.3|4589.3|4594.3|4588.3|4
1730483210000|2024-11-01 17:46:50|4595.2|4589.2|4594.8|4588.8|4595.4|4589.4|4594.4|4588.4|6
1730483220000|2024-11-01 17:47:00|4594.9|4588.9|4594.8|4588.8|4594.9|4588.9|4594.4|4588.4|4
1730483230000|2024-11-01 17:47:10|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.8|4588.8|1
1730483240000|2024-11-01 17:47:20|4595.7|4589.7|4595.4|4589.4|4596.4|4590.4|4595.3|4589.3|9
1730483250000|2024-11-01 17:47:30|4597.7|4591.7|4596.6|4590.6|4597.7|4591.7|4596.6|4590.6|42
1730483260000|2024-11-01 17:47:40|4596.4|4590.4|4596.7|4590.7|4596.7|4590.7|4596.2|4590.2|22
1730483270000|2024-11-01 17:47:50|4597.1|4591.1|4596.1|4590.1|4597.6|4591.6|4596.1|4590.1|11
1730483280000|2024-11-01 17:48:00|4597.1|4591.1|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|40
1730483290000|2024-11-01 17:48:10|4597.6|4591.6|4597.4|4591.4|4597.6|4591.6|4597.4|4591.4|12
1730483300000|2024-11-01 17:48:20|4595.7|4589.7|4595.1|4589.1|4595.7|4589.7|4595.1|4589.1|17
1730483310000|2024-11-01 17:48:30|4595.2|4589.2|4595.6|4589.6|4595.6|4589.6|4595.2|4589.2|4
1730483320000|2024-11-01 17:48:40|4595.4|4589.4|4594.7|4588.7|4595.6|4589.6|4594.7|4588.7|3
1730483330000|2024-11-01 17:48:50|4595.1|4589.1|4595.2|4589.2|4595.2|4589.2|4594.7|4588.7|3
1730483340000|2024-11-01 17:49:00|4595.6|4589.6|4596.4|4590.4|4596.4|4590.4|4595.6|4589.6|18
1730483350000|2024-11-01 17:49:10|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4595.7|4589.7|2
1730483360000|2024-11-01 17:49:20|4595.7|4589.7|4596.1|4590.1|4596.1|4590.1|4595.7|4589.7|10
1730483370000|2024-11-01 17:49:30|4595.7|4589.7|4596.1|4590.1|4596.1|4590.1|4595.7|4589.7|2
1730483380000|2024-11-01 17:49:40|||||||||3
1730483390000|2024-11-01 17:49:50|4595.7|4589.7|4596.1|4590.1|4596.1|4590.1|4595.7|4589.7|3
1730483400000|2024-11-01 17:50:00|4595.4|4589.4|4596.1|4590.1|4596.1|4590.1|4594.7|4588.7|21
1730483410000|2024-11-01 17:50:10|4596.2|4590.2|4596.7|4590.7|4596.7|4590.7|4596.2|4590.2|6
1730483420000|2024-11-01 17:50:20|4596.6|4590.6|4596.3|4590.3|4596.7|4590.7|4596.2|4590.2|63
1730483430000|2024-11-01 17:50:30|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|3
1730483440000|2024-11-01 17:50:40|||||||||1
1730483450000|2024-11-01 17:50:50|4595.8|4589.8|4594.7|4588.7|4595.8|4589.8|4594.7|4588.7|9
1730483460000|2024-11-01 17:51:00|4595.1|4589.1|4596.7|4590.7|4596.7|4590.7|4595.1|4589.1|73
1730483470000|2024-11-01 17:51:10|4596.3|4590.3|4594.8|4588.8|4596.3|4590.3|4594.8|4588.8|14
1730483480000|2024-11-01 17:51:20|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4595|4589|1
1730483490000|2024-11-01 17:51:30|4594.8|4588.8|4596.3|4590.3|4596.3|4590.3|4594.8|4588.8|4
1730483500000|2024-11-01 17:51:40|4595.5|4589.5|4597|4591|4597|4591|4595.5|4589.5|12
1730483510000|2024-11-01 17:51:50|4596.8|4590.8|4598|4592|4598|4592|4596.8|4590.8|56
1730483520000|2024-11-01 17:52:00|4599|4593|4599.1|4593.1|4599.1|4593.1|4599|4593|11
1730483530000|2024-11-01 17:52:10|4599|4593|4599.1|4593.1|4599.1|4593.1|4599|4593|28
1730483540000|2024-11-01 17:52:20|4600|4594|4600.2|4594.2|4600.2|4594.2|4600|4594|5
1730483550000|2024-11-01 17:52:30|4601|4595|4600.5|4594.5|4601|4595|4600|4594|10
1730483560000|2024-11-01 17:52:40|4600.1|4594.1|4601.1|4595.1|4601.1|4595.1|4600|4594|12
1730483570000|2024-11-01 17:52:50|4601.6|4595.6|4601.6|4595.6|4602.1|4596.1|4601.6|4595.6|10
1730483580000|2024-11-01 17:53:00|4601.5|4595.5|4602.6|4596.6|4602.6|4596.6|4601.1|4595.1|28
1730483590000|2024-11-01 17:53:10|||||||||1
1730483600000|2024-11-01 17:53:20|4603|4597|4603.2|4597.2|4603.6|4597.6|4603|4597|12
1730483610000|2024-11-01 17:53:30|4603.6|4597.6|4602.6|4596.6|4603.7|4597.7|4602.2|4596.2|4
1730483620000|2024-11-01 17:53:40|4603|4597|4604.2|4598.2|4604.2|4598.2|4603|4597|10
1730483630000|2024-11-01 17:53:50|4604.6|4598.6|4604.6|4598.6|4604.7|4598.7|4604.6|4598.6|5
1730483640000|2024-11-01 17:54:00|4604.2|4598.2|4605.2|4599.2|4605.2|4599.2|4604.2|4598.2|70
1730483650000|2024-11-01 17:54:10|4605.1|4599.1|4605.2|4599.2|4605.2|4599.2|4604.9|4598.9|9
1730483660000|2024-11-01 17:54:20|4605.7|4599.7|4606.6|4600.6|4606.6|4600.6|4605.4|4599.4|22
1730483670000|2024-11-01 17:54:30|4606.2|4600.2|4605.9|4599.9|4606.2|4600.2|4605.7|4599.7|6
1730483680000|2024-11-01 17:54:40|4606.2|4600.2|4605.2|4599.2|4606.6|4600.6|4605.2|4599.2|9
1730483690000|2024-11-01 17:54:50|4605.6|4599.6|4605.2|4599.2|4605.7|4599.7|4605.2|4599.2|4
1730483700000|2024-11-01 17:55:00|4605.6|4599.6|4606.2|4600.2|4606.4|4600.4|4605.2|4599.2|20
1730483710000|2024-11-01 17:55:10|4606.4|4600.4|4606.2|4600.2|4606.4|4600.4|4605.2|4599.2|26
1730483720000|2024-11-01 17:55:20|4606.7|4600.7|4606.1|4600.1|4606.7|4600.7|4606.1|4600.1|13
1730483730000|2024-11-01 17:55:30|4605.2|4599.2|4606.7|4600.7|4606.7|4600.7|4605.2|4599.2|20
1730483740000|2024-11-01 17:55:40|4606.2|4600.2|4607.5|4601.5|4607.9|4601.9|4606.2|4600.2|19
1730483750000|2024-11-01 17:55:50|4607.4|4601.4|4607.5|4601.5|4607.5|4601.5|4606.9|4600.9|12
1730483760000|2024-11-01 17:56:00|4608.2|4602.2|4609.5|4603.5|4609.8|4603.8|4607.5|4601.5|171
1730483770000|2024-11-01 17:56:10|4609.6|4603.6|4609.8|4603.8|4609.8|4603.8|4609|4603|56
1730483780000|2024-11-01 17:56:20|4609.6|4603.6|4610.5|4604.5|4610.8|4604.8|4609.6|4603.6|47
1730483790000|2024-11-01 17:56:30|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4608.4|4602.4|44
1730483800000|2024-11-01 17:56:40|4610|4604|4610|4604|4610.4|4604.4|4609.9|4603.9|3
1730483810000|2024-11-01 17:56:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610|4604|19
1730483820000|2024-11-01 17:57:00|4610|4604|4610.4|4604.4|4610.8|4604.8|4610|4604|136
1730483830000|2024-11-01 17:57:10|4610|4604|4610|4604|4612|4606|4610|4604|47
1730483840000|2024-11-01 17:57:20|4610.4|4604.4|4610.4|4604.4|4610.5|4604.5|4610|4604|28
1730483850000|2024-11-01 17:57:30|4610|4604|4611.4|4605.4|4611.4|4605.4|4610|4604|49
1730483860000|2024-11-01 17:57:40|4610|4604|4610|4604|4610|4604|4610|4604|22
1730483870000|2024-11-01 17:57:50|4610.4|4604.4|4608.4|4602.4|4610.4|4604.4|4607.9|4601.9|41
1730483880000|2024-11-01 17:58:00|4608.5|4602.5|4606.8|4600.8|4608.9|4602.9|4606.3|4600.3|70
1730483890000|2024-11-01 17:58:10|4607.8|4601.8|4608.1|4602.1|4608.8|4602.8|4607.8|4601.8|8
1730483900000|2024-11-01 17:58:20|4607.8|4601.8|4608.8|4602.8|4609.3|4603.3|4607.8|4601.8|31
1730483910000|2024-11-01 17:58:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|7
1730483920000|2024-11-01 17:58:40|4608.8|4602.8|4609.8|4603.8|4609.8|4603.8|4608.8|4602.8|13
1730483930000|2024-11-01 17:58:50|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|3
1730483940000|2024-11-01 17:59:00|4610.1|4604.1|4609.8|4603.8|4610.1|4604.1|4609.1|4603.1|18
1730483950000|2024-11-01 17:59:10|||||||||14
1730483960000|2024-11-01 17:59:20|4610.5|4604.5|4611.8|4605.8|4611.8|4605.8|4610.3|4604.3|28
1730483970000|2024-11-01 17:59:30|4611.5|4605.5|4609.8|4603.8|4611.5|4605.5|4609.8|4603.8|29
1730483980000|2024-11-01 17:59:40|4609.9|4603.9|4609.8|4603.8|4610.8|4604.8|4609.8|4603.8|7
1730483990000|2024-11-01 17:59:50|4610.4|4604.4|4610.8|4604.8|4611.1|4605.1|4610.4|4604.4|7
1730484000000|2024-11-01 18:00:00|4610.4|4604.4|4610.1|4604.1|4610.4|4604.4|4609.6|4603.6|22
1730484010000|2024-11-01 18:00:10|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4608.8|4602.8|9
1730484020000|2024-11-01 18:00:20|4610.1|4604.1|4610.3|4604.3|4610.6|4604.6|4610.1|4604.1|9
1730484030000|2024-11-01 18:00:30|4610.1|4604.1|4610.8|4604.8|4610.8|4604.8|4610.1|4604.1|12
1730484040000|2024-11-01 18:00:40|4609.8|4603.8|4609.4|4603.4|4609.8|4603.8|4608.8|4602.8|10
1730484050000|2024-11-01 18:00:50|4609.8|4603.8|4608.8|4602.8|4609.8|4603.8|4608.8|4602.8|10
1730484060000|2024-11-01 18:01:00|4607.8|4601.8|4609.8|4603.8|4609.8|4603.8|4607.8|4601.8|41
1730484070000|2024-11-01 18:01:10|||||||||9
1730484080000|2024-11-01 18:01:20|4610.8|4604.8|4610.8|4604.8|4611.8|4605.8|4610.8|4604.8|45
1730484090000|2024-11-01 18:01:30|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4610.8|4604.8|38
1730484100000|2024-11-01 18:01:40|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4609.8|4603.8|16
1730484110000|2024-11-01 18:01:50|4610.8|4604.8|4611.1|4605.1|4611.1|4605.1|4610.8|4604.8|2
1730484120000|2024-11-01 18:02:00|4611.5|4605.5|4612.9|4606.9|4613.8|4607.8|4611.5|4605.5|114
1730484130000|2024-11-01 18:02:10|4612|4606|4612.9|4606.9|4613.4|4607.4|4612|4606|16
1730484140000|2024-11-01 18:02:20|4613.3|4607.3|4613.4|4607.4|4613.4|4607.4|4612.9|4606.9|1
1730484150000|2024-11-01 18:02:30|4613.8|4607.8|4613|4607|4613.8|4607.8|4613|4607|0
1730484160000|2024-11-01 18:02:40|4614|4608|4614|4608|4614|4608|4614|4608|7
1730484170000|2024-11-01 18:02:50|4613.9|4607.9|4614.4|4608.4|4614.4|4608.4|4613|4607|22
1730484180000|2024-11-01 18:03:00|4614.3|4608.3|4615.3|4609.3|4616.3|4610.3|4614|4608|61
1730484190000|2024-11-01 18:03:10|4616.2|4610.2|4615.7|4609.7|4617|4611|4615.7|4609.7|10
1730484200000|2024-11-01 18:03:20|4615.8|4609.8|4617.3|4611.3|4617.3|4611.3|4615.8|4609.8|7
1730484210000|2024-11-01 18:03:30|4617.2|4611.2|4616.3|4610.3|4617.3|4611.3|4616.3|4610.3|29
1730484220000|2024-11-01 18:03:40|4616.7|4610.7|4617.2|4611.2|4617.8|4611.8|4616.3|4610.3|17
1730484230000|2024-11-01 18:03:50|4617.3|4611.3|4615.3|4609.3|4617.3|4611.3|4615.3|4609.3|11
1730484240000|2024-11-01 18:04:00|4615.4|4609.4|4614.2|4608.2|4615.4|4609.4|4614.2|4608.2|37
1730484250000|2024-11-01 18:04:10|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4613.3|4607.3|39
1730484260000|2024-11-01 18:04:20|4614.2|4608.2|4614.3|4608.3|4614.3|4608.3|4614.2|4608.2|4
1730484270000|2024-11-01 18:04:30|4614.2|4608.2|4614.7|4608.7|4614.7|4608.7|4614.2|4608.2|14
1730484280000|2024-11-01 18:04:40|4614.3|4608.3|4613.7|4607.7|4614.3|4608.3|4613.3|4607.3|17
1730484290000|2024-11-01 18:04:50|4614|4608|4613.2|4607.2|4614.7|4608.7|4612.3|4606.3|19
1730484300000|2024-11-01 18:05:00|4613.3|4607.3|4613.7|4607.7|4613.7|4607.7|4613|4607|11
1730484310000|2024-11-01 18:05:10|4614|4608|4613|4607|4614.2|4608.2|4613|4607|21
1730484320000|2024-11-01 18:05:20|4612.3|4606.3|4614.3|4608.3|4614.3|4608.3|4612.3|4606.3|36
1730484330000|2024-11-01 18:05:30|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|9
1730484340000|2024-11-01 18:05:40|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|29
1730484350000|2024-11-01 18:05:50|4614.6|4608.6|4614.3|4608.3|4615.3|4609.3|4614.3|4608.3|68
1730484360000|2024-11-01 18:06:00|4614.6|4608.6|4614.9|4608.9|4614.9|4608.9|4613.6|4607.6|36
1730484370000|2024-11-01 18:06:10|4614.6|4608.6|4613.3|4607.3|4614.6|4608.6|4612.3|4606.3|44
1730484380000|2024-11-01 18:06:20|4613.7|4607.7|4613.4|4607.4|4614.2|4608.2|4613.4|4607.4|97
1730484390000|2024-11-01 18:06:30|4613.5|4607.5|4613|4607|4613.7|4607.7|4613|4607|13
1730484400000|2024-11-01 18:06:40|||||||||18
1730484410000|2024-11-01 18:06:50|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4613.3|4607.3|25
1730484420000|2024-11-01 18:07:00|4613.2|4607.2|4612.2|4606.2|4613.3|4607.3|4611.3|4605.3|23
1730484430000|2024-11-01 18:07:10|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|4
1730484440000|2024-11-01 18:07:20|4613|4607|4614.8|4608.8|4615.3|4609.3|4613|4607|15
1730484450000|2024-11-01 18:07:30|4614.7|4608.7|4615.8|4609.8|4615.8|4609.8|4614.3|4608.3|48
1730484460000|2024-11-01 18:07:40|4615.3|4609.3|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|35
1730484470000|2024-11-01 18:07:50|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|22
1730484480000|2024-11-01 18:08:00|4615.3|4609.3|4614.7|4608.7|4615.3|4609.3|4614.2|4608.2|48
1730484490000|2024-11-01 18:08:10|4614.8|4608.8|4614.3|4608.3|4614.8|4608.8|4614.2|4608.2|53
1730484500000|2024-11-01 18:08:20|4613.3|4607.3|4613.7|4607.7|4613.7|4607.7|4613.3|4607.3|3
1730484510000|2024-11-01 18:08:30|4613.4|4607.4|4613|4607|4613.4|4607.4|4613|4607|21
1730484520000|2024-11-01 18:08:40|4613.3|4607.3|4613|4607|4613.7|4607.7|4613|4607|18
1730484530000|2024-11-01 18:08:50|4613.3|4607.3|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|24
1730484540000|2024-11-01 18:09:00|4613|4607|4613.2|4607.2|4613.8|4607.8|4613|4607|67
1730484550000|2024-11-01 18:09:10|4613.3|4607.3|4613.2|4607.2|4613.7|4607.7|4613.2|4607.2|22
1730484560000|2024-11-01 18:09:20|4613.3|4607.3|4612.7|4606.7|4613.3|4607.3|4612.3|4606.3|37
1730484570000|2024-11-01 18:09:30|4613|4607|4613.3|4607.3|4613.7|4607.7|4612.3|4606.3|47
1730484580000|2024-11-01 18:09:40|4613.7|4607.7|4613.2|4607.2|4613.7|4607.7|4613.2|4607.2|7
1730484590000|2024-11-01 18:09:50|4613|4607|4612|4606|4613.3|4607.3|4612|4606|29
1730484600000|2024-11-01 18:10:00|4611.8|4605.8|4611.3|4605.3|4612|4606|4611.3|4605.3|29
1730484610000|2024-11-01 18:10:10|4611.7|4605.7|4611.3|4605.3|4611.7|4605.7|4611.3|4605.3|0
1730484620000|2024-11-01 18:10:20|4611.7|4605.7|4612|4606|4612|4606|4611.7|4605.7|10
1730484630000|2024-11-01 18:10:30|4611.7|4605.7|4610|4604|4611.7|4605.7|4610|4604|43
1730484640000|2024-11-01 18:10:40|4609.9|4603.9|4609.5|4603.5|4610.4|4604.4|4609.5|4603.5|24
1730484650000|2024-11-01 18:10:50|4609.7|4603.7|4609|4603|4610|4604|4609|4603|15
1730484660000|2024-11-01 18:11:00|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4
1730484670000|2024-11-01 18:11:10|4609.3|4603.3|4609|4603|4609.3|4603.3|4608.3|4602.3|14
1730484680000|2024-11-01 18:11:20|4609.3|4603.3|4609|4603|4609.7|4603.7|4608.7|4602.7|35
1730484690000|2024-11-01 18:11:30|4608.3|4602.3|4607.3|4601.3|4608.7|4602.7|4607.3|4601.3|30
1730484700000|2024-11-01 18:11:40|4606.9|4600.9|4607.3|4601.3|4607.3|4601.3|4606.9|4600.9|32
1730484710000|2024-11-01 18:11:50|4606.3|4600.3|4605.4|4599.4|4606.3|4600.3|4604.3|4598.3|273
1730484720000|2024-11-01 18:12:00|4605.6|4599.6|4604.8|4598.8|4606.6|4600.6|4603.7|4597.7|288
1730484730000|2024-11-01 18:12:10|4605.2|4599.2|4608.8|4602.8|4608.8|4602.8|4605.2|4599.2|236
1730484740000|2024-11-01 18:12:20|4608.2|4602.2|4608.8|4602.8|4608.8|4602.8|4608.2|4602.2|99
1730484750000|2024-11-01 18:12:30|4608.6|4602.6|4611.3|4605.3|4611.3|4605.3|4607.8|4601.8|86
1730484760000|2024-11-01 18:12:40|4610.8|4604.8|4610.5|4604.5|4610.8|4604.8|4610.1|4604.1|41
1730484770000|2024-11-01 18:12:50|4611|4605|4610.8|4604.8|4611|4605|4609.5|4603.5|37
1730484780000|2024-11-01 18:13:00|4611|4605|4611.8|4605.8|4613.1|4607.1|4611|4605|120
1730484790000|2024-11-01 18:13:10|4612.1|4606.1|4611|4605|4612.5|4606.5|4609.1|4603.1|23
1730484800000|2024-11-01 18:13:20|4611.1|4605.1|4610.8|4604.8|4612.1|4606.1|4610.5|4604.5|15
1730484810000|2024-11-01 18:13:30|4609.8|4603.8|4611.5|4605.5|4611.5|4605.5|4609.8|4603.8|135
1730484820000|2024-11-01 18:13:40|4611|4605|4610.8|4604.8|4611.1|4605.1|4610.1|4604.1|23
1730484830000|2024-11-01 18:13:50|4611|4605|4609.1|4603.1|4611|4605|4609.1|4603.1|124
1730484840000|2024-11-01 18:14:00|4610.1|4604.1|4615.6|4609.6|4615.6|4609.6|4610.1|4604.1|326
1730484850000|2024-11-01 18:14:10|4615.3|4609.3|4615.4|4609.4|4615.6|4609.6|4613.9|4607.9|197
1730484860000|2024-11-01 18:14:20|4614.4|4608.4|4613.4|4607.4|4615.4|4609.4|4613.4|4607.4|119
1730484870000|2024-11-01 18:14:30|4613.6|4607.6|4615.4|4609.4|4615.4|4609.4|4612.2|4606.2|127
1730484880000|2024-11-01 18:14:40|4616.4|4610.4|4616.7|4610.7|4617.4|4611.4|4616.4|4610.4|301
1730484890000|2024-11-01 18:14:50|4615.7|4609.7|4617.7|4611.7|4617.7|4611.7|4615.7|4609.7|190
1730484900000|2024-11-01 18:15:00|4617.4|4611.4|4619.1|4613.1|4619.1|4613.1|4616.7|4610.7|350
1730484910000|2024-11-01 18:15:10|4619.4|4613.4|4620.7|4614.7|4620.7|4614.7|4619.4|4613.4|160
1730484920000|2024-11-01 18:15:20|4619.7|4613.7|4621.7|4615.7|4622.1|4616.1|4619.7|4613.7|134
1730484930000|2024-11-01 18:15:30|4622.1|4616.1|4621.4|4615.4|4622.4|4616.4|4621.4|4615.4|86
1730484940000|2024-11-01 18:15:40|4621.6|4615.6|4620.1|4614.1|4621.9|4615.9|4619.1|4613.1|148
1730484950000|2024-11-01 18:15:50|4620.4|4614.4|4624.4|4618.4|4624.4|4618.4|4620.4|4614.4|72
1730484960000|2024-11-01 18:16:00|4624.6|4618.6|4624.7|4618.7|4625.1|4619.1|4623.7|4617.7|50
1730484970000|2024-11-01 18:16:10|4624.6|4618.6|4625.7|4619.7|4625.7|4619.7|4624.2|4618.2|38
1730484980000|2024-11-01 18:16:20|4625.8|4619.8|4624.7|4618.7|4625.8|4619.8|4624.7|4618.7|35
1730484990000|2024-11-01 18:16:30|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4623.9|4617.9|20
1730485000000|2024-11-01 18:16:40|4624.6|4618.6|4623.6|4617.6|4625.1|4619.1|4623.6|4617.6|66
1730485010000|2024-11-01 18:16:50|4623.9|4617.9|4623.7|4617.7|4623.9|4617.9|4622.3|4616.3|90
1730485020000|2024-11-01 18:17:00|4624.1|4618.1|4625.7|4619.7|4626.7|4620.7|4624.1|4618.1|42
1730485030000|2024-11-01 18:17:10|4625.2|4619.2|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|28
1730485040000|2024-11-01 18:17:20|4625.2|4619.2|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|17
1730485050000|2024-11-01 18:17:30|4625.7|4619.7|4625.7|4619.7|4626.7|4620.7|4625.7|4619.7|1
1730485060000|2024-11-01 18:17:40|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4625.7|4619.7|202
1730485070000|2024-11-01 18:17:50|4625.8|4619.8|4626.3|4620.3|4626.3|4620.3|4625.7|4619.7|65
1730485080000|2024-11-01 18:18:00|4627.5|4621.5|4624.7|4618.7|4627.5|4621.5|4624.7|4618.7|181
1730485090000|2024-11-01 18:18:10|4625.1|4619.1|4624.1|4618.1|4625.7|4619.7|4623.7|4617.7|54
1730485100000|2024-11-01 18:18:20|4624.4|4618.4|4623.1|4617.1|4624.4|4618.4|4622.7|4616.7|49
1730485110000|2024-11-01 18:18:30|4623.4|4617.4|4622.8|4616.8|4623.4|4617.4|4622.8|4616.8|149
1730485120000|2024-11-01 18:18:40|4625.1|4619.1|4627.1|4621.1|4627.1|4621.1|4625.1|4619.1|67
1730485130000|2024-11-01 18:18:50|4628.7|4622.7|4628.3|4622.3|4629.1|4623.1|4628.3|4622.3|203
1730485140000|2024-11-01 18:19:00|4628.7|4622.7|4627.3|4621.3|4628.7|4622.7|4627|4621|40
1730485150000|2024-11-01 18:19:10|4627.2|4621.2|4627.3|4621.3|4628.2|4622.2|4627.2|4621.2|42
1730485160000|2024-11-01 18:19:20|4627.7|4621.7|4627.3|4621.3|4627.7|4621.7|4627.3|4621.3|46
1730485170000|2024-11-01 18:19:30|4627.7|4621.7|4626.1|4620.1|4628.1|4622.1|4626.1|4620.1|91
1730485180000|2024-11-01 18:19:40|4626.4|4620.4|4625.9|4619.9|4626.4|4620.4|4625.2|4619.2|18
1730485190000|2024-11-01 18:19:50|4626.1|4620.1|4625.9|4619.9|4626.1|4620.1|4625.2|4619.2|22
1730682000000|2024-11-04 01:00:00|4651.5|4645.5|4641.4|4635.4|4651.5|4645.5|4638.9|4632.9|168
1730682010000|2024-11-04 01:00:10|4644.5|4638.5|4642.9|4636.9|4649|4643|4639.9|4633.9|67
1730682020000|2024-11-04 01:00:20|4642.5|4636.5|4638.8|4632.8|4643.3|4637.3|4638.8|4632.8|13
1730682030000|2024-11-04 01:00:30|4638.4|4632.4|4641.9|4635.9|4643|4637|4638.4|4632.4|12
1730682040000|2024-11-04 01:00:40|4640.9|4634.9|4641.9|4635.9|4644|4638|4640.9|4634.9|18
1730682050000|2024-11-04 01:00:50|4641|4635|4644.4|4638.4|4644.4|4638.4|4640.5|4634.5|14
1730682060000|2024-11-04 01:01:00|4643.5|4637.5|4644.9|4638.9|4645.5|4639.5|4642.5|4636.5|55
1730682070000|2024-11-04 01:01:10|4648|4642|4651.4|4645.4|4651.4|4645.4|4646.9|4640.9|58
1730682080000|2024-11-04 01:01:20|4650.9|4644.9|4647.9|4641.9|4653.3|4647.3|4647.8|4641.8|24
1730682090000|2024-11-04 01:01:30|4647.8|4641.8|4644.9|4638.9|4647.9|4641.9|4644.5|4638.5|8
1730682100000|2024-11-04 01:01:40|4644.8|4638.8|4643|4637|4644.8|4638.8|4642.9|4636.9|11
1730682110000|2024-11-04 01:01:50|4642.9|4636.9|4641.9|4635.9|4642.9|4636.9|4641.9|4635.9|1
1730682120000|2024-11-04 01:02:00|4641.4|4635.4|4643.3|4637.3|4643.5|4637.5|4641.4|4635.4|15
1730682130000|2024-11-04 01:02:10|4644.5|4638.5|4645.3|4639.3|4645.4|4639.4|4644.3|4638.3|10
1730682140000|2024-11-04 01:02:20|4645.4|4639.4|4645.7|4639.7|4646.3|4640.3|4644.3|4638.3|12
1730682150000|2024-11-04 01:02:30|4645.3|4639.3|4644.8|4638.8|4645.3|4639.3|4643.4|4637.4|14
1730682160000|2024-11-04 01:02:40|4644.7|4638.7|4644.3|4638.3|4644.7|4638.7|4643.9|4637.9|1
1730682170000|2024-11-04 01:02:50|4643.9|4637.9|4644.4|4638.4|4644.4|4638.4|4643.4|4637.4|2
1730682180000|2024-11-04 01:03:00|4644.5|4638.5|4643.2|4637.2|4644.5|4638.5|4642.3|4636.3|63
1730682190000|2024-11-04 01:03:10|4642.8|4636.8|4642.2|4636.2|4643.3|4637.3|4641.8|4635.8|7
1730682200000|2024-11-04 01:03:20|4642.3|4636.3|4643.3|4637.3|4644|4638|4642.3|4636.3|2
1730682210000|2024-11-04 01:03:30|4643.2|4637.2|4643.7|4637.7|4643.7|4637.7|4642.4|4636.4|6
1730682220000|2024-11-04 01:03:40|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4642.3|4636.3|3
1730682230000|2024-11-04 01:03:50|4643.4|4637.4|4647.7|4641.7|4647.8|4641.8|4643.4|4637.4|4
1730682240000|2024-11-04 01:04:00|4647.3|4641.3|4646.3|4640.3|4647.3|4641.3|4645.7|4639.7|20
1730682250000|2024-11-04 01:04:10|4646.7|4640.7|4641.3|4635.3|4646.7|4640.7|4641.3|4635.3|29
1730682260000|2024-11-04 01:04:20|4641.7|4635.7|4643.4|4637.4|4644.3|4638.3|4641.7|4635.7|14
1730682270000|2024-11-04 01:04:30|4642.5|4636.5|4641.4|4635.4|4643.3|4637.3|4641.3|4635.3|9
1730682280000|2024-11-04 01:04:40|4641.3|4635.3|4639.9|4633.9|4641.3|4635.3|4639.9|4633.9|3
1730682290000|2024-11-04 01:04:50|4639.5|4633.5|4638.3|4632.3|4639.5|4633.5|4637.4|4631.4|10
1730682300000|2024-11-04 01:05:00|4637.8|4631.8|4637.3|4631.3|4638.3|4632.3|4637.2|4631.2|10
1730682310000|2024-11-04 01:05:10|4637.7|4631.7|4638.8|4632.8|4639.2|4633.2|4637.4|4631.4|8
1730682320000|2024-11-04 01:05:20|4638.9|4632.9|4639.9|4633.9|4639.9|4633.9|4638.4|4632.4|9
1730682330000|2024-11-04 01:05:30|4639.4|4633.4|4638.9|4632.9|4639.4|4633.4|4637.5|4631.5|4
1730682340000|2024-11-04 01:05:40|4639.3|4633.3|4638.5|4632.5|4639.3|4633.3|4638.4|4632.4|2
1730682350000|2024-11-04 01:05:50|4638.4|4632.4|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|1
1730682360000|2024-11-04 01:06:00|4638.4|4632.4|4638.3|4632.3|4639.4|4633.4|4637.9|4631.9|8
1730682370000|2024-11-04 01:06:10|4638.2|4632.2|4637.8|4631.8|4638.2|4632.2|4637.8|4631.8|0
1730682380000|2024-11-04 01:06:20|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|9
1730682390000|2024-11-04 01:06:30|4636.3|4630.3|4631.8|4625.8|4636.3|4630.3|4631.3|4625.3|18
1730682400000|2024-11-04 01:06:40|4632.2|4626.2|4631.7|4625.7|4632.2|4626.2|4631|4625|16
1730682410000|2024-11-04 01:06:50|4631.3|4625.3|4632.3|4626.3|4632.3|4626.3|4631.3|4625.3|4
1730682420000|2024-11-04 01:07:00|4632.2|4626.2|4633.6|4627.6|4633.6|4627.6|4631.5|4625.5|85
1730682430000|2024-11-04 01:07:10|4635.3|4629.3|4635.8|4629.8|4637.4|4631.4|4635.3|4629.3|17
1730682440000|2024-11-04 01:07:20|4636.2|4630.2|4636.4|4630.4|4636.9|4630.9|4636.2|4630.2|2
1730682450000|2024-11-04 01:07:30|4636.3|4630.3|4636.7|4630.7|4636.7|4630.7|4635.8|4629.8|2
1730682460000|2024-11-04 01:07:40|4636.8|4630.8|4636.9|4630.9|4638.3|4632.3|4636.8|4630.8|2
1730682470000|2024-11-04 01:07:50|4637|4631|4637.2|4631.2|4637.2|4631.2|4636.3|4630.3|2
1730682480000|2024-11-04 01:08:00|4637|4631|4634.4|4628.4|4637.4|4631.4|4634.4|4628.4|13
1730682490000|2024-11-04 01:08:10|4634.8|4628.8|4634.3|4628.3|4635.9|4629.9|4634.3|4628.3|4
1730682500000|2024-11-04 01:08:20|4633.9|4627.9|4634.3|4628.3|4634.3|4628.3|4633.9|4627.9|0
1730682510000|2024-11-04 01:08:30|4633.9|4627.9|4634.7|4628.7|4634.7|4628.7|4633.9|4627.9|0
1730682520000|2024-11-04 01:08:40|4634.3|4628.3|4631.9|4625.9|4634.3|4628.3|4631.4|4625.4|5
1730682530000|2024-11-04 01:08:50|4631.5|4625.5|4630.4|4624.4|4631.5|4625.5|4630.4|4624.4|2
1730682540000|2024-11-04 01:09:00|4630.9|4624.9|4631.3|4625.3|4631.3|4625.3|4630.4|4624.4|4
1730682550000|2024-11-04 01:09:10|4631.4|4625.4|4634.4|4628.4|4634.4|4628.4|4631.4|4625.4|5
1730682560000|2024-11-04 01:09:20|4634.8|4628.8|4635.3|4629.3|4635.3|4629.3|4634.8|4628.8|1
1730682570000|2024-11-04 01:09:30|4634.9|4628.9|4633.3|4627.3|4634.9|4628.9|4633.3|4627.3|4
1730682580000|2024-11-04 01:09:40|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.4|4626.4|0
1730682590000|2024-11-04 01:09:50|4632.5|4626.5|4630.4|4624.4|4632.5|4626.5|4630.3|4624.3|2
1730682600000|2024-11-04 01:10:00|4630.3|4624.3|4629.8|4623.8|4631.2|4625.2|4629.7|4623.7|9
1730682610000|2024-11-04 01:10:10|4629.7|4623.7|4625.7|4619.7|4629.8|4623.8|4625.3|4619.3|94
1730682620000|2024-11-04 01:10:20|4626.4|4620.4|4627.7|4621.7|4627.7|4621.7|4626.4|4620.4|5
1730682630000|2024-11-04 01:10:30|4628.4|4622.4|4630.3|4624.3|4630.3|4624.3|4628.3|4622.3|5
1730682640000|2024-11-04 01:10:40|4630.2|4624.2|4630.9|4624.9|4632.2|4626.2|4630.2|4624.2|12
1730682650000|2024-11-04 01:10:50|4630.5|4624.5|4630.8|4624.8|4632.3|4626.3|4630.5|4624.5|1
1730682660000|2024-11-04 01:11:00|4630.7|4624.7|4634.3|4628.3|4634.3|4628.3|4630.7|4624.7|25
1730682670000|2024-11-04 01:11:10|4635|4629|4634.3|4628.3|4635|4629|4634.2|4628.2|0
1730682680000|2024-11-04 01:11:20|4634.7|4628.7|4635.2|4629.2|4635.2|4629.2|4634.3|4628.3|0
1730682690000|2024-11-04 01:11:30|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|2
1730682700000|2024-11-04 01:11:40|4635.4|4629.4|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|0
1730682720000|2024-11-04 01:12:00|4635.2|4629.2|4632|4626|4635.2|4629.2|4632|4626|8
1730682730000|2024-11-04 01:12:10|4631.3|4625.3|4632|4626|4632|4626|4631.3|4625.3|0
1730682740000|2024-11-04 01:12:20|4632.2|4626.2|4633|4627|4633.2|4627.2|4632.2|4626.2|2
1730682750000|2024-11-04 01:12:30|4632.7|4626.7|4631.3|4625.3|4632.7|4626.7|4631.2|4625.2|2
1730682760000|2024-11-04 01:12:40|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1730682870000|2024-11-04 01:14:30|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|0
1730682890000|2024-11-04 01:14:50|4634|4628|4634|4628|4634|4628|4634|4628|80
1730682900000|2024-11-04 01:15:00|4634.4|4628.4|4634.9|4628.9|4635|4629|4634|4628|3
1730682910000|2024-11-04 01:15:10|4635|4629|4635.8|4629.8|4635.8|4629.8|4635|4629|0
1730682920000|2024-11-04 01:15:20|4635.4|4629.4|4636|4630|4636|4630|4635|4629|6
1730682930000|2024-11-04 01:15:30|4636.2|4630.2|4636|4630|4637.5|4631.5|4636|4630|3
1730682940000|2024-11-04 01:15:40|4636.4|4630.4|4636|4630|4636.4|4630.4|4636|4630|0
1730682950000|2024-11-04 01:15:50|4636.4|4630.4|4636|4630|4636.9|4630.9|4636|4630|0
1730682960000|2024-11-04 01:16:00|4636.5|4630.5|4637|4631|4637|4631|4636.5|4630.5|1
1730682970000|2024-11-04 01:16:10|4636.5|4630.5|4636|4630|4636.9|4630.9|4635.5|4629.5|3
1730682980000|2024-11-04 01:16:20|4635.5|4629.5|4636|4630|4636.5|4630.5|4635.5|4629.5|3
1730682990000|2024-11-04 01:16:30|4636.4|4630.4|4636|4630|4636.7|4630.7|4636|4630|5
1730683010000|2024-11-04 01:16:50|4635.9|4629.9|4634.9|4628.9|4635.9|4629.9|4634|4628|4
1730683020000|2024-11-04 01:17:00|4634.5|4628.5|4635|4629|4635|4629|4633.4|4627.4|11
1730683030000|2024-11-04 01:17:10|||||||||4
1730683040000|2024-11-04 01:17:20|4635.2|4629.2|4635|4629|4635.5|4629.5|4635|4629|0
1730683050000|2024-11-04 01:17:30|4634.9|4628.9|4634|4628|4635|4629|4634|4628|1
1730683060000|2024-11-04 01:17:40|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|0
1730683070000|2024-11-04 01:17:50|4634|4628|4634.5|4628.5|4634.5|4628.5|4634|4628|0
1730683080000|2024-11-04 01:18:00|4634|4628|4634.5|4628.5|4634.5|4628.5|4634|4628|1
1730683090000|2024-11-04 01:18:10|4634.7|4628.7|4634|4628|4635|4629|4634|4628|4
1730683100000|2024-11-04 01:18:20|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.3|4628.3|2
1730683110000|2024-11-04 01:18:30|4633.7|4627.7|4634|4628|4634|4628|4633.7|4627.7|2
1730683120000|2024-11-04 01:18:40|4633.7|4627.7|4634|4628|4634|4628|4633.7|4627.7|0
1730683130000|2024-11-04 01:18:50|4633.7|4627.7|4634.7|4628.7|4634.7|4628.7|4633.7|4627.7|1
1730683140000|2024-11-04 01:19:00|4634.3|4628.3|4633.7|4627.7|4634.7|4628.7|4633.7|4627.7|2
1730683150000|2024-11-04 01:19:10|||||||||2
1730683160000|2024-11-04 01:19:20|4633.8|4627.8|4634|4628|4634.5|4628.5|4633.8|4627.8|2
1730683170000|2024-11-04 01:19:30|4634.2|4628.2|4635.7|4629.7|4636|4630|4634.2|4628.2|4
1730683180000|2024-11-04 01:19:40|4636|4630|4637.3|4631.3|4637.3|4631.3|4636|4630|3
1730683190000|2024-11-04 01:19:50|4637.2|4631.2|4635.7|4629.7|4637.3|4631.3|4635.7|4629.7|1
1730683200000|2024-11-04 01:20:00|4635.3|4629.3|4636.7|4630.7|4637.2|4631.2|4635.3|4629.3|3
1730683210000|2024-11-04 01:20:10|4636.3|4630.3|4636.7|4630.7|4637.3|4631.3|4636.3|4630.3|0
1730683220000|2024-11-04 01:20:20|4637.3|4631.3|4636.7|4630.7|4637.3|4631.3|4636.3|4630.3|1
1730683230000|2024-11-04 01:20:30|4637|4631|4637|4631|4637|4631|4636.7|4630.7|0
1730683240000|2024-11-04 01:20:40|4636.3|4630.3|4637|4631|4637|4631|4636.2|4630.2|0
1730683250000|2024-11-04 01:20:50|4637.2|4631.2|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|2
1730683260000|2024-11-04 01:21:00|4640.3|4634.3|4640|4634|4642|4636|4640|4634|14
1730683270000|2024-11-04 01:21:10|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.2|4633.2|0
1730683290000|2024-11-04 01:21:30|4640.2|4634.2|4639|4633|4640.3|4634.3|4638.9|4632.9|36
1730683300000|2024-11-04 01:21:40|4638.9|4632.9|4638|4632|4639|4633|4638|4632|3
1730683310000|2024-11-04 01:21:50|4637.5|4631.5|4637.4|4631.4|4638|4632|4637|4631|2
1730683320000|2024-11-04 01:22:00|4637.3|4631.3|4637.2|4631.2|4638.4|4632.4|4636.8|4630.8|11
1730683330000|2024-11-04 01:22:10|4636.4|4630.4|4635.5|4629.5|4636.4|4630.4|4635.5|4629.5|11
1730683350000|2024-11-04 01:22:30|4635.9|4629.9|4636.3|4630.3|4636.4|4630.4|4635.5|4629.5|21
1730683360000|2024-11-04 01:22:40|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1730683370000|2024-11-04 01:22:50|4636.3|4630.3|4636.4|4630.4|4636.4|4630.4|4636.3|4630.3|0
1730683380000|2024-11-04 01:23:00|4636.3|4630.3|4636.3|4630.3|4636.4|4630.4|4635.3|4629.3|8
1730683390000|2024-11-04 01:23:10|4636.4|4630.4|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|0
1730683400000|2024-11-04 01:23:20|4636.3|4630.3|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|2
1730683410000|2024-11-04 01:23:30|4636.5|4630.5|4637.5|4631.5|4637.5|4631.5|4635.9|4629.9|44
1730683420000|2024-11-04 01:23:40|4638|4632|4638|4632|4638|4632|4638|4632|0
1730683440000|2024-11-04 01:24:00|4637.9|4631.9|4636.5|4630.5|4637.9|4631.9|4636.4|4630.4|8
1730683450000|2024-11-04 01:24:10|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1730683460000|2024-11-04 01:24:20|4637|4631|4637.5|4631.5|4637.5|4631.5|4637|4631|1
1730683470000|2024-11-04 01:24:30|4637.4|4631.4|4637.5|4631.5|4637.5|4631.5|4637.4|4631.4|0
1730683480000|2024-11-04 01:24:40|4637.7|4631.7|4637.9|4631.9|4638.4|4632.4|4637.7|4631.7|1
1730683490000|2024-11-04 01:24:50|4637.4|4631.4|4637.9|4631.9|4637.9|4631.9|4637.4|4631.4|2
1730683500000|2024-11-04 01:25:00|4637.5|4631.5|4639.3|4633.3|4639.3|4633.3|4637.4|4631.4|3
1730683510000|2024-11-04 01:25:10|4638.4|4632.4|4639.3|4633.3|4639.3|4633.3|4638.4|4632.4|1
1730683520000|2024-11-04 01:25:20|4638.9|4632.9|4638.5|4632.5|4638.9|4632.9|4638.4|4632.4|0
1730683530000|2024-11-04 01:25:30|4638.9|4632.9|4638.5|4632.5|4638.9|4632.9|4638.5|4632.5|0
1730683540000|2024-11-04 01:25:40|4638.9|4632.9|4637|4631|4638.9|4632.9|4637|4631|3
1730683550000|2024-11-04 01:25:50|4637.4|4631.4|4638.5|4632.5|4638.5|4632.5|4637|4631|2
1730683560000|2024-11-04 01:26:00|4638.4|4632.4|4638.5|4632.5|4638.5|4632.5|4638|4632|1
1730683570000|2024-11-04 01:26:10|4638.9|4632.9|4638.5|4632.5|4638.9|4632.9|4638.5|4632.5|0
1730683590000|2024-11-04 01:26:30|4638.9|4632.9|4638.5|4632.5|4638.9|4632.9|4638.5|4632.5|0
1730683600000|2024-11-04 01:26:40|4638.4|4632.4|4639.5|4633.5|4639.5|4633.5|4638|4632|0
1730683610000|2024-11-04 01:26:50|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1730683620000|2024-11-04 01:27:00|4640.4|4634.4|4639.4|4633.4|4640.5|4634.5|4639.4|4633.4|1
1730683640000|2024-11-04 01:27:20|4639.8|4633.8|4640.9|4634.9|4640.9|4634.9|4639.5|4633.5|2
1730683650000|2024-11-04 01:27:30|4640.5|4634.5|4640.4|4634.4|4640.5|4634.5|4640.4|4634.4|0
1730683660000|2024-11-04 01:27:40|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1730683670000|2024-11-04 01:27:50|4640.7|4634.7|4640.9|4634.9|4641|4635|4640.5|4634.5|0
1730683680000|2024-11-04 01:28:00|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640|4634|0
1730683690000|2024-11-04 01:28:10|4641|4635|4640.5|4634.5|4641|4635|4640.4|4634.4|2
1730683700000|2024-11-04 01:28:20|4640.4|4634.4|4639.5|4633.5|4640.4|4634.4|4639.5|4633.5|0
1730683710000|2024-11-04 01:28:30|4640|4634|4640|4634|4640|4634|4639.5|4633.5|0
1730683720000|2024-11-04 01:28:40|4639.7|4633.7|4640|4634|4640|4634|4639.5|4633.5|2
1730683730000|2024-11-04 01:28:50|4641|4635|4640.5|4634.5|4641|4635|4640.5|4634.5|4
1730683740000|2024-11-04 01:29:00|4639.4|4633.4|4637.5|4631.5|4639.4|4633.4|4637.5|4631.5|6
1730683750000|2024-11-04 01:29:10|4637.2|4631.2|4635|4629|4637.2|4631.2|4635|4629|3
1730683760000|2024-11-04 01:29:20|4634.9|4628.9|4635|4629|4635|4629|4634.5|4628.5|7
1730683780000|2024-11-04 01:29:40|4634.9|4628.9|4634.5|4628.5|4634.9|4628.9|4634.5|4628.5|1
1730683790000|2024-11-04 01:29:50|4634.4|4628.4|4635|4629|4635|4629|4634.4|4628.4|3
1730683800000|2024-11-04 01:30:00|4636.5|4630.5|4635.5|4629.5|4636.5|4630.5|4635.4|4629.4|12
1730683810000|2024-11-04 01:30:10|4635.9|4629.9|4636|4630|4636.5|4630.5|4635.8|4629.8|2
1730683820000|2024-11-04 01:30:20|4636.2|4630.2|4636.9|4630.9|4637.5|4631.5|4636.2|4630.2|6
1730683830000|2024-11-04 01:30:30|4636.5|4630.5|4640.5|4634.5|4640.5|4634.5|4636|4630|2
1730683840000|2024-11-04 01:30:40|4640.3|4634.3|4639.5|4633.5|4640.3|4634.3|4639.5|4633.5|0
1730683850000|2024-11-04 01:30:50|4638.5|4632.5|4637.9|4631.9|4638.9|4632.9|4637.9|4631.9|1
1730683860000|2024-11-04 01:31:00|4638|4632|4636.5|4630.5|4638|4632|4636.5|4630.5|1
1730683870000|2024-11-04 01:31:10|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635|4629|1
1730683880000|2024-11-04 01:31:20|4635.7|4629.7|4635.9|4629.9|4636|4630|4635.7|4629.7|0
1730683890000|2024-11-04 01:31:30|4635.5|4629.5|4635.5|4629.5|4635.9|4629.9|4635.5|4629.5|0
1730683900000|2024-11-04 01:31:40|4635.9|4629.9|4635.4|4629.4|4636|4630|4635|4629|2
1730683910000|2024-11-04 01:31:50|4634.9|4628.9|4634|4628|4634.9|4628.9|4634|4628|2
1730683920000|2024-11-04 01:32:00|4633.9|4627.9|4635|4629|4635|4629|4633.7|4627.7|4
1730683930000|2024-11-04 01:32:10|4634.7|4628.7|4635|4629|4635|4629|4634.5|4628.5|1
1730683940000|2024-11-04 01:32:20|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.4|4628.4|1
1730683950000|2024-11-04 01:32:30|4634|4628|4634.5|4628.5|4634.9|4628.9|4634|4628|0
1730683960000|2024-11-04 01:32:40|4634.7|4628.7|4635|4629|4635|4629|4634.7|4628.7|0
1730683970000|2024-11-04 01:32:50|||||||||1
1730683980000|2024-11-04 01:33:00|4636|4630|4635.5|4629.5|4636.3|4630.3|4635.4|4629.4|5
1730683990000|2024-11-04 01:33:10|4634.5|4628.5|4634.5|4628.5|4634.9|4628.9|4634.5|4628.5|0
1730684000000|2024-11-04 01:33:20|4635.3|4629.3|4635.5|4629.5|4635.5|4629.5|4634.5|4628.5|0
1730684010000|2024-11-04 01:33:30|4635.3|4629.3|4634.5|4628.5|4635.3|4629.3|4634.5|4628.5|1
1730684020000|2024-11-04 01:33:40|4635.3|4629.3|4635.5|4629.5|4635.5|4629.5|4635|4629|0
1730684030000|2024-11-04 01:33:50|4633.5|4627.5|4633.4|4627.4|4633.5|4627.5|4633|4627|20
1730684040000|2024-11-04 01:34:00|4633|4627|4633.4|4627.4|4633.5|4627.5|4633|4627|1
1730684050000|2024-11-04 01:34:10|4633.2|4627.2|4634.5|4628.5|4634.5|4628.5|4633.2|4627.2|2
1730684060000|2024-11-04 01:34:20|4634.9|4628.9|4635|4629|4635.4|4629.4|4634.9|4628.9|0
1730684070000|2024-11-04 01:34:30|4634.9|4628.9|4635|4629|4635|4629|4634.5|4628.5|1
1730684080000|2024-11-04 01:34:40|4635.2|4629.2|4635.5|4629.5|4635.9|4629.9|4635.2|4629.2|0
1730684090000|2024-11-04 01:34:50|4635.4|4629.4|4636.4|4630.4|4636.4|4630.4|4634.5|4628.5|4
1730684100000|2024-11-04 01:35:00|4636|4630|4635.9|4629.9|4636.5|4630.5|4635.9|4629.9|1
1730684110000|2024-11-04 01:35:10|4635.5|4629.5|4635.5|4629.5|4635.9|4629.9|4635.4|4629.4|1
1730684120000|2024-11-04 01:35:20|4635.9|4629.9|4635.5|4629.5|4636.3|4630.3|4634.9|4628.9|0
1730684130000|2024-11-04 01:35:30|4635.4|4629.4|4634.9|4628.9|4635.4|4629.4|4634.5|4628.5|0
1730684140000|2024-11-04 01:35:40|4635.3|4629.3|4634.5|4628.5|4635.4|4629.4|4634.5|4628.5|1
1730684150000|2024-11-04 01:35:50|4634.4|4628.4|4634.4|4628.4|4634.5|4628.5|4633.5|4627.5|2
1730684160000|2024-11-04 01:36:00|4634.5|4628.5|4632.3|4626.3|4634.5|4628.5|4632.3|4626.3|3
1730684170000|2024-11-04 01:36:10|4631.8|4625.8|4631.4|4625.4|4631.8|4625.8|4630.9|4624.9|0
1730684180000|2024-11-04 01:36:20|4631.8|4625.8|4631.9|4625.9|4632.3|4626.3|4631.8|4625.8|1
1730684190000|2024-11-04 01:36:30|4632.3|4626.3|4632.3|4626.3|4632.5|4626.5|4632.3|4626.3|1
1730684200000|2024-11-04 01:36:40|4631.9|4625.9|4631.3|4625.3|4631.9|4625.9|4631.3|4625.3|0
1730684210000|2024-11-04 01:36:50|4631.9|4625.9|4631.4|4625.4|4631.9|4625.9|4631.3|4625.3|0
1730684220000|2024-11-04 01:37:00|4631.8|4625.8|4631.3|4625.3|4633.3|4627.3|4631.3|4625.3|30
1730684230000|2024-11-04 01:37:10|4631.7|4625.7|4631.1|4625.1|4632.2|4626.2|4630.9|4624.9|7
1730684240000|2024-11-04 01:37:20|4631.3|4625.3|4630.2|4624.2|4631.3|4625.3|4630.2|4624.2|3
1730684250000|2024-11-04 01:37:30|4630.3|4624.3|4629.4|4623.4|4630.3|4624.3|4629.4|4623.4|0
1730684260000|2024-11-04 01:37:40|4630.2|4624.2|4626.9|4620.9|4630.2|4624.2|4626.4|4620.4|21
1730684270000|2024-11-04 01:37:50|4626.5|4620.5|4626.9|4620.9|4626.9|4620.9|4626.5|4620.5|2
1730684280000|2024-11-04 01:38:00|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|0
1730684290000|2024-11-04 01:38:10|4627.7|4621.7|4626.9|4620.9|4628.4|4622.4|4626.5|4620.5|3
1730684300000|2024-11-04 01:38:20|4626.5|4620.5|4626.4|4620.4|4626.5|4620.5|4626.4|4620.4|0
1730684310000|2024-11-04 01:38:30|4628.5|4622.5|4627.5|4621.5|4628.5|4622.5|4627.5|4621.5|6
1730684320000|2024-11-04 01:38:40|4627.4|4621.4|4626.5|4620.5|4627.4|4621.4|4626.5|4620.5|5
1730684330000|2024-11-04 01:38:50|4626.9|4620.9|4626.9|4620.9|4627.3|4621.3|4626.9|4620.9|16
1730684340000|2024-11-04 01:39:00|4626|4620|4626.4|4620.4|4626.4|4620.4|4626|4620|29
1730684350000|2024-11-04 01:39:10|4624.8|4618.8|4623.9|4617.9|4625|4619|4623.9|4617.9|14
1730684360000|2024-11-04 01:39:20|4624.3|4618.3|4624.3|4618.3|4624.4|4618.4|4624.3|4618.3|0
1730684370000|2024-11-04 01:39:30|4623.9|4617.9|4621.5|4615.5|4624.3|4618.3|4621.5|4615.5|10
1730684380000|2024-11-04 01:39:40|4621.9|4615.9|4621.5|4615.5|4622.4|4616.4|4621.5|4615.5|0
1730684390000|2024-11-04 01:39:50|4621.9|4615.9|4621.3|4615.3|4622.3|4616.3|4621.3|4615.3|7
1730684400000|2024-11-04 01:40:00|4621.4|4615.4|4621.5|4615.5|4622.4|4616.4|4621.4|4615.4|1
1730684410000|2024-11-04 01:40:10|4621|4615|4620.9|4614.9|4621|4615|4620.5|4614.5|3
1730684420000|2024-11-04 01:40:20|4620.5|4614.5|4619.9|4613.9|4620.9|4614.9|4619.9|4613.9|6
1730684430000|2024-11-04 01:40:30|4619.2|4613.2|4619.5|4613.5|4619.5|4613.5|4619.2|4613.2|10
1730684440000|2024-11-04 01:40:40|4619.8|4613.8|4620.5|4614.5|4620.5|4614.5|4619.8|4613.8|1
1730684450000|2024-11-04 01:40:50|4620.7|4614.7|4622.5|4616.5|4622.5|4616.5|4620.7|4614.7|2
1730684460000|2024-11-04 01:41:00|4622.9|4616.9|4622.5|4616.5|4622.9|4616.9|4622.3|4616.3|1
1730684470000|2024-11-04 01:41:10|4622|4616|4622.5|4616.5|4622.5|4616.5|4622|4616|0
1730684480000|2024-11-04 01:41:20|4623.5|4617.5|4623.5|4617.5|4624.5|4618.5|4623.5|4617.5|1
1730684490000|2024-11-04 01:41:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|1
1730684500000|2024-11-04 01:41:40|4623|4617|4623.4|4617.4|4623.5|4617.5|4623|4617|0
1730684510000|2024-11-04 01:41:50|4623.5|4617.5|4624.4|4618.4|4624.4|4618.4|4623.5|4617.5|0
1730684520000|2024-11-04 01:42:00|4623.7|4617.7|4623.3|4617.3|4623.7|4617.7|4621.9|4615.9|5
1730684530000|2024-11-04 01:42:10|4623.9|4617.9|4623.3|4617.3|4623.9|4617.9|4623.3|4617.3|4
1730684540000|2024-11-04 01:42:20|4623.5|4617.5|4624.4|4618.4|4624.7|4618.7|4623.5|4617.5|0
1730684550000|2024-11-04 01:42:30|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.7|4618.7|1
1730684570000|2024-11-04 01:42:50|4625.2|4619.2|4624.3|4618.3|4625.2|4619.2|4624.3|4618.3|4
1730684580000|2024-11-04 01:43:00|4624.8|4618.8|4624.3|4618.3|4624.8|4618.8|4624.3|4618.3|0
1730684590000|2024-11-04 01:43:10|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1730684600000|2024-11-04 01:43:20|4625.2|4619.2|4624.4|4618.4|4625.2|4619.2|4624.4|4618.4|1
1730684610000|2024-11-04 01:43:30|4623.9|4617.9|4624.3|4618.3|4624.4|4618.4|4623.9|4617.9|1
1730684630000|2024-11-04 01:43:50|4623.9|4617.9|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|0
1730684640000|2024-11-04 01:44:00|4623.3|4617.3|4623.3|4617.3|4624.3|4618.3|4623.3|4617.3|5
1730684650000|2024-11-04 01:44:10|4623.4|4617.4|4624.3|4618.3|4624.3|4618.3|4623.4|4617.4|0
1730684660000|2024-11-04 01:44:20|4623.4|4617.4|4624.3|4618.3|4624.3|4618.3|4623.3|4617.3|0
1730684670000|2024-11-04 01:44:30|4623.3|4617.3|4625.2|4619.2|4625.2|4619.2|4623.3|4617.3|3
1730684680000|2024-11-04 01:44:40|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|3
1730684690000|2024-11-04 01:44:50|4625.8|4619.8|4625.3|4619.3|4625.8|4619.8|4625.3|4619.3|3
1730684700000|2024-11-04 01:45:00|4625.7|4619.7|4625.3|4619.3|4626.2|4620.2|4625.3|4619.3|0
1730684710000|2024-11-04 01:45:10|4625.7|4619.7|4625.7|4619.7|4626.2|4620.2|4625.3|4619.3|0
1730684720000|2024-11-04 01:45:20|4625.3|4619.3|4625.7|4619.7|4626.2|4620.2|4625.3|4619.3|0
1730684730000|2024-11-04 01:45:30|4625.3|4619.3|4625.3|4619.3|4626.1|4620.1|4624.7|4618.7|1
1730684740000|2024-11-04 01:45:40|4625.2|4619.2|4625.7|4619.7|4625.7|4619.7|4625.2|4619.2|0
1730684750000|2024-11-04 01:45:50|4626.1|4620.1|4624.3|4618.3|4626.3|4620.3|4624.3|4618.3|0
1730684760000|2024-11-04 01:46:00|4624.7|4618.7|4624.3|4618.3|4624.7|4618.7|4624.3|4618.3|0
1730684770000|2024-11-04 01:46:10|4625.1|4619.1|4625.2|4619.2|4625.3|4619.3|4625.1|4619.1|0
1730684780000|2024-11-04 01:46:20|4625.1|4619.1|4625.3|4619.3|4625.3|4619.3|4624.3|4618.3|0
1730684790000|2024-11-04 01:46:30|4625.1|4619.1|4626.3|4620.3|4626.3|4620.3|4625.1|4619.1|2
1730684800000|2024-11-04 01:46:40|4626.4|4620.4|4626.3|4620.3|4626.8|4620.8|4625.9|4619.9|0
1730684830000|2024-11-04 01:47:10|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1730684840000|2024-11-04 01:47:20|4626.9|4620.9|4627.3|4621.3|4627.3|4621.3|4626.5|4620.5|0
1730684850000|2024-11-04 01:47:30|4626.9|4620.9|4626.3|4620.3|4627.3|4621.3|4626.3|4620.3|0
1730684860000|2024-11-04 01:47:40|4627.4|4621.4|4627.3|4621.3|4627.4|4621.4|4627.3|4621.3|1
1730684870000|2024-11-04 01:47:50|4626.9|4620.9|4626.3|4620.3|4626.9|4620.9|4626.3|4620.3|0
1730684880000|2024-11-04 01:48:00|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4625.3|4619.3|2
1730684890000|2024-11-04 01:48:10|4627.2|4621.2|4626.9|4620.9|4627.3|4621.3|4626.9|4620.9|3
1730684900000|2024-11-04 01:48:20|4626.8|4620.8|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|1
1730684910000|2024-11-04 01:48:30|4625.8|4619.8|4624.9|4618.9|4625.8|4619.8|4624.9|4618.9|0
1730684920000|2024-11-04 01:48:40|4625.3|4619.3|4624.4|4618.4|4625.3|4619.3|4624.3|4618.3|0
1730684930000|2024-11-04 01:48:50|4624.9|4618.9|4625.3|4619.3|4625.3|4619.3|4624.8|4618.8|0
1730684940000|2024-11-04 01:49:00|4624.8|4618.8|4624.4|4618.4|4624.8|4618.8|4624.3|4618.3|3
1730684950000|2024-11-04 01:49:10|4625.3|4619.3|4626.3|4620.3|4626.3|4620.3|4625.3|4619.3|2
1730684960000|2024-11-04 01:49:20|||||||||1
1730684970000|2024-11-04 01:49:30|4626.7|4620.7|4626.3|4620.3|4627.2|4621.2|4626.2|4620.2|1
1730684980000|2024-11-04 01:49:40|4626.7|4620.7|4627.3|4621.3|4627.7|4621.7|4626.7|4620.7|1
1730684990000|2024-11-04 01:49:50|4626.9|4620.9|4626.3|4620.3|4627.3|4621.3|4626.3|4620.3|1
1730685000000|2024-11-04 01:50:00|4626.8|4620.8|4626.3|4620.3|4627.3|4621.3|4626.3|4620.3|0
1730685010000|2024-11-04 01:50:10|4626.2|4620.2|4625.3|4619.3|4626.2|4620.2|4625.3|4619.3|0
1730685020000|2024-11-04 01:50:20|4625.7|4619.7|4625.3|4619.3|4625.7|4619.7|4625.3|4619.3|0
1730685030000|2024-11-04 01:50:30|4625.4|4619.4|4624.3|4618.3|4625.4|4619.4|4624.3|4618.3|5
1730685040000|2024-11-04 01:50:40|4623.9|4617.9|4624.3|4618.3|4624.3|4618.3|4623.3|4617.3|1
1730685050000|2024-11-04 01:50:50|4623.9|4617.9|4623.3|4617.3|4624.3|4618.3|4623.3|4617.3|0
1730685060000|2024-11-04 01:51:00|4623.5|4617.5|4623.5|4617.5|4623.9|4617.9|4623.3|4617.3|0
1730685070000|2024-11-04 01:51:10|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.5|4617.5|0
1730685080000|2024-11-04 01:51:20|4623.5|4617.5|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|2
1730685090000|2024-11-04 01:51:30|4623.3|4617.3|4620.3|4614.3|4623.3|4617.3|4620.2|4614.2|6
1730685100000|2024-11-04 01:51:40|4621.1|4615.1|4621.1|4615.1|4621.4|4615.4|4620.3|4614.3|2
1730685110000|2024-11-04 01:51:50|4621.3|4615.3|4622.3|4616.3|4622.3|4616.3|4621.3|4615.3|5
1730685120000|2024-11-04 01:52:00|4622.7|4616.7|4622.8|4616.8|4622.9|4616.9|4622.7|4616.7|0
1730685130000|2024-11-04 01:52:10|4622.9|4616.9|4624.2|4618.2|4624.3|4618.3|4622.9|4616.9|2
1730685140000|2024-11-04 01:52:20|4623.8|4617.8|4622.3|4616.3|4623.8|4617.8|4621.9|4615.9|2
1730685150000|2024-11-04 01:52:30|4622.7|4616.7|4623.2|4617.2|4623.3|4617.3|4622.7|4616.7|0
1730685160000|2024-11-04 01:52:40|4622.7|4616.7|4622.8|4616.8|4623.3|4617.3|4622.3|4616.3|0
1730685170000|2024-11-04 01:52:50|4622.3|4616.3|4622.8|4616.8|4623.3|4617.3|4622.3|4616.3|0
1730685180000|2024-11-04 01:53:00|4622.7|4616.7|4622.3|4616.3|4623.2|4617.2|4621.3|4615.3|7
1730685190000|2024-11-04 01:53:10|4623.1|4617.1|4623.7|4617.7|4623.7|4617.7|4622.3|4616.3|1
1730685200000|2024-11-04 01:53:20|4623.8|4617.8|4624.4|4618.4|4624.4|4618.4|4623.8|4617.8|3
1730685210000|2024-11-04 01:53:30|4624.8|4618.8|4624.3|4618.3|4625.3|4619.3|4624.3|4618.3|0
1730685220000|2024-11-04 01:53:40|4623.9|4617.9|4624.3|4618.3|4624.3|4618.3|4623.8|4617.8|1
1730685230000|2024-11-04 01:53:50|4624.9|4618.9|4624.3|4618.3|4624.9|4618.9|4624.3|4618.3|0
1730685240000|2024-11-04 01:54:00|4624.2|4618.2|4624.5|4618.5|4625.3|4619.3|4623.8|4617.8|4
1730685250000|2024-11-04 01:54:10|4624.9|4618.9|4624.3|4618.3|4625.3|4619.3|4624.3|4618.3|0
1730685260000|2024-11-04 01:54:20|4624.2|4618.2|4624.3|4618.3|4624.3|4618.3|4623.8|4617.8|0
1730685280000|2024-11-04 01:54:40|4624.8|4618.8|4624.7|4618.7|4624.8|4618.8|4624.3|4618.3|1
1730685290000|2024-11-04 01:54:50|4624.3|4618.3|4624.3|4618.3|4625.2|4619.2|4624.3|4618.3|6
1730685300000|2024-11-04 01:55:00|4625.2|4619.2|4625.3|4619.3|4625.7|4619.7|4625.2|4619.2|2
1730685310000|2024-11-04 01:55:10|4625.7|4619.7|4626.3|4620.3|4626.3|4620.3|4625.3|4619.3|6
1730685320000|2024-11-04 01:55:20|4626.4|4620.4|4625.3|4619.3|4627.2|4621.2|4625.3|4619.3|5
1730685330000|2024-11-04 01:55:30|4626.3|4620.3|4626.9|4620.9|4626.9|4620.9|4626.3|4620.3|4
1730685340000|2024-11-04 01:55:40|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4626.4|4620.4|2
1730685350000|2024-11-04 01:55:50|4627.4|4621.4|4628.3|4622.3|4628.3|4622.3|4627.4|4621.4|0
1730685360000|2024-11-04 01:56:00|4628.4|4622.4|4629.5|4623.5|4630.3|4624.3|4628.4|4622.4|2
1730685370000|2024-11-04 01:56:10|4629.4|4623.4|4629.5|4623.5|4629.5|4623.5|4628.4|4622.4|2
1730685380000|2024-11-04 01:56:20|4629.4|4623.4|4630.4|4624.4|4630.9|4624.9|4629.4|4623.4|1
1730685390000|2024-11-04 01:56:30|4630.5|4624.5|4630.5|4624.5|4631.4|4625.4|4630.5|4624.5|2
1730685400000|2024-11-04 01:56:40|4630.4|4624.4|4630.9|4624.9|4631.3|4625.3|4630.4|4624.4|0
1730685410000|2024-11-04 01:56:50|4631.3|4625.3|4630.3|4624.3|4631.3|4625.3|4629.5|4623.5|2
1730685420000|2024-11-04 01:57:00|4630.2|4624.2|4628.3|4622.3|4630.2|4624.2|4628.3|4622.3|5
1730685440000|2024-11-04 01:57:20|4628.4|4622.4|4629.3|4623.3|4629.3|4623.3|4628.4|4622.4|3
1730685450000|2024-11-04 01:57:30|4629.2|4623.2|4629.3|4623.3|4629.3|4623.3|4628.8|4622.8|0
1730685460000|2024-11-04 01:57:40|4628.9|4622.9|4627.8|4621.8|4628.9|4622.9|4627.8|4621.8|1
1730685470000|2024-11-04 01:57:50|4627.7|4621.7|4627.9|4621.9|4627.9|4621.9|4626.3|4620.3|0
1730685480000|2024-11-04 01:58:00|4627.8|4621.8|4628.3|4622.3|4628.3|4622.3|4627.8|4621.8|0
1730685490000|2024-11-04 01:58:10|4628.7|4622.7|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|5
1730685500000|2024-11-04 01:58:20|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|0
1730685510000|2024-11-04 01:58:30|4628.7|4622.7|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|0
1730685520000|2024-11-04 01:58:40|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1730685530000|2024-11-04 01:58:50|4628.3|4622.3|4630.4|4624.4|4630.4|4624.4|4628.3|4622.3|4
1730685540000|2024-11-04 01:59:00|4630.3|4624.3|4628.8|4622.8|4631.3|4625.3|4628.8|4622.8|5
1730685550000|2024-11-04 01:59:10|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4627.3|4621.3|2
1730685560000|2024-11-04 01:59:20|4627.9|4621.9|4628.9|4622.9|4628.9|4622.9|4627.4|4621.4|2
1730685570000|2024-11-04 01:59:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1730685580000|2024-11-04 01:59:40|4628.9|4622.9|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|0
1730685590000|2024-11-04 01:59:50|4627.4|4621.4|4627.3|4621.3|4628.3|4622.3|4627.3|4621.3|2
1730685600000|2024-11-04 02:00:00|4627.4|4621.4|4626.3|4620.3|4628.3|4622.3|4626.3|4620.3|1
1730685610000|2024-11-04 02:00:10|4627.3|4621.3|4628.3|4622.3|4628.3|4622.3|4627.3|4621.3|1
1730685620000|2024-11-04 02:00:20|4627.9|4621.9|4628.3|4622.3|4628.3|4622.3|4627.9|4621.9|0
1730685630000|2024-11-04 02:00:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1730685640000|2024-11-04 02:00:40|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|0
1730685650000|2024-11-04 02:00:50|4630.9|4624.9|4629.3|4623.3|4630.9|4624.9|4629.3|4623.3|1
1730685660000|2024-11-04 02:01:00|4629.2|4623.2|4628.9|4622.9|4629.3|4623.3|4628.9|4622.9|1
1730685670000|2024-11-04 02:01:10|4629.3|4623.3|4629.3|4623.3|4629.8|4623.8|4629.3|4623.3|0
1730685680000|2024-11-04 02:01:20|4629.9|4623.9|4630.3|4624.3|4630.3|4624.3|4629.3|4623.3|3
1730685690000|2024-11-04 02:01:30|4629.9|4623.9|4629.3|4623.3|4629.9|4623.9|4629.3|4623.3|1
1730685700000|2024-11-04 02:01:40|4628.9|4622.9|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|1
1730685710000|2024-11-04 02:01:50|4628.5|4622.5|4628.9|4622.9|4628.9|4622.9|4628.4|4622.4|0
1730685720000|2024-11-04 02:02:00|4628.4|4622.4|4628.9|4622.9|4628.9|4622.9|4628.4|4622.4|0
1730685730000|2024-11-04 02:02:10|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1730685740000|2024-11-04 02:02:20|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.5|4622.5|0
1730685750000|2024-11-04 02:02:30|4629.3|4623.3|4629.4|4623.4|4629.5|4623.5|4629.3|4623.3|0
1730685760000|2024-11-04 02:02:40|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.4|4623.4|2
1730685770000|2024-11-04 02:02:50|||||||||1
1730685780000|2024-11-04 02:03:00|4629.4|4623.4|4629|4623|4629.5|4623.5|4629|4623|3
1730685790000|2024-11-04 02:03:10|4629.4|4623.4|4629.9|4623.9|4629.9|4623.9|4629.4|4623.4|0
1730685800000|2024-11-04 02:03:20|4630.3|4624.3|4630.3|4624.3|4630.4|4624.4|4629.9|4623.9|2
1730685810000|2024-11-04 02:03:30|4629.8|4623.8|4630.4|4624.4|4630.4|4624.4|4629.8|4623.8|4
1730685820000|2024-11-04 02:03:40|4630.3|4624.3|4630.4|4624.4|4630.4|4624.4|4630.3|4624.3|0
1730685830000|2024-11-04 02:03:50|4630.8|4624.8|4629.9|4623.9|4630.8|4624.8|4629.8|4623.8|0
1730685840000|2024-11-04 02:04:00|4629.8|4623.8|4629.4|4623.4|4629.8|4623.8|4629.4|4623.4|0
1730685850000|2024-11-04 02:04:10|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|1
1730685860000|2024-11-04 02:04:20|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|0
1730685870000|2024-11-04 02:04:30|4629|4623|4629.4|4623.4|4629.4|4623.4|4629|4623|4
1730685880000|2024-11-04 02:04:40|4629|4623|4629.4|4623.4|4629.4|4623.4|4629|4623|6
1730685890000|2024-11-04 02:04:50|4629|4623|4626.4|4620.4|4629|4623|4626.4|4620.4|21
1730685900000|2024-11-04 02:05:00|4626.8|4620.8|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|11
1730685910000|2024-11-04 02:05:10|4627.9|4621.9|4628.9|4622.9|4628.9|4622.9|4627.9|4621.9|2
1730685920000|2024-11-04 02:05:20|4629|4623|4629|4623|4629|4623|4628.9|4622.9|0
1730685930000|2024-11-04 02:05:30|4628.9|4622.9|4629|4623|4629|4623|4628.9|4622.9|0
1730685940000|2024-11-04 02:05:40|4628.9|4622.9|4628.5|4622.5|4628.9|4622.9|4628.5|4622.5|0
1730685950000|2024-11-04 02:05:50|4628.4|4622.4|4628|4622|4628.5|4622.5|4628|4622|0
1730685960000|2024-11-04 02:06:00|4628.2|4622.2|4628.4|4622.4|4628.5|4622.5|4628.2|4622.2|0
1730685970000|2024-11-04 02:06:10|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|1
1730685980000|2024-11-04 02:06:20|4629|4623|4629|4623|4629|4623|4629|4623|0
1730685990000|2024-11-04 02:06:30|4629.4|4623.4|4629.4|4623.4|4629.5|4623.5|4629|4623|0
1730686000000|2024-11-04 02:06:40|4629|4623|4629.4|4623.4|4629.4|4623.4|4629|4623|0
1730686010000|2024-11-04 02:06:50|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1730686020000|2024-11-04 02:07:00|4629.9|4623.9|4630|4624|4630.3|4624.3|4629.5|4623.5|0
1730686030000|2024-11-04 02:07:10|4629.9|4623.9|4630.5|4624.5|4630.5|4624.5|4629.9|4623.9|2
1730686040000|2024-11-04 02:07:20|4631.3|4625.3|4630.3|4624.3|4631.3|4625.3|4630.3|4624.3|2
1730686050000|2024-11-04 02:07:30|4630.4|4624.4|4631.3|4625.3|4631.3|4625.3|4630.4|4624.4|1
1730686060000|2024-11-04 02:07:40|4630.9|4624.9|4631.3|4625.3|4631.3|4625.3|4630.5|4624.5|1
1730686070000|2024-11-04 02:07:50|4631.5|4625.5|4631.9|4625.9|4631.9|4625.9|4631.5|4625.5|1
1730686080000|2024-11-04 02:08:00|||||||||1
1730686090000|2024-11-04 02:08:10|4631.5|4625.5|4633.4|4627.4|4633.4|4627.4|4631.5|4625.5|4
1730686100000|2024-11-04 02:08:20|4633.3|4627.3|4632.5|4626.5|4633.3|4627.3|4632.5|4626.5|0
1730686110000|2024-11-04 02:08:30|4632.9|4626.9|4632.5|4626.5|4632.9|4626.9|4632.5|4626.5|0
1730686120000|2024-11-04 02:08:40|4633|4627|4633|4627|4633|4627|4633|4627|1
1730686130000|2024-11-04 02:08:50|4633.4|4627.4|4634.8|4628.8|4634.8|4628.8|4633.4|4627.4|3
1730686140000|2024-11-04 02:09:00|4634.4|4628.4|4635.4|4629.4|4637.3|4631.3|4634.4|4628.4|5
1730686150000|2024-11-04 02:09:10|4635.5|4629.5|4635.4|4629.4|4636.3|4630.3|4635.4|4629.4|2
1730686160000|2024-11-04 02:09:20|4635|4629|4635.3|4629.3|4635.3|4629.3|4634.4|4628.4|1
1730686170000|2024-11-04 02:09:30|4635.4|4629.4|4634.4|4628.4|4635.4|4629.4|4634.4|4628.4|0
1730686180000|2024-11-04 02:09:40|4634.5|4628.5|4634|4628|4634.5|4628.5|4634|4628|0
1730686190000|2024-11-04 02:09:50|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4633.9|4627.9|2
1730686200000|2024-11-04 02:10:00|4634.9|4628.9|4633.9|4627.9|4635.3|4629.3|4633.5|4627.5|2
1730686210000|2024-11-04 02:10:10|4634.3|4628.3|4632.4|4626.4|4634.3|4628.3|4632.4|4626.4|1
1730686230000|2024-11-04 02:10:30|4632|4626|4632.4|4626.4|4632.4|4626.4|4632|4626|1
1730686240000|2024-11-04 02:10:40|4632|4626|4631.4|4625.4|4632|4626|4631.4|4625.4|2
1730686250000|2024-11-04 02:10:50|4630.7|4624.7|4630.3|4624.3|4630.7|4624.7|4630.3|4624.3|3
1730686260000|2024-11-04 02:11:00|4630.2|4624.2|4631.2|4625.2|4631.2|4625.2|4629.3|4623.3|4
1730686270000|2024-11-04 02:11:10|4630.7|4624.7|4629.8|4623.8|4630.7|4624.7|4629.8|4623.8|0
1730686280000|2024-11-04 02:11:20|4629.9|4623.9|4629.8|4623.8|4630.3|4624.3|4629.8|4623.8|0
1730686300000|2024-11-04 02:11:40|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|0
1730686310000|2024-11-04 02:11:50|4630.4|4624.4|4631.2|4625.2|4631.2|4625.2|4630.4|4624.4|0
1730686320000|2024-11-04 02:12:00|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|8
1730686330000|2024-11-04 02:12:10|4631.2|4625.2|4630.8|4624.8|4631.2|4625.2|4630.8|4624.8|0
1730686340000|2024-11-04 02:12:20|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|1
1730686350000|2024-11-04 02:12:30|4630.2|4624.2|4628.3|4622.3|4630.2|4624.2|4628.3|4622.3|4
1730686360000|2024-11-04 02:12:40|4628.7|4622.7|4629.1|4623.1|4629.2|4623.2|4628.7|4622.7|0
1730686370000|2024-11-04 02:12:50|4628.7|4622.7|4628.2|4622.2|4628.7|4622.7|4628.2|4622.2|0
1730686380000|2024-11-04 02:13:00|4628.4|4622.4|4628.1|4622.1|4628.4|4622.4|4627.3|4621.3|2
1730686390000|2024-11-04 02:13:10|4627.7|4621.7|4627.3|4621.3|4627.7|4621.7|4627.3|4621.3|0
1730686410000|2024-11-04 02:13:30|4627.2|4621.2|4627.3|4621.3|4628.2|4622.2|4627.2|4621.2|2
1730686420000|2024-11-04 02:13:40|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|2
1730686430000|2024-11-04 02:13:50|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|1
1730686440000|2024-11-04 02:14:00|4627.2|4621.2|4626.8|4620.8|4627.2|4621.2|4626.8|4620.8|0
1730686460000|2024-11-04 02:14:20|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|14
1730686470000|2024-11-04 02:14:30|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|2
1730686480000|2024-11-04 02:14:40|4625.2|4619.2|4623.8|4617.8|4625.2|4619.2|4623.8|4617.8|5
1730686490000|2024-11-04 02:14:50|4624.2|4618.2|4622.2|4616.2|4624.2|4618.2|4622.2|4616.2|3
1730686500000|2024-11-04 02:15:00|4622.3|4616.3|4622.2|4616.2|4622.3|4616.3|4622.2|4616.2|1
1730686510000|2024-11-04 02:15:10|4622.3|4616.3|4623.2|4617.2|4623.2|4617.2|4622.3|4616.3|3
1730686540000|2024-11-04 02:15:40|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1730686550000|2024-11-04 02:15:50|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.1|4617.1|0
1730686570000|2024-11-04 02:16:10|4622|4616|4622.1|4616.1|4622.1|4616.1|4621.2|4615.2|3
1730686580000|2024-11-04 02:16:20|4621.3|4615.3|4618.7|4612.7|4621.3|4615.3|4618.7|4612.7|28
1730686590000|2024-11-04 02:16:30|4618.2|4612.2|4618.1|4612.1|4618.2|4612.2|4618.1|4612.1|0
1730686620000|2024-11-04 02:17:00|4618.2|4612.2|4617.7|4611.7|4618.2|4612.2|4617.7|4611.7|6
1730686630000|2024-11-04 02:17:10|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4617.9|4611.9|15
1730686640000|2024-11-04 02:17:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|2
1730686650000|2024-11-04 02:17:30|4617.3|4611.3|4617.7|4611.7|4617.8|4611.8|4617.3|4611.3|1
1730686700000|2024-11-04 02:18:20|4617.8|4611.8|4618.2|4612.2|4618.2|4612.2|4617.8|4611.8|0
1730686750000|2024-11-04 02:19:10|4619.1|4613.1|4618.7|4612.7|4619.1|4613.1|4618.7|4612.7|5
1730686760000|2024-11-04 02:19:20|4619.2|4613.2|4618.7|4612.7|4619.2|4613.2|4618.7|4612.7|0
1730686770000|2024-11-04 02:19:30|4619.1|4613.1|4618.7|4612.7|4619.1|4613.1|4618.3|4612.3|0
1730686780000|2024-11-04 02:19:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1730686790000|2024-11-04 02:19:50|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|2
1730686800000|2024-11-04 02:20:00|4618.2|4612.2|4619.1|4613.1|4619.1|4613.1|4618.2|4612.2|1
1730686850000|2024-11-04 02:20:50|4619.2|4613.2|4620.3|4614.3|4620.3|4614.3|4619.2|4613.2|1
1730686870000|2024-11-04 02:21:10|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1730686880000|2024-11-04 02:21:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1730686890000|2024-11-04 02:21:30|4620.7|4614.7|4620.3|4614.3|4620.7|4614.7|4620.3|4614.3|0
1730686900000|2024-11-04 02:21:40|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|0
1730686920000|2024-11-04 02:22:00|4620.6|4614.6|4620.3|4614.3|4621.1|4615.1|4620.3|4614.3|1
1730686950000|2024-11-04 02:22:30|4620.2|4614.2|4620.3|4614.3|4620.7|4614.7|4620.2|4614.2|0
1730686960000|2024-11-04 02:22:40|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1730686970000|2024-11-04 02:22:50|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1730686980000|2024-11-04 02:23:00|4621.3|4615.3|4622.2|4616.2|4622.2|4616.2|4621.3|4615.3|4
1730686990000|2024-11-04 02:23:10|||||||||1
1730687000000|2024-11-04 02:23:20|4622.3|4616.3|4623.2|4617.2|4623.2|4617.2|4622.3|4616.3|5
1730687020000|2024-11-04 02:23:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1730687030000|2024-11-04 02:23:50|||||||||1
1730687040000|2024-11-04 02:24:00|4622.4|4616.4|4619.8|4613.8|4622.4|4616.4|4619.8|4613.8|8
1730687050000|2024-11-04 02:24:10|4620.2|4614.2|4619.8|4613.8|4620.2|4614.2|4619.8|4613.8|0
1730687070000|2024-11-04 02:24:30|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|2
1730687080000|2024-11-04 02:24:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|1
1730687090000|2024-11-04 02:24:50|4619.2|4613.2|4618.8|4612.8|4619.2|4613.2|4618.8|4612.8|3
1730687140000|2024-11-04 02:25:40|4619.6|4613.6|4619.3|4613.3|4619.8|4613.8|4618.8|4612.8|6
1730687150000|2024-11-04 02:25:50|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|0
1730687160000|2024-11-04 02:26:00|4619.7|4613.7|4619.7|4613.7|4620.1|4614.1|4619.3|4613.3|1
1730687170000|2024-11-04 02:26:10|4619.3|4613.3|4619.7|4613.7|4619.7|4613.7|4619.3|4613.3|0
1730687180000|2024-11-04 02:26:20|4619.3|4613.3|4619.7|4613.7|4619.7|4613.7|4619.3|4613.3|0
1730687190000|2024-11-04 02:26:30|4619.3|4613.3|4620.3|4614.3|4620.3|4614.3|4619.3|4613.3|1
1730687220000|2024-11-04 02:27:00|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1730687250000|2024-11-04 02:27:30|4620.4|4614.4|4620.3|4614.3|4620.4|4614.4|4620.3|4614.3|1
1730687260000|2024-11-04 02:27:40|4621.1|4615.1|4620.3|4614.3|4621.1|4615.1|4620.3|4614.3|2
1730687270000|2024-11-04 02:27:50|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4619.8|4613.8|1
1730687280000|2024-11-04 02:28:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.2|4614.2|0
1730687290000|2024-11-04 02:28:10|4619.7|4613.7|4619.3|4613.3|4620.2|4614.2|4619.3|4613.3|1
1730687300000|2024-11-04 02:28:20|4619.7|4613.7|4620.2|4614.2|4620.3|4614.3|4619.7|4613.7|0
1730687310000|2024-11-04 02:28:30|4619.8|4613.8|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|1
1730687320000|2024-11-04 02:28:40|4619.3|4613.3|4619.1|4613.1|4619.4|4613.4|4618.7|4612.7|5
1730687330000|2024-11-04 02:28:50|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1730687340000|2024-11-04 02:29:00|4619.1|4613.1|4618.3|4612.3|4619.1|4613.1|4618.3|4612.3|0
1730687350000|2024-11-04 02:29:10|4618.7|4612.7|4619.1|4613.1|4619.1|4613.1|4618.7|4612.7|0
1730687360000|2024-11-04 02:29:20|4619.2|4613.2|4619.3|4613.3|4619.7|4613.7|4619.2|4613.2|0
1730687390000|2024-11-04 02:29:50|4618.3|4612.3|4618.3|4612.3|4618.7|4612.7|4618.3|4612.3|4
1730687400000|2024-11-04 02:30:00|4618.2|4612.2|4620.9|4614.9|4621.7|4615.7|4617.8|4611.8|2
1730687410000|2024-11-04 02:30:10|4621.3|4615.3|4622.3|4616.3|4622.3|4616.3|4620.8|4614.8|0
1730687420000|2024-11-04 02:30:20|4622.8|4616.8|4623.3|4617.3|4623.3|4617.3|4622.3|4616.3|2
1730687430000|2024-11-04 02:30:30|4622.8|4616.8|4623.3|4617.3|4623.3|4617.3|4622.8|4616.8|0
1730687440000|2024-11-04 02:30:40|4623.9|4617.9|4624.8|4618.8|4625.2|4619.2|4623.9|4617.9|0
1730687450000|2024-11-04 02:30:50|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4624.8|4618.8|0
1730687460000|2024-11-04 02:31:00|4624.4|4618.4|4623.3|4617.3|4624.4|4618.4|4623.2|4617.2|4
1730687470000|2024-11-04 02:31:10|4623.4|4617.4|4624.3|4618.3|4624.3|4618.3|4623.4|4617.4|1
1730687480000|2024-11-04 02:31:20|4624.4|4618.4|4626.3|4620.3|4626.7|4620.7|4624.3|4618.3|9
1730687490000|2024-11-04 02:31:30|4626.7|4620.7|4626.3|4620.3|4627.2|4621.2|4626.3|4620.3|0
1730687500000|2024-11-04 02:31:40|4626.7|4620.7|4626.7|4620.7|4626.8|4620.8|4626.3|4620.3|0
1730687510000|2024-11-04 02:31:50|4626.8|4620.8|4628.2|4622.2|4628.6|4622.6|4626.8|4620.8|1
1730687520000|2024-11-04 02:32:00|4628.3|4622.3|4627.3|4621.3|4628.3|4622.3|4627.3|4621.3|6
1730687530000|2024-11-04 02:32:10|4631.1|4625.1|4630.7|4624.7|4631.1|4625.1|4630.7|4624.7|7
1730687540000|2024-11-04 02:32:20|4629.7|4623.7|4630.7|4624.7|4630.7|4624.7|4629.7|4623.7|5
1730687550000|2024-11-04 02:32:30|4630.2|4624.2|4630.2|4624.2|4630.3|4624.3|4630.2|4624.2|0
1730687560000|2024-11-04 02:32:40|4630.3|4624.3|4631.3|4625.3|4631.3|4625.3|4630.3|4624.3|5
1730687580000|2024-11-04 02:33:00|4632.2|4626.2|4632.7|4626.7|4632.7|4626.7|4632.2|4626.2|1
1730687590000|2024-11-04 02:33:10|4633.1|4627.1|4632.3|4626.3|4633.3|4627.3|4632.3|4626.3|0
1730687600000|2024-11-04 02:33:20|||||||||1
1730687610000|2024-11-04 02:33:30|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4
1730687620000|2024-11-04 02:33:40|4634.3|4628.3|4633.9|4627.9|4634.3|4628.3|4633.9|4627.9|2
1730687630000|2024-11-04 02:33:50|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1730687640000|2024-11-04 02:34:00|4633.9|4627.9|4631.8|4625.8|4634.3|4628.3|4631.8|4625.8|7
1730687650000|2024-11-04 02:34:10|4632.3|4626.3|4632.3|4626.3|4632.8|4626.8|4632.3|4626.3|2
1730687660000|2024-11-04 02:34:20|4632.4|4626.4|4632.3|4626.3|4632.4|4626.4|4632.3|4626.3|0
1730687670000|2024-11-04 02:34:30|4631.9|4625.9|4630.3|4624.3|4631.9|4625.9|4630.3|4624.3|2
1730687680000|2024-11-04 02:34:40|4629.8|4623.8|4630.3|4624.3|4630.8|4624.8|4629.8|4623.8|1
1730687690000|2024-11-04 02:34:50|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|2
1730687700000|2024-11-04 02:35:00|4630.3|4624.3|4629.3|4623.3|4630.4|4624.4|4628.4|4622.4|2
1730687710000|2024-11-04 02:35:10|4629.4|4623.4|4630.3|4624.3|4630.3|4624.3|4629.4|4623.4|1
1730687720000|2024-11-04 02:35:20|4630.2|4624.2|4631.3|4625.3|4631.3|4625.3|4629.4|4623.4|0
1730687730000|2024-11-04 02:35:30|4630.9|4624.9|4631.3|4625.3|4631.3|4625.3|4630.9|4624.9|0
1730687750000|2024-11-04 02:35:50|4630.8|4624.8|4630.3|4624.3|4630.8|4624.8|4630.3|4624.3|3
1730687760000|2024-11-04 02:36:00|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.4|4623.4|0
1730687770000|2024-11-04 02:36:10|4629.4|4623.4|4629.2|4623.2|4629.4|4623.4|4629.2|4623.2|1
1730687780000|2024-11-04 02:36:20|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.4|4623.4|2
1730687790000|2024-11-04 02:36:30|4629.4|4623.4|4628.3|4622.3|4629.4|4623.4|4627.5|4621.5|0
1730687800000|2024-11-04 02:36:40|4627.9|4621.9|4627.3|4621.3|4627.9|4621.9|4626.5|4620.5|1
1730687810000|2024-11-04 02:36:50|4626.9|4620.9|4626.4|4620.4|4626.9|4620.9|4626.4|4620.4|0
1730687820000|2024-11-04 02:37:00|4625.4|4619.4|4626.3|4620.3|4626.4|4620.4|4625.3|4619.3|2
1730687830000|2024-11-04 02:37:10|4625.9|4619.9|4626.4|4620.4|4626.5|4620.5|4625.5|4619.5|0
1730687840000|2024-11-04 02:37:20|4626.5|4620.5|4626.3|4620.3|4626.9|4620.9|4625.3|4619.3|1
1730687850000|2024-11-04 02:37:30|4625.9|4619.9|4627.4|4621.4|4627.4|4621.4|4625.9|4619.9|0
1730687860000|2024-11-04 02:37:40|4627.3|4621.3|4627.3|4621.3|4627.4|4621.4|4626.9|4620.9|0
1730687870000|2024-11-04 02:37:50|4626.9|4620.9|4626.4|4620.4|4627.3|4621.3|4626.4|4620.4|0
1730687880000|2024-11-04 02:38:00|4626.5|4620.5|4627.4|4621.4|4628.3|4622.3|4626.5|4620.5|1
1730687890000|2024-11-04 02:38:10|4627.5|4621.5|4628.4|4622.4|4628.4|4622.4|4627.5|4621.5|0
1730687900000|2024-11-04 02:38:20|4628.5|4622.5|4627.3|4621.3|4629.3|4623.3|4625.3|4619.3|12
1730687910000|2024-11-04 02:38:30|4627.2|4621.2|4627.3|4621.3|4627.8|4621.8|4626.9|4620.9|0
1730687920000|2024-11-04 02:38:40|4626.7|4620.7|4627.3|4621.3|4627.3|4621.3|4626.3|4620.3|5
1730687930000|2024-11-04 02:38:50|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1730687940000|2024-11-04 02:39:00|4626.4|4620.4|4627.2|4621.2|4627.7|4621.7|4626.4|4620.4|0
1730687950000|2024-11-04 02:39:10|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|0
1730687960000|2024-11-04 02:39:20|4628.3|4622.3|4628.4|4622.4|4628.4|4622.4|4627.9|4621.9|0
1730687970000|2024-11-04 02:39:30|4628.8|4622.8|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|0
1730687990000|2024-11-04 02:39:50|4629.9|4623.9|4628.9|4622.9|4630.3|4624.3|4628.3|4622.3|2
1730688000000|2024-11-04 02:40:00|4629.3|4623.3|4629.3|4623.3|4630.2|4624.2|4629.3|4623.3|0
1730688010000|2024-11-04 02:40:10|4629.2|4623.2|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|2
1730688020000|2024-11-04 02:40:20|4627.8|4621.8|4628.3|4622.3|4628.3|4622.3|4627.8|4621.8|0
1730688030000|2024-11-04 02:40:30|4628.4|4622.4|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|0
1730688050000|2024-11-04 02:40:50|4629.1|4623.1|4629.2|4623.2|4629.3|4623.3|4628.3|4622.3|0
1730688060000|2024-11-04 02:41:00|4628.7|4622.7|4628.3|4622.3|4628.7|4622.7|4627.3|4621.3|3
1730688070000|2024-11-04 02:41:10|4628.2|4622.2|4628.3|4622.3|4629.1|4623.1|4627.8|4621.8|0
1730688080000|2024-11-04 02:41:20|4628.4|4622.4|4628.3|4622.3|4628.7|4622.7|4628.3|4622.3|0
1730688090000|2024-11-04 02:41:30|4628.2|4622.2|4628.3|4622.3|4628.3|4622.3|4628.2|4622.2|0
1730688100000|2024-11-04 02:41:40|4627.8|4621.8|4627.3|4621.3|4628.2|4622.2|4626.8|4620.8|1
1730688110000|2024-11-04 02:41:50|4627.2|4621.2|4627.3|4621.3|4627.3|4621.3|4626.3|4620.3|0
1730688120000|2024-11-04 02:42:00|4627.2|4621.2|4626.2|4620.2|4627.3|4621.3|4626.2|4620.2|0
1730688130000|2024-11-04 02:42:10|4625.8|4619.8|4625.3|4619.3|4625.8|4619.8|4625.3|4619.3|2
1730688140000|2024-11-04 02:42:20|4626.3|4620.3|4625.3|4619.3|4626.3|4620.3|4625.3|4619.3|0
1730688150000|2024-11-04 02:42:30|4626.8|4620.8|4626.3|4620.3|4627.3|4621.3|4625.8|4619.8|0
1730688160000|2024-11-04 02:42:40|4627.2|4621.2|4627.7|4621.7|4628.3|4622.3|4626.3|4620.3|0
1730688170000|2024-11-04 02:42:50|4628.3|4622.3|4628.3|4622.3|4628.7|4622.7|4628.2|4622.2|0
1730688180000|2024-11-04 02:43:00|4628.7|4622.7|4630.3|4624.3|4630.3|4624.3|4628.7|4622.7|0
1730688190000|2024-11-04 02:43:10|4630.2|4624.2|4630.3|4624.3|4630.3|4624.3|4630.2|4624.2|0
1730688210000|2024-11-04 02:43:30|4631.2|4625.2|4631.1|4625.1|4631.2|4625.2|4631.1|4625.1|0
1730688220000|2024-11-04 02:43:40|4631.3|4625.3|4630.3|4624.3|4631.3|4625.3|4630.3|4624.3|0
1730688230000|2024-11-04 02:43:50|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1730688240000|2024-11-04 02:44:00|4630.3|4624.3|4628.6|4622.6|4630.3|4624.3|4628.2|4622.2|1
1730688250000|2024-11-04 02:44:10|4628.3|4622.3|4627.7|4621.7|4628.7|4622.7|4627.7|4621.7|0
1730688260000|2024-11-04 02:44:20|4627.6|4621.6|4626.7|4620.7|4627.7|4621.7|4626.2|4620.2|0
1730688270000|2024-11-04 02:44:30|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|0
1730688280000|2024-11-04 02:44:40|4626.3|4620.3|4627.3|4621.3|4627.3|4621.3|4626.3|4620.3|0
1730688290000|2024-11-04 02:44:50|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.7|4620.7|0
1730688300000|2024-11-04 02:45:00|4627.4|4621.4|4627.3|4621.3|4627.7|4621.7|4627.3|4621.3|0
1730688320000|2024-11-04 02:45:20|4627.5|4621.5|4627.3|4621.3|4627.8|4621.8|4627.3|4621.3|0
1730688330000|2024-11-04 02:45:30|4628.3|4622.3|4627.3|4621.3|4628.3|4622.3|4626.8|4620.8|0
1730688360000|2024-11-04 02:46:00|4628.1|4622.1|4627.7|4621.7|4628.2|4622.2|4627.3|4621.3|0
1730688370000|2024-11-04 02:46:10|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4627.3|4621.3|0
1730688380000|2024-11-04 02:46:20|4628.9|4622.9|4628.3|4622.3|4629.1|4623.1|4628.3|4622.3|0
1730688390000|2024-11-04 02:46:30|4628.2|4622.2|4626.9|4620.9|4628.3|4622.3|4626.3|4620.3|1
1730688400000|2024-11-04 02:46:40|4627.2|4621.2|4625.3|4619.3|4627.3|4621.3|4625.2|4619.2|2
1730688410000|2024-11-04 02:46:50|4625.2|4619.2|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|0
1730688420000|2024-11-04 02:47:00|4624.9|4618.9|4624.8|4618.8|4626.3|4620.3|4624.8|4618.8|3
1730688430000|2024-11-04 02:47:10|4624.7|4618.7|4623.3|4617.3|4624.8|4618.8|4623.3|4617.3|0
1730688440000|2024-11-04 02:47:20|4624.3|4618.3|4624.3|4618.3|4624.4|4618.4|4624.3|4618.3|0
1730688460000|2024-11-04 02:47:40|4624.2|4618.2|4624.3|4618.3|4624.3|4618.3|4623.8|4617.8|0
1730688490000|2024-11-04 02:48:10|4625.3|4619.3|4624.7|4618.7|4625.3|4619.3|4624.3|4618.3|0
1730688500000|2024-11-04 02:48:20|4624.3|4618.3|4625.3|4619.3|4625.3|4619.3|4624.3|4618.3|0
1730688510000|2024-11-04 02:48:30|4624.4|4618.4|4624.3|4618.3|4624.7|4618.7|4624.3|4618.3|0
1730688520000|2024-11-04 02:48:40|4624.8|4618.8|4625.3|4619.3|4625.3|4619.3|4624.8|4618.8|0
1730688530000|2024-11-04 02:48:50|4625.1|4619.1|4624.3|4618.3|4625.1|4619.1|4624.3|4618.3|0
1730688540000|2024-11-04 02:49:00|4625.1|4619.1|4625.7|4619.7|4626.2|4620.2|4624.3|4618.3|0
1730688550000|2024-11-04 02:49:10|4625.3|4619.3|4625.7|4619.7|4625.8|4619.8|4625.3|4619.3|0
1730688560000|2024-11-04 02:49:20|4625.3|4619.3|4625.3|4619.3|4625.7|4619.7|4625.3|4619.3|0
1730688570000|2024-11-04 02:49:30|4625.7|4619.7|4627.3|4621.3|4627.3|4621.3|4625.3|4619.3|3
1730688580000|2024-11-04 02:49:40|4627.2|4621.2|4626.8|4620.8|4627.2|4621.2|4626.8|4620.8|0
1730688590000|2024-11-04 02:49:50|4626.3|4620.3|4625.7|4619.7|4626.3|4620.3|4625.3|4619.3|2
1730688600000|2024-11-04 02:50:00|4626.1|4620.1|4625.3|4619.3|4626.2|4620.2|4625.3|4619.3|0
1730688610000|2024-11-04 02:50:10|4625.7|4619.7|4625.3|4619.3|4625.7|4619.7|4625.3|4619.3|0
1730688620000|2024-11-04 02:50:20|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1730688630000|2024-11-04 02:50:30|4626.1|4620.1|4626.7|4620.7|4627.3|4621.3|4626.1|4620.1|1
1730688640000|2024-11-04 02:50:40|4627.2|4621.2|4627.3|4621.3|4627.3|4621.3|4627.2|4621.2|0
1730688650000|2024-11-04 02:50:50|4626.3|4620.3|4626.7|4620.7|4627.1|4621.1|4626.3|4620.3|1
1730688660000|2024-11-04 02:51:00|4626.3|4620.3|4626.7|4620.7|4626.7|4620.7|4626.3|4620.3|0
1730688670000|2024-11-04 02:51:10|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1730688690000|2024-11-04 02:51:30|4625.3|4619.3|4625.7|4619.7|4625.7|4619.7|4625.3|4619.3|3
1730688700000|2024-11-04 02:51:40|4625.3|4619.3|4625.3|4619.3|4625.7|4619.7|4625.2|4619.2|1
1730688710000|2024-11-04 02:51:50|4625.7|4619.7|4626.3|4620.3|4626.7|4620.7|4625.3|4619.3|0
1730688720000|2024-11-04 02:52:00|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.3|4619.3|0
1730688730000|2024-11-04 02:52:10|4626.1|4620.1|4626.2|4620.2|4626.2|4620.2|4625.7|4619.7|0
1730688740000|2024-11-04 02:52:20|4625.2|4619.2|4624.3|4618.3|4625.2|4619.2|4624.3|4618.3|0
1730688750000|2024-11-04 02:52:30|4624.7|4618.7|4625.3|4619.3|4625.3|4619.3|4624.7|4618.7|0
1730688760000|2024-11-04 02:52:40|4625.7|4619.7|4625.3|4619.3|4626.3|4620.3|4625.3|4619.3|0
1730688770000|2024-11-04 02:52:50|4624.4|4618.4|4622.3|4616.3|4624.7|4618.7|4622.3|4616.3|1
1730688780000|2024-11-04 02:53:00|4622.8|4616.8|4622.3|4616.3|4622.8|4616.8|4622.2|4616.2|1
1730688790000|2024-11-04 02:53:10|4623.2|4617.2|4623.8|4617.8|4623.8|4617.8|4622.2|4616.2|1
1730688800000|2024-11-04 02:53:20|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1730688810000|2024-11-04 02:53:30|4625.1|4619.1|4624.3|4618.3|4625.1|4619.1|4624.3|4618.3|0
1730688820000|2024-11-04 02:53:40|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.3|4617.3|0
1730688830000|2024-11-04 02:53:50|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.3|4617.3|0
1730688840000|2024-11-04 02:54:00|4624.1|4618.1|4623.3|4617.3|4624.1|4618.1|4623.3|4617.3|0
1730688850000|2024-11-04 02:54:10|4623.7|4617.7|4624.3|4618.3|4624.3|4618.3|4623.7|4617.7|0
1730688860000|2024-11-04 02:54:20|4623.8|4617.8|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|2
1730688870000|2024-11-04 02:54:30|4623.7|4617.7|4624.2|4618.2|4624.3|4618.3|4623.3|4617.3|0
1730688880000|2024-11-04 02:54:40|4624.1|4618.1|4623.3|4617.3|4624.1|4618.1|4623.3|4617.3|0
1730688890000|2024-11-04 02:54:50|4623.7|4617.7|4623.2|4617.2|4623.7|4617.7|4622.8|4616.8|2
1730688900000|2024-11-04 02:55:00|4622.3|4616.3|4623.3|4617.3|4623.3|4617.3|4622.3|4616.3|2
1730688910000|2024-11-04 02:55:10|4623.2|4617.2|4622.3|4616.3|4623.2|4617.2|4621.3|4615.3|0
1730688930000|2024-11-04 02:55:30|4622.8|4616.8|4622.7|4616.7|4622.8|4616.8|4622.7|4616.7|0
1730688940000|2024-11-04 02:55:40|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1730688950000|2024-11-04 02:55:50|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1730688960000|2024-11-04 02:56:00|4621.8|4615.8|4620.3|4614.3|4621.8|4615.8|4620.3|4614.3|1
1730688970000|2024-11-04 02:56:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1730688980000|2024-11-04 02:56:20|4621.3|4615.3|4621.7|4615.7|4622.1|4616.1|4621.3|4615.3|0
1730688990000|2024-11-04 02:56:30|4621.8|4615.8|4622.3|4616.3|4622.3|4616.3|4621.8|4615.8|0
1730689000000|2024-11-04 02:56:40|4622.7|4616.7|4624.3|4618.3|4624.3|4618.3|4622.7|4616.7|0
1730689020000|2024-11-04 02:57:00|4624.7|4618.7|4626.3|4620.3|4627.3|4621.3|4624.7|4618.7|1
1730689030000|2024-11-04 02:57:10|4627.2|4621.2|4628.3|4622.3|4628.3|4622.3|4626.7|4620.7|0
1730689040000|2024-11-04 02:57:20|4628.2|4622.2|4628.3|4622.3|4628.7|4622.7|4628.2|4622.2|0
1730689050000|2024-11-04 02:57:30|4628.1|4622.1|4627.7|4621.7|4628.1|4622.1|4627.7|4621.7|0
1730689060000|2024-11-04 02:57:40|4627.3|4621.3|4628.2|4622.2|4628.3|4622.3|4627.3|4621.3|0
1730689070000|2024-11-04 02:57:50|4627.7|4621.7|4627.7|4621.7|4628.2|4622.2|4627.3|4621.3|1
1730689080000|2024-11-04 02:58:00|4627.3|4621.3|4627.7|4621.7|4627.7|4621.7|4627.3|4621.3|0
1730689090000|2024-11-04 02:58:10|4628.1|4622.1|4628.3|4622.3|4628.3|4622.3|4627.8|4621.8|1
1730689100000|2024-11-04 02:58:20|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1730689120000|2024-11-04 02:58:40|4628.1|4622.1|4627.7|4621.7|4628.1|4622.1|4627.7|4621.7|0
1730689130000|2024-11-04 02:58:50|4627.3|4621.3|4628.2|4622.2|4628.2|4622.2|4627.3|4621.3|0
1730689140000|2024-11-04 02:59:00|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4628.7|4622.7|1
1730689150000|2024-11-04 02:59:10|4629.2|4623.2|4630.2|4624.2|4630.3|4624.3|4629.2|4623.2|0
1730689160000|2024-11-04 02:59:20|4630.8|4624.8|4632.3|4626.3|4632.7|4626.7|4630.8|4624.8|1
1730689190000|2024-11-04 02:59:50|4632.2|4626.2|4632.1|4626.1|4632.2|4626.2|4631.7|4625.7|2
1730689200000|2024-11-04 03:00:00|4631.7|4625.7|4631.9|4625.9|4632.2|4626.2|4631.7|4625.7|1
1730689210000|2024-11-04 03:00:10|4632.3|4626.3|4633.3|4627.3|4633.3|4627.3|4632.3|4626.3|0
1730689220000|2024-11-04 03:00:20|4633.4|4627.4|4634.2|4628.2|4634.2|4628.2|4633.4|4627.4|0
1730689230000|2024-11-04 03:00:30|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|0
1730689240000|2024-11-04 03:00:40|4634.2|4628.2|4633.9|4627.9|4634.2|4628.2|4633.3|4627.3|0
1730689250000|2024-11-04 03:00:50|4634.2|4628.2|4633.2|4627.2|4634.2|4628.2|4633.2|4627.2|0
1730689260000|2024-11-04 03:01:00|4632.2|4626.2|4631.2|4625.2|4632.2|4626.2|4631.2|4625.2|5
1730689270000|2024-11-04 03:01:10|4630.7|4624.7|4630.2|4624.2|4630.7|4624.7|4630.2|4624.2|1
1730689280000|2024-11-04 03:01:20|4630.7|4624.7|4631.7|4625.7|4631.7|4625.7|4630.7|4624.7|4
1730689290000|2024-11-04 03:01:30|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|0
1730689300000|2024-11-04 03:01:40|4631.7|4625.7|4632.7|4626.7|4632.7|4626.7|4631.7|4625.7|0
1730689310000|2024-11-04 03:01:50|4633.2|4627.2|4633.3|4627.3|4633.3|4627.3|4633.2|4627.2|0
1730689320000|2024-11-04 03:02:00|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1730689330000|2024-11-04 03:02:10|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.2|4627.2|0
1730689350000|2024-11-04 03:02:30|4633.2|4627.2|4633.2|4627.2|4633.7|4627.7|4633.2|4627.2|0
1730689360000|2024-11-04 03:02:40|4633.3|4627.3|4633.2|4627.2|4633.3|4627.3|4633.2|4627.2|0
1730689370000|2024-11-04 03:02:50|||||||||1
1730689380000|2024-11-04 03:03:00|4633.3|4627.3|4633.2|4627.2|4633.3|4627.3|4633.2|4627.2|0
1730689390000|2024-11-04 03:03:10|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1730689400000|2024-11-04 03:03:20|4632.7|4626.7|4632.3|4626.3|4632.7|4626.7|4632.3|4626.3|1
1730689410000|2024-11-04 03:03:30|4632.2|4626.2|4631.3|4625.3|4632.2|4626.2|4631.2|4625.2|1
1730689420000|2024-11-04 03:03:40|4631.2|4625.2|4631.8|4625.8|4631.8|4625.8|4631.2|4625.2|0
1730689430000|2024-11-04 03:03:50|4632.2|4626.2|4632.3|4626.3|4632.4|4626.4|4632.2|4626.2|2
1730689440000|2024-11-04 03:04:00|4632.5|4626.5|4633.3|4627.3|4633.3|4627.3|4632.5|4626.5|0
1730689450000|2024-11-04 03:04:10|4632.8|4626.8|4633.3|4627.3|4633.3|4627.3|4632.8|4626.8|0
1730689470000|2024-11-04 03:04:30|4633.1|4627.1|4632.2|4626.2|4633.1|4627.1|4632.2|4626.2|1
1730689480000|2024-11-04 03:04:40|4632.3|4626.3|4630.7|4624.7|4632.3|4626.3|4630.7|4624.7|2
1730689490000|2024-11-04 03:04:50|4630.8|4624.8|4630.8|4624.8|4631.2|4625.2|4630.7|4624.7|1
1730689500000|2024-11-04 03:05:00|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4630.7|4624.7|0
1730689530000|2024-11-04 03:05:30|4630.7|4624.7|4629.7|4623.7|4630.7|4624.7|4629.7|4623.7|1
1730689540000|2024-11-04 03:05:40|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1730689550000|2024-11-04 03:05:50|4630|4624|4630.2|4624.2|4630.2|4624.2|4629.7|4623.7|0
1730689560000|2024-11-04 03:06:00|4630.7|4624.7|4631.3|4625.3|4631.3|4625.3|4630.7|4624.7|1
1730689580000|2024-11-04 03:06:20|4631.7|4625.7|4630.7|4624.7|4631.7|4625.7|4630.7|4624.7|0
1730689590000|2024-11-04 03:06:30|4630.9|4624.9|4631.7|4625.7|4631.7|4625.7|4630.9|4624.9|0
1730689600000|2024-11-04 03:06:40|4632|4626|4632.7|4626.7|4632.7|4626.7|4632|4626|0
1730689610000|2024-11-04 03:06:50|4633|4627|4632.7|4626.7|4633|4627|4632.7|4626.7|0
1730689620000|2024-11-04 03:07:00|4632.8|4626.8|4633.7|4627.7|4633.7|4627.7|4632.8|4626.8|0
1730689630000|2024-11-04 03:07:10|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|0
1730689650000|2024-11-04 03:07:30|4633.7|4627.7|4634.2|4628.2|4634.2|4628.2|4633.7|4627.7|1
1730689660000|2024-11-04 03:07:40|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|3
1730689670000|2024-11-04 03:07:50|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4
1730689680000|2024-11-04 03:08:00|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4
1730689690000|2024-11-04 03:08:10|4634.7|4628.7|4634.2|4628.2|4634.7|4628.7|4634.2|4628.2|1
1730689710000|2024-11-04 03:08:30|4633.8|4627.8|4634.2|4628.2|4634.2|4628.2|4633.3|4627.3|2
1730689720000|2024-11-04 03:08:40|4634.7|4628.7|4635.2|4629.2|4635.2|4629.2|4634.7|4628.7|4
1730689730000|2024-11-04 03:08:50|4636.3|4630.3|4637.2|4631.2|4638.7|4632.7|4636.3|4630.3|14
1730689740000|2024-11-04 03:09:00|4636.7|4630.7|4636.2|4630.2|4637|4631|4635.7|4629.7|3
1730689750000|2024-11-04 03:09:10|4636|4630|4636|4630|4636.2|4630.2|4635.5|4629.5|2
1730689760000|2024-11-04 03:09:20|4637|4631|4636.7|4630.7|4637|4631|4636.7|4630.7|2
1730689770000|2024-11-04 03:09:30|4636|4630|4636.3|4630.3|4636.3|4630.3|4636|4630|0
1730689780000|2024-11-04 03:09:40|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4635.7|4629.7|1
1730689790000|2024-11-04 03:09:50|4637.2|4631.2|4637|4631|4637.2|4631.2|4636.7|4630.7|2
1730689800000|2024-11-04 03:10:00|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|0
1730689810000|2024-11-04 03:10:10|4636.3|4630.3|4638.2|4632.2|4638.2|4632.2|4636.3|4630.3|1
1730689840000|2024-11-04 03:10:40|4638.3|4632.3|4639.2|4633.2|4639.2|4633.2|4638.3|4632.3|1
1730689850000|2024-11-04 03:10:50|4639.7|4633.7|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|2
1730689870000|2024-11-04 03:11:10|4639|4633|4638.3|4632.3|4639|4633|4638.3|4632.3|3
1730689880000|2024-11-04 03:11:20|4638.7|4632.7|4638.7|4632.7|4639.2|4633.2|4638.3|4632.3|0
1730689890000|2024-11-04 03:11:30|4638.8|4632.8|4638.8|4632.8|4639.2|4633.2|4638.7|4632.7|0
1730689900000|2024-11-04 03:11:40|4639.2|4633.2|4638.3|4632.3|4639.2|4633.2|4638.3|4632.3|0
1730689910000|2024-11-04 03:11:50|4638.4|4632.4|4638.3|4632.3|4638.4|4632.4|4638.3|4632.3|1
1730689920000|2024-11-04 03:12:00|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|3
1730689930000|2024-11-04 03:12:10|4637.5|4631.5|4634.8|4628.8|4637.5|4631.5|4634.8|4628.8|7
1730689940000|2024-11-04 03:12:20|4635.2|4629.2|4634.8|4628.8|4635.2|4629.2|4634.8|4628.8|0
1730689950000|2024-11-04 03:12:30|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4634.8|4628.8|0
1730689960000|2024-11-04 03:12:40|4634.8|4628.8|4635.2|4629.2|4635.3|4629.3|4634.8|4628.8|1
1730689970000|2024-11-04 03:12:50|4634.3|4628.3|4633.3|4627.3|4634.7|4628.7|4633.3|4627.3|2
1730689980000|2024-11-04 03:13:00|4633.2|4627.2|4634.3|4628.3|4634.3|4628.3|4633.2|4627.2|1
1730689990000|2024-11-04 03:13:10|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1730690010000|2024-11-04 03:13:30|4634.7|4628.7|4635.2|4629.2|4635.2|4629.2|4634.7|4628.7|0
1730690020000|2024-11-04 03:13:40|4634.7|4628.7|4634.3|4628.3|4634.7|4628.7|4634.3|4628.3|0
1730690030000|2024-11-04 03:13:50|4634.7|4628.7|4634.2|4628.2|4634.7|4628.7|4634.2|4628.2|0
1730690040000|2024-11-04 03:14:00|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1730690050000|2024-11-04 03:14:10|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|1
1730690070000|2024-11-04 03:14:30|4634|4628|4634.2|4628.2|4634.2|4628.2|4634|4628|0
1730690080000|2024-11-04 03:14:40|4634.3|4628.3|4633.3|4627.3|4634.3|4628.3|4632.3|4626.3|3
1730690090000|2024-11-04 03:14:50|4633.7|4627.7|4633.3|4627.3|4633.7|4627.7|4633.3|4627.3|0
1730690100000|2024-11-04 03:15:00|4633.2|4627.2|4633.3|4627.3|4633.3|4627.3|4633.2|4627.2|0
1730690110000|2024-11-04 03:15:10|4634.3|4628.3|4634.8|4628.8|4634.8|4628.8|4634.3|4628.3|0
1730690120000|2024-11-04 03:15:20|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4633.8|4627.8|2
1730690130000|2024-11-04 03:15:30|4634.2|4628.2|4633.3|4627.3|4634.2|4628.2|4633.3|4627.3|0
1730690140000|2024-11-04 03:15:40|4632.3|4626.3|4632.3|4626.3|4633.3|4627.3|4632.3|4626.3|0
1730690150000|2024-11-04 03:15:50|4632.7|4626.7|4632.3|4626.3|4633.3|4627.3|4632.3|4626.3|0
1730690160000|2024-11-04 03:16:00|4632.7|4626.7|4633.3|4627.3|4633.3|4627.3|4632.3|4626.3|0
1730690170000|2024-11-04 03:16:10|4632.8|4626.8|4631.3|4625.3|4632.8|4626.8|4631.3|4625.3|1
1730690180000|2024-11-04 03:16:20|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|0
1730690190000|2024-11-04 03:16:30|4632.2|4626.2|4630.8|4624.8|4632.2|4626.2|4630.8|4624.8|1
1730690200000|2024-11-04 03:16:40|4630.5|4624.5|4628.9|4622.9|4630.5|4624.5|4628.5|4622.5|2
1730690210000|2024-11-04 03:16:50|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|1
1730690220000|2024-11-04 03:17:00|4628|4622|4628.3|4622.3|4628.3|4622.3|4627.9|4621.9|1
1730690230000|2024-11-04 03:17:10|4627.9|4621.9|4627.4|4621.4|4627.9|4621.9|4627.4|4621.4|0
1730690240000|2024-11-04 03:17:20|4627.5|4621.5|4621.8|4615.8|4627.9|4621.9|4621.8|4615.8|9
1730690250000|2024-11-04 03:17:30|4622.8|4616.8|4622.3|4616.3|4622.8|4616.8|4622.3|4616.3|5
1730690260000|2024-11-04 03:17:40|4620.8|4614.8|4620.3|4614.3|4620.8|4614.8|4620.3|4614.3|7
1730690280000|2024-11-04 03:18:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|6
1730690290000|2024-11-04 03:18:10|4619.9|4613.9|4619.5|4613.5|4620|4614|4619.5|4613.5|3
1730690300000|2024-11-04 03:18:20|4619.6|4613.6|4619.9|4613.9|4620|4614|4619.6|4613.6|4
1730690310000|2024-11-04 03:18:30|4620|4614|4620|4614|4620|4614|4620|4614|0
1730690320000|2024-11-04 03:18:40|4619.5|4613.5|4619.9|4613.9|4619.9|4613.9|4619.5|4613.5|1
1730690330000|2024-11-04 03:18:50|4620|4614|4619.9|4613.9|4620|4614|4619.9|4613.9|0
1730690340000|2024-11-04 03:19:00|4620|4614|4621.3|4615.3|4621.3|4615.3|4620|4614|1
1730690350000|2024-11-04 03:19:10|4620.8|4614.8|4620.5|4614.5|4621.3|4615.3|4620.4|4614.4|2
1730690360000|2024-11-04 03:19:20|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|0
1730690370000|2024-11-04 03:19:30|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|1
1730690380000|2024-11-04 03:19:40|4620.5|4614.5|4620.9|4614.9|4620.9|4614.9|4620.5|4614.5|0
1730690390000|2024-11-04 03:19:50|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1730690400000|2024-11-04 03:20:00|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|4
1730690410000|2024-11-04 03:20:10|4620.5|4614.5|4620.4|4614.4|4620.5|4614.5|4620|4614|2
1730690420000|2024-11-04 03:20:20|4620.5|4614.5|4620.5|4614.5|4621.4|4615.4|4620.5|4614.5|2
1730690430000|2024-11-04 03:20:30|4620.9|4614.9|4621.4|4615.4|4621.4|4615.4|4620.4|4614.4|6
1730690440000|2024-11-04 03:20:40|4620.9|4614.9|4619.5|4613.5|4620.9|4614.9|4619.5|4613.5|4
1730690450000|2024-11-04 03:20:50|4619.4|4613.4|4616.9|4610.9|4619.4|4613.4|4616.9|4610.9|5
1730690460000|2024-11-04 03:21:00|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1730690470000|2024-11-04 03:21:10|4616.4|4610.4|4616.5|4610.5|4617.4|4611.4|4616|4610|7
1730690480000|2024-11-04 03:21:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|2
1730690490000|2024-11-04 03:21:30|4616.5|4610.5|4616.9|4610.9|4616.9|4610.9|4616.5|4610.5|0
1730690500000|2024-11-04 03:21:40|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|11
1730690510000|2024-11-04 03:21:50|4616.5|4610.5|4616.4|4610.4|4616.5|4610.5|4616.4|4610.4|1
1730690520000|2024-11-04 03:22:00|4616.5|4610.5|4616.4|4610.4|4616.5|4610.5|4615.5|4609.5|12
1730690530000|2024-11-04 03:22:10|4616.5|4610.5|4616.4|4610.4|4616.5|4610.5|4616|4610|1
1730690540000|2024-11-04 03:22:20|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|1
1730690550000|2024-11-04 03:22:30|4616.6|4610.6|4617.5|4611.5|4617.5|4611.5|4616.6|4610.6|0
1730690560000|2024-11-04 03:22:40|4617.6|4611.6|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|3
1730690570000|2024-11-04 03:22:50|4619.5|4613.5|4619.5|4613.5|4619.6|4613.6|4619.5|4613.5|1
1730690580000|2024-11-04 03:23:00|4619.4|4613.4|4619.5|4613.5|4619.5|4613.5|4619|4613|1
1730690590000|2024-11-04 03:23:10|4619.1|4613.1|4618|4612|4619.1|4613.1|4617.5|4611.5|0
1730690600000|2024-11-04 03:23:20|4617.9|4611.9|4617.5|4611.5|4617.9|4611.9|4617|4611|0
1730690610000|2024-11-04 03:23:30|4617.4|4611.4|4617.4|4611.4|4617.5|4611.5|4617|4611|0
1730690620000|2024-11-04 03:23:40|4617|4611|4617|4611|4617|4611|4617|4611|0
1730690640000|2024-11-04 03:24:00|4617.5|4611.5|4617.5|4611.5|4618.3|4612.3|4617.5|4611.5|0
1730690650000|2024-11-04 03:24:10|4617.6|4611.6|4619.4|4613.4|4619.5|4613.5|4617.6|4611.6|0
1730690660000|2024-11-04 03:24:20|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1730690670000|2024-11-04 03:24:30|4619.4|4613.4|4619.5|4613.5|4619.5|4613.5|4619.4|4613.4|0
1730690680000|2024-11-04 03:24:40|4619.4|4613.4|4619.5|4613.5|4619.5|4613.5|4618.5|4612.5|1
1730690700000|2024-11-04 03:25:00|4619.6|4613.6|4619.6|4613.6|4620|4614|4619.5|4613.5|0
1730690710000|2024-11-04 03:25:10|4619.5|4613.5|4620.5|4614.5|4620.5|4614.5|4619.5|4613.5|0
1730690720000|2024-11-04 03:25:20|4620.4|4614.4|4620|4614|4620.5|4614.5|4620|4614|0
1730690730000|2024-11-04 03:25:30|4620.1|4614.1|4620|4614|4620.5|4614.5|4620|4614|0
1730690740000|2024-11-04 03:25:40|4620.5|4614.5|4620|4614|4620.5|4614.5|4620|4614|1
1730690750000|2024-11-04 03:25:50|4620.1|4614.1|4620|4614|4620.5|4614.5|4620|4614|1
1730690760000|2024-11-04 03:26:00|4619|4613|4618.5|4612.5|4619.5|4613.5|4618.5|4612.5|3
1730690800000|2024-11-04 03:26:40|4618.6|4612.6|4618.5|4612.5|4619|4613|4618.5|4612.5|0
1730690810000|2024-11-04 03:26:50|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1730690820000|2024-11-04 03:27:00|4619.3|4613.3|4618|4612|4619.5|4613.5|4618|4612|0
1730690830000|2024-11-04 03:27:10|4618.4|4612.4|4618|4612|4618.4|4612.4|4618|4612|0
1730690840000|2024-11-04 03:27:20|4618.4|4612.4|4618.5|4612.5|4618.9|4612.9|4618|4612|0
1730690850000|2024-11-04 03:27:30|4618.4|4612.4|4618.5|4612.5|4618.5|4612.5|4618.4|4612.4|0
1730690860000|2024-11-04 03:27:40|4618.4|4612.4|4618.5|4612.5|4618.5|4612.5|4618|4612|0
1730690870000|2024-11-04 03:27:50|4618.9|4612.9|4618.5|4612.5|4619.5|4613.5|4618.5|4612.5|0
1730690880000|2024-11-04 03:28:00|4618.9|4612.9|4619.3|4613.3|4619.5|4613.5|4618.9|4612.9|0
1730690890000|2024-11-04 03:28:10|4618.9|4612.9|4618|4612|4618.9|4612.9|4618|4612|0
1730690900000|2024-11-04 03:28:20|4618.4|4612.4|4618.5|4612.5|4618.5|4612.5|4618.4|4612.4|0
1730690910000|2024-11-04 03:28:30|4618.9|4612.9|4618|4612|4618.9|4612.9|4618|4612|0
1730690930000|2024-11-04 03:28:50|4618.1|4612.1|4618.4|4612.4|4618.5|4612.5|4618.1|4612.1|0
1730690940000|2024-11-04 03:29:00|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618|4612|0
1730690950000|2024-11-04 03:29:10|4618.4|4612.4|4618|4612|4618.4|4612.4|4618|4612|0
1730690960000|2024-11-04 03:29:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1730690970000|2024-11-04 03:29:30|4617|4611|4617|4611|4617.1|4611.1|4617|4611|0
1730690980000|2024-11-04 03:29:40|4617.4|4611.4|4617|4611|4617.5|4611.5|4617|4611|1
1730690990000|2024-11-04 03:29:50|4617.5|4611.5|4617.5|4611.5|4618.5|4612.5|4617.5|4611.5|3
1730691000000|2024-11-04 03:30:00|4617|4611|4617.5|4611.5|4617.5|4611.5|4617|4611|2
1730691010000|2024-11-04 03:30:10|4617|4611|4617|4611|4617|4611|4617|4611|0
1730691020000|2024-11-04 03:30:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1730691030000|2024-11-04 03:30:30|4617.6|4611.6|4618|4612|4618|4612|4617.6|4611.6|0
1730691040000|2024-11-04 03:30:40|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1730691060000|2024-11-04 03:31:00|||||||||2
1730691080000|2024-11-04 03:31:20|4618.4|4612.4|4618.5|4612.5|4619|4613|4618.4|4612.4|1
1730691090000|2024-11-04 03:31:30|4619|4613|4619|4613|4619.1|4613.1|4619|4613|0
1730691120000|2024-11-04 03:32:00|||||||||4
1730691130000|2024-11-04 03:32:10|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|2
1730691140000|2024-11-04 03:32:20|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|1
1730691160000|2024-11-04 03:32:40|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|0
1730691170000|2024-11-04 03:32:50|4618.4|4612.4|4618|4612|4618.4|4612.4|4618|4612|0
1730691210000|2024-11-04 03:33:30|4618.5|4612.5|4618.4|4612.4|4618.5|4612.5|4618.4|4612.4|1
1730691220000|2024-11-04 03:33:40|4618|4612|4618|4612|4618|4612|4618|4612|0
1730691280000|2024-11-04 03:34:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|2
1730691290000|2024-11-04 03:34:50|4617.6|4611.6|4618|4612|4618|4612|4617.5|4611.5|0
1730691310000|2024-11-04 03:35:10|4618.4|4612.4|4618|4612|4618.4|4612.4|4618|4612|0
1730691330000|2024-11-04 03:35:30|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1730691340000|2024-11-04 03:35:40|4618.5|4612.5|4619.1|4613.1|4619.1|4613.1|4618.5|4612.5|4
1730691350000|2024-11-04 03:35:50|4619|4613|4619|4613|4619|4613|4619|4613|0
1730691390000|2024-11-04 03:36:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|2
1730691400000|2024-11-04 03:36:40|4618.9|4612.9|4618.5|4612.5|4618.9|4612.9|4618.5|4612.5|0
1730691430000|2024-11-04 03:37:10|4619|4613|4619|4613|4619|4613|4619|4613|0
1730691450000|2024-11-04 03:37:30|4618.9|4612.9|4618.5|4612.5|4618.9|4612.9|4618.5|4612.5|0
1730691460000|2024-11-04 03:37:40|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|1
1730691480000|2024-11-04 03:38:00|4618|4612|4618|4612|4618|4612|4618|4612|0
1730691520000|2024-11-04 03:38:40|4618.4|4612.4|4619|4613|4619|4613|4618.4|4612.4|1
1730691550000|2024-11-04 03:39:10|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1730691580000|2024-11-04 03:39:40|||||||||1
1730691610000|2024-11-04 03:40:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1730691620000|2024-11-04 03:40:20|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|1
1730691650000|2024-11-04 03:40:50|4619|4613|4619|4613|4619|4613|4619|4613|0
1730691660000|2024-11-04 03:41:00|4619.1|4613.1|4619|4613|4619.1|4613.1|4619|4613|0
1730691700000|2024-11-04 03:41:40|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1730691710000|2024-11-04 03:41:50|4619|4613|4619|4613|4619|4613|4619|4613|1
1730691720000|2024-11-04 03:42:00|4619.3|4613.3|4621.4|4615.4|4621.4|4615.4|4619.3|4613.3|4
1730691750000|2024-11-04 03:42:30|4620.6|4614.6|4620.5|4614.5|4620.6|4614.6|4620.5|4614.5|0
1730691770000|2024-11-04 03:42:50|4621.4|4615.4|4621.5|4615.5|4621.5|4615.5|4621.4|4615.4|0
1730691790000|2024-11-04 03:43:10|4622.3|4616.3|4621.5|4615.5|4622.3|4616.3|4621.5|4615.5|0
1730691810000|2024-11-04 03:43:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1730691820000|2024-11-04 03:43:40|4620.6|4614.6|4620.5|4614.5|4620.6|4614.6|4620.5|4614.5|4
1730691830000|2024-11-04 03:43:50|4620.4|4614.4|4620.5|4614.5|4620.5|4614.5|4620.4|4614.4|0
1730691860000|2024-11-04 03:44:20|4620|4614|4620|4614|4620|4614|4620|4614|0
1730691880000|2024-11-04 03:44:40|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|1
1730691890000|2024-11-04 03:44:50|4621.7|4615.7|4622.4|4616.4|4622.4|4616.4|4621.7|4615.7|9
1730691940000|2024-11-04 03:45:40|4623.4|4617.4|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|1
1730691950000|2024-11-04 03:45:50|4624|4618|4623.5|4617.5|4624|4618|4623.5|4617.5|0
1730691960000|2024-11-04 03:46:00|4623.6|4617.6|4623.5|4617.5|4624.4|4618.4|4623.5|4617.5|0
1730691970000|2024-11-04 03:46:10|4623.6|4617.6|4625.4|4619.4|4625.4|4619.4|4623.6|4617.6|3
1730691990000|2024-11-04 03:46:30|4625|4619|4625|4619|4625|4619|4625|4619|0
1730692000000|2024-11-04 03:46:40|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625|4619|0
1730692010000|2024-11-04 03:46:50|4625|4619|4625|4619|4625|4619|4625|4619|0
1730692020000|2024-11-04 03:47:00|4624|4618|4624|4618|4624|4618|4624|4618|4
1730692080000|2024-11-04 03:48:00|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|0
1730692090000|2024-11-04 03:48:10|4626|4620|4626.4|4620.4|4626.4|4620.4|4626|4620|10
1730692140000|2024-11-04 03:49:00|4626.5|4620.5|4627.5|4621.5|4627.5|4621.5|4626.5|4620.5|0
1730692160000|2024-11-04 03:49:20|4627.4|4621.4|4627|4621|4627.4|4621.4|4627|4621|0
1730692170000|2024-11-04 03:49:30|4626.9|4620.9|4626.6|4620.6|4626.9|4620.9|4626.5|4620.5|2
1730692180000|2024-11-04 03:49:40|4626.5|4620.5|4626.4|4620.4|4626.5|4620.5|4626.4|4620.4|1
1730692190000|2024-11-04 03:49:50|||||||||1
1730692200000|2024-11-04 03:50:00|4626.8|4620.8|4627|4621|4627|4621|4626.8|4620.8|3
1730692210000|2024-11-04 03:50:10|4628|4622|4626.5|4620.5|4628|4622|4626.5|4620.5|10
1730692230000|2024-11-04 03:50:30|4625|4619|4624.5|4618.5|4625|4619|4624.5|4618.5|3
1730692240000|2024-11-04 03:50:40|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|0
1730692260000|2024-11-04 03:51:00|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1730692270000|2024-11-04 03:51:10|4624.5|4618.5|4624.4|4618.4|4624.5|4618.5|4624.4|4618.4|0
1730692290000|2024-11-04 03:51:30|||||||||1
1730692300000|2024-11-04 03:51:40|4624|4618|4624|4618|4624|4618|4624|4618|0
1730692310000|2024-11-04 03:51:50|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1730692350000|2024-11-04 03:52:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|3
1730692360000|2024-11-04 03:52:40|4624.8|4618.8|4625.5|4619.5|4625.5|4619.5|4624.8|4618.8|0
1730692390000|2024-11-04 03:53:10|4625.6|4619.6|4626.5|4620.5|4626.5|4620.5|4625.6|4619.6|0
1730692430000|2024-11-04 03:53:50|4626.4|4620.4|4626.5|4620.5|4626.5|4620.5|4626|4620|4
1730692440000|2024-11-04 03:54:00|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1730692480000|2024-11-04 03:54:40|4626|4620|4626|4620|4626|4620|4626|4620|3
1730692490000|2024-11-04 03:54:50|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1730692550000|2024-11-04 03:55:50|||||||||2
1730692560000|2024-11-04 03:56:00|4626.5|4620.5|4626.4|4620.4|4626.5|4620.5|4626.4|4620.4|1
1730692570000|2024-11-04 03:56:10|4626|4620|4624|4618|4626|4620|4624|4618|3
1730692620000|2024-11-04 03:57:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|1
1730692630000|2024-11-04 03:57:10|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4624.4|4618.4|1
1730692650000|2024-11-04 03:57:30|4624.4|4618.4|4623.5|4617.5|4624.4|4618.4|4623.5|4617.5|1
1730692660000|2024-11-04 03:57:40|4623.4|4617.4|4623.5|4617.5|4623.5|4617.5|4623.4|4617.4|0
1730692670000|2024-11-04 03:57:50|4624|4618|4624|4618|4624|4618|4624|4618|0
1730692680000|2024-11-04 03:58:00|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1730692690000|2024-11-04 03:58:10|4623.5|4617.5|4624|4618|4624|4618|4623.5|4617.5|0
1730692710000|2024-11-04 03:58:30|4623.5|4617.5|4623.5|4617.5|4624|4618|4623.5|4617.5|0
1730692770000|2024-11-04 03:59:30|4623.6|4617.6|4624|4618|4624|4618|4623.6|4617.6|0
1730692790000|2024-11-04 03:59:50|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|1
1730692800000|2024-11-04 04:00:00|4623.4|4617.4|4623.5|4617.5|4623.5|4617.5|4623.4|4617.4|0
1730692820000|2024-11-04 04:00:20|4623.4|4617.4|4623|4617|4623.4|4617.4|4623|4617|2
1730692840000|2024-11-04 04:00:40|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|1
1730692880000|2024-11-04 04:01:20|4624|4618|4625.1|4619.1|4625.1|4619.1|4624|4618|1
1730692890000|2024-11-04 04:01:30|4625|4619|4625|4619|4625|4619|4625|4619|0
1730692940000|2024-11-04 04:02:20|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|0
1730692970000|2024-11-04 04:02:50|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1730693010000|2024-11-04 04:03:30|4626|4620|4627.5|4621.5|4627.5|4621.5|4626|4620|1
1730693020000|2024-11-04 04:03:40|||||||||2
1730693030000|2024-11-04 04:03:50|||||||||1
1730693050000|2024-11-04 04:04:10|4628|4622|4628|4622|4628|4622|4628|4622|1
1730693070000|2024-11-04 04:04:30|4628.1|4622.1|4628.5|4622.5|4628.5|4622.5|4628.1|4622.1|1
1730693080000|2024-11-04 04:04:40|4629|4623|4629|4623|4629|4623|4629|4623|0
1730693090000|2024-11-04 04:04:50|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|1
1730693100000|2024-11-04 04:05:00|4629.5|4623.5|4630.9|4624.9|4631|4625|4629.5|4623.5|14
1730693110000|2024-11-04 04:05:10|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1730693170000|2024-11-04 04:06:10|4631|4625|4632|4626|4632|4626|4630.6|4624.6|1
1730693190000|2024-11-04 04:06:30|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|0
1730693200000|2024-11-04 04:06:40|4632.1|4626.1|4632.5|4626.5|4632.5|4626.5|4632.1|4626.1|3
1730693240000|2024-11-04 04:07:20|4633.5|4627.5|4633.1|4627.1|4633.5|4627.5|4633.1|4627.1|0
1730693280000|2024-11-04 04:08:00|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1730693310000|2024-11-04 04:08:30|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1730693320000|2024-11-04 04:08:40|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|0
1730693330000|2024-11-04 04:08:50|4633.1|4627.1|4632.6|4626.6|4633.1|4627.1|4632.6|4626.6|1
1730693340000|2024-11-04 04:09:00|4632.1|4626.1|4632.5|4626.5|4632.5|4626.5|4631.8|4625.8|3
1730693350000|2024-11-04 04:09:10|4632.1|4626.1|4632.5|4626.5|4632.5|4626.5|4632.1|4626.1|0
1730693360000|2024-11-04 04:09:20|4632.6|4626.6|4632.8|4626.8|4632.8|4626.8|4632.6|4626.6|1
1730693390000|2024-11-04 04:09:50|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1730693400000|2024-11-04 04:10:00|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1730693410000|2024-11-04 04:10:10|4632.3|4626.3|4632.6|4626.6|4632.6|4626.6|4632.3|4626.3|0
1730693430000|2024-11-04 04:10:30|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|0
1730693450000|2024-11-04 04:10:50|4631.4|4625.4|4631.6|4625.6|4631.6|4625.6|4631.4|4625.4|4
1730693460000|2024-11-04 04:11:00|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|0
1730693470000|2024-11-04 04:11:10|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1730693520000|2024-11-04 04:12:00|4630.9|4624.9|4630.8|4624.8|4630.9|4624.9|4630.8|4624.8|3
1730693530000|2024-11-04 04:12:10|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1730693550000|2024-11-04 04:12:30|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|0
1730693560000|2024-11-04 04:12:40|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1730693580000|2024-11-04 04:13:00|4631.5|4625.5|4631.6|4625.6|4631.8|4625.8|4631.5|4625.5|0
1730693600000|2024-11-04 04:13:20|4630.8|4624.8|4630.6|4624.6|4630.8|4624.8|4630.6|4624.6|1
1730693610000|2024-11-04 04:13:30|4630.3|4624.3|4630.3|4624.3|4630.6|4624.6|4630.3|4624.3|2
1730693630000|2024-11-04 04:13:50|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|0
1730693640000|2024-11-04 04:14:00|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|0
1730693660000|2024-11-04 04:14:20|4630.6|4624.6|4630.6|4624.6|4630.8|4624.8|4630.6|4624.6|1
1730693700000|2024-11-04 04:15:00|4630|4624|4629.8|4623.8|4630|4624|4629.6|4623.6|3
1730693720000|2024-11-04 04:15:20|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|0
1730693730000|2024-11-04 04:15:30|4629.9|4623.9|4629.8|4623.8|4629.9|4623.9|4629.8|4623.8|0
1730693780000|2024-11-04 04:16:20|4629.6|4623.6|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|4
1730693790000|2024-11-04 04:16:30|4628.3|4622.3|4627.6|4621.6|4628.3|4622.3|4627.6|4621.6|2
1730693800000|2024-11-04 04:16:40|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1730693810000|2024-11-04 04:16:50|4627|4621|4626.8|4620.8|4627|4621|4626.6|4620.6|1
1730693820000|2024-11-04 04:17:00|4626.6|4620.6|4626.6|4620.6|4626.8|4620.8|4626.6|4620.6|0
1730693830000|2024-11-04 04:17:10|4626.3|4620.3|4625.6|4619.6|4626.3|4620.3|4625.6|4619.6|1
1730693840000|2024-11-04 04:17:20|4626.1|4620.1|4625.6|4619.6|4626.1|4620.1|4625.6|4619.6|2
1730693850000|2024-11-04 04:17:30|4625.5|4619.5|4626.1|4620.1|4626.1|4620.1|4625.5|4619.5|0
1730693860000|2024-11-04 04:17:40|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1730693870000|2024-11-04 04:17:50|4625.6|4619.6|4625.8|4619.8|4626.1|4620.1|4625.6|4619.6|0
1730693880000|2024-11-04 04:18:00|4625.6|4619.6|4625.6|4619.6|4626.1|4620.1|4625.6|4619.6|0
1730693890000|2024-11-04 04:18:10|4625.8|4619.8|4626.1|4620.1|4626.1|4620.1|4625.8|4619.8|0
1730693900000|2024-11-04 04:18:20|4625.8|4619.8|4624.8|4618.8|4626.1|4620.1|4624.8|4618.8|1
1730693910000|2024-11-04 04:18:30|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1730693920000|2024-11-04 04:18:40|4623.6|4617.6|4623.5|4617.5|4623.6|4617.6|4623.5|4617.5|2
1730693930000|2024-11-04 04:18:50|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1730693950000|2024-11-04 04:19:10|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|2
1730693970000|2024-11-04 04:19:30|||||||||1
1730693980000|2024-11-04 04:19:40|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|3
1730693990000|2024-11-04 04:19:50|4625.1|4619.1|4625.1|4619.1|4625.6|4619.6|4624.8|4618.8|0
1730694000000|2024-11-04 04:20:00|4624.8|4618.8|4624.8|4618.8|4625.1|4619.1|4624.8|4618.8|0
1730694020000|2024-11-04 04:20:20|4624.5|4618.5|4625.1|4619.1|4625.1|4619.1|4624.1|4618.1|0
1730694030000|2024-11-04 04:20:30|4624.8|4618.8|4623.8|4617.8|4624.8|4618.8|4623.8|4617.8|0
1730694040000|2024-11-04 04:20:40|4623.6|4617.6|4623.8|4617.8|4623.8|4617.8|4623.6|4617.6|0
1730694080000|2024-11-04 04:21:20|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|0
1730694130000|2024-11-04 04:22:10|4623.8|4617.8|4624.1|4618.1|4624.1|4618.1|4623.8|4617.8|0
1730694150000|2024-11-04 04:22:30|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1730694190000|2024-11-04 04:23:10|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|1
1730694200000|2024-11-04 04:23:20|4623.8|4617.8|4624.1|4618.1|4624.1|4618.1|4623.8|4617.8|0
1730694210000|2024-11-04 04:23:30|4623.8|4617.8|4624.1|4618.1|4624.1|4618.1|4623.8|4617.8|0
1730694220000|2024-11-04 04:23:40|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1730694240000|2024-11-04 04:24:00|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|0
1730694250000|2024-11-04 04:24:10|4623.8|4617.8|4624.1|4618.1|4624.1|4618.1|4623.8|4617.8|0
1730694260000|2024-11-04 04:24:20|4623.8|4617.8|4624.1|4618.1|4624.1|4618.1|4623.8|4617.8|0
1730694290000|2024-11-04 04:24:50|4624.3|4618.3|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|1
1730694300000|2024-11-04 04:25:00|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|0
1730694320000|2024-11-04 04:25:20|4623.8|4617.8|4623.6|4617.6|4623.8|4617.8|4623.6|4617.6|0
1730694370000|2024-11-04 04:26:10|4623.3|4617.3|4622.6|4616.6|4623.3|4617.3|4622.6|4616.6|2
1730694390000|2024-11-04 04:26:30|4622.5|4616.5|4621.1|4615.1|4622.5|4616.5|4621.1|4615.1|6
1730694400000|2024-11-04 04:26:40|4620.8|4614.8|4621.1|4615.1|4621.1|4615.1|4620.6|4614.6|0
1730694420000|2024-11-04 04:27:00|4621.5|4615.5|4621.1|4615.1|4621.5|4615.5|4621.1|4615.1|8
1730694440000|2024-11-04 04:27:20|4621.3|4615.3|4621.6|4615.6|4621.6|4615.6|4621.3|4615.3|0
1730694510000|2024-11-04 04:28:30|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|1
1730694520000|2024-11-04 04:28:40|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|1
1730694530000|2024-11-04 04:28:50|4621.1|4615.1|4621.8|4615.8|4621.8|4615.8|4621.1|4615.1|0
1730694540000|2024-11-04 04:29:00|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1730694550000|2024-11-04 04:29:10|4621.5|4615.5|4621.1|4615.1|4621.5|4615.5|4621.1|4615.1|0
1730694570000|2024-11-04 04:29:30|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.6|4614.6|1
1730694580000|2024-11-04 04:29:40|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1730694590000|2024-11-04 04:29:50|4620.8|4614.8|4621.1|4615.1|4621.6|4615.6|4620.8|4614.8|0
1730694620000|2024-11-04 04:30:20|4620.8|4614.8|4620.6|4614.6|4620.8|4614.8|4620.6|4614.6|0
1730694630000|2024-11-04 04:30:30|4621|4615|4621.1|4615.1|4621.1|4615.1|4621|4615|3
1730694650000|2024-11-04 04:30:50|4620.8|4614.8|4620.8|4614.8|4621.1|4615.1|4620.8|4614.8|0
1730694670000|2024-11-04 04:31:10|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1730694680000|2024-11-04 04:31:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|1
1730694690000|2024-11-04 04:31:30|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.3|4614.3|2
1730694700000|2024-11-04 04:31:40|4620.3|4614.3|4620.3|4614.3|4620.6|4614.6|4620.3|4614.3|0
1730694720000|2024-11-04 04:32:00|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|2
1730694730000|2024-11-04 04:32:10|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1730694740000|2024-11-04 04:32:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|1
1730694750000|2024-11-04 04:32:30|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730694770000|2024-11-04 04:32:50|4617|4611|4617.6|4611.6|4617.6|4611.6|4616.8|4610.8|4
1730694780000|2024-11-04 04:33:00|4617.3|4611.3|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|2
1730694790000|2024-11-04 04:33:10|4617.5|4611.5|4617.1|4611.1|4617.5|4611.5|4617.1|4611.1|1
1730694800000|2024-11-04 04:33:20|4617|4611|4616.3|4610.3|4617|4611|4616.3|4610.3|0
1730694810000|2024-11-04 04:33:30|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1730694820000|2024-11-04 04:33:40|||||||||4
1730694850000|2024-11-04 04:34:10|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4616.8|4610.8|3
1730694880000|2024-11-04 04:34:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1730694890000|2024-11-04 04:34:50|4617.1|4611.1|4616.8|4610.8|4617.1|4611.1|4616.8|4610.8|0
1730694900000|2024-11-04 04:35:00|4617.1|4611.1|4616.8|4610.8|4617.1|4611.1|4616.8|4610.8|0
1730694910000|2024-11-04 04:35:10|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1730694920000|2024-11-04 04:35:20|4616.8|4610.8|4617.1|4611.1|4617.1|4611.1|4616.8|4610.8|0
1730694930000|2024-11-04 04:35:30|4617.5|4611.5|4616.8|4610.8|4617.5|4611.5|4616.8|4610.8|0
1730694950000|2024-11-04 04:35:50|4617.1|4611.1|4616.8|4610.8|4617.1|4611.1|4616.8|4610.8|0
1730694960000|2024-11-04 04:36:00|4617.1|4611.1|4617.8|4611.8|4618.1|4612.1|4617.1|4611.1|0
1730695060000|2024-11-04 04:37:40|||||||||1
1730695110000|2024-11-04 04:38:30|4617.9|4611.9|4617.8|4611.8|4617.9|4611.9|4617.8|4611.8|0
1730695160000|2024-11-04 04:39:20|4617.6|4611.6|4618.8|4612.8|4618.8|4612.8|4617.6|4611.6|2
1730695240000|2024-11-04 04:40:40|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1730695250000|2024-11-04 04:40:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1730695260000|2024-11-04 04:41:00|4619.1|4613.1|4618.8|4612.8|4619.1|4613.1|4618.8|4612.8|0
1730695270000|2024-11-04 04:41:10|4619.1|4613.1|4618.8|4612.8|4619.1|4613.1|4618.8|4612.8|0
1730695290000|2024-11-04 04:41:30|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1730695300000|2024-11-04 04:41:40|4618.8|4612.8|4619.1|4613.1|4619.1|4613.1|4618.8|4612.8|0
1730695310000|2024-11-04 04:41:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1730695320000|2024-11-04 04:42:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1730695330000|2024-11-04 04:42:10|4619.3|4613.3|4620.1|4614.1|4620.1|4614.1|4619.3|4613.3|3
1730695340000|2024-11-04 04:42:20|4619.8|4613.8|4620.3|4614.3|4620.3|4614.3|4619.8|4613.8|1
1730695370000|2024-11-04 04:42:50|4620.6|4614.6|4620.3|4614.3|4620.6|4614.6|4620.3|4614.3|2
1730695390000|2024-11-04 04:43:10|4619.3|4613.3|4619.8|4613.8|4619.8|4613.8|4619.3|4613.3|1
1730695400000|2024-11-04 04:43:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1730695410000|2024-11-04 04:43:30|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730695420000|2024-11-04 04:43:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|3
1730695430000|2024-11-04 04:43:50|||||||||1
1730695450000|2024-11-04 04:44:10|||||||||1
1730695460000|2024-11-04 04:44:20|4619.6|4613.6|4619.8|4613.8|4619.8|4613.8|4619.6|4613.6|2
1730695480000|2024-11-04 04:44:40|||||||||1
1730695490000|2024-11-04 04:44:50|4619.6|4613.6|4619.8|4613.8|4619.8|4613.8|4619.6|4613.6|1
1730695550000|2024-11-04 04:45:50|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|2
1730695630000|2024-11-04 04:47:10|||||||||1
1730695670000|2024-11-04 04:47:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|1
1730695790000|2024-11-04 04:49:50|4618.6|4612.6|4618.3|4612.3|4618.6|4612.6|4618.3|4612.3|1
1730695800000|2024-11-04 04:50:00|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|2
1730695920000|2024-11-04 04:52:00|4618.6|4612.6|4618.3|4612.3|4618.6|4612.6|4618.3|4612.3|1
1730695930000|2024-11-04 04:52:10|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1730695950000|2024-11-04 04:52:30|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1730696010000|2024-11-04 04:53:30|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|1
1730696040000|2024-11-04 04:54:00|||||||||1
1730696060000|2024-11-04 04:54:20|4617.8|4611.8|4617.6|4611.6|4617.8|4611.8|4617.6|4611.6|8
1730696070000|2024-11-04 04:54:30|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1730696090000|2024-11-04 04:54:50|4618|4612|4618.6|4612.6|4618.6|4612.6|4618|4612|4
1730696100000|2024-11-04 04:55:00|4618.8|4612.8|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|1
1730696110000|2024-11-04 04:55:10|||||||||1
1730696150000|2024-11-04 04:55:50|4620|4614|4620.6|4614.6|4620.6|4614.6|4620|4614|1
1730696180000|2024-11-04 04:56:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1730696190000|2024-11-04 04:56:30|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|2
1730696200000|2024-11-04 04:56:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730696210000|2024-11-04 04:56:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1730696270000|2024-11-04 04:57:50|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1730696280000|2024-11-04 04:58:00|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1730696300000|2024-11-04 04:58:20|4619.6|4613.6|4619.2|4613.2|4619.6|4613.6|4619.2|4613.2|0
1730696340000|2024-11-04 04:59:00|4618.9|4612.9|4618.6|4612.6|4618.9|4612.9|4618.6|4612.6|3
1730696350000|2024-11-04 04:59:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1730696370000|2024-11-04 04:59:30|4618.9|4612.9|4619.2|4613.2|4619.2|4613.2|4618.9|4612.9|0
1730696390000|2024-11-04 04:59:50|4619.6|4613.6|4619.2|4613.2|4619.6|4613.6|4619.2|4613.2|0
1730696400000|2024-11-04 05:00:00|4618.9|4612.9|4618.7|4612.7|4618.9|4612.9|4618.7|4612.7|1
1730696420000|2024-11-04 05:00:20|||||||||1
1730696450000|2024-11-04 05:00:50|4618.9|4612.9|4619.7|4613.7|4619.7|4613.7|4618.9|4612.9|1
1730696530000|2024-11-04 05:02:10|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|0
1730696550000|2024-11-04 05:02:30|||||||||1
1730696590000|2024-11-04 05:03:10|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730696600000|2024-11-04 05:03:20|4619.2|4613.2|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|4
1730696640000|2024-11-04 05:04:00|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1730696650000|2024-11-04 05:04:10|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.2|4614.2|0
1730696680000|2024-11-04 05:04:40|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|1
1730696690000|2024-11-04 05:04:50|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.6|4614.6|0
1730696710000|2024-11-04 05:05:10|4620.6|4614.6|4619.7|4613.7|4620.6|4614.6|4619.7|4613.7|1
1730696720000|2024-11-04 05:05:20|4619.6|4613.6|4619.2|4613.2|4619.6|4613.6|4619.2|4613.2|2
1730696730000|2024-11-04 05:05:30|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730696760000|2024-11-04 05:06:00|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1730696800000|2024-11-04 05:06:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730696850000|2024-11-04 05:07:30|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|1
1730696860000|2024-11-04 05:07:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730696870000|2024-11-04 05:07:50|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1730696900000|2024-11-04 05:08:20|4621.1|4615.1|4624.6|4618.6|4625.6|4619.6|4621.1|4615.1|3
1730696910000|2024-11-04 05:08:30|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|1
1730696920000|2024-11-04 05:08:40|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1730696940000|2024-11-04 05:09:00|4624.4|4618.4|4622.7|4616.7|4624.4|4618.4|4622.7|4616.7|2
1730697000000|2024-11-04 05:10:00|4622.6|4616.6|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|0
1730697010000|2024-11-04 05:10:10|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1730697040000|2024-11-04 05:10:40|4622.6|4616.6|4621.7|4615.7|4622.6|4616.6|4621.7|4615.7|1
1730697060000|2024-11-04 05:11:00|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|1
1730697110000|2024-11-04 05:11:50|4620.7|4614.7|4620.6|4614.6|4620.7|4614.7|4620.6|4614.6|2
1730697120000|2024-11-04 05:12:00|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|2
1730697130000|2024-11-04 05:12:10|4620.1|4614.1|4619.7|4613.7|4620.1|4614.1|4619.7|4613.7|0
1730697140000|2024-11-04 05:12:20|4620.5|4614.5|4620.1|4614.1|4620.5|4614.5|4620.1|4614.1|0
1730697160000|2024-11-04 05:12:40|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|0
1730697170000|2024-11-04 05:12:50|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|2
1730697180000|2024-11-04 05:13:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1730697270000|2024-11-04 05:14:30|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|2
1730697290000|2024-11-04 05:14:50|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|2
1730697370000|2024-11-04 05:16:10|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730697390000|2024-11-04 05:16:30|4618.9|4612.9|4618.7|4612.7|4618.9|4612.9|4618.7|4612.7|0
1730697440000|2024-11-04 05:17:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730697490000|2024-11-04 05:18:10|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|5
1730697550000|2024-11-04 05:19:10|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730697590000|2024-11-04 05:19:50|4619.2|4613.2|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|1
1730697610000|2024-11-04 05:20:10|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|1
1730697630000|2024-11-04 05:20:30|4619.2|4613.2|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|0
1730697670000|2024-11-04 05:21:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1730697700000|2024-11-04 05:21:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730697730000|2024-11-04 05:22:10|4619.2|4613.2|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|0
1730697760000|2024-11-04 05:22:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1730697780000|2024-11-04 05:23:00|4618.9|4612.9|4618.7|4612.7|4618.9|4612.9|4618.7|4612.7|1
1730697820000|2024-11-04 05:23:40|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1730697830000|2024-11-04 05:23:50|4618.7|4612.7|4619.1|4613.1|4619.1|4613.1|4618.7|4612.7|0
1730697840000|2024-11-04 05:24:00|4619.6|4613.6|4619.2|4613.2|4619.6|4613.6|4619.2|4613.2|0
1730697850000|2024-11-04 05:24:10|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730697870000|2024-11-04 05:24:30|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1730697880000|2024-11-04 05:24:40|4618.7|4612.7|4618.6|4612.6|4618.7|4612.7|4618.6|4612.6|1
1730697900000|2024-11-04 05:25:00|4619.5|4613.5|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|2
1730697930000|2024-11-04 05:25:30|4618.7|4612.7|4618.6|4612.6|4619.4|4613.4|4618.6|4612.6|5
1730697940000|2024-11-04 05:25:40|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1730697950000|2024-11-04 05:25:50|4618.9|4612.9|4619.5|4613.5|4619.6|4613.6|4618.9|4612.9|0
1730697960000|2024-11-04 05:26:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1730697980000|2024-11-04 05:26:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730698010000|2024-11-04 05:26:50|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.6|4613.6|0
1730698020000|2024-11-04 05:27:00|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730698030000|2024-11-04 05:27:10|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1730698040000|2024-11-04 05:27:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730698060000|2024-11-04 05:27:40|4621.1|4615.1|4620.7|4614.7|4621.1|4615.1|4620.7|4614.7|13
1730698080000|2024-11-04 05:28:00|4620.9|4614.9|4620.7|4614.7|4622.7|4616.7|4620.7|4614.7|16
1730698100000|2024-11-04 05:28:20|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|15
1730698110000|2024-11-04 05:28:30|4621.4|4615.4|4621.6|4615.6|4621.6|4615.6|4621.4|4615.4|0
1730698120000|2024-11-04 05:28:40|4621.5|4615.5|4622.7|4616.7|4622.7|4616.7|4621.1|4615.1|4
1730698140000|2024-11-04 05:29:00|4622.9|4616.9|4622.7|4616.7|4622.9|4616.9|4622.7|4616.7|1
1730698150000|2024-11-04 05:29:10|4623.7|4617.7|4624.1|4618.1|4624.1|4618.1|4623.7|4617.7|15
1730698170000|2024-11-04 05:29:30|4623.7|4617.7|4624.1|4618.1|4624.1|4618.1|4623.7|4617.7|0
1730698190000|2024-11-04 05:29:50|4623.7|4617.7|4624.6|4618.6|4624.6|4618.6|4623.7|4617.7|0
1730698200000|2024-11-04 05:30:00|4624.5|4618.5|4622.7|4616.7|4624.6|4618.6|4621.2|4615.2|6
1730698210000|2024-11-04 05:30:10|4623.1|4617.1|4622.7|4616.7|4623.7|4617.7|4622.7|4616.7|0
1730698220000|2024-11-04 05:30:20|4622.6|4616.6|4622.7|4616.7|4622.7|4616.7|4621.7|4615.7|1
1730698230000|2024-11-04 05:30:30|4623.5|4617.5|4622.7|4616.7|4623.5|4617.5|4622.7|4616.7|0
1730698240000|2024-11-04 05:30:40|4623.2|4617.2|4623.7|4617.7|4623.7|4617.7|4623.1|4617.1|5
1730698270000|2024-11-04 05:31:10|4623.6|4617.6|4623.7|4617.7|4623.7|4617.7|4622.7|4616.7|1
1730698280000|2024-11-04 05:31:20|4623.9|4617.9|4624.6|4618.6|4624.6|4618.6|4623.9|4617.9|0
1730698290000|2024-11-04 05:31:30|4625.1|4619.1|4626.7|4620.7|4626.7|4620.7|4625.1|4619.1|2
1730698310000|2024-11-04 05:31:50|||||||||1
1730698320000|2024-11-04 05:32:00|4626.5|4620.5|4626.1|4620.1|4626.5|4620.5|4625.7|4619.7|0
1730698330000|2024-11-04 05:32:10|4625.7|4619.7|4625.7|4619.7|4626.6|4620.6|4625.7|4619.7|5
1730698350000|2024-11-04 05:32:30|4625.6|4619.6|4624.7|4618.7|4625.7|4619.7|4624.7|4618.7|0
1730698360000|2024-11-04 05:32:40|4625.1|4619.1|4625.7|4619.7|4625.7|4619.7|4625.1|4619.1|0
1730698370000|2024-11-04 05:32:50|4625.6|4619.6|4625.7|4619.7|4627.2|4621.2|4625.5|4619.5|5
1730698380000|2024-11-04 05:33:00|4625.5|4619.5|4624.6|4618.6|4625.5|4619.5|4624.1|4618.1|0
1730698390000|2024-11-04 05:33:10|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|0
1730698400000|2024-11-04 05:33:20|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1730698410000|2024-11-04 05:33:30|4623.2|4617.2|4622.6|4616.6|4623.6|4617.6|4622.5|4616.5|1
1730698420000|2024-11-04 05:33:40|4622.1|4616.1|4621.7|4615.7|4622.1|4616.1|4621.7|4615.7|0
1730698430000|2024-11-04 05:33:50|4622.5|4616.5|4622.1|4616.1|4622.5|4616.5|4621.6|4615.6|1
1730698440000|2024-11-04 05:34:00|4621.7|4615.7|4623.7|4617.7|4623.7|4617.7|4621.6|4615.6|3
1730698470000|2024-11-04 05:34:30|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.2|4618.2|0
1730698480000|2024-11-04 05:34:40|4624.7|4618.7|4625.2|4619.2|4625.2|4619.2|4624.7|4618.7|2
1730698490000|2024-11-04 05:34:50|4624.9|4618.9|4624.7|4618.7|4624.9|4618.9|4624.7|4618.7|1
1730698500000|2024-11-04 05:35:00|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1730698510000|2024-11-04 05:35:10|4624.6|4618.6|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|0
1730698520000|2024-11-04 05:35:20|4624.9|4618.9|4625.2|4619.2|4625.2|4619.2|4624.9|4618.9|0
1730698530000|2024-11-04 05:35:30|4624.7|4618.7|4624.7|4618.7|4625.6|4619.6|4623.6|4617.6|3
1730698550000|2024-11-04 05:35:50|4624.6|4618.6|4624.2|4618.2|4624.6|4618.6|4624.2|4618.2|0
1730698560000|2024-11-04 05:36:00|4623.9|4617.9|4623.7|4617.7|4624.1|4618.1|4623.7|4617.7|1
1730698570000|2024-11-04 05:36:10|4624.1|4618.1|4623.7|4617.7|4624.1|4618.1|4623.7|4617.7|0
1730698590000|2024-11-04 05:36:30|4624.6|4618.6|4624.7|4618.7|4625.5|4619.5|4624.6|4618.6|1
1730698600000|2024-11-04 05:36:40|4625.6|4619.6|4625.7|4619.7|4626.7|4620.7|4625.2|4619.2|1
1730698610000|2024-11-04 05:36:50|4626.5|4620.5|4625.7|4619.7|4626.5|4620.5|4625.7|4619.7|0
1730698620000|2024-11-04 05:37:00|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|1
1730698630000|2024-11-04 05:37:10|4626.1|4620.1|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|2
1730698690000|2024-11-04 05:38:10|4625.6|4619.6|4625.2|4619.2|4625.6|4619.6|4624.7|4618.7|0
1730698720000|2024-11-04 05:38:40|4624.9|4618.9|4624.2|4618.2|4624.9|4618.9|4624.2|4618.2|5
1730698730000|2024-11-04 05:38:50|4624.6|4618.6|4623.7|4617.7|4624.6|4618.6|4623.7|4617.7|1
1730698740000|2024-11-04 05:39:00|4624.1|4618.1|4623.7|4617.7|4624.1|4618.1|4623.6|4617.6|0
1730698750000|2024-11-04 05:39:10|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|0
1730698760000|2024-11-04 05:39:20|4624.6|4618.6|4625.2|4619.2|4625.2|4619.2|4624.1|4618.1|1
1730698770000|2024-11-04 05:39:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.4|4618.4|0
1730698780000|2024-11-04 05:39:40|4625.6|4619.6|4624.7|4618.7|4625.6|4619.6|4624.7|4618.7|0
1730698790000|2024-11-04 05:39:50|4624.9|4618.9|4625.1|4619.1|4625.7|4619.7|4624.9|4618.9|4
1730698800000|2024-11-04 05:40:00|4624.7|4618.7|4625.2|4619.2|4625.2|4619.2|4624.7|4618.7|0
1730698840000|2024-11-04 05:40:40|4624.9|4618.9|4625.2|4619.2|4625.2|4619.2|4624.7|4618.7|0
1730698850000|2024-11-04 05:40:50|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|1
1730698860000|2024-11-04 05:41:00|4625.2|4619.2|4625.7|4619.7|4625.7|4619.7|4625.2|4619.2|0
1730698870000|2024-11-04 05:41:10|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1730698880000|2024-11-04 05:41:20|4625.6|4619.6|4625.2|4619.2|4625.6|4619.6|4625.2|4619.2|0
1730698900000|2024-11-04 05:41:40|4625.7|4619.7|4626.2|4620.2|4626.2|4620.2|4625.7|4619.7|0
1730698910000|2024-11-04 05:41:50|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1730698920000|2024-11-04 05:42:00|4625.2|4619.2|4625.2|4619.2|4625.6|4619.6|4625.2|4619.2|0
1730698940000|2024-11-04 05:42:20|4625.6|4619.6|4625.2|4619.2|4625.6|4619.6|4625.2|4619.2|0
1730698970000|2024-11-04 05:42:50|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1730698980000|2024-11-04 05:43:00|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1730699000000|2024-11-04 05:43:20|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|6
1730699010000|2024-11-04 05:43:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1730699040000|2024-11-04 05:44:00|4624.4|4618.4|4624.7|4618.7|4624.7|4618.7|4623.7|4617.7|0
1730699050000|2024-11-04 05:44:10|4624.6|4618.6|4623.7|4617.7|4624.6|4618.6|4623.7|4617.7|0
1730699060000|2024-11-04 05:44:20|4624.7|4618.7|4623.7|4617.7|4624.7|4618.7|4623.7|4617.7|0
1730699090000|2024-11-04 05:44:50|4624.2|4618.2|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|0
1730699100000|2024-11-04 05:45:00|4625.1|4619.1|4624.7|4618.7|4625.6|4619.6|4624.6|4618.6|1
1730699120000|2024-11-04 05:45:20|4624.9|4618.9|4625.2|4619.2|4625.2|4619.2|4624.9|4618.9|0
1730699130000|2024-11-04 05:45:30|4625.1|4619.1|4624.7|4618.7|4625.1|4619.1|4624.7|4618.7|0
1730699140000|2024-11-04 05:45:40|4624.6|4618.6|4623.7|4617.7|4624.6|4618.6|4623.7|4617.7|0
1730699150000|2024-11-04 05:45:50|4624.1|4618.1|4624.5|4618.5|4624.6|4618.6|4624.1|4618.1|0
1730699160000|2024-11-04 05:46:00|4624.4|4618.4|4624.7|4618.7|4624.7|4618.7|4624.1|4618.1|1
1730699170000|2024-11-04 05:46:10|4624.6|4618.6|4624.7|4618.7|4624.7|4618.7|4624.6|4618.6|0
1730699180000|2024-11-04 05:46:20|4624.6|4618.6|4623.7|4617.7|4624.6|4618.6|4623.7|4617.7|0
1730699190000|2024-11-04 05:46:30|4624.6|4618.6|4624.7|4618.7|4624.7|4618.7|4624.6|4618.6|0
1730699200000|2024-11-04 05:46:40|4624.9|4618.9|4625.2|4619.2|4625.2|4619.2|4624.9|4618.9|0
1730699210000|2024-11-04 05:46:50|4625.4|4619.4|4625.7|4619.7|4626.1|4620.1|4625.4|4619.4|0
1730699220000|2024-11-04 05:47:00|4626.1|4620.1|4626.2|4620.2|4626.2|4620.2|4625.7|4619.7|0
1730699270000|2024-11-04 05:47:50|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1730699280000|2024-11-04 05:48:00|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1730699300000|2024-11-04 05:48:20|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|0
1730699310000|2024-11-04 05:48:30|4625.6|4619.6|4625.6|4619.6|4625.7|4619.7|4625.6|4619.6|2
1730699320000|2024-11-04 05:48:40|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.6|4619.6|0
1730699340000|2024-11-04 05:49:00|4626.5|4620.5|4626.2|4620.2|4626.5|4620.5|4625.7|4619.7|0
1730699350000|2024-11-04 05:49:10|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1730699400000|2024-11-04 05:50:00|4625.7|4619.7|4624.7|4618.7|4626.6|4620.6|4624.7|4618.7|6
1730699410000|2024-11-04 05:50:10|4625.2|4619.2|4625.6|4619.6|4625.6|4619.6|4625.1|4619.1|0
1730699440000|2024-11-04 05:50:40|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|1
1730699460000|2024-11-04 05:51:00|4626.2|4620.2|4627.6|4621.6|4627.6|4621.6|4626.2|4620.2|2
1730699470000|2024-11-04 05:51:10|4627.9|4621.9|4627.7|4621.7|4628.5|4622.5|4627.7|4621.7|2
1730699480000|2024-11-04 05:51:20|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1730699490000|2024-11-04 05:51:30|4629.1|4623.1|4629.6|4623.6|4629.6|4623.6|4628.9|4622.9|3
1730699510000|2024-11-04 05:51:50|4629.9|4623.9|4629.7|4623.7|4629.9|4623.9|4629.7|4623.7|1
1730699520000|2024-11-04 05:52:00|4630.1|4624.1|4630.5|4624.5|4630.6|4624.6|4629.7|4623.7|0
1730699530000|2024-11-04 05:52:10|4630.6|4624.6|4629.7|4623.7|4630.6|4624.6|4629.7|4623.7|0
1730699540000|2024-11-04 05:52:20|4630.5|4624.5|4630.1|4624.1|4630.6|4624.6|4630.1|4624.1|0
1730699550000|2024-11-04 05:52:30|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.1|4624.1|0
1730699560000|2024-11-04 05:52:40|4630.5|4624.5|4627.7|4621.7|4630.5|4624.5|4627.7|4621.7|14
1730699570000|2024-11-04 05:52:50|4628.2|4622.2|4628.6|4622.6|4628.6|4622.6|4628.2|4622.2|0
1730699580000|2024-11-04 05:53:00|4627.9|4621.9|4627.6|4621.6|4627.9|4621.9|4627.6|4621.6|0
1730699590000|2024-11-04 05:53:10|4627.2|4621.2|4627.6|4621.6|4627.6|4621.6|4627.2|4621.2|0
1730699600000|2024-11-04 05:53:20|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1730699610000|2024-11-04 05:53:30|4626.7|4620.7|4626.6|4620.6|4626.7|4620.7|4626.6|4620.6|1
1730699620000|2024-11-04 05:53:40|4624.7|4618.7|4623.1|4617.1|4624.7|4618.7|4622.7|4616.7|4
1730699630000|2024-11-04 05:53:50|4622.7|4616.7|4623.6|4617.6|4623.6|4617.6|4622.7|4616.7|0
1730699640000|2024-11-04 05:54:00|||||||||4
1730699660000|2024-11-04 05:54:20|4624|4618|4622.6|4616.6|4624|4618|4622.6|4616.6|10
1730699670000|2024-11-04 05:54:30|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4622.6|4616.6|1
1730699680000|2024-11-04 05:54:40|4622.7|4616.7|4622.1|4616.1|4622.7|4616.7|4621.7|4615.7|0
1730699690000|2024-11-04 05:54:50|4622.5|4616.5|4622.2|4616.2|4622.7|4616.7|4622.2|4616.2|0
1730699700000|2024-11-04 05:55:00|4620|4614|4620|4614|4621.6|4615.6|4620|4614|16
1730699710000|2024-11-04 05:55:10|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|1
1730699730000|2024-11-04 05:55:30|||||||||6
1730699740000|2024-11-04 05:55:40|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1730699750000|2024-11-04 05:55:50|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1730699760000|2024-11-04 05:56:00|4620.2|4614.2|4620.1|4614.1|4620.2|4614.2|4620.1|4614.1|0
1730699790000|2024-11-04 05:56:30|4619.7|4613.7|4620.1|4614.1|4620.2|4614.2|4619.7|4613.7|0
1730699800000|2024-11-04 05:56:40|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|0
1730699810000|2024-11-04 05:56:50|4619.6|4613.6|4619.7|4613.7|4619.7|4613.7|4619.6|4613.6|0
1730699820000|2024-11-04 05:57:00|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4619.7|4613.7|0
1730699830000|2024-11-04 05:57:10|4620.2|4614.2|4620.6|4614.6|4621|4615|4620.1|4614.1|0
1730699840000|2024-11-04 05:57:20|4621|4615|4620.6|4614.6|4621|4615|4620.6|4614.6|0
1730699880000|2024-11-04 05:58:00|4621|4615|4621.7|4615.7|4621.7|4615.7|4621|4615|2
1730699890000|2024-11-04 05:58:10|4621.9|4615.9|4622.2|4616.2|4622.2|4616.2|4621.9|4615.9|0
1730699910000|2024-11-04 05:58:30|4622.4|4616.4|4622|4616|4622.4|4616.4|4622|4616|5
1730699920000|2024-11-04 05:58:40|4621.9|4615.9|4621.4|4615.4|4622|4616|4621.4|4615.4|0
1730699930000|2024-11-04 05:58:50|4621|4615|4621.7|4615.7|4621.7|4615.7|4621|4615|0
1730699940000|2024-11-04 05:59:00|4621.4|4615.4|4621.7|4615.7|4621.7|4615.7|4621.4|4615.4|0
1730699950000|2024-11-04 05:59:10|4621.4|4615.4|4621|4615|4621.7|4615.7|4621|4615|0
1730699960000|2024-11-04 05:59:20|4621.4|4615.4|4621.7|4615.7|4621.7|4615.7|4621|4615|0
1730699980000|2024-11-04 05:59:40|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.7|4615.7|0
1730699990000|2024-11-04 05:59:50|4621.9|4615.9|4622.7|4616.7|4622.7|4616.7|4621.9|4615.9|0
1730700000000|2024-11-04 06:00:00|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|1
1730700010000|2024-11-04 06:00:10|4622|4616|4622.4|4616.4|4622.7|4616.7|4621.9|4615.9|0
1730700020000|2024-11-04 06:00:20|4622.7|4616.7|4621.9|4615.9|4622.7|4616.7|4621.5|4615.5|0
1730700030000|2024-11-04 06:00:30|4621.5|4615.5|4620.9|4614.9|4621.5|4615.5|4620.9|4614.9|2
1730700040000|2024-11-04 06:00:40|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|1
1730700050000|2024-11-04 06:00:50|4620|4614|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|0
1730700060000|2024-11-04 06:01:00|4619.7|4613.7|4619.9|4613.9|4619.9|4613.9|4619.7|4613.7|0
1730700070000|2024-11-04 06:01:10|4619.7|4613.7|4618.9|4612.9|4619.7|4613.7|4618.9|4612.9|4
1730700080000|2024-11-04 06:01:20|4619|4613|4619.7|4613.7|4619.7|4613.7|4619|4613|1
1730700090000|2024-11-04 06:01:30|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1730700100000|2024-11-04 06:01:40|4619.7|4613.7|4619.4|4613.4|4619.7|4613.7|4619.4|4613.4|1
1730700120000|2024-11-04 06:02:00|4619.7|4613.7|4619.9|4613.9|4619.9|4613.9|4619.7|4613.7|0
1730700130000|2024-11-04 06:02:10|4619.4|4613.4|4619.7|4613.7|4619.7|4613.7|4619.4|4613.4|0
1730700140000|2024-11-04 06:02:20|4619.9|4613.9|4619.7|4613.7|4620.7|4614.7|4619.7|4613.7|4
1730700150000|2024-11-04 06:02:30|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.9|4612.9|0
1730700160000|2024-11-04 06:02:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|1
1730700180000|2024-11-04 06:03:00|4618.9|4612.9|4619.7|4613.7|4619.7|4613.7|4618.9|4612.9|1
1730700200000|2024-11-04 06:03:20|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1730700210000|2024-11-04 06:03:30|4619.7|4613.7|4619.7|4613.7|4619.9|4613.9|4619.7|4613.7|0
1730700220000|2024-11-04 06:03:40|4619.2|4613.2|4619.9|4613.9|4620.2|4614.2|4619.2|4613.2|1
1730700230000|2024-11-04 06:03:50|4620.2|4614.2|4619.9|4613.9|4620.2|4614.2|4619.9|4613.9|0
1730700240000|2024-11-04 06:04:00|4620.2|4614.2|4620.4|4614.4|4620.9|4614.9|4619.9|4613.9|2
1730700250000|2024-11-04 06:04:10|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4620.2|4614.2|0
1730700260000|2024-11-04 06:04:20|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|0
1730700280000|2024-11-04 06:04:40|4621.2|4615.2|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1730700300000|2024-11-04 06:05:00|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4620.2|4614.2|3
1730700310000|2024-11-04 06:05:10|4620.2|4614.2|4618.9|4612.9|4620.2|4614.2|4618.9|4612.9|2
1730700320000|2024-11-04 06:05:20|4619.2|4613.2|4618.9|4612.9|4619.2|4613.2|4618.9|4612.9|0
1730700350000|2024-11-04 06:05:50|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1730700360000|2024-11-04 06:06:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1730700370000|2024-11-04 06:06:10|4619.2|4613.2|4618.9|4612.9|4619.2|4613.2|4618.9|4612.9|0
1730700390000|2024-11-04 06:06:30|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|1
1730700420000|2024-11-04 06:07:00|4617.7|4611.7|4616.9|4610.9|4617.7|4611.7|4616.9|4610.9|0
1730700450000|2024-11-04 06:07:30|4617.2|4611.2|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|1
1730700460000|2024-11-04 06:07:40|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1730700480000|2024-11-04 06:08:00|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|1
1730700490000|2024-11-04 06:08:10|4616.7|4610.7|4616.4|4610.4|4616.7|4610.7|4615.5|4609.5|1
1730700500000|2024-11-04 06:08:20|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|1
1730700510000|2024-11-04 06:08:30|4616|4610|4616.2|4610.2|4616.2|4610.2|4615.9|4609.9|0
1730700520000|2024-11-04 06:08:40|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1730700540000|2024-11-04 06:09:00|4614.9|4608.9|4614.5|4608.5|4614.9|4608.9|4614.5|4608.5|6
1730700550000|2024-11-04 06:09:10|4615.7|4609.7|4615.2|4609.2|4615.7|4609.7|4615.2|4609.2|1
1730700560000|2024-11-04 06:09:20|4615.6|4609.6|4615.9|4609.9|4615.9|4609.9|4615.6|4609.6|1
1730700570000|2024-11-04 06:09:30|4616.2|4610.2|4616.4|4610.4|4616.9|4610.9|4616.2|4610.2|2
1730700580000|2024-11-04 06:09:40|4616.5|4610.5|4617.2|4611.2|4617.2|4611.2|4616.5|4610.5|0
1730700590000|2024-11-04 06:09:50|4616.7|4610.7|4617.7|4611.7|4617.7|4611.7|4616.7|4610.7|3
1730700600000|2024-11-04 06:10:00|4617.4|4611.4|4617.7|4611.7|4617.7|4611.7|4617.4|4611.4|0
1730700610000|2024-11-04 06:10:10|4617.9|4611.9|4619.7|4613.7|4619.7|4613.7|4617.9|4611.9|3
1730700620000|2024-11-04 06:10:20|4619.9|4613.9|4620.4|4614.4|4620.4|4614.4|4619.9|4613.9|0
1730700630000|2024-11-04 06:10:30|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.4|4614.4|0
1730700640000|2024-11-04 06:10:40|4620.9|4614.9|4620.7|4614.7|4620.9|4614.9|4620.7|4614.7|0
1730700660000|2024-11-04 06:11:00|4620.4|4614.4|4620.7|4614.7|4620.7|4614.7|4620.4|4614.4|0
1730700670000|2024-11-04 06:11:10|4620.4|4614.4|4620.7|4614.7|4620.7|4614.7|4620.4|4614.4|0
1730700690000|2024-11-04 06:11:30|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1730700700000|2024-11-04 06:11:40|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.4|4614.4|0
1730700720000|2024-11-04 06:12:00|4620.9|4614.9|4621.2|4615.2|4621.2|4615.2|4620.9|4614.9|0
1730700730000|2024-11-04 06:12:10|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1730700750000|2024-11-04 06:12:30|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1730700760000|2024-11-04 06:12:40|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|0
1730700770000|2024-11-04 06:12:50|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1730700780000|2024-11-04 06:13:00|4620.4|4614.4|4620.4|4614.4|4620.7|4614.7|4620.4|4614.4|0
1730700790000|2024-11-04 06:13:10|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1730700800000|2024-11-04 06:13:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1730700830000|2024-11-04 06:13:50|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1730700840000|2024-11-04 06:14:00|4621.6|4615.6|4621.7|4615.7|4621.9|4615.9|4621.6|4615.6|1
1730700850000|2024-11-04 06:14:10|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.7|4615.7|0
1730700860000|2024-11-04 06:14:20|4621.4|4615.4|4620.9|4614.9|4621.4|4615.4|4620.9|4614.9|0
1730700890000|2024-11-04 06:14:50|4620.7|4614.7|4621.9|4615.9|4621.9|4615.9|4620.7|4614.7|3
1730700900000|2024-11-04 06:15:00|4622.2|4616.2|4621.9|4615.9|4622.2|4616.2|4621.9|4615.9|0
1730700920000|2024-11-04 06:15:20|4622.4|4616.4|4622.7|4616.7|4622.7|4616.7|4622|4616|1
1730700930000|2024-11-04 06:15:30|4622|4616|4622|4616|4622|4616|4622|4616|0
1730700940000|2024-11-04 06:15:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1730700950000|2024-11-04 06:15:50|4621.6|4615.6|4621.7|4615.7|4621.9|4615.9|4620.9|4614.9|2
1730700960000|2024-11-04 06:16:00|4621|4615|4620|4614|4621|4615|4620|4614|1
1730700970000|2024-11-04 06:16:10|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1730701000000|2024-11-04 06:16:40|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1730701010000|2024-11-04 06:16:50|4619.9|4613.9|4620.9|4614.9|4620.9|4614.9|4619.9|4613.9|2
1730701020000|2024-11-04 06:17:00|4620.7|4614.7|4620.7|4614.7|4620.9|4614.9|4620.7|4614.7|0
1730701030000|2024-11-04 06:17:10|4620.9|4614.9|4620.9|4614.9|4621|4615|4620.9|4614.9|0
1730701050000|2024-11-04 06:17:30|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1730701070000|2024-11-04 06:17:50|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1730701080000|2024-11-04 06:18:00|4620.7|4614.7|4620.4|4614.4|4621|4615|4620.4|4614.4|0
1730701090000|2024-11-04 06:18:10|4620.7|4614.7|4620.7|4614.7|4621|4615|4620.4|4614.4|0
1730701140000|2024-11-04 06:19:00|4621|4615|4620.7|4614.7|4621|4615|4620.7|4614.7|0
1730701150000|2024-11-04 06:19:10|4620.9|4614.9|4620.7|4614.7|4621.4|4615.4|4620.7|4614.7|0
1730701170000|2024-11-04 06:19:30|4621.2|4615.2|4621|4615|4621.4|4615.4|4620.7|4614.7|0
1730701180000|2024-11-04 06:19:40|4620.9|4614.9|4620.7|4614.7|4621|4615|4620.7|4614.7|0
1730701190000|2024-11-04 06:19:50|4620.9|4614.9|4621|4615|4621|4615|4620.9|4614.9|0
1730701200000|2024-11-04 06:20:00|4621.4|4615.4|4621|4615|4621.4|4615.4|4621|4615|0
1730701210000|2024-11-04 06:20:10|4621.4|4615.4|4621|4615|4621.4|4615.4|4620.9|4614.9|0
1730701220000|2024-11-04 06:20:20|4620.7|4614.7|4620|4614|4620.7|4614.7|4620|4614|0
1730701230000|2024-11-04 06:20:30|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1730701240000|2024-11-04 06:20:40|4620|4614|4619.9|4613.9|4620|4614|4619.9|4613.9|0
1730701250000|2024-11-04 06:20:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|1
1730701260000|2024-11-04 06:21:00|4619|4613|4618.9|4612.9|4619|4613|4618.9|4612.9|0
1730701270000|2024-11-04 06:21:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618|4612|0
1730701300000|2024-11-04 06:21:40|4618.9|4612.9|4619|4613|4619|4613|4618.7|4612.7|0
1730701310000|2024-11-04 06:21:50|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1730701330000|2024-11-04 06:22:10|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1730701340000|2024-11-04 06:22:20|4619|4613|4618|4612|4619|4613|4617.7|4611.7|1
1730701350000|2024-11-04 06:22:30|4617.9|4611.9|4618|4612|4618|4612|4617.7|4611.7|0
1730701360000|2024-11-04 06:22:40|4617.9|4611.9|4618|4612|4618|4612|4617.9|4611.9|0
1730701370000|2024-11-04 06:22:50|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1730701380000|2024-11-04 06:23:00|4619|4613|4619.7|4613.7|4619.7|4613.7|4619|4613|0
1730701390000|2024-11-04 06:23:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1730701400000|2024-11-04 06:23:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1730701410000|2024-11-04 06:23:30|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619|4613|0
1730701430000|2024-11-04 06:23:50|4620|4614|4620|4614|4620|4614|4620|4614|0
1730701440000|2024-11-04 06:24:00|4619.9|4613.9|4620|4614|4620|4614|4619.7|4613.7|0
1730701470000|2024-11-04 06:24:30|4619.9|4613.9|4620|4614|4620|4614|4619.7|4613.7|0
1730701480000|2024-11-04 06:24:40|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1730701500000|2024-11-04 06:25:00|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1730701510000|2024-11-04 06:25:10|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|2
1730701520000|2024-11-04 06:25:20|4620.4|4614.4|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|0
1730701650000|2024-11-04 06:27:30|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|3
1730701670000|2024-11-04 06:27:50|4620.9|4614.9|4621.4|4615.4|4621.7|4615.7|4620.9|4614.9|3
1730701680000|2024-11-04 06:28:00|4621|4615|4621|4615|4621|4615|4620.9|4614.9|0
1730701700000|2024-11-04 06:28:20|4620.9|4614.9|4621.9|4615.9|4621.9|4615.9|4620.9|4614.9|0
1730701710000|2024-11-04 06:28:30|4621|4615|4621|4615|4621|4615|4621|4615|1
1730701720000|2024-11-04 06:28:40|4621.4|4615.4|4621|4615|4621.4|4615.4|4620.9|4614.9|0
1730701730000|2024-11-04 06:28:50|4621.4|4615.4|4621.9|4615.9|4621.9|4615.9|4621|4615|0
1730701760000|2024-11-04 06:29:20|4621.7|4615.7|4621.9|4615.9|4621.9|4615.9|4621.7|4615.7|0
1730701770000|2024-11-04 06:29:30|4621.7|4615.7|4621.9|4615.9|4621.9|4615.9|4621.7|4615.7|0
1730701780000|2024-11-04 06:29:40|4622.2|4616.2|4621.9|4615.9|4622.2|4616.2|4621.9|4615.9|0
1730701800000|2024-11-04 06:30:00|4622.2|4616.2|4622.7|4616.7|4623.2|4617.2|4621.9|4615.9|1
1730701810000|2024-11-04 06:30:10|4622|4616|4622.4|4616.4|4622.4|4616.4|4622|4616|0
1730701820000|2024-11-04 06:30:20|4622.7|4616.7|4622|4616|4622.7|4616.7|4622|4616|0
1730701830000|2024-11-04 06:30:30|4622.4|4616.4|4622.4|4616.4|4622.5|4616.5|4622.4|4616.4|0
1730701840000|2024-11-04 06:30:40|4622|4616|4622|4616|4622.4|4616.4|4622|4616|0
1730701850000|2024-11-04 06:30:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622|4616|0
1730701860000|2024-11-04 06:31:00|4622|4616|4621.7|4615.7|4623.1|4617.1|4621.7|4615.7|33
1730701870000|2024-11-04 06:31:10|4620.9|4614.9|4621.2|4615.2|4621.6|4615.6|4620.9|4614.9|0
1730701880000|2024-11-04 06:31:20|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620|4614|1
1730701890000|2024-11-04 06:31:30|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1730701910000|2024-11-04 06:31:50|4620.6|4614.6|4621.7|4615.7|4621.7|4615.7|4620.6|4614.6|2
1730701920000|2024-11-04 06:32:00|4622.1|4616.1|4622.7|4616.7|4622.7|4616.7|4622.1|4616.1|0
1730701940000|2024-11-04 06:32:20|4623.2|4617.2|4622.9|4616.9|4623.2|4617.2|4622.7|4616.7|1
1730701950000|2024-11-04 06:32:30|4623.2|4617.2|4623.2|4617.2|4623.6|4617.6|4622.9|4616.9|13
1730701960000|2024-11-04 06:32:40|4623.6|4617.6|4622.7|4616.7|4623.6|4617.6|4622.7|4616.7|0
1730701970000|2024-11-04 06:32:50|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1730702000000|2024-11-04 06:33:20|4623.6|4617.6|4625.7|4619.7|4626.1|4620.1|4623.6|4617.6|3
1730702010000|2024-11-04 06:33:30|4625.9|4619.9|4627.9|4621.9|4628.2|4622.2|4625.9|4619.9|5
1730702020000|2024-11-04 06:33:40|4628.4|4622.4|4629.9|4623.9|4629.9|4623.9|4628.4|4622.4|0
1730702030000|2024-11-04 06:33:50|4630.2|4624.2|4630.7|4624.7|4630.9|4624.9|4630|4624|1
1730702040000|2024-11-04 06:34:00|4630.6|4624.6|4630.2|4624.2|4630.6|4624.6|4629.5|4623.5|1
1730702050000|2024-11-04 06:34:10|4630.7|4624.7|4630.7|4624.7|4631.5|4625.5|4630.7|4624.7|1
1730702060000|2024-11-04 06:34:20|4631.1|4625.1|4630.7|4624.7|4631.1|4625.1|4630.7|4624.7|0
1730702070000|2024-11-04 06:34:30|4630|4624|4629.7|4623.7|4630.5|4624.5|4629.7|4623.7|2
1730702080000|2024-11-04 06:34:40|4629.4|4623.4|4629.4|4623.4|4629.7|4623.7|4629.4|4623.4|0
1730702090000|2024-11-04 06:34:50|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.4|4623.4|0
1730702100000|2024-11-04 06:35:00|4629.4|4623.4|4630|4624|4630|4624|4629.4|4623.4|1
1730702110000|2024-11-04 06:35:10|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629|4623|2
1730702120000|2024-11-04 06:35:20|4629.4|4623.4|4629.7|4623.7|4629.7|4623.7|4629.4|4623.4|0
1730702130000|2024-11-04 06:35:30|4630.1|4624.1|4630.7|4624.7|4630.7|4624.7|4629.7|4623.7|1
1730702140000|2024-11-04 06:35:40|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|0
1730702150000|2024-11-04 06:35:50|4630.7|4624.7|4629.4|4623.4|4630.7|4624.7|4629.4|4623.4|0
1730702160000|2024-11-04 06:36:00|4629.7|4623.7|4630|4624|4630|4624|4629.7|4623.7|1
1730702170000|2024-11-04 06:36:10|4629.7|4623.7|4628.9|4622.9|4629.7|4623.7|4628.9|4622.9|0
1730702180000|2024-11-04 06:36:20|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|1
1730702190000|2024-11-04 06:36:30|4628.4|4622.4|4628.7|4622.7|4628.7|4622.7|4627.9|4621.9|0
1730702200000|2024-11-04 06:36:40|4627.9|4621.9|4628|4622|4628|4622|4627.9|4621.9|0
1730702210000|2024-11-04 06:36:50|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|0
1730702220000|2024-11-04 06:37:00|4628.9|4622.9|4628.7|4622.7|4628.9|4622.9|4628.4|4622.4|0
1730702230000|2024-11-04 06:37:10|4628.9|4622.9|4628.7|4622.7|4628.9|4622.9|4628.7|4622.7|0
1730702240000|2024-11-04 06:37:20|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1730702250000|2024-11-04 06:37:30|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4627.9|4621.9|0
1730702260000|2024-11-04 06:37:40|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|2
1730702270000|2024-11-04 06:37:50|4628.9|4622.9|4628.7|4622.7|4628.9|4622.9|4628.7|4622.7|0
1730702280000|2024-11-04 06:38:00|4628.4|4622.4|4628|4622|4628.7|4622.7|4628|4622|1
1730702290000|2024-11-04 06:38:10|4628.7|4622.7|4629.7|4623.7|4629.7|4623.7|4628|4622|0
1730702300000|2024-11-04 06:38:20|4629.4|4623.4|4627.7|4621.7|4630.1|4624.1|4627.4|4621.4|3
1730702310000|2024-11-04 06:38:30|4627.4|4621.4|4627.4|4621.4|4627.7|4621.7|4627.4|4621.4|0
1730702320000|2024-11-04 06:38:40|4626.9|4620.9|4626.9|4620.9|4627.2|4621.2|4626.9|4620.9|0
1730702330000|2024-11-04 06:38:50|4627.4|4621.4|4627.7|4621.7|4627.7|4621.7|4626.9|4620.9|2
1730702340000|2024-11-04 06:39:00|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627|4621|0
1730702350000|2024-11-04 06:39:10|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.4|4621.4|0
1730702360000|2024-11-04 06:39:20|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.7|4621.7|1
1730702370000|2024-11-04 06:39:30|4628.2|4622.2|4628.7|4622.7|4629|4623|4628.2|4622.2|1
1730702380000|2024-11-04 06:39:40|4628.4|4622.4|4627.9|4621.9|4628.4|4622.4|4627|4621|2
1730702390000|2024-11-04 06:39:50|4628.6|4622.6|4627.9|4621.9|4628.6|4622.6|4627.9|4621.9|0
1730702400000|2024-11-04 06:40:00|4627.7|4621.7|4628.2|4622.2|4628.2|4622.2|4627.7|4621.7|1
1730702410000|2024-11-04 06:40:10|4627.9|4621.9|4628.6|4622.6|4628.6|4622.6|4627.9|4621.9|0
1730702420000|2024-11-04 06:40:20|4627.9|4621.9|4627.2|4621.2|4627.9|4621.9|4627.2|4621.2|1
1730702430000|2024-11-04 06:40:30|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1730702440000|2024-11-04 06:40:40|4626.4|4620.4|4626.4|4620.4|4626.7|4620.7|4626|4620|2
1730702450000|2024-11-04 06:40:50|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.4|4620.4|0
1730702460000|2024-11-04 06:41:00|4626.9|4620.9|4627.6|4621.6|4627.6|4621.6|4626.9|4620.9|0
1730702480000|2024-11-04 06:41:20|4627.2|4621.2|4627.6|4621.6|4627.6|4621.6|4627.2|4621.2|0
1730702490000|2024-11-04 06:41:30|4627.2|4621.2|4626.9|4620.9|4627.2|4621.2|4626.7|4620.7|0
1730702500000|2024-11-04 06:41:40|4626.7|4620.7|4626.7|4620.7|4626.9|4620.9|4626.7|4620.7|1
1730702510000|2024-11-04 06:41:50|4626.2|4620.2|4626.7|4620.7|4626.7|4620.7|4626.2|4620.2|0
1730702520000|2024-11-04 06:42:00|4626.4|4620.4|4626.4|4620.4|4626.7|4620.7|4626.4|4620.4|0
1730702530000|2024-11-04 06:42:10|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1730702550000|2024-11-04 06:42:30|4626|4620|4626.7|4620.7|4626.7|4620.7|4626|4620|0
1730702560000|2024-11-04 06:42:40|4626.9|4620.9|4626.7|4620.7|4626.9|4620.9|4626.7|4620.7|0
1730702570000|2024-11-04 06:42:50|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.7|4620.7|0
1730702580000|2024-11-04 06:43:00|4627.2|4621.2|4628.6|4622.6|4628.6|4622.6|4626.9|4620.9|3
1730702590000|2024-11-04 06:43:10|4628.7|4622.7|4629.7|4623.7|4629.7|4623.7|4628.7|4622.7|1
1730702600000|2024-11-04 06:43:20|4628.7|4622.7|4629|4623|4629.7|4623.7|4628.7|4622.7|0
1730702610000|2024-11-04 06:43:30|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1730702640000|2024-11-04 06:44:00|4629|4623|4628.7|4622.7|4629.3|4623.3|4628.3|4622.3|2
1730702650000|2024-11-04 06:44:10|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628|4622|0
1730702660000|2024-11-04 06:44:20|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.3|4622.3|0
1730702670000|2024-11-04 06:44:30|4628.8|4622.8|4629|4623|4629.3|4623.3|4628.7|4622.7|0
1730702690000|2024-11-04 06:44:50|4628.8|4622.8|4628.7|4622.7|4628.8|4622.8|4628.7|4622.7|0
1730702700000|2024-11-04 06:45:00|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628|4622|0
1730702710000|2024-11-04 06:45:10|4628.7|4622.7|4627.8|4621.8|4628.7|4622.7|4627.8|4621.8|0
1730702720000|2024-11-04 06:45:20|4627.5|4621.5|4626.8|4620.8|4627.5|4621.5|4626.8|4620.8|1
1730702740000|2024-11-04 06:45:40|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1730702750000|2024-11-04 06:45:50|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1730702760000|2024-11-04 06:46:00|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1730702770000|2024-11-04 06:46:10|4627.6|4621.6|4626.8|4620.8|4627.6|4621.6|4626.8|4620.8|0
1730702780000|2024-11-04 06:46:20|4627|4621|4628.3|4622.3|4628.3|4622.3|4627|4621|1
1730702790000|2024-11-04 06:46:30|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.3|4622.3|0
1730702800000|2024-11-04 06:46:40|4628.3|4622.3|4628.3|4622.3|4628.7|4622.7|4628.3|4622.3|0
1730702810000|2024-11-04 06:46:50|4628.7|4622.7|4628.3|4622.3|4628.7|4622.7|4628|4622|0
1730702820000|2024-11-04 06:47:00|4628|4622|4628.3|4622.3|4628.3|4622.3|4628|4622|0
1730702830000|2024-11-04 06:47:10|4628|4622|4628|4622|4628|4622|4628|4622|0
1730702840000|2024-11-04 06:47:20|4628.3|4622.3|4628.7|4622.7|4629|4623|4628|4622|0
1730702860000|2024-11-04 06:47:40|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1730702870000|2024-11-04 06:47:50|4628|4622|4627.8|4621.8|4628.3|4622.3|4627.8|4621.8|0
1730702880000|2024-11-04 06:48:00|4628|4622|4628|4622|4628.3|4622.3|4628|4622|0
1730702890000|2024-11-04 06:48:10|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1730702910000|2024-11-04 06:48:30|4627|4621|4627|4621|4627.7|4621.7|4627|4621|1
1730702920000|2024-11-04 06:48:40|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1730702930000|2024-11-04 06:48:50|4626.6|4620.6|4626.7|4620.7|4626.8|4620.8|4626|4620|3
1730702940000|2024-11-04 06:49:00|4626.8|4620.8|4626.7|4620.7|4626.8|4620.8|4626.7|4620.7|0
1730702950000|2024-11-04 06:49:10|4626.3|4620.3|4626.7|4620.7|4626.7|4620.7|4626.3|4620.3|0
1730702960000|2024-11-04 06:49:20|4626|4620|4626.3|4620.3|4626.3|4620.3|4626|4620|0
1730702970000|2024-11-04 06:49:30|4626.7|4620.7|4625.7|4619.7|4626.7|4620.7|4625.7|4619.7|0
1730702980000|2024-11-04 06:49:40|4625.8|4619.8|4625.7|4619.7|4625.8|4619.8|4625.7|4619.7|0
1730702990000|2024-11-04 06:49:50|4625.3|4619.3|4625.7|4619.7|4625.7|4619.7|4625.3|4619.3|0
1730703000000|2024-11-04 06:50:00|4625.3|4619.3|4621.7|4615.7|4625.3|4619.3|4621.7|4615.7|4
1730703010000|2024-11-04 06:50:10|4621.6|4615.6|4622.5|4616.5|4622.5|4616.5|4621.6|4615.6|1
1730703020000|2024-11-04 06:50:20|4622.1|4616.1|4621.7|4615.7|4622.1|4616.1|4621.7|4615.7|0
1730703040000|2024-11-04 06:50:40|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1730703060000|2024-11-04 06:51:00|4620.6|4614.6|4619.7|4613.7|4620.6|4614.6|4619.7|4613.7|0
1730703070000|2024-11-04 06:51:10|4618.7|4612.7|4619.6|4613.6|4619.6|4613.6|4618.7|4612.7|3
1730703080000|2024-11-04 06:51:20|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4618.7|4612.7|2
1730703090000|2024-11-04 06:51:30|4619.3|4613.3|4619.3|4613.3|4620.2|4614.2|4619.3|4613.3|1
1730703120000|2024-11-04 06:52:00|4619.5|4613.5|4620.3|4614.3|4620.3|4614.3|4619.5|4613.5|0
1730703140000|2024-11-04 06:52:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.7|4614.7|0
1730703150000|2024-11-04 06:52:30|4621.2|4615.2|4621.7|4615.7|4621.7|4615.7|4621.2|4615.2|1
1730703160000|2024-11-04 06:52:40|4621.3|4615.3|4621|4615|4621.3|4615.3|4620.8|4614.8|0
1730703170000|2024-11-04 06:52:50|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|0
1730703190000|2024-11-04 06:53:10|4619.6|4613.6|4619.7|4613.7|4619.7|4613.7|4619.6|4613.6|3
1730703200000|2024-11-04 06:53:20|4620|4614|4620.7|4614.7|4620.7|4614.7|4620|4614|0
1730703210000|2024-11-04 06:53:30|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|0
1730703220000|2024-11-04 06:53:40|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1730703230000|2024-11-04 06:53:50|4621.2|4615.2|4621.7|4615.7|4621.7|4615.7|4621.2|4615.2|1
1730703240000|2024-11-04 06:54:00|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1730703250000|2024-11-04 06:54:10|4621.6|4615.6|4620.7|4614.7|4621.6|4615.6|4620.3|4614.3|5
1730703260000|2024-11-04 06:54:20|4620.3|4614.3|4620.3|4614.3|4620.7|4614.7|4620.3|4614.3|0
1730703270000|2024-11-04 06:54:30|4620.7|4614.7|4620.3|4614.3|4620.7|4614.7|4620.3|4614.3|0
1730703280000|2024-11-04 06:54:40|4619.8|4613.8|4620.3|4614.3|4620.3|4614.3|4619.7|4613.7|0
1730703290000|2024-11-04 06:54:50|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|0
1730703300000|2024-11-04 06:55:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1730703310000|2024-11-04 06:55:10|4620|4614|4619.8|4613.8|4620|4614|4619.8|4613.8|0
1730703320000|2024-11-04 06:55:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|1
1730703330000|2024-11-04 06:55:30|4618.7|4612.7|4617.7|4611.7|4618.7|4612.7|4617.7|4611.7|0
1730703350000|2024-11-04 06:55:50|4617.2|4611.2|4616.7|4610.7|4617.3|4611.3|4616.7|4610.7|0
1730703360000|2024-11-04 06:56:00|4617.3|4611.3|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|0
1730703380000|2024-11-04 06:56:20|4617.1|4611.1|4617.3|4611.3|4617.3|4611.3|4617.1|4611.1|0
1730703400000|2024-11-04 06:56:40|4617.8|4611.8|4617.7|4611.7|4618.2|4612.2|4617.7|4611.7|0
1730703410000|2024-11-04 06:56:50|4617.8|4611.8|4617.7|4611.7|4617.8|4611.8|4617.7|4611.7|0
1730703420000|2024-11-04 06:57:00|4617.8|4611.8|4620.1|4614.1|4620.1|4614.1|4617.7|4611.7|1
1730703430000|2024-11-04 06:57:10|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|0
1730703440000|2024-11-04 06:57:20|4620.2|4614.2|4620.3|4614.3|4620.3|4614.3|4619.8|4613.8|0
1730703450000|2024-11-04 06:57:30|4619.7|4613.7|4619.7|4613.7|4620|4614|4619.7|4613.7|0
1730703470000|2024-11-04 06:57:50|4619.8|4613.8|4620|4614|4620|4614|4619.8|4613.8|0
1730703480000|2024-11-04 06:58:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4619.7|4613.7|0
1730703490000|2024-11-04 06:58:10|4620.1|4614.1|4621.7|4615.7|4621.7|4615.7|4620.1|4614.1|0
1730703500000|2024-11-04 06:58:20|4621.3|4615.3|4622.7|4616.7|4622.7|4616.7|4621|4615|0
1730703520000|2024-11-04 06:58:40|4623|4617|4622.7|4616.7|4623|4617|4622.7|4616.7|1
1730703530000|2024-11-04 06:58:50|4622.3|4616.3|4621.7|4615.7|4622.3|4616.3|4621.7|4615.7|0
1730703550000|2024-11-04 06:59:10|4621.8|4615.8|4622.2|4616.2|4622.3|4616.3|4621.7|4615.7|0
1730703560000|2024-11-04 06:59:20|4622.6|4616.6|4622.2|4616.2|4622.7|4616.7|4621.8|4615.8|0
1730703570000|2024-11-04 06:59:30|4621.8|4615.8|4622.7|4616.7|4622.7|4616.7|4621.8|4615.8|0
1730703580000|2024-11-04 06:59:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1730703590000|2024-11-04 06:59:50|4623.2|4617.2|4623.7|4617.7|4623.7|4617.7|4623.2|4617.2|1
1730703600000|2024-11-04 07:00:00|4623.3|4617.3|4622.8|4616.8|4623.3|4617.3|4622.8|4616.8|0
1730703620000|2024-11-04 07:00:20|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1730703630000|2024-11-04 07:00:30|4623.7|4617.7|4623.3|4617.3|4623.7|4617.7|4623.3|4617.3|0
1730703640000|2024-11-04 07:00:40|4623|4617|4623.3|4617.3|4623.7|4617.7|4623|4617|0
1730703650000|2024-11-04 07:00:50|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.3|4617.3|0
1730703660000|2024-11-04 07:01:00|4623.3|4617.3|4622.8|4616.8|4623.7|4617.7|4622.8|4616.8|0
1730703670000|2024-11-04 07:01:10|4623.2|4617.2|4623|4617|4623.2|4617.2|4623|4617|0
1730703680000|2024-11-04 07:01:20|4623.3|4617.3|4624.3|4618.3|4624.3|4618.3|4623.3|4617.3|3
1730703690000|2024-11-04 07:01:30|4624|4618|4626.1|4620.1|4626.1|4620.1|4624|4618|0
1730703700000|2024-11-04 07:01:40|4627.6|4621.6|4626.7|4620.7|4627.6|4621.6|4626.7|4620.7|2
1730703710000|2024-11-04 07:01:50|4626.3|4620.3|4626.7|4620.7|4626.7|4620.7|4626.3|4620.3|0
1730703720000|2024-11-04 07:02:00|4626.3|4620.3|4626|4620|4626.3|4620.3|4626|4620|0
1730703730000|2024-11-04 07:02:10|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|0
1730703740000|2024-11-04 07:02:20|4626|4620|4626.3|4620.3|4626.3|4620.3|4626|4620|0
1730703750000|2024-11-04 07:02:30|4626|4620|4626|4620|4626.3|4620.3|4626|4620|0
1730703770000|2024-11-04 07:02:50|4626.3|4620.3|4625.2|4619.2|4626.3|4620.3|4625.2|4619.2|2
1730703780000|2024-11-04 07:03:00|4626.3|4620.3|4626.1|4620.1|4626.8|4620.8|4626|4620|0
1730703790000|2024-11-04 07:03:10|4626.8|4620.8|4629|4623|4629|4623|4626.8|4620.8|1
1730703800000|2024-11-04 07:03:20|4629.3|4623.3|4629|4623|4629.3|4623.3|4629|4623|0
1730703810000|2024-11-04 07:03:30|4628.8|4622.8|4629|4623|4629|4623|4628.8|4622.8|1
1730703850000|2024-11-04 07:04:10|4629.3|4623.3|4629|4623|4629.5|4623.5|4629|4623|0
1730703880000|2024-11-04 07:04:40|4628.8|4622.8|4629|4623|4629|4623|4628.8|4622.8|0
1730703890000|2024-11-04 07:04:50|4628.8|4622.8|4628.5|4622.5|4628.8|4622.8|4628.5|4622.5|0
1730703900000|2024-11-04 07:05:00|4628.8|4622.8|4629|4623|4629|4623|4628.5|4622.5|0
1730703920000|2024-11-04 07:05:20|4628.8|4622.8|4627.8|4621.8|4628.8|4622.8|4627.8|4621.8|3
1730703930000|2024-11-04 07:05:30|4627.1|4621.1|4626|4620|4627.1|4621.1|4626|4620|4
1730703960000|2024-11-04 07:06:00|4626.3|4620.3|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|0
1730703970000|2024-11-04 07:06:10|4626|4620|4626|4620|4626|4620|4626|4620|0
1730704000000|2024-11-04 07:06:40|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|2
1730704020000|2024-11-04 07:07:00|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|1
1730704030000|2024-11-04 07:07:10|4624|4618|4623.8|4617.8|4624|4618|4623.8|4617.8|0
1730704050000|2024-11-04 07:07:30|4624.7|4618.7|4624.3|4618.3|4624.7|4618.7|4624|4618|2
1730704060000|2024-11-04 07:07:40|4624|4618|4623.5|4617.5|4624|4618|4623.5|4617.5|0
1730704070000|2024-11-04 07:07:50|4623.8|4617.8|4622.8|4616.8|4623.8|4617.8|4622.8|4616.8|2
1730704080000|2024-11-04 07:08:00|4622.7|4616.7|4622|4616|4622.7|4616.7|4622|4616|1
1730704100000|2024-11-04 07:08:20|4621.8|4615.8|4622|4616|4622|4616|4621.8|4615.8|1
1730704130000|2024-11-04 07:08:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1730704140000|2024-11-04 07:09:00|4622|4616|4622.5|4616.5|4622.5|4616.5|4622|4616|0
1730704160000|2024-11-04 07:09:20|4622.8|4616.8|4620.3|4614.3|4622.8|4616.8|4620.3|4614.3|3
1730704170000|2024-11-04 07:09:30|4620|4614|4620.3|4614.3|4620.3|4614.3|4620|4614|0
1730704180000|2024-11-04 07:09:40|4620|4614|4620.7|4614.7|4620.7|4614.7|4620|4614|0
1730704190000|2024-11-04 07:09:50|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|0
1730704200000|2024-11-04 07:10:00|4621.7|4615.7|4621.8|4615.8|4621.8|4615.8|4621.7|4615.7|3
1730704210000|2024-11-04 07:10:10|4621.3|4615.3|4621|4615|4621.3|4615.3|4621|4615|0
1730704220000|2024-11-04 07:10:20|4621.3|4615.3|4621.8|4615.8|4621.8|4615.8|4621.3|4615.3|0
1730704260000|2024-11-04 07:11:00|4622.2|4616.2|4622.3|4616.3|4622.3|4616.3|4622.2|4616.2|1
1730704270000|2024-11-04 07:11:10|4622|4616|4622|4616|4622|4616|4622|4616|0
1730704290000|2024-11-04 07:11:30|||||||||1
1730704300000|2024-11-04 07:11:40|4621.8|4615.8|4622|4616|4622|4616|4621.8|4615.8|0
1730704320000|2024-11-04 07:12:00|4621.8|4615.8|4622|4616|4622|4616|4621.8|4615.8|0
1730704340000|2024-11-04 07:12:20|4622.3|4616.3|4622.8|4616.8|4622.8|4616.8|4622|4616|0
1730704350000|2024-11-04 07:12:30|4623|4617|4623|4617|4623.3|4617.3|4623|4617|0
1730704360000|2024-11-04 07:12:40|4623.3|4617.3|4623|4617|4623.3|4617.3|4623|4617|0
1730704380000|2024-11-04 07:13:00|4623.5|4617.5|4624|4618|4624|4618|4623.5|4617.5|2
1730704410000|2024-11-04 07:13:30|4624.5|4618.5|4623.8|4617.8|4624.8|4618.8|4623.5|4617.5|3
1730704450000|2024-11-04 07:14:10|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|2
1730704460000|2024-11-04 07:14:20|4623|4617|4623|4617|4623|4617|4623|4617|0
1730704470000|2024-11-04 07:14:30|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1730704480000|2024-11-04 07:14:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1730704490000|2024-11-04 07:14:50|4623|4617|4623|4617|4623.8|4617.8|4623|4617|1
1730704510000|2024-11-04 07:15:10|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|2
1730704530000|2024-11-04 07:15:30|4622.3|4616.3|4622|4616|4622.3|4616.3|4622|4616|0
1730704540000|2024-11-04 07:15:40|4622.8|4616.8|4622|4616|4622.8|4616.8|4622|4616|0
1730704580000|2024-11-04 07:16:20|||||||||5
1730704590000|2024-11-04 07:16:30|4621.6|4615.6|4622|4616|4622|4616|4621.5|4615.5|0
1730704600000|2024-11-04 07:16:40|4621.8|4615.8|4621.5|4615.5|4621.8|4615.8|4621.5|4615.5|0
1730704610000|2024-11-04 07:16:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1730704630000|2024-11-04 07:17:10|4621.5|4615.5|4621.5|4615.5|4621.8|4615.8|4621.5|4615.5|0
1730704660000|2024-11-04 07:17:40|4621.3|4615.3|4620.5|4614.5|4621.3|4615.3|4620.5|4614.5|2
1730704670000|2024-11-04 07:17:50|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1730704680000|2024-11-04 07:18:00|4620.5|4614.5|4620.8|4614.8|4620.8|4614.8|4620.5|4614.5|0
1730704690000|2024-11-04 07:18:10|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1730704700000|2024-11-04 07:18:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1730704710000|2024-11-04 07:18:30|||||||||1
1730704780000|2024-11-04 07:19:40|4621.2|4615.2|4620.5|4614.5|4621.2|4615.2|4620.5|4614.5|3
1730704800000|2024-11-04 07:20:00|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1730704810000|2024-11-04 07:20:10|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1730704840000|2024-11-04 07:20:40|4620.1|4614.1|4620|4614|4620.1|4614.1|4620|4614|2
1730704850000|2024-11-04 07:20:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1730704860000|2024-11-04 07:21:00|4620.5|4614.5|4620|4614|4620.5|4614.5|4620|4614|1
1730704960000|2024-11-04 07:22:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.5|4613.5|0
1730704970000|2024-11-04 07:22:50|4619.5|4613.5|4618.5|4612.5|4619.5|4613.5|4618.5|4612.5|4
1730704980000|2024-11-04 07:23:00|4617.5|4611.5|4617.8|4611.8|4617.8|4611.8|4617.5|4611.5|2
1730704990000|2024-11-04 07:23:10|4617|4611|4617|4611|4617|4611|4617|4611|1
1730705000000|2024-11-04 07:23:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|2
1730705010000|2024-11-04 07:23:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1730705020000|2024-11-04 07:23:40|4616.8|4610.8|4617|4611|4617|4611|4616.5|4610.5|2
1730705040000|2024-11-04 07:24:00|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|2
1730705070000|2024-11-04 07:24:30|4616.5|4610.5|4616.3|4610.3|4616.5|4610.5|4616.3|4610.3|0
1730705080000|2024-11-04 07:24:40|4616|4610|4617.8|4611.8|4618|4612|4616|4610|0
1730705100000|2024-11-04 07:25:00|4618|4612|4618|4612|4618|4612|4618|4612|1
1730705110000|2024-11-04 07:25:10|4618.1|4612.1|4618.3|4612.3|4618.3|4612.3|4618|4612|0
1730705120000|2024-11-04 07:25:20|4618.5|4612.5|4619|4613|4619|4613|4618.5|4612.5|0
1730705130000|2024-11-04 07:25:30|4617.5|4611.5|4617|4611|4617.5|4611.5|4617|4611|1
1730705140000|2024-11-04 07:25:40|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|0
1730705150000|2024-11-04 07:25:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|2
1730705160000|2024-11-04 07:26:00|||||||||2
1730705180000|2024-11-04 07:26:20|4616.2|4610.2|4615.5|4609.5|4616.2|4610.2|4615.5|4609.5|7
1730705210000|2024-11-04 07:26:50|||||||||133
1730705220000|2024-11-04 07:27:00|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|5
1730705230000|2024-11-04 07:27:10|||||||||1
1730705240000|2024-11-04 07:27:20|||||||||2
1730705260000|2024-11-04 07:27:40|||||||||2
1730705270000|2024-11-04 07:27:50|4614.1|4608.1|4614.5|4608.5|4614.5|4608.5|4613.5|4607.5|3
1730705280000|2024-11-04 07:28:00|4614.2|4608.2|4614.5|4608.5|4614.5|4608.5|4614.2|4608.2|4
1730705290000|2024-11-04 07:28:10|||||||||10
1730705300000|2024-11-04 07:28:20|||||||||6
1730705390000|2024-11-04 07:29:50|||||||||2
1730705400000|2024-11-04 07:30:00|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|2
1730705410000|2024-11-04 07:30:10|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|3
1730705420000|2024-11-04 07:30:20|4611.2|4605.2|4606.1|4600.1|4611.2|4605.2|4606.1|4600.1|14
1730705430000|2024-11-04 07:30:30|4606|4600|4605.6|4599.6|4606.2|4600.2|4605.6|4599.6|2
1730705440000|2024-11-04 07:30:40|4606.7|4600.7|4606.6|4600.6|4606.7|4600.7|4606.6|4600.6|5
1730705450000|2024-11-04 07:30:50|4606.7|4600.7|4607.7|4601.7|4607.7|4601.7|4606.7|4600.7|1
1730705480000|2024-11-04 07:31:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.2|4602.2|0
1730705490000|2024-11-04 07:31:30|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|1
1730705500000|2024-11-04 07:31:40|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|0
1730705540000|2024-11-04 07:32:20|4608.1|4602.1|4606.5|4600.5|4608.1|4602.1|4606.5|4600.5|44
1730705590000|2024-11-04 07:33:10|4607|4601|4607|4601|4607|4601|4607|4601|0
1730705600000|2024-11-04 07:33:20|||||||||1
1730705610000|2024-11-04 07:33:30|||||||||1
1730705640000|2024-11-04 07:34:00|4606.5|4600.5|4606.5|4600.5|4606.9|4600.9|4606.5|4600.5|9
1730705650000|2024-11-04 07:34:10|4606.9|4600.9|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|0
1730705670000|2024-11-04 07:34:30|4607|4601|4607|4601|4607|4601|4607|4601|0
1730705680000|2024-11-04 07:34:40|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1730705690000|2024-11-04 07:34:50|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|6
1730705700000|2024-11-04 07:35:00|4608.5|4602.5|4608.4|4602.4|4608.9|4602.9|4608.4|4602.4|11
1730705710000|2024-11-04 07:35:10|4608|4602|4608.4|4602.4|4608.4|4602.4|4608|4602|1
1730705730000|2024-11-04 07:35:30|4607.6|4601.6|4608|4602|4608|4602|4607.6|4601.6|1
1730705740000|2024-11-04 07:35:40|4608.4|4602.4|4607.5|4601.5|4608.4|4602.4|4607.5|4601.5|0
1730705750000|2024-11-04 07:35:50|4607.6|4601.6|4608|4602|4608|4602|4607.6|4601.6|0
1730705760000|2024-11-04 07:36:00|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1730705790000|2024-11-04 07:36:30|4608.4|4602.4|4607|4601|4608.4|4602.4|4607|4601|4
1730705820000|2024-11-04 07:37:00|4608|4602|4603.5|4597.5|4608|4602|4602.7|4596.7|11
1730705830000|2024-11-04 07:37:10|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|7
1730705840000|2024-11-04 07:37:20|4604.5|4598.5|4605.5|4599.5|4605.5|4599.5|4604.5|4598.5|13
1730705850000|2024-11-04 07:37:30|4605.4|4599.4|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|0
1730705860000|2024-11-04 07:37:40|4604|4598|4603.4|4597.4|4604|4598|4602.6|4596.6|1
1730705870000|2024-11-04 07:37:50|4603|4597|4599.5|4593.5|4603|4597|4599.5|4593.5|12
1730705880000|2024-11-04 07:38:00|4599.1|4593.1|4596.6|4590.6|4599.5|4593.5|4596.6|4590.6|7
1730705890000|2024-11-04 07:38:10|4599.5|4593.5|4600.5|4594.5|4600.5|4594.5|4599.5|4593.5|8
1730705900000|2024-11-04 07:38:20|4601.1|4595.1|4602.5|4596.5|4603.1|4597.1|4601.1|4595.1|11
1730705910000|2024-11-04 07:38:30|4602.1|4596.1|4601.5|4595.5|4602.1|4596.1|4601.5|4595.5|0
1730705920000|2024-11-04 07:38:40|4601.6|4595.6|4602.4|4596.4|4602.4|4596.4|4601.5|4595.5|0
1730705930000|2024-11-04 07:38:50|4602|4596|4599.1|4593.1|4602.5|4596.5|4598.7|4592.7|8
1730705940000|2024-11-04 07:39:00|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4
1730705950000|2024-11-04 07:39:10|||||||||4
1730705960000|2024-11-04 07:39:20|||||||||2
1730705970000|2024-11-04 07:39:30|||||||||5
1730705980000|2024-11-04 07:39:40|4599|4593|4598.6|4592.6|4599|4593|4598.6|4592.6|12
1730706000000|2024-11-04 07:40:00|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.1|4593.1|6
1730706010000|2024-11-04 07:40:10|||||||||1
1730706030000|2024-11-04 07:40:30|4598.7|4592.7|4598.7|4592.7|4599.1|4593.1|4598.3|4592.3|13
1730706040000|2024-11-04 07:40:40|4598.1|4592.1|4596.7|4590.7|4598.1|4592.1|4596.7|4590.7|1
1730706050000|2024-11-04 07:40:50|4597.7|4591.7|4597.5|4591.5|4597.7|4591.7|4597.5|4591.5|16
1730706060000|2024-11-04 07:41:00|4597.6|4591.6|4598.5|4592.5|4598.5|4592.5|4597.5|4591.5|5
1730706070000|2024-11-04 07:41:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|3
1730706080000|2024-11-04 07:41:20|4598|4592|4597.5|4591.5|4598.5|4592.5|4597.5|4591.5|6
1730706090000|2024-11-04 07:41:30|4597.7|4591.7|4597.5|4591.5|4597.9|4591.9|4597.5|4591.5|6
1730706100000|2024-11-04 07:41:40|4597.4|4591.4|4597.5|4591.5|4597.5|4591.5|4597|4591|5
1730706110000|2024-11-04 07:41:50|4598|4592|4599|4593|4599|4593|4598|4592|2
1730706120000|2024-11-04 07:42:00|4598|4592|4598|4592|4598.5|4592.5|4598|4592|8
1730706130000|2024-11-04 07:42:10|4598.5|4592.5|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|0
1730706140000|2024-11-04 07:42:20|4598.6|4592.6|4599|4593|4599|4593|4598.6|4592.6|5
1730706150000|2024-11-04 07:42:30|||||||||5
1730706160000|2024-11-04 07:42:40|||||||||5
1730706170000|2024-11-04 07:42:50|4598.9|4592.9|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|2
1730706180000|2024-11-04 07:43:00|4599|4593|4599|4593|4599|4593|4599|4593|5
1730706190000|2024-11-04 07:43:10|4598.9|4592.9|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|7
1730706200000|2024-11-04 07:43:20|4598.6|4592.6|4599|4593|4599|4593|4598.6|4592.6|5
1730706210000|2024-11-04 07:43:30|4598.9|4592.9|4599|4593|4599|4593|4598.5|4592.5|6
1730706220000|2024-11-04 07:43:40|||||||||5
1730706240000|2024-11-04 07:44:00|4601.5|4595.5|4602.5|4596.5|4603|4597|4601.5|4595.5|16
1730706250000|2024-11-04 07:44:10|4602.9|4596.9|4602.5|4596.5|4602.9|4596.9|4602.5|4596.5|1
1730706260000|2024-11-04 07:44:20|4602.9|4596.9|4602.5|4596.5|4602.9|4596.9|4602.5|4596.5|0
1730706270000|2024-11-04 07:44:30|4602.9|4596.9|4602.5|4596.5|4602.9|4596.9|4602|4596|1
1730706280000|2024-11-04 07:44:40|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602|4596|0
1730706300000|2024-11-04 07:45:00|4602.5|4596.5|4601.7|4595.7|4602.5|4596.5|4601.7|4595.7|3
1730706310000|2024-11-04 07:45:10|4601.4|4595.4|4601|4595|4601.4|4595.4|4601|4595|0
1730706320000|2024-11-04 07:45:20|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601|4595|0
1730706330000|2024-11-04 07:45:30|4601.5|4595.5|4601.4|4595.4|4601.5|4595.5|4601|4595|1
1730706340000|2024-11-04 07:45:40|4601|4595|4601|4595|4601.4|4595.4|4601|4595|0
1730706360000|2024-11-04 07:46:00|4600|4594|4600.9|4594.9|4600.9|4594.9|4600|4594|3
1730706370000|2024-11-04 07:46:10|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1730706400000|2024-11-04 07:46:40|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1730706410000|2024-11-04 07:46:50|4601.1|4595.1|4601|4595|4601.5|4595.5|4601|4595|0
1730706420000|2024-11-04 07:47:00|4601.4|4595.4|4600|4594|4601.4|4595.4|4600|4594|1
1730706430000|2024-11-04 07:47:10|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1730706440000|2024-11-04 07:47:20|4600|4594|4600|4594|4600.4|4594.4|4600|4594|0
1730706460000|2024-11-04 07:47:40|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|1
1730706470000|2024-11-04 07:47:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598|4592|0
1730706480000|2024-11-04 07:48:00|4598|4592|4598.4|4592.4|4598.4|4592.4|4598|4592|0
1730706490000|2024-11-04 07:48:10|4598.5|4592.5|4596.7|4590.7|4598.5|4592.5|4596.4|4590.4|14
1730706500000|2024-11-04 07:48:20|4596.9|4590.9|4597.2|4591.2|4597.2|4591.2|4596.4|4590.4|0
1730706510000|2024-11-04 07:48:30|4596.9|4590.9|4596.7|4590.7|4597.5|4591.5|4596.4|4590.4|0
1730706520000|2024-11-04 07:48:40|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1730706530000|2024-11-04 07:48:50|4598.2|4592.2|4597.4|4591.4|4598.2|4592.2|4597.4|4591.4|0
1730706540000|2024-11-04 07:49:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|0
1730706550000|2024-11-04 07:49:10|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|0
1730706560000|2024-11-04 07:49:20|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|0
1730706570000|2024-11-04 07:49:30|4597.9|4591.9|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|0
1730706590000|2024-11-04 07:49:50|||||||||1
1730706610000|2024-11-04 07:50:10|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1730706620000|2024-11-04 07:50:20|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|2
1730706630000|2024-11-04 07:50:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|2
1730706640000|2024-11-04 07:50:40|4596.9|4590.9|4597.2|4591.2|4597.2|4591.2|4596.9|4590.9|0
1730706660000|2024-11-04 07:51:00|4596.7|4590.7|4597.5|4591.5|4597.5|4591.5|4596.7|4590.7|1
1730706670000|2024-11-04 07:51:10|4597.4|4591.4|4597.5|4591.5|4597.9|4591.9|4597.4|4591.4|0
1730706680000|2024-11-04 07:51:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1730706690000|2024-11-04 07:51:30|||||||||1
1730706720000|2024-11-04 07:52:00|4597|4591|4596.4|4590.4|4597|4591|4596|4590|8
1730706730000|2024-11-04 07:52:10|4596.9|4590.9|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|2
1730706740000|2024-11-04 07:52:20|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1730706750000|2024-11-04 07:52:30|4597.7|4591.7|4598.4|4592.4|4598.4|4592.4|4597.4|4591.4|1
1730706780000|2024-11-04 07:53:00|4597.4|4591.4|4597.2|4591.2|4597.4|4591.4|4596.4|4590.4|8
1730706790000|2024-11-04 07:53:10|4596.5|4590.5|4597.2|4591.2|4597.2|4591.2|4596.5|4590.5|0
1730706800000|2024-11-04 07:53:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1730706820000|2024-11-04 07:53:40|4597.7|4591.7|4597.1|4591.1|4597.7|4591.7|4597.1|4591.1|4
1730706830000|2024-11-04 07:53:50|4597.2|4591.2|4597.4|4591.4|4597.4|4591.4|4597.2|4591.2|1
1730706840000|2024-11-04 07:54:00|4597.1|4591.1|4597.2|4591.2|4597.2|4591.2|4596.7|4590.7|3
1730706860000|2024-11-04 07:54:20|4596.9|4590.9|4596.5|4590.5|4596.9|4590.9|4596.5|4590.5|0
1730706870000|2024-11-04 07:54:30|4596.4|4590.4|4596.9|4590.9|4596.9|4590.9|4596.4|4590.4|0
1730706880000|2024-11-04 07:54:40|4597.2|4591.2|4596.5|4590.5|4597.2|4591.2|4596.5|4590.5|0
1730706890000|2024-11-04 07:54:50|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1730706900000|2024-11-04 07:55:00|4596.5|4590.5|4596.4|4590.4|4596.5|4590.5|4596.4|4590.4|0
1730706930000|2024-11-04 07:55:30|4596.7|4590.7|4597.4|4591.4|4597.4|4591.4|4596.7|4590.7|3
1730706940000|2024-11-04 07:55:40|||||||||3
1730706960000|2024-11-04 07:56:00|||||||||6
1730706970000|2024-11-04 07:56:10|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1730706980000|2024-11-04 07:56:20|4598.1|4592.1|4598.1|4592.1|4599.2|4593.2|4598.1|4592.1|8
1730706990000|2024-11-04 07:56:30|||||||||5
1730707000000|2024-11-04 07:56:40|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.7|4591.7|0
1730707010000|2024-11-04 07:56:50|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.7|4591.7|0
1730707020000|2024-11-04 07:57:00|4598.2|4592.2|4598.5|4592.5|4598.6|4592.6|4598.1|4592.1|16
1730707030000|2024-11-04 07:57:10|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1730707050000|2024-11-04 07:57:30|||||||||1
1730707100000|2024-11-04 07:58:20|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|10
1730707130000|2024-11-04 07:58:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1730707140000|2024-11-04 07:59:00|4597.1|4591.1|4598|4592|4598.1|4592.1|4597.1|4591.1|10
1730707150000|2024-11-04 07:59:10|4597.6|4591.6|4598|4592|4598|4592|4597.6|4591.6|0
1730707160000|2024-11-04 07:59:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|3
1730707170000|2024-11-04 07:59:30|4598|4592|4598|4592|4598|4592|4598|4592|1
1730707190000|2024-11-04 07:59:50|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1730707200000|2024-11-04 08:00:00|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|1
1730707210000|2024-11-04 08:00:10|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|7
1730707220000|2024-11-04 08:00:20|4598.5|4592.5|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|12
1730707230000|2024-11-04 08:00:30|4598.6|4592.6|4600|4594|4600|4594|4598.6|4592.6|9
1730707240000|2024-11-04 08:00:40|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.1|4593.1|5
1730707250000|2024-11-04 08:00:50|4600|4594|4599|4593|4600|4594|4599|4593|1
1730707260000|2024-11-04 08:01:00|4599.1|4593.1|4599.6|4593.6|4600|4594|4599.1|4593.1|3
1730707270000|2024-11-04 08:01:10|4599.2|4593.2|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|6
1730707280000|2024-11-04 08:01:20|4599|4593|4599|4593|4599.1|4593.1|4599|4593|0
1730707290000|2024-11-04 08:01:30|4599.1|4593.1|4600.2|4594.2|4600.2|4594.2|4599.1|4593.1|50
1730707300000|2024-11-04 08:01:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|8
1730707310000|2024-11-04 08:01:50|4601|4595|4605.6|4599.6|4605.6|4599.6|4601|4595|30
1730707320000|2024-11-04 08:02:00|4606.4|4600.4|4606.4|4600.4|4606.5|4600.5|4606|4600|5
1730707330000|2024-11-04 08:02:10|4606.5|4600.5|4605.4|4599.4|4606.5|4600.5|4605.4|4599.4|2
1730707340000|2024-11-04 08:02:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|8
1730707350000|2024-11-04 08:02:30|4604.9|4598.9|4604.5|4598.5|4605.4|4599.4|4604.5|4598.5|0
1730707370000|2024-11-04 08:02:50|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|0
1730707380000|2024-11-04 08:03:00|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|1
1730707390000|2024-11-04 08:03:10|4604.6|4598.6|4604.9|4598.9|4605.2|4599.2|4604.6|4598.6|0
1730707400000|2024-11-04 08:03:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1730707410000|2024-11-04 08:03:30|4604.4|4598.4|4605.4|4599.4|4605.4|4599.4|4604.4|4598.4|2
1730707420000|2024-11-04 08:03:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|2
1730707430000|2024-11-04 08:03:50|4605.5|4599.5|4606.4|4600.4|4606.4|4600.4|4605.5|4599.5|1
1730707440000|2024-11-04 08:04:00|4606.5|4600.5|4606.4|4600.4|4606.5|4600.5|4606.4|4600.4|0
1730707450000|2024-11-04 08:04:10|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1730707470000|2024-11-04 08:04:30|4607|4601|4607|4601|4607.4|4601.4|4607|4601|1
1730707480000|2024-11-04 08:04:40|||||||||3
1730707510000|2024-11-04 08:05:10|4607.1|4601.1|4610.4|4604.4|4610.9|4604.9|4607|4601|31
1730707520000|2024-11-04 08:05:20|4609.5|4603.5|4611.5|4605.5|4612.5|4606.5|4609.5|4603.5|14
1730707540000|2024-11-04 08:05:40|4611|4605|4611.4|4605.4|4611.4|4605.4|4611|4605|0
1730707550000|2024-11-04 08:05:50|4611.5|4605.5|4612|4606|4612|4606|4611.5|4605.5|0
1730707560000|2024-11-04 08:06:00|4612.4|4606.4|4613|4607|4613|4607|4612.4|4606.4|2
1730707570000|2024-11-04 08:06:10|4614.4|4608.4|4613.4|4607.4|4614.4|4608.4|4613.4|4607.4|3
1730707580000|2024-11-04 08:06:20|4613.5|4607.5|4613|4607|4613.5|4607.5|4613|4607|0
1730707590000|2024-11-04 08:06:30|4613.1|4607.1|4613.5|4607.5|4614.4|4608.4|4613.1|4607.1|7
1730707600000|2024-11-04 08:06:40|4613.6|4607.6|4613.5|4607.5|4613.6|4607.6|4613.5|4607.5|0
1730707610000|2024-11-04 08:06:50|4613.4|4607.4|4614|4608|4614|4608|4613.2|4607.2|6
1730707620000|2024-11-04 08:07:00|4613.9|4607.9|4613.5|4607.5|4613.9|4607.9|4613.5|4607.5|3
1730707640000|2024-11-04 08:07:20|4613.9|4607.9|4614.2|4608.2|4614.4|4608.4|4613.9|4607.9|0
1730707650000|2024-11-04 08:07:30|4613.9|4607.9|4613.9|4607.9|4614.4|4608.4|4613.5|4607.5|0
1730707660000|2024-11-04 08:07:40|4613.5|4607.5|4613.9|4607.9|4614.2|4608.2|4613.5|4607.5|1
1730707670000|2024-11-04 08:07:50|4614|4608|4615.5|4609.5|4615.9|4609.9|4613.9|4607.9|2
1730707680000|2024-11-04 08:08:00|4615.9|4609.9|4616.1|4610.1|4616.1|4610.1|4615.9|4609.9|0
1730707690000|2024-11-04 08:08:10|4615.4|4609.4|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|3
1730707710000|2024-11-04 08:08:30|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|2
1730707720000|2024-11-04 08:08:40|4614.9|4608.9|4616|4610|4617|4611|4614.9|4608.9|6
1730707730000|2024-11-04 08:08:50|4616.1|4610.1|4616.5|4610.5|4616.5|4610.5|4616.1|4610.1|0
1730707740000|2024-11-04 08:09:00|4616|4610|4616|4610|4616|4610|4616|4610|0
1730707750000|2024-11-04 08:09:10|4615.5|4609.5|4613.4|4607.4|4615.5|4609.5|4613|4607|13
1730707760000|2024-11-04 08:09:20|4613|4607|4612.4|4606.4|4613|4607|4612.4|4606.4|3
1730707770000|2024-11-04 08:09:30|4612.5|4606.5|4613.9|4607.9|4613.9|4607.9|4612.5|4606.5|3
1730707780000|2024-11-04 08:09:40|4613.5|4607.5|4613|4607|4614.4|4608.4|4613|4607|0
1730707790000|2024-11-04 08:09:50|4612.5|4606.5|4612.5|4606.5|4613|4607|4611.6|4605.6|6
1730707800000|2024-11-04 08:10:00|4612.4|4606.4|4612.5|4606.5|4612.5|4606.5|4612.4|4606.4|0
1730707810000|2024-11-04 08:10:10|4612.6|4606.6|4612.5|4606.5|4613.5|4607.5|4612.5|4606.5|1
1730707860000|2024-11-04 08:11:00|4612.6|4606.6|4613.5|4607.5|4613.5|4607.5|4612.5|4606.5|0
1730707890000|2024-11-04 08:11:30|4613.6|4607.6|4615|4609|4615.4|4609.4|4613.6|4607.6|0
1730707900000|2024-11-04 08:11:40|4615.5|4609.5|4616.5|4610.5|4616.5|4610.5|4615.5|4609.5|0
1730707910000|2024-11-04 08:11:50|4617.4|4611.4|4616.4|4610.4|4617.5|4611.5|4616.4|4610.4|2
1730707920000|2024-11-04 08:12:00|4616.5|4610.5|4616.2|4610.2|4616.6|4610.6|4615.5|4609.5|2
1730707930000|2024-11-04 08:12:10|4616.5|4610.5|4616.9|4610.9|4616.9|4610.9|4616.5|4610.5|0
1730707940000|2024-11-04 08:12:20|4617.4|4611.4|4617.5|4611.5|4617.9|4611.9|4616.9|4610.9|1
1730707950000|2024-11-04 08:12:30|4617.9|4611.9|4618.4|4612.4|4618.4|4612.4|4617.9|4611.9|0
1730707960000|2024-11-04 08:12:40|4618.2|4612.2|4618.4|4612.4|4618.4|4612.4|4618.2|4612.2|0
1730707970000|2024-11-04 08:12:50|4618.5|4612.5|4618.5|4612.5|4618.9|4612.9|4618.5|4612.5|0
1730707980000|2024-11-04 08:13:00|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.9|4612.9|1
1730707990000|2024-11-04 08:13:10|4619|4613|4619.6|4613.6|4620.5|4614.5|4618.9|4612.9|2
1730708000000|2024-11-04 08:13:20|4619.5|4613.5|4618.5|4612.5|4619.5|4613.5|4618.5|4612.5|4
1730708010000|2024-11-04 08:13:30|4618.4|4612.4|4617.4|4611.4|4618.4|4612.4|4617.4|4611.4|3
1730708020000|2024-11-04 08:13:40|4617.5|4611.5|4617.4|4611.4|4617.5|4611.5|4617.4|4611.4|0
1730708030000|2024-11-04 08:13:50|4617.5|4611.5|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|0
1730708040000|2024-11-04 08:14:00|4617.5|4611.5|4617.5|4611.5|4617.9|4611.9|4617.5|4611.5|0
1730708050000|2024-11-04 08:14:10|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1730708060000|2024-11-04 08:14:20|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|1
1730708070000|2024-11-04 08:14:30|4617.5|4611.5|4617|4611|4617.5|4611.5|4617|4611|1
1730708080000|2024-11-04 08:14:40|4617.1|4611.1|4617.5|4611.5|4617.5|4611.5|4617.1|4611.1|0
1730708090000|2024-11-04 08:14:50|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|3
1730708100000|2024-11-04 08:15:00|4616.4|4610.4|4616.5|4610.5|4616.5|4610.5|4616|4610|1
1730708120000|2024-11-04 08:15:20|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|1
1730708140000|2024-11-04 08:15:40|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|1
1730708160000|2024-11-04 08:16:00|4614.4|4608.4|4614|4608|4614.4|4608.4|4613.5|4607.5|0
1730708170000|2024-11-04 08:16:10|4613.9|4607.9|4614.6|4608.6|4614.6|4608.6|4613.5|4607.5|1
1730708180000|2024-11-04 08:16:20|4615.4|4609.4|4614.5|4608.5|4615.4|4609.4|4614.5|4608.5|1
1730708190000|2024-11-04 08:16:30|4614.6|4608.6|4615.9|4609.9|4615.9|4609.9|4614.6|4608.6|1
1730708200000|2024-11-04 08:16:40|4616.1|4610.1|4616.5|4610.5|4616.5|4610.5|4616.1|4610.1|0
1730708210000|2024-11-04 08:16:50|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1730708230000|2024-11-04 08:17:10|||||||||4
1730708240000|2024-11-04 08:17:20|4617.2|4611.2|4616.5|4610.5|4617.2|4611.2|4616.5|4610.5|2
1730708280000|2024-11-04 08:18:00|4616.4|4610.4|4615.5|4609.5|4616.4|4610.4|4615.5|4609.5|2
1730708290000|2024-11-04 08:18:10|4615.9|4609.9|4615.9|4609.9|4616.5|4610.5|4615.4|4609.4|1
1730708300000|2024-11-04 08:18:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730708310000|2024-11-04 08:18:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1730708320000|2024-11-04 08:18:40|4617.4|4611.4|4616.5|4610.5|4617.4|4611.4|4616.5|4610.5|0
1730708330000|2024-11-04 08:18:50|4616.2|4610.2|4615.4|4609.4|4616.2|4610.2|4615.4|4609.4|3
1730708340000|2024-11-04 08:19:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1730708350000|2024-11-04 08:19:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4615.9|4609.9|0
1730708360000|2024-11-04 08:19:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730708370000|2024-11-04 08:19:30|4616.2|4610.2|4615.5|4609.5|4616.2|4610.2|4615.5|4609.5|1
1730708390000|2024-11-04 08:19:50|4616.4|4610.4|4615.5|4609.5|4616.4|4610.4|4615.5|4609.5|2
1730708410000|2024-11-04 08:20:10|4615.9|4609.9|4615.5|4609.5|4616.4|4610.4|4615.5|4609.5|0
1730708430000|2024-11-04 08:20:30|4615.9|4609.9|4615.5|4609.5|4615.9|4609.9|4615.5|4609.5|0
1730708440000|2024-11-04 08:20:40|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|2
1730708460000|2024-11-04 08:21:00|4616|4610|4616|4610|4616|4610|4616|4610|1
1730708470000|2024-11-04 08:21:10|4616.2|4610.2|4616.4|4610.4|4616.4|4610.4|4615.5|4609.5|0
1730708480000|2024-11-04 08:21:20|4615.5|4609.5|4615.4|4609.4|4615.5|4609.5|4615.4|4609.4|1
1730708490000|2024-11-04 08:21:30|4615.5|4609.5|4615.4|4609.4|4615.5|4609.5|4615.4|4609.4|0
1730708500000|2024-11-04 08:21:40|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1730708510000|2024-11-04 08:21:50|4615.6|4609.6|4616.5|4610.5|4616.5|4610.5|4615.6|4609.6|2
1730708520000|2024-11-04 08:22:00|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730708540000|2024-11-04 08:22:20|4617.4|4611.4|4617.4|4611.4|4617.7|4611.7|4617.4|4611.4|7
1730708550000|2024-11-04 08:22:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|1
1730708560000|2024-11-04 08:22:40|4617.4|4611.4|4617.2|4611.2|4617.4|4611.4|4616.5|4610.5|6
1730708570000|2024-11-04 08:22:50|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1730708590000|2024-11-04 08:23:10|4617.7|4611.7|4616.4|4610.4|4617.7|4611.7|4616.4|4610.4|3
1730708610000|2024-11-04 08:23:30|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|4
1730708620000|2024-11-04 08:23:40|4615.7|4609.7|4615.5|4609.5|4615.7|4609.7|4615.4|4609.4|0
1730708630000|2024-11-04 08:23:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730708640000|2024-11-04 08:24:00|4614.4|4608.4|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|3
1730708660000|2024-11-04 08:24:20|4614.5|4608.5|4614.9|4608.9|4614.9|4608.9|4614.5|4608.5|0
1730708670000|2024-11-04 08:24:30|4614.7|4608.7|4614.5|4608.5|4614.7|4608.7|4614.4|4608.4|0
1730708680000|2024-11-04 08:24:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1730708690000|2024-11-04 08:24:50|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4
1730708700000|2024-11-04 08:25:00|4611.9|4605.9|4612.4|4606.4|4612.5|4606.5|4611.5|4605.5|2
1730708710000|2024-11-04 08:25:10|4612.5|4606.5|4612.5|4606.5|4612.9|4606.9|4612.5|4606.5|0
1730708720000|2024-11-04 08:25:20|4612.9|4606.9|4612.5|4606.5|4612.9|4606.9|4612.5|4606.5|0
1730708730000|2024-11-04 08:25:30|4612.9|4606.9|4612.4|4606.4|4613.2|4607.2|4612.4|4606.4|0
1730708740000|2024-11-04 08:25:40|4611.6|4605.6|4611.9|4605.9|4611.9|4605.9|4611.5|4605.5|1
1730708750000|2024-11-04 08:25:50|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1730708760000|2024-11-04 08:26:00|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|0
1730708770000|2024-11-04 08:26:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1730708780000|2024-11-04 08:26:20|4612.2|4606.2|4611.4|4605.4|4612.7|4606.7|4611|4605|2
1730708790000|2024-11-04 08:26:30|4611.5|4605.5|4611.9|4605.9|4611.9|4605.9|4611.5|4605.5|0
1730708800000|2024-11-04 08:26:40|4611.4|4605.4|4607.5|4601.5|4611.9|4605.9|4606.5|4600.5|44
1730708810000|2024-11-04 08:26:50|4607.4|4601.4|4607.4|4601.4|4607.5|4601.5|4607.4|4601.4|0
1730708820000|2024-11-04 08:27:00|4607.2|4601.2|4607.5|4601.5|4607.5|4601.5|4606.9|4600.9|2
1730708840000|2024-11-04 08:27:20|4608.2|4602.2|4607.5|4601.5|4608.2|4602.2|4607.5|4601.5|1
1730708850000|2024-11-04 08:27:30|4607.4|4601.4|4606.5|4600.5|4607.4|4601.4|4606.5|4600.5|0
1730708860000|2024-11-04 08:27:40|4607.2|4601.2|4607.5|4601.5|4608.4|4602.4|4606.5|4600.5|3
1730708880000|2024-11-04 08:28:00|4607.4|4601.4|4607.4|4601.4|4607.5|4601.5|4607|4601|0
1730708890000|2024-11-04 08:28:10|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606|4600|2
1730708910000|2024-11-04 08:28:30|4606|4600|4606.5|4600.5|4606.9|4600.9|4606|4600|3
1730708920000|2024-11-04 08:28:40|4606.6|4600.6|4606.5|4600.5|4607.5|4601.5|4606.5|4600.5|2
1730708930000|2024-11-04 08:28:50|4606.6|4600.6|4607.4|4601.4|4607.4|4601.4|4606.6|4600.6|0
1730708940000|2024-11-04 08:29:00|4607.5|4601.5|4607|4601|4607.5|4601.5|4607|4601|0
1730708950000|2024-11-04 08:29:10|4607.4|4601.4|4607.5|4601.5|4607.5|4601.5|4607.4|4601.4|0
1730708960000|2024-11-04 08:29:20|4608.4|4602.4|4608.5|4602.5|4608.5|4602.5|4608.4|4602.4|0
1730708970000|2024-11-04 08:29:30|4608.6|4602.6|4609.5|4603.5|4610.4|4604.4|4608.6|4602.6|0
1730708980000|2024-11-04 08:29:40|4609.6|4603.6|4610.5|4604.5|4610.5|4604.5|4609.5|4603.5|0
1730708990000|2024-11-04 08:29:50|4610.4|4604.4|4611.1|4605.1|4611.1|4605.1|4610.4|4604.4|0
1730709000000|2024-11-04 08:30:00|4611.5|4605.5|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|0
1730709020000|2024-11-04 08:30:20|4612.6|4606.6|4612.5|4606.5|4613.4|4607.4|4612.5|4606.5|1
1730709030000|2024-11-04 08:30:30|4612.4|4606.4|4612.4|4606.4|4612.5|4606.5|4611.5|4605.5|0
1730709040000|2024-11-04 08:30:40|4611.5|4605.5|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|0
1730709050000|2024-11-04 08:30:50|4611.5|4605.5|4610.5|4604.5|4611.5|4605.5|4610.4|4604.4|1
1730709060000|2024-11-04 08:31:00|4610.9|4604.9|4611|4605|4611.4|4605.4|4610.5|4604.5|0
1730709070000|2024-11-04 08:31:10|4611.4|4605.4|4610|4604|4612.4|4606.4|4610|4604|10
1730709090000|2024-11-04 08:31:30|4610.4|4604.4|4610.4|4604.4|4610.5|4604.5|4610.4|4604.4|1
1730709100000|2024-11-04 08:31:40|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|1
1730709120000|2024-11-04 08:32:00|4609.4|4603.4|4609.5|4603.5|4609.5|4603.5|4609|4603|1
1730709130000|2024-11-04 08:32:10|4609.4|4603.4|4609.4|4603.4|4609.5|4603.5|4609.4|4603.4|0
1730709140000|2024-11-04 08:32:20|4609|4603|4609|4603|4609|4603|4609|4603|0
1730709150000|2024-11-04 08:32:30|||||||||1
1730709170000|2024-11-04 08:32:50|4609.4|4603.4|4609|4603|4609.4|4603.4|4609|4603|0
1730709190000|2024-11-04 08:33:10|4608.4|4602.4|4608.5|4602.5|4608.5|4602.5|4608.4|4602.4|5
1730709210000|2024-11-04 08:33:30|4608.4|4602.4|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|1
1730709220000|2024-11-04 08:33:40|4607|4601|4605.5|4599.5|4607|4601|4605.4|4599.4|4
1730709230000|2024-11-04 08:33:50|4606.4|4600.4|4606.2|4600.2|4606.4|4600.4|4605.5|4599.5|0
1730709240000|2024-11-04 08:34:00|4605.9|4599.9|4606.4|4600.4|4606.4|4600.4|4605.9|4599.9|0
1730709260000|2024-11-04 08:34:20|4606|4600|4606.4|4600.4|4606.4|4600.4|4606|4600|1
1730709270000|2024-11-04 08:34:30|4605.2|4599.2|4604.5|4598.5|4605.2|4599.2|4604.5|4598.5|11
1730709280000|2024-11-04 08:34:40|4604.4|4598.4|4603|4597|4604.4|4598.4|4603|4597|41
1730709290000|2024-11-04 08:34:50|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|7
1730709300000|2024-11-04 08:35:00|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|5
1730709310000|2024-11-04 08:35:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|3
1730709320000|2024-11-04 08:35:20|4604.5|4598.5|4605.5|4599.5|4605.5|4599.5|4604.5|4598.5|6
1730709330000|2024-11-04 08:35:30|4605.4|4599.4|4605.5|4599.5|4605.5|4599.5|4604.9|4598.9|3
1730709350000|2024-11-04 08:35:50|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1730709360000|2024-11-04 08:36:00|4604.6|4598.6|4605.5|4599.5|4605.5|4599.5|4604.6|4598.6|1
1730709370000|2024-11-04 08:36:10|4605.4|4599.4|4604.5|4598.5|4605.4|4599.4|4604.5|4598.5|1
1730709380000|2024-11-04 08:36:20|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1730709390000|2024-11-04 08:36:30|4604.5|4598.5|4605|4599|4605|4599|4604.5|4598.5|1
1730709400000|2024-11-04 08:36:40|4605.5|4599.5|4606.4|4600.4|4606.4|4600.4|4605.5|4599.5|0
1730709420000|2024-11-04 08:37:00|||||||||2
1730709430000|2024-11-04 08:37:10|||||||||18
1730709440000|2024-11-04 08:37:20|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|5
1730709450000|2024-11-04 08:37:30|4608.4|4602.4|4608.9|4602.9|4609.2|4603.2|4608.4|4602.4|1
1730709460000|2024-11-04 08:37:40|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1730709470000|2024-11-04 08:37:50|4609.4|4603.4|4610.9|4604.9|4610.9|4604.9|4609.4|4603.4|4
1730709480000|2024-11-04 08:38:00|4610.5|4604.5|4611.5|4605.5|4611.5|4605.5|4610.5|4604.5|1
1730709490000|2024-11-04 08:38:10|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.5|4605.5|0
1730709500000|2024-11-04 08:38:20|4612.5|4606.5|4612.4|4606.4|4612.5|4606.5|4612.4|4606.4|3
1730709510000|2024-11-04 08:38:30|4612.5|4606.5|4612.4|4606.4|4612.5|4606.5|4612.4|4606.4|0
1730709520000|2024-11-04 08:38:40|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|1
1730709530000|2024-11-04 08:38:50|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|0
1730709540000|2024-11-04 08:39:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1730709550000|2024-11-04 08:39:10|4613.5|4607.5|4613.4|4607.4|4613.5|4607.5|4613.4|4607.4|4
1730709560000|2024-11-04 08:39:20|4612.6|4606.6|4612.5|4606.5|4612.6|4606.6|4612.5|4606.5|1
1730709570000|2024-11-04 08:39:30|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|1
1730709580000|2024-11-04 08:39:40|4612.2|4606.2|4612.5|4606.5|4612.5|4606.5|4612.2|4606.2|0
1730709590000|2024-11-04 08:39:50|4612.4|4606.4|4612.5|4606.5|4612.5|4606.5|4612.4|4606.4|0
1730709610000|2024-11-04 08:40:10|4612.4|4606.4|4613.4|4607.4|4613.4|4607.4|4612.4|4606.4|0
1730709620000|2024-11-04 08:40:20|4613|4607|4613|4607|4613|4607|4613|4607|0
1730709630000|2024-11-04 08:40:30|4613.4|4607.4|4613|4607|4613.4|4607.4|4613|4607|0
1730709640000|2024-11-04 08:40:40|4613.4|4607.4|4613.5|4607.5|4613.5|4607.5|4613.4|4607.4|0
1730709650000|2024-11-04 08:40:50|4613.4|4607.4|4611.4|4605.4|4613.4|4607.4|4611.4|4605.4|3
1730709660000|2024-11-04 08:41:00|4611.5|4605.5|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|0
1730709670000|2024-11-04 08:41:10|4612.4|4606.4|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|2
1730709740000|2024-11-04 08:42:20|||||||||1
1730709750000|2024-11-04 08:42:30|4611.6|4605.6|4612.4|4606.4|4612.4|4606.4|4611.6|4605.6|2
1730709760000|2024-11-04 08:42:40|4612|4606|4611.4|4605.4|4612|4606|4611.4|4605.4|5
1730709780000|2024-11-04 08:43:00|4610.4|4604.4|4610.5|4604.5|4611.2|4605.2|4610.4|4604.4|3
1730709800000|2024-11-04 08:43:20|4611.2|4605.2|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|1
1730709810000|2024-11-04 08:43:30|4610.9|4604.9|4612.2|4606.2|4612.2|4606.2|4610.9|4604.9|3
1730709820000|2024-11-04 08:43:40|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1730709830000|2024-11-04 08:43:50|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1730709840000|2024-11-04 08:44:00|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1730709850000|2024-11-04 08:44:10|4611.7|4605.7|4611.4|4605.4|4611.7|4605.7|4611.4|4605.4|0
1730709870000|2024-11-04 08:44:30|||||||||1
1730709890000|2024-11-04 08:44:50|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|3
1730709900000|2024-11-04 08:45:00|4610.6|4604.6|4611.4|4605.4|4611.4|4605.4|4610.6|4604.6|0
1730709910000|2024-11-04 08:45:10|4612.4|4606.4|4613.5|4607.5|4613.5|4607.5|4612.4|4606.4|4
1730709920000|2024-11-04 08:45:20|4614.5|4608.5|4614|4608|4614.5|4608.5|4614|4608|0
1730709930000|2024-11-04 08:45:30|4614.4|4608.4|4614|4608|4614.5|4608.5|4614|4608|1
1730709960000|2024-11-04 08:46:00|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|2
1730709970000|2024-11-04 08:46:10|4613.6|4607.6|4614.4|4608.4|4614.4|4608.4|4613.6|4607.6|0
1730709980000|2024-11-04 08:46:20|4614.6|4608.6|4615.5|4609.5|4615.5|4609.5|4614.6|4608.6|1
1730709990000|2024-11-04 08:46:30|4615.4|4609.4|4614.5|4608.5|4615.4|4609.4|4614.5|4608.5|0
1730710000000|2024-11-04 08:46:40|4614.6|4608.6|4615.5|4609.5|4616|4610|4614.6|4608.6|2
1730710010000|2024-11-04 08:46:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730710020000|2024-11-04 08:47:00|4615.5|4609.5|4615.5|4609.5|4616|4610|4615.5|4609.5|2
1730710050000|2024-11-04 08:47:30|4616|4610|4615.5|4609.5|4616|4610|4615.5|4609.5|0
1730710060000|2024-11-04 08:47:40|4616|4610|4615.5|4609.5|4616|4610|4615.4|4609.4|1
1730710070000|2024-11-04 08:47:50|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.5|4608.5|1
1730710080000|2024-11-04 08:48:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730710090000|2024-11-04 08:48:10|4614.5|4608.5|4614.4|4608.4|4614.5|4608.5|4614.4|4608.4|0
1730710100000|2024-11-04 08:48:20|4614|4608|4614.5|4608.5|4614.5|4608.5|4614|4608|0
1730710110000|2024-11-04 08:48:30|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1730710130000|2024-11-04 08:48:50|4614.2|4608.2|4613.4|4607.4|4614.2|4608.2|4613.4|4607.4|2
1730710140000|2024-11-04 08:49:00|4613.5|4607.5|4613.4|4607.4|4613.5|4607.5|4613.4|4607.4|0
1730710150000|2024-11-04 08:49:10|4613.5|4607.5|4613.9|4607.9|4614.4|4608.4|4613.5|4607.5|0
1730710160000|2024-11-04 08:49:20|4613.5|4607.5|4614.4|4608.4|4614.4|4608.4|4613.5|4607.5|0
1730710170000|2024-11-04 08:49:30|4614.2|4608.2|4613.5|4607.5|4614.2|4608.2|4613.5|4607.5|0
1730710180000|2024-11-04 08:49:40|4613.4|4607.4|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|1
1730710190000|2024-11-04 08:49:50|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|2
1730710210000|2024-11-04 08:50:10|4613|4607|4613.5|4607.5|4613.5|4607.5|4613|4607|1
1730710250000|2024-11-04 08:50:50|4613.2|4607.2|4613|4607|4613.2|4607.2|4612.4|4606.4|4
1730710260000|2024-11-04 08:51:00|4613.4|4607.4|4613.5|4607.5|4613.5|4607.5|4612.9|4606.9|2
1730710300000|2024-11-04 08:51:40|4613.2|4607.2|4612.9|4606.9|4613.2|4607.2|4612.9|4606.9|0
1730710310000|2024-11-04 08:51:50|4613|4607|4613|4607|4613|4607|4613|4607|0
1730710320000|2024-11-04 08:52:00|4613.4|4607.4|4613.2|4607.2|4613.4|4607.4|4613.2|4607.2|0
1730710330000|2024-11-04 08:52:10|4612.9|4606.9|4612.5|4606.5|4612.9|4606.9|4612.5|4606.5|0
1730710360000|2024-11-04 08:52:40|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1730710370000|2024-11-04 08:52:50|4612|4606|4612.5|4606.5|4612.5|4606.5|4612|4606|1
1730710390000|2024-11-04 08:53:10|||||||||1
1730710400000|2024-11-04 08:53:20|4612|4606|4612.5|4606.5|4612.5|4606.5|4612|4606|0
1730710420000|2024-11-04 08:53:40|4612.1|4606.1|4611.4|4605.4|4612.1|4606.1|4611.4|4605.4|5
1730710440000|2024-11-04 08:54:00|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1730710450000|2024-11-04 08:54:10|4611.7|4605.7|4612.5|4606.5|4612.5|4606.5|4611.7|4605.7|0
1730710460000|2024-11-04 08:54:20|4612.4|4606.4|4612.5|4606.5|4612.5|4606.5|4612.4|4606.4|1
1730710470000|2024-11-04 08:54:30|4612.4|4606.4|4612.5|4606.5|4612.5|4606.5|4612|4606|1
1730710480000|2024-11-04 08:54:40|4612.4|4606.4|4612|4606|4612.5|4606.5|4612|4606|0
1730710490000|2024-11-04 08:54:50|4611.5|4605.5|4611.5|4605.5|4612|4606|4611.4|4605.4|1
1730710500000|2024-11-04 08:55:00|4611.6|4605.6|4612.5|4606.5|4612.5|4606.5|4611.6|4605.6|0
1730710510000|2024-11-04 08:55:10|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|0
1730710530000|2024-11-04 08:55:30|4613|4607|4613|4607|4613.4|4607.4|4612.5|4606.5|1
1730710540000|2024-11-04 08:55:40|4612.5|4606.5|4612.5|4606.5|4613|4607|4612.5|4606.5|1
1730710550000|2024-11-04 08:55:50|4612.9|4606.9|4613.4|4607.4|4613.4|4607.4|4612.5|4606.5|0
1730710560000|2024-11-04 08:56:00|4613.2|4607.2|4613.4|4607.4|4613.4|4607.4|4612.5|4606.5|2
1730710570000|2024-11-04 08:56:10|4614.4|4608.4|4614.5|4608.5|4614.5|4608.5|4614.4|4608.4|3
1730710580000|2024-11-04 08:56:20|4615.1|4609.1|4615.5|4609.5|4615.5|4609.5|4615.1|4609.1|1
1730710590000|2024-11-04 08:56:30|4615.3|4609.3|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|0
1730710660000|2024-11-04 08:57:40|4615.3|4609.3|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|4
1730710670000|2024-11-04 08:57:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1730710680000|2024-11-04 08:58:00|4614.8|4608.8|4615.3|4609.3|4615.3|4609.3|4614.5|4608.5|1
1730710690000|2024-11-04 08:58:10|4615|4609|4615|4609|4615|4609|4615|4609|0
1730710700000|2024-11-04 08:58:20|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1730710710000|2024-11-04 08:58:30|4614.5|4608.5|4614.5|4608.5|4615.3|4609.3|4614.5|4608.5|2
1730710720000|2024-11-04 08:58:40|4615.2|4609.2|4615.5|4609.5|4615.5|4609.5|4614.8|4608.8|2
1730710730000|2024-11-04 08:58:50|4617|4611|4617|4611|4617|4611|4617|4611|2
1730710750000|2024-11-04 08:59:10|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617|4611|1
1730710770000|2024-11-04 08:59:30|||||||||2
1730710780000|2024-11-04 08:59:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|2
1730710790000|2024-11-04 08:59:50|4617.3|4611.3|4616|4610|4617.3|4611.3|4616|4610|0
1730710800000|2024-11-04 09:00:00|4616.3|4610.3|4617.3|4611.3|4617.3|4611.3|4616|4610|0
1730710810000|2024-11-04 09:00:10|4617|4611|4617|4611|4617.7|4611.7|4617|4611|1
1730710820000|2024-11-04 09:00:20|4617.3|4611.3|4617|4611|4617.3|4611.3|4617|4611|0
1730710830000|2024-11-04 09:00:30|4616.3|4610.3|4617.3|4611.3|4617.3|4611.3|4616.3|4610.3|4
1730710840000|2024-11-04 09:00:40|4617|4611|4617|4611|4617|4611|4617|4611|0
1730710850000|2024-11-04 09:00:50|4616|4610|4616|4610|4616|4610|4616|4610|4
1730710860000|2024-11-04 09:01:00|4615.7|4609.7|4615|4609|4615.7|4609.7|4615|4609|4
1730710870000|2024-11-04 09:01:10|4615.3|4609.3|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|1
1730710920000|2024-11-04 09:02:00|4615|4609|4614.3|4608.3|4615|4609|4614|4608|5
1730710930000|2024-11-04 09:02:10|4616.5|4610.5|4618.5|4612.5|4619|4613|4616.5|4610.5|58
1730710940000|2024-11-04 09:02:20|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1730710960000|2024-11-04 09:02:40|4618.2|4612.2|4616.5|4610.5|4618.6|4612.6|4616.1|4610.1|5
1730710970000|2024-11-04 09:02:50|4616|4610|4616.1|4610.1|4616.1|4610.1|4616|4610|0
1730710980000|2024-11-04 09:03:00|4617|4611|4616.1|4610.1|4617|4611|4616.1|4610.1|0
1730710990000|2024-11-04 09:03:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.1|4610.1|0
1730711000000|2024-11-04 09:03:20|4616.8|4610.8|4617.5|4611.5|4617.5|4611.5|4616.8|4610.8|1
1730711010000|2024-11-04 09:03:30|4617.3|4611.3|4617|4611|4617.3|4611.3|4617|4611|0
1730711030000|2024-11-04 09:03:50|4617.1|4611.1|4617.5|4611.5|4617.5|4611.5|4617.1|4611.1|0
1730711060000|2024-11-04 09:04:20|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|1
1730711070000|2024-11-04 09:04:30|||||||||1
1730711080000|2024-11-04 09:04:40|4618.5|4612.5|4618.1|4612.1|4618.5|4612.5|4618.1|4612.1|1
1730711090000|2024-11-04 09:04:50|4617.7|4611.7|4618.1|4612.1|4618.5|4612.5|4617.7|4611.7|1
1730711100000|2024-11-04 09:05:00|4617.7|4611.7|4618.1|4612.1|4618.1|4612.1|4617.7|4611.7|0
1730711110000|2024-11-04 09:05:10|4618.5|4612.5|4617.7|4611.7|4618.5|4612.5|4617.7|4611.7|0
1730711120000|2024-11-04 09:05:20|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|1
1730711130000|2024-11-04 09:05:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1730711150000|2024-11-04 09:05:50|4618.1|4612.1|4617.7|4611.7|4618.1|4612.1|4617.7|4611.7|0
1730711160000|2024-11-04 09:06:00|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|2
1730711170000|2024-11-04 09:06:10|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1730711180000|2024-11-04 09:06:20|||||||||2
1730711190000|2024-11-04 09:06:30|||||||||1
1730711200000|2024-11-04 09:06:40|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4616.6|4610.6|6
1730711210000|2024-11-04 09:06:50|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1730711220000|2024-11-04 09:07:00|4618|4612|4618.1|4612.1|4618.1|4612.1|4618|4612|1
1730711230000|2024-11-04 09:07:10|4618.2|4612.2|4615.6|4609.6|4618.5|4612.5|4615.1|4609.1|31
1730711240000|2024-11-04 09:07:20|4616.2|4610.2|4618.1|4612.1|4618.1|4612.1|4616.2|4610.2|15
1730711250000|2024-11-04 09:07:30|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|1
1730711260000|2024-11-04 09:07:40|||||||||1
1730711280000|2024-11-04 09:08:00|4617.5|4611.5|4617.7|4611.7|4617.7|4611.7|4617.1|4611.1|4
1730711320000|2024-11-04 09:08:40|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4615.7|4609.7|3
1730711330000|2024-11-04 09:08:50|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4616.7|4610.7|8
1730711340000|2024-11-04 09:09:00|4618.1|4612.1|4617.7|4611.7|4618.1|4612.1|4617.7|4611.7|1
1730711350000|2024-11-04 09:09:10|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4618.2|4612.2|0
1730711370000|2024-11-04 09:09:30|4618.6|4612.6|4617.7|4611.7|4618.6|4612.6|4617.7|4611.7|2
1730711390000|2024-11-04 09:09:50|4617.8|4611.8|4616.9|4610.9|4617.8|4611.8|4616.8|4610.8|28
1730711400000|2024-11-04 09:10:00|4616.8|4610.8|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|2
1730711410000|2024-11-04 09:10:10|4617.7|4611.7|4617.7|4611.7|4617.8|4611.8|4617.7|4611.7|0
1730711420000|2024-11-04 09:10:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.7|4611.7|0
1730711430000|2024-11-04 09:10:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1730711440000|2024-11-04 09:10:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1730711450000|2024-11-04 09:10:50|4618.1|4612.1|4619.3|4613.3|4619.3|4613.3|4618.1|4612.1|1
1730711460000|2024-11-04 09:11:00|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1730711470000|2024-11-04 09:11:10|4619.3|4613.3|4616.1|4610.1|4619.6|4613.6|4615.1|4609.1|83
1730711490000|2024-11-04 09:11:30|4616|4610|4614.6|4608.6|4616|4610|4614.6|4608.6|1
1730711510000|2024-11-04 09:11:50|4614.7|4608.7|4614.6|4608.6|4614.7|4608.7|4614.6|4608.6|0
1730711520000|2024-11-04 09:12:00|4614.7|4608.7|4615.6|4609.6|4615.6|4609.6|4614.7|4608.7|1
1730711540000|2024-11-04 09:12:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|2
1730711550000|2024-11-04 09:12:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1730711560000|2024-11-04 09:12:40|4614.7|4608.7|4615.5|4609.5|4615.6|4609.6|4614.7|4608.7|0
1730711570000|2024-11-04 09:12:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1730711580000|2024-11-04 09:13:00|4615.7|4609.7|4615.6|4609.6|4616.1|4610.1|4615.6|4609.6|0
1730711590000|2024-11-04 09:13:10|4615.7|4609.7|4615.6|4609.6|4615.7|4609.7|4615.6|4609.6|0
1730711600000|2024-11-04 09:13:20|4615.7|4609.7|4615.6|4609.6|4615.7|4609.7|4615.6|4609.6|0
1730711610000|2024-11-04 09:13:30|4615.7|4609.7|4616.7|4610.7|4617.1|4611.1|4615.7|4609.7|1
1730711620000|2024-11-04 09:13:40|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1730711640000|2024-11-04 09:14:00|4616.2|4610.2|4615.1|4609.1|4616.2|4610.2|4615.1|4609.1|1
1730711650000|2024-11-04 09:14:10|4615.5|4609.5|4615.6|4609.6|4615.6|4609.6|4615.5|4609.5|0
1730711660000|2024-11-04 09:14:20|4615.7|4609.7|4616.1|4610.1|4616.1|4610.1|4615.6|4609.6|0
1730711670000|2024-11-04 09:14:30|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1730711680000|2024-11-04 09:14:40|4615|4609|4614.6|4608.6|4615|4609|4614.6|4608.6|2
1730711740000|2024-11-04 09:15:40|4615.7|4609.7|4615.6|4609.6|4615.7|4609.7|4615.6|4609.6|3
1730711750000|2024-11-04 09:15:50|4614.7|4608.7|4615.1|4609.1|4615.1|4609.1|4614.7|4608.7|1
1730711760000|2024-11-04 09:16:00|4615.5|4609.5|4616.1|4610.1|4616.6|4610.6|4615.5|4609.5|1
1730711770000|2024-11-04 09:16:10|4616.2|4610.2|4616.5|4610.5|4616.6|4610.6|4616.1|4610.1|0
1730711780000|2024-11-04 09:16:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4615.7|4609.7|0
1730711800000|2024-11-04 09:16:40|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1730711810000|2024-11-04 09:16:50|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|0
1730711820000|2024-11-04 09:17:00|4616.5|4610.5|4616.1|4610.1|4616.5|4610.5|4616.1|4610.1|2
1730711840000|2024-11-04 09:17:20|4616.6|4610.6|4616.1|4610.1|4616.6|4610.6|4616.1|4610.1|0
1730711850000|2024-11-04 09:17:30|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4
1730711860000|2024-11-04 09:17:40|4615|4609|4614.6|4608.6|4615|4609|4614.6|4608.6|0
1730711880000|2024-11-04 09:18:00|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|2
1730711890000|2024-11-04 09:18:10|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|1
1730711900000|2024-11-04 09:18:20|4615.1|4609.1|4615.5|4609.5|4615.6|4609.6|4615.1|4609.1|0
1730711910000|2024-11-04 09:18:30|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1730711920000|2024-11-04 09:18:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1730711940000|2024-11-04 09:19:00|4615|4609|4614.6|4608.6|4615|4609|4614.6|4608.6|0
1730712000000|2024-11-04 09:20:00|4615.1|4609.1|4616.1|4610.1|4616.1|4610.1|4615.1|4609.1|6
1730712010000|2024-11-04 09:20:10|4616.2|4610.2|4618.1|4612.1|4618.6|4612.6|4616.2|4610.2|3
1730712020000|2024-11-04 09:20:20|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|0
1730712030000|2024-11-04 09:20:30|4618.1|4612.1|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|1
1730712040000|2024-11-04 09:20:40|4618.7|4612.7|4619.6|4613.6|4619.6|4613.6|4618.7|4612.7|0
1730712050000|2024-11-04 09:20:50|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|0
1730712060000|2024-11-04 09:21:00|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|1
1730712080000|2024-11-04 09:21:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.6|4613.6|0
1730712090000|2024-11-04 09:21:30|4619.6|4613.6|4619.1|4613.1|4619.7|4613.7|4619.1|4613.1|0
1730712100000|2024-11-04 09:21:40|4618.7|4612.7|4620|4614|4620|4614|4618.7|4612.7|0
1730712110000|2024-11-04 09:21:50|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|3
1730712120000|2024-11-04 09:22:00|4620.3|4614.3|4620|4614|4620.3|4614.3|4620|4614|0
1730712130000|2024-11-04 09:22:10|4620.5|4614.5|4620.6|4614.6|4620.6|4614.6|4620.5|4614.5|0
1730712150000|2024-11-04 09:22:30|||||||||2
1730712180000|2024-11-04 09:23:00|4621.1|4615.1|4624.3|4618.3|4624.5|4618.5|4621.1|4615.1|2
1730712190000|2024-11-04 09:23:10|4624.5|4618.5|4625.5|4619.5|4625.5|4619.5|4624.5|4618.5|0
1730712200000|2024-11-04 09:23:20|4625.6|4619.6|4626.8|4620.8|4626.8|4620.8|4625.5|4619.5|2
1730712210000|2024-11-04 09:23:30|4627|4621|4625.3|4619.3|4627|4621|4625|4619|4
1730712220000|2024-11-04 09:23:40|4624.3|4618.3|4623.3|4617.3|4624.3|4618.3|4622|4616|8
1730712230000|2024-11-04 09:23:50|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1730712240000|2024-11-04 09:24:00|||||||||1
1730712250000|2024-11-04 09:24:10|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1730712260000|2024-11-04 09:24:20|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|1
1730712270000|2024-11-04 09:24:30|4624.3|4618.3|4624.5|4618.5|4624.5|4618.5|4624.3|4618.3|0
1730712290000|2024-11-04 09:24:50|4624.8|4618.8|4624.5|4618.5|4624.8|4618.8|4624.5|4618.5|0
1730712320000|2024-11-04 09:25:20|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1730712340000|2024-11-04 09:25:40|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1730712360000|2024-11-04 09:26:00|4624.3|4618.3|4624.5|4618.5|4624.5|4618.5|4624.3|4618.3|0
1730712370000|2024-11-04 09:26:10|4624.3|4618.3|4624|4618|4624.3|4618.3|4624|4618|0
1730712380000|2024-11-04 09:26:20|4624.3|4618.3|4624|4618|4624.3|4618.3|4624|4618|0
1730712390000|2024-11-04 09:26:30|4623.8|4617.8|4624.3|4618.3|4624.3|4618.3|4623.5|4617.5|2
1730712410000|2024-11-04 09:26:50|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1730712420000|2024-11-04 09:27:00|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1730712430000|2024-11-04 09:27:10|4624.5|4618.5|4625.3|4619.3|4625.3|4619.3|4624.3|4618.3|1
1730712440000|2024-11-04 09:27:20|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|1
1730712480000|2024-11-04 09:28:00|4626.6|4620.6|4626.5|4620.5|4627|4621|4626.5|4620.5|1
1730712490000|2024-11-04 09:28:10|4626.3|4620.3|4625.5|4619.5|4626.3|4620.3|4625.5|4619.5|0
1730712500000|2024-11-04 09:28:20|4625.8|4619.8|4625.8|4619.8|4626.2|4620.2|4625.8|4619.8|0
1730712510000|2024-11-04 09:28:30|4626|4620|4625.6|4619.6|4626.3|4620.3|4625.5|4619.5|0
1730712520000|2024-11-04 09:28:40|4625.5|4619.5|4625.8|4619.8|4625.8|4619.8|4625.3|4619.3|2
1730712530000|2024-11-04 09:28:50|4626.1|4620.1|4627|4621|4627|4621|4626.1|4620.1|0
1730712540000|2024-11-04 09:29:00|4626.5|4620.5|4627|4621|4627|4621|4626.5|4620.5|2
1730712550000|2024-11-04 09:29:10|4627.3|4621.3|4627.8|4621.8|4627.8|4621.8|4627.3|4621.3|1
1730712570000|2024-11-04 09:29:30|4627.5|4621.5|4627.8|4621.8|4627.8|4621.8|4627.5|4621.5|0
1730712580000|2024-11-04 09:29:40|4628.4|4622.4|4630.8|4624.8|4631.3|4625.3|4628.4|4622.4|25
1730712590000|2024-11-04 09:29:50|4633|4627|4632.7|4626.7|4633.8|4627.8|4632.7|4626.7|21
1730712600000|2024-11-04 09:30:00|4632.6|4626.6|4632.5|4626.5|4633|4627|4632.1|4626.1|2
1730712620000|2024-11-04 09:30:20|4632.8|4626.8|4636|4630|4636.5|4630.5|4632.8|4626.8|4
1730712630000|2024-11-04 09:30:30|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4635.5|4629.5|2
1730712640000|2024-11-04 09:30:40|4636.8|4630.8|4636.8|4630.8|4637.2|4631.2|4636.5|4630.5|3
1730712650000|2024-11-04 09:30:50|4637.2|4631.2|4636.3|4630.3|4637.2|4631.2|4636.3|4630.3|1
1730712660000|2024-11-04 09:31:00|4636.5|4630.5|4637.2|4631.2|4637.2|4631.2|4636.3|4630.3|2
1730712670000|2024-11-04 09:31:10|4636.3|4630.3|4637.1|4631.1|4637.8|4631.8|4636.3|4630.3|15
1730712680000|2024-11-04 09:31:20|4637.8|4631.8|4637.5|4631.5|4638|4632|4637.5|4631.5|1
1730712690000|2024-11-04 09:31:30|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1730712710000|2024-11-04 09:31:50|4638.1|4632.1|4637.6|4631.6|4638.6|4632.6|4637.3|4631.3|23
1730712720000|2024-11-04 09:32:00|4637.5|4631.5|4637|4631|4637.5|4631.5|4637|4631|12
1730712730000|2024-11-04 09:32:10|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1730712740000|2024-11-04 09:32:20|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4
1730712750000|2024-11-04 09:32:30|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|0
1730712760000|2024-11-04 09:32:40|4636.3|4630.3|4636.5|4630.5|4636.8|4630.8|4636.3|4630.3|2
1730712770000|2024-11-04 09:32:50|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1730712780000|2024-11-04 09:33:00|4636.8|4630.8|4637.5|4631.5|4637.5|4631.5|4636.8|4630.8|0
1730712800000|2024-11-04 09:33:20|4637.6|4631.6|4638.3|4632.3|4638.5|4632.5|4637.6|4631.6|0
1730712810000|2024-11-04 09:33:30|4638|4632|4638.5|4632.5|4638.5|4632.5|4637.5|4631.5|3
1730712820000|2024-11-04 09:33:40|4638.3|4632.3|4637.8|4631.8|4638.3|4632.3|4637.5|4631.5|0
1730712830000|2024-11-04 09:33:50|4637.5|4631.5|4637.5|4631.5|4637.6|4631.6|4637.3|4631.3|0
1730712840000|2024-11-04 09:34:00|4638|4632|4639.3|4633.3|4639.3|4633.3|4638|4632|1
1730712850000|2024-11-04 09:34:10|4639.5|4633.5|4638.6|4632.6|4640.8|4634.8|4638.6|4632.6|3
1730712860000|2024-11-04 09:34:20|4639|4633|4638.5|4632.5|4639|4633|4638.5|4632.5|1
1730712870000|2024-11-04 09:34:30|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|1
1730712880000|2024-11-04 09:34:40|4637.5|4631.5|4637.3|4631.3|4637.5|4631.5|4637.3|4631.3|4
1730712890000|2024-11-04 09:34:50|4637.5|4631.5|4637.3|4631.3|4637.5|4631.5|4637.3|4631.3|0
1730712900000|2024-11-04 09:35:00|4637|4631|4636.3|4630.3|4637|4631|4636.3|4630.3|2
1730712920000|2024-11-04 09:35:20|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1730712930000|2024-11-04 09:35:30|4636|4630|4636.3|4630.3|4636.3|4630.3|4636|4630|0
1730712940000|2024-11-04 09:35:40|||||||||1
1730712950000|2024-11-04 09:35:50|4636|4630|4635.5|4629.5|4636.3|4630.3|4635.3|4629.3|1
1730712960000|2024-11-04 09:36:00|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|0
1730712970000|2024-11-04 09:36:10|4635|4629|4635|4629|4635|4629|4635|4629|0
1730712980000|2024-11-04 09:36:20|4635.3|4629.3|4635|4629|4635.8|4629.8|4635|4629|1
1730712990000|2024-11-04 09:36:30|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|0
1730713000000|2024-11-04 09:36:40|4635|4629|4635.8|4629.8|4636.3|4630.3|4635|4629|2
1730713010000|2024-11-04 09:36:50|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|0
1730713020000|2024-11-04 09:37:00|4635.8|4629.8|4635.5|4629.5|4635.8|4629.8|4635.5|4629.5|2
1730713030000|2024-11-04 09:37:10|4634.5|4628.5|4634.8|4628.8|4634.8|4628.8|4634.5|4628.5|1
1730713040000|2024-11-04 09:37:20|4635|4629|4635.5|4629.5|4635.5|4629.5|4634.8|4628.8|0
1730713050000|2024-11-04 09:37:30|4635.8|4629.8|4635.5|4629.5|4635.8|4629.8|4635.5|4629.5|0
1730713090000|2024-11-04 09:38:10|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636|4630|0
1730713100000|2024-11-04 09:38:20|4636|4630|4636|4630|4636|4630|4636|4630|0
1730713110000|2024-11-04 09:38:30|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1730713120000|2024-11-04 09:38:40|4636|4630|4636|4630|4636|4630|4636|4630|0
1730713130000|2024-11-04 09:38:50|4635.6|4629.6|4635.5|4629.5|4635.6|4629.6|4635.5|4629.5|2
1730713140000|2024-11-04 09:39:00|4636.2|4630.2|4636.3|4630.3|4636.3|4630.3|4636.2|4630.2|0
1730713150000|2024-11-04 09:39:10|4637.3|4631.3|4638.3|4632.3|4638.5|4632.5|4637.3|4631.3|2
1730713160000|2024-11-04 09:39:20|4638.2|4632.2|4637.5|4631.5|4638.2|4632.2|4637.5|4631.5|3
1730713170000|2024-11-04 09:39:30|4637.8|4631.8|4637.5|4631.5|4637.8|4631.8|4637.5|4631.5|0
1730713180000|2024-11-04 09:39:40|4638.3|4632.3|4638.5|4632.5|4638.5|4632.5|4638.3|4632.3|0
1730713190000|2024-11-04 09:39:50|4638.3|4632.3|4637.5|4631.5|4638.3|4632.3|4637.5|4631.5|3
1730713200000|2024-11-04 09:40:00|4637.8|4631.8|4638.5|4632.5|4638.8|4632.8|4637.8|4631.8|0
1730713210000|2024-11-04 09:40:10|4638.8|4632.8|4639.5|4633.5|4639.5|4633.5|4638.8|4632.8|0
1730713220000|2024-11-04 09:40:20|4640.1|4634.1|4640.5|4634.5|4640.5|4634.5|4640.1|4634.1|0
1730713250000|2024-11-04 09:40:50|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|0
1730713260000|2024-11-04 09:41:00|4641.3|4635.3|4640.5|4634.5|4641.3|4635.3|4640.5|4634.5|2
1730713270000|2024-11-04 09:41:10|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|0
1730713280000|2024-11-04 09:41:20|4639.5|4633.5|4639.3|4633.3|4639.5|4633.5|4639.3|4633.3|3
1730713290000|2024-11-04 09:41:30|4639|4633|4639.3|4633.3|4639.3|4633.3|4639|4633|0
1730713300000|2024-11-04 09:41:40|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|1
1730713310000|2024-11-04 09:41:50|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|0
1730713320000|2024-11-04 09:42:00|4638.6|4632.6|4638.3|4632.3|4638.6|4632.6|4638.3|4632.3|3
1730713330000|2024-11-04 09:42:10|4639.5|4633.5|4640.5|4634.5|4640.5|4634.5|4639.5|4633.5|1
1730713340000|2024-11-04 09:42:20|4641.2|4635.2|4640.8|4634.8|4641.2|4635.2|4640.8|4634.8|0
1730713360000|2024-11-04 09:42:40|4641.2|4635.2|4641.3|4635.3|4641.3|4635.3|4641.2|4635.2|1
1730713370000|2024-11-04 09:42:50|4641.2|4635.2|4640.5|4634.5|4641.2|4635.2|4640.5|4634.5|1
1730713380000|2024-11-04 09:43:00|4640.8|4634.8|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|0
1730713390000|2024-11-04 09:43:10|4641.5|4635.5|4641.3|4635.3|4641.5|4635.5|4641.3|4635.3|2
1730713400000|2024-11-04 09:43:20|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|3
1730713410000|2024-11-04 09:43:30|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|0
1730713420000|2024-11-04 09:43:40|4640.5|4634.5|4640.5|4634.5|4640.8|4634.8|4640.5|4634.5|2
1730713430000|2024-11-04 09:43:50|4640.8|4634.8|4640.8|4634.8|4641|4635|4640.8|4634.8|0
1730713440000|2024-11-04 09:44:00|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1730713450000|2024-11-04 09:44:10|4640.3|4634.3|4640.1|4634.1|4640.5|4634.5|4639.3|4633.3|4
1730713460000|2024-11-04 09:44:20|4640|4634|4639.5|4633.5|4640|4634|4639.5|4633.5|0
1730713470000|2024-11-04 09:44:30|4640|4634|4640.5|4634.5|4640.5|4634.5|4640|4634|0
1730713500000|2024-11-04 09:45:00|4640.7|4634.7|4641.5|4635.5|4641.5|4635.5|4640.7|4634.7|0
1730713520000|2024-11-04 09:45:20|4641.6|4635.6|4644.5|4638.5|4644.8|4638.8|4641.5|4635.5|11
1730713530000|2024-11-04 09:45:30|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|1
1730713540000|2024-11-04 09:45:40|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4643.3|4637.3|3
1730713550000|2024-11-04 09:45:50|4643.8|4637.8|4645.3|4639.3|4645.3|4639.3|4643.8|4637.8|5
1730713560000|2024-11-04 09:46:00|||||||||2
1730713570000|2024-11-04 09:46:10|4646.3|4640.3|4647.2|4641.2|4647.2|4641.2|4646.3|4640.3|9
1730713580000|2024-11-04 09:46:20|4647.3|4641.3|4647.2|4641.2|4647.3|4641.3|4646.8|4640.8|2
1730713590000|2024-11-04 09:46:30|4647.3|4641.3|4646.3|4640.3|4647.3|4641.3|4646.3|4640.3|0
1730713600000|2024-11-04 09:46:40|4646.5|4640.5|4646.3|4640.3|4646.5|4640.5|4646.3|4640.3|0
1730713610000|2024-11-04 09:46:50|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|1
1730713620000|2024-11-04 09:47:00|||||||||3
1730713630000|2024-11-04 09:47:10|4645.8|4639.8|4646.2|4640.2|4646.2|4640.2|4644.3|4638.3|18
1730713650000|2024-11-04 09:47:30|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|0
1730713660000|2024-11-04 09:47:40|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1730713670000|2024-11-04 09:47:50|4644.8|4638.8|4645.3|4639.3|4645.3|4639.3|4644.8|4638.8|2
1730713680000|2024-11-04 09:48:00|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|1
1730713690000|2024-11-04 09:48:10|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1730713700000|2024-11-04 09:48:20|4644.6|4638.6|4643.3|4637.3|4644.6|4638.6|4643.3|4637.3|5
1730713720000|2024-11-04 09:48:40|||||||||1
1730713730000|2024-11-04 09:48:50|4642.7|4636.7|4642.3|4636.3|4642.7|4636.7|4642.3|4636.3|2
1730713740000|2024-11-04 09:49:00|4642.5|4636.5|4642.8|4636.8|4643.2|4637.2|4642.5|4636.5|2
1730713750000|2024-11-04 09:49:10|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|0
1730713760000|2024-11-04 09:49:20|4642.5|4636.5|4642.8|4636.8|4642.8|4636.8|4642.5|4636.5|0
1730713780000|2024-11-04 09:49:40|4643.2|4637.2|4643.3|4637.3|4643.3|4637.3|4643.2|4637.2|0
1730713790000|2024-11-04 09:49:50|4643|4637|4641.5|4635.5|4643|4637|4641.3|4635.3|3
1730713800000|2024-11-04 09:50:00|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1730713810000|2024-11-04 09:50:10|4640.6|4634.6|4639.2|4633.2|4641.3|4635.3|4639.2|4633.2|2
1730713820000|2024-11-04 09:50:20|4638.3|4632.3|4638.8|4632.8|4639.3|4633.3|4638.3|4632.3|3
1730713830000|2024-11-04 09:50:30|4638.3|4632.3|4639.2|4633.2|4639.2|4633.2|4638.3|4632.3|0
1730713840000|2024-11-04 09:50:40|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|1
1730713850000|2024-11-04 09:50:50|4638.2|4632.2|4637|4631|4638.2|4632.2|4637|4631|2
1730713860000|2024-11-04 09:51:00|4637.3|4631.3|4636.3|4630.3|4637.3|4631.3|4636.3|4630.3|3
1730713870000|2024-11-04 09:51:10|4635.8|4629.8|4634.3|4628.3|4635.8|4629.8|4634.3|4628.3|5
1730713880000|2024-11-04 09:51:20|4634.2|4628.2|4633.7|4627.7|4634.2|4628.2|4633.7|4627.7|0
1730713890000|2024-11-04 09:51:30|4634.2|4628.2|4634.3|4628.3|4634.3|4628.3|4634.2|4628.2|0
1730713900000|2024-11-04 09:51:40|||||||||1
1730713920000|2024-11-04 09:52:00|4635.2|4629.2|4634.3|4628.3|4635.2|4629.2|4634.3|4628.3|0
1730713930000|2024-11-04 09:52:10|4635.1|4629.1|4635.5|4629.5|4636.3|4630.3|4634.5|4628.5|7
1730713940000|2024-11-04 09:52:20|4636.2|4630.2|4635.3|4629.3|4636.2|4630.2|4635.3|4629.3|0
1730713950000|2024-11-04 09:52:30|4635.5|4629.5|4634|4628|4635.5|4629.5|4634|4628|1
1730713960000|2024-11-04 09:52:40|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|0
1730713970000|2024-11-04 09:52:50|4633.7|4627.7|4633.8|4627.8|4633.8|4627.8|4633.7|4627.7|3
1730713980000|2024-11-04 09:53:00|4634.2|4628.2|4635.5|4629.5|4635.5|4629.5|4634.2|4628.2|1
1730714000000|2024-11-04 09:53:20|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.5|4629.5|0
1730714020000|2024-11-04 09:53:40|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|0
1730714030000|2024-11-04 09:53:50|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|101
1730714040000|2024-11-04 09:54:00|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1730714050000|2024-11-04 09:54:10|||||||||1
1730714090000|2024-11-04 09:54:50|4636|4630|4636.1|4630.1|4636.1|4630.1|4636|4630|0
1730714100000|2024-11-04 09:55:00|4635.6|4629.6|4634|4628|4635.6|4629.6|4633.6|4627.6|17
1730714140000|2024-11-04 09:55:40|4633.9|4627.9|4634.1|4628.1|4634.6|4628.6|4633.9|4627.9|3
1730714150000|2024-11-04 09:55:50|4634.2|4628.2|4634.6|4628.6|4634.6|4628.6|4634.2|4628.2|0
1730714160000|2024-11-04 09:56:00|4635|4629|4634.1|4628.1|4635.1|4629.1|4634.1|4628.1|0
1730714170000|2024-11-04 09:56:10|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|1
1730714180000|2024-11-04 09:56:20|4634.1|4628.1|4634.2|4628.2|4634.2|4628.2|4634.1|4628.1|0
1730714190000|2024-11-04 09:56:30|4634.1|4628.1|4634.6|4628.6|4635|4629|4634.1|4628.1|0
1730714200000|2024-11-04 09:56:40|4634.2|4628.2|4634.1|4628.1|4634.2|4628.2|4634.1|4628.1|1
1730714210000|2024-11-04 09:56:50|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|1
1730714220000|2024-11-04 09:57:00|4633.6|4627.6|4633.5|4627.5|4633.6|4627.6|4633.5|4627.5|0
1730714230000|2024-11-04 09:57:10|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|2
1730714240000|2024-11-04 09:57:20|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1730714250000|2024-11-04 09:57:30|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4629.5|4623.5|14
1730714260000|2024-11-04 09:57:40|4631|4625|4631.2|4625.2|4631.2|4625.2|4631|4625|0
1730714270000|2024-11-04 09:57:50|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1730714280000|2024-11-04 09:58:00|4630.2|4624.2|4632.1|4626.1|4632.2|4626.2|4630.2|4624.2|1
1730714290000|2024-11-04 09:58:10|4631.6|4625.6|4632.2|4626.2|4632.6|4626.6|4631.1|4625.1|2
1730714320000|2024-11-04 09:58:40|4632.5|4626.5|4631.7|4625.7|4633.1|4627.1|4631.7|4625.7|2
1730714330000|2024-11-04 09:58:50|4632.1|4626.1|4631.1|4625.1|4632.1|4626.1|4630.7|4624.7|2
1730714340000|2024-11-04 09:59:00|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.1|4625.1|0
1730714350000|2024-11-04 09:59:10|4631.6|4625.6|4631.6|4625.6|4632|4626|4631.6|4625.6|0
1730714360000|2024-11-04 09:59:20|4632.2|4626.2|4631.2|4625.2|4632.2|4626.2|4630.7|4624.7|1
1730714380000|2024-11-04 09:59:40|4631.1|4625.1|4630.2|4624.2|4631.2|4625.2|4630.2|4624.2|1
1730714390000|2024-11-04 09:59:50|4630|4624|4630.2|4624.2|4630.2|4624.2|4629.6|4623.6|0
1730714400000|2024-11-04 10:00:00|4630.1|4624.1|4630|4624|4631.1|4625.1|4629.6|4623.6|2
1730714410000|2024-11-04 10:00:10|4630.4|4624.4|4630|4624|4630.7|4624.7|4630|4624|20
1730714420000|2024-11-04 10:00:20|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|0
1730714440000|2024-11-04 10:00:40|||||||||2
1730714450000|2024-11-04 10:00:50|4630|4624|4630.7|4624.7|4630.7|4624.7|4630|4624|1
1730714460000|2024-11-04 10:01:00|4630.6|4624.6|4630|4624|4630.7|4624.7|4630|4624|2
1730714470000|2024-11-04 10:01:10|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1730714480000|2024-11-04 10:01:20|4630|4624|4630.4|4624.4|4630.4|4624.4|4630|4624|5
1730714490000|2024-11-04 10:01:30|4629.4|4623.4|4630|4624|4630|4624|4629.4|4623.4|8
1730714500000|2024-11-04 10:01:40|4630.9|4624.9|4629.6|4623.6|4630.9|4624.9|4628|4622|9
1730714510000|2024-11-04 10:01:50|4630|4624|4629|4623|4630|4624|4629|4623|0
1730714520000|2024-11-04 10:02:00|4628.9|4622.9|4627.7|4621.7|4628.9|4622.9|4627.4|4621.4|1
1730714530000|2024-11-04 10:02:10|4627.4|4621.4|4625.7|4619.7|4627.4|4621.4|4625.7|4619.7|3
1730714550000|2024-11-04 10:02:30|4625.6|4619.6|4625.9|4619.9|4625.9|4619.9|4623.9|4617.9|8
1730714560000|2024-11-04 10:02:40|4625.5|4619.5|4625.9|4619.9|4625.9|4619.9|4625.5|4619.5|1
1730714580000|2024-11-04 10:03:00|4626|4620|4626|4620|4626.9|4620.9|4626|4620|5
1730714590000|2024-11-04 10:03:10|4626.4|4620.4|4627.9|4621.9|4627.9|4621.9|4626.4|4620.4|2
1730714600000|2024-11-04 10:03:20|4630.4|4624.4|4631.4|4625.4|4631.4|4625.4|4630|4624|7
1730714610000|2024-11-04 10:03:30|4631.7|4625.7|4631.1|4625.1|4631.9|4625.9|4631|4625|1
1730714620000|2024-11-04 10:03:40|4631.7|4625.7|4633.4|4627.4|4633.7|4627.7|4631.7|4625.7|4
1730714640000|2024-11-04 10:04:00|4633.5|4627.5|4633.4|4627.4|4633.5|4627.5|4633.2|4627.2|4
1730714660000|2024-11-04 10:04:20|4633.5|4627.5|4633.9|4627.9|4633.9|4627.9|4633.5|4627.5|0
1730714680000|2024-11-04 10:04:40|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|2
1730714690000|2024-11-04 10:04:50|4633.9|4627.9|4634.1|4628.1|4634.1|4628.1|4633.9|4627.9|2
1730714700000|2024-11-04 10:05:00|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|0
1730714710000|2024-11-04 10:05:10|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1730714720000|2024-11-04 10:05:20|4634.5|4628.5|4634.9|4628.9|4634.9|4628.9|4634.5|4628.5|0
1730714730000|2024-11-04 10:05:30|4635|4629|4635|4629|4635|4629|4634.9|4628.9|0
1730714760000|2024-11-04 10:06:00|4635.9|4629.9|4636.5|4630.5|4637|4631|4635.6|4629.6|1
1730714770000|2024-11-04 10:06:10|4636.1|4630.1|4634.1|4628.1|4636.1|4630.1|4634.1|4628.1|3
1730714780000|2024-11-04 10:06:20|4633.7|4627.7|4633|4627|4633.7|4627.7|4633|4627|2
1730714800000|2024-11-04 10:06:40|4633.6|4627.6|4633.5|4627.5|4634|4628|4633.5|4627.5|0
1730714810000|2024-11-04 10:06:50|4633.1|4627.1|4633|4627|4633.1|4627.1|4632.2|4626.2|2
1730714820000|2024-11-04 10:07:00|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4632.6|4626.6|0
1730714830000|2024-11-04 10:07:10|4633|4627|4633|4627|4633|4627|4633|4627|0
1730714840000|2024-11-04 10:07:20|4633.4|4627.4|4633.7|4627.7|4633.7|4627.7|4633.4|4627.4|0
1730714850000|2024-11-04 10:07:30|4633|4627|4633.4|4627.4|4633.4|4627.4|4633|4627|0
1730714860000|2024-11-04 10:07:40|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|0
1730714870000|2024-11-04 10:07:50|4633.9|4627.9|4634|4628|4634|4628|4633.9|4627.9|1
1730714880000|2024-11-04 10:08:00|4634.4|4628.4|4633.1|4627.1|4634.4|4628.4|4633.1|4627.1|3
1730714890000|2024-11-04 10:08:10|4633|4627|4633.5|4627.5|4633.5|4627.5|4633|4627|3
1730714910000|2024-11-04 10:08:30|4633.1|4627.1|4632|4626|4633.1|4627.1|4632|4626|8
1730714920000|2024-11-04 10:08:40|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|0
1730714930000|2024-11-04 10:08:50|4632|4626|4633|4627|4633.4|4627.4|4632|4626|1
1730714940000|2024-11-04 10:09:00|4632.6|4626.6|4634|4628|4634|4628|4632.5|4626.5|0
1730714960000|2024-11-04 10:09:20|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1730714970000|2024-11-04 10:09:30|4634.9|4628.9|4633|4627|4634.9|4628.9|4633|4627|2
1730714980000|2024-11-04 10:09:40|4633.9|4627.9|4633|4627|4633.9|4627.9|4632.5|4626.5|0
1730714990000|2024-11-04 10:09:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1730715010000|2024-11-04 10:10:10|4632.5|4626.5|4632.1|4626.1|4632.5|4626.5|4632.1|4626.1|0
1730715020000|2024-11-04 10:10:20|4632.6|4626.6|4633|4627|4633|4627|4632.6|4626.6|0
1730715030000|2024-11-04 10:10:30|4633.9|4627.9|4633.4|4627.4|4633.9|4627.9|4633.4|4627.4|0
1730715040000|2024-11-04 10:10:40|4633|4627|4633|4627|4633|4627|4632.9|4626.9|0
1730715060000|2024-11-04 10:11:00|4632.9|4626.9|4632.1|4626.1|4632.9|4626.9|4632.1|4626.1|0
1730715070000|2024-11-04 10:11:10|4632.5|4626.5|4630.9|4624.9|4632.5|4626.5|4630.9|4624.9|4
1730715080000|2024-11-04 10:11:20|4630.5|4624.5|4631|4625|4631|4625|4630.5|4624.5|0
1730715090000|2024-11-04 10:11:30|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1730715100000|2024-11-04 10:11:40|4631|4625|4630.1|4624.1|4631|4625|4630.1|4624.1|0
1730715110000|2024-11-04 10:11:50|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|2
1730715120000|2024-11-04 10:12:00|4629.5|4623.5|4629.4|4623.4|4629.5|4623.5|4629|4623|1
1730715130000|2024-11-04 10:12:10|4630|4624|4630|4624|4630|4624|4630|4624|0
1730715160000|2024-11-04 10:12:40|4630.4|4624.4|4630|4624|4630.9|4624.9|4630|4624|0
1730715170000|2024-11-04 10:12:50|4631|4625|4631|4625|4631.4|4625.4|4631|4625|0
1730715180000|2024-11-04 10:13:00|4631.5|4625.5|4632|4626|4632|4626|4631.5|4625.5|0
1730715190000|2024-11-04 10:13:10|4631.6|4625.6|4632|4626|4632|4626|4631.6|4625.6|0
1730715200000|2024-11-04 10:13:20|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|0
1730715210000|2024-11-04 10:13:30|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|0
1730715220000|2024-11-04 10:13:40|4633|4627|4632.5|4626.5|4633|4627|4632.5|4626.5|0
1730715230000|2024-11-04 10:13:50|4632.6|4626.6|4633.5|4627.5|4633.5|4627.5|4632.6|4626.6|1
1730715240000|2024-11-04 10:14:00|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1730715250000|2024-11-04 10:14:10|4633|4627|4633|4627|4633|4627|4633|4627|4
1730715270000|2024-11-04 10:14:30|4633.1|4627.1|4633.4|4627.4|4633.4|4627.4|4633.1|4627.1|0
1730715280000|2024-11-04 10:14:40|4633.1|4627.1|4634|4628|4634|4628|4633.1|4627.1|1
1730715300000|2024-11-04 10:15:00|4633.6|4627.6|4633|4627|4633.6|4627.6|4633|4627|1
1730715320000|2024-11-04 10:15:20|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1730715330000|2024-11-04 10:15:30|4632.1|4626.1|4632.5|4626.5|4632.5|4626.5|4632.1|4626.1|0
1730715340000|2024-11-04 10:15:40|4632.6|4626.6|4633|4627|4633|4627|4632.6|4626.6|0
1730715360000|2024-11-04 10:16:00|4632.9|4626.9|4632.5|4626.5|4633|4627|4632.1|4626.1|1
1730715370000|2024-11-04 10:16:10|4633|4627|4633|4627|4633|4627|4633|4627|0
1730715380000|2024-11-04 10:16:20|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1730715390000|2024-11-04 10:16:30|4633|4627|4633|4627|4633|4627|4633|4627|0
1730715410000|2024-11-04 10:16:50|4633.4|4627.4|4633.5|4627.5|4633.5|4627.5|4633.4|4627.4|0
1730715420000|2024-11-04 10:17:00|4632.5|4626.5|4632.5|4626.5|4632.9|4626.9|4632.5|4626.5|2
1730715450000|2024-11-04 10:17:30|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1730715460000|2024-11-04 10:17:40|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|1
1730715470000|2024-11-04 10:17:50|4633|4627|4631.1|4625.1|4633|4627|4631.1|4625.1|5
1730715490000|2024-11-04 10:18:10|4631.6|4625.6|4631.1|4625.1|4632|4626|4631.1|4625.1|0
1730715500000|2024-11-04 10:18:20|4631|4625|4630.1|4624.1|4631|4625|4630.1|4624.1|1
1730715510000|2024-11-04 10:18:30|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|0
1730715530000|2024-11-04 10:18:50|4630.2|4624.2|4630.1|4624.1|4630.2|4624.2|4630.1|4624.1|0
1730715570000|2024-11-04 10:19:30|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|1
1730715580000|2024-11-04 10:19:40|4630.7|4624.7|4631.1|4625.1|4631.1|4625.1|4630.7|4624.7|0
1730715590000|2024-11-04 10:19:50|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.2|4622.2|7
1730715600000|2024-11-04 10:20:00|4628.5|4622.5|4628.5|4622.5|4628.6|4622.6|4628.5|4622.5|0
1730715610000|2024-11-04 10:20:10|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1730715630000|2024-11-04 10:20:30|4628.9|4622.9|4630.9|4624.9|4630.9|4624.9|4628.9|4622.9|3
1730715650000|2024-11-04 10:20:50|4631.1|4625.1|4631.5|4625.5|4631.6|4625.6|4631.1|4625.1|1
1730715660000|2024-11-04 10:21:00|4631.6|4625.6|4631.1|4625.1|4631.6|4625.6|4631.1|4625.1|1
1730715670000|2024-11-04 10:21:10|4631.5|4625.5|4631|4625|4631.5|4625.5|4631|4625|2
1730715680000|2024-11-04 10:21:20|4631.2|4625.2|4631|4625|4631.6|4625.6|4631|4625|2
1730715690000|2024-11-04 10:21:30|4630.6|4624.6|4630.1|4624.1|4630.6|4624.6|4630.1|4624.1|0
1730715710000|2024-11-04 10:21:50|4630.2|4624.2|4631|4625|4631|4625|4630.2|4624.2|0
1730715730000|2024-11-04 10:22:10|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|1
1730715750000|2024-11-04 10:22:30|4630|4624|4627|4621|4630|4624|4627|4621|5
1730715760000|2024-11-04 10:22:40|4626.1|4620.1|4626|4620|4626.1|4620.1|4625.6|4619.6|1
1730715770000|2024-11-04 10:22:50|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1730715780000|2024-11-04 10:23:00|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1730715810000|2024-11-04 10:23:30|4625.5|4619.5|4625.9|4619.9|4625.9|4619.9|4625.5|4619.5|0
1730715850000|2024-11-04 10:24:10|4626|4620|4626.4|4620.4|4626.4|4620.4|4626|4620|1
1730715870000|2024-11-04 10:24:30|4626|4620|4626.9|4620.9|4627|4621|4625.5|4619.5|0
1730715880000|2024-11-04 10:24:40|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1730715890000|2024-11-04 10:24:50|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1730715900000|2024-11-04 10:25:00|4626.9|4620.9|4625|4619|4626.9|4620.9|4625|4619|2
1730715910000|2024-11-04 10:25:10|4624.6|4618.6|4623|4617|4624.6|4618.6|4622.9|4616.9|5
1730715920000|2024-11-04 10:25:20|4623.4|4617.4|4623|4617|4623.4|4617.4|4623|4617|0
1730715930000|2024-11-04 10:25:30|4623.5|4617.5|4623.9|4617.9|4623.9|4617.9|4623.5|4617.5|1
1730715940000|2024-11-04 10:25:40|4624|4618|4624|4618|4624|4618|4624|4618|1
1730715950000|2024-11-04 10:25:50|4625|4619|4625|4619|4625|4619|4625|4619|0
1730715960000|2024-11-04 10:26:00|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|0
1730715980000|2024-11-04 10:26:20|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1730716040000|2024-11-04 10:27:20|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1730716060000|2024-11-04 10:27:40|4624.9|4618.9|4622.1|4616.1|4624.9|4618.9|4622.1|4616.1|6
1730716070000|2024-11-04 10:27:50|4623|4617|4622.5|4616.5|4623.9|4617.9|4622.5|4616.5|20
1730716080000|2024-11-04 10:28:00|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1730716090000|2024-11-04 10:28:10|4623|4617|4622.5|4616.5|4623|4617|4622.5|4616.5|4
1730716100000|2024-11-04 10:28:20|4622.9|4616.9|4622.9|4616.9|4623.1|4617.1|4622.9|4616.9|2
1730716110000|2024-11-04 10:28:30|4622.5|4616.5|4623|4617|4623|4617|4622.1|4616.1|0
1730716120000|2024-11-04 10:28:40|4623.7|4617.7|4624|4618|4624|4618|4623.7|4617.7|0
1730716130000|2024-11-04 10:28:50|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1730716140000|2024-11-04 10:29:00|4623.5|4617.5|4623.7|4617.7|4623.7|4617.7|4623|4617|1
1730716150000|2024-11-04 10:29:10|4623.4|4617.4|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|1
1730716160000|2024-11-04 10:29:20|4625|4619|4625.1|4619.1|4625.5|4619.5|4624.9|4618.9|1
1730716180000|2024-11-04 10:29:40|4625.6|4619.6|4625.5|4619.5|4626|4620|4625.5|4619.5|0
1730716190000|2024-11-04 10:29:50|4626|4620|4626.9|4620.9|4627|4621|4626|4620|0
1730716200000|2024-11-04 10:30:00|4626.5|4620.5|4626.5|4620.5|4626.6|4620.6|4626|4620|2
1730716210000|2024-11-04 10:30:10|4627|4621|4626.5|4620.5|4627|4621|4626.1|4620.1|0
1730716220000|2024-11-04 10:30:20|4626.1|4620.1|4626.9|4620.9|4626.9|4620.9|4626.1|4620.1|0
1730716230000|2024-11-04 10:30:30|4626.5|4620.5|4626.1|4620.1|4626.5|4620.5|4626.1|4620.1|1
1730716240000|2024-11-04 10:30:40|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1730716260000|2024-11-04 10:31:00|4626.5|4620.5|4626|4620|4626.9|4620.9|4626|4620|1
1730716270000|2024-11-04 10:31:10|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|1
1730716290000|2024-11-04 10:31:30|4625.6|4619.6|4624.9|4618.9|4625.6|4619.6|4624.9|4618.9|12
1730716310000|2024-11-04 10:31:50|4626|4620|4626|4620|4626|4620|4625.6|4619.6|3
1730716320000|2024-11-04 10:32:00|4626.4|4620.4|4627|4621|4627|4621|4626.1|4620.1|1
1730716330000|2024-11-04 10:32:10|4627.1|4621.1|4628|4622|4628|4622|4627.1|4621.1|0
1730716340000|2024-11-04 10:32:20|4627.1|4621.1|4628|4622|4628|4622|4627.1|4621.1|0
1730716350000|2024-11-04 10:32:30|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1730716380000|2024-11-04 10:33:00|4628|4622|4628|4622|4628|4622|4628|4622|0
1730716390000|2024-11-04 10:33:10|4627.6|4621.6|4627.1|4621.1|4627.6|4621.6|4627.1|4621.1|0
1730716400000|2024-11-04 10:33:20|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|0
1730716410000|2024-11-04 10:33:30|4627.1|4621.1|4627|4621|4627.1|4621.1|4627|4621|3
1730716440000|2024-11-04 10:34:00|4626.9|4620.9|4625.1|4619.1|4626.9|4620.9|4625.1|4619.1|3
1730716450000|2024-11-04 10:34:10|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1730716470000|2024-11-04 10:34:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|1
1730716480000|2024-11-04 10:34:40|4624.1|4618.1|4624|4618|4624.1|4618.1|4623.1|4617.1|3
1730716490000|2024-11-04 10:34:50|4624.1|4618.1|4623.6|4617.6|4624.1|4618.1|4623|4617|1
1730716500000|2024-11-04 10:35:00|4624|4618|4622.5|4616.5|4624|4618|4622.1|4616.1|0
1730716510000|2024-11-04 10:35:10|4623|4617|4623|4617|4623|4617|4623|4617|1
1730716520000|2024-11-04 10:35:20|4623.1|4617.1|4624|4618|4624|4618|4623.1|4617.1|0
1730716530000|2024-11-04 10:35:30|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|0
1730716550000|2024-11-04 10:35:50|4624.2|4618.2|4624.1|4618.1|4625|4619|4624.1|4618.1|0
1730716590000|2024-11-04 10:36:30|4624.9|4618.9|4624.9|4618.9|4625|4619|4624.9|4618.9|0
1730716600000|2024-11-04 10:36:40|4624.1|4618.1|4623|4617|4625|4619|4623|4617|8
1730716610000|2024-11-04 10:36:50|4623.2|4617.2|4624|4618|4624|4618|4623.2|4617.2|0
1730716620000|2024-11-04 10:37:00|4624.2|4618.2|4624|4618|4624.2|4618.2|4624|4618|1
1730716630000|2024-11-04 10:37:10|4623.9|4617.9|4622.6|4616.6|4623.9|4617.9|4622.6|4616.6|6
1730716640000|2024-11-04 10:37:20|4623|4617|4622.5|4616.5|4623|4617|4622.5|4616.5|0
1730716650000|2024-11-04 10:37:30|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|3
1730716670000|2024-11-04 10:37:50|4622.5|4616.5|4621|4615|4622.5|4616.5|4621|4615|9
1730716680000|2024-11-04 10:38:00|4620.9|4614.9|4620|4614|4620.9|4614.9|4620|4614|2
1730716690000|2024-11-04 10:38:10|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|5
1730716700000|2024-11-04 10:38:20|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1730716710000|2024-11-04 10:38:30|4621.5|4615.5|4621.4|4615.4|4621.5|4615.5|4621|4615|8
1730716720000|2024-11-04 10:38:40|4621.7|4615.7|4621.9|4615.9|4621.9|4615.9|4621.7|4615.7|0
1730716730000|2024-11-04 10:38:50|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1730716740000|2024-11-04 10:39:00|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|1
1730716750000|2024-11-04 10:39:10|4622|4616|4621.5|4615.5|4622|4616|4621.5|4615.5|0
1730716800000|2024-11-04 10:40:00|4621.6|4615.6|4620.5|4614.5|4622.1|4616.1|4620.5|4614.5|10
1730716810000|2024-11-04 10:40:10|4621|4615|4621|4615|4621.1|4615.1|4621|4615|3
1730716830000|2024-11-04 10:40:30|4621.5|4615.5|4621|4615|4622|4616|4621|4615|1
1730716840000|2024-11-04 10:40:40|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1730716860000|2024-11-04 10:41:00|4620.1|4614.1|4620|4614|4620.1|4614.1|4619.9|4613.9|5
1730716870000|2024-11-04 10:41:10|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1730716880000|2024-11-04 10:41:20|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1730716890000|2024-11-04 10:41:30|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1730716920000|2024-11-04 10:42:00|4620.9|4614.9|4621.9|4615.9|4621.9|4615.9|4620.9|4614.9|2
1730716930000|2024-11-04 10:42:10|4619|4613|4619.4|4613.4|4619.4|4613.4|4619|4613|6
1730716940000|2024-11-04 10:42:20|4619|4613|4619.4|4613.4|4619.4|4613.4|4619|4613|0
1730716950000|2024-11-04 10:42:30|4619|4613|4618.9|4612.9|4619|4613|4618.9|4612.9|3
1730716960000|2024-11-04 10:42:40|4618.7|4612.7|4619|4613|4619.9|4613.9|4618.7|4612.7|4
1730716980000|2024-11-04 10:43:00|4620.4|4614.4|4620|4614|4620.4|4614.4|4620|4614|2
1730716990000|2024-11-04 10:43:10|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1730717000000|2024-11-04 10:43:20|4620.5|4614.5|4620|4614|4620.9|4614.9|4620|4614|1
1730717020000|2024-11-04 10:43:40|4619.9|4613.9|4620|4614|4620|4614|4619.9|4613.9|1
1730717040000|2024-11-04 10:44:00|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.5|4614.5|2
1730717060000|2024-11-04 10:44:20|4621|4615|4620.9|4614.9|4621.9|4615.9|4620|4614|12
1730717070000|2024-11-04 10:44:30|4621|4615|4620.9|4614.9|4621|4615|4620.9|4614.9|2
1730717080000|2024-11-04 10:44:40|4620.5|4614.5|4620.9|4614.9|4620.9|4614.9|4620.5|4614.5|0
1730717100000|2024-11-04 10:45:00|4621|4615|4621|4615|4621|4615|4621|4615|0
1730717110000|2024-11-04 10:45:10|4620.9|4614.9|4621.9|4615.9|4621.9|4615.9|4620.9|4614.9|3
1730717120000|2024-11-04 10:45:20|4621.5|4615.5|4621.1|4615.1|4621.5|4615.5|4621.1|4615.1|0
1730717130000|2024-11-04 10:45:30|4619.2|4613.2|4617.1|4611.1|4619.2|4613.2|4617.1|4611.1|8
1730717150000|2024-11-04 10:45:50|4617.6|4611.6|4617.2|4611.2|4617.6|4611.6|4617.2|4611.2|2
1730717180000|2024-11-04 10:46:20|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|0
1730717200000|2024-11-04 10:46:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1730717220000|2024-11-04 10:47:00|4617.6|4611.6|4617.5|4611.5|4617.6|4611.6|4617.5|4611.5|3
1730717230000|2024-11-04 10:47:10|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4617.2|4611.2|0
1730717240000|2024-11-04 10:47:20|4617.1|4611.1|4617.1|4611.1|4617.5|4611.5|4617.1|4611.1|1
1730717250000|2024-11-04 10:47:30|4617.5|4611.5|4621.1|4615.1|4621.1|4615.1|4617.5|4611.5|12
1730717260000|2024-11-04 10:47:40|4620.7|4614.7|4620.1|4614.1|4620.7|4614.7|4620.1|4614.1|1
1730717280000|2024-11-04 10:48:00|||||||||1
1730717290000|2024-11-04 10:48:10|4622|4616|4622.1|4616.1|4622.1|4616.1|4622|4616|3
1730717300000|2024-11-04 10:48:20|4623|4617|4622.1|4616.1|4623|4617|4622.1|4616.1|2
1730717320000|2024-11-04 10:48:40|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|19
1730717330000|2024-11-04 10:48:50|4624.5|4618.5|4624.1|4618.1|4624.5|4618.5|4624.1|4618.1|0
1730717340000|2024-11-04 10:49:00|4623.2|4617.2|4623.2|4617.2|4623.6|4617.6|4623.2|4617.2|1
1730717380000|2024-11-04 10:49:40|4623.1|4617.1|4620.1|4614.1|4623.1|4617.1|4620.1|4614.1|3
1730717390000|2024-11-04 10:49:50|4619.9|4613.9|4619.1|4613.1|4619.9|4613.9|4619.1|4613.1|1
1730717400000|2024-11-04 10:50:00|4619|4613|4620|4614|4620|4614|4618.6|4612.6|3
1730717410000|2024-11-04 10:50:10|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|1
1730717420000|2024-11-04 10:50:20|4619.5|4613.5|4620|4614|4620|4614|4619.5|4613.5|1
1730717430000|2024-11-04 10:50:30|4619.6|4613.6|4620|4614|4620|4614|4619.6|4613.6|0
1730717440000|2024-11-04 10:50:40|4619.5|4613.5|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|0
1730717450000|2024-11-04 10:50:50|4620.1|4614.1|4619.7|4613.7|4620.1|4614.1|4619.6|4613.6|15
1730717460000|2024-11-04 10:51:00|4620.1|4614.1|4619.1|4613.1|4620.1|4614.1|4618.7|4612.7|2
1730717470000|2024-11-04 10:51:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1730717520000|2024-11-04 10:52:00|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4617.7|4611.7|2
1730717530000|2024-11-04 10:52:10|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|3
1730717550000|2024-11-04 10:52:30|4618.6|4612.6|4618.6|4612.6|4619|4613|4618.6|4612.6|0
1730717560000|2024-11-04 10:52:40|4618.1|4612.1|4618.5|4612.5|4618.5|4612.5|4618.1|4612.1|0
1730717570000|2024-11-04 10:52:50|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1730717580000|2024-11-04 10:53:00|4619.1|4613.1|4619.2|4613.2|4619.2|4613.2|4619.1|4613.1|2
1730717590000|2024-11-04 10:53:10|4619.1|4613.1|4619.2|4613.2|4620|4614|4619.1|4613.1|1
1730717600000|2024-11-04 10:53:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1730717610000|2024-11-04 10:53:30|4620|4614|4619.6|4613.6|4620|4614|4619.6|4613.6|0
1730717620000|2024-11-04 10:53:40|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4619.1|4613.1|0
1730717640000|2024-11-04 10:54:00|4620.1|4614.1|4619.6|4613.6|4620.1|4614.1|4619.6|4613.6|2
1730717650000|2024-11-04 10:54:10|4620.1|4614.1|4621|4615|4621.1|4615.1|4620|4614|1
1730717660000|2024-11-04 10:54:20|4621.2|4615.2|4622.2|4616.2|4622.6|4616.6|4621.2|4615.2|1
1730717670000|2024-11-04 10:54:30|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|1
1730717680000|2024-11-04 10:54:40|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|1
1730717690000|2024-11-04 10:54:50|4623.6|4617.6|4623.6|4617.6|4624|4618|4623.6|4617.6|0
1730717700000|2024-11-04 10:55:00|4624|4618|4624.1|4618.1|4624.1|4618.1|4624|4618|1
1730717710000|2024-11-04 10:55:10|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|1
1730717720000|2024-11-04 10:55:20|4624.6|4618.6|4623.7|4617.7|4624.6|4618.6|4623.7|4617.7|0
1730717730000|2024-11-04 10:55:30|4623.6|4617.6|4623.1|4617.1|4623.6|4617.6|4623.1|4617.1|5
1730717740000|2024-11-04 10:55:40|4622.9|4616.9|4622.1|4616.1|4622.9|4616.9|4622.1|4616.1|2
1730717750000|2024-11-04 10:55:50|4623|4617|4622.6|4616.6|4623|4617|4622.6|4616.6|1
1730717760000|2024-11-04 10:56:00|4623|4617|4623|4617|4623|4617|4623|4617|0
1730717770000|2024-11-04 10:56:10|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|0
1730717790000|2024-11-04 10:56:30|4621.9|4615.9|4621.1|4615.1|4621.9|4615.9|4621.1|4615.1|6
1730717800000|2024-11-04 10:56:40|4621.7|4615.7|4622|4616|4622.1|4616.1|4621.7|4615.7|2
1730717810000|2024-11-04 10:56:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1730717820000|2024-11-04 10:57:00|4622|4616|4622.6|4616.6|4622.6|4616.6|4622|4616|0
1730717830000|2024-11-04 10:57:10|4623|4617|4623|4617|4623|4617|4623|4617|0
1730717840000|2024-11-04 10:57:20|4623.1|4617.1|4623|4617|4623.1|4617.1|4623|4617|0
1730717860000|2024-11-04 10:57:40|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1730717870000|2024-11-04 10:57:50|||||||||1
1730717880000|2024-11-04 10:58:00|4623.2|4617.2|4623.6|4617.6|4623.6|4617.6|4623.2|4617.2|0
1730717890000|2024-11-04 10:58:10|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1730717900000|2024-11-04 10:58:20|4623.6|4617.6|4623.7|4617.7|4623.7|4617.7|4623.6|4617.6|1
1730717930000|2024-11-04 10:58:50|||||||||7
1730717940000|2024-11-04 10:59:00|4623.8|4617.8|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|1
1730717960000|2024-11-04 10:59:20|||||||||1
1730718040000|2024-11-04 11:00:40|4624.2|4618.2|4626.2|4620.2|4626.6|4620.6|4624.2|4618.2|11
1730718050000|2024-11-04 11:00:50|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|0
1730718060000|2024-11-04 11:01:00|4625.8|4619.8|4625.2|4619.2|4625.8|4619.8|4625.2|4619.2|2
1730718070000|2024-11-04 11:01:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|1
1730718080000|2024-11-04 11:01:20|4626.1|4620.1|4626.2|4620.2|4626.2|4620.2|4626.1|4620.1|1
1730718090000|2024-11-04 11:01:30|4631.2|4625.2|4630.2|4624.2|4631.2|4625.2|4630.2|4624.2|7
1730718100000|2024-11-04 11:01:40|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|9
1730718120000|2024-11-04 11:02:00|4631.8|4625.8|4631.6|4625.6|4632.1|4626.1|4631.6|4625.6|7
1730718130000|2024-11-04 11:02:10|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1730718140000|2024-11-04 11:02:20|4632|4626|4631.6|4625.6|4632|4626|4631.6|4625.6|2
1730718150000|2024-11-04 11:02:30|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1730718160000|2024-11-04 11:02:40|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|2
1730718170000|2024-11-04 11:02:50|4631.1|4625.1|4630.7|4624.7|4631.1|4625.1|4630.7|4624.7|0
1730718180000|2024-11-04 11:03:00|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4630.7|4624.7|1
1730718190000|2024-11-04 11:03:10|4630.7|4624.7|4629.7|4623.7|4630.7|4624.7|4629.7|4623.7|6
1730718200000|2024-11-04 11:03:20|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4
1730718210000|2024-11-04 11:03:30|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|1
1730718250000|2024-11-04 11:04:10|||||||||1
1730718260000|2024-11-04 11:04:20|4629.5|4623.5|4629.7|4623.7|4630.1|4624.1|4629.5|4623.5|4
1730718270000|2024-11-04 11:04:30|4630.1|4624.1|4630.7|4624.7|4630.7|4624.7|4630.1|4624.1|0
1730718280000|2024-11-04 11:04:40|4631.2|4625.2|4632.5|4626.5|4632.5|4626.5|4631.2|4625.2|1
1730718290000|2024-11-04 11:04:50|4632.1|4626.1|4631.7|4625.7|4632.1|4626.1|4631.7|4625.7|2
1730718300000|2024-11-04 11:05:00|||||||||1
1730718310000|2024-11-04 11:05:10|4631.6|4625.6|4632.2|4626.2|4632.2|4626.2|4631.6|4625.6|4
1730718320000|2024-11-04 11:05:20|4632.1|4626.1|4631.2|4625.2|4632.1|4626.1|4631.2|4625.2|0
1730718330000|2024-11-04 11:05:30|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|3
1730718340000|2024-11-04 11:05:40|4629.1|4623.1|4628.7|4622.7|4629.1|4623.1|4628.7|4622.7|1
1730718350000|2024-11-04 11:05:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|3
1730718360000|2024-11-04 11:06:00|4629.1|4623.1|4627.1|4621.1|4629.2|4623.2|4627.1|4621.1|3
1730718420000|2024-11-04 11:07:00|4626.1|4620.1|4625.6|4619.6|4626.1|4620.1|4625.6|4619.6|5
1730718440000|2024-11-04 11:07:20|4625.7|4619.7|4626.6|4620.6|4627.1|4621.1|4625.7|4619.7|2
1730718450000|2024-11-04 11:07:30|4627|4621|4627|4621|4627|4621|4627|4621|0
1730718460000|2024-11-04 11:07:40|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|1
1730718470000|2024-11-04 11:07:50|4627.7|4621.7|4628.1|4622.1|4628.1|4622.1|4627.7|4621.7|1
1730718480000|2024-11-04 11:08:00|4627.6|4621.6|4628.6|4622.6|4628.6|4622.6|4627.6|4621.6|1
1730718490000|2024-11-04 11:08:10|4628.2|4622.2|4628.7|4622.7|4628.7|4622.7|4628.2|4622.2|3
1730718520000|2024-11-04 11:08:40|4629.2|4623.2|4629.1|4623.1|4629.2|4623.2|4629.1|4623.1|2
1730718540000|2024-11-04 11:09:00|4629|4623|4629.2|4623.2|4629.2|4623.2|4628.2|4622.2|0
1730718550000|2024-11-04 11:09:10|4629.1|4623.1|4628.2|4622.2|4629.1|4623.1|4628.2|4622.2|0
1730718560000|2024-11-04 11:09:20|4629.1|4623.1|4629.2|4623.2|4629.2|4623.2|4629.1|4623.1|0
1730718580000|2024-11-04 11:09:40|||||||||1
1730718590000|2024-11-04 11:09:50|4629.3|4623.3|4630.2|4624.2|4630.2|4624.2|4629.3|4623.3|0
1730718600000|2024-11-04 11:10:00|||||||||2
1730718610000|2024-11-04 11:10:10|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1730718620000|2024-11-04 11:10:20|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.1|4624.1|0
1730718630000|2024-11-04 11:10:30|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1730718640000|2024-11-04 11:10:40|4629.7|4623.7|4630.1|4624.1|4630.1|4624.1|4629.7|4623.7|0
1730718650000|2024-11-04 11:10:50|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1730718660000|2024-11-04 11:11:00|4630.3|4624.3|4630.7|4624.7|4630.7|4624.7|4630.3|4624.3|0
1730718670000|2024-11-04 11:11:10|4630.8|4624.8|4630.2|4624.2|4630.8|4624.8|4630.2|4624.2|3
1730718700000|2024-11-04 11:11:40|4630.1|4624.1|4629.7|4623.7|4630.1|4624.1|4629.7|4623.7|0
1730718710000|2024-11-04 11:11:50|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1730718720000|2024-11-04 11:12:00|4630.2|4624.2|4630.2|4624.2|4630.6|4624.6|4630.1|4624.1|1
1730718750000|2024-11-04 11:12:30|4630.1|4624.1|4629.7|4623.7|4630.1|4624.1|4629.7|4623.7|1
1730718760000|2024-11-04 11:12:40|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1730718770000|2024-11-04 11:12:50|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|2
1730718790000|2024-11-04 11:13:10|4631.1|4625.1|4630.7|4624.7|4631.1|4625.1|4630.7|4624.7|0
1730718810000|2024-11-04 11:13:30|||||||||1
1730718820000|2024-11-04 11:13:40|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|2
1730718830000|2024-11-04 11:13:50|4630.6|4624.6|4630.1|4624.1|4631.2|4625.2|4630.1|4624.1|6
1730718840000|2024-11-04 11:14:00|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.1|4624.1|2
1730718860000|2024-11-04 11:14:20|4630.3|4624.3|4630.1|4624.1|4630.3|4624.3|4630.1|4624.1|0
1730718870000|2024-11-04 11:14:30|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1730718880000|2024-11-04 11:14:40|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|0
1730718910000|2024-11-04 11:15:10|4629.7|4623.7|4630.2|4624.2|4630.7|4624.7|4629.7|4623.7|3
1730718920000|2024-11-04 11:15:20|4630.6|4624.6|4630.7|4624.7|4630.7|4624.7|4630.6|4624.6|0
1730718930000|2024-11-04 11:15:30|4631.2|4625.2|4630.7|4624.7|4631.2|4625.2|4630.7|4624.7|3
1730718940000|2024-11-04 11:15:40|||||||||1
1730718960000|2024-11-04 11:16:00|4631.7|4625.7|4632.2|4626.2|4632.6|4626.6|4631.3|4625.3|4
1730718970000|2024-11-04 11:16:10|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1730718980000|2024-11-04 11:16:20|4633.2|4627.2|4633.1|4627.1|4633.2|4627.2|4632.7|4626.7|0
1730718990000|2024-11-04 11:16:30|4632.7|4626.7|4632.7|4626.7|4633.2|4627.2|4632.7|4626.7|0
1730719000000|2024-11-04 11:16:40|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|0
1730719010000|2024-11-04 11:16:50|||||||||1
1730719020000|2024-11-04 11:17:00|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1730719030000|2024-11-04 11:17:10|4632.3|4626.3|4632.7|4626.7|4632.7|4626.7|4632.3|4626.3|8
1730719040000|2024-11-04 11:17:20|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1730719050000|2024-11-04 11:17:30|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1730719070000|2024-11-04 11:17:50|4632.6|4626.6|4632.7|4626.7|4632.7|4626.7|4632.2|4626.2|0
1730719080000|2024-11-04 11:18:00|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|1
1730719090000|2024-11-04 11:18:10|4632.6|4626.6|4632.2|4626.2|4632.6|4626.6|4632.2|4626.2|0
1730719100000|2024-11-04 11:18:20|4632.1|4626.1|4632.2|4626.2|4632.2|4626.2|4632.1|4626.1|2
1730719110000|2024-11-04 11:18:30|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1730719120000|2024-11-04 11:18:40|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|1
1730719130000|2024-11-04 11:18:50|4634.1|4628.1|4634.2|4628.2|4634.2|4628.2|4634.1|4628.1|0
1730719140000|2024-11-04 11:19:00|4634.1|4628.1|4634.2|4628.2|4634.2|4628.2|4634.1|4628.1|0
1730719150000|2024-11-04 11:19:10|4634.1|4628.1|4633.7|4627.7|4634.1|4628.1|4633.7|4627.7|0
1730719160000|2024-11-04 11:19:20|4633.2|4627.2|4632.7|4626.7|4633.2|4627.2|4632.7|4626.7|4
1730719180000|2024-11-04 11:19:40|4633.1|4627.1|4632.5|4626.5|4633.1|4627.1|4632.5|4626.5|9
1730719190000|2024-11-04 11:19:50|4630.7|4624.7|4630.2|4624.2|4631.1|4625.1|4630.2|4624.2|6
1730719200000|2024-11-04 11:20:00|4629.7|4623.7|4630.2|4624.2|4630.6|4624.6|4629.7|4623.7|1
1730719210000|2024-11-04 11:20:10|4630.3|4624.3|4631.2|4625.2|4631.2|4625.2|4630.3|4624.3|1
1730719220000|2024-11-04 11:20:20|4631.1|4625.1|4630.7|4624.7|4631.1|4625.1|4630.7|4624.7|1
1730719250000|2024-11-04 11:20:50|4631.1|4625.1|4630.2|4624.2|4631.1|4625.1|4630.1|4624.1|6
1730719260000|2024-11-04 11:21:00|4630.6|4624.6|4630.2|4624.2|4630.6|4624.6|4630.2|4624.2|0
1730719270000|2024-11-04 11:21:10|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1730719280000|2024-11-04 11:21:20|4630.3|4624.3|4631.2|4625.2|4631.2|4625.2|4630.3|4624.3|2
1730719290000|2024-11-04 11:21:30|4632|4626|4634.1|4628.1|4634.1|4628.1|4632|4626|0
1730719300000|2024-11-04 11:21:40|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.1|4629.1|2
1730719310000|2024-11-04 11:21:50|4635.6|4629.6|4635.2|4629.2|4635.6|4629.6|4635.2|4629.2|2
1730719320000|2024-11-04 11:22:00|4635.6|4629.6|4636|4630|4636|4630|4635.6|4629.6|0
1730719330000|2024-11-04 11:22:10|4635.9|4629.9|4635.1|4629.1|4635.9|4629.9|4635.1|4629.1|1
1730719340000|2024-11-04 11:22:20|4634.7|4628.7|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|0
1730719350000|2024-11-04 11:22:30|4634.7|4628.7|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|1
1730719360000|2024-11-04 11:22:40|4635.2|4629.2|4636.2|4630.2|4636.6|4630.6|4634.1|4628.1|53
1730719370000|2024-11-04 11:22:50|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|1
1730719380000|2024-11-04 11:23:00|4634.2|4628.2|4635.1|4629.1|4635.1|4629.1|4634.2|4628.2|2
1730719390000|2024-11-04 11:23:10|4635|4629|4634.2|4628.2|4635|4629|4634.2|4628.2|3
1730719420000|2024-11-04 11:23:40|4634.1|4628.1|4632.3|4626.3|4634.1|4628.1|4632.1|4626.1|8
1730719430000|2024-11-04 11:23:50|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1730719440000|2024-11-04 11:24:00|||||||||1
1730719450000|2024-11-04 11:24:10|||||||||6
1730719490000|2024-11-04 11:24:50|4633.5|4627.5|4632.7|4626.7|4633.5|4627.5|4632.7|4626.7|9
1730719500000|2024-11-04 11:25:00|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|1
1730719510000|2024-11-04 11:25:10|4632.7|4626.7|4632.7|4626.7|4633.1|4627.1|4632.7|4626.7|1
1730719520000|2024-11-04 11:25:20|||||||||1
1730719550000|2024-11-04 11:25:50|||||||||3
1730719560000|2024-11-04 11:26:00|||||||||1
1730719570000|2024-11-04 11:26:10|4633.2|4627.2|4632.7|4626.7|4633.5|4627.5|4632.7|4626.7|3
1730719580000|2024-11-04 11:26:20|4633.2|4627.2|4632.7|4626.7|4633.2|4627.2|4632.7|4626.7|4
1730719600000|2024-11-04 11:26:40|4632.8|4626.8|4636.2|4630.2|4636.2|4630.2|4632.8|4626.8|3
1730719610000|2024-11-04 11:26:50|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1730719620000|2024-11-04 11:27:00|4636.1|4630.1|4635.7|4629.7|4636.6|4630.6|4635.7|4629.7|11
1730719630000|2024-11-04 11:27:10|4636.1|4630.1|4635.2|4629.2|4636.1|4630.1|4635.2|4629.2|1
1730719640000|2024-11-04 11:27:20|4635.1|4629.1|4634.2|4628.2|4635.1|4629.1|4634.2|4628.2|2
1730719650000|2024-11-04 11:27:30|||||||||1
1730719660000|2024-11-04 11:27:40|4634.6|4628.6|4634.7|4628.7|4634.7|4628.7|4634.6|4628.6|0
1730719670000|2024-11-04 11:27:50|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1730719680000|2024-11-04 11:28:00|4634.1|4628.1|4634.2|4628.2|4634.2|4628.2|4633.1|4627.1|7
1730719700000|2024-11-04 11:28:20|4634.1|4628.1|4633.7|4627.7|4634.1|4628.1|4633.7|4627.7|0
1730719710000|2024-11-04 11:28:30|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1730719720000|2024-11-04 11:28:40|||||||||1
1730719740000|2024-11-04 11:29:00|4634.3|4628.3|4635.2|4629.2|4635.2|4629.2|4634.3|4628.3|0
1730719750000|2024-11-04 11:29:10|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|0
1730719770000|2024-11-04 11:29:30|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1730719780000|2024-11-04 11:29:40|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|0
1730719800000|2024-11-04 11:30:00|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|0
1730719810000|2024-11-04 11:30:10|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1730719820000|2024-11-04 11:30:20|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1730719830000|2024-11-04 11:30:30|4634.3|4628.3|4634.1|4628.1|4634.3|4628.3|4634.1|4628.1|3
1730719860000|2024-11-04 11:31:00|||||||||1
1730719870000|2024-11-04 11:31:10|4634.2|4628.2|4634.1|4628.1|4634.2|4628.2|4633.7|4627.7|4
1730719880000|2024-11-04 11:31:20|4634.2|4628.2|4635.1|4629.1|4635.1|4629.1|4634.1|4628.1|0
1730719890000|2024-11-04 11:31:30|4635.3|4629.3|4635.2|4629.2|4636|4630|4635.2|4629.2|1
1730719900000|2024-11-04 11:31:40|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1730719910000|2024-11-04 11:31:50|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1730719920000|2024-11-04 11:32:00|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1730719940000|2024-11-04 11:32:20|||||||||1
1730719950000|2024-11-04 11:32:30|4636.1|4630.1|4635.2|4629.2|4636.1|4630.1|4635.2|4629.2|2
1730719960000|2024-11-04 11:32:40|4635.1|4629.1|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|0
1730719970000|2024-11-04 11:32:50|4634.6|4628.6|4634.1|4628.1|4634.6|4628.6|4634.1|4628.1|2
1730719980000|2024-11-04 11:33:00|4634.2|4628.2|4635.1|4629.1|4635.1|4629.1|4634.2|4628.2|3
1730719990000|2024-11-04 11:33:10|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.1|4629.1|0
1730720010000|2024-11-04 11:33:30|4635.6|4629.6|4636.1|4630.1|4636.1|4630.1|4635.2|4629.2|0
1730720030000|2024-11-04 11:33:50|4635.1|4629.1|4634.7|4628.7|4635.2|4629.2|4634.7|4628.7|2
1730720040000|2024-11-04 11:34:00|||||||||1
1730720060000|2024-11-04 11:34:20|4635.1|4629.1|4635.2|4629.2|4635.2|4629.2|4634.7|4628.7|1
1730720090000|2024-11-04 11:34:50|4635.3|4629.3|4636.1|4630.1|4636.1|4630.1|4635.3|4629.3|0
1730720100000|2024-11-04 11:35:00|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|1
1730720110000|2024-11-04 11:35:10|4635.1|4629.1|4635.2|4629.2|4635.2|4629.2|4635.1|4629.1|0
1730720150000|2024-11-04 11:35:50|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1730720160000|2024-11-04 11:36:00|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1730720170000|2024-11-04 11:36:10|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1730720180000|2024-11-04 11:36:20|||||||||1
1730720210000|2024-11-04 11:36:50|||||||||1
1730720220000|2024-11-04 11:37:00|||||||||1
1730720230000|2024-11-04 11:37:10|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1730720240000|2024-11-04 11:37:20|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|0
1730720270000|2024-11-04 11:37:50|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|3
1730720280000|2024-11-04 11:38:00|4633.7|4627.7|4635.2|4629.2|4635.2|4629.2|4633.7|4627.7|1
1730720290000|2024-11-04 11:38:10|4635.1|4629.1|4635.2|4629.2|4635.2|4629.2|4635.1|4629.1|0
1730720320000|2024-11-04 11:38:40|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1730720340000|2024-11-04 11:39:00|4637.1|4631.1|4636.2|4630.2|4637.2|4631.2|4636.2|4630.2|2
1730720350000|2024-11-04 11:39:10|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|0
1730720370000|2024-11-04 11:39:30|4637.7|4631.7|4637.2|4631.2|4637.7|4631.7|4637.2|4631.2|7
1730720380000|2024-11-04 11:39:40|4637.3|4631.3|4637.7|4631.7|4637.7|4631.7|4637.3|4631.3|1
1730720410000|2024-11-04 11:40:10|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|4
1730720420000|2024-11-04 11:40:20|4636.6|4630.6|4637.2|4631.2|4637.6|4631.6|4636.6|4630.6|1
1730720430000|2024-11-04 11:40:30|4637.3|4631.3|4637.7|4631.7|4637.7|4631.7|4637.3|4631.3|1
1730720440000|2024-11-04 11:40:40|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4
1730720450000|2024-11-04 11:40:50|4641.1|4635.1|4640.6|4634.6|4641.1|4635.1|4640.2|4634.2|71
1730720460000|2024-11-04 11:41:00|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1730720480000|2024-11-04 11:41:20|4640.1|4634.1|4639.2|4633.2|4640.1|4634.1|4639.2|4633.2|3
1730720490000|2024-11-04 11:41:30|4639.1|4633.1|4638.1|4632.1|4639.1|4633.1|4638.1|4632.1|3
1730720500000|2024-11-04 11:41:40|4637.5|4631.5|4637.1|4631.1|4637.5|4631.5|4637.1|4631.1|1
1730720510000|2024-11-04 11:41:50|4638.1|4632.1|4637.2|4631.2|4638.1|4632.1|4637.2|4631.2|8
1730720520000|2024-11-04 11:42:00|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|1
1730720530000|2024-11-04 11:42:10|4636.1|4630.1|4637.1|4631.1|4637.1|4631.1|4636.1|4630.1|4
1730720540000|2024-11-04 11:42:20|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1730720550000|2024-11-04 11:42:30|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1730720570000|2024-11-04 11:42:50|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1730720590000|2024-11-04 11:43:10|4636.2|4630.2|4636.6|4630.6|4636.6|4630.6|4636.2|4630.2|0
1730720600000|2024-11-04 11:43:20|4636.7|4630.7|4636.6|4630.6|4636.7|4630.7|4636.6|4630.6|0
1730720610000|2024-11-04 11:43:30|4636.7|4630.7|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|0
1730720620000|2024-11-04 11:43:40|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1730720630000|2024-11-04 11:43:50|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|0
1730720640000|2024-11-04 11:44:00|4637.1|4631.1|4638.2|4632.2|4638.2|4632.2|4637.1|4631.1|2
1730720670000|2024-11-04 11:44:30|4638.3|4632.3|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|2
1730720700000|2024-11-04 11:45:00|4637.7|4631.7|4637.2|4631.2|4637.7|4631.7|4637.2|4631.2|2
1730720710000|2024-11-04 11:45:10|4637.1|4631.1|4637.2|4631.2|4637.6|4631.6|4637.1|4631.1|1
1730720720000|2024-11-04 11:45:20|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1730720740000|2024-11-04 11:45:40|||||||||1
1730720750000|2024-11-04 11:45:50|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|1
1730720760000|2024-11-04 11:46:00|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1730720800000|2024-11-04 11:46:40|4637.6|4631.6|4637.2|4631.2|4637.6|4631.6|4637.2|4631.2|1
1730720810000|2024-11-04 11:46:50|4637.1|4631.1|4638.1|4632.1|4638.1|4632.1|4637.1|4631.1|1
1730720860000|2024-11-04 11:47:40|4638|4632|4637.1|4631.1|4638|4632|4637.1|4631.1|2
1730720870000|2024-11-04 11:47:50|4636.2|4630.2|4636.6|4630.6|4636.6|4630.6|4636.2|4630.2|2
1730720880000|2024-11-04 11:48:00|4636.2|4630.2|4636.6|4630.6|4636.6|4630.6|4636.2|4630.2|0
1730720890000|2024-11-04 11:48:10|4636.7|4630.7|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|0
1730720920000|2024-11-04 11:48:40|4636.6|4630.6|4631.1|4625.1|4636.6|4630.6|4631.1|4625.1|52
1730720940000|2024-11-04 11:49:00|4631|4625|4630.6|4624.6|4631|4625|4630.6|4624.6|2
1730720970000|2024-11-04 11:49:30|4631.1|4625.1|4630.2|4624.2|4631.1|4625.1|4630.2|4624.2|1
1730720980000|2024-11-04 11:49:40|4630.6|4624.6|4631.1|4625.1|4631.1|4625.1|4630.6|4624.6|1
1730720990000|2024-11-04 11:49:50|4631.2|4625.2|4632.1|4626.1|4632.6|4626.6|4631.2|4625.2|5
1730721000000|2024-11-04 11:50:00|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.1|4626.1|4
1730721010000|2024-11-04 11:50:10|4632.6|4626.6|4631.2|4625.2|4632.6|4626.6|4631.2|4625.2|1
1730721040000|2024-11-04 11:50:40|4632.1|4626.1|4631.6|4625.6|4632.1|4626.1|4631.6|4625.6|0
1730721060000|2024-11-04 11:51:00|4631.7|4625.7|4632.1|4626.1|4632.1|4626.1|4631.7|4625.7|0
1730721070000|2024-11-04 11:51:10|4632.8|4626.8|4633.2|4627.2|4633.2|4627.2|4632.8|4626.8|1
1730721080000|2024-11-04 11:51:20|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1730721090000|2024-11-04 11:51:30|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1730721120000|2024-11-04 11:52:00|4633.3|4627.3|4635.1|4629.1|4635.1|4629.1|4633.3|4627.3|0
1730721130000|2024-11-04 11:52:10|4635.2|4629.2|4635.1|4629.1|4635.2|4629.2|4635.1|4629.1|0
1730721140000|2024-11-04 11:52:20|||||||||1
1730721150000|2024-11-04 11:52:30|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1730721170000|2024-11-04 11:52:50|4635.1|4629.1|4635.2|4629.2|4635.2|4629.2|4635.1|4629.1|0
1730721190000|2024-11-04 11:53:10|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|1
1730721200000|2024-11-04 11:53:20|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1730721220000|2024-11-04 11:53:40|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1730721230000|2024-11-04 11:53:50|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|1
1730721270000|2024-11-04 11:54:30|4635.1|4629.1|4635.2|4629.2|4635.3|4629.3|4635.1|4629.1|5
1730721280000|2024-11-04 11:54:40|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1730721290000|2024-11-04 11:54:50|||||||||1
1730721320000|2024-11-04 11:55:20|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|1
1730721340000|2024-11-04 11:55:40|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4637.2|4631.2|1
1730721350000|2024-11-04 11:55:50|||||||||1
1730721390000|2024-11-04 11:56:30|4638.6|4632.6|4638.2|4632.2|4639|4633|4638.2|4632.2|0
1730721420000|2024-11-04 11:57:00|4638.3|4632.3|4638.2|4632.2|4638.3|4632.3|4638.2|4632.2|1
1730721430000|2024-11-04 11:57:10|4638.3|4632.3|4639.1|4633.1|4639.1|4633.1|4638.3|4632.3|0
1730721440000|2024-11-04 11:57:20|4639.3|4633.3|4639.1|4633.1|4639.3|4633.3|4639.1|4633.1|3
1730721460000|2024-11-04 11:57:40|||||||||2
1730721470000|2024-11-04 11:57:50|4640.8|4634.8|4639.7|4633.7|4641|4635|4639.7|4633.7|16
1730721500000|2024-11-04 11:58:20|||||||||6
1730721510000|2024-11-04 11:58:30|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4
1730721520000|2024-11-04 11:58:40|4639.1|4633.1|4639.1|4633.1|4639.2|4633.2|4639.1|4633.1|1
1730721530000|2024-11-04 11:58:50|4639.2|4633.2|4639.1|4633.1|4639.2|4633.2|4638.7|4632.7|0
1730721540000|2024-11-04 11:59:00|4639.2|4633.2|4639.1|4633.1|4639.2|4633.2|4639.1|4633.1|0
1730721560000|2024-11-04 11:59:20|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|1
1730721570000|2024-11-04 11:59:30|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|0
1730721610000|2024-11-04 12:00:10|4640.2|4634.2|4641.2|4635.2|4641.2|4635.2|4640.2|4634.2|3
1730721630000|2024-11-04 12:00:30|4639.1|4633.1|4638.7|4632.7|4639.1|4633.1|4638.7|4632.7|10
1730721650000|2024-11-04 12:00:50|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|2
1730721660000|2024-11-04 12:01:00|4638.2|4632.2|4639.2|4633.2|4639.2|4633.2|4638.2|4632.2|0
1730721670000|2024-11-04 12:01:10|4639.3|4633.3|4639.2|4633.2|4639.6|4633.6|4639.2|4633.2|1
1730721680000|2024-11-04 12:01:20|4639.7|4633.7|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|0
1730721690000|2024-11-04 12:01:30|4639.7|4633.7|4639.2|4633.2|4640.1|4634.1|4639.2|4633.2|0
1730721730000|2024-11-04 12:02:10|4638.7|4632.7|4636|4630|4638.7|4632.7|4635.8|4629.8|1
1730721740000|2024-11-04 12:02:20|4635.8|4629.8|4635.8|4629.8|4636|4630|4635.8|4629.8|2
1730721830000|2024-11-04 12:03:50|4635.5|4629.5|4634.8|4628.8|4635.5|4629.5|4634.8|4628.8|2
1730721860000|2024-11-04 12:04:20|4635.3|4629.3|4636|4630|4636.3|4630.3|4635.3|4629.3|51
1730721870000|2024-11-04 12:04:30|4636.3|4630.3|4636|4630|4636.3|4630.3|4635.8|4629.8|1
1730721890000|2024-11-04 12:04:50|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1730721900000|2024-11-04 12:05:00|4635|4629|4634.8|4628.8|4635|4629|4634.8|4628.8|5
1730721910000|2024-11-04 12:05:10|4634.5|4628.5|4627.8|4621.8|4634.5|4628.5|4627.8|4621.8|17
1730721930000|2024-11-04 12:05:30|4627.7|4621.7|4627.3|4621.3|4627.7|4621.7|4626.7|4620.7|73
1730721940000|2024-11-04 12:05:40|4627.5|4621.5|4628.2|4622.2|4628.2|4622.2|4627.5|4621.5|0
1730721950000|2024-11-04 12:05:50|4628|4622|4628.3|4622.3|4628.3|4622.3|4628|4622|1
1730721970000|2024-11-04 12:06:10|4629|4623|4629|4623|4629|4623|4629|4623|1
1730722000000|2024-11-04 12:06:40|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1730722010000|2024-11-04 12:06:50|4629|4623|4629.3|4623.3|4629.3|4623.3|4629|4623|0
1730722020000|2024-11-04 12:07:00|4629|4623|4626|4620|4629.3|4623.3|4626|4620|2
1730722030000|2024-11-04 12:07:10|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|0
1730722050000|2024-11-04 12:07:30|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|1
1730722070000|2024-11-04 12:07:50|4626|4620|4626.3|4620.3|4626.3|4620.3|4626|4620|1
1730722080000|2024-11-04 12:08:00|4626.5|4620.5|4627.7|4621.7|4627.7|4621.7|4626.5|4620.5|0
1730722090000|2024-11-04 12:08:10|4628|4622|4628|4622|4628|4622|4628|4622|0
1730722110000|2024-11-04 12:08:30|4627.8|4621.8|4626.5|4620.5|4628|4622|4626.5|4620.5|1
1730722120000|2024-11-04 12:08:40|4626.3|4620.3|4626.5|4620.5|4626.5|4620.5|4626.3|4620.3|2
1730722130000|2024-11-04 12:08:50|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|1
1730722150000|2024-11-04 12:09:10|4627|4621|4628|4622|4628|4622|4627|4621|3
1730722170000|2024-11-04 12:09:30|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1730722180000|2024-11-04 12:09:40|4628|4622|4628|4622|4628|4622|4628|4622|0
1730722190000|2024-11-04 12:09:50|4628.2|4622.2|4630|4624|4630.3|4624.3|4628.2|4622.2|33
1730722200000|2024-11-04 12:10:00|4630.5|4624.5|4630|4624|4630.5|4624.5|4630|4624|1
1730722220000|2024-11-04 12:10:20|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|0
1730722230000|2024-11-04 12:10:30|4631|4625|4631|4625|4631|4625|4631|4625|1
1730722240000|2024-11-04 12:10:40|4630.8|4624.8|4630.5|4624.5|4630.8|4624.8|4630.5|4624.5|0
1730722260000|2024-11-04 12:11:00|4630.8|4624.8|4631|4625|4631|4625|4630.8|4624.8|0
1730722270000|2024-11-04 12:11:10|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630|4624|3
1730722280000|2024-11-04 12:11:20|4631|4625|4630|4624|4631|4625|4630|4624|2
1730722290000|2024-11-04 12:11:30|4630.1|4624.1|4633|4627|4633|4627|4630.1|4624.1|4
1730722300000|2024-11-04 12:11:40|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|1
1730722310000|2024-11-04 12:11:50|4633.3|4627.3|4633.7|4627.7|4633.8|4627.8|4633.3|4627.3|0
1730722320000|2024-11-04 12:12:00|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633|4627|1
1730722330000|2024-11-04 12:12:10|4633.5|4627.5|4633.8|4627.8|4633.8|4627.8|4633.3|4627.3|0
1730722350000|2024-11-04 12:12:30|4633.7|4627.7|4634|4628|4634|4628|4633.7|4627.7|1
1730722360000|2024-11-04 12:12:40|4634.3|4628.3|4634|4628|4634.3|4628.3|4634|4628|0
1730722370000|2024-11-04 12:12:50|4634.3|4628.3|4635|4629|4635|4629|4634.3|4628.3|0
1730722380000|2024-11-04 12:13:00|4635.3|4629.3|4634.8|4628.8|4635.3|4629.3|4634.8|4628.8|0
1730722410000|2024-11-04 12:13:30|4634|4628|4633.8|4627.8|4634|4628|4633.8|4627.8|3
1730722430000|2024-11-04 12:13:50|4634|4628|4634|4628|4634|4628|4634|4628|0
1730722440000|2024-11-04 12:14:00|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|1
1730722450000|2024-11-04 12:14:10|4634.7|4628.7|4633.8|4627.8|4634.8|4628.8|4633.8|4627.8|0
1730722460000|2024-11-04 12:14:20|4634|4628|4634|4628|4634|4628|4634|4628|0
1730722470000|2024-11-04 12:14:30|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|0
1730722480000|2024-11-04 12:14:40|4634|4628|4634|4628|4634|4628|4634|4628|0
1730722490000|2024-11-04 12:14:50|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|0
1730722500000|2024-11-04 12:15:00|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|0
1730722510000|2024-11-04 12:15:10|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|0
1730722530000|2024-11-04 12:15:30|4635|4629|4635|4629|4635|4629|4635|4629|0
1730722540000|2024-11-04 12:15:40|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.5|4628.5|0
1730722550000|2024-11-04 12:15:50|4635|4629|4634.8|4628.8|4635|4629|4634.8|4628.8|3
1730722570000|2024-11-04 12:16:10|||||||||1
1730722580000|2024-11-04 12:16:20|4632.8|4626.8|4633|4627|4633|4627|4632.8|4626.8|2
1730722590000|2024-11-04 12:16:30|4634|4628|4634|4628|4634|4628|4634|4628|0
1730722600000|2024-11-04 12:16:40|||||||||1
1730722610000|2024-11-04 12:16:50|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|1
1730722630000|2024-11-04 12:17:10|4633.6|4627.6|4634|4628|4634|4628|4633.6|4627.6|0
1730722640000|2024-11-04 12:17:20|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1730722650000|2024-11-04 12:17:30|4634|4628|4634|4628|4634|4628|4634|4628|0
1730722660000|2024-11-04 12:17:40|4633.5|4627.5|4633.8|4627.8|4633.8|4627.8|4633.5|4627.5|1
1730722670000|2024-11-04 12:17:50|4634|4628|4635|4629|4635|4629|4634|4628|0
1730722680000|2024-11-04 12:18:00|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|0
1730722690000|2024-11-04 12:18:10|4635|4629|4635|4629|4635|4629|4635|4629|0
1730722700000|2024-11-04 12:18:20|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|0
1730722780000|2024-11-04 12:19:40|4633.8|4627.8|4632.3|4626.3|4633.8|4627.8|4632.3|4626.3|6
1730722790000|2024-11-04 12:19:50|4631.8|4625.8|4630.8|4624.8|4631.8|4625.8|4630.8|4624.8|3
1730722800000|2024-11-04 12:20:00|4631|4625|4631|4625|4631|4625|4631|4625|3
1730722850000|2024-11-04 12:20:50|4629.8|4623.8|4629.3|4623.3|4629.8|4623.8|4629|4623|7
1730722860000|2024-11-04 12:21:00|4629|4623|4629|4623|4629|4623|4629|4623|0
1730722870000|2024-11-04 12:21:10|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|1
1730722880000|2024-11-04 12:21:20|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1730722890000|2024-11-04 12:21:30|||||||||1
1730722920000|2024-11-04 12:22:00|4628|4622|4628|4622|4628|4622|4628|4622|4
1730722930000|2024-11-04 12:22:10|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1730722960000|2024-11-04 12:22:40|4628.6|4622.6|4630|4624|4630.7|4624.7|4628.6|4622.6|6
1730722970000|2024-11-04 12:22:50|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1730722980000|2024-11-04 12:23:00|4630|4624|4629.8|4623.8|4630|4624|4629.8|4623.8|2
1730722990000|2024-11-04 12:23:10|4632|4626|4632|4626|4632|4626|4632|4626|7
1730723000000|2024-11-04 12:23:20|4632.3|4626.3|4632.8|4626.8|4633.8|4627.8|4632|4626|6
1730723010000|2024-11-04 12:23:30|4633|4627|4633.8|4627.8|4633.8|4627.8|4633|4627|0
1730723020000|2024-11-04 12:23:40|4633|4627|4633.3|4627.3|4633.3|4627.3|4633|4627|1
1730723030000|2024-11-04 12:23:50|4633|4627|4633.3|4627.3|4633.3|4627.3|4632.8|4626.8|0
1730723040000|2024-11-04 12:24:00|4633|4627|4632.8|4626.8|4633|4627|4632.8|4626.8|0
1730723050000|2024-11-04 12:24:10|4633.8|4627.8|4632.8|4626.8|4633.8|4627.8|4632.8|4626.8|1
1730723080000|2024-11-04 12:24:40|4630.2|4624.2|4629.8|4623.8|4630.2|4624.2|4629.8|4623.8|6
1730723090000|2024-11-04 12:24:50|4629.7|4623.7|4629.3|4623.3|4629.7|4623.7|4629.3|4623.3|6
1730723140000|2024-11-04 12:25:40|4629.2|4623.2|4629.8|4623.8|4629.8|4623.8|4629.2|4623.2|2
1730723150000|2024-11-04 12:25:50|4630.2|4624.2|4629.6|4623.6|4630.2|4624.2|4629.6|4623.6|5
1730723160000|2024-11-04 12:26:00|4628.8|4622.8|4629.7|4623.7|4629.7|4623.7|4628.8|4622.8|0
1730723170000|2024-11-04 12:26:10|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1730723180000|2024-11-04 12:26:20|4629|4623|4629.8|4623.8|4629.8|4623.8|4629|4623|0
1730723200000|2024-11-04 12:26:40|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1730723220000|2024-11-04 12:27:00|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1730723230000|2024-11-04 12:27:10|4628.8|4622.8|4627.8|4621.8|4628.8|4622.8|4627.8|4621.8|3
1730723260000|2024-11-04 12:27:40|4628.2|4622.2|4628.7|4622.7|4628.7|4622.7|4628.2|4622.2|1
1730723270000|2024-11-04 12:27:50|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1730723290000|2024-11-04 12:28:10|4628|4622|4628.7|4622.7|4628.7|4622.7|4628|4622|0
1730723300000|2024-11-04 12:28:20|4627.8|4621.8|4628.7|4622.7|4628.7|4622.7|4627.8|4621.8|0
1730723310000|2024-11-04 12:28:30|4628.2|4622.2|4628.7|4622.7|4628.7|4622.7|4628.2|4622.2|0
1730723330000|2024-11-04 12:28:50|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1730723340000|2024-11-04 12:29:00|4629|4623|4629.7|4623.7|4629.7|4623.7|4629|4623|1
1730723350000|2024-11-04 12:29:10|4629.6|4623.6|4628.8|4622.8|4629.6|4623.6|4628.8|4622.8|0
1730723370000|2024-11-04 12:29:30|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|3
1730723380000|2024-11-04 12:29:40|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|0
1730723390000|2024-11-04 12:29:50|4628.8|4622.8|4629.7|4623.7|4629.7|4623.7|4628.7|4622.7|0
1730723420000|2024-11-04 12:30:20|4629.8|4623.8|4629.7|4623.7|4630.2|4624.2|4628.8|4622.8|3
1730723430000|2024-11-04 12:30:30|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1730723440000|2024-11-04 12:30:40|||||||||1
1730723460000|2024-11-04 12:31:00|4630.5|4624.5|4629.8|4623.8|4630.5|4624.5|4629.8|4623.8|6
1730723470000|2024-11-04 12:31:10|4629.7|4623.7|4628.8|4622.8|4629.7|4623.7|4628.8|4622.8|1
1730723480000|2024-11-04 12:31:20|4629|4623|4629|4623|4629|4623|4629|4623|0
1730723490000|2024-11-04 12:31:30|4629.3|4623.3|4629.8|4623.8|4629.8|4623.8|4629.3|4623.3|0
1730723560000|2024-11-04 12:32:40|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|1
1730723570000|2024-11-04 12:32:50|4629|4623|4628.2|4622.2|4629|4623|4628.2|4622.2|2
1730723590000|2024-11-04 12:33:10|4628.8|4622.8|4628.7|4622.7|4628.8|4622.8|4628.7|4622.7|3
1730723600000|2024-11-04 12:33:20|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.7|4622.7|0
1730723610000|2024-11-04 12:33:30|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1730723620000|2024-11-04 12:33:40|4628.8|4622.8|4628.7|4622.7|4628.8|4622.8|4628.7|4622.7|3
1730723630000|2024-11-04 12:33:50|4628.8|4622.8|4628.7|4622.7|4628.8|4622.8|4628.7|4622.7|1
1730723650000|2024-11-04 12:34:10|4628.8|4622.8|4628.7|4622.7|4628.8|4622.8|4628.7|4622.7|1
1730723670000|2024-11-04 12:34:30|4628.2|4622.2|4629.7|4623.7|4629.7|4623.7|4628.2|4622.2|1
1730723690000|2024-11-04 12:34:50|4628.8|4622.8|4628.8|4622.8|4629.3|4623.3|4628.8|4622.8|1
1730723710000|2024-11-04 12:35:10|4629.1|4623.1|4630.7|4624.7|4630.7|4624.7|4629.1|4623.1|3
1730723720000|2024-11-04 12:35:20|4630.8|4624.8|4630.3|4624.3|4630.8|4624.8|4630.3|4624.3|1
1730723740000|2024-11-04 12:35:40|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|0
1730723780000|2024-11-04 12:36:20|||||||||1
1730723800000|2024-11-04 12:36:40|||||||||1
1730723820000|2024-11-04 12:37:00|4630.3|4624.3|4630.2|4624.2|4630.7|4624.7|4629.8|4623.8|1
1730723830000|2024-11-04 12:37:10|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|3
1730723840000|2024-11-04 12:37:20|4630.8|4624.8|4630.7|4624.7|4630.8|4624.8|4630.7|4624.7|2
1730723860000|2024-11-04 12:37:40|4630.8|4624.8|4630.7|4624.7|4630.8|4624.8|4630.7|4624.7|0
1730723880000|2024-11-04 12:38:00|4630.3|4624.3|4629.8|4623.8|4630.8|4624.8|4629.8|4623.8|6
1730723910000|2024-11-04 12:38:30|4630.2|4624.2|4629.8|4623.8|4630.2|4624.2|4629.8|4623.8|4
1730723920000|2024-11-04 12:38:40|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|1
1730723940000|2024-11-04 12:39:00|4629|4623|4628.8|4622.8|4629|4623|4628.8|4622.8|0
1730723950000|2024-11-04 12:39:10|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4
1730723960000|2024-11-04 12:39:20|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1730723990000|2024-11-04 12:39:50|4628.2|4622.2|4628.7|4622.7|4628.7|4622.7|4628.2|4622.2|2
1730724000000|2024-11-04 12:40:00|||||||||1
1730724010000|2024-11-04 12:40:10|4628.2|4622.2|4628.7|4622.7|4628.7|4622.7|4628.2|4622.2|0
1730724020000|2024-11-04 12:40:20|4628.3|4622.3|4626.8|4620.8|4628.3|4622.3|4626.8|4620.8|4
1730724040000|2024-11-04 12:40:40|4627|4621|4627.7|4621.7|4627.7|4621.7|4627|4621|2
1730724050000|2024-11-04 12:40:50|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1730724070000|2024-11-04 12:41:10|4628|4622|4628.3|4622.3|4628.3|4622.3|4628|4622|1
1730724080000|2024-11-04 12:41:20|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|5
1730724090000|2024-11-04 12:41:30|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|1
1730724110000|2024-11-04 12:41:50|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|1
1730724120000|2024-11-04 12:42:00|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|1
1730724130000|2024-11-04 12:42:10|4626.8|4620.8|4625.7|4619.7|4626.8|4620.8|4625.7|4619.7|1
1730724150000|2024-11-04 12:42:30|4625.6|4619.6|4625.7|4619.7|4625.7|4619.7|4625.6|4619.6|0
1730724160000|2024-11-04 12:42:40|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1730724170000|2024-11-04 12:42:50|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|1
1730724180000|2024-11-04 12:43:00|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1730724190000|2024-11-04 12:43:10|4625.2|4619.2|4624.8|4618.8|4625.2|4619.2|4624.8|4618.8|0
1730724200000|2024-11-04 12:43:20|4624.3|4618.3|4621.8|4615.8|4624.3|4618.3|4621.8|4615.8|7
1730724210000|2024-11-04 12:43:30|4621.7|4615.7|4623|4617|4623|4617|4620.3|4614.3|51
1730724220000|2024-11-04 12:43:40|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.3|4617.3|0
1730724230000|2024-11-04 12:43:50|4623|4617|4622.8|4616.8|4623.3|4617.3|4622.8|4616.8|0
1730724240000|2024-11-04 12:44:00|4623|4617|4622.5|4616.5|4623|4617|4622.5|4616.5|0
1730724260000|2024-11-04 12:44:20|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.8|4616.8|2
1730724270000|2024-11-04 12:44:30|4623.5|4617.5|4623.8|4617.8|4623.8|4617.8|4623.5|4617.5|1
1730724290000|2024-11-04 12:44:50|4624.2|4618.2|4624.8|4618.8|4624.8|4618.8|4624.2|4618.2|1
1730724300000|2024-11-04 12:45:00|4623.7|4617.7|4623.8|4617.8|4623.8|4617.8|4623.7|4617.7|4
1730724310000|2024-11-04 12:45:10|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|4
1730724320000|2024-11-04 12:45:20|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|1
1730724330000|2024-11-04 12:45:30|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1730724340000|2024-11-04 12:45:40|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|1
1730724350000|2024-11-04 12:45:50|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|1
1730724360000|2024-11-04 12:46:00|4623.6|4617.6|4623.7|4617.7|4623.7|4617.7|4623.6|4617.6|2
1730724400000|2024-11-04 12:46:40|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|5
1730724430000|2024-11-04 12:47:10|4623.6|4617.6|4623.8|4617.8|4623.8|4617.8|4623.2|4617.2|3
1730724440000|2024-11-04 12:47:20|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|2
1730724470000|2024-11-04 12:47:50|4623.3|4617.3|4623.7|4617.7|4623.7|4617.7|4623.3|4617.3|27
1730724480000|2024-11-04 12:48:00|4623.8|4617.8|4625.7|4619.7|4625.7|4619.7|4623.8|4617.8|1
1730724490000|2024-11-04 12:48:10|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|8
1730724500000|2024-11-04 12:48:20|||||||||1
1730724520000|2024-11-04 12:48:40|4622.7|4616.7|4623.7|4617.7|4623.7|4617.7|4622.7|4616.7|3
1730724530000|2024-11-04 12:48:50|4623.2|4617.2|4623.7|4617.7|4623.7|4617.7|4623.2|4617.2|0
1730724540000|2024-11-04 12:49:00|4623.8|4617.8|4624.3|4618.3|4624.3|4618.3|4623.7|4617.7|0
1730724550000|2024-11-04 12:49:10|4624.2|4618.2|4623.7|4617.7|4624.6|4618.6|4623.7|4617.7|8
1730724580000|2024-11-04 12:49:40|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|0
1730724600000|2024-11-04 12:50:00|4624.5|4618.5|4623.7|4617.7|4624.5|4618.5|4623.7|4617.7|3
1730724610000|2024-11-04 12:50:10|4624.5|4618.5|4625.7|4619.7|4625.7|4619.7|4624.5|4618.5|2
1730724620000|2024-11-04 12:50:20|4625.6|4619.6|4623.7|4617.7|4625.6|4619.6|4623.7|4617.7|3
1730724640000|2024-11-04 12:50:40|4624.1|4618.1|4623.7|4617.7|4624.1|4618.1|4623.7|4617.7|1
1730724650000|2024-11-04 12:50:50|4624.1|4618.1|4624.1|4618.1|4624.7|4618.7|4624.1|4618.1|1
1730724660000|2024-11-04 12:51:00|4623.7|4617.7|4624.7|4618.7|4624.7|4618.7|4623.2|4617.2|12
1730724670000|2024-11-04 12:51:10|4624.8|4618.8|4625.7|4619.7|4625.7|4619.7|4624.8|4618.8|0
1730724680000|2024-11-04 12:51:20|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1730724690000|2024-11-04 12:51:30|4626.6|4620.6|4628.1|4622.1|4628.1|4622.1|4626.6|4620.6|1
1730724700000|2024-11-04 12:51:40|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1730724710000|2024-11-04 12:51:50|4628.1|4622.1|4628.1|4622.1|4628.2|4622.2|4628.1|4622.1|3
1730724720000|2024-11-04 12:52:00|||||||||1
1730724730000|2024-11-04 12:52:10|4628.2|4622.2|4628.1|4622.1|4628.2|4622.2|4628.1|4622.1|1
1730724740000|2024-11-04 12:52:20|4628.2|4622.2|4628.1|4622.1|4628.2|4622.2|4628.1|4622.1|0
1730724750000|2024-11-04 12:52:30|||||||||1
1730724780000|2024-11-04 12:53:00|4628|4622|4628|4622|4628|4622|4627.1|4621.1|7
1730724800000|2024-11-04 12:53:20|4626.5|4620.5|4627.7|4621.7|4627.7|4621.7|4626.5|4620.5|42
1730724810000|2024-11-04 12:53:30|4627.4|4621.4|4627.7|4621.7|4627.7|4621.7|4627.4|4621.4|0
1730724820000|2024-11-04 12:53:40|4627.4|4621.4|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|2
1730724830000|2024-11-04 12:53:50|4628|4622|4628|4622|4628|4622|4628|4622|0
1730724840000|2024-11-04 12:54:00|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|1
1730724880000|2024-11-04 12:54:40|||||||||1
1730724900000|2024-11-04 12:55:00|4627.7|4621.7|4625.4|4619.4|4627.7|4621.7|4625.4|4619.4|3
1730724910000|2024-11-04 12:55:10|4625.5|4619.5|4625.9|4619.9|4625.9|4619.9|4625.5|4619.5|2
1730724920000|2024-11-04 12:55:20|4625.5|4619.5|4625.4|4619.4|4625.5|4619.5|4625.4|4619.4|2
1730724930000|2024-11-04 12:55:30|4625.5|4619.5|4626|4620|4626|4620|4625.5|4619.5|0
1730724940000|2024-11-04 12:55:40|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|2
1730724950000|2024-11-04 12:55:50|4626|4620|4625.9|4619.9|4626|4620|4625.9|4619.9|1
1730724970000|2024-11-04 12:56:10|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1730724980000|2024-11-04 12:56:20|4625.2|4619.2|4625.4|4619.4|4625.4|4619.4|4625.2|4619.2|14
1730724990000|2024-11-04 12:56:30|4625.2|4619.2|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|6
1730725010000|2024-11-04 12:56:50|4626.4|4620.4|4626.2|4620.2|4626.4|4620.4|4625.4|4619.4|3
1730725020000|2024-11-04 12:57:00|4626.4|4620.4|4627.9|4621.9|4628.2|4622.2|4625.9|4619.9|10
1730725030000|2024-11-04 12:57:10|4628.2|4622.2|4628.4|4622.4|4628.4|4622.4|4628.2|4622.2|1
1730725040000|2024-11-04 12:57:20|4628.5|4622.5|4629.2|4623.2|4629.2|4623.2|4628.4|4622.4|0
1730725050000|2024-11-04 12:57:30|4628.9|4622.9|4630.2|4624.2|4630.2|4624.2|4628.9|4622.9|2
1730725060000|2024-11-04 12:57:40|4630.4|4624.4|4630.5|4624.5|4630.5|4624.5|4630.4|4624.4|0
1730725070000|2024-11-04 12:57:50|4630.4|4624.4|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|3
1730725080000|2024-11-04 12:58:00|4630.4|4624.4|4633.2|4627.2|4633.2|4627.2|4630.4|4624.4|8
1730725090000|2024-11-04 12:58:10|4632.7|4626.7|4632.9|4626.9|4633.2|4627.2|4632.7|4626.7|223
1730725100000|2024-11-04 12:58:20|4632.7|4626.7|4631.6|4625.6|4632.7|4626.7|4631.6|4625.6|61
1730725110000|2024-11-04 12:58:30|4631.2|4625.2|4631|4625|4631.2|4625.2|4631|4625|3
1730725120000|2024-11-04 12:58:40|4631.2|4625.2|4631.6|4625.6|4631.6|4625.6|4631|4625|0
1730725130000|2024-11-04 12:58:50|4631.7|4625.7|4632.1|4626.1|4632.1|4626.1|4631.7|4625.7|1
1730725140000|2024-11-04 12:59:00|4632.6|4626.6|4632.1|4626.1|4632.6|4626.6|4632.1|4626.1|2
1730725150000|2024-11-04 12:59:10|4632.2|4626.2|4632.1|4626.1|4632.2|4626.2|4631.7|4625.7|0
1730725170000|2024-11-04 12:59:30|4633.3|4627.3|4632.2|4626.2|4633.3|4627.3|4632.2|4626.2|4
1730725200000|2024-11-04 13:00:00|4633|4627|4628|4622|4633.1|4627.1|4625.6|4619.6|22
1730725210000|2024-11-04 13:00:10|4627.2|4621.2|4629|4623|4629|4623|4627.2|4621.2|3
1730725220000|2024-11-04 13:00:20|4628.6|4622.6|4628.6|4622.6|4629|4623|4628.2|4622.2|0
1730725230000|2024-11-04 13:00:30|4628.2|4622.2|4629|4623|4629|4623|4628.2|4622.2|0
1730725240000|2024-11-04 13:00:40|4629.2|4623.2|4630.6|4624.6|4630.6|4624.6|4628.1|4622.1|14
1730725250000|2024-11-04 13:00:50|4631|4625|4631|4625|4631|4625|4631|4625|0
1730725260000|2024-11-04 13:01:00|4631.1|4625.1|4632.6|4626.6|4633|4627|4630.6|4624.6|12
1730725270000|2024-11-04 13:01:10|4632.2|4626.2|4630|4624|4632.6|4626.6|4630|4624|1
1730725280000|2024-11-04 13:01:20|4630.2|4624.2|4631.1|4625.1|4631.1|4625.1|4630.2|4624.2|0
1730725290000|2024-11-04 13:01:30|4631.2|4625.2|4629.2|4623.2|4631.2|4625.2|4629.2|4623.2|1
1730725300000|2024-11-04 13:01:40|4629.6|4623.6|4628|4622|4630|4624|4627.2|4621.2|1
1730725310000|2024-11-04 13:01:50|4628.1|4622.1|4631|4625|4631|4625|4628.1|4622.1|1
1730725320000|2024-11-04 13:02:00|4631.1|4625.1|4633.5|4627.5|4633.5|4627.5|4631.1|4625.1|8
1730725330000|2024-11-04 13:02:10|4633.1|4627.1|4632.6|4626.6|4633.1|4627.1|4632.1|4626.1|4
1730725340000|2024-11-04 13:02:20|4632.2|4626.2|4632.6|4626.6|4633|4627|4632.2|4626.2|0
1730725350000|2024-11-04 13:02:30|4632.2|4626.2|4632|4626|4632.2|4626.2|4631.6|4625.6|1
1730725360000|2024-11-04 13:02:40|4631.6|4625.6|4632.1|4626.1|4632.1|4626.1|4631.1|4625.1|0
1730725370000|2024-11-04 13:02:50|4632|4626|4630.1|4624.1|4632|4626|4630.1|4624.1|1
1730725380000|2024-11-04 13:03:00|4630.2|4624.2|4630|4624|4630.4|4624.4|4629.6|4623.6|1
1730725390000|2024-11-04 13:03:10|4629.6|4623.6|4629|4623|4630|4624|4629|4623|1
1730725400000|2024-11-04 13:03:20|4629.1|4623.1|4629|4623|4629.1|4623.1|4628.6|4622.6|0
1730725410000|2024-11-04 13:03:30|4629.1|4623.1|4630|4624|4630|4624|4629.1|4623.1|3
1730725420000|2024-11-04 13:03:40|4630.1|4624.1|4629.2|4623.2|4630.1|4624.1|4629.2|4623.2|2
1730725430000|2024-11-04 13:03:50|4630|4624|4630|4624|4630.1|4624.1|4629.6|4623.6|0
1730725440000|2024-11-04 13:04:00|4630.1|4624.1|4629.1|4623.1|4630.1|4624.1|4629.1|4623.1|1
1730725450000|2024-11-04 13:04:10|4629.2|4623.2|4628.7|4622.7|4629.2|4623.2|4628.7|4622.7|1
1730725460000|2024-11-04 13:04:20|4629.1|4623.1|4630|4624|4630|4624|4628.6|4622.6|2
1730725470000|2024-11-04 13:04:30|4629.6|4623.6|4629.1|4623.1|4630|4624|4629|4623|1
1730725480000|2024-11-04 13:04:40|4628.6|4622.6|4629|4623|4629|4623|4628.6|4622.6|3
1730725490000|2024-11-04 13:04:50|4629.1|4623.1|4630|4624|4630|4624|4629|4623|0
1730725500000|2024-11-04 13:05:00|4629|4623|4628.6|4622.6|4629|4623|4628.5|4622.5|2
1730725510000|2024-11-04 13:05:10|4629|4623|4629|4623|4629|4623|4629|4623|0
1730725520000|2024-11-04 13:05:20|4628.6|4622.6|4628.5|4622.5|4629|4623|4628.5|4622.5|0
1730725530000|2024-11-04 13:05:30|4626|4620|4625.1|4619.1|4626|4620|4625.1|4619.1|53
1730725540000|2024-11-04 13:05:40|4623.2|4617.2|4623.2|4617.2|4624|4618|4623.2|4617.2|15
1730725550000|2024-11-04 13:05:50|4624|4618|4624.5|4618.5|4624.5|4618.5|4623.2|4617.2|2
1730725560000|2024-11-04 13:06:00|4624|4618|4624|4618|4624|4618|4624|4618|5
1730725570000|2024-11-04 13:06:10|4624.4|4618.4|4625.6|4619.6|4625.6|4619.6|4624.4|4618.4|3
1730725580000|2024-11-04 13:06:20|4626|4620|4626|4620|4626|4620|4626|4620|0
1730725590000|2024-11-04 13:06:30|4625.6|4619.6|4625.6|4619.6|4626|4620|4625.1|4619.1|0
1730725600000|2024-11-04 13:06:40|4626|4620|4626|4620|4626.5|4620.5|4626|4620|0
1730725620000|2024-11-04 13:07:00|4625.6|4619.6|4627.1|4621.1|4627.5|4621.5|4625.5|4619.5|2
1730725630000|2024-11-04 13:07:10|4626.8|4620.8|4627|4621|4627.9|4621.9|4626.8|4620.8|169
1730725640000|2024-11-04 13:07:20|4627.4|4621.4|4627.9|4621.9|4628.4|4622.4|4627|4621|2
1730725650000|2024-11-04 13:07:30|4627.4|4621.4|4625.9|4619.9|4627.4|4621.4|4625.9|4619.9|1
1730725660000|2024-11-04 13:07:40|4626|4620|4623.5|4617.5|4626|4620|4623|4617|4
1730725670000|2024-11-04 13:07:50|4623.9|4617.9|4624|4618|4624.4|4618.4|4623.9|4617.9|7
1730725700000|2024-11-04 13:08:20|4623.8|4617.8|4623.8|4617.8|4624|4618|4623.8|4617.8|1
1730725710000|2024-11-04 13:08:30|4623.4|4617.4|4623|4617|4623.5|4617.5|4622.5|4616.5|1
1730725720000|2024-11-04 13:08:40|4623.4|4617.4|4623.8|4617.8|4623.8|4617.8|4623.4|4617.4|256
1730725730000|2024-11-04 13:08:50|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|4
1730725740000|2024-11-04 13:09:00|4622.8|4616.8|4621.5|4615.5|4623|4617|4621.5|4615.5|5
1730725750000|2024-11-04 13:09:10|4621|4615|4621|4615|4621|4615|4621|4615|6
1730725760000|2024-11-04 13:09:20|4620.9|4614.9|4616|4610|4621|4615|4615.4|4609.4|108
1730725770000|2024-11-04 13:09:30|4616.4|4610.4|4616|4610|4616.5|4610.5|4616|4610|1
1730725780000|2024-11-04 13:09:40|4616.4|4610.4|4616.5|4610.5|4616.5|4610.5|4616.4|4610.4|57
1730725790000|2024-11-04 13:09:50|4616.4|4610.4|4616|4610|4616.4|4610.4|4616|4610|19
1730725800000|2024-11-04 13:10:00|4615.9|4609.9|4615|4609|4616|4610|4615|4609|2
1730725810000|2024-11-04 13:10:10|||||||||2
1730725820000|2024-11-04 13:10:20|4615.4|4609.4|4615|4609|4615.9|4609.9|4615|4609|3
1730725830000|2024-11-04 13:10:30|4615.4|4609.4|4615|4609|4615.5|4609.5|4615|4609|0
1730725840000|2024-11-04 13:10:40|4615.5|4609.5|4615.9|4609.9|4616|4610|4615|4609|1
1730725850000|2024-11-04 13:10:50|4615.8|4609.8|4615.9|4609.9|4616|4610|4615|4609|1
1730725860000|2024-11-04 13:11:00|4615.8|4609.8|4615|4609|4616|4610|4614.9|4608.9|2
1730725870000|2024-11-04 13:11:10|4614.9|4608.9|4616|4610|4616|4610|4614.9|4608.9|3
1730725880000|2024-11-04 13:11:20|4615.9|4609.9|4615|4609|4615.9|4609.9|4615|4609|10
1730725890000|2024-11-04 13:11:30|4615.8|4609.8|4615|4609|4615.8|4609.8|4615|4609|0
1730725900000|2024-11-04 13:11:40|4614.9|4608.9|4613.8|4607.8|4615.5|4609.5|4613.4|4607.4|7
1730725910000|2024-11-04 13:11:50|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1730725920000|2024-11-04 13:12:00|4613.8|4607.8|4613.4|4607.4|4613.8|4607.8|4612.9|4606.9|1
1730725930000|2024-11-04 13:12:10|4610.6|4604.6|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|13
1730725940000|2024-11-04 13:12:20|||||||||1
1730725950000|2024-11-04 13:12:30|4609.8|4603.8|4609|4603|4609.8|4603.8|4609|4603|28
1730725960000|2024-11-04 13:12:40|4608.9|4602.9|4603.6|4597.6|4608.9|4602.9|4603.2|4597.2|13
1730725970000|2024-11-04 13:12:50|4603.5|4597.5|4603.2|4597.2|4603.5|4597.5|4603.1|4597.1|7
1730725980000|2024-11-04 13:13:00|4603.6|4597.6|4604|4598|4604.1|4598.1|4603.2|4597.2|2
1730725990000|2024-11-04 13:13:10|4603.1|4597.1|4605.6|4599.6|4605.6|4599.6|4603.1|4597.1|12
1730726000000|2024-11-04 13:13:20|4606.4|4600.4|4608|4602|4608|4602|4606.4|4600.4|3
1730726010000|2024-11-04 13:13:30|4607.5|4601.5|4607|4601|4607.5|4601.5|4607|4601|2
1730726020000|2024-11-04 13:13:40|4607.5|4601.5|4608.5|4602.5|4608.5|4602.5|4607|4601|1
1730726030000|2024-11-04 13:13:50|4608|4602|4608|4602|4608|4602|4608|4602|0
1730726040000|2024-11-04 13:14:00|4608.5|4602.5|4609.5|4603.5|4609.5|4603.5|4608.5|4602.5|6
1730726050000|2024-11-04 13:14:10|4609.6|4603.6|4608|4602|4610|4604|4608|4602|3
1730726060000|2024-11-04 13:14:20|4607.9|4601.9|4608|4602|4608|4602|4607.9|4601.9|1
1730726070000|2024-11-04 13:14:30|4608.1|4602.1|4608|4602|4608.4|4602.4|4607.5|4601.5|1
1730726080000|2024-11-04 13:14:40|4608.1|4602.1|4608|4602|4608.5|4602.5|4608|4602|0
1730726090000|2024-11-04 13:14:50|4608.1|4602.1|4608.5|4602.5|4608.5|4602.5|4607.1|4601.1|1
1730726100000|2024-11-04 13:15:00|4608.6|4602.6|4608|4602|4608.6|4602.6|4607.5|4601.5|3
1730726110000|2024-11-04 13:15:10|4608.1|4602.1|4608|4602|4608.5|4602.5|4608|4602|1
1730726130000|2024-11-04 13:15:30|4608.6|4602.6|4608|4602|4608.7|4602.7|4608|4602|3
1730726140000|2024-11-04 13:15:40|4608.1|4602.1|4608|4602|4608.1|4602.1|4608|4602|2
1730726150000|2024-11-04 13:15:50|4607.6|4601.6|4604.6|4598.6|4607.6|4601.6|4604.6|4598.6|2
1730726160000|2024-11-04 13:16:00|4605|4599|4603.5|4597.5|4605|4599|4603.5|4597.5|6
1730726170000|2024-11-04 13:16:10|4604.9|4598.9|4605|4599|4605.5|4599.5|4604|4598|9
1730726180000|2024-11-04 13:16:20|4605.1|4599.1|4606|4600|4606|4600|4605.1|4599.1|1
1730726190000|2024-11-04 13:16:30|4606.1|4600.1|4608|4602|4608|4602|4606.1|4600.1|1
1730726200000|2024-11-04 13:16:40|4607.5|4601.5|4607|4601|4607.5|4601.5|4607|4601|1
1730726210000|2024-11-04 13:16:50|4607.1|4601.1|4608.4|4602.4|4608.4|4602.4|4607|4601|2
1730726220000|2024-11-04 13:17:00|4608|4602|4607|4601|4608|4602|4607|4601|1
1730726230000|2024-11-04 13:17:10|4608|4602|4608.1|4602.1|4608.1|4602.1|4608|4602|63
1730726240000|2024-11-04 13:17:20|4608.2|4602.2|4608.7|4602.7|4609.1|4603.1|4608.2|4602.2|3
1730726250000|2024-11-04 13:17:30|4608.2|4602.2|4608|4602|4608.2|4602.2|4608|4602|5
1730726260000|2024-11-04 13:17:40|4608.2|4602.2|4607.6|4601.6|4608.2|4602.2|4607.6|4601.6|0
1730726270000|2024-11-04 13:17:50|4608|4602|4608.2|4602.2|4608.2|4602.2|4608|4602|2
1730726280000|2024-11-04 13:18:00|4608.7|4602.7|4608.6|4602.6|4608.7|4602.7|4608.6|4602.6|2
1730726290000|2024-11-04 13:18:10|4608.5|4602.5|4608.1|4602.1|4608.7|4602.7|4608|4602|1
1730726300000|2024-11-04 13:18:20|4608|4602|4607|4601|4608|4602|4606.6|4600.6|9
1730726310000|2024-11-04 13:18:30|4607.5|4601.5|4606.1|4600.1|4607.5|4601.5|4606.1|4600.1|0
1730726320000|2024-11-04 13:18:40|4606|4600|4606|4600|4606|4600|4606|4600|1
1730726330000|2024-11-04 13:18:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1730726340000|2024-11-04 13:19:00|4606|4600|4605.1|4599.1|4606|4600|4605|4599|4
1730726350000|2024-11-04 13:19:10|4605.5|4599.5|4605.1|4599.1|4606|4600|4605.1|4599.1|1
1730726360000|2024-11-04 13:19:20|4606|4600|4605.5|4599.5|4606.9|4600.9|4605.5|4599.5|6
1730726370000|2024-11-04 13:19:30|4605|4599|4603.6|4597.6|4605|4599|4603.6|4597.6|2
1730726380000|2024-11-04 13:19:40|4603.7|4597.7|4604.5|4598.5|4604.5|4598.5|4603.7|4597.7|2
1730726390000|2024-11-04 13:19:50|4605|4599|4605.4|4599.4|4605.5|4599.5|4605|4599|5
1730726400000|2024-11-04 13:20:00|4605|4599|4604.1|4598.1|4605.4|4599.4|4604|4598|6
1730726410000|2024-11-04 13:20:10|4604|4598|4605|4599|4605|4599|4603.9|4597.9|0
1730726420000|2024-11-04 13:20:20|4604.6|4598.6|4604.8|4598.8|4605|4599|4604|4598|16
1730726430000|2024-11-04 13:20:30|4604.9|4598.9|4604|4598|4605|4599|4604|4598|2
1730726440000|2024-11-04 13:20:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603|4597|8
1730726450000|2024-11-04 13:20:50|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|2
1730726470000|2024-11-04 13:21:10|4603.6|4597.6|4604.4|4598.4|4604.4|4598.4|4603.6|4597.6|1
1730726480000|2024-11-04 13:21:20|4604.5|4598.5|4604.9|4598.9|4604.9|4598.9|4604.4|4598.4|2
1730726490000|2024-11-04 13:21:30|4604.8|4598.8|4599.2|4593.2|4605.3|4599.3|4598.8|4592.8|9
1730726500000|2024-11-04 13:21:40|4598.8|4592.8|4599.8|4593.8|4599.8|4593.8|4598.8|4592.8|6
1730726510000|2024-11-04 13:21:50|4599.4|4593.4|4600.8|4594.8|4600.8|4594.8|4599.4|4593.4|7
1730726520000|2024-11-04 13:22:00|4600.4|4594.4|4598.4|4592.4|4600.4|4594.4|4598.4|4592.4|18
1730726530000|2024-11-04 13:22:10|4598.9|4592.9|4599.9|4593.9|4599.9|4593.9|4598.8|4592.8|4
1730726540000|2024-11-04 13:22:20|4599.8|4593.8|4597.9|4591.9|4599.8|4593.8|4597.8|4591.8|23
1730726550000|2024-11-04 13:22:30|4597.8|4591.8|4597.4|4591.4|4597.9|4591.9|4596.8|4590.8|16
1730726560000|2024-11-04 13:22:40|4596.9|4590.9|4596.8|4590.8|4597.9|4591.9|4596.8|4590.8|12
1730726570000|2024-11-04 13:22:50|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.8|4587.8|16
1730726580000|2024-11-04 13:23:00|4593.9|4587.9|4595.8|4589.8|4595.8|4589.8|4593.9|4587.9|6
1730726590000|2024-11-04 13:23:10|4595|4589|4595.8|4589.8|4595.9|4589.9|4594.8|4588.8|6
1730726600000|2024-11-04 13:23:20|4596.2|4590.2|4596.3|4590.3|4596.8|4590.8|4596.2|4590.2|2
1730726610000|2024-11-04 13:23:30|4596.9|4590.9|4595.8|4589.8|4596.9|4590.9|4595.8|4589.8|9
1730726620000|2024-11-04 13:23:40|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|7
1730726630000|2024-11-04 13:23:50|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|7
1730726640000|2024-11-04 13:24:00|4595.9|4589.9|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|1
1730726650000|2024-11-04 13:24:10|4596.8|4590.8|4599.9|4593.9|4599.9|4593.9|4596.8|4590.8|13
1730726660000|2024-11-04 13:24:20|4599.8|4593.8|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|2
1730726670000|2024-11-04 13:24:30|4599.7|4593.7|4597.8|4591.8|4599.7|4593.7|4597.8|4591.8|1
1730726680000|2024-11-04 13:24:40|4598.2|4592.2|4596.7|4590.7|4598.5|4592.5|4596.7|4590.7|9
1730726690000|2024-11-04 13:24:50|4595.9|4589.9|4596.3|4590.3|4596.3|4590.3|4595.9|4589.9|18
1730726700000|2024-11-04 13:25:00|4596.5|4590.5|4597.3|4591.3|4597.3|4591.3|4596.5|4590.5|3
1730726710000|2024-11-04 13:25:10|4597.9|4591.9|4597.8|4591.8|4598.3|4592.3|4597.8|4591.8|5
1730726720000|2024-11-04 13:25:20|4597.9|4591.9|4596.9|4590.9|4597.9|4591.9|4596.9|4590.9|0
1730726730000|2024-11-04 13:25:30|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|6
1730726740000|2024-11-04 13:25:40|4596.3|4590.3|4592.9|4586.9|4597.3|4591.3|4592.9|4586.9|7
1730726750000|2024-11-04 13:25:50|4592.8|4586.8|4593.8|4587.8|4593.9|4587.9|4592.8|4586.8|10
1730726760000|2024-11-04 13:26:00|4593.4|4587.4|4585.4|4579.4|4594.4|4588.4|4584.9|4578.9|178
1730726770000|2024-11-04 13:26:10|4585.9|4579.9|4584.4|4578.4|4586.9|4580.9|4584.3|4578.3|30
1730726780000|2024-11-04 13:26:20|4585.3|4579.3|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|17
1730726790000|2024-11-04 13:26:30|4586.4|4580.4|4585.8|4579.8|4586.4|4580.4|4585.7|4579.7|10
1730726810000|2024-11-04 13:26:50|4584.3|4578.3|4582.8|4576.8|4584.4|4578.4|4582.8|4576.8|69
1730726820000|2024-11-04 13:27:00|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|3
1730726830000|2024-11-04 13:27:10|4583.9|4577.9|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|7
1730726840000|2024-11-04 13:27:20|4584.3|4578.3|4582.8|4576.8|4584.3|4578.3|4581.9|4575.9|13
1730726850000|2024-11-04 13:27:30|4583.4|4577.4|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|5
1730726860000|2024-11-04 13:27:40|4584|4578|4583.8|4577.8|4584|4578|4583.8|4577.8|4
1730726870000|2024-11-04 13:27:50|4583.4|4577.4|4583.8|4577.8|4583.8|4577.8|4583|4577|3
1730726880000|2024-11-04 13:28:00|4583.7|4577.7|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|3
1730726890000|2024-11-04 13:28:10|4583.8|4577.8|4583.4|4577.4|4584.4|4578.4|4583|4577|4
1730726900000|2024-11-04 13:28:20|4583.8|4577.8|4583.8|4577.8|4584.4|4578.4|4583.8|4577.8|3
1730726910000|2024-11-04 13:28:30|4583.4|4577.4|4584|4578|4584|4578|4583.4|4577.4|16
1730726920000|2024-11-04 13:28:40|4583.9|4577.9|4584.5|4578.5|4584.5|4578.5|4583.9|4577.9|37
1730726930000|2024-11-04 13:28:50|4584.4|4578.4|4582.8|4576.8|4584.4|4578.4|4582.4|4576.4|5
1730726940000|2024-11-04 13:29:00|4582.5|4576.5|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|4
1730726950000|2024-11-04 13:29:10|4582.8|4576.8|4582.3|4576.3|4582.8|4576.8|4582.3|4576.3|4
1730726960000|2024-11-04 13:29:20|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|5
1730726980000|2024-11-04 13:29:40|4583|4577|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|1
1730726990000|2024-11-04 13:29:50|4583.4|4577.4|4583.4|4577.4|4583.9|4577.9|4583.3|4577.3|12
1730727000000|2024-11-04 13:30:00|4583.3|4577.3|4584|4578|4584.5|4578.5|4582.9|4576.9|18
1730727010000|2024-11-04 13:30:10|4583.9|4577.9|4587|4581|4587.8|4581.8|4583.9|4577.9|9
1730727020000|2024-11-04 13:30:20|4586.9|4580.9|4586.8|4580.8|4588.3|4582.3|4586.8|4580.8|12
1730727030000|2024-11-04 13:30:30|4586.3|4580.3|4585.8|4579.8|4586.3|4580.3|4585.2|4579.2|3
1730727050000|2024-11-04 13:30:50|4585.3|4579.3|4584.7|4578.7|4585.3|4579.3|4583.9|4577.9|1
1730727060000|2024-11-04 13:31:00|4584.8|4578.8|4583.7|4577.7|4584.8|4578.8|4582.9|4576.9|25
1730727070000|2024-11-04 13:31:10|4583.8|4577.8|4581.8|4575.8|4583.8|4577.8|4581.7|4575.7|16
1730727080000|2024-11-04 13:31:20|4581.7|4575.7|4579.3|4573.3|4581.7|4575.7|4579.3|4573.3|12
1730727090000|2024-11-04 13:31:30|4579.7|4573.7|4580.7|4574.7|4581|4575|4579.7|4573.7|3
1730727100000|2024-11-04 13:31:40|4579.7|4573.7|4580.8|4574.8|4580.9|4574.9|4579.2|4573.2|17
1730727110000|2024-11-04 13:31:50|4580.9|4574.9|4580.9|4574.9|4581.9|4575.9|4580.9|4574.9|3
1730727120000|2024-11-04 13:32:00|4581.3|4575.3|4581.9|4575.9|4583|4577|4580.9|4574.9|4
1730727130000|2024-11-04 13:32:10|4582.3|4576.3|4582.9|4576.9|4582.9|4576.9|4582.3|4576.3|2
1730727140000|2024-11-04 13:32:20|4583.3|4577.3|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|1
1730727150000|2024-11-04 13:32:30|4583.8|4577.8|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|5
1730727160000|2024-11-04 13:32:40|4583.8|4577.8|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|5
1730727170000|2024-11-04 13:32:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|4
1730727180000|2024-11-04 13:33:00|4583.8|4577.8|4584.9|4578.9|4584.9|4578.9|4583.8|4577.8|7
1730727200000|2024-11-04 13:33:20|4585.9|4579.9|4588.9|4582.9|4588.9|4582.9|4585.9|4579.9|29
1730727210000|2024-11-04 13:33:30|4589.3|4583.3|4591.5|4585.5|4591.5|4585.5|4589.3|4583.3|39
1730727220000|2024-11-04 13:33:40|4592.9|4586.9|4591.8|4585.8|4592.9|4586.9|4591.8|4585.8|5
1730727230000|2024-11-04 13:33:50|||||||||1
1730727240000|2024-11-04 13:34:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1730727250000|2024-11-04 13:34:10|4591.4|4585.4|4593.5|4587.5|4593.5|4587.5|4591.4|4585.4|17
1730727260000|2024-11-04 13:34:20|4593.4|4587.4|4594.9|4588.9|4595|4589|4592.9|4586.9|7
1730727280000|2024-11-04 13:34:40|4594.4|4588.4|4592.9|4586.9|4594.8|4588.8|4592.8|4586.8|7
1730727290000|2024-11-04 13:34:50|4592.8|4586.8|4589.8|4583.8|4592.8|4586.8|4589.8|4583.8|12
1730727300000|2024-11-04 13:35:00|4588.9|4582.9|4587.8|4581.8|4589|4583|4587.8|4581.8|5
1730727310000|2024-11-04 13:35:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4585.9|4579.9|4
1730727320000|2024-11-04 13:35:20|4586.8|4580.8|4584|4578|4586.8|4580.8|4584|4578|2
1730727330000|2024-11-04 13:35:30|4582.9|4576.9|4581.4|4575.4|4582.9|4576.9|4581.4|4575.4|7
1730727340000|2024-11-04 13:35:40|4580.9|4574.9|4582|4576|4582|4576|4580.9|4574.9|9
1730727350000|2024-11-04 13:35:50|4581.8|4575.8|4581.8|4575.8|4582.4|4576.4|4581.4|4575.4|11
1730727360000|2024-11-04 13:36:00|4581.9|4575.9|4584.3|4578.3|4584.3|4578.3|4581.8|4575.8|6
1730727370000|2024-11-04 13:36:10|4584.4|4578.4|4586.9|4580.9|4586.9|4580.9|4584.4|4578.4|1
1730727380000|2024-11-04 13:36:20|4587.8|4581.8|4586.9|4580.9|4587.8|4581.8|4586.9|4580.9|3
1730727390000|2024-11-04 13:36:30|4587.4|4581.4|4590|4584|4590|4584|4587.4|4581.4|5
1730727400000|2024-11-04 13:36:40|4590.4|4584.4|4588.8|4582.8|4590.4|4584.4|4588.8|4582.8|6
1730727410000|2024-11-04 13:36:50|4589|4583|4589.8|4583.8|4589.9|4583.9|4589|4583|0
1730727420000|2024-11-04 13:37:00|4589.7|4583.7|4588.9|4582.9|4589.7|4583.7|4588.9|4582.9|0
1730727430000|2024-11-04 13:37:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1730727440000|2024-11-04 13:37:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|2
1730727450000|2024-11-04 13:37:30|4586|4580|4586|4580|4586.4|4580.4|4586|4580|1
1730727460000|2024-11-04 13:37:40|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.4|4579.4|5
1730727470000|2024-11-04 13:37:50|4584.9|4578.9|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|6
1730727480000|2024-11-04 13:38:00|4584.9|4578.9|4585.8|4579.8|4585.8|4579.8|4584.9|4578.9|1
1730727500000|2024-11-04 13:38:20|4585.9|4579.9|4586.4|4580.4|4586.8|4580.8|4585.9|4579.9|3
1730727510000|2024-11-04 13:38:30|4586|4580|4586.4|4580.4|4586.8|4580.8|4586|4580|1
1730727520000|2024-11-04 13:38:40|4587.9|4581.9|4589.8|4583.8|4589.8|4583.8|4587.9|4581.9|10
1730727530000|2024-11-04 13:38:50|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.3|4583.3|0
1730727540000|2024-11-04 13:39:00|4590.3|4584.3|4591.4|4585.4|4591.8|4585.8|4590.3|4584.3|19
1730727550000|2024-11-04 13:39:10|4591.2|4585.2|4590.4|4584.4|4591.2|4585.2|4590.4|4584.4|2
1730727570000|2024-11-04 13:39:30|4590.8|4584.8|4591.3|4585.3|4591.3|4585.3|4590.4|4584.4|4
1730727580000|2024-11-04 13:39:40|4590.8|4584.8|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|1
1730727590000|2024-11-04 13:39:50|4590.9|4584.9|4589.5|4583.5|4591.3|4585.3|4589.5|4583.5|6
1730727600000|2024-11-04 13:40:00|4588.7|4582.7|4586.9|4580.9|4588.7|4582.7|4586.8|4580.8|9
1730727610000|2024-11-04 13:40:10|4586.8|4580.8|4586.4|4580.4|4586.8|4580.8|4585.8|4579.8|2
1730727620000|2024-11-04 13:40:20|4586|4580|4586.5|4580.5|4586.5|4580.5|4585.9|4579.9|0
1730727630000|2024-11-04 13:40:30|4586.4|4580.4|4583.4|4577.4|4586.4|4580.4|4583.4|4577.4|11
1730727640000|2024-11-04 13:40:40|4583.8|4577.8|4582.9|4576.9|4583.8|4577.8|4582.9|4576.9|1
1730727650000|2024-11-04 13:40:50|4583|4577|4583.4|4577.4|4583.9|4577.9|4583|4577|4
1730727660000|2024-11-04 13:41:00|4583.5|4577.5|4583|4577|4583.5|4577.5|4582.9|4576.9|2
1730727670000|2024-11-04 13:41:10|4582.4|4576.4|4580.5|4574.5|4582.4|4576.4|4580.5|4574.5|11
1730727680000|2024-11-04 13:41:20|||||||||3
1730727700000|2024-11-04 13:41:40|||||||||6
1730727710000|2024-11-04 13:41:50|4580|4574|4579.4|4573.4|4580|4574|4579.4|4573.4|28
1730727720000|2024-11-04 13:42:00|4579.3|4573.3|4578.9|4572.9|4579.3|4573.3|4578|4572|13
1730727730000|2024-11-04 13:42:10|4579.3|4573.3|4579.5|4573.5|4580|4574|4579.3|4573.3|6
1730727740000|2024-11-04 13:42:20|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|4
1730727750000|2024-11-04 13:42:30|4580.5|4574.5|4580.4|4574.4|4580.5|4574.5|4580.3|4574.3|7
1730727760000|2024-11-04 13:42:40|4580.3|4574.3|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|3
1730727770000|2024-11-04 13:42:50|4579.7|4573.7|4580|4574|4580.4|4574.4|4579.4|4573.4|4
1730727780000|2024-11-04 13:43:00|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|1
1730727790000|2024-11-04 13:43:10|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|3
1730727810000|2024-11-04 13:43:30|4582.9|4576.9|4584.8|4578.8|4584.8|4578.8|4582.9|4576.9|10
1730727820000|2024-11-04 13:43:40|4585.9|4579.9|4585|4579|4585.9|4579.9|4585|4579|9
1730727830000|2024-11-04 13:43:50|4585.4|4579.4|4584|4578|4585.9|4579.9|4584|4578|5
1730727840000|2024-11-04 13:44:00|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584|4578|3
1730727850000|2024-11-04 13:44:10|4584|4578|4582.9|4576.9|4584.4|4578.4|4582.9|4576.9|41
1730727860000|2024-11-04 13:44:20|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582|4576|9
1730727870000|2024-11-04 13:44:30|4582.4|4576.4|4582.5|4576.5|4582.5|4576.5|4582.4|4576.4|15
1730727880000|2024-11-04 13:44:40|4582.7|4576.7|4584|4578|4584.5|4578.5|4582.5|4576.5|21
1730727890000|2024-11-04 13:44:50|4584.2|4578.2|4583|4577|4584.2|4578.2|4583|4577|2
1730728800000|2024-11-04 14:00:00|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|0
1730728840000|2024-11-04 14:00:40|4584.2|4578.2|4584.3|4578.3|4584.3|4578.3|4584.2|4578.2|0
1730728850000|2024-11-04 14:00:50|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1730728860000|2024-11-04 14:01:00|4584.3|4578.3|4584.2|4578.2|4584.3|4578.3|4584.2|4578.2|0
1730728870000|2024-11-04 14:01:10|4584.3|4578.3|4584.2|4578.2|4584.3|4578.3|4584.2|4578.2|0
1730728900000|2024-11-04 14:01:40|4584.3|4578.3|4584.2|4578.2|4584.3|4578.3|4584.2|4578.2|0
1730728940000|2024-11-04 14:02:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1730728960000|2024-11-04 14:02:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1730728980000|2024-11-04 14:03:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1730728990000|2024-11-04 14:03:10|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1730729030000|2024-11-04 14:03:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1730729070000|2024-11-04 14:04:30|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1730729090000|2024-11-04 14:04:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1730729110000|2024-11-04 14:05:10|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1730729140000|2024-11-04 14:05:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1730729170000|2024-11-04 14:06:10|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1730729180000|2024-11-04 14:06:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1730729200000|2024-11-04 14:06:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1730729220000|2024-11-04 14:07:00|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1730729310000|2024-11-04 14:08:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1730729410000|2024-11-04 14:10:10|4582.4|4576.4|4581.2|4575.2|4582.4|4576.4|4581.2|4575.2|0
1730730600000|2024-11-04 14:30:00|4586.1|4580.1|4588.5|4582.5|4589.6|4583.6|4580.9|4574.9|328
1730730610000|2024-11-04 14:30:10|4588.6|4582.6|4597.1|4591.1|4598|4592|4588.6|4582.6|129
1730730620000|2024-11-04 14:30:20|4597.3|4591.3|4593.8|4587.8|4597.8|4591.8|4593.8|4587.8|45
1730730630000|2024-11-04 14:30:30|4593.6|4587.6|4594.4|4588.4|4594.8|4588.8|4590.8|4584.8|47
1730730640000|2024-11-04 14:30:40|4594.8|4588.8|4602.6|4596.6|4602.6|4596.6|4594.8|4588.8|142
1730730650000|2024-11-04 14:30:50|4602.8|4596.8|4606.1|4600.1|4606.1|4600.1|4602.1|4596.1|43
1730730660000|2024-11-04 14:31:00|4606.3|4600.3|4596.5|4590.5|4607.3|4601.3|4595.5|4589.5|104
1730730670000|2024-11-04 14:31:10|4596.3|4590.3|4601.5|4595.5|4601.5|4595.5|4595.6|4589.6|32
1730730680000|2024-11-04 14:31:20|4601.6|4595.6|4600.5|4594.5|4602.1|4596.1|4598.6|4592.6|33
1730730690000|2024-11-04 14:31:30|4600.4|4594.4|4593.4|4587.4|4602.4|4596.4|4593.4|4587.4|40
1730730700000|2024-11-04 14:31:40|4593.8|4587.8|4596.1|4590.1|4596.1|4590.1|4593.4|4587.4|25
1730730710000|2024-11-04 14:31:50|4596.2|4590.2|4595.7|4589.7|4598.3|4592.3|4595.2|4589.2|34
1730730720000|2024-11-04 14:32:00|4595.3|4589.3|4595.6|4589.6|4598.2|4592.2|4594.2|4588.2|79
1730730730000|2024-11-04 14:32:10|4593.8|4587.8|4598.2|4592.2|4598.2|4592.2|4592.2|4586.2|95
1730730740000|2024-11-04 14:32:20|4598.8|4592.8|4599.2|4593.2|4601.1|4595.1|4598.1|4592.1|64
1730730750000|2024-11-04 14:32:30|4600.2|4594.2|4590.2|4584.2|4600.2|4594.2|4590.2|4584.2|179
1730730760000|2024-11-04 14:32:40|4590.3|4584.3|4588.2|4582.2|4591.6|4585.6|4587.8|4581.8|25
1730730770000|2024-11-04 14:32:50|4589.2|4583.2|4588.1|4582.1|4590.1|4584.1|4586.2|4580.2|52
1730730780000|2024-11-04 14:33:00|4588.2|4582.2|4589.6|4583.6|4590.2|4584.2|4586.6|4580.6|29
1730730790000|2024-11-04 14:33:10|4590.6|4584.6|4587.2|4581.2|4591.2|4585.2|4587.1|4581.1|106
1730730800000|2024-11-04 14:33:20|4586.9|4580.9|4584.9|4578.9|4586.9|4580.9|4583.9|4577.9|37
1730730810000|2024-11-04 14:33:30|4585.3|4579.3|4585.8|4579.8|4586.3|4580.3|4585.3|4579.3|54
1730730820000|2024-11-04 14:33:40|4585.9|4579.9|4584.4|4578.4|4586.6|4580.6|4583.9|4577.9|40
1730730830000|2024-11-04 14:33:50|4584.1|4578.1|4587.1|4581.1|4587.1|4581.1|4584.1|4578.1|23
1730730840000|2024-11-04 14:34:00|4586.9|4580.9|4585.9|4579.9|4589.9|4583.9|4583.8|4577.8|43
1730730850000|2024-11-04 14:34:10|4586.1|4580.1|4588.8|4582.8|4588.8|4582.8|4585.9|4579.9|26
1730730860000|2024-11-04 14:34:20|4588.9|4582.9|4588.9|4582.9|4589.8|4583.8|4588.3|4582.3|14
1730730870000|2024-11-04 14:34:30|4587.9|4581.9|4587.3|4581.3|4588.3|4582.3|4586.3|4580.3|21
1730730880000|2024-11-04 14:34:40|4586.9|4580.9|4587.8|4581.8|4588.8|4582.8|4586.9|4580.9|16
1730730890000|2024-11-04 14:34:50|4587.9|4581.9|4591.3|4585.3|4591.3|4585.3|4586.9|4580.9|25
1730730900000|2024-11-04 14:35:00|4590.9|4584.9|4582.2|4576.2|4592.3|4586.3|4581.6|4575.6|87
1730730910000|2024-11-04 14:35:10|4582.3|4576.3|4582.7|4576.7|4584.2|4578.2|4580.8|4574.8|53
1730730920000|2024-11-04 14:35:20|4582.8|4576.8|4580.7|4574.7|4583.3|4577.3|4580.7|4574.7|14
1730730930000|2024-11-04 14:35:30|4580.1|4574.1|4582.7|4576.7|4582.7|4576.7|4579.7|4573.7|34
1730730940000|2024-11-04 14:35:40|4582.6|4576.6|4584.8|4578.8|4585.6|4579.6|4582.1|4576.1|27
1730730950000|2024-11-04 14:35:50|4585.2|4579.2|4582.7|4576.7|4588.7|4582.7|4582.7|4576.7|49
1730730960000|2024-11-04 14:36:00|4583.3|4577.3|4584.1|4578.1|4584.6|4578.6|4582.1|4576.1|37
1730730970000|2024-11-04 14:36:10|4583.9|4577.9|4584|4578|4586|4580|4583.5|4577.5|114
1730730980000|2024-11-04 14:36:20|4584.1|4578.1|4584.5|4578.5|4584.9|4578.9|4584.1|4578.1|5
1730730990000|2024-11-04 14:36:30|4583.5|4577.5|4584|4578|4584.9|4578.9|4582.6|4576.6|33
1730731000000|2024-11-04 14:36:40|4584.4|4578.4|4583|4577|4584.4|4578.4|4581.5|4575.5|47
1730731010000|2024-11-04 14:36:50|4582.5|4576.5|4582.1|4576.1|4582.5|4576.5|4579|4573|266
1730731020000|2024-11-04 14:37:00|4582.2|4576.2|4584.1|4578.1|4584.1|4578.1|4581.1|4575.1|27
1730731030000|2024-11-04 14:37:10|4584.7|4578.7|4583.6|4577.6|4586.7|4580.7|4582.1|4576.1|68
1730731040000|2024-11-04 14:37:20|4582.7|4576.7|4578.1|4572.1|4582.7|4576.7|4578.1|4572.1|18
1730731050000|2024-11-04 14:37:30|4577.9|4571.9|4577.7|4571.7|4579.7|4573.7|4577.1|4571.1|71
1730731060000|2024-11-04 14:37:40|4577.6|4571.6|4579.5|4573.5|4580.1|4574.1|4576|4570|37
1730731070000|2024-11-04 14:37:50|4580.1|4574.1|4579|4573|4580.1|4574.1|4578.5|4572.5|37
1730731080000|2024-11-04 14:38:00|4578.9|4572.9|4580.5|4574.5|4580.5|4574.5|4578.1|4572.1|16
1730731090000|2024-11-04 14:38:10|4581.1|4575.1|4580.2|4574.2|4582.2|4576.2|4580.2|4574.2|26
1730731100000|2024-11-04 14:38:20|4580.1|4574.1|4580.8|4574.8|4581.7|4575.7|4578.7|4572.7|23
1730731110000|2024-11-04 14:38:30|4581.2|4575.2|4584.1|4578.1|4585.1|4579.1|4581.2|4575.2|26
1730731120000|2024-11-04 14:38:40|4584.2|4578.2|4585.2|4579.2|4586.3|4580.3|4584.1|4578.1|34
1730731130000|2024-11-04 14:38:50|4584.7|4578.7|4586.3|4580.3|4586.3|4580.3|4582.2|4576.2|28
1730731140000|2024-11-04 14:39:00|4586.1|4580.1|4584.7|4578.7|4586.1|4580.1|4583.7|4577.7|55
1730731150000|2024-11-04 14:39:10|4585.2|4579.2|4589.9|4583.9|4590.3|4584.3|4584.7|4578.7|57
1730731160000|2024-11-04 14:39:20|4589.6|4583.6|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|28
1730731170000|2024-11-04 14:39:30|4589.4|4583.4|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|7
1730731180000|2024-11-04 14:39:40|4588.4|4582.4|4587.6|4581.6|4588.6|4582.6|4587.1|4581.1|37
1730731190000|2024-11-04 14:39:50|4587.9|4581.9|4588.9|4582.9|4588.9|4582.9|4587.1|4581.1|18
1730731200000|2024-11-04 14:40:00|4589.4|4583.4|4588.1|4582.1|4589.4|4583.4|4586.9|4580.9|24
1730731210000|2024-11-04 14:40:10|4588.4|4582.4|4591.1|4585.1|4591.9|4585.9|4587.4|4581.4|18
1730731220000|2024-11-04 14:40:20|4590.9|4584.9|4588.9|4582.9|4590.9|4584.9|4588.1|4582.1|12
1730731230000|2024-11-04 14:40:30|4588.1|4582.1|4592.1|4586.1|4592.1|4586.1|4587.9|4581.9|33
1730731240000|2024-11-04 14:40:40|4591.9|4585.9|4593.1|4587.1|4593.9|4587.9|4591.6|4585.6|22
1730731250000|2024-11-04 14:40:50|4593.2|4587.2|4593.9|4587.9|4594.3|4588.3|4593.2|4587.2|16
1730731260000|2024-11-04 14:41:00|4596.1|4590.1|4589.9|4583.9|4596.1|4590.1|4589.9|4583.9|37
1730731270000|2024-11-04 14:41:10|4590.2|4584.2|4588.9|4582.9|4590.9|4584.9|4588.9|4582.9|20
1730731280000|2024-11-04 14:41:20|4588.6|4582.6|4587.9|4581.9|4590.6|4584.6|4587.3|4581.3|50
1730731290000|2024-11-04 14:41:30|4586.9|4580.9|4583.9|4577.9|4586.9|4580.9|4583.9|4577.9|15
1730731300000|2024-11-04 14:41:40|4584.3|4578.3|4583.9|4577.9|4584.9|4578.9|4582.9|4576.9|21
1730731310000|2024-11-04 14:41:50|4584.3|4578.3|4586.9|4580.9|4587.4|4581.4|4584.3|4578.3|10
1730731320000|2024-11-04 14:42:00|4586.6|4580.6|4586.1|4580.1|4589.9|4583.9|4584.9|4578.9|48
1730731330000|2024-11-04 14:42:10|4585.9|4579.9|4586.9|4580.9|4588.6|4582.6|4585.1|4579.1|20
1730731340000|2024-11-04 14:42:20|4587.1|4581.1|4589.1|4583.1|4589.1|4583.1|4587.1|4581.1|8
1730731350000|2024-11-04 14:42:30|4589.6|4583.6|4593.6|4587.6|4593.6|4587.6|4589.6|4583.6|21
1730731360000|2024-11-04 14:42:40|4593.4|4587.4|4593.9|4587.9|4594.4|4588.4|4592.6|4586.6|37
1730731370000|2024-11-04 14:42:50|4594.6|4588.6|4594.1|4588.1|4595.6|4589.6|4594.1|4588.1|33
1730731380000|2024-11-04 14:43:00|4593.9|4587.9|4592.9|4586.9|4594.1|4588.1|4590.9|4584.9|27
1730731390000|2024-11-04 14:43:10|4590.2|4584.2|4594.6|4588.6|4594.6|4588.6|4590.2|4584.2|23
1730731400000|2024-11-04 14:43:20|4594.9|4588.9|4595.6|4589.6|4596.1|4590.1|4594.6|4588.6|26
1730731410000|2024-11-04 14:43:30|4596.1|4590.1|4596.8|4590.8|4597.8|4591.8|4596.1|4590.1|16
1730731420000|2024-11-04 14:43:40|4597.2|4591.2|4598.7|4592.7|4598.7|4592.7|4596.8|4590.8|25
1730731430000|2024-11-04 14:43:50|4598.8|4592.8|4598.2|4592.2|4598.8|4592.8|4597.2|4591.2|24
1730731440000|2024-11-04 14:44:00|4599.2|4593.2|4600.2|4594.2|4601.8|4595.8|4599.2|4593.2|25
1730731450000|2024-11-04 14:44:10|4600.3|4594.3|4601.2|4595.2|4601.2|4595.2|4598.6|4592.6|47
1730731460000|2024-11-04 14:44:20|4601.6|4595.6|4600.2|4594.2|4602.8|4596.8|4599.1|4593.1|34
1730731470000|2024-11-04 14:44:30|4600.3|4594.3|4603.2|4597.2|4603.2|4597.2|4600.3|4594.3|17
1730731480000|2024-11-04 14:44:40|4602.2|4596.2|4602.8|4596.8|4603.2|4597.2|4601.8|4595.8|35
1730731490000|2024-11-04 14:44:50|4601.8|4595.8|4602.2|4596.2|4603.2|4597.2|4601.7|4595.7|25
1730731500000|2024-11-04 14:45:00|4602.6|4596.6|4601.7|4595.7|4603.3|4597.3|4600.6|4594.6|37
1730731510000|2024-11-04 14:45:10|4601.6|4595.6|4601.9|4595.9|4602.2|4596.2|4599.6|4593.6|25
1730731520000|2024-11-04 14:45:20|4601.6|4595.6|4604.8|4598.8|4605.8|4599.8|4601.6|4595.6|24
1730731530000|2024-11-04 14:45:30|4605.2|4599.2|4606.2|4600.2|4606.3|4600.3|4604.2|4598.2|33
1730731540000|2024-11-04 14:45:40|4605.8|4599.8|4606.8|4600.8|4607.3|4601.3|4605.8|4599.8|29
1730731550000|2024-11-04 14:45:50|4607.2|4601.2|4606.2|4600.2|4608.2|4602.2|4605.8|4599.8|27
1730731560000|2024-11-04 14:46:00|4606.3|4600.3|4605.2|4599.2|4606.8|4600.8|4603.6|4597.6|32
1730731570000|2024-11-04 14:46:10|4604.6|4598.6|4604.2|4598.2|4605.2|4599.2|4603.6|4597.6|19
1730731580000|2024-11-04 14:46:20|4604.3|4598.3|4603.6|4597.6|4604.7|4598.7|4603.2|4597.2|22
1730731590000|2024-11-04 14:46:30|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4602.6|4596.6|17
1730731600000|2024-11-04 14:46:40|4603.6|4597.6|4602.2|4596.2|4604.2|4598.2|4602.2|4596.2|22
1730731610000|2024-11-04 14:46:50|4601.6|4595.6|4598.3|4592.3|4602.6|4596.6|4597.2|4591.2|10
1730731620000|2024-11-04 14:47:00|4598.7|4592.7|4599.7|4593.7|4601.2|4595.2|4598.7|4592.7|11
1730731630000|2024-11-04 14:47:10|4599.2|4593.2|4598.6|4592.6|4600.6|4594.6|4596.9|4590.9|64
1730731640000|2024-11-04 14:47:20|4598.3|4592.3|4599.6|4593.6|4599.6|4593.6|4597.9|4591.9|23
1730731650000|2024-11-04 14:47:30|4599.9|4593.9|4599.3|4593.3|4601.3|4595.3|4599.3|4593.3|37
1730731660000|2024-11-04 14:47:40|4601.7|4595.7|4600.9|4594.9|4602.4|4596.4|4600.9|4594.9|19
1730731670000|2024-11-04 14:47:50|4601.1|4595.1|4602.9|4596.9|4604.3|4598.3|4600.9|4594.9|15
1730731680000|2024-11-04 14:48:00|4601.9|4595.9|4604.9|4598.9|4604.9|4598.9|4601.9|4595.9|15
1730731690000|2024-11-04 14:48:10|4605.1|4599.1|4607.9|4601.9|4609.6|4603.6|4605.1|4599.1|47
1730731700000|2024-11-04 14:48:20|4607.6|4601.6|4606.6|4600.6|4608.6|4602.6|4606.4|4600.4|24
1730731710000|2024-11-04 14:48:30|4606.4|4600.4|4607.9|4601.9|4607.9|4601.9|4605.4|4599.4|13
1730731720000|2024-11-04 14:48:40|4608.1|4602.1|4605.1|4599.1|4608.9|4602.9|4604.3|4598.3|23
1730731730000|2024-11-04 14:48:50|4605.4|4599.4|4606.9|4600.9|4606.9|4600.9|4604.3|4598.3|35
1730731740000|2024-11-04 14:49:00|4606.6|4600.6|4609.1|4603.1|4610.1|4604.1|4606.6|4600.6|12
1730731750000|2024-11-04 14:49:10|4609.4|4603.4|4607.9|4601.9|4610.6|4604.6|4607.9|4601.9|28
1730731760000|2024-11-04 14:49:20|4608.3|4602.3|4608.4|4602.4|4608.8|4602.8|4607.6|4601.6|11
1730731770000|2024-11-04 14:49:30|4607.9|4601.9|4607.9|4601.9|4608.9|4602.9|4607.2|4601.2|15
1730731780000|2024-11-04 14:49:40|4608.1|4602.1|4609.6|4603.6|4609.9|4603.9|4608.1|4602.1|9
1730731790000|2024-11-04 14:49:50|4609.9|4603.9|4610.4|4604.4|4610.6|4604.6|4609.6|4603.6|11
1730731800000|2024-11-04 14:50:00|4610.6|4604.6|4604.9|4598.9|4610.6|4604.6|4603.9|4597.9|22
1730731810000|2024-11-04 14:50:10|4604.2|4598.2|4606.9|4600.9|4607.1|4601.1|4603.9|4597.9|22
1730731820000|2024-11-04 14:50:20|4607.1|4601.1|4605.4|4599.4|4607.1|4601.1|4603.3|4597.3|28
1730731830000|2024-11-04 14:50:30|4605.8|4599.8|4603.9|4597.9|4606.9|4600.9|4603.9|4597.9|10
1730731840000|2024-11-04 14:50:40|4604.3|4598.3|4604.8|4598.8|4605.3|4599.3|4603.9|4597.9|3
1730731850000|2024-11-04 14:50:50|4604.7|4598.7|4605.9|4599.9|4605.9|4599.9|4604.7|4598.7|4
1730731860000|2024-11-04 14:51:00|4606.3|4600.3|4607.4|4601.4|4607.4|4601.4|4605.6|4599.6|9
1730731870000|2024-11-04 14:51:10|4607.3|4601.3|4606.8|4600.8|4607.9|4601.9|4606.3|4600.3|10
1730731880000|2024-11-04 14:51:20|4606.9|4600.9|4606.3|4600.3|4606.9|4600.9|4606.3|4600.3|8
1730731890000|2024-11-04 14:51:30|4606.8|4600.8|4606.4|4600.4|4606.9|4600.9|4605.8|4599.8|18
1730731900000|2024-11-04 14:51:40|4606.3|4600.3|4607.1|4601.1|4608.4|4602.4|4605.9|4599.9|7
1730731910000|2024-11-04 14:51:50|4607.4|4601.4|4606.9|4600.9|4607.9|4601.9|4606.4|4600.4|8
1730731920000|2024-11-04 14:52:00|4606.4|4600.4|4608.8|4602.8|4608.8|4602.8|4605.4|4599.4|19
1730731930000|2024-11-04 14:52:10|4607.9|4601.9|4606.8|4600.8|4609.3|4603.3|4606.7|4600.7|33
1730731940000|2024-11-04 14:52:20|4606.9|4600.9|4607.3|4601.3|4607.9|4601.9|4606.9|4600.9|15
1730731950000|2024-11-04 14:52:30|4607.4|4601.4|4606.9|4600.9|4608.9|4602.9|4606.9|4600.9|25
1730731960000|2024-11-04 14:52:40|4606.3|4600.3|4605.6|4599.6|4606.4|4600.4|4605.3|4599.3|18
1730731970000|2024-11-04 14:52:50|4605.9|4599.9|4604.4|4598.4|4606.4|4600.4|4603.9|4597.9|13
1730731980000|2024-11-04 14:53:00|4604.6|4598.6|4605.4|4599.4|4605.9|4599.9|4603.9|4597.9|5
1730731990000|2024-11-04 14:53:10|4605.8|4599.8|4604.4|4598.4|4605.9|4599.9|4602.4|4596.4|18
1730732000000|2024-11-04 14:53:20|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.3|4596.3|17
1730732010000|2024-11-04 14:53:30|4603.4|4597.4|4603.9|4597.9|4604.3|4598.3|4603.4|4597.4|6
1730732020000|2024-11-04 14:53:40|4602.9|4596.9|4605.9|4599.9|4605.9|4599.9|4602.4|4596.4|17
1730732030000|2024-11-04 14:53:50|4606.3|4600.3|4606.9|4600.9|4608.8|4602.8|4605.9|4599.9|39
1730732040000|2024-11-04 14:54:00|4606.3|4600.3|4607.6|4601.6|4607.6|4601.6|4605.3|4599.3|23
1730732050000|2024-11-04 14:54:10|4607.9|4601.9|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|15
1730732060000|2024-11-04 14:54:20|4608.9|4602.9|4608.3|4602.3|4608.9|4602.9|4607.9|4601.9|14
1730732070000|2024-11-04 14:54:30|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4608.3|4602.3|6
1730732080000|2024-11-04 14:54:40|4608.8|4602.8|4608.9|4602.9|4610.6|4604.6|4608.6|4602.6|16
1730732090000|2024-11-04 14:54:50|4609.6|4603.6|4608.6|4602.6|4609.6|4603.6|4607.9|4601.9|24
1730732100000|2024-11-04 14:55:00|4608.4|4602.4|4610.7|4604.7|4610.8|4604.8|4607.9|4601.9|16
1730732110000|2024-11-04 14:55:10|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4609.8|4603.8|17
1730732120000|2024-11-04 14:55:20|4612.7|4606.7|4613.7|4607.7|4613.7|4607.7|4612.3|4606.3|17
1730732130000|2024-11-04 14:55:30|4612.7|4606.7|4613.2|4607.2|4613.2|4607.2|4612.6|4606.6|10
1730732140000|2024-11-04 14:55:40|4614.1|4608.1|4614.2|4608.2|4614.2|4608.2|4613.2|4607.2|14
1730732150000|2024-11-04 14:55:50|4614.1|4608.1|4612.8|4606.8|4614.1|4608.1|4612.8|4606.8|6
1730732160000|2024-11-04 14:56:00|4613.2|4607.2|4608.2|4602.2|4613.3|4607.3|4608.2|4602.2|80
1730732170000|2024-11-04 14:56:10|4608.3|4602.3|4608.4|4602.4|4609.7|4603.7|4608.2|4602.2|82
1730732180000|2024-11-04 14:56:20|4608.8|4602.8|4608.6|4602.6|4609.8|4603.8|4608.2|4602.2|249
1730732190000|2024-11-04 14:56:30|4608.9|4602.9|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|5
1730732200000|2024-11-04 14:56:40|4610.1|4604.1|4611.1|4605.1|4611.1|4605.1|4610.1|4604.1|5
1730732210000|2024-11-04 14:56:50|4610.9|4604.9|4609.3|4603.3|4611.4|4605.4|4609.3|4603.3|100
1730732220000|2024-11-04 14:57:00|4609.4|4603.4|4610.3|4604.3|4610.3|4604.3|4609.3|4603.3|28
1730732230000|2024-11-04 14:57:10|4609.3|4603.3|4611.3|4605.3|4611.3|4605.3|4609.3|4603.3|6
1730732240000|2024-11-04 14:57:20|4610.3|4604.3|4610.8|4604.8|4611.3|4605.3|4610.3|4604.3|9
1730732250000|2024-11-04 14:57:30|4611.3|4605.3|4609.3|4603.3|4611.3|4605.3|4609.3|4603.3|20
1730732260000|2024-11-04 14:57:40|4609.7|4603.7|4610.8|4604.8|4611.3|4605.3|4609.3|4603.3|6
1730732270000|2024-11-04 14:57:50|4611.2|4605.2|4611.3|4605.3|4612.3|4606.3|4610.7|4604.7|19
1730732280000|2024-11-04 14:58:00|4611.2|4605.2|4611.9|4605.9|4612.3|4606.3|4610.3|4604.3|7
1730732290000|2024-11-04 14:58:10|4612.3|4606.3|4612.8|4606.8|4613.3|4607.3|4611.3|4605.3|11
1730732300000|2024-11-04 14:58:20|4613.3|4607.3|4613.3|4607.3|4613.8|4607.8|4612.8|4606.8|4
1730732310000|2024-11-04 14:58:30|4612.7|4606.7|4612.3|4606.3|4613.3|4607.3|4612.3|4606.3|13
1730732320000|2024-11-04 14:58:40|4612.8|4606.8|4609.3|4603.3|4612.8|4606.8|4609.3|4603.3|11
1730732330000|2024-11-04 14:58:50|4609.7|4603.7|4611.3|4605.3|4611.3|4605.3|4609.7|4603.7|18
1730732340000|2024-11-04 14:59:00|4610.8|4604.8|4606.7|4600.7|4610.8|4604.8|4606.3|4600.3|18
1730732350000|2024-11-04 14:59:10|4607.3|4601.3|4607.7|4601.7|4607.7|4601.7|4606.7|4600.7|15
1730732360000|2024-11-04 14:59:20|4607.3|4601.3|4607.7|4601.7|4608.1|4602.1|4606.3|4600.3|215
1730732370000|2024-11-04 14:59:30|4608.1|4602.1|4608.3|4602.3|4608.6|4602.6|4607.7|4601.7|29
1730732380000|2024-11-04 14:59:40|4608.2|4602.2|4608.2|4602.2|4608.7|4602.7|4607.8|4601.8|8
1730732390000|2024-11-04 14:59:50|4608.6|4602.6|4607.7|4601.7|4608.6|4602.6|4605.7|4599.7|26
1730732400000|2024-11-04 15:00:00|4607.6|4601.6|4604.7|4598.7|4607.6|4601.6|4602.7|4596.7|66
1730732410000|2024-11-04 15:00:10|4605.1|4599.1|4606.7|4600.7|4606.7|4600.7|4604.7|4598.7|13
1730732420000|2024-11-04 15:00:20|4605.7|4599.7|4604.7|4598.7|4605.7|4599.7|4604.7|4598.7|29
1730732430000|2024-11-04 15:00:30|4604.8|4598.8|4597.7|4591.7|4605.2|4599.2|4597.7|4591.7|109
1730732440000|2024-11-04 15:00:40|4598.6|4592.6|4597.1|4591.1|4598.7|4592.7|4597.1|4591.1|36
1730732450000|2024-11-04 15:00:50|4596.9|4590.9|4599.1|4593.1|4599.6|4593.6|4595.7|4589.7|32
1730732460000|2024-11-04 15:01:00|4598.7|4592.7|4594|4588|4598.7|4592.7|4593.5|4587.5|39
1730732470000|2024-11-04 15:01:10|4593.9|4587.9|4596.5|4590.5|4596.6|4590.6|4593.5|4587.5|14
1730732480000|2024-11-04 15:01:20|4595.7|4589.7|4594.5|4588.5|4595.7|4589.7|4593.5|4587.5|166
1730732490000|2024-11-04 15:01:30|4595|4589|4594.5|4588.5|4595|4589|4594.5|4588.5|6
1730732500000|2024-11-04 15:01:40|4593.5|4587.5|4593.9|4587.9|4595.2|4589.2|4593.5|4587.5|33
1730732510000|2024-11-04 15:01:50|4594|4588|4597.5|4591.5|4597.5|4591.5|4594|4588|29
1730732520000|2024-11-04 15:02:00|4597.7|4591.7|4599.5|4593.5|4599.5|4593.5|4597.7|4591.7|28
1730732530000|2024-11-04 15:02:10|4600.2|4594.2|4595.5|4589.5|4600.5|4594.5|4594.5|4588.5|114
1730732540000|2024-11-04 15:02:20|4594.9|4588.9|4594.6|4588.6|4594.9|4588.9|4594.1|4588.1|17
1730732550000|2024-11-04 15:02:30|4595.1|4589.1|4593.6|4587.6|4595.1|4589.1|4593.5|4587.5|45
1730732560000|2024-11-04 15:02:40|4594.5|4588.5|4593.5|4587.5|4596.1|4590.1|4593.5|4587.5|25
1730732570000|2024-11-04 15:02:50|4592.5|4586.5|4592.5|4586.5|4594.1|4588.1|4592.1|4586.1|22
1730732580000|2024-11-04 15:03:00|4591.1|4585.1|4592.5|4586.5|4592.6|4586.6|4591.1|4585.1|19
1730732590000|2024-11-04 15:03:10|4592.6|4586.6|4593.6|4587.6|4594.1|4588.1|4592.5|4586.5|9
1730732600000|2024-11-04 15:03:20|4593.7|4587.7|4593.1|4587.1|4594.1|4588.1|4593.1|4587.1|4
1730732610000|2024-11-04 15:03:30|4592.6|4586.6|4593.5|4587.5|4594.1|4588.1|4592.1|4586.1|26
1730732620000|2024-11-04 15:03:40|4593.7|4587.7|4593.1|4587.1|4594.1|4588.1|4593.1|4587.1|5
1730732630000|2024-11-04 15:03:50|4592.4|4586.4|4593.5|4587.5|4593.5|4587.5|4592.1|4586.1|13
1730732640000|2024-11-04 15:04:00|4593.1|4587.1|4589.5|4583.5|4593.1|4587.1|4589.1|4583.1|37
1730732650000|2024-11-04 15:04:10|4589.6|4583.6|4590.6|4584.6|4591.5|4585.5|4589.5|4583.5|13
1730732660000|2024-11-04 15:04:20|4590.5|4584.5|4591.1|4585.1|4591.1|4585.1|4590.5|4584.5|3
1730732670000|2024-11-04 15:04:30|4591.2|4585.2|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|33
1730732680000|2024-11-04 15:04:40|4590.5|4584.5|4590.5|4584.5|4590.6|4584.6|4590.5|4584.5|1
1730732690000|2024-11-04 15:04:50|4590.6|4584.6|4590.1|4584.1|4590.6|4584.6|4589.6|4583.6|21
1730732700000|2024-11-04 15:05:00|4589.6|4583.6|4590.6|4584.6|4591.1|4585.1|4588.5|4582.5|31
1730732710000|2024-11-04 15:05:10|4590.5|4584.5|4589.1|4583.1|4591.1|4585.1|4589.1|4583.1|23
1730732720000|2024-11-04 15:05:20|4589.5|4583.5|4587.6|4581.6|4589.5|4583.5|4587.1|4581.1|26
1730732730000|2024-11-04 15:05:30|4587.7|4581.7|4590.6|4584.6|4590.7|4584.7|4587.7|4581.7|26
1730732740000|2024-11-04 15:05:40|4590.5|4584.5|4591.1|4585.1|4591.1|4585.1|4590.1|4584.1|6
1730732750000|2024-11-04 15:05:50|4591|4585|4589.6|4583.6|4591.1|4585.1|4589.1|4583.1|33
1730732760000|2024-11-04 15:06:00|4589.7|4583.7|4591.1|4585.1|4591.1|4585.1|4589.7|4583.7|21
1730732770000|2024-11-04 15:06:10|4591.6|4585.6|4590.1|4584.1|4591.6|4585.6|4590.1|4584.1|29
1730732780000|2024-11-04 15:06:20|4590.5|4584.5|4589.1|4583.1|4590.6|4584.6|4589.1|4583.1|23
1730732790000|2024-11-04 15:06:30|4588.2|4582.2|4587.1|4581.1|4588.2|4582.2|4587|4581|4
1730732800000|2024-11-04 15:06:40|4587.5|4581.5|4586.5|4580.5|4588|4582|4586.5|4580.5|23
1730732810000|2024-11-04 15:06:50|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|8
1730732820000|2024-11-04 15:07:00|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4585.9|4579.9|13
1730732830000|2024-11-04 15:07:10|4586.6|4580.6|4587.5|4581.5|4587.6|4581.6|4586.6|4580.6|10
1730732840000|2024-11-04 15:07:20|4587.1|4581.1|4583|4577|4588.1|4582.1|4582.4|4576.4|550
1730732850000|2024-11-04 15:07:30|4582.5|4576.5|4581|4575|4582.5|4576.5|4580|4574|24
1730732860000|2024-11-04 15:07:40|4581.5|4575.5|4581|4575|4581.5|4575.5|4580|4574|7
1730732870000|2024-11-04 15:07:50|4581.5|4575.5|4581.5|4575.5|4581.9|4575.9|4581.1|4575.1|8
1730732880000|2024-11-04 15:08:00|4581.6|4575.6|4583|4577|4583.6|4577.6|4581|4575|12
1730732890000|2024-11-04 15:08:10|4583.2|4577.2|4584|4578|4584|4578|4583.1|4577.1|5
1730732900000|2024-11-04 15:08:20|4583.4|4577.4|4583.1|4577.1|4583.6|4577.6|4582.6|4576.6|16
1730732910000|2024-11-04 15:08:30|4583|4577|4580|4574|4583.1|4577.1|4580|4574|19
1730732920000|2024-11-04 15:08:40|4581|4575|4580|4574|4581|4575|4580|4574|8
1730732930000|2024-11-04 15:08:50|4580.4|4574.4|4580|4574|4580.4|4574.4|4580|4574|17
1730732940000|2024-11-04 15:09:00|4577.4|4571.4|4580|4574|4580|4574|4577|4571|46
1730732950000|2024-11-04 15:09:10|4579.5|4573.5|4578.6|4572.6|4581|4575|4578.6|4572.6|18
1730732960000|2024-11-04 15:09:20|4578|4572|4578|4572|4578|4572|4578|4572|12
1730732970000|2024-11-04 15:09:30|4578.4|4572.4|4579.5|4573.5|4579.5|4573.5|4578.4|4572.4|17
1730732980000|2024-11-04 15:09:40|4579|4573|4579.6|4573.6|4579.6|4573.6|4579|4573|9
1730732990000|2024-11-04 15:09:50|4579.5|4573.5|4578|4572|4579.6|4573.6|4578|4572|14
1730733000000|2024-11-04 15:10:00|4577.6|4571.6|4579.6|4573.6|4579.6|4573.6|4577.6|4571.6|20
1730733010000|2024-11-04 15:10:10|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|13
1730733020000|2024-11-04 15:10:20|4580.4|4574.4|4581.2|4575.2|4581.9|4575.9|4579.6|4573.6|29
1730733030000|2024-11-04 15:10:30|4580.9|4574.9|4581.9|4575.9|4581.9|4575.9|4580.9|4574.9|8
1730733040000|2024-11-04 15:10:40|4581.6|4575.6|4580.9|4574.9|4581.9|4575.9|4580.2|4574.2|38
1730733050000|2024-11-04 15:10:50|||||||||5
1730733060000|2024-11-04 15:11:00|4579.9|4573.9|4580.2|4574.2|4580.9|4574.9|4579.9|4573.9|18
1730733070000|2024-11-04 15:11:10|4579.9|4573.9|4579.9|4573.9|4580.2|4574.2|4579.9|4573.9|1
1730733080000|2024-11-04 15:11:20|4580.2|4574.2|4578.2|4572.2|4580.2|4574.2|4578.2|4572.2|26
1730733090000|2024-11-04 15:11:30|4578.6|4572.6|4579.2|4573.2|4579.4|4573.4|4577.9|4571.9|5
1730733100000|2024-11-04 15:11:40|4578.9|4572.9|4577.9|4571.9|4579.2|4573.2|4577.9|4571.9|13
1730733110000|2024-11-04 15:11:50|4578.2|4572.2|4580.2|4574.2|4580.2|4574.2|4578.2|4572.2|19
1730733120000|2024-11-04 15:12:00|4578.9|4572.9|4575|4569|4578.9|4572.9|4574.1|4568.1|97
1730733130000|2024-11-04 15:12:10|4575.6|4569.6|4577.6|4571.6|4577.6|4571.6|4575.6|4569.6|17
1730733140000|2024-11-04 15:12:20|4576.6|4570.6|4573.6|4567.6|4576.6|4570.6|4573|4567|97
1730733150000|2024-11-04 15:12:30|4574|4568|4572.6|4566.6|4574|4568|4572.6|4566.6|17
1730733160000|2024-11-04 15:12:40|4573|4567|4572|4566|4573|4567|4571.6|4565.6|35
1730733170000|2024-11-04 15:12:50|4573|4567|4573|4567|4573|4567|4573|4567|33
1730733180000|2024-11-04 15:13:00|4572.5|4566.5|4573.1|4567.1|4573.1|4567.1|4570.5|4564.5|58
1730733190000|2024-11-04 15:13:10|4572.1|4566.1|4571.5|4565.5|4572.1|4566.1|4570.5|4564.5|13
1730733200000|2024-11-04 15:13:20|4571.6|4565.6|4572.6|4566.6|4572.6|4566.6|4571.6|4565.6|21
1730733210000|2024-11-04 15:13:30|4572.1|4566.1|4572.6|4566.6|4573.6|4567.6|4571.6|4565.6|120
1730733220000|2024-11-04 15:13:40|4572|4566|4571.6|4565.6|4572.5|4566.5|4571.6|4565.6|10
1730733230000|2024-11-04 15:13:50|4572|4566|4571.6|4565.6|4572|4566|4571.6|4565.6|0
1730733240000|2024-11-04 15:14:00|4571|4565|4571.6|4565.6|4571.6|4565.6|4569.6|4563.6|29
1730733250000|2024-11-04 15:14:10|4572|4566|4569.7|4563.7|4572|4566|4568.2|4562.2|133
1730733260000|2024-11-04 15:14:20|4569.9|4563.9|4568.2|4562.2|4569.9|4563.9|4567.9|4561.9|19
1730733270000|2024-11-04 15:14:30|4567.9|4561.9|4568.9|4562.9|4568.9|4562.9|4567.9|4561.9|50
1730733280000|2024-11-04 15:14:40|4568.4|4562.4|4567.9|4561.9|4568.7|4562.7|4567.9|4561.9|15
1730733290000|2024-11-04 15:14:50|4568.2|4562.2|4568.2|4562.2|4568.9|4562.9|4567.9|4561.9|18
1730733300000|2024-11-04 15:15:00|4568.1|4562.1|4568.9|4562.9|4568.9|4562.9|4567.9|4561.9|7
1730733310000|2024-11-04 15:15:10|4566.6|4560.6|4567.6|4561.6|4567.6|4561.6|4566.6|4560.6|41
1730733320000|2024-11-04 15:15:20|4566.9|4560.9|4566.6|4560.6|4567.6|4561.6|4564.6|4558.6|44
1730733330000|2024-11-04 15:15:30|4567.6|4561.6|4567.2|4561.2|4567.6|4561.6|4566.9|4560.9|16
1730733340000|2024-11-04 15:15:40|4567.6|4561.6|4568.2|4562.2|4568.2|4562.2|4567.2|4561.2|9
1730733350000|2024-11-04 15:15:50|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|11
1730733360000|2024-11-04 15:16:00|4569.6|4563.6|4572.2|4566.2|4572.2|4566.2|4568.6|4562.6|62
1730733370000|2024-11-04 15:16:10|4573.9|4567.9|4573.2|4567.2|4574.2|4568.2|4573.2|4567.2|19
1730733380000|2024-11-04 15:16:20|4573.4|4567.4|4574.9|4568.9|4574.9|4568.9|4571.2|4565.2|41
1730733390000|2024-11-04 15:16:30|4575.2|4569.2|4576.9|4570.9|4576.9|4570.9|4575.2|4569.2|25
1730733400000|2024-11-04 15:16:40|4577.5|4571.5|4578.9|4572.9|4578.9|4572.9|4577.4|4571.4|33
1730733410000|2024-11-04 15:16:50|4578.4|4572.4|4578.2|4572.2|4578.4|4572.4|4577.9|4571.9|4
1730733420000|2024-11-04 15:17:00|4577.9|4571.9|4574.2|4568.2|4577.9|4571.9|4574.2|4568.2|20
1730733430000|2024-11-04 15:17:10|4574.5|4568.5|4575.2|4569.2|4576.2|4570.2|4574.5|4568.5|13
1730733440000|2024-11-04 15:17:20|4574.9|4568.9|4574.2|4568.2|4575.2|4569.2|4574.2|4568.2|12
1730733450000|2024-11-04 15:17:30|4576.9|4570.9|4580.2|4574.2|4580.2|4574.2|4576.9|4570.9|78
1730733460000|2024-11-04 15:17:40|4579.9|4573.9|4576.9|4570.9|4579.9|4573.9|4576.9|4570.9|22
1730733470000|2024-11-04 15:17:50|4577.1|4571.1|4574.2|4568.2|4577.1|4571.1|4574.2|4568.2|36
1730733480000|2024-11-04 15:18:00|4574.6|4568.6|4575.2|4569.2|4575.4|4569.4|4574.6|4568.6|7
1730733490000|2024-11-04 15:18:10|4575|4569|4575|4569|4575|4569|4574.4|4568.4|23
1730733500000|2024-11-04 15:18:20|4574.6|4568.6|4574.4|4568.4|4575|4569|4574.4|4568.4|21
1730733510000|2024-11-04 15:18:30|4576.4|4570.4|4574.4|4568.4|4576.4|4570.4|4574.4|4568.4|17
1730733520000|2024-11-04 15:18:40|4575|4569|4575.6|4569.6|4575.6|4569.6|4575|4569|9
1730733530000|2024-11-04 15:18:50|4576|4570|4576.4|4570.4|4576.6|4570.6|4576|4570|9
1730733540000|2024-11-04 15:19:00|4576|4570|4574.4|4568.4|4576|4570|4574.4|4568.4|7
1730733550000|2024-11-04 15:19:10|4574.5|4568.5|4574.4|4568.4|4574.6|4568.6|4574.4|4568.4|12
1730733560000|2024-11-04 15:19:20|4573.4|4567.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|25
1730733570000|2024-11-04 15:19:30|4574.3|4568.3|4574.1|4568.1|4575.5|4569.5|4574.1|4568.1|18
1730733580000|2024-11-04 15:19:40|4574.5|4568.5|4573.5|4567.5|4574.5|4568.5|4573.4|4567.4|14
1730733590000|2024-11-04 15:19:50|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.1|4567.1|49
1730733600000|2024-11-04 15:20:00|4574.3|4568.3|4574.8|4568.8|4574.8|4568.8|4573.1|4567.1|23
1730733610000|2024-11-04 15:20:10|4574.4|4568.4|4576.4|4570.4|4576.4|4570.4|4574.1|4568.1|12
1730733620000|2024-11-04 15:20:20|4576.8|4570.8|4576.4|4570.4|4576.8|4570.8|4575.8|4569.8|11
1730733630000|2024-11-04 15:20:30|4576.3|4570.3|4575.8|4569.8|4576.8|4570.8|4575.4|4569.4|10
1730733640000|2024-11-04 15:20:40|4576|4570|4576.4|4570.4|4576.8|4570.8|4575.9|4569.9|3
1730733650000|2024-11-04 15:20:50|4576.3|4570.3|4575.9|4569.9|4576.4|4570.4|4575.4|4569.4|15
1730733660000|2024-11-04 15:21:00|4575.8|4569.8|4573.3|4567.3|4575.8|4569.8|4573.1|4567.1|13
1730733670000|2024-11-04 15:21:10|4573.1|4567.1|4573.1|4567.1|4574.1|4568.1|4573.1|4567.1|11
1730733680000|2024-11-04 15:21:20|4569.8|4563.8|4571.3|4565.3|4571.3|4565.3|4569.4|4563.4|22
1730733690000|2024-11-04 15:21:30|4571.9|4565.9|4571.4|4565.4|4571.9|4565.9|4571.4|4565.4|4
1730733700000|2024-11-04 15:21:40|4571.5|4565.5|4572.8|4566.8|4572.9|4566.9|4571.5|4565.5|6
1730733710000|2024-11-04 15:21:50|4573.8|4567.8|4571.3|4565.3|4573.8|4567.8|4571.3|4565.3|20
1730733720000|2024-11-04 15:22:00|4571.1|4565.1|4570.5|4564.5|4571.1|4565.1|4569.8|4563.8|10
1730733730000|2024-11-04 15:22:10|4569.8|4563.8|4570.8|4564.8|4570.8|4564.8|4569.8|4563.8|5
1730733740000|2024-11-04 15:22:20|4571.1|4565.1|4572.4|4566.4|4572.8|4566.8|4571.1|4565.1|2
1730733750000|2024-11-04 15:22:30|4572.1|4566.1|4569.8|4563.8|4572.1|4566.1|4569.8|4563.8|29
1730733760000|2024-11-04 15:22:40|4569.6|4563.6|4568.8|4562.8|4569.6|4563.6|4568.8|4562.8|14
1730733770000|2024-11-04 15:22:50|4569.8|4563.8|4570.8|4564.8|4570.8|4564.8|4569.6|4563.6|14
1730733780000|2024-11-04 15:23:00|4570.6|4564.6|4571.8|4565.8|4571.8|4565.8|4570.1|4564.1|30
1730733790000|2024-11-04 15:23:10|4571.9|4565.9|4572.3|4566.3|4572.4|4566.4|4571.9|4565.9|10
1730733800000|2024-11-04 15:23:20|4572.4|4566.4|4572.3|4566.3|4572.4|4566.4|4571.4|4565.4|12
1730733810000|2024-11-04 15:23:30|4572.8|4566.8|4571.4|4565.4|4572.8|4566.8|4571.4|4565.4|17
1730733820000|2024-11-04 15:23:40|4570.8|4564.8|4568.9|4562.9|4570.8|4564.8|4568.9|4562.9|14
1730733830000|2024-11-04 15:23:50|4568.4|4562.4|4568.4|4562.4|4568.8|4562.8|4567.9|4561.9|8
1730733840000|2024-11-04 15:24:00|4568.8|4562.8|4566.4|4560.4|4568.8|4562.8|4566.4|4560.4|20
1730733850000|2024-11-04 15:24:10|4565.9|4559.9|4568.4|4562.4|4569|4563|4565.9|4559.9|37
1730733860000|2024-11-04 15:24:20|4568.3|4562.3|4569.9|4563.9|4570.3|4564.3|4567.9|4561.9|24
1730733870000|2024-11-04 15:24:30|4569.8|4563.8|4568.8|4562.8|4569.8|4563.8|4568.8|4562.8|14
1730733880000|2024-11-04 15:24:40|4568.3|4562.3|4567.4|4561.4|4568.8|4562.8|4567.4|4561.4|13
1730733890000|2024-11-04 15:24:50|4568.4|4562.4|4567.8|4561.8|4569.4|4563.4|4567.4|4561.4|11
1730733900000|2024-11-04 15:25:00|4567.4|4561.4|4566.8|4560.8|4567.4|4561.4|4565.8|4559.8|17
1730733910000|2024-11-04 15:25:10|4566.9|4560.9|4567.4|4561.4|4567.8|4561.8|4566.8|4560.8|12
1730733920000|2024-11-04 15:25:20|4567.8|4561.8|4566.1|4560.1|4567.8|4561.8|4565.1|4559.1|24
1730733930000|2024-11-04 15:25:30|4565.5|4559.5|4566.5|4560.5|4566.5|4560.5|4565.1|4559.1|31
1730733940000|2024-11-04 15:25:40|4566.1|4560.1|4567.5|4561.5|4567.5|4561.5|4566.1|4560.1|12
1730733950000|2024-11-04 15:25:50|4567.1|4561.1|4567.9|4561.9|4568.5|4562.5|4567.1|4561.1|16
1730733960000|2024-11-04 15:26:00|4566.5|4560.5|4563.5|4557.5|4566.5|4560.5|4563.5|4557.5|49
1730733970000|2024-11-04 15:26:10|4563.9|4557.9|4561.5|4555.5|4563.9|4557.9|4561.1|4555.1|43
1730733980000|2024-11-04 15:26:20|4562|4556|4561.5|4555.5|4562.1|4556.1|4561.5|4555.5|7
1730733990000|2024-11-04 15:26:30|4560.5|4554.5|4562|4556|4562.1|4556.1|4559.9|4553.9|39
1730734000000|2024-11-04 15:26:40|4561.9|4555.9|4562|4556|4562|4556|4561.4|4555.4|61
1730734010000|2024-11-04 15:26:50|4562.1|4556.1|4561.9|4555.9|4562.1|4556.1|4561.5|4555.5|6
1730734020000|2024-11-04 15:27:00|4561.5|4555.5|4561.5|4555.5|4562|4556|4560|4554|29
1730734030000|2024-11-04 15:27:10|4561|4555|4562.1|4556.1|4562.5|4556.5|4560.9|4554.9|9
1730734040000|2024-11-04 15:27:20|4563.4|4557.4|4560.9|4554.9|4563.5|4557.5|4560.9|4554.9|34
1730734050000|2024-11-04 15:27:30|4559.9|4553.9|4560.9|4554.9|4561.9|4555.9|4559.9|4553.9|47
1730734060000|2024-11-04 15:27:40|4560.4|4554.4|4559.9|4553.9|4560.5|4554.5|4559.9|4553.9|27
1730734070000|2024-11-04 15:27:50|4560.4|4554.4|4560.5|4554.5|4560.5|4554.5|4560.4|4554.4|22
1730734080000|2024-11-04 15:28:00|4560.4|4554.4|4559.9|4553.9|4560.4|4554.4|4559.9|4553.9|6
1730734090000|2024-11-04 15:28:10|4560.4|4554.4|4558.9|4552.9|4561.4|4555.4|4558.9|4552.9|31
1730734100000|2024-11-04 15:28:20|4561.1|4555.1|4562.4|4556.4|4562.4|4556.4|4561.1|4555.1|17
1730734110000|2024-11-04 15:28:30|4562.5|4556.5|4562.9|4556.9|4562.9|4556.9|4562.4|4556.4|5
1730734120000|2024-11-04 15:28:40|4563.1|4557.1|4564.9|4558.9|4565.5|4559.5|4563|4557|37
1730734130000|2024-11-04 15:28:50|4563.9|4557.9|4563.9|4557.9|4564.3|4558.3|4563.4|4557.4|37
1730734140000|2024-11-04 15:29:00|4563.3|4557.3|4562.5|4556.5|4563.3|4557.3|4561.9|4555.9|28
1730734150000|2024-11-04 15:29:10|4562.9|4556.9|4563.9|4557.9|4563.9|4557.9|4562.3|4556.3|20
1730734160000|2024-11-04 15:29:20|4564.3|4558.3|4564.4|4558.4|4564.5|4558.5|4563.5|4557.5|7
1730734170000|2024-11-04 15:29:30|4564.5|4558.5|4563.5|4557.5|4565|4559|4563.5|4557.5|6
1730734180000|2024-11-04 15:29:40|4563.3|4557.3|4561.5|4555.5|4563.3|4557.3|4561.4|4555.4|17
1730734190000|2024-11-04 15:29:50|4561.9|4555.9|4560.9|4554.9|4561.9|4555.9|4560.4|4554.4|22
1730734200000|2024-11-04 15:30:00|4560.5|4554.5|4562.9|4556.9|4563.4|4557.4|4560.5|4554.5|12
1730734210000|2024-11-04 15:30:10|4563.4|4557.4|4562.9|4556.9|4563.9|4557.9|4562.5|4556.5|16
1730734220000|2024-11-04 15:30:20|4563.5|4557.5|4561.5|4555.5|4563.5|4557.5|4561.5|4555.5|8
1730734230000|2024-11-04 15:30:30|4561.9|4555.9|4561.5|4555.5|4561.9|4555.9|4561.5|4555.5|4
1730734240000|2024-11-04 15:30:40|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|10
1730734250000|2024-11-04 15:30:50|4561|4555|4560.9|4554.9|4561.9|4555.9|4560.9|4554.9|12
1730734260000|2024-11-04 15:31:00|4560.3|4554.3|4558.5|4552.5|4560.3|4554.3|4558.5|4552.5|39
1730734270000|2024-11-04 15:31:10|4558.9|4552.9|4557.3|4551.3|4558.9|4552.9|4556.9|4550.9|48
1730734280000|2024-11-04 15:31:20|4557.7|4551.7|4556.3|4550.3|4557.7|4551.7|4555.7|4549.7|23
1730734290000|2024-11-04 15:31:30|4556.7|4550.7|4556.3|4550.3|4556.7|4550.7|4556.3|4550.3|8
1730734300000|2024-11-04 15:31:40|4555.3|4549.3|4554.7|4548.7|4555.3|4549.3|4553.8|4547.8|24
1730734310000|2024-11-04 15:31:50|4554.8|4548.8|4556.3|4550.3|4556.3|4550.3|4554.3|4548.3|32
1730734320000|2024-11-04 15:32:00|4555.9|4549.9|4556.3|4550.3|4556.4|4550.4|4555.3|4549.3|25
1730734330000|2024-11-04 15:32:10|4555.9|4549.9|4556.3|4550.3|4556.3|4550.3|4555.9|4549.9|3
1730734340000|2024-11-04 15:32:20|4555.3|4549.3|4554.9|4548.9|4555.3|4549.3|4554.9|4548.9|22
1730734350000|2024-11-04 15:32:30|4554.7|4548.7|4554.3|4548.3|4555.3|4549.3|4553.3|4547.3|68
1730734360000|2024-11-04 15:32:40|4553.8|4547.8|4554.8|4548.8|4554.8|4548.8|4553.7|4547.7|21
1730734370000|2024-11-04 15:32:50|4554.7|4548.7|4554.2|4548.2|4554.8|4548.8|4553.7|4547.7|27
1730734380000|2024-11-04 15:33:00|4553.8|4547.8|4549.7|4543.7|4553.8|4547.8|4549.7|4543.7|72
1730734390000|2024-11-04 15:33:10|4550.2|4544.2|4549.7|4543.7|4551.2|4545.2|4549.7|4543.7|61
1730734400000|2024-11-04 15:33:20|4547.7|4541.7|4549.3|4543.3|4549.3|4543.3|4547.7|4541.7|97
1730734410000|2024-11-04 15:33:30|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|20
1730734420000|2024-11-04 15:33:40|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.1|4542.1|53
1730734430000|2024-11-04 15:33:50|4548.6|4542.6|4548.7|4542.7|4549.4|4543.4|4548.1|4542.1|41
1730734440000|2024-11-04 15:34:00|4548.4|4542.4|4546.1|4540.1|4548.4|4542.4|4545.4|4539.4|78
1730734450000|2024-11-04 15:34:10|4546.4|4540.4|4546.4|4540.4|4547.4|4541.4|4544.4|4538.4|99
1730734460000|2024-11-04 15:34:20|4546.6|4540.6|4549.1|4543.1|4549.1|4543.1|4546.1|4540.1|37
1730734470000|2024-11-04 15:34:30|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4546.4|4540.4|25
1730734480000|2024-11-04 15:34:40|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4547.4|4541.4|19
1730734490000|2024-11-04 15:34:50|4549.4|4543.4|4547.4|4541.4|4549.4|4543.4|4547.4|4541.4|25
1730734500000|2024-11-04 15:35:00|4547.1|4541.1|4546.9|4540.9|4547.4|4541.4|4546.4|4540.4|14
1730734510000|2024-11-04 15:35:10|4547.1|4541.1|4547.1|4541.1|4547.4|4541.4|4546.1|4540.1|57
1730734520000|2024-11-04 15:35:20|4546.9|4540.9|4548.1|4542.1|4548.6|4542.6|4546.4|4540.4|20
1730734530000|2024-11-04 15:35:30|4547.7|4541.7|4548.4|4542.4|4549.4|4543.4|4547.7|4541.7|29
1730734540000|2024-11-04 15:35:40|4548.1|4542.1|4547.3|4541.3|4549.1|4543.1|4547.3|4541.3|26
1730734550000|2024-11-04 15:35:50|4547.7|4541.7|4548.7|4542.7|4548.7|4542.7|4547.7|4541.7|9
1730734560000|2024-11-04 15:36:00|4549.3|4543.3|4548.6|4542.6|4549.3|4543.3|4548.6|4542.6|9
1730734570000|2024-11-04 15:36:10|4548.7|4542.7|4547.7|4541.7|4548.7|4542.7|4547.3|4541.3|15
1730734580000|2024-11-04 15:36:20|4547.3|4541.3|4548.2|4542.2|4548.2|4542.2|4546.7|4540.7|24
1730734590000|2024-11-04 15:36:30|4548.3|4542.3|4550.7|4544.7|4551.7|4545.7|4548.3|4542.3|82
1730734600000|2024-11-04 15:36:40|4551.3|4545.3|4551.7|4545.7|4552.3|4546.3|4551.3|4545.3|32
1730734610000|2024-11-04 15:36:50|4553.3|4547.3|4556.4|4550.4|4557|4551|4553.3|4547.3|183
1730734620000|2024-11-04 15:37:00|4555.9|4549.9|4555.8|4549.8|4556.1|4550.1|4553.9|4547.9|32
1730734630000|2024-11-04 15:37:10|4555.4|4549.4|4555.3|4549.3|4556.3|4550.3|4555.2|4549.2|60
1730734640000|2024-11-04 15:37:20|4555.5|4549.5|4556.5|4550.5|4556.8|4550.8|4555.5|4549.5|64
1730734650000|2024-11-04 15:37:30|4557.4|4551.4|4556.4|4550.4|4557.5|4551.5|4556.4|4550.4|16
1730734660000|2024-11-04 15:37:40|4555.9|4549.9|4552.5|4546.5|4555.9|4549.9|4552.5|4546.5|16
1730734670000|2024-11-04 15:37:50|4550.4|4544.4|4552.3|4546.3|4552.3|4546.3|4550.4|4544.4|25
1730734680000|2024-11-04 15:38:00|4551.9|4545.9|4550.9|4544.9|4551.9|4545.9|4550.9|4544.9|3
1730734690000|2024-11-04 15:38:10|4551.3|4545.3|4552.4|4546.4|4552.9|4546.9|4550.9|4544.9|31
1730734700000|2024-11-04 15:38:20|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|2
1730734710000|2024-11-04 15:38:30|4553.5|4547.5|4553.5|4547.5|4554.4|4548.4|4552.9|4546.9|17
1730734720000|2024-11-04 15:38:40|4552.9|4546.9|4552.5|4546.5|4552.9|4546.9|4552.5|4546.5|15
1730734730000|2024-11-04 15:38:50|4552.9|4546.9|4556.5|4550.5|4556.5|4550.5|4552.5|4546.5|121
1730734740000|2024-11-04 15:39:00|4556|4550|4554.5|4548.5|4556.9|4550.9|4554|4548|21
1730734750000|2024-11-04 15:39:10|4554.9|4548.9|4556.9|4550.9|4557|4551|4554.9|4548.9|16
1730734760000|2024-11-04 15:39:20|4556.5|4550.5|4557.9|4551.9|4557.9|4551.9|4556.5|4550.5|3
1730734780000|2024-11-04 15:39:40|||||||||2
1730734790000|2024-11-04 15:39:50|4557.5|4551.5|4558.5|4552.5|4558.5|4552.5|4557.5|4551.5|18
1730734800000|2024-11-04 15:40:00|4558.9|4552.9|4556.5|4550.5|4558.9|4552.9|4556.5|4550.5|20
1730734810000|2024-11-04 15:40:10|4556.1|4550.1|4554.5|4548.5|4556.1|4550.1|4554.5|4548.5|10
1730734820000|2024-11-04 15:40:20|4555.5|4549.5|4556.5|4550.5|4558|4552|4554.5|4548.5|33
1730734830000|2024-11-04 15:40:30|4558.5|4552.5|4558.4|4552.4|4558.9|4552.9|4557.5|4551.5|17
1730734840000|2024-11-04 15:40:40|4557.9|4551.9|4557.9|4551.9|4558.5|4552.5|4556.4|4550.4|59
1730734850000|2024-11-04 15:40:50|4557.5|4551.5|4559.5|4553.5|4559.5|4553.5|4557.5|4551.5|8
1730734860000|2024-11-04 15:41:00|4559.9|4553.9|4556.5|4550.5|4559.9|4553.9|4555.5|4549.5|27
1730734870000|2024-11-04 15:41:10|4556.4|4550.4|4557.9|4551.9|4557.9|4551.9|4555.9|4549.9|22
1730734880000|2024-11-04 15:41:20|4558.1|4552.1|4558.5|4552.5|4558.9|4552.9|4558.1|4552.1|16
1730734890000|2024-11-04 15:41:30|4558.9|4552.9|4559.5|4553.5|4559.9|4553.9|4558.9|4552.9|11
1730734900000|2024-11-04 15:41:40|4558.5|4552.5|4559.5|4553.5|4560|4554|4558.5|4552.5|8
1730734910000|2024-11-04 15:41:50|4559|4553|4559|4553|4560.1|4554.1|4558.5|4552.5|9
1730734920000|2024-11-04 15:42:00|4559.4|4553.4|4559.5|4553.5|4560|4554|4558.5|4552.5|10
1730734930000|2024-11-04 15:42:10|4559.9|4553.9|4558.9|4552.9|4559.9|4553.9|4558.6|4552.6|30
1730734940000|2024-11-04 15:42:20|4558.5|4552.5|4552.5|4546.5|4558.5|4552.5|4552.5|4546.5|136
1730734950000|2024-11-04 15:42:30|4552.3|4546.3|4551.5|4545.5|4552.3|4546.3|4551.5|4545.5|10
1730734960000|2024-11-04 15:42:40|4551|4545|4551.5|4545.5|4551.5|4545.5|4550.9|4544.9|71
1730734970000|2024-11-04 15:42:50|4551.4|4545.4|4551.9|4545.9|4551.9|4545.9|4551.4|4545.4|6
1730734980000|2024-11-04 15:43:00|4551.5|4545.5|4552.5|4546.5|4552.5|4546.5|4551|4545|13
1730734990000|2024-11-04 15:43:10|4552.9|4546.9|4552.5|4546.5|4552.9|4546.9|4552.5|4546.5|4
1730735000000|2024-11-04 15:43:20|4552.9|4546.9|4553.1|4547.1|4553.1|4547.1|4552.9|4546.9|21
1730735010000|2024-11-04 15:43:30|4553.5|4547.5|4555.1|4549.1|4555.1|4549.1|4553.5|4547.5|27
1730735020000|2024-11-04 15:43:40|4555|4549|4553.1|4547.1|4555.1|4549.1|4552.5|4546.5|12
1730735030000|2024-11-04 15:43:50|4553|4547|4554.1|4548.1|4554.1|4548.1|4553|4547|25
1730735040000|2024-11-04 15:44:00|4555.5|4549.5|4554.9|4548.9|4556.5|4550.5|4554.9|4548.9|30
1730735050000|2024-11-04 15:44:10|4555|4549|4551|4545|4555|4549|4551|4545|13
1730735060000|2024-11-04 15:44:20|4550.9|4544.9|4549.1|4543.1|4550.9|4544.9|4549|4543|6
1730735070000|2024-11-04 15:44:30|4549|4543|4547.5|4541.5|4549.5|4543.5|4547.5|4541.5|60
1730735080000|2024-11-04 15:44:40|4547.4|4541.4|4548.5|4542.5|4548.5|4542.5|4546|4540|29
1730735090000|2024-11-04 15:44:50|4548.1|4542.1|4548|4542|4548.1|4542.1|4547.5|4541.5|16
1730735100000|2024-11-04 15:45:00|4547.5|4541.5|4544.5|4538.5|4547.5|4541.5|4544.3|4538.3|24
1730735110000|2024-11-04 15:45:10|||||||||2
1730735120000|2024-11-04 15:45:20|||||||||1
1730735130000|2024-11-04 15:45:30|4545.9|4539.9|4546.5|4540.5|4546.9|4540.9|4545.9|4539.9|14
1730735140000|2024-11-04 15:45:40|4546.9|4540.9|4547.5|4541.5|4547.5|4541.5|4546.5|4540.5|33
1730735150000|2024-11-04 15:45:50|4548.1|4542.1|4548.5|4542.5|4548.9|4542.9|4547.5|4541.5|20
1730735160000|2024-11-04 15:46:00|4547.5|4541.5|4545.5|4539.5|4547.9|4541.9|4545.5|4539.5|23
1730735170000|2024-11-04 15:46:10|4545.1|4539.1|4545|4539|4545.5|4539.5|4544.5|4538.5|22
1730735180000|2024-11-04 15:46:20|4545.4|4539.4|4545.5|4539.5|4545.5|4539.5|4544.5|4538.5|6
1730735190000|2024-11-04 15:46:30|4545.9|4539.9|4544.4|4538.4|4545.9|4539.9|4544.4|4538.4|5
1730735200000|2024-11-04 15:46:40|4544.3|4538.3|4540.9|4534.9|4544.3|4538.3|4540.9|4534.9|18
1730735210000|2024-11-04 15:46:50|4540.5|4534.5|4540.5|4534.5|4541.7|4535.7|4539.9|4533.9|41
1730735220000|2024-11-04 15:47:00|4540.9|4534.9|4543.9|4537.9|4544.4|4538.4|4540.5|4534.5|12
1730735230000|2024-11-04 15:47:10|4544|4538|4541.9|4535.9|4544|4538|4541.9|4535.9|21
1730735240000|2024-11-04 15:47:20|4542.5|4536.5|4543.5|4537.5|4543.5|4537.5|4542.5|4536.5|27
1730735250000|2024-11-04 15:47:30|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|2
1730735260000|2024-11-04 15:47:40|4541.5|4535.5|4541.5|4535.5|4541.9|4535.9|4540.9|4534.9|36
1730735270000|2024-11-04 15:47:50|4541.9|4535.9|4542.6|4536.6|4542.6|4536.6|4541.5|4535.5|13
1730735280000|2024-11-04 15:48:00|4542.5|4536.5|4540.4|4534.4|4543.5|4537.5|4540.4|4534.4|18
1730735290000|2024-11-04 15:48:10|4540|4534|4539.9|4533.9|4540.9|4534.9|4539.9|4533.9|32
1730735300000|2024-11-04 15:48:20|||||||||14
1730735310000|2024-11-04 15:48:30|4539.7|4533.7|4533.7|4527.7|4539.7|4533.7|4533.7|4527.7|57
1730735320000|2024-11-04 15:48:40|4532.7|4526.7|4534.7|4528.7|4534.7|4528.7|4532.7|4526.7|65
1730735330000|2024-11-04 15:48:50|4534.3|4528.3|4534.3|4528.3|4534.7|4528.7|4534.3|4528.3|38
1730735340000|2024-11-04 15:49:00|4533.9|4527.9|4534.2|4528.2|4534.2|4528.2|4529.7|4523.7|39
1730735350000|2024-11-04 15:49:10|4533.7|4527.7|4533.8|4527.8|4533.8|4527.8|4532.3|4526.3|19
1730735360000|2024-11-04 15:49:20|4533.9|4527.9|4531.8|4525.8|4533.9|4527.9|4531.8|4525.8|14
1730735370000|2024-11-04 15:49:30|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4531.7|4525.7|34
1730735380000|2024-11-04 15:49:40|4532.7|4526.7|4533.3|4527.3|4533.3|4527.3|4531.8|4525.8|8
1730735390000|2024-11-04 15:49:50|4533.8|4527.8|4533.5|4527.5|4534.9|4528.9|4533.4|4527.4|69
1730735400000|2024-11-04 15:50:00|4533|4527|4531.9|4525.9|4533.4|4527.4|4530|4524|28
1730735410000|2024-11-04 15:50:10|4530.5|4524.5|4529.9|4523.9|4530.5|4524.5|4526.5|4520.5|43
1730735420000|2024-11-04 15:50:20|4530.1|4524.1|4530.9|4524.9|4530.9|4524.9|4529.9|4523.9|11
1730735430000|2024-11-04 15:50:30|4531.5|4525.5|4529.9|4523.9|4531.9|4525.9|4529.9|4523.9|16
1730735440000|2024-11-04 15:50:40|4530|4524|4532.9|4526.9|4532.9|4526.9|4529.9|4523.9|50
1730735450000|2024-11-04 15:50:50|4531.9|4525.9|4533.9|4527.9|4533.9|4527.9|4531.9|4525.9|23
1730735460000|2024-11-04 15:51:00|4533.3|4527.3|4534.5|4528.5|4534.9|4528.9|4532.5|4526.5|21
1730735470000|2024-11-04 15:51:10|4534.9|4528.9|4536.4|4530.4|4536.9|4530.9|4534.4|4528.4|17
1730735480000|2024-11-04 15:51:20|4536.5|4530.5|4537.9|4531.9|4537.9|4531.9|4536.5|4530.5|15
1730735490000|2024-11-04 15:51:30|4537.5|4531.5|4536.9|4530.9|4537.9|4531.9|4536.9|4530.9|10
1730735500000|2024-11-04 15:51:40|4537.4|4531.4|4536.5|4530.5|4537.4|4531.4|4535.9|4529.9|5
1730735510000|2024-11-04 15:51:50|4535.5|4529.5|4536.9|4530.9|4539.5|4533.5|4535.5|4529.5|112
1730735520000|2024-11-04 15:52:00|4536.4|4530.4|4535.9|4529.9|4536.4|4530.4|4534.9|4528.9|17
1730735530000|2024-11-04 15:52:10|4535.5|4529.5|4536.5|4530.5|4536.5|4530.5|4534.5|4528.5|13
1730735540000|2024-11-04 15:52:20|4536.1|4530.1|4536.6|4530.6|4536.6|4530.6|4536.1|4530.1|7
1730735550000|2024-11-04 15:52:30|4536.5|4530.5|4535.5|4529.5|4537.5|4531.5|4535.5|4529.5|14
1730735560000|2024-11-04 15:52:40|4536.7|4530.7|4536.9|4530.9|4537.3|4531.3|4536.7|4530.7|16
1730735570000|2024-11-04 15:52:50|4537.4|4531.4|4536.9|4530.9|4537.4|4531.4|4536.9|4530.9|6
1730735580000|2024-11-04 15:53:00|4537.1|4531.1|4536.9|4530.9|4537.9|4531.9|4536.9|4530.9|25
1730735590000|2024-11-04 15:53:10|4537.7|4531.7|4536.9|4530.9|4538.9|4532.9|4536.9|4530.9|18
1730735600000|2024-11-04 15:53:20|4536.4|4530.4|4535.9|4529.9|4536.5|4530.5|4535.9|4529.9|7
1730735610000|2024-11-04 15:53:30|4533.6|4527.6|4533.5|4527.5|4534.9|4528.9|4532.4|4526.4|49
1730735620000|2024-11-04 15:53:40|4533.4|4527.4|4532.4|4526.4|4533.9|4527.9|4532.4|4526.4|8
1730735630000|2024-11-04 15:53:50|4531.9|4525.9|4532.9|4526.9|4532.9|4526.9|4531.5|4525.5|11
1730735640000|2024-11-04 15:54:00|4533.3|4527.3|4533.9|4527.9|4533.9|4527.9|4532.4|4526.4|24
1730735650000|2024-11-04 15:54:10|4533.5|4527.5|4531.3|4525.3|4533.5|4527.5|4529.5|4523.5|29
1730735660000|2024-11-04 15:54:20|4530.9|4524.9|4530.4|4524.4|4531.5|4525.5|4528.5|4522.5|25
1730735670000|2024-11-04 15:54:30|4530.3|4524.3|4531.4|4525.4|4531.5|4525.5|4529.4|4523.4|11
1730735680000|2024-11-04 15:54:40|4530.6|4524.6|4531.1|4525.1|4531.5|4525.5|4530.6|4524.6|2
1730735690000|2024-11-04 15:54:50|4531.5|4525.5|4530.9|4524.9|4531.6|4525.6|4530.9|4524.9|19
1730735700000|2024-11-04 15:55:00|4530.4|4524.4|4529.5|4523.5|4530.4|4524.4|4528.9|4522.9|9
1730735710000|2024-11-04 15:55:10|4529.9|4523.9|4531.1|4525.1|4531.3|4525.3|4529.9|4523.9|12
1730735720000|2024-11-04 15:55:20|4531.5|4525.5|4531.1|4525.1|4531.5|4525.5|4530.6|4524.6|15
1730735740000|2024-11-04 15:55:40|4531.6|4525.6|4532.5|4526.5|4532.5|4526.5|4531.1|4525.1|31
1730735750000|2024-11-04 15:55:50|4532.1|4526.1|4532.1|4526.1|4532.5|4526.5|4531.5|4525.5|14
1730735760000|2024-11-04 15:56:00|4531.8|4525.8|4529.5|4523.5|4531.8|4525.8|4529.5|4523.5|9
1730735770000|2024-11-04 15:56:10|4529.1|4523.1|4529.5|4523.5|4529.5|4523.5|4528.6|4522.6|3
1730735780000|2024-11-04 15:56:20|||||||||1
1730735790000|2024-11-04 15:56:30|4529.1|4523.1|4529.5|4523.5|4530.5|4524.5|4529.1|4523.1|21
1730735800000|2024-11-04 15:56:40|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|16
1730735810000|2024-11-04 15:56:50|4529.3|4523.3|4529.5|4523.5|4529.9|4523.9|4529.3|4523.3|12
1730735820000|2024-11-04 15:57:00|4529.9|4523.9|4528.9|4522.9|4529.9|4523.9|4528.9|4522.9|33
1730735830000|2024-11-04 15:57:10|||||||||1
1730735840000|2024-11-04 15:57:20|4528.1|4522.1|4526.5|4520.5|4528.1|4522.1|4526.5|4520.5|24
1730735850000|2024-11-04 15:57:30|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.4|4521.4|22
1730735860000|2024-11-04 15:57:40|4527.4|4521.4|4529.9|4523.9|4530.3|4524.3|4527.4|4521.4|39
1730735870000|2024-11-04 15:57:50|4530.3|4524.3|4529.9|4523.9|4530.3|4524.3|4529.9|4523.9|16
1730735880000|2024-11-04 15:58:00|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4527.9|4521.9|36
1730735890000|2024-11-04 15:58:10|4528.5|4522.5|4529.9|4523.9|4529.9|4523.9|4528.5|4522.5|32
1730735900000|2024-11-04 15:58:20|||||||||2
1730735910000|2024-11-04 15:58:30|4527.9|4521.9|4525.9|4519.9|4527.9|4521.9|4525.9|4519.9|21
1730735920000|2024-11-04 15:58:40|4524.9|4518.9|4519.9|4513.9|4525|4519|4519.9|4513.9|59
1730735930000|2024-11-04 15:58:50|4520.3|4514.3|4521.8|4515.8|4521.9|4515.9|4520.3|4514.3|28
1730735940000|2024-11-04 15:59:00|4522.4|4516.4|4521.4|4515.4|4522.4|4516.4|4520.9|4514.9|50
1730735950000|2024-11-04 15:59:10|4521.5|4515.5|4519.4|4513.4|4521.5|4515.5|4519|4513|14
1730735960000|2024-11-04 15:59:20|4519|4513|4518.9|4512.9|4519.9|4513.9|4518.9|4512.9|5
1730735970000|2024-11-04 15:59:30|4519.3|4513.3|4519.9|4513.9|4519.9|4513.9|4519|4513|7
1730735980000|2024-11-04 15:59:40|4519.8|4513.8|4519.3|4513.3|4519.8|4513.8|4518.9|4512.9|43
1730735990000|2024-11-04 15:59:50|4519.4|4513.4|4519.8|4513.8|4519.8|4513.8|4519.3|4513.3|28
1730736000000|2024-11-04 16:00:00|4519.4|4513.4|4521.8|4515.8|4523.2|4517.2|4519.4|4513.4|34
1730736010000|2024-11-04 16:00:10|4521.7|4515.7|4520.9|4514.9|4521.9|4515.9|4520.9|4514.9|12
1730736020000|2024-11-04 16:00:20|4521.3|4515.3|4521.3|4515.3|4521.4|4515.4|4521.3|4515.3|18
1730736030000|2024-11-04 16:00:30|4521.4|4515.4|4521.8|4515.8|4521.9|4515.9|4521.4|4515.4|7
1730736040000|2024-11-04 16:00:40|4521.7|4515.7|4521.7|4515.7|4521.8|4515.8|4521.7|4515.7|4
1730736050000|2024-11-04 16:00:50|4521.3|4515.3|4524.4|4518.4|4524.7|4518.7|4520.7|4514.7|82
1730736060000|2024-11-04 16:01:00|4524.3|4518.3|4525.3|4519.3|4525.7|4519.7|4520.4|4514.4|92
1730736070000|2024-11-04 16:01:10|4525.2|4519.2|4522.3|4516.3|4525.2|4519.2|4522.3|4516.3|18
1730736080000|2024-11-04 16:01:20|4522.7|4516.7|4522.2|4516.2|4522.7|4516.7|4522.2|4516.2|4
1730736090000|2024-11-04 16:01:30|4521.7|4515.7|4520.3|4514.3|4522.2|4516.2|4520.3|4514.3|24
1730736100000|2024-11-04 16:01:40|4519.7|4513.7|4520.3|4514.3|4520.3|4514.3|4519.3|4513.3|14
1730736110000|2024-11-04 16:01:50|4520.2|4514.2|4515.7|4509.7|4520.2|4514.2|4515.7|4509.7|20
1730736120000|2024-11-04 16:02:00|4515.9|4509.9|4515.7|4509.7|4516.7|4510.7|4515.7|4509.7|18
1730736130000|2024-11-04 16:02:10|4514.7|4508.7|4512.7|4506.7|4514.7|4508.7|4512.7|4506.7|43
1730736140000|2024-11-04 16:02:20|4513.2|4507.2|4513.3|4507.3|4514.7|4508.7|4513.2|4507.2|46
1730736150000|2024-11-04 16:02:30|4513.7|4507.7|4514.7|4508.7|4514.7|4508.7|4513.3|4507.3|18
1730736160000|2024-11-04 16:02:40|||||||||8
1730736170000|2024-11-04 16:02:50|4513.8|4507.8|4514.7|4508.7|4514.9|4508.9|4513.8|4507.8|31
1730736180000|2024-11-04 16:03:00|4513.8|4507.8|4514.7|4508.7|4516.3|4510.3|4513.8|4507.8|67
1730736190000|2024-11-04 16:03:10|4515.7|4509.7|4516.3|4510.3|4518.7|4512.7|4514.7|4508.7|49
1730736200000|2024-11-04 16:03:20|4516.2|4510.2|4514.7|4508.7|4516.2|4510.2|4514.7|4508.7|8
1730736210000|2024-11-04 16:03:30|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|5
1730736220000|2024-11-04 16:03:40|4514.7|4508.7|4515.7|4509.7|4515.7|4509.7|4513.7|4507.7|31
1730736230000|2024-11-04 16:03:50|4516.1|4510.1|4516.7|4510.7|4517.3|4511.3|4515.7|4509.7|6
1730736240000|2024-11-04 16:04:00|4516.6|4510.6|4514.7|4508.7|4516.6|4510.6|4514.7|4508.7|17
1730736250000|2024-11-04 16:04:10|4514.3|4508.3|4514.7|4508.7|4514.7|4508.7|4514.3|4508.3|8
1730736260000|2024-11-04 16:04:20|4516.7|4510.7|4515.7|4509.7|4516.7|4510.7|4515.3|4509.3|7
1730736270000|2024-11-04 16:04:30|4515.3|4509.3|4515.7|4509.7|4515.7|4509.7|4515.3|4509.3|2
1730736280000|2024-11-04 16:04:40|4515.3|4509.3|4515.7|4509.7|4515.7|4509.7|4514.3|4508.3|18
1730736290000|2024-11-04 16:04:50|4515.2|4509.2|4514.3|4508.3|4515.7|4509.7|4514.3|4508.3|27
1730736300000|2024-11-04 16:05:00|4513.3|4507.3|4509.7|4503.7|4513.3|4507.3|4509.7|4503.7|130
1730736310000|2024-11-04 16:05:10|||||||||7
1730736320000|2024-11-04 16:05:20|||||||||7
1730736330000|2024-11-04 16:05:30|4507.4|4501.4|4507.4|4501.4|4507.9|4501.9|4507.4|4501.4|21
1730736340000|2024-11-04 16:05:40|4505.4|4499.4|4504.4|4498.4|4505.4|4499.4|4504.4|4498.4|116
1730736350000|2024-11-04 16:05:50|4504.1|4498.1|4504.4|4498.4|4504.4|4498.4|4503.9|4497.9|20
1730736360000|2024-11-04 16:06:00|4503.4|4497.4|4506.4|4500.4|4507.4|4501.4|4503.4|4497.4|50
1730736370000|2024-11-04 16:06:10|4506.1|4500.1|4507.9|4501.9|4507.9|4501.9|4506.1|4500.1|18
1730736380000|2024-11-04 16:06:20|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.1|4501.1|10
1730736390000|2024-11-04 16:06:30|4507.1|4501.1|4510.1|4504.1|4510.1|4504.1|4507.1|4501.1|22
1730736400000|2024-11-04 16:06:40|4510.2|4504.2|4511.4|4505.4|4511.4|4505.4|4510.2|4504.2|24
1730736410000|2024-11-04 16:06:50|4512.1|4506.1|4512.4|4506.4|4512.4|4506.4|4511.1|4505.1|23
1730736420000|2024-11-04 16:07:00|4512.1|4506.1|4511.1|4505.1|4512.1|4506.1|4510.1|4504.1|14
1730736430000|2024-11-04 16:07:10|4511.4|4505.4|4510.4|4504.4|4511.4|4505.4|4510.4|4504.4|6
1730736440000|2024-11-04 16:07:20|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.1|4505.1|3
1730736450000|2024-11-04 16:07:30|4510.4|4504.4|4510.9|4504.9|4510.9|4504.9|4510.4|4504.4|20
1730736460000|2024-11-04 16:07:40|4510.4|4504.4|4511.4|4505.4|4511.9|4505.9|4510.4|4504.4|2
1730736470000|2024-11-04 16:07:50|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|17
1730736480000|2024-11-04 16:08:00|4510.1|4504.1|4509.1|4503.1|4510.1|4504.1|4509.1|4503.1|19
1730736490000|2024-11-04 16:08:10|4509.4|4503.4|4517.7|4511.7|4517.7|4511.7|4509.4|4503.4|332
1730736500000|2024-11-04 16:08:20|4518.7|4512.7|4517.2|4511.2|4518.9|4512.9|4517.2|4511.2|23
1730736510000|2024-11-04 16:08:30|4517.7|4511.7|4518.7|4512.7|4518.7|4512.7|4517.2|4511.2|6
1730736520000|2024-11-04 16:08:40|4518.8|4512.8|4519.7|4513.7|4519.7|4513.7|4518.7|4512.7|10
1730736530000|2024-11-04 16:08:50|4519.3|4513.3|4522.2|4516.2|4523.8|4517.8|4519.3|4513.3|38
1730736540000|2024-11-04 16:09:00|4522.3|4516.3|4524.8|4518.8|4524.9|4518.9|4522.2|4516.2|15
1730736550000|2024-11-04 16:09:10|4524.3|4518.3|4525.3|4519.3|4525.3|4519.3|4522.7|4516.7|82
1730736560000|2024-11-04 16:09:20|4525.7|4519.7|4524.8|4518.8|4526.3|4520.3|4524.8|4518.8|21
1730736570000|2024-11-04 16:09:30|4524.4|4518.4|4524.8|4518.8|4524.8|4518.8|4524.3|4518.3|5
1730736580000|2024-11-04 16:09:40|4524.2|4518.2|4524.8|4518.8|4525.8|4519.8|4523.7|4517.7|16
1730736590000|2024-11-04 16:09:50|4524.9|4518.9|4525.2|4519.2|4525.3|4519.3|4524.3|4518.3|11
1730736600000|2024-11-04 16:10:00|4525.3|4519.3|4525.7|4519.7|4525.7|4519.7|4525.2|4519.2|4
1730736610000|2024-11-04 16:10:10|4525.9|4519.9|4527.3|4521.3|4527.7|4521.7|4525.9|4519.9|33
1730736620000|2024-11-04 16:10:20|4526.8|4520.8|4527.3|4521.3|4527.3|4521.3|4526.8|4520.8|21
1730736630000|2024-11-04 16:10:30|4527.5|4521.5|4528.2|4522.2|4528.3|4522.3|4527.5|4521.5|19
1730736640000|2024-11-04 16:10:40|4527.8|4521.8|4527.7|4521.7|4528.3|4522.3|4527.3|4521.3|16
1730736650000|2024-11-04 16:10:50|4526.9|4520.9|4526.3|4520.3|4528.3|4522.3|4526.2|4520.2|43
1730736660000|2024-11-04 16:11:00|||||||||7
1730736670000|2024-11-04 16:11:10|4526.2|4520.2|4525.3|4519.3|4526.2|4520.2|4525.2|4519.2|24
1730736680000|2024-11-04 16:11:20|4525.9|4519.9|4527.3|4521.3|4527.3|4521.3|4525.9|4519.9|38
1730736690000|2024-11-04 16:11:30|4526.9|4520.9|4527.3|4521.3|4527.3|4521.3|4526.9|4520.9|4
1730736700000|2024-11-04 16:11:40|4526.9|4520.9|4527.2|4521.2|4527.3|4521.3|4526.9|4520.9|4
1730736710000|2024-11-04 16:11:50|4527.1|4521.1|4525.3|4519.3|4527.3|4521.3|4525.3|4519.3|17
1730736720000|2024-11-04 16:12:00|4525.7|4519.7|4520.3|4514.3|4525.7|4519.7|4520.3|4514.3|18
1730736730000|2024-11-04 16:12:10|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4518.8|4512.8|6
1730736740000|2024-11-04 16:12:20|4518.8|4512.8|4519.2|4513.2|4519.3|4513.3|4518.2|4512.2|30
1730736750000|2024-11-04 16:12:30|4519.3|4513.3|4520.4|4514.4|4520.8|4514.8|4519.3|4513.3|14
1730736760000|2024-11-04 16:12:40|4520.8|4514.8|4520.7|4514.7|4520.8|4514.8|4520.3|4514.3|1
1730736770000|2024-11-04 16:12:50|4520.3|4514.3|4521.3|4515.3|4521.7|4515.7|4520.3|4514.3|7
1730736780000|2024-11-04 16:13:00|4520.9|4514.9|4520.3|4514.3|4520.9|4514.9|4520.3|4514.3|16
1730736790000|2024-11-04 16:13:10|4520.7|4514.7|4520.7|4514.7|4520.8|4514.8|4520.3|4514.3|5
1730736800000|2024-11-04 16:13:20|4520.9|4514.9|4521.8|4515.8|4522.3|4516.3|4520.9|4514.9|16
1730736810000|2024-11-04 16:13:30|4521.9|4515.9|4520.8|4514.8|4522.8|4516.8|4520.8|4514.8|63
1730736820000|2024-11-04 16:13:40|4520.9|4514.9|4520.3|4514.3|4520.9|4514.9|4519.3|4513.3|13
1730736830000|2024-11-04 16:13:50|4519.7|4513.7|4520.3|4514.3|4520.3|4514.3|4519.7|4513.7|8
1730736840000|2024-11-04 16:14:00|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|2
1730736850000|2024-11-04 16:14:10|||||||||1
1730736860000|2024-11-04 16:14:20|4520.3|4514.3|4521.3|4515.3|4522.3|4516.3|4520.3|4514.3|23
1730736870000|2024-11-04 16:14:30|4521.2|4515.2|4519.7|4513.7|4521.2|4515.2|4519.7|4513.7|25
1730736880000|2024-11-04 16:14:40|4519.3|4513.3|4517.7|4511.7|4519.3|4513.3|4516.7|4510.7|71
1730736890000|2024-11-04 16:14:50|4517.3|4511.3|4518.2|4512.2|4518.2|4512.2|4515.7|4509.7|37
1730736900000|2024-11-04 16:15:00|4517.7|4511.7|4519.2|4513.2|4519.2|4513.2|4517.7|4511.7|5
1730736910000|2024-11-04 16:15:10|4519.3|4513.3|4518.3|4512.3|4519.7|4513.7|4518.3|4512.3|6
1730736920000|2024-11-04 16:15:20|4517.7|4511.7|4518.2|4512.2|4519.7|4513.7|4517.7|4511.7|13
1730736930000|2024-11-04 16:15:30|4513.2|4507.2|4510.2|4504.2|4513.2|4507.2|4510.1|4504.1|45
1730736940000|2024-11-04 16:15:40|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4507.2|4501.2|63
1730736950000|2024-11-04 16:15:50|4509.3|4503.3|4509.7|4503.7|4509.7|4503.7|4509.3|4503.3|4
1730736960000|2024-11-04 16:16:00|4509.3|4503.3|4511.3|4505.3|4511.3|4505.3|4509.2|4503.2|16
1730736970000|2024-11-04 16:16:10|4511.2|4505.2|4511.7|4505.7|4511.7|4505.7|4511.2|4505.2|6
1730736980000|2024-11-04 16:16:20|4511.6|4505.6|4511.3|4505.3|4511.6|4505.6|4511.3|4505.3|11
1730736990000|2024-11-04 16:16:30|4511.7|4505.7|4511.3|4505.3|4512.2|4506.2|4511.2|4505.2|7
1730737000000|2024-11-04 16:16:40|4511.4|4505.4|4512.2|4506.2|4512.3|4506.3|4510.7|4504.7|37
1730737010000|2024-11-04 16:16:50|4511.8|4505.8|4512.2|4506.2|4512.2|4506.2|4511.7|4505.7|5
1730737020000|2024-11-04 16:17:00|4511.7|4505.7|4511.7|4505.7|4512.7|4506.7|4511.7|4505.7|47
1730737030000|2024-11-04 16:17:10|4512.1|4506.1|4511.3|4505.3|4512.1|4506.1|4511.3|4505.3|14
1730737040000|2024-11-04 16:17:20|4510.7|4504.7|4511.3|4505.3|4512.2|4506.2|4509.3|4503.3|51
1730737050000|2024-11-04 16:17:30|4512.2|4506.2|4511.3|4505.3|4512.2|4506.2|4511.3|4505.3|7
1730737060000|2024-11-04 16:17:40|4511.7|4505.7|4511.2|4505.2|4511.7|4505.7|4510.7|4504.7|14
1730737070000|2024-11-04 16:17:50|4510.3|4504.3|4511.7|4505.7|4511.7|4505.7|4509.7|4503.7|39
1730737080000|2024-11-04 16:18:00|4511.2|4505.2|4512.1|4506.1|4512.1|4506.1|4509.4|4503.4|134
1730737090000|2024-11-04 16:18:10|4511.9|4505.9|4510.4|4504.4|4512.1|4506.1|4510.4|4504.4|52
1730737100000|2024-11-04 16:18:20|4510.9|4504.9|4510.9|4504.9|4511.1|4505.1|4510.8|4504.8|11
1730737110000|2024-11-04 16:18:30|4510.8|4504.8|4510.1|4504.1|4511.4|4505.4|4510.1|4504.1|33
1730737120000|2024-11-04 16:18:40|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.1|4504.1|1
1730737130000|2024-11-04 16:18:50|4510.9|4504.9|4511.4|4505.4|4511.4|4505.4|4510.9|4504.9|21
1730737140000|2024-11-04 16:19:00|4511.1|4505.1|4510.1|4504.1|4511.4|4505.4|4510.1|4504.1|9
1730737150000|2024-11-04 16:19:10|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1730737160000|2024-11-04 16:19:20|4510.1|4504.1|4511.1|4505.1|4511.4|4505.4|4510.1|4504.1|2
1730737170000|2024-11-04 16:19:30|4510.4|4504.4|4512.1|4506.1|4512.4|4506.4|4510.4|4504.4|32
1730737180000|2024-11-04 16:19:40|4512.4|4506.4|4510.9|4504.9|4512.9|4506.9|4510.6|4504.6|14
1730737190000|2024-11-04 16:19:50|4510.4|4504.4|4508.1|4502.1|4510.9|4504.9|4506.6|4500.6|75
1730737200000|2024-11-04 16:20:00|4507.9|4501.9|4510.9|4504.9|4510.9|4504.9|4507.4|4501.4|25
1730737210000|2024-11-04 16:20:10|4511.1|4505.1|4511.9|4505.9|4511.9|4505.9|4511.1|4505.1|10
1730737220000|2024-11-04 16:20:20|4512.1|4506.1|4511.1|4505.1|4512.4|4506.4|4511.1|4505.1|5
1730737230000|2024-11-04 16:20:30|4510.9|4504.9|4512.1|4506.1|4512.1|4506.1|4510.9|4504.9|20
1730737240000|2024-11-04 16:20:40|4511.9|4505.9|4512.4|4506.4|4512.4|4506.4|4511.9|4505.9|9
1730737250000|2024-11-04 16:20:50|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.8|4505.8|9
1730737260000|2024-11-04 16:21:00|4511.6|4505.6|4511.4|4505.4|4511.6|4505.6|4511.4|4505.4|3
1730737270000|2024-11-04 16:21:10|||||||||3
1730737280000|2024-11-04 16:21:20|||||||||21
1730737290000|2024-11-04 16:21:30|4509.1|4503.1|4510.4|4504.4|4510.4|4504.4|4508.9|4502.9|42
1730737300000|2024-11-04 16:21:40|4511.1|4505.1|4509.4|4503.4|4511.1|4505.1|4509.4|4503.4|16
1730737310000|2024-11-04 16:21:50|4508.9|4502.9|4509.4|4503.4|4510.4|4504.4|4508.9|4502.9|12
1730737320000|2024-11-04 16:22:00|4509.1|4503.1|4507.1|4501.1|4509.4|4503.4|4506.9|4500.9|7
1730737330000|2024-11-04 16:22:10|||||||||1
1730737340000|2024-11-04 16:22:20|4506.9|4500.9|4506.4|4500.4|4506.9|4500.9|4506.4|4500.4|9
1730737350000|2024-11-04 16:22:30|4506.7|4500.7|4506.9|4500.9|4507.4|4501.4|4506.7|4500.7|20
1730737360000|2024-11-04 16:22:40|4506.6|4500.6|4506.9|4500.9|4507.4|4501.4|4506.4|4500.4|8
1730737370000|2024-11-04 16:22:50|4507.3|4501.3|4506.4|4500.4|4507.3|4501.3|4506.4|4500.4|2
1730737380000|2024-11-04 16:23:00|||||||||26
1730737390000|2024-11-04 16:23:10|4506.7|4500.7|4507.4|4501.4|4507.4|4501.4|4506.7|4500.7|2
1730737400000|2024-11-04 16:23:20|4507.3|4501.3|4507.4|4501.4|4507.4|4501.4|4506.4|4500.4|18
1730737410000|2024-11-04 16:23:30|4507.2|4501.2|4507.4|4501.4|4507.4|4501.4|4506.4|4500.4|22
1730737420000|2024-11-04 16:23:40|4507.1|4501.1|4506.4|4500.4|4507.4|4501.4|4506.4|4500.4|1
1730737430000|2024-11-04 16:23:50|4506.7|4500.7|4507.4|4501.4|4507.4|4501.4|4506.7|4500.7|5
1730737440000|2024-11-04 16:24:00|4506.9|4500.9|4506.4|4500.4|4506.9|4500.9|4506.4|4500.4|6
1730737450000|2024-11-04 16:24:10|4507.4|4501.4|4509.9|4503.9|4509.9|4503.9|4506.4|4500.4|66
1730737460000|2024-11-04 16:24:20|4510.9|4504.9|4513.6|4507.6|4513.6|4507.6|4510.9|4504.9|67
1730737470000|2024-11-04 16:24:30|4514.4|4508.4|4514.6|4508.6|4514.6|4508.6|4513.9|4507.9|12
1730737480000|2024-11-04 16:24:40|4514.1|4508.1|4513.9|4507.9|4514.6|4508.6|4513.9|4507.9|4
1730737490000|2024-11-04 16:24:50|4513.8|4507.8|4513.6|4507.6|4514.1|4508.1|4513.4|4507.4|19
1730737500000|2024-11-04 16:25:00|4513.9|4507.9|4513.1|4507.1|4514.1|4508.1|4513.1|4507.1|4
1730737510000|2024-11-04 16:25:10|4512.9|4506.9|4512.1|4506.1|4512.9|4506.9|4512.1|4506.1|4
1730737520000|2024-11-04 16:25:20|4512.2|4506.2|4510.4|4504.4|4513.1|4507.1|4510.4|4504.4|21
1730737530000|2024-11-04 16:25:30|4509.9|4503.9|4509.9|4503.9|4510.4|4504.4|4509.9|4503.9|7
1730737540000|2024-11-04 16:25:40|4509.4|4503.4|4509.4|4503.4|4509.9|4503.9|4509.4|4503.4|3
1730737550000|2024-11-04 16:25:50|4508.9|4502.9|4509.4|4503.4|4509.4|4503.4|4508.4|4502.4|9
1730737560000|2024-11-04 16:26:00|4509.1|4503.1|4509.1|4503.1|4509.4|4503.4|4509.1|4503.1|3
1730737570000|2024-11-04 16:26:10|4508.4|4502.4|4506.1|4500.1|4508.4|4502.4|4506.1|4500.1|14
1730737580000|2024-11-04 16:26:20|4506.9|4500.9|4507.1|4501.1|4507.4|4501.4|4506.9|4500.9|14
1730737590000|2024-11-04 16:26:30|4507.4|4501.4|4506.4|4500.4|4507.4|4501.4|4506.4|4500.4|3
1730737600000|2024-11-04 16:26:40|4507.1|4501.1|4505.4|4499.4|4507.4|4501.4|4504.6|4498.6|69
1730737610000|2024-11-04 16:26:50|4505.1|4499.1|4504.4|4498.4|4505.4|4499.4|4504.4|4498.4|6
1730737620000|2024-11-04 16:27:00|4503.9|4497.9|4501.4|4495.4|4503.9|4497.9|4501.4|4495.4|13
1730737630000|2024-11-04 16:27:10|4502.4|4496.4|4502.4|4496.4|4502.9|4496.9|4502.4|4496.4|17
1730737640000|2024-11-04 16:27:20|||||||||5
1730737650000|2024-11-04 16:27:30|||||||||7
1730737660000|2024-11-04 16:27:40|4502.3|4496.3|4501.4|4495.4|4502.3|4496.3|4501.4|4495.4|7
1730737670000|2024-11-04 16:27:50|4502.4|4496.4|4502.4|4496.4|4502.6|4496.6|4502.1|4496.1|42
1730737680000|2024-11-04 16:28:00|4502.1|4496.1|4501.4|4495.4|4502.1|4496.1|4501.4|4495.4|6
1730737690000|2024-11-04 16:28:10|||||||||38
1730737700000|2024-11-04 16:28:20|||||||||21
1730737710000|2024-11-04 16:28:30|4501.9|4495.9|4502.1|4496.1|4502.1|4496.1|4501.9|4495.9|10
1730737720000|2024-11-04 16:28:40|4502.3|4496.3|4503.1|4497.1|4503.1|4497.1|4502.2|4496.2|40
1730737730000|2024-11-04 16:28:50|4503.2|4497.2|4504.1|4498.1|4504.1|4498.1|4503.2|4497.2|4
1730737740000|2024-11-04 16:29:00|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|2
1730737760000|2024-11-04 16:29:20|4504.1|4498.1|4503.1|4497.1|4504.1|4498.1|4503.1|4497.1|4
1730737770000|2024-11-04 16:29:30|4506.4|4500.4|4506.8|4500.8|4507.4|4501.4|4506.1|4500.1|26
1730737780000|2024-11-04 16:29:40|4506.9|4500.9|4505.9|4499.9|4506.9|4500.9|4505.4|4499.4|7
1730737790000|2024-11-04 16:29:50|4505.4|4499.4|4506.4|4500.4|4506.4|4500.4|4504.9|4498.9|15
1730737800000|2024-11-04 16:30:00|4506.9|4500.9|4508.4|4502.4|4508.4|4502.4|4506.4|4500.4|9
1730737810000|2024-11-04 16:30:10|4507.4|4501.4|4506.4|4500.4|4507.4|4501.4|4506.4|4500.4|14
1730737820000|2024-11-04 16:30:20|4507.2|4501.2|4506.4|4500.4|4507.4|4501.4|4506.4|4500.4|7
1730737830000|2024-11-04 16:30:30|||||||||45
1730737840000|2024-11-04 16:30:40|||||||||2
1730737850000|2024-11-04 16:30:50|4506.7|4500.7|4508.1|4502.1|4508.9|4502.9|4506.7|4500.7|9
1730737860000|2024-11-04 16:31:00|4507.4|4501.4|4509.8|4503.8|4509.8|4503.8|4507.4|4501.4|31
1730737870000|2024-11-04 16:31:10|4509.4|4503.4|4511.1|4505.1|4511.4|4505.4|4509.4|4503.4|27
1730737880000|2024-11-04 16:31:20|4510.4|4504.4|4509.4|4503.4|4510.4|4504.4|4509.4|4503.4|11
1730737890000|2024-11-04 16:31:30|4509.1|4503.1|4506.4|4500.4|4509.1|4503.1|4506.4|4500.4|14
1730737900000|2024-11-04 16:31:40|||||||||15
1730737910000|2024-11-04 16:31:50|4507.1|4501.1|4506.4|4500.4|4507.4|4501.4|4506.4|4500.4|22
1730737920000|2024-11-04 16:32:00|4506.7|4500.7|4509.1|4503.1|4509.1|4503.1|4506.7|4500.7|30
1730737930000|2024-11-04 16:32:10|4510.1|4504.1|4511.1|4505.1|4511.1|4505.1|4510.1|4504.1|3
1730737940000|2024-11-04 16:32:20|4512.1|4506.1|4511.1|4505.1|4512.1|4506.1|4511.1|4505.1|13
1730737950000|2024-11-04 16:32:30|4510.1|4504.1|4509.4|4503.4|4510.1|4504.1|4509.4|4503.4|31
1730737960000|2024-11-04 16:32:40|4509.1|4503.1|4509.9|4503.9|4509.9|4503.9|4508.1|4502.1|11
1730737970000|2024-11-04 16:32:50|4510.1|4504.1|4510.1|4504.1|4510.4|4504.4|4509.4|4503.4|13
1730737980000|2024-11-04 16:33:00|4509.9|4503.9|4510.4|4504.4|4510.9|4504.9|4509.9|4503.9|6
1730737990000|2024-11-04 16:33:10|4509.4|4503.4|4510.1|4504.1|4510.4|4504.4|4509.4|4503.4|21
1730738000000|2024-11-04 16:33:20|4509.9|4503.9|4509.9|4503.9|4510.4|4504.4|4509.4|4503.4|5
1730738010000|2024-11-04 16:33:30|4509.4|4503.4|4510.1|4504.1|4510.4|4504.4|4509.4|4503.4|0
1730738020000|2024-11-04 16:33:40|4511.4|4505.4|4510.4|4504.4|4512.1|4506.1|4510.4|4504.4|25
1730738030000|2024-11-04 16:33:50|4510.1|4504.1|4511.4|4505.4|4511.4|4505.4|4509.6|4503.6|13
1730738040000|2024-11-04 16:34:00|4510.9|4504.9|4512.4|4506.4|4513.1|4507.1|4510.9|4504.9|64
1730738060000|2024-11-04 16:34:20|4515.4|4509.4|4515.4|4509.4|4515.9|4509.9|4515.4|4509.4|42
1730738070000|2024-11-04 16:34:30|4515.1|4509.1|4513.8|4507.8|4515.1|4509.1|4512.2|4506.2|35
1730738080000|2024-11-04 16:34:40|4514.2|4508.2|4515.3|4509.3|4515.3|4509.3|4513.3|4507.3|16
1730738090000|2024-11-04 16:34:50|4515.4|4509.4|4515.8|4509.8|4516.2|4510.2|4515.2|4509.2|14
1730738100000|2024-11-04 16:35:00|4515.7|4509.7|4515.3|4509.3|4515.7|4509.7|4515.2|4509.2|16
1730738110000|2024-11-04 16:35:10|4515.2|4509.2|4516.4|4510.4|4517.4|4511.4|4515.2|4509.2|18
1730738120000|2024-11-04 16:35:20|4516.1|4510.1|4515.4|4509.4|4517.4|4511.4|4515.4|4509.4|40
1730738130000|2024-11-04 16:35:30|4515.3|4509.3|4511.9|4505.9|4515.3|4509.3|4511.9|4505.9|24
1730738140000|2024-11-04 16:35:40|4511.8|4505.8|4509.8|4503.8|4511.8|4505.8|4509.8|4503.8|15
1730738150000|2024-11-04 16:35:50|4509.4|4503.4|4508.8|4502.8|4509.8|4503.8|4508.8|4502.8|17
1730738160000|2024-11-04 16:36:00|4508.6|4502.6|4506.8|4500.8|4508.6|4502.6|4506.8|4500.8|17
1730738170000|2024-11-04 16:36:10|4506.7|4500.7|4506.2|4500.2|4507.2|4501.2|4506.2|4500.2|14
1730738180000|2024-11-04 16:36:20|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|1
1730738190000|2024-11-04 16:36:30|4507.2|4501.2|4506.2|4500.2|4507.2|4501.2|4506.2|4500.2|18
1730738200000|2024-11-04 16:36:40|4506.8|4500.8|4506.2|4500.2|4507.2|4501.2|4506.2|4500.2|7
1730738210000|2024-11-04 16:36:50|||||||||2
1730738220000|2024-11-04 16:37:00|4504.2|4498.2|4503.3|4497.3|4504.2|4498.2|4503.3|4497.3|25
1730738230000|2024-11-04 16:37:10|4503.4|4497.4|4504.8|4498.8|4505.2|4499.2|4503.4|4497.4|13
1730738240000|2024-11-04 16:37:20|||||||||2
1730738250000|2024-11-04 16:37:30|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4504.8|4498.8|22
1730738270000|2024-11-04 16:37:50|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|8
1730738280000|2024-11-04 16:38:00|4506|4500|4504.2|4498.2|4506|4500|4503.2|4497.2|20
1730738290000|2024-11-04 16:38:10|||||||||1
1730738300000|2024-11-04 16:38:20|4503.2|4497.2|4503.8|4497.8|4503.8|4497.8|4502.4|4496.4|87
1730738310000|2024-11-04 16:38:30|4504.2|4498.2|4505.2|4499.2|4505.8|4499.8|4504.2|4498.2|23
1730738320000|2024-11-04 16:38:40|||||||||5
1730738330000|2024-11-04 16:38:50|4505.7|4499.7|4506.2|4500.2|4506.2|4500.2|4505.7|4499.7|8
1730738340000|2024-11-04 16:39:00|4505.2|4499.2|4508.7|4502.7|4508.7|4502.7|4505.2|4499.2|12
1730738350000|2024-11-04 16:39:10|4508.6|4502.6|4507.2|4501.2|4508.6|4502.6|4507.2|4501.2|3
1730738360000|2024-11-04 16:39:20|4507.7|4501.7|4508.9|4502.9|4509.4|4503.4|4507.7|4501.7|69
1730738370000|2024-11-04 16:39:30|4509.4|4503.4|4506.7|4500.7|4509.8|4503.8|4506.7|4500.7|12
1730738380000|2024-11-04 16:39:40|4506.8|4500.8|4506.8|4500.8|4507.8|4501.8|4506.7|4500.7|5
1730738390000|2024-11-04 16:39:50|4506.3|4500.3|4507.8|4501.8|4507.8|4501.8|4506.3|4500.3|13
1730738400000|2024-11-04 16:40:00|4507.7|4501.7|4507.7|4501.7|4507.8|4501.8|4507.7|4501.7|5
1730738410000|2024-11-04 16:40:10|4508.2|4502.2|4509.8|4503.8|4509.8|4503.8|4508.2|4502.2|16
1730738420000|2024-11-04 16:40:20|4511.7|4505.7|4511.8|4505.8|4512.2|4506.2|4511.3|4505.3|9
1730738430000|2024-11-04 16:40:30|4511.7|4505.7|4511.2|4505.2|4511.7|4505.7|4511.2|4505.2|7
1730738440000|2024-11-04 16:40:40|4511.3|4505.3|4511.8|4505.8|4511.8|4505.8|4511.2|4505.2|28
1730738450000|2024-11-04 16:40:50|4511.2|4505.2|4511.2|4505.2|4511.8|4505.8|4511.2|4505.2|23
1730738460000|2024-11-04 16:41:00|4510.7|4504.7|4507.8|4501.8|4510.7|4504.7|4506.7|4500.7|40
1730738470000|2024-11-04 16:41:10|4508.1|4502.1|4508.8|4502.8|4509.2|4503.2|4508.1|4502.1|11
1730738480000|2024-11-04 16:41:20|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|6
1730738490000|2024-11-04 16:41:30|4508.7|4502.7|4509.8|4503.8|4509.8|4503.8|4508.3|4502.3|3
1730738500000|2024-11-04 16:41:40|4509.3|4503.3|4508.2|4502.2|4509.8|4503.8|4508.2|4502.2|15
1730738510000|2024-11-04 16:41:50|4507.8|4501.8|4508.2|4502.2|4508.2|4502.2|4507.8|4501.8|1
1730738520000|2024-11-04 16:42:00|4507.8|4501.8|4506.7|4500.7|4507.8|4501.8|4506.2|4500.2|10
1730738530000|2024-11-04 16:42:10|4506.8|4500.8|4507.2|4501.2|4507.8|4501.8|4506.2|4500.2|15
1730738540000|2024-11-04 16:42:20|4506.2|4500.2|4504.2|4498.2|4506.2|4500.2|4504.2|4498.2|87
1730738550000|2024-11-04 16:42:30|4504.8|4498.8|4504.8|4498.8|4505.3|4499.3|4504.7|4498.7|18
1730738560000|2024-11-04 16:42:40|4504.2|4498.2|4505.7|4499.7|4505.7|4499.7|4504.2|4498.2|22
1730738570000|2024-11-04 16:42:50|4505.2|4499.2|4502.8|4496.8|4505.2|4499.2|4502.8|4496.8|25
1730738580000|2024-11-04 16:43:00|4503.1|4497.1|4504.2|4498.2|4504.2|4498.2|4502.8|4496.8|22
1730738590000|2024-11-04 16:43:10|4503.8|4497.8|4504.8|4498.8|4505.2|4499.2|4503.8|4497.8|3
1730738600000|2024-11-04 16:43:20|4505.8|4499.8|4504.4|4498.4|4505.8|4499.8|4504.4|4498.4|9
1730738610000|2024-11-04 16:43:30|4504.3|4498.3|4506.2|4500.2|4506.2|4500.2|4504.2|4498.2|12
1730738620000|2024-11-04 16:43:40|||||||||2
1730738630000|2024-11-04 16:43:50|4505.8|4499.8|4504.8|4498.8|4505.8|4499.8|4504.8|4498.8|5
1730738640000|2024-11-04 16:44:00|4504.4|4498.4|4507.4|4501.4|4507.8|4501.8|4504.4|4498.4|82
1730738650000|2024-11-04 16:44:10|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|34
1730738660000|2024-11-04 16:44:20|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|7
1730738670000|2024-11-04 16:44:30|4504.9|4498.9|4503.8|4497.8|4504.9|4498.9|4503.7|4497.7|7
1730738680000|2024-11-04 16:44:40|4504.4|4498.4|4507.8|4501.8|4507.8|4501.8|4504.4|4498.4|22
1730738690000|2024-11-04 16:44:50|4507.9|4501.9|4508.1|4502.1|4508.1|4502.1|4507.4|4501.4|15
1730738700000|2024-11-04 16:45:00|4507.9|4501.9|4508.3|4502.3|4508.4|4502.4|4507.9|4501.9|3
1730738710000|2024-11-04 16:45:10|4508.4|4502.4|4507.9|4501.9|4509.3|4503.3|4507.8|4501.8|25
1730738720000|2024-11-04 16:45:20|4508.1|4502.1|4508.4|4502.4|4508.4|4502.4|4507.9|4501.9|6
1730738730000|2024-11-04 16:45:30|||||||||12
1730738740000|2024-11-04 16:45:40|4509.4|4503.4|4508.8|4502.8|4510.1|4504.1|4508.8|4502.8|25
1730738750000|2024-11-04 16:45:50|4509.1|4503.1|4510.4|4504.4|4510.4|4504.4|4509.1|4503.1|5
1730738760000|2024-11-04 16:46:00|4509.8|4503.8|4512.1|4506.1|4512.1|4506.1|4509.8|4503.8|128
1730738770000|2024-11-04 16:46:10|4512.4|4506.4|4512.1|4506.1|4512.4|4506.4|4511.4|4505.4|15
1730738780000|2024-11-04 16:46:20|4511.6|4505.6|4512.1|4506.1|4512.1|4506.1|4511.6|4505.6|1
1730738790000|2024-11-04 16:46:30|4511.7|4505.7|4511.4|4505.4|4511.7|4505.7|4511.4|4505.4|6
1730738800000|2024-11-04 16:46:40|4511.8|4505.8|4511.7|4505.7|4512.1|4506.1|4511.6|4505.6|5
1730738810000|2024-11-04 16:46:50|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4511.7|4505.7|0
1730738820000|2024-11-04 16:47:00|4511.7|4505.7|4511.7|4505.7|4512.7|4506.7|4511.1|4505.1|40
1730738840000|2024-11-04 16:47:20|4512.7|4506.7|4511.4|4505.4|4513.7|4507.7|4511.1|4505.1|18
1730738850000|2024-11-04 16:47:30|4511.1|4505.1|4511.1|4505.1|4511.4|4505.4|4511.1|4505.1|9
1730738860000|2024-11-04 16:47:40|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4508.6|4502.6|8
1730738870000|2024-11-04 16:47:50|4509.7|4503.7|4510.4|4504.4|4512.1|4506.1|4509.7|4503.7|24
1730738880000|2024-11-04 16:48:00|4510.1|4504.1|4512.1|4506.1|4512.1|4506.1|4509.6|4503.6|31
1730738890000|2024-11-04 16:48:10|4511.9|4505.9|4511.4|4505.4|4511.9|4505.9|4511.4|4505.4|6
1730738900000|2024-11-04 16:48:20|4512.1|4506.1|4511.4|4505.4|4512.1|4506.1|4511.4|4505.4|48
1730738910000|2024-11-04 16:48:30|4511.1|4505.1|4511.4|4505.4|4511.4|4505.4|4511.1|4505.1|6
1730738920000|2024-11-04 16:48:40|4511.7|4505.7|4511.4|4505.4|4511.9|4505.9|4511.1|4505.1|11
1730738930000|2024-11-04 16:48:50|4511.8|4505.8|4511.4|4505.4|4511.8|4505.8|4511.4|4505.4|39
1730738940000|2024-11-04 16:49:00|4511.2|4505.2|4511.7|4505.7|4511.8|4505.8|4511.2|4505.2|7
1730738950000|2024-11-04 16:49:10|4510.9|4504.9|4512.4|4506.4|4512.4|4506.4|4510.8|4504.8|13
1730738990000|2024-11-04 16:49:50|||||||||16
1730739000000|2024-11-04 16:50:00|4512.7|4506.7|4512.4|4506.4|4513.8|4507.8|4512.1|4506.1|63
1730739010000|2024-11-04 16:50:10|4513.1|4507.1|4516.7|4510.7|4517.7|4511.7|4513.1|4507.1|60
1730739020000|2024-11-04 16:50:20|4516.3|4510.3|4516.7|4510.7|4517.8|4511.8|4516.1|4510.1|15
1730739030000|2024-11-04 16:50:30|4516.2|4510.2|4516.7|4510.7|4517.7|4511.7|4515.8|4509.8|9
1730739040000|2024-11-04 16:50:40|4515.7|4509.7|4515.3|4509.3|4515.7|4509.7|4515.2|4509.2|5
1730739050000|2024-11-04 16:50:50|4514.3|4508.3|4515.3|4509.3|4515.3|4509.3|4514.2|4508.2|23
1730739060000|2024-11-04 16:51:00|4514.3|4508.3|4512.2|4506.2|4515.3|4509.3|4512.2|4506.2|37
1730739070000|2024-11-04 16:51:10|4512.7|4506.7|4513.2|4507.2|4513.7|4507.7|4512.7|4506.7|22
1730739080000|2024-11-04 16:51:20|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1730739090000|2024-11-04 16:51:30|4513.2|4507.2|4514.3|4508.3|4514.7|4508.7|4513.2|4507.2|17
1730739100000|2024-11-04 16:51:40|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|2
1730739110000|2024-11-04 16:51:50|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.4|4509.4|4
1730739120000|2024-11-04 16:52:00|4515.9|4509.9|4516.9|4510.9|4518|4512|4515.9|4509.9|52
1730739130000|2024-11-04 16:52:10|4516.7|4510.7|4515.9|4509.9|4516.7|4510.7|4515.9|4509.9|15
1730739140000|2024-11-04 16:52:20|4515.5|4509.5|4514.3|4508.3|4515.5|4509.5|4514.3|4508.3|6
1730739150000|2024-11-04 16:52:30|4514.5|4508.5|4517.4|4511.4|4517.5|4511.5|4514.4|4508.4|40
1730739160000|2024-11-04 16:52:40|4517.3|4511.3|4516.9|4510.9|4517.3|4511.3|4516.9|4510.9|2
1730739170000|2024-11-04 16:52:50|4516.5|4510.5|4520.9|4514.9|4520.9|4514.9|4516.5|4510.5|52
1730739180000|2024-11-04 16:53:00|4521.3|4515.3|4518.7|4512.7|4521.3|4515.3|4518.3|4512.3|40
1730739190000|2024-11-04 16:53:10|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|2
1730739200000|2024-11-04 16:53:20|4518.8|4512.8|4519.3|4513.3|4519.4|4513.4|4518.8|4512.8|21
1730739210000|2024-11-04 16:53:30|4519.4|4513.4|4517.2|4511.2|4519.4|4513.4|4517.2|4511.2|33
1730739220000|2024-11-04 16:53:40|4517.3|4511.3|4518.3|4512.3|4518.7|4512.7|4517.3|4511.3|10
1730739230000|2024-11-04 16:53:50|4518.2|4512.2|4518.3|4512.3|4518.3|4512.3|4518.2|4512.2|4
1730739240000|2024-11-04 16:54:00|4518.7|4512.7|4518.3|4512.3|4518.7|4512.7|4518.3|4512.3|0
1730739250000|2024-11-04 16:54:10|4517.7|4511.7|4516.7|4510.7|4517.9|4511.9|4516.3|4510.3|37
1730739260000|2024-11-04 16:54:20|4517.1|4511.1|4517.1|4511.1|4517.4|4511.4|4517.1|4511.1|1
1730739270000|2024-11-04 16:54:30|4517.4|4511.4|4516.7|4510.7|4517.4|4511.4|4516.6|4510.6|10
1730739280000|2024-11-04 16:54:40|4517.1|4511.1|4516.6|4510.6|4517.1|4511.1|4516.1|4510.1|3
1730739290000|2024-11-04 16:54:50|4516.1|4510.1|4516.4|4510.4|4517.1|4511.1|4516.1|4510.1|8
1730739300000|2024-11-04 16:55:00|4516.1|4510.1|4515.9|4509.9|4516.4|4510.4|4515.9|4509.9|7
1730739310000|2024-11-04 16:55:10|4515.6|4509.6|4516.1|4510.1|4516.1|4510.1|4515.6|4509.6|0
1730739320000|2024-11-04 16:55:20|4516.2|4510.2|4518.1|4512.1|4518.1|4512.1|4516.2|4510.2|15
1730739330000|2024-11-04 16:55:30|4517.4|4511.4|4517.9|4511.9|4518.1|4512.1|4517.4|4511.4|10
1730739340000|2024-11-04 16:55:40|4518.1|4512.1|4517.4|4511.4|4518.1|4512.1|4517.4|4511.4|8
1730739350000|2024-11-04 16:55:50|4518.4|4512.4|4518.1|4512.1|4519.1|4513.1|4518.1|4512.1|39
1730739360000|2024-11-04 16:56:00|4517.1|4511.1|4516.1|4510.1|4517.1|4511.1|4515.9|4509.9|6
1730739370000|2024-11-04 16:56:10|4516.4|4510.4|4516.1|4510.1|4516.4|4510.4|4516.1|4510.1|0
1730739390000|2024-11-04 16:56:30|4515.4|4509.4|4516.1|4510.1|4516.1|4510.1|4515.4|4509.4|14
1730739400000|2024-11-04 16:56:40|4516.4|4510.4|4516.1|4510.1|4516.4|4510.4|4516.1|4510.1|3
1730739410000|2024-11-04 16:56:50|4515.4|4509.4|4514.4|4508.4|4515.4|4509.4|4513.4|4507.4|18
1730739420000|2024-11-04 16:57:00|4514.1|4508.1|4513.4|4507.4|4514.4|4508.4|4513.4|4507.4|6
1730739430000|2024-11-04 16:57:10|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.1|4506.1|8
1730739440000|2024-11-04 16:57:20|4512.1|4506.1|4512.4|4506.4|4512.4|4506.4|4512.1|4506.1|5
1730739460000|2024-11-04 16:57:40|4513.1|4507.1|4512.4|4506.4|4513.1|4507.1|4512.4|4506.4|3
1730739470000|2024-11-04 16:57:50|||||||||8
1730739480000|2024-11-04 16:58:00|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|0
1730739490000|2024-11-04 16:58:10|4512.4|4506.4|4512.7|4506.7|4512.7|4506.7|4512.1|4506.1|8
1730739500000|2024-11-04 16:58:20|4512.6|4506.6|4513.1|4507.1|4513.1|4507.1|4512.6|4506.6|2
1730739510000|2024-11-04 16:58:30|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|1
1730739520000|2024-11-04 16:58:40|4512.4|4506.4|4512.1|4506.1|4512.7|4506.7|4512.1|4506.1|6
1730739530000|2024-11-04 16:58:50|4512.6|4506.6|4512.6|4506.6|4512.7|4506.7|4512.6|4506.6|10
1730739540000|2024-11-04 16:59:00|4512.4|4506.4|4511.4|4505.4|4512.4|4506.4|4511.4|4505.4|14
1730739550000|2024-11-04 16:59:10|4511.1|4505.1|4510.7|4504.7|4511.1|4505.1|4510.7|4504.7|24
1730739560000|2024-11-04 16:59:20|||||||||15
1730739570000|2024-11-04 16:59:30|4511.1|4505.1|4510.1|4504.1|4511.1|4505.1|4510.1|4504.1|6
1730739580000|2024-11-04 16:59:40|||||||||4
1730739590000|2024-11-04 16:59:50|4509.9|4503.9|4505.4|4499.4|4509.9|4503.9|4505.4|4499.4|26
1730739600000|2024-11-04 17:00:00|4506.4|4500.4|4508.9|4502.9|4508.9|4502.9|4506.4|4500.4|35
1730739610000|2024-11-04 17:00:10|4509.1|4503.1|4509.4|4503.4|4509.4|4503.4|4508.9|4502.9|9
1730739620000|2024-11-04 17:00:20|4509.1|4503.1|4509.1|4503.1|4509.4|4503.4|4508.8|4502.8|13
1730739630000|2024-11-04 17:00:30|4508.4|4502.4|4508.4|4502.4|4509.1|4503.1|4508.4|4502.4|8
1730739640000|2024-11-04 17:00:40|4508.9|4502.9|4508.4|4502.4|4508.9|4502.9|4508.4|4502.4|4
1730739650000|2024-11-04 17:00:50|4508.1|4502.1|4508.4|4502.4|4508.4|4502.4|4507.4|4501.4|8
1730739660000|2024-11-04 17:01:00|4508.1|4502.1|4506.4|4500.4|4508.4|4502.4|4506.4|4500.4|17
1730739670000|2024-11-04 17:01:10|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|17
1730739680000|2024-11-04 17:01:20|||||||||1
1730739690000|2024-11-04 17:01:30|4508.1|4502.1|4509.1|4503.1|4509.4|4503.4|4508.1|4502.1|21
1730739700000|2024-11-04 17:01:40|4508.4|4502.4|4507.4|4501.4|4509.4|4503.4|4507.4|4501.4|29
1730739710000|2024-11-04 17:01:50|4507.6|4501.6|4507.4|4501.4|4507.6|4501.6|4507.4|4501.4|1
1730739720000|2024-11-04 17:02:00|4507.1|4501.1|4505.4|4499.4|4507.1|4501.1|4505.4|4499.4|19
1730739730000|2024-11-04 17:02:10|4502.7|4496.7|4502.4|4496.4|4502.7|4496.7|4502.1|4496.1|8
1730739740000|2024-11-04 17:02:20|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|3
1730739750000|2024-11-04 17:02:30|4501.7|4495.7|4501.7|4495.7|4502.1|4496.1|4501.7|4495.7|5
1730739760000|2024-11-04 17:02:40|4502.1|4496.1|4501.1|4495.1|4502.1|4496.1|4501.1|4495.1|13
1730739770000|2024-11-04 17:02:50|4501.4|4495.4|4501.1|4495.1|4501.4|4495.4|4501.1|4495.1|9
1730739780000|2024-11-04 17:03:00|4500.7|4494.7|4500.9|4494.9|4501.9|4495.9|4500.1|4494.1|29
1730739790000|2024-11-04 17:03:10|4501.1|4495.1|4504.1|4498.1|4504.4|4498.4|4501.1|4495.1|14
1730739800000|2024-11-04 17:03:20|4500.1|4494.1|4502.1|4496.1|4502.1|4496.1|4500.1|4494.1|21
1730739820000|2024-11-04 17:03:40|4501.2|4495.2|4501.1|4495.1|4501.2|4495.2|4500.1|4494.1|22
1730739830000|2024-11-04 17:03:50|4501.2|4495.2|4503.6|4497.6|4503.6|4497.6|4501.2|4495.2|24
1730739840000|2024-11-04 17:04:00|4503.1|4497.1|4503.6|4497.6|4503.7|4497.7|4503.1|4497.1|8
1730739850000|2024-11-04 17:04:10|4503.4|4497.4|4503.1|4497.1|4504.1|4498.1|4501.2|4495.2|18
1730739860000|2024-11-04 17:04:20|4503.2|4497.2|4504.1|4498.1|4504.1|4498.1|4503.2|4497.2|3
1730739870000|2024-11-04 17:04:30|4503.9|4497.9|4503.1|4497.1|4503.9|4497.9|4503.1|4497.1|0
1730739880000|2024-11-04 17:04:40|4503.2|4497.2|4501.6|4495.6|4503.3|4497.3|4501.2|4495.2|11
1730739890000|2024-11-04 17:04:50|4501.2|4495.2|4501.1|4495.1|4501.6|4495.6|4501.1|4495.1|7
1730739900000|2024-11-04 17:05:00|||||||||3
1730739910000|2024-11-04 17:05:10|4501.7|4495.7|4502.1|4496.1|4502.6|4496.6|4501.7|4495.7|8
1730739920000|2024-11-04 17:05:20|4502.4|4496.4|4501.6|4495.6|4502.6|4496.6|4501.1|4495.1|11
1730739930000|2024-11-04 17:05:30|4501.7|4495.7|4501.1|4495.1|4502.4|4496.4|4501.1|4495.1|6
1730739940000|2024-11-04 17:05:40|4501.6|4495.6|4501.6|4495.6|4501.9|4495.9|4500.6|4494.6|12
1730739950000|2024-11-04 17:05:50|4501.9|4495.9|4502.1|4496.1|4502.6|4496.6|4501.9|4495.9|13
1730739960000|2024-11-04 17:06:00|4501.7|4495.7|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|5
1730739970000|2024-11-04 17:06:10|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|12
1730739980000|2024-11-04 17:06:20|4502.7|4496.7|4503.1|4497.1|4503.1|4497.1|4502.7|4496.7|2
1730739990000|2024-11-04 17:06:30|4503.7|4497.7|4504.1|4498.1|4504.1|4498.1|4503.7|4497.7|8
1730740000000|2024-11-04 17:06:40|4504.4|4498.4|4504.1|4498.1|4504.4|4498.4|4504.1|4498.1|11
1730740010000|2024-11-04 17:06:50|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.4|4498.4|6
1730740020000|2024-11-04 17:07:00|4504.7|4498.7|4503.1|4497.1|4505.1|4499.1|4503.1|4497.1|12
1730740040000|2024-11-04 17:07:20|||||||||2
1730740050000|2024-11-04 17:07:30|4503.4|4497.4|4503.1|4497.1|4503.4|4497.4|4503.1|4497.1|4
1730740060000|2024-11-04 17:07:40|4502.7|4496.7|4501.4|4495.4|4502.7|4496.7|4500.4|4494.4|17
1730740070000|2024-11-04 17:07:50|4501.1|4495.1|4501.4|4495.4|4501.4|4495.4|4500.9|4494.9|12
1730740080000|2024-11-04 17:08:00|4501.6|4495.6|4502.9|4496.9|4502.9|4496.9|4501.4|4495.4|8
1730740090000|2024-11-04 17:08:10|4503.1|4497.1|4502.4|4496.4|4503.1|4497.1|4502.4|4496.4|5
1730740100000|2024-11-04 17:08:20|4501.6|4495.6|4502.4|4496.4|4502.4|4496.4|4501.6|4495.6|2
1730740110000|2024-11-04 17:08:30|4501.6|4495.6|4501.9|4495.9|4502.4|4496.4|4501.4|4495.4|6
1730740120000|2024-11-04 17:08:40|4502.4|4496.4|4503.4|4497.4|4503.4|4497.4|4502.4|4496.4|6
1730740130000|2024-11-04 17:08:50|4503.9|4497.9|4504.4|4498.4|4504.4|4498.4|4503.9|4497.9|1
1730740140000|2024-11-04 17:09:00|4504.1|4498.1|4503.4|4497.4|4504.1|4498.1|4503.4|4497.4|2
1730740150000|2024-11-04 17:09:10|4504.1|4498.1|4503.4|4497.4|4504.1|4498.1|4503.4|4497.4|17
1730740160000|2024-11-04 17:09:20|4503.9|4497.9|4503.4|4497.4|4503.9|4497.9|4503.4|4497.4|2
1730740170000|2024-11-04 17:09:30|||||||||1
1730740180000|2024-11-04 17:09:40|4504.1|4498.1|4504.4|4498.4|4504.4|4498.4|4504.1|4498.1|5
1730740190000|2024-11-04 17:09:50|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4
1730740200000|2024-11-04 17:10:00|4505.4|4499.4|4505.4|4499.4|4505.9|4499.9|4504.4|4498.4|53
1730740210000|2024-11-04 17:10:10|4506.1|4500.1|4507.1|4501.1|4507.1|4501.1|4505.9|4499.9|13
1730740220000|2024-11-04 17:10:20|4506.4|4500.4|4505.1|4499.1|4506.4|4500.4|4505.1|4499.1|5
1730740230000|2024-11-04 17:10:30|4504.4|4498.4|4502.1|4496.1|4504.4|4498.4|4502.1|4496.1|22
1730740240000|2024-11-04 17:10:40|4501.8|4495.8|4501.1|4495.1|4501.8|4495.8|4500.9|4494.9|23
1730740250000|2024-11-04 17:10:50|4501.3|4495.3|4501.8|4495.8|4502.1|4496.1|4501.3|4495.3|30
1730740260000|2024-11-04 17:11:00|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|0
1730740270000|2024-11-04 17:11:10|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|2
1730740280000|2024-11-04 17:11:20|||||||||1
1730740290000|2024-11-04 17:11:30|4501.9|4495.9|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|2
1730740300000|2024-11-04 17:11:40|4502.4|4496.4|4503.1|4497.1|4503.1|4497.1|4502.4|4496.4|3
1730740310000|2024-11-04 17:11:50|4502.7|4496.7|4504.1|4498.1|4504.1|4498.1|4502.7|4496.7|5
1730740320000|2024-11-04 17:12:00|4504.6|4498.6|4504.4|4498.4|4505.9|4499.9|4504.4|4498.4|10
1730740330000|2024-11-04 17:12:10|4504.9|4498.9|4506.1|4500.1|4506.4|4500.4|4504.9|4498.9|14
1730740340000|2024-11-04 17:12:20|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.1|4499.1|14
1730740350000|2024-11-04 17:12:30|4505.1|4499.1|4505.1|4499.1|4505.4|4499.4|4505.1|4499.1|3
1730740360000|2024-11-04 17:12:40|4505.4|4499.4|4505.6|4499.6|4506.1|4500.1|4505.1|4499.1|5
1730740370000|2024-11-04 17:12:50|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|1
1730740380000|2024-11-04 17:13:00|4505.4|4499.4|4503.9|4497.9|4505.4|4499.4|4502.4|4496.4|16
1730740390000|2024-11-04 17:13:10|4504.4|4498.4|4503.6|4497.6|4504.6|4498.6|4503.4|4497.4|4
1730740400000|2024-11-04 17:13:20|4503.9|4497.9|4503.6|4497.6|4503.9|4497.9|4503.4|4497.4|0
1730740410000|2024-11-04 17:13:30|4503.9|4497.9|4504.4|4498.4|4504.4|4498.4|4503.4|4497.4|5
1730740420000|2024-11-04 17:13:40|4504.6|4498.6|4503.9|4497.9|4504.6|4498.6|4503.4|4497.4|7
1730740430000|2024-11-04 17:13:50|4503.6|4497.6|4502.9|4496.9|4504.4|4498.4|4502.9|4496.9|13
1730740440000|2024-11-04 17:14:00|4502.4|4496.4|4502.1|4496.1|4502.4|4496.4|4501.9|4495.9|5
1730740450000|2024-11-04 17:14:10|4501.9|4495.9|4501.1|4495.1|4501.9|4495.9|4500.6|4494.6|8
1730740460000|2024-11-04 17:14:20|4501.8|4495.8|4503.4|4497.4|4503.4|4497.4|4501.4|4495.4|32
1730740470000|2024-11-04 17:14:30|4503.6|4497.6|4504.1|4498.1|4504.1|4498.1|4503.6|4497.6|6
1730740480000|2024-11-04 17:14:40|4504.4|4498.4|4504.1|4498.1|4504.4|4498.4|4504.1|4498.1|31
1730740490000|2024-11-04 17:14:50|4504.4|4498.4|4504.1|4498.1|4505.1|4499.1|4504.1|4498.1|9
1730740500000|2024-11-04 17:15:00|4504.4|4498.4|4504.1|4498.1|4504.6|4498.6|4504.1|4498.1|7
1730740510000|2024-11-04 17:15:10|4504.4|4498.4|4504.1|4498.1|4505.1|4499.1|4504.1|4498.1|9
1730740520000|2024-11-04 17:15:20|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.2|4498.2|8
1730740530000|2024-11-04 17:15:30|4505.1|4499.1|4506.1|4500.1|4506.1|4500.1|4505.1|4499.1|32
1730740540000|2024-11-04 17:15:40|4506.6|4500.6|4506.2|4500.2|4506.6|4500.6|4506.2|4500.2|9
1730740550000|2024-11-04 17:15:50|4506.6|4500.6|4507.6|4501.6|4507.6|4501.6|4506.6|4500.6|2
1730740560000|2024-11-04 17:16:00|4507.2|4501.2|4506.6|4500.6|4507.9|4501.9|4506.4|4500.4|58
1730740570000|2024-11-04 17:16:10|4506.4|4500.4|4506.9|4500.9|4506.9|4500.9|4506.1|4500.1|5
1730740580000|2024-11-04 17:16:20|4507.1|4501.1|4506.1|4500.1|4507.1|4501.1|4506.1|4500.1|5
1730740590000|2024-11-04 17:16:30|4505.1|4499.1|4506.1|4500.1|4506.1|4500.1|4505.1|4499.1|12
1730740600000|2024-11-04 17:16:40|4505.9|4499.9|4507.6|4501.6|4507.6|4501.6|4505.1|4499.1|33
1730740610000|2024-11-04 17:16:50|4507.4|4501.4|4507.1|4501.1|4508.1|4502.1|4507.1|4501.1|8
1730740620000|2024-11-04 17:17:00|4506.7|4500.7|4505.1|4499.1|4507.1|4501.1|4504.7|4498.7|36
1730740630000|2024-11-04 17:17:10|4504.9|4498.9|4504.1|4498.1|4504.9|4498.9|4504.1|4498.1|1
1730740640000|2024-11-04 17:17:20|4502.1|4496.1|4501.1|4495.1|4503.1|4497.1|4501.1|4495.1|10
1730740650000|2024-11-04 17:17:30|4500.7|4494.7|4500.1|4494.1|4501.1|4495.1|4500.1|4494.1|7
1730740660000|2024-11-04 17:17:40|4500.3|4494.3|4500.1|4494.1|4500.9|4494.9|4500.1|4494.1|22
1730740670000|2024-11-04 17:17:50|4499.7|4493.7|4500.1|4494.1|4500.4|4494.4|4499.4|4493.4|41
1730740680000|2024-11-04 17:18:00|4499.7|4493.7|4500.1|4494.1|4500.1|4494.1|4499.4|4493.4|11
1730740690000|2024-11-04 17:18:10|4500.7|4494.7|4501.1|4495.1|4501.1|4495.1|4500.7|4494.7|7
1730740700000|2024-11-04 17:18:20|4500.7|4494.7|4501.1|4495.1|4501.1|4495.1|4500.7|4494.7|2
1730740710000|2024-11-04 17:18:30|4500.9|4494.9|4501.1|4495.1|4501.1|4495.1|4500.4|4494.4|8
1730740720000|2024-11-04 17:18:40|4500.7|4494.7|4501.1|4495.1|4501.1|4495.1|4500.7|4494.7|1
1730740730000|2024-11-04 17:18:50|4501.6|4495.6|4501.4|4495.4|4502.1|4496.1|4501.4|4495.4|18
1730740740000|2024-11-04 17:19:00|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|5
1730740750000|2024-11-04 17:19:10|4501.1|4495.1|4502.1|4496.1|4502.1|4496.1|4500.4|4494.4|40
1730740760000|2024-11-04 17:19:20|4504.7|4498.7|4507.8|4501.8|4507.8|4501.8|4504.3|4498.3|45
1730740770000|2024-11-04 17:19:30|4507.3|4501.3|4508.8|4502.8|4508.8|4502.8|4506.3|4500.3|52
1730740780000|2024-11-04 17:19:40|4508.9|4502.9|4508.3|4502.3|4508.9|4502.9|4508.2|4502.2|20
1730740790000|2024-11-04 17:19:50|4508.2|4502.2|4508.3|4502.3|4508.7|4502.7|4508.2|4502.2|7
1730740800000|2024-11-04 17:20:00|4508.2|4502.2|4508.2|4502.2|4508.3|4502.3|4508.2|4502.2|14
1730740810000|2024-11-04 17:20:10|4508.1|4502.1|4507.7|4501.7|4508.1|4502.1|4507.3|4501.3|7
1730740820000|2024-11-04 17:20:20|4507.8|4501.8|4508.3|4502.3|4508.3|4502.3|4507.8|4501.8|14
1730740830000|2024-11-04 17:20:30|4508.7|4502.7|4508.3|4502.3|4508.7|4502.7|4508.3|4502.3|2
1730740840000|2024-11-04 17:20:40|4508.2|4502.2|4508.2|4502.2|4508.3|4502.3|4508.2|4502.2|4
1730740850000|2024-11-04 17:20:50|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|0
1730740860000|2024-11-04 17:21:00|4508.7|4502.7|4508.7|4502.7|4508.9|4502.9|4508.2|4502.2|22
1730740870000|2024-11-04 17:21:10|4508.3|4502.3|4507.7|4501.7|4508.3|4502.3|4507.7|4501.7|4
1730740880000|2024-11-04 17:21:20|4505.4|4499.4|4506.1|4500.1|4506.4|4500.4|4505.4|4499.4|98
1730740890000|2024-11-04 17:21:30|4506.4|4500.4|4505.9|4499.9|4506.4|4500.4|4504.4|4498.4|19
1730740900000|2024-11-04 17:21:40|4506.1|4500.1|4506.4|4500.4|4506.4|4500.4|4505.9|4499.9|1
1730740910000|2024-11-04 17:21:50|4506.1|4500.1|4507.1|4501.1|4507.6|4501.6|4506.1|4500.1|66
1730740920000|2024-11-04 17:22:00|4507.4|4501.4|4508.1|4502.1|4508.1|4502.1|4507.4|4501.4|18
1730740940000|2024-11-04 17:22:20|4508.2|4502.2|4508.3|4502.3|4508.3|4502.3|4508.2|4502.2|12
1730740950000|2024-11-04 17:22:30|4507.7|4501.7|4505.7|4499.7|4507.7|4501.7|4505.7|4499.7|8
1730740970000|2024-11-04 17:22:50|4504.7|4498.7|4505.7|4499.7|4505.7|4499.7|4504.7|4498.7|8
1730740990000|2024-11-04 17:23:10|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|6
1730741000000|2024-11-04 17:23:20|||||||||13
1730741010000|2024-11-04 17:23:30|4505.3|4499.3|4504.7|4498.7|4505.7|4499.7|4504.7|4498.7|18
1730741030000|2024-11-04 17:23:50|4505.3|4499.3|4505.2|4499.2|4505.3|4499.3|4505.2|4499.2|9
1730741040000|2024-11-04 17:24:00|4504.7|4498.7|4505.7|4499.7|4505.7|4499.7|4504.7|4498.7|2
1730741050000|2024-11-04 17:24:10|4505.2|4499.2|4505.7|4499.7|4505.7|4499.7|4505.2|4499.2|3
1730741060000|2024-11-04 17:24:20|4506.3|4500.3|4506.3|4500.3|4506.7|4500.7|4506.3|4500.3|10
1730741070000|2024-11-04 17:24:30|4505.7|4499.7|4504.7|4498.7|4507.2|4501.2|4504.7|4498.7|31
1730741080000|2024-11-04 17:24:40|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|3
1730741090000|2024-11-04 17:24:50|4504.7|4498.7|4504.2|4498.2|4505.3|4499.3|4503.7|4497.7|10
1730741100000|2024-11-04 17:25:00|4503.7|4497.7|4504.2|4498.2|4504.2|4498.2|4503.7|4497.7|2
1730741110000|2024-11-04 17:25:10|4504.1|4498.1|4505.2|4499.2|4505.2|4499.2|4504.1|4498.1|9
1730741120000|2024-11-04 17:25:20|4505.3|4499.3|4506.3|4500.3|4506.3|4500.3|4505.2|4499.2|1
1730741130000|2024-11-04 17:25:30|4506.7|4500.7|4506.3|4500.3|4506.7|4500.7|4506.3|4500.3|4
1730741140000|2024-11-04 17:25:40|4506.7|4500.7|4505.3|4499.3|4506.7|4500.7|4505.3|4499.3|2
1730741150000|2024-11-04 17:25:50|4506.2|4500.2|4505.3|4499.3|4506.3|4500.3|4505.3|4499.3|4
1730741160000|2024-11-04 17:26:00|4505.1|4499.1|4504.3|4498.3|4505.1|4499.1|4504.3|4498.3|5
1730741170000|2024-11-04 17:26:10|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|2
1730741180000|2024-11-04 17:26:20|4504.3|4498.3|4503.7|4497.7|4504.3|4498.3|4503.3|4497.3|4
1730741190000|2024-11-04 17:26:30|4503.3|4497.3|4503.7|4497.7|4503.7|4497.7|4502.3|4496.3|34
1730741200000|2024-11-04 17:26:40|4503.3|4497.3|4504.7|4498.7|4504.7|4498.7|4502.7|4496.7|12
1730741210000|2024-11-04 17:26:50|4504.3|4498.3|4504.7|4498.7|4504.7|4498.7|4504.3|4498.3|3
1730741220000|2024-11-04 17:27:00|||||||||1
1730741240000|2024-11-04 17:27:20|||||||||17
1730741250000|2024-11-04 17:27:30|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|22
1730741260000|2024-11-04 17:27:40|4504.2|4498.2|4503.7|4497.7|4504.2|4498.2|4503.7|4497.7|8
1730741270000|2024-11-04 17:27:50|||||||||2
1730741280000|2024-11-04 17:28:00|4501.9|4495.9|4502.4|4496.4|4502.4|4496.4|4501.7|4495.7|90
1730741290000|2024-11-04 17:28:10|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|7
1730741300000|2024-11-04 17:28:20|4502.4|4496.4|4502.1|4496.1|4502.4|4496.4|4502.1|4496.1|4
1730741310000|2024-11-04 17:28:30|4502.4|4496.4|4502.4|4496.4|4502.9|4496.9|4502.1|4496.1|9
1730741320000|2024-11-04 17:28:40|4502.1|4496.1|4502.4|4496.4|4502.4|4496.4|4502.1|4496.1|2
1730741330000|2024-11-04 17:28:50|4502.9|4496.9|4503.4|4497.4|4503.4|4497.4|4502.9|4496.9|10
1730741340000|2024-11-04 17:29:00|4504.4|4498.4|4505.1|4499.1|4505.4|4499.4|4504.1|4498.1|18
1730741350000|2024-11-04 17:29:10|4505.4|4499.4|4510.4|4504.4|4510.4|4504.4|4505.4|4499.4|18
1730741360000|2024-11-04 17:29:20|4510.1|4504.1|4510.9|4504.9|4512.2|4506.2|4509.7|4503.7|83
1730741370000|2024-11-04 17:29:30|4511.1|4505.1|4511.4|4505.4|4511.4|4505.4|4510.9|4504.9|3
1730741380000|2024-11-04 17:29:40|4511.1|4505.1|4510.4|4504.4|4511.4|4505.4|4510.4|4504.4|6
1730741390000|2024-11-04 17:29:50|4510.1|4504.1|4509.4|4503.4|4510.4|4504.4|4508.4|4502.4|41
1730741400000|2024-11-04 17:30:00|4509.7|4503.7|4510.4|4504.4|4510.4|4504.4|4509.7|4503.7|5
1730741410000|2024-11-04 17:30:10|4510.1|4504.1|4510.4|4504.4|4510.4|4504.4|4510.1|4504.1|6
1730741430000|2024-11-04 17:30:30|4510.9|4504.9|4514.2|4508.2|4516.2|4510.2|4510.4|4504.4|25
1730741440000|2024-11-04 17:30:40|4513.8|4507.8|4516.9|4510.9|4516.9|4510.9|4513.7|4507.7|223
1730741450000|2024-11-04 17:30:50|4516.8|4510.8|4515|4509|4516.8|4510.8|4514.9|4508.9|17
1730741460000|2024-11-04 17:31:00|4515.4|4509.4|4517.3|4511.3|4517.9|4511.9|4514.9|4508.9|59
1730741470000|2024-11-04 17:31:10|4516.9|4510.9|4515.9|4509.9|4517.5|4511.5|4515.9|4509.9|42
1730741480000|2024-11-04 17:31:20|4516.4|4510.4|4518.9|4512.9|4519.5|4513.5|4515.9|4509.9|36
1730741490000|2024-11-04 17:31:30|4519.4|4513.4|4519.4|4513.4|4519.9|4513.9|4518.9|4512.9|9
1730741500000|2024-11-04 17:31:40|4519.9|4513.9|4519.9|4513.9|4520.9|4514.9|4519.5|4513.5|12
1730741510000|2024-11-04 17:31:50|4519.5|4513.5|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|29
1730741520000|2024-11-04 17:32:00|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|1
1730741530000|2024-11-04 17:32:10|4519.1|4513.1|4518.5|4512.5|4519.1|4513.1|4516.4|4510.4|33
1730741540000|2024-11-04 17:32:20|4518.9|4512.9|4519|4513|4519.3|4513.3|4518.9|4512.9|3
1730741550000|2024-11-04 17:32:30|4518.9|4512.9|4519.4|4513.4|4519.5|4513.5|4518.5|4512.5|3
1730741560000|2024-11-04 17:32:40|4518.9|4512.9|4518.5|4512.5|4518.9|4512.9|4518.5|4512.5|0
1730741570000|2024-11-04 17:32:50|4519.5|4513.5|4519.4|4513.4|4519.9|4513.9|4519.3|4513.3|95
1730741580000|2024-11-04 17:33:00|4519.3|4513.3|4522.5|4516.5|4523.1|4517.1|4518.5|4512.5|396
1730741590000|2024-11-04 17:33:10|4522.9|4516.9|4523.4|4517.4|4524.5|4518.5|4522.9|4516.9|27
1730741600000|2024-11-04 17:33:20|4524.1|4518.1|4524.5|4518.5|4524.5|4518.5|4523.5|4517.5|36
1730741610000|2024-11-04 17:33:30|4524.4|4518.4|4524.4|4518.4|4525.4|4519.4|4524.4|4518.4|7
1730741620000|2024-11-04 17:33:40|4523.9|4517.9|4524.5|4518.5|4525.6|4519.6|4523.9|4517.9|23
1730741630000|2024-11-04 17:33:50|4524.9|4518.9|4525.5|4519.5|4525.5|4519.5|4524.5|4518.5|4
1730741640000|2024-11-04 17:34:00|4525.4|4519.4|4528.1|4522.1|4531.1|4525.1|4524.9|4518.9|361
1730741650000|2024-11-04 17:34:10|4528.8|4522.8|4528.6|4522.6|4530.1|4524.1|4527.6|4521.6|77
1730741660000|2024-11-04 17:34:20|4529.8|4523.8|4529.8|4523.8|4530.1|4524.1|4529.8|4523.8|9
1730741670000|2024-11-04 17:34:30|4529.6|4523.6|4528.9|4522.9|4530.4|4524.4|4528.9|4522.9|235
1730741680000|2024-11-04 17:34:40|4529.3|4523.3|4527.9|4521.9|4529.4|4523.4|4527.9|4521.9|14
1730741690000|2024-11-04 17:34:50|4526.9|4520.9|4525.8|4519.8|4527.4|4521.4|4525.8|4519.8|56
1730741700000|2024-11-04 17:35:00|||||||||8
1730741710000|2024-11-04 17:35:10|4524.5|4518.5|4530.4|4524.4|4530.4|4524.4|4524.1|4518.1|237
1730741720000|2024-11-04 17:35:20|4531.4|4525.4|4530|4524|4531.4|4525.4|4529.4|4523.4|110
1730741730000|2024-11-04 17:35:30|4530.4|4524.4|4529.9|4523.9|4530.8|4524.8|4529.8|4523.8|4
1730741740000|2024-11-04 17:35:40|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|4
1730741750000|2024-11-04 17:35:50|4530.4|4524.4|4529.8|4523.8|4530.4|4524.4|4529.8|4523.8|4
1730741760000|2024-11-04 17:36:00|4529.4|4523.4|4527.8|4521.8|4529.4|4523.4|4527.8|4521.8|18
1730741770000|2024-11-04 17:36:10|4528.1|4522.1|4529.3|4523.3|4530.1|4524.1|4527.8|4521.8|6
1730741780000|2024-11-04 17:36:20|4529.8|4523.8|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|12
1730741790000|2024-11-04 17:36:30|4530.1|4524.1|4530.6|4524.6|4530.8|4524.8|4530.1|4524.1|3
1730741800000|2024-11-04 17:36:40|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|1
1730741810000|2024-11-04 17:36:50|4530.4|4524.4|4531.6|4525.6|4531.8|4525.8|4530.4|4524.4|17
1730741820000|2024-11-04 17:37:00|4531.5|4525.5|4530.8|4524.8|4531.8|4525.8|4530.8|4524.8|7
1730741830000|2024-11-04 17:37:10|||||||||8
1730741840000|2024-11-04 17:37:20|||||||||8
1730741850000|2024-11-04 17:37:30|4530.3|4524.3|4530.1|4524.1|4530.8|4524.8|4530.1|4524.1|17
1730741860000|2024-11-04 17:37:40|4529.1|4523.1|4530.6|4524.6|4530.6|4524.6|4529.1|4523.1|24
1730741870000|2024-11-04 17:37:50|4529.8|4523.8|4530.1|4524.1|4530.1|4524.1|4529.8|4523.8|0
1730741880000|2024-11-04 17:38:00|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.6|4525.6|26
1730741890000|2024-11-04 17:38:10|4532.1|4526.1|4531.6|4525.6|4532.1|4526.1|4531.1|4525.1|61
1730741900000|2024-11-04 17:38:20|4531.1|4525.1|4531.8|4525.8|4531.8|4525.8|4531.1|4525.1|3
1730741910000|2024-11-04 17:38:30|4531.1|4525.1|4531.6|4525.6|4532.6|4526.6|4531.1|4525.1|43
1730741920000|2024-11-04 17:38:40|4531.1|4525.1|4531.8|4525.8|4531.8|4525.8|4531.1|4525.1|12
1730741930000|2024-11-04 17:38:50|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4
1730741940000|2024-11-04 17:39:00|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4
1730741950000|2024-11-04 17:39:10|4532.1|4526.1|4533.1|4527.1|4533.6|4527.6|4532.1|4526.1|12
1730741960000|2024-11-04 17:39:20|4533.6|4527.6|4534.6|4528.6|4536.6|4530.6|4533.6|4527.6|62
1730741970000|2024-11-04 17:39:30|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.1|4529.1|22
1730741980000|2024-11-04 17:39:40|4535.8|4529.8|4534.1|4528.1|4535.8|4529.8|4534.1|4528.1|9
1730741990000|2024-11-04 17:39:50|4533.6|4527.6|4533.8|4527.8|4534.1|4528.1|4533.6|4527.6|6
1730742000000|2024-11-04 17:40:00|4533.6|4527.6|4533.8|4527.8|4534.3|4528.3|4532.1|4526.1|25
1730742010000|2024-11-04 17:40:10|4533.6|4527.6|4533.8|4527.8|4534.8|4528.8|4532.6|4526.6|27
1730742020000|2024-11-04 17:40:20|4533.3|4527.3|4533.3|4527.3|4533.6|4527.6|4532.8|4526.8|5
1730742030000|2024-11-04 17:40:30|4532.9|4526.9|4533.1|4527.1|4533.3|4527.3|4532.9|4526.9|4
1730742040000|2024-11-04 17:40:40|4532.1|4526.1|4531.8|4525.8|4532.1|4526.1|4531.8|4525.8|6
1730742050000|2024-11-04 17:40:50|4531.4|4525.4|4532.1|4526.1|4532.1|4526.1|4531.4|4525.4|3
1730742060000|2024-11-04 17:41:00|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4532.1|4526.1|37
1730742070000|2024-11-04 17:41:10|4533.1|4527.1|4534.1|4528.1|4534.1|4528.1|4532.8|4526.8|9
1730742080000|2024-11-04 17:41:20|4534.6|4528.6|4534.6|4528.6|4534.8|4528.8|4534.6|4528.6|6
1730742090000|2024-11-04 17:41:30|4534.8|4528.8|4534.1|4528.1|4534.8|4528.8|4534.1|4528.1|1
1730742100000|2024-11-04 17:41:40|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|1
1730742110000|2024-11-04 17:41:50|4534.1|4528.1|4535.1|4529.1|4535.1|4529.1|4534.1|4528.1|14
1730742120000|2024-11-04 17:42:00|4536.1|4530.1|4535.8|4529.8|4536.6|4530.6|4535.4|4529.4|55
1730742130000|2024-11-04 17:42:10|4535.4|4529.4|4535.1|4529.1|4535.8|4529.8|4535.1|4529.1|8
1730742140000|2024-11-04 17:42:20|||||||||2
1730742150000|2024-11-04 17:42:30|4535.9|4529.9|4536.1|4530.1|4536.6|4530.6|4535.9|4529.9|22
1730742160000|2024-11-04 17:42:40|4536.3|4530.3|4537.1|4531.1|4537.1|4531.1|4536.1|4530.1|4
1730742170000|2024-11-04 17:42:50|4538.1|4532.1|4537.8|4531.8|4538.1|4532.1|4537.8|4531.8|33
1730742180000|2024-11-04 17:43:00|4538.1|4532.1|4537.8|4531.8|4538.1|4532.1|4537.8|4531.8|1
1730742190000|2024-11-04 17:43:10|||||||||2
1730742200000|2024-11-04 17:43:20|4538.8|4532.8|4538.6|4532.6|4538.8|4532.8|4538.3|4532.3|3
1730742210000|2024-11-04 17:43:30|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.1|4532.1|2
1730742220000|2024-11-04 17:43:40|4540.8|4534.8|4539.8|4533.8|4540.8|4534.8|4539.8|4533.8|18
1730742230000|2024-11-04 17:43:50|4540.1|4534.1|4539.8|4533.8|4540.1|4534.1|4539.8|4533.8|6
1730742240000|2024-11-04 17:44:00|4539.4|4533.4|4541|4535|4541.4|4535.4|4539.4|4533.4|31
1730742250000|2024-11-04 17:44:10|4540.9|4534.9|4538.4|4532.4|4541|4535|4538.4|4532.4|30
1730742260000|2024-11-04 17:44:20|4538|4532|4537.5|4531.5|4538.4|4532.4|4537.5|4531.5|8
1730742270000|2024-11-04 17:44:30|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|3
1730742280000|2024-11-04 17:44:40|||||||||3
1730742290000|2024-11-04 17:44:50|||||||||23
1730742300000|2024-11-04 17:45:00|||||||||55
1730742310000|2024-11-04 17:45:10|||||||||5
1730742320000|2024-11-04 17:45:20|4536.4|4530.4|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|16
1730742330000|2024-11-04 17:45:30|4536.9|4530.9|4537.1|4531.1|4537.1|4531.1|4536.4|4530.4|14
1730742340000|2024-11-04 17:45:40|4537.3|4531.3|4538.3|4532.3|4538.3|4532.3|4537.3|4531.3|16
1730742350000|2024-11-04 17:45:50|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|5
1730742360000|2024-11-04 17:46:00|4537.8|4531.8|4538.8|4532.8|4538.8|4532.8|4537.8|4531.8|15
1730742370000|2024-11-04 17:46:10|4539.2|4533.2|4539.8|4533.8|4540.8|4534.8|4539.2|4533.2|46
1730742380000|2024-11-04 17:46:20|4540|4534|4540.8|4534.8|4541.3|4535.3|4540|4534|25
1730742390000|2024-11-04 17:46:30|4540.9|4534.9|4541.3|4535.3|4541.6|4535.6|4540.9|4534.9|12
1730742400000|2024-11-04 17:46:40|4540.3|4534.3|4539.8|4533.8|4541.1|4535.1|4539.8|4533.8|75
1730742410000|2024-11-04 17:46:50|4539.9|4533.9|4538.3|4532.3|4539.9|4533.9|4538.3|4532.3|26
1730742420000|2024-11-04 17:47:00|4538.4|4532.4|4537.8|4531.8|4538.6|4532.6|4537.8|4531.8|3
1730742430000|2024-11-04 17:47:10|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|3
1730742440000|2024-11-04 17:47:20|||||||||1
1730742450000|2024-11-04 17:47:30|||||||||2
1730742460000|2024-11-04 17:47:40|4537.5|4531.5|4538.1|4532.1|4538.1|4532.1|4537.5|4531.5|17
1730742470000|2024-11-04 17:47:50|||||||||2
1730742500000|2024-11-04 17:48:20|4538.4|4532.4|4538.1|4532.1|4539.1|4533.1|4538.1|4532.1|53
1730742510000|2024-11-04 17:48:30|4537.1|4531.1|4536.1|4530.1|4537.1|4531.1|4536.1|4530.1|5
1730742520000|2024-11-04 17:48:40|4537.1|4531.1|4536.8|4530.8|4537.1|4531.1|4536.8|4530.8|13
1730742530000|2024-11-04 17:48:50|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|2
1730742540000|2024-11-04 17:49:00|||||||||1
1730742550000|2024-11-04 17:49:10|4537.5|4531.5|4538.1|4532.1|4538.1|4532.1|4537.5|4531.5|30
1730742560000|2024-11-04 17:49:20|4539.1|4533.1|4540.6|4534.6|4542.8|4536.8|4539.1|4533.1|82
1730742570000|2024-11-04 17:49:30|4539.8|4533.8|4541.1|4535.1|4541.6|4535.6|4539.8|4533.8|10
1730742580000|2024-11-04 17:49:40|4542.1|4536.1|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|12
1730742590000|2024-11-04 17:49:50|4541.1|4535.1|4540.8|4534.8|4541.1|4535.1|4540.8|4534.8|10
1730742600000|2024-11-04 17:50:00|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4540.8|4534.8|3
1730742610000|2024-11-04 17:50:10|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|56
1730742620000|2024-11-04 17:50:20|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|9
1730742630000|2024-11-04 17:50:30|4538.5|4532.5|4539.1|4533.1|4539.1|4533.1|4538.1|4532.1|6
1730742640000|2024-11-04 17:50:40|4538.8|4532.8|4538.4|4532.4|4539.6|4533.6|4538|4532|81
1730742650000|2024-11-04 17:50:50|4538.5|4532.5|4536.9|4530.9|4538.5|4532.5|4535.9|4529.9|45
1730742660000|2024-11-04 17:51:00|4536.5|4530.5|4535.9|4529.9|4536.5|4530.5|4535.9|4529.9|8
1730742670000|2024-11-04 17:51:10|4536|4530|4536.9|4530.9|4536.9|4530.9|4535.9|4529.9|19
1730742680000|2024-11-04 17:51:20|4536.5|4530.5|4536.9|4530.9|4536.9|4530.9|4536.1|4530.1|71
1730742690000|2024-11-04 17:51:30|4537.1|4531.1|4538.4|4532.4|4538.4|4532.4|4537.1|4531.1|29
1730742700000|2024-11-04 17:51:40|4538|4532|4537.9|4531.9|4538|4532|4537.5|4531.5|0
1730742710000|2024-11-04 17:51:50|4537.5|4531.5|4537.9|4531.9|4537.9|4531.9|4537.5|4531.5|1
1730742720000|2024-11-04 17:52:00|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538|4532|4
1730742730000|2024-11-04 17:52:10|4538.9|4532.9|4538.9|4532.9|4539.4|4533.4|4538.9|4532.9|1
1730742740000|2024-11-04 17:52:20|4539.3|4533.3|4539.4|4533.4|4539.5|4533.5|4538.9|4532.9|5
1730742750000|2024-11-04 17:52:30|4539.3|4533.3|4537.9|4531.9|4539.3|4533.3|4537.9|4531.9|17
1730742760000|2024-11-04 17:52:40|4538.7|4532.7|4539.9|4533.9|4539.9|4533.9|4538.5|4532.5|11
1730742770000|2024-11-04 17:52:50|4540.5|4534.5|4539.9|4533.9|4540.5|4534.5|4539.9|4533.9|16
1730742780000|2024-11-04 17:53:00|4540.3|4534.3|4541.6|4535.6|4542.5|4536.5|4539.9|4533.9|39
1730742790000|2024-11-04 17:53:10|4542|4536|4540|4534|4542|4536|4539.9|4533.9|13
1730742800000|2024-11-04 17:53:20|4539.9|4533.9|4540|4534|4540|4534|4539.9|4533.9|6
1730742810000|2024-11-04 17:53:30|4540.1|4534.1|4542.1|4536.1|4542.1|4536.1|4540.1|4534.1|97
1730742820000|2024-11-04 17:53:40|4541.8|4535.8|4542.8|4536.8|4542.8|4536.8|4541.6|4535.6|7
1730742830000|2024-11-04 17:53:50|4543.1|4537.1|4546.3|4540.3|4546.3|4540.3|4542.8|4536.8|130
1730742840000|2024-11-04 17:54:00|4546.1|4540.1|4545.8|4539.8|4546.4|4540.4|4545.8|4539.8|15
1730742860000|2024-11-04 17:54:20|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.4|4540.4|14
1730742870000|2024-11-04 17:54:30|4546.6|4540.6|4545.6|4539.6|4546.6|4540.6|4545.1|4539.1|17
1730742880000|2024-11-04 17:54:40|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|3
1730742890000|2024-11-04 17:54:50|4544.8|4538.8|4544.8|4538.8|4545.1|4539.1|4544.8|4538.8|2
1730742900000|2024-11-04 17:55:00|4545.1|4539.1|4544.8|4538.8|4545.1|4539.1|4544.8|4538.8|0
1730742910000|2024-11-04 17:55:10|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4544.8|4538.8|0
1730742920000|2024-11-04 17:55:20|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|1
1730742930000|2024-11-04 17:55:30|4545.1|4539.1|4544.8|4538.8|4545.8|4539.8|4544.8|4538.8|23
1730742940000|2024-11-04 17:55:40|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|5
1730742950000|2024-11-04 17:55:50|4544.8|4538.8|4547.4|4541.4|4547.4|4541.4|4544.8|4538.8|19
1730742960000|2024-11-04 17:56:00|4547.8|4541.8|4548.8|4542.8|4548.8|4542.8|4547.8|4541.8|32
1730742970000|2024-11-04 17:56:10|4549.1|4543.1|4548.6|4542.6|4549.1|4543.1|4548.3|4542.3|5
1730742980000|2024-11-04 17:56:20|4547.8|4541.8|4549.3|4543.3|4549.8|4543.8|4547.8|4541.8|9
1730742990000|2024-11-04 17:56:30|4548.9|4542.9|4547.8|4541.8|4548.9|4542.9|4547.8|4541.8|4
1730743000000|2024-11-04 17:56:40|4548.1|4542.1|4547.4|4541.4|4548.1|4542.1|4547.4|4541.4|0
1730743010000|2024-11-04 17:56:50|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.4|4541.4|30
1730743020000|2024-11-04 17:57:00|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|12
1730743040000|2024-11-04 17:57:20|4544.8|4538.8|4545.8|4539.8|4545.8|4539.8|4544.8|4538.8|25
1730743050000|2024-11-04 17:57:30|4546.1|4540.1|4545.8|4539.8|4546.1|4540.1|4545.6|4539.6|6
1730743060000|2024-11-04 17:57:40|4546.1|4540.1|4546.8|4540.8|4546.8|4540.8|4546.1|4540.1|4
1730743070000|2024-11-04 17:57:50|4546.9|4540.9|4546.3|4540.3|4547.3|4541.3|4546.3|4540.3|4
1730743080000|2024-11-04 17:58:00|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|2
1730743100000|2024-11-04 17:58:20|||||||||2
1730743110000|2024-11-04 17:58:30|4546.4|4540.4|4545.1|4539.1|4546.8|4540.8|4545.1|4539.1|9
1730743120000|2024-11-04 17:58:40|4544.8|4538.8|4544.8|4538.8|4545.1|4539.1|4544.8|4538.8|5
1730743130000|2024-11-04 17:58:50|4545.1|4539.1|4544.6|4538.6|4545.1|4539.1|4544.1|4538.1|9
1730743140000|2024-11-04 17:59:00|4544.8|4538.8|4545.1|4539.1|4545.1|4539.1|4544.8|4538.8|8
1730743150000|2024-11-04 17:59:10|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1730743170000|2024-11-04 17:59:30|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|3
1730743180000|2024-11-04 17:59:40|4544.6|4538.6|4545.1|4539.1|4545.1|4539.1|4544.6|4538.6|6
1730743190000|2024-11-04 17:59:50|4544.8|4538.8|4545.3|4539.3|4545.3|4539.3|4544.8|4538.8|7
1730743200000|2024-11-04 18:00:00|4545.1|4539.1|4541.4|4535.4|4545.1|4539.1|4541.4|4535.4|10
1730743210000|2024-11-04 18:00:10|4541|4535|4539.5|4533.5|4541|4535|4539.4|4533.4|22
1730743220000|2024-11-04 18:00:20|4537.6|4531.6|4538.5|4532.5|4538.5|4532.5|4537.6|4531.6|4
1730743230000|2024-11-04 18:00:30|4538.1|4532.1|4538.5|4532.5|4538.5|4532.5|4538.1|4532.1|1
1730743240000|2024-11-04 18:00:40|4539.6|4533.6|4540.5|4534.5|4540.5|4534.5|4539.6|4533.6|3
1730743250000|2024-11-04 18:00:50|4540.6|4534.6|4538.5|4532.5|4540.6|4534.6|4538.5|4532.5|13
1730743260000|2024-11-04 18:01:00|4538.9|4532.9|4540|4534|4540.5|4534.5|4538.9|4532.9|11
1730743270000|2024-11-04 18:01:10|4540.5|4534.5|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|70
1730743280000|2024-11-04 18:01:20|4542|4536|4542|4536|4542|4536|4541.5|4535.5|3
1730743290000|2024-11-04 18:01:30|4541.6|4535.6|4542.5|4536.5|4542.5|4536.5|4541.6|4535.6|4
1730743300000|2024-11-04 18:01:40|4542.4|4536.4|4542|4536|4542.5|4536.5|4542|4536|3
1730743320000|2024-11-04 18:02:00|4542.4|4536.4|4542.4|4536.4|4542.5|4536.5|4542|4536|3
1730743330000|2024-11-04 18:02:10|4542.5|4536.5|4542.9|4536.9|4542.9|4536.9|4542.5|4536.5|6
1730743340000|2024-11-04 18:02:20|4543.1|4537.1|4543|4537|4543.1|4537.1|4542.6|4536.6|18
1730743350000|2024-11-04 18:02:30|4543.5|4537.5|4543|4537|4543.5|4537.5|4543|4537|3
1730743360000|2024-11-04 18:02:40|4544.4|4534.4|4539.5|4533.5|4544.4|4534.4|4538.9|4532.9|61
1730743370000|2024-11-04 18:02:50|4539|4533|4539.5|4533.5|4539.5|4533.5|4538.5|4532.5|17
1730743380000|2024-11-04 18:03:00|4539.4|4533.4|4539|4533|4539.4|4533.4|4538.5|4532.5|9
1730743390000|2024-11-04 18:03:10|4539.4|4533.4|4539|4533|4539.4|4533.4|4539|4533|0
1730743400000|2024-11-04 18:03:20|4539.5|4533.5|4539|4533|4539.5|4533.5|4539|4533|4
1730743410000|2024-11-04 18:03:30|4538.6|4532.6|4539.5|4533.5|4539.5|4533.5|4538.6|4532.6|10
1730743420000|2024-11-04 18:03:40|4540.5|4534.5|4539.5|4533.5|4540.5|4534.5|4539.4|4533.4|31
1730743430000|2024-11-04 18:03:50|4540.3|4534.3|4540.4|4534.4|4540.4|4534.4|4540|4534|6
1730743440000|2024-11-04 18:04:00|4540.5|4534.5|4543|4537|4543.1|4537.1|4540.5|4534.5|8
1730743450000|2024-11-04 18:04:10|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4542.9|4536.9|10
1730743460000|2024-11-04 18:04:20|4543.9|4537.9|4543.5|4537.5|4544.6|4538.6|4543.5|4537.5|13
1730743470000|2024-11-04 18:04:30|4543.1|4537.1|4544.5|4538.5|4544.6|4538.6|4543.1|4537.1|6
1730743480000|2024-11-04 18:04:40|4544.4|4538.4|4545.5|4539.5|4545.6|4539.6|4544.4|4538.4|7
1730743490000|2024-11-04 18:04:50|||||||||2
1730743500000|2024-11-04 18:05:00|4545.6|4539.6|4546|4540|4546|4540|4545.6|4539.6|2
1730743510000|2024-11-04 18:05:10|4545.6|4539.6|4545.6|4539.6|4546|4540|4545.6|4539.6|0
1730743520000|2024-11-04 18:05:20|4546.1|4540.1|4546.1|4540.1|4546.5|4540.5|4546.1|4540.1|5
1730743530000|2024-11-04 18:05:30|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.1|4539.1|3
1730743540000|2024-11-04 18:05:40|4545.6|4539.6|4547.5|4541.5|4547.5|4541.5|4545.6|4539.6|41
1730743550000|2024-11-04 18:05:50|4547|4541|4547.5|4541.5|4547.5|4541.5|4547|4541|4
1730743560000|2024-11-04 18:06:00|4547.1|4541.1|4547.5|4541.5|4547.5|4541.5|4547.1|4541.1|2
1730743570000|2024-11-04 18:06:10|||||||||3
1730743580000|2024-11-04 18:06:20|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.5|4540.5|9
1730743590000|2024-11-04 18:06:30|4547|4541|4546.6|4540.6|4547.5|4541.5|4546.5|4540.5|0
1730743600000|2024-11-04 18:06:40|4547|4541|4546.5|4540.5|4547|4541|4546.5|4540.5|1
1730743610000|2024-11-04 18:06:50|4546|4540|4545.5|4539.5|4546|4540|4545.5|4539.5|1
1730743620000|2024-11-04 18:07:00|||||||||2
1730743630000|2024-11-04 18:07:10|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|2
1730743640000|2024-11-04 18:07:20|4545.5|4539.5|4547.5|4541.5|4547.5|4541.5|4545.5|4539.5|13
1730743650000|2024-11-04 18:07:30|4547.9|4541.9|4547.6|4541.6|4550.5|4544.5|4547.6|4541.6|55
1730743660000|2024-11-04 18:07:40|4547.5|4541.5|4548.1|4542.1|4548.1|4542.1|4547.1|4541.1|2
1730743670000|2024-11-04 18:07:50|4547.6|4541.6|4546.6|4540.6|4547.6|4541.6|4546.6|4540.6|4
1730743680000|2024-11-04 18:08:00|4546.5|4540.5|4547.1|4541.1|4547.1|4541.1|4546.5|4540.5|2
1730743690000|2024-11-04 18:08:10|4547|4541|4548|4542|4548|4542|4546.5|4540.5|24
1730743700000|2024-11-04 18:08:20|4547.5|4541.5|4548.5|4542.5|4548.5|4542.5|4547.5|4541.5|1
1730743710000|2024-11-04 18:08:30|4548.1|4542.1|4547.5|4541.5|4548.1|4542.1|4547.5|4541.5|10
1730743720000|2024-11-04 18:08:40|4547.9|4541.9|4548.5|4542.5|4549.4|4543.4|4547.9|4541.9|28
1730743730000|2024-11-04 18:08:50|4549.4|4543.4|4549.5|4543.5|4549.5|4543.5|4549.4|4543.4|9
1730743740000|2024-11-04 18:09:00|4549.9|4543.9|4549.5|4543.5|4549.9|4543.9|4549.5|4543.5|1
1730743750000|2024-11-04 18:09:10|4549.9|4543.9|4551.5|4545.5|4552.3|4546.3|4549.5|4543.5|39
1730743760000|2024-11-04 18:09:20|4551|4545|4550.4|4544.4|4551|4545|4550.4|4544.4|50
1730743770000|2024-11-04 18:09:30|4550|4544|4550|4544|4550.4|4544.4|4550|4544|0
1730743780000|2024-11-04 18:09:40|4550.4|4544.4|4549.5|4543.5|4550.4|4544.4|4549.5|4543.5|5
1730743790000|2024-11-04 18:09:50|4549.9|4543.9|4549.5|4543.5|4549.9|4543.9|4549.5|4543.5|0
1730743800000|2024-11-04 18:10:00|4549.9|4543.9|4552.5|4546.5|4552.5|4546.5|4549.5|4543.5|22
1730743810000|2024-11-04 18:10:10|4552.1|4546.1|4553|4547|4553|4547|4552.1|4546.1|16
1730743820000|2024-11-04 18:10:20|4553.1|4547.1|4554.5|4548.5|4554.5|4548.5|4552.1|4546.1|19
1730743830000|2024-11-04 18:10:30|4553.9|4547.9|4551.5|4545.5|4553.9|4547.9|4551.5|4545.5|14
1730743850000|2024-11-04 18:10:50|4551.1|4545.1|4550.5|4544.5|4551.4|4545.4|4550|4544|20
1730743860000|2024-11-04 18:11:00|4550.1|4544.1|4550.5|4544.5|4550.9|4544.9|4549.9|4543.9|17
1730743870000|2024-11-04 18:11:10|4550.6|4544.6|4553|4547|4553|4547|4550.5|4544.5|12
1730743880000|2024-11-04 18:11:20|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|28
1730743890000|2024-11-04 18:11:30|4554|4548|4553.5|4547.5|4554|4548|4553.5|4547.5|3
1730743900000|2024-11-04 18:11:40|4554.1|4548.1|4554|4548|4554.5|4548.5|4554|4548|7
1730743910000|2024-11-04 18:11:50|4553.5|4547.5|4554.1|4548.1|4554.1|4548.1|4553.5|4547.5|4
1730743920000|2024-11-04 18:12:00|4554|4548|4553.5|4547.5|4554|4548|4553.1|4547.1|15
1730743930000|2024-11-04 18:12:10|||||||||2
1730743940000|2024-11-04 18:12:20|4553.1|4547.1|4553.5|4547.5|4553.9|4547.9|4553.1|4547.1|22
1730743950000|2024-11-04 18:12:30|4554.5|4548.5|4555|4549|4555.4|4549.4|4554.5|4548.5|18
1730743960000|2024-11-04 18:12:40|4555.1|4549.1|4553.5|4547.5|4555.1|4549.1|4553.5|4547.5|3
1730743970000|2024-11-04 18:12:50|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1730743980000|2024-11-04 18:13:00|4554|4548|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|3
1730743990000|2024-11-04 18:13:10|4554.6|4548.6|4555|4549|4555.1|4549.1|4554.6|4548.6|1
1730744000000|2024-11-04 18:13:20|4554.1|4548.1|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|21
1730744010000|2024-11-04 18:13:30|4555.1|4549.1|4555.5|4549.5|4555.5|4549.5|4555|4549|8
1730744020000|2024-11-04 18:13:40|4556.1|4550.1|4556.5|4550.5|4557|4551|4556.1|4550.1|20
1730744030000|2024-11-04 18:13:50|4557.1|4551.1|4557.1|4551.1|4558|4552|4557.1|4551.1|57
1730744040000|2024-11-04 18:14:00|4557.5|4551.5|4557|4551|4558.5|4552.5|4557|4551|16
1730744050000|2024-11-04 18:14:10|4557.1|4551.1|4557|4551|4557.1|4551.1|4556.9|4550.9|1
1730744060000|2024-11-04 18:14:20|||||||||4
1730744070000|2024-11-04 18:14:30|4557.4|4551.4|4556.9|4550.9|4557.5|4551.5|4556.9|4550.9|8
1730744080000|2024-11-04 18:14:40|4557.9|4551.9|4556.9|4550.9|4557.9|4551.9|4556.9|4550.9|28
1730744090000|2024-11-04 18:14:50|||||||||9
1730744100000|2024-11-04 18:15:00|4556.5|4550.5|4555.5|4549.5|4556.5|4550.5|4554.9|4548.9|31
1730744110000|2024-11-04 18:15:10|||||||||2
1730744120000|2024-11-04 18:15:20|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|2
1730744130000|2024-11-04 18:15:30|4556.3|4550.3|4556.9|4550.9|4556.9|4550.9|4556.3|4550.3|20
1730744140000|2024-11-04 18:15:40|4557.5|4551.5|4557.4|4551.4|4557.5|4551.5|4557.4|4551.4|10
1730744150000|2024-11-04 18:15:50|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|1
1730744160000|2024-11-04 18:16:00|4557.4|4551.4|4557.4|4551.4|4557.5|4551.5|4557.4|4551.4|11
1730744170000|2024-11-04 18:16:10|4557|4551|4558|4552|4558|4552|4556.9|4550.9|11
1730744180000|2024-11-04 18:16:20|4557.9|4551.9|4556.9|4550.9|4558.1|4552.1|4556.9|4550.9|13
1730744190000|2024-11-04 18:16:30|4557.7|4551.7|4557.9|4551.9|4557.9|4551.9|4557.7|4551.7|8
1730744200000|2024-11-04 18:16:40|||||||||5
1730744210000|2024-11-04 18:16:50|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|3
1730744220000|2024-11-04 18:17:00|4558.4|4552.4|4561.9|4555.9|4562.4|4556.4|4558.4|4552.4|11
1730744230000|2024-11-04 18:17:10|4561.4|4555.4|4560.9|4554.9|4561.4|4555.4|4560.9|4554.9|10
1730744240000|2024-11-04 18:17:20|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1730744250000|2024-11-04 18:17:30|4558.5|4552.5|4561.5|4555.5|4562.5|4556.5|4558.5|4552.5|11
1730744260000|2024-11-04 18:17:40|4561.4|4555.4|4561.4|4555.4|4561.5|4555.5|4561.4|4555.4|4
1730744270000|2024-11-04 18:17:50|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|17
1730744280000|2024-11-04 18:18:00|4562.5|4556.5|4562.5|4556.5|4562.9|4556.9|4562.5|4556.5|1
1730744290000|2024-11-04 18:18:10|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|2
1730744300000|2024-11-04 18:18:20|4561.9|4555.9|4561.5|4555.5|4561.9|4555.9|4561.5|4555.5|4
1730744310000|2024-11-04 18:18:30|4560.8|4554.8|4560.5|4554.5|4560.8|4554.8|4559.9|4553.9|7
1730744320000|2024-11-04 18:18:40|4560.9|4554.9|4562.4|4556.4|4562.9|4556.9|4560.9|4554.9|41
1730744330000|2024-11-04 18:18:50|4561.9|4555.9|4561.5|4555.5|4562.4|4556.4|4561.4|4555.4|7
1730744340000|2024-11-04 18:19:00|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|3
1730744350000|2024-11-04 18:19:10|4561.5|4555.5|4560.9|4554.9|4561.5|4555.5|4560.9|4554.9|4
1730744360000|2024-11-04 18:19:20|4559.9|4553.9|4559.5|4553.5|4560|4554|4559.5|4553.5|5
1730744370000|2024-11-04 18:19:30|4559.9|4553.9|4560.4|4554.4|4560.5|4554.5|4559.9|4553.9|11
1730744380000|2024-11-04 18:19:40|4560.5|4554.5|4561.5|4555.5|4561.5|4555.5|4560.5|4554.5|2
1730744390000|2024-11-04 18:19:50|4562|4556|4562.5|4556.5|4562.5|4556.5|4562|4556|1
1730744400000|2024-11-04 18:20:00|4562.9|4556.9|4562.5|4556.5|4562.9|4556.9|4562.4|4556.4|6
1730744410000|2024-11-04 18:20:10|4562.4|4556.4|4562.4|4556.4|4562.5|4556.5|4562.4|4556.4|2
1730744420000|2024-11-04 18:20:20|4560.3|4554.3|4562.5|4556.5|4562.9|4556.9|4560.3|4554.3|98
1730744430000|2024-11-04 18:20:30|4562.9|4556.9|4562.5|4556.5|4562.9|4556.9|4562.5|4556.5|1
1730744440000|2024-11-04 18:20:40|4562.9|4556.9|4564|4558|4564|4558|4562.5|4556.5|81
1730744450000|2024-11-04 18:20:50|4563.9|4557.9|4562.9|4556.9|4563.9|4557.9|4562.9|4556.9|3
1730744460000|2024-11-04 18:21:00|4562.5|4556.5|4563|4557|4563.4|4557.4|4560.9|4554.9|15
1730744470000|2024-11-04 18:21:10|4562.9|4556.9|4563.5|4557.5|4563.5|4557.5|4562.5|4556.5|3
1730744480000|2024-11-04 18:21:20|4566.1|4560.1|4564.6|4558.6|4566.5|4560.5|4564.6|4558.6|26
1730744490000|2024-11-04 18:21:30|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1730744500000|2024-11-04 18:21:40|4564.1|4558.1|4564.5|4558.5|4564.6|4558.6|4564.1|4558.1|4
1730744510000|2024-11-04 18:21:50|4564.8|4558.8|4565.6|4559.6|4565.6|4559.6|4564.8|4558.8|4
1730744520000|2024-11-04 18:22:00|4565.5|4559.5|4566.5|4560.5|4566.5|4560.5|4565.5|4559.5|3
1730744540000|2024-11-04 18:22:20|4565.9|4559.9|4565.5|4559.5|4566|4560|4565.5|4559.5|3
1730744550000|2024-11-04 18:22:30|4565.4|4559.4|4565.5|4559.5|4565.5|4559.5|4565|4559|5
1730744560000|2024-11-04 18:22:40|4565.9|4559.9|4565.5|4559.5|4565.9|4559.9|4565.5|4559.5|0
1730744570000|2024-11-04 18:22:50|4565.4|4559.4|4564.5|4558.5|4565.5|4559.5|4564.5|4558.5|10
1730744580000|2024-11-04 18:23:00|4563.9|4557.9|4561.5|4555.5|4563.9|4557.9|4561.5|4555.5|13
1730744590000|2024-11-04 18:23:10|4561|4555|4561.5|4555.5|4561.5|4555.5|4560.4|4554.4|22
1730744600000|2024-11-04 18:23:20|4561.9|4555.9|4561.5|4555.5|4561.9|4555.9|4561.5|4555.5|2
1730744610000|2024-11-04 18:23:30|4560.9|4554.9|4559.4|4553.4|4560.9|4554.9|4559|4553|4
1730744620000|2024-11-04 18:23:40|4559.5|4553.5|4558.5|4552.5|4559.9|4553.9|4558.5|4552.5|9
1730744630000|2024-11-04 18:23:50|4558.9|4552.9|4557.9|4551.9|4558.9|4552.9|4557.5|4551.5|11
1730744640000|2024-11-04 18:24:00|4558.3|4552.3|4556.9|4550.9|4558.5|4552.5|4556.1|4550.1|58
1730744650000|2024-11-04 18:24:10|4556.5|4550.5|4556.5|4550.5|4556.9|4550.9|4556.5|4550.5|5
1730744660000|2024-11-04 18:24:20|4556.9|4550.9|4557.5|4551.5|4557.5|4551.5|4556.9|4550.9|5
1730744670000|2024-11-04 18:24:30|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|3
1730744680000|2024-11-04 18:24:40|4556.4|4550.4|4555.8|4549.8|4556.9|4550.9|4555.8|4549.8|3
1730744690000|2024-11-04 18:24:50|4555.9|4549.9|4553.9|4547.9|4555.9|4549.9|4553.9|4547.9|23
1730744700000|2024-11-04 18:25:00|4554.9|4548.9|4553.9|4547.9|4554.9|4548.9|4553.9|4547.9|44
1730744710000|2024-11-04 18:25:10|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|25
1730744720000|2024-11-04 18:25:20|||||||||1
1730744730000|2024-11-04 18:25:30|4552.3|4546.3|4552.2|4546.2|4553.3|4547.3|4551.3|4545.3|78
1730744740000|2024-11-04 18:25:40|4552.3|4546.3|4552.7|4546.7|4552.7|4546.7|4551.8|4545.8|8
1730744750000|2024-11-04 18:25:50|4553.2|4547.2|4553.7|4547.7|4554.2|4548.2|4553.2|4547.2|10
1730744760000|2024-11-04 18:26:00|4554.2|4548.2|4554.7|4548.7|4554.7|4548.7|4554.2|4548.2|6
1730744770000|2024-11-04 18:26:10|4554.3|4548.3|4554.3|4548.3|4554.7|4548.7|4553.7|4547.7|2
1730744780000|2024-11-04 18:26:20|4554.7|4548.7|4554.3|4548.3|4554.7|4548.7|4554.3|4548.3|0
1730744790000|2024-11-04 18:26:30|4554.7|4548.7|4555.2|4549.2|4555.3|4549.3|4554.3|4548.3|13
1730744800000|2024-11-04 18:26:40|4555.3|4549.3|4557.3|4551.3|4557.7|4551.7|4555.2|4549.2|29
1730744810000|2024-11-04 18:26:50|4557.7|4551.7|4556.8|4550.8|4557.7|4551.7|4556.7|4550.7|8
1730744820000|2024-11-04 18:27:00|4557.2|4551.2|4557.3|4551.3|4557.7|4551.7|4557.2|4551.2|4
1730744830000|2024-11-04 18:27:10|4557.7|4551.7|4557.3|4551.3|4557.7|4551.7|4557.3|4551.3|1
1730744840000|2024-11-04 18:27:20|4557.7|4551.7|4557.3|4551.3|4557.7|4551.7|4557.3|4551.3|0
1730744850000|2024-11-04 18:27:30|4557.7|4551.7|4558.3|4552.3|4559.8|4553.8|4557.7|4551.7|34
1730744860000|2024-11-04 18:27:40|4557.7|4551.7|4557.2|4551.2|4557.7|4551.7|4557.2|4551.2|8
1730744870000|2024-11-04 18:27:50|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1730744880000|2024-11-04 18:28:00|4556.3|4550.3|4556.3|4550.3|4556.7|4550.7|4556.2|4550.2|5
1730744890000|2024-11-04 18:28:10|4556.7|4550.7|4556.2|4550.2|4556.7|4550.7|4555.8|4549.8|5
1730744900000|2024-11-04 18:28:20|4556.3|4550.3|4556.8|4550.8|4557.2|4551.2|4556.3|4550.3|7
1730744910000|2024-11-04 18:28:30|4556.7|4550.7|4554.7|4548.7|4556.8|4550.8|4554.7|4548.7|3
1730744920000|2024-11-04 18:28:40|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|9
1730744930000|2024-11-04 18:28:50|4554.7|4548.7|4555.9|4549.9|4556.3|4550.3|4554.3|4548.3|13
1730744940000|2024-11-04 18:29:00|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1730744950000|2024-11-04 18:29:10|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4554.9|4548.9|26
1730744960000|2024-11-04 18:29:20|4554.9|4548.9|4554.9|4548.9|4555.3|4549.3|4554.9|4548.9|1
1730744970000|2024-11-04 18:29:30|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4554.9|4548.9|3
1730744980000|2024-11-04 18:29:40|4554.9|4548.9|4555.7|4549.7|4555.9|4549.9|4554.9|4548.9|5
1730745000000|2024-11-04 18:30:00|4555.3|4549.3|4555.8|4549.8|4555.9|4549.9|4554.9|4548.9|9
1730745010000|2024-11-04 18:30:10|4555.7|4549.7|4555.7|4549.7|4555.9|4549.9|4555.7|4549.7|4
1730745020000|2024-11-04 18:30:20|||||||||1
1730745030000|2024-11-04 18:30:30|||||||||1
1730745040000|2024-11-04 18:30:40|4555.3|4549.3|4555.7|4549.7|4555.7|4549.7|4555.3|4549.3|20
1730745060000|2024-11-04 18:31:00|4555.9|4549.9|4555.7|4549.7|4557.7|4551.7|4555.7|4549.7|21
1730745070000|2024-11-04 18:31:10|4555.6|4549.6|4556.2|4550.2|4556.7|4550.7|4555.2|4549.2|15
1730745080000|2024-11-04 18:31:20|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|3
1730745090000|2024-11-04 18:31:30|||||||||3
1730745100000|2024-11-04 18:31:40|||||||||1
1730745130000|2024-11-04 18:32:10|4554.7|4548.7|4557.2|4551.2|4557.3|4551.3|4554.7|4548.7|31
1730745140000|2024-11-04 18:32:20|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|1
1730745150000|2024-11-04 18:32:30|4557.2|4551.2|4557.7|4551.7|4557.7|4551.7|4556.7|4550.7|5
1730745160000|2024-11-04 18:32:40|4557.8|4551.8|4557.2|4551.2|4557.8|4551.8|4557.2|4551.2|5
1730745170000|2024-11-04 18:32:50|4557.1|4551.1|4555.7|4549.7|4557.1|4551.1|4555.7|4549.7|2
1730745180000|2024-11-04 18:33:00|4554.9|4548.9|4554.7|4548.7|4555.3|4549.3|4554.7|4548.7|9
1730745190000|2024-11-04 18:33:10|4554.3|4548.3|4554.3|4548.3|4554.7|4548.7|4554.3|4548.3|4
1730745200000|2024-11-04 18:33:20|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.3|4548.3|4
1730745210000|2024-11-04 18:33:30|4554.3|4548.3|4555.8|4549.8|4555.8|4549.8|4554.3|4548.3|4
1730745220000|2024-11-04 18:33:40|4557.8|4551.8|4556.8|4550.8|4557.8|4551.8|4556.8|4550.8|13
1730745230000|2024-11-04 18:33:50|4556.9|4550.9|4557.3|4551.3|4557.7|4551.7|4556.9|4550.9|1
1730745240000|2024-11-04 18:34:00|4557.2|4551.2|4556.8|4550.8|4557.2|4551.2|4556.8|4550.8|10
1730745250000|2024-11-04 18:34:10|4557.3|4551.3|4555.3|4549.3|4557.3|4551.3|4555.3|4549.3|7
1730745260000|2024-11-04 18:34:20|4555.2|4549.2|4554.7|4548.7|4555.2|4549.2|4554.3|4548.3|2
1730745270000|2024-11-04 18:34:30|4554.3|4548.3|4552.7|4546.7|4554.7|4548.7|4552.7|4546.7|10
1730745280000|2024-11-04 18:34:40|||||||||2
1730745290000|2024-11-04 18:34:50|||||||||1
1730745300000|2024-11-04 18:35:00|4553.1|4547.1|4553.4|4547.4|4554.1|4548.1|4553.1|4547.1|28
1730745310000|2024-11-04 18:35:10|4553.9|4547.9|4552.4|4546.4|4553.9|4547.9|4552.4|4546.4|35
1730745320000|2024-11-04 18:35:20|4553.1|4547.1|4553.7|4547.7|4553.7|4547.7|4553.1|4547.1|24
1730745330000|2024-11-04 18:35:30|4553.6|4547.6|4553.6|4547.6|4553.7|4547.7|4553.6|4547.6|0
1730745340000|2024-11-04 18:35:40|4553.7|4547.7|4555.1|4549.1|4555.1|4549.1|4553.7|4547.7|20
1730745350000|2024-11-04 18:35:50|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|3
1730745360000|2024-11-04 18:36:00|4554.9|4548.9|4554.9|4548.9|4555.1|4549.1|4554.9|4548.9|12
1730745370000|2024-11-04 18:36:10|4554.6|4548.6|4556.1|4550.1|4556.1|4550.1|4554.1|4548.1|10
1730745380000|2024-11-04 18:36:20|4555.9|4549.9|4555.4|4549.4|4556.1|4550.1|4555.4|4549.4|3
1730745390000|2024-11-04 18:36:30|||||||||1
1730745400000|2024-11-04 18:36:40|4554.9|4548.9|4556.4|4550.4|4556.4|4550.4|4554.9|4548.9|13
1730745420000|2024-11-04 18:37:00|||||||||6
1730745430000|2024-11-04 18:37:10|||||||||4
1730745440000|2024-11-04 18:37:20|||||||||3
1730745450000|2024-11-04 18:37:30|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4555.6|4549.6|3
1730745460000|2024-11-04 18:37:40|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|2
1730745470000|2024-11-04 18:37:50|4555.4|4549.4|4556.4|4550.4|4556.6|4550.6|4554.4|4548.4|22
1730745480000|2024-11-04 18:38:00|4556.6|4550.6|4557.1|4551.1|4557.1|4551.1|4556.4|4550.4|3
1730745490000|2024-11-04 18:38:10|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1730745500000|2024-11-04 18:38:20|4557.1|4551.1|4556.4|4550.4|4557.1|4551.1|4556.1|4550.1|2
1730745510000|2024-11-04 18:38:30|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|8
1730745520000|2024-11-04 18:38:40|4557.1|4551.1|4557.4|4551.4|4557.4|4551.4|4557.1|4551.1|0
1730745530000|2024-11-04 18:38:50|4557.1|4551.1|4555.1|4549.1|4557.4|4551.4|4555.1|4549.1|20
1730745540000|2024-11-04 18:39:00|4553.4|4547.4|4554.4|4548.4|4554.4|4548.4|4553.4|4547.4|20
1730745550000|2024-11-04 18:39:10|4554.8|4548.8|4554.4|4548.4|4555.1|4549.1|4553.4|4547.4|10
1730745560000|2024-11-04 18:39:20|4554.6|4548.6|4554.9|4548.9|4554.9|4548.9|4554.6|4548.6|6
1730745570000|2024-11-04 18:39:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|1
1730745590000|2024-11-04 18:39:50|4554.1|4548.1|4553.9|4547.9|4554.4|4548.4|4553.9|4547.9|5
1730745600000|2024-11-04 18:40:00|4552.6|4546.6|4552.3|4546.3|4552.8|4546.8|4552.2|4546.2|46
1730745610000|2024-11-04 18:40:10|4552.4|4546.4|4552.8|4546.8|4553.2|4547.2|4552.3|4546.3|5
1730745620000|2024-11-04 18:40:20|4552.4|4546.4|4552.2|4546.2|4552.4|4546.4|4552.2|4546.2|2
1730745630000|2024-11-04 18:40:30|4552.3|4546.3|4552.2|4546.2|4552.3|4546.3|4552.2|4546.2|14
1730745640000|2024-11-04 18:40:40|||||||||12
1730745650000|2024-11-04 18:40:50|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.3|4546.3|3
1730745660000|2024-11-04 18:41:00|4552.2|4546.2|4552.3|4546.3|4552.7|4546.7|4552.2|4546.2|10
1730745670000|2024-11-04 18:41:10|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.3|4546.3|2
1730745680000|2024-11-04 18:41:20|4552.3|4546.3|4552.2|4546.2|4552.3|4546.3|4552.2|4546.2|6
1730745690000|2024-11-04 18:41:30|4552.4|4546.4|4552.2|4546.2|4552.7|4546.7|4552.2|4546.2|13
1730745700000|2024-11-04 18:41:40|||||||||3
1730745710000|2024-11-04 18:41:50|||||||||2
1730745720000|2024-11-04 18:42:00|4553.2|4547.2|4554.2|4548.2|4554.2|4548.2|4553.2|4547.2|10
1730745730000|2024-11-04 18:42:10|||||||||6
1730745750000|2024-11-04 18:42:30|||||||||1
1730745760000|2024-11-04 18:42:40|4554.7|4548.7|4554.2|4548.2|4554.8|4548.8|4554.2|4548.2|3
1730745770000|2024-11-04 18:42:50|4554.3|4548.3|4552.2|4546.2|4554.7|4548.7|4552.2|4546.2|9
1730745780000|2024-11-04 18:43:00|4553.2|4547.2|4552.8|4546.8|4553.2|4547.2|4552.8|4546.8|3
1730745790000|2024-11-04 18:43:10|4552.7|4546.7|4552.2|4546.2|4552.8|4546.8|4552.2|4546.2|11
1730745800000|2024-11-04 18:43:20|||||||||4
1730745810000|2024-11-04 18:43:30|||||||||22
1730745820000|2024-11-04 18:43:40|||||||||2
1730745830000|2024-11-04 18:43:50|4552.8|4546.8|4553.2|4547.2|4553.2|4547.2|4552.8|4546.8|59
1730745840000|2024-11-04 18:44:00|4552.8|4546.8|4553.2|4547.2|4553.2|4547.2|4552.8|4546.8|3
1730745860000|2024-11-04 18:44:20|4553.4|4547.4|4554.2|4548.2|4554.2|4548.2|4553.4|4547.4|16
1730745870000|2024-11-04 18:44:30|4553.8|4547.8|4553.7|4547.7|4553.8|4547.8|4553.7|4547.7|2
1730745880000|2024-11-04 18:44:40|4553.3|4547.3|4553.2|4547.2|4553.7|4547.7|4553.2|4547.2|9
1730745890000|2024-11-04 18:44:50|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.2|4547.2|1
1730745900000|2024-11-04 18:45:00|4553.8|4547.8|4553.7|4547.7|4553.8|4547.8|4553.7|4547.7|5
1730745910000|2024-11-04 18:45:10|4553.2|4547.2|4553.2|4547.2|4553.8|4547.8|4553.2|4547.2|8
1730745920000|2024-11-04 18:45:20|||||||||3
1730745940000|2024-11-04 18:45:40|4553.7|4547.7|4554.2|4548.2|4554.2|4548.2|4553.7|4547.7|8
1730745950000|2024-11-04 18:45:50|||||||||3
1730745960000|2024-11-04 18:46:00|4553.3|4547.3|4553.2|4547.2|4553.3|4547.3|4553.2|4547.2|9
1730745970000|2024-11-04 18:46:10|4552.8|4546.8|4552.2|4546.2|4552.8|4546.8|4552.2|4546.2|10
1730745980000|2024-11-04 18:46:20|||||||||3
1730745990000|2024-11-04 18:46:30|4552.7|4546.7|4552.7|4546.7|4552.8|4546.8|4552.7|4546.7|10
1730746000000|2024-11-04 18:46:40|4552.8|4546.8|4553.2|4547.2|4553.7|4547.7|4552.8|4546.8|7
1730746010000|2024-11-04 18:46:50|4552.8|4546.8|4553.2|4547.2|4553.2|4547.2|4552.7|4546.7|2
1730746020000|2024-11-04 18:47:00|4552.2|4546.2|4553.2|4547.2|4553.2|4547.2|4552.2|4546.2|7
1730746030000|2024-11-04 18:47:10|||||||||3
1730746040000|2024-11-04 18:47:20|4552.2|4546.2|4552.7|4546.7|4552.8|4546.8|4552.2|4546.2|8
1730746050000|2024-11-04 18:47:30|4552.6|4546.6|4552.3|4546.3|4552.7|4546.7|4552.2|4546.2|5
1730746060000|2024-11-04 18:47:40|4552.7|4546.7|4552.2|4546.2|4553.2|4547.2|4552.2|4546.2|2
1730746070000|2024-11-04 18:47:50|||||||||10
1730746080000|2024-11-04 18:48:00|||||||||4
1730746090000|2024-11-04 18:48:10|||||||||9
1730746100000|2024-11-04 18:48:20|4552|4546|4552|4546|4552|4546|4552|4546|55
1730746110000|2024-11-04 18:48:30|4552.1|4546.1|4553.2|4547.2|4553.2|4547.2|4552.1|4546.1|10
1730746120000|2024-11-04 18:48:40|4553.1|4547.1|4553|4547|4553.1|4547.1|4552.6|4546.6|1
1730746130000|2024-11-04 18:48:50|4554|4548|4553.8|4547.8|4554|4548|4553.2|4547.2|16
1730746140000|2024-11-04 18:49:00|4554.2|4548.2|4553.6|4547.6|4554.2|4548.2|4553.1|4547.1|17
1730746150000|2024-11-04 18:49:10|4553.2|4547.2|4553.6|4547.6|4554|4548|4553.2|4547.2|0
1730746160000|2024-11-04 18:49:20|4553.2|4547.2|4554.2|4548.2|4554.2|4548.2|4553.2|4547.2|25
1730746170000|2024-11-04 18:49:30|||||||||1
1730746190000|2024-11-04 18:49:50|4554.4|4548.4|4554.8|4548.8|4554.8|4548.8|4554.4|4548.4|31
1730746200000|2024-11-04 18:50:00|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|16
1730746210000|2024-11-04 18:50:10|4554.2|4548.2|4556.2|4550.2|4556.2|4550.2|4554.2|4548.2|44
1730746220000|2024-11-04 18:50:20|4557.2|4551.2|4557.2|4551.2|4557.7|4551.7|4557.2|4551.2|8
1730746230000|2024-11-04 18:50:30|4558.2|4552.2|4555.7|4549.7|4558.2|4552.2|4555.7|4549.7|18
1730746240000|2024-11-04 18:50:40|4555.8|4549.8|4554.7|4548.7|4555.8|4549.8|4554.7|4548.7|6
1730746250000|2024-11-04 18:50:50|4554.8|4548.8|4555.7|4549.7|4556.2|4550.2|4554.2|4548.2|23
1730746260000|2024-11-04 18:51:00|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|2
1730746270000|2024-11-04 18:51:10|4555.7|4549.7|4557.8|4551.8|4557.8|4551.8|4555.7|4549.7|22
1730746280000|2024-11-04 18:51:20|4557.4|4551.4|4557.2|4551.2|4557.8|4551.8|4557.2|4551.2|6
1730746290000|2024-11-04 18:51:30|4557.7|4551.7|4558.2|4552.2|4558.2|4552.2|4557.7|4551.7|1
1730746300000|2024-11-04 18:51:40|4558.4|4552.4|4558.2|4552.2|4558.7|4552.7|4558.2|4552.2|12
1730746310000|2024-11-04 18:51:50|4557.2|4551.2|4559.2|4553.2|4559.7|4553.7|4557.2|4551.2|15
1730746320000|2024-11-04 18:52:00|4558.8|4552.8|4558.2|4552.2|4558.8|4552.8|4558.2|4552.2|6
1730746330000|2024-11-04 18:52:10|||||||||7
1730746340000|2024-11-04 18:52:20|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4556.2|4550.2|27
1730746350000|2024-11-04 18:52:30|4556.8|4550.8|4557.8|4551.8|4558.2|4552.2|4556.8|4550.8|10
1730746360000|2024-11-04 18:52:40|4558.2|4552.2|4558.7|4552.7|4558.8|4552.8|4557.8|4551.8|14
1730746370000|2024-11-04 18:52:50|4558.8|4552.8|4558.7|4552.7|4558.8|4552.8|4558.7|4552.7|2
1730746380000|2024-11-04 18:53:00|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|5
1730746390000|2024-11-04 18:53:10|4559.2|4553.2|4558.8|4552.8|4559.2|4553.2|4558.8|4552.8|1
1730746400000|2024-11-04 18:53:20|4559.2|4553.2|4558.8|4552.8|4559.2|4553.2|4558.8|4552.8|2
1730746410000|2024-11-04 18:53:30|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4
1730746420000|2024-11-04 18:53:40|||||||||1
1730746430000|2024-11-04 18:53:50|4557.6|4551.6|4558.2|4552.2|4558.2|4552.2|4557.6|4551.6|12
1730746440000|2024-11-04 18:54:00|4557.8|4551.8|4558.2|4552.2|4558.2|4552.2|4557.7|4551.7|2
1730746450000|2024-11-04 18:54:10|4560.4|4554.4|4561.8|4555.8|4562.3|4556.3|4560.4|4554.4|27
1730746460000|2024-11-04 18:54:20|4561.7|4555.7|4561.2|4555.2|4561.8|4555.8|4560.8|4554.8|41
1730746470000|2024-11-04 18:54:30|4560.8|4554.8|4562.4|4556.4|4562.8|4556.8|4560.8|4554.8|75
1730746480000|2024-11-04 18:54:40|4562.3|4556.3|4562.2|4556.2|4562.3|4556.3|4562.2|4556.2|7
1730746490000|2024-11-04 18:54:50|4561.8|4555.8|4560.8|4554.8|4561.8|4555.8|4560.8|4554.8|5
1730746500000|2024-11-04 18:55:00|||||||||3
1730746510000|2024-11-04 18:55:10|||||||||3
1730746520000|2024-11-04 18:55:20|||||||||2
1730746530000|2024-11-04 18:55:30|4561.2|4555.2|4563.1|4557.1|4563.4|4557.4|4561.2|4555.2|91
1730746540000|2024-11-04 18:55:40|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.4|4556.4|10
1730746550000|2024-11-04 18:55:50|4563.1|4557.1|4561.9|4555.9|4563.1|4557.1|4561.4|4555.4|11
1730746560000|2024-11-04 18:56:00|4562.1|4556.1|4562.1|4556.1|4562.4|4556.4|4562.1|4556.1|6
1730746570000|2024-11-04 18:56:10|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1730746580000|2024-11-04 18:56:20|||||||||1
1730746590000|2024-11-04 18:56:30|4562.1|4556.1|4562.4|4556.4|4562.4|4556.4|4562.1|4556.1|2
1730746600000|2024-11-04 18:56:40|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|3
1730746610000|2024-11-04 18:56:50|4562.4|4556.4|4561.4|4555.4|4562.4|4556.4|4561.4|4555.4|80
1730746620000|2024-11-04 18:57:00|4561.9|4555.9|4561.4|4555.4|4561.9|4555.9|4561.4|4555.4|2
1730746630000|2024-11-04 18:57:10|4561.1|4555.1|4562.1|4556.1|4562.1|4556.1|4561.1|4555.1|4
1730746650000|2024-11-04 18:57:30|4563.1|4557.1|4562.6|4556.6|4563.1|4557.1|4562.2|4556.2|6
1730746660000|2024-11-04 18:57:40|4562.4|4556.4|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|31
1730746670000|2024-11-04 18:57:50|4562.4|4556.4|4562.4|4556.4|4562.6|4556.6|4562.4|4556.4|6
1730746680000|2024-11-04 18:58:00|4563.4|4557.4|4561.9|4555.9|4563.4|4557.4|4561.9|4555.9|95
1730746690000|2024-11-04 18:58:10|4562.1|4556.1|4562.1|4556.1|4562.4|4556.4|4562.1|4556.1|4
1730746700000|2024-11-04 18:58:20|4562.4|4556.4|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|3
1730746710000|2024-11-04 18:58:30|4562.1|4556.1|4562.4|4556.4|4562.4|4556.4|4562.1|4556.1|16
1730746720000|2024-11-04 18:58:40|4562.1|4556.1|4562.6|4556.6|4562.6|4556.6|4561.9|4555.9|4
1730746730000|2024-11-04 18:58:50|4562.4|4556.4|4562.9|4556.9|4563.1|4557.1|4562.4|4556.4|3
1730746740000|2024-11-04 18:59:00|4563.1|4557.1|4562.9|4556.9|4563.1|4557.1|4562.4|4556.4|2
1730746750000|2024-11-04 18:59:10|4563.1|4557.1|4562.9|4556.9|4563.1|4557.1|4562.9|4556.9|2
1730746760000|2024-11-04 18:59:20|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.1|4556.1|17
1730746770000|2024-11-04 18:59:30|4563.4|4557.4|4564.1|4558.1|4564.1|4558.1|4563.4|4557.4|87
1730746780000|2024-11-04 18:59:40|4563.7|4557.7|4564.1|4558.1|4564.1|4558.1|4563.7|4557.7|2
1730746790000|2024-11-04 18:59:50|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|7
1730746800000|2024-11-04 19:00:00|4563.9|4557.9|4563.1|4557.1|4563.9|4557.9|4563.1|4557.1|2
1730746810000|2024-11-04 19:00:10|4562.7|4556.7|4562.4|4556.4|4562.7|4556.7|4562.1|4556.1|34
1730746820000|2024-11-04 19:00:20|4562.2|4556.2|4561.4|4555.4|4562.2|4556.2|4561.1|4555.1|25
1730746830000|2024-11-04 19:00:30|4560.1|4554.1|4558.1|4552.1|4560.4|4554.4|4558.1|4552.1|38
1730746840000|2024-11-04 19:00:40|4558.4|4552.4|4557.4|4551.4|4558.4|4552.4|4557.4|4551.4|33
1730746850000|2024-11-04 19:00:50|4556.7|4550.7|4558.9|4552.9|4558.9|4552.9|4556.7|4550.7|44
1730746860000|2024-11-04 19:01:00|4559.1|4553.1|4560.1|4554.1|4560.1|4554.1|4559.1|4553.1|11
1730746870000|2024-11-04 19:01:10|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.1|4554.1|2
1730746880000|2024-11-04 19:01:20|||||||||2
1730746890000|2024-11-04 19:01:30|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4559.9|4553.9|18
1730746900000|2024-11-04 19:01:40|4560.4|4554.4|4560.9|4554.9|4560.9|4554.9|4560.4|4554.4|11
1730746910000|2024-11-04 19:01:50|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|5
1730746920000|2024-11-04 19:02:00|4561.4|4555.4|4561.1|4555.1|4561.4|4555.4|4560.7|4554.7|19
1730746930000|2024-11-04 19:02:10|4560.9|4554.9|4562.6|4556.6|4562.9|4556.9|4560.4|4554.4|31
1730746940000|2024-11-04 19:02:20|4562.4|4556.4|4563.9|4557.9|4564.1|4558.1|4562.1|4556.1|6
1730746950000|2024-11-04 19:02:30|4564.1|4558.1|4564.4|4558.4|4565.9|4559.9|4563.4|4557.4|23
1730746960000|2024-11-04 19:02:40|4563.7|4557.7|4563.1|4557.1|4563.7|4557.7|4563.1|4557.1|9
1730746970000|2024-11-04 19:02:50|4563.2|4557.2|4565.3|4559.3|4565.3|4559.3|4563.2|4557.2|150
1730746980000|2024-11-04 19:03:00|4565.7|4559.7|4566.3|4560.3|4566.3|4560.3|4565.7|4559.7|12
1730746990000|2024-11-04 19:03:10|4565.7|4559.7|4564.4|4558.4|4565.7|4559.7|4563.2|4557.2|51
1730747000000|2024-11-04 19:03:20|4566.3|4560.3|4565.7|4559.7|4566.3|4560.3|4565.7|4559.7|43
1730747010000|2024-11-04 19:03:30|||||||||7
1730747020000|2024-11-04 19:03:40|4563.9|4557.9|4562.8|4556.8|4563.9|4557.9|4562.8|4556.8|25
1730747030000|2024-11-04 19:03:50|4562.9|4556.9|4562.7|4556.7|4562.9|4556.9|4562.7|4556.7|3
1730747040000|2024-11-04 19:04:00|4561.8|4555.8|4561.7|4555.7|4562.2|4556.2|4560.9|4554.9|192
1730747050000|2024-11-04 19:04:10|4561.9|4555.9|4560.9|4554.9|4562.1|4556.1|4560.9|4554.9|40
1730747060000|2024-11-04 19:04:20|4561|4555|4563.5|4557.5|4564|4558|4560.9|4554.9|34
1730747070000|2024-11-04 19:04:30|4563.3|4557.3|4563.4|4557.4|4563.4|4557.4|4563|4557|3
1730747080000|2024-11-04 19:04:40|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|2
1730747090000|2024-11-04 19:04:50|4563.1|4557.1|4562.5|4556.5|4563.5|4557.5|4562.5|4556.5|7
1730747100000|2024-11-04 19:05:00|4561.4|4555.4|4563.1|4557.1|4563.1|4557.1|4561.4|4555.4|30
1730747110000|2024-11-04 19:05:10|4563.9|4557.9|4562.9|4556.9|4563.9|4557.9|4562.9|4556.9|22
1730747120000|2024-11-04 19:05:20|4563|4557|4563.5|4557.5|4563.5|4557.5|4562.9|4556.9|3
1730747130000|2024-11-04 19:05:30|4563.4|4557.4|4562.9|4556.9|4563.4|4557.4|4562.9|4556.9|0
1730747150000|2024-11-04 19:05:50|||||||||1
1730747160000|2024-11-04 19:06:00|4561.9|4555.9|4561.8|4555.8|4562.7|4556.7|4561.7|4555.7|44
1730747170000|2024-11-04 19:06:10|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1730747180000|2024-11-04 19:06:20|4562.7|4556.7|4563.3|4557.3|4563.7|4557.7|4562.7|4556.7|22
1730747190000|2024-11-04 19:06:30|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4562.7|4556.7|7
1730747200000|2024-11-04 19:06:40|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.3|4557.3|0
1730747210000|2024-11-04 19:06:50|4563.3|4557.3|4563.3|4557.3|4563.7|4557.7|4562.9|4556.9|4
1730747220000|2024-11-04 19:07:00|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1730747230000|2024-11-04 19:07:10|4563.1|4557.1|4563.3|4557.3|4563.3|4557.3|4562.7|4556.7|12
1730747240000|2024-11-04 19:07:20|4562.9|4556.9|4562.7|4556.7|4562.9|4556.9|4562.7|4556.7|5
1730747250000|2024-11-04 19:07:30|4562.9|4556.9|4561.9|4555.9|4563.7|4557.7|4561.9|4555.9|19
1730747260000|2024-11-04 19:07:40|4561.7|4555.7|4560.7|4554.7|4561.7|4555.7|4558.9|4552.9|44
1730747270000|2024-11-04 19:07:50|4561.2|4555.2|4561.3|4555.3|4561.8|4555.8|4561.2|4555.2|9
1730747280000|2024-11-04 19:08:00|4561.2|4555.2|4560.7|4554.7|4561.2|4555.2|4560.7|4554.7|2
1730747290000|2024-11-04 19:08:10|4559.3|4553.3|4559.3|4553.3|4559.7|4553.7|4559.3|4553.3|17
1730747300000|2024-11-04 19:08:20|4559.7|4553.7|4560.2|4554.2|4560.3|4554.3|4559.7|4553.7|10
1730747310000|2024-11-04 19:08:30|4560.7|4554.7|4560.3|4554.3|4560.7|4554.7|4560.3|4554.3|3
1730747320000|2024-11-04 19:08:40|4559.7|4553.7|4558.7|4552.7|4559.7|4553.7|4558.7|4552.7|29
1730747330000|2024-11-04 19:08:50|||||||||1
1730747340000|2024-11-04 19:09:00|4558.6|4552.6|4556.7|4550.7|4558.6|4552.6|4556.7|4550.7|22
1730747350000|2024-11-04 19:09:10|4555.9|4549.9|4555.7|4549.7|4556.1|4550.1|4555.7|4549.7|16
1730747360000|2024-11-04 19:09:20|4556.1|4550.1|4557.1|4551.1|4558.1|4552.1|4556.1|4550.1|64
1730747370000|2024-11-04 19:09:30|4557.4|4551.4|4556.4|4550.4|4557.4|4551.4|4556.4|4550.4|3
1730747380000|2024-11-04 19:09:40|4557.4|4551.4|4558.7|4552.7|4559.1|4553.1|4557.4|4551.4|16
1730747390000|2024-11-04 19:09:50|4558.6|4552.6|4558.1|4552.1|4558.6|4552.6|4558.1|4552.1|3
1730747400000|2024-11-04 19:10:00|4558.6|4552.6|4559.6|4553.6|4559.7|4553.7|4558.6|4552.6|12
1730747410000|2024-11-04 19:10:10|4559.4|4553.4|4558.7|4552.7|4559.6|4553.6|4558.7|4552.7|4
1730747420000|2024-11-04 19:10:20|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4558.7|4552.7|3
1730747430000|2024-11-04 19:10:30|4558.7|4552.7|4558.4|4552.4|4559.1|4553.1|4558.4|4552.4|10
1730747440000|2024-11-04 19:10:40|4557.4|4551.4|4556.4|4550.4|4557.4|4551.4|4556.4|4550.4|17
1730747450000|2024-11-04 19:10:50|4557.1|4551.1|4556.4|4550.4|4557.4|4551.4|4556.4|4550.4|15
1730747460000|2024-11-04 19:11:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|18
1730747470000|2024-11-04 19:11:10|4556.4|4550.4|4557.4|4551.4|4557.4|4551.4|4556.4|4550.4|15
1730747480000|2024-11-04 19:11:20|4557.1|4551.1|4556.7|4550.7|4557.1|4551.1|4556.6|4550.6|10
1730747490000|2024-11-04 19:11:30|4557.1|4551.1|4560.1|4554.1|4560.1|4554.1|4557.1|4551.1|25
1730747500000|2024-11-04 19:11:40|4559.6|4553.6|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|23
1730747510000|2024-11-04 19:11:50|4558.2|4552.2|4558.7|4552.7|4559.2|4553.2|4558.2|4552.2|54
1730747520000|2024-11-04 19:12:00|4559.7|4553.7|4559.3|4553.3|4559.7|4553.7|4559.2|4553.2|7
1730747530000|2024-11-04 19:12:10|4558.7|4552.7|4559.7|4553.7|4559.7|4553.7|4558.7|4552.7|29
1730747540000|2024-11-04 19:12:20|4559.2|4553.2|4558.7|4552.7|4559.7|4553.7|4558.3|4552.3|12
1730747550000|2024-11-04 19:12:30|4559.7|4553.7|4558.8|4552.8|4559.7|4553.7|4558.3|4552.3|26
1730747560000|2024-11-04 19:12:40|4558.7|4552.7|4558.7|4552.7|4558.8|4552.8|4557.9|4551.9|15
1730747570000|2024-11-04 19:12:50|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4556.7|4550.7|38
1730747580000|2024-11-04 19:13:00|4558.7|4552.7|4560.2|4554.2|4560.3|4554.3|4558.7|4552.7|31
1730747590000|2024-11-04 19:13:10|4559.7|4553.7|4557.7|4551.7|4559.8|4553.8|4557.7|4551.7|20
1730747600000|2024-11-04 19:13:20|4558.3|4552.3|4559.7|4553.7|4559.7|4553.7|4558.3|4552.3|23
1730747610000|2024-11-04 19:13:30|4559.3|4553.3|4560.2|4554.2|4560.2|4554.2|4559.3|4553.3|21
1730747620000|2024-11-04 19:13:40|4560.7|4554.7|4559.7|4553.7|4560.7|4554.7|4559.7|4553.7|21
1730747630000|2024-11-04 19:13:50|4560.7|4554.7|4557.7|4551.7|4560.7|4554.7|4557.7|4551.7|39
1730747640000|2024-11-04 19:14:00|4556.7|4550.7|4553.7|4547.7|4557.3|4551.3|4553.7|4547.7|94
1730747650000|2024-11-04 19:14:10|4554.2|4548.2|4555.3|4549.3|4555.7|4549.7|4553.7|4547.7|183
1730747660000|2024-11-04 19:14:20|4555.2|4549.2|4554.7|4548.7|4555.7|4549.7|4554.3|4548.3|93
1730747670000|2024-11-04 19:14:30|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4554.7|4548.7|248
1730747680000|2024-11-04 19:14:40|4555.1|4549.1|4555.4|4549.4|4556.4|4550.4|4555.1|4549.1|95
1730747690000|2024-11-04 19:14:50|4555.1|4549.1|4556.1|4550.1|4556.1|4550.1|4555.1|4549.1|82
1730747700000|2024-11-04 19:15:00|4555.9|4549.9|4554.4|4548.4|4556.1|4550.1|4554.4|4548.4|102
1730747710000|2024-11-04 19:15:10|4553.4|4547.4|4553.2|4547.2|4553.4|4547.4|4553.2|4547.2|136
1730747720000|2024-11-04 19:15:20|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|128
1730747730000|2024-11-04 19:15:30|4553.4|4547.4|4552.8|4546.8|4553.4|4547.4|4552.8|4546.8|4
1730747740000|2024-11-04 19:15:40|4553.2|4547.2|4552.3|4546.3|4553.2|4547.2|4552.2|4546.2|15
1730747750000|2024-11-04 19:15:50|4552.4|4546.4|4551.8|4545.8|4552.4|4546.4|4551.4|4545.4|120
1730747760000|2024-11-04 19:16:00|4551.9|4545.9|4552.8|4546.8|4553.2|4547.2|4551.9|4545.9|19
1730747770000|2024-11-04 19:16:10|4553.2|4547.2|4552.4|4546.4|4553.2|4547.2|4552.4|4546.4|19
1730747780000|2024-11-04 19:16:20|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.4|4546.4|21
1730747790000|2024-11-04 19:16:30|4553.2|4547.2|4552.8|4546.8|4553.2|4547.2|4552.8|4546.8|6
1730747800000|2024-11-04 19:16:40|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4552.8|4546.8|3
1730747810000|2024-11-04 19:16:50|||||||||7
1730747820000|2024-11-04 19:17:00|||||||||1
1730747830000|2024-11-04 19:17:10|4552.3|4546.3|4552.8|4546.8|4553.2|4547.2|4552.3|4546.3|18
1730747840000|2024-11-04 19:17:20|4552.4|4546.4|4552.7|4546.7|4553.2|4547.2|4552.4|4546.4|13
1730747850000|2024-11-04 19:17:30|4553.2|4547.2|4552.2|4546.2|4553.2|4547.2|4552.2|4546.2|122
1730747860000|2024-11-04 19:17:40|||||||||8
1730747880000|2024-11-04 19:18:00|4552.4|4546.4|4553.2|4547.2|4553.2|4547.2|4552.4|4546.4|44
1730747890000|2024-11-04 19:18:10|||||||||51
1730747900000|2024-11-04 19:18:20|4552.8|4546.8|4552.8|4546.8|4553.2|4547.2|4552.8|4546.8|95
1730747910000|2024-11-04 19:18:30|4553.2|4547.2|4552.7|4546.7|4553.2|4547.2|4552.2|4546.2|32
1730747920000|2024-11-04 19:18:40|4552.3|4546.3|4553.2|4547.2|4553.2|4547.2|4552.2|4546.2|15
1730747930000|2024-11-04 19:18:50|4552.7|4546.7|4554.7|4548.7|4554.7|4548.7|4552.7|4546.7|58
1730747940000|2024-11-04 19:19:00|4554.3|4548.3|4555.7|4549.7|4555.8|4549.8|4554.3|4548.3|26
1730747950000|2024-11-04 19:19:10|4555.8|4549.8|4555.8|4549.8|4556.8|4550.8|4555.8|4549.8|47
1730747960000|2024-11-04 19:19:20|4555.2|4549.2|4554.7|4548.7|4555.2|4549.2|4554.2|4548.2|58
1730747970000|2024-11-04 19:19:30|4555.1|4549.1|4555.2|4549.2|4555.2|4549.2|4555.1|4549.1|1
1730747980000|2024-11-04 19:19:40|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4
1730747990000|2024-11-04 19:19:50|4554.7|4548.7|4553.2|4547.2|4554.7|4548.7|4553.2|4547.2|32
1730768400000|2024-11-05 01:00:00|4559.8|4553.8|4565.4|4559.4|4565.4|4559.4|4559.8|4553.8|112
1730768410000|2024-11-05 01:00:10|4566.7|4560.7|4562.3|4556.3|4569.3|4563.3|4562.3|4556.3|13
1730768420000|2024-11-05 01:00:20|4561.3|4555.3|4557.3|4551.3|4562.2|4556.2|4555.7|4549.7|28
1730768430000|2024-11-05 01:00:30|4557.1|4551.1|4556.3|4550.3|4557.2|4551.2|4555.2|4549.2|20
1730768440000|2024-11-05 01:00:40|4556.4|4550.4|4550.1|4544.1|4556.9|4550.9|4550.1|4544.1|25
1730768450000|2024-11-05 01:00:50|4550.8|4544.8|4549.5|4543.5|4551.6|4545.6|4546.5|4540.5|11
1730768460000|2024-11-05 01:01:00|4548.9|4542.9|4547.1|4541.1|4548.9|4542.9|4547.1|4541.1|9
1730768470000|2024-11-05 01:01:10|4550.1|4544.1|4552.7|4546.7|4553.1|4547.1|4549.1|4543.1|32
1730768480000|2024-11-05 01:01:20|4553.1|4547.1|4555.7|4549.7|4556.1|4550.1|4553.1|4547.1|10
1730768490000|2024-11-05 01:01:30|4555.3|4549.3|4552.2|4546.2|4557.7|4551.7|4551.2|4545.2|16
1730768500000|2024-11-05 01:01:40|4553.1|4547.1|4552.2|4546.2|4553.1|4547.1|4552.2|4546.2|0
1730768510000|2024-11-05 01:01:50|4552.4|4546.4|4553.6|4547.6|4553.6|4547.6|4552.4|4546.4|6
1730768520000|2024-11-05 01:02:00|4553.2|4547.2|4555.1|4549.1|4555.1|4549.1|4552.7|4546.7|3
1730768530000|2024-11-05 01:02:10|4555|4549|4553.1|4547.1|4555|4549|4553.1|4547.1|3
1730768540000|2024-11-05 01:02:20|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|1
1730768550000|2024-11-05 01:02:30|4553.5|4547.5|4553.7|4547.7|4555.1|4549.1|4553.1|4547.1|10
1730768560000|2024-11-05 01:02:40|4554.1|4548.1|4554.7|4548.7|4555.6|4549.6|4554.1|4548.1|18
1730768570000|2024-11-05 01:02:50|4556.1|4550.1|4558.1|4552.1|4558.1|4552.1|4555.7|4549.7|12
1730768580000|2024-11-05 01:03:00|4557.7|4551.7|4557.7|4551.7|4558.1|4552.1|4557.7|4551.7|0
1730768590000|2024-11-05 01:03:10|4557.3|4551.3|4558.1|4552.1|4558.1|4552.1|4557.3|4551.3|0
1730768600000|2024-11-05 01:03:20|4558.2|4552.2|4558.1|4552.1|4558.5|4552.5|4558.1|4552.1|2
1730768620000|2024-11-05 01:03:40|4558|4552|4557.1|4551.1|4558|4552|4557.1|4551.1|2
1730768630000|2024-11-05 01:03:50|4556.7|4550.7|4556.1|4550.1|4556.7|4550.7|4555.6|4549.6|3
1730768640000|2024-11-05 01:04:00|4554.2|4548.2|4551.5|4545.5|4554.2|4548.2|4550.6|4544.6|13
1730768650000|2024-11-05 01:04:10|4551.9|4545.9|4551.7|4545.7|4552|4546|4551.5|4545.5|1
1730768660000|2024-11-05 01:04:20|4552|4546|4553.1|4547.1|4553.1|4547.1|4552|4546|1
1730768670000|2024-11-05 01:04:30|4553.2|4547.2|4558.5|4552.5|4558.6|4552.6|4553.1|4547.1|20
1730768680000|2024-11-05 01:04:40|4558.6|4552.6|4558.5|4552.5|4558.6|4552.6|4558.1|4552.1|3
1730768690000|2024-11-05 01:04:50|4558.6|4552.6|4555.5|4549.5|4558.6|4552.6|4555.4|4549.4|12
1730768700000|2024-11-05 01:05:00|4555.6|4549.6|4555.5|4549.5|4556.1|4550.1|4555.5|4549.5|1
1730768710000|2024-11-05 01:05:10|4555|4549|4555.5|4549.5|4555.5|4549.5|4552.5|4546.5|13
1730768720000|2024-11-05 01:05:20|4555.4|4549.4|4555.1|4549.1|4555.4|4549.4|4555.1|4549.1|0
1730768730000|2024-11-05 01:05:30|4555.5|4549.5|4555.6|4549.6|4555.6|4549.6|4555.5|4549.5|0
1730768740000|2024-11-05 01:05:40|4555.5|4549.5|4554.6|4548.6|4555.5|4549.5|4554|4548|4
1730768750000|2024-11-05 01:05:50|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|12
1730768760000|2024-11-05 01:06:00|4557.2|4551.2|4557.5|4551.5|4558.6|4552.6|4557.2|4551.2|16
1730768770000|2024-11-05 01:06:10|4557.1|4551.1|4556.6|4550.6|4557.5|4551.5|4556.6|4550.6|0
1730768780000|2024-11-05 01:06:20|4556.2|4550.2|4554.5|4548.5|4556.6|4550.6|4554.1|4548.1|12
1730768790000|2024-11-05 01:06:30|4554.6|4548.6|4554.5|4548.5|4554.6|4548.6|4554.1|4548.1|2
1730768800000|2024-11-05 01:06:40|4555.6|4549.6|4550.1|4544.1|4556.1|4550.1|4550.1|4544.1|26
1730768810000|2024-11-05 01:06:50|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1730768820000|2024-11-05 01:07:00|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4550.1|4544.1|0
1730768840000|2024-11-05 01:07:20|4550.6|4544.6|4553.6|4547.6|4554.1|4548.1|4550.6|4544.6|39
1730768850000|2024-11-05 01:07:30|4553.7|4547.7|4554.5|4548.5|4554.5|4548.5|4553.7|4547.7|0
1730768860000|2024-11-05 01:07:40|4553.7|4547.7|4555.1|4549.1|4555.1|4549.1|4553.6|4547.6|1
1730768870000|2024-11-05 01:07:50|4554.7|4548.7|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|1
1730768880000|2024-11-05 01:08:00|4555|4549|4554.1|4548.1|4555|4549|4553.7|4547.7|0
1730768890000|2024-11-05 01:08:10|4552.1|4546.1|4555.1|4549.1|4555.1|4549.1|4550.1|4544.1|11
1730768900000|2024-11-05 01:08:20|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555|4549|0
1730768910000|2024-11-05 01:08:30|4555.6|4549.6|4557|4551|4557|4551|4555.5|4549.5|1
1730768920000|2024-11-05 01:08:40|4557.1|4551.1|4557|4551|4557.1|4551.1|4557|4551|0
1730768930000|2024-11-05 01:08:50|4556.6|4550.6|4557|4551|4557|4551|4556.6|4550.6|0
1730768940000|2024-11-05 01:09:00|4557.1|4551.1|4557.5|4551.5|4557.5|4551.5|4557.1|4551.1|0
1730768950000|2024-11-05 01:09:10|||||||||2
1730768960000|2024-11-05 01:09:20|4557.6|4551.6|4557.5|4551.5|4557.6|4551.6|4557.5|4551.5|0
1730768970000|2024-11-05 01:09:30|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|0
1730768980000|2024-11-05 01:09:40|4557.5|4551.5|4555.5|4549.5|4557.5|4551.5|4555.5|4549.5|4
1730769000000|2024-11-05 01:10:00|4556|4550|4556.5|4550.5|4557|4551|4556|4550|1
1730769020000|2024-11-05 01:10:20|4555.7|4549.7|4554.1|4548.1|4555.7|4549.7|4553.7|4547.7|2
1730769030000|2024-11-05 01:10:30|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1730769040000|2024-11-05 01:10:40|4554.9|4548.9|4555.7|4549.7|4555.7|4549.7|4554.9|4548.9|1
1730769050000|2024-11-05 01:10:50|4556.1|4550.1|4555.5|4549.5|4556.1|4550.1|4555.5|4549.5|0
1730769060000|2024-11-05 01:11:00|4555.6|4549.6|4556|4550|4556|4550|4555.1|4549.1|1
1730769070000|2024-11-05 01:11:10|4555.6|4549.6|4556.5|4550.5|4556.6|4550.6|4555.6|4549.6|2
1730769080000|2024-11-05 01:11:20|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1730769090000|2024-11-05 01:11:30|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4557.1|4551.1|3
1730769100000|2024-11-05 01:11:40|4557.7|4551.7|4557.1|4551.1|4558.1|4552.1|4557.1|4551.1|1
1730769110000|2024-11-05 01:11:50|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1730769120000|2024-11-05 01:12:00|4556.1|4550.1|4558.5|4552.5|4558.5|4552.5|4556.1|4550.1|10
1730769140000|2024-11-05 01:12:20|4558.1|4552.1|4557.5|4551.5|4558.1|4552.1|4557.5|4551.5|0
1730769150000|2024-11-05 01:12:30|4557.9|4551.9|4558.1|4552.1|4558.1|4552.1|4557.1|4551.1|3
1730769160000|2024-11-05 01:12:40|4558|4552|4557.9|4551.9|4558|4552|4557.5|4551.5|1
1730769170000|2024-11-05 01:12:50|4557.5|4551.5|4558.6|4552.6|4558.6|4552.6|4557.5|4551.5|1
1730769180000|2024-11-05 01:13:00|4558.5|4552.5|4557.5|4551.5|4558.5|4552.5|4557.5|4551.5|2
1730769190000|2024-11-05 01:13:10|4556.7|4550.7|4555.6|4549.6|4556.7|4550.7|4555.6|4549.6|16
1730769200000|2024-11-05 01:13:20|||||||||1
1730769210000|2024-11-05 01:13:30|4555|4549|4552.6|4546.6|4555|4549|4552.6|4546.6|16
1730769220000|2024-11-05 01:13:40|4553|4547|4554.6|4548.6|4554.6|4548.6|4553|4547|5
1730769230000|2024-11-05 01:13:50|4554.7|4548.7|4555.1|4549.1|4555.1|4549.1|4554.7|4548.7|0
1730769240000|2024-11-05 01:14:00|4555|4549|4554.6|4548.6|4555|4549|4554.5|4548.5|0
1730769250000|2024-11-05 01:14:10|4554.8|4548.8|4556.1|4550.1|4556.5|4550.5|4554.8|4548.8|1
1730769260000|2024-11-05 01:14:20|4556|4550|4555.5|4549.5|4556|4550|4555.5|4549.5|0
1730769270000|2024-11-05 01:14:30|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|0
1730769280000|2024-11-05 01:14:40|4555|4549|4554.5|4548.5|4555|4549|4554.5|4548.5|1
1730769290000|2024-11-05 01:14:50|4553.6|4547.6|4554.5|4548.5|4554.5|4548.5|4553.6|4547.6|0
1730769300000|2024-11-05 01:15:00|4554.6|4548.6|4554.6|4548.6|4555.6|4549.6|4554.6|4548.6|1
1730769310000|2024-11-05 01:15:10|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|1
1730769330000|2024-11-05 01:15:30|4553.1|4547.1|4553.7|4547.7|4553.7|4547.7|4552.5|4546.5|7
1730769340000|2024-11-05 01:15:40|4554|4548|4554.1|4548.1|4554.5|4548.5|4553.6|4547.6|1
1730769350000|2024-11-05 01:15:50|4553.6|4547.6|4550.5|4544.5|4553.6|4547.6|4550.5|4544.5|7
1730769360000|2024-11-05 01:16:00|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4550.1|4544.1|0
1730769370000|2024-11-05 01:16:10|4551.1|4545.1|4550.9|4544.9|4552.1|4546.1|4550.9|4544.9|4
1730769380000|2024-11-05 01:16:20|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1730769390000|2024-11-05 01:16:30|4551.1|4545.1|4552|4546|4552|4546|4551.1|4545.1|1
1730769400000|2024-11-05 01:16:40|4551.6|4545.6|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|8
1730769410000|2024-11-05 01:16:50|4551.1|4545.1|4551.5|4545.5|4551.5|4545.5|4551.1|4545.1|1
1730769420000|2024-11-05 01:17:00|4550.5|4544.5|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|1
1730769430000|2024-11-05 01:17:10|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1730769440000|2024-11-05 01:17:20|4550.1|4544.1|4549.1|4543.1|4550.1|4544.1|4549.1|4543.1|2
1730769460000|2024-11-05 01:17:40|4549.3|4543.3|4551.1|4545.1|4551.1|4545.1|4549.3|4543.3|4
1730769470000|2024-11-05 01:17:50|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|0
1730769480000|2024-11-05 01:18:00|4551.1|4545.1|4551.5|4545.5|4552.5|4546.5|4551.1|4545.1|2
1730769500000|2024-11-05 01:18:20|4550.6|4544.6|4550.6|4544.6|4551.2|4545.2|4550.5|4544.5|5
1730769510000|2024-11-05 01:18:30|4550.5|4544.5|4551.5|4545.5|4551.5|4545.5|4550.5|4544.5|1
1730769520000|2024-11-05 01:18:40|4551.6|4545.6|4551.5|4545.5|4551.6|4545.6|4551.5|4545.5|1
1730769530000|2024-11-05 01:18:50|4550.5|4544.5|4551.5|4545.5|4551.5|4545.5|4550.5|4544.5|3
1730769550000|2024-11-05 01:19:10|4550.6|4544.6|4550.5|4544.5|4551.4|4545.4|4550.5|4544.5|1
1730769570000|2024-11-05 01:19:30|4550.1|4544.1|4549.7|4543.7|4550.5|4544.5|4549.6|4543.6|0
1730769580000|2024-11-05 01:19:40|4550.1|4544.1|4550.5|4544.5|4550.6|4544.6|4550|4544|2
1730769590000|2024-11-05 01:19:50|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1730769600000|2024-11-05 01:20:00|4549.6|4543.6|4547.6|4541.6|4549.6|4543.6|4547.6|4541.6|7
1730769610000|2024-11-05 01:20:10|4547.7|4541.7|4547.6|4541.6|4548.1|4542.1|4547.6|4541.6|0
1730769620000|2024-11-05 01:20:20|4547.5|4541.5|4548.5|4542.5|4548.5|4542.5|4547.5|4541.5|2
1730769630000|2024-11-05 01:20:30|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1730769640000|2024-11-05 01:20:40|4548.5|4542.5|4549.5|4543.5|4549.5|4543.5|4548.5|4542.5|1
1730769660000|2024-11-05 01:21:00|4550.6|4544.6|4553.5|4547.5|4553.5|4547.5|4550.6|4544.6|11
1730769670000|2024-11-05 01:21:10|4553.1|4547.1|4553.5|4547.5|4553.5|4547.5|4553.1|4547.1|0
1730769680000|2024-11-05 01:21:20|4553.6|4547.6|4554.5|4548.5|4554.5|4548.5|4553.6|4547.6|1
1730769690000|2024-11-05 01:21:30|4555.1|4549.1|4555.5|4549.5|4555.5|4549.5|4555.1|4549.1|0
1730769700000|2024-11-05 01:21:40|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|0
1730769710000|2024-11-05 01:21:50|4556.5|4550.5|4555.7|4549.7|4556.5|4550.5|4554.5|4548.5|2
1730769720000|2024-11-05 01:22:00|4556.1|4550.1|4555.7|4549.7|4556.1|4550.1|4555.6|4549.6|0
1730769730000|2024-11-05 01:22:10|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1730769750000|2024-11-05 01:22:30|4555.7|4549.7|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|0
1730769760000|2024-11-05 01:22:40|4556.6|4550.6|4557.1|4551.1|4557.5|4551.5|4556.6|4550.6|0
1730769770000|2024-11-05 01:22:50|4556.7|4550.7|4556.6|4550.6|4556.7|4550.7|4556.5|4550.5|0
1730769780000|2024-11-05 01:23:00|4556.5|4550.5|4556.1|4550.1|4556.6|4550.6|4555.6|4549.6|0
1730769790000|2024-11-05 01:23:10|4556.6|4550.6|4556.6|4550.6|4557.1|4551.1|4556.6|4550.6|0
1730769800000|2024-11-05 01:23:20|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556|4550|0
1730769810000|2024-11-05 01:23:30|4556.1|4550.1|4556.5|4550.5|4556.6|4550.6|4556.1|4550.1|0
1730769820000|2024-11-05 01:23:40|4556.6|4550.6|4556.5|4550.5|4556.6|4550.6|4556.5|4550.5|0
1730769830000|2024-11-05 01:23:50|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1730769840000|2024-11-05 01:24:00|4556.5|4550.5|4556.6|4550.6|4556.6|4550.6|4556.1|4550.1|0
1730769850000|2024-11-05 01:24:10|4556.5|4550.5|4555.6|4549.6|4556.5|4550.5|4555.6|4549.6|0
1730769860000|2024-11-05 01:24:20|4556|4550|4554.6|4548.6|4556|4550|4554.5|4548.5|3
1730769870000|2024-11-05 01:24:30|4554.5|4548.5|4555.5|4549.5|4555.5|4549.5|4554.5|4548.5|3
1730769880000|2024-11-05 01:24:40|4555.7|4549.7|4556.5|4550.5|4556.5|4550.5|4555.7|4549.7|0
1730769890000|2024-11-05 01:24:50|4555.5|4549.5|4555.5|4549.5|4556.1|4550.1|4555.1|4549.1|0
1730769900000|2024-11-05 01:25:00|4555.1|4549.1|4554.6|4548.6|4555.5|4549.5|4554.6|4548.6|0
1730769910000|2024-11-05 01:25:10|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4553.7|4547.7|1
1730769920000|2024-11-05 01:25:20|4553.6|4547.6|4553.6|4547.6|4554|4548|4553.6|4547.6|2
1730769930000|2024-11-05 01:25:30|4554|4548|4554.5|4548.5|4554.5|4548.5|4554|4548|1
1730769950000|2024-11-05 01:25:50|4554.1|4548.1|4553.6|4547.6|4554.5|4548.5|4553.6|4547.6|0
1730769960000|2024-11-05 01:26:00|4554|4548|4554.1|4548.1|4555|4549|4554|4548|2
1730769970000|2024-11-05 01:26:10|4554|4548|4554.5|4548.5|4554.5|4548.5|4553.7|4547.7|0
1730769980000|2024-11-05 01:26:20|||||||||1
1730769990000|2024-11-05 01:26:30|4553.7|4547.7|4554.1|4548.1|4554.5|4548.5|4553.5|4547.5|0
1730770000000|2024-11-05 01:26:40|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1730770010000|2024-11-05 01:26:50|4553.9|4547.9|4554|4548|4554|4548|4553.5|4547.5|0
1730770020000|2024-11-05 01:27:00|4553.8|4547.8|4553.5|4547.5|4553.8|4547.8|4553.5|4547.5|0
1730770030000|2024-11-05 01:27:10|4553.1|4547.1|4553.5|4547.5|4553.5|4547.5|4553.1|4547.1|0
1730770040000|2024-11-05 01:27:20|4553.3|4547.3|4554.1|4548.1|4554.1|4548.1|4553|4547|1
1730770050000|2024-11-05 01:27:30|4554.5|4548.5|4553.5|4547.5|4554.5|4548.5|4553.5|4547.5|0
1730770060000|2024-11-05 01:27:40|4553.8|4547.8|4555.5|4549.5|4556.2|4550.2|4553.8|4547.8|0
1730770070000|2024-11-05 01:27:50|4555.1|4549.1|4555|4549|4555.5|4549.5|4555|4549|0
1730770080000|2024-11-05 01:28:00|4555.1|4549.1|4555.6|4549.6|4556.1|4550.1|4555.1|4549.1|0
1730770100000|2024-11-05 01:28:20|4555.7|4549.7|4555.5|4549.5|4556.5|4550.5|4555.5|4549.5|0
1730770110000|2024-11-05 01:28:30|4555.6|4549.6|4556.5|4550.5|4556.5|4550.5|4555.6|4549.6|0
1730770120000|2024-11-05 01:28:40|4556.6|4550.6|4557.5|4551.5|4557.5|4551.5|4556.5|4550.5|0
1730770130000|2024-11-05 01:28:50|4557.1|4551.1|4557.5|4551.5|4557.5|4551.5|4556.6|4550.6|0
1730770140000|2024-11-05 01:29:00|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4556.5|4550.5|0
1730770150000|2024-11-05 01:29:10|4556.6|4550.6|4556.5|4550.5|4556.6|4550.6|4556.5|4550.5|0
1730770160000|2024-11-05 01:29:20|4556.6|4550.6|4557.1|4551.1|4557.5|4551.5|4556.6|4550.6|0
1730770170000|2024-11-05 01:29:30|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1730770180000|2024-11-05 01:29:40|4557.3|4551.3|4556.6|4550.6|4557.3|4551.3|4556.5|4550.5|0
1730770190000|2024-11-05 01:29:50|4555.6|4549.6|4556.1|4550.1|4556.5|4550.5|4555.6|4549.6|32
1730770200000|2024-11-05 01:30:00|4555.6|4549.6|4557.6|4551.6|4558.1|4552.1|4555.6|4549.6|1
1730770210000|2024-11-05 01:30:10|4557.7|4551.7|4557.5|4551.5|4557.7|4551.7|4557.1|4551.1|1
1730770220000|2024-11-05 01:30:20|4557.1|4551.1|4556.6|4550.6|4557.5|4551.5|4556.6|4550.6|0
1730770230000|2024-11-05 01:30:30|4556.5|4550.5|4557.1|4551.1|4557.1|4551.1|4556.5|4550.5|1
1730770240000|2024-11-05 01:30:40|4557.5|4551.5|4557.6|4551.6|4557.7|4551.7|4557.5|4551.5|0
1730770250000|2024-11-05 01:30:50|4558.1|4552.1|4557.5|4551.5|4558.1|4552.1|4557.1|4551.1|0
1730770260000|2024-11-05 01:31:00|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557|4551|1
1730770270000|2024-11-05 01:31:10|4556.6|4550.6|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|0
1730770280000|2024-11-05 01:31:20|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|1
1730770290000|2024-11-05 01:31:30|4556.5|4550.5|4557.1|4551.1|4557.2|4551.2|4556.5|4550.5|1
1730770300000|2024-11-05 01:31:40|4557.6|4551.6|4557.5|4551.5|4558.1|4552.1|4557.1|4551.1|0
1730770310000|2024-11-05 01:31:50|4557.6|4551.6|4554|4548|4558.1|4552.1|4552.5|4546.5|46
1730770320000|2024-11-05 01:32:00|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1730770330000|2024-11-05 01:32:10|4554|4548|4554|4548|4554|4548|4554|4548|51
1730770340000|2024-11-05 01:32:20|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1730770350000|2024-11-05 01:32:30|4553.5|4547.5|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|18
1730770360000|2024-11-05 01:32:40|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|1
1730770370000|2024-11-05 01:32:50|4553.5|4547.5|4553.6|4547.6|4553.6|4547.6|4553.5|4547.5|1
1730770380000|2024-11-05 01:33:00|4554|4548|4553.6|4547.6|4554|4548|4553.6|4547.6|4
1730770400000|2024-11-05 01:33:20|4553.2|4547.2|4551.5|4545.5|4553.2|4547.2|4551.5|4545.5|4
1730770410000|2024-11-05 01:33:30|4551.6|4545.6|4551.5|4545.5|4552|4546|4551.5|4545.5|0
1730770420000|2024-11-05 01:33:40|4551.6|4545.6|4551.5|4545.5|4552|4546|4551|4545|1
1730770430000|2024-11-05 01:33:50|4551.3|4545.3|4550.6|4544.6|4551.3|4545.3|4550.6|4544.6|0
1730770440000|2024-11-05 01:34:00|4551.1|4545.1|4549|4543|4551.5|4545.5|4549|4543|3
1730770450000|2024-11-05 01:34:10|4549.3|4543.3|4550.1|4544.1|4550.5|4544.5|4549.3|4543.3|15
1730770460000|2024-11-05 01:34:20|4550.5|4544.5|4549.5|4543.5|4550.5|4544.5|4549.5|4543.5|26
1730770470000|2024-11-05 01:34:30|4549.6|4543.6|4550.3|4544.3|4550.7|4544.7|4549.6|4543.6|4
1730770490000|2024-11-05 01:34:50|4550.5|4544.5|4550.5|4544.5|4551.3|4545.3|4550.5|4544.5|4
1730770500000|2024-11-05 01:35:00|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|1
1730770520000|2024-11-05 01:35:20|4551.6|4545.6|4553.5|4547.5|4554.3|4548.3|4551.6|4545.6|28
1730770550000|2024-11-05 01:35:50|4552.8|4546.8|4553.5|4547.5|4553.5|4547.5|4552.8|4546.8|11
1730770560000|2024-11-05 01:36:00|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|0
1730770570000|2024-11-05 01:36:10|4553.8|4547.8|4554.2|4548.2|4554.3|4548.3|4553.8|4547.8|0
1730770580000|2024-11-05 01:36:20|4553.5|4547.5|4554.3|4548.3|4554.3|4548.3|4553.5|4547.5|2
1730770590000|2024-11-05 01:36:30|4553.5|4547.5|4553.3|4547.3|4553.5|4547.5|4553.3|4547.3|4
1730770600000|2024-11-05 01:36:40|4553.2|4547.2|4553.8|4547.8|4554.3|4548.3|4553.2|4547.2|1
1730770610000|2024-11-05 01:36:50|4553.3|4547.3|4553.5|4547.5|4553.8|4547.8|4553.3|4547.3|0
1730770620000|2024-11-05 01:37:00|4553.8|4547.8|4553.5|4547.5|4553.8|4547.8|4553.3|4547.3|0
1730770630000|2024-11-05 01:37:10|4553.8|4547.8|4553.5|4547.5|4553.8|4547.8|4553.5|4547.5|0
1730770640000|2024-11-05 01:37:20|4553.3|4547.3|4553.5|4547.5|4553.5|4547.5|4553.2|4547.2|0
1730770650000|2024-11-05 01:37:30|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|0
1730770660000|2024-11-05 01:37:40|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|0
1730770670000|2024-11-05 01:37:50|4556.5|4550.5|4555.3|4549.3|4556.8|4550.8|4555.3|4549.3|59
1730770680000|2024-11-05 01:38:00|4554.2|4548.2|4554.3|4548.3|4555.2|4549.2|4554.2|4548.2|7
1730770690000|2024-11-05 01:38:10|4555.1|4549.1|4554.3|4548.3|4555.1|4549.1|4554.3|4548.3|0
1730770700000|2024-11-05 01:38:20|4555.2|4549.2|4554.3|4548.3|4555.2|4549.2|4554.3|4548.3|3
1730770710000|2024-11-05 01:38:30|4554.5|4548.5|4556.2|4550.2|4556.2|4550.2|4554.5|4548.5|0
1730770720000|2024-11-05 01:38:40|4556.3|4550.3|4556.7|4550.7|4557.2|4551.2|4556.3|4550.3|0
1730770730000|2024-11-05 01:38:50|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|1
1730770740000|2024-11-05 01:39:00|4556.3|4550.3|4556.7|4550.7|4556.7|4550.7|4556.3|4550.3|0
1730770750000|2024-11-05 01:39:10|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|0
1730770760000|2024-11-05 01:39:20|4556.1|4550.1|4555.8|4549.8|4556.1|4550.1|4555.8|4549.8|0
1730770770000|2024-11-05 01:39:30|4555.6|4549.6|4555.2|4549.2|4555.6|4549.6|4555.2|4549.2|1
1730770780000|2024-11-05 01:39:40|4555.8|4549.8|4555.3|4549.3|4556.2|4550.2|4555.3|4549.3|1
1730770790000|2024-11-05 01:39:50|4555.5|4549.5|4556.2|4550.2|4556.2|4550.2|4555.5|4549.5|0
1730770800000|2024-11-05 01:40:00|4556.3|4550.3|4556.3|4550.3|4557.2|4551.2|4556.2|4550.2|0
1730770810000|2024-11-05 01:40:10|4556.5|4550.5|4558.3|4552.3|4558.3|4552.3|4556.5|4550.5|0
1730770830000|2024-11-05 01:40:30|4558.2|4552.2|4559.2|4553.2|4560.2|4554.2|4558.2|4552.2|0
1730770840000|2024-11-05 01:40:40|4559.1|4553.1|4559.8|4553.8|4559.8|4553.8|4558.3|4552.3|0
1730770850000|2024-11-05 01:40:50|4559.7|4553.7|4559.2|4553.2|4559.7|4553.7|4559.2|4553.2|0
1730770880000|2024-11-05 01:41:20|4558.8|4552.8|4559.2|4553.2|4559.2|4553.2|4558.3|4552.3|0
1730770890000|2024-11-05 01:41:30|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1730770900000|2024-11-05 01:41:40|4557.7|4551.7|4558.2|4552.2|4558.2|4552.2|4557.3|4551.3|1
1730770910000|2024-11-05 01:41:50|4558.3|4552.3|4558.2|4552.2|4559.2|4553.2|4558.2|4552.2|0
1730770920000|2024-11-05 01:42:00|4557.8|4551.8|4557.3|4551.3|4557.8|4551.8|4557.3|4551.3|0
1730770930000|2024-11-05 01:42:10|4557.2|4551.2|4557.2|4551.2|4557.3|4551.3|4557.2|4551.2|1
1730770950000|2024-11-05 01:42:30|4556.8|4550.8|4556.2|4550.2|4556.8|4550.8|4555.8|4549.8|2
1730770960000|2024-11-05 01:42:40|4555.8|4549.8|4556.2|4550.2|4556.2|4550.2|4555.8|4549.8|0
1730770970000|2024-11-05 01:42:50|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1730770980000|2024-11-05 01:43:00|4556.3|4550.3|4556.2|4550.2|4556.3|4550.3|4556.2|4550.2|0
1730770990000|2024-11-05 01:43:10|4556.3|4550.3|4557.2|4551.2|4557.2|4551.2|4556.3|4550.3|0
1730771000000|2024-11-05 01:43:20|4556.3|4550.3|4556.2|4550.2|4556.3|4550.3|4556.2|4550.2|0
1730771020000|2024-11-05 01:43:40|4556.1|4550.1|4555.2|4549.2|4556.1|4550.1|4555.2|4549.2|2
1730771030000|2024-11-05 01:43:50|4554.3|4548.3|4555.2|4549.2|4555.2|4549.2|4554.3|4548.3|0
1730771040000|2024-11-05 01:44:00|4555.3|4549.3|4555.7|4549.7|4556.2|4550.2|4555.3|4549.3|2
1730771050000|2024-11-05 01:44:10|4555.6|4549.6|4555.3|4549.3|4555.6|4549.6|4555.2|4549.2|0
1730771060000|2024-11-05 01:44:20|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|0
1730771070000|2024-11-05 01:44:30|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|1
1730771080000|2024-11-05 01:44:40|4555.5|4549.5|4555.8|4549.8|4555.8|4549.8|4555.5|4549.5|0
1730771090000|2024-11-05 01:44:50|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|0
1730771100000|2024-11-05 01:45:00|4555.5|4549.5|4556.2|4550.2|4556.2|4550.2|4555.5|4549.5|0
1730771110000|2024-11-05 01:45:10|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.2|4549.2|0
1730771120000|2024-11-05 01:45:20|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4555.2|4549.2|0
1730771140000|2024-11-05 01:45:40|4555.8|4549.8|4555.2|4549.2|4556.2|4550.2|4555.2|4549.2|1
1730771150000|2024-11-05 01:45:50|4558.2|4552.2|4557.8|4551.8|4558.2|4552.2|4557.8|4551.8|2
1730771160000|2024-11-05 01:46:00|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4557.8|4551.8|0
1730771180000|2024-11-05 01:46:20|4557.3|4551.3|4557.7|4551.7|4558.2|4552.2|4557.3|4551.3|2
1730771190000|2024-11-05 01:46:30|4557.8|4551.8|4559.2|4553.2|4559.2|4553.2|4557.8|4551.8|1
1730771200000|2024-11-05 01:46:40|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1730771220000|2024-11-05 01:47:00|4559.7|4553.7|4560.2|4554.2|4560.2|4554.2|4559.7|4553.7|3
1730771230000|2024-11-05 01:47:10|4560.1|4554.1|4560.2|4554.2|4560.2|4554.2|4559.7|4553.7|0
1730771240000|2024-11-05 01:47:20|4560.1|4554.1|4559.7|4553.7|4560.1|4554.1|4559.7|4553.7|0
1730771260000|2024-11-05 01:47:40|4559.6|4553.6|4559.7|4553.7|4559.7|4553.7|4559.6|4553.6|1
1730771280000|2024-11-05 01:48:00|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1730771290000|2024-11-05 01:48:10|4559.7|4553.7|4560.2|4554.2|4560.2|4554.2|4559.7|4553.7|1
1730771300000|2024-11-05 01:48:20|4560.7|4554.7|4560.2|4554.2|4560.7|4554.7|4560.2|4554.2|0
1730771320000|2024-11-05 01:48:40|4560.3|4554.3|4560.7|4554.7|4560.7|4554.7|4560.3|4554.3|0
1730771330000|2024-11-05 01:48:50|4561.8|4555.8|4563.2|4557.2|4563.2|4557.2|4561.2|4555.2|17
1730771340000|2024-11-05 01:49:00|4563.8|4557.8|4563.2|4557.2|4564.2|4558.2|4563.2|4557.2|0
1730771350000|2024-11-05 01:49:10|4563.3|4557.3|4564.2|4558.2|4564.2|4558.2|4563.2|4557.2|5
1730771360000|2024-11-05 01:49:20|4563.8|4557.8|4564.2|4558.2|4564.2|4558.2|4563.8|4557.8|0
1730771370000|2024-11-05 01:49:30|4563.8|4557.8|4563.7|4557.7|4563.8|4557.8|4563.7|4557.7|2
1730771390000|2024-11-05 01:49:50|4564|4558|4564.2|4558.2|4564.2|4558.2|4564|4558|1
1730771410000|2024-11-05 01:50:10|4563.7|4557.7|4563.7|4557.7|4564.2|4558.2|4563.7|4557.7|1
1730771430000|2024-11-05 01:50:30|4563.6|4557.6|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|1
1730771440000|2024-11-05 01:50:40|4563.3|4557.3|4563.2|4557.2|4564.2|4558.2|4562.8|4556.8|1
1730771450000|2024-11-05 01:50:50|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.2|4557.2|0
1730771460000|2024-11-05 01:51:00|4563.7|4557.7|4564.2|4558.2|4564.2|4558.2|4563.7|4557.7|0
1730771470000|2024-11-05 01:51:10|4564.1|4558.1|4564.2|4558.2|4564.2|4558.2|4564.1|4558.1|1
1730771480000|2024-11-05 01:51:20|4564.3|4558.3|4566.3|4560.3|4566.7|4560.7|4564.3|4558.3|49
1730771490000|2024-11-05 01:51:30|4566|4560|4565.8|4559.8|4566.2|4560.2|4565.8|4559.8|0
1730771500000|2024-11-05 01:51:40|4565.7|4559.7|4563.8|4557.8|4565.7|4559.7|4563.8|4557.8|0
1730771510000|2024-11-05 01:51:50|4562.8|4556.8|4562.3|4556.3|4562.8|4556.8|4562.3|4556.3|2
1730771520000|2024-11-05 01:52:00|4562|4556|4561.8|4555.8|4562|4556|4561.8|4555.8|1
1730771540000|2024-11-05 01:52:20|4564.5|4558.5|4564|4558|4564.5|4558.5|4564|4558|4
1730771550000|2024-11-05 01:52:30|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.5|4557.5|0
1730771560000|2024-11-05 01:52:40|4563.5|4557.5|4562|4556|4563.5|4557.5|4562|4556|0
1730771570000|2024-11-05 01:52:50|4562.1|4556.1|4562|4556|4562.1|4556.1|4562|4556|0
1730771580000|2024-11-05 01:53:00|4562.1|4556.1|4562|4556|4562.1|4556.1|4562|4556|0
1730771590000|2024-11-05 01:53:10|4562.1|4556.1|4562|4556|4562.5|4556.5|4562|4556|0
1730771600000|2024-11-05 01:53:20|4561.8|4555.8|4561.5|4555.5|4561.8|4555.8|4561.5|4555.5|0
1730771610000|2024-11-05 01:53:30|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1730771620000|2024-11-05 01:53:40|4561.5|4555.5|4561.8|4555.8|4561.8|4555.8|4561.5|4555.5|0
1730771630000|2024-11-05 01:53:50|4561.5|4555.5|4562|4556|4562|4556|4560.8|4554.8|1
1730771640000|2024-11-05 01:54:00|4561.8|4555.8|4562|4556|4562|4556|4561.5|4555.5|0
1730771650000|2024-11-05 01:54:10|4562.1|4556.1|4562.8|4556.8|4562.8|4556.8|4562.1|4556.1|0
1730771680000|2024-11-05 01:54:40|4563|4557|4563|4557|4563.1|4557.1|4563|4557|0
1730771690000|2024-11-05 01:54:50|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1730771700000|2024-11-05 01:55:00|4562.3|4556.3|4561.5|4555.5|4562.3|4556.3|4561.5|4555.5|0
1730771710000|2024-11-05 01:55:10|4561.8|4555.8|4563.5|4557.5|4564|4558|4561.8|4555.8|3
1730771720000|2024-11-05 01:55:20|4563.1|4557.1|4563|4557|4563.1|4557.1|4563|4557|0
1730771730000|2024-11-05 01:55:30|4563.3|4557.3|4563.5|4557.5|4563.5|4557.5|4563.3|4557.3|0
1730771740000|2024-11-05 01:55:40|4563.8|4557.8|4564.5|4558.5|4564.5|4558.5|4563.8|4557.8|0
1730771750000|2024-11-05 01:55:50|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|0
1730771760000|2024-11-05 01:56:00|4564.8|4558.8|4565.8|4559.8|4565.8|4559.8|4564.8|4558.8|1
1730771770000|2024-11-05 01:56:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4564.8|4558.8|0
1730771780000|2024-11-05 01:56:20|4565.2|4559.2|4565|4559|4565.2|4559.2|4564.8|4558.8|0
1730771790000|2024-11-05 01:56:30|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1730771830000|2024-11-05 01:57:10|4565.8|4559.8|4564.5|4558.5|4565.8|4559.8|4564.5|4558.5|0
1730771840000|2024-11-05 01:57:20|4563.8|4557.8|4564.5|4558.5|4564.5|4558.5|4563.5|4557.5|0
1730771850000|2024-11-05 01:57:30|4564.2|4558.2|4565.1|4559.1|4565.1|4559.1|4564.2|4558.2|2
1730771860000|2024-11-05 01:57:40|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1730771870000|2024-11-05 01:57:50|4564.6|4558.6|4564.6|4558.6|4564.7|4558.7|4564.6|4558.6|0
1730771880000|2024-11-05 01:58:00|4565.1|4559.1|4564.8|4558.8|4566.5|4560.5|4564.8|4558.8|4
1730771890000|2024-11-05 01:58:10|4565|4559|4564.5|4558.5|4565.3|4559.3|4564.5|4558.5|0
1730771910000|2024-11-05 01:58:30|4564.7|4558.7|4566|4560|4566|4560|4564.7|4558.7|2
1730771920000|2024-11-05 01:58:40|4565.3|4559.3|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|12
1730771930000|2024-11-05 01:58:50|4564.5|4558.5|4564.2|4558.2|4564.5|4558.5|4563.8|4557.8|0
1730771940000|2024-11-05 01:59:00|4564.3|4558.3|4564.2|4558.2|4564.3|4558.3|4564.2|4558.2|0
1730771950000|2024-11-05 01:59:10|4564.3|4558.3|4563.8|4557.8|4564.3|4558.3|4563.8|4557.8|0
1730771960000|2024-11-05 01:59:20|4563.5|4557.5|4563.5|4557.5|4563.8|4557.8|4563.5|4557.5|0
1730771970000|2024-11-05 01:59:30|4563.3|4557.3|4563.5|4557.5|4563.5|4557.5|4563|4557|0
1730771980000|2024-11-05 01:59:40|4563|4557|4563.6|4557.6|4563.6|4557.6|4563|4557|1
1730771990000|2024-11-05 01:59:50|4563.5|4557.5|4564.6|4558.6|4565.5|4559.5|4563.5|4557.5|6
1730772000000|2024-11-05 02:00:00|4564.5|4558.5|4563.7|4557.7|4564.8|4558.8|4563.7|4557.7|0
1730772010000|2024-11-05 02:00:10|4564.1|4558.1|4564|4558|4564.5|4558.5|4563.5|4557.5|0
1730772020000|2024-11-05 02:00:20|4564.1|4558.1|4564|4558|4564.5|4558.5|4563.6|4557.6|0
1730772030000|2024-11-05 02:00:30|4563.6|4557.6|4563.5|4557.5|4564.3|4558.3|4563.5|4557.5|0
1730772040000|2024-11-05 02:00:40|4563.1|4557.1|4561|4555|4563.1|4557.1|4561|4555|8
1730772050000|2024-11-05 02:00:50|4560.6|4554.6|4562.1|4556.1|4562.1|4556.1|4560.6|4554.6|0
1730772060000|2024-11-05 02:01:00|4561.8|4555.8|4561.5|4555.5|4562|4556|4561.5|4555.5|0
1730772070000|2024-11-05 02:01:10|4561.3|4555.3|4561|4555|4561.3|4555.3|4561|4555|0
1730772080000|2024-11-05 02:01:20|4561.1|4555.1|4561.5|4555.5|4561.5|4555.5|4561.1|4555.1|0
1730772090000|2024-11-05 02:01:30|4562.1|4556.1|4562.1|4556.1|4562.5|4556.5|4561.8|4555.8|12
1730772100000|2024-11-05 02:01:40|4562.5|4556.5|4561.8|4555.8|4562.5|4556.5|4561.8|4555.8|1
1730772110000|2024-11-05 02:01:50|4562|4556|4561.8|4555.8|4562.3|4556.3|4561.8|4555.8|0
1730772120000|2024-11-05 02:02:00|4562|4556|4563.3|4557.3|4563.3|4557.3|4562|4556|1
1730772130000|2024-11-05 02:02:10|4563.2|4557.2|4563|4557|4563.5|4557.5|4562.8|4556.8|0
1730772140000|2024-11-05 02:02:20|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|1
1730772150000|2024-11-05 02:02:30|4563|4557|4563.8|4557.8|4563.8|4557.8|4563|4557|0
1730772160000|2024-11-05 02:02:40|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1730772170000|2024-11-05 02:02:50|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.5|4557.5|0
1730772180000|2024-11-05 02:03:00|4564.3|4558.3|4564.5|4558.5|4564.5|4558.5|4564.3|4558.3|0
1730772190000|2024-11-05 02:03:10|4564.7|4558.7|4563.8|4557.8|4564.7|4558.7|4563.8|4557.8|0
1730772200000|2024-11-05 02:03:20|4563.5|4557.5|4563.5|4557.5|4563.8|4557.8|4563.5|4557.5|0
1730772210000|2024-11-05 02:03:30|4563.8|4557.8|4562.8|4556.8|4563.8|4557.8|4562.5|4556.5|0
1730772220000|2024-11-05 02:03:40|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1730772230000|2024-11-05 02:03:50|4562.8|4556.8|4563.5|4557.5|4563.5|4557.5|4562.8|4556.8|0
1730772240000|2024-11-05 02:04:00|4563.3|4557.3|4562.6|4556.6|4563.5|4557.5|4562.6|4556.6|0
1730772250000|2024-11-05 02:04:10|4562.5|4556.5|4562.3|4556.3|4562.5|4556.5|4562|4556|1
1730772260000|2024-11-05 02:04:20|4562|4556|4562|4556|4562|4556|4562|4556|0
1730772270000|2024-11-05 02:04:30|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1730772290000|2024-11-05 02:04:50|4562.7|4556.7|4562.5|4556.5|4562.8|4556.8|4562.5|4556.5|3
1730772300000|2024-11-05 02:05:00|4562.8|4556.8|4562.8|4556.8|4563.5|4557.5|4562.8|4556.8|0
1730772310000|2024-11-05 02:05:10|4562.5|4556.5|4562.5|4556.5|4562.8|4556.8|4562.5|4556.5|0
1730772320000|2024-11-05 02:05:20|4563|4557|4563.8|4557.8|4563.8|4557.8|4563|4557|0
1730772330000|2024-11-05 02:05:30|4564|4558|4563.5|4557.5|4564.1|4558.1|4563.5|4557.5|0
1730772350000|2024-11-05 02:05:50|4563.1|4557.1|4563.8|4557.8|4563.8|4557.8|4563|4557|0
1730772360000|2024-11-05 02:06:00|4564.1|4558.1|4564.5|4558.5|4564.5|4558.5|4564.1|4558.1|0
1730772370000|2024-11-05 02:06:10|4564|4558|4564.5|4558.5|4564.5|4558.5|4564|4558|0
1730772380000|2024-11-05 02:06:20|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.7|4558.7|1
1730772400000|2024-11-05 02:06:40|4564.5|4558.5|4561.8|4555.8|4564.5|4558.5|4561.3|4555.3|8
1730772410000|2024-11-05 02:06:50|4561.5|4555.5|4561.3|4555.3|4561.5|4555.5|4561.3|4555.3|0
1730772420000|2024-11-05 02:07:00|4561.5|4555.5|4562.8|4556.8|4562.8|4556.8|4561.2|4555.2|7
1730772430000|2024-11-05 02:07:10|4562.2|4556.2|4562.8|4556.8|4562.8|4556.8|4562.2|4556.2|2
1730772440000|2024-11-05 02:07:20|4562.5|4556.5|4561.8|4555.8|4562.8|4556.8|4561.8|4555.8|1
1730772460000|2024-11-05 02:07:40|4562.2|4556.2|4561.8|4555.8|4562.5|4556.5|4561.5|4555.5|0
1730772470000|2024-11-05 02:07:50|4561.7|4555.7|4560.8|4554.8|4561.7|4555.7|4560.3|4554.3|0
1730772480000|2024-11-05 02:08:00|4561.2|4555.2|4562.5|4556.5|4562.8|4556.8|4561.2|4555.2|6
1730772490000|2024-11-05 02:08:10|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.5|4556.5|0
1730772500000|2024-11-05 02:08:20|4562.5|4556.5|4562|4556|4562.5|4556.5|4562|4556|0
1730772510000|2024-11-05 02:08:30|4562.5|4556.5|4562.8|4556.8|4562.8|4556.8|4562.5|4556.5|0
1730772520000|2024-11-05 02:08:40|4563|4557|4563.8|4557.8|4563.8|4557.8|4563|4557|1
1730772540000|2024-11-05 02:09:00|4564.3|4558.3|4564.5|4558.5|4564.8|4558.8|4563.8|4557.8|0
1730772550000|2024-11-05 02:09:10|4563.8|4557.8|4563.8|4557.8|4564.5|4558.5|4563.8|4557.8|0
1730772560000|2024-11-05 02:09:20|4564.1|4558.1|4564.5|4558.5|4564.5|4558.5|4564.1|4558.1|0
1730772570000|2024-11-05 02:09:30|4564.8|4558.8|4565.8|4559.8|4565.8|4559.8|4564.8|4558.8|0
1730772580000|2024-11-05 02:09:40|4566.3|4560.3|4565.8|4559.8|4566.3|4560.3|4565.8|4559.8|0
1730772590000|2024-11-05 02:09:50|4566.2|4560.2|4567.8|4561.8|4567.8|4561.8|4566.2|4560.2|1
1730772600000|2024-11-05 02:10:00|4568.1|4562.1|4569.5|4563.5|4569.5|4563.5|4568.1|4562.1|0
1730772610000|2024-11-05 02:10:10|4569.6|4563.6|4570|4564|4570.7|4564.7|4569.5|4563.5|1
1730772620000|2024-11-05 02:10:20|4569.6|4563.6|4569.5|4563.5|4569.8|4563.8|4569.1|4563.1|1
1730772630000|2024-11-05 02:10:30|4569.1|4563.1|4568.1|4562.1|4569.1|4563.1|4568.1|4562.1|0
1730772640000|2024-11-05 02:10:40|4567.1|4561.1|4567.8|4561.8|4567.8|4561.8|4567.1|4561.1|1
1730772650000|2024-11-05 02:10:50|4567.5|4561.5|4566|4560|4567.5|4561.5|4566|4560|0
1730772660000|2024-11-05 02:11:00|4565.8|4559.8|4564.5|4558.5|4565.8|4559.8|4564.5|4558.5|0
1730772670000|2024-11-05 02:11:10|4564.8|4558.8|4565.2|4559.2|4565.2|4559.2|4564.8|4558.8|1
1730772680000|2024-11-05 02:11:20|4564.8|4558.8|4565.8|4559.8|4566.6|4560.6|4564.8|4558.8|1
1730772690000|2024-11-05 02:11:30|4565.5|4559.5|4564.5|4558.5|4565.5|4559.5|4564.5|4558.5|0
1730772700000|2024-11-05 02:11:40|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1730772710000|2024-11-05 02:11:50|4564.5|4558.5|4564.8|4558.8|4564.8|4558.8|4564.5|4558.5|0
1730772720000|2024-11-05 02:12:00|4564.5|4558.5|4565.8|4559.8|4565.8|4559.8|4564.5|4558.5|1
1730772740000|2024-11-05 02:12:20|4566|4560|4566.1|4560.1|4566.1|4560.1|4566|4560|0
1730772750000|2024-11-05 02:12:30|4566.5|4560.5|4566.2|4560.2|4566.5|4560.5|4565.8|4559.8|1
1730772760000|2024-11-05 02:12:40|4565.8|4559.8|4564.8|4558.8|4565.8|4559.8|4564.8|4558.8|2
1730772770000|2024-11-05 02:12:50|4565|4559|4564.8|4558.8|4565|4559|4564.8|4558.8|0
1730772790000|2024-11-05 02:13:10|4565|4559|4565|4559|4565.5|4559.5|4564.8|4558.8|0
1730772800000|2024-11-05 02:13:20|4565.5|4559.5|4564.8|4558.8|4565.5|4559.5|4564.5|4558.5|1
1730772810000|2024-11-05 02:13:30|4564.5|4558.5|4564.8|4558.8|4565|4559|4564.5|4558.5|0
1730772820000|2024-11-05 02:13:40|4564.2|4558.2|4563.8|4557.8|4564.2|4558.2|4563.8|4557.8|0
1730772830000|2024-11-05 02:13:50|4563.5|4557.5|4563.8|4557.8|4563.8|4557.8|4563.5|4557.5|0
1730772840000|2024-11-05 02:14:00|4563.5|4557.5|4564.3|4558.3|4564.3|4558.3|4563.5|4557.5|0
1730772850000|2024-11-05 02:14:10|4564.7|4558.7|4565.5|4559.5|4565.5|4559.5|4564.7|4558.7|2
1730772870000|2024-11-05 02:14:30|4565.8|4559.8|4565.5|4559.5|4566.3|4560.3|4565.5|4559.5|1
1730772880000|2024-11-05 02:14:40|4565.2|4559.2|4564.8|4558.8|4565.2|4559.2|4564.8|4558.8|0
1730772890000|2024-11-05 02:14:50|4565.5|4559.5|4565.5|4559.5|4565.8|4559.8|4564.8|4558.8|0
1730772900000|2024-11-05 02:15:00|4564.8|4558.8|4565.3|4559.3|4565.3|4559.3|4564.8|4558.8|0
1730772910000|2024-11-05 02:15:10|4564.8|4558.8|4564.8|4558.8|4565.1|4559.1|4564.8|4558.8|0
1730772920000|2024-11-05 02:15:20|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1730772950000|2024-11-05 02:15:50|4564.8|4558.8|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|0
1730772960000|2024-11-05 02:16:00|4564.5|4558.5|4564.8|4558.8|4564.8|4558.8|4564.5|4558.5|0
1730772970000|2024-11-05 02:16:10|4565|4559|4565.2|4559.2|4565.2|4559.2|4565|4559|1
1730772980000|2024-11-05 02:16:20|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|9
1730772990000|2024-11-05 02:16:30|4568|4562|4568.3|4562.3|4568.3|4562.3|4568|4562|0
1730773000000|2024-11-05 02:16:40|4568|4562|4568|4562|4568|4562|4568|4562|0
1730773010000|2024-11-05 02:16:50|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1730773030000|2024-11-05 02:17:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1730773050000|2024-11-05 02:17:30|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1730773060000|2024-11-05 02:17:40|4568.3|4562.3|4569.5|4563.5|4569.5|4563.5|4568.3|4562.3|3
1730773070000|2024-11-05 02:17:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1730773080000|2024-11-05 02:18:00|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.2|4563.2|0
1730773100000|2024-11-05 02:18:20|4569.3|4563.3|4569.5|4563.5|4569.5|4563.5|4569.3|4563.3|0
1730773150000|2024-11-05 02:19:10|4569.3|4563.3|4568.8|4562.8|4569.3|4563.3|4568.8|4562.8|0
1730773170000|2024-11-05 02:19:30|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1730773210000|2024-11-05 02:20:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1730773220000|2024-11-05 02:20:20|4568.5|4562.5|4568.8|4562.8|4568.8|4562.8|4568.5|4562.5|1
1730773230000|2024-11-05 02:20:30|4568.5|4562.5|4568|4562|4568.5|4562.5|4568|4562|0
1730773250000|2024-11-05 02:20:50|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.2|4560.2|6
1730773260000|2024-11-05 02:21:00|4567|4561|4567|4561|4567|4561|4567|4561|0
1730773270000|2024-11-05 02:21:10|4566.6|4560.6|4569.5|4563.5|4569.5|4563.5|4566.6|4560.6|4
1730773290000|2024-11-05 02:21:30|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4
1730773300000|2024-11-05 02:21:40|4567.5|4561.5|4567.8|4561.8|4567.8|4561.8|4567.5|4561.5|0
1730773310000|2024-11-05 02:21:50|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1730773320000|2024-11-05 02:22:00|4567.5|4561.5|4567.8|4561.8|4567.8|4561.8|4567.5|4561.5|0
1730773340000|2024-11-05 02:22:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1730773350000|2024-11-05 02:22:30|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1730773370000|2024-11-05 02:22:50|4568.2|4562.2|4568.2|4562.2|4568.3|4562.3|4568.2|4562.2|2
1730773410000|2024-11-05 02:23:30|4568.3|4562.3|4568.3|4562.3|4568.7|4562.7|4568.3|4562.3|0
1730773420000|2024-11-05 02:23:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1730773430000|2024-11-05 02:23:50|4569.3|4563.3|4569.5|4563.5|4569.5|4563.5|4569.3|4563.3|0
1730773440000|2024-11-05 02:24:00|4569.8|4563.8|4570.2|4564.2|4570.2|4564.2|4569.8|4563.8|0
1730773460000|2024-11-05 02:24:20|4570.1|4564.1|4569.3|4563.3|4570.1|4564.1|4569.3|4563.3|0
1730773470000|2024-11-05 02:24:30|4569.7|4563.7|4570.5|4564.5|4570.5|4564.5|4569.7|4563.7|4
1730773490000|2024-11-05 02:24:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1730773510000|2024-11-05 02:25:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1730773520000|2024-11-05 02:25:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.2|4562.2|0
1730773530000|2024-11-05 02:25:30|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|3
1730773550000|2024-11-05 02:25:50|4570.2|4564.2|4569.8|4563.8|4570.2|4564.2|4569.2|4563.2|6
1730773610000|2024-11-05 02:26:50|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1730773640000|2024-11-05 02:27:20|4569.8|4563.8|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|0
1730773650000|2024-11-05 02:27:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1730773660000|2024-11-05 02:27:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1730773670000|2024-11-05 02:27:50|4572.3|4566.3|4572.2|4566.2|4572.3|4566.3|4572.2|4566.2|5
1730773680000|2024-11-05 02:28:00|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1730773690000|2024-11-05 02:28:10|4572.2|4566.2|4571.8|4565.8|4572.3|4566.3|4571.2|4565.2|1
1730773700000|2024-11-05 02:28:20|4571.2|4565.2|4570.8|4564.8|4571.2|4565.2|4570.8|4564.8|2
1730773710000|2024-11-05 02:28:30|4571.2|4565.2|4571.3|4565.3|4571.3|4565.3|4571.2|4565.2|0
1730773720000|2024-11-05 02:28:40|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|1
1730773730000|2024-11-05 02:28:50|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1730773740000|2024-11-05 02:29:00|4570.2|4564.2|4569.8|4563.8|4570.2|4564.2|4569.8|4563.8|0
1730773750000|2024-11-05 02:29:10|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1730773760000|2024-11-05 02:29:20|||||||||1
1730773800000|2024-11-05 02:30:00|4570|4564|4573.2|4567.2|4573.3|4567.3|4569.5|4563.5|13
1730773810000|2024-11-05 02:30:10|4572.8|4566.8|4572.2|4566.2|4573.3|4567.3|4572.2|4566.2|2
1730773820000|2024-11-05 02:30:20|4572.3|4566.3|4571.8|4565.8|4573.2|4567.2|4571.2|4565.2|0
1730773830000|2024-11-05 02:30:30|4572.2|4566.2|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|1
1730773840000|2024-11-05 02:30:40|4572.2|4566.2|4570.8|4564.8|4572.2|4566.2|4570.2|4564.2|0
1730773850000|2024-11-05 02:30:50|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4570.2|4564.2|0
1730773860000|2024-11-05 02:31:00|4570.8|4564.8|4572.3|4566.3|4573.3|4567.3|4570.8|4564.8|2
1730773870000|2024-11-05 02:31:10|4572.5|4566.5|4573.2|4567.2|4573.2|4567.2|4572.5|4566.5|0
1730773880000|2024-11-05 02:31:20|4574.7|4568.7|4575.2|4569.2|4575.2|4569.2|4574.7|4568.7|2
1730773890000|2024-11-05 02:31:30|4576.3|4570.3|4575.2|4569.2|4576.6|4570.6|4574.7|4568.7|27
1730773900000|2024-11-05 02:31:40|||||||||3
1730773910000|2024-11-05 02:31:50|4574.7|4568.7|4573.3|4567.3|4574.7|4568.7|4573.3|4567.3|6
1730773920000|2024-11-05 02:32:00|4572.3|4566.3|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|0
1730773930000|2024-11-05 02:32:10|4572.8|4566.8|4573.2|4567.2|4573.3|4567.3|4572.8|4566.8|2
1730773940000|2024-11-05 02:32:20|4572.8|4566.8|4572.2|4566.2|4572.8|4566.8|4572.2|4566.2|1
1730773960000|2024-11-05 02:32:40|4572.7|4566.7|4575.2|4569.2|4575.2|4569.2|4572.2|4566.2|4
1730773980000|2024-11-05 02:33:00|4575.5|4569.5|4576.2|4570.2|4576.3|4570.3|4575.5|4569.5|0
1730773990000|2024-11-05 02:33:10|4576.7|4570.7|4577.2|4571.2|4577.2|4571.2|4576.2|4570.2|1
1730774000000|2024-11-05 02:33:20|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|0
1730774010000|2024-11-05 02:33:30|4576.2|4570.2|4574.5|4568.5|4576.2|4570.2|4574.5|4568.5|0
1730774020000|2024-11-05 02:33:40|4574.3|4568.3|4573.3|4567.3|4574.3|4568.3|4573.3|4567.3|0
1730774030000|2024-11-05 02:33:50|4573.5|4567.5|4574.5|4568.5|4575.2|4569.2|4573.5|4567.5|5
1730774040000|2024-11-05 02:34:00|4575.2|4569.2|4573.2|4567.2|4575.2|4569.2|4573.2|4567.2|2
1730774050000|2024-11-05 02:34:10|4573|4567|4572.2|4566.2|4573|4567|4572.2|4566.2|0
1730774060000|2024-11-05 02:34:20|4571.3|4565.3|4571.2|4565.2|4571.3|4565.3|4571.2|4565.2|1
1730774070000|2024-11-05 02:34:30|4571.3|4565.3|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|0
1730774080000|2024-11-05 02:34:40|4569|4563|4568.2|4562.2|4569|4563|4568.2|4562.2|35
1730774110000|2024-11-05 02:35:10|4569.1|4563.1|4569.2|4563.2|4569.8|4563.8|4569.1|4563.1|1
1730774120000|2024-11-05 02:35:20|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.2|4563.2|0
1730774130000|2024-11-05 02:35:30|4569.8|4563.8|4570.2|4564.2|4570.2|4564.2|4569.8|4563.8|0
1730774150000|2024-11-05 02:35:50|4569.2|4563.2|4570.2|4564.2|4570.2|4564.2|4569.2|4563.2|0
1730774170000|2024-11-05 02:36:10|4569.2|4563.2|4569.2|4563.2|4570.2|4564.2|4569.2|4563.2|0
1730774180000|2024-11-05 02:36:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1730774190000|2024-11-05 02:36:30|4568.3|4562.3|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|0
1730774200000|2024-11-05 02:36:40|4568.1|4562.1|4567.3|4561.3|4568.1|4562.1|4567|4561|2
1730774210000|2024-11-05 02:36:50|4567.5|4561.5|4568.2|4562.2|4568.2|4562.2|4567.5|4561.5|0
1730774220000|2024-11-05 02:37:00|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1730774240000|2024-11-05 02:37:20|4567.7|4561.7|4567.3|4561.3|4567.7|4561.7|4567.3|4561.3|5
1730774260000|2024-11-05 02:37:40|4567.7|4561.7|4567.3|4561.3|4567.7|4561.7|4567.3|4561.3|0
1730774270000|2024-11-05 02:37:50|4567.7|4561.7|4570.2|4564.2|4570.2|4564.2|4567.7|4561.7|4
1730774280000|2024-11-05 02:38:00|4569.8|4563.8|4571.2|4565.2|4571.2|4565.2|4569.8|4563.8|0
1730774290000|2024-11-05 02:38:10|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|2
1730774300000|2024-11-05 02:38:20|4572.1|4566.1|4570.8|4564.8|4572.1|4566.1|4570.8|4564.8|0
1730774310000|2024-11-05 02:38:30|4571.2|4565.2|4570.8|4564.8|4571.2|4565.2|4570.8|4564.8|0
1730774320000|2024-11-05 02:38:40|4571.2|4565.2|4569.2|4563.2|4571.2|4565.2|4569.2|4563.2|1
1730774330000|2024-11-05 02:38:50|4569|4563|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|0
1730774340000|2024-11-05 02:39:00|4569.1|4563.1|4567.3|4561.3|4569.1|4563.1|4567.3|4561.3|7
1730774350000|2024-11-05 02:39:10|4567|4561|4567|4561|4567.3|4561.3|4567|4561|7
1730774360000|2024-11-05 02:39:20|4564.5|4558.5|4565.8|4559.8|4566.2|4560.2|4564.3|4558.3|5
1730774370000|2024-11-05 02:39:30|4566.2|4560.2|4565.7|4559.7|4566.3|4560.3|4565.7|4559.7|0
1730774380000|2024-11-05 02:39:40|4565.2|4559.2|4565.3|4559.3|4565.3|4559.3|4565.2|4559.2|0
1730774390000|2024-11-05 02:39:50|4565.2|4559.2|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|1
1730774400000|2024-11-05 02:40:00|4563.8|4557.8|4564.2|4558.2|4564.2|4558.2|4563.8|4557.8|0
1730774410000|2024-11-05 02:40:10|4564.3|4558.3|4564.3|4558.3|4564.7|4558.7|4564.2|4558.2|6
1730774420000|2024-11-05 02:40:20|4564.7|4558.7|4567.2|4561.2|4567.2|4561.2|4564.7|4558.7|3
1730774430000|2024-11-05 02:40:30|4567.5|4561.5|4568.7|4562.7|4568.8|4562.8|4567.5|4561.5|5
1730774440000|2024-11-05 02:40:40|4568.5|4562.5|4569.3|4563.3|4569.3|4563.3|4568.5|4562.5|0
1730774450000|2024-11-05 02:40:50|4569.5|4563.5|4570.5|4564.5|4570.5|4564.5|4569.5|4563.5|1
1730774460000|2024-11-05 02:41:00|4570.6|4564.6|4571.8|4565.8|4572|4566|4570.6|4564.6|1
1730774470000|2024-11-05 02:41:10|4571.5|4565.5|4572.2|4566.2|4572.3|4566.3|4571.5|4565.5|2
1730774480000|2024-11-05 02:41:20|4571.8|4565.8|4572.8|4566.8|4572.8|4566.8|4571.5|4565.5|2
1730774490000|2024-11-05 02:41:30|4572.7|4566.7|4572.8|4566.8|4572.8|4566.8|4571.8|4565.8|2
1730774510000|2024-11-05 02:41:50|4573.2|4567.2|4573.7|4567.7|4573.7|4567.7|4572.8|4566.8|2
1730774520000|2024-11-05 02:42:00|4573.2|4567.2|4574.2|4568.2|4574.2|4568.2|4572.2|4566.2|6
1730774530000|2024-11-05 02:42:10|4574.6|4568.6|4574.2|4568.2|4574.6|4568.6|4574.2|4568.2|0
1730774540000|2024-11-05 02:42:20|4575.6|4569.6|4575.2|4569.2|4575.6|4569.6|4574.8|4568.8|1
1730774550000|2024-11-05 02:42:30|4574.8|4568.8|4575.2|4569.2|4575.8|4569.8|4574.8|4568.8|2
1730774560000|2024-11-05 02:42:40|4574.8|4568.8|4575.3|4569.3|4575.3|4569.3|4574.2|4568.2|6
1730774570000|2024-11-05 02:42:50|4575.1|4569.1|4572.2|4566.2|4575.1|4569.1|4572.2|4566.2|3
1730774580000|2024-11-05 02:43:00|4572.8|4566.8|4573.7|4567.7|4573.7|4567.7|4572.8|4566.8|3
1730774590000|2024-11-05 02:43:10|4574.2|4568.2|4573.8|4567.8|4574.3|4568.3|4573.8|4567.8|4
1730774600000|2024-11-05 02:43:20|4574|4568|4575.3|4569.3|4575.8|4569.8|4573.8|4567.8|6
1730774610000|2024-11-05 02:43:30|4575.7|4569.7|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|3
1730774620000|2024-11-05 02:43:40|4576.3|4570.3|4575.3|4569.3|4576.3|4570.3|4575.3|4569.3|3
1730774640000|2024-11-05 02:44:00|4575|4569|4574.3|4568.3|4575|4569|4573.8|4567.8|3
1730774650000|2024-11-05 02:44:10|4574.5|4568.5|4575.2|4569.2|4575.7|4569.7|4574.5|4568.5|7
1730774660000|2024-11-05 02:44:20|4574.8|4568.8|4576.2|4570.2|4576.2|4570.2|4574.5|4568.5|3
1730774670000|2024-11-05 02:44:30|4576.1|4570.1|4575.3|4569.3|4576.1|4570.1|4575.2|4569.2|0
1730774680000|2024-11-05 02:44:40|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.8|4569.8|3
1730774690000|2024-11-05 02:44:50|4575.8|4569.8|4574.3|4568.3|4575.8|4569.8|4574.2|4568.2|3
1730774700000|2024-11-05 02:45:00|4574.7|4568.7|4574.8|4568.8|4575.2|4569.2|4574.5|4568.5|3
1730774710000|2024-11-05 02:45:10|4574.5|4568.5|4575.3|4569.3|4575.3|4569.3|4574.5|4568.5|0
1730774720000|2024-11-05 02:45:20|4575.2|4569.2|4575.3|4569.3|4575.3|4569.3|4574.8|4568.8|3
1730774730000|2024-11-05 02:45:30|4575.2|4569.2|4574.5|4568.5|4575.2|4569.2|4574.5|4568.5|3
1730774740000|2024-11-05 02:45:40|4574|4568|4574.3|4568.3|4574.3|4568.3|4573.8|4567.8|3
1730774750000|2024-11-05 02:45:50|4574.5|4568.5|4573.5|4567.5|4574.5|4568.5|4573.5|4567.5|0
1730774760000|2024-11-05 02:46:00|4573.3|4567.3|4572.5|4566.5|4573.5|4567.5|4572.5|4566.5|3
1730774770000|2024-11-05 02:46:10|4572.8|4566.8|4572.8|4566.8|4573.2|4567.2|4572|4566|3
1730774780000|2024-11-05 02:46:20|4572.5|4566.5|4572|4566|4572.5|4566.5|4571.5|4565.5|4
1730774790000|2024-11-05 02:46:30|4572.3|4566.3|4571.5|4565.5|4572.3|4566.3|4571.5|4565.5|0
1730774800000|2024-11-05 02:46:40|4571.8|4565.8|4570.8|4564.8|4571.8|4565.8|4570.3|4564.3|4
1730774810000|2024-11-05 02:46:50|4570.3|4564.3|4571.2|4565.2|4571.2|4565.2|4569.5|4563.5|4
1730774820000|2024-11-05 02:47:00|4570.8|4564.8|4570.8|4564.8|4571.3|4565.3|4570.8|4564.8|1
1730774830000|2024-11-05 02:47:10|4570.5|4564.5|4570.5|4564.5|4570.8|4564.8|4570.3|4564.3|0
1730774840000|2024-11-05 02:47:20|4570.3|4564.3|4570.5|4564.5|4570.5|4564.5|4570.3|4564.3|0
1730774850000|2024-11-05 02:47:30|4570.3|4564.3|4571.2|4565.2|4571.2|4565.2|4570.3|4564.3|0
1730774860000|2024-11-05 02:47:40|4570.8|4564.8|4571.2|4565.2|4571.2|4565.2|4570.5|4564.5|0
1730774870000|2024-11-05 02:47:50|4571.3|4565.3|4572.8|4566.8|4573.3|4567.3|4571.2|4565.2|0
1730774880000|2024-11-05 02:48:00|4573.3|4567.3|4573.5|4567.5|4574.2|4568.2|4572.8|4566.8|1
1730774890000|2024-11-05 02:48:10|4573.8|4567.8|4573.5|4567.5|4574.3|4568.3|4573.5|4567.5|0
1730774900000|2024-11-05 02:48:20|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1730774910000|2024-11-05 02:48:30|4574|4568|4574.5|4568.5|4575.3|4569.3|4574|4568|0
1730774920000|2024-11-05 02:48:40|4575.2|4569.2|4576.5|4570.5|4576.5|4570.5|4574.8|4568.8|1
1730774930000|2024-11-05 02:48:50|4576.3|4570.3|4576.5|4570.5|4576.8|4570.8|4575.5|4569.5|0
1730774950000|2024-11-05 02:49:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1730774960000|2024-11-05 02:49:20|4576.5|4570.5|4575.5|4569.5|4576.5|4570.5|4575.5|4569.5|1
1730774970000|2024-11-05 02:49:30|4575.3|4569.3|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|0
1730774980000|2024-11-05 02:49:40|4575.5|4569.5|4574.5|4568.5|4575.5|4569.5|4574.5|4568.5|1
1730775000000|2024-11-05 02:50:00|4575.2|4569.2|4575.3|4569.3|4577.2|4571.2|4575.2|4569.2|1
1730775010000|2024-11-05 02:50:10|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.3|4569.3|0
1730775020000|2024-11-05 02:50:20|4576.3|4570.3|4576.8|4570.8|4577.2|4571.2|4576.3|4570.3|0
1730775030000|2024-11-05 02:50:30|4577|4571|4577.3|4571.3|4577.3|4571.3|4577|4571|0
1730775040000|2024-11-05 02:50:40|4577.2|4571.2|4576.5|4570.5|4577.2|4571.2|4576.5|4570.5|1
1730775050000|2024-11-05 02:50:50|4576.3|4570.3|4575.5|4569.5|4576.3|4570.3|4575.5|4569.5|0
1730775060000|2024-11-05 02:51:00|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1730775070000|2024-11-05 02:51:10|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1730775080000|2024-11-05 02:51:20|4576.3|4570.3|4575.5|4569.5|4576.5|4570.5|4575.5|4569.5|0
1730775110000|2024-11-05 02:51:50|4575.3|4569.3|4574.5|4568.5|4575.3|4569.3|4574.5|4568.5|0
1730775120000|2024-11-05 02:52:00|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4574.5|4568.5|0
1730775130000|2024-11-05 02:52:10|4575.2|4569.2|4575.3|4569.3|4575.3|4569.3|4574.5|4568.5|0
1730775140000|2024-11-05 02:52:20|4575.2|4569.2|4574.3|4568.3|4575.2|4569.2|4574.2|4568.2|0
1730775150000|2024-11-05 02:52:30|4574.2|4568.2|4572.5|4566.5|4574.2|4568.2|4572.5|4566.5|1
1730775160000|2024-11-05 02:52:40|4572.8|4566.8|4573.2|4567.2|4573.3|4567.3|4572.5|4566.5|2
1730775170000|2024-11-05 02:52:50|4572.8|4566.8|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|0
1730775180000|2024-11-05 02:53:00|4573.2|4567.2|4572.5|4566.5|4573.2|4567.2|4572.5|4566.5|0
1730775190000|2024-11-05 02:53:10|4572.8|4566.8|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|0
1730775200000|2024-11-05 02:53:20|4574.2|4568.2|4575.2|4569.2|4575.8|4569.8|4574.2|4568.2|2
1730775210000|2024-11-05 02:53:30|4574.5|4568.5|4575.3|4569.3|4575.3|4569.3|4574.5|4568.5|0
1730775220000|2024-11-05 02:53:40|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.3|4568.3|1
1730775230000|2024-11-05 02:53:50|4574.8|4568.8|4574.5|4568.5|4575.8|4569.8|4574.5|4568.5|0
1730775240000|2024-11-05 02:54:00|4575.2|4569.2|4575.8|4569.8|4575.8|4569.8|4574.8|4568.8|0
1730775250000|2024-11-05 02:54:10|4575.5|4569.5|4575.2|4569.2|4575.8|4569.8|4575.2|4569.2|0
1730775260000|2024-11-05 02:54:20|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.5|4568.5|0
1730775270000|2024-11-05 02:54:30|4575.2|4569.2|4575.2|4569.2|4575.3|4569.3|4574.5|4568.5|1
1730775280000|2024-11-05 02:54:40|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|0
1730775290000|2024-11-05 02:54:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1730775300000|2024-11-05 02:55:00|4574.5|4568.5|4573.3|4567.3|4574.5|4568.5|4572.8|4566.8|0
1730775310000|2024-11-05 02:55:10|4573.7|4567.7|4573.2|4567.2|4574.2|4568.2|4573.2|4567.2|1
1730775340000|2024-11-05 02:55:40|4573.3|4567.3|4573.2|4567.2|4573.3|4567.3|4572.8|4566.8|0
1730775350000|2024-11-05 02:55:50|4572.8|4566.8|4573.2|4567.2|4573.3|4567.3|4572.8|4566.8|0
1730775360000|2024-11-05 02:56:00|4573.3|4567.3|4573.5|4567.5|4575.2|4569.2|4573.2|4567.2|1
1730775370000|2024-11-05 02:56:10|4573.8|4567.8|4571.8|4565.8|4574.1|4568.1|4571.8|4565.8|2
1730775380000|2024-11-05 02:56:20|4571.7|4565.7|4570.8|4564.8|4571.8|4565.8|4570.3|4564.3|1
1730775390000|2024-11-05 02:56:30|4570.5|4564.5|4570.2|4564.2|4570.8|4564.8|4570.2|4564.2|0
1730775400000|2024-11-05 02:56:40|4570.3|4564.3|4570.8|4564.8|4571.2|4565.2|4570.3|4564.3|0
1730775410000|2024-11-05 02:56:50|4571.2|4565.2|4571.8|4565.8|4571.8|4565.8|4571.2|4565.2|0
1730775420000|2024-11-05 02:57:00|4571.2|4565.2|4571.8|4565.8|4571.8|4565.8|4570.8|4564.8|0
1730775430000|2024-11-05 02:57:10|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|0
1730775440000|2024-11-05 02:57:20|4571.5|4565.5|4571.2|4565.2|4571.5|4565.5|4570.8|4564.8|0
1730775450000|2024-11-05 02:57:30|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1730775460000|2024-11-05 02:57:40|4571.8|4565.8|4571.2|4565.2|4571.8|4565.8|4571.2|4565.2|0
1730775470000|2024-11-05 02:57:50|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1730775480000|2024-11-05 02:58:00|4570.5|4564.5|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|1
1730775500000|2024-11-05 02:58:20|4569.5|4563.5|4569.3|4563.3|4569.8|4563.8|4569.2|4563.2|0
1730775510000|2024-11-05 02:58:30|4568.5|4562.5|4568.8|4562.8|4568.8|4562.8|4568.5|4562.5|0
1730775520000|2024-11-05 02:58:40|4569.2|4563.2|4568.8|4562.8|4569.5|4563.5|4568.8|4562.8|0
1730775530000|2024-11-05 02:58:50|4568.1|4562.1|4567.5|4561.5|4568.1|4562.1|4567.5|4561.5|0
1730775540000|2024-11-05 02:59:00|4567.8|4561.8|4566.8|4560.8|4567.8|4561.8|4566.5|4560.5|3
1730775550000|2024-11-05 02:59:10|4567|4561|4566.5|4560.5|4567.5|4561.5|4566.5|4560.5|0
1730775560000|2024-11-05 02:59:20|4566.8|4560.8|4566.5|4560.5|4566.8|4560.8|4566.5|4560.5|0
1730775570000|2024-11-05 02:59:30|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1730775580000|2024-11-05 02:59:40|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4565.8|4559.8|0
1730775590000|2024-11-05 02:59:50|4566.8|4560.8|4565.5|4559.5|4566.8|4560.8|4565.5|4559.5|0
1730775600000|2024-11-05 03:00:00|4565.8|4559.8|4565.8|4559.8|4566.5|4560.5|4565.5|4559.5|0
1730775610000|2024-11-05 03:00:10|4565.5|4559.5|4565.8|4559.8|4565.8|4559.8|4565.5|4559.5|0
1730775620000|2024-11-05 03:00:20|4566.2|4560.2|4567.8|4561.8|4568.3|4562.3|4566.2|4560.2|3
1730775630000|2024-11-05 03:00:30|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1730775640000|2024-11-05 03:00:40|4568.8|4562.8|4569.3|4563.3|4569.3|4563.3|4568.8|4562.8|1
1730775650000|2024-11-05 03:00:50|4569.7|4563.7|4570.3|4564.3|4570.8|4564.8|4569.5|4563.5|1
1730775660000|2024-11-05 03:01:00|4570|4564|4568.8|4562.8|4570|4564|4568.5|4562.5|2
1730775670000|2024-11-05 03:01:10|4568.5|4562.5|4569.3|4563.3|4569.3|4563.3|4568.5|4562.5|0
1730775680000|2024-11-05 03:01:20|4569|4563|4569|4563|4569.3|4563.3|4569|4563|0
1730775690000|2024-11-05 03:01:30|4568.6|4562.6|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|1
1730775700000|2024-11-05 03:01:40|4568.3|4562.3|4567.5|4561.5|4568.3|4562.3|4567.5|4561.5|0
1730775710000|2024-11-05 03:01:50|4567.3|4561.3|4566.8|4560.8|4567.3|4561.3|4566.5|4560.5|0
1730775720000|2024-11-05 03:02:00|4566.5|4560.5|4567.3|4561.3|4567.3|4561.3|4566.5|4560.5|0
1730775730000|2024-11-05 03:02:10|4567.2|4561.2|4566.8|4560.8|4567.3|4561.3|4566.5|4560.5|0
1730775740000|2024-11-05 03:02:20|4566.5|4560.5|4566.8|4560.8|4566.8|4560.8|4566.5|4560.5|0
1730775750000|2024-11-05 03:02:30|4566.5|4560.5|4566.8|4560.8|4566.8|4560.8|4566.5|4560.5|0
1730775760000|2024-11-05 03:02:40|4567.2|4561.2|4566.8|4560.8|4567.2|4561.2|4566.8|4560.8|0
1730775780000|2024-11-05 03:03:00|4567|4561|4568.2|4562.2|4568.8|4562.8|4567|4561|3
1730775790000|2024-11-05 03:03:10|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1730775800000|2024-11-05 03:03:20|4567.5|4561.5|4567.8|4561.8|4567.8|4561.8|4567.5|4561.5|0
1730775810000|2024-11-05 03:03:30|4568.2|4562.2|4568.8|4562.8|4568.8|4562.8|4568.2|4562.2|0
1730775830000|2024-11-05 03:03:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1730775840000|2024-11-05 03:04:00|4569.3|4563.3|4569.2|4563.2|4569.3|4563.3|4568.5|4562.5|0
1730775850000|2024-11-05 03:04:10|4569.3|4563.3|4570.5|4564.5|4570.5|4564.5|4569.3|4563.3|0
1730775860000|2024-11-05 03:04:20|4570.8|4564.8|4569.5|4563.5|4570.8|4564.8|4569.5|4563.5|0
1730775870000|2024-11-05 03:04:30|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4568.8|4562.8|0
1730775880000|2024-11-05 03:04:40|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1730775890000|2024-11-05 03:04:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1730775900000|2024-11-05 03:05:00|4569.5|4563.5|4570.3|4564.3|4570.3|4564.3|4569.5|4563.5|0
1730775910000|2024-11-05 03:05:10|4570.2|4564.2|4569.3|4563.3|4570.2|4564.2|4569.3|4563.3|0
1730775930000|2024-11-05 03:05:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1730775940000|2024-11-05 03:05:40|4569.2|4563.2|4569.5|4563.5|4569.8|4563.8|4569.2|4563.2|0
1730775950000|2024-11-05 03:05:50|4569.8|4563.8|4569.8|4563.8|4570.2|4564.2|4569.5|4563.5|0
1730775960000|2024-11-05 03:06:00|4569.5|4563.5|4569.8|4563.8|4570.2|4564.2|4569.5|4563.5|0
1730775970000|2024-11-05 03:06:10|4569.5|4563.5|4568.8|4562.8|4569.8|4563.8|4568.8|4562.8|0
1730775980000|2024-11-05 03:06:20|4569.3|4563.3|4570.2|4564.2|4570.2|4564.2|4569.3|4563.3|0
1730775990000|2024-11-05 03:06:30|4569.5|4563.5|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|0
1730776010000|2024-11-05 03:06:50|4569.5|4563.5|4570.2|4564.2|4570.2|4564.2|4569.5|4563.5|0
1730776020000|2024-11-05 03:07:00|4570.3|4564.3|4570.3|4564.3|4570.5|4564.5|4569.5|4563.5|0
1730776030000|2024-11-05 03:07:10|4570.5|4564.5|4570.2|4564.2|4570.5|4564.5|4569.5|4563.5|0
1730776040000|2024-11-05 03:07:20|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1730776050000|2024-11-05 03:07:30|4570.2|4564.2|4569.8|4563.8|4570.2|4564.2|4569.5|4563.5|0
1730776060000|2024-11-05 03:07:40|4569.5|4563.5|4569.8|4563.8|4569.8|4563.8|4569.5|4563.5|0
1730776070000|2024-11-05 03:07:50|4569.5|4563.5|4569.8|4563.8|4569.8|4563.8|4569.3|4563.3|0
1730776080000|2024-11-05 03:08:00|4569.5|4563.5|4568.5|4562.5|4569.8|4563.8|4568.5|4562.5|0
1730776090000|2024-11-05 03:08:10|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4567.8|4561.8|0
1730776100000|2024-11-05 03:08:20|4568.5|4562.5|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|0
1730776110000|2024-11-05 03:08:30|4568.3|4562.3|4568.2|4562.2|4568.3|4562.3|4567.8|4561.8|0
1730776120000|2024-11-05 03:08:40|4568.3|4562.3|4567.3|4561.3|4568.3|4562.3|4567.3|4561.3|1
1730776130000|2024-11-05 03:08:50|4567.5|4561.5|4568.3|4562.3|4568.3|4562.3|4567.5|4561.5|0
1730776150000|2024-11-05 03:09:10|4568.2|4562.2|4567.8|4561.8|4568.2|4562.2|4567.8|4561.8|0
1730776170000|2024-11-05 03:09:30|4567.7|4561.7|4567.5|4561.5|4567.8|4561.8|4567.5|4561.5|2
1730776180000|2024-11-05 03:09:40|4567.8|4561.8|4568.8|4562.8|4568.8|4562.8|4567.8|4561.8|0
1730776190000|2024-11-05 03:09:50|4568.5|4562.5|4568.5|4562.5|4568.8|4562.8|4568.3|4562.3|0
1730776200000|2024-11-05 03:10:00|4568.8|4562.8|4568.2|4562.2|4568.8|4562.8|4567.8|4561.8|0
1730776210000|2024-11-05 03:10:10|4568.5|4562.5|4568.3|4562.3|4568.5|4562.5|4568.3|4562.3|0
1730776220000|2024-11-05 03:10:20|4568.7|4562.7|4568.3|4562.3|4568.7|4562.7|4568.3|4562.3|0
1730776230000|2024-11-05 03:10:30|4568.5|4562.5|4569.2|4563.2|4569.2|4563.2|4568.5|4562.5|0
1730776240000|2024-11-05 03:10:40|4569.3|4563.3|4569.2|4563.2|4569.3|4563.3|4569.2|4563.2|0
1730776260000|2024-11-05 03:11:00|4568.5|4562.5|4568.8|4562.8|4569.2|4563.2|4568.5|4562.5|0
1730776270000|2024-11-05 03:11:10|4568.5|4562.5|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|0
1730776280000|2024-11-05 03:11:20|4568.3|4562.3|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|1
1730776290000|2024-11-05 03:11:30|4569.2|4563.2|4569.3|4563.3|4569.3|4563.3|4569.2|4563.2|0
1730776300000|2024-11-05 03:11:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1730776310000|2024-11-05 03:11:50|4569.6|4563.6|4571.2|4565.2|4571.2|4565.2|4569.6|4563.6|3
1730776320000|2024-11-05 03:12:00|4570.8|4564.8|4571.2|4565.2|4571.2|4565.2|4570.8|4564.8|0
1730776330000|2024-11-05 03:12:10|4571.5|4565.5|4572.8|4566.8|4572.8|4566.8|4571.5|4565.5|1
1730776340000|2024-11-05 03:12:20|4573.2|4567.2|4572.2|4566.2|4573.2|4567.2|4572.2|4566.2|0
1730776350000|2024-11-05 03:12:30|4571.8|4565.8|4572.2|4566.2|4572.2|4566.2|4571.8|4565.8|0
1730776360000|2024-11-05 03:12:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1730776370000|2024-11-05 03:12:50|4572.2|4566.2|4571.8|4565.8|4572.2|4566.2|4571.8|4565.8|0
1730776380000|2024-11-05 03:13:00|4572.2|4566.2|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|0
1730776390000|2024-11-05 03:13:10|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|0
1730776400000|2024-11-05 03:13:20|4571.7|4565.7|4571.8|4565.8|4571.8|4565.8|4571.2|4565.2|0
1730776420000|2024-11-05 03:13:40|4571.3|4565.3|4571.2|4565.2|4571.3|4565.3|4571.2|4565.2|0
1730776430000|2024-11-05 03:13:50|4571.8|4565.8|4572.2|4566.2|4572.2|4566.2|4571.8|4565.8|0
1730776440000|2024-11-05 03:14:00|4572.3|4566.3|4572.2|4566.2|4572.8|4566.8|4572.2|4566.2|0
1730776450000|2024-11-05 03:14:10|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|0
1730776460000|2024-11-05 03:14:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1730776480000|2024-11-05 03:14:40|4573.3|4567.3|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|1
1730776490000|2024-11-05 03:14:50|4572.8|4566.8|4573.2|4567.2|4573.2|4567.2|4572.8|4566.8|0
1730776500000|2024-11-05 03:15:00|4573.3|4567.3|4570.2|4564.2|4573.3|4567.3|4570.2|4564.2|1
1730776540000|2024-11-05 03:15:40|4570.1|4564.1|4569.2|4563.2|4570.1|4564.1|4569.2|4563.2|0
1730776550000|2024-11-05 03:15:50|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1730776560000|2024-11-05 03:16:00|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4567.2|4561.2|1
1730776580000|2024-11-05 03:16:20|4568.6|4562.6|4568.2|4562.2|4569.3|4563.3|4568.2|4562.2|0
1730776590000|2024-11-05 03:16:30|4567.2|4561.2|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|0
1730776600000|2024-11-05 03:16:40|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4567.1|4561.1|0
1730776610000|2024-11-05 03:16:50|4567.6|4561.6|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|0
1730776620000|2024-11-05 03:17:00|4567.6|4561.6|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|0
1730776660000|2024-11-05 03:17:40|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1730776670000|2024-11-05 03:17:50|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1730776680000|2024-11-05 03:18:00|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.2|4560.2|0
1730776690000|2024-11-05 03:18:10|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4567.1|4561.1|0
1730776700000|2024-11-05 03:18:20|4567.6|4561.6|4568.2|4562.2|4568.2|4562.2|4567.6|4561.6|0
1730776710000|2024-11-05 03:18:30|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1730776720000|2024-11-05 03:18:40|4568.7|4562.7|4569.1|4563.1|4569.2|4563.2|4568.7|4562.7|0
1730776730000|2024-11-05 03:18:50|4569.2|4563.2|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|0
1730776740000|2024-11-05 03:19:00|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|0
1730776780000|2024-11-05 03:19:40|4568.6|4562.6|4568.2|4562.2|4569|4563|4568.2|4562.2|0
1730776790000|2024-11-05 03:19:50|4568.7|4562.7|4568.6|4562.6|4569.2|4563.2|4568.6|4562.6|0
1730776800000|2024-11-05 03:20:00|4568.2|4562.2|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|0
1730776820000|2024-11-05 03:20:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1730776830000|2024-11-05 03:20:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1730776840000|2024-11-05 03:20:40|4571|4565|4570.2|4564.2|4571|4565|4570.2|4564.2|0
1730776870000|2024-11-05 03:21:10|4570.3|4564.3|4571.2|4565.2|4571.2|4565.2|4570.3|4564.3|0
1730776900000|2024-11-05 03:21:40|4571.3|4565.3|4569.5|4563.5|4571.7|4565.7|4569.5|4563.5|2
1730776910000|2024-11-05 03:21:50|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1730776920000|2024-11-05 03:22:00|4567.8|4561.8|4567.5|4561.5|4567.8|4561.8|4567.5|4561.5|1
1730776930000|2024-11-05 03:22:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1730776980000|2024-11-05 03:23:00|4568.6|4562.6|4568.8|4562.8|4569.2|4563.2|4568.6|4562.6|4
1730776990000|2024-11-05 03:23:10|4569.2|4563.2|4568.8|4562.8|4569.2|4563.2|4568.8|4562.8|0
1730777010000|2024-11-05 03:23:30|4568.5|4562.5|4568.2|4562.2|4568.8|4562.8|4568.2|4562.2|0
1730777020000|2024-11-05 03:23:40|4568.3|4562.3|4568.5|4562.5|4568.5|4562.5|4568.3|4562.3|0
1730777030000|2024-11-05 03:23:50|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|0
1730777040000|2024-11-05 03:24:00|4568.3|4562.3|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|0
1730777050000|2024-11-05 03:24:10|4567.8|4561.8|4567.5|4561.5|4568.2|4562.2|4567.5|4561.5|0
1730777060000|2024-11-05 03:24:20|4567.8|4561.8|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|0
1730777070000|2024-11-05 03:24:30|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1730777090000|2024-11-05 03:24:50|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1730777100000|2024-11-05 03:25:00|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1730777120000|2024-11-05 03:25:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1730777130000|2024-11-05 03:25:30|4568.7|4562.7|4569.3|4563.3|4569.8|4563.8|4568.7|4562.7|1
1730777200000|2024-11-05 03:26:40|4569.5|4563.5|4569.8|4563.8|4569.8|4563.8|4569.5|4563.5|0
1730777210000|2024-11-05 03:26:50|4569.7|4563.7|4569.3|4563.3|4569.7|4563.7|4569|4563|0
1730777220000|2024-11-05 03:27:00|4569|4563|4569.3|4563.3|4569.3|4563.3|4569|4563|0
1730777230000|2024-11-05 03:27:10|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1730777240000|2024-11-05 03:27:20|4569.8|4563.8|4570.5|4564.5|4570.8|4564.8|4569.8|4563.8|1
1730777250000|2024-11-05 03:27:30|4570.6|4564.6|4572.5|4566.5|4572.5|4566.5|4570.6|4564.6|0
1730777260000|2024-11-05 03:27:40|4573.2|4567.2|4572.5|4566.5|4573.2|4567.2|4572.5|4566.5|0
1730777270000|2024-11-05 03:27:50|4572|4566|4572.3|4566.3|4572.3|4566.3|4572|4566|0
1730777280000|2024-11-05 03:28:00|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|1
1730777290000|2024-11-05 03:28:10|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|0
1730777300000|2024-11-05 03:28:20|4572|4566|4573.3|4567.3|4573.3|4567.3|4572|4566|2
1730777310000|2024-11-05 03:28:30|4574.5|4568.5|4574.8|4568.8|4574.8|4568.8|4574.5|4568.5|5
1730777320000|2024-11-05 03:28:40|4574.5|4568.5|4574.8|4568.8|4575|4569|4574.5|4568.5|1
1730777330000|2024-11-05 03:28:50|4574.5|4568.5|4576.2|4570.2|4576.2|4570.2|4574.5|4568.5|0
1730777340000|2024-11-05 03:29:00|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1730777350000|2024-11-05 03:29:10|4575.6|4569.6|4578.3|4572.3|4578.3|4572.3|4575.5|4569.5|3
1730777360000|2024-11-05 03:29:20|4578.2|4572.2|4578.2|4572.2|4578.3|4572.3|4577.8|4571.8|1
1730777370000|2024-11-05 03:29:30|4578.8|4572.8|4579.2|4573.2|4579.2|4573.2|4578.8|4572.8|0
1730777380000|2024-11-05 03:29:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|0
1730777390000|2024-11-05 03:29:50|4579.2|4573.2|4580.2|4574.2|4580.7|4574.7|4578.8|4572.8|1
1730777400000|2024-11-05 03:30:00|4579.5|4573.5|4580.2|4574.2|4580.2|4574.2|4579.5|4573.5|0
1730777410000|2024-11-05 03:30:10|4580.3|4574.3|4580.2|4574.2|4580.3|4574.3|4580.2|4574.2|0
1730777430000|2024-11-05 03:30:30|4579.8|4573.8|4580.2|4574.2|4580.2|4574.2|4579.5|4573.5|0
1730777440000|2024-11-05 03:30:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1730777450000|2024-11-05 03:30:50|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|1
1730777470000|2024-11-05 03:31:10|||||||||3
1730777480000|2024-11-05 03:31:20|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1730777500000|2024-11-05 03:31:40|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|4
1730777510000|2024-11-05 03:31:50|4579.3|4573.3|4579.2|4573.2|4579.3|4573.3|4579.2|4573.2|0
1730777530000|2024-11-05 03:32:10|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1730777540000|2024-11-05 03:32:20|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|1
1730777550000|2024-11-05 03:32:30|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1730777580000|2024-11-05 03:33:00|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1730777590000|2024-11-05 03:33:10|4580.3|4574.3|4580.2|4574.2|4580.3|4574.3|4580.2|4574.2|1
1730777600000|2024-11-05 03:33:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1730777610000|2024-11-05 03:33:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1730777680000|2024-11-05 03:34:40|4579.6|4573.6|4578.2|4572.2|4579.6|4573.6|4578.2|4572.2|0
1730777710000|2024-11-05 03:35:10|||||||||1
1730777730000|2024-11-05 03:35:30|4578.3|4572.3|4578.7|4572.7|4578.7|4572.7|4578.3|4572.3|0
1730777760000|2024-11-05 03:36:00|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1730777770000|2024-11-05 03:36:10|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|2
1730777800000|2024-11-05 03:36:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1730777810000|2024-11-05 03:36:50|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1730777830000|2024-11-05 03:37:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|1
1730777850000|2024-11-05 03:37:30|4578.3|4572.3|4578.2|4572.2|4578.3|4572.3|4578.2|4572.2|2
1730777900000|2024-11-05 03:38:20|4578.3|4572.3|4578.6|4572.6|4578.7|4572.7|4578.3|4572.3|0
1730777910000|2024-11-05 03:38:30|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1730777920000|2024-11-05 03:38:40|||||||||1
1730777930000|2024-11-05 03:38:50|4577.8|4571.8|4578.2|4572.2|4578.2|4572.2|4577.5|4571.5|1
1730777940000|2024-11-05 03:39:00|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1730777980000|2024-11-05 03:39:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1730777990000|2024-11-05 03:39:50|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1730778030000|2024-11-05 03:40:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1730778060000|2024-11-05 03:41:00|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|4
1730778070000|2024-11-05 03:41:10|4580.2|4574.2|4580.3|4574.3|4580.3|4574.3|4580.2|4574.2|0
1730778090000|2024-11-05 03:41:30|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1730778120000|2024-11-05 03:42:00|4581.8|4575.8|4581.2|4575.2|4582.2|4576.2|4581.2|4575.2|1
1730778130000|2024-11-05 03:42:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1730778140000|2024-11-05 03:42:20|4581.5|4575.5|4581.2|4575.2|4581.5|4575.5|4581.2|4575.2|0
1730778210000|2024-11-05 03:43:30|4581.3|4575.3|4581.2|4575.2|4581.7|4575.7|4581.2|4575.2|1
1730778250000|2024-11-05 03:44:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|2
1730778310000|2024-11-05 03:45:10|||||||||4
1730778320000|2024-11-05 03:45:20|||||||||1
1730778330000|2024-11-05 03:45:30|4584.2|4578.2|4584.6|4578.6|4584.6|4578.6|4584.2|4578.2|47
1730778370000|2024-11-05 03:46:10|4584.7|4578.7|4584.6|4578.6|4584.7|4578.7|4584.6|4578.6|5
1730778380000|2024-11-05 03:46:20|||||||||1
1730778430000|2024-11-05 03:47:10|||||||||1
1730778460000|2024-11-05 03:47:40|4584.7|4578.7|4583.6|4577.6|4584.7|4578.7|4583.6|4577.6|2
1730778500000|2024-11-05 03:48:20|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1730778520000|2024-11-05 03:48:40|4582.7|4576.7|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|2
1730778570000|2024-11-05 03:49:30|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1730778610000|2024-11-05 03:50:10|4583.6|4577.6|4583.7|4577.7|4583.7|4577.7|4583.6|4577.6|2
1730778670000|2024-11-05 03:51:10|4584.6|4578.6|4584.2|4578.2|4584.6|4578.6|4584.2|4578.2|17
1730778680000|2024-11-05 03:51:20|||||||||1
1730778700000|2024-11-05 03:51:40|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1730778780000|2024-11-05 03:53:00|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1730778810000|2024-11-05 03:53:30|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|1
1730778860000|2024-11-05 03:54:20|4588|4582|4587.1|4581.1|4588|4582|4587.1|4581.1|11
1730778870000|2024-11-05 03:54:30|4587|4581|4587|4581|4587|4581|4587|4581|0
1730778880000|2024-11-05 03:54:40|4594.5|4588.5|4595.6|4589.6|4595.6|4589.6|4594.5|4588.5|30
1730778890000|2024-11-05 03:54:50|4595.5|4589.5|4593.1|4587.1|4595.5|4589.5|4593.1|4587.1|1
1730778900000|2024-11-05 03:55:00|4592.6|4586.6|4592|4586|4592.6|4586.6|4592|4586|18
1730778910000|2024-11-05 03:55:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|3
1730778920000|2024-11-05 03:55:20|4591.7|4585.7|4592.6|4586.6|4592.6|4586.6|4591.7|4585.7|5
1730778940000|2024-11-05 03:55:40|4592.1|4586.1|4592.1|4586.1|4592.6|4586.6|4592.1|4586.1|0
1730778950000|2024-11-05 03:55:50|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|1
1730778990000|2024-11-05 03:56:30|4592.9|4586.9|4593|4587|4593|4587|4592|4586|1
1730779000000|2024-11-05 03:56:40|4592.2|4586.2|4592.6|4586.6|4592.6|4586.6|4592.2|4586.2|0
1730779020000|2024-11-05 03:57:00|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1730779030000|2024-11-05 03:57:10|4592.5|4586.5|4593.6|4587.6|4593.6|4587.6|4592.5|4586.5|3
1730779060000|2024-11-05 03:57:40|4593.1|4587.1|4593|4587|4593.1|4587.1|4593|4587|1
1730779080000|2024-11-05 03:58:00|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|0
1730779100000|2024-11-05 03:58:20|4592|4586|4592|4586|4592.1|4586.1|4592|4586|0
1730779120000|2024-11-05 03:58:40|4591.6|4585.6|4592|4586|4592|4586|4591.6|4585.6|0
1730779130000|2024-11-05 03:58:50|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1730779140000|2024-11-05 03:59:00|4591.4|4585.4|4591|4585|4591.4|4585.4|4591|4585|1
1730779150000|2024-11-05 03:59:10|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|1
1730779160000|2024-11-05 03:59:20|4590|4584|4590|4584|4590|4584|4590|4584|3
1730779250000|2024-11-05 04:00:50|4590.1|4584.1|4590.5|4584.5|4590.5|4584.5|4590.1|4584.1|0
1730779260000|2024-11-05 04:01:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|2
1730779270000|2024-11-05 04:01:10|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1730779280000|2024-11-05 04:01:20|4590.1|4584.1|4590.5|4584.5|4590.5|4584.5|4590.1|4584.1|0
1730779300000|2024-11-05 04:01:40|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1730779320000|2024-11-05 04:02:00|4590.5|4584.5|4590.6|4584.6|4590.6|4584.6|4590.5|4584.5|1
1730779350000|2024-11-05 04:02:30|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1730779360000|2024-11-05 04:02:40|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1730779380000|2024-11-05 04:03:00|4591.9|4585.9|4592|4586|4592|4586|4591.9|4585.9|1
1730779390000|2024-11-05 04:03:10|4591.9|4585.9|4591.5|4585.5|4591.9|4585.9|4591.5|4585.5|5
1730779400000|2024-11-05 04:03:20|4589|4583|4589|4583|4589|4583|4589|4583|2
1730779410000|2024-11-05 04:03:30|4591|4585|4590.6|4584.6|4591|4585|4590.6|4584.6|5
1730779420000|2024-11-05 04:03:40|4590.4|4584.4|4590.1|4584.1|4590.4|4584.4|4590.1|4584.1|1
1730779430000|2024-11-05 04:03:50|4590.5|4584.5|4590.6|4584.6|4590.6|4584.6|4590.5|4584.5|0
1730779440000|2024-11-05 04:04:00|4591|4585|4591|4585|4591|4585|4591|4585|0
1730779450000|2024-11-05 04:04:10|||||||||1
1730779480000|2024-11-05 04:04:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1730779490000|2024-11-05 04:04:50|4589.6|4583.6|4590|4584|4590|4584|4589.6|4583.6|0
1730779520000|2024-11-05 04:05:20|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1730779540000|2024-11-05 04:05:40|4589.5|4583.5|4589|4583|4589.5|4583.5|4589|4583|0
1730779580000|2024-11-05 04:06:20|4588.6|4582.6|4588.5|4582.5|4588.6|4582.6|4588.5|4582.5|0
1730779590000|2024-11-05 04:06:30|4588.1|4582.1|4588|4582|4588.1|4582.1|4588|4582|0
1730779650000|2024-11-05 04:07:30|4587.6|4581.6|4587|4581|4587.6|4581.6|4586.6|4580.6|0
1730779660000|2024-11-05 04:07:40|4586|4580|4585|4579|4586|4580|4585|4579|1
1730779690000|2024-11-05 04:08:10|4584|4578|4584|4578|4584|4578|4584|4578|1
1730779720000|2024-11-05 04:08:40|4583.9|4577.9|4583|4577|4583.9|4577.9|4583|4577|0
1730779730000|2024-11-05 04:08:50|4582.9|4576.9|4583|4577|4583.4|4577.4|4582.9|4576.9|2
1730779750000|2024-11-05 04:09:10|4583.4|4577.4|4583|4577|4583.4|4577.4|4583|4577|0
1730779800000|2024-11-05 04:10:00|4583.5|4577.5|4583|4577|4583.5|4577.5|4583|4577|0
1730779890000|2024-11-05 04:11:30|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|7
1730779910000|2024-11-05 04:11:50|4582.9|4576.9|4582.5|4576.5|4582.9|4576.9|4582.5|4576.5|0
1730779920000|2024-11-05 04:12:00|||||||||1
1730780030000|2024-11-05 04:13:50|4582.2|4576.2|4582|4576|4582.2|4576.2|4582|4576|3
1730780080000|2024-11-05 04:14:40|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4
1730780140000|2024-11-05 04:15:40|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1730780150000|2024-11-05 04:15:50|4580|4574|4580|4574|4580|4574|4580|4574|1
1730780220000|2024-11-05 04:17:00|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1730780230000|2024-11-05 04:17:10|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1730780300000|2024-11-05 04:18:20|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|1
1730780310000|2024-11-05 04:18:30|4578|4572|4578|4572|4578|4572|4577.6|4571.6|0
1730780320000|2024-11-05 04:18:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1730780330000|2024-11-05 04:18:50|4577|4571|4576.6|4570.6|4577|4571|4576.6|4570.6|0
1730780340000|2024-11-05 04:19:00|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|0
1730780350000|2024-11-05 04:19:10|4576.5|4570.5|4576|4570|4576.5|4570.5|4576|4570|2
1730780360000|2024-11-05 04:19:20|4577|4571|4576.6|4570.6|4577|4571|4576.1|4570.1|0
1730780380000|2024-11-05 04:19:40|4576.2|4570.2|4577|4571|4577|4571|4576.2|4570.2|0
1730780480000|2024-11-05 04:21:20|4577.6|4571.6|4579.6|4573.6|4580|4574|4577.6|4571.6|10
1730780500000|2024-11-05 04:21:40|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1730780510000|2024-11-05 04:21:50|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1730780520000|2024-11-05 04:22:00|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|1
1730780530000|2024-11-05 04:22:10|4580.7|4574.7|4581.2|4575.2|4581.2|4575.2|4580.7|4574.7|2
1730780560000|2024-11-05 04:22:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1730780620000|2024-11-05 04:23:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|1
1730780660000|2024-11-05 04:24:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1730780670000|2024-11-05 04:24:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1730780720000|2024-11-05 04:25:20|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4580.2|4574.2|1
1730780730000|2024-11-05 04:25:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1730780790000|2024-11-05 04:26:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4
1730780810000|2024-11-05 04:26:50|||||||||1
1730780850000|2024-11-05 04:27:30|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1730780910000|2024-11-05 04:28:30|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1730780940000|2024-11-05 04:29:00|4579|4573|4579|4573|4579.1|4573.1|4579|4573|0
1730780960000|2024-11-05 04:29:20|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1730780970000|2024-11-05 04:29:30|4578|4572|4578.6|4572.6|4578.6|4572.6|4578|4572|0
1730780980000|2024-11-05 04:29:40|4578.2|4572.2|4578.6|4572.6|4578.6|4572.6|4578.2|4572.2|0
1730780990000|2024-11-05 04:29:50|4578.2|4572.2|4578.6|4572.6|4578.6|4572.6|4578.2|4572.2|0
1730781020000|2024-11-05 04:30:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|3
1730781060000|2024-11-05 04:31:00|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1730781080000|2024-11-05 04:31:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1730781090000|2024-11-05 04:31:30|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1730781100000|2024-11-05 04:31:40|4579.6|4573.6|4579.2|4573.2|4579.6|4573.6|4579.2|4573.2|0
1730781120000|2024-11-05 04:32:00|4579.1|4573.1|4579|4573|4579.1|4573.1|4579|4573|0
1730781130000|2024-11-05 04:32:10|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1730781150000|2024-11-05 04:32:30|||||||||2
1730781180000|2024-11-05 04:33:00|4578.4|4572.4|4578.1|4572.1|4578.4|4572.4|4578|4572|0
1730781220000|2024-11-05 04:33:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1730781240000|2024-11-05 04:34:00|4577.1|4571.1|4577.2|4571.2|4577.2|4571.2|4577.1|4571.1|0
1730781250000|2024-11-05 04:34:10|4577.1|4571.1|4577.2|4571.2|4577.2|4571.2|4577.1|4571.1|0
1730781270000|2024-11-05 04:34:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1730781360000|2024-11-05 04:36:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|1
1730781480000|2024-11-05 04:38:00|4578.5|4572.5|4578.1|4572.1|4578.5|4572.5|4578.1|4572.1|0
1730781540000|2024-11-05 04:39:00|4578.9|4572.9|4579.2|4573.2|4579.2|4573.2|4578.9|4572.9|4
1730781720000|2024-11-05 04:42:00|4579.1|4573.1|4579.1|4573.1|4579.2|4573.2|4579.1|4573.1|0
1730781930000|2024-11-05 04:45:30|4578.7|4572.7|4579.1|4573.1|4579.1|4573.1|4578.7|4572.7|0
1730782010000|2024-11-05 04:46:50|4579.3|4573.3|4580.2|4574.2|4580.2|4574.2|4579.3|4573.3|1
1730782020000|2024-11-05 04:47:00|4580.3|4574.3|4581.1|4575.1|4581.1|4575.1|4580.3|4574.3|0
1730782080000|2024-11-05 04:48:00|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1730782190000|2024-11-05 04:49:50|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1730782200000|2024-11-05 04:50:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1730782320000|2024-11-05 04:52:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1730782470000|2024-11-05 04:54:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1730782490000|2024-11-05 04:54:50|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1730782500000|2024-11-05 04:55:00|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4580.2|4574.2|2
1730782540000|2024-11-05 04:55:40|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1730782590000|2024-11-05 04:56:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1730782600000|2024-11-05 04:56:40|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1730782650000|2024-11-05 04:57:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1730782740000|2024-11-05 04:59:00|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1730782750000|2024-11-05 04:59:10|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1730782810000|2024-11-05 05:00:10|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1730782820000|2024-11-05 05:00:20|4580.7|4574.7|4582.6|4576.6|4582.6|4576.6|4580.7|4574.7|6
1730782850000|2024-11-05 05:00:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1730782870000|2024-11-05 05:01:10|4583.1|4577.1|4582.7|4576.7|4583.1|4577.1|4582.7|4576.7|1
1730782930000|2024-11-05 05:02:10|4582.2|4576.2|4582.2|4576.2|4582.6|4576.6|4582.2|4576.2|2
1730782940000|2024-11-05 05:02:20|||||||||1
1730782980000|2024-11-05 05:03:00|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1730782990000|2024-11-05 05:03:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1730783040000|2024-11-05 05:04:00|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1730783080000|2024-11-05 05:04:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|1
1730783090000|2024-11-05 05:04:50|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1730783100000|2024-11-05 05:05:00|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1730783220000|2024-11-05 05:07:00|4582.6|4576.6|4582|4576|4582.6|4576.6|4582|4576|0
1730783240000|2024-11-05 05:07:20|4581.6|4575.6|4581.2|4575.2|4581.6|4575.6|4581.2|4575.2|0
1730783250000|2024-11-05 05:07:30|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1730783320000|2024-11-05 05:08:40|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1730783360000|2024-11-05 05:09:20|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|0
1730783400000|2024-11-05 05:10:00|4580.2|4574.2|4579.6|4573.6|4580.2|4574.2|4579.6|4573.6|2
1730783420000|2024-11-05 05:10:20|4579.2|4573.2|4579.2|4573.2|4579.6|4573.6|4579.2|4573.2|1
1730783430000|2024-11-05 05:10:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1730783440000|2024-11-05 05:10:40|4579.2|4573.2|4579.6|4573.6|4579.6|4573.6|4579.2|4573.2|3
1730783460000|2024-11-05 05:11:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1730783470000|2024-11-05 05:11:10|||||||||1
1730783520000|2024-11-05 05:12:00|||||||||2
1730783560000|2024-11-05 05:12:40|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|4
1730783580000|2024-11-05 05:13:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1730783590000|2024-11-05 05:13:10|4579.2|4573.2|4580.1|4574.1|4580.1|4574.1|4579.2|4573.2|0
1730783660000|2024-11-05 05:14:20|4580.2|4574.2|4580.6|4574.6|4580.6|4574.6|4580.2|4574.2|0
1730783800000|2024-11-05 05:16:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1730783890000|2024-11-05 05:18:10|4582.2|4576.2|4582.6|4576.6|4582.6|4576.6|4582.2|4576.2|1
1730783910000|2024-11-05 05:18:30|||||||||1
1730783940000|2024-11-05 05:19:00|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|1
1730783950000|2024-11-05 05:19:10|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1730783970000|2024-11-05 05:19:30|||||||||1
1730783980000|2024-11-05 05:19:40|||||||||1
1730784190000|2024-11-05 05:23:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1730784200000|2024-11-05 05:23:20|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|1
1730784210000|2024-11-05 05:23:30|4581.7|4575.7|4581.6|4575.6|4581.7|4575.7|4581.2|4575.2|1
1730784280000|2024-11-05 05:24:40|4581.4|4575.4|4580.6|4574.6|4581.4|4575.4|4580.6|4574.6|0
1730784290000|2024-11-05 05:24:50|4581|4575|4581.1|4575.1|4581.2|4575.2|4581|4575|0
1730784370000|2024-11-05 05:26:10|4581|4575|4581|4575|4581|4575|4581|4575|0
1730784410000|2024-11-05 05:26:50|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1730784420000|2024-11-05 05:27:00|4581|4575|4581|4575|4581|4575|4581|4575|1
1730784460000|2024-11-05 05:27:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|3
1730784530000|2024-11-05 05:28:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1730784590000|2024-11-05 05:29:50|4580.1|4574.1|4578|4572|4580.1|4574.1|4578|4572|4
1730784600000|2024-11-05 05:30:00|4577.9|4571.9|4575.6|4569.6|4579.7|4573.7|4575.5|4569.5|5
1730784610000|2024-11-05 05:30:10|4576|4570|4576.2|4570.2|4576.3|4570.3|4575.6|4569.6|2
1730784620000|2024-11-05 05:30:20|4576.1|4570.1|4576.1|4570.1|4576.2|4570.2|4576.1|4570.1|0
1730784630000|2024-11-05 05:30:30|4576|4570|4576|4570|4576.1|4570.1|4575.6|4569.6|0
1730784640000|2024-11-05 05:30:40|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1730784660000|2024-11-05 05:31:00|4576|4570|4576|4570|4576|4570|4575.5|4569.5|1
1730784670000|2024-11-05 05:31:10|4575.6|4569.6|4575.5|4569.5|4575.6|4569.6|4575.5|4569.5|1
1730784680000|2024-11-05 05:31:20|4575.6|4569.6|4575.5|4569.5|4576|4570|4575.5|4569.5|0
1730784690000|2024-11-05 05:31:30|4575.6|4569.6|4575.5|4569.5|4576|4570|4575.4|4569.4|2
1730784700000|2024-11-05 05:31:40|4574.5|4568.5|4572|4566|4574.5|4568.5|4571|4565|11
1730784710000|2024-11-05 05:31:50|4571.6|4565.6|4571|4565|4571.6|4565.6|4571|4565|1
1730784720000|2024-11-05 05:32:00|4571.4|4565.4|4572.2|4566.2|4572.6|4566.6|4571.4|4565.4|2
1730784730000|2024-11-05 05:32:10|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1730784740000|2024-11-05 05:32:20|4572.1|4566.1|4571.7|4565.7|4572.2|4566.2|4571.6|4565.6|1
1730784750000|2024-11-05 05:32:30|4572.1|4566.1|4571.6|4565.6|4572.1|4566.1|4571.6|4565.6|0
1730784760000|2024-11-05 05:32:40|4571.2|4565.2|4570.6|4564.6|4571.2|4565.2|4570.6|4564.6|1
1730784770000|2024-11-05 05:32:50|4570.2|4564.2|4571|4565|4571|4565|4570.2|4564.2|0
1730784780000|2024-11-05 05:33:00|4571.1|4565.1|4572.6|4566.6|4572.6|4566.6|4571.1|4565.1|1
1730784790000|2024-11-05 05:33:10|4573|4567|4572.6|4566.6|4573|4567|4572.6|4566.6|0
1730784800000|2024-11-05 05:33:20|4572.2|4566.2|4571.1|4565.1|4572.2|4566.2|4571.1|4565.1|2
1730784810000|2024-11-05 05:33:30|4570.7|4564.7|4571.2|4565.2|4571.2|4565.2|4570.7|4564.7|0
1730784820000|2024-11-05 05:33:40|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.1|4565.1|0
1730784830000|2024-11-05 05:33:50|4572|4566|4572.2|4566.2|4572.2|4566.2|4572|4566|0
1730784840000|2024-11-05 05:34:00|4572.6|4566.6|4571.6|4565.6|4572.6|4566.6|4571.6|4565.6|0
1730784850000|2024-11-05 05:34:10|4572|4566|4572.6|4566.6|4572.6|4566.6|4572|4566|0
1730784860000|2024-11-05 05:34:20|4572.2|4566.2|4573.2|4567.2|4573.7|4567.7|4572.2|4566.2|1
1730784880000|2024-11-05 05:34:40|4573.6|4567.6|4573.2|4567.2|4573.6|4567.6|4573.2|4567.2|0
1730784900000|2024-11-05 05:35:00|4573.6|4567.6|4573.2|4567.2|4573.6|4567.6|4573.2|4567.2|0
1730784910000|2024-11-05 05:35:10|4572.1|4566.1|4572.2|4566.2|4572.2|4566.2|4572.1|4566.1|1
1730784920000|2024-11-05 05:35:20|4572.5|4566.5|4572|4566|4572.5|4566.5|4572|4566|0
1730784930000|2024-11-05 05:35:30|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1730784940000|2024-11-05 05:35:40|4571.2|4565.2|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|0
1730784950000|2024-11-05 05:35:50|4571.1|4565.1|4571.2|4565.2|4571.6|4565.6|4571.1|4565.1|1
1730784960000|2024-11-05 05:36:00|4571.1|4565.1|4570.1|4564.1|4571.1|4565.1|4570.1|4564.1|1
1730784970000|2024-11-05 05:36:10|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.1|4563.1|0
1730784980000|2024-11-05 05:36:20|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|0
1730784990000|2024-11-05 05:36:30|4570|4564|4571.2|4565.2|4571.6|4565.6|4570|4564|1
1730785000000|2024-11-05 05:36:40|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1730785010000|2024-11-05 05:36:50|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|1
1730785020000|2024-11-05 05:37:00|4571|4565|4570.6|4564.6|4571|4565|4569.6|4563.6|0
1730785030000|2024-11-05 05:37:10|4570.2|4564.2|4569.1|4563.1|4570.2|4564.2|4569.1|4563.1|0
1730785040000|2024-11-05 05:37:20|4568.7|4562.7|4568.6|4562.6|4569.1|4563.1|4568.2|4562.2|1
1730785050000|2024-11-05 05:37:30|4568.2|4562.2|4569|4563|4569|4563|4568.2|4562.2|0
1730785060000|2024-11-05 05:37:40|4569.1|4563.1|4570.6|4564.6|4570.6|4564.6|4569.1|4563.1|0
1730785070000|2024-11-05 05:37:50|4570.2|4564.2|4570.6|4564.6|4570.6|4564.6|4569.7|4563.7|1
1730785080000|2024-11-05 05:38:00|4570.1|4564.1|4569.6|4563.6|4570.2|4564.2|4569.6|4563.6|0
1730785090000|2024-11-05 05:38:10|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|0
1730785100000|2024-11-05 05:38:20|4568.7|4562.7|4569.2|4563.2|4569.2|4563.2|4568.1|4562.1|1
1730785110000|2024-11-05 05:38:30|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4568|4562|4
1730785120000|2024-11-05 05:38:40|4569.5|4563.5|4569|4563|4569.6|4563.6|4568.6|4562.6|0
1730785130000|2024-11-05 05:38:50|4568.6|4562.6|4569|4563|4569|4563|4568.6|4562.6|0
1730785140000|2024-11-05 05:39:00|4568.6|4562.6|4569.1|4563.1|4569.6|4563.6|4568.6|4562.6|0
1730785150000|2024-11-05 05:39:10|4569.6|4563.6|4568|4562|4569.6|4563.6|4568|4562|1
1730785160000|2024-11-05 05:39:20|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|0
1730785170000|2024-11-05 05:39:30|4567.6|4561.6|4564|4558|4568|4562|4564|4558|7
1730785180000|2024-11-05 05:39:40|4563|4557|4563.6|4557.6|4564|4558|4563|4557|5
1730785190000|2024-11-05 05:39:50|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|2
1730785200000|2024-11-05 05:40:00|4563|4557|4563|4557|4563|4557|4562.5|4556.5|7
1730785210000|2024-11-05 05:40:10|4563.1|4557.1|4562.1|4556.1|4563.5|4557.5|4562.1|4556.1|2
1730785220000|2024-11-05 05:40:20|4562|4556|4562|4556|4562|4556|4561.5|4555.5|3
1730785230000|2024-11-05 05:40:30|4562.5|4556.5|4562|4556|4563.1|4557.1|4562|4556|0
1730785240000|2024-11-05 05:40:40|4562.6|4556.6|4562.6|4556.6|4563|4557|4562.6|4556.6|2
1730785250000|2024-11-05 05:40:50|4563|4557|4562.6|4556.6|4563|4557|4562.6|4556.6|0
1730785260000|2024-11-05 05:41:00|4563|4557|4562.6|4556.6|4563.1|4557.1|4562.5|4556.5|2
1730785270000|2024-11-05 05:41:10|4563|4557|4564|4558|4564|4558|4562.6|4556.6|1
1730785280000|2024-11-05 05:41:20|4564.1|4558.1|4565|4559|4565|4559|4564.1|4558.1|0
1730785290000|2024-11-05 05:41:30|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1730785300000|2024-11-05 05:41:40|4565.4|4559.4|4565.6|4559.6|4565.6|4559.6|4565|4559|0
1730785310000|2024-11-05 05:41:50|4565|4559|4564|4558|4565|4559|4564|4558|0
1730785330000|2024-11-05 05:42:10|4564.9|4558.9|4564.5|4558.5|4564.9|4558.9|4564|4558|3
1730785340000|2024-11-05 05:42:20|4564.4|4558.4|4564|4558|4564.4|4558.4|4563.9|4557.9|0
1730785350000|2024-11-05 05:42:30|4563.5|4557.5|4562|4556|4563.5|4557.5|4562|4556|2
1730785360000|2024-11-05 05:42:40|4563|4557|4563|4557|4563.5|4557.5|4562.6|4556.6|1
1730785370000|2024-11-05 05:42:50|4563.5|4557.5|4562.6|4556.6|4563.6|4557.6|4562.6|4556.6|1
1730785380000|2024-11-05 05:43:00|4563|4557|4562.6|4556.6|4563|4557|4562.2|4556.2|1
1730785390000|2024-11-05 05:43:10|4563|4557|4564|4558|4564|4558|4562.6|4556.6|3
1730785400000|2024-11-05 05:43:20|4563.6|4557.6|4563.6|4557.6|4564|4558|4563.6|4557.6|0
1730785410000|2024-11-05 05:43:30|4564|4558|4562.6|4556.6|4564|4558|4562.6|4556.6|4
1730785420000|2024-11-05 05:43:40|4563|4557|4562|4556|4563|4557|4562|4556|0
1730785440000|2024-11-05 05:44:00|4561.6|4555.6|4562|4556|4562|4556|4561.5|4555.5|9
1730785450000|2024-11-05 05:44:10|4561.9|4555.9|4563|4557|4563|4557|4561.9|4555.9|1
1730785460000|2024-11-05 05:44:20|4562.4|4556.4|4562|4556|4562.5|4556.5|4562|4556|3
1730785470000|2024-11-05 05:44:30|4562.1|4556.1|4562|4556|4562.1|4556.1|4561.5|4555.5|4
1730785480000|2024-11-05 05:44:40|4561.5|4555.5|4562|4556|4562.1|4556.1|4561.5|4555.5|2
1730785490000|2024-11-05 05:44:50|4562.8|4556.8|4562.1|4556.1|4563|4557|4562|4556|2
1730785500000|2024-11-05 05:45:00|4562|4556|4562.1|4556.1|4562.1|4556.1|4561.5|4555.5|14
1730785510000|2024-11-05 05:45:10|4563|4557|4563|4557|4563|4557|4562.6|4556.6|1
1730785520000|2024-11-05 05:45:20|4562.6|4556.6|4563|4557|4563|4557|4562.6|4556.6|0
1730785530000|2024-11-05 05:45:30|4565|4559|4564.6|4558.6|4565|4559|4564.6|4558.6|1
1730785540000|2024-11-05 05:45:40|4565|4559|4565|4559|4565|4559|4564.6|4558.6|0
1730785550000|2024-11-05 05:45:50|4564.6|4558.6|4564.6|4558.6|4565|4559|4564.6|4558.6|0
1730785560000|2024-11-05 05:46:00|4565|4559|4565|4559|4566.1|4560.1|4565|4559|0
1730785570000|2024-11-05 05:46:10|4564.6|4558.6|4565|4559|4565|4559|4564.6|4558.6|0
1730785590000|2024-11-05 05:46:30|4565.5|4559.5|4565|4559|4565.6|4559.6|4565|4559|0
1730785600000|2024-11-05 05:46:40|4565.5|4559.5|4566|4560|4566|4560|4565.5|4559.5|0
1730785620000|2024-11-05 05:47:00|4566.1|4560.1|4564.4|4558.4|4566.5|4560.5|4564|4558|1
1730785630000|2024-11-05 05:47:10|4564|4558|4564.6|4558.6|4565|4559|4564|4558|0
1730785640000|2024-11-05 05:47:20|4565|4559|4565|4559|4565|4559|4564.6|4558.6|0
1730785650000|2024-11-05 05:47:30|4564.6|4558.6|4565|4559|4565|4559|4564.6|4558.6|0
1730785660000|2024-11-05 05:47:40|4564.6|4558.6|4565|4559|4565|4559|4564.6|4558.6|0
1730785670000|2024-11-05 05:47:50|4564.6|4558.6|4564|4558|4565|4559|4564|4558|50
1730785680000|2024-11-05 05:48:00|4564.5|4558.5|4564.1|4558.1|4565|4559|4564.1|4558.1|0
1730785690000|2024-11-05 05:48:10|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.5|4558.5|1
1730785700000|2024-11-05 05:48:20|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1730785710000|2024-11-05 05:48:30|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|0
1730785720000|2024-11-05 05:48:40|4563.6|4557.6|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|1
1730785730000|2024-11-05 05:48:50|||||||||3
1730785740000|2024-11-05 05:49:00|4562.6|4556.6|4562.1|4556.1|4562.6|4556.6|4561.6|4555.6|10
1730785760000|2024-11-05 05:49:20|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562|4556|1
1730785770000|2024-11-05 05:49:30|4562.2|4556.2|4562|4556|4562.2|4556.2|4562|4556|0
1730785790000|2024-11-05 05:49:50|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1730785800000|2024-11-05 05:50:00|4560|4554|4558.5|4552.5|4560|4554|4558|4552|9
1730785810000|2024-11-05 05:50:10|4558.1|4552.1|4558|4552|4558.6|4552.6|4558|4552|1
1730785820000|2024-11-05 05:50:20|4558.1|4552.1|4558|4552|4558.1|4552.1|4558|4552|1
1730785830000|2024-11-05 05:50:30|4558.8|4552.8|4559|4553|4559|4553|4558.1|4552.1|0
1730785840000|2024-11-05 05:50:40|||||||||1
1730785850000|2024-11-05 05:50:50|4558|4552|4558.1|4552.1|4559|4553|4558|4552|0
1730785860000|2024-11-05 05:51:00|4558|4552|4559|4553|4559|4553|4558|4552|0
1730785870000|2024-11-05 05:51:10|4560|4554|4560|4554|4560|4554|4560|4554|1
1730785880000|2024-11-05 05:51:20|4561|4555|4560|4554|4561|4555|4560|4554|0
1730785890000|2024-11-05 05:51:30|4560.1|4554.1|4560.6|4554.6|4560.6|4554.6|4560|4554|0
1730785900000|2024-11-05 05:51:40|4561|4555|4561.5|4555.5|4561.5|4555.5|4561|4555|2
1730785910000|2024-11-05 05:51:50|4561.1|4555.1|4561.6|4555.6|4562|4556|4560.6|4554.6|0
1730785920000|2024-11-05 05:52:00|4561.5|4555.5|4560.6|4554.6|4561.6|4555.6|4560.5|4554.5|2
1730785930000|2024-11-05 05:52:10|4561|4555|4560.6|4554.6|4561|4555|4560.6|4554.6|0
1730785940000|2024-11-05 05:52:20|4561|4555|4561|4555|4561|4555|4561|4555|0
1730785950000|2024-11-05 05:52:30|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1730785960000|2024-11-05 05:52:40|4561|4555|4561.1|4555.1|4561.1|4555.1|4561|4555|1
1730785970000|2024-11-05 05:52:50|4561.6|4555.6|4562|4556|4562|4556|4561.6|4555.6|0
1730785980000|2024-11-05 05:53:00|4561.6|4555.6|4562|4556|4562|4556|4561.2|4555.2|1
1730785990000|2024-11-05 05:53:10|4562.6|4556.6|4563.6|4557.6|4563.6|4557.6|4562.6|4556.6|1
1730786000000|2024-11-05 05:53:20|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1730786010000|2024-11-05 05:53:30|4563.6|4557.6|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|0
1730786020000|2024-11-05 05:53:40|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.2|4557.2|0
1730786030000|2024-11-05 05:53:50|4564|4558|4563.6|4557.6|4564|4558|4563.6|4557.6|0
1730786040000|2024-11-05 05:54:00|4564.1|4558.1|4565.2|4559.2|4565.2|4559.2|4564.1|4558.1|0
1730786050000|2024-11-05 05:54:10|4565.6|4559.6|4565.6|4559.6|4566|4560|4565.6|4559.6|0
1730786060000|2024-11-05 05:54:20|4566|4560|4566.1|4560.1|4566.1|4560.1|4566|4560|0
1730786070000|2024-11-05 05:54:30|4566|4560|4566|4560|4566|4560|4565.6|4559.6|0
1730786080000|2024-11-05 05:54:40|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|0
1730786090000|2024-11-05 05:54:50|4567|4561|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|1
1730786100000|2024-11-05 05:55:00|4567|4561|4566.6|4560.6|4567|4561|4566.2|4560.2|0
1730786110000|2024-11-05 05:55:10|4567.2|4561.2|4568.1|4562.1|4568.6|4562.6|4567.2|4561.2|2
1730786120000|2024-11-05 05:55:20|4568.2|4562.2|4571.2|4565.2|4571.2|4565.2|4568.2|4562.2|2
1730786130000|2024-11-05 05:55:30|4571.1|4565.1|4570.6|4564.6|4571.2|4565.2|4570.6|4564.6|0
1730786140000|2024-11-05 05:55:40|4570.7|4564.7|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|0
1730786150000|2024-11-05 05:55:50|4570.7|4564.7|4570.6|4564.6|4571.2|4565.2|4570.6|4564.6|0
1730786160000|2024-11-05 05:56:00|4570.5|4564.5|4570.6|4564.6|4571.2|4565.2|4570.5|4564.5|0
1730786170000|2024-11-05 05:56:10|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4569.7|4563.7|0
1730786180000|2024-11-05 05:56:20|4570.2|4564.2|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|0
1730786190000|2024-11-05 05:56:30|4570.7|4564.7|4571.2|4565.2|4571.2|4565.2|4570.7|4564.7|0
1730786200000|2024-11-05 05:56:40|4570.7|4564.7|4571.2|4565.2|4571.2|4565.2|4570.7|4564.7|0
1730786210000|2024-11-05 05:56:50|4570.7|4564.7|4571.2|4565.2|4571.2|4565.2|4570.6|4564.6|0
1730786220000|2024-11-05 05:57:00|4571.1|4565.1|4570.7|4564.7|4571.1|4565.1|4570.7|4564.7|0
1730786240000|2024-11-05 05:57:20|4570.6|4564.6|4571.2|4565.2|4571.2|4565.2|4570.6|4564.6|0
1730786250000|2024-11-05 05:57:30|4571.1|4565.1|4571.2|4565.2|4571.2|4565.2|4571.1|4565.1|0
1730786270000|2024-11-05 05:57:50|4571.6|4565.6|4571.1|4565.1|4572.1|4566.1|4571.1|4565.1|0
1730786280000|2024-11-05 05:58:00|4570.6|4564.6|4569.2|4563.2|4570.6|4564.6|4568.7|4562.7|1
1730786290000|2024-11-05 05:58:10|4569.6|4563.6|4568.6|4562.6|4569.6|4563.6|4568.6|4562.6|0
1730786300000|2024-11-05 05:58:20|4569.6|4563.6|4568.6|4562.6|4569.6|4563.6|4568.6|4562.6|0
1730786330000|2024-11-05 05:58:50|4568.2|4562.2|4568.6|4562.6|4569.2|4563.2|4568.2|4562.2|0
1730786340000|2024-11-05 05:59:00|4568.2|4562.2|4568.1|4562.1|4568.2|4562.2|4568.1|4562.1|0
1730786350000|2024-11-05 05:59:10|4567.2|4561.2|4567.6|4561.6|4567.6|4561.6|4566.6|4560.6|4
1730786370000|2024-11-05 05:59:30|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|0
1730786380000|2024-11-05 05:59:40|4568.2|4562.2|4568.6|4562.6|4568.6|4562.6|4568.2|4562.2|0
1730786390000|2024-11-05 05:59:50|4568.2|4562.2|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|0
1730786400000|2024-11-05 06:00:00|4568.6|4562.6|4566|4560|4568.6|4562.6|4566|4560|1
1730786410000|2024-11-05 06:00:10|4565.2|4559.2|4564.6|4558.6|4565.2|4559.2|4564.6|4558.6|1
1730786420000|2024-11-05 06:00:20|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|2
1730786430000|2024-11-05 06:00:30|4566.5|4560.5|4567.2|4561.2|4567.2|4561.2|4566.5|4560.5|1
1730786440000|2024-11-05 06:00:40|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1730786450000|2024-11-05 06:00:50|4567.2|4561.2|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|0
1730786460000|2024-11-05 06:01:00|4566.7|4560.7|4564.7|4558.7|4566.7|4560.7|4564.7|4558.7|2
1730786470000|2024-11-05 06:01:10|4565.1|4559.1|4566.1|4560.1|4566.1|4560.1|4564.6|4558.6|1
1730786480000|2024-11-05 06:01:20|4565.7|4559.7|4565.6|4559.6|4566|4560|4565.1|4559.1|1
1730786490000|2024-11-05 06:01:30|4565.2|4559.2|4565|4559|4565.2|4559.2|4564.6|4558.6|0
1730786500000|2024-11-05 06:01:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1730786510000|2024-11-05 06:01:50|4565|4559|4564.6|4558.6|4565|4559|4564.6|4558.6|0
1730786520000|2024-11-05 06:02:00|4565|4559|4564.6|4558.6|4565|4559|4564.5|4558.5|0
1730786530000|2024-11-05 06:02:10|4565|4559|4564.6|4558.6|4565|4559|4564.6|4558.6|0
1730786540000|2024-11-05 06:02:20|4565|4559|4564.6|4558.6|4565.5|4559.5|4564.2|4558.2|1
1730786550000|2024-11-05 06:02:30|4565|4559|4565|4559|4565|4559|4564.6|4558.6|0
1730786560000|2024-11-05 06:02:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.2|4558.2|0
1730786570000|2024-11-05 06:02:50|4564.2|4558.2|4565|4559|4565|4559|4564.1|4558.1|0
1730786580000|2024-11-05 06:03:00|4565.3|4559.3|4564.1|4558.1|4565.3|4559.3|4564|4558|12
1730786590000|2024-11-05 06:03:10|4564|4558|4564.1|4558.1|4564.1|4558.1|4564|4558|0
1730786600000|2024-11-05 06:03:20|4564|4558|4565|4559|4565|4559|4564|4558|2
1730786610000|2024-11-05 06:03:30|4564.6|4558.6|4565|4559|4565|4559|4564.6|4558.6|1
1730786620000|2024-11-05 06:03:40|4565.1|4559.1|4566.1|4560.1|4566.1|4560.1|4565|4559|2
1730786630000|2024-11-05 06:03:50|4566|4560|4566.4|4560.4|4566.5|4560.5|4566|4560|0
1730786640000|2024-11-05 06:04:00|4566|4560|4565.6|4559.6|4566|4560|4565.6|4559.6|0
1730786650000|2024-11-05 06:04:10|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1730786660000|2024-11-05 06:04:20|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565|4559|0
1730786670000|2024-11-05 06:04:30|4565.5|4559.5|4566|4560|4566|4560|4565|4559|0
1730786680000|2024-11-05 06:04:40|4565.6|4559.6|4565|4559|4565.6|4559.6|4565|4559|0
1730786690000|2024-11-05 06:04:50|4565.1|4559.1|4566|4560|4566|4560|4565.1|4559.1|0
1730786700000|2024-11-05 06:05:00|4566.1|4560.1|4566.1|4560.1|4567.1|4561.1|4566.1|4560.1|3
1730786710000|2024-11-05 06:05:10|4566.2|4560.2|4566.1|4560.1|4567|4561|4566.1|4560.1|0
1730786720000|2024-11-05 06:05:20|4566.2|4560.2|4566.6|4560.6|4567.1|4561.1|4566.2|4560.2|2
1730786730000|2024-11-05 06:05:30|4566.4|4560.4|4566|4560|4566.6|4560.6|4566|4560|0
1730786740000|2024-11-05 06:05:40|4565.6|4559.6|4566|4560|4566|4560|4565.6|4559.6|0
1730786750000|2024-11-05 06:05:50|4566.2|4560.2|4566.1|4560.1|4567|4561|4566|4560|0
1730786760000|2024-11-05 06:06:00|4566.2|4560.2|4566.6|4560.6|4566.6|4560.6|4566.2|4560.2|0
1730786770000|2024-11-05 06:06:10|4567|4561|4568|4562|4568.1|4562.1|4567|4561|1
1730786780000|2024-11-05 06:06:20|4567.6|4561.6|4567|4561|4567.6|4561.6|4567|4561|0
1730786790000|2024-11-05 06:06:30|4566.6|4560.6|4567|4561|4567.6|4561.6|4566.6|4560.6|0
1730786800000|2024-11-05 06:06:40|4567.1|4561.1|4567.1|4561.1|4567.6|4561.6|4567|4561|0
1730786810000|2024-11-05 06:06:50|4567|4561|4567.2|4561.2|4567.6|4561.6|4567|4561|0
1730786820000|2024-11-05 06:07:00|4567.6|4561.6|4567.1|4561.1|4567.6|4561.6|4567.1|4561.1|0
1730786830000|2024-11-05 06:07:10|4567.2|4561.2|4567.6|4561.6|4568|4562|4567.2|4561.2|0
1730786840000|2024-11-05 06:07:20|4567.1|4561.1|4567.1|4561.1|4567.6|4561.6|4567.1|4561.1|0
1730786860000|2024-11-05 06:07:40|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|0
1730786880000|2024-11-05 06:08:00|4568.1|4562.1|4569.1|4563.1|4569.1|4563.1|4568.1|4562.1|2
1730786890000|2024-11-05 06:08:10|4569.9|4563.9|4570.1|4564.1|4570.6|4564.6|4569.6|4563.6|2
1730786900000|2024-11-05 06:08:20|4570.2|4564.2|4570.6|4564.6|4571.6|4565.6|4570.2|4564.2|3
1730786910000|2024-11-05 06:08:30|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.1|4564.1|0
1730786920000|2024-11-05 06:08:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1730786930000|2024-11-05 06:08:50|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|1
1730786940000|2024-11-05 06:09:00|4571.9|4565.9|4572|4566|4572|4566|4571.9|4565.9|1
1730786950000|2024-11-05 06:09:10|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|0
1730786970000|2024-11-05 06:09:30|4571.1|4565.1|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|0
1730786980000|2024-11-05 06:09:40|4571|4565|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|0
1730786990000|2024-11-05 06:09:50|4571|4565|4570.6|4564.6|4571.2|4565.2|4570.6|4564.6|0
1730787000000|2024-11-05 06:10:00|4571|4565|4574.2|4568.2|4574.6|4568.6|4570.6|4564.6|4
1730787010000|2024-11-05 06:10:10|4574.6|4568.6|4573.2|4567.2|4575.2|4569.2|4573.2|4567.2|1
1730787020000|2024-11-05 06:10:20|4573.6|4567.6|4574.6|4568.6|4574.6|4568.6|4573.6|4567.6|1
1730787040000|2024-11-05 06:10:40|4574.7|4568.7|4574.6|4568.6|4574.7|4568.7|4574.6|4568.6|0
1730787060000|2024-11-05 06:11:00|4575.4|4569.4|4574.7|4568.7|4575.4|4569.4|4574.7|4568.7|1
1730787070000|2024-11-05 06:11:10|4574.2|4568.2|4573.6|4567.6|4574.2|4568.2|4573.6|4567.6|0
1730787110000|2024-11-05 06:11:50|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4572.6|4566.6|0
1730787120000|2024-11-05 06:12:00|4573.1|4567.1|4572.6|4566.6|4573.1|4567.1|4572.6|4566.6|0
1730787130000|2024-11-05 06:12:10|4573|4567|4572.6|4566.6|4573.2|4567.2|4572.6|4566.6|0
1730787160000|2024-11-05 06:12:40|4572.5|4566.5|4571.6|4565.6|4572.5|4566.5|4571.6|4565.6|0
1730787170000|2024-11-05 06:12:50|4572|4566|4571.6|4565.6|4572.2|4566.2|4571.6|4565.6|0
1730787180000|2024-11-05 06:13:00|4572.2|4566.2|4571.6|4565.6|4572.2|4566.2|4571.6|4565.6|0
1730787190000|2024-11-05 06:13:10|4572|4566|4571.6|4565.6|4572|4566|4571.6|4565.6|0
1730787220000|2024-11-05 06:13:40|4571.2|4565.2|4563.8|4557.8|4571.6|4565.6|4560.8|4554.8|5
1730787230000|2024-11-05 06:13:50|4564.5|4558.5|4564.8|4558.8|4564.8|4558.8|4564.3|4558.3|0
1730787240000|2024-11-05 06:14:00|4565.2|4559.2|4558.5|4552.5|4565.2|4559.2|4556|4550|17
1730787250000|2024-11-05 06:14:10|4555.7|4549.7|4557.3|4551.3|4557.7|4551.7|4555.3|4549.3|11
1730787260000|2024-11-05 06:14:20|4558.2|4552.2|4558.8|4552.8|4559.5|4553.5|4558.2|4552.2|8
1730787270000|2024-11-05 06:14:30|4559.2|4553.2|4559.5|4553.5|4559.5|4553.5|4559.2|4553.2|1
1730787300000|2024-11-05 06:15:00|4559.8|4553.8|4561.5|4555.5|4561.5|4555.5|4559.8|4553.8|2
1730787310000|2024-11-05 06:15:10|4561.8|4555.8|4562.3|4556.3|4562.5|4556.5|4561.5|4555.5|6
1730787320000|2024-11-05 06:15:20|4561.2|4555.2|4558.8|4552.8|4561.2|4555.2|4558.5|4552.5|7
1730787330000|2024-11-05 06:15:30|||||||||1
1730787350000|2024-11-05 06:15:50|||||||||1
1730787360000|2024-11-05 06:16:00|4559.3|4553.3|4559.8|4553.8|4559.8|4553.8|4558.5|4552.5|3
1730787370000|2024-11-05 06:16:10|4560.5|4554.5|4560|4554|4560.5|4554.5|4559.8|4553.8|0
1730787390000|2024-11-05 06:16:30|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1730787420000|2024-11-05 06:17:00|4560.8|4554.8|4560.8|4554.8|4561.3|4555.3|4560.5|4554.5|1
1730787430000|2024-11-05 06:17:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|1
1730787440000|2024-11-05 06:17:20|4560.2|4554.2|4559.8|4553.8|4560.2|4554.2|4559.8|4553.8|0
1730787450000|2024-11-05 06:17:30|4560|4554|4559.2|4553.2|4560|4554|4559.2|4553.2|2
1730787460000|2024-11-05 06:17:40|4558.8|4552.8|4558.8|4552.8|4559.2|4553.2|4558.8|4552.8|0
1730787480000|2024-11-05 06:18:00|4559.8|4553.8|4560.5|4554.5|4560.5|4554.5|4559.8|4553.8|1
1730787490000|2024-11-05 06:18:10|4560.6|4554.6|4560.8|4554.8|4560.8|4554.8|4560.6|4554.6|1
1730787500000|2024-11-05 06:18:20|4560.5|4554.5|4558.3|4552.3|4560.5|4554.5|4558.3|4552.3|1
1730787510000|2024-11-05 06:18:30|4558.5|4552.5|4558.2|4552.2|4558.5|4552.5|4557.8|4551.8|1
1730787520000|2024-11-05 06:18:40|4557.8|4551.8|4556.8|4550.8|4558.2|4552.2|4556.8|4550.8|0
1730787540000|2024-11-05 06:19:00|4557.2|4551.2|4556.5|4550.5|4557.2|4551.2|4556.5|4550.5|0
1730787550000|2024-11-05 06:19:10|4556.3|4550.3|4556.8|4550.8|4556.8|4550.8|4556.3|4550.3|2
1730787560000|2024-11-05 06:19:20|4556.5|4550.5|4556.8|4550.8|4556.8|4550.8|4556.5|4550.5|0
1730787570000|2024-11-05 06:19:30|4556.5|4550.5|4556.3|4550.3|4556.5|4550.5|4556.3|4550.3|2
1730787580000|2024-11-05 06:19:40|4556.5|4550.5|4554.8|4548.8|4556.8|4550.8|4554.8|4548.8|5
1730787590000|2024-11-05 06:19:50|4555.2|4549.2|4554.5|4548.5|4555.2|4549.2|4554.5|4548.5|1
1730787600000|2024-11-05 06:20:00|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|0
1730787620000|2024-11-05 06:20:20|4556.5|4550.5|4557.8|4551.8|4557.8|4551.8|4556.5|4550.5|4
1730787630000|2024-11-05 06:20:30|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1730787640000|2024-11-05 06:20:40|4557.3|4551.3|4557|4551|4557.3|4551.3|4557|4551|0
1730787660000|2024-11-05 06:21:00|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|1
1730787670000|2024-11-05 06:21:10|4557|4551|4556.7|4550.7|4557|4551|4556.3|4550.3|3
1730787680000|2024-11-05 06:21:20|4556.8|4550.8|4557|4551|4557|4551|4556.8|4550.8|1
1730787690000|2024-11-05 06:21:30|4556.8|4550.8|4557.8|4551.8|4557.8|4551.8|4556.8|4550.8|0
1730787700000|2024-11-05 06:21:40|4557.5|4551.5|4557.8|4551.8|4557.8|4551.8|4557.5|4551.5|0
1730787710000|2024-11-05 06:21:50|4558.2|4552.2|4558.3|4552.3|4558.3|4552.3|4558|4552|0
1730787720000|2024-11-05 06:22:00|4558|4552|4557.5|4551.5|4558|4552|4557.5|4551.5|2
1730787740000|2024-11-05 06:22:20|4557.6|4551.6|4558.3|4552.3|4558.3|4552.3|4557.6|4551.6|0
1730787790000|2024-11-05 06:23:10|4558|4552|4557.5|4551.5|4558|4552|4557.5|4551.5|1
1730787800000|2024-11-05 06:23:20|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1730787810000|2024-11-05 06:23:30|4557.5|4551.5|4558.3|4552.3|4558.3|4552.3|4557.5|4551.5|0
1730787830000|2024-11-05 06:23:50|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|10
1730787840000|2024-11-05 06:24:00|4556.5|4550.5|4555.8|4549.8|4556.5|4550.5|4555.8|4549.8|0
1730787850000|2024-11-05 06:24:10|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.3|4549.3|0
1730787860000|2024-11-05 06:24:20|4555.3|4549.3|4554.8|4548.8|4555.3|4549.3|4554.8|4548.8|0
1730787880000|2024-11-05 06:24:40|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|1
1730787890000|2024-11-05 06:24:50|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1730787900000|2024-11-05 06:25:00|4554.5|4548.5|4555.5|4549.5|4555.5|4549.5|4554.5|4548.5|1
1730787920000|2024-11-05 06:25:20|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1730787950000|2024-11-05 06:25:50|4555|4549|4554.5|4548.5|4555|4549|4554.5|4548.5|1
1730787960000|2024-11-05 06:26:00|4554.3|4548.3|4553.5|4547.5|4554.5|4548.5|4553.5|4547.5|1
1730787970000|2024-11-05 06:26:10|4553.3|4547.3|4553|4547|4553.3|4547.3|4553|4547|0
1730787980000|2024-11-05 06:26:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|1
1730788000000|2024-11-05 06:26:40|4552.3|4546.3|4551.5|4545.5|4552.3|4546.3|4551.3|4545.3|4
1730788020000|2024-11-05 06:27:00|4552.5|4546.5|4551.8|4545.8|4552.5|4546.5|4551.8|4545.8|3
1730788030000|2024-11-05 06:27:10|4551.5|4545.5|4551.5|4545.5|4551.8|4545.8|4551.5|4545.5|0
1730788040000|2024-11-05 06:27:20|4551.8|4545.8|4552.5|4546.5|4552.5|4546.5|4551.8|4545.8|0
1730788050000|2024-11-05 06:27:30|4552|4546|4552.3|4546.3|4552.5|4546.5|4552|4546|0
1730788060000|2024-11-05 06:27:40|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1730788070000|2024-11-05 06:27:50|4552.3|4546.3|4551.5|4545.5|4552.3|4546.3|4551.5|4545.5|0
1730788080000|2024-11-05 06:28:00|4551.3|4545.3|4551.3|4545.3|4551.5|4545.5|4551.3|4545.3|0
1730788090000|2024-11-05 06:28:10|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|1
1730788100000|2024-11-05 06:28:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1730788110000|2024-11-05 06:28:30|4553|4547|4553|4547|4553|4547|4553|4547|0
1730788120000|2024-11-05 06:28:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|2
1730788130000|2024-11-05 06:28:50|4551.8|4545.8|4552.5|4546.5|4552.5|4546.5|4551.8|4545.8|0
1730788150000|2024-11-05 06:29:10|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1730788160000|2024-11-05 06:29:20|4552.5|4546.5|4553.5|4547.5|4554|4548|4552.5|4546.5|4
1730788170000|2024-11-05 06:29:30|4553.3|4547.3|4552.5|4546.5|4553.3|4547.3|4552.5|4546.5|0
1730788200000|2024-11-05 06:30:00|4552.2|4546.2|4550.3|4544.3|4552.2|4546.2|4550|4544|1
1730788210000|2024-11-05 06:30:10|4550.8|4544.8|4551.8|4545.8|4551.8|4545.8|4550.8|4544.8|2
1730788220000|2024-11-05 06:30:20|4552.2|4546.2|4552.5|4546.5|4552.5|4546.5|4552.2|4546.2|0
1730788230000|2024-11-05 06:30:30|4552.8|4546.8|4553.8|4547.8|4553.8|4547.8|4552.8|4546.8|0
1730788240000|2024-11-05 06:30:40|4553.5|4547.5|4552.3|4546.3|4553.5|4547.5|4551.5|4545.5|0
1730788250000|2024-11-05 06:30:50|4552.5|4546.5|4552.8|4546.8|4553.8|4547.8|4552.5|4546.5|1
1730788260000|2024-11-05 06:31:00|4553.7|4547.7|4552.5|4546.5|4553.7|4547.7|4552.5|4546.5|0
1730788270000|2024-11-05 06:31:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1730788280000|2024-11-05 06:31:20|4551.8|4545.8|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|1
1730788300000|2024-11-05 06:31:40|4551.5|4545.5|4549|4543|4551.8|4545.8|4548.1|4542.1|15
1730788310000|2024-11-05 06:31:50|4549.5|4543.5|4548.5|4542.5|4549.7|4543.7|4548.5|4542.5|1
1730788320000|2024-11-05 06:32:00|4548.3|4542.3|4549.5|4543.5|4549.5|4543.5|4548.3|4542.3|7
1730788330000|2024-11-05 06:32:10|4550|4544|4550.5|4544.5|4550.5|4544.5|4550|4544|0
1730788340000|2024-11-05 06:32:20|4550.2|4544.2|4550.1|4544.1|4550.5|4544.5|4549.8|4543.8|0
1730788350000|2024-11-05 06:32:30|4550.5|4544.5|4549.8|4543.8|4550.5|4544.5|4549.5|4543.5|0
1730788360000|2024-11-05 06:32:40|4550.5|4544.5|4549.5|4543.5|4550.5|4544.5|4549.5|4543.5|0
1730788370000|2024-11-05 06:32:50|4549.8|4543.8|4549.8|4543.8|4550.5|4544.5|4549.8|4543.8|0
1730788380000|2024-11-05 06:33:00|4549.7|4543.7|4548.3|4542.3|4549.7|4543.7|4548.3|4542.3|5
1730788390000|2024-11-05 06:33:10|4548.5|4542.5|4549.2|4543.2|4549.5|4543.5|4548.3|4542.3|2
1730788400000|2024-11-05 06:33:20|4548.8|4542.8|4550.5|4544.5|4550.5|4544.5|4548.8|4542.8|1
1730788410000|2024-11-05 06:33:30|4549.5|4543.5|4550.3|4544.3|4550.8|4544.8|4549.5|4543.5|1
1730788420000|2024-11-05 06:33:40|4550.5|4544.5|4550.3|4544.3|4550.5|4544.5|4550.3|4544.3|3
1730788430000|2024-11-05 06:33:50|4550.5|4544.5|4551.2|4545.2|4551.2|4545.2|4550.5|4544.5|0
1730788440000|2024-11-05 06:34:00|4551.5|4545.5|4551.5|4545.5|4551.8|4545.8|4551.5|4545.5|0
1730788450000|2024-11-05 06:34:10|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.5|4545.5|0
1730788460000|2024-11-05 06:34:20|4552|4546|4552.5|4546.5|4552.8|4546.8|4552|4546|0
1730788470000|2024-11-05 06:34:30|4552.8|4546.8|4552.5|4546.5|4552.8|4546.8|4552.5|4546.5|0
1730788480000|2024-11-05 06:34:40|4552.3|4546.3|4552.3|4546.3|4552.5|4546.5|4552|4546|0
1730788500000|2024-11-05 06:35:00|4552.5|4546.5|4552|4546|4553.5|4547.5|4551.5|4545.5|6
1730788510000|2024-11-05 06:35:10|4552.1|4546.1|4552.5|4546.5|4552.5|4546.5|4551.5|4545.5|0
1730788520000|2024-11-05 06:35:20|4552|4546|4551.8|4545.8|4552|4546|4551.5|4545.5|0
1730788530000|2024-11-05 06:35:30|4551.5|4545.5|4553.5|4547.5|4553.5|4547.5|4551.5|4545.5|0
1730788540000|2024-11-05 06:35:40|4553.3|4547.3|4552.5|4546.5|4553.3|4547.3|4552.5|4546.5|0
1730788550000|2024-11-05 06:35:50|4552.2|4546.2|4551.8|4545.8|4552.3|4546.3|4551.2|4545.2|0
1730788560000|2024-11-05 06:36:00|4551.5|4545.5|4549.8|4543.8|4551.5|4545.5|4549.7|4543.7|0
1730788570000|2024-11-05 06:36:10|4549.5|4543.5|4550.3|4544.3|4550.5|4544.5|4549.5|4543.5|0
1730788580000|2024-11-05 06:36:20|4550.2|4544.2|4550.8|4544.8|4550.8|4544.8|4549.8|4543.8|0
1730788590000|2024-11-05 06:36:30|4550.5|4544.5|4550.8|4544.8|4550.8|4544.8|4550.5|4544.5|0
1730788600000|2024-11-05 06:36:40|4550.5|4544.5|4550.8|4544.8|4550.8|4544.8|4550.5|4544.5|0
1730788610000|2024-11-05 06:36:50|4550.5|4544.5|4550.5|4544.5|4550.8|4544.8|4550.2|4544.2|0
1730788630000|2024-11-05 06:37:10|4550.1|4544.1|4549.2|4543.2|4550.1|4544.1|4548.8|4542.8|4
1730788640000|2024-11-05 06:37:20|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1730788650000|2024-11-05 06:37:30|4549.2|4543.2|4549.8|4543.8|4549.8|4543.8|4549.2|4543.2|0
1730788660000|2024-11-05 06:37:40|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1730788670000|2024-11-05 06:37:50|4549.3|4543.3|4549.2|4543.2|4549.5|4543.5|4548.8|4542.8|1
1730788680000|2024-11-05 06:38:00|4548.8|4542.8|4548.8|4542.8|4549.2|4543.2|4548.8|4542.8|0
1730788690000|2024-11-05 06:38:10|4549.2|4543.2|4549.8|4543.8|4549.8|4543.8|4549.2|4543.2|1
1730788700000|2024-11-05 06:38:20|4550.3|4544.3|4551.3|4545.3|4551.3|4545.3|4550.3|4544.3|1
1730788710000|2024-11-05 06:38:30|||||||||1
1730788720000|2024-11-05 06:38:40|4551.5|4545.5|4551.3|4545.3|4552.3|4546.3|4550.8|4544.8|4
1730788730000|2024-11-05 06:38:50|4551.5|4545.5|4550.8|4544.8|4551.8|4545.8|4550.8|4544.8|0
1730788740000|2024-11-05 06:39:00|4550|4544|4549.3|4543.3|4550|4544|4549.3|4543.3|3
1730788750000|2024-11-05 06:39:10|4548.6|4542.6|4548.5|4542.5|4548.6|4542.6|4548.5|4542.5|1
1730788760000|2024-11-05 06:39:20|4548.3|4542.3|4548.5|4542.5|4548.8|4542.8|4548.3|4542.3|1
1730788770000|2024-11-05 06:39:30|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4548.3|4542.3|1
1730788790000|2024-11-05 06:39:50|4548|4542|4548|4542|4548|4542|4548|4542|15
1730788800000|2024-11-05 06:40:00|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|21
1730788810000|2024-11-05 06:40:10|4547.3|4541.3|4547.3|4541.3|4547.5|4541.5|4547.3|4541.3|1
1730788820000|2024-11-05 06:40:20|4547.5|4541.5|4547.5|4541.5|4547.8|4541.8|4547.5|4541.5|16
1730788840000|2024-11-05 06:40:40|4547.6|4541.6|4546.8|4540.8|4547.6|4541.6|4546.3|4540.3|5
1730788850000|2024-11-05 06:40:50|4546.7|4540.7|4547.5|4541.5|4547.5|4541.5|4546.7|4540.7|1
1730788860000|2024-11-05 06:41:00|4547.1|4541.1|4547.5|4541.5|4547.5|4541.5|4547|4541|1
1730788870000|2024-11-05 06:41:10|4547.3|4541.3|4546.5|4540.5|4547.3|4541.3|4546.5|4540.5|1
1730788880000|2024-11-05 06:41:20|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1730788890000|2024-11-05 06:41:30|4547|4541|4546.5|4540.5|4547|4541|4546.5|4540.5|1
1730788900000|2024-11-05 06:41:40|4546.8|4540.8|4546.5|4540.5|4546.8|4540.8|4546.5|4540.5|0
1730788910000|2024-11-05 06:41:50|4546.8|4540.8|4547.2|4541.2|4547.3|4541.3|4546.8|4540.8|0
1730788920000|2024-11-05 06:42:00|4547.3|4541.3|4548.5|4542.5|4549.3|4543.3|4547.3|4541.3|15
1730788930000|2024-11-05 06:42:10|4548.2|4542.2|4548.3|4542.3|4548.3|4542.3|4547.8|4541.8|0
1730788940000|2024-11-05 06:42:20|4548.5|4542.5|4548.5|4542.5|4549.2|4543.2|4548.5|4542.5|0
1730788950000|2024-11-05 06:42:30|4548.3|4542.3|4548.5|4542.5|4548.5|4542.5|4548.3|4542.3|0
1730788960000|2024-11-05 06:42:40|4548.6|4542.6|4549|4543|4549.3|4543.3|4548.6|4542.6|2
1730788980000|2024-11-05 06:43:00|4548.6|4542.6|4548.3|4542.3|4548.6|4542.6|4548.3|4542.3|1
1730788990000|2024-11-05 06:43:10|4548|4542|4548|4542|4548|4542|4548|4542|0
1730789000000|2024-11-05 06:43:20|4548.5|4542.5|4549.3|4543.3|4549.3|4543.3|4548.5|4542.5|1
1730789010000|2024-11-05 06:43:30|4549|4543|4549|4543|4549|4543|4549|4543|0
1730789020000|2024-11-05 06:43:40|4548.6|4542.6|4548.3|4542.3|4548.6|4542.6|4548.3|4542.3|2
1730789030000|2024-11-05 06:43:50|4548.2|4542.2|4548.5|4542.5|4548.5|4542.5|4547.5|4541.5|2
1730789040000|2024-11-05 06:44:00|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.5|4542.5|0
1730789050000|2024-11-05 06:44:10|4548.5|4542.5|4548.8|4542.8|4548.8|4542.8|4548.5|4542.5|0
1730789060000|2024-11-05 06:44:20|4549.2|4543.2|4550|4544|4550|4544|4549.2|4543.2|4
1730789070000|2024-11-05 06:44:30|||||||||3
1730789080000|2024-11-05 06:44:40|4549.5|4543.5|4549.5|4543.5|4550|4544|4549.5|4543.5|0
1730789090000|2024-11-05 06:44:50|4550|4544|4549.5|4543.5|4550|4544|4549.5|4543.5|0
1730789100000|2024-11-05 06:45:00|4550|4544|4550|4544|4550|4544|4550|4544|0
1730789110000|2024-11-05 06:45:10|4549.8|4543.8|4549.5|4543.5|4549.8|4543.8|4548.8|4542.8|0
1730789120000|2024-11-05 06:45:20|4549.2|4543.2|4549.5|4543.5|4549.5|4543.5|4549.2|4543.2|0
1730789130000|2024-11-05 06:45:30|4549.6|4543.6|4550|4544|4550|4544|4549.6|4543.6|0
1730789160000|2024-11-05 06:46:00|4549.5|4543.5|4548.5|4542.5|4549.5|4543.5|4548.5|4542.5|0
1730789190000|2024-11-05 06:46:30|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1730789200000|2024-11-05 06:46:40|4547.8|4541.8|4549.3|4543.3|4549.3|4543.3|4547.5|4541.5|3
1730789210000|2024-11-05 06:46:50|4549|4543|4549|4543|4549|4543|4549|4543|0
1730789260000|2024-11-05 06:47:40|4549.3|4543.3|4549|4543|4549.3|4543.3|4549|4543|3
1730789270000|2024-11-05 06:47:50|||||||||1
1730789280000|2024-11-05 06:48:00|||||||||1
1730789310000|2024-11-05 06:48:30|||||||||9
1730789320000|2024-11-05 06:48:40|4550|4544|4550|4544|4550.1|4544.1|4550|4544|5
1730789330000|2024-11-05 06:48:50|4549.5|4543.5|4549.5|4543.5|4549.8|4543.8|4549.5|4543.5|0
1730789340000|2024-11-05 06:49:00|4550|4544|4550|4544|4550|4544|4549.5|4543.5|0
1730789350000|2024-11-05 06:49:10|||||||||14
1730789360000|2024-11-05 06:49:20|4550.1|4544.1|4550|4544|4550.1|4544.1|4550|4544|2
1730789370000|2024-11-05 06:49:30|||||||||2
1730789380000|2024-11-05 06:49:40|4549|4543|4550|4544|4550|4544|4549|4543|7
1730789390000|2024-11-05 06:49:50|||||||||1
1730789410000|2024-11-05 06:50:10|4549.7|4543.7|4548.5|4542.5|4549.7|4543.7|4548.5|4542.5|3
1730789430000|2024-11-05 06:50:30|4548.3|4542.3|4548.5|4542.5|4548.5|4542.5|4548.3|4542.3|1
1730789440000|2024-11-05 06:50:40|4548.3|4542.3|4548|4542|4548.3|4542.3|4548|4542|1
1730789450000|2024-11-05 06:50:50|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4546.8|4540.8|2
1730789460000|2024-11-05 06:51:00|4548.3|4542.3|4548|4542|4548.3|4542.3|4548|4542|1
1730789470000|2024-11-05 06:51:10|4547.8|4541.8|4548.2|4542.2|4548.3|4542.3|4547.5|4541.5|0
1730789480000|2024-11-05 06:51:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|2
1730789490000|2024-11-05 06:51:30|4548.2|4542.2|4547.8|4541.8|4548.2|4542.2|4547.8|4541.8|0
1730789500000|2024-11-05 06:51:40|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1730789510000|2024-11-05 06:51:50|4547.5|4541.5|4547.5|4541.5|4548.2|4542.2|4547.5|4541.5|0
1730789530000|2024-11-05 06:52:10|4548.2|4542.2|4548.2|4542.2|4548.3|4542.3|4548.2|4542.2|0
1730789540000|2024-11-05 06:52:20|4547.8|4541.8|4548.2|4542.2|4548.2|4542.2|4547.5|4541.5|0
1730789550000|2024-11-05 06:52:30|4547.8|4541.8|4548.2|4542.2|4548.3|4542.3|4547.5|4541.5|1
1730789560000|2024-11-05 06:52:40|4547.5|4541.5|4548.2|4542.2|4548.2|4542.2|4547.5|4541.5|0
1730789570000|2024-11-05 06:52:50|4547.5|4541.5|4548.2|4542.2|4548.2|4542.2|4547.5|4541.5|0
1730789580000|2024-11-05 06:53:00|4548.3|4542.3|4549.3|4543.3|4549.3|4543.3|4548.3|4542.3|4
1730789600000|2024-11-05 06:53:20|4549|4543|4548.3|4542.3|4549|4543|4548.3|4542.3|3
1730789610000|2024-11-05 06:53:30|4548.2|4542.2|4547.2|4541.2|4548.2|4542.2|4547.2|4541.2|0
1730789620000|2024-11-05 06:53:40|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1730789630000|2024-11-05 06:53:50|4547.2|4541.2|4546.8|4540.8|4547.2|4541.2|4546.7|4540.7|0
1730789640000|2024-11-05 06:54:00|4546.6|4540.6|4546.5|4540.5|4546.6|4540.6|4545.8|4539.8|1
1730789650000|2024-11-05 06:54:10|4546.3|4540.3|4546.3|4540.3|4546.5|4540.5|4546.3|4540.3|1
1730789660000|2024-11-05 06:54:20|4546|4540|4546.5|4540.5|4546.5|4540.5|4545.5|4539.5|1
1730789670000|2024-11-05 06:54:30|4546.3|4540.3|4546.5|4540.5|4546.5|4540.5|4546.3|4540.3|0
1730789680000|2024-11-05 06:54:40|4546.3|4540.3|4546.2|4540.2|4546.5|4540.5|4546.2|4540.2|1
1730789690000|2024-11-05 06:54:50|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1730789700000|2024-11-05 06:55:00|4546.5|4540.5|4546.3|4540.3|4546.5|4540.5|4546.3|4540.3|1
1730789710000|2024-11-05 06:55:10|4545.5|4539.5|4546.2|4540.2|4546.2|4540.2|4545.5|4539.5|2
1730789720000|2024-11-05 06:55:20|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|0
1730789750000|2024-11-05 06:55:50|4544.8|4538.8|4543.7|4537.7|4545.3|4539.3|4543.7|4537.7|6
1730789760000|2024-11-05 06:56:00|4543|4537|4542.3|4536.3|4543|4537|4542|4536|6
1730789770000|2024-11-05 06:56:10|4542|4536|4543|4537|4543|4537|4542|4536|10
1730789780000|2024-11-05 06:56:20|||||||||4
1730789790000|2024-11-05 06:56:30|4543.5|4537.5|4543.5|4537.5|4544|4538|4543.5|4537.5|1
1730789800000|2024-11-05 06:56:40|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|1
1730789810000|2024-11-05 06:56:50|4544|4538|4544.3|4538.3|4544.5|4538.5|4544|4538|1
1730789820000|2024-11-05 06:57:00|4544|4538|4543.5|4537.5|4544|4538|4543.5|4537.5|2
1730789850000|2024-11-05 06:57:30|4543.3|4537.3|4542.5|4536.5|4543.3|4537.3|4542.5|4536.5|1
1730789870000|2024-11-05 06:57:50|4542.3|4536.3|4542.5|4536.5|4542.5|4536.5|4542.3|4536.3|1
1730789880000|2024-11-05 06:58:00|4540.5|4534.5|4540|4534|4540.5|4534.5|4540|4534|5
1730789890000|2024-11-05 06:58:10|||||||||3
1730789900000|2024-11-05 06:58:20|4540.5|4534.5|4539|4533|4540.5|4534.5|4539|4533|16
1730789910000|2024-11-05 06:58:30|4539.3|4533.3|4537.8|4531.8|4539.3|4533.3|4537.5|4531.5|4
1730789920000|2024-11-05 06:58:40|4538.3|4532.3|4538.5|4532.5|4538.5|4532.5|4538.3|4532.3|6
1730789930000|2024-11-05 06:58:50|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4538|4532|0
1730789940000|2024-11-05 06:59:00|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.3|4532.3|6
1730789960000|2024-11-05 06:59:20|4538.3|4532.3|4537.5|4531.5|4538.3|4532.3|4537.3|4531.3|4
1730789980000|2024-11-05 06:59:40|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|1
1730789990000|2024-11-05 06:59:50|4537.5|4531.5|4537.5|4531.5|4537.8|4531.8|4537.5|4531.5|0
1730790000000|2024-11-05 07:00:00|4537.8|4531.8|4536.3|4530.3|4537.8|4531.8|4536.2|4530.2|7
1730790010000|2024-11-05 07:00:10|4536.5|4530.5|4535.5|4529.5|4538.5|4532.5|4534.3|4528.3|10
1730790020000|2024-11-05 07:00:20|||||||||1
1730790030000|2024-11-05 07:00:30|4535.6|4529.6|4536.5|4530.5|4536.5|4530.5|4535.6|4529.6|2
1730790040000|2024-11-05 07:00:40|4536|4530|4536|4530|4536|4530|4536|4530|0
1730790050000|2024-11-05 07:00:50|4535.8|4529.8|4535.8|4529.8|4536|4530|4535.8|4529.8|0
1730790060000|2024-11-05 07:01:00|4534.3|4528.3|4534.5|4528.5|4534.8|4528.8|4534.3|4528.3|8
1730790070000|2024-11-05 07:01:10|4534.8|4528.8|4534.5|4528.5|4534.8|4528.8|4534.5|4528.5|1
1730790090000|2024-11-05 07:01:30|4534.6|4528.6|4535.5|4529.5|4535.8|4529.8|4534.6|4528.6|2
1730790120000|2024-11-05 07:02:00|4536.5|4530.5|4537.1|4531.1|4537.1|4531.1|4536.5|4530.5|4
1730790150000|2024-11-05 07:02:30|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|1
1730790170000|2024-11-05 07:02:50|4537.3|4531.3|4534.5|4528.5|4537.3|4531.3|4534.5|4528.5|7
1730790180000|2024-11-05 07:03:00|4535.1|4529.1|4535.5|4529.5|4535.5|4529.5|4535.1|4529.1|2
1730790190000|2024-11-05 07:03:10|||||||||1
1730790220000|2024-11-05 07:03:40|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|2
1730790250000|2024-11-05 07:04:10|4535.5|4529.5|4535.1|4529.1|4535.5|4529.5|4535.1|4529.1|0
1730790280000|2024-11-05 07:04:40|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|1
1730790290000|2024-11-05 07:04:50|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1730790300000|2024-11-05 07:05:00|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1730790310000|2024-11-05 07:05:10|4536.6|4530.6|4537.1|4531.1|4537.1|4531.1|4536.6|4530.6|1
1730790320000|2024-11-05 07:05:20|4537.2|4531.2|4538|4532|4538|4532|4537.2|4531.2|5
1730790330000|2024-11-05 07:05:30|4537.5|4531.5|4538|4532|4538|4532|4537.5|4531.5|5
1730790360000|2024-11-05 07:06:00|||||||||3
1730790380000|2024-11-05 07:06:20|||||||||1
1730790390000|2024-11-05 07:06:30|||||||||1
1730790400000|2024-11-05 07:06:40|||||||||1
1730790420000|2024-11-05 07:07:00|4537.6|4531.6|4537|4531|4537.6|4531.6|4537|4531|3
1730790430000|2024-11-05 07:07:10|4537.1|4531.1|4536|4530|4537.1|4531.1|4536|4530|2
1730790440000|2024-11-05 07:07:20|||||||||1
1730790450000|2024-11-05 07:07:30|||||||||24
1730790460000|2024-11-05 07:07:40|||||||||1
1730790480000|2024-11-05 07:08:00|||||||||1
1730790490000|2024-11-05 07:08:10|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|7
1730790500000|2024-11-05 07:08:20|||||||||2
1730790520000|2024-11-05 07:08:40|4535.6|4529.6|4535.5|4529.5|4535.6|4529.6|4534.5|4528.5|9
1730790540000|2024-11-05 07:09:00|||||||||8
1730790550000|2024-11-05 07:09:10|4535.3|4529.3|4535.3|4529.3|4535.5|4529.5|4535.3|4529.3|2
1730790560000|2024-11-05 07:09:20|4535.5|4529.5|4534.5|4528.5|4535.5|4529.5|4534.5|4528.5|2
1730790570000|2024-11-05 07:09:30|4534.3|4528.3|4534.2|4528.2|4534.3|4528.3|4534.2|4528.2|1
1730790580000|2024-11-05 07:09:40|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.2|4528.2|1
1730790600000|2024-11-05 07:10:00|4534.8|4528.8|4533.8|4527.8|4534.8|4528.8|4531.7|4525.7|109
1730790610000|2024-11-05 07:10:10|4534.3|4528.3|4534.5|4528.5|4534.5|4528.5|4534.3|4528.3|1
1730790620000|2024-11-05 07:10:20|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|1
1730790630000|2024-11-05 07:10:30|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|0
1730790640000|2024-11-05 07:10:40|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1730790660000|2024-11-05 07:11:00|4535.8|4529.8|4536.3|4530.3|4536.3|4530.3|4535.5|4529.5|7
1730790670000|2024-11-05 07:11:10|||||||||3
1730790720000|2024-11-05 07:12:00|||||||||21
1730790730000|2024-11-05 07:12:10|||||||||2
1730790740000|2024-11-05 07:12:20|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|30
1730790760000|2024-11-05 07:12:40|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1730790780000|2024-11-05 07:13:00|4536.7|4530.7|4536.3|4530.3|4536.7|4530.7|4536.3|4530.3|11
1730790790000|2024-11-05 07:13:10|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1730790800000|2024-11-05 07:13:20|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1730790820000|2024-11-05 07:13:40|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1730790830000|2024-11-05 07:13:50|4538.3|4532.3|4539.3|4533.3|4539.3|4533.3|4538.3|4532.3|32
1730790840000|2024-11-05 07:14:00|4539.5|4533.5|4541.3|4535.3|4541.3|4535.3|4539.5|4533.5|1
1730790860000|2024-11-05 07:14:20|4541.7|4535.7|4542.3|4536.3|4542.5|4536.5|4541.7|4535.7|2
1730790870000|2024-11-05 07:14:30|4542.5|4536.5|4541.8|4535.8|4542.5|4536.5|4541.5|4535.5|5
1730790880000|2024-11-05 07:14:40|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|0
1730790890000|2024-11-05 07:14:50|4541.3|4535.3|4542.3|4536.3|4542.5|4536.5|4541.3|4535.3|2
1730790900000|2024-11-05 07:15:00|4542.5|4536.5|4543.3|4537.3|4543.3|4537.3|4542.3|4536.3|2
1730790910000|2024-11-05 07:15:10|4543|4537|4543.3|4537.3|4543.3|4537.3|4543|4537|0
1730790920000|2024-11-05 07:15:20|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|5
1730790930000|2024-11-05 07:15:30|4543|4537|4542.5|4536.5|4543|4537|4542.5|4536.5|2
1730790950000|2024-11-05 07:15:50|||||||||1
1730790960000|2024-11-05 07:16:00|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1730790980000|2024-11-05 07:16:20|4543.5|4537.5|4544.5|4538.5|4544.5|4538.5|4543.5|4537.5|0
1730790990000|2024-11-05 07:16:30|4545.3|4539.3|4545.5|4539.5|4545.5|4539.5|4545.3|4539.3|0
1730791020000|2024-11-05 07:17:00|4545.6|4539.6|4546.3|4540.3|4546.3|4540.3|4545.6|4539.6|0
1730791030000|2024-11-05 07:17:10|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|2
1730791040000|2024-11-05 07:17:20|4547.6|4541.6|4548|4542|4548|4542|4547.5|4541.5|2
1730791050000|2024-11-05 07:17:30|4548.1|4542.1|4549|4543|4549|4543|4548.1|4542.1|1
1730791060000|2024-11-05 07:17:40|4549.5|4543.5|4548.5|4542.5|4549.5|4543.5|4548.5|4542.5|5
1730791070000|2024-11-05 07:17:50|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1730791080000|2024-11-05 07:18:00|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547|4541|3
1730791090000|2024-11-05 07:18:10|4548|4542|4547.5|4541.5|4548|4542|4547.5|4541.5|1
1730791110000|2024-11-05 07:18:30|4547.8|4541.8|4548.3|4542.3|4548.3|4542.3|4547.8|4541.8|1
1730791120000|2024-11-05 07:18:40|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1730791130000|2024-11-05 07:18:50|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1730791140000|2024-11-05 07:19:00|4548.2|4542.2|4548|4542|4548.3|4542.3|4547.8|4541.8|0
1730791150000|2024-11-05 07:19:10|4548.7|4542.7|4549.5|4543.5|4549.8|4543.8|4548.7|4542.7|4
1730791160000|2024-11-05 07:19:20|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|11
1730791170000|2024-11-05 07:19:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1730791180000|2024-11-05 07:19:40|4548.6|4542.6|4547.8|4541.8|4548.6|4542.6|4547.8|4541.8|1
1730791190000|2024-11-05 07:19:50|4547.5|4541.5|4548.3|4542.3|4548.3|4542.3|4547.5|4541.5|0
1730791200000|2024-11-05 07:20:00|4548|4542|4547.8|4541.8|4548|4542|4547.5|4541.5|1
1730791210000|2024-11-05 07:20:10|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.3|4541.3|0
1730791220000|2024-11-05 07:20:20|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1730791230000|2024-11-05 07:20:30|4547.5|4541.5|4546.8|4540.8|4547.5|4541.5|4546.8|4540.8|3
1730791260000|2024-11-05 07:21:00|4548|4542|4548|4542|4548|4542|4548|4542|1
1730791270000|2024-11-05 07:21:10|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1730791290000|2024-11-05 07:21:30|4548.5|4542.5|4548.2|4542.2|4548.5|4542.5|4548.2|4542.2|2
1730791300000|2024-11-05 07:21:40|4547.5|4541.5|4547.5|4541.5|4547.8|4541.8|4547.5|4541.5|1
1730791310000|2024-11-05 07:21:50|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.5|4541.5|0
1730791320000|2024-11-05 07:22:00|4548.2|4542.2|4548.8|4542.8|4548.8|4542.8|4548.2|4542.2|0
1730791330000|2024-11-05 07:22:10|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|0
1730791340000|2024-11-05 07:22:20|4548.3|4542.3|4548.5|4542.5|4548.5|4542.5|4548.3|4542.3|0
1730791380000|2024-11-05 07:23:00|||||||||1
1730791390000|2024-11-05 07:23:10|4547.6|4541.6|4546.8|4540.8|4547.6|4541.6|4546.8|4540.8|1
1730791400000|2024-11-05 07:23:20|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1730791410000|2024-11-05 07:23:30|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.5|4540.5|0
1730791420000|2024-11-05 07:23:40|4546.5|4540.5|4546.8|4540.8|4546.8|4540.8|4546.5|4540.5|0
1730791450000|2024-11-05 07:24:10|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|2
1730791480000|2024-11-05 07:24:40|4545|4539|4545.3|4539.3|4545.3|4539.3|4545|4539|0
1730791500000|2024-11-05 07:25:00|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|1
1730791510000|2024-11-05 07:25:10|4543.5|4537.5|4542.8|4536.8|4543.8|4537.8|4542.8|4536.8|4
1730791520000|2024-11-05 07:25:20|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|2
1730791530000|2024-11-05 07:25:30|4543.5|4537.5|4543.8|4537.8|4543.8|4537.8|4543.5|4537.5|0
1730791540000|2024-11-05 07:25:40|4544.2|4538.2|4543.8|4537.8|4544.3|4538.3|4543.8|4537.8|1
1730791550000|2024-11-05 07:25:50|4544|4538|4544.3|4538.3|4544.3|4538.3|4544|4538|0
1730791560000|2024-11-05 07:26:00|4544.2|4538.2|4544.8|4538.8|4544.8|4538.8|4544.2|4538.2|2
1730791570000|2024-11-05 07:26:10|4545.2|4539.2|4544.5|4538.5|4545.2|4539.2|4544.5|4538.5|0
1730791580000|2024-11-05 07:26:20|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1730791590000|2024-11-05 07:26:30|4544.5|4538.5|4544.8|4538.8|4544.8|4538.8|4544.5|4538.5|0
1730791600000|2024-11-05 07:26:40|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1730791610000|2024-11-05 07:26:50|4545.2|4539.2|4545.5|4539.5|4545.5|4539.5|4545.2|4539.2|0
1730791620000|2024-11-05 07:27:00|4546.2|4540.2|4545.8|4539.8|4546.2|4540.2|4545.5|4539.5|0
1730791630000|2024-11-05 07:27:10|4546.2|4540.2|4546.2|4540.2|4546.3|4540.3|4546.2|4540.2|0
1730791640000|2024-11-05 07:27:20|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1730791660000|2024-11-05 07:27:40|4545.5|4539.5|4545.8|4539.8|4545.8|4539.8|4545.5|4539.5|0
1730791690000|2024-11-05 07:28:10|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|1
1730791700000|2024-11-05 07:28:20|4546.3|4540.3|4546|4540|4546.3|4540.3|4546|4540|0
1730791710000|2024-11-05 07:28:30|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546|4540|0
1730791720000|2024-11-05 07:28:40|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.3|4540.3|0
1730791730000|2024-11-05 07:28:50|4546.6|4540.6|4546.5|4540.5|4546.6|4540.6|4546.5|4540.5|1
1730791750000|2024-11-05 07:29:10|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|0
1730791760000|2024-11-05 07:29:20|4546.8|4540.8|4546.8|4540.8|4547.2|4541.2|4546.5|4540.5|0
1730791780000|2024-11-05 07:29:40|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1730791790000|2024-11-05 07:29:50|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|1
1730791800000|2024-11-05 07:30:00|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1730791820000|2024-11-05 07:30:20|4546.3|4540.3|4546.5|4540.5|4546.5|4540.5|4545.5|4539.5|8
1730791840000|2024-11-05 07:30:40|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1730791870000|2024-11-05 07:31:10|4547|4541|4547.3|4541.3|4547.3|4541.3|4547|4541|0
1730791880000|2024-11-05 07:31:20|4547.6|4541.6|4547.5|4541.5|4548|4542|4547.5|4541.5|1
1730791920000|2024-11-05 07:32:00|||||||||1
1730791930000|2024-11-05 07:32:10|4547.1|4541.1|4546.5|4540.5|4547.1|4541.1|4546.5|4540.5|1
1730791940000|2024-11-05 07:32:20|4547|4541|4547|4541|4547|4541|4547|4541|0
1730791980000|2024-11-05 07:33:00|4546.8|4540.8|4546.5|4540.5|4546.8|4540.8|4546.5|4540.5|1
1730792000000|2024-11-05 07:33:20|4546.3|4540.3|4546.5|4540.5|4546.5|4540.5|4546.3|4540.3|1
1730792010000|2024-11-05 07:33:30|4547|4541|4547|4541|4547|4541|4547|4541|2
1730792020000|2024-11-05 07:33:40|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.3|4541.3|1
1730792040000|2024-11-05 07:34:00|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1730792050000|2024-11-05 07:34:10|4546.5|4540.5|4546.5|4540.5|4547.3|4541.3|4546.5|4540.5|0
1730792060000|2024-11-05 07:34:20|4546.6|4540.6|4547.3|4541.3|4547.3|4541.3|4546.6|4540.6|0
1730792070000|2024-11-05 07:34:30|4546.5|4540.5|4547.3|4541.3|4547.3|4541.3|4546.5|4540.5|0
1730792080000|2024-11-05 07:34:40|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|2
1730792090000|2024-11-05 07:34:50|4548|4542|4549|4543|4549|4543|4548|4542|1
1730792100000|2024-11-05 07:35:00|4549.5|4543.5|4549|4543|4549.5|4543.5|4549|4543|0
1730792140000|2024-11-05 07:35:40|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|1
1730792160000|2024-11-05 07:36:00|4548.3|4542.3|4548.5|4542.5|4548.5|4542.5|4548.3|4542.3|0
1730792170000|2024-11-05 07:36:10|4548.3|4542.3|4548.5|4542.5|4548.5|4542.5|4548.3|4542.3|0
1730792200000|2024-11-05 07:36:40|4548|4542|4547.5|4541.5|4548.5|4542.5|4547.5|4541.5|2
1730792210000|2024-11-05 07:36:50|4548|4542|4547|4541|4548|4542|4547|4541|1
1730792230000|2024-11-05 07:37:10|||||||||2
1730792240000|2024-11-05 07:37:20|4546.7|4540.7|4547.1|4541.1|4547.1|4541.1|4546.7|4540.7|2
1730792250000|2024-11-05 07:37:30|4546.2|4540.2|4546.6|4540.6|4546.7|4540.7|4546.2|4540.2|0
1730792300000|2024-11-05 07:38:20|4546.2|4540.2|4546.1|4540.1|4546.5|4540.5|4546.1|4540.1|1
1730792320000|2024-11-05 07:38:40|4546.5|4540.5|4545.1|4539.1|4546.5|4540.5|4545.1|4539.1|1
1730792360000|2024-11-05 07:39:20|4546.1|4540.1|4546.5|4540.5|4546.6|4540.6|4546.1|4540.1|2
1730792370000|2024-11-05 07:39:30|4546.6|4540.6|4546.5|4540.5|4546.6|4540.6|4546.5|4540.5|0
1730792390000|2024-11-05 07:39:50|4546.6|4540.6|4547.1|4541.1|4547.1|4541.1|4546.6|4540.6|0
1730792400000|2024-11-05 07:40:00|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|0
1730792410000|2024-11-05 07:40:10|4547.1|4541.1|4546.7|4540.7|4547.1|4541.1|4546.7|4540.7|0
1730792460000|2024-11-05 07:41:00|4547.1|4541.1|4548.7|4542.7|4548.7|4542.7|4546.7|4540.7|1
1730792470000|2024-11-05 07:41:10|4548.6|4542.6|4548.5|4542.5|4548.6|4542.6|4548.5|4542.5|0
1730792490000|2024-11-05 07:41:30|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|2
1730792500000|2024-11-05 07:41:40|4549|4543|4549.5|4543.5|4549.5|4543.5|4549|4543|1
1730792510000|2024-11-05 07:41:50|4549|4543|4549|4543|4549|4543|4549|4543|0
1730792520000|2024-11-05 07:42:00|4549.1|4543.1|4549.5|4543.5|4549.5|4543.5|4549.1|4543.1|0
1730792550000|2024-11-05 07:42:30|4549.6|4543.6|4550|4544|4550|4544|4549.6|4543.6|0
1730792570000|2024-11-05 07:42:50|4550.1|4544.1|4549.7|4543.7|4550.1|4544.1|4549.7|4543.7|0
1730792580000|2024-11-05 07:43:00|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|0
1730792600000|2024-11-05 07:43:20|4549.2|4543.2|4548.5|4542.5|4549.3|4543.3|4548.5|4542.5|5
1730792610000|2024-11-05 07:43:30|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1730792620000|2024-11-05 07:43:40|4548.6|4542.6|4549.8|4543.8|4550|4544|4548.6|4542.6|0
1730792630000|2024-11-05 07:43:50|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|1
1730792710000|2024-11-05 07:45:10|4548.6|4542.6|4549.3|4543.3|4549.5|4543.5|4548.6|4542.6|2
1730792720000|2024-11-05 07:45:20|4548.8|4542.8|4548.5|4542.5|4548.8|4542.8|4548.5|4542.5|0
1730792730000|2024-11-05 07:45:30|4549|4543|4549|4543|4549|4543|4549|4543|0
1730792740000|2024-11-05 07:45:40|4548.6|4542.6|4549.5|4543.5|4549.5|4543.5|4548.5|4542.5|1
1730792750000|2024-11-05 07:45:50|4549.3|4543.3|4548.5|4542.5|4549.3|4543.3|4548.5|4542.5|1
1730792760000|2024-11-05 07:46:00|4548.3|4542.3|4549.3|4543.3|4549.3|4543.3|4548.3|4542.3|1
1730792770000|2024-11-05 07:46:10|4549|4543|4549.5|4543.5|4549.5|4543.5|4549|4543|1
1730792800000|2024-11-05 07:46:40|4549.3|4543.3|4549|4543|4549.5|4543.5|4549|4543|0
1730792810000|2024-11-05 07:46:50|4549.1|4543.1|4549.5|4543.5|4549.5|4543.5|4549.1|4543.1|0
1730792830000|2024-11-05 07:47:10|4549.1|4543.1|4548.5|4542.5|4549.1|4543.1|4548.5|4542.5|0
1730792860000|2024-11-05 07:47:40|4548.6|4542.6|4549.5|4543.5|4549.5|4543.5|4548.5|4542.5|1
1730792960000|2024-11-05 07:49:20|4549.3|4543.3|4549.5|4543.5|4549.5|4543.5|4549.3|4543.3|0
1730792970000|2024-11-05 07:49:30|4549.3|4543.3|4549.5|4543.5|4549.5|4543.5|4549|4543|0
1730792980000|2024-11-05 07:49:40|4549.2|4543.2|4548.5|4542.5|4549.2|4543.2|4548.5|4542.5|0
1730793000000|2024-11-05 07:50:00|4547.5|4541.5|4548|4542|4548.5|4542.5|4547.5|4541.5|0
1730793010000|2024-11-05 07:50:10|4548.3|4542.3|4547.5|4541.5|4548.3|4542.3|4547.5|4541.5|0
1730793110000|2024-11-05 07:51:50|4547.8|4541.8|4547.5|4541.5|4547.8|4541.8|4547.5|4541.5|0
1730793130000|2024-11-05 07:52:10|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1730793150000|2024-11-05 07:52:30|4545.8|4539.8|4545.3|4539.3|4545.8|4539.8|4545.3|4539.3|2
1730793160000|2024-11-05 07:52:40|4545.5|4539.5|4545.5|4539.5|4545.8|4539.8|4545.5|4539.5|1
1730793180000|2024-11-05 07:53:00|4545.3|4539.3|4545.5|4539.5|4545.5|4539.5|4545.3|4539.3|1
1730793190000|2024-11-05 07:53:10|4546.3|4540.3|4546.5|4540.5|4546.5|4540.5|4546|4540|1
1730793230000|2024-11-05 07:53:50|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|2
1730793240000|2024-11-05 07:54:00|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1730793260000|2024-11-05 07:54:20|4546.3|4540.3|4547.3|4541.3|4547.3|4541.3|4546.3|4540.3|1
1730793270000|2024-11-05 07:54:30|4547|4541|4545.8|4539.8|4547|4541|4545.5|4539.5|0
1730793280000|2024-11-05 07:54:40|4545.5|4539.5|4545.8|4539.8|4545.8|4539.8|4545.5|4539.5|1
1730793290000|2024-11-05 07:54:50|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1730793300000|2024-11-05 07:55:00|4546|4540|4545.5|4539.5|4546|4540|4545.5|4539.5|0
1730793310000|2024-11-05 07:55:10|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1730793320000|2024-11-05 07:55:20|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1730793330000|2024-11-05 07:55:30|4545.8|4539.8|4546.5|4540.5|4546.5|4540.5|4545.8|4539.8|0
1730793360000|2024-11-05 07:56:00|4545.3|4539.3|4544.5|4538.5|4545.3|4539.3|4544.5|4538.5|9
1730793380000|2024-11-05 07:56:20|4545.1|4539.1|4546|4540|4546|4540|4545.1|4539.1|2
1730793390000|2024-11-05 07:56:30|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1730793400000|2024-11-05 07:56:40|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1730793420000|2024-11-05 07:57:00|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|1
1730793520000|2024-11-05 07:58:40|4546.3|4540.3|4546.5|4540.5|4546.5|4540.5|4546.3|4540.3|0
1730793530000|2024-11-05 07:58:50|4546.6|4540.6|4547.3|4541.3|4547.3|4541.3|4546.6|4540.6|0
1730793540000|2024-11-05 07:59:00|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|1
1730793550000|2024-11-05 07:59:10|4547.6|4541.6|4547.5|4541.5|4547.6|4541.6|4547.5|4541.5|0
1730793560000|2024-11-05 07:59:20|4548.3|4542.3|4548|4542|4548.3|4542.3|4548|4542|0
1730793570000|2024-11-05 07:59:30|4547.8|4541.8|4547.5|4541.5|4547.8|4541.8|4547.5|4541.5|1
1730793590000|2024-11-05 07:59:50|4547.1|4541.1|4546.5|4540.5|4547.1|4541.1|4546.5|4540.5|2
1730793600000|2024-11-05 08:00:00|4546.8|4540.8|4549.1|4543.1|4549.1|4543.1|4546.7|4540.7|2
1730793610000|2024-11-05 08:00:10|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4548.7|4542.7|8
1730793620000|2024-11-05 08:00:20|4550.1|4544.1|4549.7|4543.7|4550.1|4544.1|4549.7|4543.7|0
1730793630000|2024-11-05 08:00:30|4550.1|4544.1|4550.1|4544.1|4550.2|4544.2|4550.1|4544.1|1
1730793650000|2024-11-05 08:00:50|4550.2|4544.2|4550.5|4544.5|4550.5|4544.5|4550.2|4544.2|5
1730793660000|2024-11-05 08:01:00|4551.7|4545.7|4551|4545|4551.7|4545.7|4551|4545|10
1730793670000|2024-11-05 08:01:10|4551.2|4545.2|4551.5|4545.5|4551.5|4545.5|4551|4545|4
1730793690000|2024-11-05 08:01:30|4551.3|4545.3|4550|4544|4551.5|4545.5|4550|4544|7
1730793700000|2024-11-05 08:01:40|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1730793710000|2024-11-05 08:01:50|4550.5|4544.5|4549.8|4543.8|4550.5|4544.5|4549.8|4543.8|4
1730793720000|2024-11-05 08:02:00|4550|4544|4549.8|4543.8|4550|4544|4549.8|4543.8|4
1730793750000|2024-11-05 08:02:30|4549.5|4543.5|4547.1|4541.1|4549.5|4543.5|4547.1|4541.1|14
1730793770000|2024-11-05 08:02:50|4547|4541|4546.6|4540.6|4547|4541|4546.6|4540.6|0
1730793780000|2024-11-05 08:03:00|4546.7|4540.7|4547.1|4541.1|4547.1|4541.1|4546.7|4540.7|1
1730793790000|2024-11-05 08:03:10|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|2
1730793800000|2024-11-05 08:03:20|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1730793810000|2024-11-05 08:03:30|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|1
1730793830000|2024-11-05 08:03:50|4547|4541|4544.6|4538.6|4547.1|4541.1|4544.6|4538.6|3
1730793840000|2024-11-05 08:04:00|4544.7|4538.7|4544|4538|4545|4539|4543.6|4537.6|2
1730793850000|2024-11-05 08:04:10|4543.7|4537.7|4544.5|4538.5|4544.5|4538.5|4543.7|4537.7|1
1730793860000|2024-11-05 08:04:20|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|0
1730793870000|2024-11-05 08:04:30|4543.6|4537.6|4543.1|4537.1|4543.6|4537.6|4543.1|4537.1|2
1730793880000|2024-11-05 08:04:40|4542.6|4536.6|4543|4537|4543|4537|4542.6|4536.6|1
1730793900000|2024-11-05 08:05:00|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|2
1730793910000|2024-11-05 08:05:10|4543|4537|4543.5|4537.5|4543.8|4537.8|4543|4537|1
1730793920000|2024-11-05 08:05:20|4543.6|4537.6|4544.1|4538.1|4544.1|4538.1|4543.6|4537.6|0
1730793930000|2024-11-05 08:05:30|4544|4538|4542.6|4536.6|4544.1|4538.1|4542.6|4536.6|8
1730793940000|2024-11-05 08:05:40|4543|4537|4543.1|4537.1|4543.1|4537.1|4542.6|4536.6|0
1730793950000|2024-11-05 08:05:50|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.1|4537.1|0
1730793960000|2024-11-05 08:06:00|4544.1|4538.1|4543.1|4537.1|4544.1|4538.1|4543.1|4537.1|2
1730793990000|2024-11-05 08:06:30|4543|4537|4542.5|4536.5|4543|4537|4542.5|4536.5|3
1730794000000|2024-11-05 08:06:40|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|0
1730794020000|2024-11-05 08:07:00|4542|4536|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|0
1730794030000|2024-11-05 08:07:10|4541.7|4535.7|4542.1|4536.1|4542.1|4536.1|4541.7|4535.7|0
1730794040000|2024-11-05 08:07:20|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|0
1730794050000|2024-11-05 08:07:30|4543.1|4537.1|4542.6|4536.6|4543.1|4537.1|4542.5|4536.5|5
1730794060000|2024-11-05 08:07:40|4542.3|4536.3|4542.6|4536.6|4542.6|4536.6|4542.3|4536.3|1
1730794070000|2024-11-05 08:07:50|4543|4537|4543|4537|4543|4537|4542.6|4536.6|0
1730794080000|2024-11-05 08:08:00|4542.6|4536.6|4543|4537|4543|4537|4542.6|4536.6|0
1730794110000|2024-11-05 08:08:30|4542.6|4536.6|4541.5|4535.5|4542.6|4536.6|4541.5|4535.5|8
1730794120000|2024-11-05 08:08:40|4541.6|4535.6|4542|4536|4542|4536|4541.6|4535.6|0
1730794130000|2024-11-05 08:08:50|4542.5|4536.5|4541.5|4535.5|4542.5|4536.5|4541.5|4535.5|2
1730794170000|2024-11-05 08:09:30|4542|4536|4541.6|4535.6|4542|4536|4541.6|4535.6|0
1730794190000|2024-11-05 08:09:50|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1730794200000|2024-11-05 08:10:00|4541.8|4535.8|4541|4535|4542.1|4536.1|4541|4535|3
1730794210000|2024-11-05 08:10:10|4541.1|4535.1|4541|4535|4541.3|4535.3|4541|4535|0
1730794230000|2024-11-05 08:10:30|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|2
1730794240000|2024-11-05 08:10:40|4541|4535|4540.8|4534.8|4541|4535|4540.8|4534.8|3
1730794260000|2024-11-05 08:11:00|4540.5|4534.5|4537.1|4531.1|4540.5|4534.5|4537.1|4531.1|3
1730794270000|2024-11-05 08:11:10|4536.7|4530.7|4536.6|4530.6|4536.7|4530.7|4536.6|4530.6|0
1730794280000|2024-11-05 08:11:20|4536.7|4530.7|4537.1|4531.1|4537.1|4531.1|4536.7|4530.7|3
1730794290000|2024-11-05 08:11:30|4536.1|4530.1|4536.5|4530.5|4536.5|4530.5|4536.1|4530.1|3
1730794300000|2024-11-05 08:11:40|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1730794310000|2024-11-05 08:11:50|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1730794320000|2024-11-05 08:12:00|4536.1|4530.1|4536.5|4530.5|4537.3|4531.3|4536.1|4530.1|7
1730794340000|2024-11-05 08:12:20|4536.6|4530.6|4537.5|4531.5|4537.5|4531.5|4536.6|4530.6|2
1730794350000|2024-11-05 08:12:30|4537.1|4531.1|4536|4530|4537.5|4531.5|4536|4530|6
1730794360000|2024-11-05 08:12:40|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|1
1730794380000|2024-11-05 08:13:00|4536.8|4530.8|4536.5|4530.5|4537.5|4531.5|4536.1|4530.1|3
1730794390000|2024-11-05 08:13:10|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|5
1730794400000|2024-11-05 08:13:20|4535.2|4529.2|4535|4529|4535.2|4529.2|4535|4529|1
1730794410000|2024-11-05 08:13:30|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|0
1730794440000|2024-11-05 08:14:00|4535|4529|4535.1|4529.1|4535.1|4529.1|4535|4529|0
1730794450000|2024-11-05 08:14:10|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|0
1730794470000|2024-11-05 08:14:30|4534.3|4528.3|4535|4529|4535|4529|4533.8|4527.8|6
1730794480000|2024-11-05 08:14:40|4535.1|4529.1|4535.5|4529.5|4535.5|4529.5|4535.1|4529.1|1
1730794490000|2024-11-05 08:14:50|4535.1|4529.1|4535|4529|4535.1|4529.1|4535|4529|0
1730794500000|2024-11-05 08:15:00|4535.1|4529.1|4538.5|4532.5|4538.5|4532.5|4535.1|4529.1|4
1730794510000|2024-11-05 08:15:10|4538.6|4532.6|4539.5|4533.5|4539.5|4533.5|4538.6|4532.6|1
1730794530000|2024-11-05 08:15:30|4539.7|4533.7|4539.1|4533.1|4540.1|4534.1|4539.1|4533.1|2
1730794540000|2024-11-05 08:15:40|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|0
1730794560000|2024-11-05 08:16:00|4540|4534|4540|4534|4540.1|4534.1|4540|4534|1
1730794570000|2024-11-05 08:16:10|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1730794580000|2024-11-05 08:16:20|4540|4534|4541.1|4535.1|4541.1|4535.1|4540|4534|0
1730794590000|2024-11-05 08:16:30|4541.5|4535.5|4542.2|4536.2|4542.3|4536.3|4541.5|4535.5|1
1730794600000|2024-11-05 08:16:40|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1730794610000|2024-11-05 08:16:50|4541.6|4535.6|4542|4536|4542|4536|4541.6|4535.6|0
1730794620000|2024-11-05 08:17:00|4541.8|4535.8|4542|4536|4542|4536|4541.6|4535.6|0
1730794640000|2024-11-05 08:17:20|4542.1|4536.1|4542.5|4536.5|4542.5|4536.5|4542.1|4536.1|0
1730794650000|2024-11-05 08:17:30|4542.1|4536.1|4541.5|4535.5|4542.1|4536.1|4541.5|4535.5|1
1730794700000|2024-11-05 08:18:20|4541.1|4535.1|4541.5|4535.5|4541.5|4535.5|4541|4535|1
1730794720000|2024-11-05 08:18:40|4541|4535|4541.1|4535.1|4541.1|4535.1|4541|4535|0
1730794730000|2024-11-05 08:18:50|4541.8|4535.8|4541.6|4535.6|4542|4536|4541.6|4535.6|0
1730794740000|2024-11-05 08:19:00|4541.5|4535.5|4541.1|4535.1|4541.5|4535.5|4541|4535|1
1730794750000|2024-11-05 08:19:10|4541|4535|4541|4535|4541|4535|4540.6|4534.6|0
1730794760000|2024-11-05 08:19:20|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4541|4535|0
1730794790000|2024-11-05 08:19:50|4542|4536|4542|4536|4542|4536|4542|4536|0
1730794800000|2024-11-05 08:20:00|4542.5|4536.5|4543.1|4537.1|4543.1|4537.1|4542.5|4536.5|1
1730794810000|2024-11-05 08:20:10|4542.8|4536.8|4543|4537|4543|4537|4542.6|4536.6|0
1730794820000|2024-11-05 08:20:20|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|0
1730794830000|2024-11-05 08:20:30|4543.5|4537.5|4544|4538|4544|4538|4543.5|4537.5|0
1730794860000|2024-11-05 08:21:00|4544.8|4538.8|4544.5|4538.5|4544.8|4538.8|4544.5|4538.5|1
1730794870000|2024-11-05 08:21:10|4544.1|4538.1|4544.5|4538.5|4544.5|4538.5|4544.1|4538.1|0
1730794890000|2024-11-05 08:21:30|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|0
1730794900000|2024-11-05 08:21:40|4544|4538|4543.6|4537.6|4544|4538|4543.6|4537.6|0
1730794910000|2024-11-05 08:21:50|4544|4538|4544.5|4538.5|4544.5|4538.5|4544|4538|0
1730794920000|2024-11-05 08:22:00|4544.1|4538.1|4543.6|4537.6|4544.1|4538.1|4543.6|4537.6|0
1730794930000|2024-11-05 08:22:10|4543.3|4537.3|4542.5|4536.5|4543.3|4537.3|4542.5|4536.5|3
1730794940000|2024-11-05 08:22:20|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|0
1730794950000|2024-11-05 08:22:30|4542.8|4536.8|4542.5|4536.5|4542.8|4536.8|4542.5|4536.5|0
1730794960000|2024-11-05 08:22:40|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|0
1730794980000|2024-11-05 08:23:00|4543|4537|4543|4537|4543|4537|4543|4537|0
1730795010000|2024-11-05 08:23:30|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|2
1730795030000|2024-11-05 08:23:50|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|0
1730795040000|2024-11-05 08:24:00|4542|4536|4542|4536|4542|4536|4542|4536|0
1730795050000|2024-11-05 08:24:10|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|0
1730795060000|2024-11-05 08:24:20|4541|4535|4540|4534|4541|4535|4540|4534|3
1730795070000|2024-11-05 08:24:30|4539.6|4533.6|4538|4532|4539.6|4533.6|4538|4532|4
1730795090000|2024-11-05 08:24:50|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1730795100000|2024-11-05 08:25:00|4538|4532|4538.1|4532.1|4538.1|4532.1|4538|4532|1
1730795110000|2024-11-05 08:25:10|4538.5|4532.5|4538.1|4532.1|4538.5|4532.5|4538.1|4532.1|0
1730795120000|2024-11-05 08:25:20|4538.8|4532.8|4539.1|4533.1|4539.1|4533.1|4538.5|4532.5|0
1730795130000|2024-11-05 08:25:30|4539|4533|4539.1|4533.1|4539.1|4533.1|4538.8|4532.8|0
1730795140000|2024-11-05 08:25:40|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1730795150000|2024-11-05 08:25:50|4539.8|4533.8|4539.1|4533.1|4539.8|4533.8|4539.1|4533.1|0
1730795160000|2024-11-05 08:26:00|4539.5|4533.5|4540|4534|4540|4534|4539.5|4533.5|0
1730795170000|2024-11-05 08:26:10|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|0
1730795180000|2024-11-05 08:26:20|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|2
1730795190000|2024-11-05 08:26:30|4537.5|4531.5|4537.8|4531.8|4537.8|4531.8|4537.5|4531.5|1
1730795200000|2024-11-05 08:26:40|4538|4532|4538.5|4532.5|4538.5|4532.5|4538|4532|0
1730795240000|2024-11-05 08:27:20|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|0
1730795250000|2024-11-05 08:27:30|4538.1|4532.1|4537.8|4531.8|4538.1|4532.1|4537.8|4531.8|0
1730795260000|2024-11-05 08:27:40|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|0
1730795270000|2024-11-05 08:27:50|4538|4532|4538.1|4532.1|4538.1|4532.1|4538|4532|0
1730795280000|2024-11-05 08:28:00|4538|4532|4538|4532|4538|4532|4538|4532|0
1730795290000|2024-11-05 08:28:10|4538.1|4532.1|4537|4531|4538.1|4532.1|4537|4531|1
1730795300000|2024-11-05 08:28:20|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1730795310000|2024-11-05 08:28:30|4537|4531|4535.5|4529.5|4537|4531|4535.5|4529.5|2
1730795330000|2024-11-05 08:28:50|4536.1|4530.1|4535.6|4529.6|4536.1|4530.1|4535.6|4529.6|1
1730795340000|2024-11-05 08:29:00|4535.8|4529.8|4534.5|4528.5|4535.8|4529.8|4534|4528|2
1730795350000|2024-11-05 08:29:10|4534|4528|4534|4528|4534|4528|4534|4528|0
1730795370000|2024-11-05 08:29:30|4533.1|4527.1|4532.7|4526.7|4533.1|4527.1|4532.7|4526.7|0
1730795380000|2024-11-05 08:29:40|4533.1|4527.1|4533.1|4527.1|4533.5|4527.5|4532.7|4526.7|0
1730795390000|2024-11-05 08:29:50|4533.5|4527.5|4533.6|4527.6|4533.6|4527.6|4533.5|4527.5|0
1730795400000|2024-11-05 08:30:00|4534|4528|4533.1|4527.1|4534|4528|4532.7|4526.7|1
1730795410000|2024-11-05 08:30:10|4532.7|4526.7|4533.1|4527.1|4533.1|4527.1|4532.7|4526.7|0
1730795420000|2024-11-05 08:30:20|4532.7|4526.7|4533.1|4527.1|4533.1|4527.1|4532.7|4526.7|0
1730795430000|2024-11-05 08:30:30|4535.1|4529.1|4532.1|4526.1|4535.1|4529.1|4532.1|4526.1|8
1730795440000|2024-11-05 08:30:40|4533.1|4527.1|4533.8|4527.8|4533.8|4527.8|4533|4527|9
1730795450000|2024-11-05 08:30:50|4534.1|4528.1|4535.1|4529.1|4535.1|4529.1|4534.1|4528.1|0
1730795460000|2024-11-05 08:31:00|4535.5|4529.5|4535|4529|4535.5|4529.5|4535|4529|0
1730795470000|2024-11-05 08:31:10|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|2
1730795490000|2024-11-05 08:31:30|4535.7|4529.7|4536.1|4530.1|4536.1|4530.1|4535|4529|2
1730795500000|2024-11-05 08:31:40|4535.8|4529.8|4536.1|4530.1|4536.1|4530.1|4535.8|4529.8|0
1730795510000|2024-11-05 08:31:50|4536|4530|4537.8|4531.8|4537.8|4531.8|4535.8|4529.8|0
1730795520000|2024-11-05 08:32:00|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|0
1730795530000|2024-11-05 08:32:10|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.2|4532.2|0
1730795540000|2024-11-05 08:32:20|4538.3|4532.3|4538.2|4532.2|4538.3|4532.3|4538.2|4532.2|0
1730795550000|2024-11-05 08:32:30|4538.1|4532.1|4538.2|4532.2|4538.2|4532.2|4538.1|4532.1|0
1730795570000|2024-11-05 08:32:50|4538.5|4532.5|4539|4533|4539|4533|4538.5|4532.5|0
1730795580000|2024-11-05 08:33:00|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|1
1730795590000|2024-11-05 08:33:10|4539.8|4533.8|4539.5|4533.5|4539.8|4533.8|4539.5|4533.5|0
1730795600000|2024-11-05 08:33:20|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|0
1730795620000|2024-11-05 08:33:40|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|0
1730795640000|2024-11-05 08:34:00|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|1
1730795650000|2024-11-05 08:34:10|||||||||1
1730795670000|2024-11-05 08:34:30|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|1
1730795680000|2024-11-05 08:34:40|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|0
1730795690000|2024-11-05 08:34:50|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|0
1730795700000|2024-11-05 08:35:00|4538.3|4532.3|4538.2|4532.2|4538.3|4532.3|4537.8|4531.8|1
1730795720000|2024-11-05 08:35:20|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|0
1730795730000|2024-11-05 08:35:30|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|1
1730795740000|2024-11-05 08:35:40|4538.2|4532.2|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|2
1730795750000|2024-11-05 08:35:50|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|0
1730795760000|2024-11-05 08:36:00|4537.8|4531.8|4538.2|4532.2|4538.2|4532.2|4537.7|4531.7|1
1730795770000|2024-11-05 08:36:10|||||||||1
1730795790000|2024-11-05 08:36:30|4537.8|4531.8|4535.8|4529.8|4537.8|4531.8|4535|4529|5
1730795820000|2024-11-05 08:37:00|4535.6|4529.6|4536.6|4530.6|4536.6|4530.6|4535.6|4529.6|2
1730795830000|2024-11-05 08:37:10|4536.8|4530.8|4533.5|4527.5|4536.8|4530.8|4532.5|4526.5|12
1730795840000|2024-11-05 08:37:20|4532.8|4526.8|4532.5|4526.5|4532.8|4526.8|4532.5|4526.5|0
1730795850000|2024-11-05 08:37:30|4533.3|4527.3|4533.2|4527.2|4533.3|4527.3|4533.2|4527.2|4
1730795860000|2024-11-05 08:37:40|4532.8|4526.8|4532.5|4526.5|4532.8|4526.8|4532.3|4526.3|1
1730795870000|2024-11-05 08:37:50|4532|4526|4531.6|4525.6|4532|4526|4531.6|4525.6|0
1730795880000|2024-11-05 08:38:00|4532.5|4526.5|4531.5|4525.5|4532.5|4526.5|4531.5|4525.5|4
1730795900000|2024-11-05 08:38:20|4531.8|4525.8|4531.5|4525.5|4531.8|4525.8|4531.5|4525.5|2
1730795910000|2024-11-05 08:38:30|4531.8|4525.8|4532.5|4526.5|4532.5|4526.5|4531.8|4525.8|1
1730795930000|2024-11-05 08:38:50|4532.8|4526.8|4533.8|4527.8|4533.8|4527.8|4532.8|4526.8|0
1730795940000|2024-11-05 08:39:00|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4
1730795950000|2024-11-05 08:39:10|4532.8|4526.8|4533.3|4527.3|4533.3|4527.3|4532.8|4526.8|0
1730795970000|2024-11-05 08:39:30|4533.5|4527.5|4534.8|4528.8|4534.8|4528.8|4533.5|4527.5|0
1730796000000|2024-11-05 08:40:00|4534.3|4528.3|4533.2|4527.2|4534.3|4528.3|4532.3|4526.3|6
1730796010000|2024-11-05 08:40:10|4532.8|4526.8|4532.8|4526.8|4533.2|4527.2|4532.8|4526.8|0
1730796020000|2024-11-05 08:40:20|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1730796030000|2024-11-05 08:40:30|4533.2|4527.2|4532.8|4526.8|4533.2|4527.2|4532.8|4526.8|1
1730796040000|2024-11-05 08:40:40|4533.2|4527.2|4533.3|4527.3|4533.3|4527.3|4533.2|4527.2|0
1730796050000|2024-11-05 08:40:50|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|3
1730796060000|2024-11-05 08:41:00|4532.5|4526.5|4533.3|4527.3|4533.3|4527.3|4532.5|4526.5|1
1730796080000|2024-11-05 08:41:20|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|2
1730796090000|2024-11-05 08:41:30|4532.8|4526.8|4533.2|4527.2|4533.2|4527.2|4532.8|4526.8|0
1730796100000|2024-11-05 08:41:40|4533.3|4527.3|4532.2|4526.2|4533.3|4527.3|4532.2|4526.2|4
1730796110000|2024-11-05 08:41:50|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|0
1730796120000|2024-11-05 08:42:00|4530.3|4524.3|4531.2|4525.2|4531.2|4525.2|4530.3|4524.3|0
1730796140000|2024-11-05 08:42:20|4531.6|4525.6|4532.2|4526.2|4532.2|4526.2|4531.6|4525.6|1
1730796150000|2024-11-05 08:42:30|4531.8|4525.8|4533.3|4527.3|4533.3|4527.3|4531.8|4525.8|2
1730796160000|2024-11-05 08:42:40|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1730796170000|2024-11-05 08:42:50|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|0
1730796180000|2024-11-05 08:43:00|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|1
1730796190000|2024-11-05 08:43:10|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|0
1730796200000|2024-11-05 08:43:20|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1730796210000|2024-11-05 08:43:30|4533.3|4527.3|4533.2|4527.2|4533.3|4527.3|4533.2|4527.2|1
1730796220000|2024-11-05 08:43:40|4534.8|4528.8|4534.2|4528.2|4534.8|4528.8|4533.8|4527.8|7
1730796240000|2024-11-05 08:44:00|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|0
1730796250000|2024-11-05 08:44:10|4534.3|4528.3|4534.2|4528.2|4534.3|4528.3|4534.2|4528.2|0
1730796290000|2024-11-05 08:44:50|4534.5|4528.5|4534.3|4528.3|4535.1|4529.1|4534.3|4528.3|0
1730796310000|2024-11-05 08:45:10|||||||||4
1730796320000|2024-11-05 08:45:20|||||||||1
1730796330000|2024-11-05 08:45:30|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.2|4527.2|1
1730796340000|2024-11-05 08:45:40|4533.8|4527.8|4533.3|4527.3|4533.8|4527.8|4533.3|4527.3|1
1730796360000|2024-11-05 08:46:00|4533.5|4527.5|4534.2|4528.2|4534.2|4528.2|4533.3|4527.3|0
1730796370000|2024-11-05 08:46:10|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|2
1730796400000|2024-11-05 08:46:40|4534|4528|4532.3|4526.3|4534|4528|4532.3|4526.3|2
1730796410000|2024-11-05 08:46:50|4532.5|4526.5|4534.3|4528.3|4534.7|4528.7|4532.3|4526.3|39
1730796430000|2024-11-05 08:47:10|4534|4528|4532.3|4526.3|4534|4528|4532.3|4526.3|2
1730796450000|2024-11-05 08:47:30|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|2
1730796460000|2024-11-05 08:47:40|4531.2|4525.2|4530.8|4524.8|4531.2|4525.2|4530.8|4524.8|7
1730796470000|2024-11-05 08:47:50|4530.3|4524.3|4529.1|4523.1|4530.3|4524.3|4529.1|4523.1|3
1730796480000|2024-11-05 08:48:00|4528.7|4522.7|4529.2|4523.2|4529.2|4523.2|4528.7|4522.7|1
1730796510000|2024-11-05 08:48:30|4529.1|4523.1|4526.2|4520.2|4529.1|4523.1|4526.2|4520.2|3
1730796520000|2024-11-05 08:48:40|4526.8|4520.8|4526.6|4520.6|4526.8|4520.8|4526.6|4520.6|1
1730796530000|2024-11-05 08:48:50|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|0
1730796570000|2024-11-05 08:49:30|4526.5|4520.5|4528.7|4522.7|4528.7|4522.7|4526.5|4520.5|4
1730796580000|2024-11-05 08:49:40|4528.8|4522.8|4528.7|4522.7|4528.8|4522.8|4528.7|4522.7|0
1730796590000|2024-11-05 08:49:50|4528.8|4522.8|4528.7|4522.7|4528.8|4522.8|4528.7|4522.7|0
1730796600000|2024-11-05 08:50:00|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|1
1730796610000|2024-11-05 08:50:10|4529.6|4523.6|4530.2|4524.2|4530.2|4524.2|4529.6|4523.6|1
1730796620000|2024-11-05 08:50:20|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|28
1730796630000|2024-11-05 08:50:30|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1730796650000|2024-11-05 08:50:50|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1730796660000|2024-11-05 08:51:00|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|1
1730796670000|2024-11-05 08:51:10|4529.5|4523.5|4528.2|4522.2|4529.5|4523.5|4528.2|4522.2|3
1730796690000|2024-11-05 08:51:30|||||||||1
1730796700000|2024-11-05 08:51:40|4528.3|4522.3|4528.7|4522.7|4529.1|4523.1|4528.3|4522.3|1
1730796710000|2024-11-05 08:51:50|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|0
1730796720000|2024-11-05 08:52:00|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1730796730000|2024-11-05 08:52:10|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|1
1730796770000|2024-11-05 08:52:50|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|1
1730796800000|2024-11-05 08:53:20|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|54
1730796810000|2024-11-05 08:53:30|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|2
1730796820000|2024-11-05 08:53:40|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|0
1730796840000|2024-11-05 08:54:00|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4
1730796870000|2024-11-05 08:54:30|4534.2|4528.2|4534.7|4528.7|4534.7|4528.7|4534.2|4528.2|13
1730796880000|2024-11-05 08:54:40|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|1
1730796910000|2024-11-05 08:55:10|4535.5|4529.5|4536.3|4530.3|4536.3|4530.3|4535.5|4529.5|1
1730796930000|2024-11-05 08:55:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|1
1730796950000|2024-11-05 08:55:50|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1730796990000|2024-11-05 08:56:30|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|2
1730797000000|2024-11-05 08:56:40|4536.8|4530.8|4537.2|4531.2|4537.2|4531.2|4536.8|4530.8|1
1730797020000|2024-11-05 08:57:00|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1730797030000|2024-11-05 08:57:10|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1730797050000|2024-11-05 08:57:30|4536.8|4530.8|4537.2|4531.2|4537.2|4531.2|4536.8|4530.8|0
1730797060000|2024-11-05 08:57:40|4537.3|4531.3|4538.3|4532.3|4538.3|4532.3|4537.3|4531.3|4
1730797080000|2024-11-05 08:58:00|4538.8|4532.8|4539.2|4533.2|4539.2|4533.2|4538.8|4532.8|1
1730797090000|2024-11-05 08:58:10|4539.3|4533.3|4539.8|4533.8|4539.8|4533.8|4539.3|4533.3|0
1730797100000|2024-11-05 08:58:20|4540.8|4534.8|4541.2|4535.2|4541.2|4535.2|4540.8|4534.8|0
1730797110000|2024-11-05 08:58:30|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|0
1730797140000|2024-11-05 08:59:00|4540.3|4534.3|4540.2|4534.2|4540.3|4534.3|4540.2|4534.2|1
1730797170000|2024-11-05 08:59:30|4539.7|4533.7|4540.2|4534.2|4540.2|4534.2|4539.7|4533.7|0
1730797200000|2024-11-05 09:00:00|4540|4534|4539.8|4533.8|4541.2|4535.2|4539.3|4533.3|1
1730797230000|2024-11-05 09:00:30|4540.2|4534.2|4540.2|4534.2|4540.3|4534.3|4540.2|4534.2|2
1730797240000|2024-11-05 09:00:40|4539.7|4533.7|4539.2|4533.2|4539.7|4533.7|4538.8|4532.8|1
1730797250000|2024-11-05 09:00:50|4539.3|4533.3|4539.8|4533.8|4540.8|4534.8|4539.3|4533.3|4
1730797260000|2024-11-05 09:01:00|4540.8|4534.8|4540.2|4534.2|4540.8|4534.8|4539.8|4533.8|3
1730797270000|2024-11-05 09:01:10|4540.8|4534.8|4542.8|4536.8|4542.8|4536.8|4540.8|4534.8|1
1730797280000|2024-11-05 09:01:20|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|0
1730797290000|2024-11-05 09:01:30|4543.3|4537.3|4543.5|4537.5|4543.5|4537.5|4543.3|4537.3|0
1730797300000|2024-11-05 09:01:40|4543.8|4537.8|4545.8|4539.8|4546.7|4540.7|4543.8|4537.8|2
1730797310000|2024-11-05 09:01:50|4545.3|4539.3|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|0
1730797320000|2024-11-05 09:02:00|4546.2|4540.2|4545.8|4539.8|4546.2|4540.2|4545.8|4539.8|1
1730797330000|2024-11-05 09:02:10|4546.1|4540.1|4546.8|4540.8|4546.8|4540.8|4546.1|4540.1|0
1730797350000|2024-11-05 09:02:30|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1730797360000|2024-11-05 09:02:40|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4545.8|4539.8|1
1730797370000|2024-11-05 09:02:50|4546.6|4540.6|4548|4542|4548.3|4542.3|4546.5|4540.5|2
1730797380000|2024-11-05 09:03:00|4547.8|4541.8|4549.5|4543.5|4549.5|4543.5|4547.8|4541.8|1
1730797390000|2024-11-05 09:03:10|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|1
1730797400000|2024-11-05 09:03:20|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|0
1730797410000|2024-11-05 09:03:30|4549.8|4543.8|4548.8|4542.8|4549.8|4543.8|4548.8|4542.8|1
1730797420000|2024-11-05 09:03:40|4548.7|4542.7|4548.8|4542.8|4548.8|4542.8|4548.7|4542.7|1
1730797430000|2024-11-05 09:03:50|4551.3|4545.3|4550.8|4544.8|4551.3|4545.3|4549.3|4543.3|83
1730797440000|2024-11-05 09:04:00|4550.5|4544.5|4552.1|4546.1|4552.1|4546.1|4550.5|4544.5|2
1730797450000|2024-11-05 09:04:10|4552|4546|4552|4546|4552|4546|4552|4546|0
1730797460000|2024-11-05 09:04:20|4552.3|4546.3|4552.1|4546.1|4552.3|4546.3|4552.1|4546.1|1
1730797480000|2024-11-05 09:04:40|4552|4546|4552.1|4546.1|4552.1|4546.1|4552|4546|2
1730797500000|2024-11-05 09:05:00|4553.5|4547.5|4552.5|4546.5|4553.5|4547.5|4551.7|4545.7|7
1730797510000|2024-11-05 09:05:10|4552.1|4546.1|4552.5|4546.5|4552.5|4546.5|4552.1|4546.1|0
1730797520000|2024-11-05 09:05:20|4552.1|4546.1|4552.5|4546.5|4552.5|4546.5|4551.6|4545.6|4
1730797530000|2024-11-05 09:05:30|4554|4548|4553.8|4547.8|4554|4548|4553.8|4547.8|1
1730797540000|2024-11-05 09:05:40|4554.2|4548.2|4553.1|4547.1|4554.2|4548.2|4553|4547|5
1730797560000|2024-11-05 09:06:00|4552.1|4546.1|4552.5|4546.5|4552.5|4546.5|4552.1|4546.1|1
1730797570000|2024-11-05 09:06:10|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1730797580000|2024-11-05 09:06:20|4552.5|4546.5|4552.1|4546.1|4552.5|4546.5|4551.7|4545.7|12
1730797600000|2024-11-05 09:06:40|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4549.1|4543.1|12
1730797610000|2024-11-05 09:06:50|4551.7|4545.7|4552.5|4546.5|4552.5|4546.5|4551.1|4545.1|2
1730797620000|2024-11-05 09:07:00|4552.6|4546.6|4551.5|4545.5|4552.6|4546.6|4551.5|4545.5|0
1730797630000|2024-11-05 09:07:10|4551.6|4545.6|4551.5|4545.5|4551.6|4545.6|4551.5|4545.5|0
1730797640000|2024-11-05 09:07:20|4551.6|4545.6|4551.5|4545.5|4551.6|4545.6|4551.5|4545.5|0
1730797650000|2024-11-05 09:07:30|4551.6|4545.6|4551.8|4545.8|4551.8|4545.8|4551.6|4545.6|2
1730797660000|2024-11-05 09:07:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1730797670000|2024-11-05 09:07:50|4551.1|4545.1|4550.5|4544.5|4551.1|4545.1|4550.5|4544.5|2
1730797680000|2024-11-05 09:08:00|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|0
1730797690000|2024-11-05 09:08:10|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1730797700000|2024-11-05 09:08:20|4550.1|4544.1|4549.7|4543.7|4550.1|4544.1|4549.6|4543.6|1
1730797710000|2024-11-05 09:08:30|4549.6|4543.6|4547.6|4541.6|4549.6|4543.6|4547.6|4541.6|3
1730797740000|2024-11-05 09:09:00|4546|4540|4545.5|4539.5|4546.1|4540.1|4544.6|4538.6|4
1730797750000|2024-11-05 09:09:10|4545.1|4539.1|4545.6|4539.6|4546.1|4540.1|4544.6|4538.6|0
1730797760000|2024-11-05 09:09:20|4546|4540|4545.5|4539.5|4546.5|4540.5|4545.5|4539.5|1
1730797770000|2024-11-05 09:09:30|4545.1|4539.1|4545.6|4539.6|4545.6|4539.6|4544.6|4538.6|1
1730797780000|2024-11-05 09:09:40|4546|4540|4546|4540|4546|4540|4545.6|4539.6|0
1730797790000|2024-11-05 09:09:50|4545.6|4539.6|4544.6|4538.6|4545.6|4539.6|4544.6|4538.6|1
1730797810000|2024-11-05 09:10:10|||||||||1
1730797830000|2024-11-05 09:10:30|4545|4539|4543.6|4537.6|4545|4539|4543.6|4537.6|1
1730797840000|2024-11-05 09:10:40|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|1
1730797850000|2024-11-05 09:10:50|4543|4537|4543|4537|4543|4537|4543|4537|1
1730797860000|2024-11-05 09:11:00|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4541.6|4535.6|3
1730797870000|2024-11-05 09:11:10|4542.6|4536.6|4542.5|4536.5|4542.6|4536.6|4542.5|4536.5|0
1730797880000|2024-11-05 09:11:20|4542.3|4536.3|4543|4537|4543|4537|4541.6|4535.6|1
1730797890000|2024-11-05 09:11:30|4542.6|4536.6|4543|4537|4543|4537|4542.6|4536.6|0
1730797900000|2024-11-05 09:11:40|4543.3|4537.3|4543.5|4537.5|4543.5|4537.5|4543.3|4537.3|3
1730797910000|2024-11-05 09:11:50|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1730797920000|2024-11-05 09:12:00|4544|4538|4544.6|4538.6|4544.6|4538.6|4544|4538|1
1730797930000|2024-11-05 09:12:10|4544.5|4538.5|4544.6|4538.6|4544.6|4538.6|4544.5|4538.5|0
1730797940000|2024-11-05 09:12:20|||||||||1
1730797950000|2024-11-05 09:12:30|4545|4539|4544.6|4538.6|4545|4539|4544.6|4538.6|0
1730797960000|2024-11-05 09:12:40|4545|4539|4545.6|4539.6|4545.6|4539.6|4545|4539|1
1730797970000|2024-11-05 09:12:50|4546|4540|4546.5|4540.5|4546.5|4540.5|4546|4540|1
1730797980000|2024-11-05 09:13:00|4546.6|4540.6|4546.7|4540.7|4547.1|4541.1|4546.5|4540.5|0
1730797990000|2024-11-05 09:13:10|4547.1|4541.1|4547.6|4541.6|4547.6|4541.6|4547.1|4541.1|0
1730798030000|2024-11-05 09:13:50|4548.6|4542.6|4549.5|4543.5|4549.5|4543.5|4548.6|4542.6|2
1730798040000|2024-11-05 09:14:00|4549.7|4543.7|4550.5|4544.5|4550.5|4544.5|4549.7|4543.7|0
1730798050000|2024-11-05 09:14:10|4550.6|4544.6|4551.7|4545.7|4552.1|4546.1|4550.6|4544.6|2
1730798060000|2024-11-05 09:14:20|4552.1|4546.1|4551.6|4545.6|4552.1|4546.1|4551.6|4545.6|0
1730798070000|2024-11-05 09:14:30|4551.1|4545.1|4550.5|4544.5|4551.1|4545.1|4550.5|4544.5|1
1730798080000|2024-11-05 09:14:40|4551|4545|4551.1|4545.1|4551.1|4545.1|4551|4545|0
1730798090000|2024-11-05 09:14:50|4552|4546|4552|4546|4552|4546|4551.2|4545.2|1
1730798100000|2024-11-05 09:15:00|4552.1|4546.1|4551.7|4545.7|4552.2|4546.2|4551.7|4545.7|0
1730798110000|2024-11-05 09:15:10|4552.1|4546.1|4552.5|4546.5|4552.6|4546.6|4552.1|4546.1|0
1730798120000|2024-11-05 09:15:20|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|1
1730798130000|2024-11-05 09:15:30|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.1|4545.1|0
1730798140000|2024-11-05 09:15:40|4551.1|4545.1|4552.1|4546.1|4552.1|4546.1|4551.1|4545.1|1
1730798160000|2024-11-05 09:16:00|4550.5|4544.5|4548.6|4542.6|4551.1|4545.1|4548|4542|7
1730798170000|2024-11-05 09:16:10|4548.5|4542.5|4545|4539|4548.5|4542.5|4545|4539|5
1730798200000|2024-11-05 09:16:40|4545.5|4539.5|4545|4539|4545.5|4539.5|4544.6|4538.6|1
1730798210000|2024-11-05 09:16:50|4545.1|4539.1|4545|4539|4545.5|4539.5|4545|4539|1
1730798220000|2024-11-05 09:17:00|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1730798240000|2024-11-05 09:17:20|4545.5|4539.5|4544.6|4538.6|4545.5|4539.5|4544.6|4538.6|1
1730798260000|2024-11-05 09:17:40|4545.5|4539.5|4544.6|4538.6|4545.5|4539.5|4544.6|4538.6|1
1730798270000|2024-11-05 09:17:50|4544.7|4538.7|4544.7|4538.7|4545.1|4539.1|4544.6|4538.6|3
1730798280000|2024-11-05 09:18:00|4544.5|4538.5|4545.5|4539.5|4547.5|4541.5|4544.5|4538.5|1
1730798290000|2024-11-05 09:18:10|4546.1|4540.1|4546.5|4540.5|4546.5|4540.5|4546.1|4540.1|0
1730798300000|2024-11-05 09:18:20|4545.5|4539.5|4546.1|4540.1|4546.1|4540.1|4545.5|4539.5|0
1730798310000|2024-11-05 09:18:30|4546.5|4540.5|4546.1|4540.1|4546.5|4540.5|4546|4540|0
1730798320000|2024-11-05 09:18:40|4546|4540|4546.1|4540.1|4546.1|4540.1|4546|4540|0
1730798330000|2024-11-05 09:18:50|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1730798360000|2024-11-05 09:19:20|4546.8|4540.8|4547.1|4541.1|4547.1|4541.1|4546.7|4540.7|1
1730798390000|2024-11-05 09:19:50|4547.5|4541.5|4549.5|4543.5|4549.5|4543.5|4547.5|4541.5|1
1730798400000|2024-11-05 09:20:00|4549.6|4543.6|4549.5|4543.5|4550.2|4544.2|4549.1|4543.1|4
1730798430000|2024-11-05 09:20:30|4549.6|4543.6|4549.5|4543.5|4550.1|4544.1|4549.5|4543.5|0
1730798450000|2024-11-05 09:20:50|4549.6|4543.6|4551.5|4545.5|4551.6|4545.6|4549.6|4543.6|2
1730798460000|2024-11-05 09:21:00|4551.1|4545.1|4551.5|4545.5|4551.5|4545.5|4551.1|4545.1|0
1730798470000|2024-11-05 09:21:10|4550.7|4544.7|4550.5|4544.5|4550.7|4544.7|4550.5|4544.5|0
1730798480000|2024-11-05 09:21:20|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|0
1730798490000|2024-11-05 09:21:30|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.6|4543.6|0
1730798500000|2024-11-05 09:21:40|4550.5|4544.5|4550.6|4544.6|4550.6|4544.6|4550.5|4544.5|0
1730798520000|2024-11-05 09:22:00|4550.7|4544.7|4550.1|4544.1|4551.1|4545.1|4550.1|4544.1|1
1730798530000|2024-11-05 09:22:10|4549.7|4543.7|4549.5|4543.5|4549.7|4543.7|4549.5|4543.5|0
1730798540000|2024-11-05 09:22:20|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1730798550000|2024-11-05 09:22:30|4549|4543|4546.6|4540.6|4549|4543|4546.6|4540.6|1
1730798560000|2024-11-05 09:22:40|4546.5|4540.5|4546.1|4540.1|4546.5|4540.5|4546.1|4540.1|0
1730798570000|2024-11-05 09:22:50|4545.5|4539.5|4545.5|4539.5|4545.6|4539.6|4545.5|4539.5|0
1730798580000|2024-11-05 09:23:00|4545.6|4539.6|4547.6|4541.6|4547.6|4541.6|4545.6|4539.6|3
1730798600000|2024-11-05 09:23:20|4546.5|4540.5|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|2
1730798610000|2024-11-05 09:23:30|4547|4541|4546.5|4540.5|4547|4541|4546.1|4540.1|4
1730798620000|2024-11-05 09:23:40|4546.2|4540.2|4546.5|4540.5|4546.6|4540.6|4546.1|4540.1|5
1730798630000|2024-11-05 09:23:50|4546.1|4540.1|4547.1|4541.1|4547.5|4541.5|4546.1|4540.1|1
1730798640000|2024-11-05 09:24:00|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1730798650000|2024-11-05 09:24:10|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1730798660000|2024-11-05 09:24:20|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1730798670000|2024-11-05 09:24:30|4547.8|4541.8|4546.6|4540.6|4548|4542|4546.6|4540.6|0
1730798680000|2024-11-05 09:24:40|4547|4541|4546.6|4540.6|4547|4541|4546.6|4540.6|0
1730798700000|2024-11-05 09:25:00|4547.3|4541.3|4547.5|4541.5|4547.5|4541.5|4547.3|4541.3|1
1730798710000|2024-11-05 09:25:10|4547.1|4541.1|4546.6|4540.6|4547.1|4541.1|4546.5|4540.5|0
1730798720000|2024-11-05 09:25:20|4547.1|4541.1|4547.5|4541.5|4547.5|4541.5|4547.1|4541.1|1
1730798750000|2024-11-05 09:25:50|4547.1|4541.1|4546.7|4540.7|4547.1|4541.1|4546.6|4540.6|0
1730798760000|2024-11-05 09:26:00|4546.8|4540.8|4548.8|4542.8|4548.8|4542.8|4546.8|4540.8|3
1730798770000|2024-11-05 09:26:10|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.1|4543.1|1
1730798790000|2024-11-05 09:26:30|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|1
1730798800000|2024-11-05 09:26:40|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1730798830000|2024-11-05 09:27:10|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1730798840000|2024-11-05 09:27:20|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1730798850000|2024-11-05 09:27:30|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1730798870000|2024-11-05 09:27:50|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1730798880000|2024-11-05 09:28:00|4549.5|4543.5|4550|4544|4550.1|4544.1|4549.5|4543.5|0
1730798890000|2024-11-05 09:28:10|4549.8|4543.8|4549.5|4543.5|4549.8|4543.8|4549.5|4543.5|0
1730798900000|2024-11-05 09:28:20|4549.1|4543.1|4548.5|4542.5|4549.1|4543.1|4548.1|4542.1|3
1730798910000|2024-11-05 09:28:30|4547.7|4541.7|4548.1|4542.1|4548.1|4542.1|4547.7|4541.7|0
1730798920000|2024-11-05 09:28:40|4548.5|4542.5|4549.5|4543.5|4549.5|4543.5|4548.5|4542.5|2
1730798930000|2024-11-05 09:28:50|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|0
1730798940000|2024-11-05 09:29:00|||||||||1
1730798950000|2024-11-05 09:29:10|4550|4544|4550|4544|4550|4544|4550|4544|0
1730798960000|2024-11-05 09:29:20|4550.5|4544.5|4549.6|4543.6|4550.5|4544.5|4549.6|4543.6|2
1730798970000|2024-11-05 09:29:30|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4550.1|4544.1|0
1730798980000|2024-11-05 09:29:40|4550.8|4544.8|4550.5|4544.5|4551|4545|4550.5|4544.5|1
1730798990000|2024-11-05 09:29:50|4550.6|4544.6|4550.5|4544.5|4550.6|4544.6|4550.5|4544.5|0
1730799010000|2024-11-05 09:30:10|4550.6|4544.6|4555.5|4549.5|4555.5|4549.5|4550.6|4544.6|4
1730799020000|2024-11-05 09:30:20|4555.6|4549.6|4555.5|4549.5|4555.6|4549.6|4555.5|4549.5|2
1730799030000|2024-11-05 09:30:30|4555.1|4549.1|4554.5|4548.5|4555.1|4549.1|4554.1|4548.1|2
1730799040000|2024-11-05 09:30:40|4554.1|4548.1|4556.5|4550.5|4557.1|4551.1|4553.6|4547.6|12
1730799050000|2024-11-05 09:30:50|4556.1|4550.1|4555.1|4549.1|4556.5|4550.5|4555.1|4549.1|0
1730799060000|2024-11-05 09:31:00|4556.1|4550.1|4557.7|4551.7|4558.7|4552.7|4556.1|4550.1|139
1730799070000|2024-11-05 09:31:10|4557.8|4551.8|4559.6|4553.6|4559.6|4553.6|4557.8|4551.8|2
1730799080000|2024-11-05 09:31:20|4558.7|4552.7|4557.7|4551.7|4558.7|4552.7|4557.7|4551.7|5
1730799090000|2024-11-05 09:31:30|4557.2|4551.2|4556.7|4550.7|4557.2|4551.2|4556.7|4550.7|0
1730799100000|2024-11-05 09:31:40|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|0
1730799110000|2024-11-05 09:31:50|4557.1|4551.1|4557.2|4551.2|4557.2|4551.2|4557.1|4551.1|0
1730799120000|2024-11-05 09:32:00|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|0
1730799130000|2024-11-05 09:32:10|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|0
1730799140000|2024-11-05 09:32:20|4557.1|4551.1|4557.6|4551.6|4557.6|4551.6|4557.1|4551.1|0
1730799150000|2024-11-05 09:32:30|4557.2|4551.2|4557.1|4551.1|4557.2|4551.2|4557.1|4551.1|1
1730799160000|2024-11-05 09:32:40|4557.2|4551.2|4557.7|4551.7|4558.1|4552.1|4557.2|4551.2|2
1730799170000|2024-11-05 09:32:50|4558.1|4552.1|4557.3|4551.3|4558.1|4552.1|4557.3|4551.3|1
1730799180000|2024-11-05 09:33:00|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1730799200000|2024-11-05 09:33:20|4557.5|4551.5|4556.7|4550.7|4557.5|4551.5|4556.7|4550.7|0
1730799220000|2024-11-05 09:33:40|4557.1|4551.1|4556.2|4550.2|4557.1|4551.1|4556.2|4550.2|0
1730799230000|2024-11-05 09:33:50|4556.6|4550.6|4557.6|4551.6|4557.6|4551.6|4556.6|4550.6|0
1730799240000|2024-11-05 09:34:00|4557.2|4551.2|4557.1|4551.1|4557.2|4551.2|4557.1|4551.1|1
1730799250000|2024-11-05 09:34:10|4557.2|4551.2|4557.7|4551.7|4557.7|4551.7|4557.2|4551.2|1
1730799270000|2024-11-05 09:34:30|4558.1|4552.1|4558.2|4552.2|4558.2|4552.2|4558.1|4552.1|0
1730799280000|2024-11-05 09:34:40|4558.6|4552.6|4558.7|4552.7|4558.7|4552.7|4558.6|4552.6|1
1730799300000|2024-11-05 09:35:00|4558.6|4552.6|4557.7|4551.7|4558.6|4552.6|4557.7|4551.7|1
1730799310000|2024-11-05 09:35:10|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|0
1730799350000|2024-11-05 09:35:50|4557.2|4551.2|4557.6|4551.6|4557.6|4551.6|4557.1|4551.1|0
1730799370000|2024-11-05 09:36:10|4557.8|4551.8|4559.2|4553.2|4559.2|4553.2|4557.2|4551.2|2
1730799390000|2024-11-05 09:36:30|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|0
1730799400000|2024-11-05 09:36:40|4558.7|4552.7|4558.1|4552.1|4558.7|4552.7|4558.1|4552.1|2
1730799410000|2024-11-05 09:36:50|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1730799420000|2024-11-05 09:37:00|4557.5|4551.5|4556.7|4550.7|4557.5|4551.5|4556.7|4550.7|1
1730799480000|2024-11-05 09:38:00|4556.2|4550.2|4556.6|4550.6|4556.6|4550.6|4556.2|4550.2|0
1730799490000|2024-11-05 09:38:10|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4555.8|4549.8|27
1730799500000|2024-11-05 09:38:20|4556.6|4550.6|4555.8|4549.8|4556.6|4550.6|4555.8|4549.8|4
1730799510000|2024-11-05 09:38:30|4555.1|4549.1|4554.6|4548.6|4555.1|4549.1|4554.1|4548.1|3
1730799520000|2024-11-05 09:38:40|4554.3|4548.3|4553.6|4547.6|4554.3|4548.3|4553.6|4547.6|0
1730799530000|2024-11-05 09:38:50|4553.7|4547.7|4554.6|4548.6|4554.6|4548.6|4553.7|4547.7|0
1730799540000|2024-11-05 09:39:00|4554.1|4548.1|4554.6|4548.6|4554.6|4548.6|4554.1|4548.1|1
1730799550000|2024-11-05 09:39:10|4554.5|4548.5|4554.1|4548.1|4554.5|4548.5|4554.1|4548.1|0
1730799560000|2024-11-05 09:39:20|4554.5|4548.5|4554.6|4548.6|4554.6|4548.6|4554.5|4548.5|0
1730799580000|2024-11-05 09:39:40|4554.5|4548.5|4554.6|4548.6|4554.6|4548.6|4554.5|4548.5|1
1730799590000|2024-11-05 09:39:50|4554.8|4548.8|4556.1|4550.1|4556.1|4550.1|4554.8|4548.8|1
1730799610000|2024-11-05 09:40:10|4555.7|4549.7|4556.1|4550.1|4556.1|4550.1|4555.7|4549.7|0
1730799640000|2024-11-05 09:40:40|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.5|4549.5|1
1730799660000|2024-11-05 09:41:00|4556.2|4550.2|4556.1|4550.1|4556.2|4550.2|4556.1|4550.1|1
1730799690000|2024-11-05 09:41:30|4556.3|4550.3|4556.1|4550.1|4556.7|4550.7|4556.1|4550.1|2
1730799700000|2024-11-05 09:41:40|4556.5|4550.5|4556.5|4550.5|4556.6|4550.6|4556.1|4550.1|1
1730799710000|2024-11-05 09:41:50|4556.6|4550.6|4556.5|4550.5|4556.6|4550.6|4556.5|4550.5|1
1730799740000|2024-11-05 09:42:20|4556.6|4550.6|4557.5|4551.5|4557.5|4551.5|4556.6|4550.6|2
1730799750000|2024-11-05 09:42:30|4556.1|4550.1|4556.5|4550.5|4556.6|4550.6|4556.1|4550.1|1
1730799760000|2024-11-05 09:42:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1730799770000|2024-11-05 09:42:50|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1730799790000|2024-11-05 09:43:10|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|2
1730799800000|2024-11-05 09:43:20|4554.1|4548.1|4552.7|4546.7|4554.1|4548.1|4552.7|4546.7|1
1730799810000|2024-11-05 09:43:30|4552.6|4546.6|4552.7|4546.7|4552.7|4546.7|4551.7|4545.7|0
1730799830000|2024-11-05 09:43:50|4552.6|4546.6|4552.7|4546.7|4552.7|4546.7|4551.7|4545.7|0
1730799840000|2024-11-05 09:44:00|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|2
1730799860000|2024-11-05 09:44:20|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|1
1730799900000|2024-11-05 09:45:00|4551.9|4545.9|4551.7|4545.7|4552.7|4546.7|4551.7|4545.7|0
1730799920000|2024-11-05 09:45:20|4551.6|4545.6|4550.7|4544.7|4551.6|4545.6|4550.7|4544.7|1
1730799950000|2024-11-05 09:45:50|4550.9|4544.9|4550.7|4544.7|4551.7|4545.7|4550.7|4544.7|0
1730799960000|2024-11-05 09:46:00|4550.8|4544.8|4550.7|4544.7|4551.7|4545.7|4550.7|4544.7|1
1730799990000|2024-11-05 09:46:30|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1730800000000|2024-11-05 09:46:40|4549.2|4543.2|4548.7|4542.7|4549.2|4543.2|4548.2|4542.2|12
1730800010000|2024-11-05 09:46:50|4548.2|4542.2|4546.7|4540.7|4548.2|4542.2|4546.7|4540.7|2
1730800030000|2024-11-05 09:47:10|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|4
1730800040000|2024-11-05 09:47:20|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|0
1730800050000|2024-11-05 09:47:30|4546.1|4540.1|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|0
1730800060000|2024-11-05 09:47:40|4545.2|4539.2|4544.3|4538.3|4545.2|4539.2|4544.3|4538.3|4
1730800070000|2024-11-05 09:47:50|4544|4538|4540.2|4534.2|4544|4538|4540.2|4534.2|12
1730800080000|2024-11-05 09:48:00|4539.8|4533.8|4539.2|4533.2|4539.8|4533.8|4539.2|4533.2|2
1730800090000|2024-11-05 09:48:10|4538.8|4532.8|4538.1|4532.1|4538.8|4532.8|4538.1|4532.1|4
1730800100000|2024-11-05 09:48:20|4538.3|4532.3|4539.1|4533.1|4539.1|4533.1|4538.3|4532.3|6
1730800110000|2024-11-05 09:48:30|4539.2|4533.2|4540.1|4534.1|4540.1|4534.1|4539.2|4533.2|1
1730800120000|2024-11-05 09:48:40|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1730800130000|2024-11-05 09:48:50|4539.2|4533.2|4539.1|4533.1|4539.2|4533.2|4539.1|4533.1|0
1730800140000|2024-11-05 09:49:00|4539.5|4533.5|4540.2|4534.2|4540.2|4534.2|4539.1|4533.1|5
1730800150000|2024-11-05 09:49:10|4539.3|4533.3|4540.1|4534.1|4540.1|4534.1|4539.3|4533.3|2
1730800160000|2024-11-05 09:49:20|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|3
1730800170000|2024-11-05 09:49:30|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|0
1730800180000|2024-11-05 09:49:40|4538.8|4532.8|4539.6|4533.6|4539.6|4533.6|4538.8|4532.8|1
1730800190000|2024-11-05 09:49:50|4538.7|4532.7|4539.1|4533.1|4539.1|4533.1|4538.7|4532.7|0
1730800200000|2024-11-05 09:50:00|4538.7|4532.7|4539.6|4533.6|4539.6|4533.6|4538.7|4532.7|0
1730800210000|2024-11-05 09:50:10|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|1
1730800260000|2024-11-05 09:51:00|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1730800270000|2024-11-05 09:51:10|4539.7|4533.7|4540.8|4534.8|4540.8|4534.8|4538.1|4532.1|59
1730800280000|2024-11-05 09:51:20|4540.9|4534.9|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|1
1730800290000|2024-11-05 09:51:30|4542.1|4536.1|4543.7|4537.7|4543.7|4537.7|4542.1|4536.1|2
1730800310000|2024-11-05 09:51:50|4544.1|4538.1|4544.7|4538.7|4544.7|4538.7|4544.1|4538.1|0
1730800320000|2024-11-05 09:52:00|4545.1|4539.1|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|1
1730800330000|2024-11-05 09:52:10|4545.2|4539.2|4542.3|4536.3|4545.2|4539.2|4542.3|4536.3|24
1730800340000|2024-11-05 09:52:20|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1730800360000|2024-11-05 09:52:40|4542.2|4536.2|4543.7|4537.7|4543.7|4537.7|4542.2|4536.2|2
1730800380000|2024-11-05 09:53:00|4543.3|4537.3|4544.7|4538.7|4544.7|4538.7|4543.1|4537.1|0
1730800390000|2024-11-05 09:53:10|4543.7|4537.7|4543.7|4537.7|4544.3|4538.3|4543.7|4537.7|0
1730800400000|2024-11-05 09:53:20|4543.3|4537.3|4543.1|4537.1|4543.3|4537.3|4543.1|4537.1|0
1730800410000|2024-11-05 09:53:30|4543.7|4537.7|4543.1|4537.1|4543.7|4537.7|4543.1|4537.1|1
1730800420000|2024-11-05 09:53:40|4542.7|4536.7|4542.2|4536.2|4542.7|4536.7|4542.2|4536.2|0
1730800430000|2024-11-05 09:53:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|0
1730800440000|2024-11-05 09:54:00|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|1
1730800450000|2024-11-05 09:54:10|4542.2|4536.2|4543.1|4537.1|4543.1|4537.1|4542.1|4536.1|1
1730800460000|2024-11-05 09:54:20|4542.7|4536.7|4537.5|4531.5|4542.7|4536.7|4534.7|4528.7|36
1730800470000|2024-11-05 09:54:30|4537.2|4531.2|4536.1|4530.1|4537.2|4531.2|4536.1|4530.1|3
1730800480000|2024-11-05 09:54:40|4536|4530|4534.6|4528.6|4536|4530|4534.6|4528.6|8
1730800490000|2024-11-05 09:54:50|||||||||2
1730800500000|2024-11-05 09:55:00|4535.1|4529.1|4534.6|4528.6|4535.1|4529.1|4534.6|4528.6|4
1730800510000|2024-11-05 09:55:10|||||||||4
1730800520000|2024-11-05 09:55:20|4535|4529|4535.5|4529.5|4535.5|4529.5|4535|4529|5
1730800530000|2024-11-05 09:55:30|4535.6|4529.6|4535.5|4529.5|4535.6|4529.6|4535|4529|2
1730800540000|2024-11-05 09:55:40|4535.6|4529.6|4535.6|4529.6|4536|4530|4535.6|4529.6|0
1730800560000|2024-11-05 09:56:00|4536.2|4530.2|4536.6|4530.6|4536.6|4530.6|4536.2|4530.2|4
1730800570000|2024-11-05 09:56:10|4537.5|4531.5|4538.8|4532.8|4539|4533|4537.5|4531.5|4
1730800580000|2024-11-05 09:56:20|4538.6|4532.6|4539.5|4533.5|4539.6|4533.6|4538.6|4532.6|1
1730800590000|2024-11-05 09:56:30|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1730800620000|2024-11-05 09:57:00|4540.6|4534.6|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|1
1730800630000|2024-11-05 09:57:10|4541.6|4535.6|4542|4536|4542|4536|4541.6|4535.6|0
1730800640000|2024-11-05 09:57:20|4541.7|4535.7|4542.7|4536.7|4542.7|4536.7|4541.7|4535.7|0
1730800650000|2024-11-05 09:57:30|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4542.7|4536.7|0
1730800660000|2024-11-05 09:57:40|4543.2|4537.2|4544.7|4538.7|4544.7|4538.7|4543.2|4537.2|13
1730800670000|2024-11-05 09:57:50|4544.3|4538.3|4545.3|4539.3|4545.3|4539.3|4544.3|4538.3|0
1730800700000|2024-11-05 09:58:20|4544.7|4538.7|4545.1|4539.1|4545.1|4539.1|4544.2|4538.2|1
1730800710000|2024-11-05 09:58:30|4545.6|4539.6|4545.1|4539.1|4545.6|4539.6|4545.1|4539.1|0
1730800720000|2024-11-05 09:58:40|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1730800740000|2024-11-05 09:59:00|4545.6|4539.6|4544.6|4538.6|4545.6|4539.6|4544.6|4538.6|0
1730800750000|2024-11-05 09:59:10|4545.1|4539.1|4544.7|4538.7|4545.6|4539.6|4544.7|4538.7|1
1730800760000|2024-11-05 09:59:20|4545.1|4539.1|4544.7|4538.7|4545.1|4539.1|4544.7|4538.7|0
1730800770000|2024-11-05 09:59:30|4545.1|4539.1|4544.7|4538.7|4545.1|4539.1|4544.7|4538.7|0
1730800780000|2024-11-05 09:59:40|4545.1|4539.1|4544.7|4538.7|4545.1|4539.1|4544.7|4538.7|0
1730800790000|2024-11-05 09:59:50|4545.1|4539.1|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|0
1730800800000|2024-11-05 10:00:00|4545.7|4539.7|4545.7|4539.7|4546.1|4540.1|4545.7|4539.7|0
1730800810000|2024-11-05 10:00:10|4545.6|4539.6|4544.7|4538.7|4545.6|4539.6|4544.7|4538.7|0
1730800830000|2024-11-05 10:00:30|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1730800850000|2024-11-05 10:00:50|4545.6|4539.6|4544.7|4538.7|4545.6|4539.6|4544.7|4538.7|0
1730800860000|2024-11-05 10:01:00|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1730800880000|2024-11-05 10:01:20|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1730800890000|2024-11-05 10:01:30|4544.5|4538.5|4543.6|4537.6|4544.5|4538.5|4543.6|4537.6|1
1730800900000|2024-11-05 10:01:40|4543.5|4537.5|4541.6|4535.6|4543.5|4537.5|4541.6|4535.6|2
1730800910000|2024-11-05 10:01:50|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|0
1730800920000|2024-11-05 10:02:00|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|0
1730800930000|2024-11-05 10:02:10|||||||||1
1730800950000|2024-11-05 10:02:30|4541.9|4535.9|4542.7|4536.7|4542.7|4536.7|4541.9|4535.9|2
1730800990000|2024-11-05 10:03:10|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|2
1730801000000|2024-11-05 10:03:20|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|1
1730801020000|2024-11-05 10:03:40|4543.1|4537.1|4543.6|4537.6|4543.6|4537.6|4543.1|4537.1|0
1730801030000|2024-11-05 10:03:50|4543.5|4537.5|4543.5|4537.5|4543.6|4537.6|4543.1|4537.1|0
1730801040000|2024-11-05 10:04:00|4543.1|4537.1|4544.1|4538.1|4544.1|4538.1|4543.1|4537.1|1
1730801050000|2024-11-05 10:04:10|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|0
1730801060000|2024-11-05 10:04:20|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|0
1730801080000|2024-11-05 10:04:40|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|1
1730801100000|2024-11-05 10:05:00|4543.1|4537.1|4543.7|4537.7|4543.7|4537.7|4542.7|4536.7|0
1730801110000|2024-11-05 10:05:10|4543.6|4537.6|4542.6|4536.6|4543.6|4537.6|4542.6|4536.6|1
1730801120000|2024-11-05 10:05:20|4542.5|4536.5|4542.1|4536.1|4542.5|4536.5|4541.6|4535.6|1
1730801140000|2024-11-05 10:05:40|4541.7|4535.7|4538.7|4532.7|4541.7|4535.7|4538.7|4532.7|3
1730801150000|2024-11-05 10:05:50|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1730801180000|2024-11-05 10:06:20|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|1
1730801190000|2024-11-05 10:06:30|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|1
1730801220000|2024-11-05 10:07:00|4539.5|4533.5|4539.1|4533.1|4539.5|4533.5|4539.1|4533.1|0
1730801240000|2024-11-05 10:07:20|||||||||1
1730801250000|2024-11-05 10:07:30|4538.6|4532.6|4538.5|4532.5|4538.6|4532.6|4538.5|4532.5|1
1730801260000|2024-11-05 10:07:40|4538.1|4532.1|4538.6|4532.6|4538.6|4532.6|4538.1|4532.1|1
1730801270000|2024-11-05 10:07:50|4538.1|4532.1|4537.6|4531.6|4538.1|4532.1|4537.6|4531.6|0
1730801290000|2024-11-05 10:08:10|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|2
1730801300000|2024-11-05 10:08:20|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.6|4530.6|0
1730801310000|2024-11-05 10:08:30|4536.6|4530.6|4536.1|4530.1|4536.6|4530.6|4535.6|4529.6|5
1730801320000|2024-11-05 10:08:40|4536.6|4530.6|4535.5|4529.5|4536.6|4530.6|4535.5|4529.5|1
1730801330000|2024-11-05 10:08:50|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|0
1730801350000|2024-11-05 10:09:10|4536.5|4530.5|4536.1|4530.1|4536.5|4530.5|4536.1|4530.1|0
1730801360000|2024-11-05 10:09:20|4535.8|4529.8|4536.5|4530.5|4536.5|4530.5|4535.7|4529.7|2
1730801370000|2024-11-05 10:09:30|4535.7|4529.7|4536.5|4530.5|4536.5|4530.5|4535.7|4529.7|1
1730801410000|2024-11-05 10:10:10|4536.1|4530.1|4536.5|4530.5|4536.5|4530.5|4536.1|4530.1|0
1730801420000|2024-11-05 10:10:20|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|2
1730801430000|2024-11-05 10:10:30|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1730801460000|2024-11-05 10:11:00|4536.1|4530.1|4537.1|4531.1|4537.1|4531.1|4536.1|4530.1|1
1730801480000|2024-11-05 10:11:20|4537.2|4531.2|4536.7|4530.7|4537.2|4531.2|4536.7|4530.7|3
1730801500000|2024-11-05 10:11:40|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1730801510000|2024-11-05 10:11:50|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|0
1730801530000|2024-11-05 10:12:10|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1730801560000|2024-11-05 10:12:40|4536.2|4530.2|4535.2|4529.2|4536.2|4530.2|4535.2|4529.2|2
1730801590000|2024-11-05 10:13:10|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|0
1730801640000|2024-11-05 10:14:00|4535.8|4529.8|4536.1|4530.1|4536.5|4530.5|4535.8|4529.8|2
1730801670000|2024-11-05 10:14:30|4536|4530|4535.7|4529.7|4536.1|4530.1|4535.2|4529.2|4
1730801680000|2024-11-05 10:14:40|4536.2|4530.2|4535.8|4529.8|4536.2|4530.2|4535.8|4529.8|1
1730801690000|2024-11-05 10:14:50|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|1
1730801710000|2024-11-05 10:15:10|4534.7|4528.7|4535.7|4529.7|4535.7|4529.7|4534.7|4528.7|3
1730801720000|2024-11-05 10:15:20|4535.8|4529.8|4536.1|4530.1|4537.5|4531.5|4535.8|4529.8|2
1730801730000|2024-11-05 10:15:30|4535.7|4529.7|4536.1|4530.1|4536.1|4530.1|4535.7|4529.7|0
1730801750000|2024-11-05 10:15:50|4536.2|4530.2|4535.7|4529.7|4536.6|4530.6|4535.5|4529.5|1
1730801760000|2024-11-05 10:16:00|4535.6|4529.6|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|0
1730801770000|2024-11-05 10:16:10|4534.7|4528.7|4534.6|4528.6|4534.7|4528.7|4534.6|4528.6|0
1730801790000|2024-11-05 10:16:30|4534.5|4528.5|4534|4528|4534.5|4528.5|4534|4528|2
1730801820000|2024-11-05 10:17:00|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|1
1730801840000|2024-11-05 10:17:20|4533.6|4527.6|4534|4528|4534|4528|4533.6|4527.6|0
1730801850000|2024-11-05 10:17:30|4534.1|4528.1|4535.5|4529.5|4535.5|4529.5|4534.1|4528.1|2
1730801860000|2024-11-05 10:17:40|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|0
1730801880000|2024-11-05 10:18:00|4534.1|4528.1|4534.5|4528.5|4534.5|4528.5|4534.1|4528.1|0
1730801890000|2024-11-05 10:18:10|4533.7|4527.7|4533.7|4527.7|4534.1|4528.1|4533.7|4527.7|0
1730801920000|2024-11-05 10:18:40|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|0
1730801930000|2024-11-05 10:18:50|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1730801950000|2024-11-05 10:19:10|4534.5|4528.5|4534.5|4528.5|4534.6|4528.6|4534.5|4528.5|0
1730801960000|2024-11-05 10:19:20|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1730802000000|2024-11-05 10:20:00|4533.6|4527.6|4534.6|4528.6|4534.6|4528.6|4533.6|4527.6|0
1730802010000|2024-11-05 10:20:10|4534.5|4528.5|4533.7|4527.7|4534.5|4528.5|4533.7|4527.7|0
1730802050000|2024-11-05 10:20:50|4534.1|4528.1|4534.6|4528.6|4534.6|4528.6|4534.1|4528.1|0
1730802060000|2024-11-05 10:21:00|4534.5|4528.5|4534.1|4528.1|4534.5|4528.5|4534.1|4528.1|0
1730802080000|2024-11-05 10:21:20|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|1
1730802090000|2024-11-05 10:21:30|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|0
1730802100000|2024-11-05 10:21:40|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|0
1730802110000|2024-11-05 10:21:50|4534.6|4528.6|4533.7|4527.7|4534.6|4528.6|4533.7|4527.7|0
1730802120000|2024-11-05 10:22:00|4534.3|4528.3|4535.2|4529.2|4535.2|4529.2|4534.3|4528.3|1
1730802140000|2024-11-05 10:22:20|||||||||3
1730802150000|2024-11-05 10:22:30|4535.7|4529.7|4536.7|4530.7|4536.7|4530.7|4535.7|4529.7|0
1730802180000|2024-11-05 10:23:00|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1730802190000|2024-11-05 10:23:10|4537.7|4531.7|4538.6|4532.6|4538.6|4532.6|4537.7|4531.7|1
1730802220000|2024-11-05 10:23:40|4537.6|4531.6|4537.7|4531.7|4537.7|4531.7|4537.6|4531.6|2
1730802240000|2024-11-05 10:24:00|4538.1|4532.1|4537.7|4531.7|4538.1|4532.1|4537.1|4531.1|0
1730802290000|2024-11-05 10:24:50|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1730802300000|2024-11-05 10:25:00|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1730802310000|2024-11-05 10:25:10|4537.6|4531.6|4537.3|4531.3|4537.6|4531.6|4537.3|4531.3|0
1730802320000|2024-11-05 10:25:20|4537.7|4531.7|4537.1|4531.1|4537.7|4531.7|4537.1|4531.1|0
1730802330000|2024-11-05 10:25:30|4537.2|4531.2|4537.6|4531.6|4537.6|4531.6|4537.2|4531.2|0
1730802350000|2024-11-05 10:25:50|4539.1|4533.1|4538.5|4532.5|4539.1|4533.1|4538.5|4532.5|1
1730802360000|2024-11-05 10:26:00|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1730802390000|2024-11-05 10:26:30|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1730802400000|2024-11-05 10:26:40|4537.5|4531.5|4537.5|4531.5|4537.6|4531.6|4537.5|4531.5|0
1730802410000|2024-11-05 10:26:50|4537.1|4531.1|4537.6|4531.6|4538.1|4532.1|4537.1|4531.1|0
1730802420000|2024-11-05 10:27:00|4537.5|4531.5|4537.5|4531.5|4537.6|4531.6|4537.5|4531.5|0
1730802430000|2024-11-05 10:27:10|4537.1|4531.1|4536.7|4530.7|4537.1|4531.1|4536.7|4530.7|0
1730802440000|2024-11-05 10:27:20|4537.1|4531.1|4537.7|4531.7|4537.7|4531.7|4537.1|4531.1|0
1730802450000|2024-11-05 10:27:30|4537.5|4531.5|4536.6|4530.6|4537.5|4531.5|4536.6|4530.6|0
1730802460000|2024-11-05 10:27:40|4536.7|4530.7|4536.6|4530.6|4536.7|4530.7|4536.6|4530.6|0
1730802490000|2024-11-05 10:28:10|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|1
1730802500000|2024-11-05 10:28:20|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1730802510000|2024-11-05 10:28:30|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1730802520000|2024-11-05 10:28:40|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1730802550000|2024-11-05 10:29:10|4536.7|4530.7|4537.7|4531.7|4537.7|4531.7|4536.7|4530.7|1
1730802590000|2024-11-05 10:29:50|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1730802600000|2024-11-05 10:30:00|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1730802620000|2024-11-05 10:30:20|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1730802630000|2024-11-05 10:30:30|4537.5|4531.5|4537.7|4531.7|4537.7|4531.7|4537.1|4531.1|0
1730802640000|2024-11-05 10:30:40|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1730802650000|2024-11-05 10:30:50|4538.6|4532.6|4538.1|4532.1|4538.6|4532.6|4538.1|4532.1|0
1730802660000|2024-11-05 10:31:00|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|0
1730802690000|2024-11-05 10:31:30|4538.7|4532.7|4539.1|4533.1|4539.1|4533.1|4538.7|4532.7|1
1730802700000|2024-11-05 10:31:40|4539.2|4533.2|4539.7|4533.7|4540.1|4534.1|4539.2|4533.2|0
1730802710000|2024-11-05 10:31:50|4539.6|4533.6|4539.5|4533.5|4539.6|4533.6|4539.5|4533.5|1
1730802720000|2024-11-05 10:32:00|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1730802730000|2024-11-05 10:32:10|4539.6|4533.6|4539.7|4533.7|4539.7|4533.7|4539.6|4533.6|3
1730802740000|2024-11-05 10:32:20|4540.2|4534.2|4540.1|4534.1|4540.2|4534.2|4540.1|4534.1|0
1730802770000|2024-11-05 10:32:50|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1730802780000|2024-11-05 10:33:00|4540.1|4534.1|4539.1|4533.1|4540.1|4534.1|4538.7|4532.7|3
1730802790000|2024-11-05 10:33:10|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4537.7|4531.7|2
1730802800000|2024-11-05 10:33:20|4537.7|4531.7|4537.7|4531.7|4538.1|4532.1|4537.6|4531.6|1
1730802810000|2024-11-05 10:33:30|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1730802820000|2024-11-05 10:33:40|4537.7|4531.7|4537.6|4531.6|4537.7|4531.7|4537.6|4531.6|0
1730802840000|2024-11-05 10:34:00|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|3
1730802850000|2024-11-05 10:34:10|4537.2|4531.2|4535.2|4529.2|4537.2|4531.2|4535.2|4529.2|2
1730802880000|2024-11-05 10:34:40|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|0
1730802890000|2024-11-05 10:34:50|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|1
1730802900000|2024-11-05 10:35:00|4536.1|4530.1|4536.1|4530.1|4536.6|4530.6|4535.7|4529.7|0
1730802910000|2024-11-05 10:35:10|4536.3|4530.3|4536.7|4530.7|4536.7|4530.7|4536.3|4530.3|1
1730802920000|2024-11-05 10:35:20|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1730802930000|2024-11-05 10:35:30|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1730802940000|2024-11-05 10:35:40|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1730802960000|2024-11-05 10:36:00|4537.7|4531.7|4538.2|4532.2|4538.2|4532.2|4537.7|4531.7|0
1730802970000|2024-11-05 10:36:10|4538|4532|4537.7|4531.7|4538|4532|4537.6|4531.6|6
1730802980000|2024-11-05 10:36:20|||||||||2
1730803010000|2024-11-05 10:36:50|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1730803020000|2024-11-05 10:37:00|4538.2|4532.2|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|2
1730803030000|2024-11-05 10:37:10|4538.3|4532.3|4537.7|4531.7|4538.3|4532.3|4537.7|4531.7|0
1730803040000|2024-11-05 10:37:20|4537.3|4531.3|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|0
1730803080000|2024-11-05 10:38:00|4536.2|4530.2|4535.1|4529.1|4536.2|4530.2|4535.1|4529.1|5
1730803090000|2024-11-05 10:38:10|4534.7|4528.7|4534.6|4528.6|4535.1|4529.1|4534.6|4528.6|5
1730803110000|2024-11-05 10:38:30|||||||||10
1730803170000|2024-11-05 10:39:30|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|1
1730803190000|2024-11-05 10:39:50|4535.6|4529.6|4535.7|4529.7|4535.7|4529.7|4535.6|4529.6|1
1730803200000|2024-11-05 10:40:00|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4534.8|4528.8|0
1730803220000|2024-11-05 10:40:20|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1730803230000|2024-11-05 10:40:30|4535.2|4529.2|4534.7|4528.7|4535.2|4529.2|4534.7|4528.7|1
1730803240000|2024-11-05 10:40:40|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|0
1730803250000|2024-11-05 10:40:50|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|0
1730803260000|2024-11-05 10:41:00|4534.6|4528.6|4535.1|4529.1|4535.1|4529.1|4534.6|4528.6|0
1730803270000|2024-11-05 10:41:10|4535.2|4529.2|4535.7|4529.7|4535.7|4529.7|4535.2|4529.2|1
1730803290000|2024-11-05 10:41:30|4535.6|4529.6|4536.2|4530.2|4536.6|4530.6|4535.6|4529.6|0
1730803310000|2024-11-05 10:41:50|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1730803320000|2024-11-05 10:42:00|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|2
1730803330000|2024-11-05 10:42:10|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1730803350000|2024-11-05 10:42:30|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1730803370000|2024-11-05 10:42:50|4537.6|4531.6|4537.7|4531.7|4537.7|4531.7|4537.6|4531.6|1
1730803400000|2024-11-05 10:43:20|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.2|4531.2|0
1730803410000|2024-11-05 10:43:30|4537.7|4531.7|4537.2|4531.2|4537.7|4531.7|4537.2|4531.2|1
1730803450000|2024-11-05 10:44:10|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.6|4531.6|0
1730803460000|2024-11-05 10:44:20|4537.5|4531.5|4536.7|4530.7|4537.6|4531.6|4536.7|4530.7|11
1730803470000|2024-11-05 10:44:30|4537.3|4531.3|4536.7|4530.7|4537.3|4531.3|4536.7|4530.7|0
1730803490000|2024-11-05 10:44:50|4536.6|4530.6|4536.2|4530.2|4536.6|4530.6|4535.8|4529.8|1
1730803510000|2024-11-05 10:45:10|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1730803520000|2024-11-05 10:45:20|4536.2|4530.2|4535.8|4529.8|4536.2|4530.2|4535.8|4529.8|0
1730803530000|2024-11-05 10:45:30|4535.7|4529.7|4536.3|4530.3|4536.3|4530.3|4535.7|4529.7|4
1730803540000|2024-11-05 10:45:40|4536.7|4530.7|4537.8|4531.8|4537.8|4531.8|4536.7|4530.7|0
1730803550000|2024-11-05 10:45:50|4537.7|4531.7|4537.1|4531.1|4537.7|4531.7|4537.1|4531.1|1
1730803570000|2024-11-05 10:46:10|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1730803580000|2024-11-05 10:46:20|4537.1|4531.1|4537.7|4531.7|4537.7|4531.7|4537.1|4531.1|1
1730803590000|2024-11-05 10:46:30|4537.6|4531.6|4537.1|4531.1|4537.6|4531.6|4537.1|4531.1|0
1730803600000|2024-11-05 10:46:40|4536.7|4530.7|4537.1|4531.1|4537.2|4531.2|4536.6|4530.6|1
1730803610000|2024-11-05 10:46:50|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1730803620000|2024-11-05 10:47:00|4536.6|4530.6|4536.1|4530.1|4536.7|4530.7|4536.1|4530.1|0
1730803630000|2024-11-05 10:47:10|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1730803650000|2024-11-05 10:47:30|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1730803660000|2024-11-05 10:47:40|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1730803680000|2024-11-05 10:48:00|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1730803700000|2024-11-05 10:48:20|4536|4530|4535.6|4529.6|4536|4530|4535.6|4529.6|0
1730803740000|2024-11-05 10:49:00|4535.7|4529.7|4536.1|4530.1|4536.5|4530.5|4535.7|4529.7|1
1730803750000|2024-11-05 10:49:10|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|0
1730803760000|2024-11-05 10:49:20|4536.7|4530.7|4536.5|4530.5|4536.7|4530.7|4536.5|4530.5|0
1730803770000|2024-11-05 10:49:30|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1730803810000|2024-11-05 10:50:10|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|0
1730803840000|2024-11-05 10:50:40|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.1|4530.1|0
1730803850000|2024-11-05 10:50:50|4536.1|4530.1|4535.7|4529.7|4536.1|4530.1|4535.7|4529.7|0
1730803860000|2024-11-05 10:51:00|4536.1|4530.1|4536.7|4530.7|4536.7|4530.7|4536.1|4530.1|0
1730803870000|2024-11-05 10:51:10|4537.1|4531.1|4538.7|4532.7|4538.7|4532.7|4537.1|4531.1|10
1730803890000|2024-11-05 10:51:30|4539.1|4533.1|4540.1|4534.1|4540.1|4534.1|4539.1|4533.1|10
1730803900000|2024-11-05 10:51:40|4539.7|4533.7|4539.6|4533.6|4539.7|4533.7|4539.6|4533.6|10
1730803910000|2024-11-05 10:51:50|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.6|4533.6|10
1730803920000|2024-11-05 10:52:00|4540.2|4534.2|4540.6|4534.6|4540.6|4534.6|4540.2|4534.2|14
1730803930000|2024-11-05 10:52:10|||||||||17
1730803940000|2024-11-05 10:52:20|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|15
1730803950000|2024-11-05 10:52:30|4542.1|4536.1|4542.1|4536.1|4542.2|4536.2|4542.1|4536.1|0
1730803960000|2024-11-05 10:52:40|4541.7|4535.7|4543.7|4537.7|4543.7|4537.7|4541.7|4535.7|9
1730803970000|2024-11-05 10:52:50|4543.9|4537.9|4544.3|4538.3|4544.3|4538.3|4543.9|4537.9|11
1730803980000|2024-11-05 10:53:00|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1730803990000|2024-11-05 10:53:10|4545.8|4539.8|4545.8|4539.8|4546.3|4540.3|4545.8|4539.8|10
1730804000000|2024-11-05 10:53:20|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1730804010000|2024-11-05 10:53:30|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1730804030000|2024-11-05 10:53:50|4545.4|4539.4|4545.9|4539.9|4545.9|4539.9|4545.4|4539.4|1
1730804040000|2024-11-05 10:54:00|4545.8|4539.8|4545.7|4539.7|4545.8|4539.8|4545.7|4539.7|4
1730804050000|2024-11-05 10:54:10|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1730804060000|2024-11-05 10:54:20|4544.7|4538.7|4544.9|4538.9|4544.9|4538.9|4543.9|4537.9|2
1730804080000|2024-11-05 10:54:40|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1730804090000|2024-11-05 10:54:50|4544|4538|4544.9|4538.9|4545.3|4539.3|4544|4538|0
1730804100000|2024-11-05 10:55:00|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1730804110000|2024-11-05 10:55:10|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1730804150000|2024-11-05 10:55:50|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1730804160000|2024-11-05 10:56:00|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1730804170000|2024-11-05 10:56:10|4544.7|4538.7|4544.8|4538.8|4544.8|4538.8|4544.7|4538.7|0
1730804180000|2024-11-05 10:56:20|4544.7|4538.7|4544.8|4538.8|4544.8|4538.8|4544.7|4538.7|0
1730804190000|2024-11-05 10:56:30|4544.9|4538.9|4545.1|4539.1|4545.1|4539.1|4544.3|4538.3|1
1730804200000|2024-11-05 10:56:40|4546.9|4540.9|4549.3|4543.3|4549.8|4543.8|4546.9|4540.9|1
1730804220000|2024-11-05 10:57:00|4549.4|4543.4|4550.4|4544.4|4550.4|4544.4|4549.4|4543.4|0
1730804230000|2024-11-05 10:57:10|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|0
1730804250000|2024-11-05 10:57:30|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|1
1730804260000|2024-11-05 10:57:40|4551.9|4545.9|4551.9|4545.9|4552.3|4546.3|4551.9|4545.9|0
1730804270000|2024-11-05 10:57:50|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1730804290000|2024-11-05 10:58:10|4553.7|4547.7|4552.8|4546.8|4553.8|4547.8|4552.7|4546.7|4
1730804300000|2024-11-05 10:58:20|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1730804310000|2024-11-05 10:58:30|||||||||1
1730804330000|2024-11-05 10:58:50|||||||||1
1730804340000|2024-11-05 10:59:00|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1730804350000|2024-11-05 10:59:10|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1730804360000|2024-11-05 10:59:20|4551.8|4545.8|4551.8|4545.8|4551.9|4545.9|4551.8|4545.8|0
1730804370000|2024-11-05 10:59:30|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1730804380000|2024-11-05 10:59:40|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|3
1730804390000|2024-11-05 10:59:50|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4
1730804400000|2024-11-05 11:00:00|4549.8|4543.8|4549.7|4543.7|4549.8|4543.8|4548.9|4542.9|6
1730804410000|2024-11-05 11:00:10|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|0
1730804450000|2024-11-05 11:00:50|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1730804460000|2024-11-05 11:01:00|4549.4|4543.4|4551.3|4545.3|4551.3|4545.3|4549.4|4543.4|7
1730804470000|2024-11-05 11:01:10|4550.8|4544.8|4550.9|4544.9|4550.9|4544.9|4550.8|4544.8|1
1730804480000|2024-11-05 11:01:20|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.1|4545.1|2
1730804500000|2024-11-05 11:01:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1730804520000|2024-11-05 11:02:00|4551.7|4545.7|4550.3|4544.3|4551.7|4545.7|4550.3|4544.3|1
1730804530000|2024-11-05 11:02:10|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1730804540000|2024-11-05 11:02:20|4549.7|4543.7|4549.8|4543.8|4549.8|4543.8|4549.7|4543.7|2
1730804550000|2024-11-05 11:02:30|4550.7|4544.7|4551.7|4545.7|4551.7|4545.7|4550.7|4544.7|4
1730804560000|2024-11-05 11:02:40|4551.1|4545.1|4550.7|4544.7|4551.1|4545.1|4550.7|4544.7|0
1730804570000|2024-11-05 11:02:50|4550.3|4544.3|4549.9|4543.9|4550.3|4544.3|4549.9|4543.9|1
1730804580000|2024-11-05 11:03:00|4550.3|4544.3|4550.9|4544.9|4550.9|4544.9|4550.3|4544.3|0
1730804590000|2024-11-05 11:03:10|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|1
1730804620000|2024-11-05 11:03:40|4551.2|4545.2|4551.3|4545.3|4551.3|4545.3|4551.2|4545.2|0
1730804630000|2024-11-05 11:03:50|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|0
1730804650000|2024-11-05 11:04:10|4551.6|4545.6|4551.2|4545.2|4551.6|4545.6|4551.2|4545.2|0
1730804660000|2024-11-05 11:04:20|4551.1|4545.1|4550.7|4544.7|4551.1|4545.1|4550.7|4544.7|1
1730804680000|2024-11-05 11:04:40|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1730804690000|2024-11-05 11:04:50|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|0
1730804700000|2024-11-05 11:05:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1730804760000|2024-11-05 11:06:00|4550.1|4544.1|4549.7|4543.7|4550.1|4544.1|4549.7|4543.7|0
1730804780000|2024-11-05 11:06:20|4549.9|4543.9|4550.3|4544.3|4550.3|4544.3|4549.9|4543.9|0
1730804800000|2024-11-05 11:06:40|4550.2|4544.2|4549.7|4543.7|4550.2|4544.2|4549.7|4543.7|0
1730804890000|2024-11-05 11:08:10|4549.6|4543.6|4548.8|4542.8|4549.6|4543.6|4548.8|4542.8|0
1730804900000|2024-11-05 11:08:20|4549.3|4543.3|4549.3|4543.3|4549.7|4543.7|4549.3|4543.3|1
1730804920000|2024-11-05 11:08:40|4549.7|4543.7|4549.3|4543.3|4549.7|4543.7|4549.3|4543.3|0
1730804960000|2024-11-05 11:09:20|4549.2|4543.2|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1730804970000|2024-11-05 11:09:30|4549.2|4543.2|4549.7|4543.7|4549.7|4543.7|4549.2|4543.2|1
1730805020000|2024-11-05 11:10:20|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1730805040000|2024-11-05 11:10:40|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1730805050000|2024-11-05 11:10:50|4549.3|4543.3|4547.9|4541.9|4549.3|4543.3|4547.9|4541.9|3
1730805060000|2024-11-05 11:11:00|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4548.3|4542.3|0
1730805070000|2024-11-05 11:11:10|4548.7|4542.7|4548.3|4542.3|4548.7|4542.7|4548.3|4542.3|0
1730805080000|2024-11-05 11:11:20|4548.2|4542.2|4547.8|4541.8|4548.2|4542.2|4547.8|4541.8|0
1730805090000|2024-11-05 11:11:30|4547.4|4541.4|4546.8|4540.8|4547.4|4541.4|4546.8|4540.8|1
1730805100000|2024-11-05 11:11:40|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1730805110000|2024-11-05 11:11:50|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1730805120000|2024-11-05 11:12:00|4547.3|4541.3|4547.3|4541.3|4547.7|4541.7|4547.3|4541.3|0
1730805170000|2024-11-05 11:12:50|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1730805180000|2024-11-05 11:13:00|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1730805190000|2024-11-05 11:13:10|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1730805230000|2024-11-05 11:13:50|4547.7|4541.7|4547.3|4541.3|4547.7|4541.7|4547.3|4541.3|1
1730805240000|2024-11-05 11:14:00|4546.9|4540.9|4547.3|4541.3|4547.4|4541.4|4546.9|4540.9|0
1730805250000|2024-11-05 11:14:10|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1730805260000|2024-11-05 11:14:20|4547.7|4541.7|4547.3|4541.3|4547.8|4541.8|4547.3|4541.3|0
1730805290000|2024-11-05 11:14:50|4547.7|4541.7|4547.3|4541.3|4547.7|4541.7|4547.3|4541.3|0
1730805310000|2024-11-05 11:15:10|4547.2|4541.2|4547.8|4541.8|4547.8|4541.8|4547.2|4541.2|2
1730805350000|2024-11-05 11:15:50|4547.9|4541.9|4547.8|4541.8|4548.8|4542.8|4547.3|4541.3|4
1730805360000|2024-11-05 11:16:00|4547.9|4541.9|4547.8|4541.8|4547.9|4541.9|4547.8|4541.8|0
1730805380000|2024-11-05 11:16:20|4547.7|4541.7|4547.8|4541.8|4547.8|4541.8|4547.7|4541.7|0
1730805390000|2024-11-05 11:16:30|4547.7|4541.7|4547.9|4541.9|4547.9|4541.9|4547.7|4541.7|0
1730805400000|2024-11-05 11:16:40|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1730805410000|2024-11-05 11:16:50|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.8|4541.8|1
1730805430000|2024-11-05 11:17:10|4547.8|4541.8|4547.3|4541.3|4547.8|4541.8|4547.3|4541.3|0
1730805440000|2024-11-05 11:17:20|4547.8|4541.8|4548.3|4542.3|4548.3|4542.3|4547.8|4541.8|1
1730805450000|2024-11-05 11:17:30|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|0
1730805460000|2024-11-05 11:17:40|4548|4542|4548.3|4542.3|4548.7|4542.7|4548|4542|0
1730805470000|2024-11-05 11:17:50|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4548.3|4542.3|0
1730805510000|2024-11-05 11:18:30|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|1
1730805570000|2024-11-05 11:19:30|4549.3|4543.3|4548.9|4542.9|4549.3|4543.3|4548.9|4542.9|0
1730805580000|2024-11-05 11:19:40|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1730805590000|2024-11-05 11:19:50|4548.9|4542.9|4548.8|4542.8|4548.9|4542.9|4548.8|4542.8|0
1730805600000|2024-11-05 11:20:00|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|0
1730805610000|2024-11-05 11:20:10|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|0
1730805630000|2024-11-05 11:20:30|4549.8|4543.8|4549.7|4543.7|4549.8|4543.8|4549.7|4543.7|0
1730805640000|2024-11-05 11:20:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|7
1730805650000|2024-11-05 11:20:50|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|1
1730805670000|2024-11-05 11:21:10|4552.1|4546.1|4552.9|4546.9|4552.9|4546.9|4552.1|4546.1|1
1730805680000|2024-11-05 11:21:20|4552.8|4546.8|4553.3|4547.3|4554.2|4548.2|4552.8|4546.8|32
1730805710000|2024-11-05 11:21:50|4553.1|4547.1|4552.3|4546.3|4553.1|4547.1|4552.3|4546.3|3
1730805720000|2024-11-05 11:22:00|4552.4|4546.4|4552.7|4546.7|4552.8|4546.8|4552.4|4546.4|0
1730805730000|2024-11-05 11:22:10|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1730805750000|2024-11-05 11:22:30|4552.7|4546.7|4553.9|4547.9|4553.9|4547.9|4552.7|4546.7|2
1730805760000|2024-11-05 11:22:40|4554.1|4548.1|4554.9|4548.9|4554.9|4548.9|4554.1|4548.1|1
1730805770000|2024-11-05 11:22:50|4555|4549|4554.9|4548.9|4555|4549|4554.9|4548.9|1
1730805780000|2024-11-05 11:23:00|4555.3|4549.3|4554.9|4548.9|4555.3|4549.3|4554.9|4548.9|0
1730805790000|2024-11-05 11:23:10|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1730805810000|2024-11-05 11:23:30|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1730805840000|2024-11-05 11:24:00|4554.8|4548.8|4553.9|4547.9|4554.8|4548.8|4553.9|4547.9|0
1730805870000|2024-11-05 11:24:30|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1730805890000|2024-11-05 11:24:50|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1730805900000|2024-11-05 11:25:00|4554|4548|4554.3|4548.3|4554.4|4548.4|4554|4548|0
1730805920000|2024-11-05 11:25:20|4554.7|4548.7|4554.8|4548.8|4554.8|4548.8|4554.7|4548.7|0
1730805930000|2024-11-05 11:25:30|4554.7|4548.7|4557.3|4551.3|4557.3|4551.3|4554.7|4548.7|13
1730805940000|2024-11-05 11:25:40|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|2
1730805950000|2024-11-05 11:25:50|4558.4|4552.4|4557.8|4551.8|4558.4|4552.4|4557.8|4551.8|6
1730805960000|2024-11-05 11:26:00|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1730806000000|2024-11-05 11:26:40|4556.4|4550.4|4556.3|4550.3|4556.4|4550.4|4556.3|4550.3|0
1730806030000|2024-11-05 11:27:10|4558.2|4552.2|4557.8|4551.8|4558.2|4552.2|4557.8|4551.8|41
1730806040000|2024-11-05 11:27:20|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1730806070000|2024-11-05 11:27:50|4557.3|4551.3|4555.3|4549.3|4557.3|4551.3|4555.3|4549.3|0
1730806080000|2024-11-05 11:28:00|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1730806090000|2024-11-05 11:28:10|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1730806100000|2024-11-05 11:28:20|4554.3|4548.3|4553.9|4547.9|4554.3|4548.3|4553.9|4547.9|2
1730806110000|2024-11-05 11:28:30|4554|4548|4554.4|4548.4|4554.4|4548.4|4554|4548|0
1730806120000|2024-11-05 11:28:40|4554.8|4548.8|4556.3|4550.3|4556.3|4550.3|4554.8|4548.8|3
1730806130000|2024-11-05 11:28:50|4555.8|4549.8|4555.4|4549.4|4555.8|4549.8|4555.4|4549.4|0
1730806140000|2024-11-05 11:29:00|4555|4549|4554.9|4548.9|4555|4549|4554.9|4548.9|11
1730806150000|2024-11-05 11:29:10|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|2
1730806160000|2024-11-05 11:29:20|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1730806180000|2024-11-05 11:29:40|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1730806190000|2024-11-05 11:29:50|4555.9|4549.9|4556.9|4550.9|4556.9|4550.9|4555.9|4549.9|0
1730806200000|2024-11-05 11:30:00|4555.9|4549.9|4556.9|4550.9|4556.9|4550.9|4555.9|4549.9|2
1730806210000|2024-11-05 11:30:10|4556.8|4550.8|4556.9|4550.9|4556.9|4550.9|4556.8|4550.8|1
1730806220000|2024-11-05 11:30:20|4557.3|4551.3|4556.4|4550.4|4557.3|4551.3|4556.4|4550.4|0
1730806230000|2024-11-05 11:30:30|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|1
1730806240000|2024-11-05 11:30:40|4555.9|4549.9|4556.3|4550.3|4556.3|4550.3|4555.9|4549.9|0
1730806250000|2024-11-05 11:30:50|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|1
1730806270000|2024-11-05 11:31:10|4556.3|4550.3|4555.9|4549.9|4556.3|4550.3|4555.9|4549.9|3
1730806280000|2024-11-05 11:31:20|4556.3|4550.3|4555.9|4549.9|4556.3|4550.3|4555.9|4549.9|0
1730806300000|2024-11-05 11:31:40|4555.8|4549.8|4554.9|4548.9|4555.8|4549.8|4554.9|4548.9|7
1730806330000|2024-11-05 11:32:10|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1730806350000|2024-11-05 11:32:30|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1730806360000|2024-11-05 11:32:40|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|1
1730806370000|2024-11-05 11:32:50|4553.8|4547.8|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|1
1730806380000|2024-11-05 11:33:00|4553.4|4547.4|4553.9|4547.9|4553.9|4547.9|4553.4|4547.4|0
1730806390000|2024-11-05 11:33:10|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|1
1730806400000|2024-11-05 11:33:20|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|1
1730806410000|2024-11-05 11:33:30|4553.8|4547.8|4552.9|4546.9|4553.8|4547.8|4552.9|4546.9|2
1730806420000|2024-11-05 11:33:40|4552.5|4546.5|4551.3|4545.3|4552.5|4546.5|4551.3|4545.3|3
1730806440000|2024-11-05 11:34:00|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|0
1730806460000|2024-11-05 11:34:20|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1730806490000|2024-11-05 11:34:50|4550.9|4544.9|4551.3|4545.3|4551.3|4545.3|4550.9|4544.9|0
1730806500000|2024-11-05 11:35:00|4551.4|4545.4|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|0
1730806510000|2024-11-05 11:35:10|4551.7|4545.7|4551.8|4545.8|4551.8|4545.8|4551.7|4545.7|0
1730806520000|2024-11-05 11:35:20|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|0
1730806530000|2024-11-05 11:35:30|4551.4|4545.4|4551.9|4545.9|4552.3|4546.3|4550.9|4544.9|3
1730806540000|2024-11-05 11:35:40|4551.4|4545.4|4551.4|4545.4|4551.8|4545.8|4551.4|4545.4|1
1730806560000|2024-11-05 11:36:00|4551.8|4545.8|4551.9|4545.9|4551.9|4545.9|4551.8|4545.8|3
1730806570000|2024-11-05 11:36:10|4553.4|4547.4|4552.5|4546.5|4553.4|4547.4|4552.4|4546.4|12
1730806610000|2024-11-05 11:36:50|4552.9|4546.9|4553.5|4547.5|4553.5|4547.5|4552.9|4546.9|0
1730806620000|2024-11-05 11:37:00|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|3
1730806630000|2024-11-05 11:37:10|4555.4|4549.4|4555.5|4549.5|4555.5|4549.5|4555.4|4549.4|0
1730806650000|2024-11-05 11:37:30|4555.6|4549.6|4556.5|4550.5|4556.5|4550.5|4555.6|4549.6|0
1730806660000|2024-11-05 11:37:40|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1730806680000|2024-11-05 11:38:00|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|1
1730806690000|2024-11-05 11:38:10|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1730806700000|2024-11-05 11:38:20|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1730806740000|2024-11-05 11:39:00|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1730806780000|2024-11-05 11:39:40|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1730806800000|2024-11-05 11:40:00|4556.9|4550.9|4556.9|4550.9|4557.3|4551.3|4556.9|4550.9|1
1730806810000|2024-11-05 11:40:10|4557.4|4551.4|4556.9|4550.9|4557.4|4551.4|4556.9|4550.9|1
1730806820000|2024-11-05 11:40:20|4557.3|4551.3|4556.9|4550.9|4557.3|4551.3|4556.9|4550.9|0
1730806830000|2024-11-05 11:40:30|4556.5|4550.5|4556.9|4550.9|4556.9|4550.9|4556.5|4550.5|0
1730806860000|2024-11-05 11:41:00|4556.4|4550.4|4556.9|4550.9|4556.9|4550.9|4556.4|4550.4|0
1730806890000|2024-11-05 11:41:30|||||||||1
1730806900000|2024-11-05 11:41:40|4556.5|4550.5|4556.3|4550.3|4556.5|4550.5|4556.3|4550.3|0
1730806910000|2024-11-05 11:41:50|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|1
1730806930000|2024-11-05 11:42:10|4556.4|4550.4|4557.4|4551.4|4557.4|4551.4|4556.4|4550.4|2
1730806940000|2024-11-05 11:42:20|4557.3|4551.3|4556.9|4550.9|4557.3|4551.3|4556.9|4550.9|3
1730806990000|2024-11-05 11:43:10|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1730807000000|2024-11-05 11:43:20|4555.9|4549.9|4556.5|4550.5|4556.5|4550.5|4555.9|4549.9|1
1730807010000|2024-11-05 11:43:30|4556.1|4550.1|4556.5|4550.5|4556.5|4550.5|4556.1|4550.1|0
1730807020000|2024-11-05 11:43:40|4556.4|4550.4|4555.9|4549.9|4556.4|4550.4|4555.9|4549.9|0
1730807030000|2024-11-05 11:43:50|4556.5|4550.5|4557|4551|4557|4551|4556.5|4550.5|1
1730807040000|2024-11-05 11:44:00|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1730807060000|2024-11-05 11:44:20|4557|4551|4556.9|4550.9|4557|4551|4556.9|4550.9|3
1730807100000|2024-11-05 11:45:00|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1730807120000|2024-11-05 11:45:20|4556.4|4550.4|4554.4|4548.4|4556.4|4550.4|4554.4|4548.4|18
1730807140000|2024-11-05 11:45:40|4554.3|4548.3|4553.9|4547.9|4554.3|4548.3|4553.9|4547.9|0
1730807150000|2024-11-05 11:45:50|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1730807160000|2024-11-05 11:46:00|4554.4|4548.4|4553.9|4547.9|4554.4|4548.4|4553.9|4547.9|0
1730807180000|2024-11-05 11:46:20|4554.1|4548.1|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|1
1730807190000|2024-11-05 11:46:30|4555|4549|4556|4550|4556|4550|4555|4549|4
1730807200000|2024-11-05 11:46:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1730807230000|2024-11-05 11:47:10|4555.9|4549.9|4555.5|4549.5|4555.9|4549.9|4555.5|4549.5|1
1730807280000|2024-11-05 11:48:00|4555|4549|4555.5|4549.5|4555.5|4549.5|4555|4549|1
1730807290000|2024-11-05 11:48:10|4555|4549|4555|4549|4555|4549|4555|4549|1
1730807300000|2024-11-05 11:48:20|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4
1730807310000|2024-11-05 11:48:30|||||||||1
1730807330000|2024-11-05 11:48:50|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|1
1730807350000|2024-11-05 11:49:10|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1730807380000|2024-11-05 11:49:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1730807390000|2024-11-05 11:49:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1730807400000|2024-11-05 11:50:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1730807420000|2024-11-05 11:50:20|||||||||1
1730807430000|2024-11-05 11:50:30|4556|4550|4556.1|4550.1|4556.1|4550.1|4556|4550|0
1730807460000|2024-11-05 11:51:00|4556|4550|4555.5|4549.5|4556|4550|4555.5|4549.5|0
1730807490000|2024-11-05 11:51:30|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1730807500000|2024-11-05 11:51:40|4555.5|4549.5|4555|4549|4555.5|4549.5|4555|4549|0
1730807510000|2024-11-05 11:51:50|4555.1|4549.1|4555|4549|4555.5|4549.5|4555|4549|2
1730807520000|2024-11-05 11:52:00|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|1
1730807530000|2024-11-05 11:52:10|4555|4549|4555.5|4549.5|4555.5|4549.5|4555|4549|1
1730807550000|2024-11-05 11:52:30|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1730807560000|2024-11-05 11:52:40|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1730807640000|2024-11-05 11:54:00|||||||||1
1730807660000|2024-11-05 11:54:20|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1730807670000|2024-11-05 11:54:30|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1730807680000|2024-11-05 11:54:40|4556|4550|4555.5|4549.5|4556|4550|4555.5|4549.5|1
1730807700000|2024-11-05 11:55:00|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1730807710000|2024-11-05 11:55:10|4555.5|4549.5|4555.9|4549.9|4555.9|4549.9|4555.5|4549.5|0
1730807720000|2024-11-05 11:55:20|4556|4550|4556|4550|4556|4550|4556|4550|0
1730807730000|2024-11-05 11:55:30|4555.9|4549.9|4555.5|4549.5|4555.9|4549.9|4555.1|4549.1|1
1730807750000|2024-11-05 11:55:50|4556|4550|4556.1|4550.1|4556.1|4550.1|4556|4550|1
1730807760000|2024-11-05 11:56:00|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1730807770000|2024-11-05 11:56:10|4556.6|4550.6|4556.5|4550.5|4556.6|4550.6|4556.5|4550.5|3
1730807830000|2024-11-05 11:57:10|4556|4550|4556|4550|4556|4550|4556|4550|1
1730807840000|2024-11-05 11:57:20|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1730807890000|2024-11-05 11:58:10|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|1
1730807900000|2024-11-05 11:58:20|4557.4|4551.4|4559|4553|4559.9|4553.9|4557.4|4551.4|13
1730807910000|2024-11-05 11:58:30|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|1
1730807920000|2024-11-05 11:58:40|4559.4|4553.4|4558.5|4552.5|4559.4|4553.4|4558|4552|2
1730807930000|2024-11-05 11:58:50|4558|4552|4558|4552|4558|4552|4558|4552|0
1730807940000|2024-11-05 11:59:00|4559.1|4553.1|4558.1|4552.1|4559.9|4553.9|4558.1|4552.1|11
1730807950000|2024-11-05 11:59:10|4558.4|4552.4|4557.9|4551.9|4558.4|4552.4|4557.9|4551.9|1
1730807960000|2024-11-05 11:59:20|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1730807990000|2024-11-05 11:59:50|4557|4551|4555.9|4549.9|4557|4551|4555.9|4549.9|3
1730808000000|2024-11-05 12:00:00|4556|4550|4556.1|4550.1|4556.5|4550.5|4556|4550|1
1730808010000|2024-11-05 12:00:10|4556.9|4550.9|4556|4550|4556.9|4550.9|4556|4550|0
1730808040000|2024-11-05 12:00:40|4556.4|4550.4|4558.1|4552.1|4558.1|4552.1|4556.4|4550.4|1
1730808050000|2024-11-05 12:00:50|4558.5|4552.5|4558.1|4552.1|4558.5|4552.5|4558.1|4552.1|2
1730808060000|2024-11-05 12:01:00|4558.5|4552.5|4558.9|4552.9|4558.9|4552.9|4558|4552|1
1730808100000|2024-11-05 12:01:40|4559|4553|4558.9|4552.9|4559|4553|4558.9|4552.9|1
1730808110000|2024-11-05 12:01:50|4559|4553|4558.9|4552.9|4559|4553|4558.9|4552.9|1
1730808120000|2024-11-05 12:02:00|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1730808140000|2024-11-05 12:02:20|4558.3|4552.3|4557.9|4551.9|4558.3|4552.3|4557.9|4551.9|1
1730808150000|2024-11-05 12:02:30|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1730808160000|2024-11-05 12:02:40|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1730808170000|2024-11-05 12:02:50|4557.5|4551.5|4557.9|4551.9|4557.9|4551.9|4556.9|4550.9|3
1730808180000|2024-11-05 12:03:00|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1730808200000|2024-11-05 12:03:20|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|2
1730808230000|2024-11-05 12:03:50|4557.1|4551.1|4556.9|4550.9|4557.1|4551.1|4556.9|4550.9|0
1730808240000|2024-11-05 12:04:00|4556.5|4550.5|4557.5|4551.5|4557.5|4551.5|4556.5|4550.5|1
1730808250000|2024-11-05 12:04:10|4557.1|4551.1|4557.9|4551.9|4557.9|4551.9|4557.1|4551.1|1
1730808270000|2024-11-05 12:04:30|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1730808300000|2024-11-05 12:05:00|4558.3|4552.3|4557.5|4551.5|4558.3|4552.3|4557.5|4551.5|1
1730808310000|2024-11-05 12:05:10|4557.9|4551.9|4558.3|4552.3|4558.3|4552.3|4557.9|4551.9|0
1730808330000|2024-11-05 12:05:30|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1730808340000|2024-11-05 12:05:40|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|2
1730808350000|2024-11-05 12:05:50|4555.9|4549.9|4556.3|4550.3|4556.3|4550.3|4555.9|4549.9|5
1730808360000|2024-11-05 12:06:00|4555.9|4549.9|4554.5|4548.5|4555.9|4549.9|4554.5|4548.5|10
1730808370000|2024-11-05 12:06:10|4554.9|4548.9|4552.5|4546.5|4554.9|4548.9|4552.5|4546.5|11
1730808380000|2024-11-05 12:06:20|4552.9|4546.9|4551.9|4545.9|4552.9|4546.9|4551.9|4545.9|6
1730808390000|2024-11-05 12:06:30|4552.4|4546.4|4553.4|4547.4|4553.4|4547.4|4552.4|4546.4|2
1730808400000|2024-11-05 12:06:40|4553.8|4547.8|4554.5|4548.5|4554.5|4548.5|4553.4|4547.4|2
1730808410000|2024-11-05 12:06:50|4554.9|4548.9|4554.5|4548.5|4554.9|4548.9|4554.5|4548.5|0
1730808420000|2024-11-05 12:07:00|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1730808430000|2024-11-05 12:07:10|4553.9|4547.9|4554.5|4548.5|4554.5|4548.5|4553.9|4547.9|0
1730808450000|2024-11-05 12:07:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|2
1730808460000|2024-11-05 12:07:40|4554.4|4548.4|4554.9|4548.9|4554.9|4548.9|4554.4|4548.4|1
1730808470000|2024-11-05 12:07:50|4555|4549|4555.5|4549.5|4555.9|4549.9|4555|4549|1
1730808480000|2024-11-05 12:08:00|4555.9|4549.9|4555.5|4549.5|4555.9|4549.9|4555.5|4549.5|1
1730808490000|2024-11-05 12:08:10|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1730808500000|2024-11-05 12:08:20|4555|4549|4554.9|4548.9|4555.4|4549.4|4554.9|4548.9|0
1730808510000|2024-11-05 12:08:30|4555|4549|4555.4|4549.4|4555.4|4549.4|4555|4549|0
1730808520000|2024-11-05 12:08:40|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|0
1730808530000|2024-11-05 12:08:50|4555.7|4549.7|4554.8|4548.8|4555.7|4549.7|4554.8|4548.8|6
1730808540000|2024-11-05 12:09:00|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|1
1730808580000|2024-11-05 12:09:40|4554.5|4548.5|4554.9|4548.9|4554.9|4548.9|4554.5|4548.5|0
1730808620000|2024-11-05 12:10:20|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1730808630000|2024-11-05 12:10:30|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1730808650000|2024-11-05 12:10:50|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|5
1730808660000|2024-11-05 12:11:00|4556.4|4550.4|4556.5|4550.5|4556.5|4550.5|4556|4550|1
1730808670000|2024-11-05 12:11:10|4556.9|4550.9|4556.5|4550.5|4557.5|4551.5|4556.5|4550.5|1
1730808700000|2024-11-05 12:11:40|4556.1|4550.1|4555.5|4549.5|4556.4|4550.4|4555.5|4549.5|0
1730808710000|2024-11-05 12:11:50|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1730808720000|2024-11-05 12:12:00|4555.5|4549.5|4555.1|4549.1|4555.5|4549.5|4554.9|4548.9|11
1730808730000|2024-11-05 12:12:10|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1730808750000|2024-11-05 12:12:30|4555.3|4549.3|4555.9|4549.9|4555.9|4549.9|4555.3|4549.3|0
1730808760000|2024-11-05 12:12:40|4555.3|4549.3|4555.4|4549.4|4555.4|4549.4|4555.3|4549.3|0
1730808770000|2024-11-05 12:12:50|4555.5|4549.5|4555.9|4549.9|4555.9|4549.9|4555.5|4549.5|0
1730808780000|2024-11-05 12:13:00|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1730808790000|2024-11-05 12:13:10|4555.9|4549.9|4555.5|4549.5|4555.9|4549.9|4555.5|4549.5|0
1730808800000|2024-11-05 12:13:20|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1730808810000|2024-11-05 12:13:30|4555.8|4549.8|4555.9|4549.9|4555.9|4549.9|4555.4|4549.4|1
1730808820000|2024-11-05 12:13:40|4555.5|4549.5|4556.4|4550.4|4556.4|4550.4|4555.5|4549.5|1
1730808850000|2024-11-05 12:14:10|4556.8|4550.8|4558.5|4552.5|4558.9|4552.9|4556.8|4550.8|3
1730808860000|2024-11-05 12:14:20|4558.4|4552.4|4557.5|4551.5|4558.4|4552.4|4557.5|4551.5|4
1730808870000|2024-11-05 12:14:30|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1730808880000|2024-11-05 12:14:40|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1730808890000|2024-11-05 12:14:50|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1730808900000|2024-11-05 12:15:00|4557.5|4551.5|4557.5|4551.5|4558|4552|4557.5|4551.5|1
1730808910000|2024-11-05 12:15:10|4557.8|4551.8|4557.9|4551.9|4557.9|4551.9|4557.8|4551.8|1
1730808970000|2024-11-05 12:16:10|4558|4552|4557.9|4551.9|4558.4|4552.4|4557.9|4551.9|0
1730809020000|2024-11-05 12:17:00|4557.7|4551.7|4556.9|4550.9|4557.7|4551.7|4556.9|4550.9|0
1730809040000|2024-11-05 12:17:20|4556.8|4550.8|4557.3|4551.3|4557.3|4551.3|4556.8|4550.8|0
1730809050000|2024-11-05 12:17:30|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1730809070000|2024-11-05 12:17:50|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1730809110000|2024-11-05 12:18:30|4556.9|4550.9|4556.4|4550.4|4556.9|4550.9|4556.4|4550.4|0
1730809120000|2024-11-05 12:18:40|4556.9|4550.9|4556.4|4550.4|4556.9|4550.9|4556.4|4550.4|4
1730809130000|2024-11-05 12:18:50|4556|4550|4556.4|4550.4|4556.4|4550.4|4556|4550|1
1730809180000|2024-11-05 12:19:40|4556.5|4550.5|4557.4|4551.4|4557.8|4551.8|4556.5|4550.5|8
1730809190000|2024-11-05 12:19:50|4557|4551|4556.9|4550.9|4557|4551|4556.9|4550.9|0
1730809200000|2024-11-05 12:20:00|||||||||1
1730809210000|2024-11-05 12:20:10|4556.5|4550.5|4554.9|4548.9|4556.5|4550.5|4554.4|4548.4|6
1730809220000|2024-11-05 12:20:20|4554.4|4548.4|4555.9|4549.9|4556.4|4550.4|4554.4|4548.4|4
1730809230000|2024-11-05 12:20:30|4556|4550|4556.3|4550.3|4556.3|4550.3|4556|4550|0
1730809240000|2024-11-05 12:20:40|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1730809250000|2024-11-05 12:20:50|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|5
1730809260000|2024-11-05 12:21:00|4557.3|4551.3|4557.8|4551.8|4557.8|4551.8|4557.3|4551.3|2
1730809270000|2024-11-05 12:21:10|4557.7|4551.7|4557.8|4551.8|4557.8|4551.8|4557.7|4551.7|1
1730809290000|2024-11-05 12:21:30|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|11
1730809300000|2024-11-05 12:21:40|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1730809310000|2024-11-05 12:21:50|4556.9|4550.9|4557.3|4551.3|4557.3|4551.3|4556.9|4550.9|0
1730809330000|2024-11-05 12:22:10|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1730809370000|2024-11-05 12:22:50|4556.6|4550.6|4555.9|4549.9|4556.6|4550.6|4555.5|4549.5|3
1730809380000|2024-11-05 12:23:00|4555.8|4549.8|4555.9|4549.9|4556.3|4550.3|4555.8|4549.8|1
1730809390000|2024-11-05 12:23:10|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1730809420000|2024-11-05 12:23:40|4554.9|4548.9|4555.3|4549.3|4555.3|4549.3|4554.9|4548.9|0
1730809430000|2024-11-05 12:23:50|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1730809440000|2024-11-05 12:24:00|4555.3|4549.3|4556.9|4550.9|4556.9|4550.9|4555.3|4549.3|1
1730809470000|2024-11-05 12:24:30|||||||||1
1730809490000|2024-11-05 12:24:50|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1730809510000|2024-11-05 12:25:10|4557.4|4551.4|4557.8|4551.8|4557.8|4551.8|4557.4|4551.4|1
1730809530000|2024-11-05 12:25:30|4557.6|4551.6|4556.8|4550.8|4557.6|4551.6|4556.8|4550.8|3
1730809540000|2024-11-05 12:25:40|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|1
1730809560000|2024-11-05 12:26:00|4556.7|4550.7|4555.9|4549.9|4556.7|4550.7|4555.9|4549.9|0
1730809620000|2024-11-05 12:27:00|4555.8|4549.8|4555.3|4549.3|4555.8|4549.8|4554.9|4548.9|1
1730809640000|2024-11-05 12:27:20|4553.3|4547.3|4552.3|4546.3|4553.3|4547.3|4552.3|4546.3|4
1730809650000|2024-11-05 12:27:30|4551.9|4545.9|4551.2|4545.2|4551.9|4545.9|4551.2|4545.2|1
1730809680000|2024-11-05 12:28:00|||||||||2
1730809700000|2024-11-05 12:28:20|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1730809710000|2024-11-05 12:28:30|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|1
1730809730000|2024-11-05 12:28:50|4552.2|4546.2|4552.3|4546.3|4552.3|4546.3|4552.2|4546.2|1
1730809740000|2024-11-05 12:29:00|||||||||1
1730809750000|2024-11-05 12:29:10|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1730809780000|2024-11-05 12:29:40|4552.6|4546.6|4552.3|4546.3|4552.6|4546.6|4552.3|4546.3|1
1730809810000|2024-11-05 12:30:10|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|11
1730809820000|2024-11-05 12:30:20|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|2
1730809830000|2024-11-05 12:30:30|4554.3|4548.3|4554.4|4548.4|4554.8|4548.8|4554.3|4548.3|1
1730809840000|2024-11-05 12:30:40|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1730809860000|2024-11-05 12:31:00|4555|4549|4555.3|4549.3|4555.8|4549.8|4554.9|4548.9|2
1730809910000|2024-11-05 12:31:50|4554.9|4548.9|4554.9|4548.9|4555.3|4549.3|4554.9|4548.9|0
1730809920000|2024-11-05 12:32:00|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|1
1730809950000|2024-11-05 12:32:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1730809960000|2024-11-05 12:32:40|4553.6|4547.6|4552.8|4546.8|4553.6|4547.6|4552.8|4546.8|1
1730809970000|2024-11-05 12:32:50|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|31
1730809980000|2024-11-05 12:33:00|||||||||1
1730809990000|2024-11-05 12:33:10|4550.4|4544.4|4550.3|4544.3|4551.2|4545.2|4550.3|4544.3|1
1730810010000|2024-11-05 12:33:30|4550.4|4544.4|4550.3|4544.3|4550.4|4544.4|4550.3|4544.3|1
1730810020000|2024-11-05 12:33:40|||||||||2
1730810030000|2024-11-05 12:33:50|4550.2|4544.2|4550.7|4544.7|4550.7|4544.7|4550.2|4544.2|1
1730810060000|2024-11-05 12:34:20|4551.1|4545.1|4551.8|4545.8|4551.8|4545.8|4551.1|4545.1|6
1730810070000|2024-11-05 12:34:30|4552.2|4546.2|4551.3|4545.3|4552.2|4546.2|4551.3|4545.3|4
1730810090000|2024-11-05 12:34:50|4550.7|4544.7|4550.8|4544.8|4550.8|4544.8|4550.7|4544.7|0
1730810100000|2024-11-05 12:35:00|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|1
1730810110000|2024-11-05 12:35:10|4546.4|4540.4|4547.8|4541.8|4547.8|4541.8|4546.4|4540.4|11
1730810120000|2024-11-05 12:35:20|4547.7|4541.7|4548.9|4542.9|4548.9|4542.9|4547.7|4541.7|8
1730810130000|2024-11-05 12:35:30|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1730810140000|2024-11-05 12:35:40|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|1
1730810160000|2024-11-05 12:36:00|4549.8|4543.8|4550.8|4544.8|4550.8|4544.8|4549.8|4543.8|2
1730810170000|2024-11-05 12:36:10|4550.9|4544.9|4550.8|4544.8|4550.9|4544.9|4550.8|4544.8|1
1730810190000|2024-11-05 12:36:30|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|1
1730810200000|2024-11-05 12:36:40|4550|4544|4549.7|4543.7|4550.4|4544.4|4549.7|4543.7|2
1730810210000|2024-11-05 12:36:50|4549.3|4543.3|4550.3|4544.3|4550.8|4544.8|4549.3|4543.3|45
1730810220000|2024-11-05 12:37:00|4550.2|4544.2|4549.7|4543.7|4550.3|4544.3|4549.7|4543.7|1
1730810240000|2024-11-05 12:37:20|4549.8|4543.8|4549.7|4543.7|4549.8|4543.8|4549.3|4543.3|1
1730810260000|2024-11-05 12:37:40|4549.3|4543.3|4548.9|4542.9|4549.3|4543.3|4548.9|4542.9|0
1730810280000|2024-11-05 12:38:00|4547.9|4541.9|4547.9|4541.9|4548.3|4542.3|4547.9|4541.9|3
1730810300000|2024-11-05 12:38:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1730810310000|2024-11-05 12:38:30|||||||||1
1730810320000|2024-11-05 12:38:40|||||||||2
1730810340000|2024-11-05 12:39:00|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|0
1730810360000|2024-11-05 12:39:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1730810370000|2024-11-05 12:39:30|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1730810380000|2024-11-05 12:39:40|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1730810420000|2024-11-05 12:40:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|3
1730810430000|2024-11-05 12:40:30|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1730810440000|2024-11-05 12:40:40|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|3
1730810450000|2024-11-05 12:40:50|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1730810460000|2024-11-05 12:41:00|||||||||1
1730810480000|2024-11-05 12:41:20|4547.6|4541.6|4548.4|4542.4|4548.4|4542.4|4547.6|4541.6|1
1730810540000|2024-11-05 12:42:20|4548.3|4542.3|4547.9|4541.9|4548.3|4542.3|4547.9|4541.9|2
1730810550000|2024-11-05 12:42:30|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|0
1730810570000|2024-11-05 12:42:50|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|6
1730810590000|2024-11-05 12:43:10|4549.6|4543.6|4550.4|4544.4|4550.4|4544.4|4549.6|4543.6|2
1730810600000|2024-11-05 12:43:20|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|3
1730810610000|2024-11-05 12:43:30|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|0
1730810640000|2024-11-05 12:44:00|4550.3|4544.3|4549.9|4543.9|4550.3|4544.3|4549.9|4543.9|4
1730810650000|2024-11-05 12:44:10|4549.7|4543.7|4548.3|4542.3|4549.7|4543.7|4548.3|4542.3|9
1730810660000|2024-11-05 12:44:20|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|0
1730810680000|2024-11-05 12:44:40|4548.3|4542.3|4550.4|4544.4|4550.4|4544.4|4548.3|4542.3|7
1730810700000|2024-11-05 12:45:00|||||||||1
1730810710000|2024-11-05 12:45:10|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|7
1730810720000|2024-11-05 12:45:20|4551.3|4545.3|4551.4|4545.4|4551.4|4545.4|4550.9|4544.9|0
1730810740000|2024-11-05 12:45:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4550.9|4544.9|0
1730810750000|2024-11-05 12:45:50|4551.4|4545.4|4546.3|4540.3|4551.4|4545.4|4545.8|4539.8|4
1730810760000|2024-11-05 12:46:00|4546.8|4540.8|4545.9|4539.9|4546.8|4540.8|4545.9|4539.9|4
1730810790000|2024-11-05 12:46:30|4546|4540|4546|4540|4546|4540|4546|4540|0
1730810800000|2024-11-05 12:46:40|4546.4|4540.4|4546.8|4540.8|4546.8|4540.8|4546.4|4540.4|1
1730810820000|2024-11-05 12:47:00|4547|4541|4551.4|4545.4|4551.4|4545.4|4547|4541|23
1730810840000|2024-11-05 12:47:20|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|1
1730810870000|2024-11-05 12:47:50|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1730810880000|2024-11-05 12:48:00|4550.9|4544.9|4551.3|4545.3|4551.4|4545.4|4550.9|4544.9|1
1730810900000|2024-11-05 12:48:20|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|1
1730810940000|2024-11-05 12:49:00|||||||||1
1730810960000|2024-11-05 12:49:20|||||||||1
1730810990000|2024-11-05 12:49:50|||||||||11
1730811000000|2024-11-05 12:50:00|4550.9|4544.9|4549.9|4543.9|4550.9|4544.9|4549.9|4543.9|2
1730811030000|2024-11-05 12:50:30|4549.5|4543.5|4549.4|4543.4|4549.5|4543.5|4549.4|4543.4|0
1730811060000|2024-11-05 12:51:00|||||||||1
1730811090000|2024-11-05 12:51:30|4550|4544|4550.4|4544.4|4550.4|4544.4|4550|4544|1
1730811120000|2024-11-05 12:52:00|||||||||2
1730811130000|2024-11-05 12:52:10|||||||||2
1730811170000|2024-11-05 12:52:50|||||||||1
1730811180000|2024-11-05 12:53:00|||||||||1
1730811190000|2024-11-05 12:53:10|||||||||2
1730811200000|2024-11-05 12:53:20|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|2
1730811240000|2024-11-05 12:54:00|||||||||6
1730811250000|2024-11-05 12:54:10|||||||||2
1730811280000|2024-11-05 12:54:40|4550.9|4544.9|4550.7|4544.7|4550.9|4544.9|4550.7|4544.7|2
1730811290000|2024-11-05 12:54:50|4549.9|4543.9|4549.8|4543.8|4549.9|4543.9|4549.8|4543.8|0
1730811300000|2024-11-05 12:55:00|4549.9|4543.9|4549.8|4543.8|4549.9|4543.9|4549.8|4543.8|1
1730811310000|2024-11-05 12:55:10|4548.9|4542.9|4548.8|4542.8|4548.9|4542.9|4548.8|4542.8|2
1730811320000|2024-11-05 12:55:20|4549.2|4543.2|4549.4|4543.4|4549.4|4543.4|4549.2|4543.2|1
1730811330000|2024-11-05 12:55:30|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4548.9|4542.9|2
1730811340000|2024-11-05 12:55:40|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|0
1730811350000|2024-11-05 12:55:50|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1730811360000|2024-11-05 12:56:00|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|1
1730811400000|2024-11-05 12:56:40|4548.8|4542.8|4549.4|4543.4|4549.4|4543.4|4548.8|4542.8|2
1730811420000|2024-11-05 12:57:00|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4549.4|4543.4|4
1730811460000|2024-11-05 12:57:40|||||||||1
1730811470000|2024-11-05 12:57:50|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|1
1730811480000|2024-11-05 12:58:00|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.8|4548.8|14
1730811490000|2024-11-05 12:58:10|4554.8|4548.8|4554.4|4548.4|4554.8|4548.8|4554.4|4548.4|0
1730811510000|2024-11-05 12:58:30|4554.3|4548.3|4552.4|4546.4|4554.3|4548.3|4552.4|4546.4|1
1730811520000|2024-11-05 12:58:40|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|1
1730811530000|2024-11-05 12:58:50|4552.4|4546.4|4551.9|4545.9|4552.4|4546.4|4551.9|4545.9|2
1730811540000|2024-11-05 12:59:00|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1730811550000|2024-11-05 12:59:10|4551.9|4545.9|4551.9|4545.9|4552.4|4546.4|4551.9|4545.9|2
1730811560000|2024-11-05 12:59:20|4552.4|4546.4|4551.9|4545.9|4552.4|4546.4|4551.9|4545.9|0
1730811570000|2024-11-05 12:59:30|4552|4546|4552.4|4546.4|4552.4|4546.4|4552|4546|0
1730811580000|2024-11-05 12:59:40|4552.3|4546.3|4551.9|4545.9|4552.7|4546.7|4551.9|4545.9|0
1730811590000|2024-11-05 12:59:50|4552.3|4546.3|4552.3|4546.3|4552.4|4546.4|4552.3|4546.3|0
1730811600000|2024-11-05 13:00:00|4551.4|4545.4|4547.9|4541.9|4552.3|4546.3|4547.4|4541.4|15
1730811610000|2024-11-05 13:00:10|4548|4542|4549.9|4543.9|4550.3|4544.3|4548|4542|1
1730811620000|2024-11-05 13:00:20|4550|4544|4550.9|4544.9|4551.4|4545.4|4550|4544|5
1730811630000|2024-11-05 13:00:30|4550.8|4544.8|4551.4|4545.4|4551.4|4545.4|4550.4|4544.4|2
1730811640000|2024-11-05 13:00:40|4551.9|4545.9|4551.4|4545.4|4551.9|4545.9|4551.4|4545.4|1
1730811650000|2024-11-05 13:00:50|4551|4545|4551.4|4545.4|4551.4|4545.4|4550.9|4544.9|4
1730811660000|2024-11-05 13:01:00|4551.9|4545.9|4553.4|4547.4|4553.8|4547.8|4551.9|4545.9|8
1730811670000|2024-11-05 13:01:10|4553.8|4547.8|4555.4|4549.4|4555.4|4549.4|4553.8|4547.8|3
1730811680000|2024-11-05 13:01:20|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|5
1730811690000|2024-11-05 13:01:30|4554.9|4548.9|4555.4|4549.4|4555.4|4549.4|4554.9|4548.9|1
1730811710000|2024-11-05 13:01:50|||||||||1
1730811720000|2024-11-05 13:02:00|4555.7|4549.7|4557.4|4551.4|4557.4|4551.4|4555.7|4549.7|4
1730811730000|2024-11-05 13:02:10|4556.4|4550.4|4557.4|4551.4|4557.4|4551.4|4556.4|4550.4|2
1730811740000|2024-11-05 13:02:20|4555.9|4549.9|4554.9|4548.9|4555.9|4549.9|4554.9|4548.9|17
1730811750000|2024-11-05 13:02:30|4555.3|4549.3|4554.9|4548.9|4555.3|4549.3|4553.9|4547.9|2
1730811760000|2024-11-05 13:02:40|4554.8|4548.8|4554.9|4548.9|4555.4|4549.4|4554.3|4548.3|9
1730811770000|2024-11-05 13:02:50|||||||||4
1730811780000|2024-11-05 13:03:00|4553.9|4547.9|4554.3|4548.3|4554.4|4548.4|4553.9|4547.9|3
1730811790000|2024-11-05 13:03:10|4553.9|4547.9|4553.9|4547.9|4554.4|4548.4|4553.9|4547.9|2
1730811800000|2024-11-05 13:03:20|4553.8|4547.8|4556.4|4550.4|4556.8|4550.8|4553.8|4547.8|10
1730811810000|2024-11-05 13:03:30|4556|4550|4555.8|4549.8|4556.3|4550.3|4555.8|4549.8|14
1730811820000|2024-11-05 13:03:40|4555.9|4549.9|4556.4|4550.4|4556.4|4550.4|4555.9|4549.9|2
1730811830000|2024-11-05 13:03:50|4555.8|4549.8|4556.4|4550.4|4556.4|4550.4|4555.8|4549.8|3
1730811840000|2024-11-05 13:04:00|4556.8|4550.8|4555.8|4549.8|4556.8|4550.8|4555.8|4549.8|8
1730811850000|2024-11-05 13:04:10|4556.2|4550.2|4555.8|4549.8|4556.2|4550.2|4555.8|4549.8|2
1730811860000|2024-11-05 13:04:20|4557.4|4551.4|4558.4|4552.4|4559.3|4553.3|4557.4|4551.4|14
1730811870000|2024-11-05 13:04:30|4558.9|4552.9|4561.9|4555.9|4561.9|4555.9|4558.9|4552.9|30
1730811880000|2024-11-05 13:04:40|4562|4556|4564.1|4558.1|4565|4559|4562|4556|24
1730811890000|2024-11-05 13:04:50|4563.5|4557.5|4563.1|4557.1|4563.5|4557.5|4563.1|4557.1|1
1730811900000|2024-11-05 13:05:00|4563.5|4557.5|4562.1|4556.1|4563.5|4557.5|4562.1|4556.1|1
1730811910000|2024-11-05 13:05:10|4562.6|4556.6|4563.6|4557.6|4563.6|4557.6|4562.6|4556.6|3
1730811920000|2024-11-05 13:05:20|4563.1|4557.1|4564.1|4558.1|4564.1|4558.1|4563.1|4557.1|3
1730811930000|2024-11-05 13:05:30|4563.8|4557.8|4563.1|4557.1|4563.8|4557.8|4562.1|4556.1|9
1730811940000|2024-11-05 13:05:40|4563.5|4557.5|4564.6|4558.6|4564.6|4558.6|4563.5|4557.5|2
1730811950000|2024-11-05 13:05:50|4564.5|4558.5|4564.5|4558.5|4564.6|4558.6|4564.5|4558.5|2
1730811960000|2024-11-05 13:06:00|4564.6|4558.6|4565.5|4559.5|4565.6|4559.6|4564.5|4558.5|4
1730811970000|2024-11-05 13:06:10|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1730811980000|2024-11-05 13:06:20|4564.1|4558.1|4564.5|4558.5|4564.5|4558.5|4564.1|4558.1|2
1730811990000|2024-11-05 13:06:30|4564.1|4558.1|4565.6|4559.6|4565.6|4559.6|4564|4558|4
1730812000000|2024-11-05 13:06:40|4566.1|4560.1|4566.6|4560.6|4566.6|4560.6|4566.1|4560.1|3
1730812010000|2024-11-05 13:06:50|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|17
1730812020000|2024-11-05 13:07:00|4566.4|4560.4|4568|4562|4568.6|4562.6|4566.2|4560.2|9
1730812030000|2024-11-05 13:07:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1730812040000|2024-11-05 13:07:20|4567.5|4561.5|4567.5|4561.5|4567.6|4561.6|4567.5|4561.5|5
1730812050000|2024-11-05 13:07:30|4566.5|4560.5|4566.1|4560.1|4566.5|4560.5|4566|4560|4
1730812070000|2024-11-05 13:07:50|4566|4560|4566.1|4560.1|4566.6|4560.6|4565.6|4559.6|4
1730812080000|2024-11-05 13:08:00|4566.6|4560.6|4566.1|4560.1|4566.6|4560.6|4566.1|4560.1|0
1730812100000|2024-11-05 13:08:20|||||||||1
1730812110000|2024-11-05 13:08:30|4566.5|4560.5|4566.6|4560.6|4566.6|4560.6|4566.5|4560.5|0
1730812120000|2024-11-05 13:08:40|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1730812130000|2024-11-05 13:08:50|4566.1|4560.1|4566.1|4560.1|4566.5|4560.5|4566.1|4560.1|0
1730812140000|2024-11-05 13:09:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1730812150000|2024-11-05 13:09:10|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.5|4560.5|0
1730812160000|2024-11-05 13:09:20|4566.5|4560.5|4566.1|4560.1|4566.5|4560.5|4565.6|4559.6|2
1730812170000|2024-11-05 13:09:30|4565.6|4559.6|4567.1|4561.1|4567.5|4561.5|4565.6|4559.6|5
1730812190000|2024-11-05 13:09:50|4567.5|4561.5|4569|4563|4569|4563|4567.5|4561.5|22
1730812200000|2024-11-05 13:10:00|4568.5|4562.5|4568.1|4562.1|4568.5|4562.5|4568.1|4562.1|18
1730812210000|2024-11-05 13:10:10|4568.5|4562.5|4570.1|4564.1|4570.1|4564.1|4568.1|4562.1|1
1730812220000|2024-11-05 13:10:20|4570|4564|4565.6|4559.6|4570|4564|4565.6|4559.6|14
1730812230000|2024-11-05 13:10:30|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|3
1730812240000|2024-11-05 13:10:40|||||||||1
1730812260000|2024-11-05 13:11:00|4568.1|4562.1|4568.5|4562.5|4568.6|4562.6|4568.1|4562.1|4
1730812270000|2024-11-05 13:11:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|1
1730812280000|2024-11-05 13:11:20|4568|4562|4571.1|4565.1|4571.1|4565.1|4568|4562|31
1730812290000|2024-11-05 13:11:30|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1730812300000|2024-11-05 13:11:40|4571.7|4565.7|4572.5|4566.5|4572.5|4566.5|4571.7|4565.7|35
1730812310000|2024-11-05 13:11:50|4572.4|4566.4|4571.5|4565.5|4572.4|4566.4|4571.5|4565.5|3
1730812320000|2024-11-05 13:12:00|4571.4|4565.4|4570.1|4564.1|4571.4|4565.4|4570.1|4564.1|8
1730812330000|2024-11-05 13:12:10|4570.5|4564.5|4570.1|4564.1|4570.5|4564.5|4570.1|4564.1|1
1730812340000|2024-11-05 13:12:20|4570.2|4564.2|4571|4565|4571|4565|4570.2|4564.2|0
1730812350000|2024-11-05 13:12:30|4571.1|4565.1|4572.1|4566.1|4572.1|4566.1|4571.1|4565.1|4
1730812360000|2024-11-05 13:12:40|4572|4566|4572|4566|4572.1|4566.1|4572|4566|3
1730812370000|2024-11-05 13:12:50|4571.5|4565.5|4570.1|4564.1|4571.5|4565.5|4570.1|4564.1|2
1730812380000|2024-11-05 13:13:00|4572.1|4566.1|4568.5|4562.5|4572.1|4566.1|4568.5|4562.5|21
1730812390000|2024-11-05 13:13:10|4569|4563|4570.1|4564.1|4570.1|4564.1|4569|4563|2
1730812400000|2024-11-05 13:13:20|4570|4564|4570|4564|4570|4564|4570|4564|0
1730812410000|2024-11-05 13:13:30|4569.9|4563.9|4569.1|4563.1|4569.9|4563.9|4569.1|4563.1|2
1730812420000|2024-11-05 13:13:40|4569.2|4563.2|4569.6|4563.6|4569.6|4563.6|4569.2|4563.2|0
1730812440000|2024-11-05 13:14:00|4569.9|4563.9|4572.5|4566.5|4572.5|4566.5|4569.9|4563.9|4
1730812450000|2024-11-05 13:14:10|4575.2|4569.2|4575.5|4569.5|4575.6|4569.6|4575.1|4569.1|34
1730812460000|2024-11-05 13:14:20|4575.6|4569.6|4574.1|4568.1|4575.6|4569.6|4574.1|4568.1|6
1730812470000|2024-11-05 13:14:30|4574.2|4568.2|4574.1|4568.1|4574.2|4568.2|4574.1|4568.1|1
1730812480000|2024-11-05 13:14:40|4574.5|4568.5|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|4
1730812500000|2024-11-05 13:15:00|4574.6|4568.6|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|0
1730812510000|2024-11-05 13:15:10|4574.5|4568.5|4576.1|4570.1|4577.1|4571.1|4574.5|4568.5|22
1730812520000|2024-11-05 13:15:20|4576.6|4570.6|4577.1|4571.1|4578.1|4572.1|4576.6|4570.6|5
1730812540000|2024-11-05 13:15:40|4577|4571|4575.5|4569.5|4577.1|4571.1|4575.1|4569.1|2
1730812550000|2024-11-05 13:15:50|4575.1|4569.1|4575.6|4569.6|4575.6|4569.6|4575.1|4569.1|0
1730812560000|2024-11-05 13:16:00|4576|4570|4575.6|4569.6|4576.2|4570.2|4575.6|4569.6|4
1730812570000|2024-11-05 13:16:10|4576|4570|4576.6|4570.6|4577.1|4571.1|4576|4570|1
1730812580000|2024-11-05 13:16:20|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|2
1730812590000|2024-11-05 13:16:30|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|3
1730812600000|2024-11-05 13:16:40|4576.6|4570.6|4579.9|4573.9|4580.1|4574.1|4576.6|4570.6|12
1730812610000|2024-11-05 13:16:50|4580.4|4574.4|4580.5|4574.5|4582.4|4576.4|4580.4|4574.4|11
1730812620000|2024-11-05 13:17:00|4579.5|4573.5|4580.1|4574.1|4580.6|4574.6|4579.5|4573.5|9
1730812630000|2024-11-05 13:17:10|4579.5|4573.5|4579|4573|4579.5|4573.5|4579|4573|1
1730812650000|2024-11-05 13:17:30|4579.6|4573.6|4579.5|4573.5|4580.1|4574.1|4579.5|4573.5|7
1730812660000|2024-11-05 13:17:40|4580|4574|4580.1|4574.1|4580.1|4574.1|4580|4574|0
1730812670000|2024-11-05 13:17:50|4580|4574|4576.6|4570.6|4580|4574|4576.6|4570.6|7
1730812680000|2024-11-05 13:18:00|4576.1|4570.1|4576|4570|4576.1|4570.1|4575.6|4569.6|6
1730812690000|2024-11-05 13:18:10|4575.6|4569.6|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|1
1730812700000|2024-11-05 13:18:20|||||||||2
1730812710000|2024-11-05 13:18:30|||||||||3
1730812720000|2024-11-05 13:18:40|||||||||9
1730812730000|2024-11-05 13:18:50|4574|4568|4573.1|4567.1|4574|4568|4573.1|4567.1|8
1730812740000|2024-11-05 13:19:00|4572|4566|4572|4566|4572|4566|4572|4566|2
1730812750000|2024-11-05 13:19:10|||||||||21
1730812760000|2024-11-05 13:19:20|4571.6|4565.6|4571.5|4565.5|4571.6|4565.6|4571.5|4565.5|2
1730812770000|2024-11-05 13:19:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1730812780000|2024-11-05 13:19:40|||||||||2
1730812790000|2024-11-05 13:19:50|4571|4565|4571|4565|4571|4565|4571|4565|0
1730812800000|2024-11-05 13:20:00|4570.5|4564.5|4571.1|4565.1|4571.1|4565.1|4570.5|4564.5|4
1730812810000|2024-11-05 13:20:10|4571.5|4565.5|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|3
1730812820000|2024-11-05 13:20:20|4572.9|4566.9|4574.5|4568.5|4575|4569|4572.5|4566.5|6
1730812830000|2024-11-05 13:20:30|4574|4568|4575|4569|4575|4569|4574|4568|3
1730812840000|2024-11-05 13:20:40|4575.1|4569.1|4576|4570|4576|4570|4575.1|4569.1|0
1730812850000|2024-11-05 13:20:50|4576.4|4570.4|4575.5|4569.5|4576.4|4570.4|4575.5|4569.5|5
1730812860000|2024-11-05 13:21:00|4575.6|4569.6|4576|4570|4576|4570|4575.5|4569.5|2
1730812880000|2024-11-05 13:21:20|4575.4|4569.4|4574.5|4568.5|4575.9|4569.9|4574.5|4568.5|6
1730812890000|2024-11-05 13:21:30|4574.1|4568.1|4573.5|4567.5|4574.1|4568.1|4573.5|4567.5|1
1730812900000|2024-11-05 13:21:40|4574|4568|4572.5|4566.5|4574|4568|4572.5|4566.5|3
1730812910000|2024-11-05 13:21:50|4572.4|4566.4|4572|4566|4572.4|4566.4|4572|4566|0
1730812930000|2024-11-05 13:22:10|4572.5|4566.5|4572|4566|4573|4567|4572|4566|5
1730812940000|2024-11-05 13:22:20|4572.1|4566.1|4572.9|4566.9|4572.9|4566.9|4572.1|4566.1|0
1730812950000|2024-11-05 13:22:30|4572.5|4566.5|4571.1|4565.1|4572.5|4566.5|4571.1|4565.1|5
1730812960000|2024-11-05 13:22:40|4571.9|4565.9|4571.5|4565.5|4571.9|4565.9|4571.5|4565.5|0
1730812970000|2024-11-05 13:22:50|4571.9|4565.9|4571.1|4565.1|4571.9|4565.9|4571.1|4565.1|0
1730812980000|2024-11-05 13:23:00|4571.5|4565.5|4572|4566|4572|4566|4571.5|4565.5|0
1730812990000|2024-11-05 13:23:10|4572.2|4566.2|4572|4566|4572.8|4566.8|4572|4566|2
1730813000000|2024-11-05 13:23:20|4571.9|4565.9|4572.1|4566.1|4572.1|4566.1|4571.9|4565.9|0
1730813010000|2024-11-05 13:23:30|4572.5|4566.5|4571.9|4565.9|4572.9|4566.9|4571.5|4565.5|0
1730813020000|2024-11-05 13:23:40|4572|4566|4572.5|4566.5|4572.9|4566.9|4572|4566|1
1730813030000|2024-11-05 13:23:50|4572.9|4566.9|4572.1|4566.1|4572.9|4566.9|4572|4566|0
1730813040000|2024-11-05 13:24:00|4572.5|4566.5|4575|4569|4575.1|4569.1|4572.5|4566.5|1
1730813050000|2024-11-05 13:24:10|4574.9|4568.9|4574.5|4568.5|4574.9|4568.9|4574.5|4568.5|10
1730813060000|2024-11-05 13:24:20|4574|4568|4574|4568|4574|4568|4573.9|4567.9|0
1730813070000|2024-11-05 13:24:30|4573.9|4567.9|4570.6|4564.6|4573.9|4567.9|4570.6|4564.6|0
1730813080000|2024-11-05 13:24:40|4571|4565|4570.6|4564.6|4571|4565|4570.6|4564.6|2
1730813090000|2024-11-05 13:24:50|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|1
1730813100000|2024-11-05 13:25:00|4569.6|4563.6|4570.1|4564.1|4570.5|4564.5|4569.6|4563.6|0
1730813110000|2024-11-05 13:25:10|4570|4564|4570|4564|4570|4564|4570|4564|2
1730813120000|2024-11-05 13:25:20|4569.8|4563.8|4569|4563|4569.8|4563.8|4569|4563|2
1730813140000|2024-11-05 13:25:40|4568.8|4562.8|4568|4562|4568.8|4562.8|4568|4562|3
1730813160000|2024-11-05 13:26:00|4569|4563|4570.6|4564.6|4570.6|4564.6|4569|4563|5
1730813170000|2024-11-05 13:26:10|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|1
1730813180000|2024-11-05 13:26:20|4570.6|4564.6|4572.5|4566.5|4572.5|4566.5|4570.6|4564.6|2
1730813190000|2024-11-05 13:26:30|4572.1|4566.1|4572|4566|4572.2|4566.2|4572|4566|1
1730813200000|2024-11-05 13:26:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1730813210000|2024-11-05 13:26:50|4571.5|4565.5|4572|4566|4572|4566|4571.5|4565.5|1
1730813220000|2024-11-05 13:27:00|4572.1|4566.1|4571.9|4565.9|4572.5|4566.5|4571.9|4565.9|5
1730813230000|2024-11-05 13:27:10|4571.1|4565.1|4571.6|4565.6|4571.7|4565.7|4571.1|4565.1|0
1730813240000|2024-11-05 13:27:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|1
1730813250000|2024-11-05 13:27:30|4572|4566|4572|4566|4572|4566|4572|4566|0
1730813260000|2024-11-05 13:27:40|4571.6|4565.6|4572|4566|4572.1|4566.1|4571.5|4565.5|0
1730813270000|2024-11-05 13:27:50|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1730813280000|2024-11-05 13:28:00|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1730813290000|2024-11-05 13:28:10|4571|4565|4571|4565|4571.1|4565.1|4571|4565|0
1730813310000|2024-11-05 13:28:30|4571.1|4565.1|4570.1|4564.1|4571.5|4565.5|4570.1|4564.1|6
1730813320000|2024-11-05 13:28:40|4570|4564|4569.6|4563.6|4570|4564|4569.6|4563.6|0
1730813360000|2024-11-05 13:29:20|4567.6|4561.6|4567.1|4561.1|4568|4562|4567.1|4561.1|5
1730813370000|2024-11-05 13:29:30|4567.9|4561.9|4567.5|4561.5|4567.9|4561.9|4567.1|4561.1|0
1730813380000|2024-11-05 13:29:40|4567.4|4561.4|4566|4560|4567.4|4561.4|4566|4560|4
1730813390000|2024-11-05 13:29:50|4566.2|4560.2|4568.5|4562.5|4570|4564|4566.2|4560.2|80
1730813400000|2024-11-05 13:30:00|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.5|4562.5|0
1730813410000|2024-11-05 13:30:10|4568.5|4562.5|4568.9|4562.9|4568.9|4562.9|4568.5|4562.5|0
1730813420000|2024-11-05 13:30:20|4569|4563|4568.9|4562.9|4569|4563|4568.9|4562.9|0
1730813430000|2024-11-05 13:30:30|4569.1|4563.1|4570.9|4564.9|4570.9|4564.9|4569.1|4563.1|2
1730813440000|2024-11-05 13:30:40|4570.5|4564.5|4570.5|4564.5|4570.9|4564.9|4570.5|4564.5|0
1730813450000|2024-11-05 13:30:50|4570.9|4564.9|4572|4566|4572|4566|4570.9|4564.9|3
1730813460000|2024-11-05 13:31:00|4572.6|4566.6|4571|4565|4572.6|4566.6|4570|4564|30
1730813470000|2024-11-05 13:31:10|4570.5|4564.5|4567.5|4561.5|4571|4565|4567.5|4561.5|14
1730813480000|2024-11-05 13:31:20|4567.9|4561.9|4567.9|4561.9|4568.3|4562.3|4567.9|4561.9|2
1730813490000|2024-11-05 13:31:30|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.4|4561.4|0
1730813500000|2024-11-05 13:31:40|4567.4|4561.4|4566.9|4560.9|4567.4|4561.4|4566.8|4560.8|1
1730813510000|2024-11-05 13:31:50|4567.3|4561.3|4567.5|4561.5|4567.5|4561.5|4567.3|4561.3|1
1730813520000|2024-11-05 13:32:00|4567.9|4561.9|4567.9|4561.9|4568.3|4562.3|4567.9|4561.9|0
1730813530000|2024-11-05 13:32:10|4567.8|4561.8|4566.8|4560.8|4567.8|4561.8|4566.8|4560.8|1
1730813540000|2024-11-05 13:32:20|4566.9|4560.9|4570.9|4564.9|4570.9|4564.9|4566.9|4560.9|6
1730813550000|2024-11-05 13:32:30|4570.8|4564.8|4568.9|4562.9|4570.9|4564.9|4568.9|4562.9|0
1730813560000|2024-11-05 13:32:40|4569.4|4563.4|4569.9|4563.9|4570.3|4564.3|4569.4|4563.4|0
1730813570000|2024-11-05 13:32:50|||||||||1
1730813580000|2024-11-05 13:33:00|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|0
1730813590000|2024-11-05 13:33:10|4570.2|4564.2|4569.9|4563.9|4570.8|4564.8|4569.9|4563.9|4
1730813600000|2024-11-05 13:33:20|4569.7|4563.7|4567.9|4561.9|4569.8|4563.8|4567.9|4561.9|1
1730813610000|2024-11-05 13:33:30|4567.8|4561.8|4567.2|4561.2|4567.8|4561.8|4567.2|4561.2|1
1730813620000|2024-11-05 13:33:40|4566.8|4560.8|4565.3|4559.3|4566.9|4560.9|4565.2|4559.2|10
1730813630000|2024-11-05 13:33:50|4565.7|4559.7|4566.2|4560.2|4566.2|4560.2|4565.7|4559.7|0
1730813640000|2024-11-05 13:34:00|4564.2|4558.2|4564.7|4558.7|4564.7|4558.7|4563.2|4557.2|6
1730813650000|2024-11-05 13:34:10|4564.8|4558.8|4564.9|4558.9|4564.9|4558.9|4564.7|4558.7|0
1730813670000|2024-11-05 13:34:30|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1730813680000|2024-11-05 13:34:40|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1730813690000|2024-11-05 13:34:50|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1730813700000|2024-11-05 13:35:00|4565.9|4559.9|4565.3|4559.3|4565.9|4559.9|4564.9|4558.9|1
1730813710000|2024-11-05 13:35:10|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1730813720000|2024-11-05 13:35:20|4565.2|4559.2|4566.2|4560.2|4566.2|4560.2|4565.2|4559.2|1
1730813730000|2024-11-05 13:35:30|4566.6|4560.6|4567.8|4561.8|4568.2|4562.2|4565.7|4559.7|4
1730813740000|2024-11-05 13:35:40|4566.4|4560.4|4565.3|4559.3|4566.4|4560.4|4565.3|4559.3|4
1730813750000|2024-11-05 13:35:50|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4562.2|4556.2|22
1730813760000|2024-11-05 13:36:00|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|2
1730813770000|2024-11-05 13:36:10|4563.7|4557.7|4563.2|4557.2|4564.1|4558.1|4562.7|4556.7|5
1730813780000|2024-11-05 13:36:20|4563.7|4557.7|4562.1|4556.1|4563.7|4557.7|4562.1|4556.1|1
1730813790000|2024-11-05 13:36:30|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1730813810000|2024-11-05 13:36:50|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|0
1730813820000|2024-11-05 13:37:00|4559.5|4553.5|4557.6|4551.6|4559.5|4553.5|4557.2|4551.2|58
1730813830000|2024-11-05 13:37:10|4557.7|4551.7|4559.1|4553.1|4559.1|4553.1|4557.7|4551.7|4
1730813840000|2024-11-05 13:37:20|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|0
1730813850000|2024-11-05 13:37:30|4559.1|4553.1|4560.1|4554.1|4560.1|4554.1|4559|4553|1
1730813860000|2024-11-05 13:37:40|4560|4554|4559.6|4553.6|4560|4554|4559.2|4553.2|0
1730813870000|2024-11-05 13:37:50|||||||||1
1730813880000|2024-11-05 13:38:00|4559|4553|4557.6|4551.6|4559|4553|4557.5|4551.5|1
1730813890000|2024-11-05 13:38:10|4558|4552|4557.5|4551.5|4558|4552|4557.5|4551.5|0
1730813900000|2024-11-05 13:38:20|4557.6|4551.6|4558.5|4552.5|4558.5|4552.5|4557.6|4551.6|3
1730813910000|2024-11-05 13:38:30|4557.5|4551.5|4555.5|4549.5|4557.5|4551.5|4555.5|4549.5|0
1730813920000|2024-11-05 13:38:40|4555.7|4549.7|4556.1|4550.1|4556.1|4550.1|4555.5|4549.5|1
1730813930000|2024-11-05 13:38:50|4555.6|4549.6|4555|4549|4555.6|4549.6|4555|4549|0
1730813940000|2024-11-05 13:39:00|4555.1|4549.1|4554|4548|4555.1|4549.1|4554|4548|2
1730813950000|2024-11-05 13:39:10|4554.1|4548.1|4555.7|4549.7|4555.7|4549.7|4554|4548|5
1730813960000|2024-11-05 13:39:20|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4554.6|4548.6|3
1730813970000|2024-11-05 13:39:30|4554.7|4548.7|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|0
1730813980000|2024-11-05 13:39:40|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1730813990000|2024-11-05 13:39:50|4555.1|4549.1|4553.7|4547.7|4555.2|4549.2|4553.5|4547.5|5
1730814000000|2024-11-05 13:40:00|4554.1|4548.1|4556.1|4550.1|4556.1|4550.1|4554.1|4548.1|6
1730814010000|2024-11-05 13:40:10|4556.7|4550.7|4556.2|4550.2|4556.7|4550.7|4556.2|4550.2|2
1730814020000|2024-11-05 13:40:20|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|1
1730814030000|2024-11-05 13:40:30|4556.8|4550.8|4561.1|4555.1|4561.1|4555.1|4556.8|4550.8|3
1730814040000|2024-11-05 13:40:40|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1730814050000|2024-11-05 13:40:50|4561.7|4555.7|4561.2|4555.2|4561.7|4555.7|4560.7|4554.7|6
1730814070000|2024-11-05 13:41:10|4560.7|4554.7|4560.2|4554.2|4561.2|4555.2|4560.2|4554.2|9
1730814080000|2024-11-05 13:41:20|4560.1|4554.1|4559.7|4553.7|4560.1|4554.1|4559.7|4553.7|5
1730814100000|2024-11-05 13:41:40|4560.2|4554.2|4559.6|4553.6|4560.2|4554.2|4559.6|4553.6|0
1730814110000|2024-11-05 13:41:50|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|2
1730814120000|2024-11-05 13:42:00|4559.7|4553.7|4558.1|4552.1|4559.7|4553.7|4558.1|4552.1|2
1730814130000|2024-11-05 13:42:10|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|6
1730814160000|2024-11-05 13:42:40|4559.8|4553.8|4560.2|4554.2|4560.2|4554.2|4559.8|4553.8|1
1730814170000|2024-11-05 13:42:50|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|2
1730814200000|2024-11-05 13:43:20|4560.3|4554.3|4560.2|4554.2|4560.3|4554.3|4560.2|4554.2|2
1730814210000|2024-11-05 13:43:30|4559.8|4553.8|4560.2|4554.2|4560.2|4554.2|4559.8|4553.8|6
1730814220000|2024-11-05 13:43:40|4560.1|4554.1|4559.8|4553.8|4560.1|4554.1|4558.3|4552.3|16
1730814230000|2024-11-05 13:43:50|4559.9|4553.9|4562.3|4556.3|4562.3|4556.3|4559.9|4553.9|0
1730814240000|2024-11-05 13:44:00|4562.5|4556.5|4561.9|4555.9|4563.3|4557.3|4561.9|4555.9|3
1730814250000|2024-11-05 13:44:10|4561.8|4555.8|4560.9|4554.9|4561.9|4555.9|4560.9|4554.9|2
1730814260000|2024-11-05 13:44:20|4561.3|4555.3|4560.9|4554.9|4561.3|4555.3|4560.9|4554.9|0
1730814280000|2024-11-05 13:44:40|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|8
1730814290000|2024-11-05 13:44:50|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|7
1730816100000|2024-11-05 14:15:00|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816110000|2024-11-05 14:15:10|4569|4563|4569|4563|4569|4563|4568.6|4562.6|0
1730816120000|2024-11-05 14:15:20|4568.6|4562.6|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816150000|2024-11-05 14:15:50|4569|4563|4569|4563|4569|4563|4568.6|4562.6|0
1730816160000|2024-11-05 14:16:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1730816170000|2024-11-05 14:16:10|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816180000|2024-11-05 14:16:20|4569|4563|4569|4563|4569|4563|4568.6|4562.6|0
1730816210000|2024-11-05 14:16:50|4568.6|4562.6|4569|4563|4569|4563|4568.6|4562.6|0
1730816220000|2024-11-05 14:17:00|4568.6|4562.6|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816280000|2024-11-05 14:18:00|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816310000|2024-11-05 14:18:30|4569|4563|4569|4563|4569|4563|4568.6|4562.6|0
1730816320000|2024-11-05 14:18:40|4568.6|4562.6|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816340000|2024-11-05 14:19:00|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816350000|2024-11-05 14:19:10|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816360000|2024-11-05 14:19:20|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816400000|2024-11-05 14:20:00|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816410000|2024-11-05 14:20:10|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816420000|2024-11-05 14:20:20|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816430000|2024-11-05 14:20:30|4569|4563|4569|4563|4569|4563|4568.6|4562.6|0
1730816440000|2024-11-05 14:20:40|4568.6|4562.6|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816450000|2024-11-05 14:20:50|4569|4563|4569|4563|4569|4563|4569|4563|0
1730816460000|2024-11-05 14:21:00|4568.6|4562.6|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816490000|2024-11-05 14:21:30|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816580000|2024-11-05 14:23:00|4569|4563|4568.6|4562.6|4569|4563|4568.6|4562.6|0
1730816590000|2024-11-05 14:23:10|4569|4563|4569|4563|4569|4563|4568.6|4562.6|0
1730816600000|2024-11-05 14:23:20|4568.6|4562.6|4569|4563|4569|4563|4568.6|4562.6|0
1730816610000|2024-11-05 14:23:30|4568.6|4562.6|4569|4563|4569|4563|4568.6|4562.6|0
1730816620000|2024-11-05 14:23:40|4568.6|4562.6|4569|4563|4569|4563|4568.6|4562.6|0
1730816630000|2024-11-05 14:23:50|4568.6|4562.6|4569|4563|4569|4563|4568.6|4562.6|0
1730816640000|2024-11-05 14:24:00|4568.6|4562.6|4569|4563|4569|4563|4568.6|4562.6|0
1730816850000|2024-11-05 14:27:30|4568.6|4562.6|4569.5|4563.5|4569.5|4563.5|4568.6|4562.6|0
1730816860000|2024-11-05 14:27:40|4569.9|4563.9|4569.5|4563.5|4569.9|4563.9|4569.5|4563.5|0
1730816870000|2024-11-05 14:27:50|4569.9|4563.9|4569.5|4563.5|4569.9|4563.9|4569.5|4563.5|0
1730816900000|2024-11-05 14:28:20|4569.9|4563.9|4569.5|4563.5|4569.9|4563.9|4569.5|4563.5|0
1730816910000|2024-11-05 14:28:30|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.5|4563.5|0
1730816930000|2024-11-05 14:28:50|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1730816990000|2024-11-05 14:29:50|4570.6|4564.6|4570.2|4564.2|4570.6|4564.6|4570.2|4564.2|0
1730817000000|2024-11-05 14:30:00|4576.9|4570.9|4576.2|4570.2|4579.8|4573.8|4568.8|4562.8|203
1730817010000|2024-11-05 14:30:10|4576.4|4570.4|4580.3|4574.3|4580.4|4574.4|4575.7|4569.7|49
1730817020000|2024-11-05 14:30:20|4580.2|4574.2|4579.6|4573.6|4581|4575|4576.5|4570.5|54
1730817030000|2024-11-05 14:30:30|4580|4574|4579.1|4573.1|4581.8|4575.8|4577.6|4571.6|40
1730817040000|2024-11-05 14:30:40|4579.5|4573.5|4581.5|4575.5|4582|4576|4577.3|4571.3|56
1730817050000|2024-11-05 14:30:50|4581.1|4575.1|4582.8|4576.8|4584|4578|4580.6|4574.6|62
1730817060000|2024-11-05 14:31:00|4583.2|4577.2|4579.5|4573.5|4583.6|4577.6|4576|4570|45
1730817070000|2024-11-05 14:31:10|4579.6|4573.6|4576.5|4570.5|4579.8|4573.8|4574.6|4568.6|15
1730817080000|2024-11-05 14:31:20|4576.6|4570.6|4574.2|4568.2|4579|4573|4574.2|4568.2|42
1730817090000|2024-11-05 14:31:30|4574.6|4568.6|4574.1|4568.1|4574.6|4568.6|4570.1|4564.1|35
1730817100000|2024-11-05 14:31:40|4574.6|4568.6|4563.5|4557.5|4574.6|4568.6|4563.5|4557.5|50
1730817110000|2024-11-05 14:31:50|4563.7|4557.7|4566.1|4560.1|4566.1|4560.1|4563|4557|20
1730817120000|2024-11-05 14:32:00|4566.5|4560.5|4573.1|4567.1|4574.1|4568.1|4566.5|4560.5|19
1730817130000|2024-11-05 14:32:10|4571.6|4565.6|4574.6|4568.6|4575|4569|4569|4563|31
1730817140000|2024-11-05 14:32:20|4574.7|4568.7|4572.1|4566.1|4575.5|4569.5|4572.1|4566.1|11
1730817150000|2024-11-05 14:32:30|4572.5|4566.5|4571.5|4565.5|4572.6|4566.6|4570.6|4564.6|20
1730817160000|2024-11-05 14:32:40|4572.5|4566.5|4573|4567|4573|4567|4571.6|4565.6|9
1730817170000|2024-11-05 14:32:50|4573.2|4567.2|4572.5|4566.5|4573.5|4567.5|4569.6|4563.6|18
1730817180000|2024-11-05 14:33:00|4572.3|4566.3|4570.6|4564.6|4572.3|4566.3|4569.6|4563.6|18
1730817190000|2024-11-05 14:33:10|4571|4565|4568|4562|4571|4565|4568|4562|24
1730817200000|2024-11-05 14:33:20|4568.1|4562.1|4565|4559|4569|4563|4565|4559|34
1730817210000|2024-11-05 14:33:30|4565.6|4559.6|4566.1|4560.1|4568|4562|4565|4559|32
1730817220000|2024-11-05 14:33:40|4566.3|4560.3|4569.5|4563.5|4569.5|4563.5|4565.6|4559.6|22
1730817230000|2024-11-05 14:33:50|4569.6|4563.6|4576.6|4570.6|4576.7|4570.7|4569|4563|13
1730817240000|2024-11-05 14:34:00|4576.7|4570.7|4574.2|4568.2|4577.6|4571.6|4574.2|4568.2|37
1730817250000|2024-11-05 14:34:10|4574|4568|4571.2|4565.2|4576.6|4570.6|4569.6|4563.6|56
1730817260000|2024-11-05 14:34:20|4570.8|4564.8|4568|4562|4572.7|4566.7|4568|4562|30
1730817270000|2024-11-05 14:34:30|4566.6|4560.6|4566.1|4560.1|4567.5|4561.5|4566.1|4560.1|46
1730817280000|2024-11-05 14:34:40|4566.5|4560.5|4568.5|4562.5|4569|4563|4566.2|4560.2|8
1730817290000|2024-11-05 14:34:50|4569|4563|4571.1|4565.1|4571.6|4565.6|4568.7|4562.7|10
1730817300000|2024-11-05 14:35:00|4569.7|4563.7|4566.6|4560.6|4569.7|4563.7|4565|4559|12
1730817310000|2024-11-05 14:35:10|4566.5|4560.5|4565|4559|4566.5|4560.5|4564.5|4558.5|10
1730817320000|2024-11-05 14:35:20|4564.6|4558.6|4564.6|4558.6|4565|4559|4564|4558|12
1730817330000|2024-11-05 14:35:30|4565|4559|4563|4557|4565|4559|4561.6|4555.6|20
1730817340000|2024-11-05 14:35:40|4562.5|4556.5|4566.5|4560.5|4566.6|4560.6|4562|4556|19
1730817350000|2024-11-05 14:35:50|4565.7|4559.7|4561.6|4555.6|4565.7|4559.7|4561.5|4555.5|29
1730817360000|2024-11-05 14:36:00|4561.5|4555.5|4558.5|4552.5|4562.5|4556.5|4558.1|4552.1|60
1730817370000|2024-11-05 14:36:10|4558.8|4552.8|4554.8|4548.8|4558.8|4552.8|4554|4548|25
1730817380000|2024-11-05 14:36:20|4554.5|4548.5|4550.5|4544.5|4554.5|4548.5|4550.5|4544.5|52
1730817390000|2024-11-05 14:36:30|4550.8|4544.8|4552|4546|4552|4546|4549.8|4543.8|40
1730817400000|2024-11-05 14:36:40|4552.3|4546.3|4550.8|4544.8|4552.3|4546.3|4549.7|4543.7|23
1730817410000|2024-11-05 14:36:50|4550.5|4544.5|4551.2|4545.2|4552.3|4546.3|4550.3|4544.3|11
1730817420000|2024-11-05 14:37:00|4550.2|4544.2|4550.7|4544.7|4551.2|4545.2|4548.7|4542.7|27
1730817430000|2024-11-05 14:37:10|4551.2|4545.2|4551.7|4545.7|4552.3|4546.3|4550.7|4544.7|12
1730817440000|2024-11-05 14:37:20|4550.1|4544.1|4551.7|4545.7|4551.7|4545.7|4549.2|4543.2|12
1730817450000|2024-11-05 14:37:30|4551.8|4545.8|4550.7|4544.7|4553.3|4547.3|4550.7|4544.7|31
1730817460000|2024-11-05 14:37:40|4551.7|4545.7|4551.3|4545.3|4551.8|4545.8|4550.3|4544.3|31
1730817470000|2024-11-05 14:37:50|4551.8|4545.8|4552.3|4546.3|4553.3|4547.3|4551.8|4545.8|9
1730817480000|2024-11-05 14:38:00|4551.2|4545.2|4551.3|4545.3|4553.2|4547.2|4548.3|4542.3|46
1730817490000|2024-11-05 14:38:10|4551.1|4545.1|4549.2|4543.2|4551.1|4545.1|4548.3|4542.3|26
1730817500000|2024-11-05 14:38:20|4549.3|4543.3|4551.7|4545.7|4551.7|4545.7|4549.2|4543.2|9
1730817510000|2024-11-05 14:38:30|4551.3|4545.3|4550.3|4544.3|4552.2|4546.2|4550.3|4544.3|8
1730817520000|2024-11-05 14:38:40|4550.7|4544.7|4550.7|4544.7|4552.3|4546.3|4549.7|4543.7|20
1730817530000|2024-11-05 14:38:50|4549.8|4543.8|4549.2|4543.2|4551.3|4545.3|4548.3|4542.3|27
1730817540000|2024-11-05 14:39:00|4549.3|4543.3|4549.3|4543.3|4550.2|4544.2|4549.2|4543.2|13
1730817550000|2024-11-05 14:39:10|4549.7|4543.7|4551.2|4545.2|4551.7|4545.7|4549.7|4543.7|13
1730817560000|2024-11-05 14:39:20|4551.3|4545.3|4550.2|4544.2|4551.3|4545.3|4548.8|4542.8|24
1730817570000|2024-11-05 14:39:30|4550.3|4544.3|4547.7|4541.7|4550.3|4544.3|4545.3|4539.3|35
1730817580000|2024-11-05 14:39:40|4548.2|4542.2|4549.2|4543.2|4549.2|4543.2|4548.2|4542.2|16
1730817590000|2024-11-05 14:39:50|4548.7|4542.7|4547.6|4541.6|4549.7|4543.7|4546.2|4540.2|19
1730817600000|2024-11-05 14:40:00|4546.7|4540.7|4546.7|4540.7|4547.6|4541.6|4545.7|4539.7|38
1730817610000|2024-11-05 14:40:10|4545.5|4539.5|4544.7|4538.7|4545.6|4539.6|4544.2|4538.2|35
1730817620000|2024-11-05 14:40:20|4545.2|4539.2|4542.2|4536.2|4545.7|4539.7|4541.1|4535.1|35
1730817630000|2024-11-05 14:40:30|4541.7|4535.7|4540.7|4534.7|4542.2|4536.2|4540.7|4534.7|13
1730817640000|2024-11-05 14:40:40|4540.3|4534.3|4541.2|4535.2|4541.2|4535.2|4538.7|4532.7|44
1730817650000|2024-11-05 14:40:50|4541.7|4535.7|4542.1|4536.1|4542.1|4536.1|4540.1|4534.1|21
1730817660000|2024-11-05 14:41:00|4543.1|4537.1|4542.1|4536.1|4543.7|4537.7|4541.1|4535.1|29
1730817670000|2024-11-05 14:41:10|4541.5|4535.5|4540.5|4534.5|4541.5|4535.5|4538.5|4532.5|26
1730817680000|2024-11-05 14:41:20|4540.6|4534.6|4543.1|4537.1|4544|4538|4540.6|4534.6|10
1730817690000|2024-11-05 14:41:30|4543|4537|4539|4533|4543|4537|4538.6|4532.6|7
1730817700000|2024-11-05 14:41:40|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4537.5|4531.5|17
1730817710000|2024-11-05 14:41:50|4538.1|4532.1|4537.1|4531.1|4539.1|4533.1|4536|4530|87
1730817720000|2024-11-05 14:42:00|4537.2|4531.2|4544.7|4538.7|4545.1|4539.1|4537.2|4531.2|25
1730817730000|2024-11-05 14:42:10|4545.2|4539.2|4541.1|4535.1|4547.1|4541.1|4541.1|4535.1|33
1730817740000|2024-11-05 14:42:20|4541.6|4535.6|4539.7|4533.7|4541.7|4535.7|4539.3|4533.3|8
1730817750000|2024-11-05 14:42:30|4539.8|4533.8|4542.1|4536.1|4542.1|4536.1|4538.6|4532.6|13
1730817760000|2024-11-05 14:42:40|4542.5|4536.5|4543|4537|4543|4537|4541.5|4535.5|12
1730817770000|2024-11-05 14:42:50|4543.1|4537.1|4541.6|4535.6|4543.1|4537.1|4541.5|4535.5|5
1730817780000|2024-11-05 14:43:00|4542.1|4536.1|4542.6|4536.6|4542.6|4536.6|4541.5|4535.5|20
1730817790000|2024-11-05 14:43:10|4542.5|4536.5|4542.5|4536.5|4543.1|4537.1|4542.5|4536.5|12
1730817800000|2024-11-05 14:43:20|4544.7|4538.7|4545.1|4539.1|4547.1|4541.1|4544.6|4538.6|18
1730817810000|2024-11-05 14:43:30|4545|4539|4545.9|4539.9|4547.1|4541.1|4544.3|4538.3|15
1730817820000|2024-11-05 14:43:40|4545.1|4539.1|4544|4538|4545.1|4539.1|4542.5|4536.5|17
1730817830000|2024-11-05 14:43:50|4543.6|4537.6|4542.1|4536.1|4543.6|4537.6|4541.5|4535.5|8
1730817840000|2024-11-05 14:44:00|4541.9|4535.9|4543.6|4537.6|4543.6|4537.6|4540.5|4534.5|29
1730817850000|2024-11-05 14:44:10|4543.7|4537.7|4541.5|4535.5|4545|4539|4541.5|4535.5|15
1730817860000|2024-11-05 14:44:20|4541.1|4535.1|4542|4536|4542.1|4536.1|4541.1|4535.1|6
1730817870000|2024-11-05 14:44:30|4541.9|4535.9|4540.1|4534.1|4542.1|4536.1|4540.1|4534.1|7
1730817880000|2024-11-05 14:44:40|4538.6|4532.6|4538.6|4532.6|4539.2|4533.2|4538.6|4532.6|45
1730817890000|2024-11-05 14:44:50|4538.7|4532.7|4537.7|4531.7|4539.7|4533.7|4537.7|4531.7|18
1730817900000|2024-11-05 14:45:00|4537.5|4531.5|4535.5|4529.5|4537.7|4531.7|4534.2|4528.2|21
1730817910000|2024-11-05 14:45:10|4534.6|4528.6|4533.5|4527.5|4535|4529|4533.5|4527.5|66
1730817920000|2024-11-05 14:45:20|4533.1|4527.1|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|20
1730817930000|2024-11-05 14:45:30|4532.3|4526.3|4535.6|4529.6|4536.1|4530.1|4532.1|4526.1|26
1730817940000|2024-11-05 14:45:40|4535.7|4529.7|4538.1|4532.1|4538.1|4532.1|4535.6|4529.6|11
1730817950000|2024-11-05 14:45:50|4538.5|4532.5|4535.1|4529.1|4538.5|4532.5|4535|4529|13
1730817960000|2024-11-05 14:46:00|4535.5|4529.5|4533.5|4527.5|4536|4530|4532.5|4526.5|9
1730817970000|2024-11-05 14:46:10|4533|4527|4528.6|4522.6|4533|4527|4528.5|4522.5|23
1730817980000|2024-11-05 14:46:20|4528.5|4522.5|4529|4523|4530|4524|4527.5|4521.5|27
1730817990000|2024-11-05 14:46:30|4528.5|4522.5|4530|4524|4530|4524|4527.5|4521.5|20
1730818000000|2024-11-05 14:46:40|4529.6|4523.6|4529|4523|4530.6|4524.6|4528.5|4522.5|3
1730818010000|2024-11-05 14:46:50|4527.1|4521.1|4527.5|4521.5|4528.5|4522.5|4527.1|4521.1|28
1730818020000|2024-11-05 14:47:00|4528|4522|4527|4521|4528|4522|4526.5|4520.5|5
1730818030000|2024-11-05 14:47:10|4527.1|4521.1|4527.1|4521.1|4527.5|4521.5|4527.1|4521.1|17
1730818040000|2024-11-05 14:47:20|4527|4521|4527|4521|4527.3|4521.3|4526.5|4520.5|11
1730818050000|2024-11-05 14:47:30|4526.9|4520.9|4526.7|4520.7|4527.5|4521.5|4526.6|4520.6|21
1730818060000|2024-11-05 14:47:40|4527.1|4521.1|4529|4523|4529|4523|4527.1|4521.1|15
1730818070000|2024-11-05 14:47:50|4528.5|4522.5|4527.5|4521.5|4529|4523|4527.5|4521.5|2
1730818080000|2024-11-05 14:48:00|4527|4521|4526.5|4520.5|4527.5|4521.5|4526.5|4520.5|9
1730818090000|2024-11-05 14:48:10|4525.5|4519.5|4526.5|4520.5|4526.5|4520.5|4525.5|4519.5|10
1730818100000|2024-11-05 14:48:20|4525.6|4519.6|4526|4520|4526.1|4520.1|4525.5|4519.5|45
1730818110000|2024-11-05 14:48:30|4526.1|4520.1|4522|4516|4526.1|4520.1|4521.2|4515.2|38
1730818120000|2024-11-05 14:48:40|4522.1|4516.1|4522|4516|4522.1|4516.1|4521|4515|36
1730818130000|2024-11-05 14:48:50|4520.7|4514.7|4517.1|4511.1|4521|4515|4516.6|4510.6|98
1730818140000|2024-11-05 14:49:00|4517|4511|4515.6|4509.6|4519.2|4513.2|4514.5|4508.5|89
1730818150000|2024-11-05 14:49:10|4514.6|4508.6|4509.1|4503.1|4514.6|4508.6|4508.1|4502.1|174
1730818160000|2024-11-05 14:49:20|4509.6|4503.6|4508.6|4502.6|4509.6|4503.6|4507.5|4501.5|62
1730818170000|2024-11-05 14:49:30|4508.4|4502.4|4510.1|4504.1|4510.1|4504.1|4507.6|4501.6|25
1730818180000|2024-11-05 14:49:40|4509.7|4503.7|4510.1|4504.1|4510.5|4504.5|4509|4503|11
1730818190000|2024-11-05 14:49:50|4510|4504|4506.1|4500.1|4510.1|4504.1|4506.1|4500.1|38
1730818200000|2024-11-05 14:50:00|4507.1|4501.1|4510|4504|4510.1|4504.1|4505.5|4499.5|29
1730818210000|2024-11-05 14:50:10|4509.5|4503.5|4508|4502|4509.6|4503.6|4506.5|4500.5|22
1730818220000|2024-11-05 14:50:20|4508.1|4502.1|4506.5|4500.5|4508.1|4502.1|4504.6|4498.6|22
1730818230000|2024-11-05 14:50:30|4506.6|4500.6|4506.7|4500.7|4507|4501|4505.3|4499.3|141
1730818240000|2024-11-05 14:50:40|4506.6|4500.6|4507.5|4501.5|4508.5|4502.5|4506.6|4500.6|243
1730818250000|2024-11-05 14:50:50|4506.6|4500.6|4508.4|4502.4|4508.4|4502.4|4505.5|4499.5|12
1730818260000|2024-11-05 14:51:00|4508.5|4502.5|4509.8|4503.8|4517.9|4511.9|4508.5|4502.5|282
1730818270000|2024-11-05 14:51:10|4509.7|4503.7|4509.3|4503.3|4511.8|4505.8|4508.3|4502.3|46
1730818280000|2024-11-05 14:51:20|4508.8|4502.8|4510.7|4504.7|4512.1|4506.1|4508.7|4502.7|35
1730818290000|2024-11-05 14:51:30|4510.2|4504.2|4514.2|4508.2|4514.3|4508.3|4510.2|4504.2|49
1730818300000|2024-11-05 14:51:40|4514.1|4508.1|4511.6|4505.6|4514.1|4508.1|4511.6|4505.6|7
1730818310000|2024-11-05 14:51:50|4511.1|4505.1|4510.1|4504.1|4511.6|4505.6|4510.1|4504.1|7
1730818320000|2024-11-05 14:52:00|4509.8|4503.8|4512.7|4506.7|4514.7|4508.7|4509.7|4503.7|31
1730818330000|2024-11-05 14:52:10|4513.7|4507.7|4513.7|4507.7|4514.1|4508.1|4513.1|4507.1|65
1730818340000|2024-11-05 14:52:20|4514.1|4508.1|4515.3|4509.3|4515.3|4509.3|4513.4|4507.4|11
1730818350000|2024-11-05 14:52:30|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4515.8|4509.8|5
1730818360000|2024-11-05 14:52:40|4515.3|4509.3|4512.3|4506.3|4515.3|4509.3|4512.3|4506.3|5
1730818370000|2024-11-05 14:52:50|4513.3|4507.3|4515.3|4509.3|4515.3|4509.3|4513.3|4507.3|11
1730818380000|2024-11-05 14:53:00|4514.9|4508.9|4517.9|4511.9|4517.9|4511.9|4514.8|4508.8|19
1730818390000|2024-11-05 14:53:10|4517.7|4511.7|4515.8|4509.8|4517.8|4511.8|4515.3|4509.3|9
1730818400000|2024-11-05 14:53:20|4515.9|4509.9|4519|4513|4519|4513|4515.8|4509.8|38
1730818410000|2024-11-05 14:53:30|4519.6|4513.6|4524.1|4518.1|4524.1|4518.1|4519.6|4513.6|22
1730818420000|2024-11-05 14:53:40|4524.5|4518.5|4524.1|4518.1|4524.5|4518.5|4523.6|4517.6|39
1730818430000|2024-11-05 14:53:50|4523.6|4517.6|4523.1|4517.1|4524.1|4518.1|4523.1|4517.1|4
1730818440000|2024-11-05 14:54:00|4522.5|4516.5|4520|4514|4523.1|4517.1|4519|4513|12
1730818450000|2024-11-05 14:54:10|4519.5|4513.5|4520.1|4514.1|4522.4|4516.4|4519.5|4513.5|30
1730818460000|2024-11-05 14:54:20|4520.7|4514.7|4520|4514|4521.1|4515.1|4519.5|4513.5|14
1730818470000|2024-11-05 14:54:30|4520.5|4514.5|4521.5|4515.5|4522.5|4516.5|4519.1|4513.1|20
1730818480000|2024-11-05 14:54:40|4521.9|4515.9|4519.1|4513.1|4522|4516|4519|4513|6
1730818490000|2024-11-05 14:54:50|4519.5|4513.5|4519.9|4513.9|4520|4514|4517.9|4511.9|18
1730818500000|2024-11-05 14:55:00|4519.5|4513.5|4517.9|4511.9|4519.9|4513.9|4517.9|4511.9|9
1730818510000|2024-11-05 14:55:10|4517.8|4511.8|4515.4|4509.4|4517.8|4511.8|4515.3|4509.3|6
1730818520000|2024-11-05 14:55:20|4515.9|4509.9|4514.9|4508.9|4516.3|4510.3|4514.9|4508.9|16
1730818530000|2024-11-05 14:55:30|4514.3|4508.3|4512.9|4506.9|4514.3|4508.3|4512.8|4506.8|24
1730818540000|2024-11-05 14:55:40|4512.8|4506.8|4510.3|4504.3|4513.3|4507.3|4510.3|4504.3|25
1730818550000|2024-11-05 14:55:50|4510.5|4504.5|4510.3|4504.3|4512.3|4506.3|4510.3|4504.3|24
1730818560000|2024-11-05 14:56:00|4510.4|4504.4|4513.8|4507.8|4513.8|4507.8|4510.3|4504.3|43
1730818570000|2024-11-05 14:56:10|4513.4|4507.4|4510.8|4504.8|4513.8|4507.8|4510.8|4504.8|6
1730818580000|2024-11-05 14:56:20|4510.9|4504.9|4512.3|4506.3|4512.3|4506.3|4510.9|4504.9|11
1730818590000|2024-11-05 14:56:30|4512.8|4506.8|4510.8|4504.8|4512.8|4506.8|4508.3|4502.3|37
1730818600000|2024-11-05 14:56:40|4510.9|4504.9|4509.1|4503.1|4510.9|4504.9|4509.1|4503.1|21
1730818610000|2024-11-05 14:56:50|4507.9|4501.9|4508.8|4502.8|4508.9|4502.9|4507.9|4501.9|15
1730818620000|2024-11-05 14:57:00|4509.2|4503.2|4507.8|4501.8|4509.2|4503.2|4507.8|4501.8|12
1730818630000|2024-11-05 14:57:10|4508|4502|4510.1|4504.1|4510.1|4504.1|4507.8|4501.8|16
1730818640000|2024-11-05 14:57:20|4510.4|4504.4|4511.3|4505.3|4511.3|4505.3|4510.1|4504.1|12
1730818650000|2024-11-05 14:57:30|4511.4|4505.4|4516.9|4510.9|4516.9|4510.9|4511.3|4505.3|52
1730818660000|2024-11-05 14:57:40|4516.8|4510.8|4523|4517|4523|4517|4515.9|4509.9|35
1730818670000|2024-11-05 14:57:50|4523.1|4517.1|4520.9|4514.9|4523.5|4517.5|4520.9|4514.9|12
1730818680000|2024-11-05 14:58:00|4519.9|4513.9|4518.8|4512.8|4519.9|4513.9|4518.3|4512.3|20
1730818690000|2024-11-05 14:58:10|4518.4|4512.4|4518.9|4512.9|4518.9|4512.9|4517.4|4511.4|9
1730818700000|2024-11-05 14:58:20|4519.5|4513.5|4521.1|4515.1|4521.5|4515.5|4519.5|4513.5|21
1730818710000|2024-11-05 14:58:30|4521|4515|4520.5|4514.5|4521.6|4515.6|4520.5|4514.5|12
1730818720000|2024-11-05 14:58:40|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|2
1730818730000|2024-11-05 14:58:50|4518.5|4512.5|4518.9|4512.9|4519.5|4513.5|4518.5|4512.5|28
1730818740000|2024-11-05 14:59:00|4519.4|4513.4|4519.9|4513.9|4521.8|4515.8|4519.4|4513.4|16
1730818750000|2024-11-05 14:59:10|4520.3|4514.3|4520.4|4514.4|4521.4|4515.4|4520.3|4514.3|8
1730818760000|2024-11-05 14:59:20|4520.5|4514.5|4520.3|4514.3|4520.5|4514.5|4520.3|4514.3|2
1730818770000|2024-11-05 14:59:30|4519.9|4513.9|4520.3|4514.3|4520.4|4514.4|4519.3|4513.3|8
1730818780000|2024-11-05 14:59:40|4519.8|4513.8|4519.8|4513.8|4520.4|4514.4|4519.8|4513.8|0
1730818790000|2024-11-05 14:59:50|4519.9|4513.9|4520.3|4514.3|4520.3|4514.3|4519.4|4513.4|3
1730818800000|2024-11-05 15:00:00|4519.9|4513.9|4519.3|4513.3|4520.3|4514.3|4519.3|4513.3|15
1730818810000|2024-11-05 15:00:10|4517.9|4511.9|4515.3|4509.3|4519.3|4513.3|4514.9|4508.9|39
1730818820000|2024-11-05 15:00:20|4514.7|4508.7|4512.7|4506.7|4514.7|4508.7|4512.7|4506.7|17
1730818830000|2024-11-05 15:00:30|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4511.6|4505.6|9
1730818840000|2024-11-05 15:00:40|4511.7|4505.7|4514.7|4508.7|4514.7|4508.7|4510.7|4504.7|13
1730818850000|2024-11-05 15:00:50|4514.6|4508.6|4513.1|4507.1|4515.1|4509.1|4513.1|4507.1|2
1730818860000|2024-11-05 15:01:00|4511.6|4505.6|4513.1|4507.1|4514.6|4508.6|4511.6|4505.6|32
1730818870000|2024-11-05 15:01:10|4512.7|4506.7|4510.6|4504.6|4513.1|4507.1|4510.3|4504.3|116
1730818880000|2024-11-05 15:01:20|4510.7|4504.7|4511.4|4505.4|4512.1|4506.1|4510.7|4504.7|19
1730818890000|2024-11-05 15:01:30|4511.1|4505.1|4511.1|4505.1|4512.1|4506.1|4510.1|4504.1|11
1730818900000|2024-11-05 15:01:40|4512.7|4506.7|4506.3|4500.3|4512.7|4506.7|4505.3|4499.3|21
1730818910000|2024-11-05 15:01:50|4505.7|4499.7|4505.7|4499.7|4506.3|4500.3|4505.7|4499.7|22
1730818920000|2024-11-05 15:02:00|4505.9|4499.9|4505.7|4499.7|4507.3|4501.3|4505.3|4499.3|36
1730818930000|2024-11-05 15:02:10|4505.8|4499.8|4499.1|4493.1|4505.8|4499.8|4499.1|4493.1|55
1730818940000|2024-11-05 15:02:20|4498.4|4492.4|4497.1|4491.1|4498.4|4492.4|4495.1|4489.1|40
1730818950000|2024-11-05 15:02:30|4496.6|4490.6|4498.1|4492.1|4498.1|4492.1|4496.1|4490.1|44
1730818960000|2024-11-05 15:02:40|4499.1|4493.1|4497.6|4491.6|4499.1|4493.1|4497.6|4491.6|57
1730818970000|2024-11-05 15:02:50|4497.1|4491.1|4496.3|4490.3|4497.7|4491.7|4495.1|4489.1|124
1730818980000|2024-11-05 15:03:00|4497.6|4491.6|4496.1|4490.1|4497.6|4491.6|4496.1|4490.1|3
1730818990000|2024-11-05 15:03:10|4495.1|4489.1|4496.1|4490.1|4496.1|4490.1|4495.1|4489.1|17
1730819000000|2024-11-05 15:03:20|4495.6|4489.6|4499.6|4493.6|4499.6|4493.6|4495.6|4489.6|46
1730819010000|2024-11-05 15:03:30|4499.2|4493.2|4499.7|4493.7|4499.7|4493.7|4498.1|4492.1|16
1730819020000|2024-11-05 15:03:40|4500.1|4494.1|4500.1|4494.1|4500.4|4494.4|4499.1|4493.1|14
1730819030000|2024-11-05 15:03:50|4501.1|4495.1|4499.1|4493.1|4502.1|4496.1|4499.1|4493.1|51
1730819040000|2024-11-05 15:04:00|4498.4|4492.4|4500.1|4494.1|4500.1|4494.1|4498.1|4492.1|7
1730819050000|2024-11-05 15:04:10|4499.9|4493.9|4499.1|4493.1|4499.9|4493.9|4498.7|4492.7|7
1730819060000|2024-11-05 15:04:20|4498.1|4492.1|4496.7|4490.7|4498.1|4492.1|4496.3|4490.3|31
1730819070000|2024-11-05 15:04:30|4497.1|4491.1|4500.6|4494.6|4501.7|4495.7|4497.1|4491.1|17
1730819080000|2024-11-05 15:04:40|4500.2|4494.2|4499.1|4493.1|4501.1|4495.1|4499.1|4493.1|11
1730819090000|2024-11-05 15:04:50|4499.4|4493.4|4499.1|4493.1|4499.6|4493.6|4498.1|4492.1|18
1730819100000|2024-11-05 15:05:00|4498.4|4492.4|4498.2|4492.2|4499.1|4493.1|4498.1|4492.1|24
1730819110000|2024-11-05 15:05:10|4498.4|4492.4|4498.1|4492.1|4499.1|4493.1|4498.1|4492.1|14
1730819120000|2024-11-05 15:05:20|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|9
1730819130000|2024-11-05 15:05:30|4498.1|4492.1|4500.1|4494.1|4500.1|4494.1|4498.1|4492.1|7
1730819140000|2024-11-05 15:05:40|4500.4|4494.4|4498.1|4492.1|4501.1|4495.1|4498.1|4492.1|23
1730819150000|2024-11-05 15:05:50|4498.7|4492.7|4499.7|4493.7|4499.7|4493.7|4498.7|4492.7|10
1730819160000|2024-11-05 15:06:00|4500.6|4494.6|4500.7|4494.7|4500.7|4494.7|4500.6|4494.6|5
1730819170000|2024-11-05 15:06:10|4501.7|4495.7|4501.1|4495.1|4501.7|4495.7|4501.1|4495.1|8
1730819180000|2024-11-05 15:06:20|4501.2|4495.2|4500.2|4494.2|4501.2|4495.2|4500.2|4494.2|11
1730819190000|2024-11-05 15:06:30|4500.1|4494.1|4500.1|4494.1|4501.1|4495.1|4499.7|4493.7|5
1730819200000|2024-11-05 15:06:40|4499.7|4493.7|4500.7|4494.7|4500.7|4494.7|4499.7|4493.7|24
1730819210000|2024-11-05 15:06:50|4500.8|4494.8|4500.3|4494.3|4501.4|4495.4|4499.1|4493.1|18
1730819220000|2024-11-05 15:07:00|4500.1|4494.1|4500.7|4494.7|4501.7|4495.7|4500.1|4494.1|16
1730819230000|2024-11-05 15:07:10|4500.6|4494.6|4499.1|4493.1|4500.7|4494.7|4499.1|4493.1|8
1730819240000|2024-11-05 15:07:20|4498.9|4492.9|4499.3|4493.3|4499.4|4493.4|4498.3|4492.3|14
1730819250000|2024-11-05 15:07:30|4499.7|4493.7|4499.1|4493.1|4499.7|4493.7|4499.1|4493.1|6
1730819260000|2024-11-05 15:07:40|4499.7|4493.7|4500.1|4494.1|4500.1|4494.1|4499.2|4493.2|12
1730819270000|2024-11-05 15:07:50|4499.7|4493.7|4499.1|4493.1|4499.7|4493.7|4499.1|4493.1|3
1730819280000|2024-11-05 15:08:00|4500.1|4494.1|4500.1|4494.1|4501.1|4495.1|4499.1|4493.1|40
1730819290000|2024-11-05 15:08:10|4499.4|4493.4|4499.1|4493.1|4499.4|4493.4|4499.1|4493.1|9
1730819300000|2024-11-05 15:08:20|4499.8|4493.8|4500.1|4494.1|4500.1|4494.1|4499.8|4493.8|15
1730819310000|2024-11-05 15:08:30|4499.7|4493.7|4499.2|4493.2|4499.7|4493.7|4499.2|4493.2|11
1730819320000|2024-11-05 15:08:40|4499.3|4493.3|4500.1|4494.1|4500.1|4494.1|4499.2|4493.2|4
1730819330000|2024-11-05 15:08:50|4499.1|4493.1|4499.2|4493.2|4499.2|4493.2|4499.1|4493.1|2
1730819340000|2024-11-05 15:09:00|4499.1|4493.1|4491.6|4485.6|4499.1|4493.1|4491.1|4485.1|62
1730819350000|2024-11-05 15:09:10|4491.7|4485.7|4491.1|4485.1|4491.7|4485.7|4491.1|4485.1|14
1730819360000|2024-11-05 15:09:20|4490.3|4484.3|4492.1|4486.1|4492.1|4486.1|4490.3|4484.3|19
1730819370000|2024-11-05 15:09:30|4491.7|4485.7|4490.1|4484.1|4491.7|4485.7|4490.1|4484.1|15
1730819380000|2024-11-05 15:09:40|4489.1|4483.1|4489.1|4483.1|4489.7|4483.7|4489.1|4483.1|11
1730819390000|2024-11-05 15:09:50|4490.1|4484.1|4490.7|4484.7|4492.7|4486.7|4490.1|4484.1|42
1730819400000|2024-11-05 15:10:00|4490.6|4484.6|4488.1|4482.1|4491.7|4485.7|4488.1|4482.1|23
1730819410000|2024-11-05 15:10:10|4488.2|4482.2|4487.1|4481.1|4488.7|4482.7|4486.6|4480.6|42
1730819420000|2024-11-05 15:10:20|4487.2|4481.2|4488.1|4482.1|4489.1|4483.1|4486.1|4480.1|44
1730819430000|2024-11-05 15:10:30|4488.6|4482.6|4490.1|4484.1|4490.1|4484.1|4488.6|4482.6|32
1730819440000|2024-11-05 15:10:40|4489.9|4483.9|4490.2|4484.2|4492.1|4486.1|4489.1|4483.1|47
1730819450000|2024-11-05 15:10:50|4490.6|4484.6|4490.1|4484.1|4490.7|4484.7|4489.1|4483.1|16
1730819460000|2024-11-05 15:11:00|4492.6|4486.6|4492.7|4486.7|4493.6|4487.6|4492.1|4486.1|23
1730819470000|2024-11-05 15:11:10|4492.4|4486.4|4492.1|4486.1|4492.4|4486.4|4492.1|4486.1|2
1730819490000|2024-11-05 15:11:30|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|8
1730819500000|2024-11-05 15:11:40|4492.1|4486.1|4497.6|4491.6|4497.6|4491.6|4492.1|4486.1|28
1730819510000|2024-11-05 15:11:50|4498.1|4492.1|4494.2|4488.2|4498.1|4492.1|4494.1|4488.1|16
1730819520000|2024-11-05 15:12:00|4494.1|4488.1|4492.1|4486.1|4494.1|4488.1|4492.1|4486.1|15
1730819530000|2024-11-05 15:12:10|4491.1|4485.1|4492.1|4486.1|4492.1|4486.1|4491.1|4485.1|10
1730819540000|2024-11-05 15:12:20|4494.1|4488.1|4498.1|4492.1|4498.4|4492.4|4494.1|4488.1|42
1730819550000|2024-11-05 15:12:30|4497.1|4491.1|4498.6|4492.6|4498.6|4492.6|4495.7|4489.7|48
1730819560000|2024-11-05 15:12:40|4498.7|4492.7|4497.1|4491.1|4498.7|4492.7|4496.1|4490.1|11
1730819570000|2024-11-05 15:12:50|4497.7|4491.7|4504.9|4498.9|4504.9|4498.9|4497.6|4491.6|17
1730819580000|2024-11-05 15:13:00|4505.3|4499.3|4510|4504|4511|4505|4503.9|4497.9|160
1730819590000|2024-11-05 15:13:10|4509.5|4503.5|4510|4504|4510.1|4504.1|4509|4503|12
1730819600000|2024-11-05 15:13:20|4508.5|4502.5|4509.4|4503.4|4509.9|4503.9|4507.5|4501.5|32
1730819610000|2024-11-05 15:13:30|4508.5|4502.5|4509.1|4503.1|4510.9|4504.9|4508.5|4502.5|11
1730819620000|2024-11-05 15:13:40|4510|4504|4509.5|4503.5|4510.1|4504.1|4509.5|4503.5|6
1730819630000|2024-11-05 15:13:50|4512.6|4506.6|4513.1|4507.1|4513.1|4507.1|4512.6|4506.6|13
1730819640000|2024-11-05 15:14:00|4513|4507|4511.1|4505.1|4513.1|4507.1|4511.1|4505.1|12
1730819650000|2024-11-05 15:14:10|4511.3|4505.3|4515.1|4509.1|4515.1|4509.1|4511.3|4505.3|26
1730819660000|2024-11-05 15:14:20|4514.5|4508.5|4513.9|4507.9|4515.1|4509.1|4513.6|4507.6|19
1730819670000|2024-11-05 15:14:30|4513.5|4507.5|4514.5|4508.5|4515.5|4509.5|4513.1|4507.1|18
1730819680000|2024-11-05 15:14:40|4514.3|4508.3|4515.1|4509.1|4515.1|4509.1|4513.1|4507.1|23
1730819690000|2024-11-05 15:14:50|4515|4509|4515.1|4509.1|4515.6|4509.6|4514.5|4508.5|5
1730819700000|2024-11-05 15:15:00|4515.5|4509.5|4514|4508|4516|4510|4514|4508|9
1730819710000|2024-11-05 15:15:10|4512|4506|4511|4505|4512.1|4506.1|4509.5|4503.5|17
1730819720000|2024-11-05 15:15:20|4511.1|4505.1|4510.5|4504.5|4511.1|4505.1|4509.1|4503.1|19
1730819730000|2024-11-05 15:15:30|4511.4|4505.4|4510.8|4504.8|4511.9|4505.9|4510.3|4504.3|10
1730819740000|2024-11-05 15:15:40|4510.7|4504.7|4516|4510|4516.1|4510.1|4510.4|4504.4|11
1730819750000|2024-11-05 15:15:50|4516.1|4510.1|4519.2|4513.2|4519.2|4513.2|4516|4510|34
1730819760000|2024-11-05 15:16:00|4519.1|4513.1|4518.1|4512.1|4521.2|4515.2|4517.5|4511.5|21
1730819770000|2024-11-05 15:16:10|4518.5|4512.5|4520.5|4514.5|4520.5|4514.5|4518.5|4512.5|50
1730819780000|2024-11-05 15:16:20|4520.1|4514.1|4519.1|4513.1|4520.1|4514.1|4519.1|4513.1|5
1730819790000|2024-11-05 15:16:30|4518.6|4512.6|4518.5|4512.5|4519.1|4513.1|4518.5|4512.5|10
1730819800000|2024-11-05 15:16:40|4518.2|4512.2|4516.5|4510.5|4518.2|4512.2|4515.9|4509.9|16
1730819810000|2024-11-05 15:16:50|4516|4510|4512.5|4506.5|4516|4510|4512|4506|63
1730819820000|2024-11-05 15:17:00|4512.1|4506.1|4510.5|4504.5|4512.5|4506.5|4510.5|4504.5|18
1730819830000|2024-11-05 15:17:10|4510.4|4504.4|4509|4503|4510.4|4504.4|4509|4503|7
1730819840000|2024-11-05 15:17:20|4508.9|4502.9|4507.5|4501.5|4508.9|4502.9|4507.5|4501.5|6
1730819850000|2024-11-05 15:17:30|4507|4501|4505.5|4499.5|4507|4501|4504.5|4498.5|9
1730819860000|2024-11-05 15:17:40|4505|4499|4507.5|4501.5|4507.5|4501.5|4505|4499|36
1730819870000|2024-11-05 15:17:50|4507|4501|4506.5|4500.5|4507.5|4501.5|4506.1|4500.1|7
1730819880000|2024-11-05 15:18:00|4505.5|4499.5|4510.1|4504.1|4510.1|4504.1|4505.5|4499.5|27
1730819890000|2024-11-05 15:18:10|4510.5|4504.5|4512.5|4506.5|4512.5|4506.5|4510.5|4504.5|71
1730819900000|2024-11-05 15:18:20|4512.4|4506.4|4511.5|4505.5|4512.4|4506.4|4510.5|4504.5|13
1730819910000|2024-11-05 15:18:30|4511|4505|4509|4503|4511|4505|4509|4503|10
1730819920000|2024-11-05 15:18:40|4508.9|4502.9|4509.5|4503.5|4509.5|4503.5|4508.5|4502.5|22
1730819930000|2024-11-05 15:18:50|4510|4504|4510.5|4504.5|4510.5|4504.5|4510|4504|8
1730819940000|2024-11-05 15:19:00|4510.7|4504.7|4509.1|4503.1|4511.1|4505.1|4508.5|4502.5|23
1730819950000|2024-11-05 15:19:10|4509.5|4503.5|4507.3|4501.3|4509.5|4503.5|4506.4|4500.4|21
1730819960000|2024-11-05 15:19:20|4507.2|4501.2|4504.9|4498.9|4507.4|4501.4|4504.9|4498.9|10
1730819970000|2024-11-05 15:19:30|4504.8|4498.8|4503.8|4497.8|4505.3|4499.3|4503.7|4497.7|11
1730819980000|2024-11-05 15:19:40|4503.3|4497.3|4503.3|4497.3|4503.8|4497.8|4503.3|4497.3|19
1730819990000|2024-11-05 15:19:50|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|5
1730820000000|2024-11-05 15:20:00|4501.3|4495.3|4504.3|4498.3|4504.9|4498.9|4501.3|4495.3|46
1730820010000|2024-11-05 15:20:10|4504.7|4498.7|4505.3|4499.3|4505.9|4499.9|4504.7|4498.7|22
1730820020000|2024-11-05 15:20:20|4506.3|4500.3|4509.4|4503.4|4509.4|4503.4|4506.3|4500.3|21
1730820030000|2024-11-05 15:20:30|4510.4|4504.4|4509.3|4503.3|4510.4|4504.4|4509.3|4503.3|2
1730820040000|2024-11-05 15:20:40|4508.7|4502.7|4507.3|4501.3|4508.7|4502.7|4507.3|4501.3|8
1730820050000|2024-11-05 15:20:50|4505.3|4499.3|4504.9|4498.9|4505.3|4499.3|4504.9|4498.9|7
1730820060000|2024-11-05 15:21:00|4505.4|4499.4|4506.7|4500.7|4506.8|4500.8|4505.4|4499.4|12
1730820070000|2024-11-05 15:21:10|4506.8|4500.8|4503.3|4497.3|4506.8|4500.8|4503.3|4497.3|19
1730820080000|2024-11-05 15:21:20|4503.9|4497.9|4505.4|4499.4|4505.9|4499.9|4503.9|4497.9|16
1730820090000|2024-11-05 15:21:30|4505.9|4499.9|4507.9|4501.9|4509.4|4503.4|4505.9|4499.9|17
1730820100000|2024-11-05 15:21:40|4508.3|4502.3|4508.3|4502.3|4509.8|4503.8|4508.3|4502.3|14
1730820110000|2024-11-05 15:21:50|4507.3|4501.3|4506.8|4500.8|4507.8|4501.8|4505.9|4499.9|192
1730820120000|2024-11-05 15:22:00|4506.3|4500.3|4503.8|4497.8|4506.3|4500.3|4501.8|4495.8|19
1730820130000|2024-11-05 15:22:10|4503.7|4497.7|4504.3|4498.3|4504.3|4498.3|4503.3|4497.3|4
1730820140000|2024-11-05 15:22:20|4503.3|4497.3|4503.8|4497.8|4504.3|4498.3|4502.9|4496.9|23
1730820150000|2024-11-05 15:22:30|4504.2|4498.2|4504.2|4498.2|4505.3|4499.3|4503.5|4497.5|8
1730820160000|2024-11-05 15:22:40|4504.7|4498.7|4503.1|4497.1|4504.7|4498.7|4503.1|4497.1|7
1730820170000|2024-11-05 15:22:50|4503.7|4497.7|4503.2|4497.2|4504.7|4498.7|4503.2|4497.2|22
1730820180000|2024-11-05 15:23:00|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|7
1730820190000|2024-11-05 15:23:10|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|20
1730820200000|2024-11-05 15:23:20|4499.7|4493.7|4499.2|4493.2|4500.6|4494.6|4499.2|4493.2|5
1730820210000|2024-11-05 15:23:30|4499.3|4493.3|4498.7|4492.7|4499.7|4493.7|4498.6|4492.6|9
1730820220000|2024-11-05 15:23:40|4499.1|4493.1|4499.1|4493.1|4499.2|4493.2|4498.6|4492.6|4
1730820230000|2024-11-05 15:23:50|4498.7|4492.7|4501.6|4495.6|4501.6|4495.6|4498.7|4492.7|3
1730820240000|2024-11-05 15:24:00|4502.1|4496.1|4504.3|4498.3|4504.3|4498.3|4502.1|4496.1|17
1730820250000|2024-11-05 15:24:10|4504.2|4498.2|4503.7|4497.7|4504.3|4498.3|4503.7|4497.7|9
1730820260000|2024-11-05 15:24:20|4502.8|4496.8|4503.6|4497.6|4503.6|4497.6|4502.4|4496.4|11
1730820270000|2024-11-05 15:24:30|4503.7|4497.7|4504.6|4498.6|4504.7|4498.7|4503.7|4497.7|9
1730820280000|2024-11-05 15:24:40|4504.7|4498.7|4505.6|4499.6|4506.1|4500.1|4504.7|4498.7|2
1730820290000|2024-11-05 15:24:50|4505.4|4499.4|4505.7|4499.7|4505.8|4499.8|4504.7|4498.7|4
1730820300000|2024-11-05 15:25:00|4505.4|4499.4|4505.8|4499.8|4506.2|4500.2|4504.7|4498.7|7
1730820310000|2024-11-05 15:25:10|4506.7|4500.7|4505.7|4499.7|4506.7|4500.7|4505.7|4499.7|0
1730820320000|2024-11-05 15:25:20|4504.7|4498.7|4507.2|4501.2|4507.6|4501.6|4504.7|4498.7|14
1730820330000|2024-11-05 15:25:30|4507.7|4501.7|4504.7|4498.7|4507.7|4501.7|4504.7|4498.7|6
1730820340000|2024-11-05 15:25:40|||||||||11
1730820350000|2024-11-05 15:25:50|4505.1|4499.1|4506.1|4500.1|4506.1|4500.1|4502.7|4496.7|22
1730820360000|2024-11-05 15:26:00|4505.7|4499.7|4505.3|4499.3|4505.7|4499.7|4505.3|4499.3|5
1730820370000|2024-11-05 15:26:10|4503.6|4497.6|4504.8|4498.8|4505.3|4499.3|4502.7|4496.7|10
1730820380000|2024-11-05 15:26:20|4504.7|4498.7|4506.3|4500.3|4506.3|4500.3|4504.7|4498.7|8
1730820390000|2024-11-05 15:26:30|4506.7|4500.7|4506.7|4500.7|4507.3|4501.3|4506.7|4500.7|5
1730820400000|2024-11-05 15:26:40|4506.3|4500.3|4506.7|4500.7|4506.7|4500.7|4506.3|4500.3|1
1730820410000|2024-11-05 15:26:50|4506.8|4500.8|4509.9|4503.9|4511.9|4505.9|4506.8|4500.8|32
1730820420000|2024-11-05 15:27:00|4509.3|4503.3|4509.9|4503.9|4510.3|4504.3|4509.3|4503.3|10
1730820430000|2024-11-05 15:27:10|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|2
1730820440000|2024-11-05 15:27:20|4509.9|4503.9|4509.8|4503.8|4510.9|4504.9|4509.3|4503.3|36
1730820450000|2024-11-05 15:27:30|4509.9|4503.9|4510.9|4504.9|4510.9|4504.9|4509.3|4503.3|9
1730820460000|2024-11-05 15:27:40|4510.8|4504.8|4510.8|4504.8|4511.3|4505.3|4510.8|4504.8|8
1730820470000|2024-11-05 15:27:50|4510.9|4504.9|4509.8|4503.8|4511.3|4505.3|4509.8|4503.8|2
1730820480000|2024-11-05 15:28:00|4509.3|4503.3|4508.3|4502.3|4509.9|4503.9|4508.3|4502.3|25
1730820490000|2024-11-05 15:28:10|4509.9|4503.9|4508.3|4502.3|4509.9|4503.9|4508.3|4502.3|15
1730820500000|2024-11-05 15:28:20|4507.9|4501.9|4509.3|4503.3|4509.3|4503.3|4507.3|4501.3|11
1730820510000|2024-11-05 15:28:30|4508.9|4502.9|4509.9|4503.9|4509.9|4503.9|4508.9|4502.9|3
1730820520000|2024-11-05 15:28:40|4509.8|4503.8|4509.8|4503.8|4509.9|4503.9|4509.4|4503.4|0
1730820530000|2024-11-05 15:28:50|4509.3|4503.3|4509.3|4503.3|4509.4|4503.4|4509.3|4503.3|5
1730820540000|2024-11-05 15:29:00|4508.9|4502.9|4508.9|4502.9|4509.3|4503.3|4508.8|4502.8|5
1730820550000|2024-11-05 15:29:10|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|4508.9|4502.9|6
1730820560000|2024-11-05 15:29:20|4508.9|4502.9|4508.9|4502.9|4510|4504|4508.3|4502.3|14
1730820570000|2024-11-05 15:29:30|4508.5|4502.5|4508.9|4502.9|4508.9|4502.9|4508.5|4502.5|3
1730820580000|2024-11-05 15:29:40|4509.3|4503.3|4509.2|4503.2|4509.3|4503.3|4508.9|4502.9|4
1730820590000|2024-11-05 15:29:50|4508.3|4502.3|4506.9|4500.9|4508.3|4502.3|4506.9|4500.9|4
1730820600000|2024-11-05 15:30:00|4506.7|4500.7|4502.9|4496.9|4506.7|4500.7|4502.3|4496.3|40
1730820610000|2024-11-05 15:30:10|4503.3|4497.3|4502.3|4496.3|4503.9|4497.9|4501.7|4495.7|20
1730820620000|2024-11-05 15:30:20|4502.9|4496.9|4503.8|4497.8|4503.9|4497.9|4502.8|4496.8|19
1730820630000|2024-11-05 15:30:30|4503.7|4497.7|4504.8|4498.8|4504.8|4498.8|4503.3|4497.3|15
1730820650000|2024-11-05 15:30:50|4504.4|4498.4|4505.9|4499.9|4506.3|4500.3|4503.2|4497.2|23
1730820660000|2024-11-05 15:31:00|4506.4|4500.4|4508.4|4502.4|4508.9|4502.9|4506.4|4500.4|26
1730820670000|2024-11-05 15:31:10|4508.9|4502.9|4507.9|4501.9|4508.9|4502.9|4507.9|4501.9|4
1730820680000|2024-11-05 15:31:20|4507.6|4501.6|4505.8|4499.8|4507.6|4501.6|4505.8|4499.8|10
1730820690000|2024-11-05 15:31:30|4505.9|4499.9|4506.3|4500.3|4506.9|4500.9|4505.9|4499.9|11
1730820700000|2024-11-05 15:31:40|4509.3|4503.3|4506.9|4500.9|4509.3|4503.3|4506.9|4500.9|17
1730820710000|2024-11-05 15:31:50|4507.3|4501.3|4507.3|4501.3|4507.9|4501.9|4507.3|4501.3|3
1730820720000|2024-11-05 15:32:00|4506.3|4500.3|4502.3|4496.3|4506.3|4500.3|4502.3|4496.3|7
1730820730000|2024-11-05 15:32:10|4501.9|4495.9|4502.9|4496.9|4503.3|4497.3|4500.9|4494.9|20
1730820740000|2024-11-05 15:32:20|4502.8|4496.8|4502.9|4496.9|4502.9|4496.9|4501.8|4495.8|15
1730820750000|2024-11-05 15:32:30|4502.5|4496.5|4500.3|4494.3|4502.5|4496.5|4500.3|4494.3|10
1730820760000|2024-11-05 15:32:40|4504.9|4498.9|4503.8|4497.8|4504.9|4498.9|4503.8|4497.8|7
1730820770000|2024-11-05 15:32:50|4503.4|4497.4|4503.5|4497.5|4503.5|4497.5|4503.4|4497.4|5
1730820780000|2024-11-05 15:33:00|4503.9|4497.9|4503.8|4497.8|4504.9|4498.9|4503.3|4497.3|12
1730820790000|2024-11-05 15:33:10|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.3|4497.3|10
1730820800000|2024-11-05 15:33:20|4503.8|4497.8|4503.3|4497.3|4504.3|4498.3|4503.3|4497.3|7
1730820810000|2024-11-05 15:33:30|4502.9|4496.9|4503.3|4497.3|4503.3|4497.3|4502.9|4496.9|5
1730820820000|2024-11-05 15:33:40|4502.9|4496.9|4503.3|4497.3|4503.3|4497.3|4502.9|4496.9|5
1730820830000|2024-11-05 15:33:50|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4503.9|4497.9|3
1730820840000|2024-11-05 15:34:00|4504.9|4498.9|4509.3|4503.3|4509.5|4503.5|4504.9|4498.9|27
1730820850000|2024-11-05 15:34:10|4508.8|4502.8|4507.9|4501.9|4510|4504|4507.9|4501.9|6
1730820860000|2024-11-05 15:34:20|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.4|4502.4|13
1730820870000|2024-11-05 15:34:30|4509.3|4503.3|4510.5|4504.5|4510.9|4504.9|4509.3|4503.3|4
1730820880000|2024-11-05 15:34:40|4510.9|4504.9|4514.9|4508.9|4515|4509|4510.9|4504.9|18
1730820890000|2024-11-05 15:34:50|4514.5|4508.5|4512.9|4506.9|4514.5|4508.5|4511.9|4505.9|16
1730820900000|2024-11-05 15:35:00|4512.4|4506.4|4510.3|4504.3|4512.4|4506.4|4510.3|4504.3|10
1730820910000|2024-11-05 15:35:10|4510.9|4504.9|4511.3|4505.3|4511.3|4505.3|4510.3|4504.3|19
1730820920000|2024-11-05 15:35:20|4510.9|4504.9|4512.9|4506.9|4513.3|4507.3|4509.8|4503.8|12
1730820930000|2024-11-05 15:35:30|4512.7|4506.7|4512.9|4506.9|4513.4|4507.4|4512.3|4506.3|12
1730820940000|2024-11-05 15:35:40|4513.3|4507.3|4513.9|4507.9|4513.9|4507.9|4513.3|4507.3|3
1730820950000|2024-11-05 15:35:50|4513.3|4507.3|4512.3|4506.3|4513.3|4507.3|4512.3|4506.3|4
1730820960000|2024-11-05 15:36:00|4512.9|4506.9|4513.3|4507.3|4513.4|4507.4|4512.3|4506.3|28
1730820970000|2024-11-05 15:36:10|4512.3|4506.3|4513.3|4507.3|4513.3|4507.3|4512.3|4506.3|7
1730820980000|2024-11-05 15:36:20|4512.9|4506.9|4512.8|4506.8|4512.9|4506.9|4512.3|4506.3|6
1730820990000|2024-11-05 15:36:30|4512.3|4506.3|4508.9|4502.9|4512.8|4506.8|4508.8|4502.8|11
1730821000000|2024-11-05 15:36:40|4508.8|4502.8|4508.9|4502.9|4508.9|4502.9|4507.3|4501.3|9
1730821010000|2024-11-05 15:36:50|4509.3|4503.3|4509.4|4503.4|4509.9|4503.9|4508.9|4502.9|4
1730821020000|2024-11-05 15:37:00|4509|4503|4507.3|4501.3|4509.8|4503.8|4507.3|4501.3|7
1730821030000|2024-11-05 15:37:10|4505.8|4499.8|4500.1|4494.1|4505.8|4499.8|4500.1|4494.1|108
1730821040000|2024-11-05 15:37:20|4499.7|4493.7|4498.1|4492.1|4500|4494|4498.1|4492.1|158
1730821050000|2024-11-05 15:37:30|4499.7|4493.7|4500.1|4494.1|4500.1|4494.1|4499.7|4493.7|4
1730821060000|2024-11-05 15:37:40|4499.7|4493.7|4501.1|4495.1|4501.1|4495.1|4499.7|4493.7|4
1730821070000|2024-11-05 15:37:50|4501.6|4495.6|4501.4|4495.4|4502.1|4496.1|4501.1|4495.1|7
1730821080000|2024-11-05 15:38:00|4501.1|4495.1|4502.6|4496.6|4503.2|4497.2|4501.1|4495.1|28
1730821090000|2024-11-05 15:38:10|4502.4|4496.4|4503.2|4497.2|4504.1|4498.1|4502.2|4496.2|20
1730821100000|2024-11-05 15:38:20|4503.6|4497.6|4502.7|4496.7|4504.1|4498.1|4502.7|4496.7|2
1730821110000|2024-11-05 15:38:30|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4
1730821120000|2024-11-05 15:38:40|||||||||12
1730821130000|2024-11-05 15:38:50|4503.4|4497.4|4505.1|4499.1|4505.7|4499.7|4503.4|4497.4|6
1730821140000|2024-11-05 15:39:00|4505.6|4499.6|4506.1|4500.1|4507.1|4501.1|4505.6|4499.6|9
1730821150000|2024-11-05 15:39:10|4505.6|4499.6|4504.1|4498.1|4505.6|4499.6|4503.6|4497.6|9
1730821160000|2024-11-05 15:39:20|4504.6|4498.6|4505.6|4499.6|4505.6|4499.6|4504.6|4498.6|11
1730821170000|2024-11-05 15:39:30|4504.1|4498.1|4503.1|4497.1|4504.1|4498.1|4502.7|4496.7|1
1730821180000|2024-11-05 15:39:40|4502.3|4496.3|4500.7|4494.7|4503.1|4497.1|4500.6|4494.6|4
1730821190000|2024-11-05 15:39:50|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4500.1|4494.1|9
1730821200000|2024-11-05 15:40:00|4500.8|4494.8|4500.1|4494.1|4500.8|4494.8|4500.1|4494.1|8
1730821210000|2024-11-05 15:40:10|4499.9|4493.9|4498.1|4492.1|4499.9|4493.9|4498.1|4492.1|12
1730821220000|2024-11-05 15:40:20|4498.7|4492.7|4497.7|4491.7|4498.7|4492.7|4496.1|4490.1|36
1730821230000|2024-11-05 15:40:30|4498.1|4492.1|4496.1|4490.1|4498.1|4492.1|4495.9|4489.9|12
1730821240000|2024-11-05 15:40:40|4496.6|4490.6|4496.1|4490.1|4497.1|4491.1|4496.1|4490.1|29
1730821250000|2024-11-05 15:40:50|4495.6|4489.6|4495.7|4489.7|4495.7|4489.7|4495.6|4489.6|11
1730821260000|2024-11-05 15:41:00|4495.6|4489.6|4493.7|4487.7|4496.7|4490.7|4493.7|4487.7|26
1730821270000|2024-11-05 15:41:10|4494.1|4488.1|4496.1|4490.1|4496.1|4490.1|4494.1|4488.1|5
1730821280000|2024-11-05 15:41:20|4495.7|4489.7|4495.6|4489.6|4495.7|4489.7|4493.1|4487.1|15
1730821290000|2024-11-05 15:41:30|4495.3|4489.3|4495.7|4489.7|4495.7|4489.7|4494.7|4488.7|11
1730821300000|2024-11-05 15:41:40|4495.4|4489.4|4494.7|4488.7|4495.4|4489.4|4494.6|4488.6|2
1730821310000|2024-11-05 15:41:50|4494.3|4488.3|4493.7|4487.7|4495.1|4489.1|4493.6|4487.6|7
1730821320000|2024-11-05 15:42:00|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|3
1730821330000|2024-11-05 15:42:10|4494.2|4488.2|4496.1|4490.1|4496.7|4490.7|4494.2|4488.2|16
1730821340000|2024-11-05 15:42:20|4495.6|4489.6|4495.7|4489.7|4495.7|4489.7|4495.6|4489.6|12
1730821350000|2024-11-05 15:42:30|4495.8|4489.8|4497.7|4491.7|4497.7|4491.7|4495.7|4489.7|2
1730821360000|2024-11-05 15:42:40|4497.8|4491.8|4500.7|4494.7|4500.7|4494.7|4497.8|4491.8|13
1730821370000|2024-11-05 15:42:50|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.1|4493.1|8
1730821380000|2024-11-05 15:43:00|4498.1|4492.1|4496.7|4490.7|4498.6|4492.6|4496.7|4490.7|9
1730821390000|2024-11-05 15:43:10|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4496.7|4490.7|9
1730821400000|2024-11-05 15:43:20|4497.4|4491.4|4497.1|4491.1|4497.7|4491.7|4497.1|4491.1|3
1730821420000|2024-11-05 15:43:40|4496.3|4490.3|4496.1|4490.1|4498.2|4492.2|4496.1|4490.1|6
1730821430000|2024-11-05 15:43:50|4496.2|4490.2|4496.7|4490.7|4497.6|4491.6|4496.1|4490.1|19
1730821440000|2024-11-05 15:44:00|4497.1|4491.1|4498.6|4492.6|4499.7|4493.7|4496.7|4490.7|9
1730821450000|2024-11-05 15:44:10|4498.7|4492.7|4498.1|4492.1|4498.7|4492.7|4498.1|4492.1|0
1730821460000|2024-11-05 15:44:20|4497.7|4491.7|4497.1|4491.1|4498.6|4492.6|4497.1|4491.1|9
1730821480000|2024-11-05 15:44:40|4496.1|4490.1|4496.2|4490.2|4497.2|4491.2|4496.1|4490.1|16
1730821490000|2024-11-05 15:44:50|4496.1|4490.1|4496.7|4490.7|4497.1|4491.1|4495.3|4489.3|11
1730821500000|2024-11-05 15:45:00|4496.8|4490.8|4496.1|4490.1|4497.2|4491.2|4495.7|4489.7|9
1730821510000|2024-11-05 15:45:10|4495.7|4489.7|4496.6|4490.6|4496.6|4490.6|4494.1|4488.1|12
1730821520000|2024-11-05 15:45:20|4496.7|4490.7|4496.4|4490.4|4497.1|4491.1|4496.4|4490.4|12
1730821530000|2024-11-05 15:45:30|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|3
1730821540000|2024-11-05 15:45:40|4496.1|4490.1|4496.6|4490.6|4497.1|4491.1|4496.1|4490.1|17
1730821550000|2024-11-05 15:45:50|4496.1|4490.1|4497.6|4491.6|4498.7|4492.7|4496.1|4490.1|9
1730821560000|2024-11-05 15:46:00|4497.4|4491.4|4499.4|4493.4|4500.2|4494.2|4497.1|4491.1|36
1730821570000|2024-11-05 15:46:10|4499.2|4493.2|4497.7|4491.7|4499.7|4493.7|4497.7|4491.7|5
1730821580000|2024-11-05 15:46:20|4498.1|4492.1|4497.7|4491.7|4498.1|4492.1|4497.7|4491.7|2
1730821590000|2024-11-05 15:46:30|4496.7|4490.7|4497.7|4491.7|4497.7|4491.7|4496.7|4490.7|19
1730821600000|2024-11-05 15:46:40|4498.1|4492.1|4496.7|4490.7|4498.1|4492.1|4496.6|4490.6|7
1730821610000|2024-11-05 15:46:50|4497.8|4491.8|4498.6|4492.6|4499.7|4493.7|4497.8|4491.8|11
1730821620000|2024-11-05 15:47:00|4498.4|4492.4|4500.1|4494.1|4501.2|4495.2|4498.4|4492.4|18
1730821630000|2024-11-05 15:47:10|4500.2|4494.2|4502.6|4496.6|4502.6|4496.6|4500.1|4494.1|4
1730821640000|2024-11-05 15:47:20|4502.2|4496.2|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|1
1730821650000|2024-11-05 15:47:30|||||||||2
1730821660000|2024-11-05 15:47:40|4501.8|4495.8|4499.7|4493.7|4501.8|4495.8|4499.7|4493.7|8
1730821670000|2024-11-05 15:47:50|4499.3|4493.3|4499.7|4493.7|4500.1|4494.1|4499.3|4493.3|5
1730821680000|2024-11-05 15:48:00|4500.1|4494.1|4499.1|4493.1|4500.1|4494.1|4499.1|4493.1|2
1730821690000|2024-11-05 15:48:10|4499.4|4493.4|4502.2|4496.2|4502.2|4496.2|4499.4|4493.4|10
1730821700000|2024-11-05 15:48:20|4501.7|4495.7|4500.2|4494.2|4502.2|4496.2|4500.1|4494.1|2
1730821710000|2024-11-05 15:48:30|4500.1|4494.1|4500.6|4494.6|4501.1|4495.1|4498.9|4492.9|14
1730821720000|2024-11-05 15:48:40|4500.1|4494.1|4500.1|4494.1|4500.2|4494.2|4500.1|4494.1|0
1730821730000|2024-11-05 15:48:50|||||||||1
1730821740000|2024-11-05 15:49:00|4500.6|4494.6|4501.1|4495.1|4502.7|4496.7|4500.6|4494.6|8
1730821750000|2024-11-05 15:49:10|4500.6|4494.6|4498.6|4492.6|4500.6|4494.6|4498.6|4492.6|11
1730821760000|2024-11-05 15:49:20|4498.4|4492.4|4499.2|4493.2|4499.2|4493.2|4498.1|4492.1|4
1730821770000|2024-11-05 15:49:30|4499.4|4493.4|4498.1|4492.1|4499.7|4493.7|4498.1|4492.1|17
1730821780000|2024-11-05 15:49:40|4497.9|4491.9|4497.1|4491.1|4497.9|4491.9|4497.1|4491.1|6
1730821790000|2024-11-05 15:49:50|4496.7|4490.7|4498.6|4492.6|4498.6|4492.6|4496.7|4490.7|13
1730821800000|2024-11-05 15:50:00|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4497.7|4491.7|4
1730821810000|2024-11-05 15:50:10|4498.7|4492.7|4499.1|4493.1|4499.7|4493.7|4498.1|4492.1|8
1730821820000|2024-11-05 15:50:20|4500.1|4494.1|4501.4|4495.4|4501.6|4495.6|4499.1|4493.1|23
1730821830000|2024-11-05 15:50:30|4501.1|4495.1|4501.1|4495.1|4501.6|4495.6|4501.1|4495.1|1
1730821840000|2024-11-05 15:50:40|4501.2|4495.2|4501.1|4495.1|4501.6|4495.6|4501.1|4495.1|29
1730821850000|2024-11-05 15:50:50|4500.4|4494.4|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|14
1730821860000|2024-11-05 15:51:00|4500.4|4494.4|4500.1|4494.1|4500.4|4494.4|4499.7|4493.7|1
1730821870000|2024-11-05 15:51:10|||||||||7
1730821880000|2024-11-05 15:51:20|4500.7|4494.7|4502.1|4496.1|4503.1|4497.1|4500.7|4494.7|17
1730821890000|2024-11-05 15:51:30|4502.6|4496.6|4501.7|4495.7|4503.1|4497.1|4501.7|4495.7|9
1730821900000|2024-11-05 15:51:40|4501.1|4495.1|4500.7|4494.7|4501.7|4495.7|4500.1|4494.1|12
1730821920000|2024-11-05 15:52:00|4500.6|4494.6|4501.1|4495.1|4501.1|4495.1|4500.1|4494.1|28
1730821930000|2024-11-05 15:52:10|4501.3|4495.3|4501.7|4495.7|4501.7|4495.7|4498.7|4492.7|28
1730821940000|2024-11-05 15:52:20|4502.2|4496.2|4502.7|4496.7|4502.7|4496.7|4502.2|4496.2|9
1730821950000|2024-11-05 15:52:30|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|2
1730821960000|2024-11-05 15:52:40|4502.7|4496.7|4502.7|4496.7|4503.1|4497.1|4502.1|4496.1|12
1730821970000|2024-11-05 15:52:50|4503.1|4497.1|4503.7|4497.7|4503.7|4497.7|4503.1|4497.1|14
1730821980000|2024-11-05 15:53:00|4502.7|4496.7|4501.1|4495.1|4502.7|4496.7|4499.7|4493.7|34
1730821990000|2024-11-05 15:53:10|4500.1|4494.1|4501.7|4495.7|4501.7|4495.7|4499.7|4493.7|12
1730822000000|2024-11-05 15:53:20|4502.1|4496.1|4501.1|4495.1|4502.2|4496.2|4501.1|4495.1|6
1730822010000|2024-11-05 15:53:30|4502.1|4496.1|4502.7|4496.7|4502.7|4496.7|4501.6|4495.6|8
1730822020000|2024-11-05 15:53:40|4503.1|4497.1|4501.6|4495.6|4503.2|4497.2|4501.6|4495.6|7
1730822030000|2024-11-05 15:53:50|4501.7|4495.7|4501.6|4495.6|4502.1|4496.1|4501.1|4495.1|6
1730822040000|2024-11-05 15:54:00|4501.7|4495.7|4502.3|4496.3|4502.3|4496.3|4501.7|4495.7|3
1730822050000|2024-11-05 15:54:10|4503.1|4497.1|4504.1|4498.1|4504.1|4498.1|4503.1|4497.1|2
1730822070000|2024-11-05 15:54:30|4503.9|4497.9|4502.7|4496.7|4504.1|4498.1|4502.7|4496.7|5
1730822080000|2024-11-05 15:54:40|4503.1|4497.1|4502.3|4496.3|4503.2|4497.2|4501.9|4495.9|15
1730822090000|2024-11-05 15:54:50|4502.2|4496.2|4502.1|4496.1|4502.8|4496.8|4501.7|4495.7|11
1730822100000|2024-11-05 15:55:00|4501.7|4495.7|4503.2|4497.2|4503.7|4497.7|4501.7|4495.7|14
1730822110000|2024-11-05 15:55:10|4503.6|4497.6|4503.1|4497.1|4504.1|4498.1|4503.1|4497.1|7
1730822120000|2024-11-05 15:55:20|||||||||4
1730822130000|2024-11-05 15:55:30|||||||||13
1730822140000|2024-11-05 15:55:40|||||||||25
1730822150000|2024-11-05 15:55:50|4503.3|4497.3|4503.6|4497.6|4503.6|4497.6|4503.3|4497.3|8
1730822160000|2024-11-05 15:56:00|4504.1|4498.1|4503.6|4497.6|4504.1|4498.1|4503.1|4497.1|2
1730822170000|2024-11-05 15:56:10|4503.7|4497.7|4503.1|4497.1|4503.7|4497.7|4503.1|4497.1|8
1730822180000|2024-11-05 15:56:20|4503.2|4497.2|4505.2|4499.2|4505.6|4499.6|4503.2|4497.2|9
1730822190000|2024-11-05 15:56:30|4505.6|4499.6|4506.1|4500.1|4506.1|4500.1|4505.1|4499.1|2
1730822200000|2024-11-05 15:56:40|4506.3|4500.3|4506.2|4500.2|4507.6|4501.6|4505.8|4499.8|28
1730822210000|2024-11-05 15:56:50|4506.1|4500.1|4505.7|4499.7|4506.1|4500.1|4505.7|4499.7|0
1730822220000|2024-11-05 15:57:00|4504.7|4498.7|4505.1|4499.1|4505.7|4499.7|4504.7|4498.7|9
1730822230000|2024-11-05 15:57:10|||||||||3
1730822240000|2024-11-05 15:57:20|4504.3|4498.3|4506.2|4500.2|4506.2|4500.2|4504.2|4498.2|11
1730822250000|2024-11-05 15:57:30|4506.3|4500.3|4507.7|4501.7|4507.7|4501.7|4506.3|4500.3|2
1730822260000|2024-11-05 15:57:40|4507.1|4501.1|4507.6|4501.6|4507.6|4501.6|4506.7|4500.7|7
1730822270000|2024-11-05 15:57:50|4507.2|4501.2|4507.7|4501.7|4507.7|4501.7|4506.7|4500.7|1
1730822280000|2024-11-05 15:58:00|4507.4|4501.4|4507.6|4501.6|4507.6|4501.6|4506.7|4500.7|15
1730822290000|2024-11-05 15:58:10|4507.1|4501.1|4507.7|4501.7|4508.2|4502.2|4507.1|4501.1|0
1730822300000|2024-11-05 15:58:20|4508.1|4502.1|4507.1|4501.1|4508.1|4502.1|4507.1|4501.1|11
1730822310000|2024-11-05 15:58:30|4506.6|4500.6|4506.1|4500.1|4506.6|4500.6|4506.1|4500.1|3
1730822320000|2024-11-05 15:58:40|4506.3|4500.3|4506.7|4500.7|4506.7|4500.7|4506.3|4500.3|7
1730822330000|2024-11-05 15:58:50|4506.6|4500.6|4506.1|4500.1|4506.6|4500.6|4506.1|4500.1|1
1730822340000|2024-11-05 15:59:00|4505.8|4499.8|4505.1|4499.1|4505.8|4499.8|4504.7|4498.7|2
1730822350000|2024-11-05 15:59:10|4505.3|4499.3|4505.1|4499.1|4506.1|4500.1|4504.7|4498.7|19
1730822360000|2024-11-05 15:59:20|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|7
1730822370000|2024-11-05 15:59:30|4504.6|4498.6|4504.1|4498.1|4504.6|4498.6|4504.1|4498.1|6
1730822380000|2024-11-05 15:59:40|4504.6|4498.6|4506.6|4500.6|4506.6|4500.6|4504.6|4498.6|7
1730822390000|2024-11-05 15:59:50|4506.1|4500.1|4507.1|4501.1|4507.1|4501.1|4506.1|4500.1|12
1730822400000|2024-11-05 16:00:00|4507.3|4501.3|4507.6|4501.6|4508.7|4502.7|4507.1|4501.1|47
1730822410000|2024-11-05 16:00:10|4507.1|4501.1|4504.6|4498.6|4507.1|4501.1|4504.6|4498.6|11
1730822420000|2024-11-05 16:00:20|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|7
1730822430000|2024-11-05 16:00:30|||||||||15
1730822440000|2024-11-05 16:00:40|||||||||10
1730822450000|2024-11-05 16:00:50|4504.7|4498.7|4505.1|4499.1|4505.1|4499.1|4504.1|4498.1|28
1730822460000|2024-11-05 16:01:00|4505.6|4499.6|4505.1|4499.1|4505.6|4499.6|4504.6|4498.6|10
1730822470000|2024-11-05 16:01:10|4505.2|4499.2|4505.1|4499.1|4505.7|4499.7|4505.1|4499.1|4
1730822480000|2024-11-05 16:01:20|4506.1|4500.1|4505.7|4499.7|4506.1|4500.1|4505.7|4499.7|3
1730822490000|2024-11-05 16:01:30|4506.1|4500.1|4507.7|4501.7|4507.7|4501.7|4506.1|4500.1|9
1730822500000|2024-11-05 16:01:40|4507.1|4501.1|4505.6|4499.6|4507.1|4501.1|4505.1|4499.1|13
1730822510000|2024-11-05 16:01:50|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|0
1730822520000|2024-11-05 16:02:00|4506.2|4500.2|4504.7|4498.7|4506.2|4500.2|4504.7|4498.7|4
1730822530000|2024-11-05 16:02:10|4504.1|4498.1|4504.7|4498.7|4504.7|4498.7|4504.1|4498.1|34
1730822540000|2024-11-05 16:02:20|4504.6|4498.6|4504.7|4498.7|4504.7|4498.7|4504.1|4498.1|7
1730822550000|2024-11-05 16:02:30|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|2
1730822560000|2024-11-05 16:02:40|4504.7|4498.7|4505.1|4499.1|4505.7|4499.7|4504.7|4498.7|10
1730822570000|2024-11-05 16:02:50|4505.2|4499.2|4505.1|4499.1|4505.2|4499.2|4505.1|4499.1|0
1730822580000|2024-11-05 16:03:00|4505.4|4499.4|4505.7|4499.7|4505.7|4499.7|4505.4|4499.4|13
1730822600000|2024-11-05 16:03:20|4505.2|4499.2|4505.2|4499.2|4505.7|4499.7|4505.1|4499.1|10
1730822610000|2024-11-05 16:03:30|4505.1|4499.1|4506.1|4500.1|4506.1|4500.1|4505.1|4499.1|8
1730822630000|2024-11-05 16:03:50|4506.6|4500.6|4505.1|4499.1|4506.6|4500.6|4505.1|4499.1|2
1730822640000|2024-11-05 16:04:00|4505.6|4499.6|4506.1|4500.1|4506.1|4500.1|4505.1|4499.1|21
1730822650000|2024-11-05 16:04:10|4505.6|4499.6|4505.1|4499.1|4505.6|4499.6|4505.1|4499.1|3
1730822660000|2024-11-05 16:04:20|||||||||16
1730822670000|2024-11-05 16:04:30|||||||||5
1730822680000|2024-11-05 16:04:40|4505.6|4499.6|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|11
1730822690000|2024-11-05 16:04:50|4505.7|4499.7|4505.1|4499.1|4506.1|4500.1|4505.1|4499.1|9
1730822700000|2024-11-05 16:05:00|4505.2|4499.2|4508.8|4502.8|4508.9|4502.9|4505.2|4499.2|23
1730822710000|2024-11-05 16:05:10|4508.3|4502.3|4506.8|4500.8|4508.8|4502.8|4506.8|4500.8|11
1730822720000|2024-11-05 16:05:20|4506.7|4500.7|4506.9|4500.9|4506.9|4500.9|4506.7|4500.7|2
1730822730000|2024-11-05 16:05:30|4507.8|4501.8|4508.4|4502.4|4508.4|4502.4|4507.8|4501.8|7
1730822740000|2024-11-05 16:05:40|4508.3|4502.3|4507.8|4501.8|4508.3|4502.3|4507.3|4501.3|6
1730822750000|2024-11-05 16:05:50|4508.1|4502.1|4508.5|4502.5|4509|4503|4508.1|4502.1|150
1730822760000|2024-11-05 16:06:00|4508.3|4502.3|4505.5|4499.5|4508.3|4502.3|4505.5|4499.5|11
1730822770000|2024-11-05 16:06:10|4506.1|4500.1|4507.6|4501.6|4507.6|4501.6|4505.5|4499.5|7
1730822780000|2024-11-05 16:06:20|4507.5|4501.5|4507|4501|4507.5|4501.5|4506.5|4500.5|7
1730822790000|2024-11-05 16:06:30|4507.1|4501.1|4506.5|4500.5|4507.1|4501.1|4506.5|4500.5|3
1730822800000|2024-11-05 16:06:40|4507|4501|4507|4501|4507|4501|4507|4501|2
1730822810000|2024-11-05 16:06:50|4506.5|4500.5|4508.5|4502.5|4508.5|4502.5|4506.5|4500.5|4
1730822820000|2024-11-05 16:07:00|4508|4502|4507.5|4501.5|4508|4502|4507.5|4501.5|1
1730822830000|2024-11-05 16:07:10|4507|4501|4506|4500|4507|4501|4506|4500|4
1730822840000|2024-11-05 16:07:20|4506.1|4500.1|4507.1|4501.1|4507.5|4501.5|4506.1|4500.1|7
1730822850000|2024-11-05 16:07:30|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|1
1730822860000|2024-11-05 16:07:40|4508.1|4502.1|4507.1|4501.1|4508.1|4502.1|4506.6|4500.6|14
1730822870000|2024-11-05 16:07:50|4507.5|4501.5|4507.1|4501.1|4507.5|4501.5|4507.1|4501.1|0
1730822880000|2024-11-05 16:08:00|4507.5|4501.5|4508.1|4502.1|4508.5|4502.5|4507.1|4501.1|11
1730822890000|2024-11-05 16:08:10|4508|4502|4507.5|4501.5|4508|4502|4507.1|4501.1|2
1730822900000|2024-11-05 16:08:20|||||||||3
1730822920000|2024-11-05 16:08:40|4508.5|4502.5|4508.1|4502.1|4508.5|4502.5|4508.1|4502.1|8
1730822930000|2024-11-05 16:08:50|4508.5|4502.5|4510|4504|4510.1|4504.1|4508.5|4502.5|3
1730822940000|2024-11-05 16:09:00|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|1
1730822950000|2024-11-05 16:09:10|4508.7|4502.7|4508.5|4502.5|4509|4503|4508.5|4502.5|6
1730822960000|2024-11-05 16:09:20|4508.4|4502.4|4508.1|4502.1|4508.4|4502.4|4508|4502|4
1730822970000|2024-11-05 16:09:30|||||||||4
1730822980000|2024-11-05 16:09:40|4509|4503|4509|4503|4509|4503|4509|4503|13
1730822990000|2024-11-05 16:09:50|4508.9|4502.9|4508|4502|4508.9|4502.9|4507.6|4501.6|1
1730823000000|2024-11-05 16:10:00|4507.9|4501.9|4508.5|4502.5|4508.5|4502.5|4506.7|4500.7|16
1730823010000|2024-11-05 16:10:10|4508.1|4502.1|4507.5|4501.5|4508.5|4502.5|4507.1|4501.1|2
1730823020000|2024-11-05 16:10:20|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|7
1730823030000|2024-11-05 16:10:30|4506.1|4500.1|4506.1|4500.1|4507.5|4501.5|4506|4500|17
1730823040000|2024-11-05 16:10:40|4506|4500|4505.5|4499.5|4506|4500|4505.5|4499.5|1
1730823050000|2024-11-05 16:10:50|4506|4500|4506|4500|4506|4500|4506|4500|1
1730823060000|2024-11-05 16:11:00|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|5
1730823070000|2024-11-05 16:11:10|4507.1|4501.1|4508.5|4502.5|4508.5|4502.5|4507.1|4501.1|14
1730823080000|2024-11-05 16:11:20|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|1
1730823090000|2024-11-05 16:11:30|4507.5|4501.5|4509.1|4503.1|4509.5|4503.5|4507.5|4501.5|7
1730823100000|2024-11-05 16:11:40|4509.5|4503.5|4510.5|4504.5|4510.6|4504.6|4509.1|4503.1|2
1730823110000|2024-11-05 16:11:50|4510.1|4504.1|4509.6|4503.6|4510.5|4504.5|4509.5|4503.5|9
1730823120000|2024-11-05 16:12:00|4510|4504|4510|4504|4510.1|4504.1|4510|4504|1
1730823130000|2024-11-05 16:12:10|4510.1|4504.1|4512.1|4506.1|4512.1|4506.1|4510.1|4504.1|3
1730823140000|2024-11-05 16:12:20|4511.7|4505.7|4511.5|4505.5|4511.7|4505.7|4511.1|4505.1|5
1730823150000|2024-11-05 16:12:30|4511.1|4505.1|4510.1|4504.1|4511.1|4505.1|4510.1|4504.1|3
1730823160000|2024-11-05 16:12:40|4510.5|4504.5|4508.5|4502.5|4510.5|4504.5|4508.5|4502.5|8
1730823170000|2024-11-05 16:12:50|4509|4503|4509|4503|4509.1|4503.1|4509|4503|4
1730823180000|2024-11-05 16:13:00|4508.5|4502.5|4509.1|4503.1|4509.6|4503.6|4508.1|4502.1|8
1730823190000|2024-11-05 16:13:10|4508.5|4502.5|4509.5|4503.5|4509.5|4503.5|4508.5|4502.5|5
1730823210000|2024-11-05 16:13:30|4509|4503|4509.5|4503.5|4509.5|4503.5|4509|4503|9
1730823220000|2024-11-05 16:13:40|4509.6|4503.6|4509.5|4503.5|4510.1|4504.1|4509.5|4503.5|7
1730823230000|2024-11-05 16:13:50|||||||||1
1730823240000|2024-11-05 16:14:00|4508.5|4502.5|4510.1|4504.1|4510.1|4504.1|4508.5|4502.5|25
1730823250000|2024-11-05 16:14:10|4510|4504|4509.5|4503.5|4510.1|4504.1|4509.5|4503.5|0
1730823260000|2024-11-05 16:14:20|4510|4504|4509.5|4503.5|4510|4504|4509.5|4503.5|2
1730823280000|2024-11-05 16:14:40|||||||||3
1730823290000|2024-11-05 16:14:50|||||||||7
1730823300000|2024-11-05 16:15:00|4510.1|4504.1|4510.1|4504.1|4510.5|4504.5|4510.1|4504.1|6
1730823310000|2024-11-05 16:15:10|4510.5|4504.5|4509.5|4503.5|4510.5|4504.5|4509.5|4503.5|11
1730823320000|2024-11-05 16:15:20|||||||||1
1730823330000|2024-11-05 16:15:30|4509.3|4503.3|4509.5|4503.5|4509.6|4503.6|4509.1|4503.1|15
1730823350000|2024-11-05 16:15:50|4509.1|4503.1|4509.5|4503.5|4509.5|4503.5|4509|4503|11
1730823360000|2024-11-05 16:16:00|4509.6|4503.6|4510.1|4504.1|4510.5|4504.5|4509.6|4503.6|24
1730823370000|2024-11-05 16:16:10|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|4510.1|4504.1|1
1730823380000|2024-11-05 16:16:20|4510.1|4504.1|4511.1|4505.1|4511.1|4505.1|4509.5|4503.5|9
1730823390000|2024-11-05 16:16:30|4511.5|4505.5|4510.6|4504.6|4511.5|4505.5|4510.5|4504.5|5
1730823400000|2024-11-05 16:16:40|4510.5|4504.5|4510.5|4504.5|4510.6|4504.6|4510.5|4504.5|0
1730823410000|2024-11-05 16:16:50|4509.5|4503.5|4509.5|4503.5|4510|4504|4509.5|4503.5|13
1730823420000|2024-11-05 16:17:00|4510.5|4504.5|4509.5|4503.5|4510.5|4504.5|4509.5|4503.5|5
1730823430000|2024-11-05 16:17:10|4509.4|4503.4|4509.5|4503.5|4509.5|4503.5|4509.4|4503.4|10
1730823460000|2024-11-05 16:17:40|||||||||8
1730823470000|2024-11-05 16:17:50|4509.1|4503.1|4509.5|4503.5|4509.5|4503.5|4509.1|4503.1|0
1730823480000|2024-11-05 16:18:00|4509.1|4503.1|4509.1|4503.1|4510.4|4504.4|4509.1|4503.1|11
1730823490000|2024-11-05 16:18:10|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.7|4502.7|13
1730823500000|2024-11-05 16:18:20|4509.5|4503.5|4509.1|4503.1|4509.5|4503.5|4509.1|4503.1|0
1730823510000|2024-11-05 16:18:30|||||||||2
1730823520000|2024-11-05 16:18:40|4509.5|4503.5|4511.6|4505.6|4511.7|4505.7|4509.5|4503.5|15
1730823530000|2024-11-05 16:18:50|4511.1|4505.1|4511.1|4505.1|4511.6|4505.6|4511.1|4505.1|1
1730823540000|2024-11-05 16:19:00|4511.5|4505.5|4511.1|4505.1|4511.7|4505.7|4511.1|4505.1|10
1730823550000|2024-11-05 16:19:10|4510.6|4504.6|4510.1|4504.1|4510.6|4504.6|4510.1|4504.1|1
1730823560000|2024-11-05 16:19:20|4510.5|4504.5|4510.1|4504.1|4510.5|4504.5|4510.1|4504.1|1
1730823570000|2024-11-05 16:19:30|4510|4504|4510|4504|4510.5|4504.5|4510|4504|1
1730823580000|2024-11-05 16:19:40|4510.1|4504.1|4510.1|4504.1|4510.5|4504.5|4510.1|4504.1|2
1730823590000|2024-11-05 16:19:50|4510.5|4504.5|4509.5|4503.5|4510.5|4504.5|4509.5|4503.5|6
1730823600000|2024-11-05 16:20:00|4509.1|4503.1|4512.2|4506.2|4512.7|4506.7|4509.1|4503.1|36
1730823610000|2024-11-05 16:20:10|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4511.7|4505.7|13
1730823620000|2024-11-05 16:20:20|4511.7|4505.7|4512.1|4506.1|4512.1|4506.1|4511.7|4505.7|2
1730823630000|2024-11-05 16:20:30|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|1
1730823640000|2024-11-05 16:20:40|4511.5|4505.5|4509.1|4503.1|4511.5|4505.5|4509.1|4503.1|32
1730823650000|2024-11-05 16:20:50|4509.5|4503.5|4509.1|4503.1|4509.5|4503.5|4509.1|4503.1|0
1730823660000|2024-11-05 16:21:00|||||||||15
1730823670000|2024-11-05 16:21:10|4509.5|4503.5|4509.7|4503.7|4510.6|4504.6|4508.7|4502.7|11
1730823680000|2024-11-05 16:21:20|4510.1|4504.1|4511.8|4505.8|4512.3|4506.3|4510.1|4504.1|20
1730823690000|2024-11-05 16:21:30|4512.2|4506.2|4512.3|4506.3|4512.3|4506.3|4512.2|4506.2|0
1730823700000|2024-11-05 16:21:40|4512.7|4506.7|4512.3|4506.3|4512.7|4506.7|4512.2|4506.2|56
1730823710000|2024-11-05 16:21:50|4512.2|4506.2|4510.7|4504.7|4512.2|4506.2|4510.7|4504.7|9
1730823720000|2024-11-05 16:22:00|4510.2|4504.2|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|3
1730823740000|2024-11-05 16:22:20|4508.7|4502.7|4507.7|4501.7|4508.7|4502.7|4507.7|4501.7|8
1730823750000|2024-11-05 16:22:30|4507.1|4501.1|4506.1|4500.1|4507.1|4501.1|4505.5|4499.5|86
1730823760000|2024-11-05 16:22:40|4505.7|4499.7|4506.6|4500.6|4506.7|4500.7|4505.6|4499.6|111
1730823770000|2024-11-05 16:22:50|4506.7|4500.7|4507.3|4501.3|4507.7|4501.7|4506.7|4500.7|4
1730823780000|2024-11-05 16:23:00|4506.7|4500.7|4506.1|4500.1|4507.3|4501.3|4506.1|4500.1|19
1730823790000|2024-11-05 16:23:10|4505.7|4499.7|4505.3|4499.3|4505.7|4499.7|4504.7|4498.7|13
1730823800000|2024-11-05 16:23:20|4505.6|4499.6|4505.1|4499.1|4505.7|4499.7|4504.7|4498.7|6
1730823810000|2024-11-05 16:23:30|4504.7|4498.7|4504.6|4498.6|4504.7|4498.7|4504.6|4498.6|11
1730823820000|2024-11-05 16:23:40|4504.5|4498.5|4503.1|4497.1|4504.5|4498.5|4502.6|4496.6|28
1730823830000|2024-11-05 16:23:50|4503.5|4497.5|4505.7|4499.7|4505.7|4499.7|4502.8|4496.8|53
1730823840000|2024-11-05 16:24:00|4506.2|4500.2|4507.2|4501.2|4507.2|4501.2|4506.2|4500.2|4
1730823850000|2024-11-05 16:24:10|4507.1|4501.1|4506.5|4500.5|4507.2|4501.2|4506.5|4500.5|2
1730823860000|2024-11-05 16:24:20|4507.1|4501.1|4507|4501|4507.5|4501.5|4507|4501|4
1730823870000|2024-11-05 16:24:30|4506.6|4500.6|4506.5|4500.5|4506.6|4500.6|4506.5|4500.5|37
1730823880000|2024-11-05 16:24:40|4506.3|4500.3|4503.5|4497.5|4506.3|4500.3|4503.5|4497.5|4
1730823890000|2024-11-05 16:24:50|4503|4497|4502|4496|4503|4497|4502|4496|10
1730823900000|2024-11-05 16:25:00|4501.9|4495.9|4502.1|4496.1|4502.6|4496.6|4501.5|4495.5|9
1730823910000|2024-11-05 16:25:10|4501.6|4495.6|4502.5|4496.5|4502.5|4496.5|4501.5|4495.5|11
1730823920000|2024-11-05 16:25:20|4501.5|4495.5|4501|4495|4501.5|4495.5|4501|4495|6
1730823930000|2024-11-05 16:25:30|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1730823940000|2024-11-05 16:25:40|4501|4495|4498.7|4492.7|4501|4495|4498.5|4492.5|18
1730823950000|2024-11-05 16:25:50|4499.1|4493.1|4500|4494|4500.1|4494.1|4499.1|4493.1|3
1730823960000|2024-11-05 16:26:00|4499.9|4493.9|4500.1|4494.1|4500.1|4494.1|4499.9|4493.9|1
1730823970000|2024-11-05 16:26:10|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|6
1730823980000|2024-11-05 16:26:20|4499.7|4493.7|4500|4494|4500.1|4494.1|4499.5|4493.5|9
1730823990000|2024-11-05 16:26:30|4499.5|4493.5|4500|4494|4500|4494|4499.5|4493.5|1
1730824000000|2024-11-05 16:26:40|4499.5|4493.5|4499.5|4493.5|4500.5|4494.5|4499.5|4493.5|8
1730824020000|2024-11-05 16:27:00|4498.5|4492.5|4496.5|4490.5|4498.5|4492.5|4495.5|4489.5|39
1730824030000|2024-11-05 16:27:10|4497.1|4491.1|4498.5|4492.5|4498.5|4492.5|4497.1|4491.1|10
1730824040000|2024-11-05 16:27:20|4498|4492|4494.8|4488.8|4498|4492|4494.8|4488.8|28
1730824050000|2024-11-05 16:27:30|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4493.9|4487.9|28
1730824060000|2024-11-05 16:27:40|4494.8|4488.8|4494.3|4488.3|4495.3|4489.3|4494.3|4488.3|18
1730824070000|2024-11-05 16:27:50|4493.9|4487.9|4494.8|4488.8|4494.8|4488.8|4493.9|4487.9|19
1730824080000|2024-11-05 16:28:00|4494.9|4488.9|4494.3|4488.3|4495.3|4489.3|4494.3|4488.3|13
1730824090000|2024-11-05 16:28:10|4494.7|4488.7|4494.9|4488.9|4495|4489|4494.7|4488.7|4
1730824110000|2024-11-05 16:28:30|4494.8|4488.8|4494.3|4488.3|4494.8|4488.8|4494.3|4488.3|6
1730824120000|2024-11-05 16:28:40|||||||||6
1730824130000|2024-11-05 16:28:50|4495.9|4489.9|4496.3|4490.3|4496.9|4490.9|4495.3|4489.3|12
1730824140000|2024-11-05 16:29:00|||||||||4
1730824150000|2024-11-05 16:29:10|4496.2|4490.2|4496.3|4490.3|4496.9|4490.9|4495.8|4489.8|27
1730824160000|2024-11-05 16:29:20|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|3
1730824170000|2024-11-05 16:29:30|4496.3|4490.3|4495.3|4489.3|4496.3|4490.3|4495.3|4489.3|2
1730824180000|2024-11-05 16:29:40|4496.3|4490.3|4497.1|4491.1|4497.1|4491.1|4496.3|4490.3|45
1730824190000|2024-11-05 16:29:50|4498.1|4492.1|4498.2|4492.2|4500.3|4494.3|4498.1|4492.1|52
1730824200000|2024-11-05 16:30:00|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4497.2|4491.2|7
1730824210000|2024-11-05 16:30:10|4497.7|4491.7|4497.7|4491.7|4498.1|4492.1|4497.6|4491.6|5
1730824220000|2024-11-05 16:30:20|4498.1|4492.1|4498.6|4492.6|4498.7|4492.7|4498.1|4492.1|8
1730824230000|2024-11-05 16:30:30|4498.7|4492.7|4498.7|4492.7|4499.1|4493.1|4498.7|4492.7|1
1730824240000|2024-11-05 16:30:40|4499.2|4493.2|4499.1|4493.1|4499.2|4493.2|4498.6|4492.6|6
1730824250000|2024-11-05 16:30:50|4499.2|4493.2|4501.7|4495.7|4501.7|4495.7|4499.2|4493.2|13
1730824260000|2024-11-05 16:31:00|4502.1|4496.1|4500.7|4494.7|4502.7|4496.7|4500.7|4494.7|7
1730824270000|2024-11-05 16:31:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4500.7|4494.7|23
1730824280000|2024-11-05 16:31:20|4501.2|4495.2|4499.1|4493.1|4501.2|4495.2|4499.1|4493.1|5
1730824290000|2024-11-05 16:31:30|4499.6|4493.6|4500.6|4494.6|4500.6|4494.6|4499.1|4493.1|12
1730824300000|2024-11-05 16:31:40|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1730824310000|2024-11-05 16:31:50|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4
1730824320000|2024-11-05 16:32:00|4500.7|4494.7|4502.1|4496.1|4502.7|4496.7|4500.6|4494.6|12
1730824330000|2024-11-05 16:32:10|||||||||1
1730824340000|2024-11-05 16:32:20|4502.7|4496.7|4502.6|4496.6|4503.2|4497.2|4502.6|4496.6|8
1730824350000|2024-11-05 16:32:30|4502.7|4496.7|4501.8|4495.8|4502.7|4496.7|4501.7|4495.7|4
1730824360000|2024-11-05 16:32:40|4501.7|4495.7|4500.6|4494.6|4501.8|4495.8|4500.6|4494.6|11
1730824370000|2024-11-05 16:32:50|4500.7|4494.7|4499.6|4493.6|4500.7|4494.7|4499.6|4493.6|6
1730824380000|2024-11-05 16:33:00|4499.7|4493.7|4500.6|4494.6|4500.7|4494.7|4499.7|4493.7|6
1730824390000|2024-11-05 16:33:10|4500.7|4494.7|4500.1|4494.1|4500.7|4494.7|4500.1|4494.1|7
1730824400000|2024-11-05 16:33:20|4501.1|4495.1|4499.7|4493.7|4501.2|4495.2|4499.3|4493.3|25
1730824410000|2024-11-05 16:33:30|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|14
1730824420000|2024-11-05 16:33:40|4502.1|4496.1|4502.7|4496.7|4502.7|4496.7|4502.1|4496.1|24
1730824430000|2024-11-05 16:33:50|4503.1|4497.1|4503.1|4497.1|4503.2|4497.2|4503.1|4497.1|13
1730824440000|2024-11-05 16:34:00|4503.2|4497.2|4503.6|4497.6|4504.1|4498.1|4503.2|4497.2|3
1730824450000|2024-11-05 16:34:10|4503.4|4497.4|4503.1|4497.1|4503.4|4497.4|4503.1|4497.1|0
1730824460000|2024-11-05 16:34:20|4503.3|4497.3|4504.1|4498.1|4504.1|4498.1|4503.1|4497.1|11
1730824470000|2024-11-05 16:34:30|||||||||2
1730824480000|2024-11-05 16:34:40|4503.7|4497.7|4504.1|4498.1|4504.1|4498.1|4503.7|4497.7|1
1730824490000|2024-11-05 16:34:50|4505.3|4499.3|4504.3|4498.3|4505.3|4499.3|4504.3|4498.3|131
1730824500000|2024-11-05 16:35:00|4504.1|4498.1|4504.1|4498.1|4504.2|4498.2|4503.7|4497.7|14
1730824510000|2024-11-05 16:35:10|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|6
1730824520000|2024-11-05 16:35:20|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.3|4498.3|2
1730824530000|2024-11-05 16:35:30|4505.2|4499.2|4504.3|4498.3|4505.2|4499.2|4504.3|4498.3|5
1730824540000|2024-11-05 16:35:40|4505.1|4499.1|4504.7|4498.7|4505.1|4499.1|4504.7|4498.7|4
1730824550000|2024-11-05 16:35:50|4505.1|4499.1|4504.3|4498.3|4505.1|4499.1|4504.3|4498.3|22
1730824560000|2024-11-05 16:36:00|4504.7|4498.7|4505.7|4499.7|4505.7|4499.7|4504.7|4498.7|9
1730824570000|2024-11-05 16:36:10|4506.1|4500.1|4506.7|4500.7|4506.7|4500.7|4506.1|4500.1|2
1730824580000|2024-11-05 16:36:20|4506.2|4500.2|4507.7|4501.7|4508.3|4502.3|4506.2|4500.2|28
1730824590000|2024-11-05 16:36:30|4508.2|4502.2|4509.3|4503.3|4509.7|4503.7|4507.7|4501.7|14
1730824600000|2024-11-05 16:36:40|4509.2|4503.2|4508.1|4502.1|4509.2|4503.2|4508.1|4502.1|18
1730824610000|2024-11-05 16:36:50|4507.9|4501.9|4507.2|4501.2|4507.9|4501.9|4507.1|4501.1|5
1730824620000|2024-11-05 16:37:00|4507.1|4501.1|4506.1|4500.1|4507.1|4501.1|4506.1|4500.1|19
1730824630000|2024-11-05 16:37:10|4505.9|4499.9|4506.7|4500.7|4507.1|4501.1|4504.7|4498.7|11
1730824640000|2024-11-05 16:37:20|4506.6|4500.6|4507.1|4501.1|4507.2|4501.2|4506.2|4500.2|4
1730824650000|2024-11-05 16:37:30|4506.7|4500.7|4506.1|4500.1|4506.7|4500.7|4506.1|4500.1|4
1730824660000|2024-11-05 16:37:40|4506.7|4500.7|4506.2|4500.2|4506.7|4500.7|4506.2|4500.2|7
1730824670000|2024-11-05 16:37:50|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|3
1730824680000|2024-11-05 16:38:00|4506.8|4500.8|4506.7|4500.7|4507.1|4501.1|4506.3|4500.3|8
1730824690000|2024-11-05 16:38:10|4506.3|4500.3|4505.7|4499.7|4506.7|4500.7|4505.7|4499.7|10
1730824700000|2024-11-05 16:38:20|4506.1|4500.1|4508.7|4502.7|4508.8|4502.8|4505.7|4499.7|41
1730824710000|2024-11-05 16:38:30|4508.8|4502.8|4509.7|4503.7|4509.8|4503.8|4508.8|4502.8|12
1730824720000|2024-11-05 16:38:40|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|4
1730824730000|2024-11-05 16:38:50|4509.2|4503.2|4508.7|4502.7|4509.2|4503.2|4508.7|4502.7|0
1730824740000|2024-11-05 16:39:00|4509.1|4503.1|4509.7|4503.7|4509.7|4503.7|4509.1|4503.1|9
1730824750000|2024-11-05 16:39:10|4509.6|4503.6|4507.7|4501.7|4509.6|4503.6|4507.7|4501.7|24
1730824760000|2024-11-05 16:39:20|4508.8|4502.8|4511.9|4505.9|4512.9|4506.9|4508.7|4502.7|28
1730824770000|2024-11-05 16:39:30|4511.4|4505.4|4512.4|4506.4|4513.4|4507.4|4511.4|4505.4|19
1730824780000|2024-11-05 16:39:40|4512.3|4506.3|4511.9|4505.9|4512.3|4506.3|4511.9|4505.9|0
1730824790000|2024-11-05 16:39:50|4511.3|4505.3|4509.9|4503.9|4511.3|4505.3|4509.9|4503.9|7
1730824800000|2024-11-05 16:40:00|4510.3|4504.3|4509.4|4503.4|4510.3|4504.3|4509.4|4503.4|2
1730824810000|2024-11-05 16:40:10|4509.3|4503.3|4508.9|4502.9|4509.3|4503.3|4508.5|4502.5|0
1730824820000|2024-11-05 16:40:20|4508.3|4502.3|4508.9|4502.9|4509.3|4503.3|4508.3|4502.3|16
1730824830000|2024-11-05 16:40:30|4509.3|4503.3|4510|4504|4510.8|4504.8|4508.9|4502.9|5
1730824840000|2024-11-05 16:40:40|4509.9|4503.9|4510.5|4504.5|4510.5|4504.5|4509.5|4503.5|5
1730824850000|2024-11-05 16:40:50|4510|4504|4510|4504|4510|4504|4510|4504|9
1730824860000|2024-11-05 16:41:00|4509.9|4503.9|4511.5|4505.5|4512|4506|4509.9|4503.9|3
1730824870000|2024-11-05 16:41:10|4511.1|4505.1|4511.5|4505.5|4511.5|4505.5|4511.1|4505.1|0
1730824880000|2024-11-05 16:41:20|4512.1|4506.1|4512.5|4506.5|4513.1|4507.1|4512.1|4506.1|10
1730824890000|2024-11-05 16:41:30|4513.1|4507.1|4513.3|4507.3|4513.5|4507.5|4513|4507|17
1730824900000|2024-11-05 16:41:40|4512.9|4506.9|4511.3|4505.3|4513.8|4507.8|4510.9|4504.9|6
1730824910000|2024-11-05 16:41:50|4510.3|4504.3|4513.8|4507.8|4513.8|4507.8|4510.3|4504.3|11
1730824920000|2024-11-05 16:42:00|4513.4|4507.4|4513|4507|4513.9|4507.9|4513|4507|25
1730824930000|2024-11-05 16:42:10|4513.5|4507.5|4513.9|4507.9|4513.9|4507.9|4513.5|4507.5|0
1730824940000|2024-11-05 16:42:20|4513.8|4507.8|4511|4505|4513.8|4507.8|4511|4505|11
1730824950000|2024-11-05 16:42:30|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|0
1730824960000|2024-11-05 16:42:40|4510.7|4504.7|4512.3|4506.3|4512.3|4506.3|4510.3|4504.3|4
1730824970000|2024-11-05 16:42:50|4511.8|4505.8|4511.9|4505.9|4512.3|4506.3|4511.4|4505.4|7
1730824980000|2024-11-05 16:43:00|4512.3|4506.3|4513.9|4507.9|4513.9|4507.9|4512.3|4506.3|3
1730824990000|2024-11-05 16:43:10|4514.4|4508.4|4515.4|4509.4|4516.5|4510.5|4514.4|4508.4|9
1730825000000|2024-11-05 16:43:20|4515.5|4509.5|4515.9|4509.9|4515.9|4509.9|4515.5|4509.5|2
1730825010000|2024-11-05 16:43:30|4516|4510|4515.9|4509.9|4516.4|4510.4|4515.8|4509.8|3
1730825020000|2024-11-05 16:43:40|4515.8|4509.8|4516.9|4510.9|4516.9|4510.9|4515.8|4509.8|11
1730825040000|2024-11-05 16:44:00|4517.8|4511.8|4518.4|4512.4|4518.4|4512.4|4516.9|4510.9|7
1730825050000|2024-11-05 16:44:10|4518.3|4512.3|4518.4|4512.4|4518.5|4512.5|4518.3|4512.3|7
1730825060000|2024-11-05 16:44:20|4518.5|4512.5|4518.4|4512.4|4518.5|4512.5|4518.3|4512.3|9
1730825070000|2024-11-05 16:44:30|4518.5|4512.5|4518.4|4512.4|4518.9|4512.9|4518.4|4512.4|1
1730825080000|2024-11-05 16:44:40|4518.8|4512.8|4518.9|4512.9|4518.9|4512.9|4518.8|4512.8|4
1730825100000|2024-11-05 16:45:00|4518.7|4512.7|4518.3|4512.3|4518.7|4512.7|4518.3|4512.3|7
1730825110000|2024-11-05 16:45:10|4516.9|4510.9|4517.9|4511.9|4518.5|4512.5|4516.9|4510.9|12
1730825120000|2024-11-05 16:45:20|4518|4512|4517.9|4511.9|4518|4512|4517.5|4511.5|2
1730825130000|2024-11-05 16:45:30|4520|4514|4519.5|4513.5|4520|4514|4519.1|4513.1|136
1730825140000|2024-11-05 16:45:40|4519.2|4513.2|4520.1|4514.1|4520.1|4514.1|4519.2|4513.2|2
1730825150000|2024-11-05 16:45:50|||||||||3
1730825160000|2024-11-05 16:46:00|4520.7|4514.7|4520.6|4514.6|4520.7|4514.7|4520.6|4514.6|8
1730825170000|2024-11-05 16:46:10|4520.5|4514.5|4520.6|4514.6|4520.7|4514.7|4520.5|4514.5|2
1730825180000|2024-11-05 16:46:20|4520.7|4514.7|4521.7|4515.7|4522.1|4516.1|4520.6|4514.6|290
1730825190000|2024-11-05 16:46:30|4521.3|4515.3|4521.3|4515.3|4521.7|4515.7|4521.2|4515.2|1
1730825200000|2024-11-05 16:46:40|4521.7|4515.7|4520.7|4514.7|4521.7|4515.7|4519.7|4513.7|20
1730825210000|2024-11-05 16:46:50|4520.6|4514.6|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|0
1730825220000|2024-11-05 16:47:00|4520.3|4514.3|4518.7|4512.7|4520.3|4514.3|4518.7|4512.7|5
1730825230000|2024-11-05 16:47:10|4519.2|4513.2|4521.7|4515.7|4521.7|4515.7|4519.2|4513.2|9
1730825240000|2024-11-05 16:47:20|4522.3|4516.3|4521.7|4515.7|4522.3|4516.3|4521.7|4515.7|13
1730825250000|2024-11-05 16:47:30|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4520.8|4514.8|4
1730825260000|2024-11-05 16:47:40|4520.8|4514.8|4520.7|4514.7|4520.8|4514.8|4520.7|4514.7|4
1730825270000|2024-11-05 16:47:50|4521.3|4515.3|4522.3|4516.3|4522.3|4516.3|4521.3|4515.3|6
1730825280000|2024-11-05 16:48:00|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|19
1730825290000|2024-11-05 16:48:10|4521.7|4515.7|4522.2|4516.2|4522.2|4516.2|4521.7|4515.7|4
1730825300000|2024-11-05 16:48:20|4522.3|4516.3|4522.7|4516.7|4522.7|4516.7|4522.3|4516.3|1
1730825310000|2024-11-05 16:48:30|4522.3|4516.3|4520.7|4514.7|4522.7|4516.7|4520.7|4514.7|33
1730825320000|2024-11-05 16:48:40|4520|4514|4518.7|4512.7|4520.1|4514.1|4518.7|4512.7|11
1730825330000|2024-11-05 16:48:50|4518.1|4512.1|4517.7|4511.7|4518.5|4512.5|4517.7|4511.7|9
1730825340000|2024-11-05 16:49:00|||||||||1
1730825350000|2024-11-05 16:49:10|4518.2|4512.2|4517.7|4511.7|4518.2|4512.2|4517.7|4511.7|3
1730825360000|2024-11-05 16:49:20|4517.5|4511.5|4516.7|4510.7|4517.5|4511.5|4516.7|4510.7|14
1730825370000|2024-11-05 16:49:30|4515.7|4509.7|4517.2|4511.2|4517.2|4511.2|4515.7|4509.7|13
1730825380000|2024-11-05 16:49:40|4516.7|4510.7|4517.2|4511.2|4517.2|4511.2|4516.7|4510.7|2
1730825390000|2024-11-05 16:49:50|4517.3|4511.3|4517.2|4511.2|4517.3|4511.3|4517.2|4511.2|0
1730825400000|2024-11-05 16:50:00|4516.7|4510.7|4517.2|4511.2|4517.7|4511.7|4516.7|4510.7|9
1730825410000|2024-11-05 16:50:10|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|125
1730825420000|2024-11-05 16:50:20|4518.3|4512.3|4517.3|4511.3|4518.3|4512.3|4517.3|4511.3|5
1730825430000|2024-11-05 16:50:30|4517.2|4511.2|4516.2|4510.2|4517.2|4511.2|4515.7|4509.7|11
1730825440000|2024-11-05 16:50:40|4515.7|4509.7|4515.3|4509.3|4515.7|4509.7|4515.3|4509.3|12
1730825450000|2024-11-05 16:50:50|4515.7|4509.7|4515.3|4509.3|4515.7|4509.7|4515.3|4509.3|3
1730825460000|2024-11-05 16:51:00|4515.7|4509.7|4516.3|4510.3|4516.3|4510.3|4515.3|4509.3|22
1730825470000|2024-11-05 16:51:10|4516.2|4510.2|4515.3|4509.3|4516.3|4510.3|4515.3|4509.3|2
1730825480000|2024-11-05 16:51:20|4515.2|4509.2|4515.3|4509.3|4515.3|4509.3|4514.7|4508.7|11
1730825490000|2024-11-05 16:51:30|4515|4509|4516.3|4510.3|4516.3|4510.3|4515|4509|7
1730825500000|2024-11-05 16:51:40|4516.7|4510.7|4516.3|4510.3|4516.7|4510.7|4516.3|4510.3|6
1730825510000|2024-11-05 16:51:50|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.3|4510.3|2
1730825520000|2024-11-05 16:52:00|4516.3|4510.3|4516.7|4510.7|4516.7|4510.7|4516.3|4510.3|1
1730825530000|2024-11-05 16:52:10|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|6
1730825540000|2024-11-05 16:52:20|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|0
1730825550000|2024-11-05 16:52:30|4515.7|4509.7|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|5
1730825560000|2024-11-05 16:52:40|4514|4508|4520.2|4514.2|4520.7|4514.7|4513.2|4507.2|124
1730825570000|2024-11-05 16:52:50|4520.3|4514.3|4517.3|4511.3|4520.3|4514.3|4517.3|4511.3|16
1730825580000|2024-11-05 16:53:00|||||||||7
1730825590000|2024-11-05 16:53:10|4518|4512|4518.6|4512.6|4518.6|4512.6|4518|4512|118
1730825600000|2024-11-05 16:53:20|4519|4513|4518.5|4512.5|4519|4513|4518|4512|17
1730825610000|2024-11-05 16:53:30|4519|4513|4517|4511|4519.5|4513.5|4517|4511|32
1730825620000|2024-11-05 16:53:40|4518|4512|4518.5|4512.5|4518.5|4512.5|4517.8|4511.8|11
1730825630000|2024-11-05 16:53:50|4519|4513|4520|4514|4521|4515|4519|4513|7
1730825640000|2024-11-05 16:54:00|4520.3|4514.3|4521.1|4515.1|4521.1|4515.1|4520.3|4514.3|23
1730825650000|2024-11-05 16:54:10|4521.6|4515.6|4519.3|4513.3|4521.6|4515.6|4519.3|4513.3|4
1730825660000|2024-11-05 16:54:20|4518.6|4512.6|4520.5|4514.5|4520.5|4514.5|4518.6|4512.6|15
1730825670000|2024-11-05 16:54:30|4520.6|4514.6|4520|4514|4520.6|4514.6|4520|4514|5
1730825680000|2024-11-05 16:54:40|4519.6|4513.6|4519.1|4513.1|4519.6|4513.6|4519.1|4513.1|6
1730825690000|2024-11-05 16:54:50|4519.6|4513.6|4518.5|4512.5|4520.5|4514.5|4518|4512|31
1730825700000|2024-11-05 16:55:00|4519|4513|4521|4515|4521|4515|4519|4513|11
1730825710000|2024-11-05 16:55:10|4520|4514|4520|4514|4520.1|4514.1|4519.5|4513.5|5
1730825720000|2024-11-05 16:55:20|4519.5|4513.5|4519|4513|4520|4514|4519|4513|1
1730825730000|2024-11-05 16:55:30|4518|4512|4518|4512|4518|4512|4518|4512|5
1730825740000|2024-11-05 16:55:40|4519|4513|4519|4513|4519|4513|4518|4512|22
1730825750000|2024-11-05 16:55:50|4518.6|4512.6|4518|4512|4518.6|4512.6|4518|4512|3
1730825760000|2024-11-05 16:56:00|||||||||8
1730825770000|2024-11-05 16:56:10|4517|4511|4517|4511|4517|4511|4517|4511|5
1730825780000|2024-11-05 16:56:20|4518|4512|4519.1|4513.1|4519.5|4513.5|4517.5|4511.5|23
1730825790000|2024-11-05 16:56:30|4519|4513|4518.6|4512.6|4519.1|4513.1|4518.5|4512.5|2
1730825800000|2024-11-05 16:56:40|4519|4513|4518|4512|4519|4513|4518|4512|0
1730825810000|2024-11-05 16:56:50|4517.7|4511.7|4516.5|4510.5|4517.7|4511.7|4516|4510|17
1730825820000|2024-11-05 16:57:00|4516.3|4510.3|4515.5|4509.5|4516.3|4510.3|4515.5|4509.5|2
1730825830000|2024-11-05 16:57:10|4515.1|4509.1|4514|4508|4515.1|4509.1|4513.5|4507.5|47
1730825840000|2024-11-05 16:57:20|4513.5|4507.5|4514.5|4508.5|4514.6|4508.6|4513.5|4507.5|18
1730825850000|2024-11-05 16:57:30|4514.6|4508.6|4514.5|4508.5|4515|4509|4514.1|4508.1|13
1730825860000|2024-11-05 16:57:40|4514.1|4508.1|4514.5|4508.5|4514.5|4508.5|4513.7|4507.7|8
1730825870000|2024-11-05 16:57:50|4514.6|4508.6|4512.6|4506.6|4515|4509|4512.6|4506.6|16
1730825880000|2024-11-05 16:58:00|4513|4507|4511.6|4505.6|4513|4507|4511.6|4505.6|14
1730825890000|2024-11-05 16:58:10|4512|4506|4512|4506|4512|4506|4511.6|4505.6|3
1730825900000|2024-11-05 16:58:20|4511.6|4505.6|4511.5|4505.5|4512|4506|4509.6|4503.6|141
1730825910000|2024-11-05 16:58:30|4511|4505|4510|4504|4511|4505|4510|4504|11
1730825920000|2024-11-05 16:58:40|4510.1|4504.1|4507.3|4501.3|4510.6|4504.6|4507.3|4501.3|17
1730825930000|2024-11-05 16:58:50|4507.8|4501.8|4505.7|4499.7|4507.8|4501.8|4504.7|4498.7|53
1730825940000|2024-11-05 16:59:00|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.3|4500.3|10
1730825950000|2024-11-05 16:59:10|4506.2|4500.2|4505.2|4499.2|4506.2|4500.2|4504.8|4498.8|17
1730825960000|2024-11-05 16:59:20|4505.3|4499.3|4504.1|4498.1|4505.7|4499.7|4504|4498|5
1730825970000|2024-11-05 16:59:30|4504|4498|4503.1|4497.1|4504|4498|4503.1|4497.1|9
1730825980000|2024-11-05 16:59:40|4503.5|4497.5|4503.1|4497.1|4503.5|4497.5|4503.1|4497.1|51
1730825990000|2024-11-05 16:59:50|4502|4496|4502.1|4496.1|4502.1|4496.1|4502|4496|31
1730826000000|2024-11-05 17:00:00|4501.6|4495.6|4502.1|4496.1|4503.1|4497.1|4501|4495|34
1730826010000|2024-11-05 17:00:10|4501.7|4495.7|4501.1|4495.1|4502.1|4496.1|4501.1|4495.1|9
1730826020000|2024-11-05 17:00:20|4501.5|4495.5|4501.1|4495.1|4501.5|4495.5|4501.1|4495.1|4
1730826030000|2024-11-05 17:00:30|||||||||30
1730826040000|2024-11-05 17:00:40|4500.7|4494.7|4501.1|4495.1|4501.1|4495.1|4500.7|4494.7|6
1730826050000|2024-11-05 17:00:50|4501.7|4495.7|4505.1|4499.1|4505.1|4499.1|4501.7|4495.7|23
1730826060000|2024-11-05 17:01:00|4505.2|4499.2|4503.5|4497.5|4506.7|4500.7|4503.5|4497.5|38
1730826070000|2024-11-05 17:01:10|4503.1|4497.1|4502.7|4496.7|4503.5|4497.5|4502.7|4496.7|2
1730826080000|2024-11-05 17:01:20|4503.1|4497.1|4502.1|4496.1|4503.1|4497.1|4501.6|4495.6|12
1730826090000|2024-11-05 17:01:30|4502|4496|4502.1|4496.1|4502.1|4496.1|4502|4496|1
1730826100000|2024-11-05 17:01:40|4502|4496|4504.1|4498.1|4504.1|4498.1|4502|4496|3
1730826110000|2024-11-05 17:01:50|4504|4498|4503.5|4497.5|4504|4498|4503.5|4497.5|4
1730826120000|2024-11-05 17:02:00|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|6
1730826130000|2024-11-05 17:02:10|4502.1|4496.1|4502.5|4496.5|4502.5|4496.5|4501.5|4495.5|7
1730826140000|2024-11-05 17:02:20|4502.1|4496.1|4503.1|4497.1|4503.5|4497.5|4502.1|4496.1|1
1730826150000|2024-11-05 17:02:30|4503.5|4497.5|4503|4497|4503.5|4497.5|4502.6|4496.6|2
1730826160000|2024-11-05 17:02:40|4502.6|4496.6|4500.5|4494.5|4502.6|4496.6|4500.5|4494.5|57
1730826170000|2024-11-05 17:02:50|4500.1|4494.1|4501.1|4495.1|4501.1|4495.1|4500.1|4494.1|22
1730826180000|2024-11-05 17:03:00|4501.5|4495.5|4501|4495|4501.5|4495.5|4501|4495|10
1730826190000|2024-11-05 17:03:10|4501.1|4495.1|4500.5|4494.5|4501.1|4495.1|4500.5|4494.5|3
1730826200000|2024-11-05 17:03:20|||||||||5
1730826210000|2024-11-05 17:03:30|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|6
1730826220000|2024-11-05 17:03:40|4500.5|4494.5|4501|4495|4501.1|4495.1|4500.5|4494.5|12
1730826230000|2024-11-05 17:03:50|4501.1|4495.1|4500.1|4494.1|4501.1|4495.1|4500|4494|7
1730826240000|2024-11-05 17:04:00|4500|4494|4500.1|4494.1|4500.1|4494.1|4500|4494|4
1730826250000|2024-11-05 17:04:10|4500.5|4494.5|4501|4495|4502.1|4496.1|4500.5|4494.5|21
1730826260000|2024-11-05 17:04:20|4500.5|4494.5|4499.5|4493.5|4500.5|4494.5|4499.5|4493.5|7
1730826270000|2024-11-05 17:04:30|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|13
1730826280000|2024-11-05 17:04:40|4500.1|4494.1|4499.5|4493.5|4500.1|4494.1|4499.5|4493.5|2
1730826290000|2024-11-05 17:04:50|4498.5|4492.5|4499.5|4493.5|4499.5|4493.5|4498.5|4492.5|34
1730826300000|2024-11-05 17:05:00|4500.1|4494.1|4502.5|4496.5|4502.5|4496.5|4500.1|4494.1|20
1730826310000|2024-11-05 17:05:10|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.5|4496.5|9
1730826320000|2024-11-05 17:05:20|4504.6|4498.6|4503.7|4497.7|4504.7|4498.7|4503.7|4497.7|15
1730826330000|2024-11-05 17:05:30|4504.1|4498.1|4504.5|4498.5|4504.5|4498.5|4504.1|4498.1|3
1730826340000|2024-11-05 17:05:40|4503.7|4497.7|4502.6|4496.6|4503.7|4497.7|4502.6|4496.6|11
1730826350000|2024-11-05 17:05:50|4501.6|4495.6|4502.1|4496.1|4502.5|4496.5|4501.6|4495.6|3
1730826360000|2024-11-05 17:06:00|4502.7|4496.7|4503.5|4497.5|4503.5|4497.5|4502.7|4496.7|14
1730826370000|2024-11-05 17:06:10|||||||||2
1730826380000|2024-11-05 17:06:20|4503.1|4497.1|4504.1|4498.1|4504.1|4498.1|4503.1|4497.1|7
1730826390000|2024-11-05 17:06:30|4503.6|4497.6|4504|4498|4504.1|4498.1|4503.5|4497.5|7
1730826400000|2024-11-05 17:06:40|4504.1|4498.1|4506.5|4500.5|4506.5|4500.5|4504.1|4498.1|47
1730826410000|2024-11-05 17:06:50|4507|4501|4507|4501|4507|4501|4507|4501|9
1730826420000|2024-11-05 17:07:00|||||||||2
1730826430000|2024-11-05 17:07:10|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|11
1730826440000|2024-11-05 17:07:20|4507.5|4501.5|4508.5|4502.5|4508.5|4502.5|4507.5|4501.5|15
1730826450000|2024-11-05 17:07:30|4507.5|4501.5|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|31
1730826460000|2024-11-05 17:07:40|4506.7|4500.7|4507|4501|4507.5|4501.5|4506.7|4500.7|10
1730826470000|2024-11-05 17:07:50|4507.1|4501.1|4507|4501|4507.1|4501.1|4507|4501|1
1730826480000|2024-11-05 17:08:00|4507.1|4501.1|4508.5|4502.5|4508.5|4502.5|4507|4501|5
1730826490000|2024-11-05 17:08:10|4508.7|4502.7|4509.5|4503.5|4510.3|4504.3|4508.7|4502.7|23
1730826500000|2024-11-05 17:08:20|||||||||3
1730826510000|2024-11-05 17:08:30|4508.5|4502.5|4507|4501|4508.5|4502.5|4506.5|4500.5|27
1730826520000|2024-11-05 17:08:40|4506.6|4500.6|4505.6|4499.6|4506.6|4500.6|4505.5|4499.5|8
1730826530000|2024-11-05 17:08:50|4505|4499|4504|4498|4505|4499|4504|4498|22
1730826540000|2024-11-05 17:09:00|4503.6|4497.6|4503.5|4497.5|4503.6|4497.6|4503.5|4497.5|4
1730826550000|2024-11-05 17:09:10|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|3
1730826570000|2024-11-05 17:09:30|||||||||2
1730826580000|2024-11-05 17:09:40|4502.7|4496.7|4503.1|4497.1|4503.1|4497.1|4502.7|4496.7|15
1730826590000|2024-11-05 17:09:50|4503.5|4497.5|4504.1|4498.1|4504.1|4498.1|4503.5|4497.5|6
1730826600000|2024-11-05 17:10:00|4504.6|4498.6|4505.1|4499.1|4505.6|4499.6|4504.5|4498.5|11
1730826620000|2024-11-05 17:10:20|4504.5|4498.5|4504.1|4498.1|4504.5|4498.5|4504.1|4498.1|4
1730826630000|2024-11-05 17:10:30|||||||||2
1730826640000|2024-11-05 17:10:40|4503.7|4497.7|4505.5|4499.5|4505.5|4499.5|4503.5|4497.5|12
1730826650000|2024-11-05 17:10:50|4508.5|4502.5|4509|4503|4509.6|4503.6|4508.5|4502.5|15
1730826660000|2024-11-05 17:11:00|4508.1|4502.1|4510.1|4504.1|4510.5|4504.5|4508|4502|18
1730826670000|2024-11-05 17:11:10|4510|4504|4509.6|4503.6|4510|4504|4509.6|4503.6|3
1730826680000|2024-11-05 17:11:20|4510.1|4504.1|4509.1|4503.1|4510.1|4504.1|4509.1|4503.1|0
1730826690000|2024-11-05 17:11:30|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|7
1730826700000|2024-11-05 17:11:40|4508.1|4502.1|4507.1|4501.1|4508.1|4502.1|4507.1|4501.1|9
1730826710000|2024-11-05 17:11:50|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4506.3|4500.3|10
1730826720000|2024-11-05 17:12:00|4507.1|4501.1|4507|4501|4507.1|4501.1|4507|4501|6
1730826730000|2024-11-05 17:12:10|4506.9|4500.9|4506.1|4500.1|4506.9|4500.9|4506.1|4500.1|3
1730826740000|2024-11-05 17:12:20|4505.5|4499.5|4504.5|4498.5|4505.5|4499.5|4504.5|4498.5|7
1730826750000|2024-11-05 17:12:30|4504.1|4498.1|4506.1|4500.1|4506.1|4500.1|4504.1|4498.1|16
1730826760000|2024-11-05 17:12:40|4506.5|4500.5|4506|4500|4506.5|4500.5|4505.5|4499.5|6
1730826770000|2024-11-05 17:12:50|||||||||1
1730826780000|2024-11-05 17:13:00|4505.5|4499.5|4504|4498|4505.5|4499.5|4503.5|4497.5|10
1730826790000|2024-11-05 17:13:10|4503.6|4497.6|4503.5|4497.5|4503.6|4497.6|4503.1|4497.1|8
1730826800000|2024-11-05 17:13:20|4503.6|4497.6|4504|4498|4504.1|4498.1|4503.6|4497.6|2
1730826810000|2024-11-05 17:13:30|4504.1|4498.1|4502.7|4496.7|4504.1|4498.1|4502.7|4496.7|14
1730826820000|2024-11-05 17:13:40|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|1
1730826830000|2024-11-05 17:13:50|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|11
1730826840000|2024-11-05 17:14:00|4503.1|4497.1|4503.1|4497.1|4504.1|4498.1|4503|4497|29
1730826850000|2024-11-05 17:14:10|4506.1|4500.1|4506.2|4500.2|4506.6|4500.6|4506.1|4500.1|57
1730826860000|2024-11-05 17:14:20|4505.1|4499.1|4504.6|4498.6|4505.6|4499.6|4504.2|4498.2|10
1730826870000|2024-11-05 17:14:30|4504.2|4498.2|4505|4499|4505.1|4499.1|4504.1|4498.1|8
1730826880000|2024-11-05 17:14:40|4504.6|4498.6|4505.1|4499.1|4505.1|4499.1|4504.6|4498.6|4
1730826890000|2024-11-05 17:14:50|||||||||1
1730826900000|2024-11-05 17:15:00|4505.2|4499.2|4507.6|4501.6|4507.7|4501.7|4505.2|4499.2|10
1730826910000|2024-11-05 17:15:10|4507.5|4501.5|4506.6|4500.6|4507.5|4501.5|4506.6|4500.6|4
1730826920000|2024-11-05 17:15:20|4506.5|4500.5|4507.1|4501.1|4507.1|4501.1|4506.5|4500.5|18
1730826930000|2024-11-05 17:15:30|4506.6|4500.6|4507.1|4501.1|4507.1|4501.1|4506.6|4500.6|1
1730826960000|2024-11-05 17:16:00|||||||||8
1730826970000|2024-11-05 17:16:10|4507|4501|4507|4501|4507|4501|4507|4501|3
1730826980000|2024-11-05 17:16:20|4506.5|4500.5|4508.6|4502.6|4508.6|4502.6|4506.5|4500.5|22
1730826990000|2024-11-05 17:16:30|4508.5|4502.5|4508|4502|4508.5|4502.5|4508|4502|4
1730827000000|2024-11-05 17:16:40|4508.1|4502.1|4508.5|4502.5|4508.5|4502.5|4508.1|4502.1|1
1730827010000|2024-11-05 17:16:50|4508|4502|4507.5|4501.5|4508|4502|4507.5|4501.5|4
1730827020000|2024-11-05 17:17:00|4508|4502|4508.5|4502.5|4508.5|4502.5|4508|4502|7
1730827030000|2024-11-05 17:17:10|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|9
1730827040000|2024-11-05 17:17:20|4508|4502|4508|4502|4508|4502|4507.9|4501.9|6
1730827050000|2024-11-05 17:17:30|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|7
1730827060000|2024-11-05 17:17:40|||||||||2
1730827070000|2024-11-05 17:17:50|4508|4502|4508.5|4502.5|4508.5|4502.5|4508|4502|3
1730827080000|2024-11-05 17:18:00|4509.1|4503.1|4510|4504|4510.1|4504.1|4509.1|4503.1|17
1730827090000|2024-11-05 17:18:10|4509.5|4503.5|4510|4504|4510.5|4504.5|4509.5|4503.5|14
1730827100000|2024-11-05 17:18:20|4509.6|4503.6|4509.1|4503.1|4509.6|4503.6|4509|4503|2
1730827110000|2024-11-05 17:18:30|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|3
1730827120000|2024-11-05 17:18:40|4509.1|4503.1|4509.5|4503.5|4509.5|4503.5|4509.1|4503.1|7
1730827130000|2024-11-05 17:18:50|||||||||1
1730827140000|2024-11-05 17:19:00|4509.7|4503.7|4510.5|4504.5|4510.5|4504.5|4509.5|4503.5|17
1730827150000|2024-11-05 17:19:10|4511.2|4505.2|4511|4505|4511.7|4505.7|4511|4505|14
1730827160000|2024-11-05 17:19:20|4510.6|4504.6|4511.5|4505.5|4511.5|4505.5|4510.5|4504.5|6
1730827170000|2024-11-05 17:19:30|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|3
1730827180000|2024-11-05 17:19:40|||||||||3
1730827190000|2024-11-05 17:19:50|4512.5|4506.5|4512.5|4506.5|4513.6|4507.6|4512.5|4506.5|57
1730827200000|2024-11-05 17:20:00|4511.5|4505.5|4512|4506|4512.5|4506.5|4511.5|4505.5|12
1730827210000|2024-11-05 17:20:10|4511.9|4505.9|4511.5|4505.5|4511.9|4505.9|4511.5|4505.5|2
1730827220000|2024-11-05 17:20:20|4511.1|4505.1|4511|4505|4511.1|4505.1|4511|4505|4
1730827230000|2024-11-05 17:20:30|4511.1|4505.1|4510.5|4504.5|4511.1|4505.1|4510.5|4504.5|1
1730827240000|2024-11-05 17:20:40|4510.3|4504.3|4509.5|4503.5|4510.3|4504.3|4509.5|4503.5|6
1730827250000|2024-11-05 17:20:50|4512|4506|4511.1|4505.1|4512.1|4506.1|4511|4505|26
1730827260000|2024-11-05 17:21:00|4512|4506|4511.5|4505.5|4512|4506|4510.5|4504.5|12
1730827270000|2024-11-05 17:21:10|||||||||4
1730827280000|2024-11-05 17:21:20|||||||||2
1730827290000|2024-11-05 17:21:30|4512|4506|4512|4506|4512.1|4506.1|4511.5|4505.5|16
1730827300000|2024-11-05 17:21:40|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512|4506|1
1730827310000|2024-11-05 17:21:50|4512|4506|4512|4506|4512|4506|4512|4506|6
1730827320000|2024-11-05 17:22:00|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|6
1730827330000|2024-11-05 17:22:10|||||||||6
1730827340000|2024-11-05 17:22:20|||||||||1
1730827350000|2024-11-05 17:22:30|4513.5|4507.5|4513.1|4507.1|4513.5|4507.5|4513.1|4507.1|6
1730827360000|2024-11-05 17:22:40|4512.7|4506.7|4512|4506|4513.1|4507.1|4512|4506|8
1730827370000|2024-11-05 17:22:50|4511.9|4505.9|4512.1|4506.1|4512.1|4506.1|4511.5|4505.5|19
1730827380000|2024-11-05 17:23:00|4512|4506|4513.1|4507.1|4513.1|4507.1|4512|4506|4
1730827390000|2024-11-05 17:23:10|4513|4507|4512.1|4506.1|4513|4507|4512|4506|4
1730827400000|2024-11-05 17:23:20|4512|4506|4511.5|4505.5|4512|4506|4511.5|4505.5|4
1730827410000|2024-11-05 17:23:30|4512|4506|4512|4506|4512.1|4506.1|4512|4506|13
1730827420000|2024-11-05 17:23:40|4512.1|4506.1|4511.5|4505.5|4512.1|4506.1|4511.5|4505.5|4
1730827430000|2024-11-05 17:23:50|4512|4506|4512.6|4506.6|4512.6|4506.6|4512|4506|16
1730827440000|2024-11-05 17:24:00|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|1
1730827450000|2024-11-05 17:24:10|4514.6|4508.6|4516.2|4510.2|4517.1|4511.1|4514.6|4508.6|11
1730827460000|2024-11-05 17:24:20|4516.6|4510.6|4517|4511|4517.1|4511.1|4516.1|4510.1|7
1730827470000|2024-11-05 17:24:30|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|1
1730827480000|2024-11-05 17:24:40|4516.5|4510.5|4518.5|4512.5|4518.5|4512.5|4516.5|4510.5|21
1730827490000|2024-11-05 17:24:50|4519|4513|4518.5|4512.5|4519.6|4513.6|4518.5|4512.5|16
1730827500000|2024-11-05 17:25:00|4518.6|4512.6|4518.5|4512.5|4519.1|4513.1|4518.5|4512.5|6
1730827510000|2024-11-05 17:25:10|4519.3|4513.3|4519.1|4513.1|4520|4514|4518.5|4512.5|11
1730827520000|2024-11-05 17:25:20|4519.5|4513.5|4519.2|4513.2|4520.1|4514.1|4519.1|4513.1|12
1730827530000|2024-11-05 17:25:30|4519.6|4513.6|4519.2|4513.2|4519.6|4513.6|4519.2|4513.2|1
1730827540000|2024-11-05 17:25:40|4519.6|4513.6|4519.1|4513.1|4520.1|4514.1|4519.1|4513.1|13
1730827550000|2024-11-05 17:25:50|4519|4513|4519.1|4513.1|4519.1|4513.1|4518.5|4512.5|13
1730827560000|2024-11-05 17:26:00|4519.5|4513.5|4519.6|4513.6|4519.6|4513.6|4519|4513|6
1730827570000|2024-11-05 17:26:10|4519.5|4513.5|4518.5|4512.5|4519.5|4513.5|4518.5|4512.5|8
1730827580000|2024-11-05 17:26:20|4519|4513|4518.5|4512.5|4519|4513|4518.5|4512.5|7
1730827590000|2024-11-05 17:26:30|4517.7|4511.7|4518.7|4512.7|4518.7|4512.7|4517.7|4511.7|61
1730827600000|2024-11-05 17:26:40|4518.2|4512.2|4517.7|4511.7|4518.2|4512.2|4517.7|4511.7|19
1730827610000|2024-11-05 17:26:50|4515|4509|4515.1|4509.1|4515.1|4509.1|4515|4509|14
1730827620000|2024-11-05 17:27:00|4514.7|4508.7|4514.1|4508.1|4514.7|4508.7|4514.1|4508.1|6
1730827630000|2024-11-05 17:27:10|4514.5|4508.5|4513|4507|4514.5|4508.5|4513|4507|9
1730827640000|2024-11-05 17:27:20|4513.1|4507.1|4512.5|4506.5|4513.5|4507.5|4512.5|4506.5|1
1730827650000|2024-11-05 17:27:30|4511.5|4505.5|4511.5|4505.5|4511.5|4505.5|4511.5|4505.5|10
1730827660000|2024-11-05 17:27:40|4511.1|4505.1|4510.5|4504.5|4511.1|4505.1|4510.5|4504.5|3
1730827670000|2024-11-05 17:27:50|4510.1|4504.1|4509.5|4503.5|4510.1|4504.1|4509.5|4503.5|11
1730827690000|2024-11-05 17:28:10|4509.1|4503.1|4509|4503|4509.1|4503.1|4509|4503|16
1730827700000|2024-11-05 17:28:20|4509.1|4503.1|4509|4503|4509.1|4503.1|4509|4503|2
1730827710000|2024-11-05 17:28:30|4509.1|4503.1|4507.5|4501.5|4509.1|4503.1|4507.5|4501.5|5
1730827720000|2024-11-05 17:28:40|4507.1|4501.1|4507.5|4501.5|4508|4502|4507|4501|8
1730827730000|2024-11-05 17:28:50|4507|4501|4506.1|4500.1|4507.5|4501.5|4506.1|4500.1|2
1730827740000|2024-11-05 17:29:00|4506.5|4500.5|4506|4500|4506.5|4500.5|4505.5|4499.5|4
1730827750000|2024-11-05 17:29:10|4506.1|4500.1|4506|4500|4506.1|4500.1|4506|4500|7
1730827760000|2024-11-05 17:29:20|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4505.1|4499.1|4
1730827780000|2024-11-05 17:29:40|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|12
1730827790000|2024-11-05 17:29:50|4503.1|4497.1|4504.1|4498.1|4504.5|4498.5|4503.1|4497.1|23
1730827800000|2024-11-05 17:30:00|4504.5|4498.5|4504.5|4498.5|4505|4499|4504.1|4498.1|11
1730827810000|2024-11-05 17:30:10|4504.1|4498.1|4504.5|4498.5|4504.5|4498.5|4504.1|4498.1|4
1730827820000|2024-11-05 17:30:20|4504.9|4498.9|4504|4498|4504.9|4498.9|4504|4498|12
1730827830000|2024-11-05 17:30:30|4504.3|4498.3|4505|4499|4505.5|4499.5|4504.3|4498.3|6
1730827840000|2024-11-05 17:30:40|4504.6|4498.6|4504.5|4498.5|4504.6|4498.6|4504.5|4498.5|0
1730827850000|2024-11-05 17:30:50|4504.1|4498.1|4504|4498|4504.1|4498.1|4503.5|4497.5|4
1730827860000|2024-11-05 17:31:00|4504.5|4498.5|4503.5|4497.5|4504.5|4498.5|4503.5|4497.5|8
1730827870000|2024-11-05 17:31:10|4501.5|4495.5|4502|4496|4502|4496|4501.5|4495.5|14
1730827880000|2024-11-05 17:31:20|4501.9|4495.9|4502|4496|4502|4496|4501.5|4495.5|8
1730827890000|2024-11-05 17:31:30|4502.1|4496.1|4503|4497|4503.5|4497.5|4502.1|4496.1|17
1730827900000|2024-11-05 17:31:40|4503.4|4497.4|4503.5|4497.5|4503.5|4497.5|4503.1|4497.1|0
1730827910000|2024-11-05 17:31:50|4503|4497|4502.5|4496.5|4503|4497|4502.5|4496.5|5
1730827920000|2024-11-05 17:32:00|4502.6|4496.6|4504.5|4498.5|4504.5|4498.5|4502.6|4496.6|8
1730827930000|2024-11-05 17:32:10|4505|4499|4504.5|4498.5|4505|4499|4504.5|4498.5|6
1730827940000|2024-11-05 17:32:20|||||||||3
1730827950000|2024-11-05 17:32:30|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|3
1730827960000|2024-11-05 17:32:40|4503.1|4497.1|4502.1|4496.1|4503.5|4497.5|4502.1|4496.1|6
1730827970000|2024-11-05 17:32:50|4503|4497|4503|4497|4503.1|4497.1|4502.6|4496.6|33
1730827980000|2024-11-05 17:33:00|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|2
1730827990000|2024-11-05 17:33:10|4503.5|4497.5|4504|4498|4504|4498|4503.1|4497.1|4
1730828000000|2024-11-05 17:33:20|4503.9|4497.9|4505|4499|4505.1|4499.1|4503.1|4497.1|14
1730828010000|2024-11-05 17:33:30|4504.5|4498.5|4505|4499|4505|4499|4504.1|4498.1|10
1730828020000|2024-11-05 17:33:40|4506.1|4500.1|4506.1|4500.1|4506.5|4500.5|4506|4500|5
1730828030000|2024-11-05 17:33:50|4507|4501|4507.1|4501.1|4507.1|4501.1|4507|4501|16
1730828040000|2024-11-05 17:34:00|4507|4501|4506|4500|4507.1|4501.1|4506|4500|11
1730828050000|2024-11-05 17:34:10|4506.1|4500.1|4506.1|4500.1|4507|4501|4506|4500|4
1730828060000|2024-11-05 17:34:20|4506|4500|4506.1|4500.1|4506.1|4500.1|4506|4500|1
1730828070000|2024-11-05 17:34:30|4506.5|4500.5|4507.1|4501.1|4508.1|4502.1|4506|4500|10
1730828080000|2024-11-05 17:34:40|4506.5|4500.5|4507.1|4501.1|4507.1|4501.1|4506.5|4500.5|11
1730828090000|2024-11-05 17:34:50|4507.5|4501.5|4507.1|4501.1|4507.5|4501.5|4507.1|4501.1|1
1730828100000|2024-11-05 17:35:00|4507.5|4501.5|4507|4501|4507.5|4501.5|4507|4501|7
1730828110000|2024-11-05 17:35:10|4507.1|4501.1|4507.5|4501.5|4507.5|4501.5|4507.1|4501.1|4
1730828120000|2024-11-05 17:35:20|4508.1|4502.1|4508.5|4502.5|4508.5|4502.5|4508.1|4502.1|11
1730828130000|2024-11-05 17:35:30|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|34
1730828150000|2024-11-05 17:35:50|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.5|4502.5|8
1730828160000|2024-11-05 17:36:00|4509|4503|4511.1|4505.1|4511.1|4505.1|4508.6|4502.6|19
1730828170000|2024-11-05 17:36:10|4511.2|4505.2|4511.1|4505.1|4512.7|4506.7|4511.1|4505.1|90
1730828180000|2024-11-05 17:36:20|4511.3|4505.3|4512.1|4506.1|4512.1|4506.1|4511.3|4505.3|7
1730828190000|2024-11-05 17:36:30|4512|4506|4511.1|4505.1|4512|4506|4511.1|4505.1|4
1730828210000|2024-11-05 17:36:50|4510.5|4504.5|4509.1|4503.1|4510.5|4504.5|4509.1|4503.1|12
1730828220000|2024-11-05 17:37:00|4509.5|4503.5|4509.1|4503.1|4509.5|4503.5|4509.1|4503.1|0
1730828230000|2024-11-05 17:37:10|4508.5|4502.5|4508.6|4502.6|4509.1|4503.1|4508.5|4502.5|19
1730828240000|2024-11-05 17:37:20|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|2
1730828250000|2024-11-05 17:37:30|4509|4503|4508.5|4502.5|4509|4503|4508.5|4502.5|4
1730828260000|2024-11-05 17:37:40|||||||||1
1730828270000|2024-11-05 17:37:50|4507.6|4501.6|4505.5|4499.5|4507.6|4501.6|4505.5|4499.5|15
1730828280000|2024-11-05 17:38:00|4505.1|4499.1|4505.5|4499.5|4505.5|4499.5|4505.1|4499.1|3
1730828290000|2024-11-05 17:38:10|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|8
1730828300000|2024-11-05 17:38:20|4505.1|4499.1|4504.5|4498.5|4505.5|4499.5|4504.5|4498.5|4
1730828310000|2024-11-05 17:38:30|4504.1|4498.1|4503.5|4497.5|4504.1|4498.1|4503.5|4497.5|6
1730828320000|2024-11-05 17:38:40|4503.4|4497.4|4505.1|4499.1|4505.1|4499.1|4503.4|4497.4|22
1730828330000|2024-11-05 17:38:50|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|3
1730828340000|2024-11-05 17:39:00|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.1|4498.1|2
1730828350000|2024-11-05 17:39:10|4504.1|4498.1|4503.5|4497.5|4504.5|4498.5|4503.5|4497.5|3
1730828360000|2024-11-05 17:39:20|4504.5|4498.5|4504|4498|4504.5|4498.5|4504|4498|7
1730828370000|2024-11-05 17:39:30|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|5
1730828380000|2024-11-05 17:39:40|||||||||2
1730828390000|2024-11-05 17:39:50|4504|4498|4503.5|4497.5|4504|4498|4503.5|4497.5|8
1730828400000|2024-11-05 17:40:00|4503.6|4497.6|4504.5|4498.5|4505.5|4499.5|4503.6|4497.6|5
1730828410000|2024-11-05 17:40:10|4506.8|4500.8|4504.9|4498.9|4507.1|4501.1|4504.6|4498.6|73
1730828420000|2024-11-05 17:40:20|4504.5|4498.5|4504.5|4498.5|4505.5|4499.5|4504.5|4498.5|7
1730828430000|2024-11-05 17:40:30|4504.6|4498.6|4505.1|4499.1|4505.1|4499.1|4504.5|4498.5|7
1730828440000|2024-11-05 17:40:40|4505.5|4499.5|4504.6|4498.6|4505.5|4499.5|4504.5|4498.5|1
1730828450000|2024-11-05 17:40:50|4505.1|4499.1|4505|4499|4506.5|4500.5|4504.5|4498.5|31
1730828460000|2024-11-05 17:41:00|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|3
1730828470000|2024-11-05 17:41:10|4504.7|4498.7|4506.5|4500.5|4506.7|4500.7|4504.7|4498.7|23
1730828480000|2024-11-05 17:41:20|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4
1730828490000|2024-11-05 17:41:30|||||||||2
1730828500000|2024-11-05 17:41:40|||||||||11
1730828510000|2024-11-05 17:41:50|4505.1|4499.1|4505.5|4499.5|4505.5|4499.5|4505|4499|8
1730828520000|2024-11-05 17:42:00|4505.7|4499.7|4507.1|4501.1|4507.7|4501.7|4505.7|4499.7|29
1730828530000|2024-11-05 17:42:10|4507|4501|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|2
1730828540000|2024-11-05 17:42:20|||||||||1
1730828550000|2024-11-05 17:42:30|4505.5|4499.5|4505.6|4499.6|4505.6|4499.6|4505.5|4499.5|11
1730828560000|2024-11-05 17:42:40|4506.5|4500.5|4507.6|4501.6|4507.6|4501.6|4506.5|4500.5|6
1730828570000|2024-11-05 17:42:50|4507.5|4501.5|4507.6|4501.6|4508.5|4502.5|4507.5|4501.5|9
1730828580000|2024-11-05 17:43:00|4507.5|4501.5|4507.5|4501.5|4507.6|4501.6|4507.5|4501.5|17
1730828590000|2024-11-05 17:43:10|4507.1|4501.1|4507.1|4501.1|4507.5|4501.5|4507.1|4501.1|11
1730828600000|2024-11-05 17:43:20|4506.7|4500.7|4508.5|4502.5|4508.7|4502.7|4506.7|4500.7|17
1730828610000|2024-11-05 17:43:30|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4
1730828620000|2024-11-05 17:43:40|4505.1|4499.1|4505.1|4499.1|4505.6|4499.6|4505|4499|18
1730828630000|2024-11-05 17:43:50|4504.7|4498.7|4505.6|4499.6|4506.5|4500.5|4504.6|4498.6|56
1730828640000|2024-11-05 17:44:00|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4504.6|4498.6|3
1730828650000|2024-11-05 17:44:10|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|5
1730828660000|2024-11-05 17:44:20|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4504.6|4498.6|13
1730828670000|2024-11-05 17:44:30|4505.5|4499.5|4505.5|4499.5|4505.6|4499.6|4505.2|4499.2|3
1730828680000|2024-11-05 17:44:40|4505.6|4499.6|4505.5|4499.5|4506.1|4500.1|4505.5|4499.5|3
1730828690000|2024-11-05 17:44:50|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|6
1730828700000|2024-11-05 17:45:00|4505.6|4499.6|4506|4500|4506.1|4500.1|4505.6|4499.6|4
1730828710000|2024-11-05 17:45:10|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|3
1730828720000|2024-11-05 17:45:20|4504.5|4498.5|4503.5|4497.5|4505.5|4499.5|4503.5|4497.5|73
1730828730000|2024-11-05 17:45:30|4503.1|4497.1|4502.5|4496.5|4503.1|4497.1|4501.5|4495.5|20
1730828740000|2024-11-05 17:45:40|4502.1|4496.1|4501.5|4495.5|4502.5|4496.5|4501.5|4495.5|79
1730828750000|2024-11-05 17:45:50|||||||||1
1730828770000|2024-11-05 17:46:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|14
1730828780000|2024-11-05 17:46:20|4499.5|4493.5|4499.5|4493.5|4500.5|4494.5|4498.5|4492.5|38
1730828790000|2024-11-05 17:46:30|4500|4494|4499.5|4493.5|4500.1|4494.1|4499.1|4493.1|19
1730828800000|2024-11-05 17:46:40|4499.1|4493.1|4499.5|4493.5|4499.5|4493.5|4498.5|4492.5|6
1730828810000|2024-11-05 17:46:50|4499.1|4493.1|4498.5|4492.5|4499.5|4493.5|4498.5|4492.5|12
1730828820000|2024-11-05 17:47:00|4498.6|4492.6|4499.5|4493.5|4499.5|4493.5|4498.6|4492.6|3
1730828830000|2024-11-05 17:47:10|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|1
1730828840000|2024-11-05 17:47:20|4498.9|4492.9|4498.5|4492.5|4498.9|4492.9|4498.5|4492.5|9
1730828850000|2024-11-05 17:47:30|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4
1730828860000|2024-11-05 17:47:40|||||||||1
1730828870000|2024-11-05 17:47:50|4499|4493|4498.5|4492.5|4499|4493|4497.5|4491.5|90
1730828880000|2024-11-05 17:48:00|4498.4|4492.4|4499.1|4493.1|4499.1|4493.1|4498.1|4492.1|6
1730828890000|2024-11-05 17:48:10|4499|4493|4499|4493|4499.1|4493.1|4499|4493|3
1730828900000|2024-11-05 17:48:20|4498.5|4492.5|4498|4492|4498.5|4492.5|4497.5|4491.5|8
1730828910000|2024-11-05 17:48:30|4497.5|4491.5|4496.5|4490.5|4497.5|4491.5|4496.1|4490.1|1
1730828920000|2024-11-05 17:48:40|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4
1730828930000|2024-11-05 17:48:50|4496|4490|4495.1|4489.1|4496.1|4490.1|4495.1|4489.1|13
1730828940000|2024-11-05 17:49:00|||||||||2
1730828950000|2024-11-05 17:49:10|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|12
1730828960000|2024-11-05 17:49:20|4494.1|4488.1|4493.5|4487.5|4494.5|4488.5|4493.5|4487.5|76
1730828970000|2024-11-05 17:49:30|4494.5|4488.5|4496|4490|4496|4490|4494.5|4488.5|20
1730828980000|2024-11-05 17:49:40|4496.1|4490.1|4495.5|4489.5|4496.5|4490.5|4495.5|4489.5|5
1730828990000|2024-11-05 17:49:50|4496.1|4490.1|4497|4491|4497|4491|4496.1|4490.1|8
1730829000000|2024-11-05 17:50:00|4497.5|4491.5|4497|4491|4497.5|4491.5|4496.5|4490.5|5
1730829010000|2024-11-05 17:50:10|4496.5|4490.5|4497|4491|4497.5|4491.5|4496.5|4490.5|6
1730829020000|2024-11-05 17:50:20|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|5
1730829030000|2024-11-05 17:50:30|4497|4491|4498.1|4492.1|4498.1|4492.1|4497|4491|11
1730829040000|2024-11-05 17:50:40|4499|4493|4498.1|4492.1|4499|4493|4497|4491|12
1730829050000|2024-11-05 17:50:50|||||||||4
1730829060000|2024-11-05 17:51:00|4497.5|4491.5|4496.5|4490.5|4497.5|4491.5|4496.5|4490.5|8
1730829070000|2024-11-05 17:51:10|4495.5|4489.5|4496|4490|4496|4490|4495.5|4489.5|4
1730829080000|2024-11-05 17:51:20|4496.1|4490.1|4496.5|4490.5|4496.5|4490.5|4496.1|4490.1|3
1730829090000|2024-11-05 17:51:30|4495.5|4489.5|4496.5|4490.5|4496.5|4490.5|4495.5|4489.5|12
1730829100000|2024-11-05 17:51:40|4497|4491|4498.6|4492.6|4498.6|4492.6|4497|4491|6
1730829110000|2024-11-05 17:51:50|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|1
1730829120000|2024-11-05 17:52:00|4499|4493|4499.5|4493.5|4499.5|4493.5|4499|4493|5
1730829130000|2024-11-05 17:52:10|4499.1|4493.1|4498.5|4492.5|4499.1|4493.1|4498.5|4492.5|7
1730829140000|2024-11-05 17:52:20|4498.3|4492.3|4496.5|4490.5|4498.3|4492.3|4496.5|4490.5|7
1730829150000|2024-11-05 17:52:30|4497.1|4491.1|4497.1|4491.1|4497.5|4491.5|4496.9|4490.9|4
1730829160000|2024-11-05 17:52:40|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.1|4490.1|53
1730829170000|2024-11-05 17:52:50|4496.1|4490.1|4498.1|4492.1|4498.1|4492.1|4496.1|4490.1|12
1730829180000|2024-11-05 17:53:00|4497.9|4491.9|4496.1|4490.1|4498.1|4492.1|4496.1|4490.1|11
1730829190000|2024-11-05 17:53:10|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.1|4490.1|7
1730829200000|2024-11-05 17:53:20|||||||||1
1730829210000|2024-11-05 17:53:30|4497.5|4491.5|4498.1|4492.1|4498.1|4492.1|4497.5|4491.5|3
1730829220000|2024-11-05 17:53:40|4498|4492|4498|4492|4498|4492|4497.5|4491.5|4
1730829230000|2024-11-05 17:53:50|||||||||10
1730829240000|2024-11-05 17:54:00|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|0
1730829250000|2024-11-05 17:54:10|4497.1|4491.1|4497|4491|4497.5|4491.5|4496.9|4490.9|5
1730829260000|2024-11-05 17:54:20|4497.1|4491.1|4497.1|4491.1|4497.5|4491.5|4497.1|4491.1|1
1730829270000|2024-11-05 17:54:30|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|2
1730829280000|2024-11-05 17:54:40|4498|4492|4497.5|4491.5|4498|4492|4497.5|4491.5|3
1730829290000|2024-11-05 17:54:50|||||||||3
1730829300000|2024-11-05 17:55:00|4498.4|4492.4|4498|4492|4498.4|4492.4|4498|4492|13
1730829310000|2024-11-05 17:55:10|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|2
1730829320000|2024-11-05 17:55:20|4498.7|4492.7|4499.5|4493.5|4499.6|4493.6|4498.7|4492.7|19
1730829330000|2024-11-05 17:55:30|||||||||15
1730829340000|2024-11-05 17:55:40|4498.5|4492.5|4499.1|4493.1|4499.5|4493.5|4498.5|4492.5|11
1730829350000|2024-11-05 17:55:50|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.1|4493.1|0
1730829360000|2024-11-05 17:56:00|4499.1|4493.1|4498.5|4492.5|4499.1|4493.1|4498.5|4492.5|4
1730829370000|2024-11-05 17:56:10|4497.5|4491.5|4498.5|4492.5|4498.5|4492.5|4497.5|4491.5|18
1730829380000|2024-11-05 17:56:20|4499.1|4493.1|4501|4495|4501|4495|4498.6|4492.6|29
1730829390000|2024-11-05 17:56:30|4500.9|4494.9|4500.1|4494.1|4500.9|4494.9|4499.5|4493.5|15
1730829400000|2024-11-05 17:56:40|4500.5|4494.5|4501.6|4495.6|4501.6|4495.6|4500.5|4494.5|6
1730829410000|2024-11-05 17:56:50|4502|4496|4503.1|4497.1|4503.1|4497.1|4502|4496|10
1730829420000|2024-11-05 17:57:00|4503.5|4497.5|4502|4496|4503.6|4497.6|4502|4496|5
1730829430000|2024-11-05 17:57:10|4501.5|4495.5|4503|4497|4503|4497|4501.5|4495.5|8
1730829440000|2024-11-05 17:57:20|4502.6|4496.6|4504|4498|4504.1|4498.1|4502|4496|28
1730829450000|2024-11-05 17:57:30|4504.1|4498.1|4504.5|4498.5|4504.5|4498.5|4504|4498|3
1730829460000|2024-11-05 17:57:40|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504|4498|6
1730829470000|2024-11-05 17:57:50|4504.5|4498.5|4504.1|4498.1|4504.5|4498.5|4504.1|4498.1|0
1730829480000|2024-11-05 17:58:00|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|9
1730829490000|2024-11-05 17:58:10|4503.1|4497.1|4503.5|4497.5|4503.5|4497.5|4503|4497|16
1730829500000|2024-11-05 17:58:20|||||||||2
1730829510000|2024-11-05 17:58:30|4502.5|4496.5|4502.1|4496.1|4503|4497|4502.1|4496.1|7
1730829520000|2024-11-05 17:58:40|4501.5|4495.5|4502.1|4496.1|4503|4497|4501|4495|24
1730829530000|2024-11-05 17:58:50|4502|4496|4502|4496|4503|4497|4502|4496|14
1730829540000|2024-11-05 17:59:00|4501.6|4495.6|4501.5|4495.5|4501.6|4495.6|4501.5|4495.5|4
1730829550000|2024-11-05 17:59:10|4500.5|4494.5|4501|4495|4501|4495|4500.5|4494.5|13
1730829560000|2024-11-05 17:59:20|4500.5|4494.5|4500.1|4494.1|4500.5|4494.5|4500.1|4494.1|2
1730829570000|2024-11-05 17:59:30|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4
1730829580000|2024-11-05 17:59:40|4499.9|4493.9|4500.5|4494.5|4500.5|4494.5|4499.5|4493.5|9
1730829590000|2024-11-05 17:59:50|4500.1|4494.1|4500|4494|4500.5|4494.5|4499.5|4493.5|8
1730829600000|2024-11-05 18:00:00|4500.1|4494.1|4500|4494|4500.1|4494.1|4500|4494|2
1730829610000|2024-11-05 18:00:10|4499.6|4493.6|4499.5|4493.5|4499.6|4493.6|4499.5|4493.5|11
1730829620000|2024-11-05 18:00:20|4499.7|4493.7|4499.5|4493.5|4500.5|4494.5|4499.5|4493.5|14
1730829630000|2024-11-05 18:00:30|4500.1|4494.1|4499.5|4493.5|4500.1|4494.1|4499.5|4493.5|9
1730829640000|2024-11-05 18:00:40|4500|4494|4500.5|4494.5|4500.5|4494.5|4500|4494|13
1730829650000|2024-11-05 18:00:50|4500|4494|4500|4494|4500|4494|4500|4494|4
1730829660000|2024-11-05 18:01:00|4499.9|4493.9|4499.5|4493.5|4499.9|4493.9|4499.5|4493.5|11
1730829670000|2024-11-05 18:01:10|||||||||2
1730829680000|2024-11-05 18:01:20|4498.5|4492.5|4497.5|4491.5|4498.5|4492.5|4497.5|4491.5|14
1730829690000|2024-11-05 18:01:30|4497|4491|4496.5|4490.5|4497.5|4491.5|4496.5|4490.5|30
1730829700000|2024-11-05 18:01:40|||||||||2
1730829710000|2024-11-05 18:01:50|4496.6|4490.6|4497.5|4491.5|4497.5|4491.5|4496.5|4490.5|20
1730829720000|2024-11-05 18:02:00|4497.1|4491.1|4499.5|4493.5|4499.5|4493.5|4497.1|4491.1|4
1730829730000|2024-11-05 18:02:10|4500|4494|4500|4494|4500|4494|4499.5|4493.5|2
1730829740000|2024-11-05 18:02:20|4500.4|4494.4|4500.5|4494.5|4500.5|4494.5|4500.4|4494.4|0
1730829750000|2024-11-05 18:02:30|4501|4495|4501.5|4495.5|4501.5|4495.5|4501|4495|8
1730829760000|2024-11-05 18:02:40|4501.1|4495.1|4501|4495|4501.1|4495.1|4500.5|4494.5|3
1730829770000|2024-11-05 18:02:50|4501.1|4495.1|4501.5|4495.5|4501.5|4495.5|4501|4495|3
1730829780000|2024-11-05 18:03:00|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|6
1730829800000|2024-11-05 18:03:20|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|3
1730829810000|2024-11-05 18:03:30|4499.1|4493.1|4500|4494|4500.5|4494.5|4499.1|4493.1|11
1730829820000|2024-11-05 18:03:40|4499.5|4493.5|4498.5|4492.5|4499.5|4493.5|4498|4492|9
1730829830000|2024-11-05 18:03:50|4499|4493|4499|4493|4499|4493|4499|4493|4
1730829840000|2024-11-05 18:04:00|||||||||10
1730829850000|2024-11-05 18:04:10|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4
1730829860000|2024-11-05 18:04:20|4500|4494|4500.5|4494.5|4501|4495|4500|4494|6
1730829870000|2024-11-05 18:04:30|4501|4495|4501.5|4495.5|4501.5|4495.5|4501|4495|3
1730829880000|2024-11-05 18:04:40|4501.6|4495.6|4502|4496|4502|4496|4501.6|4495.6|11
1730829890000|2024-11-05 18:04:50|4501.6|4495.6|4502|4496|4502|4496|4501.5|4495.5|6
1730829900000|2024-11-05 18:05:00|4502.1|4496.1|4501.5|4495.5|4502.4|4496.4|4501.5|4495.5|4
1730829910000|2024-11-05 18:05:10|4501.1|4495.1|4500|4494|4501.1|4495.1|4500|4494|15
1730829920000|2024-11-05 18:05:20|4499.5|4493.5|4498.5|4492.5|4499.5|4493.5|4498.5|4492.5|3
1730829930000|2024-11-05 18:05:30|4498.1|4492.1|4497.5|4491.5|4498.5|4492.5|4497.5|4491.5|6
1730829940000|2024-11-05 18:05:40|4499|4493|4499.5|4493.5|4500|4494|4499|4493|15
1730829950000|2024-11-05 18:05:50|4500|4494|4499.6|4493.6|4500|4494|4499.5|4493.5|0
1730829960000|2024-11-05 18:06:00|4500|4494|4499.5|4493.5|4500|4494|4498.5|4492.5|6
1730829970000|2024-11-05 18:06:10|4498.5|4492.5|4499|4493|4499|4493|4498.5|4492.5|7
1730829980000|2024-11-05 18:06:20|4498.9|4492.9|4498.1|4492.1|4498.9|4492.9|4498.1|4492.1|5
1730829990000|2024-11-05 18:06:30|4498.5|4492.5|4499|4493|4499.5|4493.5|4498.5|4492.5|3
1730830000000|2024-11-05 18:06:40|4498.9|4492.9|4497.5|4491.5|4498.9|4492.9|4497.5|4491.5|8
1730830010000|2024-11-05 18:06:50|4498.5|4492.5|4499.5|4493.5|4499.6|4493.6|4498.5|4492.5|13
1730830020000|2024-11-05 18:07:00|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|4498.5|4492.5|3
1730830030000|2024-11-05 18:07:10|4499.1|4493.1|4499.5|4493.5|4499.5|4493.5|4499|4493|17
1730830040000|2024-11-05 18:07:20|4499.4|4493.4|4499|4493|4499.4|4493.4|4499|4493|5
1730830050000|2024-11-05 18:07:30|4498.5|4492.5|4499.5|4493.5|4499.5|4493.5|4497.5|4491.5|28
1730830060000|2024-11-05 18:07:40|4499.3|4493.3|4498.5|4492.5|4499.3|4493.3|4498.5|4492.5|14
1730830070000|2024-11-05 18:07:50|4497.5|4491.5|4496.5|4490.5|4497.5|4491.5|4496.5|4490.5|11
1730830080000|2024-11-05 18:08:00|4496.4|4490.4|4496.5|4490.5|4496.5|4490.5|4495.5|4489.5|22
1730830090000|2024-11-05 18:08:10|4495.5|4489.5|4496.5|4490.5|4496.5|4490.5|4495.5|4489.5|61
1730830100000|2024-11-05 18:08:20|4496.4|4490.4|4495.5|4489.5|4496.4|4490.4|4495.5|4489.5|1
1730830110000|2024-11-05 18:08:30|4495.4|4489.4|4495.4|4489.4|4495.5|4489.5|4495.4|4489.4|5
1730830120000|2024-11-05 18:08:40|4495.5|4489.5|4495|4489|4495.5|4489.5|4494.5|4488.5|23
1730830130000|2024-11-05 18:08:50|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|4
1730830140000|2024-11-05 18:09:00|4493.5|4487.5|4493.5|4487.5|4494.5|4488.5|4493.5|4487.5|16
1730830150000|2024-11-05 18:09:10|4492.5|4486.5|4493|4487|4493|4487|4492.5|4486.5|16
1730830160000|2024-11-05 18:09:20|4493.1|4487.1|4492|4486|4493.4|4487.4|4492|4486|3
1730830170000|2024-11-05 18:09:30|4492.1|4486.1|4492.5|4486.5|4492.5|4486.5|4492|4486|5
1730830180000|2024-11-05 18:09:40|4491.7|4485.7|4494|4488|4494.5|4488.5|4491.7|4485.7|19
1730830190000|2024-11-05 18:09:50|4494.8|4488.8|4493.4|4487.4|4494.8|4488.8|4493.4|4487.4|26
1730830200000|2024-11-05 18:10:00|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|1
1730830210000|2024-11-05 18:10:10|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|10
1730830220000|2024-11-05 18:10:20|4492.5|4486.5|4493.5|4487.5|4493.5|4487.5|4492.5|4486.5|20
1730830230000|2024-11-05 18:10:30|4492.5|4486.5|4493|4487|4493.4|4487.4|4491.5|4485.5|22
1730830240000|2024-11-05 18:10:40|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|3
1730830250000|2024-11-05 18:10:50|||||||||1
1730830260000|2024-11-05 18:11:00|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|4493.1|4487.1|4
1730830270000|2024-11-05 18:11:10|||||||||5
1730830280000|2024-11-05 18:11:20|||||||||1
1730830290000|2024-11-05 18:11:30|||||||||8
1730830300000|2024-11-05 18:11:40|4493.1|4487.1|4493.5|4487.5|4493.5|4487.5|4493.1|4487.1|27
1730830310000|2024-11-05 18:11:50|||||||||3
1730830320000|2024-11-05 18:12:00|||||||||5
1730830330000|2024-11-05 18:12:10|4493.6|4487.6|4494.5|4488.5|4495.5|4489.5|4493.6|4487.6|27
1730830340000|2024-11-05 18:12:20|4494.7|4488.7|4496.1|4490.1|4496.1|4490.1|4494.5|4488.5|22
1730830350000|2024-11-05 18:12:30|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|1
1730830360000|2024-11-05 18:12:40|4496.1|4490.1|4496.5|4490.5|4496.5|4490.5|4495.5|4489.5|9
1730830370000|2024-11-05 18:12:50|||||||||3
1730830380000|2024-11-05 18:13:00|4496|4490|4496.5|4490.5|4497|4491|4496|4490|12
1730830390000|2024-11-05 18:13:10|4496.1|4490.1|4495.5|4489.5|4496.1|4490.1|4495.5|4489.5|4
1730830400000|2024-11-05 18:13:20|||||||||1
1730830410000|2024-11-05 18:13:30|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|6
1730830420000|2024-11-05 18:13:40|4494.7|4488.7|4497.1|4491.1|4497.6|4491.6|4494.7|4488.7|18
1730830430000|2024-11-05 18:13:50|4497.6|4491.6|4496.6|4490.6|4497.6|4491.6|4496.5|4490.5|16
1730830440000|2024-11-05 18:14:00|4496.5|4490.5|4496.6|4490.6|4497.1|4491.1|4496.1|4490.1|35
1730830450000|2024-11-05 18:14:10|4496.5|4490.5|4497.1|4491.1|4497.1|4491.1|4496.5|4490.5|8
1730830460000|2024-11-05 18:14:20|4496.6|4490.6|4496.5|4490.5|4496.6|4490.6|4496.5|4490.5|4
1730830470000|2024-11-05 18:14:30|4496.6|4490.6|4496.5|4490.5|4496.6|4490.6|4496.5|4490.5|7
1730830480000|2024-11-05 18:14:40|4495|4489|4494.5|4488.5|4495.5|4489.5|4494.5|4488.5|10
1730830490000|2024-11-05 18:14:50|4494.7|4488.7|4494.6|4488.6|4494.7|4488.7|4494.6|4488.6|9
1730830500000|2024-11-05 18:15:00|4494.7|4488.7|4496.6|4490.6|4497|4491|4494.6|4488.6|7
1730830510000|2024-11-05 18:15:10|4496.5|4490.5|4496.5|4490.5|4496.6|4490.6|4496.5|4490.5|2
1730830520000|2024-11-05 18:15:20|4496.1|4490.1|4495|4489|4496.1|4490.1|4494.6|4488.6|12
1730830530000|2024-11-05 18:15:30|4495.1|4489.1|4495|4489|4495.1|4489.1|4495|4489|3
1730830550000|2024-11-05 18:15:50|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|8
1730830560000|2024-11-05 18:16:00|4494.6|4488.6|4494.5|4488.5|4495|4489|4494.5|4488.5|10
1730830570000|2024-11-05 18:16:10|4494.1|4488.1|4496|4490|4496|4490|4493.5|4487.5|10
1730830580000|2024-11-05 18:16:20|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|3
1730830590000|2024-11-05 18:16:30|4496.1|4490.1|4495.5|4489.5|4496.1|4490.1|4495.5|4489.5|3
1730830610000|2024-11-05 18:16:50|4496.3|4490.3|4495.5|4489.5|4496.5|4490.5|4495.5|4489.5|29
1730830620000|2024-11-05 18:17:00|4495.1|4489.1|4496|4490|4496|4490|4495.1|4489.1|12
1730830630000|2024-11-05 18:17:10|4496.1|4490.1|4496|4490|4496.1|4490.1|4496|4490|3
1730830640000|2024-11-05 18:17:20|4495.1|4489.1|4496.1|4490.1|4496.1|4490.1|4495.1|4489.1|44
1730830650000|2024-11-05 18:17:30|4496.6|4490.6|4497|4491|4497|4491|4496.6|4490.6|23
1730830660000|2024-11-05 18:17:40|4496.5|4490.5|4496.6|4490.6|4497.1|4491.1|4496.5|4490.5|18
1730830670000|2024-11-05 18:17:50|4497|4491|4497|4491|4497|4491|4496.5|4490.5|4
1730830680000|2024-11-05 18:18:00|4497.5|4491.5|4496.5|4490.5|4497.5|4491.5|4496.5|4490.5|7
1730830690000|2024-11-05 18:18:10|||||||||1
1730830700000|2024-11-05 18:18:20|4496.1|4490.1|4494|4488|4496.1|4490.1|4494|4488|16
1730830710000|2024-11-05 18:18:30|4494.1|4488.1|4494.5|4488.5|4494.5|4488.5|4494|4488|2
1730830720000|2024-11-05 18:18:40|4494|4488|4493.5|4487.5|4494.1|4488.1|4493.5|4487.5|11
1730830730000|2024-11-05 18:18:50|4493|4487|4492.5|4486.5|4493|4487|4492.5|4486.5|9
1730830740000|2024-11-05 18:19:00|4491.9|4485.9|4492.1|4486.1|4492.3|4486.3|4491.5|4485.5|15
1730830750000|2024-11-05 18:19:10|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.1|4486.1|1
1730830760000|2024-11-05 18:19:20|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|3
1730830770000|2024-11-05 18:19:30|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|2
1730830780000|2024-11-05 18:19:40|4493.1|4487.1|4494|4488|4494|4488|4493.1|4487.1|20
1730830790000|2024-11-05 18:19:50|4493.5|4487.5|4493.5|4487.5|4494.5|4488.5|4493.5|4487.5|15
1730830800000|2024-11-05 18:20:00|4493.9|4487.9|4494.5|4488.5|4494.5|4488.5|4493.5|4487.5|6
1730830810000|2024-11-05 18:20:10|4494.1|4488.1|4494.5|4488.5|4494.5|4488.5|4493.5|4487.5|19
1730830820000|2024-11-05 18:20:20|4493.5|4487.5|4493.5|4487.5|4493.9|4487.9|4493.5|4487.5|3
1730830830000|2024-11-05 18:20:30|||||||||2
1730830840000|2024-11-05 18:20:40|||||||||6
1730830850000|2024-11-05 18:20:50|||||||||5
1730830860000|2024-11-05 18:21:00|4492.5|4486.5|4491.5|4485.5|4492.5|4486.5|4491.1|4485.1|26
1730830870000|2024-11-05 18:21:10|4492|4486|4492|4486|4492|4486|4492|4486|4
1730830880000|2024-11-05 18:21:20|4492.1|4486.1|4492.5|4486.5|4492.5|4486.5|4492.1|4486.1|20
1730830890000|2024-11-05 18:21:30|||||||||17
1730830900000|2024-11-05 18:21:40|||||||||3
1730830910000|2024-11-05 18:21:50|||||||||9
1730830920000|2024-11-05 18:22:00|4491.5|4485.5|4492|4486|4492.1|4486.1|4491.5|4485.5|11
1730830930000|2024-11-05 18:22:10|4491.5|4485.5|4491.5|4485.5|4492.5|4486.5|4491.5|4485.5|8
1730830940000|2024-11-05 18:22:20|4491.9|4485.9|4492|4486|4492|4486|4491.9|4485.9|11
1730830950000|2024-11-05 18:22:30|4491.5|4485.5|4492.5|4486.5|4492.5|4486.5|4491.5|4485.5|26
1730830960000|2024-11-05 18:22:40|4492.4|4486.4|4492.4|4486.4|4492.5|4486.5|4492.4|4486.4|31
1730830970000|2024-11-05 18:22:50|4492.5|4486.5|4492.8|4486.8|4493.3|4487.3|4492.3|4486.3|9
1730830980000|2024-11-05 18:23:00|4492.4|4486.4|4492.3|4486.3|4492.4|4486.4|4492.3|4486.3|7
1730830990000|2024-11-05 18:23:10|||||||||27
1730831000000|2024-11-05 18:23:20|4491.9|4485.9|4492.3|4486.3|4492.3|4486.3|4491.9|4485.9|1
1730831020000|2024-11-05 18:23:40|4492.9|4486.9|4492.8|4486.8|4492.9|4486.9|4492.8|4486.8|7
1730831030000|2024-11-05 18:23:50|4492.9|4486.9|4493.3|4487.3|4493.3|4487.3|4492.9|4486.9|1
1730831040000|2024-11-05 18:24:00|4493.2|4487.2|4492.8|4486.8|4493.2|4487.2|4492.3|4486.3|13
1730831050000|2024-11-05 18:24:10|4492.3|4486.3|4492.3|4486.3|4492.7|4486.7|4492.3|4486.3|3
1730831060000|2024-11-05 18:24:20|||||||||4
1730831080000|2024-11-05 18:24:40|||||||||6
1730831090000|2024-11-05 18:24:50|4492.8|4486.8|4493.3|4487.3|4493.3|4487.3|4492.8|4486.8|8
1730831100000|2024-11-05 18:25:00|4492.3|4486.3|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|13
1730831110000|2024-11-05 18:25:10|4492.7|4486.7|4492.3|4486.3|4492.7|4486.7|4491.9|4485.9|16
1730831120000|2024-11-05 18:25:20|||||||||1
1730831130000|2024-11-05 18:25:30|4492.1|4486.1|4491.3|4485.3|4492.1|4486.1|4491.3|4485.3|10
1730831140000|2024-11-05 18:25:40|||||||||4
1730831150000|2024-11-05 18:25:50|4491.4|4485.4|4491.8|4485.8|4491.8|4485.8|4491.4|4485.4|85
1730831160000|2024-11-05 18:26:00|4491.9|4485.9|4491.8|4485.8|4491.9|4485.9|4491.8|4485.8|4
1730831170000|2024-11-05 18:26:10|4491.9|4485.9|4492.9|4486.9|4492.9|4486.9|4491.9|4485.9|13
1730831180000|2024-11-05 18:26:20|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|1
1730831190000|2024-11-05 18:26:30|4492.8|4486.8|4491.9|4485.9|4492.8|4486.8|4491.9|4485.9|9
1730831200000|2024-11-05 18:26:40|4492.3|4486.3|4492.9|4486.9|4492.9|4486.9|4492.3|4486.3|7
1730831210000|2024-11-05 18:26:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|1
1730831220000|2024-11-05 18:27:00|4492.9|4486.9|4492.5|4486.5|4493.3|4487.3|4492.3|4486.3|8
1730831230000|2024-11-05 18:27:10|4492.9|4486.9|4493.3|4487.3|4493.3|4487.3|4492.9|4486.9|0
1730831240000|2024-11-05 18:27:20|||||||||1
1730831250000|2024-11-05 18:27:30|||||||||1
1730831260000|2024-11-05 18:27:40|||||||||7
1730831270000|2024-11-05 18:27:50|4494.4|4488.4|4494.9|4488.9|4494.9|4488.9|4494.3|4488.3|9
1730831280000|2024-11-05 18:28:00|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|2
1730831290000|2024-11-05 18:28:10|4495.4|4489.4|4496.4|4490.4|4496.9|4490.9|4495.4|4489.4|32
1730831300000|2024-11-05 18:28:20|4496.3|4490.3|4495.3|4489.3|4496.3|4490.3|4495.3|4489.3|8
1730831310000|2024-11-05 18:28:30|4495.9|4489.9|4497.3|4491.3|4497.3|4491.3|4495.3|4489.3|28
1730831320000|2024-11-05 18:28:40|4496.9|4490.9|4497.3|4491.3|4497.3|4491.3|4496.9|4490.9|5
1730831330000|2024-11-05 18:28:50|4496.9|4490.9|4497.4|4491.4|4497.5|4491.5|4496.3|4490.3|14
1730831340000|2024-11-05 18:29:00|4497.3|4491.3|4498.3|4492.3|4498.3|4492.3|4497.3|4491.3|10
1730831350000|2024-11-05 18:29:10|4497.3|4491.3|4497.9|4491.9|4497.9|4491.9|4496.9|4490.9|75
1730831360000|2024-11-05 18:29:20|||||||||3
1730831370000|2024-11-05 18:29:30|4497.5|4491.5|4497.9|4491.9|4497.9|4491.9|4497.5|4491.5|2
1730831380000|2024-11-05 18:29:40|4497.4|4491.4|4497.9|4491.9|4497.9|4491.9|4497|4491|7
1730831390000|2024-11-05 18:29:50|4498.3|4492.3|4498.9|4492.9|4499.9|4493.9|4498.3|4492.3|19
1730831400000|2024-11-05 18:30:00|4499.3|4493.3|4497.9|4491.9|4499.4|4493.4|4497.9|4491.9|17
1730831410000|2024-11-05 18:30:10|4497.5|4491.5|4498.3|4492.3|4498.3|4492.3|4497.3|4491.3|25
1730831420000|2024-11-05 18:30:20|4498.8|4492.8|4498.8|4492.8|4499.3|4493.3|4498.8|4492.8|7
1730831430000|2024-11-05 18:30:30|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|1
1730831440000|2024-11-05 18:30:40|4498.8|4492.8|4497.3|4491.3|4498.8|4492.8|4497.3|4491.3|48
1730831450000|2024-11-05 18:30:50|4497.4|4491.4|4498.3|4492.3|4498.3|4492.3|4497.3|4491.3|41
1730831460000|2024-11-05 18:31:00|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|8
1730831470000|2024-11-05 18:31:10|4500.3|4494.3|4497.9|4491.9|4500.4|4494.4|4497.9|4491.9|17
1730831480000|2024-11-05 18:31:20|4498.3|4492.3|4498.3|4492.3|4498.8|4492.8|4497.9|4491.9|19
1730831490000|2024-11-05 18:31:30|4497.9|4491.9|4498.9|4492.9|4498.9|4492.9|4497.9|4491.9|6
1730831500000|2024-11-05 18:31:40|4498.5|4492.5|4499.3|4493.3|4499.3|4493.3|4498.4|4492.4|6
1730831510000|2024-11-05 18:31:50|||||||||3
1730831520000|2024-11-05 18:32:00|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|10
1730831530000|2024-11-05 18:32:10|4499.4|4493.4|4500.3|4494.3|4500.4|4494.4|4499.4|4493.4|7
1730831540000|2024-11-05 18:32:20|4499.9|4493.9|4499.5|4493.5|4499.9|4493.9|4499.4|4493.4|4
1730831550000|2024-11-05 18:32:30|4499.4|4493.4|4499.4|4493.4|4499.9|4493.9|4499.3|4493.3|4
1730831560000|2024-11-05 18:32:40|4499.3|4493.3|4499.4|4493.4|4499.5|4493.5|4498.9|4492.9|11
1730831570000|2024-11-05 18:32:50|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4499.4|4493.4|4
1730831580000|2024-11-05 18:33:00|4499.9|4493.9|4499.5|4493.5|4499.9|4493.9|4499.3|4493.3|10
1730831590000|2024-11-05 18:33:10|4499.9|4493.9|4500.4|4494.4|4500.4|4494.4|4499.9|4493.9|8
1730831600000|2024-11-05 18:33:20|4500|4494|4500.5|4494.5|4500.5|4494.5|4499.9|4493.9|8
1730831610000|2024-11-05 18:33:30|4500.4|4494.4|4500.4|4494.4|4500.5|4494.5|4500.3|4494.3|5
1730831620000|2024-11-05 18:33:40|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4
1730831630000|2024-11-05 18:33:50|4499.3|4493.3|4497.9|4491.9|4499.3|4493.3|4497.9|4491.9|11
1730831640000|2024-11-05 18:34:00|4498.3|4492.3|4498.9|4492.9|4499.4|4493.4|4498.3|4492.3|6
1730831650000|2024-11-05 18:34:10|4498.7|4492.7|4497.5|4491.5|4498.7|4492.7|4496.9|4490.9|19
1730831660000|2024-11-05 18:34:20|4498.3|4492.3|4497.9|4491.9|4498.3|4492.3|4497.9|4491.9|2
1730831670000|2024-11-05 18:34:30|4498.3|4492.3|4497.9|4491.9|4498.3|4492.3|4497.9|4491.9|0
1730831680000|2024-11-05 18:34:40|4498.3|4492.3|4498.4|4492.4|4498.5|4492.5|4497.9|4491.9|11
1730831690000|2024-11-05 18:34:50|4498|4492|4497.9|4491.9|4498.5|4492.5|4497.9|4491.9|6
1730831700000|2024-11-05 18:35:00|4497.5|4491.5|4497.9|4491.9|4497.9|4491.9|4497.5|4491.5|7
1730831710000|2024-11-05 18:35:10|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4
1730831720000|2024-11-05 18:35:20|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|11
1730831730000|2024-11-05 18:35:30|4495.9|4489.9|4495.3|4489.3|4495.9|4489.9|4494.9|4488.9|6
1730831740000|2024-11-05 18:35:40|4494.9|4488.9|4495.3|4489.3|4495.3|4489.3|4494.9|4488.9|5
1730831750000|2024-11-05 18:35:50|||||||||7
1730831760000|2024-11-05 18:36:00|4494.3|4488.3|4492.9|4486.9|4494.8|4488.8|4492.8|4486.8|25
1730831770000|2024-11-05 18:36:10|4492.8|4486.8|4492.3|4486.3|4493.3|4487.3|4492.3|4486.3|28
1730831780000|2024-11-05 18:36:20|4493.3|4487.3|4492.9|4486.9|4493.3|4487.3|4492.9|4486.9|11
1730831790000|2024-11-05 18:36:30|4492.7|4486.7|4492.3|4486.3|4492.7|4486.7|4492.3|4486.3|6
1730831800000|2024-11-05 18:36:40|||||||||4
1730831810000|2024-11-05 18:36:50|4492.4|4486.4|4492.8|4486.8|4492.8|4486.8|4492.4|4486.4|10
1730831820000|2024-11-05 18:37:00|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4492.8|4486.8|7
1730831830000|2024-11-05 18:37:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|3
1730831840000|2024-11-05 18:37:20|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.3|4486.3|12
1730831850000|2024-11-05 18:37:30|4492.8|4486.8|4493.3|4487.3|4493.3|4487.3|4492.8|4486.8|4
1730831860000|2024-11-05 18:37:40|4492.4|4486.4|4492.3|4486.3|4493.3|4487.3|4492.3|4486.3|9
1730831870000|2024-11-05 18:37:50|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|5
1730831880000|2024-11-05 18:38:00|4492.8|4486.8|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|5
1730831890000|2024-11-05 18:38:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|5
1730831900000|2024-11-05 18:38:20|4492.9|4486.9|4491.9|4485.9|4492.9|4486.9|4491.9|4485.9|14
1730831910000|2024-11-05 18:38:30|4492.5|4486.5|4492.4|4486.4|4492.5|4486.5|4492.3|4486.3|36
1730831920000|2024-11-05 18:38:40|4491.5|4485.5|4492|4486|4492|4486|4491.5|4485.5|61
1730831930000|2024-11-05 18:38:50|4491.9|4485.9|4492.1|4486.1|4492.1|4486.1|4491.5|4485.5|23
1730831940000|2024-11-05 18:39:00|4491.9|4485.9|4491.9|4485.9|4492|4486|4491.9|4485.9|2
1730831950000|2024-11-05 18:39:10|||||||||2
1730831960000|2024-11-05 18:39:20|||||||||9
1730831970000|2024-11-05 18:39:30|4492.3|4486.3|4491.9|4485.9|4492.9|4486.9|4491.9|4485.9|11
1730831980000|2024-11-05 18:39:40|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4
1730831990000|2024-11-05 18:39:50|4490.5|4484.5|4491.5|4485.5|4491.5|4485.5|4490.5|4484.5|13
1730832000000|2024-11-05 18:40:00|4492.3|4486.3|4491.3|4485.3|4492.3|4486.3|4491.3|4485.3|8
1730832010000|2024-11-05 18:40:10|4491.4|4485.4|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|9
1730832020000|2024-11-05 18:40:20|4491.4|4485.4|4491.9|4485.9|4492.3|4486.3|4491.4|4485.4|2
1730832030000|2024-11-05 18:40:30|4492.3|4486.3|4492.5|4486.5|4492.5|4486.5|4492.3|4486.3|24
1730832040000|2024-11-05 18:40:40|4492.4|4486.4|4491.9|4485.9|4492.5|4486.5|4491.9|4485.9|1
1730832050000|2024-11-05 18:40:50|||||||||4
1730832060000|2024-11-05 18:41:00|4492.3|4486.3|4491.5|4485.5|4492.3|4486.3|4491.5|4485.5|12
1730832070000|2024-11-05 18:41:10|4491.9|4485.9|4493.3|4487.3|4493.3|4487.3|4491.9|4485.9|2
1730832080000|2024-11-05 18:41:20|4493.4|4487.4|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|7
1730832090000|2024-11-05 18:41:30|4493.3|4487.3|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|5
1730832110000|2024-11-05 18:41:50|4492.4|4486.4|4492.8|4486.8|4492.9|4486.9|4492.4|4486.4|5
1730832120000|2024-11-05 18:42:00|4492.4|4486.4|4491.9|4485.9|4492.9|4486.9|4491.9|4485.9|7
1730832130000|2024-11-05 18:42:10|4491.5|4485.5|4491.9|4485.9|4492.3|4486.3|4491.5|4485.5|38
1730832140000|2024-11-05 18:42:20|||||||||4
1730832150000|2024-11-05 18:42:30|4492.3|4486.3|4491.9|4485.9|4492.3|4486.3|4491.9|4485.9|2
1730832160000|2024-11-05 18:42:40|4492.5|4486.5|4492.9|4486.9|4492.9|4486.9|4491.9|4485.9|32
1730832170000|2024-11-05 18:42:50|4492.5|4486.5|4492.5|4486.5|4493.9|4487.9|4492.5|4486.5|24
1730832180000|2024-11-05 18:43:00|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.5|4485.5|15
1730832190000|2024-11-05 18:43:10|4491.5|4485.5|4492.4|4486.4|4492.5|4486.5|4491.5|4485.5|24
1730832200000|2024-11-05 18:43:20|4492.3|4486.3|4492.3|4486.3|4492.5|4486.5|4492.3|4486.3|5
1730832210000|2024-11-05 18:43:30|4492.4|4486.4|4492.3|4486.3|4492.4|4486.4|4492.3|4486.3|5
1730832220000|2024-11-05 18:43:40|4492.9|4486.9|4492.9|4486.9|4494.4|4488.4|4492.9|4486.9|21
1730832230000|2024-11-05 18:43:50|||||||||6
1730832240000|2024-11-05 18:44:00|4492.5|4486.5|4492.9|4486.9|4492.9|4486.9|4492.5|4486.5|13
1730832250000|2024-11-05 18:44:10|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|6
1730832260000|2024-11-05 18:44:20|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|1
1730832270000|2024-11-05 18:44:30|4491.9|4485.9|4492.3|4486.3|4492.4|4486.4|4491.5|4485.5|23
1730832280000|2024-11-05 18:44:40|4492.4|4486.4|4492.3|4486.3|4492.4|4486.4|4491.9|4485.9|4
1730832290000|2024-11-05 18:44:50|4491.9|4485.9|4492.3|4486.3|4492.4|4486.4|4491.9|4485.9|9
1730832300000|2024-11-05 18:45:00|4492.4|4486.4|4492.4|4486.4|4492.5|4486.5|4492.4|4486.4|9
1730832310000|2024-11-05 18:45:10|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4491.9|4485.9|11
1730832320000|2024-11-05 18:45:20|4490.5|4484.5|4490.9|4484.9|4491.3|4485.3|4490.5|4484.5|19
1730832330000|2024-11-05 18:45:30|4490.5|4484.5|4490.9|4484.9|4490.9|4484.9|4490.5|4484.5|8
1730832340000|2024-11-05 18:45:40|4491.3|4485.3|4491.4|4485.4|4491.4|4485.4|4491.3|4485.3|5
1730832350000|2024-11-05 18:45:50|4491.3|4485.3|4492.4|4486.4|4492.8|4486.8|4490.9|4484.9|67
1730832360000|2024-11-05 18:46:00|4492.3|4486.3|4492.9|4486.9|4493.3|4487.3|4492.3|4486.3|2
1730832380000|2024-11-05 18:46:20|4492.3|4486.3|4491.9|4485.9|4492.3|4486.3|4491.9|4485.9|2
1730832390000|2024-11-05 18:46:30|||||||||5
1730832400000|2024-11-05 18:46:40|4491.4|4485.4|4491.5|4485.5|4491.5|4485.5|4491.4|4485.4|17
1730832410000|2024-11-05 18:46:50|4491.4|4485.4|4491.9|4485.9|4491.9|4485.9|4491.4|4485.4|7
1730832420000|2024-11-05 18:47:00|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|2
1730832430000|2024-11-05 18:47:10|4491.9|4485.9|4492.9|4486.9|4492.9|4486.9|4491.9|4485.9|22
1730832440000|2024-11-05 18:47:20|4492.5|4486.5|4492.9|4486.9|4492.9|4486.9|4492.5|4486.5|0
1730832450000|2024-11-05 18:47:30|4492.3|4486.3|4492.3|4486.3|4492.9|4486.9|4492.3|4486.3|10
1730832460000|2024-11-05 18:47:40|||||||||2
1730832470000|2024-11-05 18:47:50|||||||||2
1730832480000|2024-11-05 18:48:00|||||||||10
1730832490000|2024-11-05 18:48:10|4492.9|4486.9|4493.3|4487.3|4493.3|4487.3|4492.3|4486.3|34
1730832500000|2024-11-05 18:48:20|4492.8|4486.8|4492.8|4486.8|4492.9|4486.9|4492.8|4486.8|3
1730832510000|2024-11-05 18:48:30|4492.7|4486.7|4491.3|4485.3|4492.7|4486.7|4491.3|4485.3|10
1730832520000|2024-11-05 18:48:40|4490.3|4484.3|4489.9|4483.9|4490.3|4484.3|4489.9|4483.9|9
1730832530000|2024-11-05 18:48:50|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4489.9|4483.9|4
1730832540000|2024-11-05 18:49:00|||||||||2
1730832550000|2024-11-05 18:49:10|4489.9|4483.9|4491.3|4485.3|4491.3|4485.3|4489.9|4483.9|13
1730832560000|2024-11-05 18:49:20|4490.9|4484.9|4490.9|4484.9|4491.3|4485.3|4490.9|4484.9|0
1730832570000|2024-11-05 18:49:30|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|1
1730832580000|2024-11-05 18:49:40|4490.9|4484.9|4491.9|4485.9|4491.9|4485.9|4490.9|4484.9|13
1730832590000|2024-11-05 18:49:50|4491.4|4485.4|4491.3|4485.3|4491.5|4485.5|4491.3|4485.3|6
1730832600000|2024-11-05 18:50:00|4490.9|4484.9|4491.4|4485.4|4492.3|4486.3|4490.9|4484.9|10
1730832610000|2024-11-05 18:50:10|4491.3|4485.3|4490.3|4484.3|4491.3|4485.3|4490.3|4484.3|6
1730832620000|2024-11-05 18:50:20|||||||||9
1730832630000|2024-11-05 18:50:30|||||||||5
1730832650000|2024-11-05 18:50:50|4490.4|4484.4|4490.3|4484.3|4490.4|4484.4|4490.3|4484.3|58
1730832660000|2024-11-05 18:51:00|4491.3|4485.3|4491.9|4485.9|4492.3|4486.3|4491.3|4485.3|16
1730832670000|2024-11-05 18:51:10|||||||||1
1730832680000|2024-11-05 18:51:20|4492.3|4486.3|4492.3|4486.3|4492.5|4486.5|4492.3|4486.3|10
1730832690000|2024-11-05 18:51:30|||||||||1
1730832700000|2024-11-05 18:51:40|4491.9|4485.9|4492.3|4486.3|4492.3|4486.3|4491.9|4485.9|7
1730832710000|2024-11-05 18:51:50|||||||||15
1730832720000|2024-11-05 18:52:00|4492.8|4486.8|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|7
1730832730000|2024-11-05 18:52:10|||||||||2
1730832740000|2024-11-05 18:52:20|||||||||5
1730832750000|2024-11-05 18:52:30|||||||||2
1730832760000|2024-11-05 18:52:40|||||||||6
1730832770000|2024-11-05 18:52:50|4491.9|4485.9|4492.3|4486.3|4492.3|4486.3|4491.5|4485.5|25
1730832780000|2024-11-05 18:53:00|||||||||3
1730832790000|2024-11-05 18:53:10|4489.7|4483.7|4490.1|4484.1|4490.4|4484.4|4489.7|4483.7|55
1730832800000|2024-11-05 18:53:20|||||||||6
1730832810000|2024-11-05 18:53:30|4490.6|4484.6|4490.7|4484.7|4490.7|4484.7|4490.1|4484.1|6
1730832820000|2024-11-05 18:53:40|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|2
1730832830000|2024-11-05 18:53:50|4492.1|4486.1|4493.1|4487.1|4493.2|4487.2|4492.1|4486.1|38
1730832840000|2024-11-05 18:54:00|4493.6|4487.6|4495.1|4489.1|4496.1|4490.1|4493.1|4487.1|49
1730832850000|2024-11-05 18:54:10|4495.3|4489.3|4496.1|4490.1|4496.1|4490.1|4495.3|4489.3|20
1730832860000|2024-11-05 18:54:20|4495.7|4489.7|4496.7|4490.7|4497.1|4491.1|4495.7|4489.7|28
1730832870000|2024-11-05 18:54:30|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|2
1730832880000|2024-11-05 18:54:40|4495.1|4489.1|4495.7|4489.7|4495.7|4489.7|4495.1|4489.1|33
1730832890000|2024-11-05 18:54:50|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4495.7|4489.7|5
1730832900000|2024-11-05 18:55:00|4495.9|4489.9|4495.1|4489.1|4495.9|4489.9|4494.6|4488.6|13
1730832910000|2024-11-05 18:55:10|4494.9|4488.9|4494.6|4488.6|4495.1|4489.1|4494.1|4488.1|16
1730832920000|2024-11-05 18:55:20|4494.7|4488.7|4494.1|4488.1|4494.7|4488.7|4494.1|4488.1|13
1730832930000|2024-11-05 18:55:30|||||||||5
1730832940000|2024-11-05 18:55:40|||||||||2
1730832950000|2024-11-05 18:55:50|||||||||9
1730832960000|2024-11-05 18:56:00|||||||||3
1730832970000|2024-11-05 18:56:10|||||||||8
1730832980000|2024-11-05 18:56:20|4495|4489|4494.1|4488.1|4495.1|4489.1|4494.1|4488.1|26
1730832990000|2024-11-05 18:56:30|4494.2|4488.2|4495|4489|4495.1|4489.1|4494.1|4488.1|11
1730833000000|2024-11-05 18:56:40|4495.1|4489.1|4496.1|4490.1|4496.1|4490.1|4495|4489|15
1730833010000|2024-11-05 18:56:50|4497.1|4491.1|4496.1|4490.1|4497.1|4491.1|4496.1|4490.1|20
1730833020000|2024-11-05 18:57:00|||||||||2
1730833030000|2024-11-05 18:57:10|4495.6|4489.6|4495.7|4489.7|4496.1|4490.1|4495.1|4489.1|14
1730833040000|2024-11-05 18:57:20|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4495.1|4489.1|12
1730833050000|2024-11-05 18:57:30|4496.7|4490.7|4496.6|4490.6|4496.7|4490.7|4496.1|4490.1|14
1730833060000|2024-11-05 18:57:40|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4496.7|4490.7|2
1730833070000|2024-11-05 18:57:50|||||||||9
1730833080000|2024-11-05 18:58:00|||||||||10
1730833090000|2024-11-05 18:58:10|4498.2|4492.2|4498.1|4492.1|4498.2|4492.2|4498.1|4492.1|13
1730833100000|2024-11-05 18:58:20|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|2
1730833110000|2024-11-05 18:58:30|4496.1|4490.1|4497.1|4491.1|4497.1|4491.1|4496.1|4490.1|7
1730833120000|2024-11-05 18:58:40|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|1
1730833130000|2024-11-05 18:58:50|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|7
1730833140000|2024-11-05 18:59:00|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|2
1730833150000|2024-11-05 18:59:10|4496.8|4490.8|4496.6|4490.6|4497.1|4491.1|4496.1|4490.1|21
1730833160000|2024-11-05 18:59:20|4496.5|4490.5|4496.1|4490.1|4496.5|4490.5|4496.1|4490.1|2
1730833170000|2024-11-05 18:59:30|||||||||6
1730833180000|2024-11-05 18:59:40|4495.3|4489.3|4494.6|4488.6|4495.3|4489.3|4493.3|4487.3|68
1730833190000|2024-11-05 18:59:50|4494.7|4488.7|4494.6|4488.6|4495.1|4489.1|4494.1|4488.1|50
1730833200000|2024-11-05 19:00:00|4494.5|4488.5|4494.1|4488.1|4494.5|4488.5|4493.1|4487.1|22
1730833210000|2024-11-05 19:00:10|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|2
1730833220000|2024-11-05 19:00:20|4492.7|4486.7|4492.1|4486.1|4492.7|4486.7|4492.1|4486.1|19
1730833230000|2024-11-05 19:00:30|4491.3|4485.3|4491.1|4485.1|4491.3|4485.3|4490.1|4484.1|22
1730833240000|2024-11-05 19:00:40|||||||||1
1730833250000|2024-11-05 19:00:50|||||||||6
1730833260000|2024-11-05 19:01:00|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|28
1730833270000|2024-11-05 19:01:10|||||||||10
1730833280000|2024-11-05 19:01:20|4490.7|4484.7|4492.1|4486.1|4492.1|4486.1|4490.7|4484.7|12
1730833290000|2024-11-05 19:01:30|||||||||2
1730833300000|2024-11-05 19:01:40|4491.1|4485.1|4490.1|4484.1|4491.1|4485.1|4490.1|4484.1|33
1730833310000|2024-11-05 19:01:50|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491|4485|14
1730833320000|2024-11-05 19:02:00|4490.8|4484.8|4491.1|4485.1|4491.6|4485.6|4490.7|4484.7|10
1730833330000|2024-11-05 19:02:10|4491.2|4485.2|4492.1|4486.1|4492.1|4486.1|4491.1|4485.1|6
1730833340000|2024-11-05 19:02:20|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|8
1730833350000|2024-11-05 19:02:30|4493.1|4487.1|4493.7|4487.7|4493.7|4487.7|4493.1|4487.1|18
1730833360000|2024-11-05 19:02:40|4493.6|4487.6|4493.6|4487.6|4494.1|4488.1|4493.1|4487.1|7
1730833370000|2024-11-05 19:02:50|4493.1|4487.1|4494.1|4488.1|4494.1|4488.1|4493.1|4487.1|7
1730833390000|2024-11-05 19:03:10|4495.1|4489.1|4493.1|4487.1|4495.1|4489.1|4492.7|4486.7|129
1730833400000|2024-11-05 19:03:20|4493.3|4487.3|4492.1|4486.1|4493.3|4487.3|4492.1|4486.1|9
1730833420000|2024-11-05 19:03:40|4490.9|4484.9|4491.1|4485.1|4491.1|4485.1|4490.1|4484.1|25
1730833430000|2024-11-05 19:03:50|4490.7|4484.7|4495.1|4489.1|4495.1|4489.1|4490.7|4484.7|80
1730833440000|2024-11-05 19:04:00|4494.7|4488.7|4495.6|4489.6|4495.6|4489.6|4494.1|4488.1|36
1730833450000|2024-11-05 19:04:10|4495.1|4489.1|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|3
1730833460000|2024-11-05 19:04:20|4495.3|4489.3|4496.1|4490.1|4496.1|4490.1|4495.3|4489.3|30
1730833470000|2024-11-05 19:04:30|4495.7|4489.7|4495.1|4489.1|4495.7|4489.7|4495.1|4489.1|2
1730833480000|2024-11-05 19:04:40|4495.2|4489.2|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|5
1730833490000|2024-11-05 19:04:50|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|13
1730833500000|2024-11-05 19:05:00|4495.6|4489.6|4495.6|4489.6|4496.1|4490.1|4495.1|4489.1|12
1730833510000|2024-11-05 19:05:10|4496.1|4490.1|4496.1|4490.1|4497.6|4491.6|4496.1|4490.1|29
1730833520000|2024-11-05 19:05:20|||||||||5
1730833530000|2024-11-05 19:05:30|||||||||5
1730833540000|2024-11-05 19:05:40|4496.3|4490.3|4496.6|4490.6|4497.1|4491.1|4496.3|4490.3|16
1730833550000|2024-11-05 19:05:50|4496.5|4490.5|4496.6|4490.6|4498.1|4492.1|4496.1|4490.1|20
1730833560000|2024-11-05 19:06:00|4496.2|4490.2|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|6
1730833570000|2024-11-05 19:06:10|4496.1|4490.1|4497.7|4491.7|4498.1|4492.1|4496.1|4490.1|12
1730833580000|2024-11-05 19:06:20|4498.1|4492.1|4499.6|4493.6|4499.7|4493.7|4497.7|4491.7|23
1730833590000|2024-11-05 19:06:30|4499.2|4493.2|4498.6|4492.6|4499.2|4493.2|4498.1|4492.1|11
1730833600000|2024-11-05 19:06:40|4498.1|4492.1|4498.7|4492.7|4498.7|4492.7|4498.1|4492.1|12
1730833610000|2024-11-05 19:06:50|4498.6|4492.6|4498.2|4492.2|4499.1|4493.1|4498.2|4492.2|10
1730833620000|2024-11-05 19:07:00|4498.6|4492.6|4499.3|4493.3|4499.3|4493.3|4498.1|4492.1|10
1730833630000|2024-11-05 19:07:10|4500.1|4494.1|4500.1|4494.1|4500.2|4494.2|4499.3|4493.3|6
1730833640000|2024-11-05 19:07:20|4499.7|4493.7|4500.7|4494.7|4500.7|4494.7|4499.3|4493.3|10
1730833650000|2024-11-05 19:07:30|4501.1|4495.1|4502.1|4496.1|4502.1|4496.1|4500.7|4494.7|2
1730833660000|2024-11-05 19:07:40|4501.7|4495.7|4500.1|4494.1|4501.7|4495.7|4500.1|4494.1|4
1730833670000|2024-11-05 19:07:50|4499.7|4493.7|4499.6|4493.6|4499.7|4493.7|4499.6|4493.6|9
1730833680000|2024-11-05 19:08:00|4499.5|4493.5|4500.1|4494.1|4500.1|4494.1|4499.1|4493.1|6
1730833690000|2024-11-05 19:08:10|4499.7|4493.7|4499.1|4493.1|4500.1|4494.1|4499.1|4493.1|2
1730833700000|2024-11-05 19:08:20|4499.6|4493.6|4498.7|4492.7|4499.7|4493.7|4498.7|4492.7|7
1730833710000|2024-11-05 19:08:30|4499.1|4493.1|4498.1|4492.1|4499.1|4493.1|4498.1|4492.1|6
1730833720000|2024-11-05 19:08:40|||||||||2
1730833730000|2024-11-05 19:08:50|4498.2|4492.2|4500.1|4494.1|4500.1|4494.1|4498.2|4492.2|26
1730833740000|2024-11-05 19:09:00|4500.7|4494.7|4501.7|4495.7|4501.7|4495.7|4500.7|4494.7|15
1730833750000|2024-11-05 19:09:10|4501.1|4495.1|4501.2|4495.2|4501.2|4495.2|4500.7|4494.7|9
1730833760000|2024-11-05 19:09:20|4501.1|4495.1|4503.1|4497.1|4503.2|4497.2|4501.1|4495.1|36
1730833770000|2024-11-05 19:09:30|4503.2|4497.2|4503.2|4497.2|4503.3|4497.3|4503.1|4497.1|11
1730833780000|2024-11-05 19:09:40|4503.3|4497.3|4503.2|4497.2|4503.3|4497.3|4503.1|4497.1|24
1730833790000|2024-11-05 19:09:50|4503.7|4497.7|4504.3|4498.3|4504.3|4498.3|4503.1|4497.1|57
1730833800000|2024-11-05 19:10:00|4505.3|4499.3|4505.7|4499.7|4505.7|4499.7|4505.3|4499.3|37
1730833810000|2024-11-05 19:10:10|4505.3|4499.3|4505.6|4499.6|4505.8|4499.8|4505.2|4499.2|66
1730833820000|2024-11-05 19:10:20|4505.1|4499.1|4505.6|4499.6|4505.7|4499.7|4505.1|4499.1|72
1730833830000|2024-11-05 19:10:30|4506|4500|4506.2|4500.2|4506.3|4500.3|4505.7|4499.7|26
1730833840000|2024-11-05 19:10:40|4506.3|4500.3|4506.7|4500.7|4507.6|4501.6|4506.3|4500.3|26
1730833850000|2024-11-05 19:10:50|4506.1|4500.1|4505.6|4499.6|4506.1|4500.1|4505.1|4499.1|19
1730833860000|2024-11-05 19:11:00|4506.1|4500.1|4505.6|4499.6|4506.1|4500.1|4505.1|4499.1|13
1730833870000|2024-11-05 19:11:10|4505.7|4499.7|4505.6|4499.6|4505.7|4499.7|4505.1|4499.1|5
1730833880000|2024-11-05 19:11:20|4505.1|4499.1|4505.1|4499.1|4505.6|4499.6|4505.1|4499.1|31
1730833890000|2024-11-05 19:11:30|||||||||4
1730833900000|2024-11-05 19:11:40|4503.5|4497.5|4502.7|4496.7|4503.5|4497.5|4502.1|4496.1|42
1730833910000|2024-11-05 19:11:50|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|1
1730833920000|2024-11-05 19:12:00|4504.2|4498.2|4505.1|4499.1|4505.1|4499.1|4504.1|4498.1|5
1730833930000|2024-11-05 19:12:10|4505.7|4499.7|4505.1|4499.1|4506.1|4500.1|4505.1|4499.1|22
1730833940000|2024-11-05 19:12:20|4504.7|4498.7|4505.7|4499.7|4505.7|4499.7|4504.1|4498.1|36
1730833950000|2024-11-05 19:12:30|4505.2|4499.2|4503.6|4497.6|4505.2|4499.2|4503.2|4497.2|11
1730833960000|2024-11-05 19:12:40|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|11
1730833970000|2024-11-05 19:12:50|4504.3|4498.3|4505.7|4499.7|4505.7|4499.7|4504.3|4498.3|34
1730833980000|2024-11-05 19:13:00|4504.7|4498.7|4504.1|4498.1|4505.1|4499.1|4504.1|4498.1|7
1730833990000|2024-11-05 19:13:10|4504.3|4498.3|4504.1|4498.1|4504.7|4498.7|4504.1|4498.1|35
1730834000000|2024-11-05 19:13:20|4503.1|4497.1|4502.7|4496.7|4503.1|4497.1|4502.7|4496.7|6
1730834010000|2024-11-05 19:13:30|4502.3|4496.3|4502|4496|4502.7|4496.7|4501.1|4495.1|56
1730834020000|2024-11-05 19:13:40|4502.5|4496.5|4503.5|4497.5|4503.5|4497.5|4501.8|4495.8|26
1730834030000|2024-11-05 19:13:50|4503.1|4497.1|4506.2|4500.2|4507.1|4501.1|4503.1|4497.1|65
1730834040000|2024-11-05 19:14:00|4505.7|4499.7|4504.3|4498.3|4506.2|4500.2|4504.1|4498.1|103
1730834050000|2024-11-05 19:14:10|4504.7|4498.7|4503.2|4497.2|4505.1|4499.1|4503.2|4497.2|101
1730834060000|2024-11-05 19:14:20|4503.3|4497.3|4502.2|4496.2|4503.3|4497.3|4502.1|4496.1|53
1730834070000|2024-11-05 19:14:30|4501.7|4495.7|4503.3|4497.3|4504.1|4498.1|4501.7|4495.7|94
1730834080000|2024-11-05 19:14:40|4503.5|4497.5|4503.3|4497.3|4504.3|4498.3|4503.3|4497.3|149
1730834090000|2024-11-05 19:14:50|4503.7|4497.7|4502.5|4496.5|4504.3|4498.3|4502.5|4496.5|153
1730834100000|2024-11-05 19:15:00|4503.3|4497.3|4502.1|4496.1|4503.4|4497.4|4502.1|4496.1|179
1730834110000|2024-11-05 19:15:10|4502.2|4496.2|4502.2|4496.2|4503.1|4497.1|4502.2|4496.2|6
1730834120000|2024-11-05 19:15:20|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|3
1730834130000|2024-11-05 19:15:30|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.2|4498.2|74
1730834140000|2024-11-05 19:15:40|4501.2|4495.2|4501.1|4495.1|4501.6|4495.6|4501.1|4495.1|175
1730834150000|2024-11-05 19:15:50|4501.3|4495.3|4504.6|4498.6|4504.6|4498.6|4501.2|4495.2|22
1730834160000|2024-11-05 19:16:00|4504.7|4498.7|4504.3|4498.3|4505.1|4499.1|4504.2|4498.2|3
1730834170000|2024-11-05 19:16:10|4504.7|4498.7|4504.1|4498.1|4504.7|4498.7|4504.1|4498.1|2
1730834180000|2024-11-05 19:16:20|4504|4498|4502.6|4496.6|4504.1|4498.1|4502.2|4496.2|38
1730834190000|2024-11-05 19:16:30|4502.5|4496.5|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|13
1730834200000|2024-11-05 19:16:40|4502.7|4496.7|4503.7|4497.7|4503.7|4497.7|4502.7|4496.7|11
1730834210000|2024-11-05 19:16:50|4503.6|4497.6|4506.2|4500.2|4506.7|4500.7|4503.6|4497.6|126
1730834220000|2024-11-05 19:17:00|4506.7|4500.7|4507.3|4501.3|4507.3|4501.3|4506.3|4500.3|14
1730834230000|2024-11-05 19:17:10|4508.3|4502.3|4509.3|4503.3|4509.3|4503.3|4507.7|4501.7|74
1730834240000|2024-11-05 19:17:20|4508.3|4502.3|4509.3|4503.3|4509.3|4503.3|4507.8|4501.8|44
1730834250000|2024-11-05 19:17:30|4508.8|4502.8|4509.3|4503.3|4509.3|4503.3|4508.8|4502.8|26
1730834260000|2024-11-05 19:17:40|4510.1|4504.1|4509.3|4503.3|4510.3|4504.3|4509.3|4503.3|35
1730834270000|2024-11-05 19:17:50|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|7
1730834280000|2024-11-05 19:18:00|4509.8|4503.8|4509.7|4503.7|4509.8|4503.8|4509.3|4503.3|5
1730834290000|2024-11-05 19:18:10|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|4508.3|4502.3|12
1730834300000|2024-11-05 19:18:20|4509.4|4503.4|4509.3|4503.3|4510.2|4504.2|4509.3|4503.3|2
1730834310000|2024-11-05 19:18:30|4509.7|4503.7|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|1
1730834320000|2024-11-05 19:18:40|4510.2|4504.2|4509.8|4503.8|4510.2|4504.2|4509.8|4503.8|0
1730834330000|2024-11-05 19:18:50|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.1|4503.1|13
1730834340000|2024-11-05 19:19:00|4510.3|4504.3|4511.1|4505.1|4511.1|4505.1|4510.2|4504.2|9
1730834350000|2024-11-05 19:19:10|4511.2|4505.2|4510.2|4504.2|4511.3|4505.3|4509.8|4503.8|12
1730834360000|2024-11-05 19:19:20|4509.8|4503.8|4509.8|4503.8|4510.3|4504.3|4509.6|4503.6|3
1730834370000|2024-11-05 19:19:30|4509.9|4503.9|4509.7|4503.7|4510.3|4504.3|4509.6|4503.6|1
1730834380000|2024-11-05 19:19:40|4509.2|4503.2|4510.1|4504.1|4510.1|4504.1|4508.3|4502.3|18
1730834390000|2024-11-05 19:19:50|4510.3|4504.3|4511.2|4505.2|4511.6|4505.6|4510.3|4504.3|16
1730854800000|2024-11-06 01:00:00|4501.3|4495.3|4510.5|4504.5|4514.1|4508.1|4496.7|4490.7|54
1730854810000|2024-11-06 01:00:10|4510.6|4504.6|4528.6|4522.6|4529.7|4523.7|4510.6|4504.6|68
1730854820000|2024-11-06 01:00:20|4528.4|4522.4|4526.6|4520.6|4529.6|4523.6|4526.1|4520.1|13
1730854830000|2024-11-06 01:00:30|4526.1|4520.1|4523.1|4517.1|4526.1|4520.1|4519.6|4513.6|39
1730854840000|2024-11-06 01:00:40|4523|4517|4522.6|4516.6|4523|4517|4520.6|4514.6|2
1730854850000|2024-11-06 01:00:50|4521.6|4515.6|4522.2|4516.2|4523.1|4517.1|4521.6|4515.6|2
1730854860000|2024-11-06 01:01:00|4522.1|4516.1|4531.8|4525.8|4533.7|4527.7|4522.1|4516.1|167
1730854870000|2024-11-06 01:01:10|4531.3|4525.3|4522.3|4516.3|4532.7|4526.7|4522.2|4516.2|243
1730854880000|2024-11-06 01:01:20|4521.2|4515.2|4517.6|4511.6|4522.2|4516.2|4517.6|4511.6|7
1730854890000|2024-11-06 01:01:30|4517.2|4511.2|4513.2|4507.2|4518.2|4512.2|4513.2|4507.2|7
1730854900000|2024-11-06 01:01:40|4512.8|4506.8|4514.8|4508.8|4514.8|4508.8|4511.6|4505.6|11
1730854910000|2024-11-06 01:01:50|4515|4509|4517.2|4511.2|4517.7|4511.7|4514.8|4508.8|3
1730854920000|2024-11-06 01:02:00|4516.7|4510.7|4527.7|4521.7|4528.6|4522.6|4516.7|4510.7|14
1730854930000|2024-11-06 01:02:10|4527.1|4521.1|4526.1|4520.1|4528.7|4522.7|4526|4520|5
1730854940000|2024-11-06 01:02:20|4526|4520|4526|4520|4527|4521|4525.5|4519.5|3
1730854950000|2024-11-06 01:02:30|4526.1|4520.1|4526.2|4520.2|4526.6|4520.6|4526.1|4520.1|9
1730854960000|2024-11-06 01:02:40|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526|4520|3
1730854970000|2024-11-06 01:02:50|4526.4|4520.4|4526.6|4520.6|4527.1|4521.1|4526|4520|0
1730854980000|2024-11-06 01:03:00|4526.4|4520.4|4522.6|4516.6|4526.6|4520.6|4520.6|4514.6|27
1730854990000|2024-11-06 01:03:10|4522.7|4516.7|4529.3|4523.3|4529.3|4523.3|4522.7|4516.7|4
1730855000000|2024-11-06 01:03:20|4528.8|4522.8|4527.9|4521.9|4528.8|4522.8|4526.8|4520.8|2
1730855010000|2024-11-06 01:03:30|4528.7|4522.7|4526.8|4520.8|4528.8|4522.8|4526.8|4520.8|1
1730855020000|2024-11-06 01:03:40|4527.8|4521.8|4528.8|4522.8|4528.8|4522.8|4527.8|4521.8|8
1730855030000|2024-11-06 01:03:50|4527.8|4521.8|4528.8|4522.8|4529.4|4523.4|4527.8|4521.8|0
1730855040000|2024-11-06 01:04:00|4529.2|4523.2|4526.8|4520.8|4530.4|4524.4|4525.3|4519.3|15
1730855050000|2024-11-06 01:04:10|4526.3|4520.3|4530.9|4524.9|4530.9|4524.9|4526.2|4520.2|5
1730855060000|2024-11-06 01:04:20|4530.6|4524.6|4531.9|4525.9|4532.4|4526.4|4530.4|4524.4|17
1730855070000|2024-11-06 01:04:30|4527.8|4521.8|4530.4|4524.4|4531.1|4525.1|4527.4|4521.4|6
1730855080000|2024-11-06 01:04:40|4530.8|4524.8|4530.9|4524.9|4530.9|4524.9|4530.1|4524.1|5
1730855090000|2024-11-06 01:04:50|4530.8|4524.8|4533.6|4527.6|4533.7|4527.7|4530.8|4524.8|5
1730855100000|2024-11-06 01:05:00|4533.2|4527.2|4535.7|4529.7|4535.7|4529.7|4531.1|4525.1|16
1730855110000|2024-11-06 01:05:10|4536.1|4530.1|4533.9|4527.9|4536.1|4530.1|4533.9|4527.9|2
1730855120000|2024-11-06 01:05:20|4533.1|4527.1|4534.1|4528.1|4535.7|4529.7|4531.7|4525.7|51
1730855130000|2024-11-06 01:05:30|4534.6|4528.6|4539.7|4533.7|4539.7|4533.7|4533.8|4527.8|29
1730855140000|2024-11-06 01:05:40|4539.3|4533.3|4537.2|4531.2|4539.3|4533.3|4536.2|4530.2|17
1730855150000|2024-11-06 01:05:50|4537.6|4531.6|4535.2|4529.2|4537.6|4531.6|4535.2|4529.2|4
1730855160000|2024-11-06 01:06:00|4535.3|4529.3|4533.6|4527.6|4536.2|4530.2|4531.2|4525.2|14
1730855170000|2024-11-06 01:06:10|4533.4|4527.4|4536.2|4530.2|4536.7|4530.7|4533.1|4527.1|8
1730855180000|2024-11-06 01:06:20|4536.6|4530.6|4538.6|4532.6|4538.6|4532.6|4536.4|4530.4|8
1730855190000|2024-11-06 01:06:30|4538.2|4532.2|4530.7|4524.7|4538.2|4532.2|4530.7|4524.7|10
1730855200000|2024-11-06 01:06:40|4530.3|4524.3|4533.3|4527.3|4533.3|4527.3|4530.1|4524.1|4
1730855210000|2024-11-06 01:06:50|4533.7|4527.7|4534.7|4528.7|4534.7|4528.7|4533.7|4527.7|0
1730855220000|2024-11-06 01:07:00|4534.3|4528.3|4534.3|4528.3|4535.8|4529.8|4533.3|4527.3|20
1730855230000|2024-11-06 01:07:10|4534.4|4528.4|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|0
1730855240000|2024-11-06 01:07:20|4534.4|4528.4|4534.3|4528.3|4535.2|4529.2|4534.2|4528.2|0
1730855250000|2024-11-06 01:07:30|4533.8|4527.8|4533.9|4527.9|4534.7|4528.7|4531.3|4525.3|14
1730855260000|2024-11-06 01:07:40|4533.8|4527.8|4534.3|4528.3|4534.3|4528.3|4533.8|4527.8|2
1730855270000|2024-11-06 01:07:50|4534.7|4528.7|4534.3|4528.3|4535.2|4529.2|4534.3|4528.3|10
1730855280000|2024-11-06 01:08:00|4534.7|4528.7|4534.3|4528.3|4537.4|4531.4|4534.3|4528.3|12
1730855290000|2024-11-06 01:08:10|4536.4|4530.4|4537.8|4531.8|4538.1|4532.1|4536.4|4530.4|17
1730855300000|2024-11-06 01:08:20|4537.4|4531.4|4532.3|4526.3|4537.4|4531.4|4532.3|4526.3|23
1730855310000|2024-11-06 01:08:30|4532.5|4526.5|4538.8|4532.8|4539.4|4533.4|4532.5|4526.5|10
1730855320000|2024-11-06 01:08:40|4538.3|4532.3|4537.2|4531.2|4538.3|4532.3|4537.2|4531.2|1
1730855330000|2024-11-06 01:08:50|4537.6|4531.6|4538.2|4532.2|4538.2|4532.2|4537.3|4531.3|2
1730855340000|2024-11-06 01:09:00|4538.1|4532.1|4537.7|4531.7|4538.3|4532.3|4537.3|4531.3|1
1730855350000|2024-11-06 01:09:10|4538.3|4532.3|4538.3|4532.3|4539.1|4533.1|4538.3|4532.3|2
1730855360000|2024-11-06 01:09:20|4541.4|4535.4|4544.3|4538.3|4544.3|4538.3|4539.9|4533.9|15
1730855370000|2024-11-06 01:09:30|4544.2|4538.2|4546.7|4540.7|4546.7|4540.7|4544.2|4538.2|21
1730855380000|2024-11-06 01:09:40|4546.3|4540.3|4544.6|4538.6|4546.7|4540.7|4544.4|4538.4|18
1730855390000|2024-11-06 01:09:50|4544.7|4538.7|4544.4|4538.4|4545.1|4539.1|4544.3|4538.3|4
1730855400000|2024-11-06 01:10:00|4543.9|4537.9|4544.4|4538.4|4544.4|4538.4|4543.9|4537.9|1
1730855410000|2024-11-06 01:10:10|4544.7|4538.7|4546.4|4540.4|4546.7|4540.7|4544.4|4538.4|5
1730855420000|2024-11-06 01:10:20|4546.2|4540.2|4547.7|4541.7|4548.3|4542.3|4546.2|4540.2|5
1730855430000|2024-11-06 01:10:30|4547.8|4541.8|4548.8|4542.8|4548.8|4542.8|4547.8|4541.8|3
1730855440000|2024-11-06 01:10:40|4548.7|4542.7|4547.2|4541.2|4548.7|4542.7|4546.1|4540.1|11
1730855450000|2024-11-06 01:10:50|4546.8|4540.8|4548.6|4542.6|4548.6|4542.6|4546.6|4540.6|6
1730855460000|2024-11-06 01:11:00|4549.7|4543.7|4549.1|4543.1|4549.7|4543.7|4548.8|4542.8|10
1730855470000|2024-11-06 01:11:10|4548.7|4542.7|4548.1|4542.1|4549.1|4543.1|4548.1|4542.1|5
1730855480000|2024-11-06 01:11:20|4548.8|4542.8|4548.7|4542.7|4550.2|4544.2|4548.7|4542.7|7
1730855490000|2024-11-06 01:11:30|4549.1|4543.1|4549.1|4543.1|4549.7|4543.7|4549.1|4543.1|0
1730855500000|2024-11-06 01:11:40|4549.2|4543.2|4550.2|4544.2|4550.6|4544.6|4548.7|4542.7|2
1730855510000|2024-11-06 01:11:50|4550.6|4544.6|4550.3|4544.3|4550.9|4544.9|4549.9|4543.9|6
1730855520000|2024-11-06 01:12:00|4550.1|4544.1|4551.3|4545.3|4551.9|4545.9|4550.1|4544.1|3
1730855530000|2024-11-06 01:12:10|4551.9|4545.9|4549.7|4543.7|4551.9|4545.9|4549.7|4543.7|5
1730855540000|2024-11-06 01:12:20|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.2|4543.2|0
1730855550000|2024-11-06 01:12:30|4549.4|4543.4|4550.2|4544.2|4550.2|4544.2|4549.4|4543.4|0
1730855560000|2024-11-06 01:12:40|4550.3|4544.3|4550.7|4544.7|4550.7|4544.7|4550.2|4544.2|0
1730855570000|2024-11-06 01:12:50|4550.3|4544.3|4554.3|4548.3|4557.2|4551.2|4550.3|4544.3|10
1730855580000|2024-11-06 01:13:00|4554.7|4548.7|4555.3|4549.3|4555.3|4549.3|4554.7|4548.7|2
1730855590000|2024-11-06 01:13:10|4555.1|4549.1|4554.6|4548.6|4556.6|4550.6|4554.1|4548.1|10
1730855600000|2024-11-06 01:13:20|4554.4|4548.4|4554.1|4548.1|4554.4|4548.4|4554.1|4548.1|0
1730855610000|2024-11-06 01:13:30|4553.4|4547.4|4552.4|4546.4|4553.4|4547.4|4552.4|4546.4|0
1730855620000|2024-11-06 01:13:40|4552.1|4546.1|4552.7|4546.7|4553.1|4547.1|4551.7|4545.7|1
1730855630000|2024-11-06 01:13:50|4553.1|4547.1|4552.8|4546.8|4553.2|4547.2|4552.6|4546.6|3
1730855640000|2024-11-06 01:14:00|4552.6|4546.6|4555.2|4549.2|4555.6|4549.6|4552.6|4546.6|9
1730855650000|2024-11-06 01:14:10|4554.8|4548.8|4556.2|4550.2|4556.2|4550.2|4554.8|4548.8|3
1730855660000|2024-11-06 01:14:20|4555.8|4549.8|4557.7|4551.7|4558.7|4552.7|4555.7|4549.7|12
1730855670000|2024-11-06 01:14:30|4557.3|4551.3|4558.1|4552.1|4558.8|4552.8|4556.2|4550.2|13
1730855680000|2024-11-06 01:14:40|4557.7|4551.7|4558.2|4552.2|4558.2|4552.2|4557.4|4551.4|1
1730855690000|2024-11-06 01:14:50|4557.8|4551.8|4558.3|4552.3|4558.7|4552.7|4557.8|4551.8|1
1730855700000|2024-11-06 01:15:00|4557.9|4551.9|4557.9|4551.9|4559.7|4553.7|4557.9|4551.9|4
1730855710000|2024-11-06 01:15:10|4557.8|4551.8|4558.3|4552.3|4558.3|4552.3|4557.8|4551.8|5
1730855720000|2024-11-06 01:15:20|4557.9|4551.9|4557.9|4551.9|4558.7|4552.7|4557.9|4551.9|0
1730855730000|2024-11-06 01:15:30|4557.8|4551.8|4557.3|4551.3|4557.8|4551.8|4556.9|4550.9|1
1730855750000|2024-11-06 01:15:50|4556.8|4550.8|4557.3|4551.3|4557.3|4551.3|4556.8|4550.8|0
1730855760000|2024-11-06 01:16:00|4557.8|4551.8|4556.8|4550.8|4557.8|4551.8|4556.8|4550.8|1
1730855770000|2024-11-06 01:16:10|4556.7|4550.7|4550.7|4544.7|4556.7|4550.7|4550.2|4544.2|17
1730855780000|2024-11-06 01:16:20|4549.9|4543.9|4539.4|4533.4|4550.3|4544.3|4539.4|4533.4|7
1730855790000|2024-11-06 01:16:30|4539.6|4533.6|4543.4|4537.4|4543.4|4537.4|4539.6|4533.6|13
1730855800000|2024-11-06 01:16:40|4543.8|4537.8|4542.8|4536.8|4543.8|4537.8|4542.8|4536.8|0
1730855810000|2024-11-06 01:16:50|4542.7|4536.7|4546.4|4540.4|4547.8|4541.8|4542.3|4536.3|12
1730855820000|2024-11-06 01:17:00|4546.8|4540.8|4547.2|4541.2|4547.2|4541.2|4544.8|4538.8|0
1730855830000|2024-11-06 01:17:10|4547.4|4541.4|4548.2|4542.2|4548.2|4542.2|4547.4|4541.4|0
1730855840000|2024-11-06 01:17:20|4548.3|4542.3|4546.8|4540.8|4550.4|4544.4|4545.4|4539.4|21
1730855850000|2024-11-06 01:17:30|4546.7|4540.7|4545.8|4539.8|4546.7|4540.7|4545.8|4539.8|0
1730855860000|2024-11-06 01:17:40|4546.4|4540.4|4543.3|4537.3|4546.4|4540.4|4543.3|4537.3|10
1730855870000|2024-11-06 01:17:50|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|5
1730855900000|2024-11-06 01:18:20|4544.9|4538.9|4547.8|4541.8|4547.8|4541.8|4544.9|4538.9|3
1730855910000|2024-11-06 01:18:30|4547.9|4541.9|4547.4|4541.4|4547.9|4541.9|4547.4|4541.4|0
1730855920000|2024-11-06 01:18:40|4547.8|4541.8|4546.9|4540.9|4547.8|4541.8|4546.9|4540.9|0
1730855930000|2024-11-06 01:18:50|4546.7|4540.7|4542.2|4536.2|4546.7|4540.7|4542.2|4536.2|4
1730855940000|2024-11-06 01:19:00|4542.3|4536.3|4544.2|4538.2|4544.3|4538.3|4541.8|4535.8|6
1730855950000|2024-11-06 01:19:10|4543.8|4537.8|4541.4|4535.4|4543.8|4537.8|4541.4|4535.4|0
1730855960000|2024-11-06 01:19:20|4541.8|4535.8|4541.9|4535.9|4541.9|4535.9|4541.4|4535.4|0
1730855970000|2024-11-06 01:19:30|4541.8|4535.8|4541.4|4535.4|4541.8|4535.8|4541.4|4535.4|0
1730855980000|2024-11-06 01:19:40|4541.9|4535.9|4539.6|4533.6|4541.9|4535.9|4539.4|4533.4|10
1730855990000|2024-11-06 01:19:50|4539.9|4533.9|4537.6|4531.6|4540.4|4534.4|4537.2|4531.2|3
1730856000000|2024-11-06 01:20:00|4537.4|4531.4|4537.8|4531.8|4537.8|4531.8|4537.4|4531.4|0
1730856010000|2024-11-06 01:20:10|4537.1|4531.1|4533.9|4527.9|4537.4|4531.4|4533.9|4527.9|6
1730856020000|2024-11-06 01:20:20|4533.6|4527.6|4532.1|4526.1|4533.6|4527.6|4531.1|4525.1|10
1730856030000|2024-11-06 01:20:30|4531.6|4525.6|4532.1|4526.1|4532.1|4526.1|4531.6|4525.6|4
1730856040000|2024-11-06 01:20:40|4532.8|4526.8|4532.1|4526.1|4533.1|4527.1|4532.1|4526.1|4
1730856050000|2024-11-06 01:20:50|4532.4|4526.4|4532.4|4526.4|4533.8|4527.8|4532.4|4526.4|0
1730856060000|2024-11-06 01:21:00|4533.1|4527.1|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|3
1730856070000|2024-11-06 01:21:10|4532.9|4526.9|4539.2|4533.2|4541.6|4535.6|4532.6|4526.6|21
1730856080000|2024-11-06 01:21:20|4538.8|4532.8|4537.4|4531.4|4538.8|4532.8|4537.4|4531.4|0
1730856090000|2024-11-06 01:21:30|4537.3|4531.3|4537.3|4531.3|4537.7|4531.7|4537.3|4531.3|0
1730856100000|2024-11-06 01:21:40|4537.7|4531.7|4537.3|4531.3|4537.7|4531.7|4537.3|4531.3|0
1730856110000|2024-11-06 01:21:50|4537.7|4531.7|4536.8|4530.8|4537.7|4531.7|4536.8|4530.8|0
1730856120000|2024-11-06 01:22:00|4537.2|4531.2|4535.4|4529.4|4537.2|4531.2|4535.4|4529.4|2
1730856130000|2024-11-06 01:22:10|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.4|4529.4|0
1730856140000|2024-11-06 01:22:20|4536.2|4530.2|4533.8|4527.8|4536.2|4530.2|4532.9|4526.9|5
1730856150000|2024-11-06 01:22:30|4534.4|4528.4|4535.3|4529.3|4535.3|4529.3|4534.4|4528.4|3
1730856160000|2024-11-06 01:22:40|4534.9|4528.9|4535.3|4529.3|4535.3|4529.3|4534.9|4528.9|0
1730856170000|2024-11-06 01:22:50|4534.9|4528.9|4534.7|4528.7|4534.9|4528.9|4534.3|4528.3|0
1730856180000|2024-11-06 01:23:00|4534.3|4528.3|4535.2|4529.2|4535.2|4529.2|4534.3|4528.3|0
1730856190000|2024-11-06 01:23:10|4535.3|4529.3|4537.8|4531.8|4537.8|4531.8|4535.3|4529.3|1
1730856200000|2024-11-06 01:23:20|4537.9|4531.9|4536.8|4530.8|4537.9|4531.9|4536.6|4530.6|3
1730856210000|2024-11-06 01:23:30|4536.9|4530.9|4537.3|4531.3|4537.3|4531.3|4536.9|4530.9|0
1730856220000|2024-11-06 01:23:40|4536.2|4530.2|4539.3|4533.3|4539.3|4533.3|4536.2|4530.2|4
1730856230000|2024-11-06 01:23:50|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.2|4533.2|0
1730856240000|2024-11-06 01:24:00|4539.7|4533.7|4539.8|4533.8|4539.8|4533.8|4539.2|4533.2|0
1730856260000|2024-11-06 01:24:20|4540.2|4534.2|4541.8|4535.8|4541.8|4535.8|4540.2|4534.2|1
1730856270000|2024-11-06 01:24:30|4541.9|4535.9|4544.1|4538.1|4544.1|4538.1|4541.9|4535.9|10
1730856280000|2024-11-06 01:24:40|4544.3|4538.3|4545.8|4539.8|4546.1|4540.1|4544.3|4538.3|0
1730856290000|2024-11-06 01:24:50|4545.4|4539.4|4545.4|4539.4|4545.9|4539.9|4544.8|4538.8|2
1730856300000|2024-11-06 01:25:00|4544.9|4538.9|4541.2|4535.2|4545.4|4539.4|4540.8|4534.8|4
1730856310000|2024-11-06 01:25:10|4541.3|4535.3|4548|4542|4548.2|4542.2|4541.3|4535.3|12
1730856320000|2024-11-06 01:25:20|4547.7|4541.7|4549.3|4543.3|4549.3|4543.3|4547.7|4541.7|7
1730856330000|2024-11-06 01:25:30|4550.1|4544.1|4552.4|4546.4|4552.4|4546.4|4549.8|4543.8|4
1730856340000|2024-11-06 01:25:40|4552.8|4546.8|4553.8|4547.8|4554.8|4548.8|4552.4|4546.4|6
1730856350000|2024-11-06 01:25:50|4554.1|4548.1|4553.3|4547.3|4554.4|4548.4|4552.8|4546.8|10
1730856360000|2024-11-06 01:26:00|4553.7|4547.7|4551.8|4545.8|4555.2|4549.2|4551.8|4545.8|12
1730856370000|2024-11-06 01:26:10|4551.9|4545.9|4553.1|4547.1|4553.1|4547.1|4551.8|4545.8|10
1730856380000|2024-11-06 01:26:20|4553.4|4547.4|4557.2|4551.2|4557.4|4551.4|4553.4|4547.4|12
1730856390000|2024-11-06 01:26:30|4557.3|4551.3|4554.9|4548.9|4557.9|4551.9|4554.1|4548.1|11
1730856400000|2024-11-06 01:26:40|4555.1|4549.1|4555.7|4549.7|4555.9|4549.9|4555.1|4549.1|8
1730856410000|2024-11-06 01:26:50|4555.8|4549.8|4555.4|4549.4|4556.8|4550.8|4554.4|4548.4|4
1730856420000|2024-11-06 01:27:00|4555.1|4549.1|4549.4|4543.4|4555.1|4549.1|4549.4|4543.4|2
1730856430000|2024-11-06 01:27:10|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4548.7|4542.7|0
1730856440000|2024-11-06 01:27:20|4548.6|4542.6|4549.4|4543.4|4549.4|4543.4|4548.6|4542.6|1
1730856450000|2024-11-06 01:27:30|4549.1|4543.1|4548.6|4542.6|4549.1|4543.1|4548.6|4542.6|0
1730856460000|2024-11-06 01:27:40|4547.4|4541.4|4546.1|4540.1|4547.4|4541.4|4546.1|4540.1|1
1730856470000|2024-11-06 01:27:50|4545.7|4539.7|4542.1|4536.1|4545.7|4539.7|4542.1|4536.1|6
1730856480000|2024-11-06 01:28:00|4541.4|4535.4|4537.9|4531.9|4541.4|4535.4|4537.8|4531.8|3
1730856490000|2024-11-06 01:28:10|4538.4|4532.4|4538.8|4532.8|4538.8|4532.8|4538.4|4532.4|1
1730856500000|2024-11-06 01:28:20|4538.9|4532.9|4539.4|4533.4|4539.8|4533.8|4538.9|4532.9|4
1730856510000|2024-11-06 01:28:30|4539.2|4533.2|4538.8|4532.8|4539.2|4533.2|4538.8|4532.8|0
1730856520000|2024-11-06 01:28:40|4538.9|4532.9|4539.9|4533.9|4539.9|4533.9|4538.9|4532.9|2
1730856530000|2024-11-06 01:28:50|4539.8|4533.8|4538.8|4532.8|4539.8|4533.8|4538.8|4532.8|0
1730856540000|2024-11-06 01:29:00|4538.9|4532.9|4539.1|4533.1|4539.8|4533.8|4538.9|4532.9|1
1730856550000|2024-11-06 01:29:10|4539.8|4533.8|4540.9|4534.9|4540.9|4534.9|4539.8|4533.8|2
1730856560000|2024-11-06 01:29:20|4540.8|4534.8|4542.7|4536.7|4542.7|4536.7|4540.8|4534.8|1
1730856570000|2024-11-06 01:29:30|4543.1|4537.1|4542.4|4536.4|4543.4|4537.4|4542.4|4536.4|0
1730856580000|2024-11-06 01:29:40|4543.1|4537.1|4543.4|4537.4|4543.4|4537.4|4543.1|4537.1|0
1730856590000|2024-11-06 01:29:50|4542.9|4536.9|4543.9|4537.9|4543.9|4537.9|4542.4|4536.4|1
1730856600000|2024-11-06 01:30:00|4543.8|4537.8|4543.7|4537.7|4544.4|4538.4|4543.4|4537.4|0
1730856610000|2024-11-06 01:30:10|4544.6|4538.6|4547.1|4541.1|4547.1|4541.1|4544.1|4538.1|1
1730856620000|2024-11-06 01:30:20|4547.6|4541.6|4546.4|4540.4|4547.7|4541.7|4545.6|4539.6|6
1730856630000|2024-11-06 01:30:30|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1730856640000|2024-11-06 01:30:40|4545.3|4539.3|4543.9|4537.9|4545.3|4539.3|4543.1|4537.1|5
1730856650000|2024-11-06 01:30:50|4543.8|4537.8|4542.4|4536.4|4543.8|4537.8|4542.4|4536.4|0
1730856660000|2024-11-06 01:31:00|4540.9|4534.9|4543.4|4537.4|4543.4|4537.4|4540.9|4534.9|6
1730856670000|2024-11-06 01:31:10|4542.9|4536.9|4542.8|4536.8|4542.9|4536.9|4542.8|4536.8|0
1730856680000|2024-11-06 01:31:20|4542.4|4536.4|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|1
1730856700000|2024-11-06 01:31:40|4542.9|4536.9|4544.1|4538.1|4544.1|4538.1|4542.9|4536.9|0
1730856710000|2024-11-06 01:31:50|4542.9|4536.9|4543.8|4537.8|4543.8|4537.8|4542.9|4536.9|0
1730856720000|2024-11-06 01:32:00|4543.9|4537.9|4544.3|4538.3|4544.3|4538.3|4543.9|4537.9|0
1730856730000|2024-11-06 01:32:10|4544.1|4538.1|4544.1|4538.1|4545.1|4539.1|4544.1|4538.1|0
1730856740000|2024-11-06 01:32:20|4543.8|4537.8|4542.1|4536.1|4543.8|4537.8|4542.1|4536.1|0
1730856750000|2024-11-06 01:32:30|4542.7|4536.7|4542.1|4536.1|4543.1|4537.1|4542.1|4536.1|0
1730856760000|2024-11-06 01:32:40|4542.6|4536.6|4546.7|4540.7|4547.4|4541.4|4542.6|4536.6|2
1730856770000|2024-11-06 01:32:50|4546.6|4540.6|4545.9|4539.9|4546.7|4540.7|4545.6|4539.6|1
1730856780000|2024-11-06 01:33:00|4545.2|4539.2|4543.6|4537.6|4545.2|4539.2|4543.6|4537.6|0
1730856790000|2024-11-06 01:33:10|4543.1|4537.1|4542.1|4536.1|4543.1|4537.1|4542.1|4536.1|0
1730856800000|2024-11-06 01:33:20|4542.4|4536.4|4543.1|4537.1|4543.1|4537.1|4542.4|4536.4|0
1730856810000|2024-11-06 01:33:30|4543.2|4537.2|4543.1|4537.1|4543.9|4537.9|4543.1|4537.1|0
1730856820000|2024-11-06 01:33:40|4543.6|4537.6|4543.4|4537.4|4543.9|4537.9|4543.1|4537.1|1
1730856830000|2024-11-06 01:33:50|4543.9|4537.9|4541.1|4535.1|4543.9|4537.9|4539.4|4533.4|3
1730856840000|2024-11-06 01:34:00|4541.4|4535.4|4539.8|4533.8|4541.4|4535.4|4539.4|4533.4|0
1730856850000|2024-11-06 01:34:10|4539.9|4533.9|4540.4|4534.4|4540.8|4534.8|4539.8|4533.8|2
1730856860000|2024-11-06 01:34:20|4539.9|4533.9|4539.8|4533.8|4539.9|4533.9|4539.4|4533.4|0
1730856870000|2024-11-06 01:34:30|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4539.8|4533.8|0
1730856880000|2024-11-06 01:34:40|4539.9|4533.9|4549.1|4543.1|4550.3|4544.3|4539.9|4533.9|33
1730856890000|2024-11-06 01:34:50|4548.7|4542.7|4549.6|4543.6|4549.6|4543.6|4548.1|4542.1|5
1730856900000|2024-11-06 01:35:00|4549.1|4543.1|4547.7|4541.7|4550.1|4544.1|4547.7|4541.7|8
1730856910000|2024-11-06 01:35:10|4547.8|4541.8|4548.2|4542.2|4548.2|4542.2|4547.8|4541.8|0
1730856930000|2024-11-06 01:35:30|4547.7|4541.7|4546.1|4540.1|4547.7|4541.7|4545.7|4539.7|6
1730856940000|2024-11-06 01:35:40|4546.2|4540.2|4544.8|4538.8|4546.7|4540.7|4544.8|4538.8|9
1730856950000|2024-11-06 01:35:50|4544.4|4538.4|4544.9|4538.9|4545.3|4539.3|4544.4|4538.4|0
1730856960000|2024-11-06 01:36:00|4544.8|4538.8|4544.4|4538.4|4544.8|4538.8|4543.9|4537.9|1
1730856970000|2024-11-06 01:36:10|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4543.9|4537.9|0
1730856980000|2024-11-06 01:36:20|4544.4|4538.4|4544.4|4538.4|4544.8|4538.8|4544.4|4538.4|0
1730856990000|2024-11-06 01:36:30|4543.9|4537.9|4544.4|4538.4|4544.4|4538.4|4543.8|4537.8|2
1730857000000|2024-11-06 01:36:40|4544.8|4538.8|4544.9|4538.9|4544.9|4538.9|4544.4|4538.4|0
1730857010000|2024-11-06 01:36:50|4544.6|4538.6|4544.4|4538.4|4544.8|4538.8|4544.1|4538.1|0
1730857020000|2024-11-06 01:37:00|4544.1|4538.1|4544.4|4538.4|4546.4|4540.4|4543.8|4537.8|11
1730857030000|2024-11-06 01:37:10|4544.9|4538.9|4543.8|4537.8|4545.1|4539.1|4543.4|4537.4|2
1730857040000|2024-11-06 01:37:20|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1730857050000|2024-11-06 01:37:30|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|0
1730857060000|2024-11-06 01:37:40|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1730857070000|2024-11-06 01:37:50|4542.1|4536.1|4541.8|4535.8|4542.4|4536.4|4541.8|4535.8|0
1730857080000|2024-11-06 01:38:00|4542.2|4536.2|4542.2|4536.2|4542.8|4536.8|4541.8|4535.8|4
1730857090000|2024-11-06 01:38:10|4541.8|4535.8|4542.2|4536.2|4542.4|4536.4|4541.3|4535.3|0
1730857100000|2024-11-06 01:38:20|4542.3|4536.3|4541.8|4535.8|4542.3|4536.3|4541.4|4535.4|0
1730857110000|2024-11-06 01:38:30|4541.3|4535.3|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|0
1730857120000|2024-11-06 01:38:40|4540.9|4534.9|4541.8|4535.8|4541.8|4535.8|4540.8|4534.8|1
1730857130000|2024-11-06 01:38:50|4541.4|4535.4|4541.2|4535.2|4541.4|4535.4|4541.2|4535.2|0
1730857140000|2024-11-06 01:39:00|4540.8|4534.8|4539.8|4533.8|4541.4|4535.4|4539.4|4533.4|0
1730857150000|2024-11-06 01:39:10|4539.4|4533.4|4540.8|4534.8|4540.8|4534.8|4539.4|4533.4|1
1730857160000|2024-11-06 01:39:20|4540.4|4534.4|4539.8|4533.8|4540.4|4534.4|4539.8|4533.8|0
1730857170000|2024-11-06 01:39:30|4540.1|4534.1|4539.8|4533.8|4540.1|4534.1|4539.8|4533.8|0
1730857180000|2024-11-06 01:39:40|4539.9|4533.9|4540.4|4534.4|4540.4|4534.4|4539.9|4533.9|0
1730857190000|2024-11-06 01:39:50|4540.2|4534.2|4539.8|4533.8|4540.2|4534.2|4539.4|4533.4|0
1730857200000|2024-11-06 01:40:00|4540.3|4534.3|4538.9|4532.9|4540.3|4534.3|4538.9|4532.9|1
1730857210000|2024-11-06 01:40:10|4539.3|4533.3|4538.9|4532.9|4539.4|4533.4|4538.9|4532.9|1
1730857220000|2024-11-06 01:40:20|4539.4|4533.4|4541.4|4535.4|4541.4|4535.4|4539.4|4533.4|2
1730857230000|2024-11-06 01:40:30|4541.8|4535.8|4542.4|4536.4|4542.4|4536.4|4541.8|4535.8|1
1730857240000|2024-11-06 01:40:40|4542.8|4536.8|4542.4|4536.4|4542.8|4536.8|4541.6|4535.6|0
1730857250000|2024-11-06 01:40:50|4542.3|4536.3|4538.7|4532.7|4542.3|4536.3|4538.7|4532.7|1
1730857260000|2024-11-06 01:41:00|4538.3|4532.3|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|0
1730857270000|2024-11-06 01:41:10|4537.7|4531.7|4538.7|4532.7|4538.7|4532.7|4537.7|4531.7|1
1730857280000|2024-11-06 01:41:20|4538.2|4532.2|4544.2|4538.2|4545.1|4539.1|4538.2|4532.2|3
1730857290000|2024-11-06 01:41:30|4544.6|4538.6|4544.2|4538.2|4545.1|4539.1|4544.2|4538.2|0
1730857300000|2024-11-06 01:41:40|4544.6|4538.6|4544.2|4538.2|4544.6|4538.6|4544.2|4538.2|0
1730857310000|2024-11-06 01:41:50|4543.9|4537.9|4542.6|4536.6|4544.1|4538.1|4542.3|4536.3|0
1730857320000|2024-11-06 01:42:00|4542.2|4536.2|4541.7|4535.7|4542.2|4536.2|4541.7|4535.7|1
1730857330000|2024-11-06 01:42:10|4542.4|4536.4|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|1
1730857340000|2024-11-06 01:42:20|4542.6|4536.6|4543.8|4537.8|4543.9|4537.9|4542.6|4536.6|1
1730857350000|2024-11-06 01:42:30|4544.2|4538.2|4545.4|4539.4|4545.8|4539.8|4544.2|4538.2|1
1730857360000|2024-11-06 01:42:40|4545.1|4539.1|4545.4|4539.4|4545.4|4539.4|4545.1|4539.1|0
1730857370000|2024-11-06 01:42:50|4545.7|4539.7|4547.1|4541.1|4547.1|4541.1|4545.7|4539.7|1
1730857380000|2024-11-06 01:43:00|4548.1|4542.1|4547.6|4541.6|4548.2|4542.2|4546.6|4540.6|3
1730857390000|2024-11-06 01:43:10|4547.9|4541.9|4548.1|4542.1|4548.6|4542.6|4547.6|4541.6|2
1730857400000|2024-11-06 01:43:20|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.1|4542.1|0
1730857410000|2024-11-06 01:43:30|4547.6|4541.6|4549.6|4543.6|4550.4|4544.4|4547.6|4541.6|2
1730857420000|2024-11-06 01:43:40|4549.1|4543.1|4549.1|4543.1|4549.4|4543.4|4548.7|4542.7|2
1730857430000|2024-11-06 01:43:50|4545.7|4539.7|4543.2|4537.2|4545.8|4539.8|4542.4|4536.4|55
1730857440000|2024-11-06 01:44:00|4543.4|4537.4|4544.4|4538.4|4544.9|4538.9|4543.4|4537.4|3
1730857450000|2024-11-06 01:44:10|4544.8|4538.8|4545.4|4539.4|4546.4|4540.4|4544.4|4538.4|1
1730857460000|2024-11-06 01:44:20|4544.9|4538.9|4544.4|4538.4|4544.9|4538.9|4544.4|4538.4|0
1730857470000|2024-11-06 01:44:30|4544.8|4538.8|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|1
1730857480000|2024-11-06 01:44:40|4545.2|4539.2|4545.4|4539.4|4545.4|4539.4|4544.8|4538.8|0
1730857490000|2024-11-06 01:44:50|4545.8|4539.8|4545.4|4539.4|4545.8|4539.8|4545.4|4539.4|0
1730857500000|2024-11-06 01:45:00|4545.8|4539.8|4545.3|4539.3|4545.8|4539.8|4544.8|4538.8|0
1730857510000|2024-11-06 01:45:10|4544.8|4538.8|4542.8|4536.8|4544.8|4538.8|4542.8|4536.8|0
1730857520000|2024-11-06 01:45:20|4543.4|4537.4|4542.8|4536.8|4543.4|4537.4|4541.8|4535.8|0
1730857530000|2024-11-06 01:45:30|4542.9|4536.9|4543.8|4537.8|4543.8|4537.8|4542.9|4536.9|0
1730857540000|2024-11-06 01:45:40|4543.2|4537.2|4542.8|4536.8|4543.2|4537.2|4542.4|4536.4|0
1730857550000|2024-11-06 01:45:50|4544.8|4538.8|4543.8|4537.8|4544.8|4538.8|4543.8|4537.8|2
1730857560000|2024-11-06 01:46:00|4543.4|4537.4|4543.8|4537.8|4543.8|4537.8|4542.8|4536.8|1
1730857570000|2024-11-06 01:46:10|4543.4|4537.4|4542.8|4536.8|4543.4|4537.4|4542.4|4536.4|0
1730857580000|2024-11-06 01:46:20|4542.4|4536.4|4542.9|4536.9|4543.3|4537.3|4542.4|4536.4|0
1730857590000|2024-11-06 01:46:30|4543.3|4537.3|4543.8|4537.8|4544.8|4538.8|4543.3|4537.3|1
1730857600000|2024-11-06 01:46:40|4543.9|4537.9|4543.4|4537.4|4543.9|4537.9|4543.4|4537.4|0
1730857610000|2024-11-06 01:46:50|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.4|4537.4|0
1730857620000|2024-11-06 01:47:00|4543.4|4537.4|4545.4|4539.4|4546.3|4540.3|4543.4|4537.4|2
1730857630000|2024-11-06 01:47:10|4545.8|4539.8|4546.2|4540.2|4546.4|4540.4|4545.8|4539.8|1
1730857640000|2024-11-06 01:47:20|4545.8|4539.8|4546.2|4540.2|4546.4|4540.4|4545.8|4539.8|0
1730857650000|2024-11-06 01:47:30|4545.8|4539.8|4544.9|4538.9|4545.8|4539.8|4544.8|4538.8|0
1730857660000|2024-11-06 01:47:40|4544.4|4538.4|4544.8|4538.8|4544.8|4538.8|4544.4|4538.4|0
1730857670000|2024-11-06 01:47:50|4544.3|4538.3|4545.4|4539.4|4545.4|4539.4|4544.3|4538.3|0
1730857680000|2024-11-06 01:48:00|4545.9|4539.9|4544.9|4538.9|4545.9|4539.9|4544.9|4538.9|0
1730857690000|2024-11-06 01:48:10|4544.8|4538.8|4543.4|4537.4|4544.9|4538.9|4543.3|4537.3|1
1730857710000|2024-11-06 01:48:30|4543.8|4537.8|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|0
1730857720000|2024-11-06 01:48:40|4544.3|4538.3|4543.8|4537.8|4544.3|4538.3|4543.4|4537.4|0
1730857730000|2024-11-06 01:48:50|4544.1|4538.1|4543.4|4537.4|4544.4|4538.4|4543.4|4537.4|0
1730857740000|2024-11-06 01:49:00|4543.8|4537.8|4544.1|4538.1|4544.1|4538.1|4543.8|4537.8|0
1730857750000|2024-11-06 01:49:10|4544.4|4538.4|4544.4|4538.4|4544.8|4538.8|4544.4|4538.4|0
1730857760000|2024-11-06 01:49:20|4544.8|4538.8|4544.4|4538.4|4544.8|4538.8|4544.4|4538.4|0
1730857770000|2024-11-06 01:49:30|4543.9|4537.9|4543.4|4537.4|4543.9|4537.9|4543.4|4537.4|0
1730857780000|2024-11-06 01:49:40|4543.3|4537.3|4543.4|4537.4|4543.4|4537.4|4542.8|4536.8|0
1730857790000|2024-11-06 01:49:50|4543.8|4537.8|4542.9|4536.9|4543.8|4537.8|4542.9|4536.9|0
1730857800000|2024-11-06 01:50:00|4543.3|4537.3|4542.8|4536.8|4543.4|4537.4|4542.3|4536.3|1
1730857810000|2024-11-06 01:50:10|4542.4|4536.4|4542.4|4536.4|4543.3|4537.3|4542.4|4536.4|0
1730857820000|2024-11-06 01:50:20|4542.3|4536.3|4542.4|4536.4|4542.8|4536.8|4542.3|4536.3|0
1730857830000|2024-11-06 01:50:30|4541.8|4535.8|4544.4|4538.4|4544.4|4538.4|4541.8|4535.8|1
1730857840000|2024-11-06 01:50:40|4544.8|4538.8|4544.4|4538.4|4544.8|4538.8|4544.4|4538.4|0
1730857850000|2024-11-06 01:50:50|4544.3|4538.3|4543.8|4537.8|4544.4|4538.4|4543.8|4537.8|0
1730857860000|2024-11-06 01:51:00|4543.2|4537.2|4544.3|4538.3|4544.8|4538.8|4542.8|4536.8|0
1730857870000|2024-11-06 01:51:10|4544.4|4538.4|4544.9|4538.9|4545.3|4539.3|4544.4|4538.4|0
1730857880000|2024-11-06 01:51:20|4543.8|4537.8|4544.4|4538.4|4544.8|4538.8|4543.8|4537.8|1
1730857890000|2024-11-06 01:51:30|4544.8|4538.8|4545.8|4539.8|4545.8|4539.8|4544.8|4538.8|1
1730857900000|2024-11-06 01:51:40|4545.4|4539.4|4546.4|4540.4|4546.4|4540.4|4545.4|4539.4|0
1730857920000|2024-11-06 01:52:00|4546.3|4540.3|4545.4|4539.4|4546.3|4540.3|4545.4|4539.4|0
1730857930000|2024-11-06 01:52:10|4545.8|4539.8|4545.8|4539.8|4546.3|4540.3|4545.4|4539.4|0
1730857940000|2024-11-06 01:52:20|4545.4|4539.4|4546.3|4540.3|4546.3|4540.3|4545.4|4539.4|0
1730857950000|2024-11-06 01:52:30|4546.7|4540.7|4546.9|4540.9|4546.9|4540.9|4546.7|4540.7|1
1730857960000|2024-11-06 01:52:40|4547.4|4541.4|4547.3|4541.3|4547.4|4541.4|4546.9|4540.9|0
1730857970000|2024-11-06 01:52:50|4546.9|4540.9|4544.8|4538.8|4547.4|4541.4|4544.8|4538.8|1
1730857980000|2024-11-06 01:53:00|4544.4|4538.4|4545.8|4539.8|4545.8|4539.8|4544.4|4538.4|0
1730857990000|2024-11-06 01:53:10|4545.4|4539.4|4544.8|4538.8|4545.4|4539.4|4543.9|4537.9|0
1730858010000|2024-11-06 01:53:30|4544.4|4538.4|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|0
1730858020000|2024-11-06 01:53:40|4545.3|4539.3|4544.4|4538.4|4545.3|4539.3|4544.4|4538.4|0
1730858030000|2024-11-06 01:53:50|4544.3|4538.3|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|0
1730858040000|2024-11-06 01:54:00|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.8|4538.8|0
1730858050000|2024-11-06 01:54:10|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1730858060000|2024-11-06 01:54:20|4545.4|4539.4|4545.4|4539.4|4546.4|4540.4|4545.4|4539.4|0
1730858070000|2024-11-06 01:54:30|4545.8|4539.8|4545.4|4539.4|4545.8|4539.8|4545.4|4539.4|0
1730858080000|2024-11-06 01:54:40|4545.7|4539.7|4545.8|4539.8|4546.3|4540.3|4545.7|4539.7|0
1730858090000|2024-11-06 01:54:50|4545.4|4539.4|4542.8|4536.8|4545.8|4539.8|4542.3|4536.3|1
1730858100000|2024-11-06 01:55:00|4542.9|4536.9|4544.8|4538.8|4544.8|4538.8|4542.9|4536.9|0
1730858110000|2024-11-06 01:55:10|4544.9|4538.9|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|0
1730858120000|2024-11-06 01:55:20|4544.4|4538.4|4544.8|4538.8|4544.8|4538.8|4544.4|4538.4|0
1730858130000|2024-11-06 01:55:30|4543.9|4537.9|4544.3|4538.3|4544.3|4538.3|4543.9|4537.9|0
1730858140000|2024-11-06 01:55:40|4544.2|4538.2|4542.8|4536.8|4544.2|4538.2|4542.8|4536.8|1
1730858150000|2024-11-06 01:55:50|4542.4|4536.4|4542.8|4536.8|4542.8|4536.8|4542.4|4536.4|0
1730858160000|2024-11-06 01:56:00|4542.4|4536.4|4542.8|4536.8|4542.8|4536.8|4542.4|4536.4|0
1730858170000|2024-11-06 01:56:10|4542.4|4536.4|4542.8|4536.8|4542.8|4536.8|4541.8|4535.8|4
1730858180000|2024-11-06 01:56:20|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1730858190000|2024-11-06 01:56:30|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.4|4536.4|0
1730858200000|2024-11-06 01:56:40|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1730858210000|2024-11-06 01:56:50|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|0
1730858230000|2024-11-06 01:57:10|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.8|4535.8|0
1730858260000|2024-11-06 01:57:40|||||||||1
1730858270000|2024-11-06 01:57:50|4541.8|4535.8|4542.8|4536.8|4542.8|4536.8|4540.8|4534.8|2
1730858280000|2024-11-06 01:58:00|4542.4|4536.4|4545.7|4539.7|4546.1|4540.1|4542.4|4536.4|3
1730858290000|2024-11-06 01:58:10|4546.1|4540.1|4545.1|4539.1|4546.1|4540.1|4545.1|4539.1|0
1730858300000|2024-11-06 01:58:20|4544.7|4538.7|4546.1|4540.1|4546.1|4540.1|4544.7|4538.7|1
1730858310000|2024-11-06 01:58:30|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|0
1730858320000|2024-11-06 01:58:40|4546.1|4540.1|4545.7|4539.7|4546.1|4540.1|4545.7|4539.7|0
1730858330000|2024-11-06 01:58:50|4546.1|4540.1|4545.7|4539.7|4546.1|4540.1|4545.7|4539.7|0
1730858340000|2024-11-06 01:59:00|4546.3|4540.3|4544.7|4538.7|4546.7|4540.7|4544.7|4538.7|1
1730858350000|2024-11-06 01:59:10|4545.1|4539.1|4544.7|4538.7|4545.1|4539.1|4544.7|4538.7|1
1730858360000|2024-11-06 01:59:20|4545.1|4539.1|4545.7|4539.7|4545.7|4539.7|4545.1|4539.1|0
1730858370000|2024-11-06 01:59:30|4545.6|4539.6|4545.1|4539.1|4545.6|4539.6|4544.7|4538.7|0
1730858380000|2024-11-06 01:59:40|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|1
1730858390000|2024-11-06 01:59:50|4546.7|4540.7|4548.1|4542.1|4548.1|4542.1|4546.7|4540.7|0
1730858400000|2024-11-06 02:00:00|4547.7|4541.7|4547.1|4541.1|4548.1|4542.1|4547.1|4541.1|0
1730858410000|2024-11-06 02:00:10|4547.6|4541.6|4547.7|4541.7|4548.4|4542.4|4547.1|4541.1|1
1730858420000|2024-11-06 02:00:20|4547.6|4541.6|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|0
1730858430000|2024-11-06 02:00:30|4547.7|4541.7|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|0
1730858440000|2024-11-06 02:00:40|4547.7|4541.7|4547.7|4541.7|4548.1|4542.1|4547.7|4541.7|0
1730858450000|2024-11-06 02:00:50|4548.1|4542.1|4547.6|4541.6|4548.1|4542.1|4547.1|4541.1|0
1730858460000|2024-11-06 02:01:00|4547.7|4541.7|4548.1|4542.1|4548.4|4542.4|4547.7|4541.7|0
1730858470000|2024-11-06 02:01:10|4548.2|4542.2|4549.1|4543.1|4549.1|4543.1|4548.2|4542.2|1
1730858480000|2024-11-06 02:01:20|4549.2|4543.2|4548.7|4542.7|4549.2|4543.2|4548.7|4542.7|0
1730858490000|2024-11-06 02:01:30|4548.4|4542.4|4548.1|4542.1|4548.7|4542.7|4548.1|4542.1|0
1730858500000|2024-11-06 02:01:40|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1730858520000|2024-11-06 02:02:00|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1730858530000|2024-11-06 02:02:10|4547.7|4541.7|4548.1|4542.1|4548.1|4542.1|4547.7|4541.7|0
1730858540000|2024-11-06 02:02:20|4547.1|4541.1|4547.1|4541.1|4547.7|4541.7|4547.1|4541.1|0
1730858550000|2024-11-06 02:02:30|4546.7|4540.7|4545.1|4539.1|4547.1|4541.1|4545.1|4539.1|6
1730858560000|2024-11-06 02:02:40|4545.4|4539.4|4547.1|4541.1|4547.1|4541.1|4545.4|4539.4|1
1730858570000|2024-11-06 02:02:50|4547.4|4541.4|4548.1|4542.1|4548.1|4542.1|4547.4|4541.4|0
1730858580000|2024-11-06 02:03:00|4548.6|4542.6|4545.1|4539.1|4548.6|4542.6|4545.1|4539.1|4
1730858590000|2024-11-06 02:03:10|4544.7|4538.7|4545.1|4539.1|4545.1|4539.1|4544.7|4538.7|0
1730858620000|2024-11-06 02:03:40|4544.7|4538.7|4543.1|4537.1|4544.7|4538.7|4543.1|4537.1|0
1730858640000|2024-11-06 02:04:00|4542.7|4536.7|4541.1|4535.1|4542.7|4536.7|4541.1|4535.1|0
1730858680000|2024-11-06 02:04:40|4540.7|4534.7|4539.7|4533.7|4540.7|4534.7|4539.7|4533.7|0
1730858690000|2024-11-06 02:04:50|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1730858700000|2024-11-06 02:05:00|4539.7|4533.7|4536.1|4530.1|4539.7|4533.7|4535.7|4529.7|3
1730858710000|2024-11-06 02:05:10|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.6|4529.6|3
1730858720000|2024-11-06 02:05:20|4535.6|4529.6|4534.6|4528.6|4535.7|4529.7|4534.6|4528.6|1
1730858730000|2024-11-06 02:05:30|4534.7|4528.7|4535.1|4529.1|4535.1|4529.1|4534.7|4528.7|0
1730858740000|2024-11-06 02:05:40|4535.3|4529.3|4536.7|4530.7|4536.7|4530.7|4535.3|4529.3|1
1730858750000|2024-11-06 02:05:50|4536.6|4530.6|4537.1|4531.1|4537.6|4531.6|4536.6|4530.6|0
1730858760000|2024-11-06 02:06:00|4536.7|4530.7|4537.7|4531.7|4537.7|4531.7|4536.7|4530.7|0
1730858770000|2024-11-06 02:06:10|4538.1|4532.1|4539.1|4533.1|4539.1|4533.1|4538.1|4532.1|0
1730858780000|2024-11-06 02:06:20|4538.7|4532.7|4539.7|4533.7|4540.7|4534.7|4538.7|4532.7|0
1730858790000|2024-11-06 02:06:30|4540.1|4534.1|4539.7|4533.7|4540.1|4534.1|4539.7|4533.7|0
1730858800000|2024-11-06 02:06:40|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1730858810000|2024-11-06 02:06:50|4540.4|4534.4|4539.7|4533.7|4540.4|4534.4|4539.7|4533.7|0
1730858820000|2024-11-06 02:07:00|4540.1|4534.1|4540.7|4534.7|4540.7|4534.7|4540.1|4534.1|0
1730858830000|2024-11-06 02:07:10|4541.1|4535.1|4540.7|4534.7|4541.1|4535.1|4540.7|4534.7|0
1730858840000|2024-11-06 02:07:20|4541.7|4535.7|4541.2|4535.2|4541.7|4535.7|4541.2|4535.2|0
1730858850000|2024-11-06 02:07:30|4540.7|4534.7|4540.7|4534.7|4541.1|4535.1|4540.7|4534.7|0
1730858860000|2024-11-06 02:07:40|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1730858870000|2024-11-06 02:07:50|4539.6|4533.6|4539.7|4533.7|4539.7|4533.7|4539.2|4533.2|0
1730858880000|2024-11-06 02:08:00|4539.2|4533.2|4539.7|4533.7|4539.7|4533.7|4539.2|4533.2|0
1730858890000|2024-11-06 02:08:10|4539.1|4533.1|4538.2|4532.2|4539.1|4533.1|4538.2|4532.2|0
1730858900000|2024-11-06 02:08:20|4538.1|4532.1|4538.1|4532.1|4538.7|4532.7|4537.7|4531.7|0
1730858910000|2024-11-06 02:08:30|4538.2|4532.2|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|0
1730858920000|2024-11-06 02:08:40|4539.1|4533.1|4539.2|4533.2|4539.2|4533.2|4539.1|4533.1|0
1730858930000|2024-11-06 02:08:50|4539.1|4533.1|4539.7|4533.7|4539.7|4533.7|4539.1|4533.1|1
1730858940000|2024-11-06 02:09:00|4540.1|4534.1|4540.1|4534.1|4540.2|4534.2|4540.1|4534.1|0
1730858950000|2024-11-06 02:09:10|4539.7|4533.7|4539.7|4533.7|4540.1|4534.1|4539.7|4533.7|0
1730858960000|2024-11-06 02:09:20|4540.1|4534.1|4539.1|4533.1|4540.1|4534.1|4539.1|4533.1|0
1730858970000|2024-11-06 02:09:30|4534.2|4528.2|4535.2|4529.2|4535.2|4529.2|4534.2|4528.2|14
1730858990000|2024-11-06 02:09:50|4534.8|4528.8|4534.7|4528.7|4535.2|4529.2|4534.7|4528.7|0
1730859000000|2024-11-06 02:10:00|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4534.7|4528.7|0
1730859010000|2024-11-06 02:10:10|4535.1|4529.1|4535.6|4529.6|4535.7|4529.7|4534.7|4528.7|1
1730859020000|2024-11-06 02:10:20|4535.7|4529.7|4536.2|4530.2|4536.6|4530.6|4535.3|4529.3|0
1730859030000|2024-11-06 02:10:30|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.2|4529.2|1
1730859040000|2024-11-06 02:10:40|4536.6|4530.6|4536.2|4530.2|4536.6|4530.6|4535.7|4529.7|0
1730859050000|2024-11-06 02:10:50|4535.7|4529.7|4536.2|4530.2|4536.2|4530.2|4535.7|4529.7|0
1730859060000|2024-11-06 02:11:00|4536.6|4530.6|4537.7|4531.7|4538.1|4532.1|4536.2|4530.2|1
1730859080000|2024-11-06 02:11:20|4537.6|4531.6|4538.2|4532.2|4538.2|4532.2|4537.6|4531.6|0
1730859090000|2024-11-06 02:11:30|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1730859100000|2024-11-06 02:11:40|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1730859110000|2024-11-06 02:11:50|4538.6|4532.6|4537.6|4531.6|4538.6|4532.6|4537.6|4531.6|0
1730859120000|2024-11-06 02:12:00|4537.2|4531.2|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|0
1730859130000|2024-11-06 02:12:10|4538.2|4532.2|4537.1|4531.1|4538.7|4532.7|4537.1|4531.1|4
1730859140000|2024-11-06 02:12:20|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1730859150000|2024-11-06 02:12:30|4536.1|4530.1|4536.7|4530.7|4536.7|4530.7|4535.7|4529.7|0
1730859160000|2024-11-06 02:12:40|4536.3|4530.3|4537.3|4531.3|4537.7|4531.7|4536.3|4530.3|0
1730859170000|2024-11-06 02:12:50|4537.7|4531.7|4537.3|4531.3|4537.7|4531.7|4537.3|4531.3|0
1730859180000|2024-11-06 02:13:00|4537.7|4531.7|4539.3|4533.3|4539.3|4533.3|4537.7|4531.7|0
1730859190000|2024-11-06 02:13:10|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|0
1730859200000|2024-11-06 02:13:20|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|5
1730859210000|2024-11-06 02:13:30|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|0
1730859220000|2024-11-06 02:13:40|4537.7|4531.7|4537.7|4531.7|4538.3|4532.3|4537.7|4531.7|0
1730859240000|2024-11-06 02:14:00|4536.8|4530.8|4535.7|4529.7|4536.8|4530.8|4535.3|4529.3|1
1730859250000|2024-11-06 02:14:10|4535.3|4529.3|4534.8|4528.8|4535.3|4529.3|4534.8|4528.8|0
1730859260000|2024-11-06 02:14:20|4535.2|4529.2|4535.7|4529.7|4535.7|4529.7|4535.2|4529.2|1
1730859270000|2024-11-06 02:14:30|4535.3|4529.3|4534.9|4528.9|4536.2|4530.2|4534.8|4528.8|1
1730859280000|2024-11-06 02:14:40|4535.9|4529.9|4536.9|4530.9|4536.9|4530.9|4535.9|4529.9|5
1730859290000|2024-11-06 02:14:50|4537.3|4531.3|4536.7|4530.7|4537.3|4531.3|4536.7|4530.7|0
1730859300000|2024-11-06 02:15:00|4536.3|4530.3|4536.3|4530.3|4536.9|4530.9|4536.3|4530.3|1
1730859310000|2024-11-06 02:15:10|4535.9|4529.9|4536.3|4530.3|4536.3|4530.3|4535.9|4529.9|0
1730859320000|2024-11-06 02:15:20|4536.7|4530.7|4536.3|4530.3|4536.7|4530.7|4536.3|4530.3|0
1730859330000|2024-11-06 02:15:30|4535.8|4529.8|4536.3|4530.3|4536.3|4530.3|4535.8|4529.8|0
1730859340000|2024-11-06 02:15:40|4536.7|4530.7|4536.9|4530.9|4536.9|4530.9|4536.7|4530.7|0
1730859350000|2024-11-06 02:15:50|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4536.9|4530.9|0
1730859360000|2024-11-06 02:16:00|4536.9|4530.9|4536.7|4530.7|4537.3|4531.3|4536.7|4530.7|0
1730859370000|2024-11-06 02:16:10|4536.8|4530.8|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|0
1730859380000|2024-11-06 02:16:20|4536.7|4530.7|4536.7|4530.7|4536.9|4530.9|4536.7|4530.7|0
1730859390000|2024-11-06 02:16:30|4536.8|4530.8|4536.9|4530.9|4536.9|4530.9|4536.8|4530.8|0
1730859400000|2024-11-06 02:16:40|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1730859410000|2024-11-06 02:16:50|4536.9|4530.9|4532.7|4526.7|4536.9|4530.9|4532.7|4526.7|43
1730859430000|2024-11-06 02:17:10|4532.8|4526.8|4532.8|4526.8|4533.2|4527.2|4532.7|4526.7|0
1730859440000|2024-11-06 02:17:20|4533.2|4527.2|4530.9|4524.9|4533.2|4527.2|4530.3|4524.3|6
1730859450000|2024-11-06 02:17:30|4530.3|4524.3|4528.3|4522.3|4530.3|4524.3|4528.3|4522.3|2
1730859460000|2024-11-06 02:17:40|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|4527.8|4521.8|6
1730859470000|2024-11-06 02:17:50|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|0
1730859480000|2024-11-06 02:18:00|||||||||1
1730859490000|2024-11-06 02:18:10|4528.5|4522.5|4528.4|4522.4|4528.5|4522.5|4528.4|4522.4|1
1730859500000|2024-11-06 02:18:20|4528.9|4522.9|4529.8|4523.8|4529.8|4523.8|4528.9|4522.9|0
1730859520000|2024-11-06 02:18:40|4529.9|4523.9|4530.8|4524.8|4530.8|4524.8|4529.9|4523.9|0
1730859530000|2024-11-06 02:18:50|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|0
1730859560000|2024-11-06 02:19:20|4530.8|4524.8|4531.3|4525.3|4531.3|4525.3|4530.8|4524.8|1
1730859570000|2024-11-06 02:19:30|4531.8|4525.8|4531.9|4525.9|4531.9|4525.9|4531.8|4525.8|0
1730859580000|2024-11-06 02:19:40|4532|4526|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|1
1730859610000|2024-11-06 02:20:10|4532.7|4526.7|4532.9|4526.9|4532.9|4526.9|4532.7|4526.7|0
1730859620000|2024-11-06 02:20:20|4532.7|4526.7|4532.8|4526.8|4532.8|4526.8|4532.7|4526.7|0
1730859630000|2024-11-06 02:20:30|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1730859640000|2024-11-06 02:20:40|4533.9|4527.9|4534.9|4528.9|4534.9|4528.9|4533.9|4527.9|5
1730859650000|2024-11-06 02:20:50|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1730859660000|2024-11-06 02:21:00|4535.4|4529.4|4535.9|4529.9|4535.9|4529.9|4535.4|4529.4|0
1730859680000|2024-11-06 02:21:20|4535.8|4529.8|4535.9|4529.9|4535.9|4529.9|4535.8|4529.8|0
1730859710000|2024-11-06 02:21:50|4535.4|4529.4|4535.5|4529.5|4535.5|4529.5|4535.4|4529.4|0
1730859720000|2024-11-06 02:22:00|4535.9|4529.9|4536.4|4530.4|4536.9|4530.9|4535.9|4529.9|0
1730859730000|2024-11-06 02:22:10|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|0
1730859740000|2024-11-06 02:22:20|4535.5|4529.5|4535.4|4529.4|4535.5|4529.5|4534.3|4528.3|3
1730859750000|2024-11-06 02:22:30|4534.9|4528.9|4535.4|4529.4|4535.9|4529.9|4534.9|4528.9|1
1730859770000|2024-11-06 02:22:50|4534.9|4528.9|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|0
1730859780000|2024-11-06 02:23:00|4534.3|4528.3|4533.9|4527.9|4534.3|4528.3|4533.9|4527.9|0
1730859790000|2024-11-06 02:23:10|4533.4|4527.4|4532.3|4526.3|4533.9|4527.9|4532.3|4526.3|1
1730859800000|2024-11-06 02:23:20|4531.9|4525.9|4533.9|4527.9|4533.9|4527.9|4531.9|4525.9|3
1730859810000|2024-11-06 02:23:30|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.8|4526.8|0
1730859820000|2024-11-06 02:23:40|4533|4527|4533.4|4527.4|4533.4|4527.4|4532.9|4526.9|2
1730859830000|2024-11-06 02:23:50|4533.2|4527.2|4533.9|4527.9|4533.9|4527.9|4531.9|4525.9|42
1730859840000|2024-11-06 02:24:00|4534.3|4528.3|4533.9|4527.9|4534.3|4528.3|4533.9|4527.9|0
1730859850000|2024-11-06 02:24:10|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1730859860000|2024-11-06 02:24:20|4533.5|4527.5|4533.9|4527.9|4533.9|4527.9|4533.5|4527.5|1
1730859870000|2024-11-06 02:24:30|4534.3|4528.3|4534.3|4528.3|4534.7|4528.7|4534.3|4528.3|0
1730859880000|2024-11-06 02:24:40|4533.9|4527.9|4536.9|4530.9|4536.9|4530.9|4533.9|4527.9|2
1730859890000|2024-11-06 02:24:50|4537|4531|4537.3|4531.3|4537.9|4531.9|4537|4531|0
1730859900000|2024-11-06 02:25:00|4536.9|4530.9|4536.3|4530.3|4536.9|4530.9|4536.3|4530.3|1
1730859910000|2024-11-06 02:25:10|4536.1|4530.1|4536.7|4530.7|4536.7|4530.7|4536.1|4530.1|0
1730859920000|2024-11-06 02:25:20|4536.8|4530.8|4536.9|4530.9|4536.9|4530.9|4536.8|4530.8|0
1730859940000|2024-11-06 02:25:40|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1730859950000|2024-11-06 02:25:50|4536.3|4530.3|4536.7|4530.7|4536.7|4530.7|4536.3|4530.3|1
1730859960000|2024-11-06 02:26:00|4536.8|4530.8|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|0
1730859970000|2024-11-06 02:26:10|4537.2|4531.2|4537.3|4531.3|4537.3|4531.3|4536.9|4530.9|1
1730859980000|2024-11-06 02:26:20|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1730859990000|2024-11-06 02:26:30|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|0
1730860000000|2024-11-06 02:26:40|4536.7|4530.7|4537.2|4531.2|4537.2|4531.2|4536.7|4530.7|0
1730860010000|2024-11-06 02:26:50|4536.4|4530.4|4536.7|4530.7|4536.7|4530.7|4536.1|4530.1|1
1730860020000|2024-11-06 02:27:00|4537.1|4531.1|4536.4|4530.4|4537.7|4531.7|4536.4|4530.4|3
1730860030000|2024-11-06 02:27:10|4536.6|4530.6|4537.1|4531.1|4537.1|4531.1|4536.6|4530.6|0
1730860040000|2024-11-06 02:27:20|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1730860050000|2024-11-06 02:27:30|4536.3|4530.3|4536.1|4530.1|4536.3|4530.3|4536.1|4530.1|2
1730860060000|2024-11-06 02:27:40|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1730860080000|2024-11-06 02:28:00|4536.2|4530.2|4536.1|4530.1|4536.6|4530.6|4536.1|4530.1|0
1730860090000|2024-11-06 02:28:10|4536.6|4530.6|4536.1|4530.1|4536.6|4530.6|4536.1|4530.1|0
1730860100000|2024-11-06 02:28:20|4536.6|4530.6|4533.7|4527.7|4536.6|4530.6|4533.7|4527.7|1
1730860120000|2024-11-06 02:28:40|4533.4|4527.4|4533.6|4527.6|4533.6|4527.6|4533.4|4527.4|1
1730860130000|2024-11-06 02:28:50|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1730860140000|2024-11-06 02:29:00|4534.1|4528.1|4533.7|4527.7|4534.1|4528.1|4533.7|4527.7|0
1730860150000|2024-11-06 02:29:10|4534.1|4528.1|4534.4|4528.4|4534.4|4528.4|4534.1|4528.1|0
1730860160000|2024-11-06 02:29:20|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1730860170000|2024-11-06 02:29:30|4534.1|4528.1|4534.7|4528.7|4534.7|4528.7|4534.1|4528.1|1
1730860180000|2024-11-06 02:29:40|4534.6|4528.6|4534.7|4528.7|4534.7|4528.7|4534.6|4528.6|1
1730860190000|2024-11-06 02:29:50|4535.3|4529.3|4534.6|4528.6|4535.3|4529.3|4534.6|4528.6|1
1730860200000|2024-11-06 02:30:00|4533.7|4527.7|4534.7|4528.7|4534.7|4528.7|4529.7|4523.7|2
1730860210000|2024-11-06 02:30:10|4534.9|4528.9|4536.2|4530.2|4536.2|4530.2|4534.9|4528.9|0
1730860220000|2024-11-06 02:30:20|4537.3|4531.3|4536.3|4530.3|4538.3|4532.3|4535.7|4529.7|1
1730860230000|2024-11-06 02:30:30|4536.2|4530.2|4537.7|4531.7|4537.7|4531.7|4535.3|4529.3|0
1730860240000|2024-11-06 02:30:40|4537.3|4531.3|4536.3|4530.3|4537.7|4531.7|4536.3|4530.3|0
1730860250000|2024-11-06 02:30:50|4536.7|4530.7|4536.7|4530.7|4537.3|4531.3|4536.7|4530.7|0
1730860260000|2024-11-06 02:31:00|4536.3|4530.3|4536.7|4530.7|4536.7|4530.7|4534.9|4528.9|11
1730860270000|2024-11-06 02:31:10|4536.8|4530.8|4536.3|4530.3|4536.8|4530.8|4535.9|4529.9|0
1730860280000|2024-11-06 02:31:20|4536.8|4530.8|4535.9|4529.9|4537.3|4531.3|4535.8|4529.8|5
1730860290000|2024-11-06 02:31:30|4536.3|4530.3|4536.9|4530.9|4536.9|4530.9|4534.9|4528.9|4
1730860300000|2024-11-06 02:31:40|4536.5|4530.5|4536.4|4530.4|4536.9|4530.9|4535.4|4529.4|14
1730860310000|2024-11-06 02:31:50|4536.3|4530.3|4534.9|4528.9|4536.3|4530.3|4534.9|4528.9|1
1730860320000|2024-11-06 02:32:00|4535|4529|4535.3|4529.3|4536.4|4530.4|4534.9|4528.9|2
1730860330000|2024-11-06 02:32:10|4534.9|4528.9|4533.4|4527.4|4534.9|4528.9|4532.9|4526.9|0
1730860340000|2024-11-06 02:32:20|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4532.9|4526.9|0
1730860350000|2024-11-06 02:32:30|4533.4|4527.4|4535.8|4529.8|4535.8|4529.8|4533.4|4527.4|0
1730860360000|2024-11-06 02:32:40|4535.4|4529.4|4534.4|4528.4|4535.8|4529.8|4534.3|4528.3|0
1730860370000|2024-11-06 02:32:50|4534.7|4528.7|4535.9|4529.9|4535.9|4529.9|4534.3|4528.3|0
1730860380000|2024-11-06 02:33:00|4535.8|4529.8|4536.9|4530.9|4536.9|4530.9|4534.9|4528.9|4
1730860390000|2024-11-06 02:33:10|4537|4531|4535.9|4529.9|4537.9|4531.9|4535.3|4529.3|6
1730860400000|2024-11-06 02:33:20|4536.3|4530.3|4536.9|4530.9|4537.9|4531.9|4535.9|4529.9|0
1730860410000|2024-11-06 02:33:30|4537.4|4531.4|4535.9|4529.9|4537.4|4531.4|4535.9|4529.9|0
1730860420000|2024-11-06 02:33:40|4536.9|4530.9|4533.8|4527.8|4536.9|4530.9|4533.8|4527.8|0
1730860430000|2024-11-06 02:33:50|4533.4|4527.4|4536.8|4530.8|4536.9|4530.9|4533|4527|5
1730860440000|2024-11-06 02:34:00|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4535.9|4529.9|0
1730860450000|2024-11-06 02:34:10|4536.7|4530.7|4536.9|4530.9|4536.9|4530.9|4536.3|4530.3|1
1730860460000|2024-11-06 02:34:20|4536.7|4530.7|4535.9|4529.9|4536.7|4530.7|4535.4|4529.4|0
1730860470000|2024-11-06 02:34:30|4535.7|4529.7|4535.9|4529.9|4536.7|4530.7|4535.5|4529.5|3
1730860480000|2024-11-06 02:34:40|4534.9|4528.9|4534.4|4528.4|4535.3|4529.3|4534.4|4528.4|0
1730860490000|2024-11-06 02:34:50|4534.8|4528.8|4532.4|4526.4|4534.8|4528.8|4532.4|4526.4|3
1730860500000|2024-11-06 02:35:00|4532.5|4526.5|4529.5|4523.5|4533.3|4527.3|4529.5|4523.5|7
1730860510000|2024-11-06 02:35:10|4529.7|4523.7|4528.3|4522.3|4529.7|4523.7|4527.9|4521.9|2
1730860520000|2024-11-06 02:35:20|4528.7|4522.7|4529.9|4523.9|4529.9|4523.9|4528.3|4522.3|1
1730860530000|2024-11-06 02:35:30|4530.3|4524.3|4530|4524|4530.3|4524.3|4529.4|4523.4|64
1730860540000|2024-11-06 02:35:40|4529.6|4523.6|4532|4526|4532.5|4526.5|4529.6|4523.6|0
1730860550000|2024-11-06 02:35:50|4531|4525|4531.5|4525.5|4531.5|4525.5|4530.5|4524.5|4
1730860560000|2024-11-06 02:36:00|4531.4|4525.4|4529.4|4523.4|4531.4|4525.4|4529.1|4523.1|0
1730860570000|2024-11-06 02:36:10|4529.5|4523.5|4527.1|4521.1|4529.5|4523.5|4527|4521|19
1730860580000|2024-11-06 02:36:20|4527.5|4521.5|4524.9|4518.9|4528.5|4522.5|4524.9|4518.9|4
1730860590000|2024-11-06 02:36:30|4524.5|4518.5|4521.9|4515.9|4524.5|4518.5|4521.9|4515.9|9
1730860600000|2024-11-06 02:36:40|4521.1|4515.1|4521.1|4515.1|4522.1|4516.1|4520.6|4514.6|2
1730860610000|2024-11-06 02:36:50|4520.6|4514.6|4523.1|4517.1|4523.1|4517.1|4520.6|4514.6|3
1730860620000|2024-11-06 02:37:00|4522.6|4516.6|4520.1|4514.1|4522.6|4516.6|4520|4514|1
1730860630000|2024-11-06 02:37:10|4520.5|4514.5|4521.1|4515.1|4521.1|4515.1|4520.1|4514.1|2
1730860640000|2024-11-06 02:37:20|4521.6|4515.6|4520.1|4514.1|4521.6|4515.6|4520.1|4514.1|1
1730860650000|2024-11-06 02:37:30|4520|4514|4519.6|4513.6|4520.1|4514.1|4518.6|4512.6|1
1730860660000|2024-11-06 02:37:40|4520|4514|4519.6|4513.6|4520|4514|4519.4|4513.4|1
1730860670000|2024-11-06 02:37:50|4520.5|4514.5|4520.5|4514.5|4521.4|4515.4|4520.5|4514.5|0
1730860680000|2024-11-06 02:38:00|4521|4515|4521|4515|4521.4|4515.4|4520.6|4514.6|0
1730860690000|2024-11-06 02:38:10|4521.4|4515.4|4518.1|4512.1|4522.4|4516.4|4515.5|4509.5|17
1730860700000|2024-11-06 02:38:20|4518.5|4512.5|4517.5|4511.5|4518.5|4512.5|4517.5|4511.5|5
1730860710000|2024-11-06 02:38:30|4517|4511|4517.5|4511.5|4517.5|4511.5|4517|4511|6
1730860720000|2024-11-06 02:38:40|4516.5|4510.5|4516.1|4510.1|4516.5|4510.5|4515.6|4509.6|1
1730860730000|2024-11-06 02:38:50|4516.5|4510.5|4516|4510|4516.5|4510.5|4515.5|4509.5|0
1730860740000|2024-11-06 02:39:00|4515.5|4509.5|4518.5|4512.5|4518.5|4512.5|4515.1|4509.1|6
1730860750000|2024-11-06 02:39:10|4517.5|4511.5|4516.5|4510.5|4517.5|4511.5|4515|4509|2
1730860760000|2024-11-06 02:39:20|4517.1|4511.1|4515.5|4509.5|4517.1|4511.1|4515.5|4509.5|0
1730860770000|2024-11-06 02:39:30|4515.6|4509.6|4515.5|4509.5|4516.5|4510.5|4515.5|4509.5|53
1730860780000|2024-11-06 02:39:40|4515.9|4509.9|4515.5|4509.5|4515.9|4509.9|4515.5|4509.5|0
1730860790000|2024-11-06 02:39:50|4516|4510|4516.5|4510.5|4516.5|4510.5|4515.6|4509.6|0
1730860800000|2024-11-06 02:40:00|4516.6|4510.6|4518.1|4512.1|4518.5|4512.5|4516.6|4510.6|0
1730860810000|2024-11-06 02:40:10|4518.5|4512.5|4516.9|4510.9|4518.5|4512.5|4516.5|4510.5|0
1730860820000|2024-11-06 02:40:20|4518.9|4512.9|4518.3|4512.3|4518.9|4512.9|4517.9|4511.9|4
1730860830000|2024-11-06 02:40:30|4517.8|4511.8|4516.8|4510.8|4517.8|4511.8|4515.9|4509.9|8
1730860840000|2024-11-06 02:40:40|4517.2|4511.2|4516.9|4510.9|4517.3|4511.3|4516.9|4510.9|0
1730860850000|2024-11-06 02:40:50|4516.7|4510.7|4516.9|4510.9|4517.3|4511.3|4515.8|4509.8|2
1730860860000|2024-11-06 02:41:00|4517.3|4511.3|4517.3|4511.3|4517.9|4511.9|4517.3|4511.3|1
1730860870000|2024-11-06 02:41:10|4516.9|4510.9|4516.9|4510.9|4517.3|4511.3|4515.9|4509.9|1
1730860880000|2024-11-06 02:41:20|4516.8|4510.8|4516.3|4510.3|4516.9|4510.9|4515.9|4509.9|0
1730860890000|2024-11-06 02:41:30|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1730860900000|2024-11-06 02:41:40|4517.3|4511.3|4517.8|4511.8|4517.8|4511.8|4517.3|4511.3|0
1730860910000|2024-11-06 02:41:50|4517.9|4511.9|4518.3|4512.3|4518.3|4512.3|4517.9|4511.9|5
1730860920000|2024-11-06 02:42:00|4517.9|4511.9|4518.4|4512.4|4518.4|4512.4|4517.3|4511.3|0
1730860930000|2024-11-06 02:42:10|4518.3|4512.3|4517.9|4511.9|4518.8|4512.8|4517.5|4511.5|1
1730860940000|2024-11-06 02:42:20|4518|4512|4517.9|4511.9|4518.3|4512.3|4517.9|4511.9|0
1730860950000|2024-11-06 02:42:30|4518|4512|4517.3|4511.3|4518.4|4512.4|4517.3|4511.3|2
1730860960000|2024-11-06 02:42:40|4517.4|4511.4|4517.3|4511.3|4518.3|4512.3|4517.3|4511.3|0
1730860970000|2024-11-06 02:42:50|4517.4|4511.4|4517.3|4511.3|4517.8|4511.8|4517.3|4511.3|0
1730860980000|2024-11-06 02:43:00|4517.8|4511.8|4517.9|4511.9|4518.3|4512.3|4517.3|4511.3|1
1730860990000|2024-11-06 02:43:10|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4517.9|4511.9|0
1730861000000|2024-11-06 02:43:20|4519.4|4513.4|4523.1|4517.1|4523.9|4517.9|4519.4|4513.4|30
1730861010000|2024-11-06 02:43:30|4522.9|4516.9|4530.1|4524.1|4530.5|4524.5|4522.5|4516.5|59
1730861020000|2024-11-06 02:43:40|4530|4524|4528|4522|4530.6|4524.6|4527.5|4521.5|19
1730861030000|2024-11-06 02:43:50|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528|4522|0
1730861040000|2024-11-06 02:44:00|4528.4|4522.4|4528|4522|4528.4|4522.4|4526.5|4520.5|1
1730861050000|2024-11-06 02:44:10|4527.9|4521.9|4529.5|4523.5|4530|4524|4527.9|4521.9|8
1730861060000|2024-11-06 02:44:20|4528.9|4522.9|4528.5|4522.5|4529.5|4523.5|4528.5|4522.5|6
1730861070000|2024-11-06 02:44:30|4529.1|4523.1|4528.1|4522.1|4529.6|4523.6|4528.1|4522.1|4
1730861090000|2024-11-06 02:44:50|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.1|4522.1|0
1730861100000|2024-11-06 02:45:00|4528.9|4522.9|4529.1|4523.1|4529.6|4523.6|4528.1|4522.1|3
1730861110000|2024-11-06 02:45:10|4528.9|4522.9|4528|4522|4529|4523|4528|4522|2
1730861120000|2024-11-06 02:45:20|4528.1|4522.1|4525.5|4519.5|4528.5|4522.5|4525.5|4519.5|9
1730861130000|2024-11-06 02:45:30|4525.9|4519.9|4526|4520|4526|4520|4525.5|4519.5|0
1730861140000|2024-11-06 02:45:40|4525.4|4519.4|4524.5|4518.5|4525.4|4519.4|4524.5|4518.5|8
1730861150000|2024-11-06 02:45:50|4525|4519|4531.5|4525.5|4531.5|4525.5|4525|4519|13
1730861160000|2024-11-06 02:46:00|4531.6|4525.6|4531.9|4525.9|4532|4526|4530.5|4524.5|1
1730861170000|2024-11-06 02:46:10|4531.5|4525.5|4530.1|4524.1|4532|4526|4530|4524|1
1730861180000|2024-11-06 02:46:20|4529.5|4523.5|4531.5|4525.5|4532|4526|4529.5|4523.5|0
1730861190000|2024-11-06 02:46:30|4531.9|4525.9|4530.1|4524.1|4532|4526|4530|4524|0
1730861200000|2024-11-06 02:46:40|4530.5|4524.5|4530.6|4524.6|4530.6|4524.6|4529.5|4523.5|0
1730861210000|2024-11-06 02:46:50|4530.5|4524.5|4530.5|4524.5|4531|4525|4529.9|4523.9|0
1730861220000|2024-11-06 02:47:00|4530.4|4524.4|4528.1|4522.1|4531.1|4525.1|4528.1|4522.1|9
1730861230000|2024-11-06 02:47:10|4528|4522|4526.5|4520.5|4528.1|4522.1|4526.5|4520.5|2
1730861240000|2024-11-06 02:47:20|4526.6|4520.6|4527|4521|4527.8|4521.8|4526.5|4520.5|4
1730861250000|2024-11-06 02:47:30|4527.1|4521.1|4526.6|4520.6|4527.8|4521.8|4526.6|4520.6|3
1730861260000|2024-11-06 02:47:40|4527|4521|4527.1|4521.1|4527.1|4521.1|4526.6|4520.6|2
1730861270000|2024-11-06 02:47:50|4527|4521|4527.1|4521.1|4527.1|4521.1|4527|4521|2
1730861280000|2024-11-06 02:48:00|4525.1|4519.1|4525|4519|4526.1|4520.1|4525|4519|6
1730861290000|2024-11-06 02:48:10|4523.6|4517.6|4523.1|4517.1|4523.6|4517.6|4523.1|4517.1|1
1730861300000|2024-11-06 02:48:20|4522|4516|4521|4515|4522.5|4516.5|4520.5|4514.5|14
1730861310000|2024-11-06 02:48:30|4521.1|4515.1|4522.1|4516.1|4522.1|4516.1|4521.1|4515.1|2
1730861320000|2024-11-06 02:48:40|4521.1|4515.1|4521.1|4515.1|4521.2|4515.2|4520.6|4514.6|3
1730861330000|2024-11-06 02:48:50|4521|4515|4521.1|4515.1|4521.1|4515.1|4520.6|4514.6|0
1730861340000|2024-11-06 02:49:00|4521.5|4515.5|4521.1|4515.1|4521.5|4515.5|4521.1|4515.1|2
1730861350000|2024-11-06 02:49:10|4521.5|4515.5|4521.1|4515.1|4521.6|4515.6|4521.1|4515.1|0
1730861360000|2024-11-06 02:49:20|4524.1|4518.1|4522.1|4516.1|4524.1|4518.1|4522.1|4516.1|7
1730861370000|2024-11-06 02:49:30|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.1|4516.1|0
1730861380000|2024-11-06 02:49:40|4522.1|4516.1|4523.5|4517.5|4524|4518|4522.1|4516.1|0
1730861390000|2024-11-06 02:49:50|4523.6|4517.6|4523.5|4517.5|4524|4518|4523.1|4517.1|1
1730861400000|2024-11-06 02:50:00|4523.6|4517.6|4521.1|4515.1|4524|4518|4521.1|4515.1|1
1730861410000|2024-11-06 02:50:10|4521.5|4515.5|4522|4516|4522.1|4516.1|4521.5|4515.5|0
1730861420000|2024-11-06 02:50:20|4522.1|4516.1|4521.1|4515.1|4522.1|4516.1|4520.1|4514.1|1
1730861430000|2024-11-06 02:50:30|4521|4515|4519|4513|4521|4515|4519|4513|1
1730861440000|2024-11-06 02:50:40|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4518.6|4512.6|1
1730861450000|2024-11-06 02:50:50|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|0
1730861460000|2024-11-06 02:51:00|4520.5|4514.5|4518.5|4512.5|4520.5|4514.5|4518.5|4512.5|0
1730861470000|2024-11-06 02:51:10|4518.1|4512.1|4514.5|4508.5|4518.1|4512.1|4513.9|4507.9|2
1730861480000|2024-11-06 02:51:20|4514|4508|4515.5|4509.5|4515.5|4509.5|4514|4508|2
1730861490000|2024-11-06 02:51:30|4515.1|4509.1|4514.9|4508.9|4515.9|4509.9|4514.5|4508.5|2
1730861500000|2024-11-06 02:51:40|4515.1|4509.1|4515.5|4509.5|4515.9|4509.9|4515.1|4509.1|1
1730861510000|2024-11-06 02:51:50|4515.4|4509.4|4513.5|4507.5|4515.4|4509.4|4513.5|4507.5|1
1730861520000|2024-11-06 02:52:00|4515|4509|4514.5|4508.5|4515.1|4509.1|4514.5|4508.5|2
1730861530000|2024-11-06 02:52:10|4513.6|4507.6|4513.5|4507.5|4514.1|4508.1|4513.5|4507.5|0
1730861540000|2024-11-06 02:52:20|4513.1|4507.1|4510.5|4504.5|4513.1|4507.1|4510.5|4504.5|3
1730861550000|2024-11-06 02:52:30|4510.9|4504.9|4511.9|4505.9|4511.9|4505.9|4510.9|4504.9|1
1730861560000|2024-11-06 02:52:40|4512|4506|4511.9|4505.9|4512.4|4506.4|4511.5|4505.5|1
1730861570000|2024-11-06 02:52:50|4511.5|4505.5|4512|4506|4512|4506|4510|4504|1
1730861580000|2024-11-06 02:53:00|4511.9|4505.9|4514|4508|4514.1|4508.1|4511.9|4505.9|1
1730861590000|2024-11-06 02:53:10|4513.6|4507.6|4511.9|4505.9|4514.1|4508.1|4511.5|4505.5|4
1730861600000|2024-11-06 02:53:20|4509.1|4503.1|4507.5|4501.5|4509.1|4503.1|4507.1|4501.1|8
1730861610000|2024-11-06 02:53:30|4507.1|4501.1|4507.6|4501.6|4507.6|4501.6|4507.1|4501.1|0
1730861620000|2024-11-06 02:53:40|4508|4502|4508|4502|4508.5|4502.5|4507.5|4501.5|0
1730861630000|2024-11-06 02:53:50|4508.1|4502.1|4507.9|4501.9|4508.5|4502.5|4507.5|4501.5|0
1730861640000|2024-11-06 02:54:00|4507.5|4501.5|4507.1|4501.1|4507.5|4501.5|4507.1|4501.1|2
1730861650000|2024-11-06 02:54:10|4505.6|4499.6|4503.6|4497.6|4505.6|4499.6|4503.2|4497.2|3
1730861660000|2024-11-06 02:54:20|4503.1|4497.1|4502|4496|4503.1|4497.1|4501.5|4495.5|5
1730861670000|2024-11-06 02:54:30|4502.5|4496.5|4502.5|4496.5|4503|4497|4501|4495|11
1730861680000|2024-11-06 02:54:40|4502.1|4496.1|4505|4499|4505.5|4499.5|4501.9|4495.9|17
1730861690000|2024-11-06 02:54:50|4504.5|4498.5|4505.1|4499.1|4506.1|4500.1|4504.1|4498.1|10
1730861700000|2024-11-06 02:55:00|4505.5|4499.5|4507.7|4501.7|4508.1|4502.1|4505.1|4499.1|1
1730861710000|2024-11-06 02:55:10|4508.1|4502.1|4501|4495|4508.1|4502.1|4501|4495|20
1730861720000|2024-11-06 02:55:20|4500.9|4494.9|4501|4495|4501.6|4495.6|4500.9|4494.9|6
1730861730000|2024-11-06 02:55:30|4501.5|4495.5|4497.1|4491.1|4503.5|4497.5|4496.1|4490.1|18
1730861740000|2024-11-06 02:55:40|4497.2|4491.2|4498.6|4492.6|4498.6|4492.6|4497.2|4491.2|3
1730861750000|2024-11-06 02:55:50|4498.5|4492.5|4496.3|4490.3|4499|4493|4496.1|4490.1|8
1730861760000|2024-11-06 02:56:00|4495.9|4489.9|4494.1|4488.1|4497.1|4491.1|4493.6|4487.6|16
1730861770000|2024-11-06 02:56:10|4494|4488|4495.5|4489.5|4495.6|4489.6|4494|4488|27
1730861780000|2024-11-06 02:56:20|4495.6|4489.6|4496.5|4490.5|4496.6|4490.6|4495.1|4489.1|1
1730861790000|2024-11-06 02:56:30|4497|4491|4498.1|4492.1|4499|4493|4497|4491|6
1730861800000|2024-11-06 02:56:40|4498.5|4492.5|4498.1|4492.1|4499|4493|4498.1|4492.1|0
1730861810000|2024-11-06 02:56:50|4498.5|4492.5|4498.1|4492.1|4498.5|4492.5|4498.1|4492.1|0
1730861820000|2024-11-06 02:57:00|4497.9|4491.9|4497.5|4491.5|4498.1|4492.1|4495.5|4489.5|7
1730861830000|2024-11-06 02:57:10|4497.1|4491.1|4497.1|4491.1|4498.5|4492.5|4497.1|4491.1|2
1730861840000|2024-11-06 02:57:20|4497|4491|4498.1|4492.1|4498.1|4492.1|4496.5|4490.5|2
1730861850000|2024-11-06 02:57:30|4498.5|4492.5|4498.1|4492.1|4498.5|4492.5|4498.1|4492.1|0
1730861860000|2024-11-06 02:57:40|4499|4493|4496.5|4490.5|4499|4493|4494.4|4488.4|5
1730861870000|2024-11-06 02:57:50|4496.1|4490.1|4495.5|4489.5|4496.1|4490.1|4494.5|4488.5|3
1730861890000|2024-11-06 02:58:10|4495.1|4489.1|4495.1|4489.1|4495.5|4489.5|4494.5|4488.5|3
1730861900000|2024-11-06 02:58:20|4495.5|4489.5|4496.1|4490.1|4496.1|4490.1|4495.5|4489.5|0
1730861910000|2024-11-06 02:58:30|4496.5|4490.5|4495.5|4489.5|4496.5|4490.5|4494.5|4488.5|3
1730861920000|2024-11-06 02:58:40|4495.6|4489.6|4496.1|4490.1|4497.1|4491.1|4495.6|4489.6|5
1730861930000|2024-11-06 02:58:50|4496|4490|4496.5|4490.5|4497.1|4491.1|4495.1|4489.1|1
1730861940000|2024-11-06 02:59:00|4496.1|4490.1|4497.1|4491.1|4497.1|4491.1|4496.1|4490.1|0
1730861950000|2024-11-06 02:59:10|4497|4491|4496.1|4490.1|4497|4491|4495|4489|3
1730861960000|2024-11-06 02:59:20|4496.2|4490.2|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1730861970000|2024-11-06 02:59:30|4497.4|4491.4|4496.5|4490.5|4498.5|4492.5|4495.1|4489.1|10
1730861980000|2024-11-06 02:59:40|4496.6|4490.6|4495.5|4489.5|4497.1|4491.1|4495.5|4489.5|2
1730861990000|2024-11-06 02:59:50|4495.1|4489.1|4495.5|4489.5|4495.5|4489.5|4495.1|4489.1|0
1730862000000|2024-11-06 03:00:00|4495.6|4489.6|4496|4490|4496.1|4490.1|4495.1|4489.1|4
1730862010000|2024-11-06 03:00:10|4495.6|4489.6|4494|4488|4495.6|4489.6|4493.6|4487.6|6
1730862020000|2024-11-06 03:00:20|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|2
1730862030000|2024-11-06 03:00:30|4494|4488|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|0
1730862040000|2024-11-06 03:00:40|4494|4488|4494|4488|4494|4488|4493.6|4487.6|0
1730862050000|2024-11-06 03:00:50|4494.1|4488.1|4491.1|4485.1|4494.1|4488.1|4490.9|4484.9|12
1730862060000|2024-11-06 03:01:00|4491.5|4485.5|4492.1|4486.1|4493.1|4487.1|4491.1|4485.1|1
1730862070000|2024-11-06 03:01:10|4492.5|4486.5|4493|4487|4493.1|4487.1|4492.1|4486.1|0
1730862080000|2024-11-06 03:01:20|4492.6|4486.6|4488.5|4482.5|4492.6|4486.6|4487.5|4481.5|6
1730862090000|2024-11-06 03:01:30|4488.9|4482.9|4489.1|4483.1|4490.1|4484.1|4488.9|4482.9|1
1730862100000|2024-11-06 03:01:40|4489|4483|4489|4483|4489.1|4483.1|4488.5|4482.5|3
1730862110000|2024-11-06 03:01:50|4488.2|4482.2|4487.6|4481.6|4488.2|4482.2|4487.6|4481.6|0
1730862120000|2024-11-06 03:02:00|4488.1|4482.1|4487.5|4481.5|4488.5|4482.5|4487.5|4481.5|2
1730862130000|2024-11-06 03:02:10|4487.6|4481.6|4486.9|4480.9|4488.4|4482.4|4486.5|4480.5|2
1730862140000|2024-11-06 03:02:20|4486.5|4480.5|4486.9|4480.9|4486.9|4480.9|4486.5|4480.5|2
1730862150000|2024-11-06 03:02:30|4485.9|4479.9|4486.5|4480.5|4486.5|4480.5|4485.9|4479.9|2
1730862160000|2024-11-06 03:02:40|4486.9|4480.9|4485.9|4479.9|4486.9|4480.9|4485.9|4479.9|0
1730862170000|2024-11-06 03:02:50|4485.1|4479.1|4486.1|4480.1|4486.1|4480.1|4485.1|4479.1|1
1730862180000|2024-11-06 03:03:00|4485.5|4479.5|4483.5|4477.5|4485.9|4479.9|4483|4477|8
1730862190000|2024-11-06 03:03:10|4484|4478|4482.1|4476.1|4484.1|4478.1|4482|4476|46
1730862200000|2024-11-06 03:03:20|4482|4476|4481.9|4475.9|4482.5|4476.5|4481|4475|5
1730862210000|2024-11-06 03:03:30|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1730862220000|2024-11-06 03:03:40|4481.1|4475.1|4482.9|4476.9|4482.9|4476.9|4481|4475|32
1730862230000|2024-11-06 03:03:50|4483|4477|4483.5|4477.5|4483.5|4477.5|4482.5|4476.5|3
1730862240000|2024-11-06 03:04:00|4484|4478|4485.5|4479.5|4485.5|4479.5|4484|4478|4
1730862250000|2024-11-06 03:04:10|4485.1|4479.1|4484.9|4478.9|4485.1|4479.1|4484.5|4478.5|0
1730862260000|2024-11-06 03:04:20|4484.5|4478.5|4487.1|4481.1|4487.1|4481.1|4484.5|4478.5|4
1730862270000|2024-11-06 03:04:30|4487|4481|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|0
1730862280000|2024-11-06 03:04:40|4487|4481|4486.1|4480.1|4487|4481|4486.1|4480.1|0
1730862300000|2024-11-06 03:05:00|4485.7|4479.7|4484.1|4478.1|4485.9|4479.9|4484.1|4478.1|1
1730862310000|2024-11-06 03:05:10|4484.7|4478.7|4484.1|4478.1|4485.1|4479.1|4483.6|4477.6|0
1730862320000|2024-11-06 03:05:20|4484.2|4478.2|4485.1|4479.1|4486|4480|4484.2|4478.2|5
1730862330000|2024-11-06 03:05:30|4486|4480|4488.1|4482.1|4488.2|4482.2|4485.1|4479.1|3
1730862340000|2024-11-06 03:05:40|4488.7|4482.7|4489.5|4483.5|4489.5|4483.5|4488.3|4482.3|0
1730862350000|2024-11-06 03:05:50|4488.6|4482.6|4489.1|4483.1|4489.9|4483.9|4488.6|4482.6|0
1730862360000|2024-11-06 03:06:00|4487|4481|4485.7|4479.7|4487|4481|4485.1|4479.1|2
1730862370000|2024-11-06 03:06:10|4486|4480|4485.6|4479.6|4486.1|4480.1|4485.1|4479.1|3
1730862380000|2024-11-06 03:06:20|4485.1|4479.1|4485.5|4479.5|4486.1|4480.1|4485.1|4479.1|2
1730862390000|2024-11-06 03:06:30|4485.1|4479.1|4484|4478|4485.5|4479.5|4484|4478|11
1730862400000|2024-11-06 03:06:40|4483.1|4477.1|4483.5|4477.5|4483.5|4477.5|4483|4477|5
1730862410000|2024-11-06 03:06:50|4484.3|4478.3|4486.1|4480.1|4486.1|4480.1|4484|4478|2
1730862420000|2024-11-06 03:07:00|4486|4480|4485.2|4479.2|4486.1|4480.1|4485.2|4479.2|1
1730862430000|2024-11-06 03:07:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1730862440000|2024-11-06 03:07:20|4485.6|4479.6|4487.5|4481.5|4487.5|4481.5|4485.6|4479.6|1
1730862450000|2024-11-06 03:07:30|4489.8|4483.8|4490|4484|4490|4484|4489.6|4483.6|2
1730862460000|2024-11-06 03:07:40|4489.6|4483.6|4488.9|4482.9|4490|4484|4488.9|4482.9|0
1730862470000|2024-11-06 03:07:50|4488.5|4482.5|4488.5|4482.5|4488.6|4482.6|4488.5|4482.5|0
1730862480000|2024-11-06 03:08:00|4488.6|4482.6|4488.1|4482.1|4489.1|4483.1|4488.1|4482.1|2
1730862490000|2024-11-06 03:08:10|4487.9|4481.9|4486.6|4480.6|4487.9|4481.9|4486.6|4480.6|0
1730862500000|2024-11-06 03:08:20|4486.7|4480.7|4487.1|4481.1|4487.1|4481.1|4486.7|4480.7|0
1730862510000|2024-11-06 03:08:30|4486.5|4480.5|4485.5|4479.5|4488.1|4482.1|4485.5|4479.5|3
1730862520000|2024-11-06 03:08:40|4485.6|4479.6|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1730862530000|2024-11-06 03:08:50|4485.5|4479.5|4486.1|4480.1|4486.1|4480.1|4485.5|4479.5|2
1730862540000|2024-11-06 03:09:00|4486.9|4480.9|4487.6|4481.6|4488.1|4482.1|4486.9|4480.9|1
1730862550000|2024-11-06 03:09:10|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4487.6|4481.6|0
1730862560000|2024-11-06 03:09:20|4488.5|4482.5|4489.1|4483.1|4489.1|4483.1|4488.5|4482.5|0
1730862570000|2024-11-06 03:09:30|4489.5|4483.5|4490.1|4484.1|4490.1|4484.1|4489.5|4483.5|1
1730862580000|2024-11-06 03:09:40|4490.8|4484.8|4491.1|4485.1|4491.6|4485.6|4490.6|4484.6|0
1730862590000|2024-11-06 03:09:50|4491.5|4485.5|4491.1|4485.1|4491.5|4485.5|4491.1|4485.1|0
1730862600000|2024-11-06 03:10:00|4491.7|4485.7|4492.1|4486.1|4492.5|4486.5|4491.7|4485.7|1
1730862620000|2024-11-06 03:10:20|4493.1|4487.1|4492.7|4486.7|4494.1|4488.1|4492.6|4486.6|1
1730862630000|2024-11-06 03:10:30|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1730862640000|2024-11-06 03:10:40|4493.5|4487.5|4492.5|4486.5|4494.1|4488.1|4492.5|4486.5|7
1730862650000|2024-11-06 03:10:50|4491.5|4485.5|4491.5|4485.5|4492.1|4486.1|4491|4485|1
1730862660000|2024-11-06 03:11:00|4491.1|4485.1|4491.6|4485.6|4492.1|4486.1|4491.1|4485.1|1
1730862670000|2024-11-06 03:11:10|4491.5|4485.5|4489.6|4483.6|4491.5|4485.5|4489.6|4483.6|1
1730862680000|2024-11-06 03:11:20|4489.5|4483.5|4489.1|4483.1|4489.5|4483.5|4489.1|4483.1|4
1730862690000|2024-11-06 03:11:30|4488.6|4482.6|4491.1|4485.1|4491.1|4485.1|4488.6|4482.6|2
1730862700000|2024-11-06 03:11:40|4490.7|4484.7|4490.7|4484.7|4491.2|4485.2|4490.7|4484.7|2
1730862710000|2024-11-06 03:11:50|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1730862720000|2024-11-06 03:12:00|4490.7|4484.7|4489.6|4483.6|4490.7|4484.7|4488.7|4482.7|2
1730862730000|2024-11-06 03:12:10|4490|4484|4490|4484|4490.1|4484.1|4489.7|4483.7|0
1730862740000|2024-11-06 03:12:20|4489.6|4483.6|4488.3|4482.3|4489.6|4483.6|4487.7|4481.7|0
1730862750000|2024-11-06 03:12:30|4488.2|4482.2|4488.2|4482.2|4488.3|4482.3|4488.2|4482.2|0
1730862760000|2024-11-06 03:12:40|4488.1|4482.1|4486.1|4480.1|4489.1|4483.1|4486.1|4480.1|7
1730862770000|2024-11-06 03:12:50|4486.2|4480.2|4487.9|4481.9|4488.1|4482.1|4486.2|4480.2|1
1730862780000|2024-11-06 03:13:00|4486.1|4480.1|4485.7|4479.7|4487.1|4481.1|4485.3|4479.3|3
1730862790000|2024-11-06 03:13:10|4485.3|4479.3|4483.7|4477.7|4485.3|4479.3|4483.2|4477.2|4
1730862800000|2024-11-06 03:13:20|4483.9|4477.9|4484.5|4478.5|4484.5|4478.5|4483.7|4477.7|0
1730862810000|2024-11-06 03:13:30|4483.3|4477.3|4484.7|4478.7|4484.7|4478.7|4483.3|4477.3|1
1730862820000|2024-11-06 03:13:40|4484.3|4478.3|4482.7|4476.7|4484.3|4478.3|4482.7|4476.7|12
1730862830000|2024-11-06 03:13:50|4481.7|4475.7|4480.1|4474.1|4482.1|4476.1|4480|4474|11
1730862840000|2024-11-06 03:14:00|||||||||3
1730862850000|2024-11-06 03:14:10|4479.2|4473.2|4480.1|4474.1|4480.1|4474.1|4479.2|4473.2|5
1730862860000|2024-11-06 03:14:20|4480.2|4474.2|4482.1|4476.1|4482.7|4476.7|4480.2|4474.2|1
1730862870000|2024-11-06 03:14:30|4481.7|4475.7|4482.1|4476.1|4482.1|4476.1|4481.7|4475.7|0
1730862880000|2024-11-06 03:14:40|4481.7|4475.7|4481.7|4475.7|4482.1|4476.1|4481.7|4475.7|0
1730862890000|2024-11-06 03:14:50|4481.6|4475.6|4480.7|4474.7|4481.6|4475.6|4480.3|4474.3|1
1730862900000|2024-11-06 03:15:00|4480.2|4474.2|4481.1|4475.1|4481.1|4475.1|4479.2|4473.2|3
1730862910000|2024-11-06 03:15:10|4480.7|4474.7|4479.7|4473.7|4480.7|4474.7|4478.8|4472.8|10
1730862920000|2024-11-06 03:15:20|4479.3|4473.3|4479.7|4473.7|4479.7|4473.7|4479.2|4473.2|1
1730862930000|2024-11-06 03:15:30|4480.3|4474.3|4480.3|4474.3|4481.7|4475.7|4480.3|4474.3|0
1730862940000|2024-11-06 03:15:40|4480.2|4474.2|4481.3|4475.3|4481.3|4475.3|4480.2|4474.2|0
1730862950000|2024-11-06 03:15:50|4480.7|4474.7|4482.7|4476.7|4483.3|4477.3|4480.7|4474.7|0
1730862960000|2024-11-06 03:16:00|4483.7|4477.7|4477.1|4471.1|4483.7|4477.7|4476.3|4470.3|3
1730862970000|2024-11-06 03:16:10|4476.7|4470.7|4471.1|4465.1|4476.7|4470.7|4470.1|4464.1|8
1730862980000|2024-11-06 03:16:20|4470.7|4464.7|4473.1|4467.1|4473.7|4467.7|4470.7|4464.7|6
1730862990000|2024-11-06 03:16:30|4473.5|4467.5|4474|4468|4474|4468|4473.5|4467.5|2
1730863000000|2024-11-06 03:16:40|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4473.6|4467.6|5
1730863010000|2024-11-06 03:16:50|4474|4468|4474.4|4468.4|4474.4|4468.4|4473.6|4467.6|1
1730863020000|2024-11-06 03:17:00|4474|4468|4479|4473|4479|4473|4474|4468|8
1730863030000|2024-11-06 03:17:10|4478.6|4472.6|4478.1|4472.1|4478.6|4472.6|4477.6|4471.6|3
1730863040000|2024-11-06 03:17:20|4478|4472|4476.7|4470.7|4478.1|4472.1|4476.6|4470.6|2
1730863050000|2024-11-06 03:17:30|4477.1|4471.1|4478.1|4472.1|4478.1|4472.1|4477.1|4471.1|0
1730863070000|2024-11-06 03:17:50|4478|4472|4477.1|4471.1|4478.1|4472.1|4476.5|4470.5|3
1730863080000|2024-11-06 03:18:00|4477|4471|4477.1|4471.1|4477.7|4471.7|4475.5|4469.5|2
1730863100000|2024-11-06 03:18:20|4477|4471|4476.7|4470.7|4477|4471|4476.6|4470.6|0
1730863110000|2024-11-06 03:18:30|4477.1|4471.1|4476.7|4470.7|4477.1|4471.1|4476.7|4470.7|1
1730863120000|2024-11-06 03:18:40|4477.7|4471.7|4478.6|4472.6|4478.6|4472.6|4477.7|4471.7|0
1730863130000|2024-11-06 03:18:50|4479|4473|4480.7|4474.7|4480.7|4474.7|4478.6|4472.6|13
1730863140000|2024-11-06 03:19:00|4482.1|4476.1|4482.6|4476.6|4483.1|4477.1|4482.1|4476.1|2
1730863150000|2024-11-06 03:19:10|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|5
1730863160000|2024-11-06 03:19:20|4481.7|4475.7|4482|4476|4482.6|4476.6|4481.7|4475.7|2
1730863170000|2024-11-06 03:19:30|4481.6|4475.6|4483.1|4477.1|4483.1|4477.1|4481.6|4475.6|0
1730863180000|2024-11-06 03:19:40|4484|4478|4484.1|4478.1|4484.1|4478.1|4483.6|4477.6|0
1730863190000|2024-11-06 03:19:50|4484|4478|4482.7|4476.7|4484.6|4478.6|4482.1|4476.1|3
1730863200000|2024-11-06 03:20:00|4483.1|4477.1|4483.7|4477.7|4483.7|4477.7|4483.1|4477.1|0
1730863210000|2024-11-06 03:20:10|4484.7|4478.7|4485.7|4479.7|4485.7|4479.7|4484.7|4478.7|4
1730863220000|2024-11-06 03:20:20|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.2|4480.2|0
1730863230000|2024-11-06 03:20:30|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.3|4480.3|0
1730863240000|2024-11-06 03:20:40|4487|4481|4487.7|4481.7|4489.7|4483.7|4487|4481|4
1730863250000|2024-11-06 03:20:50|4487.4|4481.4|4486.7|4480.7|4488.1|4482.1|4486.7|4480.7|2
1730863260000|2024-11-06 03:21:00|4487.1|4481.1|4486.7|4480.7|4487.1|4481.1|4486.7|4480.7|0
1730863270000|2024-11-06 03:21:10|4487.5|4481.5|4487.7|4481.7|4487.7|4481.7|4487.5|4481.5|1
1730863280000|2024-11-06 03:21:20|4488.6|4482.6|4487.7|4481.7|4488.7|4482.7|4487|4481|4
1730863290000|2024-11-06 03:21:30|4486.9|4480.9|4486.7|4480.7|4486.9|4480.9|4486.7|4480.7|0
1730863300000|2024-11-06 03:21:40|4486.6|4480.6|4487.7|4481.7|4487.7|4481.7|4486.2|4480.2|1
1730863310000|2024-11-06 03:21:50|4487.3|4481.3|4486.7|4480.7|4487.6|4481.6|4486.7|4480.7|1
1730863320000|2024-11-06 03:22:00|4486.3|4480.3|4487.7|4481.7|4487.7|4481.7|4486.2|4480.2|0
1730863330000|2024-11-06 03:22:10|4487.6|4481.6|4490.5|4484.5|4490.9|4484.9|4486.1|4480.1|4
1730863340000|2024-11-06 03:22:20|4490.6|4484.6|4491.7|4485.7|4491.7|4485.7|4490.6|4484.6|1
1730863350000|2024-11-06 03:22:30|4492.1|4486.1|4491.7|4485.7|4492.1|4486.1|4491.7|4485.7|0
1730863360000|2024-11-06 03:22:40|4491.6|4485.6|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|0
1730863370000|2024-11-06 03:22:50|4492.3|4486.3|4493.6|4487.6|4493.8|4487.8|4492.3|4486.3|0
1730863380000|2024-11-06 03:23:00|4493.1|4487.1|4493.7|4487.7|4494.1|4488.1|4492.7|4486.7|0
1730863390000|2024-11-06 03:23:10|4493.6|4487.6|4494.3|4488.3|4494.3|4488.3|4493.6|4487.6|0
1730863400000|2024-11-06 03:23:20|4493.9|4487.9|4494.3|4488.3|4494.7|4488.7|4493.1|4487.1|5
1730863410000|2024-11-06 03:23:30|4494.7|4488.7|4494.3|4488.3|4494.7|4488.7|4494.3|4488.3|0
1730863420000|2024-11-06 03:23:40|4494.4|4488.4|4494.3|4488.3|4494.7|4488.7|4494.3|4488.3|0
1730863430000|2024-11-06 03:23:50|4494.1|4488.1|4493.2|4487.2|4494.1|4488.1|4492.7|4486.7|3
1730863440000|2024-11-06 03:24:00|4493.1|4487.1|4497.8|4491.8|4497.8|4491.8|4492.7|4486.7|1
1730863450000|2024-11-06 03:24:10|4498|4492|4495.8|4489.8|4498|4492|4495.8|4489.8|2
1730863460000|2024-11-06 03:24:20|4496.2|4490.2|4495.7|4489.7|4496.3|4490.3|4495.7|4489.7|0
1730863470000|2024-11-06 03:24:30|4495.3|4489.3|4495.3|4489.3|4495.7|4489.7|4495.3|4489.3|0
1730863480000|2024-11-06 03:24:40|4495.7|4489.7|4496.3|4490.3|4496.3|4490.3|4495.7|4489.7|1
1730863490000|2024-11-06 03:24:50|4496.7|4490.7|4495.3|4489.3|4496.7|4490.7|4495.3|4489.3|0
1730863500000|2024-11-06 03:25:00|4495.8|4489.8|4497.3|4491.3|4497.3|4491.3|4495.8|4489.8|1
1730863510000|2024-11-06 03:25:10|4497.4|4491.4|4498.3|4492.3|4498.8|4492.8|4496.8|4490.8|3
1730863520000|2024-11-06 03:25:20|4497.8|4491.8|4496.2|4490.2|4497.8|4491.8|4496.2|4490.2|4
1730863530000|2024-11-06 03:25:30|4496.3|4490.3|4495.3|4489.3|4497.3|4491.3|4495.3|4489.3|5
1730863540000|2024-11-06 03:25:40|4495.4|4489.4|4495.2|4489.2|4495.8|4489.8|4494.9|4488.9|1
1730863550000|2024-11-06 03:25:50|4495.3|4489.3|4495.8|4489.8|4495.8|4489.8|4495.3|4489.3|1
1730863560000|2024-11-06 03:26:00|4495.3|4489.3|4495.1|4489.1|4497.7|4491.7|4495.1|4489.1|23
1730863570000|2024-11-06 03:26:10|4495.6|4489.6|4496.7|4490.7|4496.7|4490.7|4495.1|4489.1|2
1730863580000|2024-11-06 03:26:20|4497.2|4491.2|4497.7|4491.7|4498.2|4492.2|4497.2|4491.2|0
1730863590000|2024-11-06 03:26:30|4498.2|4492.2|4497.7|4491.7|4498.6|4492.6|4497.7|4491.7|0
1730863600000|2024-11-06 03:26:40|4498.1|4492.1|4498.7|4492.7|4498.7|4492.7|4497.7|4491.7|0
1730863620000|2024-11-06 03:27:00|4499.3|4493.3|4499.2|4493.2|4499.7|4493.7|4498.8|4492.8|3
1730863630000|2024-11-06 03:27:10|4499.3|4493.3|4497.7|4491.7|4499.3|4493.3|4497.7|4491.7|2
1730863640000|2024-11-06 03:27:20|4497.3|4491.3|4497.7|4491.7|4498.7|4492.7|4497.3|4491.3|1
1730863650000|2024-11-06 03:27:30|4498.1|4492.1|4496.7|4490.7|4498.7|4492.7|4496.7|4490.7|2
1730863660000|2024-11-06 03:27:40|4496.2|4490.2|4497.2|4491.2|4497.2|4491.2|4494.5|4488.5|46
1730863670000|2024-11-06 03:27:50|4497.1|4491.1|4494.7|4488.7|4497.1|4491.1|4494.6|4488.6|3
1730863680000|2024-11-06 03:28:00|4496.2|4490.2|4496.3|4490.3|4496.3|4490.3|4495.8|4489.8|4
1730863690000|2024-11-06 03:28:10|4496.2|4490.2|4490.7|4484.7|4496.2|4490.2|4490.3|4484.3|3
1730863700000|2024-11-06 03:28:20|4490.3|4484.3|4491.7|4485.7|4491.7|4485.7|4490.3|4484.3|0
1730863710000|2024-11-06 03:28:30|4491.8|4485.8|4492.2|4486.2|4492.2|4486.2|4490.8|4484.8|4
1730863720000|2024-11-06 03:28:40|4492.3|4486.3|4493.3|4487.3|4494.2|4488.2|4492.3|4486.3|2
1730863730000|2024-11-06 03:28:50|4493.4|4487.4|4493.9|4487.9|4494.3|4488.3|4493.3|4487.3|2
1730863740000|2024-11-06 03:29:00|4494.3|4488.3|4495.3|4489.3|4495.3|4489.3|4494.3|4488.3|1
1730863750000|2024-11-06 03:29:10|4495.4|4489.4|4495.7|4489.7|4496.3|4490.3|4495.3|4489.3|1
1730863760000|2024-11-06 03:29:20|4495.3|4489.3|4494.3|4488.3|4495.3|4489.3|4492.7|4486.7|4
1730863770000|2024-11-06 03:29:30|4494.7|4488.7|4494.8|4488.8|4494.8|4488.8|4494.3|4488.3|0
1730863780000|2024-11-06 03:29:40|4494.7|4488.7|4493.3|4487.3|4494.7|4488.7|4493.3|4487.3|1
1730863790000|2024-11-06 03:29:50|4493.8|4487.8|4494.3|4488.3|4494.8|4488.8|4493.8|4487.8|0
1730863800000|2024-11-06 03:30:00|4494.1|4488.1|4493.7|4487.7|4494.1|4488.1|4493.3|4487.3|0
1730863810000|2024-11-06 03:30:10|4493.3|4487.3|4493.3|4487.3|4493.7|4487.7|4493.3|4487.3|0
1730863820000|2024-11-06 03:30:20|4492.8|4486.8|4492.7|4486.7|4492.8|4486.8|4492.3|4486.3|1
1730863830000|2024-11-06 03:30:30|4491.3|4485.3|4492.7|4486.7|4492.7|4486.7|4491.3|4485.3|3
1730863840000|2024-11-06 03:30:40|4492.8|4486.8|4493.2|4487.2|4493.2|4487.2|4492.8|4486.8|0
1730863850000|2024-11-06 03:30:50|4493.1|4487.1|4493.7|4487.7|4493.7|4487.7|4492.7|4486.7|0
1730863860000|2024-11-06 03:31:00|4493.3|4487.3|4494.7|4488.7|4494.7|4488.7|4493.3|4487.3|1
1730863870000|2024-11-06 03:31:10|4494.3|4488.3|4491.7|4485.7|4494.3|4488.3|4491.7|4485.7|8
1730863880000|2024-11-06 03:31:20|4492.7|4486.7|4491.7|4485.7|4492.7|4486.7|4491.7|4485.7|6
1730863890000|2024-11-06 03:31:30|4491.3|4485.3|4491.2|4485.2|4491.3|4485.3|4490.7|4484.7|0
1730863900000|2024-11-06 03:31:40|4491.3|4485.3|4489.2|4483.2|4491.7|4485.7|4489.1|4483.1|16
1730863920000|2024-11-06 03:32:00|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1730863930000|2024-11-06 03:32:10|4489.2|4483.2|4489.2|4483.2|4489.6|4483.6|4489.1|4483.1|0
1730863940000|2024-11-06 03:32:20|4489.6|4483.6|4488.7|4482.7|4489.6|4483.6|4488.6|4482.6|1
1730863950000|2024-11-06 03:32:30|4489.5|4483.5|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1730863960000|2024-11-06 03:32:40|4489.7|4483.7|4490.3|4484.3|4490.7|4484.7|4488.7|4482.7|3
1730863970000|2024-11-06 03:32:50|4490.7|4484.7|4490.3|4484.3|4490.7|4484.7|4490.2|4484.2|0
1730863980000|2024-11-06 03:33:00|4490.2|4484.2|4487.7|4481.7|4490.2|4484.2|4487.7|4481.7|0
1730863990000|2024-11-06 03:33:10|4487.3|4481.3|4486.2|4480.2|4487.7|4481.7|4486.2|4480.2|2
1730864000000|2024-11-06 03:33:20|4486.3|4480.3|4486.7|4480.7|4486.7|4480.7|4486.3|4480.3|1
1730864010000|2024-11-06 03:33:30|4486.6|4480.6|4486.7|4480.7|4486.7|4480.7|4486.3|4480.3|1
1730864020000|2024-11-06 03:33:40|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4486.8|4480.8|2
1730864030000|2024-11-06 03:33:50|4487.2|4481.2|4486.8|4480.8|4487.3|4481.3|4486.8|4480.8|0
1730864040000|2024-11-06 03:34:00|4487.3|4481.3|4487.7|4481.7|4487.7|4481.7|4487.3|4481.3|0
1730864050000|2024-11-06 03:34:10|4487.3|4481.3|4486.2|4480.2|4487.3|4481.3|4486.2|4480.2|2
1730864060000|2024-11-06 03:34:20|4487.3|4481.3|4486.7|4480.7|4487.3|4481.3|4486.7|4480.7|2
1730864070000|2024-11-06 03:34:30|4486.2|4480.2|4485.3|4479.3|4486.2|4480.2|4484.7|4478.7|1
1730864080000|2024-11-06 03:34:40|4485.7|4479.7|4485.3|4479.3|4485.7|4479.7|4485.3|4479.3|0
1730864090000|2024-11-06 03:34:50|4485.2|4479.2|4483.7|4477.7|4485.2|4479.2|4483.7|4477.7|1
1730864100000|2024-11-06 03:35:00|4484.7|4478.7|4483.7|4477.7|4484.7|4478.7|4482.9|4476.9|0
1730864120000|2024-11-06 03:35:20|4484.5|4478.5|4484.1|4478.1|4484.7|4478.7|4484.1|4478.1|0
1730864130000|2024-11-06 03:35:30|4484.3|4478.3|4484.3|4478.3|4484.7|4478.7|4484.3|4478.3|0
1730864140000|2024-11-06 03:35:40|4484.2|4478.2|4483.7|4477.7|4484.2|4478.2|4483.7|4477.7|1
1730864150000|2024-11-06 03:35:50|4483.3|4477.3|4482.7|4476.7|4483.3|4477.3|4482.7|4476.7|0
1730864160000|2024-11-06 03:36:00|4482.8|4476.8|4482.7|4476.7|4483.7|4477.7|4482.7|4476.7|3
1730864170000|2024-11-06 03:36:10|4482.3|4476.3|4483.7|4477.7|4483.7|4477.7|4482.3|4476.3|0
1730864180000|2024-11-06 03:36:20|4482.8|4476.8|4483.7|4477.7|4483.7|4477.7|4482.8|4476.8|0
1730864190000|2024-11-06 03:36:30|4483.8|4477.8|4482.7|4476.7|4484.3|4478.3|4482.7|4476.7|3
1730864200000|2024-11-06 03:36:40|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|10
1730864210000|2024-11-06 03:36:50|4482|4476|4481.1|4475.1|4482|4476|4481.1|4475.1|3
1730864220000|2024-11-06 03:37:00|4481.5|4475.5|4481.7|4475.7|4481.7|4475.7|4481.1|4475.1|1
1730864230000|2024-11-06 03:37:10|4481.9|4475.9|4482.7|4476.7|4482.7|4476.7|4481.9|4475.9|3
1730864240000|2024-11-06 03:37:20|4482.2|4476.2|4482.6|4476.6|4482.6|4476.6|4482.2|4476.2|3
1730864250000|2024-11-06 03:37:30|4482.5|4476.5|4485.1|4479.1|4485.1|4479.1|4482.5|4476.5|3
1730864260000|2024-11-06 03:37:40|4486.9|4480.9|4487.6|4481.6|4488.1|4482.1|4486.9|4480.9|9
1730864270000|2024-11-06 03:37:50|4487.7|4481.7|4486.9|4480.9|4488.1|4482.1|4486.9|4480.9|9
1730864280000|2024-11-06 03:38:00|4486.5|4480.5|4487.1|4481.1|4487.1|4481.1|4485.6|4479.6|1
1730864290000|2024-11-06 03:38:10|4486.7|4480.7|4486|4480|4487.6|4481.6|4485.6|4479.6|7
1730864300000|2024-11-06 03:38:20|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|12
1730864310000|2024-11-06 03:38:30|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.1|4478.1|0
1730864320000|2024-11-06 03:38:40|4484.1|4478.1|4483.4|4477.4|4484.1|4478.1|4483.1|4477.1|3
1730864330000|2024-11-06 03:38:50|4482.6|4476.6|4484.4|4478.4|4485.5|4479.5|4482.5|4476.5|8
1730864340000|2024-11-06 03:39:00|4484.5|4478.5|4485|4479|4485|4479|4484.5|4478.5|0
1730864350000|2024-11-06 03:39:10|4484.5|4478.5|4486.1|4480.1|4486.1|4480.1|4484.5|4478.5|7
1730864360000|2024-11-06 03:39:20|4486.5|4480.5|4487.1|4481.1|4487.9|4481.9|4486.5|4480.5|6
1730864370000|2024-11-06 03:39:30|4487.5|4481.5|4487.1|4481.1|4488.5|4482.5|4487|4481|10
1730864380000|2024-11-06 03:39:40|4487.9|4481.9|4489.6|4483.6|4489.7|4483.7|4487.9|4481.9|1
1730864390000|2024-11-06 03:39:50|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|6
1730864400000|2024-11-06 03:40:00|4487.6|4481.6|4485.5|4479.5|4487.6|4481.6|4485.5|4479.5|10
1730864410000|2024-11-06 03:40:10|4485.9|4479.9|4485.9|4479.9|4486|4480|4485.9|4479.9|0
1730864420000|2024-11-06 03:40:20|4485.3|4479.3|4483.5|4477.5|4485.3|4479.3|4483.5|4477.5|11
1730864430000|2024-11-06 03:40:30|4482.5|4476.5|4482.4|4476.4|4482.5|4476.5|4480.7|4474.7|7
1730864450000|2024-11-06 03:40:50|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4480.6|4474.6|6
1730864460000|2024-11-06 03:41:00|4482|4476|4481|4475|4482.5|4476.5|4480.6|4474.6|9
1730864470000|2024-11-06 03:41:10|4480.5|4474.5|4479.5|4473.5|4480.6|4474.6|4479.5|4473.5|10
1730864480000|2024-11-06 03:41:20|4479.6|4473.6|4479.1|4473.1|4480|4474|4479|4473|1
1730864490000|2024-11-06 03:41:30|4479.5|4473.5|4479.5|4473.5|4479.6|4473.6|4479.5|4473.5|0
1730864500000|2024-11-06 03:41:40|4479.6|4473.6|4479.5|4473.5|4479.6|4473.6|4479.5|4473.5|0
1730864510000|2024-11-06 03:41:50|4479.4|4473.4|4480.4|4474.4|4480.4|4474.4|4479.4|4473.4|1
1730864520000|2024-11-06 03:42:00|4480.5|4474.5|4482.5|4476.5|4482.5|4476.5|4480.5|4474.5|4
1730864530000|2024-11-06 03:42:10|4482.1|4476.1|4482.1|4476.1|4482.5|4476.5|4482|4476|1
1730864540000|2024-11-06 03:42:20|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.1|4476.1|0
1730864550000|2024-11-06 03:42:30|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1730864570000|2024-11-06 03:42:50|4482.5|4476.5|4482.1|4476.1|4482.5|4476.5|4482.1|4476.1|0
1730864580000|2024-11-06 03:43:00|4482.5|4476.5|4483.5|4477.5|4483.5|4477.5|4482.5|4476.5|1
1730864590000|2024-11-06 03:43:10|4483.1|4477.1|4484.1|4478.1|4484.1|4478.1|4483.1|4477.1|0
1730864600000|2024-11-06 03:43:20|4484.2|4478.2|4483.6|4477.6|4484.2|4478.2|4483.6|4477.6|1
1730864610000|2024-11-06 03:43:30|4484|4478|4484.1|4478.1|4484.5|4478.5|4484|4478|0
1730864630000|2024-11-06 03:43:50|4484|4478|4483.1|4477.1|4484|4478|4483.1|4477.1|0
1730864640000|2024-11-06 03:44:00|4483.5|4477.5|4482.5|4476.5|4483.5|4477.5|4482.1|4476.1|0
1730864650000|2024-11-06 03:44:10|4482.1|4476.1|4482.5|4476.5|4482.5|4476.5|4482.1|4476.1|0
1730864670000|2024-11-06 03:44:30|4482.1|4476.1|4482.5|4476.5|4482.5|4476.5|4482.1|4476.1|0
1730864680000|2024-11-06 03:44:40|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1730864690000|2024-11-06 03:44:50|4481.1|4475.1|4480.6|4474.6|4481.6|4475.6|4480.6|4474.6|1
1730864700000|2024-11-06 03:45:00|4481|4475|4481.1|4475.1|4481.1|4475.1|4481|4475|0
1730864730000|2024-11-06 03:45:30|4481.5|4475.5|4479|4473|4481.5|4475.5|4479|4473|2
1730864740000|2024-11-06 03:45:40|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1730864750000|2024-11-06 03:45:50|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|0
1730864760000|2024-11-06 03:46:00|4480|4474|4481.1|4475.1|4481.5|4475.5|4480|4474|0
1730864770000|2024-11-06 03:46:10|4481.5|4475.5|4482.5|4476.5|4482.5|4476.5|4481.5|4475.5|0
1730864780000|2024-11-06 03:46:20|4482.1|4476.1|4482.5|4476.5|4482.5|4476.5|4482.1|4476.1|0
1730864800000|2024-11-06 03:46:40|4484.1|4478.1|4484.5|4478.5|4484.5|4478.5|4484.1|4478.1|1
1730864810000|2024-11-06 03:46:50|4483.4|4477.4|4483.5|4477.5|4483.5|4477.5|4483.4|4477.4|5
1730864830000|2024-11-06 03:47:10|4483.9|4477.9|4485.5|4479.5|4485.5|4479.5|4483.9|4477.9|0
1730864880000|2024-11-06 03:48:00|4488.4|4482.4|4489.9|4483.9|4489.9|4483.9|4488.4|4482.4|16
1730864890000|2024-11-06 03:48:10|4490|4484|4490.5|4484.5|4490.5|4484.5|4490|4484|0
1730864910000|2024-11-06 03:48:30|4490.1|4484.1|4487.5|4481.5|4490.5|4484.5|4487.5|4481.5|2
1730864930000|2024-11-06 03:48:50|4487.1|4481.1|4486.9|4480.9|4487.1|4481.1|4486.5|4480.5|0
1730864940000|2024-11-06 03:49:00|||||||||1
1730864950000|2024-11-06 03:49:10|4486.5|4480.5|4486.5|4480.5|4486.9|4480.9|4486.1|4480.1|0
1730864960000|2024-11-06 03:49:20|||||||||2
1730864980000|2024-11-06 03:49:40|4487.5|4481.5|4487.1|4481.1|4487.5|4481.5|4487.1|4481.1|1
1730864990000|2024-11-06 03:49:50|4486.5|4480.5|4486.5|4480.5|4486.6|4480.6|4486.5|4480.5|0
1730865000000|2024-11-06 03:50:00|4485.6|4479.6|4486.5|4480.5|4486.5|4480.5|4485.6|4479.6|0
1730865020000|2024-11-06 03:50:20|4485.6|4479.6|4486|4480|4486|4480|4485.6|4479.6|0
1730865030000|2024-11-06 03:50:30|4486.1|4480.1|4489.4|4483.4|4489.4|4483.4|4486.1|4480.1|5
1730865040000|2024-11-06 03:50:40|4489.3|4483.3|4489|4483|4489.3|4483.3|4488.9|4482.9|0
1730865050000|2024-11-06 03:50:50|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489|4483|0
1730865060000|2024-11-06 03:51:00|4489|4483|4491.9|4485.9|4491.9|4485.9|4489|4483|2
1730865070000|2024-11-06 03:51:10|4492|4486|4490.5|4484.5|4492|4486|4490.5|4484.5|2
1730865080000|2024-11-06 03:51:20|4490.8|4484.8|4489.9|4483.9|4490.8|4484.8|4489.9|4483.9|0
1730865090000|2024-11-06 03:51:30|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|0
1730865100000|2024-11-06 03:51:40|4489.1|4483.1|4488.9|4482.9|4489.1|4483.1|4488.9|4482.9|0
1730865110000|2024-11-06 03:51:50|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1730865120000|2024-11-06 03:52:00|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|3
1730865130000|2024-11-06 03:52:10|4488.5|4482.5|4489|4483|4489|4483|4488.1|4482.1|0
1730865140000|2024-11-06 03:52:20|4488.5|4482.5|4487.9|4481.9|4488.5|4482.5|4487.9|4481.9|1
1730865150000|2024-11-06 03:52:30|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|0
1730865160000|2024-11-06 03:52:40|4487.4|4481.4|4486.5|4480.5|4487.4|4481.4|4486.5|4480.5|0
1730865180000|2024-11-06 03:53:00|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|0
1730865190000|2024-11-06 03:53:10|4486|4480|4486|4480|4486|4480|4486|4480|0
1730865200000|2024-11-06 03:53:20|4486.5|4480.5|4486.5|4480.5|4486.9|4480.9|4486.5|4480.5|1
1730865210000|2024-11-06 03:53:30|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.5|4480.5|0
1730865220000|2024-11-06 03:53:40|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|0
1730865230000|2024-11-06 03:53:50|4485.9|4479.9|4484.9|4478.9|4485.9|4479.9|4484.9|4478.9|0
1730865250000|2024-11-06 03:54:10|4484.8|4478.8|4484.4|4478.4|4484.8|4478.8|4482.9|4476.9|33
1730865260000|2024-11-06 03:54:20|||||||||1
1730865270000|2024-11-06 03:54:30|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4
1730865280000|2024-11-06 03:54:40|4486|4480|4486.4|4480.4|4486.4|4480.4|4486|4480|0
1730865290000|2024-11-06 03:54:50|4487.9|4481.9|4487.5|4481.5|4487.9|4481.9|4487.5|4481.5|2
1730865300000|2024-11-06 03:55:00|4487.9|4481.9|4487.5|4481.5|4487.9|4481.9|4487.5|4481.5|0
1730865310000|2024-11-06 03:55:10|4487.9|4481.9|4487.5|4481.5|4487.9|4481.9|4487.5|4481.5|0
1730865320000|2024-11-06 03:55:20|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1730865360000|2024-11-06 03:56:00|4487.3|4481.3|4486.9|4480.9|4487.3|4481.3|4486.5|4480.5|0
1730865370000|2024-11-06 03:56:10|4486.5|4480.5|4484.5|4478.5|4486.5|4480.5|4484.3|4478.3|0
1730865380000|2024-11-06 03:56:20|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|0
1730865390000|2024-11-06 03:56:30|4484.5|4478.5|4484.7|4478.7|4484.9|4478.9|4484.5|4478.5|0
1730865400000|2024-11-06 03:56:40|4484.4|4478.4|4483.9|4477.9|4484.4|4478.4|4483.9|4477.9|1
1730865410000|2024-11-06 03:56:50|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1730865420000|2024-11-06 03:57:00|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|0
1730865430000|2024-11-06 03:57:10|4485.3|4479.3|4484.9|4478.9|4485.3|4479.3|4484.9|4478.9|0
1730865440000|2024-11-06 03:57:20|4484.7|4478.7|4482.8|4476.8|4484.7|4478.7|4482.8|4476.8|0
1730865450000|2024-11-06 03:57:30|4482.3|4476.3|4482.8|4476.8|4482.8|4476.8|4482.3|4476.3|0
1730865460000|2024-11-06 03:57:40|4482.9|4476.9|4480.9|4474.9|4482.9|4476.9|4480.5|4474.5|1
1730865470000|2024-11-06 03:57:50|4480.5|4474.5|4482.9|4476.9|4482.9|4476.9|4480.5|4474.5|2
1730865480000|2024-11-06 03:58:00|4482.5|4476.5|4483.3|4477.3|4483.4|4477.4|4482.5|4476.5|1
1730865490000|2024-11-06 03:58:10|4483.4|4477.4|4483.3|4477.3|4483.9|4477.9|4483.3|4477.3|0
1730865500000|2024-11-06 03:58:20|4483.4|4477.4|4483.3|4477.3|4483.4|4477.4|4483.3|4477.3|0
1730865510000|2024-11-06 03:58:30|4483.2|4477.2|4479.4|4473.4|4483.2|4477.2|4479.4|4473.4|3
1730865520000|2024-11-06 03:58:40|||||||||2
1730865530000|2024-11-06 03:58:50|4479|4473|4477.5|4471.5|4479|4473|4477.5|4471.5|3
1730865540000|2024-11-06 03:59:00|4476.3|4470.3|4476.3|4470.3|4476.8|4470.8|4475.4|4469.4|3
1730865560000|2024-11-06 03:59:20|4474.5|4468.5|4473.5|4467.5|4474.5|4468.5|4473.5|4467.5|2
1730865570000|2024-11-06 03:59:30|||||||||1
1730865580000|2024-11-06 03:59:40|4473.3|4467.3|4472.7|4466.7|4473.3|4467.3|4472.7|4466.7|1
1730865590000|2024-11-06 03:59:50|4472.3|4466.3|4472.7|4466.7|4472.9|4466.9|4472.3|4466.3|1
1730865600000|2024-11-06 04:00:00|4471.4|4465.4|4470.7|4464.7|4471.4|4465.4|4470.7|4464.7|23
1730865610000|2024-11-06 04:00:10|4469.9|4463.9|4469.8|4463.8|4469.9|4463.9|4469.8|4463.8|1
1730865620000|2024-11-06 04:00:20|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|2
1730865640000|2024-11-06 04:00:40|4469.9|4463.9|4470.3|4464.3|4470.3|4464.3|4469.9|4463.9|0
1730865650000|2024-11-06 04:00:50|4469.9|4463.9|4470.3|4464.3|4470.3|4464.3|4469.9|4463.9|0
1730865660000|2024-11-06 04:01:00|4470.7|4464.7|4470.9|4464.9|4470.9|4464.9|4470.7|4464.7|1
1730865690000|2024-11-06 04:01:30|4471.3|4465.3|4470.9|4464.9|4471.3|4465.3|4470.9|4464.9|3
1730865700000|2024-11-06 04:01:40|4471.3|4465.3|4470.9|4464.9|4471.3|4465.3|4470.9|4464.9|0
1730865710000|2024-11-06 04:01:50|4471.3|4465.3|4470.9|4464.9|4471.3|4465.3|4470.9|4464.9|0
1730865720000|2024-11-06 04:02:00|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1730865730000|2024-11-06 04:02:10|4471.4|4465.4|4472.8|4466.8|4473.8|4467.8|4471.4|4465.4|4
1730865740000|2024-11-06 04:02:20|4473.3|4467.3|4473|4467|4473.8|4467.8|4472.7|4466.7|1
1730865750000|2024-11-06 04:02:30|4472.7|4466.7|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|1
1730865760000|2024-11-06 04:02:40|4472.2|4466.2|4471.7|4465.7|4472.2|4466.2|4471.7|4465.7|0
1730865770000|2024-11-06 04:02:50|4471.8|4465.8|4472.2|4466.2|4472.2|4466.2|4471.8|4465.8|0
1730865780000|2024-11-06 04:03:00|4472.7|4466.7|4471.7|4465.7|4472.7|4466.7|4471.7|4465.7|0
1730865790000|2024-11-06 04:03:10|4471.3|4465.3|4470.8|4464.8|4471.3|4465.3|4470.8|4464.8|0
1730865800000|2024-11-06 04:03:20|4471.2|4465.2|4471.8|4465.8|4471.8|4465.8|4471.2|4465.2|1
1730865810000|2024-11-06 04:03:30|4470.9|4464.9|4471.3|4465.3|4471.3|4465.3|4470.9|4464.9|2
1730865820000|2024-11-06 04:03:40|4471.7|4465.7|4471.9|4465.9|4471.9|4465.9|4471.7|4465.7|0
1730865830000|2024-11-06 04:03:50|4472.3|4466.3|4472.7|4466.7|4472.7|4466.7|4472.3|4466.3|0
1730865840000|2024-11-06 04:04:00|4472.9|4466.9|4470.8|4464.8|4472.9|4466.9|4470.4|4464.4|4
1730865850000|2024-11-06 04:04:10|4470.9|4464.9|4470.8|4464.8|4471.7|4465.7|4470.8|4464.8|2
1730865860000|2024-11-06 04:04:20|||||||||5
1730865880000|2024-11-06 04:04:40|||||||||1
1730865890000|2024-11-06 04:04:50|4470.3|4464.3|4467.9|4461.9|4470.7|4464.7|4467.8|4461.8|10
1730865900000|2024-11-06 04:05:00|4468.3|4462.3|4468.7|4462.7|4468.7|4462.7|4468.3|4462.3|0
1730865910000|2024-11-06 04:05:10|4471.9|4465.9|4470.9|4464.9|4471.9|4465.9|4470.9|4464.9|2
1730865930000|2024-11-06 04:05:30|4471|4465|4472.9|4466.9|4472.9|4466.9|4471|4465|46
1730865940000|2024-11-06 04:05:40|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1730865960000|2024-11-06 04:06:00|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|1
1730865980000|2024-11-06 04:06:20|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|1
1730865990000|2024-11-06 04:06:30|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|3
1730866000000|2024-11-06 04:06:40|||||||||4
1730866020000|2024-11-06 04:07:00|||||||||3
1730866040000|2024-11-06 04:07:20|4476.8|4470.8|4476.7|4470.7|4476.8|4470.8|4475.9|4469.9|4
1730866050000|2024-11-06 04:07:30|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1730866060000|2024-11-06 04:07:40|4475.9|4469.9|4476.3|4470.3|4476.3|4470.3|4475.9|4469.9|0
1730866070000|2024-11-06 04:07:50|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1730866080000|2024-11-06 04:08:00|4476.9|4470.9|4476.8|4470.8|4477.3|4471.3|4476.8|4470.8|0
1730866100000|2024-11-06 04:08:20|4476.9|4470.9|4477.3|4471.3|4477.3|4471.3|4476.9|4470.9|0
1730866110000|2024-11-06 04:08:30|4477.4|4471.4|4477.8|4471.8|4477.8|4471.8|4477.4|4471.4|0
1730866120000|2024-11-06 04:08:40|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1730866130000|2024-11-06 04:08:50|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|1
1730866140000|2024-11-06 04:09:00|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1730866150000|2024-11-06 04:09:10|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1730866190000|2024-11-06 04:09:50|4477.3|4471.3|4476.8|4470.8|4477.3|4471.3|4476.8|4470.8|1
1730866200000|2024-11-06 04:10:00|4476.3|4470.3|4476.7|4470.7|4476.7|4470.7|4476.3|4470.3|0
1730866210000|2024-11-06 04:10:10|4476.9|4470.9|4477.7|4471.7|4477.7|4471.7|4476.9|4470.9|2
1730866240000|2024-11-06 04:10:40|||||||||1
1730866250000|2024-11-06 04:10:50|4477.8|4471.8|4477.4|4471.4|4477.8|4471.8|4477.4|4471.4|0
1730866260000|2024-11-06 04:11:00|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1730866270000|2024-11-06 04:11:10|4477.4|4471.4|4478.7|4472.7|4478.7|4472.7|4476.9|4470.9|6
1730866290000|2024-11-06 04:11:30|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1730866300000|2024-11-06 04:11:40|4478.7|4472.7|4476.5|4470.5|4478.7|4472.7|4476.5|4470.5|1
1730866310000|2024-11-06 04:11:50|4477.8|4471.8|4478.8|4472.8|4478.8|4472.8|4477.8|4471.8|0
1730866320000|2024-11-06 04:12:00|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|0
1730866330000|2024-11-06 04:12:10|4478.9|4472.9|4478.7|4472.7|4478.9|4472.9|4478.7|4472.7|0
1730866360000|2024-11-06 04:12:40|4478.9|4472.9|4478.9|4472.9|4479.7|4473.7|4478.8|4472.8|0
1730866380000|2024-11-06 04:13:00|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1730866390000|2024-11-06 04:13:10|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1730866400000|2024-11-06 04:13:20|4480.2|4474.2|4479.8|4473.8|4480.2|4474.2|4479.8|4473.8|10
1730866410000|2024-11-06 04:13:30|4480.2|4474.2|4479.8|4473.8|4480.2|4474.2|4479.8|4473.8|15
1730866420000|2024-11-06 04:13:40|4480.2|4474.2|4479.8|4473.8|4480.2|4474.2|4479.8|4473.8|11
1730866440000|2024-11-06 04:14:00|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|1
1730866450000|2024-11-06 04:14:10|4478.9|4472.9|4478.9|4472.9|4479.3|4473.3|4478.9|4472.9|0
1730866460000|2024-11-06 04:14:20|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1730866470000|2024-11-06 04:14:30|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1730866480000|2024-11-06 04:14:40|4478.8|4472.8|4478.9|4472.9|4478.9|4472.9|4478.8|4472.8|1
1730866490000|2024-11-06 04:14:50|4479.7|4473.7|4478.3|4472.3|4479.7|4473.7|4478.3|4472.3|3
1730866510000|2024-11-06 04:15:10|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1730866530000|2024-11-06 04:15:30|4478.8|4472.8|4478.9|4472.9|4478.9|4472.9|4478.3|4472.3|1
1730866540000|2024-11-06 04:15:40|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4478.9|4472.9|2
1730866550000|2024-11-06 04:15:50|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1730866560000|2024-11-06 04:16:00|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|0
1730866590000|2024-11-06 04:16:30|4478.9|4472.9|4478.4|4472.4|4478.9|4472.9|4478.4|4472.4|0
1730866600000|2024-11-06 04:16:40|4478|4472|4476.9|4470.9|4478|4472|4476.9|4470.9|2
1730866610000|2024-11-06 04:16:50|4477.3|4471.3|4477.9|4471.9|4477.9|4471.9|4477.3|4471.3|0
1730866620000|2024-11-06 04:17:00|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|0
1730866630000|2024-11-06 04:17:10|4478.7|4472.7|4478.7|4472.7|4478.9|4472.9|4478.7|4472.7|0
1730866640000|2024-11-06 04:17:20|4478.8|4472.8|4478.7|4472.7|4478.9|4472.9|4478.7|4472.7|0
1730866660000|2024-11-06 04:17:40|4478.8|4472.8|4479.7|4473.7|4479.7|4473.7|4478.8|4472.8|1
1730866670000|2024-11-06 04:17:50|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1730866680000|2024-11-06 04:18:00|4479.7|4473.7|4479.3|4473.3|4479.7|4473.7|4479.3|4473.3|0
1730866700000|2024-11-06 04:18:20|4479.7|4473.7|4476.9|4470.9|4479.8|4473.8|4476.9|4470.9|6
1730866720000|2024-11-06 04:18:40|4477.3|4471.3|4476.4|4470.4|4477.3|4471.3|4476.4|4470.4|1
1730866730000|2024-11-06 04:18:50|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1730866740000|2024-11-06 04:19:00|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1730866750000|2024-11-06 04:19:10|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1730866760000|2024-11-06 04:19:20|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1730866770000|2024-11-06 04:19:30|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1730866790000|2024-11-06 04:19:50|4476.8|4470.8|4476.4|4470.4|4476.8|4470.8|4476.4|4470.4|3
1730866800000|2024-11-06 04:20:00|4476|4470|4475.3|4469.3|4476|4470|4475.3|4469.3|1
1730866810000|2024-11-06 04:20:10|4474.9|4468.9|4474.3|4468.3|4474.9|4468.9|4474.3|4468.3|0
1730866820000|2024-11-06 04:20:20|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1730866850000|2024-11-06 04:20:50|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1730866870000|2024-11-06 04:21:10|4475.2|4469.2|4474.9|4468.9|4475.3|4469.3|4474.9|4468.9|1
1730866880000|2024-11-06 04:21:20|4474.8|4468.8|4474.9|4468.9|4474.9|4468.9|4474.8|4468.8|0
1730866890000|2024-11-06 04:21:30|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|3
1730866900000|2024-11-06 04:21:40|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|0
1730866910000|2024-11-06 04:21:50|4475.4|4469.4|4475.3|4469.3|4475.4|4469.4|4475.3|4469.3|0
1730866930000|2024-11-06 04:22:10|4474.9|4468.9|4475.3|4469.3|4475.3|4469.3|4474.9|4468.9|0
1730866940000|2024-11-06 04:22:20|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|2
1730866950000|2024-11-06 04:22:30|||||||||1
1730866960000|2024-11-06 04:22:40|4474.3|4468.3|4474.7|4468.7|4474.7|4468.7|4474.3|4468.3|0
1730866980000|2024-11-06 04:23:00|4474.9|4468.9|4475.3|4469.3|4475.3|4469.3|4474.9|4468.9|0
1730866990000|2024-11-06 04:23:10|4474.5|4468.5|4474.2|4468.2|4474.5|4468.5|4474.2|4468.2|2
1730867000000|2024-11-06 04:23:20|4474.3|4468.3|4474.7|4468.7|4474.7|4468.7|4474.3|4468.3|0
1730867020000|2024-11-06 04:23:40|4474.3|4468.3|4474.2|4468.2|4474.3|4468.3|4474.2|4468.2|0
1730867040000|2024-11-06 04:24:00|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|1
1730867050000|2024-11-06 04:24:10|4475.3|4469.3|4475.9|4469.9|4475.9|4469.9|4474.9|4468.9|0
1730867060000|2024-11-06 04:24:20|4475.8|4469.8|4475.7|4469.7|4475.8|4469.8|4475.5|4469.5|0
1730867070000|2024-11-06 04:24:30|4475.3|4469.3|4475.3|4469.3|4475.7|4469.7|4475.3|4469.3|0
1730867080000|2024-11-06 04:24:40|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1730867090000|2024-11-06 04:24:50|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|3
1730867100000|2024-11-06 04:25:00|4474.8|4468.8|4476.3|4470.3|4476.3|4470.3|4474.8|4468.8|3
1730867120000|2024-11-06 04:25:20|4475.2|4469.2|4474.8|4468.8|4475.2|4469.2|4474.8|4468.8|1
1730867130000|2024-11-06 04:25:30|4475.2|4469.2|4475.7|4469.7|4475.7|4469.7|4475.2|4469.2|0
1730867160000|2024-11-06 04:26:00|4475.3|4469.3|4475.7|4469.7|4475.7|4469.7|4475.3|4469.3|0
1730867170000|2024-11-06 04:26:10|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1730867180000|2024-11-06 04:26:20|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1730867200000|2024-11-06 04:26:40|4475.8|4469.8|4475.7|4469.7|4475.8|4469.8|4475.7|4469.7|1
1730867210000|2024-11-06 04:26:50|4475.8|4469.8|4476.2|4470.2|4476.2|4470.2|4475.8|4469.8|0
1730867220000|2024-11-06 04:27:00|4475.8|4469.8|4474.7|4468.7|4476.3|4470.3|4474.7|4468.7|2
1730867250000|2024-11-06 04:27:30|4475.8|4469.8|4476.2|4470.2|4476.3|4470.3|4475.8|4469.8|3
1730867290000|2024-11-06 04:28:10|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1730867310000|2024-11-06 04:28:30|4476.3|4470.3|4476.7|4470.7|4476.7|4470.7|4476.3|4470.3|0
1730867320000|2024-11-06 04:28:40|4476.8|4470.8|4477.7|4471.7|4477.7|4471.7|4476.8|4470.8|0
1730867340000|2024-11-06 04:29:00|4477.8|4471.8|4478.9|4472.9|4478.9|4472.9|4477.7|4471.7|1
1730867350000|2024-11-06 04:29:10|4479.3|4473.3|4479.8|4473.8|4479.8|4473.8|4479.3|4473.3|0
1730867360000|2024-11-06 04:29:20|4479.3|4473.3|4478.7|4472.7|4479.3|4473.3|4478.7|4472.7|1
1730867370000|2024-11-06 04:29:30|4478.8|4472.8|4478.9|4472.9|4479.7|4473.7|4478.8|4472.8|1
1730867380000|2024-11-06 04:29:40|4478.8|4472.8|4478.9|4472.9|4478.9|4472.9|4478.8|4472.8|0
1730867390000|2024-11-06 04:29:50|4479.3|4473.3|4478.7|4472.7|4479.7|4473.7|4478.7|4472.7|3
1730867400000|2024-11-06 04:30:00|4478.2|4472.2|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|0
1730867420000|2024-11-06 04:30:20|4477.8|4471.8|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|1
1730867430000|2024-11-06 04:30:30|4477.8|4471.8|4478.7|4472.7|4478.7|4472.7|4477.8|4471.8|7
1730867440000|2024-11-06 04:30:40|||||||||1
1730867450000|2024-11-06 04:30:50|4478.8|4472.8|4478.7|4472.7|4479.7|4473.7|4478.7|4472.7|2
1730867460000|2024-11-06 04:31:00|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|0
1730867470000|2024-11-06 04:31:10|4478.9|4472.9|4479.7|4473.7|4479.7|4473.7|4478.9|4472.9|0
1730867500000|2024-11-06 04:31:40|||||||||1
1730867510000|2024-11-06 04:31:50|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|1
1730867520000|2024-11-06 04:32:00|4478.8|4472.8|4478.7|4472.7|4478.8|4472.8|4478.7|4472.7|0
1730867540000|2024-11-06 04:32:20|4478.8|4472.8|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|0
1730867550000|2024-11-06 04:32:30|4479.3|4473.3|4479.7|4473.7|4479.7|4473.7|4478.8|4472.8|1
1730867560000|2024-11-06 04:32:40|4478.8|4472.8|4479.3|4473.3|4479.3|4473.3|4478.8|4472.8|0
1730867570000|2024-11-06 04:32:50|4479.7|4473.7|4475.7|4469.7|4479.7|4473.7|4475.7|4469.7|24
1730867610000|2024-11-06 04:33:30|4476.2|4470.2|4475.7|4469.7|4476.2|4470.2|4475.7|4469.7|1
1730867630000|2024-11-06 04:33:50|4475.9|4469.9|4476.3|4470.3|4476.3|4470.3|4475.9|4469.9|0
1730867650000|2024-11-06 04:34:10|4476.7|4470.7|4476.3|4470.3|4476.7|4470.7|4476.3|4470.3|0
1730867670000|2024-11-06 04:34:30|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|1
1730867680000|2024-11-06 04:34:40|4475.8|4469.8|4476.7|4470.7|4476.7|4470.7|4475.8|4469.8|0
1730867690000|2024-11-06 04:34:50|4475.7|4469.7|4476.3|4470.3|4476.3|4470.3|4475.7|4469.7|3
1730867700000|2024-11-06 04:35:00|4476.7|4470.7|4475.8|4469.8|4476.7|4470.7|4475.7|4469.7|0
1730867710000|2024-11-06 04:35:10|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1730867730000|2024-11-06 04:35:30|||||||||1
1730867750000|2024-11-06 04:35:50|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1730867760000|2024-11-06 04:36:00|4476.5|4470.5|4476.7|4470.7|4476.7|4470.7|4476.3|4470.3|1
1730867800000|2024-11-06 04:36:40|4476.3|4470.3|4476.7|4470.7|4476.7|4470.7|4476.3|4470.3|32
1730867820000|2024-11-06 04:37:00|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1730867840000|2024-11-06 04:37:20|4476.8|4470.8|4477.2|4471.2|4477.2|4471.2|4476.8|4470.8|0
1730867850000|2024-11-06 04:37:30|4476.8|4470.8|4477.2|4471.2|4477.2|4471.2|4476.8|4470.8|0
1730867880000|2024-11-06 04:38:00|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|6
1730867900000|2024-11-06 04:38:20|||||||||5
1730867910000|2024-11-06 04:38:30|4477.4|4471.4|4476.4|4470.4|4477.4|4471.4|4476.4|4470.4|1
1730867920000|2024-11-06 04:38:40|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|0
1730867930000|2024-11-06 04:38:50|4476.7|4470.7|4476.4|4470.4|4476.7|4470.7|4476.4|4470.4|0
1730867940000|2024-11-06 04:39:00|4476.5|4470.5|4476.5|4470.5|4476.7|4470.7|4476.5|4470.5|0
1730867950000|2024-11-06 04:39:10|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|1
1730867960000|2024-11-06 04:39:20|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|1
1730867990000|2024-11-06 04:39:50|4476.4|4470.4|4475.5|4469.5|4476.4|4470.4|4475|4469|1
1730868000000|2024-11-06 04:40:00|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|0
1730868010000|2024-11-06 04:40:10|4475.5|4469.5|4475.4|4469.4|4475.7|4469.7|4475.4|4469.4|0
1730868030000|2024-11-06 04:40:30|4475.7|4469.7|4475.4|4469.4|4475.7|4469.7|4475.4|4469.4|0
1730868050000|2024-11-06 04:40:50|4475.7|4469.7|4476|4470|4476.5|4470.5|4475.7|4469.7|2
1730868060000|2024-11-06 04:41:00|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|0
1730868080000|2024-11-06 04:41:20|4475.9|4469.9|4475.5|4469.5|4475.9|4469.9|4475.5|4469.5|0
1730868090000|2024-11-06 04:41:30|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|1
1730868100000|2024-11-06 04:41:40|4476|4470|4476.4|4470.4|4476.4|4470.4|4475.7|4469.7|0
1730868130000|2024-11-06 04:42:10|4476|4470|4476|4470|4476|4470|4476|4470|0
1730868150000|2024-11-06 04:42:30|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|0
1730868170000|2024-11-06 04:42:50|4476|4470|4476|4470|4476|4470|4476|4470|0
1730868180000|2024-11-06 04:43:00|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|0
1730868210000|2024-11-06 04:43:30|4476.3|4470.3|4476|4470|4476.4|4470.4|4476|4470|0
1730868220000|2024-11-06 04:43:40|4476.4|4470.4|4475.4|4469.4|4476.4|4470.4|4475.4|4469.4|0
1730868230000|2024-11-06 04:43:50|4475.5|4469.5|4475.4|4469.4|4475.5|4469.5|4475.4|4469.4|0
1730868250000|2024-11-06 04:44:10|4475|4469|4475|4469|4475|4469|4474.9|4468.9|0
1730868270000|2024-11-06 04:44:30|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|1
1730868280000|2024-11-06 04:44:40|4475.8|4469.8|4475.7|4469.7|4475.8|4469.8|4475.5|4469.5|1
1730868290000|2024-11-06 04:44:50|4475.5|4469.5|4475|4469|4475.7|4469.7|4475|4469|3
1730868310000|2024-11-06 04:45:10|4474.7|4468.7|4474.3|4468.3|4474.7|4468.7|4474.3|4468.3|1
1730868320000|2024-11-06 04:45:20|4473.9|4467.9|4473.9|4467.9|4474.4|4468.4|4473.9|4467.9|1
1730868330000|2024-11-06 04:45:30|4474|4468|4474.4|4468.4|4474.4|4468.4|4474|4468|0
1730868340000|2024-11-06 04:45:40|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1730868350000|2024-11-06 04:45:50|4473.9|4467.9|4471.4|4465.4|4474|4468|4471.4|4465.4|3
1730868370000|2024-11-06 04:46:10|4471.3|4465.3|4470.4|4464.4|4471.3|4465.3|4470.4|4464.4|2
1730868380000|2024-11-06 04:46:20|4469.7|4463.7|4468.7|4462.7|4469.7|4463.7|4468.7|4462.7|1
1730868390000|2024-11-06 04:46:30|4469|4463|4460.8|4454.8|4469|4463|4460.8|4454.8|15
1730868400000|2024-11-06 04:46:40|4461.2|4455.2|4460.8|4454.8|4461.8|4455.8|4460.4|4454.4|2
1730868410000|2024-11-06 04:46:50|4460.9|4454.9|4460.8|4454.8|4461.3|4455.3|4460.4|4454.4|2
1730868420000|2024-11-06 04:47:00|4460.4|4454.4|4461.3|4455.3|4461.3|4455.3|4460.4|4454.4|0
1730868430000|2024-11-06 04:47:10|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|5
1730868440000|2024-11-06 04:47:20|4461|4455|4460.9|4454.9|4461|4455|4460.9|4454.9|4
1730868450000|2024-11-06 04:47:30|4461|4455|4460.4|4454.4|4461.8|4455.8|4460.4|4454.4|4
1730868460000|2024-11-06 04:47:40|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|1
1730868470000|2024-11-06 04:47:50|4460.4|4454.4|4460.4|4454.4|4460.8|4454.8|4460.3|4454.3|1
1730868500000|2024-11-06 04:48:20|4460.5|4454.5|4460.9|4454.9|4460.9|4454.9|4460.5|4454.5|0
1730868510000|2024-11-06 04:48:30|4460|4454|4460|4454|4460|4454|4460|4454|3
1730868520000|2024-11-06 04:48:40|4459.9|4453.9|4459.2|4453.2|4460|4454|4459.2|4453.2|6
1730868530000|2024-11-06 04:48:50|||||||||7
1730868540000|2024-11-06 04:49:00|4459|4453|4458.9|4452.9|4459|4453|4458.9|4452.9|1
1730868550000|2024-11-06 04:49:10|4458.7|4452.7|4457.8|4451.8|4458.7|4452.7|4457.2|4451.2|12
1730868560000|2024-11-06 04:49:20|4457.4|4451.4|4456.3|4450.3|4458.2|4452.2|4456.3|4450.3|7
1730868570000|2024-11-06 04:49:30|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4455.7|4449.7|7
1730868580000|2024-11-06 04:49:40|4456.4|4450.4|4457.2|4451.2|4457.2|4451.2|4456.4|4450.4|0
1730868590000|2024-11-06 04:49:50|4457.3|4451.3|4456.2|4450.2|4457.4|4451.4|4456.2|4450.2|7
1730868600000|2024-11-06 04:50:00|4456.7|4450.7|4456.7|4450.7|4457.1|4451.1|4456.7|4450.7|12
1730868610000|2024-11-06 04:50:10|4457.1|4451.1|4456.7|4450.7|4457.1|4451.1|4456.7|4450.7|22
1730868620000|2024-11-06 04:50:20|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|4457.1|4451.1|20
1730868650000|2024-11-06 04:50:50|4459|4453|4458.9|4452.9|4459.7|4453.7|4458.9|4452.9|1
1730868690000|2024-11-06 04:51:30|4459.8|4453.8|4463.6|4457.6|4463.7|4457.7|4459.8|4453.8|0
1730868700000|2024-11-06 04:51:40|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|0
1730868720000|2024-11-06 04:52:00|4462.9|4456.9|4462.8|4456.8|4462.9|4456.9|4462.7|4456.7|1
1730868730000|2024-11-06 04:52:10|4462.7|4456.7|4462.3|4456.3|4462.7|4456.7|4462.3|4456.3|0
1730868740000|2024-11-06 04:52:20|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1730868750000|2024-11-06 04:52:30|4461.2|4455.2|4461.2|4455.2|4461.3|4455.3|4461.2|4455.2|7
1730868780000|2024-11-06 04:53:00|4461.4|4455.4|4461.8|4455.8|4462.2|4456.2|4461.4|4455.4|1
1730868790000|2024-11-06 04:53:10|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|0
1730868800000|2024-11-06 04:53:20|4463|4457|4458.8|4452.8|4463|4457|4458.2|4452.2|22
1730868810000|2024-11-06 04:53:30|4458.4|4452.4|4458.2|4452.2|4458.4|4452.4|4457.8|4451.8|1
1730868820000|2024-11-06 04:53:40|4459.1|4453.1|4458.8|4452.8|4459.1|4453.1|4458.8|4452.8|4
1730868830000|2024-11-06 04:53:50|4458.7|4452.7|4458.4|4452.4|4458.7|4452.7|4457.4|4451.4|4
1730868840000|2024-11-06 04:54:00|4458.5|4452.5|4458.3|4452.3|4458.8|4452.8|4458.3|4452.3|0
1730868850000|2024-11-06 04:54:10|4458.4|4452.4|4458.8|4452.8|4458.8|4452.8|4458.4|4452.4|3
1730868860000|2024-11-06 04:54:20|4459.2|4453.2|4459.2|4453.2|4459.3|4453.3|4458.8|4452.8|0
1730868870000|2024-11-06 04:54:30|4458.8|4452.8|4459.8|4453.8|4459.8|4453.8|4458.8|4452.8|1
1730868880000|2024-11-06 04:54:40|4460.2|4454.2|4461.2|4455.2|4461.2|4455.2|4459.8|4453.8|1
1730868890000|2024-11-06 04:54:50|4461.4|4455.4|4461.2|4455.2|4462.3|4456.3|4461.2|4455.2|4
1730868900000|2024-11-06 04:55:00|4461.4|4455.4|4461.8|4455.8|4461.8|4455.8|4461.4|4455.4|0
1730868910000|2024-11-06 04:55:10|4462.2|4456.2|4461.7|4455.7|4462.2|4456.2|4461.7|4455.7|0
1730868920000|2024-11-06 04:55:20|4461|4455|4462|4456|4462|4456|4461|4455|2
1730868940000|2024-11-06 04:55:40|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1730868950000|2024-11-06 04:55:50|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1730868960000|2024-11-06 04:56:00|4461.2|4455.2|4460.8|4454.8|4461.2|4455.2|4460.8|4454.8|0
1730869000000|2024-11-06 04:56:40|4460.4|4454.4|4460.8|4454.8|4460.9|4454.9|4460.4|4454.4|4
1730869010000|2024-11-06 04:56:50|4460.9|4454.9|4461.3|4455.3|4461.3|4455.3|4460.9|4454.9|0
1730869030000|2024-11-06 04:57:10|||||||||4
1730869080000|2024-11-06 04:58:00|||||||||1
1730869110000|2024-11-06 04:58:30|||||||||1
1730869150000|2024-11-06 04:59:10|||||||||2
1730869180000|2024-11-06 04:59:40|4461.7|4455.7|4461.3|4455.3|4461.7|4455.7|4461.3|4455.3|0
1730869190000|2024-11-06 04:59:50|4460.9|4454.9|4460.3|4454.3|4460.9|4454.9|4460.2|4454.2|7
1730869200000|2024-11-06 05:00:00|4460.7|4454.7|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|0
1730869220000|2024-11-06 05:00:20|4459.3|4453.3|4459.1|4453.1|4459.3|4453.3|4458.7|4452.7|4
1730869230000|2024-11-06 05:00:30|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|0
1730869240000|2024-11-06 05:00:40|4459.1|4453.1|4459.8|4453.8|4460.2|4454.2|4459.1|4453.1|1
1730869250000|2024-11-06 05:00:50|4460.2|4454.2|4459.8|4453.8|4460.3|4454.3|4459.3|4453.3|0
1730869260000|2024-11-06 05:01:00|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4457.3|4451.3|7
1730869290000|2024-11-06 05:01:30|4459|4453|4458.6|4452.6|4459|4453|4458.6|4452.6|0
1730869300000|2024-11-06 05:01:40|4459|4453|4459.2|4453.2|4459.2|4453.2|4458.6|4452.6|0
1730869310000|2024-11-06 05:01:50|4459.7|4453.7|4460.6|4454.6|4461.1|4455.1|4459.7|4453.7|0
1730869320000|2024-11-06 05:02:00|4460.7|4454.7|4461.2|4455.2|4461.2|4455.2|4460.7|4454.7|0
1730869330000|2024-11-06 05:02:10|4462.1|4456.1|4462.5|4456.5|4462.5|4456.5|4462.1|4456.1|6
1730869340000|2024-11-06 05:02:20|4462.8|4456.8|4468.2|4462.2|4468.2|4462.2|4462.8|4456.8|25
1730869370000|2024-11-06 05:02:50|4468.1|4462.1|4467.2|4461.2|4468.1|4462.1|4466.3|4460.3|1
1730869380000|2024-11-06 05:03:00|4468.3|4462.3|4469.2|4463.2|4469.2|4463.2|4468.3|4462.3|1
1730869390000|2024-11-06 05:03:10|4468.8|4462.8|4469.2|4463.2|4469.2|4463.2|4468.8|4462.8|0
1730869400000|2024-11-06 05:03:20|4469.3|4463.3|4470.2|4464.2|4470.2|4464.2|4469.2|4463.2|1
1730869480000|2024-11-06 05:04:40|4470.3|4464.3|4471.2|4465.2|4471.2|4465.2|4470.3|4464.3|2
1730869490000|2024-11-06 05:04:50|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|3
1730869500000|2024-11-06 05:05:00|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|0
1730869520000|2024-11-06 05:05:20|4470.8|4464.8|4469.6|4463.6|4470.8|4464.8|4469.6|4463.6|5
1730869540000|2024-11-06 05:05:40|4470|4464|4469.2|4463.2|4470|4464|4469.2|4463.2|0
1730869550000|2024-11-06 05:05:50|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.2|4463.2|0
1730869560000|2024-11-06 05:06:00|4470.6|4464.6|4470.2|4464.2|4470.6|4464.6|4470.2|4464.2|0
1730869570000|2024-11-06 05:06:10|4470|4464|4469.6|4463.6|4470|4464|4469.6|4463.6|0
1730869590000|2024-11-06 05:06:30|4469.2|4463.2|4469.4|4463.4|4469.4|4463.4|4469.2|4463.2|0
1730869600000|2024-11-06 05:06:40|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1730869610000|2024-11-06 05:06:50|4470.1|4464.1|4468.6|4462.6|4470.1|4464.1|4468.6|4462.6|0
1730869620000|2024-11-06 05:07:00|4469|4463|4469.6|4463.6|4469.6|4463.6|4469|4463|0
1730869630000|2024-11-06 05:07:10|4471.2|4465.2|4471.6|4465.6|4471.6|4465.6|4471.2|4465.2|0
1730869660000|2024-11-06 05:07:40|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.2|4466.2|0
1730869670000|2024-11-06 05:07:50|4472.2|4466.2|4472.6|4466.6|4472.6|4466.6|4472.2|4466.2|0
1730869680000|2024-11-06 05:08:00|4472.2|4466.2|4471.6|4465.6|4472.2|4466.2|4471.6|4465.6|0
1730869690000|2024-11-06 05:08:10|4472.2|4466.2|4470.6|4464.6|4472.2|4466.2|4470.6|4464.6|0
1730869700000|2024-11-06 05:08:20|4471|4465|4469.6|4463.6|4471|4465|4469.6|4463.6|0
1730869730000|2024-11-06 05:08:50|4468.6|4462.6|4469|4463|4469|4463|4468.6|4462.6|0
1730869750000|2024-11-06 05:09:10|4469.6|4463.6|4468.6|4462.6|4469.6|4463.6|4468.6|4462.6|0
1730869770000|2024-11-06 05:09:30|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|0
1730869780000|2024-11-06 05:09:40|4468.1|4462.1|4468.2|4462.2|4468.2|4462.2|4468.1|4462.1|1
1730869790000|2024-11-06 05:09:50|4468.1|4462.1|4467.7|4461.7|4468.1|4462.1|4467.5|4461.5|2
1730869800000|2024-11-06 05:10:00|4467.6|4461.6|4468|4462|4468|4462|4467.6|4461.6|2
1730869820000|2024-11-06 05:10:20|4466|4460|4465.6|4459.6|4466|4460|4465.6|4459.6|2
1730869830000|2024-11-06 05:10:30|4466|4460|4465.1|4459.1|4466|4460|4465.1|4459.1|0
1730869840000|2024-11-06 05:10:40|4466|4460|4466|4460|4466.6|4460.6|4466|4460|0
1730869850000|2024-11-06 05:10:50|4466.1|4460.1|4464.8|4458.8|4466.5|4460.5|4464.8|4458.8|6
1730869860000|2024-11-06 05:11:00|4464|4458|4464|4458|4465|4459|4464|4458|0
1730869870000|2024-11-06 05:11:10|4463.6|4457.6|4463|4457|4464|4458|4462|4456|4
1730869880000|2024-11-06 05:11:20|4461.4|4455.4|4460.9|4454.9|4461.4|4455.4|4460.9|4454.9|32
1730869890000|2024-11-06 05:11:30|4460.8|4454.8|4460.8|4454.8|4460.9|4454.9|4460.8|4454.8|0
1730869900000|2024-11-06 05:11:40|4460.9|4454.9|4460.8|4454.8|4461.3|4455.3|4460.8|4454.8|0
1730869920000|2024-11-06 05:12:00|4460.7|4454.7|4459.4|4453.4|4460.7|4454.7|4459|4453|7
1730869930000|2024-11-06 05:12:10|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1730869970000|2024-11-06 05:12:50|4458.9|4452.9|4459|4453|4459.8|4453.8|4458.9|4452.9|1
1730869980000|2024-11-06 05:13:00|4459.4|4453.4|4459.5|4453.5|4459.9|4453.9|4459.4|4453.4|0
1730869990000|2024-11-06 05:13:10|4459.1|4453.1|4459|4453|4459.1|4453.1|4459|4453|1
1730870010000|2024-11-06 05:13:30|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|4459.4|4453.4|0
1730870020000|2024-11-06 05:13:40|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|1
1730870030000|2024-11-06 05:13:50|4458|4452|4458|4452|4458|4452|4458|4452|0
1730870040000|2024-11-06 05:14:00|4458.4|4452.4|4455.8|4449.8|4458.8|4452.8|4455.8|4449.8|0
1730870050000|2024-11-06 05:14:10|4455.4|4449.4|4454.9|4448.9|4455.4|4449.4|4454.9|4448.9|0
1730870070000|2024-11-06 05:14:30|4454.5|4448.5|4454.3|4448.3|4454.5|4448.5|4454.3|4448.3|28
1730870080000|2024-11-06 05:14:40|4453.9|4447.9|4453.5|4447.5|4453.9|4447.9|4453.5|4447.5|0
1730870090000|2024-11-06 05:14:50|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|4453.1|4447.1|9
1730870100000|2024-11-06 05:15:00|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.1|4447.1|7
1730870130000|2024-11-06 05:15:30|4453.1|4447.1|4449.4|4443.4|4453.5|4447.5|4448.3|4442.3|101
1730870140000|2024-11-06 05:15:40|4449.8|4443.8|4449.5|4443.5|4449.8|4443.8|4449|4443|0
1730870150000|2024-11-06 05:15:50|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.3|4443.3|1
1730870160000|2024-11-06 05:16:00|4449.5|4443.5|4448.9|4442.9|4449.6|4443.6|4448.9|4442.9|15
1730870170000|2024-11-06 05:16:10|4448.5|4442.5|4449|4443|4449|4443|4448.4|4442.4|11
1730870180000|2024-11-06 05:16:20|4448.8|4442.8|4448.9|4442.9|4448.9|4442.9|4448.8|4442.8|35
1730870190000|2024-11-06 05:16:30|4449.4|4443.4|4448.4|4442.4|4449.4|4443.4|4448.4|4442.4|8
1730870200000|2024-11-06 05:16:40|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|4448.6|4442.6|0
1730870230000|2024-11-06 05:17:10|4447.7|4441.7|4447|4441|4447.7|4441.7|4446.2|4440.2|2
1730870240000|2024-11-06 05:17:20|4447.1|4441.1|4446|4440|4447.2|4441.2|4446|4440|1
1730870250000|2024-11-06 05:17:30|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446|4440|0
1730870260000|2024-11-06 05:17:40|4445.8|4439.8|4446.5|4440.5|4446.9|4440.9|4445.8|4439.8|2
1730870270000|2024-11-06 05:17:50|4446.9|4440.9|4447|4441|4447|4441|4446.4|4440.4|0
1730870300000|2024-11-06 05:18:20|4446.6|4440.6|4446.2|4440.2|4446.6|4440.6|4446.1|4440.1|0
1730870310000|2024-11-06 05:18:30|4446.6|4440.6|4446.5|4440.5|4446.6|4440.6|4446.5|4440.5|1
1730870320000|2024-11-06 05:18:40|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|1
1730870340000|2024-11-06 05:19:00|4445|4439|4446.6|4440.6|4446.6|4440.6|4445|4439|26
1730870350000|2024-11-06 05:19:10|4445.8|4439.8|4445.9|4439.9|4445.9|4439.9|4445.8|4439.8|2
1730870360000|2024-11-06 05:19:20|4446.4|4440.4|4445|4439|4446.4|4440.4|4445|4439|9
1730870370000|2024-11-06 05:19:30|4444|4438|4444|4438|4444|4438|4444|4438|3
1730870380000|2024-11-06 05:19:40|4443.6|4437.6|4443.5|4437.5|4443.6|4437.6|4442.9|4436.9|8
1730870390000|2024-11-06 05:19:50|4443.4|4437.4|4442.6|4436.6|4443.4|4437.4|4442|4436|18
1730870400000|2024-11-06 05:20:00|4441.7|4435.7|4443.5|4437.5|4443.5|4437.5|4441.7|4435.7|2
1730870410000|2024-11-06 05:20:10|||||||||2
1730870420000|2024-11-06 05:20:20|4443.6|4437.6|4443.6|4437.6|4444|4438|4442.7|4436.7|4
1730870430000|2024-11-06 05:20:30|4443.5|4437.5|4443.6|4437.6|4443.6|4437.6|4443.1|4437.1|0
1730870450000|2024-11-06 05:20:50|4441.8|4435.8|4440.2|4434.2|4441.8|4435.8|4440.2|4434.2|14
1730870460000|2024-11-06 05:21:00|4440.1|4434.1|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|2
1730870470000|2024-11-06 05:21:10|4438.6|4432.6|4439.5|4433.5|4439.5|4433.5|4438.6|4432.6|10
1730870480000|2024-11-06 05:21:20|||||||||1
1730870490000|2024-11-06 05:21:30|4439.1|4433.1|4437.7|4431.7|4439.1|4433.1|4437.7|4431.7|1
1730870500000|2024-11-06 05:21:40|4437.4|4431.4|4439|4433|4439|4433|4435.6|4429.6|9
1730870510000|2024-11-06 05:21:50|4438.6|4432.6|4439|4433|4439|4433|4438.6|4432.6|0
1730870520000|2024-11-06 05:22:00|4438.6|4432.6|4439.5|4433.5|4439.5|4433.5|4438.6|4432.6|5
1730870530000|2024-11-06 05:22:10|4439.1|4433.1|4442.6|4436.6|4442.6|4436.6|4439.1|4433.1|3
1730870540000|2024-11-06 05:22:20|4443.5|4437.5|4443.1|4437.1|4443.5|4437.5|4443.1|4437.1|1
1730870550000|2024-11-06 05:22:30|4443.2|4437.2|4443.1|4437.1|4443.2|4437.2|4443.1|4437.1|2
1730870560000|2024-11-06 05:22:40|4443.2|4437.2|4443.6|4437.6|4443.6|4437.6|4443.2|4437.2|0
1730870570000|2024-11-06 05:22:50|4444|4438|4443.6|4437.6|4444|4438|4443.6|4437.6|0
1730870580000|2024-11-06 05:23:00|4444|4438|4444.2|4438.2|4444.2|4438.2|4444|4438|0
1730870590000|2024-11-06 05:23:10|4445|4439|4445|4439|4445|4439|4444.6|4438.6|0
1730870600000|2024-11-06 05:23:20|4445.6|4439.6|4446.2|4440.2|4446.6|4440.6|4445.6|4439.6|4
1730870610000|2024-11-06 05:23:30|4446.6|4440.6|4446.2|4440.2|4446.6|4440.6|4446.2|4440.2|0
1730870620000|2024-11-06 05:23:40|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.2|4440.2|3
1730870630000|2024-11-06 05:23:50|4447.1|4441.1|4447.2|4441.2|4447.6|4441.6|4447.1|4441.1|3
1730870640000|2024-11-06 05:24:00|4447.3|4441.3|4449.1|4443.1|4450|4444|4447.3|4441.3|0
1730870650000|2024-11-06 05:24:10|4449.2|4443.2|4450|4444|4450|4444|4449.2|4443.2|0
1730870660000|2024-11-06 05:24:20|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.1|4443.1|0
1730870670000|2024-11-06 05:24:30|4449.1|4443.1|4449.1|4443.1|4449.1|4443.1|4448.7|4442.7|0
1730870680000|2024-11-06 05:24:40|4448.7|4442.7|4449.1|4443.1|4449.1|4443.1|4448.7|4442.7|0
1730870690000|2024-11-06 05:24:50|4449.2|4443.2|4449|4443|4449.2|4443.2|4449|4443|2
1730870700000|2024-11-06 05:25:00|4449.1|4443.1|4449.2|4443.2|4449.2|4443.2|4449|4443|0
1730870710000|2024-11-06 05:25:10|4449|4443|4448.1|4442.1|4449|4443|4448.1|4442.1|6
1730870720000|2024-11-06 05:25:20|4448.2|4442.2|4448.6|4442.6|4448.6|4442.6|4448.2|4442.2|0
1730870730000|2024-11-06 05:25:30|4449|4443|4450|4444|4450|4444|4449|4443|38
1730870740000|2024-11-06 05:25:40|4450.1|4444.1|4452|4446|4452|4446|4450.1|4444.1|0
1730870750000|2024-11-06 05:25:50|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|0
1730870760000|2024-11-06 05:26:00|4452|4446|4453.1|4447.1|4453.1|4447.1|4452|4446|1
1730870770000|2024-11-06 05:26:10|4453|4447|4453|4447|4453|4447|4453|4447|0
1730870790000|2024-11-06 05:26:30|4452.6|4446.6|4453|4447|4453|4447|4452.6|4446.6|0
1730870800000|2024-11-06 05:26:40|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|0
1730870810000|2024-11-06 05:26:50|4453.1|4447.1|4452.2|4446.2|4453.1|4447.1|4452.1|4446.1|5
1730870820000|2024-11-06 05:27:00|4452.1|4446.1|4452.2|4446.2|4452.2|4446.2|4451.7|4445.7|1
1730870830000|2024-11-06 05:27:10|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|0
1730870840000|2024-11-06 05:27:20|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|0
1730870850000|2024-11-06 05:27:30|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|4452.6|4446.6|0
1730870860000|2024-11-06 05:27:40|4452.2|4446.2|4454|4448|4454|4448|4452.2|4446.2|0
1730870880000|2024-11-06 05:28:00|4453|4447|4453|4447|4453|4447|4453|4447|0
1730870890000|2024-11-06 05:28:10|4454|4448|4454|4448|4454|4448|4454|4448|0
1730870900000|2024-11-06 05:28:20|4453.6|4447.6|4453|4447|4453.6|4447.6|4453|4447|0
1730870920000|2024-11-06 05:28:40|4452.6|4446.6|4452|4446|4452.6|4446.6|4451.6|4445.6|0
1730870930000|2024-11-06 05:28:50|4452.5|4446.5|4453.6|4447.6|4454|4448|4452.5|4446.5|2
1730870940000|2024-11-06 05:29:00|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|12
1730870950000|2024-11-06 05:29:10|4454.6|4448.6|4454.2|4448.2|4455|4449|4454.2|4448.2|0
1730870960000|2024-11-06 05:29:20|4456.1|4450.1|4456.6|4450.6|4456.6|4450.6|4456|4450|4
1730870970000|2024-11-06 05:29:30|4457|4451|4457.1|4451.1|4457.2|4451.2|4457|4451|0
1730870980000|2024-11-06 05:29:40|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|2
1730870990000|2024-11-06 05:29:50|4456.1|4450.1|4455|4449|4456.6|4450.6|4454|4448|6
1730871000000|2024-11-06 05:30:00|4455.6|4449.6|4456.2|4450.2|4457.2|4451.2|4453.2|4447.2|27
1730871010000|2024-11-06 05:30:10|4457.2|4451.2|4460|4454|4461.2|4455.2|4457.2|4451.2|5
1730871020000|2024-11-06 05:30:20|4460.1|4454.1|4463|4457|4464|4458|4460|4454|4
1730871030000|2024-11-06 05:30:30|4462.6|4456.6|4463|4457|4463|4457|4462.6|4456.6|0
1730871040000|2024-11-06 05:30:40|4463.1|4457.1|4462.5|4456.5|4463.1|4457.1|4462.5|4456.5|8
1730871050000|2024-11-06 05:30:50|4462.9|4456.9|4463.6|4457.6|4464|4458|4462.9|4456.9|1
1730871060000|2024-11-06 05:31:00|4464|4458|4463|4457|4464|4458|4463|4457|1
1730871070000|2024-11-06 05:31:10|4462.6|4456.6|4462.4|4456.4|4463|4457|4462.3|4456.3|12
1730871080000|2024-11-06 05:31:20|4462.3|4456.3|4462.4|4456.4|4462.8|4456.8|4459.4|4453.4|8
1730871090000|2024-11-06 05:31:30|4462.8|4456.8|4462.4|4456.4|4463|4457|4462.4|4456.4|0
1730871100000|2024-11-06 05:31:40|4463|4457|4464.8|4458.8|4464.8|4458.8|4463|4457|0
1730871120000|2024-11-06 05:32:00|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.4|4457.4|0
1730871130000|2024-11-06 05:32:10|4463.4|4457.4|4462.8|4456.8|4463.4|4457.4|4462.8|4456.8|0
1730871150000|2024-11-06 05:32:30|4462.9|4456.9|4464|4458|4464.1|4458.1|4462.9|4456.9|2
1730871160000|2024-11-06 05:32:40|4464.1|4458.1|4464|4458|4464.5|4458.5|4464|4458|0
1730871170000|2024-11-06 05:32:50|4464.1|4458.1|4464.5|4458.5|4464.5|4458.5|4464.1|4458.1|0
1730871180000|2024-11-06 05:33:00|4464|4458|4464|4458|4464.5|4458.5|4464|4458|3
1730871190000|2024-11-06 05:33:10|4464.1|4458.1|4463.5|4457.5|4464.1|4458.1|4463|4457|0
1730871200000|2024-11-06 05:33:20|4463|4457|4463|4457|4463|4457|4463|4457|2
1730871210000|2024-11-06 05:33:30|4463.1|4457.1|4464|4458|4464.1|4458.1|4463.1|4457.1|2
1730871220000|2024-11-06 05:33:40|4463.6|4457.6|4463.4|4457.4|4464|4458|4463|4457|0
1730871230000|2024-11-06 05:33:50|4463|4457|4463|4457|4463|4457|4463|4457|0
1730871240000|2024-11-06 05:34:00|4463.1|4457.1|4463|4457|4463.1|4457.1|4463|4457|0
1730871250000|2024-11-06 05:34:10|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1730871260000|2024-11-06 05:34:20|4462.1|4456.1|4457.5|4451.5|4462.5|4456.5|4457.5|4451.5|15
1730871270000|2024-11-06 05:34:30|4457.1|4451.1|4458.6|4452.6|4458.6|4452.6|4457.1|4451.1|3
1730871280000|2024-11-06 05:34:40|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1730871290000|2024-11-06 05:34:50|4458.6|4452.6|4458.5|4452.5|4460|4454|4458.5|4452.5|2
1730871300000|2024-11-06 05:35:00|4458.9|4452.9|4457.9|4451.9|4458.9|4452.9|4457.6|4451.6|0
1730871310000|2024-11-06 05:35:10|4457.8|4451.8|4457.4|4451.4|4457.8|4451.8|4457.4|4451.4|0
1730871320000|2024-11-06 05:35:20|4457.9|4451.9|4457.4|4451.4|4457.9|4451.9|4456.9|4450.9|4
1730871330000|2024-11-06 05:35:30|4457.8|4451.8|4457.4|4451.4|4457.9|4451.9|4457.4|4451.4|2
1730871340000|2024-11-06 05:35:40|4457.8|4451.8|4458.9|4452.9|4458.9|4452.9|4457.8|4451.8|1
1730871350000|2024-11-06 05:35:50|4459.1|4453.1|4459.5|4453.5|4460|4454|4459.1|4453.1|0
1730871360000|2024-11-06 05:36:00|4458.9|4452.9|4457|4451|4458.9|4452.9|4456.6|4450.6|4
1730871370000|2024-11-06 05:36:10|4456.6|4450.6|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|0
1730871380000|2024-11-06 05:36:20|4457|4451|4457.4|4451.4|4457.4|4451.4|4457|4451|1
1730871390000|2024-11-06 05:36:30|4457.9|4451.9|4457|4451|4457.9|4451.9|4457|4451|0
1730871400000|2024-11-06 05:36:40|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|0
1730871410000|2024-11-06 05:36:50|4457.4|4451.4|4456.4|4450.4|4457.4|4451.4|4456.4|4450.4|3
1730871420000|2024-11-06 05:37:00|4456|4450|4456|4450|4456.4|4450.4|4455.4|4449.4|0
1730871430000|2024-11-06 05:37:10|4455.8|4449.8|4456.8|4450.8|4456.8|4450.8|4455.8|4449.8|9
1730871460000|2024-11-06 05:37:40|4457|4451|4456.9|4450.9|4457.8|4451.8|4456.9|4450.9|0
1730871470000|2024-11-06 05:37:50|4457|4451|4458.4|4452.4|4458.4|4452.4|4457|4451|0
1730871480000|2024-11-06 05:38:00|4458|4452|4457.5|4451.5|4458|4452|4457.5|4451.5|0
1730871490000|2024-11-06 05:38:10|4458.1|4452.1|4459|4453|4459.4|4453.4|4458.1|4452.1|1
1730871500000|2024-11-06 05:38:20|4459.8|4453.8|4459.9|4453.9|4459.9|4453.9|4459.8|4453.8|0
1730871510000|2024-11-06 05:38:30|4459.5|4453.5|4459.4|4453.4|4459.5|4453.5|4459.4|4453.4|1
1730871520000|2024-11-06 05:38:40|4457.4|4451.4|4458|4452|4458|4452|4457.4|4451.4|1
1730871530000|2024-11-06 05:38:50|4458.4|4452.4|4459.9|4453.9|4459.9|4453.9|4458|4452|1
1730871540000|2024-11-06 05:39:00|4459.5|4453.5|4460.4|4454.4|4460.4|4454.4|4459.5|4453.5|0
1730871550000|2024-11-06 05:39:10|4460.8|4454.8|4460|4454|4460.9|4454.9|4459.9|4453.9|4
1730871560000|2024-11-06 05:39:20|4459.9|4453.9|4460|4454|4460|4454|4459.4|4453.4|0
1730871580000|2024-11-06 05:39:40|4460.4|4454.4|4460.8|4454.8|4460.8|4454.8|4460.4|4454.4|0
1730871590000|2024-11-06 05:39:50|4460.4|4454.4|4460.4|4454.4|4460.8|4454.8|4460.4|4454.4|2
1730871600000|2024-11-06 05:40:00|4460.8|4454.8|4462|4456|4462|4456|4460.4|4454.4|1
1730871610000|2024-11-06 05:40:10|4462.4|4456.4|4466.6|4460.6|4466.6|4460.6|4462|4456|20
1730871620000|2024-11-06 05:40:20|4466.9|4460.9|4467|4461|4468.3|4462.3|4466.9|4460.9|58
1730871630000|2024-11-06 05:40:30|4466.6|4460.6|4468.6|4462.6|4468.6|4462.6|4466.6|4460.6|3
1730871640000|2024-11-06 05:40:40|4467.6|4461.6|4470.1|4464.1|4470.6|4464.6|4467.6|4461.6|5
1730871650000|2024-11-06 05:40:50|4469.7|4463.7|4470.2|4464.2|4470.2|4464.2|4469|4463|1
1730871660000|2024-11-06 05:41:00|4469.8|4463.8|4469.2|4463.2|4472.6|4466.6|4469.2|4463.2|7
1730871670000|2024-11-06 05:41:10|4469.3|4463.3|4469.1|4463.1|4469.3|4463.3|4468.2|4462.2|3
1730871680000|2024-11-06 05:41:20|4469.6|4463.6|4469.6|4463.6|4470|4464|4469.2|4463.2|2
1730871700000|2024-11-06 05:41:40|4469.2|4463.2|4469|4463|4469.6|4463.6|4469|4463|0
1730871710000|2024-11-06 05:41:50|4468.6|4462.6|4468|4462|4469|4463|4467.6|4461.6|0
1730871720000|2024-11-06 05:42:00|4467.1|4461.1|4468|4462|4468|4462|4467.1|4461.1|1
1730871730000|2024-11-06 05:42:10|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1730871740000|2024-11-06 05:42:20|4468|4462|4468|4462|4468|4462|4468|4462|0
1730871750000|2024-11-06 05:42:30|4468.1|4462.1|4468|4462|4468.1|4462.1|4468|4462|0
1730871760000|2024-11-06 05:42:40|4468.1|4462.1|4469|4463|4469|4463|4468.1|4462.1|0
1730871770000|2024-11-06 05:42:50|4469.5|4463.5|4469.6|4463.6|4470|4464|4469.5|4463.5|1
1730871780000|2024-11-06 05:43:00|4470|4464|4468.6|4462.6|4470|4464|4468.6|4462.6|0
1730871800000|2024-11-06 05:43:20|4468.2|4462.2|4468|4462|4468.2|4462.2|4468|4462|0
1730871810000|2024-11-06 05:43:30|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|7
1730871820000|2024-11-06 05:43:40|4469|4463|4468.6|4462.6|4469.1|4463.1|4468.6|4462.6|0
1730871830000|2024-11-06 05:43:50|4468.2|4462.2|4468.2|4462.2|4468.6|4462.6|4468.2|4462.2|0
1730871840000|2024-11-06 05:44:00|4468.6|4462.6|4467.6|4461.6|4468.6|4462.6|4467.4|4461.4|0
1730871850000|2024-11-06 05:44:10|4467.4|4461.4|4467.1|4461.1|4467.4|4461.4|4467.1|4461.1|1
1730871860000|2024-11-06 05:44:20|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|0
1730871870000|2024-11-06 05:44:30|4467|4461|4463.1|4457.1|4467|4461|4463.1|4457.1|4
1730871890000|2024-11-06 05:44:50|4464|4458|4464|4458|4464|4458|4464|4458|4
1730871900000|2024-11-06 05:45:00|4463.6|4457.6|4462.3|4456.3|4463.6|4457.6|4462.3|4456.3|15
1730871910000|2024-11-06 05:45:10|4462.7|4456.7|4464|4458|4464.1|4458.1|4462.7|4456.7|5
1730871920000|2024-11-06 05:45:20|4463.6|4457.6|4463.2|4457.2|4463.6|4457.6|4463.2|4457.2|9
1730871930000|2024-11-06 05:45:30|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1730871940000|2024-11-06 05:45:40|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1730871950000|2024-11-06 05:45:50|4463.6|4457.6|4463.1|4457.1|4463.6|4457.6|4463.1|4457.1|0
1730871960000|2024-11-06 05:46:00|||||||||2
1730871970000|2024-11-06 05:46:10|4463.4|4457.4|4464.1|4458.1|4464.6|4458.6|4463.4|4457.4|5
1730871990000|2024-11-06 05:46:30|4464.6|4458.6|4463.1|4457.1|4464.6|4458.6|4463.1|4457.1|3
1730872010000|2024-11-06 05:46:50|4462.3|4456.3|4463.6|4457.6|4463.6|4457.6|4462.3|4456.3|5
1730872020000|2024-11-06 05:47:00|4463.2|4457.2|4465.2|4459.2|4465.2|4459.2|4463.2|4457.2|1
1730872040000|2024-11-06 05:47:20|4465.6|4459.6|4466.6|4460.6|4466.7|4460.7|4465.6|4459.6|0
1730872050000|2024-11-06 05:47:30|4466.7|4460.7|4467.1|4461.1|4467.1|4461.1|4466.2|4460.2|11
1730872060000|2024-11-06 05:47:40|4466.7|4460.7|4466.2|4460.2|4467.2|4461.2|4466.2|4460.2|1
1730872070000|2024-11-06 05:47:50|4465.7|4459.7|4465.6|4459.6|4465.7|4459.7|4465.6|4459.6|2
1730872080000|2024-11-06 05:48:00|4465.2|4459.2|4468.7|4462.7|4468.7|4462.7|4465.2|4459.2|8
1730872090000|2024-11-06 05:48:10|4469.1|4463.1|4468.2|4462.2|4469.1|4463.1|4468.2|4462.2|0
1730872100000|2024-11-06 05:48:20|4468.1|4462.1|4467.1|4461.1|4468.1|4462.1|4466.6|4460.6|1
1730872110000|2024-11-06 05:48:30|4466.7|4460.7|4468.6|4462.6|4468.6|4462.6|4466.7|4460.7|2
1730872120000|2024-11-06 05:48:40|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|0
1730872130000|2024-11-06 05:48:50|4468.6|4462.6|4468.7|4462.7|4468.7|4462.7|4468.6|4462.6|0
1730872140000|2024-11-06 05:49:00|4469.5|4463.5|4468.2|4462.2|4469.5|4463.5|4468.2|4462.2|3
1730872150000|2024-11-06 05:49:10|4468.6|4462.6|4468.1|4462.1|4468.6|4462.6|4467.7|4461.7|2
1730872160000|2024-11-06 05:49:20|4467.7|4461.7|4467.6|4461.6|4468.2|4462.2|4467.2|4461.2|3
1730872170000|2024-11-06 05:49:30|4467.7|4461.7|4467.6|4461.6|4468.2|4462.2|4467.6|4461.6|1
1730872180000|2024-11-06 05:49:40|4467.2|4461.2|4466.7|4460.7|4467.2|4461.2|4466.6|4460.6|0
1730872190000|2024-11-06 05:49:50|4467.1|4461.1|4468.2|4462.2|4468.2|4462.2|4466.6|4460.6|6
1730872200000|2024-11-06 05:50:00|4468.6|4462.6|4469.2|4463.2|4469.3|4463.3|4468.3|4462.3|17
1730872210000|2024-11-06 05:50:10|4468.8|4462.8|4469.2|4463.2|4469.2|4463.2|4468.7|4462.7|0
1730872220000|2024-11-06 05:50:20|4468.8|4462.8|4468.3|4462.3|4468.8|4462.8|4468.3|4462.3|0
1730872230000|2024-11-06 05:50:30|4468.2|4462.2|4469.1|4463.1|4469.2|4463.2|4468.2|4462.2|0
1730872240000|2024-11-06 05:50:40|4469.2|4463.2|4469.6|4463.6|4469.7|4463.7|4469.2|4463.2|0
1730872250000|2024-11-06 05:50:50|4469.2|4463.2|4469.6|4463.6|4469.6|4463.6|4469.2|4463.2|0
1730872260000|2024-11-06 05:51:00|4469.2|4463.2|4468.6|4462.6|4470.2|4464.2|4468.2|4462.2|8
1730872270000|2024-11-06 05:51:10|4468.2|4462.2|4466.2|4460.2|4468.2|4462.2|4466.2|4460.2|6
1730872280000|2024-11-06 05:51:20|4466.3|4460.3|4467.2|4461.2|4467.6|4461.6|4466.3|4460.3|2
1730872290000|2024-11-06 05:51:30|4467.3|4461.3|4468.1|4462.1|4468.1|4462.1|4467.2|4461.2|1
1730872300000|2024-11-06 05:51:40|4468.2|4462.2|4467.2|4461.2|4468.2|4462.2|4467.2|4461.2|6
1730872310000|2024-11-06 05:51:50|4467.1|4461.1|4465.2|4459.2|4467.1|4461.1|4465.2|4459.2|4
1730872320000|2024-11-06 05:52:00|4465.1|4459.1|4463.2|4457.2|4465.2|4459.2|4463.1|4457.1|1
1730872330000|2024-11-06 05:52:10|4463.5|4457.5|4463.1|4457.1|4463.5|4457.5|4463.1|4457.1|0
1730872340000|2024-11-06 05:52:20|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|0
1730872350000|2024-11-06 05:52:30|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1730872360000|2024-11-06 05:52:40|4462.7|4456.7|4463.1|4457.1|4463.1|4457.1|4462.7|4456.7|0
1730872370000|2024-11-06 05:52:50|4463.6|4457.6|4463.7|4457.7|4463.7|4457.7|4463.2|4457.2|3
1730872380000|2024-11-06 05:53:00|4463.6|4457.6|4463.6|4457.6|4464.6|4458.6|4463.6|4457.6|2
1730872390000|2024-11-06 05:53:10|4464.1|4458.1|4463.1|4457.1|4464.2|4458.2|4463.1|4457.1|0
1730872410000|2024-11-06 05:53:30|4462.7|4456.7|4463.1|4457.1|4463.1|4457.1|4462.7|4456.7|2
1730872420000|2024-11-06 05:53:40|4462.7|4456.7|4466.8|4460.8|4466.8|4460.8|4462.7|4456.7|6
1730872430000|2024-11-06 05:53:50|4467.6|4461.6|4467.5|4461.5|4468.5|4462.5|4467.1|4461.1|0
1730872440000|2024-11-06 05:54:00|4467.6|4461.6|4467.6|4461.6|4468|4462|4467.6|4461.6|0
1730872450000|2024-11-06 05:54:10|4467.5|4461.5|4468|4462|4468|4462|4467.1|4461.1|0
1730872460000|2024-11-06 05:54:20|4471.6|4465.6|4471.6|4465.6|4472|4466|4471.6|4465.6|7
1730872470000|2024-11-06 05:54:30|4472|4466|4471.5|4465.5|4472.1|4466.1|4471.5|4465.5|1
1730872480000|2024-11-06 05:54:40|||||||||3
1730872490000|2024-11-06 05:54:50|4471.6|4465.6|4471.6|4465.6|4472.5|4466.5|4471.5|4465.5|3
1730872510000|2024-11-06 05:55:10|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|9
1730872520000|2024-11-06 05:55:20|4469.6|4463.6|4468.1|4462.1|4469.6|4463.6|4468.1|4462.1|1
1730872530000|2024-11-06 05:55:30|4469|4463|4469.5|4463.5|4469.5|4463.5|4468.5|4462.5|2
1730872540000|2024-11-06 05:55:40|4469.1|4463.1|4469.5|4463.5|4469.5|4463.5|4469.1|4463.1|0
1730872550000|2024-11-06 05:55:50|4469.1|4463.1|4468.1|4462.1|4469.5|4463.5|4468.1|4462.1|1
1730872560000|2024-11-06 05:56:00|4468|4462|4467|4461|4468|4462|4466.5|4460.5|4
1730872570000|2024-11-06 05:56:10|4466.5|4460.5|4466.5|4460.5|4467|4461|4466.5|4460.5|0
1730872590000|2024-11-06 05:56:30|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.3|4460.3|6
1730872600000|2024-11-06 05:56:40|4466.8|4460.8|4468.8|4462.8|4468.8|4462.8|4466.8|4460.8|4
1730872610000|2024-11-06 05:56:50|4468.4|4462.4|4468.3|4462.3|4468.8|4462.8|4467.8|4461.8|0
1730872620000|2024-11-06 05:57:00|4468.4|4462.4|4468.4|4462.4|4468.8|4462.8|4468.4|4462.4|0
1730872630000|2024-11-06 05:57:10|4468.8|4462.8|4469.8|4463.8|4469.8|4463.8|4468.8|4462.8|0
1730872640000|2024-11-06 05:57:20|4469.2|4463.2|4468.8|4462.8|4469.2|4463.2|4468.4|4462.4|0
1730872660000|2024-11-06 05:57:40|4469.3|4463.3|4469.4|4463.4|4469.4|4463.4|4469|4463|0
1730872670000|2024-11-06 05:57:50|4469.3|4463.3|4469.2|4463.2|4469.4|4463.4|4468.8|4462.8|0
1730872680000|2024-11-06 05:58:00|4468.8|4462.8|4468.8|4462.8|4469.4|4463.4|4468.4|4462.4|0
1730872690000|2024-11-06 05:58:10|4468.4|4462.4|4467.9|4461.9|4468.8|4462.8|4467.9|4461.9|0
1730872700000|2024-11-06 05:58:20|4468.8|4462.8|4468.8|4462.8|4469.4|4463.4|4468.4|4462.4|1
1730872710000|2024-11-06 05:58:30|4468.9|4462.9|4469.8|4463.8|4469.8|4463.8|4468.9|4462.9|1
1730872720000|2024-11-06 05:58:40|4469.4|4463.4|4468.8|4462.8|4469.4|4463.4|4468.8|4462.8|0
1730872740000|2024-11-06 05:59:00|4474|4468|4475|4469|4475|4469|4474|4468|5
1730872750000|2024-11-06 05:59:10|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.5|4468.5|1
1730872760000|2024-11-06 05:59:20|4474.8|4468.8|4474.9|4468.9|4474.9|4468.9|4474.8|4468.8|0
1730872770000|2024-11-06 05:59:30|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1730872780000|2024-11-06 05:59:40|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1730872790000|2024-11-06 05:59:50|4474.1|4468.1|4473.9|4467.9|4474.4|4468.4|4473.4|4467.4|2
1730872800000|2024-11-06 06:00:00|4474|4468|4473.4|4467.4|4474|4468|4473.4|4467.4|0
1730872810000|2024-11-06 06:00:10|4473.8|4467.8|4472.8|4466.8|4473.8|4467.8|4472.8|4466.8|0
1730872820000|2024-11-06 06:00:20|4472.9|4466.9|4474|4468|4474|4468|4472.9|4466.9|3
1730872830000|2024-11-06 06:00:30|4474.3|4468.3|4474.8|4468.8|4474.8|4468.8|4474|4468|1
1730872840000|2024-11-06 06:00:40|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|4474.4|4468.4|0
1730872850000|2024-11-06 06:00:50|4473.9|4467.9|4473.8|4467.8|4473.9|4467.9|4473.8|4467.8|0
1730872860000|2024-11-06 06:01:00|4473.4|4467.4|4472.9|4466.9|4473.4|4467.4|4472.9|4466.9|1
1730872870000|2024-11-06 06:01:10|4472.4|4466.4|4472.3|4466.3|4472.4|4466.4|4472.3|4466.3|7
1730872880000|2024-11-06 06:01:20|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|2
1730872890000|2024-11-06 06:01:30|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|1
1730872900000|2024-11-06 06:01:40|4472.9|4466.9|4472.8|4466.8|4472.9|4466.9|4472.8|4466.8|1
1730872910000|2024-11-06 06:01:50|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1730872920000|2024-11-06 06:02:00|4472.4|4466.4|4466.4|4460.4|4472.4|4466.4|4466.4|4460.4|14
1730872930000|2024-11-06 06:02:10|4466.3|4460.3|4467.3|4461.3|4467.3|4461.3|4466.3|4460.3|2
1730872940000|2024-11-06 06:02:20|4467.8|4461.8|4468.4|4462.4|4468.4|4462.4|4467.8|4461.8|1
1730872950000|2024-11-06 06:02:30|4467.8|4461.8|4469.4|4463.4|4469.8|4463.8|4467.8|4461.8|1
1730872960000|2024-11-06 06:02:40|4469.8|4463.8|4469.8|4463.8|4470.4|4464.4|4469.8|4463.8|2
1730872970000|2024-11-06 06:02:50|4469.9|4463.9|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|0
1730872980000|2024-11-06 06:03:00|4469.9|4463.9|4470.4|4464.4|4470.4|4464.4|4469.8|4463.8|1
1730873010000|2024-11-06 06:03:30|4470.8|4464.8|4470.8|4464.8|4472.2|4466.2|4470.8|4464.8|2
1730873020000|2024-11-06 06:03:40|4469.8|4463.8|4471.3|4465.3|4471.3|4465.3|4469.8|4463.8|0
1730873030000|2024-11-06 06:03:50|4470.9|4464.9|4469.8|4463.8|4470.9|4464.9|4469.8|4463.8|0
1730873050000|2024-11-06 06:04:10|4469.9|4463.9|4470.8|4464.8|4470.8|4464.8|4469.9|4463.9|0
1730873060000|2024-11-06 06:04:20|4471|4465|4470.8|4464.8|4471.4|4465.4|4470.8|4464.8|0
1730873070000|2024-11-06 06:04:30|4471.4|4465.4|4469.9|4463.9|4471.4|4465.4|4469.9|4463.9|0
1730873080000|2024-11-06 06:04:40|4470|4464|4472.9|4466.9|4472.9|4466.9|4470|4464|0
1730873090000|2024-11-06 06:04:50|4472.8|4466.8|4472.4|4466.4|4473|4467|4472|4466|1
1730873100000|2024-11-06 06:05:00|4471.9|4465.9|4471.8|4465.8|4471.9|4465.9|4471.8|4465.8|0
1730873110000|2024-11-06 06:05:10|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4471.8|4465.8|0
1730873120000|2024-11-06 06:05:20|4472.4|4466.4|4472.3|4466.3|4472.4|4466.4|4472.3|4466.3|0
1730873130000|2024-11-06 06:05:30|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4470.9|4464.9|0
1730873140000|2024-11-06 06:05:40|4471.2|4465.2|4470.8|4464.8|4471.2|4465.2|4470|4464|0
1730873150000|2024-11-06 06:05:50|4470.4|4464.4|4470.8|4464.8|4470.8|4464.8|4470.4|4464.4|0
1730873160000|2024-11-06 06:06:00|4470.2|4464.2|4468.8|4462.8|4470.2|4464.2|4468.4|4462.4|0
1730873170000|2024-11-06 06:06:10|4468.4|4462.4|4467.4|4461.4|4468.4|4462.4|4467.4|4461.4|0
1730873180000|2024-11-06 06:06:20|4467.3|4461.3|4466.8|4460.8|4467.3|4461.3|4466.8|4460.8|0
1730873190000|2024-11-06 06:06:30|4467.3|4461.3|4466.8|4460.8|4467.3|4461.3|4466.8|4460.8|0
1730873200000|2024-11-06 06:06:40|4466.3|4460.3|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|2
1730873210000|2024-11-06 06:06:50|4466.3|4460.3|4463.9|4457.9|4466.3|4460.3|4463.9|4457.9|3
1730873220000|2024-11-06 06:07:00|4464.3|4458.3|4463.9|4457.9|4464.3|4458.3|4463.9|4457.9|0
1730873240000|2024-11-06 06:07:20|||||||||3
1730873250000|2024-11-06 06:07:30|4463.5|4457.5|4463.9|4457.9|4463.9|4457.9|4463.5|4457.5|0
1730873260000|2024-11-06 06:07:40|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|3
1730873270000|2024-11-06 06:07:50|4465.4|4459.4|4464.3|4458.3|4465.4|4459.4|4464.3|4458.3|1
1730873280000|2024-11-06 06:08:00|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.5|4457.5|0
1730873290000|2024-11-06 06:08:10|4463.5|4457.5|4464.8|4458.8|4464.8|4458.8|4463.1|4457.1|22
1730873300000|2024-11-06 06:08:20|4464.9|4458.9|4466.4|4460.4|4466.4|4460.4|4464.9|4458.9|1
1730873310000|2024-11-06 06:08:30|4466.8|4460.8|4468.4|4462.4|4468.8|4462.8|4466.8|4460.8|0
1730873320000|2024-11-06 06:08:40|4468.9|4462.9|4469.8|4463.8|4469.8|4463.8|4468.9|4462.9|0
1730873330000|2024-11-06 06:08:50|4469.4|4463.4|4467.9|4461.9|4469.4|4463.4|4467.9|4461.9|1
1730873340000|2024-11-06 06:09:00|4467.4|4461.4|4466.4|4460.4|4467.8|4461.8|4466.4|4460.4|1
1730873350000|2024-11-06 06:09:10|4466.8|4460.8|4466.8|4460.8|4466.9|4460.9|4466.4|4460.4|0
1730873360000|2024-11-06 06:09:20|4466.4|4460.4|4466.8|4460.8|4466.8|4460.8|4466.4|4460.4|0
1730873370000|2024-11-06 06:09:30|4466.4|4460.4|4468.4|4462.4|4468.4|4462.4|4466.4|4460.4|1
1730873380000|2024-11-06 06:09:40|4467.8|4461.8|4468|4462|4468|4462|4467.4|4461.4|1
1730873390000|2024-11-06 06:09:50|4468.4|4462.4|4467.4|4461.4|4468.4|4462.4|4467.4|4461.4|2
1730873400000|2024-11-06 06:10:00|4467.8|4461.8|4468.4|4462.4|4468.4|4462.4|4467.4|4461.4|0
1730873410000|2024-11-06 06:10:10|4467.9|4461.9|4466.4|4460.4|4467.9|4461.9|4466.4|4460.4|1
1730873420000|2024-11-06 06:10:20|4466.5|4460.5|4467.4|4461.4|4467.4|4461.4|4466.5|4460.5|0
1730873430000|2024-11-06 06:10:30|4466.9|4460.9|4467.4|4461.4|4467.4|4461.4|4466.9|4460.9|0
1730873440000|2024-11-06 06:10:40|4467.8|4461.8|4466.4|4460.4|4467.8|4461.8|4466.4|4460.4|0
1730873450000|2024-11-06 06:10:50|4466.8|4460.8|4466.8|4460.8|4467.4|4461.4|4466.4|4460.4|3
1730873460000|2024-11-06 06:11:00|4466.4|4460.4|4466.8|4460.8|4466.9|4460.9|4466.4|4460.4|0
1730873470000|2024-11-06 06:11:10|4466.9|4460.9|4464|4458|4466.9|4460.9|4463.6|4457.6|6
1730873480000|2024-11-06 06:11:20|4464.4|4458.4|4464|4458|4464.4|4458.4|4464|4458|0
1730873500000|2024-11-06 06:11:40|4463.9|4457.9|4463.5|4457.5|4464|4458|4463.5|4457.5|0
1730873510000|2024-11-06 06:11:50|4463.6|4457.6|4464|4458|4464.5|4458.5|4463.5|4457.5|2
1730873520000|2024-11-06 06:12:00|4463.6|4457.6|4463.6|4457.6|4464|4458|4463.6|4457.6|0
1730873530000|2024-11-06 06:12:10|4463.2|4457.2|4463.2|4457.2|4463.6|4457.6|4463.2|4457.2|0
1730873540000|2024-11-06 06:12:20|4463.6|4457.6|4463.5|4457.5|4464.4|4458.4|4463.2|4457.2|0
1730873550000|2024-11-06 06:12:30|4463.1|4457.1|4460.1|4454.1|4463.5|4457.5|4460.1|4454.1|4
1730873560000|2024-11-06 06:12:40|4459.8|4453.8|4460|4454|4460|4454|4459.4|4453.4|2
1730873570000|2024-11-06 06:12:50|4460.8|4454.8|4460.9|4454.9|4460.9|4454.9|4460.8|4454.8|0
1730873580000|2024-11-06 06:13:00|4461|4455|4461.5|4455.5|4461.5|4455.5|4461|4455|2
1730873590000|2024-11-06 06:13:10|4460.9|4454.9|4461.9|4455.9|4462|4456|4460.9|4454.9|4
1730873600000|2024-11-06 06:13:20|4462|4456|4462|4456|4462|4456|4461.5|4455.5|0
1730873610000|2024-11-06 06:13:30|4462.4|4456.4|4462|4456|4462.4|4456.4|4461.5|4455.5|0
1730873620000|2024-11-06 06:13:40|4462.8|4456.8|4462|4456|4462.8|4456.8|4462|4456|0
1730873630000|2024-11-06 06:13:50|4462.4|4456.4|4462.9|4456.9|4462.9|4456.9|4462.4|4456.4|0
1730873640000|2024-11-06 06:14:00|4462.5|4456.5|4461|4455|4463.3|4457.3|4461|4455|1
1730873650000|2024-11-06 06:14:10|4461.4|4455.4|4462.8|4456.8|4462.8|4456.8|4461.4|4455.4|2
1730873660000|2024-11-06 06:14:20|4462.4|4456.4|4463.4|4457.4|4463.4|4457.4|4462.4|4456.4|0
1730873670000|2024-11-06 06:14:30|4463|4457|4463.8|4457.8|4463.8|4457.8|4463|4457|0
1730873680000|2024-11-06 06:14:40|4463.4|4457.4|4463.8|4457.8|4464.4|4458.4|4462.4|4456.4|0
1730873690000|2024-11-06 06:14:50|4463|4457|4463.8|4457.8|4464.4|4458.4|4462.4|4456.4|5
1730873700000|2024-11-06 06:15:00|4464|4458|4464.8|4458.8|4464.8|4458.8|4464|4458|0
1730873710000|2024-11-06 06:15:10|4464.9|4458.9|4465.9|4459.9|4466.8|4460.8|4464.9|4458.9|1
1730873720000|2024-11-06 06:15:20|4467.4|4461.4|4467.8|4461.8|4467.8|4461.8|4466.8|4460.8|1
1730873730000|2024-11-06 06:15:30|4467.4|4461.4|4469.4|4463.4|4470.4|4464.4|4467.4|4461.4|1
1730873740000|2024-11-06 06:15:40|4469.8|4463.8|4471.8|4465.8|4471.8|4465.8|4469.4|4463.4|21
1730873750000|2024-11-06 06:15:50|4471.4|4465.4|4472.8|4466.8|4472.8|4466.8|4471.4|4465.4|0
1730873760000|2024-11-06 06:16:00|4473.4|4467.4|4474|4468|4474.4|4468.4|4473.3|4467.3|1
1730873770000|2024-11-06 06:16:10|4473.8|4467.8|4471.9|4465.9|4473.8|4467.8|4471.5|4465.5|0
1730873780000|2024-11-06 06:16:20|4471.5|4465.5|4470.6|4464.6|4471.5|4465.5|4470.6|4464.6|0
1730873790000|2024-11-06 06:16:30|4471|4465|4470.6|4464.6|4471.4|4465.4|4470.6|4464.6|0
1730873800000|2024-11-06 06:16:40|4471|4465|4469.8|4463.8|4471|4465|4469.4|4463.4|1
1730873810000|2024-11-06 06:16:50|4470|4464|4470.4|4464.4|4470.4|4464.4|4469.4|4463.4|1
1730873820000|2024-11-06 06:17:00|4470.5|4464.5|4472.4|4466.4|4472.4|4466.4|4470.5|4464.5|1
1730873830000|2024-11-06 06:17:10|4472|4466|4472.4|4466.4|4472.5|4466.5|4471.9|4465.9|1
1730873840000|2024-11-06 06:17:20|4472.8|4466.8|4472.4|4466.4|4472.9|4466.9|4472.4|4466.4|3
1730873850000|2024-11-06 06:17:30|4472.8|4466.8|4473.3|4467.3|4473.3|4467.3|4472.4|4466.4|0
1730873860000|2024-11-06 06:17:40|4472.9|4466.9|4473.3|4467.3|4473.3|4467.3|4472.9|4466.9|0
1730873870000|2024-11-06 06:17:50|4472.9|4466.9|4473.3|4467.3|4473.3|4467.3|4472.9|4466.9|0
1730873880000|2024-11-06 06:18:00|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|0
1730873890000|2024-11-06 06:18:10|4473.3|4467.3|4474.4|4468.4|4474.4|4468.4|4473.3|4467.3|0
1730873900000|2024-11-06 06:18:20|4473.8|4467.8|4473.4|4467.4|4473.8|4467.8|4473.4|4467.4|0
1730873910000|2024-11-06 06:18:30|4473|4467|4473.4|4467.4|4473.4|4467.4|4472.9|4466.9|0
1730873920000|2024-11-06 06:18:40|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1730873930000|2024-11-06 06:18:50|4473.9|4467.9|4474|4468|4474.4|4468.4|4473.8|4467.8|0
1730873940000|2024-11-06 06:19:00|4474.4|4468.4|4473.4|4467.4|4474.4|4468.4|4473.4|4467.4|0
1730873950000|2024-11-06 06:19:10|4472.8|4466.8|4471.4|4465.4|4473.4|4467.4|4471.4|4465.4|0
1730873960000|2024-11-06 06:19:20|4471.8|4465.8|4470.8|4464.8|4472.4|4466.4|4470.4|4464.4|1
1730873970000|2024-11-06 06:19:30|4470.9|4464.9|4472.3|4466.3|4472.3|4466.3|4470.9|4464.9|2
1730873980000|2024-11-06 06:19:40|4471.8|4465.8|4472.4|4466.4|4472.8|4466.8|4471.8|4465.8|0
1730873990000|2024-11-06 06:19:50|4472.8|4466.8|4470.4|4464.4|4472.8|4466.8|4469.5|4463.5|5
1730874000000|2024-11-06 06:20:00|4470|4464|4471.4|4465.4|4471.4|4465.4|4469.4|4463.4|0
1730874010000|2024-11-06 06:20:10|4470.9|4464.9|4471.4|4465.4|4471.4|4465.4|4470.8|4464.8|1
1730874020000|2024-11-06 06:20:20|4471.3|4465.3|4471.4|4465.4|4471.4|4465.4|4470.8|4464.8|0
1730874040000|2024-11-06 06:20:40|4470.4|4464.4|4470.8|4464.8|4470.8|4464.8|4470.4|4464.4|1
1730874050000|2024-11-06 06:20:50|4470.4|4464.4|4473.4|4467.4|4473.4|4467.4|4470.4|4464.4|3
1730874060000|2024-11-06 06:21:00|4473.3|4467.3|4473|4467|4473.4|4467.4|4472.8|4466.8|0
1730874070000|2024-11-06 06:21:10|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1730874080000|2024-11-06 06:21:20|4473|4467|4473.4|4467.4|4473.4|4467.4|4472.4|4466.4|0
1730874090000|2024-11-06 06:21:30|4473|4467|4473.8|4467.8|4473.8|4467.8|4472.8|4466.8|0
1730874100000|2024-11-06 06:21:40|4473.4|4467.4|4473.4|4467.4|4473.8|4467.8|4473.4|4467.4|0
1730874110000|2024-11-06 06:21:50|4473.8|4467.8|4472.8|4466.8|4473.8|4467.8|4472.8|4466.8|0
1730874120000|2024-11-06 06:22:00|4472.9|4466.9|4473.4|4467.4|4473.4|4467.4|4472.9|4466.9|0
1730874130000|2024-11-06 06:22:10|4472.8|4466.8|4472.8|4466.8|4473.4|4467.4|4472.8|4466.8|0
1730874140000|2024-11-06 06:22:20|4473|4467|4473.4|4467.4|4473.8|4467.8|4473|4467|1
1730874150000|2024-11-06 06:22:30|4473.8|4467.8|4474.4|4468.4|4474.9|4468.9|4473.8|4467.8|3
1730874160000|2024-11-06 06:22:40|4474.9|4468.9|4474.4|4468.4|4474.9|4468.9|4474.4|4468.4|15
1730874170000|2024-11-06 06:22:50|4474.3|4468.3|4473.4|4467.4|4474.3|4468.3|4473.4|4467.4|0
1730874180000|2024-11-06 06:23:00|4473.6|4467.6|4472.3|4466.3|4473.8|4467.8|4471.4|4465.4|2
1730874190000|2024-11-06 06:23:10|4471.9|4465.9|4471.9|4465.9|4472.4|4466.4|4471.9|4465.9|1
1730874200000|2024-11-06 06:23:20|4470.9|4464.9|4471.4|4465.4|4472.3|4466.3|4470.9|4464.9|4
1730874210000|2024-11-06 06:23:30|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|0
1730874220000|2024-11-06 06:23:40|4471.4|4465.4|4471|4465|4471.4|4465.4|4471|4465|0
1730874230000|2024-11-06 06:23:50|4471.4|4465.4|4470.4|4464.4|4471.4|4465.4|4469.1|4463.1|1
1730874240000|2024-11-06 06:24:00|4470|4464|4470.4|4464.4|4470.4|4464.4|4470|4464|0
1730874250000|2024-11-06 06:24:10|4470.5|4464.5|4471|4465|4471|4465|4470.5|4464.5|0
1730874260000|2024-11-06 06:24:20|4470.9|4464.9|4470.5|4464.5|4470.9|4464.9|4470.5|4464.5|0
1730874270000|2024-11-06 06:24:30|4470.1|4464.1|4469.4|4463.4|4470.1|4464.1|4469|4463|1
1730874280000|2024-11-06 06:24:40|4469.8|4463.8|4470.5|4464.5|4470.5|4464.5|4469.4|4463.4|1
1730874290000|2024-11-06 06:24:50|4470.1|4464.1|4470|4464|4470.1|4464.1|4469.4|4463.4|5
1730874300000|2024-11-06 06:25:00|4470.4|4464.4|4471|4465|4471|4465|4470.4|4464.4|1
1730874310000|2024-11-06 06:25:10|4472.1|4466.1|4470.4|4464.4|4472.5|4466.5|4470.4|4464.4|6
1730874320000|2024-11-06 06:25:20|4470|4464|4470|4464|4470.4|4464.4|4470|4464|0
1730874330000|2024-11-06 06:25:30|4470.4|4464.4|4470.5|4464.5|4470.5|4464.5|4469.4|4463.4|0
1730874340000|2024-11-06 06:25:40|4470.9|4464.9|4469.4|4463.4|4470.9|4464.9|4469.4|4463.4|1
1730874350000|2024-11-06 06:25:50|4469.8|4463.8|4469.8|4463.8|4470|4464|4469.4|4463.4|1
1730874360000|2024-11-06 06:26:00|4469.4|4463.4|4469.8|4463.8|4469.8|4463.8|4468.9|4462.9|1
1730874370000|2024-11-06 06:26:10|4469.4|4463.4|4470.4|4464.4|4470.4|4464.4|4468.9|4462.9|1
1730874380000|2024-11-06 06:26:20|4470|4464|4469.9|4463.9|4470|4464|4469.9|4463.9|0
1730874390000|2024-11-06 06:26:30|4469.8|4463.8|4466.8|4460.8|4469.8|4463.8|4466.8|4460.8|8
1730874400000|2024-11-06 06:26:40|4466.9|4460.9|4465.4|4459.4|4467.4|4461.4|4465.4|4459.4|0
1730874410000|2024-11-06 06:26:50|4465.8|4459.8|4465.4|4459.4|4466|4460|4465.4|4459.4|0
1730874420000|2024-11-06 06:27:00|4465.9|4459.9|4465.8|4459.8|4466.4|4460.4|4465.4|4459.4|1
1730874430000|2024-11-06 06:27:10|4465.4|4459.4|4465.4|4459.4|4466|4460|4464.5|4458.5|5
1730874440000|2024-11-06 06:27:20|4463.4|4457.4|4463.4|4457.4|4464|4458|4463.4|4457.4|10
1730874450000|2024-11-06 06:27:30|4463.8|4457.8|4462.3|4456.3|4463.8|4457.8|4462.3|4456.3|1
1730874460000|2024-11-06 06:27:40|4461.8|4455.8|4461.8|4455.8|4462.4|4456.4|4461.8|4455.8|3
1730874470000|2024-11-06 06:27:50|4462|4456|4462.4|4456.4|4462.8|4456.8|4462|4456|0
1730874480000|2024-11-06 06:28:00|4462.3|4456.3|4459.5|4453.5|4462.3|4456.3|4459.1|4453.1|1
1730874490000|2024-11-06 06:28:10|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|0
1730874500000|2024-11-06 06:28:20|4459|4453|4459.4|4453.4|4459.4|4453.4|4459|4453|0
1730874510000|2024-11-06 06:28:30|4459|4453|4460.6|4454.6|4460.6|4454.6|4459|4453|1
1730874530000|2024-11-06 06:28:50|4460.1|4454.1|4460.6|4454.6|4460.6|4454.6|4460.1|4454.1|0
1730874540000|2024-11-06 06:29:00|4460.7|4454.7|4461|4455|4462.5|4456.5|4460.7|4454.7|4
1730874550000|2024-11-06 06:29:10|4460.6|4454.6|4461|4455|4461.4|4455.4|4460.6|4454.6|0
1730874560000|2024-11-06 06:29:20|4460|4454|4460|4454|4460|4454|4460|4454|0
1730874570000|2024-11-06 06:29:30|4461|4455|4460.5|4454.5|4461|4455|4460.4|4454.4|3
1730874580000|2024-11-06 06:29:40|4460.9|4454.9|4459.5|4453.5|4460.9|4454.9|4459.5|4453.5|1
1730874590000|2024-11-06 06:29:50|4460|4454|4459.5|4453.5|4460|4454|4459.4|4453.4|2
1730874600000|2024-11-06 06:30:00|4459.8|4453.8|4461|4455|4461.9|4455.9|4459.4|4453.4|3
1730874610000|2024-11-06 06:30:10|4461.4|4455.4|4462.4|4456.4|4462.9|4456.9|4461|4455|0
1730874620000|2024-11-06 06:30:20|4462|4456|4460.5|4454.5|4463|4457|4460|4454|3
1730874630000|2024-11-06 06:30:30|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|0
1730874640000|2024-11-06 06:30:40|4461|4455|4460.6|4454.6|4461|4455|4460.6|4454.6|0
1730874650000|2024-11-06 06:30:50|4460|4454|4462|4456|4462|4456|4460|4454|3
1730874660000|2024-11-06 06:31:00|4461.6|4455.6|4461.6|4455.6|4462|4456|4461.5|4455.5|0
1730874670000|2024-11-06 06:31:10|4462|4456|4462|4456|4462|4456|4461.6|4455.6|0
1730874680000|2024-11-06 06:31:20|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.2|4455.2|0
1730874690000|2024-11-06 06:31:30|4462|4456|4462|4456|4462|4456|4461.2|4455.2|0
1730874700000|2024-11-06 06:31:40|4461.6|4455.6|4460.5|4454.5|4461.6|4455.6|4460.5|4454.5|1
1730874710000|2024-11-06 06:31:50|4460.1|4454.1|4460|4454|4460.5|4454.5|4460|4454|0
1730874720000|2024-11-06 06:32:00|4459.6|4453.6|4458.2|4452.2|4459.6|4453.6|4458.2|4452.2|0
1730874730000|2024-11-06 06:32:10|4458.6|4452.6|4460|4454|4460|4454|4458.6|4452.6|0
1730874740000|2024-11-06 06:32:20|4460.2|4454.2|4460.5|4454.5|4461|4455|4460.2|4454.2|0
1730874750000|2024-11-06 06:32:30|4460.6|4454.6|4460.5|4454.5|4461|4455|4460|4454|0
1730874760000|2024-11-06 06:32:40|4460.6|4454.6|4462|4456|4462|4456|4460.6|4454.6|0
1730874770000|2024-11-06 06:32:50|4462.4|4456.4|4463.4|4457.4|4463.4|4457.4|4462|4456|0
1730874780000|2024-11-06 06:33:00|4463|4457|4462.1|4456.1|4463.4|4457.4|4462.1|4456.1|0
1730874790000|2024-11-06 06:33:10|4462.5|4456.5|4461|4455|4462.5|4456.5|4460.4|4454.4|4
1730874800000|2024-11-06 06:33:20|4460.8|4454.8|4462.4|4456.4|4462.4|4456.4|4460.4|4454.4|6
1730874810000|2024-11-06 06:33:30|4462|4456|4462.4|4456.4|4462.4|4456.4|4461.9|4455.9|1
1730874820000|2024-11-06 06:33:40|4463|4457|4463.4|4457.4|4463.4|4457.4|4462.4|4456.4|0
1730874830000|2024-11-06 06:33:50|4464|4458|4465.6|4459.6|4465.6|4459.6|4464|4458|0
1730874840000|2024-11-06 06:34:00|4465.4|4459.4|4464|4458|4465.4|4459.4|4464|4458|1
1730874850000|2024-11-06 06:34:10|4463.9|4457.9|4464|4458|4464|4458|4463|4457|0
1730874860000|2024-11-06 06:34:20|4464.4|4458.4|4464.5|4458.5|4464.5|4458.5|4463|4457|3
1730874870000|2024-11-06 06:34:30|4464.6|4458.6|4463.6|4457.6|4464.6|4458.6|4463.6|4457.6|0
1730874880000|2024-11-06 06:34:40|4464|4458|4464.6|4458.6|4465.4|4459.4|4463.6|4457.6|0
1730874890000|2024-11-06 06:34:50|4464.4|4458.4|4464.4|4458.4|4464.5|4458.5|4464|4458|0
1730874900000|2024-11-06 06:35:00|4464.5|4458.5|4463.6|4457.6|4464.6|4458.6|4462.2|4456.2|14
1730874910000|2024-11-06 06:35:10|4463.2|4457.2|4461.6|4455.6|4463.2|4457.2|4461.1|4455.1|2
1730874920000|2024-11-06 06:35:20|4461.5|4455.5|4461|4455|4461.6|4455.6|4461|4455|3
1730874930000|2024-11-06 06:35:30|4461.5|4455.5|4461.5|4455.5|4461.6|4455.6|4460.6|4454.6|0
1730874940000|2024-11-06 06:35:40|4461.1|4455.1|4461.6|4455.6|4462.6|4456.6|4461.1|4455.1|6
1730874950000|2024-11-06 06:35:50|4462|4456|4461.8|4455.8|4462.2|4456.2|4459.2|4453.2|48
1730874960000|2024-11-06 06:36:00|4462.2|4456.2|4459.7|4453.7|4462.2|4456.2|4459.7|4453.7|1
1730874970000|2024-11-06 06:36:10|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|1
1730874980000|2024-11-06 06:36:20|4460.1|4454.1|4458.6|4452.6|4460.1|4454.1|4458.6|4452.6|2
1730874990000|2024-11-06 06:36:30|4458.2|4452.2|4459.6|4453.6|4459.6|4453.6|4458.2|4452.2|0
1730875000000|2024-11-06 06:36:40|4459.2|4453.2|4459.2|4453.2|4459.6|4453.6|4459.1|4453.1|4
1730875010000|2024-11-06 06:36:50|4459.6|4453.6|4459.2|4453.2|4459.6|4453.6|4459.2|4453.2|0
1730875020000|2024-11-06 06:37:00|4459.1|4453.1|4458.2|4452.2|4459.1|4453.1|4458.2|4452.2|0
1730875030000|2024-11-06 06:37:10|4458.1|4452.1|4458.1|4452.1|4458.1|4452.1|4457.7|4451.7|0
1730875040000|2024-11-06 06:37:20|4458.2|4452.2|4458.1|4452.1|4458.6|4452.6|4457.7|4451.7|2
1730875060000|2024-11-06 06:37:40|4457.3|4451.3|4457.3|4451.3|4458.2|4452.2|4457.3|4451.3|21
1730875070000|2024-11-06 06:37:50|4455.3|4449.3|4458|4452|4458|4452|4455.3|4449.3|9
1730875080000|2024-11-06 06:38:00|4457.6|4451.6|4456|4450|4457.6|4451.6|4455.9|4449.9|1
1730875090000|2024-11-06 06:38:10|4455.9|4449.9|4455.8|4449.8|4455.9|4449.9|4455.4|4449.4|0
1730875100000|2024-11-06 06:38:20|4455|4449|4454.6|4448.6|4455|4449|4454.4|4448.4|5
1730875110000|2024-11-06 06:38:30|4455|4449|4456.6|4450.6|4457.4|4451.4|4455|4449|1
1730875120000|2024-11-06 06:38:40|4457|4451|4456.4|4450.4|4457|4451|4456|4450|1
1730875130000|2024-11-06 06:38:50|4456|4450|4456.4|4450.4|4456.4|4450.4|4456|4450|0
1730875140000|2024-11-06 06:39:00|4456|4450|4456|4450|4456.4|4450.4|4455.9|4449.9|2
1730875150000|2024-11-06 06:39:10|4456.9|4450.9|4458|4452|4458|4452|4456.9|4450.9|1
1730875160000|2024-11-06 06:39:20|4458.4|4452.4|4460.6|4454.6|4460.6|4454.6|4458.4|4452.4|3
1730875170000|2024-11-06 06:39:30|4460|4454|4460|4454|4460|4454|4460|4454|0
1730875180000|2024-11-06 06:39:40|4460.1|4454.1|4461.6|4455.6|4461.6|4455.6|4460.1|4454.1|0
1730875190000|2024-11-06 06:39:50|4462.1|4456.1|4462|4456|4462.1|4456.1|4461.6|4455.6|0
1730875200000|2024-11-06 06:40:00|4461.6|4455.6|4461|4455|4461.6|4455.6|4461|4455|0
1730875210000|2024-11-06 06:40:10|4460|4454|4461|4455|4461|4455|4460|4454|0
1730875220000|2024-11-06 06:40:20|4460.6|4454.6|4461|4455|4461.4|4455.4|4460.6|4454.6|0
1730875230000|2024-11-06 06:40:30|4460.6|4454.6|4460|4454|4460.6|4454.6|4460|4454|0
1730875240000|2024-11-06 06:40:40|4460.1|4454.1|4459.6|4453.6|4460.1|4454.1|4459|4453|0
1730875250000|2024-11-06 06:40:50|4459.4|4453.4|4459|4453|4459.6|4453.6|4457.6|4451.6|0
1730875260000|2024-11-06 06:41:00|4459.5|4453.5|4460.4|4454.4|4460.6|4454.6|4459.5|4453.5|0
1730875270000|2024-11-06 06:41:10|4460.6|4454.6|4461|4455|4461|4455|4460.6|4454.6|0
1730875280000|2024-11-06 06:41:20|4460.4|4454.4|4459.9|4453.9|4460.6|4454.6|4459.5|4453.5|2
1730875290000|2024-11-06 06:41:30|4460|4454|4461.8|4455.8|4461.9|4455.9|4460|4454|0
1730875300000|2024-11-06 06:41:40|4461.9|4455.9|4463|4457|4463.1|4457.1|4461.9|4455.9|0
1730875310000|2024-11-06 06:41:50|4463.1|4457.1|4464|4458|4464|4458|4463.1|4457.1|0
1730875320000|2024-11-06 06:42:00|4463.8|4457.8|4463|4457|4463.8|4457.8|4463|4457|0
1730875330000|2024-11-06 06:42:10|4463.1|4457.1|4464.1|4458.1|4464.1|4458.1|4463.1|4457.1|0
1730875340000|2024-11-06 06:42:20|4464|4458|4465.6|4459.6|4465.6|4459.6|4464|4458|1
1730875350000|2024-11-06 06:42:30|4465.2|4459.2|4464.6|4458.6|4465.2|4459.2|4464.2|4458.2|0
1730875360000|2024-11-06 06:42:40|4465|4459|4465.2|4459.2|4465.2|4459.2|4465|4459|1
1730875370000|2024-11-06 06:42:50|4465|4459|4464.6|4458.6|4465|4459|4464.2|4458.2|0
1730875380000|2024-11-06 06:43:00|4465|4459|4464.2|4458.2|4465|4459|4464.1|4458.1|0
1730875390000|2024-11-06 06:43:10|4464.1|4458.1|4464|4458|4464.3|4458.3|4463.6|4457.6|2
1730875400000|2024-11-06 06:43:20|4463.6|4457.6|4462.6|4456.6|4463.6|4457.6|4461.9|4455.9|2
1730875410000|2024-11-06 06:43:30|4463|4457|4463.6|4457.6|4463.6|4457.6|4463|4457|0
1730875420000|2024-11-06 06:43:40|4464|4458|4464|4458|4464|4458|4464|4458|0
1730875430000|2024-11-06 06:43:50|4463.5|4457.5|4463|4457|4463.5|4457.5|4462.5|4456.5|1
1730875440000|2024-11-06 06:44:00|4462.6|4456.6|4459.4|4453.4|4462.6|4456.6|4459.4|4453.4|20
1730875450000|2024-11-06 06:44:10|4458.8|4452.8|4457.8|4451.8|4458.8|4452.8|4457.8|4451.8|1
1730875460000|2024-11-06 06:44:20|4457.4|4451.4|4456.8|4450.8|4457.4|4451.4|4456.4|4450.4|0
1730875470000|2024-11-06 06:44:30|4457.4|4451.4|4458.4|4452.4|4458.4|4452.4|4457.4|4451.4|0
1730875490000|2024-11-06 06:44:50|4458.5|4452.5|4457.8|4451.8|4458.5|4452.5|4457.8|4451.8|2
1730875500000|2024-11-06 06:45:00|4458|4452|4457.9|4451.9|4458.4|4452.4|4457.8|4451.8|0
1730875510000|2024-11-06 06:45:10|4458|4452|4458.4|4452.4|4458.4|4452.4|4457.8|4451.8|0
1730875520000|2024-11-06 06:45:20|4458|4452|4459.2|4453.2|4459.4|4453.4|4458|4452|0
1730875530000|2024-11-06 06:45:30|4458.8|4452.8|4459.4|4453.4|4459.4|4453.4|4458.8|4452.8|0
1730875540000|2024-11-06 06:45:40|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1730875550000|2024-11-06 06:45:50|4458.4|4452.4|4458.8|4452.8|4458.8|4452.8|4458.4|4452.4|0
1730875560000|2024-11-06 06:46:00|4459|4453|4459.8|4453.8|4459.8|4453.8|4459|4453|0
1730875570000|2024-11-06 06:46:10|4459.4|4453.4|4461|4455|4461|4455|4459.4|4453.4|0
1730875580000|2024-11-06 06:46:20|4460.5|4454.5|4460.4|4454.4|4460.8|4454.8|4460.4|4454.4|1
1730875590000|2024-11-06 06:46:30|4460.6|4454.6|4461|4455|4461|4455|4460.4|4454.4|0
1730875610000|2024-11-06 06:46:50|4460.4|4454.4|4459.4|4453.4|4460.8|4454.8|4459.4|4453.4|0
1730875620000|2024-11-06 06:47:00|4459.8|4453.8|4458.4|4452.4|4459.8|4453.8|4458.4|4452.4|10
1730875630000|2024-11-06 06:47:10|4458.3|4452.3|4457.8|4451.8|4458.8|4452.8|4457.8|4451.8|0
1730875640000|2024-11-06 06:47:20|4457.4|4451.4|4457.9|4451.9|4457.9|4451.9|4457.4|4451.4|0
1730875650000|2024-11-06 06:47:30|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1730875660000|2024-11-06 06:47:40|4457.9|4451.9|4458.4|4452.4|4458.8|4452.8|4457.9|4451.9|0
1730875670000|2024-11-06 06:47:50|4458.8|4452.8|4458.4|4452.4|4459|4453|4457.9|4451.9|5
1730875680000|2024-11-06 06:48:00|4458.5|4452.5|4461.5|4455.5|4462.4|4456.4|4458.5|4452.5|4
1730875690000|2024-11-06 06:48:10|4462.4|4456.4|4463.4|4457.4|4463.4|4457.4|4462.4|4456.4|2
1730875710000|2024-11-06 06:48:30|4463.9|4457.9|4464.8|4458.8|4464.9|4458.9|4463.9|4457.9|1
1730875720000|2024-11-06 06:48:40|4464.9|4458.9|4464.8|4458.8|4464.9|4458.9|4464.8|4458.8|0
1730875730000|2024-11-06 06:48:50|4464.9|4458.9|4465|4459|4465|4459|4464.8|4458.8|1
1730875740000|2024-11-06 06:49:00|4464.9|4458.9|4465|4459|4465|4459|4464.9|4458.9|0
1730875750000|2024-11-06 06:49:10|4465.4|4459.4|4465|4459|4465.4|4459.4|4465|4459|0
1730875760000|2024-11-06 06:49:20|4465.6|4459.6|4466|4460|4466|4460|4465.6|4459.6|0
1730875770000|2024-11-06 06:49:30|4465.5|4459.5|4466|4460|4466.5|4460.5|4465.1|4459.1|2
1730875780000|2024-11-06 06:49:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465|4459|1
1730875790000|2024-11-06 06:49:50|4466|4460|4465|4459|4466|4460|4465|4459|1
1730875800000|2024-11-06 06:50:00|4465.6|4459.6|4466|4460|4466.4|4460.4|4465.6|4459.6|0
1730875810000|2024-11-06 06:50:10|4466.4|4460.4|4466|4460|4466.4|4460.4|4466|4460|0
1730875820000|2024-11-06 06:50:20|4466.4|4460.4|4466|4460|4466.4|4460.4|4466|4460|0
1730875830000|2024-11-06 06:50:30|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|0
1730875840000|2024-11-06 06:50:40|4466|4460|4466|4460|4466.5|4460.5|4466|4460|8
1730875850000|2024-11-06 06:50:50|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466|4460|2
1730875860000|2024-11-06 06:51:00|4466.5|4460.5|4466.1|4460.1|4466.5|4460.5|4466|4460|7
1730875870000|2024-11-06 06:51:10|4466|4460|4465.1|4459.1|4466|4460|4465.1|4459.1|1
1730875880000|2024-11-06 06:51:20|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|1
1730875890000|2024-11-06 06:51:30|4466.5|4460.5|4466.1|4460.1|4466.9|4460.9|4466.1|4460.1|18
1730875900000|2024-11-06 06:51:40|4466|4460|4465.6|4459.6|4466|4460|4465.6|4459.6|0
1730875910000|2024-11-06 06:51:50|4465.1|4459.1|4465.6|4459.6|4466|4460|4465.1|4459.1|0
1730875920000|2024-11-06 06:52:00|4466|4460|4466|4460|4466|4460|4465.6|4459.6|0
1730875930000|2024-11-06 06:52:10|4466.1|4460.1|4466.6|4460.6|4466.6|4460.6|4466|4460|9
1730875950000|2024-11-06 06:52:30|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|0
1730875960000|2024-11-06 06:52:40|4466.7|4460.7|4466.7|4460.7|4466.8|4460.8|4466.7|4460.7|6
1730875970000|2024-11-06 06:52:50|4466.8|4460.8|4469.2|4463.2|4469.6|4463.6|4466.7|4460.7|2
1730875980000|2024-11-06 06:53:00|4469.4|4463.4|4471.8|4465.8|4471.8|4465.8|4469.4|4463.4|1
1730875990000|2024-11-06 06:53:10|4472.2|4466.2|4471.1|4465.1|4472.2|4466.2|4471.1|4465.1|0
1730876000000|2024-11-06 06:53:20|4471|4465|4471.2|4465.2|4471.2|4465.2|4470|4464|1
1730876010000|2024-11-06 06:53:30|4470.8|4464.8|4470.6|4464.6|4470.8|4464.8|4470.6|4464.6|2
1730876020000|2024-11-06 06:53:40|4470.7|4464.7|4470.6|4464.6|4471.3|4465.3|4470.6|4464.6|0
1730876030000|2024-11-06 06:53:50|4470.2|4464.2|4470.6|4464.6|4471|4465|4470.2|4464.2|0
1730876040000|2024-11-06 06:54:00|4470.1|4464.1|4472.8|4466.8|4472.8|4466.8|4470.1|4464.1|3
1730876050000|2024-11-06 06:54:10|4472.7|4466.7|4473.6|4467.6|4474.1|4468.1|4472.7|4466.7|1
1730876060000|2024-11-06 06:54:20|4474.1|4468.1|4476.9|4470.9|4477.5|4471.5|4473.7|4467.7|6
1730876070000|2024-11-06 06:54:30|4476.5|4470.5|4479|4473|4479|4473|4476.5|4470.5|9
1730876080000|2024-11-06 06:54:40|4478.6|4472.6|4477.6|4471.6|4480.2|4474.2|4477.2|4471.2|5
1730876090000|2024-11-06 06:54:50|4477.2|4471.2|4478.6|4472.6|4478.6|4472.6|4477.2|4471.2|2
1730876100000|2024-11-06 06:55:00|4479|4473|4480.3|4474.3|4480.3|4474.3|4478.6|4472.6|2
1730876110000|2024-11-06 06:55:10|4482.2|4476.2|4483.1|4477.1|4483.1|4477.1|4481.8|4475.8|10
1730876120000|2024-11-06 06:55:20|4483|4477|4483|4477|4483.5|4477.5|4483|4477|17
1730876130000|2024-11-06 06:55:30|4482.6|4476.6|4480.6|4474.6|4483.2|4477.2|4480.6|4474.6|16
1730876140000|2024-11-06 06:55:40|4480.2|4474.2|4482.2|4476.2|4483.1|4477.1|4480.2|4474.2|2
1730876150000|2024-11-06 06:55:50|4482.1|4476.1|4481.2|4475.2|4482.2|4476.2|4481.2|4475.2|3
1730876160000|2024-11-06 06:56:00|4481.6|4475.6|4480.2|4474.2|4482|4476|4480.2|4474.2|1
1730876170000|2024-11-06 06:56:10|4479.8|4473.8|4480.2|4474.2|4480.2|4474.2|4479.7|4473.7|1
1730876180000|2024-11-06 06:56:20|4479.2|4473.2|4481.1|4475.1|4481.5|4475.5|4479.2|4473.2|10
1730876190000|2024-11-06 06:56:30|4481.5|4475.5|4482.6|4476.6|4482.6|4476.6|4481.5|4475.5|0
1730876200000|2024-11-06 06:56:40|4482.5|4476.5|4483.4|4477.4|4483.6|4477.6|4482.1|4476.1|4
1730876210000|2024-11-06 06:56:50|4483.6|4477.6|4483.5|4477.5|4483.6|4477.6|4483.5|4477.5|1
1730876220000|2024-11-06 06:57:00|4483.6|4477.6|4481.4|4475.4|4483.6|4477.6|4481.4|4475.4|0
1730876230000|2024-11-06 06:57:10|4480.6|4474.6|4483.5|4477.5|4483.5|4477.5|4480.6|4474.6|1
1730876240000|2024-11-06 06:57:20|4483.1|4477.1|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|2
1730876250000|2024-11-06 06:57:30|4485|4479|4485|4479|4485.2|4479.2|4485|4479|4
1730876260000|2024-11-06 06:57:40|4485.6|4479.6|4486.5|4480.5|4486.5|4480.5|4485.1|4479.1|13
1730876270000|2024-11-06 06:57:50|4486.7|4480.7|4487|4481|4487.7|4481.7|4486.7|4480.7|21
1730876280000|2024-11-06 06:58:00|4486.6|4480.6|4487.7|4481.7|4487.7|4481.7|4485.6|4479.6|27
1730876290000|2024-11-06 06:58:10|4487.3|4481.3|4487.3|4481.3|4487.4|4481.4|4487.3|4481.3|0
1730876310000|2024-11-06 06:58:30|4486.8|4480.8|4489|4483|4490.5|4484.5|4486.7|4480.7|9
1730876320000|2024-11-06 06:58:40|4488.6|4482.6|4489.6|4483.6|4489.6|4483.6|4488.6|4482.6|0
1730876330000|2024-11-06 06:58:50|4489.2|4483.2|4489|4483|4489.2|4483.2|4489|4483|0
1730876340000|2024-11-06 06:59:00|4488.5|4482.5|4483.6|4477.6|4488.5|4482.5|4483.6|4477.6|4
1730876350000|2024-11-06 06:59:10|4483.2|4477.2|4482.6|4476.6|4483.2|4477.2|4482.6|4476.6|0
1730876360000|2024-11-06 06:59:20|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|0
1730876370000|2024-11-06 06:59:30|4483.2|4477.2|4484.3|4478.3|4484.3|4478.3|4483.2|4477.2|0
1730876380000|2024-11-06 06:59:40|4484.7|4478.7|4485.2|4479.2|4486.2|4480.2|4484.7|4478.7|2
1730876390000|2024-11-06 06:59:50|4484.8|4478.8|4485.2|4479.2|4486.8|4480.8|4484.8|4478.8|1
1730876400000|2024-11-06 07:00:00|4485.6|4479.6|4485.6|4479.6|4486.2|4480.2|4485.2|4479.2|2
1730876410000|2024-11-06 07:00:10|4485.2|4479.2|4486.2|4480.2|4486.2|4480.2|4485.2|4479.2|1
1730876420000|2024-11-06 07:00:20|4486.6|4480.6|4487.8|4481.8|4487.8|4481.8|4486.6|4480.6|1
1730876430000|2024-11-06 07:00:30|4488.3|4482.3|4487.8|4481.8|4488.8|4482.8|4487.8|4481.8|2
1730876440000|2024-11-06 07:00:40|4488.2|4482.2|4488.8|4482.8|4488.8|4482.8|4487.8|4481.8|2
1730876450000|2024-11-06 07:00:50|4489.2|4483.2|4489.6|4483.6|4490|4484|4489.2|4483.2|3
1730876460000|2024-11-06 07:01:00|4489.4|4483.4|4487.6|4481.6|4489.4|4483.4|4487.6|4481.6|1
1730876470000|2024-11-06 07:01:10|4488.7|4482.7|4489.2|4483.2|4489.6|4483.6|4488.6|4482.6|2
1730876480000|2024-11-06 07:01:20|4488.2|4482.2|4488.6|4482.6|4489.2|4483.2|4487.8|4481.8|3
1730876490000|2024-11-06 07:01:30|4489.2|4483.2|4489.6|4483.6|4489.6|4483.6|4489.2|4483.2|1
1730876500000|2024-11-06 07:01:40|4488.8|4482.8|4488|4482|4488.8|4482.8|4488|4482|1
1730876510000|2024-11-06 07:01:50|4487.6|4481.6|4489.2|4483.2|4489.2|4483.2|4487.6|4481.6|2
1730876520000|2024-11-06 07:02:00|4488.7|4482.7|4490.5|4484.5|4490.5|4484.5|4488.6|4482.6|7
1730876540000|2024-11-06 07:02:20|||||||||5
1730876550000|2024-11-06 07:02:30|4487.6|4481.6|4488|4482|4488|4482|4487.6|4481.6|6
1730876560000|2024-11-06 07:02:40|4488.1|4482.1|4488.1|4482.1|4488.5|4482.5|4488.1|4482.1|0
1730876580000|2024-11-06 07:03:00|4488.5|4482.5|4488|4482|4488.5|4482.5|4488|4482|2
1730876600000|2024-11-06 07:03:20|4489|4483|4488.1|4482.1|4489|4483|4488.1|4482.1|0
1730876610000|2024-11-06 07:03:30|4488.5|4482.5|4488|4482|4489|4483|4487.6|4481.6|0
1730876630000|2024-11-06 07:03:50|4487.6|4481.6|4488.1|4482.1|4488.6|4482.6|4487.6|4481.6|0
1730876640000|2024-11-06 07:04:00|4488.2|4482.2|4488.6|4482.6|4489|4483|4488.2|4482.2|0
1730876650000|2024-11-06 07:04:10|4488.2|4482.2|4493|4487|4493|4487|4488.2|4482.2|2
1730876660000|2024-11-06 07:04:20|4494.6|4488.6|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|4
1730876680000|2024-11-06 07:04:40|4495|4489|4495|4489|4495|4489|4495|4489|6
1730876690000|2024-11-06 07:04:50|4494.6|4488.6|4495|4489|4495|4489|4494.6|4488.6|1
1730876700000|2024-11-06 07:05:00|4494.6|4488.6|4495|4489|4495|4489|4494.6|4488.6|0
1730876710000|2024-11-06 07:05:10|||||||||1
1730876720000|2024-11-06 07:05:20|4496.5|4490.5|4492.6|4486.6|4496.5|4490.5|4492|4486|11
1730876730000|2024-11-06 07:05:30|4492.2|4486.2|4492.6|4486.6|4493|4487|4492.2|4486.2|0
1730876740000|2024-11-06 07:05:40|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492|4486|0
1730876750000|2024-11-06 07:05:50|4492|4486|4492|4486|4492|4486|4491.6|4485.6|1
1730876760000|2024-11-06 07:06:00|4492.1|4486.1|4492.6|4486.6|4493.6|4487.6|4492.1|4486.1|1
1730876770000|2024-11-06 07:06:10|4493|4487|4492.6|4486.6|4493|4487|4492.2|4486.2|0
1730876780000|2024-11-06 07:06:20|4493|4487|4494.6|4488.6|4494.6|4488.6|4492.2|4486.2|3
1730876790000|2024-11-06 07:06:30|4495.2|4489.2|4495.2|4489.2|4495.6|4489.6|4495.2|4489.2|0
1730876800000|2024-11-06 07:06:40|4495|4489|4495|4489|4495|4489|4495|4489|1
1730876810000|2024-11-06 07:06:50|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1730876820000|2024-11-06 07:07:00|4495|4489|4494.6|4488.6|4495.4|4489.4|4494.1|4488.1|5
1730876830000|2024-11-06 07:07:10|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|6
1730876840000|2024-11-06 07:07:20|4494.3|4488.3|4496.5|4490.5|4496.5|4490.5|4494.3|4488.3|1
1730876850000|2024-11-06 07:07:30|4493.8|4487.8|4494.1|4488.1|4494.6|4488.6|4493.8|4487.8|11
1730876860000|2024-11-06 07:07:40|4492.1|4486.1|4491|4485|4492.1|4486.1|4491|4485|3
1730876870000|2024-11-06 07:07:50|4490.6|4484.6|4491|4485|4491|4485|4490.6|4484.6|1
1730876880000|2024-11-06 07:08:00|4490.4|4484.4|4490|4484|4490.4|4484.4|4490|4484|0
1730876900000|2024-11-06 07:08:20|4490.6|4484.6|4490|4484|4491|4485|4490|4484|0
1730876910000|2024-11-06 07:08:30|4489.6|4483.6|4491.2|4485.2|4491.6|4485.6|4489.2|4483.2|1
1730876920000|2024-11-06 07:08:40|4490.6|4484.6|4490.2|4484.2|4490.6|4484.6|4490.2|4484.2|0
1730876930000|2024-11-06 07:08:50|4490.6|4484.6|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|0
1730876940000|2024-11-06 07:09:00|4489.2|4483.2|4489.6|4483.6|4490.1|4484.1|4489.2|4483.2|0
1730876950000|2024-11-06 07:09:10|4489.2|4483.2|4488|4482|4490.2|4484.2|4488|4482|1
1730876960000|2024-11-06 07:09:20|4488.1|4482.1|4488|4482|4488.2|4482.2|4488|4482|0
1730876970000|2024-11-06 07:09:30|4488.1|4482.1|4481.5|4475.5|4488.1|4482.1|4481.5|4475.5|1
1730876980000|2024-11-06 07:09:40|4481.6|4475.6|4482.5|4476.5|4483|4477|4481.1|4475.1|1
1730876990000|2024-11-06 07:09:50|4482.4|4476.4|4481.5|4475.5|4482.4|4476.4|4481.5|4475.5|0
1730877000000|2024-11-06 07:10:00|4482|4476|4481.5|4475.5|4482|4476|4481.5|4475.5|0
1730877010000|2024-11-06 07:10:10|4481.6|4475.6|4482|4476|4483.5|4477.5|4481.6|4475.6|1
1730877020000|2024-11-06 07:10:20|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.5|4475.5|2
1730877030000|2024-11-06 07:10:30|4481.2|4475.2|4480.1|4474.1|4481.2|4475.2|4480|4474|0
1730877040000|2024-11-06 07:10:40|4480.5|4474.5|4480.6|4474.6|4480.6|4474.6|4480|4474|0
1730877050000|2024-11-06 07:10:50|4480.1|4474.1|4481.6|4475.6|4483.9|4477.9|4480|4474|5
1730877060000|2024-11-06 07:11:00|4482|4476|4484.6|4478.6|4484.6|4478.6|4482|4476|4
1730877070000|2024-11-06 07:11:10|4484.7|4478.7|4484.8|4478.8|4484.8|4478.8|4484.7|4478.7|6
1730877090000|2024-11-06 07:11:30|4484.9|4478.9|4484.7|4478.7|4484.9|4478.9|4484.7|4478.7|1
1730877110000|2024-11-06 07:11:50|4483.7|4477.7|4483.7|4477.7|4484.1|4478.1|4483.3|4477.3|2
1730877120000|2024-11-06 07:12:00|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|0
1730877140000|2024-11-06 07:12:20|4484.2|4478.2|4484.2|4478.2|4484.3|4478.3|4484.2|4478.2|2
1730877150000|2024-11-06 07:12:30|4483.8|4477.8|4484.2|4478.2|4484.3|4478.3|4483.8|4477.8|1
1730877160000|2024-11-06 07:12:40|4484.3|4478.3|4484.8|4478.8|4484.8|4478.8|4484.3|4478.3|3
1730877170000|2024-11-06 07:12:50|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.8|4478.8|1
1730877180000|2024-11-06 07:13:00|4486.4|4480.4|4484.9|4478.9|4486.4|4480.4|4484.9|4478.9|1
1730877200000|2024-11-06 07:13:20|4485.8|4479.8|4485.7|4479.7|4485.8|4479.8|4485.7|4479.7|1
1730877210000|2024-11-06 07:13:30|4486.2|4480.2|4486.8|4480.8|4486.8|4480.8|4486.2|4480.2|1
1730877230000|2024-11-06 07:13:50|4487|4481|4487.8|4481.8|4487.8|4481.8|4487|4481|0
1730877270000|2024-11-06 07:14:30|4488.6|4482.6|4487.4|4481.4|4488.6|4482.6|4487.4|4481.4|0
1730877300000|2024-11-06 07:15:00|4487.3|4481.3|4486.3|4480.3|4487.3|4481.3|4486.3|4480.3|2
1730877310000|2024-11-06 07:15:10|4485.9|4479.9|4486.4|4480.4|4486.4|4480.4|4485.9|4479.9|1
1730877320000|2024-11-06 07:15:20|4486.8|4480.8|4486.4|4480.4|4486.8|4480.8|4486.3|4480.3|1
1730877330000|2024-11-06 07:15:30|4486.8|4480.8|4486.8|4480.8|4487.2|4481.2|4486.4|4480.4|0
1730877340000|2024-11-06 07:15:40|4487.2|4481.2|4486.2|4480.2|4487.4|4481.4|4485.4|4479.4|5
1730877350000|2024-11-06 07:15:50|4486.1|4480.1|4484.2|4478.2|4486.1|4480.1|4484.2|4478.2|2
1730877360000|2024-11-06 07:16:00|4484.8|4478.8|4487.7|4481.7|4487.7|4481.7|4484.8|4478.8|9
1730877370000|2024-11-06 07:16:10|4487.3|4481.3|4486.2|4480.2|4487.3|4481.3|4485.8|4479.8|34
1730877390000|2024-11-06 07:16:30|4487.2|4481.2|4486.8|4480.8|4487.2|4481.2|4486.8|4480.8|2
1730877400000|2024-11-06 07:16:40|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|1
1730877410000|2024-11-06 07:16:50|4487.2|4481.2|4487.2|4481.2|4487.3|4481.3|4486.8|4480.8|0
1730877420000|2024-11-06 07:17:00|4487.3|4481.3|4487.4|4481.4|4487.4|4481.4|4487.3|4481.3|0
1730877430000|2024-11-06 07:17:10|4487.8|4481.8|4487.9|4481.9|4487.9|4481.9|4487.8|4481.8|1
1730877450000|2024-11-06 07:17:30|4487.8|4481.8|4487.4|4481.4|4487.8|4481.8|4487.4|4481.4|1
1730877460000|2024-11-06 07:17:40|4487.8|4481.8|4487.4|4481.4|4487.8|4481.8|4487.4|4481.4|1
1730877470000|2024-11-06 07:17:50|4487.3|4481.3|4486.4|4480.4|4487.3|4481.3|4486.4|4480.4|1
1730877480000|2024-11-06 07:18:00|4486.8|4480.8|4487.4|4481.4|4487.4|4481.4|4486.4|4480.4|0
1730877490000|2024-11-06 07:18:10|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1730877500000|2024-11-06 07:18:20|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1730877510000|2024-11-06 07:18:30|4487.8|4481.8|4487.2|4481.2|4487.8|4481.8|4486.8|4480.8|1
1730877520000|2024-11-06 07:18:40|4486.8|4480.8|4486.3|4480.3|4487.2|4481.2|4486.3|4480.3|1
1730877530000|2024-11-06 07:18:50|4486.2|4480.2|4485.8|4479.8|4486.2|4480.2|4485.8|4479.8|0
1730877540000|2024-11-06 07:19:00|4486.2|4480.2|4485.4|4479.4|4486.2|4480.2|4485.4|4479.4|0
1730877550000|2024-11-06 07:19:10|4485.8|4479.8|4486.2|4480.2|4486.3|4480.3|4485.8|4479.8|0
1730877570000|2024-11-06 07:19:30|4485.8|4479.8|4485.7|4479.7|4486.1|4480.1|4485.7|4479.7|0
1730877580000|2024-11-06 07:19:40|4486.1|4480.1|4485.2|4479.2|4486.1|4480.1|4485.2|4479.2|0
1730877590000|2024-11-06 07:19:50|4485.7|4479.7|4485.3|4479.3|4485.7|4479.7|4485.2|4479.2|0
1730877600000|2024-11-06 07:20:00|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.2|4480.2|2
1730877610000|2024-11-06 07:20:10|4486.4|4480.4|4486.3|4480.3|4486.4|4480.4|4486.2|4480.2|0
1730877620000|2024-11-06 07:20:20|4486.2|4480.2|4486.3|4480.3|4486.4|4480.4|4486.2|4480.2|3
1730877640000|2024-11-06 07:20:40|4486.7|4480.7|4486.3|4480.3|4486.7|4480.7|4486.3|4480.3|0
1730877650000|2024-11-06 07:20:50|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4485.8|4479.8|1
1730877660000|2024-11-06 07:21:00|4485.8|4479.8|4484.3|4478.3|4485.8|4479.8|4484.3|4478.3|0
1730877670000|2024-11-06 07:21:10|4483.8|4477.8|4483.4|4477.4|4483.8|4477.8|4483.4|4477.4|1
1730877680000|2024-11-06 07:21:20|4484.2|4478.2|4483.3|4477.3|4484.2|4478.2|4483.3|4477.3|16
1730877690000|2024-11-06 07:21:30|4484.2|4478.2|4483.4|4477.4|4484.2|4478.2|4483.4|4477.4|4
1730877700000|2024-11-06 07:21:40|4483.8|4477.8|4483.4|4477.4|4484.2|4478.2|4483.4|4477.4|0
1730877710000|2024-11-06 07:21:50|4484.2|4478.2|4483.4|4477.4|4484.2|4478.2|4483.4|4477.4|0
1730877730000|2024-11-06 07:22:10|4483.3|4477.3|4484.3|4478.3|4484.3|4478.3|4482.9|4476.9|11
1730877740000|2024-11-06 07:22:20|4484.7|4478.7|4485.2|4479.2|4485.2|4479.2|4484.2|4478.2|1
1730877750000|2024-11-06 07:22:30|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.2|4479.2|0
1730877760000|2024-11-06 07:22:40|4485.2|4479.2|4485.3|4479.3|4485.8|4479.8|4485.2|4479.2|0
1730877770000|2024-11-06 07:22:50|4485.7|4479.7|4485.3|4479.3|4485.7|4479.7|4485.3|4479.3|0
1730877780000|2024-11-06 07:23:00|4485.7|4479.7|4486.8|4480.8|4487.2|4481.2|4485.7|4479.7|1
1730877790000|2024-11-06 07:23:10|4487.2|4481.2|4486.8|4480.8|4487.2|4481.2|4486.8|4480.8|0
1730877800000|2024-11-06 07:23:20|4487.2|4481.2|4486.8|4480.8|4487.4|4481.4|4486.8|4480.8|0
1730877810000|2024-11-06 07:23:30|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|0
1730877820000|2024-11-06 07:23:40|4487.2|4481.2|4486.8|4480.8|4487.2|4481.2|4486.4|4480.4|0
1730877830000|2024-11-06 07:23:50|4486.4|4480.4|4486.8|4480.8|4486.8|4480.8|4486.4|4480.4|0
1730877840000|2024-11-06 07:24:00|4486.4|4480.4|4485.8|4479.8|4486.4|4480.4|4485.8|4479.8|1
1730877850000|2024-11-06 07:24:10|4485.4|4479.4|4485.2|4479.2|4485.4|4479.4|4484.8|4478.8|1
1730877860000|2024-11-06 07:24:20|4485.4|4479.4|4485.8|4479.8|4485.8|4479.8|4485.4|4479.4|0
1730877880000|2024-11-06 07:24:40|4485.3|4479.3|4485.8|4479.8|4485.8|4479.8|4485.3|4479.3|0
1730877890000|2024-11-06 07:24:50|4485.3|4479.3|4485.4|4479.4|4485.4|4479.4|4485.3|4479.3|0
1730877900000|2024-11-06 07:25:00|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1730877910000|2024-11-06 07:25:10|4485.4|4479.4|4485.2|4479.2|4485.4|4479.4|4485.2|4479.2|0
1730877920000|2024-11-06 07:25:20|4485.7|4479.7|4486.2|4480.2|4486.2|4480.2|4485.7|4479.7|1
1730877950000|2024-11-06 07:25:50|4486.3|4480.3|4486.3|4480.3|4486.7|4480.7|4486.3|4480.3|0
1730877960000|2024-11-06 07:26:00|4487.3|4481.3|4486.3|4480.3|4487.3|4481.3|4486.3|4480.3|5
1730877970000|2024-11-06 07:26:10|4486.7|4480.7|4486.3|4480.3|4486.7|4480.7|4486.3|4480.3|0
1730877980000|2024-11-06 07:26:20|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|0
1730877990000|2024-11-06 07:26:30|4486.3|4480.3|4487.8|4481.8|4487.8|4481.8|4486.3|4480.3|11
1730878000000|2024-11-06 07:26:40|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|0
1730878010000|2024-11-06 07:26:50|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.2|4481.2|1
1730878030000|2024-11-06 07:27:10|4487.8|4481.8|4487.4|4481.4|4487.8|4481.8|4487.4|4481.4|2
1730878040000|2024-11-06 07:27:20|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.4|4481.4|0
1730878050000|2024-11-06 07:27:30|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|0
1730878070000|2024-11-06 07:27:50|4487.2|4481.2|4486.4|4480.4|4487.2|4481.2|4486.4|4480.4|2
1730878080000|2024-11-06 07:28:00|4486.8|4480.8|4485.3|4479.3|4487.2|4481.2|4485.2|4479.2|5
1730878090000|2024-11-06 07:28:10|4485.2|4479.2|4485.4|4479.4|4485.4|4479.4|4484.8|4478.8|0
1730878100000|2024-11-06 07:28:20|4485.8|4479.8|4485.4|4479.4|4485.8|4479.8|4485.4|4479.4|0
1730878110000|2024-11-06 07:28:30|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|0
1730878120000|2024-11-06 07:28:40|4485.4|4479.4|4485.4|4479.4|4485.8|4479.8|4485.3|4479.3|2
1730878130000|2024-11-06 07:28:50|4485.8|4479.8|4485.4|4479.4|4485.8|4479.8|4485.4|4479.4|0
1730878140000|2024-11-06 07:29:00|4485.8|4479.8|4485.4|4479.4|4485.8|4479.8|4485.4|4479.4|0
1730878160000|2024-11-06 07:29:20|4485.5|4479.5|4486.8|4480.8|4487.2|4481.2|4485.5|4479.5|0
1730878170000|2024-11-06 07:29:30|4486.9|4480.9|4487.3|4481.3|4487.3|4481.3|4486.8|4480.8|2
1730878180000|2024-11-06 07:29:40|4487.4|4481.4|4487.4|4481.4|4487.8|4481.8|4487.4|4481.4|0
1730878190000|2024-11-06 07:29:50|4487.2|4481.2|4487.4|4481.4|4487.4|4481.4|4486.9|4480.9|1
1730878200000|2024-11-06 07:30:00|4487.2|4481.2|4486.8|4480.8|4487.2|4481.2|4486.8|4480.8|0
1730878210000|2024-11-06 07:30:10|4487.3|4481.3|4487.4|4481.4|4487.4|4481.4|4487.3|4481.3|1
1730878230000|2024-11-06 07:30:30|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1730878240000|2024-11-06 07:30:40|||||||||1
1730878260000|2024-11-06 07:31:00|4488.9|4482.9|4489.9|4483.9|4489.9|4483.9|4488.9|4482.9|10
1730878270000|2024-11-06 07:31:10|4490.9|4484.9|4490.9|4484.9|4491.3|4485.3|4490.9|4484.9|8
1730878280000|2024-11-06 07:31:20|4491.3|4485.3|4490.9|4484.9|4491.3|4485.3|4490.9|4484.9|5
1730878290000|2024-11-06 07:31:30|4490.5|4484.5|4490.9|4484.9|4490.9|4484.9|4490.5|4484.5|3
1730878300000|2024-11-06 07:31:40|||||||||1
1730878320000|2024-11-06 07:32:00|4489.5|4483.5|4485.4|4479.4|4489.5|4483.5|4485.4|4479.4|18
1730878330000|2024-11-06 07:32:10|4484.2|4478.2|4482.8|4476.8|4484.2|4478.2|4482.4|4476.4|1
1730878340000|2024-11-06 07:32:20|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4481.8|4475.8|1
1730878350000|2024-11-06 07:32:30|4483.3|4477.3|4482.8|4476.8|4483.4|4477.4|4482.8|4476.8|0
1730878360000|2024-11-06 07:32:40|4482.4|4476.4|4482.8|4476.8|4482.8|4476.8|4482.4|4476.4|0
1730878370000|2024-11-06 07:32:50|4483.2|4477.2|4483.3|4477.3|4483.7|4477.7|4483.2|4477.2|0
1730878380000|2024-11-06 07:33:00|4483.2|4477.2|4483.8|4477.8|4483.8|4477.8|4483.2|4477.2|0
1730878390000|2024-11-06 07:33:10|4484.2|4478.2|4484.8|4478.8|4484.8|4478.8|4484.2|4478.2|0
1730878410000|2024-11-06 07:33:30|4485.2|4479.2|4485.8|4479.8|4485.8|4479.8|4484.8|4478.8|1
1730878420000|2024-11-06 07:33:40|4485.6|4479.6|4484.8|4478.8|4485.6|4479.6|4484.8|4478.8|0
1730878430000|2024-11-06 07:33:50|4485.2|4479.2|4485.4|4479.4|4486.2|4480.2|4485.2|4479.2|0
1730878440000|2024-11-06 07:34:00|4485.8|4479.8|4485.2|4479.2|4485.8|4479.8|4485.2|4479.2|0
1730878450000|2024-11-06 07:34:10|4485.4|4479.4|4485.4|4479.4|4485.8|4479.8|4485.2|4479.2|0
1730878460000|2024-11-06 07:34:20|4485.3|4479.3|4485.4|4479.4|4485.4|4479.4|4485.2|4479.2|0
1730878470000|2024-11-06 07:34:30|4485.2|4479.2|4484.7|4478.7|4485.3|4479.3|4484.7|4478.7|0
1730878480000|2024-11-06 07:34:40|4484.3|4478.3|4483.8|4477.8|4484.3|4478.3|4483.8|4477.8|0
1730878490000|2024-11-06 07:34:50|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1730878500000|2024-11-06 07:35:00|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|0
1730878510000|2024-11-06 07:35:10|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1730878520000|2024-11-06 07:35:20|4484.3|4478.3|4485.4|4479.4|4485.4|4479.4|4484.3|4478.3|2
1730878530000|2024-11-06 07:35:30|4485.3|4479.3|4485.4|4479.4|4485.8|4479.8|4485.3|4479.3|0
1730878540000|2024-11-06 07:35:40|4486.9|4480.9|4487.3|4481.3|4487.4|4481.4|4486.9|4480.9|8
1730878560000|2024-11-06 07:36:00|||||||||8
1730878570000|2024-11-06 07:36:10|4486.9|4480.9|4488.8|4482.8|4488.8|4482.8|4486.9|4480.9|24
1730878580000|2024-11-06 07:36:20|4488.9|4482.9|4488.8|4482.8|4489.4|4483.4|4488.8|4482.8|0
1730878590000|2024-11-06 07:36:30|4489.2|4483.2|4489.2|4483.2|4489.4|4483.4|4489.2|4483.2|0
1730878600000|2024-11-06 07:36:40|4488.8|4482.8|4489.2|4483.2|4489.2|4483.2|4488.8|4482.8|0
1730878610000|2024-11-06 07:36:50|4488.8|4482.8|4489.2|4483.2|4489.2|4483.2|4488.8|4482.8|0
1730878620000|2024-11-06 07:37:00|4489.3|4483.3|4489.8|4483.8|4489.8|4483.8|4489.3|4483.3|1
1730878660000|2024-11-06 07:37:40|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|2
1730878670000|2024-11-06 07:37:50|4489.7|4483.7|4486.9|4480.9|4489.7|4483.7|4486.4|4480.4|2
1730878680000|2024-11-06 07:38:00|4487.4|4481.4|4488.2|4482.2|4488.2|4482.2|4487.4|4481.4|1
1730878690000|2024-11-06 07:38:10|4487.8|4481.8|4486.4|4480.4|4487.8|4481.8|4486.4|4480.4|1
1730878700000|2024-11-06 07:38:20|4486.3|4480.3|4486.4|4480.4|4486.4|4480.4|4486.3|4480.3|1
1730878710000|2024-11-06 07:38:30|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|1
1730878720000|2024-11-06 07:38:40|4485.2|4479.2|4485.4|4479.4|4485.4|4479.4|4485.2|4479.2|0
1730878730000|2024-11-06 07:38:50|4485.2|4479.2|4485.4|4479.4|4485.4|4479.4|4485.2|4479.2|0
1730878740000|2024-11-06 07:39:00|4485.3|4479.3|4484.8|4478.8|4485.3|4479.3|4484.8|4478.8|0
1730878750000|2024-11-06 07:39:10|4485.2|4479.2|4485.7|4479.7|4485.7|4479.7|4485.2|4479.2|0
1730878770000|2024-11-06 07:39:30|4483.2|4477.2|4483.2|4477.2|4484.8|4478.8|4483.2|4477.2|3
1730878780000|2024-11-06 07:39:40|4482.8|4476.8|4484.2|4478.2|4484.2|4478.2|4482.7|4476.7|2
1730878790000|2024-11-06 07:39:50|4484.4|4478.4|4484.8|4478.8|4484.8|4478.8|4484.4|4478.4|0
1730878800000|2024-11-06 07:40:00|4484.4|4478.4|4484.8|4478.8|4484.8|4478.8|4484.4|4478.4|0
1730878810000|2024-11-06 07:40:10|4484.4|4478.4|4483.8|4477.8|4484.4|4478.4|4483.8|4477.8|0
1730878820000|2024-11-06 07:40:20|4483.3|4477.3|4483.2|4477.2|4483.3|4477.3|4483.2|4477.2|0
1730878840000|2024-11-06 07:40:40|4483.4|4477.4|4483.8|4477.8|4483.8|4477.8|4483.2|4477.2|0
1730878850000|2024-11-06 07:40:50|4483.7|4477.7|4482.8|4476.8|4483.7|4477.7|4482.8|4476.8|1
1730878860000|2024-11-06 07:41:00|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4482.6|4476.6|0
1730878870000|2024-11-06 07:41:10|4483.3|4477.3|4483.3|4477.3|4483.7|4477.7|4483.3|4477.3|5
1730878880000|2024-11-06 07:41:20|4483.2|4477.2|4482.7|4476.7|4483.2|4477.2|4482.7|4476.7|0
1730878890000|2024-11-06 07:41:30|4483.3|4477.3|4482.8|4476.8|4483.3|4477.3|4482.4|4476.4|7
1730878900000|2024-11-06 07:41:40|4482.4|4476.4|4482.8|4476.8|4482.8|4476.8|4482.3|4476.3|0
1730878910000|2024-11-06 07:41:50|4482.7|4476.7|4482.8|4476.8|4482.8|4476.8|4482.3|4476.3|0
1730878920000|2024-11-06 07:42:00|4482.4|4476.4|4482.3|4476.3|4482.8|4476.8|4482.3|4476.3|0
1730878930000|2024-11-06 07:42:10|4482.7|4476.7|4483.3|4477.3|4483.3|4477.3|4482.3|4476.3|5
1730878940000|2024-11-06 07:42:20|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|0
1730878950000|2024-11-06 07:42:30|4483.3|4477.3|4482.8|4476.8|4483.3|4477.3|4482.8|4476.8|0
1730878960000|2024-11-06 07:42:40|4482.4|4476.4|4482.8|4476.8|4483.3|4477.3|4482.4|4476.4|0
1730878970000|2024-11-06 07:42:50|4483.2|4477.2|4482.8|4476.8|4483.2|4477.2|4482.8|4476.8|0
1730878980000|2024-11-06 07:43:00|4483.2|4477.2|4483.2|4477.2|4483.3|4477.3|4483.2|4477.2|0
1730878990000|2024-11-06 07:43:10|4482.8|4476.8|4483.3|4477.3|4483.3|4477.3|4482.8|4476.8|0
1730879000000|2024-11-06 07:43:20|4482.8|4476.8|4482.2|4476.2|4482.8|4476.8|4482.2|4476.2|0
1730879010000|2024-11-06 07:43:30|4482.3|4476.3|4482.8|4476.8|4482.8|4476.8|4482.3|4476.3|0
1730879020000|2024-11-06 07:43:40|4482.4|4476.4|4482.8|4476.8|4482.8|4476.8|4482.3|4476.3|0
1730879030000|2024-11-06 07:43:50|4482.4|4476.4|4482.8|4476.8|4482.8|4476.8|4482.2|4476.2|0
1730879040000|2024-11-06 07:44:00|4482.9|4476.9|4482.2|4476.2|4484.1|4478.1|4482.2|4476.2|10
1730879050000|2024-11-06 07:44:10|4482.1|4476.1|4483.2|4477.2|4484.1|4478.1|4481.7|4475.7|6
1730879060000|2024-11-06 07:44:20|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1730879070000|2024-11-06 07:44:30|4483.7|4477.7|4484.4|4478.4|4485.4|4479.4|4483.7|4477.7|11
1730879080000|2024-11-06 07:44:40|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|0
1730879090000|2024-11-06 07:44:50|4485.2|4479.2|4484.8|4478.8|4485.2|4479.2|4484.8|4478.8|0
1730879100000|2024-11-06 07:45:00|4485.2|4479.2|4484.8|4478.8|4485.2|4479.2|4484.8|4478.8|0
1730879110000|2024-11-06 07:45:10|4485.7|4479.7|4485.2|4479.2|4485.7|4479.7|4485.2|4479.2|1
1730879120000|2024-11-06 07:45:20|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1730879130000|2024-11-06 07:45:30|4485.8|4479.8|4485.6|4479.6|4485.8|4479.8|4485.6|4479.6|0
1730879150000|2024-11-06 07:45:50|4485.4|4479.4|4483.2|4477.2|4485.4|4479.4|4483.2|4477.2|0
1730879160000|2024-11-06 07:46:00|4484.2|4478.2|4483.2|4477.2|4484.8|4478.8|4483.2|4477.2|2
1730879170000|2024-11-06 07:46:10|4483.4|4477.4|4484.3|4478.3|4484.4|4478.4|4483.4|4477.4|0
1730879180000|2024-11-06 07:46:20|4484.8|4478.8|4484.5|4478.5|4484.8|4478.8|4484.4|4478.4|0
1730879190000|2024-11-06 07:46:30|4484.9|4478.9|4484.3|4478.3|4485.3|4479.3|4483.8|4477.8|4
1730879200000|2024-11-06 07:46:40|4484.8|4478.8|4485.3|4479.3|4485.3|4479.3|4484.8|4478.8|0
1730879210000|2024-11-06 07:46:50|4485.4|4479.4|4485.3|4479.3|4485.4|4479.4|4485.3|4479.3|1
1730879220000|2024-11-06 07:47:00|4484.8|4478.8|4484.2|4478.2|4484.8|4478.8|4484.2|4478.2|4
1730879240000|2024-11-06 07:47:20|4483.8|4477.8|4483.3|4477.3|4484.1|4478.1|4483.3|4477.3|0
1730879250000|2024-11-06 07:47:30|4482.3|4476.3|4482.2|4476.2|4482.3|4476.3|4482.2|4476.2|1
1730879260000|2024-11-06 07:47:40|4481.8|4475.8|4481.6|4475.6|4481.8|4475.8|4481.2|4475.2|0
1730879270000|2024-11-06 07:47:50|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|0
1730879280000|2024-11-06 07:48:00|4481.5|4475.5|4479.2|4473.2|4481.6|4475.6|4478.8|4472.8|9
1730879290000|2024-11-06 07:48:10|4478.7|4472.7|4478.6|4472.6|4478.7|4472.7|4478.6|4472.6|0
1730879300000|2024-11-06 07:48:20|4478.8|4472.8|4481.1|4475.1|4481.1|4475.1|4478.8|4472.8|0
1730879310000|2024-11-06 07:48:30|4480.7|4474.7|4480.7|4474.7|4481.1|4475.1|4480.3|4474.3|8
1730879320000|2024-11-06 07:48:40|4481|4475|4480.6|4474.6|4481|4475|4480.6|4474.6|1
1730879330000|2024-11-06 07:48:50|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1730879340000|2024-11-06 07:49:00|4481.1|4475.1|4483.2|4477.2|4483.2|4477.2|4481.1|4475.1|2
1730879370000|2024-11-06 07:49:30|4483|4477|4481.3|4475.3|4483|4477|4481.3|4475.3|1
1730879380000|2024-11-06 07:49:40|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1730879390000|2024-11-06 07:49:50|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.7|4474.7|0
1730879400000|2024-11-06 07:50:00|4481.2|4475.2|4480.2|4474.2|4481.2|4475.2|4480.2|4474.2|1
1730879410000|2024-11-06 07:50:10|4480.1|4474.1|4479.7|4473.7|4480.1|4474.1|4479.7|4473.7|0
1730879420000|2024-11-06 07:50:20|4479.8|4473.8|4479.7|4473.7|4480.2|4474.2|4479.7|4473.7|0
1730879430000|2024-11-06 07:50:30|4479.2|4473.2|4479.7|4473.7|4479.7|4473.7|4479.2|4473.2|0
1730879440000|2024-11-06 07:50:40|4480.1|4474.1|4479.7|4473.7|4480.2|4474.2|4479.7|4473.7|0
1730879450000|2024-11-06 07:50:50|4479.8|4473.8|4480.2|4474.2|4480.2|4474.2|4479.8|4473.8|0
1730879460000|2024-11-06 07:51:00|4479.8|4473.8|4479.6|4473.6|4479.8|4473.8|4479.6|4473.6|0
1730879470000|2024-11-06 07:51:10|4480|4474|4480|4474|4480|4474|4479.6|4473.6|0
1730879480000|2024-11-06 07:51:20|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1730879490000|2024-11-06 07:51:30|4479.3|4473.3|4479.7|4473.7|4479.7|4473.7|4479.2|4473.2|3
1730879500000|2024-11-06 07:51:40|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1730879510000|2024-11-06 07:51:50|4480.4|4474.4|4480.2|4474.2|4480.4|4474.4|4480.2|4474.2|12
1730879520000|2024-11-06 07:52:00|4479.7|4473.7|4480.8|4474.8|4480.8|4474.8|4479.7|4473.7|0
1730879560000|2024-11-06 07:52:40|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1730879580000|2024-11-06 07:53:00|4480.7|4474.7|4480.2|4474.2|4480.7|4474.7|4479.3|4473.3|2
1730879590000|2024-11-06 07:53:10|4479.4|4473.4|4479.8|4473.8|4479.8|4473.8|4479.4|4473.4|0
1730879600000|2024-11-06 07:53:20|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|0
1730879610000|2024-11-06 07:53:30|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1730879620000|2024-11-06 07:53:40|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|0
1730879630000|2024-11-06 07:53:50|4479.8|4473.8|4479.8|4473.8|4480.2|4474.2|4479.8|4473.8|0
1730879650000|2024-11-06 07:54:10|4480.2|4474.2|4479.8|4473.8|4480.2|4474.2|4479.2|4473.2|1
1730879660000|2024-11-06 07:54:20|4480.2|4474.2|4479.2|4473.2|4480.2|4474.2|4479.1|4473.1|0
1730879670000|2024-11-06 07:54:30|4479.1|4473.1|4478.7|4472.7|4479.1|4473.1|4478.6|4472.6|1
1730879680000|2024-11-06 07:54:40|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1730879690000|2024-11-06 07:54:50|||||||||9
1730879700000|2024-11-06 07:55:00|4479.5|4473.5|4478.5|4472.5|4479.5|4473.5|4478.5|4472.5|31
1730879720000|2024-11-06 07:55:20|||||||||1
1730879730000|2024-11-06 07:55:30|4479|4473|4479|4473|4479|4473|4479|4473|1
1730879740000|2024-11-06 07:55:40|4480.6|4474.6|4480.7|4474.7|4480.7|4474.7|4480.6|4474.6|1
1730879750000|2024-11-06 07:55:50|4480.8|4474.8|4484|4478|4484|4478|4480.8|4474.8|1
1730879760000|2024-11-06 07:56:00|4484.1|4478.1|4484.2|4478.2|4484.2|4478.2|4484|4478|0
1730879770000|2024-11-06 07:56:10|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|0
1730879790000|2024-11-06 07:56:30|4482.8|4476.8|4482.2|4476.2|4482.8|4476.8|4482.2|4476.2|0
1730879800000|2024-11-06 07:56:40|4482.6|4476.6|4482.8|4476.8|4482.8|4476.8|4482.6|4476.6|0
1730879810000|2024-11-06 07:56:50|4483.2|4477.2|4483.2|4477.2|4483.6|4477.6|4483.2|4477.2|0
1730879830000|2024-11-06 07:57:10|4483.7|4477.7|4483.8|4477.8|4483.8|4477.8|4483.2|4477.2|0
1730879840000|2024-11-06 07:57:20|4483.6|4477.6|4484.2|4478.2|4484.2|4478.2|4483.6|4477.6|0
1730879890000|2024-11-06 07:58:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4
1730879900000|2024-11-06 07:58:20|4485.3|4479.3|4486.3|4480.3|4486.3|4480.3|4485.3|4479.3|0
1730879910000|2024-11-06 07:58:30|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|2
1730879920000|2024-11-06 07:58:40|4486.8|4480.8|4487.2|4481.2|4487.2|4481.2|4486.8|4480.8|0
1730879930000|2024-11-06 07:58:50|4487|4481|4486.2|4480.2|4487|4481|4486.2|4480.2|1
1730879940000|2024-11-06 07:59:00|4486.7|4480.7|4489.3|4483.3|4490.8|4484.8|4486.7|4480.7|3
1730879950000|2024-11-06 07:59:10|4488.8|4482.8|4488.4|4482.4|4488.8|4482.8|4488.4|4482.4|0
1730879960000|2024-11-06 07:59:20|4488.3|4482.3|4488.4|4482.4|4488.8|4482.8|4488.3|4482.3|0
1730879970000|2024-11-06 07:59:30|4488.8|4482.8|4488.4|4482.4|4488.8|4482.8|4488.4|4482.4|0
1730879980000|2024-11-06 07:59:40|4488.8|4482.8|4488.4|4482.4|4488.8|4482.8|4488.4|4482.4|0
1730879990000|2024-11-06 07:59:50|||||||||1
1730880000000|2024-11-06 08:00:00|4488.8|4482.8|4488.8|4482.8|4489.2|4483.2|4488.4|4482.4|0
1730880010000|2024-11-06 08:00:10|4488.4|4482.4|4488.2|4482.2|4488.8|4482.8|4488.2|4482.2|1
1730880020000|2024-11-06 08:00:20|4487.8|4481.8|4486.7|4480.7|4487.8|4481.8|4486.6|4480.6|3
1730880030000|2024-11-06 08:00:30|4487.2|4481.2|4485.8|4479.8|4487.2|4481.2|4485.8|4479.8|1
1730880040000|2024-11-06 08:00:40|4485.7|4479.7|4483.8|4477.8|4485.7|4479.7|4483.8|4477.8|1
1730880050000|2024-11-06 08:00:50|4483.6|4477.6|4481.8|4475.8|4483.6|4477.6|4481.8|4475.8|0
1730880060000|2024-11-06 08:01:00|4481.7|4475.7|4481.6|4475.6|4482|4476|4480.7|4474.7|2
1730880070000|2024-11-06 08:01:10|4481.5|4475.5|4481.6|4475.6|4482|4476|4481.5|4475.5|4
1730880080000|2024-11-06 08:01:20|4481.5|4475.5|4481|4475|4481.6|4475.6|4480.6|4474.6|5
1730880100000|2024-11-06 08:01:40|4480.9|4474.9|4480.5|4474.5|4480.9|4474.9|4479.7|4473.7|4
1730880110000|2024-11-06 08:01:50|4483|4477|4483|4477|4483|4477|4483|4477|10
1730880120000|2024-11-06 08:02:00|4483.2|4477.2|4483.6|4477.6|4484|4478|4483|4477|1
1730880130000|2024-11-06 08:02:10|4484|4478|4484.6|4478.6|4485.2|4479.2|4484|4478|2
1730880140000|2024-11-06 08:02:20|4484.1|4478.1|4483.7|4477.7|4484.1|4478.1|4483.3|4477.3|0
1730880150000|2024-11-06 08:02:30|4483.6|4477.6|4482.6|4476.6|4483.6|4477.6|4482.6|4476.6|1
1730880160000|2024-11-06 08:02:40|4483|4477|4482.5|4476.5|4483|4477|4482.5|4476.5|1
1730880180000|2024-11-06 08:03:00|||||||||2
1730880200000|2024-11-06 08:03:20|4482.3|4476.3|4482.2|4476.2|4482.3|4476.3|4479|4473|43
1730880210000|2024-11-06 08:03:30|4483.5|4477.5|4484|4478|4485|4479|4483.5|4477.5|2
1730880230000|2024-11-06 08:03:50|4484.5|4478.5|4484|4478|4484.5|4478.5|4484|4478|2
1730880240000|2024-11-06 08:04:00|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|1
1730880250000|2024-11-06 08:04:10|4483.1|4477.1|4481|4475|4483.1|4477.1|4480.7|4474.7|0
1730880260000|2024-11-06 08:04:20|4480.9|4474.9|4480.5|4474.5|4480.9|4474.9|4480.5|4474.5|0
1730880270000|2024-11-06 08:04:30|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1730880280000|2024-11-06 08:04:40|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|0
1730880290000|2024-11-06 08:04:50|4480.6|4474.6|4484.6|4478.6|4484.6|4478.6|4480.6|4474.6|4
1730880310000|2024-11-06 08:05:10|4483.6|4477.6|4483.6|4477.6|4484|4478|4481.1|4475.1|16
1730880320000|2024-11-06 08:05:20|4483|4477|4482|4476|4483|4477|4482|4476|1
1730880330000|2024-11-06 08:05:30|4481.4|4475.4|4480.1|4474.1|4481.6|4475.6|4480.1|4474.1|0
1730880340000|2024-11-06 08:05:40|4479.2|4473.2|4478.6|4472.6|4479.2|4473.2|4478.6|4472.6|1
1730880350000|2024-11-06 08:05:50|4478.9|4472.9|4478.5|4472.5|4478.9|4472.9|4478.5|4472.5|2
1730880360000|2024-11-06 08:06:00|||||||||1
1730880380000|2024-11-06 08:06:20|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|11
1730880400000|2024-11-06 08:06:40|4476|4470|4476.5|4470.5|4476.5|4470.5|4476|4470|2
1730880410000|2024-11-06 08:06:50|4476.1|4470.1|4476.1|4470.1|4476.5|4470.5|4476.1|4470.1|5
1730880420000|2024-11-06 08:07:00|4476.5|4470.5|4476.1|4470.1|4476.5|4470.5|4476.1|4470.1|1
1730880430000|2024-11-06 08:07:10|4476|4470|4476|4470|4476|4470|4476|4470|2
1730880440000|2024-11-06 08:07:20|4475.5|4469.5|4476|4470|4476|4470|4475|4469|1
1730880450000|2024-11-06 08:07:30|4476.1|4470.1|4475.2|4469.2|4476.1|4470.1|4475.1|4469.1|0
1730880460000|2024-11-06 08:07:40|4475.6|4469.6|4475.2|4469.2|4476.1|4470.1|4475|4469|1
1730880470000|2024-11-06 08:07:50|4476|4470|4475|4469|4476|4470|4474.6|4468.6|0
1730880480000|2024-11-06 08:08:00|4475.5|4469.5|4477.5|4471.5|4477.5|4471.5|4475.1|4469.1|4
1730880490000|2024-11-06 08:08:10|4477.1|4471.1|4477.5|4471.5|4477.5|4471.5|4477|4471|2
1730880500000|2024-11-06 08:08:20|4477|4471|4477|4471|4477.5|4471.5|4477|4471|0
1730880510000|2024-11-06 08:08:30|4476.8|4470.8|4477|4471|4477|4471|4476|4470|1
1730880520000|2024-11-06 08:08:40|4477.1|4471.1|4476|4470|4477.5|4471.5|4476|4470|1
1730880540000|2024-11-06 08:09:00|4475.8|4469.8|4475|4469|4475.8|4469.8|4475|4469|0
1730880550000|2024-11-06 08:09:10|4474.6|4468.6|4475|4469|4475|4469|4474.6|4468.6|1
1730880560000|2024-11-06 08:09:20|4474.6|4468.6|4474.5|4468.5|4474.6|4468.6|4474.5|4468.5|2
1730880570000|2024-11-06 08:09:30|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.1|4469.1|5
1730880580000|2024-11-06 08:09:40|4475.1|4469.1|4475.6|4469.6|4475.6|4469.6|4475.1|4469.1|0
1730880590000|2024-11-06 08:09:50|4475.1|4469.1|4475.6|4469.6|4475.6|4469.6|4475.1|4469.1|0
1730880600000|2024-11-06 08:10:00|4475.5|4469.5|4476|4470|4476.5|4470.5|4475.1|4469.1|0
1730880610000|2024-11-06 08:10:10|4476.3|4470.3|4477.1|4471.1|4477.1|4471.1|4476.3|4470.3|2
1730880620000|2024-11-06 08:10:20|4477.5|4471.5|4480|4474|4480|4474|4477|4471|4
1730880630000|2024-11-06 08:10:30|4479.6|4473.6|4479|4473|4479.6|4473.6|4479|4473|0
1730880640000|2024-11-06 08:10:40|4478.6|4472.6|4478|4472|4479|4473|4478|4472|1
1730880650000|2024-11-06 08:10:50|4477.9|4471.9|4477.1|4471.1|4477.9|4471.9|4477.1|4471.1|0
1730880660000|2024-11-06 08:11:00|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.1|4471.1|6
1730880670000|2024-11-06 08:11:10|4477.8|4471.8|4480|4474|4480|4474|4477.8|4471.8|12
1730880680000|2024-11-06 08:11:20|4479.2|4473.2|4479.7|4473.7|4480.2|4474.2|4479|4473|10
1730880690000|2024-11-06 08:11:30|4480.1|4474.1|4479|4473|4480.1|4474.1|4479|4473|1
1730880700000|2024-11-06 08:11:40|4478.4|4472.4|4478.6|4472.6|4478.6|4472.6|4478|4472|0
1730880710000|2024-11-06 08:11:50|4479|4473|4479|4473|4479|4473|4478.6|4472.6|0
1730880720000|2024-11-06 08:12:00|4479.1|4473.1|4478|4472|4479.1|4473.1|4478|4472|0
1730880730000|2024-11-06 08:12:10|4477.5|4471.5|4478.8|4472.8|4479|4473|4477.5|4471.5|2
1730880740000|2024-11-06 08:12:20|4478.1|4472.1|4479|4473|4479|4473|4478|4472|0
1730880750000|2024-11-06 08:12:30|4479.1|4473.1|4479|4473|4479.1|4473.1|4479|4473|0
1730880760000|2024-11-06 08:12:40|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1730880770000|2024-11-06 08:12:50|4478.2|4472.2|4479|4473|4479|4473|4478|4472|0
1730880780000|2024-11-06 08:13:00|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1730880790000|2024-11-06 08:13:10|4479|4473|4479.1|4473.1|4479.1|4473.1|4479|4473|0
1730880800000|2024-11-06 08:13:20|4479|4473|4478.2|4472.2|4479|4473|4478|4472|1
1730880810000|2024-11-06 08:13:30|4479|4473|4479.1|4473.1|4479.1|4473.1|4479|4473|0
1730880820000|2024-11-06 08:13:40|||||||||4
1730880830000|2024-11-06 08:13:50|4479.5|4473.5|4479.1|4473.1|4479.5|4473.5|4479.1|4473.1|0
1730880840000|2024-11-06 08:14:00|4479.5|4473.5|4479.1|4473.1|4479.5|4473.5|4479.1|4473.1|0
1730880850000|2024-11-06 08:14:10|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|1
1730880860000|2024-11-06 08:14:20|4479.1|4473.1|4479.5|4473.5|4479.5|4473.5|4479.1|4473.1|0
1730880870000|2024-11-06 08:14:30|4481.6|4475.6|4480|4474|4481.6|4475.6|4479.5|4473.5|5
1730880880000|2024-11-06 08:14:40|4479.9|4473.9|4482.2|4476.2|4484.1|4478.1|4479.9|4473.9|26
1730880890000|2024-11-06 08:14:50|4482|4476|4482.6|4476.6|4482.6|4476.6|4481.1|4475.1|1
1730880900000|2024-11-06 08:15:00|4482.2|4476.2|4481.6|4475.6|4482.6|4476.6|4481.1|4475.1|0
1730880910000|2024-11-06 08:15:10|4481.2|4475.2|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|1
1730880920000|2024-11-06 08:15:20|4482|4476|4482|4476|4482.1|4476.1|4482|4476|0
1730880930000|2024-11-06 08:15:30|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|12
1730880940000|2024-11-06 08:15:40|4482.6|4476.6|4483.2|4477.2|4483.6|4477.6|4482.6|4476.6|13
1730880950000|2024-11-06 08:15:50|4483.6|4477.6|4482.6|4476.6|4483.6|4477.6|4482.6|4476.6|0
1730880960000|2024-11-06 08:16:00|4482.2|4476.2|4482|4476|4482.2|4476.2|4482|4476|0
1730880970000|2024-11-06 08:16:10|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1730880980000|2024-11-06 08:16:20|4482|4476|4482.1|4476.1|4482.1|4476.1|4482|4476|0
1730880990000|2024-11-06 08:16:30|4481|4475|4481.1|4475.1|4481.2|4475.2|4481|4475|1
1730881000000|2024-11-06 08:16:40|4481.6|4475.6|4482.1|4476.1|4483|4477|4481.6|4475.6|4
1730881010000|2024-11-06 08:16:50|4482|4476|4482.1|4476.1|4482.1|4476.1|4482|4476|0
1730881020000|2024-11-06 08:17:00|4482|4476|4482|4476|4482|4476|4482|4476|0
1730881030000|2024-11-06 08:17:10|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|0
1730881040000|2024-11-06 08:17:20|4481.5|4475.5|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1730881060000|2024-11-06 08:17:40|4482|4476|4480.1|4474.1|4482|4476|4480.1|4474.1|1
1730881070000|2024-11-06 08:17:50|4480.6|4474.6|4480.6|4474.6|4480.7|4474.7|4480.6|4474.6|0
1730881080000|2024-11-06 08:18:00|4480.1|4474.1|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|0
1730881090000|2024-11-06 08:18:10|4480.6|4474.6|4481|4475|4481|4475|4480.6|4474.6|0
1730881100000|2024-11-06 08:18:20|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481|4475|1
1730881110000|2024-11-06 08:18:30|4481|4475|4480.6|4474.6|4481|4475|4480.6|4474.6|0
1730881120000|2024-11-06 08:18:40|4481|4475|4482|4476|4482|4476|4481|4475|1
1730881130000|2024-11-06 08:18:50|4482.5|4476.5|4483.6|4477.6|4483.6|4477.6|4482.5|4476.5|1
1730881140000|2024-11-06 08:19:00|4484|4478|4483.2|4477.2|4485|4479|4483.2|4477.2|1
1730881150000|2024-11-06 08:19:10|4483.6|4477.6|4483.6|4477.6|4484|4478|4483.6|4477.6|0
1730881160000|2024-11-06 08:19:20|4483.2|4477.2|4484.2|4478.2|4484.6|4478.6|4483.2|4477.2|0
1730881170000|2024-11-06 08:19:30|4484.6|4478.6|4486.6|4480.6|4486.6|4480.6|4484.6|4478.6|4
1730881180000|2024-11-06 08:19:40|4486.7|4480.7|4485.2|4479.2|4487.3|4481.3|4485.2|4479.2|8
1730881190000|2024-11-06 08:19:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.2|4479.2|0
1730881200000|2024-11-06 08:20:00|4485.2|4479.2|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1730881210000|2024-11-06 08:20:10|4487.2|4481.2|4486.1|4480.1|4487.2|4481.2|4486.1|4480.1|10
1730881220000|2024-11-06 08:20:20|4486.2|4480.2|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1730881230000|2024-11-06 08:20:30|4487.1|4481.1|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|2
1730881240000|2024-11-06 08:20:40|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1730881250000|2024-11-06 08:20:50|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1730881270000|2024-11-06 08:21:10|4486.7|4480.7|4486.2|4480.2|4486.7|4480.7|4486.1|4480.1|1
1730881280000|2024-11-06 08:21:20|4486.6|4480.6|4488.6|4482.6|4490.2|4484.2|4486.2|4480.2|10
1730881290000|2024-11-06 08:21:30|4488.5|4482.5|4487.2|4481.2|4488.5|4482.5|4487.2|4481.2|0
1730881300000|2024-11-06 08:21:40|4487.6|4481.6|4487.6|4481.6|4488|4482|4487.6|4481.6|0
1730881310000|2024-11-06 08:21:50|4487.7|4481.7|4488.1|4482.1|4488.1|4482.1|4487.7|4481.7|1
1730881320000|2024-11-06 08:22:00|4489.1|4483.1|4488.1|4482.1|4489.1|4483.1|4488.1|4482.1|4
1730881330000|2024-11-06 08:22:10|4487.6|4481.6|4488|4482|4488|4482|4487.6|4481.6|0
1730881340000|2024-11-06 08:22:20|4487.6|4481.6|4488.2|4482.2|4488.2|4482.2|4487.6|4481.6|2
1730881350000|2024-11-06 08:22:30|4488.7|4482.7|4489.1|4483.1|4489.1|4483.1|4488.7|4482.7|30
1730881360000|2024-11-06 08:22:40|4489|4483|4488.1|4482.1|4489|4483|4487.6|4481.6|2
1730881380000|2024-11-06 08:23:00|4488|4482|4487.6|4481.6|4488.1|4482.1|4487.2|4481.2|2
1730881390000|2024-11-06 08:23:10|4488|4482|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|1
1730881410000|2024-11-06 08:23:30|4488|4482|4486.6|4480.6|4488|4482|4485.8|4479.8|1
1730881420000|2024-11-06 08:23:40|4487|4481|4488|4482|4488|4482|4486.6|4480.6|1
1730881430000|2024-11-06 08:23:50|4488.5|4482.5|4490.6|4484.6|4490.6|4484.6|4488.5|4482.5|2
1730881440000|2024-11-06 08:24:00|4491.5|4485.5|4488|4482|4491.6|4485.6|4487.6|4481.6|2
1730881450000|2024-11-06 08:24:10|4488.1|4482.1|4489|4483|4489|4483|4487.6|4481.6|0
1730881460000|2024-11-06 08:24:20|4488.6|4482.6|4488.2|4482.2|4489.6|4483.6|4488.2|4482.2|1
1730881470000|2024-11-06 08:24:30|4488|4482|4488|4482|4488|4482|4488|4482|0
1730881480000|2024-11-06 08:24:40|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1730881490000|2024-11-06 08:24:50|4489.2|4483.2|4492.6|4486.6|4493.1|4487.1|4489.2|4483.2|7
1730881500000|2024-11-06 08:25:00|4492.2|4486.2|4495.6|4489.6|4495.6|4489.6|4492.2|4486.2|85
1730881510000|2024-11-06 08:25:10|4493.8|4487.8|4493.6|4487.6|4494.6|4488.6|4493.4|4487.4|2
1730881520000|2024-11-06 08:25:20|4492.6|4486.6|4493.6|4487.6|4493.6|4487.6|4492.6|4486.6|1
1730881530000|2024-11-06 08:25:30|4493.2|4487.2|4492.6|4486.6|4493.2|4487.2|4492.6|4486.6|1
1730881540000|2024-11-06 08:25:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|1
1730881550000|2024-11-06 08:25:50|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1730881560000|2024-11-06 08:26:00|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|1
1730881570000|2024-11-06 08:26:10|4492.2|4486.2|4497.2|4491.2|4497.2|4491.2|4492.2|4486.2|22
1730881580000|2024-11-06 08:26:20|4496.7|4490.7|4495.2|4489.2|4496.7|4490.7|4493.2|4487.2|9
1730881590000|2024-11-06 08:26:30|4494.7|4488.7|4495.6|4489.6|4496.2|4490.2|4494.6|4488.6|6
1730881600000|2024-11-06 08:26:40|4495.7|4489.7|4496.6|4490.6|4497.2|4491.2|4495.7|4489.7|3
1730881610000|2024-11-06 08:26:50|4496.2|4490.2|4498|4492|4498.1|4492.1|4496.2|4490.2|9
1730881620000|2024-11-06 08:27:00|4497.9|4491.9|4498|4492|4498|4492|4497.5|4491.5|2
1730881630000|2024-11-06 08:27:10|4497.9|4491.9|4498|4492|4498|4492|4497.6|4491.6|0
1730881640000|2024-11-06 08:27:20|4497.6|4491.6|4498.2|4492.2|4498.2|4492.2|4497|4491|3
1730881650000|2024-11-06 08:27:30|4498.6|4492.6|4498.7|4492.7|4498.7|4492.7|4498.2|4492.2|0
1730881660000|2024-11-06 08:27:40|4499.1|4493.1|4499.6|4493.6|4500.1|4494.1|4499.1|4493.1|2
1730881670000|2024-11-06 08:27:50|4499.7|4493.7|4499|4493|4499.7|4493.7|4498.6|4492.6|5
1730881680000|2024-11-06 08:28:00|4499.2|4493.2|4498.2|4492.2|4499.2|4493.2|4498.2|4492.2|0
1730881690000|2024-11-06 08:28:10|4498|4492|4498.6|4492.6|4498.6|4492.6|4497|4491|3
1730881700000|2024-11-06 08:28:20|4498|4492|4498.6|4492.6|4499|4493|4498|4492|2
1730881710000|2024-11-06 08:28:30|4498|4492|4498.6|4492.6|4498.6|4492.6|4498|4492|0
1730881720000|2024-11-06 08:28:40|4499|4493|4498.6|4492.6|4499|4493|4498|4492|2
1730881730000|2024-11-06 08:28:50|4498.2|4492.2|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1730881740000|2024-11-06 08:29:00|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|2
1730881750000|2024-11-06 08:29:10|4499|4493|4500|4494|4500|4494|4498.6|4492.6|3
1730881760000|2024-11-06 08:29:20|4500.1|4494.1|4502|4496|4502.1|4496.1|4500|4494|7
1730881770000|2024-11-06 08:29:30|4503|4497|4501.5|4495.5|4503|4497|4501.5|4495.5|15
1730881780000|2024-11-06 08:29:40|4501.6|4495.6|4501.5|4495.5|4502|4496|4501.5|4495.5|6
1730881790000|2024-11-06 08:29:50|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|3
1730881800000|2024-11-06 08:30:00|4501.5|4495.5|4501.9|4495.9|4501.9|4495.9|4501.3|4495.3|9
1730881810000|2024-11-06 08:30:10|4502.3|4496.3|4502.3|4496.3|4502.8|4496.8|4502.3|4496.3|6
1730881820000|2024-11-06 08:30:20|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.3|4496.3|6
1730881830000|2024-11-06 08:30:30|4502.3|4496.3|4503|4497|4503.1|4497.1|4502.3|4496.3|3
1730881840000|2024-11-06 08:30:40|||||||||2
1730881850000|2024-11-06 08:30:50|4505|4499|4504.6|4498.6|4505.1|4499.1|4504.2|4498.2|7
1730881860000|2024-11-06 08:31:00|4504.1|4498.1|4503.7|4497.7|4504.5|4498.5|4503.7|4497.7|8
1730881870000|2024-11-06 08:31:10|4504.7|4498.7|4506.1|4500.1|4506.2|4500.2|4504.7|4498.7|7
1730881880000|2024-11-06 08:31:20|4506|4500|4504.6|4498.6|4506|4500|4504.6|4498.6|1
1730881890000|2024-11-06 08:31:30|4504.2|4498.2|4506.2|4500.2|4506.2|4500.2|4504.2|4498.2|2
1730881900000|2024-11-06 08:31:40|4506.6|4500.6|4507.6|4501.6|4507.6|4501.6|4506.2|4500.2|1
1730881910000|2024-11-06 08:31:50|4508.6|4502.6|4508|4502|4508.6|4502.6|4507.2|4501.2|2
1730881920000|2024-11-06 08:32:00|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|2
1730881930000|2024-11-06 08:32:10|4508|4502|4507.6|4501.6|4508.1|4502.1|4507.6|4501.6|0
1730881940000|2024-11-06 08:32:20|||||||||1
1730881950000|2024-11-06 08:32:30|4507.5|4501.5|4508|4502|4508.4|4502.4|4507.5|4501.5|2
1730881960000|2024-11-06 08:32:40|4507.9|4501.9|4507.6|4501.6|4508|4502|4507.5|4501.5|5
1730881970000|2024-11-06 08:32:50|4508|4502|4508|4502|4508|4502|4507.5|4501.5|1
1730881980000|2024-11-06 08:33:00|4507.9|4501.9|4507.5|4501.5|4507.9|4501.9|4507.5|4501.5|0
1730881990000|2024-11-06 08:33:10|4507|4501|4507.5|4501.5|4507.5|4501.5|4507|4501|6
1730882000000|2024-11-06 08:33:20|4507.1|4501.1|4508|4502|4508|4502|4507.1|4501.1|5
1730882020000|2024-11-06 08:33:40|4507.9|4501.9|4507.5|4501.5|4507.9|4501.9|4507.5|4501.5|0
1730882030000|2024-11-06 08:33:50|4507|4501|4507.5|4501.5|4507.5|4501.5|4507|4501|4
1730882040000|2024-11-06 08:34:00|4507|4501|4507.1|4501.1|4507.5|4501.5|4506.7|4500.7|7
1730882050000|2024-11-06 08:34:10|4507.5|4501.5|4508|4502|4508.5|4502.5|4507.5|4501.5|4
1730882060000|2024-11-06 08:34:20|4507.5|4501.5|4508|4502|4508|4502|4507.5|4501.5|1
1730882070000|2024-11-06 08:34:30|4508.1|4502.1|4508.4|4502.4|4509.9|4503.9|4508|4502|45
1730882080000|2024-11-06 08:34:40|4508|4502|4509.4|4503.4|4509.8|4503.8|4508|4502|1
1730882090000|2024-11-06 08:34:50|4509|4503|4509|4503|4509.9|4503.9|4509|4503|11
1730882100000|2024-11-06 08:35:00|4508.9|4502.9|4510|4504|4510|4504|4508.9|4502.9|7
1730882110000|2024-11-06 08:35:10|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|0
1730882120000|2024-11-06 08:35:20|4511|4505|4510.1|4504.1|4511|4505|4510|4504|2
1730882130000|2024-11-06 08:35:30|4510.6|4504.6|4511|4505|4511|4505|4510.6|4504.6|0
1730882140000|2024-11-06 08:35:40|4511.4|4505.4|4512|4506|4512|4506|4511|4505|2
1730882150000|2024-11-06 08:35:50|4513|4507|4513|4507|4513|4507|4513|4507|1
1730882160000|2024-11-06 08:36:00|4513.1|4507.1|4514|4508|4514|4508|4513|4507|4
1730882170000|2024-11-06 08:36:10|4513.1|4507.1|4511|4505|4513.1|4507.1|4511|4505|2
1730882180000|2024-11-06 08:36:20|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|0
1730882190000|2024-11-06 08:36:30|4510.5|4504.5|4511|4505|4511.5|4505.5|4510.2|4504.2|3
1730882200000|2024-11-06 08:36:40|4510.6|4504.6|4510.2|4504.2|4510.6|4504.6|4510.2|4504.2|0
1730882210000|2024-11-06 08:36:50|4510.1|4504.1|4510.5|4504.5|4510.5|4504.5|4510.1|4504.1|8
1730882220000|2024-11-06 08:37:00|4510|4504|4509.1|4503.1|4510|4504|4509.1|4503.1|0
1730882230000|2024-11-06 08:37:10|||||||||6
1730882240000|2024-11-06 08:37:20|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|6
1730882250000|2024-11-06 08:37:30|4508.1|4502.1|4509.7|4503.7|4509.7|4503.7|4508.1|4502.1|1
1730882260000|2024-11-06 08:37:40|4509.6|4503.6|4509.2|4503.2|4509.6|4503.6|4509.2|4503.2|0
1730882270000|2024-11-06 08:37:50|4509.3|4503.3|4510.6|4504.6|4510.7|4504.7|4509.3|4503.3|4
1730882280000|2024-11-06 08:38:00|4510.2|4504.2|4509.2|4503.2|4511.4|4505.4|4509.2|4503.2|4
1730882290000|2024-11-06 08:38:10|4510.7|4504.7|4515.6|4509.6|4516.1|4510.1|4510.2|4504.2|8
1730882300000|2024-11-06 08:38:20|4515.7|4509.7|4517.1|4511.1|4517.1|4511.1|4515.7|4509.7|9
1730882310000|2024-11-06 08:38:30|4517|4511|4519.1|4513.1|4519.3|4513.3|4515.2|4509.2|5
1730882320000|2024-11-06 08:38:40|4520|4514|4519.1|4513.1|4520.1|4514.1|4519.1|4513.1|13
1730882330000|2024-11-06 08:38:50|4518.9|4512.9|4520.6|4514.6|4520.6|4514.6|4518.9|4512.9|15
1730882340000|2024-11-06 08:39:00|4520.5|4514.5|4520.5|4514.5|4522.1|4516.1|4520|4514|25
1730882350000|2024-11-06 08:39:10|4520.4|4514.4|4519|4513|4520.4|4514.4|4519|4513|6
1730882360000|2024-11-06 08:39:20|4519.1|4513.1|4520.3|4514.3|4520.3|4514.3|4519.1|4513.1|1
1730882370000|2024-11-06 08:39:30|4522.4|4516.4|4522|4516|4522.4|4516.4|4522|4516|4
1730882380000|2024-11-06 08:39:40|4522.4|4516.4|4521|4515|4522.4|4516.4|4521|4515|1
1730882390000|2024-11-06 08:39:50|4520.9|4514.9|4520|4514|4520.9|4514.9|4520|4514|0
1730882400000|2024-11-06 08:40:00|4519.4|4513.4|4519|4513|4519.8|4513.8|4519|4513|0
1730882410000|2024-11-06 08:40:10|4518.9|4512.9|4519.4|4513.4|4519.4|4513.4|4518.9|4512.9|2
1730882420000|2024-11-06 08:40:20|4520.1|4514.1|4521.2|4515.2|4521.6|4515.6|4520.1|4514.1|8
1730882430000|2024-11-06 08:40:30|4521|4515|4521|4515|4521.2|4515.2|4521|4515|2
1730882440000|2024-11-06 08:40:40|4520.6|4514.6|4522.4|4516.4|4522.8|4516.8|4520.6|4514.6|4
1730882450000|2024-11-06 08:40:50|||||||||1
1730882460000|2024-11-06 08:41:00|4522.3|4516.3|4522|4516|4522.3|4516.3|4520.6|4514.6|8
1730882470000|2024-11-06 08:41:10|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.4|4515.4|1
1730882480000|2024-11-06 08:41:20|4521.4|4515.4|4520.9|4514.9|4521.4|4515.4|4520.9|4514.9|1
1730882490000|2024-11-06 08:41:30|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|0
1730882500000|2024-11-06 08:41:40|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.1|4514.1|12
1730882510000|2024-11-06 08:41:50|4520.1|4514.1|4520.5|4514.5|4520.5|4514.5|4520.1|4514.1|5
1730882520000|2024-11-06 08:42:00|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.1|4514.1|7
1730882540000|2024-11-06 08:42:20|4518.8|4512.8|4518.8|4512.8|4518.9|4512.9|4518.8|4512.8|7
1730882550000|2024-11-06 08:42:30|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|8
1730882560000|2024-11-06 08:42:40|||||||||3
1730882580000|2024-11-06 08:43:00|4518.4|4512.4|4518.3|4512.3|4518.4|4512.4|4518.3|4512.3|11
1730882590000|2024-11-06 08:43:10|4513.9|4507.9|4514.8|4508.8|4514.8|4508.8|4513.9|4507.9|13
1730882600000|2024-11-06 08:43:20|4514.4|4508.4|4514.9|4508.9|4514.9|4508.9|4514.4|4508.4|0
1730882610000|2024-11-06 08:43:30|4514.5|4508.5|4514|4508|4514.5|4508.5|4514|4508|1
1730882630000|2024-11-06 08:43:50|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1730882640000|2024-11-06 08:44:00|4514|4508|4514|4508|4514|4508|4514|4508|1
1730882650000|2024-11-06 08:44:10|4513.6|4507.6|4512|4506|4513.6|4507.6|4512|4506|20
1730882660000|2024-11-06 08:44:20|4511.9|4505.9|4511.9|4505.9|4512|4506|4511.1|4505.1|3
1730882670000|2024-11-06 08:44:30|||||||||3
1730882680000|2024-11-06 08:44:40|||||||||1
1730882690000|2024-11-06 08:44:50|||||||||1
1730882700000|2024-11-06 08:45:00|4510.9|4504.9|4510.8|4504.8|4510.9|4504.9|4510.8|4504.8|2
1730882730000|2024-11-06 08:45:30|4510.9|4504.9|4511.1|4505.1|4511.1|4505.1|4510.9|4504.9|2
1730882740000|2024-11-06 08:45:40|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|2
1730882750000|2024-11-06 08:45:50|4511.8|4505.8|4511.4|4505.4|4511.8|4505.8|4511.4|4505.4|0
1730882760000|2024-11-06 08:46:00|4511.8|4505.8|4509.9|4503.9|4511.8|4505.8|4509.9|4503.9|1
1730882770000|2024-11-06 08:46:10|||||||||1
1730882780000|2024-11-06 08:46:20|4509.5|4503.5|4509.9|4503.9|4509.9|4503.9|4509.5|4503.5|0
1730882790000|2024-11-06 08:46:30|4509.1|4503.1|4509.9|4503.9|4510|4504|4509.1|4503.1|1
1730882800000|2024-11-06 08:46:40|4510|4504|4510.9|4504.9|4510.9|4504.9|4510|4504|1
1730882810000|2024-11-06 08:46:50|4510.5|4504.5|4510.9|4504.9|4510.9|4504.9|4510.5|4504.5|0
1730882820000|2024-11-06 08:47:00|4510.5|4504.5|4509.9|4503.9|4510.5|4504.5|4509.5|4503.5|2
1730882830000|2024-11-06 08:47:10|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|0
1730882840000|2024-11-06 08:47:20|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|2
1730882850000|2024-11-06 08:47:30|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|0
1730882860000|2024-11-06 08:47:40|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1730882870000|2024-11-06 08:47:50|4509.8|4503.8|4509.4|4503.4|4509.8|4503.8|4509.3|4503.3|3
1730882880000|2024-11-06 08:48:00|4509.9|4503.9|4512|4506|4512|4506|4509.9|4503.9|4
1730882890000|2024-11-06 08:48:10|4511.9|4505.9|4511.4|4505.4|4511.9|4505.9|4511|4505|1
1730882900000|2024-11-06 08:48:20|4511|4505|4511.9|4505.9|4511.9|4505.9|4511|4505|0
1730882910000|2024-11-06 08:48:30|4511|4505|4510.9|4504.9|4511.9|4505.9|4510|4504|0
1730882920000|2024-11-06 08:48:40|4511|4505|4511|4505|4511|4505|4510.8|4504.8|0
1730882930000|2024-11-06 08:48:50|4511.5|4505.5|4511.9|4505.9|4511.9|4505.9|4511.5|4505.5|0
1730882940000|2024-11-06 08:49:00|4512.7|4506.7|4511.5|4505.5|4512.7|4506.7|4511.5|4505.5|1
1730882950000|2024-11-06 08:49:10|4511.9|4505.9|4510.9|4504.9|4512.4|4506.4|4510.9|4504.9|3
1730882960000|2024-11-06 08:49:20|4511|4505|4513|4507|4513|4507|4511|4505|4
1730882970000|2024-11-06 08:49:30|4512.9|4506.9|4512|4506|4512.9|4506.9|4512|4506|1
1730882980000|2024-11-06 08:49:40|4512.4|4506.4|4512|4506|4512.4|4506.4|4511.5|4505.5|0
1730882990000|2024-11-06 08:49:50|4511.4|4505.4|4511.9|4505.9|4511.9|4505.9|4511.4|4505.4|0
1730883000000|2024-11-06 08:50:00|4512.4|4506.4|4515.9|4509.9|4515.9|4509.9|4512.4|4506.4|2
1730883010000|2024-11-06 08:50:10|4517|4511|4516.6|4510.6|4517|4511|4516.6|4510.6|1
1730883020000|2024-11-06 08:50:20|4516.2|4510.2|4518|4512|4518|4512|4516|4510|3
1730883030000|2024-11-06 08:50:30|4518.2|4512.2|4518|4512|4518.2|4512.2|4517.6|4511.6|1
1730883080000|2024-11-06 08:51:20|4518.3|4512.3|4517.2|4511.2|4518.3|4512.3|4517.1|4511.1|1
1730883090000|2024-11-06 08:51:30|4517.1|4511.1|4516|4510|4517.6|4511.6|4516|4510|1
1730883100000|2024-11-06 08:51:40|4515.9|4509.9|4511|4505|4515.9|4509.9|4511|4505|7
1730883110000|2024-11-06 08:51:50|4511.1|4505.1|4510.2|4504.2|4511.1|4505.1|4510.1|4504.1|2
1730883120000|2024-11-06 08:52:00|4510.6|4504.6|4511|4505|4511|4505|4509.1|4503.1|2
1730883130000|2024-11-06 08:52:10|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1730883140000|2024-11-06 08:52:20|4511.6|4505.6|4511.2|4505.2|4511.6|4505.6|4511.2|4505.2|0
1730883150000|2024-11-06 08:52:30|4511|4505|4510.2|4504.2|4511|4505|4510.1|4504.1|3
1730883160000|2024-11-06 08:52:40|4509.7|4503.7|4509.2|4503.2|4509.7|4503.7|4509.2|4503.2|1
1730883170000|2024-11-06 08:52:50|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|0
1730883180000|2024-11-06 08:53:00|4509.2|4503.2|4509.6|4503.6|4509.6|4503.6|4509.2|4503.2|0
1730883190000|2024-11-06 08:53:10|4509.2|4503.2|4509.6|4503.6|4509.6|4503.6|4509.1|4503.1|1
1730883200000|2024-11-06 08:53:20|4509.1|4503.1|4509.2|4503.2|4509.2|4503.2|4509.1|4503.1|2
1730883210000|2024-11-06 08:53:30|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|2
1730883220000|2024-11-06 08:53:40|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|2
1730883230000|2024-11-06 08:53:50|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1730883240000|2024-11-06 08:54:00|4509.6|4503.6|4507.7|4501.7|4509.6|4503.6|4507.7|4501.7|3
1730883250000|2024-11-06 08:54:10|4509|4503|4507.7|4501.7|4509|4503|4507.7|4501.7|5
1730883270000|2024-11-06 08:54:30|4508.1|4502.1|4508.2|4502.2|4508.2|4502.2|4508.1|4502.1|2
1730883280000|2024-11-06 08:54:40|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|0
1730883290000|2024-11-06 08:54:50|4507.7|4501.7|4508.2|4502.2|4508.2|4502.2|4507.7|4501.7|0
1730883300000|2024-11-06 08:55:00|4508.1|4502.1|4507.7|4501.7|4508.6|4502.6|4507.7|4501.7|0
1730883310000|2024-11-06 08:55:10|4507.6|4501.6|4508.1|4502.1|4508.1|4502.1|4507.2|4501.2|3
1730883320000|2024-11-06 08:55:20|4507.2|4501.2|4505|4499|4507.2|4501.2|4505|4499|16
1730883330000|2024-11-06 08:55:30|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1730883350000|2024-11-06 08:55:50|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|4504.5|4498.5|0
1730883360000|2024-11-06 08:56:00|4504.9|4498.9|4507|4501|4507|4501|4504.5|4498.5|15
1730883370000|2024-11-06 08:56:10|4507.1|4501.1|4506.6|4500.6|4507.1|4501.1|4506.6|4500.6|0
1730883380000|2024-11-06 08:56:20|4507|4501|4507.6|4501.6|4507.6|4501.6|4506.2|4500.2|0
1730883390000|2024-11-06 08:56:30|4507.7|4501.7|4509.1|4503.1|4509.1|4503.1|4507.7|4501.7|2
1730883400000|2024-11-06 08:56:40|4508.3|4502.3|4508.2|4502.2|4508.3|4502.3|4508.2|4502.2|1
1730883410000|2024-11-06 08:56:50|4507|4501|4506.6|4500.6|4507|4501|4506.6|4500.6|2
1730883420000|2024-11-06 08:57:00|4506|4500|4506.2|4500.2|4506.2|4500.2|4505.2|4499.2|2
1730883430000|2024-11-06 08:57:10|4506.6|4500.6|4507.6|4501.6|4507.6|4501.6|4506.6|4500.6|1
1730883440000|2024-11-06 08:57:20|4507.8|4501.8|4505.6|4499.6|4508.1|4502.1|4505.6|4499.6|5
1730883450000|2024-11-06 08:57:30|4505|4499|4505|4499|4505|4499|4505|4499|0
1730883460000|2024-11-06 08:57:40|4505.2|4499.2|4506.6|4500.6|4506.6|4500.6|4505.2|4499.2|4
1730883470000|2024-11-06 08:57:50|4507.1|4501.1|4507.1|4501.1|4507.2|4501.2|4507.1|4501.1|0
1730883480000|2024-11-06 08:58:00|4506.7|4500.7|4507.2|4501.2|4507.2|4501.2|4506.2|4500.2|0
1730883490000|2024-11-06 08:58:10|4507|4501|4507.2|4501.2|4507.2|4501.2|4506.2|4500.2|0
1730883510000|2024-11-06 08:58:30|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|0
1730883520000|2024-11-06 08:58:40|4506.6|4500.6|4506.2|4500.2|4506.6|4500.6|4506.2|4500.2|1
1730883540000|2024-11-06 08:59:00|4505.4|4499.4|4506.2|4500.2|4506.2|4500.2|4505.3|4499.3|1
1730883550000|2024-11-06 08:59:10|4506.3|4500.3|4510.1|4504.1|4510.1|4504.1|4506.3|4500.3|7
1730883560000|2024-11-06 08:59:20|4510.6|4504.6|4510.7|4504.7|4512.1|4506.1|4510.6|4504.6|5
1730883570000|2024-11-06 08:59:30|4511.6|4505.6|4511.8|4505.8|4511.8|4505.8|4511.6|4505.6|7
1730883580000|2024-11-06 08:59:40|4512.2|4506.2|4511.7|4505.7|4512.2|4506.2|4511.7|4505.7|0
1730883590000|2024-11-06 08:59:50|4509.1|4503.1|4510.2|4504.2|4510.2|4504.2|4509.1|4503.1|4
1730883600000|2024-11-06 09:00:00|4510.6|4504.6|4510.4|4504.4|4510.6|4504.6|4510.2|4504.2|8
1730883610000|2024-11-06 09:00:10|||||||||1
1730883620000|2024-11-06 09:00:20|4510.3|4504.3|4509.2|4503.2|4510.3|4504.3|4509.2|4503.2|0
1730883630000|2024-11-06 09:00:30|4509.1|4503.1|4508.2|4502.2|4509.1|4503.1|4508.2|4502.2|0
1730883640000|2024-11-06 09:00:40|4507.8|4501.8|4507.2|4501.2|4507.8|4501.8|4507.2|4501.2|0
1730883650000|2024-11-06 09:00:50|4507.3|4501.3|4508.4|4502.4|4508.8|4502.8|4507.3|4501.3|1
1730883660000|2024-11-06 09:01:00|4508.8|4502.8|4508.3|4502.3|4508.8|4502.8|4508.3|4502.3|0
1730883670000|2024-11-06 09:01:10|4508.7|4502.7|4508.3|4502.3|4508.7|4502.7|4508.3|4502.3|1
1730883690000|2024-11-06 09:01:30|4507.2|4501.2|4507.3|4501.3|4507.3|4501.3|4507.2|4501.2|2
1730883700000|2024-11-06 09:01:40|4507.7|4501.7|4507.2|4501.2|4507.7|4501.7|4507.2|4501.2|0
1730883720000|2024-11-06 09:02:00|4506.8|4500.8|4506.8|4500.8|4507.2|4501.2|4506.8|4500.8|0
1730883730000|2024-11-06 09:02:10|4506.4|4500.4|4505.6|4499.6|4506.4|4500.4|4505.6|4499.6|0
1730883740000|2024-11-06 09:02:20|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|1
1730883750000|2024-11-06 09:02:30|4506.2|4500.2|4504.7|4498.7|4506.2|4500.2|4504.5|4498.5|4
1730883760000|2024-11-06 09:02:40|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1730883770000|2024-11-06 09:02:50|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|0
1730883780000|2024-11-06 09:03:00|4505.7|4499.7|4506.2|4500.2|4506.2|4500.2|4505.7|4499.7|7
1730883790000|2024-11-06 09:03:10|4506.1|4500.1|4506.2|4500.2|4506.2|4500.2|4506.1|4500.1|0
1730883800000|2024-11-06 09:03:20|4506.1|4500.1|4505.2|4499.2|4506.1|4500.1|4505.2|4499.2|1
1730883810000|2024-11-06 09:03:30|4505|4499|4505.2|4499.2|4505.2|4499.2|4505|4499|0
1730883820000|2024-11-06 09:03:40|4505.1|4499.1|4504.6|4498.6|4505.2|4499.2|4504.6|4498.6|0
1730883830000|2024-11-06 09:03:50|4504.8|4498.8|4505.2|4499.2|4505.2|4499.2|4504.8|4498.8|0
1730883850000|2024-11-06 09:04:10|4505.6|4499.6|4505|4499|4505.7|4499.7|4505|4499|1
1730883860000|2024-11-06 09:04:20|4504.6|4498.6|4505.7|4499.7|4505.7|4499.7|4504.6|4498.6|3
1730883870000|2024-11-06 09:04:30|4505.6|4499.6|4505.2|4499.2|4505.7|4499.7|4505.2|4499.2|0
1730883880000|2024-11-06 09:04:40|4505.6|4499.6|4505.7|4499.7|4505.7|4499.7|4505.6|4499.6|0
1730883890000|2024-11-06 09:04:50|4507.4|4501.4|4507.8|4501.8|4507.8|4501.8|4507.4|4501.4|3
1730883900000|2024-11-06 09:05:00|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|0
1730883910000|2024-11-06 09:05:10|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|1
1730883920000|2024-11-06 09:05:20|4507.5|4501.5|4506.8|4500.8|4507.5|4501.5|4506.8|4500.8|1
1730883930000|2024-11-06 09:05:30|4506.9|4500.9|4510.4|4504.4|4510.4|4504.4|4506.9|4500.9|7
1730883940000|2024-11-06 09:05:40|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|1
1730883950000|2024-11-06 09:05:50|4510.8|4504.8|4511.2|4505.2|4511.2|4505.2|4510.4|4504.4|0
1730883960000|2024-11-06 09:06:00|4510.4|4504.4|4507.8|4501.8|4510.8|4504.8|4507.8|4501.8|0
1730883970000|2024-11-06 09:06:10|4507.4|4501.4|4503.2|4497.2|4507.8|4501.8|4500.8|4494.8|53
1730883990000|2024-11-06 09:06:30|4502.7|4496.7|4503.2|4497.2|4503.2|4497.2|4502.7|4496.7|0
1730884000000|2024-11-06 09:06:40|4502.2|4496.2|4501.8|4495.8|4502.2|4496.2|4501.8|4495.8|0
1730884010000|2024-11-06 09:06:50|4501.2|4495.2|4502.2|4496.2|4502.2|4496.2|4501.2|4495.2|0
1730884020000|2024-11-06 09:07:00|4503|4497|4503.1|4497.1|4503.1|4497.1|4502.2|4496.2|0
1730884030000|2024-11-06 09:07:10|4502.7|4496.7|4503.1|4497.1|4503.1|4497.1|4502.7|4496.7|0
1730884040000|2024-11-06 09:07:20|4501.2|4495.2|4501.6|4495.6|4501.6|4495.6|4501.2|4495.2|2
1730884050000|2024-11-06 09:07:30|4501.2|4495.2|4502.3|4496.3|4502.7|4496.7|4501.2|4495.2|11
1730884060000|2024-11-06 09:07:40|4502.2|4496.2|4501.6|4495.6|4502.2|4496.2|4501.2|4495.2|0
1730884070000|2024-11-06 09:07:50|4501.2|4495.2|4501.8|4495.8|4502.2|4496.2|4501.2|4495.2|4
1730884080000|2024-11-06 09:08:00|4502.2|4496.2|4501.2|4495.2|4502.2|4496.2|4501.2|4495.2|2
1730884090000|2024-11-06 09:08:10|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|0
1730884100000|2024-11-06 09:08:20|4502.1|4496.1|4501.6|4495.6|4502.2|4496.2|4501.6|4495.6|0
1730884110000|2024-11-06 09:08:30|4501.2|4495.2|4502.2|4496.2|4502.2|4496.2|4501.2|4495.2|1
1730884120000|2024-11-06 09:08:40|4502|4496|4501.6|4495.6|4502|4496|4501.2|4495.2|0
1730884130000|2024-11-06 09:08:50|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|1
1730884140000|2024-11-06 09:09:00|4502.1|4496.1|4501.2|4495.2|4502.1|4496.1|4500.8|4494.8|1
1730884160000|2024-11-06 09:09:20|4500.2|4494.2|4500.2|4494.2|4501.2|4495.2|4500.2|4494.2|0
1730884170000|2024-11-06 09:09:30|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4499.7|4493.7|0
1730884180000|2024-11-06 09:09:40|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|2
1730884200000|2024-11-06 09:10:00|4500.4|4494.4|4500.2|4494.2|4500.4|4494.4|4500.2|4494.2|0
1730884220000|2024-11-06 09:10:20|4499.7|4493.7|4499.3|4493.3|4499.7|4493.7|4499.3|4493.3|0
1730884230000|2024-11-06 09:10:30|4498.3|4492.3|4498.1|4492.1|4498.3|4492.3|4497.3|4491.3|2
1730884240000|2024-11-06 09:10:40|4498.2|4492.2|4497.7|4491.7|4498.2|4492.2|4497.7|4491.7|6
1730884250000|2024-11-06 09:10:50|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|0
1730884260000|2024-11-06 09:11:00|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4497.8|4491.8|0
1730884270000|2024-11-06 09:11:10|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|1
1730884280000|2024-11-06 09:11:20|4498.4|4492.4|4498.2|4492.2|4498.4|4492.4|4497.3|4491.3|3
1730884290000|2024-11-06 09:11:30|4497.8|4491.8|4497.4|4491.4|4497.8|4491.8|4497.4|4491.4|0
1730884310000|2024-11-06 09:11:50|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|0
1730884320000|2024-11-06 09:12:00|4497.4|4491.4|4498.2|4492.2|4498.2|4492.2|4497.4|4491.4|2
1730884330000|2024-11-06 09:12:10|4497.4|4491.4|4497.4|4491.4|4497.8|4491.8|4497.3|4491.3|1
1730884350000|2024-11-06 09:12:30|4498.2|4492.2|4498.3|4492.3|4498.3|4492.3|4498.2|4492.2|0
1730884360000|2024-11-06 09:12:40|4499.2|4493.2|4499.2|4493.2|4499.4|4493.4|4498.8|4492.8|3
1730884370000|2024-11-06 09:12:50|4499.3|4493.3|4499.2|4493.2|4499.4|4493.4|4499.2|4493.2|0
1730884380000|2024-11-06 09:13:00|4499.4|4493.4|4499.8|4493.8|4499.8|4493.8|4499.4|4493.4|1
1730884390000|2024-11-06 09:13:10|4499.4|4493.4|4497.8|4491.8|4499.4|4493.4|4497.8|4491.8|1
1730884400000|2024-11-06 09:13:20|4498.4|4492.4|4498.3|4492.3|4498.4|4492.4|4498.3|4492.3|1
1730884410000|2024-11-06 09:13:30|4498.4|4492.4|4497.8|4491.8|4498.4|4492.4|4497.8|4491.8|0
1730884420000|2024-11-06 09:13:40|4498.2|4492.2|4498.3|4492.3|4498.3|4492.3|4498.2|4492.2|0
1730884430000|2024-11-06 09:13:50|4499.1|4493.1|4498.3|4492.3|4499.1|4493.1|4498.3|4492.3|0
1730884440000|2024-11-06 09:14:00|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|0
1730884450000|2024-11-06 09:14:10|4498.1|4492.1|4497.3|4491.3|4498.1|4492.1|4497.3|4491.3|0
1730884460000|2024-11-06 09:14:20|4498.1|4492.1|4499.8|4493.8|4499.8|4493.8|4497.7|4491.7|5
1730884470000|2024-11-06 09:14:30|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.3|4493.3|0
1730884480000|2024-11-06 09:14:40|4499.3|4493.3|4498.4|4492.4|4499.4|4493.4|4498.4|4492.4|1
1730884490000|2024-11-06 09:14:50|4497.4|4491.4|4498.3|4492.3|4498.3|4492.3|4497.4|4491.4|1
1730884500000|2024-11-06 09:15:00|4498.8|4492.8|4498.4|4492.4|4498.8|4492.8|4498.4|4492.4|1
1730884520000|2024-11-06 09:15:20|4498.3|4492.3|4499.4|4493.4|4499.4|4493.4|4498.3|4492.3|1
1730884530000|2024-11-06 09:15:30|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|0
1730884540000|2024-11-06 09:15:40|4498.8|4492.8|4499.3|4493.3|4499.3|4493.3|4498.4|4492.4|1
1730884550000|2024-11-06 09:15:50|4498.9|4492.9|4497.4|4491.4|4498.9|4492.9|4497.4|4491.4|0
1730884560000|2024-11-06 09:16:00|4496.9|4490.9|4496.9|4490.9|4497.3|4491.3|4496.9|4490.9|1
1730884570000|2024-11-06 09:16:10|||||||||2
1730884580000|2024-11-06 09:16:20|4497.3|4491.3|4496.9|4490.9|4497.3|4491.3|4496.9|4490.9|13
1730884590000|2024-11-06 09:16:30|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.3|4487.3|4
1730884600000|2024-11-06 09:16:40|4493.4|4487.4|4492.8|4486.8|4493.4|4487.4|4492.8|4486.8|0
1730884610000|2024-11-06 09:16:50|4493.2|4487.2|4493.3|4487.3|4493.3|4487.3|4493.2|4487.2|0
1730884620000|2024-11-06 09:17:00|4493.4|4487.4|4496.8|4490.8|4496.8|4490.8|4493.4|4487.4|8
1730884630000|2024-11-06 09:17:10|4496.4|4490.4|4496.4|4490.4|4497.2|4491.2|4496.4|4490.4|0
1730884640000|2024-11-06 09:17:20|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1730884650000|2024-11-06 09:17:30|4496.4|4490.4|4497.2|4491.2|4497.2|4491.2|4496.4|4490.4|0
1730884660000|2024-11-06 09:17:40|4496.4|4490.4|4495.4|4489.4|4496.4|4490.4|4495.4|4489.4|1
1730884670000|2024-11-06 09:17:50|4495.2|4489.2|4495.3|4489.3|4495.3|4489.3|4494.8|4488.8|0
1730884680000|2024-11-06 09:18:00|4495.7|4489.7|4495.8|4489.8|4496.2|4490.2|4495.7|4489.7|1
1730884690000|2024-11-06 09:18:10|4495.3|4489.3|4495.2|4489.2|4495.3|4489.3|4495.2|4489.2|0
1730884700000|2024-11-06 09:18:20|4494.8|4488.8|4494.7|4488.7|4494.8|4488.8|4494.2|4488.2|0
1730884720000|2024-11-06 09:18:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1730884730000|2024-11-06 09:18:50|4494.6|4488.6|4494.7|4488.7|4494.7|4488.7|4494.6|4488.6|0
1730884750000|2024-11-06 09:19:10|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|3
1730884770000|2024-11-06 09:19:30|4493.8|4487.8|4491.2|4485.2|4494.6|4488.6|4490.2|4484.2|8
1730884780000|2024-11-06 09:19:40|4490.8|4484.8|4491.6|4485.6|4491.6|4485.6|4490.8|4484.8|0
1730884790000|2024-11-06 09:19:50|4490.8|4484.8|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1730884800000|2024-11-06 09:20:00|4491.2|4485.2|4491.1|4485.1|4491.7|4485.7|4491.1|4485.1|3
1730884810000|2024-11-06 09:20:10|4491|4485|4491.1|4485.1|4491.1|4485.1|4490.1|4484.1|0
1730884820000|2024-11-06 09:20:20|4490.2|4484.2|4490.6|4484.6|4491.1|4485.1|4490.2|4484.2|3
1730884830000|2024-11-06 09:20:30|4490.2|4484.2|4490.6|4484.6|4490.6|4484.6|4490.2|4484.2|0
1730884840000|2024-11-06 09:20:40|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|4489.7|4483.7|2
1730884850000|2024-11-06 09:20:50|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1730884860000|2024-11-06 09:21:00|4491.5|4485.5|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|1
1730884870000|2024-11-06 09:21:10|4491.2|4485.2|4491.2|4485.2|4491.6|4485.6|4491.2|4485.2|0
1730884890000|2024-11-06 09:21:30|4491.3|4485.3|4491.7|4485.7|4491.7|4485.7|4491.2|4485.2|0
1730884900000|2024-11-06 09:21:40|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4493.2|4487.2|7
1730884920000|2024-11-06 09:22:00|4494.6|4488.6|4494.3|4488.3|4494.6|4488.6|4494.3|4488.3|0
1730884930000|2024-11-06 09:22:10|4494.2|4488.2|4494.1|4488.1|4494.2|4488.2|4493.6|4487.6|1
1730884940000|2024-11-06 09:22:20|4494|4488|4493.7|4487.7|4494|4488|4493.6|4487.6|0
1730884960000|2024-11-06 09:22:40|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1730884970000|2024-11-06 09:22:50|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.2|4488.2|2
1730884980000|2024-11-06 09:23:00|4494.4|4488.4|4495.3|4489.3|4495.8|4489.8|4494.4|4488.4|1
1730885020000|2024-11-06 09:23:40|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1730885030000|2024-11-06 09:23:50|4495.3|4489.3|4496.2|4490.2|4496.2|4490.2|4495.3|4489.3|1
1730885040000|2024-11-06 09:24:00|4495.8|4489.8|4495.3|4489.3|4495.8|4489.8|4495.3|4489.3|0
1730885050000|2024-11-06 09:24:10|4495.4|4489.4|4496.2|4490.2|4496.2|4490.2|4495.4|4489.4|0
1730885060000|2024-11-06 09:24:20|4495.8|4489.8|4495.3|4489.3|4495.8|4489.8|4495.3|4489.3|0
1730885070000|2024-11-06 09:24:30|4495.1|4489.1|4495.2|4489.2|4495.2|4489.2|4494.4|4488.4|1
1730885080000|2024-11-06 09:24:40|||||||||1
1730885090000|2024-11-06 09:24:50|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1730885100000|2024-11-06 09:25:00|4496.1|4490.1|4495.8|4489.8|4496.2|4490.2|4495.7|4489.7|1
1730885110000|2024-11-06 09:25:10|4495.4|4489.4|4496.2|4490.2|4496.2|4490.2|4495.4|4489.4|0
1730885120000|2024-11-06 09:25:20|4496.3|4490.3|4496.2|4490.2|4496.3|4490.3|4496.2|4490.2|0
1730885130000|2024-11-06 09:25:30|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4495.4|4489.4|1
1730885140000|2024-11-06 09:25:40|4496.2|4490.2|4495.2|4489.2|4496.2|4490.2|4495.2|4489.2|1
1730885150000|2024-11-06 09:25:50|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.2|4489.2|1
1730885160000|2024-11-06 09:26:00|4495.7|4489.7|4495.2|4489.2|4495.7|4489.7|4495.2|4489.2|0
1730885170000|2024-11-06 09:26:10|4495.6|4489.6|4496|4490|4496|4490|4495.2|4489.2|1
1730885180000|2024-11-06 09:26:20|4495.7|4489.7|4498.2|4492.2|4498.3|4492.3|4495.7|4489.7|3
1730885200000|2024-11-06 09:26:40|4497.4|4491.4|4497.8|4491.8|4497.8|4491.8|4497.4|4491.4|0
1730885210000|2024-11-06 09:26:50|4497.3|4491.3|4496.3|4490.3|4497.3|4491.3|4496.3|4490.3|2
1730885220000|2024-11-06 09:27:00|4496.2|4490.2|4497.2|4491.2|4497.2|4491.2|4496.2|4490.2|0
1730885230000|2024-11-06 09:27:10|4496.8|4490.8|4497.2|4491.2|4497.2|4491.2|4496.8|4490.8|1
1730885240000|2024-11-06 09:27:20|4497.3|4491.3|4497.2|4491.2|4497.3|4491.3|4497.2|4491.2|1
1730885250000|2024-11-06 09:27:30|4497.4|4491.4|4498.4|4492.4|4498.4|4492.4|4497.4|4491.4|4
1730885260000|2024-11-06 09:27:40|4498.3|4492.3|4496.4|4490.4|4498.3|4492.3|4495.3|4489.3|5
1730885270000|2024-11-06 09:27:50|4496.8|4490.8|4496.9|4490.9|4498.2|4492.2|4496.4|4490.4|10
1730885280000|2024-11-06 09:28:00|4497.3|4491.3|4498.4|4492.4|4499.4|4493.4|4497.3|4491.3|4
1730885290000|2024-11-06 09:28:10|4498.3|4492.3|4498.4|4492.4|4498.4|4492.4|4498.3|4492.3|2
1730885300000|2024-11-06 09:28:20|4498.2|4492.2|4497.4|4491.4|4498.2|4492.2|4497.3|4491.3|1
1730885310000|2024-11-06 09:28:30|4497.8|4491.8|4496.8|4490.8|4497.8|4491.8|4496.4|4490.4|3
1730885320000|2024-11-06 09:28:40|4496.4|4490.4|4496.8|4490.8|4496.8|4490.8|4496.4|4490.4|0
1730885330000|2024-11-06 09:28:50|4496.4|4490.4|4496.4|4490.4|4496.8|4490.8|4496.4|4490.4|0
1730885340000|2024-11-06 09:29:00|4497.2|4491.2|4498.4|4492.4|4498.4|4492.4|4497.2|4491.2|1
1730885350000|2024-11-06 09:29:10|4498.8|4492.8|4499.4|4493.4|4499.4|4493.4|4498.4|4492.4|1
1730885360000|2024-11-06 09:29:20|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|0
1730885370000|2024-11-06 09:29:30|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1730885380000|2024-11-06 09:29:40|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4
1730885390000|2024-11-06 09:29:50|4499.5|4493.5|4498.4|4492.4|4499.5|4493.5|4498.4|4492.4|1
1730885400000|2024-11-06 09:30:00|4498.3|4492.3|4504.4|4498.4|4504.4|4498.4|4498.3|4492.3|13
1730885410000|2024-11-06 09:30:10|4504.2|4498.2|4502.4|4496.4|4504.2|4498.2|4502.4|4496.4|19
1730885420000|2024-11-06 09:30:20|4502.5|4496.5|4503.4|4497.4|4503.4|4497.4|4502.5|4496.5|1
1730885440000|2024-11-06 09:30:40|4504.4|4498.4|4504.5|4498.5|4504.5|4498.5|4503.4|4497.4|4
1730885450000|2024-11-06 09:30:50|4504.9|4498.9|4505.4|4499.4|4506.4|4500.4|4504.9|4498.9|3
1730885460000|2024-11-06 09:31:00|4504.5|4498.5|4503.5|4497.5|4504.5|4498.5|4503.5|4497.5|5
1730885480000|2024-11-06 09:31:20|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|0
1730885490000|2024-11-06 09:31:30|4503.5|4497.5|4502.5|4496.5|4503.5|4497.5|4502.5|4496.5|0
1730885500000|2024-11-06 09:31:40|4502.9|4496.9|4503.4|4497.4|4503.5|4497.5|4502.9|4496.9|1
1730885510000|2024-11-06 09:31:50|4503.5|4497.5|4503.4|4497.4|4503.5|4497.5|4503.4|4497.4|0
1730885520000|2024-11-06 09:32:00|4503|4497|4503.4|4497.4|4503.4|4497.4|4503|4497|0
1730885530000|2024-11-06 09:32:10|4503|4497|4502.5|4496.5|4503|4497|4502.5|4496.5|1
1730885540000|2024-11-06 09:32:20|4502|4496|4502.4|4496.4|4502.4|4496.4|4502|4496|2
1730885550000|2024-11-06 09:32:30|4501.4|4495.4|4502|4496|4502.4|4496.4|4501.4|4495.4|0
1730885560000|2024-11-06 09:32:40|4501.9|4495.9|4501.4|4495.4|4501.9|4495.9|4501.4|4495.4|0
1730885580000|2024-11-06 09:33:00|4500.4|4494.4|4501.4|4495.4|4501.4|4495.4|4500.4|4494.4|1
1730885590000|2024-11-06 09:33:10|4500.5|4494.5|4501.4|4495.4|4501.4|4495.4|4500.5|4494.5|0
1730885610000|2024-11-06 09:33:30|4501|4495|4501.4|4495.4|4501.4|4495.4|4500.7|4494.7|0
1730885620000|2024-11-06 09:33:40|4501|4495|4501.4|4495.4|4501.4|4495.4|4501|4495|0
1730885630000|2024-11-06 09:33:50|4500.5|4494.5|4500.5|4494.5|4501.4|4495.4|4500.5|4494.5|0
1730885640000|2024-11-06 09:34:00|4500.7|4494.7|4499.4|4493.4|4501|4495|4499.4|4493.4|1
1730885650000|2024-11-06 09:34:10|4499.3|4493.3|4499.4|4493.4|4499.4|4493.4|4499.3|4493.3|1
1730885660000|2024-11-06 09:34:20|4501|4495|4500.3|4494.3|4501.4|4495.4|4498.9|4492.9|49
1730885670000|2024-11-06 09:34:30|4499.9|4493.9|4499.4|4493.4|4499.9|4493.9|4499.4|4493.4|0
1730885680000|2024-11-06 09:34:40|4499.3|4493.3|4499.4|4493.4|4499.5|4493.5|4498.9|4492.9|1
1730885690000|2024-11-06 09:34:50|4499.3|4493.3|4499.3|4493.3|4499.4|4493.4|4499|4493|0
1730885700000|2024-11-06 09:35:00|4498.8|4492.8|4499.3|4493.3|4499.3|4493.3|4498.8|4492.8|0
1730885710000|2024-11-06 09:35:10|4499.2|4493.2|4499.3|4493.3|4499.3|4493.3|4498.8|4492.8|1
1730885720000|2024-11-06 09:35:20|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1730885740000|2024-11-06 09:35:40|||||||||1
1730885760000|2024-11-06 09:36:00|4499.2|4493.2|4499.4|4493.4|4499.4|4493.4|4498.8|4492.8|1
1730885790000|2024-11-06 09:36:30|4499.5|4493.5|4499|4493|4499.5|4493.5|4498.8|4492.8|1
1730885800000|2024-11-06 09:36:40|4498.9|4492.9|4499.8|4493.8|4499.8|4493.8|4498.8|4492.8|1
1730885810000|2024-11-06 09:36:50|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4498.9|4492.9|2
1730885830000|2024-11-06 09:37:10|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|0
1730885840000|2024-11-06 09:37:20|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1730885860000|2024-11-06 09:37:40|4498.8|4492.8|4499.4|4493.4|4499.4|4493.4|4498.8|4492.8|1
1730885870000|2024-11-06 09:37:50|4499.5|4493.5|4501.2|4495.2|4501.2|4495.2|4499.4|4493.4|5
1730885880000|2024-11-06 09:38:00|4500.8|4494.8|4500.4|4494.4|4500.8|4494.8|4500.4|4494.4|0
1730885890000|2024-11-06 09:38:10|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|0
1730885900000|2024-11-06 09:38:20|4500.4|4494.4|4500.2|4494.2|4500.4|4494.4|4500.2|4494.2|0
1730885910000|2024-11-06 09:38:30|4499.8|4493.8|4499.9|4493.9|4499.9|4493.9|4499.8|4493.8|0
1730885920000|2024-11-06 09:38:40|4499.8|4493.8|4499.4|4493.4|4499.8|4493.8|4498.8|4492.8|2
1730885930000|2024-11-06 09:38:50|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4498.8|4492.8|0
1730885940000|2024-11-06 09:39:00|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1730885950000|2024-11-06 09:39:10|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|0
1730885960000|2024-11-06 09:39:20|4498.7|4492.7|4499.4|4493.4|4499.4|4493.4|4498.7|4492.7|2
1730885970000|2024-11-06 09:39:30|4500.3|4494.3|4498.8|4492.8|4500.3|4494.3|4498.8|4492.8|2
1730885980000|2024-11-06 09:39:40|4495.8|4489.8|4494.4|4488.4|4495.8|4489.8|4494.4|4488.4|5
1730885990000|2024-11-06 09:39:50|4493.9|4487.9|4493.4|4487.4|4494.3|4488.3|4493.4|4487.4|3
1730886000000|2024-11-06 09:40:00|4494.3|4488.3|4494.4|4488.4|4494.4|4488.4|4494.3|4488.3|2
1730886010000|2024-11-06 09:40:10|4494.2|4488.2|4492.3|4486.3|4494.2|4488.2|4492.3|4486.3|1
1730886030000|2024-11-06 09:40:30|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|4492.2|4486.2|2
1730886040000|2024-11-06 09:40:40|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|2
1730886050000|2024-11-06 09:40:50|4493.8|4487.8|4493.4|4487.4|4493.8|4487.8|4493.4|4487.4|0
1730886060000|2024-11-06 09:41:00|4493.8|4487.8|4493.3|4487.3|4494.2|4488.2|4493.3|4487.3|0
1730886070000|2024-11-06 09:41:10|4493.7|4487.7|4494.4|4488.4|4494.4|4488.4|4493.3|4487.3|3
1730886100000|2024-11-06 09:41:40|4494.8|4488.8|4495.8|4489.8|4495.8|4489.8|4494.8|4488.8|1
1730886110000|2024-11-06 09:41:50|4496.2|4490.2|4496.4|4490.4|4496.8|4490.8|4496.2|4490.2|0
1730886120000|2024-11-06 09:42:00|4496.3|4490.3|4496.4|4490.4|4496.4|4490.4|4496.3|4490.3|0
1730886140000|2024-11-06 09:42:20|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|1
1730886150000|2024-11-06 09:42:30|4497.5|4491.5|4497.9|4491.9|4497.9|4491.9|4497.5|4491.5|0
1730886180000|2024-11-06 09:43:00|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|1
1730886190000|2024-11-06 09:43:10|4497.2|4491.2|4496.4|4490.4|4497.2|4491.2|4496.4|4490.4|0
1730886210000|2024-11-06 09:43:30|4496.9|4490.9|4496.4|4490.4|4496.9|4490.9|4496.4|4490.4|0
1730886220000|2024-11-06 09:43:40|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4496.9|4490.9|2
1730886230000|2024-11-06 09:43:50|4497|4491|4498.8|4492.8|4498.8|4492.8|4497|4491|0
1730886240000|2024-11-06 09:44:00|4499.3|4493.3|4500.3|4494.3|4500.7|4494.7|4499.3|4493.3|0
1730886250000|2024-11-06 09:44:10|4500.2|4494.2|4499.4|4493.4|4500.3|4494.3|4499.4|4493.4|0
1730886260000|2024-11-06 09:44:20|4498.2|4492.2|4497.2|4491.2|4498.2|4492.2|4497.2|4491.2|1
1730886270000|2024-11-06 09:44:30|4496.8|4490.8|4496.4|4490.4|4496.8|4490.8|4496.3|4490.3|0
1730886280000|2024-11-06 09:44:40|4496.2|4490.2|4497.3|4491.3|4497.3|4491.3|4495.8|4489.8|1
1730886290000|2024-11-06 09:44:50|4497.8|4491.8|4498.3|4492.3|4498.3|4492.3|4497.8|4491.8|0
1730886300000|2024-11-06 09:45:00|4498.7|4492.7|4499.2|4493.2|4499.2|4493.2|4498.3|4492.3|0
1730886310000|2024-11-06 09:45:10|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1730886320000|2024-11-06 09:45:20|4498.8|4492.8|4499.3|4493.3|4499.3|4493.3|4498.8|4492.8|0
1730886330000|2024-11-06 09:45:30|4498.8|4492.8|4498.4|4492.4|4498.8|4492.8|4498.4|4492.4|0
1730886340000|2024-11-06 09:45:40|4498.9|4492.9|4498.4|4492.4|4498.9|4492.9|4498.4|4492.4|2
1730886370000|2024-11-06 09:46:10|4497.4|4491.4|4497.4|4491.4|4497.8|4491.8|4497.4|4491.4|0
1730886380000|2024-11-06 09:46:20|4497.8|4491.8|4498.3|4492.3|4498.3|4492.3|4497.8|4491.8|0
1730886390000|2024-11-06 09:46:30|4497.8|4491.8|4498.8|4492.8|4498.8|4492.8|4497.4|4491.4|5
1730886400000|2024-11-06 09:46:40|4499.8|4493.8|4500.3|4494.3|4500.3|4494.3|4499.4|4493.4|0
1730886410000|2024-11-06 09:46:50|4500.5|4494.5|4501.9|4495.9|4501.9|4495.9|4500.5|4494.5|3
1730886420000|2024-11-06 09:47:00|4503.4|4497.4|4504.4|4498.4|4504.4|4498.4|4503.4|4497.4|0
1730886440000|2024-11-06 09:47:20|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|0
1730886460000|2024-11-06 09:47:40|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|10
1730886470000|2024-11-06 09:47:50|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|2
1730886490000|2024-11-06 09:48:10|4504.3|4498.3|4504.9|4498.9|4504.9|4498.9|4504.3|4498.3|1
1730886500000|2024-11-06 09:48:20|4505|4499|4506.4|4500.4|4506.9|4500.9|4505|4499|2
1730886520000|2024-11-06 09:48:40|4506.8|4500.8|4506.8|4500.8|4507.6|4501.6|4506.4|4500.4|0
1730886530000|2024-11-06 09:48:50|4507.4|4501.4|4506.4|4500.4|4507.4|4501.4|4506.4|4500.4|2
1730886540000|2024-11-06 09:49:00|4506.3|4500.3|4505.4|4499.4|4506.3|4500.3|4505.4|4499.4|1
1730886550000|2024-11-06 09:49:10|4505.9|4499.9|4505.4|4499.4|4505.9|4499.9|4505.4|4499.4|0
1730886570000|2024-11-06 09:49:30|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|0
1730886580000|2024-11-06 09:49:40|4505.4|4499.4|4506.3|4500.3|4506.4|4500.4|4505.4|4499.4|3
1730886590000|2024-11-06 09:49:50|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|2
1730886600000|2024-11-06 09:50:00|4505.2|4499.2|4503.9|4497.9|4505.2|4499.2|4503.8|4497.8|0
1730886610000|2024-11-06 09:50:10|4504.9|4498.9|4504.4|4498.4|4504.9|4498.9|4503.4|4497.4|1
1730886620000|2024-11-06 09:50:20|4504.8|4498.8|4504.9|4498.9|4504.9|4498.9|4504.8|4498.8|0
1730886630000|2024-11-06 09:50:30|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|2
1730886640000|2024-11-06 09:50:40|4504.4|4498.4|4504.4|4498.4|4505.3|4499.3|4504.4|4498.4|1
1730886650000|2024-11-06 09:50:50|4504.8|4498.8|4504.4|4498.4|4504.8|4498.8|4504.4|4498.4|0
1730886660000|2024-11-06 09:51:00|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|0
1730886670000|2024-11-06 09:51:10|4504.3|4498.3|4504.8|4498.8|4504.8|4498.8|4504.3|4498.3|0
1730886680000|2024-11-06 09:51:20|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|0
1730886690000|2024-11-06 09:51:30|4504.8|4498.8|4505.2|4499.2|4505.3|4499.3|4504.8|4498.8|0
1730886700000|2024-11-06 09:51:40|4505.3|4499.3|4506.4|4500.4|4506.4|4500.4|4505.3|4499.3|2
1730886710000|2024-11-06 09:51:50|4506.8|4500.8|4506.4|4500.4|4506.8|4500.8|4505.4|4499.4|9
1730886720000|2024-11-06 09:52:00|4506.2|4500.2|4508|4502|4508.3|4502.3|4506.2|4500.2|14
1730886730000|2024-11-06 09:52:10|4507.6|4501.6|4509.1|4503.1|4510.7|4504.7|4507.6|4501.6|7
1730886740000|2024-11-06 09:52:20|4508.3|4502.3|4508.1|4502.1|4508.3|4502.3|4507.6|4501.6|9
1730886750000|2024-11-06 09:52:30|4508|4502|4509.2|4503.2|4510|4504|4508|4502|16
1730886760000|2024-11-06 09:52:40|4509.3|4503.3|4510.2|4504.2|4510.2|4504.2|4509.3|4503.3|0
1730886770000|2024-11-06 09:52:50|4509.8|4503.8|4509.2|4503.2|4510.2|4504.2|4509.2|4503.2|2
1730886780000|2024-11-06 09:53:00|4509.3|4503.3|4511.2|4505.2|4511.2|4505.2|4509.3|4503.3|3
1730886790000|2024-11-06 09:53:10|4512|4506|4512|4506|4512|4506|4512|4506|0
1730886800000|2024-11-06 09:53:20|4511.6|4505.6|4513.1|4507.1|4513.1|4507.1|4511.2|4505.2|12
1730886810000|2024-11-06 09:53:30|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1730886820000|2024-11-06 09:53:40|4512.8|4506.8|4511.8|4505.8|4512.8|4506.8|4511.3|4505.3|12
1730886830000|2024-11-06 09:53:50|4511.4|4505.4|4512.3|4506.3|4512.3|4506.3|4511.4|4505.4|0
1730886840000|2024-11-06 09:54:00|4511.2|4505.2|4511.6|4505.6|4512.1|4506.1|4511.2|4505.2|1
1730886850000|2024-11-06 09:54:10|4511.2|4505.2|4511.6|4505.6|4512.2|4506.2|4511.2|4505.2|3
1730886860000|2024-11-06 09:54:20|4511.2|4505.2|4513.2|4507.2|4513.4|4507.4|4511.2|4505.2|2
1730886870000|2024-11-06 09:54:30|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1730886890000|2024-11-06 09:54:50|4513.2|4507.2|4512.4|4506.4|4513.2|4507.2|4512.2|4506.2|1
1730886900000|2024-11-06 09:55:00|4513.2|4507.2|4513.4|4507.4|4513.4|4507.4|4512.4|4506.4|1
1730886910000|2024-11-06 09:55:10|4513.8|4507.8|4514.3|4508.3|4514.3|4508.3|4513.4|4507.4|1
1730886920000|2024-11-06 09:55:20|4514.2|4508.2|4514.2|4508.2|4514.3|4508.3|4513.8|4507.8|3
1730886930000|2024-11-06 09:55:30|4513.8|4507.8|4513.3|4507.3|4513.8|4507.8|4513.3|4507.3|2
1730886940000|2024-11-06 09:55:40|4513.8|4507.8|4513.4|4507.4|4513.8|4507.8|4513.4|4507.4|4
1730886950000|2024-11-06 09:55:50|4514.3|4508.3|4513.4|4507.4|4514.3|4508.3|4513.3|4507.3|3
1730886960000|2024-11-06 09:56:00|4513.8|4507.8|4514.2|4508.2|4514.4|4508.4|4513.4|4507.4|4
1730886970000|2024-11-06 09:56:10|4513.8|4507.8|4514.2|4508.2|4514.3|4508.3|4513.8|4507.8|1
1730886980000|2024-11-06 09:56:20|4513.8|4507.8|4514.2|4508.2|4514.2|4508.2|4513.7|4507.7|2
1730886990000|2024-11-06 09:56:30|4514.3|4508.3|4514.2|4508.2|4514.3|4508.3|4514.2|4508.2|2
1730887000000|2024-11-06 09:56:40|4515.3|4509.3|4514.8|4508.8|4516.2|4510.2|4514.8|4508.8|8
1730887010000|2024-11-06 09:56:50|4514.7|4508.7|4514.2|4508.2|4514.7|4508.7|4513.8|4507.8|2
1730887020000|2024-11-06 09:57:00|4514.3|4508.3|4516.2|4510.2|4516.2|4510.2|4514.3|4508.3|1
1730887030000|2024-11-06 09:57:10|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|0
1730887040000|2024-11-06 09:57:20|4516.2|4510.2|4515.7|4509.7|4516.2|4510.2|4515.7|4509.7|1
1730887050000|2024-11-06 09:57:30|||||||||2
1730887060000|2024-11-06 09:57:40|4514.9|4508.9|4515.7|4509.7|4516.2|4510.2|4514.9|4508.9|3
1730887070000|2024-11-06 09:57:50|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|5
1730887080000|2024-11-06 09:58:00|4515.7|4509.7|4516.7|4510.7|4517.2|4511.2|4514.7|4508.7|15
1730887090000|2024-11-06 09:58:10|4516.4|4510.4|4517.4|4511.4|4517.7|4511.7|4516.2|4510.2|8
1730887100000|2024-11-06 09:58:20|4517.3|4511.3|4518.2|4512.2|4518.2|4512.2|4516.8|4510.8|11
1730887110000|2024-11-06 09:58:30|4518.3|4512.3|4519.3|4513.3|4520.2|4514.2|4518.3|4512.3|8
1730887120000|2024-11-06 09:58:40|4519.2|4513.2|4518.2|4512.2|4519.3|4513.3|4518.2|4512.2|6
1730887130000|2024-11-06 09:58:50|4517.7|4511.7|4518.7|4512.7|4518.7|4512.7|4517.3|4511.3|1
1730887140000|2024-11-06 09:59:00|4518.3|4512.3|4519.3|4513.3|4520.2|4514.2|4518.3|4512.3|3
1730887150000|2024-11-06 09:59:10|4519.4|4513.4|4519.8|4513.8|4520.2|4514.2|4519.3|4513.3|2
1730887160000|2024-11-06 09:59:20|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4519.8|4513.8|0
1730887170000|2024-11-06 09:59:30|4519.8|4513.8|4519.3|4513.3|4520.2|4514.2|4519.2|4513.2|2
1730887180000|2024-11-06 09:59:40|4519.4|4513.4|4520.8|4514.8|4520.8|4514.8|4519.4|4513.4|0
1730887190000|2024-11-06 09:59:50|4520.6|4514.6|4520.9|4514.9|4521.2|4515.2|4520.2|4514.2|2
1730887200000|2024-11-06 10:00:00|4521.3|4515.3|4520.3|4514.3|4521.3|4515.3|4519.9|4513.9|1
1730887210000|2024-11-06 10:00:10|4519.9|4513.9|4518.9|4512.9|4521|4515|4518.9|4512.9|19
1730887220000|2024-11-06 10:00:20|4519.3|4513.3|4519.3|4513.3|4519.8|4513.8|4519.3|4513.3|0
1730887230000|2024-11-06 10:00:30|||||||||1
1730887240000|2024-11-06 10:00:40|4518.9|4512.9|4518.4|4512.4|4519.2|4513.2|4517.8|4511.8|3
1730887250000|2024-11-06 10:00:50|4518.2|4512.2|4517.8|4511.8|4518.2|4512.2|4517.8|4511.8|0
1730887260000|2024-11-06 10:01:00|4517.4|4511.4|4517.4|4511.4|4518.2|4512.2|4517.4|4511.4|0
1730887270000|2024-11-06 10:01:10|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|4
1730887300000|2024-11-06 10:01:40|||||||||1
1730887320000|2024-11-06 10:02:00|||||||||2
1730887330000|2024-11-06 10:02:10|4513.4|4507.4|4513.2|4507.2|4513.7|4507.7|4513.2|4507.2|8
1730887340000|2024-11-06 10:02:20|4513.3|4507.3|4512.1|4506.1|4513.7|4507.7|4512.1|4506.1|2
1730887350000|2024-11-06 10:02:30|4512.2|4506.2|4512.2|4506.2|4512.6|4506.6|4512.2|4506.2|0
1730887360000|2024-11-06 10:02:40|4512|4506|4511.2|4505.2|4512|4506|4511.2|4505.2|0
1730887370000|2024-11-06 10:02:50|4511.6|4505.6|4511.2|4505.2|4511.6|4505.6|4511|4505|0
1730887380000|2024-11-06 10:03:00|4511|4505|4511.2|4505.2|4511.2|4505.2|4511|4505|1
1730887390000|2024-11-06 10:03:10|4512|4506|4512.1|4506.1|4512.1|4506.1|4512|4506|0
1730887410000|2024-11-06 10:03:30|4512|4506|4511.2|4505.2|4512|4506|4511.2|4505.2|0
1730887420000|2024-11-06 10:03:40|4511.1|4505.1|4511.7|4505.7|4511.7|4505.7|4510.7|4504.7|2
1730887430000|2024-11-06 10:03:50|4512|4506|4511.6|4505.6|4512.1|4506.1|4511.6|4505.6|0
1730887440000|2024-11-06 10:04:00|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1730887450000|2024-11-06 10:04:10|4511.6|4505.6|4511.2|4505.2|4511.6|4505.6|4511.2|4505.2|0
1730887460000|2024-11-06 10:04:20|4511.1|4505.1|4511.2|4505.2|4511.2|4505.2|4511.1|4505.1|0
1730887470000|2024-11-06 10:04:30|4511.3|4505.3|4511.2|4505.2|4511.3|4505.3|4511.2|4505.2|2
1730887480000|2024-11-06 10:04:40|4511.1|4505.1|4512.1|4506.1|4512.1|4506.1|4511.1|4505.1|1
1730887490000|2024-11-06 10:04:50|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|7
1730887500000|2024-11-06 10:05:00|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.2|4506.2|0
1730887510000|2024-11-06 10:05:10|4512.3|4506.3|4513.7|4507.7|4513.7|4507.7|4512.3|4506.3|4
1730887520000|2024-11-06 10:05:20|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|2
1730887530000|2024-11-06 10:05:30|4514.3|4508.3|4514.8|4508.8|4514.8|4508.8|4514.3|4508.3|2
1730887540000|2024-11-06 10:05:40|4514.9|4508.9|4516.7|4510.7|4516.7|4510.7|4514.9|4508.9|3
1730887550000|2024-11-06 10:05:50|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|0
1730887560000|2024-11-06 10:06:00|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|1
1730887570000|2024-11-06 10:06:10|4515.7|4509.7|4515.2|4509.2|4516.2|4510.2|4515.2|4509.2|0
1730887580000|2024-11-06 10:06:20|4515.8|4509.8|4516.1|4510.1|4516.1|4510.1|4515.8|4509.8|0
1730887590000|2024-11-06 10:06:30|4515.3|4509.3|4519.1|4513.1|4519.1|4513.1|4515.2|4509.2|10
1730887600000|2024-11-06 10:06:40|4519|4513|4519|4513|4519|4513|4519|4513|0
1730887610000|2024-11-06 10:06:50|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|0
1730887620000|2024-11-06 10:07:00|4519|4513|4518.6|4512.6|4519|4513|4518.6|4512.6|1
1730887650000|2024-11-06 10:07:30|4518.5|4512.5|4518.6|4512.6|4518.6|4512.6|4518.5|4512.5|4
1730887660000|2024-11-06 10:07:40|4518.5|4512.5|4514.6|4508.6|4518.5|4512.5|4514.6|4508.6|7
1730887680000|2024-11-06 10:08:00|||||||||1
1730887690000|2024-11-06 10:08:10|4514.7|4508.7|4514.6|4508.6|4514.7|4508.7|4514.6|4508.6|0
1730887700000|2024-11-06 10:08:20|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|0
1730887710000|2024-11-06 10:08:30|4514.7|4508.7|4513.8|4507.8|4514.7|4508.7|4513.8|4507.8|0
1730887720000|2024-11-06 10:08:40|4513.2|4507.2|4512.2|4506.2|4513.2|4507.2|4512.2|4506.2|1
1730887730000|2024-11-06 10:08:50|4513.2|4507.2|4513.2|4507.2|4513.6|4507.6|4513.2|4507.2|0
1730887740000|2024-11-06 10:09:00|4513.6|4507.6|4513.2|4507.2|4513.6|4507.6|4513.2|4507.2|0
1730887760000|2024-11-06 10:09:20|4511.9|4505.9|4511.8|4505.8|4511.9|4505.9|4511.8|4505.8|0
1730887770000|2024-11-06 10:09:30|4511.9|4505.9|4514.5|4508.5|4514.5|4508.5|4511.9|4505.9|4
1730887780000|2024-11-06 10:09:40|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.2|4508.2|24
1730887790000|2024-11-06 10:09:50|4515.4|4509.4|4518.9|4512.9|4519.2|4513.2|4515.4|4509.4|27
1730887810000|2024-11-06 10:10:10|4517.9|4511.9|4517.9|4511.9|4518.3|4512.3|4516.8|4510.8|2
1730887820000|2024-11-06 10:10:20|4517.8|4511.8|4518.3|4512.3|4518.3|4512.3|4517.5|4511.5|4
1730887830000|2024-11-06 10:10:30|4517.4|4511.4|4517.5|4511.5|4517.5|4511.5|4517.4|4511.4|2
1730887840000|2024-11-06 10:10:40|4517.9|4511.9|4516.3|4510.3|4518.3|4512.3|4515.8|4509.8|1
1730887850000|2024-11-06 10:10:50|4515.9|4509.9|4516.3|4510.3|4516.3|4510.3|4514.3|4508.3|5
1730887860000|2024-11-06 10:11:00|4516.7|4510.7|4516.3|4510.3|4517.3|4511.3|4516.2|4510.2|7
1730887870000|2024-11-06 10:11:10|4516.7|4510.7|4515.9|4509.9|4516.7|4510.7|4515.9|4509.9|1
1730887880000|2024-11-06 10:11:20|4515.4|4509.4|4515.9|4509.9|4515.9|4509.9|4515.4|4509.4|5
1730887890000|2024-11-06 10:11:30|4515.3|4509.3|4515.9|4509.9|4515.9|4509.9|4515.2|4509.2|2
1730887930000|2024-11-06 10:12:10|||||||||1
1730887960000|2024-11-06 10:12:40|4515.8|4509.8|4515.9|4509.9|4515.9|4509.9|4515.4|4509.4|3
1730887990000|2024-11-06 10:13:10|4519.3|4513.3|4518.7|4512.7|4519.3|4513.3|4518.7|4512.7|12
1730888010000|2024-11-06 10:13:30|4518.8|4512.8|4519.2|4513.2|4519.9|4513.9|4518.8|4512.8|8
1730888020000|2024-11-06 10:13:40|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1730888030000|2024-11-06 10:13:50|4519.2|4513.2|4518.7|4512.7|4519.2|4513.2|4518.7|4512.7|0
1730888060000|2024-11-06 10:14:20|||||||||3
1730888070000|2024-11-06 10:14:30|||||||||1
1730888080000|2024-11-06 10:14:40|4520.4|4514.4|4520.3|4514.3|4520.8|4514.8|4520.3|4514.3|6
1730888090000|2024-11-06 10:14:50|4520.2|4514.2|4518.8|4512.8|4520.2|4514.2|4518.8|4512.8|7
1730888100000|2024-11-06 10:15:00|4518.7|4512.7|4518.6|4512.6|4518.8|4512.8|4518.6|4512.6|2
1730888110000|2024-11-06 10:15:10|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.6|4512.6|0
1730888120000|2024-11-06 10:15:20|4518.6|4512.6|4516.9|4510.9|4518.7|4512.7|4515.6|4509.6|4
1730888130000|2024-11-06 10:15:30|4517.1|4511.1|4516.6|4510.6|4517.2|4511.2|4516.6|4510.6|0
1730888150000|2024-11-06 10:15:50|4516.7|4510.7|4517.4|4511.4|4517.4|4511.4|4516.6|4510.6|3
1730888160000|2024-11-06 10:16:00|4517.8|4511.8|4517.4|4511.4|4517.8|4511.8|4517.4|4511.4|0
1730888170000|2024-11-06 10:16:10|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|0
1730888180000|2024-11-06 10:16:20|4517.3|4511.3|4517.2|4511.2|4517.3|4511.3|4517.2|4511.2|1
1730888190000|2024-11-06 10:16:30|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.6|4510.6|2
1730888210000|2024-11-06 10:16:50|4517.3|4511.3|4517.8|4511.8|4517.8|4511.8|4517.3|4511.3|0
1730888240000|2024-11-06 10:17:20|4517.2|4511.2|4516.8|4510.8|4517.2|4511.2|4516.8|4510.8|0
1730888250000|2024-11-06 10:17:30|4516.6|4510.6|4516.6|4510.6|4516.8|4510.8|4516.6|4510.6|0
1730888260000|2024-11-06 10:17:40|4516.7|4510.7|4517.3|4511.3|4517.3|4511.3|4516.7|4510.7|3
1730888270000|2024-11-06 10:17:50|4517.2|4511.2|4517.7|4511.7|4517.8|4511.8|4516.9|4510.9|0
1730888280000|2024-11-06 10:18:00|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|0
1730888290000|2024-11-06 10:18:10|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|2
1730888300000|2024-11-06 10:18:20|4517.4|4511.4|4517.3|4511.3|4517.8|4511.8|4517.3|4511.3|0
1730888310000|2024-11-06 10:18:30|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|2
1730888340000|2024-11-06 10:19:00|4516.8|4510.8|4516.2|4510.2|4516.8|4510.8|4515.8|4509.8|1
1730888350000|2024-11-06 10:19:10|4515.8|4509.8|4515.9|4509.9|4516.2|4510.2|4515.8|4509.8|1
1730888360000|2024-11-06 10:19:20|4513.8|4507.8|4514.3|4508.3|4514.3|4508.3|4513.8|4507.8|2
1730888380000|2024-11-06 10:19:40|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4513.8|4507.8|0
1730888390000|2024-11-06 10:19:50|4513.8|4507.8|4512.8|4506.8|4514.2|4508.2|4512.7|4506.7|1
1730888400000|2024-11-06 10:20:00|4513.2|4507.2|4512.8|4506.8|4513.2|4507.2|4512.8|4506.8|0
1730888410000|2024-11-06 10:20:10|4512.2|4506.2|4511.8|4505.8|4512.2|4506.2|4511.8|4505.8|1
1730888420000|2024-11-06 10:20:20|4511.3|4505.3|4511.8|4505.8|4511.8|4505.8|4511.3|4505.3|1
1730888430000|2024-11-06 10:20:30|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|0
1730888440000|2024-11-06 10:20:40|4510.8|4504.8|4510.3|4504.3|4510.8|4504.8|4509.9|4503.9|3
1730888450000|2024-11-06 10:20:50|4509.8|4503.8|4509.8|4503.8|4509.9|4503.9|4509.8|4503.8|1
1730888460000|2024-11-06 10:21:00|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|1
1730888470000|2024-11-06 10:21:10|4507.5|4501.5|4506.3|4500.3|4507.5|4501.5|4506.3|4500.3|3
1730888480000|2024-11-06 10:21:20|4505.9|4499.9|4505.7|4499.7|4505.9|4499.9|4505.7|4499.7|3
1730888490000|2024-11-06 10:21:30|4505.9|4499.9|4508.6|4502.6|4508.7|4502.7|4505.9|4499.9|2
1730888500000|2024-11-06 10:21:40|4508.7|4502.7|4506.8|4500.8|4508.8|4502.8|4506.7|4500.7|4
1730888510000|2024-11-06 10:21:50|4508.4|4502.4|4510.6|4504.6|4510.7|4504.7|4508.4|4502.4|3
1730888520000|2024-11-06 10:22:00|4510.2|4504.2|4510.2|4504.2|4510.3|4504.3|4510.2|4504.2|1
1730888530000|2024-11-06 10:22:10|4509.8|4503.8|4510.2|4504.2|4510.2|4504.2|4509.8|4503.8|0
1730888540000|2024-11-06 10:22:20|4510.7|4504.7|4509.8|4503.8|4510.7|4504.7|4509.4|4503.4|0
1730888550000|2024-11-06 10:22:30|4509.3|4503.3|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|0
1730888570000|2024-11-06 10:22:50|4510.2|4504.2|4510.8|4504.8|4510.8|4504.8|4510.2|4504.2|1
1730888590000|2024-11-06 10:23:10|4510.7|4504.7|4510.2|4504.2|4510.7|4504.7|4510.2|4504.2|0
1730888600000|2024-11-06 10:23:20|4509.8|4503.8|4510.2|4504.2|4510.2|4504.2|4509.8|4503.8|0
1730888610000|2024-11-06 10:23:30|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|2
1730888620000|2024-11-06 10:23:40|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|0
1730888630000|2024-11-06 10:23:50|4509.4|4503.4|4509.8|4503.8|4509.8|4503.8|4509.4|4503.4|0
1730888640000|2024-11-06 10:24:00|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|0
1730888650000|2024-11-06 10:24:10|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|0
1730888660000|2024-11-06 10:24:20|4509.7|4503.7|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|0
1730888680000|2024-11-06 10:24:40|4509.3|4503.3|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|0
1730888720000|2024-11-06 10:25:20|4511.3|4505.3|4511.2|4505.2|4511.3|4505.3|4511.2|4505.2|2
1730888730000|2024-11-06 10:25:30|4511.3|4505.3|4511.8|4505.8|4511.8|4505.8|4511.3|4505.3|0
1730888740000|2024-11-06 10:25:40|||||||||1
1730888750000|2024-11-06 10:25:50|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|0
1730888760000|2024-11-06 10:26:00|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.4|4505.4|1
1730888790000|2024-11-06 10:26:30|4511.9|4505.9|4513.3|4507.3|4513.3|4507.3|4511.9|4505.9|0
1730888800000|2024-11-06 10:26:40|4512.4|4506.4|4511.8|4505.8|4512.4|4506.4|4511.8|4505.8|1
1730888810000|2024-11-06 10:26:50|4512.6|4506.6|4511.2|4505.2|4512.8|4506.8|4511.2|4505.2|1
1730888820000|2024-11-06 10:27:00|4510.8|4504.8|4510.8|4504.8|4511.3|4505.3|4510.8|4504.8|1
1730888830000|2024-11-06 10:27:10|4510.4|4504.4|4511.8|4505.8|4511.8|4505.8|4510.4|4504.4|0
1730888840000|2024-11-06 10:27:20|4511.9|4505.9|4512.8|4506.8|4512.8|4506.8|4511.9|4505.9|1
1730888850000|2024-11-06 10:27:30|||||||||1
1730888870000|2024-11-06 10:27:50|4512.4|4506.4|4512.8|4506.8|4512.8|4506.8|4512.4|4506.4|0
1730888880000|2024-11-06 10:28:00|4514.8|4508.8|4514.3|4508.3|4515.2|4509.2|4514.3|4508.3|19
1730888890000|2024-11-06 10:28:10|4513.9|4507.9|4513.7|4507.7|4513.9|4507.9|4513.6|4507.6|1
1730888900000|2024-11-06 10:28:20|4513.8|4507.8|4513.8|4507.8|4514.2|4508.2|4513.8|4507.8|0
1730888920000|2024-11-06 10:28:40|4514.2|4508.2|4514.7|4508.7|4515.1|4509.1|4514.2|4508.2|0
1730888940000|2024-11-06 10:29:00|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|2
1730888950000|2024-11-06 10:29:10|4514.8|4508.8|4516.4|4510.4|4516.4|4510.4|4514.4|4508.4|9
1730888960000|2024-11-06 10:29:20|4516.5|4510.5|4517.4|4511.4|4517.4|4511.4|4516.5|4510.5|23
1730888970000|2024-11-06 10:29:30|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|1
1730888980000|2024-11-06 10:29:40|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|0
1730888990000|2024-11-06 10:29:50|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|0
1730889000000|2024-11-06 10:30:00|4518.2|4512.2|4518.3|4512.3|4518.3|4512.3|4518.2|4512.2|0
1730889010000|2024-11-06 10:30:10|4518.8|4512.8|4519.4|4513.4|4519.4|4513.4|4518.8|4512.8|4
1730889040000|2024-11-06 10:30:40|4519.2|4513.2|4518.8|4512.8|4519.4|4513.4|4518.4|4512.4|0
1730889050000|2024-11-06 10:30:50|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.3|4512.3|1
1730889060000|2024-11-06 10:31:00|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1730889070000|2024-11-06 10:31:10|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|1
1730889090000|2024-11-06 10:31:30|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1730889100000|2024-11-06 10:31:40|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1730889110000|2024-11-06 10:31:50|4518.8|4512.8|4518.4|4512.4|4518.8|4512.8|4518.4|4512.4|0
1730889120000|2024-11-06 10:32:00|4519.4|4513.4|4523.2|4517.2|4523.3|4517.3|4519.4|4513.4|37
1730889130000|2024-11-06 10:32:10|4523.3|4517.3|4521.2|4515.2|4523.4|4517.4|4521.2|4515.2|9
1730889140000|2024-11-06 10:32:20|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4520.3|4514.3|0
1730889150000|2024-11-06 10:32:30|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1730889160000|2024-11-06 10:32:40|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|2
1730889170000|2024-11-06 10:32:50|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|1
1730889180000|2024-11-06 10:33:00|4520.2|4514.2|4520.7|4514.7|4520.7|4514.7|4520.2|4514.2|0
1730889220000|2024-11-06 10:33:40|4520.3|4514.3|4520.7|4514.7|4520.7|4514.7|4520.3|4514.3|0
1730889230000|2024-11-06 10:33:50|4521.2|4515.2|4521.2|4515.2|4521.3|4515.3|4521.2|4515.2|2
1730889240000|2024-11-06 10:34:00|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1730889250000|2024-11-06 10:34:10|4521.2|4515.2|4520.4|4514.4|4521.2|4515.2|4520.3|4514.3|0
1730889260000|2024-11-06 10:34:20|4521.2|4515.2|4520.8|4514.8|4521.2|4515.2|4520.4|4514.4|0
1730889270000|2024-11-06 10:34:30|4521.2|4515.2|4520.3|4514.3|4521.2|4515.2|4520.3|4514.3|0
1730889280000|2024-11-06 10:34:40|4520.7|4514.7|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|1
1730889290000|2024-11-06 10:34:50|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|0
1730889300000|2024-11-06 10:35:00|4520.2|4514.2|4519.8|4513.8|4520.2|4514.2|4519.2|4513.2|0
1730889310000|2024-11-06 10:35:10|4519.4|4513.4|4519.8|4513.8|4520.2|4514.2|4519.2|4513.2|0
1730889320000|2024-11-06 10:35:20|4519.9|4513.9|4521.2|4515.2|4521.2|4515.2|4519.9|4513.9|12
1730889330000|2024-11-06 10:35:30|4520.8|4514.8|4521.2|4515.2|4522.2|4516.2|4520.8|4514.8|14
1730889340000|2024-11-06 10:35:40|4521.8|4515.8|4521.2|4515.2|4522.2|4516.2|4521.2|4515.2|11
1730889350000|2024-11-06 10:35:50|4521.6|4515.6|4521.8|4515.8|4522.2|4516.2|4521.2|4515.2|10
1730889360000|2024-11-06 10:36:00|4521.2|4515.2|4520.2|4514.2|4521.2|4515.2|4520.2|4514.2|1
1730889380000|2024-11-06 10:36:20|4519.8|4513.8|4520.2|4514.2|4520.2|4514.2|4519.8|4513.8|0
1730889390000|2024-11-06 10:36:30|4520.3|4514.3|4521.2|4515.2|4521.2|4515.2|4520.3|4514.3|2
1730889410000|2024-11-06 10:36:50|4520.8|4514.8|4520.2|4514.2|4520.8|4514.8|4520.2|4514.2|0
1730889450000|2024-11-06 10:37:30|4520.3|4514.3|4523.6|4517.6|4523.6|4517.6|4520.3|4514.3|14
1730889460000|2024-11-06 10:37:40|4522|4516|4521.1|4515.1|4522|4516|4521.1|4515.1|7
1730889470000|2024-11-06 10:37:50|4521.2|4515.2|4522.2|4516.2|4522.3|4516.3|4520.7|4514.7|18
1730889480000|2024-11-06 10:38:00|4521.7|4515.7|4520.6|4514.6|4521.7|4515.7|4520.6|4514.6|3
1730889490000|2024-11-06 10:38:10|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|0
1730889500000|2024-11-06 10:38:20|4520.1|4514.1|4520.2|4514.2|4520.2|4514.2|4520.1|4514.1|0
1730889510000|2024-11-06 10:38:30|4520.1|4514.1|4520.2|4514.2|4520.2|4514.2|4520.1|4514.1|1
1730889520000|2024-11-06 10:38:40|4522.2|4516.2|4521.2|4515.2|4522.2|4516.2|4521.2|4515.2|6
1730889530000|2024-11-06 10:38:50|4520.8|4514.8|4521.2|4515.2|4521.2|4515.2|4520.2|4514.2|6
1730889540000|2024-11-06 10:39:00|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4520.3|4514.3|0
1730889550000|2024-11-06 10:39:10|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|0
1730889560000|2024-11-06 10:39:20|4521.2|4515.2|4520.8|4514.8|4521.2|4515.2|4520.8|4514.8|0
1730889570000|2024-11-06 10:39:30|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|0
1730889610000|2024-11-06 10:40:10|4520.7|4514.7|4520.3|4514.3|4520.7|4514.7|4520.3|4514.3|2
1730889620000|2024-11-06 10:40:20|4520.2|4514.2|4519.3|4513.3|4520.2|4514.2|4519.3|4513.3|1
1730889630000|2024-11-06 10:40:30|4519.7|4513.7|4520.3|4514.3|4520.8|4514.8|4519.7|4513.7|3
1730889640000|2024-11-06 10:40:40|4520.1|4514.1|4519.3|4513.3|4520.1|4514.1|4519.3|4513.3|1
1730889650000|2024-11-06 10:40:50|4519.7|4513.7|4520.2|4514.2|4520.2|4514.2|4519.7|4513.7|1
1730889660000|2024-11-06 10:41:00|4520.3|4514.3|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|3
1730889690000|2024-11-06 10:41:30|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|4519.3|4513.3|1
1730889700000|2024-11-06 10:41:40|4519.3|4513.3|4518.2|4512.2|4519.3|4513.3|4518.2|4512.2|1
1730889710000|2024-11-06 10:41:50|4518.3|4512.3|4519.3|4513.3|4519.3|4513.3|4518.3|4512.3|1
1730889720000|2024-11-06 10:42:00|4519.7|4513.7|4520.2|4514.2|4520.2|4514.2|4519.7|4513.7|1
1730889730000|2024-11-06 10:42:10|4519.8|4513.8|4520.2|4514.2|4520.2|4514.2|4519.8|4513.8|0
1730889740000|2024-11-06 10:42:20|4520.4|4514.4|4521.2|4515.2|4521.2|4515.2|4520.4|4514.4|0
1730889750000|2024-11-06 10:42:30|4520.8|4514.8|4521.2|4515.2|4522.7|4516.7|4520.8|4514.8|14
1730889760000|2024-11-06 10:42:40|4521|4515|4521.2|4515.2|4521.2|4515.2|4521|4515|0
1730889780000|2024-11-06 10:43:00|4521.1|4515.1|4522.6|4516.6|4523.2|4517.2|4520.2|4514.2|12
1730889790000|2024-11-06 10:43:10|4522.5|4516.5|4522|4516|4522.5|4516.5|4522|4516|4
1730889800000|2024-11-06 10:43:20|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|3
1730889840000|2024-11-06 10:44:00|4522.5|4516.5|4523.3|4517.3|4523.8|4517.8|4522.5|4516.5|16
1730889850000|2024-11-06 10:44:10|4523.7|4517.7|4521.7|4515.7|4523.7|4517.7|4521.7|4515.7|7
1730889860000|2024-11-06 10:44:20|4522.1|4516.1|4521.2|4515.2|4522.1|4516.1|4521.2|4515.2|1
1730889890000|2024-11-06 10:44:50|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1730889940000|2024-11-06 10:45:40|4521.2|4515.2|4522.1|4516.1|4522.1|4516.1|4521.1|4515.1|4
1730889960000|2024-11-06 10:46:00|4521.7|4515.7|4521.3|4515.3|4521.7|4515.7|4521.3|4515.3|0
1730889970000|2024-11-06 10:46:10|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|1
1730889990000|2024-11-06 10:46:30|||||||||1
1730890010000|2024-11-06 10:46:50|||||||||1
1730890020000|2024-11-06 10:47:00|4520.7|4514.7|4519.3|4513.3|4520.7|4514.7|4519.3|4513.3|4
1730890030000|2024-11-06 10:47:10|4519.2|4513.2|4519.3|4513.3|4519.3|4513.3|4519.2|4513.2|0
1730890050000|2024-11-06 10:47:30|4519.7|4513.7|4520.2|4514.2|4520.2|4514.2|4518.7|4512.7|4
1730890080000|2024-11-06 10:48:00|4520.3|4514.3|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|0
1730890090000|2024-11-06 10:48:10|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1730890110000|2024-11-06 10:48:30|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1730890120000|2024-11-06 10:48:40|4520.2|4514.2|4520.1|4514.1|4520.2|4514.2|4519.3|4513.3|1
1730890130000|2024-11-06 10:48:50|4520.3|4514.3|4520.7|4514.7|4521.1|4515.1|4520.2|4514.2|2
1730890180000|2024-11-06 10:49:40|4520.9|4514.9|4520.7|4514.7|4521.7|4515.7|4520.2|4514.2|25
1730890190000|2024-11-06 10:49:50|4520.2|4514.2|4521.1|4515.1|4521.1|4515.1|4520.2|4514.2|0
1730890200000|2024-11-06 10:50:00|4520.7|4514.7|4520.1|4514.1|4520.7|4514.7|4520.1|4514.1|2
1730890210000|2024-11-06 10:50:10|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|2
1730890220000|2024-11-06 10:50:20|4520.7|4514.7|4522.1|4516.1|4522.1|4516.1|4520.7|4514.7|4
1730890230000|2024-11-06 10:50:30|4523.3|4517.3|4523|4517|4523.3|4517.3|4522.2|4516.2|19
1730890240000|2024-11-06 10:50:40|4522.5|4516.5|4522.6|4516.6|4522.6|4516.6|4522.5|4516.5|2
1730890250000|2024-11-06 10:50:50|4523|4517|4522.9|4516.9|4523.1|4517.1|4522.9|4516.9|1
1730890260000|2024-11-06 10:51:00|4522.5|4516.5|4522.1|4516.1|4522.5|4516.5|4522.1|4516.1|0
1730890280000|2024-11-06 10:51:20|4521.7|4515.7|4522.1|4516.1|4522.1|4516.1|4521.7|4515.7|0
1730890300000|2024-11-06 10:51:40|4520.6|4514.6|4520.2|4514.2|4520.6|4514.6|4520.2|4514.2|6
1730890310000|2024-11-06 10:51:50|4521.1|4515.1|4521.2|4515.2|4521.2|4515.2|4521.1|4515.1|0
1730890320000|2024-11-06 10:52:00|4520.7|4514.7|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|1
1730890340000|2024-11-06 10:52:20|4521|4515|4521.1|4515.1|4521.1|4515.1|4521|4515|0
1730890350000|2024-11-06 10:52:30|4521.6|4515.6|4521.2|4515.2|4522.1|4516.1|4521.2|4515.2|4
1730890360000|2024-11-06 10:52:40|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1730890370000|2024-11-06 10:52:50|4521.7|4515.7|4521.6|4515.6|4521.7|4515.7|4521.6|4515.6|0
1730890380000|2024-11-06 10:53:00|4521.7|4515.7|4521.2|4515.2|4522.1|4516.1|4521.2|4515.2|1
1730890390000|2024-11-06 10:53:10|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1730890400000|2024-11-06 10:53:20|4521.7|4515.7|4522.1|4516.1|4522.1|4516.1|4521.7|4515.7|0
1730890410000|2024-11-06 10:53:30|4521.7|4515.7|4521.6|4515.6|4522.1|4516.1|4521.6|4515.6|0
1730890430000|2024-11-06 10:53:50|4520|4514|4519.9|4513.9|4520.7|4514.7|4519.8|4513.8|0
1730890440000|2024-11-06 10:54:00|4519.8|4513.8|4520.2|4514.2|4520.2|4514.2|4519.8|4513.8|2
1730890480000|2024-11-06 10:54:40|4519.3|4513.3|4519.2|4513.2|4519.3|4513.3|4519.2|4513.2|0
1730890500000|2024-11-06 10:55:00|4519.7|4513.7|4520.2|4514.2|4520.2|4514.2|4519.2|4513.2|2
1730890510000|2024-11-06 10:55:10|4519.8|4513.8|4518.6|4512.6|4519.8|4513.8|4518.6|4512.6|1
1730890520000|2024-11-06 10:55:20|4518.1|4512.1|4517|4511|4518.1|4512.1|4517|4511|0
1730890530000|2024-11-06 10:55:30|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|0
1730890550000|2024-11-06 10:55:50|4516.5|4510.5|4517|4511|4517|4511|4516.5|4510.5|3
1730890560000|2024-11-06 10:56:00|4517.1|4511.1|4517.2|4511.2|4517.2|4511.2|4517.1|4511.1|0
1730890570000|2024-11-06 10:56:10|4517.6|4511.6|4517.6|4511.6|4518|4512|4517.6|4511.6|1
1730890580000|2024-11-06 10:56:20|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1730890590000|2024-11-06 10:56:30|4517.6|4511.6|4518.1|4512.1|4518.1|4512.1|4517.6|4511.6|1
1730890600000|2024-11-06 10:56:40|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1730890620000|2024-11-06 10:57:00|4518.1|4512.1|4517.2|4511.2|4518.1|4512.1|4517.2|4511.2|1
1730890640000|2024-11-06 10:57:20|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|0
1730890650000|2024-11-06 10:57:30|4519.6|4513.6|4519|4513|4519.6|4513.6|4519|4513|7
1730890660000|2024-11-06 10:57:40|4519.2|4513.2|4519|4513|4519.2|4513.2|4518.5|4512.5|2
1730890670000|2024-11-06 10:57:50|4519.1|4513.1|4519|4513|4519.1|4513.1|4519|4513|1
1730890680000|2024-11-06 10:58:00|4517.6|4511.6|4518|4512|4518|4512|4517.6|4511.6|22
1730890700000|2024-11-06 10:58:20|4519|4513|4519|4513|4519.1|4513.1|4519|4513|2
1730890710000|2024-11-06 10:58:30|4518.6|4512.6|4517.6|4511.6|4519|4513|4517.6|4511.6|1
1730890720000|2024-11-06 10:58:40|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.1|4511.1|0
1730890740000|2024-11-06 10:59:00|4517|4511|4517.1|4511.1|4517.1|4511.1|4517|4511|0
1730890750000|2024-11-06 10:59:10|4517|4511|4517.1|4511.1|4517.1|4511.1|4517|4511|0
1730890770000|2024-11-06 10:59:30|4516.7|4510.7|4516.5|4510.5|4516.7|4510.7|4516.5|4510.5|1
1730890780000|2024-11-06 10:59:40|||||||||1
1730890790000|2024-11-06 10:59:50|4516.3|4510.3|4512.2|4506.2|4516.3|4510.3|4512.2|4506.2|2
1730890800000|2024-11-06 11:00:00|4512.1|4506.1|4512.2|4506.2|4512.2|4506.2|4512.1|4506.1|0
1730890810000|2024-11-06 11:00:10|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|0
1730890820000|2024-11-06 11:00:20|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1730890830000|2024-11-06 11:00:30|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|1
1730890840000|2024-11-06 11:00:40|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1730890850000|2024-11-06 11:00:50|4512.6|4506.6|4512.2|4506.2|4512.6|4506.6|4512.2|4506.2|0
1730890860000|2024-11-06 11:01:00|4512.6|4506.6|4512.7|4506.7|4512.7|4506.7|4512.6|4506.6|4
1730890870000|2024-11-06 11:01:10|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|3
1730890880000|2024-11-06 11:01:20|4512.1|4506.1|4511.7|4505.7|4512.1|4506.1|4511.7|4505.7|2
1730890900000|2024-11-06 11:01:40|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|11
1730890910000|2024-11-06 11:01:50|||||||||2
1730890920000|2024-11-06 11:02:00|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|0
1730890930000|2024-11-06 11:02:10|4512.6|4506.6|4512.7|4506.7|4512.7|4506.7|4512.6|4506.6|1
1730890940000|2024-11-06 11:02:20|4512.5|4506.5|4511.7|4505.7|4512.5|4506.5|4511.7|4505.7|3
1730890950000|2024-11-06 11:02:30|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4
1730890970000|2024-11-06 11:02:50|4511.7|4505.7|4512.1|4506.1|4512.1|4506.1|4511.7|4505.7|1
1730890990000|2024-11-06 11:03:10|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|3
1730891000000|2024-11-06 11:03:20|4512.1|4506.1|4511.7|4505.7|4512.1|4506.1|4511.7|4505.7|2
1730891010000|2024-11-06 11:03:30|4509.2|4503.2|4511.1|4505.1|4511.5|4505.5|4509.2|4503.2|4
1730891020000|2024-11-06 11:03:40|4511.5|4505.5|4511.6|4505.6|4511.6|4505.6|4511.5|4505.5|5
1730891030000|2024-11-06 11:03:50|4512|4506|4512.1|4506.1|4512.1|4506.1|4512|4506|1
1730891040000|2024-11-06 11:04:00|4512.5|4506.5|4512.6|4506.6|4512.6|4506.6|4512.5|4506.5|2
1730891070000|2024-11-06 11:04:30|||||||||1
1730891080000|2024-11-06 11:04:40|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1730891090000|2024-11-06 11:04:50|4512.3|4506.3|4512.6|4506.6|4512.7|4506.7|4512.3|4506.3|1
1730891100000|2024-11-06 11:05:00|4512.7|4506.7|4512|4506|4512.7|4506.7|4512|4506|2
1730891110000|2024-11-06 11:05:10|4512.1|4506.1|4512.7|4506.7|4512.7|4506.7|4512.1|4506.1|1
1730891120000|2024-11-06 11:05:20|4515|4509|4516.1|4510.1|4516.2|4510.2|4515|4509|3
1730891130000|2024-11-06 11:05:30|4515.7|4509.7|4516.1|4510.1|4516.1|4510.1|4515.7|4509.7|0
1730891140000|2024-11-06 11:05:40|4515.7|4509.7|4515.7|4509.7|4516.1|4510.1|4515.7|4509.7|0
1730891150000|2024-11-06 11:05:50|4516.1|4510.1|4514.6|4508.6|4516.1|4510.1|4514.6|4508.6|1
1730891160000|2024-11-06 11:06:00|4515.1|4509.1|4515.2|4509.2|4515.2|4509.2|4515.1|4509.1|0
1730891170000|2024-11-06 11:06:10|4515.6|4509.6|4516.2|4510.2|4516.2|4510.2|4515.6|4509.6|1
1730891180000|2024-11-06 11:06:20|4516.1|4510.1|4515|4509|4516.1|4510.1|4515|4509|2
1730891190000|2024-11-06 11:06:30|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|0
1730891200000|2024-11-06 11:06:40|4515|4509|4515|4509|4515|4509|4515|4509|0
1730891210000|2024-11-06 11:06:50|4514.2|4508.2|4515|4509|4515|4509|4514.2|4508.2|0
1730891220000|2024-11-06 11:07:00|4514.6|4508.6|4514|4508|4515|4509|4514|4508|1
1730891230000|2024-11-06 11:07:10|4516.1|4510.1|4517|4511|4517|4511|4516.1|4510.1|20
1730891240000|2024-11-06 11:07:20|4517.1|4511.1|4517.2|4511.2|4517.6|4511.6|4517.1|4511.1|0
1730891250000|2024-11-06 11:07:30|4517.1|4511.1|4517.6|4511.6|4517.6|4511.6|4517.1|4511.1|0
1730891260000|2024-11-06 11:07:40|4518.5|4512.5|4517.6|4511.6|4518.5|4512.5|4517.1|4511.1|0
1730891270000|2024-11-06 11:07:50|4516.2|4510.2|4518|4512|4518|4512|4516|4510|4
1730891280000|2024-11-06 11:08:00|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|1
1730891290000|2024-11-06 11:08:10|4519.1|4513.1|4520.6|4514.6|4520.6|4514.6|4519.1|4513.1|4
1730891300000|2024-11-06 11:08:20|4520.1|4514.1|4520.5|4514.5|4520.5|4514.5|4520.1|4514.1|0
1730891310000|2024-11-06 11:08:30|4520.1|4514.1|4522|4516|4522.1|4516.1|4520.1|4514.1|4
1730891320000|2024-11-06 11:08:40|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1730891330000|2024-11-06 11:08:50|4520.7|4514.7|4521.1|4515.1|4521.1|4515.1|4520.7|4514.7|0
1730891340000|2024-11-06 11:09:00|4520.7|4514.7|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|1
1730891350000|2024-11-06 11:09:10|4520|4514|4520|4514|4520|4514|4520|4514|0
1730891370000|2024-11-06 11:09:30|4520.1|4514.1|4520|4514|4520.1|4514.1|4520|4514|1
1730891380000|2024-11-06 11:09:40|4519.2|4513.2|4520|4514|4520|4514|4519.2|4513.2|0
1730891390000|2024-11-06 11:09:50|4520.1|4514.1|4520|4514|4520.5|4514.5|4519.6|4513.6|1
1730891400000|2024-11-06 11:10:00|4519.6|4513.6|4520.1|4514.1|4520.1|4514.1|4519.2|4513.2|0
1730891410000|2024-11-06 11:10:10|4520.5|4514.5|4519.2|4513.2|4520.5|4514.5|4519.2|4513.2|3
1730891420000|2024-11-06 11:10:20|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4518.7|4512.7|0
1730891430000|2024-11-06 11:10:30|4519|4513|4519.6|4513.6|4520|4514|4519|4513|3
1730891440000|2024-11-06 11:10:40|4520|4514|4519.6|4513.6|4520.1|4514.1|4519.6|4513.6|0
1730891450000|2024-11-06 11:10:50|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|0
1730891460000|2024-11-06 11:11:00|4520.5|4514.5|4520.4|4514.4|4520.5|4514.5|4520.4|4514.4|2
1730891480000|2024-11-06 11:11:20|4520.5|4514.5|4521|4515|4521|4515|4520.5|4514.5|2
1730891490000|2024-11-06 11:11:30|4521.2|4515.2|4522|4516|4522|4516|4521.2|4515.2|0
1730891500000|2024-11-06 11:11:40|4522.1|4516.1|4522|4516|4522.1|4516.1|4522|4516|0
1730891510000|2024-11-06 11:11:50|4521.6|4515.6|4522|4516|4522.1|4516.1|4521.6|4515.6|0
1730891520000|2024-11-06 11:12:00|4521|4515|4521|4515|4521.2|4515.2|4521|4515|0
1730891540000|2024-11-06 11:12:20|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1730891550000|2024-11-06 11:12:30|4521|4515|4521|4515|4521.1|4515.1|4521|4515|0
1730891570000|2024-11-06 11:12:50|4521.2|4515.2|4521|4515|4522|4516|4521|4515|1
1730891580000|2024-11-06 11:13:00|4521.4|4515.4|4521.6|4515.6|4521.6|4515.6|4521.4|4515.4|0
1730891590000|2024-11-06 11:13:10|4522|4516|4522|4516|4522|4516|4522|4516|0
1730891600000|2024-11-06 11:13:20|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1730891610000|2024-11-06 11:13:30|4521.2|4515.2|4522|4516|4522|4516|4521.2|4515.2|1
1730891640000|2024-11-06 11:14:00|4522.1|4516.1|4522.1|4516.1|4523|4517|4522.1|4516.1|7
1730891650000|2024-11-06 11:14:10|4521.7|4515.7|4522.1|4516.1|4522.1|4516.1|4521.5|4515.5|1
1730891690000|2024-11-06 11:14:50|4521.6|4515.6|4521|4515|4521.6|4515.6|4521|4515|1
1730891710000|2024-11-06 11:15:10|4521.1|4515.1|4521|4515|4521.5|4515.5|4521|4515|0
1730891720000|2024-11-06 11:15:20|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|0
1730891730000|2024-11-06 11:15:30|4520.1|4514.1|4520.6|4514.6|4521|4515|4520.1|4514.1|0
1730891740000|2024-11-06 11:15:40|4520.1|4514.1|4521|4515|4521|4515|4520.1|4514.1|2
1730891750000|2024-11-06 11:15:50|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|0
1730891760000|2024-11-06 11:16:00|4520.2|4514.2|4520.6|4514.6|4521|4515|4520.2|4514.2|1
1730891770000|2024-11-06 11:16:10|4521|4515|4521|4515|4521.1|4515.1|4521|4515|0
1730891780000|2024-11-06 11:16:20|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|0
1730891790000|2024-11-06 11:16:30|4519|4513|4518.2|4512.2|4519|4513|4518.2|4512.2|2
1730891800000|2024-11-06 11:16:40|4519|4513|4518.1|4512.1|4519|4513|4518.1|4512.1|1
1730891810000|2024-11-06 11:16:50|4517.3|4511.3|4518.1|4512.1|4518.1|4512.1|4517.3|4511.3|16
1730891820000|2024-11-06 11:17:00|4518.2|4512.2|4519|4513|4519|4513|4518.2|4512.2|6
1730891830000|2024-11-06 11:17:10|4519.1|4513.1|4518.2|4512.2|4519.1|4513.1|4517.7|4511.7|5
1730891840000|2024-11-06 11:17:20|4518.6|4512.6|4519|4513|4519|4513|4518.6|4512.6|0
1730891850000|2024-11-06 11:17:30|4518.6|4512.6|4519|4513|4519|4513|4518.6|4512.6|3
1730891870000|2024-11-06 11:17:50|4518.2|4512.2|4519|4513|4519|4513|4518.2|4512.2|0
1730891880000|2024-11-06 11:18:00|4519.4|4513.4|4519|4513|4519.5|4513.5|4519|4513|0
1730891890000|2024-11-06 11:18:10|4519.1|4513.1|4519.5|4513.5|4519.5|4513.5|4519.1|4513.1|0
1730891900000|2024-11-06 11:18:20|4519|4513|4519|4513|4519|4513|4519|4513|4
1730891910000|2024-11-06 11:18:30|4519.5|4513.5|4519|4513|4519.5|4513.5|4519|4513|1
1730891920000|2024-11-06 11:18:40|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1730891940000|2024-11-06 11:19:00|4518.1|4512.1|4516.1|4510.1|4518.1|4512.1|4514.7|4508.7|31
1730891950000|2024-11-06 11:19:10|4516|4510|4515.2|4509.2|4516|4510|4514.6|4508.6|6
1730891960000|2024-11-06 11:19:20|4515.6|4509.6|4513.2|4507.2|4515.6|4509.6|4513.1|4507.1|1
1730891970000|2024-11-06 11:19:30|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|1
1730892000000|2024-11-06 11:20:00|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.1|4507.1|9
1730892010000|2024-11-06 11:20:10|4513.7|4507.7|4514.1|4508.1|4514.1|4508.1|4513.7|4507.7|1
1730892020000|2024-11-06 11:20:20|4513.1|4507.1|4514.1|4508.1|4514.1|4508.1|4513.1|4507.1|4
1730892030000|2024-11-06 11:20:30|4513.7|4507.7|4513.6|4507.6|4514|4508|4513.6|4507.6|0
1730892040000|2024-11-06 11:20:40|4512.7|4506.7|4514.1|4508.1|4514.1|4508.1|4512.7|4506.7|21
1730892050000|2024-11-06 11:20:50|4513.6|4507.6|4514.1|4508.1|4514.1|4508.1|4513.6|4507.6|0
1730892070000|2024-11-06 11:21:10|4513.6|4507.6|4515.1|4509.1|4515.1|4509.1|4513.6|4507.6|4
1730892080000|2024-11-06 11:21:20|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.2|4508.2|1
1730892090000|2024-11-06 11:21:30|4514.1|4508.1|4513.1|4507.1|4514.1|4508.1|4513.1|4507.1|3
1730892120000|2024-11-06 11:22:00|4512.7|4506.7|4513.1|4507.1|4513.1|4507.1|4512.7|4506.7|5
1730892130000|2024-11-06 11:22:10|4513.5|4507.5|4514.2|4508.2|4514.2|4508.2|4513.2|4507.2|3
1730892150000|2024-11-06 11:22:30|4514.1|4508.1|4514.2|4508.2|4514.2|4508.2|4513.7|4507.7|0
1730892160000|2024-11-06 11:22:40|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|4513.6|4507.6|2
1730892180000|2024-11-06 11:23:00|4513.2|4507.2|4513.6|4507.6|4513.6|4507.6|4513.2|4507.2|0
1730892190000|2024-11-06 11:23:10|4514.1|4508.1|4513.2|4507.2|4514.1|4508.1|4513.2|4507.2|0
1730892200000|2024-11-06 11:23:20|4513.6|4507.6|4514.6|4508.6|4514.6|4508.6|4513.6|4507.6|3
1730892210000|2024-11-06 11:23:30|4514.2|4508.2|4514.6|4508.6|4514.6|4508.6|4514.2|4508.2|0
1730892220000|2024-11-06 11:23:40|4514.7|4508.7|4516.2|4510.2|4516.2|4510.2|4514.7|4508.7|0
1730892230000|2024-11-06 11:23:50|4515.8|4509.8|4514.6|4508.6|4515.8|4509.8|4514.1|4508.1|21
1730892240000|2024-11-06 11:24:00|4514.2|4508.2|4515.1|4509.1|4515.1|4509.1|4514.2|4508.2|0
1730892250000|2024-11-06 11:24:10|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4515.7|4509.7|1
1730892260000|2024-11-06 11:24:20|4515.7|4509.7|4514|4508|4516.1|4510.1|4513.6|4507.6|9
1730892270000|2024-11-06 11:24:30|4513.6|4507.6|4513.1|4507.1|4514|4508|4512.7|4506.7|0
1730892280000|2024-11-06 11:24:40|4513.6|4507.6|4514.1|4508.1|4514.1|4508.1|4513.6|4507.6|1
1730892290000|2024-11-06 11:24:50|4514|4508|4514.1|4508.1|4514.5|4508.5|4513.2|4507.2|0
1730892300000|2024-11-06 11:25:00|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.1|4508.1|0
1730892310000|2024-11-06 11:25:10|4514.6|4508.6|4515|4509|4515|4509|4514.6|4508.6|0
1730892320000|2024-11-06 11:25:20|4514.6|4508.6|4514.1|4508.1|4514.6|4508.6|4513.6|4507.6|0
1730892330000|2024-11-06 11:25:30|4514|4508|4513.6|4507.6|4514|4508|4513.2|4507.2|0
1730892340000|2024-11-06 11:25:40|4514|4508|4513.6|4507.6|4514.2|4508.2|4513.6|4507.6|0
1730892350000|2024-11-06 11:25:50|4514|4508|4514|4508|4514|4508|4513.2|4507.2|0
1730892360000|2024-11-06 11:26:00|4514.2|4508.2|4515|4509|4515|4509|4514.2|4508.2|0
1730892370000|2024-11-06 11:26:10|4514.1|4508.1|4514|4508|4514.1|4508.1|4513.6|4507.6|3
1730892380000|2024-11-06 11:26:20|4514.2|4508.2|4514.1|4508.1|4514.6|4508.6|4514|4508|0
1730892390000|2024-11-06 11:26:30|4514|4508|4514|4508|4514|4508|4514|4508|0
1730892400000|2024-11-06 11:26:40|4514.1|4508.1|4514.1|4508.1|4514.6|4508.6|4514|4508|3
1730892410000|2024-11-06 11:26:50|4514.2|4508.2|4514.6|4508.6|4514.6|4508.6|4514.2|4508.2|0
1730892420000|2024-11-06 11:27:00|4514.5|4508.5|4514|4508|4514.5|4508.5|4514|4508|0
1730892430000|2024-11-06 11:27:10|4513.6|4507.6|4514|4508|4514|4508|4513.6|4507.6|0
1730892440000|2024-11-06 11:27:20|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.1|4507.1|0
1730892460000|2024-11-06 11:27:40|||||||||1
1730892470000|2024-11-06 11:27:50|4513.1|4507.1|4513.2|4507.2|4513.2|4507.2|4513.1|4507.1|1
1730892480000|2024-11-06 11:28:00|4513.6|4507.6|4514|4508|4514|4508|4513.6|4507.6|0
1730892490000|2024-11-06 11:28:10|4514.1|4508.1|4514|4508|4514.1|4508.1|4514|4508|0
1730892500000|2024-11-06 11:28:20|4514.1|4508.1|4514|4508|4514.5|4508.5|4514|4508|3
1730892510000|2024-11-06 11:28:30|4514.1|4508.1|4514|4508|4514.5|4508.5|4514|4508|1
1730892520000|2024-11-06 11:28:40|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1730892530000|2024-11-06 11:28:50|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1730892540000|2024-11-06 11:29:00|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1730892560000|2024-11-06 11:29:20|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1730892580000|2024-11-06 11:29:40|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|2
1730892590000|2024-11-06 11:29:50|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1730892600000|2024-11-06 11:30:00|4512.7|4506.7|4513.1|4507.1|4513.1|4507.1|4512.7|4506.7|1
1730892640000|2024-11-06 11:30:40|4513.6|4507.6|4513.1|4507.1|4513.6|4507.6|4513.1|4507.1|2
1730892650000|2024-11-06 11:30:50|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1730892660000|2024-11-06 11:31:00|4512.3|4506.3|4512.1|4506.1|4512.3|4506.3|4512.1|4506.1|1
1730892710000|2024-11-06 11:31:50|4510|4504|4509.2|4503.2|4510|4504|4509.1|4503.1|12
1730892720000|2024-11-06 11:32:00|4510|4504|4510|4504|4510|4504|4509.6|4503.6|0
1730892730000|2024-11-06 11:32:10|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|0
1730892740000|2024-11-06 11:32:20|4510.2|4504.2|4510.6|4504.6|4510.6|4504.6|4510.2|4504.2|3
1730892750000|2024-11-06 11:32:30|4511.1|4505.1|4512|4506|4512|4506|4510.9|4504.9|5
1730892760000|2024-11-06 11:32:40|4511.2|4505.2|4511.1|4505.1|4511.2|4505.2|4511.1|4505.1|0
1730892770000|2024-11-06 11:32:50|4511|4505|4511.1|4505.1|4511.5|4505.5|4511|4505|0
1730892780000|2024-11-06 11:33:00|4510.2|4504.2|4510.2|4504.2|4510.6|4504.6|4510.2|4504.2|1
1730892790000|2024-11-06 11:33:10|4510|4504|4510.2|4504.2|4510.2|4504.2|4510|4504|0
1730892800000|2024-11-06 11:33:20|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|0
1730892810000|2024-11-06 11:33:30|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|0
1730892830000|2024-11-06 11:33:50|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|0
1730892840000|2024-11-06 11:34:00|4510.2|4504.2|4511.1|4505.1|4511.1|4505.1|4510.2|4504.2|0
1730892860000|2024-11-06 11:34:20|4510.7|4504.7|4511.1|4505.1|4511.1|4505.1|4510.7|4504.7|0
1730892870000|2024-11-06 11:34:30|4510.2|4504.2|4511|4505|4511|4505|4510.2|4504.2|1
1730892880000|2024-11-06 11:34:40|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|0
1730892890000|2024-11-06 11:34:50|4511|4505|4510.2|4504.2|4511|4505|4510.2|4504.2|0
1730892900000|2024-11-06 11:35:00|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|0
1730892940000|2024-11-06 11:35:40|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1730892950000|2024-11-06 11:35:50|4510.1|4504.1|4510|4504|4510.1|4504.1|4510|4504|10
1730892960000|2024-11-06 11:36:00|4510.1|4504.1|4511|4505|4511|4505|4510.1|4504.1|3
1730893000000|2024-11-06 11:36:40|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.1|4504.1|2
1730893010000|2024-11-06 11:36:50|4510.1|4504.1|4512.2|4506.2|4512.2|4506.2|4510.1|4504.1|4
1730893020000|2024-11-06 11:37:00|4512.1|4506.1|4511.1|4505.1|4512.2|4506.2|4511.1|4505.1|3
1730893030000|2024-11-06 11:37:10|4511|4505|4509.2|4503.2|4511|4505|4509|4503|0
1730893040000|2024-11-06 11:37:20|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|2
1730893080000|2024-11-06 11:38:00|4510.1|4504.1|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|7
1730893090000|2024-11-06 11:38:10|4510.1|4504.1|4509.7|4503.7|4510.1|4504.1|4509.7|4503.7|11
1730893100000|2024-11-06 11:38:20|4510.1|4504.1|4509.7|4503.7|4510.1|4504.1|4509.7|4503.7|1
1730893110000|2024-11-06 11:38:30|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|2
1730893120000|2024-11-06 11:38:40|4507.8|4501.8|4508.2|4502.2|4508.2|4502.2|4507.8|4501.8|7
1730893130000|2024-11-06 11:38:50|4508.7|4502.7|4509.1|4503.1|4509.2|4503.2|4508.6|4502.6|3
1730893140000|2024-11-06 11:39:00|4508.2|4502.2|4508.6|4502.6|4509.1|4503.1|4508.2|4502.2|0
1730893150000|2024-11-06 11:39:10|4508.2|4502.2|4508.6|4502.6|4509|4503|4508.2|4502.2|0
1730893160000|2024-11-06 11:39:20|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|0
1730893170000|2024-11-06 11:39:30|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|1
1730893180000|2024-11-06 11:39:40|4508.3|4502.3|4509.1|4503.1|4509.6|4503.6|4508.3|4502.3|5
1730893190000|2024-11-06 11:39:50|4508.7|4502.7|4509.1|4503.1|4509.1|4503.1|4508.2|4502.2|1
1730893200000|2024-11-06 11:40:00|4509|4503|4508.6|4502.6|4509|4503|4508.2|4502.2|0
1730893210000|2024-11-06 11:40:10|4508.2|4502.2|4508.1|4502.1|4508.2|4502.2|4508.1|4502.1|0
1730893220000|2024-11-06 11:40:20|4508.6|4502.6|4509.1|4503.1|4509.1|4503.1|4508.6|4502.6|1
1730893290000|2024-11-06 11:41:30|4509.3|4503.3|4511.2|4505.2|4511.6|4505.6|4509.3|4503.3|4
1730893300000|2024-11-06 11:41:40|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|0
1730893310000|2024-11-06 11:41:50|4510.3|4504.3|4510.1|4504.1|4510.3|4504.3|4510.1|4504.1|2
1730893360000|2024-11-06 11:42:40|4510.5|4504.5|4511.1|4505.1|4511.1|4505.1|4510.5|4504.5|2
1730893390000|2024-11-06 11:43:10|4511.2|4505.2|4512.1|4506.1|4512.5|4506.5|4511.2|4505.2|5
1730893400000|2024-11-06 11:43:20|4512|4506|4511|4505|4512|4506|4511|4505|1
1730893410000|2024-11-06 11:43:30|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|0
1730893440000|2024-11-06 11:44:00|4510.7|4504.7|4512.1|4506.1|4512.1|4506.1|4510.7|4504.7|3
1730893450000|2024-11-06 11:44:10|4512|4506|4512|4506|4512|4506|4512|4506|0
1730893460000|2024-11-06 11:44:20|4511.6|4505.6|4511.1|4505.1|4511.6|4505.6|4511.1|4505.1|0
1730893470000|2024-11-06 11:44:30|4509.2|4503.2|4509.6|4503.6|4510|4504|4509.2|4503.2|14
1730893480000|2024-11-06 11:44:40|4509.5|4503.5|4510|4504|4510|4504|4509.1|4503.1|0
1730893490000|2024-11-06 11:44:50|4509.6|4503.6|4509|4503|4509.6|4503.6|4509|4503|0
1730893500000|2024-11-06 11:45:00|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|0
1730893520000|2024-11-06 11:45:20|4509|4503|4508.6|4502.6|4509|4503|4508.6|4502.6|0
1730893530000|2024-11-06 11:45:30|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|0
1730893540000|2024-11-06 11:45:40|4508.7|4502.7|4509.5|4503.5|4509.5|4503.5|4508.7|4502.7|4
1730893550000|2024-11-06 11:45:50|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|0
1730893560000|2024-11-06 11:46:00|4510.5|4504.5|4511|4505|4511|4505|4510.5|4504.5|1
1730893570000|2024-11-06 11:46:10|4510.5|4504.5|4511|4505|4511|4505|4510.5|4504.5|0
1730893580000|2024-11-06 11:46:20|4510.6|4504.6|4511|4505|4511|4505|4510.6|4504.6|0
1730893600000|2024-11-06 11:46:40|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|5
1730893610000|2024-11-06 11:46:50|4512|4506|4512|4506|4512|4506|4511.6|4505.6|2
1730893620000|2024-11-06 11:47:00|4512.1|4506.1|4513.1|4507.1|4513.1|4507.1|4512.1|4506.1|4
1730893630000|2024-11-06 11:47:10|4513.5|4507.5|4513.1|4507.1|4513.5|4507.5|4513.1|4507.1|0
1730893640000|2024-11-06 11:47:20|4513|4507|4513.1|4507.1|4513.1|4507.1|4513|4507|1
1730893650000|2024-11-06 11:47:30|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|0
1730893660000|2024-11-06 11:47:40|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1730893670000|2024-11-06 11:47:50|4513.6|4507.6|4514|4508|4514|4508|4513.6|4507.6|1
1730893680000|2024-11-06 11:48:00|4513.6|4507.6|4514.1|4508.1|4514.1|4508.1|4513.1|4507.1|0
1730893690000|2024-11-06 11:48:10|||||||||1
1730893700000|2024-11-06 11:48:20|4513.6|4507.6|4514|4508|4514|4508|4513.1|4507.1|2
1730893710000|2024-11-06 11:48:30|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514|4508|4
1730893720000|2024-11-06 11:48:40|4514.1|4508.1|4514|4508|4514.5|4508.5|4514|4508|1
1730893730000|2024-11-06 11:48:50|||||||||1
1730893740000|2024-11-06 11:49:00|4513.9|4507.9|4514|4508|4514|4508|4513.1|4507.1|4
1730893750000|2024-11-06 11:49:10|4514.5|4508.5|4514.1|4508.1|4514.5|4508.5|4514.1|4508.1|1
1730893760000|2024-11-06 11:49:20|4515|4509|4517|4511|4517|4511|4515|4509|5
1730893780000|2024-11-06 11:49:40|4517.1|4511.1|4517.1|4511.1|4517.5|4511.5|4517.1|4511.1|6
1730893800000|2024-11-06 11:50:00|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|2
1730893810000|2024-11-06 11:50:10|4518|4512|4518|4512|4518|4512|4518|4512|2
1730893820000|2024-11-06 11:50:20|4519|4513|4519|4513|4519.1|4513.1|4519|4513|1
1730893830000|2024-11-06 11:50:30|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|0
1730893840000|2024-11-06 11:50:40|4518|4512|4518|4512|4518|4512|4518|4512|1
1730893880000|2024-11-06 11:51:20|4517.2|4511.2|4517.1|4511.1|4517.2|4511.2|4517.1|4511.1|0
1730893900000|2024-11-06 11:51:40|4517|4511|4517|4511|4517|4511|4517|4511|1
1730893920000|2024-11-06 11:52:00|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|0
1730893940000|2024-11-06 11:52:20|4516.6|4510.6|4517|4511|4517.1|4511.1|4516.2|4510.2|3
1730893950000|2024-11-06 11:52:30|4517.1|4511.1|4517|4511|4517.1|4511.1|4517|4511|1
1730893970000|2024-11-06 11:52:50|4516.1|4510.1|4513|4507|4516.1|4510.1|4512.5|4506.5|3
1730893980000|2024-11-06 11:53:00|4512.6|4506.6|4512.5|4506.5|4512.6|4506.6|4512.5|4506.5|0
1730893990000|2024-11-06 11:53:10|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|1
1730894010000|2024-11-06 11:53:30|4510.6|4504.6|4511|4505|4511|4505|4510.6|4504.6|1
1730894020000|2024-11-06 11:53:40|4510.9|4504.9|4511|4505|4511|4505|4510.6|4504.6|0
1730894040000|2024-11-06 11:54:00|4510.9|4504.9|4508.2|4502.2|4510.9|4504.9|4508.1|4502.1|1
1730894050000|2024-11-06 11:54:10|4508.1|4502.1|4508.5|4502.5|4508.6|4502.6|4508.1|4502.1|1
1730894060000|2024-11-06 11:54:20|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|0
1730894070000|2024-11-06 11:54:30|4509.1|4503.1|4509|4503|4509.1|4503.1|4509|4503|16
1730894080000|2024-11-06 11:54:40|||||||||1
1730894090000|2024-11-06 11:54:50|4509.1|4503.1|4510|4504|4510|4504|4509.1|4503.1|0
1730894100000|2024-11-06 11:55:00|4508.8|4502.8|4510.6|4504.6|4510.6|4504.6|4508.8|4502.8|6
1730894110000|2024-11-06 11:55:10|4510.5|4504.5|4510.2|4504.2|4510.5|4504.5|4510.1|4504.1|0
1730894120000|2024-11-06 11:55:20|4510.6|4504.6|4511.2|4505.2|4511.2|4505.2|4510.6|4504.6|0
1730894130000|2024-11-06 11:55:30|4511.1|4505.1|4511.2|4505.2|4511.2|4505.2|4511.1|4505.1|0
1730894140000|2024-11-06 11:55:40|4512|4506|4511.2|4505.2|4512|4506|4511.2|4505.2|0
1730894160000|2024-11-06 11:56:00|4512|4506|4512.1|4506.1|4512.1|4506.1|4511.6|4505.6|0
1730894170000|2024-11-06 11:56:10|4512|4506|4512|4506|4512|4506|4512|4506|0
1730894180000|2024-11-06 11:56:20|4512.1|4506.1|4515|4509|4515|4509|4512.1|4506.1|2
1730894190000|2024-11-06 11:56:30|4515.5|4509.5|4515.1|4509.1|4515.5|4509.5|4515.1|4509.1|0
1730894210000|2024-11-06 11:56:50|4514.7|4508.7|4514|4508|4514.7|4508.7|4514|4508|1
1730894220000|2024-11-06 11:57:00|4515|4509|4515|4509|4515|4509|4515|4509|1
1730894230000|2024-11-06 11:57:10|4517.1|4511.1|4516|4510|4517.6|4511.6|4516|4510|12
1730894240000|2024-11-06 11:57:20|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|2
1730894250000|2024-11-06 11:57:30|4516|4510|4516.2|4510.2|4516.2|4510.2|4516|4510|0
1730894260000|2024-11-06 11:57:40|4516.6|4510.6|4517.2|4511.2|4517.2|4511.2|4516.6|4510.6|0
1730894270000|2024-11-06 11:57:50|4518|4512|4518.2|4512.2|4518.6|4512.6|4518|4512|0
1730894280000|2024-11-06 11:58:00|4518.1|4512.1|4518.1|4512.1|4518.2|4512.2|4518.1|4512.1|1
1730894290000|2024-11-06 11:58:10|4520.9|4514.9|4519.6|4513.6|4520.9|4514.9|4519.2|4513.2|12
1730894300000|2024-11-06 11:58:20|4519.2|4513.2|4519.6|4513.6|4519.6|4513.6|4519.2|4513.2|1
1730894310000|2024-11-06 11:58:30|4527.2|4521.2|4526.7|4520.7|4527.6|4521.6|4526.7|4520.7|76
1730894320000|2024-11-06 11:58:40|4526.6|4520.6|4526.4|4520.4|4526.6|4520.6|4526.4|4520.4|8
1730894330000|2024-11-06 11:58:50|4526.5|4520.5|4526.5|4520.5|4527|4521|4526.5|4520.5|8
1730894340000|2024-11-06 11:59:00|4526.4|4520.4|4524|4518|4526.4|4520.4|4524|4518|11
1730894350000|2024-11-06 11:59:10|4524.4|4518.4|4522.8|4516.8|4524.4|4518.4|4522.8|4516.8|3
1730894360000|2024-11-06 11:59:20|4524|4518|4524.4|4518.4|4525|4519|4524|4518|22
1730894370000|2024-11-06 11:59:30|4524.5|4518.5|4523.8|4517.8|4524.9|4518.9|4523.8|4517.8|4
1730894380000|2024-11-06 11:59:40|4523.9|4517.9|4523|4517|4524|4518|4523|4517|1
1730894390000|2024-11-06 11:59:50|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1730894400000|2024-11-06 12:00:00|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523|4517|1
1730894410000|2024-11-06 12:00:10|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1730894420000|2024-11-06 12:00:20|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|6
1730894430000|2024-11-06 12:00:30|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1730894440000|2024-11-06 12:00:40|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|1
1730894450000|2024-11-06 12:00:50|||||||||4
1730894460000|2024-11-06 12:01:00|4521.9|4515.9|4522.3|4516.3|4522.3|4516.3|4521.9|4515.9|0
1730894470000|2024-11-06 12:01:10|4521.5|4515.5|4522|4516|4522|4516|4521.5|4515.5|2
1730894490000|2024-11-06 12:01:30|4522.1|4516.1|4522|4516|4522.5|4516.5|4522|4516|8
1730894500000|2024-11-06 12:01:40|4521.9|4515.9|4521.4|4515.4|4521.9|4515.9|4521.4|4515.4|1
1730894510000|2024-11-06 12:01:50|4521.8|4515.8|4521.4|4515.4|4521.8|4515.8|4521.4|4515.4|0
1730894530000|2024-11-06 12:02:10|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|1
1730894540000|2024-11-06 12:02:20|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|2
1730894550000|2024-11-06 12:02:30|4519.3|4513.3|4518.9|4512.9|4519.3|4513.3|4518.9|4512.9|2
1730894560000|2024-11-06 12:02:40|4519.1|4513.1|4519.9|4513.9|4519.9|4513.9|4519.1|4513.1|4
1730894570000|2024-11-06 12:02:50|4519|4513|4518.9|4512.9|4519|4513|4518.8|4512.8|1
1730894580000|2024-11-06 12:03:00|4518.8|4512.8|4518.9|4512.9|4518.9|4512.9|4518.8|4512.8|0
1730894610000|2024-11-06 12:03:30|4518.8|4512.8|4518.9|4512.9|4518.9|4512.9|4518.8|4512.8|0
1730894620000|2024-11-06 12:03:40|4518.8|4512.8|4518.9|4512.9|4518.9|4512.9|4517.9|4511.9|1
1730894640000|2024-11-06 12:04:00|4519.5|4513.5|4519.9|4513.9|4519.9|4513.9|4519.5|4513.5|3
1730894670000|2024-11-06 12:04:30|4520|4514|4520.9|4514.9|4520.9|4514.9|4520|4514|2
1730894700000|2024-11-06 12:05:00|4519|4513|4519.4|4513.4|4519.9|4513.9|4518.9|4512.9|19
1730894710000|2024-11-06 12:05:10|4519|4513|4519.9|4513.9|4519.9|4513.9|4519|4513|0
1730894720000|2024-11-06 12:05:20|4519.8|4513.8|4518.9|4512.9|4519.8|4513.8|4518.9|4512.9|7
1730894730000|2024-11-06 12:05:30|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1730894740000|2024-11-06 12:05:40|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1730894750000|2024-11-06 12:05:50|4518.8|4512.8|4518.9|4512.9|4518.9|4512.9|4518.8|4512.8|0
1730894760000|2024-11-06 12:06:00|4518.8|4512.8|4516|4510|4518.8|4512.8|4516|4510|4
1730894770000|2024-11-06 12:06:10|4515.9|4509.9|4514.9|4508.9|4515.9|4509.9|4514.8|4508.8|2
1730894780000|2024-11-06 12:06:20|4514.5|4508.5|4513.4|4507.4|4514.5|4508.5|4512.8|4506.8|5
1730894790000|2024-11-06 12:06:30|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|0
1730894800000|2024-11-06 12:06:40|4513.3|4507.3|4512.9|4506.9|4513.8|4507.8|4512.9|4506.9|1
1730894820000|2024-11-06 12:07:00|4513.8|4507.8|4513.9|4507.9|4513.9|4507.9|4513.8|4507.8|7
1730894840000|2024-11-06 12:07:20|4512.8|4506.8|4511.9|4505.9|4512.8|4506.8|4511.9|4505.9|2
1730894850000|2024-11-06 12:07:30|4511.5|4505.5|4511.9|4505.9|4511.9|4505.9|4511.5|4505.5|0
1730894860000|2024-11-06 12:07:40|4512.8|4506.8|4512.8|4506.8|4512.9|4506.9|4511.4|4505.4|4
1730894870000|2024-11-06 12:07:50|4512.4|4506.4|4512.4|4506.4|4512.8|4506.8|4512.4|4506.4|0
1730894880000|2024-11-06 12:08:00|4512.2|4506.2|4511.8|4505.8|4512.2|4506.2|4511.8|4505.8|0
1730894890000|2024-11-06 12:08:10|4511.9|4505.9|4512.8|4506.8|4512.8|4506.8|4511.9|4505.9|2
1730894900000|2024-11-06 12:08:20|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1730894930000|2024-11-06 12:08:50|4515.3|4509.3|4514.9|4508.9|4515.3|4509.3|4514.9|4508.9|5
1730894940000|2024-11-06 12:09:00|4514.1|4508.1|4513.4|4507.4|4514.1|4508.1|4513.4|4507.4|86
1730894950000|2024-11-06 12:09:10|4512.9|4506.9|4510.9|4504.9|4512.9|4506.9|4510.9|4504.9|1
1730894960000|2024-11-06 12:09:20|4510.8|4504.8|4510.4|4504.4|4510.9|4504.9|4510.4|4504.4|2
1730894970000|2024-11-06 12:09:30|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|0
1730894980000|2024-11-06 12:09:40|4510.4|4504.4|4509.8|4503.8|4510.4|4504.4|4509.8|4503.8|0
1730894990000|2024-11-06 12:09:50|4509.9|4503.9|4510.8|4504.8|4510.8|4504.8|4509.9|4503.9|1
1730895000000|2024-11-06 12:10:00|4510.7|4504.7|4509.9|4503.9|4510.7|4504.7|4509.9|4503.9|0
1730895010000|2024-11-06 12:10:10|||||||||1
1730895040000|2024-11-06 12:10:40|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|0
1730895060000|2024-11-06 12:11:00|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|5
1730895070000|2024-11-06 12:11:10|4510.5|4504.5|4509.9|4503.9|4510.5|4504.5|4509.8|4503.8|2
1730895080000|2024-11-06 12:11:20|4509.8|4503.8|4509.3|4503.3|4509.8|4503.8|4509.3|4503.3|0
1730895090000|2024-11-06 12:11:30|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|1
1730895100000|2024-11-06 12:11:40|4508.5|4502.5|4510.3|4504.3|4510.8|4504.8|4508.5|4502.5|16
1730895110000|2024-11-06 12:11:50|4509.9|4503.9|4510.8|4504.8|4510.9|4504.9|4509.9|4503.9|3
1730895120000|2024-11-06 12:12:00|4509.9|4503.9|4510.1|4504.1|4510.1|4504.1|4509.9|4503.9|4
1730895130000|2024-11-06 12:12:10|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|0
1730895180000|2024-11-06 12:13:00|4511.1|4505.1|4512|4506|4512|4506|4511.1|4505.1|2
1730895190000|2024-11-06 12:13:10|4512.4|4506.4|4511.9|4505.9|4512.4|4506.4|4511.9|4505.9|0
1730895200000|2024-11-06 12:13:20|4512|4506|4511.9|4505.9|4512|4506|4511.9|4505.9|0
1730895210000|2024-11-06 12:13:30|4512|4506|4512|4506|4512|4506|4512|4506|0
1730895230000|2024-11-06 12:13:50|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|0
1730895240000|2024-11-06 12:14:00|4511.5|4505.5|4512.9|4506.9|4512.9|4506.9|4511.5|4505.5|0
1730895260000|2024-11-06 12:14:20|4514|4508|4514|4508|4514|4508|4513.9|4507.9|1
1730895270000|2024-11-06 12:14:30|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|0
1730895280000|2024-11-06 12:14:40|4513.5|4507.5|4514.9|4508.9|4514.9|4508.9|4513.1|4507.1|0
1730895290000|2024-11-06 12:14:50|4515|4509|4514.1|4508.1|4515|4509|4514.1|4508.1|1
1730895300000|2024-11-06 12:15:00|4514.5|4508.5|4514.6|4508.6|4514.6|4508.6|4514.1|4508.1|19
1730895320000|2024-11-06 12:15:20|4515|4509|4514.6|4508.6|4515|4509|4514.6|4508.6|0
1730895330000|2024-11-06 12:15:30|4514.2|4508.2|4514.6|4508.6|4514.6|4508.6|4514.2|4508.2|0
1730895340000|2024-11-06 12:15:40|4514.2|4508.2|4514.1|4508.1|4514.2|4508.2|4514.1|4508.1|0
1730895350000|2024-11-06 12:15:50|4514|4508|4514.5|4508.5|4514.5|4508.5|4514|4508|1
1730895360000|2024-11-06 12:16:00|4514.9|4508.9|4516|4510|4516|4510|4514.9|4508.9|2
1730895370000|2024-11-06 12:16:10|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|0
1730895380000|2024-11-06 12:16:20|4516|4510|4515.6|4509.6|4516.1|4510.1|4515.6|4509.6|1
1730895390000|2024-11-06 12:16:30|4516|4510|4516.6|4510.6|4517|4511|4515.6|4509.6|1
1730895400000|2024-11-06 12:16:40|4517|4511|4517|4511|4517|4511|4517|4511|0
1730895410000|2024-11-06 12:16:50|4516.6|4510.6|4516|4510|4517.1|4511.1|4516|4510|1
1730895430000|2024-11-06 12:17:10|4516.1|4510.1|4516|4510|4516.1|4510.1|4516|4510|0
1730895440000|2024-11-06 12:17:20|4516.1|4510.1|4516.1|4510.1|4516.5|4510.5|4516|4510|0
1730895460000|2024-11-06 12:17:40|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4516.7|4510.7|5
1730895480000|2024-11-06 12:18:00|4516.7|4510.7|4516.2|4510.2|4516.7|4510.7|4516.2|4510.2|2
1730895490000|2024-11-06 12:18:10|4516.6|4510.6|4516.6|4510.6|4517|4511|4516.6|4510.6|4
1730895500000|2024-11-06 12:18:20|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|0
1730895510000|2024-11-06 12:18:30|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.2|4510.2|0
1730895520000|2024-11-06 12:18:40|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.1|4510.1|4
1730895530000|2024-11-06 12:18:50|4516.6|4510.6|4516.1|4510.1|4516.6|4510.6|4516.1|4510.1|0
1730895540000|2024-11-06 12:19:00|4516|4510|4513.1|4507.1|4516|4510|4513.1|4507.1|4
1730895560000|2024-11-06 12:19:20|4512.7|4506.7|4512|4506|4512.7|4506.7|4512|4506|2
1730895570000|2024-11-06 12:19:30|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|1
1730895580000|2024-11-06 12:19:40|4512.6|4506.6|4512.6|4506.6|4513|4507|4512.6|4506.6|0
1730895590000|2024-11-06 12:19:50|4513|4507|4512.2|4506.2|4513|4507|4512.2|4506.2|0
1730895600000|2024-11-06 12:20:00|4512.6|4506.6|4512.2|4506.2|4512.6|4506.6|4512.2|4506.2|0
1730895610000|2024-11-06 12:20:10|4511.1|4505.1|4511|4505|4511.2|4505.2|4510.7|4504.7|7
1730895620000|2024-11-06 12:20:20|4511.2|4505.2|4511.6|4505.6|4512|4506|4511.2|4505.2|0
1730895630000|2024-11-06 12:20:30|4511.2|4505.2|4511.1|4505.1|4511.2|4505.2|4511.1|4505.1|0
1730895640000|2024-11-06 12:20:40|4510|4504|4511|4505|4511|4505|4510|4504|1
1730895650000|2024-11-06 12:20:50|4511.1|4505.1|4508.2|4502.2|4511.1|4505.1|4508.2|4502.2|5
1730895660000|2024-11-06 12:21:00|4508.7|4502.7|4508.2|4502.2|4509.1|4503.1|4508.2|4502.2|67
1730895670000|2024-11-06 12:21:10|4509|4503|4510|4504|4510.1|4504.1|4509|4503|14
1730895680000|2024-11-06 12:21:20|4510.1|4504.1|4510|4504|4510.1|4504.1|4510|4504|0
1730895690000|2024-11-06 12:21:30|4509.9|4503.9|4509.6|4503.6|4509.9|4503.9|4509.1|4503.1|1
1730895700000|2024-11-06 12:21:40|4510|4504|4510|4504|4510|4504|4510|4504|0
1730895710000|2024-11-06 12:21:50|4509.6|4503.6|4509.1|4503.1|4509.6|4503.6|4509.1|4503.1|0
1730895720000|2024-11-06 12:22:00|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4508.1|4502.1|2
1730895730000|2024-11-06 12:22:10|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|0
1730895750000|2024-11-06 12:22:30|4507.7|4501.7|4508.1|4502.1|4508.1|4502.1|4507.7|4501.7|17
1730895770000|2024-11-06 12:22:50|4508.2|4502.2|4509.1|4503.1|4509.1|4503.1|4508.2|4502.2|4
1730895780000|2024-11-06 12:23:00|4509|4503|4508.1|4502.1|4509|4503|4507.7|4501.7|2
1730895790000|2024-11-06 12:23:10|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|10
1730895800000|2024-11-06 12:23:20|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|0
1730895820000|2024-11-06 12:23:40|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|11
1730895830000|2024-11-06 12:23:50|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|0
1730895860000|2024-11-06 12:24:20|4505.5|4499.5|4505.1|4499.1|4505.9|4499.9|4505.1|4499.1|56
1730895870000|2024-11-06 12:24:30|4505.5|4499.5|4500.4|4494.4|4506.5|4500.5|4498.9|4492.9|119
1730895880000|2024-11-06 12:24:40|4499.9|4493.9|4501|4495|4501|4495|4499.9|4493.9|22
1730895890000|2024-11-06 12:24:50|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501|4495|5
1730895900000|2024-11-06 12:25:00|4501|4495|4500.9|4494.9|4501|4495|4500.9|4494.9|2
1730895910000|2024-11-06 12:25:10|4501|4495|4501|4495|4501|4495|4500.9|4494.9|1
1730895920000|2024-11-06 12:25:20|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|0
1730895930000|2024-11-06 12:25:30|4500.5|4494.5|4500.9|4494.9|4500.9|4494.9|4500.5|4494.5|11
1730895940000|2024-11-06 12:25:40|4499.9|4493.9|4498.9|4492.9|4500.3|4494.3|4498.9|4492.9|12
1730895950000|2024-11-06 12:25:50|||||||||1
1730895960000|2024-11-06 12:26:00|4499|4493|4499|4493|4499.3|4493.3|4499|4493|34
1730895970000|2024-11-06 12:26:10|4498.9|4492.9|4499.4|4493.4|4499.4|4493.4|4498.9|4492.9|0
1730895980000|2024-11-06 12:26:20|4497.9|4491.9|4497.9|4491.9|4498.3|4492.3|4497.9|4491.9|16
1730895990000|2024-11-06 12:26:30|4498.3|4492.3|4497.9|4491.9|4498.3|4492.3|4497.9|4491.9|11
1730896000000|2024-11-06 12:26:40|4497.4|4491.4|4498.3|4492.3|4498.3|4492.3|4495.9|4489.9|9
1730896010000|2024-11-06 12:26:50|4496.8|4490.8|4496.7|4490.7|4496.9|4490.9|4496.4|4490.4|7
1730896020000|2024-11-06 12:27:00|4495.9|4489.9|4495.9|4489.9|4496|4490|4495.9|4489.9|5
1730896040000|2024-11-06 12:27:20|||||||||2
1730896050000|2024-11-06 12:27:30|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.3|4488.3|2
1730896060000|2024-11-06 12:27:40|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1730896070000|2024-11-06 12:27:50|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1730896080000|2024-11-06 12:28:00|4494.9|4488.9|4494.3|4488.3|4494.9|4488.9|4494.3|4488.3|4
1730896090000|2024-11-06 12:28:10|||||||||1
1730896100000|2024-11-06 12:28:20|||||||||2
1730896120000|2024-11-06 12:28:40|4495.2|4489.2|4494.3|4488.3|4495.2|4489.2|4494.3|4488.3|4
1730896130000|2024-11-06 12:28:50|||||||||4
1730896140000|2024-11-06 12:29:00|||||||||9
1730896150000|2024-11-06 12:29:10|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.8|4488.8|2
1730896160000|2024-11-06 12:29:20|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1730896170000|2024-11-06 12:29:30|4495.8|4489.8|4495.9|4489.9|4496.3|4490.3|4495.8|4489.8|3
1730896180000|2024-11-06 12:29:40|||||||||2
1730896190000|2024-11-06 12:29:50|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|2
1730896200000|2024-11-06 12:30:00|4496.9|4490.9|4497.3|4491.3|4497.3|4491.3|4496.9|4490.9|3
1730896210000|2024-11-06 12:30:10|4495.9|4489.9|4494.9|4488.9|4495.9|4489.9|4494.9|4488.9|1
1730896220000|2024-11-06 12:30:20|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|2
1730896230000|2024-11-06 12:30:30|4494.4|4488.4|4495.4|4489.4|4495.4|4489.4|4494.4|4488.4|3
1730896240000|2024-11-06 12:30:40|4495.3|4489.3|4492.4|4486.4|4495.8|4489.8|4492.4|4486.4|4
1730896250000|2024-11-06 12:30:50|4492|4486|4492.8|4486.8|4492.8|4486.8|4492|4486|0
1730896260000|2024-11-06 12:31:00|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1730896270000|2024-11-06 12:31:10|4493.3|4487.3|4492.9|4486.9|4493.3|4487.3|4492.9|4486.9|1
1730896280000|2024-11-06 12:31:20|4494.3|4488.3|4494|4488|4494.3|4488.3|4493.9|4487.9|4
1730896290000|2024-11-06 12:31:30|4493.9|4487.9|4492.9|4486.9|4493.9|4487.9|4492.9|4486.9|3
1730896310000|2024-11-06 12:31:50|4493.4|4487.4|4493.4|4487.4|4493.8|4487.8|4492.9|4486.9|2
1730896320000|2024-11-06 12:32:00|4493|4487|4492.9|4486.9|4493|4487|4492.9|4486.9|0
1730896330000|2024-11-06 12:32:10|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.3|4486.3|3
1730896340000|2024-11-06 12:32:20|4492.8|4486.8|4494.3|4488.3|4494.3|4488.3|4492.5|4486.5|6
1730896350000|2024-11-06 12:32:30|4494.5|4488.5|4495.5|4489.5|4495.5|4489.5|4494.3|4488.3|17
1730896360000|2024-11-06 12:32:40|||||||||3
1730896370000|2024-11-06 12:32:50|||||||||2
1730896380000|2024-11-06 12:33:00|4495.9|4489.9|4496.4|4490.4|4496.4|4490.4|4495.9|4489.9|1
1730896390000|2024-11-06 12:33:10|4496.8|4490.8|4496.4|4490.4|4496.8|4490.8|4496.4|4490.4|1
1730896400000|2024-11-06 12:33:20|4496|4490|4495.9|4489.9|4496|4490|4495.9|4489.9|2
1730896410000|2024-11-06 12:33:30|4496.4|4490.4|4496.5|4490.5|4496.5|4490.5|4496.4|4490.4|1
1730896420000|2024-11-06 12:33:40|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|1
1730896430000|2024-11-06 12:33:50|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|6
1730896440000|2024-11-06 12:34:00|4497|4491|4496.9|4490.9|4497.4|4491.4|4496.9|4490.9|23
1730896450000|2024-11-06 12:34:10|4497|4491|4496.4|4490.4|4497|4491|4496.4|4490.4|5
1730896460000|2024-11-06 12:34:20|4495.9|4489.9|4494.9|4488.9|4495.9|4489.9|4494.9|4488.9|2
1730896470000|2024-11-06 12:34:30|4494.5|4488.5|4493.9|4487.9|4494.5|4488.5|4493.9|4487.9|4
1730896480000|2024-11-06 12:34:40|4494|4488|4495.3|4489.3|4495.3|4489.3|4494|4488|1
1730896490000|2024-11-06 12:34:50|4494.4|4488.4|4494.3|4488.3|4494.4|4488.4|4494.3|4488.3|0
1730896500000|2024-11-06 12:35:00|4494.4|4488.4|4495.3|4489.3|4495.3|4489.3|4494.3|4488.3|1
1730896550000|2024-11-06 12:35:50|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.3|4488.3|0
1730896560000|2024-11-06 12:36:00|4494.7|4488.7|4493.5|4487.5|4494.7|4488.7|4493.5|4487.5|0
1730896600000|2024-11-06 12:36:40|||||||||1
1730896610000|2024-11-06 12:36:50|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|2
1730896630000|2024-11-06 12:37:10|4492.5|4486.5|4492.9|4486.9|4492.9|4486.9|4492.5|4486.5|0
1730896640000|2024-11-06 12:37:20|4493.8|4487.8|4494.4|4488.4|4494.4|4488.4|4493.8|4487.8|7
1730896650000|2024-11-06 12:37:30|4494.3|4488.3|4494.4|4488.4|4494.4|4488.4|4494.3|4488.3|1
1730896660000|2024-11-06 12:37:40|4494|4488|4494.9|4488.9|4494.9|4488.9|4494|4488|0
1730896680000|2024-11-06 12:38:00|4495|4489|4495.9|4489.9|4496|4490|4495|4489|3
1730896690000|2024-11-06 12:38:10|4496|4490|4495.9|4489.9|4496|4490|4495.9|4489.9|2
1730896700000|2024-11-06 12:38:20|4495.5|4489.5|4496.5|4490.5|4496.5|4490.5|4495.5|4489.5|4
1730896720000|2024-11-06 12:38:40|4495.9|4489.9|4496.8|4490.8|4496.8|4490.8|4495.9|4489.9|5
1730896730000|2024-11-06 12:38:50|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|0
1730896750000|2024-11-06 12:39:10|4495.9|4489.9|4496.3|4490.3|4496.3|4490.3|4495.9|4489.9|1
1730896760000|2024-11-06 12:39:20|4495.9|4489.9|4496.4|4490.4|4496.4|4490.4|4495.5|4489.5|4
1730896790000|2024-11-06 12:39:50|4496|4490|4496|4490|4496|4490|4495.9|4489.9|0
1730896800000|2024-11-06 12:40:00|4495.9|4489.9|4496.4|4490.4|4496.4|4490.4|4495.9|4489.9|0
1730896810000|2024-11-06 12:40:10|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1730896820000|2024-11-06 12:40:20|4495|4489|4494.9|4488.9|4495|4489|4494.8|4488.8|2
1730896830000|2024-11-06 12:40:30|4495.4|4489.4|4494.9|4488.9|4495.8|4489.8|4494.9|4488.9|1
1730896840000|2024-11-06 12:40:40|4494.5|4488.5|4494.3|4488.3|4494.5|4488.5|4494.3|4488.3|1
1730896850000|2024-11-06 12:40:50|4493.9|4487.9|4494.4|4488.4|4494.4|4488.4|4493.9|4487.9|4
1730896860000|2024-11-06 12:41:00|4495.4|4489.4|4496.8|4490.8|4496.8|4490.8|4494.4|4488.4|3
1730896870000|2024-11-06 12:41:10|4496.9|4490.9|4496.8|4490.8|4496.9|4490.9|4496.8|4490.8|2
1730896890000|2024-11-06 12:41:30|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|0
1730896900000|2024-11-06 12:41:40|4496.9|4490.9|4495.5|4489.5|4496.9|4490.9|4495.5|4489.5|3
1730896910000|2024-11-06 12:41:50|4495.9|4489.9|4494.9|4488.9|4495.9|4489.9|4494.9|4488.9|2
1730896920000|2024-11-06 12:42:00|4495.4|4489.4|4495.8|4489.8|4495.8|4489.8|4495.4|4489.4|2
1730896930000|2024-11-06 12:42:10|4495.4|4489.4|4494.9|4488.9|4495.4|4489.4|4494.9|4488.9|1
1730896940000|2024-11-06 12:42:20|4494.5|4488.5|4493|4487|4494.5|4488.5|4493|4487|4
1730896950000|2024-11-06 12:42:30|4493.4|4487.4|4493.3|4487.3|4493.4|4487.4|4492.9|4486.9|1
1730896960000|2024-11-06 12:42:40|4492.9|4486.9|4492.5|4486.5|4492.9|4486.9|4492.5|4486.5|2
1730896970000|2024-11-06 12:42:50|4492.4|4486.4|4492.9|4486.9|4492.9|4486.9|4492.3|4486.3|4
1730896980000|2024-11-06 12:43:00|4493.3|4487.3|4493.9|4487.9|4494.3|4488.3|4493.3|4487.3|5
1730896990000|2024-11-06 12:43:10|4494.5|4488.5|4493.9|4487.9|4494.9|4488.9|4493.9|4487.9|8
1730897000000|2024-11-06 12:43:20|4493.8|4487.8|4493.9|4487.9|4493.9|4487.9|4493.7|4487.7|3
1730897010000|2024-11-06 12:43:30|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.7|4487.7|1
1730897020000|2024-11-06 12:43:40|4492.8|4486.8|4493.8|4487.8|4493.8|4487.8|4492.8|4486.8|5
1730897030000|2024-11-06 12:43:50|4493|4487|4492.3|4486.3|4493.8|4487.8|4492.3|4486.3|31
1730897050000|2024-11-06 12:44:10|4492.4|4486.4|4492.3|4486.3|4493.8|4487.8|4492.3|4486.3|16
1730897060000|2024-11-06 12:44:20|4492.4|4486.4|4491.5|4485.5|4492.8|4486.8|4491.5|4485.5|12
1730897070000|2024-11-06 12:44:30|||||||||3
1730897080000|2024-11-06 12:44:40|||||||||8
1730897090000|2024-11-06 12:44:50|||||||||6
1730897100000|2024-11-06 12:45:00|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|9
1730897110000|2024-11-06 12:45:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4
1730897120000|2024-11-06 12:45:20|4493.9|4487.9|4493.5|4487.5|4493.9|4487.9|4493.5|4487.5|3
1730897130000|2024-11-06 12:45:30|4493.3|4487.3|4493.5|4487.5|4493.5|4487.5|4493.3|4487.3|2
1730897140000|2024-11-06 12:45:40|||||||||1
1730897150000|2024-11-06 12:45:50|4491.5|4485.5|4491.5|4485.5|4492|4486|4491.5|4485.5|14
1730897160000|2024-11-06 12:46:00|4491.7|4485.7|4491.6|4485.6|4492.5|4486.5|4491.6|4485.6|9
1730897170000|2024-11-06 12:46:10|4492|4486|4492|4486|4492|4486|4492|4486|0
1730897180000|2024-11-06 12:46:20|4491.4|4485.4|4488.2|4482.2|4491.4|4485.4|4488|4482|50
1730897190000|2024-11-06 12:46:30|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|2
1730897200000|2024-11-06 12:46:40|4488|4482|4487.6|4481.6|4488|4482|4487.6|4481.6|0
1730897220000|2024-11-06 12:47:00|4487.9|4481.9|4489.1|4483.1|4489.1|4483.1|4487.9|4481.9|6
1730897230000|2024-11-06 12:47:10|4488.7|4482.7|4492.5|4486.5|4492.5|4486.5|4488|4482|7
1730897240000|2024-11-06 12:47:20|4492.8|4486.8|4494.6|4488.6|4495.2|4489.2|4492.8|4486.8|3
1730897250000|2024-11-06 12:47:30|4494.2|4488.2|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|1
1730897260000|2024-11-06 12:47:40|4495|4489|4494.1|4488.1|4495|4489|4493.6|4487.6|0
1730897270000|2024-11-06 12:47:50|4493.7|4487.7|4493.2|4487.2|4493.7|4487.7|4493.2|4487.2|1
1730897280000|2024-11-06 12:48:00|4493.6|4487.6|4490.6|4484.6|4494.1|4488.1|4490.6|4484.6|7
1730897290000|2024-11-06 12:48:10|4490.5|4484.5|4489|4483|4490.5|4484.5|4489|4483|0
1730897300000|2024-11-06 12:48:20|4489.1|4483.1|4489|4483|4489.1|4483.1|4489|4483|0
1730897310000|2024-11-06 12:48:30|4488.6|4482.6|4490|4484|4490|4484|4488.6|4482.6|3
1730897320000|2024-11-06 12:48:40|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.2|4483.2|0
1730897330000|2024-11-06 12:48:50|4489.2|4483.2|4488|4482|4489.2|4483.2|4488|4482|11
1730897340000|2024-11-06 12:49:00|4487.6|4481.6|4487.5|4481.5|4488.6|4482.6|4487.5|4481.5|5
1730897350000|2024-11-06 12:49:10|4486.5|4480.5|4487.5|4481.5|4487.5|4481.5|4486.5|4480.5|6
1730897360000|2024-11-06 12:49:20|4488|4482|4488.1|4482.1|4488.6|4482.6|4488|4482|3
1730897370000|2024-11-06 12:49:30|4487.7|4481.7|4487.2|4481.2|4488|4482|4487.2|4481.2|0
1730897380000|2024-11-06 12:49:40|4487.6|4481.6|4488.1|4482.1|4488.1|4482.1|4486.2|4480.2|6
1730897390000|2024-11-06 12:49:50|4488.2|4482.2|4487.7|4481.7|4488.2|4482.2|4487.2|4481.2|2
1730897400000|2024-11-06 12:50:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.2|4481.2|0
1730897410000|2024-11-06 12:50:10|4487.2|4481.2|4486.6|4480.6|4487.2|4481.2|4486.6|4480.6|0
1730897420000|2024-11-06 12:50:20|4487|4481|4486.5|4480.5|4487|4481|4486|4480|3
1730897440000|2024-11-06 12:50:40|4487|4481|4487|4481|4487|4481|4487|4481|2
1730897450000|2024-11-06 12:50:50|4487.1|4481.1|4488|4482|4488|4482|4487.1|4481.1|2
1730897460000|2024-11-06 12:51:00|4488.1|4482.1|4490.2|4484.2|4490.2|4484.2|4488.1|4482.1|4
1730897470000|2024-11-06 12:51:10|4490.6|4484.6|4491|4485|4491|4485|4490.1|4484.1|3
1730897480000|2024-11-06 12:51:20|4490.6|4484.6|4490.6|4484.6|4491|4485|4490.6|4484.6|0
1730897490000|2024-11-06 12:51:30|4491|4485|4490.6|4484.6|4491|4485|4490.2|4484.2|0
1730897500000|2024-11-06 12:51:40|4491|4485|4490.6|4484.6|4491|4485|4490.6|4484.6|0
1730897520000|2024-11-06 12:52:00|4491|4485|4489.5|4483.5|4491|4485|4487.9|4481.9|10
1730897530000|2024-11-06 12:52:10|4489|4483|4488.5|4482.5|4489|4483|4488.5|4482.5|0
1730897540000|2024-11-06 12:52:20|4488.6|4482.6|4488.5|4482.5|4488.6|4482.6|4488.5|4482.5|3
1730897550000|2024-11-06 12:52:30|4488.1|4482.1|4488.1|4482.1|4489|4483|4488.1|4482.1|4
1730897560000|2024-11-06 12:52:40|4488.2|4482.2|4488.1|4482.1|4488.2|4482.2|4487.7|4481.7|4
1730897570000|2024-11-06 12:52:50|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|0
1730897580000|2024-11-06 12:53:00|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4487.7|4481.7|3
1730897590000|2024-11-06 12:53:10|4488.1|4482.1|4488.2|4482.2|4488.2|4482.2|4488.1|4482.1|0
1730897600000|2024-11-06 12:53:20|4488.1|4482.1|4488.2|4482.2|4488.2|4482.2|4488.1|4482.1|1
1730897630000|2024-11-06 12:53:50|4489|4483|4489.5|4483.5|4489.5|4483.5|4489|4483|3
1730897650000|2024-11-06 12:54:10|||||||||3
1730897670000|2024-11-06 12:54:30|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|2
1730897680000|2024-11-06 12:54:40|4488.7|4482.7|4488.7|4482.7|4489.1|4483.1|4488.7|4482.7|0
1730897690000|2024-11-06 12:54:50|4489.1|4483.1|4488.5|4482.5|4489.1|4483.1|4487.2|4481.2|1
1730897700000|2024-11-06 12:55:00|4489.1|4483.1|4489.1|4483.1|4489.5|4483.5|4488.5|4482.5|16
1730897710000|2024-11-06 12:55:10|4488.6|4482.6|4488.2|4482.2|4488.6|4482.6|4488.2|4482.2|3
1730897720000|2024-11-06 12:55:20|4488.1|4482.1|4487.1|4481.1|4488.1|4482.1|4487.1|4481.1|1
1730897730000|2024-11-06 12:55:30|4486.7|4480.7|4485.6|4479.6|4486.7|4480.7|4485.6|4479.6|1
1730897740000|2024-11-06 12:55:40|4486|4480|4486|4480|4486|4480|4485.6|4479.6|0
1730897750000|2024-11-06 12:55:50|4486.1|4480.1|4486|4480|4486.1|4480.1|4486|4480|3
1730897760000|2024-11-06 12:56:00|4486.1|4480.1|4485.5|4479.5|4486.1|4480.1|4484.7|4478.7|5
1730897770000|2024-11-06 12:56:10|4485.1|4479.1|4484.2|4478.2|4485.5|4479.5|4484.2|4478.2|5
1730897780000|2024-11-06 12:56:20|4483.6|4477.6|4484.1|4478.1|4484.1|4478.1|4483.6|4477.6|0
1730897790000|2024-11-06 12:56:30|4484|4478|4483.5|4477.5|4484|4478|4483.5|4477.5|1
1730897800000|2024-11-06 12:56:40|4484|4478|4485|4479|4485.1|4479.1|4484|4478|10
1730897810000|2024-11-06 12:56:50|4484.9|4478.9|4483.4|4477.4|4485|4479|4483.4|4477.4|10
1730897820000|2024-11-06 12:57:00|4483.8|4477.8|4483.4|4477.4|4483.9|4477.9|4482.3|4476.3|138
1730897830000|2024-11-06 12:57:10|4483|4477|4483.4|4477.4|4483.4|4477.4|4483|4477|0
1730897840000|2024-11-06 12:57:20|4483|4477|4483.4|4477.4|4483.4|4477.4|4482.9|4476.9|3
1730897850000|2024-11-06 12:57:30|4481.1|4475.1|4481|4475|4481.1|4475.1|4481|4475|6
1730897870000|2024-11-06 12:57:50|4480|4474|4479.4|4473.4|4480|4474|4479|4473|18
1730897880000|2024-11-06 12:58:00|4480|4474|4480.2|4474.2|4480.2|4474.2|4480|4474|4
1730897890000|2024-11-06 12:58:10|4481.1|4475.1|4483.1|4477.1|4483.2|4477.2|4481.1|4475.1|10
1730897900000|2024-11-06 12:58:20|4483.2|4477.2|4485|4479|4485|4479|4483.1|4477.1|1
1730897910000|2024-11-06 12:58:30|4484.5|4478.5|4484.5|4478.5|4485|4479|4484.5|4478.5|1
1730897920000|2024-11-06 12:58:40|4484.9|4478.9|4483.6|4477.6|4484.9|4478.9|4483.6|4477.6|3
1730897930000|2024-11-06 12:58:50|4483.5|4477.5|4484.6|4478.6|4485|4479|4483.5|4477.5|2
1730897940000|2024-11-06 12:59:00|4484.5|4478.5|4484.4|4478.4|4484.5|4478.5|4483.5|4477.5|1
1730897950000|2024-11-06 12:59:10|4484.3|4478.3|4483|4477|4484.3|4478.3|4483|4477|2
1730897960000|2024-11-06 12:59:20|4483.5|4477.5|4484|4478|4484|4478|4483.5|4477.5|2
1730897970000|2024-11-06 12:59:30|4483.6|4477.6|4484|4478|4484|4478|4483.6|4477.6|5
1730897980000|2024-11-06 12:59:40|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1730897990000|2024-11-06 12:59:50|4484.5|4478.5|4484.1|4478.1|4484.5|4478.5|4484.1|4478.1|0
1730898000000|2024-11-06 13:00:00|4484|4478|4483.4|4477.4|4484|4478|4482|4476|10
1730898010000|2024-11-06 13:00:10|4483.8|4477.8|4482.9|4476.9|4484.5|4478.5|4482.9|4476.9|2
1730898020000|2024-11-06 13:00:20|4482.5|4476.5|4483.4|4477.4|4484|4478|4482|4476|6
1730898030000|2024-11-06 13:00:30|4483.5|4477.5|4483.1|4477.1|4484|4478|4483.1|4477.1|2
1730898040000|2024-11-06 13:00:40|4483|4477|4483|4477|4483.4|4477.4|4483|4477|1
1730898050000|2024-11-06 13:00:50|4482.9|4476.9|4483.4|4477.4|4483.5|4477.5|4482.5|4476.5|2
1730898060000|2024-11-06 13:01:00|4483.2|4477.2|4479.4|4473.4|4483.2|4477.2|4479.4|4473.4|1
1730898070000|2024-11-06 13:01:10|4479|4473|4479.4|4473.4|4480.9|4474.9|4479|4473|10
1730898080000|2024-11-06 13:01:20|4479.9|4473.9|4480.4|4474.4|4480.8|4474.8|4479.3|4473.3|4
1730898090000|2024-11-06 13:01:30|4480|4474|4479.9|4473.9|4480.8|4474.8|4479.8|4473.8|0
1730898100000|2024-11-06 13:01:40|4480.4|4474.4|4479.9|4473.9|4480.9|4474.9|4479.9|4473.9|1
1730898110000|2024-11-06 13:01:50|4480|4474|4480.9|4474.9|4480.9|4474.9|4479.9|4473.9|0
1730898120000|2024-11-06 13:02:00|4480.8|4474.8|4478.8|4472.8|4480.8|4474.8|4478.8|4472.8|32
1730898130000|2024-11-06 13:02:10|4478.4|4472.4|4478.8|4472.8|4478.8|4472.8|4478.4|4472.4|0
1730898140000|2024-11-06 13:02:20|4478.4|4472.4|4477.5|4471.5|4478.8|4472.8|4477.5|4471.5|3
1730898150000|2024-11-06 13:02:30|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|1
1730898160000|2024-11-06 13:02:40|4476.4|4470.4|4477|4471|4477|4471|4476|4470|7
1730898170000|2024-11-06 13:02:50|4476.9|4470.9|4477|4471|4477|4471|4476|4470|5
1730898180000|2024-11-06 13:03:00|4476.1|4470.1|4476|4470|4476.1|4470.1|4475.5|4469.5|2
1730898190000|2024-11-06 13:03:10|4476.1|4470.1|4476.5|4470.5|4477.1|4471.1|4476|4470|17
1730898200000|2024-11-06 13:03:20|4476.6|4470.6|4476.5|4470.5|4477|4471|4476.5|4470.5|1
1730898210000|2024-11-06 13:03:30|4476.3|4470.3|4478|4472|4478.5|4472.5|4475.5|4469.5|15
1730898220000|2024-11-06 13:03:40|4477.9|4471.9|4477.5|4471.5|4478|4472|4477.5|4471.5|7
1730898230000|2024-11-06 13:03:50|4477.3|4471.3|4477.5|4471.5|4477.5|4471.5|4477.3|4471.3|6
1730898240000|2024-11-06 13:04:00|4477.4|4471.4|4477.5|4471.5|4477.5|4471.5|4477|4471|12
1730898250000|2024-11-06 13:04:10|4477.1|4471.1|4477.5|4471.5|4477.5|4471.5|4477.1|4471.1|6
1730898260000|2024-11-06 13:04:20|4477|4471|4475|4469|4477|4471|4475|4469|5
1730898270000|2024-11-06 13:04:30|4475.1|4469.1|4471.8|4465.8|4475.1|4469.1|4471.8|4465.8|69
1730898280000|2024-11-06 13:04:40|4472.2|4466.2|4471.8|4465.8|4472.3|4466.3|4471.8|4465.8|2
1730898290000|2024-11-06 13:04:50|4471.3|4465.3|4473|4467|4473.4|4467.4|4471.3|4465.3|12
1730898300000|2024-11-06 13:05:00|4473.4|4467.4|4472.3|4466.3|4473.4|4467.4|4471.9|4465.9|2
1730898310000|2024-11-06 13:05:10|4471.8|4465.8|4471.3|4465.3|4471.9|4465.9|4471.3|4465.3|11
1730898320000|2024-11-06 13:05:20|4470.9|4464.9|4471.3|4465.3|4471.3|4465.3|4470.9|4464.9|5
1730898330000|2024-11-06 13:05:30|4470.4|4464.4|4470.3|4464.3|4470.8|4464.8|4469.8|4463.8|14
1730898340000|2024-11-06 13:05:40|4470.2|4464.2|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|14
1730898350000|2024-11-06 13:05:50|4470.3|4464.3|4470.6|4464.6|4470.6|4464.6|4470.2|4464.2|2
1730898360000|2024-11-06 13:06:00|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|2
1730898370000|2024-11-06 13:06:10|4470.3|4464.3|4471.1|4465.1|4471.1|4465.1|4470.3|4464.3|0
1730898380000|2024-11-06 13:06:20|4470.7|4464.7|4468.9|4462.9|4471.1|4465.1|4468.9|4462.9|11
1730898390000|2024-11-06 13:06:30|4469.3|4463.3|4469.8|4463.8|4469.8|4463.8|4468.9|4462.9|26
1730898400000|2024-11-06 13:06:40|4470.3|4464.3|4469.9|4463.9|4470.3|4464.3|4469.9|4463.9|0
1730898410000|2024-11-06 13:06:50|4470.3|4464.3|4471.8|4465.8|4471.9|4465.9|4469.9|4463.9|82
1730898420000|2024-11-06 13:07:00|4471.9|4465.9|4473.8|4467.8|4474|4468|4471.9|4465.9|3
1730898430000|2024-11-06 13:07:10|4473.3|4467.3|4472.3|4466.3|4473.3|4467.3|4471.9|4465.9|1
1730898440000|2024-11-06 13:07:20|4472.4|4466.4|4471.9|4465.9|4472.8|4466.8|4471.9|4465.9|0
1730898450000|2024-11-06 13:07:30|4472.4|4466.4|4473.3|4467.3|4473.3|4467.3|4472.4|4466.4|4
1730898460000|2024-11-06 13:07:40|4472.8|4466.8|4472.8|4466.8|4473.3|4467.3|4472.8|4466.8|1
1730898470000|2024-11-06 13:07:50|4473.2|4467.2|4472.3|4466.3|4473.3|4467.3|4472.3|4466.3|1
1730898480000|2024-11-06 13:08:00|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.3|4466.3|5
1730898490000|2024-11-06 13:08:10|4472.9|4466.9|4473.3|4467.3|4473.3|4467.3|4472.9|4466.9|3
1730898500000|2024-11-06 13:08:20|4473.8|4467.8|4473.6|4467.6|4473.8|4467.8|4473.2|4467.2|6
1730898510000|2024-11-06 13:08:30|4473.2|4467.2|4475.8|4469.8|4475.8|4469.8|4473.2|4467.2|9
1730898520000|2024-11-06 13:08:40|||||||||1
1730898530000|2024-11-06 13:08:50|||||||||1
1730898540000|2024-11-06 13:09:00|4475.9|4469.9|4478.8|4472.8|4478.8|4472.8|4475.4|4469.4|4
1730898550000|2024-11-06 13:09:10|4478.7|4472.7|4477.8|4471.8|4478.7|4472.7|4477.8|4471.8|1
1730898560000|2024-11-06 13:09:20|4478.2|4472.2|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|3
1730898570000|2024-11-06 13:09:30|4477.3|4471.3|4476.7|4470.7|4477.3|4471.3|4476.2|4470.2|3
1730898580000|2024-11-06 13:09:40|4476.2|4470.2|4475.6|4469.6|4476.4|4470.4|4475.2|4469.2|3
1730898590000|2024-11-06 13:09:50|4475.7|4469.7|4474.2|4468.2|4475.7|4469.7|4474.1|4468.1|13
1730898600000|2024-11-06 13:10:00|4474.6|4468.6|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|2
1730898610000|2024-11-06 13:10:10|4474.1|4468.1|4473.1|4467.1|4474.2|4468.2|4473.1|4467.1|7
1730898620000|2024-11-06 13:10:20|||||||||11
1730898630000|2024-11-06 13:10:30|4473.7|4467.7|4473.8|4467.8|4473.8|4467.8|4473.7|4467.7|5
1730898640000|2024-11-06 13:10:40|||||||||9
1730898650000|2024-11-06 13:10:50|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1730898660000|2024-11-06 13:11:00|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|3
1730898670000|2024-11-06 13:11:10|4473.7|4467.7|4473.3|4467.3|4473.7|4467.7|4473.3|4467.3|5
1730898680000|2024-11-06 13:11:20|||||||||2
1730898690000|2024-11-06 13:11:30|4473.7|4467.7|4473.3|4467.3|4473.7|4467.7|4473.3|4467.3|17
1730898700000|2024-11-06 13:11:40|4475.8|4469.8|4476.3|4470.3|4476.3|4470.3|4475.8|4469.8|2
1730898710000|2024-11-06 13:11:50|4474.8|4468.8|4475.4|4469.4|4475.4|4469.4|4474.8|4468.8|3
1730898720000|2024-11-06 13:12:00|4475.8|4469.8|4475.8|4469.8|4476.4|4470.4|4475.3|4469.3|3
1730898730000|2024-11-06 13:12:10|4475.4|4469.4|4476.3|4470.3|4476.3|4470.3|4475.4|4469.4|0
1730898740000|2024-11-06 13:12:20|4475.9|4469.9|4475.3|4469.3|4476.2|4470.2|4474.4|4468.4|3
1730898750000|2024-11-06 13:12:30|4475.2|4469.2|4474.8|4468.8|4475.3|4469.3|4474.8|4468.8|3
1730898760000|2024-11-06 13:12:40|4473.9|4467.9|4474.9|4468.9|4474.9|4468.9|4473.9|4467.9|0
1730898770000|2024-11-06 13:12:50|4474.8|4468.8|4475.8|4469.8|4475.8|4469.8|4474.8|4468.8|3
1730898780000|2024-11-06 13:13:00|4475.7|4469.7|4475.8|4469.8|4475.8|4469.8|4475.3|4469.3|1
1730898790000|2024-11-06 13:13:10|4474.9|4468.9|4475.8|4469.8|4475.8|4469.8|4474.9|4468.9|5
1730898820000|2024-11-06 13:13:40|4475.4|4469.4|4474.3|4468.3|4475.8|4469.8|4474.2|4468.2|1
1730898840000|2024-11-06 13:14:00|4474.9|4468.9|4476.3|4470.3|4476.3|4470.3|4474.9|4468.9|9
1730898850000|2024-11-06 13:14:10|4476.4|4470.4|4475.3|4469.3|4476.4|4470.4|4475.3|4469.3|5
1730898860000|2024-11-06 13:14:20|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|2
1730898870000|2024-11-06 13:14:30|4474.9|4468.9|4474.4|4468.4|4474.9|4468.9|4474.3|4468.3|0
1730898880000|2024-11-06 13:14:40|4474.3|4468.3|4475.3|4469.3|4475.3|4469.3|4474.3|4468.3|0
1730898890000|2024-11-06 13:14:50|4474.9|4468.9|4474.5|4468.5|4474.9|4468.9|4474.3|4468.3|53
1730898900000|2024-11-06 13:15:00|4475.3|4469.3|4474.8|4468.8|4475.3|4469.3|4474.3|4468.3|1
1730898910000|2024-11-06 13:15:10|4474.3|4468.3|4469.6|4463.6|4474.3|4468.3|4469.6|4463.6|13
1730898920000|2024-11-06 13:15:20|4470.7|4464.7|4471.8|4465.8|4471.8|4465.8|4470.7|4464.7|14
1730898930000|2024-11-06 13:15:30|4472.2|4466.2|4470.8|4464.8|4472.8|4466.8|4470.8|4464.8|5
1730898940000|2024-11-06 13:15:40|4470.7|4464.7|4471.3|4465.3|4471.3|4465.3|4470.3|4464.3|13
1730898950000|2024-11-06 13:15:50|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.4|4464.4|1
1730898960000|2024-11-06 13:16:00|4470.9|4464.9|4469.8|4463.8|4471.7|4465.7|4469.8|4463.8|18
1730898970000|2024-11-06 13:16:10|4469.6|4463.6|4468.2|4462.2|4469.6|4463.6|4468.2|4462.2|5
1730898980000|2024-11-06 13:16:20|4468.3|4462.3|4469.2|4463.2|4469.8|4463.8|4468.3|4462.3|3
1730898990000|2024-11-06 13:16:30|4469.3|4463.3|4470.8|4464.8|4470.8|4464.8|4469.3|4463.3|22
1730899010000|2024-11-06 13:16:50|4472.9|4466.9|4474|4468|4474.4|4468.4|4472.9|4466.9|24
1730899020000|2024-11-06 13:17:00|4474.4|4468.4|4474.8|4468.8|4474.8|4468.8|4473.9|4467.9|1
1730899030000|2024-11-06 13:17:10|4474.9|4468.9|4474.3|4468.3|4474.9|4468.9|4474.3|4468.3|1
1730899040000|2024-11-06 13:17:20|4473.9|4467.9|4475.3|4469.3|4475.3|4469.3|4473.8|4467.8|2
1730899050000|2024-11-06 13:17:30|||||||||2
1730899060000|2024-11-06 13:17:40|||||||||3
1730899070000|2024-11-06 13:17:50|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|1
1730899080000|2024-11-06 13:18:00|4474.4|4468.4|4475.3|4469.3|4475.3|4469.3|4474.4|4468.4|3
1730899090000|2024-11-06 13:18:10|||||||||5
1730899110000|2024-11-06 13:18:30|4474.8|4468.8|4473.8|4467.8|4474.8|4468.8|4473.8|4467.8|2
1730899120000|2024-11-06 13:18:40|4473|4467|4473.8|4467.8|4473.8|4467.8|4473|4467|1
1730899130000|2024-11-06 13:18:50|4472.3|4466.3|4472.3|4466.3|4473.3|4467.3|4472.3|4466.3|4
1730899140000|2024-11-06 13:19:00|4472.4|4466.4|4474.8|4468.8|4474.8|4468.8|4472.4|4466.4|4
1730899160000|2024-11-06 13:19:20|4474.7|4468.7|4473.9|4467.9|4474.7|4468.7|4473.9|4467.9|4
1730899170000|2024-11-06 13:19:30|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|8
1730899180000|2024-11-06 13:19:40|4473.9|4467.9|4473.3|4467.3|4473.9|4467.9|4473.3|4467.3|0
1730899190000|2024-11-06 13:19:50|4472.9|4466.9|4473.3|4467.3|4473.3|4467.3|4472.9|4466.9|10
1730899210000|2024-11-06 13:20:10|4473.2|4467.2|4474.8|4468.8|4474.8|4468.8|4473.2|4467.2|16
1730899220000|2024-11-06 13:20:20|4474.9|4468.9|4474.8|4468.8|4474.9|4468.9|4474.7|4468.7|0
1730899230000|2024-11-06 13:20:30|4474.9|4468.9|4477.8|4471.8|4477.8|4471.8|4473.9|4467.9|15
1730899240000|2024-11-06 13:20:40|4477.4|4471.4|4476.8|4470.8|4477.4|4471.4|4476.4|4470.4|4
1730899250000|2024-11-06 13:20:50|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4475.9|4469.9|0
1730899260000|2024-11-06 13:21:00|4475.9|4469.9|4477.4|4471.4|4477.8|4471.8|4475.8|4469.8|3
1730899270000|2024-11-06 13:21:10|4476.9|4470.9|4477.8|4471.8|4477.9|4471.9|4476.9|4470.9|1
1730899280000|2024-11-06 13:21:20|4476.9|4470.9|4477.9|4471.9|4477.9|4471.9|4476.8|4470.8|2
1730899290000|2024-11-06 13:21:30|4478.7|4472.7|4478.3|4472.3|4478.9|4472.9|4478.3|4472.3|2
1730899300000|2024-11-06 13:21:40|4478|4472|4476.3|4470.3|4478|4472|4476.3|4470.3|5
1730899310000|2024-11-06 13:21:50|4476.4|4470.4|4477.8|4471.8|4477.8|4471.8|4476.4|4470.4|2
1730899320000|2024-11-06 13:22:00|4477.7|4471.7|4478.9|4472.9|4479.3|4473.3|4477|4471|24
1730899330000|2024-11-06 13:22:10|4480.3|4474.3|4479.8|4473.8|4480.3|4474.3|4478.9|4472.9|8
1730899340000|2024-11-06 13:22:20|4479.9|4473.9|4480.9|4474.9|4480.9|4474.9|4478.9|4472.9|6
1730899360000|2024-11-06 13:22:40|4480.4|4474.4|4481.8|4475.8|4481.9|4475.9|4480.4|4474.4|2
1730899370000|2024-11-06 13:22:50|4481.4|4475.4|4481.4|4475.4|4481.9|4475.9|4480.9|4474.9|0
1730899380000|2024-11-06 13:23:00|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.3|4475.3|2
1730899390000|2024-11-06 13:23:10|4482.5|4476.5|4482.9|4476.9|4482.9|4476.9|4482.5|4476.5|1
1730899400000|2024-11-06 13:23:20|4483|4477|4484.4|4478.4|4484.8|4478.8|4483|4477|30
1730899410000|2024-11-06 13:23:30|4484|4478|4480.1|4474.1|4484.9|4478.9|4477.5|4471.5|72
1730899420000|2024-11-06 13:23:40|4480|4474|4480|4474|4480|4474|4480|4474|1
1730899430000|2024-11-06 13:23:50|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|2
1730899440000|2024-11-06 13:24:00|4480.6|4474.6|4482.1|4476.1|4482.6|4476.6|4480.6|4474.6|5
1730899450000|2024-11-06 13:24:10|4482|4476|4480.7|4474.7|4482|4476|4480.7|4474.7|36
1730899460000|2024-11-06 13:24:20|4480.8|4474.8|4481.6|4475.6|4481.6|4475.6|4480.8|4474.8|3
1730899470000|2024-11-06 13:24:30|4481.2|4475.2|4481.2|4475.2|4482|4476|4481.1|4475.1|2
1730899480000|2024-11-06 13:24:40|4481.6|4475.6|4481.2|4475.2|4481.6|4475.6|4481.2|4475.2|9
1730899490000|2024-11-06 13:24:50|4480.3|4474.3|4481.2|4475.2|4481.2|4475.2|4480.2|4474.2|14
1730899500000|2024-11-06 13:25:00|4480.8|4474.8|4482.1|4476.1|4482.1|4476.1|4480.8|4474.8|5
1730899510000|2024-11-06 13:25:10|4481.2|4475.2|4480.1|4474.1|4481.2|4475.2|4480.1|4474.1|6
1730899520000|2024-11-06 13:25:20|4480.2|4474.2|4481.1|4475.1|4481.1|4475.1|4480.1|4474.1|10
1730899530000|2024-11-06 13:25:30|4481.6|4475.6|4482.1|4476.1|4482.1|4476.1|4481.6|4475.6|13
1730899540000|2024-11-06 13:25:40|4481.3|4475.3|4481.1|4475.1|4481.6|4475.6|4481|4475|2
1730899550000|2024-11-06 13:25:50|4481.5|4475.5|4480.2|4474.2|4482|4476|4480.2|4474.2|6
1730899560000|2024-11-06 13:26:00|4480.1|4474.1|4479.6|4473.6|4481.2|4475.2|4479.2|4473.2|7
1730899570000|2024-11-06 13:26:10|4480|4474|4480.1|4474.1|4481.1|4475.1|4480|4474|10
1730899580000|2024-11-06 13:26:20|4479.7|4473.7|4479.6|4473.6|4479.7|4473.7|4479.2|4473.2|1
1730899590000|2024-11-06 13:26:30|4479.2|4473.2|4483.1|4477.1|4483.1|4477.1|4477.7|4471.7|23
1730899600000|2024-11-06 13:26:40|4484.2|4478.2|4483.7|4477.7|4484.7|4478.7|4483.7|4477.7|6
1730899610000|2024-11-06 13:26:50|4483.3|4477.3|4483.7|4477.7|4483.7|4477.7|4483.2|4477.2|4
1730899620000|2024-11-06 13:27:00|4483.6|4477.6|4483.5|4477.5|4484|4478|4483.1|4477.1|14
1730899630000|2024-11-06 13:27:10|4482.6|4476.6|4480.6|4474.6|4483.5|4477.5|4480.2|4474.2|17
1730899640000|2024-11-06 13:27:20|4480.2|4474.2|4481.6|4475.6|4482|4476|4480.2|4474.2|3
1730899650000|2024-11-06 13:27:30|4482|4476|4481.2|4475.2|4482|4476|4481.2|4475.2|0
1730899660000|2024-11-06 13:27:40|4481|4475|4480.2|4474.2|4481|4475|4480.2|4474.2|1
1730899670000|2024-11-06 13:27:50|4481.6|4475.6|4483|4477|4483.6|4477.6|4481.6|4475.6|12
1730899680000|2024-11-06 13:28:00|4483.1|4477.1|4483|4477|4483.9|4477.9|4483|4477|4
1730899690000|2024-11-06 13:28:10|4484.5|4478.5|4486|4480|4486.5|4480.5|4484|4478|34
1730899700000|2024-11-06 13:28:20|4486.5|4480.5|4487.5|4481.5|4487.5|4481.5|4485.5|4479.5|8
1730899710000|2024-11-06 13:28:30|4487|4481|4486.5|4480.5|4487.5|4481.5|4486.5|4480.5|2
1730899730000|2024-11-06 13:28:50|4482.7|4476.7|4482.6|4476.6|4483|4477|4482.6|4476.6|9
1730899740000|2024-11-06 13:29:00|4482.5|4476.5|4482.2|4476.2|4483.3|4477.3|4480.9|4474.9|3
1730899750000|2024-11-06 13:29:10|4482.1|4476.1|4481.1|4475.1|4482.1|4476.1|4481.1|4475.1|2
1730899760000|2024-11-06 13:29:20|4482.1|4476.1|4483.6|4477.6|4483.6|4477.6|4482.1|4476.1|7
1730899770000|2024-11-06 13:29:30|4484|4478|4484.2|4478.2|4485.6|4479.6|4483.3|4477.3|5
1730899780000|2024-11-06 13:29:40|4484.1|4478.1|4485|4479|4485|4479|4483.7|4477.7|11
1730899790000|2024-11-06 13:29:50|4484.6|4478.6|4483.2|4477.2|4484.6|4478.6|4483.2|4477.2|1
1730899800000|2024-11-06 13:30:00|4483.1|4477.1|4482.2|4476.2|4483.1|4477.1|4481.8|4475.8|4
1730899810000|2024-11-06 13:30:10|4482.1|4476.1|4481.2|4475.2|4482.1|4476.1|4481.2|4475.2|3
1730899820000|2024-11-06 13:30:20|4481.7|4475.7|4482.2|4476.2|4482.2|4476.2|4481.7|4475.7|12
1730899830000|2024-11-06 13:30:30|4482.6|4476.6|4481.7|4475.7|4483.2|4477.2|4481.7|4475.7|8
1730899840000|2024-11-06 13:30:40|4481.6|4475.6|4481.1|4475.1|4481.6|4475.6|4480.2|4474.2|2
1730899850000|2024-11-06 13:30:50|4481.6|4475.6|4481.2|4475.2|4481.6|4475.6|4480.8|4474.8|2
1730899860000|2024-11-06 13:31:00|4480.2|4474.2|4479.2|4473.2|4480.2|4474.2|4479.2|4473.2|8
1730899870000|2024-11-06 13:31:10|4479.6|4473.6|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|5
1730899880000|2024-11-06 13:31:20|4479.7|4473.7|4479.5|4473.5|4480.6|4474.6|4479.1|4473.1|2
1730899890000|2024-11-06 13:31:30|4480|4474|4480|4474|4480.1|4474.1|4478.7|4472.7|6
1730899900000|2024-11-06 13:31:40|4480.1|4474.1|4479|4473|4480.1|4474.1|4479|4473|3
1730899910000|2024-11-06 13:31:50|4479.1|4473.1|4479|4473|4480|4474|4479|4473|10
1730899920000|2024-11-06 13:32:00|4478.6|4472.6|4479.2|4473.2|4479.2|4473.2|4478.6|4472.6|4
1730899930000|2024-11-06 13:32:10|4480.1|4474.1|4480.2|4474.2|4480.6|4474.6|4480.1|4474.1|1
1730899940000|2024-11-06 13:32:20|4480.1|4474.1|4479.2|4473.2|4480.1|4474.1|4479.2|4473.2|1
1730899950000|2024-11-06 13:32:30|4480.1|4474.1|4482.1|4476.1|4482.1|4476.1|4480.1|4474.1|2
1730899960000|2024-11-06 13:32:40|4482.6|4476.6|4483.2|4477.2|4483.2|4477.2|4482.6|4476.6|1
1730899970000|2024-11-06 13:32:50|4483.1|4477.1|4485|4479|4485|4479|4483|4477|0
1730899980000|2024-11-06 13:33:00|4484.6|4478.6|4486.1|4480.1|4486.1|4480.1|4484.2|4478.2|2
1730899990000|2024-11-06 13:33:10|4487|4481|4485.2|4479.2|4487|4481|4485.2|4479.2|4
1730900000000|2024-11-06 13:33:20|4484.6|4478.6|4485.1|4479.1|4485.1|4479.1|4484.2|4478.2|0
1730900010000|2024-11-06 13:33:30|4486|4480|4486|4480|4486.2|4480.2|4486|4480|4
1730900020000|2024-11-06 13:33:40|4485.6|4479.6|4485.6|4479.6|4486.2|4480.2|4485.6|4479.6|5
1730900030000|2024-11-06 13:33:50|4485.5|4479.5|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1730900040000|2024-11-06 13:34:00|4485.7|4479.7|4486.1|4480.1|4486.1|4480.1|4485.7|4479.7|0
1730900050000|2024-11-06 13:34:10|4486|4480|4485|4479|4486.1|4480.1|4485|4479|3
1730900060000|2024-11-06 13:34:20|4484.6|4478.6|4484.5|4478.5|4485|4479|4484.1|4478.1|2
1730900070000|2024-11-06 13:34:30|4484.1|4478.1|4484.1|4478.1|4484.5|4478.5|4484.1|4478.1|6
1730900080000|2024-11-06 13:34:40|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|0
1730900090000|2024-11-06 13:34:50|4484.1|4478.1|4484.5|4478.5|4484.5|4478.5|4484|4478|4
1730900100000|2024-11-06 13:35:00|4484.1|4478.1|4482.1|4476.1|4484.1|4478.1|4482.1|4476.1|29
1730900110000|2024-11-06 13:35:10|4481.1|4475.1|4482.5|4476.5|4482.5|4476.5|4481.1|4475.1|2
1730900120000|2024-11-06 13:35:20|4482.6|4476.6|4483|4477|4483|4477|4482.6|4476.6|4
1730900130000|2024-11-06 13:35:30|4482.1|4476.1|4483|4477|4483.1|4477.1|4482.1|4476.1|4
1730900140000|2024-11-06 13:35:40|4483.5|4477.5|4483.1|4477.1|4483.5|4477.5|4483.1|4477.1|3
1730900150000|2024-11-06 13:35:50|4483|4477|4483|4477|4483|4477|4483|4477|1
1730900160000|2024-11-06 13:36:00|4482.1|4476.1|4482.1|4476.1|4483.1|4477.1|4482.1|4476.1|4
1730900170000|2024-11-06 13:36:10|4481.7|4475.7|4478|4472|4481.7|4475.7|4477.2|4471.2|12
1730900180000|2024-11-06 13:36:20|4478.2|4472.2|4479.1|4473.1|4480|4474|4478.2|4472.2|5
1730900190000|2024-11-06 13:36:30|||||||||2
1730900200000|2024-11-06 13:36:40|4480|4474|4480.1|4474.1|4480.1|4474.1|4480|4474|3
1730900210000|2024-11-06 13:36:50|4479.2|4473.2|4480|4474|4480|4474|4479.2|4473.2|2
1730900220000|2024-11-06 13:37:00|4479.6|4473.6|4479.1|4473.1|4480.1|4474.1|4479.1|4473.1|5
1730900230000|2024-11-06 13:37:10|4479.5|4473.5|4480|4474|4480|4474|4479.5|4473.5|6
1730900240000|2024-11-06 13:37:20|4480.5|4474.5|4480.1|4474.1|4481.6|4475.6|4480|4474|27
1730900250000|2024-11-06 13:37:30|4480|4474|4478.5|4472.5|4480|4474|4478.5|4472.5|6
1730900260000|2024-11-06 13:37:40|4477|4471|4476.2|4470.2|4477|4471|4476.2|4470.2|1
1730900270000|2024-11-06 13:37:50|4476.1|4470.1|4476|4470|4476.1|4470.1|4475|4469|17
1730900280000|2024-11-06 13:38:00|4476.1|4470.1|4476.5|4470.5|4476.5|4470.5|4476.1|4470.1|2
1730900290000|2024-11-06 13:38:10|4476.1|4470.1|4476.5|4470.5|4476.5|4470.5|4476|4470|3
1730900300000|2024-11-06 13:38:20|||||||||2
1730900310000|2024-11-06 13:38:30|4477|4471|4476.9|4470.9|4477|4471|4476.9|4470.9|7
1730900320000|2024-11-06 13:38:40|4476.5|4470.5|4475|4469|4476.5|4470.5|4475|4469|10
1730900330000|2024-11-06 13:38:50|4474.6|4468.6|4475|4469|4475|4469|4474.6|4468.6|0
1730900340000|2024-11-06 13:39:00|4474.5|4468.5|4472|4466|4474.5|4468.5|4472|4466|11
1730900350000|2024-11-06 13:39:10|4471.5|4465.5|4471|4465|4471.5|4465.5|4471|4465|1
1730900370000|2024-11-06 13:39:30|4470|4464|4470|4464|4470|4464|4470|4464|5
1730900380000|2024-11-06 13:39:40|4469.9|4463.9|4469.1|4463.1|4470|4464|4469.1|4463.1|5
1730900390000|2024-11-06 13:39:50|4469.5|4463.5|4468.5|4462.5|4469.5|4463.5|4468.5|4462.5|18
1730900400000|2024-11-06 13:40:00|4468|4462|4467.1|4461.1|4468.5|4462.5|4467.1|4461.1|14
1730900410000|2024-11-06 13:40:10|4467.5|4461.5|4466|4460|4467.5|4461.5|4466|4460|26
1730900420000|2024-11-06 13:40:20|4465.5|4459.5|4463.2|4457.2|4465.5|4459.5|4461.7|4455.7|40
1730900430000|2024-11-06 13:40:30|4463.3|4457.3|4464.5|4458.5|4465|4459|4462.4|4456.4|6
1730900440000|2024-11-06 13:40:40|4464|4458|4463|4457|4465.5|4459.5|4463|4457|16
1730900450000|2024-11-06 13:40:50|4463.1|4457.1|4462|4456|4463.1|4457.1|4461.1|4455.1|17
1730900460000|2024-11-06 13:41:00|4461.6|4455.6|4460|4454|4462|4456|4460|4454|6
1730900470000|2024-11-06 13:41:10|4459.6|4453.6|4459.1|4453.1|4460|4454|4458.6|4452.6|13
1730900480000|2024-11-06 13:41:20|4459|4453|4458.6|4452.6|4460|4454|4458|4452|18
1730900490000|2024-11-06 13:41:30|4458.2|4452.2|4458.6|4452.6|4458.6|4452.6|4458.2|4452.2|0
1730900500000|2024-11-06 13:41:40|4458.7|4452.7|4456|4450|4458.7|4452.7|4455.5|4449.5|21
1730900510000|2024-11-06 13:41:50|4457|4451|4457.7|4451.7|4457.7|4451.7|4457|4451|25
1730900520000|2024-11-06 13:42:00|||||||||8
1730900530000|2024-11-06 13:42:10|4460|4454|4462.2|4456.2|4463.1|4457.1|4460|4454|12
1730900540000|2024-11-06 13:42:20|4463.2|4457.2|4464.1|4458.1|4464.1|4458.1|4463.1|4457.1|3
1730900550000|2024-11-06 13:42:30|4464|4458|4464.1|4458.1|4464.1|4458.1|4463|4457|3
1730900560000|2024-11-06 13:42:40|4464.5|4458.5|4469.6|4463.6|4469.6|4463.6|4464.5|4458.5|6
1730900570000|2024-11-06 13:42:50|4469.7|4463.7|4467.8|4461.8|4469.7|4463.7|4467.6|4461.6|8
1730900580000|2024-11-06 13:43:00|4468.2|4462.2|4465.8|4459.8|4468.8|4462.8|4465.4|4459.4|34
1730900590000|2024-11-06 13:43:10|4465.4|4459.4|4465.9|4459.9|4466.4|4460.4|4465.4|4459.4|6
1730900600000|2024-11-06 13:43:20|4465.8|4459.8|4464.8|4458.8|4465.9|4459.9|4464.4|4458.4|7
1730900610000|2024-11-06 13:43:30|4464.3|4458.3|4464.3|4458.3|4464.7|4458.7|4464.1|4458.1|4
1730900620000|2024-11-06 13:43:40|4464.7|4458.7|4464.3|4458.3|4464.7|4458.7|4464.2|4458.2|1
1730900630000|2024-11-06 13:43:50|4463.8|4457.8|4465.2|4459.2|4465.2|4459.2|4463.8|4457.8|4
1730900640000|2024-11-06 13:44:00|4465.3|4459.3|4467|4461|4467|4461|4465.3|4459.3|9
1730900650000|2024-11-06 13:44:10|4467.1|4461.1|4466.2|4460.2|4467.6|4461.6|4466.2|4460.2|1
1730900660000|2024-11-06 13:44:20|4466.6|4460.6|4467.6|4461.6|4467.6|4461.6|4466.6|4460.6|2
1730900670000|2024-11-06 13:44:30|4467.2|4461.2|4466.6|4460.6|4467.2|4461.2|4466.6|4460.6|1
1730900680000|2024-11-06 13:44:40|4466.2|4460.2|4466.6|4460.6|4466.6|4460.6|4466.2|4460.2|1
1730900690000|2024-11-06 13:44:50|4466.2|4460.2|4467.6|4461.6|4467.6|4461.6|4466.2|4460.2|6
1730902730000|2024-11-06 14:18:50|4481.8|4475.8|4482.2|4476.2|4482.2|4476.2|4481.8|4475.8|0
1730902810000|2024-11-06 14:20:10|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|0
1730902820000|2024-11-06 14:20:20|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1730902830000|2024-11-06 14:20:30|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|0
1730902840000|2024-11-06 14:20:40|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1730902850000|2024-11-06 14:20:50|4482.2|4476.2|4482.1|4476.1|4482.2|4476.2|4482.1|4476.1|0
1730902860000|2024-11-06 14:21:00|4482.2|4476.2|4482.1|4476.1|4482.2|4476.2|4482.1|4476.1|0
1730902870000|2024-11-06 14:21:10|4482.2|4476.2|4482.1|4476.1|4482.2|4476.2|4482.1|4476.1|0
1730902950000|2024-11-06 14:22:30|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.1|4476.1|0
1730902960000|2024-11-06 14:22:40|4483.8|4477.8|4485.8|4479.8|4485.8|4479.8|4483.8|4477.8|0
1730902970000|2024-11-06 14:22:50|4485.7|4479.7|4485.7|4479.7|4485.8|4479.8|4485.7|4479.7|0
1730902980000|2024-11-06 14:23:00|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.7|4479.7|0
1730903100000|2024-11-06 14:25:00|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1730903180000|2024-11-06 14:26:20|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|0
1730903380000|2024-11-06 14:29:40|4488|4482|4488.7|4482.7|4488.7|4482.7|4488|4482|0
1730903390000|2024-11-06 14:29:50|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4480.9|4474.9|0
1730903400000|2024-11-06 14:30:00|4479|4473|4493|4487|4495.6|4489.6|4479|4473|414
1730903410000|2024-11-06 14:30:10|4492.9|4486.9|4485.7|4479.7|4492.9|4486.9|4482.4|4476.4|75
1730903420000|2024-11-06 14:30:20|4485.3|4479.3|4487.9|4481.9|4491.4|4485.4|4484.3|4478.3|93
1730903430000|2024-11-06 14:30:30|4486.4|4480.4|4490.2|4484.2|4490.8|4484.8|4486.4|4480.4|63
1730903440000|2024-11-06 14:30:40|4489.8|4483.8|4492.4|4486.4|4494.2|4488.2|4489.8|4483.8|48
1730903450000|2024-11-06 14:30:50|4492.9|4486.9|4493.8|4487.8|4496.7|4490.7|4488.8|4482.8|66
1730903460000|2024-11-06 14:31:00|4495.5|4489.5|4495.2|4489.2|4496.3|4490.3|4490.8|4484.8|38
1730903470000|2024-11-06 14:31:10|4494.8|4488.8|4500.3|4494.3|4500.7|4494.7|4494.4|4488.4|85
1730903480000|2024-11-06 14:31:20|4500.7|4494.7|4493.2|4487.2|4500.7|4494.7|4493.2|4487.2|46
1730903490000|2024-11-06 14:31:30|4492.8|4486.8|4497|4491|4497|4491|4492.2|4486.2|38
1730903500000|2024-11-06 14:31:40|4498.2|4492.2|4492.2|4486.2|4498.3|4492.3|4492.2|4486.2|49
1730903510000|2024-11-06 14:31:50|4492.4|4486.4|4495.2|4489.2|4496.7|4490.7|4492.2|4486.2|34
1730903520000|2024-11-06 14:32:00|4495.3|4489.3|4499.1|4493.1|4499.7|4493.7|4494.7|4488.7|64
1730903530000|2024-11-06 14:32:10|4498.7|4492.7|4502.7|4496.7|4502.7|4496.7|4498.7|4492.7|30
1730903540000|2024-11-06 14:32:20|4506.3|4500.3|4502.2|4496.2|4507.7|4501.7|4501.8|4495.8|33
1730903550000|2024-11-06 14:32:30|4502.3|4496.3|4502.3|4496.3|4502.7|4496.7|4500.2|4494.2|22
1730903560000|2024-11-06 14:32:40|4502.7|4496.7|4506.7|4500.7|4506.7|4500.7|4502.3|4496.3|31
1730903570000|2024-11-06 14:32:50|4506.3|4500.3|4508.7|4502.7|4509.2|4503.2|4505.3|4499.3|50
1730903580000|2024-11-06 14:33:00|4509.3|4503.3|4506.7|4500.7|4509.5|4503.5|4506.2|4500.2|25
1730903590000|2024-11-06 14:33:10|4506.2|4500.2|4514.5|4508.5|4514.9|4508.9|4506.2|4500.2|45
1730903600000|2024-11-06 14:33:20|4514.9|4508.9|4514.5|4508.5|4515.5|4509.5|4511.5|4505.5|53
1730903610000|2024-11-06 14:33:30|4514.9|4508.9|4516.4|4510.4|4518.4|4512.4|4514.5|4508.5|74
1730903620000|2024-11-06 14:33:40|4516.5|4510.5|4516.4|4510.4|4518|4512|4515.4|4509.4|26
1730903630000|2024-11-06 14:33:50|4516.5|4510.5|4509.7|4503.7|4516.5|4510.5|4509.7|4503.7|40
1730903640000|2024-11-06 14:34:00|4509.3|4503.3|4515.3|4509.3|4515.3|4509.3|4509.3|4503.3|29
1730903650000|2024-11-06 14:34:10|4514.1|4508.1|4516.9|4510.9|4516.9|4510.9|4512.9|4506.9|31
1730903660000|2024-11-06 14:34:20|4516.5|4510.5|4517.5|4511.5|4517.9|4511.9|4514.9|4508.9|19
1730903670000|2024-11-06 14:34:30|4517.9|4511.9|4517.9|4511.9|4519.9|4513.9|4517.4|4511.4|18
1730903680000|2024-11-06 14:34:40|4518.7|4512.7|4521.5|4515.5|4524.5|4518.5|4518.5|4512.5|44
1730903690000|2024-11-06 14:34:50|4522.4|4516.4|4520.3|4514.3|4522.4|4516.4|4519.4|4513.4|42
1730903700000|2024-11-06 14:35:00|4520.7|4514.7|4524.4|4518.4|4524.4|4518.4|4519.7|4513.7|77
1730903710000|2024-11-06 14:35:10|4524.8|4518.8|4525.3|4519.3|4525.3|4519.3|4522.2|4516.2|22
1730903720000|2024-11-06 14:35:20|4526.7|4520.7|4525.2|4519.2|4526.7|4520.7|4523.7|4517.7|65
1730903730000|2024-11-06 14:35:30|4524.7|4518.7|4524.7|4518.7|4526.2|4520.2|4524.3|4518.3|30
1730903740000|2024-11-06 14:35:40|4524.8|4518.8|4526.2|4520.2|4526.3|4520.3|4524.7|4518.7|26
1730903750000|2024-11-06 14:35:50|4526.1|4520.1|4528.4|4522.4|4528.8|4522.8|4524.7|4518.7|24
1730903760000|2024-11-06 14:36:00|4528.5|4522.5|4527.2|4521.2|4529.3|4523.3|4527.2|4521.2|44
1730903770000|2024-11-06 14:36:10|4526.7|4520.7|4530.8|4524.8|4530.8|4524.8|4526.7|4520.7|29
1730903780000|2024-11-06 14:36:20|4531.2|4525.2|4532.2|4526.2|4532.3|4526.3|4530.8|4524.8|47
1730903790000|2024-11-06 14:36:30|4531.8|4525.8|4535.4|4529.4|4536.3|4530.3|4530.7|4524.7|36
1730903800000|2024-11-06 14:36:40|4535.3|4529.3|4536.3|4530.3|4537.4|4531.4|4534.8|4528.8|44
1730903810000|2024-11-06 14:36:50|4536.4|4530.4|4536.9|4530.9|4537.9|4531.9|4535.8|4529.8|42
1730903820000|2024-11-06 14:37:00|4537.3|4531.3|4540.9|4534.9|4540.9|4534.9|4537.3|4531.3|54
1730903830000|2024-11-06 14:37:10|4542.9|4536.9|4546.8|4540.8|4546.8|4540.8|4542.9|4536.9|172
1730903840000|2024-11-06 14:37:20|4546.4|4540.4|4545|4539|4550.4|4544.4|4545|4539|45
1730903850000|2024-11-06 14:37:30|4544.6|4538.6|4546.8|4540.8|4547.8|4541.8|4543.4|4537.4|26
1730903860000|2024-11-06 14:37:40|4547.1|4541.1|4541.3|4535.3|4547.3|4541.3|4540.3|4534.3|47
1730903870000|2024-11-06 14:37:50|4541.7|4535.7|4540.7|4534.7|4541.8|4535.8|4540.4|4534.4|14
1730903880000|2024-11-06 14:38:00|4540.9|4534.9|4538.8|4532.8|4541.4|4535.4|4538.3|4532.3|26
1730903890000|2024-11-06 14:38:10|4538.4|4532.4|4538.2|4532.2|4540.2|4534.2|4537.3|4531.3|19
1730903900000|2024-11-06 14:38:20|4538.7|4532.7|4538.2|4532.2|4538.7|4532.7|4536.3|4530.3|19
1730903910000|2024-11-06 14:38:30|4538.7|4532.7|4538.3|4532.3|4539.2|4533.2|4537.3|4531.3|15
1730903920000|2024-11-06 14:38:40|4538.2|4532.2|4536|4530|4538.3|4532.3|4535.1|4529.1|14
1730903930000|2024-11-06 14:38:50|4535.5|4529.5|4529.7|4523.7|4536.1|4530.1|4527.1|4521.1|31
1730903940000|2024-11-06 14:39:00|4529.6|4523.6|4528|4522|4533.4|4527.4|4527.2|4521.2|52
1730903950000|2024-11-06 14:39:10|4527.2|4521.2|4530.7|4524.7|4530.7|4524.7|4527|4521|92
1730903960000|2024-11-06 14:39:20|4530.6|4524.6|4528.1|4522.1|4530.6|4524.6|4527|4521|21
1730903970000|2024-11-06 14:39:30|4528|4522|4519.1|4513.1|4528|4522|4519.1|4513.1|48
1730903980000|2024-11-06 14:39:40|4519|4513|4525.1|4519.1|4525.1|4519.1|4517.1|4511.1|58
1730903990000|2024-11-06 14:39:50|4525.6|4519.6|4521.2|4515.2|4526.2|4520.2|4521.2|4515.2|21
1730904000000|2024-11-06 14:40:00|4521.6|4515.6|4520.6|4514.6|4522.6|4516.6|4519.6|4513.6|9
1730904010000|2024-11-06 14:40:10|4521|4515|4520|4514|4521|4515|4518.7|4512.7|12
1730904020000|2024-11-06 14:40:20|4519.7|4513.7|4518.1|4512.1|4521.1|4515.1|4517.1|4511.1|24
1730904030000|2024-11-06 14:40:30|4518|4512|4518.1|4512.1|4518.1|4512.1|4516.1|4510.1|13
1730904040000|2024-11-06 14:40:40|4518.5|4512.5|4522.1|4516.1|4522.2|4516.2|4518.1|4512.1|29
1730904050000|2024-11-06 14:40:50|4522.7|4516.7|4523.2|4517.2|4526.3|4520.3|4521.7|4515.7|32
1730904060000|2024-11-06 14:41:00|4523.1|4517.1|4521.7|4515.7|4524.2|4518.2|4520.2|4514.2|29
1730904070000|2024-11-06 14:41:10|4523.1|4517.1|4522.1|4516.1|4523.6|4517.6|4522.1|4516.1|8
1730904080000|2024-11-06 14:41:20|4522.6|4516.6|4525|4519|4525.1|4519.1|4522.1|4516.1|10
1730904090000|2024-11-06 14:41:30|4524.2|4518.2|4525.1|4519.1|4527.2|4521.2|4523.1|4517.1|32
1730904100000|2024-11-06 14:41:40|4524.7|4518.7|4525.1|4519.1|4525.2|4519.2|4524.1|4518.1|51
1730904110000|2024-11-06 14:41:50|4524.7|4518.7|4520.2|4514.2|4524.7|4518.7|4520.2|4514.2|163
1730904120000|2024-11-06 14:42:00|4520.3|4514.3|4520.1|4514.1|4521.1|4515.1|4519.6|4513.6|6
1730904130000|2024-11-06 14:42:10|4520|4514|4522.7|4516.7|4522.7|4516.7|4519.2|4513.2|14
1730904140000|2024-11-06 14:42:20|4523.1|4517.1|4525.4|4519.4|4525.4|4519.4|4521.7|4515.7|22
1730904150000|2024-11-06 14:42:30|4525.3|4519.3|4529.6|4523.6|4529.9|4523.9|4525.3|4519.3|17
1730904160000|2024-11-06 14:42:40|4530|4524|4529.9|4523.9|4530.5|4524.5|4529.5|4523.5|19
1730904170000|2024-11-06 14:42:50|4530|4524|4528.9|4522.9|4530.1|4524.1|4528.6|4522.6|11
1730904180000|2024-11-06 14:43:00|4528.5|4522.5|4530.1|4524.1|4530.5|4524.5|4527.9|4521.9|17
1730904190000|2024-11-06 14:43:10|4529.6|4523.6|4528.1|4522.1|4529.6|4523.6|4527.6|4521.6|5
1730904200000|2024-11-06 14:43:20|4528.5|4522.5|4530.1|4524.1|4530.1|4524.1|4528|4522|13
1730904210000|2024-11-06 14:43:30|4530.4|4524.4|4533.5|4527.5|4533.5|4527.5|4530.1|4524.1|15
1730904220000|2024-11-06 14:43:40|4533.1|4527.1|4532.5|4526.5|4533.1|4527.1|4531.1|4525.1|13
1730904230000|2024-11-06 14:43:50|4532.6|4526.6|4527.6|4521.6|4532.6|4526.6|4527.6|4521.6|19
1730904240000|2024-11-06 14:44:00|4528|4522|4530.1|4524.1|4530.1|4524.1|4527.6|4521.6|6
1730904250000|2024-11-06 14:44:10|4531.6|4525.6|4536.9|4530.9|4536.9|4530.9|4531.6|4525.6|34
1730904260000|2024-11-06 14:44:20|4536.8|4530.8|4538.8|4532.8|4539.4|4533.4|4535.8|4529.8|20
1730904270000|2024-11-06 14:44:30|4538.4|4532.4|4536.8|4530.8|4538.4|4532.4|4536.8|4530.8|7
1730904280000|2024-11-06 14:44:40|4536.9|4530.9|4534.4|4528.4|4537.3|4531.3|4533.9|4527.9|33
1730904290000|2024-11-06 14:44:50|4535.4|4529.4|4538.3|4532.3|4538.3|4532.3|4535.4|4529.4|30
1730904300000|2024-11-06 14:45:00|4538.4|4532.4|4537.3|4531.3|4539.9|4533.9|4536.3|4530.3|23
1730904310000|2024-11-06 14:45:10|4537.6|4531.6|4537.8|4531.8|4538.1|4532.1|4537.3|4531.3|10
1730904320000|2024-11-06 14:45:20|4537.4|4531.4|4536.8|4530.8|4537.8|4531.8|4535.4|4529.4|14
1730904330000|2024-11-06 14:45:30|4537.1|4531.1|4539.3|4533.3|4539.9|4533.9|4537.1|4531.1|8
1730904340000|2024-11-06 14:45:40|4539.4|4533.4|4541.9|4535.9|4542.4|4536.4|4539.4|4533.4|19
1730904350000|2024-11-06 14:45:50|4543.4|4537.4|4540.8|4534.8|4543.9|4537.9|4540.3|4534.3|21
1730904360000|2024-11-06 14:46:00|4540.3|4534.3|4542.8|4536.8|4542.9|4536.9|4539.9|4533.9|16
1730904370000|2024-11-06 14:46:10|4543.9|4537.9|4548.4|4542.4|4548.4|4542.4|4542.8|4536.8|37
1730904380000|2024-11-06 14:46:20|4549.6|4543.6|4549.6|4543.6|4549.8|4543.8|4548.3|4542.3|23
1730904390000|2024-11-06 14:46:30|4549.8|4543.8|4548.3|4542.3|4550.8|4544.8|4548.3|4542.3|13
1730904400000|2024-11-06 14:46:40|4547.8|4541.8|4547.8|4541.8|4547.9|4541.9|4546.8|4540.8|8
1730904410000|2024-11-06 14:46:50|4547.6|4541.6|4547.6|4541.6|4547.8|4541.8|4544.9|4538.9|8
1730904420000|2024-11-06 14:47:00|4547.3|4541.3|4552.2|4546.2|4552.8|4546.8|4547.3|4541.3|109
1730904430000|2024-11-06 14:47:10|4552.4|4546.4|4551.6|4545.6|4554.6|4548.6|4551.6|4545.6|64
1730904440000|2024-11-06 14:47:20|4552.2|4546.2|4553.2|4547.2|4553.2|4547.2|4552.2|4546.2|11
1730904450000|2024-11-06 14:47:30|4553.6|4547.6|4554.1|4548.1|4557.2|4551.2|4553.4|4547.4|28
1730904460000|2024-11-06 14:47:40|4554.2|4548.2|4554.7|4548.7|4555.7|4549.7|4554.1|4548.1|11
1730904470000|2024-11-06 14:47:50|4554.6|4548.6|4555.3|4549.3|4555.3|4549.3|4553.8|4547.8|17
1730904480000|2024-11-06 14:48:00|4555.2|4549.2|4556.7|4550.7|4559.1|4553.1|4554.1|4548.1|44
1730904490000|2024-11-06 14:48:10|4557.6|4551.6|4558.2|4552.2|4559.6|4553.6|4557.6|4551.6|67
1730904500000|2024-11-06 14:48:20|4558.1|4552.1|4556.2|4550.2|4559.8|4553.8|4555.8|4549.8|26
1730904510000|2024-11-06 14:48:30|4556.1|4550.1|4555.1|4549.1|4556.2|4550.2|4553.6|4547.6|67
1730904520000|2024-11-06 14:48:40|4555.2|4549.2|4551|4545|4555.2|4549.2|4550|4544|25
1730904530000|2024-11-06 14:48:50|4551.1|4545.1|4549.9|4543.9|4552.1|4546.1|4549.4|4543.4|24
1730904540000|2024-11-06 14:49:00|4550|4544|4551|4545|4552|4546|4549.6|4543.6|23
1730904550000|2024-11-06 14:49:10|4551.6|4545.6|4550.5|4544.5|4552.4|4546.4|4550.5|4544.5|76
1730904560000|2024-11-06 14:49:20|4550.1|4544.1|4552.4|4546.4|4552.9|4546.9|4550.1|4544.1|117
1730904570000|2024-11-06 14:49:30|4552.6|4546.6|4550.4|4544.4|4554.8|4548.8|4550.4|4544.4|48
1730904580000|2024-11-06 14:49:40|4550.8|4544.8|4550.8|4544.8|4552.3|4546.3|4550.3|4544.3|13
1730904590000|2024-11-06 14:49:50|4550.3|4544.3|4549.4|4543.4|4551.2|4545.2|4548.7|4542.7|28
1730904600000|2024-11-06 14:50:00|4550.2|4544.2|4550.2|4544.2|4551.2|4545.2|4548.2|4542.2|43
1730904610000|2024-11-06 14:50:10|4550.8|4544.8|4551.9|4545.9|4552.8|4546.8|4550.8|4544.8|23
1730904620000|2024-11-06 14:50:20|4552.4|4546.4|4553.3|4547.3|4554.9|4548.9|4551.9|4545.9|75
1730904630000|2024-11-06 14:50:30|4553.2|4547.2|4551.8|4545.8|4553.9|4547.9|4551.8|4545.8|8
1730904640000|2024-11-06 14:50:40|4552.4|4546.4|4552.3|4546.3|4553.8|4547.8|4550.7|4544.7|45
1730904650000|2024-11-06 14:50:50|4551.8|4545.8|4555.8|4549.8|4556.2|4550.2|4551.7|4545.7|45
1730904660000|2024-11-06 14:51:00|4556.8|4550.8|4557.7|4551.7|4557.7|4551.7|4555.8|4549.8|32
1730904670000|2024-11-06 14:51:10|4557.8|4551.8|4557.8|4551.8|4559.4|4553.4|4557.7|4551.7|26
1730904680000|2024-11-06 14:51:20|4559.2|4553.2|4560.8|4554.8|4561.4|4555.4|4558.8|4552.8|11
1730904690000|2024-11-06 14:51:30|4560.9|4554.9|4561.8|4555.8|4562.3|4556.3|4560.3|4554.3|14
1730904700000|2024-11-06 14:51:40|4563.2|4557.2|4566.7|4560.7|4566.7|4560.7|4562.2|4556.2|46
1730904710000|2024-11-06 14:51:50|4566.3|4560.3|4565.2|4559.2|4567.2|4561.2|4564.3|4558.3|87
1730904720000|2024-11-06 14:52:00|4564.8|4558.8|4564.2|4558.2|4565.2|4559.2|4562.1|4556.1|45
1730904730000|2024-11-06 14:52:10|4564.1|4558.1|4564.2|4558.2|4565.6|4559.6|4563.6|4557.6|20
1730904740000|2024-11-06 14:52:20|4564.1|4558.1|4560.6|4554.6|4564.1|4558.1|4560.6|4554.6|15
1730904750000|2024-11-06 14:52:30|4560.7|4554.7|4561.1|4555.1|4561.2|4555.2|4560.6|4554.6|10
1730904760000|2024-11-06 14:52:40|4561.2|4555.2|4557|4551|4561.7|4555.7|4556.4|4550.4|43
1730904770000|2024-11-06 14:52:50|4556.4|4550.4|4555.1|4549.1|4557|4551|4555|4549|5
1730904780000|2024-11-06 14:53:00|4555.2|4549.2|4556.2|4550.2|4556.2|4550.2|4555.1|4549.1|5
1730904790000|2024-11-06 14:53:10|4556.3|4550.3|4553.7|4547.7|4556.7|4550.7|4553.6|4547.6|9
1730904800000|2024-11-06 14:53:20|4553.6|4547.6|4554.2|4548.2|4554.3|4548.3|4553.6|4547.6|9
1730904810000|2024-11-06 14:53:30|4553.8|4547.8|4556|4550|4557.7|4551.7|4553.8|4547.8|12
1730904820000|2024-11-06 14:53:40|4555.6|4549.6|4555.2|4549.2|4556.2|4550.2|4554.1|4548.1|4
1730904830000|2024-11-06 14:53:50|4555.3|4549.3|4552.5|4546.5|4555.3|4549.3|4552.5|4546.5|9
1730904840000|2024-11-06 14:54:00|4552.4|4546.4|4554.6|4548.6|4557|4551|4552.2|4546.2|30
1730904850000|2024-11-06 14:54:10|4555|4549|4557|4551|4557|4551|4554.6|4548.6|22
1730904860000|2024-11-06 14:54:20|4556.6|4550.6|4556.9|4550.9|4557|4551|4555.6|4549.6|9
1730904870000|2024-11-06 14:54:30|4556.1|4550.1|4556|4550|4557|4551|4555.6|4549.6|25
1730904880000|2024-11-06 14:54:40|4556.1|4550.1|4557.2|4551.2|4559.7|4553.7|4556.1|4550.1|85
1730904890000|2024-11-06 14:54:50|4556.6|4550.6|4554|4548|4556.7|4550.7|4554|4548|32
1730904900000|2024-11-06 14:55:00|4554.1|4548.1|4558.3|4552.3|4559.3|4553.3|4554.1|4548.1|20
1730904910000|2024-11-06 14:55:10|4558.2|4552.2|4560.2|4554.2|4560.8|4554.8|4558.2|4552.2|8
1730904920000|2024-11-06 14:55:20|4560.3|4554.3|4557.1|4551.1|4560.3|4554.3|4557.1|4551.1|21
1730904930000|2024-11-06 14:55:30|4556.7|4550.7|4557.7|4551.7|4558.1|4552.1|4556.2|4550.2|5
1730904940000|2024-11-06 14:55:40|4557.6|4551.6|4559.8|4553.8|4560.3|4554.3|4557.6|4551.6|10
1730904950000|2024-11-06 14:55:50|4560.3|4554.3|4561.8|4555.8|4561.8|4555.8|4558.8|4552.8|17
1730904960000|2024-11-06 14:56:00|4563|4557|4559.8|4553.8|4563|4557|4559.8|4553.8|14
1730904970000|2024-11-06 14:56:10|4559.9|4553.9|4561.8|4555.8|4561.8|4555.8|4559.9|4553.9|5
1730904980000|2024-11-06 14:56:20|4561.3|4555.3|4559.8|4553.8|4563.2|4557.2|4559.8|4553.8|37
1730904990000|2024-11-06 14:56:30|4560.2|4554.2|4560.8|4554.8|4560.8|4554.8|4559.8|4553.8|6
1730905000000|2024-11-06 14:56:40|4560.4|4554.4|4562.4|4556.4|4562.4|4556.4|4560.4|4554.4|56
1730905010000|2024-11-06 14:56:50|4563.3|4557.3|4561.4|4555.4|4563.9|4557.9|4561.4|4555.4|19
1730905020000|2024-11-06 14:57:00|4561.5|4555.5|4562.4|4556.4|4562.4|4556.4|4560.4|4554.4|30
1730905030000|2024-11-06 14:57:10|4562.8|4556.8|4562.4|4556.4|4562.8|4556.8|4561.4|4555.4|36
1730905040000|2024-11-06 14:57:20|4562.3|4556.3|4562.8|4556.8|4562.8|4556.8|4561.9|4555.9|16
1730905050000|2024-11-06 14:57:30|4562.3|4556.3|4561.2|4555.2|4562.3|4556.3|4560.8|4554.8|13
1730905060000|2024-11-06 14:57:40|4560.8|4554.8|4560.8|4554.8|4562.3|4556.3|4560.4|4554.4|14
1730905070000|2024-11-06 14:57:50|4560.7|4554.7|4558.2|4552.2|4560.7|4554.7|4557.8|4551.8|10
1730905080000|2024-11-06 14:58:00|4557.8|4551.8|4560.2|4554.2|4560.2|4554.2|4557.8|4551.8|9
1730905090000|2024-11-06 14:58:10|4560.6|4554.6|4562.8|4556.8|4562.8|4556.8|4560.6|4554.6|73
1730905100000|2024-11-06 14:58:20|4562.9|4556.9|4561.8|4555.8|4562.9|4556.9|4561.8|4555.8|47
1730905110000|2024-11-06 14:58:30|4562.2|4556.2|4563.3|4557.3|4563.8|4557.8|4562.2|4556.2|21
1730905120000|2024-11-06 14:58:40|4563.7|4557.7|4563.2|4557.2|4564.3|4558.3|4563.2|4557.2|4
1730905130000|2024-11-06 14:58:50|4563.3|4557.3|4563.2|4557.2|4563.8|4557.8|4562.8|4556.8|9
1730905140000|2024-11-06 14:59:00|4562.8|4556.8|4563.7|4557.7|4564.2|4558.2|4562.6|4556.6|25
1730905150000|2024-11-06 14:59:10|4563.3|4557.3|4563.7|4557.7|4565.1|4559.1|4563.2|4557.2|15
1730905160000|2024-11-06 14:59:20|4563.3|4557.3|4563.7|4557.7|4563.8|4557.8|4563.3|4557.3|3
1730905170000|2024-11-06 14:59:30|4563.8|4557.8|4560.6|4554.6|4563.8|4557.8|4560.2|4554.2|6
1730905180000|2024-11-06 14:59:40|4561.6|4555.6|4564.1|4558.1|4565.2|4559.2|4561.1|4555.1|33
1730905190000|2024-11-06 14:59:50|4564.2|4558.2|4564.1|4558.1|4564.6|4558.6|4562.6|4556.6|17
1730905200000|2024-11-06 15:00:00|4564.2|4558.2|4567.6|4561.6|4567.6|4561.6|4563.2|4557.2|53
1730905210000|2024-11-06 15:00:10|4568.2|4562.2|4579.4|4573.4|4581.3|4575.3|4568.2|4562.2|137
1730905220000|2024-11-06 15:00:20|4579.3|4573.3|4584.9|4578.9|4584.9|4578.9|4579.3|4573.3|37
1730905230000|2024-11-06 15:00:30|4585.4|4579.4|4586.4|4580.4|4587.4|4581.4|4585.4|4579.4|50
1730905240000|2024-11-06 15:00:40|4586.5|4580.5|4584|4578|4586.5|4580.5|4583|4577|41
1730905250000|2024-11-06 15:00:50|4583.8|4577.8|4581.4|4575.4|4584|4578|4581.4|4575.4|30
1730905260000|2024-11-06 15:01:00|4581.5|4575.5|4582.4|4576.4|4583|4577|4578.5|4572.5|59
1730905270000|2024-11-06 15:01:10|4582|4576|4579.4|4573.4|4584|4578|4579.4|4573.4|34
1730905280000|2024-11-06 15:01:20|4579|4573|4576.9|4570.9|4579|4573|4575.8|4569.8|30
1730905290000|2024-11-06 15:01:30|4577.3|4571.3|4574.9|4568.9|4577.4|4571.4|4574.8|4568.8|13
1730905300000|2024-11-06 15:01:40|4575|4569|4575|4569|4576|4570|4575|4569|9
1730905310000|2024-11-06 15:01:50|4574.8|4568.8|4574.5|4568.5|4575.5|4569.5|4574|4568|10
1730905320000|2024-11-06 15:02:00|4575.5|4569.5|4576.9|4570.9|4577.4|4571.4|4574.9|4568.9|18
1730905330000|2024-11-06 15:02:10|4577|4571|4577|4571|4578|4572|4577|4571|7
1730905340000|2024-11-06 15:02:20|4577.5|4571.5|4579|4573|4579|4573|4577|4571|10
1730905350000|2024-11-06 15:02:30|4581.4|4575.4|4581.4|4575.4|4582|4576|4581|4575|25
1730905360000|2024-11-06 15:02:40|4581.3|4575.3|4582|4576|4582|4576|4580.8|4574.8|8
1730905370000|2024-11-06 15:02:50|4581.4|4575.4|4581.4|4575.4|4582|4576|4580|4574|18
1730905380000|2024-11-06 15:03:00|4581.5|4575.5|4580.4|4574.4|4582|4576|4580.4|4574.4|14
1730905390000|2024-11-06 15:03:10|4580.9|4574.9|4582.4|4576.4|4582.4|4576.4|4580.9|4574.9|32
1730905400000|2024-11-06 15:03:20|4584|4578|4581.8|4575.8|4584|4578|4581.3|4575.3|22
1730905410000|2024-11-06 15:03:30|4582.2|4576.2|4583.3|4577.3|4584.8|4578.8|4582.2|4576.2|12
1730905420000|2024-11-06 15:03:40|4582.2|4576.2|4580.1|4574.1|4582.2|4576.2|4580.1|4574.1|10
1730905430000|2024-11-06 15:03:50|4579.7|4573.7|4576.7|4570.7|4580.2|4574.2|4576.1|4570.1|22
1730905440000|2024-11-06 15:04:00|4576.3|4570.3|4578.3|4572.3|4578.8|4572.8|4576.1|4570.1|21
1730905450000|2024-11-06 15:04:10|4577.8|4571.8|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|7
1730905460000|2024-11-06 15:04:20|4577.9|4571.9|4578.8|4572.8|4578.8|4572.8|4577.8|4571.8|5
1730905470000|2024-11-06 15:04:30|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4577.8|4571.8|19
1730905480000|2024-11-06 15:04:40|4579.8|4573.8|4579.2|4573.2|4579.8|4573.8|4578.8|4572.8|8
1730905490000|2024-11-06 15:04:50|4579.1|4573.1|4578.8|4572.8|4579.3|4573.3|4578.3|4572.3|10
1730905500000|2024-11-06 15:05:00|4580.8|4574.8|4580.3|4574.3|4581.4|4575.4|4579.4|4573.4|71
1730905510000|2024-11-06 15:05:10|4580.4|4574.4|4580.4|4574.4|4581.3|4575.3|4579.4|4573.4|29
1730905520000|2024-11-06 15:05:20|4580.8|4574.8|4579.4|4573.4|4581.4|4575.4|4579.4|4573.4|9
1730905530000|2024-11-06 15:05:30|4579|4573|4578.8|4572.8|4580.4|4574.4|4577.2|4571.2|17
1730905540000|2024-11-06 15:05:40|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4578.3|4572.3|7
1730905550000|2024-11-06 15:05:50|4579.3|4573.3|4580.2|4574.2|4580.2|4574.2|4579.2|4573.2|16
1730905560000|2024-11-06 15:06:00|4580.6|4574.6|4581.2|4575.2|4582.2|4576.2|4580.6|4574.6|48
1730905570000|2024-11-06 15:06:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4581.8|4575.8|6
1730905580000|2024-11-06 15:06:20|4581.3|4575.3|4580|4574|4581.3|4575.3|4580|4574|227
1730905590000|2024-11-06 15:06:30|4580.4|4574.4|4582.1|4576.1|4582.2|4576.2|4580.4|4574.4|9
1730905600000|2024-11-06 15:06:40|4582.2|4576.2|4585.6|4579.6|4586.5|4580.5|4582.2|4576.2|29
1730905610000|2024-11-06 15:06:50|4586.1|4580.1|4584.9|4578.9|4587.1|4581.1|4584.9|4578.9|21
1730905620000|2024-11-06 15:07:00|4584.4|4578.4|4588.5|4582.5|4588.6|4582.6|4584.4|4578.4|35
1730905630000|2024-11-06 15:07:10|4588.6|4582.6|4586|4580|4589.4|4583.4|4585|4579|27
1730905640000|2024-11-06 15:07:20|4587|4581|4587.4|4581.4|4588.4|4582.4|4587|4581|11
1730905650000|2024-11-06 15:07:30|4587.5|4581.5|4589|4583|4589.4|4583.4|4587.5|4581.5|83
1730905660000|2024-11-06 15:07:40|4589.4|4583.4|4593.1|4587.1|4593.6|4587.6|4589.4|4583.4|35
1730905670000|2024-11-06 15:07:50|4593|4587|4594.4|4588.4|4594.4|4588.4|4593|4587|5
1730905680000|2024-11-06 15:08:00|4596|4590|4596|4590|4596.9|4590.9|4596|4590|14
1730905690000|2024-11-06 15:08:10|4597|4591|4595.6|4589.6|4597|4591|4595.4|4589.4|19
1730905700000|2024-11-06 15:08:20|4596|4590|4595.5|4589.5|4596|4590|4595|4589|33
1730905710000|2024-11-06 15:08:30|4595.1|4589.1|4593|4587|4595.1|4589.1|4593|4587|53
1730905720000|2024-11-06 15:08:40|4592.4|4586.4|4593.1|4587.1|4593.6|4587.6|4592|4586|20
1730905730000|2024-11-06 15:08:50|4593.2|4587.2|4596.4|4590.4|4596.8|4590.8|4593.2|4587.2|194
1730905740000|2024-11-06 15:09:00|4596.8|4590.8|4598.5|4592.5|4600.4|4594.4|4596.8|4590.8|72
1730905750000|2024-11-06 15:09:10|4598.4|4592.4|4600.6|4594.6|4601.6|4595.6|4598.4|4592.4|63
1730905760000|2024-11-06 15:09:20|4601|4595|4601|4595|4601.6|4595.6|4599.6|4593.6|24
1730905770000|2024-11-06 15:09:30|4600.6|4594.6|4598.7|4592.7|4600.6|4594.6|4598.6|4592.6|24
1730905780000|2024-11-06 15:09:40|4598.8|4592.8|4600.7|4594.7|4601.6|4595.6|4598.8|4592.8|17
1730905790000|2024-11-06 15:09:50|4601.2|4595.2|4599.5|4593.5|4601.4|4595.4|4599.1|4593.1|33
1730905800000|2024-11-06 15:10:00|4599.6|4593.6|4599.5|4593.5|4602.1|4596.1|4599.5|4593.5|20
1730905810000|2024-11-06 15:10:10|4600.5|4594.5|4599.4|4593.4|4601|4595|4599|4593|14
1730905820000|2024-11-06 15:10:20|4599.5|4593.5|4599.5|4593.5|4599.6|4593.6|4598.6|4592.6|35
1730905830000|2024-11-06 15:10:30|4599.6|4593.6|4601.6|4595.6|4602.4|4596.4|4599.4|4593.4|47
1730905840000|2024-11-06 15:10:40|4602|4596|4605.6|4599.6|4605.6|4599.6|4602|4596|24
1730905850000|2024-11-06 15:10:50|4605.2|4599.2|4602.5|4596.5|4605.2|4599.2|4602|4596|71
1730905860000|2024-11-06 15:11:00|4602.6|4596.6|4605.6|4599.6|4605.6|4599.6|4602.6|4596.6|34
1730905870000|2024-11-06 15:11:10|4606.6|4600.6|4608.1|4602.1|4610.6|4604.6|4604.6|4598.6|137
1730905880000|2024-11-06 15:11:20|4608.6|4602.6|4608.6|4602.6|4610.6|4604.6|4608.1|4602.1|52
1730905890000|2024-11-06 15:11:30|4609.4|4603.4|4608.6|4602.6|4610.1|4604.1|4608.1|4602.1|20
1730905900000|2024-11-06 15:11:40|4608.7|4602.7|4605.5|4599.5|4610.2|4604.2|4605.5|4599.5|20
1730905910000|2024-11-06 15:11:50|4605.1|4599.1|4604.1|4598.1|4606.5|4600.5|4604.1|4598.1|16
1730905920000|2024-11-06 15:12:00|4604.5|4598.5|4604.6|4598.6|4605.6|4599.6|4602.5|4596.5|27
1730905930000|2024-11-06 15:12:10|4605|4599|4606.1|4600.1|4606.1|4600.1|4604.6|4598.6|16
1730905940000|2024-11-06 15:12:20|4606.7|4600.7|4610|4604|4610.1|4604.1|4606|4600|36
1730905950000|2024-11-06 15:12:30|4610.1|4604.1|4612.1|4606.1|4612.6|4606.6|4610|4604|27
1730905960000|2024-11-06 15:12:40|4612|4606|4612.1|4606.1|4613.2|4607.2|4612|4606|24
1730905970000|2024-11-06 15:12:50|4611.7|4605.7|4613.6|4607.6|4614.1|4608.1|4611.7|4605.7|13
1730905980000|2024-11-06 15:13:00|4612.7|4606.7|4612.7|4606.7|4614.5|4608.5|4611.2|4605.2|39
1730905990000|2024-11-06 15:13:10|4613.6|4607.6|4613.6|4607.6|4613.7|4607.7|4613.1|4607.1|25
1730906000000|2024-11-06 15:13:20|4613.5|4607.5|4614.2|4608.2|4615.6|4609.6|4613.5|4607.5|19
1730906010000|2024-11-06 15:13:30|4614.4|4608.4|4615.6|4609.6|4615.6|4609.6|4614.1|4608.1|12
1730906020000|2024-11-06 15:13:40|||||||||8
1730906030000|2024-11-06 15:13:50|4617.2|4611.2|4617.1|4611.1|4619|4613|4617.1|4611.1|61
1730906040000|2024-11-06 15:14:00|4617.9|4611.9|4619.9|4613.9|4621.2|4615.2|4617.6|4611.6|202
1730906050000|2024-11-06 15:14:10|4620.4|4614.4|4620.4|4614.4|4620.8|4614.8|4619.8|4613.8|4
1730906060000|2024-11-06 15:14:20|4620.8|4614.8|4617.8|4611.8|4620.8|4614.8|4617.8|4611.8|57
1730906070000|2024-11-06 15:14:30|4617.9|4611.9|4618.4|4612.4|4619.4|4613.4|4617.8|4611.8|18
1730906080000|2024-11-06 15:14:40|4619.4|4613.4|4620.3|4614.3|4620.4|4614.4|4619.4|4613.4|10
1730906090000|2024-11-06 15:14:50|4619.9|4613.9|4617.4|4611.4|4620.4|4614.4|4616.3|4610.3|31
1730906100000|2024-11-06 15:15:00|4618.9|4612.9|4618.8|4612.8|4618.9|4612.9|4616.9|4610.9|42
1730906110000|2024-11-06 15:15:10|4618.4|4612.4|4620.9|4614.9|4620.9|4614.9|4618.4|4612.4|22
1730906120000|2024-11-06 15:15:20|4620.8|4614.8|4621.8|4615.8|4622.4|4616.4|4620.8|4614.8|55
1730906130000|2024-11-06 15:15:30|4621.9|4615.9|4620.2|4614.2|4621.9|4615.9|4620.2|4614.2|7
1730906140000|2024-11-06 15:15:40|4619.8|4613.8|4618.6|4612.6|4620.2|4614.2|4618.6|4612.6|8
1730906150000|2024-11-06 15:15:50|4619.7|4613.7|4620.2|4614.2|4620.7|4614.7|4618.8|4612.8|15
1730906160000|2024-11-06 15:16:00|4621.2|4615.2|4622.4|4616.4|4622.4|4616.4|4621.2|4615.2|23
1730906170000|2024-11-06 15:16:10|4623.3|4617.3|4623.8|4617.8|4624.4|4618.4|4623.3|4617.3|7
1730906180000|2024-11-06 15:16:20|4624.2|4618.2|4619.7|4613.7|4624.3|4618.3|4619.7|4613.7|44
1730906190000|2024-11-06 15:16:30|4619.2|4613.2|4614.6|4608.6|4619.2|4613.2|4614.2|4608.2|33
1730906200000|2024-11-06 15:16:40|4614.7|4608.7|4615.2|4609.2|4616.6|4610.6|4614.7|4608.7|16
1730906210000|2024-11-06 15:16:50|4615.7|4609.7|4617.2|4611.2|4617.2|4611.2|4614.7|4608.7|17
1730906220000|2024-11-06 15:17:00|4617.7|4611.7|4619.8|4613.8|4621.2|4615.2|4617.7|4611.7|35
1730906230000|2024-11-06 15:17:10|4620.2|4614.2|4614.7|4608.7|4621.1|4615.1|4614.7|4608.7|28
1730906240000|2024-11-06 15:17:20|4614.6|4608.6|4615.7|4609.7|4616.7|4610.7|4614.6|4608.6|16
1730906250000|2024-11-06 15:17:30|4615.6|4609.6|4611.4|4605.4|4615.6|4609.6|4611.4|4605.4|16
1730906260000|2024-11-06 15:17:40|4611|4605|4608.7|4602.7|4611|4605|4608.7|4602.7|30
1730906270000|2024-11-06 15:17:50|4608.4|4602.4|4607.8|4601.8|4609.2|4603.2|4607.8|4601.8|5
1730906280000|2024-11-06 15:18:00|4606.2|4600.2|4611.8|4605.8|4612.8|4606.8|4606.2|4600.2|35
1730906290000|2024-11-06 15:18:10|4611.4|4605.4|4616.4|4610.4|4616.4|4610.4|4611.4|4605.4|14
1730906300000|2024-11-06 15:18:20|4616|4610|4615.4|4609.4|4616.4|4610.4|4614.5|4608.5|17
1730906310000|2024-11-06 15:18:30|4614.5|4608.5|4614.8|4608.8|4614.9|4608.9|4613.4|4607.4|13
1730906320000|2024-11-06 15:18:40|4615.3|4609.3|4610.3|4604.3|4615.3|4609.3|4609.2|4603.2|20
1730906330000|2024-11-06 15:18:50|4610.8|4604.8|4609.2|4603.2|4611.2|4605.2|4608.8|4602.8|12
1730906340000|2024-11-06 15:19:00|4606.7|4600.7|4607.3|4601.3|4610.3|4604.3|4606.7|4600.7|39
1730906350000|2024-11-06 15:19:10|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4606.8|4600.8|4
1730906360000|2024-11-06 15:19:20|4607.5|4601.5|4607.3|4601.3|4608.3|4602.3|4607.2|4601.2|16
1730906370000|2024-11-06 15:19:30|4607.8|4601.8|4604.2|4598.2|4608.3|4602.3|4604.2|4598.2|14
1730906380000|2024-11-06 15:19:40|4604.8|4598.8|4604.7|4598.7|4605.2|4599.2|4604.2|4598.2|9
1730906390000|2024-11-06 15:19:50|4604.8|4598.8|4604.7|4598.7|4606.7|4600.7|4604.2|4598.2|20
1730906400000|2024-11-06 15:20:00|4605.3|4599.3|4604.9|4598.9|4606|4600|4604.3|4598.3|16
1730906410000|2024-11-06 15:20:10|4604.8|4598.8|4602.4|4596.4|4605.8|4599.8|4602.4|4596.4|43
1730906420000|2024-11-06 15:20:20|4602|4596|4602.9|4596.9|4602.9|4596.9|4602|4596|9
1730906430000|2024-11-06 15:20:30|4603|4597|4603.3|4597.3|4604.8|4598.8|4602.8|4596.8|27
1730906440000|2024-11-06 15:20:40|4603.9|4597.9|4604.3|4598.3|4604.4|4598.4|4603.4|4597.4|10
1730906450000|2024-11-06 15:20:50|4603.9|4597.9|4603.2|4597.2|4603.9|4597.9|4602.4|4596.4|11
1730906460000|2024-11-06 15:21:00|4602.8|4596.8|4603.3|4597.3|4604.4|4598.4|4602.8|4596.8|12
1730906470000|2024-11-06 15:21:10|4603.4|4597.4|4604.2|4598.2|4604.8|4598.8|4602.8|4596.8|40
1730906480000|2024-11-06 15:21:20|4603.9|4597.9|4603.7|4597.7|4605.2|4599.2|4601.8|4595.8|73
1730906490000|2024-11-06 15:21:30|4603.3|4597.3|4604.3|4598.3|4604.7|4598.7|4603.3|4597.3|11
1730906500000|2024-11-06 15:21:40|4604.8|4598.8|4603.8|4597.8|4605.2|4599.2|4603.8|4597.8|17
1730906510000|2024-11-06 15:21:50|4604.3|4598.3|4603.6|4597.6|4607.4|4601.4|4603.6|4597.6|17
1730906520000|2024-11-06 15:22:00|4603.2|4597.2|4603.8|4597.8|4604.2|4598.2|4603.2|4597.2|12
1730906530000|2024-11-06 15:22:10|4604.2|4598.2|4601.2|4595.2|4604.2|4598.2|4599.7|4593.7|37
1730906540000|2024-11-06 15:22:20|4601.8|4595.8|4600.8|4594.8|4601.8|4595.8|4599.8|4593.8|48
1730906550000|2024-11-06 15:22:30|4601.3|4595.3|4601.3|4595.3|4601.8|4595.8|4600.8|4594.8|19
1730906560000|2024-11-06 15:22:40|4601.8|4595.8|4601.2|4595.2|4601.8|4595.8|4600.8|4594.8|20
1730906570000|2024-11-06 15:22:50|4600.8|4594.8|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|2
1730906580000|2024-11-06 15:23:00|4601.6|4595.6|4598|4592|4601.6|4595.6|4598|4592|79
1730906590000|2024-11-06 15:23:10|4597.1|4591.1|4596.2|4590.2|4597.6|4591.6|4595.3|4589.3|8
1730906600000|2024-11-06 15:23:20|4596.3|4590.3|4597|4591|4597.6|4591.6|4596.2|4590.2|30
1730906610000|2024-11-06 15:23:30|4597.1|4591.1|4598.6|4592.6|4599|4593|4597.1|4591.1|45
1730906620000|2024-11-06 15:23:40|4600.6|4594.6|4601.5|4595.5|4601.6|4595.6|4600.6|4594.6|16
1730906630000|2024-11-06 15:23:50|4601.1|4595.1|4605.1|4599.1|4605.6|4599.6|4601.1|4595.1|6
1730906640000|2024-11-06 15:24:00|4605.2|4599.2|4607.6|4601.6|4607.6|4601.6|4605.2|4599.2|8
1730906650000|2024-11-06 15:24:10|4606.6|4600.6|4606.6|4600.6|4607.4|4601.4|4605.6|4599.6|22
1730906660000|2024-11-06 15:24:20|4607.6|4601.6|4608.8|4602.8|4609.2|4603.2|4605.6|4599.6|27
1730906670000|2024-11-06 15:24:30|4609.8|4603.8|4612.2|4606.2|4612.2|4606.2|4608.8|4602.8|17
1730906680000|2024-11-06 15:24:40|4611.2|4605.2|4611.3|4605.3|4614.6|4608.6|4611.2|4605.2|110
1730906690000|2024-11-06 15:24:50|4611.2|4605.2|4611.8|4605.8|4613.6|4607.6|4611.2|4605.2|13
1730906700000|2024-11-06 15:25:00|4611.3|4605.3|4612.8|4606.8|4613.6|4607.6|4611.3|4605.3|5
1730906710000|2024-11-06 15:25:10|4613.2|4607.2|4612.8|4606.8|4613.2|4607.2|4612.8|4606.8|9
1730906720000|2024-11-06 15:25:20|4611.8|4605.8|4612.8|4606.8|4612.8|4606.8|4611.8|4605.8|3
1730906730000|2024-11-06 15:25:30|4614.2|4608.2|4612.3|4606.3|4614.2|4608.2|4611.8|4605.8|23
1730906740000|2024-11-06 15:25:40|4612.8|4606.8|4613.2|4607.2|4613.3|4607.3|4612.3|4606.3|19
1730906750000|2024-11-06 15:25:50|4613.7|4607.7|4614.2|4608.2|4614.2|4608.2|4613.7|4607.7|20
1730906760000|2024-11-06 15:26:00|4613.7|4607.7|4614.2|4608.2|4614.6|4608.6|4613.7|4607.7|24
1730906770000|2024-11-06 15:26:10|4612.8|4606.8|4612.8|4606.8|4614.2|4608.2|4612.8|4606.8|5
1730906780000|2024-11-06 15:26:20|4613.2|4607.2|4613.2|4607.2|4613.3|4607.3|4611.8|4605.8|28
1730906790000|2024-11-06 15:26:30|4612.8|4606.8|4612.8|4606.8|4613.8|4607.8|4612.8|4606.8|16
1730906800000|2024-11-06 15:26:40|4613.2|4607.2|4613.2|4607.2|4614.8|4608.8|4612.8|4606.8|10
1730906810000|2024-11-06 15:26:50|4613.7|4607.7|4611.2|4605.2|4613.7|4607.7|4610.3|4604.3|20
1730906820000|2024-11-06 15:27:00|4611.3|4605.3|4612.3|4606.3|4613.7|4607.7|4611.3|4605.3|9
1730906830000|2024-11-06 15:27:10|4612.7|4606.7|4610.3|4604.3|4612.7|4606.7|4610.2|4604.2|19
1730906840000|2024-11-06 15:27:20|4610.8|4604.8|4611.8|4605.8|4611.8|4605.8|4610.8|4604.8|6
1730906850000|2024-11-06 15:27:30|4612.2|4606.2|4612.2|4606.2|4613.8|4607.8|4611.8|4605.8|14
1730906860000|2024-11-06 15:27:40|4612|4606|4611.7|4605.7|4612|4606|4611.2|4605.2|10
1730906870000|2024-11-06 15:27:50|4611.3|4605.3|4610.8|4604.8|4612.2|4606.2|4610.3|4604.3|8
1730906880000|2024-11-06 15:28:00|4610.9|4604.9|4609.7|4603.7|4611.8|4605.8|4609.7|4603.7|16
1730906890000|2024-11-06 15:28:10|4609.8|4603.8|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|7
1730906900000|2024-11-06 15:28:20|4610.3|4604.3|4611.2|4605.2|4611.3|4605.3|4610.3|4604.3|7
1730906910000|2024-11-06 15:28:30|4610.8|4604.8|4610.8|4604.8|4612.3|4606.3|4610.8|4604.8|12
1730906920000|2024-11-06 15:28:40|4611.7|4605.7|4611.8|4605.8|4612.3|4606.3|4610.8|4604.8|11
1730906930000|2024-11-06 15:28:50|4610.7|4604.7|4609.8|4603.8|4610.8|4604.8|4609.8|4603.8|9
1730906940000|2024-11-06 15:29:00|4609.5|4603.5|4608.7|4602.7|4609.5|4603.5|4607.7|4601.7|27
1730906950000|2024-11-06 15:29:10|4608.6|4602.6|4606.7|4600.7|4608.6|4602.6|4606.7|4600.7|9
1730906960000|2024-11-06 15:29:20|4607.1|4601.1|4606.8|4600.8|4607.2|4601.2|4606.7|4600.7|2
1730906970000|2024-11-06 15:29:30|4606.7|4600.7|4606.2|4600.2|4606.7|4600.7|4605.8|4599.8|2
1730906980000|2024-11-06 15:29:40|4605.8|4599.8|4606.2|4600.2|4606.2|4600.2|4605.8|4599.8|1
1730906990000|2024-11-06 15:29:50|4605.8|4599.8|4606.8|4600.8|4606.8|4600.8|4605.8|4599.8|14
1730907000000|2024-11-06 15:30:00|4607.8|4601.8|4605.3|4599.3|4608.8|4602.8|4604.6|4598.6|34
1730907010000|2024-11-06 15:30:10|4605.4|4599.4|4602.8|4596.8|4606.3|4600.3|4602.8|4596.8|13
1730907020000|2024-11-06 15:30:20|4600.6|4594.6|4601.7|4595.7|4602.2|4596.2|4600.6|4594.6|30
1730907030000|2024-11-06 15:30:30|4602.2|4596.2|4599.3|4593.3|4602.2|4596.2|4598.2|4592.2|21
1730907040000|2024-11-06 15:30:40|4598.2|4592.2|4601.2|4595.2|4601.2|4595.2|4597.2|4591.2|40
1730907050000|2024-11-06 15:30:50|4600.2|4594.2|4599.2|4593.2|4602.7|4596.7|4599.2|4593.2|70
1730907060000|2024-11-06 15:31:00|4598.7|4592.7|4599.2|4593.2|4600.1|4594.1|4598.6|4592.6|9
1730907070000|2024-11-06 15:31:10|4599.6|4593.6|4600.7|4594.7|4600.7|4594.7|4599.2|4593.2|15
1730907080000|2024-11-06 15:31:20|4601.8|4595.8|4599.6|4593.6|4603.2|4597.2|4599.6|4593.6|28
1730907090000|2024-11-06 15:31:30|4599.1|4593.1|4599.2|4593.2|4599.2|4593.2|4598.2|4592.2|16
1730907100000|2024-11-06 15:31:40|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|1
1730907110000|2024-11-06 15:31:50|4599.4|4593.4|4598.2|4592.2|4599.4|4593.4|4598.2|4592.2|14
1730907120000|2024-11-06 15:32:00|4598.6|4592.6|4597.1|4591.1|4600.6|4594.6|4597.1|4591.1|86
1730907130000|2024-11-06 15:32:10|4597.2|4591.2|4593|4587|4597.2|4591.2|4593|4587|35
1730907140000|2024-11-06 15:32:20|4592.6|4586.6|4595.2|4589.2|4595.2|4589.2|4592|4586|25
1730907150000|2024-11-06 15:32:30|4595.6|4589.6|4599.7|4593.7|4599.7|4593.7|4595.2|4589.2|39
1730907160000|2024-11-06 15:32:40|4600.2|4594.2|4600.2|4594.2|4600.6|4594.6|4599.7|4593.7|18
1730907170000|2024-11-06 15:32:50|4600.1|4594.1|4598.2|4592.2|4600.1|4594.1|4598.2|4592.2|22
1730907180000|2024-11-06 15:33:00|4598.6|4592.6|4597|4591|4600.6|4594.6|4597|4591|9
1730907190000|2024-11-06 15:33:10|4596.4|4590.4|4595|4589|4596.4|4590.4|4595|4589|4
1730907200000|2024-11-06 15:33:20|4595.1|4589.1|4592.9|4586.9|4595.1|4589.1|4591|4585|61
1730907210000|2024-11-06 15:33:30|4593.4|4587.4|4591|4585|4593.4|4587.4|4590.6|4584.6|41
1730907220000|2024-11-06 15:33:40|4590.6|4584.6|4593.6|4587.6|4593.6|4587.6|4590.5|4584.5|52
1730907230000|2024-11-06 15:33:50|4593|4587|4588.2|4582.2|4594|4588|4585.2|4579.2|26
1730907240000|2024-11-06 15:34:00|4587.6|4581.6|4587.2|4581.2|4591.3|4585.3|4587.2|4581.2|56
1730907250000|2024-11-06 15:34:10|4585|4579|4586.1|4580.1|4586.1|4580.1|4584.4|4578.4|71
1730907260000|2024-11-06 15:34:20|4586.2|4580.2|4589.2|4583.2|4589.2|4583.2|4586.2|4580.2|6
1730907270000|2024-11-06 15:34:30|4588.2|4582.2|4587|4581|4589.2|4583.2|4587|4581|32
1730907280000|2024-11-06 15:34:40|4587.1|4581.1|4585.5|4579.5|4587.2|4581.2|4585.1|4579.1|21
1730907290000|2024-11-06 15:34:50|4585.6|4579.6|4584.2|4578.2|4585.6|4579.6|4583.6|4577.6|9
1730907300000|2024-11-06 15:35:00|4585.2|4579.2|4585.2|4579.2|4586.2|4580.2|4585.1|4579.1|42
1730907310000|2024-11-06 15:35:10|4584.8|4578.8|4584.6|4578.6|4586|4580|4584.2|4578.2|52
1730907320000|2024-11-06 15:35:20|4584.2|4578.2|4584.7|4578.7|4585.2|4579.2|4584.2|4578.2|8
1730907330000|2024-11-06 15:35:30|4585.1|4579.1|4582.1|4576.1|4585.1|4579.1|4581.6|4575.6|48
1730907340000|2024-11-06 15:35:40|4583|4577|4580.1|4574.1|4583|4577|4579.6|4573.6|51
1730907350000|2024-11-06 15:35:50|4580.6|4574.6|4580|4574|4580.6|4574.6|4579.7|4573.7|9
1730907360000|2024-11-06 15:36:00|4580.1|4574.1|4575.9|4569.9|4581.6|4575.6|4575.9|4569.9|118
1730907370000|2024-11-06 15:36:10|4575.4|4569.4|4576.9|4570.9|4578|4572|4575.4|4569.4|43
1730907380000|2024-11-06 15:36:20|4576.7|4570.7|4575.4|4569.4|4577.4|4571.4|4575.4|4569.4|50
1730907390000|2024-11-06 15:36:30|4576|4570|4574.9|4568.9|4577|4571|4574.5|4568.5|15
1730907400000|2024-11-06 15:36:40|4575|4569|4577|4571|4577|4571|4575|4569|17
1730907410000|2024-11-06 15:36:50|4577.4|4571.4|4577|4571|4577.4|4571.4|4575.5|4569.5|56
1730907420000|2024-11-06 15:37:00|4577.5|4571.5|4575|4569|4578.1|4572.1|4574.6|4568.6|35
1730907430000|2024-11-06 15:37:10|4574.7|4568.7|4572|4566|4574.7|4568.7|4572|4566|17
1730907440000|2024-11-06 15:37:20|4572.1|4566.1|4572.2|4566.2|4575|4569|4572.1|4566.1|28
1730907450000|2024-11-06 15:37:30|4572|4566|4573.3|4567.3|4573.3|4567.3|4570.1|4564.1|82
1730907460000|2024-11-06 15:37:40|4571.2|4565.2|4572.2|4566.2|4572.2|4566.2|4571.2|4565.2|19
1730907470000|2024-11-06 15:37:50|4571.8|4565.8|4569.2|4563.2|4572.2|4566.2|4569.2|4563.2|68
1730907480000|2024-11-06 15:38:00|4569|4563|4569.2|4563.2|4569.3|4563.3|4567.6|4561.6|23
1730907490000|2024-11-06 15:38:10|4569.3|4563.3|4569.7|4563.7|4569.8|4563.8|4568.7|4562.7|5
1730907500000|2024-11-06 15:38:20|4569.3|4563.3|4569.3|4563.3|4569.8|4563.8|4568.8|4562.8|12
1730907510000|2024-11-06 15:38:30|4569.7|4563.7|4569.2|4563.2|4569.8|4563.8|4568.8|4562.8|3
1730907520000|2024-11-06 15:38:40|4571.3|4565.3|4574.2|4568.2|4574.8|4568.8|4571.3|4565.3|19
1730907530000|2024-11-06 15:38:50|4574.3|4568.3|4575.7|4569.7|4575.7|4569.7|4574.3|4568.3|14
1730907540000|2024-11-06 15:39:00|4575.2|4569.2|4575.8|4569.8|4577.2|4571.2|4575.2|4569.2|17
1730907550000|2024-11-06 15:39:10|4576.2|4570.2|4576.2|4570.2|4577.2|4571.2|4576.2|4570.2|6
1730907560000|2024-11-06 15:39:20|4575.2|4569.2|4579.2|4573.2|4579.2|4573.2|4575.2|4569.2|13
1730907570000|2024-11-06 15:39:30|4580.1|4574.1|4580.2|4574.2|4580.2|4574.2|4580.1|4574.1|12
1730907580000|2024-11-06 15:39:40|4579.6|4573.6|4579.2|4573.2|4580.2|4574.2|4578.2|4572.2|75
1730907590000|2024-11-06 15:39:50|4579.7|4573.7|4579.3|4573.3|4579.7|4573.7|4579.2|4573.2|6
1730907600000|2024-11-06 15:40:00|4579.2|4573.2|4578.3|4572.3|4579.2|4573.2|4576.3|4570.3|27
1730907610000|2024-11-06 15:40:10|4578.4|4572.4|4579.8|4573.8|4579.8|4573.8|4578.4|4572.4|30
1730907620000|2024-11-06 15:40:20|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|1
1730907630000|2024-11-06 15:40:30|4580.2|4574.2|4579.2|4573.2|4580.2|4574.2|4578.8|4572.8|16
1730907640000|2024-11-06 15:40:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|2
1730907650000|2024-11-06 15:40:50|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|19
1730907660000|2024-11-06 15:41:00|4580.6|4574.6|4579.2|4573.2|4580.6|4574.6|4579.1|4573.1|16
1730907670000|2024-11-06 15:41:10|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|2
1730907680000|2024-11-06 15:41:20|4579.8|4573.8|4580.2|4574.2|4580.2|4574.2|4579.8|4573.8|6
1730907690000|2024-11-06 15:41:30|4580.1|4574.1|4587.2|4581.2|4587.3|4581.3|4580.1|4574.1|70
1730907700000|2024-11-06 15:41:40|4587.8|4581.8|4590.3|4584.3|4591.7|4585.7|4587.3|4581.3|26
1730907710000|2024-11-06 15:41:50|4590.7|4584.7|4592.2|4586.2|4592.2|4586.2|4589.8|4583.8|13
1730907720000|2024-11-06 15:42:00|4591.8|4585.8|4593.2|4587.2|4593.3|4587.3|4590.8|4584.8|21
1730907730000|2024-11-06 15:42:10|4592.8|4586.8|4594.8|4588.8|4595.7|4589.7|4592.8|4586.8|24
1730907740000|2024-11-06 15:42:20|4594.4|4588.4|4592.8|4586.8|4594.8|4588.8|4592.8|4586.8|41
1730907750000|2024-11-06 15:42:30|4591.8|4585.8|4588.8|4582.8|4591.8|4585.8|4586.8|4580.8|20
1730907760000|2024-11-06 15:42:40|4589.3|4583.3|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|4
1730907770000|2024-11-06 15:42:50|4587.3|4581.3|4586.8|4580.8|4587.3|4581.3|4586.7|4580.7|11
1730907780000|2024-11-06 15:43:00|4587|4581|4585.8|4579.8|4587.8|4581.8|4584.8|4578.8|11
1730907790000|2024-11-06 15:43:10|4585.3|4579.3|4586.8|4580.8|4587.8|4581.8|4585.3|4579.3|10
1730907800000|2024-11-06 15:43:20|4587.2|4581.2|4588.3|4582.3|4588.8|4582.8|4586.3|4580.3|21
1730907810000|2024-11-06 15:43:30|4588.8|4582.8|4591.4|4585.4|4591.4|4585.4|4588.8|4582.8|2
1730907820000|2024-11-06 15:43:40|4591.2|4585.2|4593.3|4587.3|4593.3|4587.3|4590.3|4584.3|18
1730907830000|2024-11-06 15:43:50|4592.8|4586.8|4593.2|4587.2|4593.6|4587.6|4591.8|4585.8|14
1730907840000|2024-11-06 15:44:00|4592.8|4586.8|4593.2|4587.2|4594.3|4588.3|4592.8|4586.8|9
1730907850000|2024-11-06 15:44:10|4592.8|4586.8|4592.3|4586.3|4594.2|4588.2|4592.3|4586.3|36
1730907860000|2024-11-06 15:44:20|4592.4|4586.4|4592.3|4586.3|4594.6|4588.6|4591.2|4585.2|17
1730907870000|2024-11-06 15:44:30|4591.2|4585.2|4590.8|4584.8|4591.3|4585.3|4590.7|4584.7|5
1730907880000|2024-11-06 15:44:40|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4590.8|4584.8|0
1730907890000|2024-11-06 15:44:50|4591.3|4585.3|4592.8|4586.8|4592.8|4586.8|4591.3|4585.3|7
1730907900000|2024-11-06 15:45:00|4593.8|4587.8|4596.8|4590.8|4597.8|4591.8|4593.8|4587.8|21
1730907910000|2024-11-06 15:45:10|4596.7|4590.7|4594.8|4588.8|4596.7|4590.7|4594.8|4588.8|17
1730907920000|2024-11-06 15:45:20|4595.4|4589.4|4593.8|4587.8|4595.4|4589.4|4593.8|4587.8|9
1730907930000|2024-11-06 15:45:30|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4
1730907940000|2024-11-06 15:45:40|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|7
1730907950000|2024-11-06 15:45:50|4595.8|4589.8|4599.5|4593.5|4600.4|4594.4|4595.8|4589.8|24
1730907960000|2024-11-06 15:46:00|4599.9|4593.9|4599.5|4593.5|4600|4594|4599|4593|18
1730907970000|2024-11-06 15:46:10|4600|4594|4598.4|4592.4|4600|4594|4598|4592|39
1730907980000|2024-11-06 15:46:20|4598|4592|4598.4|4592.4|4598.4|4592.4|4598|4592|19
1730907990000|2024-11-06 15:46:30|4598|4592|4596.4|4590.4|4598.4|4592.4|4595.5|4589.5|9
1730908000000|2024-11-06 15:46:40|4595.6|4589.6|4595|4589|4596.4|4590.4|4594.5|4588.5|9
1730908010000|2024-11-06 15:46:50|4594.9|4588.9|4595.5|4589.5|4595.5|4589.5|4594.5|4588.5|4
1730908020000|2024-11-06 15:47:00|4596|4590|4596|4590|4597|4591|4595.5|4589.5|13
1730908030000|2024-11-06 15:47:10|4595.8|4589.8|4595|4589|4596|4590|4595|4589|11
1730908040000|2024-11-06 15:47:20|4594.4|4588.4|4595|4589|4595.4|4589.4|4594.2|4588.2|5
1730908050000|2024-11-06 15:47:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1730908060000|2024-11-06 15:47:40|4595|4589|4590.8|4584.8|4595.4|4589.4|4590.8|4584.8|10
1730908070000|2024-11-06 15:47:50|4590.4|4584.4|4589.4|4583.4|4590.4|4584.4|4589.4|4583.4|16
1730908080000|2024-11-06 15:48:00|4589|4583|4588.4|4582.4|4589.5|4583.5|4588|4582|15
1730908090000|2024-11-06 15:48:10|4588.3|4582.3|4589.9|4583.9|4590|4584|4587.8|4581.8|16
1730908100000|2024-11-06 15:48:20|4590|4584|4589|4583|4590|4584|4588.5|4582.5|8
1730908110000|2024-11-06 15:48:30|4589.9|4583.9|4589|4583|4590|4584|4589|4583|2
1730908120000|2024-11-06 15:48:40|4589.5|4583.5|4590.8|4584.8|4590.8|4584.8|4589.4|4583.4|2
1730908130000|2024-11-06 15:48:50|4590.4|4584.4|4592|4586|4592.5|4586.5|4590.4|4584.4|11
1730908140000|2024-11-06 15:49:00|4592.4|4586.4|4591|4585|4593|4587|4590.6|4584.6|13
1730908150000|2024-11-06 15:49:10|4590.4|4584.4|4590.4|4584.4|4590.8|4584.8|4590|4584|11
1730908160000|2024-11-06 15:49:20|4590.5|4584.5|4590|4584|4590.5|4584.5|4590|4584|8
1730908170000|2024-11-06 15:49:30|4589.7|4583.7|4588.5|4582.5|4589.7|4583.7|4588.5|4582.5|9
1730908180000|2024-11-06 15:49:40|4589|4583|4589.4|4583.4|4589.4|4583.4|4589|4583|10
1730908190000|2024-11-06 15:49:50|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.4|4583.4|7
1730908200000|2024-11-06 15:50:00|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.4|4583.4|9
1730908210000|2024-11-06 15:50:10|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4587.4|4581.4|9
1730908220000|2024-11-06 15:50:20|4588|4582|4589|4583|4589.4|4583.4|4588|4582|3
1730908230000|2024-11-06 15:50:30|4589.4|4583.4|4586.9|4580.9|4589.4|4583.4|4584.4|4578.4|23
1730908240000|2024-11-06 15:50:40|4586.4|4580.4|4587|4581|4587.4|4581.4|4586.4|4580.4|4
1730908250000|2024-11-06 15:50:50|4587.4|4581.4|4585.4|4579.4|4587.4|4581.4|4585|4579|7
1730908260000|2024-11-06 15:51:00|4587.5|4581.5|4586|4580|4587.5|4581.5|4586|4580|5
1730908270000|2024-11-06 15:51:10|4586.4|4580.4|4587|4581|4587.5|4581.5|4585|4579|18
1730908280000|2024-11-06 15:51:20|4587.1|4581.1|4587.1|4581.1|4588|4582|4587|4581|13
1730908290000|2024-11-06 15:51:30|4587|4581|4586.1|4580.1|4587.1|4581.1|4586.1|4580.1|6
1730908300000|2024-11-06 15:51:40|4585.1|4579.1|4582|4576|4585.5|4579.5|4580.5|4574.5|32
1730908310000|2024-11-06 15:51:50|4582.4|4576.4|4582|4576|4582.5|4576.5|4582|4576|1
1730908320000|2024-11-06 15:52:00|4580.4|4574.4|4579.4|4573.4|4580.4|4574.4|4578.8|4572.8|19
1730908330000|2024-11-06 15:52:10|4579.5|4573.5|4578|4572|4579.5|4573.5|4577.9|4571.9|23
1730908340000|2024-11-06 15:52:20|4578.1|4572.1|4578.4|4572.4|4579|4573|4578|4572|8
1730908350000|2024-11-06 15:52:30|4578|4572|4574.8|4568.8|4578|4572|4574.8|4568.8|16
1730908360000|2024-11-06 15:52:40|4574.9|4568.9|4575.3|4569.3|4575.9|4569.9|4574.8|4568.8|7
1730908370000|2024-11-06 15:52:50|4575.4|4569.4|4574|4568|4575.8|4569.8|4574|4568|9
1730908380000|2024-11-06 15:53:00|4574.4|4568.4|4574.4|4568.4|4574.9|4568.9|4573|4567|12
1730908390000|2024-11-06 15:53:10|4573.8|4567.8|4574.3|4568.3|4574.4|4568.4|4573.8|4567.8|14
1730908400000|2024-11-06 15:53:20|4574.4|4568.4|4574.4|4568.4|4574.9|4568.9|4574|4568|12
1730908410000|2024-11-06 15:53:30|4574.9|4568.9|4581.8|4575.8|4581.8|4575.8|4574.9|4568.9|16
1730908420000|2024-11-06 15:53:40|4582.3|4576.3|4583.4|4577.4|4583.4|4577.4|4581.8|4575.8|57
1730908430000|2024-11-06 15:53:50|4584|4578|4584|4578|4585.2|4579.2|4584|4578|12
1730908440000|2024-11-06 15:54:00|4584.4|4578.4|4585|4579|4585|4579|4584.4|4578.4|5
1730908450000|2024-11-06 15:54:10|4584|4578|4587|4581|4587|4581|4584|4578|11
1730908460000|2024-11-06 15:54:20|4587.5|4581.5|4589|4583|4589.4|4583.4|4587.5|4581.5|9
1730908470000|2024-11-06 15:54:30|4589.1|4583.1|4590|4584|4590.5|4584.5|4589|4583|12
1730908480000|2024-11-06 15:54:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4588.2|4582.2|9
1730908490000|2024-11-06 15:54:50|4589|4583|4589|4583|4589.5|4583.5|4588.4|4582.4|17
1730908500000|2024-11-06 15:55:00|4589.4|4583.4|4590|4584|4591.1|4585.1|4589.4|4583.4|17
1730908510000|2024-11-06 15:55:10|4589.5|4583.5|4590|4584|4590|4584|4589.5|4583.5|16
1730908520000|2024-11-06 15:55:20|4590.5|4584.5|4596.4|4590.4|4596.4|4590.4|4590.4|4584.4|41
1730908530000|2024-11-06 15:55:30|4595.5|4589.5|4595.4|4589.4|4595.5|4589.5|4592.5|4586.5|28
1730908540000|2024-11-06 15:55:40|4595.5|4589.5|4595.4|4589.4|4596|4590|4595|4589|8
1730908550000|2024-11-06 15:55:50|4595.5|4589.5|4597.4|4591.4|4598.1|4592.1|4595.5|4589.5|9
1730908560000|2024-11-06 15:56:00|4597.5|4591.5|4599.5|4593.5|4600|4594|4597.5|4591.5|33
1730908570000|2024-11-06 15:56:10|4599.6|4593.6|4600.7|4594.7|4601.6|4595.6|4599.5|4593.5|42
1730908580000|2024-11-06 15:56:20|4601.1|4595.1|4598.2|4592.2|4601.6|4595.6|4598.2|4592.2|24
1730908590000|2024-11-06 15:56:30|4598.6|4592.6|4601.2|4595.2|4601.6|4595.6|4598.6|4592.6|32
1730908600000|2024-11-06 15:56:40|4602.2|4596.2|4601.2|4595.2|4602.2|4596.2|4601.2|4595.2|8
1730908610000|2024-11-06 15:56:50|4601.7|4595.7|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|6
1730908620000|2024-11-06 15:57:00|4602.6|4596.6|4603.2|4597.2|4603.2|4597.2|4602.2|4596.2|36
1730908630000|2024-11-06 15:57:10|4605.6|4599.6|4602.7|4596.7|4605.6|4599.6|4602.6|4596.6|50
1730908640000|2024-11-06 15:57:20|4603.6|4597.6|4603.7|4597.7|4603.7|4597.7|4603.2|4597.2|5
1730908650000|2024-11-06 15:57:30|4603.8|4597.8|4604.6|4598.6|4604.6|4598.6|4602.6|4596.6|16
1730908660000|2024-11-06 15:57:40|4604.7|4598.7|4604.5|4598.5|4605.6|4599.6|4603.6|4597.6|15
1730908670000|2024-11-06 15:57:50|4604.6|4598.6|4602.6|4596.6|4604.7|4598.7|4602.6|4596.6|22
1730908680000|2024-11-06 15:58:00|4602.7|4596.7|4603.6|4597.6|4604.2|4598.2|4602.7|4596.7|11
1730908690000|2024-11-06 15:58:10|4603.2|4597.2|4605.2|4599.2|4605.2|4599.2|4603.2|4597.2|9
1730908700000|2024-11-06 15:58:20|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.2|4599.2|10
1730908710000|2024-11-06 15:58:30|4605.2|4599.2|4605.2|4599.2|4605.6|4599.6|4605.2|4599.2|5
1730908720000|2024-11-06 15:58:40|4604.8|4598.8|4602.2|4596.2|4604.8|4598.8|4602.2|4596.2|16
1730908730000|2024-11-06 15:58:50|4602.3|4596.3|4602.2|4596.2|4602.3|4596.3|4602.2|4596.2|1
1730908740000|2024-11-06 15:59:00|4602.6|4596.6|4603.2|4597.2|4603.7|4597.7|4602.2|4596.2|6
1730908750000|2024-11-06 15:59:10|4603.3|4597.3|4604.7|4598.7|4604.7|4598.7|4603.2|4597.2|0
1730908760000|2024-11-06 15:59:20|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|5
1730908770000|2024-11-06 15:59:30|4605.6|4599.6|4607.2|4601.2|4607.2|4601.2|4605.6|4599.6|19
1730908780000|2024-11-06 15:59:40|4606.2|4600.2|4604.7|4598.7|4606.2|4600.2|4604.6|4598.6|24
1730908790000|2024-11-06 15:59:50|4604.8|4598.8|4605.6|4599.6|4605.6|4599.6|4604.2|4598.2|15
1730908800000|2024-11-06 16:00:00|4605.2|4599.2|4609.7|4603.7|4609.8|4603.8|4605.2|4599.2|36
1730908810000|2024-11-06 16:00:10|4609.3|4603.3|4606.2|4600.2|4610.4|4604.4|4606.2|4600.2|29
1730908820000|2024-11-06 16:00:20|4605.7|4599.7|4606.2|4600.2|4606.2|4600.2|4605.2|4599.2|5
1730908830000|2024-11-06 16:00:30|4607.1|4601.1|4607.6|4601.6|4607.6|4601.6|4607.1|4601.1|9
1730908840000|2024-11-06 16:00:40|4608.2|4602.2|4607.1|4601.1|4608.6|4602.6|4607.1|4601.1|13
1730908850000|2024-11-06 16:00:50|4606.2|4600.2|4604.6|4598.6|4606.6|4600.6|4604.6|4598.6|20
1730908860000|2024-11-06 16:01:00|4603.7|4597.7|4601.8|4595.8|4603.7|4597.7|4601.1|4595.1|16
1730908870000|2024-11-06 16:01:10|4602.6|4596.6|4603.2|4597.2|4603.2|4597.2|4601.6|4595.6|14
1730908880000|2024-11-06 16:01:20|4603.6|4597.6|4603.3|4597.3|4603.6|4597.6|4600.8|4594.8|24
1730908890000|2024-11-06 16:01:30|4603.7|4597.7|4603.7|4597.7|4604.2|4598.2|4603.6|4597.6|5
1730908900000|2024-11-06 16:01:40|4604.2|4598.2|4601.7|4595.7|4604.2|4598.2|4601.7|4595.7|9
1730908910000|2024-11-06 16:01:50|4602.2|4596.2|4602.8|4596.8|4602.8|4596.8|4601.2|4595.2|19
1730908920000|2024-11-06 16:02:00|4603.9|4597.9|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|23
1730908930000|2024-11-06 16:02:10|4604|4598|4601.8|4595.8|4604|4598|4601.8|4595.8|29
1730908940000|2024-11-06 16:02:20|4601.9|4595.9|4602.3|4596.3|4602.4|4596.4|4601.8|4595.8|9
1730908950000|2024-11-06 16:02:30|4601.6|4595.6|4603.4|4597.4|4603.4|4597.4|4600.8|4594.8|19
1730908960000|2024-11-06 16:02:40|4603.9|4597.9|4604.3|4598.3|4604.4|4598.4|4603.4|4597.4|2
1730908970000|2024-11-06 16:02:50|4603.9|4597.9|4607.8|4601.8|4607.8|4601.8|4603.9|4597.9|30
1730908980000|2024-11-06 16:03:00|4607.4|4601.4|4610.9|4604.9|4611.3|4605.3|4607.4|4601.4|101
1730908990000|2024-11-06 16:03:10|4611.4|4605.4|4608.8|4602.8|4611.9|4605.9|4608.4|4602.4|20
1730909000000|2024-11-06 16:03:20|4608.4|4602.4|4609.3|4603.3|4609.4|4603.4|4608.4|4602.4|9
1730909010000|2024-11-06 16:03:30|4609.4|4603.4|4610.2|4604.2|4611.4|4605.4|4609|4603|19
1730909020000|2024-11-06 16:03:40|4610.5|4604.5|4608.8|4602.8|4610.9|4604.9|4607.9|4601.9|30
1730909030000|2024-11-06 16:03:50|4609.3|4603.3|4608.3|4602.3|4609.8|4603.8|4607.8|4601.8|10
1730909040000|2024-11-06 16:04:00|4608.8|4602.8|4612.4|4606.4|4612.4|4606.4|4608.4|4602.4|14
1730909050000|2024-11-06 16:04:10|4612.6|4606.6|4613.9|4607.9|4614.4|4608.4|4612.6|4606.6|24
1730909060000|2024-11-06 16:04:20|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|15
1730909070000|2024-11-06 16:04:30|4613.8|4607.8|4611.8|4605.8|4614.4|4608.4|4611.8|4605.8|55
1730909080000|2024-11-06 16:04:40|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4610.4|4604.4|3
1730909090000|2024-11-06 16:04:50|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|6
1730909100000|2024-11-06 16:05:00|4612.8|4606.8|4614.4|4608.4|4614.4|4608.4|4612.8|4606.8|25
1730909110000|2024-11-06 16:05:10|4613.4|4607.4|4613.4|4607.4|4613.9|4607.9|4612.4|4606.4|8
1730909120000|2024-11-06 16:05:20|4612.6|4606.6|4612.4|4606.4|4613.4|4607.4|4612.4|4606.4|9
1730909130000|2024-11-06 16:05:30|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4612.4|4606.4|24
1730909140000|2024-11-06 16:05:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|8
1730909150000|2024-11-06 16:05:50|4613.8|4607.8|4612.4|4606.4|4613.8|4607.8|4612.4|4606.4|8
1730909160000|2024-11-06 16:06:00|4612.8|4606.8|4613.9|4607.9|4614.4|4608.4|4612.8|4606.8|7
1730909170000|2024-11-06 16:06:10|4613.8|4607.8|4614.4|4608.4|4614.4|4608.4|4613.4|4607.4|42
1730909180000|2024-11-06 16:06:20|||||||||22
1730909190000|2024-11-06 16:06:30|4614.5|4608.5|4615.9|4609.9|4616.4|4610.4|4614.5|4608.5|34
1730909200000|2024-11-06 16:06:40|4615.8|4609.8|4616.4|4610.4|4617.3|4611.3|4615.4|4609.4|11
1730909210000|2024-11-06 16:06:50|4615.8|4609.8|4614.5|4608.5|4616.4|4610.4|4614.4|4608.4|16
1730909220000|2024-11-06 16:07:00|4614.4|4608.4|4614.4|4608.4|4615.4|4609.4|4614.4|4608.4|7
1730909230000|2024-11-06 16:07:10|4615.4|4609.4|4616.4|4610.4|4616.5|4610.5|4615.4|4609.4|8
1730909240000|2024-11-06 16:07:20|4615.6|4609.6|4614.5|4608.5|4615.6|4609.6|4614|4608|19
1730909250000|2024-11-06 16:07:30|4614.6|4608.6|4615.5|4609.5|4615.9|4609.9|4614.5|4608.5|5
1730909260000|2024-11-06 16:07:40|4616|4610|4614.5|4608.5|4617|4611|4614.5|4608.5|33
1730909270000|2024-11-06 16:07:50|4614.6|4608.6|4614.6|4608.6|4616|4610|4614.5|4608.5|7
1730909280000|2024-11-06 16:08:00|4615|4609|4613.4|4607.4|4615|4609|4612.9|4606.9|17
1730909290000|2024-11-06 16:08:10|4613.3|4607.3|4611.3|4605.3|4613.4|4607.4|4611.2|4605.2|16
1730909300000|2024-11-06 16:08:20|4611.4|4605.4|4609.4|4603.4|4612|4606|4609.4|4603.4|15
1730909310000|2024-11-06 16:08:30|4609.8|4603.8|4607.8|4601.8|4609.8|4603.8|4607.8|4601.8|9
1730909320000|2024-11-06 16:08:40|4607.9|4601.9|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|5
1730909330000|2024-11-06 16:08:50|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1730909340000|2024-11-06 16:09:00|4607.9|4601.9|4610.8|4604.8|4610.8|4604.8|4607.8|4601.8|8
1730909350000|2024-11-06 16:09:10|4610.4|4604.4|4610.8|4604.8|4611.4|4605.4|4610.4|4604.4|8
1730909360000|2024-11-06 16:09:20|4610.9|4604.9|4609.4|4603.4|4610.9|4604.9|4609.4|4603.4|15
1730909370000|2024-11-06 16:09:30|4608.4|4602.4|4607|4601|4608.4|4602.4|4606.8|4600.8|5
1730909380000|2024-11-06 16:09:40|4607.4|4601.4|4608.4|4602.4|4608.4|4602.4|4607.4|4601.4|0
1730909390000|2024-11-06 16:09:50|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|6
1730909400000|2024-11-06 16:10:00|4609.3|4603.3|4610.6|4604.6|4610.6|4604.6|4608.5|4602.5|9
1730909410000|2024-11-06 16:10:10|4610.7|4604.7|4611.1|4605.1|4611.1|4605.1|4610.6|4604.6|5
1730909420000|2024-11-06 16:10:20|4610.6|4604.6|4610.5|4604.5|4610.6|4604.6|4609.6|4603.6|15
1730909430000|2024-11-06 16:10:30|4610.1|4604.1|4609.6|4603.6|4611.6|4605.6|4609.6|4603.6|5
1730909440000|2024-11-06 16:10:40|4609.4|4603.4|4608|4602|4609.6|4603.6|4607.6|4601.6|143
1730909450000|2024-11-06 16:10:50|4608.1|4602.1|4609.1|4603.1|4609.1|4603.1|4608.1|4602.1|5
1730909460000|2024-11-06 16:11:00|4609|4603|4609|4603|4609.6|4603.6|4609|4603|6
1730909470000|2024-11-06 16:11:10|4609.2|4603.2|4608.6|4602.6|4609.2|4603.2|4608.6|4602.6|5
1730909480000|2024-11-06 16:11:20|4609.1|4603.1|4610.6|4604.6|4611.1|4605.1|4608.7|4602.7|9
1730909490000|2024-11-06 16:11:30|4611|4605|4611.6|4605.6|4611.6|4605.6|4610.6|4604.6|22
1730909500000|2024-11-06 16:11:40|4611.5|4605.5|4610.6|4604.6|4611.5|4605.5|4610.6|4604.6|13
1730909510000|2024-11-06 16:11:50|4611.6|4605.6|4610.6|4604.6|4611.6|4605.6|4610.6|4604.6|6
1730909520000|2024-11-06 16:12:00|4611.1|4605.1|4611.1|4605.1|4612|4606|4610.6|4604.6|24
1730909530000|2024-11-06 16:12:10|4611|4605|4611.6|4605.6|4611.6|4605.6|4610.6|4604.6|5
1730909540000|2024-11-06 16:12:20|4612|4606|4611.6|4605.6|4612|4606|4611.6|4605.6|2
1730909550000|2024-11-06 16:12:30|4612.1|4606.1|4612.2|4606.2|4612.2|4606.2|4611.6|4605.6|13
1730909560000|2024-11-06 16:12:40|4612.6|4606.6|4612|4606|4613.6|4607.6|4612|4606|11
1730909570000|2024-11-06 16:12:50|4612.1|4606.1|4612|4606|4613.1|4607.1|4611.6|4605.6|3
1730909580000|2024-11-06 16:13:00|4612.1|4606.1|4613.6|4607.6|4613.6|4607.6|4612.1|4606.1|3
1730909590000|2024-11-06 16:13:10|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|10
1730909600000|2024-11-06 16:13:20|4614.6|4608.6|4616|4610|4616.1|4610.1|4614.6|4608.6|6
1730909610000|2024-11-06 16:13:30|4615.6|4609.6|4614.1|4608.1|4615.6|4609.6|4614.1|4608.1|7
1730909620000|2024-11-06 16:13:40|4614|4608|4612|4606|4614|4608|4611.6|4605.6|12
1730909630000|2024-11-06 16:13:50|4611.6|4605.6|4612|4606|4612.5|4606.5|4611.6|4605.6|3
1730909640000|2024-11-06 16:14:00|4611.6|4605.6|4612.6|4606.6|4614.6|4608.6|4611.6|4605.6|12
1730909650000|2024-11-06 16:14:10|4613.1|4607.1|4613.6|4607.6|4614.6|4608.6|4613.1|4607.1|7
1730909660000|2024-11-06 16:14:20|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613|4607|17
1730909670000|2024-11-06 16:14:30|4613.5|4607.5|4613.6|4607.6|4614|4608|4613.1|4607.1|1
1730909680000|2024-11-06 16:14:40|4614|4608|4609.5|4603.5|4614|4608|4609.4|4603.4|141
1730909690000|2024-11-06 16:14:50|4610.3|4604.3|4613|4607|4613.1|4607.1|4610.3|4604.3|30
1730909700000|2024-11-06 16:15:00|4613.6|4607.6|4611.4|4605.4|4614.4|4608.4|4610.9|4604.9|52
1730909710000|2024-11-06 16:15:10|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|1
1730909720000|2024-11-06 16:15:20|4612.3|4606.3|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|12
1730909730000|2024-11-06 16:15:30|4611.5|4605.5|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|5
1730909740000|2024-11-06 16:15:40|4611.4|4605.4|4612.4|4606.4|4612.4|4606.4|4611.4|4605.4|0
1730909750000|2024-11-06 16:15:50|4612.8|4606.8|4612.4|4606.4|4612.8|4606.8|4612.4|4606.4|1
1730909760000|2024-11-06 16:16:00|4615.9|4609.9|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|7
1730909770000|2024-11-06 16:16:10|4616.8|4610.8|4617.9|4611.9|4617.9|4611.9|4616.8|4610.8|6
1730909780000|2024-11-06 16:16:20|4618.4|4612.4|4618.4|4612.4|4619.4|4613.4|4618.4|4612.4|9
1730909790000|2024-11-06 16:16:30|4618.3|4612.3|4617.4|4611.4|4618.4|4612.4|4617.4|4611.4|11
1730909800000|2024-11-06 16:16:40|||||||||1
1730909820000|2024-11-06 16:17:00|4615.9|4609.9|4616.9|4610.9|4617.3|4611.3|4614.8|4608.8|27
1730909830000|2024-11-06 16:17:10|4616.4|4610.4|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|2
1730909840000|2024-11-06 16:17:20|||||||||2
1730909850000|2024-11-06 16:17:30|4617.6|4611.6|4618.4|4612.4|4618.4|4612.4|4617.6|4611.6|10
1730909860000|2024-11-06 16:17:40|4618.3|4612.3|4616.9|4610.9|4618.3|4612.3|4616.9|4610.9|12
1730909870000|2024-11-06 16:17:50|4616.8|4610.8|4612.4|4606.4|4616.8|4610.8|4612.4|4606.4|25
1730909880000|2024-11-06 16:18:00|4613.4|4607.4|4614.3|4608.3|4614.4|4608.4|4613.4|4607.4|12
1730909890000|2024-11-06 16:18:10|4613.9|4607.9|4613.4|4607.4|4615.4|4609.4|4612.8|4606.8|18
1730909900000|2024-11-06 16:18:20|4614.4|4608.4|4615.9|4609.9|4615.9|4609.9|4613.9|4607.9|8
1730909910000|2024-11-06 16:18:30|4616.3|4610.3|4616.9|4610.9|4616.9|4610.9|4616.3|4610.3|2
1730909920000|2024-11-06 16:18:40|4617.3|4611.3|4616.9|4610.9|4617.3|4611.3|4616.4|4610.4|2
1730909930000|2024-11-06 16:18:50|4617.3|4611.3|4615.8|4609.8|4617.3|4611.3|4614.8|4608.8|18
1730909940000|2024-11-06 16:19:00|4617.4|4611.4|4619.4|4613.4|4619.4|4613.4|4617.4|4611.4|10
1730909950000|2024-11-06 16:19:10|4619.3|4613.3|4618.4|4612.4|4619.3|4613.3|4618.4|4612.4|5
1730909960000|2024-11-06 16:19:20|4617.9|4611.9|4619.4|4613.4|4619.4|4613.4|4617.9|4611.9|18
1730909970000|2024-11-06 16:19:30|4619.8|4613.8|4619.8|4613.8|4620.2|4614.2|4618.8|4612.8|39
1730909980000|2024-11-06 16:19:40|4620.8|4614.8|4619.8|4613.8|4620.8|4614.8|4619.8|4613.8|10
1730909990000|2024-11-06 16:19:50|4620.3|4614.3|4620.9|4614.9|4620.9|4614.9|4619.9|4613.9|8
1730910000000|2024-11-06 16:20:00|4620.8|4614.8|4624.8|4618.8|4625.2|4619.2|4620.8|4614.8|71
1730910010000|2024-11-06 16:20:10|4624.4|4618.4|4624.9|4618.9|4625.8|4619.8|4624.4|4618.4|43
1730910020000|2024-11-06 16:20:20|4624.3|4618.3|4623.9|4617.9|4625.8|4619.8|4623.4|4617.4|87
1730910030000|2024-11-06 16:20:30|4623.4|4617.4|4622.8|4616.8|4623.8|4617.8|4622.6|4616.6|27
1730910040000|2024-11-06 16:20:40|4622.9|4616.9|4623.9|4617.9|4623.9|4617.9|4622.8|4616.8|15
1730910050000|2024-11-06 16:20:50|4623.8|4617.8|4623.8|4617.8|4623.9|4617.9|4623.8|4617.8|0
1730910060000|2024-11-06 16:21:00|4623.9|4617.9|4624.4|4618.4|4624.4|4618.4|4622.8|4616.8|46
1730910070000|2024-11-06 16:21:10|4623.9|4617.9|4621.8|4615.8|4623.9|4617.9|4621.8|4615.8|12
1730910080000|2024-11-06 16:21:20|4621.9|4615.9|4624.4|4618.4|4624.4|4618.4|4621.9|4615.9|6
1730910090000|2024-11-06 16:21:30|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|13
1730910100000|2024-11-06 16:21:40|4624.4|4618.4|4623.4|4617.4|4624.4|4618.4|4622.9|4616.9|8
1730910110000|2024-11-06 16:21:50|4624.4|4618.4|4624.8|4618.8|4624.8|4618.8|4624.4|4618.4|13
1730910120000|2024-11-06 16:22:00|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1730910130000|2024-11-06 16:22:10|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|10
1730910140000|2024-11-06 16:22:20|4625|4619|4624.4|4618.4|4625.4|4619.4|4623.4|4617.4|12
1730910150000|2024-11-06 16:22:30|4624.8|4618.8|4625.4|4619.4|4625.4|4619.4|4624.4|4618.4|9
1730910160000|2024-11-06 16:22:40|||||||||1
1730910170000|2024-11-06 16:22:50|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|5
1730910180000|2024-11-06 16:23:00|4627.4|4621.4|4628.6|4622.6|4629.2|4623.2|4626.4|4620.4|81
1730910190000|2024-11-06 16:23:10|4629.1|4623.1|4627.6|4621.6|4629.1|4623.1|4627.6|4621.6|10
1730910200000|2024-11-06 16:23:20|4626|4620|4625.6|4619.6|4627|4621|4625.6|4619.6|32
1730910210000|2024-11-06 16:23:30|4626|4620|4625.1|4619.1|4626|4620|4624.6|4618.6|16
1730910220000|2024-11-06 16:23:40|4625.2|4619.2|4624.6|4618.6|4625.2|4619.2|4624.5|4618.5|5
1730910230000|2024-11-06 16:23:50|4625|4619|4625.1|4619.1|4625.6|4619.6|4625|4619|5
1730910240000|2024-11-06 16:24:00|4625|4619|4622.1|4616.1|4625|4619|4622|4616|16
1730910250000|2024-11-06 16:24:10|4622|4616|4627.6|4621.6|4627.6|4621.6|4622|4616|73
1730910260000|2024-11-06 16:24:20|4628|4622|4625.6|4619.6|4628|4622|4625.6|4619.6|16
1730910270000|2024-11-06 16:24:30|4624.9|4618.9|4620.4|4614.4|4624.9|4618.9|4620.3|4614.3|127
1730910280000|2024-11-06 16:24:40|4620.8|4614.8|4619.4|4613.4|4620.8|4614.8|4619.4|4613.4|5
1730910290000|2024-11-06 16:24:50|4619.8|4613.8|4618.4|4612.4|4619.8|4613.8|4618.4|4612.4|24
1730910300000|2024-11-06 16:25:00|4619.4|4613.4|4623.1|4617.1|4623.6|4617.6|4619.4|4613.4|50
1730910310000|2024-11-06 16:25:10|4623.6|4617.6|4624.1|4618.1|4624.1|4618.1|4623.6|4617.6|21
1730910320000|2024-11-06 16:25:20|4624.5|4618.5|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|8
1730910330000|2024-11-06 16:25:30|4624.6|4618.6|4622.1|4616.1|4625.6|4619.6|4622|4616|20
1730910340000|2024-11-06 16:25:40|4622.5|4616.5|4622.6|4616.6|4623|4617|4622.5|4616.5|2
1730910350000|2024-11-06 16:25:50|4624.1|4618.1|4624.6|4618.6|4624.6|4618.6|4623.6|4617.6|18
1730910360000|2024-11-06 16:26:00|4625.6|4619.6|4624.1|4618.1|4625.6|4619.6|4623.6|4617.6|30
1730910370000|2024-11-06 16:26:10|4623.1|4617.1|4620.5|4614.5|4623.1|4617.1|4620.5|4614.5|46
1730910380000|2024-11-06 16:26:20|4620.6|4614.6|4619|4613|4621|4615|4619|4613|32
1730910390000|2024-11-06 16:26:30|4619.4|4613.4|4618|4612|4620|4614|4618|4612|8
1730910400000|2024-11-06 16:26:40|4618.5|4612.5|4618.6|4612.6|4620|4614|4618.5|4612.5|33
1730910410000|2024-11-06 16:26:50|4618.1|4612.1|4616|4610|4618.1|4612.1|4615.6|4609.6|22
1730910420000|2024-11-06 16:27:00|4616.1|4610.1|4616.1|4610.1|4617.5|4611.5|4616|4610|14
1730910430000|2024-11-06 16:27:10|4616|4610|4616|4610|4616.1|4610.1|4616|4610|4
1730910440000|2024-11-06 16:27:20|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|0
1730910450000|2024-11-06 16:27:30|4617.6|4611.6|4619.6|4613.6|4619.6|4613.6|4617.6|4611.6|19
1730910460000|2024-11-06 16:27:40|4619.1|4613.1|4620.6|4614.6|4621.6|4615.6|4619.1|4613.1|14
1730910470000|2024-11-06 16:27:50|4621.1|4615.1|4622.6|4616.6|4622.6|4616.6|4621|4615|25
1730910480000|2024-11-06 16:28:00|4623.6|4617.6|4623.4|4617.4|4626.6|4620.6|4623.4|4617.4|47
1730910490000|2024-11-06 16:28:10|4623.3|4617.3|4624.4|4618.4|4624.4|4618.4|4623.3|4617.3|25
1730910500000|2024-11-06 16:28:20|4623.4|4617.4|4622.6|4616.6|4623.9|4617.9|4621.6|4615.6|15
1730910510000|2024-11-06 16:28:30|4622.4|4616.4|4621.3|4615.3|4622.4|4616.4|4621.2|4615.2|20
1730910520000|2024-11-06 16:28:40|4620.3|4614.3|4621.8|4615.8|4621.8|4615.8|4619.8|4613.8|5
1730910530000|2024-11-06 16:28:50|4622.8|4616.8|4623.8|4617.8|4623.8|4617.8|4622.8|4616.8|19
1730910540000|2024-11-06 16:29:00|4624.2|4618.2|4625.1|4619.1|4625.6|4619.6|4623.4|4617.4|73
1730910550000|2024-11-06 16:29:10|4625.6|4619.6|4627.1|4621.1|4627.8|4621.8|4625.6|4619.6|12
1730910560000|2024-11-06 16:29:20|4626.9|4620.9|4624.6|4618.6|4627.1|4621.1|4624.4|4618.4|16
1730910570000|2024-11-06 16:29:30|4624.4|4618.4|4624.4|4618.4|4624.7|4618.7|4624.4|4618.4|7
1730910580000|2024-11-06 16:29:40|4624.2|4618.2|4626.3|4620.3|4626.3|4620.3|4623.8|4617.8|113
1730910590000|2024-11-06 16:29:50|4625.3|4619.3|4626.2|4620.2|4626.8|4620.8|4625.2|4619.2|17
1730910600000|2024-11-06 16:30:00|4625.8|4619.8|4627.4|4621.4|4627.4|4621.4|4625.8|4619.8|21
1730910610000|2024-11-06 16:30:10|4627.6|4621.6|4627.9|4621.9|4628.8|4622.8|4627.4|4621.4|2
1730910620000|2024-11-06 16:30:20|4627.8|4621.8|4623.8|4617.8|4628.1|4622.1|4623.8|4617.8|23
1730910630000|2024-11-06 16:30:30|4623.6|4617.6|4623.7|4617.7|4623.7|4617.7|4620.9|4614.9|51
1730910640000|2024-11-06 16:30:40|4623.3|4617.3|4621.8|4615.8|4623.3|4617.3|4620.7|4614.7|12
1730910650000|2024-11-06 16:30:50|4621.2|4615.2|4616.8|4610.8|4621.8|4615.8|4616.8|4610.8|83
1730910660000|2024-11-06 16:31:00|4617.2|4611.2|4616.2|4610.2|4617.8|4611.8|4615.8|4609.8|74
1730910670000|2024-11-06 16:31:10|4615.8|4609.8|4616.2|4610.2|4616.8|4610.8|4614.6|4608.6|49
1730910680000|2024-11-06 16:31:20|4615.1|4609.1|4616|4610|4616|4610|4614.5|4608.5|12
1730910690000|2024-11-06 16:31:30|4616.1|4610.1|4615.1|4609.1|4616.5|4610.5|4615.1|4609.1|4
1730910700000|2024-11-06 16:31:40|4615.2|4609.2|4617.8|4611.8|4618.7|4612.7|4615.2|4609.2|6
1730910710000|2024-11-06 16:31:50|4618.3|4612.3|4618.3|4612.3|4618.7|4612.7|4618.2|4612.2|9
1730910720000|2024-11-06 16:32:00|4619.3|4613.3|4619.4|4613.4|4621.2|4615.2|4618.8|4612.8|41
1730910730000|2024-11-06 16:32:10|4618.9|4612.9|4616.4|4610.4|4619.1|4613.1|4616.3|4610.3|30
1730910740000|2024-11-06 16:32:20|4616.7|4610.7|4618.2|4612.2|4618.8|4612.8|4616.7|4610.7|50
1730910750000|2024-11-06 16:32:30|4617.4|4611.4|4617.6|4611.6|4617.6|4611.6|4616.2|4610.2|8
1730910760000|2024-11-06 16:32:40|4616.6|4610.6|4617.2|4611.2|4617.2|4611.2|4616.6|4610.6|17
1730910770000|2024-11-06 16:32:50|4616.6|4610.6|4617|4611|4617.6|4611.6|4614.6|4608.6|83
1730910780000|2024-11-06 16:33:00|4618|4612|4618|4612|4618|4612|4617|4611|10
1730910790000|2024-11-06 16:33:10|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4617.5|4611.5|1
1730910800000|2024-11-06 16:33:20|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4617|4611|11
1730910810000|2024-11-06 16:33:30|4617.1|4611.1|4617|4611|4618|4612|4617|4611|5
1730910820000|2024-11-06 16:33:40|4616.6|4610.6|4617|4611|4618.1|4612.1|4616.6|4610.6|9
1730910830000|2024-11-06 16:33:50|4616.6|4610.6|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|1
1730910840000|2024-11-06 16:34:00|4616.4|4610.4|4615.6|4609.6|4616.4|4610.4|4615|4609|48
1730910850000|2024-11-06 16:34:10|4616|4610|4616|4610|4616|4610|4615.6|4609.6|3
1730910860000|2024-11-06 16:34:20|4615.6|4609.6|4618.1|4612.1|4618.1|4612.1|4615.6|4609.6|11
1730910870000|2024-11-06 16:34:30|4618|4612|4619|4613|4619.8|4613.8|4618|4612|38
1730910880000|2024-11-06 16:34:40|4619.1|4613.1|4619|4613|4619.1|4613.1|4619|4613|5
1730910890000|2024-11-06 16:34:50|4618.6|4612.6|4619|4613|4619.1|4613.1|4618.6|4612.6|4
1730910900000|2024-11-06 16:35:00|4619.1|4613.1|4618.4|4612.4|4619.5|4613.5|4617.6|4611.6|13
1730910910000|2024-11-06 16:35:10|4618|4612|4618.4|4612.4|4618.4|4612.4|4618|4612|1
1730910920000|2024-11-06 16:35:20|||||||||3
1730910930000|2024-11-06 16:35:30|4618.8|4612.8|4618.4|4612.4|4618.8|4612.8|4618.4|4612.4|19
1730910940000|2024-11-06 16:35:40|4617.5|4611.5|4616|4610|4617.5|4611.5|4616|4610|3
1730910950000|2024-11-06 16:35:50|4616.1|4610.1|4617|4611|4617|4611|4616|4610|3
1730910960000|2024-11-06 16:36:00|4618.4|4612.4|4618.4|4612.4|4618.9|4612.9|4618|4612|52
1730910970000|2024-11-06 16:36:10|4618|4612|4619|4613|4619.4|4613.4|4618|4612|16
1730910980000|2024-11-06 16:36:20|4619.4|4613.4|4618.5|4612.5|4619.4|4613.4|4618.5|4612.5|11
1730910990000|2024-11-06 16:36:30|4618.4|4612.4|4618.1|4612.1|4618.4|4612.4|4618|4612|3
1730911000000|2024-11-06 16:36:40|4618|4612|4616.1|4610.1|4618|4612|4616|4610|6
1730911010000|2024-11-06 16:36:50|4617.5|4611.5|4616.3|4610.3|4617.9|4611.9|4615.8|4609.8|44
1730911020000|2024-11-06 16:37:00|4616.4|4610.4|4615.8|4609.8|4617.3|4611.3|4615.8|4609.8|4
1730911030000|2024-11-06 16:37:10|4616.3|4610.3|4616.4|4610.4|4616.8|4610.8|4615.8|4609.8|4
1730911040000|2024-11-06 16:37:20|4617.2|4611.2|4615.9|4609.9|4617.2|4611.2|4615.8|4609.8|7
1730911050000|2024-11-06 16:37:30|4615.4|4609.4|4616.3|4610.3|4616.4|4610.4|4615.4|4609.4|5
1730911060000|2024-11-06 16:37:40|4615.9|4609.9|4615.4|4609.4|4615.9|4609.9|4615|4609|6
1730911070000|2024-11-06 16:37:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4613.4|4607.4|12
1730911080000|2024-11-06 16:38:00|4615|4609|4613.8|4607.8|4616|4610|4613.8|4607.8|22
1730911090000|2024-11-06 16:38:10|4613.9|4607.9|4611.6|4605.6|4614.8|4608.8|4611.6|4605.6|9
1730911100000|2024-11-06 16:38:20|4612.4|4606.4|4613.6|4607.6|4614.4|4608.4|4612.4|4606.4|34
1730911110000|2024-11-06 16:38:30|4613.2|4607.2|4612|4606|4613.2|4607.2|4610.1|4604.1|54
1730911120000|2024-11-06 16:38:40|4610.6|4604.6|4611|4605|4611.5|4605.5|4610.6|4604.6|7
1730911130000|2024-11-06 16:38:50|4610.6|4604.6|4608|4602|4611.5|4605.5|4608|4602|14
1730911140000|2024-11-06 16:39:00|4608.1|4602.1|4608|4602|4609.1|4603.1|4608|4602|17
1730911150000|2024-11-06 16:39:10|4608.4|4602.4|4608.4|4602.4|4608.9|4602.9|4608|4602|55
1730911160000|2024-11-06 16:39:20|4608|4602|4610.5|4604.5|4610.5|4604.5|4608|4602|20
1730911170000|2024-11-06 16:39:30|4610.4|4604.4|4608|4602|4610.5|4604.5|4608|4602|36
1730911180000|2024-11-06 16:39:40|4610|4604|4610.6|4604.6|4610.6|4604.6|4610|4604|3
1730911190000|2024-11-06 16:39:50|4609.6|4603.6|4608.5|4602.5|4609.6|4603.6|4608.5|4602.5|16
1730911200000|2024-11-06 16:40:00|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4607.6|4601.6|10
1730911210000|2024-11-06 16:40:10|4608.8|4602.8|4611.6|4605.6|4614|4608|4608.8|4602.8|53
1730911220000|2024-11-06 16:40:20|4611.5|4605.5|4612|4606|4612|4606|4611.5|4605.5|3
1730911230000|2024-11-06 16:40:30|4612.2|4606.2|4613.6|4607.6|4613.6|4607.6|4612.2|4606.2|25
1730911240000|2024-11-06 16:40:40|4614|4608|4614|4608|4614.4|4608.4|4613.6|4607.6|9
1730911250000|2024-11-06 16:40:50|4613.6|4607.6|4614|4608|4614|4608|4613.6|4607.6|3
1730911260000|2024-11-06 16:41:00|4614.1|4608.1|4614|4608|4614.4|4608.4|4614|4608|14
1730911270000|2024-11-06 16:41:10|4613.6|4607.6|4614|4608|4614|4608|4613.6|4607.6|1
1730911280000|2024-11-06 16:41:20|4613.6|4607.6|4613|4607|4613.6|4607.6|4613|4607|29
1730911290000|2024-11-06 16:41:30|4613.6|4607.6|4613.6|4607.6|4614|4608|4613|4607|32
1730911300000|2024-11-06 16:41:40|4614|4608|4614|4608|4614|4608|4613|4607|10
1730911310000|2024-11-06 16:41:50|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|1
1730911320000|2024-11-06 16:42:00|||||||||14
1730911330000|2024-11-06 16:42:10|4612.4|4606.4|4612.6|4606.6|4612.6|4606.6|4612.4|4606.4|5
1730911340000|2024-11-06 16:42:20|4613|4607|4613.6|4607.6|4613.6|4607.6|4613|4607|1
1730911350000|2024-11-06 16:42:30|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|8
1730911360000|2024-11-06 16:42:40|4612.5|4606.5|4612|4606|4612.5|4606.5|4611|4605|11
1730911370000|2024-11-06 16:42:50|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4612.1|4606.1|7
1730911380000|2024-11-06 16:43:00|4614|4608|4613|4607|4614|4608|4613|4607|53
1730911390000|2024-11-06 16:43:10|4613.6|4607.6|4614|4608|4614|4608|4613.6|4607.6|2
1730911400000|2024-11-06 16:43:20|||||||||2
1730911410000|2024-11-06 16:43:30|4613.6|4607.6|4614.4|4608.4|4614.4|4608.4|4613.6|4607.6|70
1730911420000|2024-11-06 16:43:40|4614.5|4608.5|4614.4|4608.4|4614.6|4608.6|4614.4|4608.4|7
1730911430000|2024-11-06 16:43:50|4614|4608|4613.6|4607.6|4614|4608|4613.6|4607.6|6
1730911440000|2024-11-06 16:44:00|4614|4608|4613.6|4607.6|4614.1|4608.1|4613.6|4607.6|8
1730911460000|2024-11-06 16:44:20|4613.7|4607.7|4614|4608|4614.4|4608.4|4613.6|4607.6|20
1730911470000|2024-11-06 16:44:30|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1730911480000|2024-11-06 16:44:40|4613.3|4607.3|4612.6|4606.6|4613.3|4607.3|4612.6|4606.6|23
1730911490000|2024-11-06 16:44:50|4611.6|4605.6|4611.6|4605.6|4612|4606|4611.6|4605.6|11
1730911500000|2024-11-06 16:45:00|4612.6|4606.6|4614|4608|4614.5|4608.5|4612.1|4606.1|29
1730911510000|2024-11-06 16:45:10|4613.6|4607.6|4613.6|4607.6|4614.1|4608.1|4612.6|4606.6|11
1730911520000|2024-11-06 16:45:20|4614|4608|4612.6|4606.6|4614|4608|4612.6|4606.6|9
1730911530000|2024-11-06 16:45:30|4613|4607|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|4
1730911540000|2024-11-06 16:45:40|4612.7|4606.7|4612.6|4606.6|4612.7|4606.7|4612.6|4606.6|5
1730911550000|2024-11-06 16:45:50|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|22
1730911560000|2024-11-06 16:46:00|4614|4608|4613.6|4607.6|4614.2|4608.2|4613.6|4607.6|12
1730911570000|2024-11-06 16:46:10|4614|4608|4612|4606|4614.1|4608.1|4611.6|4605.6|22
1730911580000|2024-11-06 16:46:20|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4612.1|4606.1|0
1730911590000|2024-11-06 16:46:30|4613.1|4607.1|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|9
1730911600000|2024-11-06 16:46:40|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.6|4606.6|3
1730911610000|2024-11-06 16:46:50|4612.7|4606.7|4612.8|4606.8|4612.8|4606.8|4612.7|4606.7|2
1730911620000|2024-11-06 16:47:00|4612.6|4606.6|4612.8|4606.8|4612.8|4606.8|4612.6|4606.6|9
1730911630000|2024-11-06 16:47:10|4613.6|4607.6|4612.8|4606.8|4613.6|4607.6|4612.8|4606.8|120
1730911640000|2024-11-06 16:47:20|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|19
1730911650000|2024-11-06 16:47:30|4612.8|4606.8|4612.8|4606.8|4613.6|4607.6|4612.7|4606.7|9
1730911660000|2024-11-06 16:47:40|4612.7|4606.7|4612.6|4606.6|4612.8|4606.8|4612.6|4606.6|19
1730911670000|2024-11-06 16:47:50|4612.8|4606.8|4612.6|4606.6|4612.8|4606.8|4611.8|4605.8|5
1730911680000|2024-11-06 16:48:00|4612.7|4606.7|4612.6|4606.6|4612.8|4606.8|4612.6|4606.6|9
1730911690000|2024-11-06 16:48:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|3
1730911700000|2024-11-06 16:48:20|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4611.8|4605.8|8
1730911720000|2024-11-06 16:48:40|4612.2|4606.2|4612.8|4606.8|4612.8|4606.8|4612.2|4606.2|8
1730911730000|2024-11-06 16:48:50|4612.3|4606.3|4611.3|4605.3|4612.3|4606.3|4611.3|4605.3|5
1730911740000|2024-11-06 16:49:00|4611.2|4605.2|4613.2|4607.2|4613.2|4607.2|4611.2|4605.2|33
1730911750000|2024-11-06 16:49:10|4612.8|4606.8|4613.2|4607.2|4613.4|4607.4|4612.8|4606.8|12
1730911760000|2024-11-06 16:49:20|4613.4|4607.4|4613.2|4607.2|4613.4|4607.4|4612.8|4606.8|18
1730911770000|2024-11-06 16:49:30|4613.6|4607.6|4612.8|4606.8|4613.7|4607.7|4612.8|4606.8|12
1730911780000|2024-11-06 16:49:40|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4612.8|4606.8|2
1730911790000|2024-11-06 16:49:50|4612.8|4606.8|4613.7|4607.7|4613.7|4607.7|4612.8|4606.8|15
1730911800000|2024-11-06 16:50:00|4613.2|4607.2|4613.2|4607.2|4613.6|4607.6|4612.8|4606.8|17
1730911810000|2024-11-06 16:50:10|||||||||3
1730911820000|2024-11-06 16:50:20|4613.3|4607.3|4612.8|4606.8|4613.3|4607.3|4612.8|4606.8|7
1730911830000|2024-11-06 16:50:30|4613.2|4607.2|4610.8|4604.8|4613.2|4607.2|4610.8|4604.8|44
1730911840000|2024-11-06 16:50:40|||||||||5
1730911850000|2024-11-06 16:50:50|4611.8|4605.8|4610.6|4604.6|4611.8|4605.8|4609.7|4603.7|12
1730911860000|2024-11-06 16:51:00|4610.7|4604.7|4610.6|4604.6|4610.8|4604.8|4610.6|4604.6|7
1730911870000|2024-11-06 16:51:10|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.6|4604.6|6
1730911880000|2024-11-06 16:51:20|4611.8|4605.8|4610.8|4604.8|4611.8|4605.8|4610.8|4604.8|26
1730911890000|2024-11-06 16:51:30|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4609.7|4603.7|9
1730911910000|2024-11-06 16:51:50|4610.8|4604.8|4611.8|4605.8|4611.8|4605.8|4610.7|4604.7|13
1730911920000|2024-11-06 16:52:00|4611.7|4605.7|4610.8|4604.8|4611.8|4605.8|4610.8|4604.8|24
1730911930000|2024-11-06 16:52:10|4609.6|4603.6|4608|4602|4609.6|4603.6|4607.6|4601.6|83
1730911940000|2024-11-06 16:52:20|4608.4|4602.4|4607.6|4601.6|4608.4|4602.4|4607.6|4601.6|1
1730911950000|2024-11-06 16:52:30|4608|4602|4608.6|4602.6|4608.6|4602.6|4608|4602|55
1730911960000|2024-11-06 16:52:40|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|6
1730911980000|2024-11-06 16:53:00|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|2
1730911990000|2024-11-06 16:53:10|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|5
1730912000000|2024-11-06 16:53:20|4608.6|4602.6|4609.6|4603.6|4609.6|4603.6|4608.6|4602.6|14
1730912010000|2024-11-06 16:53:30|4610.6|4604.6|4611.6|4605.6|4611.6|4605.6|4610.6|4604.6|11
1730912030000|2024-11-06 16:53:50|||||||||4
1730912040000|2024-11-06 16:54:00|4611.8|4605.8|4613.6|4607.6|4614|4608|4611.8|4605.8|19
1730912050000|2024-11-06 16:54:10|||||||||7
1730912060000|2024-11-06 16:54:20|4613.7|4607.7|4613.8|4607.8|4613.8|4607.8|4613.6|4607.6|3
1730912070000|2024-11-06 16:54:30|4614.6|4608.6|4617.6|4611.6|4619.6|4613.6|4614.6|4608.6|22
1730912080000|2024-11-06 16:54:40|4620.7|4614.7|4620.6|4614.6|4620.8|4614.8|4620.6|4614.6|10
1730912090000|2024-11-06 16:54:50|4621.2|4615.2|4620.3|4614.3|4621.6|4615.6|4620.2|4614.2|22
1730912100000|2024-11-06 16:55:00|4620.7|4614.7|4621.8|4615.8|4622.6|4616.6|4620.6|4614.6|44
1730912110000|2024-11-06 16:55:10|4622.6|4616.6|4621.6|4615.6|4622.6|4616.6|4621.6|4615.6|9
1730912120000|2024-11-06 16:55:20|4621.7|4615.7|4622.1|4616.1|4623|4617|4621.6|4615.6|21
1730912130000|2024-11-06 16:55:30|4621.7|4615.7|4621.6|4615.6|4622.6|4616.6|4621.6|4615.6|1
1730912140000|2024-11-06 16:55:40|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|0
1730912150000|2024-11-06 16:55:50|4623|4617|4623|4617|4623|4617|4623|4617|21
1730912160000|2024-11-06 16:56:00|4623.6|4617.6|4624.6|4618.6|4626|4620|4623.6|4617.6|53
1730912170000|2024-11-06 16:56:10|||||||||4
1730912180000|2024-11-06 16:56:20|4624.2|4618.2|4624.6|4618.6|4624.6|4618.6|4623.6|4617.6|9
1730912190000|2024-11-06 16:56:30|4623.6|4617.6|4624.6|4618.6|4624.6|4618.6|4622.6|4616.6|12
1730912200000|2024-11-06 16:56:40|4625.6|4619.6|4627.6|4621.6|4627.6|4621.6|4625.6|4619.6|32
1730912210000|2024-11-06 16:56:50|4626.6|4620.6|4627.6|4621.6|4627.6|4621.6|4626.6|4620.6|3
1730912220000|2024-11-06 16:57:00|4627.7|4621.7|4628.1|4622.1|4628.1|4622.1|4627.6|4621.6|18
1730912230000|2024-11-06 16:57:10|4627.7|4621.7|4625.6|4619.6|4627.7|4621.7|4625.6|4619.6|17
1730912240000|2024-11-06 16:57:20|4625.8|4619.8|4624.2|4618.2|4625.8|4619.8|4623.2|4617.2|26
1730912250000|2024-11-06 16:57:30|4623.6|4617.6|4624.6|4618.6|4624.6|4618.6|4623.6|4617.6|36
1730912260000|2024-11-06 16:57:40|4624.2|4618.2|4621.1|4615.1|4624.6|4618.6|4621.1|4615.1|115
1730912270000|2024-11-06 16:57:50|4621|4615|4623|4617|4623.5|4617.5|4621|4615|13
1730912280000|2024-11-06 16:58:00|4623.1|4617.1|4621.6|4615.6|4623.2|4617.2|4621.6|4615.6|12
1730912290000|2024-11-06 16:58:10|||||||||2
1730912300000|2024-11-06 16:58:20|4621.8|4615.8|4625|4619|4625|4619|4621.8|4615.8|5
1730912310000|2024-11-06 16:58:30|4624.6|4618.6|4625|4619|4625|4619|4624.6|4618.6|0
1730912320000|2024-11-06 16:58:40|4624.6|4618.6|4625.6|4619.6|4625.6|4619.6|4624.6|4618.6|7
1730912330000|2024-11-06 16:58:50|4625|4619|4625.1|4619.1|4625.2|4619.2|4624.6|4618.6|23
1730912340000|2024-11-06 16:59:00|4625.6|4619.6|4625.6|4619.6|4627|4621|4625.6|4619.6|16
1730912350000|2024-11-06 16:59:10|4626|4620|4626|4620|4626|4620|4626|4620|0
1730912360000|2024-11-06 16:59:20|4627|4621|4626|4620|4627|4621|4626|4620|26
1730912370000|2024-11-06 16:59:30|4626.1|4620.1|4625.6|4619.6|4627|4621|4625.6|4619.6|11
1730912380000|2024-11-06 16:59:40|4626|4620|4626.6|4620.6|4626.6|4620.6|4626|4620|3
1730912390000|2024-11-06 16:59:50|4627|4621|4626.6|4620.6|4627.1|4621.1|4626.6|4620.6|17
1730912400000|2024-11-06 17:00:00|4626.7|4620.7|4626.3|4620.3|4626.7|4620.7|4626.3|4620.3|5
1730912410000|2024-11-06 17:00:10|4626.7|4620.7|4626.8|4620.8|4626.8|4620.8|4626.7|4620.7|1
1730912420000|2024-11-06 17:00:20|4626.7|4620.7|4626.8|4620.8|4626.8|4620.8|4626.2|4620.2|17
1730912430000|2024-11-06 17:00:30|4626.7|4620.7|4626.6|4620.6|4626.8|4620.8|4626.3|4620.3|39
1730912440000|2024-11-06 17:00:40|4626.1|4620.1|4627.6|4621.6|4627.6|4621.6|4626.1|4620.1|10
1730912450000|2024-11-06 17:00:50|4627|4621|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|18
1730912460000|2024-11-06 17:01:00|4626.6|4620.6|4627.1|4621.1|4627.2|4621.2|4626.6|4620.6|2
1730912470000|2024-11-06 17:01:10|4626.6|4620.6|4626.6|4620.6|4627.5|4621.5|4626.6|4620.6|6
1730912480000|2024-11-06 17:01:20|4625.7|4619.7|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|13
1730912490000|2024-11-06 17:01:30|4624.6|4618.6|4623.6|4617.6|4624.6|4618.6|4623.1|4617.1|36
1730912500000|2024-11-06 17:01:40|4623.4|4617.4|4622|4616|4623.4|4617.4|4622|4616|14
1730912510000|2024-11-06 17:01:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|5
1730912530000|2024-11-06 17:02:10|||||||||1
1730912540000|2024-11-06 17:02:20|4620.5|4614.5|4620.6|4614.6|4620.6|4614.6|4620.2|4614.2|44
1730912550000|2024-11-06 17:02:30|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|8
1730912560000|2024-11-06 17:02:40|4622.6|4616.6|4624.6|4618.6|4624.6|4618.6|4622.6|4616.6|28
1730912570000|2024-11-06 17:02:50|4624.4|4618.4|4623.6|4617.6|4624.4|4618.4|4623|4617|7
1730912580000|2024-11-06 17:03:00|4623.7|4617.7|4624|4618|4624.6|4618.6|4623.6|4617.6|16
1730912590000|2024-11-06 17:03:10|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|3
1730912600000|2024-11-06 17:03:20|4625.4|4619.4|4625.1|4619.1|4625.4|4619.4|4624.6|4618.6|6
1730912610000|2024-11-06 17:03:30|4625.2|4619.2|4626.6|4620.6|4626.6|4620.6|4625.2|4619.2|7
1730912620000|2024-11-06 17:03:40|||||||||2
1730912630000|2024-11-06 17:03:50|||||||||1
1730912640000|2024-11-06 17:04:00|4626.8|4620.8|4626.7|4620.7|4627.6|4621.6|4626.6|4620.6|52
1730912650000|2024-11-06 17:04:10|4626.6|4620.6|4627.7|4621.7|4627.7|4621.7|4626.6|4620.6|11
1730912660000|2024-11-06 17:04:20|4627.8|4621.8|4628.8|4622.8|4628.8|4622.8|4627.8|4621.8|6
1730912670000|2024-11-06 17:04:30|4629.6|4623.6|4629.1|4623.1|4629.6|4623.6|4629.1|4623.1|6
1730912680000|2024-11-06 17:04:40|4629|4623|4628|4622|4629|4623|4627.6|4621.6|6
1730912690000|2024-11-06 17:04:50|4628.6|4622.6|4630|4624|4630|4624|4628.6|4622.6|35
1730912700000|2024-11-06 17:05:00|4631.6|4625.6|4632.6|4626.6|4633.6|4627.6|4631.6|4625.6|30
1730912710000|2024-11-06 17:05:10|4632.1|4626.1|4632.1|4626.1|4632.6|4626.6|4632|4626|20
1730912720000|2024-11-06 17:05:20|4632|4626|4631.1|4625.1|4632|4626|4631|4625|13
1730912730000|2024-11-06 17:05:30|4631.5|4625.5|4631|4625|4631.6|4625.6|4631|4625|10
1730912740000|2024-11-06 17:05:40|4630.1|4624.1|4630.6|4624.6|4631.1|4625.1|4630.1|4624.1|10
1730912750000|2024-11-06 17:05:50|4630.7|4624.7|4631|4625|4631|4625|4630.7|4624.7|4
1730912760000|2024-11-06 17:06:00|4631.1|4625.1|4631|4625|4631.6|4625.6|4631|4625|12
1730912770000|2024-11-06 17:06:10|4630.6|4624.6|4629.6|4623.6|4630.6|4624.6|4629.6|4623.6|1
1730912780000|2024-11-06 17:06:20|4630|4624|4628.6|4622.6|4630|4624|4628.6|4622.6|28
1730912790000|2024-11-06 17:06:30|4628.2|4622.2|4628.6|4622.6|4629.6|4623.6|4628.1|4622.1|18
1730912800000|2024-11-06 17:06:40|4629|4623|4626.6|4620.6|4629|4623|4626.6|4620.6|6
1730912810000|2024-11-06 17:06:50|4626.1|4620.1|4625.1|4619.1|4627|4621|4625|4619|22
1730912820000|2024-11-06 17:07:00|4626|4620|4626.6|4620.6|4626.6|4620.6|4626|4620|4
1730912830000|2024-11-06 17:07:10|4626|4620|4626|4620|4626|4620|4626|4620|6
1730912840000|2024-11-06 17:07:20|4626.1|4620.1|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|13
1730912850000|2024-11-06 17:07:30|4626|4620|4625.6|4619.6|4626|4620|4625.6|4619.6|6
1730912860000|2024-11-06 17:07:40|4626.2|4620.2|4626.6|4620.6|4626.6|4620.6|4626.2|4620.2|3
1730912870000|2024-11-06 17:07:50|4626.4|4620.4|4625.6|4619.6|4626.4|4620.4|4625.6|4619.6|6
1730912880000|2024-11-06 17:08:00|4626|4620|4624.6|4618.6|4626|4620|4624.6|4618.6|14
1730912890000|2024-11-06 17:08:10|4625|4619|4624.4|4618.4|4625|4619|4624.4|4618.4|9
1730912900000|2024-11-06 17:08:20|4624|4618|4624|4618|4625|4619|4624|4618|2
1730912910000|2024-11-06 17:08:30|4624.5|4618.5|4624.6|4618.6|4624.6|4618.6|4624.5|4618.5|2
1730912920000|2024-11-06 17:08:40|4626|4620|4628|4622|4628.1|4622.1|4625.6|4619.6|9
1730912930000|2024-11-06 17:08:50|4628.1|4622.1|4628|4622|4628.6|4622.6|4628|4622|26
1730912940000|2024-11-06 17:09:00|4628.4|4622.4|4628.4|4622.4|4628.5|4622.5|4627.9|4621.9|5
1730912950000|2024-11-06 17:09:10|4628|4622|4628|4622|4628.1|4622.1|4627.6|4621.6|1
1730912960000|2024-11-06 17:09:20|4627.6|4621.6|4628|4622|4628|4622|4627.6|4621.6|3
1730912980000|2024-11-06 17:09:40|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|1
1730912990000|2024-11-06 17:09:50|4628|4622|4626.6|4620.6|4628|4622|4626.6|4620.6|5
1730913000000|2024-11-06 17:10:00|4627.1|4621.1|4628|4622|4628.5|4622.5|4626.6|4620.6|7
1730913010000|2024-11-06 17:10:10|4627.6|4621.6|4628|4622|4628|4622|4627.6|4621.6|1
1730913020000|2024-11-06 17:10:20|4627.6|4621.6|4624.5|4618.5|4627.6|4621.6|4624.1|4618.1|11
1730913030000|2024-11-06 17:10:30|4624.1|4618.1|4624|4618|4625|4619|4624|4618|3
1730913040000|2024-11-06 17:10:40|4623.6|4617.6|4625.1|4619.1|4625.1|4619.1|4623|4617|15
1730913050000|2024-11-06 17:10:50|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|1
1730913060000|2024-11-06 17:11:00|4626.6|4620.6|4627.6|4621.6|4627.6|4621.6|4626.6|4620.6|6
1730913070000|2024-11-06 17:11:10|4628.1|4622.1|4628.6|4622.6|4628.6|4622.6|4628.1|4622.1|2
1730913080000|2024-11-06 17:11:20|4628.4|4622.4|4627.6|4621.6|4628.4|4622.4|4627.6|4621.6|8
1730913090000|2024-11-06 17:11:30|4628|4622|4627.6|4621.6|4628.6|4622.6|4627.6|4621.6|3
1730913110000|2024-11-06 17:11:50|||||||||2
1730913120000|2024-11-06 17:12:00|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|13
1730913130000|2024-11-06 17:12:10|4627|4621|4628.6|4622.6|4628.6|4622.6|4627|4621|12
1730913140000|2024-11-06 17:12:20|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|24
1730913150000|2024-11-06 17:12:30|4629.1|4623.1|4629.6|4623.6|4629.6|4623.6|4628.6|4622.6|9
1730913160000|2024-11-06 17:12:40|||||||||3
1730913170000|2024-11-06 17:12:50|||||||||4
1730913180000|2024-11-06 17:13:00|||||||||2
1730913190000|2024-11-06 17:13:10|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|1
1730913200000|2024-11-06 17:13:20|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.1|4623.1|4
1730913210000|2024-11-06 17:13:30|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4
1730913220000|2024-11-06 17:13:40|4628.4|4622.4|4626.6|4620.6|4628.4|4622.4|4626|4620|20
1730913230000|2024-11-06 17:13:50|4627|4621|4627.1|4621.1|4629.2|4623.2|4627|4621|31
1730913240000|2024-11-06 17:14:00|4627.6|4621.6|4628.1|4622.1|4628.1|4622.1|4627.6|4621.6|6
1730913250000|2024-11-06 17:14:10|4628.2|4622.2|4628.6|4622.6|4628.6|4622.6|4628.2|4622.2|2
1730913260000|2024-11-06 17:14:20|||||||||3
1730913270000|2024-11-06 17:14:30|4629.2|4623.2|4629.1|4623.1|4629.2|4623.2|4629.1|4623.1|3
1730913280000|2024-11-06 17:14:40|4628.7|4622.7|4629.6|4623.6|4629.6|4623.6|4628.7|4622.7|4
1730913290000|2024-11-06 17:14:50|4631|4625|4629.6|4623.6|4631|4625|4629.6|4623.6|22
1730913300000|2024-11-06 17:15:00|4629|4623|4628.6|4622.6|4629|4623|4628.6|4622.6|15
1730913310000|2024-11-06 17:15:10|4629.6|4623.6|4631.6|4625.6|4631.6|4625.6|4629.6|4623.6|19
1730913330000|2024-11-06 17:15:30|||||||||2
1730913340000|2024-11-06 17:15:40|||||||||8
1730913350000|2024-11-06 17:15:50|4631.7|4625.7|4633.6|4627.6|4634.6|4628.6|4631.7|4625.7|67
1730913360000|2024-11-06 17:16:00|4632.6|4626.6|4635.1|4629.1|4635.6|4629.6|4632.6|4626.6|52
1730913370000|2024-11-06 17:16:10|4635.6|4629.6|4636|4630|4636|4630|4635.6|4629.6|6
1730913380000|2024-11-06 17:16:20|4635.6|4629.6|4635|4629|4635.6|4629.6|4635|4629|25
1730913390000|2024-11-06 17:16:30|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|2
1730913400000|2024-11-06 17:16:40|4636|4630|4636|4630|4636|4630|4636|4630|3
1730913410000|2024-11-06 17:16:50|4635.6|4629.6|4635.6|4629.6|4636|4630|4635.1|4629.1|14
1730913420000|2024-11-06 17:17:00|4635.5|4629.5|4636.6|4630.6|4636.6|4630.6|4635.1|4629.1|22
1730913430000|2024-11-06 17:17:10|4636|4630|4636.6|4630.6|4636.6|4630.6|4636|4630|24
1730913440000|2024-11-06 17:17:20|4638.6|4632.6|4637.6|4631.6|4638.6|4632.6|4637.6|4631.6|18
1730913450000|2024-11-06 17:17:30|4637.7|4631.7|4637.6|4631.6|4637.7|4631.7|4637.6|4631.6|4
1730913460000|2024-11-06 17:17:40|4639.6|4633.6|4638.6|4632.6|4639.6|4633.6|4638.6|4632.6|35
1730913470000|2024-11-06 17:17:50|4637.6|4631.6|4636.6|4630.6|4637.6|4631.6|4636.6|4630.6|12
1730913480000|2024-11-06 17:18:00|||||||||1
1730913490000|2024-11-06 17:18:10|4637|4631|4638.6|4632.6|4638.6|4632.6|4637|4631|7
1730913500000|2024-11-06 17:18:20|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4638.1|4632.1|8
1730913510000|2024-11-06 17:18:30|4637.6|4631.6|4636.6|4630.6|4637.6|4631.6|4636.6|4630.6|41
1730913520000|2024-11-06 17:18:40|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|6
1730913530000|2024-11-06 17:18:50|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|39
1730913540000|2024-11-06 17:19:00|4633.8|4627.8|4632.2|4626.2|4633.8|4627.8|4631.6|4625.6|53
1730913550000|2024-11-06 17:19:10|4632.1|4626.1|4631.6|4625.6|4632.6|4626.6|4631.6|4625.6|6
1730913560000|2024-11-06 17:19:20|||||||||1
1730913570000|2024-11-06 17:19:30|4631.1|4625.1|4631.6|4625.6|4631.6|4625.6|4631|4625|10
1730913580000|2024-11-06 17:19:40|4631.5|4625.5|4631.6|4625.6|4631.6|4625.6|4631.5|4625.5|3
1730913590000|2024-11-06 17:19:50|4632.6|4626.6|4634.4|4628.4|4634.5|4628.5|4632.6|4626.6|44
1730913600000|2024-11-06 17:20:00|4633.6|4627.6|4634.6|4628.6|4636.6|4630.6|4633.6|4627.6|134
1730913610000|2024-11-06 17:20:10|4635|4629|4634.6|4628.6|4635|4629|4634.6|4628.6|2
1730913620000|2024-11-06 17:20:20|4635|4629|4634.6|4628.6|4635|4629|4634.6|4628.6|0
1730913630000|2024-11-06 17:20:30|4635|4629|4634.6|4628.6|4635|4629|4634.6|4628.6|3
1730913640000|2024-11-06 17:20:40|4635.6|4629.6|4638.6|4632.6|4638.6|4632.6|4635.6|4629.6|51
1730913650000|2024-11-06 17:20:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|3
1730913660000|2024-11-06 17:21:00|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.2|4631.2|4
1730913670000|2024-11-06 17:21:10|||||||||1
1730913680000|2024-11-06 17:21:20|4637.8|4631.8|4638.2|4632.2|4638.3|4632.3|4636.8|4630.8|13
1730913690000|2024-11-06 17:21:30|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|8
1730913700000|2024-11-06 17:21:40|||||||||2
1730913720000|2024-11-06 17:22:00|4639.8|4633.8|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|38
1730913730000|2024-11-06 17:22:10|||||||||9
1730913740000|2024-11-06 17:22:20|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|6
1730913750000|2024-11-06 17:22:30|||||||||1
1730913760000|2024-11-06 17:22:40|4638.9|4632.9|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|3
1730913770000|2024-11-06 17:22:50|4639.3|4633.3|4637.8|4631.8|4639.3|4633.3|4637.8|4631.8|7
1730913780000|2024-11-06 17:23:00|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.2|4632.2|12
1730913790000|2024-11-06 17:23:10|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|9
1730913800000|2024-11-06 17:23:20|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|1
1730913810000|2024-11-06 17:23:30|4637.8|4631.8|4637.2|4631.2|4637.8|4631.8|4636.8|4630.8|19
1730913820000|2024-11-06 17:23:40|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|1
1730913830000|2024-11-06 17:23:50|4637|4631|4637.8|4631.8|4637.8|4631.8|4637|4631|1
1730913840000|2024-11-06 17:24:00|4638.6|4632.6|4637.8|4631.8|4638.8|4632.8|4636.8|4630.8|54
1730913850000|2024-11-06 17:24:10|4637.9|4631.9|4639.2|4633.2|4639.8|4633.8|4637.9|4631.9|16
1730913860000|2024-11-06 17:24:20|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|5
1730913880000|2024-11-06 17:24:40|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|7
1730913890000|2024-11-06 17:24:50|4637.8|4631.8|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|13
1730913900000|2024-11-06 17:25:00|4638.2|4632.2|4638.2|4632.2|4638.3|4632.3|4637.8|4631.8|11
1730913910000|2024-11-06 17:25:10|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|2
1730913920000|2024-11-06 17:25:20|4637.8|4631.8|4637.2|4631.2|4637.8|4631.8|4636.8|4630.8|16
1730913930000|2024-11-06 17:25:30|4637.3|4631.3|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|7
1730913940000|2024-11-06 17:25:40|4637.6|4631.6|4634.8|4628.8|4637.6|4631.6|4634.8|4628.8|64
1730913950000|2024-11-06 17:25:50|4634.7|4628.7|4634.6|4628.6|4634.8|4628.8|4634.6|4628.6|10
1730913960000|2024-11-06 17:26:00|4634.7|4628.7|4637.6|4631.6|4637.6|4631.6|4634.7|4628.7|15
1730913970000|2024-11-06 17:26:10|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.7|4631.7|26
1730913980000|2024-11-06 17:26:20|||||||||1
1730913990000|2024-11-06 17:26:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|1
1730914000000|2024-11-06 17:26:40|||||||||5
1730914010000|2024-11-06 17:26:50|4637.7|4631.7|4637.2|4631.2|4638.1|4632.1|4637.2|4631.2|6
1730914020000|2024-11-06 17:27:00|4637.7|4631.7|4638.8|4632.8|4638.8|4632.8|4637.7|4631.7|19
1730914030000|2024-11-06 17:27:10|4639.2|4633.2|4638.6|4632.6|4639.6|4633.6|4638.6|4632.6|12
1730914040000|2024-11-06 17:27:20|4638.2|4632.2|4638.7|4632.7|4638.8|4632.8|4638.2|4632.2|5
1730914050000|2024-11-06 17:27:30|4638.8|4632.8|4637.6|4631.6|4638.8|4632.8|4637.6|4631.6|5
1730914060000|2024-11-06 17:27:40|4636.6|4630.6|4635.6|4629.6|4636.6|4630.6|4635.2|4629.2|16
1730914070000|2024-11-06 17:27:50|4636.6|4630.6|4637.6|4631.6|4637.6|4631.6|4636.6|4630.6|6
1730914080000|2024-11-06 17:28:00|4638.6|4632.6|4639.6|4633.6|4639.6|4633.6|4638.6|4632.6|4
1730914090000|2024-11-06 17:28:10|4639|4633|4638.6|4632.6|4639|4633|4638.6|4632.6|8
1730914100000|2024-11-06 17:28:20|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|5
1730914110000|2024-11-06 17:28:30|||||||||4
1730914120000|2024-11-06 17:28:40|4636.6|4630.6|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|8
1730914130000|2024-11-06 17:28:50|4636.8|4630.8|4637.6|4631.6|4637.6|4631.6|4636.8|4630.8|3
1730914140000|2024-11-06 17:29:00|4637.1|4631.1|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|12
1730914150000|2024-11-06 17:29:10|4635.6|4629.6|4636.1|4630.1|4636.1|4630.1|4635.6|4629.6|1
1730914160000|2024-11-06 17:29:20|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|10
1730914170000|2024-11-06 17:29:30|4635.7|4629.7|4637.6|4631.6|4637.6|4631.6|4635.7|4629.7|3
1730914180000|2024-11-06 17:29:40|4636.6|4630.6|4637.6|4631.6|4637.6|4631.6|4636.6|4630.6|15
1730914190000|2024-11-06 17:29:50|4637.1|4631.1|4638.6|4632.6|4638.6|4632.6|4637.1|4631.1|11
1730914200000|2024-11-06 17:30:00|4638.1|4632.1|4637.1|4631.1|4638.2|4632.2|4637|4631|14
1730914210000|2024-11-06 17:30:10|4637.6|4631.6|4638.6|4632.6|4638.6|4632.6|4637.2|4631.2|6
1730914220000|2024-11-06 17:30:20|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4638.1|4632.1|5
1730914240000|2024-11-06 17:30:40|4638.2|4632.2|4638.6|4632.6|4639.1|4633.1|4638.2|4632.2|35
1730914250000|2024-11-06 17:30:50|4637.6|4631.6|4639.6|4633.6|4639.6|4633.6|4637.6|4631.6|17
1730914260000|2024-11-06 17:31:00|4638.6|4632.6|4638.1|4632.1|4639|4633|4637.6|4631.6|9
1730914270000|2024-11-06 17:31:10|4638.2|4632.2|4638.1|4632.1|4638.2|4632.2|4638.1|4632.1|2
1730914280000|2024-11-06 17:31:20|4638|4632|4638.6|4632.6|4638.6|4632.6|4638|4632|2
1730914290000|2024-11-06 17:31:30|4638|4632|4636.1|4630.1|4638|4632|4636|4630|34
1730914300000|2024-11-06 17:31:40|4636.5|4630.5|4636|4630|4636.6|4630.6|4636|4630|11
1730914310000|2024-11-06 17:31:50|4635.8|4629.8|4636|4630|4636|4630|4635.8|4629.8|30
1730914320000|2024-11-06 17:32:00|4636.1|4630.1|4637.6|4631.6|4638|4632|4636.1|4630.1|8
1730914330000|2024-11-06 17:32:10|4637.7|4631.7|4639.8|4633.8|4640.6|4634.6|4637.6|4631.6|76
1730914340000|2024-11-06 17:32:20|4641.1|4635.1|4640.3|4634.3|4641.2|4635.2|4640.2|4634.2|18
1730914350000|2024-11-06 17:32:30|4640.4|4634.4|4640.3|4634.3|4640.7|4634.7|4640.2|4634.2|4
1730914360000|2024-11-06 17:32:40|4640.8|4634.8|4640.7|4634.7|4641.2|4635.2|4640.2|4634.2|11
1730914370000|2024-11-06 17:32:50|4640.6|4634.6|4640.6|4634.6|4640.7|4634.7|4640.2|4634.2|4
1730914380000|2024-11-06 17:33:00|4640.2|4634.2|4640.2|4634.2|4640.6|4634.6|4640.2|4634.2|106
1730914390000|2024-11-06 17:33:10|4640.3|4634.3|4638.2|4632.2|4640.3|4634.3|4637.2|4631.2|3
1730914400000|2024-11-06 17:33:20|4639.2|4633.2|4640.2|4634.2|4640.7|4634.7|4639.2|4633.2|30
1730914410000|2024-11-06 17:33:30|4640.6|4634.6|4641.7|4635.7|4641.7|4635.7|4640.2|4634.2|41
1730914430000|2024-11-06 17:33:50|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|1
1730914440000|2024-11-06 17:34:00|4642.7|4636.7|4642.8|4636.8|4642.8|4636.8|4642.2|4636.2|61
1730914450000|2024-11-06 17:34:10|4642.4|4636.4|4642.2|4636.2|4642.8|4636.8|4642.2|4636.2|10
1730914460000|2024-11-06 17:34:20|4641.8|4635.8|4641.3|4635.3|4641.8|4635.8|4640.8|4634.8|3
1730914470000|2024-11-06 17:34:30|4641.8|4635.8|4642.3|4636.3|4642.3|4636.3|4641.8|4635.8|1
1730914480000|2024-11-06 17:34:40|4641.8|4635.8|4641.7|4635.7|4641.8|4635.8|4641.7|4635.7|23
1730914490000|2024-11-06 17:34:50|4641.2|4635.2|4641.2|4635.2|4641.7|4635.7|4640.6|4634.6|24
1730914500000|2024-11-06 17:35:00|4641.8|4635.8|4642.2|4636.2|4642.2|4636.2|4641.8|4635.8|1
1730914510000|2024-11-06 17:35:10|4642.8|4636.8|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|8
1730914520000|2024-11-06 17:35:20|4643.3|4637.3|4642.3|4636.3|4643.8|4637.8|4641.8|4635.8|165
1730914530000|2024-11-06 17:35:30|4642.8|4636.8|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|3
1730914540000|2024-11-06 17:35:40|||||||||99
1730914550000|2024-11-06 17:35:50|||||||||4
1730914560000|2024-11-06 17:36:00|||||||||20
1730914570000|2024-11-06 17:36:10|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|5
1730914580000|2024-11-06 17:36:20|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|8
1730914590000|2024-11-06 17:36:30|4645.2|4639.2|4646.8|4640.8|4646.8|4640.8|4645.2|4639.2|91
1730914600000|2024-11-06 17:36:40|4645.8|4639.8|4644.8|4638.8|4645.8|4639.8|4644.8|4638.8|54
1730914610000|2024-11-06 17:36:50|||||||||28
1730914620000|2024-11-06 17:37:00|4644.3|4638.3|4644.2|4638.2|4646.8|4640.8|4643.8|4637.8|15
1730914630000|2024-11-06 17:37:10|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|50
1730914640000|2024-11-06 17:37:20|||||||||2
1730914650000|2024-11-06 17:37:30|4644.6|4638.6|4644.8|4638.8|4644.8|4638.8|4644.6|4638.6|50
1730914660000|2024-11-06 17:37:40|4644.7|4638.7|4644.8|4638.8|4644.8|4638.8|4644.7|4638.7|1
1730914670000|2024-11-06 17:37:50|4645.2|4639.2|4646.8|4640.8|4646.8|4640.8|4644.8|4638.8|70
1730914680000|2024-11-06 17:38:00|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|11
1730914690000|2024-11-06 17:38:10|4646.3|4640.3|4644.8|4638.8|4646.3|4640.3|4644.8|4638.8|7
1730914700000|2024-11-06 17:38:20|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.3|4639.3|6
1730914710000|2024-11-06 17:38:30|4645.3|4639.3|4644.9|4638.9|4645.8|4639.8|4644.8|4638.8|15
1730914720000|2024-11-06 17:38:40|4645|4639|4644.8|4638.8|4645.8|4639.8|4644.8|4638.8|7
1730914730000|2024-11-06 17:38:50|4645.4|4639.4|4644.8|4638.8|4645.9|4639.9|4644.8|4638.8|9
1730914740000|2024-11-06 17:39:00|4644|4638|4644|4638|4644|4638|4644|4638|23
1730914750000|2024-11-06 17:39:10|4647|4641|4645.4|4639.4|4647|4641|4644.4|4638.4|79
1730914760000|2024-11-06 17:39:20|4645.5|4639.5|4646.4|4640.4|4646.4|4640.4|4645.5|4639.5|2
1730914770000|2024-11-06 17:39:30|4646.5|4640.5|4647.4|4641.4|4647.8|4641.8|4646.5|4640.5|16
1730914780000|2024-11-06 17:39:40|4647.3|4641.3|4648.4|4642.4|4648.9|4642.9|4647.3|4641.3|31
1730914790000|2024-11-06 17:39:50|4649.4|4643.4|4650|4644|4650.4|4644.4|4649.4|4643.4|12
1730914800000|2024-11-06 17:40:00|4650.4|4644.4|4651.8|4645.8|4651.8|4645.8|4649.8|4643.8|44
1730914810000|2024-11-06 17:40:10|4651|4645|4650.8|4644.8|4651|4645|4650.7|4644.7|36
1730914820000|2024-11-06 17:40:20|4650.7|4644.7|4650.6|4644.6|4650.8|4644.8|4650.6|4644.6|11
1730914830000|2024-11-06 17:40:30|4649.2|4643.2|4649.3|4643.3|4649.7|4643.7|4649.2|4643.2|16
1730914840000|2024-11-06 17:40:40|4649.4|4643.4|4649.3|4643.3|4650.8|4644.8|4649.3|4643.3|26
1730914850000|2024-11-06 17:40:50|4649.2|4643.2|4650.8|4644.8|4651.8|4645.8|4649.2|4643.2|8
1730914860000|2024-11-06 17:41:00|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|1
1730914870000|2024-11-06 17:41:10|4649.8|4643.8|4650.8|4644.8|4650.8|4644.8|4649.8|4643.8|78
1730914880000|2024-11-06 17:41:20|4651.2|4645.2|4651.8|4645.8|4651.8|4645.8|4650.8|4644.8|13
1730914890000|2024-11-06 17:41:30|4651.7|4645.7|4650.8|4644.8|4651.8|4645.8|4650.8|4644.8|18
1730914900000|2024-11-06 17:41:40|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.3|4646.3|72
1730914910000|2024-11-06 17:41:50|4652.9|4646.9|4652.8|4646.8|4653|4647|4652.8|4646.8|10
1730914920000|2024-11-06 17:42:00|4651.9|4645.9|4652.8|4646.8|4652.8|4646.8|4651.8|4645.8|31
1730914930000|2024-11-06 17:42:10|4652.9|4646.9|4654.4|4648.4|4654.5|4648.5|4652.8|4646.8|44
1730914940000|2024-11-06 17:42:20|4653.9|4647.9|4654.5|4648.5|4655|4649|4653|4647|86
1730914950000|2024-11-06 17:42:30|4655|4649|4657|4651|4657.4|4651.4|4654.5|4648.5|77
1730914960000|2024-11-06 17:42:40|4656.9|4650.9|4661|4655|4662|4656|4656.5|4650.5|60
1730914970000|2024-11-06 17:42:50|4660.6|4654.6|4660|4654|4660.6|4654.6|4659.5|4653.5|31
1730914980000|2024-11-06 17:43:00|4659.5|4653.5|4659.5|4653.5|4660|4654|4659|4653|29
1730914990000|2024-11-06 17:43:10|4659.4|4653.4|4659.5|4653.5|4659.5|4653.5|4659.4|4653.4|176
1730915000000|2024-11-06 17:43:20|4659.4|4653.4|4662|4656|4662|4656|4659.4|4653.4|62
1730915010000|2024-11-06 17:43:30|4663|4657|4665.3|4659.3|4665.3|4659.3|4663|4657|50
1730915020000|2024-11-06 17:43:40|4665.8|4659.8|4664.8|4658.8|4666.8|4660.8|4664.8|4658.8|50
1730915030000|2024-11-06 17:43:50|4665.3|4659.3|4666.3|4660.3|4666.8|4660.8|4664.4|4658.4|38
1730915040000|2024-11-06 17:44:00|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4665.5|4659.5|80
1730915050000|2024-11-06 17:44:10|4666.3|4660.3|4664.3|4658.3|4666.3|4660.3|4664.3|4658.3|43
1730915060000|2024-11-06 17:44:20|4663.3|4657.3|4661.3|4655.3|4663.3|4657.3|4660.4|4654.4|85
1730915070000|2024-11-06 17:44:30|4661.8|4655.8|4661.3|4655.3|4661.8|4655.8|4661.3|4655.3|18
1730915080000|2024-11-06 17:44:40|4662|4656|4663.1|4657.1|4663.8|4657.8|4661.8|4655.8|24
1730915090000|2024-11-06 17:44:50|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4661.3|4655.3|17
1730915100000|2024-11-06 17:45:00|4663.3|4657.3|4667.3|4661.3|4667.3|4661.3|4663.3|4657.3|36
1730915110000|2024-11-06 17:45:10|4667|4661|4665.9|4659.9|4667.3|4661.3|4665.3|4659.3|53
1730915120000|2024-11-06 17:45:20|4665.5|4659.5|4665.1|4659.1|4665.9|4659.9|4665|4659|12
1730915130000|2024-11-06 17:45:30|4665.5|4659.5|4664|4658|4665.5|4659.5|4664|4658|19
1730915140000|2024-11-06 17:45:40|4663.5|4657.5|4663.3|4657.3|4664.5|4658.5|4661.5|4655.5|130
1730915150000|2024-11-06 17:45:50|4663.4|4657.4|4663|4657|4663.4|4657.4|4662.9|4656.9|32
1730915160000|2024-11-06 17:46:00|4662.9|4656.9|4664|4658|4664|4658|4662.5|4656.5|32
1730915170000|2024-11-06 17:46:10|4663.9|4657.9|4663.5|4657.5|4664|4658|4663.5|4657.5|7
1730915180000|2024-11-06 17:46:20|4663.9|4657.9|4662.5|4656.5|4664.5|4658.5|4662.5|4656.5|27
1730915190000|2024-11-06 17:46:30|4663.5|4657.5|4663.5|4657.5|4665.5|4659.5|4663.5|4657.5|27
1730915200000|2024-11-06 17:46:40|4663|4657|4662.5|4656.5|4663|4657|4662.5|4656.5|6
1730915210000|2024-11-06 17:46:50|4662.9|4656.9|4665|4659|4665|4659|4662.5|4656.5|10
1730915220000|2024-11-06 17:47:00|4664.9|4658.9|4665.6|4659.6|4666.5|4660.5|4664.5|4658.5|37
1730915230000|2024-11-06 17:47:10|4666.5|4660.5|4665|4659|4666.5|4660.5|4664|4658|30
1730915240000|2024-11-06 17:47:20|4667.5|4661.5|4667.5|4661.5|4668.5|4662.5|4667.5|4661.5|11
1730915250000|2024-11-06 17:47:30|4666.7|4660.7|4666.9|4660.9|4666.9|4660.9|4666|4660|34
1730915260000|2024-11-06 17:47:40|4666.5|4660.5|4667.5|4661.5|4667.5|4661.5|4666.5|4660.5|20
1730915270000|2024-11-06 17:47:50|4667.1|4661.1|4666.5|4660.5|4667.5|4661.5|4666.5|4660.5|21
1730915280000|2024-11-06 17:48:00|4667.9|4661.9|4667.9|4661.9|4669.5|4663.5|4667.5|4661.5|49
1730915290000|2024-11-06 17:48:10|4667.5|4661.5|4665.3|4659.3|4667.5|4661.5|4664.8|4658.8|48
1730915300000|2024-11-06 17:48:20|4662.9|4656.9|4662.9|4656.9|4663.3|4657.3|4662.9|4656.9|6
1730915310000|2024-11-06 17:48:30|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|0
1730915320000|2024-11-06 17:48:40|4662.9|4656.9|4664.4|4658.4|4664.5|4658.5|4662.9|4656.9|18
1730915330000|2024-11-06 17:48:50|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4663.9|4657.9|11
1730915340000|2024-11-06 17:49:00|4665.5|4659.5|4665.5|4659.5|4666|4660|4665|4659|20
1730915350000|2024-11-06 17:49:10|4666.5|4660.5|4669|4663|4669|4663|4666.5|4660.5|22
1730915360000|2024-11-06 17:49:20|4668.9|4662.9|4668.5|4662.5|4668.9|4662.9|4668.5|4662.5|11
1730915370000|2024-11-06 17:49:30|4667.9|4661.9|4667.3|4661.3|4667.9|4661.9|4667.3|4661.3|29
1730915380000|2024-11-06 17:49:40|4666.9|4660.9|4667.3|4661.3|4667.3|4661.3|4666.4|4660.4|8
1730915390000|2024-11-06 17:49:50|4668.1|4662.1|4669.5|4663.5|4669.5|4663.5|4667.5|4661.5|24
1730915400000|2024-11-06 17:50:00|4669.4|4663.4|4667.9|4661.9|4669.4|4663.4|4667.5|4661.5|13
1730915410000|2024-11-06 17:50:10|4668|4662|4666.5|4660.5|4668|4662|4666.5|4660.5|15
1730915420000|2024-11-06 17:50:20|4666.4|4660.4|4667.9|4661.9|4667.9|4661.9|4665.5|4659.5|7
1730915430000|2024-11-06 17:50:30|4667.4|4661.4|4666.9|4660.9|4667.4|4661.4|4666.9|4660.9|40
1730915440000|2024-11-06 17:50:40|4667.3|4661.3|4667.5|4661.5|4667.5|4661.5|4667.3|4661.3|9
1730915450000|2024-11-06 17:50:50|4668|4662|4668|4662|4668|4662|4668|4662|18
1730915460000|2024-11-06 17:51:00|4667.9|4661.9|4667.5|4661.5|4667.9|4661.9|4667.4|4661.4|2
1730915470000|2024-11-06 17:51:10|4667.4|4661.4|4668|4662|4668|4662|4665.5|4659.5|20
1730915480000|2024-11-06 17:51:20|4667.9|4661.9|4667.5|4661.5|4668.5|4662.5|4667.5|4661.5|2
1730915490000|2024-11-06 17:51:30|4667.9|4661.9|4668|4662|4668|4662|4667.5|4661.5|14
1730915500000|2024-11-06 17:51:40|4668.1|4662.1|4667.5|4661.5|4669|4663|4667.5|4661.5|34
1730915510000|2024-11-06 17:51:50|4666.9|4660.9|4667.5|4661.5|4667.5|4661.5|4666.9|4660.9|6
1730915520000|2024-11-06 17:52:00|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|14
1730915530000|2024-11-06 17:52:10|4667.5|4661.5|4668.5|4662.5|4669.5|4663.5|4667|4661|10
1730915540000|2024-11-06 17:52:20|4668.3|4662.3|4668|4662|4668.5|4662.5|4667.5|4661.5|24
1730915550000|2024-11-06 17:52:30|4668.1|4662.1|4668|4662|4668.5|4662.5|4668|4662|4
1730915560000|2024-11-06 17:52:40|4667.9|4661.9|4668.9|4662.9|4668.9|4662.9|4667.5|4661.5|11
1730915570000|2024-11-06 17:52:50|4668.5|4662.5|4669.5|4663.5|4669.5|4663.5|4668|4662|14
1730915580000|2024-11-06 17:53:00|4669|4663|4670.3|4664.3|4670.3|4664.3|4669|4663|14
1730915590000|2024-11-06 17:53:10|4670|4664|4669.9|4663.9|4670.5|4664.5|4669.5|4663.5|14
1730915600000|2024-11-06 17:53:20|4670|4664|4673|4667|4675.4|4669.4|4669.9|4663.9|50
1730915610000|2024-11-06 17:53:30|4673.5|4667.5|4674.5|4668.5|4674.5|4668.5|4673.4|4667.4|5
1730915620000|2024-11-06 17:53:40|4675|4669|4677.5|4671.5|4677.5|4671.5|4675|4669|30
1730915630000|2024-11-06 17:53:50|4677.4|4671.4|4678.9|4672.9|4678.9|4672.9|4676.5|4670.5|28
1730915640000|2024-11-06 17:54:00|4678.5|4672.5|4678.9|4672.9|4678.9|4672.9|4677.9|4671.9|17
1730915650000|2024-11-06 17:54:10|4679.5|4673.5|4679|4673|4679.5|4673.5|4679|4673|6
1730915660000|2024-11-06 17:54:20|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|4678.3|4672.3|46
1730915670000|2024-11-06 17:54:30|4677.5|4671.5|4681|4675|4681|4675|4677.5|4671.5|49
1730915680000|2024-11-06 17:54:40|4681.1|4675.1|4681|4675|4681.5|4675.5|4681|4675|4
1730915690000|2024-11-06 17:54:50|4680.9|4674.9|4680|4674|4680.9|4674.9|4678.9|4672.9|104
1730915700000|2024-11-06 17:55:00|4679.9|4673.9|4681.9|4675.9|4681.9|4675.9|4679.5|4673.5|19
1730915710000|2024-11-06 17:55:10|4682.3|4676.3|4680|4674|4682.3|4676.3|4679.9|4673.9|77
1730915720000|2024-11-06 17:55:20|4680.5|4674.5|4678.9|4672.9|4680.5|4674.5|4678.9|4672.9|38
1730915730000|2024-11-06 17:55:30|4678.4|4672.4|4678.8|4672.8|4678.9|4672.9|4678.4|4672.4|10
1730915740000|2024-11-06 17:55:40|4678.4|4672.4|4679.9|4673.9|4679.9|4673.9|4678.4|4672.4|20
1730915750000|2024-11-06 17:55:50|4679.6|4673.6|4678.9|4672.9|4679.6|4673.6|4677.9|4671.9|44
1730915760000|2024-11-06 17:56:00|4679.9|4673.9|4678.9|4672.9|4679.9|4673.9|4678.4|4672.4|20
1730915770000|2024-11-06 17:56:10|4679|4673|4677.9|4671.9|4679|4673|4677.9|4671.9|23
1730915780000|2024-11-06 17:56:20|4677.5|4671.5|4670.3|4664.3|4678.3|4672.3|4669.8|4663.8|59
1730915790000|2024-11-06 17:56:30|4670.6|4664.6|4672.3|4666.3|4673.3|4667.3|4670.6|4664.6|33
1730915800000|2024-11-06 17:56:40|4672.9|4666.9|4671.3|4665.3|4673.4|4667.4|4671.3|4665.3|61
1730915810000|2024-11-06 17:56:50|4671.8|4665.8|4672.8|4666.8|4673.3|4667.3|4671.8|4665.8|32
1730915820000|2024-11-06 17:57:00|4672.6|4666.6|4672.3|4666.3|4673.3|4667.3|4672.3|4666.3|4
1730915830000|2024-11-06 17:57:10|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|0
1730915840000|2024-11-06 17:57:20|4672.3|4666.3|4674.8|4668.8|4675.3|4669.3|4672.3|4666.3|67
1730915850000|2024-11-06 17:57:30|4675.3|4669.3|4675|4669|4676.4|4670.4|4674.9|4668.9|49
1730915860000|2024-11-06 17:57:40|4675.4|4669.4|4677.3|4671.3|4677.9|4671.9|4675.4|4669.4|38
1730915870000|2024-11-06 17:57:50|4676.9|4670.9|4676.9|4670.9|4677.4|4671.4|4676.9|4670.9|3
1730915880000|2024-11-06 17:58:00|4677.4|4671.4|4676.9|4670.9|4677.4|4671.4|4676.9|4670.9|9
1730915890000|2024-11-06 17:58:10|4675.9|4669.9|4675.5|4669.5|4676|4670|4675.5|4669.5|34
1730915900000|2024-11-06 17:58:20|4675.9|4669.9|4676.9|4670.9|4677|4671|4675.9|4669.9|16
1730915910000|2024-11-06 17:58:30|4677.4|4671.4|4676.9|4670.9|4677.4|4671.4|4676.9|4670.9|18
1730915920000|2024-11-06 17:58:40|4677.1|4671.1|4675.4|4669.4|4677.3|4671.3|4675.4|4669.4|80
1730915930000|2024-11-06 17:58:50|4674.9|4668.9|4673.9|4667.9|4675.4|4669.4|4673.9|4667.9|30
1730915940000|2024-11-06 17:59:00|4673.3|4667.3|4670.8|4664.8|4673.3|4667.3|4670.8|4664.8|32
1730915950000|2024-11-06 17:59:10|4671.1|4665.1|4670.9|4664.9|4671.3|4665.3|4669.6|4663.6|16
1730915960000|2024-11-06 17:59:20|4671.1|4665.1|4670.6|4664.6|4671.1|4665.1|4670.6|4664.6|27
1730915970000|2024-11-06 17:59:30|4670.3|4664.3|4669.8|4663.8|4670.3|4664.3|4669.8|4663.8|2
1730915980000|2024-11-06 17:59:40|4670.1|4664.1|4670|4664|4670.6|4664.6|4670|4664|14
1730915990000|2024-11-06 17:59:50|4669.6|4663.6|4670.6|4664.6|4670.6|4664.6|4669.6|4663.6|16
1730916000000|2024-11-06 18:00:00|4670|4664|4669.8|4663.8|4671.3|4665.3|4669.6|4663.6|20
1730916010000|2024-11-06 18:00:10|4669.3|4663.3|4668.3|4662.3|4671|4665|4668.3|4662.3|69
1730916020000|2024-11-06 18:00:20|4667.3|4661.3|4665|4659|4667.3|4661.3|4664.4|4658.4|81
1730916030000|2024-11-06 18:00:30|4664.9|4658.9|4664.6|4658.6|4665.6|4659.6|4664.5|4658.5|16
1730916040000|2024-11-06 18:00:40|4664.4|4658.4|4664.1|4658.1|4664.4|4658.4|4663.6|4657.6|17
1730916050000|2024-11-06 18:00:50|4665|4659|4664|4658|4665|4659|4664|4658|24
1730916060000|2024-11-06 18:01:00|4664.1|4658.1|4663.3|4657.3|4664.3|4658.3|4663.3|4657.3|30
1730916070000|2024-11-06 18:01:10|4663|4657|4664.1|4658.1|4664.3|4658.3|4663|4657|38
1730916080000|2024-11-06 18:01:20|4664|4658|4664.3|4658.3|4664.3|4658.3|4663.3|4657.3|10
1730916090000|2024-11-06 18:01:30|4663.9|4657.9|4663.3|4657.3|4664.3|4658.3|4662.3|4656.3|28
1730916100000|2024-11-06 18:01:40|4663.6|4657.6|4667.6|4661.6|4667.9|4661.9|4663.6|4657.6|42
1730916110000|2024-11-06 18:01:50|4667.8|4661.8|4667.8|4661.8|4668.3|4662.3|4667.8|4661.8|2
1730916120000|2024-11-06 18:02:00|4667.9|4661.9|4669.3|4663.3|4671.4|4665.4|4667.8|4661.8|14
1730916130000|2024-11-06 18:02:10|4669.6|4663.6|4667.4|4661.4|4669.6|4663.6|4666.9|4660.9|28
1730916140000|2024-11-06 18:02:20|4666.9|4660.9|4666.5|4660.5|4666.9|4660.9|4666.5|4660.5|0
1730916150000|2024-11-06 18:02:30|4666.9|4660.9|4666.3|4660.3|4667.3|4661.3|4666.3|4660.3|25
1730916160000|2024-11-06 18:02:40|4665.9|4659.9|4667|4661|4667.5|4661.5|4665.9|4659.9|13
1730916170000|2024-11-06 18:02:50|4666.9|4660.9|4669.4|4663.4|4669.9|4663.9|4666.9|4660.9|27
1730916180000|2024-11-06 18:03:00|4669.8|4663.8|4670.5|4664.5|4670.5|4664.5|4669.4|4663.4|9
1730916190000|2024-11-06 18:03:10|4670.6|4664.6|4670.9|4664.9|4671|4665|4670.5|4664.5|3
1730916200000|2024-11-06 18:03:20|4669.6|4663.6|4667.5|4661.5|4669.9|4663.9|4666.6|4660.6|112
1730916210000|2024-11-06 18:03:30|4668.5|4662.5|4668.9|4662.9|4669|4663|4668.5|4662.5|8
1730916220000|2024-11-06 18:03:40|4669|4663|4667.9|4661.9|4669.5|4663.5|4667.8|4661.8|14
1730916230000|2024-11-06 18:03:50|4669.3|4663.3|4668.9|4662.9|4669.3|4663.3|4668.9|4662.9|6
1730916240000|2024-11-06 18:04:00|4667.9|4661.9|4666.3|4660.3|4667.9|4661.9|4666.3|4660.3|32
1730916250000|2024-11-06 18:04:10|4665.9|4659.9|4665.3|4659.3|4665.9|4659.9|4664.6|4658.6|19
1730916260000|2024-11-06 18:04:20|4665|4659|4664.3|4658.3|4665.3|4659.3|4664.3|4658.3|36
1730916270000|2024-11-06 18:04:30|4663.3|4657.3|4661.6|4655.6|4663.3|4657.3|4661.6|4655.6|80
1730916280000|2024-11-06 18:04:40|4662.3|4656.3|4662|4656|4663|4657|4662|4656|68
1730916290000|2024-11-06 18:04:50|4661.6|4655.6|4660|4654|4661.6|4655.6|4660|4654|43
1730916300000|2024-11-06 18:05:00|4661.5|4655.5|4662|4656|4662|4656|4661.4|4655.4|17
1730916310000|2024-11-06 18:05:10|4661.8|4655.8|4662|4656|4662|4656|4661|4655|9
1730916320000|2024-11-06 18:05:20|4662.4|4656.4|4663|4657|4663|4657|4662.4|4656.4|4
1730916330000|2024-11-06 18:05:30|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|13
1730916340000|2024-11-06 18:05:40|4664.9|4658.9|4664.6|4658.6|4664.9|4658.9|4664.3|4658.3|23
1730916350000|2024-11-06 18:05:50|4664.8|4658.8|4666.6|4660.6|4667.3|4661.3|4664.8|4658.8|52
1730916360000|2024-11-06 18:06:00|4666.3|4660.3|4666|4660|4666.3|4660.3|4666|4660|11
1730916370000|2024-11-06 18:06:10|4666.1|4660.1|4668.4|4662.4|4668.4|4662.4|4665.3|4659.3|23
1730916380000|2024-11-06 18:06:20|4668.3|4662.3|4669.3|4663.3|4669.3|4663.3|4668.3|4662.3|7
1730916390000|2024-11-06 18:06:30|4668.9|4662.9|4669.3|4663.3|4669.3|4663.3|4668.9|4662.9|4
1730916400000|2024-11-06 18:06:40|4669.4|4663.4|4669.3|4663.3|4669.4|4663.4|4669.3|4663.3|13
1730916410000|2024-11-06 18:06:50|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|3
1730916420000|2024-11-06 18:07:00|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1730916440000|2024-11-06 18:07:20|||||||||6
1730916450000|2024-11-06 18:07:30|4669.9|4663.9|4669.3|4663.3|4669.9|4663.9|4669.3|4663.3|21
1730916460000|2024-11-06 18:07:40|4669.5|4663.5|4670.9|4664.9|4670.9|4664.9|4669.5|4663.5|18
1730916470000|2024-11-06 18:07:50|4671.8|4665.8|4672.9|4666.9|4672.9|4666.9|4671|4665|32
1730916480000|2024-11-06 18:08:00|4673|4667|4673|4667|4673|4667|4672.9|4666.9|10
1730916490000|2024-11-06 18:08:10|4672.9|4666.9|4673|4667|4673|4667|4672.9|4666.9|1
1730916500000|2024-11-06 18:08:20|4673.5|4667.5|4672.6|4666.6|4673.9|4667.9|4672.6|4666.6|8
1730916510000|2024-11-06 18:08:30|4672|4666|4673.3|4667.3|4673.3|4667.3|4670.9|4664.9|58
1730916520000|2024-11-06 18:08:40|4673.4|4667.4|4672.9|4666.9|4674.3|4668.3|4672.9|4666.9|8
1730916530000|2024-11-06 18:08:50|4673.3|4667.3|4671.8|4665.8|4673.3|4667.3|4671.8|4665.8|15
1730916540000|2024-11-06 18:09:00|4671.4|4665.4|4672.4|4666.4|4672.4|4666.4|4671.3|4665.3|3
1730916550000|2024-11-06 18:09:10|4672.3|4666.3|4670.9|4664.9|4672.3|4666.3|4670.9|4664.9|4
1730916560000|2024-11-06 18:09:20|4671.3|4665.3|4670.9|4664.9|4671.3|4665.3|4670.9|4664.9|0
1730916570000|2024-11-06 18:09:30|4671.3|4665.3|4672.5|4666.5|4673.5|4667.5|4671.3|4665.3|30
1730916580000|2024-11-06 18:09:40|4673|4667|4672.9|4666.9|4673.1|4667.1|4672.9|4666.9|18
1730916590000|2024-11-06 18:09:50|4672.5|4666.5|4672.5|4666.5|4672.9|4666.9|4672.5|4666.5|13
1730916600000|2024-11-06 18:10:00|4672.1|4666.1|4671.5|4665.5|4672.3|4666.3|4671.5|4665.5|14
1730916610000|2024-11-06 18:10:10|4671|4665|4668|4662|4671.9|4665.9|4668|4662|13
1730916620000|2024-11-06 18:10:20|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|38
1730916630000|2024-11-06 18:10:30|4666|4660|4664.8|4658.8|4666|4660|4664.4|4658.4|17
1730916640000|2024-11-06 18:10:40|4664.4|4658.4|4665|4659|4665.4|4659.4|4664.4|4658.4|47
1730916650000|2024-11-06 18:10:50|4665.4|4659.4|4665.4|4659.4|4665.4|4659.4|4665|4659|7
1730916660000|2024-11-06 18:11:00|4664.4|4658.4|4664.4|4658.4|4664.9|4658.9|4664.4|4658.4|13
1730916670000|2024-11-06 18:11:10|4664.5|4658.5|4664.4|4658.4|4664.5|4658.5|4664|4658|13
1730916680000|2024-11-06 18:11:20|4664|4658|4663.5|4657.5|4664.4|4658.4|4663|4657|48
1730916690000|2024-11-06 18:11:30|4664|4658|4663.6|4657.6|4666|4660|4663.5|4657.5|36
1730916700000|2024-11-06 18:11:40|4664.1|4658.1|4663.6|4657.6|4664.6|4658.6|4663.6|4657.6|3
1730916710000|2024-11-06 18:11:50|4664|4658|4664.1|4658.1|4664.5|4658.5|4664|4658|0
1730916720000|2024-11-06 18:12:00|4664.5|4658.5|4663.6|4657.6|4664.6|4658.6|4663.6|4657.6|4
1730916730000|2024-11-06 18:12:10|4663.5|4657.5|4661.6|4655.6|4663.5|4657.5|4660.6|4654.6|15
1730916740000|2024-11-06 18:12:20|4661|4655|4660|4654|4661|4655|4660|4654|13
1730916750000|2024-11-06 18:12:30|4660.4|4654.4|4660.6|4654.6|4661.1|4655.1|4660.1|4654.1|86
1730916760000|2024-11-06 18:12:40|4661.6|4655.6|4661.3|4655.3|4661.6|4655.6|4661.3|4655.3|13
1730916770000|2024-11-06 18:12:50|4661.6|4655.6|4661|4655|4662.3|4656.3|4661|4655|35
1730916780000|2024-11-06 18:13:00|4660.5|4654.5|4661|4655|4661.4|4655.4|4660.4|4654.4|4
1730916790000|2024-11-06 18:13:10|4660|4654|4659.8|4653.8|4661|4655|4659.8|4653.8|87
1730916800000|2024-11-06 18:13:20|4660|4654|4662.5|4656.5|4662.5|4656.5|4659.9|4653.9|17
1730916810000|2024-11-06 18:13:30|4662.6|4656.6|4662.5|4656.5|4663|4657|4662.4|4656.4|6
1730916820000|2024-11-06 18:13:40|4662.9|4656.9|4662.5|4656.5|4663|4657|4662.5|4656.5|0
1730916830000|2024-11-06 18:13:50|4662.9|4656.9|4664.4|4658.4|4664.4|4658.4|4662.5|4656.5|26
1730916840000|2024-11-06 18:14:00|4664|4658|4663.9|4657.9|4664.4|4658.4|4663.9|4657.9|3
1730916850000|2024-11-06 18:14:10|4664|4658|4664.4|4658.4|4665|4659|4664|4658|7
1730916860000|2024-11-06 18:14:20|4664|4658|4664.5|4658.5|4664.5|4658.5|4664|4658|9
1730916870000|2024-11-06 18:14:30|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|14
1730916880000|2024-11-06 18:14:40|4665.8|4659.8|4665.5|4659.5|4665.9|4659.9|4665.4|4659.4|3
1730916890000|2024-11-06 18:14:50|4665.9|4659.9|4666.5|4660.5|4666.5|4660.5|4665|4659|26
1730916900000|2024-11-06 18:15:00|4666.4|4660.4|4667|4661|4667.4|4661.4|4666.4|4660.4|1
1730916910000|2024-11-06 18:15:10|4667.4|4661.4|4670.4|4664.4|4670.4|4664.4|4667.4|4661.4|9
1730916920000|2024-11-06 18:15:20|4669.4|4663.4|4669.5|4663.5|4669.9|4663.9|4669.4|4663.4|20
1730916930000|2024-11-06 18:15:30|4670|4664|4669.5|4663.5|4670|4664|4669.5|4663.5|18
1730916940000|2024-11-06 18:15:40|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|4669|4663|7
1730916950000|2024-11-06 18:15:50|4669|4663|4668|4662|4669|4663|4668|4662|41
1730916960000|2024-11-06 18:16:00|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|11
1730916970000|2024-11-06 18:16:10|4667|4661|4667.4|4661.4|4667.4|4661.4|4667|4661|2
1730916980000|2024-11-06 18:16:20|4667.3|4661.3|4667|4661|4667.3|4661.3|4667|4661|9
1730916990000|2024-11-06 18:16:30|4666.5|4660.5|4668|4662|4668|4662|4666|4660|13
1730917000000|2024-11-06 18:16:40|4668.3|4662.3|4669.5|4663.5|4670|4664|4668.3|4662.3|17
1730917010000|2024-11-06 18:16:50|4669.4|4663.4|4669|4663|4669.4|4663.4|4669|4663|3
1730917020000|2024-11-06 18:17:00|4668.5|4662.5|4668.6|4662.6|4669|4663|4667.6|4661.6|18
1730917030000|2024-11-06 18:17:10|4667.8|4661.8|4664.6|4658.6|4667.9|4661.9|4663.4|4657.4|68
1730917040000|2024-11-06 18:17:20|4664.5|4658.5|4662.5|4656.5|4664.5|4658.5|4662.5|4656.5|16
1730917050000|2024-11-06 18:17:30|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|0
1730917060000|2024-11-06 18:17:40|4663|4657|4659.5|4653.5|4663|4657|4658.5|4652.5|31
1730917070000|2024-11-06 18:17:50|4660|4654|4660|4654|4661|4655|4660|4654|14
1730917080000|2024-11-06 18:18:00|4660.4|4654.4|4658.6|4652.6|4660.4|4654.4|4658.5|4652.5|13
1730917090000|2024-11-06 18:18:10|4659|4653|4659|4653|4659|4653|4658.5|4652.5|9
1730917100000|2024-11-06 18:18:20|4659.5|4653.5|4661|4655|4661|4655|4659.5|4653.5|8
1730917110000|2024-11-06 18:18:30|4661.6|4655.6|4662|4656|4662|4656|4661.6|4655.6|1
1730917120000|2024-11-06 18:18:40|4661|4655|4661|4655|4661|4655|4661|4655|5
1730917130000|2024-11-06 18:18:50|4660|4654|4660.5|4654.5|4661|4655|4659.5|4653.5|18
1730917140000|2024-11-06 18:19:00|4660.4|4654.4|4660.4|4654.4|4660.5|4654.5|4660.4|4654.4|1
1730917150000|2024-11-06 18:19:10|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|1
1730917160000|2024-11-06 18:19:20|4660.4|4654.4|4660.5|4654.5|4660.5|4654.5|4660.4|4654.4|0
1730917170000|2024-11-06 18:19:30|4660.4|4654.4|4660|4654|4660.4|4654.4|4660|4654|0
1730917180000|2024-11-06 18:19:40|4659|4653|4658.9|4652.9|4659|4653|4658.9|4652.9|15
1730917190000|2024-11-06 18:19:50|4659|4653|4658|4652|4659|4653|4658|4652|27
1730917200000|2024-11-06 18:20:00|4658.4|4652.4|4657.4|4651.4|4658.5|4652.5|4657.4|4651.4|26
1730917210000|2024-11-06 18:20:10|4656|4650|4654.5|4648.5|4656|4650|4654.4|4648.4|53
1730917220000|2024-11-06 18:20:20|4652.4|4646.4|4651.8|4645.8|4653.7|4647.7|4651.8|4645.8|22
1730917230000|2024-11-06 18:20:30|4652.2|4646.2|4652.8|4646.8|4652.9|4646.9|4651.8|4645.8|14
1730917240000|2024-11-06 18:20:40|4653.3|4647.3|4652.8|4646.8|4653.3|4647.3|4652.8|4646.8|11
1730917250000|2024-11-06 18:20:50|4652.4|4646.4|4650.8|4644.8|4653.3|4647.3|4650.8|4644.8|23
1730917260000|2024-11-06 18:21:00|4650.9|4644.9|4650.8|4644.8|4651.2|4645.2|4650.8|4644.8|7
1730917270000|2024-11-06 18:21:10|4650.2|4644.2|4650.3|4644.3|4651.3|4645.3|4650.2|4644.2|43
1730917280000|2024-11-06 18:21:20|4650.7|4644.7|4647.3|4641.3|4650.7|4644.7|4647.3|4641.3|38
1730917290000|2024-11-06 18:21:30|4647.4|4641.4|4647.8|4641.8|4647.8|4641.8|4647.3|4641.3|10
1730917300000|2024-11-06 18:21:40|4647.4|4641.4|4646.8|4640.8|4647.8|4641.8|4645.2|4639.2|65
1730917310000|2024-11-06 18:21:50|4646.4|4640.4|4647.2|4641.2|4647.2|4641.2|4645.3|4639.3|28
1730917320000|2024-11-06 18:22:00|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4645.2|4639.2|9
1730917330000|2024-11-06 18:22:10|4646.3|4640.3|4647.8|4641.8|4647.8|4641.8|4646.2|4640.2|11
1730917340000|2024-11-06 18:22:20|4647.9|4641.9|4645.3|4639.3|4648|4642|4643.8|4637.8|55
1730917350000|2024-11-06 18:22:30|4645.8|4639.8|4645.3|4639.3|4646.3|4640.3|4645.2|4639.2|10
1730917360000|2024-11-06 18:22:40|4645.6|4639.6|4644.1|4638.1|4645.6|4639.6|4643.6|4637.6|89
1730917370000|2024-11-06 18:22:50|4644.5|4638.5|4643.3|4637.3|4644.5|4638.5|4642.6|4636.6|43
1730917380000|2024-11-06 18:23:00|4643.2|4637.2|4644.7|4638.7|4644.7|4638.7|4642.2|4636.2|48
1730917390000|2024-11-06 18:23:10|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|11
1730917400000|2024-11-06 18:23:20|4645.3|4639.3|4644.8|4638.8|4645.3|4639.3|4644.3|4638.3|11
1730917410000|2024-11-06 18:23:30|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|1
1730917420000|2024-11-06 18:23:40|4644.8|4638.8|4644.8|4638.8|4645.8|4639.8|4644.7|4638.7|12
1730917430000|2024-11-06 18:23:50|4645.2|4639.2|4643.8|4637.8|4645.2|4639.2|4643.8|4637.8|11
1730917440000|2024-11-06 18:24:00|4644.3|4638.3|4643.8|4637.8|4644.7|4638.7|4643.8|4637.8|0
1730917450000|2024-11-06 18:24:10|4644.2|4638.2|4643.1|4637.1|4644.2|4638.2|4642.7|4636.7|10
1730917460000|2024-11-06 18:24:20|4643.2|4637.2|4641.8|4635.8|4643.2|4637.2|4640.8|4634.8|31
1730917470000|2024-11-06 18:24:30|4641.3|4635.3|4640.8|4634.8|4641.3|4635.3|4640.8|4634.8|13
1730917480000|2024-11-06 18:24:40|4641.2|4635.2|4641.2|4635.2|4642.8|4636.8|4640.8|4634.8|20
1730917490000|2024-11-06 18:24:50|4641.3|4635.3|4640.3|4634.3|4641.8|4635.8|4640.3|4634.3|16
1730917500000|2024-11-06 18:25:00|4640.8|4634.8|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|2
1730917510000|2024-11-06 18:25:10|4641.4|4635.4|4641.3|4635.3|4641.8|4635.8|4641.2|4635.2|8
1730917520000|2024-11-06 18:25:20|4641.8|4635.8|4642.8|4636.8|4643.2|4637.2|4641.8|4635.8|20
1730917530000|2024-11-06 18:25:30|4643.3|4637.3|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|7
1730917540000|2024-11-06 18:25:40|||||||||20
1730917550000|2024-11-06 18:25:50|4644|4638|4646.8|4640.8|4646.8|4640.8|4644|4638|8
1730917560000|2024-11-06 18:26:00|4647.2|4641.2|4646.8|4640.8|4647.8|4641.8|4645.8|4639.8|38
1730917600000|2024-11-06 18:26:40|||||||||2
1730917610000|2024-11-06 18:26:50|4646.3|4640.3|4647.3|4641.3|4647.8|4641.8|4646.3|4640.3|29
1730917620000|2024-11-06 18:27:00|4647.2|4641.2|4646.3|4640.3|4647.3|4641.3|4646.3|4640.3|8
1730917630000|2024-11-06 18:27:10|4646.2|4640.2|4643.2|4637.2|4646.2|4640.2|4643.2|4637.2|6
1730917640000|2024-11-06 18:27:20|4643.1|4637.1|4643.2|4637.2|4643.3|4637.3|4642.2|4636.2|17
1730917650000|2024-11-06 18:27:30|4642.4|4636.4|4642.3|4636.3|4642.6|4636.6|4642.2|4636.2|11
1730917660000|2024-11-06 18:27:40|4641.8|4635.8|4641.3|4635.3|4641.8|4635.8|4641.2|4635.2|12
1730917670000|2024-11-06 18:27:50|4641.8|4635.8|4640.7|4634.7|4641.8|4635.8|4640.7|4634.7|27
1730917680000|2024-11-06 18:28:00|4640.3|4634.3|4639.1|4633.1|4640.7|4634.7|4639.1|4633.1|26
1730917690000|2024-11-06 18:28:10|4639.2|4633.2|4638.1|4632.1|4639.2|4633.2|4638.1|4632.1|13
1730917700000|2024-11-06 18:28:20|4637.7|4631.7|4638.6|4632.6|4638.6|4632.6|4637.6|4631.6|4
1730917710000|2024-11-06 18:28:30|4638.1|4632.1|4637.8|4631.8|4638.1|4632.1|4637.6|4631.6|30
1730917720000|2024-11-06 18:28:40|4637|4631|4635.5|4629.5|4637|4631|4634.1|4628.1|19
1730917730000|2024-11-06 18:28:50|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635|4629|8
1730917740000|2024-11-06 18:29:00|4635.1|4629.1|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|45
1730917750000|2024-11-06 18:29:10|4635|4629|4634.6|4628.6|4635.1|4629.1|4634|4628|9
1730917760000|2024-11-06 18:29:20|4634.2|4628.2|4632.1|4626.1|4634.2|4628.2|4631.6|4625.6|68
1730917770000|2024-11-06 18:29:30|4632.8|4626.8|4633|4627|4633.6|4627.6|4632.8|4626.8|14
1730917780000|2024-11-06 18:29:40|4632|4626|4633.5|4627.5|4633.5|4627.5|4632|4626|32
1730917790000|2024-11-06 18:29:50|4633.6|4627.6|4633|4627|4633.6|4627.6|4633|4627|86
1730917800000|2024-11-06 18:30:00|4633.1|4627.1|4637.1|4631.1|4637.5|4631.5|4633.1|4627.1|69
1730917810000|2024-11-06 18:30:10|4636.7|4630.7|4637.6|4631.6|4637.6|4631.6|4635.6|4629.6|51
1730917820000|2024-11-06 18:30:20|4637.7|4631.7|4640|4634|4641|4635|4637.7|4631.7|20
1730917830000|2024-11-06 18:30:30|4639|4633|4638|4632|4639|4633|4637.6|4631.6|36
1730917840000|2024-11-06 18:30:40|4637.6|4631.6|4638|4632|4638|4632|4637.6|4631.6|0
1730917850000|2024-11-06 18:30:50|4638.1|4632.1|4636|4630|4638.6|4632.6|4636|4630|13
1730917860000|2024-11-06 18:31:00|4636.1|4630.1|4640|4634|4640|4634|4636.1|4630.1|14
1730917870000|2024-11-06 18:31:10|4640.1|4634.1|4639.6|4633.6|4640.1|4634.1|4639.6|4633.6|3
1730917880000|2024-11-06 18:31:20|4639.1|4633.1|4639|4633|4640.1|4634.1|4638.6|4632.6|90
1730917890000|2024-11-06 18:31:30|4639.1|4633.1|4639|4633|4639.1|4633.1|4639|4633|1
1730917900000|2024-11-06 18:31:40|4639.1|4633.1|4639.1|4633.1|4639.6|4633.6|4638.5|4632.5|14
1730917910000|2024-11-06 18:31:50|4639.6|4633.6|4638.6|4632.6|4639.6|4633.6|4638|4632|3
1730917920000|2024-11-06 18:32:00|||||||||2
1730917930000|2024-11-06 18:32:10|4639|4633|4636|4630|4639|4633|4636|4630|26
1730917940000|2024-11-06 18:32:20|4636.4|4630.4|4637|4631|4637|4631|4636.4|4630.4|1
1730917950000|2024-11-06 18:32:30|4637.4|4631.4|4637|4631|4637.4|4631.4|4637|4631|3
1730917960000|2024-11-06 18:32:40|4636.6|4630.6|4638.6|4632.6|4638.6|4632.6|4636.1|4630.1|21
1730917990000|2024-11-06 18:33:10|4637.6|4631.6|4636.6|4630.6|4637.6|4631.6|4636.6|4630.6|28
1730918000000|2024-11-06 18:33:20|4637|4631|4634.2|4628.2|4637|4631|4634.2|4628.2|36
1730918010000|2024-11-06 18:33:30|4634.3|4628.3|4633.8|4627.8|4634.3|4628.3|4633.8|4627.8|3
1730918020000|2024-11-06 18:33:40|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|5
1730918040000|2024-11-06 18:34:00|4634.6|4628.6|4634.2|4628.2|4636.6|4630.6|4634.2|4628.2|74
1730918050000|2024-11-06 18:34:10|4634.3|4628.3|4635|4629|4635.6|4629.6|4634.3|4628.3|3
1730918060000|2024-11-06 18:34:20|4634.6|4628.6|4632.7|4626.7|4634.6|4628.6|4632.7|4626.7|36
1730918070000|2024-11-06 18:34:30|4633.1|4627.1|4633.2|4627.2|4633.7|4627.7|4633.1|4627.1|3
1730918080000|2024-11-06 18:34:40|4633.6|4627.6|4634.2|4628.2|4634.2|4628.2|4633.6|4627.6|4
1730918090000|2024-11-06 18:34:50|4634.3|4628.3|4635.2|4629.2|4635.2|4629.2|4634.3|4628.3|28
1730918100000|2024-11-06 18:35:00|4635.3|4629.3|4637.1|4631.1|4637.1|4631.1|4635.3|4629.3|5
1730918110000|2024-11-06 18:35:10|4636.3|4630.3|4634.6|4628.6|4636.3|4630.3|4634.6|4628.6|35
1730918120000|2024-11-06 18:35:20|4634.8|4628.8|4638.2|4632.2|4638.2|4632.2|4634.8|4628.8|9
1730918130000|2024-11-06 18:35:30|4639.2|4633.2|4639.2|4633.2|4640.2|4634.2|4639.2|4633.2|14
1730918140000|2024-11-06 18:35:40|4639.6|4633.6|4640.2|4634.2|4640.2|4634.2|4639.3|4633.3|7
1730918150000|2024-11-06 18:35:50|4639.8|4633.8|4638.2|4632.2|4639.8|4633.8|4638.2|4632.2|8
1730918160000|2024-11-06 18:36:00|4638.3|4632.3|4636.2|4630.2|4638.3|4632.3|4636.2|4630.2|27
1730918170000|2024-11-06 18:36:10|4636.1|4630.1|4638.7|4632.7|4638.7|4632.7|4635.1|4629.1|37
1730918180000|2024-11-06 18:36:20|4637.6|4631.6|4637.7|4631.7|4638.2|4632.2|4637.2|4631.2|45
1730918190000|2024-11-06 18:36:30|4638.1|4632.1|4637.2|4631.2|4638.2|4632.2|4636.2|4630.2|5
1730918200000|2024-11-06 18:36:40|4637.1|4631.1|4637.2|4631.2|4638.2|4632.2|4636.6|4630.6|99
1730918220000|2024-11-06 18:37:00|4637.6|4631.6|4635.7|4629.7|4637.6|4631.6|4635.7|4629.7|21
1730918230000|2024-11-06 18:37:10|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|2
1730918240000|2024-11-06 18:37:20|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4636.7|4630.7|5
1730918250000|2024-11-06 18:37:30|4638.7|4632.7|4636.6|4630.6|4638.7|4632.7|4636.6|4630.6|8
1730918260000|2024-11-06 18:37:40|4636.2|4630.2|4635.1|4629.1|4636.6|4630.6|4635.1|4629.1|13
1730918270000|2024-11-06 18:37:50|4635.6|4629.6|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|1
1730918280000|2024-11-06 18:38:00|4635|4629|4635.1|4629.1|4635.6|4629.6|4635|4629|21
1730918290000|2024-11-06 18:38:10|4634.7|4628.7|4634.7|4628.7|4635.2|4629.2|4634.6|4628.6|6
1730918300000|2024-11-06 18:38:20|4635.6|4629.6|4637.2|4631.2|4637.2|4631.2|4635.6|4629.6|8
1730918310000|2024-11-06 18:38:30|4637.6|4631.6|4636.6|4630.6|4637.6|4631.6|4636.5|4630.5|19
1730918320000|2024-11-06 18:38:40|4636|4630|4636|4630|4636|4630|4635.1|4629.1|2
1730918330000|2024-11-06 18:38:50|4635.6|4629.6|4635.5|4629.5|4636|4630|4635.5|4629.5|3
1730918340000|2024-11-06 18:39:00|4635.6|4629.6|4635|4629|4635.6|4629.6|4635|4629|10
1730918350000|2024-11-06 18:39:10|4635.2|4629.2|4636|4630|4636.1|4630.1|4635.2|4629.2|3
1730918360000|2024-11-06 18:39:20|4635.9|4629.9|4635.5|4629.5|4635.9|4629.9|4635.4|4629.4|32
1730918370000|2024-11-06 18:39:30|4636|4630|4635.5|4629.5|4636|4630|4635.5|4629.5|1
1730918380000|2024-11-06 18:39:40|4636.4|4630.4|4635.5|4629.5|4637|4631|4635.5|4629.5|20
1730918390000|2024-11-06 18:39:50|4635.4|4629.4|4634.9|4628.9|4635.4|4629.4|4634.5|4628.5|3
1730918400000|2024-11-06 18:40:00|4634.5|4628.5|4634.9|4628.9|4634.9|4628.9|4634.5|4628.5|1
1730918410000|2024-11-06 18:40:10|4634.4|4628.4|4632.9|4626.9|4634.4|4628.4|4632.4|4626.4|58
1730918420000|2024-11-06 18:40:20|4633|4627|4632.8|4626.8|4633.4|4627.4|4630.8|4624.8|61
1730918430000|2024-11-06 18:40:30|4633.3|4627.3|4633.6|4627.6|4634.8|4628.8|4633.3|4627.3|49
1730918440000|2024-11-06 18:40:40|4633.7|4627.7|4634.1|4628.1|4634.6|4628.6|4633.6|4627.6|18
1730918450000|2024-11-06 18:40:50|4634.5|4628.5|4634.1|4628.1|4634.6|4628.6|4634.1|4628.1|2
1730918460000|2024-11-06 18:41:00|4634|4628|4631.7|4625.7|4634|4628|4631.2|4625.2|4
1730918470000|2024-11-06 18:41:10|4632.6|4626.6|4631.2|4625.2|4633.2|4627.2|4631.2|4625.2|5
1730918480000|2024-11-06 18:41:20|4630.4|4624.4|4629.2|4623.2|4630.4|4624.4|4629.2|4623.2|38
1730918490000|2024-11-06 18:41:30|4629.6|4623.6|4629.7|4623.7|4631.2|4625.2|4629.3|4623.3|64
1730918500000|2024-11-06 18:41:40|4630.1|4624.1|4630.6|4624.6|4630.7|4624.7|4630.1|4624.1|9
1730918510000|2024-11-06 18:41:50|4630.2|4624.2|4630.1|4624.1|4630.6|4624.6|4630.1|4624.1|15
1730918520000|2024-11-06 18:42:00|4630|4624|4630.1|4624.1|4630.2|4624.2|4630|4624|6
1730918530000|2024-11-06 18:42:10|4630.2|4624.2|4629.2|4623.2|4630.6|4624.6|4629.2|4623.2|4
1730918540000|2024-11-06 18:42:20|4632.1|4626.1|4631.4|4625.4|4633.8|4627.8|4631.4|4625.4|31
1730918550000|2024-11-06 18:42:30|4631.8|4625.8|4635.8|4629.8|4635.8|4629.8|4631.8|4625.8|9
1730918560000|2024-11-06 18:42:40|4632.8|4626.8|4633.3|4627.3|4633.8|4627.8|4632.8|4626.8|11
1730918570000|2024-11-06 18:42:50|4633.7|4627.7|4632.8|4626.8|4633.7|4627.7|4632.8|4626.8|0
1730918580000|2024-11-06 18:43:00|4632.4|4626.4|4631.7|4625.7|4633.2|4627.2|4631.2|4625.2|5
1730918590000|2024-11-06 18:43:10|4631.3|4625.3|4630.2|4624.2|4631.7|4625.7|4630.2|4624.2|28
1730918600000|2024-11-06 18:43:20|4629.8|4623.8|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|6
1730918610000|2024-11-06 18:43:30|4630.8|4624.8|4629.8|4623.8|4630.8|4624.8|4629.8|4623.8|1
1730918620000|2024-11-06 18:43:40|4630.2|4624.2|4630.2|4624.2|4630.7|4624.7|4630.2|4624.2|5
1730918630000|2024-11-06 18:43:50|4630.6|4624.6|4630.7|4624.7|4630.7|4624.7|4630.2|4624.2|1
1730918640000|2024-11-06 18:44:00|4630.8|4624.8|4632.7|4626.7|4632.7|4626.7|4630.7|4624.7|11
1730918650000|2024-11-06 18:44:10|4632.6|4626.6|4633.7|4627.7|4633.7|4627.7|4632.2|4626.2|1
1730918670000|2024-11-06 18:44:30|4633.6|4627.6|4634.6|4628.6|4634.7|4628.7|4633.6|4627.6|3
1730918680000|2024-11-06 18:44:40|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|3
1730918690000|2024-11-06 18:44:50|4634.6|4628.6|4635.7|4629.7|4635.8|4629.8|4634.6|4628.6|41
1730918700000|2024-11-06 18:45:00|4636.1|4630.1|4636.9|4630.9|4637.3|4631.3|4636.1|4630.1|20
1730918710000|2024-11-06 18:45:10|4637|4631|4636.8|4630.8|4637|4631|4634.8|4628.8|63
1730918720000|2024-11-06 18:45:20|4636.7|4630.7|4635.8|4629.8|4636.7|4630.7|4635.8|4629.8|19
1730918730000|2024-11-06 18:45:30|4635.6|4629.6|4634.2|4628.2|4635.6|4629.6|4634.2|4628.2|19
1730918740000|2024-11-06 18:45:40|4633.2|4627.2|4632.2|4626.2|4633.3|4627.3|4632.2|4626.2|14
1730918750000|2024-11-06 18:45:50|4631.8|4625.8|4631.1|4625.1|4631.8|4625.8|4631|4625|29
1730918760000|2024-11-06 18:46:00|4631|4625|4629.2|4623.2|4631|4625|4629.2|4623.2|7
1730918770000|2024-11-06 18:46:10|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|3
1730918780000|2024-11-06 18:46:20|4628.2|4622.2|4628.2|4622.2|4628.6|4622.6|4627.6|4621.6|13
1730918790000|2024-11-06 18:46:30|4628.7|4622.7|4628.6|4622.6|4628.7|4622.7|4628.6|4622.6|1
1730918800000|2024-11-06 18:46:40|4625.4|4619.4|4625.2|4619.2|4625.8|4619.8|4625.2|4619.2|223
1730918810000|2024-11-06 18:46:50|4624.8|4618.8|4624.8|4618.8|4625.8|4619.8|4624.8|4618.8|30
1730918820000|2024-11-06 18:47:00|4624.9|4618.9|4623.2|4617.2|4625.3|4619.3|4623.2|4617.2|77
1730918830000|2024-11-06 18:47:10|4622.8|4616.8|4624.8|4618.8|4624.8|4618.8|4622.8|4616.8|31
1730918840000|2024-11-06 18:47:20|4625.2|4619.2|4625.4|4619.4|4625.8|4619.8|4624.8|4618.8|8
1730918850000|2024-11-06 18:47:30|4623.8|4617.8|4624.5|4618.5|4624.5|4618.5|4623.8|4617.8|14
1730918860000|2024-11-06 18:47:40|4624.9|4618.9|4623|4617|4625.8|4619.8|4623|4617|26
1730918870000|2024-11-06 18:47:50|4624.4|4618.4|4623.4|4617.4|4625|4619|4622|4616|18
1730918880000|2024-11-06 18:48:00|4622.4|4616.4|4622.8|4616.8|4622.8|4616.8|4622|4616|6
1730918890000|2024-11-06 18:48:10|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4620.9|4614.9|17
1730918900000|2024-11-06 18:48:20|4622.3|4616.3|4622|4616|4622.4|4616.4|4621.3|4615.3|30
1730918910000|2024-11-06 18:48:30|4622.4|4616.4|4619.8|4613.8|4623|4617|4619.8|4613.8|41
1730918920000|2024-11-06 18:48:40|4620.2|4614.2|4620.7|4614.7|4620.8|4614.8|4620.2|4614.2|20
1730918930000|2024-11-06 18:48:50|4620.8|4614.8|4620.8|4614.8|4621.7|4615.7|4620.3|4614.3|41
1730918940000|2024-11-06 18:49:00|4619.8|4613.8|4619.3|4613.3|4620.3|4614.3|4619.3|4613.3|26
1730918950000|2024-11-06 18:49:10|4619.4|4613.4|4619.3|4613.3|4619.9|4613.9|4617.8|4611.8|80
1730918960000|2024-11-06 18:49:20|4619.4|4613.4|4619.9|4613.9|4620|4614|4619.4|4613.4|25
1730918970000|2024-11-06 18:49:30|4619.4|4613.4|4620|4614|4620|4614|4619.4|4613.4|10
1730918980000|2024-11-06 18:49:40|4619.5|4613.5|4619.5|4613.5|4619.9|4613.9|4619.4|4613.4|11
1730918990000|2024-11-06 18:49:50|4619.3|4613.3|4616.7|4610.7|4619.3|4613.3|4616.7|4610.7|275
1730919000000|2024-11-06 18:50:00|4617.1|4611.1|4618.2|4612.2|4618.2|4612.2|4617.1|4611.1|40
1730919010000|2024-11-06 18:50:10|4617.8|4611.8|4618.3|4612.3|4618.8|4612.8|4617.2|4611.2|40
1730919020000|2024-11-06 18:50:20|4618.7|4612.7|4619.8|4613.8|4619.8|4613.8|4618.3|4612.3|10
1730919030000|2024-11-06 18:50:30|4619.6|4613.6|4616.8|4610.8|4619.6|4613.6|4616.7|4610.7|37
1730919040000|2024-11-06 18:50:40|4616.7|4610.7|4615.6|4609.6|4616.7|4610.7|4615.6|4609.6|5
1730919050000|2024-11-06 18:50:50|4615.7|4609.7|4616.2|4610.2|4616.2|4610.2|4615.6|4609.6|3
1730919060000|2024-11-06 18:51:00|4615.8|4609.8|4614.1|4608.1|4616.2|4610.2|4613.7|4607.7|10
1730919070000|2024-11-06 18:51:10|4614.2|4608.2|4613.4|4607.4|4614.6|4608.6|4613.4|4607.4|5
1730919080000|2024-11-06 18:51:20|4614|4608|4611.7|4605.7|4614|4608|4611.1|4605.1|24
1730919090000|2024-11-06 18:51:30|4612.2|4606.2|4609.7|4603.7|4612.2|4606.2|4609.7|4603.7|8
1730919100000|2024-11-06 18:51:40|4609.8|4603.8|4609.7|4603.7|4610.2|4604.2|4609.6|4603.6|12
1730919110000|2024-11-06 18:51:50|4610.1|4604.1|4611.7|4605.7|4614.1|4608.1|4610.1|4604.1|28
1730919120000|2024-11-06 18:52:00|4611.6|4605.6|4611.8|4605.8|4612.9|4606.9|4611.6|4605.6|76
1730919130000|2024-11-06 18:52:10|4612.7|4606.7|4609.6|4603.6|4612.8|4606.8|4609.3|4603.3|26
1730919140000|2024-11-06 18:52:20|4609.2|4603.2|4610.7|4604.7|4610.7|4604.7|4609.2|4603.2|10
1730919150000|2024-11-06 18:52:30|4611.2|4605.2|4610.3|4604.3|4611.2|4605.2|4610.3|4604.3|16
1730919160000|2024-11-06 18:52:40|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|5
1730919170000|2024-11-06 18:52:50|4610.6|4604.6|4609.1|4603.1|4610.6|4604.6|4608.2|4602.2|24
1730919180000|2024-11-06 18:53:00|4609.2|4603.2|4610.2|4604.2|4610.2|4604.2|4609.2|4603.2|9
1730919190000|2024-11-06 18:53:10|4609.6|4603.6|4608.6|4602.6|4610.1|4604.1|4608.6|4602.6|9
1730919200000|2024-11-06 18:53:20|4608.8|4602.8|4608.7|4602.7|4609.2|4603.2|4608.7|4602.7|12
1730919210000|2024-11-06 18:53:30|4607.7|4601.7|4607.7|4601.7|4607.8|4601.8|4607.7|4601.7|3
1730919220000|2024-11-06 18:53:40|4607.8|4601.8|4607.8|4601.8|4608.2|4602.2|4606.7|4600.7|13
1730919230000|2024-11-06 18:53:50|4608.2|4602.2|4608.3|4602.3|4608.8|4602.8|4607.7|4601.7|20
1730919240000|2024-11-06 18:54:00|4608.2|4602.2|4607.7|4601.7|4608.8|4602.8|4607.7|4601.7|7
1730919250000|2024-11-06 18:54:10|4607.3|4601.3|4608.2|4602.2|4608.2|4602.2|4606.9|4600.9|29
1730919260000|2024-11-06 18:54:20|4608.7|4602.7|4609.2|4603.2|4609.2|4603.2|4608.7|4602.7|12
1730919270000|2024-11-06 18:54:30|4608.8|4602.8|4609.2|4603.2|4609.2|4603.2|4608.8|4602.8|3
1730919280000|2024-11-06 18:54:40|4608.6|4602.6|4607.2|4601.2|4608.7|4602.7|4606.6|4600.6|11
1730919290000|2024-11-06 18:54:50|4607.3|4601.3|4607.8|4601.8|4608.2|4602.2|4607.2|4601.2|12
1730919300000|2024-11-06 18:55:00|4608.3|4602.3|4607.8|4601.8|4608.3|4602.3|4607.2|4601.2|6
1730919310000|2024-11-06 18:55:10|4607.1|4601.1|4606.2|4600.2|4607.2|4601.2|4606.2|4600.2|42
1730919320000|2024-11-06 18:55:20|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4604.8|4598.8|9
1730919330000|2024-11-06 18:55:30|4605.7|4599.7|4606.2|4600.2|4606.2|4600.2|4605.3|4599.3|5
1730919340000|2024-11-06 18:55:40|4605.8|4599.8|4607.9|4601.9|4607.9|4601.9|4605.8|4599.8|12
1730919350000|2024-11-06 18:55:50|4608.3|4602.3|4607.2|4601.2|4608.3|4602.3|4607.2|4601.2|6
1730919360000|2024-11-06 18:56:00|4606.2|4600.2|4604.2|4598.2|4606.2|4600.2|4604.2|4598.2|17
1730919370000|2024-11-06 18:56:10|4604.6|4598.6|4605.2|4599.2|4605.2|4599.2|4604.2|4598.2|36
1730919380000|2024-11-06 18:56:20|4604.8|4598.8|4604.2|4598.2|4605.1|4599.1|4604.2|4598.2|2
1730919390000|2024-11-06 18:56:30|4603.6|4597.6|4603.8|4597.8|4603.8|4597.8|4602.6|4596.6|17
1730919400000|2024-11-06 18:56:40|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|1
1730919410000|2024-11-06 18:56:50|4603.6|4597.6|4603.7|4597.7|4603.8|4597.8|4603.2|4597.2|8
1730919420000|2024-11-06 18:57:00|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.2|4597.2|20
1730919430000|2024-11-06 18:57:10|4604|4598|4607.3|4601.3|4607.8|4601.8|4604|4598|19
1730919440000|2024-11-06 18:57:20|4607.8|4601.8|4609.2|4603.2|4609.2|4603.2|4607.8|4601.8|13
1730919450000|2024-11-06 18:57:30|4609|4603|4608.3|4602.3|4609.2|4603.2|4608.2|4602.2|6
1730919460000|2024-11-06 18:57:40|4608.7|4602.7|4608.7|4602.7|4609.6|4603.6|4608.7|4602.7|23
1730919470000|2024-11-06 18:57:50|4610.6|4604.6|4609.1|4603.1|4610.6|4604.6|4608.7|4602.7|23
1730919480000|2024-11-06 18:58:00|4608.1|4602.1|4611.1|4605.1|4612.1|4606.1|4608.1|4602.1|39
1730919490000|2024-11-06 18:58:10|4611.2|4605.2|4612.5|4606.5|4612.5|4606.5|4609.6|4603.6|23
1730919500000|2024-11-06 18:58:20|4612.6|4606.6|4610.1|4604.1|4612.6|4606.6|4610.1|4604.1|6
1730919510000|2024-11-06 18:58:30|4610.2|4604.2|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|10
1730919520000|2024-11-06 18:58:40|4610.6|4604.6|4612.1|4606.1|4612.2|4606.2|4610.6|4604.6|6
1730919530000|2024-11-06 18:58:50|4611.7|4605.7|4612.3|4606.3|4612.7|4606.7|4611.7|4605.7|6
1730919540000|2024-11-06 18:59:00|4612.7|4606.7|4612.7|4606.7|4612.8|4606.8|4612.3|4606.3|9
1730919550000|2024-11-06 18:59:10|4612.1|4606.1|4611.6|4605.6|4612.1|4606.1|4611.6|4605.6|6
1730919560000|2024-11-06 18:59:20|4611.2|4605.2|4611.2|4605.2|4611.6|4605.6|4611.2|4605.2|0
1730919570000|2024-11-06 18:59:30|4611.6|4605.6|4610.8|4604.8|4611.6|4605.6|4610.8|4604.8|2
1730919580000|2024-11-06 18:59:40|4611.2|4605.2|4610.8|4604.8|4611.2|4605.2|4609.6|4603.6|56
1730919590000|2024-11-06 18:59:50|4610.7|4604.7|4611.2|4605.2|4611.2|4605.2|4610.3|4604.3|15
1730919600000|2024-11-06 19:00:00|4611.6|4605.6|4610.6|4604.6|4611.6|4605.6|4609.6|4603.6|58
1730919610000|2024-11-06 19:00:10|4610.1|4604.1|4609.6|4603.6|4610.1|4604.1|4609.6|4603.6|7
1730919620000|2024-11-06 19:00:20|4609.7|4603.7|4611.6|4605.6|4611.6|4605.6|4609.7|4603.7|8
1730919630000|2024-11-06 19:00:30|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|6
1730919640000|2024-11-06 19:00:40|4613|4607|4606|4600|4613|4607|4606|4600|32
1730919650000|2024-11-06 19:00:50|4606.1|4600.1|4607.2|4601.2|4607.6|4601.6|4606.1|4600.1|31
1730919660000|2024-11-06 19:01:00|4607.1|4601.1|4608.2|4602.2|4608.6|4602.6|4607.1|4601.1|11
1730919670000|2024-11-06 19:01:10|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|13
1730919680000|2024-11-06 19:01:20|4607.7|4601.7|4606.7|4600.7|4607.7|4601.7|4606.7|4600.7|34
1730919690000|2024-11-06 19:01:30|4606.6|4600.6|4608.2|4602.2|4608.7|4602.7|4606.6|4600.6|24
1730919710000|2024-11-06 19:01:50|4609.2|4603.2|4609.3|4603.3|4609.9|4603.9|4608.1|4602.1|51
1730919720000|2024-11-06 19:02:00|4609.7|4603.7|4612.2|4606.2|4612.2|4606.2|4609.3|4603.3|11
1730919730000|2024-11-06 19:02:10|4612.1|4606.1|4612.2|4606.2|4612.2|4606.2|4611.7|4605.7|4
1730919740000|2024-11-06 19:02:20|4611.7|4605.7|4613.2|4607.2|4613.2|4607.2|4611.7|4605.7|20
1730919750000|2024-11-06 19:02:30|4613.3|4607.3|4615.8|4609.8|4615.8|4609.8|4613.2|4607.2|25
1730919760000|2024-11-06 19:02:40|4615.7|4609.7|4616.7|4610.7|4618.8|4612.8|4615.2|4609.2|83
1730919770000|2024-11-06 19:02:50|4616.6|4610.6|4616.3|4610.3|4616.6|4610.6|4615.2|4609.2|5
1730919780000|2024-11-06 19:03:00|4616.2|4610.2|4621.8|4615.8|4622.3|4616.3|4615.8|4609.8|62
1730919790000|2024-11-06 19:03:10|4621.9|4615.9|4622.8|4616.8|4623.8|4617.8|4621.9|4615.9|34
1730919800000|2024-11-06 19:03:20|4622.4|4616.4|4624.3|4618.3|4625.4|4619.4|4622.4|4616.4|29
1730919810000|2024-11-06 19:03:30|4623.9|4617.9|4621.6|4615.6|4623.9|4617.9|4621.6|4615.6|49
1730919820000|2024-11-06 19:03:40|4621.7|4615.7|4622.1|4616.1|4622.2|4616.2|4621.7|4615.7|13
1730919830000|2024-11-06 19:03:50|4622.2|4616.2|4623.7|4617.7|4623.8|4617.8|4622.2|4616.2|14
1730919840000|2024-11-06 19:04:00|4623.8|4617.8|4625.4|4619.4|4625.4|4619.4|4623.8|4617.8|109
1730919850000|2024-11-06 19:04:10|4625.3|4619.3|4623|4617|4625.8|4619.8|4623|4617|16
1730919860000|2024-11-06 19:04:20|4622.7|4616.7|4626|4620|4626.3|4620.3|4622|4616|41
1730919870000|2024-11-06 19:04:30|4627|4621|4626.6|4620.6|4627|4621|4626.5|4620.5|11
1730919880000|2024-11-06 19:04:40|4626.3|4620.3|4625|4619|4626.3|4620.3|4625|4619|5
1730919890000|2024-11-06 19:04:50|4625.5|4619.5|4628|4622|4628.5|4622.5|4625.5|4619.5|26
1730919900000|2024-11-06 19:05:00|4627.6|4621.6|4627|4621|4628|4622|4627|4621|6
1730919910000|2024-11-06 19:05:10|4626.8|4620.8|4627.5|4621.5|4628|4622|4626.8|4620.8|18
1730919920000|2024-11-06 19:05:20|4627|4621|4627.3|4621.3|4627.3|4621.3|4627|4621|0
1730919930000|2024-11-06 19:05:30|4627|4621|4627.6|4621.6|4628|4622|4627|4621|12
1730919940000|2024-11-06 19:05:40|4627.5|4621.5|4628|4622|4629.6|4623.6|4627.5|4621.5|14
1730919950000|2024-11-06 19:05:50|4627.6|4621.6|4627|4621|4627.6|4621.6|4627|4621|6
1730919960000|2024-11-06 19:06:00|4626.5|4620.5|4624|4618|4626.6|4620.6|4623.8|4617.8|29
1730919970000|2024-11-06 19:06:10|4624.3|4618.3|4624.5|4618.5|4624.5|4618.5|4624|4618|7
1730919980000|2024-11-06 19:06:20|4625|4619|4624.6|4618.6|4625.5|4619.5|4624|4618|11
1730919990000|2024-11-06 19:06:30|4625|4619|4627|4621|4627|4621|4624.6|4618.6|5
1730920000000|2024-11-06 19:06:40|4627.1|4621.1|4626.6|4620.6|4627.1|4621.1|4626.1|4620.1|11
1730920010000|2024-11-06 19:06:50|4626.5|4620.5|4628.1|4622.1|4628.6|4622.6|4626.5|4620.5|21
1730920020000|2024-11-06 19:07:00|4627.6|4621.6|4628.6|4622.6|4628.6|4622.6|4627.6|4621.6|3
1730920030000|2024-11-06 19:07:10|4629|4623|4628.6|4622.6|4629.1|4623.1|4628.6|4622.6|19
1730920040000|2024-11-06 19:07:20|4628.1|4622.1|4627.6|4621.6|4628.6|4622.6|4627.6|4621.6|21
1730920050000|2024-11-06 19:07:30|4628.6|4622.6|4629.2|4623.2|4630.2|4624.2|4628.2|4622.2|55
1730920060000|2024-11-06 19:07:40|4628.8|4622.8|4628.6|4622.6|4629.2|4623.2|4627.7|4621.7|113
1730920070000|2024-11-06 19:07:50|4630.7|4624.7|4629.1|4623.1|4630.7|4624.7|4629.1|4623.1|49
1730920080000|2024-11-06 19:08:00|4629.2|4623.2|4630.7|4624.7|4631.2|4625.2|4629.2|4623.2|46
1730920090000|2024-11-06 19:08:10|4630.3|4624.3|4633.8|4627.8|4633.8|4627.8|4630.2|4624.2|18
1730920100000|2024-11-06 19:08:20|4633.6|4627.6|4635.2|4629.2|4635.4|4629.4|4632.8|4626.8|37
1730920110000|2024-11-06 19:08:30|4635.1|4629.1|4634.2|4628.2|4635.8|4629.8|4634.2|4628.2|314
1730920120000|2024-11-06 19:08:40|4633.8|4627.8|4632.8|4626.8|4633.8|4627.8|4632.8|4626.8|11
1730920130000|2024-11-06 19:08:50|4632.3|4626.3|4631.3|4625.3|4632.3|4626.3|4631.2|4625.2|7
1730920140000|2024-11-06 19:09:00|4631.8|4625.8|4630.2|4624.2|4631.8|4625.8|4629.3|4623.3|44
1730920150000|2024-11-06 19:09:10|4629.6|4623.6|4630.8|4624.8|4630.8|4624.8|4629.1|4623.1|9
1730920160000|2024-11-06 19:09:20|4631.8|4625.8|4632.2|4626.2|4632.8|4626.8|4631.7|4625.7|9
1730920170000|2024-11-06 19:09:30|4632.3|4626.3|4631.2|4625.2|4633.3|4627.3|4631.1|4625.1|40
1730920180000|2024-11-06 19:09:40|4631.1|4625.1|4630.2|4624.2|4631.2|4625.2|4630.2|4624.2|3
1730920190000|2024-11-06 19:09:50|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|41
1730920200000|2024-11-06 19:10:00|4630.7|4624.7|4632.2|4626.2|4632.6|4626.6|4630.7|4624.7|56
1730920210000|2024-11-06 19:10:10|4631.8|4625.8|4631.6|4625.6|4632.2|4626.2|4631.6|4625.6|2
1730920220000|2024-11-06 19:10:20|4631.2|4625.2|4630.6|4624.6|4631.2|4625.2|4630.6|4624.6|11
1730920230000|2024-11-06 19:10:30|4631.6|4625.6|4632.6|4626.6|4634|4628|4631.6|4625.6|26
1730920240000|2024-11-06 19:10:40|4633|4627|4633|4627|4633|4627|4632.6|4626.6|6
1730920250000|2024-11-06 19:10:50|4632.6|4626.6|4633|4627|4633.6|4627.6|4632.6|4626.6|36
1730920260000|2024-11-06 19:11:00|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|1
1730920270000|2024-11-06 19:11:10|4634.2|4628.2|4633.6|4627.6|4635.2|4629.2|4633|4627|21
1730920280000|2024-11-06 19:11:20|4633.5|4627.5|4632|4626|4633.5|4627.5|4632|4626|62
1730920290000|2024-11-06 19:11:30|4631.8|4625.8|4630.8|4624.8|4631.8|4625.8|4630|4624|31
1730920300000|2024-11-06 19:11:40|4631|4625|4631.3|4625.3|4631.3|4625.3|4631|4625|0
1730920310000|2024-11-06 19:11:50|4631|4625|4631|4625|4631|4625|4631|4625|2
1730920320000|2024-11-06 19:12:00|4630.8|4624.8|4631.1|4625.1|4631.6|4625.6|4628.3|4622.3|62
1730920330000|2024-11-06 19:12:10|4631|4625|4630.7|4624.7|4631|4625|4628.6|4622.6|28
1730920340000|2024-11-06 19:12:20|4630.8|4624.8|4631.7|4625.7|4632.7|4626.7|4630.7|4624.7|7
1730920350000|2024-11-06 19:12:30|4631.8|4625.8|4631.2|4625.2|4632.2|4626.2|4631.2|4625.2|12
1730920360000|2024-11-06 19:12:40|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.2|4625.2|29
1730920370000|2024-11-06 19:12:50|4630.6|4624.6|4631.6|4625.6|4631.6|4625.6|4630.6|4624.6|10
1730920380000|2024-11-06 19:13:00|4633.6|4627.6|4630.6|4624.6|4634|4628|4629.6|4623.6|34
1730920390000|2024-11-06 19:13:10|4630.3|4624.3|4628.6|4622.6|4630.3|4624.3|4628.6|4622.6|44
1730920400000|2024-11-06 19:13:20|4628.3|4622.3|4625.3|4619.3|4628.3|4622.3|4624.6|4618.6|84
1730920410000|2024-11-06 19:13:30|4625.5|4619.5|4626.6|4620.6|4628|4622|4625.5|4619.5|86
1730920420000|2024-11-06 19:13:40|4627|4621|4627.6|4621.6|4627.6|4621.6|4626.2|4620.2|50
1730920430000|2024-11-06 19:13:50|4628|4622|4629|4623|4629.6|4623.6|4626.6|4620.6|116
1730920440000|2024-11-06 19:14:00|4628.6|4622.6|4629.6|4623.6|4631.7|4625.7|4626.6|4620.6|114
1730920450000|2024-11-06 19:14:10|4630.6|4624.6|4632.2|4626.2|4632.6|4626.6|4630.2|4624.2|89
1730920460000|2024-11-06 19:14:20|4631.8|4625.8|4634.6|4628.6|4634.6|4628.6|4631.8|4625.8|123
1730920470000|2024-11-06 19:14:30|4634.2|4628.2|4634.6|4628.6|4635.2|4629.2|4633.8|4627.8|146
1730920480000|2024-11-06 19:14:40|4634.2|4628.2|4634.2|4628.2|4634.8|4628.8|4633.2|4627.2|185
1730920490000|2024-11-06 19:14:50|4633.8|4627.8|4631.7|4625.7|4634.2|4628.2|4631.2|4625.2|104
1730920500000|2024-11-06 19:15:00|4631.6|4625.6|4632.1|4626.1|4632.6|4626.6|4631.2|4625.2|45
1730920510000|2024-11-06 19:15:10|4632.2|4626.2|4632.6|4626.6|4632.6|4626.6|4632.2|4626.2|92
1730920520000|2024-11-06 19:15:20|4632.2|4626.2|4632.2|4626.2|4632.6|4626.6|4632.2|4626.2|50
1730920530000|2024-11-06 19:15:30|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|14
1730920540000|2024-11-06 19:15:40|4631.8|4625.8|4630.6|4624.6|4631.8|4625.8|4630.5|4624.5|197
1730920550000|2024-11-06 19:15:50|4630.5|4624.5|4632.6|4626.6|4632.6|4626.6|4630.1|4624.1|12
1730920560000|2024-11-06 19:16:00|4632.1|4626.1|4635.2|4629.2|4635.2|4629.2|4632.1|4626.1|24
1730920570000|2024-11-06 19:16:10|4634.8|4628.8|4634.2|4628.2|4635.8|4629.8|4634.2|4628.2|12
1730920580000|2024-11-06 19:16:20|4633.8|4627.8|4636.6|4630.6|4637.3|4631.3|4633.8|4627.8|25
1730920590000|2024-11-06 19:16:30|4637.6|4631.6|4638.6|4632.6|4638.6|4632.6|4636.6|4630.6|28
1730920600000|2024-11-06 19:16:40|4638.2|4632.2|4638.6|4632.6|4638.6|4632.6|4638.2|4632.2|5
1730920610000|2024-11-06 19:16:50|4638.2|4632.2|4638.6|4632.6|4638.6|4632.6|4637.6|4631.6|11
1730920620000|2024-11-06 19:17:00|4638.2|4632.2|4639.1|4633.1|4639.2|4633.2|4638.2|4632.2|2
1730920630000|2024-11-06 19:17:10|4639.2|4633.2|4639.2|4633.2|4640.2|4634.2|4639.2|4633.2|8
1730920640000|2024-11-06 19:17:20|4638.6|4632.6|4639.1|4633.1|4641.2|4635.2|4638.6|4632.6|144
1730920650000|2024-11-06 19:17:30|4638.6|4632.6|4639.1|4633.1|4639.1|4633.1|4638.6|4632.6|5
1730920660000|2024-11-06 19:17:40|4639.2|4633.2|4642.1|4636.1|4642.1|4636.1|4639.2|4633.2|5
1730920670000|2024-11-06 19:17:50|4642|4636|4641.1|4635.1|4643.5|4637.5|4640.7|4634.7|19
1730920680000|2024-11-06 19:18:00|4641.2|4635.2|4641.3|4635.3|4642|4636|4641.1|4635.1|4
1730920690000|2024-11-06 19:18:10|4641.1|4635.1|4639.6|4633.6|4641.2|4635.2|4639.6|4633.6|6
1730920700000|2024-11-06 19:18:20|4640.2|4634.2|4641.7|4635.7|4641.7|4635.7|4640.2|4634.2|36
1730920710000|2024-11-06 19:18:30|4641.8|4635.8|4639|4633|4641.8|4635.8|4639|4633|80
1730920720000|2024-11-06 19:18:40|4639.7|4633.7|4641.1|4635.1|4641.1|4635.1|4639.7|4633.7|24
1730920730000|2024-11-06 19:18:50|4640.1|4634.1|4641.1|4635.1|4641.8|4635.8|4640.1|4634.1|10
1730920740000|2024-11-06 19:19:00|4641.5|4635.5|4641.2|4635.2|4641.6|4635.6|4641.1|4635.1|44
1730920750000|2024-11-06 19:19:10|4641.1|4635.1|4641.1|4635.1|4641.5|4635.5|4641.1|4635.1|2
1730920760000|2024-11-06 19:19:20|4641|4635|4643.2|4637.2|4643.2|4637.2|4641|4635|116
1730920770000|2024-11-06 19:19:30|4643.6|4637.6|4642.7|4636.7|4643.6|4637.6|4642.7|4636.7|3
1730920780000|2024-11-06 19:19:40|4642.6|4636.6|4641.6|4635.6|4642.6|4636.6|4640.7|4634.7|8
1730920790000|2024-11-06 19:19:50|4641.1|4635.1|4640.2|4634.2|4641.1|4635.1|4639.6|4633.6|13
1730941200000|2024-11-07 01:00:00|4650.7|4644.7|4656.7|4650.7|4659.7|4653.7|4650.7|4644.7|65
1730941210000|2024-11-07 01:00:10|4656.8|4650.8|4660.2|4654.2|4662.9|4656.9|4656.7|4650.7|90
1730941220000|2024-11-07 01:00:20|4659.9|4653.9|4659|4653|4660.5|4654.5|4658.9|4652.9|30
1730941230000|2024-11-07 01:00:30|4659.5|4653.5|4658|4652|4660.5|4654.5|4656.4|4650.4|15
1730941240000|2024-11-07 01:00:40|4657.3|4651.3|4655.9|4649.9|4657.8|4651.8|4655.9|4649.9|15
1730941250000|2024-11-07 01:00:50|4657|4651|4659.4|4653.4|4660.7|4654.7|4657|4651|31
1730941260000|2024-11-07 01:01:00|4658.4|4652.4|4649.2|4643.2|4658.4|4652.4|4647.9|4641.9|30
1730941270000|2024-11-07 01:01:10|4649.4|4643.4|4648.7|4642.7|4650.2|4644.2|4647.3|4641.3|25
1730941280000|2024-11-07 01:01:20|4648.3|4642.3|4650.1|4644.1|4651|4645|4648.2|4642.2|7
1730941290000|2024-11-07 01:01:30|4650|4644|4650.1|4644.1|4651.2|4645.2|4649.7|4643.7|2
1730941300000|2024-11-07 01:01:40|4650|4644|4646.7|4640.7|4650.1|4644.1|4646.6|4640.6|10
1730941310000|2024-11-07 01:01:50|4646.3|4640.3|4645.3|4639.3|4646.3|4640.3|4645.2|4639.2|3
1730941320000|2024-11-07 01:02:00|4644.7|4638.7|4647.1|4641.1|4647.2|4641.2|4644.2|4638.2|12
1730941330000|2024-11-07 01:02:10|4647.2|4641.2|4645.6|4639.6|4647.3|4641.3|4645.6|4639.6|6
1730941340000|2024-11-07 01:02:20|4646.1|4640.1|4647.1|4641.1|4647.6|4641.6|4645.6|4639.6|3
1730941350000|2024-11-07 01:02:30|4647.2|4641.2|4646.2|4640.2|4647.6|4641.6|4646.2|4640.2|7
1730941360000|2024-11-07 01:02:40|4646.1|4640.1|4646.2|4640.2|4646.3|4640.3|4645.7|4639.7|12
1730941370000|2024-11-07 01:02:50|4645.8|4639.8|4645.8|4639.8|4646.2|4640.2|4645.8|4639.8|0
1730941380000|2024-11-07 01:03:00|4644.6|4638.6|4642.6|4636.6|4644.6|4638.6|4640.7|4634.7|30
1730941390000|2024-11-07 01:03:10|4642.8|4636.8|4645.1|4639.1|4645.6|4639.6|4642.8|4636.8|6
1730941400000|2024-11-07 01:03:20|4644.7|4638.7|4643.3|4637.3|4645.1|4639.1|4643.2|4637.2|3
1730941410000|2024-11-07 01:03:30|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4642.8|4636.8|1
1730941420000|2024-11-07 01:03:40|4642.8|4636.8|4643.2|4637.2|4643.2|4637.2|4642.8|4636.8|0
1730941430000|2024-11-07 01:03:50|4642.8|4636.8|4643.2|4637.2|4643.3|4637.3|4642.8|4636.8|1
1730941440000|2024-11-07 01:04:00|4642.9|4636.9|4642.7|4636.7|4643.3|4637.3|4641.7|4635.7|16
1730941450000|2024-11-07 01:04:10|4642.9|4636.9|4641.8|4635.8|4643.3|4637.3|4641.8|4635.8|7
1730941460000|2024-11-07 01:04:20|4641.7|4635.7|4642.6|4636.6|4642.7|4636.7|4641.7|4635.7|1
1730941470000|2024-11-07 01:04:30|4642.7|4636.7|4642.7|4636.7|4643.1|4637.1|4642.2|4636.2|3
1730941480000|2024-11-07 01:04:40|4642.6|4636.6|4643.3|4637.3|4643.3|4637.3|4642.6|4636.6|3
1730941490000|2024-11-07 01:04:50|4645.3|4639.3|4645.7|4639.7|4645.7|4639.7|4645.3|4639.3|12
1730941500000|2024-11-07 01:05:00|4645.3|4639.3|4644.6|4638.6|4645.7|4639.7|4643.8|4637.8|5
1730941510000|2024-11-07 01:05:10|4644.2|4638.2|4643.7|4637.7|4644.7|4638.7|4643.7|4637.7|0
1730941520000|2024-11-07 01:05:20|4644.1|4638.1|4643.6|4637.6|4644.1|4638.1|4643.1|4637.1|7
1730941530000|2024-11-07 01:05:30|4643.7|4637.7|4643.6|4637.6|4645.2|4639.2|4643.6|4637.6|7
1730941540000|2024-11-07 01:05:40|4643.7|4637.7|4643.6|4637.6|4643.7|4637.7|4643.2|4637.2|1
1730941550000|2024-11-07 01:05:50|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.6|4637.6|0
1730941560000|2024-11-07 01:06:00|4644.1|4638.1|4645.7|4639.7|4645.7|4639.7|4643.7|4637.7|4
1730941570000|2024-11-07 01:06:10|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.2|4639.2|2
1730941580000|2024-11-07 01:06:20|4645.2|4639.2|4645.2|4639.2|4645.6|4639.6|4645.2|4639.2|0
1730941590000|2024-11-07 01:06:30|4645.1|4639.1|4643.8|4637.8|4645.1|4639.1|4643.8|4637.8|0
1730941600000|2024-11-07 01:06:40|4643.6|4637.6|4642.6|4636.6|4643.6|4637.6|4642.3|4636.3|3
1730941610000|2024-11-07 01:06:50|4641.7|4635.7|4637.7|4631.7|4641.7|4635.7|4637.2|4631.2|55
1730941630000|2024-11-07 01:07:10|4637.6|4631.6|4636.7|4630.7|4637.7|4631.7|4636.7|4630.7|7
1730941640000|2024-11-07 01:07:20|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|9
1730941650000|2024-11-07 01:07:30|4635.4|4629.4|4634.7|4628.7|4635.4|4629.4|4634.7|4628.7|17
1730941660000|2024-11-07 01:07:40|||||||||25
1730941670000|2024-11-07 01:07:50|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|7
1730941680000|2024-11-07 01:08:00|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|6
1730941690000|2024-11-07 01:08:10|4634.7|4628.7|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|21
1730941700000|2024-11-07 01:08:20|4638|4632|4637.6|4631.6|4638|4632|4637.6|4631.6|11
1730941710000|2024-11-07 01:08:30|4639.1|4633.1|4635.7|4629.7|4639.1|4633.1|4635.7|4629.7|7
1730941720000|2024-11-07 01:08:40|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|3
1730941730000|2024-11-07 01:08:50|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1730941740000|2024-11-07 01:09:00|4635.6|4629.6|4635.7|4629.7|4636.1|4630.1|4635.1|4629.1|9
1730941750000|2024-11-07 01:09:10|4636.1|4630.1|4636.7|4630.7|4637.1|4631.1|4636.1|4630.1|5
1730941760000|2024-11-07 01:09:20|4637.1|4631.1|4636.1|4630.1|4637.1|4631.1|4636.1|4630.1|1
1730941770000|2024-11-07 01:09:30|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1730941780000|2024-11-07 01:09:40|4635.7|4629.7|4635.1|4629.1|4636.1|4630.1|4635.1|4629.1|3
1730941790000|2024-11-07 01:09:50|4635.2|4629.2|4636.7|4630.7|4637.1|4631.1|4635.2|4629.2|0
1730941800000|2024-11-07 01:10:00|4636.6|4630.6|4632.7|4626.7|4636.6|4630.6|4632.7|4626.7|8
1730941810000|2024-11-07 01:10:10|4632.3|4626.3|4631.7|4625.7|4632.6|4626.6|4631.7|4625.7|1
1730941820000|2024-11-07 01:10:20|4631.8|4625.8|4631.6|4625.6|4632.7|4626.7|4631.6|4625.6|5
1730941830000|2024-11-07 01:10:30|4631.7|4625.7|4632.6|4626.6|4632.6|4626.6|4631.7|4625.7|3
1730941850000|2024-11-07 01:10:50|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1730941860000|2024-11-07 01:11:00|4632.6|4626.6|4628.7|4622.7|4632.6|4626.6|4628.6|4622.6|7
1730941870000|2024-11-07 01:11:10|4628.8|4622.8|4630.2|4624.2|4630.6|4624.6|4628.8|4622.8|0
1730941880000|2024-11-07 01:11:20|4630.6|4624.6|4630.2|4624.2|4630.6|4624.6|4629.8|4623.8|0
1730941890000|2024-11-07 01:11:30|4630.6|4624.6|4630.6|4624.6|4630.7|4624.7|4630.6|4624.6|0
1730941900000|2024-11-07 01:11:40|4630.7|4624.7|4629.6|4623.6|4630.7|4624.7|4629.2|4623.2|5
1730941910000|2024-11-07 01:11:50|4629.7|4623.7|4630.6|4624.6|4630.6|4624.6|4629.7|4623.7|0
1730941920000|2024-11-07 01:12:00|4629.9|4623.9|4629.7|4623.7|4630.6|4624.6|4629.7|4623.7|4
1730941930000|2024-11-07 01:12:10|4629.8|4623.8|4630.6|4624.6|4630.6|4624.6|4629.7|4623.7|0
1730941940000|2024-11-07 01:12:20|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1730941950000|2024-11-07 01:12:30|4630.2|4624.2|4629.7|4623.7|4630.2|4624.2|4629.7|4623.7|0
1730941960000|2024-11-07 01:12:40|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1730941970000|2024-11-07 01:12:50|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.2|4625.2|0
1730941980000|2024-11-07 01:13:00|4631.7|4625.7|4633.6|4627.6|4633.6|4627.6|4631.6|4625.6|2
1730941990000|2024-11-07 01:13:10|4633.2|4627.2|4631.6|4625.6|4633.2|4627.2|4631.6|4625.6|2
1730942000000|2024-11-07 01:13:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|1
1730942030000|2024-11-07 01:13:50|4630.7|4624.7|4632.6|4626.6|4633|4627|4630.7|4624.7|2
1730942040000|2024-11-07 01:14:00|4633.2|4627.2|4634.7|4628.7|4635.2|4629.2|4633.2|4627.2|4
1730942050000|2024-11-07 01:14:10|4634.6|4628.6|4635.2|4629.2|4635.7|4629.7|4634.6|4628.6|1
1730942060000|2024-11-07 01:14:20|4635.7|4629.7|4637.1|4631.1|4637.1|4631.1|4635.7|4629.7|1
1730942070000|2024-11-07 01:14:30|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.7|4629.7|0
1730942080000|2024-11-07 01:14:40|4636.1|4630.1|4636.6|4630.6|4637.1|4631.1|4636.1|4630.1|1
1730942090000|2024-11-07 01:14:50|4636.7|4630.7|4636.6|4630.6|4636.7|4630.7|4635.6|4629.6|1
1730942100000|2024-11-07 01:15:00|4636.1|4630.1|4636.1|4630.1|4636.6|4630.6|4635.6|4629.6|1
1730942110000|2024-11-07 01:15:10|4636.6|4630.6|4635.2|4629.2|4636.6|4630.6|4634.7|4628.7|2
1730942120000|2024-11-07 01:15:20|4635.1|4629.1|4633.6|4627.6|4635.1|4629.1|4631.8|4625.8|4
1730942130000|2024-11-07 01:15:30|4633.7|4627.7|4633.6|4627.6|4633.7|4627.7|4633.6|4627.6|0
1730942140000|2024-11-07 01:15:40|4633.7|4627.7|4633.7|4627.7|4634.6|4628.6|4633.6|4627.6|0
1730942150000|2024-11-07 01:15:50|4633.6|4627.6|4632.6|4626.6|4633.6|4627.6|4632.6|4626.6|1
1730942160000|2024-11-07 01:16:00|4632.8|4626.8|4632.6|4626.6|4634.6|4628.6|4632.6|4626.6|0
1730942170000|2024-11-07 01:16:10|4632.2|4626.2|4631.2|4625.2|4632.2|4626.2|4630.6|4624.6|0
1730942180000|2024-11-07 01:16:20|4631|4625|4629.6|4623.6|4631|4625|4629.6|4623.6|1
1730942190000|2024-11-07 01:16:30|4630|4624|4630.6|4624.6|4630.6|4624.6|4629.6|4623.6|5
1730942200000|2024-11-07 01:16:40|4631|4625|4630.6|4624.6|4631.1|4625.1|4630.6|4624.6|1
1730942210000|2024-11-07 01:16:50|4630.4|4624.4|4629.6|4623.6|4630.4|4624.4|4629.6|4623.6|1
1730942220000|2024-11-07 01:17:00|4628.7|4622.7|4630.1|4624.1|4630.6|4624.6|4628.6|4622.6|3
1730942230000|2024-11-07 01:17:10|4629.6|4623.6|4631.1|4625.1|4631.1|4625.1|4629.6|4623.6|1
1730942240000|2024-11-07 01:17:20|4631.6|4625.6|4631.7|4625.7|4632.1|4626.1|4631.2|4625.2|1
1730942250000|2024-11-07 01:17:30|4631.6|4625.6|4632.6|4626.6|4633.6|4627.6|4631.6|4625.6|1
1730942260000|2024-11-07 01:17:40|4633.2|4627.2|4632.6|4626.6|4633.6|4627.6|4632.6|4626.6|0
1730942270000|2024-11-07 01:17:50|4632.2|4626.2|4632.6|4626.6|4632.6|4626.6|4632.2|4626.2|0
1730942280000|2024-11-07 01:18:00|4632.7|4626.7|4631.1|4625.1|4633.1|4627.1|4631.1|4625.1|0
1730942290000|2024-11-07 01:18:10|4630.7|4624.7|4630.7|4624.7|4631.1|4625.1|4630.7|4624.7|0
1730942300000|2024-11-07 01:18:20|4630.2|4624.2|4629.8|4623.8|4630.2|4624.2|4629.6|4623.6|2
1730942310000|2024-11-07 01:18:30|4630.6|4624.6|4629.6|4623.6|4631.6|4625.6|4629.6|4623.6|4
1730942320000|2024-11-07 01:18:40|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4629.7|4623.7|0
1730942330000|2024-11-07 01:18:50|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1730942340000|2024-11-07 01:19:00|4629.2|4623.2|4627.6|4621.6|4629.6|4623.6|4627.6|4621.6|0
1730942350000|2024-11-07 01:19:10|4627.8|4621.8|4628.6|4622.6|4628.6|4622.6|4627.6|4621.6|0
1730942360000|2024-11-07 01:19:20|4629.2|4623.2|4629.6|4623.6|4630|4624|4629.2|4623.2|0
1730942370000|2024-11-07 01:19:30|4629.2|4623.2|4629.6|4623.6|4629.6|4623.6|4629.2|4623.2|0
1730942380000|2024-11-07 01:19:40|4629.2|4623.2|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|0
1730942390000|2024-11-07 01:19:50|4628.2|4622.2|4627.6|4621.6|4628.6|4622.6|4627.1|4621.1|1
1730942400000|2024-11-07 01:20:00|4627.7|4621.7|4627.6|4621.6|4627.7|4621.7|4627.6|4621.6|0
1730942410000|2024-11-07 01:20:10|4627.7|4621.7|4626.6|4620.6|4627.7|4621.7|4626.6|4620.6|1
1730942420000|2024-11-07 01:20:20|4626.7|4620.7|4626.6|4620.6|4627.1|4621.1|4626.6|4620.6|0
1730942430000|2024-11-07 01:20:30|4626.1|4620.1|4625.1|4619.1|4626.6|4620.6|4625.1|4619.1|7
1730942440000|2024-11-07 01:20:40|4624.7|4618.7|4624.6|4618.6|4625.7|4619.7|4624.6|4618.6|0
1730942460000|2024-11-07 01:21:00|4624.7|4618.7|4627.2|4621.2|4627.5|4621.5|4624.7|4618.7|4
1730942470000|2024-11-07 01:21:10|4627.6|4621.6|4626.6|4620.6|4627.6|4621.6|4626.6|4620.6|0
1730942480000|2024-11-07 01:21:20|4627.2|4621.2|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|0
1730942490000|2024-11-07 01:21:30|4627.6|4621.6|4627.6|4621.6|4628.2|4622.2|4627.2|4621.2|0
1730942500000|2024-11-07 01:21:40|4627.7|4621.7|4630.6|4624.6|4630.6|4624.6|4627.7|4621.7|0
1730942510000|2024-11-07 01:21:50|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1730942520000|2024-11-07 01:22:00|4631.1|4625.1|4632.6|4626.6|4633.2|4627.2|4631.1|4625.1|1
1730942530000|2024-11-07 01:22:10|4632.7|4626.7|4633.7|4627.7|4633.7|4627.7|4632.6|4626.6|0
1730942540000|2024-11-07 01:22:20|4633.5|4627.5|4629.7|4623.7|4633.5|4627.5|4629.7|4623.7|3
1730942550000|2024-11-07 01:22:30|4630.6|4624.6|4628.1|4622.1|4630.6|4624.6|4628.1|4622.1|4
1730942560000|2024-11-07 01:22:40|4627.6|4621.6|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|0
1730942570000|2024-11-07 01:22:50|4627.6|4621.6|4627.7|4621.7|4628.2|4622.2|4627.2|4621.2|0
1730942580000|2024-11-07 01:23:00|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.2|4621.2|0
1730942590000|2024-11-07 01:23:10|4627.1|4621.1|4625.1|4619.1|4627.1|4621.1|4625.1|4619.1|0
1730942600000|2024-11-07 01:23:20|4624.7|4618.7|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|0
1730942610000|2024-11-07 01:23:30|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|0
1730942630000|2024-11-07 01:23:50|4623.6|4617.6|4624.1|4618.1|4624.1|4618.1|4623.6|4617.6|0
1730942640000|2024-11-07 01:24:00|4623.7|4617.7|4624.1|4618.1|4624.1|4618.1|4623.7|4617.7|0
1730942650000|2024-11-07 01:24:10|4623.6|4617.6|4621.7|4615.7|4623.6|4617.6|4621.7|4615.7|0
1730942660000|2024-11-07 01:24:20|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|0
1730942670000|2024-11-07 01:24:30|4621.7|4615.7|4622.8|4616.8|4622.8|4616.8|4621.7|4615.7|4
1730942680000|2024-11-07 01:24:40|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1730942690000|2024-11-07 01:24:50|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.2|4616.2|0
1730942700000|2024-11-07 01:25:00|4623.6|4617.6|4622.2|4616.2|4623.6|4617.6|4622.2|4616.2|0
1730942710000|2024-11-07 01:25:10|4622.6|4616.6|4621.8|4615.8|4622.7|4616.7|4621.7|4615.7|0
1730942720000|2024-11-07 01:25:20|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4621.8|4615.8|0
1730942730000|2024-11-07 01:25:30|4621.7|4615.7|4623.2|4617.2|4623.2|4617.2|4621.6|4615.6|2
1730942740000|2024-11-07 01:25:40|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.6|4616.6|0
1730942750000|2024-11-07 01:25:50|||||||||2
1730942760000|2024-11-07 01:26:00|4622.2|4616.2|4622.6|4616.6|4622.6|4616.6|4622.2|4616.2|0
1730942770000|2024-11-07 01:26:10|4622.2|4616.2|4622.6|4616.6|4622.6|4616.6|4622.2|4616.2|0
1730942780000|2024-11-07 01:26:20|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1730942790000|2024-11-07 01:26:30|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|0
1730942800000|2024-11-07 01:26:40|4622.2|4616.2|4622.6|4616.6|4622.6|4616.6|4622.2|4616.2|0
1730942820000|2024-11-07 01:27:00|4622.2|4616.2|4622.6|4616.6|4622.6|4616.6|4622.2|4616.2|0
1730942830000|2024-11-07 01:27:10|4622.2|4616.2|4622.7|4616.7|4622.7|4616.7|4622.2|4616.2|0
1730942840000|2024-11-07 01:27:20|4623.1|4617.1|4622.7|4616.7|4623.1|4617.1|4622.7|4616.7|0
1730942860000|2024-11-07 01:27:40|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1730942870000|2024-11-07 01:27:50|4622.7|4616.7|4623.1|4617.1|4623.1|4617.1|4622.7|4616.7|0
1730942880000|2024-11-07 01:28:00|4624.6|4618.6|4624.6|4618.6|4625.7|4619.7|4624.6|4618.6|3
1730942890000|2024-11-07 01:28:10|4624.2|4618.2|4623.6|4617.6|4624.6|4618.6|4623.2|4617.2|0
1730942900000|2024-11-07 01:28:20|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.6|4616.6|3
1730942910000|2024-11-07 01:28:30|4623.1|4617.1|4624.6|4618.6|4624.6|4618.6|4623.1|4617.1|1
1730942920000|2024-11-07 01:28:40|4624.2|4618.2|4623.7|4617.7|4624.6|4618.6|4623.6|4617.6|0
1730942930000|2024-11-07 01:28:50|4623.6|4617.6|4624.6|4618.6|4624.6|4618.6|4623.2|4617.2|0
1730942940000|2024-11-07 01:29:00|4624.2|4618.2|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|0
1730942950000|2024-11-07 01:29:10|4625.1|4619.1|4624.7|4618.7|4625.1|4619.1|4624.7|4618.7|0
1730942960000|2024-11-07 01:29:20|4625.1|4619.1|4625.7|4619.7|4625.7|4619.7|4624.7|4618.7|1
1730942970000|2024-11-07 01:29:30|4625.6|4619.6|4624.7|4618.7|4625.6|4619.6|4624.7|4618.7|0
1730942980000|2024-11-07 01:29:40|4624.8|4618.8|4624.6|4618.6|4625.2|4619.2|4624.6|4618.6|0
1730942990000|2024-11-07 01:29:50|4624.7|4618.7|4625.2|4619.2|4625.6|4619.6|4624.6|4618.6|0
1730943000000|2024-11-07 01:30:00|4625.1|4619.1|4624.6|4618.6|4625.2|4619.2|4624.2|4618.2|0
1730943020000|2024-11-07 01:30:20|4624.7|4618.7|4624.6|4618.6|4624.7|4618.7|4624.6|4618.6|0
1730943030000|2024-11-07 01:30:30|4624.2|4618.2|4627.8|4621.8|4627.8|4621.8|4624.1|4618.1|3
1730943040000|2024-11-07 01:30:40|4628.2|4622.2|4629.8|4623.8|4629.8|4623.8|4628.2|4622.2|11
1730943050000|2024-11-07 01:30:50|4629.7|4623.7|4630.2|4624.2|4631.6|4625.6|4629.2|4623.2|13
1730943060000|2024-11-07 01:31:00|4630|4624|4629.6|4623.6|4630|4624|4628.2|4622.2|12
1730943070000|2024-11-07 01:31:10|4630.2|4624.2|4629.2|4623.2|4630.2|4624.2|4629.2|4623.2|0
1730943080000|2024-11-07 01:31:20|4629.1|4623.1|4628.2|4622.2|4629.1|4623.1|4627.6|4621.6|0
1730943090000|2024-11-07 01:31:30|4627.6|4621.6|4628.2|4622.2|4628.2|4622.2|4627.6|4621.6|0
1730943100000|2024-11-07 01:31:40|4628.1|4622.1|4627.7|4621.7|4628.6|4622.6|4627.6|4621.6|0
1730943110000|2024-11-07 01:31:50|4628.2|4622.2|4627.6|4621.6|4628.2|4622.2|4627.6|4621.6|0
1730943120000|2024-11-07 01:32:00|4627.7|4621.7|4627.7|4621.7|4628.2|4622.2|4627.6|4621.6|1
1730943130000|2024-11-07 01:32:10|4627.6|4621.6|4627.6|4621.6|4627.7|4621.7|4627.6|4621.6|0
1730943140000|2024-11-07 01:32:20|4627.5|4621.5|4627.1|4621.1|4627.5|4621.5|4626.7|4620.7|0
1730943150000|2024-11-07 01:32:30|4628.1|4622.1|4628.6|4622.6|4629|4623|4628.1|4622.1|3
1730943160000|2024-11-07 01:32:40|4627.7|4621.7|4628.2|4622.2|4628.2|4622.2|4627.7|4621.7|0
1730943170000|2024-11-07 01:32:50|4628.6|4622.6|4627.6|4621.6|4628.6|4622.6|4627.6|4621.6|0
1730943180000|2024-11-07 01:33:00|4627.7|4621.7|4628.2|4622.2|4629.6|4623.6|4627.7|4621.7|5
1730943190000|2024-11-07 01:33:10|4627.8|4621.8|4628.2|4622.2|4628.2|4622.2|4627.7|4621.7|0
1730943200000|2024-11-07 01:33:20|4627.8|4621.8|4628.8|4622.8|4629.2|4623.2|4627.8|4621.8|0
1730943210000|2024-11-07 01:33:30|4628.6|4622.6|4629.7|4623.7|4629.7|4623.7|4628.6|4622.6|0
1730943220000|2024-11-07 01:33:40|4629.2|4623.2|4631.6|4625.6|4631.6|4625.6|4629.2|4623.2|6
1730943230000|2024-11-07 01:33:50|4631.2|4625.2|4631.7|4625.7|4631.7|4625.7|4631.2|4625.2|0
1730943240000|2024-11-07 01:34:00|4631.6|4625.6|4631.2|4625.2|4631.6|4625.6|4630.6|4624.6|1
1730943250000|2024-11-07 01:34:10|4630.8|4624.8|4629.6|4623.6|4631.2|4625.2|4628.7|4622.7|1
1730943260000|2024-11-07 01:34:20|4629.2|4623.2|4629.6|4623.6|4629.6|4623.6|4628.8|4622.8|0
1730943270000|2024-11-07 01:34:30|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1730943280000|2024-11-07 01:34:40|4629.6|4623.6|4629.7|4623.7|4629.7|4623.7|4629.2|4623.2|0
1730943290000|2024-11-07 01:34:50|4629.2|4623.2|4628.2|4622.2|4629.2|4623.2|4628.2|4622.2|0
1730943300000|2024-11-07 01:35:00|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|0
1730943310000|2024-11-07 01:35:10|4628.6|4622.6|4628.6|4622.6|4629.2|4623.2|4628.2|4622.2|1
1730943320000|2024-11-07 01:35:20|4628.2|4622.2|4628.2|4622.2|4628.6|4622.6|4627.7|4621.7|0
1730943330000|2024-11-07 01:35:30|4628.1|4622.1|4628.2|4622.2|4628.2|4622.2|4627.7|4621.7|0
1730943340000|2024-11-07 01:35:40|4627.7|4621.7|4629.2|4623.2|4629.2|4623.2|4627.6|4621.6|0
1730943350000|2024-11-07 01:35:50|4628.7|4622.7|4629.2|4623.2|4629.7|4623.7|4628.7|4622.7|0
1730943360000|2024-11-07 01:36:00|4629.1|4623.1|4630.8|4624.8|4630.8|4624.8|4628.7|4622.7|1
1730943370000|2024-11-07 01:36:10|4631.2|4625.2|4631.1|4625.1|4631.2|4625.2|4630.2|4624.2|1
1730943380000|2024-11-07 01:36:20|4630.6|4624.6|4630.6|4624.6|4631.1|4625.1|4630.6|4624.6|0
1730943390000|2024-11-07 01:36:30|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|0
1730943400000|2024-11-07 01:36:40|4630.6|4624.6|4630.7|4624.7|4631.1|4625.1|4630.2|4624.2|0
1730943410000|2024-11-07 01:36:50|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1730943420000|2024-11-07 01:37:00|4630.7|4624.7|4631.6|4625.6|4631.6|4625.6|4630.7|4624.7|1
1730943430000|2024-11-07 01:37:10|4631.7|4625.7|4633.7|4627.7|4633.7|4627.7|4631.7|4625.7|2
1730943440000|2024-11-07 01:37:20|4634.1|4628.1|4634.2|4628.2|4635.2|4629.2|4633.8|4627.8|7
1730943450000|2024-11-07 01:37:30|4634.7|4628.7|4635.7|4629.7|4635.8|4629.8|4634.7|4628.7|0
1730943460000|2024-11-07 01:37:40|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|0
1730943470000|2024-11-07 01:37:50|4634.8|4628.8|4635.8|4629.8|4635.8|4629.8|4634.8|4628.8|6
1730943480000|2024-11-07 01:38:00|4635.7|4629.7|4634.7|4628.7|4635.8|4629.8|4634.7|4628.7|0
1730943490000|2024-11-07 01:38:10|4635.2|4629.2|4635.2|4629.2|4635.6|4629.6|4635.2|4629.2|0
1730943500000|2024-11-07 01:38:20|4635.7|4629.7|4635.2|4629.2|4635.7|4629.7|4634.8|4628.8|0
1730943520000|2024-11-07 01:38:40|4634.8|4628.8|4634.2|4628.2|4634.8|4628.8|4633.8|4627.8|1
1730943530000|2024-11-07 01:38:50|4633.7|4627.7|4635.8|4629.8|4635.8|4629.8|4633.7|4627.7|1
1730943540000|2024-11-07 01:39:00|4635.7|4629.7|4635.8|4629.8|4635.8|4629.8|4635.7|4629.7|8
1730943550000|2024-11-07 01:39:10|4635.7|4629.7|4635.8|4629.8|4635.8|4629.8|4635.3|4629.3|0
1730943570000|2024-11-07 01:39:30|4635.5|4629.5|4633.8|4627.8|4635.5|4629.5|4633.8|4627.8|23
1730943580000|2024-11-07 01:39:40|4634.2|4628.2|4634.8|4628.8|4634.8|4628.8|4634.2|4628.2|0
1730943590000|2024-11-07 01:39:50|4634.6|4628.6|4634.7|4628.7|4634.8|4628.8|4633.8|4627.8|0
1730943600000|2024-11-07 01:40:00|4634.6|4628.6|4635.8|4629.8|4636.3|4630.3|4634.6|4628.6|2
1730943610000|2024-11-07 01:40:10|4635.6|4629.6|4633.6|4627.6|4635.6|4629.6|4633.6|4627.6|2
1730943620000|2024-11-07 01:40:20|4633.2|4627.2|4631.6|4625.6|4633.2|4627.2|4631.6|4625.6|0
1730943630000|2024-11-07 01:40:30|4631.2|4625.2|4632.7|4626.7|4632.7|4626.7|4631.1|4625.1|1
1730943640000|2024-11-07 01:40:40|4632.8|4626.8|4633.2|4627.2|4633.6|4627.6|4632.7|4626.7|0
1730943650000|2024-11-07 01:40:50|4633.1|4627.1|4632.6|4626.6|4633.2|4627.2|4631.6|4625.6|0
1730943660000|2024-11-07 01:41:00|4632.2|4626.2|4633.1|4627.1|4634.1|4628.1|4632.2|4626.2|2
1730943670000|2024-11-07 01:41:10|4633.2|4627.2|4633.6|4627.6|4633.6|4627.6|4632.8|4626.8|0
1730943680000|2024-11-07 01:41:20|4633.7|4627.7|4633.7|4627.7|4634.5|4628.5|4632.7|4626.7|2
1730943690000|2024-11-07 01:41:30|4634.1|4628.1|4633.6|4627.6|4634.1|4628.1|4633.2|4627.2|0
1730943700000|2024-11-07 01:41:40|4633.7|4627.7|4634.1|4628.1|4634.1|4628.1|4633.6|4627.6|0
1730943710000|2024-11-07 01:41:50|4634.5|4628.5|4638.2|4632.2|4638.6|4632.6|4634.1|4628.1|4
1730943720000|2024-11-07 01:42:00|4638|4632|4636.2|4630.2|4638|4632|4636.2|4630.2|1
1730943730000|2024-11-07 01:42:10|4635.7|4629.7|4636|4630|4636.6|4630.6|4635.7|4629.7|2
1730943740000|2024-11-07 01:42:20|4636.1|4630.1|4637.2|4631.2|4637.6|4631.6|4636.1|4630.1|1
1730943750000|2024-11-07 01:42:30|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.2|4631.2|0
1730943760000|2024-11-07 01:42:40|4637.2|4631.2|4637.5|4631.5|4638|4632|4636.6|4630.6|0
1730943770000|2024-11-07 01:42:50|4637.6|4631.6|4637.6|4631.6|4638.1|4632.1|4637.2|4631.2|0
1730943780000|2024-11-07 01:43:00|4637.1|4631.1|4636.6|4630.6|4637.1|4631.1|4636.5|4630.5|1
1730943790000|2024-11-07 01:43:10|4637|4631|4639.6|4633.6|4639.6|4633.6|4637|4631|2
1730943800000|2024-11-07 01:43:20|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1730943810000|2024-11-07 01:43:30|4640.1|4634.1|4639.7|4633.7|4640.1|4634.1|4639.7|4633.7|0
1730943820000|2024-11-07 01:43:40|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|3
1730943830000|2024-11-07 01:43:50|4639.6|4633.6|4639.2|4633.2|4639.6|4633.6|4638.7|4632.7|0
1730943840000|2024-11-07 01:44:00|4639.6|4633.6|4639.1|4633.1|4639.6|4633.6|4639.1|4633.1|1
1730943850000|2024-11-07 01:44:10|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|1
1730943860000|2024-11-07 01:44:20|4638.7|4632.7|4638.2|4632.2|4638.7|4632.7|4638.2|4632.2|0
1730943870000|2024-11-07 01:44:30|4638.1|4632.1|4638.5|4632.5|4638.5|4632.5|4637.6|4631.6|0
1730943880000|2024-11-07 01:44:40|4638.1|4632.1|4639.2|4633.2|4639.2|4633.2|4638.1|4632.1|1
1730943890000|2024-11-07 01:44:50|4639.1|4633.1|4639.1|4633.1|4639.2|4633.2|4638.6|4632.6|0
1730943900000|2024-11-07 01:45:00|4639.2|4633.2|4639.1|4633.1|4639.6|4633.6|4638.6|4632.6|0
1730943910000|2024-11-07 01:45:10|4639|4633|4638.2|4632.2|4639.1|4633.1|4637.6|4631.6|1
1730943920000|2024-11-07 01:45:20|4638.1|4632.1|4639.1|4633.1|4639.2|4633.2|4638.1|4632.1|0
1730943930000|2024-11-07 01:45:30|4639.2|4633.2|4639.1|4633.1|4639.2|4633.2|4638.6|4632.6|0
1730943940000|2024-11-07 01:45:40|4639|4633|4638.1|4632.1|4639|4633|4637.6|4631.6|0
1730943950000|2024-11-07 01:45:50|4638.2|4632.2|4638.6|4632.6|4638.6|4632.6|4638|4632|1
1730943960000|2024-11-07 01:46:00|4639|4633|4638.1|4632.1|4639.1|4633.1|4638|4632|0
1730943970000|2024-11-07 01:46:10|4638.6|4632.6|4639.1|4633.1|4639.1|4633.1|4638.6|4632.6|0
1730943980000|2024-11-07 01:46:20|4638.6|4632.6|4640|4634|4640.1|4634.1|4638.6|4632.6|0
1730943990000|2024-11-07 01:46:30|4639.6|4633.6|4639.2|4633.2|4639.6|4633.6|4639.2|4633.2|0
1730944000000|2024-11-07 01:46:40|4639.6|4633.6|4638.2|4632.2|4639.6|4633.6|4638.1|4632.1|0
1730944010000|2024-11-07 01:46:50|4638.6|4632.6|4638.1|4632.1|4638.6|4632.6|4638|4632|0
1730944020000|2024-11-07 01:47:00|4638|4632|4637.1|4631.1|4638|4632|4637.1|4631.1|1
1730944030000|2024-11-07 01:47:10|4637.5|4631.5|4637.1|4631.1|4637.5|4631.5|4637.1|4631.1|0
1730944040000|2024-11-07 01:47:20|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1730944060000|2024-11-07 01:47:40|4636.6|4630.6|4636.1|4630.1|4636.6|4630.6|4635.6|4629.6|1
1730944070000|2024-11-07 01:47:50|4636|4630|4635.2|4629.2|4636.1|4630.1|4635.2|4629.2|3
1730944080000|2024-11-07 01:48:00|4635.6|4629.6|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|0
1730944090000|2024-11-07 01:48:10|4635.5|4629.5|4635.1|4629.1|4635.5|4629.5|4635.1|4629.1|1
1730944100000|2024-11-07 01:48:20|4635|4629|4634.5|4628.5|4635|4629|4634.1|4628.1|1
1730944110000|2024-11-07 01:48:30|4635|4629|4636|4630|4636|4630|4635|4629|1
1730944120000|2024-11-07 01:48:40|4636.2|4630.2|4635.6|4629.6|4636.2|4630.2|4635.6|4629.6|0
1730944130000|2024-11-07 01:48:50|4636|4630|4636|4630|4636.1|4630.1|4636|4630|0
1730944140000|2024-11-07 01:49:00|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635|4629|0
1730944150000|2024-11-07 01:49:10|4636|4630|4636.2|4630.2|4636.2|4630.2|4635.1|4629.1|0
1730944160000|2024-11-07 01:49:20|4636.1|4630.1|4637.1|4631.1|4637.6|4631.6|4636.1|4630.1|0
1730944170000|2024-11-07 01:49:30|4637.2|4631.2|4637.6|4631.6|4637.6|4631.6|4637|4631|0
1730944180000|2024-11-07 01:49:40|4637.8|4631.8|4638.1|4632.1|4638.6|4632.6|4637.6|4631.6|1
1730944200000|2024-11-07 01:50:00|4638.5|4632.5|4638.2|4632.2|4639|4633|4638.2|4632.2|1
1730944210000|2024-11-07 01:50:10|4638.1|4632.1|4637.6|4631.6|4638.1|4632.1|4637.5|4631.5|0
1730944220000|2024-11-07 01:50:20|4637.5|4631.5|4638.6|4632.6|4638.6|4632.6|4637.5|4631.5|0
1730944230000|2024-11-07 01:50:30|4638.5|4632.5|4638.6|4632.6|4638.6|4632.6|4638.4|4632.4|0
1730944240000|2024-11-07 01:50:40|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4638|4632|0
1730944250000|2024-11-07 01:50:50|4638.5|4632.5|4636.6|4630.6|4638.6|4632.6|4636.6|4630.6|0
1730944260000|2024-11-07 01:51:00|4637|4631|4636.6|4630.6|4637|4631|4636.6|4630.6|0
1730944270000|2024-11-07 01:51:10|4636|4630|4636|4630|4636|4630|4636|4630|0
1730944280000|2024-11-07 01:51:20|4636.1|4630.1|4637|4631|4637|4631|4636|4630|0
1730944290000|2024-11-07 01:51:30|4637.2|4631.2|4637.1|4631.1|4637.2|4631.2|4637|4631|0
1730944300000|2024-11-07 01:51:40|4636.6|4630.6|4637|4631|4637|4631|4636.6|4630.6|0
1730944310000|2024-11-07 01:51:50|4637.2|4631.2|4638|4632|4638|4632|4637|4631|1
1730944320000|2024-11-07 01:52:00|4638.1|4632.1|4639.4|4633.4|4639.4|4633.4|4638.1|4632.1|0
1730944330000|2024-11-07 01:52:10|4639|4633|4638.6|4632.6|4639|4633|4638.6|4632.6|0
1730944340000|2024-11-07 01:52:20|4638.2|4632.2|4637.6|4631.6|4638.6|4632.6|4637.6|4631.6|1
1730944350000|2024-11-07 01:52:30|4638|4632|4637.6|4631.6|4638|4632|4637.6|4631.6|0
1730944360000|2024-11-07 01:52:40|4637.4|4631.4|4636.4|4630.4|4637.4|4631.4|4636.4|4630.4|0
1730944370000|2024-11-07 01:52:50|4636.5|4630.5|4636|4630|4636.5|4630.5|4636|4630|0
1730944380000|2024-11-07 01:53:00|4635.6|4629.6|4636|4630|4636|4630|4635.6|4629.6|0
1730944390000|2024-11-07 01:53:10|4636.1|4630.1|4636.2|4630.2|4636.2|4630.2|4636|4630|0
1730944400000|2024-11-07 01:53:20|4636.6|4630.6|4636.6|4630.6|4637|4631|4636.6|4630.6|0
1730944410000|2024-11-07 01:53:30|4636.2|4630.2|4636|4630|4637|4631|4636|4630|0
1730944420000|2024-11-07 01:53:40|4636.1|4630.1|4637.1|4631.1|4637.2|4631.2|4636.1|4630.1|0
1730944430000|2024-11-07 01:53:50|4637|4631|4637|4631|4637|4631|4636.6|4630.6|0
1730944440000|2024-11-07 01:54:00|4636.6|4630.6|4637.1|4631.1|4637.2|4631.2|4635.6|4629.6|10
1730944450000|2024-11-07 01:54:10|4636.6|4630.6|4637.2|4631.2|4637.2|4631.2|4636.6|4630.6|0
1730944460000|2024-11-07 01:54:20|4638|4632|4638.2|4632.2|4639|4633|4637.7|4631.7|1
1730944480000|2024-11-07 01:54:40|4638.6|4632.6|4638.2|4632.2|4638.6|4632.6|4638.2|4632.2|0
1730944490000|2024-11-07 01:54:50|4638.1|4632.1|4637.6|4631.6|4638.6|4632.6|4637.6|4631.6|0
1730944500000|2024-11-07 01:55:00|4638.2|4632.2|4638.6|4632.6|4638.6|4632.6|4638.2|4632.2|0
1730944510000|2024-11-07 01:55:10|4639|4633|4639.6|4633.6|4640|4634|4639|4633|1
1730944520000|2024-11-07 01:55:20|4639.2|4633.2|4639.2|4633.2|4639.6|4633.6|4639.2|4633.2|2
1730944530000|2024-11-07 01:55:30|4639.1|4633.1|4639.2|4633.2|4639.6|4633.6|4639.1|4633.1|0
1730944540000|2024-11-07 01:55:40|4639.6|4633.6|4641|4635|4641.1|4635.1|4639.6|4633.6|5
1730944550000|2024-11-07 01:55:50|4641.1|4635.1|4641.5|4635.5|4641.5|4635.5|4641.1|4635.1|0
1730944560000|2024-11-07 01:56:00|4641.6|4635.6|4641|4635|4641.6|4635.6|4641|4635|1
1730944570000|2024-11-07 01:56:10|4641.6|4635.6|4642.2|4636.2|4642.2|4636.2|4641.6|4635.6|2
1730944580000|2024-11-07 01:56:20|4642.6|4636.6|4643.2|4637.2|4643.6|4637.6|4642.6|4636.6|3
1730944590000|2024-11-07 01:56:30|4644|4638|4645.7|4639.7|4645.7|4639.7|4644|4638|9
1730944600000|2024-11-07 01:56:40|4646|4640|4645.6|4639.6|4646|4640|4645.6|4639.6|0
1730944610000|2024-11-07 01:56:50|4646|4640|4646.6|4640.6|4646.6|4640.6|4646|4640|0
1730944620000|2024-11-07 01:57:00|4647.1|4641.1|4646.6|4640.6|4647.1|4641.1|4646.6|4640.6|2
1730944630000|2024-11-07 01:57:10|4647.7|4641.7|4647.6|4641.6|4647.7|4641.7|4647.6|4641.6|4
1730944650000|2024-11-07 01:57:30|4647.4|4641.4|4647.6|4641.6|4647.6|4641.6|4647|4641|1
1730944660000|2024-11-07 01:57:40|4647.2|4641.2|4647.6|4641.6|4647.6|4641.6|4647|4641|2
1730944670000|2024-11-07 01:57:50|4647.7|4641.7|4647.2|4641.2|4647.7|4641.7|4647.2|4641.2|0
1730944680000|2024-11-07 01:58:00|4647.6|4641.6|4646.7|4640.7|4647.6|4641.6|4646.7|4640.7|2
1730944690000|2024-11-07 01:58:10|4647.7|4641.7|4648.2|4642.2|4648.2|4642.2|4647.7|4641.7|9
1730944700000|2024-11-07 01:58:20|4648.3|4642.3|4647.8|4641.8|4648.8|4642.8|4647.7|4641.7|0
1730944710000|2024-11-07 01:58:30|4648.2|4642.2|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|2
1730944720000|2024-11-07 01:58:40|||||||||1
1730944730000|2024-11-07 01:58:50|4649.2|4643.2|4648.8|4642.8|4649.3|4643.3|4648.8|4642.8|3
1730944740000|2024-11-07 01:59:00|4648.7|4642.7|4647.7|4641.7|4648.7|4642.7|4647.7|4641.7|9
1730944750000|2024-11-07 01:59:10|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|16
1730944760000|2024-11-07 01:59:20|||||||||11
1730944770000|2024-11-07 01:59:30|4647.4|4641.4|4648.2|4642.2|4648.3|4642.3|4647.4|4641.4|1
1730944780000|2024-11-07 01:59:40|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|0
1730944790000|2024-11-07 01:59:50|4647.7|4641.7|4648.2|4642.2|4648.2|4642.2|4647.3|4641.3|2
1730944800000|2024-11-07 02:00:00|4647.8|4641.8|4647.7|4641.7|4648.3|4642.3|4647.7|4641.7|4
1730944810000|2024-11-07 02:00:10|4648.2|4642.2|4648.3|4642.3|4648.3|4642.3|4647.8|4641.8|3
1730944820000|2024-11-07 02:00:20|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|2
1730944830000|2024-11-07 02:00:30|4648.7|4642.7|4648.8|4642.8|4648.8|4642.8|4648.7|4642.7|0
1730944840000|2024-11-07 02:00:40|4648.7|4642.7|4647.3|4641.3|4648.8|4642.8|4647.3|4641.3|1
1730944850000|2024-11-07 02:00:50|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1730944860000|2024-11-07 02:01:00|4647.3|4641.3|4647.7|4641.7|4647.7|4641.7|4647.3|4641.3|17
1730944870000|2024-11-07 02:01:10|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|13
1730944880000|2024-11-07 02:01:20|4647.7|4641.7|4647.3|4641.3|4647.7|4641.7|4647.3|4641.3|25
1730944890000|2024-11-07 02:01:30|4646.8|4640.8|4645.8|4639.8|4646.8|4640.8|4645.8|4639.8|4
1730944900000|2024-11-07 02:01:40|4646.2|4640.2|4646.8|4640.8|4646.8|4640.8|4645.8|4639.8|2
1730944910000|2024-11-07 02:01:50|4646.9|4640.9|4646.2|4640.2|4647.7|4641.7|4646.2|4640.2|3
1730944920000|2024-11-07 02:02:00|4646.6|4640.6|4646.7|4640.7|4647.1|4641.1|4646.6|4640.6|0
1730944940000|2024-11-07 02:02:20|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|0
1730944960000|2024-11-07 02:02:40|4645.8|4639.8|4644.3|4638.3|4646.1|4640.1|4644.3|4638.3|20
1730944970000|2024-11-07 02:02:50|4644.7|4638.7|4645.8|4639.8|4646.6|4640.6|4644.7|4638.7|15
1730944980000|2024-11-07 02:03:00|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4644.8|4638.8|0
1730944990000|2024-11-07 02:03:10|4645.6|4639.6|4645.7|4639.7|4645.7|4639.7|4645.2|4639.2|0
1730945000000|2024-11-07 02:03:20|4646.1|4640.1|4647.7|4641.7|4647.7|4641.7|4645.7|4639.7|2
1730945010000|2024-11-07 02:03:30|4647.6|4641.6|4646.8|4640.8|4647.6|4641.6|4646.8|4640.8|1
1730945020000|2024-11-07 02:03:40|4647.2|4641.2|4647.7|4641.7|4647.7|4641.7|4646.8|4640.8|1
1730945030000|2024-11-07 02:03:50|4647.9|4641.9|4648.8|4642.8|4649.2|4643.2|4647.9|4641.9|3
1730945040000|2024-11-07 02:04:00|4649.2|4643.2|4648.8|4642.8|4649.2|4643.2|4648.8|4642.8|0
1730945070000|2024-11-07 02:04:30|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|2
1730945080000|2024-11-07 02:04:40|4650.2|4644.2|4649.2|4643.2|4650.2|4644.2|4648.9|4642.9|13
1730945090000|2024-11-07 02:04:50|4649.8|4643.8|4648.8|4642.8|4649.8|4643.8|4648.8|4642.8|3
1730945100000|2024-11-07 02:05:00|4649.2|4643.2|4648.3|4642.3|4649.2|4643.2|4648.3|4642.3|0
1730945120000|2024-11-07 02:05:20|4648.2|4642.2|4647.8|4641.8|4648.2|4642.2|4647.8|4641.8|3
1730945130000|2024-11-07 02:05:30|4647.9|4641.9|4646.7|4640.7|4648.3|4642.3|4646.3|4640.3|12
1730945140000|2024-11-07 02:05:40|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|1
1730945150000|2024-11-07 02:05:50|4647.6|4641.6|4647.7|4641.7|4647.7|4641.7|4646.8|4640.8|0
1730945160000|2024-11-07 02:06:00|4647.6|4641.6|4647.6|4641.6|4647.8|4641.8|4646.8|4640.8|0
1730945170000|2024-11-07 02:06:10|4647.2|4641.2|4647.7|4641.7|4647.7|4641.7|4647.2|4641.2|0
1730945180000|2024-11-07 02:06:20|4647.6|4641.6|4647.2|4641.2|4647.6|4641.6|4646.7|4640.7|0
1730945190000|2024-11-07 02:06:30|4647.7|4641.7|4647.6|4641.6|4647.7|4641.7|4647.2|4641.2|0
1730945200000|2024-11-07 02:06:40|4647.7|4641.7|4649.2|4643.2|4649.2|4643.2|4647.6|4641.6|2
1730945210000|2024-11-07 02:06:50|4649.3|4643.3|4648.8|4642.8|4649.3|4643.3|4648.8|4642.8|1
1730945220000|2024-11-07 02:07:00|4647.9|4641.9|4647.7|4641.7|4648.2|4642.2|4646.8|4640.8|0
1730945230000|2024-11-07 02:07:10|4647.8|4641.8|4648.7|4642.7|4648.7|4642.7|4647.7|4641.7|0
1730945240000|2024-11-07 02:07:20|4647.8|4641.8|4646.7|4640.7|4647.8|4641.8|4646.7|4640.7|4
1730945250000|2024-11-07 02:07:30|4647.1|4641.1|4647.2|4641.2|4647.6|4641.6|4647.1|4641.1|1
1730945260000|2024-11-07 02:07:40|4643.6|4637.6|4644.2|4638.2|4644.6|4638.6|4643.6|4637.6|6
1730945270000|2024-11-07 02:07:50|4644.6|4638.6|4645.6|4639.6|4645.6|4639.6|4644.6|4638.6|0
1730945280000|2024-11-07 02:08:00|4645.2|4639.2|4645.6|4639.6|4645.6|4639.6|4644.8|4638.8|0
1730945290000|2024-11-07 02:08:10|4645.7|4639.7|4646.6|4640.6|4646.6|4640.6|4645.7|4639.7|0
1730945300000|2024-11-07 02:08:20|4646.2|4640.2|4646.6|4640.6|4646.6|4640.6|4646.2|4640.2|0
1730945310000|2024-11-07 02:08:30|4646.7|4640.7|4647.2|4641.2|4647.2|4641.2|4646.7|4640.7|0
1730945320000|2024-11-07 02:08:40|4647.6|4641.6|4646.8|4640.8|4647.6|4641.6|4646.8|4640.8|0
1730945330000|2024-11-07 02:08:50|4647.2|4641.2|4647.2|4641.2|4647.6|4641.6|4646.7|4640.7|0
1730945340000|2024-11-07 02:09:00|4646.2|4640.2|4645.2|4639.2|4646.2|4640.2|4645.2|4639.2|2
1730945350000|2024-11-07 02:09:10|4644.2|4638.2|4643.6|4637.6|4644.5|4638.5|4643.6|4637.6|1
1730945360000|2024-11-07 02:09:20|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1730945370000|2024-11-07 02:09:30|4642.7|4636.7|4643.7|4637.7|4643.7|4637.7|4642.6|4636.6|1
1730945400000|2024-11-07 02:10:00|4644.2|4638.2|4645.1|4639.1|4645.2|4639.2|4644.2|4638.2|3
1730945410000|2024-11-07 02:10:10|4645.2|4639.2|4645.6|4639.6|4645.6|4639.6|4645.2|4639.2|0
1730945420000|2024-11-07 02:10:20|4645.8|4639.8|4646.6|4640.6|4646.6|4640.6|4645.8|4639.8|1
1730945430000|2024-11-07 02:10:30|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.2|4641.2|0
1730945440000|2024-11-07 02:10:40|4647.2|4641.2|4647.6|4641.6|4647.6|4641.6|4647.2|4641.2|0
1730945450000|2024-11-07 02:10:50|4647.8|4641.8|4648.2|4642.2|4648.2|4642.2|4647.8|4641.8|15
1730945460000|2024-11-07 02:11:00|4647.8|4641.8|4647.8|4641.8|4648.7|4642.7|4647.8|4641.8|3
1730945470000|2024-11-07 02:11:10|4647.2|4641.2|4646.2|4640.2|4647.2|4641.2|4646.2|4640.2|0
1730945480000|2024-11-07 02:11:20|4646.1|4640.1|4646.2|4640.2|4646.6|4640.6|4645.7|4639.7|1
1730945490000|2024-11-07 02:11:30|4655.3|4649.3|4649.4|4643.4|4657.7|4651.7|4649.4|4643.4|118
1730945500000|2024-11-07 02:11:40|4649.6|4643.6|4649.4|4643.4|4650|4644|4649.4|4643.4|5
1730945520000|2024-11-07 02:12:00|4648.8|4642.8|4649.4|4643.4|4649.4|4643.4|4648.8|4642.8|1
1730945530000|2024-11-07 02:12:10|4649.5|4643.5|4649.4|4643.4|4651.4|4645.4|4649.4|4643.4|25
1730945540000|2024-11-07 02:12:20|4649.8|4643.8|4649.4|4643.4|4649.9|4643.9|4649.4|4643.4|2
1730945560000|2024-11-07 02:12:40|4649.8|4643.8|4649.8|4643.8|4650|4644|4649.8|4643.8|2
1730945570000|2024-11-07 02:12:50|4649.6|4643.6|4649.4|4643.4|4650|4644|4649.4|4643.4|1
1730945580000|2024-11-07 02:13:00|4648.8|4642.8|4649.4|4643.4|4649.4|4643.4|4648.8|4642.8|1
1730945590000|2024-11-07 02:13:10|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|0
1730945600000|2024-11-07 02:13:20|4649.4|4643.4|4649.4|4643.4|4650|4644|4649|4643|6
1730945610000|2024-11-07 02:13:30|4649|4643|4648.9|4642.9|4649.4|4643.4|4648.9|4642.9|0
1730945620000|2024-11-07 02:13:40|4648.8|4642.8|4648.4|4642.4|4648.8|4642.8|4647.9|4641.9|2
1730945630000|2024-11-07 02:13:50|4648|4642|4648.4|4642.4|4648.4|4642.4|4647.9|4641.9|1
1730945640000|2024-11-07 02:14:00|4648|4642|4647|4641|4648|4642|4647|4641|0
1730945650000|2024-11-07 02:14:10|4647.4|4641.4|4647.8|4641.8|4647.8|4641.8|4647|4641|0
1730945660000|2024-11-07 02:14:20|4647|4641|4646.9|4640.9|4647.4|4641.4|4646.9|4640.9|0
1730945670000|2024-11-07 02:14:30|4647.4|4641.4|4646.8|4640.8|4647.4|4641.4|4646.8|4640.8|0
1730945680000|2024-11-07 02:14:40|4647|4641|4648|4642|4648|4642|4647|4641|0
1730945690000|2024-11-07 02:14:50|4647.9|4641.9|4648.4|4642.4|4648.4|4642.4|4647.8|4641.8|0
1730945700000|2024-11-07 02:15:00|4648|4642|4647.9|4641.9|4648|4642|4647.9|4641.9|0
1730945710000|2024-11-07 02:15:10|4647.8|4641.8|4647.4|4641.4|4647.8|4641.8|4647.4|4641.4|0
1730945720000|2024-11-07 02:15:20|4647.8|4641.8|4647|4641|4647.8|4641.8|4647|4641|0
1730945730000|2024-11-07 02:15:30|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|0
1730945750000|2024-11-07 02:15:50|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|1
1730945760000|2024-11-07 02:16:00|4647.6|4641.6|4646.9|4640.9|4647.6|4641.6|4646.8|4640.8|2
1730945770000|2024-11-07 02:16:10|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|0
1730945780000|2024-11-07 02:16:20|4646.9|4640.9|4645.9|4639.9|4647.3|4641.3|4645.9|4639.9|1
1730945790000|2024-11-07 02:16:30|4645.8|4639.8|4645.9|4639.9|4645.9|4639.9|4645.8|4639.8|0
1730945810000|2024-11-07 02:16:50|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|0
1730945820000|2024-11-07 02:17:00|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|1
1730945830000|2024-11-07 02:17:10|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|0
1730945870000|2024-11-07 02:17:50|4646.3|4640.3|4645.8|4639.8|4646.3|4640.3|4645.8|4639.8|0
1730945890000|2024-11-07 02:18:10|4645.4|4639.4|4644.9|4638.9|4645.8|4639.8|4644.9|4638.9|0
1730945920000|2024-11-07 02:18:40|4645.1|4639.1|4645.4|4639.4|4645.8|4639.8|4645.1|4639.1|4
1730945930000|2024-11-07 02:18:50|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|0
1730945940000|2024-11-07 02:19:00|4645.4|4639.4|4645.8|4639.8|4645.8|4639.8|4645.4|4639.4|0
1730945950000|2024-11-07 02:19:10|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1730945960000|2024-11-07 02:19:20|4645.3|4639.3|4645.4|4639.4|4645.4|4639.4|4644.9|4638.9|0
1730945970000|2024-11-07 02:19:30|4645.3|4639.3|4644.9|4638.9|4645.3|4639.3|4644.9|4638.9|0
1730945990000|2024-11-07 02:19:50|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1730946000000|2024-11-07 02:20:00|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1730946010000|2024-11-07 02:20:10|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|0
1730946020000|2024-11-07 02:20:20|4645|4639|4644.9|4638.9|4645|4639|4644.9|4638.9|2
1730946040000|2024-11-07 02:20:40|4645|4639|4645|4639|4645|4639|4645|4639|0
1730946050000|2024-11-07 02:20:50|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1730946070000|2024-11-07 02:21:10|4645|4639|4644.9|4638.9|4645|4639|4644.9|4638.9|0
1730946100000|2024-11-07 02:21:40|4644.5|4638.5|4644.4|4638.4|4644.5|4638.5|4644.3|4638.3|1
1730946150000|2024-11-07 02:22:30|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1730946160000|2024-11-07 02:22:40|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1730946170000|2024-11-07 02:22:50|4645.4|4639.4|4645.3|4639.3|4645.4|4639.4|4645.3|4639.3|0
1730946200000|2024-11-07 02:23:20|4645.2|4639.2|4644.3|4638.3|4645.2|4639.2|4644.3|4638.3|0
1730946240000|2024-11-07 02:24:00|4644.1|4638.1|4642.9|4636.9|4644.1|4638.1|4642.9|4636.9|1
1730946250000|2024-11-07 02:24:10|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|1
1730946260000|2024-11-07 02:24:20|4643.4|4637.4|4643.8|4637.8|4643.8|4637.8|4643.4|4637.4|0
1730946270000|2024-11-07 02:24:30|4643.4|4637.4|4643.8|4637.8|4643.8|4637.8|4643.4|4637.4|0
1730946280000|2024-11-07 02:24:40|4643.4|4637.4|4643.8|4637.8|4643.8|4637.8|4643.4|4637.4|0
1730946300000|2024-11-07 02:25:00|4643|4637|4642.9|4636.9|4643|4637|4642.9|4636.9|1
1730946310000|2024-11-07 02:25:10|4642.4|4636.4|4642.9|4636.9|4642.9|4636.9|4642.4|4636.4|1
1730946320000|2024-11-07 02:25:20|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.4|4636.4|0
1730946330000|2024-11-07 02:25:30|4642.4|4636.4|4642.8|4636.8|4642.8|4636.8|4642.4|4636.4|0
1730946340000|2024-11-07 02:25:40|4642|4636|4642|4636|4642|4636|4642|4636|0
1730946350000|2024-11-07 02:25:50|4642.6|4636.6|4641.8|4635.8|4642.6|4636.6|4641.4|4635.4|0
1730946360000|2024-11-07 02:26:00|4641.4|4635.4|4641.5|4635.5|4641.5|4635.5|4640.9|4634.9|2
1730946380000|2024-11-07 02:26:20|4642.5|4636.5|4641.4|4635.4|4642.5|4636.5|4641.4|4635.4|1
1730946390000|2024-11-07 02:26:30|4641.3|4635.3|4641|4635|4641.4|4635.4|4641|4635|0
1730946400000|2024-11-07 02:26:40|4640.9|4634.9|4640.4|4634.4|4640.9|4634.9|4640.4|4634.4|1
1730946420000|2024-11-07 02:27:00|4640.6|4634.6|4641.4|4635.4|4641.4|4635.4|4640.6|4634.6|3
1730946440000|2024-11-07 02:27:20|4642.4|4636.4|4643.4|4637.4|4643.4|4637.4|4642.4|4636.4|2
1730946460000|2024-11-07 02:27:40|||||||||1
1730946470000|2024-11-07 02:27:50|4643|4637|4643|4637|4643|4637|4643|4637|0
1730946480000|2024-11-07 02:28:00|4643.4|4637.4|4644.4|4638.4|4644.4|4638.4|4643|4637|0
1730946490000|2024-11-07 02:28:10|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1730946500000|2024-11-07 02:28:20|4644.9|4638.9|4644.9|4638.9|4645.4|4639.4|4644.9|4638.9|0
1730946520000|2024-11-07 02:28:40|4645|4639|4644.9|4638.9|4645|4639|4644.9|4638.9|0
1730946540000|2024-11-07 02:29:00|4644.5|4638.5|4644.9|4638.9|4644.9|4638.9|4644.5|4638.5|0
1730946550000|2024-11-07 02:29:10|4644.5|4638.5|4644.9|4638.9|4644.9|4638.9|4644.5|4638.5|0
1730946560000|2024-11-07 02:29:20|4645|4639|4645.4|4639.4|4645.4|4639.4|4645|4639|0
1730946570000|2024-11-07 02:29:30|4645|4639|4645|4639|4645|4639|4645|4639|0
1730946580000|2024-11-07 02:29:40|4644.9|4638.9|4645|4639|4645.4|4639.4|4644.9|4638.9|0
1730946590000|2024-11-07 02:29:50|4645.4|4639.4|4646.5|4640.5|4646.5|4640.5|4645.4|4639.4|1
1730946600000|2024-11-07 02:30:00|4645.5|4639.5|4641.9|4635.9|4647.4|4641.4|4641.9|4635.9|10
1730946610000|2024-11-07 02:30:10|4641.8|4635.8|4641|4635|4642.8|4636.8|4641|4635|0
1730946620000|2024-11-07 02:30:20|4640.9|4634.9|4638.4|4632.4|4641|4635|4638.4|4632.4|1
1730946630000|2024-11-07 02:30:30|4638.8|4632.8|4641.8|4635.8|4641.8|4635.8|4638.8|4632.8|4
1730946640000|2024-11-07 02:30:40|4641.4|4635.4|4641.8|4635.8|4641.8|4635.8|4640.8|4634.8|0
1730946650000|2024-11-07 02:30:50|4641.4|4635.4|4641.8|4635.8|4641.8|4635.8|4640.8|4634.8|2
1730946660000|2024-11-07 02:31:00|4641.7|4635.7|4640.8|4634.8|4641.8|4635.8|4639.9|4633.9|13
1730946670000|2024-11-07 02:31:10|4640.9|4634.9|4640.8|4634.8|4641.4|4635.4|4640.8|4634.8|2
1730946680000|2024-11-07 02:31:20|4641.3|4635.3|4642.8|4636.8|4642.9|4636.9|4641.3|4635.3|1
1730946690000|2024-11-07 02:31:30|4642.9|4636.9|4641.8|4635.8|4643.4|4637.4|4641.8|4635.8|1
1730946700000|2024-11-07 02:31:40|4641.9|4635.9|4644.2|4638.2|4644.2|4638.2|4641.9|4635.9|0
1730946710000|2024-11-07 02:31:50|4644.3|4638.3|4643.4|4637.4|4644.3|4638.3|4642.8|4636.8|1
1730946720000|2024-11-07 02:32:00|4643.2|4637.2|4641.2|4635.2|4643.2|4637.2|4640.8|4634.8|0
1730946730000|2024-11-07 02:32:10|4640.8|4634.8|4639.9|4633.9|4641.2|4635.2|4639.9|4633.9|0
1730946740000|2024-11-07 02:32:20|4639.7|4633.7|4638.3|4632.3|4639.8|4633.8|4637.8|4631.8|9
1730946750000|2024-11-07 02:32:30|4638.8|4632.8|4639.8|4633.8|4640.8|4634.8|4638.3|4632.3|2
1730946760000|2024-11-07 02:32:40|4639.4|4633.4|4640.8|4634.8|4640.8|4634.8|4639.4|4633.4|1
1730946770000|2024-11-07 02:32:50|4640.4|4634.4|4640.8|4634.8|4640.9|4634.9|4640|4634|0
1730946780000|2024-11-07 02:33:00|4641.8|4635.8|4642.4|4636.4|4643.4|4637.4|4641.8|4635.8|0
1730946790000|2024-11-07 02:33:10|4642|4636|4641|4635|4642|4636|4641|4635|1
1730946800000|2024-11-07 02:33:20|4641.4|4635.4|4643|4637|4643|4637|4641|4635|0
1730946810000|2024-11-07 02:33:30|4643.4|4637.4|4643|4637|4643.4|4637.4|4642.9|4636.9|0
1730946820000|2024-11-07 02:33:40|4642.9|4636.9|4642.8|4636.8|4643.8|4637.8|4642.8|4636.8|0
1730946830000|2024-11-07 02:33:50|4642.4|4636.4|4641.8|4635.8|4642.4|4636.4|4641.8|4635.8|0
1730946840000|2024-11-07 02:34:00|4641.9|4635.9|4641.4|4635.4|4641.9|4635.9|4641.4|4635.4|0
1730946850000|2024-11-07 02:34:10|4641.8|4635.8|4643.4|4637.4|4643.4|4637.4|4641.4|4635.4|1
1730946860000|2024-11-07 02:34:20|4643.9|4637.9|4643.8|4637.8|4644.3|4638.3|4643.8|4637.8|0
1730946870000|2024-11-07 02:34:30|4644.3|4638.3|4642.4|4636.4|4644.3|4638.3|4641.8|4635.8|0
1730946880000|2024-11-07 02:34:40|4642.7|4636.7|4642.8|4636.8|4642.8|4636.8|4641.8|4635.8|0
1730946890000|2024-11-07 02:34:50|4643.2|4637.2|4642.8|4636.8|4643.4|4637.4|4642.8|4636.8|0
1730946900000|2024-11-07 02:35:00|4642.9|4636.9|4641.7|4635.7|4643.3|4637.3|4641.7|4635.7|2
1730946910000|2024-11-07 02:35:10|4642.2|4636.2|4643.8|4637.8|4643.8|4637.8|4642.2|4636.2|1
1730946920000|2024-11-07 02:35:20|4643.7|4637.7|4642.8|4636.8|4643.8|4637.8|4642.8|4636.8|0
1730946930000|2024-11-07 02:35:30|4643.2|4637.2|4643.2|4637.2|4643.8|4637.8|4642.8|4636.8|0
1730946940000|2024-11-07 02:35:40|4643.4|4637.4|4643.8|4637.8|4643.8|4637.8|4643.4|4637.4|0
1730946950000|2024-11-07 02:35:50|4643.6|4637.6|4643.7|4637.7|4643.7|4637.7|4642.2|4636.2|0
1730946960000|2024-11-07 02:36:00|4644.8|4638.8|4644.2|4638.2|4644.8|4638.8|4643.8|4637.8|1
1730946970000|2024-11-07 02:36:10|4643.8|4637.8|4644.4|4638.4|4644.8|4638.8|4643.8|4637.8|0
1730946980000|2024-11-07 02:36:20|4644.3|4638.3|4643.8|4637.8|4644.8|4638.8|4643.7|4637.7|0
1730946990000|2024-11-07 02:36:30|4644.2|4638.2|4646.8|4640.8|4647.1|4641.1|4643.8|4637.8|1
1730947000000|2024-11-07 02:36:40|4646.7|4640.7|4646.8|4640.8|4647.3|4641.3|4646.7|4640.7|0
1730947010000|2024-11-07 02:36:50|4647.3|4641.3|4646.8|4640.8|4649.2|4643.2|4646.8|4640.8|1
1730947020000|2024-11-07 02:37:00|4646.9|4640.9|4648.3|4642.3|4648.6|4642.6|4646.8|4640.8|0
1730947030000|2024-11-07 02:37:10|4648.2|4642.2|4647.3|4641.3|4648.4|4642.4|4647.3|4641.3|0
1730947040000|2024-11-07 02:37:20|4647.8|4641.8|4648.8|4642.8|4650.2|4644.2|4647.8|4641.8|4
1730947050000|2024-11-07 02:37:30|4648.4|4642.4|4646.8|4640.8|4648.4|4642.4|4646.8|4640.8|0
1730947060000|2024-11-07 02:37:40|4646.4|4640.4|4646.8|4640.8|4647.3|4641.3|4646.3|4640.3|0
1730947070000|2024-11-07 02:37:50|4647.2|4641.2|4646.8|4640.8|4647.2|4641.2|4646.8|4640.8|0
1730947080000|2024-11-07 02:38:00|4646.4|4640.4|4648.3|4642.3|4648.4|4642.4|4646.4|4640.4|0
1730947090000|2024-11-07 02:38:10|4648.2|4642.2|4646.4|4640.4|4648.2|4642.2|4646.4|4640.4|0
1730947100000|2024-11-07 02:38:20|4646.9|4640.9|4648.2|4642.2|4648.8|4642.8|4646.9|4640.9|0
1730947110000|2024-11-07 02:38:30|4648.1|4642.1|4646.2|4640.2|4648.1|4642.1|4645.8|4639.8|3
1730947120000|2024-11-07 02:38:40|4645.8|4639.8|4647.2|4641.2|4647.2|4641.2|4645.7|4639.7|0
1730947130000|2024-11-07 02:38:50|4647.1|4641.1|4647.2|4641.2|4647.2|4641.2|4646.6|4640.6|0
1730947140000|2024-11-07 02:39:00|4647.6|4641.6|4644.6|4638.6|4647.6|4641.6|4644.6|4638.6|1
1730947150000|2024-11-07 02:39:10|4644.2|4638.2|4643.8|4637.8|4644.6|4638.6|4643.6|4637.6|0
1730947160000|2024-11-07 02:39:20|4644.2|4638.2|4642.6|4636.6|4644.2|4638.2|4642.6|4636.6|1
1730947170000|2024-11-07 02:39:30|4642.7|4636.7|4642.6|4636.6|4644.2|4638.2|4642.6|4636.6|0
1730947190000|2024-11-07 02:39:50|4641.8|4635.8|4642.4|4636.4|4642.4|4636.4|4641.6|4635.6|0
1730947200000|2024-11-07 02:40:00|4641.6|4635.6|4643.7|4637.7|4644.2|4638.2|4641.6|4635.6|1
1730947210000|2024-11-07 02:40:10|4643.8|4637.8|4644.7|4638.7|4645.6|4639.6|4643.7|4637.7|8
1730947220000|2024-11-07 02:40:20|4645.6|4639.6|4644.7|4638.7|4645.6|4639.6|4644.7|4638.7|0
1730947230000|2024-11-07 02:40:30|4645.2|4639.2|4645.2|4639.2|4645.6|4639.6|4645.1|4639.1|1
1730947240000|2024-11-07 02:40:40|4645.6|4639.6|4645.6|4639.6|4646.2|4640.2|4645.6|4639.6|0
1730947250000|2024-11-07 02:40:50|4646.1|4640.1|4646.2|4640.2|4646.6|4640.6|4645.2|4639.2|0
1730947260000|2024-11-07 02:41:00|4646.6|4640.6|4648.6|4642.6|4648.6|4642.6|4646.6|4640.6|0
1730947270000|2024-11-07 02:41:10|4648.2|4642.2|4646.1|4640.1|4648.2|4642.2|4646.1|4640.1|0
1730947280000|2024-11-07 02:41:20|4646.2|4640.2|4646.6|4640.6|4646.6|4640.6|4646.2|4640.2|0
1730947290000|2024-11-07 02:41:30|4646.2|4640.2|4645.2|4639.2|4646.2|4640.2|4645.2|4639.2|0
1730947300000|2024-11-07 02:41:40|4645.6|4639.6|4645.2|4639.2|4645.6|4639.6|4645.2|4639.2|0
1730947310000|2024-11-07 02:41:50|4645.6|4639.6|4645.6|4639.6|4646|4640|4645.6|4639.6|0
1730947320000|2024-11-07 02:42:00|4646.1|4640.1|4645.1|4639.1|4646.6|4640.6|4644.2|4638.2|0
1730947330000|2024-11-07 02:42:10|4645.2|4639.2|4645.2|4639.2|4645.6|4639.6|4644.6|4638.6|0
1730947340000|2024-11-07 02:42:20|4645.6|4639.6|4646.6|4640.6|4646.8|4640.8|4645.6|4639.6|0
1730947350000|2024-11-07 02:42:30|4646.2|4640.2|4646.6|4640.6|4646.6|4640.6|4646.2|4640.2|0
1730947360000|2024-11-07 02:42:40|4647.2|4641.2|4647.5|4641.5|4647.5|4641.5|4646.6|4640.6|2
1730947370000|2024-11-07 02:42:50|4647.6|4641.6|4649.1|4643.1|4649.6|4643.6|4647.6|4641.6|0
1730947380000|2024-11-07 02:43:00|4649|4643|4647.7|4641.7|4649|4643|4647.7|4641.7|0
1730947390000|2024-11-07 02:43:10|4647.8|4641.8|4647.6|4641.6|4648.2|4642.2|4647.2|4641.2|0
1730947400000|2024-11-07 02:43:20|4648|4642|4648.1|4642.1|4648.5|4642.5|4648|4642|0
1730947410000|2024-11-07 02:43:30|4648.5|4642.5|4646.6|4640.6|4648.5|4642.5|4646.6|4640.6|0
1730947420000|2024-11-07 02:43:40|4646.7|4640.7|4647.2|4641.2|4648.9|4642.9|4646.7|4640.7|1
1730947430000|2024-11-07 02:43:50|4646.7|4640.7|4647.2|4641.2|4647.2|4641.2|4646.6|4640.6|0
1730947440000|2024-11-07 02:44:00|4647.6|4641.6|4647.6|4641.6|4648.2|4642.2|4647.2|4641.2|0
1730947450000|2024-11-07 02:44:10|4647.2|4641.2|4647.7|4641.7|4647.7|4641.7|4647.2|4641.2|0
1730947460000|2024-11-07 02:44:20|4648.6|4642.6|4648.2|4642.2|4649.2|4643.2|4648.2|4642.2|1
1730947470000|2024-11-07 02:44:30|4648|4642|4647.2|4641.2|4648|4642|4646.2|4640.2|0
1730947480000|2024-11-07 02:44:40|4647.1|4641.1|4647.2|4641.2|4647.2|4641.2|4646.6|4640.6|0
1730947490000|2024-11-07 02:44:50|4646.6|4640.6|4645.6|4639.6|4646.6|4640.6|4645.6|4639.6|0
1730947500000|2024-11-07 02:45:00|4645.7|4639.7|4647.2|4641.2|4647.6|4641.6|4645.7|4639.7|1
1730947510000|2024-11-07 02:45:10|4647.6|4641.6|4649.2|4643.2|4649.2|4643.2|4647.6|4641.6|0
1730947520000|2024-11-07 02:45:20|4648.8|4642.8|4649.2|4643.2|4649.6|4643.6|4648.2|4642.2|0
1730947530000|2024-11-07 02:45:30|4649.6|4643.6|4646.2|4640.2|4649.6|4643.6|4646.2|4640.2|0
1730947540000|2024-11-07 02:45:40|4646.6|4640.6|4645.6|4639.6|4646.6|4640.6|4645.6|4639.6|0
1730947550000|2024-11-07 02:45:50|4646.2|4640.2|4645.6|4639.6|4646.2|4640.2|4645.6|4639.6|0
1730947560000|2024-11-07 02:46:00|4645.2|4639.2|4644.2|4638.2|4645.6|4639.6|4644.2|4638.2|1
1730947570000|2024-11-07 02:46:10|4643.7|4637.7|4643.6|4637.6|4643.7|4637.7|4643.2|4637.2|0
1730947580000|2024-11-07 02:46:20|4643.2|4637.2|4641.6|4635.6|4643.6|4637.6|4641.6|4635.6|0
1730947590000|2024-11-07 02:46:30|4642.2|4636.2|4643.1|4637.1|4643.1|4637.1|4641.7|4635.7|0
1730947600000|2024-11-07 02:46:40|4643.2|4637.2|4644.6|4638.6|4644.6|4638.6|4643.1|4637.1|0
1730947610000|2024-11-07 02:46:50|4644.2|4638.2|4645|4639|4645|4639|4644.2|4638.2|0
1730947620000|2024-11-07 02:47:00|4644.6|4638.6|4643.6|4637.6|4645.1|4639.1|4643.6|4637.6|0
1730947630000|2024-11-07 02:47:10|4643.2|4637.2|4642.7|4636.7|4643.6|4637.6|4642.7|4636.7|0
1730947640000|2024-11-07 02:47:20|4642.6|4636.6|4643.2|4637.2|4644.2|4638.2|4642.6|4636.6|0
1730947650000|2024-11-07 02:47:30|4642.7|4636.7|4643.6|4637.6|4643.6|4637.6|4642.6|4636.6|1
1730947660000|2024-11-07 02:47:40|4643.8|4637.8|4644.6|4638.6|4644.6|4638.6|4643.8|4637.8|0
1730947670000|2024-11-07 02:47:50|4644.8|4638.8|4645.2|4639.2|4645.2|4639.2|4644.8|4638.8|0
1730947680000|2024-11-07 02:48:00|4644.7|4638.7|4645.2|4639.2|4645.2|4639.2|4644.2|4638.2|0
1730947690000|2024-11-07 02:48:10|4644.8|4638.8|4645.2|4639.2|4645.2|4639.2|4644.2|4638.2|0
1730947700000|2024-11-07 02:48:20|4644.6|4638.6|4644.2|4638.2|4644.6|4638.6|4644.2|4638.2|0
1730947710000|2024-11-07 02:48:30|4644|4638|4644.2|4638.2|4644.2|4638.2|4643.2|4637.2|0
1730947720000|2024-11-07 02:48:40|4644.3|4638.3|4645.2|4639.2|4645.5|4639.5|4644.3|4638.3|1
1730947730000|2024-11-07 02:48:50|4645.6|4639.6|4645.2|4639.2|4646.2|4640.2|4645.2|4639.2|0
1730947740000|2024-11-07 02:49:00|4644.7|4638.7|4643.8|4637.8|4644.7|4638.7|4643.8|4637.8|0
1730947750000|2024-11-07 02:49:10|4643.7|4637.7|4644.2|4638.2|4644.2|4638.2|4643.6|4637.6|0
1730947760000|2024-11-07 02:49:20|4643.8|4637.8|4644.2|4638.2|4644.2|4638.2|4643.8|4637.8|0
1730947770000|2024-11-07 02:49:30|4644.8|4638.8|4645.2|4639.2|4645.2|4639.2|4644.8|4638.8|0
1730947780000|2024-11-07 02:49:40|4644.8|4638.8|4646.2|4640.2|4646.2|4640.2|4644.8|4638.8|0
1730947790000|2024-11-07 02:49:50|4645.8|4639.8|4647.2|4641.2|4647.2|4641.2|4645.8|4639.8|0
1730947800000|2024-11-07 02:50:00|4648.2|4642.2|4647.8|4641.8|4648.2|4642.2|4647.2|4641.2|0
1730947810000|2024-11-07 02:50:10|4648.2|4642.2|4647.2|4641.2|4648.2|4642.2|4646.2|4640.2|0
1730947820000|2024-11-07 02:50:20|4647|4641|4646.2|4640.2|4647|4641|4646.2|4640.2|0
1730947830000|2024-11-07 02:50:30|4646.6|4640.6|4646.2|4640.2|4646.6|4640.6|4646.2|4640.2|0
1730947840000|2024-11-07 02:50:40|4646.6|4640.6|4645.6|4639.6|4646.6|4640.6|4645.2|4639.2|0
1730947850000|2024-11-07 02:50:50|4645.2|4639.2|4645.8|4639.8|4646.2|4640.2|4645.2|4639.2|0
1730947860000|2024-11-07 02:51:00|4645.6|4639.6|4644.2|4638.2|4645.6|4639.6|4644.2|4638.2|0
1730947870000|2024-11-07 02:51:10|4644.6|4638.6|4644.7|4638.7|4644.7|4638.7|4644.6|4638.6|0
1730947880000|2024-11-07 02:51:20|4644.6|4638.6|4644.6|4638.6|4644.7|4638.7|4644.2|4638.2|0
1730947890000|2024-11-07 02:51:30|4644.2|4638.2|4645.8|4639.8|4645.8|4639.8|4644.2|4638.2|1
1730947900000|2024-11-07 02:51:40|4646.2|4640.2|4645.7|4639.7|4646.2|4640.2|4645.2|4639.2|0
1730947910000|2024-11-07 02:51:50|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|0
1730947920000|2024-11-07 02:52:00|4646.1|4640.1|4644.6|4638.6|4646.1|4640.1|4644.2|4638.2|1
1730947930000|2024-11-07 02:52:10|4645.1|4639.1|4645.2|4639.2|4645.2|4639.2|4644.2|4638.2|0
1730947940000|2024-11-07 02:52:20|4644.7|4638.7|4645.6|4639.6|4645.6|4639.6|4644.2|4638.2|0
1730947950000|2024-11-07 02:52:30|4645.2|4639.2|4643.7|4637.7|4645.6|4639.6|4643.7|4637.7|1
1730947960000|2024-11-07 02:52:40|4643.6|4637.6|4644.3|4638.3|4644.3|4638.3|4643.6|4637.6|2
1730947970000|2024-11-07 02:52:50|4644.8|4638.8|4644.7|4638.7|4644.8|4638.8|4644.2|4638.2|0
1730947980000|2024-11-07 02:53:00|4645.2|4639.2|4646.6|4640.6|4646.7|4640.7|4645.2|4639.2|0
1730947990000|2024-11-07 02:53:10|4645.6|4639.6|4645.6|4639.6|4646.1|4640.1|4645.2|4639.2|2
1730948000000|2024-11-07 02:53:20|4645.7|4639.7|4644.6|4638.6|4646.1|4640.1|4644.6|4638.6|0
1730948020000|2024-11-07 02:53:40|4645.6|4639.6|4645.1|4639.1|4645.6|4639.6|4644.6|4638.6|0
1730948030000|2024-11-07 02:53:50|4644.6|4638.6|4645.6|4639.6|4646.2|4640.2|4644.5|4638.5|2
1730948040000|2024-11-07 02:54:00|4645.8|4639.8|4647.6|4641.6|4647.6|4641.6|4645.6|4639.6|0
1730948050000|2024-11-07 02:54:10|4648.2|4642.2|4648.8|4642.8|4649.2|4643.2|4648.2|4642.2|1
1730948070000|2024-11-07 02:54:30|4649.2|4643.2|4648.6|4642.6|4649.2|4643.2|4648.2|4642.2|3
1730948080000|2024-11-07 02:54:40|4648.2|4642.2|4648.6|4642.6|4648.6|4642.6|4648.2|4642.2|0
1730948090000|2024-11-07 02:54:50|4648.2|4642.2|4646.6|4640.6|4648.2|4642.2|4646.2|4640.2|0
1730948100000|2024-11-07 02:55:00|4646.7|4640.7|4646.6|4640.6|4647.1|4641.1|4646.2|4640.2|0
1730948110000|2024-11-07 02:55:10|4646.2|4640.2|4645.7|4639.7|4646.2|4640.2|4645.2|4639.2|2
1730948120000|2024-11-07 02:55:20|4645.6|4639.6|4646.2|4640.2|4646.2|4640.2|4645.2|4639.2|0
1730948130000|2024-11-07 02:55:30|4645.6|4639.6|4646.6|4640.6|4647.2|4641.2|4645.6|4639.6|0
1730948140000|2024-11-07 02:55:40|4646.2|4640.2|4646.6|4640.6|4646.6|4640.6|4646.2|4640.2|0
1730948150000|2024-11-07 02:55:50|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|0
1730948160000|2024-11-07 02:56:00|4647.2|4641.2|4648.2|4642.2|4648.2|4642.2|4647.2|4641.2|0
1730948170000|2024-11-07 02:56:10|4648.6|4642.6|4649.2|4643.2|4649.2|4643.2|4648.6|4642.6|0
1730948180000|2024-11-07 02:56:20|4649.1|4643.1|4648.7|4642.7|4649.6|4643.6|4648.6|4642.6|0
1730948190000|2024-11-07 02:56:30|4648.6|4642.6|4648.7|4642.7|4648.7|4642.7|4648.6|4642.6|0
1730948200000|2024-11-07 02:56:40|4648.6|4642.6|4648.7|4642.7|4648.7|4642.7|4648.6|4642.6|0
1730948220000|2024-11-07 02:57:00|4648.6|4642.6|4648.2|4642.2|4648.6|4642.6|4648.2|4642.2|0
1730948230000|2024-11-07 02:57:10|4648|4642|4648.2|4642.2|4648.2|4642.2|4646.2|4640.2|2
1730948240000|2024-11-07 02:57:20|4648.6|4642.6|4648.7|4642.7|4648.7|4642.7|4648.6|4642.6|0
1730948250000|2024-11-07 02:57:30|4648.6|4642.6|4648.2|4642.2|4648.7|4642.7|4647.7|4641.7|0
1730948260000|2024-11-07 02:57:40|4648.7|4642.7|4649.2|4643.2|4649.2|4643.2|4648.7|4642.7|1
1730948270000|2024-11-07 02:57:50|4648.6|4642.6|4649.2|4643.2|4649.2|4643.2|4648.6|4642.6|0
1730948280000|2024-11-07 02:58:00|4649.1|4643.1|4648.2|4642.2|4649.1|4643.1|4646.8|4640.8|1
1730948290000|2024-11-07 02:58:10|4648.6|4642.6|4650.2|4644.2|4650.2|4644.2|4648.6|4642.6|0
1730948300000|2024-11-07 02:58:20|4650.6|4644.6|4651.2|4645.2|4651.6|4645.6|4650.2|4644.2|1
1730948310000|2024-11-07 02:58:30|4651.1|4645.1|4650.7|4644.7|4651.1|4645.1|4650.7|4644.7|0
1730948320000|2024-11-07 02:58:40|4650.8|4644.8|4650.7|4644.7|4650.8|4644.8|4650.2|4644.2|1
1730948330000|2024-11-07 02:58:50|4650.8|4644.8|4650.7|4644.7|4651.2|4645.2|4650.2|4644.2|0
1730948340000|2024-11-07 02:59:00|4650.8|4644.8|4652.7|4646.7|4652.7|4646.7|4650.8|4644.8|0
1730948350000|2024-11-07 02:59:10|4653.2|4647.2|4656.2|4650.2|4656.2|4650.2|4653.2|4647.2|1
1730948360000|2024-11-07 02:59:20|4655.6|4649.6|4656.1|4650.1|4656.1|4650.1|4655.6|4649.6|0
1730948370000|2024-11-07 02:59:30|4656.2|4650.2|4656.6|4650.6|4657.6|4651.6|4656.2|4650.2|1
1730948380000|2024-11-07 02:59:40|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|4656.2|4650.2|1
1730948390000|2024-11-07 02:59:50|4657.1|4651.1|4658.7|4652.7|4658.7|4652.7|4656.2|4650.2|2
1730948400000|2024-11-07 03:00:00|4658.6|4652.6|4660.2|4654.2|4660.2|4654.2|4658.6|4652.6|1
1730948410000|2024-11-07 03:00:10|4659.8|4653.8|4662.2|4656.2|4662.2|4656.2|4659.8|4653.8|1
1730948420000|2024-11-07 03:00:20|4661.8|4655.8|4661.4|4655.4|4662.8|4656.8|4661.4|4655.4|0
1730948430000|2024-11-07 03:00:30|4661.8|4655.8|4662.8|4656.8|4662.8|4656.8|4661.4|4655.4|0
1730948440000|2024-11-07 03:00:40|4662|4656|4661.4|4655.4|4662|4656|4661.4|4655.4|0
1730948450000|2024-11-07 03:00:50|4661.3|4655.3|4661.8|4655.8|4661.8|4655.8|4661.3|4655.3|0
1730948460000|2024-11-07 03:01:00|4661.9|4655.9|4661.8|4655.8|4662.3|4656.3|4661.8|4655.8|0
1730948470000|2024-11-07 03:01:10|4661.9|4655.9|4661.4|4655.4|4661.9|4655.9|4661.4|4655.4|0
1730948480000|2024-11-07 03:01:20|4661.8|4655.8|4662.3|4656.3|4662.3|4656.3|4661.8|4655.8|0
1730948490000|2024-11-07 03:01:30|4662.7|4656.7|4662.8|4656.8|4663.3|4657.3|4662.7|4656.7|1
1730948500000|2024-11-07 03:01:40|4662.3|4656.3|4661|4655|4662.3|4656.3|4660.8|4654.8|3
1730948510000|2024-11-07 03:01:50|4660.9|4654.9|4660.8|4654.8|4660.9|4654.9|4659.8|4653.8|0
1730948520000|2024-11-07 03:02:00|4660.4|4654.4|4658.8|4652.8|4661.3|4655.3|4658.8|4652.8|3
1730948530000|2024-11-07 03:02:10|4659.3|4653.3|4658.8|4652.8|4659.3|4653.3|4658.8|4652.8|0
1730948540000|2024-11-07 03:02:20|4659|4653|4659|4653|4659|4653|4659|4653|1
1730948550000|2024-11-07 03:02:30|4659.8|4653.8|4659.4|4653.4|4659.8|4653.8|4658.6|4652.6|2
1730948560000|2024-11-07 03:02:40|4659.2|4653.2|4658.8|4652.8|4659.4|4653.4|4658.8|4652.8|0
1730948570000|2024-11-07 03:02:50|4658.4|4652.4|4658.4|4652.4|4659.4|4653.4|4657.9|4651.9|0
1730948580000|2024-11-07 03:03:00|4658.3|4652.3|4658.4|4652.4|4658.4|4652.4|4658.3|4652.3|0
1730948590000|2024-11-07 03:03:10|4658.8|4652.8|4658.8|4652.8|4658.9|4652.9|4658.4|4652.4|0
1730948600000|2024-11-07 03:03:20|4658.9|4652.9|4659.4|4653.4|4659.4|4653.4|4658.8|4652.8|0
1730948610000|2024-11-07 03:03:30|4659|4653|4659.9|4653.9|4659.9|4653.9|4658.4|4652.4|10
1730948620000|2024-11-07 03:03:40|4659.8|4653.8|4658.8|4652.8|4660.8|4654.8|4658.8|4652.8|12
1730948630000|2024-11-07 03:03:50|4658.7|4652.7|4658.2|4652.2|4658.7|4652.7|4657.8|4651.8|0
1730948640000|2024-11-07 03:04:00|4657.8|4651.8|4656.8|4650.8|4658.3|4652.3|4656.8|4650.8|0
1730948650000|2024-11-07 03:04:10|4656.4|4650.4|4657.2|4651.2|4657.3|4651.3|4656.4|4650.4|2
1730948660000|2024-11-07 03:04:20|4656.4|4650.4|4656.2|4650.2|4657.3|4651.3|4655.8|4649.8|0
1730948670000|2024-11-07 03:04:30|4655.4|4649.4|4655.8|4649.8|4656.3|4650.3|4655.4|4649.4|0
1730948680000|2024-11-07 03:04:40|4656.3|4650.3|4656.3|4650.3|4657.2|4651.2|4655.8|4649.8|1
1730948690000|2024-11-07 03:04:50|4656.2|4650.2|4655.4|4649.4|4656.8|4650.8|4655.4|4649.4|1
1730948700000|2024-11-07 03:05:00|4655.8|4649.8|4656.4|4650.4|4656.4|4650.4|4655.8|4649.8|0
1730948720000|2024-11-07 03:05:20|4656.8|4650.8|4659.3|4653.3|4659.7|4653.7|4656.4|4650.4|8
1730948730000|2024-11-07 03:05:30|4658.8|4652.8|4659.2|4653.2|4659.3|4653.3|4658.8|4652.8|0
1730948740000|2024-11-07 03:05:40|4658.8|4652.8|4660.8|4654.8|4661.2|4655.2|4658.8|4652.8|0
1730948750000|2024-11-07 03:05:50|4660.9|4654.9|4661.8|4655.8|4661.8|4655.8|4660.9|4654.9|0
1730948760000|2024-11-07 03:06:00|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4661.8|4655.8|0
1730948770000|2024-11-07 03:06:10|4662.6|4656.6|4661.7|4655.7|4662.6|4656.6|4661.7|4655.7|0
1730948780000|2024-11-07 03:06:20|4661.3|4655.3|4659.8|4653.8|4661.3|4655.3|4659.8|4653.8|0
1730948790000|2024-11-07 03:06:30|4660.2|4654.2|4659.8|4653.8|4660.2|4654.2|4659.8|4653.8|0
1730948800000|2024-11-07 03:06:40|4659.7|4653.7|4657.7|4651.7|4659.7|4653.7|4657.2|4651.2|2
1730948810000|2024-11-07 03:06:50|4657.2|4651.2|4657.8|4651.8|4658.2|4652.2|4656.2|4650.2|1
1730948820000|2024-11-07 03:07:00|4658.2|4652.2|4657.8|4651.8|4658.7|4652.7|4657.7|4651.7|0
1730948830000|2024-11-07 03:07:10|4656.8|4650.8|4659.4|4653.4|4660.2|4654.2|4656.8|4650.8|9
1730948840000|2024-11-07 03:07:20|4659.8|4653.8|4661.2|4655.2|4661.2|4655.2|4659.8|4653.8|0
1730948850000|2024-11-07 03:07:30|4660.8|4654.8|4661.4|4655.4|4661.4|4655.4|4660.8|4654.8|0
1730948860000|2024-11-07 03:07:40|4661.3|4655.3|4661.4|4655.4|4661.4|4655.4|4661.3|4655.3|0
1730948870000|2024-11-07 03:07:50|4660.9|4654.9|4660.4|4654.4|4661.3|4655.3|4660.4|4654.4|0
1730948880000|2024-11-07 03:08:00|4660.8|4654.8|4659.9|4653.9|4660.8|4654.8|4659.9|4653.9|0
1730948890000|2024-11-07 03:08:10|4659.8|4653.8|4658.5|4652.5|4659.8|4653.8|4658.5|4652.5|4
1730948900000|2024-11-07 03:08:20|4660|4654|4660.9|4654.9|4660.9|4654.9|4660|4654|49
1730948910000|2024-11-07 03:08:30|4660.4|4654.4|4658.9|4652.9|4660.8|4654.8|4658.5|4652.5|5
1730948940000|2024-11-07 03:09:00|4659.4|4653.4|4659.9|4653.9|4659.9|4653.9|4659.4|4653.4|1
1730948950000|2024-11-07 03:09:10|4659.1|4653.1|4659.4|4653.4|4659.4|4653.4|4658.9|4652.9|2
1730948960000|2024-11-07 03:09:20|4659.8|4653.8|4658.5|4652.5|4659.8|4653.8|4658.5|4652.5|2
1730948970000|2024-11-07 03:09:30|4659.9|4653.9|4659|4653|4661.4|4655.4|4659|4653|9
1730948980000|2024-11-07 03:09:40|4659.4|4653.4|4658.9|4652.9|4659.4|4653.4|4658.9|4652.9|0
1730948990000|2024-11-07 03:09:50|4655.9|4649.9|4656.4|4650.4|4656.4|4650.4|4654.9|4648.9|12
1730949000000|2024-11-07 03:10:00|4657|4651|4656.8|4650.8|4657|4651|4656.8|4650.8|0
1730949010000|2024-11-07 03:10:10|4656.9|4650.9|4655.4|4649.4|4656.9|4650.9|4654.4|4648.4|0
1730949020000|2024-11-07 03:10:20|4654.8|4648.8|4655.8|4649.8|4655.8|4649.8|4654.8|4648.8|1
1730949030000|2024-11-07 03:10:30|4655.4|4649.4|4654.8|4648.8|4656.4|4650.4|4654.5|4648.5|3
1730949040000|2024-11-07 03:10:40|4654.9|4648.9|4655.4|4649.4|4655.4|4649.4|4654.8|4648.8|0
1730949050000|2024-11-07 03:10:50|4654.9|4648.9|4654.4|4648.4|4654.9|4648.9|4654.4|4648.4|0
1730949060000|2024-11-07 03:11:00|4654.8|4648.8|4653.8|4647.8|4654.8|4648.8|4653.8|4647.8|0
1730949070000|2024-11-07 03:11:10|4653.9|4647.9|4653.8|4647.8|4653.9|4647.9|4653.8|4647.8|0
1730949080000|2024-11-07 03:11:20|4653.6|4647.6|4652.8|4646.8|4653.6|4647.6|4652.8|4646.8|0
1730949090000|2024-11-07 03:11:30|4653.8|4647.8|4654.8|4648.8|4654.8|4648.8|4653.8|4647.8|2
1730949100000|2024-11-07 03:11:40|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|0
1730949110000|2024-11-07 03:11:50|4653.4|4647.4|4651.8|4645.8|4653.4|4647.4|4651.8|4645.8|0
1730949120000|2024-11-07 03:12:00|4652|4646|4654.4|4648.4|4654.4|4648.4|4652|4646|0
1730949130000|2024-11-07 03:12:10|4654.2|4648.2|4652.3|4646.3|4654.2|4648.2|4651.8|4645.8|0
1730949140000|2024-11-07 03:12:20|4651.8|4645.8|4652.8|4646.8|4652.8|4646.8|4651.8|4645.8|0
1730949150000|2024-11-07 03:12:30|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1730949160000|2024-11-07 03:12:40|4651.4|4645.4|4651.8|4645.8|4651.8|4645.8|4651.3|4645.3|5
1730949170000|2024-11-07 03:12:50|4651.3|4645.3|4651.2|4645.2|4651.6|4645.6|4651.2|4645.2|3
1730949180000|2024-11-07 03:13:00|4651.6|4645.6|4652.2|4646.2|4652.6|4646.6|4651.6|4645.6|0
1730949190000|2024-11-07 03:13:10|4652.7|4646.7|4653.2|4647.2|4653.2|4647.2|4652.6|4646.6|0
1730949200000|2024-11-07 03:13:20|4652.8|4646.8|4651.6|4645.6|4653.6|4647.6|4651.6|4645.6|4
1730949210000|2024-11-07 03:13:30|4651.2|4645.2|4652.7|4646.7|4652.7|4646.7|4651.2|4645.2|0
1730949220000|2024-11-07 03:13:40|4652.6|4646.6|4653.3|4647.3|4653.3|4647.3|4652.6|4646.6|0
1730949230000|2024-11-07 03:13:50|4653.2|4647.2|4653.8|4647.8|4653.8|4647.8|4652.8|4646.8|1
1730949240000|2024-11-07 03:14:00|4655.2|4649.2|4654.2|4648.2|4655.2|4649.2|4654.2|4648.2|0
1730949250000|2024-11-07 03:14:10|4653.3|4647.3|4653.2|4647.2|4653.8|4647.8|4653.2|4647.2|0
1730949260000|2024-11-07 03:14:20|4653.6|4647.6|4655.3|4649.3|4655.3|4649.3|4653.2|4647.2|1
1730949270000|2024-11-07 03:14:30|4655.7|4649.7|4655.2|4649.2|4655.7|4649.7|4654.6|4648.6|2
1730949280000|2024-11-07 03:14:40|4654.8|4648.8|4655.2|4649.2|4655.7|4649.7|4654.8|4648.8|0
1730949290000|2024-11-07 03:14:50|4655.7|4649.7|4655.2|4649.2|4655.7|4649.7|4654.8|4648.8|0
1730949300000|2024-11-07 03:15:00|4655.7|4649.7|4654.2|4648.2|4655.7|4649.7|4653.8|4647.8|0
1730949310000|2024-11-07 03:15:10|4653.8|4647.8|4654.8|4648.8|4655.7|4649.7|4653.8|4647.8|1
1730949320000|2024-11-07 03:15:20|4654.6|4648.6|4651.6|4645.6|4654.6|4648.6|4651.6|4645.6|0
1730949330000|2024-11-07 03:15:30|4651.2|4645.2|4651.1|4645.1|4651.6|4645.6|4651.1|4645.1|0
1730949340000|2024-11-07 03:15:40|4650.7|4644.7|4647.8|4641.8|4650.7|4644.7|4647.6|4641.6|3
1730949350000|2024-11-07 03:15:50|4648.2|4642.2|4646.6|4640.6|4648.6|4642.6|4646.2|4640.2|1
1730949360000|2024-11-07 03:16:00|4646.2|4640.2|4646.6|4640.6|4646.6|4640.6|4645.7|4639.7|0
1730949370000|2024-11-07 03:16:10|4647.1|4641.1|4646.7|4640.7|4648|4642|4646.7|4640.7|2
1730949380000|2024-11-07 03:16:20|4646.6|4640.6|4645.6|4639.6|4646.6|4640.6|4645.6|4639.6|1
1730949390000|2024-11-07 03:16:30|4645.7|4639.7|4645.6|4639.6|4646.6|4640.6|4645.6|4639.6|0
1730949400000|2024-11-07 03:16:40|4645.2|4639.2|4644.2|4638.2|4646|4640|4643.8|4637.8|13
1730949410000|2024-11-07 03:16:50|4644.6|4638.6|4644.7|4638.7|4645.2|4639.2|4644.2|4638.2|1
1730949420000|2024-11-07 03:17:00|4644.6|4638.6|4646.1|4640.1|4646.1|4640.1|4644.2|4638.2|0
1730949430000|2024-11-07 03:17:10|4646.2|4640.2|4642|4636|4646.2|4640.2|4641|4635|17
1730949440000|2024-11-07 03:17:20|4641.6|4635.6|4639|4633|4642|4636|4639|4633|3
1730949450000|2024-11-07 03:17:30|4639.5|4633.5|4639.5|4633.5|4639.5|4633.5|4639.1|4633.1|1
1730949460000|2024-11-07 03:17:40|4640|4634|4641|4635|4641|4635|4639.1|4633.1|11
1730949470000|2024-11-07 03:17:50|4641.1|4635.1|4640|4634|4641.5|4635.5|4639.7|4633.7|17
1730949480000|2024-11-07 03:18:00|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4640.1|4634.1|0
1730949490000|2024-11-07 03:18:10|4640.6|4634.6|4640.6|4634.6|4641.1|4635.1|4640.6|4634.6|0
1730949500000|2024-11-07 03:18:20|4641|4635|4640.6|4634.6|4641|4635|4640.6|4634.6|0
1730949510000|2024-11-07 03:18:30|4641|4635|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|1
1730949520000|2024-11-07 03:18:40|4640.4|4634.4|4640.5|4634.5|4640.5|4634.5|4640.4|4634.4|1
1730949530000|2024-11-07 03:18:50|4639.6|4633.6|4640.5|4634.5|4640.5|4634.5|4639.6|4633.6|0
1730949540000|2024-11-07 03:19:00|4639.7|4633.7|4640|4634|4640|4634|4639.1|4633.1|2
1730949550000|2024-11-07 03:19:10|4639.6|4633.6|4639.6|4633.6|4640|4634|4639.6|4633.6|0
1730949560000|2024-11-07 03:19:20|4639.5|4633.5|4638.6|4632.6|4639.5|4633.5|4638.5|4632.5|3
1730949570000|2024-11-07 03:19:30|4639.5|4633.5|4638.6|4632.6|4639.5|4633.5|4638.6|4632.6|5
1730949590000|2024-11-07 03:19:50|4638.5|4632.5|4638.5|4632.5|4638.6|4632.6|4638.1|4632.1|1
1730949600000|2024-11-07 03:20:00|4637.6|4631.6|4639|4633|4639|4633|4636.5|4630.5|7
1730949610000|2024-11-07 03:20:10|4639.5|4633.5|4639|4633|4639.5|4633.5|4638.6|4632.6|0
1730949620000|2024-11-07 03:20:20|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.1|4632.1|0
1730949630000|2024-11-07 03:20:30|4639|4633|4638.5|4632.5|4639|4633|4638|4632|4
1730949640000|2024-11-07 03:20:40|4639.1|4633.1|4638|4632|4639.4|4633.4|4637.6|4631.6|1
1730949650000|2024-11-07 03:20:50|4637.6|4631.6|4637.5|4631.5|4638|4632|4637.1|4631.1|2
1730949660000|2024-11-07 03:21:00|4637.1|4631.1|4637.5|4631.5|4637.6|4631.6|4637.1|4631.1|0
1730949670000|2024-11-07 03:21:10|4637.1|4631.1|4633.6|4627.6|4637.1|4631.1|4633|4627|9
1730949680000|2024-11-07 03:21:20|4633.5|4627.5|4633.5|4627.5|4634|4628|4632.6|4626.6|0
1730949690000|2024-11-07 03:21:30|4633.1|4627.1|4632.6|4626.6|4633.6|4627.6|4632.1|4626.1|1
1730949700000|2024-11-07 03:21:40|4633|4627|4633|4627|4633.6|4627.6|4630|4624|93
1730949710000|2024-11-07 03:21:50|4632.6|4626.6|4630|4624|4633|4627|4630|4624|2
1730949720000|2024-11-07 03:22:00|4630.4|4624.4|4634.6|4628.6|4635|4629|4630.4|4624.4|14
1730949730000|2024-11-07 03:22:10|4635.6|4629.6|4636.6|4630.6|4636.6|4630.6|4635.6|4629.6|2
1730949740000|2024-11-07 03:22:20|4636.1|4630.1|4634.5|4628.5|4637.6|4631.6|4633.6|4627.6|4
1730949750000|2024-11-07 03:22:30|4633.6|4627.6|4635|4629|4635|4629|4633.6|4627.6|0
1730949760000|2024-11-07 03:22:40|4634.6|4628.6|4636.6|4630.6|4636.6|4630.6|4634.6|4628.6|1
1730949770000|2024-11-07 03:22:50|4637|4631|4638|4632|4638|4632|4636.6|4630.6|1
1730949780000|2024-11-07 03:23:00|4637.6|4631.6|4637.6|4631.6|4638|4632|4637.6|4631.6|0
1730949790000|2024-11-07 03:23:10|4638|4632|4635.5|4629.5|4638.6|4632.6|4635.5|4629.5|4
1730949800000|2024-11-07 03:23:20|4635.1|4629.1|4633.6|4627.6|4635.1|4629.1|4633.6|4627.6|0
1730949810000|2024-11-07 03:23:30|4633.5|4627.5|4632.1|4626.1|4633.6|4627.6|4631.6|4625.6|0
1730949820000|2024-11-07 03:23:40|4633|4627|4632.6|4626.6|4633|4627|4632.6|4626.6|0
1730949830000|2024-11-07 03:23:50|4632.7|4626.7|4633.6|4627.6|4633.6|4627.6|4632.7|4626.7|0
1730949850000|2024-11-07 03:24:10|4634|4628|4633.6|4627.6|4634|4628|4633.6|4627.6|0
1730949860000|2024-11-07 03:24:20|4634|4628|4635|4629|4635|4629|4633.6|4627.6|0
1730949870000|2024-11-07 03:24:30|4634.6|4628.6|4635.6|4629.6|4635.6|4629.6|4634.6|4628.6|0
1730949880000|2024-11-07 03:24:40|4636|4630|4635.6|4629.6|4636|4630|4635.6|4629.6|0
1730949890000|2024-11-07 03:24:50|4636|4630|4635.6|4629.6|4636.5|4630.5|4635|4629|0
1730949900000|2024-11-07 03:25:00|4635.5|4629.5|4635.5|4629.5|4636|4630|4635|4629|0
1730949910000|2024-11-07 03:25:10|4635.4|4629.4|4637.6|4631.6|4638|4632|4635.4|4629.4|11
1730949920000|2024-11-07 03:25:20|4638|4632|4637.2|4631.2|4638.6|4632.6|4637.2|4631.2|5
1730949930000|2024-11-07 03:25:30|4637.1|4631.1|4642.5|4636.5|4642.5|4636.5|4637.1|4631.1|7
1730949940000|2024-11-07 03:25:40|4642.6|4636.6|4643|4637|4643|4637|4642.5|4636.5|0
1730949950000|2024-11-07 03:25:50|4642.6|4636.6|4642|4636|4643|4637|4642|4636|0
1730949960000|2024-11-07 03:26:00|4641.4|4635.4|4639.9|4633.9|4641.4|4635.4|4639.9|4633.9|1
1730949970000|2024-11-07 03:26:10|||||||||13
1730949980000|2024-11-07 03:26:20|4638.9|4632.9|4639|4633|4639|4633|4636|4630|2
1730949990000|2024-11-07 03:26:30|4638.5|4632.5|4639.4|4633.4|4639.5|4633.5|4638.5|4632.5|0
1730950000000|2024-11-07 03:26:40|4638.6|4632.6|4639|4633|4639|4633|4638.6|4632.6|0
1730950010000|2024-11-07 03:26:50|4639.5|4633.5|4640|4634|4640.4|4634.4|4639.5|4633.5|0
1730950020000|2024-11-07 03:27:00|4639.6|4633.6|4638.6|4632.6|4639.6|4633.6|4637.3|4631.3|0
1730950030000|2024-11-07 03:27:10|4638|4632|4637|4631|4638|4632|4636|4630|0
1730950040000|2024-11-07 03:27:20|4636.6|4630.6|4635.6|4629.6|4636.6|4630.6|4635.6|4629.6|0
1730950050000|2024-11-07 03:27:30|4636|4630|4635|4629|4636|4630|4635|4629|0
1730950060000|2024-11-07 03:27:40|4635.4|4629.4|4636.6|4630.6|4636.6|4630.6|4635|4629|0
1730950070000|2024-11-07 03:27:50|4636.1|4630.1|4636|4630|4637|4631|4636|4630|0
1730950080000|2024-11-07 03:28:00|4636.4|4630.4|4637.4|4631.4|4637.4|4631.4|4636|4630|0
1730950090000|2024-11-07 03:28:10|4637.5|4631.5|4638|4632|4638|4632|4637|4631|0
1730950100000|2024-11-07 03:28:20|4637.6|4631.6|4639.6|4633.6|4639.6|4633.6|4637.6|4631.6|0
1730950110000|2024-11-07 03:28:30|4639.5|4633.5|4637.6|4631.6|4639.6|4633.6|4637.6|4631.6|0
1730950120000|2024-11-07 03:28:40|4638|4632|4638.6|4632.6|4638.6|4632.6|4638|4632|0
1730950130000|2024-11-07 03:28:50|4639.5|4633.5|4640|4634|4640|4634|4639.4|4633.4|0
1730950140000|2024-11-07 03:29:00|4639.5|4633.5|4642|4636|4642|4636|4639.5|4633.5|0
1730950150000|2024-11-07 03:29:10|4642.4|4636.4|4640.5|4634.5|4642.4|4636.4|4640|4634|0
1730950160000|2024-11-07 03:29:20|4640.4|4634.4|4641|4635|4641|4635|4639.6|4633.6|1
1730950170000|2024-11-07 03:29:30|4640.6|4634.6|4640|4634|4640.6|4634.6|4639.6|4633.6|0
1730950180000|2024-11-07 03:29:40|4639.5|4633.5|4638|4632|4639.5|4633.5|4638|4632|0
1730950190000|2024-11-07 03:29:50|4637.6|4631.6|4638.4|4632.4|4638.6|4632.6|4637.4|4631.4|0
1730950200000|2024-11-07 03:30:00|4638|4632|4637.4|4631.4|4638.4|4632.4|4637|4631|0
1730950210000|2024-11-07 03:30:10|4637|4631|4637.6|4631.6|4637.6|4631.6|4637|4631|0
1730950220000|2024-11-07 03:30:20|4637.5|4631.5|4637.4|4631.4|4637.5|4631.5|4637.3|4631.3|1
1730950230000|2024-11-07 03:30:30|4637.3|4631.3|4636|4630|4637.3|4631.3|4636|4630|0
1730950240000|2024-11-07 03:30:40|4635.8|4629.8|4635.4|4629.4|4635.8|4629.8|4635|4629|0
1730950250000|2024-11-07 03:30:50|4635.5|4629.5|4635.4|4629.4|4636|4630|4635.4|4629.4|0
1730950260000|2024-11-07 03:31:00|4635.3|4629.3|4635.6|4629.6|4635.6|4629.6|4635.3|4629.3|1
1730950270000|2024-11-07 03:31:10|4635.9|4629.9|4634.4|4628.4|4635.9|4629.9|4634.4|4628.4|0
1730950280000|2024-11-07 03:31:20|4634|4628|4634.5|4628.5|4635|4629|4633.6|4627.6|2
1730950290000|2024-11-07 03:31:30|4634.4|4628.4|4633|4627|4634.5|4628.5|4633|4627|0
1730950300000|2024-11-07 03:31:40|4632.6|4626.6|4632.4|4626.4|4632.6|4626.6|4632.4|4626.4|0
1730950310000|2024-11-07 03:31:50|4632|4626|4633.4|4627.4|4633.4|4627.4|4632|4626|1
1730950320000|2024-11-07 03:32:00|4633|4627|4636.4|4630.4|4636.4|4630.4|4633|4627|2
1730950330000|2024-11-07 03:32:10|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1730950340000|2024-11-07 03:32:20|4635.6|4629.6|4636|4630|4636.4|4630.4|4635.4|4629.4|0
1730950350000|2024-11-07 03:32:30|4635.4|4629.4|4635|4629|4635.5|4629.5|4635|4629|0
1730950360000|2024-11-07 03:32:40|4634.9|4628.9|4634.4|4628.4|4634.9|4628.9|4634.4|4628.4|0
1730950370000|2024-11-07 03:32:50|4634|4628|4634.4|4628.4|4634.4|4628.4|4634|4628|0
1730950380000|2024-11-07 03:33:00|4634|4628|4634.4|4628.4|4635.4|4629.4|4634|4628|2
1730950390000|2024-11-07 03:33:10|4635.4|4629.4|4635.5|4629.5|4635.5|4629.5|4635.4|4629.4|1
1730950400000|2024-11-07 03:33:20|4635.4|4629.4|4634.9|4628.9|4635.4|4629.4|4634.9|4628.9|1
1730950410000|2024-11-07 03:33:30|4635.3|4629.3|4635|4629|4635.6|4629.6|4634.9|4628.9|1
1730950420000|2024-11-07 03:33:40|4634.8|4628.8|4634.9|4628.9|4634.9|4628.9|4634.4|4628.4|0
1730950430000|2024-11-07 03:33:50|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1730950440000|2024-11-07 03:34:00|4634|4628|4634.4|4628.4|4634.4|4628.4|4634|4628|0
1730950450000|2024-11-07 03:34:10|4634|4628|4634.4|4628.4|4634.4|4628.4|4634|4628|0
1730950460000|2024-11-07 03:34:20|4634.3|4628.3|4634.4|4628.4|4634.4|4628.4|4633.4|4627.4|3
1730950470000|2024-11-07 03:34:30|4634|4628|4633.4|4627.4|4634.4|4628.4|4633.4|4627.4|0
1730950480000|2024-11-07 03:34:40|4634.3|4628.3|4634.4|4628.4|4634.4|4628.4|4633.9|4627.9|0
1730950500000|2024-11-07 03:35:00|4634.3|4628.3|4633.4|4627.4|4634.3|4628.3|4633.4|4627.4|0
1730950510000|2024-11-07 03:35:10|4633.5|4627.5|4636.4|4630.4|4636.4|4630.4|4633.5|4627.5|1
1730950530000|2024-11-07 03:35:30|4636.9|4630.9|4636.8|4630.8|4636.9|4630.9|4636.8|4630.8|0
1730950540000|2024-11-07 03:35:40|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1730950560000|2024-11-07 03:36:00|4636.3|4630.3|4636.4|4630.4|4636.4|4630.4|4635.9|4629.9|0
1730950570000|2024-11-07 03:36:10|4636|4630|4636.4|4630.4|4636.4|4630.4|4636|4630|0
1730950590000|2024-11-07 03:36:30|4636.5|4630.5|4637|4631|4637|4631|4636.5|4630.5|0
1730950600000|2024-11-07 03:36:40|4636.9|4630.9|4637|4631|4637|4631|4636.4|4630.4|0
1730950610000|2024-11-07 03:36:50|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1730950620000|2024-11-07 03:37:00|4636|4630|4636.4|4630.4|4636.4|4630.4|4636|4630|4
1730950650000|2024-11-07 03:37:30|||||||||1
1730950670000|2024-11-07 03:37:50|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|0
1730950680000|2024-11-07 03:38:00|4636.9|4630.9|4636.4|4630.4|4636.9|4630.9|4636.4|4630.4|0
1730950720000|2024-11-07 03:38:40|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1730950730000|2024-11-07 03:38:50|4637|4631|4637|4631|4637|4631|4637|4631|1
1730950740000|2024-11-07 03:39:00|4637.4|4631.4|4637.4|4631.4|4637.9|4631.9|4636.6|4630.6|1
1730950780000|2024-11-07 03:39:40|4637.2|4631.2|4636.4|4630.4|4637.2|4631.2|4636.4|4630.4|0
1730950790000|2024-11-07 03:39:50|4636.5|4630.5|4636.9|4630.9|4637.4|4631.4|4636.4|4630.4|0
1730950800000|2024-11-07 03:40:00|4637|4631|4637.4|4631.4|4637.4|4631.4|4637|4631|0
1730950820000|2024-11-07 03:40:20|4636.6|4630.6|4636.4|4630.4|4636.6|4630.6|4636.4|4630.4|0
1730950830000|2024-11-07 03:40:30|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1730950850000|2024-11-07 03:40:50|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1730950860000|2024-11-07 03:41:00|4635.6|4629.6|4635.4|4629.4|4635.6|4629.6|4635.4|4629.4|0
1730950880000|2024-11-07 03:41:20|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1730950930000|2024-11-07 03:42:10|4636.8|4630.8|4636.4|4630.4|4636.8|4630.8|4636.4|4630.4|1
1730950970000|2024-11-07 03:42:50|4636.5|4630.5|4636.4|4630.4|4636.5|4630.5|4636.4|4630.4|0
1730950980000|2024-11-07 03:43:00|4636.5|4630.5|4636.4|4630.4|4636.5|4630.5|4636.4|4630.4|0
1730950990000|2024-11-07 03:43:10|4636|4630|4635.4|4629.4|4636|4630|4635.4|4629.4|0
1730951010000|2024-11-07 03:43:30|4635.5|4629.5|4636.4|4630.4|4636.4|4630.4|4635.5|4629.5|0
1730951040000|2024-11-07 03:44:00|4637.4|4631.4|4637.8|4631.8|4637.8|4631.8|4637.4|4631.4|0
1730951050000|2024-11-07 03:44:10|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1730951060000|2024-11-07 03:44:20|4638.3|4632.3|4637.4|4631.4|4638.3|4632.3|4637.4|4631.4|0
1730951070000|2024-11-07 03:44:30|4637.9|4631.9|4637.4|4631.4|4638|4632|4637.4|4631.4|0
1730951080000|2024-11-07 03:44:40|4637.5|4631.5|4638.4|4632.4|4638.4|4632.4|4637.5|4631.5|0
1730951100000|2024-11-07 03:45:00|4638.2|4632.2|4637.4|4631.4|4638.2|4632.2|4637.4|4631.4|0
1730951150000|2024-11-07 03:45:50|4636.4|4630.4|4636.4|4630.4|4636.5|4630.5|4636.4|4630.4|0
1730951160000|2024-11-07 03:46:00|4636.5|4630.5|4636.9|4630.9|4636.9|4630.9|4636.4|4630.4|0
1730951170000|2024-11-07 03:46:10|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1730951180000|2024-11-07 03:46:20|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.4|4630.4|0
1730951190000|2024-11-07 03:46:30|4636.8|4630.8|4636.9|4630.9|4636.9|4630.9|4636.4|4630.4|0
1730951200000|2024-11-07 03:46:40|4636.5|4630.5|4636.4|4630.4|4636.5|4630.5|4636.4|4630.4|1
1730951240000|2024-11-07 03:47:20|4636.5|4630.5|4636.9|4630.9|4636.9|4630.9|4636.5|4630.5|0
1730951250000|2024-11-07 03:47:30|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1730951320000|2024-11-07 03:48:40|4637.5|4631.5|4637.4|4631.4|4637.5|4631.5|4637.4|4631.4|1
1730951330000|2024-11-07 03:48:50|4638.3|4632.3|4638.4|4632.4|4638.4|4632.4|4638.3|4632.3|0
1730951340000|2024-11-07 03:49:00|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1730951350000|2024-11-07 03:49:10|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|1
1730951360000|2024-11-07 03:49:20|4637.6|4631.6|4636.4|4630.4|4637.6|4631.6|4636.4|4630.4|0
1730951370000|2024-11-07 03:49:30|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1730951380000|2024-11-07 03:49:40|4636.8|4630.8|4636.4|4630.4|4636.8|4630.8|4636.4|4630.4|0
1730951420000|2024-11-07 03:50:20|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1730951430000|2024-11-07 03:50:30|4636.8|4630.8|4636.4|4630.4|4636.8|4630.8|4636.4|4630.4|0
1730951510000|2024-11-07 03:51:50|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1730951540000|2024-11-07 03:52:20|4635.3|4629.3|4634.4|4628.4|4635.3|4629.3|4634.4|4628.4|0
1730951560000|2024-11-07 03:52:40|4634.5|4628.5|4635.4|4629.4|4635.4|4629.4|4634.5|4628.5|1
1730951570000|2024-11-07 03:52:50|4635.9|4629.9|4635.4|4629.4|4635.9|4629.9|4635.4|4629.4|0
1730951740000|2024-11-07 03:55:40|4634.6|4628.6|4634.5|4628.5|4634.6|4628.6|4634.5|4628.5|0
1730951770000|2024-11-07 03:56:10|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1730951790000|2024-11-07 03:56:30|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|0
1730951810000|2024-11-07 03:56:50|4635.4|4629.4|4636|4630|4636|4630|4635.4|4629.4|2
1730951820000|2024-11-07 03:57:00|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1730951840000|2024-11-07 03:57:20|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|0
1730951850000|2024-11-07 03:57:30|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1730951870000|2024-11-07 03:57:50|4635|4629|4635|4629|4635|4629|4635|4629|0
1730951900000|2024-11-07 03:58:20|4635.6|4629.6|4637.6|4631.6|4637.6|4631.6|4635.6|4629.6|1
1730951910000|2024-11-07 03:58:30|4638|4632|4638|4632|4638|4632|4638|4632|0
1730951960000|2024-11-07 03:59:20|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|0
1730951980000|2024-11-07 03:59:40|4638.5|4632.5|4638.6|4632.6|4638.6|4632.6|4638.5|4632.5|0
1730951990000|2024-11-07 03:59:50|4639.4|4633.4|4640|4634|4640|4634|4639.4|4633.4|0
1730952010000|2024-11-07 04:00:10|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|0
1730952030000|2024-11-07 04:00:30|4640|4634|4639.4|4633.4|4640|4634|4639.4|4633.4|0
1730952040000|2024-11-07 04:00:40|4639.9|4633.9|4640|4634|4640|4634|4639.9|4633.9|0
1730952060000|2024-11-07 04:01:00|4639.8|4633.8|4638.4|4632.4|4639.8|4633.8|4638.4|4632.4|0
1730952070000|2024-11-07 04:01:10|4638|4632|4638|4632|4638|4632|4638|4632|0
1730952080000|2024-11-07 04:01:20|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|0
1730952130000|2024-11-07 04:02:10|4638|4632|4638|4632|4638|4632|4638|4632|0
1730952140000|2024-11-07 04:02:20|4638.4|4632.4|4637.5|4631.5|4638.4|4632.4|4637.5|4631.5|0
1730952160000|2024-11-07 04:02:40|4636.4|4630.4|4637.4|4631.4|4638|4632|4636.4|4630.4|3
1730952190000|2024-11-07 04:03:10|4637|4631|4637|4631|4637|4631|4637|4631|0
1730952210000|2024-11-07 04:03:30|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1730952230000|2024-11-07 04:03:50|4636.6|4630.6|4636.4|4630.4|4636.6|4630.6|4636.4|4630.4|2
1730952280000|2024-11-07 04:04:40|4635.6|4629.6|4635.4|4629.4|4635.6|4629.6|4635.4|4629.4|0
1730952310000|2024-11-07 04:05:10|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1730952320000|2024-11-07 04:05:20|4634.3|4628.3|4633.9|4627.9|4634.3|4628.3|4633.9|4627.9|1
1730952330000|2024-11-07 04:05:30|4632.9|4626.9|4633.8|4627.8|4633.8|4627.8|4632.9|4626.9|8
1730952350000|2024-11-07 04:05:50|4633.4|4627.4|4634.4|4628.4|4634.4|4628.4|4633.4|4627.4|2
1730952360000|2024-11-07 04:06:00|4634.6|4628.6|4635|4629|4635|4629|4634.6|4628.6|0
1730952370000|2024-11-07 04:06:10|4634.6|4628.6|4635.4|4629.4|4635.4|4629.4|4634.5|4628.5|0
1730952380000|2024-11-07 04:06:20|4634.6|4628.6|4634.5|4628.5|4634.6|4628.6|4634.5|4628.5|0
1730952390000|2024-11-07 04:06:30|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1730952440000|2024-11-07 04:07:20|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1730952450000|2024-11-07 04:07:30|4633.8|4627.8|4633.4|4627.4|4633.8|4627.8|4633.4|4627.4|0
1730952530000|2024-11-07 04:08:50|4632|4626|4628.5|4622.5|4632|4626|4627.5|4621.5|2
1730952540000|2024-11-07 04:09:00|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.4|4622.4|0
1730952590000|2024-11-07 04:09:50|4630.2|4624.2|4629.4|4623.4|4630.2|4624.2|4629.4|4623.4|0
1730952600000|2024-11-07 04:10:00|4629.5|4623.5|4629.4|4623.4|4629.5|4623.5|4629.4|4623.4|0
1730952610000|2024-11-07 04:10:10|4630|4624|4629.4|4623.4|4630.4|4624.4|4629.4|4623.4|1
1730952630000|2024-11-07 04:10:30|4628.5|4622.5|4629.4|4623.4|4629.4|4623.4|4628.5|4622.5|0
1730952670000|2024-11-07 04:11:10|4628.6|4622.6|4629.4|4623.4|4629.4|4623.4|4628.6|4622.6|0
1730952690000|2024-11-07 04:11:30|4629.5|4623.5|4630|4624|4630|4624|4629.5|4623.5|0
1730952730000|2024-11-07 04:12:10|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1730952740000|2024-11-07 04:12:20|4629.5|4623.5|4629.4|4623.4|4629.5|4623.5|4628.6|4622.6|2
1730952750000|2024-11-07 04:12:30|4629|4623|4628.5|4622.5|4629|4623|4628.5|4622.5|0
1730952760000|2024-11-07 04:12:40|4628.1|4622.1|4628.4|4622.4|4628.4|4622.4|4627.5|4621.5|4
1730952770000|2024-11-07 04:12:50|4628|4622|4628|4622|4628.4|4622.4|4628|4622|0
1730952780000|2024-11-07 04:13:00|4628.4|4622.4|4627.6|4621.6|4628.6|4622.6|4627.6|4621.6|2
1730952790000|2024-11-07 04:13:10|4628|4622|4628.4|4622.4|4628.4|4622.4|4628|4622|0
1730952800000|2024-11-07 04:13:20|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1730952810000|2024-11-07 04:13:30|4628.6|4622.6|4628.6|4622.6|4629|4623|4628.6|4622.6|0
1730952820000|2024-11-07 04:13:40|4627.4|4621.4|4629|4623|4629|4623|4627.4|4621.4|21
1730952850000|2024-11-07 04:14:10|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|0
1730952860000|2024-11-07 04:14:20|4629.5|4623.5|4629.4|4623.4|4629.5|4623.5|4629.4|4623.4|1
1730952870000|2024-11-07 04:14:30|4629|4623|4628.5|4622.5|4629.4|4623.4|4628.5|4622.5|0
1730952880000|2024-11-07 04:14:40|4628.9|4622.9|4629.6|4623.6|4629.6|4623.6|4628.5|4622.5|1
1730952890000|2024-11-07 04:14:50|4630|4624|4630|4624|4630|4624|4630|4624|0
1730952900000|2024-11-07 04:15:00|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1730952910000|2024-11-07 04:15:10|4630|4624|4629.6|4623.6|4630|4624|4629.4|4623.4|0
1730952920000|2024-11-07 04:15:20|4629.2|4623.2|4628.1|4622.1|4629.2|4623.2|4627.7|4621.7|2
1730952940000|2024-11-07 04:15:40|4627.7|4621.7|4628|4622|4628|4622|4627.6|4621.6|0
1730952950000|2024-11-07 04:15:50|4627.6|4621.6|4628|4622|4628|4622|4627.6|4621.6|0
1730952970000|2024-11-07 04:16:10|4628.5|4622.5|4628|4622|4628.5|4622.5|4628|4622|0
1730952980000|2024-11-07 04:16:20|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1730952990000|2024-11-07 04:16:30|4628|4622|4628|4622|4628.1|4622.1|4627.6|4621.6|0
1730953000000|2024-11-07 04:16:40|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1730953050000|2024-11-07 04:17:30|4628|4622|4627.6|4621.6|4628|4622|4627.6|4621.6|0
1730953070000|2024-11-07 04:17:50|4628|4622|4628|4622|4628|4622|4627.6|4621.6|0
1730953080000|2024-11-07 04:18:00|4628.2|4622.2|4628.6|4622.6|4628.6|4622.6|4628.1|4622.1|0
1730953110000|2024-11-07 04:18:30|4627.9|4621.9|4627.6|4621.6|4627.9|4621.9|4627|4621|7
1730953120000|2024-11-07 04:18:40|4628|4622|4628|4622|4628|4622|4628|4622|0
1730953130000|2024-11-07 04:18:50|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1730953140000|2024-11-07 04:19:00|4628|4622|4628|4622|4628|4622|4628|4622|0
1730953150000|2024-11-07 04:19:10|4627.6|4621.6|4628.5|4622.5|4628.6|4622.6|4627.6|4621.6|0
1730953160000|2024-11-07 04:19:20|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1730953170000|2024-11-07 04:19:30|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.1|4622.1|0
1730953180000|2024-11-07 04:19:40|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1730953200000|2024-11-07 04:20:00|4628.5|4622.5|4627.6|4621.6|4628.5|4622.5|4627.6|4621.6|0
1730953210000|2024-11-07 04:20:10|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|5
1730953220000|2024-11-07 04:20:20|4629.5|4623.5|4629.1|4623.1|4629.5|4623.5|4629.1|4623.1|4
1730953230000|2024-11-07 04:20:30|4628.7|4622.7|4628.6|4622.6|4628.7|4622.7|4628.6|4622.6|0
1730953250000|2024-11-07 04:20:50|4629|4623|4628.6|4622.6|4629|4623|4628.6|4622.6|0
1730953260000|2024-11-07 04:21:00|4629|4623|4629.6|4623.6|4629.6|4623.6|4628.7|4622.7|0
1730953270000|2024-11-07 04:21:10|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1730953290000|2024-11-07 04:21:30|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|5
1730953320000|2024-11-07 04:22:00|4629|4623|4629|4623|4629|4623|4629|4623|0
1730953330000|2024-11-07 04:22:10|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1730953350000|2024-11-07 04:22:30|4629.6|4623.6|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|0
1730953380000|2024-11-07 04:23:00|4628.2|4622.2|4628|4622|4628.2|4622.2|4628|4622|0
1730953390000|2024-11-07 04:23:10|4627.5|4621.5|4627.6|4621.6|4627.6|4621.6|4627.5|4621.5|0
1730953420000|2024-11-07 04:23:40|4628|4622|4628.5|4622.5|4628.5|4622.5|4628|4622|0
1730953440000|2024-11-07 04:24:00|4629|4623|4629|4623|4629|4623|4629|4623|1
1730953450000|2024-11-07 04:24:10|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1730953520000|2024-11-07 04:25:20|4628.7|4622.7|4628.6|4622.6|4628.7|4622.7|4628.6|4622.6|1
1730953560000|2024-11-07 04:26:00|4628|4622|4627|4621|4628.1|4622.1|4627|4621|1
1730953580000|2024-11-07 04:26:20|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1730953590000|2024-11-07 04:26:30|4627.5|4621.5|4627.5|4621.5|4627.6|4621.6|4627.4|4621.4|0
1730953600000|2024-11-07 04:26:40|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|0
1730953620000|2024-11-07 04:27:00|4627|4621|4627.5|4621.5|4627.6|4621.6|4627|4621|5
1730953630000|2024-11-07 04:27:10|4627.4|4621.4|4622|4616|4627.4|4621.4|4622|4616|94
1730953640000|2024-11-07 04:27:20|4622.4|4616.4|4620.4|4614.4|4624.5|4618.5|4620.4|4614.4|24
1730953650000|2024-11-07 04:27:30|4620.6|4614.6|4622.4|4616.4|4622.4|4616.4|4620.6|4614.6|1
1730953670000|2024-11-07 04:27:50|4622.5|4616.5|4622.4|4616.4|4622.5|4616.5|4622.4|4616.4|0
1730953680000|2024-11-07 04:28:00|4622.5|4616.5|4623.4|4617.4|4623.4|4617.4|4622.5|4616.5|1
1730953690000|2024-11-07 04:28:10|4622.6|4616.6|4623.4|4617.4|4623.4|4617.4|4622.6|4616.6|0
1730953700000|2024-11-07 04:28:20|4622.6|4616.6|4623.4|4617.4|4623.4|4617.4|4622.5|4616.5|1
1730953710000|2024-11-07 04:28:30|4622.5|4616.5|4622.4|4616.4|4623|4617|4622.4|4616.4|1
1730953720000|2024-11-07 04:28:40|4621.6|4615.6|4621.6|4615.6|4622.4|4616.4|4621.6|4615.6|0
1730953730000|2024-11-07 04:28:50|4623|4617|4623|4617|4623.4|4617.4|4622.6|4616.6|4
1730953740000|2024-11-07 04:29:00|4623.4|4617.4|4623.6|4617.6|4624|4618|4623|4617|2
1730953750000|2024-11-07 04:29:10|4623.5|4617.5|4624|4618|4624|4618|4623.5|4617.5|1
1730953760000|2024-11-07 04:29:20|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1730953770000|2024-11-07 04:29:30|4624|4618|4624|4618|4624|4618|4624|4618|0
1730953780000|2024-11-07 04:29:40|4624.4|4618.4|4624.6|4618.6|4625|4619|4624.4|4618.4|2
1730953790000|2024-11-07 04:29:50|4624.5|4618.5|4625.6|4619.6|4625.6|4619.6|4624.4|4618.4|0
1730953800000|2024-11-07 04:30:00|4628|4622|4634.6|4628.6|4634.6|4628.6|4628|4622|44
1730953810000|2024-11-07 04:30:10|4636.6|4630.6|4633.7|4627.7|4636.6|4630.6|4633.7|4627.7|14
1730953820000|2024-11-07 04:30:20|4633.5|4627.5|4633.2|4627.2|4633.7|4627.7|4633.2|4627.2|0
1730953830000|2024-11-07 04:30:30|4636.5|4630.5|4636.1|4630.1|4636.5|4630.5|4636.1|4630.1|10
1730953840000|2024-11-07 04:30:40|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|10
1730953850000|2024-11-07 04:30:50|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1730953860000|2024-11-07 04:31:00|4634.8|4628.8|4633.7|4627.7|4634.8|4628.8|4633.7|4627.7|1
1730953870000|2024-11-07 04:31:10|4632.3|4626.3|4632.8|4626.8|4632.8|4626.8|4632.3|4626.3|0
1730953890000|2024-11-07 04:31:30|4633.2|4627.2|4632.3|4626.3|4633.2|4627.2|4632.3|4626.3|1
1730953900000|2024-11-07 04:31:40|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1730953920000|2024-11-07 04:32:00|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.3|4629.3|5
1730953950000|2024-11-07 04:32:30|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|0
1730953970000|2024-11-07 04:32:50|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.1|4630.1|0
1730953980000|2024-11-07 04:33:00|4635.7|4629.7|4635.5|4629.5|4635.7|4629.7|4635.5|4629.5|1
1730953990000|2024-11-07 04:33:10|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1730954000000|2024-11-07 04:33:20|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|1
1730954010000|2024-11-07 04:33:30|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1730954030000|2024-11-07 04:33:50|4635.7|4629.7|4635.6|4629.6|4635.7|4629.7|4635.6|4629.6|1
1730954060000|2024-11-07 04:34:20|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1730954070000|2024-11-07 04:34:30|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1730954080000|2024-11-07 04:34:40|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|2
1730954090000|2024-11-07 04:34:50|4636.8|4630.8|4638.6|4632.6|4638.6|4632.6|4636.8|4630.8|0
1730954100000|2024-11-07 04:35:00|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|0
1730954110000|2024-11-07 04:35:10|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|0
1730954120000|2024-11-07 04:35:20|4637.7|4631.7|4637.2|4631.2|4637.7|4631.7|4636.8|4630.8|2
1730954140000|2024-11-07 04:35:40|4637.7|4631.7|4637.7|4631.7|4638.1|4632.1|4637.7|4631.7|1
1730954150000|2024-11-07 04:35:50|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1730954160000|2024-11-07 04:36:00|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1730954170000|2024-11-07 04:36:10|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1730954260000|2024-11-07 04:37:40|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1730954290000|2024-11-07 04:38:10|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1730954310000|2024-11-07 04:38:30|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1730954330000|2024-11-07 04:38:50|4638.1|4632.1|4639.1|4633.1|4639.6|4633.6|4638.1|4632.1|1
1730954370000|2024-11-07 04:39:30|4638.6|4632.6|4640.5|4634.5|4640.5|4634.5|4638.6|4632.6|2
1730954380000|2024-11-07 04:39:40|4639.7|4633.7|4639.5|4633.5|4639.7|4633.7|4639.5|4633.5|2
1730954390000|2024-11-07 04:39:50|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|0
1730954450000|2024-11-07 04:40:50|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1730954490000|2024-11-07 04:41:30|4641.2|4635.2|4641.6|4635.6|4641.7|4635.7|4641.1|4635.1|4
1730954520000|2024-11-07 04:42:00|4641.5|4635.5|4640|4634|4641.5|4635.5|4640|4634|4
1730954530000|2024-11-07 04:42:10|4639.4|4633.4|4639|4633|4639.4|4633.4|4639|4633|0
1730954550000|2024-11-07 04:42:30|||||||||1
1730954580000|2024-11-07 04:43:00|4638.6|4632.6|4638.7|4632.7|4638.7|4632.7|4638.6|4632.6|0
1730954690000|2024-11-07 04:44:50|4639.1|4633.1|4638.7|4632.7|4639.1|4633.1|4638.7|4632.7|0
1730954710000|2024-11-07 04:45:10|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1730954740000|2024-11-07 04:45:40|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1730954750000|2024-11-07 04:45:50|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1730954770000|2024-11-07 04:46:10|4638.8|4632.8|4637.6|4631.6|4638.8|4632.8|4637.6|4631.6|2
1730954840000|2024-11-07 04:47:20|4637.7|4631.7|4638.1|4632.1|4638.1|4632.1|4637.7|4631.7|0
1730954900000|2024-11-07 04:48:20|4638|4632|4637.6|4631.6|4638|4632|4637.6|4631.6|0
1730954920000|2024-11-07 04:48:40|4636.4|4630.4|4634.6|4628.6|4636.4|4630.4|4633.8|4627.8|3
1730954950000|2024-11-07 04:49:10|4634.5|4628.5|4633.7|4627.7|4634.5|4628.5|4633.7|4627.7|0
1730954960000|2024-11-07 04:49:20|4634.1|4628.1|4632.6|4626.6|4634.1|4628.1|4632.6|4626.6|4
1730955030000|2024-11-07 04:50:30|4631.7|4625.7|4632.1|4626.1|4632.1|4626.1|4631.7|4625.7|0
1730955040000|2024-11-07 04:50:40|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1730955060000|2024-11-07 04:51:00|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1730955100000|2024-11-07 04:51:40|4631.7|4625.7|4632.1|4626.1|4632.1|4626.1|4631.7|4625.7|0
1730955120000|2024-11-07 04:52:00|4631.7|4625.7|4631.6|4625.6|4631.7|4625.7|4631.6|4625.6|0
1730955210000|2024-11-07 04:53:30|4631.9|4625.9|4632.6|4626.6|4632.7|4626.7|4631.9|4625.9|1
1730955240000|2024-11-07 04:54:00|4632.7|4626.7|4633.1|4627.1|4633.1|4627.1|4632.7|4626.7|0
1730955260000|2024-11-07 04:54:20|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1730955370000|2024-11-07 04:56:10|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1730955380000|2024-11-07 04:56:20|4631.7|4625.7|4630.6|4624.6|4631.7|4625.7|4630.6|4624.6|2
1730955440000|2024-11-07 04:57:20|4630.7|4624.7|4630.6|4624.6|4631|4625|4630.6|4624.6|0
1730955460000|2024-11-07 04:57:40|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1730955480000|2024-11-07 04:58:00|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|1
1730955530000|2024-11-07 04:58:50|4631|4625|4630.6|4624.6|4631|4625|4630.6|4624.6|0
1730955580000|2024-11-07 04:59:40|4631|4625|4630.6|4624.6|4631|4625|4630.6|4624.6|0
1730955590000|2024-11-07 04:59:50|4631.4|4625.4|4631|4625|4631.4|4625.4|4631|4625|0
1730955600000|2024-11-07 05:00:00|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|0
1730955610000|2024-11-07 05:00:10|4630.7|4624.7|4630.6|4624.6|4631.1|4625.1|4630.6|4624.6|0
1730955660000|2024-11-07 05:01:00|4630|4624|4629.6|4623.6|4630|4624|4629.6|4623.6|0
1730955680000|2024-11-07 05:01:20|4630|4624|4630|4624|4630.4|4624.4|4629.6|4623.6|0
1730955690000|2024-11-07 05:01:30|4630.1|4624.1|4630.4|4624.4|4630.4|4624.4|4630.1|4624.1|0
1730955700000|2024-11-07 05:01:40|4630|4624|4630.1|4624.1|4630.1|4624.1|4630|4624|0
1730955720000|2024-11-07 05:02:00|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1730955740000|2024-11-07 05:02:20|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1730955750000|2024-11-07 05:02:30|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1730955770000|2024-11-07 05:02:50|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|0
1730955780000|2024-11-07 05:03:00|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1730955790000|2024-11-07 05:03:10|4629.3|4623.3|4623.6|4617.6|4629.3|4623.3|4623.4|4617.4|50
1730955800000|2024-11-07 05:03:20|4623|4617|4620.4|4614.4|4624.5|4618.5|4620.4|4614.4|83
1730955810000|2024-11-07 05:03:30|4620.5|4614.5|4624|4618|4624|4618|4620.5|4614.5|8
1730955840000|2024-11-07 05:04:00|4624.5|4618.5|4625.1|4619.1|4625.5|4619.5|4624.5|4618.5|3
1730955860000|2024-11-07 05:04:20|4624.8|4618.8|4624|4618|4624.8|4618.8|4624|4618|2
1730955880000|2024-11-07 05:04:40|4623.8|4617.8|4623|4617|4623.8|4617.8|4622.6|4616.6|0
1730955890000|2024-11-07 05:04:50|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1730955900000|2024-11-07 05:05:00|4623.5|4617.5|4624.5|4618.5|4624.5|4618.5|4623.5|4617.5|2
1730955910000|2024-11-07 05:05:10|4625|4619|4625|4619|4625.4|4619.4|4625|4619|3
1730955920000|2024-11-07 05:05:20|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1730955930000|2024-11-07 05:05:30|4625|4619|4625.4|4619.4|4625.4|4619.4|4625|4619|0
1730955980000|2024-11-07 05:06:20|4625|4619|4625|4619|4625|4619|4625|4619|0
1730955990000|2024-11-07 05:06:30|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1730956010000|2024-11-07 05:06:50|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|2
1730956040000|2024-11-07 05:07:20|4625.6|4619.6|4625.4|4619.4|4625.6|4619.6|4625.4|4619.4|0
1730956080000|2024-11-07 05:08:00|4625.5|4619.5|4626.5|4620.5|4626.5|4620.5|4625.5|4619.5|1
1730956090000|2024-11-07 05:08:10|4627|4621|4627|4621|4627|4621|4627|4621|0
1730956100000|2024-11-07 05:08:20|4626.9|4620.9|4626.6|4620.6|4626.9|4620.9|4626.5|4620.5|0
1730956110000|2024-11-07 05:08:30|4627|4621|4627|4621|4627|4621|4627|4621|0
1730956120000|2024-11-07 05:08:40|4626.6|4620.6|4627|4621|4627|4621|4626.6|4620.6|0
1730956140000|2024-11-07 05:09:00|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1730956150000|2024-11-07 05:09:10|4626.5|4620.5|4627|4621|4627|4621|4626.5|4620.5|0
1730956170000|2024-11-07 05:09:30|4626.6|4620.6|4626.5|4620.5|4626.6|4620.6|4626.5|4620.5|0
1730956180000|2024-11-07 05:09:40|4626.6|4620.6|4626.6|4620.6|4627|4621|4626.6|4620.6|0
1730956190000|2024-11-07 05:09:50|4627|4621|4627|4621|4627|4621|4627|4621|0
1730956230000|2024-11-07 05:10:30|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1730956240000|2024-11-07 05:10:40|4627|4621|4627|4621|4627|4621|4627|4621|0
1730956260000|2024-11-07 05:11:00|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1730956270000|2024-11-07 05:11:10|4627|4621|4627|4621|4627|4621|4627|4621|0
1730956290000|2024-11-07 05:11:30|4626.9|4620.9|4626.5|4620.5|4626.9|4620.9|4626.5|4620.5|0
1730956330000|2024-11-07 05:12:10|4624|4618|4624|4618|4624|4618|4624|4618|1
1730956390000|2024-11-07 05:13:10|4623.6|4617.6|4623.5|4617.5|4623.6|4617.6|4623.5|4617.5|0
1730956400000|2024-11-07 05:13:20|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|1
1730956410000|2024-11-07 05:13:30|4623|4617|4623|4617|4623|4617|4623|4617|0
1730956490000|2024-11-07 05:14:50|4622.6|4616.6|4623|4617|4623|4617|4622.6|4616.6|0
1730956560000|2024-11-07 05:16:00|4622|4616|4623|4617|4623|4617|4622|4616|3
1730956620000|2024-11-07 05:17:00|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|0
1730956630000|2024-11-07 05:17:10|4623|4617|4623|4617|4623|4617|4622.6|4616.6|0
1730956640000|2024-11-07 05:17:20|4622.6|4616.6|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1730956660000|2024-11-07 05:17:40|4622.6|4616.6|4621.6|4615.6|4622.6|4616.6|4621.6|4615.6|1
1730956670000|2024-11-07 05:17:50|4622|4616|4622|4616|4622|4616|4622|4616|0
1730956690000|2024-11-07 05:18:10|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|1
1730956720000|2024-11-07 05:18:40|4623|4617|4623|4617|4623|4617|4623|4617|0
1730956730000|2024-11-07 05:18:50|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|0
1730956740000|2024-11-07 05:19:00|4622|4616|4622|4616|4622.5|4616.5|4622|4616|1
1730956750000|2024-11-07 05:19:10|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1730956760000|2024-11-07 05:19:20|4622.4|4616.4|4622|4616|4622.4|4616.4|4622|4616|0
1730956770000|2024-11-07 05:19:30|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1730956780000|2024-11-07 05:19:40|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1730956790000|2024-11-07 05:19:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1730956810000|2024-11-07 05:20:10|4622|4616|4622|4616|4622|4616|4622|4616|0
1730956830000|2024-11-07 05:20:30|4622.5|4616.5|4622.6|4616.6|4622.6|4616.6|4622.5|4616.5|0
1730956860000|2024-11-07 05:21:00|4623.6|4617.6|4625|4619|4625.4|4619.4|4623.6|4617.6|1
1730956870000|2024-11-07 05:21:10|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1730956880000|2024-11-07 05:21:20|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|0
1730956920000|2024-11-07 05:22:00|4624.6|4618.6|4624.6|4618.6|4625|4619|4624.6|4618.6|0
1730956930000|2024-11-07 05:22:10|4625|4619|4624.6|4618.6|4625|4619|4624.6|4618.6|0
1730956940000|2024-11-07 05:22:20|4625|4619|4625|4619|4625|4619|4624.6|4618.6|0
1730956950000|2024-11-07 05:22:30|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1730956960000|2024-11-07 05:22:40|4625|4619|4625|4619|4625|4619|4625|4619|0
1730956970000|2024-11-07 05:22:50|||||||||1
1730956980000|2024-11-07 05:23:00|4626|4620|4626|4620|4626|4620|4626|4620|2
1730956990000|2024-11-07 05:23:10|4626.1|4620.1|4626|4620|4626.6|4620.6|4625.6|4619.6|1
1730957000000|2024-11-07 05:23:20|4626.5|4620.5|4626.6|4620.6|4626.6|4620.6|4626.5|4620.5|0
1730957010000|2024-11-07 05:23:30|4626.5|4620.5|4625.5|4619.5|4626.5|4620.5|4625|4619|5
1730957020000|2024-11-07 05:23:40|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|0
1730957060000|2024-11-07 05:24:20|4625.4|4619.4|4628.4|4622.4|4628.5|4622.5|4625.4|4619.4|1
1730957070000|2024-11-07 05:24:30|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.4|4622.4|0
1730957090000|2024-11-07 05:24:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1730957100000|2024-11-07 05:25:00|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1730957110000|2024-11-07 05:25:10|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1730957120000|2024-11-07 05:25:20|4628|4622|4628|4622|4628|4622|4628|4622|1
1730957150000|2024-11-07 05:25:50|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|0
1730957160000|2024-11-07 05:26:00|4628.1|4622.1|4627|4621|4628.5|4622.5|4626.6|4620.6|1
1730957170000|2024-11-07 05:26:10|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1730957180000|2024-11-07 05:26:20|4627|4621|4627|4621|4627|4621|4627|4621|0
1730957190000|2024-11-07 05:26:30|4627.6|4621.6|4627.4|4621.4|4627.6|4621.6|4627.4|4621.4|0
1730957200000|2024-11-07 05:26:40|4627.5|4621.5|4627.4|4621.4|4627.6|4621.6|4627.4|4621.4|0
1730957220000|2024-11-07 05:27:00|4626.6|4620.6|4627.4|4621.4|4627.5|4621.5|4626.6|4620.6|0
1730957240000|2024-11-07 05:27:20|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1730957250000|2024-11-07 05:27:30|4627|4621|4627|4621|4627|4621|4626.6|4620.6|0
1730957260000|2024-11-07 05:27:40|4626.6|4620.6|4627|4621|4627|4621|4626.6|4620.6|0
1730957280000|2024-11-07 05:28:00|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1730957300000|2024-11-07 05:28:20|4627|4621|4626.6|4620.6|4627|4621|4626.6|4620.6|0
1730957320000|2024-11-07 05:28:40|4626.5|4620.5|4626|4620|4626.5|4620.5|4625.6|4619.6|0
1730957330000|2024-11-07 05:28:50|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1730957350000|2024-11-07 05:29:10|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1730957360000|2024-11-07 05:29:20|4626|4620|4626|4620|4626|4620|4626|4620|0
1730957390000|2024-11-07 05:29:50|4625.6|4619.6|4623.3|4617.3|4625.6|4619.6|4623.3|4617.3|1
1730957400000|2024-11-07 05:30:00|4622.5|4616.5|4623.6|4617.6|4623.6|4617.6|4620.5|4614.5|5
1730957410000|2024-11-07 05:30:10|4623.5|4617.5|4625.4|4619.4|4625.5|4619.5|4623.4|4617.4|0
1730957420000|2024-11-07 05:30:20|4625.6|4619.6|4626.4|4620.4|4626.6|4620.6|4625.5|4619.5|0
1730957430000|2024-11-07 05:30:30|4626|4620|4626|4620|4626.5|4620.5|4625.6|4619.6|0
1730957440000|2024-11-07 05:30:40|4626.4|4620.4|4627|4621|4627|4621|4626.4|4620.4|0
1730957450000|2024-11-07 05:30:50|4626.6|4620.6|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|2
1730957460000|2024-11-07 05:31:00|4626|4620|4625.6|4619.6|4626|4620|4625|4619|0
1730957470000|2024-11-07 05:31:10|4626|4620|4626.6|4620.6|4626.6|4620.6|4626|4620|0
1730957480000|2024-11-07 05:31:20|4626|4620|4627|4621|4627.6|4621.6|4626|4620|0
1730957490000|2024-11-07 05:31:30|4626.6|4620.6|4626.6|4620.6|4627|4621|4626.6|4620.6|0
1730957500000|2024-11-07 05:31:40|4626.4|4620.4|4626|4620|4626.6|4620.6|4625.6|4619.6|0
1730957510000|2024-11-07 05:31:50|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1730957520000|2024-11-07 05:32:00|4626.2|4620.2|4626.6|4620.6|4627|4621|4626|4620|0
1730957530000|2024-11-07 05:32:10|4627|4621|4626.5|4620.5|4627|4621|4626.4|4620.4|0
1730957550000|2024-11-07 05:32:30|4626.4|4620.4|4625.5|4619.5|4626.4|4620.4|4625.5|4619.5|0
1730957560000|2024-11-07 05:32:40|4625.4|4619.4|4624.6|4618.6|4625.4|4619.4|4624.6|4618.6|0
1730957570000|2024-11-07 05:32:50|4624.4|4618.4|4623.5|4617.5|4624.4|4618.4|4623.4|4617.4|0
1730957580000|2024-11-07 05:33:00|4624|4618|4624.6|4618.6|4624.6|4618.6|4623.6|4617.6|2
1730957590000|2024-11-07 05:33:10|4625|4619|4625.4|4619.4|4625.6|4619.6|4625|4619|0
1730957600000|2024-11-07 05:33:20|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.4|4619.4|0
1730957610000|2024-11-07 05:33:30|4625.4|4619.4|4624.5|4618.5|4625.4|4619.4|4624.4|4618.4|0
1730957620000|2024-11-07 05:33:40|4624.6|4618.6|4625.6|4619.6|4626|4620|4624.6|4618.6|1
1730957630000|2024-11-07 05:33:50|4626|4620|4626|4620|4626|4620|4626|4620|0
1730957640000|2024-11-07 05:34:00|4625.6|4619.6|4625|4619|4625.6|4619.6|4624|4618|0
1730957650000|2024-11-07 05:34:10|4625.1|4619.1|4624.6|4618.6|4625.1|4619.1|4624.6|4618.6|0
1730957660000|2024-11-07 05:34:20|4624.1|4618.1|4625|4619|4625|4619|4624|4618|0
1730957670000|2024-11-07 05:34:30|4624.6|4618.6|4625.6|4619.6|4626|4620|4624.6|4618.6|2
1730957680000|2024-11-07 05:34:40|4626|4620|4626|4620|4626.6|4620.6|4625.6|4619.6|0
1730957690000|2024-11-07 05:34:50|4626.6|4620.6|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|0
1730957700000|2024-11-07 05:35:00|4626|4620|4627.6|4621.6|4628|4622|4626|4620|0
1730957710000|2024-11-07 05:35:10|4628|4622|4628|4622|4628.4|4622.4|4628|4622|0
1730957720000|2024-11-07 05:35:20|4628.6|4622.6|4629|4623|4629|4623|4628.6|4622.6|1
1730957730000|2024-11-07 05:35:30|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1730957740000|2024-11-07 05:35:40|4629|4623|4629.5|4623.5|4629.5|4623.5|4629|4623|0
1730957760000|2024-11-07 05:36:00|4629|4623|4625|4619|4629|4623|4624.6|4618.6|6
1730957770000|2024-11-07 05:36:10|4624.6|4618.6|4625|4619|4625|4619|4624.6|4618.6|0
1730957790000|2024-11-07 05:36:30|4624.6|4618.6|4625.1|4619.1|4625.1|4619.1|4624.6|4618.6|0
1730957800000|2024-11-07 05:36:40|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1730957810000|2024-11-07 05:36:50|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1730957820000|2024-11-07 05:37:00|4626|4620|4625.6|4619.6|4626.1|4620.1|4625.6|4619.6|0
1730957830000|2024-11-07 05:37:10|4626|4620|4625.6|4619.6|4626|4620|4625.6|4619.6|0
1730957840000|2024-11-07 05:37:20|4626|4620|4626.1|4620.1|4626.1|4620.1|4626|4620|3
1730957860000|2024-11-07 05:37:40|||||||||2
1730957870000|2024-11-07 05:37:50|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1730957880000|2024-11-07 05:38:00|4625.1|4619.1|4624|4618|4625.1|4619.1|4624|4618|0
1730957890000|2024-11-07 05:38:10|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624|4618|0
1730957900000|2024-11-07 05:38:20|4623.6|4617.6|4624.6|4618.6|4624.6|4618.6|4623.6|4617.6|0
1730957910000|2024-11-07 05:38:30|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4624.6|4618.6|0
1730957920000|2024-11-07 05:38:40|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4623.6|4617.6|0
1730957930000|2024-11-07 05:38:50|4625|4619|4625|4619|4625.4|4619.4|4624.6|4618.6|0
1730957940000|2024-11-07 05:39:00|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624|4618|0
1730957950000|2024-11-07 05:39:10|4625|4619|4625.6|4619.6|4625.6|4619.6|4624.6|4618.6|0
1730957960000|2024-11-07 05:39:20|4626|4620|4625.6|4619.6|4626|4620|4625.6|4619.6|0
1730957970000|2024-11-07 05:39:30|4626|4620|4626|4620|4626|4620|4626|4620|0
1730957980000|2024-11-07 05:39:40|4625.6|4619.6|4626|4620|4626|4620|4625.6|4619.6|0
1730957990000|2024-11-07 05:39:50|4626.1|4620.1|4628.5|4622.5|4629.4|4623.4|4626.1|4620.1|2
1730958000000|2024-11-07 05:40:00|4628.9|4622.9|4628|4622|4628.9|4622.9|4628|4622|0
1730958010000|2024-11-07 05:40:10|4627.6|4621.6|4627.5|4621.5|4628.4|4622.4|4627.5|4621.5|0
1730958020000|2024-11-07 05:40:20|4628.4|4622.4|4628|4622|4628.4|4622.4|4628|4622|1
1730958030000|2024-11-07 05:40:30|4627.6|4621.6|4628.4|4622.4|4628.4|4622.4|4627.6|4621.6|0
1730958040000|2024-11-07 05:40:40|4620.6|4614.6|4623|4617|4623|4617|4620.6|4614.6|55
1730958050000|2024-11-07 05:40:50|4622.9|4616.9|4623|4617|4623|4617|4622.6|4616.6|0
1730958060000|2024-11-07 05:41:00|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1730958070000|2024-11-07 05:41:10|4624|4618|4624|4618|4624|4618|4624|4618|1
1730958080000|2024-11-07 05:41:20|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1730958090000|2024-11-07 05:41:30|4624|4618|4623.5|4617.5|4624|4618|4623.5|4617.5|0
1730958100000|2024-11-07 05:41:40|4624|4618|4624|4618|4624|4618|4624|4618|1
1730958110000|2024-11-07 05:41:50|4623.5|4617.5|4623.5|4617.5|4623.6|4617.6|4623.5|4617.5|0
1730958120000|2024-11-07 05:42:00|4623.6|4617.6|4624|4618|4624|4618|4623.5|4617.5|0
1730958130000|2024-11-07 05:42:10|4624.4|4618.4|4624.6|4618.6|4624.6|4618.6|4624.4|4618.4|0
1730958140000|2024-11-07 05:42:20|4625|4619|4624.5|4618.5|4625.4|4619.4|4624.5|4618.5|0
1730958150000|2024-11-07 05:42:30|4625|4619|4625|4619|4625.4|4619.4|4625|4619|1
1730958160000|2024-11-07 05:42:40|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|0
1730958170000|2024-11-07 05:42:50|4625.4|4619.4|4622|4616|4625.4|4619.4|4622|4616|2
1730958180000|2024-11-07 05:43:00|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|0
1730958190000|2024-11-07 05:43:10|4621.6|4615.6|4621|4615|4621.6|4615.6|4620.6|4614.6|0
1730958200000|2024-11-07 05:43:20|4621.6|4615.6|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|0
1730958210000|2024-11-07 05:43:30|4621.5|4615.5|4622|4616|4622.1|4616.1|4621|4615|0
1730958220000|2024-11-07 05:43:40|4622.5|4616.5|4621.6|4615.6|4622.6|4616.6|4621.6|4615.6|0
1730958230000|2024-11-07 05:43:50|4622|4616|4622|4616|4622|4616|4621.6|4615.6|0
1730958240000|2024-11-07 05:44:00|4621.6|4615.6|4621|4615|4622|4616|4621|4615|0
1730958250000|2024-11-07 05:44:10|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1730958260000|2024-11-07 05:44:20|4621|4615|4621.6|4615.6|4621.6|4615.6|4621|4615|0
1730958270000|2024-11-07 05:44:30|4621.5|4615.5|4621.4|4615.4|4621.5|4615.5|4620.6|4614.6|0
1730958280000|2024-11-07 05:44:40|4621|4615|4621|4615|4621|4615|4621|4615|0
1730958290000|2024-11-07 05:44:50|4621.4|4615.4|4621.6|4615.6|4621.6|4615.6|4621.4|4615.4|0
1730958300000|2024-11-07 05:45:00|4622|4616|4620.4|4614.4|4622|4616|4620.4|4614.4|1
1730958320000|2024-11-07 05:45:20|4619|4613|4620|4614|4620|4614|4619|4613|20
1730958330000|2024-11-07 05:45:30|4619.6|4613.6|4619.5|4613.5|4620|4614|4619.5|4613.5|0
1730958340000|2024-11-07 05:45:40|4619|4613|4618.6|4612.6|4619|4613|4618.6|4612.6|1
1730958360000|2024-11-07 05:46:00|4619.5|4613.5|4620.6|4614.6|4620.6|4614.6|4619.5|4613.5|0
1730958370000|2024-11-07 05:46:10|4621|4615|4621.5|4615.5|4621.5|4615.5|4620.6|4614.6|0
1730958380000|2024-11-07 05:46:20|4620.6|4614.6|4620.5|4614.5|4621|4615|4620.4|4614.4|0
1730958390000|2024-11-07 05:46:30|4620.6|4614.6|4621.4|4615.4|4621.5|4615.5|4620.6|4614.6|0
1730958400000|2024-11-07 05:46:40|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1730958410000|2024-11-07 05:46:50|4621.4|4615.4|4620.6|4614.6|4621.4|4615.4|4620.6|4614.6|0
1730958420000|2024-11-07 05:47:00|4621|4615|4620.5|4614.5|4621|4615|4620|4614|0
1730958430000|2024-11-07 05:47:10|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1730958440000|2024-11-07 05:47:20|4621|4615|4620.6|4614.6|4621.5|4615.5|4620.6|4614.6|0
1730958450000|2024-11-07 05:47:30|4621|4615|4622|4616|4622|4616|4621|4615|1
1730958460000|2024-11-07 05:47:40|4622.1|4616.1|4622.5|4616.5|4622.5|4616.5|4622|4616|0
1730958470000|2024-11-07 05:47:50|4622.4|4616.4|4622|4616|4622.4|4616.4|4622|4616|0
1730958480000|2024-11-07 05:48:00|4622.4|4616.4|4621.6|4615.6|4622.4|4616.4|4621.6|4615.6|0
1730958490000|2024-11-07 05:48:10|4621.4|4615.4|4621.6|4615.6|4622|4616|4621.4|4615.4|0
1730958500000|2024-11-07 05:48:20|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1730958510000|2024-11-07 05:48:30|4622|4616|4622|4616|4622|4616|4622|4616|0
1730958530000|2024-11-07 05:48:50|4622.1|4616.1|4623.4|4617.4|4623.4|4617.4|4622.1|4616.1|1
1730958540000|2024-11-07 05:49:00|4623|4617|4623|4617|4623.4|4617.4|4622.6|4616.6|0
1730958580000|2024-11-07 05:49:40|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1730958600000|2024-11-07 05:50:00|4622.4|4616.4|4622.4|4616.4|4622.5|4616.5|4622|4616|1
1730958610000|2024-11-07 05:50:10|4622|4616|4622|4616|4622|4616|4622|4616|0
1730958620000|2024-11-07 05:50:20|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1730958630000|2024-11-07 05:50:30|4621|4615|4621|4615|4621|4615|4620.6|4614.6|0
1730958640000|2024-11-07 05:50:40|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620|4614|0
1730958650000|2024-11-07 05:50:50|4620|4614|4619|4613|4620|4614|4619|4613|0
1730958660000|2024-11-07 05:51:00|4618.6|4612.6|4619|4613|4619|4613|4618.6|4612.6|0
1730958680000|2024-11-07 05:51:20|4618.6|4612.6|4618.5|4612.5|4619|4613|4618.5|4612.5|0
1730958690000|2024-11-07 05:51:30|4618.4|4612.4|4616.6|4610.6|4618.6|4612.6|4616.6|4610.6|0
1730958700000|2024-11-07 05:51:40|4616.5|4610.5|4615.4|4609.4|4616.5|4610.5|4615.4|4609.4|8
1730958710000|2024-11-07 05:51:50|4615.5|4609.5|4616.5|4610.5|4616.5|4610.5|4615.5|4609.5|0
1730958720000|2024-11-07 05:52:00|4617.4|4611.4|4618.5|4612.5|4618.5|4612.5|4617.4|4611.4|0
1730958730000|2024-11-07 05:52:10|4618.9|4612.9|4619.5|4613.5|4619.5|4613.5|4618.9|4612.9|1
1730958740000|2024-11-07 05:52:20|4619.1|4613.1|4618.5|4612.5|4619.1|4613.1|4618|4612|2
1730958750000|2024-11-07 05:52:30|4618.9|4612.9|4618.5|4612.5|4618.9|4612.9|4618.5|4612.5|0
1730958780000|2024-11-07 05:53:00|4617.6|4611.6|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|1
1730958790000|2024-11-07 05:53:10|4616.5|4610.5|4615.6|4609.6|4616.5|4610.5|4615.6|4609.6|0
1730958800000|2024-11-07 05:53:20|4616|4610|4616|4610|4616|4610|4615.6|4609.6|0
1730958810000|2024-11-07 05:53:30|4615.6|4609.6|4616.5|4610.5|4616.5|4610.5|4615.6|4609.6|0
1730958820000|2024-11-07 05:53:40|4616.4|4610.4|4616|4610|4616.4|4610.4|4616|4610|0
1730958840000|2024-11-07 05:54:00|4617|4611|4617.4|4611.4|4617.4|4611.4|4617|4611|0
1730958850000|2024-11-07 05:54:10|4617.5|4611.5|4617.5|4611.5|4617.6|4611.6|4617.5|4611.5|0
1730958860000|2024-11-07 05:54:20|4617.6|4611.6|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|0
1730958870000|2024-11-07 05:54:30|4617|4611|4617|4611|4617|4611|4617|4611|0
1730958890000|2024-11-07 05:54:50|4616.9|4610.9|4616.6|4610.6|4616.9|4610.9|4616.1|4610.1|0
1730958900000|2024-11-07 05:55:00|4616.1|4610.1|4616|4610|4616.5|4610.5|4616|4610|0
1730958920000|2024-11-07 05:55:20|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1730958930000|2024-11-07 05:55:30|4616|4610|4616|4610|4616|4610|4616|4610|0
1730958940000|2024-11-07 05:55:40|4615.6|4609.6|4615.6|4609.6|4616|4610|4615.6|4609.6|0
1730958950000|2024-11-07 05:55:50|4616|4610|4615.6|4609.6|4616|4610|4615.6|4609.6|0
1730958960000|2024-11-07 05:56:00|4615.5|4609.5|4616|4610|4616|4610|4615.5|4609.5|0
1730958970000|2024-11-07 05:56:10|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|0
1730958990000|2024-11-07 05:56:30|4616|4610|4616|4610|4616|4610|4616|4610|0
1730959000000|2024-11-07 05:56:40|4616.1|4610.1|4616|4610|4616.1|4610.1|4616|4610|0
1730959020000|2024-11-07 05:57:00|4616.5|4610.5|4617.1|4611.1|4617.1|4611.1|4616.5|4610.5|0
1730959030000|2024-11-07 05:57:10|4617|4611|4618.5|4612.5|4618.9|4612.9|4617|4611|0
1730959040000|2024-11-07 05:57:20|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|0
1730959050000|2024-11-07 05:57:30|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1730959060000|2024-11-07 05:57:40|4619.3|4613.3|4618.5|4612.5|4619.3|4613.3|4618.5|4612.5|3
1730959070000|2024-11-07 05:57:50|4618.9|4612.9|4618|4612|4618.9|4612.9|4618|4612|0
1730959080000|2024-11-07 05:58:00|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1730959090000|2024-11-07 05:58:10|4617.6|4611.6|4618|4612|4618|4612|4617.6|4611.6|0
1730959100000|2024-11-07 05:58:20|4617.6|4611.6|4617|4611|4617.6|4611.6|4617|4611|0
1730959140000|2024-11-07 05:59:00|4617.4|4611.4|4617|4611|4617.4|4611.4|4616.6|4610.6|0
1730959150000|2024-11-07 05:59:10|4617.4|4611.4|4617|4611|4617.4|4611.4|4617|4611|0
1730959170000|2024-11-07 05:59:30|4617.4|4611.4|4617.5|4611.5|4617.5|4611.5|4617.4|4611.4|0
1730959180000|2024-11-07 05:59:40|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|0
1730959200000|2024-11-07 06:00:00|4617.4|4611.4|4618|4612|4618|4612|4617.4|4611.4|1
1730959210000|2024-11-07 06:00:10|4617.9|4611.9|4617.9|4611.9|4618|4612|4617.5|4611.5|0
1730959220000|2024-11-07 06:00:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1730959230000|2024-11-07 06:00:30|4616.4|4610.4|4616|4610|4616.4|4610.4|4616|4610|2
1730959240000|2024-11-07 06:00:40|4615.6|4609.6|4615.5|4609.5|4615.6|4609.6|4615.5|4609.5|0
1730959250000|2024-11-07 06:00:50|4615.3|4609.3|4614.4|4608.4|4615.4|4609.4|4614.4|4608.4|1
1730959260000|2024-11-07 06:01:00|4614|4608|4613.5|4607.5|4614|4608|4613.5|4607.5|1
1730959270000|2024-11-07 06:01:10|4614|4608|4614|4608|4614|4608|4614|4608|1
1730959280000|2024-11-07 06:01:20|4614.4|4608.4|4614.4|4608.4|4615.4|4609.4|4614.4|4608.4|18
1730959290000|2024-11-07 06:01:30|4614|4608|4613.4|4607.4|4614|4608|4613.4|4607.4|0
1730959300000|2024-11-07 06:01:40|4613.8|4607.8|4614|4608|4614|4608|4613.7|4607.7|1
1730959310000|2024-11-07 06:01:50|4614.4|4608.4|4614.5|4608.5|4614.5|4608.5|4614.4|4608.4|0
1730959320000|2024-11-07 06:02:00|4615|4609|4614.5|4608.5|4615.4|4609.4|4614.5|4608.5|0
1730959330000|2024-11-07 06:02:10|4614.6|4608.6|4614.5|4608.5|4614.6|4608.6|4614.5|4608.5|0
1730959340000|2024-11-07 06:02:20|4614|4608|4613.5|4607.5|4614|4608|4613.5|4607.5|2
1730959350000|2024-11-07 06:02:30|4613.6|4607.6|4613|4607|4613.6|4607.6|4613|4607|0
1730959360000|2024-11-07 06:02:40|4613.4|4607.4|4613|4607|4613.4|4607.4|4613|4607|0
1730959370000|2024-11-07 06:02:50|4612.5|4606.5|4613.4|4607.4|4613.4|4607.4|4612|4606|3
1730959380000|2024-11-07 06:03:00|4613|4607|4612.5|4606.5|4613.4|4607.4|4612.5|4606.5|0
1730959390000|2024-11-07 06:03:10|4612.6|4606.6|4613|4607|4613.5|4607.5|4612.6|4606.6|0
1730959400000|2024-11-07 06:03:20|4612.8|4606.8|4612.6|4606.6|4612.8|4606.8|4612.6|4606.6|0
1730959410000|2024-11-07 06:03:30|4612.5|4606.5|4611.1|4605.1|4612.5|4606.5|4611.1|4605.1|0
1730959420000|2024-11-07 06:03:40|4611.5|4605.5|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|16
1730959430000|2024-11-07 06:03:50|4612.4|4606.4|4612|4606|4612.4|4606.4|4612|4606|0
1730959440000|2024-11-07 06:04:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|12
1730959450000|2024-11-07 06:04:10|4608|4602|4609.5|4603.5|4609.5|4603.5|4608|4602|5
1730959460000|2024-11-07 06:04:20|4609.4|4603.4|4609.6|4603.6|4610|4604|4609|4603|0
1730959470000|2024-11-07 06:04:30|4610|4604|4607.9|4601.9|4610.4|4604.4|4607.9|4601.9|7
1730959480000|2024-11-07 06:04:40|4608.3|4602.3|4607.9|4601.9|4608.3|4602.3|4607.9|4601.9|11
1730959500000|2024-11-07 06:05:00|4607.5|4601.5|4608.3|4602.3|4608.3|4602.3|4607.5|4601.5|3
1730959510000|2024-11-07 06:05:10|4607.9|4601.9|4606.5|4600.5|4607.9|4601.9|4606.5|4600.5|6
1730959520000|2024-11-07 06:05:20|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4606.5|4600.5|1
1730959530000|2024-11-07 06:05:30|4606.2|4600.2|4605.8|4599.8|4606.2|4600.2|4605.8|4599.8|4
1730959540000|2024-11-07 06:05:40|4605.4|4599.4|4606|4600|4606.4|4600.4|4605.4|4599.4|0
1730959550000|2024-11-07 06:05:50|4606.4|4600.4|4606|4600|4606.4|4600.4|4606|4600|0
1730959560000|2024-11-07 06:06:00|4606.4|4600.4|4607|4601|4607|4601|4606.4|4600.4|0
1730959570000|2024-11-07 06:06:10|4606.9|4600.9|4604|4598|4607.4|4601.4|4603.9|4597.9|7
1730959580000|2024-11-07 06:06:20|4604.4|4598.4|4604.4|4598.4|4604.5|4598.5|4604.4|4598.4|0
1730959590000|2024-11-07 06:06:30|4604.8|4598.8|4605|4599|4605|4599|4604.8|4598.8|0
1730959600000|2024-11-07 06:06:40|4605.4|4599.4|4605|4599|4605.4|4599.4|4604.9|4598.9|1
1730959610000|2024-11-07 06:06:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.4|4598.4|1
1730959620000|2024-11-07 06:07:00|4604.8|4598.8|4604.4|4598.4|4604.8|4598.8|4604.4|4598.4|0
1730959630000|2024-11-07 06:07:10|4605|4599|4605|4599|4605|4599|4605|4599|0
1730959640000|2024-11-07 06:07:20|4605.4|4599.4|4605|4599|4605.4|4599.4|4605|4599|0
1730959650000|2024-11-07 06:07:30|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1730959660000|2024-11-07 06:07:40|4604|4598|4603.9|4597.9|4604|4598|4603.9|4597.9|0
1730959670000|2024-11-07 06:07:50|4604|4598|4603.8|4597.8|4604.4|4598.4|4603.8|4597.8|0
1730959680000|2024-11-07 06:08:00|4603.9|4597.9|4603.8|4597.8|4604.5|4598.5|4603.8|4597.8|2
1730959690000|2024-11-07 06:08:10|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1730959700000|2024-11-07 06:08:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1730959710000|2024-11-07 06:08:30|4605|4599|4605.4|4599.4|4605.4|4599.4|4605|4599|0
1730959720000|2024-11-07 06:08:40|4605.5|4599.5|4605.5|4599.5|4606|4600|4605.5|4599.5|0
1730959730000|2024-11-07 06:08:50|4606|4600|4606|4600|4606.4|4600.4|4605.5|4599.5|0
1730959740000|2024-11-07 06:09:00|4606.4|4600.4|4606|4600|4606.4|4600.4|4605.5|4599.5|0
1730959770000|2024-11-07 06:09:30|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605|4599|2
1730959780000|2024-11-07 06:09:40|4606|4600|4606.5|4600.5|4606.5|4600.5|4605.5|4599.5|1
1730959790000|2024-11-07 06:09:50|4606.7|4600.7|4607.5|4601.5|4607.5|4601.5|4606.7|4600.7|3
1730959800000|2024-11-07 06:10:00|4607.1|4601.1|4607.5|4601.5|4607.5|4601.5|4606.6|4600.6|4
1730959810000|2024-11-07 06:10:10|4607|4601|4607.5|4601.5|4607.5|4601.5|4607|4601|1
1730959850000|2024-11-07 06:10:50|4607.1|4601.1|4606|4600|4607.1|4601.1|4606|4600|1
1730959860000|2024-11-07 06:11:00|4605.5|4599.5|4605.4|4599.4|4605.5|4599.5|4605.4|4599.4|1
1730959870000|2024-11-07 06:11:10|4605.5|4599.5|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|0
1730959880000|2024-11-07 06:11:20|4605.9|4599.9|4606.5|4600.5|4606.9|4600.9|4605.8|4599.8|0
1730959890000|2024-11-07 06:11:30|4607|4601|4606.4|4600.4|4607|4601|4606|4600|1
1730959900000|2024-11-07 06:11:40|4606|4600|4606.9|4600.9|4606.9|4600.9|4606|4600|0
1730959910000|2024-11-07 06:11:50|4606.4|4600.4|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|0
1730959920000|2024-11-07 06:12:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1730959930000|2024-11-07 06:12:10|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|0
1730959950000|2024-11-07 06:12:30|4607.9|4601.9|4609|4603|4609|4603|4607.9|4601.9|2
1730959960000|2024-11-07 06:12:40|4608.6|4602.6|4609|4603|4609|4603|4608.6|4602.6|0
1730959970000|2024-11-07 06:12:50|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1730959980000|2024-11-07 06:13:00|4609|4603|4609|4603|4609|4603|4608.6|4602.6|0
1730960000000|2024-11-07 06:13:20|4609.4|4603.4|4609.4|4603.4|4610|4604|4609|4603|1
1730960010000|2024-11-07 06:13:30|4609|4603|4609|4603|4609.4|4603.4|4609|4603|0
1730960020000|2024-11-07 06:13:40|4608.5|4602.5|4608.4|4602.4|4608.6|4602.6|4608|4602|0
1730960030000|2024-11-07 06:13:50|4608|4602|4608.4|4602.4|4608.4|4602.4|4608|4602|0
1730960040000|2024-11-07 06:14:00|4608|4602|4608|4602|4608.4|4602.4|4608|4602|0
1730960050000|2024-11-07 06:14:10|4608.4|4602.4|4609|4603|4609|4603|4608.4|4602.4|0
1730960060000|2024-11-07 06:14:20|4608.8|4602.8|4607.5|4601.5|4608.8|4602.8|4607.5|4601.5|0
1730960080000|2024-11-07 06:14:40|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|1
1730960090000|2024-11-07 06:14:50|4607.2|4601.2|4608|4602|4608|4602|4607.2|4601.2|0
1730960110000|2024-11-07 06:15:10|4608.4|4602.4|4608|4602|4608.4|4602.4|4608|4602|0
1730960120000|2024-11-07 06:15:20|||||||||2
1730960140000|2024-11-07 06:15:40|4607.8|4601.8|4606.5|4600.5|4607.8|4601.8|4606.5|4600.5|0
1730960150000|2024-11-07 06:15:50|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4606.5|4600.5|1
1730960160000|2024-11-07 06:16:00|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4606.1|4600.1|1
1730960170000|2024-11-07 06:16:10|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1730960190000|2024-11-07 06:16:30|4606.5|4600.5|4606.6|4600.6|4606.6|4600.6|4606.5|4600.5|0
1730960210000|2024-11-07 06:16:50|4606.5|4600.5|4606.6|4600.6|4606.6|4600.6|4606.1|4600.1|0
1730960220000|2024-11-07 06:17:00|4606.5|4600.5|4606|4600|4606.5|4600.5|4606|4600|1
1730960240000|2024-11-07 06:17:20|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1730960250000|2024-11-07 06:17:30|4606.6|4600.6|4606|4600|4606.6|4600.6|4606|4600|3
1730960260000|2024-11-07 06:17:40|||||||||1
1730960270000|2024-11-07 06:17:50|4606.5|4600.5|4607.6|4601.6|4607.6|4601.6|4606.5|4600.5|0
1730960280000|2024-11-07 06:18:00|4607.5|4601.5|4607.4|4601.4|4607.5|4601.5|4607.4|4601.4|0
1730960290000|2024-11-07 06:18:10|4607|4601|4606.5|4600.5|4607|4601|4606.5|4600.5|0
1730960300000|2024-11-07 06:18:20|4606.4|4600.4|4606.5|4600.5|4606.5|4600.5|4606.4|4600.4|0
1730960320000|2024-11-07 06:18:40|4606.6|4600.6|4606.6|4600.6|4607|4601|4606.6|4600.6|1
1730960330000|2024-11-07 06:18:50|4607|4601|4607.5|4601.5|4607.6|4601.6|4607|4601|0
1730960340000|2024-11-07 06:19:00|4607.6|4601.6|4608|4602|4608|4602|4607.6|4601.6|0
1730960350000|2024-11-07 06:19:10|4608.4|4602.4|4608|4602|4608.6|4602.6|4607.6|4601.6|0
1730960370000|2024-11-07 06:19:30|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|1
1730960380000|2024-11-07 06:19:40|4607.5|4601.5|4607.5|4601.5|4607.9|4601.9|4607.5|4601.5|0
1730960390000|2024-11-07 06:19:50|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1730960400000|2024-11-07 06:20:00|4607.5|4601.5|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|0
1730960410000|2024-11-07 06:20:10|4607.5|4601.5|4607.4|4601.4|4607.5|4601.5|4607.4|4601.4|0
1730960420000|2024-11-07 06:20:20|4607|4601|4606.4|4600.4|4607|4601|4606|4600|0
1730960430000|2024-11-07 06:20:30|4606.6|4600.6|4606.6|4600.6|4607|4601|4606.6|4600.6|0
1730960440000|2024-11-07 06:20:40|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|0
1730960460000|2024-11-07 06:21:00|4606.6|4600.6|4606|4600|4606.6|4600.6|4606|4600|0
1730960470000|2024-11-07 06:21:10|4606.4|4600.4|4606|4600|4606.8|4600.8|4606|4600|0
1730960480000|2024-11-07 06:21:20|4606.4|4600.4|4606|4600|4606.4|4600.4|4606|4600|0
1730960490000|2024-11-07 06:21:30|4605.9|4599.9|4606|4600|4606|4600|4605.5|4599.5|0
1730960500000|2024-11-07 06:21:40|4606.4|4600.4|4606|4600|4606.4|4600.4|4606|4600|0
1730960510000|2024-11-07 06:21:50|4606.4|4600.4|4606.5|4600.5|4606.5|4600.5|4606.4|4600.4|0
1730960520000|2024-11-07 06:22:00|4607|4601|4608.4|4602.4|4608.4|4602.4|4607|4601|1
1730960530000|2024-11-07 06:22:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1730960540000|2024-11-07 06:22:20|4608.6|4602.6|4608.5|4602.5|4609|4603|4608.5|4602.5|0
1730960550000|2024-11-07 06:22:30|4608.3|4602.3|4607.5|4601.5|4608.3|4602.3|4607.4|4601.4|2
1730960560000|2024-11-07 06:22:40|4608|4602|4607.5|4601.5|4608|4602|4607.4|4601.4|0
1730960570000|2024-11-07 06:22:50|4608|4602|4608|4602|4608|4602|4608|4602|0
1730960580000|2024-11-07 06:23:00|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1730960590000|2024-11-07 06:23:10|4608|4602|4608.4|4602.4|4608.4|4602.4|4608|4602|0
1730960610000|2024-11-07 06:23:30|4608|4602|4607.9|4601.9|4608|4602|4607.5|4601.5|0
1730960620000|2024-11-07 06:23:40|4607.5|4601.5|4608.4|4602.4|4608.4|4602.4|4607.5|4601.5|1
1730960630000|2024-11-07 06:23:50|4608|4602|4608.4|4602.4|4608.4|4602.4|4608|4602|0
1730960640000|2024-11-07 06:24:00|4608.6|4602.6|4609|4603|4609|4603|4608.4|4602.4|0
1730960650000|2024-11-07 06:24:10|4609.4|4603.4|4608.5|4602.5|4609.4|4603.4|4608.5|4602.5|0
1730960670000|2024-11-07 06:24:30|4608|4602|4608|4602|4608|4602|4608|4602|1
1730960680000|2024-11-07 06:24:40|4608.4|4602.4|4608.5|4602.5|4608.6|4602.6|4608.4|4602.4|0
1730960700000|2024-11-07 06:25:00|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|2
1730960710000|2024-11-07 06:25:10|4608.4|4602.4|4608.5|4602.5|4608.6|4602.6|4608|4602|1
1730960720000|2024-11-07 06:25:20|4608.4|4602.4|4608|4602|4608.4|4602.4|4608|4602|0
1730960750000|2024-11-07 06:25:50|4608.5|4602.5|4609|4603|4609|4603|4608.5|4602.5|0
1730960770000|2024-11-07 06:26:10|4609.4|4603.4|4609.5|4603.5|4609.5|4603.5|4609.4|4603.4|0
1730960780000|2024-11-07 06:26:20|4609.6|4603.6|4611.6|4605.6|4611.6|4605.6|4609.4|4603.4|1
1730960790000|2024-11-07 06:26:30|4612|4606|4612|4606|4612|4606|4612|4606|0
1730960800000|2024-11-07 06:26:40|4611.5|4605.5|4612|4606|4612|4606|4611.5|4605.5|0
1730960810000|2024-11-07 06:26:50|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1730960820000|2024-11-07 06:27:00|4612.5|4606.5|4611.5|4605.5|4612.5|4606.5|4611.5|4605.5|0
1730960830000|2024-11-07 06:27:10|4611|4605|4611.6|4605.6|4611.6|4605.6|4611|4605|0
1730960840000|2024-11-07 06:27:20|4611.5|4605.5|4611|4605|4611.5|4605.5|4611|4605|0
1730960850000|2024-11-07 06:27:30|4611.4|4605.4|4611.6|4605.6|4611.6|4605.6|4611.4|4605.4|0
1730960860000|2024-11-07 06:27:40|4611|4605|4611.6|4605.6|4611.6|4605.6|4611|4605|0
1730960870000|2024-11-07 06:27:50|4611|4605|4610.6|4604.6|4611|4605|4610.6|4604.6|0
1730960880000|2024-11-07 06:28:00|4610.4|4604.4|4610.6|4604.6|4610.6|4604.6|4610.4|4604.4|0
1730960890000|2024-11-07 06:28:10|4611|4605|4610.6|4604.6|4611|4605|4610.6|4604.6|0
1730960900000|2024-11-07 06:28:20|4611|4605|4611|4605|4611|4605|4611|4605|0
1730960910000|2024-11-07 06:28:30|4611.4|4605.4|4611.6|4605.6|4611.6|4605.6|4611.4|4605.4|0
1730960940000|2024-11-07 06:29:00|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.4|4606.4|7
1730960950000|2024-11-07 06:29:10|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1730960960000|2024-11-07 06:29:20|4612|4606|4612|4606|4612|4606|4612|4606|0
1730960970000|2024-11-07 06:29:30|4612.6|4606.6|4612.5|4606.5|4612.6|4606.6|4612.5|4606.5|0
1730960980000|2024-11-07 06:29:40|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1730960990000|2024-11-07 06:29:50|4612.5|4606.5|4612|4606|4612.5|4606.5|4612|4606|1
1730961000000|2024-11-07 06:30:00|4612.2|4606.2|4611.1|4605.1|4613|4607|4611.1|4605.1|5
1730961010000|2024-11-07 06:30:10|4611.5|4605.5|4610.6|4604.6|4611.5|4605.5|4610.6|4604.6|1
1730961020000|2024-11-07 06:30:20|4610.5|4604.5|4609.6|4603.6|4610.5|4604.5|4609.6|4603.6|0
1730961030000|2024-11-07 06:30:30|4610.1|4604.1|4608.6|4602.6|4610.6|4604.6|4608.6|4602.6|0
1730961040000|2024-11-07 06:30:40|4608.7|4602.7|4609.6|4603.6|4610|4604|4608.7|4602.7|0
1730961050000|2024-11-07 06:30:50|4609.5|4603.5|4610.1|4604.1|4610.4|4604.4|4609.5|4603.5|2
1730961060000|2024-11-07 06:31:00|4610.5|4604.5|4611.6|4605.6|4611.6|4605.6|4610.1|4604.1|0
1730961070000|2024-11-07 06:31:10|4612.6|4606.6|4612.5|4606.5|4612.6|4606.6|4611.6|4605.6|0
1730961080000|2024-11-07 06:31:20|4612.6|4606.6|4612.6|4606.6|4613.3|4607.3|4612.6|4606.6|11
1730961100000|2024-11-07 06:31:40|4612.5|4606.5|4612.2|4606.2|4612.5|4606.5|4612.2|4606.2|0
1730961110000|2024-11-07 06:31:50|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.2|4606.2|0
1730961120000|2024-11-07 06:32:00|4612.7|4606.7|4612.7|4606.7|4613.1|4607.1|4612.7|4606.7|0
1730961130000|2024-11-07 06:32:10|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1730961140000|2024-11-07 06:32:20|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.6|4606.6|0
1730961150000|2024-11-07 06:32:30|4612.6|4606.6|4612.8|4606.8|4613.2|4607.2|4612.6|4606.6|0
1730961160000|2024-11-07 06:32:40|4613.2|4607.2|4612.8|4606.8|4613.3|4607.3|4612.8|4606.8|5
1730961170000|2024-11-07 06:32:50|4612.6|4606.6|4612.8|4606.8|4613.2|4607.2|4612.6|4606.6|0
1730961180000|2024-11-07 06:33:00|4613.2|4607.2|4612.8|4606.8|4613.2|4607.2|4612.8|4606.8|0
1730961190000|2024-11-07 06:33:10|4612.6|4606.6|4612.7|4606.7|4612.8|4606.8|4612.2|4606.2|0
1730961200000|2024-11-07 06:33:20|4612.8|4606.8|4613.2|4607.2|4613.2|4607.2|4612.7|4606.7|0
1730961220000|2024-11-07 06:33:40|4615.6|4609.6|4614.6|4608.6|4615.6|4609.6|4614.6|4608.6|2
1730961230000|2024-11-07 06:33:50|4614.2|4608.2|4615.2|4609.2|4615.6|4609.6|4614.2|4608.2|0
1730961240000|2024-11-07 06:34:00|4614.8|4608.8|4615.6|4609.6|4615.6|4609.6|4614.8|4608.8|0
1730961250000|2024-11-07 06:34:10|4615.7|4609.7|4617.6|4611.6|4617.7|4611.7|4615.7|4609.7|2
1730961260000|2024-11-07 06:34:20|4617.7|4611.7|4617.7|4611.7|4618.1|4612.1|4617.7|4611.7|0
1730961270000|2024-11-07 06:34:30|4618.1|4612.1|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|0
1730961280000|2024-11-07 06:34:40|4617.2|4611.2|4618.5|4612.5|4618.5|4612.5|4617.2|4611.2|1
1730961290000|2024-11-07 06:34:50|4617.7|4611.7|4617.6|4611.6|4617.7|4611.7|4617.6|4611.6|2
1730961300000|2024-11-07 06:35:00|4617.2|4611.2|4618.5|4612.5|4618.5|4612.5|4617.2|4611.2|1
1730961310000|2024-11-07 06:35:10|4618.1|4612.1|4617.2|4611.2|4618.5|4612.5|4616.8|4610.8|0
1730961320000|2024-11-07 06:35:20|4616.8|4610.8|4616.2|4610.2|4616.8|4610.8|4615.7|4609.7|0
1730961330000|2024-11-07 06:35:30|4615.8|4609.8|4617.2|4611.2|4617.2|4611.2|4615.8|4609.8|0
1730961340000|2024-11-07 06:35:40|4616.8|4610.8|4616.7|4610.7|4617.2|4611.2|4616.6|4610.6|0
1730961350000|2024-11-07 06:35:50|4616.8|4610.8|4617.2|4611.2|4617.6|4611.6|4616.8|4610.8|0
1730961360000|2024-11-07 06:36:00|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|0
1730961370000|2024-11-07 06:36:10|4617.6|4611.6|4616.7|4610.7|4617.6|4611.6|4616.7|4610.7|0
1730961380000|2024-11-07 06:36:20|4615.7|4609.7|4615.6|4609.6|4615.7|4609.7|4615.6|4609.6|1
1730961390000|2024-11-07 06:36:30|4615.1|4609.1|4615.6|4609.6|4615.6|4609.6|4615.1|4609.1|0
1730961400000|2024-11-07 06:36:40|4615.5|4609.5|4615.6|4609.6|4615.6|4609.6|4615.1|4609.1|0
1730961410000|2024-11-07 06:36:50|4616|4610|4616.6|4610.6|4616.6|4610.6|4616|4610|0
1730961420000|2024-11-07 06:37:00|4615.7|4609.7|4615.6|4609.6|4616.1|4610.1|4615.6|4609.6|0
1730961430000|2024-11-07 06:37:10|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4615.6|4609.6|0
1730961440000|2024-11-07 06:37:20|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|0
1730961450000|2024-11-07 06:37:30|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4616.6|4610.6|0
1730961460000|2024-11-07 06:37:40|4618|4612|4618|4612|4618|4612|4618|4612|0
1730961470000|2024-11-07 06:37:50|4618.1|4612.1|4618|4612|4618.4|4612.4|4618|4612|1
1730961480000|2024-11-07 06:38:00|4618.4|4612.4|4618.5|4612.5|4618.5|4612.5|4618.4|4612.4|1
1730961490000|2024-11-07 06:38:10|4621.4|4615.4|4622.4|4616.4|4622.4|4616.4|4621.4|4615.4|1
1730961500000|2024-11-07 06:38:20|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1730961520000|2024-11-07 06:38:40|4620.6|4614.6|4621|4615|4621|4615|4620.6|4614.6|0
1730961530000|2024-11-07 06:38:50|4621.1|4615.1|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|0
1730961540000|2024-11-07 06:39:00|4621|4615|4619.5|4613.5|4621|4615|4619.5|4613.5|0
1730961560000|2024-11-07 06:39:20|4619.1|4613.1|4618.6|4612.6|4619.1|4613.1|4618.5|4612.5|0
1730961570000|2024-11-07 06:39:30|4618.5|4612.5|4618|4612|4618.5|4612.5|4618|4612|1
1730961600000|2024-11-07 06:40:00|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618|4612|0
1730961610000|2024-11-07 06:40:10|4618.5|4612.5|4618.4|4612.4|4618.5|4612.5|4618.4|4612.4|0
1730961630000|2024-11-07 06:40:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1730961640000|2024-11-07 06:40:40|4618|4612|4618|4612|4618|4612|4618|4612|1
1730961650000|2024-11-07 06:40:50|4618.4|4612.4|4618.6|4612.6|4618.6|4612.6|4618.4|4612.4|3
1730961660000|2024-11-07 06:41:00|4618.5|4612.5|4620|4614|4620|4614|4618|4612|1
1730961670000|2024-11-07 06:41:10|4619.6|4613.6|4620.6|4614.6|4620.6|4614.6|4619.6|4613.6|0
1730961680000|2024-11-07 06:41:20|4621|4615|4621.5|4615.5|4621.5|4615.5|4620.6|4614.6|0
1730961690000|2024-11-07 06:41:30|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4622.1|4616.1|2
1730961700000|2024-11-07 06:41:40|4622.5|4616.5|4620.6|4614.6|4622.5|4616.5|4620.6|4614.6|2
1730961710000|2024-11-07 06:41:50|4621|4615|4622.6|4616.6|4622.6|4616.6|4620.6|4614.6|0
1730961720000|2024-11-07 06:42:00|4623|4617|4622.6|4616.6|4623|4617|4622.6|4616.6|0
1730961730000|2024-11-07 06:42:10|4623|4617|4623.6|4617.6|4624.5|4618.5|4623|4617|5
1730961740000|2024-11-07 06:42:20|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.1|4617.1|0
1730961750000|2024-11-07 06:42:30|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1730961760000|2024-11-07 06:42:40|4623.5|4617.5|4623.6|4617.6|4623.6|4617.6|4623.1|4617.1|0
1730961780000|2024-11-07 06:43:00|4623.1|4617.1|4623.1|4617.1|4623.5|4617.5|4623.1|4617.1|0
1730961820000|2024-11-07 06:43:40|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|3
1730961840000|2024-11-07 06:44:00|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4621.6|4615.6|0
1730961850000|2024-11-07 06:44:10|4622.4|4616.4|4621.6|4615.6|4622.4|4616.4|4621.6|4615.6|0
1730961860000|2024-11-07 06:44:20|4621.5|4615.5|4621.6|4615.6|4622.1|4616.1|4621.5|4615.5|1
1730961870000|2024-11-07 06:44:30|4621.5|4615.5|4622.1|4616.1|4622.1|4616.1|4621.5|4615.5|0
1730961880000|2024-11-07 06:44:40|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1730961890000|2024-11-07 06:44:50|4622|4616|4621.6|4615.6|4622.1|4616.1|4621.6|4615.6|4
1730961900000|2024-11-07 06:45:00|4622.1|4616.1|4623.6|4617.6|4623.6|4617.6|4622.1|4616.1|1
1730961910000|2024-11-07 06:45:10|4623.5|4617.5|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|0
1730961920000|2024-11-07 06:45:20|4623.5|4617.5|4622.6|4616.6|4623.6|4617.6|4622.6|4616.6|0
1730961930000|2024-11-07 06:45:30|4622|4616|4622|4616|4622.5|4616.5|4622|4616|0
1730961940000|2024-11-07 06:45:40|4622.5|4616.5|4621|4615|4622.5|4616.5|4621|4615|0
1730961950000|2024-11-07 06:45:50|4620.6|4614.6|4620.6|4614.6|4621|4615|4620.6|4614.6|0
1730961960000|2024-11-07 06:46:00|4620.5|4614.5|4619.4|4613.4|4620.5|4614.5|4619.4|4613.4|0
1730961970000|2024-11-07 06:46:10|4619|4613|4619.5|4613.5|4619.5|4613.5|4619|4613|0
1730961980000|2024-11-07 06:46:20|4619.4|4613.4|4619|4613|4619.5|4613.5|4619|4613|0
1730961990000|2024-11-07 06:46:30|4618.4|4612.4|4618.5|4612.5|4618.5|4612.5|4618.4|4612.4|0
1730962000000|2024-11-07 06:46:40|4618.4|4612.4|4618|4612|4619.5|4613.5|4618|4612|4
1730962010000|2024-11-07 06:46:50|4618.5|4612.5|4619|4613|4619.4|4613.4|4618.5|4612.5|3
1730962020000|2024-11-07 06:47:00|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619|4613|0
1730962030000|2024-11-07 06:47:10|4620|4614|4621|4615|4621|4615|4619.6|4613.6|0
1730962040000|2024-11-07 06:47:20|4621.4|4615.4|4621|4615|4621.4|4615.4|4621|4615|0
1730962050000|2024-11-07 06:47:30|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1730962060000|2024-11-07 06:47:40|4621|4615|4621|4615|4621|4615|4620.4|4614.4|0
1730962070000|2024-11-07 06:47:50|4621.4|4615.4|4621|4615|4621.4|4615.4|4620.6|4614.6|0
1730962080000|2024-11-07 06:48:00|4619.6|4613.6|4619.4|4613.4|4619.6|4613.6|4619|4613|0
1730962090000|2024-11-07 06:48:10|4619.5|4613.5|4618.6|4612.6|4619.6|4613.6|4618.6|4612.6|0
1730962100000|2024-11-07 06:48:20|4619|4613|4619|4613|4619|4613|4619|4613|0
1730962110000|2024-11-07 06:48:30|4619.4|4613.4|4620|4614|4620|4614|4619|4613|0
1730962120000|2024-11-07 06:48:40|4619.6|4613.6|4619.4|4613.4|4619.6|4613.6|4619.4|4613.4|0
1730962130000|2024-11-07 06:48:50|4619.6|4613.6|4621|4615|4621|4615|4619.6|4613.6|0
1730962140000|2024-11-07 06:49:00|4620.6|4614.6|4620.4|4614.4|4621|4615|4620.4|4614.4|1
1730962150000|2024-11-07 06:49:10|4620|4614|4620.4|4614.4|4620.4|4614.4|4620|4614|0
1730962160000|2024-11-07 06:49:20|4620|4614|4620.4|4614.4|4620.4|4614.4|4620|4614|0
1730962170000|2024-11-07 06:49:30|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|0
1730962180000|2024-11-07 06:49:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|1
1730962190000|2024-11-07 06:49:50|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1730962200000|2024-11-07 06:50:00|4619.1|4613.1|4618.5|4612.5|4619.1|4613.1|4618.5|4612.5|6
1730962210000|2024-11-07 06:50:10|4618.6|4612.6|4618.6|4612.6|4619|4613|4618.6|4612.6|0
1730962220000|2024-11-07 06:50:20|4618.5|4612.5|4619|4613|4619.4|4613.4|4618.5|4612.5|0
1730962230000|2024-11-07 06:50:30|4618.6|4612.6|4619.5|4613.5|4619.5|4613.5|4618.6|4612.6|0
1730962240000|2024-11-07 06:50:40|4619.6|4613.6|4619.5|4613.5|4620|4614|4619.5|4613.5|0
1730962250000|2024-11-07 06:50:50|4619.1|4613.1|4620|4614|4620|4614|4618.5|4612.5|2
1730962260000|2024-11-07 06:51:00|4619.6|4613.6|4620.6|4614.6|4620.6|4614.6|4619.6|4613.6|0
1730962280000|2024-11-07 06:51:20|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1730962290000|2024-11-07 06:51:30|4621.5|4615.5|4621.6|4615.6|4621.6|4615.6|4621.5|4615.5|0
1730962300000|2024-11-07 06:51:40|4621.4|4615.4|4622|4616|4622|4616|4620.6|4614.6|0
1730962310000|2024-11-07 06:51:50|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|0
1730962320000|2024-11-07 06:52:00|4621.6|4615.6|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1730962330000|2024-11-07 06:52:10|4621.2|4615.2|4621|4615|4621.2|4615.2|4621|4615|0
1730962340000|2024-11-07 06:52:20|4620.6|4614.6|4621|4615|4621.6|4615.6|4620.6|4614.6|0
1730962350000|2024-11-07 06:52:30|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|1
1730962360000|2024-11-07 06:52:40|4621.1|4615.1|4621.6|4615.6|4621.6|4615.6|4621.1|4615.1|0
1730962370000|2024-11-07 06:52:50|4621.2|4615.2|4621.2|4615.2|4621.6|4615.6|4620.6|4614.6|0
1730962380000|2024-11-07 06:53:00|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621|4615|0
1730962390000|2024-11-07 06:53:10|4621|4615|4620.6|4614.6|4621.6|4615.6|4620.6|4614.6|0
1730962400000|2024-11-07 06:53:20|4621|4615|4621.6|4615.6|4621.6|4615.6|4621|4615|0
1730962420000|2024-11-07 06:53:40|4622.1|4616.1|4623|4617|4623|4617|4622.1|4616.1|0
1730962430000|2024-11-07 06:53:50|4622.6|4616.6|4622.6|4616.6|4623|4617|4622.6|4616.6|0
1730962440000|2024-11-07 06:54:00|4623|4617|4623|4617|4623.5|4617.5|4623|4617|2
1730962450000|2024-11-07 06:54:10|4622.6|4616.6|4623|4617|4623|4617|4622.6|4616.6|0
1730962460000|2024-11-07 06:54:20|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.6|4616.6|0
1730962470000|2024-11-07 06:54:30|4623|4617|4622.6|4616.6|4623|4617|4622.5|4616.5|0
1730962480000|2024-11-07 06:54:40|4623|4617|4623|4617|4623|4617|4623|4617|0
1730962490000|2024-11-07 06:54:50|4622.9|4616.9|4624|4618|4624|4618|4622.9|4616.9|1
1730962500000|2024-11-07 06:55:00|4623.6|4617.6|4622|4616|4623.6|4617.6|4622|4616|1
1730962510000|2024-11-07 06:55:10|4622.5|4616.5|4621.1|4615.1|4622.5|4616.5|4621|4615|0
1730962520000|2024-11-07 06:55:20|4621|4615|4622|4616|4622|4616|4621|4615|0
1730962530000|2024-11-07 06:55:30|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|0
1730962540000|2024-11-07 06:55:40|4621.6|4615.6|4622.6|4616.6|4623|4617|4621.6|4615.6|3
1730962550000|2024-11-07 06:55:50|4622.4|4616.4|4622.6|4616.6|4622.6|4616.6|4622.4|4616.4|2
1730962560000|2024-11-07 06:56:00|4623|4617|4623|4617|4623|4617|4622.6|4616.6|1
1730962570000|2024-11-07 06:56:10|4623.6|4617.6|4622.6|4616.6|4623.6|4617.6|4622.6|4616.6|0
1730962580000|2024-11-07 06:56:20|4623|4617|4623|4617|4623.6|4617.6|4622.6|4616.6|0
1730962590000|2024-11-07 06:56:30|4623.1|4617.1|4623.6|4617.6|4623.6|4617.6|4623.1|4617.1|0
1730962600000|2024-11-07 06:56:40|4624|4618|4623.6|4617.6|4624|4618|4623.6|4617.6|0
1730962610000|2024-11-07 06:56:50|4624|4618|4624|4618|4624|4618|4624|4618|0
1730962630000|2024-11-07 06:57:10|4624.1|4618.1|4624.5|4618.5|4624.5|4618.5|4624.1|4618.1|0
1730962640000|2024-11-07 06:57:20|4624|4618|4624|4618|4624|4618|4624|4618|0
1730962650000|2024-11-07 06:57:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1730962660000|2024-11-07 06:57:40|4625.5|4619.5|4626.6|4620.6|4627|4621|4625.5|4619.5|5
1730962670000|2024-11-07 06:57:50|4626.5|4620.5|4627|4621|4627.5|4621.5|4626.5|4620.5|5
1730962680000|2024-11-07 06:58:00|4626.6|4620.6|4626.6|4620.6|4626.9|4620.9|4626|4620|6
1730962700000|2024-11-07 06:58:20|4627|4621|4627|4621|4627|4621|4627|4621|0
1730962710000|2024-11-07 06:58:30|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.2|4620.2|0
1730962720000|2024-11-07 06:58:40|4627|4621|4627.1|4621.1|4627.1|4621.1|4627|4621|0
1730962730000|2024-11-07 06:58:50|4627|4621|4627|4621|4627|4621|4627|4621|0
1730962740000|2024-11-07 06:59:00|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.1|4620.1|0
1730962750000|2024-11-07 06:59:10|4626.5|4620.5|4627.6|4621.6|4627.6|4621.6|4626.1|4620.1|10
1730962760000|2024-11-07 06:59:20|4628|4622|4629|4623|4629|4623|4628|4622|0
1730962770000|2024-11-07 06:59:30|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629|4623|0
1730962780000|2024-11-07 06:59:40|4629|4623|4630|4624|4630|4624|4629|4623|6
1730962790000|2024-11-07 06:59:50|4630.1|4624.1|4630.5|4624.5|4630.6|4624.6|4630.1|4624.1|0
1730962820000|2024-11-07 07:00:20|4630.1|4624.1|4628.5|4622.5|4630.1|4624.1|4628.5|4622.5|11
1730962840000|2024-11-07 07:00:40|4628.6|4622.6|4628.5|4622.5|4628.6|4622.6|4628.5|4622.5|0
1730962850000|2024-11-07 07:00:50|4628.6|4622.6|4628.5|4622.5|4629|4623|4628.5|4622.5|0
1730962860000|2024-11-07 07:01:00|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|6
1730962870000|2024-11-07 07:01:10|4629|4623|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|0
1730962880000|2024-11-07 07:01:20|4629.8|4623.8|4629.5|4623.5|4629.9|4623.9|4629.5|4623.5|0
1730962910000|2024-11-07 07:01:50|4629.4|4623.4|4629.8|4623.8|4629.8|4623.8|4628.9|4622.9|2
1730962920000|2024-11-07 07:02:00|4629.4|4623.4|4629.9|4623.9|4630|4624|4629.4|4623.4|1
1730962930000|2024-11-07 07:02:10|4630|4624|4630|4624|4630|4624|4630|4624|0
1730962940000|2024-11-07 07:02:20|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1730962960000|2024-11-07 07:02:40|4630|4624|4630.5|4624.5|4630.5|4624.5|4630|4624|1
1730962970000|2024-11-07 07:02:50|||||||||1
1730962980000|2024-11-07 07:03:00|4630.9|4624.9|4629|4623|4630.9|4624.9|4629|4623|2
1730962990000|2024-11-07 07:03:10|4629.4|4623.4|4629|4623|4629.4|4623.4|4629|4623|0
1730963000000|2024-11-07 07:03:20|4628.6|4622.6|4627.5|4621.5|4629|4623|4627.5|4621.5|6
1730963010000|2024-11-07 07:03:30|4625.6|4619.6|4626|4620|4626|4620|4625.6|4619.6|14
1730963020000|2024-11-07 07:03:40|4626.1|4620.1|4625.5|4619.5|4626.4|4620.4|4625.5|4619.5|0
1730963030000|2024-11-07 07:03:50|4625.4|4619.4|4624|4618|4625.4|4619.4|4624|4618|0
1730963040000|2024-11-07 07:04:00|4624.4|4618.4|4625|4619|4625|4619|4623.5|4617.5|5
1730963050000|2024-11-07 07:04:10|4625.4|4619.4|4625.4|4619.4|4625.5|4619.5|4625.4|4619.4|0
1730963060000|2024-11-07 07:04:20|4625.5|4619.5|4625.4|4619.4|4625.5|4619.5|4625|4619|1
1730963070000|2024-11-07 07:04:30|4625.5|4619.5|4624.4|4618.4|4625.5|4619.5|4624.4|4618.4|2
1730963080000|2024-11-07 07:04:40|4624|4618|4625.6|4619.6|4625.6|4619.6|4624|4618|10
1730963090000|2024-11-07 07:04:50|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1730963100000|2024-11-07 07:05:00|4625.5|4619.5|4627|4621|4627|4621|4625.5|4619.5|1
1730963110000|2024-11-07 07:05:10|4627.4|4621.4|4627.5|4621.5|4627.5|4621.5|4627.4|4621.4|0
1730963120000|2024-11-07 07:05:20|4627.9|4621.9|4629|4623|4629|4623|4627.5|4621.5|1
1730963130000|2024-11-07 07:05:30|4628.6|4622.6|4628.4|4622.4|4628.6|4622.6|4628|4622|1
1730963140000|2024-11-07 07:05:40|4629|4623|4628.6|4622.6|4629|4623|4628.4|4622.4|0
1730963150000|2024-11-07 07:05:50|4629|4623|4629|4623|4629.4|4623.4|4629|4623|0
1730963160000|2024-11-07 07:06:00|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|0
1730963180000|2024-11-07 07:06:20|4629.5|4623.5|4631|4625|4631|4625|4629.5|4623.5|1
1730963190000|2024-11-07 07:06:30|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1730963200000|2024-11-07 07:06:40|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1730963210000|2024-11-07 07:06:50|4631|4625|4631|4625|4631|4625|4631|4625|0
1730963220000|2024-11-07 07:07:00|4631.6|4625.6|4631|4625|4631.6|4625.6|4631|4625|0
1730963230000|2024-11-07 07:07:10|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|0
1730963240000|2024-11-07 07:07:20|4631.4|4625.4|4630.5|4624.5|4631.5|4625.5|4630.5|4624.5|0
1730963250000|2024-11-07 07:07:30|4631|4625|4631|4625|4631|4625|4631|4625|0
1730963260000|2024-11-07 07:07:40|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|1
1730963280000|2024-11-07 07:08:00|4630|4624|4630|4624|4630|4624|4630|4624|0
1730963300000|2024-11-07 07:08:20|4629.9|4623.9|4629|4623|4629.9|4623.9|4629|4623|0
1730963310000|2024-11-07 07:08:30|4628.7|4622.7|4627|4621|4628.7|4622.7|4627|4621|2
1730963320000|2024-11-07 07:08:40|4627.4|4621.4|4627|4621|4627.4|4621.4|4627|4621|0
1730963330000|2024-11-07 07:08:50|4626.4|4620.4|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|0
1730963340000|2024-11-07 07:09:00|4625.2|4619.2|4624.4|4618.4|4625.2|4619.2|4624.4|4618.4|1
1730963350000|2024-11-07 07:09:10|4625.3|4619.3|4625|4619|4625.4|4619.4|4625|4619|1
1730963360000|2024-11-07 07:09:20|4625.1|4619.1|4625|4619|4625.1|4619.1|4625|4619|1
1730963380000|2024-11-07 07:09:40|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1730963390000|2024-11-07 07:09:50|4625|4619|4625|4619|4625.4|4619.4|4625|4619|0
1730963400000|2024-11-07 07:10:00|4625.4|4619.4|4625.5|4619.5|4625.5|4619.5|4625.4|4619.4|0
1730963410000|2024-11-07 07:10:10|4625.4|4619.4|4625.5|4619.5|4625.5|4619.5|4625.4|4619.4|0
1730963450000|2024-11-07 07:10:50|4625.9|4619.9|4625.5|4619.5|4625.9|4619.9|4625.5|4619.5|0
1730963460000|2024-11-07 07:11:00|4625.9|4619.9|4627.4|4621.4|4627.4|4621.4|4625.9|4619.9|1
1730963470000|2024-11-07 07:11:10|4627.5|4621.5|4627.4|4621.4|4627.5|4621.5|4627.4|4621.4|0
1730963480000|2024-11-07 07:11:20|4627|4621|4627.4|4621.4|4627.4|4621.4|4627|4621|0
1730963500000|2024-11-07 07:11:40|4627|4621|4627.4|4621.4|4627.4|4621.4|4627|4621|0
1730963510000|2024-11-07 07:11:50|4627|4621|4627|4621|4627|4621|4627|4621|0
1730963520000|2024-11-07 07:12:00|4626.6|4620.6|4625.4|4619.4|4626.6|4620.6|4625.4|4619.4|1
1730963530000|2024-11-07 07:12:10|4626.4|4620.4|4624.4|4618.4|4626.4|4620.4|4624.4|4618.4|0
1730963540000|2024-11-07 07:12:20|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|1
1730963550000|2024-11-07 07:12:30|4625.4|4619.4|4624.4|4618.4|4625.4|4619.4|4624.4|4618.4|0
1730963560000|2024-11-07 07:12:40|4624.6|4618.6|4625|4619|4625|4619|4624.6|4618.6|0
1730963580000|2024-11-07 07:13:00|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|0
1730963590000|2024-11-07 07:13:10|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|0
1730963600000|2024-11-07 07:13:20|4625.4|4619.4|4625.4|4619.4|4626|4620|4625.4|4619.4|0
1730963610000|2024-11-07 07:13:30|4625|4619|4625|4619|4625|4619|4625|4619|0
1730963620000|2024-11-07 07:13:40|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625|4619|0
1730963640000|2024-11-07 07:14:00|4625|4619|4624.4|4618.4|4625.4|4619.4|4624.4|4618.4|0
1730963650000|2024-11-07 07:14:10|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|1
1730963670000|2024-11-07 07:14:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1730963680000|2024-11-07 07:14:40|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|1
1730963690000|2024-11-07 07:14:50|4623.9|4617.9|4624.4|4618.4|4624.4|4618.4|4623.9|4617.9|1
1730963700000|2024-11-07 07:15:00|4625|4619|4624.4|4618.4|4625|4619|4624.4|4618.4|0
1730963710000|2024-11-07 07:15:10|4625.3|4619.3|4625|4619|4625.4|4619.4|4625|4619|1
1730963720000|2024-11-07 07:15:20|4625.4|4619.4|4624.6|4618.6|4625.4|4619.4|4624.4|4618.4|0
1730963730000|2024-11-07 07:15:30|4625|4619|4624.4|4618.4|4625|4619|4624.4|4618.4|0
1730963740000|2024-11-07 07:15:40|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1730963750000|2024-11-07 07:15:50|4624.8|4618.8|4622.8|4616.8|4624.8|4618.8|4622.8|4616.8|6
1730963760000|2024-11-07 07:16:00|4622|4616|4622|4616|4622|4616|4622|4616|0
1730963770000|2024-11-07 07:16:10|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1730963800000|2024-11-07 07:16:40|4622.3|4616.3|4622.8|4616.8|4624|4618|4621.9|4615.9|5
1730963810000|2024-11-07 07:16:50|4622|4616|4622.8|4616.8|4622.8|4616.8|4622|4616|0
1730963850000|2024-11-07 07:17:30|4622.9|4616.9|4623.3|4617.3|4623.3|4617.3|4622.9|4616.9|0
1730963860000|2024-11-07 07:17:40|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|5
1730963870000|2024-11-07 07:17:50|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1730963880000|2024-11-07 07:18:00|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|0
1730963890000|2024-11-07 07:18:10|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4
1730963920000|2024-11-07 07:18:40|4622.4|4616.4|4622.8|4616.8|4622.8|4616.8|4621.9|4615.9|0
1730963950000|2024-11-07 07:19:10|4622.9|4616.9|4622.7|4616.7|4623.3|4617.3|4622.7|4616.7|0
1730963960000|2024-11-07 07:19:20|4622.3|4616.3|4622.9|4616.9|4622.9|4616.9|4622.3|4616.3|1
1730963970000|2024-11-07 07:19:30|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1730963990000|2024-11-07 07:19:50|4622.9|4616.9|4622.4|4616.4|4622.9|4616.9|4622.4|4616.4|0
1730964000000|2024-11-07 07:20:00|4622.8|4616.8|4622.8|4616.8|4622.9|4616.9|4622.8|4616.8|1
1730964010000|2024-11-07 07:20:10|4622|4616|4622.3|4616.3|4622.3|4616.3|4621.8|4615.8|0
1730964020000|2024-11-07 07:20:20|4621.8|4615.8|4620.9|4614.9|4622.3|4616.3|4620.9|4614.9|4
1730964030000|2024-11-07 07:20:30|4621.3|4615.3|4621.3|4615.3|4621.7|4615.7|4621|4615|10
1730964060000|2024-11-07 07:21:00|4620.9|4614.9|4621.3|4615.3|4621.3|4615.3|4620.9|4614.9|2
1730964070000|2024-11-07 07:21:10|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1730964080000|2024-11-07 07:21:20|4621.3|4615.3|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|1
1730964090000|2024-11-07 07:21:30|4620.9|4614.9|4621.3|4615.3|4621.3|4615.3|4620.9|4614.9|0
1730964120000|2024-11-07 07:22:00|4620.5|4614.5|4626.4|4620.4|4626.4|4620.4|4620.5|4614.5|19
1730964130000|2024-11-07 07:22:10|4626.3|4620.3|4624.9|4618.9|4626.3|4620.3|4624.9|4618.9|1
1730964140000|2024-11-07 07:22:20|4624.5|4618.5|4626|4620|4626|4620|4624.5|4618.5|2
1730964150000|2024-11-07 07:22:30|4625.8|4619.8|4626|4620|4626|4620|4625.4|4619.4|0
1730964160000|2024-11-07 07:22:40|4626.4|4620.4|4625.9|4619.9|4626.4|4620.4|4625.9|4619.9|1
1730964170000|2024-11-07 07:22:50|4626|4620|4626.5|4620.5|4626.5|4620.5|4625.9|4619.9|1
1730964180000|2024-11-07 07:23:00|4626.9|4620.9|4629.4|4623.4|4630.4|4624.4|4626.9|4620.9|5
1730964200000|2024-11-07 07:23:20|4630.6|4624.6|4630.8|4624.8|4630.8|4624.8|4630.6|4624.6|48
1730964210000|2024-11-07 07:23:30|4630|4624|4630.6|4624.6|4630.6|4624.6|4629.5|4623.5|40
1730964220000|2024-11-07 07:23:40|4631.4|4625.4|4631.6|4625.6|4632|4626|4631.4|4625.4|4
1730964230000|2024-11-07 07:23:50|4631.7|4625.7|4631.2|4625.2|4631.7|4625.7|4631.2|4625.2|69
1730964240000|2024-11-07 07:24:00|4630.4|4624.4|4629.4|4623.4|4630.5|4624.5|4629.4|4623.4|2
1730964250000|2024-11-07 07:24:10|4628.8|4622.8|4628.4|4622.4|4628.8|4622.8|4628.4|4622.4|0
1730964260000|2024-11-07 07:24:20|4628.5|4622.5|4628.4|4622.4|4628.5|4622.5|4628.4|4622.4|1
1730964270000|2024-11-07 07:24:30|4630|4624|4630.4|4624.4|4630.4|4624.4|4630|4624|3
1730964300000|2024-11-07 07:25:00|4630|4624|4630|4624|4630.4|4624.4|4630|4624|0
1730964310000|2024-11-07 07:25:10|4629.4|4623.4|4629.9|4623.9|4629.9|4623.9|4629|4623|1
1730964330000|2024-11-07 07:25:30|4629.5|4623.5|4628.4|4622.4|4629.5|4623.5|4628.4|4622.4|2
1730964350000|2024-11-07 07:25:50|4628.5|4622.5|4628.5|4622.5|4628.9|4622.9|4628.5|4622.5|0
1730964360000|2024-11-07 07:26:00|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1730964390000|2024-11-07 07:26:30|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1730964420000|2024-11-07 07:27:00|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|1
1730964430000|2024-11-07 07:27:10|4626.8|4620.8|4628.4|4622.4|4628.4|4622.4|4625.9|4619.9|5
1730964460000|2024-11-07 07:27:40|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|1
1730964470000|2024-11-07 07:27:50|4627.3|4621.3|4626.4|4620.4|4627.3|4621.3|4626.4|4620.4|0
1730964500000|2024-11-07 07:28:20|4626|4620|4625.4|4619.4|4626|4620|4625.4|4619.4|0
1730964510000|2024-11-07 07:28:30|4625.5|4619.5|4624.4|4618.4|4626|4620|4624.4|4618.4|0
1730964520000|2024-11-07 07:28:40|4624|4618|4624|4618|4624.4|4618.4|4624|4618|0
1730964530000|2024-11-07 07:28:50|4624.4|4618.4|4624|4618|4624.4|4618.4|4624|4618|0
1730964540000|2024-11-07 07:29:00|4624.4|4618.4|4625.4|4619.4|4625.4|4619.4|4624.4|4618.4|0
1730964560000|2024-11-07 07:29:20|4625|4619|4624.4|4618.4|4625|4619|4624.4|4618.4|0
1730964590000|2024-11-07 07:29:50|4624.2|4618.2|4623.4|4617.4|4624.2|4618.2|4623.4|4617.4|1
1730964600000|2024-11-07 07:30:00|4623.5|4617.5|4624.6|4618.6|4624.6|4618.6|4623.5|4617.5|3
1730964610000|2024-11-07 07:30:10|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1730964630000|2024-11-07 07:30:30|4625|4619|4624.5|4618.5|4625|4619|4624.5|4618.5|1
1730964650000|2024-11-07 07:30:50|4624.6|4618.6|4626.5|4620.5|4626.5|4620.5|4624.6|4618.6|0
1730964660000|2024-11-07 07:31:00|4626.4|4620.4|4627.6|4621.6|4628|4622|4626.4|4620.4|2
1730964670000|2024-11-07 07:31:10|4627.5|4621.5|4627.9|4621.9|4627.9|4621.9|4627.5|4621.5|0
1730964680000|2024-11-07 07:31:20|4627.5|4621.5|4629|4623|4629|4623|4627.5|4621.5|1
1730964690000|2024-11-07 07:31:30|4628.6|4622.6|4629|4623|4629|4623|4628.4|4622.4|0
1730964700000|2024-11-07 07:31:40|4628.6|4622.6|4628.5|4622.5|4628.6|4622.6|4628.4|4622.4|0
1730964720000|2024-11-07 07:32:00|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629|4623|1
1730964750000|2024-11-07 07:32:30|4629|4623|4629|4623|4629|4623|4628.5|4622.5|0
1730964760000|2024-11-07 07:32:40|4628.6|4622.6|4628.5|4622.5|4628.6|4622.6|4628.5|4622.5|0
1730964770000|2024-11-07 07:32:50|4628.6|4622.6|4628.5|4622.5|4628.6|4622.6|4628.5|4622.5|0
1730964790000|2024-11-07 07:33:10|4629|4623|4628.6|4622.6|4629|4623|4628.6|4622.6|0
1730964830000|2024-11-07 07:33:50|4629|4623|4628.6|4622.6|4629|4623|4628.6|4622.6|0
1730964840000|2024-11-07 07:34:00|4628.5|4622.5|4627.4|4621.4|4628.5|4622.5|4627.4|4621.4|1
1730964850000|2024-11-07 07:34:10|4627.5|4621.5|4627.4|4621.4|4627.5|4621.5|4627.4|4621.4|0
1730964860000|2024-11-07 07:34:20|4627|4621|4627|4621|4627|4621|4627|4621|0
1730964870000|2024-11-07 07:34:30|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1730964880000|2024-11-07 07:34:40|4626.5|4620.5|4626|4620|4626.5|4620.5|4626|4620|1
1730964890000|2024-11-07 07:34:50|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1730964920000|2024-11-07 07:35:20|4626.5|4620.5|4626.4|4620.4|4626.5|4620.5|4626.4|4620.4|0
1730964940000|2024-11-07 07:35:40|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1730964960000|2024-11-07 07:36:00|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1730964970000|2024-11-07 07:36:10|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1730964980000|2024-11-07 07:36:20|4626.4|4620.4|4626|4620|4626.5|4620.5|4626|4620|1
1730965000000|2024-11-07 07:36:40|4626.6|4620.6|4627|4621|4627|4621|4626.6|4620.6|2
1730965010000|2024-11-07 07:36:50|4627.5|4621.5|4628|4622|4628|4622|4627.4|4621.4|0
1730965040000|2024-11-07 07:37:20|4627.8|4621.8|4627.4|4621.4|4627.8|4621.8|4627.4|4621.4|0
1730965050000|2024-11-07 07:37:30|4627|4621|4627|4621|4627|4621|4627|4621|0
1730965060000|2024-11-07 07:37:40|4626.8|4620.8|4626.4|4620.4|4626.8|4620.8|4626.4|4620.4|0
1730965080000|2024-11-07 07:38:00|4626.5|4620.5|4626.4|4620.4|4626.5|4620.5|4626.4|4620.4|2
1730965090000|2024-11-07 07:38:10|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.4|4619.4|0
1730965100000|2024-11-07 07:38:20|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|1
1730965120000|2024-11-07 07:38:40|4625.2|4619.2|4624.5|4618.5|4625.2|4619.2|4624.5|4618.5|10
1730965130000|2024-11-07 07:38:50|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|6
1730965140000|2024-11-07 07:39:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|3
1730965170000|2024-11-07 07:39:30|||||||||3
1730965180000|2024-11-07 07:39:40|4624.9|4618.9|4624.9|4618.9|4625.3|4619.3|4624.9|4618.9|1
1730965190000|2024-11-07 07:39:50|4624.5|4618.5|4624.5|4618.5|4624.9|4618.9|4624.5|4618.5|6
1730965210000|2024-11-07 07:40:10|4625.3|4619.3|4624.9|4618.9|4625.3|4619.3|4624.9|4618.9|8
1730965220000|2024-11-07 07:40:20|||||||||2
1730965250000|2024-11-07 07:40:50|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1730965280000|2024-11-07 07:41:20|4625|4619|4626|4620|4626.1|4620.1|4625|4619|7
1730965290000|2024-11-07 07:41:30|4625.6|4619.6|4626|4620|4626|4620|4625.6|4619.6|1
1730965300000|2024-11-07 07:41:40|4625|4619|4625|4619|4625|4619|4625|4619|2
1730965310000|2024-11-07 07:41:50|4624.5|4618.5|4624.1|4618.1|4624.5|4618.5|4624.1|4618.1|0
1730965330000|2024-11-07 07:42:10|4624|4618|4624|4618|4624|4618|4624|4618|2
1730965360000|2024-11-07 07:42:40|4624.1|4618.1|4624|4618|4624.5|4618.5|4624|4618|0
1730965380000|2024-11-07 07:43:00|4624.5|4618.5|4625.5|4619.5|4626|4620|4624.5|4618.5|2
1730965390000|2024-11-07 07:43:10|4625.6|4619.6|4624.5|4618.5|4625.6|4619.6|4624.5|4618.5|0
1730965400000|2024-11-07 07:43:20|4624|4618|4624.4|4618.4|4624.4|4618.4|4624|4618|0
1730965410000|2024-11-07 07:43:30|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1730965420000|2024-11-07 07:43:40|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1730965430000|2024-11-07 07:43:50|4624.6|4618.6|4624|4618|4625|4619|4624|4618|5
1730965440000|2024-11-07 07:44:00|4623.9|4617.9|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|0
1730965460000|2024-11-07 07:44:20|4623.5|4617.5|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|0
1730965470000|2024-11-07 07:44:30|4624|4618|4623.4|4617.4|4624|4618|4623|4617|0
1730965490000|2024-11-07 07:44:50|4623|4617|4623.4|4617.4|4623.5|4617.5|4623|4617|0
1730965500000|2024-11-07 07:45:00|4623.5|4617.5|4623.4|4617.4|4623.5|4617.5|4623.4|4617.4|0
1730965520000|2024-11-07 07:45:20|4623.3|4617.3|4620.4|4614.4|4623.4|4617.4|4620.4|4614.4|3
1730965530000|2024-11-07 07:45:30|4621|4615|4619.4|4613.4|4621.4|4615.4|4619.4|4613.4|1
1730965540000|2024-11-07 07:45:40|4619|4613|4618.9|4612.9|4619|4613|4618.9|4612.9|0
1730965550000|2024-11-07 07:45:50|4619|4613|4618.4|4612.4|4619.4|4613.4|4618.4|4612.4|2
1730965580000|2024-11-07 07:46:20|4618.3|4612.3|4617.9|4611.9|4618.3|4612.3|4617.9|4611.9|0
1730965590000|2024-11-07 07:46:30|4617.8|4611.8|4618.4|4612.4|4618.4|4612.4|4617.8|4611.8|19
1730965600000|2024-11-07 07:46:40|||||||||2
1730965620000|2024-11-07 07:47:00|4618|4612|4617.9|4611.9|4618|4612|4617.8|4611.8|0
1730965630000|2024-11-07 07:47:10|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|0
1730965640000|2024-11-07 07:47:20|4619.3|4613.3|4618.4|4612.4|4619.3|4613.3|4618.4|4612.4|0
1730965650000|2024-11-07 07:47:30|4618.8|4612.8|4619.4|4613.4|4619.4|4613.4|4618.8|4612.8|1
1730965660000|2024-11-07 07:47:40|4619.5|4613.5|4619.4|4613.4|4620.4|4614.4|4619.4|4613.4|0
1730965670000|2024-11-07 07:47:50|4619.5|4613.5|4619.4|4613.4|4620.4|4614.4|4619.4|4613.4|0
1730965700000|2024-11-07 07:48:20|4619|4613|4619.4|4613.4|4619.4|4613.4|4619|4613|0
1730965710000|2024-11-07 07:48:30|4619|4613|4618.4|4612.4|4619|4613|4618.4|4612.4|1
1730965730000|2024-11-07 07:48:50|4618.2|4612.2|4617.7|4611.7|4618.4|4612.4|4617.7|4611.7|3
1730965740000|2024-11-07 07:49:00|4618.2|4612.2|4617.3|4611.3|4618.2|4612.2|4616.8|4610.8|6
1730965750000|2024-11-07 07:49:10|4616.8|4610.8|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|2
1730965760000|2024-11-07 07:49:20|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4616.9|4610.9|2
1730965780000|2024-11-07 07:49:40|4616.9|4610.9|4616.8|4610.8|4616.9|4610.9|4616.4|4610.4|1
1730965790000|2024-11-07 07:49:50|4617.2|4611.2|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|0
1730965800000|2024-11-07 07:50:00|4616.4|4610.4|4617.3|4611.3|4617.3|4611.3|4616.4|4610.4|1
1730965810000|2024-11-07 07:50:10|4617.2|4611.2|4616.8|4610.8|4617.2|4611.2|4616.8|4610.8|0
1730965820000|2024-11-07 07:50:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730965840000|2024-11-07 07:50:40|4616.8|4610.8|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|0
1730965880000|2024-11-07 07:51:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1730965890000|2024-11-07 07:51:30|4617.3|4611.3|4617.7|4611.7|4617.9|4611.9|4617.3|4611.3|8
1730965900000|2024-11-07 07:51:40|4617.9|4611.9|4617.7|4611.7|4617.9|4611.9|4617.7|4611.7|3
1730965910000|2024-11-07 07:51:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1730965930000|2024-11-07 07:52:10|4616.9|4610.9|4617.3|4611.3|4617.3|4611.3|4616.9|4610.9|0
1730965940000|2024-11-07 07:52:20|4616.8|4610.8|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|6
1730965960000|2024-11-07 07:52:40|||||||||3
1730965970000|2024-11-07 07:52:50|4618.3|4612.3|4617.3|4611.3|4618.3|4612.3|4617.3|4611.3|5
1730965980000|2024-11-07 07:53:00|||||||||2
1730965990000|2024-11-07 07:53:10|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|2
1730966000000|2024-11-07 07:53:20|4617.3|4611.3|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|0
1730966010000|2024-11-07 07:53:30|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1730966020000|2024-11-07 07:53:40|4617.1|4611.1|4616.7|4610.7|4617.1|4611.1|4616.7|4610.7|1
1730966030000|2024-11-07 07:53:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1730966060000|2024-11-07 07:54:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1730966070000|2024-11-07 07:54:30|4616.8|4610.8|4616.9|4610.9|4616.9|4610.9|4616.8|4610.8|0
1730966080000|2024-11-07 07:54:40|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1730966090000|2024-11-07 07:54:50|4617.5|4611.5|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|12
1730966100000|2024-11-07 07:55:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4
1730966110000|2024-11-07 07:55:10|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1730966120000|2024-11-07 07:55:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|0
1730966130000|2024-11-07 07:55:30|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1730966150000|2024-11-07 07:55:50|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1730966170000|2024-11-07 07:56:10|||||||||3
1730966230000|2024-11-07 07:57:10|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4616.4|4610.4|2
1730966240000|2024-11-07 07:57:20|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|3
1730966270000|2024-11-07 07:57:50|4616.2|4610.2|4616.3|4610.3|4616.3|4610.3|4616.2|4610.2|0
1730966280000|2024-11-07 07:58:00|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|1
1730966290000|2024-11-07 07:58:10|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.4|4609.4|0
1730966300000|2024-11-07 07:58:20|4615.4|4609.4|4614.3|4608.3|4615.4|4609.4|4614.2|4608.2|3
1730966320000|2024-11-07 07:58:40|4613.5|4607.5|4614.4|4608.4|4614.8|4608.8|4613.5|4607.5|2
1730966330000|2024-11-07 07:58:50|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1730966340000|2024-11-07 07:59:00|4614.4|4608.4|4616.4|4610.4|4617.2|4611.2|4614.4|4608.4|6
1730966350000|2024-11-07 07:59:10|4616.8|4610.8|4616.4|4610.4|4617.2|4611.2|4616.4|4610.4|0
1730966360000|2024-11-07 07:59:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.4|4610.4|0
1730966370000|2024-11-07 07:59:30|4616.4|4610.4|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|0
1730966380000|2024-11-07 07:59:40|4616.8|4610.8|4616.9|4610.9|4616.9|4610.9|4616.8|4610.8|0
1730966390000|2024-11-07 07:59:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1730966400000|2024-11-07 08:00:00|4616.4|4610.4|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|0
1730966410000|2024-11-07 08:00:10|4616.9|4610.9|4619.8|4613.8|4620.3|4614.3|4616.9|4610.9|10
1730966420000|2024-11-07 08:00:20|4619.4|4613.4|4618.4|4612.4|4619.4|4613.4|4618.4|4612.4|0
1730966430000|2024-11-07 08:00:30|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|0
1730966440000|2024-11-07 08:00:40|4618.9|4612.9|4619.3|4613.3|4619.3|4613.3|4618.9|4612.9|0
1730966450000|2024-11-07 08:00:50|4619.4|4613.4|4619.8|4613.8|4619.8|4613.8|4619.4|4613.4|0
1730966460000|2024-11-07 08:01:00|4619.4|4613.4|4618.4|4612.4|4619.4|4613.4|4618.4|4612.4|0
1730966470000|2024-11-07 08:01:10|4618.8|4612.8|4618.4|4612.4|4619.3|4613.3|4618.4|4612.4|1
1730966480000|2024-11-07 08:01:20|4618.8|4612.8|4619.8|4613.8|4619.8|4613.8|4618.4|4612.4|0
1730966490000|2024-11-07 08:01:30|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|1
1730966510000|2024-11-07 08:01:50|4618.8|4612.8|4617.8|4611.8|4618.8|4612.8|4617.8|4611.8|0
1730966530000|2024-11-07 08:02:10|4617.4|4611.4|4617.8|4611.8|4617.8|4611.8|4617.4|4611.4|0
1730966550000|2024-11-07 08:02:30|4617.9|4611.9|4617.4|4611.4|4618.4|4612.4|4617.4|4611.4|1
1730966560000|2024-11-07 08:02:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1730966570000|2024-11-07 08:02:50|4617.4|4611.4|4617.2|4611.2|4617.4|4611.4|4616.8|4610.8|0
1730966580000|2024-11-07 08:03:00|4616.8|4610.8|4617.2|4611.2|4617.2|4611.2|4616.8|4610.8|0
1730966590000|2024-11-07 08:03:10|4616.4|4610.4|4615.4|4609.4|4616.4|4610.4|4615.4|4609.4|2
1730966600000|2024-11-07 08:03:20|4616.2|4610.2|4616.4|4610.4|4616.4|4610.4|4616.2|4610.2|0
1730966610000|2024-11-07 08:03:30|4616.8|4610.8|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|0
1730966620000|2024-11-07 08:03:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1730966630000|2024-11-07 08:03:50|4616.4|4610.4|4616.2|4610.2|4616.7|4610.7|4616.2|4610.2|1
1730966640000|2024-11-07 08:04:00|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1730966650000|2024-11-07 08:04:10|4617.2|4611.2|4615.8|4609.8|4617.2|4611.2|4615.8|4609.8|6
1730966690000|2024-11-07 08:04:50|4616.2|4610.2|4615.8|4609.8|4616.2|4610.2|4615.8|4609.8|0
1730966700000|2024-11-07 08:05:00|4615.4|4609.4|4614.8|4608.8|4615.4|4609.4|4614.8|4608.8|0
1730966710000|2024-11-07 08:05:10|4615.2|4609.2|4615.4|4609.4|4615.4|4609.4|4615.2|4609.2|2
1730966720000|2024-11-07 08:05:20|4616.2|4610.2|4615.3|4609.3|4616.2|4610.2|4615.3|4609.3|0
1730966730000|2024-11-07 08:05:30|4615.2|4609.2|4615.4|4609.4|4615.4|4609.4|4615.2|4609.2|0
1730966740000|2024-11-07 08:05:40|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1730966750000|2024-11-07 08:05:50|4615.3|4609.3|4613.4|4607.4|4615.3|4609.3|4613.4|4607.4|2
1730966760000|2024-11-07 08:06:00|||||||||1
1730966770000|2024-11-07 08:06:10|4614.2|4608.2|4614.3|4608.3|4614.3|4608.3|4614.2|4608.2|0
1730966780000|2024-11-07 08:06:20|4614.2|4608.2|4613.4|4607.4|4614.2|4608.2|4613.4|4607.4|0
1730966800000|2024-11-07 08:06:40|4614.4|4608.4|4615.3|4609.3|4615.3|4609.3|4614.4|4608.4|0
1730966810000|2024-11-07 08:06:50|4615.4|4609.4|4614.8|4608.8|4615.4|4609.4|4614.8|4608.8|2
1730966820000|2024-11-07 08:07:00|4614.4|4608.4|4615.4|4609.4|4615.8|4609.8|4614.4|4608.4|3
1730966830000|2024-11-07 08:07:10|4615.3|4609.3|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|0
1730966840000|2024-11-07 08:07:20|4615.2|4609.2|4615.3|4609.3|4615.3|4609.3|4615.2|4609.2|0
1730966850000|2024-11-07 08:07:30|4615.2|4609.2|4615.2|4609.2|4615.3|4609.3|4614.8|4608.8|0
1730966860000|2024-11-07 08:07:40|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.3|4608.3|0
1730966870000|2024-11-07 08:07:50|4614.3|4608.3|4614.8|4608.8|4614.8|4608.8|4614.3|4608.3|0
1730966880000|2024-11-07 08:08:00|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1730966890000|2024-11-07 08:08:10|4615.2|4609.2|4615.2|4609.2|4615.3|4609.3|4614.8|4608.8|2
1730966900000|2024-11-07 08:08:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1730966910000|2024-11-07 08:08:30|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|1
1730966920000|2024-11-07 08:08:40|4617.2|4611.2|4616.8|4610.8|4617.2|4611.2|4616.8|4610.8|0
1730966930000|2024-11-07 08:08:50|4617.2|4611.2|4616.2|4610.2|4617.2|4611.2|4615.8|4609.8|0
1730966940000|2024-11-07 08:09:00|4615.8|4609.8|4616.2|4610.2|4616.2|4610.2|4615.4|4609.4|2
1730966960000|2024-11-07 08:09:20|4616.8|4610.8|4614.3|4608.3|4616.8|4610.8|4614.3|4608.3|1
1730966970000|2024-11-07 08:09:30|4613.8|4607.8|4614.4|4608.4|4614.4|4608.4|4613.8|4607.8|1
1730966980000|2024-11-07 08:09:40|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|0
1730967000000|2024-11-07 08:10:00|||||||||1
1730967010000|2024-11-07 08:10:10|4615.1|4609.1|4617.8|4611.8|4618.4|4612.4|4615.1|4609.1|8
1730967030000|2024-11-07 08:10:30|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1730967040000|2024-11-07 08:10:40|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1730967050000|2024-11-07 08:10:50|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1730967070000|2024-11-07 08:11:10|4618.9|4612.9|4621|4615|4621|4615|4618.9|4612.9|3
1730967080000|2024-11-07 08:11:20|4621.4|4615.4|4620.9|4614.9|4621.4|4615.4|4620.4|4614.4|0
1730967100000|2024-11-07 08:11:40|4620.4|4614.4|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|0
1730967110000|2024-11-07 08:11:50|4621.3|4615.3|4623.4|4617.4|4623.4|4617.4|4621.3|4615.3|2
1730967120000|2024-11-07 08:12:00|4623.5|4617.5|4626.9|4620.9|4626.9|4620.9|4623.4|4617.4|2
1730967130000|2024-11-07 08:12:10|4626.8|4620.8|4627.9|4621.9|4627.9|4621.9|4626.8|4620.8|1
1730967140000|2024-11-07 08:12:20|4628|4622|4627.9|4621.9|4628.9|4622.9|4627.9|4621.9|0
1730967150000|2024-11-07 08:12:30|4627.8|4621.8|4627|4621|4627.8|4621.8|4627|4621|0
1730967160000|2024-11-07 08:12:40|4626.6|4620.6|4626|4620|4626.6|4620.6|4626|4620|1
1730967170000|2024-11-07 08:12:50|4626.8|4620.8|4626.4|4620.4|4626.8|4620.8|4626.4|4620.4|0
1730967180000|2024-11-07 08:13:00|4626|4620|4626|4620|4626|4620|4626|4620|0
1730967190000|2024-11-07 08:13:10|4625.4|4619.4|4626|4620|4626|4620|4625.4|4619.4|0
1730967200000|2024-11-07 08:13:20|4627|4621|4627|4621|4627.9|4621.9|4627|4621|0
1730967210000|2024-11-07 08:13:30|4626.9|4620.9|4626|4620|4626.9|4620.9|4626|4620|4
1730967230000|2024-11-07 08:13:50|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1730967240000|2024-11-07 08:14:00|4626.8|4620.8|4629.9|4623.9|4630.4|4624.4|4626.8|4620.8|8
1730967250000|2024-11-07 08:14:10|4629.8|4623.8|4629.9|4623.9|4629.9|4623.9|4629.4|4623.4|0
1730967260000|2024-11-07 08:14:20|4629.8|4623.8|4629|4623|4629.8|4623.8|4629|4623|0
1730967270000|2024-11-07 08:14:30|4629.4|4623.4|4628.4|4622.4|4629.4|4623.4|4628.4|4622.4|0
1730967280000|2024-11-07 08:14:40|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1730967290000|2024-11-07 08:14:50|4629|4623|4629.2|4623.2|4630|4624|4629|4623|5
1730967300000|2024-11-07 08:15:00|4628.4|4622.4|4627.8|4621.8|4628.8|4622.8|4627.8|4621.8|1
1730967310000|2024-11-07 08:15:10|4627.9|4621.9|4628.3|4622.3|4628.3|4622.3|4627.9|4621.9|1
1730967320000|2024-11-07 08:15:20|4628.2|4622.2|4627.4|4621.4|4628.2|4622.2|4627.4|4621.4|0
1730967330000|2024-11-07 08:15:30|4627|4621|4627.8|4621.8|4627.9|4621.9|4627|4621|0
1730967340000|2024-11-07 08:15:40|4627.9|4621.9|4626.4|4620.4|4627.9|4621.9|4626.4|4620.4|1
1730967350000|2024-11-07 08:15:50|4626|4620|4626|4620|4626|4620|4626|4620|0
1730967360000|2024-11-07 08:16:00|4626.4|4620.4|4626.3|4620.3|4626.4|4620.4|4625.5|4619.5|2
1730967370000|2024-11-07 08:16:10|4625.9|4619.9|4626.3|4620.3|4626.3|4620.3|4625.9|4619.9|0
1730967380000|2024-11-07 08:16:20|4625.9|4619.9|4626.3|4620.3|4626.3|4620.3|4625.9|4619.9|0
1730967390000|2024-11-07 08:16:30|4625.5|4619.5|4625.9|4619.9|4625.9|4619.9|4625.5|4619.5|0
1730967400000|2024-11-07 08:16:40|4626.3|4620.3|4626.4|4620.4|4627.2|4621.2|4626.3|4620.3|1
1730967410000|2024-11-07 08:16:50|4626.8|4620.8|4628|4622|4628|4622|4626.8|4620.8|0
1730967420000|2024-11-07 08:17:00|4628.4|4622.4|4629.4|4623.4|4629.4|4623.4|4628.4|4622.4|0
1730967430000|2024-11-07 08:17:10|4629.5|4623.5|4629|4623|4629.8|4623.8|4629|4623|0
1730967440000|2024-11-07 08:17:20|4627.8|4621.8|4627.4|4621.4|4627.8|4621.8|4627.4|4621.4|2
1730967450000|2024-11-07 08:17:30|4626.9|4620.9|4627.3|4621.3|4627.4|4621.4|4626.9|4620.9|0
1730967460000|2024-11-07 08:17:40|4626.9|4620.9|4626.4|4620.4|4626.9|4620.9|4626.4|4620.4|0
1730967470000|2024-11-07 08:17:50|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1730967480000|2024-11-07 08:18:00|4626|4620|4627|4621|4627.4|4621.4|4626|4620|0
1730967490000|2024-11-07 08:18:10|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1730967510000|2024-11-07 08:18:30|4629.4|4623.4|4632|4626|4632|4626|4629.4|4623.4|5
1730967520000|2024-11-07 08:18:40|||||||||1
1730967530000|2024-11-07 08:18:50|4632.8|4626.8|4631|4625|4632.8|4626.8|4630.9|4624.9|3
1730967540000|2024-11-07 08:19:00|4630.4|4624.4|4631|4625|4631|4625|4630.4|4624.4|0
1730967550000|2024-11-07 08:19:10|4630.9|4624.9|4630.4|4624.4|4630.9|4624.9|4630.4|4624.4|0
1730967560000|2024-11-07 08:19:20|4630|4624|4627|4621|4631.4|4625.4|4627|4621|7
1730967570000|2024-11-07 08:19:30|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1730967590000|2024-11-07 08:19:50|4627.6|4621.6|4627.5|4621.5|4628|4622|4627.4|4621.4|1
1730967600000|2024-11-07 08:20:00|4627.4|4621.4|4628|4622|4628|4622|4627.4|4621.4|1
1730967610000|2024-11-07 08:20:10|4627.9|4621.9|4627.5|4621.5|4627.9|4621.9|4627.5|4621.5|0
1730967620000|2024-11-07 08:20:20|4627.6|4621.6|4629|4623|4629|4623|4627.6|4621.6|0
1730967630000|2024-11-07 08:20:30|4629.4|4623.4|4628|4622|4629.4|4623.4|4628|4622|0
1730967640000|2024-11-07 08:20:40|4627.9|4621.9|4627.4|4621.4|4627.9|4621.9|4627.4|4621.4|0
1730967660000|2024-11-07 08:21:00|4627.5|4621.5|4626|4620|4627.8|4621.8|4625.9|4619.9|2
1730967670000|2024-11-07 08:21:10|4625.9|4619.9|4626|4620|4626|4620|4625.5|4619.5|0
1730967680000|2024-11-07 08:21:20|4626.4|4620.4|4625.5|4619.5|4626.4|4620.4|4625.5|4619.5|0
1730967690000|2024-11-07 08:21:30|4625.6|4619.6|4626|4620|4626|4620|4625.6|4619.6|0
1730967700000|2024-11-07 08:21:40|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4625.5|4619.5|3
1730967710000|2024-11-07 08:21:50|4625.6|4619.6|4626.4|4620.4|4626.4|4620.4|4625.6|4619.6|0
1730967720000|2024-11-07 08:22:00|4626|4620|4626|4620|4626|4620|4626|4620|1
1730967730000|2024-11-07 08:22:10|4624.4|4618.4|4622.4|4616.4|4624.4|4618.4|4622.3|4616.3|1
1730967740000|2024-11-07 08:22:20|4622|4616|4622|4616|4622|4616|4621.6|4615.6|0
1730967750000|2024-11-07 08:22:30|4621.9|4615.9|4622.4|4616.4|4622.4|4616.4|4621.5|4615.5|0
1730967760000|2024-11-07 08:22:40|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|2
1730967770000|2024-11-07 08:22:50|4623|4617|4624|4618|4624|4618|4622.5|4616.5|0
1730967780000|2024-11-07 08:23:00|4624.4|4618.4|4624|4618|4624.4|4618.4|4624|4618|1
1730967790000|2024-11-07 08:23:10|4624.5|4618.5|4624.4|4618.4|4624.5|4618.5|4624.4|4618.4|0
1730967800000|2024-11-07 08:23:20|4624.5|4618.5|4624.5|4618.5|4626|4620|4624.5|4618.5|1
1730967810000|2024-11-07 08:23:30|4625|4619|4625|4619|4625|4619|4625|4619|0
1730967820000|2024-11-07 08:23:40|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1730967830000|2024-11-07 08:23:50|4625.2|4619.2|4624|4618|4625.2|4619.2|4623.5|4617.5|1
1730967840000|2024-11-07 08:24:00|4623.9|4617.9|4623.5|4617.5|4623.9|4617.9|4623.5|4617.5|0
1730967860000|2024-11-07 08:24:20|4624|4618|4623.6|4617.6|4624|4618|4623.6|4617.6|1
1730967870000|2024-11-07 08:24:30|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1730967880000|2024-11-07 08:24:40|4624|4618|4624|4618|4624|4618|4624|4618|0
1730967890000|2024-11-07 08:24:50|4624.4|4618.4|4625|4619|4625|4619|4624.4|4618.4|0
1730967900000|2024-11-07 08:25:00|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1730967910000|2024-11-07 08:25:10|4625.9|4619.9|4626|4620|4626|4620|4625.5|4619.5|1
1730967920000|2024-11-07 08:25:20|4626.4|4620.4|4626.4|4620.4|4626.5|4620.5|4626.4|4620.4|0
1730967940000|2024-11-07 08:25:40|4626|4620|4626.4|4620.4|4626.5|4620.5|4625.6|4619.6|0
1730967950000|2024-11-07 08:25:50|4626.5|4620.5|4627.4|4621.4|4627.9|4621.9|4626.5|4620.5|5
1730967960000|2024-11-07 08:26:00|4627.8|4621.8|4626.9|4620.9|4627.8|4621.8|4626.9|4620.9|0
1730967970000|2024-11-07 08:26:10|4627|4621|4627.8|4621.8|4627.8|4621.8|4626.9|4620.9|0
1730967980000|2024-11-07 08:26:20|4628.2|4622.2|4627.4|4621.4|4629|4623|4627.4|4621.4|8
1730967990000|2024-11-07 08:26:30|4628.9|4622.9|4630.3|4624.3|4630.3|4624.3|4628.3|4622.3|9
1730968010000|2024-11-07 08:26:50|4633.8|4627.8|4633.4|4627.4|4633.8|4627.8|4633.4|4627.4|25
1730968020000|2024-11-07 08:27:00|4633.8|4627.8|4633.9|4627.9|4633.9|4627.9|4633.8|4627.8|0
1730968030000|2024-11-07 08:27:10|4634.1|4628.1|4634.9|4628.9|4634.9|4628.9|4634.1|4628.1|0
1730968040000|2024-11-07 08:27:20|4634.4|4628.4|4634.8|4628.8|4634.8|4628.8|4634.4|4628.4|0
1730968050000|2024-11-07 08:27:30|4634.9|4628.9|4635.4|4629.4|4635.8|4629.8|4634.9|4628.9|0
1730968070000|2024-11-07 08:27:50|4635.3|4629.3|4634.8|4628.8|4635.3|4629.3|4634.3|4628.3|10
1730968080000|2024-11-07 08:28:00|4634.9|4628.9|4635.8|4629.8|4635.8|4629.8|4634.8|4628.8|4
1730968100000|2024-11-07 08:28:20|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1730968110000|2024-11-07 08:28:30|4635.8|4629.8|4635|4629|4635.8|4629.8|4635|4629|0
1730968120000|2024-11-07 08:28:40|4635.4|4629.4|4635|4629|4635.4|4629.4|4635|4629|0
1730968130000|2024-11-07 08:28:50|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1730968140000|2024-11-07 08:29:00|4635.9|4629.9|4635.4|4629.4|4635.9|4629.9|4635|4629|0
1730968150000|2024-11-07 08:29:10|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635|4629|1
1730968170000|2024-11-07 08:29:30|4635.1|4629.1|4635|4629|4635.1|4629.1|4634.6|4628.6|1
1730968180000|2024-11-07 08:29:40|4634.5|4628.5|4633.5|4627.5|4634.5|4628.5|4633.5|4627.5|5
1730968190000|2024-11-07 08:29:50|4633.9|4627.9|4635|4629|4635|4629|4633.5|4627.5|6
1730968200000|2024-11-07 08:30:00|4635.8|4629.8|4636.4|4630.4|4637|4631|4635.8|4629.8|1
1730968210000|2024-11-07 08:30:10|4635.6|4629.6|4636.5|4630.5|4637|4631|4635.6|4629.6|0
1730968220000|2024-11-07 08:30:20|4636|4630|4635.5|4629.5|4636|4630|4634.5|4628.5|2
1730968230000|2024-11-07 08:30:30|4635.9|4629.9|4636.4|4630.4|4636.6|4630.6|4635.6|4629.6|3
1730968240000|2024-11-07 08:30:40|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|0
1730968250000|2024-11-07 08:30:50|4636.4|4630.4|4635.6|4629.6|4636.4|4630.4|4635.6|4629.6|0
1730968260000|2024-11-07 08:31:00|4635.5|4629.5|4635.5|4629.5|4635.6|4629.6|4635.5|4629.5|0
1730968270000|2024-11-07 08:31:10|4636.3|4630.3|4636.4|4630.4|4636.4|4630.4|4636.3|4630.3|1
1730968280000|2024-11-07 08:31:20|4636.5|4630.5|4634.5|4628.5|4636.5|4630.5|4634.5|4628.5|6
1730968290000|2024-11-07 08:31:30|4634.4|4628.4|4636|4630|4636|4630|4634|4628|9
1730968300000|2024-11-07 08:31:40|4636.4|4630.4|4637|4631|4637|4631|4636.4|4630.4|1
1730968310000|2024-11-07 08:31:50|4636.6|4630.6|4635.6|4629.6|4636.6|4630.6|4635.6|4629.6|0
1730968320000|2024-11-07 08:32:00|4635.5|4629.5|4635.6|4629.6|4635.6|4629.6|4635.5|4629.5|0
1730968330000|2024-11-07 08:32:10|4635.5|4629.5|4633.5|4627.5|4635.5|4629.5|4633.5|4627.5|0
1730968340000|2024-11-07 08:32:20|4633|4627|4633|4627|4633|4627|4633|4627|1
1730968350000|2024-11-07 08:32:30|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1730968360000|2024-11-07 08:32:40|4633.4|4627.4|4633|4627|4633.4|4627.4|4633|4627|0
1730968370000|2024-11-07 08:32:50|4633.4|4627.4|4633.6|4627.6|4633.6|4627.6|4633.4|4627.4|0
1730968380000|2024-11-07 08:33:00|4634|4628|4634.6|4628.6|4635|4629|4634|4628|0
1730968390000|2024-11-07 08:33:10|4635|4629|4634.6|4628.6|4635|4629|4634.6|4628.6|0
1730968400000|2024-11-07 08:33:20|4636.4|4630.4|4635.5|4629.5|4636.4|4630.4|4635.5|4629.5|0
1730968410000|2024-11-07 08:33:30|4635.4|4629.4|4634.4|4628.4|4635.4|4629.4|4634.4|4628.4|1
1730968420000|2024-11-07 08:33:40|4634|4628|4633.4|4627.4|4634|4628|4633.2|4627.2|0
1730968430000|2024-11-07 08:33:50|4633|4627|4633|4627|4633|4627|4632.4|4626.4|0
1730968440000|2024-11-07 08:34:00|4633.4|4627.4|4632.6|4626.6|4633.5|4627.5|4632.6|4626.6|0
1730968450000|2024-11-07 08:34:10|4632.4|4626.4|4633.4|4627.4|4633.4|4627.4|4632.4|4626.4|0
1730968460000|2024-11-07 08:34:20|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|0
1730968470000|2024-11-07 08:34:30|4634|4628|4633.4|4627.4|4634|4628|4633.4|4627.4|1
1730968480000|2024-11-07 08:34:40|4633|4627|4633.4|4627.4|4633.4|4627.4|4633|4627|0
1730968490000|2024-11-07 08:34:50|4633|4627|4633|4627|4633|4627|4633|4627|0
1730968500000|2024-11-07 08:35:00|4633.4|4627.4|4633.9|4627.9|4633.9|4627.9|4633.4|4627.4|0
1730968510000|2024-11-07 08:35:10|4633.4|4627.4|4633|4627|4633.4|4627.4|4633|4627|0
1730968530000|2024-11-07 08:35:30|4632.6|4626.6|4632.6|4626.6|4633|4627|4632.6|4626.6|0
1730968540000|2024-11-07 08:35:40|4632.5|4626.5|4632.6|4626.6|4632.6|4626.6|4631.5|4625.5|3
1730968550000|2024-11-07 08:35:50|4633.5|4627.5|4634.4|4628.4|4634.5|4628.5|4633.5|4627.5|0
1730968560000|2024-11-07 08:36:00|4634|4628|4633.4|4627.4|4634|4628|4633.4|4627.4|0
1730968580000|2024-11-07 08:36:20|4633|4627|4633|4627|4633|4627|4632.6|4626.6|0
1730968600000|2024-11-07 08:36:40|4633.5|4627.5|4633.6|4627.6|4633.6|4627.6|4633.5|4627.5|0
1730968610000|2024-11-07 08:36:50|4634|4628|4633.6|4627.6|4634|4628|4633.6|4627.6|0
1730968620000|2024-11-07 08:37:00|4634.8|4628.8|4635|4629|4635|4629|4634.8|4628.8|0
1730968630000|2024-11-07 08:37:10|4634.6|4628.6|4634.5|4628.5|4634.6|4628.6|4634.5|4628.5|0
1730968640000|2024-11-07 08:37:20|4634.4|4628.4|4631.6|4625.6|4634.4|4628.4|4631.6|4625.6|1
1730968650000|2024-11-07 08:37:30|4632|4626|4632.4|4626.4|4632.4|4626.4|4632|4626|0
1730968660000|2024-11-07 08:37:40|4632|4626|4629.6|4623.6|4632|4626|4629.6|4623.6|1
1730968670000|2024-11-07 08:37:50|4630|4624|4630.4|4624.4|4630.4|4624.4|4630|4624|0
1730968680000|2024-11-07 08:38:00|4630.5|4624.5|4630.4|4624.4|4630.5|4624.5|4630.4|4624.4|0
1730968690000|2024-11-07 08:38:10|4630.5|4624.5|4629.6|4623.6|4630.5|4624.5|4629.6|4623.6|0
1730968700000|2024-11-07 08:38:20|4629.5|4623.5|4629.5|4623.5|4629.6|4623.6|4629.5|4623.5|0
1730968710000|2024-11-07 08:38:30|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|11
1730968730000|2024-11-07 08:38:50|4630.4|4624.4|4629.6|4623.6|4630.4|4624.4|4629.6|4623.6|0
1730968740000|2024-11-07 08:39:00|4629.5|4623.5|4629.5|4623.5|4629.6|4623.6|4629.1|4623.1|27
1730968750000|2024-11-07 08:39:10|4630.5|4624.5|4630|4624|4630.5|4624.5|4629.6|4623.6|5
1730968760000|2024-11-07 08:39:20|4629.6|4623.6|4630.1|4624.1|4630.5|4624.5|4629.5|4623.5|3
1730968770000|2024-11-07 08:39:30|4629.7|4623.7|4629.5|4623.5|4629.7|4623.7|4629.5|4623.5|1
1730968780000|2024-11-07 08:39:40|4629.6|4623.6|4629.5|4623.5|4629.6|4623.6|4629.5|4623.5|0
1730968790000|2024-11-07 08:39:50|4628.8|4622.8|4624.5|4618.5|4628.8|4622.8|4624.5|4618.5|33
1730968800000|2024-11-07 08:40:00|4624|4618|4625.3|4619.3|4625.3|4619.3|4623.8|4617.8|3
1730968810000|2024-11-07 08:40:10|4625.2|4619.2|4624.4|4618.4|4625.3|4619.3|4624.4|4618.4|0
1730968820000|2024-11-07 08:40:20|4624.2|4618.2|4623.4|4617.4|4624.2|4618.2|4623.4|4617.4|0
1730968830000|2024-11-07 08:40:30|4622.9|4616.9|4621.6|4615.6|4622.9|4616.9|4621.4|4615.4|0
1730968840000|2024-11-07 08:40:40|4622.4|4616.4|4621.3|4615.3|4622.4|4616.4|4620.8|4614.8|0
1730968850000|2024-11-07 08:40:50|4621.4|4615.4|4619.8|4613.8|4621.4|4615.4|4619.8|4613.8|0
1730968860000|2024-11-07 08:41:00|4619.9|4613.9|4622|4616|4622.9|4616.9|4619.9|4613.9|6
1730968870000|2024-11-07 08:41:10|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|3
1730968880000|2024-11-07 08:41:20|4623|4617|4622.5|4616.5|4623|4617|4622.5|4616.5|0
1730968890000|2024-11-07 08:41:30|4622|4616|4620|4614|4622|4616|4620|4614|2
1730968900000|2024-11-07 08:41:40|4619.9|4613.9|4620|4614|4620|4614|4619.9|4613.9|0
1730968910000|2024-11-07 08:41:50|4620.3|4614.3|4620.4|4614.4|4620.4|4614.4|4619.8|4613.8|0
1730968920000|2024-11-07 08:42:00|4620.8|4614.8|4621.4|4615.4|4621.4|4615.4|4620.8|4614.8|1
1730968930000|2024-11-07 08:42:10|4621.2|4615.2|4619.8|4613.8|4621.2|4615.2|4619.8|4613.8|2
1730968940000|2024-11-07 08:42:20|4619.3|4613.3|4617.4|4611.4|4619.3|4613.3|4617.4|4611.4|0
1730968950000|2024-11-07 08:42:30|4617.8|4611.8|4618|4612|4618|4612|4617.4|4611.4|1
1730968960000|2024-11-07 08:42:40|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|0
1730968970000|2024-11-07 08:42:50|4618|4612|4617.9|4611.9|4618|4612|4617.9|4611.9|2
1730968980000|2024-11-07 08:43:00|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.4|4611.4|0
1730968990000|2024-11-07 08:43:10|4617.4|4611.4|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|0
1730969000000|2024-11-07 08:43:20|4618|4612|4618|4612|4618|4612|4617.9|4611.9|0
1730969010000|2024-11-07 08:43:30|4617.9|4611.9|4618|4612|4618|4612|4617.9|4611.9|0
1730969020000|2024-11-07 08:43:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|1
1730969030000|2024-11-07 08:43:50|4617.5|4611.5|4617.4|4611.4|4617.6|4611.6|4617.4|4611.4|0
1730969040000|2024-11-07 08:44:00|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1730969050000|2024-11-07 08:44:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1730969070000|2024-11-07 08:44:30|4617.3|4611.3|4618|4612|4618|4612|4617.3|4611.3|2
1730969080000|2024-11-07 08:44:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1730969090000|2024-11-07 08:44:50|4617.4|4611.4|4618.1|4612.1|4618.1|4612.1|4617.4|4611.4|1
1730969100000|2024-11-07 08:45:00|4618.2|4612.2|4617|4611|4618.2|4612.2|4617|4611|1
1730969150000|2024-11-07 08:45:50|4616.6|4610.6|4615.8|4609.8|4616.6|4610.6|4615.4|4609.4|1
1730969160000|2024-11-07 08:46:00|4615.4|4609.4|4615|4609|4615.4|4609.4|4614.8|4608.8|0
1730969170000|2024-11-07 08:46:10|4614.9|4608.9|4612.9|4606.9|4614.9|4608.9|4612.9|4606.9|3
1730969180000|2024-11-07 08:46:20|4613|4607|4613|4607|4613|4607|4613|4607|1
1730969190000|2024-11-07 08:46:30|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1730969200000|2024-11-07 08:46:40|4613|4607|4613|4607|4613|4607|4613|4607|3
1730969210000|2024-11-07 08:46:50|4612.9|4606.9|4613|4607|4613|4607|4612.5|4606.5|2
1730969220000|2024-11-07 08:47:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1730969230000|2024-11-07 08:47:10|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|0
1730969240000|2024-11-07 08:47:20|4608.4|4602.4|4609.5|4603.5|4609.9|4603.9|4608.4|4602.4|2
1730969250000|2024-11-07 08:47:30|4609.4|4603.4|4609.5|4603.5|4609.5|4603.5|4609|4603|0
1730969260000|2024-11-07 08:47:40|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609|4603|3
1730969270000|2024-11-07 08:47:50|4609.3|4603.3|4608.4|4602.4|4609.3|4603.3|4607.8|4601.8|6
1730969280000|2024-11-07 08:48:00|4608.5|4602.5|4606.4|4600.4|4609.7|4603.7|4606|4600|2
1730969290000|2024-11-07 08:48:10|4606|4600|4606.3|4600.3|4606.4|4600.4|4605.4|4599.4|3
1730969300000|2024-11-07 08:48:20|4606.4|4600.4|4604.4|4598.4|4606.4|4600.4|4604|4598|19
1730969310000|2024-11-07 08:48:30|4604|4598|4604|4598|4604|4598|4604|4598|0
1730969320000|2024-11-07 08:48:40|||||||||3
1730969330000|2024-11-07 08:48:50|4603.6|4597.6|4602.5|4596.5|4603.6|4597.6|4602.5|4596.5|4
1730969340000|2024-11-07 08:49:00|4601.6|4595.6|4601.1|4595.1|4602|4596|4601.1|4595.1|20
1730969350000|2024-11-07 08:49:10|4600.1|4594.1|4600.5|4594.5|4600.5|4594.5|4600.1|4594.1|25
1730969360000|2024-11-07 08:49:20|4599.9|4593.9|4600.5|4594.5|4600.5|4594.5|4599.1|4593.1|6
1730969370000|2024-11-07 08:49:30|||||||||1
1730969390000|2024-11-07 08:49:50|||||||||4
1730969400000|2024-11-07 08:50:00|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|19
1730969410000|2024-11-07 08:50:10|4601.1|4595.1|4599.5|4593.5|4601.5|4595.5|4599.5|4593.5|7
1730969420000|2024-11-07 08:50:20|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|1
1730969430000|2024-11-07 08:50:30|4599.5|4593.5|4600.9|4594.9|4600.9|4594.9|4599.5|4593.5|0
1730969440000|2024-11-07 08:50:40|4600.5|4594.5|4600.8|4594.8|4600.8|4594.8|4599.5|4593.5|4
1730969450000|2024-11-07 08:50:50|4600.4|4594.4|4599.8|4593.8|4600.4|4594.4|4599.8|4593.8|1
1730969460000|2024-11-07 08:51:00|4599.4|4593.4|4600.5|4594.5|4600.9|4594.9|4599.4|4593.4|0
1730969470000|2024-11-07 08:51:10|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600.2|4594.2|1
1730969490000|2024-11-07 08:51:30|4600.9|4594.9|4600|4594|4600.9|4594.9|4600|4594|1
1730969500000|2024-11-07 08:51:40|4600.3|4594.3|4598.2|4592.2|4600.3|4594.3|4598.2|4592.2|1
1730969510000|2024-11-07 08:51:50|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4595.3|4589.3|16
1730969520000|2024-11-07 08:52:00|4596.4|4590.4|4596.4|4590.4|4596.8|4590.8|4596.4|4590.4|0
1730969540000|2024-11-07 08:52:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|1
1730969550000|2024-11-07 08:52:30|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|3
1730969560000|2024-11-07 08:52:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1730969570000|2024-11-07 08:52:50|4594.9|4588.9|4595.8|4589.8|4595.8|4589.8|4594.9|4588.9|4
1730969580000|2024-11-07 08:53:00|4596.3|4590.3|4596.4|4590.4|4596.4|4590.4|4596.3|4590.3|1
1730969590000|2024-11-07 08:53:10|4596.3|4590.3|4596.4|4590.4|4596.4|4590.4|4596.3|4590.3|2
1730969600000|2024-11-07 08:53:20|4596.5|4590.5|4596.2|4590.2|4596.5|4590.5|4596.2|4590.2|2
1730969610000|2024-11-07 08:53:30|4595.8|4589.8|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|0
1730969630000|2024-11-07 08:53:50|4596.3|4590.3|4594|4588|4596.3|4590.3|4593.9|4587.9|1
1730969640000|2024-11-07 08:54:00|4594.1|4588.1|4594.5|4588.5|4594.5|4588.5|4594|4588|2
1730969650000|2024-11-07 08:54:10|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1730969660000|2024-11-07 08:54:20|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1730969670000|2024-11-07 08:54:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1730969700000|2024-11-07 08:55:00|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1730969710000|2024-11-07 08:55:10|4594.9|4588.9|4595|4589|4595|4589|4594.5|4588.5|3
1730969720000|2024-11-07 08:55:20|4598|4592|4599.4|4593.4|4600.2|4594.2|4598|4592|1
1730969730000|2024-11-07 08:55:30|4599.8|4593.8|4600.4|4594.4|4600.8|4594.8|4599.8|4593.8|1
1730969740000|2024-11-07 08:55:40|4600.8|4594.8|4600.9|4594.9|4601.3|4595.3|4600.8|4594.8|1
1730969750000|2024-11-07 08:55:50|4600.5|4594.5|4601.3|4595.3|4601.3|4595.3|4600.5|4594.5|0
1730969760000|2024-11-07 08:56:00|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4599.4|4593.4|2
1730969770000|2024-11-07 08:56:10|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1730969780000|2024-11-07 08:56:20|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|1
1730969790000|2024-11-07 08:56:30|4600|4594|4600|4594|4600|4594|4599.7|4593.7|2
1730969800000|2024-11-07 08:56:40|4600.4|4594.4|4601.2|4595.2|4601.3|4595.3|4600.4|4594.4|25
1730969810000|2024-11-07 08:56:50|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1730969820000|2024-11-07 08:57:00|4599.9|4593.9|4599.7|4593.7|4599.9|4593.9|4599.4|4593.4|1
1730969830000|2024-11-07 08:57:10|4598.9|4592.9|4597.8|4591.8|4599.8|4593.8|4597.8|4591.8|2
1730969840000|2024-11-07 08:57:20|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1730969850000|2024-11-07 08:57:30|4597.8|4591.8|4597.4|4591.4|4597.8|4591.8|4597.4|4591.4|0
1730969860000|2024-11-07 08:57:40|4597.8|4591.8|4598.3|4592.3|4598.8|4592.8|4597.8|4591.8|0
1730969870000|2024-11-07 08:57:50|4598.4|4592.4|4597.5|4591.5|4598.4|4592.4|4597.5|4591.5|1
1730969880000|2024-11-07 08:58:00|4597.9|4591.9|4598.4|4592.4|4598.4|4592.4|4597.9|4591.9|0
1730969890000|2024-11-07 08:58:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1730969900000|2024-11-07 08:58:20|4598|4592|4597.2|4591.2|4598.4|4592.4|4597.2|4591.2|1
1730969910000|2024-11-07 08:58:30|4596.3|4590.3|4595.9|4589.9|4596.3|4590.3|4595.9|4589.9|0
1730969920000|2024-11-07 08:58:40|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|2
1730969930000|2024-11-07 08:58:50|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|2
1730969940000|2024-11-07 08:59:00|4594.5|4588.5|4595.3|4589.3|4595.3|4589.3|4594.5|4588.5|0
1730969950000|2024-11-07 08:59:10|4594.8|4588.8|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|0
1730969960000|2024-11-07 08:59:20|4594.9|4588.9|4595.8|4589.8|4595.8|4589.8|4594.9|4588.9|2
1730969980000|2024-11-07 08:59:40|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4596.2|4590.2|0
1730970000000|2024-11-07 09:00:00|4595.9|4589.9|4597.3|4591.3|4597.4|4591.4|4595.5|4589.5|3
1730970020000|2024-11-07 09:00:20|4597.4|4591.4|4598.2|4592.2|4598.2|4592.2|4597.4|4591.4|0
1730970030000|2024-11-07 09:00:30|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1730970040000|2024-11-07 09:00:40|4599.2|4593.2|4598.8|4592.8|4599.2|4593.2|4598.4|4592.4|1
1730970050000|2024-11-07 09:00:50|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|1
1730970060000|2024-11-07 09:01:00|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.2|4595.2|0
1730970080000|2024-11-07 09:01:20|4601.7|4595.7|4600.2|4594.2|4601.7|4595.7|4599.3|4593.3|6
1730970090000|2024-11-07 09:01:30|4599.8|4593.8|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|0
1730970100000|2024-11-07 09:01:40|4599.2|4593.2|4598.8|4592.8|4599.2|4593.2|4598.8|4592.8|1
1730970110000|2024-11-07 09:01:50|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.2|4592.2|0
1730970120000|2024-11-07 09:02:00|4598.4|4592.4|4600.8|4594.8|4600.8|4594.8|4598.3|4592.3|1
1730970130000|2024-11-07 09:02:10|4600.4|4594.4|4601.2|4595.2|4601.2|4595.2|4600.4|4594.4|0
1730970140000|2024-11-07 09:02:20|4600.8|4594.8|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|0
1730970150000|2024-11-07 09:02:30|4601.2|4595.2|4601.3|4595.3|4601.3|4595.3|4601.2|4595.2|0
1730970160000|2024-11-07 09:02:40|4601.2|4595.2|4600.4|4594.4|4601.2|4595.2|4600.4|4594.4|1
1730970170000|2024-11-07 09:02:50|4600.2|4594.2|4601.3|4595.3|4601.3|4595.3|4600.2|4594.2|0
1730970180000|2024-11-07 09:03:00|4600.4|4594.4|4600.2|4594.2|4600.8|4594.8|4599.8|4593.8|2
1730970190000|2024-11-07 09:03:10|4599.8|4593.8|4600.8|4594.8|4601.2|4595.2|4599.8|4593.8|0
1730970200000|2024-11-07 09:03:20|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1730970220000|2024-11-07 09:03:40|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|1
1730970240000|2024-11-07 09:04:00|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|1
1730970250000|2024-11-07 09:04:10|4599.8|4593.8|4598.8|4592.8|4599.8|4593.8|4598.4|4592.4|1
1730970260000|2024-11-07 09:04:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1730970270000|2024-11-07 09:04:30|4600.2|4594.2|4600.2|4594.2|4600.3|4594.3|4599.2|4593.2|1
1730970280000|2024-11-07 09:04:40|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.2|4593.2|0
1730970290000|2024-11-07 09:04:50|4599.2|4593.2|4599.2|4593.2|4599.8|4593.8|4599.2|4593.2|0
1730970300000|2024-11-07 09:05:00|4598.8|4592.8|4598.2|4592.2|4598.8|4592.8|4598.2|4592.2|0
1730970310000|2024-11-07 09:05:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1730970320000|2024-11-07 09:05:20|4597.8|4591.8|4597.3|4591.3|4598.2|4592.2|4597.3|4591.3|0
1730970330000|2024-11-07 09:05:30|4597.8|4591.8|4598.2|4592.2|4598.2|4592.2|4597.4|4591.4|0
1730970340000|2024-11-07 09:05:40|4597.8|4591.8|4598.2|4592.2|4598.2|4592.2|4597.3|4591.3|1
1730970350000|2024-11-07 09:05:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.3|4591.3|1
1730970380000|2024-11-07 09:06:20|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|0
1730970390000|2024-11-07 09:06:30|4598.3|4592.3|4600.2|4594.2|4600.2|4594.2|4598.3|4592.3|2
1730970400000|2024-11-07 09:06:40|4600.3|4594.3|4601.3|4595.3|4601.7|4595.7|4600.3|4594.3|4
1730970410000|2024-11-07 09:06:50|4600.7|4594.7|4599.2|4593.2|4600.7|4594.7|4599.2|4593.2|2
1730970420000|2024-11-07 09:07:00|4599.4|4593.4|4600.2|4594.2|4600.2|4594.2|4599.4|4593.4|1
1730970430000|2024-11-07 09:07:10|4599.3|4593.3|4598.8|4592.8|4599.8|4593.8|4598.4|4592.4|0
1730970440000|2024-11-07 09:07:20|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4597.8|4591.8|0
1730970460000|2024-11-07 09:07:40|4597.2|4591.2|4596.2|4590.2|4597.2|4591.2|4596.2|4590.2|10
1730970470000|2024-11-07 09:07:50|4596.3|4590.3|4598.3|4592.3|4598.4|4592.4|4596.3|4590.3|1
1730970480000|2024-11-07 09:08:00|4598.4|4592.4|4598.8|4592.8|4598.8|4592.8|4598.4|4592.4|0
1730970490000|2024-11-07 09:08:10|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1730970500000|2024-11-07 09:08:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1730970510000|2024-11-07 09:08:30|4599|4593|4604.2|4598.2|4604.2|4598.2|4599|4593|10
1730970520000|2024-11-07 09:08:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|1
1730970530000|2024-11-07 09:08:50|4603.3|4597.3|4603.2|4597.2|4603.3|4597.3|4603.2|4597.2|1
1730970540000|2024-11-07 09:09:00|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1730970550000|2024-11-07 09:09:10|4602.7|4596.7|4602.8|4596.8|4602.8|4596.8|4602.7|4596.7|0
1730970560000|2024-11-07 09:09:20|4603.2|4597.2|4603.2|4597.2|4603.3|4597.3|4603.2|4597.2|0
1730970570000|2024-11-07 09:09:30|4603.3|4597.3|4603.3|4597.3|4603.7|4597.7|4603.2|4597.2|6
1730970590000|2024-11-07 09:09:50|4603.7|4597.7|4606.2|4600.2|4606.2|4600.2|4603.7|4597.7|6
1730970600000|2024-11-07 09:10:00|4605.7|4599.7|4605.2|4599.2|4605.7|4599.7|4604.8|4598.8|2
1730970610000|2024-11-07 09:10:10|4604.8|4598.8|4602.3|4596.3|4604.8|4598.8|4602.3|4596.3|3
1730970620000|2024-11-07 09:10:20|4602.2|4596.2|4601.8|4595.8|4602.2|4596.2|4601.8|4595.8|0
1730970630000|2024-11-07 09:10:30|4604.5|4598.5|4604.2|4598.2|4605.2|4599.2|4604.2|4598.2|4
1730970650000|2024-11-07 09:10:50|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|1
1730970660000|2024-11-07 09:11:00|4604.2|4598.2|4603.3|4597.3|4604.2|4598.2|4603.2|4597.2|1
1730970670000|2024-11-07 09:11:10|4604.1|4598.1|4604.2|4598.2|4604.2|4598.2|4604.1|4598.1|2
1730970680000|2024-11-07 09:11:20|4604.6|4598.6|4604.2|4598.2|4604.8|4598.8|4604.2|4598.2|0
1730970700000|2024-11-07 09:11:40|4603.8|4597.8|4604.2|4598.2|4604.2|4598.2|4603.8|4597.8|0
1730970710000|2024-11-07 09:11:50|4604.3|4598.3|4602.8|4596.8|4604.3|4598.3|4602.8|4596.8|1
1730970720000|2024-11-07 09:12:00|4603.2|4597.2|4604.2|4598.2|4604.2|4598.2|4603.2|4597.2|0
1730970730000|2024-11-07 09:12:10|4603.8|4597.8|4603.2|4597.2|4604.2|4598.2|4603.2|4597.2|1
1730970740000|2024-11-07 09:12:20|4603.4|4597.4|4604.4|4598.4|4604.8|4598.8|4603.2|4597.2|2
1730970750000|2024-11-07 09:12:30|4604.8|4598.8|4604.2|4598.2|4604.8|4598.8|4604.2|4598.2|0
1730970760000|2024-11-07 09:12:40|4604.3|4598.3|4604.7|4598.7|4604.7|4598.7|4604.3|4598.3|0
1730970770000|2024-11-07 09:12:50|4605.2|4599.2|4604.7|4598.7|4605.2|4599.2|4604.7|4598.7|1
1730970780000|2024-11-07 09:13:00|4604.8|4598.8|4605.3|4599.3|4605.3|4599.3|4604.8|4598.8|1
1730970790000|2024-11-07 09:13:10|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1730970800000|2024-11-07 09:13:20|4605.1|4599.1|4604.7|4598.7|4605.1|4599.1|4604.7|4598.7|0
1730970810000|2024-11-07 09:13:30|4605.2|4599.2|4605.2|4599.2|4605.3|4599.3|4605.2|4599.2|2
1730970820000|2024-11-07 09:13:40|4604.7|4598.7|4604.8|4598.8|4605.2|4599.2|4604.7|4598.7|1
1730970830000|2024-11-07 09:13:50|4605.2|4599.2|4605.2|4599.2|4605.3|4599.3|4605.2|4599.2|0
1730970860000|2024-11-07 09:14:20|4604.8|4598.8|4605.2|4599.2|4605.2|4599.2|4604.8|4598.8|0
1730970880000|2024-11-07 09:14:40|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1730970890000|2024-11-07 09:14:50|4605.2|4599.2|4600.2|4594.2|4605.2|4599.2|4600.2|4594.2|14
1730970900000|2024-11-07 09:15:00|4601.2|4595.2|4604.8|4598.8|4604.8|4598.8|4601.2|4595.2|2
1730970910000|2024-11-07 09:15:10|4605.3|4599.3|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|11
1730970920000|2024-11-07 09:15:20|4605.6|4599.6|4608.4|4602.4|4608.4|4602.4|4605.2|4599.2|2
1730970930000|2024-11-07 09:15:30|4608.8|4602.8|4610.8|4604.8|4611.2|4605.2|4608.8|4602.8|5
1730970940000|2024-11-07 09:15:40|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|7
1730970950000|2024-11-07 09:15:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1730970960000|2024-11-07 09:16:00|4609.7|4603.7|4610.3|4604.3|4610.3|4604.3|4609.7|4603.7|1
1730970970000|2024-11-07 09:16:10|4609.4|4603.4|4609.4|4603.4|4609.8|4603.8|4609.4|4603.4|1
1730970980000|2024-11-07 09:16:20|4610.2|4604.2|4610.3|4604.3|4610.3|4604.3|4610.2|4604.2|0
1730970990000|2024-11-07 09:16:30|4610.2|4604.2|4609.8|4603.8|4610.2|4604.2|4609.4|4603.4|1
1730971000000|2024-11-07 09:16:40|4609.4|4603.4|4609.8|4603.8|4609.8|4603.8|4609.4|4603.4|0
1730971010000|2024-11-07 09:16:50|4609.4|4603.4|4611.2|4605.2|4611.3|4605.3|4609.4|4603.4|1
1730971020000|2024-11-07 09:17:00|4610.8|4604.8|4611.2|4605.2|4611.2|4605.2|4610.8|4604.8|0
1730971030000|2024-11-07 09:17:10|4610.8|4604.8|4610.2|4604.2|4610.8|4604.8|4610.2|4604.2|0
1730971040000|2024-11-07 09:17:20|4610.3|4604.3|4610.4|4604.4|4610.8|4604.8|4610.2|4604.2|0
1730971050000|2024-11-07 09:17:30|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.3|4604.3|0
1730971060000|2024-11-07 09:17:40|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|1
1730971070000|2024-11-07 09:17:50|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1730971080000|2024-11-07 09:18:00|4610.3|4604.3|4610.4|4604.4|4610.4|4604.4|4609.8|4603.8|1
1730971090000|2024-11-07 09:18:10|4610.8|4604.8|4611.4|4605.4|4611.8|4605.8|4610.8|4604.8|0
1730971100000|2024-11-07 09:18:20|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.8|4605.8|0
1730971120000|2024-11-07 09:18:40|4611.3|4605.3|4611.2|4605.2|4611.3|4605.3|4611.2|4605.2|0
1730971130000|2024-11-07 09:18:50|4610.8|4604.8|4610.4|4604.4|4611.3|4605.3|4610.2|4604.2|0
1730971140000|2024-11-07 09:19:00|4610.8|4604.8|4610.8|4604.8|4611.2|4605.2|4610.8|4604.8|0
1730971150000|2024-11-07 09:19:10|4610.7|4604.7|4609.8|4603.8|4610.7|4604.7|4609.8|4603.8|0
1730971160000|2024-11-07 09:19:20|4610.2|4604.2|4610.3|4604.3|4610.7|4604.7|4609.4|4603.4|1
1730971170000|2024-11-07 09:19:30|4609.4|4603.4|4609.8|4603.8|4609.9|4603.9|4609.4|4603.4|2
1730971180000|2024-11-07 09:19:40|4610.2|4604.2|4610.7|4604.7|4610.7|4604.7|4610.2|4604.2|0
1730971190000|2024-11-07 09:19:50|4610.3|4604.3|4610.7|4604.7|4610.7|4604.7|4610.3|4604.3|0
1730971200000|2024-11-07 09:20:00|4611.2|4605.2|4610.8|4604.8|4611.2|4605.2|4610.8|4604.8|2
1730971210000|2024-11-07 09:20:10|4611.2|4605.2|4610.8|4604.8|4611.2|4605.2|4610.8|4604.8|0
1730971220000|2024-11-07 09:20:20|4610.6|4604.6|4610.2|4604.2|4610.6|4604.6|4610.2|4604.2|0
1730971230000|2024-11-07 09:20:30|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1730971240000|2024-11-07 09:20:40|4611.2|4605.2|4612.7|4606.7|4612.7|4606.7|4611.2|4605.2|3
1730971250000|2024-11-07 09:20:50|4611.3|4605.3|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|1
1730971260000|2024-11-07 09:21:00|4610.8|4604.8|4611.2|4605.2|4611.3|4605.3|4610.8|4604.8|1
1730971270000|2024-11-07 09:21:10|4609.7|4603.7|4609.2|4603.2|4609.7|4603.7|4608.8|4602.8|7
1730971280000|2024-11-07 09:21:20|4608.8|4602.8|4608.2|4602.2|4608.8|4602.8|4608.2|4602.2|0
1730971300000|2024-11-07 09:21:40|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1730971310000|2024-11-07 09:21:50|4608.8|4602.8|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|0
1730971320000|2024-11-07 09:22:00|4609.7|4603.7|4608.4|4602.4|4609.7|4603.7|4608.2|4602.2|1
1730971330000|2024-11-07 09:22:10|4608.8|4602.8|4608.8|4602.8|4609.2|4603.2|4608.8|4602.8|0
1730971340000|2024-11-07 09:22:20|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4
1730971350000|2024-11-07 09:22:30|4610.6|4604.6|4610.2|4604.2|4610.6|4604.6|4610.2|4604.2|1
1730971360000|2024-11-07 09:22:40|4611.4|4605.4|4610.8|4604.8|4611.4|4605.4|4610.7|4604.7|5
1730971370000|2024-11-07 09:22:50|4611.2|4605.2|4610.8|4604.8|4611.2|4605.2|4610.8|4604.8|0
1730971380000|2024-11-07 09:23:00|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4610.8|4604.8|0
1730971390000|2024-11-07 09:23:10|4611.3|4605.3|4611.7|4605.7|4611.7|4605.7|4611.2|4605.2|0
1730971400000|2024-11-07 09:23:20|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1730971410000|2024-11-07 09:23:30|4610.8|4604.8|4611.2|4605.2|4611.2|4605.2|4610.8|4604.8|0
1730971420000|2024-11-07 09:23:40|4610.8|4604.8|4611.2|4605.2|4611.2|4605.2|4610.8|4604.8|0
1730971450000|2024-11-07 09:24:10|4610.8|4604.8|4607.2|4601.2|4610.8|4604.8|4607.2|4601.2|0
1730971460000|2024-11-07 09:24:20|4607.7|4601.7|4609.2|4603.2|4609.2|4603.2|4607.3|4601.3|0
1730971470000|2024-11-07 09:24:30|4608.3|4602.3|4610.2|4604.2|4610.2|4604.2|4608.3|4602.3|2
1730971480000|2024-11-07 09:24:40|4611|4605|4611.2|4605.2|4611.2|4605.2|4610.2|4604.2|0
1730971490000|2024-11-07 09:24:50|4610.6|4604.6|4610.8|4604.8|4610.8|4604.8|4610.2|4604.2|1
1730971500000|2024-11-07 09:25:00|4610.2|4604.2|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|5
1730971510000|2024-11-07 09:25:10|4611.2|4605.2|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|2
1730971520000|2024-11-07 09:25:20|4610.4|4604.4|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|2
1730971540000|2024-11-07 09:25:40|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1730971550000|2024-11-07 09:25:50|4610.4|4604.4|4611.3|4605.3|4611.3|4605.3|4610.4|4604.4|1
1730971560000|2024-11-07 09:26:00|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|3
1730971570000|2024-11-07 09:26:10|4612.2|4606.2|4613.2|4607.2|4613.2|4607.2|4612.2|4606.2|0
1730971580000|2024-11-07 09:26:20|4613.4|4607.4|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|0
1730971590000|2024-11-07 09:26:30|4613.8|4607.8|4613.2|4607.2|4613.8|4607.8|4612.4|4606.4|0
1730971600000|2024-11-07 09:26:40|4612.4|4606.4|4609.2|4603.2|4613.2|4607.2|4609.2|4603.2|1
1730971610000|2024-11-07 09:26:50|4608.2|4602.2|4610|4604|4610|4604|4607.8|4601.8|0
1730971620000|2024-11-07 09:27:00|4609.9|4603.9|4609.2|4603.2|4609.9|4603.9|4608.4|4602.4|0
1730971630000|2024-11-07 09:27:10|4609.3|4603.3|4609.2|4603.2|4609.8|4603.8|4608.8|4602.8|0
1730971640000|2024-11-07 09:27:20|4609.8|4603.8|4610.4|4604.4|4610.4|4604.4|4609.8|4603.8|2
1730971650000|2024-11-07 09:27:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|1
1730971660000|2024-11-07 09:27:40|4610.3|4604.3|4609.8|4603.8|4610.4|4604.4|4609.8|4603.8|0
1730971670000|2024-11-07 09:27:50|4609.3|4603.3|4608.8|4602.8|4609.4|4603.4|4608.4|4602.4|0
1730971680000|2024-11-07 09:28:00|4609.2|4603.2|4610.8|4604.8|4610.8|4604.8|4608.3|4602.3|2
1730971690000|2024-11-07 09:28:10|4610.4|4604.4|4609.8|4603.8|4611.2|4605.2|4609.7|4603.7|0
1730971700000|2024-11-07 09:28:20|4609.7|4603.7|4606.3|4600.3|4609.7|4603.7|4605.8|4599.8|5
1730971720000|2024-11-07 09:28:40|4606.2|4600.2|4606.3|4600.3|4606.3|4600.3|4606.2|4600.2|0
1730971730000|2024-11-07 09:28:50|4606.2|4600.2|4605.2|4599.2|4606.3|4600.3|4604.2|4598.2|8
1730971740000|2024-11-07 09:29:00|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4605.2|4599.2|0
1730971750000|2024-11-07 09:29:10|4605.3|4599.3|4608.3|4602.3|4608.3|4602.3|4605.3|4599.3|4
1730971760000|2024-11-07 09:29:20|4608.4|4602.4|4608.4|4602.4|4609.7|4603.7|4608.4|4602.4|2
1730971770000|2024-11-07 09:29:30|4606.8|4600.8|4606.8|4600.8|4607.2|4601.2|4606.8|4600.8|0
1730971780000|2024-11-07 09:29:40|4607.2|4601.2|4606.7|4600.7|4607.2|4601.2|4606.7|4600.7|0
1730971790000|2024-11-07 09:29:50|4606.8|4600.8|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|0
1730971810000|2024-11-07 09:30:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|1
1730971820000|2024-11-07 09:30:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1730971830000|2024-11-07 09:30:30|4606.2|4600.2|4605.8|4599.8|4606.2|4600.2|4605.8|4599.8|0
1730971840000|2024-11-07 09:30:40|4606.2|4600.2|4606.7|4600.7|4607.2|4601.2|4606.2|4600.2|1
1730971850000|2024-11-07 09:30:50|4606.6|4600.6|4601.4|4595.4|4606.6|4600.6|4601.4|4595.4|2
1730971860000|2024-11-07 09:31:00|4602.2|4596.2|4600.2|4594.2|4602.2|4596.2|4600.2|4594.2|0
1730971870000|2024-11-07 09:31:10|4600|4594|4597.3|4591.3|4600|4594|4597.3|4591.3|1
1730971880000|2024-11-07 09:31:20|4597.4|4591.4|4597.2|4591.2|4597.8|4591.8|4596.4|4590.4|2
1730971890000|2024-11-07 09:31:30|4595.9|4589.9|4597.1|4591.1|4597.4|4591.4|4595.9|4589.9|0
1730971900000|2024-11-07 09:31:40|4596.3|4590.3|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|1
1730971910000|2024-11-07 09:31:50|4596.2|4590.2|4599.4|4593.4|4599.4|4593.4|4596.2|4590.2|8
1730971920000|2024-11-07 09:32:00|4599.8|4593.8|4599.2|4593.2|4600.2|4594.2|4598.8|4592.8|0
1730971930000|2024-11-07 09:32:10|4599.3|4593.3|4600.2|4594.2|4600.2|4594.2|4599.3|4593.3|0
1730971940000|2024-11-07 09:32:20|4600.3|4594.3|4601.2|4595.2|4601.2|4595.2|4600.3|4594.3|0
1730971950000|2024-11-07 09:32:30|4600.8|4594.8|4601.2|4595.2|4601.2|4595.2|4600.8|4594.8|0
1730971970000|2024-11-07 09:32:50|4600.2|4594.2|4601.2|4595.2|4601.2|4595.2|4600.2|4594.2|2
1730971990000|2024-11-07 09:33:10|4601.7|4595.7|4600.2|4594.2|4601.7|4595.7|4600.2|4594.2|0
1730972000000|2024-11-07 09:33:20|4600.4|4594.4|4600.2|4594.2|4601.2|4595.2|4600.2|4594.2|0
1730972010000|2024-11-07 09:33:30|4600.4|4594.4|4601.2|4595.2|4601.2|4595.2|4600.4|4594.4|0
1730972020000|2024-11-07 09:33:40|4600.3|4594.3|4601.2|4595.2|4601.2|4595.2|4600.2|4594.2|0
1730972030000|2024-11-07 09:33:50|4600.4|4594.4|4600.8|4594.8|4601.2|4595.2|4600.4|4594.4|0
1730972040000|2024-11-07 09:34:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4600.8|4594.8|0
1730972050000|2024-11-07 09:34:10|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1730972060000|2024-11-07 09:34:20|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1730972070000|2024-11-07 09:34:30|4601.1|4595.1|4600.3|4594.3|4601.1|4595.1|4600.3|4594.3|1
1730972080000|2024-11-07 09:34:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|1
1730972090000|2024-11-07 09:34:50|4599.3|4593.3|4599.7|4593.7|4600.2|4594.2|4599.2|4593.2|0
1730972100000|2024-11-07 09:35:00|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4599.2|4593.2|0
1730972110000|2024-11-07 09:35:10|4599.6|4593.6|4598.3|4592.3|4599.6|4593.6|4598.3|4592.3|0
1730972120000|2024-11-07 09:35:20|4598.2|4592.2|4597.2|4591.2|4598.2|4592.2|4597.2|4591.2|1
1730972130000|2024-11-07 09:35:30|4596.4|4590.4|4597.7|4591.7|4597.7|4591.7|4596.2|4590.2|0
1730972140000|2024-11-07 09:35:40|4597.8|4591.8|4598.2|4592.2|4598.2|4592.2|4597.8|4591.8|0
1730972150000|2024-11-07 09:35:50|4597.8|4591.8|4596.2|4590.2|4597.8|4591.8|4596.2|4590.2|0
1730972160000|2024-11-07 09:36:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1730972170000|2024-11-07 09:36:10|4595.7|4589.7|4595.8|4589.8|4596.2|4590.2|4595.7|4589.7|1
1730972180000|2024-11-07 09:36:20|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4596.2|4590.2|0
1730972190000|2024-11-07 09:36:30|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|2
1730972200000|2024-11-07 09:36:40|4596.3|4590.3|4596.2|4590.2|4596.3|4590.3|4596.2|4590.2|0
1730972210000|2024-11-07 09:36:50|4595.8|4589.8|4596.4|4590.4|4596.4|4590.4|4595.3|4589.3|1
1730972220000|2024-11-07 09:37:00|4596.3|4590.3|4596.2|4590.2|4596.8|4590.8|4596.2|4590.2|0
1730972230000|2024-11-07 09:37:10|4596.3|4590.3|4597.2|4591.2|4597.2|4591.2|4596.3|4590.3|0
1730972240000|2024-11-07 09:37:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1730972250000|2024-11-07 09:37:30|||||||||1
1730972260000|2024-11-07 09:37:40|4596.4|4590.4|4596.4|4590.4|4596.8|4590.8|4596.3|4590.3|0
1730972270000|2024-11-07 09:37:50|4596.8|4590.8|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|0
1730972280000|2024-11-07 09:38:00|4595.3|4589.3|4594.2|4588.2|4595.3|4589.3|4594.2|4588.2|9
1730972290000|2024-11-07 09:38:10|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1730972320000|2024-11-07 09:38:40|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1730972330000|2024-11-07 09:38:50|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.8|4587.8|0
1730972340000|2024-11-07 09:39:00|4594.4|4588.4|4594.8|4588.8|4594.8|4588.8|4594.4|4588.4|0
1730972350000|2024-11-07 09:39:10|4595.1|4589.1|4595.2|4589.2|4595.2|4589.2|4594.3|4588.3|1
1730972360000|2024-11-07 09:39:20|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.4|4588.4|0
1730972370000|2024-11-07 09:39:30|4595.2|4589.2|4596.4|4590.4|4596.4|4590.4|4595.2|4589.2|2
1730972380000|2024-11-07 09:39:40|4596.3|4590.3|4595.8|4589.8|4596.3|4590.3|4595.4|4589.4|0
1730972390000|2024-11-07 09:39:50|4595.6|4589.6|4594.8|4588.8|4595.6|4589.6|4594.8|4588.8|0
1730972400000|2024-11-07 09:40:00|4595.2|4589.2|4595.2|4589.2|4595.3|4589.3|4594.8|4588.8|0
1730972410000|2024-11-07 09:40:10|4594.8|4588.8|4594.8|4588.8|4595.2|4589.2|4594.8|4588.8|0
1730972420000|2024-11-07 09:40:20|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1730972430000|2024-11-07 09:40:30|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|0
1730972450000|2024-11-07 09:40:50|4595.3|4589.3|4595.3|4589.3|4596.2|4590.2|4594.8|4588.8|2
1730972460000|2024-11-07 09:41:00|4595.2|4589.2|4595.2|4589.2|4595.3|4589.3|4594.8|4588.8|0
1730972470000|2024-11-07 09:41:10|4595.3|4589.3|4595.4|4589.4|4595.4|4589.4|4595.3|4589.3|0
1730972480000|2024-11-07 09:41:20|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|0
1730972490000|2024-11-07 09:41:30|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|1
1730972500000|2024-11-07 09:41:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1730972510000|2024-11-07 09:41:50|4595.8|4589.8|4595.3|4589.3|4596.2|4590.2|4595.3|4589.3|0
1730972520000|2024-11-07 09:42:00|4595.8|4589.8|4596.2|4590.2|4596.2|4590.2|4595.8|4589.8|0
1730972530000|2024-11-07 09:42:10|4595.8|4589.8|4596.2|4590.2|4596.2|4590.2|4595.8|4589.8|0
1730972540000|2024-11-07 09:42:20|4595.7|4589.7|4596.2|4590.2|4596.2|4590.2|4595.7|4589.7|0
1730972550000|2024-11-07 09:42:30|4595.8|4589.8|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|0
1730972560000|2024-11-07 09:42:40|4595.4|4589.4|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|0
1730972570000|2024-11-07 09:42:50|4596.2|4590.2|4595.4|4589.4|4596.2|4590.2|4595.4|4589.4|0
1730972580000|2024-11-07 09:43:00|4595.3|4589.3|4594.8|4588.8|4595.4|4589.4|4594.8|4588.8|1
1730972600000|2024-11-07 09:43:20|4594.4|4588.4|4594.8|4588.8|4594.8|4588.8|4594.3|4588.3|0
1730972610000|2024-11-07 09:43:30|4595.2|4589.2|4595.8|4589.8|4595.8|4589.8|4595.2|4589.2|0
1730972620000|2024-11-07 09:43:40|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|2
1730972630000|2024-11-07 09:43:50|4595.3|4589.3|4595.2|4589.2|4595.8|4589.8|4595.2|4589.2|0
1730972640000|2024-11-07 09:44:00|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|0
1730972660000|2024-11-07 09:44:20|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|0
1730972670000|2024-11-07 09:44:30|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|2
1730972680000|2024-11-07 09:44:40|4594.4|4588.4|4595.2|4589.2|4595.2|4589.2|4594.4|4588.4|0
1730972690000|2024-11-07 09:44:50|4595.4|4589.4|4595.8|4589.8|4595.8|4589.8|4595.2|4589.2|0
1730972700000|2024-11-07 09:45:00|4595.6|4589.6|4595.2|4589.2|4595.6|4589.6|4595.2|4589.2|2
1730972710000|2024-11-07 09:45:10|4594.8|4588.8|4595.4|4589.4|4596.2|4590.2|4594.8|4588.8|3
1730972720000|2024-11-07 09:45:20|4595.8|4589.8|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|0
1730972730000|2024-11-07 09:45:30|4597.2|4591.2|4597.9|4591.9|4597.9|4591.9|4597.2|4591.2|5
1730972740000|2024-11-07 09:45:40|4599.8|4593.8|4597.4|4591.4|4600.4|4594.4|4597.3|4591.3|5
1730972750000|2024-11-07 09:45:50|4597.8|4591.8|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|0
1730972760000|2024-11-07 09:46:00|4597.2|4591.2|4596.8|4590.8|4597.3|4591.3|4595.8|4589.8|3
1730972770000|2024-11-07 09:46:10|4596.7|4590.7|4597.4|4591.4|4597.4|4591.4|4595.8|4589.8|4
1730972780000|2024-11-07 09:46:20|4597.8|4591.8|4600.2|4594.2|4600.2|4594.2|4597.8|4591.8|1
1730972790000|2024-11-07 09:46:30|4599.4|4593.4|4599.4|4593.4|4600.2|4594.2|4599.4|4593.4|2
1730972800000|2024-11-07 09:46:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.4|4593.4|0
1730972810000|2024-11-07 09:46:50|4600.2|4594.2|4600.4|4594.4|4600.4|4594.4|4600.2|4594.2|1
1730972820000|2024-11-07 09:47:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1730972830000|2024-11-07 09:47:10|4601.3|4595.3|4601.2|4595.2|4601.3|4595.3|4600.8|4594.8|1
1730972840000|2024-11-07 09:47:20|4600.8|4594.8|4599.8|4593.8|4600.8|4594.8|4599.8|4593.8|1
1730972850000|2024-11-07 09:47:30|4600.2|4594.2|4600.3|4594.3|4600.8|4594.8|4599.8|4593.8|0
1730972860000|2024-11-07 09:47:40|4599.8|4593.8|4603.2|4597.2|4603.2|4597.2|4599.8|4593.8|5
1730972880000|2024-11-07 09:48:00|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|1
1730972890000|2024-11-07 09:48:10|4603.7|4597.7|4603.8|4597.8|4603.8|4597.8|4603.7|4597.7|2
1730972900000|2024-11-07 09:48:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|16
1730972920000|2024-11-07 09:48:40|||||||||2
1730972950000|2024-11-07 09:49:10|4605.3|4599.3|4607.2|4601.2|4607.2|4601.2|4605.3|4599.3|3
1730972960000|2024-11-07 09:49:20|4608.4|4602.4|4607.2|4601.2|4608.4|4602.4|4607.2|4601.2|2
1730972970000|2024-11-07 09:49:30|4606.7|4600.7|4606.8|4600.8|4606.8|4600.8|4606.7|4600.7|1
1730972980000|2024-11-07 09:49:40|4607.6|4601.6|4607.2|4601.2|4607.6|4601.6|4607.2|4601.2|1
1730972990000|2024-11-07 09:49:50|4608.4|4602.4|4611.8|4605.8|4611.8|4605.8|4608.4|4602.4|20
1730973000000|2024-11-07 09:50:00|4612.2|4606.2|4608.4|4602.4|4612.2|4606.2|4608.4|4602.4|5
1730973010000|2024-11-07 09:50:10|4608.3|4602.3|4609.4|4603.4|4609.5|4603.5|4608.3|4602.3|3
1730973020000|2024-11-07 09:50:20|4609.8|4603.8|4610.2|4604.2|4610.2|4604.2|4609.8|4603.8|0
1730973030000|2024-11-07 09:50:30|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1730973040000|2024-11-07 09:50:40|4609.4|4603.4|4609.8|4603.8|4609.8|4603.8|4609.4|4603.4|0
1730973060000|2024-11-07 09:51:00|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|2
1730973070000|2024-11-07 09:51:10|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1730973080000|2024-11-07 09:51:20|4609.4|4603.4|4608.4|4602.4|4609.4|4603.4|4608.4|4602.4|0
1730973120000|2024-11-07 09:52:00|4608.2|4602.2|4607.8|4601.8|4608.2|4602.2|4606.9|4600.9|2
1730973130000|2024-11-07 09:52:10|4607.4|4601.4|4604.8|4598.8|4607.8|4601.8|4604.4|4598.4|4
1730973140000|2024-11-07 09:52:20|4605.8|4599.8|4605|4599|4605.8|4599.8|4605|4599|2
1730973150000|2024-11-07 09:52:30|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.3|4599.3|0
1730973160000|2024-11-07 09:52:40|4605.2|4599.2|4605.4|4599.4|4605.4|4599.4|4604.4|4598.4|0
1730973190000|2024-11-07 09:53:10|4604.4|4598.4|4605.4|4599.4|4605.4|4599.4|4604.4|4598.4|1
1730973200000|2024-11-07 09:53:20|4605|4599|4604.9|4598.9|4605|4599|4604.9|4598.9|0
1730973210000|2024-11-07 09:53:30|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|1
1730973220000|2024-11-07 09:53:40|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1730973230000|2024-11-07 09:53:50|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|1
1730973250000|2024-11-07 09:54:10|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1730973260000|2024-11-07 09:54:20|4605.9|4599.9|4604.8|4598.8|4605.9|4599.9|4604.8|4598.8|4
1730973270000|2024-11-07 09:54:30|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1730973280000|2024-11-07 09:54:40|4604.4|4598.4|4604.8|4598.8|4604.8|4598.8|4604.4|4598.4|0
1730973290000|2024-11-07 09:54:50|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1730973300000|2024-11-07 09:55:00|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|1
1730973310000|2024-11-07 09:55:10|4604.3|4598.3|4603.4|4597.4|4604.4|4598.4|4603.4|4597.4|1
1730973320000|2024-11-07 09:55:20|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4602.4|4596.4|0
1730973330000|2024-11-07 09:55:30|4603.7|4597.7|4603.3|4597.3|4604.2|4598.2|4602.8|4596.8|2
1730973340000|2024-11-07 09:55:40|4603.2|4597.2|4603.4|4597.4|4603.4|4597.4|4603.2|4597.2|0
1730973350000|2024-11-07 09:55:50|4603.2|4597.2|4603.2|4597.2|4603.8|4597.8|4603.2|4597.2|1
1730973360000|2024-11-07 09:56:00|4602.2|4596.2|4600.2|4594.2|4602.2|4596.2|4600.2|4594.2|2
1730973370000|2024-11-07 09:56:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|2
1730973380000|2024-11-07 09:56:20|4601.4|4595.4|4602.2|4596.2|4602.2|4596.2|4601.4|4595.4|0
1730973410000|2024-11-07 09:56:50|4601.8|4595.8|4601.3|4595.3|4602.2|4596.2|4601.3|4595.3|0
1730973420000|2024-11-07 09:57:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1730973430000|2024-11-07 09:57:10|4601.3|4595.3|4601.7|4595.7|4601.7|4595.7|4601.2|4595.2|2
1730973440000|2024-11-07 09:57:20|4601.3|4595.3|4600.2|4594.2|4601.3|4595.3|4600.2|4594.2|0
1730973450000|2024-11-07 09:57:30|4600.3|4594.3|4601.3|4595.3|4601.3|4595.3|4600.3|4594.3|0
1730973460000|2024-11-07 09:57:40|4601.7|4595.7|4601.3|4595.3|4601.7|4595.7|4601.3|4595.3|0
1730973470000|2024-11-07 09:57:50|4601.7|4595.7|4600.8|4594.8|4601.7|4595.7|4600.8|4594.8|0
1730973480000|2024-11-07 09:58:00|4600.4|4594.4|4600.4|4594.4|4600.8|4594.8|4600.2|4594.2|2
1730973490000|2024-11-07 09:58:10|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1730973500000|2024-11-07 09:58:20|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1730973510000|2024-11-07 09:58:30|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1730973520000|2024-11-07 09:58:40|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1730973530000|2024-11-07 09:58:50|4600.8|4594.8|4601.2|4595.2|4601.2|4595.2|4600.2|4594.2|0
1730973540000|2024-11-07 09:59:00|4601.3|4595.3|4606.3|4600.3|4606.3|4600.3|4601.3|4595.3|3
1730973550000|2024-11-07 09:59:10|4606.7|4600.7|4604.8|4598.8|4606.7|4600.7|4604.8|4598.8|4
1730973560000|2024-11-07 09:59:20|4605.2|4599.2|4604.8|4598.8|4605.2|4599.2|4604.2|4598.2|0
1730973570000|2024-11-07 09:59:30|4605.2|4599.2|4604.2|4598.2|4605.2|4599.2|4604.2|4598.2|0
1730973580000|2024-11-07 09:59:40|4603.8|4597.8|4603.8|4597.8|4604.2|4598.2|4603.2|4597.2|1
1730973600000|2024-11-07 10:00:00|4603.4|4597.4|4602.8|4596.8|4603.8|4597.8|4602.8|4596.8|0
1730973610000|2024-11-07 10:00:10|4602.6|4596.6|4601.4|4595.4|4602.6|4596.6|4600.8|4594.8|0
1730973620000|2024-11-07 10:00:20|4601.3|4595.3|4601.2|4595.2|4601.3|4595.3|4600.8|4594.8|0
1730973630000|2024-11-07 10:00:30|4601.3|4595.3|4601.2|4595.2|4601.3|4595.3|4601.2|4595.2|0
1730973640000|2024-11-07 10:00:40|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1730973650000|2024-11-07 10:00:50|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|3
1730973660000|2024-11-07 10:01:00|4604.2|4598.2|4603.8|4597.8|4604.2|4598.2|4603.8|4597.8|1
1730973670000|2024-11-07 10:01:10|4604.2|4598.2|4603.8|4597.8|4604.2|4598.2|4603.8|4597.8|0
1730973700000|2024-11-07 10:01:40|4604.8|4598.8|4604.8|4598.8|4606.2|4600.2|4604.8|4598.8|2
1730973710000|2024-11-07 10:01:50|4605.2|4599.2|4604.3|4598.3|4605.2|4599.2|4604.3|4598.3|0
1730973720000|2024-11-07 10:02:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1730973730000|2024-11-07 10:02:10|4604.7|4598.7|4604.3|4598.3|4604.7|4598.7|4604.3|4598.3|0
1730973750000|2024-11-07 10:02:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|0
1730973760000|2024-11-07 10:02:40|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|0
1730973770000|2024-11-07 10:02:50|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1730973790000|2024-11-07 10:03:10|4604.3|4598.3|4605.2|4599.2|4606.2|4600.2|4604.3|4598.3|1
1730973800000|2024-11-07 10:03:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1730973810000|2024-11-07 10:03:30|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1730973830000|2024-11-07 10:03:50|4604.8|4598.8|4605.2|4599.2|4605.2|4599.2|4604.8|4598.8|0
1730973840000|2024-11-07 10:04:00|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1730973850000|2024-11-07 10:04:10|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1730973860000|2024-11-07 10:04:20|4606.3|4600.3|4606.7|4600.7|4606.7|4600.7|4606.3|4600.3|0
1730973870000|2024-11-07 10:04:30|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1730973880000|2024-11-07 10:04:40|4606.2|4600.2|4606.3|4600.3|4606.3|4600.3|4606.2|4600.2|0
1730973890000|2024-11-07 10:04:50|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4605.8|4599.8|0
1730973900000|2024-11-07 10:05:00|4605.8|4599.8|4605.8|4599.8|4606.2|4600.2|4605.8|4599.8|0
1730973910000|2024-11-07 10:05:10|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|0
1730973930000|2024-11-07 10:05:30|4606.2|4600.2|4605.8|4599.8|4606.2|4600.2|4605.8|4599.8|1
1730973940000|2024-11-07 10:05:40|4605.7|4599.7|4605.8|4599.8|4605.8|4599.8|4605.7|4599.7|0
1730973950000|2024-11-07 10:05:50|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1730973960000|2024-11-07 10:06:00|4605.8|4599.8|4605.2|4599.2|4605.8|4599.8|4605.2|4599.2|0
1730973990000|2024-11-07 10:06:30|4605.8|4599.8|4606.2|4600.2|4606.2|4600.2|4605.8|4599.8|2
1730974000000|2024-11-07 10:06:40|4606.3|4600.3|4609.8|4603.8|4609.8|4603.8|4606.3|4600.3|12
1730974020000|2024-11-07 10:07:00|4608.8|4602.8|4608.2|4602.2|4608.8|4602.8|4608.2|4602.2|1
1730974030000|2024-11-07 10:07:10|4607.8|4601.8|4607.2|4601.2|4607.8|4601.8|4607.2|4601.2|1
1730974040000|2024-11-07 10:07:20|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|1
1730974050000|2024-11-07 10:07:30|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1730974060000|2024-11-07 10:07:40|4606.2|4600.2|4606.6|4600.6|4606.7|4600.7|4606.2|4600.2|2
1730974070000|2024-11-07 10:07:50|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1730974080000|2024-11-07 10:08:00|4605.7|4599.7|4605.2|4599.2|4606.2|4600.2|4605.2|4599.2|3
1730974090000|2024-11-07 10:08:10|4605.4|4599.4|4606.2|4600.2|4606.2|4600.2|4605.4|4599.4|0
1730974130000|2024-11-07 10:08:50|||||||||1
1730974170000|2024-11-07 10:09:30|4606.1|4600.1|4605.3|4599.3|4606.1|4600.1|4605.3|4599.3|0
1730974180000|2024-11-07 10:09:40|4606.1|4600.1|4606.3|4600.3|4606.7|4600.7|4606.1|4600.1|2
1730974210000|2024-11-07 10:10:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|3
1730974220000|2024-11-07 10:10:20|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1730974230000|2024-11-07 10:10:30|4609.3|4603.3|4609.7|4603.7|4609.7|4603.7|4609.3|4603.3|0
1730974240000|2024-11-07 10:10:40|4610.7|4604.7|4609.2|4603.2|4610.7|4604.7|4609.2|4603.2|1
1730974250000|2024-11-07 10:10:50|4608.8|4602.8|4609.2|4603.2|4609.2|4603.2|4608.8|4602.8|0
1730974260000|2024-11-07 10:11:00|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609.2|4603.2|2
1730974270000|2024-11-07 10:11:10|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609.2|4603.2|0
1730974300000|2024-11-07 10:11:40|4609.1|4603.1|4609.2|4603.2|4609.2|4603.2|4608.7|4602.7|0
1730974330000|2024-11-07 10:12:10|4609|4603|4608.2|4602.2|4609|4603|4608.2|4602.2|0
1730974340000|2024-11-07 10:12:20|4607.8|4601.8|4607.8|4601.8|4608.1|4602.1|4607.8|4601.8|1
1730974350000|2024-11-07 10:12:30|4608.2|4602.2|4607.2|4601.2|4608.2|4602.2|4606.7|4600.7|0
1730974360000|2024-11-07 10:12:40|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|15
1730974370000|2024-11-07 10:12:50|||||||||23
1730974400000|2024-11-07 10:13:20|4606.4|4600.4|4606.3|4600.3|4606.4|4600.4|4606.3|4600.3|4
1730974420000|2024-11-07 10:13:40|||||||||2
1730974440000|2024-11-07 10:14:00|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|0
1730974450000|2024-11-07 10:14:10|4606.3|4600.3|4606.7|4600.7|4606.7|4600.7|4606.3|4600.3|0
1730974460000|2024-11-07 10:14:20|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|6
1730974520000|2024-11-07 10:15:20|4605.9|4599.9|4606.3|4600.3|4606.3|4600.3|4605.9|4599.9|9
1730974530000|2024-11-07 10:15:30|4606.5|4600.5|4607.8|4601.8|4607.8|4601.8|4606.5|4600.5|11
1730974540000|2024-11-07 10:15:40|4607.9|4601.9|4608.8|4602.8|4608.8|4602.8|4607.9|4601.9|0
1730974550000|2024-11-07 10:15:50|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1730974560000|2024-11-07 10:16:00|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1730974570000|2024-11-07 10:16:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1730974600000|2024-11-07 10:16:40|4608.2|4602.2|4607.8|4601.8|4608.2|4602.2|4607.8|4601.8|0
1730974610000|2024-11-07 10:16:50|4607.9|4601.9|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|0
1730974640000|2024-11-07 10:17:20|4608.2|4602.2|4608.3|4602.3|4608.3|4602.3|4607.3|4601.3|3
1730974670000|2024-11-07 10:17:50|4607.4|4601.4|4608.3|4602.3|4608.3|4602.3|4607.4|4601.4|0
1730974680000|2024-11-07 10:18:00|4608.5|4602.5|4609.3|4603.3|4609.3|4603.3|4608.5|4602.5|3
1730974700000|2024-11-07 10:18:20|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|1
1730974710000|2024-11-07 10:18:30|4610.8|4604.8|4610.9|4604.9|4610.9|4604.9|4610.8|4604.8|0
1730974720000|2024-11-07 10:18:40|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1730974730000|2024-11-07 10:18:50|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1730974740000|2024-11-07 10:19:00|4610.8|4604.8|4611.2|4605.2|4611.2|4605.2|4610.8|4604.8|1
1730974770000|2024-11-07 10:19:30|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1730974780000|2024-11-07 10:19:40|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|0
1730974790000|2024-11-07 10:19:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1730974800000|2024-11-07 10:20:00|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1730974810000|2024-11-07 10:20:10|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1730974830000|2024-11-07 10:20:30|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1730974840000|2024-11-07 10:20:40|4610.2|4604.2|4608.3|4602.3|4610.2|4604.2|4607.9|4601.9|1
1730974850000|2024-11-07 10:20:50|4607.9|4601.9|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|0
1730974870000|2024-11-07 10:21:10|4607.9|4601.9|4607.8|4601.8|4607.9|4601.9|4607.4|4601.4|1
1730974890000|2024-11-07 10:21:30|4608.2|4602.2|4607.3|4601.3|4608.2|4602.2|4607.3|4601.3|0
1730974910000|2024-11-07 10:21:50|4608.2|4602.2|4609.2|4603.2|4609.2|4603.2|4608.2|4602.2|1
1730974920000|2024-11-07 10:22:00|4608.8|4602.8|4608.8|4602.8|4609.2|4603.2|4608.8|4602.8|0
1730974930000|2024-11-07 10:22:10|4608.7|4602.7|4608.4|4602.4|4608.7|4602.7|4608.4|4602.4|0
1730974940000|2024-11-07 10:22:20|4608.8|4602.8|4608.2|4602.2|4608.8|4602.8|4608.2|4602.2|1
1730974950000|2024-11-07 10:22:30|4607.3|4601.3|4607.2|4601.2|4607.3|4601.3|4606.3|4600.3|3
1730974960000|2024-11-07 10:22:40|4606.8|4600.8|4607.2|4601.2|4607.8|4601.8|4606.8|4600.8|2
1730974970000|2024-11-07 10:22:50|4607.3|4601.3|4608.2|4602.2|4608.2|4602.2|4607.3|4601.3|0
1730974980000|2024-11-07 10:23:00|4608.3|4602.3|4609.2|4603.2|4609.3|4603.3|4608.3|4602.3|0
1730974990000|2024-11-07 10:23:10|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|0
1730975000000|2024-11-07 10:23:20|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1730975010000|2024-11-07 10:23:30|4609.8|4603.8|4608.8|4602.8|4609.8|4603.8|4608.8|4602.8|0
1730975020000|2024-11-07 10:23:40|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1730975030000|2024-11-07 10:23:50|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609.2|4603.2|1
1730975040000|2024-11-07 10:24:00|4608.7|4602.7|4609.7|4603.7|4609.8|4603.8|4608.7|4602.7|0
1730975050000|2024-11-07 10:24:10|4609.8|4603.8|4609.3|4603.3|4609.8|4603.8|4609.3|4603.3|1
1730975060000|2024-11-07 10:24:20|4609.8|4603.8|4610.8|4604.8|4610.8|4604.8|4609.7|4603.7|1
1730975070000|2024-11-07 10:24:30|4611.6|4605.6|4609.9|4603.9|4611.6|4605.6|4609.9|4603.9|11
1730975080000|2024-11-07 10:24:40|4609.8|4603.8|4609.4|4603.4|4609.8|4603.8|4609|4603|2
1730975090000|2024-11-07 10:24:50|4609|4603|4609|4603|4609|4603|4609|4603|0
1730975100000|2024-11-07 10:25:00|4609.4|4603.4|4609|4603|4609.4|4603.4|4609|4603|0
1730975110000|2024-11-07 10:25:10|4608.9|4602.9|4609.4|4603.4|4609.8|4603.8|4608.9|4602.9|1
1730975120000|2024-11-07 10:25:20|4609.9|4603.9|4611|4605|4611|4605|4609.9|4603.9|2
1730975130000|2024-11-07 10:25:30|4610.9|4604.9|4611|4605|4611|4605|4610.9|4604.9|0
1730975140000|2024-11-07 10:25:40|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4610.4|4604.4|0
1730975150000|2024-11-07 10:25:50|4610.9|4604.9|4611.3|4605.3|4611.3|4605.3|4610.9|4604.9|0
1730975190000|2024-11-07 10:26:30|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|1
1730975210000|2024-11-07 10:26:50|4612.2|4606.2|4611.9|4605.9|4612.2|4606.2|4611.8|4605.8|0
1730975220000|2024-11-07 10:27:00|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|2
1730975230000|2024-11-07 10:27:10|4611.4|4605.4|4611|4605|4611.4|4605.4|4610.8|4604.8|2
1730975240000|2024-11-07 10:27:20|4611.8|4605.8|4610.4|4604.4|4611.8|4605.8|4610.4|4604.4|1
1730975250000|2024-11-07 10:27:30|4608.5|4602.5|4609.4|4603.4|4609.4|4603.4|4608.5|4602.5|8
1730975260000|2024-11-07 10:27:40|4609|4603|4610.4|4604.4|4610.4|4604.4|4609|4603|0
1730975270000|2024-11-07 10:27:50|4610.8|4604.8|4610.9|4604.9|4610.9|4604.9|4610.8|4604.8|0
1730975280000|2024-11-07 10:28:00|4611.3|4605.3|4610.8|4604.8|4611.3|4605.3|4610.4|4604.4|1
1730975290000|2024-11-07 10:28:10|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|0
1730975330000|2024-11-07 10:28:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|3
1730975350000|2024-11-07 10:29:10|4610.1|4604.1|4610.3|4604.3|4611.3|4605.3|4610.1|4604.1|6
1730975360000|2024-11-07 10:29:20|4610.2|4604.2|4609.8|4603.8|4610.2|4604.2|4609.8|4603.8|0
1730975370000|2024-11-07 10:29:30|4610.2|4604.2|4611.2|4605.2|4611.2|4605.2|4610.2|4604.2|0
1730975380000|2024-11-07 10:29:40|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1730975390000|2024-11-07 10:29:50|4614.2|4608.2|4614.8|4608.8|4614.8|4608.8|4614.2|4608.2|13
1730975400000|2024-11-07 10:30:00|4614.4|4608.4|4613.8|4607.8|4614.4|4608.4|4613.8|4607.8|0
1730975410000|2024-11-07 10:30:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1730975420000|2024-11-07 10:30:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1730975430000|2024-11-07 10:30:30|4614.3|4608.3|4614.2|4608.2|4614.3|4608.3|4614.2|4608.2|0
1730975440000|2024-11-07 10:30:40|4613.8|4607.8|4614.3|4608.3|4614.3|4608.3|4613.8|4607.8|0
1730975450000|2024-11-07 10:30:50|4614.8|4608.8|4615.2|4609.2|4615.2|4609.2|4614.8|4608.8|0
1730975460000|2024-11-07 10:31:00|4614.5|4608.5|4612.4|4606.4|4614.5|4608.5|4612.3|4606.3|5
1730975470000|2024-11-07 10:31:10|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1730975480000|2024-11-07 10:31:20|4612.2|4606.2|4611.3|4605.3|4612.2|4606.2|4611.3|4605.3|0
1730975500000|2024-11-07 10:31:40|4611.2|4605.2|4613.2|4607.2|4613.2|4607.2|4611.2|4605.2|3
1730975510000|2024-11-07 10:31:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1730975520000|2024-11-07 10:32:00|4612.4|4606.4|4612.2|4606.2|4612.4|4606.4|4612.2|4606.2|0
1730975530000|2024-11-07 10:32:10|4611.3|4605.3|4611.2|4605.2|4611.3|4605.3|4611.2|4605.2|1
1730975560000|2024-11-07 10:32:40|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1730975570000|2024-11-07 10:32:50|4610.7|4604.7|4610.8|4604.8|4610.8|4604.8|4610.7|4604.7|0
1730975580000|2024-11-07 10:33:00|4610.6|4604.6|4610.2|4604.2|4610.6|4604.6|4609.8|4603.8|1
1730975590000|2024-11-07 10:33:10|4610.7|4604.7|4610.8|4604.8|4610.8|4604.8|4610.7|4604.7|0
1730975600000|2024-11-07 10:33:20|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.4|4604.4|0
1730975640000|2024-11-07 10:34:00|4610.9|4604.9|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|0
1730975650000|2024-11-07 10:34:10|4610.3|4604.3|4610.4|4604.4|4610.8|4604.8|4609.8|4603.8|1
1730975660000|2024-11-07 10:34:20|4610.3|4604.3|4610.2|4604.2|4610.3|4604.3|4609.8|4603.8|0
1730975670000|2024-11-07 10:34:30|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.4|4604.4|0
1730975680000|2024-11-07 10:34:40|4611|4605|4611.4|4605.4|4611.4|4605.4|4611|4605|0
1730975690000|2024-11-07 10:34:50|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1730975710000|2024-11-07 10:35:10|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1730975730000|2024-11-07 10:35:30|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4610.8|4604.8|0
1730975740000|2024-11-07 10:35:40|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1730975750000|2024-11-07 10:35:50|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1730975780000|2024-11-07 10:36:20|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.8|4605.8|0
1730975790000|2024-11-07 10:36:30|4612.8|4606.8|4613.2|4607.2|4613.2|4607.2|4612.8|4606.8|0
1730975800000|2024-11-07 10:36:40|4613.4|4607.4|4613.4|4607.4|4614.2|4608.2|4613.4|4607.4|0
1730975810000|2024-11-07 10:36:50|4613.8|4607.8|4615.3|4609.3|4615.3|4609.3|4613.8|4607.8|2
1730975820000|2024-11-07 10:37:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730975830000|2024-11-07 10:37:10|4615.8|4609.8|4618.4|4612.4|4618.8|4612.8|4615.8|4609.8|0
1730975840000|2024-11-07 10:37:20|4617.8|4611.8|4618.4|4612.4|4618.4|4612.4|4617.8|4611.8|0
1730975850000|2024-11-07 10:37:30|4618.3|4612.3|4618.8|4612.8|4618.8|4612.8|4618.3|4612.3|0
1730975860000|2024-11-07 10:37:40|4619.2|4613.2|4618.8|4612.8|4619.2|4613.2|4618.8|4612.8|0
1730975880000|2024-11-07 10:38:00|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|2
1730975890000|2024-11-07 10:38:10|4619.2|4613.2|4619.4|4613.4|4619.4|4613.4|4618.8|4612.8|2
1730975900000|2024-11-07 10:38:20|4619.2|4613.2|4618.4|4612.4|4619.2|4613.2|4618.4|4612.4|0
1730975930000|2024-11-07 10:38:50|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|0
1730975940000|2024-11-07 10:39:00|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|1
1730975960000|2024-11-07 10:39:20|||||||||1
1730975970000|2024-11-07 10:39:30|4616.4|4610.4|4616.9|4610.9|4617.3|4611.3|4616.4|4610.4|0
1730975990000|2024-11-07 10:39:50|4616.8|4610.8|4615.3|4609.3|4616.8|4610.8|4614.8|4608.8|3
1730976000000|2024-11-07 10:40:00|4614.8|4608.8|4614.2|4608.2|4614.8|4608.8|4613.8|4607.8|0
1730976010000|2024-11-07 10:40:10|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|2
1730976020000|2024-11-07 10:40:20|4614.3|4608.3|4614.4|4608.4|4614.4|4608.4|4613.9|4607.9|0
1730976030000|2024-11-07 10:40:30|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|1
1730976040000|2024-11-07 10:40:40|4614.2|4608.2|4614.4|4608.4|4614.4|4608.4|4613.8|4607.8|1
1730976050000|2024-11-07 10:40:50|4614.3|4608.3|4613.9|4607.9|4614.3|4608.3|4613.9|4607.9|0
1730976070000|2024-11-07 10:41:10|4614|4608|4614.4|4608.4|4614.4|4608.4|4614|4608|0
1730976080000|2024-11-07 10:41:20|4614.5|4608.5|4613.4|4607.4|4614.5|4608.5|4613.4|4607.4|1
1730976090000|2024-11-07 10:41:30|4613.2|4607.2|4612.8|4606.8|4613.2|4607.2|4612.4|4606.4|0
1730976100000|2024-11-07 10:41:40|4613.2|4607.2|4611.8|4605.8|4613.2|4607.2|4611.4|4605.4|1
1730976110000|2024-11-07 10:41:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1730976120000|2024-11-07 10:42:00|4611.8|4605.8|4612.2|4606.2|4612.2|4606.2|4611.8|4605.8|0
1730976130000|2024-11-07 10:42:10|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1730976150000|2024-11-07 10:42:30|4612.8|4606.8|4612.3|4606.3|4612.8|4606.8|4612.3|4606.3|0
1730976180000|2024-11-07 10:43:00|4612.2|4606.2|4612.8|4606.8|4612.8|4606.8|4612.2|4606.2|1
1730976190000|2024-11-07 10:43:10|4613|4607|4613.8|4607.8|4613.8|4607.8|4613|4607|0
1730976210000|2024-11-07 10:43:30|4613.4|4607.4|4612.8|4606.8|4613.4|4607.4|4612.8|4606.8|0
1730976220000|2024-11-07 10:43:40|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4612.8|4606.8|0
1730976230000|2024-11-07 10:43:50|4612.8|4606.8|4613.4|4607.4|4613.4|4607.4|4612.8|4606.8|0
1730976240000|2024-11-07 10:44:00|4613.3|4607.3|4613.2|4607.2|4613.3|4607.3|4613.2|4607.2|0
1730976250000|2024-11-07 10:44:10|4612.8|4606.8|4613.2|4607.2|4613.2|4607.2|4612.8|4606.8|0
1730976260000|2024-11-07 10:44:20|4613.3|4607.3|4613.4|4607.4|4613.4|4607.4|4613.3|4607.3|0
1730976270000|2024-11-07 10:44:30|4613.8|4607.8|4611.2|4605.2|4613.8|4607.8|4610.3|4604.3|6
1730976300000|2024-11-07 10:45:00|4610.2|4604.2|4610.2|4604.2|4610.3|4604.3|4609.8|4603.8|1
1730976310000|2024-11-07 10:45:10|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|2
1730976330000|2024-11-07 10:45:30|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1730976370000|2024-11-07 10:46:10|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4613.8|4607.8|10
1730976380000|2024-11-07 10:46:20|4614.4|4608.4|4614.2|4608.2|4614.4|4608.4|4614.2|4608.2|0
1730976400000|2024-11-07 10:46:40|4614.3|4608.3|4614.2|4608.2|4614.4|4608.4|4614.2|4608.2|0
1730976410000|2024-11-07 10:46:50|4614.3|4608.3|4614.4|4608.4|4614.4|4608.4|4614.3|4608.3|0
1730976420000|2024-11-07 10:47:00|4615.2|4609.2|4614.8|4608.8|4615.2|4609.2|4614.8|4608.8|0
1730976430000|2024-11-07 10:47:10|4614.4|4608.4|4615.3|4609.3|4615.3|4609.3|4614.4|4608.4|0
1730976440000|2024-11-07 10:47:20|4615.2|4609.2|4617.3|4611.3|4617.3|4611.3|4615.2|4609.2|1
1730976450000|2024-11-07 10:47:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1730976470000|2024-11-07 10:47:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1730976480000|2024-11-07 10:48:00|4617.4|4611.4|4617.8|4611.8|4617.8|4611.8|4617.4|4611.4|0
1730976490000|2024-11-07 10:48:10|4617.4|4611.4|4616.4|4610.4|4617.4|4611.4|4616.3|4610.3|1
1730976500000|2024-11-07 10:48:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.4|4610.4|0
1730976510000|2024-11-07 10:48:30|4616.4|4610.4|4616.2|4610.2|4616.4|4610.4|4616.2|4610.2|0
1730976520000|2024-11-07 10:48:40|4616.3|4610.3|4616.2|4610.2|4616.3|4610.3|4616.2|4610.2|0
1730976530000|2024-11-07 10:48:50|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|1
1730976540000|2024-11-07 10:49:00|4615.3|4609.3|4613.2|4607.2|4615.3|4609.3|4613.2|4607.2|5
1730976550000|2024-11-07 10:49:10|4613.3|4607.3|4613.4|4607.4|4613.4|4607.4|4613.3|4607.3|0
1730976560000|2024-11-07 10:49:20|4613.6|4607.6|4612.8|4606.8|4613.8|4607.8|4612.8|4606.8|3
1730976580000|2024-11-07 10:49:40|4612.4|4606.4|4613.3|4607.3|4613.3|4607.3|4612.4|4606.4|0
1730976590000|2024-11-07 10:49:50|4613.2|4607.2|4614.2|4608.2|4614.2|4608.2|4613.2|4607.2|3
1730976600000|2024-11-07 10:50:00|4613.8|4607.8|4616.8|4610.8|4617.4|4611.4|4613.8|4607.8|0
1730976610000|2024-11-07 10:50:10|4616.2|4610.2|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|0
1730976620000|2024-11-07 10:50:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730976630000|2024-11-07 10:50:30|4616.8|4610.8|4617.9|4611.9|4617.9|4611.9|4616.8|4610.8|0
1730976640000|2024-11-07 10:50:40|4618.4|4612.4|4619.4|4613.4|4619.4|4613.4|4617.9|4611.9|0
1730976660000|2024-11-07 10:51:00|4619.9|4613.9|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|0
1730976670000|2024-11-07 10:51:10|4619.4|4613.4|4618.3|4612.3|4619.8|4613.8|4618|4612|0
1730976680000|2024-11-07 10:51:20|||||||||1
1730976700000|2024-11-07 10:51:40|4617.3|4611.3|4616.4|4610.4|4617.3|4611.3|4616.4|4610.4|2
1730976710000|2024-11-07 10:51:50|4615.9|4609.9|4616.3|4610.3|4616.3|4610.3|4615.9|4609.9|0
1730976720000|2024-11-07 10:52:00|4615.8|4609.8|4615.4|4609.4|4616.3|4610.3|4615.4|4609.4|0
1730976730000|2024-11-07 10:52:10|4615.9|4609.9|4616.3|4610.3|4616.3|4610.3|4615.9|4609.9|0
1730976760000|2024-11-07 10:52:40|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730976790000|2024-11-07 10:53:10|4616.8|4610.8|4617.4|4611.4|4617.4|4611.4|4616.8|4610.8|0
1730976800000|2024-11-07 10:53:20|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|6
1730976830000|2024-11-07 10:53:50|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|0
1730976840000|2024-11-07 10:54:00|4615.4|4609.4|4614.4|4608.4|4615.4|4609.4|4614.4|4608.4|1
1730976870000|2024-11-07 10:54:30|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|0
1730976900000|2024-11-07 10:55:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730976910000|2024-11-07 10:55:10|4615|4609|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|0
1730976960000|2024-11-07 10:56:00|4615|4609|4615.4|4609.4|4615.4|4609.4|4615|4609|1
1730976970000|2024-11-07 10:56:10|4615.8|4609.8|4614.4|4608.4|4615.8|4609.8|4614.4|4608.4|3
1730976980000|2024-11-07 10:56:20|4614.8|4608.8|4615|4609|4615|4609|4614.8|4608.8|0
1730977000000|2024-11-07 10:56:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1730977010000|2024-11-07 10:56:50|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|0
1730977020000|2024-11-07 10:57:00|4615.8|4609.8|4616.3|4610.3|4616.3|4610.3|4615.4|4609.4|0
1730977030000|2024-11-07 10:57:10|4616.2|4610.2|4615.8|4609.8|4616.2|4610.2|4615.8|4609.8|0
1730977040000|2024-11-07 10:57:20|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730977050000|2024-11-07 10:57:30|||||||||21
1730977060000|2024-11-07 10:57:40|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616|4610|0
1730977070000|2024-11-07 10:57:50|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1730977080000|2024-11-07 10:58:00|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730977100000|2024-11-07 10:58:20|||||||||2
1730977110000|2024-11-07 10:58:30|4616|4610|4614.4|4608.4|4616.4|4610.4|4614.4|4608.4|5
1730977120000|2024-11-07 10:58:40|4614.7|4608.7|4615.4|4609.4|4615.5|4609.5|4614.7|4608.7|0
1730977130000|2024-11-07 10:58:50|4615.8|4609.8|4617.5|4611.5|4617.5|4611.5|4615.8|4609.8|1
1730977140000|2024-11-07 10:59:00|4617|4611|4617|4611|4617|4611|4617|4611|5
1730977150000|2024-11-07 10:59:10|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1730977160000|2024-11-07 10:59:20|||||||||2
1730977170000|2024-11-07 10:59:30|4617.5|4611.5|4618.3|4612.3|4618.3|4612.3|4617.5|4611.5|0
1730977190000|2024-11-07 10:59:50|4617.5|4611.5|4617.4|4611.4|4617.5|4611.5|4617.1|4611.1|0
1730977200000|2024-11-07 11:00:00|4617|4611|4617|4611|4617.5|4611.5|4617|4611|4
1730977210000|2024-11-07 11:00:10|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1730977220000|2024-11-07 11:00:20|4617|4611|4616.4|4610.4|4617|4611|4616.4|4610.4|1
1730977230000|2024-11-07 11:00:30|4617.3|4611.3|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|1
1730977250000|2024-11-07 11:00:50|4617.8|4611.8|4615.6|4609.6|4617.8|4611.8|4615.5|4609.5|2
1730977260000|2024-11-07 11:01:00|4616|4610|4616|4610|4616|4610|4616|4610|0
1730977270000|2024-11-07 11:01:10|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730977280000|2024-11-07 11:01:20|4616|4610|4615|4609|4616|4610|4615|4609|1
1730977290000|2024-11-07 11:01:30|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|1
1730977300000|2024-11-07 11:01:40|4614|4608|4614|4608|4614.4|4608.4|4614|4608|0
1730977310000|2024-11-07 11:01:50|4613.6|4607.6|4614.4|4608.4|4614.4|4608.4|4613.6|4607.6|0
1730977330000|2024-11-07 11:02:10|4614.8|4608.8|4615.4|4609.4|4615.4|4609.4|4614.8|4608.8|2
1730977340000|2024-11-07 11:02:20|4615|4609|4616.5|4610.5|4616.5|4610.5|4615|4609|2
1730977350000|2024-11-07 11:02:30|4616.9|4610.9|4617.5|4611.5|4617.5|4611.5|4616.9|4610.9|1
1730977360000|2024-11-07 11:02:40|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|1
1730977380000|2024-11-07 11:03:00|4617.5|4611.5|4617.4|4611.4|4617.5|4611.5|4617.4|4611.4|0
1730977390000|2024-11-07 11:03:10|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616|4610|2
1730977410000|2024-11-07 11:03:30|4616.3|4610.3|4615.4|4609.4|4616.3|4610.3|4615.4|4609.4|1
1730977420000|2024-11-07 11:03:40|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1730977430000|2024-11-07 11:03:50|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1730977440000|2024-11-07 11:04:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730977460000|2024-11-07 11:04:20|4616.2|4610.2|4616.4|4610.4|4616.4|4610.4|4615.4|4609.4|3
1730977470000|2024-11-07 11:04:30|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730977480000|2024-11-07 11:04:40|4615.5|4609.5|4616.4|4610.4|4616.4|4610.4|4615.5|4609.5|0
1730977490000|2024-11-07 11:04:50|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|0
1730977500000|2024-11-07 11:05:00|4617.4|4611.4|4614.9|4608.9|4617.9|4611.9|4614.4|4608.4|50
1730977510000|2024-11-07 11:05:10|4614.8|4608.8|4616.6|4610.6|4616.6|4610.6|4614.4|4608.4|1
1730977520000|2024-11-07 11:05:20|4617|4611|4617|4611|4617|4611|4616.6|4610.6|0
1730977530000|2024-11-07 11:05:30|4616.5|4610.5|4616.4|4610.4|4616.5|4610.5|4616|4610|3
1730977550000|2024-11-07 11:05:50|4616.5|4610.5|4616.6|4610.6|4617|4611|4616.5|4610.5|0
1730977560000|2024-11-07 11:06:00|4616.5|4610.5|4616|4610|4616.5|4610.5|4615.6|4609.6|0
1730977570000|2024-11-07 11:06:10|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1730977590000|2024-11-07 11:06:30|4616|4610|4615.4|4609.4|4616|4610|4615|4609|1
1730977600000|2024-11-07 11:06:40|4615.5|4609.5|4615.5|4609.5|4615.9|4609.9|4615.5|4609.5|0
1730977610000|2024-11-07 11:06:50|4614.4|4608.4|4615.4|4609.4|4615.4|4609.4|4614.4|4608.4|1
1730977620000|2024-11-07 11:07:00|4615|4609|4615|4609|4615|4609|4615|4609|0
1730977630000|2024-11-07 11:07:10|4615.4|4609.4|4614.6|4608.6|4615.4|4609.4|4614.5|4608.5|0
1730977650000|2024-11-07 11:07:30|4614.5|4608.5|4614|4608|4614.5|4608.5|4614|4608|0
1730977660000|2024-11-07 11:07:40|4612.6|4606.6|4613|4607|4613|4607|4612.6|4606.6|3
1730977680000|2024-11-07 11:08:00|||||||||1
1730977690000|2024-11-07 11:08:10|4613.4|4607.4|4613.5|4607.5|4613.5|4607.5|4613.4|4607.4|0
1730977700000|2024-11-07 11:08:20|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1730977710000|2024-11-07 11:08:30|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613|4607|0
1730977730000|2024-11-07 11:08:50|4613|4607|4613|4607|4613|4607|4613|4607|0
1730977740000|2024-11-07 11:09:00|4612.6|4606.6|4612.5|4606.5|4612.6|4606.6|4612.5|4606.5|1
1730977750000|2024-11-07 11:09:10|4612|4606|4613|4607|4613|4607|4612|4606|0
1730977760000|2024-11-07 11:09:20|4612.6|4606.6|4613|4607|4613|4607|4612.6|4606.6|0
1730977780000|2024-11-07 11:09:40|4612.5|4606.5|4612.6|4606.6|4612.6|4606.6|4612.5|4606.5|0
1730977790000|2024-11-07 11:09:50|4613|4607|4613|4607|4613|4607|4613|4607|0
1730977800000|2024-11-07 11:10:00|4613.4|4607.4|4611.5|4605.5|4613.4|4607.4|4611.5|4605.5|6
1730977820000|2024-11-07 11:10:20|4611.6|4605.6|4611.5|4605.5|4612.4|4606.4|4611.5|4605.5|4
1730977830000|2024-11-07 11:10:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1730977850000|2024-11-07 11:10:50|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1730977860000|2024-11-07 11:11:00|||||||||10
1730977870000|2024-11-07 11:11:10|4611.9|4605.9|4612|4606|4612|4606|4611.9|4605.9|8
1730977880000|2024-11-07 11:11:20|4612.5|4606.5|4611.6|4605.6|4612.5|4606.5|4611.6|4605.6|0
1730977890000|2024-11-07 11:11:30|4611.5|4605.5|4611.1|4605.1|4611.5|4605.5|4611.1|4605.1|0
1730977900000|2024-11-07 11:11:40|||||||||26
1730977910000|2024-11-07 11:11:50|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.1|4605.1|9
1730977920000|2024-11-07 11:12:00|4611.9|4605.9|4612|4606|4612|4606|4611.9|4605.9|1
1730977930000|2024-11-07 11:12:10|4611.6|4605.6|4612.5|4606.5|4612.5|4606.5|4611.6|4605.6|1
1730977940000|2024-11-07 11:12:20|4612.1|4606.1|4614.6|4608.6|4614.6|4608.6|4612.1|4606.1|4
1730977950000|2024-11-07 11:12:30|4614.5|4608.5|4613.6|4607.6|4614.5|4608.5|4613.5|4607.5|0
1730977960000|2024-11-07 11:12:40|4614|4608|4614|4608|4614|4608|4613.6|4607.6|0
1730977970000|2024-11-07 11:12:50|4613.6|4607.6|4614|4608|4614|4608|4613.5|4607.5|1
1730977980000|2024-11-07 11:13:00|4613.6|4607.6|4615|4609|4615|4609|4613.6|4607.6|0
1730977990000|2024-11-07 11:13:10|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4613|4607|5
1730978000000|2024-11-07 11:13:20|4614.5|4608.5|4614.4|4608.4|4614.5|4608.5|4614|4608|0
1730978010000|2024-11-07 11:13:30|4614|4608|4613|4607|4614|4608|4613|4607|0
1730978020000|2024-11-07 11:13:40|4613.1|4607.1|4613.4|4607.4|4613.4|4607.4|4613|4607|0
1730978030000|2024-11-07 11:13:50|4613|4607|4613|4607|4613|4607|4613|4607|0
1730978040000|2024-11-07 11:14:00|4612.6|4606.6|4611.6|4605.6|4612.6|4606.6|4611.6|4605.6|1
1730978050000|2024-11-07 11:14:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.1|4605.1|0
1730978060000|2024-11-07 11:14:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|1
1730978070000|2024-11-07 11:14:30|4610.2|4604.2|4608|4602|4610.2|4604.2|4607.6|4601.6|7
1730978080000|2024-11-07 11:14:40|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|1
1730978090000|2024-11-07 11:14:50|||||||||1
1730978100000|2024-11-07 11:15:00|4608.4|4602.4|4608.4|4602.4|4608.5|4602.5|4608.4|4602.4|0
1730978110000|2024-11-07 11:15:10|||||||||1
1730978120000|2024-11-07 11:15:20|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.4|4602.4|0
1730978130000|2024-11-07 11:15:30|4608.4|4602.4|4607.5|4601.5|4608.4|4602.4|4607.5|4601.5|0
1730978140000|2024-11-07 11:15:40|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.5|4601.5|0
1730978150000|2024-11-07 11:15:50|4608|4602|4608|4602|4608.5|4602.5|4607.6|4601.6|1
1730978160000|2024-11-07 11:16:00|4608.4|4602.4|4607.6|4601.6|4608.4|4602.4|4607.6|4601.6|0
1730978170000|2024-11-07 11:16:10|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.1|4602.1|10
1730978180000|2024-11-07 11:16:20|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|0
1730978210000|2024-11-07 11:16:50|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|1
1730978220000|2024-11-07 11:17:00|4609|4603|4609.6|4603.6|4609.6|4603.6|4609|4603|1
1730978260000|2024-11-07 11:17:40|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1730978270000|2024-11-07 11:17:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1730978280000|2024-11-07 11:18:00|4609.5|4603.5|4610.6|4604.6|4611.6|4605.6|4609.5|4603.5|6
1730978290000|2024-11-07 11:18:10|4610.5|4604.5|4609.6|4603.6|4610.5|4604.5|4609.6|4603.6|0
1730978300000|2024-11-07 11:18:20|4608.4|4602.4|4608.6|4602.6|4608.6|4602.6|4608.4|4602.4|3
1730978330000|2024-11-07 11:18:50|4609|4603|4609|4603|4609|4603|4609|4603|0
1730978350000|2024-11-07 11:19:10|4608.6|4602.6|4608.6|4602.6|4609.5|4603.5|4607.6|4601.6|4
1730978380000|2024-11-07 11:19:40|4608.4|4602.4|4608.6|4602.6|4608.6|4602.6|4607.6|4601.6|0
1730978390000|2024-11-07 11:19:50|4609|4603|4609.6|4603.6|4609.6|4603.6|4608.6|4602.6|0
1730978430000|2024-11-07 11:20:30|4609|4603|4608.6|4602.6|4609|4603|4608.6|4602.6|0
1730978450000|2024-11-07 11:20:50|4609.5|4603.5|4609.1|4603.1|4609.5|4603.5|4609.1|4603.1|0
1730978460000|2024-11-07 11:21:00|4609|4603|4608.6|4602.6|4609|4603|4608.6|4602.6|3
1730978490000|2024-11-07 11:21:30|4608|4602|4608|4602|4608|4602|4608|4602|0
1730978500000|2024-11-07 11:21:40|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1730978510000|2024-11-07 11:21:50|4608|4602|4608.6|4602.6|4608.6|4602.6|4607.6|4601.6|2
1730978520000|2024-11-07 11:22:00|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.1|4602.1|0
1730978530000|2024-11-07 11:22:10|4609.4|4603.4|4609.5|4603.5|4609.5|4603.5|4609.4|4603.4|0
1730978550000|2024-11-07 11:22:30|4610|4604|4610.4|4604.4|4610.5|4604.5|4609.6|4603.6|1
1730978560000|2024-11-07 11:22:40|4610|4604|4609.6|4603.6|4610.6|4604.6|4609.6|4603.6|0
1730978570000|2024-11-07 11:22:50|4608.6|4602.6|4608.6|4602.6|4609|4603|4608.6|4602.6|0
1730978580000|2024-11-07 11:23:00|4608.4|4602.4|4608.6|4602.6|4608.6|4602.6|4608.4|4602.4|0
1730978590000|2024-11-07 11:23:10|4609|4603|4609.6|4603.6|4609.6|4603.6|4609|4603|0
1730978610000|2024-11-07 11:23:30|4609|4603|4609|4603|4609|4603|4609|4603|1
1730978620000|2024-11-07 11:23:40|4607.6|4601.6|4608.4|4602.4|4608.4|4602.4|4607.6|4601.6|0
1730978630000|2024-11-07 11:23:50|4608.6|4602.6|4609.4|4603.4|4609.4|4603.4|4608.6|4602.6|0
1730978640000|2024-11-07 11:24:00|4609.5|4603.5|4609|4603|4609.6|4603.6|4609|4603|1
1730978650000|2024-11-07 11:24:10|4608.6|4602.6|4609|4603|4609|4603|4608.6|4602.6|1
1730978660000|2024-11-07 11:24:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1730978670000|2024-11-07 11:24:30|4608.4|4602.4|4608.4|4602.4|4608.5|4602.5|4608.4|4602.4|1
1730978680000|2024-11-07 11:24:40|4608|4602|4607.6|4601.6|4608|4602|4607.6|4601.6|0
1730978690000|2024-11-07 11:24:50|4608|4602|4608.6|4602.6|4608.6|4602.6|4608|4602|4
1730978700000|2024-11-07 11:25:00|4609.6|4603.6|4610.5|4604.5|4610.6|4604.6|4609.6|4603.6|1
1730978710000|2024-11-07 11:25:10|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1730978730000|2024-11-07 11:25:30|4611|4605|4611.6|4605.6|4611.6|4605.6|4611|4605|2
1730978740000|2024-11-07 11:25:40|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1730978750000|2024-11-07 11:25:50|4611.5|4605.5|4611.6|4605.6|4611.6|4605.6|4611.5|4605.5|0
1730978760000|2024-11-07 11:26:00|4611.4|4605.4|4611|4605|4611.4|4605.4|4611|4605|0
1730978770000|2024-11-07 11:26:10|4611.1|4605.1|4611|4605|4611.5|4605.5|4611|4605|0
1730978780000|2024-11-07 11:26:20|4611.1|4605.1|4611.4|4605.4|4611.4|4605.4|4611.1|4605.1|0
1730978790000|2024-11-07 11:26:30|4611|4605|4611.6|4605.6|4611.6|4605.6|4610.6|4604.6|1
1730978800000|2024-11-07 11:26:40|4612|4606|4612|4606|4612.4|4606.4|4611.6|4605.6|0
1730978810000|2024-11-07 11:26:50|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1730978820000|2024-11-07 11:27:00|4611.5|4605.5|4611|4605|4611.6|4605.6|4611|4605|1
1730978830000|2024-11-07 11:27:10|||||||||1
1730978840000|2024-11-07 11:27:20|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1730978860000|2024-11-07 11:27:40|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1730978870000|2024-11-07 11:27:50|4611.4|4605.4|4612.6|4606.6|4612.6|4606.6|4611.4|4605.4|0
1730978880000|2024-11-07 11:28:00|4613.1|4607.1|4614|4608|4614|4608|4613.1|4607.1|0
1730978890000|2024-11-07 11:28:10|4613|4607|4613.5|4607.5|4613.5|4607.5|4613|4607|0
1730978900000|2024-11-07 11:28:20|4613.6|4607.6|4614|4608|4614|4608|4613.5|4607.5|0
1730978920000|2024-11-07 11:28:40|4613.8|4607.8|4613|4607|4613.8|4607.8|4613|4607|0
1730978940000|2024-11-07 11:29:00|4612.6|4606.6|4615.2|4609.2|4615.2|4609.2|4612.5|4606.5|4
1730978950000|2024-11-07 11:29:10|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|2
1730978970000|2024-11-07 11:29:30|4616|4610|4616|4610|4616|4610|4616|4610|0
1730978980000|2024-11-07 11:29:40|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730978990000|2024-11-07 11:29:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|1
1730979010000|2024-11-07 11:30:10|4611.8|4605.8|4611.4|4605.4|4611.8|4605.8|4611|4605|7
1730979020000|2024-11-07 11:30:20|4611|4605|4610.6|4604.6|4611|4605|4610.4|4604.4|1
1730979030000|2024-11-07 11:30:30|4611|4605|4611|4605|4611|4605|4610.6|4604.6|0
1730979040000|2024-11-07 11:30:40|4611.6|4605.6|4613.4|4607.4|4613.6|4607.6|4611.6|4605.6|0
1730979060000|2024-11-07 11:31:00|4613.5|4607.5|4613.4|4607.4|4613.5|4607.5|4613.4|4607.4|1
1730979070000|2024-11-07 11:31:10|4613.5|4607.5|4613.6|4607.6|4613.6|4607.6|4613.5|4607.5|0
1730979080000|2024-11-07 11:31:20|4613.5|4607.5|4613.4|4607.4|4613.5|4607.5|4613.4|4607.4|1
1730979130000|2024-11-07 11:32:10|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1730979140000|2024-11-07 11:32:20|4613.3|4607.3|4613.2|4607.2|4613.3|4607.3|4613.2|4607.2|12
1730979150000|2024-11-07 11:32:30|4612.8|4606.8|4613.4|4607.4|4613.4|4607.4|4612.8|4606.8|5
1730979170000|2024-11-07 11:32:50|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1730979180000|2024-11-07 11:33:00|4614.3|4608.3|4613.4|4607.4|4614.3|4608.3|4613.4|4607.4|1
1730979190000|2024-11-07 11:33:10|||||||||1
1730979200000|2024-11-07 11:33:20|4613.2|4607.2|4612.4|4606.4|4613.2|4607.2|4612.4|4606.4|0
1730979210000|2024-11-07 11:33:30|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1730979240000|2024-11-07 11:34:00|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|1
1730979250000|2024-11-07 11:34:10|4613|4607|4610.8|4604.8|4613|4607|4610.8|4604.8|1
1730979280000|2024-11-07 11:34:40|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1730979300000|2024-11-07 11:35:00|||||||||1
1730979310000|2024-11-07 11:35:10|4610.8|4604.8|4612.2|4606.2|4612.2|4606.2|4610.8|4604.8|0
1730979320000|2024-11-07 11:35:20|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|3
1730979330000|2024-11-07 11:35:30|4612.8|4606.8|4613.3|4607.3|4613.3|4607.3|4612.8|4606.8|0
1730979340000|2024-11-07 11:35:40|4613.2|4607.2|4613.8|4607.8|4613.8|4607.8|4612.8|4606.8|1
1730979350000|2024-11-07 11:35:50|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1730979360000|2024-11-07 11:36:00|4613.3|4607.3|4613.8|4607.8|4613.8|4607.8|4613.2|4607.2|1
1730979370000|2024-11-07 11:36:10|4614.2|4608.2|4614.4|4608.4|4614.4|4608.4|4614.2|4608.2|0
1730979380000|2024-11-07 11:36:20|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730979400000|2024-11-07 11:36:40|4615.8|4609.8|4614.8|4608.8|4615.8|4609.8|4614.8|4608.8|0
1730979410000|2024-11-07 11:36:50|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|0
1730979440000|2024-11-07 11:37:20|||||||||1
1730979460000|2024-11-07 11:37:40|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|0
1730979470000|2024-11-07 11:37:50|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|0
1730979480000|2024-11-07 11:38:00|4614.8|4608.8|4615.4|4609.4|4615.4|4609.4|4614.8|4608.8|0
1730979520000|2024-11-07 11:38:40|4618.3|4612.3|4618.4|4612.4|4618.8|4612.8|4617.4|4611.4|7
1730979540000|2024-11-07 11:39:00|4617.4|4611.4|4616.8|4610.8|4617.4|4611.4|4616.8|4610.8|0
1730979550000|2024-11-07 11:39:10|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4616.4|4610.4|1
1730979560000|2024-11-07 11:39:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|1
1730979570000|2024-11-07 11:39:30|4616.9|4610.9|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|2
1730979580000|2024-11-07 11:39:40|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|0
1730979590000|2024-11-07 11:39:50|4617.8|4611.8|4615.4|4609.4|4617.8|4611.8|4615.4|4609.4|1
1730979600000|2024-11-07 11:40:00|4616.4|4610.4|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|0
1730979610000|2024-11-07 11:40:10|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1730979620000|2024-11-07 11:40:20|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1730979630000|2024-11-07 11:40:30|4617.2|4611.2|4616.8|4610.8|4617.2|4611.2|4616.8|4610.8|0
1730979640000|2024-11-07 11:40:40|4616.4|4610.4|4616.8|4610.8|4616.8|4610.8|4616.4|4610.4|0
1730979650000|2024-11-07 11:40:50|4617.2|4611.2|4617.4|4611.4|4617.4|4611.4|4616.8|4610.8|0
1730979670000|2024-11-07 11:41:10|4617.8|4611.8|4618.4|4612.4|4618.4|4612.4|4617.8|4611.8|1
1730979690000|2024-11-07 11:41:30|4618.3|4612.3|4617.8|4611.8|4618.3|4612.3|4617.8|4611.8|0
1730979700000|2024-11-07 11:41:40|4618.3|4612.3|4618.4|4612.4|4618.4|4612.4|4618.3|4612.3|0
1730979710000|2024-11-07 11:41:50|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|0
1730979750000|2024-11-07 11:42:30|4617.3|4611.3|4617.3|4611.3|4617.4|4611.4|4617.3|4611.3|0
1730979760000|2024-11-07 11:42:40|4616.8|4610.8|4617.4|4611.4|4617.4|4611.4|4616.8|4610.8|0
1730979780000|2024-11-07 11:43:00|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|0
1730979790000|2024-11-07 11:43:10|4616.7|4610.7|4615.4|4609.4|4616.7|4610.7|4614.3|4608.3|3
1730979810000|2024-11-07 11:43:30|4615.2|4609.2|4614.4|4608.4|4615.2|4609.2|4614.4|4608.4|0
1730979840000|2024-11-07 11:44:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|1
1730979860000|2024-11-07 11:44:20|4614.8|4608.8|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|0
1730979870000|2024-11-07 11:44:30|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|0
1730979920000|2024-11-07 11:45:20|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|0
1730979930000|2024-11-07 11:45:30|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|2
1730979960000|2024-11-07 11:46:00|4614.8|4608.8|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|0
1730979970000|2024-11-07 11:46:10|4613.9|4607.9|4611.9|4605.9|4613.9|4607.9|4611.9|4605.9|0
1730979980000|2024-11-07 11:46:20|4611.8|4605.8|4610.4|4604.4|4611.8|4605.8|4609.4|4603.4|1
1730979990000|2024-11-07 11:46:30|4610.9|4604.9|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|1
1730980000000|2024-11-07 11:46:40|4610.9|4604.9|4610.8|4604.8|4610.9|4604.9|4610.8|4604.8|0
1730980010000|2024-11-07 11:46:50|4610.4|4604.4|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1730980020000|2024-11-07 11:47:00|4610.8|4604.8|4610.8|4604.8|4610.9|4604.9|4610.4|4604.4|1
1730980030000|2024-11-07 11:47:10|4610.4|4604.4|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1730980040000|2024-11-07 11:47:20|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1730980050000|2024-11-07 11:47:30|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|1
1730980060000|2024-11-07 11:47:40|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|2
1730980080000|2024-11-07 11:48:00|||||||||1
1730980100000|2024-11-07 11:48:20|4613|4607|4613|4607|4613|4607|4613|4607|3
1730980110000|2024-11-07 11:48:30|4614|4608|4614.4|4608.4|4614.4|4608.4|4613.5|4607.5|1
1730980130000|2024-11-07 11:48:50|4614.9|4608.9|4614.8|4608.8|4614.9|4608.9|4614.8|4608.8|0
1730980140000|2024-11-07 11:49:00|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1730980150000|2024-11-07 11:49:10|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4614.6|4608.6|0
1730980210000|2024-11-07 11:50:10|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1730980220000|2024-11-07 11:50:20|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1730980240000|2024-11-07 11:50:40|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.4|4609.4|0
1730980250000|2024-11-07 11:50:50|4614.4|4608.4|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|4
1730980260000|2024-11-07 11:51:00|4615.4|4609.4|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|1
1730980270000|2024-11-07 11:51:10|4616.2|4610.2|4614.8|4608.8|4616.3|4610.3|4614.8|4608.8|7
1730980280000|2024-11-07 11:51:20|4615.2|4609.2|4615.2|4609.2|4615.3|4609.3|4614.8|4608.8|0
1730980290000|2024-11-07 11:51:30|4615.8|4609.8|4615.8|4609.8|4616.2|4610.2|4615.8|4609.8|2
1730980300000|2024-11-07 11:51:40|4615.4|4609.4|4614.8|4608.8|4615.4|4609.4|4614.4|4608.4|1
1730980320000|2024-11-07 11:52:00|4615.2|4609.2|4615.4|4609.4|4615.4|4609.4|4615.2|4609.2|0
1730980330000|2024-11-07 11:52:10|4615.8|4609.8|4615.4|4609.4|4615.8|4609.8|4614.4|4608.4|1
1730980350000|2024-11-07 11:52:30|4615.2|4609.2|4614.8|4608.8|4615.2|4609.2|4614.8|4608.8|0
1730980370000|2024-11-07 11:52:50|4615.4|4609.4|4615.3|4609.3|4615.4|4609.4|4614.8|4608.8|0
1730980380000|2024-11-07 11:53:00|4615.2|4609.2|4614.8|4608.8|4615.4|4609.4|4614.8|4608.8|0
1730980400000|2024-11-07 11:53:20|4615.2|4609.2|4615.4|4609.4|4615.4|4609.4|4614.8|4608.8|0
1730980410000|2024-11-07 11:53:30|4614.9|4608.9|4616.3|4610.3|4616.3|4610.3|4614.8|4608.8|1
1730980430000|2024-11-07 11:53:50|||||||||2
1730980440000|2024-11-07 11:54:00|4619.2|4613.2|4617.2|4611.2|4619.4|4613.4|4617.2|4611.2|10
1730980450000|2024-11-07 11:54:10|4617|4611|4616.2|4610.2|4617|4611|4616.2|4610.2|0
1730980460000|2024-11-07 11:54:20|4615.8|4609.8|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|0
1730980480000|2024-11-07 11:54:40|4615.2|4609.2|4614.8|4608.8|4615.2|4609.2|4614.8|4608.8|0
1730980490000|2024-11-07 11:54:50|4615.2|4609.2|4614.3|4608.3|4615.2|4609.2|4614.3|4608.3|0
1730980500000|2024-11-07 11:55:00|4614.2|4608.2|4614.2|4608.2|4614.4|4608.4|4614.2|4608.2|0
1730980510000|2024-11-07 11:55:10|4613.8|4607.8|4614.2|4608.2|4614.2|4608.2|4613.8|4607.8|0
1730980520000|2024-11-07 11:55:20|4613.8|4607.8|4613.4|4607.4|4613.8|4607.8|4613.2|4607.2|0
1730980530000|2024-11-07 11:55:30|4613.8|4607.8|4614.2|4608.2|4614.2|4608.2|4613.8|4607.8|0
1730980540000|2024-11-07 11:55:40|4613.8|4607.8|4614.4|4608.4|4614.4|4608.4|4613.8|4607.8|1
1730980550000|2024-11-07 11:55:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1730980570000|2024-11-07 11:56:10|4613.9|4607.9|4614.3|4608.3|4614.3|4608.3|4613.9|4607.9|0
1730980580000|2024-11-07 11:56:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1730980590000|2024-11-07 11:56:30|4613.6|4607.6|4612.4|4606.4|4613.6|4607.6|4612.4|4606.4|1
1730980610000|2024-11-07 11:56:50|4612.6|4606.6|4613.4|4607.4|4613.4|4607.4|4612.6|4606.6|0
1730980630000|2024-11-07 11:57:10|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1730980640000|2024-11-07 11:57:20|4614.6|4608.6|4613.8|4607.8|4614.6|4608.6|4613.8|4607.8|3
1730980650000|2024-11-07 11:57:30|4614.2|4608.2|4614.4|4608.4|4614.4|4608.4|4614.2|4608.2|0
1730980660000|2024-11-07 11:57:40|||||||||1
1730980670000|2024-11-07 11:57:50|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|1
1730980680000|2024-11-07 11:58:00|4613.4|4607.4|4614.4|4608.4|4614.4|4608.4|4613.4|4607.4|0
1730980690000|2024-11-07 11:58:10|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|0
1730980700000|2024-11-07 11:58:20|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|0
1730980710000|2024-11-07 11:58:30|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1730980720000|2024-11-07 11:58:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1730980730000|2024-11-07 11:58:50|4614.3|4608.3|4614.2|4608.2|4614.3|4608.3|4613.8|4607.8|0
1730980740000|2024-11-07 11:59:00|4613.8|4607.8|4613.8|4607.8|4614.2|4608.2|4613.4|4607.4|0
1730980750000|2024-11-07 11:59:10|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|5
1730980760000|2024-11-07 11:59:20|4615|4609|4614.4|4608.4|4615.4|4609.4|4614.4|4608.4|2
1730980770000|2024-11-07 11:59:30|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1730980780000|2024-11-07 11:59:40|4615.2|4609.2|4614.8|4608.8|4615.2|4609.2|4614.8|4608.8|1
1730980800000|2024-11-07 12:00:00|4615.2|4609.2|4614.2|4608.2|4615.2|4609.2|4613.8|4607.8|2
1730980810000|2024-11-07 12:00:10|4614.3|4608.3|4614.2|4608.2|4614.3|4608.3|4614.2|4608.2|1
1730980820000|2024-11-07 12:00:20|4614.3|4608.3|4614.6|4608.6|4614.6|4608.6|4614.2|4608.2|1
1730980830000|2024-11-07 12:00:30|4614.2|4608.2|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|2
1730980840000|2024-11-07 12:00:40|4615.1|4609.1|4614.8|4608.8|4615.2|4609.2|4614.7|4608.7|3
1730980850000|2024-11-07 12:00:50|4614.7|4608.7|4614.8|4608.8|4615.3|4609.3|4614.7|4608.7|2
1730980860000|2024-11-07 12:01:00|4615.3|4609.3|4616.7|4610.7|4616.8|4610.8|4615.2|4609.2|1
1730980870000|2024-11-07 12:01:10|4616.3|4610.3|4615.3|4609.3|4616.4|4610.4|4615.3|4609.3|2
1730980880000|2024-11-07 12:01:20|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4614.8|4608.8|1
1730980890000|2024-11-07 12:01:30|4615.4|4609.4|4616.3|4610.3|4616.3|4610.3|4615.2|4609.2|0
1730980900000|2024-11-07 12:01:40|4616.2|4610.2|4616.2|4610.2|4616.3|4610.3|4616.2|4610.2|0
1730980910000|2024-11-07 12:01:50|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|0
1730980920000|2024-11-07 12:02:00|4616.8|4610.8|4617.8|4611.8|4617.8|4611.8|4616.8|4610.8|1
1730980930000|2024-11-07 12:02:10|4618.9|4612.9|4617.8|4611.8|4618.9|4612.9|4617.8|4611.8|10
1730980940000|2024-11-07 12:02:20|4618.2|4612.2|4618.8|4612.8|4618.8|4612.8|4618.2|4612.2|0
1730980950000|2024-11-07 12:02:30|4618.4|4612.4|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|0
1730980960000|2024-11-07 12:02:40|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1730980970000|2024-11-07 12:02:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|0
1730980980000|2024-11-07 12:03:00|4619.3|4613.3|4619.4|4613.4|4620.4|4614.4|4619.3|4613.3|1
1730980990000|2024-11-07 12:03:10|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1730981000000|2024-11-07 12:03:20|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.3|4612.3|2
1730981010000|2024-11-07 12:03:30|4619|4613|4621.8|4615.8|4621.8|4615.8|4619|4613|13
1730981020000|2024-11-07 12:03:40|4621.7|4615.7|4620.9|4614.9|4621.7|4615.7|4620.9|4614.9|0
1730981030000|2024-11-07 12:03:50|4621.4|4615.4|4621.3|4615.3|4621.4|4615.4|4621.3|4615.3|0
1730981040000|2024-11-07 12:04:00|4621.4|4615.4|4623.4|4617.4|4623.4|4617.4|4621.4|4615.4|4
1730981050000|2024-11-07 12:04:10|4622.8|4616.8|4621.7|4615.7|4622.8|4616.8|4621.7|4615.7|2
1730981060000|2024-11-07 12:04:20|4621.3|4615.3|4621.4|4615.4|4621.4|4615.4|4621.3|4615.3|1
1730981090000|2024-11-07 12:04:50|4620.5|4614.5|4620.5|4614.5|4620.9|4614.9|4620.5|4614.5|0
1730981100000|2024-11-07 12:05:00|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4619.4|4613.4|3
1730981110000|2024-11-07 12:05:10|4620.5|4614.5|4620.5|4614.5|4621.4|4615.4|4620.5|4614.5|2
1730981130000|2024-11-07 12:05:30|4620.6|4614.6|4621.4|4615.4|4621.4|4615.4|4620.6|4614.6|1
1730981140000|2024-11-07 12:05:40|4621|4615|4620.9|4614.9|4621|4615|4620.9|4614.9|0
1730981150000|2024-11-07 12:05:50|4620.5|4614.5|4621.4|4615.4|4621.4|4615.4|4620.5|4614.5|3
1730981160000|2024-11-07 12:06:00|4621.5|4615.5|4622.4|4616.4|4622.4|4616.4|4621.5|4615.5|1
1730981180000|2024-11-07 12:06:20|4621.6|4615.6|4619.4|4613.4|4621.6|4615.6|4619.4|4613.4|3
1730981200000|2024-11-07 12:06:40|4619|4613|4619|4613|4619|4613|4619|4613|0
1730981220000|2024-11-07 12:07:00|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619|4613|0
1730981230000|2024-11-07 12:07:10|4619.5|4613.5|4620.5|4614.5|4620.5|4614.5|4619.5|4613.5|2
1730981270000|2024-11-07 12:07:50|4621.4|4615.4|4620.5|4614.5|4621.4|4615.4|4620.5|4614.5|0
1730981290000|2024-11-07 12:08:10|4620.4|4614.4|4619.4|4613.4|4620.4|4614.4|4619.4|4613.4|1
1730981300000|2024-11-07 12:08:20|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1730981330000|2024-11-07 12:08:50|4620.5|4614.5|4621.4|4615.4|4621.4|4615.4|4620.5|4614.5|0
1730981340000|2024-11-07 12:09:00|4621.8|4615.8|4622.4|4616.4|4622.4|4616.4|4621.4|4615.4|0
1730981360000|2024-11-07 12:09:20|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|1
1730981370000|2024-11-07 12:09:30|4622.6|4616.6|4623.4|4617.4|4623.4|4617.4|4622.6|4616.6|1
1730981380000|2024-11-07 12:09:40|4623.5|4617.5|4623.5|4617.5|4623.9|4617.9|4623.5|4617.5|0
1730981390000|2024-11-07 12:09:50|4623.9|4617.9|4623.5|4617.5|4623.9|4617.9|4623.5|4617.5|0
1730981400000|2024-11-07 12:10:00|4623.9|4617.9|4623.5|4617.5|4623.9|4617.9|4623.5|4617.5|0
1730981410000|2024-11-07 12:10:10|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|3
1730981420000|2024-11-07 12:10:20|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622|4616|0
1730981430000|2024-11-07 12:10:30|4622.5|4616.5|4622.4|4616.4|4622.9|4616.9|4622.4|4616.4|1
1730981440000|2024-11-07 12:10:40|4622.9|4616.9|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|1
1730981450000|2024-11-07 12:10:50|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.5|4618.5|1
1730981460000|2024-11-07 12:11:00|4625.4|4619.4|4625|4619|4625.4|4619.4|4625|4619|1
1730981470000|2024-11-07 12:11:10|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1730981480000|2024-11-07 12:11:20|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1730981490000|2024-11-07 12:11:30|4625|4619|4625.4|4619.4|4625.4|4619.4|4624.6|4618.6|1
1730981500000|2024-11-07 12:11:40|4624.5|4618.5|4624.4|4618.4|4624.5|4618.5|4624.4|4618.4|2
1730981510000|2024-11-07 12:11:50|4623.5|4617.5|4623.9|4617.9|4623.9|4617.9|4623.5|4617.5|0
1730981520000|2024-11-07 12:12:00|4624.1|4618.1|4625.4|4619.4|4625.4|4619.4|4624.1|4618.1|2
1730981530000|2024-11-07 12:12:10|4626|4620|4626|4620|4626|4620|4626|4620|0
1730981550000|2024-11-07 12:12:30|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1730981560000|2024-11-07 12:12:40|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|1
1730981580000|2024-11-07 12:13:00|4625.6|4619.6|4627|4621|4627|4621|4625.6|4619.6|5
1730981590000|2024-11-07 12:13:10|4627.1|4621.1|4628.5|4622.5|4629|4623|4627.1|4621.1|4
1730981600000|2024-11-07 12:13:20|4629.6|4623.6|4632.2|4626.2|4632.6|4626.6|4629.6|4623.6|25
1730981610000|2024-11-07 12:13:30|4632.6|4626.6|4632.2|4626.2|4632.6|4626.6|4632.2|4626.2|1
1730981620000|2024-11-07 12:13:40|4633.6|4627.6|4631.6|4625.6|4633.6|4627.6|4631.6|4625.6|24
1730981630000|2024-11-07 12:13:50|4632.2|4626.2|4633.1|4627.1|4633.1|4627.1|4632.2|4626.2|2
1730981660000|2024-11-07 12:14:20|4633.2|4627.2|4633.6|4627.6|4633.6|4627.6|4633.2|4627.2|0
1730981670000|2024-11-07 12:14:30|4633.2|4627.2|4632.2|4626.2|4633.2|4627.2|4632.2|4626.2|2
1730981680000|2024-11-07 12:14:40|4632.6|4626.6|4632.7|4626.7|4632.7|4626.7|4632.6|4626.6|0
1730981700000|2024-11-07 12:15:00|4634.1|4628.1|4632.6|4626.6|4634.1|4628.1|4632.6|4626.6|4
1730981710000|2024-11-07 12:15:10|4632.7|4626.7|4633.7|4627.7|4633.7|4627.7|4632.7|4626.7|0
1730981720000|2024-11-07 12:15:20|4633.6|4627.6|4632.6|4626.6|4633.6|4627.6|4632.2|4626.2|3
1730981730000|2024-11-07 12:15:30|4632.7|4626.7|4631.6|4625.6|4632.7|4626.7|4631.6|4625.6|7
1730981740000|2024-11-07 12:15:40|4631.5|4625.5|4633.6|4627.6|4633.6|4627.6|4631.1|4625.1|4
1730981750000|2024-11-07 12:15:50|4633.7|4627.7|4634.2|4628.2|4634.6|4628.6|4633.7|4627.7|0
1730981770000|2024-11-07 12:16:10|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1730981780000|2024-11-07 12:16:20|4634.2|4628.2|4632.2|4626.2|4634.2|4628.2|4632.2|4626.2|6
1730981790000|2024-11-07 12:16:30|4632.6|4626.6|4632.2|4626.2|4633.6|4627.6|4632.2|4626.2|4
1730981800000|2024-11-07 12:16:40|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.6|4625.6|0
1730981810000|2024-11-07 12:16:50|4631.6|4625.6|4631.2|4625.2|4631.6|4625.6|4631.2|4625.2|0
1730981820000|2024-11-07 12:17:00|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.6|4624.6|0
1730981830000|2024-11-07 12:17:10|4630.6|4624.6|4629.6|4623.6|4630.6|4624.6|4629.6|4623.6|0
1730981840000|2024-11-07 12:17:20|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1730981850000|2024-11-07 12:17:30|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1730981860000|2024-11-07 12:17:40|4630.7|4624.7|4631.6|4625.6|4631.6|4625.6|4630.7|4624.7|0
1730981870000|2024-11-07 12:17:50|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1730981890000|2024-11-07 12:18:10|4631.9|4625.9|4632.7|4626.7|4632.7|4626.7|4631.9|4625.9|2
1730981900000|2024-11-07 12:18:20|4633.2|4627.2|4631.8|4625.8|4633.4|4627.4|4631.2|4625.2|2
1730981910000|2024-11-07 12:18:30|4632.2|4626.2|4633.6|4627.6|4633.6|4627.6|4632.2|4626.2|3
1730981920000|2024-11-07 12:18:40|4633.7|4627.7|4634.7|4628.7|4634.7|4628.7|4633.7|4627.7|1
1730981950000|2024-11-07 12:19:10|4635.3|4629.3|4638.2|4632.2|4638.2|4632.2|4635.3|4629.3|7
1730981960000|2024-11-07 12:19:20|4638.3|4632.3|4636.6|4630.6|4638.3|4632.3|4634.7|4628.7|4
1730981980000|2024-11-07 12:19:40|4636.2|4630.2|4635.7|4629.7|4636.2|4630.2|4635.7|4629.7|1
1730981990000|2024-11-07 12:19:50|4635.8|4629.8|4635.7|4629.7|4635.8|4629.8|4635.7|4629.7|0
1730982000000|2024-11-07 12:20:00|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|0
1730982010000|2024-11-07 12:20:10|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|0
1730982020000|2024-11-07 12:20:20|4636.3|4630.3|4636.2|4630.2|4636.3|4630.3|4636.2|4630.2|1
1730982030000|2024-11-07 12:20:30|4636.3|4630.3|4636.7|4630.7|4636.7|4630.7|4636.3|4630.3|0
1730982040000|2024-11-07 12:20:40|4636.6|4630.6|4635.7|4629.7|4636.6|4630.6|4635.7|4629.7|1
1730982060000|2024-11-07 12:21:00|4635.6|4629.6|4634.2|4628.2|4635.6|4629.6|4634.2|4628.2|1
1730982070000|2024-11-07 12:21:10|4634.6|4628.6|4634.6|4628.6|4634.7|4628.7|4634.6|4628.6|0
1730982080000|2024-11-07 12:21:20|4634.7|4628.7|4635.7|4629.7|4635.7|4629.7|4634.7|4628.7|1
1730982100000|2024-11-07 12:21:40|4635.6|4629.6|4634.2|4628.2|4636.6|4630.6|4634.2|4628.2|3
1730982170000|2024-11-07 12:22:50|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1730982180000|2024-11-07 12:23:00|4634.2|4628.2|4636.7|4630.7|4636.7|4630.7|4634.2|4628.2|3
1730982190000|2024-11-07 12:23:10|4636.4|4630.4|4635.7|4629.7|4636.4|4630.4|4635.6|4629.6|2
1730982200000|2024-11-07 12:23:20|4636.1|4630.1|4636.6|4630.6|4636.6|4630.6|4636.1|4630.1|1
1730982230000|2024-11-07 12:23:50|4636.7|4630.7|4637.1|4631.1|4637.1|4631.1|4636.7|4630.7|0
1730982240000|2024-11-07 12:24:00|4638.6|4632.6|4636.2|4630.2|4638.6|4632.6|4635.7|4629.7|16
1730982250000|2024-11-07 12:24:10|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.7|4629.7|0
1730982260000|2024-11-07 12:24:20|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|0
1730982270000|2024-11-07 12:24:30|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1730982280000|2024-11-07 12:24:40|4635.7|4629.7|4634.6|4628.6|4635.7|4629.7|4634.6|4628.6|1
1730982290000|2024-11-07 12:24:50|4634.7|4628.7|4635.6|4629.6|4635.6|4629.6|4634.6|4628.6|2
1730982300000|2024-11-07 12:25:00|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.2|4628.2|0
1730982310000|2024-11-07 12:25:10|4634.2|4628.2|4634.2|4628.2|4634.6|4628.6|4633.8|4627.8|0
1730982320000|2024-11-07 12:25:20|4633.8|4627.8|4634.2|4628.2|4634.2|4628.2|4633.8|4627.8|0
1730982330000|2024-11-07 12:25:30|4635.4|4629.4|4634.7|4628.7|4635.4|4629.4|4634.6|4628.6|3
1730982340000|2024-11-07 12:25:40|4635.6|4629.6|4634.6|4628.6|4635.6|4629.6|4634.6|4628.6|3
1730982350000|2024-11-07 12:25:50|4634.2|4628.2|4634.2|4628.2|4634.6|4628.6|4633.8|4627.8|0
1730982360000|2024-11-07 12:26:00|4634.6|4628.6|4633.8|4627.8|4634.6|4628.6|4633.8|4627.8|0
1730982370000|2024-11-07 12:26:10|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1730982380000|2024-11-07 12:26:20|4634.8|4628.8|4635.8|4629.8|4635.8|4629.8|4634.8|4628.8|3
1730982390000|2024-11-07 12:26:30|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1730982420000|2024-11-07 12:27:00|4636.8|4630.8|4635.8|4629.8|4636.8|4630.8|4635.8|4629.8|2
1730982430000|2024-11-07 12:27:10|4635.7|4629.7|4634.7|4628.7|4635.7|4629.7|4634.7|4628.7|0
1730982440000|2024-11-07 12:27:20|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.6|4627.6|1
1730982450000|2024-11-07 12:27:30|4633.6|4627.6|4633.8|4627.8|4633.8|4627.8|4633.6|4627.6|2
1730982460000|2024-11-07 12:27:40|4634.2|4628.2|4634.2|4628.2|4634.6|4628.6|4634.2|4628.2|0
1730982470000|2024-11-07 12:27:50|4634.6|4628.6|4635.7|4629.7|4635.7|4629.7|4634.6|4628.6|0
1730982480000|2024-11-07 12:28:00|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1730982490000|2024-11-07 12:28:10|4635.5|4629.5|4634.7|4628.7|4635.5|4629.5|4634.7|4628.7|0
1730982500000|2024-11-07 12:28:20|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|1
1730982520000|2024-11-07 12:28:40|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|0
1730982530000|2024-11-07 12:28:50|4636.1|4630.1|4637.2|4631.2|4638.6|4632.6|4636.1|4630.1|6
1730982540000|2024-11-07 12:29:00|4637.1|4631.1|4636.8|4630.8|4637.1|4631.1|4636.7|4630.7|0
1730982550000|2024-11-07 12:29:10|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1730982570000|2024-11-07 12:29:30|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|2
1730982580000|2024-11-07 12:29:40|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|1
1730982590000|2024-11-07 12:29:50|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.2|4631.2|0
1730982600000|2024-11-07 12:30:00|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.7|4631.7|0
1730982610000|2024-11-07 12:30:10|4638.1|4632.1|4637.2|4631.2|4638.1|4632.1|4637.2|4631.2|1
1730982620000|2024-11-07 12:30:20|4637.7|4631.7|4636.2|4630.2|4637.7|4631.7|4636.2|4630.2|2
1730982630000|2024-11-07 12:30:30|4636.6|4630.6|4636.7|4630.7|4636.7|4630.7|4636.6|4630.6|0
1730982640000|2024-11-07 12:30:40|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|1
1730982650000|2024-11-07 12:30:50|4635.8|4629.8|4636.7|4630.7|4636.7|4630.7|4635.7|4629.7|4
1730982660000|2024-11-07 12:31:00|4637.7|4631.7|4638.8|4632.8|4639.3|4633.3|4637.7|4631.7|3
1730982670000|2024-11-07 12:31:10|4638.7|4632.7|4638.2|4632.2|4638.8|4632.8|4638.2|4632.2|0
1730982680000|2024-11-07 12:31:20|4638.6|4632.6|4638.6|4632.6|4638.7|4632.7|4638.6|4632.6|0
1730982690000|2024-11-07 12:31:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1730982700000|2024-11-07 12:31:40|4638.5|4632.5|4639.7|4633.7|4639.7|4633.7|4638.5|4632.5|6
1730982710000|2024-11-07 12:31:50|4640.1|4634.1|4640.7|4634.7|4640.7|4634.7|4640.1|4634.1|2
1730982720000|2024-11-07 12:32:00|4640.8|4634.8|4640.2|4634.2|4640.8|4634.8|4640.2|4634.2|1
1730982730000|2024-11-07 12:32:10|4639.8|4633.8|4640.7|4634.7|4640.7|4634.7|4639.8|4633.8|0
1730982740000|2024-11-07 12:32:20|4640.6|4634.6|4640.7|4634.7|4640.7|4634.7|4640.6|4634.6|1
1730982760000|2024-11-07 12:32:40|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.2|4634.2|1
1730982770000|2024-11-07 12:32:50|4640.7|4634.7|4640.6|4634.6|4640.7|4634.7|4640.6|4634.6|0
1730982780000|2024-11-07 12:33:00|4640.7|4634.7|4639.7|4633.7|4640.7|4634.7|4639.3|4633.3|2
1730982790000|2024-11-07 12:33:10|4639.6|4633.6|4639.7|4633.7|4639.7|4633.7|4638.3|4632.3|1
1730982810000|2024-11-07 12:33:30|4639.6|4633.6|4638.8|4632.8|4639.6|4633.6|4638.8|4632.8|0
1730982820000|2024-11-07 12:33:40|4638.7|4632.7|4637.6|4631.6|4638.7|4632.7|4637.6|4631.6|1
1730982830000|2024-11-07 12:33:50|4637.7|4631.7|4637.6|4631.6|4637.7|4631.7|4637.6|4631.6|1
1730982840000|2024-11-07 12:34:00|4636.6|4630.6|4635.8|4629.8|4636.6|4630.6|4635.8|4629.8|0
1730982850000|2024-11-07 12:34:10|4636.2|4630.2|4635.8|4629.8|4636.2|4630.2|4635.8|4629.8|0
1730982860000|2024-11-07 12:34:20|4636.2|4630.2|4637.6|4631.6|4637.6|4631.6|4636.2|4630.2|4
1730982890000|2024-11-07 12:34:50|4637.7|4631.7|4637.6|4631.6|4638.1|4632.1|4637.6|4631.6|3
1730982900000|2024-11-07 12:35:00|4638.1|4632.1|4637.6|4631.6|4638.1|4632.1|4637.6|4631.6|2
1730982910000|2024-11-07 12:35:10|4637.7|4631.7|4637.6|4631.6|4637.7|4631.7|4637.6|4631.6|1
1730982930000|2024-11-07 12:35:30|4637.2|4631.2|4637.6|4631.6|4637.6|4631.6|4637.2|4631.2|0
1730982950000|2024-11-07 12:35:50|4635.4|4629.4|4633.2|4627.2|4635.4|4629.4|4633.2|4627.2|13
1730982960000|2024-11-07 12:36:00|4633.6|4627.6|4633.6|4627.6|4633.7|4627.7|4633.6|4627.6|2
1730982970000|2024-11-07 12:36:10|4632.2|4626.2|4631.7|4625.7|4632.2|4626.2|4631.6|4625.6|18
1730982980000|2024-11-07 12:36:20|4631.6|4625.6|4631.1|4625.1|4631.6|4625.6|4630.4|4624.4|9
1730982990000|2024-11-07 12:36:30|4630.6|4624.6|4629.6|4623.6|4630.7|4624.7|4629.6|4623.6|10
1730983000000|2024-11-07 12:36:40|4628.8|4622.8|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|3
1730983010000|2024-11-07 12:36:50|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|2
1730983020000|2024-11-07 12:37:00|4627.7|4621.7|4627.6|4621.6|4628.7|4622.7|4627.6|4621.6|4
1730983030000|2024-11-07 12:37:10|4626.7|4620.7|4626.6|4620.6|4626.7|4620.7|4626.6|4620.6|2
1730983040000|2024-11-07 12:37:20|4626.7|4620.7|4627.1|4621.1|4627.1|4621.1|4626.7|4620.7|0
1730983050000|2024-11-07 12:37:30|4627.5|4621.5|4627.6|4621.6|4627.6|4621.6|4627.5|4621.5|1
1730983060000|2024-11-07 12:37:40|4627.7|4621.7|4628.6|4622.6|4628.6|4622.6|4627.7|4621.7|1
1730983070000|2024-11-07 12:37:50|4628.7|4622.7|4629.1|4623.1|4629.6|4623.6|4628.7|4622.7|0
1730983080000|2024-11-07 12:38:00|4628.7|4622.7|4626.2|4620.2|4629.1|4623.1|4626.2|4620.2|21
1730983090000|2024-11-07 12:38:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|2
1730983100000|2024-11-07 12:38:20|4625.5|4619.5|4624.2|4618.2|4625.5|4619.5|4624.2|4618.2|1
1730983110000|2024-11-07 12:38:30|4623.7|4617.7|4624.6|4618.6|4624.6|4618.6|4623.7|4617.7|3
1730983120000|2024-11-07 12:38:40|4624.2|4618.2|4622.4|4616.4|4625.2|4619.2|4622.2|4616.2|8
1730983130000|2024-11-07 12:38:50|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.8|4616.8|0
1730983140000|2024-11-07 12:39:00|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|1
1730983150000|2024-11-07 12:39:10|4623.3|4617.3|4623.8|4617.8|4623.8|4617.8|4623.3|4617.3|0
1730983160000|2024-11-07 12:39:20|4624.2|4618.2|4624.2|4618.2|4624.3|4618.3|4623.8|4617.8|2
1730983170000|2024-11-07 12:39:30|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1730983180000|2024-11-07 12:39:40|4623.7|4617.7|4619.2|4613.2|4623.7|4617.7|4619.2|4613.2|15
1730983190000|2024-11-07 12:39:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1730983200000|2024-11-07 12:40:00|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|8
1730983230000|2024-11-07 12:40:30|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|2
1730983240000|2024-11-07 12:40:40|4622.6|4616.6|4622.2|4616.2|4622.6|4616.6|4622.2|4616.2|1
1730983250000|2024-11-07 12:40:50|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4622.6|4616.6|0
1730983260000|2024-11-07 12:41:00|4622.7|4616.7|4620.6|4614.6|4622.7|4616.7|4620.6|4614.6|3
1730983280000|2024-11-07 12:41:20|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1730983290000|2024-11-07 12:41:30|4621.2|4615.2|4621.6|4615.6|4621.6|4615.6|4621.2|4615.2|1
1730983320000|2024-11-07 12:42:00|4621.7|4615.7|4622.7|4616.7|4623.2|4617.2|4621.7|4615.7|2
1730983350000|2024-11-07 12:42:30|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|11
1730983360000|2024-11-07 12:42:40|4624.1|4618.1|4624.6|4618.6|4624.6|4618.6|4624.1|4618.1|0
1730983370000|2024-11-07 12:42:50|4625|4619|4625.7|4619.7|4625.8|4619.8|4625|4619|1
1730983380000|2024-11-07 12:43:00|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|2
1730983420000|2024-11-07 12:43:40|4625.7|4619.7|4624.2|4618.2|4625.7|4619.7|4624.2|4618.2|2
1730983430000|2024-11-07 12:43:50|4623|4617|4623.6|4617.6|4623.6|4617.6|4622.2|4616.2|2
1730983440000|2024-11-07 12:44:00|4623.2|4617.2|4622.6|4616.6|4623.2|4617.2|4622.6|4616.6|0
1730983450000|2024-11-07 12:44:10|4621.7|4615.7|4620.6|4614.6|4622.6|4616.6|4620.6|4614.6|1
1730983460000|2024-11-07 12:44:20|4621.1|4615.1|4621.7|4615.7|4621.7|4615.7|4621.1|4615.1|0
1730983470000|2024-11-07 12:44:30|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4620.8|4614.8|1
1730983480000|2024-11-07 12:44:40|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1730983490000|2024-11-07 12:44:50|||||||||1
1730983500000|2024-11-07 12:45:00|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|1
1730983510000|2024-11-07 12:45:10|4622.3|4616.3|4621.7|4615.7|4622.7|4616.7|4621.7|4615.7|0
1730983530000|2024-11-07 12:45:30|4622.2|4616.2|4623.2|4617.2|4623.2|4617.2|4622.2|4616.2|1
1730983540000|2024-11-07 12:45:40|4623.6|4617.6|4623.8|4617.8|4623.8|4617.8|4623.6|4617.6|0
1730983550000|2024-11-07 12:45:50|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.6|4617.6|0
1730983560000|2024-11-07 12:46:00|4624.2|4618.2|4624.6|4618.6|4624.6|4618.6|4623.8|4617.8|0
1730983570000|2024-11-07 12:46:10|4624.2|4618.2|4624.6|4618.6|4624.6|4618.6|4624.2|4618.2|0
1730983580000|2024-11-07 12:46:20|4624.2|4618.2|4623.6|4617.6|4624.2|4618.2|4623.6|4617.6|0
1730983590000|2024-11-07 12:46:30|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1730983600000|2024-11-07 12:46:40|4623.6|4617.6|4623.2|4617.2|4623.6|4617.6|4623.2|4617.2|1
1730983610000|2024-11-07 12:46:50|4623.6|4617.6|4623.8|4617.8|4623.8|4617.8|4623.6|4617.6|0
1730983620000|2024-11-07 12:47:00|4623.9|4617.9|4623.6|4617.6|4624.7|4618.7|4623.6|4617.6|1
1730983630000|2024-11-07 12:47:10|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4623.8|4617.8|0
1730983650000|2024-11-07 12:47:30|4623.6|4617.6|4622.6|4616.6|4623.6|4617.6|4622.6|4616.6|13
1730983660000|2024-11-07 12:47:40|4623.6|4617.6|4622.6|4616.6|4623.6|4617.6|4622.6|4616.6|1
1730983670000|2024-11-07 12:47:50|4623.4|4617.4|4622.6|4616.6|4623.6|4617.6|4622.6|4616.6|0
1730983680000|2024-11-07 12:48:00|4623.6|4617.6|4625.6|4619.6|4626.6|4620.6|4623.6|4617.6|8
1730983690000|2024-11-07 12:48:10|4626.7|4620.7|4625.6|4619.6|4626.7|4620.7|4625.2|4619.2|28
1730983700000|2024-11-07 12:48:20|4625.2|4619.2|4626|4620|4626|4620|4625.2|4619.2|0
1730983710000|2024-11-07 12:48:30|4625.7|4619.7|4625.2|4619.2|4626.2|4620.2|4625.2|4619.2|8
1730983720000|2024-11-07 12:48:40|4625.6|4619.6|4626.7|4620.7|4626.7|4620.7|4625.6|4619.6|1
1730983730000|2024-11-07 12:48:50|4628.2|4622.2|4629.6|4623.6|4629.6|4623.6|4628.2|4622.2|2
1730983740000|2024-11-07 12:49:00|4629.2|4623.2|4630.2|4624.2|4630.2|4624.2|4629.2|4623.2|1
1730983750000|2024-11-07 12:49:10|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1730983760000|2024-11-07 12:49:20|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|0
1730983770000|2024-11-07 12:49:30|4629.8|4623.8|4631.6|4625.6|4631.7|4625.7|4629.8|4623.8|11
1730983780000|2024-11-07 12:49:40|4631.8|4625.8|4630.7|4624.7|4631.8|4625.8|4630.7|4624.7|0
1730983790000|2024-11-07 12:49:50|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|1
1730983800000|2024-11-07 12:50:00|4631.6|4625.6|4631.7|4625.7|4631.7|4625.7|4631.6|4625.6|1
1730983810000|2024-11-07 12:50:10|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|0
1730983830000|2024-11-07 12:50:30|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.1|4625.1|0
1730983840000|2024-11-07 12:50:40|4632.1|4626.1|4631.7|4625.7|4632.6|4626.6|4631.7|4625.7|1
1730983850000|2024-11-07 12:50:50|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1730983860000|2024-11-07 12:51:00|4630.7|4624.7|4631.7|4625.7|4631.7|4625.7|4630.7|4624.7|1
1730983870000|2024-11-07 12:51:10|4631.6|4625.6|4631.2|4625.2|4631.6|4625.6|4630.7|4624.7|1
1730983880000|2024-11-07 12:51:20|4630.7|4624.7|4630.2|4624.2|4630.7|4624.7|4630.2|4624.2|0
1730983900000|2024-11-07 12:51:40|4630.6|4624.6|4628.2|4622.2|4630.6|4624.6|4628.2|4622.2|11
1730983910000|2024-11-07 12:51:50|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1730983920000|2024-11-07 12:52:00|4628.7|4622.7|4627.6|4621.6|4628.7|4622.7|4627.6|4621.6|0
1730983930000|2024-11-07 12:52:10|4627.2|4621.2|4626.2|4620.2|4627.2|4621.2|4626.2|4620.2|0
1730983940000|2024-11-07 12:52:20|4625.8|4619.8|4625.6|4619.6|4625.8|4619.8|4625.6|4619.6|0
1730983960000|2024-11-07 12:52:40|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1730983970000|2024-11-07 12:52:50|4624.5|4618.5|4624.1|4618.1|4624.5|4618.5|4624.1|4618.1|2
1730983980000|2024-11-07 12:53:00|4623.5|4617.5|4621.6|4615.6|4623.5|4617.5|4621.6|4615.6|9
1730984000000|2024-11-07 12:53:20|4623|4617|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|5
1730984020000|2024-11-07 12:53:40|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|1
1730984040000|2024-11-07 12:54:00|4623.1|4617.1|4621.6|4615.6|4623.1|4617.1|4621.6|4615.6|1
1730984070000|2024-11-07 12:54:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1730984080000|2024-11-07 12:54:40|4621.4|4615.4|4620.6|4614.6|4621.4|4615.4|4620.6|4614.6|0
1730984090000|2024-11-07 12:54:50|4621.5|4615.5|4620.6|4614.6|4621.5|4615.5|4620.6|4614.6|0
1730984100000|2024-11-07 12:55:00|4621.5|4615.5|4623.1|4617.1|4623.1|4617.1|4621.5|4615.5|1
1730984110000|2024-11-07 12:55:10|4622.6|4616.6|4621.6|4615.6|4622.6|4616.6|4621.6|4615.6|1
1730984120000|2024-11-07 12:55:20|4622.6|4616.6|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1730984130000|2024-11-07 12:55:30|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1730984140000|2024-11-07 12:55:40|4621.8|4615.8|4622.6|4616.6|4622.6|4616.6|4621.8|4615.8|4
1730984180000|2024-11-07 12:56:20|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1730984190000|2024-11-07 12:56:30|4624.4|4618.4|4622.6|4616.6|4624.4|4618.4|4622.6|4616.6|38
1730984210000|2024-11-07 12:56:50|4622.5|4616.5|4621.6|4615.6|4622.5|4616.5|4621.6|4615.6|1
1730984240000|2024-11-07 12:57:20|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4620.6|4614.6|0
1730984260000|2024-11-07 12:57:40|4622|4616|4622|4616|4622|4616|4622|4616|1
1730984270000|2024-11-07 12:57:50|4622.8|4616.8|4623.6|4617.6|4623.6|4617.6|4622.8|4616.8|10
1730984280000|2024-11-07 12:58:00|4625.1|4619.1|4625.6|4619.6|4626|4620|4625.1|4619.1|3
1730984290000|2024-11-07 12:58:10|4626|4620|4626|4620|4626|4620|4626|4620|0
1730984300000|2024-11-07 12:58:20|4626.8|4620.8|4627.6|4621.6|4627.6|4621.6|4626.8|4620.8|1
1730984310000|2024-11-07 12:58:30|4628.6|4622.6|4626.6|4620.6|4628.6|4622.6|4626.6|4620.6|9
1730984320000|2024-11-07 12:58:40|4626.5|4620.5|4626.1|4620.1|4626.5|4620.5|4626.1|4620.1|0
1730984340000|2024-11-07 12:59:00|4626|4620|4626|4620|4626|4620|4626|4620|0
1730984360000|2024-11-07 12:59:20|4626.5|4620.5|4626|4620|4626.5|4620.5|4626|4620|0
1730984370000|2024-11-07 12:59:30|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|0
1730984380000|2024-11-07 12:59:40|4626.5|4620.5|4624|4618|4626.5|4620.5|4621.6|4615.6|10
1730984390000|2024-11-07 12:59:50|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1730984400000|2024-11-07 13:00:00|4624.9|4618.9|4634|4628|4634|4628|4624.6|4618.6|10
1730984410000|2024-11-07 13:00:10|4634.5|4628.5|4633.6|4627.6|4635|4629|4632.4|4626.4|6
1730984420000|2024-11-07 13:00:20|4634.4|4628.4|4636.6|4630.6|4638.6|4632.6|4634.4|4628.4|76
1730984430000|2024-11-07 13:00:30|4637|4631|4639.7|4633.7|4640.4|4634.4|4637|4631|14
1730984440000|2024-11-07 13:00:40|4640.6|4634.6|4642.2|4636.2|4642.6|4636.6|4640.6|4634.6|5
1730984450000|2024-11-07 13:00:50|4642.6|4636.6|4642.8|4636.8|4644.1|4638.1|4642.6|4636.6|24
1730984460000|2024-11-07 13:01:00|4643.2|4637.2|4643.7|4637.7|4644|4638|4642.8|4636.8|0
1730984470000|2024-11-07 13:01:10|4644.5|4638.5|4641.1|4635.1|4644.5|4638.5|4641.1|4635.1|8
1730984480000|2024-11-07 13:01:20|4640.7|4634.7|4640.7|4634.7|4640.8|4634.8|4640.7|4634.7|0
1730984490000|2024-11-07 13:01:30|4640.8|4634.8|4641.1|4635.1|4642.5|4636.5|4640.8|4634.8|2
1730984500000|2024-11-07 13:01:40|4641|4635|4642.6|4636.6|4645.6|4639.6|4640.6|4634.6|13
1730984510000|2024-11-07 13:01:50|4642.4|4636.4|4642.1|4636.1|4643.1|4637.1|4640.6|4634.6|10
1730984520000|2024-11-07 13:02:00|4642.6|4636.6|4640.6|4634.6|4642.7|4636.7|4640.6|4634.6|14
1730984530000|2024-11-07 13:02:10|4641.5|4635.5|4643.1|4637.1|4643.1|4637.1|4641.5|4635.5|7
1730984540000|2024-11-07 13:02:20|4645.6|4639.6|4645.7|4639.7|4645.7|4639.7|4645.6|4639.6|2
1730984550000|2024-11-07 13:02:30|4646.1|4640.1|4646.1|4640.1|4647.1|4641.1|4644.6|4638.6|9
1730984560000|2024-11-07 13:02:40|4645.6|4639.6|4645.6|4639.6|4646.2|4640.2|4644.6|4638.6|1
1730984570000|2024-11-07 13:02:50|4644.1|4638.1|4643.7|4637.7|4644.1|4638.1|4641.6|4635.6|11
1730984580000|2024-11-07 13:03:00|4643.6|4637.6|4644.2|4638.2|4644.7|4638.7|4643.6|4637.6|8
1730984590000|2024-11-07 13:03:10|4643.8|4637.8|4641.6|4635.6|4644.1|4638.1|4641.6|4635.6|1
1730984600000|2024-11-07 13:03:20|4641.7|4635.7|4642.6|4636.6|4642.6|4636.6|4641.7|4635.7|0
1730984610000|2024-11-07 13:03:30|4642.2|4636.2|4642.7|4636.7|4642.8|4636.8|4642.2|4636.2|1
1730984620000|2024-11-07 13:03:40|4642.8|4636.8|4641.8|4635.8|4642.8|4636.8|4641.7|4635.7|1
1730984630000|2024-11-07 13:03:50|4642.2|4636.2|4642.6|4636.6|4642.6|4636.6|4642.2|4636.2|0
1730984640000|2024-11-07 13:04:00|4643.6|4637.6|4637.3|4631.3|4643.6|4637.6|4637.3|4631.3|5
1730984650000|2024-11-07 13:04:10|4636.7|4630.7|4636.6|4630.6|4637.7|4631.7|4635.6|4629.6|11
1730984660000|2024-11-07 13:04:20|4636.7|4630.7|4637.7|4631.7|4637.7|4631.7|4636.7|4630.7|2
1730984670000|2024-11-07 13:04:30|4638.6|4632.6|4640.2|4634.2|4640.2|4634.2|4638.6|4632.6|5
1730984680000|2024-11-07 13:04:40|4640.6|4634.6|4642.8|4636.8|4643.2|4637.2|4640.6|4634.6|2
1730984690000|2024-11-07 13:04:50|4643.7|4637.7|4642.2|4636.2|4643.7|4637.7|4641.8|4635.8|3
1730984700000|2024-11-07 13:05:00|4641.8|4635.8|4640.7|4634.7|4642.8|4636.8|4639.6|4633.6|6
1730984710000|2024-11-07 13:05:10|4641.7|4635.7|4643.2|4637.2|4643.8|4637.8|4641.7|4635.7|3
1730984720000|2024-11-07 13:05:20|4642.8|4636.8|4642.7|4636.7|4642.8|4636.8|4641.6|4635.6|1
1730984730000|2024-11-07 13:05:30|4642.2|4636.2|4644.6|4638.6|4644.6|4638.6|4642.2|4636.2|4
1730984740000|2024-11-07 13:05:40|4644.2|4638.2|4645.1|4639.1|4645.1|4639.1|4644.2|4638.2|0
1730984750000|2024-11-07 13:05:50|4646.1|4640.1|4644.6|4638.6|4646.1|4640.1|4644|4638|19
1730984760000|2024-11-07 13:06:00|4644.8|4638.8|4647.6|4641.6|4647.6|4641.6|4644.7|4638.7|1
1730984770000|2024-11-07 13:06:10|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|0
1730984780000|2024-11-07 13:06:20|4647.9|4641.9|4645.2|4639.2|4647.9|4641.9|4645.2|4639.2|10
1730984790000|2024-11-07 13:06:30|4644.8|4638.8|4644.6|4638.6|4645|4639|4644.6|4638.6|0
1730984800000|2024-11-07 13:06:40|4644.7|4638.7|4645.1|4639.1|4645.1|4639.1|4644.7|4638.7|0
1730984810000|2024-11-07 13:06:50|4644.7|4638.7|4645|4639|4646.2|4640.2|4644.7|4638.7|2
1730984820000|2024-11-07 13:07:00|4644.6|4638.6|4643.6|4637.6|4646.6|4640.6|4643.5|4637.5|9
1730984830000|2024-11-07 13:07:10|4644.1|4638.1|4647.4|4641.4|4647.4|4641.4|4644.1|4638.1|19
1730984840000|2024-11-07 13:07:20|4647.5|4641.5|4648|4642|4648.4|4642.4|4647.5|4641.5|1
1730984850000|2024-11-07 13:07:30|4648.4|4642.4|4647.6|4641.6|4648.5|4642.5|4647.4|4641.4|0
1730984860000|2024-11-07 13:07:40|4647.5|4641.5|4647.4|4641.4|4647.6|4641.6|4647|4641|1
1730984870000|2024-11-07 13:07:50|4646.6|4640.6|4648|4642|4648.4|4642.4|4646.6|4640.6|0
1730984880000|2024-11-07 13:08:00|4648.4|4642.4|4648.1|4642.1|4648.7|4642.7|4647.6|4641.6|2
1730984890000|2024-11-07 13:08:10|4648.7|4642.7|4648.6|4642.6|4648.7|4642.7|4648.6|4642.6|2
1730984900000|2024-11-07 13:08:20|4648.7|4642.7|4648.5|4642.5|4648.7|4642.7|4648.4|4642.4|0
1730984910000|2024-11-07 13:08:30|4647.8|4641.8|4646.6|4640.6|4647.8|4641.8|4646.6|4640.6|1
1730984920000|2024-11-07 13:08:40|4647|4641|4648.1|4642.1|4648.1|4642.1|4646.8|4640.8|3
1730984930000|2024-11-07 13:08:50|4647.6|4641.6|4647|4641|4648|4642|4647|4641|1
1730984940000|2024-11-07 13:09:00|4646.6|4640.6|4645.5|4639.5|4646.6|4640.6|4644.5|4638.5|8
1730984950000|2024-11-07 13:09:10|4645.4|4639.4|4645.5|4639.5|4645.5|4639.5|4644.6|4638.6|1
1730984960000|2024-11-07 13:09:20|4645.9|4639.9|4646.4|4640.4|4646.4|4640.4|4645.5|4639.5|0
1730984970000|2024-11-07 13:09:30|4646.5|4640.5|4646.5|4640.5|4647.5|4641.5|4645.6|4639.6|3
1730984980000|2024-11-07 13:09:40|4646.4|4640.4|4649.5|4643.5|4649.5|4643.5|4646.1|4640.1|34
1730984990000|2024-11-07 13:09:50|4648.6|4642.6|4649.7|4643.7|4651.5|4645.5|4648.5|4642.5|23
1730985000000|2024-11-07 13:10:00|4649.6|4643.6|4645.6|4639.6|4649.6|4643.6|4645.6|4639.6|110
1730985010000|2024-11-07 13:10:10|4647.6|4641.6|4646.4|4640.4|4647.6|4641.6|4646.4|4640.4|8
1730985020000|2024-11-07 13:10:20|4646|4640|4645|4639|4646.5|4640.5|4645|4639|1
1730985030000|2024-11-07 13:10:30|4644.4|4638.4|4645.5|4639.5|4645.5|4639.5|4644.4|4638.4|0
1730985040000|2024-11-07 13:10:40|4646.5|4640.5|4644.5|4638.5|4646.5|4640.5|4644.5|4638.5|5
1730985060000|2024-11-07 13:11:00|4645.5|4639.5|4646.5|4640.5|4646.5|4640.5|4645.5|4639.5|4
1730985070000|2024-11-07 13:11:10|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4645.6|4639.6|0
1730985080000|2024-11-07 13:11:20|4646.9|4640.9|4645.6|4639.6|4647|4641|4645.5|4639.5|3
1730985090000|2024-11-07 13:11:30|4646|4640|4646|4640|4646.5|4640.5|4646|4640|2
1730985100000|2024-11-07 13:11:40|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|0
1730985110000|2024-11-07 13:11:50|4646|4640|4647.1|4641.1|4647.1|4641.1|4646|4640|2
1730985120000|2024-11-07 13:12:00|4649.5|4643.5|4648.6|4642.6|4649.6|4643.6|4648.6|4642.6|8
1730985130000|2024-11-07 13:12:10|4649|4643|4649.1|4643.1|4649.1|4643.1|4648.6|4642.6|0
1730985140000|2024-11-07 13:12:20|4649.6|4643.6|4650.6|4644.6|4650.6|4644.6|4649.6|4643.6|4
1730985150000|2024-11-07 13:12:30|4651|4645|4650.6|4644.6|4651.5|4645.5|4650.6|4644.6|0
1730985160000|2024-11-07 13:12:40|4651|4645|4652.5|4646.5|4652.5|4646.5|4650.6|4644.6|27
1730985170000|2024-11-07 13:12:50|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.1|4646.1|2
1730985180000|2024-11-07 13:13:00|4652.7|4646.7|4652.1|4646.1|4652.7|4646.7|4652.1|4646.1|3
1730985190000|2024-11-07 13:13:10|4651.6|4645.6|4653.6|4647.6|4653.6|4647.6|4649.6|4643.6|2
1730985200000|2024-11-07 13:13:20|4653.5|4647.5|4652.1|4646.1|4653.5|4647.5|4652.1|4646.1|0
1730985210000|2024-11-07 13:13:30|4652.2|4646.2|4653.6|4647.6|4653.6|4647.6|4652.2|4646.2|1
1730985220000|2024-11-07 13:13:40|4654|4648|4654.6|4648.6|4655.2|4649.2|4654|4648|3
1730985230000|2024-11-07 13:13:50|4654.7|4648.7|4655.1|4649.1|4655.6|4649.6|4654.1|4648.1|2
1730985240000|2024-11-07 13:14:00|4655.2|4649.2|4653.6|4647.6|4656.5|4650.5|4653.6|4647.6|6
1730985250000|2024-11-07 13:14:10|4653.5|4647.5|4650|4644|4654.4|4648.4|4649.2|4643.2|21
1730985260000|2024-11-07 13:14:20|4650.3|4644.3|4653.6|4647.6|4653.6|4647.6|4650.3|4644.3|21
1730985270000|2024-11-07 13:14:30|4653.5|4647.5|4653.6|4647.6|4654|4648|4652.6|4646.6|3
1730985280000|2024-11-07 13:14:40|4652.6|4646.6|4653.1|4647.1|4653.1|4647.1|4652.6|4646.6|1
1730985290000|2024-11-07 13:14:50|4653.5|4647.5|4653.2|4647.2|4653.6|4647.6|4653.1|4647.1|0
1730985300000|2024-11-07 13:15:00|4653.6|4647.6|4654.6|4648.6|4654.6|4648.6|4652.2|4646.2|12
1730985310000|2024-11-07 13:15:10|4655.1|4649.1|4655|4649|4657|4651|4654.6|4648.6|0
1730985320000|2024-11-07 13:15:20|4654.6|4648.6|4652.6|4646.6|4654.6|4648.6|4652.6|4646.6|4
1730985330000|2024-11-07 13:15:30|4653|4647|4653.6|4647.6|4654|4648|4653|4647|1
1730985340000|2024-11-07 13:15:40|4654|4648|4654.1|4648.1|4654.1|4648.1|4652.6|4646.6|1
1730985350000|2024-11-07 13:15:50|4654.5|4648.5|4652.6|4646.6|4654.5|4648.5|4652.6|4646.6|1
1730985360000|2024-11-07 13:16:00|4653.4|4647.4|4650|4644|4653.6|4647.6|4649.6|4643.6|0
1730985370000|2024-11-07 13:16:10|4650.4|4644.4|4649.4|4643.4|4650.4|4644.4|4649|4643|0
1730985380000|2024-11-07 13:16:20|4648.5|4642.5|4648.5|4642.5|4648.6|4642.6|4647.5|4641.5|1
1730985390000|2024-11-07 13:16:30|4648.6|4642.6|4648.5|4642.5|4648.6|4642.6|4647.6|4641.6|2
1730985400000|2024-11-07 13:16:40|4648.6|4642.6|4647.4|4641.4|4648.6|4642.6|4647.4|4641.4|5
1730985410000|2024-11-07 13:16:50|4646.4|4640.4|4647.6|4641.6|4648.1|4642.1|4646.4|4640.4|2
1730985420000|2024-11-07 13:17:00|4647.7|4641.7|4647.6|4641.6|4648.6|4642.6|4647.6|4641.6|2
1730985430000|2024-11-07 13:17:10|4647.5|4641.5|4647.5|4641.5|4647.6|4641.6|4647|4641|0
1730985440000|2024-11-07 13:17:20|4647|4641|4646|4640|4647|4641|4645.6|4639.6|4
1730985450000|2024-11-07 13:17:30|4646.4|4640.4|4644.5|4638.5|4646.4|4640.4|4644.5|4638.5|2
1730985460000|2024-11-07 13:17:40|4644.4|4638.4|4646|4640|4646|4640|4644.4|4638.4|2
1730985470000|2024-11-07 13:17:50|4645.6|4639.6|4647.6|4641.6|4647.6|4641.6|4645.6|4639.6|2
1730985480000|2024-11-07 13:18:00|4647.7|4641.7|4648.1|4642.1|4649|4643|4647.7|4641.7|0
1730985490000|2024-11-07 13:18:10|4649.1|4643.1|4649.6|4643.6|4650.6|4644.6|4649.1|4643.1|3
1730985500000|2024-11-07 13:18:20|4649.7|4643.7|4652.5|4646.5|4652.5|4646.5|4649.7|4643.7|3
1730985510000|2024-11-07 13:18:30|4652.6|4646.6|4652|4646|4653.5|4647.5|4652|4646|9
1730985520000|2024-11-07 13:18:40|4651.2|4645.2|4651.1|4645.1|4651.6|4645.6|4651.1|4645.1|0
1730985530000|2024-11-07 13:18:50|4651.2|4645.2|4650|4644|4652|4646|4650|4644|0
1730985540000|2024-11-07 13:19:00|4650.2|4644.2|4648.4|4642.4|4650.6|4644.6|4648|4642|9
1730985550000|2024-11-07 13:19:10|4648|4642|4648.6|4642.6|4648.6|4642.6|4648|4642|51
1730985560000|2024-11-07 13:19:20|4649|4643|4649.5|4643.5|4649.5|4643.5|4649|4643|0
1730985570000|2024-11-07 13:19:30|4649.6|4643.6|4650.6|4644.6|4650.6|4644.6|4649.6|4643.6|1
1730985580000|2024-11-07 13:19:40|4650|4644|4649.5|4643.5|4650|4644|4649.5|4643.5|3
1730985590000|2024-11-07 13:19:50|4649.4|4643.4|4649.5|4643.5|4649.5|4643.5|4649|4643|0
1730985600000|2024-11-07 13:20:00|4650|4644|4648.6|4642.6|4651|4645|4648.6|4642.6|6
1730985610000|2024-11-07 13:20:10|4648.7|4642.7|4648.4|4642.4|4649.6|4643.6|4648.4|4642.4|0
1730985620000|2024-11-07 13:20:20|4648|4642|4649.6|4643.6|4650|4644|4648|4642|5
1730985630000|2024-11-07 13:20:30|4650|4644|4649.6|4643.6|4650|4644|4649.6|4643.6|0
1730985640000|2024-11-07 13:20:40|4650.2|4644.2|4649.6|4643.6|4650.4|4644.4|4649.6|4643.6|1
1730985650000|2024-11-07 13:20:50|4649.4|4643.4|4649.4|4643.4|4649.5|4643.5|4649|4643|0
1730985660000|2024-11-07 13:21:00|4649.5|4643.5|4651.5|4645.5|4651.5|4645.5|4649.5|4643.5|1
1730985670000|2024-11-07 13:21:10|4650.4|4644.4|4645.6|4639.6|4650.4|4644.4|4644.5|4638.5|7
1730985680000|2024-11-07 13:21:20|4646|4640|4647.5|4641.5|4648|4642|4645.6|4639.6|6
1730985690000|2024-11-07 13:21:30|4647.4|4641.4|4646|4640|4647.4|4641.4|4646|4640|5
1730985700000|2024-11-07 13:21:40|4645.7|4639.7|4646|4640|4646|4640|4645.2|4639.2|1
1730985710000|2024-11-07 13:21:50|4647.5|4641.5|4646.6|4640.6|4649|4643|4646.6|4640.6|7
1730985720000|2024-11-07 13:22:00|4646.7|4640.7|4646.5|4640.5|4646.9|4640.9|4646|4640|1
1730985730000|2024-11-07 13:22:10|4645.4|4639.4|4645.5|4639.5|4646|4640|4645.4|4639.4|3
1730985740000|2024-11-07 13:22:20|4645.6|4639.6|4644.6|4638.6|4646.1|4640.1|4644.5|4638.5|4
1730985750000|2024-11-07 13:22:30|4644.5|4638.5|4644|4638|4644.5|4638.5|4643|4637|1
1730985760000|2024-11-07 13:22:40|4644.4|4638.4|4644|4638|4644.6|4638.6|4644|4638|2
1730985770000|2024-11-07 13:22:50|4643.5|4637.5|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|0
1730985780000|2024-11-07 13:23:00|4643.3|4637.3|4643.4|4637.4|4643.4|4637.4|4643|4637|1
1730985790000|2024-11-07 13:23:10|4643.6|4637.6|4644|4638|4644|4638|4643.5|4637.5|0
1730985800000|2024-11-07 13:23:20|4644.4|4638.4|4643.4|4637.4|4644.5|4638.5|4643.4|4637.4|1
1730985810000|2024-11-07 13:23:30|4643.5|4637.5|4643.4|4637.4|4643.5|4637.5|4643|4637|3
1730985820000|2024-11-07 13:23:40|4643.5|4637.5|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|0
1730985830000|2024-11-07 13:23:50|4643|4637|4643|4637|4643.4|4637.4|4643|4637|0
1730985840000|2024-11-07 13:24:00|4643.4|4637.4|4643|4637|4644.4|4638.4|4643|4637|3
1730985850000|2024-11-07 13:24:10|4642.9|4636.9|4643.4|4637.4|4643.4|4637.4|4642.9|4636.9|3
1730985860000|2024-11-07 13:24:20|4643.5|4637.5|4644.4|4638.4|4644.4|4638.4|4642.9|4636.9|1
1730985870000|2024-11-07 13:24:30|4644|4638|4642.9|4636.9|4644|4638|4642.9|4636.9|1
1730985880000|2024-11-07 13:24:40|4643.4|4637.4|4642.9|4636.9|4643.4|4637.4|4642.9|4636.9|1
1730985890000|2024-11-07 13:24:50|4643.4|4637.4|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|0
1730985900000|2024-11-07 13:25:00|4643.5|4637.5|4643|4637|4646.5|4640.5|4643|4637|14
1730985910000|2024-11-07 13:25:10|4643.4|4637.4|4642.9|4636.9|4643.4|4637.4|4642.9|4636.9|16
1730985920000|2024-11-07 13:25:20|4643.4|4637.4|4644.4|4638.4|4644.4|4638.4|4643.4|4637.4|3
1730985930000|2024-11-07 13:25:30|4644|4638|4643.4|4637.4|4644|4638|4643.4|4637.4|0
1730985940000|2024-11-07 13:25:40|4643.3|4637.3|4643|4637|4643.4|4637.4|4642.9|4636.9|2
1730985950000|2024-11-07 13:25:50|4642.9|4636.9|4642.9|4636.9|4643.4|4637.4|4642.9|4636.9|0
1730985960000|2024-11-07 13:26:00|4643|4637|4643.4|4637.4|4643.5|4637.5|4642.9|4636.9|5
1730985970000|2024-11-07 13:26:10|4643.5|4637.5|4642.9|4636.9|4643.5|4637.5|4642.9|4636.9|1
1730985980000|2024-11-07 13:26:20|4643.4|4637.4|4642.9|4636.9|4643.4|4637.4|4642.9|4636.9|1
1730985990000|2024-11-07 13:26:30|||||||||9
1730986000000|2024-11-07 13:26:40|4643|4637|4643.4|4637.4|4643.4|4637.4|4643|4637|0
1730986010000|2024-11-07 13:26:50|4642.9|4636.9|4642.9|4636.9|4643|4637|4642.9|4636.9|20
1730986020000|2024-11-07 13:27:00|4643.4|4637.4|4642.9|4636.9|4643.4|4637.4|4642.9|4636.9|3
1730986030000|2024-11-07 13:27:10|||||||||2
1730986040000|2024-11-07 13:27:20|||||||||1
1730986050000|2024-11-07 13:27:30|4643.1|4637.1|4643.3|4637.3|4643.4|4637.4|4643.1|4637.1|3
1730986060000|2024-11-07 13:27:40|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|2
1730986070000|2024-11-07 13:27:50|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4
1730986080000|2024-11-07 13:28:00|4643.8|4637.8|4643.9|4637.9|4643.9|4637.9|4643.4|4637.4|0
1730986090000|2024-11-07 13:28:10|4643.4|4637.4|4642.9|4636.9|4643.4|4637.4|4642.9|4636.9|1
1730986120000|2024-11-07 13:28:40|||||||||9
1730986130000|2024-11-07 13:28:50|4643.4|4637.4|4643.4|4637.4|4643.9|4637.9|4643.4|4637.4|2
1730986140000|2024-11-07 13:29:00|4644.5|4638.5|4643.4|4637.4|4644.5|4638.5|4643.4|4637.4|4
1730986150000|2024-11-07 13:29:10|4643.5|4637.5|4644.5|4638.5|4644.5|4638.5|4643.5|4637.5|3
1730986160000|2024-11-07 13:29:20|4644.4|4638.4|4644|4638|4644.4|4638.4|4644|4638|0
1730986170000|2024-11-07 13:29:30|4644.1|4638.1|4644.5|4638.5|4644.5|4638.5|4644.1|4638.1|2
1730986200000|2024-11-07 13:30:00|4644.4|4638.4|4644|4638|4644.4|4638.4|4644|4638|0
1730986210000|2024-11-07 13:30:10|4645.9|4639.9|4647.4|4641.4|4647.9|4641.9|4645.5|4639.5|15
1730986220000|2024-11-07 13:30:20|4647|4641|4650|4644|4650|4644|4647|4641|6
1730986230000|2024-11-07 13:30:30|4649.6|4643.6|4653.1|4647.1|4655|4649|4649.6|4643.6|47
1730986240000|2024-11-07 13:30:40|4652.5|4646.5|4648.5|4642.5|4652.5|4646.5|4648.5|4642.5|6
1730986250000|2024-11-07 13:30:50|4648.9|4642.9|4647.6|4641.6|4649|4643|4646.4|4640.4|3
1730986260000|2024-11-07 13:31:00|4648|4642|4653.9|4647.9|4654.3|4648.3|4647.1|4641.1|73
1730986270000|2024-11-07 13:31:10|4654.3|4648.3|4655.8|4649.8|4657.2|4651.2|4653.9|4647.9|20
1730986280000|2024-11-07 13:31:20|4655.4|4649.4|4658.3|4652.3|4659.8|4653.8|4655.3|4649.3|175
1730986290000|2024-11-07 13:31:30|4658.2|4652.2|4657.9|4651.9|4658.2|4652.2|4656.9|4650.9|0
1730986300000|2024-11-07 13:31:40|4657.8|4651.8|4658.8|4652.8|4658.9|4652.9|4657.8|4651.8|1
1730986310000|2024-11-07 13:31:50|4658.9|4652.9|4658.8|4652.8|4658.9|4652.9|4658.4|4652.4|2
1730986320000|2024-11-07 13:32:00|4658.9|4652.9|4657.8|4651.8|4658.9|4652.9|4657.4|4651.4|2
1730986330000|2024-11-07 13:32:10|4657.4|4651.4|4662.8|4656.8|4662.8|4656.8|4656.8|4650.8|344
1730986340000|2024-11-07 13:32:20|4661.8|4655.8|4661.8|4655.8|4662.8|4656.8|4661.8|4655.8|8
1730986350000|2024-11-07 13:32:30|4661.7|4655.7|4661.8|4655.8|4661.8|4655.8|4660.7|4654.7|9
1730986360000|2024-11-07 13:32:40|4660.8|4654.8|4660.4|4654.4|4661.3|4655.3|4660.4|4654.4|6
1730986370000|2024-11-07 13:32:50|4660.3|4654.3|4661.8|4655.8|4661.8|4655.8|4659.9|4653.9|5
1730986380000|2024-11-07 13:33:00|4661.9|4655.9|4662.8|4656.8|4663.3|4657.3|4661.8|4655.8|15
1730986390000|2024-11-07 13:33:10|4663.9|4657.9|4665|4659|4666.9|4660.9|4663.8|4657.8|105
1730986400000|2024-11-07 13:33:20|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665|4659|1
1730986410000|2024-11-07 13:33:30|4665.8|4659.8|4664.9|4658.9|4665.9|4659.9|4664.1|4658.1|30
1730986420000|2024-11-07 13:33:40|4664.8|4658.8|4670.4|4664.4|4671.3|4665.3|4664.4|4658.4|42
1730986430000|2024-11-07 13:33:50|4670|4664|4674.8|4668.8|4674.8|4668.8|4669.4|4663.4|52
1730986440000|2024-11-07 13:34:00|4675.6|4669.6|4672.3|4666.3|4675.6|4669.6|4672.3|4666.3|99
1730986450000|2024-11-07 13:34:10|4672.4|4666.4|4671.3|4665.3|4672.8|4666.8|4670.8|4664.8|4
1730986460000|2024-11-07 13:34:20|4670.8|4664.8|4670.3|4664.3|4671.3|4665.3|4669.7|4663.7|4
1730986470000|2024-11-07 13:34:30|4670.4|4664.4|4671.8|4665.8|4671.9|4665.9|4670.4|4664.4|8
1730986480000|2024-11-07 13:34:40|4671.4|4665.4|4675.8|4669.8|4676.3|4670.3|4671.4|4665.4|5
1730986490000|2024-11-07 13:34:50|4676.2|4670.2|4674.8|4668.8|4676.9|4670.9|4674.8|4668.8|22
1730986500000|2024-11-07 13:35:00|4674.9|4668.9|4680.9|4674.9|4680.9|4674.9|4674.9|4668.9|88
1730986510000|2024-11-07 13:35:10|4680.5|4674.5|4674|4668|4680.5|4674.5|4673.5|4667.5|15
1730986520000|2024-11-07 13:35:20|4674.8|4668.8|4676.9|4670.9|4679|4673|4674.8|4668.8|22
1730986530000|2024-11-07 13:35:30|4677|4671|4676.5|4670.5|4678.1|4672.1|4676.5|4670.5|11
1730986540000|2024-11-07 13:35:40|4676.1|4670.1|4678.9|4672.9|4678.9|4672.9|4676.1|4670.1|7
1730986550000|2024-11-07 13:35:50|4678.8|4672.8|4676.1|4670.1|4678.8|4672.8|4676|4670|2
1730986560000|2024-11-07 13:36:00|4676.9|4670.9|4677|4671|4678.9|4672.9|4676.9|4670.9|7
1730986570000|2024-11-07 13:36:10|4676.9|4670.9|4677.4|4671.4|4678|4672|4676.9|4670.9|3
1730986580000|2024-11-07 13:36:20|4677|4671|4674.9|4668.9|4677.4|4671.4|4674|4668|7
1730986590000|2024-11-07 13:36:30|4674.4|4668.4|4671.9|4665.9|4674.4|4668.4|4671|4665|5
1730986600000|2024-11-07 13:36:40|4671.8|4665.8|4671|4665|4672|4666|4670.9|4664.9|6
1730986610000|2024-11-07 13:36:50|4670.9|4664.9|4671|4665|4671|4665|4669.4|4663.4|8
1730986620000|2024-11-07 13:37:00|4670.9|4664.9|4670|4664|4670.9|4664.9|4670|4664|1
1730986630000|2024-11-07 13:37:10|4670.4|4664.4|4671|4665|4671|4665|4668|4662|7
1730986640000|2024-11-07 13:37:20|4671.4|4665.4|4676|4670|4676|4670|4671.4|4665.4|28
1730986650000|2024-11-07 13:37:30|4675.4|4669.4|4675.4|4669.4|4675.9|4669.9|4675|4669|2
1730986660000|2024-11-07 13:37:40|4676|4670|4677.5|4671.5|4677.9|4671.9|4675.4|4669.4|11
1730986670000|2024-11-07 13:37:50|4677.4|4671.4|4679.1|4673.1|4681.6|4675.6|4677.4|4671.4|27
1730986680000|2024-11-07 13:38:00|4680.9|4674.9|4681|4675|4681.8|4675.8|4680.9|4674.9|7
1730986690000|2024-11-07 13:38:10|4680.9|4674.9|4685.1|4679.1|4685.1|4679.1|4679.9|4673.9|31
1730986700000|2024-11-07 13:38:20|4685|4679|4686.1|4680.1|4686.1|4680.1|4683.6|4677.6|29
1730986710000|2024-11-07 13:38:30|4685.7|4679.7|4685.7|4679.7|4686.1|4680.1|4685.7|4679.7|36
1730986720000|2024-11-07 13:38:40|||||||||18
1730986730000|2024-11-07 13:38:50|4685.9|4679.9|4689.7|4683.7|4689.7|4683.7|4685.9|4679.9|40
1730986740000|2024-11-07 13:39:00|4690.2|4684.2|4690.2|4684.2|4691.1|4685.1|4686.9|4680.9|49
1730986750000|2024-11-07 13:39:10|4689.8|4683.8|4690.2|4684.2|4690.8|4684.8|4687.2|4681.2|10
1730986760000|2024-11-07 13:39:20|4690.1|4684.1|4689.6|4683.6|4690.1|4684.1|4688.7|4682.7|7
1730986770000|2024-11-07 13:39:30|4689.4|4683.4|4688.7|4682.7|4689.4|4683.4|4688.6|4682.6|2
1730986780000|2024-11-07 13:39:40|4689|4683|4689.4|4683.4|4690.2|4684.2|4688.7|4682.7|9
1730986790000|2024-11-07 13:39:50|4689.3|4683.3|4685.8|4679.8|4689.3|4683.3|4685.8|4679.8|8
1730986800000|2024-11-07 13:40:00|4686.2|4680.2|4685.1|4679.1|4686.6|4680.6|4684.1|4678.1|6
1730986810000|2024-11-07 13:40:10|4685.3|4679.3|4685.7|4679.7|4685.7|4679.7|4684.3|4678.3|7
1730986820000|2024-11-07 13:40:20|4685.3|4679.3|4684.3|4678.3|4685.3|4679.3|4684.3|4678.3|1
1730986830000|2024-11-07 13:40:30|4683.7|4677.7|4683.7|4677.7|4684.7|4678.7|4683.2|4677.2|8
1730986840000|2024-11-07 13:40:40|4682.7|4676.7|4675.6|4669.6|4682.7|4676.7|4675|4669|70
1730986850000|2024-11-07 13:40:50|4675.7|4669.7|4675|4669|4676.2|4670.2|4674.6|4668.6|9
1730986860000|2024-11-07 13:41:00|4675.1|4669.1|4675|4669|4675.1|4669.1|4674.1|4668.1|11
1730986870000|2024-11-07 13:41:10|4675.1|4669.1|4676.2|4670.2|4676.2|4670.2|4675.1|4669.1|1
1730986880000|2024-11-07 13:41:20|4676.1|4670.1|4676.1|4670.1|4677.6|4671.6|4676.1|4670.1|5
1730986890000|2024-11-07 13:41:30|4676.5|4670.5|4675.6|4669.6|4676.5|4670.5|4675|4669|2
1730986900000|2024-11-07 13:41:40|4675.5|4669.5|4675|4669|4675.5|4669.5|4674.5|4668.5|13
1730986910000|2024-11-07 13:41:50|4674.4|4668.4|4674|4668|4675|4669|4674|4668|5
1730986920000|2024-11-07 13:42:00|4673.9|4667.9|4672.9|4666.9|4673.9|4667.9|4672.8|4666.8|3
1730986930000|2024-11-07 13:42:10|4673.3|4667.3|4671.9|4665.9|4673.9|4667.9|4671.5|4665.5|7
1730986940000|2024-11-07 13:42:20|4672|4666|4675|4669|4675|4669|4672|4666|7
1730986950000|2024-11-07 13:42:30|4674.9|4668.9|4678|4672|4678|4672|4674.5|4668.5|4
1730986960000|2024-11-07 13:42:40|4677.3|4671.3|4675|4669|4677.3|4671.3|4673.5|4667.5|57
1730986970000|2024-11-07 13:42:50|4675.4|4669.4|4673|4667|4676|4670|4673|4667|4
1730986980000|2024-11-07 13:43:00|4673.1|4667.1|4676.5|4670.5|4676.9|4670.9|4673.1|4667.1|1
1730986990000|2024-11-07 13:43:10|4676.8|4670.8|4675.9|4669.9|4676.8|4670.8|4675.5|4669.5|1
1730987000000|2024-11-07 13:43:20|4676|4670|4676.9|4670.9|4676.9|4670.9|4676|4670|7
1730987010000|2024-11-07 13:43:30|4676.8|4670.8|4676.8|4670.8|4676.8|4670.8|4676.7|4670.7|1
1730987020000|2024-11-07 13:43:40|4677.7|4671.7|4680.4|4674.4|4680.4|4674.4|4677.7|4671.7|4
1730987030000|2024-11-07 13:43:50|4680|4674|4680.9|4674.9|4680.9|4674.9|4680|4674|10
1730987040000|2024-11-07 13:44:00|4681|4675|4681|4675|4681.4|4675.4|4681|4675|2
1730987050000|2024-11-07 13:44:10|4680.9|4674.9|4682.9|4676.9|4682.9|4676.9|4680.9|4674.9|3
1730987060000|2024-11-07 13:44:20|||||||||1
1730987080000|2024-11-07 13:44:40|4683.4|4677.4|4684|4678|4684|4678|4683|4677|3
1730987090000|2024-11-07 13:44:50|4683.5|4677.5|4681.9|4675.9|4683.5|4677.5|4681.5|4675.5|5
1730989800000|2024-11-07 14:30:00|4685.2|4679.2|4687.8|4681.8|4689.4|4683.4|4680.9|4674.9|395
1730989810000|2024-11-07 14:30:10|4687.9|4681.9|4678.3|4672.3|4689.3|4683.3|4677.9|4671.9|75
1730989820000|2024-11-07 14:30:20|4677.4|4671.4|4678.7|4672.7|4680.6|4674.6|4676.1|4670.1|238
1730989830000|2024-11-07 14:30:30|4678.8|4672.8|4679.1|4673.1|4681.2|4675.2|4677.6|4671.6|70
1730989840000|2024-11-07 14:30:40|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4673.6|4667.6|67
1730989850000|2024-11-07 14:30:50|4680.8|4674.8|4677.1|4671.1|4680.8|4674.8|4676.7|4670.7|57
1730989860000|2024-11-07 14:31:00|4677.2|4671.2|4672.7|4666.7|4677.7|4671.7|4671.7|4665.7|138
1730989870000|2024-11-07 14:31:10|4672.5|4666.5|4674.2|4668.2|4674.2|4668.2|4670.6|4664.6|32
1730989880000|2024-11-07 14:31:20|4674.6|4668.6|4678.6|4672.6|4678.6|4672.6|4674.6|4668.6|26
1730989890000|2024-11-07 14:31:30|4678.7|4672.7|4677.7|4671.7|4679.6|4673.6|4675.9|4669.9|37
1730989900000|2024-11-07 14:31:40|4678.1|4672.1|4682.7|4676.7|4682.7|4676.7|4677.1|4671.1|36
1730989910000|2024-11-07 14:31:50|4682.8|4676.8|4680.7|4674.7|4683.7|4677.7|4680.6|4674.6|9
1730989920000|2024-11-07 14:32:00|4678.7|4672.7|4675.7|4669.7|4681.8|4675.8|4673.7|4667.7|43
1730989930000|2024-11-07 14:32:10|4676.6|4670.6|4672.1|4666.1|4676.7|4670.7|4671.2|4665.2|41
1730989940000|2024-11-07 14:32:20|4672.7|4666.7|4672.6|4666.6|4674.7|4668.7|4671.7|4665.7|11
1730989950000|2024-11-07 14:32:30|4672.7|4666.7|4667.2|4661.2|4674.7|4668.7|4667.2|4661.2|37
1730989960000|2024-11-07 14:32:40|4667.6|4661.6|4671.7|4665.7|4675.7|4669.7|4666.7|4660.7|30
1730989970000|2024-11-07 14:32:50|4672.1|4666.1|4669.2|4663.2|4672.6|4666.6|4667.7|4661.7|50
1730989980000|2024-11-07 14:33:00|4669.6|4663.6|4670.7|4664.7|4671.1|4665.1|4669.1|4663.1|41
1730989990000|2024-11-07 14:33:10|4671.1|4665.1|4665.7|4659.7|4671.6|4665.6|4665.7|4659.7|31
1730990000000|2024-11-07 14:33:20|4666.1|4660.1|4667.6|4661.6|4667.7|4661.7|4665.1|4659.1|37
1730990010000|2024-11-07 14:33:30|4667.7|4661.7|4664.6|4658.6|4668.1|4662.1|4664.5|4658.5|12
1730990020000|2024-11-07 14:33:40|4664.5|4658.5|4663.5|4657.5|4665.4|4659.4|4662.1|4656.1|70
1730990030000|2024-11-07 14:33:50|4663.1|4657.1|4667|4661|4667.1|4661.1|4663.1|4657.1|25
1730990040000|2024-11-07 14:34:00|4667.1|4661.1|4669.2|4663.2|4669.6|4663.6|4665.6|4659.6|56
1730990050000|2024-11-07 14:34:10|4669.6|4663.6|4670.1|4664.1|4671.1|4665.1|4667.7|4661.7|56
1730990060000|2024-11-07 14:34:20|4669.6|4663.6|4670.1|4664.1|4670.7|4664.7|4666.1|4660.1|31
1730990070000|2024-11-07 14:34:30|4670.7|4664.7|4670.6|4664.6|4671.1|4665.1|4670.1|4664.1|20
1730990080000|2024-11-07 14:34:40|4671|4665|4669|4663|4672|4666|4668.1|4662.1|44
1730990090000|2024-11-07 14:34:50|4668.9|4662.9|4670.5|4664.5|4670.5|4664.5|4667.5|4661.5|14
1730990100000|2024-11-07 14:35:00|4670.4|4664.4|4666.9|4660.9|4671.5|4665.5|4664.5|4658.5|56
1730990110000|2024-11-07 14:35:10|4667.5|4661.5|4667.9|4661.9|4670.9|4664.9|4666.9|4660.9|51
1730990120000|2024-11-07 14:35:20|4667.4|4661.4|4666.3|4660.3|4667.4|4661.4|4663.3|4657.3|142
1730990130000|2024-11-07 14:35:30|4666.1|4660.1|4672.8|4666.8|4672.8|4666.8|4666.1|4660.1|64
1730990140000|2024-11-07 14:35:40|4673.2|4667.2|4672.3|4666.3|4673.2|4667.2|4669.4|4663.4|53
1730990150000|2024-11-07 14:35:50|4672.8|4666.8|4670.3|4664.3|4673.2|4667.2|4668.8|4662.8|21
1730990160000|2024-11-07 14:36:00|4671.2|4665.2|4669.8|4663.8|4671.7|4665.7|4669.8|4663.8|29
1730990170000|2024-11-07 14:36:10|4669.7|4663.7|4670.8|4664.8|4672.3|4666.3|4669.7|4663.7|69
1730990180000|2024-11-07 14:36:20|4671.3|4665.3|4670.2|4664.2|4673.2|4667.2|4669.8|4663.8|24
1730990190000|2024-11-07 14:36:30|4670.3|4664.3|4673.7|4667.7|4673.7|4667.7|4670.3|4664.3|31
1730990200000|2024-11-07 14:36:40|4673.3|4667.3|4670.3|4664.3|4673.3|4667.3|4670.3|4664.3|33
1730990210000|2024-11-07 14:36:50|4670.7|4664.7|4668.2|4662.2|4670.7|4664.7|4667.7|4661.7|27
1730990220000|2024-11-07 14:37:00|4668.3|4662.3|4665.7|4659.7|4669.7|4663.7|4664.3|4658.3|34
1730990230000|2024-11-07 14:37:10|4666.3|4660.3|4664.7|4658.7|4666.6|4660.6|4662.3|4656.3|36
1730990240000|2024-11-07 14:37:20|4667.2|4661.2|4668.3|4662.3|4668.7|4662.7|4664.7|4658.7|31
1730990250000|2024-11-07 14:37:30|4668.7|4662.7|4667.7|4661.7|4668.7|4662.7|4666.7|4660.7|32
1730990260000|2024-11-07 14:37:40|4667.2|4661.2|4667.7|4661.7|4667.7|4661.7|4664.7|4658.7|25
1730990270000|2024-11-07 14:37:50|4668.1|4662.1|4673.7|4667.7|4673.7|4667.7|4668.1|4662.1|23
1730990280000|2024-11-07 14:38:00|4674.2|4668.2|4669.7|4663.7|4674.2|4668.2|4668.2|4662.2|40
1730990290000|2024-11-07 14:38:10|4669.5|4663.5|4665.1|4659.1|4669.5|4663.5|4664|4658|205
1730990300000|2024-11-07 14:38:20|4665.5|4659.5|4662.5|4656.5|4665.5|4659.5|4662|4656|29
1730990310000|2024-11-07 14:38:30|4662.7|4656.7|4662|4656|4663|4657|4661.5|4655.5|31
1730990320000|2024-11-07 14:38:40|4662.1|4656.1|4663.5|4657.5|4663.5|4657.5|4662|4656|19
1730990330000|2024-11-07 14:38:50|4664.1|4658.1|4660.1|4654.1|4664.5|4658.5|4660.1|4654.1|428
1730990340000|2024-11-07 14:39:00|4659.6|4653.6|4655.5|4649.5|4660.1|4654.1|4654.9|4648.9|82
1730990350000|2024-11-07 14:39:10|4655.9|4649.9|4654.9|4648.9|4656.5|4650.5|4654.5|4648.5|54
1730990360000|2024-11-07 14:39:20|4655.3|4649.3|4653.3|4647.3|4655.4|4649.4|4652.8|4646.8|40
1730990370000|2024-11-07 14:39:30|4653.4|4647.4|4655.8|4649.8|4655.9|4649.9|4652.8|4646.8|132
1730990380000|2024-11-07 14:39:40|4655.9|4649.9|4657.9|4651.9|4660.4|4654.4|4655.9|4649.9|34
1730990390000|2024-11-07 14:39:50|4656.9|4650.9|4656.3|4650.3|4657.3|4651.3|4655.9|4649.9|40
1730990400000|2024-11-07 14:40:00|4653.9|4647.9|4651.9|4645.9|4654.9|4648.9|4651.8|4645.8|27
1730990410000|2024-11-07 14:40:10|4652.9|4646.9|4655.3|4649.3|4657.3|4651.3|4652.9|4646.9|126
1730990420000|2024-11-07 14:40:20|4655.8|4649.8|4654.3|4648.3|4656.3|4650.3|4654.3|4648.3|12
1730990430000|2024-11-07 14:40:30|4654.2|4648.2|4652.3|4646.3|4654.2|4648.2|4652.3|4646.3|14
1730990440000|2024-11-07 14:40:40|4651.8|4645.8|4652.1|4646.1|4652.1|4646.1|4650.1|4644.1|229
1730990450000|2024-11-07 14:40:50|4651.6|4645.6|4645.2|4639.2|4653.1|4647.1|4645.2|4639.2|77
1730990460000|2024-11-07 14:41:00|4644.7|4638.7|4640.1|4634.1|4645.2|4639.2|4639.7|4633.7|41
1730990470000|2024-11-07 14:41:10|4640.7|4634.7|4640.8|4634.8|4642.7|4636.7|4640.1|4634.1|42
1730990480000|2024-11-07 14:41:20|4640.7|4634.7|4640.2|4634.2|4640.7|4634.7|4639.7|4633.7|41
1730990490000|2024-11-07 14:41:30|4641.2|4635.2|4644.2|4638.2|4645.8|4639.8|4641.2|4635.2|30
1730990500000|2024-11-07 14:41:40|4643.8|4637.8|4640.1|4634.1|4645.2|4639.2|4640.1|4634.1|46
1730990510000|2024-11-07 14:41:50|4640.3|4634.3|4637.8|4631.8|4641.6|4635.6|4637.3|4631.3|61
1730990520000|2024-11-07 14:42:00|4637.9|4631.9|4634.2|4628.2|4638.2|4632.2|4631.7|4625.7|101
1730990530000|2024-11-07 14:42:10|4634.1|4628.1|4635|4629|4637.4|4631.4|4633.8|4627.8|218
1730990540000|2024-11-07 14:42:20|4635.4|4629.4|4633.9|4627.9|4635.8|4629.8|4633.9|4627.9|20
1730990550000|2024-11-07 14:42:30|4634.1|4628.1|4636.5|4630.5|4637.9|4631.9|4633.9|4627.9|35
1730990560000|2024-11-07 14:42:40|4637.4|4631.4|4635.4|4629.4|4638.5|4632.5|4634.4|4628.4|34
1730990570000|2024-11-07 14:42:50|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4632.9|4626.9|13
1730990580000|2024-11-07 14:43:00|4635|4629|4635.4|4629.4|4635.6|4629.6|4633.5|4627.5|18
1730990590000|2024-11-07 14:43:10|4635.3|4629.3|4634.5|4628.5|4635.4|4629.4|4633.5|4627.5|29
1730990600000|2024-11-07 14:43:20|4634.1|4628.1|4633.4|4627.4|4634.5|4628.5|4632.9|4626.9|19
1730990610000|2024-11-07 14:43:30|4633.5|4627.5|4637|4631|4637|4631|4631.9|4625.9|46
1730990620000|2024-11-07 14:43:40|4638|4632|4641|4635|4641.5|4635.5|4638|4632|62
1730990630000|2024-11-07 14:43:50|4640.6|4634.6|4643.1|4637.1|4643.1|4637.1|4640.5|4634.5|20
1730990640000|2024-11-07 14:44:00|4643.5|4637.5|4645.7|4639.7|4646.7|4640.7|4643.5|4637.5|27
1730990650000|2024-11-07 14:44:10|4646.7|4640.7|4647.2|4641.2|4647.2|4641.2|4646.2|4640.2|14
1730990660000|2024-11-07 14:44:20|4648.2|4642.2|4652.7|4646.7|4652.7|4646.7|4647.8|4641.8|54
1730990670000|2024-11-07 14:44:30|4652.5|4646.5|4652.9|4646.9|4655.3|4649.3|4652.3|4646.3|145
1730990680000|2024-11-07 14:44:40|4653.9|4647.9|4658.7|4652.7|4659.1|4653.1|4653.9|4647.9|53
1730990690000|2024-11-07 14:44:50|4659.8|4653.8|4662.9|4656.9|4664.3|4658.3|4659.8|4653.8|60
1730990700000|2024-11-07 14:45:00|4663.3|4657.3|4658.3|4652.3|4663.9|4657.9|4658.3|4652.3|36
1730990710000|2024-11-07 14:45:10|4657.7|4651.7|4658.2|4652.2|4658.3|4652.3|4656.3|4650.3|32
1730990720000|2024-11-07 14:45:20|4657.8|4651.8|4658.3|4652.3|4658.9|4652.9|4657.3|4651.3|15
1730990730000|2024-11-07 14:45:30|4658.4|4652.4|4659.5|4653.5|4659.5|4653.5|4658.3|4652.3|10
1730990740000|2024-11-07 14:45:40|4659.4|4653.4|4662.4|4656.4|4662.9|4656.9|4659.4|4653.4|38
1730990750000|2024-11-07 14:45:50|4662.8|4656.8|4664.8|4658.8|4665.3|4659.3|4662.4|4656.4|33
1730990760000|2024-11-07 14:46:00|4665.1|4659.1|4663.8|4657.8|4665.1|4659.1|4662.8|4656.8|17
1730990770000|2024-11-07 14:46:10|4663.4|4657.4|4664.8|4658.8|4665.4|4659.4|4661.5|4655.5|31
1730990780000|2024-11-07 14:46:20|4664.4|4658.4|4667.3|4661.3|4667.8|4661.8|4664.3|4658.3|16
1730990790000|2024-11-07 14:46:30|4664.9|4658.9|4662.5|4656.5|4664.9|4658.9|4662.4|4656.4|22
1730990800000|2024-11-07 14:46:40|4662.9|4656.9|4662.9|4656.9|4664.5|4658.5|4662.5|4656.5|15
1730990810000|2024-11-07 14:46:50|4663.4|4657.4|4664.9|4658.9|4665.3|4659.3|4663.4|4657.4|32
1730990820000|2024-11-07 14:47:00|4664.8|4658.8|4663.4|4657.4|4664.8|4658.8|4661.3|4655.3|23
1730990830000|2024-11-07 14:47:10|4659.1|4653.1|4656.5|4650.5|4659.1|4653.1|4656.5|4650.5|36
1730990840000|2024-11-07 14:47:20|4657.6|4651.6|4653.9|4647.9|4657.6|4651.6|4653.9|4647.9|36
1730990850000|2024-11-07 14:47:30|4653.8|4647.8|4653.3|4647.3|4654.3|4648.3|4653.3|4647.3|14
1730990860000|2024-11-07 14:47:40|4653.1|4647.1|4655.9|4649.9|4655.9|4649.9|4651.9|4645.9|14
1730990870000|2024-11-07 14:47:50|4656.4|4650.4|4657.8|4651.8|4657.8|4651.8|4654.9|4648.9|9
1730990880000|2024-11-07 14:48:00|4657.1|4651.1|4654.3|4648.3|4657.3|4651.3|4654.3|4648.3|21
1730990890000|2024-11-07 14:48:10|4653.8|4647.8|4654.3|4648.3|4654.3|4648.3|4652.8|4646.8|18
1730990900000|2024-11-07 14:48:20|4653.9|4647.9|4654.8|4648.8|4654.8|4648.8|4653.3|4647.3|14
1730990910000|2024-11-07 14:48:30|4654.9|4648.9|4658.3|4652.3|4658.3|4652.3|4654.9|4648.9|25
1730990920000|2024-11-07 14:48:40|4658.4|4652.4|4660.3|4654.3|4660.3|4654.3|4655.9|4649.9|34
1730990930000|2024-11-07 14:48:50|4659.3|4653.3|4657.4|4651.4|4659.3|4653.3|4657.3|4651.3|9
1730990940000|2024-11-07 14:49:00|4657.8|4651.8|4655.3|4649.3|4657.8|4651.8|4654.3|4648.3|29
1730990950000|2024-11-07 14:49:10|4655.4|4649.4|4657.8|4651.8|4657.8|4651.8|4655.4|4649.4|13
1730990960000|2024-11-07 14:49:20|4657.3|4651.3|4659.3|4653.3|4659.3|4653.3|4657.3|4651.3|6
1730990970000|2024-11-07 14:49:30|4659.8|4653.8|4658.3|4652.3|4659.8|4653.8|4655.8|4649.8|23
1730990980000|2024-11-07 14:49:40|4658.1|4652.1|4655.8|4649.8|4658.1|4652.1|4654.5|4648.5|16
1730990990000|2024-11-07 14:49:50|4656.3|4650.3|4654.9|4648.9|4656.3|4650.3|4654.9|4648.9|15
1730991000000|2024-11-07 14:50:00|4654.3|4648.3|4659.3|4653.3|4659.3|4653.3|4654.3|4648.3|22
1730991010000|2024-11-07 14:50:10|4659.1|4653.1|4659.3|4653.3|4660.4|4654.4|4658.3|4652.3|25
1730991020000|2024-11-07 14:50:20|4658.9|4652.9|4660.3|4654.3|4660.3|4654.3|4657.3|4651.3|22
1730991030000|2024-11-07 14:50:30|4659.3|4653.3|4660.3|4654.3|4660.9|4654.9|4659.3|4653.3|18
1730991040000|2024-11-07 14:50:40|4661.7|4655.7|4660.3|4654.3|4662.9|4656.9|4659.3|4653.3|27
1730991050000|2024-11-07 14:50:50|4660.7|4654.7|4661.3|4655.3|4663.2|4657.2|4660.7|4654.7|27
1730991060000|2024-11-07 14:51:00|4661.4|4655.4|4662.9|4656.9|4663.5|4657.5|4661.3|4655.3|9
1730991070000|2024-11-07 14:51:10|4663.3|4657.3|4665.9|4659.9|4667.4|4661.4|4663.3|4657.3|43
1730991080000|2024-11-07 14:51:20|4666.8|4660.8|4668.3|4662.3|4669.3|4663.3|4665.9|4659.9|44
1730991090000|2024-11-07 14:51:30|4667.9|4661.9|4668.5|4662.5|4669|4663|4666.5|4660.5|19
1730991100000|2024-11-07 14:51:40|4669.1|4663.1|4668.9|4662.9|4669.5|4663.5|4668.5|4662.5|17
1730991110000|2024-11-07 14:51:50|4668.5|4662.5|4668.4|4662.4|4670|4664|4667.9|4661.9|10
1730991120000|2024-11-07 14:52:00|4668|4662|4665.9|4659.9|4668|4662|4663.8|4657.8|28
1730991130000|2024-11-07 14:52:10|4665.8|4659.8|4665.9|4659.9|4666|4660|4663.9|4657.9|20
1730991140000|2024-11-07 14:52:20|4665.5|4659.5|4663.9|4657.9|4666.9|4660.9|4663.9|4657.9|38
1730991150000|2024-11-07 14:52:30|4662.7|4656.7|4661|4655|4662.7|4656.7|4659.5|4653.5|23
1730991160000|2024-11-07 14:52:40|4661.4|4655.4|4665.4|4659.4|4665.4|4659.4|4661|4655|17
1730991170000|2024-11-07 14:52:50|4665.3|4659.3|4665.5|4659.5|4665.5|4659.5|4664.9|4658.9|13
1730991180000|2024-11-07 14:53:00|4665.9|4659.9|4659.3|4653.3|4665.9|4659.9|4658.9|4652.9|30
1730991190000|2024-11-07 14:53:10|4660.9|4654.9|4662.4|4656.4|4662.4|4656.4|4660.3|4654.3|29
1730991200000|2024-11-07 14:53:20|4662.8|4656.8|4660.9|4654.9|4662.8|4656.8|4660.5|4654.5|1
1730991210000|2024-11-07 14:53:30|4661.3|4655.3|4664.4|4658.4|4665|4659|4660.9|4654.9|20
1730991220000|2024-11-07 14:53:40|4664.3|4658.3|4665.5|4659.5|4665.5|4659.5|4662.9|4656.9|29
1730991230000|2024-11-07 14:53:50|4665.9|4659.9|4666.9|4660.9|4666.9|4660.9|4665.4|4659.4|8
1730991240000|2024-11-07 14:54:00|4666.8|4660.8|4666.1|4660.1|4666.9|4660.9|4665.3|4659.3|30
1730991250000|2024-11-07 14:54:10|4665.3|4659.3|4664.9|4658.9|4665.8|4659.8|4664.9|4658.9|4
1730991260000|2024-11-07 14:54:20|4664.7|4658.7|4659.7|4653.7|4665.3|4659.3|4659.7|4653.7|30
1730991270000|2024-11-07 14:54:30|4658.8|4652.8|4660.3|4654.3|4660.3|4654.3|4657.3|4651.3|18
1730991280000|2024-11-07 14:54:40|4659.9|4653.9|4665.1|4659.1|4665.1|4659.1|4659.8|4653.8|17
1730991290000|2024-11-07 14:54:50|4665|4659|4666.5|4660.5|4666.5|4660.5|4665|4659|8
1730991300000|2024-11-07 14:55:00|4669|4663|4665.6|4659.6|4669|4663|4665.2|4659.2|40
1730991310000|2024-11-07 14:55:10|4666.6|4660.6|4666.1|4660.1|4667.5|4661.5|4665.1|4659.1|17
1730991320000|2024-11-07 14:55:20|4665.6|4659.6|4665|4659|4668.1|4662.1|4665|4659|32
1730991330000|2024-11-07 14:55:30|4665.1|4659.1|4665.5|4659.5|4665.5|4659.5|4663.5|4657.5|13
1730991340000|2024-11-07 14:55:40|4665.7|4659.7|4667.2|4661.2|4667.6|4661.6|4665.5|4659.5|12
1730991350000|2024-11-07 14:55:50|4667.1|4661.1|4671.6|4665.6|4671.6|4665.6|4666|4660|13
1730991360000|2024-11-07 14:56:00|4673.6|4667.6|4675.7|4669.7|4676.7|4670.7|4673.6|4667.6|131
1730991370000|2024-11-07 14:56:10|4674.6|4668.6|4675.7|4669.7|4677.2|4671.2|4674.6|4668.6|33
1730991380000|2024-11-07 14:56:20|4675.6|4669.6|4678.1|4672.1|4678.1|4672.1|4674.1|4668.1|34
1730991390000|2024-11-07 14:56:30|4677.7|4671.7|4676.7|4670.7|4677.7|4671.7|4676.7|4670.7|19
1730991400000|2024-11-07 14:56:40|4677.1|4671.1|4677.7|4671.7|4678.1|4672.1|4676.7|4670.7|125
1730991410000|2024-11-07 14:56:50|4677.5|4671.5|4677.2|4671.2|4677.7|4671.7|4674.8|4668.8|57
1730991420000|2024-11-07 14:57:00|4677.7|4671.7|4674.1|4668.1|4678.1|4672.1|4673.7|4667.7|31
1730991430000|2024-11-07 14:57:10|4675.7|4669.7|4675.1|4669.1|4676.2|4670.2|4675.1|4669.1|19
1730991440000|2024-11-07 14:57:20|4673.1|4667.1|4671.1|4665.1|4674.1|4668.1|4671.1|4665.1|53
1730991450000|2024-11-07 14:57:30|4671.2|4665.2|4671.7|4665.7|4673.5|4667.5|4670.7|4664.7|27
1730991460000|2024-11-07 14:57:40|4671.6|4665.6|4671.6|4665.6|4672.1|4666.1|4669.5|4663.5|22
1730991470000|2024-11-07 14:57:50|4671.5|4665.5|4673.1|4667.1|4673.1|4667.1|4671.1|4665.1|18
1730991480000|2024-11-07 14:58:00|4673.5|4667.5|4671.5|4665.5|4673.5|4667.5|4669.1|4663.1|64
1730991490000|2024-11-07 14:58:10|4671.1|4665.1|4672.6|4666.6|4673|4667|4670.5|4664.5|13
1730991500000|2024-11-07 14:58:20|4672.5|4666.5|4670.7|4664.7|4672.5|4666.5|4670.7|4664.7|7
1730991510000|2024-11-07 14:58:30|4671.1|4665.1|4667.2|4661.2|4671.1|4665.1|4667.1|4661.1|30
1730991520000|2024-11-07 14:58:40|4667.7|4661.7|4668.1|4662.1|4668.2|4662.2|4667.2|4661.2|9
1730991530000|2024-11-07 14:58:50|4668.5|4662.5|4667.1|4661.1|4669.6|4663.6|4667.1|4661.1|18
1730991540000|2024-11-07 14:59:00|4666.7|4660.7|4666.7|4660.7|4667.2|4661.2|4665.1|4659.1|14
1730991550000|2024-11-07 14:59:10|4667.1|4661.1|4664.2|4658.2|4667.1|4661.1|4664.2|4658.2|21
1730991560000|2024-11-07 14:59:20|4664.1|4658.1|4665.1|4659.1|4665.1|4659.1|4664.1|4658.1|11
1730991570000|2024-11-07 14:59:30|4664.7|4658.7|4660.5|4654.5|4665.1|4659.1|4660.5|4654.5|20
1730991580000|2024-11-07 14:59:40|4660.6|4654.6|4662.1|4656.1|4662.1|4656.1|4660.6|4654.6|16
1730991590000|2024-11-07 14:59:50|4662|4656|4664.1|4658.1|4665.1|4659.1|4662|4656|9
1730991600000|2024-11-07 15:00:00|4665.7|4659.7|4670.7|4664.7|4671.7|4665.7|4665.7|4659.7|42
1730991610000|2024-11-07 15:00:10|4671.2|4665.2|4676.7|4670.7|4677.1|4671.1|4671.2|4665.2|22
1730991620000|2024-11-07 15:00:20|4676.6|4670.6|4680.7|4674.7|4680.7|4674.7|4676.6|4670.6|58
1730991630000|2024-11-07 15:00:30|4680.2|4674.2|4680.5|4674.5|4680.7|4674.7|4679.7|4673.7|16
1730991640000|2024-11-07 15:00:40|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4678.1|4672.1|22
1730991650000|2024-11-07 15:00:50|4680.7|4674.7|4681.1|4675.1|4681.7|4675.7|4680.7|4674.7|12
1730991660000|2024-11-07 15:01:00|4680.7|4674.7|4677.2|4671.2|4681.1|4675.1|4677.2|4671.2|25
1730991670000|2024-11-07 15:01:10|4677.1|4671.1|4678.1|4672.1|4678.7|4672.7|4675.7|4669.7|23
1730991680000|2024-11-07 15:01:20|4677.7|4671.7|4672.7|4666.7|4678.1|4672.1|4672.7|4666.7|22
1730991690000|2024-11-07 15:01:30|4673.1|4667.1|4672.7|4666.7|4675.2|4669.2|4672.7|4666.7|23
1730991700000|2024-11-07 15:01:40|4673.1|4667.1|4672.1|4666.1|4673.1|4667.1|4671.5|4665.5|21
1730991710000|2024-11-07 15:01:50|4672.2|4666.2|4674.5|4668.5|4674.6|4668.6|4671.7|4665.7|57
1730991720000|2024-11-07 15:02:00|4674.6|4668.6|4673.1|4667.1|4675.1|4669.1|4673.1|4667.1|17
1730991730000|2024-11-07 15:02:10|4673.5|4667.5|4672.1|4666.1|4673.5|4667.5|4671.6|4665.6|19
1730991740000|2024-11-07 15:02:20|4671.9|4665.9|4669.5|4663.5|4671.9|4665.9|4669.1|4663.1|31
1730991750000|2024-11-07 15:02:30|4668.7|4662.7|4669|4663|4669.1|4663.1|4667.6|4661.6|10
1730991760000|2024-11-07 15:02:40|4668.6|4662.6|4674.7|4668.7|4674.7|4668.7|4668.1|4662.1|16
1730991770000|2024-11-07 15:02:50|4676.3|4670.3|4675.7|4669.7|4678.7|4672.7|4675.7|4669.7|21
1730991780000|2024-11-07 15:03:00|4675.2|4669.2|4674.1|4668.1|4676.1|4670.1|4673.7|4667.7|13
1730991790000|2024-11-07 15:03:10|4673.7|4667.7|4675.1|4669.1|4675.2|4669.2|4673.7|4667.7|11
1730991800000|2024-11-07 15:03:20|4674.7|4668.7|4673.7|4667.7|4676.1|4670.1|4672.1|4666.1|21
1730991810000|2024-11-07 15:03:30|4674.1|4668.1|4674.7|4668.7|4675.7|4669.7|4673.7|4667.7|29
1730991820000|2024-11-07 15:03:40|4675.2|4669.2|4674.8|4668.8|4675.7|4669.7|4674.2|4668.2|15
1730991830000|2024-11-07 15:03:50|4674.7|4668.7|4673.3|4667.3|4675.3|4669.3|4671.7|4665.7|27
1730991840000|2024-11-07 15:04:00|4673.7|4667.7|4675.3|4669.3|4676.3|4670.3|4673.3|4667.3|40
1730991850000|2024-11-07 15:04:10|4674.9|4668.9|4676.1|4670.1|4676.5|4670.5|4672.5|4666.5|26
1730991860000|2024-11-07 15:04:20|4675.9|4669.9|4676.1|4670.1|4677|4671|4675.9|4669.9|15
1730991870000|2024-11-07 15:04:30|4676|4670|4676|4670|4676.6|4670.6|4676|4670|6
1730991880000|2024-11-07 15:04:40|4676.1|4670.1|4676.4|4670.4|4676.5|4670.5|4674.9|4668.9|173
1730991890000|2024-11-07 15:04:50|4676|4670|4678.6|4672.6|4679|4673|4675.9|4669.9|24
1730991900000|2024-11-07 15:05:00|4678.1|4672.1|4679.1|4673.1|4679.6|4673.6|4678.1|4672.1|18
1730991910000|2024-11-07 15:05:10|4679.6|4673.6|4676.1|4670.1|4679.6|4673.6|4675.6|4669.6|52
1730991920000|2024-11-07 15:05:20|4676.5|4670.5|4674.6|4668.6|4676.7|4670.7|4674.6|4668.6|27
1730991930000|2024-11-07 15:05:30|4675|4669|4680.1|4674.1|4680.1|4674.1|4675|4669|43
1730991940000|2024-11-07 15:05:40|4679.6|4673.6|4679.1|4673.1|4680.1|4674.1|4678.5|4672.5|38
1730991950000|2024-11-07 15:05:50|4679|4673|4678.5|4672.5|4679.5|4673.5|4677.9|4671.9|17
1730991960000|2024-11-07 15:06:00|4678.9|4672.9|4682.1|4676.1|4682.1|4676.1|4678.5|4672.5|65
1730991970000|2024-11-07 15:06:10|4681.6|4675.6|4681.5|4675.5|4682.1|4676.1|4679.5|4673.5|34
1730991980000|2024-11-07 15:06:20|4681.6|4675.6|4680.5|4674.5|4682.1|4676.1|4680.5|4674.5|22
1730991990000|2024-11-07 15:06:30|4680.7|4674.7|4681.1|4675.1|4681.6|4675.6|4680.6|4674.6|8
1730992000000|2024-11-07 15:06:40|4681.5|4675.5|4681.1|4675.1|4681.5|4675.5|4681.1|4675.1|8
1730992010000|2024-11-07 15:06:50|4680.7|4674.7|4680.1|4674.1|4681.5|4675.5|4677.6|4671.6|81
1730992020000|2024-11-07 15:07:00|4680|4674|4676.6|4670.6|4680.1|4674.1|4676.5|4670.5|37
1730992030000|2024-11-07 15:07:10|4676.1|4670.1|4676.5|4670.5|4677.5|4671.5|4676.1|4670.1|69
1730992040000|2024-11-07 15:07:20|4676.1|4670.1|4677.5|4671.5|4677.6|4671.6|4675.1|4669.1|6
1730992050000|2024-11-07 15:07:30|4677.1|4671.1|4676.7|4670.7|4677.6|4671.6|4676.1|4670.1|18
1730992060000|2024-11-07 15:07:40|4677.1|4671.1|4678.1|4672.1|4678.6|4672.6|4677.1|4671.1|20
1730992070000|2024-11-07 15:07:50|4678.3|4672.3|4680.6|4674.6|4680.6|4674.6|4678.3|4672.3|20
1730992080000|2024-11-07 15:08:00|4680.5|4674.5|4682.1|4676.1|4682.6|4676.6|4680.5|4674.5|6
1730992090000|2024-11-07 15:08:10|4682.6|4676.6|4680.1|4674.1|4682.6|4676.6|4679.6|4673.6|17
1730992100000|2024-11-07 15:08:20|4679.7|4673.7|4683.1|4677.1|4683.3|4677.3|4679.7|4673.7|78
1730992110000|2024-11-07 15:08:30|4683.5|4677.5|4686.8|4680.8|4687.2|4681.2|4683.1|4677.1|20
1730992120000|2024-11-07 15:08:40|4686.9|4680.9|4686.7|4680.7|4688.3|4682.3|4686.3|4680.3|61
1730992130000|2024-11-07 15:08:50|4686.3|4680.3|4687.2|4681.2|4687.2|4681.2|4686.2|4680.2|7
1730992140000|2024-11-07 15:09:00|4687.3|4681.3|4687.9|4681.9|4689.3|4683.3|4687.3|4681.3|5
1730992150000|2024-11-07 15:09:10|4688.1|4682.1|4687.6|4681.6|4688.6|4682.6|4686.7|4680.7|28
1730992160000|2024-11-07 15:09:20|4687.7|4681.7|4688.8|4682.8|4688.8|4682.8|4687.2|4681.2|5
1730992170000|2024-11-07 15:09:30|4688.7|4682.7|4685.8|4679.8|4689.3|4683.3|4685.6|4679.6|10
1730992180000|2024-11-07 15:09:40|4686.6|4680.6|4683.8|4677.8|4686.6|4680.6|4683.3|4677.3|26
1730992190000|2024-11-07 15:09:50|4683.9|4677.9|4684.8|4678.8|4685.3|4679.3|4683.8|4677.8|14
1730992200000|2024-11-07 15:10:00|4684.3|4678.3|4685.7|4679.7|4687.3|4681.3|4684.3|4678.3|12
1730992210000|2024-11-07 15:10:10|4685.8|4679.8|4685.7|4679.7|4686.6|4680.6|4684.8|4678.8|65
1730992220000|2024-11-07 15:10:20|4684.6|4678.6|4683.7|4677.7|4684.7|4678.7|4683.7|4677.7|3
1730992230000|2024-11-07 15:10:30|4683.6|4677.6|4681.7|4675.7|4683.6|4677.6|4681.7|4675.7|4
1730992240000|2024-11-07 15:10:40|4681.8|4675.8|4685.7|4679.7|4685.7|4679.7|4681.8|4675.8|41
1730992250000|2024-11-07 15:10:50|4685.8|4679.8|4684.8|4678.8|4685.8|4679.8|4684.3|4678.3|8
1730992260000|2024-11-07 15:11:00|4684.9|4678.9|4689.2|4683.2|4689.3|4683.3|4684.8|4678.8|9
1730992270000|2024-11-07 15:11:10|4689.1|4683.1|4685.8|4679.8|4689.1|4683.1|4685.7|4679.7|39
1730992280000|2024-11-07 15:11:20|4685.7|4679.7|4688.3|4682.3|4688.7|4682.7|4685.3|4679.3|17
1730992290000|2024-11-07 15:11:30|4688.1|4682.1|4687.9|4681.9|4688.1|4682.1|4685.7|4679.7|20
1730992300000|2024-11-07 15:11:40|4687.8|4681.8|4689.3|4683.3|4689.3|4683.3|4687.3|4681.3|22
1730992310000|2024-11-07 15:11:50|4690.8|4684.8|4690.3|4684.3|4690.8|4684.8|4690.1|4684.1|10
1730992320000|2024-11-07 15:12:00|4689.7|4683.7|4692.3|4686.3|4692.7|4686.7|4687.7|4681.7|48
1730992330000|2024-11-07 15:12:10|4692.7|4686.7|4696.8|4690.8|4696.8|4690.8|4692.7|4686.7|39
1730992340000|2024-11-07 15:12:20|4696.7|4690.7|4698.3|4692.3|4698.3|4692.3|4695.7|4689.7|32
1730992350000|2024-11-07 15:12:30|4697.8|4691.8|4696.3|4690.3|4697.8|4691.8|4694.7|4688.7|80
1730992360000|2024-11-07 15:12:40|4695.7|4689.7|4698.5|4692.5|4698.9|4692.9|4695.7|4689.7|68
1730992370000|2024-11-07 15:12:50|4698.4|4692.4|4696.3|4690.3|4698.4|4692.4|4695.4|4689.4|14
1730992380000|2024-11-07 15:13:00|4696.4|4690.4|4696.9|4690.9|4698|4692|4694.9|4688.9|57
1730992390000|2024-11-07 15:13:10|4697|4691|4697.9|4691.9|4699.3|4693.3|4696.9|4690.9|29
1730992400000|2024-11-07 15:13:20|4697|4691|4698.9|4692.9|4698.9|4692.9|4696.8|4690.8|24
1730992410000|2024-11-07 15:13:30|4698.8|4692.8|4695.9|4689.9|4698.8|4692.8|4695.4|4689.4|48
1730992420000|2024-11-07 15:13:40|4697|4691|4698.9|4692.9|4698.9|4692.9|4697|4691|19
1730992430000|2024-11-07 15:13:50|4699.5|4693.5|4701.9|4695.9|4702.5|4696.5|4699.5|4693.5|36
1730992440000|2024-11-07 15:14:00|4701|4695|4699.3|4693.3|4701|4695|4698.9|4692.9|19
1730992450000|2024-11-07 15:14:10|4698.5|4692.5|4700|4694|4702.9|4696.9|4698.5|4692.5|34
1730992460000|2024-11-07 15:14:20|4699.9|4693.9|4699.9|4693.9|4700.5|4694.5|4699.5|4693.5|15
1730992470000|2024-11-07 15:14:30|4699.8|4693.8|4700.9|4694.9|4700.9|4694.9|4698.9|4692.9|17
1730992480000|2024-11-07 15:14:40|4700.4|4694.4|4701.1|4695.1|4701.1|4695.1|4698.5|4692.5|150
1730992490000|2024-11-07 15:14:50|4700.7|4694.7|4705.5|4699.5|4706|4700|4700.1|4694.1|30
1730992500000|2024-11-07 15:15:00|4705|4699|4710.7|4704.7|4712.1|4706.1|4705|4699|147
1730992510000|2024-11-07 15:15:10|4710.6|4704.6|4709.8|4703.8|4710.7|4704.7|4708.2|4702.2|45
1730992520000|2024-11-07 15:15:20|4709.9|4703.9|4708.1|4702.1|4710.3|4704.3|4708.1|4702.1|100
1730992530000|2024-11-07 15:15:30|4707.7|4701.7|4708.1|4702.1|4709.2|4703.2|4707.6|4701.6|26
1730992540000|2024-11-07 15:15:40|4709.1|4703.1|4709.1|4703.1|4709.1|4703.1|4708.1|4702.1|19
1730992550000|2024-11-07 15:15:50|4708.7|4702.7|4707.7|4701.7|4709.1|4703.1|4707.7|4701.7|6
1730992560000|2024-11-07 15:16:00|4707.5|4701.5|4708.1|4702.1|4708.2|4702.2|4705.1|4699.1|142
1730992570000|2024-11-07 15:16:10|4707.7|4701.7|4704.9|4698.9|4708.1|4702.1|4704.9|4698.9|48
1730992580000|2024-11-07 15:16:20|4705.3|4699.3|4706|4700|4707.5|4701.5|4705|4699|79
1730992590000|2024-11-07 15:16:30|4706.1|4700.1|4707|4701|4707|4701|4705.5|4699.5|7
1730992600000|2024-11-07 15:16:40|4707.5|4701.5|4705.9|4699.9|4708|4702|4705.5|4699.5|23
1730992610000|2024-11-07 15:16:50|4705.5|4699.5|4709.1|4703.1|4709.1|4703.1|4705|4699|73
1730992620000|2024-11-07 15:17:00|4709.5|4703.5|4713|4707|4713|4707|4709.1|4703.1|42
1730992630000|2024-11-07 15:17:10|4713.1|4707.1|4715.1|4709.1|4715.1|4709.1|4712.2|4706.2|37
1730992640000|2024-11-07 15:17:20|4714.6|4708.6|4711.6|4705.6|4716.5|4710.5|4711.6|4705.6|63
1730992650000|2024-11-07 15:17:30|4712.2|4706.2|4706.7|4700.7|4712.7|4706.7|4706.7|4700.7|18
1730992660000|2024-11-07 15:17:40|4706.5|4700.5|4710|4704|4710.1|4704.1|4705.7|4699.7|37
1730992670000|2024-11-07 15:17:50|4710.1|4704.1|4706.9|4700.9|4710.5|4704.5|4706.9|4700.9|21
1730992680000|2024-11-07 15:18:00|4706.4|4700.4|4708.5|4702.5|4708.5|4702.5|4705|4699|52
1730992690000|2024-11-07 15:18:10|4709|4703|4704.5|4698.5|4709|4703|4704.5|4698.5|23
1730992700000|2024-11-07 15:18:20|4704.9|4698.9|4704.9|4698.9|4705.5|4699.5|4704.9|4698.9|12
1730992710000|2024-11-07 15:18:30|4705|4699|4703|4697|4705.5|4699.5|4702.9|4696.9|15
1730992720000|2024-11-07 15:18:40|4702.9|4696.9|4704.4|4698.4|4704.9|4698.9|4702.3|4696.3|97
1730992730000|2024-11-07 15:18:50|4704.9|4698.9|4705|4699|4706.4|4700.4|4704.5|4698.5|3
1730992740000|2024-11-07 15:19:00|4705.4|4699.4|4709.5|4703.5|4709.5|4703.5|4705.4|4699.4|14
1730992750000|2024-11-07 15:19:10|4710|4704|4709.5|4703.5|4710.5|4704.5|4709.5|4703.5|22
1730992760000|2024-11-07 15:19:20|4709.9|4703.9|4710.9|4704.9|4711.5|4705.5|4706|4700|51
1730992770000|2024-11-07 15:19:30|4710.4|4704.4|4710.6|4704.6|4712.6|4706.6|4710.4|4704.4|25
1730992780000|2024-11-07 15:19:40|4710.1|4704.1|4714.5|4708.5|4714.5|4708.5|4710.1|4704.1|38
1730992790000|2024-11-07 15:19:50|4714.6|4708.6|4711|4705|4715.9|4709.9|4711|4705|41
1730992800000|2024-11-07 15:20:00|4711.5|4705.5|4706.9|4700.9|4711.5|4705.5|4706.8|4700.8|56
1730992810000|2024-11-07 15:20:10|4706.8|4700.8|4707.1|4701.1|4707.5|4701.5|4706.8|4700.8|38
1730992820000|2024-11-07 15:20:20|4705.7|4699.7|4703.6|4697.6|4705.7|4699.7|4703.6|4697.6|18
1730992830000|2024-11-07 15:20:30|4703.7|4697.7|4701.8|4695.8|4703.7|4697.7|4701.8|4695.8|3
1730992840000|2024-11-07 15:20:40|4701.9|4695.9|4700.7|4694.7|4702.7|4696.7|4700.3|4694.3|17
1730992850000|2024-11-07 15:20:50|4701.2|4695.2|4702.7|4696.7|4703.6|4697.6|4700.7|4694.7|22
1730992860000|2024-11-07 15:21:00|4703.7|4697.7|4704.7|4698.7|4705.3|4699.3|4703.7|4697.7|10
1730992870000|2024-11-07 15:21:10|4704.3|4698.3|4703.3|4697.3|4705.7|4699.7|4703.3|4697.3|21
1730992880000|2024-11-07 15:21:20|4703.2|4697.2|4703.7|4697.7|4704.7|4698.7|4703.2|4697.2|7
1730992890000|2024-11-07 15:21:30|4705.7|4699.7|4709.2|4703.2|4709.2|4703.2|4705.7|4699.7|12
1730992900000|2024-11-07 15:21:40|4708.8|4702.8|4709.3|4703.3|4709.3|4703.3|4708.3|4702.3|5
1730992910000|2024-11-07 15:21:50|4709.7|4703.7|4710.1|4704.1|4710.7|4704.7|4709.3|4703.3|48
1730992920000|2024-11-07 15:22:00|4709.7|4703.7|4706.2|4700.2|4709.7|4703.7|4706.2|4700.2|14
1730992930000|2024-11-07 15:22:10|4706.3|4700.3|4707.1|4701.1|4708.3|4702.3|4706.3|4700.3|19
1730992940000|2024-11-07 15:22:20|4706.6|4700.6|4705.1|4699.1|4706.7|4700.7|4704.1|4698.1|12
1730992950000|2024-11-07 15:22:30|4705.7|4699.7|4705.7|4699.7|4706.1|4700.1|4704.7|4698.7|5
1730992960000|2024-11-07 15:22:40|4705.3|4699.3|4705.2|4699.2|4705.3|4699.3|4704.8|4698.8|11
1730992970000|2024-11-07 15:22:50|4705.7|4699.7|4704.5|4698.5|4705.7|4699.7|4703.5|4697.5|63
1730992980000|2024-11-07 15:23:00|4705.5|4699.5|4705.5|4699.5|4705.6|4699.6|4705.5|4699.5|5
1730992990000|2024-11-07 15:23:10|4706.1|4700.1|4708.5|4702.5|4708.5|4702.5|4706.1|4700.1|28
1730993000000|2024-11-07 15:23:20|4708.1|4702.1|4708.5|4702.5|4708.5|4702.5|4708.1|4702.1|10
1730993010000|2024-11-07 15:23:30|4707.9|4701.9|4707.7|4701.7|4708|4702|4707.1|4701.1|17
1730993020000|2024-11-07 15:23:40|4708.1|4702.1|4708.1|4702.1|4708.5|4702.5|4707.1|4701.1|28
1730993030000|2024-11-07 15:23:50|4707.7|4701.7|4706.5|4700.5|4707.9|4701.9|4706.5|4700.5|19
1730993040000|2024-11-07 15:24:00|4706.9|4700.9|4706.5|4700.5|4707.4|4701.4|4706.5|4700.5|29
1730993050000|2024-11-07 15:24:10|4706.4|4700.4|4706.5|4700.5|4707.1|4701.1|4705.5|4699.5|12
1730993060000|2024-11-07 15:24:20|4705.6|4699.6|4705.6|4699.6|4707|4701|4705.5|4699.5|19
1730993070000|2024-11-07 15:24:30|4705.7|4699.7|4705.1|4699.1|4706.1|4700.1|4703.1|4697.1|13
1730993080000|2024-11-07 15:24:40|4705.3|4699.3|4706.9|4700.9|4707.3|4701.3|4705.3|4699.3|14
1730993090000|2024-11-07 15:24:50|4706.5|4700.5|4707.4|4701.4|4707.4|4701.4|4706.5|4700.5|8
1730993100000|2024-11-07 15:25:00|4707.5|4701.5|4706.9|4700.9|4707.9|4701.9|4705.5|4699.5|24
1730993110000|2024-11-07 15:25:10|4707.1|4701.1|4706.5|4700.5|4707.4|4701.4|4706.5|4700.5|27
1730993120000|2024-11-07 15:25:20|4706.9|4700.9|4707.5|4701.5|4708.9|4702.9|4706.9|4700.9|22
1730993130000|2024-11-07 15:25:30|4706.5|4700.5|4706.6|4700.6|4707.1|4701.1|4706.5|4700.5|7
1730993140000|2024-11-07 15:25:40|4706.7|4700.7|4704.1|4698.1|4707.1|4701.1|4704.1|4698.1|27
1730993150000|2024-11-07 15:25:50|4704.5|4698.5|4706.3|4700.3|4706.5|4700.5|4704.1|4698.1|23
1730993160000|2024-11-07 15:26:00|4705.5|4699.5|4703.4|4697.4|4705.5|4699.5|4702.4|4696.4|12
1730993170000|2024-11-07 15:26:10|4704.4|4698.4|4704.5|4698.5|4704.9|4698.9|4703.5|4697.5|7
1730993180000|2024-11-07 15:26:20|4704.9|4698.9|4705.9|4699.9|4707.5|4701.5|4704.5|4698.5|17
1730993190000|2024-11-07 15:26:30|4706.1|4700.1|4705.1|4699.1|4706.1|4700.1|4705.1|4699.1|50
1730993200000|2024-11-07 15:26:40|4705.5|4699.5|4703.1|4697.1|4705.5|4699.5|4703|4697|13
1730993210000|2024-11-07 15:26:50|4703.5|4697.5|4703.5|4697.5|4704.5|4698.5|4703.5|4697.5|9
1730993220000|2024-11-07 15:27:00|4703.4|4697.4|4701.5|4695.5|4703.4|4697.4|4701.5|4695.5|13
1730993230000|2024-11-07 15:27:10|4702|4696|4703.5|4697.5|4704|4698|4702|4696|6
1730993240000|2024-11-07 15:27:20|4704.5|4698.5|4708.9|4702.9|4709.4|4703.4|4704.5|4698.5|22
1730993250000|2024-11-07 15:27:30|4709.1|4703.1|4708.9|4702.9|4710.5|4704.5|4708.9|4702.9|26
1730993260000|2024-11-07 15:27:40|4708.5|4702.5|4706.9|4700.9|4708.5|4702.5|4706.9|4700.9|9
1730993270000|2024-11-07 15:27:50|4706.5|4700.5|4707.5|4701.5|4708.5|4702.5|4706.5|4700.5|42
1730993280000|2024-11-07 15:28:00|4707.6|4701.6|4708.6|4702.6|4709|4703|4707.6|4701.6|9
1730993290000|2024-11-07 15:28:10|4709.5|4703.5|4710.5|4704.5|4711|4705|4709.5|4703.5|13
1730993300000|2024-11-07 15:28:20|4710.1|4704.1|4711.7|4705.7|4712.1|4706.1|4709.6|4703.6|208
1730993310000|2024-11-07 15:28:30|4711.2|4705.2|4712.3|4706.3|4712.3|4706.3|4710.7|4704.7|170
1730993320000|2024-11-07 15:28:40|4712.2|4706.2|4712.3|4706.3|4712.3|4706.3|4711.7|4705.7|12
1730993330000|2024-11-07 15:28:50|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|16
1730993340000|2024-11-07 15:29:00|4714|4708|4715.3|4709.3|4715.8|4709.8|4714|4708|18
1730993350000|2024-11-07 15:29:10|4715.4|4709.4|4717.5|4711.5|4717.5|4711.5|4715.3|4709.3|28
1730993360000|2024-11-07 15:29:20|4717.9|4711.9|4716.9|4710.9|4717.9|4711.9|4716.9|4710.9|13
1730993370000|2024-11-07 15:29:30|4716.7|4710.7|4717.8|4711.8|4717.9|4711.9|4715.9|4709.9|16
1730993380000|2024-11-07 15:29:40|4717.9|4711.9|4718.2|4712.2|4719.2|4713.2|4717.3|4711.3|59
1730993390000|2024-11-07 15:29:50|4717.7|4711.7|4716.7|4710.7|4717.9|4711.9|4715.7|4709.7|30
1730993400000|2024-11-07 15:30:00|4717.7|4711.7|4718.8|4712.8|4719.2|4713.2|4717.7|4711.7|28
1730993410000|2024-11-07 15:30:10|4718.7|4712.7|4718.7|4712.7|4719.7|4713.7|4718.3|4712.3|18
1730993420000|2024-11-07 15:30:20|4718.8|4712.8|4723.3|4717.3|4723.3|4717.3|4718.8|4712.8|143
1730993430000|2024-11-07 15:30:30|4722.7|4716.7|4723.7|4717.7|4725.8|4719.8|4721.3|4715.3|54
1730993440000|2024-11-07 15:30:40|4723.2|4717.2|4722.7|4716.7|4723.3|4717.3|4721.7|4715.7|33
1730993450000|2024-11-07 15:30:50|4722.1|4716.1|4720.3|4714.3|4722.8|4716.8|4720.3|4714.3|71
1730993460000|2024-11-07 15:31:00|4720.1|4714.1|4713.5|4707.5|4720.1|4714.1|4712.5|4706.5|125
1730993470000|2024-11-07 15:31:10|4713.1|4707.1|4711|4705|4713.1|4707.1|4710|4704|23
1730993480000|2024-11-07 15:31:20|4711.1|4705.1|4711.6|4705.6|4712.5|4706.5|4710.5|4704.5|15
1730993490000|2024-11-07 15:31:30|4712|4706|4709.9|4703.9|4712.5|4706.5|4709.9|4703.9|14
1730993500000|2024-11-07 15:31:40|4709.5|4703.5|4708.9|4702.9|4710.4|4704.4|4708.5|4702.5|38
1730993510000|2024-11-07 15:31:50|4708.1|4702.1|4707.5|4701.5|4708.5|4702.5|4707.5|4701.5|26
1730993520000|2024-11-07 15:32:00|4707.9|4701.9|4707|4701|4709|4703|4707|4701|78
1730993530000|2024-11-07 15:32:10|4707.5|4701.5|4706.5|4700.5|4707.5|4701.5|4706.5|4700.5|8
1730993540000|2024-11-07 15:32:20|4706.1|4700.1|4705.5|4699.5|4707.1|4701.1|4705.5|4699.5|13
1730993550000|2024-11-07 15:32:30|4706|4700|4705.1|4699.1|4706|4700|4705.1|4699.1|3
1730993560000|2024-11-07 15:32:40|4704.5|4698.5|4707|4701|4707|4701|4703.9|4697.9|42
1730993570000|2024-11-07 15:32:50|4706.9|4700.9|4707|4701|4708|4702|4706.1|4700.1|45
1730993580000|2024-11-07 15:33:00|4706.5|4700.5|4704.5|4698.5|4706.9|4700.9|4703|4697|40
1730993590000|2024-11-07 15:33:10|4704|4698|4705.5|4699.5|4705.5|4699.5|4704|4698|25
1730993600000|2024-11-07 15:33:20|4705.1|4699.1|4704.3|4698.3|4705.1|4699.1|4703.5|4697.5|175
1730993610000|2024-11-07 15:33:30|4703.5|4697.5|4703.4|4697.4|4704.5|4698.5|4703|4697|32
1730993620000|2024-11-07 15:33:40|4702.9|4696.9|4702.5|4696.5|4703.5|4697.5|4702.5|4696.5|7
1730993630000|2024-11-07 15:33:50|4702.6|4696.6|4702.4|4696.4|4703|4697|4701.5|4695.5|50
1730993640000|2024-11-07 15:34:00|4702.5|4696.5|4705.4|4699.4|4705.5|4699.5|4702.5|4696.5|10
1730993650000|2024-11-07 15:34:10|4705|4699|4705.5|4699.5|4705.9|4699.9|4705|4699|6
1730993660000|2024-11-07 15:34:20|4704.9|4698.9|4704.3|4698.3|4704.9|4698.9|4704.1|4698.1|22
1730993670000|2024-11-07 15:34:30|4703.9|4697.9|4705.4|4699.4|4705.5|4699.5|4703.5|4697.5|12
1730993680000|2024-11-07 15:34:40|4704.5|4698.5|4703.4|4697.4|4705.5|4699.5|4703|4697|3
1730993690000|2024-11-07 15:34:50|4703.5|4697.5|4702.6|4696.6|4704|4698|4702.5|4696.5|15
1730993700000|2024-11-07 15:35:00|4703.5|4697.5|4703.5|4697.5|4703.6|4697.6|4702.6|4696.6|15
1730993710000|2024-11-07 15:35:10|4703.6|4697.6|4701.5|4695.5|4703.6|4697.6|4700.9|4694.9|28
1730993720000|2024-11-07 15:35:20|4701.4|4695.4|4700.5|4694.5|4701.5|4695.5|4700.5|4694.5|24
1730993730000|2024-11-07 15:35:30|4700.6|4694.6|4701.5|4695.5|4701.5|4695.5|4700.5|4694.5|0
1730993740000|2024-11-07 15:35:40|4701.1|4695.1|4702.1|4696.1|4702.6|4696.6|4701.1|4695.1|17
1730993750000|2024-11-07 15:35:50|4702.5|4696.5|4702|4696|4702.5|4696.5|4701.6|4695.6|15
1730993760000|2024-11-07 15:36:00|4702.4|4696.4|4705.5|4699.5|4705.5|4699.5|4702|4696|32
1730993770000|2024-11-07 15:36:10|4705.6|4699.6|4705.5|4699.5|4705.9|4699.9|4705.1|4699.1|7
1730993780000|2024-11-07 15:36:20|4705.1|4699.1|4704.5|4698.5|4705.5|4699.5|4703.6|4697.6|16
1730993790000|2024-11-07 15:36:30|||||||||2
1730993800000|2024-11-07 15:36:40|4703.5|4697.5|4701.1|4695.1|4703.5|4697.5|4701.1|4695.1|19
1730993810000|2024-11-07 15:36:50|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.1|4695.1|4
1730993820000|2024-11-07 15:37:00|4701.1|4695.1|4701.1|4695.1|4701.5|4695.5|4700.1|4694.1|16
1730993830000|2024-11-07 15:37:10|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.1|4695.1|2
1730993840000|2024-11-07 15:37:20|4701.1|4695.1|4701.5|4695.5|4701.5|4695.5|4701.1|4695.1|0
1730993850000|2024-11-07 15:37:30|4698.9|4692.9|4700.3|4694.3|4701.4|4695.4|4698.9|4692.9|134
1730993860000|2024-11-07 15:37:40|4700.4|4694.4|4700.9|4694.9|4700.9|4694.9|4700.4|4694.4|9
1730993870000|2024-11-07 15:37:50|4701.9|4695.9|4699.9|4693.9|4702.8|4696.8|4699.9|4693.9|49
1730993880000|2024-11-07 15:38:00|4700.3|4694.3|4698.9|4692.9|4700.9|4694.9|4698.8|4692.8|19
1730993890000|2024-11-07 15:38:10|4698.8|4692.8|4699.3|4693.3|4700.4|4694.4|4698.8|4692.8|22
1730993900000|2024-11-07 15:38:20|4698.9|4692.9|4698.3|4692.3|4698.9|4692.9|4698.3|4692.3|4
1730993910000|2024-11-07 15:38:30|4697.9|4691.9|4696.8|4690.8|4697.9|4691.9|4696.8|4690.8|334
1730993920000|2024-11-07 15:38:40|4697.8|4691.8|4699.3|4693.3|4699.7|4693.7|4697.3|4691.3|25
1730993930000|2024-11-07 15:38:50|4699.7|4693.7|4699.3|4693.3|4699.7|4693.7|4698.9|4692.9|6
1730993940000|2024-11-07 15:39:00|4698.9|4692.9|4699.3|4693.3|4699.3|4693.3|4698.4|4692.4|29
1730993950000|2024-11-07 15:39:10|4699.7|4693.7|4700.8|4694.8|4700.8|4694.8|4699.3|4693.3|16
1730993960000|2024-11-07 15:39:20|4700.9|4694.9|4701.3|4695.3|4701.4|4695.4|4700.9|4694.9|7
1730993970000|2024-11-07 15:39:30|4700.9|4694.9|4699.3|4693.3|4702.3|4696.3|4698.9|4692.9|44
1730993980000|2024-11-07 15:39:40|4699.4|4693.4|4700.3|4694.3|4700.3|4694.3|4699.4|4693.4|1
1730993990000|2024-11-07 15:39:50|4699.9|4693.9|4698.2|4692.2|4699.9|4693.9|4697.3|4691.3|38
1730994000000|2024-11-07 15:40:00|4697.4|4691.4|4698.4|4692.4|4698.4|4692.4|4697.4|4691.4|2
1730994010000|2024-11-07 15:40:10|4698.8|4692.8|4697.9|4691.9|4698.9|4692.9|4697.7|4691.7|34
1730994020000|2024-11-07 15:40:20|4697.8|4691.8|4698.8|4692.8|4699.2|4693.2|4697.7|4691.7|5
1730994030000|2024-11-07 15:40:30|4698.9|4692.9|4697.3|4691.3|4699.3|4693.3|4697.3|4691.3|24
1730994040000|2024-11-07 15:40:40|4697.7|4691.7|4698.8|4692.8|4698.8|4692.8|4697.3|4691.3|8
1730994050000|2024-11-07 15:40:50|4698.7|4692.7|4698.7|4692.7|4698.8|4692.8|4697.3|4691.3|26
1730994060000|2024-11-07 15:41:00|4698.3|4692.3|4699.7|4693.7|4699.7|4693.7|4698.3|4692.3|3
1730994070000|2024-11-07 15:41:10|4700.8|4694.8|4699.3|4693.3|4701.3|4695.3|4699.3|4693.3|9
1730994080000|2024-11-07 15:41:20|4700.1|4694.1|4699.7|4693.7|4700.8|4694.8|4699.7|4693.7|23
1730994090000|2024-11-07 15:41:30|4699.3|4693.3|4697.7|4691.7|4699.3|4693.3|4697.7|4691.7|21
1730994100000|2024-11-07 15:41:40|4697.3|4691.3|4696.7|4690.7|4697.3|4691.3|4696.3|4690.3|5
1730994110000|2024-11-07 15:41:50|4696.3|4690.3|4696.7|4690.7|4697.7|4691.7|4696.3|4690.3|25
1730994120000|2024-11-07 15:42:00|4696.8|4690.8|4697.3|4691.3|4697.3|4691.3|4696.7|4690.7|15
1730994130000|2024-11-07 15:42:10|4696.9|4690.9|4696.3|4690.3|4697.3|4691.3|4696.3|4690.3|22
1730994140000|2024-11-07 15:42:20|4695.8|4689.8|4696.3|4690.3|4696.8|4690.8|4695.8|4689.8|14
1730994150000|2024-11-07 15:42:30|||||||||4
1730994160000|2024-11-07 15:42:40|||||||||1
1730994170000|2024-11-07 15:42:50|4696.8|4690.8|4694.7|4688.7|4696.8|4690.8|4694.7|4688.7|110
1730994180000|2024-11-07 15:43:00|4694.3|4688.3|4693.7|4687.7|4694.8|4688.8|4693.7|4687.7|39
1730994190000|2024-11-07 15:43:10|4694.3|4688.3|4693.7|4687.7|4694.3|4688.3|4693.7|4687.7|7
1730994200000|2024-11-07 15:43:20|4693.3|4687.3|4692.7|4686.7|4693.3|4687.3|4692.7|4686.7|18
1730994210000|2024-11-07 15:43:30|4693.3|4687.3|4692.3|4686.3|4693.7|4687.7|4691.3|4685.3|18
1730994220000|2024-11-07 15:43:40|4692.7|4686.7|4695.3|4689.3|4695.3|4689.3|4692.3|4686.3|16
1730994230000|2024-11-07 15:43:50|4696.3|4690.3|4696.3|4690.3|4696.3|4690.3|4695.3|4689.3|25
1730994240000|2024-11-07 15:44:00|4696.5|4690.5|4697.3|4691.3|4697.3|4691.3|4696.3|4690.3|35
1730994250000|2024-11-07 15:44:10|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|4697.3|4691.3|12
1730994260000|2024-11-07 15:44:20|4697.8|4691.8|4695.3|4689.3|4698.2|4692.2|4695.3|4689.3|38
1730994270000|2024-11-07 15:44:30|4695.7|4689.7|4692.3|4686.3|4695.7|4689.7|4691.3|4685.3|21
1730994280000|2024-11-07 15:44:40|4691.9|4685.9|4692.3|4686.3|4692.8|4686.8|4691.3|4685.3|15
1730994290000|2024-11-07 15:44:50|4692.9|4686.9|4692.3|4686.3|4692.9|4686.9|4692.3|4686.3|18
1730994300000|2024-11-07 15:45:00|4690.8|4684.8|4691.3|4685.3|4691.3|4685.3|4690.8|4684.8|24
1730994310000|2024-11-07 15:45:10|4691.8|4685.8|4691.7|4685.7|4691.8|4685.8|4691.3|4685.3|7
1730994320000|2024-11-07 15:45:20|4692.3|4686.3|4689.7|4683.7|4692.7|4686.7|4689.7|4683.7|55
1730994330000|2024-11-07 15:45:30|4690.3|4684.3|4687.3|4681.3|4690.3|4684.3|4687.3|4681.3|14
1730994340000|2024-11-07 15:45:40|4688.3|4682.3|4687.7|4681.7|4688.8|4682.8|4687.7|4681.7|38
1730994350000|2024-11-07 15:45:50|4687.8|4681.8|4688.3|4682.3|4688.3|4682.3|4687.7|4681.7|6
1730994360000|2024-11-07 15:46:00|4688.4|4682.4|4690.3|4684.3|4690.3|4684.3|4688.4|4682.4|11
1730994370000|2024-11-07 15:46:10|4690.8|4684.8|4691.7|4685.7|4692.2|4686.2|4690.8|4684.8|34
1730994380000|2024-11-07 15:46:20|4692.1|4686.1|4691.7|4685.7|4692.2|4686.2|4691.7|4685.7|22
1730994390000|2024-11-07 15:46:30|4692.2|4686.2|4691.8|4685.8|4692.4|4686.4|4691.7|4685.7|11
1730994400000|2024-11-07 15:46:40|4692.2|4686.2|4696.3|4690.3|4697.3|4691.3|4692.2|4686.2|25
1730994410000|2024-11-07 15:46:50|4696.8|4690.8|4695.3|4689.3|4696.8|4690.8|4695.3|4689.3|15
1730994420000|2024-11-07 15:47:00|4695.4|4689.4|4695.7|4689.7|4696.5|4690.5|4695.3|4689.3|50
1730994430000|2024-11-07 15:47:10|4695.8|4689.8|4698.3|4692.3|4700.3|4694.3|4695.8|4689.8|42
1730994440000|2024-11-07 15:47:20|4697.9|4691.9|4698.3|4692.3|4699.3|4693.3|4696.9|4690.9|12
1730994450000|2024-11-07 15:47:30|4698.4|4692.4|4697.9|4691.9|4698.7|4692.7|4697.9|4691.9|2
1730994460000|2024-11-07 15:47:40|4698.4|4692.4|4699.9|4693.9|4699.9|4693.9|4698.3|4692.3|12
1730994470000|2024-11-07 15:47:50|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4699.9|4693.9|7
1730994480000|2024-11-07 15:48:00|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|7
1730994490000|2024-11-07 15:48:10|4702.4|4696.4|4703.8|4697.8|4703.8|4697.8|4702.3|4696.3|5
1730994500000|2024-11-07 15:48:20|4703.4|4697.4|4706.4|4700.4|4706.4|4700.4|4703.4|4697.4|39
1730994510000|2024-11-07 15:48:30|4707.4|4701.4|4707.3|4701.3|4708.4|4702.4|4706.3|4700.3|36
1730994520000|2024-11-07 15:48:40|4707.9|4701.9|4706.8|4700.8|4708.3|4702.3|4706.3|4700.3|6
1730994530000|2024-11-07 15:48:50|4706.9|4700.9|4707.9|4701.9|4708.9|4702.9|4706.8|4700.8|24
1730994540000|2024-11-07 15:49:00|4708.3|4702.3|4704.8|4698.8|4708.3|4702.3|4703.9|4697.9|11
1730994550000|2024-11-07 15:49:10|4705.2|4699.2|4707.3|4701.3|4707.3|4701.3|4704.4|4698.4|6
1730994560000|2024-11-07 15:49:20|4706.9|4700.9|4708.9|4702.9|4708.9|4702.9|4706.9|4700.9|8
1730994570000|2024-11-07 15:49:30|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|4707.3|4701.3|22
1730994580000|2024-11-07 15:49:40|4708.7|4702.7|4707.9|4701.9|4708.7|4702.7|4707.9|4701.9|7
1730994590000|2024-11-07 15:49:50|4708.3|4702.3|4710.9|4704.9|4710.9|4704.9|4708.3|4702.3|166
1730994600000|2024-11-07 15:50:00|4709.9|4703.9|4710.9|4704.9|4710.9|4704.9|4709.3|4703.3|16
1730994610000|2024-11-07 15:50:10|4710.4|4704.4|4710.9|4704.9|4710.9|4704.9|4710.3|4704.3|7
1730994620000|2024-11-07 15:50:20|4710.4|4704.4|4709.9|4703.9|4710.9|4704.9|4709.9|4703.9|17
1730994630000|2024-11-07 15:50:30|4711.1|4705.1|4714.7|4708.7|4714.8|4708.8|4709.9|4703.9|260
1730994640000|2024-11-07 15:50:40|4714.3|4708.3|4715.4|4709.4|4715.9|4709.9|4713.7|4707.7|135
1730994650000|2024-11-07 15:50:50|4715.5|4709.5|4716.4|4710.4|4716.9|4710.9|4715.4|4709.4|10
1730994660000|2024-11-07 15:51:00|4716|4710|4714.5|4708.5|4716.9|4710.9|4714.5|4708.5|51
1730994670000|2024-11-07 15:51:10|4714.3|4708.3|4713.4|4707.4|4714.9|4708.9|4713.3|4707.3|46
1730994680000|2024-11-07 15:51:20|4713.3|4707.3|4712.9|4706.9|4713.3|4707.3|4712.4|4706.4|3
1730994690000|2024-11-07 15:51:30|4712.3|4706.3|4713.5|4707.5|4713.5|4707.5|4711.3|4705.3|14
1730994700000|2024-11-07 15:51:40|4713.8|4707.8|4714.3|4708.3|4715.4|4709.4|4712.9|4706.9|16
1730994710000|2024-11-07 15:51:50|4714.4|4708.4|4716.9|4710.9|4716.9|4710.9|4714.3|4708.3|11
1730994720000|2024-11-07 15:52:00|4717|4711|4714.9|4708.9|4717|4711|4714.3|4708.3|14
1730994730000|2024-11-07 15:52:10|4714.8|4708.8|4716.9|4710.9|4716.9|4710.9|4714.8|4708.8|12
1730994740000|2024-11-07 15:52:20|4716.5|4710.5|4718.3|4712.3|4718.3|4712.3|4716.4|4710.4|28
1730994750000|2024-11-07 15:52:30|4718.1|4712.1|4717.5|4711.5|4718.1|4712.1|4716.9|4710.9|13
1730994760000|2024-11-07 15:52:40|4718.3|4712.3|4719.5|4713.5|4719.5|4713.5|4718.3|4712.3|9
1730994770000|2024-11-07 15:52:50|4720|4714|4720.9|4714.9|4720.9|4714.9|4720|4714|10
1730994780000|2024-11-07 15:53:00|4721|4715|4722.4|4716.4|4722.5|4716.5|4720.9|4714.9|25
1730994790000|2024-11-07 15:53:10|4722.3|4716.3|4722.4|4716.4|4722.9|4716.9|4721.4|4715.4|26
1730994800000|2024-11-07 15:53:20|4722.3|4716.3|4720.9|4714.9|4722.3|4716.3|4720.4|4714.4|28
1730994810000|2024-11-07 15:53:30|4720.5|4714.5|4721|4715|4721.9|4715.9|4719.9|4713.9|42
1730994820000|2024-11-07 15:53:40|4720.9|4714.9|4722.4|4716.4|4722.5|4716.5|4720.3|4714.3|121
1730994830000|2024-11-07 15:53:50|4722|4716|4720.9|4714.9|4722.5|4716.5|4720.5|4714.5|19
1730994840000|2024-11-07 15:54:00|4721.5|4715.5|4722.5|4716.5|4723|4717|4721.5|4715.5|10
1730994850000|2024-11-07 15:54:10|4722|4716|4722.5|4716.5|4723|4717|4721.9|4715.9|23
1730994860000|2024-11-07 15:54:20|4722.4|4716.4|4723.5|4717.5|4723.5|4717.5|4722|4716|25
1730994870000|2024-11-07 15:54:30|4724.1|4718.1|4723.6|4717.6|4724.1|4718.1|4722.7|4716.7|47
1730994880000|2024-11-07 15:54:40|4723.7|4717.7|4730.5|4724.5|4730.6|4724.6|4723.7|4717.7|39
1730994890000|2024-11-07 15:54:50|4730.2|4724.2|4729.1|4723.1|4730.7|4724.7|4729.1|4723.1|37
1730994900000|2024-11-07 15:55:00|4728.7|4722.7|4729.2|4723.2|4729.2|4723.2|4727.1|4721.1|77
1730994910000|2024-11-07 15:55:10|4729.1|4723.1|4730.2|4724.2|4731|4725|4729.1|4723.1|13
1730994920000|2024-11-07 15:55:20|4730.1|4724.1|4730.7|4724.7|4731.2|4725.2|4729.7|4723.7|12
1730994930000|2024-11-07 15:55:30|4731.2|4725.2|4731.7|4725.7|4731.7|4725.7|4731.1|4725.1|3
1730994940000|2024-11-07 15:55:40|4730.6|4724.6|4729.1|4723.1|4730.7|4724.7|4729.1|4723.1|42
1730994950000|2024-11-07 15:55:50|4729.5|4723.5|4731.6|4725.6|4731.6|4725.6|4729.5|4723.5|16
1730994960000|2024-11-07 15:56:00|4731.7|4725.7|4735.6|4729.6|4735.6|4729.6|4731.7|4725.7|47
1730994970000|2024-11-07 15:56:10|4736.1|4730.1|4736.1|4730.1|4737.7|4731.7|4736.1|4730.1|36
1730994980000|2024-11-07 15:56:20|4736.2|4730.2|4734.6|4728.6|4736.7|4730.7|4734.6|4728.6|27
1730994990000|2024-11-07 15:56:30|4734.7|4728.7|4736.7|4730.7|4736.7|4730.7|4734.6|4728.6|9
1730995000000|2024-11-07 15:56:40|4737.6|4731.6|4737.2|4731.2|4737.6|4731.6|4735.7|4729.7|16
1730995010000|2024-11-07 15:56:50|4737.1|4731.1|4737.1|4731.1|4737.2|4731.2|4735.7|4729.7|26
1730995020000|2024-11-07 15:57:00|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4735.7|4729.7|21
1730995030000|2024-11-07 15:57:10|4737.2|4731.2|4737.7|4731.7|4738.1|4732.1|4737.1|4731.1|40
1730995040000|2024-11-07 15:57:20|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|4737.7|4731.7|4
1730995050000|2024-11-07 15:57:30|4737.7|4731.7|4736.7|4730.7|4738.1|4732.1|4736.7|4730.7|9
1730995060000|2024-11-07 15:57:40|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4736.7|4730.7|6
1730995070000|2024-11-07 15:57:50|4737.1|4731.1|4736.1|4730.1|4737.1|4731.1|4736.1|4730.1|32
1730995080000|2024-11-07 15:58:00|4736.2|4730.2|4737.7|4731.7|4737.7|4731.7|4736.2|4730.2|6
1730995090000|2024-11-07 15:58:10|4738.1|4732.1|4738.1|4732.1|4740.1|4734.1|4738.1|4732.1|66
1730995100000|2024-11-07 15:58:20|4737.7|4731.7|4737.7|4731.7|4738.2|4732.2|4737.1|4731.1|7
1730995110000|2024-11-07 15:58:30|4738.1|4732.1|4738.1|4732.1|4739.1|4733.1|4737.7|4731.7|18
1730995120000|2024-11-07 15:58:40|4739.1|4733.1|4738.1|4732.1|4739.1|4733.1|4738.1|4732.1|8
1730995130000|2024-11-07 15:58:50|4738.5|4732.5|4738.1|4732.1|4739.1|4733.1|4738.1|4732.1|28
1730995140000|2024-11-07 15:59:00|4738.3|4732.3|4738.7|4732.7|4739.1|4733.1|4738.2|4732.2|23
1730995150000|2024-11-07 15:59:10|4738.5|4732.5|4738.1|4732.1|4740.1|4734.1|4737.6|4731.6|25
1730995160000|2024-11-07 15:59:20|4737.7|4731.7|4738.1|4732.1|4738.1|4732.1|4737.1|4731.1|11
1730995170000|2024-11-07 15:59:30|4737.6|4731.6|4738.1|4732.1|4738.1|4732.1|4737.1|4731.1|3
1730995180000|2024-11-07 15:59:40|4737.6|4731.6|4738.5|4732.5|4738.5|4732.5|4737.1|4731.1|53
1730995190000|2024-11-07 15:59:50|4738.6|4732.6|4738.1|4732.1|4738.6|4732.6|4738.1|4732.1|18
1730995200000|2024-11-07 16:00:00|4738.5|4732.5|4742.1|4736.1|4742.1|4736.1|4738.5|4732.5|47
1730995210000|2024-11-07 16:00:10|4741.7|4735.7|4741.7|4735.7|4742.7|4736.7|4741.6|4735.6|21
1730995220000|2024-11-07 16:00:20|4742.5|4736.5|4742.8|4736.8|4743.2|4737.2|4741.7|4735.7|70
1730995230000|2024-11-07 16:00:30|4743.2|4737.2|4745.7|4739.7|4746.7|4740.7|4743.2|4737.2|29
1730995240000|2024-11-07 16:00:40|4746.1|4740.1|4745.1|4739.1|4746.1|4740.1|4744.7|4738.7|35
1730995250000|2024-11-07 16:00:50|4745.7|4739.7|4745.1|4739.1|4746.7|4740.7|4745.1|4739.1|38
1730995260000|2024-11-07 16:01:00|4744.7|4738.7|4744.2|4738.2|4745.1|4739.1|4743|4737|10
1730995270000|2024-11-07 16:01:10|4743.8|4737.8|4745.1|4739.1|4745.1|4739.1|4741.1|4735.1|73
1730995280000|2024-11-07 16:01:20|4745.5|4739.5|4744.1|4738.1|4746.5|4740.5|4744.1|4738.1|11
1730995290000|2024-11-07 16:01:30|4743.7|4737.7|4744.1|4738.1|4744.5|4738.5|4743.7|4737.7|5
1730995300000|2024-11-07 16:01:40|4745.1|4739.1|4744.7|4738.7|4745.1|4739.1|4744.7|4738.7|4
1730995310000|2024-11-07 16:01:50|4744.6|4738.6|4743|4737|4744.6|4738.6|4741.7|4735.7|49
1730995320000|2024-11-07 16:02:00|4743.1|4737.1|4744.1|4738.1|4744.1|4738.1|4743.1|4737.1|3
1730995330000|2024-11-07 16:02:10|||||||||6
1730995340000|2024-11-07 16:02:20|4744.9|4738.9|4745.5|4739.5|4745.5|4739.5|4744.9|4738.9|21
1730995350000|2024-11-07 16:02:30|4745.1|4739.1|4747.1|4741.1|4748.1|4742.1|4745.1|4739.1|33
1730995360000|2024-11-07 16:02:40|4747.3|4741.3|4748.1|4742.1|4748.1|4742.1|4746.6|4740.6|24
1730995370000|2024-11-07 16:02:50|4750.1|4744.1|4753.1|4747.1|4753.1|4747.1|4750.1|4744.1|64
1730995380000|2024-11-07 16:03:00|4753.6|4747.6|4753.7|4747.7|4753.7|4747.7|4752.7|4746.7|47
1730995390000|2024-11-07 16:03:10|4753.6|4747.6|4754.7|4748.7|4756.6|4750.6|4753.2|4747.2|55
1730995400000|2024-11-07 16:03:20|4755.7|4749.7|4755.7|4749.7|4756.7|4750.7|4755.1|4749.1|57
1730995410000|2024-11-07 16:03:30|4756.7|4750.7|4758.7|4752.7|4759.7|4753.7|4756.2|4750.2|34
1730995420000|2024-11-07 16:03:40|4759.7|4753.7|4756.1|4750.1|4759.7|4753.7|4755.7|4749.7|22
1730995430000|2024-11-07 16:03:50|4756.7|4750.7|4754.7|4748.7|4756.7|4750.7|4754.7|4748.7|29
1730995440000|2024-11-07 16:04:00|4755.1|4749.1|4754.7|4748.7|4755.1|4749.1|4754.1|4748.1|24
1730995450000|2024-11-07 16:04:10|4755.1|4749.1|4755.1|4749.1|4755.1|4749.1|4754.7|4748.7|4
1730995460000|2024-11-07 16:04:20|4755.7|4749.7|4757.7|4751.7|4757.7|4751.7|4755.7|4749.7|29
1730995470000|2024-11-07 16:04:30|4758.1|4752.1|4757.1|4751.1|4758.1|4752.1|4754.7|4748.7|103
1730995480000|2024-11-07 16:04:40|4756.9|4750.9|4758.7|4752.7|4758.7|4752.7|4756.1|4750.1|31
1730995490000|2024-11-07 16:04:50|4759.1|4753.1|4758.1|4752.1|4759.7|4753.7|4757.7|4751.7|23
1730995500000|2024-11-07 16:05:00|4757.7|4751.7|4755.1|4749.1|4758.7|4752.7|4754.7|4748.7|18
1730995510000|2024-11-07 16:05:10|4754.7|4748.7|4753.7|4747.7|4755.7|4749.7|4753.7|4747.7|10
1730995520000|2024-11-07 16:05:20|4754.1|4748.1|4752.7|4746.7|4754.7|4748.7|4752.7|4746.7|11
1730995530000|2024-11-07 16:05:30|4753.1|4747.1|4752.7|4746.7|4754.1|4748.1|4752.7|4746.7|16
1730995540000|2024-11-07 16:05:40|4752.6|4746.6|4753.7|4747.7|4753.7|4747.7|4752.2|4746.2|2
1730995550000|2024-11-07 16:05:50|4753.1|4747.1|4754.7|4748.7|4754.7|4748.7|4752.7|4746.7|31
1730995560000|2024-11-07 16:06:00|4755.5|4749.5|4755.7|4749.7|4756.5|4750.5|4753.7|4747.7|25
1730995570000|2024-11-07 16:06:10|4756.2|4750.2|4755.7|4749.7|4756.2|4750.2|4755.2|4749.2|44
1730995580000|2024-11-07 16:06:20|4754.7|4748.7|4754.7|4748.7|4755.1|4749.1|4754.7|4748.7|34
1730995590000|2024-11-07 16:06:30|4753.7|4747.7|4755.1|4749.1|4755.1|4749.1|4753.2|4747.2|11
1730995600000|2024-11-07 16:06:40|4755.3|4749.3|4756.7|4750.7|4756.7|4750.7|4755.3|4749.3|5
1730995610000|2024-11-07 16:06:50|4756.2|4750.2|4755.2|4749.2|4756.2|4750.2|4753.7|4747.7|61
1730995620000|2024-11-07 16:07:00|4755.3|4749.3|4756.7|4750.7|4756.7|4750.7|4755.3|4749.3|2
1730995630000|2024-11-07 16:07:10|4757.7|4751.7|4757.7|4751.7|4757.7|4751.7|4757.7|4751.7|8
1730995640000|2024-11-07 16:07:20|||||||||13
1730995650000|2024-11-07 16:07:30|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|4756.6|4750.6|28
1730995660000|2024-11-07 16:07:40|4757.3|4751.3|4757.7|4751.7|4757.7|4751.7|4757.3|4751.3|0
1730995670000|2024-11-07 16:07:50|4758.9|4752.9|4760.3|4754.3|4760.4|4754.4|4758.9|4752.9|39
1730995680000|2024-11-07 16:08:00|4760.4|4754.4|4762.1|4756.1|4762.1|4756.1|4760.3|4754.3|75
1730995690000|2024-11-07 16:08:10|4762|4756|4762.1|4756.1|4762.2|4756.2|4762|4756|13
1730995700000|2024-11-07 16:08:20|4762.6|4756.6|4763.5|4757.5|4763.5|4757.5|4762.1|4756.1|25
1730995710000|2024-11-07 16:08:30|4763.6|4757.6|4765.1|4759.1|4765.1|4759.1|4763.6|4757.6|47
1730995720000|2024-11-07 16:08:40|4766.1|4760.1|4767.1|4761.1|4767.5|4761.5|4766.1|4760.1|115
1730995730000|2024-11-07 16:08:50|4767.2|4761.2|4767.7|4761.7|4767.7|4761.7|4766.7|4760.7|53
1730995740000|2024-11-07 16:09:00|4767.8|4761.8|4768.3|4762.3|4768.7|4762.7|4766.7|4760.7|54
1730995750000|2024-11-07 16:09:10|4768.7|4762.7|4769.7|4763.7|4769.7|4763.7|4768.7|4762.7|18
1730995760000|2024-11-07 16:09:20|4770.3|4764.3|4770.3|4764.3|4770.3|4764.3|4769.8|4763.8|22
1730995770000|2024-11-07 16:09:30|4770.7|4764.7|4768.2|4762.2|4770.8|4764.8|4768.2|4762.2|126
1730995780000|2024-11-07 16:09:40|4768.7|4762.7|4768.7|4762.7|4769.6|4763.6|4768.7|4762.7|11
1730995790000|2024-11-07 16:09:50|4769.2|4763.2|4770.7|4764.7|4770.7|4764.7|4769.2|4763.2|16
1730995800000|2024-11-07 16:10:00|4771.3|4765.3|4770.7|4764.7|4771.7|4765.7|4769.7|4763.7|38
1730995810000|2024-11-07 16:10:10|4771.2|4765.2|4773.7|4767.7|4774.3|4768.3|4771.2|4765.2|33
1730995820000|2024-11-07 16:10:20|4772.3|4766.3|4771.5|4765.5|4773.7|4767.7|4770.7|4764.7|208
1730995830000|2024-11-07 16:10:30|4771.6|4765.6|4770.5|4764.5|4771.6|4765.6|4769.6|4763.6|34
1730995840000|2024-11-07 16:10:40|4770.1|4764.1|4765.5|4759.5|4770.1|4764.1|4765.5|4759.5|53
1730995850000|2024-11-07 16:10:50|4763.5|4757.5|4765.5|4759.5|4765.5|4759.5|4763.1|4757.1|25
1730995860000|2024-11-07 16:11:00|4765.1|4759.1|4767.5|4761.5|4767.6|4761.6|4765.1|4759.1|17
1730995870000|2024-11-07 16:11:10|4767.7|4761.7|4768|4762|4768.6|4762.6|4767.7|4761.7|17
1730995880000|2024-11-07 16:11:20|4768.1|4762.1|4768.5|4762.5|4769.6|4763.6|4768.1|4762.1|22
1730995890000|2024-11-07 16:11:30|4768.1|4762.1|4767.1|4761.1|4768.5|4762.5|4767.1|4761.1|16
1730995900000|2024-11-07 16:11:40|4767.6|4761.6|4769.1|4763.1|4769.5|4763.5|4767.6|4761.6|11
1730995910000|2024-11-07 16:11:50|4769.5|4763.5|4770.1|4764.1|4770.1|4764.1|4769.1|4763.1|6
1730995920000|2024-11-07 16:12:00|4770.6|4764.6|4769.1|4763.1|4771.1|4765.1|4769.1|4763.1|24
1730995930000|2024-11-07 16:12:10|4768.5|4762.5|4768.1|4762.1|4769.1|4763.1|4768.1|4762.1|45
1730995940000|2024-11-07 16:12:20|4767.1|4761.1|4767.1|4761.1|4767.1|4761.1|4766.1|4760.1|12
1730995950000|2024-11-07 16:12:30|4766.1|4760.1|4766.1|4760.1|4766.5|4760.5|4766.1|4760.1|7
1730995960000|2024-11-07 16:12:40|4766.5|4760.5|4765.7|4759.7|4766.5|4760.5|4765.7|4759.7|15
1730995970000|2024-11-07 16:12:50|4766.5|4760.5|4767.1|4761.1|4769.1|4763.1|4766.5|4760.5|32
1730995980000|2024-11-07 16:13:00|4767.5|4761.5|4770.1|4764.1|4770.1|4764.1|4767.5|4761.5|8
1730995990000|2024-11-07 16:13:10|4769.5|4763.5|4770.1|4764.1|4770.1|4764.1|4769.5|4763.5|22
1730996000000|2024-11-07 16:13:20|4769.9|4763.9|4770.1|4764.1|4770.1|4764.1|4769.1|4763.1|8
1730996010000|2024-11-07 16:13:30|4770.5|4764.5|4770.1|4764.1|4770.6|4764.6|4770.1|4764.1|3
1730996020000|2024-11-07 16:13:40|4769|4763|4770.1|4764.1|4771.1|4765.1|4769|4763|14
1730996030000|2024-11-07 16:13:50|4769.9|4763.9|4769.1|4763.1|4771.1|4765.1|4769.1|4763.1|41
1730996040000|2024-11-07 16:14:00|4768.9|4762.9|4768.1|4762.1|4768.9|4762.9|4767.5|4761.5|29
1730996050000|2024-11-07 16:14:10|4767.6|4761.6|4767.1|4761.1|4767.6|4761.6|4766.5|4760.5|21
1730996060000|2024-11-07 16:14:20|4767.5|4761.5|4766.1|4760.1|4767.5|4761.5|4765|4759|57
1730996070000|2024-11-07 16:14:30|4766.5|4760.5|4765.1|4759.1|4766.5|4760.5|4765.1|4759.1|33
1730996080000|2024-11-07 16:14:40|4766.1|4760.1|4765.5|4759.5|4766.5|4760.5|4765.1|4759.1|36
1730996090000|2024-11-07 16:14:50|4765.1|4759.1|4766.1|4760.1|4766.1|4760.1|4765.1|4759.1|42
1730996100000|2024-11-07 16:15:00|4766.5|4760.5|4764.5|4758.5|4766.5|4760.5|4764.1|4758.1|49
1730996110000|2024-11-07 16:15:10|4765.1|4759.1|4762.6|4756.6|4766.1|4760.1|4762.6|4756.6|41
1730996120000|2024-11-07 16:15:20|4762.5|4756.5|4761.5|4755.5|4763.1|4757.1|4760.5|4754.5|28
1730996130000|2024-11-07 16:15:30|4761.9|4755.9|4759.5|4753.5|4762.1|4756.1|4759.4|4753.4|22
1730996140000|2024-11-07 16:15:40|4759.4|4753.4|4754.3|4748.3|4760|4754|4753.3|4747.3|179
1730996150000|2024-11-07 16:15:50|4752.7|4746.7|4753.3|4747.3|4754.4|4748.4|4751.4|4745.4|76
1730996160000|2024-11-07 16:16:00|4753.4|4747.4|4754.9|4748.9|4755.9|4749.9|4752.9|4746.9|57
1730996170000|2024-11-07 16:16:10|4755.3|4749.3|4757.3|4751.3|4757.9|4751.9|4755.3|4749.3|23
1730996180000|2024-11-07 16:16:20|4756.9|4750.9|4755.9|4749.9|4756.9|4750.9|4754.8|4748.8|19
1730996190000|2024-11-07 16:16:30|4755.3|4749.3|4755.4|4749.4|4755.9|4749.9|4754.9|4748.9|22
1730996200000|2024-11-07 16:16:40|4755.3|4749.3|4755.9|4749.9|4755.9|4749.9|4754.8|4748.8|10
1730996210000|2024-11-07 16:16:50|4755.8|4749.8|4754.9|4748.9|4755.8|4749.8|4754.9|4748.9|6
1730996220000|2024-11-07 16:17:00|4755.9|4749.9|4755.9|4749.9|4756|4750|4755.3|4749.3|20
1730996230000|2024-11-07 16:17:10|4755.8|4749.8|4755.9|4749.9|4755.9|4749.9|4755.4|4749.4|8
1730996240000|2024-11-07 16:17:20|4756.9|4750.9|4753.3|4747.3|4756.9|4750.9|4753.3|4747.3|47
1730996250000|2024-11-07 16:17:30|4752.3|4746.3|4755.4|4749.4|4755.4|4749.4|4752.3|4746.3|12
1730996260000|2024-11-07 16:17:40|4755.9|4749.9|4754.9|4748.9|4755.9|4749.9|4754.9|4748.9|6
1730996270000|2024-11-07 16:17:50|4754.7|4748.7|4754.4|4748.4|4754.7|4748.7|4754.4|4748.4|21
1730996280000|2024-11-07 16:18:00|4754.9|4748.9|4755.9|4749.9|4755.9|4749.9|4754.9|4748.9|16
1730996290000|2024-11-07 16:18:10|4756.4|4750.4|4756.9|4750.9|4756.9|4750.9|4756.3|4750.3|35
1730996300000|2024-11-07 16:18:20|4758.5|4752.5|4758.9|4752.9|4758.9|4752.9|4758.4|4752.4|1
1730996310000|2024-11-07 16:18:30|4759|4753|4758.3|4752.3|4759.8|4753.8|4757.3|4751.3|29
1730996320000|2024-11-07 16:18:40|4757.9|4751.9|4754.3|4748.3|4758.3|4752.3|4753.9|4747.9|39
1730996330000|2024-11-07 16:18:50|4753.7|4747.7|4754.3|4748.3|4754.9|4748.9|4753.3|4747.3|41
1730996340000|2024-11-07 16:19:00|4755.3|4749.3|4756.3|4750.3|4756.7|4750.7|4754.9|4748.9|4
1730996350000|2024-11-07 16:19:10|4756|4750|4757.9|4751.9|4758.3|4752.3|4755.9|4749.9|80
1730996360000|2024-11-07 16:19:20|4756.9|4750.9|4756.3|4750.3|4757.3|4751.3|4755.3|4749.3|58
1730996370000|2024-11-07 16:19:30|4755.9|4749.9|4757.3|4751.3|4757.3|4751.3|4755.9|4749.9|9
1730996380000|2024-11-07 16:19:40|4756.3|4750.3|4754.3|4748.3|4756.3|4750.3|4754.3|4748.3|6
1730996390000|2024-11-07 16:19:50|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|4754.3|4748.3|9
1730996400000|2024-11-07 16:20:00|4754.6|4748.6|4754.3|4748.3|4754.6|4748.6|4753.3|4747.3|22
1730996410000|2024-11-07 16:20:10|4753.8|4747.8|4754.4|4748.4|4755.3|4749.3|4753.8|4747.8|16
1730996420000|2024-11-07 16:20:20|4754.3|4748.3|4757.3|4751.3|4757.7|4751.7|4754.3|4748.3|49
1730996430000|2024-11-07 16:20:30|4757.9|4751.9|4758.7|4752.7|4758.7|4752.7|4756.3|4750.3|19
1730996440000|2024-11-07 16:20:40|4758.3|4752.3|4758.3|4752.3|4759.2|4753.2|4758.3|4752.3|22
1730996450000|2024-11-07 16:20:50|4757.3|4751.3|4756.3|4750.3|4758.7|4752.7|4756.3|4750.3|19
1730996460000|2024-11-07 16:21:00|4755.9|4749.9|4753.3|4747.3|4756.9|4750.9|4753.3|4747.3|21
1730996470000|2024-11-07 16:21:10|4753.4|4747.4|4753.9|4747.9|4753.9|4747.9|4752.8|4746.8|11
1730996480000|2024-11-07 16:21:20|4754.3|4748.3|4754.9|4748.9|4754.9|4748.9|4754.3|4748.3|4
1730996490000|2024-11-07 16:21:30|4754.7|4748.7|4754.3|4748.3|4754.7|4748.7|4753.3|4747.3|29
1730996500000|2024-11-07 16:21:40|4752.4|4746.4|4751.3|4745.3|4752.4|4746.4|4750.3|4744.3|52
1730996510000|2024-11-07 16:21:50|4751.9|4745.9|4753.4|4747.4|4754.3|4748.3|4751.9|4745.9|36
1730996520000|2024-11-07 16:22:00|4753.8|4747.8|4751.4|4745.4|4753.9|4747.9|4750.9|4744.9|24
1730996530000|2024-11-07 16:22:10|4751.3|4745.3|4750.9|4744.9|4752.3|4746.3|4749.7|4743.7|78
1730996540000|2024-11-07 16:22:20|4750.4|4744.4|4749.9|4743.9|4751.3|4745.3|4749.3|4743.3|47
1730996550000|2024-11-07 16:22:30|4749.7|4743.7|4749.9|4743.9|4749.9|4743.9|4749.7|4743.7|8
1730996560000|2024-11-07 16:22:40|4750.3|4744.3|4750.4|4744.4|4750.9|4744.9|4749.9|4743.9|29
1730996570000|2024-11-07 16:22:50|4750.9|4744.9|4750.9|4744.9|4751.3|4745.3|4750.9|4744.9|20
1730996580000|2024-11-07 16:23:00|4749.9|4743.9|4750.9|4744.9|4750.9|4744.9|4748.9|4742.9|17
1730996590000|2024-11-07 16:23:10|4749.9|4743.9|4750.9|4744.9|4750.9|4744.9|4748.9|4742.9|34
1730996600000|2024-11-07 16:23:20|4751.3|4745.3|4749.3|4743.3|4751.3|4745.3|4749.3|4743.3|39
1730996610000|2024-11-07 16:23:30|4749.9|4743.9|4746.3|4740.3|4749.9|4743.9|4745.3|4739.3|37
1730996620000|2024-11-07 16:23:40|4745.9|4739.9|4746.3|4740.3|4746.3|4740.3|4744.9|4738.9|52
1730996630000|2024-11-07 16:23:50|4746.2|4740.2|4746.3|4740.3|4746.3|4740.3|4745.4|4739.4|10
1730996640000|2024-11-07 16:24:00|4745.9|4739.9|4746.3|4740.3|4746.3|4740.3|4745.3|4739.3|31
1730996650000|2024-11-07 16:24:10|4745.9|4739.9|4746.3|4740.3|4746.3|4740.3|4745.9|4739.9|2
1730996660000|2024-11-07 16:24:20|4745.9|4739.9|4746.3|4740.3|4746.3|4740.3|4745.8|4739.8|27
1730996670000|2024-11-07 16:24:30|4746.4|4740.4|4745.3|4739.3|4746.8|4740.8|4745.3|4739.3|14
1730996680000|2024-11-07 16:24:40|4745.7|4739.7|4746.2|4740.2|4746.2|4740.2|4745.7|4739.7|3
1730996690000|2024-11-07 16:24:50|4746.3|4740.3|4747.7|4741.7|4747.7|4741.7|4746.3|4740.3|20
1730996700000|2024-11-07 16:25:00|4747.3|4741.3|4747.7|4741.7|4747.7|4741.7|4746.2|4740.2|134
1730996710000|2024-11-07 16:25:10|4747.3|4741.3|4752.3|4746.3|4752.7|4746.7|4747.3|4741.3|12
1730996720000|2024-11-07 16:25:20|4751.9|4745.9|4752.3|4746.3|4752.3|4746.3|4751.4|4745.4|13
1730996730000|2024-11-07 16:25:30|4752.8|4746.8|4752.9|4746.9|4752.9|4746.9|4752.3|4746.3|8
1730996740000|2024-11-07 16:25:40|4753.3|4747.3|4754.3|4748.3|4754.3|4748.3|4752.4|4746.4|34
1730996750000|2024-11-07 16:25:50|4753.9|4747.9|4755.3|4749.3|4755.3|4749.3|4753.3|4747.3|9
1730996760000|2024-11-07 16:26:00|4754.7|4748.7|4754.3|4748.3|4754.7|4748.7|4753.8|4747.8|25
1730996770000|2024-11-07 16:26:10|4754.4|4748.4|4754.3|4748.3|4754.8|4748.8|4754.3|4748.3|5
1730996780000|2024-11-07 16:26:20|4754.4|4748.4|4755.3|4749.3|4755.3|4749.3|4754.3|4748.3|4
1730996790000|2024-11-07 16:26:30|4755.9|4749.9|4755.9|4749.9|4755.9|4749.9|4755.4|4749.4|19
1730996800000|2024-11-07 16:26:40|4756.3|4750.3|4755.9|4749.9|4756.3|4750.3|4755.9|4749.9|0
1730996810000|2024-11-07 16:26:50|4756.3|4750.3|4755.9|4749.9|4756.3|4750.3|4755.3|4749.3|10
1730996820000|2024-11-07 16:27:00|4756.3|4750.3|4756.4|4750.4|4757.8|4751.8|4756.3|4750.3|10
1730996830000|2024-11-07 16:27:10|4756.9|4750.9|4757.9|4751.9|4757.9|4751.9|4756.9|4750.9|5
1730996840000|2024-11-07 16:27:20|4757.5|4751.5|4757.3|4751.3|4757.5|4751.5|4757.3|4751.3|11
1730996850000|2024-11-07 16:27:30|4757.4|4751.4|4758.3|4752.3|4758.3|4752.3|4757.4|4751.4|17
1730996860000|2024-11-07 16:27:40|||||||||1
1730996870000|2024-11-07 16:27:50|4757.3|4751.3|4756.9|4750.9|4757.9|4751.9|4755.9|4749.9|6
1730996880000|2024-11-07 16:28:00|4756.8|4750.8|4758.4|4752.4|4759.3|4753.3|4754.9|4748.9|40
1730996890000|2024-11-07 16:28:10|4759.3|4753.3|4758.9|4752.9|4759.3|4753.3|4758.9|4752.9|13
1730996900000|2024-11-07 16:28:20|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|4758.3|4752.3|11
1730996910000|2024-11-07 16:28:30|4758.9|4752.9|4757.9|4751.9|4759.3|4753.3|4757.3|4751.3|21
1730996920000|2024-11-07 16:28:40|4757.4|4751.4|4758.9|4752.9|4758.9|4752.9|4757.4|4751.4|26
1730996930000|2024-11-07 16:28:50|4758.3|4752.3|4758.4|4752.4|4758.9|4752.9|4757.9|4751.9|15
1730996940000|2024-11-07 16:29:00|4757.9|4751.9|4756.9|4750.9|4758.3|4752.3|4756.9|4750.9|7
1730996950000|2024-11-07 16:29:10|4757.9|4751.9|4757.9|4751.9|4758.3|4752.3|4757.9|4751.9|13
1730996960000|2024-11-07 16:29:20|||||||||3
1730996970000|2024-11-07 16:29:30|4758.9|4752.9|4757.9|4751.9|4758.9|4752.9|4757.9|4751.9|12
1730996980000|2024-11-07 16:29:40|4758.3|4752.3|4757.9|4751.9|4758.9|4752.9|4757.9|4751.9|13
1730996990000|2024-11-07 16:29:50|4758.9|4752.9|4758.9|4752.9|4760.3|4754.3|4758.9|4752.9|25
1730997000000|2024-11-07 16:30:00|4759.3|4753.3|4756.9|4750.9|4759.5|4753.5|4756.9|4750.9|37
1730997010000|2024-11-07 16:30:10|4756.4|4750.4|4758.9|4752.9|4758.9|4752.9|4756.4|4750.4|9
1730997020000|2024-11-07 16:30:20|4759.3|4753.3|4758.9|4752.9|4759.3|4753.3|4758.9|4752.9|18
1730997030000|2024-11-07 16:30:30|4758.3|4752.3|4758.9|4752.9|4759.4|4753.4|4758.3|4752.3|22
1730997040000|2024-11-07 16:30:40|4759.3|4753.3|4757.9|4751.9|4759.3|4753.3|4756.9|4750.9|23
1730997050000|2024-11-07 16:30:50|4758.3|4752.3|4756.8|4750.8|4758.3|4752.3|4756.8|4750.8|12
1730997060000|2024-11-07 16:31:00|4756.3|4750.3|4752.3|4746.3|4756.3|4750.3|4751.8|4745.8|24
1730997070000|2024-11-07 16:31:10|4752.4|4746.4|4751.9|4745.9|4752.9|4746.9|4751.4|4745.4|23
1730997080000|2024-11-07 16:31:20|4752.4|4746.4|4752.9|4746.9|4753.4|4747.4|4752.4|4746.4|5
1730997090000|2024-11-07 16:31:30|4753.3|4747.3|4753.9|4747.9|4753.9|4747.9|4751.9|4745.9|11
1730997100000|2024-11-07 16:31:40|4754.9|4748.9|4756.3|4750.3|4756.3|4750.3|4754.9|4748.9|12
1730997110000|2024-11-07 16:31:50|4756.4|4750.4|4758.4|4752.4|4758.9|4752.9|4755.9|4749.9|12
1730997120000|2024-11-07 16:32:00|4758.3|4752.3|4757.4|4751.4|4759.4|4753.4|4756.9|4750.9|25
1730997130000|2024-11-07 16:32:10|4757.3|4751.3|4757.3|4751.3|4757.9|4751.9|4756.9|4750.9|4
1730997140000|2024-11-07 16:32:20|4757.4|4751.4|4754.9|4748.9|4757.4|4751.4|4754.9|4748.9|11
1730997150000|2024-11-07 16:32:30|4754.4|4748.4|4754.9|4748.9|4754.9|4748.9|4754.4|4748.4|6
1730997160000|2024-11-07 16:32:40|4754.7|4748.7|4752.9|4746.9|4754.7|4748.7|4751.5|4745.5|25
1730997170000|2024-11-07 16:32:50|||||||||3
1730997180000|2024-11-07 16:33:00|4753.9|4747.9|4754.9|4748.9|4754.9|4748.9|4753.9|4747.9|16
1730997190000|2024-11-07 16:33:10|4755.9|4749.9|4756.8|4750.8|4756.8|4750.8|4755.9|4749.9|11
1730997200000|2024-11-07 16:33:20|4755.9|4749.9|4756.4|4750.4|4757.9|4751.9|4755.1|4749.1|57
1730997210000|2024-11-07 16:33:30|4756.5|4750.5|4758.4|4752.4|4758.4|4752.4|4756.5|4750.5|5
1730997220000|2024-11-07 16:33:40|4758.5|4752.5|4757.9|4751.9|4758.5|4752.5|4757.9|4751.9|10
1730997230000|2024-11-07 16:33:50|4756.4|4750.4|4755.3|4749.3|4757.9|4751.9|4754.9|4748.9|40
1730997240000|2024-11-07 16:34:00|4754.9|4748.9|4757|4751|4757|4751|4754.9|4748.9|3
1730997250000|2024-11-07 16:34:10|4757.4|4751.4|4759.9|4753.9|4759.9|4753.9|4757.4|4751.4|6
1730997260000|2024-11-07 16:34:20|4760.3|4754.3|4760.5|4754.5|4760.5|4754.5|4759.9|4753.9|178
1730997270000|2024-11-07 16:34:30|4760.6|4754.6|4760.5|4754.5|4760.6|4754.6|4760.5|4754.5|19
1730997280000|2024-11-07 16:34:40|4760.6|4754.6|4761.1|4755.1|4761.1|4755.1|4760.6|4754.6|11
1730997290000|2024-11-07 16:34:50|4762.1|4756.1|4763.1|4757.1|4763.1|4757.1|4762.1|4756.1|21
1730997300000|2024-11-07 16:35:00|4763.6|4757.6|4763.6|4757.6|4764.1|4758.1|4763.5|4757.5|6
1730997310000|2024-11-07 16:35:10|4764.1|4758.1|4765.6|4759.6|4766.1|4760.1|4764.1|4758.1|17
1730997320000|2024-11-07 16:35:20|4765.1|4759.1|4766.1|4760.1|4766.1|4760.1|4765.1|4759.1|46
1730997330000|2024-11-07 16:35:30|4766.5|4760.5|4766.1|4760.1|4767.1|4761.1|4766.1|4760.1|9
1730997340000|2024-11-07 16:35:40|4765.6|4759.6|4766.1|4760.1|4766.6|4760.6|4765.6|4759.6|9
1730997350000|2024-11-07 16:35:50|4766.5|4760.5|4771.1|4765.1|4771.7|4765.7|4766.5|4760.5|432
1730997360000|2024-11-07 16:36:00|4771.2|4765.2|4772.2|4766.2|4772.3|4766.3|4770.3|4764.3|23
1730997370000|2024-11-07 16:36:10|4772.3|4766.3|4771.7|4765.7|4772.3|4766.3|4771.7|4765.7|14
1730997380000|2024-11-07 16:36:20|4772.1|4766.1|4774.1|4768.1|4774.1|4768.1|4772.1|4766.1|12
1730997390000|2024-11-07 16:36:30|4773.7|4767.7|4774.3|4768.3|4774.3|4768.3|4773.7|4767.7|22
1730997400000|2024-11-07 16:36:40|4774.2|4768.2|4773.3|4767.3|4774.3|4768.3|4773.3|4767.3|15
1730997410000|2024-11-07 16:36:50|4773.7|4767.7|4774.2|4768.2|4774.7|4768.7|4772.7|4766.7|69
1730997420000|2024-11-07 16:37:00|4773.7|4767.7|4774.3|4768.3|4775.1|4769.1|4773.3|4767.3|50
1730997430000|2024-11-07 16:37:10|4775.7|4769.7|4776.2|4770.2|4776.3|4770.3|4775.3|4769.3|17
1730997440000|2024-11-07 16:37:20|4776.1|4770.1|4775.7|4769.7|4776.2|4770.2|4774.7|4768.7|22
1730997450000|2024-11-07 16:37:30|4775.8|4769.8|4776.3|4770.3|4776.3|4770.3|4775.8|4769.8|6
1730997460000|2024-11-07 16:37:40|4776.4|4770.4|4776.7|4770.7|4776.8|4770.8|4776.4|4770.4|10
1730997470000|2024-11-07 16:37:50|4776.6|4770.6|4779.7|4773.7|4779.7|4773.7|4774.7|4768.7|66
1730997480000|2024-11-07 16:38:00|4780.1|4774.1|4778.9|4772.9|4780.1|4774.1|4777.9|4771.9|124
1730997490000|2024-11-07 16:38:10|4778.5|4772.5|4777.6|4771.6|4778.9|4772.9|4776.4|4770.4|70
1730997500000|2024-11-07 16:38:20|4778|4772|4779.4|4773.4|4780|4774|4778|4772|129
1730997510000|2024-11-07 16:38:30|4779|4773|4782.9|4776.9|4782.9|4776.9|4778.9|4772.9|46
1730997520000|2024-11-07 16:38:40|4782.5|4776.5|4782.4|4776.4|4783.9|4777.9|4781.5|4775.5|33
1730997530000|2024-11-07 16:38:50|4782.5|4776.5|4784.6|4778.6|4785|4779|4782.5|4776.5|36
1730997540000|2024-11-07 16:39:00|4784.5|4778.5|4782.1|4776.1|4784.5|4778.5|4782|4776|13
1730997550000|2024-11-07 16:39:10|4781.5|4775.5|4780.9|4774.9|4781.9|4775.9|4780.9|4774.9|17
1730997560000|2024-11-07 16:39:20|||||||||2
1730997570000|2024-11-07 16:39:30|4781.1|4775.1|4783.5|4777.5|4783.5|4777.5|4780.9|4774.9|32
1730997580000|2024-11-07 16:39:40|4783.1|4777.1|4782.5|4776.5|4783.1|4777.1|4781.9|4775.9|11
1730997590000|2024-11-07 16:39:50|4782.1|4776.1|4782.5|4776.5|4783|4777|4782.1|4776.1|70
1730997600000|2024-11-07 16:40:00|4782|4776|4780.9|4774.9|4782|4776|4780.9|4774.9|37
1730997610000|2024-11-07 16:40:10|4781.2|4775.2|4782.1|4776.1|4782.1|4776.1|4781.2|4775.2|15
1730997620000|2024-11-07 16:40:20|4782|4776|4781.6|4775.6|4782.1|4776.1|4781.1|4775.1|9
1730997630000|2024-11-07 16:40:30|4782.1|4776.1|4780.9|4774.9|4782.9|4776.9|4780.9|4774.9|36
1730997640000|2024-11-07 16:40:40|4781|4775|4781.1|4775.1|4781.1|4775.1|4781|4775|2
1730997650000|2024-11-07 16:40:50|4781|4775|4782.5|4776.5|4782.5|4776.5|4781|4775|7
1730997660000|2024-11-07 16:41:00|4782.1|4776.1|4784.8|4778.8|4785.2|4779.2|4782.1|4776.1|102
1730997670000|2024-11-07 16:41:10|4784.7|4778.7|4783.7|4777.7|4784.7|4778.7|4783.7|4777.7|29
1730997680000|2024-11-07 16:41:20|4783.3|4777.3|4783.7|4777.7|4785.2|4779.2|4783.3|4777.3|14
1730997690000|2024-11-07 16:41:30|4783.3|4777.3|4782.7|4776.7|4783.7|4777.7|4781.8|4775.8|3
1730997700000|2024-11-07 16:41:40|4782.2|4776.2|4781.8|4775.8|4782.7|4776.7|4781.8|4775.8|20
1730997710000|2024-11-07 16:41:50|4782.2|4776.2|4781.7|4775.7|4782.2|4776.2|4781.2|4775.2|11
1730997720000|2024-11-07 16:42:00|4781.6|4775.6|4781.7|4775.7|4782.6|4776.6|4781.1|4775.1|70
1730997730000|2024-11-07 16:42:10|4781.6|4775.6|4781.1|4775.1|4783|4777|4781.1|4775.1|12
1730997740000|2024-11-07 16:42:20|4781.7|4775.7|4781.7|4775.7|4783.1|4777.1|4781.3|4775.3|39
1730997750000|2024-11-07 16:42:30|4782.1|4776.1|4782.3|4776.3|4782.7|4776.7|4781.7|4775.7|3
1730997760000|2024-11-07 16:42:40|4782.7|4776.7|4782.8|4776.8|4782.8|4776.8|4781.7|4775.7|3
1730997770000|2024-11-07 16:42:50|4782.9|4776.9|4782.6|4776.6|4783.3|4777.3|4781.7|4775.7|50
1730997780000|2024-11-07 16:43:00|4782.7|4776.7|4783.7|4777.7|4783.7|4777.7|4782.7|4776.7|12
1730997790000|2024-11-07 16:43:10|4783.5|4777.5|4782.7|4776.7|4783.5|4777.5|4782.7|4776.7|33
1730997800000|2024-11-07 16:43:20|4782.3|4776.3|4782.7|4776.7|4782.7|4776.7|4781.7|4775.7|9
1730997810000|2024-11-07 16:43:30|4783.1|4777.1|4787.3|4781.3|4787.3|4781.3|4783.1|4777.1|21
1730997820000|2024-11-07 16:43:40|4787.2|4781.2|4786.3|4780.3|4787.3|4781.3|4785.6|4779.6|44
1730997830000|2024-11-07 16:43:50|4785.7|4779.7|4783.7|4777.7|4785.7|4779.7|4783.7|4777.7|18
1730997840000|2024-11-07 16:44:00|4784.3|4778.3|4783.8|4777.8|4785.3|4779.3|4783.7|4777.7|16
1730997850000|2024-11-07 16:44:10|4784.2|4778.2|4783.3|4777.3|4784.3|4778.3|4783.3|4777.3|12
1730997860000|2024-11-07 16:44:20|4783.8|4777.8|4785.3|4779.3|4787|4781|4783.8|4777.8|14
1730997870000|2024-11-07 16:44:30|4785.8|4779.8|4785.7|4779.7|4785.8|4779.8|4785.3|4779.3|0
1730997880000|2024-11-07 16:44:40|4785.8|4779.8|4787.3|4781.3|4787.3|4781.3|4785.3|4779.3|16
1730997890000|2024-11-07 16:44:50|4786.7|4780.7|4783.5|4777.5|4786.7|4780.7|4783.5|4777.5|121
1730997900000|2024-11-07 16:45:00|4783.6|4777.6|4784.5|4778.5|4784.5|4778.5|4783.6|4777.6|11
1730997910000|2024-11-07 16:45:10|4784.1|4778.1|4782.6|4776.6|4784.9|4778.9|4782.6|4776.6|33
1730997920000|2024-11-07 16:45:20|4783.6|4777.6|4783.5|4777.5|4784.5|4778.5|4783.1|4777.1|20
1730997930000|2024-11-07 16:45:30|4784|4778|4778.5|4772.5|4784|4778|4777.5|4771.5|38
1730997940000|2024-11-07 16:45:40|4778.3|4772.3|4775.3|4769.3|4778.3|4772.3|4775.2|4769.2|139
1730997950000|2024-11-07 16:45:50|4775.2|4769.2|4776.2|4770.2|4777.2|4771.2|4775.2|4769.2|60
1730997960000|2024-11-07 16:46:00|4776.3|4770.3|4777.3|4771.3|4777.3|4771.3|4776.3|4770.3|11
1730997970000|2024-11-07 16:46:10|4778.1|4772.1|4776.9|4770.9|4778.1|4772.1|4776.3|4770.3|39
1730997980000|2024-11-07 16:46:20|4777.3|4771.3|4776.3|4770.3|4777.3|4771.3|4776.3|4770.3|3
1730997990000|2024-11-07 16:46:30|4777.3|4771.3|4776.9|4770.9|4777.3|4771.3|4776.8|4770.8|6
1730998000000|2024-11-07 16:46:40|4777.3|4771.3|4780.3|4774.3|4780.3|4774.3|4777.3|4771.3|28
1730998010000|2024-11-07 16:46:50|4780.7|4774.7|4780.9|4774.9|4780.9|4774.9|4779.9|4773.9|19
1730998020000|2024-11-07 16:47:00|4783.3|4777.3|4783.9|4777.9|4783.9|4777.9|4782.9|4776.9|11
1730998030000|2024-11-07 16:47:10|4784.7|4778.7|4784.3|4778.3|4784.9|4778.9|4783.7|4777.7|28
1730998040000|2024-11-07 16:47:20|4783.8|4777.8|4784.9|4778.9|4784.9|4778.9|4783.7|4777.7|13
1730998050000|2024-11-07 16:47:30|4785.7|4779.7|4783.8|4777.8|4785.7|4779.7|4783.7|4777.7|32
1730998060000|2024-11-07 16:47:40|4783.9|4777.9|4783.9|4777.9|4784.8|4778.8|4783.7|4777.7|12
1730998070000|2024-11-07 16:47:50|4783.8|4777.8|4783.8|4777.8|4784.7|4778.7|4783.7|4777.7|25
1730998080000|2024-11-07 16:48:00|4784.2|4778.2|4785.3|4779.3|4785.3|4779.3|4783.8|4777.8|5
1730998090000|2024-11-07 16:48:10|4785.7|4779.7|4783.3|4777.3|4785.7|4779.7|4783.3|4777.3|68
1730998100000|2024-11-07 16:48:20|4783.7|4777.7|4784.8|4778.8|4784.8|4778.8|4783.3|4777.3|4
1730998110000|2024-11-07 16:48:30|4784.3|4778.3|4784.7|4778.7|4784.7|4778.7|4784.3|4778.3|2
1730998120000|2024-11-07 16:48:40|4784.8|4778.8|4786.1|4780.1|4786.9|4780.9|4784.8|4778.8|28
1730998130000|2024-11-07 16:48:50|4785.7|4779.7|4783.3|4777.3|4785.7|4779.7|4783.3|4777.3|13
1730998140000|2024-11-07 16:49:00|4783.8|4777.8|4785.9|4779.9|4786.7|4780.7|4783.8|4777.8|19
1730998150000|2024-11-07 16:49:10|4786.3|4780.3|4785.9|4779.9|4786.9|4780.9|4785.9|4779.9|30
1730998160000|2024-11-07 16:49:20|4786.9|4780.9|4787.5|4781.5|4788.1|4782.1|4786.9|4780.9|9
1730998170000|2024-11-07 16:49:30|4788.1|4782.1|4788.1|4782.1|4788.1|4782.1|4788|4782|3
1730998180000|2024-11-07 16:49:40|4788.5|4782.5|4790.5|4784.5|4790.5|4784.5|4788.5|4782.5|17
1730998190000|2024-11-07 16:49:50|4789.5|4783.5|4789.1|4783.1|4789.5|4783.5|4788.5|4782.5|18
1730998200000|2024-11-07 16:50:00|4788.5|4782.5|4787.1|4781.1|4788.5|4782.5|4787.1|4781.1|6
1730998210000|2024-11-07 16:50:10|4787.5|4781.5|4786.6|4780.6|4789.1|4783.1|4786.6|4780.6|28
1730998220000|2024-11-07 16:50:20|4786.7|4780.7|4785|4779|4787.6|4781.6|4785|4779|28
1730998230000|2024-11-07 16:50:30|4784.9|4778.9|4783.3|4777.3|4784.9|4778.9|4782.9|4776.9|30
1730998240000|2024-11-07 16:50:40|4782.9|4776.9|4783.3|4777.3|4784.9|4778.9|4782.9|4776.9|56
1730998250000|2024-11-07 16:50:50|4782.9|4776.9|4783.3|4777.3|4783.8|4777.8|4782.7|4776.7|15
1730998260000|2024-11-07 16:51:00|4783.9|4777.9|4783.7|4777.7|4785.3|4779.3|4783.7|4777.7|17
1730998270000|2024-11-07 16:51:10|4783.9|4777.9|4783.3|4777.3|4784.3|4778.3|4782.7|4776.7|8
1730998280000|2024-11-07 16:51:20|4783.7|4777.7|4784.3|4778.3|4784.3|4778.3|4783.7|4777.7|5
1730998290000|2024-11-07 16:51:30|4784.7|4778.7|4784.8|4778.8|4784.8|4778.8|4784.3|4778.3|8
1730998300000|2024-11-07 16:51:40|4784.9|4778.9|4785.3|4779.3|4785.7|4779.7|4784.9|4778.9|4
1730998310000|2024-11-07 16:51:50|4785.4|4779.4|4787.3|4781.3|4787.3|4781.3|4785.4|4779.4|19
1730998320000|2024-11-07 16:52:00|4787.7|4781.7|4792.9|4786.9|4793.9|4787.9|4787.3|4781.3|86
1730998330000|2024-11-07 16:52:10|4792.3|4786.3|4791.3|4785.3|4792.9|4786.9|4790.3|4784.3|47
1730998340000|2024-11-07 16:52:20|4791.5|4785.5|4792.9|4786.9|4792.9|4786.9|4791.5|4785.5|31
1730998350000|2024-11-07 16:52:30|4792.5|4786.5|4792.9|4786.9|4793|4787|4792.4|4786.4|19
1730998360000|2024-11-07 16:52:40|4793.1|4787.1|4793.1|4787.1|4793.1|4787.1|4792.9|4786.9|13
1730998370000|2024-11-07 16:52:50|4793|4787|4792.6|4786.6|4793|4787|4792.6|4786.6|12
1730998380000|2024-11-07 16:53:00|4792.5|4786.5|4792.9|4786.9|4793|4787|4792.1|4786.1|4
1730998390000|2024-11-07 16:53:10|4793.1|4787.1|4794.9|4788.9|4795|4789|4793.1|4787.1|63
1730998400000|2024-11-07 16:53:20|4794.5|4788.5|4793.5|4787.5|4794.5|4788.5|4793.5|4787.5|11
1730998410000|2024-11-07 16:53:30|4793.9|4787.9|4793.5|4787.5|4793.9|4787.9|4793.5|4787.5|0
1730998420000|2024-11-07 16:53:40|4793.9|4787.9|4793.5|4787.5|4793.9|4787.9|4792.9|4786.9|17
1730998430000|2024-11-07 16:53:50|4793.9|4787.9|4793.3|4787.3|4794.9|4788.9|4792.9|4786.9|37
1730998440000|2024-11-07 16:54:00|4792.9|4786.9|4792.3|4786.3|4793.3|4787.3|4792.3|4786.3|25
1730998450000|2024-11-07 16:54:10|4793.3|4787.3|4793.3|4787.3|4793.3|4787.3|4793.3|4787.3|8
1730998460000|2024-11-07 16:54:20|4794.7|4788.7|4795.3|4789.3|4795.3|4789.3|4794.4|4788.4|15
1730998470000|2024-11-07 16:54:30|4795.4|4789.4|4795.9|4789.9|4795.9|4789.9|4795.3|4789.3|10
1730998480000|2024-11-07 16:54:40|4795.8|4789.8|4795.3|4789.3|4795.8|4789.8|4795.3|4789.3|12
1730998490000|2024-11-07 16:54:50|4795.9|4789.9|4795.8|4789.8|4795.9|4789.9|4795.3|4789.3|13
1730998500000|2024-11-07 16:55:00|4795.7|4789.7|4795.9|4789.9|4795.9|4789.9|4794.9|4788.9|5
1730998510000|2024-11-07 16:55:10|4796.3|4790.3|4793.7|4787.7|4796.3|4790.3|4793.4|4787.4|61
1730998520000|2024-11-07 16:55:20|4793.3|4787.3|4792.7|4786.7|4793.3|4787.3|4792.7|4786.7|22
1730998530000|2024-11-07 16:55:30|4792.3|4786.3|4792.3|4786.3|4792.7|4786.7|4791.3|4785.3|7
1730998540000|2024-11-07 16:55:40|4791.7|4785.7|4791.3|4785.3|4791.7|4785.7|4789.3|4783.3|140
1730998550000|2024-11-07 16:55:50|4791.8|4785.8|4791.3|4785.3|4791.8|4785.8|4791.3|4785.3|30
1730998560000|2024-11-07 16:56:00|4792.3|4786.3|4789.7|4783.7|4792.3|4786.3|4788.7|4782.7|50
1730998570000|2024-11-07 16:56:10|4789.8|4783.8|4790.8|4784.8|4790.8|4784.8|4789.7|4783.7|9
1730998580000|2024-11-07 16:56:20|4790.9|4784.9|4790.9|4784.9|4791.3|4785.3|4790.9|4784.9|2
1730998590000|2024-11-07 16:56:30|4792.3|4786.3|4792.3|4786.3|4792.8|4786.8|4791.9|4785.9|96
1730998600000|2024-11-07 16:56:40|4791.9|4785.9|4789.2|4783.2|4791.9|4785.9|4788.8|4782.8|27
1730998610000|2024-11-07 16:56:50|4789.1|4783.1|4789.2|4783.2|4789.7|4783.7|4788.7|4782.7|28
1730998620000|2024-11-07 16:57:00|4789.3|4783.3|4792.3|4786.3|4792.3|4786.3|4789.3|4783.3|9
1730998630000|2024-11-07 16:57:10|4792.7|4786.7|4792.3|4786.3|4792.7|4786.7|4792.3|4786.3|9
1730998640000|2024-11-07 16:57:20|4792.7|4786.7|4792.3|4786.3|4792.7|4786.7|4792.3|4786.3|1
1730998650000|2024-11-07 16:57:30|4791.9|4785.9|4792.3|4786.3|4792.3|4786.3|4791.9|4785.9|10
1730998660000|2024-11-07 16:57:40|4792.7|4786.7|4792.7|4786.7|4792.7|4786.7|4792.7|4786.7|0
1730998670000|2024-11-07 16:57:50|4792.4|4786.4|4792.8|4786.8|4792.8|4786.8|4791.9|4785.9|12
1730998680000|2024-11-07 16:58:00|4793.1|4787.1|4793.9|4787.9|4793.9|4787.9|4793.1|4787.1|23
1730998690000|2024-11-07 16:58:10|4795.3|4789.3|4794.9|4788.9|4795.3|4789.3|4794.9|4788.9|8
1730998700000|2024-11-07 16:58:20|4794.3|4788.3|4794.3|4788.3|4795.8|4789.8|4794.3|4788.3|25
1730998710000|2024-11-07 16:58:30|4794.9|4788.9|4796.3|4790.3|4796.3|4790.3|4794.9|4788.9|8
1730998720000|2024-11-07 16:58:40|4796.7|4790.7|4798.3|4792.3|4799.3|4793.3|4796.7|4790.7|117
1730998730000|2024-11-07 16:58:50|4798.8|4792.8|4799.3|4793.3|4799.9|4793.9|4798.8|4792.8|10
1730998740000|2024-11-07 16:59:00|4799.4|4793.4|4805.9|4799.9|4805.9|4799.9|4799.4|4793.4|145
1730998750000|2024-11-07 16:59:10|4806.3|4800.3|4808.3|4802.3|4808.7|4802.7|4805.9|4799.9|165
1730998760000|2024-11-07 16:59:20|4807.8|4801.8|4803.7|4797.7|4807.8|4801.8|4803.7|4797.7|82
1730998770000|2024-11-07 16:59:30|4802.9|4796.9|4802.2|4796.2|4803.3|4797.3|4801.7|4795.7|14
1730998780000|2024-11-07 16:59:40|4802.1|4796.1|4802.2|4796.2|4802.2|4796.2|4802.1|4796.1|8
1730998790000|2024-11-07 16:59:50|4802.3|4796.3|4803.3|4797.3|4803.3|4797.3|4802.2|4796.2|30
1730998800000|2024-11-07 17:00:00|4802.8|4796.8|4803.3|4797.3|4803.8|4797.8|4802.7|4796.7|16
1730998810000|2024-11-07 17:00:10|4802.9|4796.9|4805.4|4799.4|4805.8|4799.8|4802.9|4796.9|8
1730998820000|2024-11-07 17:00:20|4805.3|4799.3|4805.4|4799.4|4806.3|4800.3|4805.3|4799.3|14
1730998830000|2024-11-07 17:00:30|4805.8|4799.8|4806.4|4800.4|4806.4|4800.4|4805.8|4799.8|9
1730998840000|2024-11-07 17:00:40|4806.3|4800.3|4806.9|4800.9|4808.4|4802.4|4806.3|4800.3|25
1730998850000|2024-11-07 17:00:50|4806.8|4800.8|4806.3|4800.3|4806.8|4800.8|4806.3|4800.3|2
1730998860000|2024-11-07 17:01:00|4805.3|4799.3|4807.9|4801.9|4807.9|4801.9|4805.3|4799.3|15
1730998870000|2024-11-07 17:01:10|4808.9|4802.9|4808.8|4802.8|4808.9|4802.9|4808.4|4802.4|7
1730998880000|2024-11-07 17:01:20|4808.9|4802.9|4808.3|4802.3|4808.9|4802.9|4808.3|4802.3|7
1730998890000|2024-11-07 17:01:30|4807.8|4801.8|4808.3|4802.3|4808.3|4802.3|4807.7|4801.7|21
1730998900000|2024-11-07 17:01:40|4808.8|4802.8|4808.9|4802.9|4808.9|4802.9|4808.7|4802.7|5
1730998910000|2024-11-07 17:01:50|4809.3|4803.3|4808.9|4802.9|4809.3|4803.3|4808.4|4802.4|13
1730998920000|2024-11-07 17:02:00|4808.4|4802.4|4809.4|4803.4|4809.4|4803.4|4808.4|4802.4|2
1730998930000|2024-11-07 17:02:10|4809.3|4803.3|4808.9|4802.9|4809.8|4803.8|4808.4|4802.4|23
1730998940000|2024-11-07 17:02:20|4808.8|4802.8|4808.9|4802.9|4808.9|4802.9|4808.8|4802.8|11
1730998950000|2024-11-07 17:02:30|4808.8|4802.8|4808.8|4802.8|4808.9|4802.9|4808.7|4802.7|11
1730998960000|2024-11-07 17:02:40|4808.9|4802.9|4810.9|4804.9|4810.9|4804.9|4808.9|4802.9|6
1730998970000|2024-11-07 17:02:50|4811.9|4805.9|4810.7|4804.7|4811.9|4805.9|4810.7|4804.7|48
1730998980000|2024-11-07 17:03:00|4810.8|4804.8|4810.8|4804.8|4811.3|4805.3|4810.2|4804.2|15
1730998990000|2024-11-07 17:03:10|4811.4|4805.4|4810.9|4804.9|4811.4|4805.4|4810|4804|13
1730999000000|2024-11-07 17:03:20|4809.8|4803.8|4805.4|4799.4|4809.8|4803.8|4805.4|4799.4|37
1730999010000|2024-11-07 17:03:30|4805.5|4799.5|4805.4|4799.4|4805.9|4799.9|4805.4|4799.4|6
1730999020000|2024-11-07 17:03:40|4805.3|4799.3|4804.9|4798.9|4805.9|4799.9|4804.9|4798.9|19
1730999030000|2024-11-07 17:03:50|4803.9|4797.9|4800.4|4794.4|4804.3|4798.3|4800.3|4794.3|87
1730999040000|2024-11-07 17:04:00|4800.9|4794.9|4799.4|4793.4|4801.9|4795.9|4799.4|4793.4|24
1730999050000|2024-11-07 17:04:10|4799.3|4793.3|4802.3|4796.3|4802.3|4796.3|4798.4|4792.4|37
1730999060000|2024-11-07 17:04:20|4801.3|4795.3|4802.3|4796.3|4802.3|4796.3|4801.3|4795.3|7
1730999070000|2024-11-07 17:04:30|4801.9|4795.9|4803.3|4797.3|4803.3|4797.3|4801.8|4795.8|5
1730999080000|2024-11-07 17:04:40|4802.9|4796.9|4805.4|4799.4|4805.4|4799.4|4802.9|4796.9|10
1730999090000|2024-11-07 17:04:50|4805.3|4799.3|4805.3|4799.3|4805.4|4799.4|4804.9|4798.9|3
1730999100000|2024-11-07 17:05:00|4805.8|4799.8|4810.4|4804.4|4810.9|4804.9|4805.8|4799.8|35
1730999110000|2024-11-07 17:05:10|4809.4|4803.4|4809.3|4803.3|4809.4|4803.4|4808.9|4802.9|18
1730999120000|2024-11-07 17:05:20|4809.9|4803.9|4807.9|4801.9|4810.4|4804.4|4807.9|4801.9|13
1730999130000|2024-11-07 17:05:30|4806.9|4800.9|4808.9|4802.9|4808.9|4802.9|4806.9|4800.9|36
1730999140000|2024-11-07 17:05:40|4808.5|4802.5|4804.9|4798.9|4808.9|4802.9|4804.9|4798.9|42
1730999150000|2024-11-07 17:05:50|4805|4799|4803.1|4797.1|4805|4799|4803|4797|58
1730999160000|2024-11-07 17:06:00|4802.9|4796.9|4802.9|4796.9|4804.3|4798.3|4800.9|4794.9|140
1730999170000|2024-11-07 17:06:10|4803.3|4797.3|4802.9|4796.9|4803.4|4797.4|4801.9|4795.9|15
1730999180000|2024-11-07 17:06:20|4803.3|4797.3|4801.4|4795.4|4803.3|4797.3|4800.9|4794.9|17
1730999190000|2024-11-07 17:06:30|4801.5|4795.5|4802.4|4796.4|4802.9|4796.9|4801.5|4795.5|23
1730999200000|2024-11-07 17:06:40|4802.3|4796.3|4803.3|4797.3|4803.3|4797.3|4802.3|4796.3|10
1730999210000|2024-11-07 17:06:50|4800.9|4794.9|4801.9|4795.9|4801.9|4795.9|4800.9|4794.9|16
1730999220000|2024-11-07 17:07:00|4801.4|4795.4|4799.7|4793.7|4802.3|4796.3|4798.7|4792.7|44
1730999230000|2024-11-07 17:07:10|4799.3|4793.3|4798|4792|4799.6|4793.6|4798|4792|203
1730999240000|2024-11-07 17:07:20|4798.5|4792.5|4798.1|4792.1|4799.2|4793.2|4798.1|4792.1|28
1730999250000|2024-11-07 17:07:30|4797.9|4791.9|4794|4788|4797.9|4791.9|4793.5|4787.5|36
1730999260000|2024-11-07 17:07:40|4795|4789|4793.9|4787.9|4795.5|4789.5|4793.9|4787.9|37
1730999270000|2024-11-07 17:07:50|4793.8|4787.8|4793.5|4787.5|4793.9|4787.9|4792.5|4786.5|26
1730999280000|2024-11-07 17:08:00|4793.4|4787.4|4792.3|4786.3|4793.9|4787.9|4792.3|4786.3|64
1730999290000|2024-11-07 17:08:10|4790.8|4784.8|4790.5|4784.5|4791.9|4785.9|4789.5|4783.5|59
1730999300000|2024-11-07 17:08:20|4790.4|4784.4|4793|4787|4793.9|4787.9|4790|4784|101
1730999310000|2024-11-07 17:08:30|4792.9|4786.9|4794|4788|4794|4788|4792.9|4786.9|3
1730999320000|2024-11-07 17:08:40|4793.9|4787.9|4793.9|4787.9|4794.8|4788.8|4793.5|4787.5|23
1730999330000|2024-11-07 17:08:50|4794|4788|4793.5|4787.5|4794.5|4788.5|4792.1|4786.1|36
1730999340000|2024-11-07 17:09:00|4794|4788|4793.5|4787.5|4794|4788|4793.5|4787.5|5
1730999350000|2024-11-07 17:09:10|4793.9|4787.9|4793.5|4787.5|4793.9|4787.9|4793.5|4787.5|3
1730999360000|2024-11-07 17:09:20|4793.9|4787.9|4793.9|4787.9|4794|4788|4793.5|4787.5|10
1730999370000|2024-11-07 17:09:30|4793.5|4787.5|4793.9|4787.9|4794.7|4788.7|4793.5|4787.5|19
1730999380000|2024-11-07 17:09:40|4793.5|4787.5|4793.5|4787.5|4793.9|4787.9|4793.5|4787.5|12
1730999390000|2024-11-07 17:09:50|4793.9|4787.9|4793.4|4787.4|4793.9|4787.9|4792.5|4786.5|17
1730999400000|2024-11-07 17:10:00|4793.5|4787.5|4792.9|4786.9|4793.9|4787.9|4792.9|4786.9|41
1730999410000|2024-11-07 17:10:10|4793.1|4787.1|4794.4|4788.4|4794.9|4788.9|4793.1|4787.1|9
1730999420000|2024-11-07 17:10:20|4794.3|4788.3|4794.3|4788.3|4794.9|4788.9|4794.3|4788.3|19
1730999430000|2024-11-07 17:10:30|4794.4|4788.4|4798|4792|4798.1|4792.1|4794.4|4788.4|9
1730999440000|2024-11-07 17:10:40|4799.9|4793.9|4798.3|4792.3|4799.9|4793.9|4796.5|4790.5|91
1730999450000|2024-11-07 17:10:50|4797.9|4791.9|4798.4|4792.4|4798.9|4792.9|4797.9|4791.9|2
1730999460000|2024-11-07 17:11:00|4798|4792|4800.1|4794.1|4801.5|4795.5|4798|4792|24
1730999470000|2024-11-07 17:11:10|4800.2|4794.2|4800.1|4794.1|4800.6|4794.6|4800.1|4794.1|2
1730999480000|2024-11-07 17:11:20|4800.5|4794.5|4801.1|4795.1|4801.1|4795.1|4800.5|4794.5|2
1730999490000|2024-11-07 17:11:30|4800.3|4794.3|4801.1|4795.1|4801.1|4795.1|4800.3|4794.3|4
1730999500000|2024-11-07 17:11:40|4798.6|4792.6|4798.1|4792.1|4799.1|4793.1|4798.1|4792.1|34
1730999510000|2024-11-07 17:11:50|4798.5|4792.5|4799.1|4793.1|4799.6|4793.6|4798.5|4792.5|13
1730999520000|2024-11-07 17:12:00|4800.1|4794.1|4796.2|4790.2|4800.1|4794.1|4796.1|4790.1|21
1730999530000|2024-11-07 17:12:10|4796.1|4790.1|4795.7|4789.7|4796.1|4790.1|4795.7|4789.7|6
1730999540000|2024-11-07 17:12:20|4796.1|4790.1|4796.1|4790.1|4796.3|4790.3|4795.1|4789.1|21
1730999550000|2024-11-07 17:12:30|4796.2|4790.2|4797.6|4791.6|4797.6|4791.6|4796.1|4790.1|9
1730999560000|2024-11-07 17:12:40|4797.7|4791.7|4797.1|4791.1|4798.1|4792.1|4797.1|4791.1|2
1730999570000|2024-11-07 17:12:50|4797.2|4791.2|4798.1|4792.1|4798.2|4792.2|4797.1|4791.1|20
1730999580000|2024-11-07 17:13:00|4796.1|4790.1|4792.6|4786.6|4796.1|4790.1|4792.5|4786.5|24
1730999590000|2024-11-07 17:13:10|4792.5|4786.5|4793.7|4787.7|4793.7|4787.7|4792.1|4786.1|5
1730999600000|2024-11-07 17:13:20|4793.1|4787.1|4793.1|4787.1|4793.2|4787.2|4792.2|4786.2|29
1730999610000|2024-11-07 17:13:30|4792.7|4786.7|4793.2|4787.2|4793.2|4787.2|4792.7|4786.7|8
1730999620000|2024-11-07 17:13:40|4793.7|4787.7|4793.7|4787.7|4793.7|4787.7|4793.7|4787.7|0
1730999630000|2024-11-07 17:13:50|4793.1|4787.1|4793.1|4787.1|4793.2|4787.2|4792.7|4786.7|28
1730999640000|2024-11-07 17:14:00|4793.7|4787.7|4793.9|4787.9|4793.9|4787.9|4792.7|4786.7|115
1730999650000|2024-11-07 17:14:10|4796.4|4790.4|4797.3|4791.3|4797.3|4791.3|4796.4|4790.4|32
1730999660000|2024-11-07 17:14:20|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|12
1730999670000|2024-11-07 17:14:30|4797.3|4791.3|4796.9|4790.9|4797.3|4791.3|4796.7|4790.7|73
1730999680000|2024-11-07 17:14:40|4796.4|4790.4|4797.3|4791.3|4797.3|4791.3|4796.4|4790.4|30
1730999690000|2024-11-07 17:14:50|4796.9|4790.9|4799.3|4793.3|4799.3|4793.3|4796.9|4790.9|12
1730999700000|2024-11-07 17:15:00|4798.8|4792.8|4798.3|4792.3|4798.8|4792.8|4798.3|4792.3|5
1730999710000|2024-11-07 17:15:10|4798.9|4792.9|4798.3|4792.3|4798.9|4792.9|4797.3|4791.3|18
1730999720000|2024-11-07 17:15:20|4798.4|4792.4|4798.9|4792.9|4798.9|4792.9|4798.4|4792.4|11
1730999730000|2024-11-07 17:15:30|4799.3|4793.3|4799.9|4793.9|4799.9|4793.9|4798.7|4792.7|4
1730999740000|2024-11-07 17:15:40|4800.3|4794.3|4795.9|4789.9|4800.3|4794.3|4795.5|4789.5|16
1730999750000|2024-11-07 17:15:50|4796.4|4790.4|4795.4|4789.4|4796.4|4790.4|4795.3|4789.3|26
1730999760000|2024-11-07 17:16:00|4795.8|4789.8|4794.9|4788.9|4795.8|4789.8|4794.3|4788.3|10
1730999770000|2024-11-07 17:16:10|4795.3|4789.3|4794.9|4788.9|4795.4|4789.4|4794.9|4788.9|7
1730999780000|2024-11-07 17:16:20|4795|4789|4795.4|4789.4|4795.4|4789.4|4794.9|4788.9|12
1730999790000|2024-11-07 17:16:30|4794.9|4788.9|4791.4|4785.4|4794.9|4788.9|4791.3|4785.3|19
1730999800000|2024-11-07 17:16:40|4791.3|4785.3|4788.3|4782.3|4791.3|4785.3|4787.7|4781.7|57
1730999810000|2024-11-07 17:16:50|4788.9|4782.9|4787.3|4781.3|4788.9|4782.9|4786.9|4780.9|24
1730999820000|2024-11-07 17:17:00|4787.8|4781.8|4785.1|4779.1|4787.8|4781.8|4784.1|4778.1|9
1730999830000|2024-11-07 17:17:10|4785.2|4779.2|4786.7|4780.7|4786.7|4780.7|4784.1|4778.1|49
1730999840000|2024-11-07 17:17:20|4787.2|4781.2|4787.3|4781.3|4788.7|4782.7|4785.2|4779.2|19
1730999850000|2024-11-07 17:17:30|4787.7|4781.7|4787.7|4781.7|4787.7|4781.7|4786.1|4780.1|14
1730999860000|2024-11-07 17:17:40|4788.3|4782.3|4789.7|4783.7|4789.7|4783.7|4788.1|4782.1|23
1730999870000|2024-11-07 17:17:50|4790.1|4784.1|4787.7|4781.7|4790.2|4784.2|4787.7|4781.7|24
1730999880000|2024-11-07 17:18:00|4788.1|4782.1|4786.2|4780.2|4788.7|4782.7|4786.2|4780.2|6
1730999890000|2024-11-07 17:18:10|4786.3|4780.3|4785.7|4779.7|4787.7|4781.7|4785.7|4779.7|20
1730999900000|2024-11-07 17:18:20|4785.3|4779.3|4785.2|4779.2|4786.7|4780.7|4785.1|4779.1|21
1730999910000|2024-11-07 17:18:30|4785.3|4779.3|4783.7|4777.7|4785.7|4779.7|4783.7|4777.7|53
1730999920000|2024-11-07 17:18:40|4783.1|4777.1|4785.7|4779.7|4785.7|4779.7|4782.7|4776.7|45
1730999930000|2024-11-07 17:18:50|4785.8|4779.8|4786.3|4780.3|4786.3|4780.3|4784.2|4778.2|23
1730999940000|2024-11-07 17:19:00|4786.2|4780.2|4786.7|4780.7|4786.7|4780.7|4786.2|4780.2|9
1730999950000|2024-11-07 17:19:10|4787.1|4781.1|4784.7|4778.7|4787.1|4781.1|4784.2|4778.2|41
1730999960000|2024-11-07 17:19:20|4784.8|4778.8|4785.2|4779.2|4785.2|4779.2|4784.7|4778.7|5
1730999970000|2024-11-07 17:19:30|4785.7|4779.7|4785.7|4779.7|4786.1|4780.1|4785.7|4779.7|6
1730999980000|2024-11-07 17:19:40|4786.7|4780.7|4791.7|4785.7|4792.1|4786.1|4786.7|4780.7|28
1730999990000|2024-11-07 17:19:50|4792.1|4786.1|4788.7|4782.7|4792.1|4786.1|4787.1|4781.1|55
1731000000000|2024-11-07 17:20:00|4789.1|4783.1|4790.2|4784.2|4790.2|4784.2|4788.7|4782.7|20
1731000010000|2024-11-07 17:20:10|4790.7|4784.7|4791.8|4785.8|4791.8|4785.8|4790.7|4784.7|9
1731000020000|2024-11-07 17:20:20|4792.3|4786.3|4791.4|4785.4|4792.3|4786.3|4788.3|4782.3|50
1731000030000|2024-11-07 17:20:30|4791.5|4785.5|4792.3|4786.3|4792.4|4786.4|4791.5|4785.5|1
1731000040000|2024-11-07 17:20:40|4792.9|4786.9|4792.3|4786.3|4792.9|4786.9|4792.3|4786.3|18
1731000050000|2024-11-07 17:20:50|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|1
1731000060000|2024-11-07 17:21:00|4792.9|4786.9|4792.8|4786.8|4793.3|4787.3|4792.8|4786.8|5
1731000070000|2024-11-07 17:21:10|4792.7|4786.7|4792.7|4786.7|4793.3|4787.3|4792.7|4786.7|8
1731000080000|2024-11-07 17:21:20|4791.9|4785.9|4792|4786|4792.3|4786.3|4791.9|4785.9|9
1731000090000|2024-11-07 17:21:30|4792.4|4786.4|4792.3|4786.3|4792.4|4786.4|4792.3|4786.3|4
1731000100000|2024-11-07 17:21:40|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|0
1731000110000|2024-11-07 17:21:50|4793.2|4787.2|4791.3|4785.3|4793.3|4787.3|4791.3|4785.3|29
1731000120000|2024-11-07 17:22:00|4791.9|4785.9|4789.7|4783.7|4791.9|4785.9|4789.7|4783.7|29
1731000130000|2024-11-07 17:22:10|4789.8|4783.8|4790.7|4784.7|4790.7|4784.7|4789.8|4783.8|9
1731000140000|2024-11-07 17:22:20|4791.7|4785.7|4791.7|4785.7|4792.1|4786.1|4791.7|4785.7|22
1731000150000|2024-11-07 17:22:30|4792.7|4786.7|4793.7|4787.7|4793.7|4787.7|4792.7|4786.7|9
1731000160000|2024-11-07 17:22:40|4793.1|4787.1|4793.7|4787.7|4793.7|4787.7|4792.7|4786.7|15
1731000170000|2024-11-07 17:22:50|4794.2|4788.2|4794.7|4788.7|4794.7|4788.7|4794.2|4788.2|2
1731000180000|2024-11-07 17:23:00|4795.1|4789.1|4795.1|4789.1|4795.1|4789.1|4794.7|4788.7|3
1731000190000|2024-11-07 17:23:10|4795.2|4789.2|4796.1|4790.1|4796.1|4790.1|4794.7|4788.7|31
1731000200000|2024-11-07 17:23:20|4795.7|4789.7|4795.7|4789.7|4796.1|4790.1|4795.7|4789.7|2
1731000210000|2024-11-07 17:23:30|4796.1|4790.1|4793.7|4787.7|4796.1|4790.1|4793.7|4787.7|36
1731000220000|2024-11-07 17:23:40|4792.7|4786.7|4795.7|4789.7|4795.7|4789.7|4792.7|4786.7|25
1731000230000|2024-11-07 17:23:50|4797.1|4791.1|4797.1|4791.1|4798.1|4792.1|4797.1|4791.1|20
1731000240000|2024-11-07 17:24:00|4797.7|4791.7|4798.1|4792.1|4798.1|4792.1|4797.7|4791.7|2
1731000250000|2024-11-07 17:24:10|4797.7|4791.7|4796.1|4790.1|4797.7|4791.7|4796.1|4790.1|22
1731000260000|2024-11-07 17:24:20|4796.7|4790.7|4796.1|4790.1|4797.1|4791.1|4796.1|4790.1|10
1731000270000|2024-11-07 17:24:30|4796.2|4790.2|4796.2|4790.2|4796.2|4790.2|4796.1|4790.1|0
1731000280000|2024-11-07 17:24:40|4796.1|4790.1|4796.7|4790.7|4797.2|4791.2|4796.1|4790.1|7
1731000290000|2024-11-07 17:24:50|4795.5|4789.5|4795.7|4789.7|4795.7|4789.7|4795.2|4789.2|6
1731000300000|2024-11-07 17:25:00|4796.1|4790.1|4797.7|4791.7|4797.7|4791.7|4795.7|4789.7|5
1731000310000|2024-11-07 17:25:10|4798.1|4792.1|4797.7|4791.7|4798.1|4792.1|4795.8|4789.8|52
1731000320000|2024-11-07 17:25:20|4797.6|4791.6|4800.2|4794.2|4800.7|4794.7|4796.7|4790.7|22
1731000330000|2024-11-07 17:25:30|4800.3|4794.3|4800.9|4794.9|4800.9|4794.9|4800.3|4794.3|10
1731000340000|2024-11-07 17:25:40|4801.1|4795.1|4801.3|4795.3|4802.3|4796.3|4801.1|4795.1|37
1731000350000|2024-11-07 17:25:50|4802.3|4796.3|4802.3|4796.3|4804.3|4798.3|4802.3|4796.3|70
1731000360000|2024-11-07 17:26:00|4802.4|4796.4|4803.3|4797.3|4803.3|4797.3|4802.4|4796.4|4
1731000370000|2024-11-07 17:26:10|4803.2|4797.2|4803.3|4797.3|4803.3|4797.3|4803.2|4797.2|11
1731000380000|2024-11-07 17:26:20|4803.1|4797.1|4801.7|4795.7|4803.1|4797.1|4801.7|4795.7|20
1731000390000|2024-11-07 17:26:30|4801.8|4795.8|4806.3|4800.3|4806.3|4800.3|4801.3|4795.3|52
1731000400000|2024-11-07 17:26:40|4806.4|4800.4|4805.9|4799.9|4807.3|4801.3|4805.3|4799.3|15
1731000410000|2024-11-07 17:26:50|4806.3|4800.3|4804.3|4798.3|4806.3|4800.3|4804.3|4798.3|14
1731000420000|2024-11-07 17:27:00|4802.9|4796.9|4803.3|4797.3|4803.3|4797.3|4802.9|4796.9|42
1731000430000|2024-11-07 17:27:10|4802.9|4796.9|4801.9|4795.9|4803.3|4797.3|4801.9|4795.9|14
1731000440000|2024-11-07 17:27:20|4803.1|4797.1|4803.9|4797.9|4803.9|4797.9|4803.1|4797.1|9
1731000450000|2024-11-07 17:27:30|4804.3|4798.3|4804.3|4798.3|4804.4|4798.4|4804.3|4798.3|8
1731000460000|2024-11-07 17:27:40|4804.7|4798.7|4806.3|4800.3|4806.3|4800.3|4804.7|4798.7|14
1731000470000|2024-11-07 17:27:50|4806.9|4800.9|4807.4|4801.4|4807.4|4801.4|4806.9|4800.9|10
1731000480000|2024-11-07 17:28:00|4807.5|4801.5|4808.3|4802.3|4808.3|4802.3|4807.5|4801.5|20
1731000490000|2024-11-07 17:28:10|4807.9|4801.9|4808.3|4802.3|4808.9|4802.9|4807.9|4801.9|10
1731000500000|2024-11-07 17:28:20|4808.7|4802.7|4808.9|4802.9|4808.9|4802.9|4806.9|4800.9|5
1731000510000|2024-11-07 17:28:30|4809.7|4803.7|4809.9|4803.9|4809.9|4803.9|4809.7|4803.7|12
1731000520000|2024-11-07 17:28:40|4810.3|4804.3|4811.3|4805.3|4811.3|4805.3|4810.3|4804.3|23
1731000530000|2024-11-07 17:28:50|4811.4|4805.4|4810.4|4804.4|4811.9|4805.9|4810.4|4804.4|38
1731000540000|2024-11-07 17:29:00|4810.8|4804.8|4810.9|4804.9|4811.4|4805.4|4810.3|4804.3|16
1731000550000|2024-11-07 17:29:10|4810.4|4804.4|4808.9|4802.9|4810.4|4804.4|4808.8|4802.8|17
1731000560000|2024-11-07 17:29:20|4808.3|4802.3|4807.9|4801.9|4808.3|4802.3|4807.3|4801.3|46
1731000570000|2024-11-07 17:29:30|4808.3|4802.3|4807.9|4801.9|4808.3|4802.3|4807.9|4801.9|14
1731000580000|2024-11-07 17:29:40|4808.3|4802.3|4808.3|4802.3|4808.3|4802.3|4807.9|4801.9|15
1731000590000|2024-11-07 17:29:50|4807.9|4801.9|4805.9|4799.9|4808.3|4802.3|4805.9|4799.9|44
1731000600000|2024-11-07 17:30:00|4806.5|4800.5|4807.9|4801.9|4807.9|4801.9|4806.5|4800.5|13
1731000610000|2024-11-07 17:30:10|4806.9|4800.9|4805.9|4799.9|4806.9|4800.9|4805.9|4799.9|8
1731000620000|2024-11-07 17:30:20|4806.1|4800.1|4808.3|4802.3|4808.3|4802.3|4805.9|4799.9|48
1731000630000|2024-11-07 17:30:30|4808.7|4802.7|4809.5|4803.5|4809.9|4803.9|4808.7|4802.7|98
1731000640000|2024-11-07 17:30:40|4809.1|4803.1|4809.7|4803.7|4810.1|4804.1|4809|4803|138
1731000650000|2024-11-07 17:30:50|4810.1|4804.1|4809.7|4803.7|4810.1|4804.1|4809.1|4803.1|18
1731000660000|2024-11-07 17:31:00|4810.1|4804.1|4812.3|4806.3|4812.3|4806.3|4809.7|4803.7|146
1731000670000|2024-11-07 17:31:10|||||||||9
1731000680000|2024-11-07 17:31:20|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4
1731000690000|2024-11-07 17:31:30|4811.7|4805.7|4811.7|4805.7|4811.7|4805.7|4811.3|4805.3|25
1731000700000|2024-11-07 17:31:40|4812.2|4806.2|4809.7|4803.7|4812.3|4806.3|4809.7|4803.7|14
1731000710000|2024-11-07 17:31:50|4809.8|4803.8|4809.3|4803.3|4810.2|4804.2|4808.3|4802.3|14
1731000720000|2024-11-07 17:32:00|4809.1|4803.1|4808.1|4802.1|4809.1|4803.1|4808.1|4802.1|6
1731000730000|2024-11-07 17:32:10|4808.6|4802.6|4808.7|4802.7|4809.1|4803.1|4808.6|4802.6|2
1731000740000|2024-11-07 17:32:20|4807.5|4801.5|4807.5|4801.5|4808|4802|4807.5|4801.5|11
1731000750000|2024-11-07 17:32:30|4807.1|4801.1|4807.1|4801.1|4807.1|4801.1|4806.5|4800.5|11
1731000760000|2024-11-07 17:32:40|4807|4801|4805.9|4799.9|4807.4|4801.4|4805.9|4799.9|7
1731000770000|2024-11-07 17:32:50|4806|4800|4806|4800|4806|4800|4806|4800|1
1731000780000|2024-11-07 17:33:00|4806.1|4800.1|4806.9|4800.9|4806.9|4800.9|4805.2|4799.2|10
1731000790000|2024-11-07 17:33:10|4805.9|4799.9|4805.1|4799.1|4806|4800|4804.5|4798.5|17
1731000800000|2024-11-07 17:33:20|4806.1|4800.1|4806.1|4800.1|4806.1|4800.1|4805.6|4799.6|2
1731000810000|2024-11-07 17:33:30|4805.1|4799.1|4806|4800|4806.1|4800.1|4805.1|4799.1|11
1731000820000|2024-11-07 17:33:40|4805.9|4799.9|4806.1|4800.1|4806.1|4800.1|4805.9|4799.9|3
1731000830000|2024-11-07 17:33:50|4805.9|4799.9|4803.9|4797.9|4805.9|4799.9|4803.9|4797.9|13
1731000840000|2024-11-07 17:34:00|4804.4|4798.4|4804.3|4798.3|4804.4|4798.4|4804.2|4798.2|12
1731000850000|2024-11-07 17:34:10|4804.2|4798.2|4805.2|4799.2|4805.2|4799.2|4804.2|4798.2|7
1731000860000|2024-11-07 17:34:20|4804.8|4798.8|4804.3|4798.3|4804.9|4798.9|4803.8|4797.8|14
1731000870000|2024-11-07 17:34:30|4803.3|4797.3|4803.8|4797.8|4804.3|4798.3|4803.3|4797.3|18
1731000880000|2024-11-07 17:34:40|4803.9|4797.9|4803.9|4797.9|4804.9|4798.9|4803.7|4797.7|70
1731000890000|2024-11-07 17:34:50|4804.3|4798.3|4803.9|4797.9|4804.4|4798.4|4803.9|4797.9|7
1731000900000|2024-11-07 17:35:00|4804.4|4798.4|4805.9|4799.9|4805.9|4799.9|4804.4|4798.4|12
1731000920000|2024-11-07 17:35:20|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|0
1731000930000|2024-11-07 17:35:30|4805.8|4799.8|4806.3|4800.3|4806.3|4800.3|4805.7|4799.7|5
1731000940000|2024-11-07 17:35:40|4806.7|4800.7|4805.9|4799.9|4806.9|4800.9|4805.9|4799.9|8
1731000950000|2024-11-07 17:35:50|4806.3|4800.3|4805.3|4799.3|4806.3|4800.3|4805.3|4799.3|2
1731000960000|2024-11-07 17:36:00|4805.4|4799.4|4804.9|4798.9|4805.8|4799.8|4804.9|4798.9|1
1731000970000|2024-11-07 17:36:10|4804.7|4798.7|4804.3|4798.3|4804.8|4798.8|4804.3|4798.3|4
1731000980000|2024-11-07 17:36:20|4804.5|4798.5|4804.3|4798.3|4804.9|4798.9|4804.3|4798.3|6
1731000990000|2024-11-07 17:36:30|4804.7|4798.7|4804.3|4798.3|4804.7|4798.7|4803.8|4797.8|2
1731001000000|2024-11-07 17:36:40|4804.4|4798.4|4804.7|4798.7|4804.8|4798.8|4804.3|4798.3|4
1731001010000|2024-11-07 17:36:50|4804.3|4798.3|4805.3|4799.3|4805.3|4799.3|4804.3|4798.3|112
1731001020000|2024-11-07 17:37:00|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|4805.3|4799.3|6
1731001030000|2024-11-07 17:37:10|4805.4|4799.4|4804.3|4798.3|4805.4|4799.4|4803.9|4797.9|6
1731001040000|2024-11-07 17:37:20|4803.9|4797.9|4804.3|4798.3|4804.7|4798.7|4803.9|4797.9|0
1731001050000|2024-11-07 17:37:30|4804.7|4798.7|4804.9|4798.9|4804.9|4798.9|4804.7|4798.7|8
1731001070000|2024-11-07 17:37:50|4804.7|4798.7|4804.9|4798.9|4804.9|4798.9|4804.3|4798.3|12
1731001080000|2024-11-07 17:38:00|4805.5|4799.5|4805.3|4799.3|4805.9|4799.9|4805.3|4799.3|9
1731001090000|2024-11-07 17:38:10|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|4804.3|4798.3|10
1731001100000|2024-11-07 17:38:20|4804.3|4798.3|4805.9|4799.9|4806.3|4800.3|4804.3|4798.3|5
1731001110000|2024-11-07 17:38:30|4804.9|4798.9|4805.4|4799.4|4805.4|4799.4|4804.9|4798.9|9
1731001120000|2024-11-07 17:38:40|4805.9|4799.9|4805.7|4799.7|4805.9|4799.9|4805.7|4799.7|3
1731001130000|2024-11-07 17:38:50|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|6
1731001150000|2024-11-07 17:39:10|4805.7|4799.7|4805.3|4799.3|4805.7|4799.7|4805.3|4799.3|10
1731001160000|2024-11-07 17:39:20|4804.9|4798.9|4805.7|4799.7|4805.7|4799.7|4804.9|4798.9|8
1731001170000|2024-11-07 17:39:30|||||||||1
1731001180000|2024-11-07 17:39:40|4804.8|4798.8|4805.3|4799.3|4805.7|4799.7|4804.8|4798.8|16
1731001190000|2024-11-07 17:39:50|||||||||18
1731001200000|2024-11-07 17:40:00|4805.7|4799.7|4805.3|4799.3|4805.7|4799.7|4805.3|4799.3|2
1731001210000|2024-11-07 17:40:10|4805.7|4799.7|4805.3|4799.3|4805.7|4799.7|4803.9|4797.9|43
1731001220000|2024-11-07 17:40:20|||||||||4
1731001230000|2024-11-07 17:40:30|4805.7|4799.7|4804.9|4798.9|4805.7|4799.7|4804.9|4798.9|3
1731001240000|2024-11-07 17:40:40|||||||||1
1731001260000|2024-11-07 17:41:00|4805.3|4799.3|4804.9|4798.9|4805.3|4799.3|4804.9|4798.9|19
1731001270000|2024-11-07 17:41:10|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|4805.7|4799.7|23
1731001280000|2024-11-07 17:41:20|4807.4|4801.4|4807.3|4801.3|4807.9|4801.9|4806.8|4800.8|28
1731001290000|2024-11-07 17:41:30|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|4
1731001300000|2024-11-07 17:41:40|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|2
1731001310000|2024-11-07 17:41:50|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|0
1731001320000|2024-11-07 17:42:00|4806.3|4800.3|4806.8|4800.8|4806.9|4800.9|4806.3|4800.3|9
1731001330000|2024-11-07 17:42:10|4806.9|4800.9|4807.3|4801.3|4807.9|4801.9|4806.9|4800.9|6
1731001340000|2024-11-07 17:42:20|4806.9|4800.9|4806.9|4800.9|4807.9|4801.9|4806.9|4800.9|7
1731001350000|2024-11-07 17:42:30|4807.9|4801.9|4807.8|4801.8|4807.9|4801.9|4807.8|4801.8|52
1731001360000|2024-11-07 17:42:40|4807.4|4801.4|4807.3|4801.3|4807.9|4801.9|4806.9|4800.9|6
1731001370000|2024-11-07 17:42:50|4807.5|4801.5|4809.9|4803.9|4809.9|4803.9|4807.5|4801.5|21
1731001390000|2024-11-07 17:43:10|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|13
1731001400000|2024-11-07 17:43:20|||||||||1
1731001410000|2024-11-07 17:43:30|4810.8|4804.8|4809.9|4803.9|4810.8|4804.8|4809.9|4803.9|16
1731001420000|2024-11-07 17:43:40|4808.9|4802.9|4809.9|4803.9|4809.9|4803.9|4808.9|4802.9|7
1731001430000|2024-11-07 17:43:50|4809.4|4803.4|4808.9|4802.9|4809.4|4803.4|4808.3|4802.3|26
1731001440000|2024-11-07 17:44:00|4806.7|4800.7|4806.9|4800.9|4806.9|4800.9|4806.3|4800.3|35
1731001450000|2024-11-07 17:44:10|4807.7|4801.7|4806.9|4800.9|4807.9|4801.9|4806.9|4800.9|3
1731001460000|2024-11-07 17:44:20|4807.3|4801.3|4807.8|4801.8|4807.8|4801.8|4807.3|4801.3|0
1731001470000|2024-11-07 17:44:30|4807.3|4801.3|4806.9|4800.9|4807.3|4801.3|4806.9|4800.9|1
1731001490000|2024-11-07 17:44:50|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|4807.3|4801.3|11
1731001500000|2024-11-07 17:45:00|4809.3|4803.3|4810.3|4804.3|4810.3|4804.3|4808.9|4802.9|6
1731001510000|2024-11-07 17:45:10|4810.9|4804.9|4810.9|4804.9|4811.3|4805.3|4810.9|4804.9|2
1731001520000|2024-11-07 17:45:20|4811.3|4805.3|4808.9|4802.9|4811.3|4805.3|4808.9|4802.9|13
1731001530000|2024-11-07 17:45:30|||||||||3
1731001540000|2024-11-07 17:45:40|||||||||1
1731001550000|2024-11-07 17:45:50|4808.8|4802.8|4808.7|4802.7|4808.9|4802.9|4808.7|4802.7|8
1731001560000|2024-11-07 17:46:00|4808.8|4802.8|4806.9|4800.9|4808.8|4802.8|4806.9|4800.9|17
1731001570000|2024-11-07 17:46:10|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4806.9|4800.9|13
1731001580000|2024-11-07 17:46:20|4807.9|4801.9|4808.7|4802.7|4808.7|4802.7|4807.9|4801.9|3
1731001590000|2024-11-07 17:46:30|4808.9|4802.9|4808.3|4802.3|4808.9|4802.9|4808.3|4802.3|5
1731001600000|2024-11-07 17:46:40|4808.4|4802.4|4807.3|4801.3|4808.8|4802.8|4806.9|4800.9|8
1731001610000|2024-11-07 17:46:50|4806.9|4800.9|4806.8|4800.8|4806.9|4800.9|4806.7|4800.7|16
1731001620000|2024-11-07 17:47:00|4806.9|4800.9|4809.9|4803.9|4809.9|4803.9|4806.9|4800.9|7
1731001630000|2024-11-07 17:47:10|4810.3|4804.3|4809.3|4803.3|4810.3|4804.3|4809.3|4803.3|20
1731001640000|2024-11-07 17:47:20|||||||||5
1731001650000|2024-11-07 17:47:30|4808.8|4802.8|4808.8|4802.8|4808.8|4802.8|4808.7|4802.7|6
1731001660000|2024-11-07 17:47:40|4809.3|4803.3|4808.8|4802.8|4809.3|4803.3|4808.7|4802.7|8
1731001670000|2024-11-07 17:47:50|4809.2|4803.2|4808.8|4802.8|4809.3|4803.3|4808.7|4802.7|4
1731001680000|2024-11-07 17:48:00|4808.7|4802.7|4807.2|4801.2|4809.3|4803.3|4807.2|4801.2|12
1731001690000|2024-11-07 17:48:10|4807.3|4801.3|4807.8|4801.8|4807.8|4801.8|4806.7|4800.7|25
1731001700000|2024-11-07 17:48:20|4807.7|4801.7|4807.8|4801.8|4807.8|4801.8|4807.7|4801.7|0
1731001710000|2024-11-07 17:48:30|4807.9|4801.9|4809.2|4803.2|4809.3|4803.3|4807.9|4801.9|9
1731001720000|2024-11-07 17:48:40|4808.8|4802.8|4809.2|4803.2|4809.3|4803.3|4808.7|4802.7|0
1731001730000|2024-11-07 17:48:50|4809.3|4803.3|4807.3|4801.3|4809.3|4803.3|4806.8|4800.8|38
1731001740000|2024-11-07 17:49:00|4806.3|4800.3|4806.8|4800.8|4807.7|4801.7|4806.3|4800.3|19
1731001750000|2024-11-07 17:49:10|4806.3|4800.3|4806.9|4800.9|4806.9|4800.9|4806.3|4800.3|4
1731001760000|2024-11-07 17:49:20|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|23
1731001770000|2024-11-07 17:49:30|4806.9|4800.9|4807.3|4801.3|4807.3|4801.3|4806.9|4800.9|8
1731001780000|2024-11-07 17:49:40|4806.9|4800.9|4806.8|4800.8|4807.3|4801.3|4806.8|4800.8|13
1731001790000|2024-11-07 17:49:50|4806.9|4800.9|4807.3|4801.3|4807.3|4801.3|4806.8|4800.8|13
1731001800000|2024-11-07 17:50:00|4806.9|4800.9|4808.9|4802.9|4809.3|4803.3|4806.9|4800.9|18
1731001810000|2024-11-07 17:50:10|4808.8|4802.8|4807.9|4801.9|4808.8|4802.8|4807.9|4801.9|13
1731001820000|2024-11-07 17:50:20|4808.8|4802.8|4808.3|4802.3|4808.9|4802.9|4807.9|4801.9|15
1731001830000|2024-11-07 17:50:30|4808.4|4802.4|4808.4|4802.4|4808.9|4802.9|4808.3|4802.3|6
1731001840000|2024-11-07 17:50:40|4808.5|4802.5|4808.9|4802.9|4808.9|4802.9|4808.5|4802.5|1
1731001850000|2024-11-07 17:50:50|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.3|4803.3|14
1731001860000|2024-11-07 17:51:00|4809.8|4803.8|4807.9|4801.9|4809.8|4803.8|4807.4|4801.4|18
1731001870000|2024-11-07 17:51:10|4808.4|4802.4|4808.4|4802.4|4808.9|4802.9|4808.4|4802.4|13
1731001880000|2024-11-07 17:51:20|4807.9|4801.9|4808.8|4802.8|4808.9|4802.9|4807.9|4801.9|12
1731001890000|2024-11-07 17:51:30|4808.9|4802.9|4810.8|4804.8|4810.8|4804.8|4808.9|4802.9|17
1731001900000|2024-11-07 17:51:40|4810.4|4804.4|4810.8|4804.8|4810.9|4804.9|4809.9|4803.9|9
1731001910000|2024-11-07 17:51:50|4810.4|4804.4|4810.9|4804.9|4810.9|4804.9|4809.9|4803.9|47
1731001920000|2024-11-07 17:52:00|4810.3|4804.3|4810.3|4804.3|4810.4|4804.4|4809.9|4803.9|17
1731001930000|2024-11-07 17:52:10|4810.4|4804.4|4811.3|4805.3|4811.3|4805.3|4810.4|4804.4|0
1731001940000|2024-11-07 17:52:20|4810.9|4804.9|4810.9|4804.9|4811.3|4805.3|4810.9|4804.9|2
1731001950000|2024-11-07 17:52:30|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|2
1731001960000|2024-11-07 17:52:40|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|35
1731001970000|2024-11-07 17:52:50|||||||||10
1731001980000|2024-11-07 17:53:00|||||||||12
1731001990000|2024-11-07 17:53:10|||||||||4
1731002000000|2024-11-07 17:53:20|||||||||8
1731002010000|2024-11-07 17:53:30|4812.3|4806.3|4814.4|4808.4|4814.4|4808.4|4811.9|4805.9|32
1731002020000|2024-11-07 17:53:40|4814.5|4808.5|4814.9|4808.9|4815.9|4809.9|4814.5|4808.5|49
1731002030000|2024-11-07 17:53:50|4815.3|4809.3|4814.3|4808.3|4815.3|4809.3|4814.3|4808.3|14
1731002040000|2024-11-07 17:54:00|4814.9|4808.9|4814.9|4808.9|4815.3|4809.3|4814.3|4808.3|14
1731002050000|2024-11-07 17:54:10|4815.3|4809.3|4815.3|4809.3|4815.3|4809.3|4814.9|4808.9|19
1731002060000|2024-11-07 17:54:20|4814.9|4808.9|4815.9|4809.9|4815.9|4809.9|4814.9|4808.9|18
1731002070000|2024-11-07 17:54:30|4815.4|4809.4|4814.9|4808.9|4815.4|4809.4|4814.9|4808.9|18
1731002080000|2024-11-07 17:54:40|4815.3|4809.3|4814.9|4808.9|4815.3|4809.3|4814.9|4808.9|39
1731002090000|2024-11-07 17:54:50|4813.3|4807.3|4814.9|4808.9|4814.9|4808.9|4813.3|4807.3|34
1731002100000|2024-11-07 17:55:00|4815.3|4809.3|4814.3|4808.3|4815.3|4809.3|4814.3|4808.3|17
1731002110000|2024-11-07 17:55:10|4813.9|4807.9|4815.9|4809.9|4815.9|4809.9|4813.9|4807.9|27
1731002120000|2024-11-07 17:55:20|4816.9|4810.9|4815.9|4809.9|4816.9|4810.9|4815.9|4809.9|8
1731002130000|2024-11-07 17:55:30|4815.7|4809.7|4815.7|4809.7|4815.9|4809.9|4815.7|4809.7|6
1731002140000|2024-11-07 17:55:40|4815.9|4809.9|4814.9|4808.9|4815.9|4809.9|4814.9|4808.9|10
1731002150000|2024-11-07 17:55:50|4815.4|4809.4|4815.4|4809.4|4815.4|4809.4|4814.9|4808.9|9
1731002160000|2024-11-07 17:56:00|4815.3|4809.3|4815.9|4809.9|4815.9|4809.9|4815.3|4809.3|3
1731002170000|2024-11-07 17:56:10|4815.8|4809.8|4814.3|4808.3|4815.8|4809.8|4814.3|4808.3|13
1731002180000|2024-11-07 17:56:20|4814.7|4808.7|4813.9|4807.9|4814.9|4808.9|4813.8|4807.8|22
1731002190000|2024-11-07 17:56:30|4813.4|4807.4|4812.8|4806.8|4813.9|4807.9|4812.4|4806.4|5
1731002200000|2024-11-07 17:56:40|4812.7|4806.7|4811.4|4805.4|4813.3|4807.3|4811.4|4805.4|39
1731002210000|2024-11-07 17:56:50|4811.9|4805.9|4809.4|4803.4|4811.9|4805.9|4808.8|4802.8|19
1731002220000|2024-11-07 17:57:00|4809.3|4803.3|4809.9|4803.9|4810.2|4804.2|4809.3|4803.3|15
1731002230000|2024-11-07 17:57:10|4809.4|4803.4|4809.4|4803.4|4809.9|4803.9|4809.3|4803.3|10
1731002240000|2024-11-07 17:57:20|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|0
1731002250000|2024-11-07 17:57:30|||||||||4
1731002260000|2024-11-07 17:57:40|4809.7|4803.7|4810.9|4804.9|4810.9|4804.9|4808.9|4802.9|29
1731002270000|2024-11-07 17:57:50|4812.5|4806.5|4813.1|4807.1|4813.5|4807.5|4812.5|4806.5|18
1731002280000|2024-11-07 17:58:00|4813|4807|4813.1|4807.1|4813.1|4807.1|4813|4807|6
1731002290000|2024-11-07 17:58:10|4813|4807|4812.6|4806.6|4813|4807|4812.5|4806.5|8
1731002300000|2024-11-07 17:58:20|4813|4807|4813.1|4807.1|4813.1|4807.1|4813|4807|6
1731002310000|2024-11-07 17:58:30|4812.9|4806.9|4812.1|4806.1|4812.9|4806.9|4812.1|4806.1|10
1731002320000|2024-11-07 17:58:40|4813.1|4807.1|4813.1|4807.1|4813.1|4807.1|4813.1|4807.1|6
1731002330000|2024-11-07 17:58:50|4812.7|4806.7|4812.5|4806.5|4812.7|4806.7|4812.5|4806.5|37
1731002340000|2024-11-07 17:59:00|4812.1|4806.1|4813.1|4807.1|4813.1|4807.1|4812.1|4806.1|8
1731002350000|2024-11-07 17:59:10|4813|4807|4812.1|4806.1|4813|4807|4812.1|4806.1|16
1731002360000|2024-11-07 17:59:20|4812.5|4806.5|4812.6|4806.6|4813.1|4807.1|4812.1|4806.1|22
1731002370000|2024-11-07 17:59:30|4813|4807|4812.1|4806.1|4813.1|4807.1|4812.1|4806.1|20
1731002380000|2024-11-07 17:59:40|4810.6|4804.6|4812.5|4806.5|4812.5|4806.5|4810.6|4804.6|102
1731002390000|2024-11-07 17:59:50|4812.6|4806.6|4811.9|4805.9|4813.1|4807.1|4811.9|4805.9|37
1731002400000|2024-11-07 18:00:00|4812.1|4806.1|4812|4806|4812.1|4806.1|4811.9|4805.9|20
1731002410000|2024-11-07 18:00:10|4812.1|4806.1|4812|4806|4812.1|4806.1|4811.9|4805.9|13
1731002420000|2024-11-07 18:00:20|4811.9|4805.9|4815.5|4809.5|4815.5|4809.5|4811.9|4805.9|12
1731002430000|2024-11-07 18:00:30|4815.1|4809.1|4814.1|4808.1|4815.1|4809.1|4813.5|4807.5|14
1731002440000|2024-11-07 18:00:40|4814|4808|4813.6|4807.6|4814.4|4808.4|4813.1|4807.1|9
1731002450000|2024-11-07 18:00:50|4814.1|4808.1|4814|4808|4814.1|4808.1|4813.5|4807.5|10
1731002460000|2024-11-07 18:01:00|4814.5|4808.5|4815|4809|4815.1|4809.1|4814.1|4808.1|4
1731002470000|2024-11-07 18:01:10|4815.1|4809.1|4816|4810|4816|4810|4815|4809|3
1731002480000|2024-11-07 18:01:20|4816.1|4810.1|4818.1|4812.1|4818.1|4812.1|4816.1|4810.1|86
1731002490000|2024-11-07 18:01:30|4818.3|4812.3|4821.8|4815.8|4822.1|4816.1|4818.3|4812.3|63
1731002500000|2024-11-07 18:01:40|4822.2|4816.2|4821.3|4815.3|4822.2|4816.2|4820.3|4814.3|12
1731002510000|2024-11-07 18:01:50|4821.2|4815.2|4821.3|4815.3|4821.3|4815.3|4820.8|4814.8|19
1731002520000|2024-11-07 18:02:00|4821.7|4815.7|4824.1|4818.1|4824.1|4818.1|4821.7|4815.7|23
1731002530000|2024-11-07 18:02:10|4823.7|4817.7|4823.3|4817.3|4823.7|4817.7|4822.2|4816.2|32
1731002540000|2024-11-07 18:02:20|4823.7|4817.7|4831.1|4825.1|4832|4826|4823.7|4817.7|88
1731002550000|2024-11-07 18:02:30|4830.7|4824.7|4830.1|4824.1|4831.6|4825.6|4829.1|4823.1|23
1731002560000|2024-11-07 18:02:40|4829.7|4823.7|4832.1|4826.1|4832.2|4826.2|4829.7|4823.7|96
1731002570000|2024-11-07 18:02:50|4832.2|4826.2|4831.6|4825.6|4833.1|4827.1|4831.2|4825.2|70
1731002580000|2024-11-07 18:03:00|4831.2|4825.2|4830.6|4824.6|4832.3|4826.3|4830.1|4824.1|64
1731002590000|2024-11-07 18:03:10|4830.1|4824.1|4829.7|4823.7|4830.7|4824.7|4829.7|4823.7|13
1731002600000|2024-11-07 18:03:20|4830.1|4824.1|4827.6|4821.6|4830.1|4824.1|4827.6|4821.6|21
1731002610000|2024-11-07 18:03:30|4827.1|4821.1|4827.7|4821.7|4828.2|4822.2|4826.7|4820.7|9
1731002620000|2024-11-07 18:03:40|4828.2|4822.2|4827.7|4821.7|4828.2|4822.2|4826.8|4820.8|6
1731002630000|2024-11-07 18:03:50|4825.7|4819.7|4826.7|4820.7|4826.7|4820.7|4825.7|4819.7|2
1731002640000|2024-11-07 18:04:00|4826.8|4820.8|4826.2|4820.2|4827.2|4821.2|4825.1|4819.1|34
1731002650000|2024-11-07 18:04:10|4824.5|4818.5|4824.1|4818.1|4825.1|4819.1|4823.1|4817.1|78
1731002660000|2024-11-07 18:04:20|4825|4819|4824|4818|4825.1|4819.1|4824|4818|37
1731002670000|2024-11-07 18:04:30|4824.1|4818.1|4824.5|4818.5|4824.5|4818.5|4824.1|4818.1|2
1731002680000|2024-11-07 18:04:40|4824.6|4818.6|4824.5|4818.5|4825|4819|4824.1|4818.1|5
1731002690000|2024-11-07 18:04:50|4824.4|4818.4|4824.9|4818.9|4825|4819|4823.5|4817.5|9
1731002700000|2024-11-07 18:05:00|4824.5|4818.5|4824.5|4818.5|4825.5|4819.5|4824.5|4818.5|5
1731002710000|2024-11-07 18:05:10|4825|4819|4825.5|4819.5|4825.5|4819.5|4824.5|4818.5|7
1731002720000|2024-11-07 18:05:20|4825.9|4819.9|4824.1|4818.1|4826|4820|4824.1|4818.1|18
1731002730000|2024-11-07 18:05:30|4823.5|4817.5|4823.1|4817.1|4824.1|4818.1|4823.1|4817.1|5
1731002740000|2024-11-07 18:05:40|4822.1|4816.1|4822.1|4816.1|4823|4817|4822.1|4816.1|25
1731002750000|2024-11-07 18:05:50|4822|4816|4819.9|4813.9|4822.1|4816.1|4819.9|4813.9|100
1731002760000|2024-11-07 18:06:00|4819.3|4813.3|4818.9|4812.9|4819.3|4813.3|4818.9|4812.9|8
1731002770000|2024-11-07 18:06:10|4819.3|4813.3|4814.9|4808.9|4819.3|4813.3|4814.8|4808.8|40
1731002780000|2024-11-07 18:06:20|4815.3|4809.3|4817.2|4811.2|4817.3|4811.3|4815.3|4809.3|9
1731002790000|2024-11-07 18:06:30|4816.8|4810.8|4816.8|4810.8|4817.9|4811.9|4816.8|4810.8|9
1731002800000|2024-11-07 18:06:40|4817.2|4811.2|4819.3|4813.3|4819.9|4813.9|4816.8|4810.8|12
1731002810000|2024-11-07 18:06:50|4818.9|4812.9|4816.3|4810.3|4818.9|4812.9|4816.3|4810.3|13
1731002820000|2024-11-07 18:07:00|4815.7|4809.7|4815.8|4809.8|4815.9|4809.9|4815.3|4809.3|32
1731002830000|2024-11-07 18:07:10|4815.9|4809.9|4814.3|4808.3|4815.9|4809.9|4814.3|4808.3|15
1731002840000|2024-11-07 18:07:20|4814.7|4808.7|4814.8|4808.8|4814.8|4808.8|4813.9|4807.9|11
1731002850000|2024-11-07 18:07:30|4814.9|4808.9|4814.9|4808.9|4814.9|4808.9|4813.3|4807.3|34
1731002860000|2024-11-07 18:07:40|4814.7|4808.7|4812.8|4806.8|4814.7|4808.7|4812.2|4806.2|14
1731002870000|2024-11-07 18:07:50|4812.9|4806.9|4813.3|4807.3|4813.8|4807.8|4812.9|4806.9|29
1731002880000|2024-11-07 18:08:00|4812.9|4806.9|4812.9|4806.9|4813.3|4807.3|4811.9|4805.9|4
1731002890000|2024-11-07 18:08:10|4813.4|4807.4|4812.9|4806.9|4813.4|4807.4|4812.4|4806.4|10
1731002900000|2024-11-07 18:08:20|4813.4|4807.4|4814.9|4808.9|4814.9|4808.9|4812.9|4806.9|50
1731002910000|2024-11-07 18:08:30|||||||||3
1731002920000|2024-11-07 18:08:40|||||||||2
1731002930000|2024-11-07 18:08:50|4815.3|4809.3|4814.9|4808.9|4815.3|4809.3|4814.9|4808.9|2
1731002940000|2024-11-07 18:09:00|4814|4808|4813.9|4807.9|4815.4|4809.4|4813.4|4807.4|13
1731002950000|2024-11-07 18:09:10|4814.1|4808.1|4812.9|4806.9|4814.9|4808.9|4812.9|4806.9|12
1731002960000|2024-11-07 18:09:20|4813.4|4807.4|4813.3|4807.3|4813.7|4807.7|4812.8|4806.8|12
1731002970000|2024-11-07 18:09:30|4812.9|4806.9|4812.3|4806.3|4813.3|4807.3|4812.2|4806.2|15
1731002980000|2024-11-07 18:09:40|4813.2|4807.2|4812.9|4806.9|4813.3|4807.3|4811.9|4805.9|36
1731002990000|2024-11-07 18:09:50|4812.4|4806.4|4814.3|4808.3|4814.9|4808.9|4812.4|4806.4|18
1731003000000|2024-11-07 18:10:00|4814.9|4808.9|4814.3|4808.3|4815.3|4809.3|4813.8|4807.8|12
1731003010000|2024-11-07 18:10:10|4814.7|4808.7|4814.3|4808.3|4814.7|4808.7|4814.3|4808.3|3
1731003020000|2024-11-07 18:10:20|4813.8|4807.8|4813.8|4807.8|4813.8|4807.8|4813.7|4807.7|6
1731003030000|2024-11-07 18:10:30|4814.2|4808.2|4812.7|4806.7|4814.3|4808.3|4812.3|4806.3|9
1731003040000|2024-11-07 18:10:40|4812.3|4806.3|4811.9|4805.9|4812.7|4806.7|4811.9|4805.9|13
1731003050000|2024-11-07 18:10:50|4812.2|4806.2|4810.7|4804.7|4812.2|4806.2|4810.7|4804.7|13
1731003060000|2024-11-07 18:11:00|4810.8|4804.8|4811.7|4805.7|4811.7|4805.7|4810.3|4804.3|36
1731003070000|2024-11-07 18:11:10|4811.8|4805.8|4811.3|4805.3|4811.9|4805.9|4811.2|4805.2|15
1731003080000|2024-11-07 18:11:20|4811.9|4805.9|4811.7|4805.7|4812.7|4806.7|4811.7|4805.7|24
1731003090000|2024-11-07 18:11:30|4812.3|4806.3|4812.3|4806.3|4812.7|4806.7|4812.3|4806.3|1
1731003100000|2024-11-07 18:11:40|4812.1|4806.1|4811.7|4805.7|4812.1|4806.1|4811.7|4805.7|8
1731003110000|2024-11-07 18:11:50|4812.1|4806.1|4811.8|4805.8|4812.3|4806.3|4811.7|4805.7|3
1731003120000|2024-11-07 18:12:00|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4811.7|4805.7|0
1731003130000|2024-11-07 18:12:10|4812.1|4806.1|4811.7|4805.7|4812.2|4806.2|4811.7|4805.7|10
1731003140000|2024-11-07 18:12:20|4811.8|4805.8|4811.3|4805.3|4812.1|4806.1|4811.2|4805.2|32
1731003150000|2024-11-07 18:12:30|4811.7|4805.7|4811.8|4805.8|4811.8|4805.8|4810.7|4804.7|13
1731003160000|2024-11-07 18:12:40|4811.9|4805.9|4811.8|4805.8|4811.9|4805.9|4811.8|4805.8|3
1731003170000|2024-11-07 18:12:50|4811.3|4805.3|4810.9|4804.9|4811.8|4805.8|4810.7|4804.7|4
1731003180000|2024-11-07 18:13:00|4811.7|4805.7|4811.9|4805.9|4812.3|4806.3|4811.3|4805.3|11
1731003190000|2024-11-07 18:13:10|4812.3|4806.3|4811.9|4805.9|4812.3|4806.3|4811.9|4805.9|11
1731003200000|2024-11-07 18:13:20|4812.3|4806.3|4812.8|4806.8|4813.7|4807.7|4812.3|4806.3|10
1731003210000|2024-11-07 18:13:30|4812.7|4806.7|4811.9|4805.9|4812.7|4806.7|4811.9|4805.9|3
1731003220000|2024-11-07 18:13:40|||||||||1
1731003230000|2024-11-07 18:13:50|4812.3|4806.3|4812.9|4806.9|4812.9|4806.9|4811.9|4805.9|18
1731003240000|2024-11-07 18:14:00|4811.9|4805.9|4811.9|4805.9|4812.7|4806.7|4811.9|4805.9|6
1731003250000|2024-11-07 18:14:10|4812.3|4806.3|4811.2|4805.2|4812.3|4806.3|4810.7|4804.7|31
1731003260000|2024-11-07 18:14:20|4811.3|4805.3|4811.9|4805.9|4811.9|4805.9|4811.3|4805.3|1
1731003270000|2024-11-07 18:14:30|||||||||1
1731003280000|2024-11-07 18:14:40|4812.3|4806.3|4811.4|4805.4|4812.3|4806.3|4811.4|4805.4|11
1731003290000|2024-11-07 18:14:50|4811.3|4805.3|4810.9|4804.9|4811.3|4805.3|4810.9|4804.9|4
1731003300000|2024-11-07 18:15:00|4811.4|4805.4|4811.8|4805.8|4812.3|4806.3|4811.4|4805.4|27
1731003310000|2024-11-07 18:15:10|4811.7|4805.7|4811.9|4805.9|4812.3|4806.3|4811.7|4805.7|16
1731003320000|2024-11-07 18:15:20|4812|4806|4815.3|4809.3|4816.3|4810.3|4812|4806|26
1731003330000|2024-11-07 18:15:30|4815.4|4809.4|4813.3|4807.3|4815.4|4809.4|4812.9|4806.9|9
1731003340000|2024-11-07 18:15:40|4813.2|4807.2|4812.3|4806.3|4813.2|4807.2|4811.9|4805.9|11
1731003350000|2024-11-07 18:15:50|4812.4|4806.4|4812.3|4806.3|4812.7|4806.7|4811.9|4805.9|2
1731003360000|2024-11-07 18:16:00|4811.9|4805.9|4812.3|4806.3|4812.3|4806.3|4811.7|4805.7|7
1731003370000|2024-11-07 18:16:10|4812.1|4806.1|4811.9|4805.9|4812.3|4806.3|4810.7|4804.7|10
1731003380000|2024-11-07 18:16:20|4812.9|4806.9|4812.9|4806.9|4812.9|4806.9|4812.9|4806.9|16
1731003390000|2024-11-07 18:16:30|||||||||8
1731003400000|2024-11-07 18:16:40|4812.4|4806.4|4812.8|4806.8|4812.8|4806.8|4812.4|4806.4|14
1731003410000|2024-11-07 18:16:50|4812.9|4806.9|4811.7|4805.7|4812.9|4806.9|4811.7|4805.7|24
1731003420000|2024-11-07 18:17:00|4811.8|4805.8|4810.4|4804.4|4811.8|4805.8|4809.4|4803.4|13
1731003430000|2024-11-07 18:17:10|4810.9|4804.9|4811.9|4805.9|4811.9|4805.9|4810.9|4804.9|2
1731003440000|2024-11-07 18:17:20|4811.7|4805.7|4811.7|4805.7|4811.9|4805.9|4811.7|4805.7|17
1731003450000|2024-11-07 18:17:30|4811.8|4805.8|4811.8|4805.8|4811.8|4805.8|4811.7|4805.7|0
1731003460000|2024-11-07 18:17:40|4811.7|4805.7|4811.7|4805.7|4812.3|4806.3|4811.7|4805.7|1
1731003470000|2024-11-07 18:17:50|4812.3|4806.3|4816.4|4810.4|4816.8|4810.8|4812.3|4806.3|16
1731003480000|2024-11-07 18:18:00|4816.9|4810.9|4816.4|4810.4|4816.9|4810.9|4815.9|4809.9|17
1731003490000|2024-11-07 18:18:10|||||||||1
1731003500000|2024-11-07 18:18:20|4816.3|4810.3|4816.8|4810.8|4816.9|4810.9|4816.3|4810.3|4
1731003510000|2024-11-07 18:18:30|4816.7|4810.7|4815.8|4809.8|4816.7|4810.7|4815.8|4809.8|10
1731003520000|2024-11-07 18:18:40|4815.3|4809.3|4816.9|4810.9|4816.9|4810.9|4814.3|4808.3|20
1731003530000|2024-11-07 18:18:50|4816.3|4810.3|4815.9|4809.9|4816.3|4810.3|4814.9|4808.9|30
1731003540000|2024-11-07 18:19:00|4816.3|4810.3|4816.3|4810.3|4816.3|4810.3|4815.9|4809.9|15
1731003550000|2024-11-07 18:19:10|4815.9|4809.9|4815.3|4809.3|4816.3|4810.3|4815.3|4809.3|9
1731003560000|2024-11-07 18:19:20|4815.4|4809.4|4815.3|4809.3|4815.4|4809.4|4815.3|4809.3|3
1731003570000|2024-11-07 18:19:30|4815.4|4809.4|4815.3|4809.3|4815.4|4809.4|4815.3|4809.3|1
1731003580000|2024-11-07 18:19:40|4815.4|4809.4|4815.3|4809.3|4815.4|4809.4|4815.3|4809.3|0
1731003590000|2024-11-07 18:19:50|4814.8|4808.8|4814.3|4808.3|4814.8|4808.8|4814.3|4808.3|3
1731003600000|2024-11-07 18:20:00|4814.4|4808.4|4813.8|4807.8|4814.8|4808.8|4813.3|4807.3|14
1731003610000|2024-11-07 18:20:10|4813.4|4807.4|4809.7|4803.7|4813.4|4807.4|4809.7|4803.7|12
1731003620000|2024-11-07 18:20:20|4809.3|4803.3|4809.7|4803.7|4809.7|4803.7|4809.3|4803.3|5
1731003630000|2024-11-07 18:20:30|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|0
1731003640000|2024-11-07 18:20:40|4808.7|4802.7|4805.7|4799.7|4808.8|4802.8|4805.4|4799.4|174
1731003650000|2024-11-07 18:20:50|4805.8|4799.8|4805.7|4799.7|4806.1|4800.1|4805.7|4799.7|9
1731003660000|2024-11-07 18:21:00|4805.2|4799.2|4805.7|4799.7|4805.7|4799.7|4805.2|4799.2|8
1731003670000|2024-11-07 18:21:10|4805.1|4799.1|4805.7|4799.7|4806.1|4800.1|4805.1|4799.1|18
1731003680000|2024-11-07 18:21:20|4806.1|4800.1|4804.7|4798.7|4806.2|4800.2|4804.7|4798.7|7
1731003690000|2024-11-07 18:21:30|4804.8|4798.8|4806.2|4800.2|4806.7|4800.7|4804.7|4798.7|28
1731003700000|2024-11-07 18:21:40|4806.1|4800.1|4805.7|4799.7|4806.2|4800.2|4805.7|4799.7|0
1731003710000|2024-11-07 18:21:50|4806.1|4800.1|4804.7|4798.7|4806.1|4800.1|4804.7|4798.7|7
1731003720000|2024-11-07 18:22:00|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|5
1731003730000|2024-11-07 18:22:10|4806.7|4800.7|4805.7|4799.7|4806.7|4800.7|4805.7|4799.7|12
1731003740000|2024-11-07 18:22:20|||||||||5
1731003750000|2024-11-07 18:22:30|||||||||8
1731003760000|2024-11-07 18:22:40|4805.2|4799.2|4804.7|4798.7|4805.2|4799.2|4804.7|4798.7|10
1731003770000|2024-11-07 18:22:50|4805.2|4799.2|4805.7|4799.7|4805.7|4799.7|4804.7|4798.7|12
1731003780000|2024-11-07 18:23:00|4804.7|4798.7|4805.1|4799.1|4805.2|4799.2|4804.7|4798.7|6
1731003790000|2024-11-07 18:23:10|4804.7|4798.7|4804.7|4798.7|4805.2|4799.2|4804.7|4798.7|4
1731003800000|2024-11-07 18:23:20|4804.5|4798.5|4804.2|4798.2|4804.5|4798.5|4804.1|4798.1|27
1731003810000|2024-11-07 18:23:30|4804.7|4798.7|4804.7|4798.7|4805.1|4799.1|4804.1|4798.1|3
1731003820000|2024-11-07 18:23:40|4805.2|4799.2|4803.7|4797.7|4805.2|4799.2|4803.7|4797.7|8
1731003830000|2024-11-07 18:23:50|||||||||2
1731003840000|2024-11-07 18:24:00|4803.1|4797.1|4802.7|4796.7|4803.1|4797.1|4802.1|4796.1|11
1731003850000|2024-11-07 18:24:10|||||||||1
1731003860000|2024-11-07 18:24:20|4803.1|4797.1|4802.7|4796.7|4803.2|4797.2|4802.7|4796.7|11
1731003870000|2024-11-07 18:24:30|4802.2|4796.2|4802.7|4796.7|4802.7|4796.7|4802.1|4796.1|4
1731003880000|2024-11-07 18:24:40|4802.2|4796.2|4801.7|4795.7|4802.2|4796.2|4801.7|4795.7|6
1731003890000|2024-11-07 18:24:50|4801.9|4795.9|4802.7|4796.7|4802.7|4796.7|4801.7|4795.7|8
1731003900000|2024-11-07 18:25:00|4803.7|4797.7|4804.1|4798.1|4804.6|4798.6|4803.7|4797.7|5
1731003910000|2024-11-07 18:25:10|4804.5|4798.5|4804.7|4798.7|4804.7|4798.7|4804.1|4798.1|8
1731003920000|2024-11-07 18:25:20|4805.1|4799.1|4804.7|4798.7|4805.1|4799.1|4804.1|4798.1|20
1731003930000|2024-11-07 18:25:30|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|3
1731003940000|2024-11-07 18:25:40|4806.7|4800.7|4805.7|4799.7|4806.7|4800.7|4805.7|4799.7|7
1731003950000|2024-11-07 18:25:50|4806.2|4800.2|4804.2|4798.2|4806.2|4800.2|4803.7|4797.7|21
1731003960000|2024-11-07 18:26:00|4804.7|4798.7|4803.7|4797.7|4804.7|4798.7|4803.2|4797.2|6
1731003970000|2024-11-07 18:26:10|4804.1|4798.1|4806|4800|4806|4800|4804.1|4798.1|3
1731003980000|2024-11-07 18:26:20|4805.6|4799.6|4805.6|4799.6|4805.7|4799.7|4805.6|4799.6|5
1731003990000|2024-11-07 18:26:30|4806|4800|4806.6|4800.6|4807|4801|4805.7|4799.7|3
1731004000000|2024-11-07 18:26:40|4806.5|4800.5|4806.1|4800.1|4806.5|4800.5|4806.1|4800.1|0
1731004010000|2024-11-07 18:26:50|4806.5|4800.5|4806.6|4800.6|4806.6|4800.6|4806.5|4800.5|3
1731004020000|2024-11-07 18:27:00|4806.7|4800.7|4808.2|4802.2|4809.1|4803.1|4806.7|4800.7|9
1731004030000|2024-11-07 18:27:10|4808.1|4802.1|4807.7|4801.7|4809.1|4803.1|4807.6|4801.6|11
1731004040000|2024-11-07 18:27:20|4808.2|4802.2|4808.7|4802.7|4808.7|4802.7|4808.2|4802.2|2
1731004050000|2024-11-07 18:27:30|||||||||1
1731004060000|2024-11-07 18:27:40|4807.7|4801.7|4807.8|4801.8|4807.8|4801.8|4807.7|4801.7|10
1731004070000|2024-11-07 18:27:50|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|6
1731004080000|2024-11-07 18:28:00|4808.9|4802.9|4808.9|4802.9|4809.9|4803.9|4808.9|4802.9|31
1731004090000|2024-11-07 18:28:10|||||||||11
1731004100000|2024-11-07 18:28:20|4808.3|4802.3|4808.9|4802.9|4808.9|4802.9|4808.3|4802.3|104
1731004110000|2024-11-07 18:28:30|4809.9|4803.9|4809.4|4803.4|4809.9|4803.9|4809.4|4803.4|23
1731004120000|2024-11-07 18:28:40|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|13
1731004130000|2024-11-07 18:28:50|4809.3|4803.3|4809.3|4803.3|4809.9|4803.9|4809.3|4803.3|6
1731004140000|2024-11-07 18:29:00|4808.9|4802.9|4809.3|4803.3|4809.3|4803.3|4808.9|4802.9|5
1731004150000|2024-11-07 18:29:10|||||||||1
1731004160000|2024-11-07 18:29:20|4809.9|4803.9|4809.9|4803.9|4811.3|4805.3|4809.9|4803.9|39
1731004170000|2024-11-07 18:29:30|4809.7|4803.7|4809.8|4803.8|4810.8|4804.8|4809.7|4803.7|12
1731004180000|2024-11-07 18:29:40|4809.3|4803.3|4808.7|4802.7|4809.7|4803.7|4806.7|4800.7|168
1731004190000|2024-11-07 18:29:50|4809.1|4803.1|4809.1|4803.1|4809.2|4803.2|4808.7|4802.7|10
1731004200000|2024-11-07 18:30:00|4809.6|4803.6|4810.2|4804.2|4811.2|4805.2|4808.5|4802.5|60
1731004210000|2024-11-07 18:30:10|4810.1|4804.1|4809.7|4803.7|4810.2|4804.2|4809.7|4803.7|8
1731004220000|2024-11-07 18:30:20|4810.1|4804.1|4809.7|4803.7|4810.1|4804.1|4809.7|4803.7|1
1731004230000|2024-11-07 18:30:30|4810.6|4804.6|4810.1|4804.1|4810.6|4804.6|4810.1|4804.1|5
1731004240000|2024-11-07 18:30:40|4810.2|4804.2|4810.6|4804.6|4811.2|4805.2|4810.2|4804.2|14
1731004250000|2024-11-07 18:30:50|4810.7|4804.7|4810.7|4804.7|4811.6|4805.6|4810.3|4804.3|8
1731004260000|2024-11-07 18:31:00|4810.3|4804.3|4810.7|4804.7|4811.2|4805.2|4810.3|4804.3|11
1731004270000|2024-11-07 18:31:10|4809.7|4803.7|4809.7|4803.7|4809.7|4803.7|4809.7|4803.7|9
1731004280000|2024-11-07 18:31:20|4809.2|4803.2|4810.2|4804.2|4810.2|4804.2|4807.6|4801.6|25
1731004290000|2024-11-07 18:31:30|4810.1|4804.1|4809.7|4803.7|4810.1|4804.1|4809.7|4803.7|2
1731004300000|2024-11-07 18:31:40|4809.6|4803.6|4810.1|4804.1|4810.1|4804.1|4809.1|4803.1|12
1731004310000|2024-11-07 18:31:50|4810.7|4804.7|4810.1|4804.1|4810.7|4804.7|4809.7|4803.7|9
1731004320000|2024-11-07 18:32:00|4809.7|4803.7|4810.1|4804.1|4810.2|4804.2|4809.7|4803.7|3
1731004330000|2024-11-07 18:32:10|4809.7|4803.7|4810.7|4804.7|4810.7|4804.7|4809.7|4803.7|8
1731004340000|2024-11-07 18:32:20|4810.9|4804.9|4810.4|4804.4|4810.9|4804.9|4809.3|4803.3|137
1731004350000|2024-11-07 18:32:30|4810.9|4804.9|4811.3|4805.3|4811.8|4805.8|4810.9|4804.9|24
1731004360000|2024-11-07 18:32:40|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|2
1731004370000|2024-11-07 18:32:50|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|4811.3|4805.3|6
1731004380000|2024-11-07 18:33:00|4810.9|4804.9|4811.9|4805.9|4811.9|4805.9|4810.9|4804.9|14
1731004390000|2024-11-07 18:33:10|||||||||3
1731004400000|2024-11-07 18:33:20|4810.9|4804.9|4811.3|4805.3|4811.3|4805.3|4810.9|4804.9|28
1731004410000|2024-11-07 18:33:30|4811.4|4805.4|4810.3|4804.3|4811.4|4805.4|4810.3|4804.3|5
1731004420000|2024-11-07 18:33:40|4810.4|4804.4|4811.3|4805.3|4811.3|4805.3|4810.4|4804.4|2
1731004430000|2024-11-07 18:33:50|4810.9|4804.9|4810.3|4804.3|4810.9|4804.9|4810.3|4804.3|12
1731004440000|2024-11-07 18:34:00|4809.9|4803.9|4809|4803|4810.2|4804.2|4808.2|4802.2|19
1731004450000|2024-11-07 18:34:10|4808.7|4802.7|4808.2|4802.2|4809.1|4803.1|4808.2|4802.2|5
1731004460000|2024-11-07 18:34:20|4808.1|4802.1|4806.1|4800.1|4808.1|4802.1|4805.1|4799.1|24
1731004470000|2024-11-07 18:34:30|4805.7|4799.7|4803.6|4797.6|4805.7|4799.7|4803.6|4797.6|20
1731004480000|2024-11-07 18:34:40|4803.7|4797.7|4805.1|4799.1|4805.5|4799.5|4803.6|4797.6|4
1731004490000|2024-11-07 18:34:50|4804.7|4798.7|4802.7|4796.7|4805.1|4799.1|4802.7|4796.7|23
1731004500000|2024-11-07 18:35:00|4803.1|4797.1|4806.1|4800.1|4806.6|4800.6|4802.7|4796.7|8
1731004510000|2024-11-07 18:35:10|4805.5|4799.5|4807.2|4801.2|4807.2|4801.2|4805.5|4799.5|18
1731004520000|2024-11-07 18:35:20|4808|4802|4808.7|4802.7|4808.7|4802.7|4807.6|4801.6|6
1731004530000|2024-11-07 18:35:30|||||||||4
1731004540000|2024-11-07 18:35:40|4807.7|4801.7|4807.6|4801.6|4808.1|4802.1|4807.6|4801.6|9
1731004550000|2024-11-07 18:35:50|4808.1|4802.1|4808.6|4802.6|4808.6|4802.6|4808.1|4802.1|6
1731004560000|2024-11-07 18:36:00|4808.5|4802.5|4808.1|4802.1|4808.5|4802.5|4807.7|4801.7|0
1731004570000|2024-11-07 18:36:10|4807.7|4801.7|4807.1|4801.1|4807.7|4801.7|4806.7|4800.7|8
1731004580000|2024-11-07 18:36:20|4806.1|4800.1|4807.6|4801.6|4807.6|4801.6|4806.1|4800.1|13
1731004590000|2024-11-07 18:36:30|4807.7|4801.7|4807.1|4801.1|4807.7|4801.7|4807.1|4801.1|1
1731004600000|2024-11-07 18:36:40|4806.5|4800.5|4807.1|4801.1|4807.5|4801.5|4806.1|4800.1|5
1731004610000|2024-11-07 18:36:50|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|4806.5|4800.5|4
1731004620000|2024-11-07 18:37:00|4807.1|4801.1|4807.7|4801.7|4807.7|4801.7|4807.1|4801.1|13
1731004630000|2024-11-07 18:37:10|4808.1|4802.1|4807.7|4801.7|4808.1|4802.1|4807.7|4801.7|4
1731004640000|2024-11-07 18:37:20|||||||||1
1731004650000|2024-11-07 18:37:30|4808.1|4802.1|4807.7|4801.7|4808.1|4802.1|4805.6|4799.6|59
1731004660000|2024-11-07 18:37:40|4807.1|4801.1|4806.2|4800.2|4807.6|4801.6|4806.1|4800.1|11
1731004670000|2024-11-07 18:37:50|4806.6|4800.6|4804.1|4798.1|4806.7|4800.7|4804.1|4798.1|58
1731004680000|2024-11-07 18:38:00|4804.2|4798.2|4805.1|4799.1|4805.1|4799.1|4804.1|4798.1|6
1731004690000|2024-11-07 18:38:10|4804.6|4798.6|4807.1|4801.1|4807.1|4801.1|4804.6|4798.6|17
1731004700000|2024-11-07 18:38:20|4806.7|4800.7|4805.6|4799.6|4806.7|4800.7|4805.5|4799.5|7
1731004710000|2024-11-07 18:38:30|4805.5|4799.5|4804.1|4798.1|4805.5|4799.5|4804.1|4798.1|12
1731004720000|2024-11-07 18:38:40|4804|4798|4804.7|4798.7|4805.1|4799.1|4803.1|4797.1|26
1731004730000|2024-11-07 18:38:50|4804.6|4798.6|4804|4798|4804.6|4798.6|4803.6|4797.6|21
1731004740000|2024-11-07 18:39:00|4803.6|4797.6|4802.7|4796.7|4803.6|4797.6|4802.7|4796.7|4
1731004750000|2024-11-07 18:39:10|4803.5|4797.5|4803.1|4797.1|4803.5|4797.5|4803.1|4797.1|3
1731004760000|2024-11-07 18:39:20|4802.7|4796.7|4803.1|4797.1|4803.6|4797.6|4802.7|4796.7|26
1731004770000|2024-11-07 18:39:30|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|2
1731004780000|2024-11-07 18:39:40|4803.1|4797.1|4802.6|4796.6|4803.1|4797.1|4801.1|4795.1|20
1731004790000|2024-11-07 18:39:50|4802.5|4796.5|4802.1|4796.1|4802.6|4796.6|4802.1|4796.1|6
1731004800000|2024-11-07 18:40:00|4801.5|4795.5|4802.1|4796.1|4802.1|4796.1|4801.5|4795.5|21
1731004810000|2024-11-07 18:40:10|4801.9|4795.9|4800.1|4794.1|4802.1|4796.1|4800.1|4794.1|99
1731004820000|2024-11-07 18:40:20|4800.2|4794.2|4800.7|4794.7|4800.7|4794.7|4800.2|4794.2|10
1731004830000|2024-11-07 18:40:30|4800.6|4794.6|4801.7|4795.7|4802.1|4796.1|4800.6|4794.6|15
1731004840000|2024-11-07 18:40:40|4801.6|4795.6|4802.1|4796.1|4802.1|4796.1|4801.6|4795.6|8
1731004850000|2024-11-07 18:40:50|4798.5|4792.5|4800.6|4794.6|4800.6|4794.6|4798.5|4792.5|75
1731004860000|2024-11-07 18:41:00|4801.1|4795.1|4801.1|4795.1|4801.6|4795.6|4800.7|4794.7|9
1731004870000|2024-11-07 18:41:10|4801.3|4795.3|4800.1|4794.1|4801.3|4795.3|4799.7|4793.7|16
1731004880000|2024-11-07 18:41:20|4800.6|4794.6|4799.1|4793.1|4800.6|4794.6|4799.1|4793.1|10
1731004890000|2024-11-07 18:41:30|4797.5|4791.5|4797.1|4791.1|4797.5|4791.5|4797|4791|107
1731004900000|2024-11-07 18:41:40|4797|4791|4797.1|4791.1|4797.1|4791.1|4797|4791|12
1731004910000|2024-11-07 18:41:50|4797.5|4791.5|4797.1|4791.1|4797.5|4791.5|4796.6|4790.6|10
1731004920000|2024-11-07 18:42:00|4797.6|4791.6|4799.1|4793.1|4799.1|4793.1|4797.6|4791.6|15
1731004930000|2024-11-07 18:42:10|4799.5|4793.5|4799.1|4793.1|4799.5|4793.5|4799.1|4793.1|9
1731004940000|2024-11-07 18:42:20|4799.5|4793.5|4799.1|4793.1|4799.5|4793.5|4799.1|4793.1|18
1731004950000|2024-11-07 18:42:30|4800.7|4794.7|4799.7|4793.7|4800.7|4794.7|4799.7|4793.7|41
1731004960000|2024-11-07 18:42:40|4799.1|4793.1|4799.1|4793.1|4799.7|4793.7|4798.7|4792.7|36
1731004970000|2024-11-07 18:42:50|4799.7|4793.7|4797.7|4791.7|4799.7|4793.7|4797.7|4791.7|23
1731004980000|2024-11-07 18:43:00|4798.1|4792.1|4797.6|4791.6|4798.1|4792.1|4797.6|4791.6|10
1731004990000|2024-11-07 18:43:10|4797.5|4791.5|4797.1|4791.1|4797.5|4791.5|4797.1|4791.1|1
1731005000000|2024-11-07 18:43:20|4796.7|4790.7|4794.5|4788.5|4797.1|4791.1|4794.5|4788.5|13
1731005010000|2024-11-07 18:43:30|4793.7|4787.7|4794.6|4788.6|4794.6|4788.6|4793.6|4787.6|15
1731005020000|2024-11-07 18:43:40|4794.7|4788.7|4795.1|4789.1|4795.5|4789.5|4794.7|4788.7|8
1731005030000|2024-11-07 18:43:50|||||||||5
1731005040000|2024-11-07 18:44:00|4795.5|4789.5|4793.9|4787.9|4795.5|4789.5|4793.9|4787.9|83
1731005050000|2024-11-07 18:44:10|4794.3|4788.3|4795.4|4789.4|4795.4|4789.4|4793.9|4787.9|20
1731005060000|2024-11-07 18:44:20|4795.5|4789.5|4795.4|4789.4|4795.5|4789.5|4795|4789|9
1731005070000|2024-11-07 18:44:30|4795|4789|4793.5|4787.5|4795|4789|4793.5|4787.5|8
1731005080000|2024-11-07 18:44:40|4794.4|4788.4|4794.9|4788.9|4795.3|4789.3|4794.3|4788.3|14
1731005090000|2024-11-07 18:44:50|4795|4789|4795.9|4789.9|4795.9|4789.9|4794.5|4788.5|13
1731005100000|2024-11-07 18:45:00|4795.5|4789.5|4794.9|4788.9|4795.5|4789.5|4794.5|4788.5|36
1731005110000|2024-11-07 18:45:10|4794.4|4788.4|4795.5|4789.5|4795.5|4789.5|4794.4|4788.4|15
1731005120000|2024-11-07 18:45:20|4795|4789|4795.5|4789.5|4795.9|4789.9|4794.9|4788.9|9
1731005130000|2024-11-07 18:45:30|4795.4|4789.4|4795.5|4789.5|4795.5|4789.5|4795.3|4789.3|13
1731005140000|2024-11-07 18:45:40|||||||||3
1731005150000|2024-11-07 18:45:50|4796|4790|4795.9|4789.9|4796.4|4790.4|4795.9|4789.9|8
1731005160000|2024-11-07 18:46:00|4796.1|4790.1|4796.5|4790.5|4796.5|4790.5|4796.1|4790.1|10
1731005170000|2024-11-07 18:46:10|4797|4791|4794.5|4788.5|4797|4791|4794.5|4788.5|36
1731005180000|2024-11-07 18:46:20|4795|4789|4794.3|4788.3|4795|4789|4794.3|4788.3|16
1731005190000|2024-11-07 18:46:30|4793.5|4787.5|4793.9|4787.9|4793.9|4787.9|4793.5|4787.5|7
1731005200000|2024-11-07 18:46:40|4793.5|4787.5|4794.4|4788.4|4794.9|4788.9|4793.5|4787.5|14
1731005210000|2024-11-07 18:46:50|4793.5|4787.5|4793.9|4787.9|4794.3|4788.3|4792.3|4786.3|72
1731005220000|2024-11-07 18:47:00|4794.3|4788.3|4793.8|4787.8|4794.3|4788.3|4792.9|4786.9|9
1731005230000|2024-11-07 18:47:10|4792.9|4786.9|4792.9|4786.9|4793.3|4787.3|4792.8|4786.8|12
1731005240000|2024-11-07 18:47:20|4793.3|4787.3|4793.3|4787.3|4793.3|4787.3|4793.3|4787.3|5
1731005250000|2024-11-07 18:47:30|4793.4|4787.4|4792.3|4786.3|4793.4|4787.4|4792.3|4786.3|20
1731005260000|2024-11-07 18:47:40|4792.4|4786.4|4791.5|4785.5|4792.4|4786.4|4791|4785|6
1731005270000|2024-11-07 18:47:50|4790.9|4784.9|4790.5|4784.5|4791.5|4785.5|4790.5|4784.5|18
1731005280000|2024-11-07 18:48:00|4790.9|4784.9|4789.5|4783.5|4790.9|4784.9|4789.5|4783.5|34
1731005290000|2024-11-07 18:48:10|4789.3|4783.3|4788.9|4782.9|4789.3|4783.3|4788.9|4782.9|9
1731005300000|2024-11-07 18:48:20|4789.3|4783.3|4787.5|4781.5|4789.3|4783.3|4787.5|4781.5|4
1731005310000|2024-11-07 18:48:30|4787.4|4781.4|4788.5|4782.5|4788.5|4782.5|4787.3|4781.3|11
1731005320000|2024-11-07 18:48:40|4789|4783|4789.5|4783.5|4789.5|4783.5|4789|4783|16
1731005330000|2024-11-07 18:48:50|4790.9|4784.9|4791|4785|4791|4785|4790.9|4784.9|8
1731005340000|2024-11-07 18:49:00|4791.5|4785.5|4791.9|4785.9|4792.5|4786.5|4790.5|4784.5|14
1731005350000|2024-11-07 18:49:10|4792|4786|4792.5|4786.5|4792.5|4786.5|4792|4786|5
1731005360000|2024-11-07 18:49:20|||||||||5
1731005370000|2024-11-07 18:49:30|||||||||7
1731005380000|2024-11-07 18:49:40|4792|4786|4792.4|4786.4|4792.5|4786.5|4791.5|4785.5|14
1731005390000|2024-11-07 18:49:50|4792.5|4786.5|4791.5|4785.5|4792.5|4786.5|4791.5|4785.5|23
1731005400000|2024-11-07 18:50:00|4791.9|4785.9|4792.5|4786.5|4792.5|4786.5|4791.9|4785.9|6
1731005410000|2024-11-07 18:50:10|4792.4|4786.4|4792.9|4786.9|4792.9|4786.9|4792.4|4786.4|13
1731005420000|2024-11-07 18:50:20|4792.5|4786.5|4793.5|4787.5|4793.5|4787.5|4792.5|4786.5|4
1731005430000|2024-11-07 18:50:30|||||||||6
1731005440000|2024-11-07 18:50:40|||||||||1
1731005450000|2024-11-07 18:50:50|||||||||2
1731005460000|2024-11-07 18:51:00|4794|4788|4794.5|4788.5|4794.5|4788.5|4794|4788|6
1731005470000|2024-11-07 18:51:10|4794.4|4788.4|4794.3|4788.3|4794.5|4788.5|4794.3|4788.3|54
1731005480000|2024-11-07 18:51:20|4793.4|4787.4|4791.9|4785.9|4793.5|4787.5|4791.9|4785.9|33
1731005490000|2024-11-07 18:51:30|4792.5|4786.5|4791.3|4785.3|4792.5|4786.5|4791.3|4785.3|19
1731005500000|2024-11-07 18:51:40|4791.4|4785.4|4792.9|4786.9|4792.9|4786.9|4791.4|4785.4|201
1731005510000|2024-11-07 18:51:50|4792.4|4786.4|4791.9|4785.9|4792.4|4786.4|4791.4|4785.4|34
1731005520000|2024-11-07 18:52:00|4792.3|4786.3|4791.5|4785.5|4792.3|4786.3|4791.5|4785.5|9
1731005530000|2024-11-07 18:52:10|||||||||6
1731005540000|2024-11-07 18:52:20|||||||||8
1731005550000|2024-11-07 18:52:30|||||||||5
1731005560000|2024-11-07 18:52:40|||||||||5
1731005570000|2024-11-07 18:52:50|4792.3|4786.3|4791.5|4785.5|4792.3|4786.3|4791.5|4785.5|18
1731005580000|2024-11-07 18:53:00|||||||||2
1731005590000|2024-11-07 18:53:10|4792.5|4786.5|4794.4|4788.4|4794.5|4788.5|4792.5|4786.5|18
1731005600000|2024-11-07 18:53:20|4794.5|4788.5|4794.5|4788.5|4794.5|4788.5|4794.5|4788.5|1
1731005610000|2024-11-07 18:53:30|||||||||3
1731005620000|2024-11-07 18:53:40|||||||||1
1731005630000|2024-11-07 18:53:50|4795.3|4789.3|4797.3|4791.3|4797.3|4791.3|4794.9|4788.9|105
1731005640000|2024-11-07 18:54:00|4797.7|4791.7|4798.7|4792.7|4798.9|4792.9|4797.7|4791.7|31
1731005650000|2024-11-07 18:54:10|4798.8|4792.8|4798.9|4792.9|4798.9|4792.9|4798.8|4792.8|19
1731005660000|2024-11-07 18:54:20|4798.7|4792.7|4798.4|4792.4|4798.7|4792.7|4798.4|4792.4|38
1731005670000|2024-11-07 18:54:30|4798.3|4792.3|4798.3|4792.3|4798.4|4792.4|4798.3|4792.3|2
1731005680000|2024-11-07 18:54:40|4798.4|4792.4|4797.9|4791.9|4798.7|4792.7|4797.9|4791.9|2
1731005690000|2024-11-07 18:54:50|4798.4|4792.4|4799.5|4793.5|4801.1|4795.1|4798.3|4792.3|31
1731005700000|2024-11-07 18:55:00|4799.4|4793.4|4799.9|4793.9|4799.9|4793.9|4799|4793|7
1731005710000|2024-11-07 18:55:10|4799.5|4793.5|4801|4795|4801|4795|4799.5|4793.5|17
1731005720000|2024-11-07 18:55:20|4801.5|4795.5|4804.5|4798.5|4805.1|4799.1|4801.5|4795.5|114
1731005730000|2024-11-07 18:55:30|4804.6|4798.6|4804.6|4798.6|4804.7|4798.7|4804.5|4798.5|15
1731005740000|2024-11-07 18:55:40|4805.6|4799.6|4805.5|4799.5|4806.1|4800.1|4805.5|4799.5|19
1731005750000|2024-11-07 18:55:50|4805.6|4799.6|4805.5|4799.5|4806.1|4800.1|4805.5|4799.5|18
1731005760000|2024-11-07 18:56:00|4805.6|4799.6|4805.6|4799.6|4805.6|4799.6|4805.6|4799.6|10
1731005770000|2024-11-07 18:56:10|4805.5|4799.5|4804.5|4798.5|4805.6|4799.6|4804.5|4798.5|5
1731005780000|2024-11-07 18:56:20|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|12
1731005790000|2024-11-07 18:56:30|4803|4797|4803.5|4797.5|4803.5|4797.5|4803|4797|6
1731005800000|2024-11-07 18:56:40|||||||||1
1731005810000|2024-11-07 18:56:50|||||||||5
1731005820000|2024-11-07 18:57:00|4804.1|4798.1|4807.1|4801.1|4807.1|4801.1|4804.1|4798.1|8
1731005830000|2024-11-07 18:57:10|4806.8|4800.8|4806.1|4800.1|4806.8|4800.8|4805.6|4799.6|70
1731005840000|2024-11-07 18:57:20|4806.5|4800.5|4806.1|4800.1|4806.5|4800.5|4806.1|4800.1|7
1731005850000|2024-11-07 18:57:30|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|2
1731005860000|2024-11-07 18:57:40|4806.1|4800.1|4805.1|4799.1|4806.1|4800.1|4805.1|4799.1|11
1731005870000|2024-11-07 18:57:50|4805|4799|4806.5|4800.5|4806.5|4800.5|4805|4799|16
1731005880000|2024-11-07 18:58:00|4805.5|4799.5|4805.6|4799.6|4806.1|4800.1|4805.5|4799.5|6
1731005890000|2024-11-07 18:58:10|4806.1|4800.1|4807.1|4801.1|4807.1|4801.1|4806.1|4800.1|16
1731005900000|2024-11-07 18:58:20|||||||||3
1731005910000|2024-11-07 18:58:30|4806.9|4800.9|4805.6|4799.6|4806.9|4800.9|4804.5|4798.5|29
1731005920000|2024-11-07 18:58:40|4805.5|4799.5|4805|4799|4805.6|4799.6|4805|4799|8
1731005930000|2024-11-07 18:58:50|4805.1|4799.1|4803.6|4797.6|4805.1|4799.1|4803.6|4797.6|10
1731005940000|2024-11-07 18:59:00|4804|4798|4803.1|4797.1|4804|4798|4803.1|4797.1|5
1731005950000|2024-11-07 18:59:10|4802.6|4796.6|4802.6|4796.6|4802.6|4796.6|4802.6|4796.6|7
1731005960000|2024-11-07 18:59:20|4801.9|4795.9|4801.9|4795.9|4801.9|4795.9|4801.9|4795.9|18
1731005970000|2024-11-07 18:59:30|4803|4797|4803.5|4797.5|4803.5|4797.5|4803|4797|28
1731005980000|2024-11-07 18:59:40|4802.7|4796.7|4802.4|4796.4|4802.7|4796.7|4801.6|4795.6|163
1731005990000|2024-11-07 18:59:50|4802.5|4796.5|4802.1|4796.1|4802.5|4796.5|4802|4796|29
1731006000000|2024-11-07 19:00:00|4803.6|4797.6|4803.7|4797.7|4803.7|4797.7|4803.2|4797.2|60
1731006010000|2024-11-07 19:00:10|4804.2|4798.2|4802.3|4796.3|4804.2|4798.2|4802.2|4796.2|33
1731006020000|2024-11-07 19:00:20|4802.2|4796.2|4806.7|4800.7|4807.2|4801.2|4802.2|4796.2|32
1731006030000|2024-11-07 19:00:30|4807.2|4801.2|4808.7|4802.7|4808.7|4802.7|4806.7|4800.7|14
1731006040000|2024-11-07 19:00:40|4808.8|4802.8|4812.7|4806.7|4812.7|4806.7|4808.8|4802.8|39
1731006050000|2024-11-07 19:00:50|4812.8|4806.8|4812.7|4806.7|4812.8|4806.8|4812.7|4806.7|31
1731006060000|2024-11-07 19:01:00|4812.3|4806.3|4812.3|4806.3|4812.3|4806.3|4811.4|4805.4|12
1731006070000|2024-11-07 19:01:10|4811.7|4805.7|4810.8|4804.8|4811.7|4805.7|4809.7|4803.7|24
1731006080000|2024-11-07 19:01:20|4811.6|4805.6|4810.7|4804.7|4811.6|4805.6|4810.6|4804.6|6
1731006090000|2024-11-07 19:01:30|4810.5|4804.5|4812.1|4806.1|4812.1|4806.1|4809.7|4803.7|15
1731006100000|2024-11-07 19:01:40|||||||||27
1731006110000|2024-11-07 19:01:50|4811.7|4805.7|4811.9|4805.9|4812.1|4806.1|4811.7|4805.7|18
1731006120000|2024-11-07 19:02:00|4811.1|4805.1|4814.3|4808.3|4814.3|4808.3|4810.7|4804.7|158
1731006130000|2024-11-07 19:02:10|4814.7|4808.7|4814.7|4808.7|4814.7|4808.7|4814.7|4808.7|25
1731006140000|2024-11-07 19:02:20|4814.3|4808.3|4814.5|4808.5|4815.1|4809.1|4814.3|4808.3|110
1731006150000|2024-11-07 19:02:30|4814.9|4808.9|4815|4809|4815|4809|4814.6|4808.6|4
1731006160000|2024-11-07 19:02:40|4815.1|4809.1|4814.5|4808.5|4815.5|4809.5|4814.5|4808.5|22
1731006170000|2024-11-07 19:02:50|4814.1|4808.1|4811.5|4805.5|4814.1|4808.1|4811.5|4805.5|13
1731006180000|2024-11-07 19:03:00|4813|4807|4816.5|4810.5|4817|4811|4813|4807|71
1731006190000|2024-11-07 19:03:10|4816.9|4810.9|4819.1|4813.1|4819.1|4813.1|4816.5|4810.5|48
1731006200000|2024-11-07 19:03:20|4820.1|4814.1|4819.5|4813.5|4821.1|4815.1|4819.5|4813.5|33
1731006210000|2024-11-07 19:03:30|4819.1|4813.1|4820.3|4814.3|4820.3|4814.3|4819.1|4813.1|46
1731006220000|2024-11-07 19:03:40|4820.7|4814.7|4823.3|4817.3|4823.7|4817.7|4820.3|4814.3|20
1731006230000|2024-11-07 19:03:50|4823.7|4817.7|4823.7|4817.7|4824.7|4818.7|4823.7|4817.7|41
1731006240000|2024-11-07 19:04:00|4823.3|4817.3|4821.7|4815.7|4823.3|4817.3|4821.7|4815.7|21
1731006250000|2024-11-07 19:04:10|4822.8|4816.8|4822.8|4816.8|4823.3|4817.3|4822.7|4816.7|12
1731006260000|2024-11-07 19:04:20|4822.7|4816.7|4821.6|4815.6|4822.8|4816.8|4819.7|4813.7|40
1731006270000|2024-11-07 19:04:30|4821.7|4815.7|4820.2|4814.2|4821.7|4815.7|4820.1|4814.1|8
1731006280000|2024-11-07 19:04:40|4820.3|4814.3|4818.3|4812.3|4820.3|4814.3|4818.3|4812.3|53
1731006290000|2024-11-07 19:04:50|4817.7|4811.7|4816.8|4810.8|4818.3|4812.3|4816.8|4810.8|19
1731006300000|2024-11-07 19:05:00|4816.7|4810.7|4814.7|4808.7|4816.7|4810.7|4814.7|4808.7|130
1731006310000|2024-11-07 19:05:10|4814.3|4808.3|4814.3|4808.3|4815.7|4809.7|4814.2|4808.2|39
1731006320000|2024-11-07 19:05:20|4814.2|4808.2|4814.3|4808.3|4815.3|4809.3|4814.2|4808.2|34
1731006330000|2024-11-07 19:05:30|4814.1|4808.1|4814.7|4808.7|4815.1|4809.1|4814.1|4808.1|10
1731006340000|2024-11-07 19:05:40|4815.1|4809.1|4812.1|4806.1|4815.1|4809.1|4812.1|4806.1|18
1731006350000|2024-11-07 19:05:50|4811.6|4805.6|4808|4802|4811.7|4805.7|4808|4802|69
1731006360000|2024-11-07 19:06:00|4808.4|4802.4|4806.9|4800.9|4808.5|4802.5|4806.9|4800.9|38
1731006370000|2024-11-07 19:06:10|4806.5|4800.5|4806.1|4800.1|4806.5|4800.5|4806.1|4800.1|20
1731006380000|2024-11-07 19:06:20|4806|4800|4808|4802|4808.5|4802.5|4806|4800|45
1731006390000|2024-11-07 19:06:30|4808.9|4802.9|4808.9|4802.9|4809.1|4803.1|4808.5|4802.5|13
1731006400000|2024-11-07 19:06:40|4808.5|4802.5|4808.9|4802.9|4809|4803|4808.5|4802.5|16
1731006410000|2024-11-07 19:06:50|4809|4803|4808.1|4802.1|4809.5|4803.5|4807.5|4801.5|6
1731006420000|2024-11-07 19:07:00|4808.4|4802.4|4807.9|4801.9|4809|4803|4807.9|4801.9|22
1731006430000|2024-11-07 19:07:10|4808.1|4802.1|4808.9|4802.9|4809.1|4803.1|4808.1|4802.1|24
1731006440000|2024-11-07 19:07:20|4809|4803|4809|4803|4809|4803|4809|4803|4
1731006450000|2024-11-07 19:07:30|4809.1|4803.1|4806.7|4800.7|4810.9|4804.9|4806.7|4800.7|179
1731006460000|2024-11-07 19:07:40|4806.2|4800.2|4807.7|4801.7|4807.7|4801.7|4806.1|4800.1|16
1731006470000|2024-11-07 19:07:50|4808.9|4802.9|4809.3|4803.3|4809.7|4803.7|4808.9|4802.9|87
1731006480000|2024-11-07 19:08:00|||||||||4
1731006490000|2024-11-07 19:08:10|4809.8|4803.8|4809.7|4803.7|4809.8|4803.8|4809.7|4803.7|11
1731006500000|2024-11-07 19:08:20|4809.9|4803.9|4809.7|4803.7|4810.3|4804.3|4809.7|4803.7|15
1731006510000|2024-11-07 19:08:30|4809.3|4803.3|4809.3|4803.3|4809.7|4803.7|4808.9|4802.9|4
1731006520000|2024-11-07 19:08:40|4809.7|4803.7|4810.3|4804.3|4810.7|4804.7|4809.7|4803.7|4
1731006530000|2024-11-07 19:08:50|4809.7|4803.7|4809.7|4803.7|4810.3|4804.3|4809.7|4803.7|11
1731006540000|2024-11-07 19:09:00|4809.9|4803.9|4810.7|4804.7|4810.7|4804.7|4809.9|4803.9|6
1731006550000|2024-11-07 19:09:10|4810.9|4804.9|4811.7|4805.7|4812.3|4806.3|4810.9|4804.9|17
1731006560000|2024-11-07 19:09:20|4811.8|4805.8|4810.2|4804.2|4811.8|4805.8|4809.7|4803.7|10
1731006570000|2024-11-07 19:09:30|4810.1|4804.1|4807.7|4801.7|4810.1|4804.1|4807.7|4801.7|10
1731006580000|2024-11-07 19:09:40|4808.7|4802.7|4808.7|4802.7|4810.3|4804.3|4808.2|4802.2|31
1731006590000|2024-11-07 19:09:50|4809.3|4803.3|4810.9|4804.9|4811.3|4805.3|4809.3|4803.3|41
1731006600000|2024-11-07 19:10:00|4811.3|4805.3|4811.9|4805.9|4811.9|4805.9|4810.7|4804.7|32
1731006610000|2024-11-07 19:10:10|4812.3|4806.3|4812.7|4806.7|4812.8|4806.8|4810.7|4804.7|37
1731006620000|2024-11-07 19:10:20|4812.1|4806.1|4813.7|4807.7|4814.7|4808.7|4812.1|4806.1|43
1731006630000|2024-11-07 19:10:30|4814.1|4808.1|4814.2|4808.2|4814.2|4808.2|4813.7|4807.7|16
1731006640000|2024-11-07 19:10:40|4813.7|4807.7|4814.2|4808.2|4814.7|4808.7|4813.7|4807.7|30
1731006650000|2024-11-07 19:10:50|4814.6|4808.6|4815.3|4809.3|4815.7|4809.7|4814.2|4808.2|29
1731006660000|2024-11-07 19:11:00|4815.7|4809.7|4814.7|4808.7|4815.7|4809.7|4814.7|4808.7|20
1731006670000|2024-11-07 19:11:10|4813.7|4807.7|4813.1|4807.1|4813.7|4807.7|4812.6|4806.6|54
1731006680000|2024-11-07 19:11:20|4813.5|4807.5|4812.5|4806.5|4813.5|4807.5|4812.1|4806.1|44
1731006690000|2024-11-07 19:11:30|4812.1|4806.1|4811|4805|4812.1|4806.1|4810.1|4804.1|40
1731006700000|2024-11-07 19:11:40|4811.1|4805.1|4814.1|4808.1|4814.7|4808.7|4811.1|4805.1|72
1731006710000|2024-11-07 19:11:50|4813.7|4807.7|4814.7|4808.7|4814.7|4808.7|4813.7|4807.7|17
1731006720000|2024-11-07 19:12:00|4815.1|4809.1|4817.6|4811.6|4817.6|4811.6|4815.1|4809.1|65
1731006730000|2024-11-07 19:12:10|4817.7|4811.7|4823.1|4817.1|4823.2|4817.2|4817.6|4811.6|83
1731006740000|2024-11-07 19:12:20|4822.7|4816.7|4821.1|4815.1|4822.7|4816.7|4820.5|4814.5|25
1731006750000|2024-11-07 19:12:30|4821.5|4815.5|4821.1|4815.1|4821.6|4815.6|4818.5|4812.5|47
1731006760000|2024-11-07 19:12:40|4820.7|4814.7|4822.1|4816.1|4822.1|4816.1|4820.7|4814.7|62
1731006770000|2024-11-07 19:12:50|4822.5|4816.5|4829.1|4823.1|4830.1|4824.1|4822.5|4816.5|89
1731006780000|2024-11-07 19:13:00|4828.5|4822.5|4826.1|4820.1|4828.6|4822.6|4824.6|4818.6|201
1731006790000|2024-11-07 19:13:10|4825.7|4819.7|4820.5|4814.5|4825.7|4819.7|4820.1|4814.1|87
1731006800000|2024-11-07 19:13:20|4819.5|4813.5|4820.1|4814.1|4820.1|4814.1|4817.7|4811.7|99
1731006810000|2024-11-07 19:13:30|4821.1|4815.1|4823.5|4817.5|4824.5|4818.5|4821.1|4815.1|170
1731006820000|2024-11-07 19:13:40|4823.8|4817.8|4823.9|4817.9|4823.9|4817.9|4822.4|4816.4|117
1731006830000|2024-11-07 19:13:50|4824.9|4818.9|4825.3|4819.3|4825.9|4819.9|4823.3|4817.3|172
1731006840000|2024-11-07 19:14:00|4825.4|4819.4|4824.3|4818.3|4827.1|4821.1|4823.9|4817.9|471
1731006850000|2024-11-07 19:14:10|4824.9|4818.9|4826.9|4820.9|4827.3|4821.3|4824.8|4818.8|381
1731006860000|2024-11-07 19:14:20|4826.8|4820.8|4831.4|4825.4|4832.3|4826.3|4825.7|4819.7|270
1731006870000|2024-11-07 19:14:30|4831.9|4825.9|4833.7|4827.7|4833.7|4827.7|4831.9|4825.9|309
1731006880000|2024-11-07 19:14:40|4835.7|4829.7|4840.3|4834.3|4840.7|4834.7|4835.7|4829.7|371
1731006890000|2024-11-07 19:14:50|4840.5|4834.5|4840.1|4834.1|4842.7|4836.7|4839.7|4833.7|607
1731006900000|2024-11-07 19:15:00|4841|4835|4838.8|4832.8|4841.1|4835.1|4838.5|4832.5|341
1731006910000|2024-11-07 19:15:10|4839.2|4833.2|4838.7|4832.7|4840.7|4834.7|4838.3|4832.3|229
1731006920000|2024-11-07 19:15:20|4839.7|4833.7|4840.6|4834.6|4840.6|4834.6|4838.7|4832.7|58
1731006930000|2024-11-07 19:15:30|4840.7|4834.7|4841.1|4835.1|4841.1|4835.1|4840.1|4834.1|52
1731006940000|2024-11-07 19:15:40|4840.5|4834.5|4840|4834|4840.7|4834.7|4840|4834|51
1731006950000|2024-11-07 19:15:50|4840.1|4834.1|4842.1|4836.1|4842.6|4836.6|4839.1|4833.1|47
1731006960000|2024-11-07 19:16:00|4842|4836|4842.1|4836.1|4843.2|4837.2|4842|4836|36
1731006970000|2024-11-07 19:16:10|4841.9|4835.9|4838.3|4832.3|4841.9|4835.9|4837.8|4831.8|155
1731006980000|2024-11-07 19:16:20|4838.2|4832.2|4836.7|4830.7|4838.7|4832.7|4836.7|4830.7|18
1731006990000|2024-11-07 19:16:30|4837.1|4831.1|4837.1|4831.1|4837.5|4831.5|4837.1|4831.1|68
1731007000000|2024-11-07 19:16:40|4837.5|4831.5|4837.5|4831.5|4837.5|4831.5|4837.5|4831.5|11
1731007010000|2024-11-07 19:16:50|4837.1|4831.1|4836.7|4830.7|4837.1|4831.1|4836.3|4830.3|139
1731007020000|2024-11-07 19:17:00|4836.3|4830.3|4836.3|4830.3|4837.1|4831.1|4835.7|4829.7|69
1731007030000|2024-11-07 19:17:10|4836.7|4830.7|4834.7|4828.7|4836.7|4830.7|4834.7|4828.7|48
1731007040000|2024-11-07 19:17:20|4835.2|4829.2|4834.7|4828.7|4836.1|4830.1|4834.7|4828.7|22
1731007050000|2024-11-07 19:17:30|4833.7|4827.7|4834.7|4828.7|4834.7|4828.7|4833.7|4827.7|19
1731007060000|2024-11-07 19:17:40|4834.2|4828.2|4832.6|4826.6|4834.6|4828.6|4832.6|4826.6|27
1731007070000|2024-11-07 19:17:50|4832.7|4826.7|4832.5|4826.5|4832.7|4826.7|4832.5|4826.5|62
1731007080000|2024-11-07 19:18:00|4831.5|4825.5|4831.5|4825.5|4832.5|4826.5|4831.5|4825.5|5
1731007090000|2024-11-07 19:18:10|4832.1|4826.1|4833.2|4827.2|4834.7|4828.7|4832|4826|50
1731007100000|2024-11-07 19:18:20|4833.6|4827.6|4832.7|4826.7|4833.6|4827.6|4832.7|4826.7|1
1731007110000|2024-11-07 19:18:30|4833.3|4827.3|4833.6|4827.6|4833.6|4827.6|4832.7|4826.7|7
1731007120000|2024-11-07 19:18:40|4833.7|4827.7|4836.1|4830.1|4836.1|4830.1|4833.7|4827.7|2
1731007130000|2024-11-07 19:18:50|4835.7|4829.7|4833.2|4827.2|4835.7|4829.7|4833.1|4827.1|55
1731007140000|2024-11-07 19:19:00|4833.6|4827.6|4833.2|4827.2|4833.7|4827.7|4832.2|4826.2|17
1731007150000|2024-11-07 19:19:10|4833.6|4827.6|4831.7|4825.7|4833.6|4827.6|4831.7|4825.7|34
1731007160000|2024-11-07 19:19:20|4831.8|4825.8|4832.7|4826.7|4833.2|4827.2|4831.5|4825.5|29
1731007170000|2024-11-07 19:19:30|4831.3|4825.3|4832.8|4826.8|4833.2|4827.2|4831.3|4825.3|29
1731007180000|2024-11-07 19:19:40|4832.7|4826.7|4831.7|4825.7|4833.7|4827.7|4831.7|4825.7|5
1731007190000|2024-11-07 19:19:50|4831.8|4825.8|4830.2|4824.2|4832.3|4826.3|4829.7|4823.7|54
1731027600000|2024-11-08 01:00:00|4832.6|4826.6|4825|4819|4832.6|4826.6|4825|4819|58
1731027610000|2024-11-08 01:00:10|4824.6|4818.6|4824|4818|4827.6|4821.6|4823.5|4817.5|60
1731027620000|2024-11-08 01:00:20|4824.5|4818.5|4826|4820|4826|4820|4823.6|4817.6|10
1731027630000|2024-11-08 01:00:30|4826.1|4820.1|4827|4821|4828.1|4822.1|4826.1|4820.1|7
1731027640000|2024-11-08 01:00:40|4828|4822|4827|4821|4828.4|4822.4|4826|4820|22
1731027650000|2024-11-08 01:00:50|4827.6|4821.6|4823.6|4817.6|4828|4822|4823.6|4817.6|10
1731027660000|2024-11-08 01:01:00|4824.1|4818.1|4825.6|4819.6|4825.7|4819.7|4824|4818|8
1731027670000|2024-11-08 01:01:10|4826|4820|4819.6|4813.6|4826.1|4820.1|4819.6|4813.6|7
1731027680000|2024-11-08 01:01:20|4820.6|4814.6|4822.6|4816.6|4822.6|4816.6|4819.1|4813.1|12
1731027690000|2024-11-08 01:01:30|4822.1|4816.1|4820.6|4814.6|4823.1|4817.1|4820.6|4814.6|4
1731027700000|2024-11-08 01:01:40|4820.8|4814.8|4822.1|4816.1|4822.1|4816.1|4820.6|4814.6|6
1731027710000|2024-11-08 01:01:50|4822|4816|4822.1|4816.1|4822.1|4816.1|4820.8|4814.8|3
1731027720000|2024-11-08 01:02:00|4823.1|4817.1|4820.1|4814.1|4823.1|4817.1|4820|4814|9
1731027730000|2024-11-08 01:02:10|4820.6|4814.6|4820|4814|4822.2|4816.2|4820|4814|8
1731027740000|2024-11-08 01:02:20|4820.2|4814.2|4817.6|4811.6|4820.5|4814.5|4817.6|4811.6|15
1731027750000|2024-11-08 01:02:30|4818|4812|4818.6|4812.6|4820|4814|4818|4812|1
1731027760000|2024-11-08 01:02:40|4819.6|4813.6|4817.6|4811.6|4819.6|4813.6|4817.6|4811.6|4
1731027770000|2024-11-08 01:02:50|4816.6|4810.6|4817|4811|4817|4811|4816.6|4810.6|0
1731027780000|2024-11-08 01:03:00|4817.4|4811.4|4817.6|4811.6|4817.6|4811.6|4817|4811|5
1731027790000|2024-11-08 01:03:10|4817|4811|4818.4|4812.4|4818.6|4812.6|4814.6|4808.6|13
1731027800000|2024-11-08 01:03:20|4817.8|4811.8|4819.6|4813.6|4819.6|4813.6|4817.6|4811.6|4
1731027810000|2024-11-08 01:03:30|4820.2|4814.2|4818|4812|4821|4815|4817.6|4811.6|2
1731027820000|2024-11-08 01:03:40|4817.6|4811.6|4815.2|4809.2|4817.6|4811.6|4814.6|4808.6|3
1731027830000|2024-11-08 01:03:50|4815|4809|4814.6|4808.6|4815|4809|4814.1|4808.1|6
1731027840000|2024-11-08 01:04:00|4814.7|4808.7|4813.1|4807.1|4815.1|4809.1|4813.1|4807.1|6
1731027850000|2024-11-08 01:04:10|4813.7|4807.7|4812.1|4806.1|4814.1|4808.1|4811.6|4805.6|12
1731027860000|2024-11-08 01:04:20|4812.6|4806.6|4814.6|4808.6|4815|4809|4812.6|4806.6|5
1731027870000|2024-11-08 01:04:30|4815.1|4809.1|4814.6|4808.6|4816.1|4810.1|4814.6|4808.6|3
1731027880000|2024-11-08 01:04:40|4815|4809|4815|4809|4816|4810|4815|4809|2
1731027890000|2024-11-08 01:04:50|4814.6|4808.6|4814.6|4808.6|4815|4809|4813.6|4807.6|3
1731027900000|2024-11-08 01:05:00|4814.2|4808.2|4813.1|4807.1|4814.5|4808.5|4813.1|4807.1|2
1731027910000|2024-11-08 01:05:10|4813.5|4807.5|4814|4808|4815|4809|4812.7|4806.7|8
1731027920000|2024-11-08 01:05:20|4814.1|4808.1|4816.6|4810.6|4817.6|4811.6|4814.1|4808.1|2
1731027930000|2024-11-08 01:05:30|4816.7|4810.7|4816|4810|4817.2|4811.2|4814.1|4808.1|16
1731027940000|2024-11-08 01:05:40|4816.1|4810.1|4818.6|4812.6|4818.6|4812.6|4816.1|4810.1|3
1731027950000|2024-11-08 01:05:50|4820|4814|4820.6|4814.6|4821|4815|4820|4814|1
1731027960000|2024-11-08 01:06:00|4821.1|4815.1|4820.6|4814.6|4821.6|4815.6|4820.2|4814.2|5
1731027970000|2024-11-08 01:06:10|4820.7|4814.7|4819.1|4813.1|4821|4815|4819.1|4813.1|3
1731027980000|2024-11-08 01:06:20|4818.6|4812.6|4822|4816|4822|4816|4818|4812|2
1731027990000|2024-11-08 01:06:30|4821.6|4815.6|4820|4814|4822.1|4816.1|4820|4814|6
1731028000000|2024-11-08 01:06:40|4820.1|4814.1|4817.5|4811.5|4820.1|4814.1|4817|4811|2
1731028010000|2024-11-08 01:06:50|4817.8|4811.8|4818.1|4812.1|4818.5|4812.5|4817|4811|1
1731028020000|2024-11-08 01:07:00|4817.5|4811.5|4813.1|4807.1|4817.9|4811.9|4813.1|4807.1|31
1731028030000|2024-11-08 01:07:10|4813.2|4807.2|4811.1|4805.1|4814|4808|4811.1|4805.1|2
1731028040000|2024-11-08 01:07:20|4811.5|4805.5|4810|4804|4813|4807|4808.5|4802.5|104
1731028050000|2024-11-08 01:07:30|4810.5|4804.5|4809|4803|4810.5|4804.5|4809|4803|21
1731028060000|2024-11-08 01:07:40|4808.9|4802.9|4807.6|4801.6|4809|4803|4807.1|4801.1|7
1731028070000|2024-11-08 01:07:50|4808.6|4802.6|4808.1|4802.1|4808.6|4802.6|4808.1|4802.1|0
1731028080000|2024-11-08 01:08:00|4806|4800|4808.1|4802.1|4808.6|4802.6|4804.6|4798.6|4
1731028090000|2024-11-08 01:08:10|4808.2|4802.2|4808.6|4802.6|4809.1|4803.1|4808.2|4802.2|17
1731028100000|2024-11-08 01:08:20|4808.5|4802.5|4808.6|4802.6|4808.6|4802.6|4808.1|4802.1|3
1731028110000|2024-11-08 01:08:30|4807.6|4801.6|4808|4802|4808.6|4802.6|4807|4801|66
1731028120000|2024-11-08 01:08:40|4807.9|4801.9|4810.6|4804.6|4811.2|4805.2|4805.2|4799.2|23
1731028130000|2024-11-08 01:08:50|4811|4805|4811.1|4805.1|4811.6|4805.6|4809.1|4803.1|9
1731028140000|2024-11-08 01:09:00|4811|4805|4810.6|4804.6|4811|4805|4809.1|4803.1|12
1731028150000|2024-11-08 01:09:10|4811|4805|4811|4805|4812|4806|4810.6|4804.6|5
1731028160000|2024-11-08 01:09:20|4812.1|4806.1|4812.6|4806.6|4813.1|4807.1|4812.1|4806.1|13
1731028170000|2024-11-08 01:09:30|4813|4807|4812.5|4806.5|4813|4807|4812.1|4806.1|14
1731028180000|2024-11-08 01:09:40|4812.1|4806.1|4812.1|4806.1|4812.5|4806.5|4812.1|4806.1|1
1731028190000|2024-11-08 01:09:50|4812.5|4806.5|4812.1|4806.1|4812.5|4806.5|4811.7|4805.7|18
1731028200000|2024-11-08 01:10:00|4812.5|4806.5|4812.1|4806.1|4812.5|4806.5|4812.1|4806.1|19
1731028210000|2024-11-08 01:10:10|4810.5|4804.5|4808|4802|4810.5|4804.5|4808|4802|7
1731028220000|2024-11-08 01:10:20|4809.1|4803.1|4810|4804|4810.5|4804.5|4809|4803|16
1731028230000|2024-11-08 01:10:30|4810.1|4804.1|4809|4803|4810.1|4804.1|4809|4803|0
1731028240000|2024-11-08 01:10:40|4809.1|4803.1|4808.5|4802.5|4809.2|4803.2|4807.5|4801.5|21
1731028250000|2024-11-08 01:10:50|4811|4805|4811.5|4805.5|4811.5|4805.5|4811|4805|20
1731028260000|2024-11-08 01:11:00|4811.6|4805.6|4812.5|4806.5|4812.5|4806.5|4811.6|4805.6|0
1731028280000|2024-11-08 01:11:20|4810|4804|4808.1|4802.1|4810|4804|4808.1|4802.1|13
1731028290000|2024-11-08 01:11:30|4808.2|4802.2|4808.1|4802.1|4808.6|4802.6|4808|4802|0
1731028300000|2024-11-08 01:11:40|4808|4802|4809.1|4803.1|4809.1|4803.1|4808|4802|1
1731028310000|2024-11-08 01:11:50|4810|4804|4808.1|4802.1|4810|4804|4808|4802|6
1731028320000|2024-11-08 01:12:00|4808|4802|4807.1|4801.1|4808|4802|4806|4800|3
1731028330000|2024-11-08 01:12:10|4807.5|4801.5|4807|4801|4807.5|4801.5|4807|4801|6
1731028340000|2024-11-08 01:12:20|4807.2|4801.2|4809|4803|4809|4803|4807.2|4801.2|1
1731028350000|2024-11-08 01:12:30|4809.1|4803.1|4809|4803|4810|4804|4809|4803|0
1731028360000|2024-11-08 01:12:40|4808.6|4802.6|4809.2|4803.2|4809.2|4803.2|4808.6|4802.6|0
1731028370000|2024-11-08 01:12:50|4810|4804|4806.9|4800.9|4810|4804|4806|4800|18
1731028380000|2024-11-08 01:13:00|4806.8|4800.8|4805.4|4799.4|4806.8|4800.8|4805.4|4799.4|3
1731028390000|2024-11-08 01:13:10|4804|4798|4802|4796|4804.4|4798.4|4802|4796|7
1731028400000|2024-11-08 01:13:20|4802.8|4796.8|4801|4795|4802.8|4796.8|4801|4795|1
1731028410000|2024-11-08 01:13:30|4801.4|4795.4|4799.8|4793.8|4801.4|4795.4|4799.4|4793.4|0
1731028420000|2024-11-08 01:13:40|4799.4|4793.4|4802.9|4796.9|4802.9|4796.9|4799.4|4793.4|9
1731028430000|2024-11-08 01:13:50|4802.5|4796.5|4802.4|4796.4|4802.8|4796.8|4802|4796|2
1731028440000|2024-11-08 01:14:00|4802.8|4796.8|4802.9|4796.9|4802.9|4796.9|4802.5|4796.5|3
1731028450000|2024-11-08 01:14:10|4802.4|4796.4|4801.9|4795.9|4802.8|4796.8|4801.9|4795.9|1
1731028460000|2024-11-08 01:14:20|4801.5|4795.5|4802.8|4796.8|4802.9|4796.9|4801.5|4795.5|3
1731028470000|2024-11-08 01:14:30|4802.9|4796.9|4803.4|4797.4|4803.4|4797.4|4802.4|4796.4|2
1731028480000|2024-11-08 01:14:40|4803.9|4797.9|4803|4797|4803.9|4797.9|4802.9|4796.9|0
1731028490000|2024-11-08 01:14:50|4802.9|4796.9|4800.4|4794.4|4803.3|4797.3|4800.4|4794.4|20
1731028500000|2024-11-08 01:15:00|4800.5|4794.5|4802|4796|4802.3|4796.3|4800.4|4794.4|0
1731028510000|2024-11-08 01:15:10|4801.9|4795.9|4802.9|4796.9|4802.9|4796.9|4801.4|4795.4|0
1731028520000|2024-11-08 01:15:20|4803|4797|4801.9|4795.9|4803.4|4797.4|4801.9|4795.9|7
1731028530000|2024-11-08 01:15:30|4801.8|4795.8|4801.8|4795.8|4801.8|4795.8|4801.4|4795.4|2
1731028540000|2024-11-08 01:15:40|4802.3|4796.3|4801.9|4795.9|4802.3|4796.3|4801.9|4795.9|0
1731028550000|2024-11-08 01:15:50|4801.8|4795.8|4801.9|4795.9|4801.9|4795.9|4801.4|4795.4|1
1731028560000|2024-11-08 01:16:00|4801.2|4795.2|4802.9|4796.9|4803.8|4797.8|4800.8|4794.8|14
1731028570000|2024-11-08 01:16:10|4802.3|4796.3|4801.9|4795.9|4802.3|4796.3|4801.9|4795.9|1
1731028580000|2024-11-08 01:16:20|4801.4|4795.4|4800.8|4794.8|4801.4|4795.4|4799.8|4793.8|2
1731028590000|2024-11-08 01:16:30|4800.9|4794.9|4799.8|4793.8|4800.9|4794.9|4799.8|4793.8|1
1731028600000|2024-11-08 01:16:40|4799.9|4793.9|4799.9|4793.9|4800.3|4794.3|4798.9|4792.9|1
1731028610000|2024-11-08 01:16:50|4799.8|4793.8|4799.8|4793.8|4799.8|4793.8|4799.7|4793.7|2
1731028620000|2024-11-08 01:17:00|4799.4|4793.4|4801.8|4795.8|4801.8|4795.8|4799.4|4793.4|2
1731028630000|2024-11-08 01:17:10|4801|4795|4801.4|4795.4|4801.8|4795.8|4800.9|4794.9|0
1731028640000|2024-11-08 01:17:20|4801.8|4795.8|4801.4|4795.4|4802.8|4796.8|4801|4795|3
1731028650000|2024-11-08 01:17:30|4801.9|4795.9|4802.4|4796.4|4802.4|4796.4|4800.8|4794.8|2
1731028660000|2024-11-08 01:17:40|4802.8|4796.8|4801.8|4795.8|4803.4|4797.4|4801.8|4795.8|2
1731028670000|2024-11-08 01:17:50|4801.7|4795.7|4802|4796|4802|4796|4800.8|4794.8|1
1731028680000|2024-11-08 01:18:00|4802.4|4796.4|4803|4797|4803.4|4797.4|4802|4796|1
1731028690000|2024-11-08 01:18:10|4802.8|4796.8|4802.4|4796.4|4803.4|4797.4|4802.4|4796.4|3
1731028700000|2024-11-08 01:18:20|4802.5|4796.5|4805.4|4799.4|4805.4|4799.4|4802.4|4796.4|5
1731028710000|2024-11-08 01:18:30|4805.5|4799.5|4804.4|4798.4|4805.9|4799.9|4803.9|4797.9|7
1731028720000|2024-11-08 01:18:40|4804.8|4798.8|4804.9|4798.9|4805|4799|4804.4|4798.4|0
1731028730000|2024-11-08 01:18:50|4805|4799|4804.9|4798.9|4805|4799|4804.9|4798.9|0
1731028740000|2024-11-08 01:19:00|4804.5|4798.5|4803.9|4797.9|4804.9|4798.9|4803.9|4797.9|4
1731028750000|2024-11-08 01:19:10|4803.5|4797.5|4804|4798|4804.9|4798.9|4802.4|4796.4|6
1731028760000|2024-11-08 01:19:20|4804.8|4798.8|4803.9|4797.9|4804.8|4798.8|4803.9|4797.9|1
1731028770000|2024-11-08 01:19:30|4802.9|4796.9|4802.8|4796.8|4802.9|4796.9|4801.8|4795.8|6
1731028780000|2024-11-08 01:19:40|4802.4|4796.4|4801.9|4795.9|4802.4|4796.4|4801.9|4795.9|0
1731028790000|2024-11-08 01:19:50|4801.4|4795.4|4802.8|4796.8|4802.8|4796.8|4801.4|4795.4|2
1731028800000|2024-11-08 01:20:00|4802.4|4796.4|4800.9|4794.9|4802.4|4796.4|4800.4|4794.4|7
1731028810000|2024-11-08 01:20:10|4801.3|4795.3|4803.4|4797.4|4803.4|4797.4|4801.3|4795.3|2
1731028820000|2024-11-08 01:20:20|4803.8|4797.8|4803.4|4797.4|4803.8|4797.8|4803.4|4797.4|1
1731028830000|2024-11-08 01:20:30|4803.8|4797.8|4804.4|4798.4|4804.8|4798.8|4803.8|4797.8|1
1731028840000|2024-11-08 01:20:40|4804.8|4798.8|4806.3|4800.3|4806.3|4800.3|4804.4|4798.4|2
1731028850000|2024-11-08 01:20:50|4805.9|4799.9|4805.9|4799.9|4806.3|4800.3|4805.9|4799.9|0
1731028860000|2024-11-08 01:21:00|4806.3|4800.3|4805.4|4799.4|4806.3|4800.3|4805.4|4799.4|7
1731028870000|2024-11-08 01:21:10|4805.8|4799.8|4806.3|4800.3|4806.3|4800.3|4805.8|4799.8|0
1731028880000|2024-11-08 01:21:20|4805.9|4799.9|4805.4|4799.4|4806.3|4800.3|4805|4799|3
1731028890000|2024-11-08 01:21:30|4804.9|4798.9|4803.8|4797.8|4805|4799|4803.3|4797.3|19
1731028900000|2024-11-08 01:21:40|4803.4|4797.4|4804.4|4798.4|4804.4|4798.4|4803.4|4797.4|0
1731028910000|2024-11-08 01:21:50|4803.4|4797.4|4804.4|4798.4|4804.4|4798.4|4803.4|4797.4|0
1731028920000|2024-11-08 01:22:00|4803.8|4797.8|4802.8|4796.8|4803.8|4797.8|4802.8|4796.8|1
1731028930000|2024-11-08 01:22:10|4802.4|4796.4|4802.8|4796.8|4803.4|4797.4|4802.4|4796.4|1
1731028940000|2024-11-08 01:22:20|4802.9|4796.9|4804.9|4798.9|4804.9|4798.9|4802.9|4796.9|13
1731028950000|2024-11-08 01:22:30|4805|4799|4805.9|4799.9|4805.9|4799.9|4805|4799|7
1731028960000|2024-11-08 01:22:40|4806.4|4800.4|4805.9|4799.9|4806.4|4800.4|4805.9|4799.9|4
1731028970000|2024-11-08 01:22:50|||||||||1
1731028980000|2024-11-08 01:23:00|4806.5|4800.5|4806.4|4800.4|4806.5|4800.5|4806|4800|12
1731028990000|2024-11-08 01:23:10|4806|4800|4806.4|4800.4|4806.4|4800.4|4806|4800|0
1731029000000|2024-11-08 01:23:20|4806.5|4800.5|4806|4800|4806.5|4800.5|4806|4800|0
1731029010000|2024-11-08 01:23:30|4806.4|4800.4|4806|4800|4806.4|4800.4|4805.4|4799.4|0
1731029020000|2024-11-08 01:23:40|4805.9|4799.9|4806|4800|4806|4800|4805.9|4799.9|0
1731029030000|2024-11-08 01:23:50|4806.4|4800.4|4806|4800|4806.4|4800.4|4806|4800|1
1731029040000|2024-11-08 01:24:00|4805.9|4799.9|4806.5|4800.5|4806.5|4800.5|4805.9|4799.9|0
1731029050000|2024-11-08 01:24:10|4806.4|4800.4|4806|4800|4806.5|4800.5|4806|4800|0
1731029060000|2024-11-08 01:24:20|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|0
1731029080000|2024-11-08 01:24:40|4806|4800|4805.9|4799.9|4806|4800|4805.9|4799.9|0
1731029090000|2024-11-08 01:24:50|4805.5|4799.5|4805.5|4799.5|4805.5|4799.5|4805.5|4799.5|0
1731029100000|2024-11-08 01:25:00|4805|4799|4806.9|4800.9|4807.3|4801.3|4804.5|4798.5|8
1731029110000|2024-11-08 01:25:10|4807.4|4801.4|4808.8|4802.8|4808.9|4802.9|4807|4801|1
1731029120000|2024-11-08 01:25:20|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|0
1731029140000|2024-11-08 01:25:40|4808.8|4802.8|4808.4|4802.4|4808.8|4802.8|4808.4|4802.4|0
1731029160000|2024-11-08 01:26:00|4808.8|4802.8|4810.8|4804.8|4811.4|4805.4|4808.8|4802.8|3
1731029170000|2024-11-08 01:26:10|4810.4|4804.4|4809.8|4803.8|4810.4|4804.4|4809.8|4803.8|0
1731029180000|2024-11-08 01:26:20|4809.4|4803.4|4809.8|4803.8|4809.8|4803.8|4809.4|4803.4|1
1731029190000|2024-11-08 01:26:30|4809.9|4803.9|4809.8|4803.8|4810.7|4804.7|4809.4|4803.4|0
1731029200000|2024-11-08 01:26:40|4809.4|4803.4|4810|4804|4810.4|4804.4|4809|4803|6
1731029210000|2024-11-08 01:26:50|4809.9|4803.9|4810.4|4804.4|4810.4|4804.4|4809.9|4803.9|0
1731029220000|2024-11-08 01:27:00|4810|4804|4809.4|4803.4|4810|4804|4809.4|4803.4|0
1731029230000|2024-11-08 01:27:10|4808.9|4802.9|4809.4|4803.4|4809.9|4803.9|4808.9|4802.9|1
1731029240000|2024-11-08 01:27:20|4809|4803|4809|4803|4809|4803|4807.9|4801.9|4
1731029250000|2024-11-08 01:27:30|4809.4|4803.4|4809|4803|4810|4804|4809|4803|0
1731029260000|2024-11-08 01:27:40|4809.4|4803.4|4808.4|4802.4|4809.4|4803.4|4808.4|4802.4|2
1731029270000|2024-11-08 01:27:50|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|0
1731029280000|2024-11-08 01:28:00|4808.8|4802.8|4807.9|4801.9|4808.8|4802.8|4807.4|4801.4|0
1731029290000|2024-11-08 01:28:10|4807.4|4801.4|4808.4|4802.4|4808.4|4802.4|4807.4|4801.4|1
1731029300000|2024-11-08 01:28:20|4808|4802|4807.4|4801.4|4808|4802|4807.4|4801.4|0
1731029310000|2024-11-08 01:28:30|4807.5|4801.5|4807.9|4801.9|4807.9|4801.9|4807.5|4801.5|0
1731029320000|2024-11-08 01:28:40|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|1
1731029330000|2024-11-08 01:28:50|4808|4802|4807.4|4801.4|4808.4|4802.4|4807|4801|2
1731029340000|2024-11-08 01:29:00|4807|4801|4807|4801|4807.4|4801.4|4806.9|4800.9|0
1731029350000|2024-11-08 01:29:10|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|0
1731029360000|2024-11-08 01:29:20|4807.5|4801.5|4801.4|4795.4|4808.4|4802.4|4800.3|4794.3|50
1731029380000|2024-11-08 01:29:40|4802.3|4796.3|4801.9|4795.9|4802.3|4796.3|4801.9|4795.9|0
1731029390000|2024-11-08 01:29:50|4801.4|4795.4|4801.5|4795.5|4801.5|4795.5|4801.4|4795.4|0
1731029400000|2024-11-08 01:30:00|4801.9|4795.9|4801.4|4795.4|4801.9|4795.9|4801.4|4795.4|2
1731029410000|2024-11-08 01:30:10|4801.8|4795.8|4800.9|4794.9|4801.8|4795.8|4800.9|4794.9|0
1731029420000|2024-11-08 01:30:20|4801|4795|4803.8|4797.8|4803.8|4797.8|4801|4795|12
1731029430000|2024-11-08 01:30:30|4802.9|4796.9|4802.9|4796.9|4802.9|4796.9|4802.9|4796.9|0
1731029440000|2024-11-08 01:30:40|4803|4797|4803.4|4797.4|4803.4|4797.4|4803|4797|0
1731029450000|2024-11-08 01:30:50|4803.3|4797.3|4804.4|4798.4|4804.4|4798.4|4802.5|4796.5|6
1731029460000|2024-11-08 01:31:00|4804|4798|4804.3|4798.3|4804.9|4798.9|4804|4798|2
1731029470000|2024-11-08 01:31:10|4803.9|4797.9|4802.9|4796.9|4804|4798|4802.9|4796.9|5
1731029480000|2024-11-08 01:31:20|4802|4796|4799.9|4793.9|4802.4|4796.4|4799.9|4793.9|8
1731029490000|2024-11-08 01:31:30|4800|4794|4800|4794|4800|4794|4799.9|4793.9|2
1731029500000|2024-11-08 01:31:40|4800.5|4794.5|4801.9|4795.9|4802.3|4796.3|4800.5|4794.5|3
1731029510000|2024-11-08 01:31:50|4802.3|4796.3|4802.3|4796.3|4802.3|4796.3|4802.3|4796.3|2
1731029520000|2024-11-08 01:32:00|4801.9|4795.9|4801.9|4795.9|4802.3|4796.3|4801.8|4795.8|0
1731029530000|2024-11-08 01:32:10|4801.8|4795.8|4801|4795|4801.9|4795.9|4801|4795|0
1731029540000|2024-11-08 01:32:20|4799.9|4793.9|4799.4|4793.4|4799.9|4793.9|4798.9|4792.9|7
1731029550000|2024-11-08 01:32:30|4799.5|4793.5|4799.9|4793.9|4800|4794|4799.4|4793.4|0
1731029560000|2024-11-08 01:32:40|4800|4794|4799.9|4793.9|4800.8|4794.8|4799.9|4793.9|1
1731029570000|2024-11-08 01:32:50|4799|4793|4799.4|4793.4|4800.8|4794.8|4799|4793|4
1731029580000|2024-11-08 01:33:00|4798.9|4792.9|4799.4|4793.4|4799.9|4793.9|4798.9|4792.9|3
1731029590000|2024-11-08 01:33:10|4799.8|4793.8|4800|4794|4800.4|4794.4|4799.8|4793.8|0
1731029600000|2024-11-08 01:33:20|4800.3|4794.3|4799.9|4793.9|4800.3|4794.3|4799.9|4793.9|2
1731029610000|2024-11-08 01:33:30|4799.4|4793.4|4799.4|4793.4|4799.8|4793.8|4799.4|4793.4|2
1731029620000|2024-11-08 01:33:40|4799.8|4793.8|4799.4|4793.4|4799.8|4793.8|4799|4793|1
1731029630000|2024-11-08 01:33:50|4799.8|4793.8|4798.9|4792.9|4799.8|4793.8|4798.9|4792.9|0
1731029650000|2024-11-08 01:34:10|4798.5|4792.5|4798.9|4792.9|4798.9|4792.9|4798.5|4792.5|4
1731029660000|2024-11-08 01:34:20|4798.5|4792.5|4798.9|4792.9|4798.9|4792.9|4798.5|4792.5|13
1731029670000|2024-11-08 01:34:30|4798.5|4792.5|4798.5|4792.5|4798.5|4792.5|4798.5|4792.5|2
1731029680000|2024-11-08 01:34:40|4798.9|4792.9|4798.9|4792.9|4798.9|4792.9|4798.9|4792.9|2
1731029690000|2024-11-08 01:34:50|4799.9|4793.9|4799.9|4793.9|4800.4|4794.4|4799.5|4793.5|4
1731029700000|2024-11-08 01:35:00|4799.5|4793.5|4798.9|4792.9|4799.7|4793.7|4798.5|4792.5|7
1731029710000|2024-11-08 01:35:10|4798.5|4792.5|4798.9|4792.9|4798.9|4792.9|4798.5|4792.5|9
1731029720000|2024-11-08 01:35:20|4799.8|4793.8|4800.6|4794.6|4800.6|4794.6|4799|4793|2
1731029730000|2024-11-08 01:35:30|4801|4795|4800|4794|4801|4795|4800|4794|4
1731029740000|2024-11-08 01:35:40|4800.8|4794.8|4801|4795|4801|4795|4800.8|4794.8|0
1731029750000|2024-11-08 01:35:50|4800.9|4794.9|4801.9|4795.9|4801.9|4795.9|4800.9|4794.9|3
1731029760000|2024-11-08 01:36:00|4802.3|4796.3|4802.9|4796.9|4804.4|4798.4|4801.8|4795.8|12
1731029770000|2024-11-08 01:36:10|4803|4797|4805|4799|4805.4|4799.4|4803|4797|1
1731029780000|2024-11-08 01:36:20|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805|4799|0
1731029790000|2024-11-08 01:36:30|4805.8|4799.8|4805|4799|4806|4800|4805|4799|1
1731029800000|2024-11-08 01:36:40|4805.4|4799.4|4804|4798|4805.9|4799.9|4803.9|4797.9|2
1731029810000|2024-11-08 01:36:50|4804.5|4798.5|4804.9|4798.9|4805.4|4799.4|4804.5|4798.5|0
1731029820000|2024-11-08 01:37:00|4805.9|4799.9|4806.2|4800.2|4806.2|4800.2|4805.9|4799.9|1
1731029830000|2024-11-08 01:37:10|4806.9|4800.9|4805.8|4799.8|4806.9|4800.9|4805|4799|2
1731029840000|2024-11-08 01:37:20|4806.4|4800.4|4806.4|4800.4|4806.9|4800.9|4806|4800|11
1731029850000|2024-11-08 01:37:30|4806.8|4800.8|4806.9|4800.9|4806.9|4800.9|4806.8|4800.8|0
1731029860000|2024-11-08 01:37:40|4806.8|4800.8|4806.9|4800.9|4807.7|4801.7|4806|4800|0
1731029870000|2024-11-08 01:37:50|4806.8|4800.8|4806.9|4800.9|4806.9|4800.9|4806.4|4800.4|0
1731029880000|2024-11-08 01:38:00|4806.8|4800.8|4806.9|4800.9|4807.3|4801.3|4806.8|4800.8|0
1731029890000|2024-11-08 01:38:10|4806.8|4800.8|4807|4801|4807|4801|4806.8|4800.8|0
1731029900000|2024-11-08 01:38:20|4806.9|4800.9|4806|4800|4806.9|4800.9|4805.9|4799.9|0
1731029910000|2024-11-08 01:38:30|4805.9|4799.9|4804.5|4798.5|4805.9|4799.9|4804.5|4798.5|1
1731029920000|2024-11-08 01:38:40|4804.9|4798.9|4805.9|4799.9|4806|4800|4804.9|4798.9|2
1731029930000|2024-11-08 01:38:50|4805.8|4799.8|4805|4799|4805.9|4799.9|4805|4799|0
1731029940000|2024-11-08 01:39:00|4804.9|4798.9|4805.4|4799.4|4805.9|4799.9|4804.9|4798.9|2
1731029950000|2024-11-08 01:39:10|4805.8|4799.8|4806.8|4800.8|4806.8|4800.8|4805.4|4799.4|0
1731029960000|2024-11-08 01:39:20|4807.9|4801.9|4807.9|4801.9|4808.3|4802.3|4807.9|4801.9|5
1731029970000|2024-11-08 01:39:30|4808.9|4802.9|4808.9|4802.9|4809|4803|4808.9|4802.9|1
1731029980000|2024-11-08 01:39:40|4809.8|4803.8|4808|4802|4810|4804|4808|4802|0
1731029990000|2024-11-08 01:39:50|4807.9|4801.9|4806.4|4800.4|4808|4802|4806|4800|1
1731030000000|2024-11-08 01:40:00|4806.5|4800.5|4807|4801|4808|4802|4806.5|4800.5|1
1731030010000|2024-11-08 01:40:10|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|4806.4|4800.4|0
1731030020000|2024-11-08 01:40:20|4806|4800|4805.8|4799.8|4806.4|4800.4|4805.4|4799.4|0
1731030030000|2024-11-08 01:40:30|4805.4|4799.4|4806.4|4800.4|4806.4|4800.4|4805|4799|0
1731030040000|2024-11-08 01:40:40|4808.2|4802.2|4807|4801|4808.2|4802.2|4807|4801|12
1731030050000|2024-11-08 01:40:50|4806.5|4800.5|4806.4|4800.4|4807|4801|4806.4|4800.4|0
1731030060000|2024-11-08 01:41:00|4806|4800|4806.4|4800.4|4806.9|4800.9|4806|4800|2
1731030070000|2024-11-08 01:41:10|4806|4800|4806|4800|4806.4|4800.4|4806|4800|2
1731030080000|2024-11-08 01:41:20|4805.4|4799.4|4805|4799|4805.4|4799.4|4805|4799|0
1731030100000|2024-11-08 01:41:40|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|4804.5|4798.5|5
1731030110000|2024-11-08 01:41:50|4805|4799|4805|4799|4805.4|4799.4|4804.9|4798.9|1
1731030120000|2024-11-08 01:42:00|4805.4|4799.4|4804.9|4798.9|4805.5|4799.5|4804.9|4798.9|0
1731030130000|2024-11-08 01:42:10|4804.5|4798.5|4804.9|4798.9|4805.4|4799.4|4802.4|4796.4|22
1731030140000|2024-11-08 01:42:20|4805|4799|4805|4799|4805|4799|4805|4799|0
1731030150000|2024-11-08 01:42:30|4805.4|4799.4|4807|4801|4807|4801|4805.4|4799.4|0
1731030160000|2024-11-08 01:42:40|4808|4802|4807.9|4801.9|4808|4802|4807.9|4801.9|0
1731030170000|2024-11-08 01:42:50|4808|4802|4808|4802|4808.4|4802.4|4807.9|4801.9|0
1731030180000|2024-11-08 01:43:00|4807.9|4801.9|4808|4802|4808|4802|4807.9|4801.9|2
1731030190000|2024-11-08 01:43:10|4808.8|4802.8|4807.5|4801.5|4808.9|4802.9|4807.5|4801.5|1
1731030200000|2024-11-08 01:43:20|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|4807|4801|1
1731030210000|2024-11-08 01:43:30|4807|4801|4807|4801|4807|4801|4806.4|4800.4|0
1731030220000|2024-11-08 01:43:40|4806.9|4800.9|4807|4801|4807.4|4801.4|4806.9|4800.9|0
1731030230000|2024-11-08 01:43:50|4806.9|4800.9|4807.9|4801.9|4807.9|4801.9|4806.8|4800.8|0
1731030240000|2024-11-08 01:44:00|4808|4802|4807|4801|4808|4802|4806.9|4800.9|2
1731030250000|2024-11-08 01:44:10|4806.9|4800.9|4805.9|4799.9|4807|4801|4805.4|4799.4|0
1731030260000|2024-11-08 01:44:20|4805.8|4799.8|4806.4|4800.4|4806.9|4800.9|4805|4799|0
1731030270000|2024-11-08 01:44:30|4806.8|4800.8|4806.9|4800.9|4806.9|4800.9|4806|4800|0
1731030300000|2024-11-08 01:45:00|4806|4800|4806.8|4800.8|4806.8|4800.8|4805|4799|2
1731030310000|2024-11-08 01:45:10|4806.4|4800.4|4806.8|4800.8|4806.8|4800.8|4806|4800|0
1731030320000|2024-11-08 01:45:20|4806|4800|4806.9|4800.9|4806.9|4800.9|4805.9|4799.9|0
1731030330000|2024-11-08 01:45:30|4807|4801|4806.9|4800.9|4807|4801|4806.4|4800.4|0
1731030340000|2024-11-08 01:45:40|4806.8|4800.8|4806|4800|4806.8|4800.8|4805.8|4799.8|1
1731030350000|2024-11-08 01:45:50|4805.9|4799.9|4806|4800|4806|4800|4805.4|4799.4|0
1731030360000|2024-11-08 01:46:00|4805.9|4799.9|4805.9|4799.9|4806.4|4800.4|4805|4799|0
1731030370000|2024-11-08 01:46:10|4806|4800|4806|4800|4806.8|4800.8|4806|4800|0
1731030380000|2024-11-08 01:46:20|4806.4|4800.4|4806.4|4800.4|4806.4|4800.4|4806|4800|0
1731030390000|2024-11-08 01:46:30|4806|4800|4804.4|4798.4|4806.4|4800.4|4804.4|4798.4|0
1731030400000|2024-11-08 01:46:40|4804.8|4798.8|4805.4|4799.4|4805.4|4799.4|4804.4|4798.4|0
1731030410000|2024-11-08 01:46:50|4805|4799|4803.9|4797.9|4805|4799|4803.9|4797.9|1
1731030420000|2024-11-08 01:47:00|4802.9|4796.9|4802.9|4796.9|4803.4|4797.4|4802.9|4796.9|1
1731030430000|2024-11-08 01:47:10|4801.4|4795.4|4803|4797|4803|4797|4801.4|4795.4|4
1731030440000|2024-11-08 01:47:20|4802.9|4796.9|4803.9|4797.9|4803.9|4797.9|4802.8|4796.8|0
1731030450000|2024-11-08 01:47:30|4804.3|4798.3|4805.4|4799.4|4805.8|4799.8|4804.3|4798.3|1
1731030460000|2024-11-08 01:47:40|4805.8|4799.8|4807|4801|4807.4|4801.4|4805.8|4799.8|2
1731030470000|2024-11-08 01:47:50|4807.4|4801.4|4806.4|4800.4|4807.4|4801.4|4806|4800|0
1731030480000|2024-11-08 01:48:00|4806|4800|4804.9|4798.9|4806|4800|4804.9|4798.9|0
1731030500000|2024-11-08 01:48:20|4805|4799|4806.4|4800.4|4806.4|4800.4|4805|4799|1
1731030510000|2024-11-08 01:48:30|4806.8|4800.8|4806.8|4800.8|4806.8|4800.8|4806.8|4800.8|0
1731030520000|2024-11-08 01:48:40|4806.4|4800.4|4806.4|4800.4|4806.8|4800.8|4806.3|4800.3|0
1731030530000|2024-11-08 01:48:50|4806|4800|4806.4|4800.4|4806.4|4800.4|4806|4800|0
1731030540000|2024-11-08 01:49:00|4806|4800|4805.8|4799.8|4806.4|4800.4|4805.4|4799.4|0
1731030550000|2024-11-08 01:49:10|4805.4|4799.4|4804.9|4798.9|4805.4|4799.4|4804.9|4798.9|0
1731030560000|2024-11-08 01:49:20|4805.1|4799.1|4805.4|4799.4|4806|4800|4805.1|4799.1|3
1731030570000|2024-11-08 01:49:30|4805|4799|4805.9|4799.9|4805.9|4799.9|4804.8|4798.8|0
1731030580000|2024-11-08 01:49:40|4805.8|4799.8|4805.8|4799.8|4805.8|4799.8|4805.8|4799.8|0
1731030590000|2024-11-08 01:49:50|4805.9|4799.9|4806.8|4800.8|4806.8|4800.8|4805.8|4799.8|1
1731030600000|2024-11-08 01:50:00|4806.9|4800.9|4807.4|4801.4|4807.4|4801.4|4806.9|4800.9|0
1731030610000|2024-11-08 01:50:10|4807.8|4801.8|4808.9|4802.9|4808.9|4802.9|4807.4|4801.4|50
1731030630000|2024-11-08 01:50:30|4808.5|4802.5|4808|4802|4808.5|4802.5|4808|4802|1
1731030640000|2024-11-08 01:50:40|4808.4|4802.4|4809|4803|4809|4803|4808.4|4802.4|0
1731030660000|2024-11-08 01:51:00|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|0
1731030670000|2024-11-08 01:51:10|4809.9|4803.9|4809|4803|4810|4804|4809|4803|0
1731030680000|2024-11-08 01:51:20|4808.9|4802.9|4809|4803|4809|4803|4808.4|4802.4|0
1731030690000|2024-11-08 01:51:30|4808.4|4802.4|4807.5|4801.5|4809|4803|4807.5|4801.5|0
1731030700000|2024-11-08 01:51:40|4807.9|4801.9|4807.2|4801.2|4807.9|4801.9|4806.1|4800.1|3
1731030710000|2024-11-08 01:51:50|4807.6|4801.6|4807.5|4801.5|4807.6|4801.6|4807|4801|1
1731030720000|2024-11-08 01:52:00|4807.6|4801.6|4808|4802|4808.5|4802.5|4807.5|4801.5|0
1731030730000|2024-11-08 01:52:10|4807.6|4801.6|4807.4|4801.4|4807.6|4801.6|4807.4|4801.4|0
1731030740000|2024-11-08 01:52:20|4807|4801|4806.5|4800.5|4807|4801|4806|4800|1
1731030750000|2024-11-08 01:52:30|4806.1|4800.1|4806.5|4800.5|4806.5|4800.5|4806|4800|0
1731030760000|2024-11-08 01:52:40|4806|4800|4806|4800|4806|4800|4805.6|4799.6|0
1731030770000|2024-11-08 01:52:50|4806.1|4800.1|4806.6|4800.6|4807|4801|4806.1|4800.1|0
1731030780000|2024-11-08 01:53:00|4806.1|4800.1|4805.6|4799.6|4807|4801|4805|4799|0
1731030790000|2024-11-08 01:53:10|4805.2|4799.2|4807.6|4801.6|4808|4802|4804.6|4798.6|2
1731030800000|2024-11-08 01:53:20|4808|4802|4807.6|4801.6|4808.5|4802.5|4807.6|4801.6|0
1731030810000|2024-11-08 01:53:30|4807.5|4801.5|4807.6|4801.6|4807.6|4801.6|4807.1|4801.1|0
1731030820000|2024-11-08 01:53:40|4808.1|4802.1|4807.6|4801.6|4808.1|4802.1|4807.6|4801.6|0
1731030830000|2024-11-08 01:53:50|4807.5|4801.5|4807.1|4801.1|4807.5|4801.5|4807.1|4801.1|0
1731030840000|2024-11-08 01:54:00|4806.7|4800.7|4805.2|4799.2|4807.1|4801.1|4805.1|4799.1|14
1731030850000|2024-11-08 01:54:10|4805.6|4799.6|4805.1|4799.1|4805.6|4799.6|4805.1|4799.1|0
1731030860000|2024-11-08 01:54:20|4805.5|4799.5|4805.6|4799.6|4805.6|4799.6|4805.5|4799.5|1
1731030870000|2024-11-08 01:54:30|4805.2|4799.2|4807.1|4801.1|4807.1|4801.1|4805.2|4799.2|0
1731030880000|2024-11-08 01:54:40|4807.6|4801.6|4807.2|4801.2|4807.6|4801.6|4807.1|4801.1|0
1731030890000|2024-11-08 01:54:50|4807.1|4801.1|4807.6|4801.6|4807.6|4801.6|4806.6|4800.6|0
1731030900000|2024-11-08 01:55:00|4807.2|4801.2|4807|4801|4807.2|4801.2|4806.6|4800.6|0
1731030910000|2024-11-08 01:55:10|4807.1|4801.1|4807|4801|4807.6|4801.6|4806.6|4800.6|0
1731030920000|2024-11-08 01:55:20|4807.2|4801.2|4806.6|4800.6|4807.2|4801.2|4806.6|4800.6|0
1731030930000|2024-11-08 01:55:30|4807|4801|4806.1|4800.1|4807|4801|4805.6|4799.6|0
1731030940000|2024-11-08 01:55:40|4806.5|4800.5|4806.6|4800.6|4807|4801|4806.5|4800.5|2
1731030950000|2024-11-08 01:55:50|4806.5|4800.5|4806.1|4800.1|4806.5|4800.5|4805.6|4799.6|0
1731030960000|2024-11-08 01:56:00|4806|4800|4808.6|4802.6|4808.6|4802.6|4806|4800|0
1731030970000|2024-11-08 01:56:10|4808.2|4802.2|4808.6|4802.6|4809.6|4803.6|4808.2|4802.2|0
1731030980000|2024-11-08 01:56:20|4808.2|4802.2|4808.6|4802.6|4808.6|4802.6|4808.2|4802.2|0
1731030990000|2024-11-08 01:56:30|4808.4|4802.4|4806|4800|4808.4|4802.4|4806|4800|1
1731031000000|2024-11-08 01:56:40|4805.6|4799.6|4806.5|4800.5|4806.6|4800.6|4805.6|4799.6|0
1731031010000|2024-11-08 01:56:50|4806.4|4800.4|4804.6|4798.6|4806.4|4800.4|4804.6|4798.6|3
1731031020000|2024-11-08 01:57:00|4805.6|4799.6|4805.1|4799.1|4805.6|4799.6|4805|4799|0
1731031040000|2024-11-08 01:57:20|4806.6|4800.6|4806|4800|4806.6|4800.6|4806|4800|1
1731031050000|2024-11-08 01:57:30|4805.6|4799.6|4806.6|4800.6|4806.6|4800.6|4805.6|4799.6|0
1731031060000|2024-11-08 01:57:40|4806.5|4800.5|4805.6|4799.6|4806.5|4800.5|4805.6|4799.6|0
1731031070000|2024-11-08 01:57:50|4805.2|4799.2|4805|4799|4806.1|4800.1|4805|4799|1
1731031080000|2024-11-08 01:58:00|4804.6|4798.6|4806.1|4800.1|4806.1|4800.1|4804.6|4798.6|1
1731031090000|2024-11-08 01:58:10|4806|4800|4805.6|4799.6|4806|4800|4805.6|4799.6|0
1731031100000|2024-11-08 01:58:20|4806|4800|4806|4800|4806.1|4800.1|4805.6|4799.6|0
1731031110000|2024-11-08 01:58:30|4805.6|4799.6|4806.1|4800.1|4806.1|4800.1|4805.6|4799.6|0
1731031120000|2024-11-08 01:58:40|4806|4800|4806|4800|4806.1|4800.1|4806|4800|0
1731031130000|2024-11-08 01:58:50|4805.6|4799.6|4807.9|4801.9|4808|4802|4805.6|4799.6|6
1731031140000|2024-11-08 01:59:00|4808|4802|4807|4801|4808|4802|4807|4801|0
1731031150000|2024-11-08 01:59:10|4807.4|4801.4|4808|4802|4808|4802|4807|4801|0
1731031160000|2024-11-08 01:59:20|4807.5|4801.5|4807.5|4801.5|4808|4802|4807.5|4801.5|0
1731031170000|2024-11-08 01:59:30|4808|4802|4808|4802|4808|4802|4808|4802|0
1731031180000|2024-11-08 01:59:40|4807.5|4801.5|4807.5|4801.5|4807.5|4801.5|4807.4|4801.4|0
1731031190000|2024-11-08 01:59:50|4807.4|4801.4|4808|4802|4808|4802|4806.9|4800.9|2
1731031200000|2024-11-08 02:00:00|4807.8|4801.8|4807.4|4801.4|4808|4802|4807.4|4801.4|1
1731031210000|2024-11-08 02:00:10|4807|4801|4808.8|4802.8|4809|4803|4807|4801|0
1731031220000|2024-11-08 02:00:20|4808|4802|4809|4803|4809|4803|4808|4802|0
1731031230000|2024-11-08 02:00:30|4808.6|4802.6|4809.4|4803.4|4809.4|4803.4|4808|4802|0
1731031240000|2024-11-08 02:00:40|4810|4804|4808|4802|4810|4804|4808|4802|0
1731031250000|2024-11-08 02:00:50|4807.9|4801.9|4806|4800|4807.9|4801.9|4806|4800|1
1731031260000|2024-11-08 02:01:00|4805.9|4799.9|4805.9|4799.9|4806|4800|4804.9|4798.9|0
1731031270000|2024-11-08 02:01:10|4805.8|4799.8|4805.8|4799.8|4806|4800|4805|4799|0
1731031280000|2024-11-08 02:01:20|4805.4|4799.4|4806.4|4800.4|4806.4|4800.4|4805.4|4799.4|0
1731031290000|2024-11-08 02:01:30|4806|4800|4804|4798|4806|4800|4804|4798|2
1731031300000|2024-11-08 02:01:40|4803.9|4797.9|4802.5|4796.5|4803.9|4797.9|4802.5|4796.5|4
1731031310000|2024-11-08 02:01:50|4802.4|4796.4|4800.4|4794.4|4802.4|4796.4|4800.4|4794.4|4
1731031320000|2024-11-08 02:02:00|4800.8|4794.8|4800.8|4794.8|4801.3|4795.3|4800.4|4794.4|2
1731031330000|2024-11-08 02:02:10|4800.9|4794.9|4801.4|4795.4|4801.8|4795.8|4800.9|4794.9|2
1731031340000|2024-11-08 02:02:20|4801|4795|4801|4795|4801.4|4795.4|4800.4|4794.4|6
1731031350000|2024-11-08 02:02:30|4800.5|4794.5|4800.4|4794.4|4800.5|4794.5|4799.6|4793.6|0
1731031360000|2024-11-08 02:02:40|4800|4794|4800|4794|4800|4794|4800|4794|0
1731031370000|2024-11-08 02:02:50|4799.9|4793.9|4799.4|4793.4|4800|4794|4799.4|4793.4|1
1731031380000|2024-11-08 02:03:00|4799.8|4793.8|4801.5|4795.5|4801.5|4795.5|4799.8|4793.8|5
1731031390000|2024-11-08 02:03:10|4802.4|4796.4|4801.9|4795.9|4802.4|4796.4|4801.4|4795.4|0
1731031400000|2024-11-08 02:03:20|4801.5|4795.5|4801.4|4795.4|4801.8|4795.8|4800.9|4794.9|0
1731031410000|2024-11-08 02:03:30|4800.6|4794.6|4800.4|4794.4|4800.6|4794.6|4800.4|4794.4|0
1731031420000|2024-11-08 02:03:40|4800|4794|4799.9|4793.9|4800|4794|4799.9|4793.9|0
1731031430000|2024-11-08 02:03:50|4800.4|4794.4|4802.8|4796.8|4802.8|4796.8|4800.4|4794.4|6
1731031440000|2024-11-08 02:04:00|4802.3|4796.3|4799.9|4793.9|4802.3|4796.3|4799.8|4793.8|2
1731031460000|2024-11-08 02:04:20|4799.4|4793.4|4799.8|4793.8|4799.8|4793.8|4798.5|4792.5|8
1731031470000|2024-11-08 02:04:30|4799.9|4793.9|4799.9|4793.9|4799.9|4793.9|4799.8|4793.8|0
1731031480000|2024-11-08 02:04:40|4799.4|4793.4|4799.4|4793.4|4799.4|4793.4|4799.4|4793.4|0
1731031490000|2024-11-08 02:04:50|4799.8|4793.8|4799.4|4793.4|4799.9|4793.9|4799.4|4793.4|0
1731031500000|2024-11-08 02:05:00|4799.9|4793.9|4800.9|4794.9|4800.9|4794.9|4799.9|4793.9|1
1731031510000|2024-11-08 02:05:10|4800.4|4794.4|4800.4|4794.4|4800.4|4794.4|4800.4|4794.4|3
1731031520000|2024-11-08 02:05:20|4799.9|4793.9|4799.4|4793.4|4799.9|4793.9|4799.4|4793.4|0
1731031530000|2024-11-08 02:05:30|4799.9|4793.9|4799.4|4793.4|4799.9|4793.9|4799.4|4793.4|0
1731031540000|2024-11-08 02:05:40|4799.8|4793.8|4799.9|4793.9|4799.9|4793.9|4799.8|4793.8|0
1731031550000|2024-11-08 02:05:50|4799.8|4793.8|4798.9|4792.9|4799.8|4793.8|4798.9|4792.9|0
1731031590000|2024-11-08 02:06:30|||||||||2
1731031600000|2024-11-08 02:06:40|4799.8|4793.8|4798.9|4792.9|4799.8|4793.8|4798.9|4792.9|3
1731031610000|2024-11-08 02:06:50|4799.3|4793.3|4799.8|4793.8|4799.8|4793.8|4799.3|4793.3|1
1731031620000|2024-11-08 02:07:00|4799.9|4793.9|4800.4|4794.4|4800.9|4794.9|4799.9|4793.9|1
1731031630000|2024-11-08 02:07:10|4800.8|4794.8|4801.8|4795.8|4802.8|4796.8|4800.4|4794.4|2
1731031640000|2024-11-08 02:07:20|4801.9|4795.9|4802.4|4796.4|4802.9|4796.9|4801.9|4795.9|2
1731031650000|2024-11-08 02:07:30|4802.8|4796.8|4802.8|4796.8|4802.8|4796.8|4802.4|4796.4|0
1731031660000|2024-11-08 02:07:40|4802.4|4796.4|4802.4|4796.4|4802.8|4796.8|4802.4|4796.4|0
1731031670000|2024-11-08 02:07:50|4802.3|4796.3|4802.8|4796.8|4803.4|4797.4|4801.9|4795.9|2
1731031680000|2024-11-08 02:08:00|4802.9|4796.9|4802.8|4796.8|4803.3|4797.3|4802.8|4796.8|1
1731031690000|2024-11-08 02:08:10|4802.4|4796.4|4802.8|4796.8|4802.8|4796.8|4802.4|4796.4|0
1731031700000|2024-11-08 02:08:20|4802.4|4796.4|4802.3|4796.3|4802.8|4796.8|4801.9|4795.9|0
1731031710000|2024-11-08 02:08:30|4801.9|4795.9|4801.9|4795.9|4801.9|4795.9|4801.9|4795.9|0
1731031720000|2024-11-08 02:08:40|4802.8|4796.8|4802.4|4796.4|4802.9|4796.9|4802.4|4796.4|1
1731031730000|2024-11-08 02:08:50|4802.8|4796.8|4802.9|4796.9|4802.9|4796.9|4802.4|4796.4|0
1731031740000|2024-11-08 02:09:00|4802.8|4796.8|4802.4|4796.4|4802.8|4796.8|4802.4|4796.4|0
1731031750000|2024-11-08 02:09:10|4802.8|4796.8|4801.9|4795.9|4802.8|4796.8|4801.9|4795.9|1
1731031760000|2024-11-08 02:09:20|4802.3|4796.3|4801.8|4795.8|4802.3|4796.3|4801.4|4795.4|1
1731031770000|2024-11-08 02:09:30|4801.9|4795.9|4801.9|4795.9|4801.9|4795.9|4801.4|4795.4|0
1731031780000|2024-11-08 02:09:40|4802.3|4796.3|4801.9|4795.9|4802.8|4796.8|4801.8|4795.8|2
1731031790000|2024-11-08 02:09:50|4802.3|4796.3|4801.4|4795.4|4802.3|4796.3|4801.4|4795.4|0
1731031800000|2024-11-08 02:10:00|4801.8|4795.8|4801.9|4795.9|4802.3|4796.3|4801.8|4795.8|0
1731031810000|2024-11-08 02:10:10|4802.3|4796.3|4802.3|4796.3|4802.3|4796.3|4801.9|4795.9|0
1731031820000|2024-11-08 02:10:20|4803.5|4797.5|4803.4|4797.4|4803.8|4797.8|4803.4|4797.4|1
1731031830000|2024-11-08 02:10:30|4803.8|4797.8|4803.9|4797.9|4804.3|4798.3|4803.8|4797.8|0
1731031840000|2024-11-08 02:10:40|4804.3|4798.3|4805.9|4799.9|4805.9|4799.9|4804.3|4798.3|3
1731031850000|2024-11-08 02:10:50|4806.4|4800.4|4807.9|4801.9|4807.9|4801.9|4806.4|4800.4|4
1731031860000|2024-11-08 02:11:00|4808.3|4802.3|4809|4803|4809.8|4803.8|4808.3|4802.3|2
1731031870000|2024-11-08 02:11:10|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809|4803|0
1731031880000|2024-11-08 02:11:20|4809.8|4803.8|4810|4804|4810|4804|4809.8|4803.8|2
1731031890000|2024-11-08 02:11:30|4809.5|4803.5|4809|4803|4809.5|4803.5|4809|4803|5
1731031900000|2024-11-08 02:11:40|4808.4|4802.4|4809|4803|4809|4803|4808.4|4802.4|1
1731031910000|2024-11-08 02:11:50|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|0
1731031920000|2024-11-08 02:12:00|4809|4803|4808|4802|4809|4803|4808|4802|1
1731031930000|2024-11-08 02:12:10|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|0
1731031940000|2024-11-08 02:12:20|4808|4802|4807|4801|4808|4802|4806.4|4800.4|4
1731031950000|2024-11-08 02:12:30|4807.2|4801.2|4808.4|4802.4|4808.9|4802.9|4807.2|4801.2|0
1731031960000|2024-11-08 02:12:40|4808|4802|4808.4|4802.4|4808.4|4802.4|4808|4802|0
1731031970000|2024-11-08 02:12:50|4808.8|4802.8|4807.4|4801.4|4808.8|4802.8|4807|4801|0
1731031980000|2024-11-08 02:13:00|4807|4801|4807|4801|4807.8|4801.8|4807|4801|0
1731031990000|2024-11-08 02:13:10|4807.4|4801.4|4807.4|4801.4|4807.8|4801.8|4807.4|4801.4|0
1731032000000|2024-11-08 02:13:20|4807|4801|4807.4|4801.4|4807.4|4801.4|4807|4801|0
1731032010000|2024-11-08 02:13:30|4807|4801|4807|4801|4807|4801|4807|4801|0
1731032030000|2024-11-08 02:13:50|4806.6|4800.6|4806.9|4800.9|4807|4801|4806.6|4800.6|1
1731032040000|2024-11-08 02:14:00|4807|4801|4805.4|4799.4|4807|4801|4805|4799|1
1731032050000|2024-11-08 02:14:10|4806|4800|4806|4800|4806|4800|4806|4800|0
1731032060000|2024-11-08 02:14:20|4806.4|4800.4|4806|4800|4806.4|4800.4|4806|4800|0
1731032070000|2024-11-08 02:14:30|4806.4|4800.4|4806.4|4800.4|4806.4|4800.4|4806|4800|0
1731032080000|2024-11-08 02:14:40|4805.5|4799.5|4806|4800|4806|4800|4805.4|4799.4|0
1731032090000|2024-11-08 02:14:50|4805.9|4799.9|4806.4|4800.4|4806.4|4800.4|4805.4|4799.4|0
1731032100000|2024-11-08 02:15:00|4806|4800|4806|4800|4806.4|4800.4|4806|4800|0
1731032120000|2024-11-08 02:15:20|4806.1|4800.1|4806.9|4800.9|4806.9|4800.9|4806.1|4800.1|0
1731032140000|2024-11-08 02:15:40|4805|4799|4805|4799|4805|4799|4805|4799|1
1731032160000|2024-11-08 02:16:00|4804.9|4798.9|4804.4|4798.4|4804.9|4798.9|4804.4|4798.4|2
1731032180000|2024-11-08 02:16:20|4804.8|4798.8|4809|4803|4809|4803|4804.8|4798.8|4
1731032190000|2024-11-08 02:16:30|4808.8|4802.8|4808.8|4802.8|4808.8|4802.8|4808.8|4802.8|1
1731032200000|2024-11-08 02:16:40|4808.4|4802.4|4808.4|4802.4|4808.8|4802.8|4808.4|4802.4|0
1731032230000|2024-11-08 02:17:10|4808|4802|4808|4802|4808|4802|4808|4802|0
1731032240000|2024-11-08 02:17:20|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|0
1731032260000|2024-11-08 02:17:40|4807.9|4801.9|4807.4|4801.4|4807.9|4801.9|4807|4801|4
1731032270000|2024-11-08 02:17:50|4806.4|4800.4|4805.8|4799.8|4806.4|4800.4|4805.4|4799.4|1
1731032280000|2024-11-08 02:18:00|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805|4799|0
1731032320000|2024-11-08 02:18:40|4804.8|4798.8|4804.4|4798.4|4804.8|4798.8|4804.4|4798.4|0
1731032330000|2024-11-08 02:18:50|4804|4798|4804.4|4798.4|4804.4|4798.4|4804|4798|2
1731032350000|2024-11-08 02:19:10|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|2
1731032370000|2024-11-08 02:19:30|||||||||2
1731032410000|2024-11-08 02:20:10|4805.8|4799.8|4805.8|4799.8|4805.8|4799.8|4805.8|4799.8|3
1731032420000|2024-11-08 02:20:20|4805|4799|4804.8|4798.8|4805|4799|4804.8|4798.8|0
1731032430000|2024-11-08 02:20:30|4805|4799|4804.4|4798.4|4805|4799|4804.4|4798.4|0
1731032440000|2024-11-08 02:20:40|4804.8|4798.8|4804.8|4798.8|4804.8|4798.8|4804.8|4798.8|0
1731032470000|2024-11-08 02:21:10|4804.4|4798.4|4803.9|4797.9|4804.8|4798.8|4802.5|4796.5|11
1731032550000|2024-11-08 02:22:30|4803.8|4797.8|4802.5|4796.5|4803.8|4797.8|4802.5|4796.5|1
1731032560000|2024-11-08 02:22:40|4802.4|4796.4|4802.4|4796.4|4802.8|4796.8|4801.8|4795.8|1
1731032570000|2024-11-08 02:22:50|4802.8|4796.8|4802.9|4796.9|4802.9|4796.9|4802.8|4796.8|0
1731032590000|2024-11-08 02:23:10|||||||||2
1731032600000|2024-11-08 02:23:20|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|3
1731032640000|2024-11-08 02:24:00|4803.5|4797.5|4802.9|4796.9|4803.5|4797.5|4802.9|4796.9|1
1731032670000|2024-11-08 02:24:30|4803.3|4797.3|4802.9|4796.9|4803.3|4797.3|4802.9|4796.9|0
1731032690000|2024-11-08 02:24:50|4803.3|4797.3|4804.8|4798.8|4804.9|4798.9|4802.9|4796.9|4
1731032700000|2024-11-08 02:25:00|4804.4|4798.4|4804.8|4798.8|4804.8|4798.8|4804.4|4798.4|0
1731032710000|2024-11-08 02:25:10|4804.4|4798.4|4805.9|4799.9|4805.9|4799.9|4804.4|4798.4|2
1731032740000|2024-11-08 02:25:40|4805.4|4799.4|4805|4799|4805.4|4799.4|4805|4799|2
1731032770000|2024-11-08 02:26:10|4804.9|4798.9|4805|4799|4805|4799|4804.9|4798.9|1
1731032780000|2024-11-08 02:26:20|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|0
1731032790000|2024-11-08 02:26:30|4805|4799|4805|4799|4805|4799|4805|4799|0
1731032800000|2024-11-08 02:26:40|4805.4|4799.4|4805|4799|4805.4|4799.4|4805|4799|0
1731032840000|2024-11-08 02:27:20|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|0
1731032850000|2024-11-08 02:27:30|4804.4|4798.4|4805.4|4799.4|4805.4|4799.4|4804.4|4798.4|5
1731032860000|2024-11-08 02:27:40|4805|4799|4805|4799|4805|4799|4805|4799|0
1731032870000|2024-11-08 02:27:50|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|4804.5|4798.5|0
1731032880000|2024-11-08 02:28:00|4804.1|4798.1|4804|4798|4804.1|4798.1|4804|4798|0
1731032900000|2024-11-08 02:28:20|4803|4797|4803|4797|4803.4|4797.4|4803|4797|2
1731032910000|2024-11-08 02:28:30|4803.9|4797.9|4803|4797|4803.9|4797.9|4803|4797|0
1731032930000|2024-11-08 02:28:50|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|0
1731032940000|2024-11-08 02:29:00|4803|4797|4803|4797|4803|4797|4803|4797|0
1731032950000|2024-11-08 02:29:10|4803.5|4797.5|4804.4|4798.4|4804.9|4798.9|4803.5|4797.5|3
1731032960000|2024-11-08 02:29:20|4804.8|4798.8|4804.4|4798.4|4804.8|4798.8|4804.4|4798.4|0
1731032970000|2024-11-08 02:29:30|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|0
1731032980000|2024-11-08 02:29:40|4805.8|4799.8|4805.4|4799.4|4805.9|4799.9|4805.4|4799.4|1
1731033000000|2024-11-08 02:30:00|4805.8|4799.8|4806|4800|4807.4|4801.4|4804.9|4798.9|3
1731033010000|2024-11-08 02:30:10|4805.8|4799.8|4804.4|4798.4|4805.8|4799.8|4803.9|4797.9|1
1731033020000|2024-11-08 02:30:20|4804.8|4798.8|4803.4|4797.4|4805|4799|4803.4|4797.4|0
1731033030000|2024-11-08 02:30:30|4803|4797|4803.9|4797.9|4804|4798|4803|4797|0
1731033040000|2024-11-08 02:30:40|4804|4798|4803.4|4797.4|4804.2|4798.2|4803.4|4797.4|0
1731033050000|2024-11-08 02:30:50|4803.8|4797.8|4804.9|4798.9|4804.9|4798.9|4802.9|4796.9|1
1731033060000|2024-11-08 02:31:00|4804.8|4798.8|4804.4|4798.4|4805|4799|4804.4|4798.4|0
1731033070000|2024-11-08 02:31:10|4803.8|4797.8|4802.4|4796.4|4804.9|4798.9|4802.4|4796.4|22
1731033080000|2024-11-08 02:31:20|4802.8|4796.8|4803|4797|4804|4798|4802.8|4796.8|2
1731033090000|2024-11-08 02:31:30|4802.9|4796.9|4803|4797|4803.4|4797.4|4802.8|4796.8|2
1731033100000|2024-11-08 02:31:40|4802.9|4796.9|4802.1|4796.1|4802.9|4796.9|4802.1|4796.1|1
1731033110000|2024-11-08 02:31:50|4802|4796|4801.9|4795.9|4802.4|4796.4|4801.4|4795.4|2
1731033120000|2024-11-08 02:32:00|4801.4|4795.4|4801|4795|4801.9|4795.9|4801|4795|0
1731033130000|2024-11-08 02:32:10|4801.4|4795.4|4801|4795|4801.4|4795.4|4801|4795|0
1731033140000|2024-11-08 02:32:20|4800.5|4794.5|4800.9|4794.9|4800.9|4794.9|4800.5|4794.5|0
1731033150000|2024-11-08 02:32:30|4801.4|4795.4|4801.4|4795.4|4801.9|4795.9|4801|4795|1
1731033160000|2024-11-08 02:32:40|4801|4795|4800.9|4794.9|4801|4795|4800.9|4794.9|2
1731033170000|2024-11-08 02:32:50|4801|4795|4801.4|4795.4|4802|4796|4800.9|4794.9|5
1731033180000|2024-11-08 02:33:00|4801|4795|4799.5|4793.5|4801|4795|4799.5|4793.5|3
1731033190000|2024-11-08 02:33:10|4799.9|4793.9|4799.9|4793.9|4800|4794|4799.9|4793.9|0
1731033200000|2024-11-08 02:33:20|4799.5|4793.5|4799.9|4793.9|4799.9|4793.9|4799.5|4793.5|0
1731033210000|2024-11-08 02:33:30|4799.5|4793.5|4798.5|4792.5|4799.5|4793.5|4798.5|4792.5|5
1731033220000|2024-11-08 02:33:40|4798.9|4792.9|4798.5|4792.5|4798.9|4792.9|4798.5|4792.5|13
1731033230000|2024-11-08 02:33:50|4798.9|4792.9|4799|4793|4799.4|4793.4|4798.9|4792.9|0
1731033240000|2024-11-08 02:34:00|4798.9|4792.9|4798.5|4792.5|4799.4|4793.4|4798.5|4792.5|5
1731033250000|2024-11-08 02:34:10|4798.9|4792.9|4798.5|4792.5|4798.9|4792.9|4798.5|4792.5|4
1731033260000|2024-11-08 02:34:20|4798.9|4792.9|4798.9|4792.9|4798.9|4792.9|4798.9|4792.9|0
1731033270000|2024-11-08 02:34:30|4798.5|4792.5|4798.9|4792.9|4798.9|4792.9|4798.5|4792.5|14
1731033280000|2024-11-08 02:34:40|4799.3|4793.3|4799.3|4793.3|4799.3|4793.3|4799.3|4793.3|0
1731033290000|2024-11-08 02:34:50|4798.9|4792.9|4801.3|4795.3|4801.3|4795.3|4798.9|4792.9|4
1731033300000|2024-11-08 02:35:00|4800.9|4794.9|4802.9|4796.9|4802.9|4796.9|4800.9|4794.9|1
1731033310000|2024-11-08 02:35:10|4802.5|4796.5|4802.9|4796.9|4803.3|4797.3|4802.5|4796.5|7
1731033320000|2024-11-08 02:35:20|4803|4797|4802.9|4796.9|4803.4|4797.4|4802.9|4796.9|2
1731033330000|2024-11-08 02:35:30|4803.4|4797.4|4805|4799|4806.4|4800.4|4803.4|4797.4|8
1731033340000|2024-11-08 02:35:40|4805.4|4799.4|4804|4798|4805.8|4799.8|4803.5|4797.5|2
1731033350000|2024-11-08 02:35:50|4804.8|4798.8|4805|4799|4805|4799|4804.8|4798.8|0
1731033360000|2024-11-08 02:36:00|4805.4|4799.4|4805.9|4799.9|4807|4801|4805.4|4799.4|2
1731033370000|2024-11-08 02:36:10|4806|4800|4805|4799|4806|4800|4805|4799|1
1731033380000|2024-11-08 02:36:20|4805.8|4799.8|4806|4800|4806|4800|4805.8|4799.8|0
1731033390000|2024-11-08 02:36:30|4805.9|4799.9|4805.8|4799.8|4805.9|4799.9|4804.9|4798.9|1
1731033400000|2024-11-08 02:36:40|4805.4|4799.4|4804.9|4798.9|4805.4|4799.4|4804.9|4798.9|0
1731033410000|2024-11-08 02:36:50|4804|4798|4804|4798|4804|4798|4803.9|4797.9|1
1731033420000|2024-11-08 02:37:00|4804.8|4798.8|4804|4798|4805|4799|4804|4798|1
1731033430000|2024-11-08 02:37:10|4803.9|4797.9|4804|4798|4804|4798|4803.9|4797.9|0
1731033440000|2024-11-08 02:37:20|4804.4|4798.4|4802.8|4796.8|4804.4|4798.4|4802.8|4796.8|3
1731033450000|2024-11-08 02:37:30|4802.4|4796.4|4803.8|4797.8|4803.8|4797.8|4801.9|4795.9|0
1731033460000|2024-11-08 02:37:40|4803.9|4797.9|4802.9|4796.9|4803.9|4797.9|4802.9|4796.9|0
1731033470000|2024-11-08 02:37:50|4803.3|4797.3|4802.8|4796.8|4803.3|4797.3|4802.4|4796.4|1
1731033480000|2024-11-08 02:38:00|4802.4|4796.4|4800.8|4794.8|4802.4|4796.4|4800.7|4794.7|2
1731033490000|2024-11-08 02:38:10|4800.9|4794.9|4802.4|4796.4|4802.8|4796.8|4800.9|4794.9|0
1731033500000|2024-11-08 02:38:20|4802.8|4796.8|4802.9|4796.9|4803.3|4797.3|4802.4|4796.4|0
1731033510000|2024-11-08 02:38:30|4803.8|4797.8|4801.9|4795.9|4803.8|4797.8|4801.5|4795.5|1
1731033520000|2024-11-08 02:38:40|4801.5|4795.5|4800|4794|4801.5|4795.5|4800|4794|1
1731033530000|2024-11-08 02:38:50|4799.9|4793.9|4799.9|4793.9|4799.9|4793.9|4799|4793|0
1731033540000|2024-11-08 02:39:00|4799.8|4793.8|4798.9|4792.9|4799.8|4793.8|4798.9|4792.9|0
1731033550000|2024-11-08 02:39:10|4798.5|4792.5|4798.9|4792.9|4798.9|4792.9|4798.5|4792.5|0
1731033570000|2024-11-08 02:39:30|4798.5|4792.5|4794.5|4788.5|4798.5|4792.5|4794.1|4788.1|4
1731033580000|2024-11-08 02:39:40|4795|4789|4795|4789|4795|4789|4795|4789|2
1731033590000|2024-11-08 02:39:50|4794.4|4788.4|4794.4|4788.4|4794.4|4788.4|4794|4788|0
1731033600000|2024-11-08 02:40:00|4794.9|4788.9|4794.9|4788.9|4794.9|4788.9|4794.9|4788.9|0
1731033610000|2024-11-08 02:40:10|4795.7|4789.7|4795.4|4789.4|4795.7|4789.7|4795.4|4789.4|6
1731033620000|2024-11-08 02:40:20|4795|4789|4798|4792|4798|4792|4795|4789|0
1731033630000|2024-11-08 02:40:30|4797.9|4791.9|4798.4|4792.4|4798.8|4792.8|4797.9|4791.9|0
1731033640000|2024-11-08 02:40:40|4798|4792|4797.5|4791.5|4798|4792|4797.5|4791.5|0
1731033650000|2024-11-08 02:40:50|4797.9|4791.9|4797.9|4791.9|4798|4792|4797.9|4791.9|0
1731033660000|2024-11-08 02:41:00|4797.5|4791.5|4796.9|4790.9|4797.5|4791.5|4796|4790|4
1731033670000|2024-11-08 02:41:10|4796.5|4790.5|4795.4|4789.4|4796.9|4790.9|4795.4|4789.4|1
1731033680000|2024-11-08 02:41:20|4795|4789|4795.9|4789.9|4795.9|4789.9|4795|4789|0
1731033690000|2024-11-08 02:41:30|4795.8|4789.8|4795.4|4789.4|4795.8|4789.8|4795|4789|0
1731033700000|2024-11-08 02:41:40|4796|4790|4797|4791|4797.4|4791.4|4795.4|4789.4|0
1731033710000|2024-11-08 02:41:50|4796.8|4790.8|4796.4|4790.4|4796.8|4790.8|4796|4790|0
1731033720000|2024-11-08 02:42:00|4796|4790|4796.4|4790.4|4796.4|4790.4|4796|4790|0
1731033730000|2024-11-08 02:42:10|4796|4790|4796.4|4790.4|4796.6|4790.6|4796|4790|0
1731033740000|2024-11-08 02:42:20|4796|4790|4796.4|4790.4|4796.4|4790.4|4796|4790|0
1731033750000|2024-11-08 02:42:30|4797|4791|4797|4791|4797.4|4791.4|4797|4791|0
1731033760000|2024-11-08 02:42:40|4796.4|4790.4|4796.4|4790.4|4797|4791|4796.4|4790.4|0
1731033770000|2024-11-08 02:42:50|4797|4791|4797|4791|4797|4791|4797|4791|0
1731033780000|2024-11-08 02:43:00|4797.4|4791.4|4797.4|4791.4|4798|4792|4797.4|4791.4|3
1731033790000|2024-11-08 02:43:10|4797.5|4791.5|4798.8|4792.8|4799|4793|4797.5|4791.5|0
1731033800000|2024-11-08 02:43:20|4798.4|4792.4|4798|4792|4799|4793|4797.4|4791.4|1
1731033810000|2024-11-08 02:43:30|4797.5|4791.5|4796.4|4790.4|4797.5|4791.5|4796.4|4790.4|0
1731033820000|2024-11-08 02:43:40|4796.5|4790.5|4797|4791|4797|4791|4796.5|4790.5|0
1731033830000|2024-11-08 02:43:50|4797.4|4791.4|4797|4791|4797.4|4791.4|4797|4791|0
1731033840000|2024-11-08 02:44:00|4796.6|4790.6|4797|4791|4797|4791|4796.4|4790.4|0
1731033850000|2024-11-08 02:44:10|4796.8|4790.8|4795.4|4789.4|4796.8|4790.8|4795|4789|1
1731033860000|2024-11-08 02:44:20|4795.5|4789.5|4796.4|4790.4|4797|4791|4795.5|4789.5|1
1731033870000|2024-11-08 02:44:30|4796.9|4790.9|4794.4|4788.4|4796.9|4790.9|4794|4788|0
1731033880000|2024-11-08 02:44:40|4794|4788|4793|4787|4794.4|4788.4|4793|4787|12
1731033890000|2024-11-08 02:44:50|4793.4|4787.4|4793|4787|4793.4|4787.4|4793|4787|0
1731033900000|2024-11-08 02:45:00|4793.4|4787.4|4793.8|4787.8|4794.3|4788.3|4793.4|4787.4|3
1731033910000|2024-11-08 02:45:10|4793.9|4787.9|4793.8|4787.8|4794.3|4788.3|4793.4|4787.4|1
1731033920000|2024-11-08 02:45:20|4793.4|4787.4|4793.8|4787.8|4793.8|4787.8|4793.4|4787.4|0
1731033930000|2024-11-08 02:45:30|4793.4|4787.4|4793.4|4787.4|4793.4|4787.4|4793.4|4787.4|0
1731033940000|2024-11-08 02:45:40|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|4793.4|4787.4|0
1731033950000|2024-11-08 02:45:50|4793.4|4787.4|4793.9|4787.9|4794.3|4788.3|4793.4|4787.4|0
1731033960000|2024-11-08 02:46:00|4793.8|4787.8|4793.9|4787.9|4794.3|4788.3|4793.8|4787.8|2
1731033970000|2024-11-08 02:46:10|4794.3|4788.3|4793.9|4787.9|4794.3|4788.3|4793.9|4787.9|1
1731033980000|2024-11-08 02:46:20|4794.3|4788.3|4793.9|4787.9|4794.3|4788.3|4793.9|4787.9|2
1731033990000|2024-11-08 02:46:30|4794.3|4788.3|4794.9|4788.9|4795.3|4789.3|4794.3|4788.3|6
1731034000000|2024-11-08 02:46:40|4794|4788|4793.9|4787.9|4794|4788|4793.4|4787.4|2
1731034010000|2024-11-08 02:46:50|4794|4788|4794.4|4788.4|4794.4|4788.4|4794|4788|0
1731034020000|2024-11-08 02:47:00|4794|4788|4794.9|4788.9|4794.9|4788.9|4793.8|4787.8|3
1731034030000|2024-11-08 02:47:10|4794.5|4788.5|4794.9|4788.9|4794.9|4788.9|4794.5|4788.5|0
1731034050000|2024-11-08 02:47:30|||||||||1
1731034060000|2024-11-08 02:47:40|4794.5|4788.5|4793.3|4787.3|4794.9|4788.9|4793.3|4787.3|1
1731034070000|2024-11-08 02:47:50|4793.4|4787.4|4794|4788|4794.4|4788.4|4793.4|4787.4|0
1731034080000|2024-11-08 02:48:00|4794.8|4788.8|4794.9|4788.9|4794.9|4788.9|4794.4|4788.4|0
1731034090000|2024-11-08 02:48:10|4797.4|4791.4|4799|4793|4799.8|4793.8|4797.4|4791.4|6
1731034100000|2024-11-08 02:48:20|4799.8|4793.8|4799.8|4793.8|4799.8|4793.8|4798|4792|3
1731034110000|2024-11-08 02:48:30|4798.4|4792.4|4796.8|4790.8|4798.8|4792.8|4796.8|4790.8|8
1731034120000|2024-11-08 02:48:40|4796.9|4790.9|4796.9|4790.9|4796.9|4790.9|4796.4|4790.4|2
1731034130000|2024-11-08 02:48:50|4797.3|4791.3|4796.9|4790.9|4797.3|4791.3|4796.9|4790.9|0
1731034140000|2024-11-08 02:49:00|4796.3|4790.3|4794.8|4788.8|4796.8|4790.8|4794.8|4788.8|3
1731034150000|2024-11-08 02:49:10|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|4793.8|4787.8|0
1731034160000|2024-11-08 02:49:20|4794.4|4788.4|4794.4|4788.4|4795.8|4789.8|4794.3|4788.3|0
1731034170000|2024-11-08 02:49:30|4794.8|4788.8|4794.8|4788.8|4794.8|4788.8|4794.3|4788.3|0
1731034180000|2024-11-08 02:49:40|4793.8|4787.8|4792.8|4786.8|4793.8|4787.8|4792.8|4786.8|3
1731034200000|2024-11-08 02:50:00|4793.3|4787.3|4793.4|4787.4|4793.4|4787.4|4792.8|4786.8|0
1731034210000|2024-11-08 02:50:10|4793.7|4787.7|4792.8|4786.8|4793.8|4787.8|4792.8|4786.8|0
1731034220000|2024-11-08 02:50:20|4792.9|4786.9|4793.8|4787.8|4793.8|4787.8|4792.8|4786.8|0
1731034230000|2024-11-08 02:50:30|4794.3|4788.3|4793.8|4787.8|4794.3|4788.3|4793.8|4787.8|0
1731034240000|2024-11-08 02:50:40|4794.3|4788.3|4793.8|4787.8|4794.3|4788.3|4793.8|4787.8|3
1731034250000|2024-11-08 02:50:50|4793.4|4787.4|4793.7|4787.7|4793.8|4787.8|4792.8|4786.8|0
1731034260000|2024-11-08 02:51:00|4793.3|4787.3|4792.6|4786.6|4793.8|4787.8|4792.6|4786.6|5
1731034270000|2024-11-08 02:51:10|4792.2|4786.2|4792.6|4786.6|4792.6|4786.6|4792.2|4786.2|0
1731034280000|2024-11-08 02:51:20|4793.1|4787.1|4793.7|4787.7|4793.7|4787.7|4792.7|4786.7|0
1731034290000|2024-11-08 02:51:30|4793.6|4787.6|4793.6|4787.6|4793.6|4787.6|4793.2|4787.2|0
1731034300000|2024-11-08 02:51:40|4793.7|4787.7|4794.2|4788.2|4794.8|4788.8|4793.7|4787.7|1
1731034310000|2024-11-08 02:51:50|4794.6|4788.6|4794.2|4788.2|4794.6|4788.6|4794.2|4788.2|0
1731034320000|2024-11-08 02:52:00|4794.6|4788.6|4795.6|4789.6|4796.2|4790.2|4794.6|4788.6|0
1731034330000|2024-11-08 02:52:10|4795.7|4789.7|4794.8|4788.8|4796.6|4790.6|4794.7|4788.7|0
1731034340000|2024-11-08 02:52:20|4795.2|4789.2|4794.6|4788.6|4795.2|4789.2|4794.6|4788.6|1
1731034350000|2024-11-08 02:52:30|4794.2|4788.2|4794.2|4788.2|4794.6|4788.6|4794.2|4788.2|0
1731034360000|2024-11-08 02:52:40|4794.6|4788.6|4794.6|4788.6|4794.6|4788.6|4794.6|4788.6|0
1731034370000|2024-11-08 02:52:50|4794.8|4788.8|4796.6|4790.6|4796.6|4790.6|4794.7|4788.7|0
1731034380000|2024-11-08 02:53:00|4796.2|4790.2|4799.7|4793.7|4799.7|4793.7|4795.7|4789.7|4
1731034390000|2024-11-08 02:53:10|4799.8|4793.8|4801.2|4795.2|4801.2|4795.2|4799.8|4793.8|2
1731034400000|2024-11-08 02:53:20|4800.8|4794.8|4802.7|4796.7|4802.7|4796.7|4800.8|4794.8|1
1731034410000|2024-11-08 02:53:30|4802.2|4796.2|4801.8|4795.8|4802.7|4796.7|4801.7|4795.7|2
1731034420000|2024-11-08 02:53:40|4802.2|4796.2|4801.2|4795.2|4802.2|4796.2|4800.8|4794.8|5
1731034430000|2024-11-08 02:53:50|4800.8|4794.8|4801.2|4795.2|4801.2|4795.2|4800.7|4794.7|1
1731034440000|2024-11-08 02:54:00|4800.8|4794.8|4800.7|4794.7|4800.8|4794.8|4799.8|4793.8|1
1731034450000|2024-11-08 02:54:10|4800.2|4794.2|4800.7|4794.7|4800.7|4794.7|4800.2|4794.2|1
1731034460000|2024-11-08 02:54:20|4800.2|4794.2|4798.7|4792.7|4800.2|4794.2|4798.2|4792.2|2
1731034470000|2024-11-08 02:54:30|4798.2|4792.2|4799.2|4793.2|4799.6|4793.6|4798.2|4792.2|2
1731034480000|2024-11-08 02:54:40|4798.8|4792.8|4799.6|4793.6|4799.6|4793.6|4798.8|4792.8|0
1731034490000|2024-11-08 02:54:50|4799.2|4793.2|4799.2|4793.2|4799.7|4793.7|4799.2|4793.2|0
1731034500000|2024-11-08 02:55:00|4799.7|4793.7|4800.2|4794.2|4800.6|4794.6|4799.7|4793.7|1
1731034510000|2024-11-08 02:55:10|4799.8|4793.8|4799.8|4793.8|4800.2|4794.2|4799.8|4793.8|0
1731034520000|2024-11-08 02:55:20|4800.2|4794.2|4800.2|4794.2|4800.7|4794.7|4799.8|4793.8|1
1731034530000|2024-11-08 02:55:30|4800.6|4794.6|4800.2|4794.2|4800.6|4794.6|4799.8|4793.8|0
1731034540000|2024-11-08 02:55:40|4799.8|4793.8|4801.7|4795.7|4801.8|4795.8|4799.8|4793.8|0
1731034550000|2024-11-08 02:55:50|4801.8|4795.8|4802.2|4796.2|4802.2|4796.2|4801.7|4795.7|0
1731034560000|2024-11-08 02:56:00|4802.6|4796.6|4802.2|4796.2|4802.6|4796.6|4802.2|4796.2|0
1731034570000|2024-11-08 02:56:10|4802.6|4796.6|4801.8|4795.8|4802.6|4796.6|4801.8|4795.8|0
1731034580000|2024-11-08 02:56:20|4802.2|4796.2|4801.7|4795.7|4802.2|4796.2|4801.7|4795.7|0
1731034590000|2024-11-08 02:56:30|4802.1|4796.1|4801.8|4795.8|4802.7|4796.7|4801.7|4795.7|1
1731034600000|2024-11-08 02:56:40|4801.7|4795.7|4802.7|4796.7|4802.7|4796.7|4801.7|4795.7|0
1731034610000|2024-11-08 02:56:50|4803.1|4797.1|4803.1|4797.1|4803.1|4797.1|4803.1|4797.1|4
1731034620000|2024-11-08 02:57:00|4802.1|4796.1|4801.7|4795.7|4802.1|4796.1|4801.7|4795.7|2
1731034640000|2024-11-08 02:57:20|4802.2|4796.2|4802.2|4796.2|4802.2|4796.2|4802.2|4796.2|2
1731034650000|2024-11-08 02:57:30|4802.3|4796.3|4802.6|4796.6|4802.7|4796.7|4802.2|4796.2|1
1731034660000|2024-11-08 02:57:40|4802.2|4796.2|4802.2|4796.2|4802.2|4796.2|4801.8|4795.8|0
1731034670000|2024-11-08 02:57:50|4802.6|4796.6|4803.1|4797.1|4803.1|4797.1|4802.2|4796.2|1
1731034680000|2024-11-08 02:58:00|4803.8|4797.8|4807.2|4801.2|4807.7|4801.7|4803.8|4797.8|5
1731034690000|2024-11-08 02:58:10|4807.8|4801.8|4807.2|4801.2|4808.2|4802.2|4807.2|4801.2|4
1731034700000|2024-11-08 02:58:20|4806.8|4800.8|4805.6|4799.6|4806.8|4800.8|4805.2|4799.2|1
1731034710000|2024-11-08 02:58:30|4805.7|4799.7|4806.2|4800.2|4806.6|4800.6|4805.7|4799.7|0
1731034720000|2024-11-08 02:58:40|4808.7|4802.7|4808.7|4802.7|4808.7|4802.7|4808.6|4802.6|3
1731034730000|2024-11-08 02:58:50|4809.1|4803.1|4808.7|4802.7|4809.1|4803.1|4808.6|4802.6|0
1731034740000|2024-11-08 02:59:00|4809.1|4803.1|4808.1|4802.1|4809.1|4803.1|4808.1|4802.1|3
1731034750000|2024-11-08 02:59:10|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|7
1731034760000|2024-11-08 02:59:20|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|4806.6|4800.6|0
1731034770000|2024-11-08 02:59:30|4806.6|4800.6|4806.7|4800.7|4806.7|4800.7|4806.6|4800.6|0
1731034780000|2024-11-08 02:59:40|4806.6|4800.6|4806.2|4800.2|4806.7|4800.7|4806.2|4800.2|2
1731034790000|2024-11-08 02:59:50|4806.1|4800.1|4806.6|4800.6|4806.6|4800.6|4806.1|4800.1|1
1731034800000|2024-11-08 03:00:00|4806.7|4800.7|4807.2|4801.2|4807.7|4801.7|4806.7|4800.7|1
1731034810000|2024-11-08 03:00:10|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|4807.2|4801.2|0
1731034820000|2024-11-08 03:00:20|4807.7|4801.7|4808.2|4802.2|4808.7|4802.7|4807.7|4801.7|1
1731034830000|2024-11-08 03:00:30|4808.6|4802.6|4807.6|4801.6|4808.6|4802.6|4807.6|4801.6|0
1731034840000|2024-11-08 03:00:40|4808|4802|4810.1|4804.1|4810.1|4804.1|4807.7|4801.7|3
1731034850000|2024-11-08 03:00:50|4810.6|4804.6|4809.2|4803.2|4810.6|4804.6|4808.7|4802.7|0
1731034860000|2024-11-08 03:01:00|4808.8|4802.8|4808.8|4802.8|4809.2|4803.2|4808.7|4802.7|0
1731034870000|2024-11-08 03:01:10|4808.7|4802.7|4807.8|4801.8|4808.8|4802.8|4807.8|4801.8|2
1731034890000|2024-11-08 03:01:30|4808.2|4802.2|4808.7|4802.7|4808.7|4802.7|4808.2|4802.2|0
1731034900000|2024-11-08 03:01:40|4808.2|4802.2|4806.8|4800.8|4808.2|4802.2|4806.8|4800.8|3
1731034910000|2024-11-08 03:01:50|4807.2|4801.2|4806.8|4800.8|4807.6|4801.6|4806.8|4800.8|1
1731034920000|2024-11-08 03:02:00|4807.2|4801.2|4807.8|4801.8|4807.8|4801.8|4807.2|4801.2|0
1731034930000|2024-11-08 03:02:10|4808.2|4802.2|4808.6|4802.6|4808.6|4802.6|4807.8|4801.8|0
1731034940000|2024-11-08 03:02:20|4807.8|4801.8|4806.6|4800.6|4807.8|4801.8|4806.6|4800.6|0
1731034950000|2024-11-08 03:02:30|4806.7|4800.7|4806.6|4800.6|4807.2|4801.2|4806.6|4800.6|0
1731034960000|2024-11-08 03:02:40|4806.7|4800.7|4807.2|4801.2|4807.2|4801.2|4806.7|4800.7|0
1731034970000|2024-11-08 03:02:50|4807.6|4801.6|4808.2|4802.2|4808.2|4802.2|4807.6|4801.6|0
1731034980000|2024-11-08 03:03:00|4808.6|4802.6|4807.6|4801.6|4808.6|4802.6|4807.2|4801.2|0
1731034990000|2024-11-08 03:03:10|4807.7|4801.7|4807.2|4801.2|4808.2|4802.2|4806.8|4800.8|0
1731035000000|2024-11-08 03:03:20|4806.8|4800.8|4807.1|4801.1|4807.6|4801.6|4806.1|4800.1|1
1731035010000|2024-11-08 03:03:30|4807.2|4801.2|4806.6|4800.6|4807.6|4801.6|4806.6|4800.6|2
1731035040000|2024-11-08 03:04:00|4807.6|4801.6|4807.6|4801.6|4807.6|4801.6|4806.6|4800.6|0
1731035050000|2024-11-08 03:04:10|4806.8|4800.8|4807.2|4801.2|4807.6|4801.6|4806.8|4800.8|0
1731035060000|2024-11-08 03:04:20|4807.6|4801.6|4809.6|4803.6|4809.6|4803.6|4807.6|4801.6|1
1731035070000|2024-11-08 03:04:30|4808.8|4802.8|4808.8|4802.8|4808.8|4802.8|4808.7|4802.7|2
1731035080000|2024-11-08 03:04:40|4809.6|4803.6|4808.2|4802.2|4809.6|4803.6|4807.8|4801.8|1
1731035090000|2024-11-08 03:04:50|4807.8|4801.8|4806.7|4800.7|4807.8|4801.8|4806.7|4800.7|1
1731035100000|2024-11-08 03:05:00|4806.1|4800.1|4804.6|4798.6|4806.1|4800.1|4804.6|4798.6|1
1731035110000|2024-11-08 03:05:10|4804.2|4798.2|4803.6|4797.6|4804.6|4798.6|4803.6|4797.6|0
1731035120000|2024-11-08 03:05:20|4803.7|4797.7|4803.7|4797.7|4804.6|4798.6|4803.6|4797.6|2
1731035130000|2024-11-08 03:05:30|4803.6|4797.6|4805.6|4799.6|4805.6|4799.6|4803.6|4797.6|5
1731035140000|2024-11-08 03:05:40|4805.2|4799.2|4803.6|4797.6|4805.6|4799.6|4803.6|4797.6|1
1731035160000|2024-11-08 03:06:00|4803.2|4797.2|4801.7|4795.7|4803.2|4797.2|4801.3|4795.3|2
1731035170000|2024-11-08 03:06:10|4802.1|4796.1|4801.7|4795.7|4802.1|4796.1|4801.7|4795.7|2
1731035180000|2024-11-08 03:06:20|4801.3|4795.3|4800.6|4794.6|4801.3|4795.3|4799.8|4793.8|2
1731035190000|2024-11-08 03:06:30|4800.2|4794.2|4802.6|4796.6|4802.6|4796.6|4800.2|4794.2|1
1731035200000|2024-11-08 03:06:40|4800|4794|4799.7|4793.7|4800|4794|4799.6|4793.6|38
1731035210000|2024-11-08 03:06:50|||||||||1
1731035220000|2024-11-08 03:07:00|4798.8|4792.8|4797.2|4791.2|4798.8|4792.8|4796.7|4790.7|3
1731035230000|2024-11-08 03:07:10|4796.8|4790.8|4796.8|4790.8|4797.2|4791.2|4796.8|4790.8|0
1731035240000|2024-11-08 03:07:20|4796.7|4790.7|4796.7|4790.7|4796.7|4790.7|4796.7|4790.7|0
1731035260000|2024-11-08 03:07:40|4797.1|4791.1|4796.7|4790.7|4797.1|4791.1|4796.7|4790.7|0
1731035270000|2024-11-08 03:07:50|4797.7|4791.7|4797.2|4791.2|4797.7|4791.7|4796.8|4790.8|1
1731035280000|2024-11-08 03:08:00|4796.8|4790.8|4794.6|4788.6|4796.8|4790.8|4794.2|4788.2|3
1731035300000|2024-11-08 03:08:20|4793.8|4787.8|4793.1|4787.1|4793.8|4787.8|4793.1|4787.1|3
1731035310000|2024-11-08 03:08:30|4793.6|4787.6|4793.6|4787.6|4793.6|4787.6|4793.2|4787.2|2
1731035320000|2024-11-08 03:08:40|4793.2|4787.2|4793.2|4787.2|4793.6|4787.6|4793.2|4787.2|2
1731035330000|2024-11-08 03:08:50|4793.1|4787.1|4792.7|4786.7|4793.1|4787.1|4792.2|4786.2|1
1731035340000|2024-11-08 03:09:00|4792.2|4786.2|4792.7|4786.7|4792.7|4786.7|4792.2|4786.2|1
1731035350000|2024-11-08 03:09:10|4793.1|4787.1|4794.1|4788.1|4794.1|4788.1|4792.7|4786.7|2
1731035360000|2024-11-08 03:09:20|4793.7|4787.7|4793.7|4787.7|4793.7|4787.7|4793.7|4787.7|0
1731035370000|2024-11-08 03:09:30|4793.6|4787.6|4794.3|4788.3|4794.3|4788.3|4793.6|4787.6|1
1731035380000|2024-11-08 03:09:40|4794.7|4788.7|4795.7|4789.7|4795.7|4789.7|4794.6|4788.6|1
1731035390000|2024-11-08 03:09:50|4795.8|4789.8|4797.2|4791.2|4797.2|4791.2|4795.2|4789.2|5
1731035400000|2024-11-08 03:10:00|4796.8|4790.8|4797.2|4791.2|4798.2|4792.2|4796.8|4790.8|2
1731035410000|2024-11-08 03:10:10|4797.3|4791.3|4799.2|4793.2|4799.2|4793.2|4797.2|4791.2|0
1731035420000|2024-11-08 03:10:20|4798.8|4792.8|4799.3|4793.3|4799.3|4793.3|4798.8|4792.8|0
1731035430000|2024-11-08 03:10:30|4799.2|4793.2|4799.3|4793.3|4799.3|4793.3|4799.2|4793.2|0
1731035440000|2024-11-08 03:10:40|4799.2|4793.2|4799.7|4793.7|4799.7|4793.7|4799.2|4793.2|0
1731035450000|2024-11-08 03:10:50|4800.1|4794.1|4798.7|4792.7|4800.2|4794.2|4798.3|4792.3|3
1731035460000|2024-11-08 03:11:00|4798.8|4792.8|4798.7|4792.7|4798.8|4792.8|4797.3|4791.3|4
1731035470000|2024-11-08 03:11:10|4798.3|4792.3|4798.3|4792.3|4798.7|4792.7|4798.3|4792.3|0
1731035480000|2024-11-08 03:11:20|4797.9|4791.9|4798.7|4792.7|4798.8|4792.8|4797.7|4791.7|2
1731035490000|2024-11-08 03:11:30|4798.2|4792.2|4798.8|4792.8|4798.8|4792.8|4797.8|4791.8|0
1731035500000|2024-11-08 03:11:40|4799.3|4793.3|4800.8|4794.8|4801.7|4795.7|4799.3|4793.3|2
1731035510000|2024-11-08 03:11:50|4801.7|4795.7|4801.8|4795.8|4801.8|4795.8|4801.7|4795.7|0
1731035520000|2024-11-08 03:12:00|4801.7|4795.7|4801.8|4795.8|4801.9|4795.9|4800.8|4794.8|0
1731035530000|2024-11-08 03:12:10|4801.7|4795.7|4801.4|4795.4|4802.3|4796.3|4800.8|4794.8|2
1731035540000|2024-11-08 03:12:20|4801.7|4795.7|4800.8|4794.8|4801.7|4795.7|4800.8|4794.8|0
1731035550000|2024-11-08 03:12:30|4801.2|4795.2|4801.2|4795.2|4801.7|4795.7|4800.8|4794.8|2
1731035560000|2024-11-08 03:12:40|4800.8|4794.8|4801.2|4795.2|4801.2|4795.2|4800.8|4794.8|0
1731035570000|2024-11-08 03:12:50|4801.8|4795.8|4801.8|4795.8|4801.8|4795.8|4801.8|4795.8|0
1731035580000|2024-11-08 03:13:00|4802.3|4796.3|4802.8|4796.8|4803.2|4797.2|4801.8|4795.8|1
1731035590000|2024-11-08 03:13:10|4802.2|4796.2|4802.2|4796.2|4802.8|4796.8|4801.8|4795.8|3
1731035600000|2024-11-08 03:13:20|4801.8|4795.8|4801.8|4795.8|4802.6|4796.6|4801.8|4795.8|3
1731035610000|2024-11-08 03:13:30|4801.7|4795.7|4798.8|4792.8|4801.8|4795.8|4798.8|4792.8|2
1731035620000|2024-11-08 03:13:40|4800.2|4794.2|4799.8|4793.8|4800.2|4794.2|4799.8|4793.8|0
1731035630000|2024-11-08 03:13:50|4799.2|4793.2|4799.2|4793.2|4799.6|4793.6|4798.8|4792.8|1
1731035640000|2024-11-08 03:14:00|4798.8|4792.8|4799.2|4793.2|4799.7|4793.7|4798.8|4792.8|0
1731035650000|2024-11-08 03:14:10|4798.8|4792.8|4798.8|4792.8|4799.2|4793.2|4798.7|4792.7|0
1731035660000|2024-11-08 03:14:20|4799.2|4793.2|4799.7|4793.7|4799.7|4793.7|4799.2|4793.2|0
1731035670000|2024-11-08 03:14:30|4799.6|4793.6|4799.8|4793.8|4799.8|4793.8|4798.8|4792.8|1
1731035680000|2024-11-08 03:14:40|4799.7|4793.7|4797.8|4791.8|4799.7|4793.7|4797.8|4791.8|1
1731035690000|2024-11-08 03:14:50|4798.3|4792.3|4797.8|4791.8|4798.3|4792.3|4797.8|4791.8|0
1731035700000|2024-11-08 03:15:00|4797.9|4791.9|4798.7|4792.7|4799.2|4793.2|4797.9|4791.9|1
1731035710000|2024-11-08 03:15:10|4798.3|4792.3|4797.8|4791.8|4798.3|4792.3|4796.8|4790.8|2
1731035720000|2024-11-08 03:15:20|4798.2|4792.2|4798.8|4792.8|4798.8|4792.8|4798.2|4792.2|0
1731035730000|2024-11-08 03:15:30|4798.7|4792.7|4796.3|4790.3|4798.7|4792.7|4796.3|4790.3|1
1731035740000|2024-11-08 03:15:40|4795.9|4789.9|4796.3|4790.3|4796.8|4790.8|4794.8|4788.8|3
1731035750000|2024-11-08 03:15:50|4796.7|4790.7|4797.2|4791.2|4797.8|4791.8|4796.3|4790.3|7
1731035760000|2024-11-08 03:16:00|4797.1|4791.1|4798.6|4792.6|4798.6|4792.6|4796.6|4790.6|3
1731035770000|2024-11-08 03:16:10|4798.2|4792.2|4797.7|4791.7|4798.7|4792.7|4797.6|4791.6|1
1731035780000|2024-11-08 03:16:20|4797.6|4791.6|4798.2|4792.2|4798.2|4792.2|4797.6|4791.6|0
1731035790000|2024-11-08 03:16:30|4797.8|4791.8|4798.2|4792.2|4798.2|4792.2|4797.8|4791.8|0
1731035800000|2024-11-08 03:16:40|4798.6|4792.6|4798.8|4792.8|4799.2|4793.2|4798.6|4792.6|0
1731035810000|2024-11-08 03:16:50|4799.2|4793.2|4797.8|4791.8|4799.2|4793.2|4797.8|4791.8|0
1731035820000|2024-11-08 03:17:00|4797.6|4791.6|4796.7|4790.7|4797.6|4791.6|4796.6|4790.6|1
1731035830000|2024-11-08 03:17:10|4796.2|4790.2|4796.7|4790.7|4796.7|4790.7|4795.8|4789.8|0
1731035840000|2024-11-08 03:17:20|4797.2|4791.2|4795.6|4789.6|4797.2|4791.2|4795.6|4789.6|0
1731035850000|2024-11-08 03:17:30|4794.8|4788.8|4795.8|4789.8|4796.2|4790.2|4794.8|4788.8|0
1731035860000|2024-11-08 03:17:40|4796.2|4790.2|4796.6|4790.6|4796.7|4790.7|4796.2|4790.2|0
1731035870000|2024-11-08 03:17:50|4796.2|4790.2|4796.2|4790.2|4796.2|4790.2|4796.2|4790.2|0
1731035880000|2024-11-08 03:18:00|4797.7|4791.7|4798.3|4792.3|4798.8|4792.8|4797.3|4791.3|1
1731035890000|2024-11-08 03:18:10|4798.7|4792.7|4796.3|4790.3|4798.7|4792.7|4796.3|4790.3|6
1731035900000|2024-11-08 03:18:20|4795.8|4789.8|4797.3|4791.3|4797.7|4791.7|4795.8|4789.8|3
1731035910000|2024-11-08 03:18:30|4795.8|4789.8|4795.8|4789.8|4796.2|4790.2|4795.8|4789.8|1
1731035920000|2024-11-08 03:18:40|4796.2|4790.2|4793.7|4787.7|4796.2|4790.2|4793.7|4787.7|0
1731035930000|2024-11-08 03:18:50|4793.3|4787.3|4793.7|4787.7|4793.8|4787.8|4793.3|4787.3|4
1731035940000|2024-11-08 03:19:00|4793.2|4787.2|4792.6|4786.6|4793.2|4787.2|4792.2|4786.2|6
1731035950000|2024-11-08 03:19:10|4792.2|4786.2|4792.7|4786.7|4792.7|4786.7|4792.2|4786.2|0
1731035960000|2024-11-08 03:19:20|4792.6|4786.6|4792.7|4786.7|4792.7|4786.7|4792.2|4786.2|2
1731035980000|2024-11-08 03:19:40|4793.1|4787.1|4793.7|4787.7|4793.7|4787.7|4793.1|4787.1|1
1731035990000|2024-11-08 03:19:50|4793.6|4787.6|4793.7|4787.7|4793.7|4787.7|4793.6|4787.6|0
1731036000000|2024-11-08 03:20:00|4793.8|4787.8|4793.8|4787.8|4794.2|4788.2|4793.7|4787.7|2
1731036010000|2024-11-08 03:20:10|4794.2|4788.2|4794.7|4788.7|4795.2|4789.2|4793.8|4787.8|2
1731036020000|2024-11-08 03:20:20|4794.8|4788.8|4796.2|4790.2|4796.6|4790.6|4794.8|4788.8|0
1731036030000|2024-11-08 03:20:30|4795.8|4789.8|4796.6|4790.6|4796.7|4790.7|4795.8|4789.8|0
1731036040000|2024-11-08 03:20:40|4796.7|4790.7|4797.6|4791.6|4797.6|4791.6|4796.7|4790.7|2
1731036050000|2024-11-08 03:20:50|4797.2|4791.2|4798.2|4792.2|4798.2|4792.2|4796.8|4790.8|2
1731036060000|2024-11-08 03:21:00|4797.8|4791.8|4798.7|4792.7|4799.2|4793.2|4797.8|4791.8|4
1731036070000|2024-11-08 03:21:10|4798.3|4792.3|4799.7|4793.7|4799.7|4793.7|4796.8|4790.8|2
1731036080000|2024-11-08 03:21:20|4799.3|4793.3|4800.6|4794.6|4800.7|4794.7|4799.3|4793.3|2
1731036090000|2024-11-08 03:21:30|4800.2|4794.2|4800.3|4794.3|4801.2|4795.2|4800.2|4794.2|1
1731036100000|2024-11-08 03:21:40|4800.2|4794.2|4799.7|4793.7|4801.2|4795.2|4799.7|4793.7|1
1731036110000|2024-11-08 03:21:50|4799.8|4793.8|4798.8|4792.8|4799.8|4793.8|4798.8|4792.8|2
1731036120000|2024-11-08 03:22:00|4798.7|4792.7|4796.7|4790.7|4798.8|4792.8|4796.7|4790.7|3
1731036130000|2024-11-08 03:22:10|4797.1|4791.1|4796.2|4790.2|4797.1|4791.1|4796.2|4790.2|0
1731036140000|2024-11-08 03:22:20|4795.8|4789.8|4797.2|4791.2|4797.2|4791.2|4795.7|4789.7|4
1731036150000|2024-11-08 03:22:30|4796.8|4790.8|4798.2|4792.2|4798.7|4792.7|4796.8|4790.8|0
1731036160000|2024-11-08 03:22:40|4797.8|4791.8|4796.8|4790.8|4798.2|4792.2|4796.8|4790.8|0
1731036170000|2024-11-08 03:22:50|4797.2|4791.2|4797.2|4791.2|4797.6|4791.6|4797.2|4791.2|0
1731036180000|2024-11-08 03:23:00|4796.7|4790.7|4794.8|4788.8|4796.7|4790.7|4794.7|4788.7|2
1731036190000|2024-11-08 03:23:10|4795.2|4789.2|4793.2|4787.2|4795.2|4789.2|4793.2|4787.2|0
1731036200000|2024-11-08 03:23:20|4793.7|4787.7|4793.8|4787.8|4795.2|4789.2|4793.2|4787.2|13
1731036210000|2024-11-08 03:23:30|4794.2|4788.2|4793.2|4787.2|4794.2|4788.2|4792.7|4786.7|0
1731036220000|2024-11-08 03:23:40|4793.8|4787.8|4795.3|4789.3|4795.3|4789.3|4793.8|4787.8|0
1731036230000|2024-11-08 03:23:50|4795.7|4789.7|4795.8|4789.8|4795.8|4789.8|4794.9|4788.9|0
1731036240000|2024-11-08 03:24:00|4795.7|4789.7|4795.2|4789.2|4795.7|4789.7|4794.8|4788.8|0
1731036250000|2024-11-08 03:24:10|4794.8|4788.8|4795.6|4789.6|4795.7|4789.7|4794.8|4788.8|4
1731036260000|2024-11-08 03:24:20|4795.7|4789.7|4795.7|4789.7|4796.2|4790.2|4794.7|4788.7|1
1731036270000|2024-11-08 03:24:30|4795.2|4789.2|4796.6|4790.6|4797.2|4791.2|4795.2|4789.2|0
1731036280000|2024-11-08 03:24:40|4796.2|4790.2|4796.6|4790.6|4796.6|4790.6|4795.8|4789.8|0
1731036290000|2024-11-08 03:24:50|4797|4791|4797.2|4791.2|4797.2|4791.2|4796.8|4790.8|0
1731036300000|2024-11-08 03:25:00|4796.8|4790.8|4797.8|4791.8|4798.2|4792.2|4796.2|4790.2|2
1731036310000|2024-11-08 03:25:10|4798.2|4792.2|4798.7|4792.7|4798.7|4792.7|4798.2|4792.2|0
1731036320000|2024-11-08 03:25:20|4798.6|4792.6|4797.7|4791.7|4798.6|4792.6|4797.7|4791.7|4
1731036330000|2024-11-08 03:25:30|||||||||1
1731036340000|2024-11-08 03:25:40|4797.6|4791.6|4797.7|4791.7|4797.7|4791.7|4797.2|4791.2|1
1731036350000|2024-11-08 03:25:50|4798.6|4792.6|4798.2|4792.2|4798.6|4792.6|4798.2|4792.2|1
1731036360000|2024-11-08 03:26:00|4798.7|4792.7|4797.2|4791.2|4798.7|4792.7|4797.2|4791.2|2
1731036370000|2024-11-08 03:26:10|4796.8|4790.8|4796.7|4790.7|4796.8|4790.8|4796.7|4790.7|0
1731036380000|2024-11-08 03:26:20|4796.3|4790.3|4795.2|4789.2|4796.7|4790.7|4795.2|4789.2|2
1731036390000|2024-11-08 03:26:30|4794.8|4788.8|4796.7|4790.7|4796.7|4790.7|4794.7|4788.7|1
1731036400000|2024-11-08 03:26:40|4796.6|4790.6|4792.4|4786.4|4796.7|4790.7|4792.3|4786.3|8
1731036410000|2024-11-08 03:26:50|4792.3|4786.3|4791.9|4785.9|4792.4|4786.4|4791.9|4785.9|0
1731036420000|2024-11-08 03:27:00|4791.5|4785.5|4790.9|4784.9|4791.8|4785.8|4790.9|4784.9|1
1731036430000|2024-11-08 03:27:10|4791|4785|4791.4|4785.4|4791.4|4785.4|4791|4785|6
1731036440000|2024-11-08 03:27:20|4791.8|4785.8|4791.3|4785.3|4791.8|4785.8|4790.9|4784.9|0
1731036450000|2024-11-08 03:27:30|4791.4|4785.4|4791.9|4785.9|4791.9|4785.9|4791|4785|0
1731036470000|2024-11-08 03:27:50|4792|4786|4791.9|4785.9|4792|4786|4791.9|4785.9|1
1731036480000|2024-11-08 03:28:00|4792|4786|4792|4786|4792.5|4786.5|4792|4786|0
1731036490000|2024-11-08 03:28:10|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|0
1731036500000|2024-11-08 03:28:20|4792|4786|4792.4|4786.4|4792.5|4786.5|4792|4786|0
1731036510000|2024-11-08 03:28:30|4792.5|4786.5|4792.5|4786.5|4792.5|4786.5|4792|4786|13
1731036520000|2024-11-08 03:28:40|||||||||5
1731036530000|2024-11-08 03:28:50|4792.6|4786.6|4792.5|4786.5|4792.6|4786.6|4792.5|4786.5|6
1731036540000|2024-11-08 03:29:00|4792|4786|4792|4786|4792|4786|4791.1|4785.1|3
1731036550000|2024-11-08 03:29:10|4791.5|4785.5|4791.5|4785.5|4791.5|4785.5|4791.1|4785.1|0
1731036560000|2024-11-08 03:29:20|4791.3|4785.3|4789|4783|4791.3|4785.3|4789|4783|12
1731036570000|2024-11-08 03:29:30|4788.9|4782.9|4787|4781|4789|4783|4786.9|4780.9|11
1731036580000|2024-11-08 03:29:40|4787.4|4781.4|4787|4781|4787.4|4781.4|4786.9|4780.9|1
1731036590000|2024-11-08 03:29:50|4787.4|4781.4|4784.5|4778.5|4788.2|4782.2|4784.4|4778.4|13
1731036600000|2024-11-08 03:30:00|4784.3|4778.3|4784|4778|4784.3|4778.3|4783.5|4777.5|2
1731036610000|2024-11-08 03:30:10|4783.6|4777.6|4784|4778|4784|4778|4783.6|4777.6|0
1731036620000|2024-11-08 03:30:20|||||||||2
1731036630000|2024-11-08 03:30:30|||||||||1
1731036640000|2024-11-08 03:30:40|4783.6|4777.6|4783.1|4777.1|4784|4778|4783.1|4777.1|7
1731036660000|2024-11-08 03:31:00|4783.2|4777.2|4783.2|4777.2|4783.6|4777.6|4783.2|4777.2|2
1731036670000|2024-11-08 03:31:10|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|0
1731036690000|2024-11-08 03:31:30|4783.7|4777.7|4784.2|4778.2|4784.7|4778.7|4783.7|4777.7|6
1731036720000|2024-11-08 03:32:00|4784.1|4778.1|4784.1|4778.1|4784.1|4778.1|4784.1|4778.1|1
1731036730000|2024-11-08 03:32:10|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|3
1731036750000|2024-11-08 03:32:30|4784.7|4778.7|4786.6|4780.6|4787|4781|4784.6|4778.6|4
1731036760000|2024-11-08 03:32:40|4787|4781|4786.6|4780.6|4787|4781|4786.6|4780.6|0
1731036770000|2024-11-08 03:32:50|4787|4781|4787|4781|4787|4781|4787|4781|0
1731036790000|2024-11-08 03:33:10|4786.1|4780.1|4786|4780|4786.1|4780.1|4786|4780|1
1731036800000|2024-11-08 03:33:20|4785.5|4779.5|4785.5|4779.5|4785.5|4779.5|4785.5|4779.5|0
1731036810000|2024-11-08 03:33:30|4786|4780|4786|4780|4786|4780|4786|4780|0
1731036820000|2024-11-08 03:33:40|4785.1|4779.1|4785.5|4779.5|4786|4780|4785.1|4779.1|0
1731036860000|2024-11-08 03:34:20|4785.4|4779.4|4784.1|4778.1|4785.4|4779.4|4784.1|4778.1|2
1731036880000|2024-11-08 03:34:40|4783.1|4777.1|4782.1|4776.1|4783.1|4777.1|4782.1|4776.1|4
1731036890000|2024-11-08 03:34:50|4782.5|4776.5|4782.6|4776.6|4782.6|4776.6|4782.5|4776.5|1
1731036900000|2024-11-08 03:35:00|4782.1|4776.1|4782.5|4776.5|4782.6|4776.6|4782.1|4776.1|0
1731036910000|2024-11-08 03:35:10|4782.6|4776.6|4782|4776|4783|4777|4782|4776|4
1731036920000|2024-11-08 03:35:20|4782.1|4776.1|4783.9|4777.9|4784.3|4778.3|4782.1|4776.1|0
1731036940000|2024-11-08 03:35:40|4783.4|4777.4|4783.4|4777.4|4783.4|4777.4|4783.4|4777.4|2
1731036960000|2024-11-08 03:36:00|4783.3|4777.3|4782.5|4776.5|4783.3|4777.3|4782.5|4776.5|0
1731036970000|2024-11-08 03:36:10|||||||||1
1731037020000|2024-11-08 03:37:00|4781.9|4775.9|4781.9|4775.9|4782.4|4776.4|4781.9|4775.9|2
1731037030000|2024-11-08 03:37:10|4782|4776|4781.3|4775.3|4782|4776|4781.3|4775.3|4
1731037040000|2024-11-08 03:37:20|4781.5|4775.5|4781.5|4775.5|4781.5|4775.5|4781.5|4775.5|4
1731037050000|2024-11-08 03:37:30|4782.4|4776.4|4782.4|4776.4|4782.4|4776.4|4782|4776|0
1731037060000|2024-11-08 03:37:40|4782.3|4776.3|4782.3|4776.3|4782.3|4776.3|4782.3|4776.3|0
1731037070000|2024-11-08 03:37:50|||||||||1
1731037100000|2024-11-08 03:38:20|||||||||1
1731037130000|2024-11-08 03:38:50|4782.4|4776.4|4782.4|4776.4|4783.5|4777.5|4782.4|4776.4|5
1731037140000|2024-11-08 03:39:00|4782.3|4776.3|4781.9|4775.9|4782.3|4776.3|4781.9|4775.9|0
1731037150000|2024-11-08 03:39:10|4783.4|4777.4|4783.8|4777.8|4783.8|4777.8|4783.4|4777.4|1
1731037170000|2024-11-08 03:39:30|4783.9|4777.9|4783.9|4777.9|4784.3|4778.3|4783.9|4777.9|0
1731037180000|2024-11-08 03:39:40|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|2
1731037190000|2024-11-08 03:39:50|4784.3|4778.3|4783.9|4777.9|4784.3|4778.3|4783.9|4777.9|1
1731037200000|2024-11-08 03:40:00|4784.3|4778.3|4783.9|4777.9|4784.3|4778.3|4783.9|4777.9|1
1731037250000|2024-11-08 03:40:50|4784.3|4778.3|4783.9|4777.9|4784.3|4778.3|4783.9|4777.9|0
1731037260000|2024-11-08 03:41:00|4783.4|4777.4|4783.4|4777.4|4783.4|4777.4|4783.3|4777.3|2
1731037270000|2024-11-08 03:41:10|4783.3|4777.3|4783.3|4777.3|4783.3|4777.3|4783.3|4777.3|2
1731037290000|2024-11-08 03:41:30|4783.4|4777.4|4783.9|4777.9|4784.3|4778.3|4783.3|4777.3|0
1731037300000|2024-11-08 03:41:40|4784.3|4778.3|4785|4779|4786.3|4780.3|4784.3|4778.3|1
1731037310000|2024-11-08 03:41:50|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|1
1731037320000|2024-11-08 03:42:00|4784.4|4778.4|4784.4|4778.4|4784.4|4778.4|4784|4778|4
1731037340000|2024-11-08 03:42:20|4784.8|4778.8|4785.4|4779.4|4785.8|4779.8|4784.8|4778.8|1
1731037350000|2024-11-08 03:42:30|4785|4779|4784.9|4778.9|4785|4779|4784.9|4778.9|0
1731037360000|2024-11-08 03:42:40|4785|4779|4785.4|4779.4|4785.4|4779.4|4785|4779|0
1731037370000|2024-11-08 03:42:50|4784.9|4778.9|4784.1|4778.1|4784.9|4778.9|4784.1|4778.1|1
1731037380000|2024-11-08 03:43:00|4784.9|4778.9|4785.4|4779.4|4785.4|4779.4|4784.9|4778.9|3
1731037390000|2024-11-08 03:43:10|4785|4779|4785|4779|4785.4|4779.4|4785|4779|0
1731037400000|2024-11-08 03:43:20|4784.4|4778.4|4784|4778|4784.4|4778.4|4783.9|4777.9|1
1731037420000|2024-11-08 03:43:40|4784.4|4778.4|4784.4|4778.4|4784.4|4778.4|4783.9|4777.9|1
1731037430000|2024-11-08 03:43:50|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|4784.5|4778.5|1
1731037450000|2024-11-08 03:44:10|4785|4779|4785|4779|4785|4779|4785|4779|0
1731037460000|2024-11-08 03:44:20|4785.4|4779.4|4784.9|4778.9|4785.4|4779.4|4784.9|4778.9|0
1731037470000|2024-11-08 03:44:30|4785|4779|4784.9|4778.9|4785|4779|4784.9|4778.9|0
1731037480000|2024-11-08 03:44:40|4785|4779|4785|4779|4785|4779|4785|4779|0
1731037490000|2024-11-08 03:44:50|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|4784.4|4778.4|1
1731037500000|2024-11-08 03:45:00|4785.4|4779.4|4785.4|4779.4|4785.8|4779.8|4785|4779|1
1731037520000|2024-11-08 03:45:20|4785.8|4779.8|4785.4|4779.4|4785.8|4779.8|4785|4779|0
1731037530000|2024-11-08 03:45:30|4786|4780|4785.9|4779.9|4786|4780|4785.9|4779.9|1
1731037540000|2024-11-08 03:45:40|4785|4779|4786|4780|4786|4780|4785|4779|2
1731037560000|2024-11-08 03:46:00|4785.9|4779.9|4785.9|4779.9|4785.9|4779.9|4785.9|4779.9|0
1731037570000|2024-11-08 03:46:10|4786|4780|4787|4781|4787|4781|4786|4780|1
1731037580000|2024-11-08 03:46:20|4786.6|4780.6|4786.9|4780.9|4786.9|4780.9|4786.5|4780.5|0
1731037590000|2024-11-08 03:46:30|4787|4781|4787|4781|4787|4781|4787|4781|0
1731037600000|2024-11-08 03:46:40|4786.9|4780.9|4786.9|4780.9|4786.9|4780.9|4786.9|4780.9|0
1731037620000|2024-11-08 03:47:00|4786.5|4780.5|4786.9|4780.9|4786.9|4780.9|4786.5|4780.5|0
1731037630000|2024-11-08 03:47:10|4782.5|4776.5|4784|4778|4784|4778|4782.4|4776.4|36
1731037640000|2024-11-08 03:47:20|4784.4|4778.4|4785.4|4779.4|4785.4|4779.4|4784.4|4778.4|0
1731037690000|2024-11-08 03:48:10|4785.3|4779.3|4785|4779|4785.3|4779.3|4785|4779|0
1731037700000|2024-11-08 03:48:20|4784.9|4778.9|4784|4778|4785|4779|4784|4778|1
1731037710000|2024-11-08 03:48:30|4783.9|4777.9|4783.8|4777.8|4783.9|4777.9|4783.4|4777.4|1
1731037720000|2024-11-08 03:48:40|4783.9|4777.9|4783.8|4777.8|4783.9|4777.9|4783.3|4777.3|1
1731037730000|2024-11-08 03:48:50|4783.4|4777.4|4783.3|4777.3|4783.4|4777.4|4783.3|4777.3|0
1731037740000|2024-11-08 03:49:00|4782.9|4776.9|4783.3|4777.3|4783.3|4777.3|4782.9|4776.9|2
1731037770000|2024-11-08 03:49:30|4782.9|4776.9|4782.8|4776.8|4782.9|4776.9|4782.4|4776.4|4
1731037780000|2024-11-08 03:49:40|4782.9|4776.9|4783|4777|4783.4|4777.4|4782.9|4776.9|0
1731037790000|2024-11-08 03:49:50|4782.9|4776.9|4783|4777|4783|4777|4782.9|4776.9|1
1731037800000|2024-11-08 03:50:00|4783.4|4777.4|4783.4|4777.4|4783.4|4777.4|4783.4|4777.4|0
1731037810000|2024-11-08 03:50:10|4783|4777|4783|4777|4783|4777|4783|4777|0
1731037820000|2024-11-08 03:50:20|4784.2|4778.2|4784.9|4778.9|4784.9|4778.9|4784.2|4778.2|13
1731037830000|2024-11-08 03:50:30|4784|4778|4783.9|4777.9|4784.9|4778.9|4783.9|4777.9|1
1731037840000|2024-11-08 03:50:40|4784|4778|4784|4778|4784|4778|4783.8|4777.8|0
1731037850000|2024-11-08 03:50:50|4784.4|4778.4|4784|4778|4784.4|4778.4|4784|4778|0
1731037860000|2024-11-08 03:51:00|4784.4|4778.4|4784.4|4778.4|4784.4|4778.4|4784|4778|0
1731037870000|2024-11-08 03:51:10|4784|4778|4784|4778|4784.4|4778.4|4783.8|4777.8|0
1731037880000|2024-11-08 03:51:20|4784.4|4778.4|4783.9|4777.9|4784.8|4778.8|4783.9|4777.9|0
1731037890000|2024-11-08 03:51:30|4784.8|4778.8|4784.4|4778.4|4784.8|4778.8|4784.4|4778.4|0
1731037900000|2024-11-08 03:51:40|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|4784.4|4778.4|0
1731037910000|2024-11-08 03:51:50|4784.4|4778.4|4784.4|4778.4|4784.8|4778.8|4784.4|4778.4|0
1731037920000|2024-11-08 03:52:00|4787.9|4781.9|4786.8|4780.8|4787.9|4781.9|4786.8|4780.8|5
1731037940000|2024-11-08 03:52:20|||||||||2
1731037950000|2024-11-08 03:52:30|4786.9|4780.9|4786.8|4780.8|4786.9|4780.9|4786.8|4780.8|0
1731037960000|2024-11-08 03:52:40|4786.7|4780.7|4786.8|4780.8|4786.8|4780.8|4785.9|4779.9|0
1731037970000|2024-11-08 03:52:50|4786.4|4780.4|4786.4|4780.4|4786.4|4780.4|4786.4|4780.4|0
1731037980000|2024-11-08 03:53:00|4786|4780|4785.9|4779.9|4786|4780|4785.9|4779.9|0
1731038000000|2024-11-08 03:53:20|4786.4|4780.4|4785.9|4779.9|4786.4|4780.4|4785.9|4779.9|1
1731038010000|2024-11-08 03:53:30|4786|4780|4786.4|4780.4|4786.4|4780.4|4786|4780|0
1731038020000|2024-11-08 03:53:40|4786|4780|4786|4780|4786|4780|4786|4780|0
1731038030000|2024-11-08 03:53:50|4785.9|4779.9|4786|4780|4786|4780|4785.9|4779.9|0
1731038050000|2024-11-08 03:54:10|4786.4|4780.4|4786.4|4780.4|4786.4|4780.4|4786.4|4780.4|0
1731038060000|2024-11-08 03:54:20|4786.3|4780.3|4785.8|4779.8|4786.3|4780.3|4785.4|4779.4|1
1731038080000|2024-11-08 03:54:40|4785.4|4779.4|4785.8|4779.8|4785.8|4779.8|4785.4|4779.4|0
1731038090000|2024-11-08 03:54:50|4785.4|4779.4|4784.8|4778.8|4785.4|4779.4|4784.4|4778.4|2
1731038100000|2024-11-08 03:55:00|4783.9|4777.9|4783.9|4777.9|4784.3|4778.3|4783.8|4777.8|0
1731038110000|2024-11-08 03:55:10|4783.7|4777.7|4783.3|4777.3|4783.7|4777.7|4783.3|4777.3|5
1731038120000|2024-11-08 03:55:20|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.3|4777.3|16
1731038130000|2024-11-08 03:55:30|4783.3|4777.3|4783.1|4777.1|4783.7|4777.7|4783.1|4777.1|2
1731038150000|2024-11-08 03:55:50|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|10
1731038160000|2024-11-08 03:56:00|4782.2|4776.2|4782.7|4776.7|4782.7|4776.7|4782.2|4776.2|7
1731038170000|2024-11-08 03:56:10|4782.2|4776.2|4782.6|4776.6|4782.7|4776.7|4782.2|4776.2|1
1731038180000|2024-11-08 03:56:20|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|1
1731038230000|2024-11-08 03:57:10|4783.1|4777.1|4783.1|4777.1|4783.1|4777.1|4783.1|4777.1|1
1731038240000|2024-11-08 03:57:20|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|0
1731038250000|2024-11-08 03:57:30|4782.2|4776.2|4782.6|4776.6|4782.6|4776.6|4782.2|4776.2|1
1731038260000|2024-11-08 03:57:40|4782.7|4776.7|4782.6|4776.6|4782.7|4776.7|4782.6|4776.6|5
1731038270000|2024-11-08 03:57:50|4782.1|4776.1|4782.6|4776.6|4782.6|4776.6|4782.1|4776.1|0
1731038280000|2024-11-08 03:58:00|4782.7|4776.7|4782.6|4776.6|4782.7|4776.7|4782.6|4776.6|0
1731038290000|2024-11-08 03:58:10|4782.1|4776.1|4782.7|4776.7|4782.7|4776.7|4782.1|4776.1|1
1731038320000|2024-11-08 03:58:40|4782.6|4776.6|4782.7|4776.7|4782.7|4776.7|4782.6|4776.6|1
1731038330000|2024-11-08 03:58:50|4782.3|4776.3|4782.7|4776.7|4782.7|4776.7|4782.2|4776.2|0
1731038360000|2024-11-08 03:59:20|4782.2|4776.2|4782.6|4776.6|4782.6|4776.6|4782.2|4776.2|2
1731038390000|2024-11-08 03:59:50|4782.5|4776.5|4782.6|4776.6|4782.6|4776.6|4782.1|4776.1|3
1731038400000|2024-11-08 04:00:00|||||||||1
1731038420000|2024-11-08 04:00:20|4782.1|4776.1|4782.6|4776.6|4782.6|4776.6|4782.1|4776.1|1
1731038430000|2024-11-08 04:00:30|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|1
1731038440000|2024-11-08 04:00:40|4782.6|4776.6|4782.6|4776.6|4782.6|4776.6|4782.6|4776.6|0
1731038450000|2024-11-08 04:00:50|4782.2|4776.2|4782.6|4776.6|4782.6|4776.6|4782.1|4776.1|2
1731038480000|2024-11-08 04:01:20|||||||||1
1731038490000|2024-11-08 04:01:30|||||||||1
1731038500000|2024-11-08 04:01:40|4782.2|4776.2|4782.6|4776.6|4782.6|4776.6|4782.2|4776.2|1
1731038510000|2024-11-08 04:01:50|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|0
1731038530000|2024-11-08 04:02:10|4783.1|4777.1|4782.7|4776.7|4783.1|4777.1|4782.7|4776.7|0
1731038570000|2024-11-08 04:02:50|||||||||2
1731038580000|2024-11-08 04:03:00|4783.1|4777.1|4784.7|4778.7|4784.7|4778.7|4783.1|4777.1|10
1731038590000|2024-11-08 04:03:10|4784.1|4778.1|4783.7|4777.7|4784.1|4778.1|4783.7|4777.7|2
1731038600000|2024-11-08 04:03:20|||||||||1
1731038610000|2024-11-08 04:03:30|4784.6|4778.6|4783.7|4777.7|4784.6|4778.6|4783.7|4777.7|1
1731038620000|2024-11-08 04:03:40|4784.1|4778.1|4783.7|4777.7|4784.2|4778.2|4783.7|4777.7|0
1731038650000|2024-11-08 04:04:10|4782.7|4776.7|4782.6|4776.6|4782.7|4776.7|4782.6|4776.6|2
1731038660000|2024-11-08 04:04:20|4782.7|4776.7|4782.7|4776.7|4782.8|4776.8|4782.6|4776.6|0
1731038670000|2024-11-08 04:04:30|4782.6|4776.6|4783.2|4777.2|4783.2|4777.2|4782.6|4776.6|2
1731038680000|2024-11-08 04:04:40|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|0
1731038690000|2024-11-08 04:04:50|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|0
1731038750000|2024-11-08 04:05:50|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|0
1731038760000|2024-11-08 04:06:00|4783.8|4777.8|4783.8|4777.8|4784.2|4778.2|4783.8|4777.8|0
1731038770000|2024-11-08 04:06:10|4784.2|4778.2|4783.3|4777.3|4784.2|4778.2|4783.3|4777.3|1
1731038790000|2024-11-08 04:06:30|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|1
1731038800000|2024-11-08 04:06:40|||||||||3
1731038880000|2024-11-08 04:08:00|||||||||2
1731038920000|2024-11-08 04:08:40|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|3
1731038980000|2024-11-08 04:09:40|4783.9|4777.9|4784.7|4778.7|4784.7|4778.7|4783.9|4777.9|5
1731038990000|2024-11-08 04:09:50|4784.6|4778.6|4784.6|4778.6|4784.7|4778.7|4784.6|4778.6|2
1731039000000|2024-11-08 04:10:00|4784.1|4778.1|4783.6|4777.6|4784.6|4778.6|4783.6|4777.6|1
1731039010000|2024-11-08 04:10:10|4783.1|4777.1|4783.1|4777.1|4783.1|4777.1|4783.1|4777.1|8
1731039030000|2024-11-08 04:10:30|4782.7|4776.7|4782.2|4776.2|4782.7|4776.7|4782.2|4776.2|1
1731039070000|2024-11-08 04:11:10|4782.6|4776.6|4782.2|4776.2|4782.6|4776.6|4782.2|4776.2|1
1731039080000|2024-11-08 04:11:20|4782.1|4776.1|4782.2|4776.2|4782.2|4776.2|4782.1|4776.1|4
1731039110000|2024-11-08 04:11:50|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|3
1731039120000|2024-11-08 04:12:00|4782.3|4776.3|4782.7|4776.7|4782.7|4776.7|4782.3|4776.3|1
1731039140000|2024-11-08 04:12:20|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|1
1731039150000|2024-11-08 04:12:30|4782.6|4776.6|4782.7|4776.7|4782.7|4776.7|4782.6|4776.6|0
1731039170000|2024-11-08 04:12:50|4783.1|4777.1|4782.7|4776.7|4783.1|4777.1|4782.7|4776.7|0
1731039200000|2024-11-08 04:13:20|4783.1|4777.1|4783.6|4777.6|4783.6|4777.6|4782.7|4776.7|1
1731039210000|2024-11-08 04:13:30|4783.7|4777.7|4784.2|4778.2|4784.2|4778.2|4783.7|4777.7|0
1731039220000|2024-11-08 04:13:40|4784.6|4778.6|4784.6|4778.6|4784.6|4778.6|4784.6|4778.6|0
1731039230000|2024-11-08 04:13:50|4784.7|4778.7|4784.6|4778.6|4784.7|4778.7|4784.2|4778.2|2
1731039240000|2024-11-08 04:14:00|||||||||2
1731039250000|2024-11-08 04:14:10|4785|4779|4784.7|4778.7|4785.1|4779.1|4784.7|4778.7|1
1731039260000|2024-11-08 04:14:20|4785.1|4779.1|4784.7|4778.7|4785.1|4779.1|4784.7|4778.7|1
1731039270000|2024-11-08 04:14:30|4785.1|4779.1|4785.1|4779.1|4785.1|4779.1|4785.1|4779.1|3
1731039280000|2024-11-08 04:14:40|4784.7|4778.7|4784.6|4778.6|4784.7|4778.7|4784.6|4778.6|1
1731039290000|2024-11-08 04:14:50|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|0
1731039310000|2024-11-08 04:15:10|4785.1|4779.1|4784.7|4778.7|4785.1|4779.1|4784.7|4778.7|3
1731039330000|2024-11-08 04:15:30|||||||||1
1731039350000|2024-11-08 04:15:50|4784.6|4778.6|4784.7|4778.7|4784.7|4778.7|4784.6|4778.6|1
1731039370000|2024-11-08 04:16:10|||||||||3
1731039440000|2024-11-08 04:17:20|||||||||1
1731039480000|2024-11-08 04:18:00|||||||||3
1731039500000|2024-11-08 04:18:20|||||||||15
1731039530000|2024-11-08 04:18:50|4784.6|4778.6|4784.6|4778.6|4784.6|4778.6|4784.6|4778.6|0
1731039540000|2024-11-08 04:19:00|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|0
1731039580000|2024-11-08 04:19:40|||||||||1
1731039590000|2024-11-08 04:19:50|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|3
1731039600000|2024-11-08 04:20:00|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|3
1731039610000|2024-11-08 04:20:10|4784.6|4778.6|4784.2|4778.2|4784.6|4778.6|4784.2|4778.2|4
1731039620000|2024-11-08 04:20:20|4783.8|4777.8|4783.6|4777.6|4784.2|4778.2|4783.6|4777.6|7
1731039630000|2024-11-08 04:20:30|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|0
1731039680000|2024-11-08 04:21:20|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|2
1731039690000|2024-11-08 04:21:30|||||||||1
1731039700000|2024-11-08 04:21:40|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|0
1731039710000|2024-11-08 04:21:50|||||||||2
1731039770000|2024-11-08 04:22:50|4783.1|4777.1|4782.7|4776.7|4783.1|4777.1|4782.7|4776.7|0
1731039780000|2024-11-08 04:23:00|4782.3|4776.3|4782.7|4776.7|4782.7|4776.7|4782.3|4776.3|0
1731039800000|2024-11-08 04:23:20|4782.3|4776.3|4782.7|4776.7|4782.7|4776.7|4782.3|4776.3|0
1731039820000|2024-11-08 04:23:40|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|5
1731039830000|2024-11-08 04:23:50|4782.1|4776.1|4782.1|4776.1|4782.1|4776.1|4782.1|4776.1|0
1731039840000|2024-11-08 04:24:00|4780.2|4774.2|4780.2|4774.2|4780.2|4774.2|4780.2|4774.2|1
1731039900000|2024-11-08 04:25:00|||||||||5
1731039910000|2024-11-08 04:25:10|4780.7|4774.7|4780.7|4774.7|4780.7|4774.7|4780.7|4774.7|0
1731039920000|2024-11-08 04:25:20|4780.8|4774.8|4781.7|4775.7|4781.7|4775.7|4780.8|4774.8|0
1731039940000|2024-11-08 04:25:40|4781.2|4775.2|4781.6|4775.6|4781.7|4775.7|4781.2|4775.2|1
1731039950000|2024-11-08 04:25:50|4781.2|4775.2|4781.2|4775.2|4781.2|4775.2|4781.2|4775.2|0
1731039960000|2024-11-08 04:26:00|4781.6|4775.6|4781.6|4775.6|4781.6|4775.6|4781.1|4775.1|1
1731039970000|2024-11-08 04:26:10|4781.7|4775.7|4781.7|4775.7|4781.7|4775.7|4781.6|4775.6|0
1731039980000|2024-11-08 04:26:20|4781.6|4775.6|4782.8|4776.8|4783.2|4777.2|4781.6|4775.6|3
1731040060000|2024-11-08 04:27:40|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.2|4777.2|1
1731040070000|2024-11-08 04:27:50|4783.6|4777.6|4783.2|4777.2|4783.6|4777.6|4783.2|4777.2|1
1731040080000|2024-11-08 04:28:00|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|0
1731040090000|2024-11-08 04:28:10|4783.6|4777.6|4783.7|4777.7|4783.7|4777.7|4783.6|4777.6|0
1731040110000|2024-11-08 04:28:30|4783.6|4777.6|4784.6|4778.6|4784.7|4778.7|4783.6|4777.6|3
1731040120000|2024-11-08 04:28:40|4784.5|4778.5|4783.7|4777.7|4784.5|4778.5|4783.7|4777.7|0
1731040140000|2024-11-08 04:29:00|4784.1|4778.1|4784.1|4778.1|4784.1|4778.1|4784.1|4778.1|2
1731040150000|2024-11-08 04:29:10|4783.7|4777.7|4784.1|4778.1|4784.1|4778.1|4783.7|4777.7|0
1731040180000|2024-11-08 04:29:40|4783.7|4777.7|4783.7|4777.7|4784.1|4778.1|4783.7|4777.7|0
1731040190000|2024-11-08 04:29:50|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|1
1731040240000|2024-11-08 04:30:40|4783.2|4777.2|4784.2|4778.2|4784.2|4778.2|4783.2|4777.2|15
1731040250000|2024-11-08 04:30:50|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|0
1731040260000|2024-11-08 04:31:00|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|0
1731040270000|2024-11-08 04:31:10|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|0
1731040290000|2024-11-08 04:31:30|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|0
1731040320000|2024-11-08 04:32:00|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|0
1731040340000|2024-11-08 04:32:20|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|4783.8|4777.8|0
1731040370000|2024-11-08 04:32:50|||||||||2
1731040430000|2024-11-08 04:33:50|4784.1|4778.1|4783.3|4777.3|4784.1|4778.1|4783.3|4777.3|4
1731040440000|2024-11-08 04:34:00|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|0
1731040470000|2024-11-08 04:34:30|||||||||1
1731040490000|2024-11-08 04:34:50|||||||||16
1731040530000|2024-11-08 04:35:30|4784.1|4778.1|4784.3|4778.3|4784.3|4778.3|4784.1|4778.1|3
1731040560000|2024-11-08 04:36:00|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|0
1731040590000|2024-11-08 04:36:30|||||||||1
1731040610000|2024-11-08 04:36:50|4784.3|4778.3|4784.3|4778.3|4784.3|4778.3|4784.3|4778.3|0
1731040650000|2024-11-08 04:37:30|4784.7|4778.7|4785.1|4779.1|4785.1|4779.1|4784.7|4778.7|5
1731040660000|2024-11-08 04:37:40|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|1
1731040680000|2024-11-08 04:38:00|4785.1|4779.1|4787.2|4781.2|4787.2|4781.2|4784.7|4778.7|3
1731040690000|2024-11-08 04:38:10|4788.6|4782.6|4788.6|4782.6|4788.6|4782.6|4788.2|4782.2|2
1731040710000|2024-11-08 04:38:30|4788.7|4782.7|4789.2|4783.2|4789.6|4783.6|4788.7|4782.7|1
1731040720000|2024-11-08 04:38:40|4789.6|4783.6|4790.2|4784.2|4790.2|4784.2|4789.2|4783.2|5
1731040730000|2024-11-08 04:38:50|4790.1|4784.1|4789.7|4783.7|4790.1|4784.1|4789.7|4783.7|1
1731040740000|2024-11-08 04:39:00|4789.8|4783.8|4790.2|4784.2|4790.2|4784.2|4789.8|4783.8|6
1731040750000|2024-11-08 04:39:10|4790.6|4784.6|4790.2|4784.2|4790.6|4784.6|4790.2|4784.2|0
1731040770000|2024-11-08 04:39:30|4791|4785|4791.3|4785.3|4791.3|4785.3|4791|4785|9
1731040780000|2024-11-08 04:39:40|4790.9|4784.9|4790.9|4784.9|4790.9|4784.9|4790.9|4784.9|8
1731040790000|2024-11-08 04:39:50|||||||||1
1731040820000|2024-11-08 04:40:20|4790|4784|4789.9|4783.9|4790|4784|4789.9|4783.9|6
1731040840000|2024-11-08 04:40:40|4789.3|4783.3|4789.8|4783.8|4789.8|4783.8|4788.9|4782.9|2
1731040880000|2024-11-08 04:41:20|4789|4783|4788.9|4782.9|4789|4783|4788.9|4782.9|1
1731040920000|2024-11-08 04:42:00|||||||||1
1731040930000|2024-11-08 04:42:10|4787.4|4781.4|4787.4|4781.4|4787.4|4781.4|4787.4|4781.4|48
1731040960000|2024-11-08 04:42:40|4787.5|4781.5|4787.4|4781.4|4787.5|4781.5|4787.4|4781.4|1
1731040980000|2024-11-08 04:43:00|4787.8|4781.8|4787.8|4781.8|4787.8|4781.8|4787.8|4781.8|0
1731040990000|2024-11-08 04:43:10|4787.4|4781.4|4787.4|4781.4|4787.4|4781.4|4787.4|4781.4|0
1731041020000|2024-11-08 04:43:40|4786.9|4780.9|4786.9|4780.9|4786.9|4780.9|4786.9|4780.9|2
1731041070000|2024-11-08 04:44:30|4788.4|4782.4|4788.4|4782.4|4788.4|4782.4|4788.4|4782.4|5
1731041100000|2024-11-08 04:45:00|4788.8|4782.8|4788.8|4782.8|4788.8|4782.8|4788.8|4782.8|0
1731041130000|2024-11-08 04:45:30|4788.4|4782.4|4788.4|4782.4|4788.4|4782.4|4788.4|4782.4|0
1731041150000|2024-11-08 04:45:50|4787.9|4781.9|4787.9|4781.9|4787.9|4781.9|4787.9|4781.9|3
1731041230000|2024-11-08 04:47:10|4788.3|4782.3|4788.8|4782.8|4788.8|4782.8|4788.3|4782.3|1
1731041240000|2024-11-08 04:47:20|||||||||1
1731041270000|2024-11-08 04:47:50|4787.9|4781.9|4787.9|4781.9|4787.9|4781.9|4787.9|4781.9|1
1731041290000|2024-11-08 04:48:10|4786.8|4780.8|4786.8|4780.8|4786.9|4780.9|4786.8|4780.8|1
1731041330000|2024-11-08 04:48:50|4786.4|4780.4|4786.8|4780.8|4786.8|4780.8|4786.4|4780.4|1
1731041340000|2024-11-08 04:49:00|4785.8|4779.8|4785.8|4779.8|4785.8|4779.8|4785.8|4779.8|1
1731041350000|2024-11-08 04:49:10|4785.9|4779.9|4785.8|4779.8|4785.9|4779.9|4785.8|4779.8|0
1731041460000|2024-11-08 04:51:00|4785.7|4779.7|4787.3|4781.3|4787.4|4781.4|4785.7|4779.7|9
1731041470000|2024-11-08 04:51:10|4786.9|4780.9|4786.9|4780.9|4786.9|4780.9|4786.9|4780.9|0
1731041510000|2024-11-08 04:51:50|4786.8|4780.8|4786.8|4780.8|4786.8|4780.8|4786.8|4780.8|0
1731041540000|2024-11-08 04:52:20|4786.9|4780.9|4786.8|4780.8|4786.9|4780.9|4786.8|4780.8|1
1731041640000|2024-11-08 04:54:00|||||||||1
1731041660000|2024-11-08 04:54:20|4786.3|4780.3|4786.3|4780.3|4786.3|4780.3|4786.3|4780.3|2
1731041680000|2024-11-08 04:54:40|||||||||1
1731041700000|2024-11-08 04:55:00|||||||||1
1731041720000|2024-11-08 04:55:20|||||||||1
1731041750000|2024-11-08 04:55:50|4785.9|4779.9|4785.8|4779.8|4785.9|4779.9|4785.8|4779.8|0
1731041770000|2024-11-08 04:56:10|4785.7|4779.7|4785.3|4779.3|4785.7|4779.7|4785.3|4779.3|0
1731041790000|2024-11-08 04:56:30|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|0
1731041800000|2024-11-08 04:56:40|4784.4|4778.4|4784.8|4778.8|4784.8|4778.8|4783.7|4777.7|12
1731041860000|2024-11-08 04:57:40|||||||||1
1731041870000|2024-11-08 04:57:50|4785.2|4779.2|4785.2|4779.2|4785.2|4779.2|4785.2|4779.2|0
1731041890000|2024-11-08 04:58:10|4784.8|4778.8|4785.2|4779.2|4785.2|4779.2|4784.8|4778.8|0
1731041900000|2024-11-08 04:58:20|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|0
1731041920000|2024-11-08 04:58:40|||||||||4
1731041980000|2024-11-08 04:59:40|||||||||1
1731042000000|2024-11-08 05:00:00|4784.9|4778.9|4784.8|4778.8|4784.9|4778.9|4784.8|4778.8|2
1731042020000|2024-11-08 05:00:20|4784.9|4778.9|4785.4|4779.4|4785.4|4779.4|4784.9|4778.9|4
1731042030000|2024-11-08 05:00:30|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|0
1731042050000|2024-11-08 05:00:50|4784.3|4778.3|4784.3|4778.3|4784.3|4778.3|4783.9|4777.9|2
1731042060000|2024-11-08 05:01:00|4784.7|4778.7|4784.8|4778.8|4784.8|4778.8|4784.7|4778.7|1
1731042090000|2024-11-08 05:01:30|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|4784.9|4778.9|1
1731042110000|2024-11-08 05:01:50|4785.3|4779.3|4784.9|4778.9|4785.3|4779.3|4784.9|4778.9|1
1731042140000|2024-11-08 05:02:20|4784.3|4778.3|4783.7|4777.7|4784.7|4778.7|4783.7|4777.7|5
1731042160000|2024-11-08 05:02:40|4783.8|4777.8|4783.8|4777.8|4784.2|4778.2|4783.8|4777.8|2
1731042170000|2024-11-08 05:02:50|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|1
1731042180000|2024-11-08 05:03:00|4783.8|4777.8|4783.2|4777.2|4783.8|4777.8|4783.2|4777.2|1
1731042190000|2024-11-08 05:03:10|4783.3|4777.3|4783.3|4777.3|4783.3|4777.3|4783.3|4777.3|0
1731042200000|2024-11-08 05:03:20|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|1
1731042230000|2024-11-08 05:03:50|4783.1|4777.1|4783.1|4777.1|4783.1|4777.1|4783.1|4777.1|2
1731042240000|2024-11-08 05:04:00|4783.3|4777.3|4783.7|4777.7|4783.7|4777.7|4783.3|4777.3|1
1731042250000|2024-11-08 05:04:10|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|0
1731042260000|2024-11-08 05:04:20|4783.7|4777.7|4783.8|4777.8|4783.8|4777.8|4783.7|4777.7|0
1731042280000|2024-11-08 05:04:40|4784.6|4778.6|4783.8|4777.8|4784.6|4778.6|4783.8|4777.8|0
1731042300000|2024-11-08 05:05:00|4784.2|4778.2|4784.7|4778.7|4784.7|4778.7|4784.2|4778.2|3
1731042310000|2024-11-08 05:05:10|4784.3|4778.3|4784.7|4778.7|4784.7|4778.7|4784.3|4778.3|0
1731042320000|2024-11-08 05:05:20|4784.3|4778.3|4784.7|4778.7|4784.7|4778.7|4784.3|4778.3|0
1731042330000|2024-11-08 05:05:30|4784.3|4778.3|4784.2|4778.2|4784.3|4778.3|4784.2|4778.2|1
1731042370000|2024-11-08 05:06:10|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|4783.8|4777.8|2
1731042390000|2024-11-08 05:06:30|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|4784.2|4778.2|0
1731042400000|2024-11-08 05:06:40|4784.1|4778.1|4783.6|4777.6|4784.1|4778.1|4783.6|4777.6|1
1731042430000|2024-11-08 05:07:10|4783.5|4777.5|4782.8|4776.8|4783.5|4777.5|4782.8|4776.8|3
1731042440000|2024-11-08 05:07:20|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|1
1731042450000|2024-11-08 05:07:30|4782.6|4776.6|4782.6|4776.6|4782.6|4776.6|4782.6|4776.6|1
1731042480000|2024-11-08 05:08:00|4782.7|4776.7|4782.6|4776.6|4782.7|4776.7|4782.6|4776.6|3
1731042490000|2024-11-08 05:08:10|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|1
1731042550000|2024-11-08 05:09:10|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|4782.6|4776.6|1
1731042560000|2024-11-08 05:09:20|4782.6|4776.6|4782.6|4776.6|4782.7|4776.7|4782.6|4776.6|0
1731042580000|2024-11-08 05:09:40|||||||||2
1731042590000|2024-11-08 05:09:50|4782.7|4776.7|4782.6|4776.6|4782.7|4776.7|4782.6|4776.6|1
1731042600000|2024-11-08 05:10:00|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|2
1731042650000|2024-11-08 05:10:50|4782.6|4776.6|4782.6|4776.6|4782.6|4776.6|4782.6|4776.6|1
1731042660000|2024-11-08 05:11:00|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|4782.7|4776.7|1
1731042670000|2024-11-08 05:11:10|||||||||2
1731042680000|2024-11-08 05:11:20|4782.8|4776.8|4783.6|4777.6|4783.6|4777.6|4782.8|4776.8|2
1731042720000|2024-11-08 05:12:00|4784.6|4778.6|4784.2|4778.2|4784.6|4778.6|4784.2|4778.2|1
1731042740000|2024-11-08 05:12:20|4784.6|4778.6|4784.2|4778.2|4784.6|4778.6|4784.2|4778.2|0
1731042750000|2024-11-08 05:12:30|4784.1|4778.1|4783.7|4777.7|4784.1|4778.1|4783.7|4777.7|1
1731042770000|2024-11-08 05:12:50|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|0
1731042780000|2024-11-08 05:13:00|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|0
1731042790000|2024-11-08 05:13:10|4783.1|4777.1|4783.1|4777.1|4783.1|4777.1|4783.1|4777.1|1
1731042800000|2024-11-08 05:13:20|4783.5|4777.5|4783.1|4777.1|4783.5|4777.5|4783.1|4777.1|1
1731042810000|2024-11-08 05:13:30|||||||||1
1731042840000|2024-11-08 05:14:00|4783.5|4777.5|4783.1|4777.1|4783.5|4777.5|4783.1|4777.1|1
1731042860000|2024-11-08 05:14:20|4782.6|4776.6|4782.1|4776.1|4782.6|4776.6|4782.1|4776.1|3
1731042890000|2024-11-08 05:14:50|4782.6|4776.6|4782.6|4776.6|4782.6|4776.6|4782.6|4776.6|7
1731042920000|2024-11-08 05:15:20|4783.1|4777.1|4783.6|4777.6|4783.6|4777.6|4783.1|4777.1|0
1731042960000|2024-11-08 05:16:00|||||||||1
1731042980000|2024-11-08 05:16:20|4783.1|4777.1|4783.6|4777.6|4783.6|4777.6|4783.1|4777.1|1
1731043020000|2024-11-08 05:17:00|||||||||1
1731043060000|2024-11-08 05:17:40|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|0
1731043070000|2024-11-08 05:17:50|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|3
1731043130000|2024-11-08 05:18:50|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|3
1731043140000|2024-11-08 05:19:00|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|0
1731043150000|2024-11-08 05:19:10|4783.2|4777.2|4783.6|4777.6|4783.6|4777.6|4783.2|4777.2|0
1731043180000|2024-11-08 05:19:40|4784.1|4778.1|4784.1|4778.1|4784.1|4778.1|4784.1|4778.1|1
1731043190000|2024-11-08 05:19:50|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|2
1731043200000|2024-11-08 05:20:00|4784.1|4778.1|4783.7|4777.7|4784.1|4778.1|4783.7|4777.7|0
1731043210000|2024-11-08 05:20:10|4784.1|4778.1|4784.2|4778.2|4784.6|4778.6|4783.7|4777.7|2
1731043220000|2024-11-08 05:20:20|4784.6|4778.6|4784.2|4778.2|4784.6|4778.6|4784.1|4778.1|0
1731043240000|2024-11-08 05:20:40|4784.1|4778.1|4784.2|4778.2|4784.2|4778.2|4784.1|4778.1|0
1731043250000|2024-11-08 05:20:50|||||||||2
1731043270000|2024-11-08 05:21:10|4784.6|4778.6|4784.6|4778.6|4784.6|4778.6|4784.6|4778.6|3
1731043300000|2024-11-08 05:21:40|4783.8|4777.8|4784.6|4778.6|4784.6|4778.6|4783.8|4777.8|0
1731043320000|2024-11-08 05:22:00|4784.2|4778.2|4784.7|4778.7|4784.7|4778.7|4784.2|4778.2|0
1731043360000|2024-11-08 05:22:40|4785.3|4779.3|4785.3|4779.3|4785.3|4779.3|4785.3|4779.3|4
1731043380000|2024-11-08 05:23:00|4785.7|4779.7|4784.3|4778.3|4785.7|4779.7|4784.3|4778.3|4
1731043410000|2024-11-08 05:23:30|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4783.7|4777.7|4
1731043440000|2024-11-08 05:24:00|||||||||1
1731043450000|2024-11-08 05:24:10|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|4783.2|4777.2|3
1731043460000|2024-11-08 05:24:20|4783.6|4777.6|4783.7|4777.7|4783.7|4777.7|4783.6|4777.6|0
1731043480000|2024-11-08 05:24:40|||||||||2
1731043490000|2024-11-08 05:24:50|4783.6|4777.6|4783.6|4777.6|4783.6|4777.6|4783.5|4777.5|1
1731043500000|2024-11-08 05:25:00|||||||||1
1731043560000|2024-11-08 05:26:00|4783.7|4777.7|4784.6|4778.6|4784.6|4778.6|4783.7|4777.7|1
1731043570000|2024-11-08 05:26:10|4784.2|4778.2|4784.6|4778.6|4784.6|4778.6|4784.2|4778.2|0
1731043590000|2024-11-08 05:26:30|4784.2|4778.2|4784.6|4778.6|4784.6|4778.6|4784.2|4778.2|0
1731043600000|2024-11-08 05:26:40|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|4784.7|4778.7|1
1731043630000|2024-11-08 05:27:10|||||||||2
1731043680000|2024-11-08 05:28:00|||||||||1
1731043710000|2024-11-08 05:28:30|||||||||1
1731043730000|2024-11-08 05:28:50|4785.6|4779.6|4785.7|4779.7|4785.7|4779.7|4785.6|4779.6|4
1731043740000|2024-11-08 05:29:00|4785.8|4779.8|4785.7|4779.7|4785.8|4779.8|4785.7|4779.7|4
1731043770000|2024-11-08 05:29:30|4784.9|4778.9|4784.7|4778.7|4784.9|4778.9|4783.7|4777.7|9
1731043780000|2024-11-08 05:29:40|4784.6|4778.6|4784.2|4778.2|4784.6|4778.6|4784.2|4778.2|0
1731043790000|2024-11-08 05:29:50|4784.6|4778.6|4783.7|4777.7|4784.6|4778.6|4783.7|4777.7|1
1731043800000|2024-11-08 05:30:00|4784.1|4778.1|4780.6|4774.6|4784.6|4778.6|4779.7|4773.7|6
1731043810000|2024-11-08 05:30:10|4780.5|4774.5|4780.1|4774.1|4780.7|4774.7|4779.7|4773.7|2
1731043820000|2024-11-08 05:30:20|4779.7|4773.7|4779.7|4773.7|4780.6|4774.6|4779.3|4773.3|14
1731043830000|2024-11-08 05:30:30|4780.6|4774.6|4780.6|4774.6|4780.7|4774.7|4780.6|4774.6|1
1731043840000|2024-11-08 05:30:40|4780.7|4774.7|4781.8|4775.8|4781.8|4775.8|4780.6|4774.6|0
1731043850000|2024-11-08 05:30:50|4782.2|4776.2|4782.2|4776.2|4782.2|4776.2|4781.7|4775.7|0
1731043860000|2024-11-08 05:31:00|4781.8|4775.8|4783.6|4777.6|4783.6|4777.6|4781.8|4775.8|0
1731043870000|2024-11-08 05:31:10|4783.7|4777.7|4783.7|4777.7|4784.1|4778.1|4783.6|4777.6|1
1731043880000|2024-11-08 05:31:20|4784.1|4778.1|4783.7|4777.7|4784.1|4778.1|4781.7|4775.7|2
1731043890000|2024-11-08 05:31:30|4783.2|4777.2|4783.7|4777.7|4784.6|4778.6|4783.2|4777.2|2
1731043900000|2024-11-08 05:31:40|4784.2|4778.2|4784.6|4778.6|4784.6|4778.6|4783.7|4777.7|0
1731043910000|2024-11-08 05:31:50|4784.2|4778.2|4784.6|4778.6|4784.6|4778.6|4783.2|4777.2|3
1731043920000|2024-11-08 05:32:00|4784.2|4778.2|4784.2|4778.2|4784.6|4778.6|4783.7|4777.7|0
1731043930000|2024-11-08 05:32:10|4783.8|4777.8|4783.8|4777.8|4784.2|4778.2|4783.8|4777.8|0
1731043940000|2024-11-08 05:32:20|4784.2|4778.2|4781.8|4775.8|4784.2|4778.2|4781.7|4775.7|3
1731043950000|2024-11-08 05:32:30|4781.7|4775.7|4782.8|4776.8|4782.8|4776.8|4781.7|4775.7|2
1731043960000|2024-11-08 05:32:40|4782.7|4776.7|4783.2|4777.2|4783.6|4777.6|4782.7|4776.7|0
1731043970000|2024-11-08 05:32:50|4783.6|4777.6|4783.2|4777.2|4783.8|4777.8|4783.2|4777.2|2
1731043980000|2024-11-08 05:33:00|4782.7|4776.7|4780.7|4774.7|4784.2|4778.2|4780.7|4774.7|5
1731043990000|2024-11-08 05:33:10|4780.6|4774.6|4779.3|4773.3|4780.7|4774.7|4779.3|4773.3|3
1731044000000|2024-11-08 05:33:20|4779.7|4773.7|4780.6|4774.6|4780.7|4774.7|4779.7|4773.7|9
1731044010000|2024-11-08 05:33:30|4780.5|4774.5|4780.6|4774.6|4780.7|4774.7|4779.7|4773.7|1
1731044020000|2024-11-08 05:33:40|4779.7|4773.7|4780.6|4774.6|4780.6|4774.6|4779.7|4773.7|0
1731044030000|2024-11-08 05:33:50|4780.7|4774.7|4781.6|4775.6|4781.6|4775.6|4780.7|4774.7|0
1731044040000|2024-11-08 05:34:00|4781.8|4775.8|4781.6|4775.6|4782.2|4776.2|4781.2|4775.2|0
1731044050000|2024-11-08 05:34:10|4781.5|4775.5|4780.8|4774.8|4781.6|4775.6|4780.1|4774.1|5
1731044060000|2024-11-08 05:34:20|4780.2|4774.2|4780.6|4774.6|4780.7|4774.7|4780.2|4774.2|2
1731044070000|2024-11-08 05:34:30|4780.2|4774.2|4780.7|4774.7|4780.7|4774.7|4780.2|4774.2|0
1731044080000|2024-11-08 05:34:40|4780.6|4774.6|4782.2|4776.2|4782.2|4776.2|4780.6|4774.6|2
1731044090000|2024-11-08 05:34:50|4782.6|4776.6|4781.7|4775.7|4782.6|4776.6|4781.7|4775.7|0
1731044100000|2024-11-08 05:35:00|4782.6|4776.6|4781.6|4775.6|4782.6|4776.6|4781.2|4775.2|3
1731044110000|2024-11-08 05:35:10|4781.2|4775.2|4781.2|4775.2|4781.6|4775.6|4781.2|4775.2|0
1731044120000|2024-11-08 05:35:20|4781.6|4775.6|4781.2|4775.2|4782.6|4776.6|4780.6|4774.6|0
1731044130000|2024-11-08 05:35:30|4780.8|4774.8|4780.6|4774.6|4780.8|4774.8|4779.3|4773.3|9
1731044140000|2024-11-08 05:35:40|4780.2|4774.2|4779.7|4773.7|4780.2|4774.2|4779.3|4773.3|12
1731044150000|2024-11-08 05:35:50|4779.3|4773.3|4779.3|4773.3|4779.8|4773.8|4779.3|4773.3|7
1731044160000|2024-11-08 05:36:00|4779.7|4773.7|4775.8|4769.8|4779.7|4773.7|4775.8|4769.8|23
1731044170000|2024-11-08 05:36:10|4776.2|4770.2|4776.2|4770.2|4776.8|4770.8|4775.8|4769.8|1
1731044180000|2024-11-08 05:36:20|4775.8|4769.8|4776.2|4770.2|4776.2|4770.2|4775.6|4769.6|4
1731044190000|2024-11-08 05:36:30|4775.8|4769.8|4776.3|4770.3|4776.8|4770.8|4775.8|4769.8|1
1731044200000|2024-11-08 05:36:40|4776.7|4770.7|4775.7|4769.7|4776.7|4770.7|4774.8|4768.8|1
1731044210000|2024-11-08 05:36:50|4775.8|4769.8|4776.6|4770.6|4776.7|4770.7|4775.3|4769.3|6
1731044220000|2024-11-08 05:37:00|4775.8|4769.8|4775.8|4769.8|4776.2|4770.2|4775.3|4769.3|3
1731044230000|2024-11-08 05:37:10|4775.7|4769.7|4775.3|4769.3|4775.8|4769.8|4775.3|4769.3|0
1731044240000|2024-11-08 05:37:20|4774.8|4768.8|4776.3|4770.3|4776.3|4770.3|4774.8|4768.8|4
1731044250000|2024-11-08 05:37:30|4776.7|4770.7|4777.7|4771.7|4777.7|4771.7|4776.3|4770.3|0
1731044260000|2024-11-08 05:37:40|4777.8|4771.8|4778.3|4772.3|4778.7|4772.7|4777.7|4771.7|2
1731044270000|2024-11-08 05:37:50|4777.8|4771.8|4777.8|4771.8|4778.2|4772.2|4777.8|4771.8|1
1731044280000|2024-11-08 05:38:00|4777.4|4771.4|4776.3|4770.3|4777.4|4771.4|4776.3|4770.3|2
1731044290000|2024-11-08 05:38:10|4776.7|4770.7|4776.8|4770.8|4776.8|4770.8|4776.3|4770.3|0
1731044300000|2024-11-08 05:38:20|4776.4|4770.4|4777.8|4771.8|4777.8|4771.8|4776.3|4770.3|0
1731044310000|2024-11-08 05:38:30|4777.3|4771.3|4776.2|4770.2|4777.8|4771.8|4776.2|4770.2|2
1731044320000|2024-11-08 05:38:40|4775.8|4769.8|4776.7|4770.7|4776.7|4770.7|4775.8|4769.8|0
1731044330000|2024-11-08 05:38:50|4777.3|4771.3|4777.2|4771.2|4777.7|4771.7|4777.2|4771.2|2
1731044340000|2024-11-08 05:39:00|4776.8|4770.8|4776.2|4770.2|4777.2|4771.2|4775.8|4769.8|1
1731044350000|2024-11-08 05:39:10|4776.6|4770.6|4777.8|4771.8|4777.8|4771.8|4776.6|4770.6|2
1731044360000|2024-11-08 05:39:20|4777.9|4771.9|4778.7|4772.7|4778.7|4772.7|4777.9|4771.9|0
1731044370000|2024-11-08 05:39:30|4778.8|4772.8|4779.8|4773.8|4779.8|4773.8|4778.8|4772.8|2
1731044380000|2024-11-08 05:39:40|4779.7|4773.7|4779.8|4773.8|4779.8|4773.8|4778.7|4772.7|0
1731044390000|2024-11-08 05:39:50|4780.3|4774.3|4780.2|4774.2|4780.8|4774.8|4779.8|4773.8|1
1731044400000|2024-11-08 05:40:00|4779.8|4773.8|4779.8|4773.8|4779.8|4773.8|4778.9|4772.9|0
1731044410000|2024-11-08 05:40:10|4780.2|4774.2|4779.8|4773.8|4780.6|4774.6|4779.8|4773.8|0
1731044420000|2024-11-08 05:40:20|4780.2|4774.2|4780.6|4774.6|4780.7|4774.7|4780.2|4774.2|0
1731044430000|2024-11-08 05:40:30|4781.8|4775.8|4782.8|4776.8|4782.8|4776.8|4781.8|4775.8|1
1731044440000|2024-11-08 05:40:40|4782.7|4776.7|4783.4|4777.4|4783.8|4777.8|4782.7|4776.7|1
1731044450000|2024-11-08 05:40:50|4783.8|4777.8|4785.7|4779.7|4785.7|4779.7|4783.8|4777.8|1
1731044460000|2024-11-08 05:41:00|4784.8|4778.8|4784.3|4778.3|4785.3|4779.3|4784.3|4778.3|6
1731044470000|2024-11-08 05:41:10|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|4784.3|4778.3|0
1731044480000|2024-11-08 05:41:20|4784.9|4778.9|4785.7|4779.7|4785.7|4779.7|4784.9|4778.9|0
1731044490000|2024-11-08 05:41:30|4785.3|4779.3|4786.8|4780.8|4786.8|4780.8|4785.3|4779.3|2
1731044500000|2024-11-08 05:41:40|4786.7|4780.7|4789.4|4783.4|4789.8|4783.8|4786.7|4780.7|6
1731044510000|2024-11-08 05:41:50|4789|4783|4790.3|4784.3|4790.3|4784.3|4789|4783|1
1731044520000|2024-11-08 05:42:00|4789.9|4783.9|4789.4|4783.4|4790.3|4784.3|4789.4|4783.4|6
1731044530000|2024-11-08 05:42:10|4789.5|4783.5|4789.9|4783.9|4789.9|4783.9|4789.5|4783.5|1
1731044540000|2024-11-08 05:42:20|4790.8|4784.8|4790.8|4784.8|4790.9|4784.9|4790.8|4784.8|3
1731044550000|2024-11-08 05:42:30|4790.4|4784.4|4791.4|4785.4|4791.4|4785.4|4790.4|4784.4|1
1731044560000|2024-11-08 05:42:40|4791.3|4785.3|4790.8|4784.8|4791.4|4785.4|4790.8|4784.8|1
1731044580000|2024-11-08 05:43:00|4790.4|4784.4|4790.8|4784.8|4790.8|4784.8|4790.4|4784.4|0
1731044590000|2024-11-08 05:43:10|4790.4|4784.4|4790.8|4784.8|4790.8|4784.8|4789.9|4783.9|0
1731044600000|2024-11-08 05:43:20|4790.4|4784.4|4790.4|4784.4|4790.8|4784.8|4790.4|4784.4|0
1731044610000|2024-11-08 05:43:30|4790.9|4784.9|4790.9|4784.9|4791.8|4785.8|4790.9|4784.9|0
1731044620000|2024-11-08 05:43:40|||||||||1
1731044630000|2024-11-08 05:43:50|4791.4|4785.4|4791.9|4785.9|4792.3|4786.3|4791|4785|4
1731044640000|2024-11-08 05:44:00|4791.8|4785.8|4789.9|4783.9|4791.8|4785.8|4789.9|4783.9|4
1731044650000|2024-11-08 05:44:10|4790.3|4784.3|4790.8|4784.8|4790.8|4784.8|4790.3|4784.3|5
1731044660000|2024-11-08 05:44:20|||||||||1
1731044670000|2024-11-08 05:44:30|4790.9|4784.9|4790.8|4784.8|4790.9|4784.9|4790.8|4784.8|0
1731044680000|2024-11-08 05:44:40|4790.9|4784.9|4791.3|4785.3|4791.3|4785.3|4790.9|4784.9|0
1731044690000|2024-11-08 05:44:50|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|0
1731044700000|2024-11-08 05:45:00|4790.4|4784.4|4788.9|4782.9|4790.4|4784.4|4788.9|4782.9|2
1731044710000|2024-11-08 05:45:10|||||||||7
1731044720000|2024-11-08 05:45:20|4789.8|4783.8|4789.4|4783.4|4789.8|4783.8|4789.4|4783.4|0
1731044730000|2024-11-08 05:45:30|4789.3|4783.3|4789.4|4783.4|4789.4|4783.4|4788.9|4782.9|1
1731044740000|2024-11-08 05:45:40|4789|4783|4788.9|4782.9|4789|4783|4788.9|4782.9|0
1731044750000|2024-11-08 05:45:50|4789|4783|4789.8|4783.8|4789.8|4783.8|4789|4783|1
1731044760000|2024-11-08 05:46:00|4789.4|4783.4|4789.9|4783.9|4789.9|4783.9|4789|4783|0
1731044770000|2024-11-08 05:46:10|4790.4|4784.4|4789.9|4783.9|4790.8|4784.8|4789.9|4783.9|0
1731044780000|2024-11-08 05:46:20|4789.8|4783.8|4789.8|4783.8|4789.9|4783.9|4789.8|4783.8|0
1731044790000|2024-11-08 05:46:30|4789.9|4783.9|4790.9|4784.9|4791.3|4785.3|4789.8|4783.8|1
1731044800000|2024-11-08 05:46:40|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|0
1731044810000|2024-11-08 05:46:50|4791.7|4785.7|4791.8|4785.8|4791.8|4785.8|4791.4|4785.4|1
1731044820000|2024-11-08 05:47:00|4791.9|4785.9|4791.9|4785.9|4792.3|4786.3|4791.9|4785.9|1
1731044830000|2024-11-08 05:47:10|4791.8|4785.8|4791.9|4785.9|4791.9|4785.9|4790.9|4784.9|2
1731044840000|2024-11-08 05:47:20|4792.8|4786.8|4793.3|4787.3|4793.3|4787.3|4792.8|4786.8|1
1731044850000|2024-11-08 05:47:30|4792.9|4786.9|4792.9|4786.9|4793.3|4787.3|4792.8|4786.8|0
1731044860000|2024-11-08 05:47:40|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4791.9|4785.9|0
1731044870000|2024-11-08 05:47:50|4792.4|4786.4|4792.8|4786.8|4792.8|4786.8|4792.4|4786.4|2
1731044880000|2024-11-08 05:48:00|4793|4787|4796.2|4790.2|4796.2|4790.2|4793|4787|0
1731044890000|2024-11-08 05:48:10|4795.8|4789.8|4795.8|4789.8|4795.8|4789.8|4795.8|4789.8|0
1731044900000|2024-11-08 05:48:20|4796.2|4790.2|4795.9|4789.9|4796.8|4790.8|4795.8|4789.8|0
1731044910000|2024-11-08 05:48:30|4796.4|4790.4|4795.9|4789.9|4796.4|4790.4|4795.9|4789.9|0
1731044920000|2024-11-08 05:48:40|4794.8|4788.8|4794.8|4788.8|4794.8|4788.8|4794.8|4788.8|1
1731044930000|2024-11-08 05:48:50|4794.6|4788.6|4793.8|4787.8|4794.6|4788.6|4792.9|4786.9|1
1731044940000|2024-11-08 05:49:00|4793.3|4787.3|4792.4|4786.4|4793.3|4787.3|4791.9|4785.9|0
1731044950000|2024-11-08 05:49:10|4792.3|4786.3|4792.4|4786.4|4792.4|4786.4|4791.9|4785.9|0
1731044960000|2024-11-08 05:49:20|4792.8|4786.8|4792.9|4786.9|4792.9|4786.9|4792.8|4786.8|0
1731044970000|2024-11-08 05:49:30|4793.4|4787.4|4794.4|4788.4|4794.4|4788.4|4793.4|4787.4|2
1731044990000|2024-11-08 05:49:50|4796.4|4790.4|4796.4|4790.4|4796.4|4790.4|4796.4|4790.4|4
1731045000000|2024-11-08 05:50:00|4796.8|4790.8|4796.9|4790.9|4796.9|4790.9|4796|4790|0
1731045010000|2024-11-08 05:50:10|4796.4|4790.4|4796.4|4790.4|4796.8|4790.8|4796.4|4790.4|1
1731045020000|2024-11-08 05:50:20|4796.8|4790.8|4796.4|4790.4|4796.9|4790.9|4796.4|4790.4|0
1731045030000|2024-11-08 05:50:30|4796.8|4790.8|4796.9|4790.9|4796.9|4790.9|4796.8|4790.8|0
1731045090000|2024-11-08 05:51:30|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.4|4790.4|1
1731045110000|2024-11-08 05:51:50|4796.4|4790.4|4796.4|4790.4|4796.4|4790.4|4796.4|4790.4|0
1731045120000|2024-11-08 05:52:00|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|0
1731045130000|2024-11-08 05:52:10|4797|4791|4798.9|4792.9|4798.9|4792.9|4797|4791|1
1731045150000|2024-11-08 05:52:30|4798.4|4792.4|4797.9|4791.9|4798.4|4792.4|4797.9|4791.9|1
1731045170000|2024-11-08 05:52:50|4797.8|4791.8|4797.4|4791.4|4797.8|4791.8|4797|4791|1
1731045180000|2024-11-08 05:53:00|4797|4791|4796.9|4790.9|4797.4|4791.4|4796.9|4790.9|1
1731045200000|2024-11-08 05:53:20|||||||||1
1731045210000|2024-11-08 05:53:30|4797.3|4791.3|4797.9|4791.9|4797.9|4791.9|4797.3|4791.3|2
1731045220000|2024-11-08 05:53:40|4797.8|4791.8|4797.4|4791.4|4797.8|4791.8|4797.4|4791.4|0
1731045240000|2024-11-08 05:54:00|4796.9|4790.9|4794|4788|4796.9|4790.9|4794|4788|19
1731045250000|2024-11-08 05:54:10|4793.9|4787.9|4793.9|4787.9|4793.9|4787.9|4793.9|4787.9|1
1731045260000|2024-11-08 05:54:20|4793.5|4787.5|4792.5|4786.5|4793.9|4787.9|4792.5|4786.5|6
1731045270000|2024-11-08 05:54:30|4792.9|4786.9|4791.9|4785.9|4792.9|4786.9|4791.9|4785.9|1
1731045280000|2024-11-08 05:54:40|||||||||4
1731045290000|2024-11-08 05:54:50|||||||||1
1731045300000|2024-11-08 05:55:00|4791.6|4785.6|4791.8|4785.8|4791.8|4785.8|4789.8|4783.8|27
1731045310000|2024-11-08 05:55:10|4791.4|4785.4|4792.3|4786.3|4792.3|4786.3|4791.4|4785.4|0
1731045320000|2024-11-08 05:55:20|4792.7|4786.7|4792.3|4786.3|4792.7|4786.7|4792.3|4786.3|0
1731045330000|2024-11-08 05:55:30|4792.7|4786.7|4792.3|4786.3|4792.7|4786.7|4792.3|4786.3|0
1731045360000|2024-11-08 05:56:00|4792.7|4786.7|4793.7|4787.7|4793.7|4787.7|4792.7|4786.7|1
1731045370000|2024-11-08 05:56:10|4794.2|4788.2|4794.3|4788.3|4794.3|4788.3|4793.3|4787.3|1
1731045380000|2024-11-08 05:56:20|4793.9|4787.9|4794.3|4788.3|4794.3|4788.3|4793.4|4787.4|2
1731045390000|2024-11-08 05:56:30|4794.7|4788.7|4794.7|4788.7|4794.7|4788.7|4794.7|4788.7|0
1731045400000|2024-11-08 05:56:40|4794.3|4788.3|4794.7|4788.7|4794.7|4788.7|4794.3|4788.3|0
1731045410000|2024-11-08 05:56:50|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|0
1731045430000|2024-11-08 05:57:10|4793.9|4787.9|4793.9|4787.9|4793.9|4787.9|4793.9|4787.9|0
1731045440000|2024-11-08 05:57:20|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|2
1731045460000|2024-11-08 05:57:40|4793.3|4787.3|4793.8|4787.8|4793.8|4787.8|4793.3|4787.3|0
1731045470000|2024-11-08 05:57:50|4793.4|4787.4|4793.4|4787.4|4793.4|4787.4|4793.4|4787.4|0
1731045480000|2024-11-08 05:58:00|4793.3|4787.3|4792.9|4786.9|4793.3|4787.3|4792.9|4786.9|0
1731045490000|2024-11-08 05:58:10|4791.9|4785.9|4793.4|4787.4|4793.8|4787.8|4791.9|4785.9|5
1731045500000|2024-11-08 05:58:20|4793.5|4787.5|4793.9|4787.9|4793.9|4787.9|4793.5|4787.5|1
1731045510000|2024-11-08 05:58:30|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|0
1731045530000|2024-11-08 05:58:50|4794.7|4788.7|4795|4789|4795.8|4789.8|4794.7|4788.7|2
1731045540000|2024-11-08 05:59:00|4794.9|4788.9|4794.4|4788.4|4794.9|4788.9|4794|4788|3
1731045550000|2024-11-08 05:59:10|4794.8|4788.8|4794.4|4788.4|4794.8|4788.8|4793.9|4787.9|1
1731045560000|2024-11-08 05:59:20|4794|4788|4794|4788|4794|4788|4794|4788|0
1731045570000|2024-11-08 05:59:30|4793.9|4787.9|4793.4|4787.4|4793.9|4787.9|4793.4|4787.4|1
1731045580000|2024-11-08 05:59:40|4793|4787|4793.4|4787.4|4793.4|4787.4|4792.9|4786.9|0
1731045600000|2024-11-08 06:00:00|4792.9|4786.9|4791.8|4785.8|4793.4|4787.4|4791.8|4785.8|6
1731045610000|2024-11-08 06:00:10|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|4791.4|4785.4|0
1731045620000|2024-11-08 06:00:20|4792.3|4786.3|4790.8|4784.8|4792.3|4786.3|4790.8|4784.8|2
1731045630000|2024-11-08 06:00:30|4791.2|4785.2|4791.3|4785.3|4791.3|4785.3|4791.2|4785.2|0
1731045640000|2024-11-08 06:00:40|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|0
1731045650000|2024-11-08 06:00:50|4790.9|4784.9|4790.3|4784.3|4791.2|4785.2|4790.3|4784.3|1
1731045660000|2024-11-08 06:01:00|4789.9|4783.9|4789.9|4783.9|4789.9|4783.9|4788.9|4782.9|6
1731045670000|2024-11-08 06:01:10|4790.3|4784.3|4791.4|4785.4|4791.4|4785.4|4790.3|4784.3|3
1731045680000|2024-11-08 06:01:20|4791.3|4785.3|4791.4|4785.4|4791.4|4785.4|4791.3|4785.3|1
1731045690000|2024-11-08 06:01:30|4791.3|4785.3|4790.9|4784.9|4791.3|4785.3|4790.9|4784.9|0
1731045720000|2024-11-08 06:02:00|4790.4|4784.4|4788.9|4782.9|4790.4|4784.4|4788.9|4782.9|4
1731045730000|2024-11-08 06:02:10|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|0
1731045740000|2024-11-08 06:02:20|4788.9|4782.9|4788.9|4782.9|4788.9|4782.9|4788.9|4782.9|0
1731045780000|2024-11-08 06:03:00|4789.3|4783.3|4790.8|4784.8|4790.8|4784.8|4788.9|4782.9|5
1731045790000|2024-11-08 06:03:10|4790.9|4784.9|4791.3|4785.3|4791.4|4785.4|4790.9|4784.9|0
1731045800000|2024-11-08 06:03:20|4791.4|4785.4|4791.3|4785.3|4791.4|4785.4|4791.3|4785.3|0
1731045810000|2024-11-08 06:03:30|4790.9|4784.9|4790.8|4784.8|4790.9|4784.9|4790.4|4784.4|0
1731045820000|2024-11-08 06:03:40|4791.4|4785.4|4791.3|4785.3|4791.4|4785.4|4791.3|4785.3|0
1731045830000|2024-11-08 06:03:50|4791.4|4785.4|4792.2|4786.2|4792.2|4786.2|4791.4|4785.4|0
1731045840000|2024-11-08 06:04:00|4792.3|4786.3|4792.3|4786.3|4792.3|4786.3|4791.8|4785.8|0
1731045850000|2024-11-08 06:04:10|4791.4|4785.4|4791.4|4785.4|4792.2|4786.2|4791.4|4785.4|1
1731045860000|2024-11-08 06:04:20|4791.8|4785.8|4791.9|4785.9|4792.3|4786.3|4791.8|4785.8|2
1731045870000|2024-11-08 06:04:30|4792.3|4786.3|4791.9|4785.9|4792.3|4786.3|4791.9|4785.9|0
1731045880000|2024-11-08 06:04:40|4792.3|4786.3|4791.9|4785.9|4792.3|4786.3|4791.9|4785.9|0
1731045890000|2024-11-08 06:04:50|4792.3|4786.3|4792.7|4786.7|4792.8|4786.8|4792.3|4786.3|1
1731045900000|2024-11-08 06:05:00|4792.3|4786.3|4792.9|4786.9|4792.9|4786.9|4790.4|4784.4|6
1731045920000|2024-11-08 06:05:20|4793.3|4787.3|4793.3|4787.3|4793.3|4787.3|4793.3|4787.3|0
1731045940000|2024-11-08 06:05:40|4794.3|4788.3|4791.4|4785.4|4794.3|4788.3|4791.4|4785.4|4
1731045960000|2024-11-08 06:06:00|4791.8|4785.8|4790.9|4784.9|4791.8|4785.8|4790.8|4784.8|0
1731045970000|2024-11-08 06:06:10|4790.8|4784.8|4790.9|4784.9|4790.9|4784.9|4790.4|4784.4|0
1731045980000|2024-11-08 06:06:20|4791|4785|4791.4|4785.4|4791.4|4785.4|4791|4785|0
1731045990000|2024-11-08 06:06:30|4790.9|4784.9|4790.4|4784.4|4790.9|4784.9|4790.4|4784.4|1
1731046000000|2024-11-08 06:06:40|4790.8|4784.8|4791.3|4785.3|4791.3|4785.3|4790.8|4784.8|0
1731046010000|2024-11-08 06:06:50|4791.4|4785.4|4792.3|4786.3|4792.3|4786.3|4791.4|4785.4|0
1731046030000|2024-11-08 06:07:10|4792.2|4786.2|4792.3|4786.3|4792.3|4786.3|4791.8|4785.8|0
1731046040000|2024-11-08 06:07:20|4792.2|4786.2|4792.7|4786.7|4792.7|4786.7|4792.2|4786.2|0
1731046050000|2024-11-08 06:07:30|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|0
1731046060000|2024-11-08 06:07:40|4792.4|4786.4|4792.4|4786.4|4792.4|4786.4|4792.4|4786.4|2
1731046070000|2024-11-08 06:07:50|4792.8|4786.8|4793.3|4787.3|4793.3|4787.3|4792.8|4786.8|0
1731046080000|2024-11-08 06:08:00|4792.9|4786.9|4792.3|4786.3|4792.9|4786.9|4791.8|4785.8|3
1731046110000|2024-11-08 06:08:30|4792.2|4786.2|4792.2|4786.2|4792.2|4786.2|4792.2|4786.2|0
1731046120000|2024-11-08 06:08:40|4792.3|4786.3|4793.3|4787.3|4793.3|4787.3|4792.3|4786.3|0
1731046130000|2024-11-08 06:08:50|4793.2|4787.2|4791.2|4785.2|4793.2|4787.2|4790.8|4784.8|2
1731046140000|2024-11-08 06:09:00|4791.6|4785.6|4792.3|4786.3|4792.4|4786.4|4791.6|4785.6|1
1731046150000|2024-11-08 06:09:10|4791.8|4785.8|4791.3|4785.3|4791.8|4785.8|4791.3|4785.3|0
1731046160000|2024-11-08 06:09:20|4790.8|4784.8|4791.4|4785.4|4791.4|4785.4|4790.8|4784.8|0
1731046170000|2024-11-08 06:09:30|4791.8|4785.8|4791.3|4785.3|4792.4|4786.4|4790.8|4784.8|1
1731046180000|2024-11-08 06:09:40|4790.8|4784.8|4790.8|4784.8|4791.3|4785.3|4790.4|4784.4|0
1731046190000|2024-11-08 06:09:50|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|0
1731046200000|2024-11-08 06:10:00|4790.4|4784.4|4789.8|4783.8|4790.8|4784.8|4789.8|4783.8|2
1731046220000|2024-11-08 06:10:20|4790.3|4784.3|4790.4|4784.4|4790.4|4784.4|4790.3|4784.3|0
1731046230000|2024-11-08 06:10:30|4790.8|4784.8|4791.8|4785.8|4791.8|4785.8|4790.4|4784.4|0
1731046240000|2024-11-08 06:10:40|4792.2|4786.2|4792.2|4786.2|4792.2|4786.2|4792.2|4786.2|0
1731046250000|2024-11-08 06:10:50|4791.3|4785.3|4791.4|4785.4|4791.4|4785.4|4791.3|4785.3|0
1731046260000|2024-11-08 06:11:00|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|4790.9|4784.9|1
1731046270000|2024-11-08 06:11:10|4790.9|4784.9|4789.4|4783.4|4790.9|4784.9|4789.4|4783.4|2
1731046280000|2024-11-08 06:11:20|4789.8|4783.8|4789.4|4783.4|4789.8|4783.8|4789.4|4783.4|1
1731046290000|2024-11-08 06:11:30|4789|4783|4790.4|4784.4|4790.4|4784.4|4789|4783|0
1731046300000|2024-11-08 06:11:40|4790.3|4784.3|4790.3|4784.3|4790.3|4784.3|4790.3|4784.3|0
1731046310000|2024-11-08 06:11:50|4789.8|4783.8|4790.3|4784.3|4790.8|4784.8|4789.8|4783.8|3
1731046320000|2024-11-08 06:12:00|4790.2|4784.2|4789.8|4783.8|4790.3|4784.3|4789.4|4783.4|0
1731046330000|2024-11-08 06:12:10|4789.4|4783.4|4789.3|4783.3|4789.4|4783.4|4789.3|4783.3|0
1731046350000|2024-11-08 06:12:30|4788.9|4782.9|4788.9|4782.9|4788.9|4782.9|4788.9|4782.9|0
1731046360000|2024-11-08 06:12:40|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|2
1731046370000|2024-11-08 06:12:50|4789.8|4783.8|4789.8|4783.8|4790.2|4784.2|4789.8|4783.8|0
1731046380000|2024-11-08 06:13:00|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|0
1731046390000|2024-11-08 06:13:10|4788.9|4782.9|4789.3|4783.3|4789.3|4783.3|4788.9|4782.9|2
1731046400000|2024-11-08 06:13:20|4789.7|4783.7|4790.3|4784.3|4790.3|4784.3|4789.7|4783.7|1
1731046410000|2024-11-08 06:13:30|4789.9|4783.9|4790.3|4784.3|4790.3|4784.3|4789.9|4783.9|0
1731046420000|2024-11-08 06:13:40|4789.9|4783.9|4790.3|4784.3|4790.3|4784.3|4789.9|4783.9|0
1731046430000|2024-11-08 06:13:50|4790.7|4784.7|4790.3|4784.3|4790.8|4784.8|4789.9|4783.9|2
1731046440000|2024-11-08 06:14:00|4789.9|4783.9|4789.3|4783.3|4789.9|4783.9|4789.3|4783.3|1
1731046450000|2024-11-08 06:14:10|4789.8|4783.8|4789.4|4783.4|4789.8|4783.8|4789.3|4783.3|3
1731046460000|2024-11-08 06:14:20|4789.3|4783.3|4790.8|4784.8|4790.8|4784.8|4789.3|4783.3|0
1731046470000|2024-11-08 06:14:30|4790.4|4784.4|4789.8|4783.8|4790.8|4784.8|4789.8|4783.8|1
1731046480000|2024-11-08 06:14:40|4789.7|4783.7|4789.3|4783.3|4789.7|4783.7|4789.3|4783.3|0
1731046490000|2024-11-08 06:14:50|4789.7|4783.7|4789.4|4783.4|4789.7|4783.7|4789|4783|2
1731046500000|2024-11-08 06:15:00|4789.3|4783.3|4790.4|4784.4|4790.8|4784.8|4789.3|4783.3|0
1731046510000|2024-11-08 06:15:10|4790.8|4784.8|4791.4|4785.4|4791.8|4785.8|4790.8|4784.8|3
1731046520000|2024-11-08 06:15:20|4791.8|4785.8|4791.8|4785.8|4792.3|4786.3|4791.8|4785.8|1
1731046540000|2024-11-08 06:15:40|4792.3|4786.3|4792.3|4786.3|4792.4|4786.4|4791.9|4785.9|0
1731046550000|2024-11-08 06:15:50|4792.4|4786.4|4791.8|4785.8|4792.4|4786.4|4791.8|4785.8|1
1731046560000|2024-11-08 06:16:00|4791.4|4785.4|4791.4|4785.4|4791.8|4785.8|4791.3|4785.3|0
1731046570000|2024-11-08 06:16:10|4791.8|4785.8|4791.4|4785.4|4791.8|4785.8|4791.3|4785.3|1
1731046590000|2024-11-08 06:16:30|4791.8|4785.8|4791.3|4785.3|4791.8|4785.8|4791.3|4785.3|0
1731046600000|2024-11-08 06:16:40|4790.8|4784.8|4791.3|4785.3|4791.4|4785.4|4790.8|4784.8|1
1731046610000|2024-11-08 06:16:50|4791.4|4785.4|4791.2|4785.2|4791.8|4785.8|4791.2|4785.2|2
1731046620000|2024-11-08 06:17:00|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|4790.3|4784.3|2
1731046630000|2024-11-08 06:17:10|4790.9|4784.9|4793.3|4787.3|4793.3|4787.3|4790.8|4784.8|1
1731046640000|2024-11-08 06:17:20|4793.7|4787.7|4795.8|4789.8|4795.8|4789.8|4793.3|4787.3|4
1731046650000|2024-11-08 06:17:30|4795.7|4789.7|4795.3|4789.3|4795.7|4789.7|4795.3|4789.3|2
1731046660000|2024-11-08 06:17:40|4795.2|4789.2|4795.2|4789.2|4795.2|4789.2|4795.2|4789.2|2
1731046670000|2024-11-08 06:17:50|4795.8|4789.8|4796.2|4790.2|4796.6|4790.6|4795.8|4789.8|1
1731046680000|2024-11-08 06:18:00|4795.8|4789.8|4794.8|4788.8|4795.8|4789.8|4794.8|4788.8|0
1731046690000|2024-11-08 06:18:10|4795.2|4789.2|4794.4|4788.4|4795.2|4789.2|4794.3|4788.3|0
1731046700000|2024-11-08 06:18:20|4794.2|4788.2|4793.8|4787.8|4794.2|4788.2|4793.8|4787.8|0
1731046710000|2024-11-08 06:18:30|4793.6|4787.6|4792.8|4786.8|4793.6|4787.6|4792.8|4786.8|0
1731046720000|2024-11-08 06:18:40|4792.9|4786.9|4792.8|4786.8|4792.9|4786.9|4792.8|4786.8|1
1731046730000|2024-11-08 06:18:50|4792.7|4786.7|4791.8|4785.8|4792.7|4786.7|4791.8|4785.8|0
1731046740000|2024-11-08 06:19:00|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|0
1731046750000|2024-11-08 06:19:10|4791.4|4785.4|4793.2|4787.2|4793.2|4787.2|4791.4|4785.4|1
1731046770000|2024-11-08 06:19:30|4793.7|4787.7|4794.2|4788.2|4794.3|4788.3|4793.7|4787.7|3
1731046780000|2024-11-08 06:19:40|4794.3|4788.3|4795.2|4789.2|4795.2|4789.2|4794.2|4788.2|0
1731046790000|2024-11-08 06:19:50|4795.3|4789.3|4796.2|4790.2|4796.2|4790.2|4795.3|4789.3|2
1731046800000|2024-11-08 06:20:00|4795.8|4789.8|4794.6|4788.6|4795.8|4789.8|4794.6|4788.6|3
1731046810000|2024-11-08 06:20:10|4793.6|4787.6|4793.7|4787.7|4793.8|4787.8|4793.2|4787.2|0
1731046820000|2024-11-08 06:20:20|4794.2|4788.2|4794.8|4788.8|4794.8|4788.8|4794.2|4788.2|1
1731046830000|2024-11-08 06:20:30|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|4794.3|4788.3|0
1731046840000|2024-11-08 06:20:40|4794.7|4788.7|4794.3|4788.3|4794.8|4788.8|4794.3|4788.3|0
1731046850000|2024-11-08 06:20:50|4793.6|4787.6|4792.7|4786.7|4793.6|4787.6|4792.7|4786.7|1
1731046860000|2024-11-08 06:21:00|4792.6|4786.6|4793.2|4787.2|4793.2|4787.2|4792.6|4786.6|0
1731046870000|2024-11-08 06:21:10|4792.8|4786.8|4792.6|4786.6|4792.8|4786.8|4792.6|4786.6|2
1731046880000|2024-11-08 06:21:20|4792.7|4786.7|4795.4|4789.4|4795.8|4789.8|4792.7|4786.7|9
1731046890000|2024-11-08 06:21:30|4795.2|4789.2|4794.3|4788.3|4795.2|4789.2|4794.3|4788.3|0
1731046900000|2024-11-08 06:21:40|4794.8|4788.8|4794.2|4788.2|4794.8|4788.8|4794.2|4788.2|1
1731046910000|2024-11-08 06:21:50|4794.1|4788.1|4793.3|4787.3|4794.1|4788.1|4793.2|4787.2|0
1731046920000|2024-11-08 06:22:00|4793.7|4787.7|4792.6|4786.6|4793.7|4787.7|4792.6|4786.6|4
1731046940000|2024-11-08 06:22:20|4789.8|4783.8|4789.4|4783.4|4789.8|4783.8|4788.9|4782.9|3
1731046950000|2024-11-08 06:22:30|4789.8|4783.8|4789.3|4783.3|4790.8|4784.8|4789.3|4783.3|1
1731046960000|2024-11-08 06:22:40|4789.7|4783.7|4789.3|4783.3|4789.7|4783.7|4789.3|4783.3|3
1731046970000|2024-11-08 06:22:50|4789.7|4783.7|4788.9|4782.9|4789.7|4783.7|4788.9|4782.9|6
1731046980000|2024-11-08 06:23:00|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|4789.3|4783.3|1
1731046990000|2024-11-08 06:23:10|4789.4|4783.4|4791.8|4785.8|4791.8|4785.8|4789.4|4783.4|0
1731047000000|2024-11-08 06:23:20|4792.2|4786.2|4792.7|4786.7|4792.7|4786.7|4792.2|4786.2|0
1731047010000|2024-11-08 06:23:30|4792.8|4786.8|4792.7|4786.7|4792.8|4786.8|4791.8|4785.8|0
1731047020000|2024-11-08 06:23:40|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|2
1731047030000|2024-11-08 06:23:50|4792.7|4786.7|4792.8|4786.8|4792.8|4786.8|4791.8|4785.8|2
1731047040000|2024-11-08 06:24:00|4792.3|4786.3|4791.8|4785.8|4792.7|4786.7|4791.8|4785.8|0
1731047050000|2024-11-08 06:24:10|4792.8|4786.8|4792.2|4786.2|4792.8|4786.8|4792.2|4786.2|0
1731047060000|2024-11-08 06:24:20|4791.8|4785.8|4792.3|4786.3|4792.8|4786.8|4791.8|4785.8|0
1731047070000|2024-11-08 06:24:30|4792.7|4786.7|4792.8|4786.8|4792.8|4786.8|4792.4|4786.4|0
1731047090000|2024-11-08 06:24:50|4792.3|4786.3|4790.2|4784.2|4792.3|4786.3|4790.2|4784.2|1
1731047100000|2024-11-08 06:25:00|4790.6|4784.6|4790.2|4784.2|4790.6|4784.6|4790.2|4784.2|0
1731047110000|2024-11-08 06:25:10|4789.8|4783.8|4789.8|4783.8|4789.8|4783.8|4789.8|4783.8|0
1731047120000|2024-11-08 06:25:20|4790.2|4784.2|4790.2|4784.2|4790.3|4784.3|4790.2|4784.2|0
1731047130000|2024-11-08 06:25:30|4790.6|4784.6|4791.2|4785.2|4791.2|4785.2|4790.3|4784.3|0
1731047140000|2024-11-08 06:25:40|4791.8|4785.8|4791.8|4785.8|4791.8|4785.8|4791.3|4785.3|0
1731047160000|2024-11-08 06:26:00|4792.6|4786.6|4792.3|4786.3|4792.6|4786.6|4792.2|4786.2|1
1731047170000|2024-11-08 06:26:10|4792.7|4786.7|4792.7|4786.7|4792.7|4786.7|4792.7|4786.7|0
1731047180000|2024-11-08 06:26:20|4793.2|4787.2|4793.3|4787.3|4793.3|4787.3|4793.2|4787.2|1
1731047190000|2024-11-08 06:26:30|4792.9|4786.9|4791.8|4785.8|4792.9|4786.9|4791.8|4785.8|1
1731047200000|2024-11-08 06:26:40|4791.7|4785.7|4793.2|4787.2|4793.2|4787.2|4791.7|4785.7|0
1731047210000|2024-11-08 06:26:50|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|0
1731047240000|2024-11-08 06:27:20|4793.2|4787.2|4793.2|4787.2|4793.2|4787.2|4793.2|4787.2|0
1731047250000|2024-11-08 06:27:30|4792.8|4786.8|4792.7|4786.7|4792.8|4786.8|4792.7|4786.7|0
1731047260000|2024-11-08 06:27:40|4792.9|4786.9|4793.2|4787.2|4793.7|4787.7|4792.9|4786.9|1
1731047270000|2024-11-08 06:27:50|4793.7|4787.7|4795.3|4789.3|4795.8|4789.8|4793.7|4787.7|3
1731047280000|2024-11-08 06:28:00|4794.8|4788.8|4793.3|4787.3|4795.4|4789.4|4793.3|4787.3|11
1731047290000|2024-11-08 06:28:10|4793.7|4787.7|4793.7|4787.7|4793.7|4787.7|4793.7|4787.7|0
1731047300000|2024-11-08 06:28:20|4794.2|4788.2|4795.2|4789.2|4795.2|4789.2|4794.2|4788.2|1
1731047310000|2024-11-08 06:28:30|4794.8|4788.8|4795.2|4789.2|4795.2|4789.2|4794.8|4788.8|0
1731047320000|2024-11-08 06:28:40|4794.8|4788.8|4794.8|4788.8|4794.8|4788.8|4794.7|4788.7|0
1731047330000|2024-11-08 06:28:50|4794.3|4788.3|4795.2|4789.2|4795.2|4789.2|4794.3|4788.3|0
1731047340000|2024-11-08 06:29:00|4795.3|4789.3|4795.4|4789.4|4795.4|4789.4|4795.3|4789.3|0
1731047350000|2024-11-08 06:29:10|4794.9|4788.9|4795.7|4789.7|4795.7|4789.7|4794.9|4788.9|0
1731047360000|2024-11-08 06:29:20|4795.8|4789.8|4795.8|4789.8|4795.8|4789.8|4795.8|4789.8|0
1731047380000|2024-11-08 06:29:40|||||||||2
1731047390000|2024-11-08 06:29:50|4795.9|4789.9|4795.8|4789.8|4796.8|4790.8|4795.8|4789.8|1
1731047400000|2024-11-08 06:30:00|4795.3|4789.3|4796.3|4790.3|4796.3|4790.3|4795.3|4789.3|1
1731047410000|2024-11-08 06:30:10|4795.8|4789.8|4795.4|4789.4|4795.8|4789.8|4795.4|4789.4|1
1731047420000|2024-11-08 06:30:20|4795.8|4789.8|4795.8|4789.8|4795.8|4789.8|4795.8|4789.8|0
1731047430000|2024-11-08 06:30:30|4795.4|4789.4|4795.3|4789.3|4795.4|4789.4|4795.3|4789.3|0
1731047440000|2024-11-08 06:30:40|4795.8|4789.8|4797.3|4791.3|4797.3|4791.3|4795.8|4789.8|2
1731047460000|2024-11-08 06:31:00|4795.8|4789.8|4796.8|4790.8|4797.2|4791.2|4795.8|4789.8|3
1731047470000|2024-11-08 06:31:10|4797.8|4791.8|4797.8|4791.8|4797.8|4791.8|4797.8|4791.8|2
1731047480000|2024-11-08 06:31:20|4797.7|4791.7|4797.8|4791.8|4797.8|4791.8|4797.7|4791.7|0
1731047490000|2024-11-08 06:31:30|4797.9|4791.9|4799.8|4793.8|4800.2|4794.2|4797.9|4791.9|5
1731047500000|2024-11-08 06:31:40|4799.7|4793.7|4799.8|4793.8|4799.8|4793.8|4799.3|4793.3|0
1731047510000|2024-11-08 06:31:50|4799.9|4793.9|4801.8|4795.8|4801.8|4795.8|4799.8|4793.8|3
1731047520000|2024-11-08 06:32:00|4800.8|4794.8|4799.8|4793.8|4801.4|4795.4|4799.8|4793.8|4
1731047530000|2024-11-08 06:32:10|4799.7|4793.7|4799.8|4793.8|4799.8|4793.8|4798.8|4792.8|0
1731047540000|2024-11-08 06:32:20|4800.2|4794.2|4800.8|4794.8|4800.8|4794.8|4799.8|4793.8|0
1731047550000|2024-11-08 06:32:30|4801.7|4795.7|4801.8|4795.8|4801.8|4795.8|4800.8|4794.8|0
1731047560000|2024-11-08 06:32:40|4801.7|4795.7|4802.3|4796.3|4802.3|4796.3|4800.2|4794.2|4
1731047570000|2024-11-08 06:32:50|4802.7|4796.7|4802.7|4796.7|4802.7|4796.7|4801.8|4795.8|1
1731047580000|2024-11-08 06:33:00|4802.2|4796.2|4806.2|4800.2|4806.7|4800.7|4802.2|4796.2|9
1731047590000|2024-11-08 06:33:10|4805.8|4799.8|4804.8|4798.8|4805.8|4799.8|4804.8|4798.8|1
1731047600000|2024-11-08 06:33:20|4804.7|4798.7|4804.8|4798.8|4804.8|4798.8|4803.8|4797.8|1
1731047610000|2024-11-08 06:33:30|4805.2|4799.2|4804.8|4798.8|4805.2|4799.2|4804.8|4798.8|0
1731047620000|2024-11-08 06:33:40|4804.7|4798.7|4805.8|4799.8|4805.8|4799.8|4804.2|4798.2|1
1731047630000|2024-11-08 06:33:50|4806.2|4800.2|4804.8|4798.8|4806.2|4800.2|4803.8|4797.8|0
1731047640000|2024-11-08 06:34:00|4805.2|4799.2|4803.8|4797.8|4806.7|4800.7|4803.8|4797.8|4
1731047650000|2024-11-08 06:34:10|4803.4|4797.4|4803.7|4797.7|4803.8|4797.8|4802.8|4796.8|0
1731047660000|2024-11-08 06:34:20|4804.6|4798.6|4804.7|4798.7|4804.7|4798.7|4804.2|4798.2|2
1731047670000|2024-11-08 06:34:30|4804.6|4798.6|4801.8|4795.8|4804.6|4798.6|4801.8|4795.8|0
1731047680000|2024-11-08 06:34:40|4801.3|4795.3|4801.8|4795.8|4802.2|4796.2|4801.3|4795.3|0
1731047690000|2024-11-08 06:34:50|4802.2|4796.2|4804.6|4798.6|4804.6|4798.6|4801.2|4795.2|1
1731047700000|2024-11-08 06:35:00|4804.2|4798.2|4804.2|4798.2|4804.8|4798.8|4804.2|4798.2|0
1731047710000|2024-11-08 06:35:10|4803.8|4797.8|4803.2|4797.2|4803.8|4797.8|4803.1|4797.1|5
1731047720000|2024-11-08 06:35:20|4803.6|4797.6|4803.1|4797.1|4803.6|4797.6|4803.1|4797.1|1
1731047730000|2024-11-08 06:35:30|4800.7|4794.7|4801.2|4795.2|4801.2|4795.2|4800.7|4794.7|2
1731047740000|2024-11-08 06:35:40|4801.8|4795.8|4801.7|4795.7|4801.8|4795.8|4801.2|4795.2|2
1731047750000|2024-11-08 06:35:50|4802.2|4796.2|4802.2|4796.2|4802.2|4796.2|4801.7|4795.7|0
1731047760000|2024-11-08 06:36:00|4801.8|4795.8|4801.8|4795.8|4801.8|4795.8|4801.8|4795.8|0
1731047770000|2024-11-08 06:36:10|4801.7|4795.7|4800.2|4794.2|4801.7|4795.7|4799.8|4793.8|3
1731047780000|2024-11-08 06:36:20|4799.8|4793.8|4801.2|4795.2|4801.6|4795.6|4799.8|4793.8|0
1731047790000|2024-11-08 06:36:30|4801.6|4795.6|4802.2|4796.2|4802.2|4796.2|4801.6|4795.6|0
1731047800000|2024-11-08 06:36:40|4802.6|4796.6|4802.2|4796.2|4802.6|4796.6|4802.2|4796.2|1
1731047810000|2024-11-08 06:36:50|4801.8|4795.8|4801.6|4795.6|4802.2|4796.2|4801.2|4795.2|0
1731047820000|2024-11-08 06:37:00|4801.7|4795.7|4801.2|4795.2|4801.7|4795.7|4801.2|4795.2|0
1731047830000|2024-11-08 06:37:10|4801.6|4795.6|4801.2|4795.2|4802.6|4796.6|4801.2|4795.2|0
1731047840000|2024-11-08 06:37:20|4801.8|4795.8|4802.2|4796.2|4802.6|4796.6|4801.8|4795.8|1
1731047850000|2024-11-08 06:37:30|4802.6|4796.6|4803.7|4797.7|4803.7|4797.7|4802.2|4796.2|1
1731047860000|2024-11-08 06:37:40|4804.7|4798.7|4803.8|4797.8|4804.7|4798.7|4803.8|4797.8|10
1731047870000|2024-11-08 06:37:50|4803.7|4797.7|4803.7|4797.7|4803.8|4797.8|4803.3|4797.3|6
1731047880000|2024-11-08 06:38:00|4803.3|4797.3|4803.3|4797.3|4803.8|4797.8|4803.3|4797.3|0
1731047890000|2024-11-08 06:38:10|4803.1|4797.1|4801.2|4795.2|4803.1|4797.1|4801.2|4795.2|4
1731047900000|2024-11-08 06:38:20|4801.6|4795.6|4801.8|4795.8|4801.8|4795.8|4801.4|4795.4|0
1731047910000|2024-11-08 06:38:30|4802.2|4796.2|4801.7|4795.7|4802.2|4796.2|4801.7|4795.7|0
1731047920000|2024-11-08 06:38:40|||||||||2
1731047940000|2024-11-08 06:39:00|4801.6|4795.6|4801.7|4795.7|4801.8|4795.8|4800.7|4794.7|2
1731047950000|2024-11-08 06:39:10|4801.8|4795.8|4801.6|4795.6|4801.8|4795.8|4801.2|4795.2|0
1731047960000|2024-11-08 06:39:20|4801.2|4795.2|4803.8|4797.8|4803.8|4797.8|4801.2|4795.2|0
1731047970000|2024-11-08 06:39:30|4803.6|4797.6|4803.2|4797.2|4803.8|4797.8|4803.2|4797.2|1
1731047980000|2024-11-08 06:39:40|4803.6|4797.6|4803.2|4797.2|4803.7|4797.7|4803.2|4797.2|0
1731047990000|2024-11-08 06:39:50|4802.8|4796.8|4802.8|4796.8|4802.8|4796.8|4802.8|4796.8|0
1731048000000|2024-11-08 06:40:00|4803.2|4797.2|4802.8|4796.8|4803.6|4797.6|4802.7|4796.7|1
1731048010000|2024-11-08 06:40:10|4803.2|4797.2|4803.6|4797.6|4803.6|4797.6|4802.2|4796.2|0
1731048020000|2024-11-08 06:40:20|4803.2|4797.2|4803.2|4797.2|4803.6|4797.6|4802.8|4796.8|0
1731048030000|2024-11-08 06:40:30|4803.6|4797.6|4802.7|4796.7|4803.6|4797.6|4802.7|4796.7|0
1731048040000|2024-11-08 06:40:40|4802.3|4796.3|4802.8|4796.8|4802.8|4796.8|4802.3|4796.3|0
1731048050000|2024-11-08 06:40:50|4803.2|4797.2|4804.6|4798.6|4804.6|4798.6|4802.8|4796.8|0
1731048060000|2024-11-08 06:41:00|4804.7|4798.7|4805.8|4799.8|4806.6|4800.6|4804.7|4798.7|2
1731048070000|2024-11-08 06:41:10|4805.7|4799.7|4804.8|4798.8|4805.7|4799.7|4804.8|4798.8|2
1731048080000|2024-11-08 06:41:20|4805.2|4799.2|4803.7|4797.7|4805.2|4799.2|4803.7|4797.7|1
1731048100000|2024-11-08 06:41:40|4803.3|4797.3|4803.7|4797.7|4803.7|4797.7|4803.3|4797.3|1
1731048110000|2024-11-08 06:41:50|4803.3|4797.3|4803.3|4797.3|4803.7|4797.7|4803.3|4797.3|0
1731048120000|2024-11-08 06:42:00|4802.2|4796.2|4803.2|4797.2|4803.2|4797.2|4802.2|4796.2|4
1731048130000|2024-11-08 06:42:10|4802.8|4796.8|4802.2|4796.2|4802.8|4796.8|4802.2|4796.2|1
1731048140000|2024-11-08 06:42:20|4801.8|4795.8|4802.6|4796.6|4802.6|4796.6|4801.8|4795.8|0
1731048150000|2024-11-08 06:42:30|4802.2|4796.2|4802.2|4796.2|4802.2|4796.2|4801.8|4795.8|0
1731048170000|2024-11-08 06:42:50|4802.6|4796.6|4802.7|4796.7|4802.7|4796.7|4802.2|4796.2|2
1731048180000|2024-11-08 06:43:00|4803.1|4797.1|4803.2|4797.2|4803.2|4797.2|4802.7|4796.7|1
1731048190000|2024-11-08 06:43:10|4802.7|4796.7|4802.7|4796.7|4802.8|4796.8|4802.7|4796.7|0
1731048200000|2024-11-08 06:43:20|4802.2|4796.2|4802.2|4796.2|4802.6|4796.6|4802.2|4796.2|1
1731048210000|2024-11-08 06:43:30|4802.6|4796.6|4803.2|4797.2|4803.2|4797.2|4802.2|4796.2|0
1731048220000|2024-11-08 06:43:40|4802.8|4796.8|4802.8|4796.8|4802.8|4796.8|4802.7|4796.7|0
1731048230000|2024-11-08 06:43:50|4803.2|4797.2|4803.7|4797.7|4803.7|4797.7|4802.8|4796.8|0
1731048250000|2024-11-08 06:44:10|4802.8|4796.8|4802.8|4796.8|4803.2|4797.2|4802.7|4796.7|1
1731048260000|2024-11-08 06:44:20|4802.7|4796.7|4801.6|4795.6|4802.7|4796.7|4801.2|4795.2|1
1731048270000|2024-11-08 06:44:30|4801.2|4795.2|4800.8|4794.8|4801.6|4795.6|4800.8|4794.8|0
1731048280000|2024-11-08 06:44:40|4801.2|4795.2|4802.2|4796.2|4802.7|4796.7|4801.2|4795.2|3
1731048290000|2024-11-08 06:44:50|4801.8|4795.8|4802.2|4796.2|4802.7|4796.7|4801.8|4795.8|0
1731048300000|2024-11-08 06:45:00|4802.6|4796.6|4801.2|4795.2|4802.6|4796.6|4801.2|4795.2|0
1731048310000|2024-11-08 06:45:10|4801.6|4795.6|4803.7|4797.7|4803.7|4797.7|4801.6|4795.6|5
1731048320000|2024-11-08 06:45:20|4803.3|4797.3|4802.7|4796.7|4803.7|4797.7|4802.7|4796.7|1
1731048330000|2024-11-08 06:45:30|4803.7|4797.7|4804.7|4798.7|4804.7|4798.7|4803.7|4797.7|5
1731048340000|2024-11-08 06:45:40|4805.6|4799.6|4805.2|4799.2|4805.6|4799.6|4804.8|4798.8|1
1731048350000|2024-11-08 06:45:50|4804.8|4798.8|4805.8|4799.8|4805.8|4799.8|4804.8|4798.8|1
1731048360000|2024-11-08 06:46:00|4806.2|4800.2|4807.8|4801.8|4807.8|4801.8|4805.8|4799.8|5
1731048370000|2024-11-08 06:46:10|4807.3|4801.3|4807.8|4801.8|4807.8|4801.8|4807.3|4801.3|1
1731048380000|2024-11-08 06:46:20|4806.8|4800.8|4807.8|4801.8|4807.8|4801.8|4806.8|4800.8|1
1731048400000|2024-11-08 06:46:40|4807.7|4801.7|4807.8|4801.8|4807.8|4801.8|4807.3|4801.3|1
1731048430000|2024-11-08 06:47:10|4807.3|4801.3|4806.8|4800.8|4807.3|4801.3|4806.8|4800.8|1
1731048440000|2024-11-08 06:47:20|4805.8|4799.8|4806.7|4800.7|4806.7|4800.7|4805.8|4799.8|2
1731048450000|2024-11-08 06:47:30|4806.8|4800.8|4807.8|4801.8|4807.8|4801.8|4806.8|4800.8|1
1731048460000|2024-11-08 06:47:40|4811.2|4805.2|4811.2|4805.2|4811.2|4805.2|4810.8|4804.8|9
1731048470000|2024-11-08 06:47:50|4810.8|4804.8|4810.2|4804.2|4810.8|4804.8|4810.2|4804.2|2
1731048480000|2024-11-08 06:48:00|4810.6|4804.6|4810.6|4804.6|4810.6|4804.6|4810.6|4804.6|2
1731048490000|2024-11-08 06:48:10|4810.7|4804.7|4810.6|4804.6|4810.7|4804.7|4810.6|4804.6|1
1731048500000|2024-11-08 06:48:20|4810.7|4804.7|4810.6|4804.6|4811|4805|4810.6|4804.6|1
1731048510000|2024-11-08 06:48:30|4810.2|4804.2|4810.2|4804.2|4810.2|4804.2|4810.2|4804.2|1
1731048520000|2024-11-08 06:48:40|4810.6|4804.6|4810.2|4804.2|4810.6|4804.6|4810.2|4804.2|0
1731048540000|2024-11-08 06:49:00|||||||||2
1731048550000|2024-11-08 06:49:10|4810.6|4804.6|4810.2|4804.2|4810.6|4804.6|4810.2|4804.2|0
1731048560000|2024-11-08 06:49:20|4810.6|4804.6|4811.6|4805.6|4811.6|4805.6|4810.6|4804.6|4
1731048570000|2024-11-08 06:49:30|4811.7|4805.7|4811.7|4805.7|4812.7|4806.7|4811.7|4805.7|8
1731048580000|2024-11-08 06:49:40|4811.8|4805.8|4810.8|4804.8|4812.2|4806.2|4810.8|4804.8|2
1731048590000|2024-11-08 06:49:50|4811.6|4805.6|4810.7|4804.7|4811.6|4805.6|4810.7|4804.7|0
1731048600000|2024-11-08 06:50:00|4810.8|4804.8|4812.2|4806.2|4812.7|4806.7|4810.8|4804.8|2
1731048610000|2024-11-08 06:50:10|4811.8|4805.8|4811.7|4805.7|4811.8|4805.8|4811.7|4805.7|0
1731048620000|2024-11-08 06:50:20|4810.8|4804.8|4810.7|4804.7|4811.2|4805.2|4810.6|4804.6|2
1731048630000|2024-11-08 06:50:30|4810.6|4804.6|4811.6|4805.6|4811.6|4805.6|4810.6|4804.6|1
1731048640000|2024-11-08 06:50:40|4811.7|4805.7|4810.7|4804.7|4811.7|4805.7|4810.7|4804.7|1
1731048650000|2024-11-08 06:50:50|4810.6|4804.6|4810.1|4804.1|4810.6|4804.6|4810.1|4804.1|3
1731048660000|2024-11-08 06:51:00|4810.2|4804.2|4810.8|4804.8|4811.1|4805.1|4810.2|4804.2|10
1731048670000|2024-11-08 06:51:10|4810.7|4804.7|4809.7|4803.7|4810.7|4804.7|4808.7|4802.7|4
1731048680000|2024-11-08 06:51:20|4810.1|4804.1|4809.7|4803.7|4810.1|4804.1|4809.7|4803.7|2
1731048690000|2024-11-08 06:51:30|4810.2|4804.2|4811.1|4805.1|4811.1|4805.1|4810.2|4804.2|4
1731048700000|2024-11-08 06:51:40|4811.6|4805.6|4811.2|4805.2|4811.7|4805.7|4810.8|4804.8|3
1731048710000|2024-11-08 06:51:50|4810.8|4804.8|4813.6|4807.6|4813.6|4807.6|4810.8|4804.8|8
1731048720000|2024-11-08 06:52:00|4813.7|4807.7|4812.6|4806.6|4813.7|4807.7|4811.8|4805.8|0
1731048730000|2024-11-08 06:52:10|4812.7|4806.7|4812.6|4806.6|4813.2|4807.2|4812.2|4806.2|1
1731048740000|2024-11-08 06:52:20|4812.8|4806.8|4813.2|4807.2|4813.2|4807.2|4812.7|4806.7|0
1731048750000|2024-11-08 06:52:30|4813.7|4807.7|4814.1|4808.1|4814.1|4808.1|4813.7|4807.7|0
1731048760000|2024-11-08 06:52:40|4813.6|4807.6|4815.7|4809.7|4816.2|4810.2|4813.6|4807.6|7
1731048770000|2024-11-08 06:52:50|4816.1|4810.1|4816.7|4810.7|4817.1|4811.1|4815.7|4809.7|1
1731048780000|2024-11-08 06:53:00|4816.6|4810.6|4813.8|4807.8|4816.6|4810.6|4813.8|4807.8|1
1731048790000|2024-11-08 06:53:10|4813.7|4807.7|4816.2|4810.2|4816.7|4810.7|4812.6|4806.6|20
1731048800000|2024-11-08 06:53:20|4816.6|4810.6|4816.3|4810.3|4817.1|4811.1|4816.3|4810.3|3
1731048810000|2024-11-08 06:53:30|4814.8|4808.8|4814.7|4808.7|4815.3|4809.3|4814.7|4808.7|4
1731048820000|2024-11-08 06:53:40|4813.7|4807.7|4815.6|4809.6|4815.7|4809.7|4813.7|4807.7|3
1731048830000|2024-11-08 06:53:50|4815.2|4809.2|4814.7|4808.7|4815.2|4809.2|4814.6|4808.6|0
1731048840000|2024-11-08 06:54:00|4814.6|4808.6|4815.2|4809.2|4815.7|4809.7|4814.6|4808.6|2
1731048850000|2024-11-08 06:54:10|4814.8|4808.8|4814.7|4808.7|4815.2|4809.2|4814.7|4808.7|0
1731048860000|2024-11-08 06:54:20|4814.8|4808.8|4816.8|4810.8|4816.8|4810.8|4814.8|4808.8|5
1731048870000|2024-11-08 06:54:30|4817.2|4811.2|4816.8|4810.8|4817.2|4811.2|4816.8|4810.8|0
1731048880000|2024-11-08 06:54:40|4817.2|4811.2|4815.8|4809.8|4817.2|4811.2|4815.8|4809.8|1
1731048890000|2024-11-08 06:54:50|4814.4|4808.4|4814.8|4808.8|4814.8|4808.8|4814.4|4808.4|1
1731048900000|2024-11-08 06:55:00|4815.2|4809.2|4814.8|4808.8|4815.8|4809.8|4814.7|4808.7|1
1731048910000|2024-11-08 06:55:10|4815.2|4809.2|4813.8|4807.8|4815.2|4809.2|4813.8|4807.8|1
1731048920000|2024-11-08 06:55:20|4813.7|4807.7|4813.8|4807.8|4813.8|4807.8|4813.7|4807.7|0
1731048930000|2024-11-08 06:55:30|4813.2|4807.2|4813.7|4807.7|4813.7|4807.7|4813.2|4807.2|1
1731048940000|2024-11-08 06:55:40|4813.3|4807.3|4813.3|4807.3|4813.3|4807.3|4813.3|4807.3|0
1731048950000|2024-11-08 06:55:50|4813.7|4807.7|4812.7|4806.7|4813.7|4807.7|4811.8|4805.8|1
1731048960000|2024-11-08 06:56:00|4811.8|4805.8|4811.7|4805.7|4811.8|4805.8|4811.2|4805.2|1
1731048970000|2024-11-08 06:56:10|4811.2|4805.2|4813.6|4807.6|4813.6|4807.6|4811.2|4805.2|3
1731048980000|2024-11-08 06:56:20|4813.2|4807.2|4813.7|4807.7|4813.7|4807.7|4813.2|4807.2|1
1731048990000|2024-11-08 06:56:30|4813.6|4807.6|4813.6|4807.6|4813.6|4807.6|4813.2|4807.2|0
1731049000000|2024-11-08 06:56:40|4813.2|4807.2|4814.6|4808.6|4814.6|4808.6|4813.2|4807.2|2
1731049010000|2024-11-08 06:56:50|4815|4809|4817.2|4811.2|4817.2|4811.2|4814.6|4808.6|1
1731049020000|2024-11-08 06:57:00|4816.8|4810.8|4815.8|4809.8|4817.6|4811.6|4815.8|4809.8|2
1731049030000|2024-11-08 06:57:10|4815.7|4809.7|4815.7|4809.7|4815.7|4809.7|4815.7|4809.7|0
1731049040000|2024-11-08 06:57:20|4815.6|4809.6|4815.6|4809.6|4815.6|4809.6|4814.8|4808.8|1
1731049050000|2024-11-08 06:57:30|4815.2|4809.2|4814.7|4808.7|4815.6|4809.6|4814.7|4808.7|0
1731049060000|2024-11-08 06:57:40|4814.8|4808.8|4814.8|4808.8|4814.8|4808.8|4814.7|4808.7|1
1731049070000|2024-11-08 06:57:50|4814.7|4808.7|4814.1|4808.1|4814.7|4808.7|4814.1|4808.1|1
1731049080000|2024-11-08 06:58:00|4813.7|4807.7|4811.6|4805.6|4813.7|4807.7|4811.6|4805.6|2
1731049090000|2024-11-08 06:58:10|4811.2|4805.2|4810.6|4804.6|4811.2|4805.2|4809.7|4803.7|1
1731049100000|2024-11-08 06:58:20|4810.2|4804.2|4810.6|4804.6|4810.6|4804.6|4810.2|4804.2|0
1731049110000|2024-11-08 06:58:30|4811.1|4805.1|4812.1|4806.1|4812.1|4806.1|4810.6|4804.6|3
1731049120000|2024-11-08 06:58:40|4811.6|4805.6|4811.6|4805.6|4812.1|4806.1|4810.6|4804.6|0
1731049130000|2024-11-08 06:58:50|4811.7|4805.7|4811.6|4805.6|4812.1|4806.1|4811.6|4805.6|0
1731049140000|2024-11-08 06:59:00|4811.7|4805.7|4812.6|4806.6|4813|4807|4811.7|4805.7|1
1731049150000|2024-11-08 06:59:10|4811.6|4805.6|4810.1|4804.1|4811.6|4805.6|4809.6|4803.6|0
1731049160000|2024-11-08 06:59:20|4809.6|4803.6|4808.6|4802.6|4809.6|4803.6|4808.6|4802.6|0
1731049170000|2024-11-08 06:59:30|4807.7|4801.7|4806.6|4800.6|4807.7|4801.7|4805.7|4799.7|0
1731049180000|2024-11-08 06:59:40|4805.8|4799.8|4806.6|4800.6|4806.7|4800.7|4805.8|4799.8|1
1731049190000|2024-11-08 06:59:50|4806.7|4800.7|4807.6|4801.6|4808.2|4802.2|4806.2|4800.2|3
1731049200000|2024-11-08 07:00:00|4807.7|4801.7|4807.6|4801.6|4808.2|4802.2|4806.8|4800.8|0
1731049210000|2024-11-08 07:00:10|4807.5|4801.5|4807.6|4801.6|4807.6|4801.6|4806.7|4800.7|1
1731049230000|2024-11-08 07:00:30|4808.6|4802.6|4808.6|4802.6|4808.6|4802.6|4808.6|4802.6|2
1731049240000|2024-11-08 07:00:40|4808.7|4802.7|4808.6|4802.6|4808.7|4802.7|4808.2|4802.2|1
1731049260000|2024-11-08 07:01:00|4808.7|4802.7|4808.6|4802.6|4808.7|4802.7|4808.6|4802.6|1
1731049280000|2024-11-08 07:01:20|4808.7|4802.7|4809.6|4803.6|4809.6|4803.6|4808.7|4802.7|1
1731049290000|2024-11-08 07:01:30|4809.7|4803.7|4809.7|4803.7|4810.1|4804.1|4809.7|4803.7|0
1731049300000|2024-11-08 07:01:40|4809.6|4803.6|4809.8|4803.8|4809.8|4803.8|4809.6|4803.6|4
1731049310000|2024-11-08 07:01:50|4810.2|4804.2|4810.2|4804.2|4810.2|4804.2|4809.7|4803.7|0
1731049320000|2024-11-08 07:02:00|4810.6|4804.6|4808.7|4802.7|4810.6|4804.6|4808.7|4802.7|2
1731049330000|2024-11-08 07:02:10|4809.1|4803.1|4808.6|4802.6|4809.1|4803.1|4808.6|4802.6|1
1731049340000|2024-11-08 07:02:20|4807.7|4801.7|4807.7|4801.7|4807.7|4801.7|4807.7|4801.7|0
1731049380000|2024-11-08 07:03:00|4808.1|4802.1|4807.7|4801.7|4808.1|4802.1|4807.7|4801.7|0
1731049400000|2024-11-08 07:03:20|4808.1|4802.1|4808.1|4802.1|4808.1|4802.1|4808.1|4802.1|0
1731049410000|2024-11-08 07:03:30|4808.6|4802.6|4807.7|4801.7|4808.6|4802.6|4807.7|4801.7|2
1731049420000|2024-11-08 07:03:40|4808.1|4802.1|4807.7|4801.7|4808.1|4802.1|4807.7|4801.7|0
1731049450000|2024-11-08 07:04:10|4808.6|4802.6|4808.1|4802.1|4808.6|4802.6|4808.1|4802.1|0
1731049460000|2024-11-08 07:04:20|4807.7|4801.7|4807.7|4801.7|4807.7|4801.7|4807.7|4801.7|0
1731049470000|2024-11-08 07:04:30|4808.6|4802.6|4809.4|4803.4|4809.4|4803.4|4808.6|4802.6|0
1731049480000|2024-11-08 07:04:40|4808.8|4802.8|4808.7|4802.7|4809.6|4803.6|4808.7|4802.7|0
1731049490000|2024-11-08 07:04:50|4807.7|4801.7|4808.6|4802.6|4808.6|4802.6|4807.7|4801.7|1
1731049500000|2024-11-08 07:05:00|4808.5|4802.5|4806.6|4800.6|4808.5|4802.5|4806.6|4800.6|1
1731049510000|2024-11-08 07:05:10|4806.5|4800.5|4806.5|4800.5|4806.5|4800.5|4806.5|4800.5|0
1731049520000|2024-11-08 07:05:20|4805.7|4799.7|4806.2|4800.2|4806.6|4800.6|4805.6|4799.6|6
1731049530000|2024-11-08 07:05:30|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|1
1731049540000|2024-11-08 07:05:40|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|4806.2|4800.2|0
1731049560000|2024-11-08 07:06:00|||||||||1
1731049570000|2024-11-08 07:06:10|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|11
1731049580000|2024-11-08 07:06:20|4806.5|4800.5|4806.7|4800.7|4806.7|4800.7|4806.5|4800.5|9
1731049590000|2024-11-08 07:06:30|||||||||1
1731049610000|2024-11-08 07:06:50|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|4805.7|4799.7|8
1731049620000|2024-11-08 07:07:00|4805.6|4799.6|4805.6|4799.6|4805.6|4799.6|4805.6|4799.6|1
1731049640000|2024-11-08 07:07:20|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|4
1731049650000|2024-11-08 07:07:30|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|0
1731049680000|2024-11-08 07:08:00|4807.1|4801.1|4806.7|4800.7|4807.1|4801.1|4806.7|4800.7|1
1731049690000|2024-11-08 07:08:10|4807.1|4801.1|4807.1|4801.1|4807.1|4801.1|4806.7|4800.7|0
1731049700000|2024-11-08 07:08:20|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|4806.7|4800.7|0
1731049720000|2024-11-08 07:08:40|||||||||2
1731049730000|2024-11-08 07:08:50|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|2
1731049740000|2024-11-08 07:09:00|4805.6|4799.6|4805.6|4799.6|4805.6|4799.6|4805.6|4799.6|1
1731049800000|2024-11-08 07:10:00|4805.7|4799.7|4805.6|4799.6|4805.7|4799.7|4805.6|4799.6|1
1731049810000|2024-11-08 07:10:10|4805.8|4799.8|4806.6|4800.6|4806.6|4800.6|4805.8|4799.8|3
1731049820000|2024-11-08 07:10:20|4806.2|4800.2|4806.6|4800.6|4806.6|4800.6|4806.2|4800.2|0
1731049870000|2024-11-08 07:11:10|||||||||2
1731049890000|2024-11-08 07:11:30|4805.8|4799.8|4805.7|4799.7|4806.7|4800.7|4805.7|4799.7|4
1731049900000|2024-11-08 07:11:40|4805.8|4799.8|4806.6|4800.6|4806.6|4800.6|4805.8|4799.8|0
1731049920000|2024-11-08 07:12:00|4805.8|4799.8|4805.7|4799.7|4805.8|4799.8|4805.7|4799.7|0
1731049960000|2024-11-08 07:12:40|4805.8|4799.8|4805.8|4799.8|4806.6|4800.6|4805.8|4799.8|0
1731049970000|2024-11-08 07:12:50|4806.6|4800.6|4807.1|4801.1|4807.1|4801.1|4806.6|4800.6|0
1731049980000|2024-11-08 07:13:00|4806.7|4800.7|4806.7|4800.7|4807.1|4801.1|4806.7|4800.7|30
1731050000000|2024-11-08 07:13:20|4806.1|4800.1|4805.7|4799.7|4806.1|4800.1|4805.7|4799.7|1
1731050030000|2024-11-08 07:13:50|4806.2|4800.2|4805.7|4799.7|4806.2|4800.2|4805.7|4799.7|0
1731050040000|2024-11-08 07:14:00|4805.6|4799.6|4804.6|4798.6|4805.6|4799.6|4804.6|4798.6|0
1731050090000|2024-11-08 07:14:50|4804.1|4798.1|4803.6|4797.6|4804.1|4798.1|4803.6|4797.6|0
1731050140000|2024-11-08 07:15:40|4800.7|4794.7|4800.6|4794.6|4800.7|4794.7|4800.2|4794.2|14
1731050150000|2024-11-08 07:15:50|4800.7|4794.7|4801.6|4795.6|4801.6|4795.6|4800.7|4794.7|1
1731050160000|2024-11-08 07:16:00|4800.1|4794.1|4800.6|4794.6|4800.6|4794.6|4799.7|4793.7|3
1731050180000|2024-11-08 07:16:20|4801.1|4795.1|4801.2|4795.2|4801.8|4795.8|4801.1|4795.1|2
1731050190000|2024-11-08 07:16:30|4801.1|4795.1|4801.1|4795.1|4801.1|4795.1|4801.1|4795.1|0
1731050200000|2024-11-08 07:16:40|4800.7|4794.7|4801.2|4795.2|4801.2|4795.2|4800.7|4794.7|2
1731050210000|2024-11-08 07:16:50|4801.6|4795.6|4801.6|4795.6|4801.6|4795.6|4801.6|4795.6|0
1731050220000|2024-11-08 07:17:00|4801.1|4795.1|4801.1|4795.1|4801.1|4795.1|4801.1|4795.1|0
1731050230000|2024-11-08 07:17:10|4800.6|4794.6|4800.7|4794.7|4800.7|4794.7|4800.6|4794.6|0
1731050240000|2024-11-08 07:17:20|4800.6|4794.6|4800.2|4794.2|4800.6|4794.6|4800.2|4794.2|0
1731050250000|2024-11-08 07:17:30|4800.6|4794.6|4800.6|4794.6|4800.7|4794.7|4800.2|4794.2|0
1731050260000|2024-11-08 07:17:40|4800.2|4794.2|4800.2|4794.2|4800.6|4794.6|4799.8|4793.8|0
1731050270000|2024-11-08 07:17:50|4799.8|4793.8|4799.7|4793.7|4799.8|4793.8|4799.7|4793.7|0
1731050290000|2024-11-08 07:18:10|4799.8|4793.8|4799.8|4793.8|4800.2|4794.2|4799.8|4793.8|2
1731050300000|2024-11-08 07:18:20|4800.2|4794.2|4800.2|4794.2|4800.2|4794.2|4800.2|4794.2|0
1731050310000|2024-11-08 07:18:30|4799.7|4793.7|4799.7|4793.7|4799.7|4793.7|4799.7|4793.7|2
1731050320000|2024-11-08 07:18:40|4800.2|4794.2|4799.7|4793.7|4800.2|4794.2|4799.7|4793.7|3
1731050330000|2024-11-08 07:18:50|4799.8|4793.8|4800.2|4794.2|4800.2|4794.2|4799.8|4793.8|0
1731050340000|2024-11-08 07:19:00|4799.8|4793.8|4799.8|4793.8|4799.8|4793.8|4799.8|4793.8|0
1731050350000|2024-11-08 07:19:10|4798.6|4792.6|4798.2|4792.2|4798.6|4792.6|4798.2|4792.2|3
1731050360000|2024-11-08 07:19:20|4797.8|4791.8|4797.2|4791.2|4798.2|4792.2|4797.2|4791.2|2
1731050370000|2024-11-08 07:19:30|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|4797.2|4791.2|0
1731050380000|2024-11-08 07:19:40|4797.2|4791.2|4796.8|4790.8|4797.6|4791.6|4796.8|4790.8|0
1731050390000|2024-11-08 07:19:50|4796.7|4790.7|4796.6|4790.6|4796.7|4790.7|4796.6|4790.6|2
1731050430000|2024-11-08 07:20:30|4796.2|4790.2|4797.2|4791.2|4797.2|4791.2|4796.2|4790.2|3
1731050440000|2024-11-08 07:20:40|4798.2|4792.2|4798.2|4792.2|4798.2|4792.2|4798.2|4792.2|0
1731050450000|2024-11-08 07:20:50|4798.3|4792.3|4798.7|4792.7|4798.7|4792.7|4798.3|4792.3|1
1731050470000|2024-11-08 07:21:10|4798.8|4792.8|4799.2|4793.2|4799.2|4793.2|4798.8|4792.8|1
1731050490000|2024-11-08 07:21:30|4798.3|4792.3|4798.3|4792.3|4798.3|4792.3|4798.3|4792.3|0
1731050510000|2024-11-08 07:21:50|4797.3|4791.3|4796.7|4790.7|4797.3|4791.3|4796.7|4790.7|7
1731050530000|2024-11-08 07:22:10|4796.8|4790.8|4796.7|4790.7|4796.8|4790.8|4796.7|4790.7|0
1731050550000|2024-11-08 07:22:30|4795.8|4789.8|4795.8|4789.8|4796.2|4790.2|4795.8|4789.8|6
1731050560000|2024-11-08 07:22:40|4796.2|4790.2|4796.7|4790.7|4796.8|4790.8|4795.8|4789.8|0
1731050580000|2024-11-08 07:23:00|4795.6|4789.6|4794.7|4788.7|4795.6|4789.6|4794.6|4788.6|1
1731050600000|2024-11-08 07:23:20|4794.8|4788.8|4794.6|4788.6|4794.8|4788.8|4794.6|4788.6|2
1731050610000|2024-11-08 07:23:30|4794.2|4788.2|4794.2|4788.2|4794.6|4788.6|4794.2|4788.2|1
1731050620000|2024-11-08 07:23:40|4794.1|4788.1|4793.7|4787.7|4794.1|4788.1|4793.7|4787.7|8
1731050640000|2024-11-08 07:24:00|4793.8|4787.8|4793.7|4787.7|4793.8|4787.8|4793.7|4787.7|0
1731050660000|2024-11-08 07:24:20|4793.2|4787.2|4793.2|4787.2|4793.2|4787.2|4793.2|4787.2|2
1731050670000|2024-11-08 07:24:30|4793.1|4787.1|4793.6|4787.6|4793.7|4787.7|4792.8|4786.8|0
1731050680000|2024-11-08 07:24:40|4793.7|4787.7|4794.7|4788.7|4794.7|4788.7|4793.7|4787.7|1
1731050700000|2024-11-08 07:25:00|4795.3|4789.3|4795.3|4789.3|4795.3|4789.3|4795.3|4789.3|1
1731050710000|2024-11-08 07:25:10|4795.6|4789.6|4795.6|4789.6|4795.6|4789.6|4795.6|4789.6|0
1731050730000|2024-11-08 07:25:30|4795.7|4789.7|4795.7|4789.7|4795.7|4789.7|4795.7|4789.7|0
1731050750000|2024-11-08 07:25:50|4796.7|4790.7|4796.7|4790.7|4796.7|4790.7|4796.7|4790.7|1
1731050760000|2024-11-08 07:26:00|||||||||2
1731050780000|2024-11-08 07:26:20|4796.6|4790.6|4797.7|4791.7|4797.7|4791.7|4796.6|4790.6|3
1731050790000|2024-11-08 07:26:30|4797.2|4791.2|4797.2|4791.2|4797.2|4791.2|4797.1|4791.1|1
1731050800000|2024-11-08 07:26:40|4797.6|4791.6|4797.2|4791.2|4797.6|4791.6|4797.2|4791.2|0
1731050810000|2024-11-08 07:26:50|4797.1|4791.1|4796.7|4790.7|4797.1|4791.1|4796.7|4790.7|0
1731050830000|2024-11-08 07:27:10|4795.7|4789.7|4795.6|4789.6|4795.7|4789.7|4794.7|4788.7|2
1731050840000|2024-11-08 07:27:20|4794.8|4788.8|4794.7|4788.7|4794.8|4788.8|4794.7|4788.7|0
1731050870000|2024-11-08 07:27:50|4794.6|4788.6|4794.6|4788.6|4794.6|4788.6|4794.6|4788.6|1
1731050890000|2024-11-08 07:28:10|4794.7|4788.7|4795.6|4789.6|4795.6|4789.6|4794.7|4788.7|0
1731050930000|2024-11-08 07:28:50|4795.7|4789.7|4795.6|4789.6|4795.7|4789.7|4795.6|4789.6|0
1731050990000|2024-11-08 07:29:50|4796.1|4790.1|4795.6|4789.6|4796.2|4790.2|4795.6|4789.6|0
1731051000000|2024-11-08 07:30:00|4796.2|4790.2|4796.6|4790.6|4796.7|4790.7|4796.2|4790.2|0
1731051010000|2024-11-08 07:30:10|4796.2|4790.2|4795.7|4789.7|4796.2|4790.2|4795.7|4789.7|0
1731051060000|2024-11-08 07:31:00|4795.6|4789.6|4795.6|4789.6|4795.6|4789.6|4795.6|4789.6|1
1731051070000|2024-11-08 07:31:10|4793.6|4787.6|4793.6|4787.6|4793.6|4787.6|4793.6|4787.6|1
1731051080000|2024-11-08 07:31:20|4793.2|4787.2|4793.6|4787.6|4793.6|4787.6|4793.2|4787.2|0
1731051100000|2024-11-08 07:31:40|4793.5|4787.5|4793.7|4787.7|4793.7|4787.7|4793.5|4787.5|3
1731051110000|2024-11-08 07:31:50|||||||||2
1731051130000|2024-11-08 07:32:10|4794.1|4788.1|4794.7|4788.7|4794.7|4788.7|4794.1|4788.1|2
1731051140000|2024-11-08 07:32:20|4794.6|4788.6|4794.6|4788.6|4794.6|4788.6|4794.6|4788.6|0
1731051150000|2024-11-08 07:32:30|4794.5|4788.5|4793.7|4787.7|4794.5|4788.5|4793.7|4787.7|1
1731051160000|2024-11-08 07:32:40|4794.1|4788.1|4795.6|4789.6|4795.6|4789.6|4794.1|4788.1|3
1731051170000|2024-11-08 07:32:50|4795.7|4789.7|4795.7|4789.7|4795.7|4789.7|4795.7|4789.7|0
1731051180000|2024-11-08 07:33:00|4795.8|4789.8|4796.7|4790.7|4796.7|4790.7|4795.8|4789.8|0
1731051190000|2024-11-08 07:33:10|||||||||2
1731051200000|2024-11-08 07:33:20|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|4796.8|4790.8|2
1731051230000|2024-11-08 07:33:50|||||||||1
1731051240000|2024-11-08 07:34:00|4796.3|4790.3|4797.1|4791.1|4797.1|4791.1|4795.7|4789.7|3
1731051250000|2024-11-08 07:34:10|4797.6|4791.6|4797.2|4791.2|4797.6|4791.6|4797.2|4791.2|2
1731051260000|2024-11-08 07:34:20|4796.7|4790.7|4796.7|4790.7|4796.7|4790.7|4796.7|4790.7|0
1731051280000|2024-11-08 07:34:40|4797.2|4791.2|4797.2|4791.2|4797.6|4791.6|4797.2|4791.2|0
1731051290000|2024-11-08 07:34:50|4796.8|4790.8|4796.7|4790.7|4796.8|4790.8|4796.7|4790.7|0
1731051310000|2024-11-08 07:35:10|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|1
1731051340000|2024-11-08 07:35:40|4797.7|4791.7|4797.8|4791.8|4798.2|4792.2|4797.7|4791.7|0
1731051350000|2024-11-08 07:35:50|4797.7|4791.7|4798.3|4792.3|4798.3|4792.3|4797.7|4791.7|1
1731051360000|2024-11-08 07:36:00|4797.8|4791.8|4798.3|4792.3|4798.3|4792.3|4797.8|4791.8|0
1731051370000|2024-11-08 07:36:10|4798.2|4792.2|4797.8|4791.8|4798.2|4792.2|4797.8|4791.8|0
1731051390000|2024-11-08 07:36:30|4797.7|4791.7|4797.7|4791.7|4797.7|4791.7|4797.7|4791.7|0
1731051420000|2024-11-08 07:37:00|4797.8|4791.8|4798.2|4792.2|4798.2|4792.2|4797.8|4791.8|1
1731051430000|2024-11-08 07:37:10|4798.3|4792.3|4798.3|4792.3|4798.3|4792.3|4798.3|4792.3|0
1731051480000|2024-11-08 07:38:00|4798.2|4792.2|4798.2|4792.2|4798.2|4792.2|4798.2|4792.2|2
1731051490000|2024-11-08 07:38:10|4798.3|4792.3|4798.2|4792.2|4798.3|4792.3|4798.2|4792.2|1
1731051500000|2024-11-08 07:38:20|4798.3|4792.3|4798.3|4792.3|4798.3|4792.3|4798.3|4792.3|0
1731051510000|2024-11-08 07:38:30|4800.4|4794.4|4800.3|4794.3|4800.4|4794.4|4800.3|4794.3|3
1731051520000|2024-11-08 07:38:40|4799.8|4793.8|4798.9|4792.9|4799.8|4793.8|4798.9|4792.9|0
1731051530000|2024-11-08 07:38:50|4799.3|4793.3|4798.9|4792.9|4799.3|4793.3|4798.9|4792.9|0
1731051550000|2024-11-08 07:39:10|4798.3|4792.3|4798.8|4792.8|4798.8|4792.8|4797.9|4791.9|2
1731051560000|2024-11-08 07:39:20|4798.9|4792.9|4798.8|4792.8|4798.9|4792.9|4798.8|4792.8|0
1731051570000|2024-11-08 07:39:30|4798.9|4792.9|4799.3|4793.3|4799.4|4793.4|4798.8|4792.8|1
1731051580000|2024-11-08 07:39:40|4798.9|4792.9|4800.3|4794.3|4800.3|4794.3|4798.9|4792.9|1
1731051590000|2024-11-08 07:39:50|4799.9|4793.9|4799.9|4793.9|4800.3|4794.3|4799.9|4793.9|0
1731051600000|2024-11-08 07:40:00|4800.3|4794.3|4801.8|4795.8|4802.3|4796.3|4800.3|4794.3|3
1731051610000|2024-11-08 07:40:10|4801.9|4795.9|4803.8|4797.8|4803.8|4797.8|4801.9|4795.9|1
1731051620000|2024-11-08 07:40:20|4803.9|4797.9|4802.8|4796.8|4803.9|4797.9|4802.8|4796.8|0
1731051630000|2024-11-08 07:40:30|4801.9|4795.9|4801.8|4795.8|4802.4|4796.4|4801.8|4795.8|0
1731051650000|2024-11-08 07:40:50|4800.8|4794.8|4800.8|4794.8|4800.8|4794.8|4800.8|4794.8|0
1731051670000|2024-11-08 07:41:10|4800.9|4794.9|4800.8|4794.8|4800.9|4794.9|4800.8|4794.8|1
1731051680000|2024-11-08 07:41:20|4801.8|4795.8|4801.8|4795.8|4801.8|4795.8|4801.8|4795.8|0
1731051700000|2024-11-08 07:41:40|4801.9|4795.9|4802.8|4796.8|4802.8|4796.8|4801.9|4795.9|0
1731051710000|2024-11-08 07:41:50|4802.4|4796.4|4802.4|4796.4|4802.8|4796.8|4801.9|4795.9|0
1731051720000|2024-11-08 07:42:00|4801.9|4795.9|4801.9|4795.9|4801.9|4795.9|4801.9|4795.9|0
1731051730000|2024-11-08 07:42:10|4802.7|4796.7|4802.8|4796.8|4802.8|4796.8|4802.7|4796.7|0
1731051740000|2024-11-08 07:42:20|4801.9|4795.9|4802.4|4796.4|4802.8|4796.8|4801.9|4795.9|0
1731051750000|2024-11-08 07:42:30|4802.8|4796.8|4802.8|4796.8|4802.8|4796.8|4802.8|4796.8|0
1731051770000|2024-11-08 07:42:50|4803.4|4797.4|4803.9|4797.9|4804.8|4798.8|4803.4|4797.4|3
1731051780000|2024-11-08 07:43:00|4803.8|4797.8|4803.9|4797.9|4803.9|4797.9|4803.8|4797.8|0
1731051800000|2024-11-08 07:43:20|4804.4|4798.4|4803.9|4797.9|4804.4|4798.4|4803.9|4797.9|0
1731051810000|2024-11-08 07:43:30|4802.8|4796.8|4802.4|4796.4|4802.8|4796.8|4802|4796|2
1731051820000|2024-11-08 07:43:40|4802.8|4796.8|4801.8|4795.8|4802.8|4796.8|4801.4|4795.4|1
1731051830000|2024-11-08 07:43:50|4801.4|4795.4|4801.8|4795.8|4801.8|4795.8|4800.9|4794.9|0
1731051840000|2024-11-08 07:44:00|4801.4|4795.4|4800.9|4794.9|4801.8|4795.8|4800.9|4794.9|0
1731051880000|2024-11-08 07:44:40|4800.6|4794.6|4800.8|4794.8|4800.8|4794.8|4799.9|4793.9|1
1731051890000|2024-11-08 07:44:50|4800.9|4794.9|4800.8|4794.8|4800.9|4794.9|4800.8|4794.8|0
1731051900000|2024-11-08 07:45:00|4800.9|4794.9|4801|4795|4801|4795|4800.9|4794.9|0
1731051910000|2024-11-08 07:45:10|4801.8|4795.8|4801.7|4795.7|4801.8|4795.8|4800.8|4794.8|0
1731051920000|2024-11-08 07:45:20|4801.8|4795.8|4801.8|4795.8|4801.9|4795.9|4801.8|4795.8|0
1731051940000|2024-11-08 07:45:40|4801.4|4795.4|4800.4|4794.4|4801.8|4795.8|4800.4|4794.4|1
1731051950000|2024-11-08 07:45:50|4800|4794|4799.8|4793.8|4800|4794|4799.8|4793.8|0
1731051960000|2024-11-08 07:46:00|4805.9|4799.9|4806.3|4800.3|4806.3|4800.3|4805.9|4799.9|2
1731051970000|2024-11-08 07:46:10|4805.9|4799.9|4806.3|4800.3|4806.3|4800.3|4805.9|4799.9|0
1731051980000|2024-11-08 07:46:20|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|0
1731051990000|2024-11-08 07:46:30|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|4806.3|4800.3|2
1731052000000|2024-11-08 07:46:40|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|4805.9|4799.9|0
1731052020000|2024-11-08 07:47:00|||||||||1
1731052030000|2024-11-08 07:47:10|||||||||2
1731052040000|2024-11-08 07:47:20|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|1
1731052060000|2024-11-08 07:47:40|4805|4799|4805.4|4799.4|4805.4|4799.4|4805|4799|0
1731052070000|2024-11-08 07:47:50|4805.8|4799.8|4805.4|4799.4|4805.8|4799.8|4805.4|4799.4|0
1731052080000|2024-11-08 07:48:00|4804.9|4798.9|4804.4|4798.4|4804.9|4798.9|4804.4|4798.4|0
1731052090000|2024-11-08 07:48:10|4804|4798|4803.9|4797.9|4805.3|4799.3|4803.9|4797.9|0
1731052210000|2024-11-08 07:50:10|4804.4|4798.4|4804|4798|4804.4|4798.4|4804|4798|3
1731052220000|2024-11-08 07:50:20|4804.1|4798.1|4804|4798|4804.1|4798.1|4803.9|4797.9|2
1731052250000|2024-11-08 07:50:50|4804.5|4798.5|4804|4798|4804.5|4798.5|4804|4798|1
1731052260000|2024-11-08 07:51:00|4804.4|4798.4|4804.5|4798.5|4804.5|4798.5|4804.4|4798.4|1
1731052270000|2024-11-08 07:51:10|4804.3|4798.3|4804.1|4798.1|4804.3|4798.3|4803.5|4797.5|4
1731052280000|2024-11-08 07:51:20|4804.5|4798.5|4805.5|4799.5|4805.5|4799.5|4804.5|4798.5|2
1731052300000|2024-11-08 07:51:40|4805|4799|4805|4799|4805.1|4799.1|4805|4799|1
1731052340000|2024-11-08 07:52:20|4805.4|4799.4|4806.6|4800.6|4807.5|4801.5|4805.4|4799.4|67
1731052350000|2024-11-08 07:52:30|||||||||1
1731052370000|2024-11-08 07:52:50|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|0
1731052380000|2024-11-08 07:53:00|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|0
1731052390000|2024-11-08 07:53:10|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|4806.2|4800.2|0
1731052400000|2024-11-08 07:53:20|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|4806.1|4800.1|0
1731052420000|2024-11-08 07:53:40|4806.7|4800.7|4806.2|4800.2|4806.7|4800.7|4806.2|4800.2|5
1731052430000|2024-11-08 07:53:50|4806.6|4800.6|4806.6|4800.6|4806.6|4800.6|4806.2|4800.2|0
1731052440000|2024-11-08 07:54:00|4806.5|4800.5|4806.5|4800.5|4806.6|4800.6|4806.1|4800.1|1
1731052450000|2024-11-08 07:54:10|4806.6|4800.6|4810.1|4804.1|4810.1|4804.1|4806.6|4800.6|1
1731052460000|2024-11-08 07:54:20|4810.7|4804.7|4811.1|4805.1|4811.1|4805.1|4810.7|4804.7|4
1731052470000|2024-11-08 07:54:30|||||||||1
1731052480000|2024-11-08 07:54:40|4811.6|4805.6|4811.2|4805.2|4811.6|4805.6|4811.2|4805.2|100
1731052490000|2024-11-08 07:54:50|4811.6|4805.6|4812.7|4806.7|4812.7|4806.7|4811.2|4805.2|271
1731052500000|2024-11-08 07:55:00|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4811.3|4805.3|11
1731052510000|2024-11-08 07:55:10|4811.8|4805.8|4813.2|4807.2|4813.2|4807.2|4811.3|4805.3|3
1731052520000|2024-11-08 07:55:20|4812.3|4806.3|4813.3|4807.3|4813.3|4807.3|4812.3|4806.3|0
1731052530000|2024-11-08 07:55:30|4813.7|4807.7|4813.6|4807.6|4813.7|4807.7|4813.6|4807.6|0
1731052540000|2024-11-08 07:55:40|4813.2|4807.2|4813.2|4807.2|4813.2|4807.2|4813.1|4807.1|0
1731052550000|2024-11-08 07:55:50|4813.1|4807.1|4812.7|4806.7|4813.1|4807.1|4812.7|4806.7|1
1731052560000|2024-11-08 07:56:00|4812.3|4806.3|4812.3|4806.3|4813.2|4807.2|4812.3|4806.3|1
1731052570000|2024-11-08 07:56:10|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|4812.2|4806.2|1
1731052580000|2024-11-08 07:56:20|4812.3|4806.3|4812.7|4806.7|4812.7|4806.7|4812.2|4806.2|1
1731052590000|2024-11-08 07:56:30|4813.1|4807.1|4814.1|4808.1|4814.1|4808.1|4812.7|4806.7|4
1731052600000|2024-11-08 07:56:40|4814.2|4808.2|4816.1|4810.1|4816.1|4810.1|4814.2|4808.2|2
1731052610000|2024-11-08 07:56:50|4815.2|4809.2|4816.2|4810.2|4816.7|4810.7|4815.2|4809.2|18
1731052620000|2024-11-08 07:57:00|4817.9|4811.9|4818.7|4812.7|4818.7|4812.7|4817.9|4811.9|20
1731052630000|2024-11-08 07:57:10|4819.7|4813.7|4818.2|4812.2|4819.7|4813.7|4818.2|4812.2|5
1731052640000|2024-11-08 07:57:20|4817.8|4811.8|4819.8|4813.8|4819.8|4813.8|4817.7|4811.7|3
1731052650000|2024-11-08 07:57:30|4819.7|4813.7|4820.7|4814.7|4820.7|4814.7|4819.7|4813.7|33
1731052660000|2024-11-08 07:57:40|4820.3|4814.3|4820.3|4814.3|4820.7|4814.7|4820.3|4814.3|0
1731052670000|2024-11-08 07:57:50|4819.7|4813.7|4819.7|4813.7|4819.7|4813.7|4819.7|4813.7|2
1731052680000|2024-11-08 07:58:00|4819.8|4813.8|4819.7|4813.7|4819.8|4813.8|4819.7|4813.7|0
1731052690000|2024-11-08 07:58:10|4819.8|4813.8|4822.2|4816.2|4822.2|4816.2|4819.8|4813.8|21
1731052700000|2024-11-08 07:58:20|4821.3|4815.3|4821.8|4815.8|4823.7|4817.7|4821.3|4815.3|8
1731052710000|2024-11-08 07:58:30|4821.7|4815.7|4821.4|4815.4|4821.8|4815.8|4820.7|4814.7|2
1731052720000|2024-11-08 07:58:40|4821.3|4815.3|4821.3|4815.3|4821.3|4815.3|4821.2|4815.2|1
1731052730000|2024-11-08 07:58:50|4821.2|4815.2|4821.7|4815.7|4822.2|4816.2|4821.2|4815.2|3
1731052740000|2024-11-08 07:59:00|4821.3|4815.3|4824.7|4818.7|4824.7|4818.7|4821.3|4815.3|6
1731052750000|2024-11-08 07:59:10|4824.3|4818.3|4824.3|4818.3|4824.3|4818.3|4824.3|4818.3|0
1731052760000|2024-11-08 07:59:20|4824.2|4818.2|4823.4|4817.4|4824.2|4818.2|4823.4|4817.4|0
1731052770000|2024-11-08 07:59:30|4823.8|4817.8|4823.8|4817.8|4824.2|4818.2|4823.8|4817.8|0
1731052780000|2024-11-08 07:59:40|4824.8|4818.8|4824.3|4818.3|4824.8|4818.8|4824.3|4818.3|2
1731052790000|2024-11-08 07:59:50|4824.2|4818.2|4823.8|4817.8|4826.7|4820.7|4823.8|4817.8|22
1731052800000|2024-11-08 08:00:00|4824.2|4818.2|4823.2|4817.2|4824.2|4818.2|4823.2|4817.2|4
1731052810000|2024-11-08 08:00:10|4823.3|4817.3|4823.2|4817.2|4823.3|4817.3|4823.2|4817.2|1
1731052830000|2024-11-08 08:00:30|4823.6|4817.6|4824.3|4818.3|4824.3|4818.3|4823.6|4817.6|47
1731052840000|2024-11-08 08:00:40|4824.2|4818.2|4824.3|4818.3|4824.3|4818.3|4824.2|4818.2|0
1731052850000|2024-11-08 08:00:50|4824.2|4818.2|4824.3|4818.3|4824.7|4818.7|4823.3|4817.3|5
1731052860000|2024-11-08 08:01:00|4824.2|4818.2|4824.2|4818.2|4824.2|4818.2|4823.8|4817.8|2
1731052870000|2024-11-08 08:01:10|4824.3|4818.3|4825.2|4819.2|4825.3|4819.3|4824.3|4818.3|11
1731052880000|2024-11-08 08:01:20|4824.2|4818.2|4824.2|4818.2|4824.3|4818.3|4824.2|4818.2|1
1731052890000|2024-11-08 08:01:30|4824.3|4818.3|4824.3|4818.3|4824.3|4818.3|4824.3|4818.3|1
1731052900000|2024-11-08 08:01:40|4824.2|4818.2|4823.2|4817.2|4824.8|4818.8|4823.2|4817.2|4
1731052910000|2024-11-08 08:01:50|4823.3|4817.3|4823.3|4817.3|4823.7|4817.7|4823.2|4817.2|2
1731052920000|2024-11-08 08:02:00|4823.2|4817.2|4824.2|4818.2|4824.2|4818.2|4823.2|4817.2|1
1731052940000|2024-11-08 08:02:20|4823.2|4817.2|4824.7|4818.7|4824.7|4818.7|4823.2|4817.2|6
1731052950000|2024-11-08 08:02:30|4824.3|4818.3|4823.2|4817.2|4824.3|4818.3|4823.2|4817.2|2
1731052960000|2024-11-08 08:02:40|4823.6|4817.6|4823.3|4817.3|4824.3|4818.3|4823.2|4817.2|4
1731052970000|2024-11-08 08:02:50|4823.2|4817.2|4824.2|4818.2|4824.2|4818.2|4823.2|4817.2|3
1731052980000|2024-11-08 08:03:00|4824.3|4818.3|4825.2|4819.2|4825.2|4819.2|4824.3|4818.3|4
1731052990000|2024-11-08 08:03:10|4825.3|4819.3|4823.3|4817.3|4825.3|4819.3|4823.3|4817.3|3
1731053000000|2024-11-08 08:03:20|4823.4|4817.4|4822.4|4816.4|4823.4|4817.4|4822.4|4816.4|4
1731053010000|2024-11-08 08:03:30|4823.2|4817.2|4822.2|4816.2|4823.2|4817.2|4821.4|4815.4|2
1731053020000|2024-11-08 08:03:40|4821.8|4815.8|4820.3|4814.3|4821.8|4815.8|4820.2|4814.2|3
1731053030000|2024-11-08 08:03:50|4820.8|4814.8|4823.3|4817.3|4823.3|4817.3|4819.8|4813.8|5
1731053040000|2024-11-08 08:04:00|4823.2|4817.2|4823.8|4817.8|4823.8|4817.8|4822.8|4816.8|3
1731053050000|2024-11-08 08:04:10|4823.3|4817.3|4822.2|4816.2|4823.4|4817.4|4822.2|4816.2|2
1731053060000|2024-11-08 08:04:20|||||||||9
1731053070000|2024-11-08 08:04:30|4821.7|4815.7|4821.2|4815.2|4822.2|4816.2|4821.2|4815.2|3
1731053080000|2024-11-08 08:04:40|4821.3|4815.3|4819.2|4813.2|4821.3|4815.3|4819.2|4813.2|12
1731053090000|2024-11-08 08:04:50|4819.3|4813.3|4819.3|4813.3|4819.3|4813.3|4819.2|4813.2|1
1731053100000|2024-11-08 08:05:00|4821.2|4815.2|4821.2|4815.2|4821.3|4815.3|4821.2|4815.2|2
1731053110000|2024-11-08 08:05:10|4820.7|4814.7|4820.2|4814.2|4820.7|4814.7|4820.2|4814.2|5
1731053120000|2024-11-08 08:05:20|4819.2|4813.2|4820.2|4814.2|4821.2|4815.2|4819.2|4813.2|33
1731053130000|2024-11-08 08:05:30|4819.7|4813.7|4819.2|4813.2|4819.7|4813.7|4819.2|4813.2|2
1731053140000|2024-11-08 08:05:40|4818.3|4812.3|4818.3|4812.3|4818.7|4812.7|4817.7|4811.7|6
1731053150000|2024-11-08 08:05:50|4817.7|4811.7|4817.8|4811.8|4818.2|4812.2|4817.3|4811.3|5
1731053160000|2024-11-08 08:06:00|4817.4|4811.4|4815.3|4809.3|4817.4|4811.4|4815.3|4809.3|13
1731053170000|2024-11-08 08:06:10|4815.2|4809.2|4815.2|4809.2|4816.3|4810.3|4815.2|4809.2|2
1731053180000|2024-11-08 08:06:20|4814.7|4808.7|4815.2|4809.2|4815.2|4809.2|4814.2|4808.2|3
1731053190000|2024-11-08 08:06:30|4815.1|4809.1|4814.7|4808.7|4815.1|4809.1|4814.3|4808.3|1
1731053200000|2024-11-08 08:06:40|4814.3|4808.3|4814.7|4808.7|4814.7|4808.7|4814.3|4808.3|0
1731053210000|2024-11-08 08:06:50|4814.3|4808.3|4813.2|4807.2|4814.3|4808.3|4813.2|4807.2|0
1731053220000|2024-11-08 08:07:00|4813.1|4807.1|4813.7|4807.7|4813.7|4807.7|4812.2|4806.2|2
1731053230000|2024-11-08 08:07:10|4814.2|4808.2|4814.2|4808.2|4815.2|4809.2|4814.1|4808.1|2
1731053240000|2024-11-08 08:07:20|4814.8|4808.8|4815.3|4809.3|4815.7|4809.7|4814.8|4808.8|2
1731053250000|2024-11-08 08:07:30|4815.2|4809.2|4814.3|4808.3|4815.3|4809.3|4814.3|4808.3|0
1731053260000|2024-11-08 08:07:40|4814.4|4808.4|4816.7|4810.7|4816.7|4810.7|4814.4|4808.4|3
1731053270000|2024-11-08 08:07:50|4816.3|4810.3|4816.3|4810.3|4816.7|4810.7|4816.3|4810.3|0
1731053280000|2024-11-08 08:08:00|4816.2|4810.2|4816.3|4810.3|4816.7|4810.7|4815.3|4809.3|3
1731053290000|2024-11-08 08:08:10|4815.2|4809.2|4816.2|4810.2|4816.2|4810.2|4815.2|4809.2|1
1731053300000|2024-11-08 08:08:20|4815.8|4809.8|4815.2|4809.2|4816.3|4810.3|4815.2|4809.2|2
1731053310000|2024-11-08 08:08:30|4815.8|4809.8|4815.8|4809.8|4815.8|4809.8|4815.2|4809.2|2
1731053320000|2024-11-08 08:08:40|4816.2|4810.2|4817.2|4811.2|4817.3|4811.3|4816.2|4810.2|2
1731053330000|2024-11-08 08:08:50|4816.8|4810.8|4816.2|4810.2|4816.8|4810.8|4816.2|4810.2|0
1731053340000|2024-11-08 08:09:00|4815.7|4809.7|4814.2|4808.2|4816.1|4810.1|4814.2|4808.2|1
1731053350000|2024-11-08 08:09:10|4814.1|4808.1|4810.2|4804.2|4814.1|4808.1|4810.2|4804.2|6
1731053360000|2024-11-08 08:09:20|4810.3|4804.3|4807.2|4801.2|4810.3|4804.3|4807.2|4801.2|7
1731053370000|2024-11-08 08:09:30|4807.7|4801.7|4808.2|4802.2|4808.7|4802.7|4807.7|4801.7|7
1731053380000|2024-11-08 08:09:40|4807.7|4801.7|4806.2|4800.2|4807.7|4801.7|4805.8|4799.8|3
1731053390000|2024-11-08 08:09:50|4805.8|4799.8|4807.3|4801.3|4807.8|4801.8|4805.8|4799.8|3
1731053400000|2024-11-08 08:10:00|4807.4|4801.4|4806.8|4800.8|4807.8|4801.8|4806.8|4800.8|1
1731053410000|2024-11-08 08:10:10|4806.7|4800.7|4803.2|4797.2|4806.7|4800.7|4803.2|4797.2|7
1731053420000|2024-11-08 08:10:20|4803.4|4797.4|4803.3|4797.3|4803.8|4797.8|4803.2|4797.2|6
1731053430000|2024-11-08 08:10:30|4803.8|4797.8|4803.3|4797.3|4803.8|4797.8|4803.3|4797.3|0
1731053440000|2024-11-08 08:10:40|4803.8|4797.8|4805.3|4799.3|4805.3|4799.3|4803.8|4797.8|7
1731053450000|2024-11-08 08:10:50|4805.2|4799.2|4804.8|4798.8|4805.3|4799.3|4804.3|4798.3|1
1731053460000|2024-11-08 08:11:00|4804.4|4798.4|4805.2|4799.2|4805.3|4799.3|4804.2|4798.2|3
1731053470000|2024-11-08 08:11:10|4805.3|4799.3|4805.2|4799.2|4805.3|4799.3|4805.2|4799.2|2
1731053480000|2024-11-08 08:11:20|4805.8|4799.8|4805.2|4799.2|4806.2|4800.2|4805.2|4799.2|4
1731053490000|2024-11-08 08:11:30|4804.8|4798.8|4804.2|4798.2|4805.2|4799.2|4804.2|4798.2|1
1731053500000|2024-11-08 08:11:40|4803.8|4797.8|4804.6|4798.6|4804.6|4798.6|4803.7|4797.7|1
1731053510000|2024-11-08 08:11:50|4804.2|4798.2|4804.2|4798.2|4804.2|4798.2|4803.8|4797.8|0
1731053520000|2024-11-08 08:12:00|4803.7|4797.7|4803.3|4797.3|4803.8|4797.8|4803.3|4797.3|1
1731053530000|2024-11-08 08:12:10|4804.2|4798.2|4802.8|4796.8|4804.3|4798.3|4802.8|4796.8|5
1731053540000|2024-11-08 08:12:20|4803.2|4797.2|4804.2|4798.2|4805.1|4799.1|4803.2|4797.2|4
1731053550000|2024-11-08 08:12:30|4803.6|4797.6|4804.6|4798.6|4804.6|4798.6|4803.6|4797.6|1
1731053560000|2024-11-08 08:12:40|4803.8|4797.8|4803.8|4797.8|4804.6|4798.6|4803.6|4797.6|0
1731053570000|2024-11-08 08:12:50|4804.2|4798.2|4803.6|4797.6|4804.2|4798.2|4803.6|4797.6|0
1731053580000|2024-11-08 08:13:00|4804.2|4798.2|4801.3|4795.3|4804.2|4798.2|4800.8|4794.8|16
1731053590000|2024-11-08 08:13:10|4801.2|4795.2|4799.2|4793.2|4801.2|4795.2|4799.2|4793.2|8
1731053600000|2024-11-08 08:13:20|4798.8|4792.8|4797.6|4791.6|4798.8|4792.8|4797.3|4791.3|4
1731053610000|2024-11-08 08:13:30|4797.2|4791.2|4797.6|4791.6|4798|4792|4797.1|4791.1|2
1731053620000|2024-11-08 08:13:40|4798|4792|4798.6|4792.6|4798.6|4792.6|4797.6|4791.6|3
1731053630000|2024-11-08 08:13:50|4798.2|4792.2|4797.2|4791.2|4798.2|4792.2|4797.1|4791.1|1
1731053640000|2024-11-08 08:14:00|4797.6|4791.6|4797.2|4791.2|4797.7|4791.7|4797.2|4791.2|0
1731053650000|2024-11-08 08:14:10|4796.2|4790.2|4796.2|4790.2|4796.2|4790.2|4796.2|4790.2|1
1731053660000|2024-11-08 08:14:20|4795.8|4789.8|4793.1|4787.1|4796.3|4790.3|4793.1|4787.1|8
1731053670000|2024-11-08 08:14:30|4793.2|4787.2|4793.2|4787.2|4793.2|4787.2|4793.2|4787.2|2
1731053680000|2024-11-08 08:14:40|4794.2|4788.2|4792.7|4786.7|4794.2|4788.2|4792.2|4786.2|8
1731053690000|2024-11-08 08:14:50|4792.6|4786.6|4793.2|4787.2|4793.6|4787.6|4791.7|4785.7|22
1731053700000|2024-11-08 08:15:00|4793.6|4787.6|4794.1|4788.1|4794.2|4788.2|4792.6|4786.6|3
1731053710000|2024-11-08 08:15:10|4793.6|4787.6|4796.6|4790.6|4797.6|4791.6|4793.6|4787.6|19
1731053720000|2024-11-08 08:15:20|4796.2|4790.2|4797.1|4791.1|4797.2|4791.2|4796.2|4790.2|0
1731053730000|2024-11-08 08:15:30|4796.7|4790.7|4796.6|4790.6|4797.2|4791.2|4796.2|4790.2|0
1731053740000|2024-11-08 08:15:40|4797|4791|4796.1|4790.1|4797.2|4791.2|4796.1|4790.1|1
1731053750000|2024-11-08 08:15:50|4796.6|4790.6|4796.6|4790.6|4796.6|4790.6|4796.6|4790.6|1
1731053760000|2024-11-08 08:16:00|4796.1|4790.1|4797.6|4791.6|4797.6|4791.6|4796.1|4790.1|13
1731053770000|2024-11-08 08:16:10|4797.2|4791.2|4799.6|4793.6|4802.9|4796.9|4797.2|4791.2|41
1731053780000|2024-11-08 08:16:20|4800.2|4794.2|4799.7|4793.7|4800.2|4794.2|4799.7|4793.7|10
1731053790000|2024-11-08 08:16:30|4799.8|4793.8|4801.3|4795.3|4801.3|4795.3|4799.8|4793.8|0
1731053800000|2024-11-08 08:16:40|4801.7|4795.7|4801.7|4795.7|4801.7|4795.7|4801.7|4795.7|4
1731053810000|2024-11-08 08:16:50|4802.1|4796.1|4802.5|4796.5|4802.5|4796.5|4801.7|4795.7|5
1731053820000|2024-11-08 08:17:00|4803|4797|4801.7|4795.7|4803.3|4797.3|4801.7|4795.7|23
1731053830000|2024-11-08 08:17:10|4802.1|4796.1|4801.7|4795.7|4802.1|4796.1|4801.7|4795.7|1
1731053840000|2024-11-08 08:17:20|4802.1|4796.1|4802.1|4796.1|4802.1|4796.1|4802.1|4796.1|2
1731053850000|2024-11-08 08:17:30|4801.7|4795.7|4801.6|4795.6|4802.1|4796.1|4801.6|4795.6|12
1731053860000|2024-11-08 08:17:40|4802|4796|4800|4794|4802.1|4796.1|4800|4794|1
1731053870000|2024-11-08 08:17:50|4799.6|4793.6|4799.2|4793.2|4800|4794|4799.2|4793.2|1
1731053880000|2024-11-08 08:18:00|4799.1|4793.1|4799.2|4793.2|4799.6|4793.6|4798.6|4792.6|0
1731053890000|2024-11-08 08:18:10|4799|4793|4798.6|4792.6|4799.2|4793.2|4798.6|4792.6|0
1731053900000|2024-11-08 08:18:20|4799.2|4793.2|4799.2|4793.2|4799.2|4793.2|4798.6|4792.6|1
1731053910000|2024-11-08 08:18:30|4798.6|4792.6|4799.1|4793.1|4799.1|4793.1|4798.6|4792.6|0
1731053920000|2024-11-08 08:18:40|4799|4793|4798.1|4792.1|4799|4793|4798.1|4792.1|0
1731053930000|2024-11-08 08:18:50|4798|4792|4800.6|4794.6|4800.6|4794.6|4797.6|4791.6|4
1731053940000|2024-11-08 08:19:00|4800.2|4794.2|4801.6|4795.6|4801.6|4795.6|4800.2|4794.2|1
1731053950000|2024-11-08 08:19:10|4800.6|4794.6|4800.6|4794.6|4801.1|4795.1|4800.6|4794.6|2
1731053960000|2024-11-08 08:19:20|4800.7|4794.7|4801.6|4795.6|4801.6|4795.6|4800.7|4794.7|0
1731053970000|2024-11-08 08:19:30|4802|4796|4802|4796|4802|4796|4801.6|4795.6|0
1731053980000|2024-11-08 08:19:40|||||||||2
1731053990000|2024-11-08 08:19:50|4801.6|4795.6|4802.1|4796.1|4802.5|4796.5|4801.6|4795.6|0
1731054000000|2024-11-08 08:20:00|4802.5|4796.5|4802.1|4796.1|4802.5|4796.5|4801.6|4795.6|1
1731054010000|2024-11-08 08:20:10|4802|4796|4801.6|4795.6|4802|4796|4801.6|4795.6|1
1731054020000|2024-11-08 08:20:20|4801.1|4795.1|4804|4798|4804|4798|4801.1|4795.1|18
1731054030000|2024-11-08 08:20:30|4803.6|4797.6|4803|4797|4803.6|4797.6|4803|4797|0
1731054040000|2024-11-08 08:20:40|4803.5|4797.5|4802.2|4796.2|4803.5|4797.5|4802.1|4796.1|0
1731054050000|2024-11-08 08:20:50|4802.5|4796.5|4802.1|4796.1|4802.5|4796.5|4802.1|4796.1|0
1731054060000|2024-11-08 08:21:00|4802.5|4796.5|4802|4796|4802.6|4796.6|4801.6|4795.6|0
1731054070000|2024-11-08 08:21:10|4802.4|4796.4|4803.6|4797.6|4804|4798|4802.4|4796.4|4
1731054080000|2024-11-08 08:21:20|4804|4798|4804|4798|4804|4798|4804|4798|0
1731054090000|2024-11-08 08:21:30|4803.6|4797.6|4807|4801|4808|4802|4803.1|4797.1|6
1731054100000|2024-11-08 08:21:40|4806.9|4800.9|4806.1|4800.1|4807|4801|4806.1|4800.1|2
1731054120000|2024-11-08 08:22:00|4806|4800|4805|4799|4806.2|4800.2|4805|4799|4
1731054130000|2024-11-08 08:22:10|4804.6|4798.6|4804.6|4798.6|4804.6|4798.6|4804.6|4798.6|0
1731054140000|2024-11-08 08:22:20|4805|4799|4804.6|4798.6|4805|4799|4804.5|4798.5|0
1731054150000|2024-11-08 08:22:30|4804.1|4798.1|4805|4799|4805.5|4799.5|4804|4798|1
1731054160000|2024-11-08 08:22:40|4804.9|4798.9|4804.5|4798.5|4805|4799|4804.5|4798.5|1
1731054170000|2024-11-08 08:22:50|4805|4799|4805|4799|4805|4799|4805|4799|0
1731054180000|2024-11-08 08:23:00|4804.9|4798.9|4804.5|4798.5|4804.9|4798.9|4804.5|4798.5|0
1731054190000|2024-11-08 08:23:10|4803.8|4797.8|4802|4796|4803.8|4797.8|4802|4796|6
1731054200000|2024-11-08 08:23:20|4802.1|4796.1|4805|4799|4805|4799|4802.1|4796.1|0
1731054210000|2024-11-08 08:23:30|4806|4800|4807|4801|4807|4801|4806|4800|0
1731054220000|2024-11-08 08:23:40|4807.2|4801.2|4807.1|4801.1|4808|4802|4807.1|4801.1|0
1731054230000|2024-11-08 08:23:50|4806.6|4800.6|4806|4800|4807|4801|4806|4800|1
1731054250000|2024-11-08 08:24:10|4805.1|4799.1|4806|4800|4806|4800|4805.1|4799.1|0
1731054260000|2024-11-08 08:24:20|4806.2|4800.2|4807|4801|4807|4801|4806.1|4800.1|2
1731054270000|2024-11-08 08:24:30|4807.1|4801.1|4808|4802|4808.1|4802.1|4807.1|4801.1|1
1731054280000|2024-11-08 08:24:40|||||||||1
1731054290000|2024-11-08 08:24:50|4809|4803|4809|4803|4809|4803|4808.6|4802.6|1
1731054300000|2024-11-08 08:25:00|4808.5|4802.5|4809|4803|4809.1|4803.1|4808.1|4802.1|1
1731054310000|2024-11-08 08:25:10|4808.6|4802.6|4809.6|4803.6|4809.6|4803.6|4808.1|4802.1|1
1731054320000|2024-11-08 08:25:20|4809.7|4803.7|4810.6|4804.6|4810.6|4804.6|4809.7|4803.7|1
1731054330000|2024-11-08 08:25:30|4810.7|4804.7|4810.6|4804.6|4812|4806|4810.1|4804.1|5
1731054340000|2024-11-08 08:25:40|4810.2|4804.2|4810.1|4804.1|4810.6|4804.6|4809.7|4803.7|2
1731054350000|2024-11-08 08:25:50|4810|4804|4810.1|4804.1|4810.1|4804.1|4809.6|4803.6|0
1731054360000|2024-11-08 08:26:00|4810|4804|4809.6|4803.6|4810.1|4804.1|4809.6|4803.6|0
1731054370000|2024-11-08 08:26:10|4809.5|4803.5|4808.2|4802.2|4809.5|4803.5|4808.2|4802.2|0
1731054380000|2024-11-08 08:26:20|4808.1|4802.1|4806.2|4800.2|4808.2|4802.2|4806.2|4800.2|1
1731054390000|2024-11-08 08:26:30|4806.1|4800.1|4807|4801|4807|4801|4806.1|4800.1|0
1731054400000|2024-11-08 08:26:40|4806|4800|4808.1|4802.1|4808.1|4802.1|4806|4800|2
1731054410000|2024-11-08 08:26:50|4808.5|4802.5|4808.1|4802.1|4808.5|4802.5|4808.1|4802.1|0
1731054420000|2024-11-08 08:27:00|4808|4802|4809.6|4803.6|4809.6|4803.6|4807.1|4801.1|8
1731054430000|2024-11-08 08:27:10|4810|4804|4810.2|4804.2|4810.2|4804.2|4810|4804|0
1731054440000|2024-11-08 08:27:20|4810.6|4804.6|4810.6|4804.6|4811|4805|4810.6|4804.6|1
1731054450000|2024-11-08 08:27:30|4811|4805|4812|4806|4812|4806|4811|4805|2
1731054460000|2024-11-08 08:27:40|4811.6|4805.6|4811.2|4805.2|4812|4806|4811.1|4805.1|0
1731054470000|2024-11-08 08:27:50|4811.5|4805.5|4810.2|4804.2|4811.5|4805.5|4810.2|4804.2|1
1731054480000|2024-11-08 08:28:00|4811|4805|4812|4806|4812|4806|4811|4805|1
1731054500000|2024-11-08 08:28:20|4813.5|4807.5|4812|4806|4813.5|4807.5|4812|4806|1
1731054510000|2024-11-08 08:28:30|4812.1|4806.1|4812.1|4806.1|4812.1|4806.1|4812.1|4806.1|0
1731054520000|2024-11-08 08:28:40|4812|4806|4814|4808|4814|4808|4812|4806|3
1731054530000|2024-11-08 08:28:50|4814.2|4808.2|4816|4810|4816|4810|4814.2|4808.2|3
1731054540000|2024-11-08 08:29:00|4816.4|4810.4|4816|4810|4816.5|4810.5|4816|4810|0
1731054550000|2024-11-08 08:29:10|4815.6|4809.6|4815.5|4809.5|4815.6|4809.6|4814.6|4808.6|1
1731054560000|2024-11-08 08:29:20|4815.6|4809.6|4816|4810|4816|4810|4815.6|4809.6|2
1731054570000|2024-11-08 08:29:30|4815.6|4809.6|4815.2|4809.2|4816|4810|4815.2|4809.2|0
1731054580000|2024-11-08 08:29:40|4815.1|4809.1|4814.6|4808.6|4816|4810|4814.6|4808.6|1
1731054590000|2024-11-08 08:29:50|4814.2|4808.2|4815.5|4809.5|4815.6|4809.6|4814.2|4808.2|0
1731054600000|2024-11-08 08:30:00|4815.1|4809.1|4815.2|4809.2|4815.6|4809.6|4814.6|4808.6|0
1731054610000|2024-11-08 08:30:10|4815.6|4809.6|4815|4809|4815.6|4809.6|4814.2|4808.2|1
1731054620000|2024-11-08 08:30:20|4814.6|4808.6|4816.1|4810.1|4816.1|4810.1|4814.1|4808.1|1
1731054630000|2024-11-08 08:30:30|4816|4810|4816|4810|4816.5|4810.5|4816|4810|3
1731054640000|2024-11-08 08:30:40|4817|4811|4816|4810|4817|4811|4816|4810|3
1731054650000|2024-11-08 08:30:50|4816.1|4810.1|4816|4810|4816.1|4810.1|4816|4810|1
1731054660000|2024-11-08 08:31:00|4816.5|4810.5|4816|4810|4816.5|4810.5|4816|4810|2
1731054670000|2024-11-08 08:31:10|4816.5|4810.5|4818|4812|4818.5|4812.5|4816.5|4810.5|7
1731054680000|2024-11-08 08:31:20|4817.5|4811.5|4818|4812|4818|4812|4817.5|4811.5|2
1731054690000|2024-11-08 08:31:30|4818.5|4812.5|4818|4812|4818.5|4812.5|4818|4812|1
1731054710000|2024-11-08 08:31:50|4817.6|4811.6|4820.6|4814.6|4822.5|4816.5|4817|4811|13
1731054720000|2024-11-08 08:32:00|4821|4815|4820.2|4814.2|4821|4815|4820.2|4814.2|0
1731054730000|2024-11-08 08:32:10|4820.6|4814.6|4820.1|4814.1|4821|4815|4820|4814|4
1731054740000|2024-11-08 08:32:20|4820|4814|4821.1|4815.1|4821.1|4815.1|4820|4814|2
1731054750000|2024-11-08 08:32:30|4823.1|4817.1|4823|4817|4823.1|4817.1|4823|4817|2
1731054760000|2024-11-08 08:32:40|||||||||1
1731054780000|2024-11-08 08:33:00|4822.9|4816.9|4822|4816|4822.9|4816.9|4821.6|4815.6|2
1731054790000|2024-11-08 08:33:10|4821.6|4815.6|4823|4817|4823|4817|4821.1|4815.1|4
1731054800000|2024-11-08 08:33:20|4825.2|4819.2|4824.6|4818.6|4825.2|4819.2|4823.6|4817.6|13
1731054810000|2024-11-08 08:33:30|4825.1|4819.1|4826.6|4820.6|4826.6|4820.6|4824.6|4818.6|12
1731054820000|2024-11-08 08:33:40|4826.2|4820.2|4827.2|4821.2|4827.2|4821.2|4826.2|4820.2|11
1731054830000|2024-11-08 08:33:50|4827.7|4821.7|4828.7|4822.7|4828.7|4822.7|4827.7|4821.7|3
1731054840000|2024-11-08 08:34:00|4828.6|4822.6|4828.7|4822.7|4829.6|4823.6|4828.6|4822.6|11
1731054850000|2024-11-08 08:34:10|4828.6|4822.6|4829.2|4823.2|4829.2|4823.2|4828.2|4822.2|2
1731054860000|2024-11-08 08:34:20|4829|4823|4828.6|4822.6|4829.1|4823.1|4828.6|4822.6|2
1731054870000|2024-11-08 08:34:30|4829.1|4823.1|4829.6|4823.6|4829.6|4823.6|4828.6|4822.6|0
1731054880000|2024-11-08 08:34:40|4830.1|4824.1|4830.6|4824.6|4830.6|4824.6|4830.1|4824.1|4
1731054890000|2024-11-08 08:34:50|4831|4825|4830.1|4824.1|4831|4825|4830.1|4824.1|1
1731054900000|2024-11-08 08:35:00|4830.6|4824.6|4829.6|4823.6|4830.6|4824.6|4829.1|4823.1|1
1731054910000|2024-11-08 08:35:10|4829.2|4823.2|4828.1|4822.1|4829.2|4823.2|4827.7|4821.7|3
1731054920000|2024-11-08 08:35:20|4828.2|4822.2|4828.6|4822.6|4828.8|4822.8|4828.1|4822.1|1
1731054930000|2024-11-08 08:35:30|4828.2|4822.2|4831.2|4825.2|4831.2|4825.2|4828.2|4822.2|6
1731054940000|2024-11-08 08:35:40|4831.1|4825.1|4832.2|4826.2|4832.2|4826.2|4830.7|4824.7|11
1731054950000|2024-11-08 08:35:50|4832.6|4826.6|4834.1|4828.1|4834.1|4828.1|4832.6|4826.6|16
1731054960000|2024-11-08 08:36:00|4834.5|4828.5|4835.2|4829.2|4836.1|4830.1|4834.5|4828.5|8
1731054970000|2024-11-08 08:36:10|4835.6|4829.6|4835.1|4829.1|4836.1|4830.1|4835.1|4829.1|1
1731054980000|2024-11-08 08:36:20|4834.6|4828.6|4833.6|4827.6|4834.6|4828.6|4833.6|4827.6|5
1731054990000|2024-11-08 08:36:30|4834.6|4828.6|4836.6|4830.6|4836.6|4830.6|4834.6|4828.6|5
1731055000000|2024-11-08 08:36:40|4837.1|4831.1|4836.6|4830.6|4837.1|4831.1|4836.6|4830.6|3
1731055020000|2024-11-08 08:37:00|4836.1|4830.1|4834.6|4828.6|4836.1|4830.1|4834.6|4828.6|1
1731055040000|2024-11-08 08:37:20|4834.5|4828.5|4833|4827|4834.5|4828.5|4833|4827|1
1731055050000|2024-11-08 08:37:30|4833.1|4827.1|4833.6|4827.6|4834|4828|4833.1|4827.1|3
1731055060000|2024-11-08 08:37:40|4834.1|4828.1|4837.1|4831.1|4837.1|4831.1|4834.1|4828.1|9
1731055070000|2024-11-08 08:37:50|4837|4831|4836.6|4830.6|4837|4831|4836.6|4830.6|0
1731055080000|2024-11-08 08:38:00|4835.2|4829.2|4835.2|4829.2|4835.2|4829.2|4835.2|4829.2|1
1731055090000|2024-11-08 08:38:10|4835.1|4829.1|4834.6|4828.6|4835.1|4829.1|4834.6|4828.6|0
1731055100000|2024-11-08 08:38:20|4834.2|4828.2|4837.1|4831.1|4838.2|4832.2|4834.2|4828.2|14
1731055110000|2024-11-08 08:38:30|4836.6|4830.6|4839|4833|4839.1|4833.1|4835.6|4829.6|39
1731055120000|2024-11-08 08:38:40|4838.9|4832.9|4846.2|4840.2|4848.5|4842.5|4838.6|4832.6|73
1731055130000|2024-11-08 08:38:50|4845.7|4839.7|4846.3|4840.3|4846.3|4840.3|4845.7|4839.7|4
1731055140000|2024-11-08 08:39:00|4846.7|4840.7|4844.2|4838.2|4846.7|4840.7|4844.2|4838.2|7
1731055150000|2024-11-08 08:39:10|4844.1|4838.1|4841.2|4835.2|4844.1|4838.1|4841.2|4835.2|17
1731055160000|2024-11-08 08:39:20|4840.6|4834.6|4841.2|4835.2|4841.7|4835.7|4840.4|4834.4|7
1731055170000|2024-11-08 08:39:30|4841.7|4835.7|4844|4838|4844.1|4838.1|4841.2|4835.2|6
1731055180000|2024-11-08 08:39:40|4843.6|4837.6|4846|4840|4846|4840|4843.6|4837.6|5
1731055190000|2024-11-08 08:39:50|4845.6|4839.6|4845.1|4839.1|4845.6|4839.6|4845.1|4839.1|0
1731055200000|2024-11-08 08:40:00|4844.6|4838.6|4846|4840|4846.5|4840.5|4844.6|4838.6|6
1731055210000|2024-11-08 08:40:10|4845|4839|4845|4839|4845|4839|4844.6|4838.6|6
1731055220000|2024-11-08 08:40:20|4844.6|4838.6|4845|4839|4845|4839|4844.6|4838.6|0
1731055230000|2024-11-08 08:40:30|4844.1|4838.1|4841.3|4835.3|4844.1|4838.1|4841.3|4835.3|21
1731055240000|2024-11-08 08:40:40|4841.2|4835.2|4841.1|4835.1|4841.2|4835.2|4840.7|4834.7|0
1731055250000|2024-11-08 08:40:50|4842|4836|4841.6|4835.6|4842.1|4836.1|4841.2|4835.2|6
1731055260000|2024-11-08 08:41:00|4842|4836|4843.5|4837.5|4844.1|4838.1|4842|4836|6
1731055270000|2024-11-08 08:41:10|4843.4|4837.4|4843|4837|4843.4|4837.4|4841.7|4835.7|12
1731055280000|2024-11-08 08:41:20|4842.6|4836.6|4843.5|4837.5|4843.5|4837.5|4842.6|4836.6|1
1731055290000|2024-11-08 08:41:30|4844.1|4838.1|4847.2|4841.2|4847.2|4841.2|4844|4838|11
1731055300000|2024-11-08 08:41:40|4846.7|4840.7|4849.2|4843.2|4849.2|4843.2|4846.7|4840.7|16
1731055310000|2024-11-08 08:41:50|4849.3|4843.3|4849.8|4843.8|4850.2|4844.2|4849.2|4843.2|8
1731055320000|2024-11-08 08:42:00|4850.2|4844.2|4847.3|4841.3|4850.2|4844.2|4847.3|4841.3|22
1731055330000|2024-11-08 08:42:10|4847.7|4841.7|4848.2|4842.2|4848.3|4842.3|4847.7|4841.7|11
1731055340000|2024-11-08 08:42:20|4848.7|4842.7|4848.7|4842.7|4849.1|4843.1|4848.6|4842.6|2
1731055350000|2024-11-08 08:42:30|4849.2|4843.2|4848.7|4842.7|4849.2|4843.2|4848.7|4842.7|6
1731055360000|2024-11-08 08:42:40|||||||||4
1731055370000|2024-11-08 08:42:50|4849.1|4843.1|4849.2|4843.2|4849.2|4843.2|4849.1|4843.1|3
1731055380000|2024-11-08 08:43:00|4850.7|4844.7|4851.2|4845.2|4851.2|4845.2|4850.7|4844.7|8
1731055390000|2024-11-08 08:43:10|4851.6|4845.6|4850.2|4844.2|4851.6|4845.6|4849.3|4843.3|14
1731055400000|2024-11-08 08:43:20|4849.8|4843.8|4849.2|4843.2|4850.2|4844.2|4849.2|4843.2|2
1731055420000|2024-11-08 08:43:40|4849.1|4843.1|4849.2|4843.2|4849.2|4843.2|4849.1|4843.1|2
1731055430000|2024-11-08 08:43:50|4848.7|4842.7|4848.7|4842.7|4849.1|4843.1|4848.7|4842.7|1
1731055440000|2024-11-08 08:44:00|4848.6|4842.6|4848.7|4842.7|4848.7|4842.7|4848.6|4842.6|4
1731055450000|2024-11-08 08:44:10|4848.6|4842.6|4844.2|4838.2|4848.6|4842.6|4843.2|4837.2|17
1731055460000|2024-11-08 08:44:20|4844.7|4838.7|4843.3|4837.3|4844.7|4838.7|4842.7|4836.7|4
1731055470000|2024-11-08 08:44:30|4843.7|4837.7|4842.7|4836.7|4843.7|4837.7|4842.6|4836.6|8
1731055480000|2024-11-08 08:44:40|4843.2|4837.2|4843.2|4837.2|4843.2|4837.2|4842.7|4836.7|2
1731055490000|2024-11-08 08:44:50|4843|4837|4842.2|4836.2|4843|4837|4842.2|4836.2|1
1731055500000|2024-11-08 08:45:00|4842.6|4836.6|4843.2|4837.2|4843.2|4837.2|4841.7|4835.7|2
1731055510000|2024-11-08 08:45:10|4843|4837|4841|4835|4843|4837|4841|4835|0
1731055520000|2024-11-08 08:45:20|4840.6|4834.6|4841.6|4835.6|4841.6|4835.6|4839.8|4833.8|0
1731055530000|2024-11-08 08:45:30|||||||||1
1731055540000|2024-11-08 08:45:40|4841|4835|4837.6|4831.6|4841|4835|4836.7|4830.7|7
1731055550000|2024-11-08 08:45:50|4837.2|4831.2|4837.2|4831.2|4837.2|4831.2|4837.2|4831.2|0
1731055560000|2024-11-08 08:46:00|4837.1|4831.1|4836.2|4830.2|4837.2|4831.2|4836.1|4830.1|2
1731055570000|2024-11-08 08:46:10|4836.1|4830.1|4835.2|4829.2|4836.1|4830.1|4835.2|4829.2|0
1731055580000|2024-11-08 08:46:20|4835.1|4829.1|4835.2|4829.2|4835.6|4829.6|4835|4829|3
1731055590000|2024-11-08 08:46:30|4835.6|4829.6|4835.6|4829.6|4835.6|4829.6|4835.1|4829.1|1
1731055600000|2024-11-08 08:46:40|4834.6|4828.6|4834.8|4828.8|4834.8|4828.8|4831.7|4825.7|40
1731055610000|2024-11-08 08:46:50|4835.2|4829.2|4832.7|4826.7|4835.2|4829.2|4832.6|4826.6|4
1731055620000|2024-11-08 08:47:00|4832.5|4826.5|4832.6|4826.6|4833|4827|4832.5|4826.5|0
1731055630000|2024-11-08 08:47:10|4832.1|4826.1|4831.6|4825.6|4832.1|4826.1|4831.6|4825.6|1
1731055640000|2024-11-08 08:47:20|4832|4826|4831.6|4825.6|4832|4826|4831.6|4825.6|1
1731055650000|2024-11-08 08:47:30|4832|4826|4831.7|4825.7|4832.1|4826.1|4831.6|4825.6|5
1731055660000|2024-11-08 08:47:40|4831.6|4825.6|4832.2|4826.2|4832.6|4826.6|4831.6|4825.6|4
1731055680000|2024-11-08 08:48:00|||||||||16
1731055690000|2024-11-08 08:48:10|4832.3|4826.3|4832.2|4826.2|4832.3|4826.3|4832.2|4826.2|3
1731055700000|2024-11-08 08:48:20|||||||||6
1731055710000|2024-11-08 08:48:30|4831.3|4825.3|4831.3|4825.3|4831.7|4825.7|4831.3|4825.3|0
1731055720000|2024-11-08 08:48:40|4831.7|4825.7|4831.7|4825.7|4831.7|4825.7|4831.7|4825.7|0
1731055730000|2024-11-08 08:48:50|4832.2|4826.2|4832.2|4826.2|4832.2|4826.2|4831.3|4825.3|0
1731055740000|2024-11-08 08:49:00|4831.3|4825.3|4830.7|4824.7|4831.3|4825.3|4830.7|4824.7|2
1731055750000|2024-11-08 08:49:10|4830.8|4824.8|4832.2|4826.2|4832.2|4826.2|4830.8|4824.8|0
1731055760000|2024-11-08 08:49:20|4831.2|4825.2|4831.2|4825.2|4831.2|4825.2|4831.2|4825.2|1
1731055770000|2024-11-08 08:49:30|4830.7|4824.7|4830.2|4824.2|4830.7|4824.7|4830.2|4824.2|6
1731055780000|2024-11-08 08:49:40|4829.7|4823.7|4829.7|4823.7|4829.7|4823.7|4829.7|4823.7|0
1731055790000|2024-11-08 08:49:50|4830.2|4824.2|4829.7|4823.7|4830.2|4824.2|4829.7|4823.7|3
1731055800000|2024-11-08 08:50:00|4829.5|4823.5|4828.7|4822.7|4829.5|4823.5|4828.7|4822.7|1
1731055810000|2024-11-08 08:50:10|4828.8|4822.8|4828.7|4822.7|4829.2|4823.2|4828.7|4822.7|0
1731055830000|2024-11-08 08:50:30|4830.2|4824.2|4830.2|4824.2|4830.2|4824.2|4830.2|4824.2|3
1731055840000|2024-11-08 08:50:40|4830.4|4824.4|4831.7|4825.7|4831.7|4825.7|4830.4|4824.4|5
1731055850000|2024-11-08 08:50:50|4831.1|4825.1|4829.7|4823.7|4831.1|4825.1|4829.7|4823.7|9
1731055860000|2024-11-08 08:51:00|4829.8|4823.8|4831.2|4825.2|4831.2|4825.2|4829.8|4823.8|0
1731055870000|2024-11-08 08:51:10|4830.7|4824.7|4829.2|4823.2|4831.2|4825.2|4829.2|4823.2|1
1731055880000|2024-11-08 08:51:20|4828.2|4822.2|4828.2|4822.2|4828.2|4822.2|4828.2|4822.2|3
1731055890000|2024-11-08 08:51:30|4828.3|4822.3|4827.3|4821.3|4829.2|4823.2|4827.3|4821.3|1
1731055900000|2024-11-08 08:51:40|4827.7|4821.7|4828.2|4822.2|4829.2|4823.2|4827.7|4821.7|0
1731055910000|2024-11-08 08:51:50|4828.3|4822.3|4829.2|4823.2|4829.2|4823.2|4828.3|4822.3|0
1731055920000|2024-11-08 08:52:00|4829.6|4823.6|4829.2|4823.2|4830.1|4824.1|4829.2|4823.2|1
1731055930000|2024-11-08 08:52:10|4828.2|4822.2|4825.7|4819.7|4828.2|4822.2|4825.7|4819.7|27
1731055950000|2024-11-08 08:52:30|4826.2|4820.2|4826.2|4820.2|4826.6|4820.6|4826.2|4820.2|1
1731055960000|2024-11-08 08:52:40|4825.8|4819.8|4825.7|4819.7|4826.3|4820.3|4825.7|4819.7|1
1731055970000|2024-11-08 08:52:50|4826.1|4820.1|4826.2|4820.2|4826.2|4820.2|4826.1|4820.1|0
1731055980000|2024-11-08 08:53:00|4825.7|4819.7|4825.7|4819.7|4825.7|4819.7|4825.7|4819.7|3
1731056000000|2024-11-08 08:53:20|4826.2|4820.2|4826.2|4820.2|4826.2|4820.2|4826.2|4820.2|1
1731056010000|2024-11-08 08:53:30|4826.6|4820.6|4826.7|4820.7|4826.7|4820.7|4826.2|4820.2|1
1731056030000|2024-11-08 08:53:50|4826.8|4820.8|4827.2|4821.2|4827.2|4821.2|4826.8|4820.8|0
1731056040000|2024-11-08 08:54:00|4827.1|4821.1|4826.7|4820.7|4827.1|4821.1|4826.7|4820.7|1
1731056050000|2024-11-08 08:54:10|||||||||1
1731056070000|2024-11-08 08:54:30|4827.1|4821.1|4828.2|4822.2|4828.2|4822.2|4827.1|4821.1|7
1731056080000|2024-11-08 08:54:40|4828.1|4822.1|4828.2|4822.2|4828.2|4822.2|4827.3|4821.3|0
1731056090000|2024-11-08 08:54:50|4830.7|4824.7|4832.2|4826.2|4832.2|4826.2|4830.7|4824.7|12
1731056100000|2024-11-08 08:55:00|4832.1|4826.1|4832.7|4826.7|4832.7|4826.7|4831.2|4825.2|13
1731056110000|2024-11-08 08:55:10|4833.7|4827.7|4832.7|4826.7|4834.7|4828.7|4832.2|4826.2|6
1731056120000|2024-11-08 08:55:20|4832.8|4826.8|4833.2|4827.2|4833.2|4827.2|4832.8|4826.8|0
1731056140000|2024-11-08 08:55:40|4833.7|4827.7|4831.7|4825.7|4833.7|4827.7|4831.7|4825.7|1
1731056150000|2024-11-08 08:55:50|||||||||1
1731056160000|2024-11-08 08:56:00|4833.2|4827.2|4832.2|4826.2|4833.2|4827.2|4832.2|4826.2|2
1731056180000|2024-11-08 08:56:20|4832.7|4826.7|4834.2|4828.2|4834.2|4828.2|4832.2|4826.2|2
1731056190000|2024-11-08 08:56:30|4834.1|4828.1|4833.2|4827.2|4834.1|4828.1|4833.2|4827.2|0
1731056200000|2024-11-08 08:56:40|4833.3|4827.3|4833.2|4827.2|4833.3|4827.3|4832.8|4826.8|7
1731056210000|2024-11-08 08:56:50|4833.1|4827.1|4831.7|4825.7|4833.1|4827.1|4831.7|4825.7|0
1731056220000|2024-11-08 08:57:00|4831.2|4825.2|4832.2|4826.2|4832.2|4826.2|4831.2|4825.2|1
1731056240000|2024-11-08 08:57:20|4831.2|4825.2|4831.2|4825.2|4832|4826|4831.2|4825.2|0
1731056250000|2024-11-08 08:57:30|4831.3|4825.3|4831.2|4825.2|4831.3|4825.3|4831.2|4825.2|0
1731056260000|2024-11-08 08:57:40|4831|4825|4829.2|4823.2|4831|4825|4829.2|4823.2|29
1731056270000|2024-11-08 08:57:50|4830.1|4824.1|4830.2|4824.2|4830.2|4824.2|4829.2|4823.2|1
1731056280000|2024-11-08 08:58:00|4831.2|4825.2|4832.2|4826.2|4832.2|4826.2|4831.2|4825.2|2
1731056290000|2024-11-08 08:58:10|4832.3|4826.3|4832.7|4826.7|4832.7|4826.7|4832.3|4826.3|0
1731056300000|2024-11-08 08:58:20|4832.2|4826.2|4833.2|4827.2|4833.2|4827.2|4832.2|4826.2|2
1731056310000|2024-11-08 08:58:30|4833.1|4827.1|4832.7|4826.7|4833.1|4827.1|4832.3|4826.3|0
1731056320000|2024-11-08 08:58:40|4832.2|4826.2|4832.7|4826.7|4832.7|4826.7|4832.2|4826.2|2
1731056330000|2024-11-08 08:58:50|4832.8|4826.8|4834.2|4828.2|4834.7|4828.7|4832.8|4826.8|1
1731056340000|2024-11-08 08:59:00|4833.8|4827.8|4833.3|4827.3|4833.8|4827.8|4833.3|4827.3|0
1731056360000|2024-11-08 08:59:20|4833.7|4827.7|4834.1|4828.1|4834.6|4828.6|4833.7|4827.7|1
1731056370000|2024-11-08 08:59:30|4833.7|4827.7|4833.1|4827.1|4833.7|4827.7|4832.2|4826.2|1
1731056380000|2024-11-08 08:59:40|4833.6|4827.6|4833.6|4827.6|4834.2|4828.2|4833.6|4827.6|0
1731056390000|2024-11-08 08:59:50|4833.2|4827.2|4832.2|4826.2|4833.2|4827.2|4832.1|4826.1|0
1731056400000|2024-11-08 09:00:00|4832.6|4826.6|4832.2|4826.2|4833.6|4827.6|4832.2|4826.2|1
1731056410000|2024-11-08 09:00:10|4832.1|4826.1|4829.6|4823.6|4832.1|4826.1|4829.2|4823.2|5
1731056420000|2024-11-08 09:00:20|4829.2|4823.2|4829.6|4823.6|4829.6|4823.6|4829.2|4823.2|0
1731056430000|2024-11-08 09:00:30|4830|4824|4830.2|4824.2|4830.2|4824.2|4829.6|4823.6|0
1731056440000|2024-11-08 09:00:40|4830.6|4824.6|4830.6|4824.6|4831|4825|4830.2|4824.2|0
1731056450000|2024-11-08 09:00:50|4830.4|4824.4|4830|4824|4830.4|4824.4|4830|4824|1
1731056460000|2024-11-08 09:01:00|4829.6|4823.6|4829.6|4823.6|4830.1|4824.1|4829.1|4823.1|1
1731056470000|2024-11-08 09:01:10|4829.7|4823.7|4830|4824|4830.1|4824.1|4829|4823|11
1731056490000|2024-11-08 09:01:30|4830.1|4824.1|4831|4825|4831|4825|4830.1|4824.1|1
1731056500000|2024-11-08 09:01:40|4830.6|4824.6|4831|4825|4831|4825|4830.6|4824.6|0
1731056530000|2024-11-08 09:02:10|4830.6|4824.6|4830.6|4824.6|4830.6|4824.6|4830.6|4824.6|2
1731056540000|2024-11-08 09:02:20|4830.5|4824.5|4831|4825|4831|4825|4830.1|4824.1|0
1731056550000|2024-11-08 09:02:30|4830.1|4824.1|4830.1|4824.1|4830.1|4824.1|4830.1|4824.1|0
1731056560000|2024-11-08 09:02:40|4830.2|4824.2|4831.1|4825.1|4831.1|4825.1|4830.2|4824.2|1
1731056570000|2024-11-08 09:02:50|4830.6|4824.6|4830|4824|4830.6|4824.6|4830|4824|1
1731056580000|2024-11-08 09:03:00|4830.2|4824.2|4831|4825|4831|4825|4830.2|4824.2|0
1731056590000|2024-11-08 09:03:10|4830.6|4824.6|4831|4825|4831|4825|4830.6|4824.6|0
1731056600000|2024-11-08 09:03:20|4831.1|4825.1|4831.5|4825.5|4831.5|4825.5|4831.1|4825.1|0
1731056610000|2024-11-08 09:03:30|4831|4825|4830|4824|4831|4825|4830|4824|1
1731056620000|2024-11-08 09:03:40|4829|4823|4830|4824|4830|4824|4829|4823|2
1731056630000|2024-11-08 09:03:50|4829.6|4823.6|4829.1|4823.1|4829.9|4823.9|4829|4823|0
1731056640000|2024-11-08 09:04:00|4829.4|4823.4|4830|4824|4830|4824|4829.4|4823.4|2
1731056650000|2024-11-08 09:04:10|4829.5|4823.5|4830|4824|4830.5|4824.5|4829.5|4823.5|2
1731056670000|2024-11-08 09:04:30|4829.9|4823.9|4829.1|4823.1|4829.9|4823.9|4829.1|4823.1|0
1731056680000|2024-11-08 09:04:40|4829.5|4823.5|4831|4825|4831.1|4825.1|4829.5|4823.5|1
1731056690000|2024-11-08 09:04:50|4831.4|4825.4|4831.4|4825.4|4831.5|4825.5|4831|4825|2
1731056700000|2024-11-08 09:05:00|4831|4825|4835|4829|4835|4829|4829|4823|6
1731056710000|2024-11-08 09:05:10|4835.6|4829.6|4833|4827|4835.6|4829.6|4833|4827|8
1731056720000|2024-11-08 09:05:20|4833.6|4827.6|4833.6|4827.6|4833.6|4827.6|4833.6|4827.6|2
1731056730000|2024-11-08 09:05:30|4834|4828|4834|4828|4835.5|4829.5|4834|4828|4
1731056760000|2024-11-08 09:06:00|4834.1|4828.1|4834|4828|4834.1|4828.1|4834|4828|2
1731056770000|2024-11-08 09:06:10|4834.2|4828.2|4837.6|4831.6|4837.6|4831.6|4834.2|4828.2|3
1731056780000|2024-11-08 09:06:20|4838|4832|4837.6|4831.6|4838|4832|4837.6|4831.6|0
1731056790000|2024-11-08 09:06:30|4838|4832|4836|4830|4838|4832|4836|4830|1
1731056800000|2024-11-08 09:06:40|4837|4831|4837|4831|4837|4831|4837|4831|1
1731056810000|2024-11-08 09:06:50|4836.6|4830.6|4836.1|4830.1|4837|4831|4836.1|4830.1|1
1731056820000|2024-11-08 09:07:00|4836.5|4830.5|4838.6|4832.6|4839|4833|4836.5|4830.5|4
1731056840000|2024-11-08 09:07:20|4836.6|4830.6|4837|4831|4837|4831|4835.6|4829.6|3
1731056850000|2024-11-08 09:07:30|4837.1|4831.1|4839|4833|4839.4|4833.4|4837|4831|7
1731056860000|2024-11-08 09:07:40|4839.4|4833.4|4840.2|4834.2|4840.6|4834.6|4839.4|4833.4|2
1731056870000|2024-11-08 09:07:50|4840.1|4834.1|4840.6|4834.6|4840.6|4834.6|4840|4834|1
1731056880000|2024-11-08 09:08:00|4840.2|4834.2|4840.2|4834.2|4840.6|4834.6|4840|4834|1
1731056890000|2024-11-08 09:08:10|4840.6|4834.6|4840.6|4834.6|4840.6|4834.6|4840.6|4834.6|0
1731056900000|2024-11-08 09:08:20|4840.4|4834.4|4840|4834|4840.4|4834.4|4839.4|4833.4|2
1731056910000|2024-11-08 09:08:30|4840.4|4834.4|4840|4834|4840.4|4834.4|4840|4834|0
1731056920000|2024-11-08 09:08:40|4839.9|4833.9|4839.8|4833.8|4839.9|4833.9|4839.4|4833.4|1
1731056930000|2024-11-08 09:08:50|4839.4|4833.4|4840.4|4834.4|4840.4|4834.4|4839|4833|2
1731056940000|2024-11-08 09:09:00|4840.9|4834.9|4842.8|4836.8|4842.8|4836.8|4840.9|4834.9|4
1731056960000|2024-11-08 09:09:20|4841.8|4835.8|4841.8|4835.8|4841.9|4835.9|4841.8|4835.8|2
1731056970000|2024-11-08 09:09:30|4842.8|4836.8|4841.9|4835.9|4842.8|4836.8|4841.8|4835.8|1
1731056980000|2024-11-08 09:09:40|4842.3|4836.3|4842.8|4836.8|4842.8|4836.8|4842.3|4836.3|0
1731056990000|2024-11-08 09:09:50|4842.4|4836.4|4842.4|4836.4|4842.4|4836.4|4842.4|4836.4|0
1731057000000|2024-11-08 09:10:00|4842.8|4836.8|4842.8|4836.8|4842.8|4836.8|4842.8|4836.8|0
1731057010000|2024-11-08 09:10:10|4842.2|4836.2|4841.4|4835.4|4842.2|4836.2|4841.4|4835.4|2
1731057020000|2024-11-08 09:10:20|4840.8|4834.8|4841.8|4835.8|4841.9|4835.9|4840.8|4834.8|8
1731057030000|2024-11-08 09:10:30|4841.9|4835.9|4842.4|4836.4|4842.4|4836.4|4841.9|4835.9|2
1731057040000|2024-11-08 09:10:40|4841.9|4835.9|4840.8|4834.8|4841.9|4835.9|4840.4|4834.4|4
1731057050000|2024-11-08 09:10:50|4841.3|4835.3|4841.8|4835.8|4842.4|4836.4|4841.3|4835.3|0
1731057060000|2024-11-08 09:11:00|4843|4837|4844.8|4838.8|4845.3|4839.3|4843|4837|20
1731057070000|2024-11-08 09:11:10|4844.4|4838.4|4844.4|4838.4|4844.4|4838.4|4844.4|4838.4|0
1731057080000|2024-11-08 09:11:20|4843.8|4837.8|4843.8|4837.8|4843.8|4837.8|4843.8|4837.8|0
1731057090000|2024-11-08 09:11:30|4843.9|4837.9|4845.8|4839.8|4845.8|4839.8|4843.9|4837.9|1
1731057100000|2024-11-08 09:11:40|4845.4|4839.4|4846.8|4840.8|4846.8|4840.8|4845.4|4839.4|4
1731057110000|2024-11-08 09:11:50|4846.4|4840.4|4846.8|4840.8|4846.8|4840.8|4846.4|4840.4|1
1731057120000|2024-11-08 09:12:00|4846.4|4840.4|4845.3|4839.3|4846.4|4840.4|4844.9|4838.9|0
1731057130000|2024-11-08 09:12:10|4848.5|4842.5|4847.8|4841.8|4848.5|4842.5|4847|4841|45
1731057140000|2024-11-08 09:12:20|4847.4|4841.4|4847.4|4841.4|4847.9|4841.9|4847.4|4841.4|1
1731057150000|2024-11-08 09:12:30|4846.8|4840.8|4847.8|4841.8|4848.4|4842.4|4846.8|4840.8|3
1731057160000|2024-11-08 09:12:40|4847.4|4841.4|4846.8|4840.8|4847.4|4841.4|4846.8|4840.8|1
1731057170000|2024-11-08 09:12:50|4845.3|4839.3|4845.8|4839.8|4846.8|4840.8|4845.3|4839.3|10
1731057190000|2024-11-08 09:13:10|4845.7|4839.7|4845.8|4839.8|4846.3|4840.3|4844.9|4838.9|4
1731057200000|2024-11-08 09:13:20|4846.3|4840.3|4848.8|4842.8|4850|4844|4845.8|4839.8|11
1731057210000|2024-11-08 09:13:30|4848.4|4842.4|4848.8|4842.8|4848.8|4842.8|4847.8|4841.8|1
1731057220000|2024-11-08 09:13:40|4848.4|4842.4|4848.8|4842.8|4848.9|4842.9|4848.4|4842.4|2
1731057230000|2024-11-08 09:13:50|4848.4|4842.4|4847.9|4841.9|4848.4|4842.4|4847.8|4841.8|1
1731057240000|2024-11-08 09:14:00|4847.8|4841.8|4849|4843|4849|4843|4847.8|4841.8|4
1731057250000|2024-11-08 09:14:10|4849.4|4843.4|4847.8|4841.8|4849.4|4843.4|4847.8|4841.8|11
1731057260000|2024-11-08 09:14:20|4847.4|4841.4|4848|4842|4848.4|4842.4|4847.4|4841.4|0
1731057280000|2024-11-08 09:14:40|4847.9|4841.9|4847.4|4841.4|4847.9|4841.9|4847.4|4841.4|1
1731057290000|2024-11-08 09:14:50|4847.5|4841.5|4847.9|4841.9|4847.9|4841.9|4847.5|4841.5|0
1731057300000|2024-11-08 09:15:00|4847.8|4841.8|4847.4|4841.4|4847.9|4841.9|4847.4|4841.4|0
1731057310000|2024-11-08 09:15:10|4847.8|4841.8|4850.8|4844.8|4851|4845|4847.4|4841.4|15
1731057320000|2024-11-08 09:15:20|4850.9|4844.9|4850.8|4844.8|4850.9|4844.9|4850.8|4844.8|1
1731057330000|2024-11-08 09:15:30|4853.3|4847.3|4853.3|4847.3|4853.3|4847.3|4853.3|4847.3|7
1731057340000|2024-11-08 09:15:40|4850.8|4844.8|4850.9|4844.9|4850.9|4844.9|4850.8|4844.8|12
1731057350000|2024-11-08 09:15:50|4851.3|4845.3|4851.3|4845.3|4851.3|4845.3|4851.3|4845.3|20
1731057360000|2024-11-08 09:16:00|4850.9|4844.9|4850.9|4844.9|4851.3|4845.3|4850.9|4844.9|1
1731057370000|2024-11-08 09:16:10|4851.3|4845.3|4850.8|4844.8|4851.3|4845.3|4850.8|4844.8|2
1731057380000|2024-11-08 09:16:20|4850.3|4844.3|4851.8|4845.8|4851.8|4845.8|4850.3|4844.3|12
1731057390000|2024-11-08 09:16:30|4852.9|4846.9|4852.9|4846.9|4852.9|4846.9|4852.9|4846.9|16
1731057400000|2024-11-08 09:16:40|4853.3|4847.3|4852.9|4846.9|4853.3|4847.3|4852.9|4846.9|3
1731057410000|2024-11-08 09:16:50|4852.8|4846.8|4855.3|4849.3|4855.3|4849.3|4852.8|4846.8|32
1731057420000|2024-11-08 09:17:00|4854.9|4848.9|4854.9|4848.9|4854.9|4848.9|4854.9|4848.9|5
1731057430000|2024-11-08 09:17:10|4854.8|4848.8|4854.8|4848.8|4854.8|4848.8|4854.8|4848.8|2
1731057440000|2024-11-08 09:17:20|4854.7|4848.7|4852.8|4846.8|4854.7|4848.7|4852.8|4846.8|26
1731057450000|2024-11-08 09:17:30|4852.9|4846.9|4853.8|4847.8|4853.8|4847.8|4852.9|4846.9|0
1731057460000|2024-11-08 09:17:40|4854.8|4848.8|4853.7|4847.7|4854.8|4848.8|4853.7|4847.7|5
1731057470000|2024-11-08 09:17:50|4852.9|4846.9|4853.3|4847.3|4853.3|4847.3|4851.9|4845.9|3
1731057480000|2024-11-08 09:18:00|4853.1|4847.1|4851.7|4845.7|4853.1|4847.1|4851.7|4845.7|2
1731057490000|2024-11-08 09:18:10|4851.8|4845.8|4852.6|4846.6|4852.7|4846.7|4851.8|4845.8|1
1731057500000|2024-11-08 09:18:20|4852.2|4846.2|4851.8|4845.8|4852.2|4846.2|4851.8|4845.8|0
1731057510000|2024-11-08 09:18:30|4851.7|4845.7|4851.7|4845.7|4851.7|4845.7|4851.7|4845.7|0
1731057520000|2024-11-08 09:18:40|4851.8|4845.8|4852.1|4846.1|4852.1|4846.1|4851.2|4845.2|0
1731057530000|2024-11-08 09:18:50|4851.7|4845.7|4851.1|4845.1|4851.7|4845.7|4851.1|4845.1|5
1731057540000|2024-11-08 09:19:00|4849.3|4843.3|4849.1|4843.1|4849.7|4843.7|4849.1|4843.1|13
1731057550000|2024-11-08 09:19:10|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|7
1731057560000|2024-11-08 09:19:20|4845|4839|4845|4839|4845.1|4839.1|4845|4839|2
1731057570000|2024-11-08 09:19:30|4844.6|4838.6|4843.9|4837.9|4844.6|4838.6|4843.1|4837.1|3
1731057580000|2024-11-08 09:19:40|4844.4|4838.4|4845.5|4839.5|4845.5|4839.5|4844.3|4838.3|7
1731057590000|2024-11-08 09:19:50|4845.4|4839.4|4845.4|4839.4|4845.4|4839.4|4845.4|4839.4|1
1731057600000|2024-11-08 09:20:00|4844.4|4838.4|4844.4|4838.4|4844.9|4838.9|4844.4|4838.4|2
1731057610000|2024-11-08 09:20:10|4843.9|4837.9|4843.9|4837.9|4843.9|4837.9|4843.9|4837.9|6
1731057620000|2024-11-08 09:20:20|||||||||5
1731057630000|2024-11-08 09:20:30|||||||||2
1731057640000|2024-11-08 09:20:40|4843.4|4837.4|4842.9|4836.9|4843.4|4837.4|4842.9|4836.9|4
1731057650000|2024-11-08 09:20:50|4843|4837|4843.4|4837.4|4843.4|4837.4|4843|4837|2
1731057670000|2024-11-08 09:21:10|4843.3|4837.3|4842|4836|4843.3|4837.3|4841.9|4835.9|6
1731057680000|2024-11-08 09:21:20|4841.9|4835.9|4842|4836|4842|4836|4841.9|4835.9|0
1731057690000|2024-11-08 09:21:30|||||||||1
1731057700000|2024-11-08 09:21:40|4843.4|4837.4|4842.4|4836.4|4843.5|4837.5|4842.4|4836.4|7
1731057720000|2024-11-08 09:22:00|4842|4836|4841.9|4835.9|4842|4836|4841.9|4835.9|1
1731057730000|2024-11-08 09:22:10|4839.4|4833.4|4839.4|4833.4|4839.4|4833.4|4839.4|4833.4|1
1731057740000|2024-11-08 09:22:20|4839|4833|4839.4|4833.4|4839.4|4833.4|4839|4833|0
1731057760000|2024-11-08 09:22:40|4838.4|4832.4|4838.4|4832.4|4838.4|4832.4|4838.4|4832.4|1
1731057770000|2024-11-08 09:22:50|4840|4834|4839.4|4833.4|4840|4834|4839.4|4833.4|4
1731057780000|2024-11-08 09:23:00|4839.6|4833.6|4839.6|4833.6|4839.6|4833.6|4839.6|4833.6|0
1731057790000|2024-11-08 09:23:10|4839.4|4833.4|4839.6|4833.6|4839.6|4833.6|4839.4|4833.4|0
1731057800000|2024-11-08 09:23:20|4839.5|4833.5|4837.6|4831.6|4839.5|4833.5|4837.6|4831.6|2
1731057810000|2024-11-08 09:23:30|4838|4832|4838.3|4832.3|4838.3|4832.3|4838|4832|1
1731057820000|2024-11-08 09:23:40|4837.5|4831.5|4839.6|4833.6|4839.6|4833.6|4837.5|4831.5|76
1731057830000|2024-11-08 09:23:50|4840|4834|4839.4|4833.4|4840|4834|4839.4|4833.4|0
1731057840000|2024-11-08 09:24:00|4838.6|4832.6|4837.4|4831.4|4838.6|4832.6|4837.4|4831.4|1
1731057850000|2024-11-08 09:24:10|4837.5|4831.5|4838.6|4832.6|4838.6|4832.6|4837.5|4831.5|5
1731057860000|2024-11-08 09:24:20|4838.4|4832.4|4838.5|4832.5|4838.5|4832.5|4838.4|4832.4|0
1731057870000|2024-11-08 09:24:30|4838.6|4832.6|4839.4|4833.4|4839.4|4833.4|4838.6|4832.6|1
1731057880000|2024-11-08 09:24:40|4838.4|4832.4|4837.6|4831.6|4838.4|4832.4|4837.4|4831.4|2
1731057890000|2024-11-08 09:24:50|4838|4832|4838|4832|4838|4832|4838|4832|0
1731057900000|2024-11-08 09:25:00|4837.8|4831.8|4837|4831|4837.8|4831.8|4837|4831|0
1731057910000|2024-11-08 09:25:10|4837.4|4831.4|4838.4|4832.4|4838.4|4832.4|4837|4831|8
1731057920000|2024-11-08 09:25:20|4838.5|4832.5|4839.4|4833.4|4839.4|4833.4|4838.5|4832.5|1
1731057930000|2024-11-08 09:25:30|4839|4833|4839.5|4833.5|4839.5|4833.5|4839|4833|0
1731057940000|2024-11-08 09:25:40|4839.4|4833.4|4839|4833|4839.4|4833.4|4839|4833|2
1731057950000|2024-11-08 09:25:50|4839.4|4833.4|4839.4|4833.4|4839.5|4833.5|4839|4833|0
1731057960000|2024-11-08 09:26:00|4839.6|4833.6|4840|4834|4840.4|4834.4|4839.4|4833.4|2
1731057970000|2024-11-08 09:26:10|4840.4|4834.4|4840.4|4834.4|4840.4|4834.4|4839.5|4833.5|0
1731057980000|2024-11-08 09:26:20|4840|4834|4839.4|4833.4|4840.4|4834.4|4839.4|4833.4|0
1731057990000|2024-11-08 09:26:30|4839.5|4833.5|4842.4|4836.4|4842.5|4836.5|4839.5|4833.5|6
1731058000000|2024-11-08 09:26:40|4842|4836|4842.6|4836.6|4842.6|4836.6|4842|4836|0
1731058010000|2024-11-08 09:26:50|4843|4837|4843.4|4837.4|4843.4|4837.4|4843|4837|0
1731058020000|2024-11-08 09:27:00|4843.5|4837.5|4844|4838|4844|4838|4843.5|4837.5|0
1731058030000|2024-11-08 09:27:10|4844.4|4838.4|4844.4|4838.4|4844.4|4838.4|4844|4838|0
1731058040000|2024-11-08 09:27:20|4844|4838|4843.4|4837.4|4844|4838|4843.4|4837.4|1
1731058050000|2024-11-08 09:27:30|4843.2|4837.2|4843.4|4837.4|4843.4|4837.4|4842.6|4836.6|2
1731058060000|2024-11-08 09:27:40|4843.8|4837.8|4842.4|4836.4|4843.8|4837.8|4842.4|4836.4|4
1731058070000|2024-11-08 09:27:50|4842.5|4836.5|4843|4837|4843|4837|4842.5|4836.5|0
1731058080000|2024-11-08 09:28:00|4843.4|4837.4|4843.4|4837.4|4843.4|4837.4|4843.4|4837.4|0
1731058090000|2024-11-08 09:28:10|||||||||3
1731058130000|2024-11-08 09:28:50|4843|4837|4843|4837|4843.4|4837.4|4843|4837|0
1731058140000|2024-11-08 09:29:00|4842.9|4836.9|4843|4837|4843|4837|4842.9|4836.9|1
1731058150000|2024-11-08 09:29:10|4843.4|4837.4|4842.4|4836.4|4843.4|4837.4|4842.4|4836.4|0
1731058200000|2024-11-08 09:30:00|4842|4836|4842.4|4836.4|4842.4|4836.4|4842|4836|0
1731058210000|2024-11-08 09:30:10|4841.6|4835.6|4841.4|4835.4|4841.6|4835.6|4841.4|4835.4|7
1731058220000|2024-11-08 09:30:20|4841.5|4835.5|4847.9|4841.9|4847.9|4841.9|4841.5|4835.5|10
1731058230000|2024-11-08 09:30:30|4847.8|4841.8|4848|4842|4848|4842|4847.4|4841.4|1
1731058240000|2024-11-08 09:30:40|4847.5|4841.5|4847.9|4841.9|4847.9|4841.9|4847.5|4841.5|0
1731058250000|2024-11-08 09:30:50|4848.9|4842.9|4848.9|4842.9|4848.9|4842.9|4848.9|4842.9|1
1731058260000|2024-11-08 09:31:00|4848.4|4842.4|4848|4842|4848.4|4842.4|4847.9|4841.9|10
1731058270000|2024-11-08 09:31:10|4848.5|4842.5|4847.9|4841.9|4848.5|4842.5|4847.9|4841.9|2
1731058280000|2024-11-08 09:31:20|4847|4841|4846.5|4840.5|4847|4841|4846.4|4840.4|8
1731058290000|2024-11-08 09:31:30|4846.4|4840.4|4845.4|4839.4|4846.4|4840.4|4845.4|4839.4|2
1731058300000|2024-11-08 09:31:40|4845.5|4839.5|4845.4|4839.4|4845.5|4839.5|4845.3|4839.3|1
1731058320000|2024-11-08 09:32:00|4844.9|4838.9|4845.4|4839.4|4845.4|4839.4|4844.9|4838.9|0
1731058340000|2024-11-08 09:32:20|4844.9|4838.9|4843.5|4837.5|4845.4|4839.4|4843.5|4837.5|0
1731058350000|2024-11-08 09:32:30|4843.4|4837.4|4843.4|4837.4|4843.4|4837.4|4843.4|4837.4|2
1731058370000|2024-11-08 09:32:50|4844.4|4838.4|4843.6|4837.6|4844.4|4838.4|4843.6|4837.6|11
1731058380000|2024-11-08 09:33:00|4843.5|4837.5|4843|4837|4843.5|4837.5|4843|4837|1
1731058400000|2024-11-08 09:33:20|4842.9|4836.9|4844|4838|4844.4|4838.4|4842.9|4836.9|8
1731058430000|2024-11-08 09:33:50|4844.4|4838.4|4844|4838|4844.4|4838.4|4844|4838|2
1731058440000|2024-11-08 09:34:00|4843.9|4837.9|4843.9|4837.9|4843.9|4837.9|4843.9|4837.9|2
1731058460000|2024-11-08 09:34:20|4843.5|4837.5|4843.5|4837.5|4843.5|4837.5|4843.5|4837.5|0
1731058490000|2024-11-08 09:34:50|4843.4|4837.4|4842.9|4836.9|4843.4|4837.4|4842.9|4836.9|1
1731058500000|2024-11-08 09:35:00|4843.4|4837.4|4843.4|4837.4|4843.4|4837.4|4843.4|4837.4|3
1731058510000|2024-11-08 09:35:10|4843.3|4837.3|4842.9|4836.9|4843.3|4837.3|4842.9|4836.9|2
1731058550000|2024-11-08 09:35:50|4842.5|4836.5|4842.9|4836.9|4842.9|4836.9|4842.5|4836.5|3
1731058560000|2024-11-08 09:36:00|4842.4|4836.4|4840.4|4834.4|4842.4|4836.4|4839.4|4833.4|6
1731058570000|2024-11-08 09:36:10|4840.5|4834.5|4841.5|4835.5|4841.9|4835.9|4840.5|4834.5|4
1731058580000|2024-11-08 09:36:20|4841.4|4835.4|4841.4|4835.4|4841.4|4835.4|4841.4|4835.4|1
1731058610000|2024-11-08 09:36:50|4841.8|4835.8|4841.4|4835.4|4841.8|4835.8|4841.4|4835.4|1
1731058620000|2024-11-08 09:37:00|4841.8|4835.8|4841.8|4835.8|4841.8|4835.8|4841.8|4835.8|0
1731058630000|2024-11-08 09:37:10|4841.4|4835.4|4841.4|4835.4|4841.4|4835.4|4841.4|4835.4|0
1731058640000|2024-11-08 09:37:20|4840.4|4834.4|4841.4|4835.4|4841.4|4835.4|4840.4|4834.4|0
1731058650000|2024-11-08 09:37:30|4841|4835|4841.4|4835.4|4841.4|4835.4|4841|4835|1
1731058660000|2024-11-08 09:37:40|4842.2|4836.2|4841.4|4835.4|4842.2|4836.2|4841.4|4835.4|1
1731058710000|2024-11-08 09:38:30|4841.2|4835.2|4840.4|4834.4|4841.4|4835.4|4840.4|4834.4|0
1731058720000|2024-11-08 09:38:40|4840.9|4834.9|4840.4|4834.4|4840.9|4834.9|4840.4|4834.4|1
1731058740000|2024-11-08 09:39:00|4840.3|4834.3|4838.9|4832.9|4840.3|4834.3|4838.4|4832.4|1
1731058750000|2024-11-08 09:39:10|4839.4|4833.4|4839.4|4833.4|4839.4|4833.4|4839.4|4833.4|5
1731058770000|2024-11-08 09:39:30|4839.3|4833.3|4838.9|4832.9|4839.3|4833.3|4838.4|4832.4|3
1731058780000|2024-11-08 09:39:40|4839.4|4833.4|4839.4|4833.4|4839.4|4833.4|4839|4833|1
1731058790000|2024-11-08 09:39:50|4838.4|4832.4|4839.4|4833.4|4839.4|4833.4|4838.4|4832.4|0
1731058800000|2024-11-08 09:40:00|4838.4|4832.4|4839.4|4833.4|4839.4|4833.4|4838.4|4832.4|0
1731058810000|2024-11-08 09:40:10|4839.9|4833.9|4839.9|4833.9|4839.9|4833.9|4839.9|4833.9|0
1731058820000|2024-11-08 09:40:20|4840.4|4834.4|4840.4|4834.4|4840.4|4834.4|4839.4|4833.4|2
1731058840000|2024-11-08 09:40:40|4840.5|4834.5|4840.9|4834.9|4840.9|4834.9|4840.4|4834.4|0
1731058860000|2024-11-08 09:41:00|4841.4|4835.4|4841.4|4835.4|4841.4|4835.4|4841.4|4835.4|3
1731058880000|2024-11-08 09:41:20|4840.9|4834.9|4839.4|4833.4|4840.9|4834.9|4839.4|4833.4|1
1731058900000|2024-11-08 09:41:40|4839|4833|4839|4833|4839|4833|4839|4833|1
1731058920000|2024-11-08 09:42:00|4839.4|4833.4|4839.4|4833.4|4839.4|4833.4|4839.4|4833.4|2
1731058930000|2024-11-08 09:42:10|4839.5|4833.5|4840.4|4834.4|4840.9|4834.9|4839.5|4833.5|1
1731058940000|2024-11-08 09:42:20|4840.9|4834.9|4842.4|4836.4|4842.4|4836.4|4840.9|4834.9|2
1731058950000|2024-11-08 09:42:30|4842.9|4836.9|4843.9|4837.9|4844|4838|4842.9|4836.9|2
1731058960000|2024-11-08 09:42:40|4843.4|4837.4|4844.4|4838.4|4844.4|4838.4|4843.4|4837.4|1
1731058980000|2024-11-08 09:43:00|4844|4838|4843.9|4837.9|4844|4838|4843.9|4837.9|1
1731058990000|2024-11-08 09:43:10|4844.4|4838.4|4844.4|4838.4|4844.4|4838.4|4844.4|4838.4|1
1731059000000|2024-11-08 09:43:20|||||||||1
1731059020000|2024-11-08 09:43:40|4845.2|4839.2|4845.9|4839.9|4845.9|4839.9|4845.2|4839.2|5
1731059030000|2024-11-08 09:43:50|4845.8|4839.8|4844.8|4838.8|4845.8|4839.8|4844.5|4838.5|1
1731059040000|2024-11-08 09:44:00|4844.9|4838.9|4844.9|4838.9|4844.9|4838.9|4844.9|4838.9|1
1731059050000|2024-11-08 09:44:10|4845.8|4839.8|4845.8|4839.8|4845.8|4839.8|4845.8|4839.8|4
1731059060000|2024-11-08 09:44:20|4845.9|4839.9|4845.9|4839.9|4845.9|4839.9|4845.9|4839.9|0
1731059070000|2024-11-08 09:44:30|4846.5|4840.5|4846.9|4840.9|4846.9|4840.9|4846.5|4840.5|2
1731059080000|2024-11-08 09:44:40|4846.4|4840.4|4847.4|4841.4|4847.4|4841.4|4846.4|4840.4|2
1731059090000|2024-11-08 09:44:50|4847.9|4841.9|4848.8|4842.8|4849.4|4843.4|4847.9|4841.9|4
1731059100000|2024-11-08 09:45:00|4848.4|4842.4|4847.5|4841.5|4848.4|4842.4|4847.5|4841.5|0
1731059110000|2024-11-08 09:45:10|4847.9|4841.9|4849.4|4843.4|4849.4|4843.4|4847.9|4841.9|28
1731059120000|2024-11-08 09:45:20|4848.9|4842.9|4848.9|4842.9|4849.4|4843.4|4848.9|4842.9|5
1731059130000|2024-11-08 09:45:30|4848.7|4842.7|4848.8|4842.8|4849.2|4843.2|4848.7|4842.7|33
1731059140000|2024-11-08 09:45:40|4849.2|4843.2|4849.2|4843.2|4849.2|4843.2|4849.2|4843.2|8
1731059150000|2024-11-08 09:45:50|4849.3|4843.3|4849.3|4843.3|4849.3|4843.3|4848.7|4842.7|5
1731059160000|2024-11-08 09:46:00|4849.2|4843.2|4853|4847|4853.4|4847.4|4848.7|4842.7|9
1731059170000|2024-11-08 09:46:10|4852.4|4846.4|4853.8|4847.8|4854.4|4848.4|4852.4|4846.4|14
1731059180000|2024-11-08 09:46:20|4853.9|4847.9|4853.9|4847.9|4853.9|4847.9|4853.8|4847.8|9
1731059190000|2024-11-08 09:46:30|4854.4|4848.4|4854.2|4848.2|4854.4|4848.4|4854.2|4848.2|1
1731059200000|2024-11-08 09:46:40|4853.9|4847.9|4854.3|4848.3|4854.3|4848.3|4853.9|4847.9|1
1731059220000|2024-11-08 09:47:00|4854.2|4848.2|4854.3|4848.3|4854.3|4848.3|4854.2|4848.2|3
1731059230000|2024-11-08 09:47:10|4854.2|4848.2|4854.2|4848.2|4854.2|4848.2|4854.2|4848.2|22
1731059240000|2024-11-08 09:47:20|4854.1|4848.1|4853.8|4847.8|4854.2|4848.2|4853.8|4847.8|2
1731059250000|2024-11-08 09:47:30|4855.5|4849.5|4854.8|4848.8|4855.5|4849.5|4854.4|4848.4|12
1731059260000|2024-11-08 09:47:40|4855.2|4849.2|4854.8|4848.8|4855.2|4849.2|4854.8|4848.8|0
1731059270000|2024-11-08 09:47:50|4854.4|4848.4|4854.8|4848.8|4855.2|4849.2|4854.4|4848.4|0
1731059280000|2024-11-08 09:48:00|4854.4|4848.4|4854.4|4848.4|4854.4|4848.4|4854.4|4848.4|3
1731059290000|2024-11-08 09:48:10|4855.2|4849.2|4855.2|4849.2|4855.2|4849.2|4854.4|4848.4|0
1731059300000|2024-11-08 09:48:20|4854.4|4848.4|4854.4|4848.4|4854.4|4848.4|4854.4|4848.4|0
1731059310000|2024-11-08 09:48:30|4854.2|4848.2|4853.4|4847.4|4854.3|4848.3|4853.4|4847.4|4
1731059320000|2024-11-08 09:48:40|4853.3|4847.3|4854.2|4848.2|4854.2|4848.2|4853.3|4847.3|3
1731059330000|2024-11-08 09:48:50|4854.3|4848.3|4854.3|4848.3|4854.3|4848.3|4854.2|4848.2|0
1731059340000|2024-11-08 09:49:00|4853.4|4847.4|4854.4|4848.4|4855.3|4849.3|4853.4|4847.4|5
1731059350000|2024-11-08 09:49:10|4854.3|4848.3|4854.2|4848.2|4854.3|4848.3|4854.2|4848.2|1
1731059360000|2024-11-08 09:49:20|4854.3|4848.3|4853.4|4847.4|4854.3|4848.3|4853.4|4847.4|3
1731059370000|2024-11-08 09:49:30|4854.2|4848.2|4854.2|4848.2|4854.2|4848.2|4854.2|4848.2|0
1731059380000|2024-11-08 09:49:40|4853.8|4847.8|4854.2|4848.2|4854.2|4848.2|4853.8|4847.8|0
1731059390000|2024-11-08 09:49:50|4853.8|4847.8|4853.8|4847.8|4853.8|4847.8|4853.8|4847.8|0
1731059400000|2024-11-08 09:50:00|4853.4|4847.4|4856.4|4850.4|4856.4|4850.4|4853.4|4847.4|4
1731059420000|2024-11-08 09:50:20|4856.3|4850.3|4855.2|4849.2|4856.3|4850.3|4855.2|4849.2|6
1731059430000|2024-11-08 09:50:30|4854.4|4848.4|4854.4|4848.4|4854.4|4848.4|4854.4|4848.4|1
1731059440000|2024-11-08 09:50:40|4854.3|4848.3|4854.4|4848.4|4854.8|4848.8|4854.3|4848.3|1
1731059460000|2024-11-08 09:51:00|4855.3|4849.3|4855.2|4849.2|4855.3|4849.3|4855.2|4849.2|0
1731059470000|2024-11-08 09:51:10|4854.9|4848.9|4854.8|4848.8|4855.2|4849.2|4854.8|4848.8|0
1731059480000|2024-11-08 09:51:20|4855.2|4849.2|4854.8|4848.8|4855.2|4849.2|4854.8|4848.8|0
1731059490000|2024-11-08 09:51:30|4854.2|4848.2|4854.3|4848.3|4854.3|4848.3|4853.4|4847.4|2
1731059500000|2024-11-08 09:51:40|4855.7|4849.7|4855.7|4849.7|4855.7|4849.7|4855.7|4849.7|2
1731059510000|2024-11-08 09:51:50|4855.3|4849.3|4855.8|4849.8|4856.3|4850.3|4855.3|4849.3|3
1731059520000|2024-11-08 09:52:00|4855.4|4849.4|4856.4|4850.4|4856.4|4850.4|4855.4|4849.4|3
1731059540000|2024-11-08 09:52:20|4853.9|4847.9|4854.2|4848.2|4854.2|4848.2|4853.9|4847.9|12
1731059550000|2024-11-08 09:52:30|4853.7|4847.7|4854.2|4848.2|4854.2|4848.2|4853.7|4847.7|1
1731059560000|2024-11-08 09:52:40|4853.7|4847.7|4854.3|4848.3|4854.3|4848.3|4853.7|4847.7|13
1731059590000|2024-11-08 09:53:10|4854.2|4848.2|4854.2|4848.2|4854.2|4848.2|4854.2|4848.2|4
1731059600000|2024-11-08 09:53:20|4852.7|4846.7|4852.7|4846.7|4852.7|4846.7|4852.7|4846.7|4
1731059610000|2024-11-08 09:53:30|||||||||2
1731059630000|2024-11-08 09:53:50|4853.5|4847.5|4853.7|4847.7|4853.7|4847.7|4853.5|4847.5|2
1731059640000|2024-11-08 09:54:00|4854.7|4848.7|4855.2|4849.2|4855.7|4849.7|4854.7|4848.7|7
1731059650000|2024-11-08 09:54:10|4856.2|4850.2|4856.7|4850.7|4857.2|4851.2|4856.2|4850.2|19
1731059660000|2024-11-08 09:54:20|4856.6|4850.6|4856.8|4850.8|4858.2|4852.2|4856.6|4850.6|8
1731059670000|2024-11-08 09:54:30|4857.2|4851.2|4858.2|4852.2|4858.2|4852.2|4857.2|4851.2|6
1731059680000|2024-11-08 09:54:40|4857.8|4851.8|4858.7|4852.7|4858.7|4852.7|4857.8|4851.8|5
1731059690000|2024-11-08 09:54:50|4859.1|4853.1|4859.7|4853.7|4859.7|4853.7|4859.1|4853.1|2
1731059700000|2024-11-08 09:55:00|4859.3|4853.3|4858.2|4852.2|4859.7|4853.7|4858.2|4852.2|5
1731059710000|2024-11-08 09:55:10|4857.2|4851.2|4857.2|4851.2|4857.2|4851.2|4857.2|4851.2|0
1731059720000|2024-11-08 09:55:20|4856.8|4850.8|4859.2|4853.2|4859.2|4853.2|4856.7|4850.7|7
1731059730000|2024-11-08 09:55:30|4858.3|4852.3|4859.2|4853.2|4859.2|4853.2|4858.2|4852.2|3
1731059740000|2024-11-08 09:55:40|4859.1|4853.1|4859.2|4853.2|4859.2|4853.2|4858.2|4852.2|3
1731059750000|2024-11-08 09:55:50|4859.1|4853.1|4859.2|4853.2|4859.3|4853.3|4859.1|4853.1|2
1731059760000|2024-11-08 09:56:00|4858.3|4852.3|4857.6|4851.6|4858.3|4852.3|4857.6|4851.6|4
1731059770000|2024-11-08 09:56:10|4856.7|4850.7|4856.6|4850.6|4856.7|4850.7|4856.6|4850.6|4
1731059780000|2024-11-08 09:56:20|||||||||1
1731059790000|2024-11-08 09:56:30|4856.7|4850.7|4856.7|4850.7|4856.7|4850.7|4856.7|4850.7|0
1731059800000|2024-11-08 09:56:40|4856.6|4850.6|4856.6|4850.6|4856.7|4850.7|4856.6|4850.6|2
1731059820000|2024-11-08 09:57:00|4856.7|4850.7|4856.7|4850.7|4856.7|4850.7|4856.7|4850.7|0
1731059830000|2024-11-08 09:57:10|||||||||1
1731059850000|2024-11-08 09:57:30|4857.6|4851.6|4857.6|4851.6|4857.6|4851.6|4857.6|4851.6|2
1731059860000|2024-11-08 09:57:40|4857.7|4851.7|4857.2|4851.2|4857.7|4851.7|4857.2|4851.2|0
1731059870000|2024-11-08 09:57:50|4857.6|4851.6|4858.6|4852.6|4858.6|4852.6|4857.2|4851.2|2
1731059880000|2024-11-08 09:58:00|4858.2|4852.2|4859.2|4853.2|4859.8|4853.8|4858.2|4852.2|6
1731059890000|2024-11-08 09:58:10|4859.7|4853.7|4859.3|4853.3|4859.7|4853.7|4859.3|4853.3|0
1731059900000|2024-11-08 09:58:20|4859.7|4853.7|4862.2|4856.2|4862.2|4856.2|4859.7|4853.7|3
1731059910000|2024-11-08 09:58:30|4862.6|4856.6|4863.2|4857.2|4863.2|4857.2|4862.6|4856.6|2
1731059920000|2024-11-08 09:58:40|4863.7|4857.7|4862.7|4856.7|4863.7|4857.7|4862.3|4856.3|9
1731059930000|2024-11-08 09:58:50|4863.7|4857.7|4863.2|4857.2|4863.7|4857.7|4863.2|4857.2|9
1731059940000|2024-11-08 09:59:00|4863|4857|4862.2|4856.2|4863|4857|4862.2|4856.2|0
1731059950000|2024-11-08 09:59:10|4862.6|4856.6|4862.2|4856.2|4862.6|4856.6|4862.2|4856.2|0
1731059960000|2024-11-08 09:59:20|4861.3|4855.3|4862.2|4856.2|4862.3|4856.3|4861.2|4855.2|9
1731059970000|2024-11-08 09:59:30|4861.6|4855.6|4862.3|4856.3|4862.7|4856.7|4861.2|4855.2|3
1731059980000|2024-11-08 09:59:40|4862.7|4856.7|4862.3|4856.3|4862.7|4856.7|4862.3|4856.3|8
1731059990000|2024-11-08 09:59:50|4862.4|4856.4|4863.4|4857.4|4863.4|4857.4|4862.4|4856.4|5
1731060000000|2024-11-08 10:00:00|4862.8|4856.8|4863.2|4857.2|4864|4858|4861.9|4855.9|17
1731060010000|2024-11-08 10:00:10|4863.3|4857.3|4865.2|4859.2|4865.3|4859.3|4863.3|4857.3|5
1731060020000|2024-11-08 10:00:20|4865.3|4859.3|4865.7|4859.7|4865.7|4859.7|4865.2|4859.2|17
1731060030000|2024-11-08 10:00:30|4865.9|4859.9|4867.2|4861.2|4867.3|4861.3|4865.9|4859.9|23
1731060040000|2024-11-08 10:00:40|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|1
1731060050000|2024-11-08 10:00:50|4866.7|4860.7|4866.3|4860.3|4867.2|4861.2|4865.7|4859.7|19
1731060060000|2024-11-08 10:01:00|4866.2|4860.2|4866.9|4860.9|4867.3|4861.3|4866.2|4860.2|10
1731060070000|2024-11-08 10:01:10|4867.3|4861.3|4866.5|4860.5|4867.3|4861.3|4866.4|4860.4|21
1731060080000|2024-11-08 10:01:20|4866.9|4860.9|4868.3|4862.3|4868.3|4862.3|4866.5|4860.5|12
1731060090000|2024-11-08 10:01:30|4868.2|4862.2|4868.3|4862.3|4868.3|4862.3|4868.2|4862.2|1
1731060100000|2024-11-08 10:01:40|4868.2|4862.2|4869.3|4863.3|4869.3|4863.3|4867.7|4861.7|8
1731060110000|2024-11-08 10:01:50|4868.8|4862.8|4870.2|4864.2|4870.2|4864.2|4868.8|4862.8|4
1731060120000|2024-11-08 10:02:00|4869.3|4863.3|4870.2|4864.2|4870.2|4864.2|4869.3|4863.3|2
1731060130000|2024-11-08 10:02:10|4869.8|4863.8|4870.3|4864.3|4870.7|4864.7|4869.8|4863.8|0
1731060140000|2024-11-08 10:02:20|4870.7|4864.7|4872.2|4866.2|4872.2|4866.2|4870.3|4864.3|44
1731060150000|2024-11-08 10:02:30|4873.3|4867.3|4873.3|4867.3|4874.7|4868.7|4873.3|4867.3|10
1731060160000|2024-11-08 10:02:40|4872.9|4866.9|4874.7|4868.7|4874.7|4868.7|4872.9|4866.9|26
1731060170000|2024-11-08 10:02:50|4874.3|4868.3|4873.2|4867.2|4874.3|4868.3|4873.2|4867.2|2
1731060180000|2024-11-08 10:03:00|4872.2|4866.2|4872.2|4866.2|4872.2|4866.2|4872.2|4866.2|3
1731060200000|2024-11-08 10:03:20|4871.8|4865.8|4871.8|4865.8|4871.8|4865.8|4871.8|4865.8|0
1731060210000|2024-11-08 10:03:30|4872.2|4866.2|4871.8|4865.8|4872.2|4866.2|4871.8|4865.8|1
1731060220000|2024-11-08 10:03:40|4871.7|4865.7|4870.9|4864.9|4871.7|4865.7|4870.9|4864.9|2
1731060230000|2024-11-08 10:03:50|||||||||2
1731060240000|2024-11-08 10:04:00|4871.3|4865.3|4866.9|4860.9|4871.3|4865.3|4866.5|4860.5|15
1731060250000|2024-11-08 10:04:10|4866.8|4860.8|4864.8|4858.8|4866.9|4860.9|4864.3|4858.3|17
1731060260000|2024-11-08 10:04:20|4865.2|4859.2|4865.3|4859.3|4865.3|4859.3|4864.8|4858.8|2
1731060270000|2024-11-08 10:04:30|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|4866.2|4860.2|20
1731060280000|2024-11-08 10:04:40|4866.2|4860.2|4866.2|4860.2|4866.2|4860.2|4866.2|4860.2|0
1731060290000|2024-11-08 10:04:50|4865.8|4859.8|4867.4|4861.4|4867.4|4861.4|4865.8|4859.8|11
1731060300000|2024-11-08 10:05:00|4867.8|4861.8|4867.3|4861.3|4867.8|4861.8|4867.3|4861.3|0
1731060310000|2024-11-08 10:05:10|4867.8|4861.8|4865.2|4859.2|4867.8|4861.8|4865.2|4859.2|15
1731060320000|2024-11-08 10:05:20|4866.4|4860.4|4867.2|4861.2|4867.2|4861.2|4866.4|4860.4|7
1731060340000|2024-11-08 10:05:40|4866.8|4860.8|4865.2|4859.2|4866.8|4860.8|4865.2|4859.2|1
1731060350000|2024-11-08 10:05:50|4864.4|4858.4|4865.2|4859.2|4865.2|4859.2|4864.3|4858.3|37
1731060360000|2024-11-08 10:06:00|4865.3|4859.3|4866.2|4860.2|4866.2|4860.2|4865.2|4859.2|8
1731060370000|2024-11-08 10:06:10|4866.1|4860.1|4866.2|4860.2|4866.2|4860.2|4865.4|4859.4|0
1731060390000|2024-11-08 10:06:30|4865.3|4859.3|4864.8|4858.8|4865.3|4859.3|4864.8|4858.8|1
1731060400000|2024-11-08 10:06:40|4865.2|4859.2|4865.2|4859.2|4865.2|4859.2|4865.2|4859.2|0
1731060430000|2024-11-08 10:07:10|4864.3|4858.3|4864.4|4858.4|4864.4|4858.4|4864.3|4858.3|0
1731060440000|2024-11-08 10:07:20|4864.3|4858.3|4864.3|4858.3|4864.3|4858.3|4863.9|4857.9|10
1731060450000|2024-11-08 10:07:30|4863.9|4857.9|4864.3|4858.3|4864.3|4858.3|4863.9|4857.9|18
1731060460000|2024-11-08 10:07:40|||||||||1
1731060500000|2024-11-08 10:08:20|||||||||1
1731060510000|2024-11-08 10:08:30|4861.3|4855.3|4861.3|4855.3|4861.3|4855.3|4861.3|4855.3|4
1731060520000|2024-11-08 10:08:40|4860.8|4854.8|4860.8|4854.8|4860.8|4854.8|4860.8|4854.8|1
1731060530000|2024-11-08 10:08:50|4863.2|4857.2|4864.2|4858.2|4864.2|4858.2|4863.2|4857.2|6
1731060540000|2024-11-08 10:09:00|4866.2|4860.2|4866.3|4860.3|4866.7|4860.7|4866.1|4860.1|3
1731060550000|2024-11-08 10:09:10|4866.7|4860.7|4866.2|4860.2|4866.7|4860.7|4866.2|4860.2|1
1731060570000|2024-11-08 10:09:30|4865.8|4859.8|4865.8|4859.8|4865.8|4859.8|4865.8|4859.8|0
1731060580000|2024-11-08 10:09:40|4866.2|4860.2|4865.8|4859.8|4866.4|4860.4|4865.8|4859.8|2
1731060590000|2024-11-08 10:09:50|4865.7|4859.7|4865.7|4859.7|4865.7|4859.7|4865.7|4859.7|0
1731060610000|2024-11-08 10:10:10|4862.7|4856.7|4862.2|4856.2|4862.7|4856.7|4862.2|4856.2|12
1731060620000|2024-11-08 10:10:20|4859.2|4853.2|4859.2|4853.2|4859.2|4853.2|4859.2|4853.2|9
1731060630000|2024-11-08 10:10:30|4858.2|4852.2|4858.2|4852.2|4858.2|4852.2|4858.2|4852.2|2
1731060640000|2024-11-08 10:10:40|4858.6|4852.6|4858.2|4852.2|4858.6|4852.6|4858.2|4852.2|0
1731060650000|2024-11-08 10:10:50|4858.1|4852.1|4858.2|4852.2|4858.2|4852.2|4858.1|4852.1|2
1731060670000|2024-11-08 10:11:10|4857.4|4851.4|4857.4|4851.4|4857.4|4851.4|4857.4|4851.4|0
1731060680000|2024-11-08 10:11:20|4857.8|4851.8|4857.8|4851.8|4857.8|4851.8|4857.8|4851.8|0
1731060720000|2024-11-08 10:12:00|4858.2|4852.2|4858.1|4852.1|4858.2|4852.2|4858.1|4852.1|1
1731060730000|2024-11-08 10:12:10|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|4857.3|4851.3|0
1731060740000|2024-11-08 10:12:20|4857.3|4851.3|4857.3|4851.3|4857.3|4851.3|4857.3|4851.3|0
1731060750000|2024-11-08 10:12:30|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|4857.3|4851.3|0
1731060760000|2024-11-08 10:12:40|4857.3|4851.3|4857.7|4851.7|4857.7|4851.7|4857.3|4851.3|0
1731060780000|2024-11-08 10:13:00|4857.3|4851.3|4858.2|4852.2|4858.2|4852.2|4857.3|4851.3|3
1731060790000|2024-11-08 10:13:10|||||||||1
1731060800000|2024-11-08 10:13:20|4858.1|4852.1|4857.7|4851.7|4858.1|4852.1|4857.7|4851.7|1
1731060810000|2024-11-08 10:13:30|4858.7|4852.7|4858.7|4852.7|4858.7|4852.7|4858.2|4852.2|1
1731060820000|2024-11-08 10:13:40|4858.9|4852.9|4859.7|4853.7|4859.7|4853.7|4858.9|4852.9|3
1731060830000|2024-11-08 10:13:50|4860.3|4854.3|4860.1|4854.1|4861|4855|4860.1|4854.1|12
1731060840000|2024-11-08 10:14:00|4857.6|4851.6|4858|4852|4858|4852|4857.6|4851.6|16
1731060850000|2024-11-08 10:14:10|4858.4|4852.4|4858|4852|4858.4|4852.4|4858|4852|0
1731060870000|2024-11-08 10:14:30|4857|4851|4857|4851|4857|4851|4857|4851|0
1731060880000|2024-11-08 10:14:40|4856.9|4850.9|4856|4850|4856.9|4850.9|4856|4850|0
1731060890000|2024-11-08 10:14:50|4855.1|4849.1|4855.1|4849.1|4855.1|4849.1|4855.1|4849.1|1
1731060900000|2024-11-08 10:15:00|4855.6|4849.6|4855.6|4849.6|4856.5|4850.5|4855.6|4849.6|2
1731060920000|2024-11-08 10:15:20|4855.5|4849.5|4855.5|4849.5|4855.5|4849.5|4855.5|4849.5|0
1731060940000|2024-11-08 10:15:40|4855|4849|4855|4849|4855|4849|4855|4849|1
1731060950000|2024-11-08 10:15:50|4854.9|4848.9|4854|4848|4854.9|4848.9|4854|4848|0
1731060960000|2024-11-08 10:16:00|4854.5|4848.5|4854.4|4848.4|4854.5|4848.5|4854.4|4848.4|0
1731060970000|2024-11-08 10:16:10|4854|4848|4852|4846|4854.5|4848.5|4852|4846|6
1731060980000|2024-11-08 10:16:20|4851.9|4845.9|4851|4845|4852|4846|4851|4845|0
1731061000000|2024-11-08 10:16:40|4851.1|4845.1|4851|4845|4851.1|4845.1|4851|4845|1
1731061040000|2024-11-08 10:17:20|4850.5|4844.5|4850.5|4844.5|4850.5|4844.5|4850.4|4844.4|0
1731061050000|2024-11-08 10:17:30|4850.4|4844.4|4850|4844|4850.4|4844.4|4850|4844|2
1731061090000|2024-11-08 10:18:10|4850.4|4844.4|4850|4844|4850.4|4844.4|4850|4844|1
1731061110000|2024-11-08 10:18:30|4849|4843|4849.1|4843.1|4849.1|4843.1|4849|4843|2
1731061120000|2024-11-08 10:18:40|4849|4843|4849|4843|4849|4843|4849|4843|1
1731061130000|2024-11-08 10:18:50|4849.5|4843.5|4849|4843|4849.5|4843.5|4849|4843|2
1731061140000|2024-11-08 10:19:00|4849.5|4843.5|4849.5|4843.5|4849.5|4843.5|4849.5|4843.5|0
1731061150000|2024-11-08 10:19:10|4848.7|4842.7|4848.5|4842.5|4848.7|4842.7|4848.5|4842.5|2
1731061160000|2024-11-08 10:19:20|4846.5|4840.5|4843.1|4837.1|4846.5|4840.5|4843.1|4837.1|5
1731061170000|2024-11-08 10:19:30|4843|4837|4843|4837|4843|4837|4843|4837|1
1731061180000|2024-11-08 10:19:40|4842.9|4836.9|4842.5|4836.5|4842.9|4836.9|4842|4836|2
1731061200000|2024-11-08 10:20:00|4842|4836|4842.4|4836.4|4843|4837|4842|4836|5
1731061210000|2024-11-08 10:20:10|4842|4836|4842|4836|4843|4837|4841.1|4835.1|1
1731061220000|2024-11-08 10:20:20|4841.6|4835.6|4842|4836|4842.5|4836.5|4841.5|4835.5|2
1731061230000|2024-11-08 10:20:30|4842.1|4836.1|4842.5|4836.5|4842.5|4836.5|4842|4836|0
1731061240000|2024-11-08 10:20:40|4843|4837|4843|4837|4843|4837|4843|4837|3
1731061250000|2024-11-08 10:20:50|4842.9|4836.9|4843.1|4837.1|4843.1|4837.1|4842.5|4836.5|1
1731061260000|2024-11-08 10:21:00|4843.5|4837.5|4845.5|4839.5|4845.5|4839.5|4843.5|4837.5|13
1731061270000|2024-11-08 10:21:10|4845.6|4839.6|4845.1|4839.1|4845.6|4839.6|4845.1|4839.1|1
1731061280000|2024-11-08 10:21:20|4845.2|4839.2|4850.6|4844.6|4850.6|4844.6|4845.2|4839.2|27
1731061290000|2024-11-08 10:21:30|4851|4845|4850.2|4844.2|4851|4845|4850.2|4844.2|2
1731061320000|2024-11-08 10:22:00|4849.1|4843.1|4848.6|4842.6|4849.1|4843.1|4848.6|4842.6|4
1731061330000|2024-11-08 10:22:10|4848.1|4842.1|4848.1|4842.1|4848.1|4842.1|4848.1|4842.1|0
1731061340000|2024-11-08 10:22:20|4848|4842|4848|4842|4848|4842|4847.6|4841.6|0
1731061350000|2024-11-08 10:22:30|4847.6|4841.6|4848|4842|4848|4842|4847.1|4841.1|0
1731061360000|2024-11-08 10:22:40|4847.1|4841.1|4844.6|4838.6|4847.1|4841.1|4844.6|4838.6|5
1731061370000|2024-11-08 10:22:50|4845|4839|4846|4840|4846.1|4840.1|4845|4839|4
1731061380000|2024-11-08 10:23:00|4845.2|4839.2|4845.1|4839.1|4845.2|4839.2|4845.1|4839.1|1
1731061390000|2024-11-08 10:23:10|4845.2|4839.2|4847.1|4841.1|4848.1|4842.1|4845.1|4839.1|4
1731061400000|2024-11-08 10:23:20|4847.2|4841.2|4847.2|4841.2|4847.6|4841.6|4847.2|4841.2|0
1731061410000|2024-11-08 10:23:30|4847.6|4841.6|4847.6|4841.6|4847.6|4841.6|4847.6|4841.6|0
1731061420000|2024-11-08 10:23:40|4847.2|4841.2|4847.1|4841.1|4847.6|4841.6|4847.1|4841.1|0
1731061430000|2024-11-08 10:23:50|4847.2|4841.2|4847.5|4841.5|4847.5|4841.5|4847.2|4841.2|0
1731061440000|2024-11-08 10:24:00|4847.1|4841.1|4847|4841|4847.1|4841.1|4846.6|4840.6|0
1731061450000|2024-11-08 10:24:10|4846.6|4840.6|4845.1|4839.1|4846.6|4840.6|4845.1|4839.1|1
1731061470000|2024-11-08 10:24:30|4846|4840|4846|4840|4846|4840|4846|4840|1
1731061480000|2024-11-08 10:24:40|4845.6|4839.6|4846|4840|4846|4840|4845.2|4839.2|0
1731061490000|2024-11-08 10:24:50|4845.6|4839.6|4846|4840|4846|4840|4845.6|4839.6|0
1731061500000|2024-11-08 10:25:00|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|0
1731061510000|2024-11-08 10:25:10|4846|4840|4846|4840|4846|4840|4846|4840|0
1731061520000|2024-11-08 10:25:20|4845.6|4839.6|4848.2|4842.2|4848.2|4842.2|4845.6|4839.6|12
1731061530000|2024-11-08 10:25:30|4848.6|4842.6|4848.2|4842.2|4848.6|4842.6|4848.2|4842.2|0
1731061540000|2024-11-08 10:25:40|4848.6|4842.6|4848.6|4842.6|4848.6|4842.6|4848.6|4842.6|0
1731061550000|2024-11-08 10:25:50|4849|4843|4849.1|4843.1|4849.1|4843.1|4849|4843|0
1731061560000|2024-11-08 10:26:00|4850.2|4844.2|4850.6|4844.6|4850.6|4844.6|4850.2|4844.2|1
1731061570000|2024-11-08 10:26:10|4850.2|4844.2|4850.6|4844.6|4850.6|4844.6|4850.2|4844.2|0
1731061600000|2024-11-08 10:26:40|4852.6|4846.6|4853.1|4847.1|4853.1|4847.1|4852.6|4846.6|6
1731061610000|2024-11-08 10:26:50|4852.3|4846.3|4852.2|4846.2|4852.3|4846.3|4852.2|4846.2|1
1731061620000|2024-11-08 10:27:00|4852.6|4846.6|4852.2|4846.2|4852.6|4846.6|4852.2|4846.2|3
1731061630000|2024-11-08 10:27:10|4852.1|4846.1|4851.1|4845.1|4852.1|4846.1|4851.1|4845.1|1
1731061640000|2024-11-08 10:27:20|4850.9|4844.9|4850.9|4844.9|4850.9|4844.9|4850.9|4844.9|0
1731061650000|2024-11-08 10:27:30|4850.1|4844.1|4849.6|4843.6|4850.1|4844.1|4849.6|4843.6|0
1731061660000|2024-11-08 10:27:40|4849.2|4843.2|4849|4843|4849.2|4843.2|4849|4843|0
1731061670000|2024-11-08 10:27:50|4849.1|4843.1|4849.1|4843.1|4849.1|4843.1|4849.1|4843.1|0
1731061680000|2024-11-08 10:28:00|||||||||2
1731061690000|2024-11-08 10:28:10|4849.2|4843.2|4850|4844|4850.1|4844.1|4849.2|4843.2|5
1731061700000|2024-11-08 10:28:20|4849.6|4843.6|4849.1|4843.1|4849.6|4843.6|4849|4843|0
1731061710000|2024-11-08 10:28:30|4849|4843|4849.1|4843.1|4849.1|4843.1|4849|4843|0
1731061740000|2024-11-08 10:29:00|4849.6|4843.6|4850|4844|4850|4844|4849.6|4843.6|1
1731061750000|2024-11-08 10:29:10|4849.6|4843.6|4849.6|4843.6|4849.6|4843.6|4849.6|4843.6|2
1731061760000|2024-11-08 10:29:20|4850|4844|4849.5|4843.5|4850|4844|4849.1|4843.1|2
1731061770000|2024-11-08 10:29:30|4848.1|4842.1|4848|4842|4848.1|4842.1|4848|4842|4
1731061780000|2024-11-08 10:29:40|4849.5|4843.5|4850.6|4844.6|4850.6|4844.6|4849|4843|2
1731061790000|2024-11-08 10:29:50|||||||||2
1731061800000|2024-11-08 10:30:00|4851|4845|4851.1|4845.1|4851.6|4845.6|4851|4845|2
1731061810000|2024-11-08 10:30:10|4851.5|4845.5|4851.5|4845.5|4851.5|4845.5|4851.5|4845.5|1
1731061820000|2024-11-08 10:30:20|4851.1|4845.1|4850.6|4844.6|4851.1|4845.1|4850.6|4844.6|0
1731061830000|2024-11-08 10:30:30|4851|4845|4851.1|4845.1|4851.1|4845.1|4851|4845|0
1731061840000|2024-11-08 10:30:40|4851|4845|4850.5|4844.5|4851|4845|4850.1|4844.1|0
1731061850000|2024-11-08 10:30:50|4851|4845|4850|4844|4851|4845|4850|4844|1
1731061890000|2024-11-08 10:31:30|||||||||2
1731061900000|2024-11-08 10:31:40|4850.1|4844.1|4850.5|4844.5|4850.5|4844.5|4850.1|4844.1|0
1731061910000|2024-11-08 10:31:50|4850.1|4844.1|4852.1|4846.1|4853.1|4847.1|4850.1|4844.1|5
1731061920000|2024-11-08 10:32:00|4852.5|4846.5|4853.1|4847.1|4853.1|4847.1|4852.5|4846.5|1
1731061930000|2024-11-08 10:32:10|4854.1|4848.1|4855|4849|4855.1|4849.1|4854.1|4848.1|4
1731061940000|2024-11-08 10:32:20|4855.1|4849.1|4855|4849|4855.5|4849.5|4855|4849|5
1731061950000|2024-11-08 10:32:30|4855.2|4849.2|4855|4849|4855.2|4849.2|4855|4849|3
1731061960000|2024-11-08 10:32:40|4854.1|4848.1|4854.2|4848.2|4854.2|4848.2|4854.1|4848.1|1
1731061970000|2024-11-08 10:32:50|4854.6|4848.6|4855|4849|4855|4849|4854|4848|2
1731061980000|2024-11-08 10:33:00|4854|4848|4854|4848|4854.6|4848.6|4854|4848|0
1731062000000|2024-11-08 10:33:20|4854.6|4848.6|4854.1|4848.1|4854.6|4848.6|4854|4848|3
1731062010000|2024-11-08 10:33:30|4854.5|4848.5|4855.6|4849.6|4855.6|4849.6|4854.5|4848.5|1
1731062020000|2024-11-08 10:33:40|4856|4850|4856|4850|4856|4850|4856|4850|0
1731062030000|2024-11-08 10:33:50|4856.6|4850.6|4856.6|4850.6|4856.6|4850.6|4856.6|4850.6|0
1731062040000|2024-11-08 10:34:00|4856|4850|4855.6|4849.6|4856|4850|4855.6|4849.6|0
1731062050000|2024-11-08 10:34:10|4856|4850|4856.6|4850.6|4856.6|4850.6|4856|4850|0
1731062060000|2024-11-08 10:34:20|4856.1|4850.1|4856.1|4850.1|4856.1|4850.1|4856.1|4850.1|0
1731062070000|2024-11-08 10:34:30|4856.5|4850.5|4854.6|4848.6|4857|4851|4854.6|4848.6|37
1731062080000|2024-11-08 10:34:40|4855|4849|4854.6|4848.6|4855|4849|4854.6|4848.6|0
1731062090000|2024-11-08 10:34:50|4854.1|4848.1|4853.6|4847.6|4854.1|4848.1|4853.6|4847.6|1
1731062120000|2024-11-08 10:35:20|||||||||1
1731062130000|2024-11-08 10:35:30|4853.2|4847.2|4853.2|4847.2|4853.2|4847.2|4853.2|4847.2|0
1731062150000|2024-11-08 10:35:50|4853.1|4847.1|4852.5|4846.5|4853.1|4847.1|4852.5|4846.5|1
1731062160000|2024-11-08 10:36:00|4852.1|4846.1|4851|4845|4852.1|4846.1|4851|4845|1
1731062170000|2024-11-08 10:36:10|4851.6|4845.6|4852|4846|4852|4846|4851.6|4845.6|3
1731062190000|2024-11-08 10:36:30|4851.6|4845.6|4851|4845|4851.6|4845.6|4851|4845|0
1731062200000|2024-11-08 10:36:40|||||||||2
1731062210000|2024-11-08 10:36:50|4851.1|4845.1|4852|4846|4852|4846|4851.1|4845.1|2
1731062220000|2024-11-08 10:37:00|||||||||1
1731062230000|2024-11-08 10:37:10|4852.1|4846.1|4852.6|4846.6|4853|4847|4852.1|4846.1|2
1731062240000|2024-11-08 10:37:20|4852.5|4846.5|4852|4846|4852.5|4846.5|4851.1|4845.1|1
1731062250000|2024-11-08 10:37:30|4851.2|4845.2|4851.6|4845.6|4851.6|4845.6|4851.2|4845.2|1
1731062270000|2024-11-08 10:37:50|4852|4846|4853.5|4847.5|4853.5|4847.5|4852|4846|4
1731062280000|2024-11-08 10:38:00|4853|4847|4851.6|4845.6|4853|4847|4851.6|4845.6|3
1731062290000|2024-11-08 10:38:10|4851.4|4845.4|4851|4845|4851.4|4845.4|4851|4845|4
1731062300000|2024-11-08 10:38:20|4850.6|4844.6|4850|4844|4850.6|4844.6|4850|4844|3
1731062310000|2024-11-08 10:38:30|4850.2|4844.2|4850.5|4844.5|4850.5|4844.5|4850.2|4844.2|1
1731062320000|2024-11-08 10:38:40|4850|4844|4850|4844|4850.1|4844.1|4850|4844|2
1731062330000|2024-11-08 10:38:50|||||||||1
1731062340000|2024-11-08 10:39:00|4849.5|4843.5|4849|4843|4849.5|4843.5|4849|4843|0
1731062360000|2024-11-08 10:39:20|4849.5|4843.5|4849|4843|4849.5|4843.5|4849|4843|1
1731062370000|2024-11-08 10:39:30|4848.6|4842.6|4850|4844|4850|4844|4848.5|4842.5|2
1731062400000|2024-11-08 10:40:00|4849|4843|4849|4843|4849|4843|4849|4843|0
1731062440000|2024-11-08 10:40:40|4848.6|4842.6|4848.5|4842.5|4848.6|4842.6|4848.5|4842.5|1
1731062460000|2024-11-08 10:41:00|4847.1|4841.1|4848|4842|4848|4842|4847.1|4841.1|6
1731062470000|2024-11-08 10:41:10|4847.9|4841.9|4848|4842|4848|4842|4847.9|4841.9|1
1731062490000|2024-11-08 10:41:30|||||||||2
1731062510000|2024-11-08 10:41:50|||||||||1
1731062520000|2024-11-08 10:42:00|4847|4841|4847|4841|4847|4841|4847|4841|0
1731062540000|2024-11-08 10:42:20|4847.1|4841.1|4847|4841|4847.5|4841.5|4847|4841|0
1731062560000|2024-11-08 10:42:40|4847.1|4841.1|4847.5|4841.5|4847.5|4841.5|4847.1|4841.1|0
1731062580000|2024-11-08 10:43:00|4847.1|4841.1|4851.5|4845.5|4852|4846|4847.1|4841.1|4
1731062590000|2024-11-08 10:43:10|4851.3|4845.3|4851.3|4845.3|4851.3|4845.3|4851.3|4845.3|1
1731062600000|2024-11-08 10:43:20|4850.6|4844.6|4851|4845|4851|4845|4850.6|4844.6|0
1731062610000|2024-11-08 10:43:30|||||||||1
1731062640000|2024-11-08 10:44:00|4850.4|4844.4|4850.5|4844.5|4850.5|4844.5|4850.4|4844.4|1
1731062650000|2024-11-08 10:44:10|4850.4|4844.4|4849.4|4843.4|4850.4|4844.4|4849.4|4843.4|2
1731062670000|2024-11-08 10:44:30|4849.6|4843.6|4849.4|4843.4|4849.6|4843.6|4849.4|4843.4|3
1731062690000|2024-11-08 10:44:50|4849.5|4843.5|4849.5|4843.5|4849.5|4843.5|4849.4|4843.4|3
1731062710000|2024-11-08 10:45:10|4849.6|4843.6|4850|4844|4850|4844|4849.6|4843.6|0
1731062740000|2024-11-08 10:45:40|4849.9|4843.9|4849.5|4843.5|4849.9|4843.9|4849.5|4843.5|0
1731062760000|2024-11-08 10:46:00|4849.4|4843.4|4849.4|4843.4|4849.4|4843.4|4849.4|4843.4|2
1731062770000|2024-11-08 10:46:10|4850.4|4844.4|4850.4|4844.4|4850.4|4844.4|4850.4|4844.4|2
1731062790000|2024-11-08 10:46:30|4850|4844|4850|4844|4850.4|4844.4|4850|4844|0
1731062800000|2024-11-08 10:46:40|4849.4|4843.4|4850.5|4844.5|4850.5|4844.5|4849.4|4843.4|2
1731062810000|2024-11-08 10:46:50|4851.4|4845.4|4851|4845|4851.4|4845.4|4851|4845|0
1731062820000|2024-11-08 10:47:00|4851.1|4845.1|4850|4844|4851.1|4845.1|4850|4844|1
1731062830000|2024-11-08 10:47:10|4849.6|4843.6|4849.4|4843.4|4849.6|4843.6|4849.4|4843.4|3
1731062850000|2024-11-08 10:47:30|4849.3|4843.3|4848.6|4842.6|4849.3|4843.3|4848.6|4842.6|1
1731062860000|2024-11-08 10:47:40|4849.4|4843.4|4849.5|4843.5|4850|4844|4849.4|4843.4|2
1731062870000|2024-11-08 10:47:50|4849.4|4843.4|4849.4|4843.4|4849.4|4843.4|4849.4|4843.4|0
1731062880000|2024-11-08 10:48:00|4849.5|4843.5|4849.4|4843.4|4850|4844|4849.4|4843.4|1
1731062890000|2024-11-08 10:48:10|4849.5|4843.5|4849.4|4843.4|4849.5|4843.5|4849.4|4843.4|0
1731062910000|2024-11-08 10:48:30|4848.6|4842.6|4845|4839|4849.4|4843.4|4845|4839|11
1731062920000|2024-11-08 10:48:40|||||||||1
1731062970000|2024-11-08 10:49:30|4844.5|4838.5|4844.5|4838.5|4844.5|4838.5|4844.5|4838.5|1
1731062990000|2024-11-08 10:49:50|||||||||1
1731063000000|2024-11-08 10:50:00|4843|4837|4843|4837|4843|4837|4843|4837|1
1731063010000|2024-11-08 10:50:10|4844|4838|4844|4838|4844|4838|4844|4838|4
1731063020000|2024-11-08 10:50:20|4845.5|4839.5|4846|4840|4846|4840|4845.5|4839.5|5
1731063030000|2024-11-08 10:50:30|4847|4841|4847|4841|4847.4|4841.4|4847|4841|0
1731063040000|2024-11-08 10:50:40|4847.1|4841.1|4847.8|4841.8|4847.8|4841.8|4847.1|4841.1|0
1731063050000|2024-11-08 10:50:50|4847.2|4841.2|4848|4842|4848|4842|4847|4841|0
1731063060000|2024-11-08 10:51:00|4847.9|4841.9|4848|4842|4848.1|4842.1|4847.9|4841.9|0
1731063070000|2024-11-08 10:51:10|||||||||1
1731063080000|2024-11-08 10:51:20|4847|4841|4848|4842|4848|4842|4847|4841|2
1731063090000|2024-11-08 10:51:30|4847|4841|4847|4841|4847|4841|4847|4841|0
1731063100000|2024-11-08 10:51:40|4849.1|4843.1|4852.9|4846.9|4853|4847|4849.1|4843.1|4
1731063110000|2024-11-08 10:51:50|4852.5|4846.5|4852.6|4846.6|4852.9|4846.9|4852|4846|0
1731063120000|2024-11-08 10:52:00|4853|4847|4851|4845|4853|4847|4850.6|4844.6|1
1731063130000|2024-11-08 10:52:10|4851.1|4845.1|4851|4845|4851.1|4845.1|4850.6|4844.6|0
1731063140000|2024-11-08 10:52:20|4850.6|4844.6|4851|4845|4851|4845|4850.6|4844.6|0
1731063150000|2024-11-08 10:52:30|4850.6|4844.6|4851|4845|4851|4845|4850.6|4844.6|0
1731063160000|2024-11-08 10:52:40|4851.1|4845.1|4851.6|4845.6|4851.6|4845.6|4851.1|4845.1|0
1731063170000|2024-11-08 10:52:50|4851.8|4845.8|4853|4847|4853|4847|4851.8|4845.8|0
1731063180000|2024-11-08 10:53:00|4852.6|4846.6|4853|4847|4853|4847|4852.6|4846.6|0
1731063200000|2024-11-08 10:53:20|4852.6|4846.6|4853|4847|4853|4847|4852.6|4846.6|0
1731063220000|2024-11-08 10:53:40|4852.1|4846.1|4854|4848|4854|4848|4852.1|4846.1|1
1731063230000|2024-11-08 10:53:50|4854.1|4848.1|4853.1|4847.1|4854.1|4848.1|4853.1|4847.1|0
1731063240000|2024-11-08 10:54:00|4852.6|4846.6|4852.6|4846.6|4853|4847|4852.6|4846.6|1
1731063250000|2024-11-08 10:54:10|4852.2|4846.2|4852|4846|4853|4847|4852|4846|3
1731063270000|2024-11-08 10:54:30|4851.6|4845.6|4851.6|4845.6|4851.6|4845.6|4851|4845|0
1731063280000|2024-11-08 10:54:40|4851|4845|4851|4845|4851|4845|4850.6|4844.6|0
1731063290000|2024-11-08 10:54:50|4851.2|4845.2|4849|4843|4851.2|4845.2|4849|4843|0
1731063300000|2024-11-08 10:55:00|4849.1|4843.1|4850|4844|4850|4844|4849.1|4843.1|1
1731063310000|2024-11-08 10:55:10|4849.1|4843.1|4849.1|4843.1|4850|4844|4849.1|4843.1|3
1731063320000|2024-11-08 10:55:20|4848.1|4842.1|4848.1|4842.1|4848.1|4842.1|4848.1|4842.1|1
1731063330000|2024-11-08 10:55:30|4849.4|4843.4|4849|4843|4849.4|4843.4|4849|4843|4
1731063340000|2024-11-08 10:55:40|4848.6|4842.6|4849|4843|4849|4843|4848.6|4842.6|2
1731063350000|2024-11-08 10:55:50|4848.6|4842.6|4848.6|4842.6|4848.6|4842.6|4848.6|4842.6|0
1731063360000|2024-11-08 10:56:00|4849|4843|4847.6|4841.6|4849.5|4843.5|4847.6|4841.6|3
1731063380000|2024-11-08 10:56:20|4847.1|4841.1|4847.1|4841.1|4847.1|4841.1|4847.1|4841.1|0
1731063390000|2024-11-08 10:56:30|4847|4841|4846|4840|4847|4841|4846|4840|2
1731063400000|2024-11-08 10:56:40|4845.9|4839.9|4846.1|4840.1|4846.1|4840.1|4845.9|4839.9|2
1731063410000|2024-11-08 10:56:50|4846.2|4840.2|4846|4840|4846.5|4840.5|4846|4840|2
1731063420000|2024-11-08 10:57:00|4847.3|4841.3|4847.5|4841.5|4847.5|4841.5|4847.3|4841.3|2
1731063440000|2024-11-08 10:57:20|4847.7|4841.7|4848|4842|4848.5|4842.5|4847.7|4841.7|8
1731063450000|2024-11-08 10:57:30|4848.1|4842.1|4848|4842|4848.1|4842.1|4848|4842|1
1731063460000|2024-11-08 10:57:40|4847.9|4841.9|4846|4840|4847.9|4841.9|4846|4840|1
1731063470000|2024-11-08 10:57:50|||||||||1
1731063480000|2024-11-08 10:58:00|4845.8|4839.8|4845|4839|4845.8|4839.8|4845|4839|0
1731063490000|2024-11-08 10:58:10|4845.1|4839.1|4845|4839|4846|4840|4845|4839|0
1731063500000|2024-11-08 10:58:20|4845.2|4839.2|4846|4840|4846|4840|4845.2|4839.2|0
1731063520000|2024-11-08 10:58:40|4846.1|4840.1|4846.5|4840.5|4846.5|4840.5|4846|4840|0
1731063530000|2024-11-08 10:58:50|4846.9|4840.9|4847|4841|4847|4841|4846.9|4840.9|3
1731063540000|2024-11-08 10:59:00|4847.1|4841.1|4845|4839|4847.1|4841.1|4845|4839|2
1731063550000|2024-11-08 10:59:10|4844.6|4838.6|4845|4839|4845|4839|4844.6|4838.6|4
1731063560000|2024-11-08 10:59:20|4844.9|4838.9|4844.5|4838.5|4844.9|4838.9|4844.5|4838.5|0
1731063570000|2024-11-08 10:59:30|4844|4838|4844|4838|4844|4838|4844|4838|0
1731063580000|2024-11-08 10:59:40|4845|4839|4845|4839|4845|4839|4845|4839|8
1731063590000|2024-11-08 10:59:50|4844.9|4838.9|4843.5|4837.5|4844.9|4838.9|4843.5|4837.5|1
1731063610000|2024-11-08 11:00:10|4843.8|4837.8|4843.8|4837.8|4843.8|4837.8|4843.8|4837.8|20
1731063620000|2024-11-08 11:00:20|4845|4839|4846|4840|4846|4840|4845|4839|1
1731063630000|2024-11-08 11:00:30|4845|4839|4844|4838|4845|4839|4844|4838|0
1731063640000|2024-11-08 11:00:40|4844.5|4838.5|4844.5|4838.5|4844.5|4838.5|4844.5|4838.5|1
1731063650000|2024-11-08 11:00:50|4844.1|4838.1|4844.1|4838.1|4844.1|4838.1|4844.1|4838.1|1
1731063660000|2024-11-08 11:01:00|4844|4838|4844|4838|4844.1|4838.1|4844|4838|0
1731063670000|2024-11-08 11:01:10|4844.1|4838.1|4844.1|4838.1|4844.1|4838.1|4844.1|4838.1|0
1731063680000|2024-11-08 11:01:20|4844.5|4838.5|4844.5|4838.5|4844.5|4838.5|4844.5|4838.5|0
1731063690000|2024-11-08 11:01:30|4844.1|4838.1|4844.1|4838.1|4844.5|4838.5|4844.1|4838.1|0
1731063700000|2024-11-08 11:01:40|4844.2|4838.2|4845|4839|4845|4839|4844.2|4838.2|2
1731063730000|2024-11-08 11:02:10|4845.1|4839.1|4845|4839|4845.5|4839.5|4845|4839|1
1731063740000|2024-11-08 11:02:20|4845.5|4839.5|4845.5|4839.5|4845.5|4839.5|4845.5|4839.5|1
1731063750000|2024-11-08 11:02:30|4847.2|4841.2|4845.5|4839.5|4848|4842|4845.5|4839.5|10
1731063760000|2024-11-08 11:02:40|4846|4840|4845|4839|4846|4840|4845|4839|0
1731063780000|2024-11-08 11:03:00|4844.9|4838.9|4840.1|4834.1|4846.1|4840.1|4840.1|4834.1|63
1731063790000|2024-11-08 11:03:10|4840.2|4834.2|4841|4835|4841|4835|4840.1|4834.1|2
1731063800000|2024-11-08 11:03:20|4841.2|4835.2|4841.5|4835.5|4841.5|4835.5|4840.6|4834.6|1
1731063810000|2024-11-08 11:03:30|4841.1|4835.1|4841.5|4835.5|4842|4836|4841.1|4835.1|0
1731063820000|2024-11-08 11:03:40|4841.1|4835.1|4841.1|4835.1|4841.1|4835.1|4841.1|4835.1|0
1731063830000|2024-11-08 11:03:50|4839.6|4833.6|4840.1|4834.1|4840.1|4834.1|4839.6|4833.6|5
1731063840000|2024-11-08 11:04:00|4840|4834|4841|4835|4841|4835|4840|4834|1
1731063850000|2024-11-08 11:04:10|4840.2|4834.2|4841|4835|4841|4835|4840.2|4834.2|0
1731063860000|2024-11-08 11:04:20|4840.2|4834.2|4840.2|4834.2|4840.2|4834.2|4840.2|4834.2|0
1731063870000|2024-11-08 11:04:30|4841|4835|4840.2|4834.2|4841|4835|4840.2|4834.2|2
1731063880000|2024-11-08 11:04:40|4841|4835|4841|4835|4841.1|4835.1|4840.6|4834.6|1
1731063890000|2024-11-08 11:04:50|||||||||1
1731063900000|2024-11-08 11:05:00|4840.6|4834.6|4841|4835|4841|4835|4840.5|4834.5|1
1731063910000|2024-11-08 11:05:10|4840.1|4834.1|4840.5|4834.5|4840.5|4834.5|4840.1|4834.1|10
1731063920000|2024-11-08 11:05:20|4840.1|4834.1|4841.1|4835.1|4841.1|4835.1|4840.1|4834.1|7
1731063930000|2024-11-08 11:05:30|4839.1|4833.1|4840|4834|4840|4834|4838.6|4832.6|9
1731063940000|2024-11-08 11:05:40|4839.5|4833.5|4841.1|4835.1|4841.1|4835.1|4839.1|4833.1|5
1731063950000|2024-11-08 11:05:50|4841|4835|4841.1|4835.1|4841.1|4835.1|4841|4835|0
1731063960000|2024-11-08 11:06:00|4840.1|4834.1|4840.1|4834.1|4840.1|4834.1|4840.1|4834.1|1
1731063970000|2024-11-08 11:06:10|4840|4834|4841|4835|4841|4835|4840|4834|20
1731063980000|2024-11-08 11:06:20|4840.2|4834.2|4840.6|4834.6|4840.6|4834.6|4840.2|4834.2|1
1731063990000|2024-11-08 11:06:30|4841|4835|4841.1|4835.1|4841.1|4835.1|4841|4835|1
1731064000000|2024-11-08 11:06:40|4840.6|4834.6|4840.6|4834.6|4841.1|4835.1|4840.6|4834.6|4
1731064010000|2024-11-08 11:06:50|4841.1|4835.1|4841.1|4835.1|4841.1|4835.1|4841.1|4835.1|0
1731064030000|2024-11-08 11:07:10|4841|4835|4840.1|4834.1|4841|4835|4839.6|4833.6|1
1731064040000|2024-11-08 11:07:20|4841|4835|4841.1|4835.1|4841.1|4835.1|4840.6|4834.6|1
1731064050000|2024-11-08 11:07:30|4840.1|4834.1|4841|4835|4841|4835|4840.1|4834.1|1
1731064080000|2024-11-08 11:08:00|4840.5|4834.5|4839|4833|4840.5|4834.5|4839|4833|1
1731064090000|2024-11-08 11:08:10|4838.2|4832.2|4839|4833|4839|4833|4838.1|4832.1|0
1731064110000|2024-11-08 11:08:30|4838.1|4832.1|4839|4833|4839|4833|4838.1|4832.1|0
1731064120000|2024-11-08 11:08:40|4838.6|4832.6|4839.5|4833.5|4839.5|4833.5|4838.6|4832.6|2
1731064130000|2024-11-08 11:08:50|4840|4834|4841|4835|4841|4835|4840|4834|2
1731064140000|2024-11-08 11:09:00|4840|4834|4840|4834|4840.1|4834.1|4840|4834|0
1731064150000|2024-11-08 11:09:10|4839.5|4833.5|4839.6|4833.6|4839.6|4833.6|4839.5|4833.5|0
1731064160000|2024-11-08 11:09:20|4840|4834|4841|4835|4841|4835|4839.5|4833.5|3
1731064170000|2024-11-08 11:09:30|4841.1|4835.1|4841.1|4835.1|4841.1|4835.1|4841.1|4835.1|0
1731064180000|2024-11-08 11:09:40|4840.2|4834.2|4841|4835|4841|4835|4840.2|4834.2|1
1731064190000|2024-11-08 11:09:50|4840.2|4834.2|4840|4834|4840.2|4834.2|4840|4834|0
1731064200000|2024-11-08 11:10:00|||||||||1
1731064210000|2024-11-08 11:10:10|4839.6|4833.6|4839.1|4833.1|4839.6|4833.6|4839.1|4833.1|0
1731064230000|2024-11-08 11:10:30|4839.5|4833.5|4841|4835|4841|4835|4839.5|4833.5|3
1731064250000|2024-11-08 11:10:50|4840.1|4834.1|4840.1|4834.1|4840.6|4834.6|4840.1|4834.1|1
1731064260000|2024-11-08 11:11:00|4840.2|4834.2|4840.2|4834.2|4840.3|4834.3|4840.1|4834.1|1
1731064270000|2024-11-08 11:11:10|4840.1|4834.1|4839.6|4833.6|4840.1|4834.1|4839.6|4833.6|0
1731064280000|2024-11-08 11:11:20|4840|4834|4838.6|4832.6|4840|4834|4838.6|4832.6|1
1731064290000|2024-11-08 11:11:30|4839|4833|4838.2|4832.2|4839|4833|4838.2|4832.2|0
1731064300000|2024-11-08 11:11:40|4838.1|4832.1|4838.1|4832.1|4838.1|4832.1|4838.1|4832.1|2
1731064310000|2024-11-08 11:11:50|4839|4833|4839|4833|4839|4833|4839|4833|1
1731064320000|2024-11-08 11:12:00|||||||||1
1731064330000|2024-11-08 11:12:10|4839.2|4833.2|4840.1|4834.1|4840.1|4834.1|4839.2|4833.2|0
1731064340000|2024-11-08 11:12:20|||||||||2
1731064360000|2024-11-08 11:12:40|4841|4835|4841|4835|4841|4835|4841|4835|1
1731064370000|2024-11-08 11:12:50|4840.6|4834.6|4840.2|4834.2|4840.6|4834.6|4840.2|4834.2|0
1731064380000|2024-11-08 11:13:00|4840.1|4834.1|4840.1|4834.1|4840.1|4834.1|4840.1|4834.1|0
1731064410000|2024-11-08 11:13:30|4841|4835|4841|4835|4841|4835|4841|4835|1
1731064420000|2024-11-08 11:13:40|4841.4|4835.4|4841|4835|4841.4|4835.4|4841|4835|6
1731064440000|2024-11-08 11:14:00|4840.2|4834.2|4840.1|4834.1|4840.2|4834.2|4840.1|4834.1|0
1731064450000|2024-11-08 11:14:10|4840.2|4834.2|4839.1|4833.1|4840.2|4834.2|4839.1|4833.1|1
1731064460000|2024-11-08 11:14:20|4839.5|4833.5|4840|4834|4840|4834|4839.5|4833.5|0
1731064470000|2024-11-08 11:14:30|4839.9|4833.9|4838.6|4832.6|4839.9|4833.9|4838.1|4832.1|2
1731064480000|2024-11-08 11:14:40|4839|4833|4838|4832|4839|4833|4837.6|4831.6|2
1731064490000|2024-11-08 11:14:50|4837.6|4831.6|4837.6|4831.6|4837.6|4831.6|4837.6|4831.6|0
1731064540000|2024-11-08 11:15:40|4837.7|4831.7|4838.1|4832.1|4838.1|4832.1|4837.7|4831.7|0
1731064550000|2024-11-08 11:15:50|4839|4833|4838.6|4832.6|4839|4833|4838.6|4832.6|1
1731064560000|2024-11-08 11:16:00|4838.2|4832.2|4838.6|4832.6|4838.6|4832.6|4838.2|4832.2|0
1731064570000|2024-11-08 11:16:10|4838.1|4832.1|4838.1|4832.1|4838.1|4832.1|4838.1|4832.1|1
1731064580000|2024-11-08 11:16:20|4838.5|4832.5|4839.1|4833.1|4839.1|4833.1|4838.5|4832.5|1
1731064610000|2024-11-08 11:16:50|4839|4833|4838.2|4832.2|4839|4833|4838.2|4832.2|1
1731064620000|2024-11-08 11:17:00|4838.6|4832.6|4839|4833|4839|4833|4838.2|4832.2|0
1731064640000|2024-11-08 11:17:20|4839.2|4833.2|4839.6|4833.6|4839.6|4833.6|4839.2|4833.2|0
1731064650000|2024-11-08 11:17:30|4840|4834|4842.1|4836.1|4842.1|4836.1|4840|4834|1
1731064660000|2024-11-08 11:17:40|4842|4836|4840.6|4834.6|4842|4836|4840.6|4834.6|1
1731064670000|2024-11-08 11:17:50|4840.8|4834.8|4842.2|4836.2|4842.2|4836.2|4840.8|4834.8|1
1731064680000|2024-11-08 11:18:00|4842.1|4836.1|4841.2|4835.2|4842.1|4836.1|4841.2|4835.2|1
1731064690000|2024-11-08 11:18:10|4841.6|4835.6|4842|4836|4842|4836|4841.6|4835.6|0
1731064700000|2024-11-08 11:18:20|4841.2|4835.2|4841.2|4835.2|4841.2|4835.2|4841.2|4835.2|0
1731064710000|2024-11-08 11:18:30|4842|4836|4842|4836|4842|4836|4842|4836|0
1731064720000|2024-11-08 11:18:40|4842.1|4836.1|4843|4837|4843.1|4837.1|4842.1|4836.1|1
1731064730000|2024-11-08 11:18:50|||||||||2
1731064740000|2024-11-08 11:19:00|4842.6|4836.6|4843.1|4837.1|4843.1|4837.1|4842.3|4836.3|0
1731064750000|2024-11-08 11:19:10|4842.1|4836.1|4842.1|4836.1|4842.1|4836.1|4842.1|4836.1|1
1731064760000|2024-11-08 11:19:20|4842.2|4836.2|4842.2|4836.2|4843|4837|4842|4836|1
1731064770000|2024-11-08 11:19:30|4842.6|4836.6|4841.2|4835.2|4842.6|4836.6|4841.2|4835.2|0
1731064780000|2024-11-08 11:19:40|4842|4836|4841|4835|4842|4836|4841|4835|11
1731064790000|2024-11-08 11:19:50|4840.9|4834.9|4839|4833|4840.9|4834.9|4839|4833|1
1731064810000|2024-11-08 11:20:10|4839.5|4833.5|4839.5|4833.5|4840|4834|4839.5|4833.5|1
1731064840000|2024-11-08 11:20:40|4839|4833|4840|4834|4840|4834|4839|4833|20
1731064850000|2024-11-08 11:20:50|4840.1|4834.1|4840.6|4834.6|4841|4835|4840.1|4834.1|0
1731064860000|2024-11-08 11:21:00|4841|4835|4841|4835|4841|4835|4841|4835|0
1731064870000|2024-11-08 11:21:10|4841.1|4835.1|4840.6|4834.6|4841.1|4835.1|4840.6|4834.6|0
1731064890000|2024-11-08 11:21:30|4841|4835|4840|4834|4841|4835|4840|4834|0
1731064900000|2024-11-08 11:21:40|4840.1|4834.1|4840.1|4834.1|4840.1|4834.1|4839.5|4833.5|1
1731064910000|2024-11-08 11:21:50|4840|4834|4840|4834|4840|4834|4840|4834|0
1731064920000|2024-11-08 11:22:00|4842|4836|4842|4836|4842|4836|4842|4836|1
1731064940000|2024-11-08 11:22:20|4842.1|4836.1|4843.6|4837.6|4843.6|4837.6|4842.1|4836.1|2
1731064950000|2024-11-08 11:22:30|4843.4|4837.4|4843|4837|4843.4|4837.4|4842.6|4836.6|1
1731064970000|2024-11-08 11:22:50|4843.1|4837.1|4843.1|4837.1|4843.1|4837.1|4843.1|4837.1|1
1731064980000|2024-11-08 11:23:00|4843.5|4837.5|4844|4838|4844|4838|4843.5|4837.5|1
1731065000000|2024-11-08 11:23:20|||||||||1
1731065010000|2024-11-08 11:23:30|4843.6|4837.6|4843.5|4837.5|4843.6|4837.6|4843.5|4837.5|0
1731065020000|2024-11-08 11:23:40|4843.1|4837.1|4843.1|4837.1|4843.6|4837.6|4843.1|4837.1|1
1731065030000|2024-11-08 11:23:50|||||||||2
1731065040000|2024-11-08 11:24:00|4842.6|4836.6|4842.6|4836.6|4842.6|4836.6|4842.6|4836.6|4
1731065050000|2024-11-08 11:24:10|4843|4837|4843|4837|4843.1|4837.1|4843|4837|0
1731065060000|2024-11-08 11:24:20|4842.6|4836.6|4842.6|4836.6|4842.6|4836.6|4842.6|4836.6|0
1731065080000|2024-11-08 11:24:40|4843|4837|4843|4837|4843|4837|4843|4837|0
1731065110000|2024-11-08 11:25:10|4842.6|4836.6|4843|4837|4843|4837|4842.1|4836.1|4
1731065120000|2024-11-08 11:25:20|4842.6|4836.6|4843|4837|4843|4837|4842.6|4836.6|0
1731065130000|2024-11-08 11:25:30|||||||||2
1731065140000|2024-11-08 11:25:40|4843.1|4837.1|4843.5|4837.5|4843.5|4837.5|4843.1|4837.1|0
1731065160000|2024-11-08 11:26:00|4843.6|4837.6|4844|4838|4844|4838|4843.6|4837.6|1
1731065170000|2024-11-08 11:26:10|4843.9|4837.9|4843.5|4837.5|4843.9|4837.9|4843.5|4837.5|0
1731065190000|2024-11-08 11:26:30|4844|4838|4844|4838|4844|4838|4844|4838|1
1731065210000|2024-11-08 11:26:50|||||||||1
1731065230000|2024-11-08 11:27:10|4844.1|4838.1|4844|4838|4845|4839|4843.6|4837.6|10
1731065240000|2024-11-08 11:27:20|4843.2|4837.2|4843|4837|4844|4838|4843|4837|0
1731065250000|2024-11-08 11:27:30|||||||||2
1731065280000|2024-11-08 11:28:00|4844.6|4838.6|4846.2|4840.2|4846.2|4840.2|4844.1|4838.1|141
1731065290000|2024-11-08 11:28:10|4845.2|4839.2|4845.2|4839.2|4845.2|4839.2|4845.2|4839.2|0
1731065310000|2024-11-08 11:28:30|4844.4|4838.4|4844.7|4838.7|4844.7|4838.7|4844.4|4838.4|1
1731065320000|2024-11-08 11:28:40|4845.2|4839.2|4845.2|4839.2|4845.2|4839.2|4845.2|4839.2|1
1731065330000|2024-11-08 11:28:50|4845.6|4839.6|4845.2|4839.2|4845.6|4839.6|4845.2|4839.2|1
1731065340000|2024-11-08 11:29:00|4845.1|4839.1|4845|4839|4845.1|4839.1|4845|4839|0
1731065350000|2024-11-08 11:29:10|4845.1|4839.1|4845.2|4839.2|4845.2|4839.2|4845.1|4839.1|0
1731065360000|2024-11-08 11:29:20|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|1
1731065370000|2024-11-08 11:29:30|4845.2|4839.2|4845.6|4839.6|4845.6|4839.6|4845.2|4839.2|0
1731065380000|2024-11-08 11:29:40|4845.5|4839.5|4846.2|4840.2|4846.6|4840.6|4845|4839|9
1731065390000|2024-11-08 11:29:50|4846.1|4840.1|4845.6|4839.6|4846.1|4840.1|4845.6|4839.6|0
1731065400000|2024-11-08 11:30:00|4845.2|4839.2|4845.6|4839.6|4845.6|4839.6|4845.2|4839.2|1
1731065430000|2024-11-08 11:30:30|4846.1|4840.1|4845.6|4839.6|4846.1|4840.1|4845.6|4839.6|1
1731065440000|2024-11-08 11:30:40|4845.2|4839.2|4846.2|4840.2|4846.2|4840.2|4845.2|4839.2|6
1731065460000|2024-11-08 11:31:00|4846.3|4840.3|4846.1|4840.1|4846.3|4840.3|4846.1|4840.1|2
1731065470000|2024-11-08 11:31:10|4845.6|4839.6|4845.1|4839.1|4845.6|4839.6|4845.1|4839.1|2
1731065480000|2024-11-08 11:31:20|||||||||3
1731065500000|2024-11-08 11:31:40|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|1
1731065510000|2024-11-08 11:31:50|4845|4839|4844.6|4838.6|4845|4839|4844.6|4838.6|1
1731065530000|2024-11-08 11:32:10|4845.2|4839.2|4845.6|4839.6|4846|4840|4845.2|4839.2|0
1731065540000|2024-11-08 11:32:20|4846|4840|4844.5|4838.5|4846|4840|4844.5|4838.5|0
1731065550000|2024-11-08 11:32:30|4844.6|4838.6|4845|4839|4845|4839|4844.6|4838.6|0
1731065570000|2024-11-08 11:32:50|4844.6|4838.6|4844.5|4838.5|4844.6|4838.6|4844.5|4838.5|0
1731065590000|2024-11-08 11:33:10|4844.6|4838.6|4845|4839|4845|4839|4844.6|4838.6|1
1731065620000|2024-11-08 11:33:40|4845.1|4839.1|4844.5|4838.5|4845.6|4839.6|4844.5|4838.5|6
1731065630000|2024-11-08 11:33:50|4843.4|4837.4|4844.1|4838.1|4844.1|4838.1|4842.3|4836.3|49
1731065640000|2024-11-08 11:34:00|4844|4838|4844|4838|4844.1|4838.1|4844|4838|1
1731065650000|2024-11-08 11:34:10|4843.9|4837.9|4845|4839|4845.1|4839.1|4843.9|4837.9|1
1731065660000|2024-11-08 11:34:20|4845.1|4839.1|4845|4839|4845.1|4839.1|4845|4839|0
1731065670000|2024-11-08 11:34:30|4844.6|4838.6|4845.1|4839.1|4845.1|4839.1|4844.6|4838.6|0
1731065680000|2024-11-08 11:34:40|4845.5|4839.5|4845|4839|4845.5|4839.5|4844.9|4838.9|2
1731065690000|2024-11-08 11:34:50|4844.9|4838.9|4845|4839|4845|4839|4844.1|4838.1|2
1731065700000|2024-11-08 11:35:00|4845.1|4839.1|4846|4840|4846|4840|4845|4839|2
1731065710000|2024-11-08 11:35:10|4845.6|4839.6|4845.5|4839.5|4845.6|4839.6|4845.1|4839.1|0
1731065720000|2024-11-08 11:35:20|4845.6|4839.6|4845.1|4839.1|4846|4840|4845.1|4839.1|0
1731065740000|2024-11-08 11:35:40|4845.6|4839.6|4845.6|4839.6|4846|4840|4845.6|4839.6|0
1731065750000|2024-11-08 11:35:50|4846|4840|4846|4840|4846|4840|4846|4840|0
1731065760000|2024-11-08 11:36:00|4845.6|4839.6|4845.1|4839.1|4845.6|4839.6|4845.1|4839.1|0
1731065770000|2024-11-08 11:36:10|4845.9|4839.9|4845.1|4839.1|4845.9|4839.9|4845.1|4839.1|0
1731065780000|2024-11-08 11:36:20|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|0
1731065790000|2024-11-08 11:36:30|4845.1|4839.1|4845.1|4839.1|4845.1|4839.1|4845.1|4839.1|0
1731065820000|2024-11-08 11:37:00|4844|4838|4844|4838|4844|4838|4844|4838|2
1731065840000|2024-11-08 11:37:20|4842.8|4836.8|4842.1|4836.1|4842.8|4836.8|4842.1|4836.1|10
1731065850000|2024-11-08 11:37:30|4842.5|4836.5|4842.1|4836.1|4842.5|4836.5|4842.1|4836.1|1
1731065860000|2024-11-08 11:37:40|4842.5|4836.5|4842.1|4836.1|4842.5|4836.5|4842.1|4836.1|0
1731065890000|2024-11-08 11:38:10|4842.5|4836.5|4842.5|4836.5|4842.5|4836.5|4842.5|4836.5|0
1731065900000|2024-11-08 11:38:20|4844|4838|4845|4839|4845|4839|4844|4838|7
1731065910000|2024-11-08 11:38:30|4844.5|4838.5|4844.5|4838.5|4844.6|4838.6|4844.5|4838.5|0
1731065920000|2024-11-08 11:38:40|4842.1|4836.1|4842.1|4836.1|4842.1|4836.1|4842.1|4836.1|5
1731065930000|2024-11-08 11:38:50|4841.2|4835.2|4840|4834|4841.2|4835.2|4840|4834|1
1731065960000|2024-11-08 11:39:20|4840.1|4834.1|4840|4834|4840.1|4834.1|4839.6|4833.6|1
1731065970000|2024-11-08 11:39:30|4839.1|4833.1|4839|4833|4839.1|4833.1|4839|4833|2
1731065980000|2024-11-08 11:39:40|4839.4|4833.4|4838.5|4832.5|4839.5|4833.5|4838.5|4832.5|5
1731065990000|2024-11-08 11:39:50|4838.9|4832.9|4838.5|4832.5|4839|4833|4838.5|4832.5|9
1731066010000|2024-11-08 11:40:10|||||||||1
1731066040000|2024-11-08 11:40:40|4838.6|4832.6|4839|4833|4839.1|4833.1|4838.6|4832.6|5
1731066060000|2024-11-08 11:41:00|4839.5|4833.5|4839|4833|4839.5|4833.5|4839|4833|0
1731066070000|2024-11-08 11:41:10|||||||||1
1731066080000|2024-11-08 11:41:20|4838.6|4832.6|4839|4833|4839|4833|4838.5|4832.5|1
1731066090000|2024-11-08 11:41:30|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|1
1731066110000|2024-11-08 11:41:50|4839|4833|4839|4833|4839|4833|4839|4833|0
1731066140000|2024-11-08 11:42:20|4839.1|4833.1|4839.5|4833.5|4839.5|4833.5|4839.1|4833.1|1
1731066150000|2024-11-08 11:42:30|4839.1|4833.1|4838.5|4832.5|4839.1|4833.1|4838.5|4832.5|2
1731066160000|2024-11-08 11:42:40|4839|4833|4839|4833|4839|4833|4839|4833|0
1731066190000|2024-11-08 11:43:10|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|0
1731066210000|2024-11-08 11:43:30|4838.6|4832.6|4838.5|4832.5|4838.6|4832.6|4838.5|4832.5|3
1731066230000|2024-11-08 11:43:50|||||||||2
1731066240000|2024-11-08 11:44:00|4839.6|4833.6|4839|4833|4839.6|4833.6|4839|4833|1
1731066260000|2024-11-08 11:44:20|4839.1|4833.1|4840|4834|4840|4834|4839.1|4833.1|0
1731066280000|2024-11-08 11:44:40|4839.1|4833.1|4840|4834|4840|4834|4839.1|4833.1|1
1731066300000|2024-11-08 11:45:00|4839.2|4833.2|4839.2|4833.2|4839.6|4833.6|4839.1|4833.1|0
1731066310000|2024-11-08 11:45:10|4839.6|4833.6|4839.2|4833.2|4839.6|4833.6|4839.1|4833.1|1
1731066320000|2024-11-08 11:45:20|4840|4834|4840|4834|4840|4834|4840|4834|0
1731066330000|2024-11-08 11:45:30|4839.6|4833.6|4839.1|4833.1|4839.6|4833.6|4839.1|4833.1|0
1731066340000|2024-11-08 11:45:40|4839.2|4833.2|4839.1|4833.1|4839.6|4833.6|4839.1|4833.1|0
1731066360000|2024-11-08 11:46:00|4839|4833|4838.5|4832.5|4839|4833|4838.5|4832.5|2
1731066370000|2024-11-08 11:46:10|||||||||3
1731066390000|2024-11-08 11:46:30|||||||||1
1731066400000|2024-11-08 11:46:40|4839|4833|4839|4833|4839|4833|4839|4833|0
1731066410000|2024-11-08 11:46:50|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|0
1731066420000|2024-11-08 11:47:00|4838.1|4832.1|4837|4831|4838.1|4832.1|4835|4829|21
1731066430000|2024-11-08 11:47:10|||||||||1
1731066480000|2024-11-08 11:48:00|4836.6|4830.6|4836.6|4830.6|4836.6|4830.6|4836.6|4830.6|0
1731066490000|2024-11-08 11:48:10|4836.5|4830.5|4836|4830|4836.5|4830.5|4836|4830|0
1731066500000|2024-11-08 11:48:20|4836.5|4830.5|4836|4830|4836.5|4830.5|4836|4830|0
1731066510000|2024-11-08 11:48:30|4835|4829|4835|4829|4835|4829|4835|4829|0
1731066520000|2024-11-08 11:48:40|4835.1|4829.1|4836|4830|4836|4830|4835|4829|0
1731066530000|2024-11-08 11:48:50|4836.1|4830.1|4836.5|4830.5|4836.5|4830.5|4836.1|4830.1|0
1731066550000|2024-11-08 11:49:10|4837|4831|4838.1|4832.1|4838.1|4832.1|4837|4831|2
1731066560000|2024-11-08 11:49:20|4838|4832|4838.1|4832.1|4838.6|4832.6|4838|4832|0
1731066570000|2024-11-08 11:49:30|4838|4832|4838|4832|4838|4832|4837.9|4831.9|2
1731066590000|2024-11-08 11:49:50|4837.6|4831.6|4837|4831|4837.6|4831.6|4837|4831|1
1731066600000|2024-11-08 11:50:00|4836.5|4830.5|4836|4830|4836.5|4830.5|4836|4830|0
1731066620000|2024-11-08 11:50:20|4836.1|4830.1|4837.1|4831.1|4837.1|4831.1|4836|4830|1
1731066630000|2024-11-08 11:50:30|4837.5|4831.5|4838|4832|4838|4832|4837.5|4831.5|1
1731066640000|2024-11-08 11:50:40|4837.6|4831.6|4837.1|4831.1|4837.6|4831.6|4837|4831|0
1731066650000|2024-11-08 11:50:50|4837|4831|4837|4831|4837|4831|4837|4831|0
1731066660000|2024-11-08 11:51:00|4836.6|4830.6|4834|4828|4836.6|4830.6|4833.6|4827.6|9
1731066670000|2024-11-08 11:51:10|4834.2|4828.2|4835|4829|4835|4829|4834.2|4828.2|1
1731066680000|2024-11-08 11:51:20|4834.9|4828.9|4835|4829|4835|4829|4834.1|4828.1|0
1731066690000|2024-11-08 11:51:30|4834.1|4828.1|4834|4828|4834.1|4828.1|4834|4828|0
1731066710000|2024-11-08 11:51:50|4833.9|4827.9|4834|4828|4834|4828|4833.5|4827.5|0
1731066720000|2024-11-08 11:52:00|4833.9|4827.9|4833.6|4827.6|4833.9|4827.9|4833.5|4827.5|3
1731066750000|2024-11-08 11:52:30|4833.3|4827.3|4831.2|4825.2|4833.3|4827.3|4829.6|4823.6|24
1731066760000|2024-11-08 11:52:40|4831.1|4825.1|4832|4826|4832|4826|4831.1|4825.1|2
1731066770000|2024-11-08 11:52:50|4831.2|4825.2|4830.2|4824.2|4831.3|4825.3|4830.2|4824.2|8
1731066780000|2024-11-08 11:53:00|4830.6|4824.6|4830.2|4824.2|4831|4825|4830.2|4824.2|0
1731066790000|2024-11-08 11:53:10|4830.1|4824.1|4830.1|4824.1|4830.1|4824.1|4830.1|4824.1|0
1731066800000|2024-11-08 11:53:20|4830.2|4824.2|4830.2|4824.2|4830.2|4824.2|4830.2|4824.2|2
1731066820000|2024-11-08 11:53:40|4830.6|4824.6|4830.6|4824.6|4830.6|4824.6|4830.6|4824.6|0
1731066830000|2024-11-08 11:53:50|4830.2|4824.2|4831.1|4825.1|4831.1|4825.1|4830.2|4824.2|1
1731066840000|2024-11-08 11:54:00|4831.7|4825.7|4832.1|4826.1|4832.1|4826.1|4831.7|4825.7|2
1731066850000|2024-11-08 11:54:10|4831.2|4825.2|4831.2|4825.2|4831.2|4825.2|4831.2|4825.2|4
1731066860000|2024-11-08 11:54:20|4832.6|4826.6|4832.2|4826.2|4832.6|4826.6|4832.2|4826.2|3
1731066880000|2024-11-08 11:54:40|||||||||1
1731066890000|2024-11-08 11:54:50|4832.1|4826.1|4832.1|4826.1|4832.2|4826.2|4832.1|4826.1|0
1731066910000|2024-11-08 11:55:10|4832.2|4826.2|4832.2|4826.2|4832.2|4826.2|4832.2|4826.2|0
1731066920000|2024-11-08 11:55:20|4832.6|4826.6|4833|4827|4833|4827|4832.6|4826.6|0
1731066930000|2024-11-08 11:55:30|4832.6|4826.6|4833|4827|4833|4827|4832.6|4826.6|0
1731066940000|2024-11-08 11:55:40|4832.6|4826.6|4832.6|4826.6|4832.6|4826.6|4832.6|4826.6|0
1731066950000|2024-11-08 11:55:50|4832.2|4826.2|4832.6|4826.6|4832.6|4826.6|4832.2|4826.2|0
1731066960000|2024-11-08 11:56:00|4836|4830|4836|4830|4836|4830|4836|4830|3
1731066970000|2024-11-08 11:56:10|4835.1|4829.1|4835.1|4829.1|4835.1|4829.1|4835.1|4829.1|0
1731066990000|2024-11-08 11:56:30|4835.6|4829.6|4835.1|4829.1|4835.6|4829.6|4835.1|4829.1|1
1731067020000|2024-11-08 11:57:00|4834.7|4828.7|4833.6|4827.6|4834.7|4828.7|4833.6|4827.6|9
1731067030000|2024-11-08 11:57:10|4834.1|4828.1|4834.5|4828.5|4834.5|4828.5|4834.1|4828.1|1
1731067050000|2024-11-08 11:57:30|4834.1|4828.1|4832|4826|4834.1|4828.1|4832|4826|1
1731067060000|2024-11-08 11:57:40|4831.6|4825.6|4831.6|4825.6|4832|4826|4831.6|4825.6|0
1731067070000|2024-11-08 11:57:50|4832|4826|4832|4826|4832.1|4826.1|4832|4826|2
1731067080000|2024-11-08 11:58:00|4831.1|4825.1|4832.5|4826.5|4832.5|4826.5|4831.1|4825.1|1
1731067100000|2024-11-08 11:58:20|4833.1|4827.1|4833.5|4827.5|4833.5|4827.5|4833.1|4827.1|3
1731067110000|2024-11-08 11:58:30|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|0
1731067120000|2024-11-08 11:58:40|4833.5|4827.5|4835|4829|4835|4829|4833.5|4827.5|1
1731067130000|2024-11-08 11:58:50|||||||||1
1731067160000|2024-11-08 11:59:20|4837.1|4831.1|4837.1|4831.1|4837.1|4831.1|4837.1|4831.1|22
1731067170000|2024-11-08 11:59:30|4837.2|4831.2|4837.6|4831.6|4837.6|4831.6|4837.2|4831.2|5
1731067180000|2024-11-08 11:59:40|4837.7|4831.7|4838.1|4832.1|4838.1|4832.1|4837.7|4831.7|0
1731067190000|2024-11-08 11:59:50|4838.5|4832.5|4838.6|4832.6|4839.1|4833.1|4838.5|4832.5|3
1731067210000|2024-11-08 12:00:10|4838.1|4832.1|4838.1|4832.1|4838.1|4832.1|4838.1|4832.1|0
1731067220000|2024-11-08 12:00:20|4837.2|4831.2|4837.2|4831.2|4837.2|4831.2|4837.2|4831.2|2
1731067230000|2024-11-08 12:00:30|4837.1|4831.1|4837.2|4831.2|4837.2|4831.2|4837.1|4831.1|0
1731067240000|2024-11-08 12:00:40|4837.6|4831.6|4838|4832|4838|4832|4837.6|4831.6|0
1731067250000|2024-11-08 12:00:50|4837|4831|4838|4832|4838|4832|4836.6|4830.6|8
1731067260000|2024-11-08 12:01:00|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|2
1731067270000|2024-11-08 12:01:10|4838.1|4832.1|4838|4832|4838.5|4832.5|4838|4832|5
1731067280000|2024-11-08 12:01:20|4833.1|4827.1|4831.7|4825.7|4833.1|4827.1|4831.7|4825.7|7
1731067300000|2024-11-08 12:01:40|4833|4827|4833.6|4827.6|4834|4828|4833|4827|4
1731067310000|2024-11-08 12:01:50|4834.1|4828.1|4834.2|4828.2|4834.2|4828.2|4834.1|4828.1|3
1731067320000|2024-11-08 12:02:00|4834.1|4828.1|4832.6|4826.6|4834.1|4828.1|4831.6|4825.6|19
1731067330000|2024-11-08 12:02:10|4833.2|4827.2|4832.6|4826.6|4833.2|4827.2|4832.6|4826.6|4
1731067340000|2024-11-08 12:02:20|4832.2|4826.2|4833|4827|4833.1|4827.1|4832.2|4826.2|8
1731067350000|2024-11-08 12:02:30|4833.1|4827.1|4833|4827|4833.1|4827.1|4832.6|4826.6|2
1731067360000|2024-11-08 12:02:40|4832.6|4826.6|4833|4827|4833|4827|4832.6|4826.6|0
1731067370000|2024-11-08 12:02:50|4833.1|4827.1|4833|4827|4833.6|4827.6|4833|4827|1
1731067380000|2024-11-08 12:03:00|4833.2|4827.2|4834|4828|4834|4828|4833.2|4827.2|0
1731067390000|2024-11-08 12:03:10|4835|4829|4835|4829|4835.1|4829.1|4835|4829|3
1731067400000|2024-11-08 12:03:20|4835.6|4829.6|4836.1|4830.1|4836.1|4830.1|4835.6|4829.6|1
1731067410000|2024-11-08 12:03:30|4836.2|4830.2|4837|4831|4837|4831|4836.2|4830.2|0
1731067420000|2024-11-08 12:03:40|4836.6|4830.6|4837|4831|4837|4831|4836.6|4830.6|0
1731067430000|2024-11-08 12:03:50|4837.6|4831.6|4837.6|4831.6|4837.6|4831.6|4837.2|4831.2|4
1731067440000|2024-11-08 12:04:00|4837.7|4831.7|4838.1|4832.1|4838.1|4832.1|4837.7|4831.7|1
1731067450000|2024-11-08 12:04:10|4838.5|4832.5|4837.6|4831.6|4839.2|4833.2|4837.6|4831.6|13
1731067460000|2024-11-08 12:04:20|4837.5|4831.5|4837.1|4831.1|4837.5|4831.5|4837.1|4831.1|0
1731067490000|2024-11-08 12:04:50|4838.1|4832.1|4837|4831|4839|4833|4837|4831|5
1731067500000|2024-11-08 12:05:00|4836.9|4830.9|4836.1|4830.1|4836.9|4830.9|4836.1|4830.1|1
1731067510000|2024-11-08 12:05:10|4836.5|4830.5|4836.1|4830.1|4837|4831|4836|4830|9
1731067520000|2024-11-08 12:05:20|4836|4830|4838|4832|4838|4832|4836|4830|4
1731067530000|2024-11-08 12:05:30|4837.6|4831.6|4838|4832|4838|4832|4837.6|4831.6|0
1731067540000|2024-11-08 12:05:40|4837.1|4831.1|4837.1|4831.1|4837.1|4831.1|4837.1|4831.1|0
1731067550000|2024-11-08 12:05:50|4837.2|4831.2|4837.1|4831.1|4837.6|4831.6|4837.1|4831.1|2
1731067560000|2024-11-08 12:06:00|4836.6|4830.6|4836.6|4830.6|4836.6|4830.6|4836.1|4830.1|4
1731067570000|2024-11-08 12:06:10|4837|4831|4837|4831|4838.6|4832.6|4837|4831|33
1731067580000|2024-11-08 12:06:20|4837.6|4831.6|4837.6|4831.6|4837.6|4831.6|4837.6|4831.6|25
1731067600000|2024-11-08 12:06:40|4837.8|4831.8|4839.2|4833.2|4839.2|4833.2|4837.8|4831.8|3
1731067620000|2024-11-08 12:07:00|||||||||2
1731067630000|2024-11-08 12:07:10|4839.6|4833.6|4839.1|4833.1|4839.6|4833.6|4839.1|4833.1|6
1731067640000|2024-11-08 12:07:20|4839.2|4833.2|4839.2|4833.2|4839.2|4833.2|4839.2|4833.2|1
1731067650000|2024-11-08 12:07:30|4840.2|4834.2|4840.2|4834.2|4840.2|4834.2|4840.1|4834.1|25
1731067660000|2024-11-08 12:07:40|4840.6|4834.6|4840.6|4834.6|4840.6|4834.6|4840.6|4834.6|0
1731067680000|2024-11-08 12:08:00|4841|4835|4841.1|4835.1|4841.1|4835.1|4841|4835|0
1731067690000|2024-11-08 12:08:10|4841.2|4835.2|4841.2|4835.2|4842.2|4836.2|4841.2|4835.2|3
1731067700000|2024-11-08 12:08:20|4842.1|4836.1|4842.2|4836.2|4842.2|4836.2|4842.1|4836.1|3
1731067710000|2024-11-08 12:08:30|4843|4837|4843|4837|4843|4837|4843|4837|0
1731067720000|2024-11-08 12:08:40|4843.1|4837.1|4843.1|4837.1|4843.1|4837.1|4843.1|4837.1|0
1731067730000|2024-11-08 12:08:50|||||||||2
1731067740000|2024-11-08 12:09:00|4843.6|4837.6|4844.1|4838.1|4844.1|4838.1|4843.6|4837.6|5
1731067750000|2024-11-08 12:09:10|4843.7|4837.7|4844.2|4838.2|4845.1|4839.1|4843.7|4837.7|19
1731067770000|2024-11-08 12:09:30|||||||||2
1731067780000|2024-11-08 12:09:40|4844.6|4838.6|4844.6|4838.6|4845.2|4839.2|4842.2|4836.2|28
1731067790000|2024-11-08 12:09:50|4845.2|4839.2|4844.6|4838.6|4845.2|4839.2|4844.6|4838.6|12
1731067800000|2024-11-08 12:10:00|4844.5|4838.5|4844.5|4838.5|4844.5|4838.5|4844.1|4838.1|0
1731067810000|2024-11-08 12:10:10|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|0
1731067820000|2024-11-08 12:10:20|4843.6|4837.6|4843.6|4837.6|4843.6|4837.6|4843.6|4837.6|1
1731067830000|2024-11-08 12:10:30|4842.1|4836.1|4842.6|4836.6|4842.6|4836.6|4842.1|4836.1|3
1731067850000|2024-11-08 12:10:50|4842.2|4836.2|4841.2|4835.2|4842.2|4836.2|4841.2|4835.2|1
1731067860000|2024-11-08 12:11:00|4841.1|4835.1|4843|4837|4843|4837|4841.1|4835.1|2
1731067870000|2024-11-08 12:11:10|4842.6|4836.6|4842.2|4836.2|4842.6|4836.6|4842.2|4836.2|0
1731067880000|2024-11-08 12:11:20|4843|4837|4839.2|4833.2|4843|4837|4839.2|4833.2|2
1731067890000|2024-11-08 12:11:30|||||||||1
1731067900000|2024-11-08 12:11:40|4839.6|4833.6|4839.2|4833.2|4839.6|4833.6|4839.2|4833.2|1
1731067910000|2024-11-08 12:11:50|4839.6|4833.6|4839.2|4833.2|4839.6|4833.6|4839.2|4833.2|0
1731067920000|2024-11-08 12:12:00|4840|4834|4839.6|4833.6|4840.1|4834.1|4839.6|4833.6|1
1731067940000|2024-11-08 12:12:20|4840|4834|4840|4834|4840|4834|4840|4834|7
1731067950000|2024-11-08 12:12:30|4840.1|4834.1|4840|4834|4840.1|4834.1|4840|4834|3
1731067960000|2024-11-08 12:12:40|4840.2|4834.2|4840|4834|4840.6|4834.6|4840|4834|3
1731067970000|2024-11-08 12:12:50|4840.1|4834.1|4843|4837|4843|4837|4840.1|4834.1|4
1731067980000|2024-11-08 12:13:00|4843.2|4837.2|4844.1|4838.1|4844.1|4838.1|4843.2|4837.2|0
1731067990000|2024-11-08 12:13:10|4844|4838|4844.6|4838.6|4844.6|4838.6|4844|4838|2
1731068000000|2024-11-08 12:13:20|4845|4839|4845|4839|4845|4839|4844.6|4838.6|0
1731068010000|2024-11-08 12:13:30|4844.6|4838.6|4843.6|4837.6|4844.6|4838.6|4843|4837|4
1731068020000|2024-11-08 12:13:40|4844|4838|4844.6|4838.6|4844.6|4838.6|4843.6|4837.6|1
1731068030000|2024-11-08 12:13:50|4844.2|4838.2|4844.1|4838.1|4844.2|4838.2|4844.1|4838.1|2
1731068040000|2024-11-08 12:14:00|4844.2|4838.2|4845|4839|4845|4839|4843.7|4837.7|1
1731068050000|2024-11-08 12:14:10|4845.6|4839.6|4844|4838|4845.6|4839.6|4844|4838|2
1731068060000|2024-11-08 12:14:20|4844.4|4838.4|4845.6|4839.6|4846|4840|4844.4|4838.4|42
1731068070000|2024-11-08 12:14:30|4845.7|4839.7|4847|4841|4847|4841|4845.7|4839.7|2
1731068080000|2024-11-08 12:14:40|4847.1|4841.1|4847.1|4841.1|4847.9|4841.9|4847.1|4841.1|5
1731068090000|2024-11-08 12:14:50|4847.2|4841.2|4846.6|4840.6|4847.6|4841.6|4846.6|4840.6|1
1731068100000|2024-11-08 12:15:00|4846|4840|4845|4839|4846|4840|4845|4839|0
1731068110000|2024-11-08 12:15:10|4846|4840|4846|4840|4846|4840|4846|4840|1
1731068120000|2024-11-08 12:15:20|4846.1|4840.1|4846.1|4840.1|4846.1|4840.1|4846|4840|1
1731068130000|2024-11-08 12:15:30|4845|4839|4845|4839|4845.6|4839.6|4845|4839|4
1731068140000|2024-11-08 12:15:40|4845.1|4839.1|4846.1|4840.1|4846.1|4840.1|4845|4839|1
1731068150000|2024-11-08 12:15:50|4845|4839|4845|4839|4845|4839|4845|4839|1
1731068160000|2024-11-08 12:16:00|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|1
1731068170000|2024-11-08 12:16:10|4845.1|4839.1|4846|4840|4846|4840|4845.1|4839.1|2
1731068180000|2024-11-08 12:16:20|4845.2|4839.2|4845|4839|4845.2|4839.2|4845|4839|1
1731068190000|2024-11-08 12:16:30|4845.1|4839.1|4845|4839|4845.1|4839.1|4845|4839|1
1731068200000|2024-11-08 12:16:40|4845.1|4839.1|4845|4839|4845.1|4839.1|4845|4839|0
1731068210000|2024-11-08 12:16:50|4844.6|4838.6|4844.6|4838.6|4845|4839|4844.6|4838.6|0
1731068220000|2024-11-08 12:17:00|4844.2|4838.2|4844|4838|4844.2|4838.2|4843.6|4837.6|0
1731068230000|2024-11-08 12:17:10|4844.4|4838.4|4845|4839|4845|4839|4844|4838|15
1731068250000|2024-11-08 12:17:30|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|0
1731068260000|2024-11-08 12:17:40|4844|4838|4844|4838|4844|4838|4844|4838|0
1731068270000|2024-11-08 12:17:50|4845|4839|4845|4839|4845|4839|4845|4839|3
1731068280000|2024-11-08 12:18:00|4845.5|4839.5|4845.6|4839.6|4845.6|4839.6|4845.5|4839.5|0
1731068300000|2024-11-08 12:18:20|4845|4839|4845|4839|4845.1|4839.1|4844.6|4838.6|3
1731068320000|2024-11-08 12:18:40|||||||||2
1731068330000|2024-11-08 12:18:50|||||||||2
1731068340000|2024-11-08 12:19:00|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|1
1731068350000|2024-11-08 12:19:10|4845|4839|4845|4839|4845|4839|4845|4839|0
1731068370000|2024-11-08 12:19:30|4845.5|4839.5|4845|4839|4845.5|4839.5|4845|4839|1
1731068390000|2024-11-08 12:19:50|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|4844.6|4838.6|0
1731068400000|2024-11-08 12:20:00|4844.5|4838.5|4844|4838|4844.5|4838.5|4844|4838|2
1731068410000|2024-11-08 12:20:10|4843.9|4837.9|4843|4837|4843.9|4837.9|4843|4837|1
1731068430000|2024-11-08 12:20:30|4842.5|4836.5|4842.5|4836.5|4842.5|4836.5|4842.5|4836.5|1
1731068450000|2024-11-08 12:20:50|4841|4835|4841|4835|4841|4835|4841|4835|2
1731068460000|2024-11-08 12:21:00|4840|4834|4839.5|4833.5|4840|4834|4839|4833|3
1731068470000|2024-11-08 12:21:10|4840.1|4834.1|4839.5|4833.5|4840.1|4834.1|4839.5|4833.5|3
1731068480000|2024-11-08 12:21:20|4839.1|4833.1|4839|4833|4839.1|4833.1|4839|4833|1
1731068490000|2024-11-08 12:21:30|4838.5|4832.5|4838|4832|4838.5|4832.5|4838|4832|0
1731068520000|2024-11-08 12:22:00|4837.1|4831.1|4838|4832|4838.9|4832.9|4837|4831|13
1731068530000|2024-11-08 12:22:10|4837|4831|4837|4831|4838|4832|4837|4831|0
1731068540000|2024-11-08 12:22:20|4836.5|4830.5|4841|4835|4841.5|4835.5|4836.5|4830.5|90
1731068550000|2024-11-08 12:22:30|4841.1|4835.1|4841|4835|4841.1|4835.1|4841|4835|1
1731068560000|2024-11-08 12:22:40|4841.1|4835.1|4841|4835|4842|4836|4841|4835|1
1731068570000|2024-11-08 12:22:50|4841.4|4835.4|4841.6|4835.6|4842|4836|4841.4|4835.4|1
1731068580000|2024-11-08 12:23:00|4841.1|4835.1|4841|4835|4841.1|4835.1|4840.1|4834.1|15
1731068590000|2024-11-08 12:23:10|4840.1|4834.1|4839|4833|4840.1|4834.1|4839|4833|1
1731068610000|2024-11-08 12:23:30|4842.8|4836.8|4845.4|4839.4|4845.4|4839.4|4842.8|4836.8|11
1731068620000|2024-11-08 12:23:40|4845|4839|4844.1|4838.1|4846.5|4840.5|4844.1|4838.1|2
1731068630000|2024-11-08 12:23:50|4844|4838|4843.5|4837.5|4844|4838|4843.5|4837.5|1
1731068640000|2024-11-08 12:24:00|4843.6|4837.6|4843.6|4837.6|4843.6|4837.6|4843.6|4837.6|0
1731068650000|2024-11-08 12:24:10|4843|4837|4843|4837|4843.1|4837.1|4843|4837|2
1731068660000|2024-11-08 12:24:20|4842.6|4836.6|4842|4836|4842.6|4836.6|4842|4836|0
1731068680000|2024-11-08 12:24:40|4841.9|4835.9|4841.1|4835.1|4841.9|4835.9|4841.1|4835.1|0
1731068690000|2024-11-08 12:24:50|4841|4835|4841.5|4835.5|4841.5|4835.5|4841|4835|0
1731068700000|2024-11-08 12:25:00|4841.1|4835.1|4841|4835|4841.1|4835.1|4841|4835|0
1731068750000|2024-11-08 12:25:50|4840.6|4834.6|4840.6|4834.6|4840.6|4834.6|4840.6|4834.6|0
1731068760000|2024-11-08 12:26:00|4843|4837|4841.5|4835.5|4843|4837|4841.5|4835.5|3
1731068770000|2024-11-08 12:26:10|4841.4|4835.4|4835|4829|4841.4|4835.4|4835|4829|17
1731068780000|2024-11-08 12:26:20|4835.5|4829.5|4835.5|4829.5|4835.5|4829.5|4835.5|4829.5|1
1731068790000|2024-11-08 12:26:30|4835|4829|4834|4828|4835|4829|4833.5|4827.5|4
1731068800000|2024-11-08 12:26:40|4834.1|4828.1|4835|4829|4835|4829|4833.5|4827.5|14
1731068810000|2024-11-08 12:26:50|4834.6|4828.6|4834|4828|4834.6|4828.6|4833.1|4827.1|3
1731068820000|2024-11-08 12:27:00|4833.6|4827.6|4834|4828|4834|4828|4833.6|4827.6|0
1731068830000|2024-11-08 12:27:10|4833.2|4827.2|4833.2|4827.2|4833.2|4827.2|4833.2|4827.2|0
1731068840000|2024-11-08 12:27:20|4833|4827|4833.1|4827.1|4833.1|4827.1|4833|4827|1
1731068850000|2024-11-08 12:27:30|4833.5|4827.5|4833.5|4827.5|4833.5|4827.5|4833.5|4827.5|1
1731068860000|2024-11-08 12:27:40|4833.1|4827.1|4833.5|4827.5|4833.5|4827.5|4833.1|4827.1|1
1731068870000|2024-11-08 12:27:50|4833.1|4827.1|4834.1|4828.1|4834.1|4828.1|4833.1|4827.1|6
1731068880000|2024-11-08 12:28:00|4833.9|4827.9|4834.1|4828.1|4834.1|4828.1|4833|4827|6
1731068890000|2024-11-08 12:28:10|4834|4828|4834.1|4828.1|4834.5|4828.5|4834|4828|0
1731068910000|2024-11-08 12:28:30|4834.2|4828.2|4835.1|4829.1|4835.1|4829.1|4834.2|4828.2|0
1731068930000|2024-11-08 12:28:50|4835.5|4829.5|4835.5|4829.5|4835.5|4829.5|4835.5|4829.5|3
1731068940000|2024-11-08 12:29:00|4835.1|4829.1|4837.1|4831.1|4837.1|4831.1|4835.1|4829.1|1
1731068960000|2024-11-08 12:29:20|4838|4832|4838.1|4832.1|4838.1|4832.1|4838|4832|1
1731069000000|2024-11-08 12:30:00|4838|4832|4838|4832|4838|4832|4838|4832|11
1731069010000|2024-11-08 12:30:10|4837.9|4831.9|4837|4831|4837.9|4831.9|4836.1|4830.1|1
1731069020000|2024-11-08 12:30:20|4837.1|4831.1|4836.5|4830.5|4837.1|4831.1|4836.5|4830.5|1
1731069030000|2024-11-08 12:30:30|4836.4|4830.4|4835|4829|4836.4|4830.4|4835|4829|2
1731069040000|2024-11-08 12:30:40|4834.6|4828.6|4835|4829|4835|4829|4834.6|4828.6|0
1731069050000|2024-11-08 12:30:50|4834.9|4828.9|4834.5|4828.5|4834.9|4828.9|4834|4828|0
1731069060000|2024-11-08 12:31:00|4834.6|4828.6|4836.6|4830.6|4837|4831|4834.6|4828.6|10
1731069070000|2024-11-08 12:31:10|4836.2|4830.2|4838|4832|4838|4832|4836.2|4830.2|0
1731069080000|2024-11-08 12:31:20|4837.6|4831.6|4837.6|4831.6|4838|4832|4837.6|4831.6|0
1731069090000|2024-11-08 12:31:30|4836.1|4830.1|4836.1|4830.1|4836.1|4830.1|4836.1|4830.1|3
1731069100000|2024-11-08 12:31:40|4836.6|4830.6|4835.6|4829.6|4836.6|4830.6|4835.6|4829.6|1
1731069110000|2024-11-08 12:31:50|4835.2|4829.2|4834.1|4828.1|4835.2|4829.2|4834.1|4828.1|2
1731069120000|2024-11-08 12:32:00|4834.2|4828.2|4834.6|4828.6|4834.6|4828.6|4834.2|4828.2|0
1731069130000|2024-11-08 12:32:10|4835|4829|4833|4827|4835|4829|4833|4827|2
1731069140000|2024-11-08 12:32:20|4832.6|4826.6|4833|4827|4833|4827|4832.6|4826.6|0
1731069150000|2024-11-08 12:32:30|4832.2|4826.2|4832.1|4826.1|4832.2|4826.2|4832.1|4826.1|0
1731069160000|2024-11-08 12:32:40|4832|4826|4832.5|4826.5|4832.5|4826.5|4832|4826|1
1731069180000|2024-11-08 12:33:00|4832.1|4826.1|4833.5|4827.5|4833.5|4827.5|4832.1|4826.1|6
1731069200000|2024-11-08 12:33:20|4833|4827|4832|4826|4833|4827|4832|4826|1
1731069210000|2024-11-08 12:33:30|4832.2|4826.2|4833|4827|4833|4827|4832.2|4826.2|0
1731069240000|2024-11-08 12:34:00|4832.6|4826.6|4833|4827|4833|4827|4832.6|4826.6|0
1731069260000|2024-11-08 12:34:20|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|0
1731069270000|2024-11-08 12:34:30|4833.5|4827.5|4834.1|4828.1|4834.1|4828.1|4833.5|4827.5|6
1731069280000|2024-11-08 12:34:40|4834|4828|4835|4829|4835|4829|4834|4828|0
1731069300000|2024-11-08 12:35:00|4834.6|4828.6|4835|4829|4835|4829|4834.6|4828.6|1
1731069310000|2024-11-08 12:35:10|4834.6|4828.6|4836|4830|4836|4830|4834.6|4828.6|11
1731069320000|2024-11-08 12:35:20|4835.1|4829.1|4835.1|4829.1|4835.1|4829.1|4835.1|4829.1|1
1731069330000|2024-11-08 12:35:30|4835|4829|4834.1|4828.1|4835|4829|4834.1|4828.1|1
1731069360000|2024-11-08 12:36:00|4834|4828|4833.6|4827.6|4834|4828|4833.6|4827.6|0
1731069370000|2024-11-08 12:36:10|4833.5|4827.5|4832.6|4826.6|4833.5|4827.5|4832.6|4826.6|1
1731069390000|2024-11-08 12:36:30|4832.2|4826.2|4832.5|4826.5|4832.5|4826.5|4831.6|4825.6|4
1731069400000|2024-11-08 12:36:40|4832.1|4826.1|4831.6|4825.6|4832.1|4826.1|4831.5|4825.5|1
1731069410000|2024-11-08 12:36:50|4832.1|4826.1|4832.5|4826.5|4832.5|4826.5|4832.1|4826.1|6
1731069420000|2024-11-08 12:37:00|4832.1|4826.1|4832.1|4826.1|4832.1|4826.1|4832.1|4826.1|2
1731069430000|2024-11-08 12:37:10|4832|4826|4832.1|4826.1|4832.1|4826.1|4831.6|4825.6|1
1731069450000|2024-11-08 12:37:30|4832.5|4826.5|4834|4828|4834|4828|4832.5|4826.5|2
1731069460000|2024-11-08 12:37:40|4833.2|4827.2|4834|4828|4834|4828|4833.2|4827.2|0
1731069470000|2024-11-08 12:37:50|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|0
1731069480000|2024-11-08 12:38:00|4833.5|4827.5|4833.5|4827.5|4833.5|4827.5|4833.5|4827.5|0
1731069490000|2024-11-08 12:38:10|4833.1|4827.1|4833.5|4827.5|4833.5|4827.5|4833.1|4827.1|0
1731069500000|2024-11-08 12:38:20|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|0
1731069510000|2024-11-08 12:38:30|4833.5|4827.5|4833.1|4827.1|4833.5|4827.5|4833.1|4827.1|11
1731069520000|2024-11-08 12:38:40|4832.1|4826.1|4832.1|4826.1|4832.1|4826.1|4832.1|4826.1|2
1731069530000|2024-11-08 12:38:50|4831.6|4825.6|4832.1|4826.1|4832.1|4826.1|4831|4825|7
1731069540000|2024-11-08 12:39:00|4832.5|4826.5|4832.1|4826.1|4832.5|4826.5|4832.1|4826.1|0
1731069550000|2024-11-08 12:39:10|4832|4826|4832|4826|4832|4826|4831.6|4825.6|0
1731069560000|2024-11-08 12:39:20|4832.5|4826.5|4832.5|4826.5|4832.5|4826.5|4832.5|4826.5|0
1731069570000|2024-11-08 12:39:30|4832.1|4826.1|4832.1|4826.1|4832.1|4826.1|4832.1|4826.1|0
1731069590000|2024-11-08 12:39:50|4832.5|4826.5|4832.5|4826.5|4832.5|4826.5|4832.5|4826.5|0
1731069600000|2024-11-08 12:40:00|4832.1|4826.1|4833.5|4827.5|4833.5|4827.5|4832.1|4826.1|3
1731069610000|2024-11-08 12:40:10|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|0
1731069620000|2024-11-08 12:40:20|4833.5|4827.5|4833.1|4827.1|4833.5|4827.5|4833.1|4827.1|0
1731069630000|2024-11-08 12:40:30|4833.5|4827.5|4836|4830|4836|4830|4833.5|4827.5|18
1731069640000|2024-11-08 12:40:40|4836.5|4830.5|4836.1|4830.1|4836.5|4830.5|4836.1|4830.1|0
1731069670000|2024-11-08 12:41:10|4835.5|4829.5|4839.6|4833.6|4839.6|4833.6|4835.5|4829.5|6
1731069680000|2024-11-08 12:41:20|4839.4|4833.4|4839|4833|4839.4|4833.4|4839|4833|0
1731069690000|2024-11-08 12:41:30|4838.6|4832.6|4838.5|4832.5|4838.6|4832.6|4838.5|4832.5|1
1731069720000|2024-11-08 12:42:00|4837.5|4831.5|4838|4832|4838.1|4832.1|4837.5|4831.5|3
1731069740000|2024-11-08 12:42:20|4837.6|4831.6|4838|4832|4838|4832|4837.5|4831.5|0
1731069770000|2024-11-08 12:42:50|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|4838.5|4832.5|0
1731069790000|2024-11-08 12:43:10|4839|4833|4840|4834|4840|4834|4839|4833|1
1731069800000|2024-11-08 12:43:20|4839.5|4833.5|4840|4834|4840|4834|4839.5|4833.5|0
1731069810000|2024-11-08 12:43:30|4840.1|4834.1|4840.5|4834.5|4841|4835|4839.6|4833.6|2
1731069830000|2024-11-08 12:43:50|4840.6|4834.6|4842|4836|4842.1|4836.1|4840.6|4834.6|4
1731069840000|2024-11-08 12:44:00|4841.5|4835.5|4842.1|4836.1|4842.1|4836.1|4841.5|4835.5|1
1731069850000|2024-11-08 12:44:10|4841.5|4835.5|4841.5|4835.5|4841.5|4835.5|4841.5|4835.5|1
1731069860000|2024-11-08 12:44:20|4841|4835|4843.5|4837.5|4843.5|4837.5|4841|4835|3
1731069880000|2024-11-08 12:44:40|4843.7|4837.7|4845|4839|4845.6|4839.6|4843.7|4837.7|4
1731069890000|2024-11-08 12:44:50|4845.6|4839.6|4846|4840|4846|4840|4845.6|4839.6|0
1731069900000|2024-11-08 12:45:00|4847|4841|4847|4841|4847|4841|4846.6|4840.6|10
1731069910000|2024-11-08 12:45:10|4847.9|4841.9|4847|4841|4847.9|4841.9|4847|4841|6
1731069920000|2024-11-08 12:45:20|4846.5|4840.5|4846.5|4840.5|4846.5|4840.5|4846.5|4840.5|0
1731069930000|2024-11-08 12:45:30|4846.2|4840.2|4847|4841|4847|4841|4846.2|4840.2|1
1731069950000|2024-11-08 12:45:50|4846.5|4840.5|4846.6|4840.6|4847|4841|4846.5|4840.5|1
1731069960000|2024-11-08 12:46:00|4847|4841|4847|4841|4847|4841|4847|4841|0
1731069970000|2024-11-08 12:46:10|4847.2|4841.2|4848|4842|4848|4842|4847.2|4841.2|0
1731069980000|2024-11-08 12:46:20|4847.5|4841.5|4848|4842|4848|4842|4847.5|4841.5|0
1731070000000|2024-11-08 12:46:40|4848.2|4842.2|4848.1|4842.1|4848.2|4842.2|4848.1|4842.1|0
1731070010000|2024-11-08 12:46:50|4848|4842|4848|4842|4848|4842|4848|4842|1
1731070020000|2024-11-08 12:47:00|4848.2|4842.2|4849.1|4843.1|4849.1|4843.1|4848.2|4842.2|2
1731070030000|2024-11-08 12:47:10|4849|4843|4849.1|4843.1|4849.1|4843.1|4849|4843|1
1731070040000|2024-11-08 12:47:20|4849|4843|4848.9|4842.9|4849.1|4843.1|4848.9|4842.9|6
1731070050000|2024-11-08 12:47:30|4848|4842|4849.2|4843.2|4849.2|4843.2|4848|4842|6
1731070070000|2024-11-08 12:47:50|4849.1|4843.1|4849.1|4843.1|4849.1|4843.1|4849.1|4843.1|0
1731070080000|2024-11-08 12:48:00|4848|4842|4849|4843|4849|4843|4846.6|4840.6|9
1731070090000|2024-11-08 12:48:10|4848.5|4842.5|4847.6|4841.6|4848.5|4842.5|4847.6|4841.6|2
1731070100000|2024-11-08 12:48:20|4848|4842|4848|4842|4848.5|4842.5|4848|4842|1
1731070110000|2024-11-08 12:48:30|4847.5|4841.5|4849|4843|4849|4843|4847|4841|5
1731070130000|2024-11-08 12:48:50|4849.1|4843.1|4848.5|4842.5|4849.5|4843.5|4848.5|4842.5|0
1731070140000|2024-11-08 12:49:00|4848.4|4842.4|4846.5|4840.5|4848.4|4842.4|4846|4840|7
1731070150000|2024-11-08 12:49:10|4846.3|4840.3|4844.1|4838.1|4846.3|4840.3|4844.1|4838.1|0
1731070170000|2024-11-08 12:49:30|4844|4838|4843.5|4837.5|4844.1|4838.1|4843.5|4837.5|0
1731070180000|2024-11-08 12:49:40|||||||||1
1731070190000|2024-11-08 12:49:50|||||||||1
1731070280000|2024-11-08 12:51:20|4844.5|4838.5|4843|4837|4844.5|4838.5|4843|4837|10
1731070290000|2024-11-08 12:51:30|4843.1|4837.1|4843.5|4837.5|4843.5|4837.5|4843.1|4837.1|0
1731070330000|2024-11-08 12:52:10|4843.4|4837.4|4843|4837|4843.4|4837.4|4842.5|4836.5|4
1731070340000|2024-11-08 12:52:20|4842.9|4836.9|4842.5|4836.5|4842.9|4836.9|4842.5|4836.5|0
1731070350000|2024-11-08 12:52:30|4842.6|4836.6|4842.5|4836.5|4843|4837|4842.5|4836.5|0
1731070360000|2024-11-08 12:52:40|4843|4837|4841|4835|4843.5|4837.5|4841|4835|0
1731070370000|2024-11-08 12:52:50|4841.1|4835.1|4840|4834|4842|4836|4840|4834|2
1731070380000|2024-11-08 12:53:00|4840.2|4834.2|4838.6|4832.6|4840.2|4834.2|4837|4831|3
1731070390000|2024-11-08 12:53:10|4838.5|4832.5|4838|4832|4838.5|4832.5|4837.6|4831.6|1
1731070400000|2024-11-08 12:53:20|4837.6|4831.6|4836.5|4830.5|4838|4832|4836|4830|2
1731070410000|2024-11-08 12:53:30|4836|4830|4836|4830|4836|4830|4836|4830|1
1731070420000|2024-11-08 12:53:40|4834|4828|4834.5|4828.5|4834.5|4828.5|4834|4828|3
1731070440000|2024-11-08 12:54:00|4834|4828|4833.5|4827.5|4834|4828|4833.5|4827.5|1
1731070450000|2024-11-08 12:54:10|4836|4830|4836|4830|4836|4830|4836|4830|21
1731070460000|2024-11-08 12:54:20|4835.6|4829.6|4838.5|4832.5|4838.5|4832.5|4835.6|4829.6|4
1731070470000|2024-11-08 12:54:30|4839|4833|4836.6|4830.6|4839|4833|4836.6|4830.6|1
1731070480000|2024-11-08 12:54:40|4835.7|4829.7|4835|4829|4835.7|4829.7|4834.9|4828.9|335
1731070490000|2024-11-08 12:54:50|4835.4|4829.4|4837.9|4831.9|4837.9|4831.9|4835.4|4829.4|6
1731070500000|2024-11-08 12:55:00|4838|4832|4837.9|4831.9|4838.9|4832.9|4837.9|4831.9|2
1731070520000|2024-11-08 12:55:20|4838|4832|4838.4|4832.4|4838.4|4832.4|4837.9|4831.9|1
1731070530000|2024-11-08 12:55:30|4837.9|4831.9|4837.9|4831.9|4837.9|4831.9|4837.9|4831.9|1
1731070540000|2024-11-08 12:55:40|4838|4832|4839.9|4833.9|4839.9|4833.9|4838|4832|5
1731070550000|2024-11-08 12:55:50|4840|4834|4839|4833|4840|4834|4839|4833|64
1731070560000|2024-11-08 12:56:00|4838.9|4832.9|4837.4|4831.4|4839|4833|4837.4|4831.4|14
1731070580000|2024-11-08 12:56:20|4836.9|4830.9|4836.9|4830.9|4836.9|4830.9|4836.5|4830.5|1
1731070590000|2024-11-08 12:56:30|4837.3|4831.3|4837.4|4831.4|4837.4|4831.4|4837.3|4831.3|0
1731070600000|2024-11-08 12:56:40|||||||||1
1731070610000|2024-11-08 12:56:50|4836.9|4830.9|4835.5|4829.5|4836.9|4830.9|4835.5|4829.5|1
1731070620000|2024-11-08 12:57:00|4836.4|4830.4|4836.5|4830.5|4836.5|4830.5|4836.4|4830.4|2
1731070640000|2024-11-08 12:57:20|4836.4|4830.4|4835.4|4829.4|4836.4|4830.4|4835.4|4829.4|1
1731070650000|2024-11-08 12:57:30|4834.9|4828.9|4834.9|4828.9|4834.9|4828.9|4834.9|4828.9|1
1731070660000|2024-11-08 12:57:40|4834.5|4828.5|4835|4829|4835|4829|4834.5|4828.5|1
1731070670000|2024-11-08 12:57:50|4834.9|4828.9|4834.9|4828.9|4835|4829|4834.9|4828.9|5
1731070680000|2024-11-08 12:58:00|4835.5|4829.5|4835.4|4829.4|4835.9|4829.9|4835.4|4829.4|1
1731070690000|2024-11-08 12:58:10|4834.9|4828.9|4836.4|4830.4|4836.4|4830.4|4834.9|4828.9|4
1731070700000|2024-11-08 12:58:20|4837.4|4831.4|4836.9|4830.9|4837.4|4831.4|4836.4|4830.4|9
1731070710000|2024-11-08 12:58:30|4836.5|4830.5|4836.5|4830.5|4836.9|4830.9|4836.4|4830.4|0
1731070720000|2024-11-08 12:58:40|4836.9|4830.9|4835.9|4829.9|4836.9|4830.9|4835.9|4829.9|3
1731070730000|2024-11-08 12:58:50|4835.5|4829.5|4835.5|4829.5|4835.5|4829.5|4835.5|4829.5|0
1731070740000|2024-11-08 12:59:00|4835.4|4829.4|4835.8|4829.8|4835.9|4829.9|4835.4|4829.4|0
1731070750000|2024-11-08 12:59:10|4835.4|4829.4|4836.9|4830.9|4836.9|4830.9|4835.4|4829.4|22
1731070780000|2024-11-08 12:59:40|4837.4|4831.4|4837.4|4831.4|4837.4|4831.4|4837.4|4831.4|0
1731070800000|2024-11-08 13:00:00|4837.2|4831.2|4833|4827|4837.4|4831.4|4833|4827|8
1731070810000|2024-11-08 13:00:10|4833.5|4827.5|4831.9|4825.9|4833.5|4827.5|4831.9|4825.9|5
1731070820000|2024-11-08 13:00:20|4831|4825|4831.5|4825.5|4831.9|4825.9|4830.5|4824.5|0
1731070830000|2024-11-08 13:00:30|4830.9|4824.9|4831|4825|4831|4825|4830.5|4824.5|1
1731070840000|2024-11-08 13:00:40|4831.5|4825.5|4831|4825|4832.9|4826.9|4830.9|4824.9|7
1731070850000|2024-11-08 13:00:50|4831.9|4825.9|4828.9|4822.9|4832|4826|4827.5|4821.5|8
1731070860000|2024-11-08 13:01:00|4829|4823|4828.5|4822.5|4829.5|4823.5|4828.5|4822.5|7
1731070870000|2024-11-08 13:01:10|4828.9|4822.9|4830.5|4824.5|4831|4825|4828.9|4822.9|2
1731070880000|2024-11-08 13:01:20|4830|4824|4831|4825|4831|4825|4830|4824|3
1731070890000|2024-11-08 13:01:30|4831.9|4825.9|4831|4825|4831.9|4825.9|4831|4825|2
1731070900000|2024-11-08 13:01:40|4831.5|4825.5|4831|4825|4831.5|4825.5|4830.5|4824.5|2
1731070910000|2024-11-08 13:01:50|4830.9|4824.9|4831.4|4825.4|4831.9|4825.9|4830.9|4824.9|1
1731070920000|2024-11-08 13:02:00|4831.5|4825.5|4830.9|4824.9|4832|4826|4830.4|4824.4|4
1731070930000|2024-11-08 13:02:10|4831|4825|4830.9|4824.9|4831|4825|4830.9|4824.9|3
1731070940000|2024-11-08 13:02:20|4831|4825|4830.9|4824.9|4831|4825|4830.9|4824.9|1
1731070950000|2024-11-08 13:02:30|4831|4825|4828.9|4822.9|4831|4825|4828|4822|5
1731070960000|2024-11-08 13:02:40|4829|4823|4828.5|4822.5|4829|4823|4828.5|4822.5|1
1731070970000|2024-11-08 13:02:50|4828.4|4822.4|4828.9|4822.9|4828.9|4822.9|4827.9|4821.9|2
1731070980000|2024-11-08 13:03:00|4828.4|4822.4|4829.9|4823.9|4829.9|4823.9|4828.4|4822.4|2
1731070990000|2024-11-08 13:03:10|4829.4|4823.4|4829.9|4823.9|4829.9|4823.9|4829.4|4823.4|2
1731071000000|2024-11-08 13:03:20|4829.5|4823.5|4829.9|4823.9|4829.9|4823.9|4829.5|4823.5|0
1731071010000|2024-11-08 13:03:30|4829.4|4823.4|4831.9|4825.9|4831.9|4825.9|4829.4|4823.4|5
1731071020000|2024-11-08 13:03:40|4831.4|4825.4|4831.9|4825.9|4831.9|4825.9|4830.9|4824.9|3
1731071030000|2024-11-08 13:03:50|4831.5|4825.5|4830.4|4824.4|4831.8|4825.8|4830.4|4824.4|2
1731071040000|2024-11-08 13:04:00|4830.9|4824.9|4830.9|4824.9|4830.9|4824.9|4826|4820|10
1731071050000|2024-11-08 13:04:10|4830.4|4824.4|4829.4|4823.4|4830.4|4824.4|4829.4|4823.4|0
1731071060000|2024-11-08 13:04:20|4828.9|4822.9|4830.9|4824.9|4830.9|4824.9|4828.9|4822.9|6
1731071070000|2024-11-08 13:04:30|4830.8|4824.8|4829.9|4823.9|4830.8|4824.8|4829.5|4823.5|2
1731071080000|2024-11-08 13:04:40|4829.8|4823.8|4829.5|4823.5|4829.8|4823.8|4829.4|4823.4|7
1731071090000|2024-11-08 13:04:50|4830.4|4824.4|4829.9|4823.9|4830.4|4824.4|4829.4|4823.4|6
1731071100000|2024-11-08 13:05:00|4829.8|4823.8|4831.9|4825.9|4831.9|4825.9|4827.9|4821.9|5
1731071110000|2024-11-08 13:05:10|4831.5|4825.5|4831.9|4825.9|4831.9|4825.9|4830.4|4824.4|4
1731071120000|2024-11-08 13:05:20|4831.4|4825.4|4832|4826|4832|4826|4830.5|4824.5|2
1731071130000|2024-11-08 13:05:30|4832.4|4826.4|4833.9|4827.9|4833.9|4827.9|4832.4|4826.4|2
1731071140000|2024-11-08 13:05:40|4833.5|4827.5|4833.9|4827.9|4833.9|4827.9|4833.5|4827.5|0
1731071150000|2024-11-08 13:05:50|4834|4828|4833.9|4827.9|4834|4828|4833.4|4827.4|6
1731071160000|2024-11-08 13:06:00|4833.4|4827.4|4833.4|4827.4|4833.4|4827.4|4832.4|4826.4|3
1731071170000|2024-11-08 13:06:10|4833.3|4827.3|4832.9|4826.9|4833.3|4827.3|4831.9|4825.9|3
1731071180000|2024-11-08 13:06:20|4832.4|4826.4|4832.9|4826.9|4832.9|4826.9|4831.9|4825.9|2
1731071190000|2024-11-08 13:06:30|4832.4|4826.4|4834.4|4828.4|4834.4|4828.4|4831.9|4825.9|3
1731071200000|2024-11-08 13:06:40|4834.9|4828.9|4834|4828|4834.9|4828.9|4834|4828|3
1731071210000|2024-11-08 13:06:50|4833.9|4827.9|4833.9|4827.9|4834|4828|4833.9|4827.9|2
1731071220000|2024-11-08 13:07:00|4834|4828|4835.4|4829.4|4835.9|4829.9|4834|4828|3
1731071230000|2024-11-08 13:07:10|4834.8|4828.8|4834.9|4828.9|4834.9|4828.9|4833.9|4827.9|5
1731071240000|2024-11-08 13:07:20|4834.5|4828.5|4834.9|4828.9|4835|4829|4834.3|4828.3|5
1731071250000|2024-11-08 13:07:30|4834.4|4828.4|4834.9|4828.9|4835.4|4829.4|4834.4|4828.4|8
1731071260000|2024-11-08 13:07:40|4834.4|4828.4|4835.4|4829.4|4835.4|4829.4|4834.4|4828.4|3
1731071270000|2024-11-08 13:07:50|4834.5|4828.5|4834.9|4828.9|4834.9|4828.9|4834.5|4828.5|3
1731071280000|2024-11-08 13:08:00|4835|4829|4832.9|4826.9|4835|4829|4832.9|4826.9|5
1731071290000|2024-11-08 13:08:10|4832.4|4826.4|4833.9|4827.9|4833.9|4827.9|4831.5|4825.5|1
1731071300000|2024-11-08 13:08:20|4833.5|4827.5|4833.9|4827.9|4833.9|4827.9|4832.9|4826.9|3
1731071310000|2024-11-08 13:08:30|4833.5|4827.5|4832.9|4826.9|4833.5|4827.5|4832.5|4826.5|1
1731071320000|2024-11-08 13:08:40|4833.4|4827.4|4832.9|4826.9|4833.4|4827.4|4832.4|4826.4|7
1731071330000|2024-11-08 13:08:50|4832.4|4826.4|4831.4|4825.4|4832.4|4826.4|4831.4|4825.4|1
1731071340000|2024-11-08 13:09:00|4831.9|4825.9|4832.4|4826.4|4832.4|4826.4|4831.4|4825.4|3
1731071350000|2024-11-08 13:09:10|4832.5|4826.5|4831.9|4825.9|4832.9|4826.9|4831.5|4825.5|2
1731071360000|2024-11-08 13:09:20|4831.4|4825.4|4831.4|4825.4|4831.4|4825.4|4831.4|4825.4|3
1731071370000|2024-11-08 13:09:30|4830.4|4824.4|4831.9|4825.9|4831.9|4825.9|4830.4|4824.4|6
1731071380000|2024-11-08 13:09:40|4831.4|4825.4|4830.9|4824.9|4831.4|4825.4|4829.9|4823.9|3
1731071390000|2024-11-08 13:09:50|4831.4|4825.4|4832.9|4826.9|4832.9|4826.9|4830.9|4824.9|17
1731071400000|2024-11-08 13:10:00|4833|4827|4833.4|4827.4|4833.4|4827.4|4832.4|4826.4|10
1731071410000|2024-11-08 13:10:10|4833|4827|4833.5|4827.5|4833.5|4827.5|4832.5|4826.5|5
1731071420000|2024-11-08 13:10:20|4833.4|4827.4|4833.5|4827.5|4833.5|4827.5|4832.9|4826.9|6
1731071430000|2024-11-08 13:10:30|4832.9|4826.9|4831.4|4825.4|4832.9|4826.9|4831.4|4825.4|1
1731071440000|2024-11-08 13:10:40|||||||||1
1731071450000|2024-11-08 13:10:50|||||||||2
1731071460000|2024-11-08 13:11:00|4831.8|4825.8|4832.9|4826.9|4833|4827|4831.8|4825.8|4
1731071470000|2024-11-08 13:11:10|4832.4|4826.4|4831.9|4825.9|4832.4|4826.4|4831.4|4825.4|3
1731071480000|2024-11-08 13:11:20|4831.4|4825.4|4832|4826|4832|4826|4831.4|4825.4|3
1731071490000|2024-11-08 13:11:30|4832.9|4826.9|4832.9|4826.9|4832.9|4826.9|4832.9|4826.9|0
1731071500000|2024-11-08 13:11:40|4832.5|4826.5|4832.4|4826.4|4832.5|4826.5|4832.4|4826.4|0
1731071510000|2024-11-08 13:11:50|4832.5|4826.5|4833|4827|4833|4827|4832.5|4826.5|1
1731071520000|2024-11-08 13:12:00|4832.9|4826.9|4832.5|4826.5|4834.8|4828.8|4832.5|4826.5|9
1731071530000|2024-11-08 13:12:10|4832.4|4826.4|4831.9|4825.9|4832.4|4826.4|4831.9|4825.9|1
1731071550000|2024-11-08 13:12:30|4832|4826|4833.4|4827.4|4833.4|4827.4|4832|4826|3
1731071560000|2024-11-08 13:12:40|4833.5|4827.5|4834.3|4828.3|4835.5|4829.5|4833.5|4827.5|135
1731071570000|2024-11-08 13:12:50|4834.4|4828.4|4833.4|4827.4|4834.4|4828.4|4833.4|4827.4|4
1731071580000|2024-11-08 13:13:00|4833.3|4827.3|4831.9|4825.9|4833.3|4827.3|4831.9|4825.9|2
1731071590000|2024-11-08 13:13:10|4831.8|4825.8|4831.9|4825.9|4831.9|4825.9|4831.4|4825.4|3
1731071600000|2024-11-08 13:13:20|4832|4826|4832.4|4826.4|4832.9|4826.9|4832|4826|0
1731071610000|2024-11-08 13:13:30|4832.3|4826.3|4832.9|4826.9|4832.9|4826.9|4831.5|4825.5|7
1731071620000|2024-11-08 13:13:40|4832.4|4826.4|4832.9|4826.9|4833|4827|4832.4|4826.4|1
1731071630000|2024-11-08 13:13:50|4832.5|4826.5|4833|4827|4833|4827|4832.4|4826.4|1
1731071640000|2024-11-08 13:14:00|4832.8|4826.8|4834.4|4828.4|4834.9|4828.9|4832.8|4826.8|39
1731071650000|2024-11-08 13:14:10|4833.4|4827.4|4830.9|4824.9|4833.4|4827.4|4830.9|4824.9|10
1731071660000|2024-11-08 13:14:20|4830.8|4824.8|4830.7|4824.7|4830.8|4824.8|4830.7|4824.7|3
1731071670000|2024-11-08 13:14:30|4830.3|4824.3|4830.3|4824.3|4830.3|4824.3|4830.2|4824.2|5
1731071680000|2024-11-08 13:14:40|4830.7|4824.7|4830.9|4824.9|4830.9|4824.9|4830.4|4824.4|2
1731071690000|2024-11-08 13:14:50|4831.5|4825.5|4831.9|4825.9|4831.9|4825.9|4831.5|4825.5|0
1731071700000|2024-11-08 13:15:00|4832|4826|4831.9|4825.9|4832.9|4826.9|4831.7|4825.7|8
1731071710000|2024-11-08 13:15:10|4832.3|4826.3|4833.3|4827.3|4833.3|4827.3|4832.3|4826.3|7
1731071720000|2024-11-08 13:15:20|4833.7|4827.7|4833.8|4827.8|4833.8|4827.8|4833.7|4827.7|1
1731071730000|2024-11-08 13:15:30|4833.7|4827.7|4833.7|4827.7|4833.8|4827.8|4833.7|4827.7|0
1731071740000|2024-11-08 13:15:40|4833.3|4827.3|4833.7|4827.7|4833.8|4827.8|4833.3|4827.3|10
1731071750000|2024-11-08 13:15:50|4833.9|4827.9|4833.6|4827.6|4833.9|4827.9|4833.4|4827.4|4
1731071760000|2024-11-08 13:16:00|4832.8|4826.8|4831.8|4825.8|4832.8|4826.8|4831.3|4825.3|4
1731071770000|2024-11-08 13:16:10|4831.9|4825.9|4831.9|4825.9|4831.9|4825.9|4831.9|4825.9|1
1731071780000|2024-11-08 13:16:20|4832.9|4826.9|4832.9|4826.9|4833.3|4827.3|4832.9|4826.9|1
1731071790000|2024-11-08 13:16:30|4832.4|4826.4|4831.9|4825.9|4832.4|4826.4|4831.8|4825.8|5
1731071810000|2024-11-08 13:16:50|4831.8|4825.8|4831.8|4825.8|4831.9|4825.9|4831.8|4825.8|6
1731071820000|2024-11-08 13:17:00|4831.9|4825.9|4832.5|4826.5|4832.8|4826.8|4831.8|4825.8|5
1731071830000|2024-11-08 13:17:10|4833.4|4827.4|4832.4|4826.4|4833.4|4827.4|4832.4|4826.4|2
1731071840000|2024-11-08 13:17:20|4832.3|4826.3|4833.4|4827.4|4833.4|4827.4|4832.3|4826.3|5
1731071850000|2024-11-08 13:17:30|4832.9|4826.9|4831.4|4825.4|4832.9|4826.9|4831.4|4825.4|5
1731071860000|2024-11-08 13:17:40|4831.9|4825.9|4831.9|4825.9|4832.4|4826.4|4831.9|4825.9|3
1731071870000|2024-11-08 13:17:50|4831.4|4825.4|4830.8|4824.8|4831.4|4825.4|4830.8|4824.8|6
1731071880000|2024-11-08 13:18:00|4830.4|4824.4|4831.3|4825.3|4831.7|4825.7|4830.3|4824.3|3
1731071900000|2024-11-08 13:18:20|4830.9|4824.9|4831.3|4825.3|4831.7|4825.7|4830.8|4824.8|5
1731071910000|2024-11-08 13:18:30|4831.7|4825.7|4831.7|4825.7|4831.9|4825.9|4831.7|4825.7|1
1731071920000|2024-11-08 13:18:40|4831.8|4825.8|4831.9|4825.9|4831.9|4825.9|4831.8|4825.8|0
1731071930000|2024-11-08 13:18:50|4832.7|4826.7|4832.3|4826.3|4832.7|4826.7|4832.3|4826.3|0
1731071940000|2024-11-08 13:19:00|4832.8|4826.8|4832.3|4826.3|4832.8|4826.8|4831.9|4825.9|1
1731071950000|2024-11-08 13:19:10|4832.2|4826.2|4831.3|4825.3|4832.2|4826.2|4831.3|4825.3|1
1731071960000|2024-11-08 13:19:20|4830.9|4824.9|4831.3|4825.3|4831.3|4825.3|4830.8|4824.8|1
1731071970000|2024-11-08 13:19:30|4831.2|4825.2|4831.3|4825.3|4831.3|4825.3|4830.9|4824.9|1
1731071980000|2024-11-08 13:19:40|||||||||1
1731071990000|2024-11-08 13:19:50|4830.4|4824.4|4830.4|4824.4|4830.4|4824.4|4830.4|4824.4|0
1731072000000|2024-11-08 13:20:00|4829.9|4823.9|4830.7|4824.7|4830.8|4824.8|4829.9|4823.9|10
1731072010000|2024-11-08 13:20:10|4830.8|4824.8|4831.9|4825.9|4832.7|4826.7|4830.8|4824.8|3
1731072020000|2024-11-08 13:20:20|4832.7|4826.7|4832.8|4826.8|4832.8|4826.8|4832.7|4826.7|0
1731072030000|2024-11-08 13:20:30|4832.7|4826.7|4833.3|4827.3|4833.3|4827.3|4832.7|4826.7|2
1731072040000|2024-11-08 13:20:40|4832.9|4826.9|4833.3|4827.3|4833.8|4827.8|4832.8|4826.8|2
1731072060000|2024-11-08 13:21:00|4833.4|4827.4|4834.3|4828.3|4834.8|4828.8|4833.4|4827.4|10
1731072070000|2024-11-08 13:21:10|4834.2|4828.2|4833.3|4827.3|4834.2|4828.2|4833.3|4827.3|1
1731072080000|2024-11-08 13:21:20|4833.4|4827.4|4833.7|4827.7|4833.8|4827.8|4833.3|4827.3|2
1731072090000|2024-11-08 13:21:30|4833.8|4827.8|4834.8|4828.8|4834.8|4828.8|4833.8|4827.8|3
1731072100000|2024-11-08 13:21:40|4834.7|4828.7|4834.8|4828.8|4834.8|4828.8|4834.3|4828.3|4
1731072110000|2024-11-08 13:21:50|4834.7|4828.7|4834.3|4828.3|4834.7|4828.7|4834.3|4828.3|0
1731072120000|2024-11-08 13:22:00|4834.4|4828.4|4834.8|4828.8|4834.8|4828.8|4834.3|4828.3|1
1731072130000|2024-11-08 13:22:10|4834.7|4828.7|4834.3|4828.3|4834.7|4828.7|4834.3|4828.3|3
1731072140000|2024-11-08 13:22:20|4834.2|4828.2|4833.7|4827.7|4834.3|4828.3|4833.3|4827.3|4
1731072150000|2024-11-08 13:22:30|4833.3|4827.3|4833.7|4827.7|4833.7|4827.7|4833.3|4827.3|0
1731072160000|2024-11-08 13:22:40|4833.3|4827.3|4833.8|4827.8|4833.8|4827.8|4833.3|4827.3|1
1731072170000|2024-11-08 13:22:50|4834.8|4828.8|4834.8|4828.8|4834.8|4828.8|4834.8|4828.8|1
1731072180000|2024-11-08 13:23:00|4835.4|4829.4|4835.8|4829.8|4836.7|4830.7|4835.4|4829.4|5
1731072190000|2024-11-08 13:23:10|4835.9|4829.9|4836.7|4830.7|4836.7|4830.7|4835.9|4829.9|3
1731072200000|2024-11-08 13:23:20|4836.8|4830.8|4836.8|4830.8|4836.8|4830.8|4835.9|4829.9|1
1731072210000|2024-11-08 13:23:30|4836.4|4830.4|4836.8|4830.8|4836.8|4830.8|4836.4|4830.4|0
1731072220000|2024-11-08 13:23:40|4836.4|4830.4|4836.8|4830.8|4836.8|4830.8|4836.4|4830.4|0
1731072230000|2024-11-08 13:23:50|4836.4|4830.4|4837.8|4831.8|4838.8|4832.8|4836.4|4830.4|8
1731072240000|2024-11-08 13:24:00|4837.3|4831.3|4836.8|4830.8|4837.7|4831.7|4836.8|4830.8|4
1731072250000|2024-11-08 13:24:10|4837.2|4831.2|4836.9|4830.9|4837.2|4831.2|4836.9|4830.9|1
1731072260000|2024-11-08 13:24:20|4837.3|4831.3|4839.3|4833.3|4839.8|4833.8|4836.9|4830.9|5
1731072270000|2024-11-08 13:24:30|4839.9|4833.9|4839.9|4833.9|4839.9|4833.9|4839.9|4833.9|7
1731072280000|2024-11-08 13:24:40|4841.3|4835.3|4841.9|4835.9|4841.9|4835.9|4840.9|4834.9|0
1731072290000|2024-11-08 13:24:50|4842.3|4836.3|4843.8|4837.8|4843.9|4837.9|4842.3|4836.3|6
1731072300000|2024-11-08 13:25:00|4843|4837|4842|4836|4843.4|4837.4|4841.9|4835.9|5
1731072310000|2024-11-08 13:25:10|4841.5|4835.5|4842.5|4836.5|4842.9|4836.9|4841.4|4835.4|12
1731072320000|2024-11-08 13:25:20|4842.9|4836.9|4844.4|4838.4|4844.8|4838.8|4842.9|4836.9|2
1731072350000|2024-11-08 13:25:50|4844.8|4838.8|4844.9|4838.9|4845.3|4839.3|4844.8|4838.8|2
1731072360000|2024-11-08 13:26:00|4845.3|4839.3|4845.4|4839.4|4845.9|4839.9|4845.3|4839.3|0
1731072370000|2024-11-08 13:26:10|4845.8|4839.8|4845.9|4839.9|4845.9|4839.9|4845.3|4839.3|6
1731072380000|2024-11-08 13:26:20|4845.8|4839.8|4845.3|4839.3|4845.8|4839.8|4845.3|4839.3|2
1731072390000|2024-11-08 13:26:30|4845.4|4839.4|4845.8|4839.8|4845.8|4839.8|4845.4|4839.4|0
1731072400000|2024-11-08 13:26:40|4845.4|4839.4|4842.9|4836.9|4846.2|4840.2|4842.9|4836.9|7
1731072410000|2024-11-08 13:26:50|4843.4|4837.4|4843.8|4837.8|4843.9|4837.9|4843.4|4837.4|0
1731072420000|2024-11-08 13:27:00|4843.9|4837.9|4843.9|4837.9|4843.9|4837.9|4843.9|4837.9|1
1731072430000|2024-11-08 13:27:10|4844|4838|4844.4|4838.4|4844.9|4838.9|4844|4838|0
1731072450000|2024-11-08 13:27:30|4843.4|4837.4|4842.9|4836.9|4843.4|4837.4|4842.9|4836.9|10
1731072460000|2024-11-08 13:27:40|4842.5|4836.5|4842.9|4836.9|4842.9|4836.9|4842.5|4836.5|1
1731072470000|2024-11-08 13:27:50|4843|4837|4844.4|4838.4|4844.4|4838.4|4843|4837|2
1731072480000|2024-11-08 13:28:00|4844.3|4838.3|4842.4|4836.4|4844.3|4838.3|4842.4|4836.4|0
1731072490000|2024-11-08 13:28:10|4842|4836|4842.9|4836.9|4842.9|4836.9|4841.9|4835.9|7
1731072500000|2024-11-08 13:28:20|4843|4837|4843|4837|4843|4837|4843|4837|0
1731072510000|2024-11-08 13:28:30|4843.5|4837.5|4843.5|4837.5|4843.5|4837.5|4843.5|4837.5|0
1731072520000|2024-11-08 13:28:40|4844|4838|4844.9|4838.9|4844.9|4838.9|4844|4838|0
1731072530000|2024-11-08 13:28:50|4844.4|4838.4|4845.4|4839.4|4845.4|4839.4|4844.4|4838.4|0
1731072540000|2024-11-08 13:29:00|4846|4840|4848|4842|4848|4842|4846|4840|5
1731072550000|2024-11-08 13:29:10|4846.5|4840.5|4847|4841|4847|4841|4846|4840|10
1731072560000|2024-11-08 13:29:20|4846.9|4840.9|4846.9|4840.9|4847|4841|4846.5|4840.5|2
1731072570000|2024-11-08 13:29:30|4847|4841|4847|4841|4847|4841|4847|4841|0
1731072580000|2024-11-08 13:29:40|4847.5|4841.5|4848|4842|4848|4842|4847.4|4841.4|10
1731072590000|2024-11-08 13:29:50|4847.5|4841.5|4847.5|4841.5|4847.6|4841.6|4847.5|4841.5|3
1731072600000|2024-11-08 13:30:00|4846.2|4840.2|4848|4842|4848|4842|4846.2|4840.2|3
1731072610000|2024-11-08 13:30:10|4847.9|4841.9|4848|4842|4848|4842|4847.5|4841.5|3
1731072620000|2024-11-08 13:30:20|4847.9|4841.9|4850|4844|4850|4844|4847|4841|19
1731072630000|2024-11-08 13:30:30|||||||||5
1731072640000|2024-11-08 13:30:40|4850.5|4844.5|4851|4845|4851|4845|4850.5|4844.5|2
1731072660000|2024-11-08 13:31:00|4851.1|4845.1|4851|4845|4852.5|4846.5|4851|4845|10
1731072670000|2024-11-08 13:31:10|4850.5|4844.5|4850.5|4844.5|4850.9|4844.9|4850.5|4844.5|0
1731072680000|2024-11-08 13:31:20|4850.9|4844.9|4850.5|4844.5|4850.9|4844.9|4850.5|4844.5|0
1731072690000|2024-11-08 13:31:30|4850.9|4844.9|4850.9|4844.9|4850.9|4844.9|4849.5|4843.5|4
1731072700000|2024-11-08 13:31:40|4850.5|4844.5|4850|4844|4850.5|4844.5|4850|4844|0
1731072710000|2024-11-08 13:31:50|4849.9|4843.9|4850|4844|4850|4844|4849.9|4843.9|2
1731072720000|2024-11-08 13:32:00|4849.9|4843.9|4850|4844|4850|4844|4849.9|4843.9|0
1731072730000|2024-11-08 13:32:10|4849.9|4843.9|4850|4844|4850|4844|4848.5|4842.5|3
1731072740000|2024-11-08 13:32:20|4850.5|4844.5|4851.5|4845.5|4851.5|4845.5|4850.5|4844.5|2
1731072750000|2024-11-08 13:32:30|4851|4845|4853|4847|4853|4847|4851|4845|1
1731072760000|2024-11-08 13:32:40|4853.5|4847.5|4853|4847|4853.5|4847.5|4853|4847|7
1731072770000|2024-11-08 13:32:50|4853.1|4847.1|4855.9|4849.9|4856|4850|4853.1|4847.1|16
1731072780000|2024-11-08 13:33:00|4855.5|4849.5|4853.5|4847.5|4855.5|4849.5|4853.5|4847.5|6
1731072790000|2024-11-08 13:33:10|4853|4847|4852.9|4846.9|4853|4847|4852.5|4846.5|3
1731072800000|2024-11-08 13:33:20|4853|4847|4853|4847|4853|4847|4852.9|4846.9|4
1731072810000|2024-11-08 13:33:30|4852.3|4846.3|4850.5|4844.5|4852.3|4846.3|4850.5|4844.5|3
1731072820000|2024-11-08 13:33:40|4850.8|4844.8|4850|4844|4850.8|4844.8|4849.5|4843.5|0
1731072830000|2024-11-08 13:33:50|||||||||3
1731072840000|2024-11-08 13:34:00|4851.9|4845.9|4853|4847|4853|4847|4851.4|4845.4|6
1731072850000|2024-11-08 13:34:10|4852.5|4846.5|4851.9|4845.9|4852.5|4846.5|4851.9|4845.9|1
1731072860000|2024-11-08 13:34:20|4852|4846|4852|4846|4852|4846|4852|4846|1
1731072870000|2024-11-08 13:34:30|4851.5|4845.5|4851.5|4845.5|4851.5|4845.5|4851.5|4845.5|0
1731072880000|2024-11-08 13:34:40|4850|4844|4850.5|4844.5|4850.5|4844.5|4849.5|4843.5|1
1731072890000|2024-11-08 13:34:50|4851|4845|4851|4845|4851|4845|4851|4845|1
1731072900000|2024-11-08 13:35:00|4851.8|4845.8|4852|4846|4852|4846|4849.5|4843.5|28
1731072910000|2024-11-08 13:35:10|4851.1|4845.1|4854.2|4848.2|4854.2|4848.2|4851.1|4845.1|12
1731072920000|2024-11-08 13:35:20|4855|4849|4855.1|4849.1|4855.1|4849.1|4854.6|4848.6|2
1731072930000|2024-11-08 13:35:30|4855.4|4849.4|4856.6|4850.6|4857.9|4851.9|4855.4|4849.4|26
1731072940000|2024-11-08 13:35:40|4856.3|4850.3|4857.1|4851.1|4857.1|4851.1|4856.3|4850.3|26
1731072950000|2024-11-08 13:35:50|4857|4851|4856.6|4850.6|4857.1|4851.1|4856.6|4850.6|1
1731072960000|2024-11-08 13:36:00|4857|4851|4857.7|4851.7|4857.7|4851.7|4857|4851|5
1731072970000|2024-11-08 13:36:10|4857.6|4851.6|4861|4855|4861.5|4855.5|4857.1|4851.1|9
1731072980000|2024-11-08 13:36:20|4861.1|4855.1|4864.1|4858.1|4864.6|4858.6|4861.1|4855.1|12
1731072990000|2024-11-08 13:36:30|4864|4858|4860.5|4854.5|4864|4858|4860.5|4854.5|9
1731073000000|2024-11-08 13:36:40|4858.6|4852.6|4859|4853|4859|4853|4858.5|4852.5|3
1731073010000|2024-11-08 13:36:50|4859.1|4853.1|4859|4853|4860|4854|4859|4853|5
1731073020000|2024-11-08 13:37:00|4858.5|4852.5|4856|4850|4858.5|4852.5|4856|4850|30
1731073030000|2024-11-08 13:37:10|4855.9|4849.9|4855.9|4849.9|4856|4850|4854.9|4848.9|5
1731073040000|2024-11-08 13:37:20|4855.6|4849.6|4854.9|4848.9|4855.6|4849.6|4854.9|4848.9|7
1731073050000|2024-11-08 13:37:30|4854|4848|4853.9|4847.9|4854.4|4848.4|4853.4|4847.4|4
1731073060000|2024-11-08 13:37:40|4853.5|4847.5|4853.9|4847.9|4854.9|4848.9|4852.4|4846.4|6
1731073070000|2024-11-08 13:37:50|4853.4|4847.4|4853.8|4847.8|4853.9|4847.9|4853.4|4847.4|8
1731073080000|2024-11-08 13:38:00|4853.4|4847.4|4852.9|4846.9|4853.9|4847.9|4852.9|4846.9|2
1731073090000|2024-11-08 13:38:10|4853|4847|4852.9|4846.9|4853|4847|4852.4|4846.4|5
1731073100000|2024-11-08 13:38:20|4852.8|4846.8|4853.9|4847.9|4853.9|4847.9|4852.8|4846.8|1
1731073110000|2024-11-08 13:38:30|4853.5|4847.5|4854.9|4848.9|4854.9|4848.9|4853.4|4847.4|1
1731073120000|2024-11-08 13:38:40|4854.8|4848.8|4854.4|4848.4|4854.9|4848.9|4854.4|4848.4|2
1731073130000|2024-11-08 13:38:50|4853.9|4847.9|4854.9|4848.9|4854.9|4848.9|4853.9|4847.9|1
1731073140000|2024-11-08 13:39:00|4855|4849|4857.4|4851.4|4857.4|4851.4|4855|4849|4
1731073150000|2024-11-08 13:39:10|4856.4|4850.4|4856.4|4850.4|4856.4|4850.4|4855.9|4849.9|3
1731073160000|2024-11-08 13:39:20|4857|4851|4858.9|4852.9|4858.9|4852.9|4856.4|4850.4|7
1731073170000|2024-11-08 13:39:30|4858.4|4852.4|4858.9|4852.9|4858.9|4852.9|4858.4|4852.4|0
1731073180000|2024-11-08 13:39:40|4859.4|4853.4|4859.4|4853.4|4859.4|4853.4|4859.4|4853.4|1
1731073190000|2024-11-08 13:39:50|4858.5|4852.5|4858.9|4852.9|4859.9|4853.9|4857.9|4851.9|3
1731073200000|2024-11-08 13:40:00|4859|4853|4859.5|4853.5|4860|4854|4859|4853|3
1731073210000|2024-11-08 13:40:10|4859.4|4853.4|4858.4|4852.4|4859.4|4853.4|4858.4|4852.4|0
1731073220000|2024-11-08 13:40:20|4857.9|4851.9|4857.4|4851.4|4857.9|4851.9|4856.9|4850.9|2
1731073230000|2024-11-08 13:40:30|4857.9|4851.9|4857.9|4851.9|4857.9|4851.9|4857.9|4851.9|7
1731073240000|2024-11-08 13:40:40|4857.8|4851.8|4857.4|4851.4|4857.8|4851.8|4857.4|4851.4|0
1731073250000|2024-11-08 13:40:50|4856.9|4850.9|4856.9|4850.9|4856.9|4850.9|4856.4|4850.4|5
1731073260000|2024-11-08 13:41:00|4856.8|4850.8|4857.9|4851.9|4857.9|4851.9|4856.8|4850.8|1
1731073270000|2024-11-08 13:41:10|4858.9|4852.9|4858.9|4852.9|4858.9|4852.9|4858.9|4852.9|0
1731073280000|2024-11-08 13:41:20|4858.4|4852.4|4858.4|4852.4|4858.4|4852.4|4858.4|4852.4|0
1731073290000|2024-11-08 13:41:30|4858.2|4852.2|4857.4|4851.4|4858.2|4852.2|4856.9|4850.9|4
1731073300000|2024-11-08 13:41:40|4857.5|4851.5|4857.9|4851.9|4857.9|4851.9|4857.5|4851.5|5
1731073310000|2024-11-08 13:41:50|4859.4|4853.4|4858.4|4852.4|4859.4|4853.4|4858.4|4852.4|2
1731073320000|2024-11-08 13:42:00|4858.5|4852.5|4855.4|4849.4|4858.9|4852.9|4855.4|4849.4|3
1731073330000|2024-11-08 13:42:10|4854|4848|4854|4848|4854|4848|4854|4848|2
1731073340000|2024-11-08 13:42:20|4853.9|4847.9|4853.4|4847.4|4853.9|4847.9|4853.4|4847.4|2
1731073350000|2024-11-08 13:42:30|||||||||2
1731073370000|2024-11-08 13:42:50|4853|4847|4852.9|4846.9|4853|4847|4852.9|4846.9|3
1731073380000|2024-11-08 13:43:00|4852.4|4846.4|4852.4|4846.4|4852.4|4846.4|4852.4|4846.4|0
1731073390000|2024-11-08 13:43:10|4852.3|4846.3|4851.4|4845.4|4852.3|4846.3|4850.9|4844.9|4
1731073400000|2024-11-08 13:43:20|4851.5|4845.5|4854.4|4848.4|4854.4|4848.4|4851.5|4845.5|6
1731073410000|2024-11-08 13:43:30|4853.9|4847.9|4854.9|4848.9|4854.9|4848.9|4853.9|4847.9|1
1731073420000|2024-11-08 13:43:40|4855|4849|4855.9|4849.9|4855.9|4849.9|4855|4849|0
1731073430000|2024-11-08 13:43:50|4855.4|4849.4|4856.4|4850.4|4856.4|4850.4|4855|4849|3
1731073440000|2024-11-08 13:44:00|4856.9|4850.9|4856.4|4850.4|4856.9|4850.9|4856.4|4850.4|3
1731073450000|2024-11-08 13:44:10|4856.8|4850.8|4855.8|4849.8|4856.9|4850.9|4855.8|4849.8|4
1731073460000|2024-11-08 13:44:20|4855.5|4849.5|4857.4|4851.4|4857.4|4851.4|4855.5|4849.5|2
1731073470000|2024-11-08 13:44:30|4857.3|4851.3|4856.9|4850.9|4857.3|4851.3|4856.9|4850.9|2
1731073480000|2024-11-08 13:44:40|4856.8|4850.8|4856.9|4850.9|4857.4|4851.4|4856.4|4850.4|7
1731073490000|2024-11-08 13:44:50|4855.9|4849.9|4856.9|4850.9|4856.9|4850.9|4855.9|4849.9|12
1731076200000|2024-11-08 14:30:00|4858|4852|4863.5|4857.5|4863.5|4857.5|4856|4850|816
1731076210000|2024-11-08 14:30:10|4862.5|4856.5|4857.4|4851.4|4864.5|4858.5|4857.4|4851.4|254
1731076220000|2024-11-08 14:30:20|4855|4849|4847|4841|4855|4849|4847|4841|54
1731076230000|2024-11-08 14:30:30|4846.5|4840.5|4845.9|4839.9|4849.4|4843.4|4845|4839|38
1731076240000|2024-11-08 14:30:40|4846|4840|4846|4840|4849.5|4843.5|4844.4|4838.4|35
1731076250000|2024-11-08 14:30:50|4845.4|4839.4|4846.4|4840.4|4847.4|4841.4|4843.4|4837.4|81
1731076260000|2024-11-08 14:31:00|4846|4840|4837.4|4831.4|4846.9|4840.9|4837.4|4831.4|132
1731076270000|2024-11-08 14:31:10|4836.9|4830.9|4836.4|4830.4|4837.4|4831.4|4834.4|4828.4|40
1731076280000|2024-11-08 14:31:20|4837|4831|4834.9|4828.9|4838|4832|4832.7|4826.7|26
1731076290000|2024-11-08 14:31:30|4835|4829|4840|4834|4840|4834|4834.5|4828.5|19
1731076300000|2024-11-08 14:31:40|4840.4|4834.4|4836.9|4830.9|4840.4|4834.4|4836.9|4830.9|36
1731076310000|2024-11-08 14:31:50|4836.7|4830.7|4832.5|4826.5|4836.7|4830.7|4832.4|4826.4|34
1731076320000|2024-11-08 14:32:00|4832.4|4826.4|4833.2|4827.2|4833.4|4827.4|4829.4|4823.4|79
1731076330000|2024-11-08 14:32:10|4833.3|4827.3|4836.4|4830.4|4836.4|4830.4|4832.5|4826.5|29
1731076340000|2024-11-08 14:32:20|4836.2|4830.2|4834.9|4828.9|4836.2|4830.2|4834.4|4828.4|43
1731076350000|2024-11-08 14:32:30|4835.5|4829.5|4833.4|4827.4|4835.9|4829.9|4832.3|4826.3|33
1731076360000|2024-11-08 14:32:40|4833.5|4827.5|4830.9|4824.9|4834.9|4828.9|4829.4|4823.4|100
1731076370000|2024-11-08 14:32:50|4831|4825|4832.4|4826.4|4833.3|4827.3|4829.9|4823.9|34
1731076380000|2024-11-08 14:33:00|4833.4|4827.4|4831.3|4825.3|4833.4|4827.4|4830.4|4824.4|52
1731076390000|2024-11-08 14:33:10|4831.4|4825.4|4836.2|4830.2|4837.3|4831.3|4829.3|4823.3|168
1731076400000|2024-11-08 14:33:20|4835.3|4829.3|4831.3|4825.3|4836.3|4830.3|4831.3|4825.3|28
1731076410000|2024-11-08 14:33:30|4830.4|4824.4|4826.4|4820.4|4830.8|4824.8|4826.4|4820.4|43
1731076420000|2024-11-08 14:33:40|4826.9|4820.9|4827|4821|4828.4|4822.4|4826.4|4820.4|26
1731076430000|2024-11-08 14:33:50|4828|4822|4828|4822|4829.5|4823.5|4827.4|4821.4|22
1731076440000|2024-11-08 14:34:00|4828.4|4822.4|4825.4|4819.4|4829.3|4823.3|4824.4|4818.4|153
1731076450000|2024-11-08 14:34:10|4826.4|4820.4|4831|4825|4831|4825|4824.4|4818.4|26
1731076460000|2024-11-08 14:34:20|4831.4|4825.4|4829.4|4823.4|4832.9|4826.9|4828.9|4822.9|33
1731076470000|2024-11-08 14:34:30|4828.9|4822.9|4825.7|4819.7|4828.9|4822.9|4825.2|4819.2|249
1731076480000|2024-11-08 14:34:40|4826.2|4820.2|4825.2|4819.2|4827.2|4821.2|4825.1|4819.1|39
1731076490000|2024-11-08 14:34:50|4825.7|4819.7|4825.7|4819.7|4826.7|4820.7|4825.2|4819.2|26
1731076500000|2024-11-08 14:35:00|4826.7|4820.7|4831.6|4825.6|4831.7|4825.7|4826.1|4820.1|40
1731076510000|2024-11-08 14:35:10|4831.2|4825.2|4835.2|4829.2|4835.7|4829.7|4831.2|4825.2|31
1731076520000|2024-11-08 14:35:20|4835.3|4829.3|4828.7|4822.7|4835.7|4829.7|4828.7|4822.7|61
1731076530000|2024-11-08 14:35:30|4828.6|4822.6|4824.7|4818.7|4828.6|4822.6|4824.4|4818.4|37
1731076540000|2024-11-08 14:35:40|4824.2|4818.2|4824.2|4818.2|4824.7|4818.7|4823.2|4817.2|18
1731076550000|2024-11-08 14:35:50|4824.3|4818.3|4824.8|4818.8|4825.8|4819.8|4824.2|4818.2|21
1731076560000|2024-11-08 14:36:00|4825.2|4819.2|4825.2|4819.2|4826.8|4820.8|4822.3|4816.3|52
1731076570000|2024-11-08 14:36:10|4824.7|4818.7|4824.7|4818.7|4825.2|4819.2|4824.2|4818.2|15
1731076580000|2024-11-08 14:36:20|4824.8|4818.8|4827.7|4821.7|4827.7|4821.7|4823.7|4817.7|32
1731076590000|2024-11-08 14:36:30|4826.3|4820.3|4821.7|4815.7|4827.7|4821.7|4820.8|4814.8|86
1731076600000|2024-11-08 14:36:40|4820.7|4814.7|4819.2|4813.2|4821.2|4815.2|4819.2|4813.2|34
1731076610000|2024-11-08 14:36:50|4819.7|4813.7|4818.7|4812.7|4819.8|4813.8|4818.3|4812.3|31
1731076620000|2024-11-08 14:37:00|4819.2|4813.2|4818.2|4812.2|4819.8|4813.8|4817.2|4811.2|40
1731076630000|2024-11-08 14:37:10|4818.7|4812.7|4821.2|4815.2|4821.2|4815.2|4816.7|4810.7|21
1731076640000|2024-11-08 14:37:20|4822.2|4816.2|4815.2|4809.2|4822.2|4816.2|4815.2|4809.2|29
1731076650000|2024-11-08 14:37:30|4815.3|4809.3|4818.2|4812.2|4818.3|4812.3|4815.2|4809.2|44
1731076660000|2024-11-08 14:37:40|4816.2|4810.2|4817.8|4811.8|4818.8|4812.8|4816.1|4810.1|29
1731076670000|2024-11-08 14:37:50|4818.4|4812.4|4818.8|4812.8|4818.8|4812.8|4818.3|4812.3|21
1731076680000|2024-11-08 14:38:00|4818.2|4812.2|4815.2|4809.2|4818.2|4812.2|4814.2|4808.2|24
1731076690000|2024-11-08 14:38:10|4814.7|4808.7|4818.8|4812.8|4818.8|4812.8|4814.7|4808.7|16
1731076700000|2024-11-08 14:38:20|4818.6|4812.6|4817.3|4811.3|4818.7|4812.7|4814.9|4808.9|35
1731076710000|2024-11-08 14:38:30|4817.2|4811.2|4817.2|4811.2|4817.6|4811.6|4816.6|4810.6|27
1731076720000|2024-11-08 14:38:40|4816.7|4810.7|4814.7|4808.7|4818.2|4812.2|4814.2|4808.2|25
1731076730000|2024-11-08 14:38:50|4813.7|4807.7|4813.2|4807.2|4814.8|4808.8|4813.2|4807.2|19
1731076740000|2024-11-08 14:39:00|4813.7|4807.7|4811.2|4805.2|4813.7|4807.7|4810.7|4804.7|68
1731076750000|2024-11-08 14:39:10|4810.7|4804.7|4810.2|4804.2|4811.2|4805.2|4810.2|4804.2|26
1731076760000|2024-11-08 14:39:20|4811.2|4805.2|4810.2|4804.2|4811.2|4805.2|4810.2|4804.2|55
1731076770000|2024-11-08 14:39:30|4810.1|4804.1|4812.2|4806.2|4812.7|4806.7|4810.1|4804.1|34
1731076780000|2024-11-08 14:39:40|4813.2|4807.2|4813.8|4807.8|4813.8|4807.8|4811.2|4805.2|31
1731076790000|2024-11-08 14:39:50|4813.7|4807.7|4814.2|4808.2|4815.2|4809.2|4813.2|4807.2|50
1731076800000|2024-11-08 14:40:00|4813.2|4807.2|4811.2|4805.2|4815.2|4809.2|4810.2|4804.2|56
1731076810000|2024-11-08 14:40:10|4811.1|4805.1|4812.1|4806.1|4812.2|4806.2|4810.2|4804.2|17
1731076820000|2024-11-08 14:40:20|4812.2|4806.2|4810.8|4804.8|4812.2|4806.2|4810.7|4804.7|17
1731076830000|2024-11-08 14:40:30|4811.2|4805.2|4812.2|4806.2|4812.6|4806.6|4811.2|4805.2|31
1731076840000|2024-11-08 14:40:40|4812.7|4806.7|4812.2|4806.2|4812.7|4806.7|4812.2|4806.2|10
1731076850000|2024-11-08 14:40:50|4812.7|4806.7|4811.2|4805.2|4813.7|4807.7|4811.2|4805.2|42
1731076860000|2024-11-08 14:41:00|4811.1|4805.1|4812.7|4806.7|4812.7|4806.7|4810.1|4804.1|83
1731076870000|2024-11-08 14:41:10|4813.2|4807.2|4812.2|4806.2|4813.2|4807.2|4811.7|4805.7|10
1731076880000|2024-11-08 14:41:20|4812.7|4806.7|4813.2|4807.2|4813.2|4807.2|4812.7|4806.7|19
1731076890000|2024-11-08 14:41:30|4812.7|4806.7|4813.2|4807.2|4814.7|4808.7|4812.6|4806.6|45
1731076900000|2024-11-08 14:41:40|4814.2|4808.2|4819.3|4813.3|4819.8|4813.8|4814.2|4808.2|71
1731076910000|2024-11-08 14:41:50|4819.7|4813.7|4822.3|4816.3|4822.3|4816.3|4818.4|4812.4|25
1731076920000|2024-11-08 14:42:00|4822.4|4816.4|4822.8|4816.8|4826.3|4820.3|4822.3|4816.3|18
1731076930000|2024-11-08 14:42:10|4822.7|4816.7|4821.2|4815.2|4822.7|4816.7|4821.2|4815.2|12
1731076940000|2024-11-08 14:42:20|4821.3|4815.3|4820.8|4814.8|4822.2|4816.2|4819.7|4813.7|22
1731076950000|2024-11-08 14:42:30|4820.2|4814.2|4819.8|4813.8|4820.8|4814.8|4819.2|4813.2|20
1731076960000|2024-11-08 14:42:40|4819.7|4813.7|4821.2|4815.2|4821.2|4815.2|4818.8|4812.8|12
1731076970000|2024-11-08 14:42:50|4821.3|4815.3|4823.8|4817.8|4824.8|4818.8|4820.4|4814.4|14
1731076980000|2024-11-08 14:43:00|4823.2|4817.2|4823.2|4817.2|4825.3|4819.3|4822.3|4816.3|50
1731076990000|2024-11-08 14:43:10|4822.8|4816.8|4824.8|4818.8|4827.3|4821.3|4821.4|4815.4|19
1731077000000|2024-11-08 14:43:20|4823.8|4817.8|4826.9|4820.9|4826.9|4820.9|4823.7|4817.7|48
1731077010000|2024-11-08 14:43:30|4827|4821|4829|4823|4830|4824|4827|4821|35
1731077020000|2024-11-08 14:43:40|4829.1|4823.1|4828|4822|4829.9|4823.9|4827.8|4821.8|72
1731077030000|2024-11-08 14:43:50|4833.4|4827.4|4834.2|4828.2|4834.3|4828.3|4830.3|4824.3|46
1731077040000|2024-11-08 14:44:00|4832.8|4826.8|4830|4824|4835.4|4829.4|4830|4824|81
1731077050000|2024-11-08 14:44:10|4830.1|4824.1|4833|4827|4833|4827|4830.1|4824.1|15
1731077060000|2024-11-08 14:44:20|4833.5|4827.5|4829|4823|4833.5|4827.5|4829|4823|38
1731077070000|2024-11-08 14:44:30|4829.4|4823.4|4830.5|4824.5|4830.5|4824.5|4829|4823|5
1731077080000|2024-11-08 14:44:40|4830.4|4824.4|4832.9|4826.9|4832.9|4826.9|4830|4824|11
1731077090000|2024-11-08 14:44:50|4832.4|4826.4|4830.8|4824.8|4833.9|4827.9|4830.3|4824.3|17
1731077100000|2024-11-08 14:45:00|4830.3|4824.3|4829.9|4823.9|4830.4|4824.4|4829.4|4823.4|10
1731077110000|2024-11-08 14:45:10|4829.8|4823.8|4827.7|4821.7|4830.4|4824.4|4827.3|4821.3|52
1731077120000|2024-11-08 14:45:20|4828.2|4822.2|4828.3|4822.3|4828.7|4822.7|4827.2|4821.2|19
1731077130000|2024-11-08 14:45:30|4828.2|4822.2|4829.8|4823.8|4830.3|4824.3|4828.2|4822.2|4
1731077140000|2024-11-08 14:45:40|4829.7|4823.7|4829.8|4823.8|4829.8|4823.8|4829.3|4823.3|26
1731077150000|2024-11-08 14:45:50|4830.2|4824.2|4833.2|4827.2|4833.3|4827.3|4829.4|4823.4|54
1731077160000|2024-11-08 14:46:00|4834.2|4828.2|4838.4|4832.4|4838.4|4832.4|4834.2|4828.2|39
1731077170000|2024-11-08 14:46:10|4838.2|4832.2|4843.3|4837.3|4843.3|4837.3|4837.2|4831.2|67
1731077180000|2024-11-08 14:46:20|4842.4|4836.4|4844.4|4838.4|4845|4839|4842.4|4836.4|32
1731077190000|2024-11-08 14:46:30|||||||||56
1731077200000|2024-11-08 14:46:40|4843.4|4837.4|4846.4|4840.4|4846.4|4840.4|4843.4|4837.4|24
1731077210000|2024-11-08 14:46:50|4846|4840|4848.9|4842.9|4848.9|4842.9|4846|4840|32
1731077220000|2024-11-08 14:47:00|4847.4|4841.4|4846.3|4840.3|4848.4|4842.4|4846.2|4840.2|45
1731077230000|2024-11-08 14:47:10|4846.2|4840.2|4848.2|4842.2|4848.2|4842.2|4846.2|4840.2|38
1731077240000|2024-11-08 14:47:20|4847.2|4841.2|4847.2|4841.2|4847.2|4841.2|4845.8|4839.8|62
1731077250000|2024-11-08 14:47:30|4846.2|4840.2|4846.7|4840.7|4847.2|4841.2|4845.8|4839.8|10
1731077260000|2024-11-08 14:47:40|4846.2|4840.2|4850.2|4844.2|4850.2|4844.2|4845.4|4839.4|61
1731077270000|2024-11-08 14:47:50|4850.7|4844.7|4850.8|4844.8|4851.2|4845.2|4849.8|4843.8|17
1731077280000|2024-11-08 14:48:00|4850.6|4844.6|4847.7|4841.7|4850.6|4844.6|4847.7|4841.7|18
1731077290000|2024-11-08 14:48:10|4846.7|4840.7|4847.2|4841.2|4847.7|4841.7|4846.2|4840.2|26
1731077300000|2024-11-08 14:48:20|4846.2|4840.2|4846.2|4840.2|4847.2|4841.2|4846.2|4840.2|31
1731077310000|2024-11-08 14:48:30|||||||||2
1731077320000|2024-11-08 14:48:40|4846.4|4840.4|4846|4840|4847.2|4841.2|4845.4|4839.4|28
1731077330000|2024-11-08 14:48:50|4846.1|4840.1|4846.1|4840.1|4847|4841|4846|4840|9
1731077340000|2024-11-08 14:49:00|4846|4840|4846.1|4840.1|4846.2|4840.2|4846|4840|12
1731077350000|2024-11-08 14:49:10|4846.2|4840.2|4846|4840|4846.2|4840.2|4845|4839|38
1731077360000|2024-11-08 14:49:20|4845.9|4839.9|4846|4840|4846|4840|4845.2|4839.2|19
1731077370000|2024-11-08 14:49:30|4845.1|4839.1|4845|4839|4845.6|4839.6|4843.5|4837.5|72
1731077380000|2024-11-08 14:49:40|4844.6|4838.6|4844|4838|4845|4839|4844|4838|7
1731077390000|2024-11-08 14:49:50|4844.2|4838.2|4847.6|4841.6|4847.6|4841.6|4844.2|4838.2|22
1731077400000|2024-11-08 14:50:00|4848.6|4842.6|4844|4838|4850|4844|4844|4838|38
1731077410000|2024-11-08 14:50:10|4843.8|4837.8|4842.6|4836.6|4843.8|4837.8|4842.6|4836.6|25
1731077420000|2024-11-08 14:50:20|4841.9|4835.9|4842|4836|4842.6|4836.6|4841|4835|14
1731077430000|2024-11-08 14:50:30|4843|4837|4842.6|4836.6|4843|4837|4841|4835|14
1731077440000|2024-11-08 14:50:40|4843|4837|4846.6|4840.6|4846.6|4840.6|4842.6|4836.6|10
1731077450000|2024-11-08 14:50:50|4848|4842|4850|4844|4850.5|4844.5|4847.5|4841.5|18
1731077460000|2024-11-08 14:51:00|4849|4843|4848|4842|4850|4844|4848|4842|47
1731077470000|2024-11-08 14:51:10|4846.4|4840.4|4846.6|4840.6|4846.6|4840.6|4846.4|4840.4|8
1731077480000|2024-11-08 14:51:20|4847|4841|4853|4847|4853|4847|4846.6|4840.6|78
1731077490000|2024-11-08 14:51:30|4852.6|4846.6|4853.5|4847.5|4854|4848|4852.5|4846.5|25
1731077500000|2024-11-08 14:51:40|4854|4848|4856.2|4850.2|4856.2|4850.2|4853.6|4847.6|14
1731077510000|2024-11-08 14:51:50|4856.1|4850.1|4856.8|4850.8|4856.8|4850.8|4855.7|4849.7|24
1731077520000|2024-11-08 14:52:00|4856.7|4850.7|4854.8|4848.8|4856.8|4850.8|4854.2|4848.2|29
1731077530000|2024-11-08 14:52:10|4854.7|4848.7|4854.8|4848.8|4855.2|4849.2|4853.8|4847.8|44
1731077540000|2024-11-08 14:52:20|4854.2|4848.2|4853.8|4847.8|4854.2|4848.2|4853.8|4847.8|18
1731077550000|2024-11-08 14:52:30|4853.6|4847.6|4852.8|4846.8|4853.6|4847.6|4852.2|4846.2|10
1731077560000|2024-11-08 14:52:40|4852.7|4846.7|4854.2|4848.2|4855.2|4849.2|4852.2|4846.2|33
1731077570000|2024-11-08 14:52:50|4854|4848|4855.3|4849.3|4855.4|4849.4|4852.8|4846.8|10
1731077580000|2024-11-08 14:53:00|4855.4|4849.4|4854.8|4848.8|4855.4|4849.4|4852.7|4846.7|22
1731077590000|2024-11-08 14:53:10|4854.2|4848.2|4853.2|4847.2|4854.2|4848.2|4852.7|4846.7|11
1731077600000|2024-11-08 14:53:20|4852.2|4846.2|4852.8|4846.8|4854.3|4848.3|4852.2|4846.2|27
1731077610000|2024-11-08 14:53:30|4853.2|4847.2|4852.8|4846.8|4853.2|4847.2|4852.2|4846.2|6
1731077620000|2024-11-08 14:53:40|4852.7|4846.7|4852.2|4846.2|4853.2|4847.2|4852.2|4846.2|20
1731077630000|2024-11-08 14:53:50|4852.7|4846.7|4855.4|4849.4|4855.4|4849.4|4852.7|4846.7|28
1731077640000|2024-11-08 14:54:00|4855.3|4849.3|4854.8|4848.8|4855.4|4849.4|4853.8|4847.8|28
1731077650000|2024-11-08 14:54:10|4854.3|4848.3|4852.7|4846.7|4854.3|4848.3|4850.2|4844.2|56
1731077660000|2024-11-08 14:54:20|4853.2|4847.2|4852.2|4846.2|4853.8|4847.8|4852.2|4846.2|12
1731077670000|2024-11-08 14:54:30|4852.6|4846.6|4854.8|4848.8|4854.8|4848.8|4852.6|4846.6|10
1731077680000|2024-11-08 14:54:40|4854.2|4848.2|4856.2|4850.2|4857.2|4851.2|4854.2|4848.2|29
1731077690000|2024-11-08 14:54:50|4856.6|4850.6|4862.2|4856.2|4862.2|4856.2|4856.2|4850.2|72
1731077700000|2024-11-08 14:55:00|4861.8|4855.8|4860.2|4854.2|4861.8|4855.8|4859.8|4853.8|40
1731077710000|2024-11-08 14:55:10|4859.2|4853.2|4859.2|4853.2|4859.7|4853.7|4857.2|4851.2|169
1731077720000|2024-11-08 14:55:20|4858.2|4852.2|4858.6|4852.6|4859.2|4853.2|4858.2|4852.2|218
1731077730000|2024-11-08 14:55:30|4858.1|4852.1|4854.9|4848.9|4860.1|4854.1|4854.9|4848.9|862
1731077740000|2024-11-08 14:55:40|4855|4849|4853.8|4847.8|4855.4|4849.4|4853.3|4847.3|47
1731077750000|2024-11-08 14:55:50|4854.4|4848.4|4852.8|4846.8|4854.4|4848.4|4852.8|4846.8|434
1731077760000|2024-11-08 14:56:00|4851.8|4845.8|4850.8|4844.8|4851.8|4845.8|4850.8|4844.8|45
1731077770000|2024-11-08 14:56:10|4849.8|4843.8|4846.8|4840.8|4849.8|4843.8|4846.8|4840.8|24
1731077780000|2024-11-08 14:56:20|4846.9|4840.9|4844.8|4838.8|4846.9|4840.9|4843.8|4837.8|26
1731077790000|2024-11-08 14:56:30|4844.7|4838.7|4843.8|4837.8|4844.7|4838.7|4843.8|4837.8|6
1731077800000|2024-11-08 14:56:40|4844.3|4838.3|4842.8|4836.8|4844.3|4838.3|4842.8|4836.8|21
1731077810000|2024-11-08 14:56:50|4843|4837|4845.4|4839.4|4845.4|4839.4|4843|4837|15
1731077820000|2024-11-08 14:57:00|4846.4|4840.4|4851.4|4845.4|4851.4|4845.4|4846|4840|20
1731077830000|2024-11-08 14:57:10|4851.3|4845.3|4851.4|4845.4|4852.4|4846.4|4851|4845|12
1731077840000|2024-11-08 14:57:20|4850.9|4844.9|4848.3|4842.3|4851.3|4845.3|4847.8|4841.8|16
1731077850000|2024-11-08 14:57:30|4847.8|4841.8|4848.8|4842.8|4848.8|4842.8|4847.3|4841.3|3
1731077860000|2024-11-08 14:57:40|4848.4|4842.4|4849.4|4843.4|4849.4|4843.4|4847.9|4841.9|10
1731077870000|2024-11-08 14:57:50|4849.3|4843.3|4849.4|4843.4|4849.8|4843.8|4849|4843|1
1731077880000|2024-11-08 14:58:00|4849.8|4843.8|4849.4|4843.4|4850.4|4844.4|4849.4|4843.4|5
1731077890000|2024-11-08 14:58:10|4849.9|4843.9|4849.4|4843.4|4850|4844|4848.5|4842.5|30
1731077900000|2024-11-08 14:58:20|4850.5|4844.5|4849.6|4843.6|4850.5|4844.5|4848.6|4842.6|204
1731077910000|2024-11-08 14:58:30|4850|4844|4853.5|4847.5|4853.5|4847.5|4849.6|4843.6|28
1731077920000|2024-11-08 14:58:40|4853.8|4847.8|4853.1|4847.1|4854|4848|4853|4847|28
1731077930000|2024-11-08 14:58:50|4853.2|4847.2|4854.6|4848.6|4854.6|4848.6|4853.1|4847.1|2
1731077940000|2024-11-08 14:59:00|4854.2|4848.2|4854|4848|4855|4849|4854|4848|9
1731077950000|2024-11-08 14:59:10|4853|4847|4852|4846|4853|4847|4852|4846|5
1731077960000|2024-11-08 14:59:20|4852.6|4846.6|4852|4846|4853|4847|4851|4845|27
1731077970000|2024-11-08 14:59:30|4851.6|4845.6|4852.6|4846.6|4852.6|4846.6|4851.6|4845.6|11
1731077980000|2024-11-08 14:59:40|4853|4847|4853.5|4847.5|4853.6|4847.6|4853|4847|11
1731077990000|2024-11-08 14:59:50|4853.4|4847.4|4855|4849|4855.1|4849.1|4853|4847|15
1731078000000|2024-11-08 15:00:00|4854.6|4848.6|4850.6|4844.6|4854.6|4848.6|4850.6|4844.6|34
1731078010000|2024-11-08 15:00:10|4850.4|4844.4|4850|4844|4850.5|4844.5|4849.6|4843.6|25
1731078020000|2024-11-08 15:00:20|4849.6|4843.6|4850|4844|4850|4844|4847.6|4841.6|36
1731078030000|2024-11-08 15:00:30|4850.1|4844.1|4847|4841|4851.1|4845.1|4846.6|4840.6|17
1731078040000|2024-11-08 15:00:40|4846.5|4840.5|4846.2|4840.2|4847|4841|4846.2|4840.2|5
1731078050000|2024-11-08 15:00:50|4845.1|4839.1|4842|4836|4845.1|4839.1|4840.6|4834.6|87
1731078060000|2024-11-08 15:01:00|4841.6|4835.6|4839.6|4833.6|4841.6|4835.6|4837.6|4831.6|37
1731078070000|2024-11-08 15:01:10|4840.5|4834.5|4840.6|4834.6|4840.6|4834.6|4840|4834|26
1731078080000|2024-11-08 15:01:20|4841.6|4835.6|4841.6|4835.6|4841.6|4835.6|4841.6|4835.6|11
1731078090000|2024-11-08 15:01:30|4842.1|4836.1|4841.2|4835.2|4842.2|4836.2|4841.2|4835.2|7
1731078100000|2024-11-08 15:01:40|4841|4835|4841.6|4835.6|4842|4836|4840.5|4834.5|14
1731078110000|2024-11-08 15:01:50|4840.9|4834.9|4839|4833|4840.9|4834.9|4839|4833|10
1731078120000|2024-11-08 15:02:00|4838.6|4832.6|4838.5|4832.5|4838.6|4832.6|4837|4831|59
1731078130000|2024-11-08 15:02:10|4838.6|4832.6|4841|4835|4841.5|4835.5|4838.6|4832.6|21
1731078140000|2024-11-08 15:02:20|4841.6|4835.6|4841|4835|4842.5|4836.5|4840.6|4834.6|12
1731078150000|2024-11-08 15:02:30|4840.8|4834.8|4840|4834|4840.8|4834.8|4840|4834|19
1731078160000|2024-11-08 15:02:40|4841|4835|4840.6|4834.6|4842.5|4836.5|4840.6|4834.6|16
1731078170000|2024-11-08 15:02:50|4841|4835|4846|4840|4846|4840|4841|4835|15
1731078180000|2024-11-08 15:03:00|4846.9|4840.9|4847|4841|4848|4842|4846|4840|17
1731078190000|2024-11-08 15:03:10|4847.5|4841.5|4846|4840|4847.5|4841.5|4845|4839|33
1731078200000|2024-11-08 15:03:20|4845|4839|4845|4839|4845|4839|4845|4839|4
1731078210000|2024-11-08 15:03:30|4846|4840|4845|4839|4846|4840|4845|4839|14
1731078220000|2024-11-08 15:03:40|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|4845.6|4839.6|8
1731078230000|2024-11-08 15:03:50|4846|4840|4845|4839|4846|4840|4845|4839|2
1731078240000|2024-11-08 15:04:00|4844|4838|4844|4838|4844.5|4838.5|4843.6|4837.6|19
1731078250000|2024-11-08 15:04:10|4844.6|4838.6|4844.1|4838.1|4844.6|4838.6|4844|4838|15
1731078260000|2024-11-08 15:04:20|4845|4839|4844|4838|4845.2|4839.2|4844|4838|11
1731078270000|2024-11-08 15:04:30|4844.2|4838.2|4846.1|4840.1|4846.6|4840.6|4844.2|4838.2|25
1731078280000|2024-11-08 15:04:40|4846|4840|4847.1|4841.1|4847.2|4841.2|4845.2|4839.2|7
1731078290000|2024-11-08 15:04:50|4847|4841|4846.6|4840.6|4847|4841|4846.2|4840.2|4
1731078300000|2024-11-08 15:05:00|4846|4840|4845|4839|4846|4840|4844.1|4838.1|15
1731078310000|2024-11-08 15:05:10|4844.8|4838.8|4844.5|4838.5|4845|4839|4843.5|4837.5|23
1731078320000|2024-11-08 15:05:20|4844.6|4838.6|4846|4840|4846.6|4840.6|4844.6|4838.6|21
1731078330000|2024-11-08 15:05:30|4846.1|4840.1|4846|4840|4848|4842|4846|4840|20
1731078340000|2024-11-08 15:05:40|4845.6|4839.6|4845|4839|4845.6|4839.6|4844|4838|11
1731078350000|2024-11-08 15:05:50|4845.1|4839.1|4845.5|4839.5|4845.5|4839.5|4844|4838|8
1731078360000|2024-11-08 15:06:00|4845.6|4839.6|4841.6|4835.6|4845.6|4839.6|4841.2|4835.2|16
1731078370000|2024-11-08 15:06:10|4842|4836|4842.1|4836.1|4842.6|4836.6|4842|4836|14
1731078380000|2024-11-08 15:06:20|4842.2|4836.2|4842|4836|4843.1|4837.1|4842|4836|9
1731078390000|2024-11-08 15:06:30|4841|4835|4840.6|4834.6|4841|4835|4840.6|4834.6|12
1731078400000|2024-11-08 15:06:40|4841|4835|4841.1|4835.1|4841.1|4835.1|4840|4834|39
1731078410000|2024-11-08 15:06:50|4841.2|4835.2|4843|4837|4844.6|4838.6|4841.2|4835.2|20
1731078420000|2024-11-08 15:07:00|4842|4836|4843|4837|4843|4837|4842|4836|21
1731078430000|2024-11-08 15:07:10|4844.1|4838.1|4843.6|4837.6|4844.6|4838.6|4843.6|4837.6|17
1731078440000|2024-11-08 15:07:20|4843.4|4837.4|4840|4834|4843.4|4837.4|4840|4834|19
1731078450000|2024-11-08 15:07:30|4839.9|4833.9|4837|4831|4839.9|4833.9|4837|4831|22
1731078460000|2024-11-08 15:07:40|||||||||8
1731078470000|2024-11-08 15:07:50|4837.2|4831.2|4837|4831|4838|4832|4837|4831|16
1731078480000|2024-11-08 15:08:00|4837.1|4831.1|4830.5|4824.5|4837.5|4831.5|4829.5|4823.5|44
1731078490000|2024-11-08 15:08:10|4830.4|4824.4|4833|4827|4834|4828|4830.1|4824.1|15
1731078500000|2024-11-08 15:08:20|4833.1|4827.1|4836.1|4830.1|4836.1|4830.1|4833|4827|312
1731078510000|2024-11-08 15:08:30|4835.7|4829.7|4836.6|4830.6|4837.1|4831.1|4835.7|4829.7|7
1731078520000|2024-11-08 15:08:40|4836.7|4830.7|4837.1|4831.1|4837.2|4831.2|4836.7|4830.7|8
1731078530000|2024-11-08 15:08:50|4837.2|4831.2|4837.1|4831.1|4837.2|4831.2|4836.6|4830.6|105
1731078540000|2024-11-08 15:09:00|4837|4831|4838|4832|4838.6|4832.6|4836.7|4830.7|7
1731078550000|2024-11-08 15:09:10|4837.6|4831.6|4838.2|4832.2|4838.2|4832.2|4836.6|4830.6|9
1731078560000|2024-11-08 15:09:20|4837.2|4831.2|4836.1|4830.1|4837.2|4831.2|4836|4830|5
1731078570000|2024-11-08 15:09:30|4836|4830|4834.7|4828.7|4836|4830|4834.7|4828.7|15
1731078580000|2024-11-08 15:09:40|4834.6|4828.6|4834.2|4828.2|4834.6|4828.6|4833.6|4827.6|4
1731078590000|2024-11-08 15:09:50|4835.2|4829.2|4834.7|4828.7|4835.2|4829.2|4834.7|4828.7|5
1731078600000|2024-11-08 15:10:00|4834.8|4828.8|4835.2|4829.2|4835.2|4829.2|4834.8|4828.8|1
1731078610000|2024-11-08 15:10:10|4834.8|4828.8|4836.6|4830.6|4837.1|4831.1|4833.2|4827.2|33
1731078620000|2024-11-08 15:10:20|4836.2|4830.2|4835.6|4829.6|4836.6|4830.6|4834.6|4828.6|17
1731078630000|2024-11-08 15:10:30|4836.1|4830.1|4836.2|4830.2|4836.5|4830.5|4834.2|4828.2|12
1731078640000|2024-11-08 15:10:40|4837.1|4831.1|4837.8|4831.8|4837.8|4831.8|4836.2|4830.2|15
1731078650000|2024-11-08 15:10:50|4838.2|4832.2|4838.7|4832.7|4839.7|4833.7|4838.2|4832.2|12
1731078660000|2024-11-08 15:11:00|4838.6|4832.6|4838.2|4832.2|4839|4833|4838.2|4832.2|13
1731078670000|2024-11-08 15:11:10|4837.6|4831.6|4839|4833|4839.2|4833.2|4837.6|4831.6|12
1731078680000|2024-11-08 15:11:20|4838.7|4832.7|4840.2|4834.2|4840.2|4834.2|4838.2|4832.2|7
1731078690000|2024-11-08 15:11:30|4839.2|4833.2|4833.2|4827.2|4839.2|4833.2|4833.1|4827.1|18
1731078700000|2024-11-08 15:11:40|4833.1|4827.1|4833.2|4827.2|4835.2|4829.2|4833.1|4827.1|14
1731078710000|2024-11-08 15:11:50|4834.2|4828.2|4836|4830|4836|4830|4833.1|4827.1|131
1731078720000|2024-11-08 15:12:00|4835.5|4829.5|4837.1|4831.1|4837.1|4831.1|4835.2|4829.2|9
1731078730000|2024-11-08 15:12:10|4837.2|4831.2|4837.7|4831.7|4839|4833|4837.2|4831.2|30
1731078740000|2024-11-08 15:12:20|4837.8|4831.8|4836.6|4830.6|4839.6|4833.6|4835.6|4829.6|15
1731078750000|2024-11-08 15:12:30|4837.6|4831.6|4838.6|4832.6|4839|4833|4837.5|4831.5|4
1731078760000|2024-11-08 15:12:40|4839|4833|4836.5|4830.5|4839.2|4833.2|4836|4830|21
1731078770000|2024-11-08 15:12:50|4836.1|4830.1|4834.1|4828.1|4836.1|4830.1|4833.6|4827.6|15
1731078780000|2024-11-08 15:13:00|4834|4828|4835.1|4829.1|4835.1|4829.1|4833.6|4827.6|17
1731078790000|2024-11-08 15:13:10|4835|4829|4834|4828|4835.1|4829.1|4833|4827|20
1731078800000|2024-11-08 15:13:20|4833.2|4827.2|4833|4827|4834.2|4828.2|4833|4827|16
1731078810000|2024-11-08 15:13:30|4832.6|4826.6|4830.6|4824.6|4832.6|4826.6|4830.6|4824.6|23
1731078820000|2024-11-08 15:13:40|4830|4824|4830.5|4824.5|4830.5|4824.5|4830|4824|9
1731078830000|2024-11-08 15:13:50|4830.4|4824.4|4828|4822|4830.4|4824.4|4827|4821|46
1731078840000|2024-11-08 15:14:00|4827.6|4821.6|4827.6|4821.6|4827.6|4821.6|4826|4820|25
1731078850000|2024-11-08 15:14:10|4829.6|4823.6|4829.6|4823.6|4829.6|4823.6|4828.1|4822.1|22
1731078860000|2024-11-08 15:14:20|4830|4824|4827|4821|4830|4824|4827|4821|33
1731078870000|2024-11-08 15:14:30|4826.6|4820.6|4826|4820|4827|4821|4826|4820|22
1731078880000|2024-11-08 15:14:40|4826.1|4820.1|4826.5|4820.5|4827|4821|4825.1|4819.1|11
1731078890000|2024-11-08 15:14:50|4826.6|4820.6|4824|4818|4826.6|4820.6|4824|4818|10
1731078900000|2024-11-08 15:15:00|4825|4819|4824|4818|4825|4819|4823|4817|10
1731078910000|2024-11-08 15:15:10|4823.8|4817.8|4825|4819|4825.1|4819.1|4823|4817|46
1731078920000|2024-11-08 15:15:20|4825.1|4819.1|4824|4818|4825.1|4819.1|4824|4818|6
1731078930000|2024-11-08 15:15:30|4824.2|4818.2|4825|4819|4825|4819|4824.2|4818.2|3
1731078940000|2024-11-08 15:15:40|4824|4818|4822|4816|4824|4818|4822|4816|13
1731078950000|2024-11-08 15:15:50|4821.6|4815.6|4820.5|4814.5|4822|4816|4820|4814|24
1731078960000|2024-11-08 15:16:00|4820.6|4814.6|4817.4|4811.4|4821|4815|4817.4|4811.4|33
1731078970000|2024-11-08 15:16:10|4817|4811|4816.4|4810.4|4817.4|4811.4|4816.4|4810.4|67
1731078980000|2024-11-08 15:16:20|4816.8|4810.8|4818.8|4812.8|4818.8|4812.8|4816.8|4810.8|91
1731078990000|2024-11-08 15:16:30|4818.6|4812.6|4815.4|4809.4|4818.6|4812.6|4815.4|4809.4|46
1731079000000|2024-11-08 15:16:40|4815.2|4809.2|4813.8|4807.8|4815.8|4809.8|4813.8|4807.8|36
1731079010000|2024-11-08 15:16:50|4814.3|4808.3|4811.8|4805.8|4814.3|4808.3|4811.4|4805.4|16
1731079020000|2024-11-08 15:17:00|4811.3|4805.3|4810.8|4804.8|4811.3|4805.3|4807.8|4801.8|131
1731079030000|2024-11-08 15:17:10|4810.4|4804.4|4810.4|4804.4|4810.8|4804.8|4809.8|4803.8|26
1731079040000|2024-11-08 15:17:20|4810|4804|4808.8|4802.8|4810|4804|4808.8|4802.8|32
1731079050000|2024-11-08 15:17:30|4809|4803|4808.9|4802.9|4810.4|4804.4|4808.8|4802.8|34
1731079060000|2024-11-08 15:17:40|4809|4803|4810|4804|4810|4804|4809|4803|22
1731079070000|2024-11-08 15:17:50|4809.4|4803.4|4811.9|4805.9|4811.9|4805.9|4808.9|4802.9|51
1731079080000|2024-11-08 15:18:00|4811.8|4805.8|4813.4|4807.4|4813.4|4807.4|4811.4|4805.4|18
1731079090000|2024-11-08 15:18:10|4812.8|4806.8|4811|4805|4813.8|4807.8|4810.9|4804.9|21
1731079100000|2024-11-08 15:18:20|4811.4|4805.4|4812|4806|4812|4806|4811.4|4805.4|5
1731079110000|2024-11-08 15:18:30|4811.4|4805.4|4810.4|4804.4|4811.9|4805.9|4809.9|4803.9|32
1731079120000|2024-11-08 15:18:40|4810.5|4804.5|4810.8|4804.8|4812|4806|4810.5|4804.5|32
1731079130000|2024-11-08 15:18:50|4810.4|4804.4|4812|4806|4812|4806|4810.4|4804.4|12
1731079140000|2024-11-08 15:19:00|4811|4805|4810.4|4804.4|4812.4|4806.4|4808.5|4802.5|55
1731079150000|2024-11-08 15:19:10|4810.3|4804.3|4807.4|4801.4|4811.2|4805.2|4806.4|4800.4|42
1731079160000|2024-11-08 15:19:20|4807|4801|4809.4|4803.4|4809.4|4803.4|4806.4|4800.4|25
1731079170000|2024-11-08 15:19:30|4809.8|4803.8|4811.4|4805.4|4811.9|4805.9|4809.4|4803.4|10
1731079180000|2024-11-08 15:19:40|4811|4805|4810.9|4804.9|4811|4805|4810.4|4804.4|9
1731079190000|2024-11-08 15:19:50|4811|4805|4811.8|4805.8|4812|4806|4810.9|4804.9|13
1731079200000|2024-11-08 15:20:00|4811.9|4805.9|4812.4|4806.4|4812.4|4806.4|4809.4|4803.4|22
1731079210000|2024-11-08 15:20:10|4812|4806|4810.9|4804.9|4812|4806|4810.8|4804.8|6
1731079220000|2024-11-08 15:20:20|4811.7|4805.7|4812.9|4806.9|4812.9|4806.9|4810.9|4804.9|35
1731079230000|2024-11-08 15:20:30|4813.4|4807.4|4814.4|4808.4|4816|4810|4813.4|4807.4|69
1731079240000|2024-11-08 15:20:40|4813.9|4807.9|4813|4807|4814.4|4808.4|4812.8|4806.8|27
1731079250000|2024-11-08 15:20:50|4813.3|4807.3|4814.8|4808.8|4814.8|4808.8|4812.8|4806.8|19
1731079260000|2024-11-08 15:21:00|4814.4|4808.4|4812.9|4806.9|4814.4|4808.4|4812.4|4806.4|19
1731079270000|2024-11-08 15:21:10|4812.8|4806.8|4814.9|4808.9|4815|4809|4810|4804|48
1731079280000|2024-11-08 15:21:20|4815|4809|4818.6|4812.6|4818.6|4812.6|4814.5|4808.5|19
1731079290000|2024-11-08 15:21:30|4818.2|4812.2|4816.1|4810.1|4818.2|4812.2|4815.6|4809.6|28
1731079300000|2024-11-08 15:21:40|4816.2|4810.2|4815.2|4809.2|4816.2|4810.2|4815.2|4809.2|4
1731079310000|2024-11-08 15:21:50|4815.6|4809.6|4814.7|4808.7|4816|4810|4814.7|4808.7|3
1731079320000|2024-11-08 15:22:00|4814.6|4808.6|4814.6|4808.6|4815.6|4809.6|4814.2|4808.2|12
1731079330000|2024-11-08 15:22:10|4814.2|4808.2|4815.1|4809.1|4815.1|4809.1|4813.2|4807.2|12
1731079340000|2024-11-08 15:22:20|4814.6|4808.6|4814.6|4808.6|4815.5|4809.5|4814|4808|47
1731079350000|2024-11-08 15:22:30|4814.8|4808.8|4818.6|4812.6|4818.6|4812.6|4814.8|4808.8|6
1731079360000|2024-11-08 15:22:40|4818.2|4812.2|4821.2|4815.2|4822.1|4816.1|4817.2|4811.2|52
1731079370000|2024-11-08 15:22:50|4821.6|4815.6|4818.1|4812.1|4822|4816|4818.1|4812.1|18
1731079380000|2024-11-08 15:23:00|4818|4812|4815.6|4809.6|4818|4812|4813.6|4807.6|23
1731079390000|2024-11-08 15:23:10|4816|4810|4816.6|4810.6|4816.6|4810.6|4815.1|4809.1|3
1731079400000|2024-11-08 15:23:20|4817|4811|4817.1|4811.1|4817.1|4811.1|4817|4811|4
1731079410000|2024-11-08 15:23:30|4817.6|4811.6|4820.7|4814.7|4821.1|4815.1|4817.6|4811.6|10
1731079420000|2024-11-08 15:23:40|4821.1|4815.1|4830.2|4824.2|4832|4826|4820.6|4814.6|47
1731079430000|2024-11-08 15:23:50|4830.1|4824.1|4829.1|4823.1|4830.2|4824.2|4828.7|4822.7|13
1731079440000|2024-11-08 15:24:00|4828.6|4822.6|4828.6|4822.6|4829.7|4823.7|4827.6|4821.6|21
1731079450000|2024-11-08 15:24:10|4828.2|4822.2|4828.1|4822.1|4828.6|4822.6|4828.1|4822.1|1
1731079460000|2024-11-08 15:24:20|4828.2|4822.2|4828.6|4822.6|4828.6|4822.6|4826.6|4820.6|16
1731079470000|2024-11-08 15:24:30|4829.6|4823.6|4830.2|4824.2|4830.2|4824.2|4829.6|4823.6|15
1731079480000|2024-11-08 15:24:40|4830.1|4824.1|4829.1|4823.1|4830.1|4824.1|4828.7|4822.7|6
1731079490000|2024-11-08 15:24:50|4829.2|4823.2|4828.1|4822.1|4829.2|4823.2|4828.1|4822.1|8
1731079500000|2024-11-08 15:25:00|4828|4822|4829.2|4823.2|4829.6|4823.6|4827.6|4821.6|34
1731079510000|2024-11-08 15:25:10|4829.6|4823.6|4829.6|4823.6|4830.2|4824.2|4829.2|4823.2|15
1731079520000|2024-11-08 15:25:20|4830.2|4824.2|4827|4821|4830.2|4824.2|4827|4821|17
1731079530000|2024-11-08 15:25:30|4826.6|4820.6|4827.1|4821.1|4827.2|4821.2|4826.6|4820.6|19
1731079540000|2024-11-08 15:25:40|4827|4821|4824.6|4818.6|4827|4821|4824.6|4818.6|8
1731079550000|2024-11-08 15:25:50|4824.1|4818.1|4823.2|4817.2|4824.1|4818.1|4822.6|4816.6|8
1731079560000|2024-11-08 15:26:00|4824.1|4818.1|4823.2|4817.2|4824.1|4818.1|4823.2|4817.2|5
1731079570000|2024-11-08 15:26:10|4822.6|4816.6|4824.2|4818.2|4824.2|4818.2|4822.6|4816.6|13
1731079580000|2024-11-08 15:26:20|4824.1|4818.1|4823.2|4817.2|4824.1|4818.1|4822.1|4816.1|10
1731079590000|2024-11-08 15:26:30|4822.1|4816.1|4821.1|4815.1|4822.1|4816.1|4820.7|4814.7|5
1731079600000|2024-11-08 15:26:40|4821|4815|4821.1|4815.1|4822|4816|4821|4815|17
1731079610000|2024-11-08 15:26:50|4821|4815|4820.4|4814.4|4821.1|4815.1|4820|4814|7
1731079620000|2024-11-08 15:27:00|4820.1|4814.1|4819.1|4813.1|4820.1|4814.1|4819|4813|6
1731079630000|2024-11-08 15:27:10|4819|4813|4815.6|4809.6|4819.1|4813.1|4815.6|4809.6|26
1731079640000|2024-11-08 15:27:20|4815.5|4809.5|4815.6|4809.6|4815.6|4809.6|4815.5|4809.5|4
1731079650000|2024-11-08 15:27:30|4816.6|4810.6|4819.1|4813.1|4820|4814|4816.2|4810.2|25
1731079660000|2024-11-08 15:27:40|4819|4813|4817.7|4811.7|4820.6|4814.6|4817.7|4811.7|8
1731079670000|2024-11-08 15:27:50|4818.2|4812.2|4816.1|4810.1|4818.6|4812.6|4815.6|4809.6|5
1731079680000|2024-11-08 15:28:00|4816.2|4810.2|4818.2|4812.2|4818.6|4812.6|4816.2|4810.2|10
1731079690000|2024-11-08 15:28:10|4818.1|4812.1|4816.6|4810.6|4818.6|4812.6|4816.2|4810.2|37
1731079700000|2024-11-08 15:28:20|4816.2|4810.2|4814.6|4808.6|4816.6|4810.6|4814.6|4808.6|4
1731079710000|2024-11-08 15:28:30|4814.2|4808.2|4814.6|4808.6|4814.6|4808.6|4813.2|4807.2|10
1731079720000|2024-11-08 15:28:40|4814.1|4808.1|4810.7|4804.7|4814.1|4808.1|4810.6|4804.6|18
1731079730000|2024-11-08 15:28:50|4810.6|4804.6|4811.1|4805.1|4811.2|4805.2|4810.6|4804.6|11
1731079740000|2024-11-08 15:29:00|4811|4805|4810.1|4804.1|4811|4805|4810.1|4804.1|4
1731079750000|2024-11-08 15:29:10|4810|4804|4805.4|4799.4|4810.1|4804.1|4805.4|4799.4|85
1731079760000|2024-11-08 15:29:20|4806|4800|4809.6|4803.6|4811|4805|4805.5|4799.5|46
1731079770000|2024-11-08 15:29:30|4809.2|4803.2|4808.1|4802.1|4809.6|4803.6|4807.1|4801.1|18
1731079780000|2024-11-08 15:29:40|4807.6|4801.6|4807.1|4801.1|4807.6|4801.6|4806.7|4800.7|2
1731079790000|2024-11-08 15:29:50|4807.6|4801.6|4808.6|4802.6|4808.6|4802.6|4806.7|4800.7|42
1731079800000|2024-11-08 15:30:00|4808.5|4802.5|4816.6|4810.6|4816.6|4810.6|4808.5|4802.5|43
1731079810000|2024-11-08 15:30:10|4817.6|4811.6|4820.2|4814.2|4821.1|4815.1|4817|4811|14
1731079820000|2024-11-08 15:30:20|4820.7|4814.7|4819.6|4813.6|4820.7|4814.7|4819.2|4813.2|21
1731079830000|2024-11-08 15:30:30|4819.2|4813.2|4821.6|4815.6|4821.6|4815.6|4819.2|4813.2|25
1731079840000|2024-11-08 15:30:40|4820.6|4814.6|4822.6|4816.6|4822.7|4816.7|4820.6|4814.6|8
1731079850000|2024-11-08 15:30:50|4822.2|4816.2|4820.6|4814.6|4822.2|4816.2|4820.2|4814.2|19
1731079860000|2024-11-08 15:31:00|4820.4|4814.4|4820.2|4814.2|4820.4|4814.4|4816.6|4810.6|30
1731079870000|2024-11-08 15:31:10|4820.6|4814.6|4820.6|4814.6|4821.6|4815.6|4820.5|4814.5|11
1731079880000|2024-11-08 15:31:20|4820.4|4814.4|4821.2|4815.2|4821.2|4815.2|4820|4814|6
1731079890000|2024-11-08 15:31:30|4820.7|4814.7|4822.2|4816.2|4822.2|4816.2|4820.7|4814.7|21
1731079900000|2024-11-08 15:31:40|4821.6|4815.6|4822.2|4816.2|4822.6|4816.6|4821.6|4815.6|9
1731079910000|2024-11-08 15:31:50|4822|4816|4820.1|4814.1|4822|4816|4820.1|4814.1|8
1731079920000|2024-11-08 15:32:00|4818.7|4812.7|4818.7|4812.7|4819.2|4813.2|4818.7|4812.7|11
1731079930000|2024-11-08 15:32:10|4818.6|4812.6|4819.7|4813.7|4820.4|4814.4|4818.2|4812.2|16
1731079940000|2024-11-08 15:32:20|4819.6|4813.6|4819.2|4813.2|4820|4814|4819.1|4813.1|0
1731079950000|2024-11-08 15:32:30|4819.6|4813.6|4819.6|4813.6|4819.6|4813.6|4819.2|4813.2|2
1731079960000|2024-11-08 15:32:40|4819.2|4813.2|4818.7|4812.7|4819.6|4813.6|4818.6|4812.6|10
1731079970000|2024-11-08 15:32:50|4818.2|4812.2|4818.6|4812.6|4818.6|4812.6|4818.2|4812.2|4
1731079980000|2024-11-08 15:33:00|4819.2|4813.2|4819.2|4813.2|4819.2|4813.2|4819.2|4813.2|12
1731079990000|2024-11-08 15:33:10|4818.6|4812.6|4820.2|4814.2|4820.2|4814.2|4818.4|4812.4|15
1731080000000|2024-11-08 15:33:20|4819.7|4813.7|4820.7|4814.7|4821.2|4815.2|4819.2|4813.2|18
1731080010000|2024-11-08 15:33:30|4821.2|4815.2|4822.2|4816.2|4822.2|4816.2|4821.2|4815.2|3
1731080020000|2024-11-08 15:33:40|4823.8|4817.8|4822.2|4816.2|4823.8|4817.8|4822.2|4816.2|58
1731080030000|2024-11-08 15:33:50|4822.1|4816.1|4819.2|4813.2|4822.1|4816.1|4819.1|4813.1|62
1731080040000|2024-11-08 15:34:00|4819.6|4813.6|4818.2|4812.2|4819.6|4813.6|4818.1|4812.1|3
1731080050000|2024-11-08 15:34:10|4818.1|4812.1|4817.2|4811.2|4818.1|4812.1|4817.2|4811.2|3
1731080060000|2024-11-08 15:34:20|4817|4811|4815.6|4809.6|4817|4811|4815.6|4809.6|37
1731080070000|2024-11-08 15:34:30|4816.1|4810.1|4818.6|4812.6|4819|4813|4816|4810|13
1731080080000|2024-11-08 15:34:40|4818.1|4812.1|4819|4813|4819|4813|4818.1|4812.1|2
1731080090000|2024-11-08 15:34:50|4818.6|4812.6|4818.6|4812.6|4819|4813|4818.1|4812.1|6
1731080100000|2024-11-08 15:35:00|4819|4813|4818.2|4812.2|4819|4813|4817.6|4811.6|9
1731080110000|2024-11-08 15:35:10|4817.2|4811.2|4817.2|4811.2|4818.2|4812.2|4816.2|4810.2|13
1731080120000|2024-11-08 15:35:20|4817.6|4811.6|4815.2|4809.2|4817.6|4811.6|4815.2|4809.2|9
1731080130000|2024-11-08 15:35:30|4816.2|4810.2|4815.2|4809.2|4816.2|4810.2|4815.2|4809.2|3
1731080140000|2024-11-08 15:35:40|4814.1|4808.1|4815.2|4809.2|4816|4810|4813.2|4807.2|29
1731080150000|2024-11-08 15:35:50|4815.1|4809.1|4819.1|4813.1|4819.1|4813.1|4815.1|4809.1|15
1731080160000|2024-11-08 15:36:00|4819|4813|4819.6|4813.6|4819.6|4813.6|4819|4813|8
1731080170000|2024-11-08 15:36:10|4819.5|4813.5|4820.1|4814.1|4820.6|4814.6|4819.5|4813.5|2
1731080180000|2024-11-08 15:36:20|4820.6|4814.6|4820.7|4814.7|4821.2|4815.2|4820.1|4814.1|7
1731080190000|2024-11-08 15:36:30|4820.6|4814.6|4823.1|4817.1|4823.2|4817.2|4820.6|4814.6|16
1731080200000|2024-11-08 15:36:40|4823|4817|4823.6|4817.6|4824.2|4818.2|4822.2|4816.2|12
1731080210000|2024-11-08 15:36:50|4823.2|4817.2|4822.6|4816.6|4823.2|4817.2|4822.1|4816.1|2
1731080220000|2024-11-08 15:37:00|4822.2|4816.2|4822.2|4816.2|4822.2|4816.2|4820.5|4814.5|7
1731080230000|2024-11-08 15:37:10|4822|4816|4822.2|4816.2|4822.6|4816.6|4821.2|4815.2|5
1731080240000|2024-11-08 15:37:20|4822.1|4816.1|4821.2|4815.2|4823|4817|4821.2|4815.2|5
1731080250000|2024-11-08 15:37:30|4822.1|4816.1|4822.2|4816.2|4822.2|4816.2|4822.1|4816.1|2
1731080260000|2024-11-08 15:37:40|4822.6|4816.6|4821.2|4815.2|4824.6|4818.6|4821.2|4815.2|19
1731080270000|2024-11-08 15:37:50|4820.2|4814.2|4820.2|4814.2|4820.2|4814.2|4819.7|4813.7|6
1731080280000|2024-11-08 15:38:00|4819.2|4813.2|4819.2|4813.2|4819.2|4813.2|4819.2|4813.2|1
1731080290000|2024-11-08 15:38:10|4819|4813|4818.2|4812.2|4819|4813|4817.7|4811.7|13
1731080300000|2024-11-08 15:38:20|4818.7|4812.7|4819.6|4813.6|4819.7|4813.7|4818.2|4812.2|8
1731080310000|2024-11-08 15:38:30|4819.2|4813.2|4821.2|4815.2|4822.1|4816.1|4819.2|4813.2|8
1731080320000|2024-11-08 15:38:40|4821.7|4815.7|4822.6|4816.6|4822.6|4816.6|4821.6|4815.6|14
1731080330000|2024-11-08 15:38:50|4821.6|4815.6|4821.6|4815.6|4821.6|4815.6|4821.6|4815.6|5
1731080340000|2024-11-08 15:39:00|4820.6|4814.6|4817.1|4811.1|4820.6|4814.6|4817.1|4811.1|7
1731080350000|2024-11-08 15:39:10|4817|4811|4815.1|4809.1|4817|4811|4815.1|4809.1|4
1731080360000|2024-11-08 15:39:20|4814|4808|4812.1|4806.1|4814|4808|4812|4806|12
1731080370000|2024-11-08 15:39:30|4812.6|4806.6|4810.6|4804.6|4812.6|4806.6|4810.6|4804.6|12
1731080380000|2024-11-08 15:39:40|4810.1|4804.1|4810.2|4804.2|4810.5|4804.5|4810.1|4804.1|13
1731080390000|2024-11-08 15:39:50|4811.6|4805.6|4812.5|4806.5|4813.6|4807.6|4811.6|4805.6|45
1731080400000|2024-11-08 15:40:00|4812.1|4806.1|4816.2|4810.2|4816.2|4810.2|4812.1|4806.1|12
1731080410000|2024-11-08 15:40:10|4816.6|4810.6|4816.6|4810.6|4817.2|4811.2|4816.1|4810.1|6
1731080420000|2024-11-08 15:40:20|4816.2|4810.2|4815.1|4809.1|4817|4811|4814.6|4808.6|28
1731080430000|2024-11-08 15:40:30|4815.5|4809.5|4817|4811|4817|4811|4815.1|4809.1|6
1731080440000|2024-11-08 15:40:40|4816.6|4810.6|4815.2|4809.2|4816.6|4810.6|4815.2|4809.2|12
1731080450000|2024-11-08 15:40:50|4815.6|4809.6|4816|4810|4816|4810|4815.6|4809.6|1
1731080460000|2024-11-08 15:41:00|4815.2|4809.2|4814.2|4808.2|4815.2|4809.2|4813.1|4807.1|13
1731080470000|2024-11-08 15:41:10|4815|4809|4816|4810|4816|4810|4815|4809|25
1731080480000|2024-11-08 15:41:20|4817.5|4811.5|4817.5|4811.5|4817.5|4811.5|4817.5|4811.5|2
1731080490000|2024-11-08 15:41:30|4817.4|4811.4|4820|4814|4821.1|4815.1|4817|4811|19
1731080500000|2024-11-08 15:41:40|4821|4815|4822.6|4816.6|4822.6|4816.6|4821|4815|10
1731080510000|2024-11-08 15:41:50|4822.5|4816.5|4824.5|4818.5|4825|4819|4822.5|4816.5|12
1731080520000|2024-11-08 15:42:00|4824.6|4818.6|4825|4819|4825|4819|4823.5|4817.5|5
1731080530000|2024-11-08 15:42:10|4826.5|4820.5|4828.2|4822.2|4828.6|4822.6|4825.7|4819.7|22
1731080540000|2024-11-08 15:42:20|4828.1|4822.1|4829.1|4823.1|4829.6|4823.6|4827.6|4821.6|20
1731080550000|2024-11-08 15:42:30|4828.7|4822.7|4826.6|4820.6|4829.2|4823.2|4826.6|4820.6|12
1731080560000|2024-11-08 15:42:40|4825.6|4819.6|4824.6|4818.6|4825.6|4819.6|4824.6|4818.6|7
1731080570000|2024-11-08 15:42:50|4825.2|4819.2|4826.6|4820.6|4827.2|4821.2|4825.2|4819.2|12
1731080580000|2024-11-08 15:43:00|4826.8|4820.8|4826.2|4820.2|4827.2|4821.2|4826.2|4820.2|4
1731080590000|2024-11-08 15:43:10|4827.6|4821.6|4826.6|4820.6|4827.6|4821.6|4826.6|4820.6|6
1731080600000|2024-11-08 15:43:20|4826.2|4820.2|4823.6|4817.6|4826.6|4820.6|4823.6|4817.6|10
1731080610000|2024-11-08 15:43:30|4824.6|4818.6|4823.2|4817.2|4824.6|4818.6|4823.2|4817.2|7
1731080620000|2024-11-08 15:43:40|4823.6|4817.6|4825.1|4819.1|4825.1|4819.1|4823.2|4817.2|7
1731080630000|2024-11-08 15:43:50|4825.2|4819.2|4824.6|4818.6|4826.2|4820.2|4824.6|4818.6|10
1731080640000|2024-11-08 15:44:00|4824.2|4818.2|4826.6|4820.6|4827.6|4821.6|4823.6|4817.6|16
1731080650000|2024-11-08 15:44:10|4827.2|4821.2|4827.6|4821.6|4827.6|4821.6|4827.1|4821.1|13
1731080660000|2024-11-08 15:44:20|4826.2|4820.2|4825.6|4819.6|4826.7|4820.7|4824.6|4818.6|7
1731080670000|2024-11-08 15:44:30|4825.5|4819.5|4823.7|4817.7|4825.5|4819.5|4823.6|4817.6|4
1731080680000|2024-11-08 15:44:40|4823.6|4817.6|4821|4815|4823.7|4817.7|4820.5|4814.5|36
1731080690000|2024-11-08 15:44:50|4821.4|4815.4|4822.4|4816.4|4823.4|4817.4|4820.9|4814.9|34
1731080700000|2024-11-08 15:45:00|4822|4816|4819.9|4813.9|4822|4816|4819.9|4813.9|26
1731080710000|2024-11-08 15:45:10|4820|4814|4819.8|4813.8|4820.4|4814.4|4819.4|4813.4|40
1731080720000|2024-11-08 15:45:20|||||||||20
1731080730000|2024-11-08 15:45:30|||||||||13
1731080740000|2024-11-08 15:45:40|4818.9|4812.9|4818.9|4812.9|4818.9|4812.9|4818.6|4812.6|16
1731080750000|2024-11-08 15:45:50|4819|4813|4817.8|4811.8|4819|4813|4817.4|4811.4|8
1731080760000|2024-11-08 15:46:00|4817.9|4811.9|4817.4|4811.4|4818.4|4812.4|4817.4|4811.4|10
1731080770000|2024-11-08 15:46:10|4817|4811|4814.4|4808.4|4817|4811|4813|4807|14
1731080780000|2024-11-08 15:46:20|4815|4809|4815.4|4809.4|4815.4|4809.4|4815|4809|24
1731080790000|2024-11-08 15:46:30|4815|4809|4815.4|4809.4|4816.4|4810.4|4814.8|4808.8|13
1731080800000|2024-11-08 15:46:40|4815.3|4809.3|4817.4|4811.4|4817.9|4811.9|4815.3|4809.3|9
1731080810000|2024-11-08 15:46:50|||||||||35
1731080820000|2024-11-08 15:47:00|4819.4|4813.4|4821.9|4815.9|4822|4816|4819.4|4813.4|12
1731080830000|2024-11-08 15:47:10|4822|4816|4820.9|4814.9|4823.8|4817.8|4820.9|4814.9|24
1731080840000|2024-11-08 15:47:20|4820.4|4814.4|4820.4|4814.4|4820.4|4814.4|4820.4|4814.4|3
1731080850000|2024-11-08 15:47:30|4820.3|4814.3|4816.4|4810.4|4820.3|4814.3|4814.8|4808.8|15
1731080860000|2024-11-08 15:47:40|4817.3|4811.3|4817.3|4811.3|4817.3|4811.3|4817.3|4811.3|10
1731080870000|2024-11-08 15:47:50|4816.9|4810.9|4816.8|4810.8|4817.3|4811.3|4816.8|4810.8|11
1731080880000|2024-11-08 15:48:00|4816|4810|4812.8|4806.8|4816|4810|4810.4|4804.4|67
1731080890000|2024-11-08 15:48:10|4812.3|4806.3|4811.4|4805.4|4812.8|4806.8|4811.4|4805.4|8
1731080900000|2024-11-08 15:48:20|4811.8|4805.8|4812.4|4806.4|4813.3|4807.3|4811.4|4805.4|12
1731080910000|2024-11-08 15:48:30|4812.8|4806.8|4812.9|4806.9|4812.9|4806.9|4812.4|4806.4|5
1731080920000|2024-11-08 15:48:40|4812.8|4806.8|4812.4|4806.4|4812.9|4806.9|4812.4|4806.4|0
1731080930000|2024-11-08 15:48:50|4812.9|4806.9|4813.8|4807.8|4814.8|4808.8|4812.8|4806.8|22
1731080940000|2024-11-08 15:49:00|4813.4|4807.4|4812.8|4806.8|4813.4|4807.4|4812|4806|25
1731080950000|2024-11-08 15:49:10|4812.4|4806.4|4812.4|4806.4|4812.4|4806.4|4812.4|4806.4|34
1731080960000|2024-11-08 15:49:20|4813|4807|4813|4807|4813|4807|4812.9|4806.9|9
1731080970000|2024-11-08 15:49:30|4812.8|4806.8|4812.5|4806.5|4812.8|4806.8|4811.1|4805.1|14
1731080980000|2024-11-08 15:49:40|4812.9|4806.9|4813|4807|4813|4807|4812.4|4806.4|8
1731080990000|2024-11-08 15:49:50|4813.2|4807.2|4814.4|4808.4|4815|4809|4813.2|4807.2|21
1731081000000|2024-11-08 15:50:00|4814|4808|4811.9|4805.9|4814|4808|4811.9|4805.9|7
1731081010000|2024-11-08 15:50:10|4811.8|4805.8|4811.4|4805.4|4811.8|4805.8|4811|4805|3
1731081020000|2024-11-08 15:50:20|||||||||7
1731081030000|2024-11-08 15:50:30|4811|4805|4810|4804|4811|4805|4808.4|4802.4|23
1731081040000|2024-11-08 15:50:40|4809.5|4803.5|4811.5|4805.5|4811.5|4805.5|4809.5|4803.5|181
1731081050000|2024-11-08 15:50:50|4812.4|4806.4|4812.8|4806.8|4814.3|4808.3|4812.3|4806.3|211
1731081060000|2024-11-08 15:51:00|4812.4|4806.4|4811.8|4805.8|4812.9|4806.9|4811.4|4805.4|119
1731081070000|2024-11-08 15:51:10|4811.4|4805.4|4814.4|4808.4|4814.4|4808.4|4811.4|4805.4|17
1731081080000|2024-11-08 15:51:20|4814.9|4808.9|4813.9|4807.9|4815.3|4809.3|4813.8|4807.8|23
1731081090000|2024-11-08 15:51:30|4814|4808|4814|4808|4814|4808|4814|4808|3
1731081100000|2024-11-08 15:51:40|4813.9|4807.9|4814.9|4808.9|4814.9|4808.9|4813.9|4807.9|6
1731081110000|2024-11-08 15:51:50|4814.8|4808.8|4816.9|4810.9|4817|4811|4814.8|4808.8|9
1731081120000|2024-11-08 15:52:00|4816.8|4810.8|4818.9|4812.9|4818.9|4812.9|4816.4|4810.4|20
1731081130000|2024-11-08 15:52:10|4818.8|4812.8|4818.4|4812.4|4818.8|4812.8|4818.4|4812.4|0
1731081140000|2024-11-08 15:52:20|4817.9|4811.9|4818.4|4812.4|4818.8|4812.8|4815.4|4809.4|10
1731081150000|2024-11-08 15:52:30|4818.8|4812.8|4817.4|4811.4|4818.8|4812.8|4817.4|4811.4|4
1731081160000|2024-11-08 15:52:40|4817.8|4811.8|4817.3|4811.3|4817.8|4811.8|4816.5|4810.5|13
1731081170000|2024-11-08 15:52:50|4816.8|4810.8|4816.8|4810.8|4816.8|4810.8|4816.8|4810.8|4
1731081180000|2024-11-08 15:53:00|4816.4|4810.4|4812.2|4806.2|4817.8|4811.8|4811.8|4805.8|42
1731081190000|2024-11-08 15:53:10|4811.6|4805.6|4812.1|4806.1|4813.6|4807.6|4810.7|4804.7|57
1731081200000|2024-11-08 15:53:20|4812.7|4806.7|4815.6|4809.6|4815.6|4809.6|4812.7|4806.7|19
1731081210000|2024-11-08 15:53:30|4814.6|4808.6|4814.7|4808.7|4815.2|4809.2|4814.2|4808.2|4
1731081220000|2024-11-08 15:53:40|4814.2|4808.2|4814.6|4808.6|4814.7|4808.7|4814.1|4808.1|3
1731081230000|2024-11-08 15:53:50|4814.7|4808.7|4815.6|4809.6|4815.6|4809.6|4814.7|4808.7|6
1731081240000|2024-11-08 15:54:00|||||||||1
1731081250000|2024-11-08 15:54:10|4815.2|4809.2|4815.7|4809.7|4816.1|4810.1|4813.2|4807.2|22
1731081260000|2024-11-08 15:54:20|4815.8|4809.8|4817.7|4811.7|4817.7|4811.7|4815.8|4809.8|14
1731081270000|2024-11-08 15:54:30|4817.6|4811.6|4817.7|4811.7|4817.7|4811.7|4817.1|4811.1|27
1731081280000|2024-11-08 15:54:40|4818.6|4812.6|4818.8|4812.8|4820.4|4814.4|4818.2|4812.2|14
1731081290000|2024-11-08 15:54:50|4818.6|4812.6|4818.2|4812.2|4818.6|4812.6|4817.7|4811.7|10
1731081300000|2024-11-08 15:55:00|4817.7|4811.7|4817.8|4811.8|4818.8|4812.8|4817.7|4811.7|2
1731081310000|2024-11-08 15:55:10|4816.6|4810.6|4817.8|4811.8|4817.8|4811.8|4816.2|4810.2|8
1731081320000|2024-11-08 15:55:20|4818.3|4812.3|4818.3|4812.3|4820.2|4814.2|4817.2|4811.2|15
1731081330000|2024-11-08 15:55:30|4818.4|4812.4|4821.4|4815.4|4821.4|4815.4|4818.4|4812.4|1
1731081340000|2024-11-08 15:55:40|4820.9|4814.9|4822|4816|4822|4816|4820.9|4814.9|54
1731081350000|2024-11-08 15:55:50|4821.9|4815.9|4821.9|4815.9|4821.9|4815.9|4821.9|4815.9|1
1731081360000|2024-11-08 15:56:00|4822|4816|4825.4|4819.4|4826.4|4820.4|4822|4816|17
1731081370000|2024-11-08 15:56:10|4825|4819|4824.4|4818.4|4825.4|4819.4|4823.8|4817.8|13
1731081380000|2024-11-08 15:56:20|4823.8|4817.8|4823.4|4817.4|4823.8|4817.8|4822.5|4816.5|3
1731081390000|2024-11-08 15:56:30|4823.8|4817.8|4821.8|4815.8|4824.4|4818.4|4821.8|4815.8|8
1731081400000|2024-11-08 15:56:40|4822.3|4816.3|4822.3|4816.3|4822.9|4816.9|4821.8|4815.8|15
1731081410000|2024-11-08 15:56:50|4822.4|4816.4|4824.3|4818.3|4824.3|4818.3|4822.4|4816.4|9
1731081420000|2024-11-08 15:57:00|4823.4|4817.4|4826.4|4820.4|4826.4|4820.4|4823.4|4817.4|2
1731081430000|2024-11-08 15:57:10|4825.8|4819.8|4828.4|4822.4|4828.4|4822.4|4825.8|4819.8|14
1731081440000|2024-11-08 15:57:20|4828.8|4822.8|4826|4820|4828.8|4822.8|4826|4820|3
1731081450000|2024-11-08 15:57:30|4826.8|4820.8|4825|4819|4827|4821|4825|4819|12
1731081460000|2024-11-08 15:57:40|4825.4|4819.4|4824.8|4818.8|4826.4|4820.4|4824.8|4818.8|11
1731081470000|2024-11-08 15:57:50|4825.4|4819.4|4826.8|4820.8|4826.9|4820.9|4824.9|4818.9|7
1731081480000|2024-11-08 15:58:00|4826.4|4820.4|4827.9|4821.9|4827.9|4821.9|4826.4|4820.4|7
1731081490000|2024-11-08 15:58:10|4827.8|4821.8|4826.4|4820.4|4827.8|4821.8|4826.4|4820.4|12
1731081500000|2024-11-08 15:58:20|4826.9|4820.9|4827.9|4821.9|4828.8|4822.8|4826.9|4820.9|5
1731081510000|2024-11-08 15:58:30|4828.3|4822.3|4826.4|4820.4|4828.3|4822.3|4825.3|4819.3|7
1731081520000|2024-11-08 15:58:40|4827.3|4821.3|4827.4|4821.4|4827.5|4821.5|4827.3|4821.3|2
1731081530000|2024-11-08 15:58:50|4827.5|4821.5|4828.8|4822.8|4828.8|4822.8|4827.4|4821.4|0
1731081540000|2024-11-08 15:59:00|||||||||3
1731081550000|2024-11-08 15:59:10|4828.4|4822.4|4828|4822|4828.4|4822.4|4828|4822|1
1731081560000|2024-11-08 15:59:20|4828.4|4822.4|4826.8|4820.8|4828.4|4822.4|4826.4|4820.4|22
1731081570000|2024-11-08 15:59:30|4826.4|4820.4|4827.3|4821.3|4827.8|4821.8|4826.4|4820.4|4
1731081580000|2024-11-08 15:59:40|4826.8|4820.8|4823.4|4817.4|4826.8|4820.8|4822.3|4816.3|17
1731081590000|2024-11-08 15:59:50|4823.3|4817.3|4825.4|4819.4|4825.4|4819.4|4823.3|4817.3|5
1731081600000|2024-11-08 16:00:00|4824.8|4818.8|4826.9|4820.9|4826.9|4820.9|4824.3|4818.3|16
1731081610000|2024-11-08 16:00:10|4827.4|4821.4|4826.8|4820.8|4827.8|4821.8|4825.4|4819.4|10
1731081620000|2024-11-08 16:00:20|4825.8|4819.8|4825.8|4819.8|4825.8|4819.8|4824.8|4818.8|12
1731081630000|2024-11-08 16:00:30|4824.9|4818.9|4825.3|4819.3|4825.4|4819.4|4823.8|4817.8|11
1731081640000|2024-11-08 16:00:40|4824.8|4818.8|4825.8|4819.8|4825.8|4819.8|4824.3|4818.3|6
1731081650000|2024-11-08 16:00:50|4825.4|4819.4|4828.4|4822.4|4828.4|4822.4|4825.4|4819.4|16
1731081660000|2024-11-08 16:01:00|4827.8|4821.8|4829.8|4823.8|4829.8|4823.8|4827.8|4821.8|17
1731081670000|2024-11-08 16:01:10|4829.7|4823.7|4827.3|4821.3|4829.8|4823.8|4827.3|4821.3|19
1731081680000|2024-11-08 16:01:20|4827.8|4821.8|4829.9|4823.9|4830.4|4824.4|4827.8|4821.8|18
1731081690000|2024-11-08 16:01:30|4829.8|4823.8|4828.4|4822.4|4829.8|4823.8|4828.3|4822.3|4
1731081700000|2024-11-08 16:01:40|||||||||2
1731081710000|2024-11-08 16:01:50|4826.8|4820.8|4828.9|4822.9|4829.3|4823.3|4826.8|4820.8|10
1731081720000|2024-11-08 16:02:00|4829|4823|4827.8|4821.8|4829.8|4823.8|4827.8|4821.8|8
1731081730000|2024-11-08 16:02:10|||||||||1
1731081740000|2024-11-08 16:02:20|||||||||2
1731081750000|2024-11-08 16:02:30|4827.6|4821.6|4826.8|4820.8|4827.6|4821.6|4825.3|4819.3|24
1731081760000|2024-11-08 16:02:40|4826.4|4820.4|4826.3|4820.3|4826.4|4820.4|4825.3|4819.3|9
1731081770000|2024-11-08 16:02:50|4825.8|4819.8|4824.8|4818.8|4825.8|4819.8|4824.8|4818.8|7
1731081780000|2024-11-08 16:03:00|4824.9|4818.9|4824.8|4818.8|4825.3|4819.3|4824.8|4818.8|2
1731081790000|2024-11-08 16:03:10|4823.3|4817.3|4823.8|4817.8|4823.8|4817.8|4821.8|4815.8|19
1731081800000|2024-11-08 16:03:20|4823.2|4817.2|4821.2|4815.2|4823.2|4817.2|4820.6|4814.6|11
1731081810000|2024-11-08 16:03:30|4820.7|4814.7|4820.6|4814.6|4820.7|4814.7|4820.6|4814.6|2
1731081820000|2024-11-08 16:03:40|4821.1|4815.1|4821.7|4815.7|4822.1|4816.1|4821.1|4815.1|29
1731081830000|2024-11-08 16:03:50|4821.8|4815.8|4819.7|4813.7|4821.8|4815.8|4819.7|4813.7|3
1731081840000|2024-11-08 16:04:00|4819.6|4813.6|4819.6|4813.6|4819.6|4813.6|4818.1|4812.1|22
1731081850000|2024-11-08 16:04:10|4817.2|4811.2|4817.6|4811.6|4817.6|4811.6|4817.2|4811.2|44
1731081860000|2024-11-08 16:04:20|4817.7|4811.7|4820.2|4814.2|4820.2|4814.2|4817.6|4811.6|8
1731081870000|2024-11-08 16:04:30|4820.3|4814.3|4820.8|4814.8|4820.8|4814.8|4819.6|4813.6|5
1731081880000|2024-11-08 16:04:40|4821.2|4815.2|4827.3|4821.3|4827.8|4821.8|4821.2|4815.2|64
1731081890000|2024-11-08 16:04:50|4826.9|4820.9|4826.8|4820.8|4827.2|4821.2|4825.8|4819.8|98
1731081900000|2024-11-08 16:05:00|4827.2|4821.2|4827.8|4821.8|4828.2|4822.2|4826.8|4820.8|10
1731081910000|2024-11-08 16:05:10|4827.6|4821.6|4827.2|4821.2|4827.6|4821.6|4826.8|4820.8|1
1731081920000|2024-11-08 16:05:20|4826.8|4820.8|4826.8|4820.8|4827.1|4821.1|4824.8|4818.8|11
1731081930000|2024-11-08 16:05:30|4827.2|4821.2|4828.1|4822.1|4829.2|4823.2|4827.2|4821.2|8
1731081940000|2024-11-08 16:05:40|4827.6|4821.6|4828.1|4822.1|4828.2|4822.2|4826.8|4820.8|7
1731081950000|2024-11-08 16:05:50|4828.2|4822.2|4829.2|4823.2|4829.6|4823.6|4828.1|4822.1|8
1731081960000|2024-11-08 16:06:00|4829.6|4823.6|4828.6|4822.6|4829.6|4823.6|4828.2|4822.2|1
1731081970000|2024-11-08 16:06:10|4828.2|4822.2|4827.1|4821.1|4828.6|4822.6|4826.6|4820.6|16
1731081980000|2024-11-08 16:06:20|4827.2|4821.2|4829.7|4823.7|4830.1|4824.1|4827.2|4821.2|14
1731081990000|2024-11-08 16:06:30|4829.6|4823.6|4829.7|4823.7|4829.7|4823.7|4828.7|4822.7|4
1731082000000|2024-11-08 16:06:40|4830.2|4824.2|4828.7|4822.7|4830.2|4824.2|4828.7|4822.7|4
1731082010000|2024-11-08 16:06:50|4829.1|4823.1|4830.1|4824.1|4830.1|4824.1|4828.7|4822.7|7
1731082020000|2024-11-08 16:07:00|4830|4824|4828.7|4822.7|4830|4824|4828.7|4822.7|2
1731082030000|2024-11-08 16:07:10|4828.8|4822.8|4828.7|4822.7|4829.2|4823.2|4828.7|4822.7|3
1731082040000|2024-11-08 16:07:20|4828.8|4822.8|4829.2|4823.2|4829.2|4823.2|4828.8|4822.8|0
1731082050000|2024-11-08 16:07:30|4829.1|4823.1|4829.6|4823.6|4829.6|4823.6|4827.1|4821.1|14
1731082060000|2024-11-08 16:07:40|4829.1|4823.1|4830.1|4824.1|4830.1|4824.1|4828.6|4822.6|13
1731082070000|2024-11-08 16:07:50|4829.6|4823.6|4829.6|4823.6|4830.1|4824.1|4829.6|4823.6|1
1731082080000|2024-11-08 16:08:00|4829.2|4823.2|4830.1|4824.1|4830.1|4824.1|4826.6|4820.6|11
1731082090000|2024-11-08 16:08:10|4830|4824|4829.1|4823.1|4830.6|4824.6|4829|4823|17
1731082100000|2024-11-08 16:08:20|4829.2|4823.2|4829.1|4823.1|4829.6|4823.6|4829.1|4823.1|1
1731082110000|2024-11-08 16:08:30|4829.6|4823.6|4830.1|4824.1|4830.1|4824.1|4829.1|4823.1|11
1731082120000|2024-11-08 16:08:40|4830|4824|4830.2|4824.2|4830.2|4824.2|4829.6|4823.6|2
1731082130000|2024-11-08 16:08:50|4830.1|4824.1|4829.8|4823.8|4830.2|4824.2|4829.8|4823.8|3
1731082140000|2024-11-08 16:09:00|4829.7|4823.7|4830.2|4824.2|4830.6|4824.6|4829.2|4823.2|3
1731082150000|2024-11-08 16:09:10|4829.8|4823.8|4830.2|4824.2|4830.6|4824.6|4829.8|4823.8|0
1731082160000|2024-11-08 16:09:20|4830.6|4824.6|4831.6|4825.6|4831.6|4825.6|4829.6|4823.6|11
1731082170000|2024-11-08 16:09:30|4829.8|4823.8|4830.2|4824.2|4830.6|4824.6|4829.7|4823.7|6
1731082180000|2024-11-08 16:09:40|4830.1|4824.1|4830.6|4824.6|4830.8|4824.8|4830.1|4824.1|4
1731082190000|2024-11-08 16:09:50|4830.7|4824.7|4830.7|4824.7|4830.8|4824.8|4830.7|4824.7|5
1731082200000|2024-11-08 16:10:00|4830.8|4824.8|4836.9|4830.9|4836.9|4830.9|4830.7|4824.7|18
1731082210000|2024-11-08 16:10:10|4837|4831|4838.4|4832.4|4839.4|4833.4|4837|4831|41
1731082220000|2024-11-08 16:10:20|4838.3|4832.3|4836.8|4830.8|4838.3|4832.3|4836.4|4830.4|17
1731082230000|2024-11-08 16:10:30|4836.4|4830.4|4837.8|4831.8|4837.8|4831.8|4836.3|4830.3|10
1731082240000|2024-11-08 16:10:40|4838|4832|4838.4|4832.4|4838.8|4832.8|4838|4832|4
1731082250000|2024-11-08 16:10:50|4838.8|4832.8|4837.8|4831.8|4838.8|4832.8|4837.8|4831.8|2
1731082260000|2024-11-08 16:11:00|4836.8|4830.8|4835.8|4829.8|4836.8|4830.8|4835.8|4829.8|21
1731082270000|2024-11-08 16:11:10|4834.4|4828.4|4833.8|4827.8|4834.4|4828.4|4833.8|4827.8|4
1731082280000|2024-11-08 16:11:20|4834.4|4828.4|4834|4828|4834.4|4828.4|4831.8|4825.8|34
1731082290000|2024-11-08 16:11:30|4833.9|4827.9|4832|4826|4833.9|4827.9|4831.8|4825.8|5
1731082300000|2024-11-08 16:11:40|4832.4|4826.4|4832|4826|4832.4|4826.4|4832|4826|4
1731082310000|2024-11-08 16:11:50|4831.8|4825.8|4831.4|4825.4|4832.4|4826.4|4830.4|4824.4|7
1731082320000|2024-11-08 16:12:00|4831.8|4825.8|4831.9|4825.9|4832.4|4826.4|4831.4|4825.4|4
1731082330000|2024-11-08 16:12:10|4832.3|4826.3|4830.4|4824.4|4832.4|4826.4|4830.4|4824.4|4
1731082340000|2024-11-08 16:12:20|4830.8|4824.8|4830.8|4824.8|4831.8|4825.8|4830.4|4824.4|7
1731082350000|2024-11-08 16:12:30|4831.8|4825.8|4831.8|4825.8|4831.8|4825.8|4831.8|4825.8|10
1731082360000|2024-11-08 16:12:40|4832|4826|4831.9|4825.9|4832|4826|4831.8|4825.8|6
1731082370000|2024-11-08 16:12:50|4831.8|4825.8|4831.4|4825.4|4832.4|4826.4|4830.4|4824.4|6
1731082380000|2024-11-08 16:13:00|4831.3|4825.3|4831.4|4825.4|4831.4|4825.4|4830.8|4824.8|3
1731082390000|2024-11-08 16:13:10|4831.5|4825.5|4831.8|4825.8|4831.9|4825.9|4829.8|4823.8|36
1731082400000|2024-11-08 16:13:20|4830.9|4824.9|4831.8|4825.8|4831.8|4825.8|4830.9|4824.9|1
1731082410000|2024-11-08 16:13:30|4831|4825|4831.9|4825.9|4831.9|4825.9|4831|4825|3
1731082420000|2024-11-08 16:13:40|4831.4|4825.4|4833.9|4827.9|4834.4|4828.4|4831.4|4825.4|16
1731082430000|2024-11-08 16:13:50|4833.8|4827.8|4834.4|4828.4|4834.8|4828.8|4833.8|4827.8|2
1731082440000|2024-11-08 16:14:00|4834|4828|4834.9|4828.9|4834.9|4828.9|4834|4828|2
1731082450000|2024-11-08 16:14:10|4834.8|4828.8|4834.4|4828.4|4834.8|4828.8|4834.4|4828.4|2
1731082460000|2024-11-08 16:14:20|4834|4828|4833.8|4827.8|4834|4828|4833.8|4827.8|8
1731082470000|2024-11-08 16:14:30|||||||||4
1731082480000|2024-11-08 16:14:40|4833.4|4827.4|4833.8|4827.8|4834.8|4828.8|4832.4|4826.4|14
1731082490000|2024-11-08 16:14:50|4834|4828|4833.8|4827.8|4834.4|4828.4|4833.8|4827.8|9
1731082500000|2024-11-08 16:15:00|4832.8|4826.8|4833.4|4827.4|4833.4|4827.4|4831.8|4825.8|11
1731082510000|2024-11-08 16:15:10|4832.8|4826.8|4830.8|4824.8|4832.8|4826.8|4829.8|4823.8|12
1731082520000|2024-11-08 16:15:20|4831.8|4825.8|4832.8|4826.8|4832.8|4826.8|4831.8|4825.8|2
1731082530000|2024-11-08 16:15:30|4833.2|4827.2|4831.8|4825.8|4833.8|4827.8|4831.4|4825.4|13
1731082540000|2024-11-08 16:15:40|4832|4826|4832.8|4826.8|4833.3|4827.3|4832|4826|15
1731082550000|2024-11-08 16:15:50|4832.4|4826.4|4833.8|4827.8|4833.8|4827.8|4831.8|4825.8|12
1731082560000|2024-11-08 16:16:00|4833.9|4827.9|4838.9|4832.9|4838.9|4832.9|4833.9|4827.9|16
1731082570000|2024-11-08 16:16:10|4839|4833|4838.4|4832.4|4839.4|4833.4|4837.4|4831.4|22
1731082580000|2024-11-08 16:16:20|4838.8|4832.8|4838.9|4832.9|4839|4833|4838.8|4832.8|4
1731082590000|2024-11-08 16:16:30|4839|4833|4838.8|4832.8|4839.9|4833.9|4838.8|4832.8|10
1731082600000|2024-11-08 16:16:40|4839.4|4833.4|4835.8|4829.8|4839.4|4833.4|4835.8|4829.8|30
1731082610000|2024-11-08 16:16:50|4836|4830|4839.3|4833.3|4839.8|4833.8|4836|4830|20
1731082620000|2024-11-08 16:17:00|4838.8|4832.8|4838.4|4832.4|4839.4|4833.4|4837.8|4831.8|21
1731082630000|2024-11-08 16:17:10|4838.9|4832.9|4837.8|4831.8|4839.4|4833.4|4836.4|4830.4|23
1731082640000|2024-11-08 16:17:20|4837.9|4831.9|4835.8|4829.8|4838|4832|4835.4|4829.4|16
1731082650000|2024-11-08 16:17:30|4835.4|4829.4|4836.8|4830.8|4836.8|4830.8|4835.4|4829.4|2
1731082660000|2024-11-08 16:17:40|4836.9|4830.9|4836.8|4830.8|4836.9|4830.9|4836.8|4830.8|6
1731082670000|2024-11-08 16:17:50|4836.9|4830.9|4836.4|4830.4|4836.9|4830.9|4834.4|4828.4|20
1731082680000|2024-11-08 16:18:00|4836.5|4830.5|4836.4|4830.4|4837.4|4831.4|4836.4|4830.4|12
1731082690000|2024-11-08 16:18:10|4839.8|4833.8|4834.5|4828.5|4840.9|4834.9|4834.4|4828.4|29
1731082700000|2024-11-08 16:18:20|4834.9|4828.9|4834.5|4828.5|4836|4830|4834.4|4828.4|14
1731082710000|2024-11-08 16:18:30|4833.5|4827.5|4834.5|4828.5|4834.5|4828.5|4833|4827|9
1731082720000|2024-11-08 16:18:40|4834|4828|4838.6|4832.6|4838.6|4832.6|4833.4|4827.4|64
1731082730000|2024-11-08 16:18:50|4838.8|4832.8|4839.8|4833.8|4840.2|4834.2|4838.8|4832.8|25
1731082740000|2024-11-08 16:19:00|4839.2|4833.2|4839.8|4833.8|4839.8|4833.8|4838.2|4832.2|20
1731082750000|2024-11-08 16:19:10|4839.7|4833.7|4839.8|4833.8|4839.8|4833.8|4837.9|4831.9|16
1731082760000|2024-11-08 16:19:20|4839.6|4833.6|4837.7|4831.7|4839.6|4833.6|4837.7|4831.7|17
1731082770000|2024-11-08 16:19:30|4837.8|4831.8|4839.3|4833.3|4839.3|4833.3|4837.7|4831.7|28
1731082780000|2024-11-08 16:19:40|4839.8|4833.8|4842.4|4836.4|4843.8|4837.8|4839.8|4833.8|29
1731082790000|2024-11-08 16:19:50|4841.9|4835.9|4840.4|4834.4|4841.9|4835.9|4840.4|4834.4|16
1731082800000|2024-11-08 16:20:00|4840.8|4834.8|4839.3|4833.3|4841.2|4835.2|4838.8|4832.8|25
1731082810000|2024-11-08 16:20:10|4839.2|4833.2|4839.9|4833.9|4839.9|4833.9|4839.2|4833.2|11
1731082820000|2024-11-08 16:20:20|4839.8|4833.8|4837.9|4831.9|4839.9|4833.9|4837.4|4831.4|14
1731082830000|2024-11-08 16:20:30|4837.8|4831.8|4837.3|4831.3|4837.8|4831.8|4836.9|4830.9|9
1731082840000|2024-11-08 16:20:40|4837.2|4831.2|4836.4|4830.4|4837.2|4831.2|4835.4|4829.4|13
1731082850000|2024-11-08 16:20:50|4837.4|4831.4|4839.4|4833.4|4839.8|4833.8|4837.4|4831.4|9
1731082860000|2024-11-08 16:21:00|4839.8|4833.8|4840.4|4834.4|4840.4|4834.4|4839.4|4833.4|7
1731082870000|2024-11-08 16:21:10|4839.4|4833.4|4838.8|4832.8|4839.4|4833.4|4838.8|4832.8|16
1731082880000|2024-11-08 16:21:20|4839.3|4833.3|4840.4|4834.4|4840.4|4834.4|4838.9|4832.9|12
1731082890000|2024-11-08 16:21:30|4840.6|4834.6|4843.4|4837.4|4843.4|4837.4|4840.5|4834.5|28
1731082900000|2024-11-08 16:21:40|4843.3|4837.3|4840.4|4834.4|4843.3|4837.3|4840.4|4834.4|9
1731082910000|2024-11-08 16:21:50|4840.5|4834.5|4842.8|4836.8|4842.8|4836.8|4840.5|4834.5|10
1731082920000|2024-11-08 16:22:00|4841.9|4835.9|4841.3|4835.3|4841.9|4835.9|4841.3|4835.3|24
1731082930000|2024-11-08 16:22:10|4840.8|4834.8|4838.8|4832.8|4841.8|4835.8|4838.8|4832.8|16
1731082940000|2024-11-08 16:22:20|4838.7|4832.7|4839.9|4833.9|4840.3|4834.3|4838.7|4832.7|11
1731082950000|2024-11-08 16:22:30|4839.8|4833.8|4838.9|4832.9|4839.8|4833.8|4838.8|4832.8|10
1731082960000|2024-11-08 16:22:40|4838.8|4832.8|4838.9|4832.9|4838.9|4832.9|4838.8|4832.8|6
1731082970000|2024-11-08 16:22:50|4838.8|4832.8|4838.4|4832.4|4838.8|4832.8|4838.2|4832.2|10
1731082980000|2024-11-08 16:23:00|4838.8|4832.8|4837.8|4831.8|4838.8|4832.8|4836.9|4830.9|2
1731082990000|2024-11-08 16:23:10|4837.4|4831.4|4837.8|4831.8|4837.8|4831.8|4836.4|4830.4|10
1731083000000|2024-11-08 16:23:20|4837.4|4831.4|4837.3|4831.3|4837.4|4831.4|4836.3|4830.3|9
1731083010000|2024-11-08 16:23:30|4837.4|4831.4|4837.4|4831.4|4837.4|4831.4|4837.4|4831.4|3
1731083020000|2024-11-08 16:23:40|4837.2|4831.2|4839.4|4833.4|4839.4|4833.4|4836.4|4830.4|14
1731083030000|2024-11-08 16:23:50|4839.6|4833.6|4840.4|4834.4|4840.4|4834.4|4839.6|4833.6|2
1731083040000|2024-11-08 16:24:00|4840.8|4834.8|4840.4|4834.4|4841.3|4835.3|4839.8|4833.8|18
1731083050000|2024-11-08 16:24:10|4840.8|4834.8|4842.9|4836.9|4842.9|4836.9|4840.8|4834.8|14
1731083060000|2024-11-08 16:24:20|4842.3|4836.3|4841.4|4835.4|4842.3|4836.3|4841.4|4835.4|1
1731083070000|2024-11-08 16:24:30|4841.8|4835.8|4839.9|4833.9|4841.8|4835.8|4839.9|4833.9|14
1731083080000|2024-11-08 16:24:40|4838.8|4832.8|4837.3|4831.3|4838.8|4832.8|4837.3|4831.3|6
1731083090000|2024-11-08 16:24:50|4837.2|4831.2|4839.4|4833.4|4839.4|4833.4|4837.2|4831.2|22
1731083100000|2024-11-08 16:25:00|4839.3|4833.3|4837.3|4831.3|4839.8|4833.8|4837.3|4831.3|12
1731083110000|2024-11-08 16:25:10|4837.4|4831.4|4840.3|4834.3|4840.3|4834.3|4837.3|4831.3|9
1731083120000|2024-11-08 16:25:20|4840.2|4834.2|4837.2|4831.2|4840.2|4834.2|4837.2|4831.2|3
1731083130000|2024-11-08 16:25:30|4836.4|4830.4|4834.3|4828.3|4836.4|4830.4|4834.3|4828.3|30
1731083140000|2024-11-08 16:25:40|4834.2|4828.2|4832.8|4826.8|4834.4|4828.4|4832.8|4826.8|19
1731083150000|2024-11-08 16:25:50|4832.7|4826.7|4833.3|4827.3|4833.3|4827.3|4831.8|4825.8|8
1731083160000|2024-11-08 16:26:00|4833.4|4827.4|4832.4|4826.4|4833.4|4827.4|4832.3|4826.3|9
1731083170000|2024-11-08 16:26:10|4832.8|4826.8|4832.4|4826.4|4832.8|4826.8|4831.4|4825.4|7
1731083180000|2024-11-08 16:26:20|4832.8|4826.8|4833.2|4827.2|4833.4|4827.4|4832.3|4826.3|14
1731083190000|2024-11-08 16:26:30|4833.3|4827.3|4832.4|4826.4|4833.4|4827.4|4832.4|4826.4|6
1731083200000|2024-11-08 16:26:40|4832.3|4826.3|4832.4|4826.4|4832.4|4826.4|4832.3|4826.3|5
1731083210000|2024-11-08 16:26:50|4832.3|4826.3|4828.8|4822.8|4832.3|4826.3|4828.8|4822.8|6
1731083220000|2024-11-08 16:27:00|4828.2|4822.2|4827.4|4821.4|4828.2|4822.2|4826.8|4820.8|32
1731083230000|2024-11-08 16:27:10|4828.2|4822.2|4828.2|4822.2|4828.2|4822.2|4828.2|4822.2|19
1731083240000|2024-11-08 16:27:20|4827.4|4821.4|4827.7|4821.7|4828.2|4822.2|4825.8|4819.8|16
1731083250000|2024-11-08 16:27:30|4827.6|4821.6|4823.8|4817.8|4827.6|4821.6|4823.8|4817.8|7
1731083260000|2024-11-08 16:27:40|4824.2|4818.2|4825.3|4819.3|4826.8|4820.8|4824.2|4818.2|28
1731083270000|2024-11-08 16:27:50|4825.4|4819.4|4823.7|4817.7|4825.4|4819.4|4823.7|4817.7|9
1731083280000|2024-11-08 16:28:00|4823.8|4817.8|4823.7|4817.7|4823.8|4817.8|4820.8|4814.8|28
1731083290000|2024-11-08 16:28:10|4821.8|4815.8|4821.2|4815.2|4822.2|4816.2|4821.2|4815.2|18
1731083300000|2024-11-08 16:28:20|4820.3|4814.3|4820.2|4814.2|4821.2|4815.2|4819.2|4813.2|17
1731083310000|2024-11-08 16:28:30|4819.8|4813.8|4822.7|4816.7|4822.7|4816.7|4819.8|4813.8|6
1731083320000|2024-11-08 16:28:40|4822.8|4816.8|4821.8|4815.8|4822.8|4816.8|4821.8|4815.8|16
1731083330000|2024-11-08 16:28:50|4822.2|4816.2|4823.2|4817.2|4823.2|4817.2|4821.8|4815.8|5
1731083340000|2024-11-08 16:29:00|4823.3|4817.3|4823.8|4817.8|4824.2|4818.2|4823.2|4817.2|9
1731083350000|2024-11-08 16:29:10|4823.7|4817.7|4823.4|4817.4|4824.2|4818.2|4823.4|4817.4|17
1731083360000|2024-11-08 16:29:20|4823.8|4817.8|4823.8|4817.8|4824.2|4818.2|4823.3|4817.3|17
1731083370000|2024-11-08 16:29:30|4823.4|4817.4|4822.4|4816.4|4823.4|4817.4|4822.4|4816.4|3
1731083380000|2024-11-08 16:29:40|4823.2|4817.2|4822.2|4816.2|4823.8|4817.8|4822.2|4816.2|19
1731083390000|2024-11-08 16:29:50|4821.3|4815.3|4819.6|4813.6|4821.3|4815.3|4819.4|4813.4|63
1731083400000|2024-11-08 16:30:00|4820.1|4814.1|4821.2|4815.2|4822|4816|4820.1|4814.1|11
1731083410000|2024-11-08 16:30:10|4821.8|4815.8|4822.1|4816.1|4823.1|4817.1|4821.8|4815.8|23
1731083420000|2024-11-08 16:30:20|4822|4816|4820.1|4814.1|4822.2|4816.2|4820.1|4814.1|7
1731083430000|2024-11-08 16:30:30|4820.2|4814.2|4818.6|4812.6|4820.2|4814.2|4818.6|4812.6|33
1731083440000|2024-11-08 16:30:40|4817.7|4811.7|4814.1|4808.1|4818.1|4812.1|4814|4808|141
1731083450000|2024-11-08 16:30:50|4814.5|4808.5|4816|4810|4816.5|4810.5|4814.5|4808.5|8
1731083460000|2024-11-08 16:31:00|4816.1|4810.1|4818.6|4812.6|4818.6|4812.6|4816.1|4810.1|14
1731083470000|2024-11-08 16:31:10|4819.1|4813.1|4819.1|4813.1|4819.1|4813.1|4818.6|4812.6|9
1731083480000|2024-11-08 16:31:20|4819.2|4813.2|4820.2|4814.2|4821.1|4815.1|4819.2|4813.2|3
1731083490000|2024-11-08 16:31:30|4819.6|4813.6|4820.1|4814.1|4820.5|4814.5|4819.6|4813.6|5
1731083500000|2024-11-08 16:31:40|4819.6|4813.6|4820.6|4814.6|4820.6|4814.6|4817.6|4811.6|29
1731083510000|2024-11-08 16:31:50|||||||||3
1731083520000|2024-11-08 16:32:00|4821|4815|4820.6|4814.6|4821|4815|4820.6|4814.6|0
1731083530000|2024-11-08 16:32:10|4820|4814|4817.5|4811.5|4820|4814|4817.5|4811.5|8
1731083540000|2024-11-08 16:32:20|4818|4812|4817.6|4811.6|4818|4812|4817|4811|18
1731083550000|2024-11-08 16:32:30|4817.5|4811.5|4819|4813|4819|4813|4817.5|4811.5|11
1731083560000|2024-11-08 16:32:40|4820.5|4814.5|4820.4|4814.4|4822.1|4816.1|4820.4|4814.4|6
1731083570000|2024-11-08 16:32:50|4820|4814|4820.1|4814.1|4820.1|4814.1|4820|4814|16
1731083580000|2024-11-08 16:33:00|4820|4814|4820.1|4814.1|4820.2|4814.2|4820|4814|7
1731083590000|2024-11-08 16:33:10|4821|4815|4821|4815|4821|4815|4821|4815|2
1731083600000|2024-11-08 16:33:20|4821.2|4815.2|4823.1|4817.1|4823.1|4817.1|4821.2|4815.2|12
1731083610000|2024-11-08 16:33:30|4823.6|4817.6|4823.6|4817.6|4824|4818|4821.6|4815.6|45
1731083620000|2024-11-08 16:33:40|4823.2|4817.2|4824.1|4818.1|4827|4821|4823.2|4817.2|75
1731083630000|2024-11-08 16:33:50|4824.6|4818.6|4824|4818|4824.6|4818.6|4824|4818|11
1731083640000|2024-11-08 16:34:00|4824.1|4818.1|4827.1|4821.1|4827.5|4821.5|4824.1|4818.1|13
1731083650000|2024-11-08 16:34:10|4826.6|4820.6|4827.1|4821.1|4827.6|4821.6|4826.6|4820.6|14
1731083660000|2024-11-08 16:34:20|4826.7|4820.7|4828.6|4822.6|4828.6|4822.6|4826|4820|11
1731083670000|2024-11-08 16:34:30|4828.5|4822.5|4828.6|4822.6|4828.6|4822.6|4827.2|4821.2|18
1731083680000|2024-11-08 16:34:40|4829.6|4823.6|4829.6|4823.6|4829.6|4823.6|4829.6|4823.6|3
1731083690000|2024-11-08 16:34:50|4829.1|4823.1|4829.1|4823.1|4829.5|4823.5|4829|4823|6
1731083700000|2024-11-08 16:35:00|4829.5|4823.5|4829|4823|4829.6|4823.6|4827.6|4821.6|16
1731083710000|2024-11-08 16:35:10|4829.5|4823.5|4828.6|4822.6|4829.5|4823.5|4827.5|4821.5|10
1731083720000|2024-11-08 16:35:20|4829|4823|4828.2|4822.2|4829|4823|4828|4822|6
1731083730000|2024-11-08 16:35:30|4828.6|4822.6|4828.6|4822.6|4829.6|4823.6|4828|4822|17
1731083740000|2024-11-08 16:35:40|4828.5|4822.5|4828.5|4822.5|4828.6|4822.6|4828.5|4822.5|1
1731083750000|2024-11-08 16:35:50|4828|4822|4828.6|4822.6|4828.6|4822.6|4826.6|4820.6|12
1731083760000|2024-11-08 16:36:00|4829|4823|4830.6|4824.6|4830.6|4824.6|4829|4823|12
1731083770000|2024-11-08 16:36:10|4830.5|4824.5|4830.6|4824.6|4830.6|4824.6|4829.2|4823.2|6
1731083780000|2024-11-08 16:36:20|4830.2|4824.2|4832.7|4826.7|4833|4827|4830.2|4824.2|15
1731083790000|2024-11-08 16:36:30|4832.6|4826.6|4831.2|4825.2|4832.7|4826.7|4831.1|4825.1|2
1731083800000|2024-11-08 16:36:40|4831.6|4825.6|4831|4825|4831.7|4825.7|4831|4825|22
1731083810000|2024-11-08 16:36:50|4830.1|4824.1|4829.1|4823.1|4830.5|4824.5|4829|4823|11
1731083820000|2024-11-08 16:37:00|4829|4823|4828|4822|4829|4823|4826|4820|19
1731083830000|2024-11-08 16:37:10|4828.1|4822.1|4829|4823|4829|4823|4828.1|4822.1|3
1731083840000|2024-11-08 16:37:20|4829.6|4823.6|4828|4822|4830.1|4824.1|4828|4822|9
1731083850000|2024-11-08 16:37:30|4828.6|4822.6|4828|4822|4830|4824|4828|4822|2
1731083860000|2024-11-08 16:37:40|4827|4821|4827|4821|4827|4821|4827|4821|5
1731083870000|2024-11-08 16:37:50|4825.6|4819.6|4825.5|4819.5|4825.6|4819.6|4824.6|4818.6|4
1731083880000|2024-11-08 16:38:00|4825.4|4819.4|4825.5|4819.5|4825.6|4819.6|4823|4817|32
1731083890000|2024-11-08 16:38:10|4825|4819|4823.6|4817.6|4825.5|4819.5|4823.6|4817.6|9
1731083900000|2024-11-08 16:38:20|4823.5|4817.5|4825.5|4819.5|4825.6|4819.6|4823.5|4817.5|9
1731083910000|2024-11-08 16:38:30|4825.1|4819.1|4824.6|4818.6|4825.1|4819.1|4824|4818|0
1731083920000|2024-11-08 16:38:40|4825|4819|4824|4818|4825|4819|4824|4818|9
1731083930000|2024-11-08 16:38:50|4823|4817|4823.1|4817.1|4823.1|4817.1|4823|4817|6
1731083940000|2024-11-08 16:39:00|4823|4817|4825|4819|4825.6|4819.6|4823|4817|4
1731083950000|2024-11-08 16:39:10|4824.4|4818.4|4824.5|4818.5|4824.6|4818.6|4824|4818|5
1731083960000|2024-11-08 16:39:20|4824.1|4818.1|4824.2|4818.2|4825.2|4819.2|4824.1|4818.1|22
1731083970000|2024-11-08 16:39:30|4825.2|4819.2|4825.1|4819.1|4825.2|4819.2|4824.1|4818.1|13
1731083980000|2024-11-08 16:39:40|4825|4819|4825.1|4819.1|4825.1|4819.1|4825|4819|27
1731083990000|2024-11-08 16:39:50|4824|4818|4823.1|4817.1|4824|4818|4823.1|4817.1|3
1731084000000|2024-11-08 16:40:00|4823.5|4817.5|4822.1|4816.1|4823.5|4817.5|4821.6|4815.6|9
1731084010000|2024-11-08 16:40:10|4822.2|4816.2|4822.1|4816.1|4822.2|4816.2|4822.1|4816.1|2
1731084020000|2024-11-08 16:40:20|4821.6|4815.6|4820|4814|4821.6|4815.6|4820|4814|24
1731084030000|2024-11-08 16:40:30|4819|4813|4819.1|4813.1|4819.2|4813.2|4819|4813|10
1731084040000|2024-11-08 16:40:40|4820.6|4814.6|4821.2|4815.2|4821.2|4815.2|4820.1|4814.1|14
1731084050000|2024-11-08 16:40:50|4821.7|4815.7|4821.1|4815.1|4821.7|4815.7|4821.1|4815.1|2
1731084060000|2024-11-08 16:41:00|4821|4815|4821.6|4815.6|4821.6|4815.6|4820.1|4814.1|7
1731084070000|2024-11-08 16:41:10|4821.5|4815.5|4820.6|4814.6|4821.5|4815.5|4820.1|4814.1|1
1731084080000|2024-11-08 16:41:20|4820.2|4814.2|4820.6|4814.6|4820.6|4814.6|4820.2|4814.2|1
1731084090000|2024-11-08 16:41:30|4821.2|4815.2|4821.2|4815.2|4821.2|4815.2|4820.6|4814.6|8
1731084100000|2024-11-08 16:41:40|4821.1|4815.1|4821.2|4815.2|4821.2|4815.2|4820.7|4814.7|15
1731084110000|2024-11-08 16:41:50|4821.7|4815.7|4824.6|4818.6|4824.6|4818.6|4821.7|4815.7|23
1731084120000|2024-11-08 16:42:00|4824.2|4818.2|4825.1|4819.1|4825.6|4819.6|4823.6|4817.6|26
1731084130000|2024-11-08 16:42:10|4825.2|4819.2|4824.1|4818.1|4825.2|4819.2|4824.1|4818.1|2
1731084140000|2024-11-08 16:42:20|||||||||2
1731084150000|2024-11-08 16:42:30|4823.6|4817.6|4821.2|4815.2|4823.6|4817.6|4821.2|4815.2|17
1731084160000|2024-11-08 16:42:40|4821.1|4815.1|4821.1|4815.1|4821.1|4815.1|4821.1|4815.1|3
1731084170000|2024-11-08 16:42:50|4820.6|4814.6|4820.2|4814.2|4820.7|4814.7|4819.6|4813.6|8
1731084180000|2024-11-08 16:43:00|4820.1|4814.1|4820.1|4814.1|4820.2|4814.2|4820.1|4814.1|2
1731084190000|2024-11-08 16:43:10|4820.2|4814.2|4822.1|4816.1|4822.1|4816.1|4820.2|4814.2|10
1731084200000|2024-11-08 16:43:20|4821.7|4815.7|4822.2|4816.2|4822.2|4816.2|4821.7|4815.7|6
1731084220000|2024-11-08 16:43:40|||||||||2
1731084230000|2024-11-08 16:43:50|4822|4816|4821.2|4815.2|4822|4816|4821.2|4815.2|3
1731084240000|2024-11-08 16:44:00|4820.4|4814.4|4820.6|4814.6|4820.6|4814.6|4820.1|4814.1|20
1731084250000|2024-11-08 16:44:10|4820.2|4814.2|4820.6|4814.6|4820.6|4814.6|4820.2|4814.2|5
1731084260000|2024-11-08 16:44:20|4820.8|4814.8|4820.7|4814.7|4820.8|4814.8|4820.7|4814.7|8
1731084270000|2024-11-08 16:44:30|4821.1|4815.1|4820.1|4814.1|4821.2|4815.2|4820.1|4814.1|8
1731084280000|2024-11-08 16:44:40|4820.6|4814.6|4820.7|4814.7|4821.6|4815.6|4820.6|4814.6|2
1731084290000|2024-11-08 16:44:50|4820.6|4814.6|4818.6|4812.6|4820.6|4814.6|4818.2|4812.2|27
1731084300000|2024-11-08 16:45:00|4818.1|4812.1|4818.6|4812.6|4819.1|4813.1|4818.1|4812.1|8
1731084310000|2024-11-08 16:45:10|4818.2|4812.2|4819.2|4813.2|4819.2|4813.2|4818.1|4812.1|4
1731084320000|2024-11-08 16:45:20|4820.5|4814.5|4820.1|4814.1|4821|4815|4819.6|4813.6|8
1731084330000|2024-11-08 16:45:30|4819.7|4813.7|4818.6|4812.6|4820.6|4814.6|4818.6|4812.6|8
1731084340000|2024-11-08 16:45:40|4817.7|4811.7|4818.6|4812.6|4818.6|4812.6|4817.6|4811.6|6
1731084350000|2024-11-08 16:45:50|4818.8|4812.8|4820.1|4814.1|4820.2|4814.2|4818.8|4812.8|5
1731084360000|2024-11-08 16:46:00|4820.2|4814.2|4820.2|4814.2|4820.6|4814.6|4820.1|4814.1|7
1731084370000|2024-11-08 16:46:10|4820.6|4814.6|4822.1|4816.1|4822.6|4816.6|4820.6|4814.6|14
1731084380000|2024-11-08 16:46:20|4822.2|4816.2|4822.2|4816.2|4822.6|4816.6|4821.6|4815.6|4
1731084390000|2024-11-08 16:46:30|4821.2|4815.2|4822.6|4816.6|4822.6|4816.6|4820.8|4814.8|15
1731084400000|2024-11-08 16:46:40|4822.1|4816.1|4822.1|4816.1|4822.1|4816.1|4822.1|4816.1|3
1731084410000|2024-11-08 16:46:50|4822.2|4816.2|4823.1|4817.1|4823.2|4817.2|4822.2|4816.2|2
1731084420000|2024-11-08 16:47:00|4823.2|4817.2|4823.2|4817.2|4823.2|4817.2|4823.2|4817.2|15
1731084430000|2024-11-08 16:47:10|4822.2|4816.2|4820.2|4814.2|4822.2|4816.2|4820.2|4814.2|9
1731084440000|2024-11-08 16:47:20|4821.6|4815.6|4821.2|4815.2|4822.6|4816.6|4820.6|4814.6|15
1731084450000|2024-11-08 16:47:30|4821.1|4815.1|4821.1|4815.1|4821.6|4815.6|4821.1|4815.1|7
1731084460000|2024-11-08 16:47:40|4821.2|4815.2|4821.6|4815.6|4821.6|4815.6|4821.2|4815.2|37
1731084470000|2024-11-08 16:47:50|4822|4816|4823.2|4817.2|4823.2|4817.2|4822|4816|10
1731084480000|2024-11-08 16:48:00|||||||||15
1731084490000|2024-11-08 16:48:10|4823|4817|4820.6|4814.6|4823|4817|4820.6|4814.6|6
1731084500000|2024-11-08 16:48:20|4821|4815|4819.7|4813.7|4821.2|4815.2|4819.6|4813.6|6
1731084510000|2024-11-08 16:48:30|4819.6|4813.6|4822|4816|4822|4816|4819.6|4813.6|12
1731084520000|2024-11-08 16:48:40|4822.1|4816.1|4821.1|4815.1|4822.2|4816.2|4820|4814|11
1731084530000|2024-11-08 16:48:50|4821.2|4815.2|4821.2|4815.2|4822.2|4816.2|4821.1|4815.1|2
1731084540000|2024-11-08 16:49:00|4821.1|4815.1|4821.2|4815.2|4821.2|4815.2|4821.1|4815.1|5
1731084550000|2024-11-08 16:49:10|||||||||3
1731084560000|2024-11-08 16:49:20|4820.2|4814.2|4820.2|4814.2|4820.2|4814.2|4820.1|4814.1|5
1731084570000|2024-11-08 16:49:30|4819.7|4813.7|4820.2|4814.2|4821.2|4815.2|4819.7|4813.7|31
1731084580000|2024-11-08 16:49:40|4820.1|4814.1|4819.6|4813.6|4821.2|4815.2|4819.6|4813.6|10
1731084590000|2024-11-08 16:49:50|4818.6|4812.6|4817.6|4811.6|4818.7|4812.7|4817.2|4811.2|6
1731084600000|2024-11-08 16:50:00|4817.8|4811.8|4817.2|4811.2|4818.2|4812.2|4817.2|4811.2|5
1731084610000|2024-11-08 16:50:10|4818.2|4812.2|4823.2|4817.2|4823.2|4817.2|4818.2|4812.2|53
1731084620000|2024-11-08 16:50:20|||||||||14
1731084630000|2024-11-08 16:50:30|||||||||17
1731084640000|2024-11-08 16:50:40|4823|4817|4822.9|4816.9|4823.4|4817.4|4820.8|4814.8|62
1731084650000|2024-11-08 16:50:50|4823.4|4817.4|4822.7|4816.7|4823.4|4817.4|4822.3|4816.3|8
1731084660000|2024-11-08 16:51:00|4822.3|4816.3|4823.4|4817.4|4823.4|4817.4|4821.8|4815.8|53
1731084670000|2024-11-08 16:51:10|4823.2|4817.2|4821.4|4815.4|4823.2|4817.2|4821.4|4815.4|10
1731084680000|2024-11-08 16:51:20|4821.8|4815.8|4821.8|4815.8|4821.8|4815.8|4821.4|4815.4|0
1731084690000|2024-11-08 16:51:30|4821.9|4815.9|4821.9|4815.9|4821.9|4815.9|4821.8|4815.8|5
1731084700000|2024-11-08 16:51:40|4821.8|4815.8|4823|4817|4823.4|4817.4|4821.4|4815.4|26
1731084710000|2024-11-08 16:51:50|4823.2|4817.2|4826|4820|4826|4820|4823.2|4817.2|9
1731084720000|2024-11-08 16:52:00|4825.4|4819.4|4826|4820|4826|4820|4824|4818|10
1731084730000|2024-11-08 16:52:10|4826.5|4820.5|4827|4821|4827.4|4821.4|4825.5|4819.5|15
1731084740000|2024-11-08 16:52:20|4827.4|4821.4|4827|4821|4828.5|4822.5|4827|4821|2
1731084750000|2024-11-08 16:52:30|4827.4|4821.4|4827|4821|4828|4822|4827|4821|6
1731084760000|2024-11-08 16:52:40|4827.4|4821.4|4825.5|4819.5|4827.5|4821.5|4825.5|4819.5|12
1731084770000|2024-11-08 16:52:50|4825.4|4819.4|4825.6|4819.6|4825.6|4819.6|4824.9|4818.9|0
1731084780000|2024-11-08 16:53:00|4826.4|4820.4|4825|4819|4826.4|4820.4|4824|4818|14
1731084790000|2024-11-08 16:53:10|4824.9|4818.9|4826.5|4820.5|4826.5|4820.5|4824.9|4818.9|8
1731084800000|2024-11-08 16:53:20|4826.9|4820.9|4826.4|4820.4|4827|4821|4826.4|4820.4|2
1731084810000|2024-11-08 16:53:30|4826.6|4820.6|4826.9|4820.9|4827|4821|4826.5|4820.5|3
1731084820000|2024-11-08 16:53:40|4826.5|4820.5|4828|4822|4828.6|4822.6|4826.5|4820.5|7
1731084830000|2024-11-08 16:53:50|4827.6|4821.6|4828.5|4822.5|4828.6|4822.6|4827.5|4821.5|7
1731084840000|2024-11-08 16:54:00|4828.6|4822.6|4826.5|4820.5|4828.6|4822.6|4826.4|4820.4|24
1731084850000|2024-11-08 16:54:10|4826.6|4820.6|4827.6|4821.6|4827.6|4821.6|4825.6|4819.6|3
1731084860000|2024-11-08 16:54:20|4827.5|4821.5|4826.6|4820.6|4827.5|4821.5|4826.6|4820.6|4
1731084870000|2024-11-08 16:54:30|4826.5|4820.5|4827.5|4821.5|4827.6|4821.6|4826.5|4820.5|11
1731084880000|2024-11-08 16:54:40|4827.4|4821.4|4827.6|4821.6|4827.6|4821.6|4826.6|4820.6|8
1731084890000|2024-11-08 16:54:50|4826.6|4820.6|4825.1|4819.1|4826.6|4820.6|4825|4819|19
1731084900000|2024-11-08 16:55:00|4825.6|4819.6|4824.6|4818.6|4826|4820|4824.6|4818.6|5
1731084910000|2024-11-08 16:55:10|4823.7|4817.7|4825.5|4819.5|4825.5|4819.5|4823.6|4817.6|16
1731084920000|2024-11-08 16:55:20|4825.4|4819.4|4823.4|4817.4|4825.4|4819.4|4823.4|4817.4|11
1731084930000|2024-11-08 16:55:30|4823.5|4817.5|4823.6|4817.6|4823.6|4817.6|4823.4|4817.4|6
1731084940000|2024-11-08 16:55:40|4823.5|4817.5|4824|4818|4824|4818|4823.5|4817.5|0
1731084950000|2024-11-08 16:55:50|4823.5|4817.5|4822|4816|4823.6|4817.6|4821.5|4815.5|5
1731084960000|2024-11-08 16:56:00|4821.9|4815.9|4822.5|4816.5|4823|4817|4821.5|4815.5|9
1731084970000|2024-11-08 16:56:10|4822.4|4816.4|4822.4|4816.4|4822.5|4816.5|4822.4|4816.4|4
1731084980000|2024-11-08 16:56:20|4822.5|4816.5|4822.6|4816.6|4822.6|4816.6|4822.5|4816.5|6
1731084990000|2024-11-08 16:56:30|4823.6|4817.6|4823.5|4817.5|4824|4818|4823|4817|4
1731085000000|2024-11-08 16:56:40|4823.6|4817.6|4825.6|4819.6|4825.6|4819.6|4823.5|4817.5|9
1731085010000|2024-11-08 16:56:50|4826|4820|4825|4819|4826.5|4820.5|4825|4819|16
1731085020000|2024-11-08 16:57:00|4824.5|4818.5|4824|4818|4824.5|4818.5|4823.1|4817.1|10
1731085030000|2024-11-08 16:57:10|4824.1|4818.1|4825.1|4819.1|4825.6|4819.6|4824.1|4818.1|3
1731085040000|2024-11-08 16:57:20|||||||||9
1731085050000|2024-11-08 16:57:30|4825.6|4819.6|4826.6|4820.6|4826.6|4820.6|4825.6|4819.6|8
1731085060000|2024-11-08 16:57:40|4826.4|4820.4|4826.1|4820.1|4826.4|4820.4|4825.6|4819.6|12
1731085070000|2024-11-08 16:57:50|||||||||1
1731085080000|2024-11-08 16:58:00|4826|4820|4826|4820|4826.6|4820.6|4826|4820|44
1731085090000|2024-11-08 16:58:10|4826.1|4820.1|4825.6|4819.6|4826.1|4820.1|4825.6|4819.6|7
1731085100000|2024-11-08 16:58:20|4826.6|4820.6|4826.6|4820.6|4826.6|4820.6|4826.6|4820.6|8
1731085110000|2024-11-08 16:58:30|4826.3|4820.3|4825.1|4819.1|4826.3|4820.3|4825.1|4819.1|17
1731085130000|2024-11-08 16:58:50|4826.1|4820.1|4826.1|4820.1|4826.1|4820.1|4826.1|4820.1|4
1731085140000|2024-11-08 16:59:00|4826.2|4820.2|4829.5|4823.5|4829.5|4823.5|4826.2|4820.2|36
1731085150000|2024-11-08 16:59:10|4829.1|4823.1|4828.6|4822.6|4829.1|4823.1|4828.6|4822.6|1
1731085160000|2024-11-08 16:59:20|4828.5|4822.5|4827.9|4821.9|4828.5|4822.5|4827.1|4821.1|26
1731085170000|2024-11-08 16:59:30|4828|4822|4828.6|4822.6|4829|4823|4828|4822|4
1731085180000|2024-11-08 16:59:40|||||||||3
1731085190000|2024-11-08 16:59:50|4827.5|4821.5|4833|4823|4833|4823|4826.1|4820.1|73
1731085200000|2024-11-08 17:00:00|4852.4|4837.4|4868|4862|4871.6|4865.6|4849.9|4837.4|255
1731085210000|2024-11-08 17:00:10|4867.5|4861.5|4862.7|4856.7|4867.5|4861.5|4849.5|4843.5|112
1731085220000|2024-11-08 17:00:20|4863.5|4857.5|4857.3|4851.3|4868.5|4862.5|4857.3|4851.3|75
1731085230000|2024-11-08 17:00:30|4857.9|4851.9|4863.3|4857.3|4868.9|4862.9|4848.8|4842.8|93
1731085240000|2024-11-08 17:00:40|4862.8|4856.8|4851.8|4845.8|4862.9|4856.9|4850.8|4844.8|90
1731085250000|2024-11-08 17:00:50|4852.8|4846.8|4851.2|4845.2|4852.8|4846.8|4844.7|4838.7|50
1731085260000|2024-11-08 17:01:00|4850.6|4844.6|4842.9|4836.9|4853.8|4847.8|4842.8|4836.8|50
1731085270000|2024-11-08 17:01:10|4842.8|4836.8|4850.8|4844.8|4852.3|4846.3|4842.8|4836.8|48
1731085280000|2024-11-08 17:01:20|4850.4|4844.4|4856.3|4850.3|4857.3|4851.3|4849.8|4843.8|72
1731085290000|2024-11-08 17:01:30|4861|4855|4869.1|4863.1|4869.1|4863.1|4861|4855|94
1731085300000|2024-11-08 17:01:40|4869.5|4863.5|4862.8|4856.8|4872.4|4866.4|4862.8|4856.8|75
1731085310000|2024-11-08 17:01:50|4863.9|4857.9|4871|4865|4871|4865|4862.2|4856.2|100
1731085320000|2024-11-08 17:02:00|4870.9|4864.9|4867.7|4861.7|4873.4|4867.4|4867.3|4861.3|102
1731085330000|2024-11-08 17:02:10|4867.4|4861.4|4869.9|4863.9|4871.4|4865.4|4864|4858|68
1731085340000|2024-11-08 17:02:20|4868.9|4862.9|4865.9|4859.9|4871.4|4865.4|4865.3|4859.3|35
1731085350000|2024-11-08 17:02:30|4863.9|4857.9|4859.3|4853.3|4864.3|4858.3|4856.7|4850.7|35
1731085360000|2024-11-08 17:02:40|4859.4|4853.4|4857|4851|4860.4|4854.4|4853.7|4847.7|166
1731085370000|2024-11-08 17:02:50|4857.1|4851.1|4856.4|4850.4|4859.4|4853.4|4854.9|4848.9|36
1731085380000|2024-11-08 17:03:00|4856.3|4850.3|4857.9|4851.9|4860.4|4854.4|4855.9|4849.9|67
1731085390000|2024-11-08 17:03:10|4858|4852|4854.4|4848.4|4858.9|4852.9|4853.1|4847.1|36
1731085400000|2024-11-08 17:03:20|4854.3|4848.3|4853.5|4847.5|4854.9|4848.9|4850.4|4844.4|39
1731085410000|2024-11-08 17:03:30|4854|4848|4854.8|4848.8|4855|4849|4853.4|4847.4|10
1731085420000|2024-11-08 17:03:40|4854.3|4848.3|4853|4847|4854.9|4848.9|4852.1|4846.1|15
1731085430000|2024-11-08 17:03:50|4852.9|4846.9|4856.5|4850.5|4858.9|4852.9|4852.9|4846.9|33
1731085440000|2024-11-08 17:04:00|4857|4851|4852.4|4846.4|4860|4854|4852.4|4846.4|19
1731085450000|2024-11-08 17:04:10|4852.5|4846.5|4860.5|4854.5|4860.5|4854.5|4852.5|4846.5|33
1731085460000|2024-11-08 17:04:20|4860.9|4854.9|4860.5|4854.5|4862.4|4856.4|4858.9|4852.9|35
1731085470000|2024-11-08 17:04:30|4860.1|4854.1|4860.1|4854.1|4862.1|4856.1|4859.5|4853.5|16
1731085480000|2024-11-08 17:04:40|4860.5|4854.5|4859.5|4853.5|4862.6|4856.6|4859.5|4853.5|29
1731085490000|2024-11-08 17:04:50|4859.9|4853.9|4857.4|4851.4|4860.5|4854.5|4856.9|4850.9|61
1731085500000|2024-11-08 17:05:00|4856.5|4850.5|4861.1|4855.1|4862.6|4856.6|4856.5|4850.5|29
1731085510000|2024-11-08 17:05:10|4861.9|4855.9|4865|4859|4865|4859|4861.1|4855.1|12
1731085520000|2024-11-08 17:05:20|4866|4860|4867.5|4861.5|4867.5|4861.5|4865|4859|22
1731085530000|2024-11-08 17:05:30|4869.1|4863.1|4868.9|4862.9|4870.5|4864.5|4867.4|4861.4|31
1731085540000|2024-11-08 17:05:40|4868.5|4862.5|4864.9|4858.9|4869.6|4863.6|4864.5|4858.5|31
1731085550000|2024-11-08 17:05:50|4861.9|4855.9|4859.5|4853.5|4862.5|4856.5|4859.4|4853.4|41
1731085560000|2024-11-08 17:06:00|4859.4|4853.4|4860.5|4854.5|4860.9|4854.9|4857.1|4851.1|49
1731085570000|2024-11-08 17:06:10|4861.1|4855.1|4864|4858|4864.4|4858.4|4861.1|4855.1|16
1731085580000|2024-11-08 17:06:20|4865.1|4859.1|4862.6|4856.6|4866.1|4860.1|4862.6|4856.6|16
1731085590000|2024-11-08 17:06:30|4863.1|4857.1|4861.1|4855.1|4863.1|4857.1|4861.1|4855.1|6
1731085600000|2024-11-08 17:06:40|4861|4855|4861|4855|4862.1|4856.1|4859.1|4853.1|13
1731085610000|2024-11-08 17:06:50|4861.1|4855.1|4858.2|4852.2|4861.1|4855.1|4855.5|4849.5|152
1731085620000|2024-11-08 17:07:00|4859|4853|4858.4|4852.4|4860.5|4854.5|4858.1|4852.1|31
1731085630000|2024-11-08 17:07:10|4857.4|4851.4|4855.8|4849.8|4857.8|4851.8|4855.8|4849.8|20
1731085640000|2024-11-08 17:07:20|4856.4|4850.4|4851.9|4845.9|4856.9|4850.9|4851.9|4845.9|20
1731085650000|2024-11-08 17:07:30|4852.8|4846.8|4850.7|4844.7|4853.8|4847.8|4850.1|4844.1|19
1731085660000|2024-11-08 17:07:40|4849.9|4843.9|4851.7|4845.7|4853.7|4847.7|4849.9|4843.9|38
1731085670000|2024-11-08 17:07:50|4851.6|4845.6|4851.2|4845.2|4853.2|4847.2|4850.7|4844.7|11
1731085680000|2024-11-08 17:08:00|4851.4|4845.4|4855.7|4849.7|4856.3|4850.3|4851.4|4845.4|17
1731085690000|2024-11-08 17:08:10|4855.8|4849.8|4856.5|4850.5|4858|4852|4855.3|4849.3|63
1731085700000|2024-11-08 17:08:20|4857|4851|4858.9|4852.9|4859.5|4853.5|4857|4851|28
1731085710000|2024-11-08 17:08:30|4858.4|4852.4|4860.1|4854.1|4860.1|4854.1|4858.4|4852.4|9
1731085720000|2024-11-08 17:08:40|4860|4854|4859.1|4853.1|4860.6|4854.6|4859.1|4853.1|4
1731085730000|2024-11-08 17:08:50|4859.2|4853.2|4859.9|4853.9|4862|4856|4859.1|4853.1|9
1731085740000|2024-11-08 17:09:00|4860|4854|4862.4|4856.4|4862.4|4856.4|4857.1|4851.1|19
1731085750000|2024-11-08 17:09:10|4862.5|4856.5|4862.5|4856.5|4862.5|4856.5|4861.5|4855.5|5
1731085760000|2024-11-08 17:09:20|4863|4857|4865|4859|4865|4859|4862.6|4856.6|9
1731085770000|2024-11-08 17:09:30|4865.5|4859.5|4865.2|4859.2|4867.6|4861.6|4864.1|4858.1|22
1731085780000|2024-11-08 17:09:40|4866|4860|4861.5|4855.5|4866|4860|4861.5|4855.5|33
1731085790000|2024-11-08 17:09:50|4861.6|4855.6|4864.6|4858.6|4864.6|4858.6|4861.5|4855.5|17
1731085800000|2024-11-08 17:10:00|4865.8|4859.8|4864.9|4858.9|4866.4|4860.4|4864.4|4858.4|16
1731085810000|2024-11-08 17:10:10|4865|4859|4864.4|4858.4|4866.4|4860.4|4863.5|4857.5|23
1731085820000|2024-11-08 17:10:20|4863.9|4857.9|4866.9|4860.9|4867.4|4861.4|4863.9|4857.9|25
1731085830000|2024-11-08 17:10:30|4867.1|4861.1|4872.4|4866.4|4872.4|4866.4|4867.1|4861.1|34
1731085840000|2024-11-08 17:10:40|4872|4866|4869.1|4863.1|4872.4|4866.4|4868.9|4862.9|125
1731085850000|2024-11-08 17:10:50|4869.2|4863.2|4870.2|4864.2|4870.2|4864.2|4868|4862|18
1731085860000|2024-11-08 17:11:00|4870.6|4864.6|4871.1|4865.1|4874.5|4868.5|4870.5|4864.5|102
1731085870000|2024-11-08 17:11:10|4870.9|4864.9|4865|4859|4870.9|4864.9|4863.6|4857.6|29
1731085880000|2024-11-08 17:11:20|4864.6|4858.6|4862.1|4856.1|4864.6|4858.6|4861.5|4855.5|25
1731085890000|2024-11-08 17:11:30|4862.9|4856.9|4864|4858|4864.9|4858.9|4861.5|4855.5|13
1731085900000|2024-11-08 17:11:40|4863.8|4857.8|4866.9|4860.9|4866.9|4860.9|4861.1|4855.1|23
1731085910000|2024-11-08 17:11:50|4866.5|4860.5|4868|4862|4868.5|4862.5|4865|4859|9
1731085920000|2024-11-08 17:12:00|4867.8|4861.8|4864.5|4858.5|4867.8|4861.8|4864.4|4858.4|20
1731085930000|2024-11-08 17:12:10|4864.1|4858.1|4861.1|4855.1|4864.5|4858.5|4861.1|4855.1|25
1731085940000|2024-11-08 17:12:20|4860.7|4854.7|4852.5|4846.5|4860.7|4854.7|4851.9|4845.9|36
1731085950000|2024-11-08 17:12:30|4852.9|4846.9|4854.1|4848.1|4855.9|4849.9|4852.9|4846.9|46
1731085960000|2024-11-08 17:12:40|4854.9|4848.9|4849.5|4843.5|4854.9|4848.9|4849.1|4843.1|16
1731085970000|2024-11-08 17:12:50|4849.1|4843.1|4849.1|4843.1|4849.5|4843.5|4845.2|4839.2|34
1731085980000|2024-11-08 17:13:00|4849.6|4843.6|4849.1|4843.1|4849.6|4843.6|4847|4841|31
1731085990000|2024-11-08 17:13:10|4849.2|4843.2|4849.5|4843.5|4851|4845|4849|4843|14
1731086000000|2024-11-08 17:13:20|4849|4843|4844.5|4838.5|4850|4844|4844.5|4838.5|59
1731086010000|2024-11-08 17:13:30|4844.3|4838.3|4844.4|4838.4|4845|4839|4842.5|4836.5|33
1731086020000|2024-11-08 17:13:40|4844|4838|4844.9|4838.9|4845.9|4839.9|4843.6|4837.6|41
1731086030000|2024-11-08 17:13:50|4845.2|4839.2|4846.5|4840.5|4847|4841|4844.4|4838.4|11
1731086040000|2024-11-08 17:14:00|4846.1|4840.1|4845.5|4839.5|4847.5|4841.5|4843|4837|26
1731086050000|2024-11-08 17:14:10|4846|4840|4847.4|4841.4|4849.5|4843.5|4843|4837|42
1731086060000|2024-11-08 17:14:20|4847|4841|4847.9|4841.9|4848.4|4842.4|4845.9|4839.9|14
1731086070000|2024-11-08 17:14:30|4847.8|4841.8|4844.8|4838.8|4848.9|4842.9|4844.8|4838.8|50
1731086080000|2024-11-08 17:14:40|4844.9|4838.9|4844.4|4838.4|4846.3|4840.3|4843.9|4837.9|13
1731086090000|2024-11-08 17:14:50|4844.9|4838.9|4843.9|4837.9|4845.8|4839.8|4843.8|4837.8|4
1731086100000|2024-11-08 17:15:00|4845.8|4839.8|4842.4|4836.4|4845.8|4839.8|4842.4|4836.4|26
1731086110000|2024-11-08 17:15:10|4841.4|4835.4|4839.3|4833.3|4842.3|4836.3|4838|4832|24
1731086120000|2024-11-08 17:15:20|4839.4|4833.4|4839.4|4833.4|4840.3|4834.3|4837.4|4831.4|20
1731086130000|2024-11-08 17:15:30|4839.8|4833.8|4838.9|4832.9|4839.9|4833.9|4837.8|4831.8|31
1731086140000|2024-11-08 17:15:40|4838.8|4832.8|4838.8|4832.8|4839.7|4833.7|4836.9|4830.9|44
1731086150000|2024-11-08 17:15:50|4838.7|4832.7|4843.8|4837.8|4843.8|4837.8|4838.7|4832.7|17
1731086160000|2024-11-08 17:16:00|4844.9|4838.9|4845.9|4839.9|4845.9|4839.9|4842.3|4836.3|15
1731086170000|2024-11-08 17:16:10|4846|4840|4842.3|4836.3|4846.8|4840.8|4841.9|4835.9|9
1731086180000|2024-11-08 17:16:20|4842.2|4836.2|4840.3|4834.3|4843.4|4837.4|4840.3|4834.3|22
1731086190000|2024-11-08 17:16:30|4839.8|4833.8|4839.8|4833.8|4840.8|4834.8|4839.8|4833.8|6
1731086200000|2024-11-08 17:16:40|4840.7|4834.7|4831.8|4825.8|4840.8|4834.8|4831.8|4825.8|41
1731086210000|2024-11-08 17:16:50|4831.4|4825.4|4833.9|4827.9|4833.9|4827.9|4830.4|4824.4|22
1731086220000|2024-11-08 17:17:00|4833.8|4827.8|4833.4|4827.4|4833.9|4827.9|4829.8|4823.8|31
1731086230000|2024-11-08 17:17:10|4832.9|4826.9|4833.4|4827.4|4835.4|4829.4|4832.4|4826.4|24
1731086240000|2024-11-08 17:17:20|4831.9|4825.9|4835.9|4829.9|4836.8|4830.8|4831.9|4825.9|18
1731086250000|2024-11-08 17:17:30|4836.4|4830.4|4836.8|4830.8|4837.8|4831.8|4836.4|4830.4|17
1731086260000|2024-11-08 17:17:40|4835.9|4829.9|4834.5|4828.5|4836.9|4830.9|4834.4|4828.4|12
1731086270000|2024-11-08 17:17:50|4834.9|4828.9|4835.4|4829.4|4835.4|4829.4|4831.9|4825.9|14
1731086280000|2024-11-08 17:18:00|4835.7|4829.7|4836.4|4830.4|4837.3|4831.3|4834.8|4828.8|8
1731086290000|2024-11-08 17:18:10|4836.2|4830.2|4835.3|4829.3|4837.4|4831.4|4834.9|4828.9|19
1731086300000|2024-11-08 17:18:20|4834.9|4828.9|4833.9|4827.9|4835.8|4829.8|4833.4|4827.4|15
1731086310000|2024-11-08 17:18:30|4833.4|4827.4|4832.7|4826.7|4834.8|4828.8|4831.4|4825.4|9
1731086320000|2024-11-08 17:18:40|4832.8|4826.8|4833.3|4827.3|4833.7|4827.7|4831.4|4825.4|23
1731086330000|2024-11-08 17:18:50|4833.7|4827.7|4826.7|4820.7|4833.7|4827.7|4826.7|4820.7|105
1731086340000|2024-11-08 17:19:00|4826.5|4820.5|4821.7|4815.7|4826.5|4820.5|4821.7|4815.7|93
1731086350000|2024-11-08 17:19:10|4822.9|4816.9|4823.7|4817.7|4824.7|4818.7|4822.9|4816.9|21
1731086360000|2024-11-08 17:19:20|4823.9|4817.9|4822.6|4816.6|4824.7|4818.7|4822.2|4816.2|33
1731086370000|2024-11-08 17:19:30|4821.7|4815.7|4822.7|4816.7|4823.7|4817.7|4820.8|4814.8|31
1731086380000|2024-11-08 17:19:40|4821.9|4815.9|4820.9|4814.9|4822.7|4816.7|4819.4|4813.4|32
1731086390000|2024-11-08 17:19:50|4820.8|4814.8|4827.3|4821.3|4827.3|4821.3|4819.9|4813.9|25
1731086400000|2024-11-08 17:20:00|4827.4|4821.4|4827.8|4821.8|4828.8|4822.8|4826.9|4820.9|14
1731086410000|2024-11-08 17:20:10|4827.7|4821.7|4825.7|4819.7|4827.7|4821.7|4825.2|4819.2|5
1731086420000|2024-11-08 17:20:20|4825.2|4819.2|4823.2|4817.2|4825.2|4819.2|4820.8|4814.8|17
1731086430000|2024-11-08 17:20:30|4822.8|4816.8|4823.8|4817.8|4825.3|4819.3|4822.7|4816.7|11
1731086440000|2024-11-08 17:20:40|4822.9|4816.9|4824.3|4818.3|4824.3|4818.3|4821.3|4815.3|7
1731086450000|2024-11-08 17:20:50|4823.9|4817.9|4823.8|4817.8|4825.4|4819.4|4823.8|4817.8|4
1731086460000|2024-11-08 17:21:00|4823.3|4817.3|4821.4|4815.4|4825.3|4819.3|4821.4|4815.4|5
1731086470000|2024-11-08 17:21:10|4820.8|4814.8|4822.7|4816.7|4822.8|4816.8|4819.8|4813.8|24
1731086480000|2024-11-08 17:21:20|4821.7|4815.7|4817.7|4811.7|4821.8|4815.8|4816.8|4810.8|16
1731086490000|2024-11-08 17:21:30|4817.8|4811.8|4817.7|4811.7|4819.7|4813.7|4816.7|4810.7|15
1731086500000|2024-11-08 17:21:40|4817.8|4811.8|4816.7|4810.7|4818.7|4812.7|4815.8|4809.8|25
1731086510000|2024-11-08 17:21:50|4816.8|4810.8|4816.7|4810.7|4818.8|4812.8|4815.8|4809.8|33
1731086520000|2024-11-08 17:22:00|4816.3|4810.3|4817.2|4811.2|4817.2|4811.2|4814.9|4808.9|10
1731086530000|2024-11-08 17:22:10|4815.8|4809.8|4812.7|4806.7|4817.2|4811.2|4812.7|4806.7|37
1731086540000|2024-11-08 17:22:20|4812.3|4806.3|4814.6|4808.6|4814.6|4808.6|4811.2|4805.2|125
1731086550000|2024-11-08 17:22:30|4814.5|4808.5|4818.5|4812.5|4818.5|4812.5|4814.1|4808.1|40
1731086560000|2024-11-08 17:22:40|4817.5|4811.5|4817.5|4811.5|4817.5|4811.5|4816.1|4810.1|5
1731086570000|2024-11-08 17:22:50|4817.6|4811.6|4818.6|4812.6|4818.6|4812.6|4817.5|4811.5|2
1731086580000|2024-11-08 17:23:00|4818.8|4812.8|4822.1|4816.1|4822.1|4816.1|4818.8|4812.8|25
1731086590000|2024-11-08 17:23:10|4821.7|4815.7|4824.6|4818.6|4824.6|4818.6|4821.1|4815.1|18
1731086600000|2024-11-08 17:23:20|4825.5|4819.5|4822.5|4816.5|4825.5|4819.5|4822|4816|18
1731086610000|2024-11-08 17:23:30|4821.6|4815.6|4823.4|4817.4|4824|4818|4821.5|4815.5|14
1731086620000|2024-11-08 17:23:40|4822.5|4816.5|4819|4813|4822.7|4816.7|4819|4813|6
1731086630000|2024-11-08 17:23:50|4818|4812|4820.5|4814.5|4821.5|4815.5|4818|4812|10
1731086640000|2024-11-08 17:24:00|4819.6|4813.6|4821.5|4815.5|4821.6|4815.6|4819.5|4813.5|14
1731086650000|2024-11-08 17:24:10|4821.6|4815.6|4819.6|4813.6|4824.5|4818.5|4818.6|4812.6|23
1731086660000|2024-11-08 17:24:20|4819.2|4813.2|4821|4815|4822.1|4816.1|4819.2|4813.2|12
1731086670000|2024-11-08 17:24:30|4819.5|4813.5|4818.6|4812.6|4819.6|4813.6|4815.5|4809.5|24
1731086680000|2024-11-08 17:24:40|4818.1|4812.1|4818.1|4812.1|4819.7|4813.7|4818.1|4812.1|5
1731086690000|2024-11-08 17:24:50|4818.5|4812.5|4819.6|4813.6|4819.6|4813.6|4817.1|4811.1|4
1731086700000|2024-11-08 17:25:00|4819.5|4813.5|4818.6|4812.6|4820.1|4814.1|4818.6|4812.6|9
1731086710000|2024-11-08 17:25:10|4818.5|4812.5|4817.6|4811.6|4818.6|4812.6|4817.6|4811.6|2
1731086720000|2024-11-08 17:25:20|4817.7|4811.7|4819.1|4813.1|4820.1|4814.1|4817.6|4811.6|24
1731086730000|2024-11-08 17:25:30|4819.6|4813.6|4817.1|4811.1|4820.1|4814.1|4816.6|4810.6|4
1731086740000|2024-11-08 17:25:40|4816.6|4810.6|4817|4811|4817.6|4811.6|4816.1|4810.1|13
1731086750000|2024-11-08 17:25:50|4816.6|4810.6|4820.5|4814.5|4820.5|4814.5|4816.5|4810.5|19
1731086760000|2024-11-08 17:26:00|4819.7|4813.7|4822.6|4816.6|4822.6|4816.6|4819.6|4813.6|17
1731086770000|2024-11-08 17:26:10|4822.7|4816.7|4824.7|4818.7|4824.7|4818.7|4822.7|4816.7|16
1731086780000|2024-11-08 17:26:20|4825.1|4819.1|4827.6|4821.6|4827.7|4821.7|4825.1|4819.1|6
1731086790000|2024-11-08 17:26:30|4827.2|4821.2|4829.1|4823.1|4829.1|4823.1|4827.2|4821.2|10
1731086800000|2024-11-08 17:26:40|4829.2|4823.2|4830.5|4824.5|4830.7|4824.7|4829.2|4823.2|10
1731086810000|2024-11-08 17:26:50|4830.1|4824.1|4829.6|4823.6|4830.1|4824.1|4829.2|4823.2|17
1731086820000|2024-11-08 17:27:00|4829.2|4823.2|4829.2|4823.2|4829.7|4823.7|4828.6|4822.6|65
1731086830000|2024-11-08 17:27:10|4829.3|4823.3|4830.7|4824.7|4831.1|4825.1|4829.3|4823.3|3
1731086840000|2024-11-08 17:27:20|4830.6|4824.6|4831.6|4825.6|4832.2|4826.2|4830.6|4824.6|11
1731086850000|2024-11-08 17:27:30|4831.7|4825.7|4831.7|4825.7|4831.7|4825.7|4829.7|4823.7|17
1731086860000|2024-11-08 17:27:40|4831.6|4825.6|4829.6|4823.6|4831.7|4825.7|4828.7|4822.7|9
1731086870000|2024-11-08 17:27:50|4829.7|4823.7|4829|4823|4830.6|4824.6|4828.7|4822.7|15
1731086880000|2024-11-08 17:28:00|4828.6|4822.6|4829.7|4823.7|4830.5|4824.5|4828.6|4822.6|4
1731086890000|2024-11-08 17:28:10|4830.1|4824.1|4826.2|4820.2|4830.1|4824.1|4826.2|4820.2|19
1731086900000|2024-11-08 17:28:20|4827|4821|4826.2|4820.2|4827|4821|4824.6|4818.6|11
1731086910000|2024-11-08 17:28:30|4826|4820|4826.2|4820.2|4826.7|4820.7|4825.6|4819.6|7
1731086920000|2024-11-08 17:28:40|4826.1|4820.1|4824.5|4818.5|4826.1|4820.1|4824.1|4818.1|24
1731086930000|2024-11-08 17:28:50|4824.6|4818.6|4824.7|4818.7|4825.2|4819.2|4824.1|4818.1|5
1731086940000|2024-11-08 17:29:00|4824.6|4818.6|4828.1|4822.1|4828.1|4822.1|4824.2|4818.2|20
1731086950000|2024-11-08 17:29:10|4828.2|4822.2|4828.1|4822.1|4829.6|4823.6|4827.6|4821.6|3
1731086960000|2024-11-08 17:29:20|4828.6|4822.6|4827.7|4821.7|4829.1|4823.1|4825.7|4819.7|65
1731086970000|2024-11-08 17:29:30|4827.6|4821.6|4828.7|4822.7|4829.2|4823.2|4826.7|4820.7|11
1731086980000|2024-11-08 17:29:40|4828.3|4822.3|4827.7|4821.7|4828.6|4822.6|4827.6|4821.6|7
1731086990000|2024-11-08 17:29:50|4827.6|4821.6|4827.7|4821.7|4828.2|4822.2|4827.3|4821.3|5
1731087000000|2024-11-08 17:30:00|4827.8|4821.8|4830.6|4824.6|4830.6|4824.6|4827.2|4821.2|9
1731087010000|2024-11-08 17:30:10|4831.1|4825.1|4829.7|4823.7|4831.7|4825.7|4829.7|4823.7|13
1731087020000|2024-11-08 17:30:20|4830.1|4824.1|4830.2|4824.2|4830.2|4824.2|4829.7|4823.7|7
1731087030000|2024-11-08 17:30:30|4830.1|4824.1|4833.1|4827.1|4833.7|4827.7|4830.1|4824.1|39
1731087040000|2024-11-08 17:30:40|4832.7|4826.7|4832.2|4826.2|4833.2|4827.2|4831.6|4825.6|4
1731087050000|2024-11-08 17:30:50|4832.1|4826.1|4834.7|4828.7|4835.7|4829.7|4832.1|4826.1|11
1731087060000|2024-11-08 17:31:00|4835.2|4829.2|4832.1|4826.1|4835.2|4829.2|4831.6|4825.6|44
1731087070000|2024-11-08 17:31:10|4832.2|4826.2|4834.6|4828.6|4834.6|4828.6|4832.2|4826.2|69
1731087080000|2024-11-08 17:31:20|4834.7|4828.7|4836.2|4830.2|4837.1|4831.1|4834.6|4828.6|10
1731087090000|2024-11-08 17:31:30|4836.6|4830.6|4834.6|4828.6|4836.6|4830.6|4834.6|4828.6|10
1731087100000|2024-11-08 17:31:40|4834.2|4828.2|4837.2|4831.2|4839.1|4833.1|4834.2|4828.2|27
1731087110000|2024-11-08 17:31:50|4837.3|4831.3|4840.7|4834.7|4840.7|4834.7|4837.2|4831.2|29
1731087120000|2024-11-08 17:32:00|4840.3|4834.3|4843.3|4837.3|4844.1|4838.1|4840.3|4834.3|27
1731087130000|2024-11-08 17:32:10|4843.7|4837.7|4847.2|4841.2|4847.2|4841.2|4843.7|4837.7|12
1731087140000|2024-11-08 17:32:20|4846.7|4840.7|4844.6|4838.6|4846.7|4840.7|4844.2|4838.2|54
1731087150000|2024-11-08 17:32:30|4844.2|4838.2|4842.2|4836.2|4844.7|4838.7|4842.2|4836.2|2
1731087160000|2024-11-08 17:32:40|4842.1|4836.1|4842|4836|4842.7|4836.7|4841.6|4835.6|11
1731087170000|2024-11-08 17:32:50|4841.2|4835.2|4841.6|4835.6|4842.1|4836.1|4841|4835|5
1731087180000|2024-11-08 17:33:00|4840.7|4834.7|4842.6|4836.6|4842.6|4836.6|4840.7|4834.7|37
1731087190000|2024-11-08 17:33:10|4842.1|4836.1|4842.6|4836.6|4842.6|4836.6|4841.6|4835.6|11
1731087200000|2024-11-08 17:33:20|4842.5|4836.5|4843.7|4837.7|4844.2|4838.2|4842.1|4836.1|11
1731087210000|2024-11-08 17:33:30|4843.8|4837.8|4840.7|4834.7|4845.7|4839.7|4840.6|4834.6|18
1731087220000|2024-11-08 17:33:40|4840.6|4834.6|4840.6|4834.6|4841.6|4835.6|4840.5|4834.5|6
1731087230000|2024-11-08 17:33:50|4840.5|4834.5|4841.6|4835.6|4842.6|4836.6|4840.5|4834.5|9
1731087240000|2024-11-08 17:34:00|4841.5|4835.5|4843|4837|4843|4837|4841|4835|20
1731087250000|2024-11-08 17:34:10|4843.1|4837.1|4843.6|4837.6|4844.6|4838.6|4843|4837|13
1731087260000|2024-11-08 17:34:20|4843.2|4837.2|4844.7|4838.7|4844.7|4838.7|4843.2|4837.2|5
1731087270000|2024-11-08 17:34:30|4844.6|4838.6|4845.2|4839.2|4846|4840|4844.2|4838.2|5
1731087280000|2024-11-08 17:34:40|4845.1|4839.1|4846.7|4840.7|4847.1|4841.1|4845.1|4839.1|16
1731087290000|2024-11-08 17:34:50|4846.6|4840.6|4845.7|4839.7|4847.6|4841.6|4845.7|4839.7|18
1731087300000|2024-11-08 17:35:00|4846.2|4840.2|4844.7|4838.7|4846.2|4840.2|4843|4837|33
1731087310000|2024-11-08 17:35:10|4845.1|4839.1|4845.1|4839.1|4845.6|4839.6|4844.7|4838.7|1
1731087320000|2024-11-08 17:35:20|4845.6|4839.6|4847.6|4841.6|4848.7|4842.7|4845.6|4839.6|32
1731087330000|2024-11-08 17:35:30|4848.6|4842.6|4847.6|4841.6|4848.6|4842.6|4847.6|4841.6|7
1731087340000|2024-11-08 17:35:40|4847.1|4841.1|4847.6|4841.6|4848.7|4842.7|4845.6|4839.6|22
1731087350000|2024-11-08 17:35:50|4847.7|4841.7|4846|4840|4847.7|4841.7|4845.6|4839.6|29
1731087360000|2024-11-08 17:36:00|4845.6|4839.6|4844.6|4838.6|4846|4840|4844.6|4838.6|12
1731087370000|2024-11-08 17:36:10|4844|4838|4843|4837|4844|4838|4843|4837|9
1731087380000|2024-11-08 17:36:20|4843.1|4837.1|4843.6|4837.6|4844.5|4838.5|4843|4837|7
1731087390000|2024-11-08 17:36:30|4844.7|4838.7|4843.5|4837.5|4844.7|4838.7|4843|4837|15
1731087400000|2024-11-08 17:36:40|4843.6|4837.6|4843|4837|4843.6|4837.6|4842.6|4836.6|11
1731087410000|2024-11-08 17:36:50|4843.5|4837.5|4843|4837|4845.5|4839.5|4843|4837|12
1731087420000|2024-11-08 17:37:00|4843.1|4837.1|4844|4838|4844|4838|4843|4837|8
1731087430000|2024-11-08 17:37:10|4843.5|4837.5|4845.6|4839.6|4845.6|4839.6|4843.5|4837.5|20
1731087440000|2024-11-08 17:37:20|4845.4|4839.4|4847.5|4841.5|4847.5|4841.5|4844.5|4838.5|18
1731087450000|2024-11-08 17:37:30|4846.6|4840.6|4846|4840|4847.5|4841.5|4846|4840|3
1731087460000|2024-11-08 17:37:40|4845.6|4839.6|4844.1|4838.1|4845.6|4839.6|4844|4838|14
1731087470000|2024-11-08 17:37:50|4844|4838|4843|4837|4844|4838|4842.6|4836.6|9
1731087480000|2024-11-08 17:38:00|4844|4838|4845.1|4839.1|4845.1|4839.1|4844|4838|17
1731087490000|2024-11-08 17:38:10|4845|4839|4845.6|4839.6|4845.6|4839.6|4844.5|4838.5|9
1731087500000|2024-11-08 17:38:20|4845.4|4839.4|4843.7|4837.7|4845.4|4839.4|4843.2|4837.2|8
1731087510000|2024-11-08 17:38:30|4844.1|4838.1|4843.6|4837.6|4844.7|4838.7|4843.1|4837.1|3
1731087520000|2024-11-08 17:38:40|4843.5|4837.5|4841.8|4835.8|4843.8|4837.8|4841.8|4835.8|18
1731087530000|2024-11-08 17:38:50|4841.3|4835.3|4840.9|4834.9|4841.4|4835.4|4840.8|4834.8|8
1731087540000|2024-11-08 17:39:00|4840.8|4834.8|4837.9|4831.9|4840.9|4834.9|4837.9|4831.9|15
1731087550000|2024-11-08 17:39:10|4838.4|4832.4|4838.8|4832.8|4838.8|4832.8|4836.3|4830.3|27
1731087560000|2024-11-08 17:39:20|4839.7|4833.7|4839.8|4833.8|4840.7|4834.7|4838.7|4832.7|9
1731087570000|2024-11-08 17:39:30|4839.7|4833.7|4838.8|4832.8|4839.7|4833.7|4838.3|4832.3|0
1731087580000|2024-11-08 17:39:40|4839.3|4833.3|4840.9|4834.9|4840.9|4834.9|4838.4|4832.4|6
1731087590000|2024-11-08 17:39:50|4841.8|4835.8|4841.7|4835.7|4841.8|4835.8|4839.9|4833.9|8
1731087600000|2024-11-08 17:40:00|4841.3|4835.3|4841.8|4835.8|4842.3|4836.3|4839.8|4833.8|16
1731087610000|2024-11-08 17:40:10|4841.3|4835.3|4844.8|4838.8|4845.8|4839.8|4841.3|4835.3|26
1731087620000|2024-11-08 17:40:20|4845.8|4839.8|4847.7|4841.7|4848.8|4842.8|4845.8|4839.8|15
1731087630000|2024-11-08 17:40:30|4847.3|4841.3|4846.8|4840.8|4847.8|4841.8|4846.8|4840.8|3
1731087640000|2024-11-08 17:40:40|4847.3|4841.3|4847.3|4841.3|4847.3|4841.3|4846.8|4840.8|11
1731087650000|2024-11-08 17:40:50|4846.9|4840.9|4844.7|4838.7|4846.9|4840.9|4843.5|4837.5|37
1731087660000|2024-11-08 17:41:00|4844.3|4838.3|4843.8|4837.8|4845.4|4839.4|4842.9|4836.9|9
1731087670000|2024-11-08 17:41:10|4843.3|4837.3|4841.8|4835.8|4843.3|4837.3|4841.8|4835.8|7
1731087680000|2024-11-08 17:41:20|4841.9|4835.9|4842.3|4836.3|4842.3|4836.3|4840.8|4834.8|11
1731087690000|2024-11-08 17:41:30|4842.4|4836.4|4842.4|4836.4|4842.4|4836.4|4842.2|4836.2|2
1731087700000|2024-11-08 17:41:40|4842.5|4836.5|4843.3|4837.3|4843.3|4837.3|4841.4|4835.4|11
1731087710000|2024-11-08 17:41:50|4843.2|4837.2|4843.3|4837.3|4843.4|4837.4|4842.8|4836.8|6
1731087720000|2024-11-08 17:42:00|4843.2|4837.2|4841.3|4835.3|4843.4|4837.4|4841.3|4835.3|15
1731087730000|2024-11-08 17:42:10|4840.9|4834.9|4842.4|4836.4|4842.4|4836.4|4840.9|4834.9|2
1731087740000|2024-11-08 17:42:20|4842.8|4836.8|4843.5|4837.5|4843.5|4837.5|4842.4|4836.4|1
1731087750000|2024-11-08 17:42:30|4843.4|4837.4|4843.5|4837.5|4843.6|4837.6|4843.4|4837.4|1
1731087760000|2024-11-08 17:42:40|4843.4|4837.4|4843.6|4837.6|4843.6|4837.6|4843.4|4837.4|9
1731087770000|2024-11-08 17:42:50|4843.5|4837.5|4843.4|4837.4|4843.5|4837.5|4843.4|4837.4|3
1731087780000|2024-11-08 17:43:00|4842.4|4836.4|4836.4|4830.4|4842.4|4836.4|4836.4|4830.4|38
1731087790000|2024-11-08 17:43:10|4836.5|4830.5|4836.4|4830.4|4837.8|4831.8|4834.8|4828.8|12
1731087800000|2024-11-08 17:43:20|4835.4|4829.4|4833.9|4827.9|4835.4|4829.4|4833.8|4827.8|13
1731087810000|2024-11-08 17:43:30|4833.4|4827.4|4832.8|4826.8|4833.8|4827.8|4831.7|4825.7|23
1731087820000|2024-11-08 17:43:40|4832.9|4826.9|4835.4|4829.4|4835.8|4829.8|4832.9|4826.9|14
1731087830000|2024-11-08 17:43:50|4835.3|4829.3|4834.3|4828.3|4835.8|4829.8|4833.4|4827.4|10
1731087840000|2024-11-08 17:44:00|4834.2|4828.2|4833.9|4827.9|4835|4829|4832.3|4826.3|16
1731087850000|2024-11-08 17:44:10|4833.4|4827.4|4832.8|4826.8|4834.4|4828.4|4831.8|4825.8|10
1731087860000|2024-11-08 17:44:20|4832.7|4826.7|4832.8|4826.8|4832.9|4826.9|4832.3|4826.3|5
1731087870000|2024-11-08 17:44:30|4832.4|4826.4|4834.4|4828.4|4835.9|4829.9|4832.3|4826.3|13
1731087880000|2024-11-08 17:44:40|4833.9|4827.9|4832.3|4826.3|4833.9|4827.9|4832.3|4826.3|5
1731087890000|2024-11-08 17:44:50|4832.4|4826.4|4832.3|4826.3|4832.4|4826.4|4831.8|4825.8|57
1731087900000|2024-11-08 17:45:00|4832.4|4826.4|4833.9|4827.9|4833.9|4827.9|4832.4|4826.4|10
1731087910000|2024-11-08 17:45:10|4833.8|4827.8|4834.4|4828.4|4834.9|4828.9|4833.4|4827.4|4
1731087920000|2024-11-08 17:45:20|4834.3|4828.3|4837.3|4831.3|4837.7|4831.7|4834.3|4828.3|20
1731087930000|2024-11-08 17:45:30|4837.2|4831.2|4840.8|4834.8|4840.8|4834.8|4837.2|4831.2|6
1731087940000|2024-11-08 17:45:40|4841.3|4835.3|4838.8|4832.8|4841.3|4835.3|4838.4|4832.4|19
1731087950000|2024-11-08 17:45:50|4838.4|4832.4|4837.4|4831.4|4838.9|4832.9|4837.3|4831.3|5
1731087960000|2024-11-08 17:46:00|4837.8|4831.8|4838.8|4832.8|4838.8|4832.8|4837.4|4831.4|31
1731087970000|2024-11-08 17:46:10|4839.3|4833.3|4838.4|4832.4|4839.4|4833.4|4837.3|4831.3|10
1731087980000|2024-11-08 17:46:20|4839.3|4833.3|4838.3|4832.3|4839.4|4833.4|4838.3|4832.3|23
1731087990000|2024-11-08 17:46:30|4837.8|4831.8|4834.9|4828.9|4837.8|4831.8|4833.3|4827.3|13
1731088000000|2024-11-08 17:46:40|4831.8|4825.8|4832.9|4826.9|4833.9|4827.9|4830.8|4824.8|41
1731088010000|2024-11-08 17:46:50|4833.7|4827.7|4835.5|4829.5|4836|4830|4833.3|4827.3|131
1731088020000|2024-11-08 17:47:00|4835.9|4829.9|4835|4829|4835.9|4829.9|4833|4827|8
1731088030000|2024-11-08 17:47:10|4835.5|4829.5|4836|4830|4836|4830|4835.4|4829.4|2
1731088040000|2024-11-08 17:47:20|4835.6|4829.6|4836.1|4830.1|4836.1|4830.1|4834.6|4828.6|7
1731088050000|2024-11-08 17:47:30|4836.5|4830.5|4835.5|4829.5|4837|4831|4835.5|4829.5|1
1731088060000|2024-11-08 17:47:40|4835.6|4829.6|4837.6|4831.6|4838.1|4832.1|4835.5|4829.5|18
1731088070000|2024-11-08 17:47:50|4838|4832|4837.6|4831.6|4838.1|4832.1|4837.5|4831.5|1
1731088080000|2024-11-08 17:48:00|4837.1|4831.1|4839.2|4833.2|4839.7|4833.7|4835|4829|204
1731088090000|2024-11-08 17:48:10|4839.7|4833.7|4839.2|4833.2|4839.7|4833.7|4838.7|4832.7|0
1731088100000|2024-11-08 17:48:20|4839.7|4833.7|4839.7|4833.7|4842.2|4836.2|4839.7|4833.7|14
1731088110000|2024-11-08 17:48:30|4840.2|4834.2|4839.2|4833.2|4840.2|4834.2|4839.2|4833.2|12
1731088120000|2024-11-08 17:48:40|4839.3|4833.3|4839.7|4833.7|4840.2|4834.2|4838.7|4832.7|15
1731088130000|2024-11-08 17:48:50|4839.6|4833.6|4838.7|4832.7|4839.6|4833.6|4838.2|4832.2|7
1731088140000|2024-11-08 17:49:00|4839.7|4833.7|4839.7|4833.7|4840.2|4834.2|4838.2|4832.2|39
1731088150000|2024-11-08 17:49:10|4840.7|4834.7|4840.1|4834.1|4840.7|4834.7|4840.1|4834.1|2
1731088160000|2024-11-08 17:49:20|4840.2|4834.2|4841.7|4835.7|4842.2|4836.2|4838.7|4832.7|9
1731088170000|2024-11-08 17:49:30|4842.2|4836.2|4840.2|4834.2|4842.2|4836.2|4840.2|4834.2|13
1731088180000|2024-11-08 17:49:40|4840.3|4834.3|4841.7|4835.7|4842.2|4836.2|4839.3|4833.3|16
1731088190000|2024-11-08 17:49:50|4841.2|4835.2|4838.7|4832.7|4841.2|4835.2|4838.2|4832.2|5
1731088200000|2024-11-08 17:50:00|4839.2|4833.2|4841.2|4835.2|4841.2|4835.2|4838.7|4832.7|3
1731088210000|2024-11-08 17:50:10|4841.7|4835.7|4841.2|4835.2|4841.7|4835.7|4840.2|4834.2|7
1731088220000|2024-11-08 17:50:20|4840.7|4834.7|4839.2|4833.2|4840.7|4834.7|4839.2|4833.2|6
1731088230000|2024-11-08 17:50:30|4840.2|4834.2|4840.6|4834.6|4840.7|4834.7|4839.2|4833.2|68
1731088240000|2024-11-08 17:50:40|4840.7|4834.7|4841.7|4835.7|4843.7|4837.7|4840.7|4834.7|7
1731088250000|2024-11-08 17:50:50|4841.2|4835.2|4842.5|4836.5|4844.7|4838.7|4841.2|4835.2|62
1731088260000|2024-11-08 17:51:00|4842.9|4836.9|4847.6|4841.6|4848.1|4842.1|4842.5|4836.5|18
1731088270000|2024-11-08 17:51:10|4849.1|4843.1|4847|4841|4849.6|4843.6|4847|4841|21
1731088280000|2024-11-08 17:51:20|4847.8|4841.8|4846.5|4840.5|4847.8|4841.8|4846.1|4840.1|13
1731088290000|2024-11-08 17:51:30|4847|4841|4845.6|4839.6|4847|4841|4845.1|4839.1|6
1731088300000|2024-11-08 17:51:40|4846.5|4840.5|4850.1|4844.1|4850.1|4844.1|4846.5|4840.5|12
1731088310000|2024-11-08 17:51:50|4851|4845|4851.1|4845.1|4851.6|4845.6|4849.6|4843.6|12
1731088320000|2024-11-08 17:52:00|4851.6|4845.6|4852.4|4846.4|4853.1|4847.1|4851.1|4845.1|12
1731088330000|2024-11-08 17:52:10|4852.5|4846.5|4853|4847|4853.8|4847.8|4852.5|4846.5|12
1731088340000|2024-11-08 17:52:20|4852.4|4846.4|4851.4|4845.4|4853|4847|4850.5|4844.5|11
1731088350000|2024-11-08 17:52:30|4850.5|4844.5|4850|4844|4850.9|4844.9|4850|4844|21
1731088360000|2024-11-08 17:52:40|4850.4|4844.4|4850.9|4844.9|4851.4|4845.4|4849.1|4843.1|10
1731088370000|2024-11-08 17:52:50|4850.5|4844.5|4850.9|4844.9|4850.9|4844.9|4848.4|4842.4|5
1731088380000|2024-11-08 17:53:00|4851|4845|4853|4847|4853|4847|4851|4845|13
1731088390000|2024-11-08 17:53:10|4853.4|4847.4|4855.5|4849.5|4856.2|4850.2|4853.4|4847.4|20
1731088400000|2024-11-08 17:53:20|4855.6|4849.6|4855.5|4849.5|4857.4|4851.4|4855.5|4849.5|29
1731088410000|2024-11-08 17:53:30|4855|4849|4855.5|4849.5|4855.9|4849.9|4855|4849|2
1731088420000|2024-11-08 17:53:40|4855.9|4849.9|4855.4|4849.4|4855.9|4849.9|4855.4|4849.4|3
1731088430000|2024-11-08 17:53:50|4856.6|4850.6|4855.4|4849.4|4857.4|4851.4|4854.9|4848.9|31
1731088440000|2024-11-08 17:54:00|4855.9|4849.9|4853.4|4847.4|4855.9|4849.9|4853.4|4847.4|10
1731088450000|2024-11-08 17:54:10|4853.9|4847.9|4857|4851|4857|4851|4853.8|4847.8|49
1731088460000|2024-11-08 17:54:20|4857.4|4851.4|4856.6|4850.6|4857.4|4851.4|4854.9|4848.9|16
1731088470000|2024-11-08 17:54:30|4857|4851|4855|4849|4857|4851|4855|4849|5
1731088480000|2024-11-08 17:54:40|4855.1|4849.1|4855|4849|4856.5|4850.5|4855|4849|12
1731088490000|2024-11-08 17:54:50|4855.1|4849.1|4853.9|4847.9|4855.1|4849.1|4853.5|4847.5|11
1731088500000|2024-11-08 17:55:00|4853.5|4847.5|4852.4|4846.4|4853.9|4847.9|4852|4846|5
1731088510000|2024-11-08 17:55:10|4852.8|4846.8|4850.9|4844.9|4852.8|4846.8|4849.9|4843.9|4
1731088520000|2024-11-08 17:55:20|4851|4845|4851.4|4845.4|4851.4|4845.4|4849.9|4843.9|4
1731088530000|2024-11-08 17:55:30|4850|4844|4848.9|4842.9|4850|4844|4848.4|4842.4|22
1731088540000|2024-11-08 17:55:40|4849|4843|4849.9|4843.9|4850.4|4844.4|4849|4843|8
1731088550000|2024-11-08 17:55:50|4850|4844|4853.6|4847.6|4853.6|4847.6|4850|4844|7
1731088560000|2024-11-08 17:56:00|4855|4849|4854.5|4848.5|4855.6|4849.6|4854.5|4848.5|17
1731088570000|2024-11-08 17:56:10|4854.6|4848.6|4854.5|4848.5|4855.5|4849.5|4854.1|4848.1|1
1731088580000|2024-11-08 17:56:20|4854.6|4848.6|4855|4849|4855.5|4849.5|4854.6|4848.6|6
1731088590000|2024-11-08 17:56:30|4854.9|4848.9|4855.6|4849.6|4856|4850|4854.4|4848.4|11
1731088600000|2024-11-08 17:56:40|4855.5|4849.5|4857.4|4851.4|4857.4|4851.4|4855.5|4849.5|16
1731088610000|2024-11-08 17:56:50|4856.6|4850.6|4859.4|4853.4|4860|4854|4856.6|4850.6|28
1731088620000|2024-11-08 17:57:00|4859.5|4853.5|4860.1|4854.1|4860.1|4854.1|4859.5|4853.5|5
1731088630000|2024-11-08 17:57:10|4861|4855|4860.6|4854.6|4861|4855|4860.1|4854.1|36
1731088640000|2024-11-08 17:57:20|4861|4855|4860|4854|4861|4855|4859.6|4853.6|11
1731088650000|2024-11-08 17:57:30|4860.4|4854.4|4860.9|4854.9|4863.9|4857.9|4860.4|4854.4|29
1731088660000|2024-11-08 17:57:40|4861.5|4855.5|4862|4856|4862|4856|4861|4855|15
1731088670000|2024-11-08 17:57:50|4861.9|4855.9|4860.4|4854.4|4861.9|4855.9|4859.9|4853.9|10
1731088680000|2024-11-08 17:58:00|4860.7|4854.7|4864|4858|4864|4858|4860.7|4854.7|12
1731088690000|2024-11-08 17:58:10|4865|4859|4864.4|4858.4|4865|4859|4864.4|4858.4|5
1731088700000|2024-11-08 17:58:20|4864.9|4858.9|4864.4|4858.4|4865|4859|4864.4|4858.4|6
1731088710000|2024-11-08 17:58:30|4865|4859|4865|4859|4866.4|4860.4|4864.9|4858.9|5
1731088720000|2024-11-08 17:58:40|4865.4|4859.4|4867.4|4861.4|4867.5|4861.5|4865.4|4859.4|37
1731088730000|2024-11-08 17:58:50|4867.9|4861.9|4867|4861|4868.5|4862.5|4867|4861|24
1731088740000|2024-11-08 17:59:00|4867.1|4861.1|4869.4|4863.4|4869.4|4863.4|4867.1|4861.1|7
1731088750000|2024-11-08 17:59:10|4869.5|4863.5|4869.9|4863.9|4871.4|4865.4|4869.4|4863.4|33
1731088760000|2024-11-08 17:59:20|4869.8|4863.8|4866.9|4860.9|4869.9|4863.9|4866.9|4860.9|5
1731088770000|2024-11-08 17:59:30|4867.4|4861.4|4867.4|4861.4|4868.9|4862.9|4867.4|4861.4|11
1731088780000|2024-11-08 17:59:40|4867.5|4861.5|4866.4|4860.4|4867.9|4861.9|4865.9|4859.9|11
1731088790000|2024-11-08 17:59:50|4867.5|4861.5|4866.9|4860.9|4867.5|4861.5|4866.4|4860.4|9
1731088800000|2024-11-08 18:00:00|4867|4861|4873.5|4867.5|4873.5|4867.5|4866.9|4860.9|14
1731088810000|2024-11-08 18:00:10|4873.6|4867.6|4875.9|4869.9|4877.4|4871.4|4873.6|4867.6|28
1731088820000|2024-11-08 18:00:20|4876.4|4870.4|4874|4868|4877|4871|4874|4868|20
1731088830000|2024-11-08 18:00:30|4873.9|4867.9|4875.4|4869.4|4875.5|4869.5|4873.4|4867.4|19
1731088840000|2024-11-08 18:00:40|4876.4|4870.4|4875.6|4869.6|4877.4|4871.4|4875.4|4869.4|29
1731088850000|2024-11-08 18:00:50|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|4875.4|4869.4|5
1731088860000|2024-11-08 18:01:00|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4875.1|4869.1|12
1731088870000|2024-11-08 18:01:10|4876|4870|4877|4871|4877|4871|4874.5|4868.5|29
1731088880000|2024-11-08 18:01:20|4876.9|4870.9|4875.9|4869.9|4877|4871|4875.5|4869.5|5
1731088890000|2024-11-08 18:01:30|4875.5|4869.5|4873.9|4867.9|4875.5|4869.5|4873.9|4867.9|3
1731088900000|2024-11-08 18:01:40|4872.6|4866.6|4871.4|4865.4|4872.6|4866.6|4870.9|4864.9|11
1731088910000|2024-11-08 18:01:50|4871.5|4865.5|4871.5|4865.5|4871.5|4865.5|4871|4865|4
1731088920000|2024-11-08 18:02:00|4873.4|4867.4|4874.4|4868.4|4874.4|4868.4|4873.4|4867.4|8
1731088930000|2024-11-08 18:02:10|4874.6|4868.6|4874.4|4868.4|4874.9|4868.9|4873.5|4867.5|4
1731088940000|2024-11-08 18:02:20|4875|4869|4876.7|4870.7|4878.2|4872.2|4875|4869|14
1731088950000|2024-11-08 18:02:30|4875.7|4869.7|4871.1|4865.1|4876.2|4870.2|4871.1|4865.1|25
1731088960000|2024-11-08 18:02:40|4870.2|4864.2|4867.2|4861.2|4872.6|4866.6|4867.2|4861.2|84
1731088970000|2024-11-08 18:02:50|4868.2|4862.2|4867.7|4861.7|4869.1|4863.1|4867.6|4861.6|8
1731088980000|2024-11-08 18:03:00|4867.8|4861.8|4870.7|4864.7|4870.7|4864.7|4867.8|4861.8|11
1731088990000|2024-11-08 18:03:10|4871.1|4865.1|4869.7|4863.7|4871.2|4865.2|4869.2|4863.2|16
1731089000000|2024-11-08 18:03:20|4870.2|4864.2|4870.1|4864.1|4871.2|4865.2|4869.7|4863.7|4
1731089010000|2024-11-08 18:03:30|4870.2|4864.2|4868.7|4862.7|4870.2|4864.2|4868.2|4862.2|16
1731089020000|2024-11-08 18:03:40|4869.1|4863.1|4870.1|4864.1|4870.2|4864.2|4869.1|4863.1|5
1731089030000|2024-11-08 18:03:50|4874.1|4868.1|4873.1|4867.1|4874.1|4868.1|4871.7|4865.7|23
1731089040000|2024-11-08 18:04:00|4872.7|4866.7|4873.7|4867.7|4874.6|4868.6|4872.7|4866.7|36
1731089050000|2024-11-08 18:04:10|4874.2|4868.2|4876.7|4870.7|4876.7|4870.7|4873.2|4867.2|15
1731089060000|2024-11-08 18:04:20|4877.7|4871.7|4877.2|4871.2|4877.7|4871.7|4875.2|4869.2|11
1731089070000|2024-11-08 18:04:30|4878.2|4872.2|4877.6|4871.6|4878.2|4872.2|4877.6|4871.6|24
1731089080000|2024-11-08 18:04:40|4877.7|4871.7|4877.7|4871.7|4877.7|4871.7|4877.7|4871.7|28
1731089090000|2024-11-08 18:04:50|4880.2|4874.2|4879.2|4873.2|4880.2|4874.2|4879.2|4873.2|4
1731089100000|2024-11-08 18:05:00|4880.2|4874.2|4880.2|4874.2|4880.6|4874.6|4879.7|4873.7|40
1731089110000|2024-11-08 18:05:10|4880.7|4874.7|4882.2|4876.2|4883.6|4877.6|4880.7|4874.7|14
1731089120000|2024-11-08 18:05:20|4880.7|4874.7|4882.2|4876.2|4883.2|4877.2|4880.7|4874.7|16
1731089130000|2024-11-08 18:05:30|4881.7|4875.7|4878.6|4872.6|4882.2|4876.2|4878.6|4872.6|53
1731089140000|2024-11-08 18:05:40|4878.9|4872.9|4881.2|4875.2|4881.7|4875.7|4878.9|4872.9|24
1731089150000|2024-11-08 18:05:50|4881.7|4875.7|4880.2|4874.2|4882.7|4876.7|4878.7|4872.7|31
1731089160000|2024-11-08 18:06:00|4880.1|4874.1|4879.7|4873.7|4880.1|4874.1|4878.6|4872.6|15
1731089170000|2024-11-08 18:06:10|4880.2|4874.2|4882.1|4876.1|4882.1|4876.1|4879.7|4873.7|34
1731089180000|2024-11-08 18:06:20|4882.2|4876.2|4881.7|4875.7|4882.2|4876.2|4881.6|4875.6|53
1731089190000|2024-11-08 18:06:30|4882.1|4876.1|4881.2|4875.2|4884.6|4878.6|4881.2|4875.2|84
1731089200000|2024-11-08 18:06:40|4881.6|4875.6|4883.2|4877.2|4883.2|4877.2|4881.6|4875.6|14
1731089210000|2024-11-08 18:06:50|4884.2|4878.2|4883.2|4877.2|4884.2|4878.2|4883.2|4877.2|4
1731089220000|2024-11-08 18:07:00|4883.7|4877.7|4886.2|4880.2|4886.7|4880.7|4883.7|4877.7|152
1731089230000|2024-11-08 18:07:10|4886.3|4880.3|4888.2|4882.2|4889.2|4883.2|4885.3|4879.3|41
1731089240000|2024-11-08 18:07:20|4888.3|4882.3|4887.7|4881.7|4888.3|4882.3|4886.7|4880.7|27
1731089250000|2024-11-08 18:07:30|4887.3|4881.3|4888.2|4882.2|4888.2|4882.2|4886.9|4880.9|31
1731089260000|2024-11-08 18:07:40|4887.7|4881.7|4889.2|4883.2|4889.8|4883.8|4887.3|4881.3|38
1731089270000|2024-11-08 18:07:50|4888.8|4882.8|4889.3|4883.3|4889.3|4883.3|4888.3|4882.3|27
1731089280000|2024-11-08 18:08:00|4889.7|4883.7|4892.3|4886.3|4892.7|4886.7|4889.7|4883.7|43
1731089290000|2024-11-08 18:08:10|4892.2|4886.2|4891.8|4885.8|4893.7|4887.7|4891.8|4885.8|22
1731089300000|2024-11-08 18:08:20|4891.9|4885.9|4892.7|4886.7|4893.2|4887.2|4891.7|4885.7|10
1731089310000|2024-11-08 18:08:30|4893.2|4887.2|4892.3|4886.3|4893.2|4887.2|4891.7|4885.7|6
1731089320000|2024-11-08 18:08:40|4892.7|4886.7|4892.3|4886.3|4893.2|4887.2|4891.8|4885.8|10
1731089330000|2024-11-08 18:08:50|4892.2|4886.2|4893.7|4887.7|4893.7|4887.7|4890.8|4884.8|13
1731089340000|2024-11-08 18:09:00|4892.7|4886.7|4895.9|4889.9|4898.3|4892.3|4892.7|4886.7|39
1731089350000|2024-11-08 18:09:10|4895.3|4889.3|4895.8|4889.8|4895.9|4889.9|4895.3|4889.3|21
1731089360000|2024-11-08 18:09:20|4895.9|4889.9|4895.4|4889.4|4895.9|4889.9|4895.4|4889.4|31
1731089370000|2024-11-08 18:09:30|4895.9|4889.9|4895.9|4889.9|4895.9|4889.9|4895.4|4889.4|14
1731089380000|2024-11-08 18:09:40|4898.2|4892.2|4901.9|4895.9|4901.9|4895.9|4897.9|4891.9|35
1731089390000|2024-11-08 18:09:50|4903.3|4897.3|4903.8|4897.8|4904.2|4898.2|4903.3|4897.3|33
1731089400000|2024-11-08 18:10:00|4903.9|4897.9|4903.2|4897.2|4905.3|4899.3|4902.8|4896.8|20
1731089410000|2024-11-08 18:10:10|4903.3|4897.3|4903.3|4897.3|4904.3|4898.3|4903.2|4897.2|12
1731089420000|2024-11-08 18:10:20|4902.8|4896.8|4901.8|4895.8|4902.8|4896.8|4900.4|4894.4|19
1731089430000|2024-11-08 18:10:30|4902.2|4896.2|4900.7|4894.7|4902.2|4896.2|4900.7|4894.7|9
1731089440000|2024-11-08 18:10:40|4901.3|4895.3|4898.3|4892.3|4901.3|4895.3|4898.2|4892.2|18
1731089450000|2024-11-08 18:10:50|4898.2|4892.2|4895.2|4889.2|4898.7|4892.7|4894.7|4888.7|218
1731089460000|2024-11-08 18:11:00|4896.1|4890.1|4898.2|4892.2|4898.2|4892.2|4896.1|4890.1|13
1731089470000|2024-11-08 18:11:10|4898.1|4892.1|4891.2|4885.2|4898.1|4892.1|4890.6|4884.6|85
1731089480000|2024-11-08 18:11:20|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|15
1731089490000|2024-11-08 18:11:30|4890.6|4884.6|4888.6|4882.6|4890.6|4884.6|4888.1|4882.1|8
1731089500000|2024-11-08 18:11:40|4888.2|4882.2|4887|4881|4889.2|4883.2|4887|4881|33
1731089510000|2024-11-08 18:11:50|4887.9|4881.9|4887.9|4881.9|4888|4882|4887.5|4881.5|10
1731089520000|2024-11-08 18:12:00|4887|4881|4888|4882|4888.4|4882.4|4887|4881|12
1731089530000|2024-11-08 18:12:10|4886|4880|4886|4880|4886.4|4880.4|4886|4880|10
1731089540000|2024-11-08 18:12:20|4885.4|4879.4|4884|4878|4885.5|4879.5|4883.6|4877.6|17
1731089550000|2024-11-08 18:12:30|4883.8|4877.8|4883|4877|4884.5|4878.5|4882.4|4876.4|20
1731089560000|2024-11-08 18:12:40|4882.5|4876.5|4881.4|4875.4|4882.9|4876.9|4881.4|4875.4|9
1731089570000|2024-11-08 18:12:50|4880.6|4874.6|4878.9|4872.9|4881.4|4875.4|4878|4872|25
1731089580000|2024-11-08 18:13:00|4879|4873|4882|4876|4882|4876|4878.9|4872.9|25
1731089590000|2024-11-08 18:13:10|4882.4|4876.4|4882.9|4876.9|4883.9|4877.9|4881.5|4875.5|51
1731089600000|2024-11-08 18:13:20|4882.4|4876.4|4880.9|4874.9|4882.9|4876.9|4880|4874|22
1731089610000|2024-11-08 18:13:30|4881|4875|4882|4876|4882.9|4876.9|4881|4875|13
1731089620000|2024-11-08 18:13:40|4881|4875|4881.9|4875.9|4881.9|4875.9|4880|4874|22
1731089630000|2024-11-08 18:13:50|4881.1|4875.1|4884|4878|4884|4878|4880.9|4874.9|12
1731089640000|2024-11-08 18:14:00|4884.1|4878.1|4886|4880|4887.9|4881.9|4884.1|4878.1|24
1731089650000|2024-11-08 18:14:10|4885.6|4879.6|4884.5|4878.5|4885.6|4879.6|4884|4878|5
1731089660000|2024-11-08 18:14:20|4884.9|4878.9|4884.5|4878.5|4884.9|4878.9|4884.4|4878.4|2
1731089670000|2024-11-08 18:14:30|4884.4|4878.4|4889.9|4883.9|4889.9|4883.9|4883|4877|72
1731089680000|2024-11-08 18:14:40|4890|4884|4888|4882|4890.4|4884.4|4888|4882|14
1731089690000|2024-11-08 18:14:50|4888.4|4882.4|4888.9|4882.9|4889.4|4883.4|4888|4882|8
1731089700000|2024-11-08 18:15:00|4888|4882|4887|4881|4888|4882|4886.5|4880.5|8
1731089710000|2024-11-08 18:15:10|4886.9|4880.9|4886.4|4880.4|4887|4881|4885.9|4879.9|7
1731089720000|2024-11-08 18:15:20|4886|4880|4888.4|4882.4|4889.4|4883.4|4886|4880|26
1731089730000|2024-11-08 18:15:30|4890.4|4884.4|4889|4883|4890.4|4884.4|4888.9|4882.9|13
1731089740000|2024-11-08 18:15:40|4890.4|4884.4|4887.8|4881.8|4890.4|4884.4|4887.4|4881.4|45
1731089750000|2024-11-08 18:15:50|4888.3|4882.3|4887.8|4881.8|4888.4|4882.4|4887.7|4881.7|8
1731089760000|2024-11-08 18:16:00|4886.8|4880.8|4884.2|4878.2|4886.8|4880.8|4883.7|4877.7|20
1731089770000|2024-11-08 18:16:10|4883.8|4877.8|4881.8|4875.8|4884.7|4878.7|4881.8|4875.8|11
1731089780000|2024-11-08 18:16:20|4881.7|4875.7|4880.8|4874.8|4881.7|4875.7|4880.4|4874.4|43
1731089790000|2024-11-08 18:16:30|4880.7|4874.7|4881.2|4875.2|4882.2|4876.2|4880.7|4874.7|10
1731089800000|2024-11-08 18:16:40|4880.7|4874.7|4882.3|4876.3|4882.3|4876.3|4880.7|4874.7|42
1731089810000|2024-11-08 18:16:50|4882.7|4876.7|4882.2|4876.2|4882.8|4876.8|4881.8|4875.8|3
1731089820000|2024-11-08 18:17:00|4881.8|4875.8|4883.8|4877.8|4884.2|4878.2|4881.2|4875.2|11
1731089830000|2024-11-08 18:17:10|4883.9|4877.9|4884|4878|4887|4881|4883.5|4877.5|115
1731089840000|2024-11-08 18:17:20|4885|4879|4886|4880|4886|4880|4884|4878|36
1731089850000|2024-11-08 18:17:30|4885.9|4879.9|4888.9|4882.9|4889|4883|4885.1|4879.1|30
1731089860000|2024-11-08 18:17:40|4888.4|4882.4|4887|4881|4888.4|4882.4|4884.8|4878.8|32
1731089870000|2024-11-08 18:17:50|4886.5|4880.5|4887.1|4881.1|4887.1|4881.1|4886.1|4880.1|5
1731089880000|2024-11-08 18:18:00|4887.5|4881.5|4890|4884|4890|4884|4887.5|4881.5|6
1731089890000|2024-11-08 18:18:10|4890.4|4884.4|4891|4885|4891.5|4885.5|4890|4884|17
1731089900000|2024-11-08 18:18:20|4892|4886|4893|4887|4893.5|4887.5|4891|4885|26
1731089910000|2024-11-08 18:18:30|4893.9|4887.9|4895.2|4889.2|4895.6|4889.6|4893.9|4887.9|21
1731089920000|2024-11-08 18:18:40|4895.6|4889.6|4895.6|4889.6|4895.6|4889.6|4895.2|4889.2|1
1731089930000|2024-11-08 18:18:50|4895.2|4889.2|4894.6|4888.6|4895.6|4889.6|4893.6|4887.6|38
1731089940000|2024-11-08 18:19:00|4894.1|4888.1|4894.1|4888.1|4894.2|4888.2|4894.1|4888.1|3
1731089950000|2024-11-08 18:19:10|4894.2|4888.2|4893.4|4887.4|4895|4889|4893.4|4887.4|19
1731089960000|2024-11-08 18:19:20|4893.5|4887.5|4891.9|4885.9|4893.5|4887.5|4890.5|4884.5|81
1731089970000|2024-11-08 18:19:30|4892|4886|4892|4886|4892.4|4886.4|4892|4886|5
1731089980000|2024-11-08 18:19:40|4893.1|4887.1|4892.5|4886.5|4893.1|4887.1|4892.5|4886.5|7
1731089990000|2024-11-08 18:19:50|4892.6|4886.6|4892|4886|4893|4887|4891|4885|5
1731090000000|2024-11-08 18:20:00|4891.9|4885.9|4889|4883|4891.9|4885.9|4889|4883|31
1731090010000|2024-11-08 18:20:10|4889.9|4883.9|4888|4882|4889.9|4883.9|4888|4882|15
1731090020000|2024-11-08 18:20:20|4887.8|4881.8|4892.1|4886.1|4892.1|4886.1|4885|4879|14
1731090030000|2024-11-08 18:20:30|4892.2|4886.2|4891.1|4885.1|4892.2|4886.2|4891.1|4885.1|9
1731090040000|2024-11-08 18:20:40|4891.2|4885.2|4890.6|4884.6|4891.2|4885.2|4890.6|4884.6|2
1731090050000|2024-11-08 18:20:50|4890.7|4884.7|4891.2|4885.2|4891.2|4885.2|4890.7|4884.7|3
1731090060000|2024-11-08 18:21:00|4892|4886|4891.7|4885.7|4892|4886|4890.7|4884.7|14
1731090070000|2024-11-08 18:21:10|4892.2|4886.2|4891.6|4885.6|4892.2|4886.2|4890.7|4884.7|11
1731090090000|2024-11-08 18:21:30|4892|4886|4891.2|4885.2|4892|4886|4890.6|4884.6|13
1731090100000|2024-11-08 18:21:40|4891.1|4885.1|4891.1|4885.1|4891.2|4885.2|4890.7|4884.7|1
1731090110000|2024-11-08 18:21:50|4891|4885|4890.6|4884.6|4891|4885|4890.6|4884.6|1
1731090120000|2024-11-08 18:22:00|4891.2|4885.2|4890.6|4884.6|4891.2|4885.2|4890.6|4884.6|5
1731090130000|2024-11-08 18:22:10|4889.2|4883.2|4889|4883|4889.2|4883.2|4888.6|4882.6|46
1731090140000|2024-11-08 18:22:20|4888.6|4882.6|4889|4883|4889|4883|4887.6|4881.6|8
1731090150000|2024-11-08 18:22:30|4890|4884|4890|4884|4890|4884|4889.5|4883.5|12
1731090160000|2024-11-08 18:22:40|4889.6|4883.6|4890.5|4884.5|4890.5|4884.5|4889.6|4883.6|7
1731090170000|2024-11-08 18:22:50|4891|4885|4890.4|4884.4|4891.1|4885.1|4890.4|4884.4|6
1731090180000|2024-11-08 18:23:00|4890|4884|4890|4884|4891|4885|4889.6|4883.6|8
1731090190000|2024-11-08 18:23:10|4890.4|4884.4|4892|4886|4892|4886|4890.4|4884.4|7
1731090200000|2024-11-08 18:23:20|4891.6|4885.6|4891.5|4885.5|4892|4886|4891.5|4885.5|1
1731090220000|2024-11-08 18:23:40|4891.6|4885.6|4890|4884|4891.6|4885.6|4890|4884|7
1731090230000|2024-11-08 18:23:50|4890.4|4884.4|4890|4884|4890.4|4884.4|4889.6|4883.6|27
1731090240000|2024-11-08 18:24:00|4889.6|4883.6|4888.6|4882.6|4889.6|4883.6|4888.1|4882.1|9
1731090250000|2024-11-08 18:24:10|4888.5|4882.5|4889|4883|4889|4883|4888.1|4882.1|2
1731090260000|2024-11-08 18:24:20|4889.4|4883.4|4890|4884|4890|4884|4887.6|4881.6|12
1731090270000|2024-11-08 18:24:30|4889.6|4883.6|4890.6|4884.6|4890.6|4884.6|4889.5|4883.5|7
1731090280000|2024-11-08 18:24:40|4890.5|4884.5|4890.6|4884.6|4890.6|4884.6|4890.5|4884.5|5
1731090290000|2024-11-08 18:24:50|4891.7|4885.7|4891.2|4885.2|4891.7|4885.7|4891.2|4885.2|11
1731090300000|2024-11-08 18:25:00|4890.7|4884.7|4891.2|4885.2|4891.2|4885.2|4890.2|4884.2|9
1731090310000|2024-11-08 18:25:10|4891.1|4885.1|4892.7|4886.7|4894.2|4888.2|4891.1|4885.1|22
1731090320000|2024-11-08 18:25:20|4893.6|4887.6|4895.6|4889.6|4895.6|4889.6|4893.6|4887.6|8
1731090330000|2024-11-08 18:25:30|4896.7|4890.7|4896.6|4890.6|4897.2|4891.2|4896.6|4890.6|20
1731090340000|2024-11-08 18:25:40|4895.6|4889.6|4893.2|4887.2|4895.7|4889.7|4893.2|4887.2|6
1731090350000|2024-11-08 18:25:50|4893.6|4887.6|4891.6|4885.6|4893.7|4887.7|4890.6|4884.6|13
1731090360000|2024-11-08 18:26:00|4891.7|4885.7|4890.6|4884.6|4891.7|4885.7|4890.1|4884.1|17
1731090370000|2024-11-08 18:26:10|4891.6|4885.6|4894.6|4888.6|4894.6|4888.6|4891.6|4885.6|10
1731090380000|2024-11-08 18:26:20|4894|4888|4896.6|4890.6|4896.6|4890.6|4894|4888|16
1731090390000|2024-11-08 18:26:30|4896.1|4890.1|4898.6|4892.6|4898.6|4892.6|4896.1|4890.1|15
1731090400000|2024-11-08 18:26:40|4898.1|4892.1|4898.1|4892.1|4898.6|4892.6|4898.1|4892.1|5
1731090410000|2024-11-08 18:26:50|4898.2|4892.2|4900.6|4894.6|4900.6|4894.6|4898.2|4892.2|56
1731090420000|2024-11-08 18:27:00|4899.7|4893.7|4900.1|4894.1|4902.1|4896.1|4899.7|4893.7|33
1731090430000|2024-11-08 18:27:10|4900.2|4894.2|4901.1|4895.1|4901.6|4895.6|4900.2|4894.2|21
1731090440000|2024-11-08 18:27:20|4901.2|4895.2|4903|4897|4903|4897|4901|4895|10
1731090450000|2024-11-08 18:27:30|4903.1|4897.1|4905|4899|4905|4899|4903.1|4897.1|3
1731090460000|2024-11-08 18:27:40|4904.9|4898.9|4904.4|4898.4|4905.9|4899.9|4904.4|4898.4|12
1731090470000|2024-11-08 18:27:50|4904.5|4898.5|4905.4|4899.4|4907.4|4901.4|4903.5|4897.5|95
1731090480000|2024-11-08 18:28:00|4906|4900|4906.9|4900.9|4907.4|4901.4|4906|4900|23
1731090490000|2024-11-08 18:28:10|4907|4901|4906.4|4900.4|4907.4|4901.4|4906.4|4900.4|4
1731090500000|2024-11-08 18:28:20|4905.4|4899.4|4904.4|4898.4|4905.4|4899.4|4904|4898|6
1731090510000|2024-11-08 18:28:30|4904.5|4898.5|4906|4900|4907|4901|4904.5|4898.5|16
1731090520000|2024-11-08 18:28:40|4906.4|4900.4|4904|4898|4906.4|4900.4|4904|4898|7
1731090530000|2024-11-08 18:28:50|4904.5|4898.5|4908.6|4902.6|4908.6|4902.6|4904|4898|161
1731090540000|2024-11-08 18:29:00|4908.5|4902.5|4911.6|4905.6|4912.1|4906.1|4908.5|4902.5|27
1731090550000|2024-11-08 18:29:10|4911.2|4905.2|4907.7|4901.7|4912.6|4906.6|4907.7|4901.7|60
1731090560000|2024-11-08 18:29:20|4908.1|4902.1|4906|4900|4908.4|4902.4|4906|4900|29
1731090570000|2024-11-08 18:29:30|4906.5|4900.5|4906.4|4900.4|4907|4901|4905|4899|24
1731090580000|2024-11-08 18:29:40|4904.9|4898.9|4904.4|4898.4|4905|4899|4903.4|4897.4|16
1731090590000|2024-11-08 18:29:50|4903.4|4897.4|4904.4|4898.4|4904.4|4898.4|4903.4|4897.4|13
1731090600000|2024-11-08 18:30:00|4903.4|4897.4|4903|4897|4903.4|4897.4|4901.9|4895.9|7
1731090610000|2024-11-08 18:30:10|4904.4|4898.4|4903.4|4897.4|4904.4|4898.4|4903|4897|17
1731090620000|2024-11-08 18:30:20|4904|4898|4906.4|4900.4|4906.4|4900.4|4904|4898|28
1731090630000|2024-11-08 18:30:30|4905.4|4899.4|4905.4|4899.4|4905.6|4899.6|4904.4|4898.4|14
1731090640000|2024-11-08 18:30:40|4905.5|4899.5|4904.6|4898.6|4905.5|4899.5|4904.5|4898.5|6
1731090650000|2024-11-08 18:30:50|4904.7|4898.7|4905.6|4899.6|4905.6|4899.6|4904.7|4898.7|21
1731090660000|2024-11-08 18:31:00|4905.1|4899.1|4903|4897|4905.4|4899.4|4902.9|4896.9|10
1731090670000|2024-11-08 18:31:10|4903.4|4897.4|4904.4|4898.4|4905.4|4899.4|4901.5|4895.5|31
1731090680000|2024-11-08 18:31:20|4904.5|4898.5|4905.5|4899.5|4905.6|4899.6|4904.5|4898.5|15
1731090690000|2024-11-08 18:31:30|4905.6|4899.6|4905.5|4899.5|4905.6|4899.6|4905.5|4899.5|6
1731090700000|2024-11-08 18:31:40|4905.6|4899.6|4906|4900|4906.9|4900.9|4905.5|4899.5|57
1731090710000|2024-11-08 18:31:50|4906.8|4900.8|4904.9|4898.9|4906.8|4900.8|4904.9|4898.9|30
1731090720000|2024-11-08 18:32:00|4905.4|4899.4|4904|4898|4905.4|4899.4|4904|4898|12
1731090730000|2024-11-08 18:32:10|4904.5|4898.5|4903.4|4897.4|4904.5|4898.5|4902.9|4896.9|6
1731090740000|2024-11-08 18:32:20|4902.5|4896.5|4902.4|4896.4|4902.5|4896.5|4901.4|4895.4|13
1731090750000|2024-11-08 18:32:30|4901.4|4895.4|4902.4|4896.4|4902.4|4896.4|4900|4894|23
1731090760000|2024-11-08 18:32:40|4903|4897|4901.4|4895.4|4903.4|4897.4|4901.4|4895.4|1
1731090770000|2024-11-08 18:32:50|4901.5|4895.5|4901.6|4895.6|4901.6|4895.6|4900|4894|27
1731090780000|2024-11-08 18:33:00|4902.1|4896.1|4901.4|4895.4|4904|4898|4901.4|4895.4|12
1731090790000|2024-11-08 18:33:10|4901|4895|4901.4|4895.4|4903|4897|4900.5|4894.5|17
1731090800000|2024-11-08 18:33:20|4901.5|4895.5|4901.4|4895.4|4901.9|4895.9|4900.9|4894.9|3
1731090810000|2024-11-08 18:33:30|4902|4896|4901.5|4895.5|4902.9|4896.9|4901.5|4895.5|6
1731090820000|2024-11-08 18:33:40|4900.4|4894.4|4901.4|4895.4|4901.4|4895.4|4899.5|4893.5|14
1731090830000|2024-11-08 18:33:50|4899.9|4893.9|4899.5|4893.5|4900.4|4894.4|4899|4893|21
1731090840000|2024-11-08 18:34:00|4899.9|4893.9|4898.5|4892.5|4900.4|4894.4|4898.5|4892.5|27
1731090850000|2024-11-08 18:34:10|4899|4893|4898.4|4892.4|4899|4893|4897.5|4891.5|4
1731090860000|2024-11-08 18:34:20|4898.9|4892.9|4900.5|4894.5|4900.5|4894.5|4898.4|4892.4|11
1731090870000|2024-11-08 18:34:30|4900.9|4894.9|4900.5|4894.5|4900.9|4894.9|4899.9|4893.9|1
1731090880000|2024-11-08 18:34:40|4901|4895|4901.5|4895.5|4901.9|4895.9|4900.4|4894.4|2
1731090890000|2024-11-08 18:34:50|4901.4|4895.4|4899.4|4893.4|4901.4|4895.4|4899.4|4893.4|3
1731090900000|2024-11-08 18:35:00|4899.5|4893.5|4901.4|4895.4|4901.4|4895.4|4899.5|4893.5|12
1731090910000|2024-11-08 18:35:10|4901.5|4895.5|4903|4897|4903.4|4897.4|4901.5|4895.5|44
1731090920000|2024-11-08 18:35:20|4903.4|4897.4|4901|4895|4903.5|4897.5|4901|4895|4
1731090930000|2024-11-08 18:35:30|4901.1|4895.1|4901.9|4895.9|4902.4|4896.4|4901.1|4895.1|5
1731090940000|2024-11-08 18:35:40|4901.5|4895.5|4898.5|4892.5|4901.5|4895.5|4898.5|4892.5|7
1731090950000|2024-11-08 18:35:50|4899|4893|4899.5|4893.5|4899.9|4893.9|4898.5|4892.5|3
1731090960000|2024-11-08 18:36:00|4899|4893|4898.4|4892.4|4899.4|4893.4|4898.4|4892.4|2
1731090970000|2024-11-08 18:36:10|4897.4|4891.4|4898|4892|4898|4892|4897|4891|21
1731090980000|2024-11-08 18:36:20|4897.9|4891.9|4897.9|4891.9|4898.4|4892.4|4897.4|4891.4|7
1731090990000|2024-11-08 18:36:30|4897.4|4891.4|4897.4|4891.4|4897.9|4891.9|4896.5|4890.5|6
1731091000000|2024-11-08 18:36:40|4897.5|4891.5|4896|4890|4897.9|4891.9|4896|4890|8
1731091010000|2024-11-08 18:36:50|4896.4|4890.4|4897.8|4891.8|4897.9|4891.9|4896|4890|5
1731091020000|2024-11-08 18:37:00|4897.4|4891.4|4898|4892|4899.9|4893.9|4897.4|4891.4|18
1731091030000|2024-11-08 18:37:10|4898.4|4892.4|4898.5|4892.5|4898.9|4892.9|4897.9|4891.9|4
1731091040000|2024-11-08 18:37:20|4899|4893|4900|4894|4900.5|4894.5|4898.5|4892.5|3
1731091050000|2024-11-08 18:37:30|4899|4893|4900.4|4894.4|4900.5|4894.5|4899|4893|8
1731091060000|2024-11-08 18:37:40|4900.5|4894.5|4899|4893|4900.5|4894.5|4899|4893|13
1731091070000|2024-11-08 18:37:50|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|1
1731091080000|2024-11-08 18:38:00|4899.3|4893.3|4899.5|4893.5|4899.5|4893.5|4898.4|4892.4|32
1731091090000|2024-11-08 18:38:10|4899.6|4893.6|4898|4892|4899.6|4893.6|4897.5|4891.5|2
1731091100000|2024-11-08 18:38:20|4898.4|4892.4|4897.4|4891.4|4898.5|4892.5|4897.4|4891.4|5
1731091110000|2024-11-08 18:38:30|4897.5|4891.5|4896.4|4890.4|4897.9|4891.9|4896|4890|4
1731091120000|2024-11-08 18:38:40|4895|4889|4894.9|4888.9|4896|4890|4894.9|4888.9|14
1731091130000|2024-11-08 18:38:50|4894.4|4888.4|4894.9|4888.9|4894.9|4888.9|4894|4888|12
1731091140000|2024-11-08 18:39:00|4897.3|4891.3|4894.9|4888.9|4897.3|4891.3|4894.9|4888.9|103
1731091150000|2024-11-08 18:39:10|4895.3|4889.3|4894.2|4888.2|4895.3|4889.3|4893.8|4887.8|3
1731091160000|2024-11-08 18:39:20|4892.8|4886.8|4893.3|4887.3|4893.8|4887.8|4892.8|4886.8|6
1731091170000|2024-11-08 18:39:30|4893.2|4887.2|4893.2|4887.2|4893.8|4887.8|4893.2|4887.2|4
1731091180000|2024-11-08 18:39:40|4893.1|4887.1|4892.7|4886.7|4893.1|4887.1|4891.2|4885.2|18
1731091190000|2024-11-08 18:39:50|4892.6|4886.6|4892.3|4886.3|4892.6|4886.6|4891.3|4885.3|2
1731091200000|2024-11-08 18:40:00|4892.2|4886.2|4892.2|4886.2|4892.8|4886.8|4891.7|4885.7|63
1731091230000|2024-11-08 18:40:30|4890.8|4884.8|4890.7|4884.7|4890.8|4884.8|4890.2|4884.2|8
1731091240000|2024-11-08 18:40:40|4889.6|4883.6|4889.2|4883.2|4889.6|4883.6|4888.2|4882.2|21
1731091250000|2024-11-08 18:40:50|4888.7|4882.7|4886.3|4880.3|4888.7|4882.7|4885.8|4879.8|106
1731091260000|2024-11-08 18:41:00|4886.7|4880.7|4887.3|4881.3|4887.4|4881.4|4886.7|4880.7|9
1731091270000|2024-11-08 18:41:10|4887.2|4881.2|4887.4|4881.4|4887.4|4881.4|4886.3|4880.3|9
1731091280000|2024-11-08 18:41:20|4887.2|4881.2|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|23
1731091290000|2024-11-08 18:41:30|4886.9|4880.9|4887.2|4881.2|4887.3|4881.3|4886.8|4880.8|2
1731091300000|2024-11-08 18:41:40|4886.8|4880.8|4887.8|4881.8|4887.8|4881.8|4886.8|4880.8|6
1731091310000|2024-11-08 18:41:50|4887.4|4881.4|4886.8|4880.8|4887.4|4881.4|4886.8|4880.8|2
1731091320000|2024-11-08 18:42:00|4887.2|4881.2|4886.8|4880.8|4887.2|4881.2|4886.8|4880.8|41
1731091330000|2024-11-08 18:42:10|4886.2|4880.2|4886.8|4880.8|4887.2|4881.2|4886.2|4880.2|8
1731091340000|2024-11-08 18:42:20|4887.2|4881.2|4887.2|4881.2|4887.2|4881.2|4887.2|4881.2|6
1731091350000|2024-11-08 18:42:30|4886.8|4880.8|4886.2|4880.2|4886.8|4880.8|4886.2|4880.2|8
1731091360000|2024-11-08 18:42:40|4885.3|4879.3|4886.2|4880.2|4886.2|4880.2|4885.3|4879.3|8
1731091370000|2024-11-08 18:42:50|4885.8|4879.8|4885.8|4879.8|4886.2|4880.2|4885.7|4879.7|43
1731091380000|2024-11-08 18:43:00|4886.2|4880.2|4887.2|4881.2|4887.2|4881.2|4886.2|4880.2|43
1731091390000|2024-11-08 18:43:10|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|4887.2|4881.2|3
1731091400000|2024-11-08 18:43:20|4887.4|4881.4|4889.3|4883.3|4889.4|4883.4|4887.2|4881.2|15
1731091410000|2024-11-08 18:43:30|4889.2|4883.2|4888.3|4882.3|4889.3|4883.3|4887.9|4881.9|1
1731091420000|2024-11-08 18:43:40|4888.4|4882.4|4888.8|4882.8|4889.3|4883.3|4888.4|4882.4|12
1731091430000|2024-11-08 18:43:50|4889.2|4883.2|4889.3|4883.3|4889.4|4883.4|4888.9|4882.9|13
1731091440000|2024-11-08 18:44:00|4889.4|4883.4|4888.4|4882.4|4889.4|4883.4|4888.4|4882.4|4
1731091450000|2024-11-08 18:44:10|4888.8|4882.8|4888.8|4882.8|4888.8|4882.8|4888.4|4882.4|1
1731091460000|2024-11-08 18:44:20|4888.4|4882.4|4887.4|4881.4|4888.4|4882.4|4886.8|4880.8|26
1731091470000|2024-11-08 18:44:30|4887.8|4881.8|4887.8|4881.8|4888.8|4882.8|4887.8|4881.8|5
1731091480000|2024-11-08 18:44:40|4887.4|4881.4|4888.4|4882.4|4888.4|4882.4|4887.4|4881.4|0
1731091490000|2024-11-08 18:44:50|4888.3|4882.3|4888.4|4882.4|4888.4|4882.4|4888.2|4882.2|2
1731091500000|2024-11-08 18:45:00|4887.4|4881.4|4887.4|4881.4|4887.4|4881.4|4886.4|4880.4|12
1731091510000|2024-11-08 18:45:10|4888.4|4882.4|4886.4|4880.4|4888.4|4882.4|4886.4|4880.4|43
1731091520000|2024-11-08 18:45:20|4886.3|4880.3|4885.4|4879.4|4886.4|4880.4|4885.3|4879.3|6
1731091530000|2024-11-08 18:45:30|4885.8|4879.8|4887.4|4881.4|4887.9|4881.9|4885.3|4879.3|39
1731091540000|2024-11-08 18:45:40|4887.3|4881.3|4885.8|4879.8|4887.4|4881.4|4885.3|4879.3|23
1731091550000|2024-11-08 18:45:50|4886.8|4880.8|4885.8|4879.8|4886.9|4880.9|4885.8|4879.8|5
1731091560000|2024-11-08 18:46:00|4885.4|4879.4|4885.2|4879.2|4885.8|4879.8|4884.8|4878.8|22
1731091570000|2024-11-08 18:46:10|4884.4|4878.4|4883.8|4877.8|4884.8|4878.8|4883.8|4877.8|5
1731091580000|2024-11-08 18:46:20|4884.4|4878.4|4883.8|4877.8|4884.4|4878.4|4883.4|4877.4|5
1731091590000|2024-11-08 18:46:30|4884.3|4878.3|4884.4|4878.4|4884.4|4878.4|4883.8|4877.8|38
1731091600000|2024-11-08 18:46:40|4884.3|4878.3|4883.3|4877.3|4884.3|4878.3|4883.3|4877.3|5
1731091610000|2024-11-08 18:46:50|4883.4|4877.4|4885.4|4879.4|4885.4|4879.4|4883.4|4877.4|17
1731091620000|2024-11-08 18:47:00|4885.8|4879.8|4889|4883|4889.9|4883.9|4885.8|4879.8|30
1731091630000|2024-11-08 18:47:10|4889.5|4883.5|4891.2|4885.2|4891.7|4885.7|4889.5|4883.5|106
1731091640000|2024-11-08 18:47:20|4891.6|4885.6|4893.1|4887.1|4893.1|4887.1|4891.6|4885.6|9
1731091650000|2024-11-08 18:47:30|4893.7|4887.7|4895.7|4889.7|4895.7|4889.7|4893.2|4887.2|12
1731091660000|2024-11-08 18:47:40|4895.2|4889.2|4893.7|4887.7|4896.1|4890.1|4893.7|4887.7|23
1731091670000|2024-11-08 18:47:50|4893.2|4887.2|4893.2|4887.2|4893.7|4887.7|4892.7|4886.7|20
1731091680000|2024-11-08 18:48:00|4893.7|4887.7|4892.7|4886.7|4893.7|4887.7|4892.7|4886.7|58
1731091690000|2024-11-08 18:48:10|4892.6|4886.6|4893.2|4887.2|4893.7|4887.7|4892.6|4886.6|31
1731091700000|2024-11-08 18:48:20|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4
1731091710000|2024-11-08 18:48:30|4893.7|4887.7|4894.2|4888.2|4894.7|4888.7|4893.6|4887.6|5
1731091720000|2024-11-08 18:48:40|4894.6|4888.6|4895.6|4889.6|4895.7|4889.7|4894.6|4888.6|20
1731091730000|2024-11-08 18:48:50|4895.2|4889.2|4896.2|4890.2|4896.6|4890.6|4895.2|4889.2|5
1731091740000|2024-11-08 18:49:00|4896.1|4890.1|4899.7|4893.7|4899.7|4893.7|4895.7|4889.7|50
1731091750000|2024-11-08 18:49:10|4900.7|4894.7|4899.2|4893.2|4901.1|4895.1|4899.2|4893.2|5
1731091760000|2024-11-08 18:49:20|4898.6|4892.6|4898.7|4892.7|4899.2|4893.2|4897.7|4891.7|12
1731091770000|2024-11-08 18:49:30|4899.1|4893.1|4899.2|4893.2|4899.2|4893.2|4898.7|4892.7|5
1731091780000|2024-11-08 18:49:40|||||||||5
1731091790000|2024-11-08 18:49:50|4900.2|4894.2|4899.6|4893.6|4900.2|4894.2|4899.6|4893.6|12
1731091800000|2024-11-08 18:50:00|4899.7|4893.7|4902.7|4896.7|4902.7|4896.7|4899.7|4893.7|35
1731091810000|2024-11-08 18:50:10|4903.2|4897.2|4903.7|4897.7|4904.2|4898.2|4903.2|4897.2|8
1731091820000|2024-11-08 18:50:20|4903.2|4897.2|4902.6|4896.6|4903.2|4897.2|4901.2|4895.2|15
1731091830000|2024-11-08 18:50:30|4903.2|4897.2|4901.2|4895.2|4903.2|4897.2|4900.7|4894.7|8
1731091840000|2024-11-08 18:50:40|4901.1|4895.1|4900.6|4894.6|4901.6|4895.6|4900.6|4894.6|21
1731091850000|2024-11-08 18:50:50|4899.6|4893.6|4901.6|4895.6|4901.6|4895.6|4899.2|4893.2|10
1731091860000|2024-11-08 18:51:00|4902.1|4896.1|4901.6|4895.6|4902.6|4896.6|4900.7|4894.7|12
1731091870000|2024-11-08 18:51:10|4901.5|4895.5|4901.6|4895.6|4901.6|4895.6|4901.1|4895.1|4
1731091880000|2024-11-08 18:51:20|4901.2|4895.2|4901.6|4895.6|4901.6|4895.6|4901.2|4895.2|10
1731091890000|2024-11-08 18:51:30|4900.6|4894.6|4901.6|4895.6|4901.6|4895.6|4900.6|4894.6|4
1731091900000|2024-11-08 18:51:40|4900.6|4894.6|4899.6|4893.6|4900.6|4894.6|4898.7|4892.7|20
1731091910000|2024-11-08 18:51:50|4898.6|4892.6|4898.4|4892.4|4898.6|4892.6|4897.5|4891.5|17
1731091920000|2024-11-08 18:52:00|4899.5|4893.5|4897.5|4891.5|4899.5|4893.5|4897.5|4891.5|78
1731091930000|2024-11-08 18:52:10|4896.5|4890.5|4896.5|4890.5|4897.4|4891.4|4896.1|4890.1|5
1731091940000|2024-11-08 18:52:20|4897|4891|4896.4|4890.4|4897.5|4891.5|4896.4|4890.4|53
1731091950000|2024-11-08 18:52:30|||||||||1
1731091960000|2024-11-08 18:52:40|4895.6|4889.6|4894.5|4888.5|4895.6|4889.6|4894|4888|24
1731091970000|2024-11-08 18:52:50|4894.4|4888.4|4895.4|4889.4|4895.4|4889.4|4894.4|4888.4|7
1731091980000|2024-11-08 18:53:00|4894.5|4888.5|4894.5|4888.5|4894.5|4888.5|4894.5|4888.5|11
1731091990000|2024-11-08 18:53:10|4895.4|4889.4|4895.5|4889.5|4895.9|4889.9|4894.5|4888.5|2
1731092000000|2024-11-08 18:53:20|4895.6|4889.6|4894.5|4888.5|4895.6|4889.6|4893.9|4887.9|6
1731092010000|2024-11-08 18:53:30|4894.9|4888.9|4894.5|4888.5|4895.4|4889.4|4894.5|4888.5|11
1731092020000|2024-11-08 18:53:40|4893.5|4887.5|4893.4|4887.4|4893.5|4887.5|4893.4|4887.4|1
1731092030000|2024-11-08 18:53:50|4893.3|4887.3|4893.4|4887.4|4893.4|4887.4|4891|4885|22
1731092040000|2024-11-08 18:54:00|4892.9|4886.9|4894.4|4888.4|4894.5|4888.5|4892.9|4886.9|9
1731092050000|2024-11-08 18:54:10|4894.5|4888.5|4892|4886|4894.5|4888.5|4892|4886|31
1731092060000|2024-11-08 18:54:20|4892.4|4886.4|4891.4|4885.4|4892.4|4886.4|4891.4|4885.4|14
1731092070000|2024-11-08 18:54:30|4891.9|4885.9|4891|4885|4892|4886|4889.6|4883.6|8
1731092080000|2024-11-08 18:54:40|4891.1|4885.1|4892|4886|4892|4886|4891|4885|8
1731092090000|2024-11-08 18:54:50|4891.6|4885.6|4892|4886|4892.4|4886.4|4891.6|4885.6|7
1731092100000|2024-11-08 18:55:00|4892.1|4886.1|4894.5|4888.5|4894.5|4888.5|4892.1|4886.1|19
1731092110000|2024-11-08 18:55:10|4894.4|4888.4|4893.4|4887.4|4894.4|4888.4|4893.4|4887.4|2
1731092120000|2024-11-08 18:55:20|4892.6|4886.6|4893|4887|4893.4|4887.4|4892.4|4886.4|12
1731092130000|2024-11-08 18:55:30|4892.4|4886.4|4892.4|4886.4|4893.4|4887.4|4892|4886|8
1731092140000|2024-11-08 18:55:40|4892.5|4886.5|4894|4888|4894|4888|4892.5|4886.5|10
1731092150000|2024-11-08 18:55:50|4893.5|4887.5|4892|4886|4893.5|4887.5|4890.6|4884.6|43
1731092160000|2024-11-08 18:56:00|4891.6|4885.6|4892|4886|4892|4886|4891.6|4885.6|5
1731092170000|2024-11-08 18:56:10|4893|4887|4893.4|4887.4|4894.1|4888.1|4893|4887|15
1731092180000|2024-11-08 18:56:20|4893|4887|4892|4886|4893|4887|4891|4885|13
1731092190000|2024-11-08 18:56:30|4892.1|4886.1|4892|4886|4892.1|4886.1|4891.1|4885.1|7
1731092200000|2024-11-08 18:56:40|4891.1|4885.1|4892|4886|4892|4886|4891.1|4885.1|9
1731092210000|2024-11-08 18:56:50|4891.9|4885.9|4890.9|4884.9|4891.9|4885.9|4890.5|4884.5|16
1731092220000|2024-11-08 18:57:00|4891|4885|4891|4885|4891|4885|4890.5|4884.5|0
1731092230000|2024-11-08 18:57:10|4890.5|4884.5|4891|4885|4891|4885|4890.5|4884.5|6
1731092240000|2024-11-08 18:57:20|4891.1|4885.1|4891.6|4885.6|4891.6|4885.6|4890.5|4884.5|9
1731092250000|2024-11-08 18:57:30|4891.1|4885.1|4890.1|4884.1|4891.1|4885.1|4890|4884|8
1731092260000|2024-11-08 18:57:40|4890|4884|4889.1|4883.1|4890|4884|4889.1|4883.1|6
1731092270000|2024-11-08 18:57:50|4889.2|4883.2|4889|4883|4890|4884|4889|4883|4
1731092280000|2024-11-08 18:58:00|4889.1|4883.1|4888.5|4882.5|4889.1|4883.1|4888.5|4882.5|11
1731092290000|2024-11-08 18:58:10|4888.1|4882.1|4889|4883|4889.1|4883.1|4888.1|4882.1|3
1731092300000|2024-11-08 18:58:20|4889.5|4883.5|4889.5|4883.5|4889.6|4883.6|4888.6|4882.6|1
1731092310000|2024-11-08 18:58:30|4889.6|4883.6|4889.6|4883.6|4890.5|4884.5|4889.1|4883.1|14
1731092320000|2024-11-08 18:58:40|4889.5|4883.5|4889.5|4883.5|4889.6|4883.6|4889.5|4883.5|11
1731092330000|2024-11-08 18:58:50|4889|4883|4888.1|4882.1|4889.1|4883.1|4888.1|4882.1|2
1731092340000|2024-11-08 18:59:00|4888.5|4882.5|4887.6|4881.6|4888.6|4882.6|4886.6|4880.6|32
1731092350000|2024-11-08 18:59:10|4887.1|4881.1|4886.6|4880.6|4887.6|4881.6|4886.6|4880.6|27
1731092360000|2024-11-08 18:59:20|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|2
1731092370000|2024-11-08 18:59:30|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.5|4880.5|0
1731092380000|2024-11-08 18:59:40|4885.5|4879.5|4886.1|4880.1|4886.1|4880.1|4885.5|4879.5|7
1731092390000|2024-11-08 18:59:50|4886|4880|4886.6|4880.6|4886.6|4880.6|4886|4880|121
1731092400000|2024-11-08 19:00:00|4887.1|4881.1|4887.1|4881.1|4887.6|4881.6|4885.9|4879.9|23
1731092410000|2024-11-08 19:00:10|4887.6|4881.6|4886.6|4880.6|4887.6|4881.6|4885.6|4879.6|2
1731092420000|2024-11-08 19:00:20|4886.7|4880.7|4887.1|4881.1|4887.6|4881.6|4886.6|4880.6|7
1731092430000|2024-11-08 19:00:30|4886.6|4880.6|4886.5|4880.5|4887|4881|4886.5|4880.5|14
1731092440000|2024-11-08 19:00:40|4884.6|4878.6|4884.5|4878.5|4885|4879|4884.5|4878.5|12
1731092450000|2024-11-08 19:00:50|4884.9|4878.9|4884|4878|4884.9|4878.9|4883|4877|11
1731092460000|2024-11-08 19:01:00|4884.1|4878.1|4885|4879|4885.6|4879.6|4884|4878|23
1731092470000|2024-11-08 19:01:10|4884.6|4878.6|4883.6|4877.6|4884.6|4878.6|4883.6|4877.6|11
1731092480000|2024-11-08 19:01:20|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.1|4878.1|16
1731092490000|2024-11-08 19:01:30|4884.1|4878.1|4883|4877|4884.1|4878.1|4883|4877|22
1731092500000|2024-11-08 19:01:40|4883.4|4877.4|4879.9|4873.9|4883.4|4877.4|4879.4|4873.4|122
1731092510000|2024-11-08 19:01:50|4879.8|4873.8|4879.4|4873.4|4880.4|4874.4|4877.9|4871.9|87
1731092520000|2024-11-08 19:02:00|4878.9|4872.9|4877.4|4871.4|4879.4|4873.4|4877.4|4871.4|94
1731092530000|2024-11-08 19:02:10|4877.6|4871.6|4877.9|4871.9|4878.3|4872.3|4877.4|4871.4|25
1731092540000|2024-11-08 19:02:20|4877.8|4871.8|4877.9|4871.9|4877.9|4871.9|4877.3|4871.3|9
1731092550000|2024-11-08 19:02:30|4877.8|4871.8|4877.7|4871.7|4877.9|4871.9|4877.2|4871.2|17
1731092560000|2024-11-08 19:02:40|4877.8|4871.8|4878.3|4872.3|4878.3|4872.3|4877.3|4871.3|4
1731092570000|2024-11-08 19:02:50|4877.9|4871.9|4878.3|4872.3|4878.4|4872.4|4877.9|4871.9|11
1731092580000|2024-11-08 19:03:00|4878.4|4872.4|4877.3|4871.3|4878.4|4872.4|4877.3|4871.3|16
1731092590000|2024-11-08 19:03:10|4877.4|4871.4|4878.4|4872.4|4878.4|4872.4|4877.3|4871.3|5
1731092600000|2024-11-08 19:03:20|4878.3|4872.3|4875.9|4869.9|4878.4|4872.4|4875.8|4869.8|14
1731092610000|2024-11-08 19:03:30|4876.3|4870.3|4875.4|4869.4|4876.4|4870.4|4875.4|4869.4|14
1731092620000|2024-11-08 19:03:40|4875.8|4869.8|4876.9|4870.9|4877.4|4871.4|4875.8|4869.8|33
1731092630000|2024-11-08 19:03:50|4876.8|4870.8|4877.8|4871.8|4877.9|4871.9|4876.3|4870.3|30
1731092640000|2024-11-08 19:04:00|4877.6|4871.6|4874.7|4868.7|4877.6|4871.6|4874.2|4868.2|129
1731092650000|2024-11-08 19:04:10|4874.8|4868.8|4873.6|4867.6|4876.1|4870.1|4873.6|4867.6|5
1731092660000|2024-11-08 19:04:20|4873.1|4867.1|4872.6|4866.6|4873.1|4867.1|4871.7|4865.7|55
1731092670000|2024-11-08 19:04:30|4873.1|4867.1|4872.7|4866.7|4873.2|4867.2|4872.7|4866.7|24
1731092680000|2024-11-08 19:04:40|4873.1|4867.1|4870.2|4864.2|4873.1|4867.1|4870.1|4864.1|22
1731092690000|2024-11-08 19:04:50|4870.1|4864.1|4868.2|4862.2|4870.2|4864.2|4867.6|4861.6|25
1731092700000|2024-11-08 19:05:00|4867.7|4861.7|4868.7|4862.7|4869.2|4863.2|4867.7|4861.7|45
1731092710000|2024-11-08 19:05:10|4868.6|4862.6|4867.7|4861.7|4868.6|4862.6|4867.6|4861.6|45
1731092720000|2024-11-08 19:05:20|4868.6|4862.6|4869.6|4863.6|4869.6|4863.6|4868.1|4862.1|28
1731092730000|2024-11-08 19:05:30|4870.1|4864.1|4869.7|4863.7|4870.1|4864.1|4868.7|4862.7|36
1731092740000|2024-11-08 19:05:40|4869.8|4863.8|4870.2|4864.2|4870.2|4864.2|4869.8|4863.8|8
1731092750000|2024-11-08 19:05:50|4870.1|4864.1|4866.1|4860.1|4870.2|4864.2|4866.1|4860.1|70
1731092760000|2024-11-08 19:06:00|4866.2|4860.2|4867|4861|4867.6|4861.6|4866.2|4860.2|53
1731092770000|2024-11-08 19:06:10|4866.1|4860.1|4866.1|4860.1|4866.6|4860.6|4864.6|4858.6|42
1731092780000|2024-11-08 19:06:20|4866|4860|4866.1|4860.1|4866.6|4860.6|4866|4860|20
1731092790000|2024-11-08 19:06:30|4866|4860|4866.5|4860.5|4866.5|4860.5|4865.6|4859.6|9
1731092800000|2024-11-08 19:06:40|4866.6|4860.6|4866.5|4860.5|4867|4861|4866.1|4860.1|11
1731092810000|2024-11-08 19:06:50|4866.1|4860.1|4866.1|4860.1|4867|4861|4865.6|4859.6|14
1731092820000|2024-11-08 19:07:00|4866.5|4860.5|4866.1|4860.1|4866.6|4860.6|4866|4860|26
1731092830000|2024-11-08 19:07:10|4866.5|4860.5|4866|4860|4866.5|4860.5|4866|4860|20
1731092840000|2024-11-08 19:07:20|4865|4859|4866|4860|4866|4860|4865|4859|15
1731092850000|2024-11-08 19:07:30|4865.5|4859.5|4865|4859|4866|4860|4865|4859|53
1731092860000|2024-11-08 19:07:40|4865.5|4859.5|4866|4860|4866|4860|4865.5|4859.5|2
1731092870000|2024-11-08 19:07:50|4865.5|4859.5|4865.1|4859.1|4865.5|4859.5|4865|4859|15
1731092880000|2024-11-08 19:08:00|4866|4860|4866.5|4860.5|4867.6|4861.6|4865.5|4859.5|43
1731092890000|2024-11-08 19:08:10|4866.6|4860.6|4868|4862|4868|4862|4866.6|4860.6|7
1731092900000|2024-11-08 19:08:20|4867.5|4861.5|4868|4862|4868|4862|4867.5|4861.5|53
1731092910000|2024-11-08 19:08:30|4867.2|4861.2|4867.5|4861.5|4867.6|4861.6|4867.1|4861.1|18
1731092920000|2024-11-08 19:08:40|4867.1|4861.1|4867|4861|4867.1|4861.1|4867|4861|6
1731092930000|2024-11-08 19:08:50|||||||||14
1731092940000|2024-11-08 19:09:00|4868|4862|4868|4862|4868|4862|4867|4861|50
1731092950000|2024-11-08 19:09:10|4867.6|4861.6|4869.6|4863.6|4869.6|4863.6|4867.6|4861.6|65
1731092960000|2024-11-08 19:09:20|4869.1|4863.1|4869.6|4863.6|4869.6|4863.6|4869.1|4863.1|16
1731092970000|2024-11-08 19:09:30|4869.2|4863.2|4868|4862|4870|4864|4868|4862|26
1731092980000|2024-11-08 19:09:40|4867.6|4861.6|4867|4861|4867.6|4861.6|4867|4861|13
1731092990000|2024-11-08 19:09:50|4867.1|4861.1|4868|4862|4869|4863|4867|4861|45
1731093000000|2024-11-08 19:10:00|4868.1|4862.1|4869|4863|4870.6|4864.6|4868.1|4862.1|78
1731093010000|2024-11-08 19:10:10|4868.6|4862.6|4869|4863|4869|4863|4868.6|4862.6|34
1731093020000|2024-11-08 19:10:20|4868.6|4862.6|4868|4862|4869|4863|4868|4862|33
1731093030000|2024-11-08 19:10:30|4867.2|4861.2|4866.9|4860.9|4867.2|4861.2|4866|4860|51
1731093040000|2024-11-08 19:10:40|4867|4861|4866|4860|4867|4861|4866|4860|47
1731093050000|2024-11-08 19:10:50|4866.4|4860.4|4866|4860|4867|4861|4865.6|4859.6|34
1731093060000|2024-11-08 19:11:00|4866.1|4860.1|4867.2|4861.2|4867.2|4861.2|4866.1|4860.1|52
1731093070000|2024-11-08 19:11:10|4866.6|4860.6|4867|4861|4867.1|4861.1|4866.6|4860.6|26
1731093080000|2024-11-08 19:11:20|4866.6|4860.6|4867|4861|4868.2|4862.2|4866|4860|79
1731093090000|2024-11-08 19:11:30|4866.1|4860.1|4866.1|4860.1|4866.1|4860.1|4866.1|4860.1|6
1731093100000|2024-11-08 19:11:40|4865.6|4859.6|4865|4859|4867|4861|4865|4859|14
1731093110000|2024-11-08 19:11:50|4865.1|4859.1|4866|4860|4866|4860|4865.1|4859.1|61
1731093120000|2024-11-08 19:12:00|4867.1|4861.1|4871.1|4865.1|4871.1|4865.1|4867.1|4861.1|35
1731093130000|2024-11-08 19:12:10|4871.5|4865.5|4870|4864|4871.6|4865.6|4870|4864|157
1731093140000|2024-11-08 19:12:20|4869.1|4863.1|4869.5|4863.5|4869.5|4863.5|4868|4862|115
1731093150000|2024-11-08 19:12:30|4869|4863|4869|4863|4869.5|4863.5|4868|4862|33
1731093160000|2024-11-08 19:12:40|4870.2|4864.2|4870.5|4864.5|4872.5|4866.5|4870.2|4864.2|192
1731093170000|2024-11-08 19:12:50|4870|4864|4870|4864|4871|4865|4870|4864|42
1731093180000|2024-11-08 19:13:00|4870.6|4864.6|4873.4|4867.4|4873.6|4867.6|4870.4|4864.4|123
1731093190000|2024-11-08 19:13:10|4873.8|4867.8|4873.4|4867.4|4873.8|4867.8|4871.3|4865.3|175
1731093200000|2024-11-08 19:13:20|4872.8|4866.8|4876.8|4870.8|4876.8|4870.8|4872.8|4866.8|160
1731093210000|2024-11-08 19:13:30|4876.9|4870.9|4876.3|4870.3|4877.8|4871.8|4875.8|4869.8|118
1731093220000|2024-11-08 19:13:40|4876.8|4870.8|4877.8|4871.8|4877.8|4871.8|4876.8|4870.8|97
1731093230000|2024-11-08 19:13:50|4877.4|4871.4|4878.8|4872.8|4878.8|4872.8|4877|4871|104
1731093240000|2024-11-08 19:14:00|4879.8|4873.8|4885|4879|4885.4|4879.4|4879.8|4873.8|227
1731093250000|2024-11-08 19:14:10|4886|4880|4888.6|4882.6|4888.6|4882.6|4885|4879|198
1731093260000|2024-11-08 19:14:20|4889|4883|4889|4883|4891|4885|4889|4883|383
1731093270000|2024-11-08 19:14:30|4887.4|4881.4|4887|4881|4888|4882|4884.4|4878.4|298
1731093280000|2024-11-08 19:14:40|4887.2|4881.2|4889|4883|4889.8|4883.8|4887|4881|245
1731093290000|2024-11-08 19:14:50|4889.4|4883.4|4886.4|4880.4|4889.4|4883.4|4886|4880|313
1731093300000|2024-11-08 19:15:00|4885.8|4879.8|4884.8|4878.8|4885.8|4879.8|4883.8|4877.8|77
1731093310000|2024-11-08 19:15:10|4884.4|4878.4|4883.8|4877.8|4884.8|4878.8|4883|4877|22
1731093320000|2024-11-08 19:15:20|4883.4|4877.4|4882|4876|4883.4|4877.4|4882|4876|10
1731093330000|2024-11-08 19:15:30|4881.6|4875.6|4882|4876|4882|4876|4881.6|4875.6|526
1731093340000|2024-11-08 19:15:40|4882.2|4876.2|4882|4876|4882.2|4876.2|4882|4876|87
1731093350000|2024-11-08 19:15:50|4881|4875|4884|4878|4884|4878|4881|4875|51
1731093360000|2024-11-08 19:16:00|4883.6|4877.6|4883|4877|4884|4878|4882.5|4876.5|70
1731093370000|2024-11-08 19:16:10|4883.6|4877.6|4884|4878|4884|4878|4883.6|4877.6|4
1731093380000|2024-11-08 19:16:20|4883.1|4877.1|4884|4878|4884.1|4878.1|4883|4877|72
1731093390000|2024-11-08 19:16:30|4883.2|4877.2|4887|4881|4887|4881|4883.2|4877.2|11
1731093400000|2024-11-08 19:16:40|4886.8|4880.8|4886|4880|4886.8|4880.8|4886|4880|3
1731093410000|2024-11-08 19:16:50|4885.5|4879.5|4885|4879|4885.5|4879.5|4884.5|4878.5|43
1731093420000|2024-11-08 19:17:00|4886|4880|4884.5|4878.5|4886|4880|4884.1|4878.1|6
1731093430000|2024-11-08 19:17:10|4885|4879|4885.1|4879.1|4885.5|4879.5|4884.1|4878.1|130
1731093440000|2024-11-08 19:17:20|4885.5|4879.5|4886|4880|4886.5|4880.5|4885.1|4879.1|28
1731093450000|2024-11-08 19:17:30|4885.6|4879.6|4884.1|4878.1|4885.6|4879.6|4884.1|4878.1|74
1731093460000|2024-11-08 19:17:40|4884.6|4878.6|4884.2|4878.2|4884.6|4878.6|4884.1|4878.1|4
1731093470000|2024-11-08 19:17:50|4884.1|4878.1|4884.1|4878.1|4884.2|4878.2|4883.6|4877.6|20
1731093480000|2024-11-08 19:18:00|4882.1|4876.1|4882.2|4876.2|4882.2|4876.2|4882.1|4876.1|35
1731093490000|2024-11-08 19:18:10|4881.7|4875.7|4881|4875|4882|4876|4881|4875|29
1731093500000|2024-11-08 19:18:20|4880.6|4874.6|4880.2|4874.2|4881|4875|4880|4874|13
1731093510000|2024-11-08 19:18:30|||||||||2
1731093520000|2024-11-08 19:18:40|4882.2|4876.2|4882.1|4876.1|4882.2|4876.2|4881.1|4875.1|21
1731093530000|2024-11-08 19:18:50|4881.6|4875.6|4883.1|4877.1|4885.1|4879.1|4881.2|4875.2|9
1731093540000|2024-11-08 19:19:00|4882.7|4876.7|4882.7|4876.7|4883.6|4877.6|4882.3|4876.3|17
1731093550000|2024-11-08 19:19:10|4882.3|4876.3|4883.6|4877.6|4883.7|4877.7|4882.3|4876.3|20
1731093560000|2024-11-08 19:19:20|4883.1|4877.1|4883.6|4877.6|4884.7|4878.7|4882.6|4876.6|100
1731093570000|2024-11-08 19:19:30|4883.8|4877.8|4885.7|4879.7|4885.7|4879.7|4883.8|4877.8|29
1731093580000|2024-11-08 19:19:40|4885.6|4879.6|4883.6|4877.6|4885.6|4879.6|4883.6|4877.6|38
1731093590000|2024-11-08 19:19:50|4884.7|4878.7|4885.1|4879.1|4885.2|4879.2|4884.7|4878.7|38
1731286800000|2024-11-11 01:00:00|4899.2|4893.2|4887.4|4881.4|4899.8|4893.8|4887.3|4881.3|135
1731286810000|2024-11-11 01:00:10|4887.9|4881.9|4891.3|4885.3|4891.7|4885.7|4887.7|4881.7|17
1731286820000|2024-11-11 01:00:20|4891.7|4885.7|4887.8|4881.8|4891.7|4885.7|4887.3|4881.3|14
1731286830000|2024-11-11 01:00:30|4887.9|4881.9|4888.3|4882.3|4888.7|4882.7|4886.9|4880.9|15
1731286840000|2024-11-11 01:00:40|4888.8|4882.8|4887.9|4881.9|4889.8|4883.8|4887.9|4881.9|8
1731286850000|2024-11-11 01:00:50|4887.4|4881.4|4887.4|4881.4|4887.9|4881.9|4887.4|4881.4|8
1731286860000|2024-11-11 01:01:00|4887.8|4881.8|4887.9|4881.9|4888.4|4882.4|4887.3|4881.3|14
1731286870000|2024-11-11 01:01:10|4887.8|4881.8|4891.9|4885.9|4892.9|4886.9|4887.8|4881.8|14
1731286880000|2024-11-11 01:01:20|4892.3|4886.3|4889.3|4883.3|4892.9|4886.9|4887.8|4881.8|22
1731286890000|2024-11-11 01:01:30|4888.9|4882.9|4887.8|4881.8|4889.7|4883.7|4887.7|4881.7|5
1731286900000|2024-11-11 01:01:40|4888.3|4882.3|4889.7|4883.7|4889.8|4883.8|4886.8|4880.8|16
1731286910000|2024-11-11 01:01:50|4889.3|4883.3|4890.3|4884.3|4890.8|4884.8|4888.8|4882.8|10
1731286920000|2024-11-11 01:02:00|4889.9|4883.9|4893.3|4887.3|4893.8|4887.8|4889.9|4883.9|16
1731286930000|2024-11-11 01:02:10|4892.8|4886.8|4894.8|4888.8|4895.3|4889.3|4891.8|4885.8|19
1731286940000|2024-11-11 01:02:20|4895.3|4889.3|4895.8|4889.8|4896.9|4890.9|4893.9|4887.9|17
1731286950000|2024-11-11 01:02:30|4894.8|4888.8|4893.8|4887.8|4895.9|4889.9|4893.8|4887.8|5
1731286960000|2024-11-11 01:02:40|4893.9|4887.9|4898.9|4892.9|4898.9|4892.9|4893.9|4887.9|30
1731286970000|2024-11-11 01:02:50|4899.3|4893.3|4902.7|4896.7|4902.8|4896.8|4898.9|4892.9|11
1731286980000|2024-11-11 01:03:00|4902.3|4896.3|4903.9|4897.9|4904.9|4898.9|4902.3|4896.3|20
1731286990000|2024-11-11 01:03:10|4903.4|4897.4|4902.8|4896.8|4904.3|4898.3|4901.8|4895.8|9
1731287000000|2024-11-11 01:03:20|4903.4|4897.4|4902.8|4896.8|4903.9|4897.9|4902.4|4896.4|12
1731287010000|2024-11-11 01:03:30|4902.7|4896.7|4903.9|4897.9|4903.9|4897.9|4901.8|4895.8|7
1731287020000|2024-11-11 01:03:40|4904|4898|4904.8|4898.8|4905.8|4899.8|4904|4898|4
1731287030000|2024-11-11 01:03:50|4904.7|4898.7|4904.3|4898.3|4905.3|4899.3|4903.9|4897.9|1
1731287040000|2024-11-11 01:04:00|4904.9|4898.9|4905.4|4899.4|4905.8|4899.8|4904.3|4898.3|10
1731287050000|2024-11-11 01:04:10|4905.3|4899.3|4904.3|4898.3|4905.3|4899.3|4903.4|4897.4|0
1731287060000|2024-11-11 01:04:20|4904.4|4898.4|4904.9|4898.9|4905.8|4899.8|4902.9|4896.9|6
1731287070000|2024-11-11 01:04:30|4904.8|4898.8|4903.8|4897.8|4904.8|4898.8|4902.9|4896.9|2
1731287080000|2024-11-11 01:04:40|4903.9|4897.9|4902.8|4896.8|4903.9|4897.9|4902.8|4896.8|0
1731287090000|2024-11-11 01:04:50|4903.3|4897.3|4902.7|4896.7|4903.8|4897.8|4901.9|4895.9|5
1731287100000|2024-11-11 01:05:00|4902.3|4896.3|4901.9|4895.9|4903.9|4897.9|4901.9|4895.9|7
1731287110000|2024-11-11 01:05:10|4901.8|4895.8|4899.8|4893.8|4901.8|4895.8|4899.8|4893.8|4
1731287120000|2024-11-11 01:05:20|4899.9|4893.9|4898.8|4892.8|4900.8|4894.8|4898.8|4892.8|5
1731287130000|2024-11-11 01:05:30|4898.9|4892.9|4898.8|4892.8|4899.4|4893.4|4897.9|4891.9|3
1731287140000|2024-11-11 01:05:40|4898.4|4892.4|4897.8|4891.8|4898.8|4892.8|4897.8|4891.8|4
1731287150000|2024-11-11 01:05:50|4897.4|4891.4|4897.8|4891.8|4897.8|4891.8|4897.4|4891.4|0
1731287160000|2024-11-11 01:06:00|4897.9|4891.9|4899.8|4893.8|4900.8|4894.8|4897.9|4891.9|15
1731287170000|2024-11-11 01:06:10|4900.7|4894.7|4898.8|4892.8|4900.7|4894.7|4898.8|4892.8|11
1731287180000|2024-11-11 01:06:20|4898.4|4892.4|4899.4|4893.4|4899.4|4893.4|4898.4|4892.4|4
1731287190000|2024-11-11 01:06:30|4899.8|4893.8|4898.8|4892.8|4899.8|4893.8|4898.8|4892.8|4
1731287200000|2024-11-11 01:06:40|4899.3|4893.3|4900.1|4894.1|4900.1|4894.1|4898.8|4892.8|7
1731287210000|2024-11-11 01:06:50|4899.3|4893.3|4898.8|4892.8|4899.7|4893.7|4897.8|4891.8|2
1731287220000|2024-11-11 01:07:00|4898.9|4892.9|4898.8|4892.8|4900.2|4894.2|4897.8|4891.8|5
1731287230000|2024-11-11 01:07:10|4898.7|4892.7|4890.8|4884.8|4898.7|4892.7|4890.8|4884.8|20
1731287240000|2024-11-11 01:07:20|4891.8|4885.8|4892.8|4886.8|4893.7|4887.7|4891.7|4885.7|4
1731287250000|2024-11-11 01:07:30|4893.2|4887.2|4895.8|4889.8|4895.8|4889.8|4892.8|4886.8|4
1731287260000|2024-11-11 01:07:40|4895.9|4889.9|4895.3|4889.3|4896.7|4890.7|4895.3|4889.3|3
1731287270000|2024-11-11 01:07:50|4895.2|4889.2|4895.8|4889.8|4896.7|4890.7|4895.2|4889.2|1
1731287280000|2024-11-11 01:08:00|4895.9|4889.9|4895.3|4889.3|4896.8|4890.8|4895.3|4889.3|3
1731287290000|2024-11-11 01:08:10|4895.7|4889.7|4896.3|4890.3|4896.7|4890.7|4895.3|4889.3|2
1731287300000|2024-11-11 01:08:20|4896.4|4890.4|4897.9|4891.9|4898.3|4892.3|4896.4|4890.4|2
1731287310000|2024-11-11 01:08:30|4898.3|4892.3|4897.3|4891.3|4898.8|4892.8|4897.3|4891.3|1
1731287320000|2024-11-11 01:08:40|4897.4|4891.4|4896.2|4890.2|4897.8|4891.8|4895.7|4889.7|9
1731287330000|2024-11-11 01:08:50|4895.8|4889.8|4895.8|4889.8|4896.8|4890.8|4895.7|4889.7|1
1731287340000|2024-11-11 01:09:00|4895.9|4889.9|4895.7|4889.7|4896.7|4890.7|4895.3|4889.3|3
1731287350000|2024-11-11 01:09:10|4895.8|4889.8|4895.8|4889.8|4895.8|4889.8|4895.3|4889.3|0
1731287360000|2024-11-11 01:09:20|4895.9|4889.9|4895.8|4889.8|4895.9|4889.9|4895.2|4889.2|4
1731287370000|2024-11-11 01:09:30|4895.7|4889.7|4894.7|4888.7|4895.7|4889.7|4893.9|4887.9|5
1731287380000|2024-11-11 01:09:40|4894.3|4888.3|4894.7|4888.7|4895.8|4889.8|4894.3|4888.3|2
1731287390000|2024-11-11 01:09:50|4894.8|4888.8|4893.7|4887.7|4894.8|4888.8|4893.7|4887.7|2
1731287400000|2024-11-11 01:10:00|4894.2|4888.2|4895.7|4889.7|4896.1|4890.1|4893.8|4887.8|20
1731287410000|2024-11-11 01:10:10|4894.9|4888.9|4895.7|4889.7|4895.8|4889.8|4894.7|4888.7|1
1731287420000|2024-11-11 01:10:20|4894.9|4888.9|4894.7|4888.7|4895.7|4889.7|4894.3|4888.3|1
1731287430000|2024-11-11 01:10:30|4894.3|4888.3|4895.7|4889.7|4895.7|4889.7|4893.8|4887.8|3
1731287440000|2024-11-11 01:10:40|4895.3|4889.3|4895.3|4889.3|4895.7|4889.7|4894.8|4888.8|0
1731287450000|2024-11-11 01:10:50|4894.8|4888.8|4894.7|4888.7|4895.3|4889.3|4893.9|4887.9|0
1731287460000|2024-11-11 01:11:00|4894.3|4888.3|4894.8|4888.8|4895.2|4889.2|4893.9|4887.9|2
1731287470000|2024-11-11 01:11:10|4894.7|4888.7|4896.2|4890.2|4896.2|4890.2|4894.3|4888.3|2
1731287480000|2024-11-11 01:11:20|4896.7|4890.7|4896.8|4890.8|4896.8|4890.8|4896.3|4890.3|3
1731287490000|2024-11-11 01:11:30|4896.7|4890.7|4896.2|4890.2|4897.2|4891.2|4895.7|4889.7|10
1731287500000|2024-11-11 01:11:40|4895.8|4889.8|4895.3|4889.3|4896.7|4890.7|4895.3|4889.3|0
1731287510000|2024-11-11 01:11:50|4895.7|4889.7|4895.8|4889.8|4895.8|4889.8|4895.3|4889.3|0
1731287520000|2024-11-11 01:12:00|4896.2|4890.2|4896.3|4890.3|4896.8|4890.8|4894.8|4888.8|2
1731287530000|2024-11-11 01:12:10|4896.7|4890.7|4895.9|4889.9|4896.7|4890.7|4895.8|4889.8|0
1731287540000|2024-11-11 01:12:20|4895.8|4889.8|4895.8|4889.8|4896.3|4890.3|4895.8|4889.8|0
1731287550000|2024-11-11 01:12:30|4896.3|4890.3|4895.9|4889.9|4896.3|4890.3|4895.9|4889.9|2
1731287560000|2024-11-11 01:12:40|4896.3|4890.3|4896.9|4890.9|4896.9|4890.9|4896.3|4890.3|2
1731287570000|2024-11-11 01:12:50|4897.3|4891.3|4897.3|4891.3|4897.8|4891.8|4896.9|4890.9|0
1731287580000|2024-11-11 01:13:00|4897.8|4891.8|4898.9|4892.9|4898.9|4892.9|4897.8|4891.8|3
1731287590000|2024-11-11 01:13:10|4897.9|4891.9|4898.8|4892.8|4898.9|4892.9|4897.9|4891.9|0
1731287600000|2024-11-11 01:13:20|4898.9|4892.9|4897.9|4891.9|4898.9|4892.9|4897.8|4891.8|1
1731287610000|2024-11-11 01:13:30|4897.7|4891.7|4898.9|4892.9|4899.3|4893.3|4896.9|4890.9|4
1731287620000|2024-11-11 01:13:40|4898.8|4892.8|4898.8|4892.8|4899.3|4893.3|4897.8|4891.8|1
1731287630000|2024-11-11 01:13:50|4898.4|4892.4|4896.9|4890.9|4898.8|4892.8|4896.9|4890.9|0
1731287640000|2024-11-11 01:14:00|4897.3|4891.3|4896.9|4890.9|4897.8|4891.8|4896.9|4890.9|0
1731287650000|2024-11-11 01:14:10|4897.3|4891.3|4898.3|4892.3|4898.8|4892.8|4896.9|4890.9|1
1731287660000|2024-11-11 01:14:20|4897.9|4891.9|4897.8|4891.8|4897.9|4891.9|4897.3|4891.3|0
1731287670000|2024-11-11 01:14:30|4897.9|4891.9|4898.8|4892.8|4898.8|4892.8|4897.9|4891.9|1
1731287680000|2024-11-11 01:14:40|4899.4|4893.4|4898.9|4892.9|4899.4|4893.4|4898.9|4892.9|3
1731287690000|2024-11-11 01:14:50|4899.3|4893.3|4900.7|4894.7|4901.6|4895.6|4898.4|4892.4|3
1731287700000|2024-11-11 01:15:00|4900.8|4894.8|4900.7|4894.7|4901.7|4895.7|4899.9|4893.9|1
1731287710000|2024-11-11 01:15:10|4900.3|4894.3|4899.3|4893.3|4900.3|4894.3|4899.3|4893.3|0
1731287720000|2024-11-11 01:15:20|4899.2|4893.2|4898.3|4892.3|4899.2|4893.2|4897.8|4891.8|2
1731287730000|2024-11-11 01:15:30|4898.7|4892.7|4899.2|4893.2|4899.3|4893.3|4898.7|4892.7|0
1731287740000|2024-11-11 01:15:40|4899.3|4893.3|4899.9|4893.9|4899.9|4893.9|4899.3|4893.3|1
1731287750000|2024-11-11 01:15:50|4899.8|4893.8|4897.9|4891.9|4899.8|4893.8|4897.8|4891.8|3
1731287760000|2024-11-11 01:16:00|4897.8|4891.8|4896.8|4890.8|4897.8|4891.8|4896.4|4890.4|2
1731287770000|2024-11-11 01:16:10|4897.2|4891.2|4897.8|4891.8|4897.8|4891.8|4897.2|4891.2|1
1731287780000|2024-11-11 01:16:20|4897.9|4891.9|4897.9|4891.9|4898.3|4892.3|4897.9|4891.9|2
1731287790000|2024-11-11 01:16:30|4897.8|4891.8|4897.9|4891.9|4898.3|4892.3|4897.4|4891.4|6
1731287800000|2024-11-11 01:16:40|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|0
1731287810000|2024-11-11 01:16:50|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|4899.4|4893.4|0
1731287820000|2024-11-11 01:17:00|4899.4|4893.4|4899.9|4893.9|4899.9|4893.9|4898.9|4892.9|0
1731287830000|2024-11-11 01:17:10|4899.8|4893.8|4896.4|4890.4|4899.9|4893.9|4896.4|4890.4|2
1731287840000|2024-11-11 01:17:20|4896.9|4890.9|4895.8|4889.8|4896.9|4890.9|4895.8|4889.8|3
1731287860000|2024-11-11 01:17:40|4895.3|4889.3|4894.4|4888.4|4895.7|4889.7|4894.4|4888.4|0
1731287870000|2024-11-11 01:17:50|4894.8|4888.8|4895.8|4889.8|4895.9|4889.9|4894.8|4888.8|1
1731287880000|2024-11-11 01:18:00|4895.4|4889.4|4893.9|4887.9|4895.8|4889.8|4893.4|4887.4|4
1731287890000|2024-11-11 01:18:10|4894.3|4888.3|4894.9|4888.9|4895.8|4889.8|4894.3|4888.3|14
1731287900000|2024-11-11 01:18:20|4895.3|4889.3|4895.9|4889.9|4896.8|4890.8|4894.9|4888.9|1
1731287910000|2024-11-11 01:18:30|4896.8|4890.8|4896.9|4890.9|4897.9|4891.9|4896.8|4890.8|1
1731287920000|2024-11-11 01:18:40|4897.3|4891.3|4894.9|4888.9|4897.3|4891.3|4894.8|4888.8|1
1731287930000|2024-11-11 01:18:50|4895.3|4889.3|4895.9|4889.9|4896.4|4890.4|4894.9|4888.9|1
1731287940000|2024-11-11 01:19:00|4896.8|4890.8|4896.9|4890.9|4897.9|4891.9|4896.3|4890.3|1
1731287950000|2024-11-11 01:19:10|4897|4891|4897.9|4891.9|4897.9|4891.9|4897|4891|0
1731287960000|2024-11-11 01:19:20|4897.3|4891.3|4897.9|4891.9|4898.3|4892.3|4897.3|4891.3|1
1731287970000|2024-11-11 01:19:30|4897.7|4891.7|4897.9|4891.9|4897.9|4891.9|4897.3|4891.3|0
1731287980000|2024-11-11 01:19:40|4897.8|4891.8|4895.9|4889.9|4898.7|4892.7|4895.9|4889.9|0
1731287990000|2024-11-11 01:19:50|4896.3|4890.3|4896.3|4890.3|4897.7|4891.7|4895.9|4889.9|2
1731288000000|2024-11-11 01:20:00|4895.9|4889.9|4895.3|4889.3|4896.3|4890.3|4895.3|4889.3|0
1731288010000|2024-11-11 01:20:10|4894.9|4888.9|4894.9|4888.9|4896.3|4890.3|4894.9|4888.9|0
1731288020000|2024-11-11 01:20:20|4893.8|4887.8|4895.7|4889.7|4895.7|4889.7|4893.8|4887.8|12
1731288030000|2024-11-11 01:20:30|4895.3|4889.3|4894.9|4888.9|4895.3|4889.3|4894.9|4888.9|0
1731288040000|2024-11-11 01:20:40|4895.7|4889.7|4895.3|4889.3|4895.7|4889.7|4894.9|4888.9|0
1731288050000|2024-11-11 01:20:50|4895.7|4889.7|4895.9|4889.9|4895.9|4889.9|4894.8|4888.8|1
1731288060000|2024-11-11 01:21:00|4895.8|4889.8|4895.3|4889.3|4895.8|4889.8|4894.9|4888.9|1
1731288070000|2024-11-11 01:21:10|4894.9|4888.9|4895.3|4889.3|4895.8|4889.8|4894.9|4888.9|0
1731288080000|2024-11-11 01:21:20|4894.9|4888.9|4895.8|4889.8|4895.8|4889.8|4894.9|4888.9|0
1731288090000|2024-11-11 01:21:30|4896.7|4890.7|4896.8|4890.8|4897.3|4891.3|4895.9|4889.9|2
1731288100000|2024-11-11 01:21:40|4896.7|4890.7|4898.8|4892.8|4898.8|4892.8|4895.9|4889.9|1
1731288110000|2024-11-11 01:21:50|4898.7|4892.7|4897.7|4891.7|4898.7|4892.7|4897.3|4891.3|4
1731288120000|2024-11-11 01:22:00|4898.7|4892.7|4900.8|4894.8|4900.8|4894.8|4898.3|4892.3|16
1731288130000|2024-11-11 01:22:10|4900.7|4894.7|4900.3|4894.3|4900.7|4894.7|4899.8|4893.8|0
1731288140000|2024-11-11 01:22:20|4899.8|4893.8|4899.3|4893.3|4899.8|4893.8|4899.3|4893.3|0
1731288150000|2024-11-11 01:22:30|4899.7|4893.7|4899.8|4893.8|4899.8|4893.8|4899.3|4893.3|0
1731288160000|2024-11-11 01:22:40|4900.3|4894.3|4902.3|4896.3|4902.3|4896.3|4899.9|4893.9|5
1731288170000|2024-11-11 01:22:50|4902.7|4896.7|4903.3|4897.3|4903.3|4897.3|4902.3|4896.3|0
1731288180000|2024-11-11 01:23:00|4903.7|4897.7|4903.9|4897.9|4904.3|4898.3|4903.3|4897.3|4
1731288190000|2024-11-11 01:23:10|4903.8|4897.8|4904.8|4898.8|4904.9|4898.9|4903.3|4897.3|1
1731288200000|2024-11-11 01:23:20|4904.9|4898.9|4905.4|4899.4|4905.4|4899.4|4904.9|4898.9|0
1731288210000|2024-11-11 01:23:30|4904.8|4898.8|4903.9|4897.9|4904.9|4898.9|4903.9|4897.9|1
1731288220000|2024-11-11 01:23:40|4904.3|4898.3|4904.9|4898.9|4904.9|4898.9|4904.3|4898.3|0
1731288230000|2024-11-11 01:23:50|4904.8|4898.8|4904.9|4898.9|4904.9|4898.9|4904.8|4898.8|0
1731288240000|2024-11-11 01:24:00|4904.8|4898.8|4904.3|4898.3|4904.8|4898.8|4904.3|4898.3|0
1731288250000|2024-11-11 01:24:10|4904.7|4898.7|4903.4|4897.4|4904.7|4898.7|4903.4|4897.4|0
1731288260000|2024-11-11 01:24:20|4903.9|4897.9|4903.8|4897.8|4903.9|4897.9|4903.8|4897.8|3
1731288270000|2024-11-11 01:24:30|4904.8|4898.8|4905.3|4899.3|4906.7|4900.7|4904.7|4898.7|9
1731288280000|2024-11-11 01:24:40|4904.9|4898.9|4904.7|4898.7|4905.3|4899.3|4904.3|4898.3|0
1731288290000|2024-11-11 01:24:50|4904.3|4898.3|4905.4|4899.4|4906|4900|4903.8|4897.8|7
1731288300000|2024-11-11 01:25:00|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|4904.9|4898.9|0
1731288310000|2024-11-11 01:25:10|4904.7|4898.7|4903.3|4897.3|4904.7|4898.7|4902.8|4896.8|7
1731288320000|2024-11-11 01:25:20|4902.8|4896.8|4903.3|4897.3|4903.9|4897.9|4902.8|4896.8|1
1731288330000|2024-11-11 01:25:30|4903.7|4897.7|4903.9|4897.9|4904.7|4898.7|4903.7|4897.7|0
1731288340000|2024-11-11 01:25:40|4903.8|4897.8|4904.8|4898.8|4904.8|4898.8|4903.7|4897.7|1
1731288350000|2024-11-11 01:25:50|4904.7|4898.7|4904.8|4898.8|4905.2|4899.2|4904.7|4898.7|0
1731288360000|2024-11-11 01:26:00|4905.4|4899.4|4905.9|4899.9|4905.9|4899.9|4905.3|4899.3|2
1731288370000|2024-11-11 01:26:10|4905.8|4899.8|4905.9|4899.9|4906.3|4900.3|4905.8|4899.8|0
1731288380000|2024-11-11 01:26:20|4905.8|4899.8|4905.9|4899.9|4905.9|4899.9|4905.7|4899.7|0
1731288390000|2024-11-11 01:26:30|4905.7|4899.7|4904.3|4898.3|4905.7|4899.7|4903.4|4897.4|0
1731288400000|2024-11-11 01:26:40|4904.7|4898.7|4906.3|4900.3|4906.3|4900.3|4904.3|4898.3|0
1731288410000|2024-11-11 01:26:50|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|4904.9|4898.9|0
1731288420000|2024-11-11 01:27:00|4905.8|4899.8|4905.9|4899.9|4905.9|4899.9|4905.8|4899.8|0
1731288430000|2024-11-11 01:27:10|4905.8|4899.8|4906.3|4900.3|4906.7|4900.7|4905.7|4899.7|0
1731288440000|2024-11-11 01:27:20|4905.8|4899.8|4905.8|4899.8|4905.9|4899.9|4905.8|4899.8|0
1731288450000|2024-11-11 01:27:30|4905.9|4899.9|4906.3|4900.3|4906.3|4900.3|4905.9|4899.9|0
1731288460000|2024-11-11 01:27:40|4906.7|4900.7|4908.9|4902.9|4908.9|4902.9|4906.7|4900.7|2
1731288470000|2024-11-11 01:27:50|4908.4|4902.4|4908.9|4902.9|4908.9|4902.9|4907.9|4901.9|0
1731288480000|2024-11-11 01:28:00|4908.8|4902.8|4909.8|4903.8|4909.8|4903.8|4907.9|4901.9|0
1731288490000|2024-11-11 01:28:10|4909.4|4903.4|4909.9|4903.9|4909.9|4903.9|4909.4|4903.4|0
1731288500000|2024-11-11 01:28:20|4910.4|4904.4|4910.4|4904.4|4910.4|4904.4|4910.4|4904.4|0
1731288510000|2024-11-11 01:28:30|4910.8|4904.8|4911.9|4905.9|4912.4|4906.4|4910.8|4904.8|2
1731288520000|2024-11-11 01:28:40|4912.3|4906.3|4915.9|4909.9|4916.4|4910.4|4912.3|4906.3|83
1731288530000|2024-11-11 01:28:50|4915.8|4909.8|4914.7|4908.7|4915.9|4909.9|4914.7|4908.7|3
1731288540000|2024-11-11 01:29:00|4914.3|4908.3|4914.8|4908.8|4915.8|4909.8|4914.3|4908.3|7
1731288550000|2024-11-11 01:29:10|4914.9|4908.9|4915.2|4909.2|4915.7|4909.7|4914.2|4908.2|3
1731288560000|2024-11-11 01:29:20|4914.8|4908.8|4914.9|4908.9|4915.8|4909.8|4914.7|4908.7|3
1731288570000|2024-11-11 01:29:30|4915.3|4909.3|4914.9|4908.9|4915.3|4909.3|4914.8|4908.8|1
1731288580000|2024-11-11 01:29:40|4914.8|4908.8|4914.8|4908.8|4914.9|4908.9|4914.8|4908.8|0
1731288590000|2024-11-11 01:29:50|4914.9|4908.9|4914|4908|4914.9|4908.9|4913.9|4907.9|1
1731288600000|2024-11-11 01:30:00|4914.8|4908.8|4914.9|4908.9|4915.3|4909.3|4914.8|4908.8|0
1731288610000|2024-11-11 01:30:10|4914.8|4908.8|4914.9|4908.9|4914.9|4908.9|4914.8|4908.8|0
1731288620000|2024-11-11 01:30:20|4915.3|4909.3|4914.9|4908.9|4915.8|4909.8|4914.9|4908.9|0
1731288630000|2024-11-11 01:30:30|4915.4|4909.4|4915.8|4909.8|4915.8|4909.8|4915.4|4909.4|1
1731288640000|2024-11-11 01:30:40|4916.9|4910.9|4916.3|4910.3|4916.9|4910.9|4916.3|4910.3|3
1731288650000|2024-11-11 01:30:50|4915.9|4909.9|4916.8|4910.8|4916.9|4910.9|4914.9|4908.9|2
1731288660000|2024-11-11 01:31:00|4916.4|4910.4|4916.9|4910.9|4917.9|4911.9|4916.4|4910.4|14
1731288670000|2024-11-11 01:31:10|4916.8|4910.8|4916.9|4910.9|4917.3|4911.3|4916.4|4910.4|0
1731288680000|2024-11-11 01:31:20|4916.8|4910.8|4917.7|4911.7|4917.8|4911.8|4916.8|4910.8|0
1731288690000|2024-11-11 01:31:30|4917.3|4911.3|4917.3|4911.3|4917.8|4911.8|4917.3|4911.3|0
1731288700000|2024-11-11 01:31:40|4917.4|4911.4|4916.8|4910.8|4917.8|4911.8|4916.8|4910.8|0
1731288710000|2024-11-11 01:31:50|4916.7|4910.7|4916.3|4910.3|4916.7|4910.7|4915.9|4909.9|6
1731288720000|2024-11-11 01:32:00|4915.9|4909.9|4917.8|4911.8|4918.7|4912.7|4915.9|4909.9|10
1731288730000|2024-11-11 01:32:10|4918.3|4912.3|4918.7|4912.7|4919.2|4913.2|4918.3|4912.3|9
1731288740000|2024-11-11 01:32:20|4918.8|4912.8|4918.8|4912.8|4918.8|4912.8|4918.3|4912.3|0
1731288750000|2024-11-11 01:32:30|4918.3|4912.3|4915.7|4909.7|4918.3|4912.3|4915.7|4909.7|2
1731288760000|2024-11-11 01:32:40|4915.3|4909.3|4914.7|4908.7|4915.7|4909.7|4914.7|4908.7|0
1731288770000|2024-11-11 01:32:50|4915.2|4909.2|4915.8|4909.8|4915.8|4909.8|4914.7|4908.7|2
1731288780000|2024-11-11 01:33:00|4915.7|4909.7|4913.8|4907.8|4915.7|4909.7|4913.8|4907.8|1
1731288790000|2024-11-11 01:33:10|4913.7|4907.7|4913.3|4907.3|4914.3|4908.3|4913.3|4907.3|3
1731288800000|2024-11-11 01:33:20|4913.7|4907.7|4914.3|4908.3|4914.7|4908.7|4913.7|4907.7|3
1731288810000|2024-11-11 01:33:30|4914.7|4908.7|4914.3|4908.3|4914.7|4908.7|4914.3|4908.3|0
1731288820000|2024-11-11 01:33:40|4914.7|4908.7|4915.3|4909.3|4915.3|4909.3|4913.8|4907.8|3
1731288830000|2024-11-11 01:33:50|4915.2|4909.2|4916.7|4910.7|4916.7|4910.7|4914.7|4908.7|2
1731288840000|2024-11-11 01:34:00|4916.3|4910.3|4914.3|4908.3|4916.8|4910.8|4914.3|4908.3|1
1731288850000|2024-11-11 01:34:10|4914.1|4908.1|4914.3|4908.3|4914.8|4908.8|4913.7|4907.7|6
1731288860000|2024-11-11 01:34:20|4914.7|4908.7|4914.8|4908.8|4914.8|4908.8|4913.3|4907.3|0
1731288870000|2024-11-11 01:34:30|4915.3|4909.3|4915.7|4909.7|4915.8|4909.8|4915.3|4909.3|2
1731288880000|2024-11-11 01:34:40|4915.3|4909.3|4916.7|4910.7|4916.7|4910.7|4915.3|4909.3|4
1731288890000|2024-11-11 01:34:50|4916.3|4910.3|4915.8|4909.8|4916.3|4910.3|4915.3|4909.3|1
1731288900000|2024-11-11 01:35:00|4915.7|4909.7|4914.8|4908.8|4915.9|4909.9|4914.7|4908.7|7
1731288910000|2024-11-11 01:35:10|4914.7|4908.7|4914.7|4908.7|4914.7|4908.7|4913.3|4907.3|1
1731288920000|2024-11-11 01:35:20|4914.8|4908.8|4913.7|4907.7|4914.8|4908.8|4913.7|4907.7|0
1731288930000|2024-11-11 01:35:30|4914.2|4908.2|4914.7|4908.7|4914.7|4908.7|4913.9|4907.9|0
1731288940000|2024-11-11 01:35:40|4913.9|4907.9|4914.8|4908.8|4914.8|4908.8|4913.8|4907.8|2
1731288950000|2024-11-11 01:35:50|4914.7|4908.7|4914.7|4908.7|4914.8|4908.8|4914.3|4908.3|1
1731288960000|2024-11-11 01:36:00|4914.3|4908.3|4914.8|4908.8|4914.8|4908.8|4913.8|4907.8|1
1731288970000|2024-11-11 01:36:10|4915.7|4909.7|4916.9|4910.9|4916.9|4910.9|4915.3|4909.3|2
1731288980000|2024-11-11 01:36:20|4917.3|4911.3|4917.3|4911.3|4917.3|4911.3|4916.9|4910.9|1
1731288990000|2024-11-11 01:36:30|4917.4|4911.4|4916.9|4910.9|4917.9|4911.9|4916.9|4910.9|1
1731289000000|2024-11-11 01:36:40|4917.3|4911.3|4917.8|4911.8|4917.8|4911.8|4916.8|4910.8|0
1731289010000|2024-11-11 01:36:50|4917.7|4911.7|4916.9|4910.9|4917.8|4911.8|4916.9|4910.9|0
1731289020000|2024-11-11 01:37:00|4917.3|4911.3|4917.9|4911.9|4917.9|4911.9|4915.9|4909.9|3
1731289030000|2024-11-11 01:37:10|4918.3|4912.3|4918.4|4912.4|4918.4|4912.4|4917.9|4911.9|0
1731289040000|2024-11-11 01:37:20|4919.8|4913.8|4919.3|4913.3|4919.8|4913.8|4918.8|4912.8|4
1731289050000|2024-11-11 01:37:30|4918.9|4912.9|4919.7|4913.7|4919.7|4913.7|4918.9|4912.9|0
1731289060000|2024-11-11 01:37:40|4919.8|4913.8|4918.8|4912.8|4919.8|4913.8|4918.8|4912.8|0
1731289070000|2024-11-11 01:37:50|4918.9|4912.9|4919.7|4913.7|4919.7|4913.7|4918.9|4912.9|1
1731289080000|2024-11-11 01:38:00|4919.3|4913.3|4919.7|4913.7|4919.7|4913.7|4918.9|4912.9|0
1731289090000|2024-11-11 01:38:10|4919.8|4913.8|4919.7|4913.7|4919.8|4913.8|4919.3|4913.3|0
1731289100000|2024-11-11 01:38:20|4919.8|4913.8|4919.7|4913.7|4920.2|4914.2|4919.3|4913.3|5
1731289110000|2024-11-11 01:38:30|4919.3|4913.3|4919.3|4913.3|4919.8|4913.8|4919.3|4913.3|0
1731289120000|2024-11-11 01:38:40|4918.9|4912.9|4919.3|4913.3|4919.3|4913.3|4918.7|4912.7|1
1731289130000|2024-11-11 01:38:50|4918.9|4912.9|4919.8|4913.8|4919.8|4913.8|4918.9|4912.9|0
1731289140000|2024-11-11 01:39:00|4920.2|4914.2|4918.7|4912.7|4920.2|4914.2|4918.7|4912.7|119
1731289150000|2024-11-11 01:39:10|4918.8|4912.8|4918.9|4912.9|4919.3|4913.3|4918.7|4912.7|3
1731289160000|2024-11-11 01:39:20|4918.7|4912.7|4918.9|4912.9|4919.3|4913.3|4917.9|4911.9|1
1731289170000|2024-11-11 01:39:30|4919.3|4913.3|4919.8|4913.8|4919.8|4913.8|4918.9|4912.9|0
1731289180000|2024-11-11 01:39:40|4919.7|4913.7|4920.2|4914.2|4920.2|4914.2|4919.3|4913.3|0
1731289190000|2024-11-11 01:39:50|4919.7|4913.7|4919.7|4913.7|4919.8|4913.8|4919.7|4913.7|5
1731289200000|2024-11-11 01:40:00|4919.8|4913.8|4919.7|4913.7|4919.8|4913.8|4918.8|4912.8|0
1731289210000|2024-11-11 01:40:10|4919.2|4913.2|4917.8|4911.8|4919.2|4913.2|4917.8|4911.8|1
1731289220000|2024-11-11 01:40:20|4917.6|4911.6|4916.7|4910.7|4917.6|4911.6|4916.3|4910.3|1
1731289230000|2024-11-11 01:40:30|4915.8|4909.8|4914.8|4908.8|4915.8|4909.8|4914.8|4908.8|1
1731289240000|2024-11-11 01:40:40|4915.2|4909.2|4915.8|4909.8|4916.3|4910.3|4915.2|4909.2|4
1731289250000|2024-11-11 01:40:50|4915.3|4909.3|4915.2|4909.2|4915.3|4909.3|4914.8|4908.8|0
1731289260000|2024-11-11 01:41:00|4915.6|4909.6|4916.2|4910.2|4916.2|4910.2|4915.6|4909.6|1
1731289270000|2024-11-11 01:41:10|4915.8|4909.8|4915.8|4909.8|4916.2|4910.2|4914.8|4908.8|22
1731289280000|2024-11-11 01:41:20|4915.7|4909.7|4915.8|4909.8|4915.8|4909.8|4914.9|4908.9|1
1731289290000|2024-11-11 01:41:30|4915.7|4909.7|4912.9|4906.9|4915.8|4909.8|4912.9|4906.9|13
1731289300000|2024-11-11 01:41:40|4913.7|4907.7|4918.1|4912.1|4918.1|4912.1|4913.7|4907.7|4
1731289310000|2024-11-11 01:41:50|4918.6|4912.6|4918.7|4912.7|4918.7|4912.7|4918.6|4912.6|0
1731289320000|2024-11-11 01:42:00|4918.2|4912.2|4918.6|4912.6|4918.7|4912.7|4918.2|4912.2|0
1731289330000|2024-11-11 01:42:10|4917.8|4911.8|4915.8|4909.8|4918.3|4912.3|4915.8|4909.8|1
1731289340000|2024-11-11 01:42:20|4915.7|4909.7|4916.3|4910.3|4916.8|4910.8|4914.8|4908.8|0
1731289350000|2024-11-11 01:42:30|4917.9|4911.9|4918.9|4912.9|4919.4|4913.4|4917.9|4911.9|4
1731289360000|2024-11-11 01:42:40|4918.8|4912.8|4918.7|4912.7|4918.9|4912.9|4918.2|4912.2|0
1731289370000|2024-11-11 01:42:50|4918.9|4912.9|4918.7|4912.7|4920.2|4914.2|4918.7|4912.7|1
1731289390000|2024-11-11 01:43:10|4918.3|4912.3|4915.8|4909.8|4918.3|4912.3|4915.8|4909.8|0
1731289400000|2024-11-11 01:43:20|4916.2|4910.2|4915.7|4909.7|4916.2|4910.2|4915.7|4909.7|0
1731289410000|2024-11-11 01:43:30|4915.8|4909.8|4914.7|4908.7|4915.8|4909.8|4913.9|4907.9|1
1731289420000|2024-11-11 01:43:40|4914.8|4908.8|4913.7|4907.7|4914.8|4908.8|4913.3|4907.3|1
1731289430000|2024-11-11 01:43:50|4912.9|4906.9|4914.7|4908.7|4914.8|4908.8|4912.7|4906.7|1
1731289440000|2024-11-11 01:44:00|4914.3|4908.3|4917.9|4911.9|4917.9|4911.9|4914.3|4908.3|2
1731289450000|2024-11-11 01:44:10|4919.4|4913.4|4917.9|4911.9|4919.4|4913.4|4917.9|4911.9|51
1731289460000|2024-11-11 01:44:20|||||||||4
1731289470000|2024-11-11 01:44:30|4918.4|4912.4|4916.7|4910.7|4918.4|4912.4|4916.3|4910.3|3
1731289480000|2024-11-11 01:44:40|4921.4|4915.4|4920.9|4914.9|4923.9|4917.9|4920.9|4914.9|23
1731289490000|2024-11-11 01:44:50|4920.4|4914.4|4920.8|4914.8|4920.8|4914.8|4919.9|4913.9|0
1731289500000|2024-11-11 01:45:00|4921.9|4915.9|4922.3|4916.3|4922.8|4916.8|4921.9|4915.9|6
1731289520000|2024-11-11 01:45:20|4921.9|4915.9|4920.3|4914.3|4921.9|4915.9|4920.3|4914.3|1
1731289530000|2024-11-11 01:45:30|4919.3|4913.3|4918.3|4912.3|4919.3|4913.3|4918.3|4912.3|1
1731289540000|2024-11-11 01:45:40|4918.7|4912.7|4915.9|4909.9|4918.7|4912.7|4915.9|4909.9|1
1731289550000|2024-11-11 01:45:50|4916.3|4910.3|4912.7|4906.7|4916.3|4910.3|4911.9|4905.9|4
1731289560000|2024-11-11 01:46:00|4912.3|4906.3|4912.9|4906.9|4913.3|4907.3|4912.3|4906.3|2
1731289570000|2024-11-11 01:46:10|4912.4|4906.4|4915.9|4909.9|4915.9|4909.9|4912.4|4906.4|4
1731289580000|2024-11-11 01:46:20|4916.4|4910.4|4916.8|4910.8|4916.8|4910.8|4915.9|4909.9|1
1731289590000|2024-11-11 01:46:30|4915.8|4909.8|4915.3|4909.3|4916.3|4910.3|4915.3|4909.3|2
1731289600000|2024-11-11 01:46:40|4915.9|4909.9|4915.9|4909.9|4916.3|4910.3|4915.8|4909.8|0
1731289610000|2024-11-11 01:46:50|4915.3|4909.3|4915.9|4909.9|4916.4|4910.4|4915.3|4909.3|2
1731289620000|2024-11-11 01:47:00|4915.8|4909.8|4914.8|4908.8|4915.8|4909.8|4914.8|4908.8|1
1731289630000|2024-11-11 01:47:10|4914.7|4908.7|4915.3|4909.3|4915.3|4909.3|4914.3|4908.3|1
1731289640000|2024-11-11 01:47:20|4914.9|4908.9|4913.8|4907.8|4915.3|4909.3|4913.8|4907.8|1
1731289650000|2024-11-11 01:47:30|4913.4|4907.4|4913.4|4907.4|4914.4|4908.4|4913.4|4907.4|1
1731289660000|2024-11-11 01:47:40|4913.9|4907.9|4913.4|4907.4|4913.9|4907.9|4913.4|4907.4|1
1731289670000|2024-11-11 01:47:50|4912.8|4906.8|4912.3|4906.3|4912.9|4906.9|4912.3|4906.3|1
1731289680000|2024-11-11 01:48:00|4911.9|4905.9|4910.3|4904.3|4911.9|4905.9|4910.3|4904.3|37
1731289690000|2024-11-11 01:48:10|4909.9|4903.9|4910.3|4904.3|4910.7|4904.7|4909.9|4903.9|0
1731289700000|2024-11-11 01:48:20|4909.9|4903.9|4910.3|4904.3|4910.4|4904.4|4909.8|4903.8|1
1731289710000|2024-11-11 01:48:30|4909.4|4903.4|4906.9|4900.9|4909.4|4903.4|4906.9|4900.9|16
1731289720000|2024-11-11 01:48:40|4906.8|4900.8|4906.9|4900.9|4907.3|4901.3|4906.8|4900.8|0
1731289730000|2024-11-11 01:48:50|4906.8|4900.8|4906.7|4900.7|4906.8|4900.8|4906.3|4900.3|1
1731289740000|2024-11-11 01:49:00|4906.3|4900.3|4906.3|4900.3|4906.9|4900.9|4905.4|4899.4|1
1731289750000|2024-11-11 01:49:10|4905.8|4899.8|4902.9|4896.9|4905.8|4899.8|4902.9|4896.9|6
1731289760000|2024-11-11 01:49:20|4903.3|4897.3|4902.8|4896.8|4903.3|4897.3|4902.8|4896.8|0
1731289770000|2024-11-11 01:49:30|4902.3|4896.3|4902.3|4896.3|4902.3|4896.3|4902.3|4896.3|0
1731289780000|2024-11-11 01:49:40|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|4902.3|4896.3|0
1731289790000|2024-11-11 01:49:50|4903.3|4897.3|4903.3|4897.3|4903.3|4897.3|4902.9|4896.9|0
1731289800000|2024-11-11 01:50:00|4905.3|4899.3|4906.9|4900.9|4906.9|4900.9|4905.3|4899.3|5
1731289810000|2024-11-11 01:50:10|4905.9|4899.9|4908.3|4902.3|4908.3|4902.3|4905.9|4899.9|1
1731289820000|2024-11-11 01:50:20|4908.4|4902.4|4909.3|4903.3|4909.8|4903.8|4908.4|4902.4|1
1731289830000|2024-11-11 01:50:30|4908.7|4902.7|4907.3|4901.3|4908.9|4902.9|4906.9|4900.9|0
1731289840000|2024-11-11 01:50:40|4907.7|4901.7|4906.9|4900.9|4907.7|4901.7|4906.8|4900.8|0
1731289850000|2024-11-11 01:50:50|4905.9|4899.9|4905.9|4899.9|4906.3|4900.3|4905.9|4899.9|0
1731289860000|2024-11-11 01:51:00|4907.3|4901.3|4903.7|4897.7|4907.8|4901.8|4903.7|4897.7|6
1731289870000|2024-11-11 01:51:10|4903.3|4897.3|4902.9|4896.9|4904.3|4898.3|4902.9|4896.9|1
1731289880000|2024-11-11 01:51:20|4902.3|4896.3|4901.9|4895.9|4902.4|4896.4|4901.9|4895.9|1
1731289890000|2024-11-11 01:51:30|4901.3|4895.3|4901.7|4895.7|4901.7|4895.7|4901.3|4895.3|0
1731289900000|2024-11-11 01:51:40|4901.3|4895.3|4901.8|4895.8|4901.8|4895.8|4900.8|4894.8|0
1731289910000|2024-11-11 01:51:50|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|0
1731289920000|2024-11-11 01:52:00|4903.9|4897.9|4903.9|4897.9|4904.9|4898.9|4903.9|4897.9|5
1731289930000|2024-11-11 01:52:10|4903.8|4897.8|4904.8|4898.8|4904.8|4898.8|4903.8|4897.8|0
1731289940000|2024-11-11 01:52:20|4903.9|4897.9|4904.9|4898.9|4904.9|4898.9|4903.9|4897.9|0
1731289950000|2024-11-11 01:52:30|4905.4|4899.4|4905.9|4899.9|4905.9|4899.9|4905.4|4899.4|1
1731289960000|2024-11-11 01:52:40|4905.4|4899.4|4906.9|4900.9|4906.9|4900.9|4905.4|4899.4|0
1731289970000|2024-11-11 01:52:50|4906.7|4900.7|4903.9|4897.9|4906.7|4900.7|4903.9|4897.9|2
1731289980000|2024-11-11 01:53:00|4904|4898|4903.9|4897.9|4904.9|4898.9|4903.9|4897.9|1
1731289990000|2024-11-11 01:53:10|4903.8|4897.8|4902.3|4896.3|4903.8|4897.8|4902.3|4896.3|2
1731290000000|2024-11-11 01:53:20|4902.4|4896.4|4903.4|4897.4|4903.4|4897.4|4902.4|4896.4|0
1731290010000|2024-11-11 01:53:30|4903.8|4897.8|4903.9|4897.9|4904.3|4898.3|4903.8|4897.8|1
1731290020000|2024-11-11 01:53:40|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|4904.9|4898.9|2
1731290030000|2024-11-11 01:53:50|4904.9|4898.9|4905.9|4899.9|4906.4|4900.4|4904.9|4898.9|1
1731290040000|2024-11-11 01:54:00|4905.3|4899.3|4903.3|4897.3|4905.4|4899.4|4902.9|4896.9|0
1731290050000|2024-11-11 01:54:10|4903.8|4897.8|4904.3|4898.3|4904.8|4898.8|4903.8|4897.8|3
1731290060000|2024-11-11 01:54:20|4904.4|4898.4|4901.9|4895.9|4905.3|4899.3|4901.9|4895.9|4
1731290070000|2024-11-11 01:54:30|4902.3|4896.3|4901.4|4895.4|4902.3|4896.3|4901.4|4895.4|0
1731290080000|2024-11-11 01:54:40|4901.8|4895.8|4901.9|4895.9|4902.8|4896.8|4901.8|4895.8|4
1731290090000|2024-11-11 01:54:50|4902.3|4896.3|4901.9|4895.9|4902.3|4896.3|4901.9|4895.9|0
1731290100000|2024-11-11 01:55:00|4901.8|4895.8|4901.9|4895.9|4901.9|4895.9|4901.8|4895.8|4
1731290120000|2024-11-11 01:55:20|4901.8|4895.8|4901.3|4895.3|4901.9|4895.9|4901.3|4895.3|6
1731290130000|2024-11-11 01:55:30|4900.8|4894.8|4900.8|4894.8|4900.9|4894.9|4900.8|4894.8|0
1731290140000|2024-11-11 01:55:40|4900.4|4894.4|4900.3|4894.3|4900.4|4894.4|4899.3|4893.3|4
1731290150000|2024-11-11 01:55:50|4899.9|4893.9|4900.9|4894.9|4900.9|4894.9|4899.3|4893.3|1
1731290160000|2024-11-11 01:56:00|4901.3|4895.3|4900.9|4894.9|4901.4|4895.4|4900.3|4894.3|3
1731290170000|2024-11-11 01:56:10|4900.8|4894.8|4899.3|4893.3|4900.9|4894.9|4899.3|4893.3|1
1731290180000|2024-11-11 01:56:20|4899.4|4893.4|4898.4|4892.4|4899.9|4893.9|4898.4|4892.4|2
1731290190000|2024-11-11 01:56:30|4898.8|4892.8|4896.8|4890.8|4898.9|4892.9|4896.8|4890.8|2
1731290200000|2024-11-11 01:56:40|4896.9|4890.9|4897.8|4891.8|4897.9|4891.9|4896.9|4890.9|1
1731290210000|2024-11-11 01:56:50|4897.9|4891.9|4896.4|4890.4|4897.9|4891.9|4896.4|4890.4|0
1731290220000|2024-11-11 01:57:00|4896.8|4890.8|4896.4|4890.4|4896.9|4890.9|4896.4|4890.4|0
1731290230000|2024-11-11 01:57:10|4895.4|4889.4|4894.4|4888.4|4895.9|4889.9|4894.4|4888.4|3
1731290240000|2024-11-11 01:57:20|4894.8|4888.8|4895.3|4889.3|4895.3|4889.3|4894.4|4888.4|0
1731290250000|2024-11-11 01:57:30|4895.4|4889.4|4895.4|4889.4|4895.8|4889.8|4895.3|4889.3|0
1731290260000|2024-11-11 01:57:40|4895.7|4889.7|4895.9|4889.9|4895.9|4889.9|4894.9|4888.9|0
1731290270000|2024-11-11 01:57:50|4895.8|4889.8|4895.8|4889.8|4895.9|4889.9|4895.8|4889.8|0
1731290280000|2024-11-11 01:58:00|4894.9|4888.9|4894.9|4888.9|4895.3|4889.3|4894.9|4888.9|3
1731290290000|2024-11-11 01:58:10|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|4894.9|4888.9|0
1731290300000|2024-11-11 01:58:20|4894.9|4888.9|4894.9|4888.9|4895.9|4889.9|4894.9|4888.9|1
1731290310000|2024-11-11 01:58:30|4895.3|4889.3|4893.9|4887.9|4895.3|4889.3|4893.9|4887.9|5
1731290320000|2024-11-11 01:58:40|4894.3|4888.3|4893.9|4887.9|4894.3|4888.3|4893.9|4887.9|0
1731290330000|2024-11-11 01:58:50|4894.3|4888.3|4893.9|4887.9|4894.9|4888.9|4893.9|4887.9|1
1731290340000|2024-11-11 01:59:00|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|0
1731290350000|2024-11-11 01:59:10|4893.9|4887.9|4893.9|4887.9|4893.9|4887.9|4893.8|4887.8|2
1731290360000|2024-11-11 01:59:20|4893.4|4887.4|4893.3|4887.3|4893.4|4887.4|4893.2|4887.2|2
1731290370000|2024-11-11 01:59:30|4890.4|4884.4|4892.3|4886.3|4892.3|4886.3|4890.4|4884.4|15
1731290380000|2024-11-11 01:59:40|4891.9|4885.9|4891.3|4885.3|4891.9|4885.9|4890.9|4884.9|0
1731290390000|2024-11-11 01:59:50|4891.4|4885.4|4891.9|4885.9|4892.3|4886.3|4890.9|4884.9|1
1731290400000|2024-11-11 02:00:00|4891.7|4885.7|4891.9|4885.9|4892.3|4886.3|4891.3|4885.3|1
1731290410000|2024-11-11 02:00:10|4892.3|4886.3|4891.9|4885.9|4892.3|4886.3|4891.9|4885.9|1
1731290420000|2024-11-11 02:00:20|4891.8|4885.8|4890.9|4884.9|4891.9|4885.9|4890.9|4884.9|4
1731290430000|2024-11-11 02:00:30|4891.3|4885.3|4889.3|4883.3|4891.8|4885.8|4889.3|4883.3|5
1731290440000|2024-11-11 02:00:40|4889.7|4883.7|4887.9|4881.9|4889.9|4883.9|4887.9|4881.9|2
1731290450000|2024-11-11 02:00:50|4888.3|4882.3|4889.3|4883.3|4889.3|4883.3|4887.9|4881.9|1
1731290460000|2024-11-11 02:01:00|4889.8|4883.8|4888.3|4882.3|4889.9|4883.9|4887.4|4881.4|11
1731290470000|2024-11-11 02:01:10|4887.9|4881.9|4888.9|4882.9|4889.3|4883.3|4887.9|4881.9|4
1731290480000|2024-11-11 02:01:20|4888.8|4882.8|4888.9|4882.9|4888.9|4882.9|4888.4|4882.4|0
1731290490000|2024-11-11 02:01:30|4888.3|4882.3|4888.4|4882.4|4888.4|4882.4|4887.9|4881.9|0
1731290500000|2024-11-11 02:01:40|4888.3|4882.3|4887.4|4881.4|4888.4|4882.4|4887.4|4881.4|1
1731290510000|2024-11-11 02:01:50|4887.8|4881.8|4887.4|4881.4|4887.8|4881.8|4886.7|4880.7|8
1731290520000|2024-11-11 02:02:00|4887.3|4881.3|4886.9|4880.9|4887.4|4881.4|4886.9|4880.9|4
1731290530000|2024-11-11 02:02:10|4886.8|4880.8|4884.9|4878.9|4886.8|4880.8|4884.9|4878.9|7
1731290540000|2024-11-11 02:02:20|4885.7|4879.7|4885.9|4879.9|4886.8|4880.8|4885.7|4879.7|3
1731290560000|2024-11-11 02:02:40|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4885.9|4879.9|0
1731290570000|2024-11-11 02:02:50|4886.8|4880.8|4884.9|4878.9|4886.9|4880.9|4884.9|4878.9|0
1731290580000|2024-11-11 02:03:00|4884.4|4878.4|4884.8|4878.8|4884.8|4878.8|4884.4|4878.4|17
1731290590000|2024-11-11 02:03:10|4884.9|4878.9|4886.9|4880.9|4886.9|4880.9|4884.9|4878.9|6
1731290600000|2024-11-11 02:03:20|4887.4|4881.4|4889.9|4883.9|4889.9|4883.9|4887.4|4881.4|2
1731290610000|2024-11-11 02:03:30|4888.9|4882.9|4889.3|4883.3|4889.4|4883.4|4888.9|4882.9|0
1731290620000|2024-11-11 02:03:40|4888.9|4882.9|4887.9|4881.9|4889.3|4883.3|4887.9|4881.9|0
1731290630000|2024-11-11 02:03:50|4888.3|4882.3|4887.9|4881.9|4888.3|4882.3|4887.8|4881.8|1
1731290640000|2024-11-11 02:04:00|4888.3|4882.3|4887.9|4881.9|4888.8|4882.8|4887.9|4881.9|0
1731290650000|2024-11-11 02:04:10|4888.8|4882.8|4886.9|4880.9|4888.9|4882.9|4886.9|4880.9|2
1731290660000|2024-11-11 02:04:20|4886|4880|4886.9|4880.9|4887.4|4881.4|4886|4880|0
1731290670000|2024-11-11 02:04:30|4887.7|4881.7|4887.7|4881.7|4887.9|4881.9|4886.9|4880.9|1
1731290680000|2024-11-11 02:04:40|4887.9|4881.9|4887.3|4881.3|4887.9|4881.9|4886.9|4880.9|0
1731290690000|2024-11-11 02:04:50|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|0
1731290700000|2024-11-11 02:05:00|4886.8|4880.8|4885.9|4879.9|4886.9|4880.9|4885.9|4879.9|0
1731290710000|2024-11-11 02:05:10|4885.8|4879.8|4886.7|4880.7|4886.7|4880.7|4885.7|4879.7|1
1731290720000|2024-11-11 02:05:20|4886.8|4880.8|4886.8|4880.8|4887.3|4881.3|4886.4|4880.4|0
1731290730000|2024-11-11 02:05:30|4885.9|4879.9|4885.9|4879.9|4885.9|4879.9|4885.3|4879.3|1
1731290740000|2024-11-11 02:05:40|4885.8|4879.8|4884.9|4878.9|4885.8|4879.8|4884.8|4878.8|1
1731290750000|2024-11-11 02:05:50|4884.8|4878.8|4883.9|4877.9|4884.8|4878.8|4883.9|4877.9|11
1731290760000|2024-11-11 02:06:00|4883.3|4877.3|4884.3|4878.3|4884.7|4878.7|4883.3|4877.3|14
1731290770000|2024-11-11 02:06:10|4884.8|4878.8|4883.8|4877.8|4884.8|4878.8|4883.8|4877.8|0
1731290780000|2024-11-11 02:06:20|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|1
1731290790000|2024-11-11 02:06:30|4883.3|4877.3|4883.7|4877.7|4883.7|4877.7|4883.3|4877.3|0
1731290800000|2024-11-11 02:06:40|4883.8|4877.8|4880.8|4874.8|4883.8|4877.8|4880.8|4874.8|2
1731290810000|2024-11-11 02:06:50|4881.3|4875.3|4880.8|4874.8|4881.3|4875.3|4880.4|4874.4|5
1731290820000|2024-11-11 02:07:00|4880.9|4874.9|4881.3|4875.3|4881.3|4875.3|4880.4|4874.4|1
1731290830000|2024-11-11 02:07:10|4881.7|4875.7|4882.9|4876.9|4883.3|4877.3|4881.7|4875.7|0
1731290840000|2024-11-11 02:07:20|4883.3|4877.3|4883.9|4877.9|4884.3|4878.3|4882.9|4876.9|0
1731290850000|2024-11-11 02:07:30|4881.9|4875.9|4881.3|4875.3|4881.9|4875.9|4880.9|4874.9|1
1731290860000|2024-11-11 02:07:40|4880.9|4874.9|4880.9|4874.9|4881.9|4875.9|4880.4|4874.4|3
1731290870000|2024-11-11 02:07:50|4880.8|4874.8|4880.4|4874.4|4880.9|4874.9|4879.9|4873.9|1
1731290880000|2024-11-11 02:08:00|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|4879.4|4873.4|1
1731290890000|2024-11-11 02:08:10|4880.3|4874.3|4880.9|4874.9|4880.9|4874.9|4879.9|4873.9|0
1731290900000|2024-11-11 02:08:20|4880.8|4874.8|4880.3|4874.3|4880.9|4874.9|4880.3|4874.3|0
1731290910000|2024-11-11 02:08:30|4879.9|4873.9|4880.9|4874.9|4880.9|4874.9|4879.9|4873.9|2
1731290920000|2024-11-11 02:08:40|4881.3|4875.3|4881.4|4875.4|4881.4|4875.4|4881.3|4875.3|2
1731290930000|2024-11-11 02:08:50|4880.9|4874.9|4879.9|4873.9|4880.9|4874.9|4879.4|4873.4|1
1731290940000|2024-11-11 02:09:00|4879.8|4873.8|4879.9|4873.9|4879.9|4873.9|4879.4|4873.4|13
1731290950000|2024-11-11 02:09:10|4879.8|4873.8|4879.9|4873.9|4879.9|4873.9|4879.4|4873.4|3
1731290960000|2024-11-11 02:09:20|4879.4|4873.4|4877.4|4871.4|4879.4|4873.4|4877.4|4871.4|17
1731290970000|2024-11-11 02:09:30|4877.9|4871.9|4875.4|4869.4|4878.4|4872.4|4875.4|4869.4|6
1731290980000|2024-11-11 02:09:40|4875.9|4869.9|4876.9|4870.9|4877.8|4871.8|4875.9|4869.9|7
1731290990000|2024-11-11 02:09:50|4877.3|4871.3|4876.9|4870.9|4877.3|4871.3|4876.8|4870.8|5
1731291000000|2024-11-11 02:10:00|4876.8|4870.8|4877.9|4871.9|4877.9|4871.9|4875.8|4869.8|3
1731291010000|2024-11-11 02:10:10|4877.4|4871.4|4876.9|4870.9|4877.9|4871.9|4876.9|4870.9|2
1731291020000|2024-11-11 02:10:20|4877.3|4871.3|4875.9|4869.9|4877.3|4871.3|4875.9|4869.9|0
1731291030000|2024-11-11 02:10:30|4875.8|4869.8|4875.8|4869.8|4875.9|4869.9|4875.8|4869.8|1
1731291040000|2024-11-11 02:10:40|4875.9|4869.9|4875.9|4869.9|4876.8|4870.8|4875.8|4869.8|1
1731291050000|2024-11-11 02:10:50|4876.3|4870.3|4876.4|4870.4|4876.9|4870.9|4876.3|4870.3|1
1731291060000|2024-11-11 02:11:00|4875.9|4869.9|4878.9|4872.9|4878.9|4872.9|4875.9|4869.9|2
1731291070000|2024-11-11 02:11:10|4879.4|4873.4|4879.9|4873.9|4880.7|4874.7|4879.4|4873.4|1
1731291080000|2024-11-11 02:11:20|4880.3|4874.3|4880.9|4874.9|4880.9|4874.9|4879.9|4873.9|1
1731291090000|2024-11-11 02:11:30|4879.9|4873.9|4879.4|4873.4|4880.3|4874.3|4879.4|4873.4|1
1731291100000|2024-11-11 02:11:40|4878.9|4872.9|4878.9|4872.9|4878.9|4872.9|4878.4|4872.4|2
1731291120000|2024-11-11 02:12:00|4878.4|4872.4|4878.9|4872.9|4878.9|4872.9|4878.4|4872.4|0
1731291130000|2024-11-11 02:12:10|4878.4|4872.4|4876.9|4870.9|4878.4|4872.4|4876.9|4870.9|6
1731291140000|2024-11-11 02:12:20|4877.3|4871.3|4878.3|4872.3|4878.9|4872.9|4876.9|4870.9|1
1731291150000|2024-11-11 02:12:30|4878.7|4872.7|4876.8|4870.8|4878.7|4872.7|4876.8|4870.8|0
1731291160000|2024-11-11 02:12:40|4877.3|4871.3|4877.8|4871.8|4877.8|4871.8|4876.7|4870.7|2
1731291170000|2024-11-11 02:12:50|4878.3|4872.3|4877.9|4871.9|4878.3|4872.3|4877.8|4871.8|1
1731291180000|2024-11-11 02:13:00|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|4877.8|4871.8|0
1731291190000|2024-11-11 02:13:10|4878.8|4872.8|4880.9|4874.9|4880.9|4874.9|4878.8|4872.8|1
1731291200000|2024-11-11 02:13:20|4880.8|4874.8|4881.3|4875.3|4881.3|4875.3|4880.8|4874.8|0
1731291210000|2024-11-11 02:13:30|4880.9|4874.9|4880.9|4874.9|4881.3|4875.3|4880.9|4874.9|0
1731291220000|2024-11-11 02:13:40|4881.3|4875.3|4880.9|4874.9|4881.3|4875.3|4880.8|4874.8|1
1731291230000|2024-11-11 02:13:50|4880.8|4874.8|4879.3|4873.3|4880.8|4874.8|4878.8|4872.8|0
1731291240000|2024-11-11 02:14:00|4879.7|4873.7|4879.3|4873.3|4879.7|4873.7|4878.9|4872.9|0
1731291250000|2024-11-11 02:14:10|4879.8|4873.8|4879.9|4873.9|4880.7|4874.7|4879.7|4873.7|0
1731291260000|2024-11-11 02:14:20|4880.3|4874.3|4879.9|4873.9|4880.7|4874.7|4879.8|4873.8|0
1731291270000|2024-11-11 02:14:30|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.3|4874.3|0
1731291280000|2024-11-11 02:14:40|4880.3|4874.3|4880.3|4874.3|4880.3|4874.3|4879.9|4873.9|0
1731291290000|2024-11-11 02:14:50|4879.9|4873.9|4879.8|4873.8|4880.3|4874.3|4879.8|4873.8|2
1731291300000|2024-11-11 02:15:00|4879.7|4873.7|4879.3|4873.3|4879.7|4873.7|4879.3|4873.3|0
1731291310000|2024-11-11 02:15:10|4879.7|4873.7|4878.9|4872.9|4879.7|4873.7|4878.9|4872.9|0
1731291320000|2024-11-11 02:15:20|4879.3|4873.3|4879.3|4873.3|4879.7|4873.7|4879.3|4873.3|0
1731291330000|2024-11-11 02:15:30|4879.7|4873.7|4879.9|4873.9|4879.9|4873.9|4879.7|4873.7|1
1731291340000|2024-11-11 02:15:40|4879.8|4873.8|4879.9|4873.9|4879.9|4873.9|4879.8|4873.8|0
1731291350000|2024-11-11 02:15:50|4880.3|4874.3|4879.9|4873.9|4880.3|4874.3|4879.9|4873.9|0
1731291370000|2024-11-11 02:16:10|4879.8|4873.8|4879.9|4873.9|4879.9|4873.9|4879.8|4873.8|0
1731291380000|2024-11-11 02:16:20|4879.8|4873.8|4879.9|4873.9|4879.9|4873.9|4879.8|4873.8|1
1731291390000|2024-11-11 02:16:30|||||||||1
1731291410000|2024-11-11 02:16:50|4879.8|4873.8|4879.8|4873.8|4879.8|4873.8|4879.8|4873.8|0
1731291420000|2024-11-11 02:17:00|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|1
1731291430000|2024-11-11 02:17:10|4879.8|4873.8|4879.4|4873.4|4879.8|4873.8|4879.4|4873.4|0
1731291440000|2024-11-11 02:17:20|4879.8|4873.8|4878.9|4872.9|4879.8|4873.8|4878.9|4872.9|2
1731291480000|2024-11-11 02:18:00|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|0
1731291500000|2024-11-11 02:18:20|4877.9|4871.9|4878.3|4872.3|4878.3|4872.3|4877.9|4871.9|0
1731291510000|2024-11-11 02:18:30|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|0
1731291520000|2024-11-11 02:18:40|4877.7|4871.7|4877.8|4871.8|4877.8|4871.8|4877.7|4871.7|0
1731291530000|2024-11-11 02:18:50|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|1
1731291540000|2024-11-11 02:19:00|4879.9|4873.9|4884.8|4878.8|4884.9|4878.9|4879.4|4873.4|56
1731291550000|2024-11-11 02:19:10|4883.3|4877.3|4884.3|4878.3|4885.8|4879.8|4882.3|4876.3|30
1731291560000|2024-11-11 02:19:20|4884.2|4878.2|4883.8|4877.8|4884.2|4878.2|4883.8|4877.8|0
1731291580000|2024-11-11 02:19:40|4883.7|4877.7|4881.8|4875.8|4883.7|4877.7|4881.8|4875.8|2
1731291590000|2024-11-11 02:19:50|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|2
1731291600000|2024-11-11 02:20:00|4881.3|4875.3|4880.8|4874.8|4881.3|4875.3|4880.8|4874.8|1
1731291640000|2024-11-11 02:20:40|4880.4|4874.4|4879.7|4873.7|4880.4|4874.4|4879.7|4873.7|1
1731291670000|2024-11-11 02:21:10|4878.8|4872.8|4878.8|4872.8|4879.2|4873.2|4878.8|4872.8|0
1731291690000|2024-11-11 02:21:30|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.2|4872.2|2
1731291700000|2024-11-11 02:21:40|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|0
1731291710000|2024-11-11 02:21:50|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|1
1731291720000|2024-11-11 02:22:00|4878.8|4872.8|4878.7|4872.7|4878.8|4872.8|4878.7|4872.7|1
1731291730000|2024-11-11 02:22:10|4878.6|4872.6|4878.2|4872.2|4878.6|4872.6|4877.7|4871.7|0
1731291740000|2024-11-11 02:22:20|4877.7|4871.7|4878.2|4872.2|4878.2|4872.2|4877.7|4871.7|0
1731291750000|2024-11-11 02:22:30|4879.7|4873.7|4878.7|4872.7|4879.7|4873.7|4878.7|4872.7|1
1731291770000|2024-11-11 02:22:50|4878.2|4872.2|4878.2|4872.2|4878.3|4872.3|4878.2|4872.2|0
1731291780000|2024-11-11 02:23:00|4878.3|4872.3|4878.3|4872.3|4878.8|4872.8|4878.3|4872.3|1
1731291790000|2024-11-11 02:23:10|4878.7|4872.7|4878.8|4872.8|4878.8|4872.8|4878.7|4872.7|0
1731291800000|2024-11-11 02:23:20|4878.7|4872.7|4879.2|4873.2|4879.2|4873.2|4878.7|4872.7|1
1731291810000|2024-11-11 02:23:30|4880.3|4874.3|4881.3|4875.3|4881.3|4875.3|4880.3|4874.3|2
1731291840000|2024-11-11 02:24:00|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|0
1731291870000|2024-11-11 02:24:30|4880.8|4874.8|4880.8|4874.8|4880.8|4874.8|4880.4|4874.4|0
1731291890000|2024-11-11 02:24:50|4880.7|4874.7|4880.3|4874.3|4880.7|4874.7|4880.3|4874.3|1
1731291900000|2024-11-11 02:25:00|4880.2|4874.2|4880.7|4874.7|4880.7|4874.7|4880.2|4874.2|1
1731291910000|2024-11-11 02:25:10|4880.3|4874.3|4880.3|4874.3|4880.3|4874.3|4880.3|4874.3|0
1731291920000|2024-11-11 02:25:20|4881.2|4875.2|4881.8|4875.8|4881.9|4875.9|4880.8|4874.8|2
1731291930000|2024-11-11 02:25:30|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|0
1731291940000|2024-11-11 02:25:40|4881.7|4875.7|4881.9|4875.9|4881.9|4875.9|4881.7|4875.7|0
1731291950000|2024-11-11 02:25:50|4881.3|4875.3|4881.7|4875.7|4881.7|4875.7|4881.3|4875.3|0
1731291960000|2024-11-11 02:26:00|4881.3|4875.3|4880.4|4874.4|4881.3|4875.3|4880.4|4874.4|0
1731291980000|2024-11-11 02:26:20|||||||||1
1731292010000|2024-11-11 02:26:50|4881.3|4875.3|4882.3|4876.3|4882.3|4876.3|4881.3|4875.3|3
1731292030000|2024-11-11 02:27:10|4882.1|4876.1|4881.3|4875.3|4882.1|4876.1|4881.3|4875.3|0
1731292040000|2024-11-11 02:27:20|4881.4|4875.4|4881.4|4875.4|4881.9|4875.9|4881.4|4875.4|0
1731292050000|2024-11-11 02:27:30|4881.8|4875.8|4882.3|4876.3|4882.3|4876.3|4881.4|4875.4|3
1731292090000|2024-11-11 02:28:10|4881.8|4875.8|4881.9|4875.9|4881.9|4875.9|4881.8|4875.8|1
1731292110000|2024-11-11 02:28:30|4881.8|4875.8|4882.3|4876.3|4882.4|4876.4|4881.8|4875.8|2
1731292120000|2024-11-11 02:28:40|4881.8|4875.8|4881.8|4875.8|4881.8|4875.8|4881.4|4875.4|0
1731292130000|2024-11-11 02:28:50|4881.4|4875.4|4881.8|4875.8|4882.3|4876.3|4881.4|4875.4|2
1731292140000|2024-11-11 02:29:00|4881.4|4875.4|4881.4|4875.4|4881.8|4875.8|4881.4|4875.4|10
1731292160000|2024-11-11 02:29:20|4881.8|4875.8|4881.8|4875.8|4881.8|4875.8|4881.8|4875.8|2
1731292180000|2024-11-11 02:29:40|4881.4|4875.4|4881.8|4875.8|4881.8|4875.8|4881.4|4875.4|1
1731292190000|2024-11-11 02:29:50|4881.4|4875.4|4881.8|4875.8|4881.8|4875.8|4881.4|4875.4|3
1731292200000|2024-11-11 02:30:00|4882.4|4876.4|4880.9|4874.9|4882.4|4876.4|4877.9|4871.9|16
1731292210000|2024-11-11 02:30:10|4880.8|4874.8|4882.4|4876.4|4882.4|4876.4|4879.9|4873.9|0
1731292220000|2024-11-11 02:30:20|4881.9|4875.9|4882.4|4876.4|4882.4|4876.4|4881.4|4875.4|6
1731292230000|2024-11-11 02:30:30|4881.9|4875.9|4881.9|4875.9|4882.4|4876.4|4881.9|4875.9|3
1731292240000|2024-11-11 02:30:40|4882.3|4876.3|4881.8|4875.8|4882.4|4876.4|4881.4|4875.4|0
1731292250000|2024-11-11 02:30:50|4881.4|4875.4|4879.9|4873.9|4881.4|4875.4|4879.9|4873.9|3
1731292260000|2024-11-11 02:31:00|4879.8|4873.8|4881.9|4875.9|4881.9|4875.9|4878.9|4872.9|2
1731292270000|2024-11-11 02:31:10|4882.4|4876.4|4881.9|4875.9|4882.4|4876.4|4881.9|4875.9|0
1731292280000|2024-11-11 02:31:20|4882.4|4876.4|4885.9|4879.9|4885.9|4879.9|4881.9|4875.9|2
1731292290000|2024-11-11 02:31:30|4885.8|4879.8|4885.3|4879.3|4885.9|4879.9|4884.8|4878.8|0
1731292300000|2024-11-11 02:31:40|4885.7|4879.7|4885.9|4879.9|4885.9|4879.9|4885.3|4879.3|0
1731292310000|2024-11-11 02:31:50|4886.3|4880.3|4885.9|4879.9|4886.3|4880.3|4884.9|4878.9|0
1731292320000|2024-11-11 02:32:00|4886.3|4880.3|4890.9|4884.9|4891.7|4885.7|4886.3|4880.3|4
1731292330000|2024-11-11 02:32:10|4891.3|4885.3|4891.9|4885.9|4892.9|4886.9|4889.9|4883.9|3
1731292340000|2024-11-11 02:32:20|4892.4|4886.4|4888.9|4882.9|4892.9|4886.9|4888.9|4882.9|1
1731292350000|2024-11-11 02:32:30|4889.3|4883.3|4889.9|4883.9|4889.9|4883.9|4888.9|4882.9|1
1731292360000|2024-11-11 02:32:40|4888.6|4882.6|4890.9|4884.9|4890.9|4884.9|4888.4|4882.4|3
1731292370000|2024-11-11 02:32:50|4891.4|4885.4|4890.9|4884.9|4892.9|4886.9|4890.9|4884.9|1
1731292380000|2024-11-11 02:33:00|4891.4|4885.4|4892.9|4886.9|4892.9|4886.9|4890.9|4884.9|12
1731292390000|2024-11-11 02:33:10|4892.8|4886.8|4892.4|4886.4|4892.8|4886.8|4892.4|4886.4|0
1731292400000|2024-11-11 02:33:20|4891.9|4885.9|4889.9|4883.9|4891.9|4885.9|4889.9|4883.9|2
1731292410000|2024-11-11 02:33:30|4889.4|4883.4|4890.4|4884.4|4890.4|4884.4|4889.4|4883.4|0
1731292420000|2024-11-11 02:33:40|4890.8|4884.8|4888.9|4882.9|4890.8|4884.8|4888.9|4882.9|1
1731292430000|2024-11-11 02:33:50|4889.3|4883.3|4889.9|4883.9|4890.4|4884.4|4888.9|4882.9|6
1731292440000|2024-11-11 02:34:00|4889.4|4883.4|4886.4|4880.4|4889.4|4883.4|4885.9|4879.9|2
1731292450000|2024-11-11 02:34:10|4885.9|4879.9|4887.4|4881.4|4887.4|4881.4|4885.9|4879.9|3
1731292460000|2024-11-11 02:34:20|4887.9|4881.9|4887.9|4881.9|4887.9|4881.9|4886.9|4880.9|1
1731292470000|2024-11-11 02:34:30|4887.8|4881.8|4888.4|4882.4|4889.7|4883.7|4887.8|4881.8|1
1731292480000|2024-11-11 02:34:40|4888.8|4882.8|4888.3|4882.3|4888.8|4882.8|4887.3|4881.3|2
1731292490000|2024-11-11 02:34:50|4888.4|4882.4|4887.3|4881.3|4888.8|4882.8|4887.3|4881.3|4
1731292500000|2024-11-11 02:35:00|4887.4|4881.4|4889.7|4883.7|4889.8|4883.8|4887.4|4881.4|0
1731292510000|2024-11-11 02:35:10|4889.3|4883.3|4887.3|4881.3|4889.3|4883.3|4886.9|4880.9|0
1731292520000|2024-11-11 02:35:20|4887.7|4881.7|4888.9|4882.9|4889.3|4883.3|4887.7|4881.7|2
1731292530000|2024-11-11 02:35:30|4888.4|4882.4|4887.3|4881.3|4888.9|4882.9|4886.9|4880.9|0
1731292540000|2024-11-11 02:35:40|4886.9|4880.9|4886.8|4880.8|4886.9|4880.9|4886.8|4880.8|0
1731292550000|2024-11-11 02:35:50|4887.3|4881.3|4887.3|4881.3|4888.3|4882.3|4886.9|4880.9|2
1731292560000|2024-11-11 02:36:00|4886.9|4880.9|4884.7|4878.7|4886.9|4880.9|4883.9|4877.9|3
1731292570000|2024-11-11 02:36:10|4884.3|4878.3|4885.3|4879.3|4885.3|4879.3|4883.8|4877.8|2
1731292580000|2024-11-11 02:36:20|4885.4|4879.4|4886.3|4880.3|4886.9|4880.9|4885.4|4879.4|1
1731292590000|2024-11-11 02:36:30|4886.7|4880.7|4885.9|4879.9|4887.3|4881.3|4885.5|4879.5|1
1731292600000|2024-11-11 02:36:40|4885.7|4879.7|4884.8|4878.8|4885.7|4879.7|4884.8|4878.8|0
1731292610000|2024-11-11 02:36:50|4884.4|4878.4|4883.9|4877.9|4884.4|4878.4|4883.4|4877.4|1
1731292620000|2024-11-11 02:37:00|4884.3|4878.3|4884.9|4878.9|4884.9|4878.9|4884.3|4878.3|0
1731292630000|2024-11-11 02:37:10|4884.8|4878.8|4886.9|4880.9|4886.9|4880.9|4884.3|4878.3|1
1731292640000|2024-11-11 02:37:20|4886.4|4880.4|4886.9|4880.9|4886.9|4880.9|4885.9|4879.9|0
1731292650000|2024-11-11 02:37:30|4886.4|4880.4|4884.9|4878.9|4886.4|4880.4|4884.9|4878.9|0
1731292660000|2024-11-11 02:37:40|4884.4|4878.4|4884.9|4878.9|4884.9|4878.9|4884.4|4878.4|7
1731292670000|2024-11-11 02:37:50|4884|4878|4883.5|4877.5|4884.9|4878.9|4883.5|4877.5|1
1731292680000|2024-11-11 02:38:00|4883.9|4877.9|4885.9|4879.9|4886|4880|4883.9|4877.9|0
1731292690000|2024-11-11 02:38:10|4886.4|4880.4|4885.9|4879.9|4886.4|4880.4|4885.4|4879.4|0
1731292700000|2024-11-11 02:38:20|4886.4|4880.4|4885.9|4879.9|4886.4|4880.4|4885.9|4879.9|0
1731292710000|2024-11-11 02:38:30|4884.9|4878.9|4884.9|4878.9|4885.9|4879.9|4884.9|4878.9|0
1731292720000|2024-11-11 02:38:40|4884.4|4878.4|4883.9|4877.9|4884.4|4878.4|4883.4|4877.4|0
1731292730000|2024-11-11 02:38:50|4884|4878|4881.9|4875.9|4884.4|4878.4|4881.4|4875.4|2
1731292740000|2024-11-11 02:39:00|4882.4|4876.4|4884.4|4878.4|4884.9|4878.9|4882.4|4876.4|8
1731292750000|2024-11-11 02:39:10|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|0
1731292760000|2024-11-11 02:39:20|4884.4|4878.4|4885.4|4879.4|4885.4|4879.4|4884.4|4878.4|0
1731292770000|2024-11-11 02:39:30|4885.9|4879.9|4885.9|4879.9|4886.4|4880.4|4885.9|4879.9|0
1731292780000|2024-11-11 02:39:40|4885.4|4879.4|4885.9|4879.9|4886|4880|4885.4|4879.4|0
1731292790000|2024-11-11 02:39:50|4885.4|4879.4|4885.4|4879.4|4886|4880|4885|4879|3
1731292800000|2024-11-11 02:40:00|4885.9|4879.9|4882.9|4876.9|4885.9|4879.9|4882.5|4876.5|9
1731292810000|2024-11-11 02:40:10|4882.5|4876.5|4883.4|4877.4|4883.4|4877.4|4882.5|4876.5|1
1731292820000|2024-11-11 02:40:20|4881.5|4875.5|4882|4876|4882.4|4876.4|4881.5|4875.5|5
1731292830000|2024-11-11 02:40:30|4881.6|4875.6|4880|4874|4881.6|4875.6|4879.9|4873.9|3
1731292840000|2024-11-11 02:40:40|4880.4|4874.4|4880|4874|4880.9|4874.9|4880|4874|0
1731292850000|2024-11-11 02:40:50|4880.4|4874.4|4880|4874|4880.9|4874.9|4880|4874|0
1731292860000|2024-11-11 02:41:00|4879.9|4873.9|4878.9|4872.9|4879.9|4873.9|4878.5|4872.5|1
1731292870000|2024-11-11 02:41:10|4879|4873|4879.9|4873.9|4879.9|4873.9|4879|4873|6
1731292880000|2024-11-11 02:41:20|4880|4874|4881|4875|4881|4875|4880|4874|1
1731292890000|2024-11-11 02:41:30|4881.1|4875.1|4879|4873|4881.5|4875.5|4879|4873|0
1731292900000|2024-11-11 02:41:40|4878.9|4872.9|4878.9|4872.9|4878.9|4872.9|4878.5|4872.5|3
1731292910000|2024-11-11 02:41:50|4878.5|4872.5|4878.9|4872.9|4878.9|4872.9|4878.5|4872.5|0
1731292920000|2024-11-11 02:42:00|4878.5|4872.5|4878.5|4872.5|4878.9|4872.9|4878.5|4872.5|4
1731292930000|2024-11-11 02:42:10|4878.4|4872.4|4878.9|4872.9|4878.9|4872.9|4877.9|4871.9|1
1731292940000|2024-11-11 02:42:20|4879|4873|4878.4|4872.4|4879|4873|4878.4|4872.4|0
1731292950000|2024-11-11 02:42:30|4878.9|4872.9|4878.4|4872.4|4878.9|4872.9|4878.4|4872.4|0
1731292960000|2024-11-11 02:42:40|4878.9|4872.9|4878.9|4872.9|4878.9|4872.9|4878.4|4872.4|1
1731292970000|2024-11-11 02:42:50|4878.4|4872.4|4876|4870|4878.4|4872.4|4876|4870|1
1731292980000|2024-11-11 02:43:00|4875.5|4869.5|4875|4869|4876|4870|4875|4869|0
1731292990000|2024-11-11 02:43:10|4875.1|4869.1|4874.9|4868.9|4875.5|4869.5|4874.5|4868.5|8
1731293000000|2024-11-11 02:43:20|4875|4869|4875.9|4869.9|4876.4|4870.4|4875|4869|1
1731293010000|2024-11-11 02:43:30|4876|4870|4873.9|4867.9|4876|4870|4873.4|4867.4|10
1731293020000|2024-11-11 02:43:40|4874.4|4868.4|4878.4|4872.4|4878.4|4872.4|4874|4868|9
1731293030000|2024-11-11 02:43:50|4878|4872|4878|4872|4878.4|4872.4|4878|4872|0
1731293040000|2024-11-11 02:44:00|4878.9|4872.9|4878|4872|4878.9|4872.9|4878|4872|0
1731293050000|2024-11-11 02:44:10|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|0
1731293060000|2024-11-11 02:44:20|4877|4871|4876.9|4870.9|4877.4|4871.4|4876.4|4870.4|0
1731293070000|2024-11-11 02:44:30|4877.9|4871.9|4877.4|4871.4|4877.9|4871.9|4877|4871|1
1731293080000|2024-11-11 02:44:40|4877|4871|4877.4|4871.4|4877.4|4871.4|4877|4871|0
1731293090000|2024-11-11 02:44:50|4877.9|4871.9|4877.4|4871.4|4878|4872|4877|4871|1
1731293100000|2024-11-11 02:45:00|4877.9|4871.9|4878|4872|4879.4|4873.4|4877.9|4871.9|0
1731293110000|2024-11-11 02:45:10|4878.4|4872.4|4880|4874|4880|4874|4878.4|4872.4|0
1731293120000|2024-11-11 02:45:20|4879.9|4873.9|4880|4874|4880|4874|4879|4873|0
1731293130000|2024-11-11 02:45:30|4879.9|4873.9|4879|4873|4880|4874|4879|4873|0
1731293140000|2024-11-11 02:45:40|4878.9|4872.9|4877|4871|4878.9|4872.9|4877|4871|0
1731293150000|2024-11-11 02:45:50|4876.9|4870.9|4876.4|4870.4|4877|4871|4876.4|4870.4|0
1731293160000|2024-11-11 02:46:00|4876|4870|4875.4|4869.4|4876|4870|4875|4869|2
1731293170000|2024-11-11 02:46:10|4875|4869|4874.9|4868.9|4875|4869|4874.4|4868.4|0
1731293180000|2024-11-11 02:46:20|4875|4869|4875.4|4869.4|4875.9|4869.9|4875|4869|0
1731293190000|2024-11-11 02:46:30|4875.9|4869.9|4878|4872|4878.9|4872.9|4875.9|4869.9|7
1731293200000|2024-11-11 02:46:40|4877.9|4871.9|4878|4872|4879|4873|4877.9|4871.9|5
1731293220000|2024-11-11 02:47:00|4878.4|4872.4|4879.9|4873.9|4879.9|4873.9|4878.4|4872.4|0
1731293230000|2024-11-11 02:47:10|4880|4874|4878.9|4872.9|4880|4874|4878.9|4872.9|0
1731293240000|2024-11-11 02:47:20|4878.4|4872.4|4878|4872|4878.4|4872.4|4878|4872|0
1731293250000|2024-11-11 02:47:30|4877.9|4871.9|4877.9|4871.9|4878|4872|4877.5|4871.5|0
1731293260000|2024-11-11 02:47:40|4877.5|4871.5|4876.9|4870.9|4877.9|4871.9|4876.9|4870.9|0
1731293270000|2024-11-11 02:47:50|4876.4|4870.4|4876.9|4870.9|4876.9|4870.9|4875.9|4869.9|0
1731293280000|2024-11-11 02:48:00|4876.4|4870.4|4875.9|4869.9|4876.4|4870.4|4875.9|4869.9|0
1731293290000|2024-11-11 02:48:10|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|0
1731293300000|2024-11-11 02:48:20|4877.4|4871.4|4876.9|4870.9|4877.9|4871.9|4876.4|4870.4|0
1731293310000|2024-11-11 02:48:30|4876.4|4870.4|4876.4|4870.4|4876.9|4870.9|4876.4|4870.4|0
1731293320000|2024-11-11 02:48:40|4876.9|4870.9|4874.9|4868.9|4876.9|4870.9|4874.9|4868.9|1
1731293330000|2024-11-11 02:48:50|4875.4|4869.4|4875.9|4869.9|4875.9|4869.9|4875.4|4869.4|0
1731293340000|2024-11-11 02:49:00|4875.4|4869.4|4876.4|4870.4|4876.9|4870.9|4874.9|4868.9|0
1731293350000|2024-11-11 02:49:10|4876|4870|4875.9|4869.9|4876.4|4870.4|4875.9|4869.9|0
1731293360000|2024-11-11 02:49:20|4876.4|4870.4|4875.4|4869.4|4876.4|4870.4|4875.4|4869.4|0
1731293370000|2024-11-11 02:49:30|4875.9|4869.9|4875.4|4869.4|4875.9|4869.9|4875.4|4869.4|0
1731293380000|2024-11-11 02:49:40|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.4|4869.4|0
1731293390000|2024-11-11 02:49:50|4875.4|4869.4|4875.9|4869.9|4875.9|4869.9|4875.4|4869.4|3
1731293400000|2024-11-11 02:50:00|4876.9|4870.9|4876.9|4870.9|4877|4871|4876.9|4870.9|0
1731293410000|2024-11-11 02:50:10|4877|4871|4877.4|4871.4|4877.4|4871.4|4877|4871|0
1731293430000|2024-11-11 02:50:30|4875.5|4869.5|4876.9|4870.9|4876.9|4870.9|4875.5|4869.5|6
1731293440000|2024-11-11 02:50:40|4876.4|4870.4|4876.9|4870.9|4876.9|4870.9|4876.4|4870.4|0
1731293460000|2024-11-11 02:51:00|4876.4|4870.4|4874.4|4868.4|4876.9|4870.9|4874.4|4868.4|0
1731293470000|2024-11-11 02:51:10|4874.9|4868.9|4874.9|4868.9|4874.9|4868.9|4874.4|4868.4|0
1731293480000|2024-11-11 02:51:20|4874.4|4868.4|4875.4|4869.4|4875.4|4869.4|4874.4|4868.4|0
1731293490000|2024-11-11 02:51:30|4875.9|4869.9|4875.4|4869.4|4875.9|4869.9|4874|4868|1
1731293500000|2024-11-11 02:51:40|4875.3|4869.3|4876.9|4870.9|4876.9|4870.9|4874.9|4868.9|0
1731293510000|2024-11-11 02:51:50|4877.4|4871.4|4876|4870|4877.4|4871.4|4875.9|4869.9|0
1731293520000|2024-11-11 02:52:00|4876.4|4870.4|4876.9|4870.9|4877.4|4871.4|4875.9|4869.9|0
1731293530000|2024-11-11 02:52:10|4877.4|4871.4|4878|4872|4878|4872|4876.9|4870.9|9
1731293540000|2024-11-11 02:52:20|4878.4|4872.4|4878.4|4872.4|4878.9|4872.9|4878|4872|0
1731293550000|2024-11-11 02:52:30|4878|4872|4878.9|4872.9|4879|4873|4878|4872|1
1731293560000|2024-11-11 02:52:40|4878|4872|4878|4872|4878|4872|4878|4872|1
1731293570000|2024-11-11 02:52:50|4878.4|4872.4|4877.4|4871.4|4878.9|4872.9|4877.4|4871.4|5
1731293580000|2024-11-11 02:53:00|4876.9|4870.9|4877.4|4871.4|4877.4|4871.4|4876|4870|11
1731293590000|2024-11-11 02:53:10|4877|4871|4877.4|4871.4|4877.4|4871.4|4877|4871|0
1731293600000|2024-11-11 02:53:20|4877.9|4871.9|4877|4871|4877.9|4871.9|4877|4871|0
1731293610000|2024-11-11 02:53:30|4877.4|4871.4|4877|4871|4877.9|4871.9|4877|4871|0
1731293620000|2024-11-11 02:53:40|4876.5|4870.5|4876|4870|4876.5|4870.5|4876|4870|0
1731293630000|2024-11-11 02:53:50|4876.4|4870.4|4876.9|4870.9|4876.9|4870.9|4876|4870|0
1731293640000|2024-11-11 02:54:00|4876.4|4870.4|4876.4|4870.4|4876.9|4870.9|4876.4|4870.4|0
1731293650000|2024-11-11 02:54:10|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|0
1731293660000|2024-11-11 02:54:20|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|0
1731293670000|2024-11-11 02:54:30|4876|4870|4874.9|4868.9|4876|4870|4874.9|4868.9|1
1731293680000|2024-11-11 02:54:40|4874.4|4868.4|4872.9|4866.9|4874.4|4868.4|4872|4866|8
1731293690000|2024-11-11 02:54:50|4872.4|4866.4|4872.4|4866.4|4872.9|4866.9|4872.4|4866.4|3
1731293700000|2024-11-11 02:55:00|4872.9|4866.9|4873.4|4867.4|4873.9|4867.9|4872.9|4866.9|2
1731293710000|2024-11-11 02:55:10|4874|4868|4872|4866|4874|4868|4872|4866|1
1731293720000|2024-11-11 02:55:20|4872.4|4866.4|4872.9|4866.9|4873.4|4867.4|4872.4|4866.4|0
1731293730000|2024-11-11 02:55:30|4872.4|4866.4|4872.4|4866.4|4872.4|4866.4|4872|4866|0
1731293740000|2024-11-11 02:55:40|4872.9|4866.9|4872.4|4866.4|4872.9|4866.9|4871.5|4865.5|0
1731293750000|2024-11-11 02:55:50|4872|4866|4872.9|4866.9|4872.9|4866.9|4872|4866|0
1731293760000|2024-11-11 02:56:00|4872.4|4866.4|4873|4867|4873.4|4867.4|4872|4866|1
1731293770000|2024-11-11 02:56:10|4873.4|4867.4|4872.4|4866.4|4873.9|4867.9|4872.4|4866.4|0
1731293780000|2024-11-11 02:56:20|4871.9|4865.9|4870.9|4864.9|4871.9|4865.9|4870.9|4864.9|0
1731293790000|2024-11-11 02:56:30|4871|4865|4869.9|4863.9|4871|4865|4869.4|4863.4|0
1731293800000|2024-11-11 02:56:40|4870.3|4864.3|4870.9|4864.9|4870.9|4864.9|4869.9|4863.9|1
1731293810000|2024-11-11 02:56:50|4871.4|4865.4|4870.9|4864.9|4871.9|4865.9|4870.5|4864.5|0
1731293820000|2024-11-11 02:57:00|4871|4865|4872.4|4866.4|4872.4|4866.4|4871|4865|2
1731293830000|2024-11-11 02:57:10|4873.4|4867.4|4873.4|4867.4|4873.4|4867.4|4873.4|4867.4|1
1731293840000|2024-11-11 02:57:20|4873.9|4867.9|4874.9|4868.9|4874.9|4868.9|4873.9|4867.9|0
1731293850000|2024-11-11 02:57:30|4875.3|4869.3|4875.4|4869.4|4875.4|4869.4|4875.3|4869.3|0
1731293860000|2024-11-11 02:57:40|4875.3|4869.3|4875.9|4869.9|4875.9|4869.9|4874.9|4868.9|0
1731293870000|2024-11-11 02:57:50|4875.4|4869.4|4874.4|4868.4|4875.4|4869.4|4874.4|4868.4|0
1731293880000|2024-11-11 02:58:00|4874|4868|4874.9|4868.9|4874.9|4868.9|4873.9|4867.9|0
1731293890000|2024-11-11 02:58:10|4875.4|4869.4|4875.3|4869.3|4875.9|4869.9|4874.9|4868.9|0
1731293900000|2024-11-11 02:58:20|4874.9|4868.9|4875.9|4869.9|4875.9|4869.9|4874.9|4868.9|0
1731293910000|2024-11-11 02:58:30|4875.4|4869.4|4875.9|4869.9|4875.9|4869.9|4875|4869|0
1731293920000|2024-11-11 02:58:40|4876.4|4870.4|4876.9|4870.9|4877.4|4871.4|4876.4|4870.4|2
1731293930000|2024-11-11 02:58:50|4877|4871|4878.4|4872.4|4878.9|4872.9|4877|4871|0
1731293940000|2024-11-11 02:59:00|4878|4872|4877|4871|4878.4|4872.4|4877|4871|1
1731293950000|2024-11-11 02:59:10|4877.4|4871.4|4878.9|4872.9|4879|4873|4877|4871|0
1731293960000|2024-11-11 02:59:20|4879|4873|4879|4873|4879|4873|4878.9|4872.9|0
1731293970000|2024-11-11 02:59:30|4879.4|4873.4|4879.5|4873.5|4879.5|4873.5|4879.4|4873.4|0
1731293980000|2024-11-11 02:59:40|4880|4874|4880|4874|4880|4874|4880|4874|0
1731293990000|2024-11-11 02:59:50|4879.9|4873.9|4880|4874|4880.4|4874.4|4879.9|4873.9|2
1731294000000|2024-11-11 03:00:00|4880.4|4874.4|4880|4874|4880.4|4874.4|4879.4|4873.4|0
1731294010000|2024-11-11 03:00:10|4879.9|4873.9|4879.6|4873.6|4880|4874|4879.4|4873.4|1
1731294020000|2024-11-11 03:00:20|4880|4874|4879|4873|4880|4874|4879|4873|0
1731294030000|2024-11-11 03:00:30|4878.9|4872.9|4878.9|4872.9|4878.9|4872.9|4878.9|4872.9|0
1731294040000|2024-11-11 03:00:40|4878.4|4872.4|4878.4|4872.4|4879|4873|4878|4872|0
1731294050000|2024-11-11 03:00:50|4878.9|4872.9|4877.9|4871.9|4878.9|4872.9|4877.9|4871.9|0
1731294060000|2024-11-11 03:01:00|4877.4|4871.4|4877.9|4871.9|4878|4872|4877.4|4871.4|0
1731294070000|2024-11-11 03:01:10|4878|4872|4877.9|4871.9|4878|4872|4877.9|4871.9|0
1731294080000|2024-11-11 03:01:20|4877.4|4871.4|4875.9|4869.9|4877.4|4871.4|4875.4|4869.4|1
1731294090000|2024-11-11 03:01:30|4875|4869|4875.4|4869.4|4875.4|4869.4|4875|4869|4
1731294100000|2024-11-11 03:01:40|4875.5|4869.5|4878.4|4872.4|4878.4|4872.4|4875.5|4869.5|0
1731294110000|2024-11-11 03:01:50|4878|4872|4877.9|4871.9|4878.4|4872.4|4877.9|4871.9|0
1731294120000|2024-11-11 03:02:00|4877.4|4871.4|4877.4|4871.4|4877.9|4871.9|4877.4|4871.4|0
1731294130000|2024-11-11 03:02:10|4876.9|4870.9|4876.4|4870.4|4877|4871|4876.4|4870.4|0
1731294140000|2024-11-11 03:02:20|4876.9|4870.9|4877.9|4871.9|4877.9|4871.9|4876.9|4870.9|0
1731294150000|2024-11-11 03:02:30|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|0
1731294160000|2024-11-11 03:02:40|4878|4872|4877.4|4871.4|4878.4|4872.4|4877.4|4871.4|0
1731294190000|2024-11-11 03:03:10|4877.9|4871.9|4885.4|4879.4|4885.4|4879.4|4877.4|4871.4|3
1731294200000|2024-11-11 03:03:20|4885.8|4879.8|4885.9|4879.9|4885.9|4879.9|4885.8|4879.8|0
1731294210000|2024-11-11 03:03:30|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|0
1731294220000|2024-11-11 03:03:40|4886.4|4880.4|4886.9|4880.9|4886.9|4880.9|4886.4|4880.4|0
1731294230000|2024-11-11 03:03:50|4886.4|4880.4|4886|4880|4886.4|4880.4|4886|4880|0
1731294240000|2024-11-11 03:04:00|4886.4|4880.4|4886.9|4880.9|4886.9|4880.9|4886.4|4880.4|0
1731294250000|2024-11-11 03:04:10|4886.4|4880.4|4885.9|4879.9|4886.9|4880.9|4885.9|4879.9|1
1731294260000|2024-11-11 03:04:20|4885|4879|4884.9|4878.9|4885|4879|4884.9|4878.9|0
1731294270000|2024-11-11 03:04:30|4884|4878|4882.9|4876.9|4884|4878|4882.9|4876.9|3
1731294290000|2024-11-11 03:04:50|4882.4|4876.4|4881.4|4875.4|4882.9|4876.9|4881.4|4875.4|3
1731294300000|2024-11-11 03:05:00|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|4881.4|4875.4|0
1731294310000|2024-11-11 03:05:10|4882.4|4876.4|4881.4|4875.4|4882.4|4876.4|4881.4|4875.4|0
1731294320000|2024-11-11 03:05:20|4881|4875|4879.4|4873.4|4881|4875|4879|4873|1
1731294330000|2024-11-11 03:05:30|4878.9|4872.9|4877.4|4871.4|4878.9|4872.9|4877.4|4871.4|0
1731294350000|2024-11-11 03:05:50|4877.9|4871.9|4877.4|4871.4|4877.9|4871.9|4877.4|4871.4|0
1731294360000|2024-11-11 03:06:00|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|0
1731294370000|2024-11-11 03:06:10|4877.4|4871.4|4879|4873|4879.9|4873.9|4877.4|4871.4|5
1731294380000|2024-11-11 03:06:20|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4878.4|4872.4|0
1731294390000|2024-11-11 03:06:30|4879|4873|4878|4872|4879|4873|4878|4872|0
1731294410000|2024-11-11 03:06:50|4878.4|4872.4|4879.4|4873.4|4879.4|4873.4|4878.4|4872.4|0
1731294420000|2024-11-11 03:07:00|4879.9|4873.9|4879.4|4873.4|4881.9|4875.9|4879.4|4873.4|0
1731294430000|2024-11-11 03:07:10|4880|4874|4880.9|4874.9|4880.9|4874.9|4879.9|4873.9|0
1731294440000|2024-11-11 03:07:20|4881.9|4875.9|4882.4|4876.4|4883.4|4877.4|4881|4875|0
1731294450000|2024-11-11 03:07:30|4882|4876|4882|4876|4882.4|4876.4|4882|4876|0
1731294460000|2024-11-11 03:07:40|4881.9|4875.9|4881.4|4875.4|4881.9|4875.9|4881.4|4875.4|0
1731294470000|2024-11-11 03:07:50|4881.9|4875.9|4880.4|4874.4|4882.4|4876.4|4880.4|4874.4|2
1731294480000|2024-11-11 03:08:00|4880.5|4874.5|4882|4876|4882.4|4876.4|4880.5|4874.5|0
1731294490000|2024-11-11 03:08:10|4882.4|4876.4|4882.4|4876.4|4882.4|4876.4|4881.9|4875.9|0
1731294500000|2024-11-11 03:08:20|4882|4876|4879.9|4873.9|4882|4876|4879.9|4873.9|0
1731294510000|2024-11-11 03:08:30|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879|4873|0
1731294520000|2024-11-11 03:08:40|4879.9|4873.9|4880|4874|4880.4|4874.4|4879.9|4873.9|0
1731294530000|2024-11-11 03:08:50|4880.4|4874.4|4880|4874|4880.4|4874.4|4879.9|4873.9|0
1731294540000|2024-11-11 03:09:00|4880.4|4874.4|4879.4|4873.4|4880.4|4874.4|4879|4873|0
1731294550000|2024-11-11 03:09:10|4879|4873|4879.4|4873.4|4880.4|4874.4|4879|4873|0
1731294560000|2024-11-11 03:09:20|4879.9|4873.9|4880.4|4874.4|4880.4|4874.4|4879.9|4873.9|0
1731294570000|2024-11-11 03:09:30|4880.9|4874.9|4880|4874|4880.9|4874.9|4880|4874|0
1731294580000|2024-11-11 03:09:40|4880.4|4874.4|4880.4|4874.4|4880.4|4874.4|4880|4874|0
1731294590000|2024-11-11 03:09:50|4880|4874|4879.4|4873.4|4880|4874|4879.4|4873.4|2
1731294610000|2024-11-11 03:10:10|4879.3|4873.3|4879.4|4873.4|4879.4|4873.4|4878.4|4872.4|0
1731294620000|2024-11-11 03:10:20|4878.9|4872.9|4878.4|4872.4|4878.9|4872.9|4878.4|4872.4|0
1731294630000|2024-11-11 03:10:30|4878.5|4872.5|4879.4|4873.4|4879.4|4873.4|4878.5|4872.5|0
1731294640000|2024-11-11 03:10:40|4879|4873|4878.9|4872.9|4879.4|4873.4|4878.9|4872.9|0
1731294650000|2024-11-11 03:10:50|4878.4|4872.4|4879.9|4873.9|4879.9|4873.9|4878.4|4872.4|0
1731294660000|2024-11-11 03:11:00|4879.4|4873.4|4880|4874|4880|4874|4879|4873|0
1731294670000|2024-11-11 03:11:10|4879.9|4873.9|4880.4|4874.4|4880.5|4874.5|4879.9|4873.9|0
1731294690000|2024-11-11 03:11:30|4879.4|4873.4|4882|4876|4882|4876|4879.4|4873.4|0
1731294700000|2024-11-11 03:11:40|4881.9|4875.9|4883|4877|4883.4|4877.4|4881.9|4875.9|0
1731294710000|2024-11-11 03:11:50|4884|4878|4885.4|4879.4|4885.9|4879.9|4882.9|4876.9|8
1731294720000|2024-11-11 03:12:00|4885|4879|4885.4|4879.4|4885.4|4879.4|4885|4879|0
1731294730000|2024-11-11 03:12:10|4885.9|4879.9|4885.9|4879.9|4885.9|4879.9|4885.9|4879.9|0
1731294740000|2024-11-11 03:12:20|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|0
1731294750000|2024-11-11 03:12:30|4885.9|4879.9|4885.4|4879.4|4885.9|4879.9|4885.4|4879.4|0
1731294770000|2024-11-11 03:12:50|4885.9|4879.9|4884.9|4878.9|4885.9|4879.9|4884.9|4878.9|0
1731294780000|2024-11-11 03:13:00|4885|4879|4884.6|4878.6|4885|4879|4883.4|4877.4|1
1731294790000|2024-11-11 03:13:10|4885|4879|4883.9|4877.9|4885|4879|4882.9|4876.9|0
1731294800000|2024-11-11 03:13:20|4883|4877|4884.4|4878.4|4884.4|4878.4|4882.9|4876.9|0
1731294810000|2024-11-11 03:13:30|4884.9|4878.9|4884.4|4878.4|4885|4879|4884.4|4878.4|0
1731294820000|2024-11-11 03:13:40|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|0
1731294830000|2024-11-11 03:13:50|4884.4|4878.4|4885|4879|4885|4879|4884.4|4878.4|0
1731294840000|2024-11-11 03:14:00|4885.4|4879.4|4885.4|4879.4|4885.9|4879.9|4884|4878|0
1731294850000|2024-11-11 03:14:10|4885|4879|4887.4|4881.4|4887.4|4881.4|4885|4879|1
1731294860000|2024-11-11 03:14:20|4887|4881|4887.4|4881.4|4887.9|4881.9|4886.9|4880.9|0
1731294870000|2024-11-11 03:14:30|4887.9|4881.9|4888.9|4882.9|4888.9|4882.9|4887.9|4881.9|1
1731294880000|2024-11-11 03:14:40|4889.4|4883.4|4890.4|4884.4|4891|4885|4889.4|4883.4|2
1731294890000|2024-11-11 03:14:50|4890|4884|4888.9|4882.9|4890.4|4884.4|4888.9|4882.9|1
1731294900000|2024-11-11 03:15:00|4889.4|4883.4|4888.9|4882.9|4890|4884|4888.9|4882.9|5
1731294910000|2024-11-11 03:15:10|4889|4883|4888.4|4882.4|4889|4883|4887.9|4881.9|1
1731294920000|2024-11-11 03:15:20|4888.9|4882.9|4889.9|4883.9|4889.9|4883.9|4888.4|4882.4|3
1731294930000|2024-11-11 03:15:30|4889.4|4883.4|4887.9|4881.9|4889.4|4883.4|4887.9|4881.9|0
1731294940000|2024-11-11 03:15:40|4887.4|4881.4|4886.9|4880.9|4887.9|4881.9|4886.9|4880.9|1
1731294950000|2024-11-11 03:15:50|4886.5|4880.5|4884.9|4878.9|4886.5|4880.5|4884.9|4878.9|1
1731294960000|2024-11-11 03:16:00|4884.4|4878.4|4885.9|4879.9|4885.9|4879.9|4884.4|4878.4|2
1731294970000|2024-11-11 03:16:10|4885.4|4879.4|4886.4|4880.4|4886.4|4880.4|4885.4|4879.4|0
1731294980000|2024-11-11 03:16:20|4886.3|4880.3|4886|4880|4887|4881|4885.9|4879.9|2
1731294990000|2024-11-11 03:16:30|4885.9|4879.9|4888.4|4882.4|4888.4|4882.4|4885.9|4879.9|0
1731295000000|2024-11-11 03:16:40|4888.9|4882.9|4889|4883|4889|4883|4888.4|4882.4|0
1731295010000|2024-11-11 03:16:50|4888.9|4882.9|4888.9|4882.9|4889|4883|4888.9|4882.9|0
1731295020000|2024-11-11 03:17:00|4888.4|4882.4|4888|4882|4889|4883|4887.9|4881.9|0
1731295030000|2024-11-11 03:17:10|4888.4|4882.4|4889|4883|4889|4883|4888.4|4882.4|0
1731295040000|2024-11-11 03:17:20|4889.4|4883.4|4889.4|4883.4|4889.9|4883.9|4888.9|4882.9|1
1731295050000|2024-11-11 03:17:30|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|0
1731295060000|2024-11-11 03:17:40|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.4|4883.4|1
1731295070000|2024-11-11 03:17:50|4889.4|4883.4|4890|4884|4890|4884|4889.4|4883.4|0
1731295080000|2024-11-11 03:18:00|4889.4|4883.4|4889.9|4883.9|4889.9|4883.9|4889.4|4883.4|0
1731295090000|2024-11-11 03:18:10|4889.4|4883.4|4889|4883|4889.4|4883.4|4887.9|4881.9|2
1731295100000|2024-11-11 03:18:20|4888.9|4882.9|4890|4884|4890|4884|4888.4|4882.4|0
1731295110000|2024-11-11 03:18:30|4890.4|4884.4|4890.9|4884.9|4890.9|4884.9|4890.4|4884.4|0
1731295120000|2024-11-11 03:18:40|4890.4|4884.4|4890.9|4884.9|4890.9|4884.9|4890|4884|0
1731295130000|2024-11-11 03:18:50|4891.4|4885.4|4890|4884|4891.4|4885.4|4890|4884|1
1731295140000|2024-11-11 03:19:00|4890.4|4884.4|4889|4883|4890.4|4884.4|4889|4883|1
1731295150000|2024-11-11 03:19:10|4889.9|4883.9|4888.9|4882.9|4889.9|4883.9|4888.5|4882.5|0
1731295160000|2024-11-11 03:19:20|4889.4|4883.4|4890|4884|4890|4884|4889.4|4883.4|1
1731295170000|2024-11-11 03:19:30|4890.4|4884.4|4891|4885|4891|4885|4890|4884|0
1731295180000|2024-11-11 03:19:40|4891.4|4885.4|4890|4884|4891.4|4885.4|4890|4884|0
1731295190000|2024-11-11 03:19:50|4889.6|4883.6|4888.4|4882.4|4889.6|4883.6|4888.4|4882.4|3
1731295200000|2024-11-11 03:20:00|4888|4882|4887.9|4881.9|4888|4882|4887.9|4881.9|0
1731295210000|2024-11-11 03:20:10|4888.4|4882.4|4888|4882|4888.4|4882.4|4888|4882|0
1731295220000|2024-11-11 03:20:20|4888.4|4882.4|4887.4|4881.4|4889.4|4883.4|4887.4|4881.4|1
1731295230000|2024-11-11 03:20:30|4887|4881|4887.4|4881.4|4887.4|4881.4|4887|4881|0
1731295240000|2024-11-11 03:20:40|4887|4881|4887|4881|4887|4881|4886.9|4880.9|0
1731295250000|2024-11-11 03:20:50|4886.9|4880.9|4886|4880|4886.9|4880.9|4886|4880|1
1731295260000|2024-11-11 03:21:00|4886.5|4880.5|4888|4882|4888|4882|4886.5|4880.5|0
1731295270000|2024-11-11 03:21:10|4888.4|4882.4|4887.4|4881.4|4888.9|4882.9|4887.4|4881.4|0
1731295280000|2024-11-11 03:21:20|4888|4882|4889.4|4883.4|4889.4|4883.4|4887.4|4881.4|0
1731295290000|2024-11-11 03:21:30|4889.5|4883.5|4888.9|4882.9|4889.5|4883.5|4888.9|4882.9|0
1731295300000|2024-11-11 03:21:40|4888.4|4882.4|4889|4883|4889|4883|4888.4|4882.4|0
1731295310000|2024-11-11 03:21:50|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|0
1731295320000|2024-11-11 03:22:00|4889.5|4883.5|4890.4|4884.4|4891|4885|4889.5|4883.5|1
1731295330000|2024-11-11 03:22:10|4890.9|4884.9|4889.9|4883.9|4890.9|4884.9|4889.5|4883.5|0
1731295340000|2024-11-11 03:22:20|4889.5|4883.5|4889|4883|4889.5|4883.5|4888.4|4882.4|1
1731295350000|2024-11-11 03:22:30|4888|4882|4889|4883|4889|4883|4888|4882|0
1731295360000|2024-11-11 03:22:40|4889.4|4883.4|4889.9|4883.9|4889.9|4883.9|4889|4883|0
1731295370000|2024-11-11 03:22:50|4890|4884|4889.9|4883.9|4890|4884|4889.5|4883.5|0
1731295380000|2024-11-11 03:23:00|4890|4884|4888.9|4882.9|4890|4884|4888|4882|2
1731295390000|2024-11-11 03:23:10|4889|4883|4888.4|4882.4|4889|4883|4888.4|4882.4|0
1731295400000|2024-11-11 03:23:20|4888.5|4882.5|4887.5|4881.5|4888.9|4882.9|4887.5|4881.5|1
1731295410000|2024-11-11 03:23:30|4886.9|4880.9|4886.5|4880.5|4886.9|4880.9|4885.9|4879.9|3
1731295420000|2024-11-11 03:23:40|4886.9|4880.9|4886|4880|4886.9|4880.9|4886|4880|1
1731295430000|2024-11-11 03:23:50|4885.9|4879.9|4885.4|4879.4|4885.9|4879.9|4885|4879|0
1731295440000|2024-11-11 03:24:00|4885.5|4879.5|4885.9|4879.9|4887|4881|4885.4|4879.4|5
1731295450000|2024-11-11 03:24:10|4885.5|4879.5|4886.4|4880.4|4886.4|4880.4|4885|4879|0
1731295460000|2024-11-11 03:24:20|4886|4880|4886|4880|4886|4880|4885.5|4879.5|0
1731295470000|2024-11-11 03:24:30|4886.4|4880.4|4887.5|4881.5|4887.5|4881.5|4886|4880|0
1731295480000|2024-11-11 03:24:40|4887.4|4881.4|4886.5|4880.5|4887.4|4881.4|4886.5|4880.5|0
1731295490000|2024-11-11 03:24:50|4886|4880|4886|4880|4886.9|4880.9|4885.5|4879.5|2
1731295500000|2024-11-11 03:25:00|4885.9|4879.9|4886|4880|4886|4880|4885.5|4879.5|0
1731295520000|2024-11-11 03:25:20|4886.4|4880.4|4886|4880|4886.5|4880.5|4886|4880|0
1731295530000|2024-11-11 03:25:30|4886.9|4880.9|4886|4880|4886.9|4880.9|4886|4880|0
1731295540000|2024-11-11 03:25:40|4885.5|4879.5|4885.9|4879.9|4885.9|4879.9|4885.5|4879.5|0
1731295550000|2024-11-11 03:25:50|4885.5|4879.5|4885.9|4879.9|4886.4|4880.4|4885.5|4879.5|0
1731295560000|2024-11-11 03:26:00|4885.5|4879.5|4885.9|4879.9|4885.9|4879.9|4885.5|4879.5|0
1731295570000|2024-11-11 03:26:10|4886|4880|4885.5|4879.5|4886.4|4880.4|4885.5|4879.5|0
1731295580000|2024-11-11 03:26:20|4885.9|4879.9|4885|4879|4885.9|4879.9|4885|4879|2
1731295590000|2024-11-11 03:26:30|4884.9|4878.9|4883.4|4877.4|4885|4879|4883|4877|10
1731295600000|2024-11-11 03:26:40|4883.9|4877.9|4883.5|4877.5|4884|4878|4883|4877|2
1731295620000|2024-11-11 03:27:00|4883.6|4877.6|4884.5|4878.5|4884.5|4878.5|4883.6|4877.6|0
1731295630000|2024-11-11 03:27:10|4884.4|4878.4|4884|4878|4884.4|4878.4|4884|4878|0
1731295650000|2024-11-11 03:27:30|4883.5|4877.5|4884.4|4878.4|4884.4|4878.4|4883.5|4877.5|0
1731295660000|2024-11-11 03:27:40|4884.5|4878.5|4885|4879|4885|4879|4884.5|4878.5|0
1731295670000|2024-11-11 03:27:50|4885.4|4879.4|4885|4879|4885.4|4879.4|4885|4879|0
1731295700000|2024-11-11 03:28:20|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|0
1731295710000|2024-11-11 03:28:30|4885|4879|4885|4879|4885|4879|4884|4878|4
1731295720000|2024-11-11 03:28:40|4885.4|4879.4|4886|4880|4886|4880|4885.4|4879.4|0
1731295730000|2024-11-11 03:28:50|4885.5|4879.5|4885.5|4879.5|4886|4880|4885.5|4879.5|0
1731295740000|2024-11-11 03:29:00|4885.9|4879.9|4886.5|4880.5|4886.5|4880.5|4885.5|4879.5|1
1731295750000|2024-11-11 03:29:10|4885.4|4879.4|4884.5|4878.5|4885.4|4879.4|4884.5|4878.5|3
1731295760000|2024-11-11 03:29:20|4884.9|4878.9|4885|4879|4885|4879|4884.9|4878.9|0
1731295770000|2024-11-11 03:29:30|4884.1|4878.1|4884|4878|4884.5|4878.5|4884|4878|0
1731295780000|2024-11-11 03:29:40|4884.1|4878.1|4885|4879|4885|4879|4884.1|4878.1|1
1731295790000|2024-11-11 03:29:50|4884.5|4878.5|4884|4878|4884.9|4878.9|4883.4|4877.4|2
1731295810000|2024-11-11 03:30:10|4884.4|4878.4|4884|4878|4884.9|4878.9|4884|4878|0
1731295820000|2024-11-11 03:30:20|4884.4|4878.4|4883.9|4877.9|4884.4|4878.4|4883.9|4877.9|0
1731295840000|2024-11-11 03:30:40|4883.5|4877.5|4883.9|4877.9|4883.9|4877.9|4883.5|4877.5|0
1731295860000|2024-11-11 03:31:00|4883.5|4877.5|4883|4877|4883.9|4877.9|4883|4877|0
1731295870000|2024-11-11 03:31:10|4882.9|4876.9|4882.9|4876.9|4882.9|4876.9|4882.9|4876.9|0
1731295890000|2024-11-11 03:31:30|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|0
1731295900000|2024-11-11 03:31:40|4882.9|4876.9|4882.9|4876.9|4882.9|4876.9|4882.9|4876.9|0
1731295910000|2024-11-11 03:31:50|4883.4|4877.4|4883.9|4877.9|4884|4878|4883.4|4877.4|5
1731295920000|2024-11-11 03:32:00|4884|4878|4884|4878|4884|4878|4884|4878|2
1731295970000|2024-11-11 03:32:50|4884.4|4878.4|4884.5|4878.5|4884.5|4878.5|4884.4|4878.4|0
1731296030000|2024-11-11 03:33:50|4884.4|4878.4|4884.4|4878.4|4884.4|4878.4|4884.4|4878.4|0
1731296060000|2024-11-11 03:34:20|4883.9|4877.9|4884.4|4878.4|4884.4|4878.4|4883.9|4877.9|1
1731296070000|2024-11-11 03:34:30|4885.9|4879.9|4885.4|4879.4|4885.9|4879.9|4885|4879|1
1731296080000|2024-11-11 03:34:40|4885.9|4879.9|4885.9|4879.9|4885.9|4879.9|4885.9|4879.9|0
1731296090000|2024-11-11 03:34:50|4885.5|4879.5|4884.9|4878.9|4885.9|4879.9|4884.9|4878.9|3
1731296100000|2024-11-11 03:35:00|4884|4878|4884.4|4878.4|4884.9|4878.9|4884|4878|0
1731296110000|2024-11-11 03:35:10|4884.9|4878.9|4883.5|4877.5|4885|4879|4883.5|4877.5|0
1731296120000|2024-11-11 03:35:20|4883.9|4877.9|4884|4878|4884|4878|4883.9|4877.9|0
1731296130000|2024-11-11 03:35:30|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|0
1731296140000|2024-11-11 03:35:40|4884|4878|4884|4878|4884|4878|4884|4878|0
1731296150000|2024-11-11 03:35:50|4883.9|4877.9|4884|4878|4884|4878|4883.9|4877.9|0
1731296170000|2024-11-11 03:36:10|4884.4|4878.4|4884|4878|4884.9|4878.9|4884|4878|0
1731296180000|2024-11-11 03:36:20|4884.5|4878.5|4884.4|4878.4|4884.5|4878.5|4884|4878|0
1731296190000|2024-11-11 03:36:30|4884|4878|4884.4|4878.4|4884.4|4878.4|4884|4878|0
1731296200000|2024-11-11 03:36:40|4884|4878|4883.9|4877.9|4884|4878|4883.9|4877.9|0
1731296220000|2024-11-11 03:37:00|4883|4877|4883|4877|4883|4877|4883|4877|0
1731296230000|2024-11-11 03:37:10|4883.4|4877.4|4883|4877|4883.9|4877.9|4883|4877|0
1731296240000|2024-11-11 03:37:20|4883.9|4877.9|4884|4878|4884|4878|4883.5|4877.5|0
1731296270000|2024-11-11 03:37:50|4883.4|4877.4|4883|4877|4883.4|4877.4|4883|4877|0
1731296300000|2024-11-11 03:38:20|4882.9|4876.9|4882.9|4876.9|4882.9|4876.9|4882.9|4876.9|0
1731296320000|2024-11-11 03:38:40|4882.5|4876.5|4882.9|4876.9|4882.9|4876.9|4882.5|4876.5|0
1731296330000|2024-11-11 03:38:50|4882|4876|4882.9|4876.9|4882.9|4876.9|4882|4876|1
1731296340000|2024-11-11 03:39:00|4883|4877|4883|4877|4883|4877|4883|4877|1
1731296380000|2024-11-11 03:39:40|4882.9|4876.9|4882.9|4876.9|4882.9|4876.9|4882.5|4876.5|0
1731296390000|2024-11-11 03:39:50|4883|4877|4883|4877|4883|4877|4883|4877|1
1731296400000|2024-11-11 03:40:00|4882.4|4876.4|4882|4876|4882.4|4876.4|4882|4876|0
1731296410000|2024-11-11 03:40:10|4882.9|4876.9|4882.5|4876.5|4882.9|4876.9|4882.5|4876.5|0
1731296440000|2024-11-11 03:40:40|4882.9|4876.9|4882.9|4876.9|4882.9|4876.9|4882.9|4876.9|0
1731296450000|2024-11-11 03:40:50|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|0
1731296460000|2024-11-11 03:41:00|4882.4|4876.4|4882.4|4876.4|4882.4|4876.4|4882.4|4876.4|0
1731296470000|2024-11-11 03:41:10|4882|4876|4882|4876|4882|4876|4882|4876|0
1731296480000|2024-11-11 03:41:20|4881.9|4875.9|4880.5|4874.5|4881.9|4875.9|4880.5|4874.5|1
1731296490000|2024-11-11 03:41:30|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|4880.5|4874.5|0
1731296500000|2024-11-11 03:41:40|4881.5|4875.5|4881.9|4875.9|4882|4876|4881.5|4875.5|2
1731296510000|2024-11-11 03:41:50|4882|4876|4882|4876|4882|4876|4882|4876|1
1731296570000|2024-11-11 03:42:50|4881.9|4875.9|4882|4876|4882|4876|4881.4|4875.4|1
1731296580000|2024-11-11 03:43:00|4882.4|4876.4|4882.5|4876.5|4882.5|4876.5|4882.4|4876.4|1
1731296600000|2024-11-11 03:43:20|4882.6|4876.6|4884|4878|4884|4878|4882.6|4876.6|0
1731296700000|2024-11-11 03:45:00|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|0
1731296710000|2024-11-11 03:45:10|4884|4878|4884|4878|4884|4878|4884|4878|1
1731296720000|2024-11-11 03:45:20|4884.5|4878.5|4884.9|4878.9|4884.9|4878.9|4884|4878|0
1731296730000|2024-11-11 03:45:30|4884.5|4878.5|4884.5|4878.5|4884.5|4878.5|4884.5|4878.5|0
1731296750000|2024-11-11 03:45:50|4884|4878|4884|4878|4884|4878|4884|4878|0
1731296780000|2024-11-11 03:46:20|4883.9|4877.9|4883.5|4877.5|4883.9|4877.9|4883.5|4877.5|0
1731296800000|2024-11-11 03:46:40|4883|4877|4883|4877|4883|4877|4883|4877|2
1731296830000|2024-11-11 03:47:10|4882.5|4876.5|4882.5|4876.5|4882.9|4876.9|4882.5|4876.5|0
1731296860000|2024-11-11 03:47:40|4882.4|4876.4|4882|4876|4882.4|4876.4|4882|4876|0
1731296890000|2024-11-11 03:48:10|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|1
1731296910000|2024-11-11 03:48:30|4881.5|4875.5|4880.9|4874.9|4881.5|4875.5|4880.9|4874.9|1
1731296930000|2024-11-11 03:48:50|||||||||1
1731296940000|2024-11-11 03:49:00|4882|4876|4882|4876|4882|4876|4882|4876|2
1731296970000|2024-11-11 03:49:30|4882.5|4876.5|4883.4|4877.4|4883.4|4877.4|4882.5|4876.5|1
1731296990000|2024-11-11 03:49:50|4883|4877|4883|4877|4883|4877|4883|4877|0
1731297000000|2024-11-11 03:50:00|4882.9|4876.9|4882.9|4876.9|4883|4877|4882.9|4876.9|1
1731297010000|2024-11-11 03:50:10|4883.4|4877.4|4883|4877|4883.4|4877.4|4883|4877|1
1731297040000|2024-11-11 03:50:40|4883.9|4877.9|4883|4877|4883.9|4877.9|4883|4877|2
1731297050000|2024-11-11 03:50:50|4883.9|4877.9|4883|4877|4883.9|4877.9|4883|4877|0
1731297060000|2024-11-11 03:51:00|4884|4878|4884|4878|4884|4878|4884|4878|2
1731297070000|2024-11-11 03:51:10|4883.4|4877.4|4883.4|4877.4|4883.4|4877.4|4883.4|4877.4|0
1731297090000|2024-11-11 03:51:30|4883.5|4877.5|4884|4878|4884|4878|4883.5|4877.5|0
1731297130000|2024-11-11 03:52:10|4883.9|4877.9|4883|4877|4883.9|4877.9|4883|4877|0
1731297140000|2024-11-11 03:52:20|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|0
1731297150000|2024-11-11 03:52:30|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|0
1731297170000|2024-11-11 03:52:50|4884|4878|4884|4878|4884|4878|4884|4878|0
1731297180000|2024-11-11 03:53:00|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|0
1731297190000|2024-11-11 03:53:10|4883.4|4877.4|4883|4877|4883.4|4877.4|4883|4877|0
1731297240000|2024-11-11 03:54:00|4883.4|4877.4|4883.4|4877.4|4883.4|4877.4|4883.4|4877.4|0
1731297250000|2024-11-11 03:54:10|4883|4877|4883|4877|4883|4877|4883|4877|0
1731297260000|2024-11-11 03:54:20|4882.4|4876.4|4882|4876|4882.4|4876.4|4882|4876|0
1731297290000|2024-11-11 03:54:50|4881.6|4875.6|4881.4|4875.4|4881.9|4875.9|4881.4|4875.4|1
1731297310000|2024-11-11 03:55:10|4881|4875|4881|4875|4881|4875|4881|4875|1
1731297330000|2024-11-11 03:55:30|4881.4|4875.4|4881.9|4875.9|4881.9|4875.9|4881.4|4875.4|0
1731297340000|2024-11-11 03:55:40|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|0
1731297360000|2024-11-11 03:56:00|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|0
1731297370000|2024-11-11 03:56:10|4882|4876|4882|4876|4882|4876|4882|4876|0
1731297380000|2024-11-11 03:56:20|4882.9|4876.9|4884|4878|4884|4878|4882.9|4876.9|2
1731297440000|2024-11-11 03:57:20|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|0
1731297450000|2024-11-11 03:57:30|4884|4878|4884|4878|4884|4878|4884|4878|0
1731297460000|2024-11-11 03:57:40|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|0
1731297470000|2024-11-11 03:57:50|4883|4877|4883.4|4877.4|4883.4|4877.4|4883|4877|0
1731297480000|2024-11-11 03:58:00|4883|4877|4883.4|4877.4|4883.4|4877.4|4883|4877|0
1731297490000|2024-11-11 03:58:10|4883|4877|4883.9|4877.9|4883.9|4877.9|4883|4877|0
1731297500000|2024-11-11 03:58:20|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|0
1731297510000|2024-11-11 03:58:30|||||||||1
1731297540000|2024-11-11 03:59:00|4885.9|4879.9|4886|4880|4886|4880|4885.9|4879.9|1
1731297550000|2024-11-11 03:59:10|4886.4|4880.4|4886|4880|4886.4|4880.4|4886|4880|0
1731297560000|2024-11-11 03:59:20|4886.9|4880.9|4886.5|4880.5|4886.9|4880.9|4886.5|4880.5|0
1731297570000|2024-11-11 03:59:30|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.5|4880.5|0
1731297580000|2024-11-11 03:59:40|4886.5|4880.5|4886.9|4880.9|4886.9|4880.9|4886.5|4880.5|0
1731297590000|2024-11-11 03:59:50|4886|4880|4886.9|4880.9|4886.9|4880.9|4885.9|4879.9|4
1731297600000|2024-11-11 04:00:00|4886|4880|4886|4880|4886|4880|4886|4880|0
1731297610000|2024-11-11 04:00:10|4886.4|4880.4|4885.4|4879.4|4886.4|4880.4|4884.9|4878.9|3
1731297620000|2024-11-11 04:00:20|4885|4879|4884.9|4878.9|4885|4879|4884.9|4878.9|0
1731297630000|2024-11-11 04:00:30|4885|4879|4884.9|4878.9|4885|4879|4884.9|4878.9|0
1731297650000|2024-11-11 04:00:50|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|0
1731297660000|2024-11-11 04:01:00|||||||||2
1731297680000|2024-11-11 04:01:20|4885.9|4879.9|4885.4|4879.4|4885.9|4879.9|4885.4|4879.4|0
1731297710000|2024-11-11 04:01:50|4885.9|4879.9|4884.9|4878.9|4886|4880|4884.9|4878.9|1
1731297720000|2024-11-11 04:02:00|4885|4879|4885|4879|4885|4879|4885|4879|0
1731297730000|2024-11-11 04:02:10|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|0
1731297810000|2024-11-11 04:03:30|4885.6|4879.6|4884.9|4878.9|4885.6|4879.6|4884.9|4878.9|2
1731297820000|2024-11-11 04:03:40|4885|4879|4885.4|4879.4|4885.9|4879.9|4884.9|4878.9|1
1731297830000|2024-11-11 04:03:50|4885.9|4879.9|4885.9|4879.9|4885.9|4879.9|4885.9|4879.9|0
1731297860000|2024-11-11 04:04:20|4886|4880|4886|4880|4886|4880|4886|4880|0
1731297870000|2024-11-11 04:04:30|4886.4|4880.4|4886.4|4880.4|4886.4|4880.4|4886.4|4880.4|0
1731297880000|2024-11-11 04:04:40|4886|4880|4886|4880|4886|4880|4886|4880|1
1731297890000|2024-11-11 04:04:50|4887|4881|4887|4881|4887|4881|4887|4881|1
1731297900000|2024-11-11 04:05:00|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|0
1731297910000|2024-11-11 04:05:10|4886.5|4880.5|4886.9|4880.9|4886.9|4880.9|4886.5|4880.5|0
1731297920000|2024-11-11 04:05:20|4886.5|4880.5|4886.9|4880.9|4886.9|4880.9|4886.5|4880.5|0
1731297930000|2024-11-11 04:05:30|4886.5|4880.5|4886.9|4880.9|4886.9|4880.9|4886.5|4880.5|0
1731297940000|2024-11-11 04:05:40|4887|4881|4886.9|4880.9|4887|4881|4886.9|4880.9|0
1731297990000|2024-11-11 04:06:30|4887|4881|4887|4881|4887|4881|4887|4881|0
1731298000000|2024-11-11 04:06:40|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|0
1731298010000|2024-11-11 04:06:50|4886|4880|4886|4880|4886|4880|4886|4880|0
1731298020000|2024-11-11 04:07:00|4885.9|4879.9|4885.9|4879.9|4886.4|4880.4|4885.9|4879.9|0
1731298030000|2024-11-11 04:07:10|4886.4|4880.4|4886|4880|4886.4|4880.4|4886|4880|0
1731298040000|2024-11-11 04:07:20|4886.4|4880.4|4887.5|4881.5|4887.5|4881.5|4886|4880|6
1731298050000|2024-11-11 04:07:30|4888|4882|4889|4883|4889|4883|4888|4882|0
1731298090000|2024-11-11 04:08:10|4888.9|4882.9|4888.9|4882.9|4888.9|4882.9|4888.9|4882.9|0
1731298150000|2024-11-11 04:09:10|4889.4|4883.4|4889.5|4883.5|4889.5|4883.5|4889.4|4883.4|1
1731298190000|2024-11-11 04:09:50|4889.1|4883.1|4888.9|4882.9|4889.1|4883.1|4888.9|4882.9|2
1731298220000|2024-11-11 04:10:20|4888|4882|4888.9|4882.9|4888.9|4882.9|4888|4882|0
1731298230000|2024-11-11 04:10:30|4888.4|4882.4|4888.4|4882.4|4888.4|4882.4|4888.4|4882.4|0
1731298240000|2024-11-11 04:10:40|4888|4882|4888.9|4882.9|4888.9|4882.9|4888|4882|0
1731298260000|2024-11-11 04:11:00|4888.5|4882.5|4888.9|4882.9|4888.9|4882.9|4888.5|4882.5|0
1731298280000|2024-11-11 04:11:20|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|0
1731298290000|2024-11-11 04:11:30|4888.6|4882.6|4890.9|4884.9|4890.9|4884.9|4888.6|4882.6|2
1731298310000|2024-11-11 04:11:50|4891|4885|4891|4885|4891|4885|4891|4885|0
1731298320000|2024-11-11 04:12:00|4890.9|4884.9|4890.9|4884.9|4890.9|4884.9|4890.9|4884.9|0
1731298330000|2024-11-11 04:12:10|4890.5|4884.5|4890.9|4884.9|4890.9|4884.9|4890.5|4884.5|0
1731298360000|2024-11-11 04:12:40|4890.5|4884.5|4890.9|4884.9|4890.9|4884.9|4890.5|4884.5|0
1731298370000|2024-11-11 04:12:50|4890.5|4884.5|4889|4883|4890.5|4884.5|4889|4883|0
1731298460000|2024-11-11 04:14:20|4888.9|4882.9|4889|4883|4889|4883|4888.9|4882.9|0
1731298500000|2024-11-11 04:15:00|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|0
1731298530000|2024-11-11 04:15:30|4889|4883|4889|4883|4889|4883|4889|4883|0
1731298560000|2024-11-11 04:16:00|4888.9|4882.9|4889|4883|4889.9|4883.9|4888.9|4882.9|2
1731298580000|2024-11-11 04:16:20|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|0
1731298590000|2024-11-11 04:16:30|4890|4884|4890|4884|4890|4884|4890|4884|0
1731298630000|2024-11-11 04:17:10|4889.5|4883.5|4889|4883|4889.5|4883.5|4889|4883|0
1731298640000|2024-11-11 04:17:20|4889.9|4883.9|4890.5|4884.5|4890.5|4884.5|4889.9|4883.9|1
1731298690000|2024-11-11 04:18:10|4891.4|4885.4|4891|4885|4891.4|4885.4|4891|4885|1
1731298700000|2024-11-11 04:18:20|4891.5|4885.5|4891.5|4885.5|4892|4886|4891.5|4885.5|3
1731298710000|2024-11-11 04:18:30|4891.4|4885.4|4891.4|4885.4|4891.4|4885.4|4891.4|4885.4|6
1731298720000|2024-11-11 04:18:40|4891|4885|4891|4885|4891|4885|4891|4885|0
1731298730000|2024-11-11 04:18:50|4890.9|4884.9|4890.5|4884.5|4890.9|4884.9|4890.5|4884.5|0
1731298740000|2024-11-11 04:19:00|4890|4884|4891|4885|4892|4886|4890|4884|2
1731298760000|2024-11-11 04:19:20|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|0
1731298770000|2024-11-11 04:19:30|4891.9|4885.9|4892|4886|4892|4886|4891.9|4885.9|0
1731298800000|2024-11-11 04:20:00|4891.9|4885.9|4891.5|4885.5|4891.9|4885.9|4891.5|4885.5|0
1731298810000|2024-11-11 04:20:10|4891.9|4885.9|4891.5|4885.5|4892|4886|4891.5|4885.5|0
1731298820000|2024-11-11 04:20:20|4891.9|4885.9|4891.9|4885.9|4891.9|4885.9|4891.9|4885.9|0
1731298830000|2024-11-11 04:20:30|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|0
1731298840000|2024-11-11 04:20:40|||||||||1
1731298870000|2024-11-11 04:21:10|4891.1|4885.1|4890.5|4884.5|4891.1|4885.1|4890.5|4884.5|1
1731298880000|2024-11-11 04:21:20|4892|4886|4892|4886|4892|4886|4892|4886|0
1731298890000|2024-11-11 04:21:30|4891.4|4885.4|4891.4|4885.4|4891.4|4885.4|4891.4|4885.4|0
1731298900000|2024-11-11 04:21:40|4891.9|4885.9|4892|4886|4892|4886|4891.9|4885.9|0
1731298930000|2024-11-11 04:22:10|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|0
1731298940000|2024-11-11 04:22:20|4891.9|4885.9|4892|4886|4892|4886|4891.9|4885.9|1
1731298970000|2024-11-11 04:22:50|4892.4|4886.4|4892.5|4886.5|4892.5|4886.5|4892.4|4886.4|2
1731298980000|2024-11-11 04:23:00|||||||||6
1731298990000|2024-11-11 04:23:10|||||||||2
1731299030000|2024-11-11 04:23:50|4890.5|4884.5|4891.5|4885.5|4891.5|4885.5|4890.5|4884.5|5
1731299040000|2024-11-11 04:24:00|4891.9|4885.9|4891.9|4885.9|4891.9|4885.9|4891.9|4885.9|0
1731299090000|2024-11-11 04:24:50|4892.5|4886.5|4892|4886|4892.5|4886.5|4891.9|4885.9|2
1731299140000|2024-11-11 04:25:40|4892.5|4886.5|4892.5|4886.5|4892.5|4886.5|4892.5|4886.5|0
1731299150000|2024-11-11 04:25:50|4892.4|4886.4|4892|4886|4892.4|4886.4|4892|4886|0
1731299160000|2024-11-11 04:26:00|4892.4|4886.4|4892|4886|4892.4|4886.4|4892|4886|0
1731299200000|2024-11-11 04:26:40|4891.5|4885.5|4891|4885|4891.5|4885.5|4891|4885|0
1731299230000|2024-11-11 04:27:10|4891.5|4885.5|4891|4885|4891.5|4885.5|4891|4885|0
1731299270000|2024-11-11 04:27:50|4890.5|4884.5|4890|4884|4890.5|4884.5|4890|4884|1
1731299290000|2024-11-11 04:28:10|||||||||1
1731299310000|2024-11-11 04:28:30|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.5|4883.5|0
1731299320000|2024-11-11 04:28:40|4890.9|4884.9|4890|4884|4890.9|4884.9|4890|4884|1
1731299340000|2024-11-11 04:29:00|4889.9|4883.9|4889.5|4883.5|4889.9|4883.9|4889.5|4883.5|0
1731299360000|2024-11-11 04:29:20|4889.9|4883.9|4889.5|4883.5|4889.9|4883.9|4889.5|4883.5|0
1731299380000|2024-11-11 04:29:40|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.5|4883.5|0
1731299390000|2024-11-11 04:29:50|4889.5|4883.5|4890|4884|4890|4884|4889.5|4883.5|0
1731299420000|2024-11-11 04:30:20|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|0
1731299430000|2024-11-11 04:30:30|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|0
1731299450000|2024-11-11 04:30:50|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|4
1731299650000|2024-11-11 04:34:10|4890.4|4884.4|4890.5|4884.5|4890.5|4884.5|4890.1|4884.1|3
1731299670000|2024-11-11 04:34:30|||||||||1
1731299810000|2024-11-11 04:36:50|4890|4884|4890|4884|4890|4884|4890|4884|1
1731299830000|2024-11-11 04:37:10|4890.1|4884.1|4890|4884|4890.1|4884.1|4890|4884|1
1731299840000|2024-11-11 04:37:20|4890.4|4884.4|4890|4884|4890.4|4884.4|4890|4884|1
1731299850000|2024-11-11 04:37:30|4890.4|4884.4|4890|4884|4890.4|4884.4|4890|4884|0
1731299860000|2024-11-11 04:37:40|4890.4|4884.4|4890|4884|4890.4|4884.4|4890|4884|0
1731299880000|2024-11-11 04:38:00|4890.1|4884.1|4890.5|4884.5|4890.5|4884.5|4890.1|4884.1|0
1731299900000|2024-11-11 04:38:20|4891.9|4885.9|4892.5|4886.5|4892.5|4886.5|4891.5|4885.5|1
1731299920000|2024-11-11 04:38:40|4893|4887|4893|4887|4893|4887|4893|4887|6
1731299940000|2024-11-11 04:39:00|4892.9|4886.9|4892.9|4886.9|4892.9|4886.9|4892.9|4886.9|0
1731299950000|2024-11-11 04:39:10|4893|4887|4893|4887|4893|4887|4893|4887|0
1731299970000|2024-11-11 04:39:30|4893.1|4887.1|4893.5|4887.5|4893.5|4887.5|4893.1|4887.1|1
1731299990000|2024-11-11 04:39:50|||||||||11
1731300000000|2024-11-11 04:40:00|4894|4888|4896.4|4890.4|4896.4|4890.4|4894|4888|7
1731300010000|2024-11-11 04:40:10|4897.4|4891.4|4897.4|4891.4|4897.4|4891.4|4897.4|4891.4|2
1731300020000|2024-11-11 04:40:20|4896.5|4890.5|4894.9|4888.9|4896.5|4890.5|4894.9|4888.9|6
1731300070000|2024-11-11 04:41:10|4894.5|4888.5|4894.5|4888.5|4894.5|4888.5|4894.5|4888.5|0
1731300190000|2024-11-11 04:43:10|4893.9|4887.9|4894|4888|4894.4|4888.4|4893.9|4887.9|2
1731300200000|2024-11-11 04:43:20|4894.4|4888.4|4894.9|4888.9|4894.9|4888.9|4894.4|4888.4|1
1731300220000|2024-11-11 04:43:40|4895|4889|4895.4|4889.4|4895.4|4889.4|4895|4889|5
1731300230000|2024-11-11 04:43:50|4895|4889|4895|4889|4895|4889|4895|4889|0
1731300240000|2024-11-11 04:44:00|4895.4|4889.4|4895.4|4889.4|4895.9|4889.9|4895|4889|0
1731300250000|2024-11-11 04:44:10|4895.5|4889.5|4895.9|4889.9|4895.9|4889.9|4895.5|4889.5|0
1731300260000|2024-11-11 04:44:20|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|1
1731300280000|2024-11-11 04:44:40|4896.5|4890.5|4896.9|4890.9|4896.9|4890.9|4896.5|4890.5|0
1731300290000|2024-11-11 04:44:50|4897|4891|4896.9|4890.9|4897|4891|4896.9|4890.9|1
1731300320000|2024-11-11 04:45:20|4897|4891|4897|4891|4897|4891|4897|4891|0
1731300330000|2024-11-11 04:45:30|4896.9|4890.9|4896.9|4890.9|4896.9|4890.9|4896.9|4890.9|0
1731300480000|2024-11-11 04:48:00|4896.5|4890.5|4896.9|4890.9|4896.9|4890.9|4896.4|4890.4|2
1731300520000|2024-11-11 04:48:40|||||||||1
1731300540000|2024-11-11 04:49:00|||||||||1
1731300550000|2024-11-11 04:49:10|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|0
1731300600000|2024-11-11 04:50:00|||||||||2
1731300680000|2024-11-11 04:51:20|||||||||1
1731300810000|2024-11-11 04:53:30|4895|4889|4895.9|4889.9|4895.9|4889.9|4895|4889|2
1731300820000|2024-11-11 04:53:40|||||||||1
1731300860000|2024-11-11 04:54:20|4895.5|4889.5|4895.9|4889.9|4895.9|4889.9|4895.5|4889.5|0
1731300880000|2024-11-11 04:54:40|4895.5|4889.5|4895.9|4889.9|4895.9|4889.9|4895.5|4889.5|0
1731300890000|2024-11-11 04:54:50|4895.5|4889.5|4895.4|4889.4|4895.5|4889.5|4895.4|4889.4|0
1731300910000|2024-11-11 04:55:10|4895|4889|4894.9|4888.9|4895|4889|4894.9|4888.9|0
1731300920000|2024-11-11 04:55:20|4895|4889|4895.4|4889.4|4895.4|4889.4|4895|4889|0
1731301000000|2024-11-11 04:56:40|4895|4889|4895.4|4889.4|4895.4|4889.4|4895|4889|0
1731301010000|2024-11-11 04:56:50|4894.9|4888.9|4895.4|4889.4|4895.4|4889.4|4894.9|4888.9|0
1731301020000|2024-11-11 04:57:00|4894.9|4888.9|4894.9|4888.9|4894.9|4888.9|4894.9|4888.9|0
1731301090000|2024-11-11 04:58:10|4895.4|4889.4|4895.9|4889.9|4895.9|4889.9|4895.4|4889.4|1
1731301100000|2024-11-11 04:58:20|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|2
1731301120000|2024-11-11 04:58:40|||||||||1
1731301170000|2024-11-11 04:59:30|4897.4|4891.4|4897.5|4891.5|4897.5|4891.5|4897.4|4891.4|2
1731301200000|2024-11-11 05:00:00|4897.9|4891.9|4898|4892|4898.5|4892.5|4897.9|4891.9|7
1731301210000|2024-11-11 05:00:10|4898.4|4892.4|4898.4|4892.4|4898.5|4892.5|4898|4892|3
1731301220000|2024-11-11 05:00:20|4898|4892|4899.5|4893.5|4899.5|4893.5|4897.9|4891.9|14
1731301240000|2024-11-11 05:00:40|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|2
1731301260000|2024-11-11 05:01:00|||||||||1
1731301280000|2024-11-11 05:01:20|4899|4893|4899|4893|4899|4893|4899|4893|1
1731301290000|2024-11-11 05:01:30|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|1
1731301300000|2024-11-11 05:01:40|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|0
1731301340000|2024-11-11 05:02:20|4900.9|4894.9|4901|4895|4901|4895|4900.9|4894.9|2
1731301350000|2024-11-11 05:02:30|4900.9|4894.9|4901|4895|4901.4|4895.4|4900.9|4894.9|19
1731301360000|2024-11-11 05:02:40|4901.1|4895.1|4901|4895|4901.1|4895.1|4901|4895|5
1731301390000|2024-11-11 05:03:10|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|2
1731301440000|2024-11-11 05:04:00|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|4
1731301450000|2024-11-11 05:04:10|4902.5|4896.5|4902.1|4896.1|4902.5|4896.5|4902|4896|3
1731301460000|2024-11-11 05:04:20|4902.9|4896.9|4902|4896|4902.9|4896.9|4902|4896|4
1731301470000|2024-11-11 05:04:30|4902.1|4896.1|4902.9|4896.9|4902.9|4896.9|4902.1|4896.1|0
1731301480000|2024-11-11 05:04:40|4902|4896|4902|4896|4902|4896|4902|4896|3
1731301490000|2024-11-11 05:04:50|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|0
1731301500000|2024-11-11 05:05:00|4901.4|4895.4|4900.9|4894.9|4902.4|4896.4|4900.9|4894.9|1
1731301510000|2024-11-11 05:05:10|4901|4895|4900.9|4894.9|4901|4895|4900.9|4894.9|1
1731301520000|2024-11-11 05:05:20|||||||||1
1731301530000|2024-11-11 05:05:30|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|2
1731301540000|2024-11-11 05:05:40|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|0
1731301560000|2024-11-11 05:06:00|4899.4|4893.4|4899|4893|4899.4|4893.4|4899|4893|0
1731301580000|2024-11-11 05:06:20|4900.4|4894.4|4899.9|4893.9|4900.4|4894.4|4899.9|4893.9|1
1731301610000|2024-11-11 05:06:50|4899.5|4893.5|4899.9|4893.9|4899.9|4893.9|4899.5|4893.5|0
1731301670000|2024-11-11 05:07:50|4899.4|4893.4|4898.4|4892.4|4899.4|4893.4|4897.9|4891.9|7
1731301680000|2024-11-11 05:08:00|4899.9|4893.9|4900.4|4894.4|4900.4|4894.4|4899.9|4893.9|4
1731301690000|2024-11-11 05:08:10|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|0
1731301700000|2024-11-11 05:08:20|4900.4|4894.4|4900.9|4894.9|4900.9|4894.9|4900.4|4894.4|0
1731301740000|2024-11-11 05:09:00|||||||||1
1731301760000|2024-11-11 05:09:20|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|4
1731301800000|2024-11-11 05:10:00|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|0
1731301940000|2024-11-11 05:12:20|4900.5|4894.5|4899.9|4893.9|4900.9|4894.9|4899.9|4893.9|4
1731301990000|2024-11-11 05:13:10|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|1
1731302000000|2024-11-11 05:13:20|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|1
1731302010000|2024-11-11 05:13:30|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|2
1731302020000|2024-11-11 05:13:40|4899|4893|4900.4|4894.4|4900.4|4894.4|4899|4893|4
1731302030000|2024-11-11 05:13:50|4900|4894|4900|4894|4900|4894|4900|4894|0
1731302080000|2024-11-11 05:14:40|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|0
1731302100000|2024-11-11 05:15:00|4900|4894|4900|4894|4900|4894|4900|4894|0
1731302160000|2024-11-11 05:16:00|4899.9|4893.9|4898.9|4892.9|4899.9|4893.9|4898.9|4892.9|0
1731302170000|2024-11-11 05:16:10|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|0
1731302230000|2024-11-11 05:17:10|4898.9|4892.9|4899.4|4893.4|4899.4|4893.4|4898.9|4892.9|0
1731302250000|2024-11-11 05:17:30|4897.9|4891.9|4898.4|4892.4|4898.4|4892.4|4897.9|4891.9|7
1731302280000|2024-11-11 05:18:00|4897.9|4891.9|4897.9|4891.9|4897.9|4891.9|4897.9|4891.9|0
1731302300000|2024-11-11 05:18:20|4898|4892|4899|4893|4899|4893|4898|4892|6
1731302310000|2024-11-11 05:18:30|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|0
1731302350000|2024-11-11 05:19:10|4899|4893|4899.4|4893.4|4899.4|4893.4|4899|4893|0
1731302360000|2024-11-11 05:19:20|4899|4893|4899.4|4893.4|4899.4|4893.4|4899|4893|0
1731302380000|2024-11-11 05:19:40|4899|4893|4899.4|4893.4|4899.4|4893.4|4899|4893|1
1731302390000|2024-11-11 05:19:50|4899|4893|4899|4893|4899|4893|4899|4893|0
1731302400000|2024-11-11 05:20:00|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|0
1731302430000|2024-11-11 05:20:30|4899|4893|4899|4893|4899|4893|4899|4893|0
1731302450000|2024-11-11 05:20:50|4898.9|4892.9|4898|4892|4898.9|4892.9|4898|4892|1
1731302460000|2024-11-11 05:21:00|4897|4891|4897.4|4891.4|4897.4|4891.4|4897|4891|0
1731302470000|2024-11-11 05:21:10|4897|4891|4897|4891|4897|4891|4897|4891|0
1731302540000|2024-11-11 05:22:20|4896.5|4890.5|4896|4890|4896.5|4890.5|4896|4890|0
1731302550000|2024-11-11 05:22:30|4895.9|4889.9|4896|4890|4896|4890|4895.9|4889.9|1
1731302620000|2024-11-11 05:23:40|4896.9|4890.9|4897|4891|4897|4891|4896.9|4890.9|1
1731302740000|2024-11-11 05:25:40|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|0
1731302750000|2024-11-11 05:25:50|4897.2|4891.2|4898|4892|4898|4892|4897.2|4891.2|1
1731302790000|2024-11-11 05:26:30|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|4898.9|4892.9|1
1731302800000|2024-11-11 05:26:40|4899|4893|4899|4893|4899|4893|4899|4893|0
1731302830000|2024-11-11 05:27:10|||||||||1
1731302840000|2024-11-11 05:27:20|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|0
1731302860000|2024-11-11 05:27:40|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|2
1731302940000|2024-11-11 05:29:00|4901.5|4895.5|4902|4896|4902|4896|4901.5|4895.5|5
1731302950000|2024-11-11 05:29:10|4903|4897|4902.9|4896.9|4903|4897|4902.9|4896.9|3
1731302960000|2024-11-11 05:29:20|4903|4897|4902.9|4896.9|4903|4897|4902.9|4896.9|0
1731302970000|2024-11-11 05:29:30|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|4902.4|4896.4|0
1731302990000|2024-11-11 05:29:50|4902.4|4896.4|4904|4898|4905.4|4899.4|4902.4|4896.4|3
1731303000000|2024-11-11 05:30:00|4904.4|4898.4|4904|4898|4907|4901|4903.9|4897.9|11
1731303010000|2024-11-11 05:30:10|4903.9|4897.9|4906|4900|4906|4900|4903.9|4897.9|3
1731303020000|2024-11-11 05:30:20|4905.9|4899.9|4906|4900|4906|4900|4905.5|4899.5|0
1731303030000|2024-11-11 05:30:30|4907|4901|4908|4902|4908|4902|4907|4901|2
1731303050000|2024-11-11 05:30:50|4907.9|4901.9|4907.5|4901.5|4907.9|4901.9|4907.5|4901.5|0
1731303060000|2024-11-11 05:31:00|4907.9|4901.9|4907|4901|4907.9|4901.9|4906|4900|0
1731303070000|2024-11-11 05:31:10|4907.4|4901.4|4907|4901|4908|4902|4907|4901|2
1731303080000|2024-11-11 05:31:20|4908|4902|4907.9|4901.9|4908|4902|4907.9|4901.9|0
1731303090000|2024-11-11 05:31:30|4908|4902|4908|4902|4908|4902|4908|4902|0
1731303100000|2024-11-11 05:31:40|4907.9|4901.9|4908|4902|4908|4902|4907.9|4901.9|0
1731303110000|2024-11-11 05:31:50|4906.5|4900.5|4906|4900|4906.5|4900.5|4906|4900|8
1731303120000|2024-11-11 05:32:00|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|0
1731303130000|2024-11-11 05:32:10|4905.5|4899.5|4905.5|4899.5|4905.9|4899.9|4905|4899|0
1731303140000|2024-11-11 05:32:20|4905|4899|4904.9|4898.9|4905|4899|4904.9|4898.9|0
1731303150000|2024-11-11 05:32:30|4905|4899|4904.9|4898.9|4905|4899|4904.9|4898.9|2
1731303170000|2024-11-11 05:32:50|4904.5|4898.5|4904.9|4898.9|4904.9|4898.9|4904.5|4898.5|0
1731303180000|2024-11-11 05:33:00|4904.5|4898.5|4903.9|4897.9|4904.9|4898.9|4903.9|4897.9|1
1731303190000|2024-11-11 05:33:10|4903.5|4897.5|4902.9|4896.9|4903.5|4897.5|4902.9|4896.9|2
1731303200000|2024-11-11 05:33:20|4903.4|4897.4|4903.9|4897.9|4903.9|4897.9|4903.4|4897.4|1
1731303210000|2024-11-11 05:33:30|4903.4|4897.4|4902.9|4896.9|4903.4|4897.4|4902.9|4896.9|1
1731303230000|2024-11-11 05:33:50|4902.4|4896.4|4902.4|4896.4|4902.9|4896.9|4901.9|4895.9|2
1731303240000|2024-11-11 05:34:00|4901.9|4895.9|4901.8|4895.8|4901.9|4895.9|4901.4|4895.4|3
1731303250000|2024-11-11 05:34:10|4901|4895|4900|4894|4901|4895|4900|4894|2
1731303260000|2024-11-11 05:34:20|4900.5|4894.5|4897.9|4891.9|4900.5|4894.5|4897.9|4891.9|2
1731303270000|2024-11-11 05:34:30|4898|4892|4896|4890|4898|4892|4896|4890|2
1731303280000|2024-11-11 05:34:40|4895.9|4889.9|4893.5|4887.5|4895.9|4889.9|4893.5|4887.5|3
1731303290000|2024-11-11 05:34:50|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|18
1731303300000|2024-11-11 05:35:00|4891.9|4885.9|4890.5|4884.5|4892|4886|4890.5|4884.5|2
1731303310000|2024-11-11 05:35:10|4891.5|4885.5|4894.5|4888.5|4894.5|4888.5|4891.5|4885.5|6
1731303320000|2024-11-11 05:35:20|4893.5|4887.5|4893.5|4887.5|4893.5|4887.5|4893.5|4887.5|0
1731303330000|2024-11-11 05:35:30|4893.1|4887.1|4893|4887|4893.5|4887.5|4893|4887|0
1731303340000|2024-11-11 05:35:40|4893.1|4887.1|4893.5|4887.5|4893.5|4887.5|4893.1|4887.1|0
1731303370000|2024-11-11 05:36:10|4893|4887|4893|4887|4893|4887|4893|4887|2
1731303380000|2024-11-11 05:36:20|4892.5|4886.5|4893|4887|4893|4887|4892.5|4886.5|0
1731303390000|2024-11-11 05:36:30|4892.5|4886.5|4892|4886|4892.5|4886.5|4891|4885|2
1731303400000|2024-11-11 05:36:40|4891.5|4885.5|4891|4885|4891.5|4885.5|4891|4885|0
1731303410000|2024-11-11 05:36:50|4891.5|4885.5|4892|4886|4892|4886|4891.5|4885.5|1
1731303420000|2024-11-11 05:37:00|4891.9|4885.9|4893|4887|4893|4887|4891|4885|0
1731303460000|2024-11-11 05:37:40|4893.5|4887.5|4893.5|4887.5|4893.5|4887.5|4893.5|4887.5|0
1731303470000|2024-11-11 05:37:50|4893|4887|4893|4887|4893|4887|4893|4887|0
1731303480000|2024-11-11 05:38:00|4892.5|4886.5|4892.5|4886.5|4893|4887|4892.5|4886.5|0
1731303490000|2024-11-11 05:38:10|4893|4887|4893|4887|4893|4887|4893|4887|1
1731303500000|2024-11-11 05:38:20|4894.4|4888.4|4895.5|4889.5|4895.5|4889.5|4893.5|4887.5|4
1731303510000|2024-11-11 05:38:30|4895.1|4889.1|4895.5|4889.5|4895.5|4889.5|4895|4889|0
1731303530000|2024-11-11 05:38:50|4895.1|4889.1|4895|4889|4895.1|4889.1|4895|4889|1
1731303550000|2024-11-11 05:39:10|4894.5|4888.5|4895|4889|4895|4889|4894.5|4888.5|0
1731303560000|2024-11-11 05:39:20|4894.5|4888.5|4894.5|4888.5|4894.5|4888.5|4894.5|4888.5|0
1731303570000|2024-11-11 05:39:30|4894|4888|4894|4888|4894|4888|4894|4888|3
1731303580000|2024-11-11 05:39:40|4893.5|4887.5|4894|4888|4894|4888|4893.5|4887.5|0
1731303610000|2024-11-11 05:40:10|4895|4889|4895|4889|4895|4889|4895|4889|0
1731303620000|2024-11-11 05:40:20|4894.1|4888.1|4893.5|4887.5|4894.1|4888.1|4893.5|4887.5|0
1731303630000|2024-11-11 05:40:30|4893.9|4887.9|4893.9|4887.9|4894|4888|4893.5|4887.5|0
1731303640000|2024-11-11 05:40:40|4894|4888|4893|4887|4894|4888|4893|4887|0
1731303650000|2024-11-11 05:40:50|4892.5|4886.5|4893|4887|4893|4887|4892|4886|1
1731303660000|2024-11-11 05:41:00|4892|4886|4892|4886|4892|4886|4891.9|4885.9|1
1731303670000|2024-11-11 05:41:10|4891.9|4885.9|4891.5|4885.5|4891.9|4885.9|4891|4885|0
1731303680000|2024-11-11 05:41:20|4891.9|4885.9|4891.5|4885.5|4892|4886|4891.5|4885.5|0
1731303690000|2024-11-11 05:41:30|4892|4886|4891|4885|4892|4886|4891|4885|0
1731303700000|2024-11-11 05:41:40|4891.5|4885.5|4891|4885|4892|4886|4891|4885|0
1731303720000|2024-11-11 05:42:00|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|0
1731303730000|2024-11-11 05:42:10|4892|4886|4892|4886|4892|4886|4892|4886|0
1731303740000|2024-11-11 05:42:20|4891.9|4885.9|4891|4885|4891.9|4885.9|4891|4885|0
1731303750000|2024-11-11 05:42:30|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|4890|4884|1
1731303760000|2024-11-11 05:42:40|4890|4884|4891|4885|4891|4885|4890|4884|0
1731303770000|2024-11-11 05:42:50|4891.4|4885.4|4892|4886|4892|4886|4891.4|4885.4|1
1731303790000|2024-11-11 05:43:10|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|0
1731303800000|2024-11-11 05:43:20|4892|4886|4890|4884|4892|4886|4890|4884|3
1731303820000|2024-11-11 05:43:40|4890.5|4884.5|4891|4885|4891|4885|4890|4884|0
1731303830000|2024-11-11 05:43:50|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|0
1731303840000|2024-11-11 05:44:00|4891|4885|4890.5|4884.5|4891|4885|4890.5|4884.5|0
1731303850000|2024-11-11 05:44:10|4890|4884|4891|4885|4891|4885|4890|4884|0
1731303860000|2024-11-11 05:44:20|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|0
1731303870000|2024-11-11 05:44:30|4890|4884|4891|4885|4891|4885|4890|4884|0
1731303880000|2024-11-11 05:44:40|4890.5|4884.5|4890|4884|4890.5|4884.5|4890|4884|0
1731303890000|2024-11-11 05:44:50|4890.5|4884.5|4890.5|4884.5|4890.9|4884.9|4890|4884|0
1731303900000|2024-11-11 05:45:00|4890.9|4884.9|4890.5|4884.5|4891|4885|4890.5|4884.5|0
1731303910000|2024-11-11 05:45:10|4890.9|4884.9|4890.5|4884.5|4890.9|4884.9|4890.5|4884.5|0
1731303920000|2024-11-11 05:45:20|4890.9|4884.9|4892|4886|4892.5|4886.5|4890.9|4884.9|1
1731303930000|2024-11-11 05:45:30|4892.5|4886.5|4892.5|4886.5|4892.5|4886.5|4892.5|4886.5|0
1731303940000|2024-11-11 05:45:40|4892|4886|4892|4886|4892|4886|4891.5|4885.5|0
1731303950000|2024-11-11 05:45:50|4891.9|4885.9|4891|4885|4891.9|4885.9|4891|4885|4
1731303960000|2024-11-11 05:46:00|4890.9|4884.9|4890|4884|4891|4885|4890|4884|2
1731303970000|2024-11-11 05:46:10|4889.9|4883.9|4888|4882|4889.9|4883.9|4888|4882|3
1731304000000|2024-11-11 05:46:40|4887.5|4881.5|4887|4881|4888|4882|4887|4881|2
1731304010000|2024-11-11 05:46:50|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|0
1731304020000|2024-11-11 05:47:00|4887|4881|4887|4881|4887|4881|4887|4881|0
1731304030000|2024-11-11 05:47:10|4886.9|4880.9|4886.5|4880.5|4886.9|4880.9|4886.5|4880.5|0
1731304040000|2024-11-11 05:47:20|4886|4880|4886|4880|4886|4880|4886|4880|0
1731304050000|2024-11-11 05:47:30|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|0
1731304060000|2024-11-11 05:47:40|4887|4881|4887|4881|4887|4881|4887|4881|0
1731304080000|2024-11-11 05:48:00|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|0
1731304090000|2024-11-11 05:48:10|4887|4881|4887|4881|4887|4881|4887|4881|0
1731304100000|2024-11-11 05:48:20|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|4887|4881|1
1731304110000|2024-11-11 05:48:30|4888.5|4882.5|4890.5|4884.5|4890.5|4884.5|4888.5|4882.5|1
1731304120000|2024-11-11 05:48:40|4891|4885|4890|4884|4891|4885|4890|4884|0
1731304140000|2024-11-11 05:49:00|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|0
1731304150000|2024-11-11 05:49:10|4890|4884|4890.5|4884.5|4890.5|4884.5|4890|4884|0
1731304170000|2024-11-11 05:49:30|4890|4884|4889.5|4883.5|4890.5|4884.5|4889.5|4883.5|0
1731304180000|2024-11-11 05:49:40|4890|4884|4890|4884|4890|4884|4890|4884|0
1731304200000|2024-11-11 05:50:00|4890.1|4884.1|4891|4885|4891|4885|4890.1|4884.1|1
1731304210000|2024-11-11 05:50:10|4890.5|4884.5|4891|4885|4891|4885|4890.5|4884.5|0
1731304220000|2024-11-11 05:50:20|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|4890|4884|1
1731304230000|2024-11-11 05:50:30|4890.9|4884.9|4890.9|4884.9|4890.9|4884.9|4890.9|4884.9|0
1731304240000|2024-11-11 05:50:40|4890.5|4884.5|4890|4884|4890.5|4884.5|4890|4884|0
1731304250000|2024-11-11 05:50:50|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|4890.5|4884.5|1
1731304260000|2024-11-11 05:51:00|4890|4884|4890|4884|4890.5|4884.5|4890|4884|0
1731304270000|2024-11-11 05:51:10|4889.5|4883.5|4890|4884|4890.9|4884.9|4889.5|4883.5|1
1731304280000|2024-11-11 05:51:20|4890.5|4884.5|4890|4884|4890.5|4884.5|4890|4884|0
1731304290000|2024-11-11 05:51:30|4889.5|4883.5|4889|4883|4890|4884|4889|4883|2
1731304300000|2024-11-11 05:51:40|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|1
1731304310000|2024-11-11 05:51:50|4889|4883|4888.5|4882.5|4889|4883|4888.5|4882.5|0
1731304320000|2024-11-11 05:52:00|4889|4883|4889.5|4883.5|4889.5|4883.5|4888.5|4882.5|1
1731304330000|2024-11-11 05:52:10|4889|4883|4889|4883|4889|4883|4889|4883|0
1731304340000|2024-11-11 05:52:20|4889.4|4883.4|4889|4883|4889.4|4883.4|4889|4883|1
1731304370000|2024-11-11 05:52:50|4888.8|4882.8|4888.5|4882.5|4888.8|4882.8|4888.5|4882.5|3
1731304380000|2024-11-11 05:53:00|4888|4882|4888.5|4882.5|4888.5|4882.5|4888|4882|0
1731304410000|2024-11-11 05:53:30|4888|4882|4889.5|4883.5|4890|4884|4888|4882|2
1731304420000|2024-11-11 05:53:40|4889|4883|4889.5|4883.5|4889.5|4883.5|4889|4883|0
1731304430000|2024-11-11 05:53:50|4890|4884|4889.5|4883.5|4890|4884|4889.5|4883.5|0
1731304440000|2024-11-11 05:54:00|4889|4883|4889|4883|4889|4883|4889|4883|0
1731304460000|2024-11-11 05:54:20|4888.5|4882.5|4889|4883|4889|4883|4888.5|4882.5|1
1731304470000|2024-11-11 05:54:30|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|0
1731304480000|2024-11-11 05:54:40|4888|4882|4888|4882|4888|4882|4888|4882|1
1731304490000|2024-11-11 05:54:50|4887|4881|4887.5|4881.5|4887.5|4881.5|4887|4881|0
1731304500000|2024-11-11 05:55:00|4887|4881|4887|4881|4887|4881|4887|4881|0
1731304510000|2024-11-11 05:55:10|4886.9|4880.9|4886.5|4880.5|4886.9|4880.9|4886|4880|0
1731304520000|2024-11-11 05:55:20|||||||||1
1731304530000|2024-11-11 05:55:30|4886.1|4880.1|4886.5|4880.5|4886.5|4880.5|4886|4880|2
1731304540000|2024-11-11 05:55:40|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|0
1731304550000|2024-11-11 05:55:50|4887|4881|4888.5|4882.5|4889|4883|4887|4881|0
1731304560000|2024-11-11 05:56:00|4888|4882|4887.5|4881.5|4888|4882|4887|4881|0
1731304570000|2024-11-11 05:56:10|4887|4881|4887|4881|4887.5|4881.5|4886.5|4880.5|0
1731304590000|2024-11-11 05:56:30|4887.5|4881.5|4887.9|4881.9|4887.9|4881.9|4887.5|4881.5|1
1731304600000|2024-11-11 05:56:40|4887|4881|4887|4881|4887|4881|4887|4881|0
1731304610000|2024-11-11 05:56:50|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|0
1731304620000|2024-11-11 05:57:00|4887|4881|4886|4880|4887|4881|4886|4880|3
1731304630000|2024-11-11 05:57:10|4885.4|4879.4|4883.9|4877.9|4885.5|4879.5|4883.9|4877.9|5
1731304640000|2024-11-11 05:57:20|4883.5|4877.5|4884|4878|4884|4878|4883.5|4877.5|0
1731304650000|2024-11-11 05:57:30|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|0
1731304660000|2024-11-11 05:57:40|4884|4878|4884|4878|4884|4878|4884|4878|0
1731304680000|2024-11-11 05:58:00|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|1
1731304690000|2024-11-11 05:58:10|4884|4878|4886|4880|4886|4880|4884|4878|12
1731304700000|2024-11-11 05:58:20|4886.9|4880.9|4887|4881|4887|4881|4886.9|4880.9|0
1731304720000|2024-11-11 05:58:40|4886.5|4880.5|4887|4881|4887|4881|4886.5|4880.5|0
1731304730000|2024-11-11 05:58:50|4886.5|4880.5|4887|4881|4887|4881|4886.5|4880.5|0
1731304740000|2024-11-11 05:59:00|4886.6|4880.6|4885.5|4879.5|4886.6|4880.6|4885.5|4879.5|2
1731304800000|2024-11-11 06:00:00|4885.1|4879.1|4884|4878|4885.1|4879.1|4883.9|4877.9|3
1731304830000|2024-11-11 06:00:30|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|1
1731304840000|2024-11-11 06:00:40|4883.4|4877.4|4881|4875|4883.4|4877.4|4880|4874|6
1731304850000|2024-11-11 06:00:50|4880.5|4874.5|4881.5|4875.5|4881.5|4875.5|4880|4874|1
1731304860000|2024-11-11 06:01:00|4881.6|4875.6|4882|4876|4882.5|4876.5|4881.6|4875.6|0
1731304870000|2024-11-11 06:01:10|4881.5|4875.5|4880|4874|4882|4876|4880|4874|3
1731304880000|2024-11-11 06:01:20|4879.5|4873.5|4878.5|4872.5|4880|4874|4878|4872|5
1731304890000|2024-11-11 06:01:30|4878|4872|4879|4873|4879.5|4873.5|4878|4872|1
1731304910000|2024-11-11 06:01:50|4878.5|4872.5|4877|4871|4878.5|4872.5|4876.5|4870.5|3
1731304920000|2024-11-11 06:02:00|4876.5|4870.5|4878|4872|4878|4872|4876.5|4870.5|1
1731304930000|2024-11-11 06:02:10|4877.5|4871.5|4877.5|4871.5|4878.5|4872.5|4877.5|4871.5|1
1731304940000|2024-11-11 06:02:20|4878|4872|4878|4872|4878.5|4872.5|4877.5|4871.5|3
1731304960000|2024-11-11 06:02:40|4877.5|4871.5|4877|4871|4877.5|4871.5|4876.5|4870.5|2
1731304970000|2024-11-11 06:02:50|4876.5|4870.5|4876|4870|4876.5|4870.5|4876|4870|2
1731304980000|2024-11-11 06:03:00|4875.5|4869.5|4875.5|4869.5|4875.5|4869.5|4875|4869|1
1731304990000|2024-11-11 06:03:10|4876|4870|4876.5|4870.5|4876.5|4870.5|4876|4870|0
1731305010000|2024-11-11 06:03:30|4876.9|4870.9|4876.5|4870.5|4876.9|4870.9|4876|4870|0
1731305020000|2024-11-11 06:03:40|4876.9|4870.9|4876.5|4870.5|4876.9|4870.9|4876.5|4870.5|0
1731305030000|2024-11-11 06:03:50|4876.9|4870.9|4876|4870|4876.9|4870.9|4876|4870|0
1731305040000|2024-11-11 06:04:00|4876.5|4870.5|4875.5|4869.5|4876.5|4870.5|4875.5|4869.5|0
1731305050000|2024-11-11 06:04:10|4875|4869|4875|4869|4875|4869|4873.5|4867.5|2
1731305060000|2024-11-11 06:04:20|4875.5|4869.5|4875.5|4869.5|4875.5|4869.5|4875|4869|1
1731305070000|2024-11-11 06:04:30|4875|4869|4875|4869|4875|4869|4875|4869|0
1731305080000|2024-11-11 06:04:40|4875.5|4869.5|4875|4869|4875.5|4869.5|4875|4869|0
1731305090000|2024-11-11 06:04:50|4875.5|4869.5|4875.9|4869.9|4875.9|4869.9|4875.5|4869.5|1
1731305100000|2024-11-11 06:05:00|4876.5|4870.5|4878|4872|4878|4872|4876|4870|2
1731305110000|2024-11-11 06:05:10|4878.5|4872.5|4876|4870|4878.5|4872.5|4876|4870|12
1731305120000|2024-11-11 06:05:20|4876.5|4870.5|4876|4870|4876.5|4870.5|4876|4870|0
1731305140000|2024-11-11 06:05:40|4876.5|4870.5|4876.5|4870.5|4876.5|4870.5|4876|4870|1
1731305150000|2024-11-11 06:05:50|4877|4871|4877|4871|4877|4871|4877|4871|0
1731305160000|2024-11-11 06:06:00|4876.5|4870.5|4878|4872|4878|4872|4876.5|4870.5|3
1731305190000|2024-11-11 06:06:30|||||||||1
1731305200000|2024-11-11 06:06:40|||||||||1
1731305210000|2024-11-11 06:06:50|4878.1|4872.1|4878.5|4872.5|4878.5|4872.5|4878.1|4872.1|0
1731305220000|2024-11-11 06:07:00|4878.6|4872.6|4879.5|4873.5|4880|4874|4878.6|4872.6|0
1731305230000|2024-11-11 06:07:10|4879|4873|4879|4873|4879|4873|4879|4873|2
1731305250000|2024-11-11 06:07:30|4879.5|4873.5|4880|4874|4880|4874|4879.5|4873.5|0
1731305270000|2024-11-11 06:07:50|4880.5|4874.5|4880.5|4874.5|4881|4875|4880|4874|2
1731305280000|2024-11-11 06:08:00|4880.6|4874.6|4881.5|4875.5|4882|4876|4880.5|4874.5|0
1731305290000|2024-11-11 06:08:10|4882.2|4876.2|4882|4876|4883|4877|4882|4876|1
1731305300000|2024-11-11 06:08:20|4882.5|4876.5|4883|4877|4883|4877|4882.5|4876.5|0
1731305310000|2024-11-11 06:08:30|4884|4878|4884|4878|4884|4878|4883.5|4877.5|0
1731305330000|2024-11-11 06:08:50|4883.9|4877.9|4883.5|4877.5|4883.9|4877.9|4883|4877|0
1731305340000|2024-11-11 06:09:00|4883|4877|4883|4877|4883|4877|4883|4877|0
1731305350000|2024-11-11 06:09:10|||||||||1
1731305360000|2024-11-11 06:09:20|4882.4|4876.4|4881.5|4875.5|4882.4|4876.4|4881.5|4875.5|18
1731305370000|2024-11-11 06:09:30|4882|4876|4882.5|4876.5|4883|4877|4882|4876|1
1731305380000|2024-11-11 06:09:40|4881.6|4875.6|4879.5|4873.5|4881.6|4875.6|4879.5|4873.5|39
1731305390000|2024-11-11 06:09:50|4879.9|4873.9|4879.9|4873.9|4880|4874|4879.9|4873.9|0
1731305400000|2024-11-11 06:10:00|4880.5|4874.5|4882.5|4876.5|4882.5|4876.5|4880.5|4874.5|4
1731305410000|2024-11-11 06:10:10|4883.5|4877.5|4884.4|4878.4|4884.4|4878.4|4883.4|4877.4|4
1731305420000|2024-11-11 06:10:20|4884|4878|4884.9|4878.9|4884.9|4878.9|4884|4878|0
1731305430000|2024-11-11 06:10:30|4884.5|4878.5|4885|4879|4885|4879|4884.5|4878.5|1
1731305440000|2024-11-11 06:10:40|4884.9|4878.9|4884.5|4878.5|4884.9|4878.9|4884.5|4878.5|0
1731305450000|2024-11-11 06:10:50|4884.9|4878.9|4885|4879|4885|4879|4884.9|4878.9|0
1731305460000|2024-11-11 06:11:00|4884.9|4878.9|4885|4879|4885.5|4879.5|4884.9|4878.9|0
1731305470000|2024-11-11 06:11:10|4884.9|4878.9|4884.5|4878.5|4885|4879|4884.5|4878.5|0
1731305480000|2024-11-11 06:11:20|4884|4878|4884.5|4878.5|4884.5|4878.5|4884|4878|0
1731305490000|2024-11-11 06:11:30|4884.4|4878.4|4884|4878|4884.5|4878.5|4884|4878|0
1731305500000|2024-11-11 06:11:40|4883|4877|4883.9|4877.9|4883.9|4877.9|4883|4877|3
1731305510000|2024-11-11 06:11:50|4883.5|4877.5|4882.9|4876.9|4883.5|4877.5|4882.5|4876.5|0
1731305520000|2024-11-11 06:12:00|4883|4877|4883.5|4877.5|4883.5|4877.5|4882.5|4876.5|0
1731305530000|2024-11-11 06:12:10|4883|4877|4882.5|4876.5|4883|4877|4882.5|4876.5|0
1731305540000|2024-11-11 06:12:20|4882|4876|4882.5|4876.5|4882.5|4876.5|4882|4876|0
1731305550000|2024-11-11 06:12:30|4883|4877|4883|4877|4883|4877|4883|4877|0
1731305560000|2024-11-11 06:12:40|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|0
1731305570000|2024-11-11 06:12:50|4883|4877|4883|4877|4883|4877|4883|4877|0
1731305580000|2024-11-11 06:13:00|4883.5|4877.5|4885|4879|4885|4879|4883.5|4877.5|2
1731305590000|2024-11-11 06:13:10|4886|4880|4885|4879|4886|4880|4885|4879|6
1731305610000|2024-11-11 06:13:30|4885.5|4879.5|4886|4880|4886.5|4880.5|4885.5|4879.5|0
1731305620000|2024-11-11 06:13:40|4885.5|4879.5|4884.9|4878.9|4885.5|4879.5|4884.9|4878.9|3
1731305630000|2024-11-11 06:13:50|4884.5|4878.5|4885|4879|4885|4879|4884.5|4878.5|0
1731305650000|2024-11-11 06:14:10|4885.5|4879.5|4885.5|4879.5|4886|4880|4885|4879|0
1731305660000|2024-11-11 06:14:20|4885|4879|4885|4879|4885.5|4879.5|4884.5|4878.5|0
1731305670000|2024-11-11 06:14:30|4888|4882|4888|4882|4888|4882|4888|4882|3
1731305680000|2024-11-11 06:14:40|4888.5|4882.5|4887.9|4881.9|4888.5|4882.5|4887.4|4881.4|5
1731305700000|2024-11-11 06:15:00|4888|4882|4888|4882|4888.4|4882.4|4888|4882|0
1731305710000|2024-11-11 06:15:10|4888.4|4882.4|4887.9|4881.9|4888.9|4882.9|4887.9|4881.9|4
1731305720000|2024-11-11 06:15:20|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|0
1731305730000|2024-11-11 06:15:30|4887.4|4881.4|4886|4880|4887.4|4881.4|4886|4880|0
1731305750000|2024-11-11 06:15:50|4887|4881|4886|4880|4887|4881|4886|4880|0
1731305760000|2024-11-11 06:16:00|4885.5|4879.5|4884.5|4878.5|4885.5|4879.5|4884.5|4878.5|2
1731305770000|2024-11-11 06:16:10|4884|4878|4885|4879|4885|4879|4884|4878|0
1731305780000|2024-11-11 06:16:20|4885.4|4879.4|4885.5|4879.5|4885.9|4879.9|4885|4879|1
1731305790000|2024-11-11 06:16:30|4885.9|4879.9|4888|4882|4888.4|4882.4|4885.9|4879.9|2
1731305800000|2024-11-11 06:16:40|4888.4|4882.4|4888.5|4882.5|4888.9|4882.9|4888|4882|2
1731305810000|2024-11-11 06:16:50|4888|4882|4888|4882|4888.5|4882.5|4888|4882|0
1731305820000|2024-11-11 06:17:00|4888.9|4882.9|4890|4884|4890|4884|4888.9|4882.9|1
1731305830000|2024-11-11 06:17:10|4890.5|4884.5|4889.5|4883.5|4890.9|4884.9|4889|4883|2
1731305840000|2024-11-11 06:17:20|4889|4883|4888|4882|4889|4883|4888|4882|3
1731305850000|2024-11-11 06:17:30|4888.4|4882.4|4888.4|4882.4|4888.4|4882.4|4888|4882|0
1731305860000|2024-11-11 06:17:40|4888|4882|4888.5|4882.5|4889|4883|4888|4882|2
1731305870000|2024-11-11 06:17:50|4888.9|4882.9|4888.5|4882.5|4888.9|4882.9|4888|4882|0
1731305880000|2024-11-11 06:18:00|4888|4882|4888|4882|4888|4882|4888|4882|0
1731305900000|2024-11-11 06:18:20|4887.5|4881.5|4888.5|4882.5|4888.9|4882.9|4887.5|4881.5|2
1731305910000|2024-11-11 06:18:30|4888|4882|4888.5|4882.5|4888.5|4882.5|4887.9|4881.9|0
1731305920000|2024-11-11 06:18:40|4888|4882|4888|4882|4888|4882|4888|4882|0
1731305930000|2024-11-11 06:18:50|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|4888|4882|0
1731305940000|2024-11-11 06:19:00|4888|4882|4887.5|4881.5|4888|4882|4887.5|4881.5|1
1731305950000|2024-11-11 06:19:10|4887.4|4881.4|4887.9|4881.9|4888.5|4882.5|4887|4881|2
1731305960000|2024-11-11 06:19:20|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|0
1731305970000|2024-11-11 06:19:30|4887|4881|4886.9|4880.9|4887|4881|4886.9|4880.9|0
1731305980000|2024-11-11 06:19:40|4886.5|4880.5|4886|4880|4886.5|4880.5|4886|4880|0
1731305990000|2024-11-11 06:19:50|4887|4881|4886.5|4880.5|4887|4881|4886.5|4880.5|2
1731306000000|2024-11-11 06:20:00|4886|4880|4889.5|4883.5|4889.5|4883.5|4885.9|4879.9|2
1731306010000|2024-11-11 06:20:10|4890|4884|4890|4884|4890|4884|4890|4884|0
1731306020000|2024-11-11 06:20:20|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|0
1731306030000|2024-11-11 06:20:30|4889|4883|4889.5|4883.5|4889.5|4883.5|4889|4883|1
1731306040000|2024-11-11 06:20:40|4889|4883|4889.5|4883.5|4889.5|4883.5|4889|4883|0
1731306050000|2024-11-11 06:20:50|4889|4883|4889|4883|4889.5|4883.5|4889|4883|0
1731306060000|2024-11-11 06:21:00|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|4889|4883|0
1731306070000|2024-11-11 06:21:10|4888.9|4882.9|4888|4882|4888.9|4882.9|4888|4882|0
1731306080000|2024-11-11 06:21:20|4888.5|4882.5|4887.5|4881.5|4888.5|4882.5|4887.5|4881.5|0
1731306090000|2024-11-11 06:21:30|4887|4881|4887|4881|4887.5|4881.5|4886.5|4880.5|0
1731306110000|2024-11-11 06:21:50|4887.5|4881.5|4887|4881|4887.5|4881.5|4887|4881|0
1731306120000|2024-11-11 06:22:00|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|0
1731306130000|2024-11-11 06:22:10|4886.5|4880.5|4886.9|4880.9|4886.9|4880.9|4886.5|4880.5|0
1731306140000|2024-11-11 06:22:20|4886.5|4880.5|4886|4880|4886.5|4880.5|4886|4880|0
1731306150000|2024-11-11 06:22:30|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|4886.5|4880.5|0
1731306160000|2024-11-11 06:22:40|4886.9|4880.9|4886.5|4880.5|4886.9|4880.9|4886.5|4880.5|0
1731306170000|2024-11-11 06:22:50|4886|4880|4886|4880|4886.5|4880.5|4886|4880|0
1731306180000|2024-11-11 06:23:00|4886.5|4880.5|4885.9|4879.9|4886.5|4880.5|4885.9|4879.9|0
1731306190000|2024-11-11 06:23:10|4885.5|4879.5|4884|4878|4885.5|4879.5|4884|4878|1
1731306200000|2024-11-11 06:23:20|4884.5|4878.5|4885|4879|4885|4879|4884.5|4878.5|0
1731306210000|2024-11-11 06:23:30|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|0
1731306220000|2024-11-11 06:23:40|4885|4879|4884.5|4878.5|4885|4879|4884.5|4878.5|0
1731306230000|2024-11-11 06:23:50|4884.9|4878.9|4884.5|4878.5|4884.9|4878.9|4884.5|4878.5|0
1731306240000|2024-11-11 06:24:00|4884.9|4878.9|4885|4879|4885.5|4879.5|4884.9|4878.9|0
1731306250000|2024-11-11 06:24:10|4884.9|4878.9|4883.9|4877.9|4884.9|4878.9|4883.9|4877.9|0
1731306260000|2024-11-11 06:24:20|4884.5|4878.5|4884|4878|4884.5|4878.5|4884|4878|0
1731306270000|2024-11-11 06:24:30|4883.9|4877.9|4883|4877|4883.9|4877.9|4883|4877|1
1731306280000|2024-11-11 06:24:40|4883.5|4877.5|4882.9|4876.9|4883.5|4877.5|4882.9|4876.9|0
1731306290000|2024-11-11 06:24:50|4883|4877|4883|4877|4883|4877|4883|4877|1
1731306300000|2024-11-11 06:25:00|4883.5|4877.5|4883.9|4877.9|4884|4878|4883.5|4877.5|0
1731306310000|2024-11-11 06:25:10|4884|4878|4884|4878|4884|4878|4884|4878|0
1731306320000|2024-11-11 06:25:20|4883.9|4877.9|4883.4|4877.4|4883.9|4877.9|4882.9|4876.9|0
1731306330000|2024-11-11 06:25:30|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883|4877|0
1731306340000|2024-11-11 06:25:40|4883.4|4877.4|4883|4877|4883.5|4877.5|4883|4877|0
1731306350000|2024-11-11 06:25:50|4883.4|4877.4|4884.5|4878.5|4884.5|4878.5|4883.4|4877.4|0
1731306360000|2024-11-11 06:26:00|4884.6|4878.6|4886|4880|4886|4880|4884.6|4878.6|0
1731306370000|2024-11-11 06:26:10|4885.9|4879.9|4886|4880|4886.5|4880.5|4885.9|4879.9|1
1731306380000|2024-11-11 06:26:20|4886.5|4880.5|4886|4880|4886.5|4880.5|4886|4880|0
1731306390000|2024-11-11 06:26:30|4886.5|4880.5|4886.5|4880.5|4886.9|4880.9|4886|4880|0
1731306400000|2024-11-11 06:26:40|4886.9|4880.9|4887|4881|4887.4|4881.4|4886.9|4880.9|0
1731306410000|2024-11-11 06:26:50|4886.9|4880.9|4886.5|4880.5|4886.9|4880.9|4886.5|4880.5|0
1731306420000|2024-11-11 06:27:00|4885.4|4879.4|4885.4|4879.4|4885.9|4879.9|4885.4|4879.4|1
1731306430000|2024-11-11 06:27:10|4885|4879|4884.9|4878.9|4885|4879|4884.9|4878.9|0
1731306440000|2024-11-11 06:27:20|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|0
1731306450000|2024-11-11 06:27:30|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885|4879|0
1731306460000|2024-11-11 06:27:40|4885.9|4879.9|4886|4880|4886.4|4880.4|4885.9|4879.9|0
1731306470000|2024-11-11 06:27:50|4886.4|4880.4|4886.5|4880.5|4886.5|4880.5|4886.4|4880.4|0
1731306480000|2024-11-11 06:28:00|4886.9|4880.9|4887|4881|4887.4|4881.4|4886.5|4880.5|0
1731306490000|2024-11-11 06:28:10|4886.9|4880.9|4886.5|4880.5|4886.9|4880.9|4886|4880|0
1731306500000|2024-11-11 06:28:20|4886.9|4880.9|4886.5|4880.5|4886.9|4880.9|4886.5|4880.5|0
1731306510000|2024-11-11 06:28:30|4886.9|4880.9|4886.5|4880.5|4886.9|4880.9|4886.5|4880.5|0
1731306520000|2024-11-11 06:28:40|4886.4|4880.4|4886.5|4880.5|4886.5|4880.5|4885.9|4879.9|0
1731306530000|2024-11-11 06:28:50|4886|4880|4885.9|4879.9|4886.4|4880.4|4885.9|4879.9|0
1731306560000|2024-11-11 06:29:20|4886.4|4880.4|4885.9|4879.9|4886.4|4880.4|4885.9|4879.9|0
1731306570000|2024-11-11 06:29:30|4886.4|4880.4|4886.4|4880.4|4886.4|4880.4|4886.4|4880.4|0
1731306580000|2024-11-11 06:29:40|4886.5|4880.5|4886.9|4880.9|4886.9|4880.9|4886.5|4880.5|0
1731306590000|2024-11-11 06:29:50|4887.5|4881.5|4887.5|4881.5|4887.5|4881.5|4886.9|4880.9|0
1731306600000|2024-11-11 06:30:00|4888|4882|4888.9|4882.9|4890.4|4884.4|4888|4882|0
1731306610000|2024-11-11 06:30:10|4889|4883|4890|4884|4890|4884|4889|4883|0
1731306620000|2024-11-11 06:30:20|4890.4|4884.4|4890.4|4884.4|4890.4|4884.4|4890.4|4884.4|6
1731306630000|2024-11-11 06:30:30|4890|4884|4891.9|4885.9|4891.9|4885.9|4889.9|4883.9|4
1731306640000|2024-11-11 06:30:40|4891.8|4885.8|4890.4|4884.4|4891.8|4885.8|4890.4|4884.4|0
1731306650000|2024-11-11 06:30:50|4890|4884|4889.4|4883.4|4890|4884|4888.9|4882.9|0
1731306660000|2024-11-11 06:31:00|4889.9|4883.9|4890.5|4884.5|4890.5|4884.5|4889.5|4883.5|0
1731306670000|2024-11-11 06:31:10|4890.9|4884.9|4890|4884|4890.9|4884.9|4890|4884|0
1731306680000|2024-11-11 06:31:20|4889.9|4883.9|4890.4|4884.4|4890.9|4884.9|4889.9|4883.9|0
1731306690000|2024-11-11 06:31:30|4889.9|4883.9|4890.4|4884.4|4890.4|4884.4|4889.5|4883.5|0
1731306700000|2024-11-11 06:31:40|4889.9|4883.9|4890.4|4884.4|4890.4|4884.4|4889.9|4883.9|0
1731306710000|2024-11-11 06:31:50|4890.9|4884.9|4891.9|4885.9|4891.9|4885.9|4890.9|4884.9|0
1731306720000|2024-11-11 06:32:00|4891|4885|4891.5|4885.5|4891.5|4885.5|4891|4885|0
1731306730000|2024-11-11 06:32:10|4891.4|4885.4|4890.9|4884.9|4891.4|4885.4|4890.9|4884.9|0
1731306740000|2024-11-11 06:32:20|4891|4885|4891|4885|4891|4885|4891|4885|0
1731306750000|2024-11-11 06:32:30|4890.9|4884.9|4891|4885|4891|4885|4890.9|4884.9|0
1731306760000|2024-11-11 06:32:40|4891.5|4885.5|4888.5|4882.5|4891.5|4885.5|4888.5|4882.5|2
1731306770000|2024-11-11 06:32:50|4888|4882|4888|4882|4888.5|4882.5|4888|4882|0
1731306780000|2024-11-11 06:33:00|4888.4|4882.4|4887|4881|4888.5|4882.5|4887|4881|0
1731306790000|2024-11-11 06:33:10|4886.9|4880.9|4886|4880|4886.9|4880.9|4886|4880|0
1731306800000|2024-11-11 06:33:20|4885.5|4879.5|4884.4|4878.4|4886|4880|4884.4|4878.4|1
1731306820000|2024-11-11 06:33:40|4884.5|4878.5|4885.9|4879.9|4886|4880|4884.5|4878.5|0
1731306830000|2024-11-11 06:33:50|4885.4|4879.4|4885.9|4879.9|4885.9|4879.9|4885.4|4879.4|0
1731306840000|2024-11-11 06:34:00|4885.5|4879.5|4885|4879|4885.5|4879.5|4885|4879|0
1731306850000|2024-11-11 06:34:10|4885.5|4879.5|4885.9|4879.9|4885.9|4879.9|4885|4879|0
1731306860000|2024-11-11 06:34:20|4885.8|4879.8|4885.5|4879.5|4885.9|4879.9|4885.4|4879.4|0
1731306870000|2024-11-11 06:34:30|4885.4|4879.4|4884.5|4878.5|4885.4|4879.4|4884|4878|1
1731306880000|2024-11-11 06:34:40|4884|4878|4884.5|4878.5|4884.5|4878.5|4884|4878|0
1731306890000|2024-11-11 06:34:50|4884|4878|4884|4878|4884.5|4878.5|4884|4878|0
1731306900000|2024-11-11 06:35:00|4883|4877|4883|4877|4883|4877|4883|4877|1
1731306910000|2024-11-11 06:35:10|4882.9|4876.9|4881.9|4875.9|4882.9|4876.9|4881|4875|0
1731306920000|2024-11-11 06:35:20|4881.5|4875.5|4881.5|4875.5|4881.9|4875.9|4881|4875|0
1731306930000|2024-11-11 06:35:30|4881|4875|4880.5|4874.5|4881|4875|4880.5|4874.5|1
1731306940000|2024-11-11 06:35:40|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|0
1731306950000|2024-11-11 06:35:50|4880|4874|4880|4874|4880.5|4874.5|4880|4874|0
1731306960000|2024-11-11 06:36:00|4880.5|4874.5|4880.9|4874.9|4881|4875|4880.5|4874.5|1
1731306970000|2024-11-11 06:36:10|4881|4875|4882.5|4876.5|4882.5|4876.5|4881|4875|1
1731306980000|2024-11-11 06:36:20|4882.9|4876.9|4882.9|4876.9|4883|4877|4882.9|4876.9|0
1731306990000|2024-11-11 06:36:30|4883|4877|4882|4876|4883|4877|4882|4876|0
1731307000000|2024-11-11 06:36:40|4882.4|4876.4|4881.3|4875.3|4882.4|4876.4|4881.3|4875.3|0
1731307010000|2024-11-11 06:36:50|4881|4875|4882.4|4876.4|4882.9|4876.9|4881|4875|0
1731307020000|2024-11-11 06:37:00|4881.9|4875.9|4881.4|4875.4|4881.9|4875.9|4880.9|4874.9|0
1731307030000|2024-11-11 06:37:10|4881.5|4875.5|4882|4876|4882.4|4876.4|4881.5|4875.5|0
1731307040000|2024-11-11 06:37:20|4881.9|4875.9|4882|4876|4882.4|4876.4|4881.9|4875.9|0
1731307050000|2024-11-11 06:37:30|4882.4|4876.4|4882.9|4876.9|4883|4877|4882.4|4876.4|0
1731307060000|2024-11-11 06:37:40|4882.5|4876.5|4881.5|4875.5|4882.5|4876.5|4881.5|4875.5|0
1731307070000|2024-11-11 06:37:50|4881.9|4875.9|4881.5|4875.5|4881.9|4875.9|4881.5|4875.5|0
1731307080000|2024-11-11 06:38:00|4881|4875|4881.4|4875.4|4881.5|4875.5|4881|4875|0
1731307090000|2024-11-11 06:38:10|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|0
1731307100000|2024-11-11 06:38:20|4882|4876|4882|4876|4882|4876|4882|4876|0
1731307120000|2024-11-11 06:38:40|4881.9|4875.9|4880.9|4874.9|4881.9|4875.9|4880.9|4874.9|1
1731307140000|2024-11-11 06:39:00|4881.5|4875.5|4881.9|4875.9|4881.9|4875.9|4881.5|4875.5|1
1731307150000|2024-11-11 06:39:10|4882|4876|4881.9|4875.9|4882.4|4876.4|4881.9|4875.9|0
1731307160000|2024-11-11 06:39:20|4882|4876|4880.9|4874.9|4882|4876|4879.4|4873.4|5
1731307170000|2024-11-11 06:39:30|4880.8|4874.8|4879.3|4873.3|4880.8|4874.8|4879.3|4873.3|0
1731307180000|2024-11-11 06:39:40|4878.9|4872.9|4879.8|4873.8|4879.9|4873.9|4878.9|4872.9|3
1731307190000|2024-11-11 06:39:50|4879.4|4873.4|4879.3|4873.3|4879.4|4873.4|4878.9|4872.9|1
1731307200000|2024-11-11 06:40:00|4878.9|4872.9|4879.3|4873.3|4879.7|4873.7|4878.9|4872.9|0
1731307210000|2024-11-11 06:40:10|4878.9|4872.9|4879.3|4873.3|4879.3|4873.3|4878.9|4872.9|0
1731307220000|2024-11-11 06:40:20|4879.7|4873.7|4880.8|4874.8|4881.3|4875.3|4879.3|4873.3|1
1731307230000|2024-11-11 06:40:30|4880.4|4874.4|4880.8|4874.8|4880.8|4874.8|4880.4|4874.4|0
1731307240000|2024-11-11 06:40:40|4880.4|4874.4|4880.9|4874.9|4881.3|4875.3|4880.4|4874.4|2
1731307250000|2024-11-11 06:40:50|4880.8|4874.8|4880.3|4874.3|4880.8|4874.8|4880.3|4874.3|0
1731307260000|2024-11-11 06:41:00|4880.5|4874.5|4880.9|4874.9|4881.3|4875.3|4880.5|4874.5|2
1731307270000|2024-11-11 06:41:10|4881.3|4875.3|4881.9|4875.9|4881.9|4875.9|4881.3|4875.3|1
1731307280000|2024-11-11 06:41:20|4882.3|4876.3|4882.9|4876.9|4883.3|4877.3|4882.3|4876.3|0
1731307290000|2024-11-11 06:41:30|4882.8|4876.8|4882.8|4876.8|4882.8|4876.8|4882.4|4876.4|0
1731307300000|2024-11-11 06:41:40|4883|4877|4882.3|4876.3|4883.9|4877.9|4881.9|4875.9|2
1731307310000|2024-11-11 06:41:50|4882.4|4876.4|4881.9|4875.9|4882.4|4876.4|4881.9|4875.9|0
1731307320000|2024-11-11 06:42:00|4881.8|4875.8|4881.8|4875.8|4881.8|4875.8|4881.4|4875.4|0
1731307340000|2024-11-11 06:42:20|4881.9|4875.9|4881.4|4875.4|4882.3|4876.3|4881.4|4875.4|1
1731307350000|2024-11-11 06:42:30|4881.8|4875.8|4879.9|4873.9|4881.8|4875.8|4879.9|4873.9|2
1731307360000|2024-11-11 06:42:40|4879.8|4873.8|4879.3|4873.3|4879.9|4873.9|4879.3|4873.3|0
1731307370000|2024-11-11 06:42:50|4878.9|4872.9|4878.9|4872.9|4879.7|4873.7|4878.9|4872.9|0
1731307380000|2024-11-11 06:43:00|4879.3|4873.3|4878.9|4872.9|4879.3|4873.3|4878.9|4872.9|0
1731307390000|2024-11-11 06:43:10|4878.8|4872.8|4879.3|4873.3|4879.3|4873.3|4878.3|4872.3|4
1731307410000|2024-11-11 06:43:30|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|0
1731307440000|2024-11-11 06:44:00|4879.8|4873.8|4879.8|4873.8|4879.8|4873.8|4879.8|4873.8|0
1731307450000|2024-11-11 06:44:10|4879.4|4873.4|4879.8|4873.8|4879.8|4873.8|4879.4|4873.4|0
1731307460000|2024-11-11 06:44:20|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|0
1731307470000|2024-11-11 06:44:30|4879.8|4873.8|4878.4|4872.4|4880.9|4874.9|4878.4|4872.4|2
1731307480000|2024-11-11 06:44:40|4877.9|4871.9|4878.4|4872.4|4878.4|4872.4|4877.9|4871.9|1
1731307490000|2024-11-11 06:44:50|4878.3|4872.3|4877.9|4871.9|4878.8|4872.8|4877.9|4871.9|2
1731307510000|2024-11-11 06:45:10|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|0
1731307520000|2024-11-11 06:45:20|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|0
1731307530000|2024-11-11 06:45:30|4878.3|4872.3|4877.9|4871.9|4878.3|4872.3|4877.9|4871.9|0
1731307540000|2024-11-11 06:45:40|4878.3|4872.3|4878.4|4872.4|4878.8|4872.8|4878.3|4872.3|0
1731307550000|2024-11-11 06:45:50|4878.8|4872.8|4878.8|4872.8|4878.8|4872.8|4878.8|4872.8|0
1731307560000|2024-11-11 06:46:00|4878.4|4872.4|4877.4|4871.4|4878.4|4872.4|4877.4|4871.4|0
1731307570000|2024-11-11 06:46:10|4876.4|4870.4|4875.9|4869.9|4876.4|4870.4|4875.9|4869.9|3
1731307580000|2024-11-11 06:46:20|4876.3|4870.3|4876.9|4870.9|4876.9|4870.9|4876.3|4870.3|1
1731307590000|2024-11-11 06:46:30|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|0
1731307600000|2024-11-11 06:46:40|4876.9|4870.9|4877.8|4871.8|4877.8|4871.8|4876.9|4870.9|0
1731307620000|2024-11-11 06:47:00|4878.4|4872.4|4876.9|4870.9|4878.8|4872.8|4876.9|4870.9|3
1731307630000|2024-11-11 06:47:10|4877.3|4871.3|4876.9|4870.9|4877.3|4871.3|4876.9|4870.9|0
1731307640000|2024-11-11 06:47:20|4877.3|4871.3|4878.9|4872.9|4878.9|4872.9|4876.9|4870.9|1
1731307650000|2024-11-11 06:47:30|4879.4|4873.4|4880.3|4874.3|4880.3|4874.3|4879.4|4873.4|0
1731307660000|2024-11-11 06:47:40|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|0
1731307670000|2024-11-11 06:47:50|4879.3|4873.3|4878.9|4872.9|4879.3|4873.3|4878.9|4872.9|0
1731307680000|2024-11-11 06:48:00|4878.3|4872.3|4877.3|4871.3|4878.3|4872.3|4877.3|4871.3|0
1731307690000|2024-11-11 06:48:10|4876.9|4870.9|4877.3|4871.3|4877.3|4871.3|4876.9|4870.9|0
1731307700000|2024-11-11 06:48:20|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|0
1731307710000|2024-11-11 06:48:30|4876.8|4870.8|4876.3|4870.3|4876.8|4870.8|4876.3|4870.3|0
1731307720000|2024-11-11 06:48:40|4875.9|4869.9|4875.4|4869.4|4875.9|4869.9|4875.4|4869.4|0
1731307730000|2024-11-11 06:48:50|4876.3|4870.3|4876.3|4870.3|4876.3|4870.3|4875.9|4869.9|2
1731307740000|2024-11-11 06:49:00|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|0
1731307750000|2024-11-11 06:49:10|4876.3|4870.3|4876.3|4870.3|4876.3|4870.3|4876.3|4870.3|0
1731307760000|2024-11-11 06:49:20|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|0
1731307770000|2024-11-11 06:49:30|4876.3|4870.3|4876.8|4870.8|4876.8|4870.8|4876.3|4870.3|0
1731307780000|2024-11-11 06:49:40|4876.4|4870.4|4876.8|4870.8|4876.8|4870.8|4876.4|4870.4|0
1731307790000|2024-11-11 06:49:50|4876.4|4870.4|4876.3|4870.3|4876.4|4870.4|4876.3|4870.3|1
1731307800000|2024-11-11 06:50:00|4875.9|4869.9|4876.7|4870.7|4876.7|4870.7|4875.9|4869.9|0
1731307810000|2024-11-11 06:50:10|4876.3|4870.3|4877.3|4871.3|4877.3|4871.3|4875.9|4869.9|1
1731307820000|2024-11-11 06:50:20|4877.4|4871.4|4877.8|4871.8|4877.8|4871.8|4877.4|4871.4|0
1731307840000|2024-11-11 06:50:40|4877.4|4871.4|4877.8|4871.8|4877.8|4871.8|4877.4|4871.4|0
1731307850000|2024-11-11 06:50:50|4877.4|4871.4|4875.9|4869.9|4877.4|4871.4|4875.8|4869.8|3
1731307860000|2024-11-11 06:51:00|4876.3|4870.3|4876.3|4870.3|4876.3|4870.3|4876.3|4870.3|0
1731307870000|2024-11-11 06:51:10|4877.4|4871.4|4876.8|4870.8|4877.4|4871.4|4876.8|4870.8|1
1731307880000|2024-11-11 06:51:20|4876.4|4870.4|4875.8|4869.8|4876.4|4870.4|4875.4|4869.4|1
1731307890000|2024-11-11 06:51:30|4875.4|4869.4|4876.9|4870.9|4876.9|4870.9|4875.4|4869.4|0
1731307900000|2024-11-11 06:51:40|4876.8|4870.8|4877.4|4871.4|4877.4|4871.4|4876.8|4870.8|1
1731307910000|2024-11-11 06:51:50|4877|4871|4877|4871|4877.4|4871.4|4877|4871|0
1731307920000|2024-11-11 06:52:00|4877.4|4871.4|4876.9|4870.9|4877.4|4871.4|4876.4|4870.4|2
1731307930000|2024-11-11 06:52:10|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|0
1731307940000|2024-11-11 06:52:20|4877.9|4871.9|4877.9|4871.9|4878.3|4872.3|4877.9|4871.9|2
1731307950000|2024-11-11 06:52:30|4878.3|4872.3|4880.9|4874.9|4880.9|4874.9|4878.3|4872.3|0
1731307960000|2024-11-11 06:52:40|4880.4|4874.4|4880.4|4874.4|4880.9|4874.9|4880.4|4874.4|0
1731307970000|2024-11-11 06:52:50|4879.9|4873.9|4878.9|4872.9|4879.9|4873.9|4878.9|4872.9|1
1731307980000|2024-11-11 06:53:00|4879|4873|4879|4873|4879|4873|4879|4873|0
1731307990000|2024-11-11 06:53:10|4879.4|4873.4|4879.9|4873.9|4879.9|4873.9|4879.4|4873.4|0
1731308000000|2024-11-11 06:53:20|4879.4|4873.4|4879|4873|4880.4|4874.4|4878.9|4872.9|2
1731308010000|2024-11-11 06:53:30|4878.9|4872.9|4878.4|4872.4|4878.9|4872.9|4878.4|4872.4|0
1731308020000|2024-11-11 06:53:40|4877.4|4871.4|4878.4|4872.4|4878.4|4872.4|4877.4|4871.4|2
1731308030000|2024-11-11 06:53:50|4878.5|4872.5|4878.9|4872.9|4878.9|4872.9|4878.4|4872.4|0
1731308040000|2024-11-11 06:54:00|4878.8|4872.8|4878|4872|4878.8|4872.8|4878|4872|0
1731308050000|2024-11-11 06:54:10|4878.3|4872.3|4878.4|4872.4|4879.3|4873.3|4878.3|4872.3|0
1731308060000|2024-11-11 06:54:20|4878.9|4872.9|4878.3|4872.3|4878.9|4872.9|4878.3|4872.3|0
1731308070000|2024-11-11 06:54:30|4878.4|4872.4|4878.9|4872.9|4879.3|4873.3|4878.4|4872.4|0
1731308080000|2024-11-11 06:54:40|4878.8|4872.8|4879.3|4873.3|4879.3|4873.3|4878.4|4872.4|0
1731308090000|2024-11-11 06:54:50|4878.9|4872.9|4879.3|4873.3|4879.3|4873.3|4878.9|4872.9|0
1731308100000|2024-11-11 06:55:00|4878.9|4872.9|4878.8|4872.8|4879.3|4873.3|4878.4|4872.4|0
1731308110000|2024-11-11 06:55:10|4878.9|4872.9|4878.3|4872.3|4879.2|4873.2|4877.8|4871.8|2
1731308120000|2024-11-11 06:55:20|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|0
1731308130000|2024-11-11 06:55:30|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|0
1731308140000|2024-11-11 06:55:40|4877.9|4871.9|4878.3|4872.3|4878.3|4872.3|4877.9|4871.9|0
1731308150000|2024-11-11 06:55:50|4877.9|4871.9|4877.8|4871.8|4878.4|4872.4|4877.8|4871.8|1
1731308160000|2024-11-11 06:56:00|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|0
1731308170000|2024-11-11 06:56:10|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|0
1731308180000|2024-11-11 06:56:20|||||||||1
1731308190000|2024-11-11 06:56:30|4877.9|4871.9|4878.4|4872.4|4878.4|4872.4|4877.9|4871.9|0
1731308200000|2024-11-11 06:56:40|4878.8|4872.8|4879.9|4873.9|4880.3|4874.3|4878.3|4872.3|8
1731308210000|2024-11-11 06:56:50|4880.3|4874.3|4878.3|4872.3|4880.3|4874.3|4878.3|4872.3|1
1731308220000|2024-11-11 06:57:00|4878.7|4872.7|4878|4872|4878.7|4872.7|4877.9|4871.9|1
1731308230000|2024-11-11 06:57:10|4877.9|4871.9|4878.3|4872.3|4878.3|4872.3|4877.8|4871.8|1
1731308240000|2024-11-11 06:57:20|4878.8|4872.8|4878.9|4872.9|4878.9|4872.9|4878.8|4872.8|1
1731308260000|2024-11-11 06:57:40|4878.4|4872.4|4878.9|4872.9|4878.9|4872.9|4878.4|4872.4|0
1731308270000|2024-11-11 06:57:50|4879.3|4873.3|4879.5|4873.5|4879.5|4873.5|4879.3|4873.3|0
1731308280000|2024-11-11 06:58:00|4879.4|4873.4|4877.9|4871.9|4879.4|4873.4|4877.4|4871.4|2
1731308290000|2024-11-11 06:58:10|4878.3|4872.3|4877.9|4871.9|4878.3|4872.3|4877.9|4871.9|0
1731308300000|2024-11-11 06:58:20|4877.4|4871.4|4876.9|4870.9|4877.4|4871.4|4876.9|4870.9|0
1731308310000|2024-11-11 06:58:30|4876.8|4870.8|4876.9|4870.9|4877.3|4871.3|4876.8|4870.8|0
1731308320000|2024-11-11 06:58:40|4877|4871|4878.3|4872.3|4878.3|4872.3|4877|4871|1
1731308330000|2024-11-11 06:58:50|4878.7|4872.7|4878.9|4872.9|4878.9|4872.9|4878.7|4872.7|0
1731308340000|2024-11-11 06:59:00|4878.5|4872.5|4878.4|4872.4|4878.9|4872.9|4878|4872|0
1731308350000|2024-11-11 06:59:10|4878.9|4872.9|4878.3|4872.3|4878.9|4872.9|4878.3|4872.3|0
1731308360000|2024-11-11 06:59:20|4878.9|4872.9|4878.4|4872.4|4878.9|4872.9|4878.4|4872.4|1
1731308370000|2024-11-11 06:59:30|4877.9|4871.9|4878.9|4872.9|4878.9|4872.9|4877.9|4871.9|0
1731308400000|2024-11-11 07:00:00|4878.8|4872.8|4877.9|4871.9|4878.9|4872.9|4877.9|4871.9|0
1731308420000|2024-11-11 07:00:20|4877.3|4871.3|4877.4|4871.4|4877.5|4871.5|4877.3|4871.3|0
1731308440000|2024-11-11 07:00:40|4877.5|4871.5|4877.4|4871.4|4877.9|4871.9|4877.4|4871.4|0
1731308460000|2024-11-11 07:01:00|4877.5|4871.5|4877.4|4871.4|4877.5|4871.5|4877.4|4871.4|0
1731308470000|2024-11-11 07:01:10|4877|4871|4877.4|4871.4|4877.5|4871.5|4877|4871|1
1731308480000|2024-11-11 07:01:20|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1731308490000|2024-11-11 07:01:30|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|4877.9|4871.9|1
1731308500000|2024-11-11 07:01:40|4877.5|4871.5|4877.4|4871.4|4877.5|4871.5|4877.4|4871.4|0
1731308520000|2024-11-11 07:02:00|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1731308530000|2024-11-11 07:02:10|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|1
1731308540000|2024-11-11 07:02:20|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|0
1731308550000|2024-11-11 07:02:30|4876.5|4870.5|4876.4|4870.4|4876.5|4870.5|4876.4|4870.4|0
1731308560000|2024-11-11 07:02:40|4875.8|4869.8|4875.8|4869.8|4875.8|4869.8|4875.8|4869.8|1
1731308570000|2024-11-11 07:02:50|4876.5|4870.5|4876.9|4870.9|4876.9|4870.9|4876.5|4870.5|2
1731308580000|2024-11-11 07:03:00|4876.8|4870.8|4876.3|4870.3|4876.8|4870.8|4876.3|4870.3|0
1731308590000|2024-11-11 07:03:10|4876.5|4870.5|4877.9|4871.9|4877.9|4871.9|4876.5|4870.5|1
1731308610000|2024-11-11 07:03:30|4878.3|4872.3|4877.9|4871.9|4878.3|4872.3|4877.9|4871.9|0
1731308620000|2024-11-11 07:03:40|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|4878.3|4872.3|0
1731308640000|2024-11-11 07:04:00|4877.9|4871.9|4877.5|4871.5|4877.9|4871.9|4877.3|4871.3|0
1731308650000|2024-11-11 07:04:10|4877.9|4871.9|4878.3|4872.3|4878.3|4872.3|4877.9|4871.9|0
1731308660000|2024-11-11 07:04:20|4877.4|4871.4|4877.3|4871.3|4877.4|4871.4|4877.3|4871.3|1
1731308670000|2024-11-11 07:04:30|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|0
1731308680000|2024-11-11 07:04:40|4877|4871|4877.4|4871.4|4877.4|4871.4|4877|4871|0
1731308690000|2024-11-11 07:04:50|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|1
1731308700000|2024-11-11 07:05:00|4876.9|4870.9|4876.3|4870.3|4877.3|4871.3|4876.3|4870.3|0
1731308710000|2024-11-11 07:05:10|4875.3|4869.3|4873.8|4867.8|4875.3|4869.3|4873.8|4867.8|1
1731308720000|2024-11-11 07:05:20|4874.3|4868.3|4873.8|4867.8|4874.3|4868.3|4873.8|4867.8|2
1731308730000|2024-11-11 07:05:30|||||||||5
1731308740000|2024-11-11 07:05:40|4873.7|4867.7|4873.7|4867.7|4873.7|4867.7|4873.7|4867.7|1
1731308750000|2024-11-11 07:05:50|4873.3|4867.3|4873.8|4867.8|4873.8|4867.8|4873.3|4867.3|0
1731308800000|2024-11-11 07:06:40|4872.5|4866.5|4873.9|4867.9|4873.9|4867.9|4872.5|4866.5|6
1731308810000|2024-11-11 07:06:50|4874.8|4868.8|4874.3|4868.3|4874.8|4868.8|4874.3|4868.3|0
1731308830000|2024-11-11 07:07:10|4872.9|4866.9|4873.3|4867.3|4873.3|4867.3|4872.9|4866.9|1
1731308840000|2024-11-11 07:07:20|4872.9|4866.9|4870.3|4864.3|4872.9|4866.9|4870.3|4864.3|8
1731308850000|2024-11-11 07:07:30|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|0
1731308860000|2024-11-11 07:07:40|4869.8|4863.8|4869.9|4863.9|4869.9|4863.9|4869.4|4863.4|1
1731308870000|2024-11-11 07:07:50|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|0
1731308880000|2024-11-11 07:08:00|4870.7|4864.7|4869.8|4863.8|4870.8|4864.8|4869.8|4863.8|1
1731308900000|2024-11-11 07:08:20|4869.9|4863.9|4869.8|4863.8|4869.9|4863.9|4869.8|4863.8|1
1731308910000|2024-11-11 07:08:30|4869.4|4863.4|4869.4|4863.4|4869.4|4863.4|4869.4|4863.4|0
1731308920000|2024-11-11 07:08:40|4869.5|4863.5|4869.9|4863.9|4869.9|4863.9|4869.5|4863.5|3
1731308930000|2024-11-11 07:08:50|4869.8|4863.8|4869.8|4863.8|4869.8|4863.8|4869.8|4863.8|0
1731308940000|2024-11-11 07:09:00|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|0
1731308960000|2024-11-11 07:09:20|4870.7|4864.7|4870.7|4864.7|4870.7|4864.7|4870.7|4864.7|0
1731308970000|2024-11-11 07:09:30|4870.3|4864.3|4870.8|4864.8|4870.8|4864.8|4870.3|4864.3|0
1731308980000|2024-11-11 07:09:40|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|0
1731308990000|2024-11-11 07:09:50|4870.7|4864.7|4869.8|4863.8|4870.7|4864.7|4869.8|4863.8|4
1731309000000|2024-11-11 07:10:00|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|2
1731309010000|2024-11-11 07:10:10|4869.8|4863.8|4869.8|4863.8|4869.8|4863.8|4869.8|4863.8|0
1731309020000|2024-11-11 07:10:20|4870.8|4864.8|4870.8|4864.8|4870.8|4864.8|4870.8|4864.8|6
1731309030000|2024-11-11 07:10:30|4870.3|4864.3|4870.9|4864.9|4870.9|4864.9|4869.9|4863.9|1
1731309060000|2024-11-11 07:11:00|||||||||2
1731309070000|2024-11-11 07:11:10|4871.8|4865.8|4872.7|4866.7|4872.7|4866.7|4871.8|4865.8|0
1731309080000|2024-11-11 07:11:20|4872.3|4866.3|4872.3|4866.3|4872.3|4866.3|4872.3|4866.3|0
1731309090000|2024-11-11 07:11:30|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|0
1731309100000|2024-11-11 07:11:40|4872.3|4866.3|4871.9|4865.9|4872.3|4866.3|4871.9|4865.9|0
1731309110000|2024-11-11 07:11:50|4872.8|4866.8|4872.8|4866.8|4872.8|4866.8|4872.8|4866.8|0
1731309130000|2024-11-11 07:12:10|4870.9|4864.9|4870.9|4864.9|4871.3|4865.3|4870.9|4864.9|4
1731309140000|2024-11-11 07:12:20|4871.3|4865.3|4871.3|4865.3|4871.3|4865.3|4871.3|4865.3|1
1731309150000|2024-11-11 07:12:30|4870.9|4864.9|4869.8|4863.8|4870.9|4864.9|4869.8|4863.8|10
1731309160000|2024-11-11 07:12:40|4869.4|4863.4|4869.4|4863.4|4869.8|4863.8|4869.4|4863.4|3
1731309180000|2024-11-11 07:13:00|4869.8|4863.8|4869.9|4863.9|4869.9|4863.9|4869.8|4863.8|2
1731309200000|2024-11-11 07:13:20|4869.8|4863.8|4871.3|4865.3|4871.3|4865.3|4869.8|4863.8|2
1731309210000|2024-11-11 07:13:30|4871.8|4865.8|4871.8|4865.8|4871.8|4865.8|4871.4|4865.4|0
1731309220000|2024-11-11 07:13:40|4871.3|4865.3|4869.9|4863.9|4871.3|4865.3|4869.8|4863.8|4
1731309230000|2024-11-11 07:13:50|4870.3|4864.3|4869.8|4863.8|4870.3|4864.3|4869.8|4863.8|3
1731309250000|2024-11-11 07:14:10|4869.9|4863.9|4870.3|4864.3|4870.3|4864.3|4869.8|4863.8|0
1731309260000|2024-11-11 07:14:20|4870.4|4864.4|4870.8|4864.8|4870.8|4864.8|4870.4|4864.4|1
1731309270000|2024-11-11 07:14:30|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|2
1731309290000|2024-11-11 07:14:50|4870.7|4864.7|4870.3|4864.3|4870.7|4864.7|4869.9|4863.9|3
1731309300000|2024-11-11 07:15:00|4870.7|4864.7|4870.8|4864.8|4870.8|4864.8|4870.7|4864.7|0
1731309310000|2024-11-11 07:15:10|4870.7|4864.7|4870.3|4864.3|4870.7|4864.7|4869.9|4863.9|2
1731309320000|2024-11-11 07:15:20|4869.8|4863.8|4869.8|4863.8|4869.8|4863.8|4869.8|4863.8|0
1731309330000|2024-11-11 07:15:30|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|1
1731309340000|2024-11-11 07:15:40|4869.8|4863.8|4869.8|4863.8|4869.8|4863.8|4869.8|4863.8|0
1731309360000|2024-11-11 07:16:00|||||||||1
1731309400000|2024-11-11 07:16:40|4869.4|4863.4|4869.8|4863.8|4869.8|4863.8|4869.4|4863.4|0
1731309410000|2024-11-11 07:16:50|4869.4|4863.4|4869.4|4863.4|4869.4|4863.4|4869.4|4863.4|0
1731309430000|2024-11-11 07:17:10|4867.8|4861.8|4868.3|4862.3|4868.3|4862.3|4867.8|4861.8|2
1731309440000|2024-11-11 07:17:20|4867.9|4861.9|4867.9|4861.9|4867.9|4861.9|4867.9|4861.9|0
1731309460000|2024-11-11 07:17:40|4866.8|4860.8|4867.8|4861.8|4867.8|4861.8|4866.8|4860.8|13
1731309470000|2024-11-11 07:17:50|4867.4|4861.4|4867.8|4861.8|4867.8|4861.8|4867.4|4861.4|0
1731309490000|2024-11-11 07:18:10|4866.8|4860.8|4866.8|4860.8|4866.8|4860.8|4866.8|4860.8|2
1731309500000|2024-11-11 07:18:20|4866.9|4860.9|4866.8|4860.8|4866.9|4860.9|4866.8|4860.8|1
1731309540000|2024-11-11 07:19:00|4866.9|4860.9|4866.8|4860.8|4866.9|4860.9|4866.8|4860.8|0
1731309550000|2024-11-11 07:19:10|4866.4|4860.4|4866.4|4860.4|4866.8|4860.8|4866.4|4860.4|0
1731309560000|2024-11-11 07:19:20|4866.8|4860.8|4866.4|4860.4|4866.8|4860.8|4866.4|4860.4|0
1731309570000|2024-11-11 07:19:30|4866.8|4860.8|4866.4|4860.4|4866.8|4860.8|4866.4|4860.4|0
1731309580000|2024-11-11 07:19:40|4866.8|4860.8|4868.4|4862.4|4868.8|4862.8|4866.4|4860.4|3
1731309590000|2024-11-11 07:19:50|4867.9|4861.9|4867.9|4861.9|4867.9|4861.9|4867.4|4861.4|5
1731309600000|2024-11-11 07:20:00|4867.8|4861.8|4867.4|4861.4|4867.8|4861.8|4867.4|4861.4|0
1731309610000|2024-11-11 07:20:10|||||||||1
1731309630000|2024-11-11 07:20:30|4866.8|4860.8|4865.8|4859.8|4866.9|4860.9|4865.8|4859.8|7
1731309640000|2024-11-11 07:20:40|4865.4|4859.4|4865.4|4859.4|4865.4|4859.4|4865.4|4859.4|0
1731309650000|2024-11-11 07:20:50|4865|4859|4864.8|4858.8|4865|4859|4863.9|4857.9|1
1731309660000|2024-11-11 07:21:00|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|1
1731309680000|2024-11-11 07:21:20|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|3
1731309720000|2024-11-11 07:22:00|4866.9|4860.9|4866.9|4860.9|4866.9|4860.9|4866.9|4860.9|4
1731309730000|2024-11-11 07:22:10|4866.8|4860.8|4866.8|4860.8|4866.8|4860.8|4866.4|4860.4|0
1731309750000|2024-11-11 07:22:30|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|9
1731309770000|2024-11-11 07:22:50|4865|4859|4865.8|4859.8|4865.8|4859.8|4865|4859|1
1731309780000|2024-11-11 07:23:00|4865|4859|4863.8|4857.8|4865|4859|4863.4|4857.4|2
1731309790000|2024-11-11 07:23:10|4863.4|4857.4|4863.7|4857.7|4863.7|4857.7|4863.3|4857.3|6
1731309800000|2024-11-11 07:23:20|4863.8|4857.8|4864.4|4858.4|4864.4|4858.4|4863.8|4857.8|2
1731309810000|2024-11-11 07:23:30|4864.5|4858.5|4864.4|4858.4|4864.5|4858.5|4864.4|4858.4|0
1731309820000|2024-11-11 07:23:40|4864.9|4858.9|4864.8|4858.8|4864.9|4858.9|4864.8|4858.8|1
1731309850000|2024-11-11 07:24:10|4865.8|4859.8|4865.9|4859.9|4865.9|4859.9|4865.8|4859.8|2
1731309870000|2024-11-11 07:24:30|4866.4|4860.4|4866.4|4860.4|4866.4|4860.4|4866.4|4860.4|0
1731309890000|2024-11-11 07:24:50|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|2
1731309900000|2024-11-11 07:25:00|4865.9|4859.9|4865.9|4859.9|4866.3|4860.3|4865.9|4859.9|1
1731309910000|2024-11-11 07:25:10|4866.3|4860.3|4865.9|4859.9|4866.3|4860.3|4865.9|4859.9|1
1731309920000|2024-11-11 07:25:20|4866.3|4860.3|4866.9|4860.9|4866.9|4860.9|4866.3|4860.3|0
1731309940000|2024-11-11 07:25:40|4867.3|4861.3|4866.9|4860.9|4867.3|4861.3|4866.9|4860.9|0
1731309950000|2024-11-11 07:25:50|4867.3|4861.3|4867.3|4861.3|4867.3|4861.3|4867.3|4861.3|0
1731309960000|2024-11-11 07:26:00|4866.9|4860.9|4867.4|4861.4|4867.4|4861.4|4866.9|4860.9|0
1731309970000|2024-11-11 07:26:10|4867.8|4861.8|4866.9|4860.9|4867.8|4861.8|4866.8|4860.8|3
1731309980000|2024-11-11 07:26:20|4866.8|4860.8|4865.9|4859.9|4866.8|4860.8|4865.9|4859.9|0
1731309990000|2024-11-11 07:26:30|4865.8|4859.8|4865.4|4859.4|4865.8|4859.8|4865.4|4859.4|0
1731310000000|2024-11-11 07:26:40|4865.8|4859.8|4865.3|4859.3|4865.8|4859.8|4865.3|4859.3|0
1731310010000|2024-11-11 07:26:50|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|0
1731310020000|2024-11-11 07:27:00|4865.3|4859.3|4865.3|4859.3|4865.3|4859.3|4865.3|4859.3|0
1731310030000|2024-11-11 07:27:10|4865.5|4859.5|4865.8|4859.8|4865.9|4859.9|4865.5|4859.5|0
1731310040000|2024-11-11 07:27:20|4865.7|4859.7|4865.7|4859.7|4865.7|4859.7|4865.7|4859.7|0
1731310050000|2024-11-11 07:27:30|4865.8|4859.8|4866.8|4860.8|4866.8|4860.8|4865.8|4859.8|0
1731310060000|2024-11-11 07:27:40|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|0
1731310100000|2024-11-11 07:28:20|4865.9|4859.9|4866.3|4860.3|4866.3|4860.3|4865.9|4859.9|2
1731310120000|2024-11-11 07:28:40|4866.7|4860.7|4866.3|4860.3|4866.7|4860.7|4866.3|4860.3|1
1731310140000|2024-11-11 07:29:00|4866.8|4860.8|4866.9|4860.9|4866.9|4860.9|4866.8|4860.8|0
1731310150000|2024-11-11 07:29:10|4867.3|4861.3|4867.9|4861.9|4868|4862|4867.3|4861.3|1
1731310160000|2024-11-11 07:29:20|||||||||1
1731310170000|2024-11-11 07:29:30|||||||||1
1731310190000|2024-11-11 07:29:50|4869.4|4863.4|4869.9|4863.9|4869.9|4863.9|4869.4|4863.4|29
1731310200000|2024-11-11 07:30:00|4870|4864|4869.9|4863.9|4870.4|4864.4|4869.9|4863.9|2
1731310210000|2024-11-11 07:30:10|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|5
1731310230000|2024-11-11 07:30:30|4872.7|4866.7|4872.3|4866.3|4872.7|4866.7|4872.3|4866.3|4
1731310240000|2024-11-11 07:30:40|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|0
1731310250000|2024-11-11 07:30:50|4870.8|4864.8|4870.8|4864.8|4870.8|4864.8|4870.8|4864.8|0
1731310260000|2024-11-11 07:31:00|4870.4|4864.4|4869.8|4863.8|4870.4|4864.4|4869.8|4863.8|0
1731310280000|2024-11-11 07:31:20|||||||||1
1731310290000|2024-11-11 07:31:30|4868.9|4862.9|4868.4|4862.4|4868.9|4862.9|4868.4|4862.4|9
1731310310000|2024-11-11 07:31:50|4865.9|4859.9|4866.3|4860.3|4866.7|4860.7|4865.9|4859.9|2
1731310320000|2024-11-11 07:32:00|4865.9|4859.9|4864.9|4858.9|4865.9|4859.9|4864.9|4858.9|0
1731310330000|2024-11-11 07:32:10|4864.3|4858.3|4863.8|4857.8|4864.7|4858.7|4863.8|4857.8|0
1731310340000|2024-11-11 07:32:20|4864.7|4858.7|4865.8|4859.8|4865.8|4859.8|4864.3|4858.3|3
1731310350000|2024-11-11 07:32:30|4868.9|4862.9|4869.3|4863.3|4869.3|4863.3|4868.9|4862.9|10
1731310370000|2024-11-11 07:32:50|4869.7|4863.7|4869.9|4863.9|4869.9|4863.9|4869.7|4863.7|0
1731310440000|2024-11-11 07:34:00|4869.3|4863.3|4869.8|4863.8|4869.8|4863.8|4869.3|4863.3|0
1731310470000|2024-11-11 07:34:30|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|4870.4|4864.4|2
1731310560000|2024-11-11 07:36:00|4870.5|4864.5|4870.8|4864.8|4870.9|4864.9|4870.4|4864.4|0
1731310580000|2024-11-11 07:36:20|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|0
1731310610000|2024-11-11 07:36:50|4870.8|4864.8|4870.8|4864.8|4870.8|4864.8|4870.8|4864.8|0
1731310620000|2024-11-11 07:37:00|4870.4|4864.4|4869.8|4863.8|4870.8|4864.8|4869.8|4863.8|1
1731310630000|2024-11-11 07:37:10|4868.9|4862.9|4868.3|4862.3|4869.3|4863.3|4868.3|4862.3|0
1731310640000|2024-11-11 07:37:20|4868.7|4862.7|4868.9|4862.9|4868.9|4862.9|4868.7|4862.7|0
1731310650000|2024-11-11 07:37:30|4869.3|4863.3|4869.3|4863.3|4869.3|4863.3|4869.3|4863.3|0
1731310660000|2024-11-11 07:37:40|4868.9|4862.9|4869.3|4863.3|4869.7|4863.7|4868.9|4862.9|0
1731310670000|2024-11-11 07:37:50|4868.9|4862.9|4869.9|4863.9|4869.9|4863.9|4868.9|4862.9|0
1731310680000|2024-11-11 07:38:00|4870.3|4864.3|4869.9|4863.9|4870.3|4864.3|4869.9|4863.9|0
1731310720000|2024-11-11 07:38:40|4869.8|4863.8|4868.9|4862.9|4869.8|4863.8|4868.9|4862.9|0
1731310730000|2024-11-11 07:38:50|4868.3|4862.3|4867.9|4861.9|4868.3|4862.3|4867.9|4861.9|0
1731310740000|2024-11-11 07:39:00|4867.8|4861.8|4867.8|4861.8|4867.8|4861.8|4867.8|4861.8|0
1731310750000|2024-11-11 07:39:10|4867.9|4861.9|4867.9|4861.9|4867.9|4861.9|4867.9|4861.9|0
1731310760000|2024-11-11 07:39:20|4868.9|4862.9|4869.4|4863.4|4869.4|4863.4|4868.9|4862.9|0
1731310780000|2024-11-11 07:39:40|4870.3|4864.3|4870.9|4864.9|4870.9|4864.9|4870.3|4864.3|1
1731310800000|2024-11-11 07:40:00|4871.3|4865.3|4871.4|4865.4|4871.4|4865.4|4870.9|4864.9|0
1731310810000|2024-11-11 07:40:10|||||||||1
1731310820000|2024-11-11 07:40:20|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|1
1731310830000|2024-11-11 07:40:30|4872.4|4866.4|4872.4|4866.4|4872.4|4866.4|4872.4|4866.4|0
1731310850000|2024-11-11 07:40:50|||||||||1
1731310860000|2024-11-11 07:41:00|4874.4|4868.4|4874.9|4868.9|4874.9|4868.9|4874.4|4868.4|5
1731310870000|2024-11-11 07:41:10|4875.3|4869.3|4874.9|4868.9|4875.9|4869.9|4874.9|4868.9|2
1731310890000|2024-11-11 07:41:30|4876.3|4870.3|4875.9|4869.9|4876.3|4870.3|4875.9|4869.9|5
1731310900000|2024-11-11 07:41:40|4875.8|4869.8|4875.8|4869.8|4875.8|4869.8|4875.8|4869.8|0
1731310910000|2024-11-11 07:41:50|4875.3|4869.3|4875.8|4869.8|4875.8|4869.8|4875.3|4869.3|0
1731310920000|2024-11-11 07:42:00|4875.9|4869.9|4876.3|4870.3|4876.3|4870.3|4875.9|4869.9|0
1731310950000|2024-11-11 07:42:30|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|0
1731310980000|2024-11-11 07:43:00|4876.3|4870.3|4875.3|4869.3|4876.3|4870.3|4875.3|4869.3|1
1731310990000|2024-11-11 07:43:10|4874.9|4868.9|4874.8|4868.8|4874.9|4868.9|4874.8|4868.8|0
1731311010000|2024-11-11 07:43:30|4875.8|4869.8|4875.3|4869.3|4875.8|4869.8|4874.9|4868.9|3
1731311020000|2024-11-11 07:43:40|4874.9|4868.9|4874.9|4868.9|4874.9|4868.9|4874.9|4868.9|0
1731311030000|2024-11-11 07:43:50|4874.7|4868.7|4874.8|4868.8|4874.8|4868.8|4874.7|4868.7|1
1731311060000|2024-11-11 07:44:20|4872.4|4866.4|4870.8|4864.8|4872.4|4866.4|4870.4|4864.4|3
1731311070000|2024-11-11 07:44:30|4870.6|4864.6|4868.3|4862.3|4870.6|4864.6|4868.3|4862.3|1
1731311080000|2024-11-11 07:44:40|4868.7|4862.7|4868.7|4862.7|4868.7|4862.7|4868.7|4862.7|1
1731311090000|2024-11-11 07:44:50|4868.3|4862.3|4869.3|4863.3|4869.3|4863.3|4868.3|4862.3|3
1731311110000|2024-11-11 07:45:10|4868.7|4862.7|4868.7|4862.7|4868.7|4862.7|4868.7|4862.7|3
1731311120000|2024-11-11 07:45:20|4868.3|4862.3|4868.7|4862.7|4868.7|4862.7|4868.3|4862.3|0
1731311130000|2024-11-11 07:45:30|4868.3|4862.3|4868.3|4862.3|4868.7|4862.7|4868.3|4862.3|0
1731311140000|2024-11-11 07:45:40|4868.7|4862.7|4867.7|4861.7|4868.7|4862.7|4867.7|4861.7|4
1731311150000|2024-11-11 07:45:50|4867.6|4861.6|4866.3|4860.3|4867.6|4861.6|4865.9|4859.9|0
1731311160000|2024-11-11 07:46:00|4865.9|4859.9|4866.3|4860.3|4866.3|4860.3|4865.9|4859.9|0
1731311190000|2024-11-11 07:46:30|4865.9|4859.9|4866.3|4860.3|4866.3|4860.3|4865.9|4859.9|1
1731311210000|2024-11-11 07:46:50|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|0
1731311220000|2024-11-11 07:47:00|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|0
1731311240000|2024-11-11 07:47:20|4865.9|4859.9|4866.3|4860.3|4866.3|4860.3|4865.9|4859.9|0
1731311250000|2024-11-11 07:47:30|4865.9|4859.9|4866.3|4860.3|4866.3|4860.3|4865.9|4859.9|0
1731311290000|2024-11-11 07:48:10|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|0
1731311300000|2024-11-11 07:48:20|4865.8|4859.8|4865.8|4859.8|4865.8|4859.8|4865.8|4859.8|0
1731311310000|2024-11-11 07:48:30|4865.9|4859.9|4866.3|4860.3|4866.7|4860.7|4865.9|4859.9|1
1731311320000|2024-11-11 07:48:40|4866.7|4860.7|4867.3|4861.3|4867.3|4861.3|4866.7|4860.7|1
1731311330000|2024-11-11 07:48:50|4866.9|4860.9|4865.9|4859.9|4866.9|4860.9|4865.9|4859.9|1
1731311340000|2024-11-11 07:49:00|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|0
1731311350000|2024-11-11 07:49:10|4865.3|4859.3|4864.8|4858.8|4865.3|4859.3|4864.8|4858.8|1
1731311360000|2024-11-11 07:49:20|4864.4|4858.4|4864.4|4858.4|4864.4|4858.4|4864.4|4858.4|0
1731311370000|2024-11-11 07:49:30|4864.8|4858.8|4864.8|4858.8|4864.8|4858.8|4864.8|4858.8|0
1731311390000|2024-11-11 07:49:50|4864.4|4858.4|4863.9|4857.9|4864.4|4858.4|4863.8|4857.8|2
1731311400000|2024-11-11 07:50:00|4863.8|4857.8|4863.8|4857.8|4863.9|4857.9|4863.8|4857.8|0
1731311420000|2024-11-11 07:50:20|4863.9|4857.9|4863.9|4857.9|4863.9|4857.9|4863.9|4857.9|0
1731311430000|2024-11-11 07:50:30|4861.7|4855.7|4861.7|4855.7|4861.7|4855.7|4861.7|4855.7|9
1731311450000|2024-11-11 07:50:50|||||||||2
1731311460000|2024-11-11 07:51:00|4862.3|4856.3|4862.7|4856.7|4862.7|4856.7|4862.3|4856.3|1
1731311480000|2024-11-11 07:51:20|4862.3|4856.3|4861.8|4855.8|4862.3|4856.3|4861.8|4855.8|0
1731311490000|2024-11-11 07:51:30|4861.9|4855.9|4861.9|4855.9|4862.3|4856.3|4861.9|4855.9|3
1731311500000|2024-11-11 07:51:40|4861.8|4855.8|4861.8|4855.8|4861.9|4855.9|4861.8|4855.8|0
1731311510000|2024-11-11 07:51:50|4861.9|4855.9|4861.8|4855.8|4861.9|4855.9|4861.8|4855.8|0
1731311520000|2024-11-11 07:52:00|4861.4|4855.4|4861.8|4855.8|4861.8|4855.8|4861.4|4855.4|0
1731311530000|2024-11-11 07:52:10|4861.9|4855.9|4861.4|4855.4|4862.4|4856.4|4861.4|4855.4|5
1731311550000|2024-11-11 07:52:30|4862.3|4856.3|4862.3|4856.3|4862.3|4856.3|4862.3|4856.3|0
1731311560000|2024-11-11 07:52:40|4861.9|4855.9|4861.9|4855.9|4862.3|4856.3|4861.9|4855.9|0
1731311570000|2024-11-11 07:52:50|4862.3|4856.3|4862.3|4856.3|4862.3|4856.3|4862.3|4856.3|0
1731311580000|2024-11-11 07:53:00|4862.4|4856.4|4862.8|4856.8|4862.8|4856.8|4862.4|4856.4|0
1731311590000|2024-11-11 07:53:10|4861.9|4855.9|4861.8|4855.8|4861.9|4855.9|4861.8|4855.8|1
1731311610000|2024-11-11 07:53:30|4861.4|4855.4|4861.8|4855.8|4861.8|4855.8|4861.4|4855.4|0
1731311620000|2024-11-11 07:53:40|4861.9|4855.9|4861.8|4855.8|4861.9|4855.9|4861.8|4855.8|0
1731311630000|2024-11-11 07:53:50|4861.7|4855.7|4861.3|4855.3|4861.7|4855.7|4861.3|4855.3|2
1731311640000|2024-11-11 07:54:00|4861.2|4855.2|4861.3|4855.3|4861.3|4855.3|4861.2|4855.2|0
1731311650000|2024-11-11 07:54:10|4861.2|4855.2|4861.2|4855.2|4861.2|4855.2|4861.2|4855.2|0
1731311660000|2024-11-11 07:54:20|4861.3|4855.3|4860.4|4854.4|4861.8|4855.8|4860.4|4854.4|4
1731311670000|2024-11-11 07:54:30|4860.5|4854.5|4861.9|4855.9|4861.9|4855.9|4860.5|4854.5|1
1731311690000|2024-11-11 07:54:50|4861.3|4855.3|4861.4|4855.4|4861.4|4855.4|4861.3|4855.3|1
1731311700000|2024-11-11 07:55:00|4861.8|4855.8|4861.9|4855.9|4861.9|4855.9|4861.8|4855.8|0
1731311720000|2024-11-11 07:55:20|4862|4856|4862.8|4856.8|4862.8|4856.8|4862|4856|0
1731311730000|2024-11-11 07:55:30|4863.2|4857.2|4862.8|4856.8|4863.2|4857.2|4862|4856|2
1731311740000|2024-11-11 07:55:40|4862|4856|4861.8|4855.8|4862|4856|4861.8|4855.8|1
1731311750000|2024-11-11 07:55:50|4861.3|4855.3|4861.8|4855.8|4861.8|4855.8|4861.3|4855.3|0
1731311760000|2024-11-11 07:56:00|4861.7|4855.7|4862.7|4856.7|4862.8|4856.8|4861.4|4855.4|0
1731311770000|2024-11-11 07:56:10|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|4862.7|4856.7|1
1731311780000|2024-11-11 07:56:20|4862.7|4856.7|4862.3|4856.3|4862.7|4856.7|4862.3|4856.3|2
1731311790000|2024-11-11 07:56:30|4862.7|4856.7|4862.3|4856.3|4862.7|4856.7|4862.3|4856.3|0
1731311800000|2024-11-11 07:56:40|4861.9|4855.9|4863.2|4857.2|4863.2|4857.2|4861.9|4855.9|15
1731311830000|2024-11-11 07:57:10|4865.9|4859.9|4866.3|4860.3|4866.3|4860.3|4865.9|4859.9|10
1731311840000|2024-11-11 07:57:20|4866.7|4860.7|4869.7|4863.7|4869.7|4863.7|4866.7|4860.7|2
1731311910000|2024-11-11 07:58:30|4869.3|4863.3|4869.7|4863.7|4869.7|4863.7|4869.3|4863.3|0
1731311920000|2024-11-11 07:58:40|4869.3|4863.3|4867.7|4861.7|4869.3|4863.3|4867.7|4861.7|3
1731311930000|2024-11-11 07:58:50|4867.6|4861.6|4866.1|4860.1|4867.7|4861.7|4866.1|4860.1|140
1731311940000|2024-11-11 07:59:00|4866.7|4860.7|4869.6|4863.6|4869.6|4863.6|4866.7|4860.7|4
1731311960000|2024-11-11 07:59:20|4868.7|4862.7|4868.6|4862.6|4868.7|4862.7|4868.6|4862.6|1
1731311990000|2024-11-11 07:59:50|4868.1|4862.1|4866.6|4860.6|4868.1|4862.1|4866.6|4860.6|4
1731312000000|2024-11-11 08:00:00|4866.7|4860.7|4867.7|4861.7|4868.2|4862.2|4866.7|4860.7|11
1731312010000|2024-11-11 08:00:10|4868.1|4862.1|4867.7|4861.7|4868.1|4862.1|4867.7|4861.7|1
1731312020000|2024-11-11 08:00:20|4866.7|4860.7|4866.7|4860.7|4867.6|4861.6|4866.7|4860.7|0
1731312040000|2024-11-11 08:00:40|4866.1|4860.1|4863.7|4857.7|4866.1|4860.1|4863.7|4857.7|2
1731312050000|2024-11-11 08:00:50|4864.1|4858.1|4862.1|4856.1|4864.1|4858.1|4862.1|4856.1|1
1731312060000|2024-11-11 08:01:00|4862.6|4856.6|4864.7|4858.7|4864.7|4858.7|4862.6|4856.6|9
1731312070000|2024-11-11 08:01:10|4865.2|4859.2|4866.1|4860.1|4866.1|4860.1|4865.2|4859.2|2
1731312080000|2024-11-11 08:01:20|4866.6|4860.6|4867.1|4861.1|4867.6|4861.6|4866.6|4860.6|0
1731312090000|2024-11-11 08:01:30|4866.7|4860.7|4867.6|4861.6|4867.6|4861.6|4866.6|4860.6|0
1731312100000|2024-11-11 08:01:40|4867.7|4861.7|4867.7|4861.7|4867.7|4861.7|4867.7|4861.7|0
1731312110000|2024-11-11 08:01:50|4867.6|4861.6|4866.6|4860.6|4867.6|4861.6|4866.6|4860.6|3
1731312120000|2024-11-11 08:02:00|4866.1|4860.1|4867.6|4861.6|4867.6|4861.6|4866.1|4860.1|1
1731312130000|2024-11-11 08:02:10|4868.1|4862.1|4861.6|4855.6|4868.1|4862.1|4861.6|4855.6|31
1731312140000|2024-11-11 08:02:20|4861.7|4855.7|4862.1|4856.1|4862.1|4856.1|4861.7|4855.7|1
1731312150000|2024-11-11 08:02:30|4862.6|4856.6|4862.1|4856.1|4862.6|4856.6|4861.7|4855.7|0
1731312160000|2024-11-11 08:02:40|4861.7|4855.7|4862.6|4856.6|4862.6|4856.6|4861.7|4855.7|0
1731312170000|2024-11-11 08:02:50|4863|4857|4863|4857|4863|4857|4863|4857|1
1731312180000|2024-11-11 08:03:00|4862.6|4856.6|4864.6|4858.6|4864.6|4858.6|4862.6|4856.6|1
1731312190000|2024-11-11 08:03:10|4864.1|4858.1|4864.6|4858.6|4864.6|4858.6|4864.1|4858.1|0
1731312200000|2024-11-11 08:03:20|4865.1|4859.1|4865.1|4859.1|4865.1|4859.1|4865.1|4859.1|0
1731312210000|2024-11-11 08:03:30|4865.6|4859.6|4865.6|4859.6|4865.6|4859.6|4865.6|4859.6|1
1731312220000|2024-11-11 08:03:40|4866.1|4860.1|4865.1|4859.1|4866.1|4860.1|4865.1|4859.1|0
1731312230000|2024-11-11 08:03:50|4864.1|4858.1|4863.6|4857.6|4864.1|4858.1|4863.6|4857.6|0
1731312240000|2024-11-11 08:04:00|4863.1|4857.1|4864.1|4858.1|4864.2|4858.2|4862.7|4856.7|1
1731312250000|2024-11-11 08:04:10|4865.1|4859.1|4864.2|4858.2|4865.1|4859.1|4864.2|4858.2|1
1731312260000|2024-11-11 08:04:20|4863.8|4857.8|4863.6|4857.6|4863.8|4857.8|4863.6|4857.6|1
1731312270000|2024-11-11 08:04:30|4863.2|4857.2|4863.2|4857.2|4863.2|4857.2|4863.2|4857.2|0
1731312290000|2024-11-11 08:04:50|4862.7|4856.7|4862.7|4856.7|4862.7|4856.7|4862.7|4856.7|1
1731312300000|2024-11-11 08:05:00|4863.1|4857.1|4862.6|4856.6|4863.1|4857.1|4862.6|4856.6|0
1731312310000|2024-11-11 08:05:10|4862.2|4856.2|4862.7|4856.7|4862.7|4856.7|4862.2|4856.2|1
1731312320000|2024-11-11 08:05:20|4862.6|4856.6|4862.6|4856.6|4862.6|4856.6|4862.2|4856.2|0
1731312330000|2024-11-11 08:05:30|4862.2|4856.2|4861.6|4855.6|4862.2|4856.2|4861.2|4855.2|1
1731312340000|2024-11-11 08:05:40|4861.2|4855.2|4860.3|4854.3|4861.2|4855.2|4860.3|4854.3|6
1731312350000|2024-11-11 08:05:50|4860.2|4854.2|4860.7|4854.7|4860.7|4854.7|4860.2|4854.2|1
1731312360000|2024-11-11 08:06:00|4861.1|4855.1|4862.7|4856.7|4862.7|4856.7|4861.1|4855.1|3
1731312390000|2024-11-11 08:06:30|4863.1|4857.1|4863.1|4857.1|4863.1|4857.1|4863.1|4857.1|1
1731312400000|2024-11-11 08:06:40|4863.6|4857.6|4862.7|4856.7|4863.7|4857.7|4862.7|4856.7|0
1731312410000|2024-11-11 08:06:50|4862.3|4856.3|4861.9|4855.9|4862.3|4856.3|4861.9|4855.9|0
1731312420000|2024-11-11 08:07:00|4862.3|4856.3|4861.8|4855.8|4862.3|4856.3|4861.8|4855.8|0
1731312430000|2024-11-11 08:07:10|4861.7|4855.7|4861.3|4855.3|4861.7|4855.7|4861.3|4855.3|1
1731312440000|2024-11-11 08:07:20|4861.7|4855.7|4861.7|4855.7|4861.7|4855.7|4861.7|4855.7|0
1731312450000|2024-11-11 08:07:30|4861.8|4855.8|4862.3|4856.3|4862.3|4856.3|4861.8|4855.8|0
1731312460000|2024-11-11 08:07:40|4862.2|4856.2|4861.8|4855.8|4862.2|4856.2|4861.8|4855.8|0
1731312470000|2024-11-11 08:07:50|4862.2|4856.2|4862.7|4856.7|4862.7|4856.7|4862.2|4856.2|0
1731312490000|2024-11-11 08:08:10|4862.2|4856.2|4862.7|4856.7|4862.7|4856.7|4862.2|4856.2|0
1731312500000|2024-11-11 08:08:20|4863.7|4857.7|4863.7|4857.7|4863.7|4857.7|4863.7|4857.7|0
1731312510000|2024-11-11 08:08:30|4863.3|4857.3|4863.1|4857.1|4863.7|4857.7|4863.1|4857.1|2
1731312530000|2024-11-11 08:08:50|4863.2|4857.2|4863.7|4857.7|4863.7|4857.7|4863.2|4857.2|0
1731312540000|2024-11-11 08:09:00|4864.1|4858.1|4864.1|4858.1|4864.2|4858.2|4864.1|4858.1|0
1731312550000|2024-11-11 08:09:10|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|0
1731312560000|2024-11-11 08:09:20|4863.7|4857.7|4864.1|4858.1|4864.1|4858.1|4863.7|4857.7|0
1731312570000|2024-11-11 08:09:30|4863.7|4857.7|4863.7|4857.7|4864.1|4858.1|4863.7|4857.7|0
1731312580000|2024-11-11 08:09:40|4864.6|4858.6|4865.7|4859.7|4865.7|4859.7|4864.6|4858.6|1
1731312590000|2024-11-11 08:09:50|4867.6|4861.6|4867.7|4861.7|4868.1|4862.1|4867.1|4861.1|4
1731312610000|2024-11-11 08:10:10|4868.1|4862.1|4867.6|4861.6|4868.1|4862.1|4867.1|4861.1|2
1731312620000|2024-11-11 08:10:20|4867.7|4861.7|4868.6|4862.6|4868.6|4862.6|4867.7|4861.7|2
1731312630000|2024-11-11 08:10:30|4869.1|4863.1|4869.6|4863.6|4869.6|4863.6|4868.6|4862.6|0
1731312640000|2024-11-11 08:10:40|4869.1|4863.1|4869.1|4863.1|4869.1|4863.1|4869.1|4863.1|0
1731312660000|2024-11-11 08:11:00|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|0
1731312670000|2024-11-11 08:11:10|4869.7|4863.7|4869.7|4863.7|4869.7|4863.7|4869.7|4863.7|0
1731312680000|2024-11-11 08:11:20|4869.6|4863.6|4869.7|4863.7|4870.6|4864.6|4869.6|4863.6|0
1731312690000|2024-11-11 08:11:30|4869.6|4863.6|4868.6|4862.6|4869.6|4863.6|4868.6|4862.6|1
1731312700000|2024-11-11 08:11:40|4868.7|4862.7|4868.6|4862.6|4868.7|4862.7|4868.6|4862.6|0
1731312710000|2024-11-11 08:11:50|4868.1|4862.1|4867.7|4861.7|4868.1|4862.1|4867.7|4861.7|0
1731312720000|2024-11-11 08:12:00|4868.1|4862.1|4868.1|4862.1|4868.1|4862.1|4868.1|4862.1|0
1731312730000|2024-11-11 08:12:10|4867.7|4861.7|4867.7|4861.7|4867.7|4861.7|4867.7|4861.7|0
1731312750000|2024-11-11 08:12:30|4868.6|4862.6|4868.7|4862.7|4868.7|4862.7|4868.6|4862.6|0
1731312770000|2024-11-11 08:12:50|4867.7|4861.7|4867.6|4861.6|4868.1|4862.1|4867.6|4861.6|2
1731312790000|2024-11-11 08:13:10|4867.7|4861.7|4867.7|4861.7|4867.7|4861.7|4867.7|4861.7|0
1731312810000|2024-11-11 08:13:30|4868.6|4862.6|4865.7|4859.7|4868.6|4862.6|4865.7|4859.7|4
1731312820000|2024-11-11 08:13:40|4865.6|4859.6|4865.6|4859.6|4865.6|4859.6|4865.6|4859.6|0
1731312850000|2024-11-11 08:14:10|4865.7|4859.7|4866.7|4860.7|4866.7|4860.7|4865.7|4859.7|1
1731312860000|2024-11-11 08:14:20|4864.1|4858.1|4865.1|4859.1|4865.1|4859.1|4864.1|4858.1|12
1731312870000|2024-11-11 08:14:30|4864.6|4858.6|4865.6|4859.6|4865.6|4859.6|4864.6|4858.6|0
1731312890000|2024-11-11 08:14:50|4864.7|4858.7|4864.6|4858.6|4864.7|4858.7|4864.6|4858.6|1
1731312920000|2024-11-11 08:15:20|4865.1|4859.1|4864.6|4858.6|4865.1|4859.1|4864.6|4858.6|0
1731312950000|2024-11-11 08:15:50|4864.1|4858.1|4864.6|4858.6|4864.6|4858.6|4864.1|4858.1|0
1731312970000|2024-11-11 08:16:10|4864.7|4858.7|4865.6|4859.6|4865.6|4859.6|4864.7|4858.7|0
1731312980000|2024-11-11 08:16:20|4865.1|4859.1|4865.1|4859.1|4865.1|4859.1|4865.1|4859.1|0
1731312990000|2024-11-11 08:16:30|4864.7|4858.7|4864.7|4858.7|4864.7|4858.7|4864.7|4858.7|1
1731313000000|2024-11-11 08:16:40|4865.1|4859.1|4865.6|4859.6|4865.6|4859.6|4865.1|4859.1|0
1731313010000|2024-11-11 08:16:50|4865.1|4859.1|4864.6|4858.6|4865.1|4859.1|4864.6|4858.6|0
1731313020000|2024-11-11 08:17:00|4864.7|4858.7|4865.1|4859.1|4865.6|4859.6|4864.7|4858.7|0
1731313030000|2024-11-11 08:17:10|4864.7|4858.7|4861.6|4855.6|4864.7|4858.7|4860.2|4854.2|21
1731313060000|2024-11-11 08:17:40|4862.6|4856.6|4861.6|4855.6|4862.6|4856.6|4861.6|4855.6|11
1731313080000|2024-11-11 08:18:00|4862.5|4856.5|4862.6|4856.6|4862.6|4856.6|4862.5|4856.5|1
1731313100000|2024-11-11 08:18:20|4862.1|4856.1|4859.1|4853.1|4862.6|4856.6|4858.6|4852.6|113
1731313110000|2024-11-11 08:18:30|4859.2|4853.2|4859.6|4853.6|4859.6|4853.6|4859.2|4853.2|2
1731313130000|2024-11-11 08:18:50|4860.1|4854.1|4860.1|4854.1|4860.1|4854.1|4860.1|4854.1|0
1731313140000|2024-11-11 08:19:00|4859.6|4853.6|4860.6|4854.6|4860.6|4854.6|4859.6|4853.6|1
1731313160000|2024-11-11 08:19:20|4861.1|4855.1|4860.6|4854.6|4861.1|4855.1|4860.6|4854.6|1
1731313170000|2024-11-11 08:19:30|4861.1|4855.1|4861.1|4855.1|4861.1|4855.1|4861.1|4855.1|0
1731313180000|2024-11-11 08:19:40|4860.6|4854.6|4860.6|4854.6|4860.6|4854.6|4860.6|4854.6|3
1731313190000|2024-11-11 08:19:50|4861.6|4855.6|4861.1|4855.1|4861.6|4855.6|4861.1|4855.1|5
1731313200000|2024-11-11 08:20:00|4861|4855|4859.5|4853.5|4861|4855|4858.6|4852.6|2
1731313210000|2024-11-11 08:20:10|4858.6|4852.6|4857.5|4851.5|4858.6|4852.6|4857.5|4851.5|2
1731313220000|2024-11-11 08:20:20|4857.1|4851.1|4857.1|4851.1|4857.1|4851.1|4857.1|4851.1|0
1731313230000|2024-11-11 08:20:30|4857.5|4851.5|4856.5|4850.5|4857.5|4851.5|4855.6|4849.6|12
1731313240000|2024-11-11 08:20:40|4856.6|4850.6|4857.1|4851.1|4857.1|4851.1|4856.6|4850.6|0
1731313250000|2024-11-11 08:20:50|4857.5|4851.5|4857.6|4851.6|4857.6|4851.6|4857.5|4851.5|3
1731313260000|2024-11-11 08:21:00|4858.1|4852.1|4857.6|4851.6|4858.1|4852.1|4857.6|4851.6|0
1731313270000|2024-11-11 08:21:10|4855.6|4849.6|4856.1|4850.1|4856.1|4850.1|4855.6|4849.6|7
1731313280000|2024-11-11 08:21:20|4855.6|4849.6|4854.6|4848.6|4856.5|4850.5|4854.6|4848.6|2
1731313290000|2024-11-11 08:21:30|4854.7|4848.7|4854.1|4848.1|4854.7|4848.7|4854.1|4848.1|5
1731313300000|2024-11-11 08:21:40|4853.6|4847.6|4853.6|4847.6|4853.6|4847.6|4853.6|4847.6|1
1731313310000|2024-11-11 08:21:50|4854.6|4848.6|4854.6|4848.6|4854.6|4848.6|4854.6|4848.6|0
1731313340000|2024-11-11 08:22:20|4855.1|4849.1|4854.7|4848.7|4855.1|4849.1|4854.7|4848.7|1
1731313350000|2024-11-11 08:22:30|4854.8|4848.8|4855.1|4849.1|4855.1|4849.1|4854.1|4848.1|3
1731313370000|2024-11-11 08:22:50|4856|4850|4856.6|4850.6|4856.6|4850.6|4856|4850|1
1731313380000|2024-11-11 08:23:00|||||||||1
1731313390000|2024-11-11 08:23:10|4857.6|4851.6|4857.7|4851.7|4857.7|4851.7|4857.6|4851.6|0
1731313400000|2024-11-11 08:23:20|4857.1|4851.1|4857.1|4851.1|4857.1|4851.1|4857.1|4851.1|2
1731313410000|2024-11-11 08:23:30|4857.6|4851.6|4856.7|4850.7|4857.6|4851.6|4856.7|4850.7|0
1731313420000|2024-11-11 08:23:40|4853.7|4847.7|4854.7|4848.7|4854.7|4848.7|4853.7|4847.7|3
1731313430000|2024-11-11 08:23:50|4854.3|4848.3|4853.6|4847.6|4854.6|4848.6|4853.6|4847.6|6
1731313460000|2024-11-11 08:24:20|4853.1|4847.1|4851.6|4845.6|4853.1|4847.1|4851.6|4845.6|22
1731313470000|2024-11-11 08:24:30|4852.1|4846.1|4852.7|4846.7|4852.7|4846.7|4852.1|4846.1|2
1731313480000|2024-11-11 08:24:40|4852.6|4846.6|4852.6|4846.6|4852.6|4846.6|4852.6|4846.6|0
1731313490000|2024-11-11 08:24:50|4852.2|4846.2|4851.6|4845.6|4852.2|4846.2|4851.6|4845.6|3
1731313500000|2024-11-11 08:25:00|4851.7|4845.7|4852.1|4846.1|4852.6|4846.6|4851.7|4845.7|0
1731313510000|2024-11-11 08:25:10|4852.6|4846.6|4852.1|4846.1|4852.6|4846.6|4852.1|4846.1|0
1731313520000|2024-11-11 08:25:20|4852.6|4846.6|4852.6|4846.6|4852.6|4846.6|4852.6|4846.6|0
1731313530000|2024-11-11 08:25:30|4852.1|4846.1|4851.6|4845.6|4852.1|4846.1|4851.6|4845.6|1
1731313540000|2024-11-11 08:25:40|4852.6|4846.6|4850.6|4844.6|4852.6|4846.6|4850.6|4844.6|7
1731313550000|2024-11-11 08:25:50|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|0
1731313560000|2024-11-11 08:26:00|4850.6|4844.6|4851.6|4845.6|4851.6|4845.6|4850.6|4844.6|10
1731313570000|2024-11-11 08:26:10|4851.1|4845.1|4850.7|4844.7|4851.6|4845.6|4850.7|4844.7|0
1731313580000|2024-11-11 08:26:20|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|0
1731313590000|2024-11-11 08:26:30|4851.6|4845.6|4851.6|4845.6|4851.6|4845.6|4851.6|4845.6|0
1731313600000|2024-11-11 08:26:40|4852.6|4846.6|4852.6|4846.6|4852.6|4846.6|4852.6|4846.6|1
1731313610000|2024-11-11 08:26:50|4853.1|4847.1|4853.6|4847.6|4853.6|4847.6|4853.1|4847.1|2
1731313620000|2024-11-11 08:27:00|4854.1|4848.1|4854.2|4848.2|4854.2|4848.2|4854.1|4848.1|2
1731313630000|2024-11-11 08:27:10|4855.6|4849.6|4855.6|4849.6|4855.7|4849.7|4855.6|4849.6|2
1731313640000|2024-11-11 08:27:20|4856.5|4850.5|4857.6|4851.6|4857.6|4851.6|4856.5|4850.5|0
1731313650000|2024-11-11 08:27:30|4856.6|4850.6|4857.6|4851.6|4857.6|4851.6|4856.6|4850.6|1
1731313660000|2024-11-11 08:27:40|4857.1|4851.1|4857.6|4851.6|4857.6|4851.6|4856.7|4850.7|2
1731313670000|2024-11-11 08:27:50|4856.8|4850.8|4856.6|4850.6|4856.8|4850.8|4856.6|4850.6|1
1731313680000|2024-11-11 08:28:00|4855.6|4849.6|4855.1|4849.1|4855.6|4849.6|4854.7|4848.7|3
1731313700000|2024-11-11 08:28:20|4854.6|4848.6|4855.1|4849.1|4855.1|4849.1|4854.6|4848.6|3
1731313710000|2024-11-11 08:28:30|4854.7|4848.7|4854.2|4848.2|4854.7|4848.7|4854.2|4848.2|0
1731313720000|2024-11-11 08:28:40|4853.7|4847.7|4854.7|4848.7|4854.7|4848.7|4853.7|4847.7|2
1731313730000|2024-11-11 08:28:50|4855.1|4849.1|4854.7|4848.7|4855.1|4849.1|4854.7|4848.7|0
1731313750000|2024-11-11 08:29:10|4855.1|4849.1|4854.7|4848.7|4855.1|4849.1|4854.7|4848.7|0
1731313760000|2024-11-11 08:29:20|4854.6|4848.6|4854.2|4848.2|4854.7|4848.7|4854.2|4848.2|0
1731313770000|2024-11-11 08:29:30|4854.1|4848.1|4853.7|4847.7|4854.1|4848.1|4853.2|4847.2|2
1731313780000|2024-11-11 08:29:40|4853.6|4847.6|4853.6|4847.6|4853.7|4847.7|4853.6|4847.6|1
1731313790000|2024-11-11 08:29:50|4853.7|4847.7|4853.6|4847.6|4853.7|4847.7|4852.6|4846.6|3
1731313800000|2024-11-11 08:30:00|4852.7|4846.7|4852.6|4846.6|4853.7|4847.7|4852.6|4846.6|0
1731313810000|2024-11-11 08:30:10|4852.7|4846.7|4851.1|4845.1|4852.7|4846.7|4851.1|4845.1|2
1731313830000|2024-11-11 08:30:30|4851.2|4845.2|4851.6|4845.6|4851.6|4845.6|4851.2|4845.2|1
1731313840000|2024-11-11 08:30:40|4852.1|4846.1|4850.6|4844.6|4852.1|4846.1|4850.6|4844.6|13
1731313850000|2024-11-11 08:30:50|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|4850.6|4844.6|5
1731313860000|2024-11-11 08:31:00|4850.7|4844.7|4851.1|4845.1|4851.1|4845.1|4850.7|4844.7|0
1731313870000|2024-11-11 08:31:10|4852.1|4846.1|4850.7|4844.7|4852.1|4846.1|4850.7|4844.7|0
1731313880000|2024-11-11 08:31:20|4850.2|4844.2|4850.7|4844.7|4850.7|4844.7|4850.2|4844.2|6
1731313890000|2024-11-11 08:31:30|4851.2|4845.2|4850.7|4844.7|4851.2|4845.2|4850.7|4844.7|1
1731313900000|2024-11-11 08:31:40|4851.1|4845.1|4851.6|4845.6|4851.6|4845.6|4851.1|4845.1|0
1731313920000|2024-11-11 08:32:00|4851.1|4845.1|4851.6|4845.6|4851.6|4845.6|4851.1|4845.1|2
1731313940000|2024-11-11 08:32:20|4851.1|4845.1|4852.1|4846.1|4852.1|4846.1|4851.1|4845.1|0
1731313960000|2024-11-11 08:32:40|4851.1|4845.1|4850.6|4844.6|4851.6|4845.6|4850.6|4844.6|6
1731313970000|2024-11-11 08:32:50|4850.2|4844.2|4848.6|4842.6|4850.2|4844.2|4847.1|4841.1|14
1731313980000|2024-11-11 08:33:00|4848.1|4842.1|4848.6|4842.6|4848.6|4842.6|4847.6|4841.6|2
1731313990000|2024-11-11 08:33:10|4849.1|4843.1|4849.7|4843.7|4850.2|4844.2|4849.1|4843.1|4
1731314000000|2024-11-11 08:33:20|4850.7|4844.7|4853.1|4847.1|4853.1|4847.1|4850.7|4844.7|3
1731314010000|2024-11-11 08:33:30|4853.6|4847.6|4854.6|4848.6|4854.6|4848.6|4853.6|4847.6|1
1731314020000|2024-11-11 08:33:40|4854.5|4848.5|4853.6|4847.6|4854.6|4848.6|4853.6|4847.6|18
1731314030000|2024-11-11 08:33:50|4854.1|4848.1|4854.6|4848.6|4854.6|4848.6|4854.1|4848.1|1
1731314050000|2024-11-11 08:34:10|4854.1|4848.1|4854.6|4848.6|4854.6|4848.6|4854.1|4848.1|1
1731314060000|2024-11-11 08:34:20|4850.6|4844.6|4848.1|4842.1|4850.6|4844.6|4848.1|4842.1|18
1731314070000|2024-11-11 08:34:30|4848.7|4842.7|4848.7|4842.7|4848.7|4842.7|4848.7|4842.7|4
1731314080000|2024-11-11 08:34:40|4850.1|4844.1|4851.6|4845.6|4851.6|4845.6|4850.1|4844.1|3
1731314090000|2024-11-11 08:34:50|4851.7|4845.7|4850.6|4844.6|4851.7|4845.7|4850.6|4844.6|2
1731314100000|2024-11-11 08:35:00|4852|4846|4851.1|4845.1|4852|4846|4851.1|4845.1|3
1731314110000|2024-11-11 08:35:10|4850.7|4844.7|4850.6|4844.6|4850.7|4844.7|4850.6|4844.6|0
1731314120000|2024-11-11 08:35:20|4850.7|4844.7|4851.1|4845.1|4851.1|4845.1|4850.7|4844.7|0
1731314130000|2024-11-11 08:35:30|4851.6|4845.6|4851.6|4845.6|4851.6|4845.6|4851.6|4845.6|0
1731314140000|2024-11-11 08:35:40|||||||||1
1731314150000|2024-11-11 08:35:50|4851.5|4845.5|4851.1|4845.1|4851.5|4845.5|4850.7|4844.7|1
1731314160000|2024-11-11 08:36:00|4850.7|4844.7|4850.6|4844.6|4851.1|4845.1|4850.6|4844.6|0
1731314170000|2024-11-11 08:36:10|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|0
1731314190000|2024-11-11 08:36:30|4850.6|4844.6|4850.6|4844.6|4850.6|4844.6|4850.6|4844.6|0
1731314200000|2024-11-11 08:36:40|4851.6|4845.6|4851.6|4845.6|4851.6|4845.6|4851.6|4845.6|2
1731314210000|2024-11-11 08:36:50|4851.1|4845.1|4851.6|4845.6|4851.6|4845.6|4851.1|4845.1|0
1731314220000|2024-11-11 08:37:00|4851.7|4845.7|4851.6|4845.6|4852.6|4846.6|4851.6|4845.6|1
1731314230000|2024-11-11 08:37:10|4852.1|4846.1|4852.6|4846.6|4852.6|4846.6|4852.1|4846.1|0
1731314250000|2024-11-11 08:37:30|4853.1|4847.1|4854.6|4848.6|4854.6|4848.6|4853.1|4847.1|1
1731314280000|2024-11-11 08:38:00|4855.6|4849.6|4855.6|4849.6|4856.1|4850.1|4855.6|4849.6|1
1731314290000|2024-11-11 08:38:10|4856.1|4850.1|4856.1|4850.1|4856.1|4850.1|4856.1|4850.1|1
1731314300000|2024-11-11 08:38:20|4857.6|4851.6|4861.6|4855.6|4861.7|4855.7|4857.6|4851.6|3
1731314310000|2024-11-11 08:38:30|4860.7|4854.7|4860.6|4854.6|4860.7|4854.7|4859.7|4853.7|1
1731314320000|2024-11-11 08:38:40|4861.6|4855.6|4860.7|4854.7|4861.6|4855.6|4860.7|4854.7|1
1731314330000|2024-11-11 08:38:50|4860.6|4854.6|4859.7|4853.7|4860.6|4854.6|4859.7|4853.7|2
1731314340000|2024-11-11 08:39:00|4860.1|4854.1|4861.6|4855.6|4861.6|4855.6|4860.1|4854.1|0
1731314350000|2024-11-11 08:39:10|4861.1|4855.1|4861.1|4855.1|4861.1|4855.1|4861.1|4855.1|0
1731314360000|2024-11-11 08:39:20|4861.2|4855.2|4862.1|4856.1|4862.1|4856.1|4861.2|4855.2|0
1731314370000|2024-11-11 08:39:30|4862.6|4856.6|4862.6|4856.6|4862.6|4856.6|4862.6|4856.6|0
1731314380000|2024-11-11 08:39:40|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|7
1731314390000|2024-11-11 08:39:50|4863.1|4857.1|4863.1|4857.1|4863.1|4857.1|4862.7|4856.7|4
1731314400000|2024-11-11 08:40:00|4863.6|4857.6|4864.7|4858.7|4865.6|4859.6|4863.6|4857.6|6
1731314410000|2024-11-11 08:40:10|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|3
1731314420000|2024-11-11 08:40:20|4865.5|4859.5|4864.6|4858.6|4865.6|4859.6|4864.6|4858.6|4
1731314430000|2024-11-11 08:40:30|4865.1|4859.1|4865.1|4859.1|4865.1|4859.1|4865.1|4859.1|1
1731314440000|2024-11-11 08:40:40|4864.6|4858.6|4865.1|4859.1|4865.1|4859.1|4864.6|4858.6|1
1731314460000|2024-11-11 08:41:00|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|1
1731314480000|2024-11-11 08:41:20|4865.1|4859.1|4865.6|4859.6|4865.6|4859.6|4864.6|4858.6|2
1731314490000|2024-11-11 08:41:30|4866.1|4860.1|4866.1|4860.1|4866.1|4860.1|4866.1|4860.1|0
1731314500000|2024-11-11 08:41:40|4865.6|4859.6|4865.6|4859.6|4865.6|4859.6|4865.6|4859.6|1
1731314520000|2024-11-11 08:42:00|||||||||4
1731314560000|2024-11-11 08:42:40|4865.2|4859.2|4864.6|4858.6|4865.2|4859.2|4864.6|4858.6|2
1731314570000|2024-11-11 08:42:50|4864.1|4858.1|4865.1|4859.1|4865.1|4859.1|4864.1|4858.1|0
1731314580000|2024-11-11 08:43:00|4865.6|4859.6|4865.6|4859.6|4865.6|4859.6|4865.6|4859.6|0
1731314590000|2024-11-11 08:43:10|4866.1|4860.1|4869|4863|4869|4863|4866.1|4860.1|5
1731314600000|2024-11-11 08:43:20|4869.6|4863.6|4871.6|4865.6|4871.6|4865.6|4869.6|4863.6|5
1731314610000|2024-11-11 08:43:30|4871.1|4865.1|4871.6|4865.6|4871.6|4865.6|4871.1|4865.1|0
1731314620000|2024-11-11 08:43:40|4871.1|4865.1|4870.1|4864.1|4871.1|4865.1|4870.1|4864.1|1
1731314630000|2024-11-11 08:43:50|4870.6|4864.6|4870.6|4864.6|4870.6|4864.6|4870.6|4864.6|0
1731314640000|2024-11-11 08:44:00|4871|4865|4871.1|4865.1|4871.6|4865.6|4870.6|4864.6|1
1731314650000|2024-11-11 08:44:10|4871.6|4865.6|4871.6|4865.6|4871.6|4865.6|4871.6|4865.6|0
1731314670000|2024-11-11 08:44:30|4871.5|4865.5|4870.6|4864.6|4871.5|4865.5|4870.6|4864.6|1
1731314680000|2024-11-11 08:44:40|4871.1|4865.1|4871.6|4865.6|4871.6|4865.6|4871.1|4865.1|0
1731314690000|2024-11-11 08:44:50|4871.1|4865.1|4870.6|4864.6|4871.1|4865.1|4870.6|4864.6|4
1731314700000|2024-11-11 08:45:00|4871.1|4865.1|4870.6|4864.6|4871.1|4865.1|4870.6|4864.6|0
1731314710000|2024-11-11 08:45:10|4869.1|4863.1|4867.1|4861.1|4869.1|4863.1|4867.1|4861.1|12
1731314740000|2024-11-11 08:45:40|4867.6|4861.6|4868.1|4862.1|4868.1|4862.1|4867.6|4861.6|32
1731314750000|2024-11-11 08:45:50|4867.6|4861.6|4866.6|4860.6|4867.6|4861.6|4866.6|4860.6|3
1731314760000|2024-11-11 08:46:00|4866.1|4860.1|4866.6|4860.6|4866.6|4860.6|4866.1|4860.1|0
1731314770000|2024-11-11 08:46:10|4866.1|4860.1|4866.1|4860.1|4866.1|4860.1|4866.1|4860.1|0
1731314780000|2024-11-11 08:46:20|4866.6|4860.6|4864.6|4858.6|4866.6|4860.6|4864.1|4858.1|9
1731314790000|2024-11-11 08:46:30|||||||||4
1731314800000|2024-11-11 08:46:40|4865.1|4859.1|4865.1|4859.1|4865.1|4859.1|4865.1|4859.1|0
1731314810000|2024-11-11 08:46:50|4867.6|4861.6|4867.6|4861.6|4867.6|4861.6|4867.6|4861.6|6
1731314840000|2024-11-11 08:47:20|||||||||1
1731314860000|2024-11-11 08:47:40|4868.6|4862.6|4868.6|4862.6|4868.6|4862.6|4868.6|4862.6|2
1731314870000|2024-11-11 08:47:50|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|8
1731314880000|2024-11-11 08:48:00|4869.1|4863.1|4869.6|4863.6|4869.6|4863.6|4869.1|4863.1|0
1731314890000|2024-11-11 08:48:10|4870.6|4864.6|4870.6|4864.6|4870.6|4864.6|4870.6|4864.6|1
1731314910000|2024-11-11 08:48:30|4868.1|4862.1|4868.1|4862.1|4868.1|4862.1|4868.1|4862.1|6
1731314920000|2024-11-11 08:48:40|4868.6|4862.6|4868.1|4862.1|4868.6|4862.6|4868.1|4862.1|0
1731314960000|2024-11-11 08:49:20|4867.6|4861.6|4867.6|4861.6|4867.6|4861.6|4867.6|4861.6|1
1731314970000|2024-11-11 08:49:30|4868|4862|4867.6|4861.6|4868|4862|4867.6|4861.6|0
1731314980000|2024-11-11 08:49:40|4867.1|4861.1|4868.6|4862.6|4868.6|4862.6|4867.1|4861.1|21
1731314990000|2024-11-11 08:49:50|4870.6|4864.6|4870.6|4864.6|4870.6|4864.6|4870.6|4864.6|10
1731315000000|2024-11-11 08:50:00|4870.7|4864.7|4873.6|4867.6|4873.6|4867.6|4870.7|4864.7|2
1731315010000|2024-11-11 08:50:10|4874.6|4868.6|4873.6|4867.6|4874.6|4868.6|4873.6|4867.6|2
1731315020000|2024-11-11 08:50:20|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|0
1731315030000|2024-11-11 08:50:30|4874.5|4868.5|4874.6|4868.6|4874.6|4868.6|4874.5|4868.5|0
1731315050000|2024-11-11 08:50:50|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|1
1731315060000|2024-11-11 08:51:00|4876.6|4870.6|4876.2|4870.2|4877.1|4871.1|4875.5|4869.5|2
1731315070000|2024-11-11 08:51:10|4875.6|4869.6|4876.1|4870.1|4877.1|4871.1|4875.6|4869.6|0
1731315080000|2024-11-11 08:51:20|4875.2|4869.2|4875.1|4869.1|4875.2|4869.2|4875.1|4869.1|0
1731315090000|2024-11-11 08:51:30|4874.1|4868.1|4875.1|4869.1|4875.1|4869.1|4874.1|4868.1|0
1731315110000|2024-11-11 08:51:50|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|0
1731315120000|2024-11-11 08:52:00|4875.1|4869.1|4873.7|4867.7|4875.1|4869.1|4873.7|4867.7|0
1731315130000|2024-11-11 08:52:10|4874.1|4868.1|4872.1|4866.1|4874.1|4868.1|4872.1|4866.1|1
1731315140000|2024-11-11 08:52:20|4871.6|4865.6|4872.1|4866.1|4872.1|4866.1|4871.6|4865.6|0
1731315160000|2024-11-11 08:52:40|4872.6|4866.6|4872.1|4866.1|4872.6|4866.6|4872.1|4866.1|0
1731315170000|2024-11-11 08:52:50|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|0
1731315180000|2024-11-11 08:53:00|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|0
1731315190000|2024-11-11 08:53:10|4872.6|4866.6|4873.1|4867.1|4873.1|4867.1|4872.6|4866.6|0
1731315210000|2024-11-11 08:53:30|4873.2|4867.2|4873.1|4867.1|4873.2|4867.2|4873.1|4867.1|0
1731315220000|2024-11-11 08:53:40|4875.1|4869.1|4875.1|4869.1|4875.1|4869.1|4875.1|4869.1|4
1731315230000|2024-11-11 08:53:50|4874.1|4868.1|4873.1|4867.1|4874.1|4868.1|4873.1|4867.1|2
1731315250000|2024-11-11 08:54:10|4872.6|4866.6|4873.4|4867.4|4873.4|4867.4|4872.1|4866.1|2
1731315260000|2024-11-11 08:54:20|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|1
1731315280000|2024-11-11 08:54:40|4872.1|4866.1|4875.6|4869.6|4875.6|4869.6|4872.1|4866.1|9
1731315290000|2024-11-11 08:54:50|4875.5|4869.5|4876.1|4870.1|4876.1|4870.1|4875.1|4869.1|5
1731315300000|2024-11-11 08:55:00|4876|4870|4876|4870|4877|4871|4875|4869|99
1731315310000|2024-11-11 08:55:10|4875.9|4869.9|4876|4870|4876|4870|4874.1|4868.1|1
1731315320000|2024-11-11 08:55:20|4876.5|4870.5|4876|4870|4876.5|4870.5|4876|4870|1
1731315330000|2024-11-11 08:55:30|4875.9|4869.9|4877|4871|4877|4871|4875.5|4869.5|0
1731315350000|2024-11-11 08:55:50|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|3
1731315360000|2024-11-11 08:56:00|4877.5|4871.5|4877|4871|4877.9|4871.9|4877|4871|0
1731315370000|2024-11-11 08:56:10|4878.4|4872.4|4878.4|4872.4|4878.5|4872.5|4878.4|4872.4|3
1731315390000|2024-11-11 08:56:30|4878|4872|4878|4872|4878|4872|4877.9|4871.9|1
1731315400000|2024-11-11 08:56:40|4878.4|4872.4|4877.9|4871.9|4878.4|4872.4|4877.5|4871.5|1
1731315410000|2024-11-11 08:56:50|4878.1|4872.1|4878.4|4872.4|4878.4|4872.4|4878|4872|1
1731315420000|2024-11-11 08:57:00|4878.5|4872.5|4879.9|4873.9|4880.9|4874.9|4878.5|4872.5|2
1731315430000|2024-11-11 08:57:10|4879|4873|4879|4873|4879|4873|4879|4873|0
1731315440000|2024-11-11 08:57:20|4878.9|4872.9|4880.4|4874.4|4880.4|4874.4|4878.9|4872.9|15
1731315450000|2024-11-11 08:57:30|4880.5|4874.5|4880|4874|4880.5|4874.5|4880|4874|0
1731315460000|2024-11-11 08:57:40|4879.9|4873.9|4881|4875|4881|4875|4879.9|4873.9|0
1731315470000|2024-11-11 08:57:50|4880.8|4874.8|4880.4|4874.4|4881.6|4875.6|4880.1|4874.1|13
1731315490000|2024-11-11 08:58:10|4880|4874|4881.6|4875.6|4881.6|4875.6|4880|4874|1
1731315500000|2024-11-11 08:58:20|4881.1|4875.1|4881.1|4875.1|4881.5|4875.5|4881.1|4875.1|1
1731315510000|2024-11-11 08:58:30|4881.5|4875.5|4882.1|4876.1|4882.1|4876.1|4881|4875|25
1731315520000|2024-11-11 08:58:40|4882.6|4876.6|4883.7|4877.7|4883.7|4877.7|4882.6|4876.6|8
1731315530000|2024-11-11 08:58:50|4884.1|4878.1|4884.6|4878.6|4884.6|4878.6|4884.1|4878.1|3
1731315540000|2024-11-11 08:59:00|4885|4879|4885.7|4879.7|4886.1|4880.1|4885|4879|7
1731315550000|2024-11-11 08:59:10|4886.1|4880.1|4886.1|4880.1|4886.1|4880.1|4885.7|4879.7|0
1731315560000|2024-11-11 08:59:20|4885.6|4879.6|4888.1|4882.1|4888.6|4882.6|4885.6|4879.6|18
1731315570000|2024-11-11 08:59:30|4888.6|4882.6|4888.1|4882.1|4888.6|4882.6|4888.1|4882.1|1
1731315580000|2024-11-11 08:59:40|4887.7|4881.7|4889.1|4883.1|4889.6|4883.6|4886.1|4880.1|3
1731315590000|2024-11-11 08:59:50|4889|4883|4888.1|4882.1|4889|4883|4888.1|4882.1|0
1731315600000|2024-11-11 09:00:00|4889|4883|4888.6|4882.6|4889|4883|4888.1|4882.1|0
1731315610000|2024-11-11 09:00:10|4888.1|4882.1|4888.1|4882.1|4888.6|4882.6|4888.1|4882.1|0
1731315620000|2024-11-11 09:00:20|4887.9|4881.9|4888.5|4882.5|4888.5|4882.5|4887.9|4881.9|3
1731315630000|2024-11-11 09:00:30|4888.1|4882.1|4886.6|4880.6|4888.1|4882.1|4886.1|4880.1|4
1731315640000|2024-11-11 09:00:40|4886.5|4880.5|4883.1|4877.1|4886.5|4880.5|4883.1|4877.1|10
1731315650000|2024-11-11 09:00:50|4884.8|4878.8|4885.6|4879.6|4886.1|4880.1|4884.8|4878.8|9
1731315660000|2024-11-11 09:01:00|4888|4882|4888|4882|4888.1|4882.1|4887.9|4881.9|6
1731315670000|2024-11-11 09:01:10|||||||||1
1731315680000|2024-11-11 09:01:20|4887.5|4881.5|4885.5|4879.5|4887.5|4881.5|4885.5|4879.5|0
1731315690000|2024-11-11 09:01:30|4885.6|4879.6|4885.4|4879.4|4886|4880|4885|4879|0
1731315700000|2024-11-11 09:01:40|4885|4879|4884.9|4878.9|4885|4879|4884.9|4878.9|2
1731315710000|2024-11-11 09:01:50|4882|4876|4880.6|4874.6|4882|4876|4880.6|4874.6|4
1731315720000|2024-11-11 09:02:00|4880.5|4874.5|4881.6|4875.6|4882.5|4876.5|4880.5|4874.5|1
1731315730000|2024-11-11 09:02:10|4880.9|4874.9|4880.6|4874.6|4880.9|4874.9|4880.6|4874.6|16
1731315740000|2024-11-11 09:02:20|4882.6|4876.6|4882|4876|4882.6|4876.6|4882|4876|5
1731315750000|2024-11-11 09:02:30|4882.1|4876.1|4885|4879|4885|4879|4882|4876|1
1731315760000|2024-11-11 09:02:40|4885.4|4879.4|4886|4880|4886|4880|4885.4|4879.4|1
1731315770000|2024-11-11 09:02:50|4886.5|4880.5|4885.9|4879.9|4886.5|4880.5|4885.5|4879.5|1
1731315780000|2024-11-11 09:03:00|4886|4880|4889.4|4883.4|4889.4|4883.4|4886|4880|5
1731315790000|2024-11-11 09:03:10|4889|4883|4889.4|4883.4|4889.4|4883.4|4889|4883|0
1731315800000|2024-11-11 09:03:20|4888.5|4882.5|4889|4883|4889|4883|4888.5|4882.5|2
1731315810000|2024-11-11 09:03:30|4888.5|4882.5|4886.5|4880.5|4889.5|4883.5|4886.5|4880.5|2
1731315820000|2024-11-11 09:03:40|4888.4|4882.4|4887.4|4881.4|4888.5|4882.5|4887.4|4881.4|1
1731315830000|2024-11-11 09:03:50|4886.5|4880.5|4886.5|4880.5|4887|4881|4886.5|4880.5|0
1731315840000|2024-11-11 09:04:00|4886.4|4880.4|4887.6|4881.6|4888.4|4882.4|4885.5|4879.5|2
1731315850000|2024-11-11 09:04:10|4889|4883|4890.6|4884.6|4890.6|4884.6|4888.5|4882.5|29
1731315860000|2024-11-11 09:04:20|4889.6|4883.6|4891.4|4885.4|4892.4|4886.4|4889.6|4883.6|1
1731315870000|2024-11-11 09:04:30|4891.1|4885.1|4894.5|4888.5|4894.6|4888.6|4891.1|4885.1|11
1731315880000|2024-11-11 09:04:40|4893.9|4887.9|4894.1|4888.1|4894.5|4888.5|4893.9|4887.9|5
1731315890000|2024-11-11 09:04:50|4893.6|4887.6|4895|4889|4895|4889|4893.6|4887.6|0
1731315900000|2024-11-11 09:05:00|4894.9|4888.9|4895.6|4889.6|4895.6|4889.6|4894.9|4888.9|13
1731315910000|2024-11-11 09:05:10|4895.3|4889.3|4895.6|4889.6|4896.1|4890.1|4894.6|4888.6|4
1731315920000|2024-11-11 09:05:20|4896|4890|4895|4889|4896|4890|4895|4889|4
1731315930000|2024-11-11 09:05:30|4897.6|4891.6|4898.6|4892.6|4898.6|4892.6|4897.6|4891.6|6
1731315940000|2024-11-11 09:05:40|4898|4892|4902|4896|4902|4896|4897.6|4891.6|80
1731315950000|2024-11-11 09:05:50|4901.1|4895.1|4903.7|4897.7|4903.7|4897.7|4900.1|4894.1|27
1731315960000|2024-11-11 09:06:00|4903.6|4897.6|4902.6|4896.6|4903.7|4897.7|4902.6|4896.6|19
1731315970000|2024-11-11 09:06:10|4902.1|4896.1|4901.6|4895.6|4902.1|4896.1|4900.7|4894.7|0
1731315980000|2024-11-11 09:06:20|4901.1|4895.1|4899.6|4893.6|4901.1|4895.1|4899.6|4893.6|2
1731315990000|2024-11-11 09:06:30|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4896.6|4890.6|3
1731316000000|2024-11-11 09:06:40|4896.7|4890.7|4897.1|4891.1|4897.1|4891.1|4896.3|4890.3|5
1731316010000|2024-11-11 09:06:50|4896.7|4890.7|4905.1|4899.1|4905.1|4899.1|4896.7|4890.7|55
1731316020000|2024-11-11 09:07:00|4903.1|4897.1|4898.6|4892.6|4903.1|4897.1|4898.6|4892.6|3
1731316030000|2024-11-11 09:07:10|4897.6|4891.6|4900.6|4894.6|4901.6|4895.6|4897.5|4891.5|27
1731316040000|2024-11-11 09:07:20|4899.6|4893.6|4900.5|4894.5|4900.6|4894.6|4898.6|4892.6|17
1731316050000|2024-11-11 09:07:30|4899.6|4893.6|4899.6|4893.6|4899.6|4893.6|4899.6|4893.6|1
1731316060000|2024-11-11 09:07:40|4899.5|4893.5|4900.1|4894.1|4900.1|4894.1|4897.6|4891.6|4
1731316070000|2024-11-11 09:07:50|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.1|4895.1|2
1731316080000|2024-11-11 09:08:00|4902.1|4896.1|4904.1|4898.1|4904.6|4898.6|4901.6|4895.6|4
1731316090000|2024-11-11 09:08:10|4906.6|4900.6|4904.6|4898.6|4907.1|4901.1|4904.6|4898.6|33
1731316100000|2024-11-11 09:08:20|4905.1|4899.1|4905.6|4899.6|4905.6|4899.6|4905.1|4899.1|0
1731316110000|2024-11-11 09:08:30|4905.1|4899.1|4904.1|4898.1|4905.1|4899.1|4903.7|4897.7|0
1731316120000|2024-11-11 09:08:40|4903.3|4897.3|4901.6|4895.6|4903.6|4897.6|4901.6|4895.6|4
1731316130000|2024-11-11 09:08:50|4900.7|4894.7|4901.6|4895.6|4901.6|4895.6|4900.7|4894.7|1
1731316140000|2024-11-11 09:09:00|4901.5|4895.5|4901.6|4895.6|4901.6|4895.6|4900.6|4894.6|3
1731316150000|2024-11-11 09:09:10|4901.1|4895.1|4901.6|4895.6|4901.6|4895.6|4900.7|4894.7|1
1731316160000|2024-11-11 09:09:20|4900.7|4894.7|4901.1|4895.1|4901.6|4895.6|4900.6|4894.6|1
1731316170000|2024-11-11 09:09:30|4901.6|4895.6|4906.1|4900.1|4906.6|4900.6|4901.6|4895.6|2
1731316180000|2024-11-11 09:09:40|4905.6|4899.6|4906.2|4900.2|4908.6|4902.6|4904.8|4898.8|39
1731316190000|2024-11-11 09:09:50|4907.1|4901.1|4906.7|4900.7|4907.1|4901.1|4906.7|4900.7|0
1731316200000|2024-11-11 09:10:00|4906.6|4900.6|4910.1|4904.1|4910.2|4904.2|4906.6|4900.6|15
1731316210000|2024-11-11 09:10:10|4910|4904|4908.1|4902.1|4912.1|4906.1|4907.6|4901.6|15
1731316220000|2024-11-11 09:10:20|4908.6|4902.6|4907.6|4901.6|4908.6|4902.6|4907.6|4901.6|0
1731316230000|2024-11-11 09:10:30|4910.2|4904.2|4914.6|4908.6|4914.6|4908.6|4910.1|4904.1|62
1731316240000|2024-11-11 09:10:40|4914.1|4908.1|4913.6|4907.6|4914.1|4908.1|4913.1|4907.1|5
1731316250000|2024-11-11 09:10:50|4913.1|4907.1|4914.1|4908.1|4914.6|4908.6|4913.1|4907.1|6
1731316260000|2024-11-11 09:11:00|4913.6|4907.6|4912.6|4906.6|4913.6|4907.6|4911.6|4905.6|5
1731316270000|2024-11-11 09:11:10|4911.6|4905.6|4911.6|4905.6|4912.1|4906.1|4911.6|4905.6|8
1731316280000|2024-11-11 09:11:20|4911.7|4905.7|4912.6|4906.6|4912.6|4906.6|4911.7|4905.7|14
1731316290000|2024-11-11 09:11:30|4912.7|4906.7|4912.1|4906.1|4913.1|4907.1|4912.1|4906.1|5
1731316300000|2024-11-11 09:11:40|4911.6|4905.6|4912.6|4906.6|4912.6|4906.6|4910.6|4904.6|1
1731316310000|2024-11-11 09:11:50|4911.6|4905.6|4911.6|4905.6|4912.1|4906.1|4911.6|4905.6|0
1731316320000|2024-11-11 09:12:00|4911.1|4905.1|4911.6|4905.6|4911.6|4905.6|4910.6|4904.6|0
1731316330000|2024-11-11 09:12:10|4911.1|4905.1|4913.1|4907.1|4913.1|4907.1|4911.1|4905.1|1
1731316340000|2024-11-11 09:12:20|||||||||3
1731316360000|2024-11-11 09:12:40|||||||||5
1731316370000|2024-11-11 09:12:50|4913.6|4907.6|4913.6|4907.6|4913.6|4907.6|4913.6|4907.6|2
1731316380000|2024-11-11 09:13:00|4914.2|4908.2|4914.1|4908.1|4914.6|4908.6|4913.6|4907.6|5
1731316390000|2024-11-11 09:13:10|4913.6|4907.6|4913.1|4907.1|4913.6|4907.6|4913.1|4907.1|9
1731316400000|2024-11-11 09:13:20|4912|4906|4911.6|4905.6|4912|4906|4910.6|4904.6|6
1731316410000|2024-11-11 09:13:30|||||||||1
1731316420000|2024-11-11 09:13:40|4912.6|4906.6|4912.6|4906.6|4912.6|4906.6|4912.6|4906.6|2
1731316430000|2024-11-11 09:13:50|4911.6|4905.6|4910.6|4904.6|4912.1|4906.1|4910.6|4904.6|1
1731316440000|2024-11-11 09:14:00|4910.1|4904.1|4910.6|4904.6|4910.6|4904.6|4910.1|4904.1|0
1731316450000|2024-11-11 09:14:10|4910.5|4904.5|4909.6|4903.6|4910.5|4904.5|4909.6|4903.6|1
1731316460000|2024-11-11 09:14:20|4909.5|4903.5|4905.6|4899.6|4910.1|4904.1|4905.1|4899.1|11
1731316470000|2024-11-11 09:14:30|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|4904.2|4898.2|0
1731316480000|2024-11-11 09:14:40|4904.6|4898.6|4905.6|4899.6|4905.6|4899.6|4904.6|4898.6|8
1731316490000|2024-11-11 09:14:50|4906.6|4900.6|4906.6|4900.6|4906.6|4900.6|4906.6|4900.6|4
1731316500000|2024-11-11 09:15:00|4906.1|4900.1|4906.6|4900.6|4906.7|4900.7|4905.8|4899.8|4
1731316510000|2024-11-11 09:15:10|4906.7|4900.7|4906.6|4900.6|4906.7|4900.7|4906.2|4900.2|0
1731316520000|2024-11-11 09:15:20|4906.7|4900.7|4906.7|4900.7|4907.1|4901.1|4906.6|4900.6|0
1731316530000|2024-11-11 09:15:30|4906.6|4900.6|4905.7|4899.7|4906.7|4900.7|4905.7|4899.7|4
1731316540000|2024-11-11 09:15:40|4905.6|4899.6|4904.6|4898.6|4905.7|4899.7|4903.1|4897.1|36
1731316550000|2024-11-11 09:15:50|4903.6|4897.6|4903.7|4897.7|4903.7|4897.7|4903.6|4897.6|26
1731316560000|2024-11-11 09:16:00|||||||||1
1731316570000|2024-11-11 09:16:10|4903.6|4897.6|4903.7|4897.7|4903.7|4897.7|4903.6|4897.6|0
1731316590000|2024-11-11 09:16:30|4903.6|4897.6|4903.7|4897.7|4904.1|4898.1|4903.6|4897.6|3
1731316600000|2024-11-11 09:16:40|4903.6|4897.6|4903.6|4897.6|4903.7|4897.7|4903.2|4897.2|4
1731316610000|2024-11-11 09:16:50|4902.8|4896.8|4904.2|4898.2|4904.2|4898.2|4902.8|4896.8|6
1731316620000|2024-11-11 09:17:00|4904.1|4898.1|4903.7|4897.7|4904.1|4898.1|4903.7|4897.7|1
1731316630000|2024-11-11 09:17:10|4904.1|4898.1|4906.1|4900.1|4906.1|4900.1|4904.1|4898.1|1
1731316640000|2024-11-11 09:17:20|4906.2|4900.2|4907.6|4901.6|4907.6|4901.6|4906.2|4900.2|2
1731316650000|2024-11-11 09:17:30|4907.7|4901.7|4907.7|4901.7|4907.7|4901.7|4907.7|4901.7|0
1731316660000|2024-11-11 09:17:40|4908.1|4902.1|4907.7|4901.7|4908.1|4902.1|4907.6|4901.6|1
1731316670000|2024-11-11 09:17:50|4907.6|4901.6|4907.6|4901.6|4907.7|4901.7|4906.7|4900.7|0
1731316680000|2024-11-11 09:18:00|4906.7|4900.7|4906.6|4900.6|4907.1|4901.1|4906.6|4900.6|1
1731316690000|2024-11-11 09:18:10|4905.2|4899.2|4906.6|4900.6|4907.1|4901.1|4905.2|4899.2|1
1731316700000|2024-11-11 09:18:20|4906.7|4900.7|4907.6|4901.6|4907.6|4901.6|4906.7|4900.7|1
1731316710000|2024-11-11 09:18:30|4906.7|4900.7|4907.1|4901.1|4907.6|4901.6|4906.7|4900.7|0
1731316720000|2024-11-11 09:18:40|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|0
1731316730000|2024-11-11 09:18:50|4905.6|4899.6|4905.1|4899.1|4905.6|4899.6|4904.6|4898.6|1
1731316740000|2024-11-11 09:19:00|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|0
1731316750000|2024-11-11 09:19:10|4905.1|4899.1|4905.7|4899.7|4905.7|4899.7|4904.7|4898.7|0
1731316760000|2024-11-11 09:19:20|4905.6|4899.6|4904.7|4898.7|4905.7|4899.7|4904.6|4898.6|0
1731316770000|2024-11-11 09:19:30|4904.6|4898.6|4903.7|4897.7|4904.6|4898.6|4903.7|4897.7|0
1731316780000|2024-11-11 09:19:40|4904.1|4898.1|4903.6|4897.6|4904.6|4898.6|4903.6|4897.6|0
1731316790000|2024-11-11 09:19:50|4903.1|4897.1|4903.7|4897.7|4903.7|4897.7|4903.1|4897.1|0
1731316800000|2024-11-11 09:20:00|4904.1|4898.1|4903.7|4897.7|4904.1|4898.1|4903.7|4897.7|0
1731316810000|2024-11-11 09:20:10|4902.7|4896.7|4902.6|4896.6|4902.7|4896.7|4902.2|4896.2|4
1731316820000|2024-11-11 09:20:20|4902.2|4896.2|4902.2|4896.2|4902.2|4896.2|4900.2|4894.2|33
1731316830000|2024-11-11 09:20:30|4900.7|4894.7|4900.2|4894.2|4901.6|4895.6|4900.2|4894.2|13
1731316840000|2024-11-11 09:20:40|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|1
1731316860000|2024-11-11 09:21:00|4900.7|4894.7|4901.6|4895.6|4901.6|4895.6|4900.7|4894.7|3
1731316870000|2024-11-11 09:21:10|4901.1|4895.1|4898.7|4892.7|4901.1|4895.1|4898.6|4892.6|5
1731316880000|2024-11-11 09:21:20|4899.1|4893.1|4898.7|4892.7|4899.1|4893.1|4898.7|4892.7|0
1731316890000|2024-11-11 09:21:30|4898.3|4892.3|4899.6|4893.6|4899.6|4893.6|4898.1|4892.1|2
1731316900000|2024-11-11 09:21:40|4899.1|4893.1|4901.6|4895.6|4901.6|4895.6|4899.1|4893.1|2
1731316910000|2024-11-11 09:21:50|4901.7|4895.7|4902.6|4896.6|4902.6|4896.6|4901.7|4895.7|0
1731316920000|2024-11-11 09:22:00|4901.7|4895.7|4901.1|4895.1|4901.7|4895.7|4901.1|4895.1|1
1731316930000|2024-11-11 09:22:10|4900.6|4894.6|4901.1|4895.1|4901.1|4895.1|4900.6|4894.6|0
1731316940000|2024-11-11 09:22:20|4900.6|4894.6|4901.1|4895.1|4901.1|4895.1|4900.6|4894.6|0
1731316950000|2024-11-11 09:22:30|4901.6|4895.6|4902.1|4896.1|4902.1|4896.1|4901.6|4895.6|2
1731316960000|2024-11-11 09:22:40|4902.2|4896.2|4902.1|4896.1|4902.6|4896.6|4902.1|4896.1|4
1731316970000|2024-11-11 09:22:50|4902.6|4896.6|4901.1|4895.1|4902.6|4896.6|4901.1|4895.1|2
1731316980000|2024-11-11 09:23:00|4900.1|4894.1|4899.1|4893.1|4900.1|4894.1|4898.7|4892.7|2
1731316990000|2024-11-11 09:23:10|4898.7|4892.7|4899.6|4893.6|4899.6|4893.6|4898.7|4892.7|1
1731317000000|2024-11-11 09:23:20|4899.2|4893.2|4900.6|4894.6|4900.6|4894.6|4899.1|4893.1|5
1731317010000|2024-11-11 09:23:30|4901.7|4895.7|4902.1|4896.1|4902.1|4896.1|4901.7|4895.7|1
1731317020000|2024-11-11 09:23:40|4902.2|4896.2|4904.2|4898.2|4904.2|4898.2|4902.2|4896.2|4
1731317030000|2024-11-11 09:23:50|4904.1|4898.1|4905.7|4899.7|4906.7|4900.7|4904.1|4898.1|3
1731317040000|2024-11-11 09:24:00|4905.6|4899.6|4904.6|4898.6|4905.6|4899.6|4904.6|4898.6|1
1731317050000|2024-11-11 09:24:10|4904.1|4898.1|4903.6|4897.6|4904.6|4898.6|4903.6|4897.6|1
1731317060000|2024-11-11 09:24:20|4902.7|4896.7|4903.6|4897.6|4903.6|4897.6|4902.7|4896.7|1
1731317070000|2024-11-11 09:24:30|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|3
1731317080000|2024-11-11 09:24:40|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|1
1731317090000|2024-11-11 09:24:50|4903.6|4897.6|4904.6|4898.6|4904.6|4898.6|4903.6|4897.6|1
1731317110000|2024-11-11 09:25:10|4905.7|4899.7|4905.6|4899.6|4905.7|4899.7|4905.6|4899.6|5
1731317120000|2024-11-11 09:25:20|4905.1|4899.1|4904.6|4898.6|4905.1|4899.1|4903.7|4897.7|0
1731317130000|2024-11-11 09:25:30|4903.7|4897.7|4903.1|4897.1|4903.7|4897.7|4903.1|4897.1|1
1731317140000|2024-11-11 09:25:40|4902.7|4896.7|4902.6|4896.6|4903|4897|4902.6|4896.6|0
1731317150000|2024-11-11 09:25:50|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4900.7|4894.7|0
1731317160000|2024-11-11 09:26:00|4902.1|4896.1|4901.6|4895.6|4902.1|4896.1|4901.6|4895.6|1
1731317170000|2024-11-11 09:26:10|4901.1|4895.1|4899.6|4893.6|4901.6|4895.6|4899.6|4893.6|0
1731317180000|2024-11-11 09:26:20|4899.1|4893.1|4900.6|4894.6|4900.6|4894.6|4898.1|4892.1|7
1731317190000|2024-11-11 09:26:30|4899.7|4893.7|4896.7|4890.7|4900.1|4894.1|4896.7|4890.7|2
1731317200000|2024-11-11 09:26:40|4896.6|4890.6|4897.1|4891.1|4897.6|4891.6|4896.6|4890.6|0
1731317210000|2024-11-11 09:26:50|4897.6|4891.6|4896.6|4890.6|4897.6|4891.6|4896.6|4890.6|2
1731317220000|2024-11-11 09:27:00|4896.1|4890.1|4896.6|4890.6|4896.6|4890.6|4896.1|4890.1|0
1731317230000|2024-11-11 09:27:10|4896.7|4890.7|4899.6|4893.6|4899.6|4893.6|4896.7|4890.7|1
1731317240000|2024-11-11 09:27:20|4900.1|4894.1|4901.1|4895.1|4901.6|4895.6|4900.1|4894.1|0
1731317250000|2024-11-11 09:27:30|4901.6|4895.6|4903.6|4897.6|4903.6|4897.6|4901.6|4895.6|2
1731317260000|2024-11-11 09:27:40|4903.1|4897.1|4903.1|4897.1|4903.6|4897.6|4903.1|4897.1|2
1731317270000|2024-11-11 09:27:50|4903.6|4897.6|4905.6|4899.6|4905.6|4899.6|4903.6|4897.6|1
1731317280000|2024-11-11 09:28:00|4905.1|4899.1|4905.1|4899.1|4905.6|4899.6|4905.1|4899.1|1
1731317290000|2024-11-11 09:28:10|4905|4899|4904.6|4898.6|4905.1|4899.1|4904.6|4898.6|0
1731317300000|2024-11-11 09:28:20|4904.1|4898.1|4903.6|4897.6|4904.6|4898.6|4903.6|4897.6|0
1731317310000|2024-11-11 09:28:30|4903.1|4897.1|4902.6|4896.6|4903.6|4897.6|4902.6|4896.6|1
1731317320000|2024-11-11 09:28:40|4901.6|4895.6|4900.1|4894.1|4901.6|4895.6|4900.1|4894.1|1
1731317330000|2024-11-11 09:28:50|4899.7|4893.7|4898.6|4892.6|4899.7|4893.7|4898.6|4892.6|0
1731317340000|2024-11-11 09:29:00|4898.1|4892.1|4897.6|4891.6|4898.6|4892.6|4897.6|4891.6|1
1731317350000|2024-11-11 09:29:10|||||||||2
1731317360000|2024-11-11 09:29:20|4897.1|4891.1|4899.1|4893.1|4899.1|4893.1|4897.1|4891.1|2
1731317370000|2024-11-11 09:29:30|4898.6|4892.6|4898.6|4892.6|4899.4|4893.4|4898.6|4892.6|1
1731317380000|2024-11-11 09:29:40|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|0
1731317390000|2024-11-11 09:29:50|4899|4893|4898.1|4892.1|4899|4893|4897.6|4891.6|0
1731317400000|2024-11-11 09:30:00|4898.6|4892.6|4898.6|4892.6|4899.1|4893.1|4898.6|4892.6|2
1731317410000|2024-11-11 09:30:10|4896.6|4890.6|4896.6|4890.6|4897.1|4891.1|4896.1|4890.1|5
1731317420000|2024-11-11 09:30:20|4897.1|4891.1|4896.6|4890.6|4897.1|4891.1|4896.6|4890.6|0
1731317430000|2024-11-11 09:30:30|4897.1|4891.1|4896.6|4890.6|4897.1|4891.1|4896.6|4890.6|0
1731317440000|2024-11-11 09:30:40|4897.1|4891.1|4897.1|4891.1|4897.6|4891.6|4897.1|4891.1|0
1731317450000|2024-11-11 09:30:50|4897.6|4891.6|4896.1|4890.1|4897.6|4891.6|4896.1|4890.1|1
1731317460000|2024-11-11 09:31:00|4896.6|4890.6|4896.1|4890.1|4896.6|4890.6|4896.1|4890.1|1
1731317470000|2024-11-11 09:31:10|4895.6|4889.6|4901.1|4895.1|4901.6|4895.6|4895.6|4889.6|30
1731317480000|2024-11-11 09:31:20|4901.6|4895.6|4902.6|4896.6|4903.1|4897.1|4901.6|4895.6|7
1731317490000|2024-11-11 09:31:30|4902.4|4896.4|4901.6|4895.6|4902.4|4896.4|4901.6|4895.6|0
1731317500000|2024-11-11 09:31:40|4901.5|4895.5|4902.1|4896.1|4902.1|4896.1|4899.6|4893.6|5
1731317510000|2024-11-11 09:31:50|4902|4896|4903.1|4897.1|4903.1|4897.1|4901.6|4895.6|2
1731317520000|2024-11-11 09:32:00|4903.6|4897.6|4904.1|4898.1|4904.6|4898.6|4903.6|4897.6|1
1731317530000|2024-11-11 09:32:10|4904.6|4898.6|4905.1|4899.1|4905.6|4899.6|4904.6|4898.6|3
1731317540000|2024-11-11 09:32:20|4905.6|4899.6|4905.1|4899.1|4905.6|4899.6|4905.1|4899.1|0
1731317550000|2024-11-11 09:32:30|4905.2|4899.2|4905.6|4899.6|4905.6|4899.6|4904.1|4898.1|2
1731317570000|2024-11-11 09:32:50|4906|4900|4909.6|4903.6|4909.6|4903.6|4906|4900|48
1731317580000|2024-11-11 09:33:00|4909.1|4903.1|4908.1|4902.1|4909.6|4903.6|4908.1|4902.1|1
1731317590000|2024-11-11 09:33:10|4908.6|4902.6|4908.6|4902.6|4908.6|4902.6|4907.6|4901.6|1
1731317600000|2024-11-11 09:33:20|4907.6|4901.6|4908.6|4902.6|4908.6|4902.6|4907.6|4901.6|2
1731317630000|2024-11-11 09:33:50|||||||||1
1731317640000|2024-11-11 09:34:00|4907.7|4901.7|4907.6|4901.6|4907.7|4901.7|4907.1|4901.1|1
1731317660000|2024-11-11 09:34:20|||||||||1
1731317670000|2024-11-11 09:34:30|4906.6|4900.6|4906.6|4900.6|4909.1|4903.1|4906.1|4900.1|5
1731317680000|2024-11-11 09:34:40|4906.1|4900.1|4908.1|4902.1|4908.1|4902.1|4906.1|4900.1|4
1731317690000|2024-11-11 09:34:50|4908|4902|4908.1|4902.1|4908.1|4902.1|4908|4902|2
1731317700000|2024-11-11 09:35:00|4908|4902|4907.6|4901.6|4908.1|4902.1|4905.7|4899.7|8
1731317710000|2024-11-11 09:35:10|4908.1|4902.1|4907.1|4901.1|4908.1|4902.1|4907.1|4901.1|13
1731317720000|2024-11-11 09:35:20|4906.6|4900.6|4905.6|4899.6|4906.6|4900.6|4905.6|4899.6|1
1731317730000|2024-11-11 09:35:30|4908.6|4902.6|4907.6|4901.6|4908.6|4902.6|4907.6|4901.6|7
1731317740000|2024-11-11 09:35:40|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|0
1731317750000|2024-11-11 09:35:50|4906.6|4900.6|4906.6|4900.6|4906.6|4900.6|4906.6|4900.6|0
1731317760000|2024-11-11 09:36:00|4907.1|4901.1|4907.6|4901.6|4907.6|4901.6|4907.1|4901.1|1
1731317770000|2024-11-11 09:36:10|4908.1|4902.1|4908.1|4902.1|4908.1|4902.1|4908.1|4902.1|1
1731317780000|2024-11-11 09:36:20|4907.6|4901.6|4906.6|4900.6|4907.6|4901.6|4906.1|4900.1|0
1731317790000|2024-11-11 09:36:30|4906.1|4900.1|4906.6|4900.6|4907.1|4901.1|4906.1|4900.1|5
1731317800000|2024-11-11 09:36:40|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|0
1731317810000|2024-11-11 09:36:50|4906.6|4900.6|4906.6|4900.6|4906.6|4900.6|4906.1|4900.1|0
1731317820000|2024-11-11 09:37:00|4907.1|4901.1|4904.6|4898.6|4907.1|4901.1|4904.6|4898.6|1
1731317830000|2024-11-11 09:37:10|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|0
1731317840000|2024-11-11 09:37:20|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|0
1731317850000|2024-11-11 09:37:30|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|4905.1|4899.1|1
1731317860000|2024-11-11 09:37:40|4905.6|4899.6|4904.6|4898.6|4905.6|4899.6|4904.1|4898.1|2
1731317870000|2024-11-11 09:37:50|4904.1|4898.1|4904.6|4898.6|4904.6|4898.6|4904.1|4898.1|0
1731317880000|2024-11-11 09:38:00|4903.6|4897.6|4906.1|4900.1|4906.6|4900.6|4903.6|4897.6|6
1731317890000|2024-11-11 09:38:10|4905.7|4899.7|4906.6|4900.6|4906.6|4900.6|4905.6|4899.6|1
1731317900000|2024-11-11 09:38:20|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|4906.6|4900.6|0
1731317910000|2024-11-11 09:38:30|4906.7|4900.7|4906.1|4900.1|4906.7|4900.7|4906.1|4900.1|0
1731317920000|2024-11-11 09:38:40|4905.1|4899.1|4904.6|4898.6|4905.1|4899.1|4904.6|4898.6|0
1731317930000|2024-11-11 09:38:50|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|2
1731317940000|2024-11-11 09:39:00|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|0
1731317950000|2024-11-11 09:39:10|||||||||1
1731317960000|2024-11-11 09:39:20|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|2
1731317970000|2024-11-11 09:39:30|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|0
1731317980000|2024-11-11 09:39:40|4902.6|4896.6|4902.1|4896.1|4902.6|4896.6|4902.1|4896.1|4
1731317990000|2024-11-11 09:39:50|4902.6|4896.6|4902|4896|4902.6|4896.6|4902|4896|0
1731318000000|2024-11-11 09:40:00|4901.9|4895.9|4901.5|4895.5|4901.9|4895.9|4901|4895|0
1731318010000|2024-11-11 09:40:10|4902.3|4896.3|4901.4|4895.4|4902.3|4896.3|4901.4|4895.4|1
1731318020000|2024-11-11 09:40:20|4901.5|4895.5|4900.4|4894.4|4901.5|4895.5|4899.6|4893.6|1
1731318030000|2024-11-11 09:40:30|4900|4894|4899.5|4893.5|4900|4894|4899.4|4893.4|1
1731318040000|2024-11-11 09:40:40|4899.4|4893.4|4899.4|4893.4|4899.9|4893.9|4899.4|4893.4|0
1731318050000|2024-11-11 09:40:50|4899.5|4893.5|4899.4|4893.4|4899.5|4893.5|4899.4|4893.4|0
1731318060000|2024-11-11 09:41:00|4898.5|4892.5|4900.6|4894.6|4900.6|4894.6|4898.5|4892.5|1
1731318080000|2024-11-11 09:41:20|4900.5|4894.5|4899.6|4893.6|4900.5|4894.5|4899.6|4893.6|0
1731318090000|2024-11-11 09:41:30|4899.5|4893.5|4900.6|4894.6|4900.6|4894.6|4899.5|4893.5|0
1731318100000|2024-11-11 09:41:40|4901.4|4895.4|4901.6|4895.6|4902|4896|4901.4|4895.4|3
1731318110000|2024-11-11 09:41:50|4902|4896|4902|4896|4902|4896|4901.6|4895.6|1
1731318120000|2024-11-11 09:42:00|4902.4|4896.4|4902|4896|4902.4|4896.4|4901.6|4895.6|0
1731318130000|2024-11-11 09:42:10|4902.4|4896.4|4902|4896|4902.4|4896.4|4902|4896|0
1731318140000|2024-11-11 09:42:20|4901.4|4895.4|4903|4897|4903|4897|4901.3|4895.3|5
1731318150000|2024-11-11 09:42:30|4903.4|4897.4|4902|4896|4903.4|4897.4|4901.4|4895.4|3
1731318160000|2024-11-11 09:42:40|4902.4|4896.4|4901.5|4895.5|4902.4|4896.4|4901.4|4895.4|1
1731318170000|2024-11-11 09:42:50|4901.6|4895.6|4901.4|4895.4|4902|4896|4901.4|4895.4|6
1731318180000|2024-11-11 09:43:00|4901|4895|4901|4895|4901|4895|4901|4895|0
1731318190000|2024-11-11 09:43:10|4900.9|4894.9|4899.9|4893.9|4900.9|4894.9|4899.4|4893.4|1
1731318200000|2024-11-11 09:43:20|4899.5|4893.5|4899.4|4893.4|4899.5|4893.5|4899.4|4893.4|0
1731318210000|2024-11-11 09:43:30|||||||||1
1731318230000|2024-11-11 09:43:50|4899|4893|4899|4893|4899|4893|4899|4893|0
1731318240000|2024-11-11 09:44:00|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|0
1731318250000|2024-11-11 09:44:10|4899.5|4893.5|4900|4894|4902|4896|4899.5|4893.5|3
1731318260000|2024-11-11 09:44:20|4900.5|4894.5|4900.6|4894.6|4900.6|4894.6|4900.5|4894.5|1
1731318270000|2024-11-11 09:44:30|4901|4895|4901|4895|4901.4|4895.4|4901|4895|0
1731318280000|2024-11-11 09:44:40|4900.6|4894.6|4901|4895|4901|4895|4900.6|4894.6|0
1731318290000|2024-11-11 09:44:50|4900|4894|4899|4893|4900|4894|4899|4893|0
1731318300000|2024-11-11 09:45:00|4899.4|4893.4|4899.6|4893.6|4900|4894|4899.4|4893.4|2
1731318310000|2024-11-11 09:45:10|4899|4893|4899|4893|4899.5|4893.5|4898.6|4892.6|0
1731318320000|2024-11-11 09:45:20|4898.6|4892.6|4900|4894|4900|4894|4898.6|4892.6|0
1731318330000|2024-11-11 09:45:30|4900.4|4894.4|4900|4894|4900.4|4894.4|4900|4894|1
1731318340000|2024-11-11 09:45:40|4899.6|4893.6|4900.4|4894.4|4900.4|4894.4|4899.6|4893.6|0
1731318350000|2024-11-11 09:45:50|4900|4894|4900|4894|4900.4|4894.4|4900|4894|0
1731318360000|2024-11-11 09:46:00|4900.4|4894.4|4901.5|4895.5|4901.5|4895.5|4899|4893|15
1731318370000|2024-11-11 09:46:10|||||||||9
1731318380000|2024-11-11 09:46:20|4902|4896|4902.1|4896.1|4902.1|4896.1|4901.6|4895.6|2
1731318390000|2024-11-11 09:46:30|4902|4896|4901.6|4895.6|4902|4896|4901.6|4895.6|0
1731318400000|2024-11-11 09:46:40|4902|4896|4901.5|4895.5|4902|4896|4901.5|4895.5|0
1731318420000|2024-11-11 09:47:00|||||||||5
1731318430000|2024-11-11 09:47:10|4902.6|4896.6|4905.1|4899.1|4905.1|4899.1|4902.4|4896.4|5
1731318440000|2024-11-11 09:47:20|4905|4899|4906.6|4900.6|4907.6|4901.6|4905|4899|2
1731318450000|2024-11-11 09:47:30|4906.5|4900.5|4905.6|4899.6|4906.5|4900.5|4905.6|4899.6|0
1731318460000|2024-11-11 09:47:40|4906.9|4900.9|4907|4901|4907|4901|4906|4900|0
1731318470000|2024-11-11 09:47:50|4906.6|4900.6|4906.6|4900.6|4906.6|4900.6|4906.6|4900.6|1
1731318480000|2024-11-11 09:48:00|4907|4901|4906.6|4900.6|4907|4901|4906.6|4900.6|0
1731318490000|2024-11-11 09:48:10|4906.5|4900.5|4906.6|4900.6|4906.6|4900.6|4906.5|4900.5|2
1731318510000|2024-11-11 09:48:30|4906.5|4900.5|4906.1|4900.1|4906.5|4900.5|4906.1|4900.1|0
1731318520000|2024-11-11 09:48:40|4905.5|4899.5|4905.5|4899.5|4905.5|4899.5|4905.5|4899.5|10
1731318530000|2024-11-11 09:48:50|4905|4899|4904.4|4898.4|4905|4899|4904.1|4898.1|0
1731318540000|2024-11-11 09:49:00|4904.9|4898.9|4905.1|4899.1|4905.1|4899.1|4904.6|4898.6|2
1731318550000|2024-11-11 09:49:10|4904.6|4898.6|4905.4|4899.4|4905.4|4899.4|4904.6|4898.6|1
1731318560000|2024-11-11 09:49:20|4905|4899|4905.4|4899.4|4905.5|4899.5|4905|4899|0
1731318570000|2024-11-11 09:49:30|4905|4899|4905.5|4899.5|4905.5|4899.5|4905|4899|0
1731318590000|2024-11-11 09:49:50|4906.4|4900.4|4906.5|4900.5|4906.9|4900.9|4906.4|4900.4|3
1731318600000|2024-11-11 09:50:00|4906|4900|4906.4|4900.4|4906.4|4900.4|4906|4900|1
1731318610000|2024-11-11 09:50:10|4906.9|4900.9|4906.5|4900.5|4906.9|4900.9|4906.5|4900.5|0
1731318620000|2024-11-11 09:50:20|4906.9|4900.9|4908.5|4902.5|4908.5|4902.5|4906.9|4900.9|5
1731318630000|2024-11-11 09:50:30|4907.5|4901.5|4906.6|4900.6|4907.5|4901.5|4906.6|4900.6|3
1731318640000|2024-11-11 09:50:40|4907|4901|4907|4901|4907|4901|4907|4901|0
1731318660000|2024-11-11 09:51:00|4906.6|4900.6|4907|4901|4907.1|4901.1|4906.6|4900.6|0
1731318670000|2024-11-11 09:51:10|4907.1|4901.1|4907.6|4901.6|4907.6|4901.6|4907.1|4901.1|2
1731318700000|2024-11-11 09:51:40|4907.5|4901.5|4907.6|4901.6|4908|4902|4907|4901|2
1731318710000|2024-11-11 09:51:50|4907.8|4901.8|4911.1|4905.1|4912.4|4906.4|4907.8|4901.8|19
1731318720000|2024-11-11 09:52:00|4911.6|4905.6|4911.6|4905.6|4911.6|4905.6|4911.6|4905.6|0
1731318730000|2024-11-11 09:52:10|4911.1|4905.1|4910.1|4904.1|4911.1|4905.1|4910.1|4904.1|1
1731318740000|2024-11-11 09:52:20|4909.9|4903.9|4909.5|4903.5|4909.9|4903.9|4909.4|4903.4|0
1731318750000|2024-11-11 09:52:30|4909.4|4903.4|4909|4903|4909.4|4903.4|4908.5|4902.5|0
1731318760000|2024-11-11 09:52:40|4909.1|4903.1|4909.5|4903.5|4909.5|4903.5|4909.1|4903.1|0
1731318770000|2024-11-11 09:52:50|4909|4903|4909|4903|4909|4903|4909|4903|2
1731318780000|2024-11-11 09:53:00|4909.4|4903.4|4910|4904|4911|4905|4909.4|4903.4|2
1731318790000|2024-11-11 09:53:10|4910.5|4904.5|4911.5|4905.5|4911.6|4905.6|4910.5|4904.5|2
1731318800000|2024-11-11 09:53:20|4911.1|4905.1|4911.4|4905.4|4911.6|4905.6|4911|4905|4
1731318810000|2024-11-11 09:53:30|4911|4905|4910.6|4904.6|4911|4905|4910.6|4904.6|0
1731318820000|2024-11-11 09:53:40|4910.5|4904.5|4911|4905|4911|4905|4910.5|4904.5|0
1731318830000|2024-11-11 09:53:50|4911.5|4905.5|4913.5|4907.5|4913.9|4907.9|4911.5|4905.5|4
1731318840000|2024-11-11 09:54:00|4913.9|4907.9|4915.4|4909.4|4915.4|4909.4|4913.4|4907.4|3
1731318850000|2024-11-11 09:54:10|4915|4909|4914.6|4908.6|4915.8|4909.8|4914.6|4908.6|1
1731318860000|2024-11-11 09:54:20|4915.4|4909.4|4915.5|4909.5|4915.5|4909.5|4915.4|4909.4|0
1731318870000|2024-11-11 09:54:30|4915.4|4909.4|4915.4|4909.4|4915.4|4909.4|4915.4|4909.4|1
1731318880000|2024-11-11 09:54:40|4918.8|4912.8|4918.4|4912.4|4919.4|4913.4|4918|4912|9
1731318890000|2024-11-11 09:54:50|4918|4912|4917.5|4911.5|4918.9|4912.9|4917.5|4911.5|12
1731318900000|2024-11-11 09:55:00|4916.5|4910.5|4915.4|4909.4|4916.9|4910.9|4915.4|4909.4|3
1731318910000|2024-11-11 09:55:10|4914.7|4908.7|4913.4|4907.4|4914.7|4908.7|4913.4|4907.4|2
1731318920000|2024-11-11 09:55:20|4916.6|4910.6|4917.4|4911.4|4917.9|4911.9|4916.4|4910.4|13
1731318930000|2024-11-11 09:55:30|4916.4|4910.4|4916.5|4910.5|4916.5|4910.5|4916.4|4910.4|1
1731318940000|2024-11-11 09:55:40|4916.3|4910.3|4916.4|4910.4|4916.5|4910.5|4915.4|4909.4|3
1731318950000|2024-11-11 09:55:50|4916.5|4910.5|4917|4911|4917|4911|4916.5|4910.5|3
1731318960000|2024-11-11 09:56:00|4918|4912|4918|4912|4918|4912|4918|4912|0
1731318970000|2024-11-11 09:56:10|4918.5|4912.5|4917.4|4911.4|4918.5|4912.5|4917.4|4911.4|1
1731318990000|2024-11-11 09:56:30|4918.4|4912.4|4918.4|4912.4|4918.4|4912.4|4918.4|4912.4|1
1731319000000|2024-11-11 09:56:40|4918|4912|4917|4911|4918|4912|4917|4911|0
1731319010000|2024-11-11 09:56:50|4917.4|4911.4|4916.4|4910.4|4917.4|4911.4|4915.9|4909.9|1
1731319030000|2024-11-11 09:57:10|4915.4|4909.4|4915.4|4909.4|4915.4|4909.4|4915.4|4909.4|1
1731319050000|2024-11-11 09:57:30|4914.4|4908.4|4913.4|4907.4|4914.8|4908.8|4913.4|4907.4|3
1731319060000|2024-11-11 09:57:40|4913.5|4907.5|4914.4|4908.4|4914.4|4908.4|4913.5|4907.5|0
1731319070000|2024-11-11 09:57:50|4913.4|4907.4|4914.4|4908.4|4914.4|4908.4|4913.4|4907.4|0
1731319080000|2024-11-11 09:58:00|4914.3|4908.3|4913.4|4907.4|4914.4|4908.4|4913.4|4907.4|0
1731319100000|2024-11-11 09:58:20|4912.6|4906.6|4912.4|4906.4|4912.6|4906.6|4912.4|4906.4|2
1731319110000|2024-11-11 09:58:30|4912.5|4906.5|4911.9|4905.9|4912.5|4906.5|4911.5|4905.5|2
1731319130000|2024-11-11 09:58:50|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|0
1731319140000|2024-11-11 09:59:00|4911.1|4905.1|4910.9|4904.9|4911.1|4905.1|4910.5|4904.5|2
1731319150000|2024-11-11 09:59:10|4911.3|4905.3|4910.4|4904.4|4911.4|4905.4|4909.9|4903.9|14
1731319160000|2024-11-11 09:59:20|4912|4906|4910.4|4904.4|4912|4906|4910.4|4904.4|8
1731319170000|2024-11-11 09:59:30|4910.5|4904.5|4910.6|4904.6|4911.1|4905.1|4910.4|4904.4|6
1731319180000|2024-11-11 09:59:40|4910.5|4904.5|4910.6|4904.6|4910.6|4904.6|4910.5|4904.5|0
1731319190000|2024-11-11 09:59:50|4911.4|4905.4|4911.4|4905.4|4911.5|4905.5|4911|4905|0
1731319200000|2024-11-11 10:00:00|4910.6|4904.6|4910.6|4904.6|4910.6|4904.6|4910.6|4904.6|0
1731319210000|2024-11-11 10:00:10|4911.5|4905.5|4913.4|4907.4|4913.4|4907.4|4911.5|4905.5|11
1731319220000|2024-11-11 10:00:20|4913|4907|4911.5|4905.5|4913|4907|4911.5|4905.5|1
1731319230000|2024-11-11 10:00:30|4911.6|4905.6|4911.9|4905.9|4911.9|4905.9|4911.4|4905.4|3
1731319240000|2024-11-11 10:00:40|4911.5|4905.5|4911.4|4905.4|4911.5|4905.5|4911|4905|2
1731319250000|2024-11-11 10:00:50|4911|4905|4910.5|4904.5|4911.4|4905.4|4910.4|4904.4|0
1731319260000|2024-11-11 10:01:00|4910.4|4904.4|4910.5|4904.5|4910.5|4904.5|4910.4|4904.4|0
1731319270000|2024-11-11 10:01:10|4911.4|4905.4|4910.6|4904.6|4911.4|4905.4|4910.5|4904.5|5
1731319280000|2024-11-11 10:01:20|4909.6|4903.6|4909.5|4903.5|4909.6|4903.6|4909.4|4903.4|1
1731319290000|2024-11-11 10:01:30|4908.4|4902.4|4908|4902|4908.5|4902.5|4907.4|4901.4|2
1731319300000|2024-11-11 10:01:40|4908.4|4902.4|4908.5|4902.5|4908.9|4902.9|4908.4|4902.4|1
1731319310000|2024-11-11 10:01:50|4908.4|4902.4|4908.4|4902.4|4908.4|4902.4|4908.4|4902.4|2
1731319320000|2024-11-11 10:02:00|4908.3|4902.3|4907.9|4901.9|4908.3|4902.3|4907.9|4901.9|0
1731319330000|2024-11-11 10:02:10|4907.5|4901.5|4907.4|4901.4|4907.5|4901.5|4907|4901|3
1731319360000|2024-11-11 10:02:40|4906.4|4900.4|4906.4|4900.4|4906.4|4900.4|4905.4|4899.4|0
1731319370000|2024-11-11 10:02:50|4907.5|4901.5|4907.4|4901.4|4908.4|4902.4|4907.4|4901.4|3
1731319390000|2024-11-11 10:03:10|4908.4|4902.4|4908.5|4902.5|4908.5|4902.5|4908.4|4902.4|1
1731319400000|2024-11-11 10:03:20|4909|4903|4909.4|4903.4|4909.4|4903.4|4909|4903|4
1731319410000|2024-11-11 10:03:30|4909.5|4903.5|4913.4|4907.4|4913.4|4907.4|4909.4|4903.4|1
1731319420000|2024-11-11 10:03:40|4913.3|4907.3|4912|4906|4913.3|4907.3|4912|4906|0
1731319430000|2024-11-11 10:03:50|4911.6|4905.6|4911.4|4905.4|4911.6|4905.6|4911.4|4905.4|2
1731319440000|2024-11-11 10:04:00|4910.6|4904.6|4911.4|4905.4|4911.4|4905.4|4910.6|4904.6|0
1731319460000|2024-11-11 10:04:20|4911|4905|4910|4904|4911|4905|4910|4904|1
1731319470000|2024-11-11 10:04:30|4909.6|4903.6|4910.4|4904.4|4910.4|4904.4|4909.6|4903.6|0
1731319490000|2024-11-11 10:04:50|4910|4904|4908.4|4902.4|4910|4904|4908.4|4902.4|2
1731319500000|2024-11-11 10:05:00|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|4
1731319510000|2024-11-11 10:05:10|4910.4|4904.4|4908.6|4902.6|4910.4|4904.4|4908.6|4902.6|0
1731319520000|2024-11-11 10:05:20|4909|4903|4908.4|4902.4|4909.4|4903.4|4908.4|4902.4|1
1731319530000|2024-11-11 10:05:30|4907.4|4901.4|4907.4|4901.4|4907.9|4901.9|4907.4|4901.4|0
1731319540000|2024-11-11 10:05:40|4906.5|4900.5|4906.4|4900.4|4906.5|4900.5|4906.4|4900.4|2
1731319550000|2024-11-11 10:05:50|4906|4900|4906|4900|4906|4900|4906|4900|0
1731319560000|2024-11-11 10:06:00|4906.4|4900.4|4906.4|4900.4|4906.4|4900.4|4906.4|4900.4|0
1731319570000|2024-11-11 10:06:10|4906.9|4900.9|4906.4|4900.4|4906.9|4900.9|4906.4|4900.4|1
1731319580000|2024-11-11 10:06:20|4905.6|4899.6|4904.4|4898.4|4905.6|4899.6|4904.4|4898.4|1
1731319590000|2024-11-11 10:06:30|4904.5|4898.5|4906.4|4900.4|4906.4|4900.4|4904.5|4898.5|5
1731319610000|2024-11-11 10:06:50|4906|4900|4905.9|4899.9|4906|4900|4905.5|4899.5|0
1731319620000|2024-11-11 10:07:00|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|0
1731319630000|2024-11-11 10:07:10|4904.5|4898.5|4904.9|4898.9|4904.9|4898.9|4904.4|4898.4|0
1731319650000|2024-11-11 10:07:30|4904.4|4898.4|4903.4|4897.4|4904.4|4898.4|4903.4|4897.4|0
1731319660000|2024-11-11 10:07:40|4905.5|4899.5|4905.5|4899.5|4905.5|4899.5|4905.5|4899.5|11
1731319670000|2024-11-11 10:07:50|4905.9|4899.9|4905.9|4899.9|4906.5|4900.5|4905.5|4899.5|1
1731319690000|2024-11-11 10:08:10|4906|4900|4906.4|4900.4|4906.4|4900.4|4906|4900|0
1731319700000|2024-11-11 10:08:20|4906|4900|4906|4900|4906|4900|4905.9|4899.9|0
1731319710000|2024-11-11 10:08:30|4905.9|4899.9|4905.9|4899.9|4906|4900|4905.9|4899.9|0
1731319720000|2024-11-11 10:08:40|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|0
1731319730000|2024-11-11 10:08:50|4905.5|4899.5|4905.4|4899.4|4905.5|4899.5|4905.4|4899.4|0
1731319740000|2024-11-11 10:09:00|4905|4899|4905.5|4899.5|4905.5|4899.5|4905|4899|0
1731319750000|2024-11-11 10:09:10|4905.9|4899.9|4907.4|4901.4|4907.4|4901.4|4905.9|4899.9|3
1731319760000|2024-11-11 10:09:20|4907.5|4901.5|4907.4|4901.4|4907.6|4901.6|4906.4|4900.4|0
1731319770000|2024-11-11 10:09:30|4907|4901|4907.4|4901.4|4907.4|4901.4|4907|4901|0
1731319780000|2024-11-11 10:09:40|4907.5|4901.5|4908|4902|4908|4902|4907.4|4901.4|0
1731319790000|2024-11-11 10:09:50|4907.6|4901.6|4908|4902|4908|4902|4907.6|4901.6|0
1731319800000|2024-11-11 10:10:00|4908.5|4902.5|4907.5|4901.5|4908.5|4902.5|4907.4|4901.4|1
1731319810000|2024-11-11 10:10:10|4907.9|4901.9|4907.4|4901.4|4907.9|4901.9|4907.4|4901.4|1
1731319820000|2024-11-11 10:10:20|4906.1|4900.1|4906.5|4900.5|4906.5|4900.5|4906.1|4900.1|0
1731319830000|2024-11-11 10:10:30|4906.4|4900.4|4907.6|4901.6|4907.6|4901.6|4906.4|4900.4|1
1731319840000|2024-11-11 10:10:40|4908|4902|4907.1|4901.1|4908|4902|4907.1|4901.1|3
1731319850000|2024-11-11 10:10:50|4906.4|4900.4|4906.4|4900.4|4906.4|4900.4|4906.4|4900.4|1
1731319870000|2024-11-11 10:11:10|4905.4|4899.4|4906|4900|4906.4|4900.4|4905.4|4899.4|1
1731319880000|2024-11-11 10:11:20|4906.4|4900.4|4906.4|4900.4|4906.7|4900.7|4905.4|4899.4|12
1731319890000|2024-11-11 10:11:30|4905.4|4899.4|4906.4|4900.4|4906.9|4900.9|4905.4|4899.4|24
1731319900000|2024-11-11 10:11:40|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|3
1731319910000|2024-11-11 10:11:50|||||||||1
1731319920000|2024-11-11 10:12:00|4905.8|4899.8|4905.3|4899.3|4905.8|4899.8|4905.3|4899.3|0
1731319930000|2024-11-11 10:12:10|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|0
1731319940000|2024-11-11 10:12:20|4903.9|4897.9|4903.9|4897.9|4903.9|4897.9|4903.9|4897.9|0
1731319960000|2024-11-11 10:12:40|4904|4898|4904.4|4898.4|4904.6|4898.6|4904|4898|0
1731320000000|2024-11-11 10:13:20|4904|4898|4903.4|4897.4|4904|4898|4903|4897|1
1731320010000|2024-11-11 10:13:30|4903|4897|4902.9|4896.9|4903|4897|4902.9|4896.9|0
1731320030000|2024-11-11 10:13:50|||||||||1
1731320050000|2024-11-11 10:14:10|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|1
1731320060000|2024-11-11 10:14:20|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|2
1731320070000|2024-11-11 10:14:30|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|4901.5|4895.5|1
1731320100000|2024-11-11 10:15:00|4898.5|4892.5|4901.9|4895.9|4901.9|4895.9|4898.5|4892.5|21
1731320120000|2024-11-11 10:15:20|4901.8|4895.8|4901.4|4895.4|4901.9|4895.9|4901.4|4895.4|36
1731320130000|2024-11-11 10:15:30|4900.4|4894.4|4899.9|4893.9|4900.5|4894.5|4899.4|4893.4|0
1731320140000|2024-11-11 10:15:40|4899.5|4893.5|4899.4|4893.4|4899.9|4893.9|4899.4|4893.4|1
1731320160000|2024-11-11 10:16:00|4899.3|4893.3|4899.9|4893.9|4899.9|4893.9|4899.3|4893.3|0
1731320170000|2024-11-11 10:16:10|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|4900.4|4894.4|1
1731320180000|2024-11-11 10:16:20|4900.9|4894.9|4901.9|4895.9|4901.9|4895.9|4900.9|4894.9|3
1731320190000|2024-11-11 10:16:30|4901.8|4895.8|4901.9|4895.9|4901.9|4895.9|4901.8|4895.8|0
1731320220000|2024-11-11 10:17:00|4901.8|4895.8|4901.8|4895.8|4901.8|4895.8|4901.8|4895.8|1
1731320230000|2024-11-11 10:17:10|4901.4|4895.4|4901.5|4895.5|4901.5|4895.5|4901.4|4895.4|1
1731320240000|2024-11-11 10:17:20|4901.9|4895.9|4901.5|4895.5|4901.9|4895.9|4901.5|4895.5|0
1731320260000|2024-11-11 10:17:40|4901.9|4895.9|4905.4|4899.4|4905.4|4899.4|4901.9|4895.9|9
1731320270000|2024-11-11 10:17:50|4906|4900|4906.4|4900.4|4906.5|4900.5|4905.4|4899.4|4
1731320280000|2024-11-11 10:18:00|4906.9|4900.9|4906.9|4900.9|4907|4901|4906.9|4900.9|1
1731320290000|2024-11-11 10:18:10|4907|4901|4907|4901|4907|4901|4907|4901|1
1731320300000|2024-11-11 10:18:20|4907.4|4901.4|4907|4901|4907.4|4901.4|4907|4901|0
1731320310000|2024-11-11 10:18:30|4907.4|4901.4|4907|4901|4907.4|4901.4|4907|4901|0
1731320320000|2024-11-11 10:18:40|4907.4|4901.4|4906.9|4900.9|4907.4|4901.4|4906.9|4900.9|3
1731320340000|2024-11-11 10:19:00|4907|4901|4907.4|4901.4|4907.4|4901.4|4907|4901|0
1731320360000|2024-11-11 10:19:20|4907.9|4901.9|4909.4|4903.4|4909.4|4903.4|4907.9|4901.9|1
1731320370000|2024-11-11 10:19:30|4910.4|4904.4|4911|4905|4911|4905|4909.6|4903.6|2
1731320380000|2024-11-11 10:19:40|4910.6|4904.6|4910.5|4904.5|4910.6|4904.6|4910.5|4904.5|0
1731320390000|2024-11-11 10:19:50|4910.4|4904.4|4910|4904|4910.4|4904.4|4910|4904|1
1731320400000|2024-11-11 10:20:00|4910.4|4904.4|4910|4904|4910.4|4904.4|4910|4904|0
1731320410000|2024-11-11 10:20:10|4909.3|4903.3|4908.4|4902.4|4909.3|4903.3|4908|4902|4
1731320420000|2024-11-11 10:20:20|4908|4902|4908|4902|4908.4|4902.4|4908|4902|0
1731320430000|2024-11-11 10:20:30|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|0
1731320450000|2024-11-11 10:20:50|4907.4|4901.4|4907.4|4901.4|4907.5|4901.5|4907|4901|3
1731320460000|2024-11-11 10:21:00|4907.9|4901.9|4907.4|4901.4|4907.9|4901.9|4907.4|4901.4|0
1731320470000|2024-11-11 10:21:10|4906.9|4900.9|4906.9|4900.9|4906.9|4900.9|4906.9|4900.9|1
1731320480000|2024-11-11 10:21:20|||||||||1
1731320490000|2024-11-11 10:21:30|||||||||1
1731320500000|2024-11-11 10:21:40|4905.9|4899.9|4904.9|4898.9|4905.9|4899.9|4904.9|4898.9|4
1731320510000|2024-11-11 10:21:50|||||||||1
1731320520000|2024-11-11 10:22:00|4905.3|4899.3|4904.4|4898.4|4905.9|4899.9|4904.4|4898.4|4
1731320530000|2024-11-11 10:22:10|4904|4898|4902.9|4896.9|4904|4898|4902.9|4896.9|4
1731320540000|2024-11-11 10:22:20|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|3
1731320560000|2024-11-11 10:22:40|4902.9|4896.9|4903.4|4897.4|4903.4|4897.4|4902.9|4896.9|3
1731320590000|2024-11-11 10:23:10|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|0
1731320600000|2024-11-11 10:23:20|4902.6|4896.6|4903.4|4897.4|4903.4|4897.4|4902.6|4896.6|0
1731320630000|2024-11-11 10:23:50|4903.2|4897.2|4902.4|4896.4|4903.2|4897.2|4902.4|4896.4|1
1731320640000|2024-11-11 10:24:00|4903.4|4897.4|4902.4|4896.4|4903.4|4897.4|4902.4|4896.4|0
1731320650000|2024-11-11 10:24:10|4902.5|4896.5|4903|4897|4903.4|4897.4|4902.5|4896.5|0
1731320660000|2024-11-11 10:24:20|4902.6|4896.6|4903|4897|4903.4|4897.4|4902.4|4896.4|0
1731320670000|2024-11-11 10:24:30|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|1
1731320690000|2024-11-11 10:24:50|4901.9|4895.9|4901.4|4895.4|4901.9|4895.9|4901.4|4895.4|2
1731320700000|2024-11-11 10:25:00|4901.8|4895.8|4903.4|4897.4|4903.4|4897.4|4901.8|4895.8|4
1731320710000|2024-11-11 10:25:10|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|0
1731320720000|2024-11-11 10:25:20|||||||||1
1731320750000|2024-11-11 10:25:50|||||||||10
1731320760000|2024-11-11 10:26:00|4903.4|4897.4|4903.4|4897.4|4903.4|4897.4|4903.4|4897.4|2
1731320780000|2024-11-11 10:26:20|4903|4897|4902.6|4896.6|4903|4897|4902.6|4896.6|0
1731320790000|2024-11-11 10:26:30|4903|4897|4903.4|4897.4|4903.4|4897.4|4903|4897|0
1731320800000|2024-11-11 10:26:40|4903|4897|4904|4898|4904|4898|4903|4897|0
1731320810000|2024-11-11 10:26:50|4903.4|4897.4|4903.4|4897.4|4903.4|4897.4|4903.4|4897.4|0
1731320820000|2024-11-11 10:27:00|4903.5|4897.5|4903.6|4897.6|4903.6|4897.6|4903.5|4897.5|0
1731320830000|2024-11-11 10:27:10|4903.5|4897.5|4904|4898|4904.1|4898.1|4903.5|4897.5|0
1731320850000|2024-11-11 10:27:30|4903.9|4897.9|4904|4898|4904|4898|4903.9|4897.9|3
1731320880000|2024-11-11 10:28:00|||||||||1
1731320890000|2024-11-11 10:28:10|4903.4|4897.4|4903.9|4897.9|4903.9|4897.9|4903.4|4897.4|0
1731320900000|2024-11-11 10:28:20|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|0
1731320920000|2024-11-11 10:28:40|4903.4|4897.4|4902.5|4896.5|4903.4|4897.4|4902.5|4896.5|1
1731320950000|2024-11-11 10:29:10|4902.6|4896.6|4903.4|4897.4|4903.4|4897.4|4902.6|4896.6|2
1731320960000|2024-11-11 10:29:20|4903|4897|4902.6|4896.6|4903|4897|4902.6|4896.6|0
1731320990000|2024-11-11 10:29:50|4902.5|4896.5|4902.6|4896.6|4902.6|4896.6|4902.4|4896.4|0
1731321000000|2024-11-11 10:30:00|||||||||1
1731321010000|2024-11-11 10:30:10|4903.4|4897.4|4903.4|4897.4|4903.4|4897.4|4903.4|4897.4|0
1731321020000|2024-11-11 10:30:20|4903|4897|4902.6|4896.6|4903.4|4897.4|4902.6|4896.6|0
1731321030000|2024-11-11 10:30:30|4903|4897|4902.6|4896.6|4903|4897|4902.6|4896.6|0
1731321040000|2024-11-11 10:30:40|4902.5|4896.5|4902.4|4896.4|4902.5|4896.5|4902.4|4896.4|1
1731321060000|2024-11-11 10:31:00|4902|4896|4902.4|4896.4|4902.4|4896.4|4902|4896|0
1731321080000|2024-11-11 10:31:20|4902.5|4896.5|4903.4|4897.4|4903.4|4897.4|4902.5|4896.5|0
1731321090000|2024-11-11 10:31:30|4903|4897|4902|4896|4903|4897|4902|4896|1
1731321110000|2024-11-11 10:31:50|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|0
1731321120000|2024-11-11 10:32:00|4902|4896|4902|4896|4902|4896|4902|4896|0
1731321130000|2024-11-11 10:32:10|4901.6|4895.6|4901.4|4895.4|4901.6|4895.6|4901.4|4895.4|0
1731321140000|2024-11-11 10:32:20|4901.6|4895.6|4902|4896|4902.4|4896.4|4901.6|4895.6|0
1731321150000|2024-11-11 10:32:30|4902.4|4896.4|4901.5|4895.5|4902.4|4896.4|4901.4|4895.4|0
1731321170000|2024-11-11 10:32:50|4901.6|4895.6|4901.5|4895.5|4902.5|4896.5|4901.5|4895.5|1
1731321180000|2024-11-11 10:33:00|4901.4|4895.4|4902|4896|4902|4896|4901.4|4895.4|0
1731321200000|2024-11-11 10:33:20|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|1
1731321210000|2024-11-11 10:33:30|4902|4896|4902.6|4896.6|4902.6|4896.6|4902|4896|0
1731321220000|2024-11-11 10:33:40|4903|4897|4903|4897|4903|4897|4902.6|4896.6|0
1731321230000|2024-11-11 10:33:50|4903.4|4897.4|4903.4|4897.4|4903.4|4897.4|4903|4897|0
1731321250000|2024-11-11 10:34:10|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|3
1731321260000|2024-11-11 10:34:20|4901.4|4895.4|4901|4895|4901.4|4895.4|4901|4895|0
1731321290000|2024-11-11 10:34:50|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|0
1731321310000|2024-11-11 10:35:10|4901|4895|4901|4895|4901|4895|4901|4895|0
1731321320000|2024-11-11 10:35:20|4900.8|4894.8|4901|4895|4901|4895|4900.4|4894.4|0
1731321340000|2024-11-11 10:35:40|4899.4|4893.4|4899.9|4893.9|4899.9|4893.9|4899.4|4893.4|2
1731321350000|2024-11-11 10:35:50|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|2
1731321360000|2024-11-11 10:36:00|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|1
1731321370000|2024-11-11 10:36:10|4900.3|4894.3|4899.4|4893.4|4900.3|4894.3|4899.4|4893.4|0
1731321410000|2024-11-11 10:36:50|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|7
1731321420000|2024-11-11 10:37:00|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|0
1731321430000|2024-11-11 10:37:10|4901.9|4895.9|4901.5|4895.5|4901.9|4895.9|4901.5|4895.5|1
1731321470000|2024-11-11 10:37:50|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|1
1731321480000|2024-11-11 10:38:00|4901.5|4895.5|4901.9|4895.9|4901.9|4895.9|4901.5|4895.5|0
1731321490000|2024-11-11 10:38:10|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|4901.5|4895.5|1
1731321500000|2024-11-11 10:38:20|4899.6|4893.6|4899.8|4893.8|4900.8|4894.8|4898.6|4892.6|12
1731321510000|2024-11-11 10:38:30|4899.4|4893.4|4899.4|4893.4|4899.5|4893.5|4899.4|4893.4|0
1731321520000|2024-11-11 10:38:40|4898.1|4892.1|4897.9|4891.9|4898.1|4892.1|4897.9|4891.9|8
1731321540000|2024-11-11 10:39:00|4897.4|4891.4|4897.4|4891.4|4897.4|4891.4|4897.4|4891.4|1
1731321550000|2024-11-11 10:39:10|4897.3|4891.3|4897.4|4891.4|4897.4|4891.4|4897.3|4891.3|1
1731321570000|2024-11-11 10:39:30|4897.5|4891.5|4897.9|4891.9|4897.9|4891.9|4897.4|4891.4|0
1731321580000|2024-11-11 10:39:40|4897.5|4891.5|4901|4895|4901|4895|4897.5|4891.5|50
1731321590000|2024-11-11 10:39:50|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|3
1731321600000|2024-11-11 10:40:00|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|0
1731321610000|2024-11-11 10:40:10|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|1
1731321620000|2024-11-11 10:40:20|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|0
1731321630000|2024-11-11 10:40:30|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|0
1731321650000|2024-11-11 10:40:50|4898.6|4892.6|4898.5|4892.5|4898.6|4892.6|4898.5|4892.5|0
1731321660000|2024-11-11 10:41:00|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|5
1731321680000|2024-11-11 10:41:20|4898.6|4892.6|4899.4|4893.4|4899.4|4893.4|4898.6|4892.6|0
1731321690000|2024-11-11 10:41:30|4898.6|4892.6|4899.4|4893.4|4899.4|4893.4|4898.6|4892.6|0
1731321700000|2024-11-11 10:41:40|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|1
1731321720000|2024-11-11 10:42:00|4898.6|4892.6|4898.4|4892.4|4898.6|4892.6|4898.4|4892.4|1
1731321730000|2024-11-11 10:42:10|4898.8|4892.8|4899.4|4893.4|4899.4|4893.4|4898.6|4892.6|0
1731321750000|2024-11-11 10:42:30|4899.3|4893.3|4898.4|4892.4|4899.3|4893.3|4898.4|4892.4|1
1731321760000|2024-11-11 10:42:40|4898.6|4892.6|4899|4893|4899|4893|4898.6|4892.6|0
1731321770000|2024-11-11 10:42:50|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|0
1731321780000|2024-11-11 10:43:00|4899|4893|4899|4893|4899|4893|4899|4893|0
1731321790000|2024-11-11 10:43:10|4898.5|4892.5|4899|4893|4899|4893|4898.5|4892.5|0
1731321800000|2024-11-11 10:43:20|4899.4|4893.4|4899.4|4893.4|4899.5|4893.5|4899.4|4893.4|0
1731321810000|2024-11-11 10:43:30|4899.5|4893.5|4899.5|4893.5|4899.6|4893.6|4899.5|4893.5|0
1731321820000|2024-11-11 10:43:40|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|1
1731321840000|2024-11-11 10:44:00|4900.3|4894.3|4899.6|4893.6|4900.3|4894.3|4899.4|4893.4|2
1731321850000|2024-11-11 10:44:10|4900|4894|4899.6|4893.6|4900|4894|4899.6|4893.6|0
1731321870000|2024-11-11 10:44:30|4900|4894|4900.5|4894.5|4900.5|4894.5|4900|4894|0
1731321890000|2024-11-11 10:44:50|4899.4|4893.4|4898.5|4892.5|4899.4|4893.4|4898.5|4892.5|1
1731321900000|2024-11-11 10:45:00|4898.4|4892.4|4897.5|4891.5|4898.4|4892.4|4897.5|4891.5|0
1731321910000|2024-11-11 10:45:10|4897.6|4891.6|4897.1|4891.1|4898.4|4892.4|4897.1|4891.1|3
1731321920000|2024-11-11 10:45:20|4897.5|4891.5|4901.4|4895.4|4901.5|4895.5|4897.5|4891.5|23
1731321930000|2024-11-11 10:45:30|4901|4895|4900.4|4894.4|4901|4895|4900.4|4894.4|1
1731321940000|2024-11-11 10:45:40|4900|4894|4899.5|4893.5|4900|4894|4899.5|4893.5|0
1731321950000|2024-11-11 10:45:50|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|0
1731321960000|2024-11-11 10:46:00|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|0
1731321990000|2024-11-11 10:46:30|4899.6|4893.6|4899.6|4893.6|4900|4894|4899.6|4893.6|1
1731322010000|2024-11-11 10:46:50|4900|4894|4899.5|4893.5|4900|4894|4899.5|4893.5|0
1731322030000|2024-11-11 10:47:10|4899.6|4893.6|4899.6|4893.6|4900|4894|4899.6|4893.6|0
1731322040000|2024-11-11 10:47:20|4900|4894|4901.4|4895.4|4901.4|4895.4|4900|4894|0
1731322050000|2024-11-11 10:47:30|4900.6|4894.6|4901|4895|4901|4895|4900.6|4894.6|0
1731322060000|2024-11-11 10:47:40|4901.4|4895.4|4901.5|4895.5|4901.5|4895.5|4901.4|4895.4|0
1731322090000|2024-11-11 10:48:10|4901.7|4895.7|4902.6|4896.6|4902.6|4896.6|4901.7|4895.7|3
1731322100000|2024-11-11 10:48:20|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|4902.5|4896.5|1
1731322110000|2024-11-11 10:48:30|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|4902.6|4896.6|0
1731322120000|2024-11-11 10:48:40|4903.5|4897.5|4904.1|4898.1|4904.6|4898.6|4903.5|4897.5|0
1731322130000|2024-11-11 10:48:50|4904.5|4898.5|4905.5|4899.5|4905.6|4899.6|4904.5|4898.5|0
1731322140000|2024-11-11 10:49:00|4905.6|4899.6|4905.6|4899.6|4905.6|4899.6|4905.6|4899.6|0
1731322150000|2024-11-11 10:49:10|4905|4899|4905|4899|4905|4899|4905|4899|1
1731322160000|2024-11-11 10:49:20|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|0
1731322170000|2024-11-11 10:49:30|4905|4899|4905.5|4899.5|4905.5|4899.5|4905|4899|0
1731322180000|2024-11-11 10:49:40|4905|4899|4905|4899|4905|4899|4905|4899|1
1731322200000|2024-11-11 10:50:00|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|0
1731322210000|2024-11-11 10:50:10|4905.6|4899.6|4906.1|4900.1|4906.1|4900.1|4905.6|4899.6|46
1731322220000|2024-11-11 10:50:20|4905.6|4899.6|4904.6|4898.6|4905.6|4899.6|4904.6|4898.6|1
1731322250000|2024-11-11 10:50:50|4905.6|4899.6|4905.1|4899.1|4905.6|4899.6|4905.1|4899.1|0
1731322260000|2024-11-11 10:51:00|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|4904.6|4898.6|0
1731322310000|2024-11-11 10:51:50|4904.5|4898.5|4903.7|4897.7|4904.5|4898.5|4903.7|4897.7|1
1731322320000|2024-11-11 10:52:00|4904.1|4898.1|4903.6|4897.6|4904.6|4898.6|4903.6|4897.6|2
1731322330000|2024-11-11 10:52:10|4903.1|4897.1|4902.6|4896.6|4903.6|4897.6|4902.6|4896.6|0
1731322340000|2024-11-11 10:52:20|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|0
1731322350000|2024-11-11 10:52:30|4902.6|4896.6|4901.6|4895.6|4902.6|4896.6|4901.6|4895.6|2
1731322360000|2024-11-11 10:52:40|4901.1|4895.1|4901.6|4895.6|4901.6|4895.6|4901|4895|2
1731322380000|2024-11-11 10:53:00|4902.8|4896.8|4902.6|4896.6|4903.1|4897.1|4902.6|4896.6|2
1731322400000|2024-11-11 10:53:20|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|1
1731322410000|2024-11-11 10:53:30|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|0
1731322430000|2024-11-11 10:53:50|4900.6|4894.6|4900.6|4894.6|4901.6|4895.6|4900.6|4894.6|2
1731322440000|2024-11-11 10:54:00|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|1
1731322450000|2024-11-11 10:54:10|4900.6|4894.6|4900.7|4894.7|4900.7|4894.7|4900.6|4894.6|0
1731322460000|2024-11-11 10:54:20|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|0
1731322470000|2024-11-11 10:54:30|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|0
1731322480000|2024-11-11 10:54:40|||||||||1
1731322490000|2024-11-11 10:54:50|4901.1|4895.1|4900.7|4894.7|4901.1|4895.1|4900.7|4894.7|1
1731322500000|2024-11-11 10:55:00|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|0
1731322560000|2024-11-11 10:56:00|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|0
1731322570000|2024-11-11 10:56:10|4901|4895|4900.1|4894.1|4901|4895|4900.1|4894.1|2
1731322580000|2024-11-11 10:56:20|4899.6|4893.6|4900.1|4894.1|4900.1|4894.1|4899.6|4893.6|0
1731322590000|2024-11-11 10:56:30|4900.5|4894.5|4901.1|4895.1|4901.1|4895.1|4900.5|4894.5|4
1731322610000|2024-11-11 10:56:50|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|0
1731322640000|2024-11-11 10:57:20|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|2
1731322650000|2024-11-11 10:57:30|4901.1|4895.1|4899.6|4893.6|4901.1|4895.1|4899.6|4893.6|2
1731322660000|2024-11-11 10:57:40|4899.1|4893.1|4899.6|4893.6|4899.6|4893.6|4899.1|4893.1|0
1731322730000|2024-11-11 10:58:50|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1731322740000|2024-11-11 10:59:00|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|4900.6|4894.6|1
1731322750000|2024-11-11 10:59:10|4900.7|4894.7|4901.1|4895.1|4901.1|4895.1|4900.7|4894.7|1
1731322760000|2024-11-11 10:59:20|4900.7|4894.7|4901.1|4895.1|4901.1|4895.1|4900.7|4894.7|0
1731322770000|2024-11-11 10:59:30|4900.7|4894.7|4901.1|4895.1|4901.1|4895.1|4900.7|4894.7|0
1731322780000|2024-11-11 10:59:40|4901.2|4895.2|4902.6|4896.6|4902.6|4896.6|4901.2|4895.2|1
1731322790000|2024-11-11 10:59:50|4902.1|4896.1|4901.1|4895.1|4902.1|4896.1|4900.7|4894.7|2
1731322810000|2024-11-11 11:00:10|4900.7|4894.7|4900.6|4894.6|4900.7|4894.7|4900.6|4894.6|1
1731322820000|2024-11-11 11:00:20|4901.1|4895.1|4902.1|4896.1|4902.6|4896.6|4901.1|4895.1|3
1731322830000|2024-11-11 11:00:30|4902.6|4896.6|4901.7|4895.7|4902.6|4896.6|4901.7|4895.7|0
1731322840000|2024-11-11 11:00:40|4902.6|4896.6|4900.6|4894.6|4902.6|4896.6|4900.6|4894.6|1
1731322860000|2024-11-11 11:01:00|4901.1|4895.1|4899.6|4893.6|4901.1|4895.1|4899.6|4893.6|2
1731322870000|2024-11-11 11:01:10|4900.1|4894.1|4900.1|4894.1|4900.6|4894.6|4900.1|4894.1|0
1731322880000|2024-11-11 11:01:20|4899.6|4893.6|4899.6|4893.6|4900.1|4894.1|4899.1|4893.1|0
1731322890000|2024-11-11 11:01:30|4899.1|4893.1|4899.6|4893.6|4899.6|4893.6|4899.1|4893.1|0
1731322900000|2024-11-11 11:01:40|4899.1|4893.1|4897.6|4891.6|4899.6|4893.6|4897.6|4891.6|0
1731322930000|2024-11-11 11:02:10|||||||||1
1731322980000|2024-11-11 11:03:00|4893.7|4887.7|4893.1|4887.1|4893.7|4887.7|4891.2|4885.2|31
1731322990000|2024-11-11 11:03:10|4892.7|4886.7|4890.1|4884.1|4893.6|4887.6|4889.6|4883.6|55
1731323000000|2024-11-11 11:03:20|4891.6|4885.6|4891.7|4885.7|4891.7|4885.7|4891.6|4885.6|3
1731323010000|2024-11-11 11:03:30|4892.1|4886.1|4892.6|4886.6|4892.6|4886.6|4892.1|4886.1|0
1731323030000|2024-11-11 11:03:50|||||||||1
1731323080000|2024-11-11 11:04:40|4893.1|4887.1|4893.6|4887.6|4893.6|4887.6|4893.1|4887.1|0
1731323100000|2024-11-11 11:05:00|4894.1|4888.1|4893.6|4887.6|4894.1|4888.1|4893.6|4887.6|0
1731323120000|2024-11-11 11:05:20|4894.1|4888.1|4894.6|4888.6|4894.6|4888.6|4894.1|4888.1|1
1731323130000|2024-11-11 11:05:30|4894.5|4888.5|4892.6|4886.6|4894.5|4888.5|4892.6|4886.6|4
1731323140000|2024-11-11 11:05:40|4892.1|4886.1|4890.7|4884.7|4892.1|4886.1|4890.6|4884.6|1
1731323150000|2024-11-11 11:05:50|4891.6|4885.6|4892.6|4886.6|4892.6|4886.6|4891.1|4885.1|0
1731323160000|2024-11-11 11:06:00|4891.9|4885.9|4891.6|4885.6|4891.9|4885.9|4891.1|4885.1|6
1731323170000|2024-11-11 11:06:10|4891.1|4885.1|4893.6|4887.6|4893.6|4887.6|4891.1|4885.1|0
1731323180000|2024-11-11 11:06:20|||||||||1
1731323190000|2024-11-11 11:06:30|4892.6|4886.6|4891.6|4885.6|4892.6|4886.6|4891.6|4885.6|2
1731323200000|2024-11-11 11:06:40|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|0
1731323210000|2024-11-11 11:06:50|4892.1|4886.1|4892.6|4886.6|4892.6|4886.6|4892.1|4886.1|0
1731323220000|2024-11-11 11:07:00|4892.1|4886.1|4891.6|4885.6|4892.1|4886.1|4891.6|4885.6|1
1731323230000|2024-11-11 11:07:10|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|0
1731323250000|2024-11-11 11:07:30|4891.1|4885.1|4892.1|4886.1|4892.1|4886.1|4891.1|4885.1|1
1731323260000|2024-11-11 11:07:40|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|0
1731323280000|2024-11-11 11:08:00|4890.5|4884.5|4890.6|4884.6|4890.6|4884.6|4889.6|4883.6|4
1731323290000|2024-11-11 11:08:10|4890.1|4884.1|4890.6|4884.6|4890.6|4884.6|4890.1|4884.1|2
1731323310000|2024-11-11 11:08:30|4890.4|4884.4|4889.6|4883.6|4890.4|4884.4|4889.6|4883.6|3
1731323320000|2024-11-11 11:08:40|4890.1|4884.1|4890.6|4884.6|4890.6|4884.6|4890.1|4884.1|0
1731323330000|2024-11-11 11:08:50|4890.1|4884.1|4890.1|4884.1|4890.1|4884.1|4890.1|4884.1|0
1731323340000|2024-11-11 11:09:00|4888.8|4882.8|4887.6|4881.6|4888.8|4882.8|4887.6|4881.6|1
1731323380000|2024-11-11 11:09:40|4888.1|4882.1|4887.6|4881.6|4888.1|4882.1|4887.6|4881.6|0
1731323400000|2024-11-11 11:10:00|4888|4882|4887.6|4881.6|4888.1|4882.1|4887.6|4881.6|2
1731323420000|2024-11-11 11:10:20|4887.5|4881.5|4887.6|4881.6|4887.6|4881.6|4887.5|4881.5|1
1731323430000|2024-11-11 11:10:30|4888.6|4882.6|4888.6|4882.6|4888.6|4882.6|4888.6|4882.6|1
1731323440000|2024-11-11 11:10:40|4888.4|4882.4|4887.6|4881.6|4888.4|4882.4|4887.6|4881.6|1
1731323450000|2024-11-11 11:10:50|||||||||1
1731323460000|2024-11-11 11:11:00|4887.7|4881.7|4887.6|4881.6|4888.6|4882.6|4887.6|4881.6|1
1731323470000|2024-11-11 11:11:10|4888|4882|4887.6|4881.6|4888|4882|4887.6|4881.6|1
1731323480000|2024-11-11 11:11:20|4888.6|4882.6|4892.4|4886.4|4892.6|4886.6|4888.6|4882.6|6
1731323490000|2024-11-11 11:11:30|4891.6|4885.6|4890.6|4884.6|4891.6|4885.6|4890.6|4884.6|0
1731323500000|2024-11-11 11:11:40|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|0
1731323510000|2024-11-11 11:11:50|4890.6|4884.6|4890.6|4884.6|4891.1|4885.1|4890.6|4884.6|0
1731323520000|2024-11-11 11:12:00|4890.1|4884.1|4889.6|4883.6|4890.1|4884.1|4889.6|4883.6|0
1731323530000|2024-11-11 11:12:10|4889.5|4883.5|4889.6|4883.6|4889.6|4883.6|4888.7|4882.7|1
1731323550000|2024-11-11 11:12:30|4889.1|4883.1|4888.6|4882.6|4889.6|4883.6|4888.6|4882.6|0
1731323560000|2024-11-11 11:12:40|4887.6|4881.6|4888.1|4882.1|4888.1|4882.1|4887.6|4881.6|1
1731323570000|2024-11-11 11:12:50|4888.6|4882.6|4887.6|4881.6|4888.6|4882.6|4887.6|4881.6|0
1731323610000|2024-11-11 11:13:30|||||||||3
1731323640000|2024-11-11 11:14:00|4887.1|4881.1|4885.6|4879.6|4887.1|4881.1|4885.6|4879.6|4
1731323650000|2024-11-11 11:14:10|4884.6|4878.6|4885.6|4879.6|4885.6|4879.6|4884.6|4878.6|0
1731323660000|2024-11-11 11:14:20|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1731323670000|2024-11-11 11:14:30|4884.6|4878.6|4885.1|4879.1|4885.1|4879.1|4884.6|4878.6|0
1731323680000|2024-11-11 11:14:40|4884.6|4878.6|4884.6|4878.6|4885.1|4879.1|4884.2|4878.2|2
1731323700000|2024-11-11 11:15:00|4885.1|4879.1|4885.6|4879.6|4885.6|4879.6|4885.1|4879.1|1
1731323710000|2024-11-11 11:15:10|4886.4|4880.4|4886.6|4880.6|4886.6|4880.6|4886.4|4880.4|0
1731323770000|2024-11-11 11:16:10|4887.6|4881.6|4888.7|4882.7|4889.6|4883.6|4887.6|4881.6|2
1731323780000|2024-11-11 11:16:20|4889.1|4883.1|4889.6|4883.6|4889.6|4883.6|4888.7|4882.7|1
1731323810000|2024-11-11 11:16:50|4889.1|4883.1|4889.1|4883.1|4889.6|4883.6|4888.7|4882.7|0
1731323820000|2024-11-11 11:17:00|4889.6|4883.6|4889.1|4883.1|4889.9|4883.9|4889.1|4883.1|1
1731323830000|2024-11-11 11:17:10|4888.7|4882.7|4888.1|4882.1|4888.7|4882.7|4888.1|4882.1|1
1731323840000|2024-11-11 11:17:20|4888.6|4882.6|4888.1|4882.1|4888.6|4882.6|4888.1|4882.1|0
1731323850000|2024-11-11 11:17:30|4887.1|4881.1|4887.6|4881.6|4887.6|4881.6|4887.1|4881.1|2
1731323880000|2024-11-11 11:18:00|4887.1|4881.1|4887.6|4881.6|4887.6|4881.6|4887.1|4881.1|0
1731323900000|2024-11-11 11:18:20|4887.5|4881.5|4887.6|4881.6|4887.6|4881.6|4887.5|4881.5|2
1731323950000|2024-11-11 11:19:10|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|0
1731323960000|2024-11-11 11:19:20|||||||||1
1731324050000|2024-11-11 11:20:50|4886.1|4880.1|4886.1|4880.1|4886.6|4880.6|4886.1|4880.1|0
1731324060000|2024-11-11 11:21:00|4885.6|4879.6|4884.6|4878.6|4885.6|4879.6|4884.6|4878.6|2
1731324070000|2024-11-11 11:21:10|||||||||1
1731324090000|2024-11-11 11:21:30|4884.1|4878.1|4884.6|4878.6|4884.6|4878.6|4884.1|4878.1|1
1731324130000|2024-11-11 11:22:10|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|3
1731324140000|2024-11-11 11:22:20|4882.5|4876.5|4883.1|4877.1|4883.1|4877.1|4881.6|4875.6|6
1731324150000|2024-11-11 11:22:30|4882.6|4876.6|4882.7|4876.7|4882.7|4876.7|4882.2|4876.2|1
1731324190000|2024-11-11 11:23:10|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|0
1731324200000|2024-11-11 11:23:20|4883.6|4877.6|4882.6|4876.6|4883.6|4877.6|4882.6|4876.6|0
1731324240000|2024-11-11 11:24:00|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.2|4875.2|12
1731324260000|2024-11-11 11:24:20|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|2
1731324270000|2024-11-11 11:24:30|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|0
1731324280000|2024-11-11 11:24:40|||||||||1
1731324350000|2024-11-11 11:25:50|4879.6|4873.6|4879.7|4873.7|4879.7|4873.7|4879.2|4873.2|42
1731324360000|2024-11-11 11:26:00|4880.1|4874.1|4881.6|4875.6|4881.6|4875.6|4880.1|4874.1|1
1731324380000|2024-11-11 11:26:20|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|0
1731324390000|2024-11-11 11:26:30|4880.8|4874.8|4880.7|4874.7|4880.8|4874.8|4880.7|4874.7|1
1731324400000|2024-11-11 11:26:40|4881.1|4875.1|4881.6|4875.6|4881.6|4875.6|4881.1|4875.1|0
1731324410000|2024-11-11 11:26:50|4881.1|4875.1|4880.6|4874.6|4881.1|4875.1|4880.1|4874.1|0
1731324420000|2024-11-11 11:27:00|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|0
1731324430000|2024-11-11 11:27:10|4879.7|4873.7|4880.6|4874.6|4880.6|4874.6|4879.7|4873.7|1
1731324440000|2024-11-11 11:27:20|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|0
1731324450000|2024-11-11 11:27:30|4879.6|4873.6|4880.1|4874.1|4880.1|4874.1|4879.6|4873.6|1
1731324460000|2024-11-11 11:27:40|4879.6|4873.6|4880.6|4874.6|4880.6|4874.6|4879.6|4873.6|2
1731324470000|2024-11-11 11:27:50|4880.1|4874.1|4879.7|4873.7|4880.1|4874.1|4879.7|4873.7|0
1731324480000|2024-11-11 11:28:00|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|0
1731324490000|2024-11-11 11:28:10|4880.6|4874.6|4880.1|4874.1|4880.6|4874.6|4879.7|4873.7|0
1731324510000|2024-11-11 11:28:30|4880.6|4874.6|4880.1|4874.1|4880.6|4874.6|4880.1|4874.1|1
1731324520000|2024-11-11 11:28:40|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|0
1731324530000|2024-11-11 11:28:50|4880.6|4874.6|4880.6|4874.6|4880.6|4874.6|4880.6|4874.6|1
1731324540000|2024-11-11 11:29:00|4880.7|4874.7|4881.6|4875.6|4881.6|4875.6|4880.7|4874.7|0
1731324550000|2024-11-11 11:29:10|4880.7|4874.7|4881.6|4875.6|4881.6|4875.6|4880.7|4874.7|1
1731324560000|2024-11-11 11:29:20|4881.1|4875.1|4881.6|4875.6|4881.6|4875.6|4880.7|4874.7|1
1731324570000|2024-11-11 11:29:30|||||||||1
1731324580000|2024-11-11 11:29:40|||||||||1
1731324590000|2024-11-11 11:29:50|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|2
1731324600000|2024-11-11 11:30:00|4881.6|4875.6|4882.7|4876.7|4882.7|4876.7|4881.6|4875.6|1
1731324610000|2024-11-11 11:30:10|4883.1|4877.1|4883.6|4877.6|4883.6|4877.6|4883.1|4877.1|0
1731324620000|2024-11-11 11:30:20|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|1
1731324630000|2024-11-11 11:30:30|4884.2|4878.2|4882.7|4876.7|4884.2|4878.2|4882.7|4876.7|2
1731324640000|2024-11-11 11:30:40|4882.6|4876.6|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|2
1731324650000|2024-11-11 11:30:50|4882.7|4876.7|4881.1|4875.1|4882.7|4876.7|4880.7|4874.7|0
1731324660000|2024-11-11 11:31:00|4880.6|4874.6|4881.7|4875.7|4881.7|4875.7|4880.6|4874.6|0
1731324680000|2024-11-11 11:31:20|4881.6|4875.6|4881.2|4875.2|4881.6|4875.6|4881.2|4875.2|0
1731324690000|2024-11-11 11:31:30|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.2|4875.2|0
1731324700000|2024-11-11 11:31:40|4881.2|4875.2|4881.1|4875.1|4881.2|4875.2|4880.7|4874.7|2
1731324710000|2024-11-11 11:31:50|4880.7|4874.7|4879.2|4873.2|4880.7|4874.7|4879.2|4873.2|0
1731324720000|2024-11-11 11:32:00|4879.3|4873.3|4879.6|4873.6|4879.7|4873.7|4877.7|4871.7|11
1731324730000|2024-11-11 11:32:10|4879.1|4873.1|4879.6|4873.6|4879.6|4873.6|4878.7|4872.7|0
1731324740000|2024-11-11 11:32:20|4879.7|4873.7|4879.7|4873.7|4879.7|4873.7|4879.7|4873.7|0
1731324750000|2024-11-11 11:32:30|4879.6|4873.6|4878.7|4872.7|4879.6|4873.6|4878.7|4872.7|1
1731324760000|2024-11-11 11:32:40|4878.8|4872.8|4880.6|4874.6|4880.6|4874.6|4878.8|4872.8|1
1731324770000|2024-11-11 11:32:50|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.6|4874.6|0
1731324790000|2024-11-11 11:33:10|4880.6|4874.6|4880.6|4874.6|4880.6|4874.6|4880.6|4874.6|0
1731324800000|2024-11-11 11:33:20|4880.1|4874.1|4880.7|4874.7|4881.1|4875.1|4880.1|4874.1|0
1731324810000|2024-11-11 11:33:30|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|0
1731324820000|2024-11-11 11:33:40|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|0
1731324840000|2024-11-11 11:34:00|4880.6|4874.6|4880.1|4874.1|4880.7|4874.7|4879.7|4873.7|2
1731324850000|2024-11-11 11:34:10|4880.6|4874.6|4880.6|4874.6|4880.7|4874.7|4880.6|4874.6|3
1731324860000|2024-11-11 11:34:20|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|1
1731324870000|2024-11-11 11:34:30|4881.1|4875.1|4881.2|4875.2|4881.2|4875.2|4881.1|4875.1|0
1731324880000|2024-11-11 11:34:40|||||||||2
1731324890000|2024-11-11 11:34:50|4880.8|4874.8|4880.7|4874.7|4880.8|4874.8|4880.7|4874.7|1
1731324900000|2024-11-11 11:35:00|4880.6|4874.6|4879.7|4873.7|4880.6|4874.6|4879.7|4873.7|8
1731324910000|2024-11-11 11:35:10|4880.7|4874.7|4881.1|4875.1|4881.2|4875.2|4880.7|4874.7|0
1731324920000|2024-11-11 11:35:20|4880.7|4874.7|4880.7|4874.7|4881.2|4875.2|4880.7|4874.7|0
1731324930000|2024-11-11 11:35:30|4881.1|4875.1|4880.7|4874.7|4881.1|4875.1|4880.7|4874.7|0
1731324940000|2024-11-11 11:35:40|||||||||1
1731324960000|2024-11-11 11:36:00|4881.1|4875.1|4880.7|4874.7|4881.1|4875.1|4880.7|4874.7|0
1731324970000|2024-11-11 11:36:10|4881.1|4875.1|4881.1|4875.1|4881.2|4875.2|4881.1|4875.1|0
1731324980000|2024-11-11 11:36:20|4881.2|4875.2|4880.7|4874.7|4881.2|4875.2|4880.7|4874.7|1
1731324990000|2024-11-11 11:36:30|4881.1|4875.1|4881.2|4875.2|4881.2|4875.2|4880.7|4874.7|4
1731325010000|2024-11-11 11:36:50|||||||||1
1731325030000|2024-11-11 11:37:10|||||||||4
1731325040000|2024-11-11 11:37:20|||||||||7
1731325050000|2024-11-11 11:37:30|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4880.7|4874.7|3
1731325060000|2024-11-11 11:37:40|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|0
1731325070000|2024-11-11 11:37:50|4881.1|4875.1|4881.2|4875.2|4881.2|4875.2|4880.7|4874.7|0
1731325080000|2024-11-11 11:38:00|4881.1|4875.1|4881.1|4875.1|4881.2|4875.2|4881.1|4875.1|0
1731325090000|2024-11-11 11:38:10|4880.7|4874.7|4880.7|4874.7|4881.1|4875.1|4880.3|4874.3|1
1731325100000|2024-11-11 11:38:20|4881.2|4875.2|4880.2|4874.2|4881.2|4875.2|4880.2|4874.2|1
1731325110000|2024-11-11 11:38:30|4880.3|4874.3|4881.2|4875.2|4881.2|4875.2|4880.3|4874.3|1
1731325120000|2024-11-11 11:38:40|||||||||4
1731325130000|2024-11-11 11:38:50|||||||||12
1731325140000|2024-11-11 11:39:00|4881.1|4875.1|4880.7|4874.7|4881.1|4875.1|4880.7|4874.7|3
1731325170000|2024-11-11 11:39:30|4880.2|4874.2|4880.1|4874.1|4880.2|4874.2|4880.1|4874.1|0
1731325180000|2024-11-11 11:39:40|4880.7|4874.7|4881.2|4875.2|4881.2|4875.2|4880.7|4874.7|0
1731325190000|2024-11-11 11:39:50|4881.1|4875.1|4881.1|4875.1|4881.2|4875.2|4881.1|4875.1|0
1731325200000|2024-11-11 11:40:00|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|8
1731325210000|2024-11-11 11:40:10|||||||||1
1731325230000|2024-11-11 11:40:30|||||||||1
1731325240000|2024-11-11 11:40:40|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|1
1731325250000|2024-11-11 11:40:50|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|0
1731325260000|2024-11-11 11:41:00|4883.6|4877.6|4883.2|4877.2|4883.6|4877.6|4883.2|4877.2|0
1731325270000|2024-11-11 11:41:10|4883.7|4877.7|4883.7|4877.7|4884.7|4878.7|4883.7|4877.7|2
1731325280000|2024-11-11 11:41:20|4885.2|4879.2|4885.2|4879.2|4885.2|4879.2|4885.2|4879.2|20
1731325290000|2024-11-11 11:41:30|4884.7|4878.7|4884.2|4878.2|4884.7|4878.7|4884.2|4878.2|0
1731325300000|2024-11-11 11:41:40|||||||||2
1731325310000|2024-11-11 11:41:50|4883.7|4877.7|4884.2|4878.2|4884.2|4878.2|4883.7|4877.7|1
1731325320000|2024-11-11 11:42:00|4884.8|4878.8|4884.7|4878.7|4885.2|4879.2|4884.7|4878.7|0
1731325340000|2024-11-11 11:42:20|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|1
1731325350000|2024-11-11 11:42:30|4883.6|4877.6|4883.7|4877.7|4883.7|4877.7|4883.6|4877.6|0
1731325360000|2024-11-11 11:42:40|4885|4879|4885.2|4879.2|4885.2|4879.2|4885|4879|8
1731325370000|2024-11-11 11:42:50|||||||||1
1731325390000|2024-11-11 11:43:10|4886.2|4880.2|4888.2|4882.2|4889.6|4883.6|4886.2|4880.2|2
1731325400000|2024-11-11 11:43:20|4888.6|4882.6|4887.7|4881.7|4888.6|4882.6|4887.7|4881.7|1
1731325460000|2024-11-11 11:44:20|4887.2|4881.2|4887.7|4881.7|4887.7|4881.7|4887.2|4881.2|0
1731325470000|2024-11-11 11:44:30|4887.8|4881.8|4888.2|4882.2|4888.2|4882.2|4887.8|4881.8|1
1731325480000|2024-11-11 11:44:40|4887.7|4881.7|4887.7|4881.7|4887.7|4881.7|4887.7|4881.7|0
1731325490000|2024-11-11 11:44:50|||||||||1
1731325500000|2024-11-11 11:45:00|4889.6|4883.6|4889.7|4883.7|4889.7|4883.7|4888.7|4882.7|3
1731325510000|2024-11-11 11:45:10|4888.2|4882.2|4888.6|4882.6|4888.6|4882.6|4888.2|4882.2|5
1731325520000|2024-11-11 11:45:20|4888.7|4882.7|4888.6|4882.6|4889.6|4883.6|4888.6|4882.6|2
1731325540000|2024-11-11 11:45:40|4888.7|4882.7|4888.7|4882.7|4889.6|4883.6|4888.7|4882.7|1
1731325550000|2024-11-11 11:45:50|4889.2|4883.2|4887.6|4881.6|4889.2|4883.2|4887.1|4881.1|4
1731325570000|2024-11-11 11:46:10|4888|4882|4887.7|4881.7|4888|4882|4887.6|4881.6|0
1731325580000|2024-11-11 11:46:20|4887.6|4881.6|4887.6|4881.6|4887.6|4881.6|4887.6|4881.6|0
1731325600000|2024-11-11 11:46:40|4887.7|4881.7|4887.7|4881.7|4887.7|4881.7|4887.7|4881.7|0
1731325610000|2024-11-11 11:46:50|4886.7|4880.7|4885.7|4879.7|4886.7|4880.7|4885.7|4879.7|6
1731325620000|2024-11-11 11:47:00|4886.6|4880.6|4889.6|4883.6|4889.6|4883.6|4886.6|4880.6|20
1731325640000|2024-11-11 11:47:20|4889.2|4883.2|4889.2|4883.2|4889.2|4883.2|4888.7|4882.7|0
1731325650000|2024-11-11 11:47:30|4889.7|4883.7|4889.7|4883.7|4889.7|4883.7|4889.7|4883.7|0
1731325660000|2024-11-11 11:47:40|4890.7|4884.7|4893.7|4887.7|4893.7|4887.7|4890.7|4884.7|10
1731325670000|2024-11-11 11:47:50|4892.7|4886.7|4892.7|4886.7|4892.7|4886.7|4892.7|4886.7|5
1731325680000|2024-11-11 11:48:00|4893.2|4887.2|4893.2|4887.2|4893.2|4887.2|4893.2|4887.2|0
1731325690000|2024-11-11 11:48:10|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|0
1731325710000|2024-11-11 11:48:30|4893.6|4887.6|4892.8|4886.8|4893.6|4887.6|4892.7|4886.7|1
1731325720000|2024-11-11 11:48:40|4892.7|4886.7|4892.7|4886.7|4893.2|4887.2|4892.7|4886.7|1
1731325730000|2024-11-11 11:48:50|4892.8|4886.8|4893.7|4887.7|4893.7|4887.7|4892.8|4886.8|1
1731325780000|2024-11-11 11:49:40|4892.7|4886.7|4892.7|4886.7|4892.7|4886.7|4892.7|4886.7|0
1731325800000|2024-11-11 11:50:00|4892.2|4886.2|4891.7|4885.7|4892.2|4886.2|4891.7|4885.7|1
1731325810000|2024-11-11 11:50:10|4892.2|4886.2|4891.7|4885.7|4892.2|4886.2|4891.7|4885.7|0
1731325860000|2024-11-11 11:51:00|||||||||1
1731325880000|2024-11-11 11:51:20|4892.2|4886.2|4891.7|4885.7|4892.2|4886.2|4891.7|4885.7|1
1731325890000|2024-11-11 11:51:30|4892.2|4886.2|4892.2|4886.2|4892.2|4886.2|4892.2|4886.2|0
1731325910000|2024-11-11 11:51:50|||||||||1
1731325940000|2024-11-11 11:52:20|4893.2|4887.2|4894.7|4888.7|4894.7|4888.7|4893.2|4887.2|2
1731325960000|2024-11-11 11:52:40|4897.2|4891.2|4898.7|4892.7|4899.7|4893.7|4897.2|4891.2|9
1731325980000|2024-11-11 11:53:00|4898.6|4892.6|4897.6|4891.6|4898.6|4892.6|4897.2|4891.2|2
1731325990000|2024-11-11 11:53:10|4898.2|4892.2|4897.6|4891.6|4898.2|4892.2|4897.6|4891.6|0
1731326000000|2024-11-11 11:53:20|4897.7|4891.7|4898.2|4892.2|4898.2|4892.2|4897.7|4891.7|0
1731326010000|2024-11-11 11:53:30|4898.6|4892.6|4898.2|4892.2|4898.7|4892.7|4898.2|4892.2|1
1731326020000|2024-11-11 11:53:40|4898.6|4892.6|4898.2|4892.2|4898.6|4892.6|4898.2|4892.2|0
1731326030000|2024-11-11 11:53:50|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|0
1731326040000|2024-11-11 11:54:00|4898.6|4892.6|4898.2|4892.2|4898.6|4892.6|4898.2|4892.2|1
1731326050000|2024-11-11 11:54:10|4897.7|4891.7|4898.2|4892.2|4898.2|4892.2|4897.7|4891.7|1
1731326060000|2024-11-11 11:54:20|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|0
1731326070000|2024-11-11 11:54:30|4898.1|4892.1|4898.6|4892.6|4898.6|4892.6|4897.6|4891.6|2
1731326110000|2024-11-11 11:55:10|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|1
1731326120000|2024-11-11 11:55:20|||||||||1
1731326130000|2024-11-11 11:55:30|4897.7|4891.7|4900.6|4894.6|4900.6|4894.6|4897.7|4891.7|3
1731326140000|2024-11-11 11:55:40|4899.6|4893.6|4899.6|4893.6|4899.6|4893.6|4899.6|4893.6|1
1731326150000|2024-11-11 11:55:50|4899.7|4893.7|4899.6|4893.6|4899.7|4893.7|4899.6|4893.6|0
1731326170000|2024-11-11 11:56:10|4899.7|4893.7|4899.6|4893.6|4899.7|4893.7|4899.2|4893.2|1
1731326190000|2024-11-11 11:56:30|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|1
1731326210000|2024-11-11 11:56:50|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|0
1731326220000|2024-11-11 11:57:00|4898.6|4892.6|4897.6|4891.6|4898.6|4892.6|4897.6|4891.6|0
1731326240000|2024-11-11 11:57:20|||||||||1
1731326250000|2024-11-11 11:57:30|4897.2|4891.2|4897.2|4891.2|4897.2|4891.2|4897.2|4891.2|2
1731326260000|2024-11-11 11:57:40|4897.6|4891.6|4897.2|4891.2|4897.6|4891.6|4897.1|4891.1|0
1731326270000|2024-11-11 11:57:50|4897.6|4891.6|4897.1|4891.1|4898.1|4892.1|4897|4891|25
1731326280000|2024-11-11 11:58:00|4897.6|4891.6|4898.1|4892.1|4898.1|4892.1|4897.6|4891.6|2
1731326290000|2024-11-11 11:58:10|4897.7|4891.7|4897.6|4891.6|4897.7|4891.7|4897.6|4891.6|1
1731326310000|2024-11-11 11:58:30|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|0
1731326320000|2024-11-11 11:58:40|4897.5|4891.5|4897.2|4891.2|4897.6|4891.6|4897.2|4891.2|0
1731326330000|2024-11-11 11:58:50|4897.1|4891.1|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|0
1731326350000|2024-11-11 11:59:10|4897.5|4891.5|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|0
1731326360000|2024-11-11 11:59:20|4898|4892|4897.6|4891.6|4898|4892|4897.6|4891.6|0
1731326370000|2024-11-11 11:59:30|4898.6|4892.6|4898.6|4892.6|4899|4893|4898.6|4892.6|10
1731326400000|2024-11-11 12:00:00|4898|4892|4898.6|4892.6|4899.2|4893.2|4898|4892|3
1731326410000|2024-11-11 12:00:10|4898.2|4892.2|4897.6|4891.6|4898.2|4892.2|4897.6|4891.6|2
1731326420000|2024-11-11 12:00:20|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|0
1731326440000|2024-11-11 12:00:40|4898.7|4892.7|4899.2|4893.2|4899.2|4893.2|4898.7|4892.7|0
1731326450000|2024-11-11 12:00:50|4898.7|4892.7|4898.6|4892.6|4898.7|4892.7|4898.6|4892.6|0
1731326460000|2024-11-11 12:01:00|4897.6|4891.6|4897.6|4891.6|4898.2|4892.2|4897.6|4891.6|4
1731326480000|2024-11-11 12:01:20|4897.5|4891.5|4897.2|4891.2|4897.5|4891.5|4897.2|4891.2|1
1731326490000|2024-11-11 12:01:30|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|0
1731326500000|2024-11-11 12:01:40|4897.2|4891.2|4897.6|4891.6|4897.6|4891.6|4897.2|4891.2|0
1731326510000|2024-11-11 12:01:50|4897.1|4891.1|4897.1|4891.1|4897.9|4891.9|4897.1|4891.1|1
1731326520000|2024-11-11 12:02:00|4897.2|4891.2|4897.6|4891.6|4897.6|4891.6|4897.2|4891.2|0
1731326530000|2024-11-11 12:02:10|4897.5|4891.5|4896.1|4890.1|4897.6|4891.6|4896.1|4890.1|1
1731326540000|2024-11-11 12:02:20|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|2
1731326580000|2024-11-11 12:03:00|4897.1|4891.1|4896.6|4890.6|4897.1|4891.1|4896.6|4890.6|0
1731326590000|2024-11-11 12:03:10|4896.7|4890.7|4897.1|4891.1|4897.1|4891.1|4896.6|4890.6|4
1731326600000|2024-11-11 12:03:20|4897.7|4891.7|4898.6|4892.6|4898.6|4892.6|4897.7|4891.7|4
1731326610000|2024-11-11 12:03:30|4898.2|4892.2|4898.2|4892.2|4898.6|4892.6|4898.1|4892.1|0
1731326620000|2024-11-11 12:03:40|4896.5|4890.5|4898|4892|4898.1|4892.1|4896.4|4890.4|306
1731326640000|2024-11-11 12:04:00|4897.8|4891.8|4897.4|4891.4|4897.8|4891.8|4897.4|4891.4|2
1731326650000|2024-11-11 12:04:10|4896.9|4890.9|4896.6|4890.6|4897.5|4891.5|4896.6|4890.6|11
1731326660000|2024-11-11 12:04:20|4897|4891|4896.6|4890.6|4897.4|4891.4|4896.6|4890.6|0
1731326670000|2024-11-11 12:04:30|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|4896.5|4890.5|0
1731326680000|2024-11-11 12:04:40|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|0
1731326690000|2024-11-11 12:04:50|4896|4890|4895.9|4889.9|4896|4890|4895.9|4889.9|2
1731326700000|2024-11-11 12:05:00|4895.4|4889.4|4893.4|4887.4|4895.4|4889.4|4891.4|4885.4|22
1731326710000|2024-11-11 12:05:10|4893|4887|4894|4888|4894|4888|4893|4887|0
1731326720000|2024-11-11 12:05:20|4894.1|4888.1|4893|4887|4894.1|4888.1|4893|4887|11
1731326740000|2024-11-11 12:05:40|4893.4|4887.4|4893|4887|4893.4|4887.4|4893|4887|0
1731326770000|2024-11-11 12:06:10|4892.5|4886.5|4892.4|4886.4|4892.5|4886.5|4892.4|4886.4|0
1731326780000|2024-11-11 12:06:20|4893|4887|4892.4|4886.4|4893|4887|4892.4|4886.4|3
1731326790000|2024-11-11 12:06:30|4891.6|4885.6|4891.6|4885.6|4892|4886|4891.6|4885.6|0
1731326800000|2024-11-11 12:06:40|4890.6|4884.6|4886.6|4880.6|4890.6|4884.6|4886.6|4880.6|18
1731326810000|2024-11-11 12:06:50|4887.6|4881.6|4888.1|4882.1|4888.1|4882.1|4887.6|4881.6|98
1731326830000|2024-11-11 12:07:10|4888.2|4882.2|4889|4883|4889|4883|4888.2|4882.2|5
1731326840000|2024-11-11 12:07:20|4888.6|4882.6|4889|4883|4889|4883|4888.6|4882.6|0
1731326850000|2024-11-11 12:07:30|4888.5|4882.5|4887.4|4881.4|4888.5|4882.5|4887.4|4881.4|1
1731326860000|2024-11-11 12:07:40|4887|4881|4888|4882|4888.4|4882.4|4887|4881|0
1731326870000|2024-11-11 12:07:50|4888.4|4882.4|4888.4|4882.4|4888.4|4882.4|4888.4|4882.4|0
1731326890000|2024-11-11 12:08:10|4887.6|4881.6|4887.4|4881.4|4887.6|4881.6|4887|4881|4
1731326900000|2024-11-11 12:08:20|4887|4881|4888.4|4882.4|4888.4|4882.4|4887|4881|4
1731326910000|2024-11-11 12:08:30|4888|4882|4887.6|4881.6|4888|4882|4887.6|4881.6|0
1731326920000|2024-11-11 12:08:40|4888.4|4882.4|4886.5|4880.5|4888.4|4882.4|4886.5|4880.5|2
1731326930000|2024-11-11 12:08:50|4886.9|4880.9|4886.6|4880.6|4886.9|4880.9|4886.5|4880.5|2
1731326940000|2024-11-11 12:09:00|4886.5|4880.5|4886.1|4880.1|4886.5|4880.5|4886.1|4880.1|0
1731326950000|2024-11-11 12:09:10|4882.1|4876.1|4880.6|4874.6|4882.1|4876.1|4880.6|4874.6|4
1731326970000|2024-11-11 12:09:30|4880.7|4874.7|4881.6|4875.6|4881.6|4875.6|4880.7|4874.7|0
1731326980000|2024-11-11 12:09:40|4881.1|4875.1|4879.5|4873.5|4881.6|4875.6|4879.5|4873.5|5
1731326990000|2024-11-11 12:09:50|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4
1731327000000|2024-11-11 12:10:00|4879|4873|4880|4874|4880.4|4874.4|4879|4873|0
1731327010000|2024-11-11 12:10:10|4880.4|4874.4|4880.4|4874.4|4880.4|4874.4|4880.4|4874.4|0
1731327030000|2024-11-11 12:10:30|4881|4875|4881.4|4875.4|4881.4|4875.4|4881|4875|1
1731327040000|2024-11-11 12:10:40|4880.6|4874.6|4880.6|4874.6|4880.6|4874.6|4880.6|4874.6|0
1731327050000|2024-11-11 12:10:50|4879.5|4873.5|4880.4|4874.4|4880.4|4874.4|4879.4|4873.4|2
1731327060000|2024-11-11 12:11:00|4880.6|4874.6|4880.6|4874.6|4880.6|4874.6|4880.5|4874.5|0
1731327090000|2024-11-11 12:11:30|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|0
1731327100000|2024-11-11 12:11:40|4881|4875|4880.9|4874.9|4881.6|4875.6|4880.9|4874.9|2
1731327110000|2024-11-11 12:11:50|4880.5|4874.5|4881.5|4875.5|4881.5|4875.5|4880.5|4874.5|1
1731327120000|2024-11-11 12:12:00|4881|4875|4880.6|4874.6|4881.5|4875.5|4880.6|4874.6|1
1731327130000|2024-11-11 12:12:10|4881|4875|4881.6|4875.6|4881.6|4875.6|4881|4875|2
1731327150000|2024-11-11 12:12:30|||||||||1
1731327170000|2024-11-11 12:12:50|4881.5|4875.5|4881.6|4875.6|4881.6|4875.6|4881.5|4875.5|0
1731327180000|2024-11-11 12:13:00|4881.2|4875.2|4881.5|4875.5|4881.5|4875.5|4881.1|4875.1|0
1731327190000|2024-11-11 12:13:10|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|0
1731327200000|2024-11-11 12:13:20|4884.4|4878.4|4884.4|4878.4|4884.5|4878.5|4884.4|4878.4|4
1731327210000|2024-11-11 12:13:30|4883.5|4877.5|4884|4878|4884|4878|4883.5|4877.5|2
1731327220000|2024-11-11 12:13:40|4884.4|4878.4|4884.4|4878.4|4884.4|4878.4|4884.4|4878.4|0
1731327230000|2024-11-11 12:13:50|4884.5|4878.5|4884.5|4878.5|4884.5|4878.5|4884.5|4878.5|0
1731327240000|2024-11-11 12:14:00|4884|4878|4884.4|4878.4|4884.4|4878.4|4884|4878|2
1731327250000|2024-11-11 12:14:10|4884|4878|4884|4878|4884|4878|4884|4878|0
1731327260000|2024-11-11 12:14:20|4884.5|4878.5|4884.5|4878.5|4884.5|4878.5|4884.5|4878.5|0
1731327270000|2024-11-11 12:14:30|4884.4|4878.4|4884.5|4878.5|4884.5|4878.5|4884.4|4878.4|0
1731327280000|2024-11-11 12:14:40|4884.4|4878.4|4884.6|4878.6|4884.6|4878.6|4884.4|4878.4|1
1731327290000|2024-11-11 12:14:50|4885|4879|4884.4|4878.4|4885|4879|4884.4|4878.4|1
1731327300000|2024-11-11 12:15:00|4884|4878|4886|4880|4886|4880|4884|4878|0
1731327310000|2024-11-11 12:15:10|4886.1|4880.1|4886.4|4880.4|4886.4|4880.4|4886|4880|0
1731327320000|2024-11-11 12:15:20|4886|4880|4886.6|4880.6|4886.6|4880.6|4886|4880|1
1731327330000|2024-11-11 12:15:30|4886|4880|4885.6|4879.6|4886|4880|4885.6|4879.6|1
1731327340000|2024-11-11 12:15:40|4885.5|4879.5|4884.6|4878.6|4885.5|4879.5|4884.6|4878.6|2
1731327350000|2024-11-11 12:15:50|4882.5|4876.5|4879.6|4873.6|4882.5|4876.5|4879.6|4873.6|13
1731327380000|2024-11-11 12:16:20|4880|4874|4880|4874|4880|4874|4880|4874|0
1731327390000|2024-11-11 12:16:30|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|0
1731327400000|2024-11-11 12:16:40|4879.5|4873.5|4880.4|4874.4|4880.4|4874.4|4879.5|4873.5|2
1731327410000|2024-11-11 12:16:50|4879.6|4873.6|4880.4|4874.4|4880.4|4874.4|4879.6|4873.6|0
1731327430000|2024-11-11 12:17:10|4880.5|4874.5|4880.4|4874.4|4880.5|4874.5|4880.4|4874.4|3
1731327440000|2024-11-11 12:17:20|4880|4874|4879.4|4873.4|4880|4874|4879.4|4873.4|0
1731327460000|2024-11-11 12:17:40|4879.5|4873.5|4880.4|4874.4|4880.4|4874.4|4879.5|4873.5|0
1731327470000|2024-11-11 12:17:50|4880|4874|4879|4873|4880|4874|4879|4873|1
1731327480000|2024-11-11 12:18:00|4878.9|4872.9|4878.5|4872.5|4879|4873|4878.5|4872.5|0
1731327500000|2024-11-11 12:18:20|4878.1|4872.1|4878.5|4872.5|4878.5|4872.5|4878.1|4872.1|0
1731327530000|2024-11-11 12:18:50|4878.6|4872.6|4879|4873|4879.4|4873.4|4878.6|4872.6|1
1731327540000|2024-11-11 12:19:00|4879.4|4873.4|4879.6|4873.6|4880|4874|4879.4|4873.4|2
1731327550000|2024-11-11 12:19:10|4879.5|4873.5|4879.4|4873.4|4879.5|4873.5|4879.4|4873.4|2
1731327560000|2024-11-11 12:19:20|4879|4873|4879|4873|4879|4873|4879|4873|0
1731327570000|2024-11-11 12:19:30|4879.4|4873.4|4879.5|4873.5|4879.6|4873.6|4879.4|4873.4|11
1731327580000|2024-11-11 12:19:40|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|3
1731327590000|2024-11-11 12:19:50|4880.4|4874.4|4880.4|4874.4|4880.5|4874.5|4880.4|4874.4|1
1731327600000|2024-11-11 12:20:00|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|6
1731327630000|2024-11-11 12:20:30|4879|4873|4878.5|4872.5|4879|4873|4878.5|4872.5|2
1731327640000|2024-11-11 12:20:40|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|2
1731327650000|2024-11-11 12:20:50|4878|4872|4879.4|4873.4|4879.4|4873.4|4878|4872|1
1731327660000|2024-11-11 12:21:00|4880|4874|4880.5|4874.5|4880.5|4874.5|4880|4874|0
1731327670000|2024-11-11 12:21:10|4880.4|4874.4|4880.4|4874.4|4880.4|4874.4|4880.4|4874.4|1
1731327680000|2024-11-11 12:21:20|4880.9|4874.9|4880.5|4874.5|4880.9|4874.9|4880.4|4874.4|0
1731327690000|2024-11-11 12:21:30|4880.4|4874.4|4880.9|4874.9|4880.9|4874.9|4880.4|4874.4|0
1731327700000|2024-11-11 12:21:40|4880.5|4874.5|4880.5|4874.5|4883.3|4877.3|4880.5|4874.5|1
1731327710000|2024-11-11 12:21:50|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|2
1731327720000|2024-11-11 12:22:00|4881.3|4875.3|4880.5|4874.5|4881.3|4875.3|4880.5|4874.5|1
1731327790000|2024-11-11 12:23:10|||||||||1
1731327800000|2024-11-11 12:23:20|4880.3|4874.3|4879.4|4873.4|4880.3|4874.3|4879.4|4873.4|4
1731327820000|2024-11-11 12:23:40|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|0
1731327830000|2024-11-11 12:23:50|4879.3|4873.3|4879.4|4873.4|4879.5|4873.5|4879|4873|4
1731327840000|2024-11-11 12:24:00|4879.6|4873.6|4879.5|4873.5|4879.6|4873.6|4879.5|4873.5|1
1731327850000|2024-11-11 12:24:10|4879.4|4873.4|4879|4873|4880.4|4874.4|4879|4873|3
1731327860000|2024-11-11 12:24:20|4878.9|4872.9|4878.4|4872.4|4878.9|4872.9|4878.4|4872.4|0
1731327870000|2024-11-11 12:24:30|4878.5|4872.5|4880|4874|4880.4|4874.4|4878.5|4872.5|1
1731327880000|2024-11-11 12:24:40|4880.4|4874.4|4880.4|4874.4|4880.4|4874.4|4879.5|4873.5|2
1731327890000|2024-11-11 12:24:50|4880.5|4874.5|4880|4874|4880.6|4874.6|4880|4874|3
1731327900000|2024-11-11 12:25:00|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|0
1731327920000|2024-11-11 12:25:20|4879.5|4873.5|4878|4872|4879.5|4873.5|4878|4872|5
1731327930000|2024-11-11 12:25:30|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|0
1731327940000|2024-11-11 12:25:40|||||||||1
1731327960000|2024-11-11 12:26:00|4878|4872|4878|4872|4878|4872|4878|4872|0
1731327970000|2024-11-11 12:26:10|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|0
1731327990000|2024-11-11 12:26:30|4878.5|4872.5|4879.4|4873.4|4879.4|4873.4|4878.5|4872.5|2
1731328010000|2024-11-11 12:26:50|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|4877.9|4871.9|4
1731328030000|2024-11-11 12:27:10|4878.3|4872.3|4878.4|4872.4|4878.4|4872.4|4878.3|4872.3|0
1731328040000|2024-11-11 12:27:20|4878.3|4872.3|4877.9|4871.9|4878.3|4872.3|4877.9|4871.9|0
1731328050000|2024-11-11 12:27:30|4878.4|4872.4|4877.9|4871.9|4878.4|4872.4|4877.9|4871.9|0
1731328060000|2024-11-11 12:27:40|4878.4|4872.4|4880.4|4874.4|4880.4|4874.4|4878.4|4872.4|5
1731328080000|2024-11-11 12:28:00|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|0
1731328090000|2024-11-11 12:28:10|4881.4|4875.4|4881.4|4875.4|4881.6|4875.6|4880.5|4874.5|4
1731328100000|2024-11-11 12:28:20|4882|4876|4882|4876|4882|4876|4882|4876|0
1731328110000|2024-11-11 12:28:30|4881.9|4875.9|4881.9|4875.9|4882|4876|4881.5|4875.5|0
1731328120000|2024-11-11 12:28:40|4882|4876|4882|4876|4882|4876|4881.5|4875.5|0
1731328130000|2024-11-11 12:28:50|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|0
1731328190000|2024-11-11 12:29:50|4881.1|4875.1|4880.4|4874.4|4881.1|4875.1|4880.4|4874.4|3
1731328200000|2024-11-11 12:30:00|4880|4874|4879.4|4873.4|4880|4874|4879.4|4873.4|4
1731328210000|2024-11-11 12:30:10|4878.5|4872.5|4879.4|4873.4|4879.4|4873.4|4878.5|4872.5|2
1731328230000|2024-11-11 12:30:30|4879.3|4873.3|4878.5|4872.5|4879.3|4873.3|4878.5|4872.5|0
1731328250000|2024-11-11 12:30:50|4879|4873|4879.4|4873.4|4879.4|4873.4|4879|4873|2
1731328260000|2024-11-11 12:31:00|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|2
1731328280000|2024-11-11 12:31:20|4878.5|4872.5|4879.4|4873.4|4879.4|4873.4|4878.5|4872.5|1
1731328300000|2024-11-11 12:31:40|4878.6|4872.6|4879|4873|4879|4873|4878.6|4872.6|0
1731328310000|2024-11-11 12:31:50|4878.6|4872.6|4879.4|4873.4|4879.4|4873.4|4878.6|4872.6|0
1731328320000|2024-11-11 12:32:00|4879|4873|4879.4|4873.4|4879.4|4873.4|4879|4873|2
1731328340000|2024-11-11 12:32:20|4879|4873|4879.4|4873.4|4879.4|4873.4|4879|4873|0
1731328350000|2024-11-11 12:32:30|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|1
1731328360000|2024-11-11 12:32:40|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|0
1731328370000|2024-11-11 12:32:50|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|0
1731328380000|2024-11-11 12:33:00|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|4878.4|4872.4|11
1731328390000|2024-11-11 12:33:10|||||||||6
1731328400000|2024-11-11 12:33:20|4878.3|4872.3|4877.9|4871.9|4878.3|4872.3|4877.9|4871.9|4
1731328410000|2024-11-11 12:33:30|||||||||2
1731328420000|2024-11-11 12:33:40|||||||||2
1731328440000|2024-11-11 12:34:00|4876.9|4870.9|4874.4|4868.4|4876.9|4870.9|4874.4|4868.4|9
1731328450000|2024-11-11 12:34:10|4873.6|4867.6|4874.5|4868.5|4874.5|4868.5|4873.5|4867.5|4
1731328460000|2024-11-11 12:34:20|4874.7|4868.7|4876|4870|4876|4870|4874.7|4868.7|1
1731328470000|2024-11-11 12:34:30|4875.6|4869.6|4875.6|4869.6|4876|4870|4875.5|4869.5|1
1731328480000|2024-11-11 12:34:40|4876|4870|4875.6|4869.6|4876|4870|4875.5|4869.5|1
1731328490000|2024-11-11 12:34:50|4876.2|4870.2|4877.4|4871.4|4877.5|4871.5|4876.2|4870.2|23
1731328500000|2024-11-11 12:35:00|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1731328520000|2024-11-11 12:35:20|4876.6|4870.6|4877.4|4871.4|4877.4|4871.4|4876.5|4870.5|3
1731328530000|2024-11-11 12:35:30|4876.6|4870.6|4876.5|4870.5|4876.6|4870.6|4876.5|4870.5|1
1731328540000|2024-11-11 12:35:40|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|4876|4870|0
1731328550000|2024-11-11 12:35:50|4876|4870|4875.6|4869.6|4876|4870|4875.4|4869.4|3
1731328560000|2024-11-11 12:36:00|4875.5|4869.5|4876.4|4870.4|4876.4|4870.4|4875.5|4869.5|0
1731328570000|2024-11-11 12:36:10|4876|4870|4876.4|4870.4|4876.4|4870.4|4876|4870|0
1731328580000|2024-11-11 12:36:20|4876|4870|4876.4|4870.4|4876.4|4870.4|4876|4870|0
1731328590000|2024-11-11 12:36:30|4876|4870|4876|4870|4876|4870|4876|4870|0
1731328600000|2024-11-11 12:36:40|4876.5|4870.5|4876|4870|4876.5|4870.5|4876|4870|1
1731328610000|2024-11-11 12:36:50|4876.4|4870.4|4875.4|4869.4|4876.4|4870.4|4875.4|4869.4|1
1731328620000|2024-11-11 12:37:00|4875.5|4869.5|4875.5|4869.5|4875.5|4869.5|4875.5|4869.5|0
1731328630000|2024-11-11 12:37:10|4877|4871|4877.4|4871.4|4877.4|4871.4|4877|4871|2
1731328640000|2024-11-11 12:37:20|||||||||1
1731328650000|2024-11-11 12:37:30|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1731328660000|2024-11-11 12:37:40|4877.9|4871.9|4877.5|4871.5|4877.9|4871.9|4877.5|4871.5|1
1731328680000|2024-11-11 12:38:00|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|6
1731328690000|2024-11-11 12:38:10|4877|4871|4877|4871|4877|4871|4876.9|4870.9|1
1731328700000|2024-11-11 12:38:20|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1731328710000|2024-11-11 12:38:30|4877.1|4871.1|4875.5|4869.5|4877.1|4871.1|4875|4869|3
1731328720000|2024-11-11 12:38:40|4875.6|4869.6|4876.4|4870.4|4876.4|4870.4|4875.6|4869.6|0
1731328730000|2024-11-11 12:38:50|4875.5|4869.5|4874.5|4868.5|4875.5|4869.5|4874.5|4868.5|1
1731328760000|2024-11-11 12:39:20|||||||||2
1731328780000|2024-11-11 12:39:40|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|2
1731328790000|2024-11-11 12:39:50|4873.5|4867.5|4873.3|4867.3|4873.5|4867.5|4873.3|4867.3|2
1731328800000|2024-11-11 12:40:00|4872.9|4866.9|4874.9|4868.9|4874.9|4868.9|4872.9|4866.9|7
1731328810000|2024-11-11 12:40:10|4875.5|4869.5|4876.5|4870.5|4877.4|4871.4|4875.5|4869.5|2
1731328820000|2024-11-11 12:40:20|4876.4|4870.4|4877.4|4871.4|4877.4|4871.4|4876.4|4870.4|0
1731328830000|2024-11-11 12:40:30|4877|4871|4877.4|4871.4|4877.4|4871.4|4877|4871|0
1731328840000|2024-11-11 12:40:40|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1731328850000|2024-11-11 12:40:50|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877|4871|0
1731328860000|2024-11-11 12:41:00|4876.6|4870.6|4876.5|4870.5|4876.6|4870.6|4876.5|4870.5|0
1731328870000|2024-11-11 12:41:10|4876.4|4870.4|4876.4|4870.4|4876.6|4870.6|4876.4|4870.4|0
1731328880000|2024-11-11 12:41:20|4876|4870|4876.4|4870.4|4876.4|4870.4|4875.6|4869.6|0
1731328890000|2024-11-11 12:41:30|4875.6|4869.6|4876.4|4870.4|4876.4|4870.4|4875.6|4869.6|0
1731328910000|2024-11-11 12:41:50|4875.6|4869.6|4875.9|4869.9|4876.4|4870.4|4875.5|4869.5|0
1731328920000|2024-11-11 12:42:00|4875.1|4869.1|4874.4|4868.4|4875.1|4869.1|4874.4|4868.4|7
1731328930000|2024-11-11 12:42:10|4874.5|4868.5|4874.4|4868.4|4874.5|4868.5|4874.4|4868.4|3
1731328940000|2024-11-11 12:42:20|4874.5|4868.5|4874.9|4868.9|4874.9|4868.9|4874.5|4868.5|0
1731328950000|2024-11-11 12:42:30|4877.4|4871.4|4877.9|4871.9|4877.9|4871.9|4877.4|4871.4|19
1731328960000|2024-11-11 12:42:40|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|2
1731328970000|2024-11-11 12:42:50|||||||||1
1731328980000|2024-11-11 12:43:00|4877.5|4871.5|4877.4|4871.4|4877.9|4871.9|4877.4|4871.4|2
1731328990000|2024-11-11 12:43:10|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|4876|4870|8
1731329000000|2024-11-11 12:43:20|4874.4|4868.4|4874.4|4868.4|4874.4|4868.4|4874|4868|3
1731329010000|2024-11-11 12:43:30|4874|4868|4874.8|4868.8|4874.8|4868.8|4874|4868|1
1731329020000|2024-11-11 12:43:40|4874.9|4868.9|4874.4|4868.4|4874.9|4868.9|4874.4|4868.4|1
1731329030000|2024-11-11 12:43:50|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|0
1731329040000|2024-11-11 12:44:00|4873.4|4867.4|4870.5|4864.5|4873.4|4867.4|4870.5|4864.5|18
1731329050000|2024-11-11 12:44:10|4870|4864|4869.5|4863.5|4870.4|4864.4|4869.5|4863.5|2
1731329060000|2024-11-11 12:44:20|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|4870.5|4864.5|2
1731329070000|2024-11-11 12:44:30|4870.5|4864.5|4870.9|4864.9|4870.9|4864.9|4870.5|4864.5|0
1731329080000|2024-11-11 12:44:40|4870.5|4864.5|4870.5|4864.5|4870.9|4864.9|4870.5|4864.5|0
1731329090000|2024-11-11 12:44:50|4870.1|4864.1|4869.6|4863.6|4870.1|4864.1|4869.6|4863.6|5
1731329100000|2024-11-11 12:45:00|4869.5|4863.5|4868.5|4862.5|4869.5|4863.5|4868.5|4862.5|7
1731329120000|2024-11-11 12:45:20|4868.9|4862.9|4868.5|4862.5|4868.9|4862.9|4868.5|4862.5|3
1731329130000|2024-11-11 12:45:30|4867.7|4861.7|4867.5|4861.5|4867.7|4861.7|4867.5|4861.5|1
1731329140000|2024-11-11 12:45:40|4867.6|4861.6|4868.4|4862.4|4868.4|4862.4|4867.6|4861.6|2
1731329150000|2024-11-11 12:45:50|4868.3|4862.3|4867.5|4861.5|4868.3|4862.3|4867.5|4861.5|0
1731329160000|2024-11-11 12:46:00|4867.4|4861.4|4867.4|4861.4|4867.4|4861.4|4867.4|4861.4|5
1731329180000|2024-11-11 12:46:20|4867.5|4861.5|4868.4|4862.4|4868.4|4862.4|4867.5|4861.5|0
1731329190000|2024-11-11 12:46:30|4868.5|4862.5|4868.5|4862.5|4868.9|4862.9|4868.5|4862.5|2
1731329200000|2024-11-11 12:46:40|||||||||1
1731329210000|2024-11-11 12:46:50|4868.4|4862.4|4868.4|4862.4|4868.4|4862.4|4868.4|4862.4|1
1731329220000|2024-11-11 12:47:00|4868.5|4862.5|4868.5|4862.5|4868.9|4862.9|4868.5|4862.5|0
1731329230000|2024-11-11 12:47:10|||||||||1
1731329240000|2024-11-11 12:47:20|4867.6|4861.6|4867.4|4861.4|4867.6|4861.6|4867.4|4861.4|2
1731329250000|2024-11-11 12:47:30|4867.5|4861.5|4863.1|4857.1|4867.5|4861.5|4863.1|4857.1|30
1731329260000|2024-11-11 12:47:40|4863.6|4857.6|4864.9|4858.9|4864.9|4858.9|4863.6|4857.6|9
1731329270000|2024-11-11 12:47:50|4864.5|4858.5|4862.1|4856.1|4864.5|4858.5|4862.1|4856.1|5
1731329280000|2024-11-11 12:48:00|4862.5|4856.5|4864|4858|4864.5|4858.5|4862.5|4856.5|9
1731329290000|2024-11-11 12:48:10|4863.4|4857.4|4863.4|4857.4|4863.5|4857.5|4863.4|4857.4|1
1731329300000|2024-11-11 12:48:20|4863.5|4857.5|4864|4858|4864|4858|4863.4|4857.4|0
1731329310000|2024-11-11 12:48:30|4863.9|4857.9|4864.1|4858.1|4864.1|4858.1|4863.9|4857.9|0
1731329320000|2024-11-11 12:48:40|4863.9|4857.9|4864|4858|4864|4858|4863.9|4857.9|2
1731329340000|2024-11-11 12:49:00|4863.9|4857.9|4863.5|4857.5|4863.9|4857.9|4863.5|4857.5|0
1731329350000|2024-11-11 12:49:10|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|0
1731329360000|2024-11-11 12:49:20|4864|4858|4863.6|4857.6|4864|4858|4863.2|4857.2|2
1731329370000|2024-11-11 12:49:30|4864.1|4858.1|4864.4|4858.4|4864.5|4858.5|4864.1|4858.1|13
1731329380000|2024-11-11 12:49:40|4864.5|4858.5|4864.9|4858.9|4864.9|4858.9|4864.4|4858.4|9
1731329390000|2024-11-11 12:49:50|4864.5|4858.5|4863.5|4857.5|4864.5|4858.5|4863.5|4857.5|11
1731329400000|2024-11-11 12:50:00|||||||||1
1731329410000|2024-11-11 12:50:10|4863.1|4857.1|4863.9|4857.9|4863.9|4857.9|4863.1|4857.1|16
1731329420000|2024-11-11 12:50:20|4863.5|4857.5|4864.5|4858.5|4864.5|4858.5|4863.5|4857.5|1
1731329430000|2024-11-11 12:50:30|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|2
1731329440000|2024-11-11 12:50:40|4866.9|4860.9|4866.9|4860.9|4866.9|4860.9|4866.9|4860.9|1
1731329460000|2024-11-11 12:51:00|4867|4861|4866.9|4860.9|4867.8|4861.8|4866.9|4860.9|16
1731329470000|2024-11-11 12:51:10|4867|4861|4867|4861|4867|4861|4867|4861|0
1731329480000|2024-11-11 12:51:20|4866.9|4860.9|4866.9|4860.9|4866.9|4860.9|4866.9|4860.9|0
1731329490000|2024-11-11 12:51:30|4867|4861|4866.9|4860.9|4867|4861|4866.9|4860.9|0
1731329500000|2024-11-11 12:51:40|4866.1|4860.1|4865.4|4859.4|4866.1|4860.1|4865.4|4859.4|3
1731329510000|2024-11-11 12:51:50|4865.9|4859.9|4867|4861|4867|4861|4865.9|4859.9|0
1731329520000|2024-11-11 12:52:00|4866.6|4860.6|4867|4861|4867|4861|4866.6|4860.6|0
1731329540000|2024-11-11 12:52:20|4868.5|4862.5|4869.9|4863.9|4870|4864|4868.5|4862.5|3
1731329550000|2024-11-11 12:52:30|4870|4864|4869.9|4863.9|4870|4864|4869.9|4863.9|0
1731329560000|2024-11-11 12:52:40|4869.5|4863.5|4869.5|4863.5|4869.5|4863.5|4869.5|4863.5|0
1731329570000|2024-11-11 12:52:50|4870|4864|4870.5|4864.5|4870.5|4864.5|4870|4864|0
1731329590000|2024-11-11 12:53:10|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|4870|4864|5
1731329600000|2024-11-11 12:53:20|4870.9|4864.9|4871.4|4865.4|4871.5|4865.5|4870.4|4864.4|3
1731329620000|2024-11-11 12:53:40|4871|4865|4871.4|4865.4|4871.9|4865.9|4871|4865|0
1731329630000|2024-11-11 12:53:50|4871.5|4865.5|4872|4866|4872.4|4866.4|4871.4|4865.4|0
1731329640000|2024-11-11 12:54:00|4871.5|4865.5|4871.4|4865.4|4871.5|4865.5|4871.4|4865.4|3
1731329650000|2024-11-11 12:54:10|4870.9|4864.9|4870.9|4864.9|4871.4|4865.4|4870.5|4864.5|1
1731329660000|2024-11-11 12:54:20|4870.5|4864.5|4870.9|4864.9|4870.9|4864.9|4870.5|4864.5|0
1731329670000|2024-11-11 12:54:30|4870.5|4864.5|4870.5|4864.5|4870.5|4864.5|4870.5|4864.5|1
1731329680000|2024-11-11 12:54:40|4870.4|4864.4|4869.4|4863.4|4870.4|4864.4|4869.4|4863.4|3
1731329690000|2024-11-11 12:54:50|4868.9|4862.9|4867.4|4861.4|4868.9|4862.9|4867.4|4861.4|1
1731329700000|2024-11-11 12:55:00|4867.5|4861.5|4866.5|4860.5|4867.5|4861.5|4866.5|4860.5|1
1731329710000|2024-11-11 12:55:10|4865.9|4859.9|4866.4|4860.4|4866.9|4860.9|4865.9|4859.9|6
1731329720000|2024-11-11 12:55:20|4866.3|4860.3|4865.5|4859.5|4866.3|4860.3|4865.5|4859.5|0
1731329740000|2024-11-11 12:55:40|4865.4|4859.4|4865.4|4859.4|4865.5|4859.5|4865.4|4859.4|4
1731329760000|2024-11-11 12:56:00|4864.9|4858.9|4865.9|4859.9|4865.9|4859.9|4864.9|4858.9|8
1731329770000|2024-11-11 12:56:10|||||||||1
1731329780000|2024-11-11 12:56:20|4866.9|4860.9|4866.9|4860.9|4866.9|4860.9|4866.5|4860.5|1
1731329790000|2024-11-11 12:56:30|4867|4861|4867|4861|4867|4861|4867|4861|0
1731329800000|2024-11-11 12:56:40|4866.9|4860.9|4866.5|4860.5|4866.9|4860.9|4866.5|4860.5|0
1731329810000|2024-11-11 12:56:50|4866.6|4860.6|4868.5|4862.5|4868.5|4862.5|4866.6|4860.6|3
1731329830000|2024-11-11 12:57:10|4868.4|4862.4|4868.9|4862.9|4868.9|4862.9|4868.4|4862.4|6
1731329850000|2024-11-11 12:57:30|4869.8|4863.8|4870|4864|4870|4864|4869.8|4863.8|1
1731329860000|2024-11-11 12:57:40|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|0
1731329870000|2024-11-11 12:57:50|4869.4|4863.4|4868.4|4862.4|4869.4|4863.4|4868.4|4862.4|0
1731329880000|2024-11-11 12:58:00|4867.4|4861.4|4867.4|4861.4|4867.4|4861.4|4867.4|4861.4|1
1731329890000|2024-11-11 12:58:10|4867.9|4861.9|4869.4|4863.4|4869.4|4863.4|4867.9|4861.9|2
1731329900000|2024-11-11 12:58:20|4868.9|4862.9|4868.4|4862.4|4868.9|4862.9|4868.4|4862.4|4
1731329910000|2024-11-11 12:58:30|4867.5|4861.5|4867.5|4861.5|4867.5|4861.5|4867.5|4861.5|2
1731329920000|2024-11-11 12:58:40|4867.9|4861.9|4867.5|4861.5|4867.9|4861.9|4867.5|4861.5|0
1731329930000|2024-11-11 12:58:50|4867.9|4861.9|4867.9|4861.9|4867.9|4861.9|4867.9|4861.9|0
1731329940000|2024-11-11 12:59:00|4867.5|4861.5|4866.4|4860.4|4867.5|4861.5|4866|4860|1
1731329950000|2024-11-11 12:59:10|4866.3|4860.3|4865.9|4859.9|4866.4|4860.4|4865.9|4859.9|1
1731329960000|2024-11-11 12:59:20|4865.5|4859.5|4865.5|4859.5|4865.5|4859.5|4865.5|4859.5|2
1731329970000|2024-11-11 12:59:30|4865.4|4859.4|4865.4|4859.4|4865.4|4859.4|4865.4|4859.4|0
1731329990000|2024-11-11 12:59:50|4865|4859|4866.4|4860.4|4866.4|4860.4|4864.9|4858.9|3
1731330000000|2024-11-11 13:00:00|4865.9|4859.9|4867.6|4861.6|4869.4|4863.4|4865.6|4859.6|14
1731330010000|2024-11-11 13:00:10|4868.4|4862.4|4867.4|4861.4|4870.4|4864.4|4867.4|4861.4|14
1731330020000|2024-11-11 13:00:20|4866.4|4860.4|4870.4|4864.4|4870.5|4864.5|4866|4860|16
1731330030000|2024-11-11 13:00:30|4870|4864|4870.4|4864.4|4870.5|4864.5|4869.1|4863.1|2
1731330040000|2024-11-11 13:00:40|4870.5|4864.5|4870.9|4864.9|4872.4|4866.4|4870.4|4864.4|11
1731330050000|2024-11-11 13:00:50|4871.3|4865.3|4872|4866|4873|4867|4871|4865|4
1731330060000|2024-11-11 13:01:00|4873|4867|4873.5|4867.5|4873.5|4867.5|4872.5|4866.5|0
1731330070000|2024-11-11 13:01:10|4873.9|4867.9|4872|4866|4874|4868|4871.6|4865.6|5
1731330080000|2024-11-11 13:01:20|4871.6|4865.6|4869.6|4863.6|4872|4866|4869.5|4863.5|2
1731330090000|2024-11-11 13:01:30|4870|4864|4870|4864|4870.4|4864.4|4870|4864|0
1731330100000|2024-11-11 13:01:40|4870.4|4864.4|4868.5|4862.5|4870.4|4864.4|4868.5|4862.5|3
1731330110000|2024-11-11 13:01:50|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|4870|4864|245
1731330120000|2024-11-11 13:02:00|4870.5|4864.5|4871.5|4865.5|4871.6|4865.6|4869.5|4863.5|11
1731330130000|2024-11-11 13:02:10|4871|4865|4871|4865|4872|4866|4870.4|4864.4|3
1731330140000|2024-11-11 13:02:20|4870.4|4864.4|4868.4|4862.4|4870.4|4864.4|4868.4|4862.4|1
1731330150000|2024-11-11 13:02:30|4868.5|4862.5|4869.4|4863.4|4870.3|4864.3|4868.4|4862.4|0
1731330160000|2024-11-11 13:02:40|4869.9|4863.9|4868.4|4862.4|4870.4|4864.4|4868.4|4862.4|10
1731330170000|2024-11-11 13:02:50|4869|4863|4870.4|4864.4|4870.4|4864.4|4868.9|4862.9|0
1731330180000|2024-11-11 13:03:00|4869.4|4863.4|4868.4|4862.4|4870.4|4864.4|4868.4|4862.4|2
1731330190000|2024-11-11 13:03:10|4867.5|4861.5|4866.5|4860.5|4868|4862|4866.5|4860.5|0
1731330200000|2024-11-11 13:03:20|4867.3|4861.3|4867.4|4861.4|4867.4|4861.4|4867.3|4861.3|1
1731330210000|2024-11-11 13:03:30|4867|4861|4866.4|4860.4|4867.4|4861.4|4866|4860|10
1731330220000|2024-11-11 13:03:40|4866.9|4860.9|4867.5|4861.5|4867.5|4861.5|4866.4|4860.4|2
1731330230000|2024-11-11 13:03:50|4868.5|4862.5|4869.4|4863.4|4869.4|4863.4|4868.5|4862.5|4
1731330240000|2024-11-11 13:04:00|4869|4863|4871.3|4865.3|4871.9|4865.9|4869|4863|3
1731330250000|2024-11-11 13:04:10|4870.5|4864.5|4869.5|4863.5|4870.5|4864.5|4868.9|4862.9|5
1731330260000|2024-11-11 13:04:20|4869|4863|4868.4|4862.4|4869.5|4863.5|4868.4|4862.4|3
1731330270000|2024-11-11 13:04:30|4868.9|4862.9|4868.4|4862.4|4868.9|4862.9|4868.4|4862.4|2
1731330280000|2024-11-11 13:04:40|4868.5|4862.5|4868.5|4862.5|4868.9|4862.9|4868.5|4862.5|0
1731330290000|2024-11-11 13:04:50|4868.9|4862.9|4869.4|4863.4|4869.4|4863.4|4868.9|4862.9|3
1731330300000|2024-11-11 13:05:00|4869.9|4863.9|4872.9|4866.9|4873.3|4867.3|4869.9|4863.9|3
1731330310000|2024-11-11 13:05:10|4872.5|4866.5|4873.5|4867.5|4873.5|4867.5|4872|4866|1
1731330320000|2024-11-11 13:05:20|4873.6|4867.6|4877|4871|4878|4872|4873.6|4867.6|10
1731330330000|2024-11-11 13:05:30|4876.8|4870.8|4873|4867|4876.8|4870.8|4873|4867|11
1731330340000|2024-11-11 13:05:40|4872.6|4866.6|4871.5|4865.5|4872.6|4866.6|4871|4865|9
1731330350000|2024-11-11 13:05:50|4871.9|4865.9|4873.4|4867.4|4873.4|4867.4|4871.5|4865.5|0
1731330360000|2024-11-11 13:06:00|4873|4867|4870|4864|4873|4867|4870|4864|2
1731330370000|2024-11-11 13:06:10|4870.5|4864.5|4870.4|4864.4|4870.5|4864.5|4870.4|4864.4|1
1731330380000|2024-11-11 13:06:20|4870|4864|4872|4866|4872|4866|4870|4864|0
1731330390000|2024-11-11 13:06:30|4872.4|4866.4|4872.9|4866.9|4872.9|4866.9|4872.4|4866.4|0
1731330400000|2024-11-11 13:06:40|4873|4867|4872.5|4866.5|4873|4867|4872.5|4866.5|1
1731330410000|2024-11-11 13:06:50|4871.4|4865.4|4871.9|4865.9|4871.9|4865.9|4871.4|4865.4|1
1731330420000|2024-11-11 13:07:00|4871.8|4865.8|4869.4|4863.4|4871.9|4865.9|4869.4|4863.4|5
1731330430000|2024-11-11 13:07:10|4869|4863|4868.5|4862.5|4869|4863|4868.5|4862.5|1
1731330440000|2024-11-11 13:07:20|4869.9|4863.9|4869.5|4863.5|4869.9|4863.9|4869.5|4863.5|3
1731330450000|2024-11-11 13:07:30|4869.9|4863.9|4872.4|4866.4|4872.4|4866.4|4869.9|4863.9|1
1731330460000|2024-11-11 13:07:40|4872|4866|4872.9|4866.9|4872.9|4866.9|4872|4866|0
1731330470000|2024-11-11 13:07:50|4873|4867|4874.4|4868.4|4874.9|4868.9|4873|4867|0
1731330480000|2024-11-11 13:08:00|4874.9|4868.9|4875.5|4869.5|4875.5|4869.5|4874.9|4868.9|0
1731330490000|2024-11-11 13:08:10|4876.3|4870.3|4877|4871|4878|4872|4876.3|4870.3|6
1731330500000|2024-11-11 13:08:20|4877.5|4871.5|4877|4871|4877.5|4871.5|4876.9|4870.9|2
1731330510000|2024-11-11 13:08:30|4876.6|4870.6|4876.4|4870.4|4876.6|4870.6|4876|4870|0
1731330520000|2024-11-11 13:08:40|4875.5|4869.5|4875.4|4869.4|4875.5|4869.5|4875.4|4869.4|1
1731330530000|2024-11-11 13:08:50|4875|4869|4875|4869|4875|4869|4875|4869|0
1731330540000|2024-11-11 13:09:00|4875.4|4869.4|4878.6|4872.6|4878.6|4872.6|4875.4|4869.4|5
1731330550000|2024-11-11 13:09:10|4878.4|4872.4|4880.4|4874.4|4880.7|4874.7|4878.4|4872.4|7
1731330560000|2024-11-11 13:09:20|4880|4874|4879.9|4873.9|4881.4|4875.4|4879.9|4873.9|8
1731330570000|2024-11-11 13:09:30|4879.5|4873.5|4880.4|4874.4|4880.4|4874.4|4879.4|4873.4|1
1731330580000|2024-11-11 13:09:40|4880.5|4874.5|4879|4873|4880.5|4874.5|4878.9|4872.9|1
1731330590000|2024-11-11 13:09:50|4879.4|4873.4|4878.5|4872.5|4879.4|4873.4|4878.3|4872.3|3
1731330600000|2024-11-11 13:10:00|4878.4|4872.4|4879.4|4873.4|4879.5|4873.5|4877.9|4871.9|5
1731330610000|2024-11-11 13:10:10|4879.3|4873.3|4878.4|4872.4|4879.3|4873.3|4878|4872|2
1731330620000|2024-11-11 13:10:20|4879|4873|4879|4873|4879.1|4873.1|4878.4|4872.4|5
1731330630000|2024-11-11 13:10:30|4879.4|4873.4|4882|4876|4882|4876|4879.4|4873.4|4
1731330640000|2024-11-11 13:10:40|4882.4|4876.4|4883|4877|4883|4877|4882.4|4876.4|0
1731330650000|2024-11-11 13:10:50|4882|4876|4882|4876|4882.9|4876.9|4881.6|4875.6|1
1731330660000|2024-11-11 13:11:00|4882.1|4876.1|4879|4873|4882.1|4876.1|4879|4873|1
1731330670000|2024-11-11 13:11:10|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879|4873|0
1731330680000|2024-11-11 13:11:20|4879|4873|4879.4|4873.4|4879.5|4873.5|4879|4873|1
1731330690000|2024-11-11 13:11:30|4879.5|4873.5|4879|4873|4879.9|4873.9|4878.6|4872.6|2
1731330700000|2024-11-11 13:11:40|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|0
1731330710000|2024-11-11 13:11:50|4879.5|4873.5|4879|4873|4879.5|4873.5|4879|4873|0
1731330720000|2024-11-11 13:12:00|4878.4|4872.4|4880.5|4874.5|4880.5|4874.5|4878.4|4872.4|2
1731330730000|2024-11-11 13:12:10|4880.4|4874.4|4879.5|4873.5|4880.4|4874.4|4879.5|4873.5|0
1731330740000|2024-11-11 13:12:20|4879.4|4873.4|4880.9|4874.9|4880.9|4874.9|4879.4|4873.4|3
1731330750000|2024-11-11 13:12:30|4881|4875|4881|4875|4883|4877|4880|4874|77
1731330760000|2024-11-11 13:12:40|4881.4|4875.4|4882.9|4876.9|4882.9|4876.9|4881.4|4875.4|2
1731330770000|2024-11-11 13:12:50|4883|4877|4881.5|4875.5|4883|4877|4881.5|4875.5|2
1731330780000|2024-11-11 13:13:00|4881.6|4875.6|4883.1|4877.1|4883.5|4877.5|4881.6|4875.6|1
1731330790000|2024-11-11 13:13:10|4883.5|4877.5|4880|4874|4883.5|4877.5|4880|4874|5
1731330800000|2024-11-11 13:13:20|4879.5|4873.5|4878.3|4872.3|4880|4874|4877.9|4871.9|1
1731330810000|2024-11-11 13:13:30|4878.4|4872.4|4879|4873|4879|4873|4878.4|4872.4|1
1731330820000|2024-11-11 13:13:40|4879.4|4873.4|4878.4|4872.4|4879.9|4873.9|4878.4|4872.4|1
1731330830000|2024-11-11 13:13:50|4878|4872|4878.4|4872.4|4878.4|4872.4|4877.9|4871.9|0
1731330840000|2024-11-11 13:14:00|4878.3|4872.3|4880.9|4874.9|4880.9|4874.9|4877.9|4871.9|1
1731330850000|2024-11-11 13:14:10|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|0
1731330860000|2024-11-11 13:14:20|4881.9|4875.9|4881.4|4875.4|4881.9|4875.9|4880.6|4874.6|2
1731330870000|2024-11-11 13:14:30|4881|4875|4880.4|4874.4|4881.5|4875.5|4880.4|4874.4|2
1731330880000|2024-11-11 13:14:40|4880.9|4874.9|4881|4875|4881|4875|4880.4|4874.4|0
1731330890000|2024-11-11 13:14:50|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|0
1731330900000|2024-11-11 13:15:00|4880.4|4874.4|4880.4|4874.4|4880.4|4874.4|4880.4|4874.4|1
1731330910000|2024-11-11 13:15:10|4880|4874|4879|4873|4880.4|4874.4|4879|4873|1
1731330920000|2024-11-11 13:15:20|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4878.6|4872.6|1
1731330930000|2024-11-11 13:15:30|4879.5|4873.5|4881.4|4875.4|4881.4|4875.4|4879.5|4873.5|2
1731330940000|2024-11-11 13:15:40|4881|4875|4880.5|4874.5|4881|4875|4880.5|4874.5|0
1731330950000|2024-11-11 13:15:50|4880.4|4874.4|4876|4870|4880.4|4874.4|4876|4870|31
1731330960000|2024-11-11 13:16:00|4876.4|4870.4|4876|4870|4876.9|4870.9|4875.5|4869.5|0
1731330970000|2024-11-11 13:16:10|4875.9|4869.9|4872.4|4866.4|4875.9|4869.9|4872.4|4866.4|5
1731330980000|2024-11-11 13:16:20|4872|4866|4870.5|4864.5|4872|4866|4870.5|4864.5|1
1731330990000|2024-11-11 13:16:30|4870.4|4864.4|4867.9|4861.9|4870.4|4864.4|4867.9|4861.9|231
1731331000000|2024-11-11 13:16:40|4868.4|4862.4|4867.5|4861.5|4868.4|4862.4|4867.5|4861.5|3
1731331010000|2024-11-11 13:16:50|4867.6|4861.6|4871.3|4865.3|4871.3|4865.3|4867.5|4861.5|341
1731331020000|2024-11-11 13:17:00|4869.8|4863.8|4869.9|4863.9|4869.9|4863.9|4869.4|4863.4|27
1731331030000|2024-11-11 13:17:10|4869.8|4863.8|4867.5|4861.5|4869.8|4863.8|4867.5|4861.5|41
1731331040000|2024-11-11 13:17:20|4867.9|4861.9|4868.4|4862.4|4869.4|4863.4|4867.9|4861.9|3
1731331050000|2024-11-11 13:17:30|4867.9|4861.9|4869.4|4863.4|4869.4|4863.4|4867.9|4861.9|10
1731331060000|2024-11-11 13:17:40|4868.4|4862.4|4868.8|4862.8|4868.8|4862.8|4868.4|4862.4|0
1731331070000|2024-11-11 13:17:50|4868.9|4862.9|4867.9|4861.9|4869|4863|4867.9|4861.9|0
1731331080000|2024-11-11 13:18:00|4867.5|4861.5|4867.5|4861.5|4867.5|4861.5|4867.5|4861.5|22
1731331090000|2024-11-11 13:18:10|4868.4|4862.4|4870.4|4864.4|4870.4|4864.4|4868.4|4862.4|1
1731331100000|2024-11-11 13:18:20|4870.9|4864.9|4870.5|4864.5|4870.9|4864.9|4870.5|4864.5|0
1731331110000|2024-11-11 13:18:30|4870.9|4864.9|4871.9|4865.9|4871.9|4865.9|4870.9|4864.9|0
1731331120000|2024-11-11 13:18:40|4871.4|4865.4|4874|4868|4874|4868|4871.4|4865.4|1
1731331130000|2024-11-11 13:18:50|4873.5|4867.5|4871.4|4865.4|4873.5|4867.5|4871.4|4865.4|0
1731331140000|2024-11-11 13:19:00|4872|4866|4873.6|4867.6|4874|4868|4872|4866|1
1731331150000|2024-11-11 13:19:10|4873.5|4867.5|4874.4|4868.4|4874.4|4868.4|4873.5|4867.5|1
1731331160000|2024-11-11 13:19:20|4874.5|4868.5|4874.6|4868.6|4875.4|4869.4|4874.5|4868.5|1
1731331170000|2024-11-11 13:19:30|||||||||1
1731331180000|2024-11-11 13:19:40|4874|4868|4874|4868|4874|4868|4874|4868|1
1731331190000|2024-11-11 13:19:50|4874.4|4868.4|4874|4868|4874.4|4868.4|4874|4868|0
1731331200000|2024-11-11 13:20:00|4873.6|4867.6|4872|4866|4874.4|4868.4|4872|4866|1
1731331210000|2024-11-11 13:20:10|4872.4|4866.4|4871.9|4865.9|4872.4|4866.4|4871.9|4865.9|0
1731331220000|2024-11-11 13:20:20|4871.5|4865.5|4872.3|4866.3|4872.3|4866.3|4871|4865|0
1731331230000|2024-11-11 13:20:30|4871.5|4865.5|4871.5|4865.5|4871.5|4865.5|4871.5|4865.5|0
1731331240000|2024-11-11 13:20:40|4870.6|4864.6|4871.4|4865.4|4871.4|4865.4|4870.6|4864.6|2
1731331250000|2024-11-11 13:20:50|4871|4865|4869|4863|4871.4|4865.4|4868|4862|2
1731331260000|2024-11-11 13:21:00|4869.1|4863.1|4868.4|4862.4|4869.5|4863.5|4867.6|4861.6|5
1731331270000|2024-11-11 13:21:10|4869.4|4863.4|4868.4|4862.4|4869.4|4863.4|4868.4|4862.4|8
1731331280000|2024-11-11 13:21:20|4868|4862|4868.4|4862.4|4868.4|4862.4|4868|4862|0
1731331290000|2024-11-11 13:21:30|4869.4|4863.4|4868.4|4862.4|4869.4|4863.4|4868.4|4862.4|9
1731331300000|2024-11-11 13:21:40|4868.5|4862.5|4868.4|4862.4|4868.5|4862.5|4868|4862|7
1731331310000|2024-11-11 13:21:50|4868.5|4862.5|4871.4|4865.4|4872|4866|4868.5|4862.5|1
1731331320000|2024-11-11 13:22:00|4870.4|4864.4|4871|4865|4871.4|4865.4|4870.4|4864.4|0
1731331330000|2024-11-11 13:22:10|4870.4|4864.4|4869.4|4863.4|4870.4|4864.4|4868.2|4862.2|1
1731331340000|2024-11-11 13:22:20|4868.9|4862.9|4868.5|4862.5|4869|4863|4868.4|4862.4|0
1731331350000|2024-11-11 13:22:30|4869|4863|4870.4|4864.4|4870.4|4864.4|4868.5|4862.5|1
1731331360000|2024-11-11 13:22:40|4870|4864|4869|4863|4870|4864|4868.5|4862.5|2
1731331370000|2024-11-11 13:22:50|4869.4|4863.4|4871|4865|4871|4865|4869.4|4863.4|0
1731331380000|2024-11-11 13:23:00|4871.5|4865.5|4871.6|4865.6|4871.6|4865.6|4870.6|4864.6|1
1731331390000|2024-11-11 13:23:10|4872|4866|4872|4866|4872.4|4866.4|4871.6|4865.6|0
1731331400000|2024-11-11 13:23:20|4872.4|4866.4|4872|4866|4872.4|4866.4|4872|4866|0
1731331410000|2024-11-11 13:23:30|4871.6|4865.6|4872.4|4866.4|4872.4|4866.4|4871.6|4865.6|0
1731331420000|2024-11-11 13:23:40|4872.5|4866.5|4872.5|4866.5|4872.5|4866.5|4872.5|4866.5|0
1731331430000|2024-11-11 13:23:50|4871.6|4865.6|4873.5|4867.5|4873.5|4867.5|4871.6|4865.6|3
1731331440000|2024-11-11 13:24:00|4873.4|4867.4|4872.4|4866.4|4873.4|4867.4|4872.4|4866.4|0
1731331450000|2024-11-11 13:24:10|4872|4866|4872|4866|4872|4866|4872|4866|1
1731331460000|2024-11-11 13:24:20|4872.4|4866.4|4873|4867|4873|4867|4872.4|4866.4|0
1731331470000|2024-11-11 13:24:30|4873.4|4867.4|4873.4|4867.4|4873.5|4867.5|4873|4867|0
1731331480000|2024-11-11 13:24:40|4873|4867|4873|4867|4873.4|4867.4|4873|4867|0
1731331490000|2024-11-11 13:24:50|4872.4|4866.4|4870.4|4864.4|4872.4|4866.4|4870|4864|4
1731331500000|2024-11-11 13:25:00|4870.5|4864.5|4868.6|4862.6|4870.5|4864.5|4868.6|4862.6|0
1731331510000|2024-11-11 13:25:10|4869|4863|4868|4862|4869.5|4863.5|4867.6|4861.6|7
1731331520000|2024-11-11 13:25:20|4867.5|4861.5|4868.4|4862.4|4868.4|4862.4|4867.5|4861.5|9
1731331530000|2024-11-11 13:25:30|4868.5|4862.5|4867.5|4861.5|4868.5|4862.5|4867.5|4861.5|6
1731331540000|2024-11-11 13:25:40|4868|4862|4867.5|4861.5|4868|4862|4867.5|4861.5|5
1731331550000|2024-11-11 13:25:50|4867.6|4861.6|4865.6|4859.6|4868|4862|4865.6|4859.6|15
1731331560000|2024-11-11 13:26:00|4865|4859|4865|4859|4865|4859|4865|4859|1
1731331570000|2024-11-11 13:26:10|4864.6|4858.6|4864.5|4858.5|4865|4859|4864.5|4858.5|3
1731331580000|2024-11-11 13:26:20|4863.9|4857.9|4864.6|4858.6|4865.1|4859.1|4863.5|4857.5|5
1731331590000|2024-11-11 13:26:30|4864.9|4858.9|4864.9|4858.9|4864.9|4858.9|4863.5|4857.5|3
1731331600000|2024-11-11 13:26:40|4864.8|4858.8|4864.4|4858.4|4864.8|4858.8|4864|4858|2
1731331610000|2024-11-11 13:26:50|4864|4858|4864.5|4858.5|4864.5|4858.5|4864|4858|0
1731331620000|2024-11-11 13:27:00|4865.5|4859.5|4866|4860|4867|4861|4865.5|4859.5|13
1731331630000|2024-11-11 13:27:10|4866.4|4860.4|4864|4858|4866.5|4860.5|4864|4858|3
1731331640000|2024-11-11 13:27:20|4864.4|4858.4|4865.4|4859.4|4866.9|4860.9|4864.4|4858.4|8
1731331650000|2024-11-11 13:27:30|4865.6|4859.6|4866|4860|4866|4860|4865.1|4859.1|1
1731331660000|2024-11-11 13:27:40|4865|4859|4865|4859|4865|4859|4865|4859|5
1731331670000|2024-11-11 13:27:50|4865.4|4859.4|4866|4860|4866.4|4860.4|4865.4|4859.4|12
1731331680000|2024-11-11 13:28:00|4866.4|4860.4|4863.2|4857.2|4866.4|4860.4|4863.2|4857.2|9
1731331690000|2024-11-11 13:28:10|4864|4858|4866.5|4860.5|4866.5|4860.5|4863.5|4857.5|11
1731331700000|2024-11-11 13:28:20|4866.6|4860.6|4865.5|4859.5|4867.5|4861.5|4865.5|4859.5|84
1731331720000|2024-11-11 13:28:40|4866.9|4860.9|4867.5|4861.5|4867.5|4861.5|4866.9|4860.9|1
1731331730000|2024-11-11 13:28:50|4867.3|4861.3|4867.4|4861.4|4867.4|4861.4|4866.9|4860.9|4
1731331740000|2024-11-11 13:29:00|4867.5|4861.5|4869.5|4863.5|4869.5|4863.5|4867.5|4861.5|6
1731331750000|2024-11-11 13:29:10|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4868.6|4862.6|9
1731331760000|2024-11-11 13:29:20|4870.5|4864.5|4870.4|4864.4|4870.5|4864.5|4869.8|4863.8|8
1731331770000|2024-11-11 13:29:30|4870.5|4864.5|4870.4|4864.4|4870.5|4864.5|4869.9|4863.9|2
1731331780000|2024-11-11 13:29:40|4869.9|4863.9|4870|4864|4870|4864|4869.9|4863.9|0
1731331790000|2024-11-11 13:29:50|4870.4|4864.4|4869.4|4863.4|4870.5|4864.5|4869|4863|5
1731331800000|2024-11-11 13:30:00|4868.6|4862.6|4869.5|4863.5|4869.9|4863.9|4868.6|4862.6|2
1731331810000|2024-11-11 13:30:10|4869.9|4863.9|4870.5|4864.5|4871|4865|4869.5|4863.5|7
1731331820000|2024-11-11 13:30:20|4871.5|4865.5|4871.5|4865.5|4871.5|4865.5|4871.5|4865.5|1
1731331830000|2024-11-11 13:30:30|4872.5|4866.5|4872.6|4866.6|4873.5|4867.5|4872.5|4866.5|5
1731331840000|2024-11-11 13:30:40|4872|4866|4874.5|4868.5|4875.4|4869.4|4872|4866|3
1731331850000|2024-11-11 13:30:50|4875.5|4869.5|4875.6|4869.6|4875.6|4869.6|4874.6|4868.6|10
1731331860000|2024-11-11 13:31:00|4875.5|4869.5|4874.6|4868.6|4875.5|4869.5|4874.6|4868.6|2
1731331870000|2024-11-11 13:31:10|4875|4869|4874.6|4868.6|4875.5|4869.5|4874.6|4868.6|0
1731331880000|2024-11-11 13:31:20|4875|4869|4874.4|4868.4|4875|4869|4874.4|4868.4|0
1731331890000|2024-11-11 13:31:30|4874|4868|4873.6|4867.6|4874.6|4868.6|4873|4867|1
1731331900000|2024-11-11 13:31:40|4873.2|4867.2|4872.4|4866.4|4873.2|4867.2|4872.4|4866.4|0
1731331910000|2024-11-11 13:31:50|4872|4866|4873.4|4867.4|4873.4|4867.4|4872|4866|0
1731331920000|2024-11-11 13:32:00|4873|4867|4871|4865|4874|4868|4871|4865|7
1731331930000|2024-11-11 13:32:10|4871.1|4865.1|4872.5|4866.5|4872.5|4866.5|4871.1|4865.1|0
1731331940000|2024-11-11 13:32:20|4872.4|4866.4|4872.4|4866.4|4872.4|4866.4|4872|4866|0
1731331950000|2024-11-11 13:32:30|4872|4866|4870|4864|4872|4866|4869.6|4863.6|1
1731331960000|2024-11-11 13:32:40|4869.6|4863.6|4870.5|4864.5|4871|4865|4869.6|4863.6|40
1731331970000|2024-11-11 13:32:50|4869.9|4863.9|4869.4|4863.4|4869.9|4863.9|4868.6|4862.6|3
1731331980000|2024-11-11 13:33:00|4869|4863|4872.5|4866.5|4872.5|4866.5|4869|4863|1
1731331990000|2024-11-11 13:33:10|4872.7|4866.7|4871.5|4865.5|4873.5|4867.5|4871.5|4865.5|2
1731332000000|2024-11-11 13:33:20|4871.4|4865.4|4870.5|4864.5|4871.4|4865.4|4870|4864|0
1731332010000|2024-11-11 13:33:30|4870.4|4864.4|4869|4863|4870.4|4864.4|4868.6|4862.6|0
1731332020000|2024-11-11 13:33:40|4869.1|4863.1|4869|4863|4869.5|4863.5|4868.6|4862.6|1
1731332030000|2024-11-11 13:33:50|4868.5|4862.5|4868.5|4862.5|4868.5|4862.5|4868|4862|0
1731332040000|2024-11-11 13:34:00|4869.4|4863.4|4868.5|4862.5|4869.4|4863.4|4867.6|4861.6|1
1731332050000|2024-11-11 13:34:10|4868.6|4862.6|4867|4861|4868.6|4862.6|4867|4861|2
1731332060000|2024-11-11 13:34:20|4866.9|4860.9|4866.4|4860.4|4866.9|4860.9|4865.6|4859.6|0
1731332070000|2024-11-11 13:34:30|4866|4860|4867|4861|4867|4861|4865.6|4859.6|0
1731332080000|2024-11-11 13:34:40|4867.4|4861.4|4868.4|4862.4|4868.4|4862.4|4866.6|4860.6|1
1731332090000|2024-11-11 13:34:50|4868|4862|4868|4862|4868|4862|4868|4862|2
1731332100000|2024-11-11 13:35:00|4868.5|4862.5|4868.5|4862.5|4869.5|4863.5|4868.4|4862.4|4
1731332110000|2024-11-11 13:35:10|4868.6|4862.6|4867.6|4861.6|4869.4|4863.4|4867.4|4861.4|6
1731332120000|2024-11-11 13:35:20|4867.5|4861.5|4867.4|4861.4|4867.5|4861.5|4866.9|4860.9|2
1731332130000|2024-11-11 13:35:30|4867.5|4861.5|4867.5|4861.5|4867.5|4861.5|4867.5|4861.5|1
1731332150000|2024-11-11 13:35:50|4867.6|4861.6|4866.5|4860.5|4868.5|4862.5|4865.1|4859.1|4
1731332160000|2024-11-11 13:36:00|4865.5|4859.5|4867|4861|4867|4861|4864.6|4858.6|6
1731332170000|2024-11-11 13:36:10|4868|4862|4867.5|4861.5|4868|4862|4866.9|4860.9|1
1731332180000|2024-11-11 13:36:20|4867.9|4861.9|4869.5|4863.5|4869.6|4863.6|4867.4|4861.4|7
1731332190000|2024-11-11 13:36:30|4868.9|4862.9|4869.4|4863.4|4869.4|4863.4|4868.9|4862.9|24
1731332200000|2024-11-11 13:36:40|4869.6|4863.6|4869.4|4863.4|4870|4864|4869.4|4863.4|0
1731332210000|2024-11-11 13:36:50|4869|4863|4869.6|4863.6|4870|4864|4869|4863|1
1731332220000|2024-11-11 13:37:00|4869.5|4863.5|4867.6|4861.6|4869.6|4863.6|4867.5|4861.5|0
1731332240000|2024-11-11 13:37:20|4867.5|4861.5|4867|4861|4867.6|4861.6|4867|4861|0
1731332250000|2024-11-11 13:37:30|4865.5|4859.5|4865.6|4859.6|4865.6|4859.6|4865.5|4859.5|0
1731332260000|2024-11-11 13:37:40|4865|4859|4864.5|4858.5|4865|4859|4864|4858|0
1731332270000|2024-11-11 13:37:50|4865.4|4859.4|4864|4858|4865.4|4859.4|4863.7|4857.7|5
1731332280000|2024-11-11 13:38:00|4863.6|4857.6|4864.6|4858.6|4864.6|4858.6|4863.6|4857.6|1
1731332290000|2024-11-11 13:38:10|4864.5|4858.5|4864.1|4858.1|4864.5|4858.5|4864.1|4858.1|1
1731332300000|2024-11-11 13:38:20|4863.2|4857.2|4864|4858|4864.9|4858.9|4863.2|4857.2|4
1731332310000|2024-11-11 13:38:30|4863.5|4857.5|4863.5|4857.5|4863.5|4857.5|4863.5|4857.5|8
1731332320000|2024-11-11 13:38:40|4863.6|4857.6|4863.5|4857.5|4864.9|4858.9|4863.5|4857.5|11
1731332340000|2024-11-11 13:39:00|4864.5|4858.5|4864.4|4858.4|4865|4859|4864|4858|15
1731332350000|2024-11-11 13:39:10|4864.5|4858.5|4864.4|4858.4|4865.4|4859.4|4864.4|4858.4|4
1731332360000|2024-11-11 13:39:20|4863.5|4857.5|4865|4859|4865|4859|4863.5|4857.5|5
1731332370000|2024-11-11 13:39:30|4865.4|4859.4|4865.4|4859.4|4865.5|4859.5|4865|4859|2
1731332380000|2024-11-11 13:39:40|4865.5|4859.5|4865.5|4859.5|4865.5|4859.5|4865.4|4859.4|0
1731332390000|2024-11-11 13:39:50|4866.4|4860.4|4867.6|4861.6|4868.6|4862.6|4866.4|4860.4|7
1731332400000|2024-11-11 13:40:00|4867.5|4861.5|4868.6|4862.6|4868.6|4862.6|4866.6|4860.6|2
1731332410000|2024-11-11 13:40:10|4868.5|4862.5|4867.4|4861.4|4868.6|4862.6|4866.6|4860.6|6
1731332420000|2024-11-11 13:40:20|4867.3|4861.3|4865|4859|4867.3|4861.3|4864.9|4858.9|4
1731332430000|2024-11-11 13:40:30|4865.4|4859.4|4865.4|4859.4|4865.5|4859.5|4865.4|4859.4|4
1731332450000|2024-11-11 13:40:50|4865|4859|4864.9|4858.9|4865.5|4859.5|4864.9|4858.9|2
1731332460000|2024-11-11 13:41:00|4865|4859|4865.5|4859.5|4865.9|4859.9|4865|4859|30
1731332470000|2024-11-11 13:41:10|4865.1|4859.1|4863.1|4857.1|4865.1|4859.1|4863.1|4857.1|18
1731332480000|2024-11-11 13:41:20|4862.1|4856.1|4861.4|4855.4|4862.1|4856.1|4860.5|4854.5|38
1731332490000|2024-11-11 13:41:30|4861.6|4855.6|4861.5|4855.5|4862.8|4856.8|4861.5|4855.5|4
1731332500000|2024-11-11 13:41:40|4859.9|4853.9|4860.5|4854.5|4861|4855|4859.9|4853.9|13
1731332510000|2024-11-11 13:41:50|4860.4|4854.4|4860|4854|4860.4|4854.4|4859.6|4853.6|0
1731332520000|2024-11-11 13:42:00|4860.5|4854.5|4859.9|4853.9|4860.6|4854.6|4859.4|4853.4|4
1731332530000|2024-11-11 13:42:10|4860|4854|4859|4853|4860.9|4854.9|4859|4853|4
1731332540000|2024-11-11 13:42:20|4858.6|4852.6|4859.4|4853.4|4859.4|4853.4|4858.5|4852.5|1
1731332550000|2024-11-11 13:42:30|||||||||3
1731332570000|2024-11-11 13:42:50|4859.3|4853.3|4858.9|4852.9|4859.9|4853.9|4858.9|4852.9|8
1731332580000|2024-11-11 13:43:00|4859.8|4853.8|4861.4|4855.4|4861.5|4855.5|4859.7|4853.7|22
1731332590000|2024-11-11 13:43:10|4861.3|4855.3|4860.6|4854.6|4861.3|4855.3|4860.5|4854.5|3
1731332600000|2024-11-11 13:43:20|4861|4855|4858.5|4852.5|4861|4855|4858.5|4852.5|1
1731332610000|2024-11-11 13:43:30|4859|4853|4855.5|4849.5|4859.5|4853.5|4855.5|4849.5|15
1731332620000|2024-11-11 13:43:40|4856|4850|4856.6|4850.6|4856.6|4850.6|4856|4850|3
1731332630000|2024-11-11 13:43:50|4857|4851|4859.5|4853.5|4859.5|4853.5|4856.6|4850.6|2
1731332640000|2024-11-11 13:44:00|4859.3|4853.3|4858.4|4852.4|4859.4|4853.4|4858.4|4852.4|14
1731332650000|2024-11-11 13:44:10|4858|4852|4858.5|4852.5|4859|4853|4858|4852|4
1731332660000|2024-11-11 13:44:20|4858|4852|4858|4852|4858.4|4852.4|4857.6|4851.6|1
1731332670000|2024-11-11 13:44:30|4858.1|4852.1|4858.5|4852.5|4858.9|4852.9|4857.6|4851.6|2
1731332680000|2024-11-11 13:44:40|4858.1|4852.1|4858.6|4852.6|4858.6|4852.6|4858.1|4852.1|3
1731332690000|2024-11-11 13:44:50|4858.5|4852.5|4858.5|4852.5|4858.6|4852.6|4858.1|4852.1|8
1731335400000|2024-11-11 14:30:00|4861|4855|4852.5|4846.5|4861.5|4855.5|4847.4|4841.4|327
1731335410000|2024-11-11 14:30:10|4852.1|4846.1|4854.6|4848.6|4858.4|4852.4|4852.1|4846.1|69
1731335420000|2024-11-11 14:30:20|4854|4848|4852|4846|4854|4848|4852|4846|27
1731335430000|2024-11-11 14:30:30|4851.9|4845.9|4846.4|4840.4|4851.9|4845.9|4844.5|4838.5|107
1731335440000|2024-11-11 14:30:40|4846.3|4840.3|4840.9|4834.9|4846.3|4840.3|4839.9|4833.9|60
1731335450000|2024-11-11 14:30:50|4840.8|4834.8|4845.4|4839.4|4847.4|4841.4|4839.9|4833.9|70
1731335460000|2024-11-11 14:31:00|4844.3|4838.3|4833.9|4827.9|4844.3|4838.3|4831.5|4825.5|131
1731335470000|2024-11-11 14:31:10|4833.5|4827.5|4831.5|4825.5|4837.5|4831.5|4831.5|4825.5|88
1731335480000|2024-11-11 14:31:20|4832.9|4826.9|4830.9|4824.9|4832.9|4826.9|4830.9|4824.9|139
1731335490000|2024-11-11 14:31:30|4830.8|4824.8|4830.3|4824.3|4830.8|4824.8|4826.9|4820.9|72
1731335500000|2024-11-11 14:31:40|4830.8|4824.8|4828.9|4822.9|4830.8|4824.8|4828.3|4822.3|56
1731335510000|2024-11-11 14:31:50|4829.3|4823.3|4827.3|4821.3|4829.8|4823.8|4825.9|4819.9|58
1731335520000|2024-11-11 14:32:00|4826.8|4820.8|4827.8|4821.8|4827.8|4821.8|4826.8|4820.8|54
1731335530000|2024-11-11 14:32:10|4826.3|4820.3|4826.3|4820.3|4827.8|4821.8|4823.8|4817.8|143
1731335540000|2024-11-11 14:32:20|4825.8|4819.8|4820.3|4814.3|4825.8|4819.8|4817.3|4811.3|178
1731335550000|2024-11-11 14:32:30|4821.3|4815.3|4823.8|4817.8|4824.8|4818.8|4819.3|4813.3|88
1731335560000|2024-11-11 14:32:40|4822.8|4816.8|4821.3|4815.3|4824.8|4818.8|4821.3|4815.3|29
1731335570000|2024-11-11 14:32:50|4820.8|4814.8|4818.8|4812.8|4821.3|4815.3|4816.8|4810.8|35
1731335580000|2024-11-11 14:33:00|4818.3|4812.3|4816.8|4810.8|4819.8|4813.8|4816.8|4810.8|33
1731335590000|2024-11-11 14:33:10|4817.8|4811.8|4812.8|4806.8|4818.3|4812.3|4812.8|4806.8|48
1731335600000|2024-11-11 14:33:20|4813.3|4807.3|4809.3|4803.3|4813.3|4807.3|4805.8|4799.8|289
1731335610000|2024-11-11 14:33:30|4810.2|4804.2|4810.2|4804.2|4810.6|4804.6|4805.8|4799.8|64
1731335620000|2024-11-11 14:33:40|4809.2|4803.2|4806.2|4800.2|4810.8|4804.8|4804.3|4798.3|44
1731335630000|2024-11-11 14:33:50|4806.3|4800.3|4808.2|4802.2|4808.2|4802.2|4806.1|4800.1|22
1731335640000|2024-11-11 14:34:00|4806.2|4800.2|4811.3|4805.3|4811.8|4805.8|4806.2|4800.2|75
1731335650000|2024-11-11 14:34:10|4811.2|4805.2|4804.3|4798.3|4811.2|4805.2|4804.3|4798.3|21
1731335660000|2024-11-11 14:34:20|4803.9|4797.9|4805.3|4799.3|4806.3|4800.3|4803.9|4797.9|63
1731335670000|2024-11-11 14:34:30|4805.9|4799.9|4803.8|4797.8|4806.8|4800.8|4800.8|4794.8|30
1731335680000|2024-11-11 14:34:40|4802.3|4796.3|4805.3|4799.3|4805.3|4799.3|4802.3|4796.3|28
1731335690000|2024-11-11 14:34:50|4805.4|4799.4|4799.3|4793.3|4805.8|4799.8|4796.8|4790.8|110
1731335700000|2024-11-11 14:35:00|4798.8|4792.8|4809.3|4803.3|4809.8|4803.8|4798.8|4792.8|94
1731335710000|2024-11-11 14:35:10|4810.8|4804.8|4819.3|4813.3|4819.8|4813.8|4810.8|4804.8|56
1731335720000|2024-11-11 14:35:20|4819.8|4813.8|4821.8|4815.8|4823.8|4817.8|4819.8|4813.8|27
1731335730000|2024-11-11 14:35:30|4821.3|4815.3|4820.3|4814.3|4822.3|4816.3|4815.8|4809.8|60
1731335740000|2024-11-11 14:35:40|4819.8|4813.8|4824.3|4818.3|4825.3|4819.3|4819.3|4813.3|38
1731335750000|2024-11-11 14:35:50|4825.3|4819.3|4826.9|4820.9|4827.4|4821.4|4825.3|4819.3|139
1731335760000|2024-11-11 14:36:00|4827.1|4821.1|4825.8|4819.8|4828.3|4822.3|4825.3|4819.3|80
1731335770000|2024-11-11 14:36:10|4826.3|4820.3|4821.4|4815.4|4826.8|4820.8|4821.4|4815.4|27
1731335780000|2024-11-11 14:36:20|4821.8|4815.8|4821.8|4815.8|4825.3|4819.3|4821.8|4815.8|51
1731335790000|2024-11-11 14:36:30|4822.3|4816.3|4822.4|4816.4|4822.9|4816.9|4819.9|4813.9|34
1731335800000|2024-11-11 14:36:40|4822.5|4816.5|4817.5|4811.5|4822.5|4816.5|4817.4|4811.4|21
1731335810000|2024-11-11 14:36:50|4820.4|4814.4|4823|4817|4823|4817|4819.5|4813.5|47
1731335820000|2024-11-11 14:37:00|4823.4|4817.4|4822.9|4816.9|4825.5|4819.5|4822.3|4816.3|53
1731335830000|2024-11-11 14:37:10|4822.4|4816.4|4820.5|4814.5|4823.5|4817.5|4820.5|4814.5|12
1731335840000|2024-11-11 14:37:20|4820.4|4814.4|4817.9|4811.9|4820.4|4814.4|4815.3|4809.3|17
1731335850000|2024-11-11 14:37:30|4817.4|4811.4|4818.9|4812.9|4818.9|4812.9|4815.8|4809.8|30
1731335860000|2024-11-11 14:37:40|4820.4|4814.4|4819.4|4813.4|4821.9|4815.9|4819.4|4813.4|47
1731335870000|2024-11-11 14:37:50|4819.5|4813.5|4817.9|4811.9|4820.5|4814.5|4817.9|4811.9|24
1731335880000|2024-11-11 14:38:00|4816.8|4810.8|4819.9|4813.9|4819.9|4813.9|4815.4|4809.4|10
1731335890000|2024-11-11 14:38:10|4819.4|4813.4|4818.4|4812.4|4819.4|4813.4|4816.5|4810.5|21
1731335900000|2024-11-11 14:38:20|4818|4812|4819.9|4813.9|4819.9|4813.9|4818|4812|8
1731335910000|2024-11-11 14:38:30|4819.4|4813.4|4820.9|4814.9|4821.4|4815.4|4818.9|4812.9|16
1731335920000|2024-11-11 14:38:40|4820.8|4814.8|4821.4|4815.4|4821.4|4815.4|4818.9|4812.9|25
1731335930000|2024-11-11 14:38:50|4821.5|4815.5|4822.5|4816.5|4822.9|4816.9|4821.5|4815.5|8
1731335940000|2024-11-11 14:39:00|4822.9|4816.9|4827.9|4821.9|4827.9|4821.9|4822.9|4816.9|14
1731335950000|2024-11-11 14:39:10|4827.4|4821.4|4825.9|4819.9|4827.4|4821.4|4824.4|4818.4|20
1731335960000|2024-11-11 14:39:20|4823.9|4817.9|4824.4|4818.4|4824.9|4818.9|4821.4|4815.4|20
1731335970000|2024-11-11 14:39:30|4824.3|4818.3|4825.5|4819.5|4825.9|4819.9|4823.5|4817.5|8
1731335980000|2024-11-11 14:39:40|4825.4|4819.4|4823.5|4817.5|4826.5|4820.5|4823.5|4817.5|13
1731335990000|2024-11-11 14:39:50|4823.4|4817.4|4817.9|4811.9|4823.4|4817.4|4817.9|4811.9|33
1731336000000|2024-11-11 14:40:00|4818.4|4812.4|4813.9|4807.9|4818.4|4812.4|4808.9|4802.9|49
1731336010000|2024-11-11 14:40:10|4814.9|4808.9|4812.9|4806.9|4814.9|4808.9|4812.9|4806.9|22
1731336020000|2024-11-11 14:40:20|4811.9|4805.9|4811.9|4805.9|4813.9|4807.9|4811.9|4805.9|46
1731336030000|2024-11-11 14:40:30|4811.4|4805.4|4809.8|4803.8|4811.8|4805.8|4809.8|4803.8|39
1731336040000|2024-11-11 14:40:40|4810.3|4804.3|4810.3|4804.3|4811.3|4805.3|4809.8|4803.8|11
1731336050000|2024-11-11 14:40:50|4811.8|4805.8|4808.8|4802.8|4811.8|4805.8|4808.3|4802.3|42
1731336060000|2024-11-11 14:41:00|4808.3|4802.3|4806.8|4800.8|4808.8|4802.8|4805.4|4799.4|36
1731336070000|2024-11-11 14:41:10|4806.3|4800.3|4806.3|4800.3|4806.8|4800.8|4805.8|4799.8|18
1731336080000|2024-11-11 14:41:20|4806.8|4800.8|4804.3|4798.3|4806.8|4800.8|4800.3|4794.3|221
1731336090000|2024-11-11 14:41:30|4804.8|4798.8|4806.3|4800.3|4806.8|4800.8|4804.3|4798.3|7
1731336100000|2024-11-11 14:41:40|4806.8|4800.8|4807.3|4801.3|4807.8|4801.8|4805.3|4799.3|19
1731336110000|2024-11-11 14:41:50|4807.8|4801.8|4810.8|4804.8|4810.8|4804.8|4806.8|4800.8|8
1731336120000|2024-11-11 14:42:00|4811.4|4805.4|4810.4|4804.4|4811.5|4805.5|4810.3|4804.3|10
1731336130000|2024-11-11 14:42:10|4810.3|4804.3|4811.3|4805.3|4811.4|4805.4|4809.3|4803.3|13
1731336140000|2024-11-11 14:42:20|4811.5|4805.5|4814.4|4808.4|4816.3|4810.3|4811.5|4805.5|23
1731336150000|2024-11-11 14:42:30|4815.3|4809.3|4818|4812|4818|4812|4813.9|4807.9|13
1731336160000|2024-11-11 14:42:40|4818.4|4812.4|4821.5|4815.5|4821.5|4815.5|4818.4|4812.4|15
1731336170000|2024-11-11 14:42:50|4822.3|4816.3|4822.9|4816.9|4822.9|4816.9|4821.3|4815.3|25
1731336180000|2024-11-11 14:43:00|4823.1|4817.1|4824.9|4818.9|4825.5|4819.5|4823|4817|36
1731336190000|2024-11-11 14:43:10|4824.5|4818.5|4824.4|4818.4|4824.9|4818.9|4824|4818|9
1731336200000|2024-11-11 14:43:20|4823|4817|4822.9|4816.9|4823|4817|4820.4|4814.4|12
1731336210000|2024-11-11 14:43:30|4822.5|4816.5|4825.5|4819.5|4825.5|4819.5|4822|4816|27
1731336220000|2024-11-11 14:43:40|4825.9|4819.9|4827.9|4821.9|4827.9|4821.9|4825.9|4819.9|11
1731336230000|2024-11-11 14:43:50|4827.5|4821.5|4823.4|4817.4|4827.5|4821.5|4823.4|4817.4|12
1731336240000|2024-11-11 14:44:00|4822.9|4816.9|4820.5|4814.5|4822.9|4816.9|4818.5|4812.5|14
1731336250000|2024-11-11 14:44:10|4820.4|4814.4|4819.5|4813.5|4820.4|4814.4|4819.5|4813.5|1
1731336260000|2024-11-11 14:44:20|4819|4813|4814.9|4808.9|4819.9|4813.9|4813.9|4807.9|27
1731336270000|2024-11-11 14:44:30|4814.5|4808.5|4815.9|4809.9|4816.5|4810.5|4813.4|4807.4|9
1731336280000|2024-11-11 14:44:40|4816|4810|4817.3|4811.3|4817.4|4811.4|4816|4810|5
1731336290000|2024-11-11 14:44:50|4817|4811|4816.4|4810.4|4817.9|4811.9|4816.4|4810.4|18
1731336300000|2024-11-11 14:45:00|4817.4|4811.4|4814.9|4808.9|4818.5|4812.5|4814|4808|55
1731336310000|2024-11-11 14:45:10|4815.5|4809.5|4816.4|4810.4|4816.4|4810.4|4815.5|4809.5|8
1731336350000|2024-11-11 14:45:50|4827.1|4821.1|4830.6|4824.6|4830.7|4824.7|4827.1|4821.1|238
1731336360000|2024-11-11 14:46:00|4831.1|4825.1|4830.5|4824.5|4831.5|4825.5|4830|4824|16
1731336370000|2024-11-11 14:46:10|4830.1|4824.1|4829.5|4823.5|4831.5|4825.5|4829|4823|117
1731336380000|2024-11-11 14:46:20|4829.1|4823.1|4832|4826|4832.1|4826.1|4829.1|4823.1|15
1731336390000|2024-11-11 14:46:30|4831.6|4825.6|4832.5|4826.5|4833|4827|4830.5|4824.5|46
1731336400000|2024-11-11 14:46:40|4832|4826|4836|4830|4836.4|4830.4|4831.1|4825.1|33
1731336410000|2024-11-11 14:46:50|4835.9|4829.9|4835.5|4829.5|4836.9|4830.9|4833.9|4827.9|15
1731336420000|2024-11-11 14:47:00|4835.1|4829.1|4834.5|4828.5|4836|4830|4833.9|4827.9|19
1731336430000|2024-11-11 14:47:10|4833.9|4827.9|4832.5|4826.5|4833.9|4827.9|4829.6|4823.6|25
1731336440000|2024-11-11 14:47:20|4832.1|4826.1|4835|4829|4835|4829|4832.1|4826.1|29
1731336450000|2024-11-11 14:47:30|4834.5|4828.5|4835.1|4829.1|4835.9|4829.9|4833.6|4827.6|7
1731336460000|2024-11-11 14:47:40|4834.6|4828.6|4833.5|4827.5|4834.6|4828.6|4832.9|4826.9|12
1731336470000|2024-11-11 14:47:50|4833.1|4827.1|4828.1|4822.1|4833.1|4827.1|4828.1|4822.1|24
1731336480000|2024-11-11 14:48:00|4828.6|4822.6|4829.4|4823.4|4830.5|4824.5|4827.5|4821.5|46
1731336490000|2024-11-11 14:48:10|4829.5|4823.5|4830.5|4824.5|4830.9|4824.9|4829.5|4823.5|8
1731336500000|2024-11-11 14:48:20|4830.9|4824.9|4831.4|4825.4|4831.4|4825.4|4830.9|4824.9|12
1731336510000|2024-11-11 14:48:30|4831|4825|4837.5|4831.5|4837.5|4831.5|4831|4825|57
1731336520000|2024-11-11 14:48:40|4837.6|4831.6|4837.6|4831.6|4837.9|4831.9|4836.1|4830.1|10
1731336530000|2024-11-11 14:48:50|4837.5|4831.5|4836.6|4830.6|4838.4|4832.4|4836|4830|24
1731336540000|2024-11-11 14:49:00|4836.5|4830.5|4834.6|4828.6|4837.4|4831.4|4834.5|4828.5|29
1731336550000|2024-11-11 14:49:10|4834.4|4828.4|4840.6|4834.6|4841|4835|4834|4828|52
1731336560000|2024-11-11 14:49:20|4841|4835|4839.1|4833.1|4841|4835|4839.1|4833.1|15
1731336570000|2024-11-11 14:49:30|4839.5|4833.5|4838.5|4832.5|4839.5|4833.5|4838.5|4832.5|9
1731336580000|2024-11-11 14:49:40|4838.6|4832.6|4839.6|4833.6|4839.6|4833.6|4838.1|4832.1|13
1731336590000|2024-11-11 14:49:50|4840.1|4834.1|4842.5|4836.5|4842.5|4836.5|4840.1|4834.1|5
1731336600000|2024-11-11 14:50:00|4842.1|4836.1|4843|4837|4845.5|4839.5|4842|4836|32
1731336610000|2024-11-11 14:50:10|4842.6|4836.6|4844.5|4838.5|4844.6|4838.6|4842.6|4836.6|8
1731336620000|2024-11-11 14:50:20|4844.1|4838.1|4843.1|4837.1|4844.5|4838.5|4843.1|4837.1|13
1731336630000|2024-11-11 14:50:30|4843.5|4837.5|4845|4839|4845.5|4839.5|4841.5|4835.5|39
1731336640000|2024-11-11 14:50:40|4845.3|4839.3|4845.5|4839.5|4845.5|4839.5|4844.5|4838.5|3
1731336650000|2024-11-11 14:50:50|4845.3|4839.3|4843.9|4837.9|4845.3|4839.3|4843.5|4837.5|22
1731336660000|2024-11-11 14:51:00|4842.9|4836.9|4843.5|4837.5|4845.1|4839.1|4842.9|4836.9|28
1731336670000|2024-11-11 14:51:10|4842.9|4836.9|4843.5|4837.5|4844.5|4838.5|4842.5|4836.5|26
1731336680000|2024-11-11 14:51:20|4843.9|4837.9|4844.5|4838.5|4844.5|4838.5|4843|4837|11
1731336690000|2024-11-11 14:51:30|4844.4|4838.4|4847|4841|4847.5|4841.5|4842.4|4836.4|40
1731336700000|2024-11-11 14:51:40|4846.5|4840.5|4847.4|4841.4|4847.4|4841.4|4846.5|4840.5|3
1731336820000|2024-11-11 14:53:40|4842.1|4836.1|4842.1|4836.1|4842.1|4836.1|4842.1|4836.1|0
1731336840000|2024-11-11 14:54:00|4845.5|4839.5|4860.2|4854.2|4860.2|4854.2|4845.5|4839.5|1718
1731336850000|2024-11-11 14:54:10|4861|4855|4863.8|4857.8|4864.8|4858.8|4861|4855|23
1731336860000|2024-11-11 14:54:20|4863.2|4857.2|4863.8|4857.8|4863.8|4857.8|4863.2|4857.2|14
1731336870000|2024-11-11 14:54:30|4863.3|4857.3|4863.3|4857.3|4863.8|4857.8|4861.3|4855.3|26
1731336880000|2024-11-11 14:54:40|4863.4|4857.4|4863.8|4857.8|4863.8|4857.8|4862.8|4856.8|5
1731336890000|2024-11-11 14:54:50|4863.4|4857.4|4863.8|4857.8|4863.8|4857.8|4862.8|4856.8|13
1731336900000|2024-11-11 14:55:00|4863.7|4857.7|4863.8|4857.8|4865.4|4859.4|4862.4|4856.4|23
1731336910000|2024-11-11 14:55:10|4863.9|4857.9|4863.4|4857.4|4863.9|4857.9|4863.4|4857.4|10
1731336920000|2024-11-11 14:55:20|4862.8|4856.8|4858.3|4852.3|4862.8|4856.8|4858.3|4852.3|5
1731336930000|2024-11-11 14:55:30|4856.7|4850.7|4857.8|4851.8|4859.2|4853.2|4855.8|4849.8|69
1731336940000|2024-11-11 14:55:40|4859.4|4853.4|4860.8|4854.8|4860.8|4854.8|4859.2|4853.2|47
1731336950000|2024-11-11 14:55:50|4861.8|4855.8|4868.3|4862.3|4868.3|4862.3|4861.8|4855.8|41
1731336960000|2024-11-11 14:56:00|4868.4|4862.4|4870.8|4864.8|4871.2|4865.2|4868.2|4862.2|45
1731336970000|2024-11-11 14:56:10|4871.2|4865.2|4867.2|4861.2|4871.8|4865.8|4867.2|4861.2|23
1731336980000|2024-11-11 14:56:20|4866.8|4860.8|4869.8|4863.8|4870.8|4864.8|4866.8|4860.8|15
1731336990000|2024-11-11 14:56:30|4869.7|4863.7|4868.4|4862.4|4869.8|4863.8|4867.8|4861.8|9
1731337000000|2024-11-11 14:56:40|4868.2|4862.2|4865.2|4859.2|4868.2|4862.2|4864.8|4858.8|7
1731337010000|2024-11-11 14:56:50|4865.8|4859.8|4863.8|4857.8|4865.8|4859.8|4863.8|4857.8|13
1731337020000|2024-11-11 14:57:00|4864|4858|4865.8|4859.8|4868.3|4862.3|4864|4858|13
1731337030000|2024-11-11 14:57:10|4865.9|4859.9|4864.3|4858.3|4866.8|4860.8|4864.3|4858.3|15
1731337040000|2024-11-11 14:57:20|4863.8|4857.8|4865.3|4859.3|4865.8|4859.8|4862.8|4856.8|20
1731337050000|2024-11-11 14:57:30|4865.2|4859.2|4865.8|4859.8|4865.8|4859.8|4864.8|4858.8|12
1731337060000|2024-11-11 14:57:40|4865.4|4859.4|4865.8|4859.8|4866.8|4860.8|4865.4|4859.4|6
1731337070000|2024-11-11 14:57:50|4866.4|4860.4|4866.4|4860.4|4866.8|4860.8|4866.4|4860.4|2
1731337080000|2024-11-11 14:58:00|4866.2|4860.2|4866.8|4860.8|4866.8|4860.8|4865.8|4859.8|11
1731337090000|2024-11-11 14:58:10|4866.4|4860.4|4868.4|4862.4|4869.8|4863.8|4866.4|4860.4|28
1731337100000|2024-11-11 14:58:20|4868.8|4862.8|4867.2|4861.2|4868.8|4862.8|4867.2|4861.2|13
1731337110000|2024-11-11 14:58:30|4867.3|4861.3|4869.4|4863.4|4869.4|4863.4|4867.3|4861.3|15
1731337120000|2024-11-11 14:58:40|4869.3|4863.3|4869.8|4863.8|4870.8|4864.8|4868.8|4862.8|11
1731337130000|2024-11-11 14:58:50|4870.2|4864.2|4872.4|4866.4|4872.9|4866.9|4870.2|4864.2|11
1731337140000|2024-11-11 14:59:00|4871.8|4865.8|4872.8|4866.8|4872.8|4866.8|4871.3|4865.3|5
1731337150000|2024-11-11 14:59:10|4872.4|4866.4|4874|4868|4878.4|4872.4|4872.4|4866.4|52
1731337160000|2024-11-11 14:59:20|4873.4|4867.4|4871.1|4865.1|4873.4|4867.4|4870|4864|21
1731337170000|2024-11-11 14:59:30|4871|4865|4872.6|4866.6|4873|4867|4870|4864|34
1731337180000|2024-11-11 14:59:40|4872.1|4866.1|4875|4869|4875.4|4869.4|4871.6|4865.6|29
1731337190000|2024-11-11 14:59:50|4875.4|4869.4|4872.9|4866.9|4875.4|4869.4|4872.4|4866.4|67
1731337200000|2024-11-11 15:00:00|4873.4|4867.4|4876.5|4870.5|4878.4|4872.4|4873.4|4867.4|56
1731337210000|2024-11-11 15:00:10|4876.9|4870.9|4876|4870|4876.9|4870.9|4875.4|4869.4|12
1731337220000|2024-11-11 15:00:20|4876.4|4870.4|4878|4872|4879|4873|4876.4|4870.4|13
1731337230000|2024-11-11 15:00:30|4877.4|4871.4|4879|4873|4879|4873|4877.4|4871.4|21
1731337240000|2024-11-11 15:00:40|4878.5|4872.5|4879|4873|4879|4873|4878.4|4872.4|9
1731337250000|2024-11-11 15:00:50|4878.6|4872.6|4875.4|4869.4|4879.6|4873.6|4874.9|4868.9|27
1731337260000|2024-11-11 15:01:00|4875.5|4869.5|4878.6|4872.6|4878.6|4872.6|4875.5|4869.5|23
1731337270000|2024-11-11 15:01:10|4878.7|4872.7|4878.6|4872.6|4880.6|4874.6|4878.6|4872.6|17
1731337280000|2024-11-11 15:01:20|4877|4871|4879.6|4873.6|4879.6|4873.6|4877|4871|17
1731337290000|2024-11-11 15:01:30|4879|4873|4876.6|4870.6|4879|4873|4876|4870|23
1731337300000|2024-11-11 15:01:40|4876.5|4870.5|4878.6|4872.6|4879.5|4873.5|4876.5|4870.5|16
1731337310000|2024-11-11 15:01:50|4879|4873|4878|4872|4879|4873|4877.5|4871.5|9
1731337320000|2024-11-11 15:02:00|4877.4|4871.4|4871|4865|4877.4|4871.4|4870.9|4864.9|18
1731337330000|2024-11-11 15:02:10|4870.9|4864.9|4871|4865|4871|4865|4870.4|4864.4|6
1731337340000|2024-11-11 15:02:20|4869|4863|4869|4863|4870.6|4864.6|4868.1|4862.1|31
1731337350000|2024-11-11 15:02:30|4868.9|4862.9|4869|4863|4869|4863|4868.5|4862.5|1
1731337360000|2024-11-11 15:02:40|4868|4862|4870|4864|4870|4864|4867.5|4861.5|6
1731337370000|2024-11-11 15:02:50|4869.6|4863.6|4867.4|4861.4|4869.6|4863.6|4867.4|4861.4|8
1731337380000|2024-11-11 15:03:00|4866|4860|4858.7|4852.7|4866.4|4860.4|4857.4|4851.4|70
1731337390000|2024-11-11 15:03:10|4858.3|4852.3|4860.7|4854.7|4861.3|4855.3|4856.2|4850.2|82
1731337400000|2024-11-11 15:03:20|4860.4|4854.4|4858.8|4852.8|4862.8|4856.8|4858.8|4852.8|47
1731337410000|2024-11-11 15:03:30|4857.7|4851.7|4858.7|4852.7|4859.8|4853.8|4856.1|4850.1|247
1731337420000|2024-11-11 15:03:40|4858.8|4852.8|4858.2|4852.2|4859.7|4853.7|4858.2|4852.2|10
1731337430000|2024-11-11 15:03:50|4857.8|4851.8|4854.8|4848.8|4858.7|4852.7|4854.3|4848.3|10
1731337440000|2024-11-11 15:04:00|4854.7|4848.7|4854.8|4848.8|4855.2|4849.2|4852.2|4846.2|39
1731337450000|2024-11-11 15:04:10|4855.2|4849.2|4855.7|4849.7|4856.2|4850.2|4854.2|4848.2|20
1731337460000|2024-11-11 15:04:20|4855.8|4849.8|4858.8|4852.8|4858.8|4852.8|4855.1|4849.1|10
1731337470000|2024-11-11 15:04:30|4859.2|4853.2|4857.2|4851.2|4859.2|4853.2|4857.2|4851.2|9
1731337480000|2024-11-11 15:04:40|4857.9|4851.9|4858.8|4852.8|4859.2|4853.2|4857.9|4851.9|5
1731337490000|2024-11-11 15:04:50|4859.2|4853.2|4859.2|4853.2|4860.7|4854.7|4858.8|4852.8|6
1731337500000|2024-11-11 15:05:00|4860.2|4854.2|4858.2|4852.2|4861.7|4855.7|4858.2|4852.2|19
1731337510000|2024-11-11 15:05:10|4857.8|4851.8|4856.8|4850.8|4859.2|4853.2|4856.8|4850.8|11
1731337520000|2024-11-11 15:05:20|4856.2|4850.2|4855.2|4849.2|4856.8|4850.8|4855.2|4849.2|5
1731337530000|2024-11-11 15:05:30|4855.1|4849.1|4853.8|4847.8|4855.1|4849.1|4853.3|4847.3|6
1731337540000|2024-11-11 15:05:40|4853.7|4847.7|4851.8|4845.8|4853.7|4847.7|4851.7|4845.7|15
1731337550000|2024-11-11 15:05:50|4851.7|4845.7|4852.8|4846.8|4852.8|4846.8|4849.8|4843.8|15
1731337560000|2024-11-11 15:06:00|4852.9|4846.9|4853.2|4847.2|4854.8|4848.8|4850.8|4844.8|11
1731337570000|2024-11-11 15:06:10|4854.7|4848.7|4853.3|4847.3|4854.8|4848.8|4853.3|4847.3|5
1731337580000|2024-11-11 15:06:20|4853.2|4847.2|4851.7|4845.7|4854.2|4848.2|4851.2|4845.2|6
1731337590000|2024-11-11 15:06:30|4851.8|4845.8|4851.8|4845.8|4851.8|4845.8|4850.7|4844.7|1
1731337600000|2024-11-11 15:06:40|4850.8|4844.8|4851.8|4845.8|4851.8|4845.8|4850.8|4844.8|4
1731337610000|2024-11-11 15:06:50|4851.7|4845.7|4853.8|4847.8|4853.8|4847.8|4851.7|4845.7|7
1731337620000|2024-11-11 15:07:00|4853.7|4847.7|4858.8|4852.8|4859.7|4853.7|4852.8|4846.8|26
1731337630000|2024-11-11 15:07:10|4858.7|4852.7|4859.7|4853.7|4860.8|4854.8|4858.7|4852.7|13
1731337640000|2024-11-11 15:07:20|4859.2|4853.2|4862.8|4856.8|4863.8|4857.8|4856.2|4850.2|131
1731337650000|2024-11-11 15:07:30|4862.9|4856.9|4862.8|4856.8|4862.9|4856.9|4858.9|4852.9|19
1731337660000|2024-11-11 15:07:40|4862.7|4856.7|4861.7|4855.7|4862.8|4856.8|4860.8|4854.8|7
1731337670000|2024-11-11 15:07:50|4861.3|4855.3|4859.8|4853.8|4861.8|4855.8|4859.8|4853.8|23
1731337680000|2024-11-11 15:08:00|4859.7|4853.7|4857.8|4851.8|4859.7|4853.7|4857.7|4851.7|0
1731337690000|2024-11-11 15:08:10|4857.7|4851.7|4856.8|4850.8|4858.2|4852.2|4856.3|4850.3|7
1731337700000|2024-11-11 15:08:20|4857.2|4851.2|4854.7|4848.7|4857.2|4851.2|4854.7|4848.7|10
1731337710000|2024-11-11 15:08:30|4855.2|4849.2|4856.8|4850.8|4856.8|4850.8|4854.8|4848.8|9
1731337720000|2024-11-11 15:08:40|4856.9|4850.9|4856.8|4850.8|4857.8|4851.8|4856.8|4850.8|2
1731337730000|2024-11-11 15:08:50|4856.7|4850.7|4855.8|4849.8|4856.7|4850.7|4855.7|4849.7|4
1731337740000|2024-11-11 15:09:00|4856.2|4850.2|4855.8|4849.8|4856.8|4850.8|4855.7|4849.7|4
1731337750000|2024-11-11 15:09:10|4856.2|4850.2|4855.2|4849.2|4857.2|4851.2|4855.2|4849.2|57
1731337760000|2024-11-11 15:09:20|4855.7|4849.7|4853.6|4847.6|4855.7|4849.7|4853.2|4847.2|4
1731337770000|2024-11-11 15:09:30|4853.7|4847.7|4853.6|4847.6|4853.7|4847.7|4853.2|4847.2|5
1731337780000|2024-11-11 15:09:40|4851.7|4845.7|4852.2|4846.2|4852.2|4846.2|4850.7|4844.7|28
1731337790000|2024-11-11 15:09:50|4851.7|4845.7|4853.2|4847.2|4853.2|4847.2|4850.7|4844.7|107
1731337800000|2024-11-11 15:10:00|4852.7|4846.7|4851.7|4845.7|4852.7|4846.7|4850.7|4844.7|18
1731337810000|2024-11-11 15:10:10|4852.7|4846.7|4851.7|4845.7|4853.2|4847.2|4850.7|4844.7|7
1731337820000|2024-11-11 15:10:20|4852.7|4846.7|4851.7|4845.7|4853.6|4847.6|4851.7|4845.7|9
1731337830000|2024-11-11 15:10:30|4851.2|4845.2|4850.7|4844.7|4851.2|4845.2|4850.7|4844.7|3
1731337840000|2024-11-11 15:10:40|4851.1|4845.1|4846.1|4840.1|4851.1|4845.1|4845.7|4839.7|36
1731337850000|2024-11-11 15:10:50|4845.7|4839.7|4847.1|4841.1|4847.1|4841.1|4845.1|4839.1|17
1731337860000|2024-11-11 15:11:00|4846.7|4840.7|4846.7|4840.7|4846.7|4840.7|4843.7|4837.7|24
1731337870000|2024-11-11 15:11:10|4847.2|4841.2|4847.2|4841.2|4847.2|4841.2|4846.7|4840.7|6
1731337880000|2024-11-11 15:11:20|4846.7|4840.7|4850.7|4844.7|4851.2|4845.2|4846.7|4840.7|20
1731337890000|2024-11-11 15:11:30|4849.2|4843.2|4844.6|4838.6|4850.6|4844.6|4844.6|4838.6|38
1731337900000|2024-11-11 15:11:40|4844.7|4838.7|4841.2|4835.2|4846.7|4840.7|4841.2|4835.2|22
1731337910000|2024-11-11 15:11:50|4841.6|4835.6|4841.7|4835.7|4841.7|4835.7|4840.1|4834.1|36
1731337920000|2024-11-11 15:12:00|4840.7|4834.7|4842.2|4836.2|4843.6|4837.6|4840.1|4834.1|30
1731337930000|2024-11-11 15:12:10|4842.6|4836.6|4842.1|4836.1|4842.6|4836.6|4842.1|4836.1|2
1731337940000|2024-11-11 15:12:20|4842.7|4836.7|4840.7|4834.7|4842.7|4836.7|4840.7|4834.7|7
1731337950000|2024-11-11 15:12:30|4840.2|4834.2|4840.2|4834.2|4840.2|4834.2|4840.2|4834.2|6
1731337960000|2024-11-11 15:12:40|4840.3|4834.3|4840.7|4834.7|4841.7|4835.7|4840.3|4834.3|3
1731337970000|2024-11-11 15:12:50|4841.2|4835.2|4840.7|4834.7|4841.6|4835.6|4840.6|4834.6|13
1731337980000|2024-11-11 15:13:00|4841.2|4835.2|4842.1|4836.1|4842.1|4836.1|4840.7|4834.7|12
1731337990000|2024-11-11 15:13:10|4842.2|4836.2|4845.2|4839.2|4845.2|4839.2|4842.1|4836.1|40
1731338000000|2024-11-11 15:13:20|4845.7|4839.7|4845.8|4839.8|4845.8|4839.8|4845.7|4839.7|13
1731338010000|2024-11-11 15:13:30|4847.2|4841.2|4848.7|4842.7|4849.7|4843.7|4847.2|4841.2|59
1731338020000|2024-11-11 15:13:40|4849.7|4843.7|4850.7|4844.7|4850.7|4844.7|4848.7|4842.7|10
1731338030000|2024-11-11 15:13:50|4851.7|4845.7|4852.7|4846.7|4852.7|4846.7|4851.7|4845.7|3
1731338040000|2024-11-11 15:14:00|4852.2|4846.2|4854.7|4848.7|4856.7|4850.7|4852.2|4846.2|28
1731338050000|2024-11-11 15:14:10|4854.5|4848.5|4853.7|4847.7|4854.7|4848.7|4853.7|4847.7|10
1731338060000|2024-11-11 15:14:20|4853.2|4847.2|4851.7|4845.7|4853.2|4847.2|4851.6|4845.6|3
1731338070000|2024-11-11 15:14:30|4850.1|4844.1|4845.7|4839.7|4850.1|4844.1|4845.7|4839.7|8
1731338080000|2024-11-11 15:14:40|4846.2|4840.2|4846.7|4840.7|4846.7|4840.7|4846.2|4840.2|7
1731338090000|2024-11-11 15:14:50|4846.6|4840.6|4845.7|4839.7|4846.6|4840.6|4845.2|4839.2|9
1731338100000|2024-11-11 15:15:00|4845.2|4839.2|4844.1|4838.1|4845.6|4839.6|4844.1|4838.1|13
1731338110000|2024-11-11 15:15:10|4843.2|4837.2|4840.7|4834.7|4843.2|4837.2|4840.7|4834.7|15
1731338120000|2024-11-11 15:15:20|4840.6|4834.6|4842.7|4836.7|4842.7|4836.7|4840.1|4834.1|11
1731338130000|2024-11-11 15:15:30|4842.2|4836.2|4843.2|4837.2|4843.2|4837.2|4841.7|4835.7|11
1731338140000|2024-11-11 15:15:40|4842.5|4836.5|4844.6|4838.6|4844.6|4838.6|4840.2|4834.2|17
1731338150000|2024-11-11 15:15:50|4845.1|4839.1|4846.7|4840.7|4846.7|4840.7|4845.1|4839.1|4
1731338160000|2024-11-11 15:16:00|4847.1|4841.1|4846.7|4840.7|4849.2|4843.2|4846.7|4840.7|18
1731338170000|2024-11-11 15:16:10|4847.7|4841.7|4846.7|4840.7|4848.2|4842.2|4846.7|4840.7|6
1731338180000|2024-11-11 15:16:20|4845.7|4839.7|4845.6|4839.6|4845.7|4839.7|4844.7|4838.7|6
1731338190000|2024-11-11 15:16:30|4844.7|4838.7|4844.2|4838.2|4846.7|4840.7|4843.2|4837.2|23
1731338200000|2024-11-11 15:16:40|4845.2|4839.2|4845.7|4839.7|4846.2|4840.2|4844.2|4838.2|14
1731338210000|2024-11-11 15:16:50|4845.2|4839.2|4844.7|4838.7|4845.7|4839.7|4844.2|4838.2|2
1731338220000|2024-11-11 15:17:00|4844.8|4838.8|4849.3|4843.3|4849.3|4843.3|4844.8|4838.8|12
1731338230000|2024-11-11 15:17:10|4849.8|4843.8|4848.2|4842.2|4850.2|4844.2|4848.2|4842.2|4
1731338240000|2024-11-11 15:17:20|4847.7|4841.7|4847.3|4841.3|4848.3|4842.3|4847.2|4841.2|10
1731338250000|2024-11-11 15:17:30|4847.7|4841.7|4847.2|4841.2|4848.8|4842.8|4846.7|4840.7|6
1731338260000|2024-11-11 15:17:40|4846.7|4840.7|4846.2|4840.2|4847.2|4841.2|4846.2|4840.2|3
1731338270000|2024-11-11 15:17:50|4846.3|4840.3|4845.8|4839.8|4846.7|4840.7|4844.2|4838.2|48
1731338280000|2024-11-11 15:18:00|4846.2|4840.2|4846.7|4840.7|4846.8|4840.8|4844.8|4838.8|19
1731338290000|2024-11-11 15:18:10|4846.8|4840.8|4843.7|4837.7|4847.2|4841.2|4843.7|4837.7|16
1731338300000|2024-11-11 15:18:20|4843.8|4837.8|4839.7|4833.7|4845.7|4839.7|4839.7|4833.7|25
1731338310000|2024-11-11 15:18:30|4839.5|4833.5|4838.7|4832.7|4839.5|4833.5|4837.2|4831.2|20
1731338320000|2024-11-11 15:18:40|4838.2|4832.2|4835.1|4829.1|4838.7|4832.7|4835.1|4829.1|16
1731338330000|2024-11-11 15:18:50|4834.7|4828.7|4835.2|4829.2|4835.2|4829.2|4834.7|4828.7|14
1731338340000|2024-11-11 15:19:00|4835.1|4829.1|4834.7|4828.7|4836.2|4830.2|4834.6|4828.6|22
1731338350000|2024-11-11 15:19:10|4834.6|4828.6|4832.7|4826.7|4835.1|4829.1|4832.2|4826.2|10
1731338360000|2024-11-11 15:19:20|4833.1|4827.1|4831.7|4825.7|4833.1|4827.1|4830.6|4824.6|33
1731338370000|2024-11-11 15:19:30|4831.2|4825.2|4831.7|4825.7|4832.1|4826.1|4830.1|4824.1|17
1731338380000|2024-11-11 15:19:40|4832.6|4826.6|4832.1|4826.1|4833.2|4827.2|4832.1|4826.1|4
1731338390000|2024-11-11 15:19:50|4831.6|4825.6|4831.1|4825.1|4832.7|4826.7|4831.1|4825.1|24
1731338400000|2024-11-11 15:20:00|4831.6|4825.6|4832.1|4826.1|4832.1|4826.1|4831.1|4825.1|17
1731338410000|2024-11-11 15:20:10|4831.5|4825.5|4831.2|4825.2|4833.1|4827.1|4831.2|4825.2|9
1731338420000|2024-11-11 15:20:20|4831.6|4825.6|4832.7|4826.7|4833.2|4827.2|4831.1|4825.1|7
1731338430000|2024-11-11 15:20:30|4832.6|4826.6|4831.1|4825.1|4833.1|4827.1|4831.1|4825.1|8
1731338440000|2024-11-11 15:20:40|4831.6|4825.6|4832.1|4826.1|4832.1|4826.1|4830.2|4824.2|8
1731338450000|2024-11-11 15:20:50|4831.6|4825.6|4830.2|4824.2|4831.6|4825.6|4829.7|4823.7|6
1731338460000|2024-11-11 15:21:00|4830.7|4824.7|4832.6|4826.6|4833.6|4827.6|4830.7|4824.7|3
1731338470000|2024-11-11 15:21:10|4831.1|4825.1|4831.5|4825.5|4832|4826|4830.6|4824.6|24
1731338480000|2024-11-11 15:21:20|4832|4826|4831.9|4825.9|4832.9|4826.9|4831.1|4825.1|7
1731338490000|2024-11-11 15:21:30|4831.5|4825.5|4832.1|4826.1|4832.1|4826.1|4831.5|4825.5|3
1731338500000|2024-11-11 15:21:40|4832|4826|4832.5|4826.5|4832.5|4826.5|4832|4826|1
1731338510000|2024-11-11 15:21:50|4832.1|4826.1|4834.1|4828.1|4835|4829|4832.1|4826.1|6
1731338520000|2024-11-11 15:22:00|4834.6|4828.6|4831.5|4825.5|4834.6|4828.6|4831.5|4825.5|10
1731338530000|2024-11-11 15:22:10|4831.1|4825.1|4832.1|4826.1|4832.5|4826.5|4830.1|4824.1|39
1731338540000|2024-11-11 15:22:20|4832.5|4826.5|4832.6|4826.6|4834.1|4828.1|4832.5|4826.5|11
1731338550000|2024-11-11 15:22:30|4833.1|4827.1|4831.6|4825.6|4833.1|4827.1|4831.1|4825.1|7
1731338560000|2024-11-11 15:22:40|4831.5|4825.5|4832|4826|4832.5|4826.5|4831.5|4825.5|2
1731338570000|2024-11-11 15:22:50|4831.6|4825.6|4831.6|4825.6|4832.1|4826.1|4830.9|4824.9|4
1731338580000|2024-11-11 15:23:00|4831.5|4825.5|4830.9|4824.9|4832.1|4826.1|4830.1|4824.1|14
1731338590000|2024-11-11 15:23:10|4830.1|4824.1|4830.1|4824.1|4830.1|4824.1|4830.1|4824.1|3
1731338600000|2024-11-11 15:23:20|4830.9|4824.9|4829.9|4823.9|4831|4825|4829.9|4823.9|34
1731338610000|2024-11-11 15:23:30|4826.9|4820.9|4826.9|4820.9|4827.9|4821.9|4826.9|4820.9|22
1731338620000|2024-11-11 15:23:40|4825.5|4819.5|4826.5|4820.5|4827|4821|4824.5|4818.5|17
1731338630000|2024-11-11 15:23:50|4826.9|4820.9|4825|4819|4826.9|4820.9|4825|4819|8
1731338640000|2024-11-11 15:24:00|4824.9|4818.9|4824.5|4818.5|4825|4819|4824.5|4818.5|2
1731338650000|2024-11-11 15:24:10|4824.4|4818.4|4822.5|4816.5|4824.9|4818.9|4822.5|4816.5|14
1731338660000|2024-11-11 15:24:20|4823.1|4817.1|4823.5|4817.5|4823.9|4817.9|4823.1|4817.1|5
1731338670000|2024-11-11 15:24:30|4823.4|4817.4|4822.5|4816.5|4824.4|4818.4|4822.5|4816.5|12
1731338680000|2024-11-11 15:24:40|4822.4|4816.4|4822.9|4816.9|4823.9|4817.9|4822.4|4816.4|18
1731338690000|2024-11-11 15:24:50|4823|4817|4823.5|4817.5|4824.4|4818.4|4823|4817|9
1731338700000|2024-11-11 15:25:00|4823.4|4817.4|4824.5|4818.5|4827.4|4821.4|4823.4|4817.4|18
1731338710000|2024-11-11 15:25:10|4824.4|4818.4|4821.5|4815.5|4824.4|4818.4|4821.5|4815.5|1
1731338720000|2024-11-11 15:25:20|4821.4|4815.4|4819.5|4813.5|4821.4|4815.4|4819.5|4813.5|4
1731338730000|2024-11-11 15:25:30|4819.3|4813.3|4818.5|4812.5|4819.3|4813.3|4818.5|4812.5|11
1731338740000|2024-11-11 15:25:40|4818.4|4812.4|4819.4|4813.4|4819.5|4813.5|4818.4|4812.4|8
1731338750000|2024-11-11 15:25:50|4819.3|4813.3|4817.5|4811.5|4819.3|4813.3|4817.4|4811.4|11
1731338760000|2024-11-11 15:26:00|4818.5|4812.5|4822.4|4816.4|4822.9|4816.9|4818.4|4812.4|34
1731338770000|2024-11-11 15:26:10|4821.5|4815.5|4821.9|4815.9|4822.5|4816.5|4818.9|4812.9|20
1731338780000|2024-11-11 15:26:20|4822|4816|4820.5|4814.5|4823|4817|4819.4|4813.4|22
1731338790000|2024-11-11 15:26:30|4820.4|4814.4|4817.9|4811.9|4820.4|4814.4|4817.9|4811.9|6
1731338800000|2024-11-11 15:26:40|4817|4811|4816.4|4810.4|4817|4811|4815|4809|12
1731338810000|2024-11-11 15:26:50|4816.5|4810.5|4816.5|4810.5|4816.9|4810.9|4816.4|4810.4|0
1731338820000|2024-11-11 15:27:00|4816.9|4810.9|4817.9|4811.9|4817.9|4811.9|4815.6|4809.6|7
1731338830000|2024-11-11 15:27:10|4818.4|4812.4|4819.9|4813.9|4821|4815|4818.4|4812.4|9
1731338840000|2024-11-11 15:27:20|4819.5|4813.5|4818.5|4812.5|4819.5|4813.5|4816.9|4810.9|4
1731338850000|2024-11-11 15:27:30|4818.9|4812.9|4820|4814|4820|4814|4818.9|4812.9|2
1731338860000|2024-11-11 15:27:40|4820.5|4814.5|4823|4817|4823.4|4817.4|4820.5|4814.5|4
1731338870000|2024-11-11 15:27:50|4823.9|4817.9|4824.4|4818.4|4824.5|4818.5|4823.5|4817.5|5
1731338880000|2024-11-11 15:28:00|4824.3|4818.3|4818.9|4812.9|4824.3|4818.3|4818.9|4812.9|12
1731338890000|2024-11-11 15:28:10|4818.5|4812.5|4818.4|4812.4|4819.4|4813.4|4818.4|4812.4|9
1731338900000|2024-11-11 15:28:20|4818.3|4812.3|4820|4814|4821|4815|4817.9|4811.9|209
1731338910000|2024-11-11 15:28:30|4819.6|4813.6|4819.5|4813.5|4819.9|4813.9|4819.5|4813.5|0
1731338920000|2024-11-11 15:28:40|4818.5|4812.5|4818.5|4812.5|4818.5|4812.5|4818.5|4812.5|2
1731338930000|2024-11-11 15:28:50|4818.4|4812.4|4817.9|4811.9|4818.5|4812.5|4817.9|4811.9|0
1731338940000|2024-11-11 15:29:00|4819.4|4813.4|4821.7|4815.7|4821.7|4815.7|4818.5|4812.5|28
1731338950000|2024-11-11 15:29:10|4822.6|4816.6|4824.4|4818.4|4824.4|4818.4|4822.6|4816.6|5
1731338960000|2024-11-11 15:29:20|4824.5|4818.5|4821.9|4815.9|4824.5|4818.5|4821.9|4815.9|8
1731338970000|2024-11-11 15:29:30|4822.9|4816.9|4820.4|4814.4|4822.9|4816.9|4820.4|4814.4|8
1731338980000|2024-11-11 15:29:40|4820.9|4814.9|4820.9|4814.9|4821.5|4815.5|4820.5|4814.5|6
1731338990000|2024-11-11 15:29:50|4821.1|4815.1|4820.9|4814.9|4822.5|4816.5|4820.9|4814.9|11
1731339000000|2024-11-11 15:30:00|4822.4|4816.4|4821.9|4815.9|4822.4|4816.4|4821.5|4815.5|4
1731339010000|2024-11-11 15:30:10|4821.4|4815.4|4822.5|4816.5|4822.5|4816.5|4821.4|4815.4|8
1731339020000|2024-11-11 15:30:20|4822.9|4816.9|4825.4|4819.4|4825.9|4819.9|4822.9|4816.9|24
1731339030000|2024-11-11 15:30:30|4825.5|4819.5|4822.9|4816.9|4825.9|4819.9|4822.5|4816.5|12
1731339040000|2024-11-11 15:30:40|4822.5|4816.5|4819.4|4813.4|4822.9|4816.9|4819.4|4813.4|11
1731339050000|2024-11-11 15:30:50|4819.5|4813.5|4819.4|4813.4|4819.9|4813.9|4818.4|4812.4|14
1731339060000|2024-11-11 15:31:00|4819.5|4813.5|4820.5|4814.5|4821.5|4815.5|4819.5|4813.5|7
1731339070000|2024-11-11 15:31:10|4820.4|4814.4|4820.5|4814.5|4821.5|4815.5|4820.4|4814.4|6
1731339080000|2024-11-11 15:31:20|4820.4|4814.4|4817.9|4811.9|4820.5|4814.5|4817.9|4811.9|2
1731339090000|2024-11-11 15:31:30|4817.4|4811.4|4821.5|4815.5|4821.5|4815.5|4816.9|4810.9|11
1731339100000|2024-11-11 15:31:40|4818.5|4812.5|4821.6|4815.6|4822|4816|4818.5|4812.5|13
1731339110000|2024-11-11 15:31:50|4821.5|4815.5|4821.5|4815.5|4821.5|4815.5|4821.4|4815.4|3
1731339120000|2024-11-11 15:32:00|4821.1|4815.1|4821.5|4815.5|4821.5|4815.5|4820.9|4814.9|15
1731339130000|2024-11-11 15:32:10|4820.9|4814.9|4821|4815|4821.5|4815.5|4819.9|4813.9|21
1731339140000|2024-11-11 15:32:20|4821.1|4815.1|4824.5|4818.5|4824.9|4818.9|4821.1|4815.1|14
1731339150000|2024-11-11 15:32:30|4823.9|4817.9|4823.5|4817.5|4825.9|4819.9|4823.5|4817.5|10
1731339160000|2024-11-11 15:32:40|4823.4|4817.4|4824.5|4818.5|4825.4|4819.4|4823.4|4817.4|21
1731339170000|2024-11-11 15:32:50|||||||||3
1731339180000|2024-11-11 15:33:00|4824.4|4818.4|4825.5|4819.5|4825.5|4819.5|4824.4|4818.4|2
1731339190000|2024-11-11 15:33:10|4825.4|4819.4|4825.5|4819.5|4825.5|4819.5|4824.5|4818.5|3
1731339200000|2024-11-11 15:33:20|4825.4|4819.4|4825.4|4819.4|4825.5|4819.5|4825.4|4819.4|4
1731339210000|2024-11-11 15:33:30|4825.5|4819.5|4828.5|4822.5|4829.5|4823.5|4825.4|4819.4|18
1731339220000|2024-11-11 15:33:40|4828.4|4822.4|4829.9|4823.9|4829.9|4823.9|4828.4|4822.4|6
1731339230000|2024-11-11 15:33:50|4829.5|4823.5|4830.9|4824.9|4830.9|4824.9|4829.5|4823.5|5
1731339240000|2024-11-11 15:34:00|4831.5|4825.5|4829.9|4823.9|4831.5|4825.5|4829.9|4823.9|19
1731339250000|2024-11-11 15:34:10|4829.4|4823.4|4826.5|4820.5|4829.4|4823.4|4826.5|4820.5|11
1731339260000|2024-11-11 15:34:20|4826.9|4820.9|4827.5|4821.5|4827.9|4821.9|4826.5|4820.5|8
1731339270000|2024-11-11 15:34:30|4827|4821|4827.9|4821.9|4827.9|4821.9|4827|4821|3
1731339280000|2024-11-11 15:34:40|4827.5|4821.5|4827.4|4821.4|4827.9|4821.9|4827.4|4821.4|4
1731339290000|2024-11-11 15:34:50|4827.9|4821.9|4827.4|4821.4|4830.4|4824.4|4826.9|4820.9|82
1731339300000|2024-11-11 15:35:00|4827.5|4821.5|4830.4|4824.4|4830.4|4824.4|4827|4821|7
1731339310000|2024-11-11 15:35:10|4830.5|4824.5|4831.9|4825.9|4831.9|4825.9|4829.9|4823.9|16
1731339320000|2024-11-11 15:35:20|4833.5|4827.5|4830.4|4824.4|4833.5|4827.5|4830.4|4824.4|38
1731339330000|2024-11-11 15:35:30|4830.5|4824.5|4830.9|4824.9|4831.5|4825.5|4830.5|4824.5|9
1731339340000|2024-11-11 15:35:40|4829.4|4823.4|4829.5|4823.5|4829.5|4823.5|4828.5|4822.5|6
1731339350000|2024-11-11 15:35:50|4829|4823|4823.9|4817.9|4829|4823|4823.9|4817.9|29
1731339360000|2024-11-11 15:36:00|4824.5|4818.5|4823.9|4817.9|4824.5|4818.5|4823.9|4817.9|12
1731339370000|2024-11-11 15:36:10|4822.9|4816.9|4819.9|4813.9|4822.9|4816.9|4819.9|4813.9|14
1731339380000|2024-11-11 15:36:20|4820.4|4814.4|4821.1|4815.1|4821.1|4815.1|4820.4|4814.4|13
1731339390000|2024-11-11 15:36:30|4821.5|4815.5|4823.4|4817.4|4823.5|4817.5|4821.5|4815.5|5
1731339400000|2024-11-11 15:36:40|4823.7|4817.7|4821.9|4815.9|4824.9|4818.9|4821.9|4815.9|45
1731339410000|2024-11-11 15:36:50|4820.9|4814.9|4820.4|4814.4|4820.9|4814.9|4820.4|4814.4|12
1731339420000|2024-11-11 15:37:00|4820.5|4814.5|4820.9|4814.9|4820.9|4814.9|4820.5|4814.5|4
1731339430000|2024-11-11 15:37:10|4821.1|4815.1|4822.5|4816.5|4825.4|4819.4|4821.1|4815.1|75
1731339440000|2024-11-11 15:37:20|4822.6|4816.6|4823.5|4817.5|4823.5|4817.5|4822.6|4816.6|5
1731339450000|2024-11-11 15:37:30|4823.9|4817.9|4823.5|4817.5|4824.5|4818.5|4823.4|4817.4|3
1731339460000|2024-11-11 15:37:40|4823.9|4817.9|4824|4818|4824|4818|4823.9|4817.9|1
1731339470000|2024-11-11 15:37:50|||||||||6
1731339480000|2024-11-11 15:38:00|4823.9|4817.9|4821.5|4815.5|4823.9|4817.9|4821.5|4815.5|2
1731339490000|2024-11-11 15:38:10|4821|4815|4819.9|4813.9|4821|4815|4819.9|4813.9|0
1731339500000|2024-11-11 15:38:20|4818.9|4812.9|4818.5|4812.5|4819.9|4813.9|4818|4812|4
1731339510000|2024-11-11 15:38:30|4818.4|4812.4|4817.9|4811.9|4818.4|4812.4|4817.9|4811.9|7
1731339520000|2024-11-11 15:38:40|4817.5|4811.5|4816.9|4810.9|4817.9|4811.9|4816.9|4810.9|2
1731339530000|2024-11-11 15:38:50|4816.4|4810.4|4816.5|4810.5|4816.5|4810.5|4816|4810|9
1731339540000|2024-11-11 15:39:00|4816.9|4810.9|4818.4|4812.4|4818.5|4812.5|4816.9|4810.9|4
1731339550000|2024-11-11 15:39:10|4817.9|4811.9|4819.9|4813.9|4820.5|4814.5|4817.9|4811.9|8
1731339560000|2024-11-11 15:39:20|4820.4|4814.4|4818.9|4812.9|4820.9|4814.9|4818.9|4812.9|1
1731339570000|2024-11-11 15:39:30|4820.4|4814.4|4820.9|4814.9|4821|4815|4820.4|4814.4|2
1731339580000|2024-11-11 15:39:40|4821.5|4815.5|4821.5|4815.5|4821.9|4815.9|4821.5|4815.5|6
1731339590000|2024-11-11 15:39:50|4821.9|4815.9|4819.4|4813.4|4821.9|4815.9|4818.9|4812.9|12
1731339600000|2024-11-11 15:40:00|4819.5|4813.5|4820.5|4814.5|4821.9|4815.9|4819.5|4813.5|4
1731339610000|2024-11-11 15:40:10|4820.9|4814.9|4819.9|4813.9|4820.9|4814.9|4818.9|4812.9|12
1731339620000|2024-11-11 15:40:20|4820.9|4814.9|4820.9|4814.9|4820.9|4814.9|4820.5|4814.5|4
1731339630000|2024-11-11 15:40:30|4821.4|4815.4|4824.4|4818.4|4824.4|4818.4|4821.4|4815.4|9
1731339640000|2024-11-11 15:40:40|4824.5|4818.5|4826.9|4820.9|4826.9|4820.9|4824.5|4818.5|7
1731339650000|2024-11-11 15:40:50|4827.9|4821.9|4828.9|4822.9|4829.5|4823.5|4827.9|4821.9|7
1731339660000|2024-11-11 15:41:00|4829.5|4823.5|4825.5|4819.5|4829.5|4823.5|4825.4|4819.4|8
1731339670000|2024-11-11 15:41:10|4825.4|4819.4|4824.9|4818.9|4825.4|4819.4|4823.9|4817.9|7
1731339680000|2024-11-11 15:41:20|4824.5|4818.5|4823.9|4817.9|4824.9|4818.9|4823.9|4817.9|13
1731339690000|2024-11-11 15:41:30|4823.8|4817.8|4823.5|4817.5|4823.8|4817.8|4822.9|4816.9|2
1731339700000|2024-11-11 15:41:40|4822.9|4816.9|4822.9|4816.9|4822.9|4816.9|4822.9|4816.9|1
1731339710000|2024-11-11 15:41:50|4821.9|4815.9|4823.9|4817.9|4823.9|4817.9|4821.9|4815.9|8
1731339720000|2024-11-11 15:42:00|4823.4|4817.4|4824.9|4818.9|4824.9|4818.9|4822.4|4816.4|3
1731339730000|2024-11-11 15:42:10|4824.5|4818.5|4821.9|4815.9|4824.5|4818.5|4821.9|4815.9|4
1731339750000|2024-11-11 15:42:30|4822.5|4816.5|4821.9|4815.9|4822.9|4816.9|4821.9|4815.9|2
1731339760000|2024-11-11 15:42:40|||||||||1
1731339770000|2024-11-11 15:42:50|4822.1|4816.1|4824|4818|4824.4|4818.4|4822.1|4816.1|10
1731339780000|2024-11-11 15:43:00|4824.5|4818.5|4823.5|4817.5|4824.5|4818.5|4821.9|4815.9|8
1731339790000|2024-11-11 15:43:10|4823.9|4817.9|4822.9|4816.9|4823.9|4817.9|4822.9|4816.9|4
1731339800000|2024-11-11 15:43:20|||||||||1
1731339810000|2024-11-11 15:43:30|||||||||7
1731339820000|2024-11-11 15:43:40|4822.4|4816.4|4822.5|4816.5|4822.9|4816.9|4822.4|4816.4|4
1731339830000|2024-11-11 15:43:50|4822.9|4816.9|4822.4|4816.4|4822.9|4816.9|4821.9|4815.9|35
1731339840000|2024-11-11 15:44:00|4822.9|4816.9|4819.9|4813.9|4822.9|4816.9|4818.9|4812.9|35
1731339850000|2024-11-11 15:44:10|4820.4|4814.4|4821.4|4815.4|4821.4|4815.4|4819.8|4813.8|11
1731339860000|2024-11-11 15:44:20|4821.3|4815.3|4820.9|4814.9|4821.4|4815.4|4820.8|4814.8|4
1731339870000|2024-11-11 15:44:30|4821.4|4815.4|4822.4|4816.4|4822.8|4816.8|4821.4|4815.4|5
1731339880000|2024-11-11 15:44:40|4821.4|4815.4|4821.9|4815.9|4821.9|4815.9|4821.4|4815.4|6
1731339890000|2024-11-11 15:44:50|4821.8|4815.8|4822.8|4816.8|4822.8|4816.8|4821.4|4815.4|6
1731339900000|2024-11-11 15:45:00|4822.4|4816.4|4819.9|4813.9|4822.8|4816.8|4819.9|4813.9|15
1731339910000|2024-11-11 15:45:10|4820.3|4814.3|4819.8|4813.8|4820.8|4814.8|4819.8|4813.8|1
1731339920000|2024-11-11 15:45:20|4820.3|4814.3|4819.8|4813.8|4820.3|4814.3|4819.8|4813.8|6
1731339930000|2024-11-11 15:45:30|4819.6|4813.6|4819.3|4813.3|4819.6|4813.6|4818.8|4812.8|4
1731339940000|2024-11-11 15:45:40|4819.4|4813.4|4819.3|4813.3|4819.4|4813.4|4819.3|4813.3|1
1731339950000|2024-11-11 15:45:50|4818.8|4812.8|4817.3|4811.3|4818.8|4812.8|4816.4|4810.4|10
1731339960000|2024-11-11 15:46:00|4817.4|4811.4|4816.4|4810.4|4817.4|4811.4|4816.4|4810.4|4
1731339970000|2024-11-11 15:46:10|4815.8|4809.8|4817.4|4811.4|4817.4|4811.4|4815.8|4809.8|6
1731339980000|2024-11-11 15:46:20|4817.3|4811.3|4815.3|4809.3|4817.3|4811.3|4814.4|4808.4|43
1731339990000|2024-11-11 15:46:30|4814.8|4808.8|4814.4|4808.4|4814.9|4808.9|4813.8|4807.8|16
1731340000000|2024-11-11 15:46:40|4814.5|4808.5|4813.9|4807.9|4815.2|4809.2|4813.9|4807.9|14
1731340010000|2024-11-11 15:46:50|4813.8|4807.8|4812.9|4806.9|4813.9|4807.9|4812.9|4806.9|2
1731340020000|2024-11-11 15:47:00|4813.3|4807.3|4812.9|4806.9|4813.4|4807.4|4812.9|4806.9|1
1731340030000|2024-11-11 15:47:10|4812.4|4806.4|4812.9|4806.9|4812.9|4806.9|4812.4|4806.4|13
1731340040000|2024-11-11 15:47:20|4812.4|4806.4|4813.9|4807.9|4813.9|4807.9|4811.8|4805.8|24
1731340050000|2024-11-11 15:47:30|4814.4|4808.4|4812.4|4806.4|4814.4|4808.4|4811.8|4805.8|6
1731340060000|2024-11-11 15:47:40|4812.8|4806.8|4813.9|4807.9|4814.4|4808.4|4812.8|4806.8|8
1731340070000|2024-11-11 15:47:50|4813.8|4807.8|4813.4|4807.4|4813.8|4807.8|4813.3|4807.3|1
1731340080000|2024-11-11 15:48:00|4813.8|4807.8|4813.9|4807.9|4814.4|4808.4|4813.4|4807.4|18
1731340090000|2024-11-11 15:48:10|4813.8|4807.8|4811.8|4805.8|4813.8|4807.8|4811.8|4805.8|3
1731340100000|2024-11-11 15:48:20|4811.9|4805.9|4807.9|4801.9|4812.4|4806.4|4807.9|4801.9|30
1731340110000|2024-11-11 15:48:30|4807.8|4801.8|4806.8|4800.8|4807.8|4801.8|4806.8|4800.8|6
1731340120000|2024-11-11 15:48:40|4806.9|4800.9|4808.4|4802.4|4808.8|4802.8|4806.9|4800.9|12
1731340130000|2024-11-11 15:48:50|4808.3|4802.3|4809.4|4803.4|4809.9|4803.9|4807.9|4801.9|11
1731340140000|2024-11-11 15:49:00|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|4809.9|4803.9|11
1731340150000|2024-11-11 15:49:10|4810.3|4804.3|4812.4|4806.4|4812.4|4806.4|4809.9|4803.9|10
1731340160000|2024-11-11 15:49:20|4811.4|4805.4|4812.4|4806.4|4812.8|4806.8|4811.4|4805.4|13
1731340170000|2024-11-11 15:49:30|4811.8|4805.8|4811.4|4805.4|4811.9|4805.9|4811.4|4805.4|6
1731340180000|2024-11-11 15:49:40|4812.3|4806.3|4811.4|4805.4|4812.3|4806.3|4811.4|4805.4|1
1731340190000|2024-11-11 15:49:50|4812.3|4806.3|4809.9|4803.9|4812.4|4806.4|4809.9|4803.9|8
1731340200000|2024-11-11 15:50:00|4809.4|4803.4|4809.8|4803.8|4810.4|4804.4|4808.3|4802.3|14
1731340210000|2024-11-11 15:50:10|4809.4|4803.4|4810.8|4804.8|4811.8|4805.8|4809.4|4803.4|9
1731340220000|2024-11-11 15:50:20|4810.4|4804.4|4809.8|4803.8|4810.4|4804.4|4809.4|4803.4|3
1731340230000|2024-11-11 15:50:30|4810.4|4804.4|4809.8|4803.8|4810.9|4804.9|4809.4|4803.4|8
1731340240000|2024-11-11 15:50:40|4809.3|4803.3|4806.8|4800.8|4809.3|4803.3|4806.8|4800.8|4
1731340250000|2024-11-11 15:50:50|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|3
1731340260000|2024-11-11 15:51:00|4807.4|4801.4|4807.8|4801.8|4807.8|4801.8|4806.8|4800.8|4
1731340270000|2024-11-11 15:51:10|4807.4|4801.4|4807.3|4801.3|4807.4|4801.4|4806.8|4800.8|5
1731340280000|2024-11-11 15:51:20|4807.4|4801.4|4807.4|4801.4|4807.8|4801.8|4807.4|4801.4|3
1731340290000|2024-11-11 15:51:30|4807.8|4801.8|4808.3|4802.3|4808.8|4802.8|4806.8|4800.8|24
1731340300000|2024-11-11 15:51:40|4808.4|4802.4|4807.8|4801.8|4808.4|4802.4|4807.3|4801.3|7
1731340310000|2024-11-11 15:51:50|4807.4|4801.4|4808.4|4802.4|4808.4|4802.4|4807.4|4801.4|5
1731340320000|2024-11-11 15:52:00|4808.3|4802.3|4807.4|4801.4|4809.9|4803.9|4807.4|4801.4|11
1731340330000|2024-11-11 15:52:10|4806.9|4800.9|4806.8|4800.8|4807.8|4801.8|4806.8|4800.8|6
1731340340000|2024-11-11 15:52:20|4805.8|4799.8|4805.8|4799.8|4805.8|4799.8|4805.8|4799.8|17
1731340350000|2024-11-11 15:52:30|4804.8|4798.8|4804.8|4798.8|4804.9|4798.9|4804.4|4798.4|2
1731340360000|2024-11-11 15:52:40|4804.4|4798.4|4805.4|4799.4|4805.8|4799.8|4803.8|4797.8|13
1731340370000|2024-11-11 15:52:50|4805.2|4799.2|4802.9|4796.9|4805.2|4799.2|4802.9|4796.9|68
1731340380000|2024-11-11 15:53:00|4802.4|4796.4|4803.4|4797.4|4803.9|4797.9|4801.9|4795.9|60
1731340390000|2024-11-11 15:53:10|4802.9|4796.9|4802.4|4796.4|4802.9|4796.9|4802.4|4796.4|5
1731340400000|2024-11-11 15:53:20|4802.9|4796.9|4801.9|4795.9|4803.4|4797.4|4801.9|4795.9|5
1731340410000|2024-11-11 15:53:30|4802.4|4796.4|4802.4|4796.4|4802.4|4796.4|4801.9|4795.9|34
1731340420000|2024-11-11 15:53:40|4801.9|4795.9|4801.9|4795.9|4802.9|4796.9|4801.9|4795.9|8
1731340430000|2024-11-11 15:53:50|4802.5|4796.5|4801.9|4795.9|4802.5|4796.5|4801.9|4795.9|14
1731340440000|2024-11-11 15:54:00|4802.4|4796.4|4801.9|4795.9|4802.7|4796.7|4801.9|4795.9|31
1731340450000|2024-11-11 15:54:10|4802.9|4796.9|4805.9|4799.9|4806.4|4800.4|4802.9|4796.9|20
1731340460000|2024-11-11 15:54:20|4806.4|4800.4|4805.4|4799.4|4806.4|4800.4|4805.4|4799.4|2
1731340470000|2024-11-11 15:54:30|4806.4|4800.4|4808.3|4802.3|4808.3|4802.3|4806.4|4800.4|15
1731340480000|2024-11-11 15:54:40|4808.4|4802.4|4808.4|4802.4|4808.4|4802.4|4806.9|4800.9|1
1731340490000|2024-11-11 15:54:50|4808.3|4802.3|4808.4|4802.4|4808.4|4802.4|4807.4|4801.4|2
1731340500000|2024-11-11 15:55:00|4807.9|4801.9|4807.4|4801.4|4808.4|4802.4|4807.4|4801.4|3
1731340510000|2024-11-11 15:55:10|4807.8|4801.8|4806.8|4800.8|4807.8|4801.8|4806.4|4800.4|9
1731340520000|2024-11-11 15:55:20|4806.9|4800.9|4806.9|4800.9|4807.3|4801.3|4806.9|4800.9|2
1731340530000|2024-11-11 15:55:30|4807.3|4801.3|4806.9|4800.9|4807.3|4801.3|4806.9|4800.9|1
1731340540000|2024-11-11 15:55:40|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|1
1731340550000|2024-11-11 15:55:50|4807.3|4801.3|4806.8|4800.8|4807.3|4801.3|4806.8|4800.8|0
1731340560000|2024-11-11 15:56:00|4805.8|4799.8|4810.4|4804.4|4810.4|4804.4|4804.4|4798.4|16
1731340570000|2024-11-11 15:56:10|4810.9|4804.9|4809.8|4803.8|4811.8|4805.8|4809.8|4803.8|4
1731340580000|2024-11-11 15:56:20|4809.4|4803.4|4808.4|4802.4|4809.4|4803.4|4808.4|4802.4|1
1731340590000|2024-11-11 15:56:30|4808.8|4802.8|4808.9|4802.9|4808.9|4802.9|4808.4|4802.4|4
1731340600000|2024-11-11 15:56:40|||||||||1
1731340610000|2024-11-11 15:56:50|4809.4|4803.4|4808.4|4802.4|4809.4|4803.4|4806.4|4800.4|15
1731340620000|2024-11-11 15:57:00|4807.9|4801.9|4809.4|4803.4|4809.9|4803.9|4807.9|4801.9|8
1731340630000|2024-11-11 15:57:10|4808.9|4802.9|4807.9|4801.9|4808.9|4802.9|4807.9|4801.9|12
1731340640000|2024-11-11 15:57:20|4807.4|4801.4|4806.4|4800.4|4807.4|4801.4|4805.9|4799.9|11
1731340650000|2024-11-11 15:57:30|4806.9|4800.9|4807.5|4801.5|4807.5|4801.5|4806.9|4800.9|1
1731340660000|2024-11-11 15:57:40|4807.9|4801.9|4807.4|4801.4|4807.9|4801.9|4807.4|4801.4|2
1731340670000|2024-11-11 15:57:50|4806.9|4800.9|4805.9|4799.9|4807.4|4801.4|4805.9|4799.9|2
1731340680000|2024-11-11 15:58:00|4805.4|4799.4|4803.4|4797.4|4805.8|4799.8|4803.4|4797.4|10
1731340690000|2024-11-11 15:58:10|4803.8|4797.8|4802.8|4796.8|4803.8|4797.8|4802.4|4796.4|5
1731340700000|2024-11-11 15:58:20|4802.4|4796.4|4803.4|4797.4|4803.4|4797.4|4802.4|4796.4|7
1731340710000|2024-11-11 15:58:30|4803.3|4797.3|4803.4|4797.4|4803.4|4797.4|4802.9|4796.9|1
1731340720000|2024-11-11 15:58:40|4803.2|4797.2|4802.3|4796.3|4803.8|4797.8|4802.3|4796.3|43
1731340730000|2024-11-11 15:58:50|4802.4|4796.4|4802.3|4796.3|4802.8|4796.8|4801.8|4795.8|2
1731340740000|2024-11-11 15:59:00|4802.4|4796.4|4803.4|4797.4|4804.3|4798.3|4802.4|4796.4|10
1731340750000|2024-11-11 15:59:10|4803.9|4797.9|4802.4|4796.4|4803.9|4797.9|4802.4|4796.4|1
1731340760000|2024-11-11 15:59:20|4801.8|4795.8|4804.3|4798.3|4804.3|4798.3|4801.8|4795.8|18
1731340770000|2024-11-11 15:59:30|4804.4|4798.4|4805.8|4799.8|4805.8|4799.8|4804.4|4798.4|8
1731340780000|2024-11-11 15:59:40|4805.4|4799.4|4806.3|4800.3|4806.3|4800.3|4805.4|4799.4|1
1731340790000|2024-11-11 15:59:50|4806.4|4800.4|4804.4|4798.4|4806.8|4800.8|4804.4|4798.4|11
1731340800000|2024-11-11 16:00:00|4804.8|4798.8|4802.8|4796.8|4804.8|4798.8|4801.8|4795.8|12
1731340810000|2024-11-11 16:00:10|4802.4|4796.4|4801.8|4795.8|4802.8|4796.8|4801.8|4795.8|23
1731340820000|2024-11-11 16:00:20|4802.8|4796.8|4806.8|4800.8|4807.3|4801.3|4802.8|4796.8|21
1731340830000|2024-11-11 16:00:30|4808.4|4802.4|4811.4|4805.4|4811.4|4805.4|4808.4|4802.4|93
1731340840000|2024-11-11 16:00:40|4812.3|4806.3|4813.9|4807.9|4813.9|4807.9|4812.3|4806.3|37
1731340850000|2024-11-11 16:00:50|4813.4|4807.4|4812.4|4806.4|4813.9|4807.9|4812.4|4806.4|4
1731340860000|2024-11-11 16:01:00|4812.8|4806.8|4813.4|4807.4|4813.4|4807.4|4811.9|4805.9|13
1731340870000|2024-11-11 16:01:10|4813.3|4807.3|4813.4|4807.4|4813.4|4807.4|4813.3|4807.3|1
1731340880000|2024-11-11 16:01:20|4812.9|4806.9|4813.4|4807.4|4813.4|4807.4|4812.9|4806.9|2
1731340890000|2024-11-11 16:01:30|4813.5|4807.5|4813.9|4807.9|4813.9|4807.9|4813.5|4807.5|14
1731340900000|2024-11-11 16:01:40|4809.3|4803.3|4808.3|4802.3|4809.3|4803.3|4808.3|4802.3|12
1731340910000|2024-11-11 16:01:50|4807.8|4801.8|4807.8|4801.8|4807.8|4801.8|4807.8|4801.8|4
1731340920000|2024-11-11 16:02:00|4805.8|4799.8|4803.8|4797.8|4805.8|4799.8|4802.8|4796.8|23
1731340930000|2024-11-11 16:02:10|4802.9|4796.9|4803.9|4797.9|4804.4|4798.4|4802.4|4796.4|15
1731340940000|2024-11-11 16:02:20|4804.3|4798.3|4804.4|4798.4|4804.8|4798.8|4803.9|4797.9|1
1731340950000|2024-11-11 16:02:30|4804.8|4798.8|4807.4|4801.4|4807.4|4801.4|4804.8|4798.8|10
1731340960000|2024-11-11 16:02:40|4807.9|4801.9|4809.9|4803.9|4809.9|4803.9|4807.9|4801.9|1
1731340970000|2024-11-11 16:02:50|4810.4|4804.4|4811.3|4805.3|4811.8|4805.8|4810.3|4804.3|3
1731340980000|2024-11-11 16:03:00|4810.9|4804.9|4810.4|4804.4|4811.3|4805.3|4810.3|4804.3|3
1731340990000|2024-11-11 16:03:10|4810.8|4804.8|4809.8|4803.8|4810.8|4804.8|4808.8|4802.8|9
1731341000000|2024-11-11 16:03:20|4809.4|4803.4|4808.4|4802.4|4809.4|4803.4|4808.4|4802.4|2
1731341010000|2024-11-11 16:03:30|4808.2|4802.2|4806.9|4800.9|4808.2|4802.2|4806.9|4800.9|3
1731341020000|2024-11-11 16:03:40|4808.4|4802.4|4808.4|4802.4|4808.9|4802.9|4807.9|4801.9|4
1731341030000|2024-11-11 16:03:50|4808.3|4802.3|4805.9|4799.9|4808.3|4802.3|4805.9|4799.9|3
1731341040000|2024-11-11 16:04:00|4805.4|4799.4|4805.4|4799.4|4805.4|4799.4|4803.9|4797.9|10
1731341050000|2024-11-11 16:04:10|4804.9|4798.9|4804.9|4798.9|4805.4|4799.4|4804.9|4798.9|2
1731341060000|2024-11-11 16:04:20|4805.3|4799.3|4807.4|4801.4|4809.4|4803.4|4805.3|4799.3|18
1731341070000|2024-11-11 16:04:30|4806.9|4800.9|4806.3|4800.3|4807.4|4801.4|4805.8|4799.8|8
1731341080000|2024-11-11 16:04:40|4806.2|4800.2|4806.8|4800.8|4806.8|4800.8|4805.4|4799.4|1
1731341090000|2024-11-11 16:04:50|4806.4|4800.4|4807.7|4801.7|4808.4|4802.4|4806.4|4800.4|58
1731341100000|2024-11-11 16:05:00|4806.4|4800.4|4808.9|4802.9|4810.9|4804.9|4805.3|4799.3|100
1731341110000|2024-11-11 16:05:10|4807.4|4801.4|4807.4|4801.4|4807.4|4801.4|4807.3|4801.3|21
1731341120000|2024-11-11 16:05:20|4806.9|4800.9|4809.1|4803.1|4809.5|4803.5|4806.9|4800.9|38
1731341130000|2024-11-11 16:05:30|4809.5|4803.5|4809.1|4803.1|4810.4|4804.4|4809.1|4803.1|10
1731341140000|2024-11-11 16:05:40|4809.2|4803.2|4808.5|4802.5|4810.4|4804.4|4808.5|4802.5|4
1731341150000|2024-11-11 16:05:50|4807.5|4801.5|4805.4|4799.4|4807.5|4801.5|4805.4|4799.4|6
1731341160000|2024-11-11 16:06:00|4804.9|4798.9|4805|4799|4805.4|4799.4|4802.1|4796.1|17
1731341170000|2024-11-11 16:06:10|4804.2|4798.2|4803.5|4797.5|4804.4|4798.4|4803.5|4797.5|2
1731341180000|2024-11-11 16:06:20|4803.4|4797.4|4802.5|4796.5|4803.4|4797.4|4802.5|4796.5|3
1731341190000|2024-11-11 16:06:30|4802.4|4796.4|4803.5|4797.5|4803.9|4797.9|4802.4|4796.4|16
1731341200000|2024-11-11 16:06:40|4803.9|4797.9|4805.9|4799.9|4806.9|4800.9|4803.5|4797.5|22
1731341210000|2024-11-11 16:06:50|4804.9|4798.9|4805.5|4799.5|4805.9|4799.9|4804.9|4798.9|1
1731341220000|2024-11-11 16:07:00|4805.9|4799.9|4806.4|4800.4|4806.5|4800.5|4805.5|4799.5|7
1731341230000|2024-11-11 16:07:10|4805.9|4799.9|4804.5|4798.5|4805.9|4799.9|4804.5|4798.5|1
1731341240000|2024-11-11 16:07:20|4803.5|4797.5|4803.9|4797.9|4803.9|4797.9|4803.4|4797.4|4
1731341250000|2024-11-11 16:07:30|4804.4|4798.4|4805.4|4799.4|4805.5|4799.5|4804.4|4798.4|7
1731341260000|2024-11-11 16:07:40|4805|4799|4806|4800|4806.9|4800.9|4805|4799|3
1731341270000|2024-11-11 16:07:50|4806.1|4800.1|4807.5|4801.5|4807.5|4801.5|4806.1|4800.1|4
1731341280000|2024-11-11 16:08:00|4807.4|4801.4|4806.5|4800.5|4807.4|4801.4|4806|4800|5
1731341290000|2024-11-11 16:08:10|4806.9|4800.9|4805.6|4799.6|4807.5|4801.5|4805.5|4799.5|4
1731341300000|2024-11-11 16:08:20|4805.5|4799.5|4805.4|4799.4|4805.6|4799.6|4803.9|4797.9|9
1731341310000|2024-11-11 16:08:30|4804.6|4798.6|4803.5|4797.5|4804.6|4798.6|4802.5|4796.5|19
1731341320000|2024-11-11 16:08:40|4803|4797|4803.4|4797.4|4803.4|4797.4|4803|4797|2
1731341330000|2024-11-11 16:08:50|4803|4797|4804.5|4798.5|4804.6|4798.6|4803|4797|1
1731341340000|2024-11-11 16:09:00|4804.6|4798.6|4807.5|4801.5|4807.5|4801.5|4804.5|4798.5|5
1731341350000|2024-11-11 16:09:10|4808.5|4802.5|4808.9|4802.9|4808.9|4802.9|4808.5|4802.5|5
1731341360000|2024-11-11 16:09:20|4808.5|4802.5|4806.5|4800.5|4808.5|4802.5|4805.5|4799.5|7
1731341370000|2024-11-11 16:09:30|4806.9|4800.9|4806.4|4800.4|4806.9|4800.9|4806.4|4800.4|3
1731341380000|2024-11-11 16:09:40|4806|4800|4805.5|4799.5|4806.4|4800.4|4805.5|4799.5|1
1731341390000|2024-11-11 16:09:50|4805.4|4799.4|4804.9|4798.9|4805.4|4799.4|4804.9|4798.9|1
1731341400000|2024-11-11 16:10:00|4803.9|4797.9|4804.9|4798.9|4805.5|4799.5|4803.9|4797.9|18
1731341410000|2024-11-11 16:10:10|4804.4|4798.4|4803.9|4797.9|4804.9|4798.9|4803.5|4797.5|8
1731341420000|2024-11-11 16:10:20|4803.4|4797.4|4804.9|4798.9|4805.5|4799.5|4802.9|4796.9|10
1731341430000|2024-11-11 16:10:30|4804.4|4798.4|4804.4|4798.4|4804.5|4798.5|4803.5|4797.5|7
1731341440000|2024-11-11 16:10:40|4804.5|4798.5|4804.5|4798.5|4804.9|4798.9|4804.5|4798.5|0
1731341450000|2024-11-11 16:10:50|4804.9|4798.9|4804.5|4798.5|4805.1|4799.1|4804.5|4798.5|14
1731341460000|2024-11-11 16:11:00|4804.9|4798.9|4805.5|4799.5|4805.5|4799.5|4804.5|4798.5|2
1731341470000|2024-11-11 16:11:10|4805.1|4799.1|4802.9|4796.9|4805.1|4799.1|4802.9|4796.9|9
1731341480000|2024-11-11 16:11:20|4802.5|4796.5|4803.4|4797.4|4803.9|4797.9|4802.5|4796.5|12
1731341490000|2024-11-11 16:11:30|4802.9|4796.9|4802.9|4796.9|4803.4|4797.4|4801.9|4795.9|29
1731341500000|2024-11-11 16:11:40|4803.4|4797.4|4803.4|4797.4|4805.5|4799.5|4803|4797|9
1731341510000|2024-11-11 16:11:50|4802.9|4796.9|4802.6|4796.6|4803|4797|4802.4|4796.4|11
1731341520000|2024-11-11 16:12:00|4803|4797|4804.5|4798.5|4806.5|4800.5|4802.6|4796.6|7
1731341530000|2024-11-11 16:12:10|4804.4|4798.4|4802.9|4796.9|4805.5|4799.5|4802.9|4796.9|9
1731341540000|2024-11-11 16:12:20|4801.9|4795.9|4803.5|4797.5|4804.4|4798.4|4801.9|4795.9|6
1731341550000|2024-11-11 16:12:30|4803.4|4797.4|4803.5|4797.5|4804.5|4798.5|4802.9|4796.9|26
1731341560000|2024-11-11 16:12:40|4803.9|4797.9|4803.5|4797.5|4804|4798|4803.5|4797.5|6
1731341570000|2024-11-11 16:12:50|4804|4798|4804.5|4798.5|4804.5|4798.5|4804|4798|0
1731341580000|2024-11-11 16:13:00|4804.4|4798.4|4801.9|4795.9|4804.4|4798.4|4801.9|4795.9|3
1731341590000|2024-11-11 16:13:10|||||||||4
1731341600000|2024-11-11 16:13:20|4802.9|4796.9|4802.9|4796.9|4802.9|4796.9|4802.4|4796.4|6
1731341610000|2024-11-11 16:13:30|||||||||1
1731341620000|2024-11-11 16:13:40|4802.5|4796.5|4802.5|4796.5|4802.9|4796.9|4802.5|4796.5|1
1731341630000|2024-11-11 16:13:50|4802.9|4796.9|4801.9|4795.9|4802.9|4796.9|4801.9|4795.9|2
1731341640000|2024-11-11 16:14:00|4802|4796|4802.9|4796.9|4802.9|4796.9|4802|4796|14
1731341650000|2024-11-11 16:14:10|4802.4|4796.4|4801.9|4795.9|4802.4|4796.4|4801.9|4795.9|3
1731341660000|2024-11-11 16:14:20|||||||||1
1731341670000|2024-11-11 16:14:30|4802|4796|4803.9|4797.9|4804.4|4798.4|4802|4796|46
1731341680000|2024-11-11 16:14:40|4804|4798|4803.9|4797.9|4804.4|4798.4|4803.4|4797.4|3
1731341690000|2024-11-11 16:14:50|4803.4|4797.4|4802.9|4796.9|4803.5|4797.5|4801.9|4795.9|10
1731341700000|2024-11-11 16:15:00|4802.4|4796.4|4802.9|4796.9|4803.4|4797.4|4802.4|4796.4|7
1731341710000|2024-11-11 16:15:10|4802.4|4796.4|4803.4|4797.4|4804.4|4798.4|4801.9|4795.9|80
1731341720000|2024-11-11 16:15:20|4802.9|4796.9|4803.4|4797.4|4803.9|4797.9|4802.9|4796.9|7
1731341730000|2024-11-11 16:15:30|4803.5|4797.5|4803.9|4797.9|4803.9|4797.9|4803.5|4797.5|0
1731341740000|2024-11-11 16:15:40|4803.5|4797.5|4803.4|4797.4|4803.9|4797.9|4803.4|4797.4|9
1731341750000|2024-11-11 16:15:50|4802|4796|4802.9|4796.9|4802.9|4796.9|4801.9|4795.9|4
1731341760000|2024-11-11 16:16:00|4802.5|4796.5|4802.4|4796.4|4804.4|4798.4|4802.1|4796.1|74
1731341770000|2024-11-11 16:16:10|4801.9|4795.9|4803.9|4797.9|4804.5|4798.5|4801.5|4795.5|59
1731341780000|2024-11-11 16:16:20|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|4804.5|4798.5|5
1731341790000|2024-11-11 16:16:30|4805.5|4799.5|4807.5|4801.5|4807.5|4801.5|4805.5|4799.5|10
1731341800000|2024-11-11 16:16:40|4807.4|4801.4|4807.4|4801.4|4808.4|4802.4|4805.9|4799.9|10
1731341810000|2024-11-11 16:16:50|4807.5|4801.5|4807.5|4801.5|4807.9|4801.9|4807.5|4801.5|0
1731341820000|2024-11-11 16:17:00|4807.1|4801.1|4806.9|4800.9|4807.4|4801.4|4806.9|4800.9|3
1731341830000|2024-11-11 16:17:10|4805.9|4799.9|4805.5|4799.5|4805.9|4799.9|4805.4|4799.4|3
1731341840000|2024-11-11 16:17:20|4805.9|4799.9|4805.5|4799.5|4806.9|4800.9|4805.4|4799.4|15
1731341850000|2024-11-11 16:17:30|4805.1|4799.1|4804.8|4798.8|4805.5|4799.5|4804.8|4798.8|4
1731341860000|2024-11-11 16:17:40|4803.9|4797.9|4803.9|4797.9|4804.5|4798.5|4803.9|4797.9|3
1731341870000|2024-11-11 16:17:50|4804|4798|4804.1|4798.1|4804.5|4798.5|4804|4798|2
1731341880000|2024-11-11 16:18:00|4803.9|4797.9|4803.5|4797.5|4803.9|4797.9|4803.5|4797.5|6
1731341890000|2024-11-11 16:18:10|4803.7|4797.7|4803.5|4797.5|4804.5|4798.5|4803.5|4797.5|17
1731341900000|2024-11-11 16:18:20|4804|4798|4804.9|4798.9|4804.9|4798.9|4803.5|4797.5|0
1731341910000|2024-11-11 16:18:30|4803.9|4797.9|4803.4|4797.4|4803.9|4797.9|4801.5|4795.5|6
1731341920000|2024-11-11 16:18:40|4802.9|4796.9|4803.9|4797.9|4803.9|4797.9|4802.9|4796.9|1
1731341930000|2024-11-11 16:18:50|4802.9|4796.9|4802.9|4796.9|4802.9|4796.9|4802.9|4796.9|3
1731341940000|2024-11-11 16:19:00|4802.4|4796.4|4802.9|4796.9|4803.9|4797.9|4801.9|4795.9|8
1731341950000|2024-11-11 16:19:10|4803|4797|4803.9|4797.9|4803.9|4797.9|4802.9|4796.9|3
1731341960000|2024-11-11 16:19:20|4803.5|4797.5|4802.9|4796.9|4803.5|4797.5|4802.9|4796.9|2
1731341970000|2024-11-11 16:19:30|4803|4797|4802.9|4796.9|4803.4|4797.4|4802.9|4796.9|0
1731341980000|2024-11-11 16:19:40|4802.4|4796.4|4801.5|4795.5|4802.9|4796.9|4801.5|4795.5|12
1731341990000|2024-11-11 16:19:50|4801.4|4795.4|4800.4|4794.4|4801.4|4795.4|4800.4|4794.4|9
1731342000000|2024-11-11 16:20:00|4799.9|4793.9|4799.5|4793.5|4799.9|4793.9|4799.5|4793.5|3
1731342010000|2024-11-11 16:20:10|||||||||3
1731342020000|2024-11-11 16:20:20|4799.9|4793.9|4799.5|4793.5|4800.5|4794.5|4799.5|4793.5|24
1731342030000|2024-11-11 16:20:30|4796.9|4790.9|4796.5|4790.5|4796.9|4790.9|4796.5|4790.5|49
1731342040000|2024-11-11 16:20:40|4796.9|4790.9|4796.5|4790.5|4796.9|4790.9|4796.5|4790.5|3
1731342050000|2024-11-11 16:20:50|4796.9|4790.9|4796.9|4790.9|4796.9|4790.9|4796.9|4790.9|0
1731342060000|2024-11-11 16:21:00|4797.5|4791.5|4799|4793|4799.9|4793.9|4797|4791|16
1731342070000|2024-11-11 16:21:10|4798.9|4792.9|4798.5|4792.5|4799.9|4793.9|4797.9|4791.9|16
1731342080000|2024-11-11 16:21:20|4799.5|4793.5|4800|4794|4800.4|4794.4|4799.5|4793.5|7
1731342090000|2024-11-11 16:21:30|4799.9|4793.9|4801.4|4795.4|4801.5|4795.5|4799|4793|10
1731342100000|2024-11-11 16:21:40|4801|4795|4802.5|4796.5|4802.5|4796.5|4801|4795|1
1731342110000|2024-11-11 16:21:50|4802.4|4796.4|4799.5|4793.5|4802.4|4796.4|4799.5|4793.5|3
1731342120000|2024-11-11 16:22:00|4799.9|4793.9|4798.5|4792.5|4799.9|4793.9|4798.5|4792.5|5
1731342130000|2024-11-11 16:22:10|4799.4|4793.4|4799.9|4793.9|4799.9|4793.9|4798.5|4792.5|1
1731342140000|2024-11-11 16:22:20|4799|4793|4799|4793|4799|4793|4798.5|4792.5|1
1731342150000|2024-11-11 16:22:30|4799.1|4793.1|4799|4793|4799.1|4793.1|4798.1|4792.1|6
1731342160000|2024-11-11 16:22:40|4798.9|4792.9|4800.1|4794.1|4800.9|4794.9|4798.5|4792.5|3
1731342170000|2024-11-11 16:22:50|4800.5|4794.5|4802.5|4796.5|4803.5|4797.5|4800.5|4794.5|14
1731342180000|2024-11-11 16:23:00|4802.9|4796.9|4802.9|4796.9|4804|4798|4802.9|4796.9|14
1731342190000|2024-11-11 16:23:10|4803|4797|4801.5|4795.5|4803|4797|4800.5|4794.5|7
1731342200000|2024-11-11 16:23:20|4801.9|4795.9|4800.5|4794.5|4802.9|4796.9|4800.5|4794.5|9
1731342210000|2024-11-11 16:23:30|4800.9|4794.9|4799.9|4793.9|4800.9|4794.9|4799.5|4793.5|1
1731342220000|2024-11-11 16:23:40|4799.5|4793.5|4798.5|4792.5|4799.5|4793.5|4798.5|4792.5|3
1731342230000|2024-11-11 16:23:50|4797.9|4791.9|4800.9|4794.9|4800.9|4794.9|4797.9|4791.9|35
1731342240000|2024-11-11 16:24:00|4800.5|4794.5|4799.9|4793.9|4800.9|4794.9|4799.4|4793.4|2
1731342250000|2024-11-11 16:24:10|4799.5|4793.5|4799.5|4793.5|4800.1|4794.1|4799|4793|6
1731342260000|2024-11-11 16:24:20|4800|4794|4800.9|4794.9|4800.9|4794.9|4799.5|4793.5|4
1731342270000|2024-11-11 16:24:30|4800.4|4794.4|4799.5|4793.5|4800.4|4794.4|4799.5|4793.5|2
1731342280000|2024-11-11 16:24:40|||||||||2
1731342290000|2024-11-11 16:24:50|4799.9|4793.9|4799.4|4793.4|4799.9|4793.9|4798.9|4792.9|12
1731342300000|2024-11-11 16:25:00|4798.9|4792.9|4797.9|4791.9|4798.9|4792.9|4797.9|4791.9|3
1731342310000|2024-11-11 16:25:10|4798.5|4792.5|4797.9|4791.9|4798.9|4792.9|4797.9|4791.9|9
1731342320000|2024-11-11 16:25:20|4798.1|4792.1|4797.9|4791.9|4798.4|4792.4|4797.9|4791.9|17
1731342330000|2024-11-11 16:25:30|4798.5|4792.5|4797.9|4791.9|4798.5|4792.5|4797.9|4791.9|12
1731342340000|2024-11-11 16:25:40|4798.5|4792.5|4798.4|4792.4|4798.9|4792.9|4798.4|4792.4|7
1731342350000|2024-11-11 16:25:50|4797.9|4791.9|4797.9|4791.9|4797.9|4791.9|4797.9|4791.9|1
1731342360000|2024-11-11 16:26:00|4798.4|4792.4|4798.5|4792.5|4798.5|4792.5|4798.4|4792.4|10
1731342370000|2024-11-11 16:26:10|4798.9|4792.9|4798.4|4792.4|4798.9|4792.9|4797.9|4791.9|10
1731342380000|2024-11-11 16:26:20|4798.5|4792.5|4797.9|4791.9|4798.5|4792.5|4797.9|4791.9|1
1731342390000|2024-11-11 16:26:30|||||||||2
1731342400000|2024-11-11 16:26:40|4793.4|4787.4|4793.4|4787.4|4793.4|4787.4|4792.8|4786.8|6
1731342410000|2024-11-11 16:26:50|4793.8|4787.8|4793.4|4787.4|4793.8|4787.8|4793.4|4787.4|10
1731342420000|2024-11-11 16:27:00|4793.3|4787.3|4794.4|4788.4|4794.4|4788.4|4792.9|4786.9|17
1731342430000|2024-11-11 16:27:10|||||||||16
1731342440000|2024-11-11 16:27:20|4793.4|4787.4|4795.9|4789.9|4795.9|4789.9|4792.8|4786.8|41
1731342450000|2024-11-11 16:27:30|4795.8|4789.8|4796.4|4790.4|4796.9|4790.9|4795.4|4789.4|7
1731342460000|2024-11-11 16:27:40|4795.9|4789.9|4798.4|4792.4|4798.8|4792.8|4795.9|4789.9|7
1731342470000|2024-11-11 16:27:50|4798.3|4792.3|4797.9|4791.9|4798.4|4792.4|4797.4|4791.4|15
1731342480000|2024-11-11 16:28:00|4798.4|4792.4|4798.4|4792.4|4798.4|4792.4|4798.4|4792.4|10
1731342490000|2024-11-11 16:28:10|4797.9|4791.9|4797.4|4791.4|4797.9|4791.9|4797.4|4791.4|1
1731342500000|2024-11-11 16:28:20|4798.4|4792.4|4796.4|4790.4|4798.4|4792.4|4795.4|4789.4|9
1731342510000|2024-11-11 16:28:30|4795.9|4789.9|4795.9|4789.9|4795.9|4789.9|4795.9|4789.9|5
1731342520000|2024-11-11 16:28:40|4795.8|4789.8|4794.9|4788.9|4795.8|4789.8|4793.9|4787.9|3
1731342530000|2024-11-11 16:28:50|4795.8|4789.8|4797.4|4791.4|4797.4|4791.4|4794.9|4788.9|5
1731342540000|2024-11-11 16:29:00|4797.3|4791.3|4798.4|4792.4|4799.4|4793.4|4796.4|4790.4|6
1731342550000|2024-11-11 16:29:10|4799.4|4793.4|4800.4|4794.4|4800.9|4794.9|4799.4|4793.4|9
1731342560000|2024-11-11 16:29:20|4800.9|4794.9|4801.4|4795.4|4801.9|4795.9|4800.4|4794.4|6
1731342570000|2024-11-11 16:29:30|4800.4|4794.4|4798.4|4792.4|4800.4|4794.4|4798.4|4792.4|5
1731342580000|2024-11-11 16:29:40|4798.3|4792.3|4797.8|4791.8|4798.3|4792.3|4797.4|4791.4|2
1731342590000|2024-11-11 16:29:50|4797.4|4791.4|4796.8|4790.8|4798.3|4792.3|4796.8|4790.8|16
1731342600000|2024-11-11 16:30:00|4797.3|4791.3|4796.3|4790.3|4797.8|4791.8|4795.3|4789.3|11
1731342610000|2024-11-11 16:30:10|4796.9|4790.9|4796.4|4790.4|4796.9|4790.9|4796.4|4790.4|5
1731342620000|2024-11-11 16:30:20|4796.9|4790.9|4796.4|4790.4|4796.9|4790.9|4796.4|4790.4|2
1731342630000|2024-11-11 16:30:30|4796.8|4790.8|4794.9|4788.9|4797.8|4791.8|4794.9|4788.9|13
1731342640000|2024-11-11 16:30:40|4795.1|4789.1|4797.4|4791.4|4797.4|4791.4|4795.1|4789.1|12
1731342650000|2024-11-11 16:30:50|4797.9|4791.9|4797.4|4791.4|4797.9|4791.9|4797.4|4791.4|12
1731342660000|2024-11-11 16:31:00|4796.9|4790.9|4797.4|4791.4|4797.4|4791.4|4796.9|4790.9|9
1731342670000|2024-11-11 16:31:10|||||||||10
1731342680000|2024-11-11 16:31:20|||||||||3
1731342690000|2024-11-11 16:31:30|4796.9|4790.9|4796.9|4790.9|4796.9|4790.9|4796.9|4790.9|12
1731342700000|2024-11-11 16:31:40|4797.9|4791.9|4797.8|4791.8|4797.9|4791.9|4797.4|4791.4|3
1731342710000|2024-11-11 16:31:50|4797.4|4791.4|4794.8|4788.8|4797.4|4791.4|4794.8|4788.8|12
1731342720000|2024-11-11 16:32:00|4795.4|4789.4|4795.8|4789.8|4795.8|4789.8|4795.4|4789.4|3
1731342730000|2024-11-11 16:32:10|4795.4|4789.4|4795.8|4789.8|4795.8|4789.8|4795.4|4789.4|1
1731342740000|2024-11-11 16:32:20|4796.8|4790.8|4796.9|4790.9|4797.3|4791.3|4796.4|4790.4|19
1731342750000|2024-11-11 16:32:30|4797.8|4791.8|4796.9|4790.9|4797.9|4791.9|4796.4|4790.4|17
1731342760000|2024-11-11 16:32:40|4799.4|4793.4|4798.4|4792.4|4799.8|4793.8|4798.4|4792.4|16
1731342770000|2024-11-11 16:32:50|4798.8|4792.8|4800.4|4794.4|4800.8|4794.8|4798.8|4792.8|17
1731342780000|2024-11-11 16:33:00|4799.4|4793.4|4799.4|4793.4|4799.4|4793.4|4797.8|4791.8|6
1731342790000|2024-11-11 16:33:10|4798.9|4792.9|4798.4|4792.4|4798.9|4792.9|4797.9|4791.9|13
1731342800000|2024-11-11 16:33:20|4798.9|4792.9|4799.4|4793.4|4800.3|4794.3|4798.4|4792.4|17
1731342810000|2024-11-11 16:33:30|4798.9|4792.9|4798.4|4792.4|4798.9|4792.9|4798.4|4792.4|6
1731342820000|2024-11-11 16:33:40|4798.9|4792.9|4799.3|4793.3|4799.3|4793.3|4798.4|4792.4|4
1731342830000|2024-11-11 16:33:50|4799.4|4793.4|4799.3|4793.3|4799.9|4793.9|4798.4|4792.4|7
1731342840000|2024-11-11 16:34:00|4798.8|4792.8|4798.8|4792.8|4799.3|4793.3|4798.4|4792.4|3
1731342850000|2024-11-11 16:34:10|4798.9|4792.9|4798.4|4792.4|4799.8|4793.8|4798.4|4792.4|4
1731342860000|2024-11-11 16:34:20|4798.8|4792.8|4799.3|4793.3|4799.4|4793.4|4798.8|4792.8|3
1731342870000|2024-11-11 16:34:30|4798.8|4792.8|4799.4|4793.4|4799.4|4793.4|4797.4|4791.4|18
1731342880000|2024-11-11 16:34:40|4799.8|4793.8|4799.8|4793.8|4801.3|4795.3|4799.4|4793.4|9
1731342890000|2024-11-11 16:34:50|4799.4|4793.4|4798.3|4792.3|4799.4|4793.4|4798.3|4792.3|7
1731342900000|2024-11-11 16:35:00|4798.4|4792.4|4797.4|4791.4|4798.4|4792.4|4797.4|4791.4|1
1731342910000|2024-11-11 16:35:10|4796.4|4790.4|4796.4|4790.4|4796.8|4790.8|4796.3|4790.3|5
1731342920000|2024-11-11 16:35:20|4796.8|4790.8|4794.9|4788.9|4796.8|4790.8|4794.4|4788.4|15
1731342930000|2024-11-11 16:35:30|4795.3|4789.3|4795.4|4789.4|4795.4|4789.4|4794.4|4788.4|7
1731342940000|2024-11-11 16:35:40|4794.9|4788.9|4794.9|4788.9|4795.9|4789.9|4794.9|4788.9|1
1731342950000|2024-11-11 16:35:50|4795.4|4789.4|4794.9|4788.9|4795.4|4789.4|4794.9|4788.9|4
1731342960000|2024-11-11 16:36:00|4795.3|4789.3|4794.9|4788.9|4795.4|4789.4|4794.9|4788.9|2
1731342970000|2024-11-11 16:36:10|4794.8|4788.8|4794.8|4788.8|4795.4|4789.4|4794.4|4788.4|11
1731342980000|2024-11-11 16:36:20|4794.4|4788.4|4795.8|4789.8|4795.8|4789.8|4794.4|4788.4|8
1731342990000|2024-11-11 16:36:30|4795.4|4789.4|4795.8|4789.8|4795.8|4789.8|4795.4|4789.4|4
1731343000000|2024-11-11 16:36:40|4795.4|4789.4|4794.8|4788.8|4795.4|4789.4|4794.8|4788.8|9
1731343010000|2024-11-11 16:36:50|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|4793.3|4787.3|4
1731343020000|2024-11-11 16:37:00|4793.4|4787.4|4793.3|4787.3|4793.8|4787.8|4792.8|4786.8|18
1731343030000|2024-11-11 16:37:10|4793.4|4787.4|4793.3|4787.3|4793.8|4787.8|4792.8|4786.8|10
1731343040000|2024-11-11 16:37:20|4793.4|4787.4|4792.8|4786.8|4793.8|4787.8|4792.8|4786.8|4
1731343050000|2024-11-11 16:37:30|4793.3|4787.3|4792.8|4786.8|4793.3|4787.3|4792.8|4786.8|4
1731343060000|2024-11-11 16:37:40|4793.3|4787.3|4792.8|4786.8|4793.3|4787.3|4792.8|4786.8|4
1731343070000|2024-11-11 16:37:50|4791.8|4785.8|4792.8|4786.8|4792.8|4786.8|4791.8|4785.8|22
1731343080000|2024-11-11 16:38:00|4793.3|4787.3|4792.4|4786.4|4793.3|4787.3|4792.4|4786.4|9
1731343090000|2024-11-11 16:38:10|4792.8|4786.8|4791.8|4785.8|4792.8|4786.8|4791.8|4785.8|4
1731343100000|2024-11-11 16:38:20|4792.4|4786.4|4792.8|4786.8|4792.8|4786.8|4792.4|4786.4|5
1731343110000|2024-11-11 16:38:30|4792.4|4786.4|4791.8|4785.8|4792.4|4786.4|4791.8|4785.8|2
1731343120000|2024-11-11 16:38:40|4792.3|4786.3|4791.8|4785.8|4792.3|4786.3|4791.8|4785.8|3
1731343130000|2024-11-11 16:38:50|4790.8|4784.8|4791.8|4785.8|4791.8|4785.8|4790.8|4784.8|8
1731343140000|2024-11-11 16:39:00|4789.8|4783.8|4787.3|4781.3|4789.8|4783.8|4785.8|4779.8|97
1731343150000|2024-11-11 16:39:10|4786.8|4780.8|4786.8|4780.8|4787.4|4781.4|4786.8|4780.8|3
1731343160000|2024-11-11 16:39:20|4787.3|4781.3|4786.8|4780.8|4787.8|4781.8|4786.8|4780.8|12
1731343170000|2024-11-11 16:39:30|4785.8|4779.8|4787.8|4781.8|4787.8|4781.8|4785.8|4779.8|12
1731343180000|2024-11-11 16:39:40|4787.4|4781.4|4789.4|4783.4|4789.4|4783.4|4787.4|4781.4|16
1731343190000|2024-11-11 16:39:50|4789.3|4783.3|4791.4|4785.4|4791.4|4785.4|4789.3|4783.3|24
1731343200000|2024-11-11 16:40:00|4791.8|4785.8|4791.8|4785.8|4791.9|4785.9|4791.4|4785.4|12
1731343210000|2024-11-11 16:40:10|4791.4|4785.4|4791.8|4785.8|4791.9|4785.9|4791.4|4785.4|3
1731343220000|2024-11-11 16:40:20|4791.4|4785.4|4791.4|4785.4|4791.8|4785.8|4791.4|4785.4|1
1731343230000|2024-11-11 16:40:30|4790.9|4784.9|4792.4|4786.4|4792.4|4786.4|4790.9|4784.9|10
1731343240000|2024-11-11 16:40:40|4792.8|4786.8|4791.9|4785.9|4792.8|4786.8|4791.9|4785.9|6
1731343250000|2024-11-11 16:40:50|4789.9|4783.9|4790.4|4784.4|4790.4|4784.4|4789.9|4783.9|4
1731343260000|2024-11-11 16:41:00|4789.8|4783.8|4789.9|4783.9|4790.8|4784.8|4789.4|4783.4|17
1731343270000|2024-11-11 16:41:10|4790.4|4784.4|4789.8|4783.8|4790.4|4784.4|4789.8|4783.8|4
1731343280000|2024-11-11 16:41:20|4789.9|4783.9|4789.8|4783.8|4789.9|4783.9|4789.8|4783.8|8
1731343290000|2024-11-11 16:41:30|4788.8|4782.8|4789.3|4783.3|4789.3|4783.3|4788.8|4782.8|9
1731343300000|2024-11-11 16:41:40|4789.4|4783.4|4789.8|4783.8|4789.8|4783.8|4788.8|4782.8|1
1731343310000|2024-11-11 16:41:50|4789.9|4783.9|4789.8|4783.8|4789.9|4783.9|4789.3|4783.3|4
1731343320000|2024-11-11 16:42:00|4789.4|4783.4|4790.9|4784.9|4790.9|4784.9|4789.4|4783.4|6
1731343330000|2024-11-11 16:42:10|4791.4|4785.4|4790.4|4784.4|4791.4|4785.4|4790.4|4784.4|6
1731343340000|2024-11-11 16:42:20|4790.8|4784.8|4790.4|4784.4|4791.8|4785.8|4790.4|4784.4|4
1731343350000|2024-11-11 16:42:30|4789.9|4783.9|4790.4|4784.4|4790.4|4784.4|4789.9|4783.9|2
1731343360000|2024-11-11 16:42:40|4790.2|4784.2|4789.4|4783.4|4790.4|4784.4|4788.8|4782.8|19
1731343370000|2024-11-11 16:42:50|4789.8|4783.8|4789.9|4783.9|4789.9|4783.9|4789.8|4783.8|2
1731343380000|2024-11-11 16:43:00|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|4790.4|4784.4|0
1731343390000|2024-11-11 16:43:10|4790.4|4784.4|4790.4|4784.4|4790.4|4784.4|4790.4|4784.4|2
1731343400000|2024-11-11 16:43:20|4790.8|4784.8|4790.9|4784.9|4790.9|4784.9|4790.4|4784.4|7
1731343410000|2024-11-11 16:43:30|4790.8|4784.8|4790.9|4784.9|4791.4|4785.4|4790.8|4784.8|6
1731343420000|2024-11-11 16:43:40|4791.4|4785.4|4789.4|4783.4|4791.4|4785.4|4789.4|4783.4|34
1731343430000|2024-11-11 16:43:50|4788.9|4782.9|4789.4|4783.4|4789.4|4783.4|4788.9|4782.9|20
1731343440000|2024-11-11 16:44:00|4788.4|4782.4|4788.8|4782.8|4789.4|4783.4|4788.4|4782.4|4
1731343450000|2024-11-11 16:44:10|4788.4|4782.4|4787.4|4781.4|4788.4|4782.4|4787.4|4781.4|6
1731343460000|2024-11-11 16:44:20|||||||||3
1731343470000|2024-11-11 16:44:30|4786.9|4780.9|4786.4|4780.4|4786.9|4780.9|4786.4|4780.4|9
1731343480000|2024-11-11 16:44:40|4786.8|4780.8|4786.4|4780.4|4786.9|4780.9|4786.4|4780.4|6
1731343490000|2024-11-11 16:44:50|4786.9|4780.9|4784.9|4778.9|4786.9|4780.9|4784.9|4778.9|25
1731343500000|2024-11-11 16:45:00|4784.8|4778.8|4784.9|4778.9|4785.4|4779.4|4784.8|4778.8|17
1731343510000|2024-11-11 16:45:10|4784.8|4778.8|4783.8|4777.8|4784.8|4778.8|4783.8|4777.8|16
1731343520000|2024-11-11 16:45:20|4781.4|4775.4|4781.3|4775.3|4781.8|4775.8|4780.8|4774.8|24
1731343530000|2024-11-11 16:45:30|4781.4|4775.4|4782.8|4776.8|4782.8|4776.8|4781.4|4775.4|21
1731343540000|2024-11-11 16:45:40|4782.3|4776.3|4780.8|4774.8|4782.8|4776.8|4780.8|4774.8|13
1731343550000|2024-11-11 16:45:50|4781.3|4775.3|4781.3|4775.3|4781.3|4775.3|4781.3|4775.3|4
1731343560000|2024-11-11 16:46:00|4781.4|4775.4|4780.8|4774.8|4781.4|4775.4|4780.8|4774.8|16
1731343570000|2024-11-11 16:46:10|4781.4|4775.4|4781.8|4775.8|4781.8|4775.8|4781.3|4775.3|15
1731343580000|2024-11-11 16:46:20|4781.7|4775.7|4781.8|4775.8|4781.8|4775.8|4780.8|4774.8|16
1731343590000|2024-11-11 16:46:30|4781.4|4775.4|4781.3|4775.3|4781.8|4775.8|4781.3|4775.3|9
1731343600000|2024-11-11 16:46:40|4781.4|4775.4|4779.3|4773.3|4781.8|4775.8|4778.8|4772.8|43
1731343610000|2024-11-11 16:46:50|4779.4|4773.4|4779.8|4773.8|4779.8|4773.8|4779.4|4773.4|11
1731343620000|2024-11-11 16:47:00|4779.9|4773.9|4779.4|4773.4|4779.9|4773.9|4779.3|4773.3|16
1731343630000|2024-11-11 16:47:10|4779.9|4773.9|4779.9|4773.9|4780.3|4774.3|4779.4|4773.4|6
1731343640000|2024-11-11 16:47:20|4781.4|4775.4|4780.9|4774.9|4781.4|4775.4|4780.8|4774.8|17
1731343650000|2024-11-11 16:47:30|4780.8|4774.8|4780.8|4774.8|4780.9|4774.9|4780.4|4774.4|3
1731343660000|2024-11-11 16:47:40|4780.9|4774.9|4779.8|4773.8|4781.4|4775.4|4779.8|4773.8|8
1731343670000|2024-11-11 16:47:50|4779.4|4773.4|4778.9|4772.9|4779.4|4773.4|4778.9|4772.9|6
1731343680000|2024-11-11 16:48:00|4778.8|4772.8|4779.4|4773.4|4779.4|4773.4|4778.8|4772.8|4
1731343690000|2024-11-11 16:48:10|4779.9|4773.9|4779.8|4773.8|4779.9|4773.9|4779.8|4773.8|10
1731343700000|2024-11-11 16:48:20|4778.9|4772.9|4776.8|4770.8|4779.4|4773.4|4775.9|4769.9|110
1731343710000|2024-11-11 16:48:30|4777.3|4771.3|4777.4|4771.4|4777.8|4771.8|4777.3|4771.3|3
1731343720000|2024-11-11 16:48:40|4777.8|4771.8|4778.4|4772.4|4778.4|4772.4|4777.8|4771.8|9
1731343730000|2024-11-11 16:48:50|4777.8|4771.8|4777.4|4771.4|4777.8|4771.8|4776.4|4770.4|18
1731343740000|2024-11-11 16:49:00|4778.3|4772.3|4776.4|4770.4|4778.3|4772.3|4776.3|4770.3|8
1731343750000|2024-11-11 16:49:10|4776.3|4770.3|4773.8|4767.8|4776.3|4770.3|4773.8|4767.8|28
1731343760000|2024-11-11 16:49:20|4773.3|4767.3|4771.8|4765.8|4773.4|4767.4|4771.8|4765.8|37
1731343770000|2024-11-11 16:49:30|4770.9|4764.9|4770.9|4764.9|4771.4|4765.4|4770.4|4764.4|12
1731343780000|2024-11-11 16:49:40|4771.4|4765.4|4773.3|4767.3|4773.3|4767.3|4771.4|4765.4|18
1731343790000|2024-11-11 16:49:50|4773.4|4767.4|4773.9|4767.9|4773.9|4767.9|4773.4|4767.4|13
1731343800000|2024-11-11 16:50:00|4773.8|4767.8|4772.9|4766.9|4773.8|4767.8|4772.3|4766.3|9
1731343810000|2024-11-11 16:50:10|4772.8|4766.8|4773.4|4767.4|4774.4|4768.4|4772.4|4766.4|9
1731343820000|2024-11-11 16:50:20|4774.3|4768.3|4774.3|4768.3|4774.4|4768.4|4773.4|4767.4|2
1731343830000|2024-11-11 16:50:30|4774.4|4768.4|4774.9|4768.9|4775.4|4769.4|4774.3|4768.3|8
1731343840000|2024-11-11 16:50:40|4775.4|4769.4|4774.8|4768.8|4775.4|4769.4|4774.8|4768.8|7
1731343850000|2024-11-11 16:50:50|4774.7|4768.7|4774.4|4768.4|4774.8|4768.8|4773.9|4767.9|2
1731343860000|2024-11-11 16:51:00|4773.9|4767.9|4773.4|4767.4|4774.4|4768.4|4773.4|4767.4|12
1731343870000|2024-11-11 16:51:10|4774.3|4768.3|4774.3|4768.3|4774.3|4768.3|4773.9|4767.9|7
1731343880000|2024-11-11 16:51:20|4774.4|4768.4|4775.4|4769.4|4775.9|4769.9|4774.4|4768.4|11
1731343890000|2024-11-11 16:51:30|4776.4|4770.4|4777.4|4771.4|4777.5|4771.5|4775.9|4769.9|14
1731343900000|2024-11-11 16:51:40|4776.9|4770.9|4776.9|4770.9|4777.3|4771.3|4776.9|4770.9|3
1731343910000|2024-11-11 16:51:50|4777.3|4771.3|4777.4|4771.4|4777.4|4771.4|4776.8|4770.8|28
1731343920000|2024-11-11 16:52:00|4776.9|4770.9|4777.8|4771.8|4777.8|4771.8|4776.8|4770.8|14
1731343930000|2024-11-11 16:52:10|4776.8|4770.8|4777.8|4771.8|4778.3|4772.3|4776.8|4770.8|9
1731343940000|2024-11-11 16:52:20|4776.8|4770.8|4776.9|4770.9|4777.8|4771.8|4776.8|4770.8|11
1731343950000|2024-11-11 16:52:30|4777.4|4771.4|4779.4|4773.4|4779.4|4773.4|4777.4|4771.4|9
1731343960000|2024-11-11 16:52:40|4779.9|4773.9|4779.4|4773.4|4779.9|4773.9|4779.4|4773.4|5
1731343970000|2024-11-11 16:52:50|4779.9|4773.9|4780.9|4774.9|4781.4|4775.4|4779.9|4773.9|15
1731343980000|2024-11-11 16:53:00|4779.9|4773.9|4778.9|4772.9|4779.9|4773.9|4778.9|4772.9|4
1731343990000|2024-11-11 16:53:10|4779.3|4773.3|4777.9|4771.9|4779.3|4773.3|4777.4|4771.4|15
1731344000000|2024-11-11 16:53:20|4777.8|4771.8|4778.3|4772.3|4779.3|4773.3|4777.8|4771.8|27
1731344010000|2024-11-11 16:53:30|4778.4|4772.4|4777.8|4771.8|4778.4|4772.4|4777.8|4771.8|0
1731344020000|2024-11-11 16:53:40|4777.9|4771.9|4778.4|4772.4|4778.9|4772.9|4777.9|4771.9|7
1731344030000|2024-11-11 16:53:50|||||||||1
1731344040000|2024-11-11 16:54:00|4777.8|4771.8|4777.4|4771.4|4777.8|4771.8|4777.4|4771.4|12
1731344050000|2024-11-11 16:54:10|4777.8|4771.8|4777.9|4771.9|4777.9|4771.9|4777.8|4771.8|6
1731344060000|2024-11-11 16:54:20|4777.8|4771.8|4777.9|4771.9|4777.9|4771.9|4776.9|4770.9|4
1731344070000|2024-11-11 16:54:30|4778.4|4772.4|4778.9|4772.9|4779.9|4773.9|4778.4|4772.4|11
1731344080000|2024-11-11 16:54:40|4779.4|4773.4|4779.4|4773.4|4779.4|4773.4|4779.4|4773.4|0
1731344090000|2024-11-11 16:54:50|4778.9|4772.9|4780.3|4774.3|4780.4|4774.4|4778.9|4772.9|10
1731344100000|2024-11-11 16:55:00|4779.8|4773.8|4776.8|4770.8|4779.8|4773.8|4776.8|4770.8|9
1731344110000|2024-11-11 16:55:10|4775.3|4769.3|4773.4|4767.4|4775.3|4769.3|4773.3|4767.3|8
1731344120000|2024-11-11 16:55:20|4773.8|4767.8|4775.4|4769.4|4776.4|4770.4|4773.8|4767.8|17
1731344130000|2024-11-11 16:55:30|4775.8|4769.8|4776.8|4770.8|4777.4|4771.4|4775.8|4769.8|25
1731344140000|2024-11-11 16:55:40|4776.4|4770.4|4776.8|4770.8|4776.8|4770.8|4774.8|4768.8|11
1731344150000|2024-11-11 16:55:50|4777.3|4771.3|4776.8|4770.8|4777.3|4771.3|4776.8|4770.8|5
1731344160000|2024-11-11 16:56:00|||||||||7
1731344170000|2024-11-11 16:56:10|4775.8|4769.8|4776.8|4770.8|4776.8|4770.8|4775.8|4769.8|22
1731344180000|2024-11-11 16:56:20|4776.4|4770.4|4776.8|4770.8|4776.8|4770.8|4776.4|4770.4|8
1731344190000|2024-11-11 16:56:30|4775.4|4769.4|4772.8|4766.8|4775.4|4769.4|4772.8|4766.8|25
1731344200000|2024-11-11 16:56:40|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|4771.8|4765.8|40
1731344210000|2024-11-11 16:56:50|4772.8|4766.8|4773.4|4767.4|4773.4|4767.4|4771.8|4765.8|14
1731344220000|2024-11-11 16:57:00|4772.9|4766.9|4773.3|4767.3|4773.3|4767.3|4772.4|4766.4|7
1731344230000|2024-11-11 16:57:10|4773.4|4767.4|4774.4|4768.4|4774.4|4768.4|4773.4|4767.4|5
1731344240000|2024-11-11 16:57:20|4774.8|4768.8|4774.8|4768.8|4774.8|4768.8|4774.4|4768.4|7
1731344250000|2024-11-11 16:57:30|4775.4|4769.4|4776.4|4770.4|4776.9|4770.9|4774.9|4768.9|33
1731344260000|2024-11-11 16:57:40|4776.9|4770.9|4776.3|4770.3|4777.1|4771.1|4776.3|4770.3|5
1731344270000|2024-11-11 16:57:50|4775.9|4769.9|4777.4|4771.4|4777.4|4771.4|4775.9|4769.9|3
1731344280000|2024-11-11 16:58:00|4777.8|4771.8|4777.8|4771.8|4777.8|4771.8|4776.8|4770.8|6
1731344290000|2024-11-11 16:58:10|4778.8|4772.8|4778.8|4772.8|4779.2|4773.2|4778.8|4772.8|7
1731344300000|2024-11-11 16:58:20|4779.2|4773.2|4778.8|4772.8|4779.2|4773.2|4778.8|4772.8|6
1731344310000|2024-11-11 16:58:30|4779.4|4773.4|4776.4|4770.4|4779.4|4773.4|4776.3|4770.3|17
1731344320000|2024-11-11 16:58:40|4776.8|4770.8|4775.3|4769.3|4776.8|4770.8|4774.8|4768.8|2
1731344330000|2024-11-11 16:58:50|4775.2|4769.2|4775.8|4769.8|4775.8|4769.8|4774.8|4768.8|8
1731344340000|2024-11-11 16:59:00|4775.9|4769.9|4779.8|4773.8|4779.8|4773.8|4775.9|4769.9|37
1731344350000|2024-11-11 16:59:10|4779.9|4773.9|4780.8|4774.8|4780.8|4774.8|4779.9|4773.9|12
1731344360000|2024-11-11 16:59:20|4780.9|4774.9|4780.4|4774.4|4780.9|4774.9|4780.4|4774.4|7
1731344370000|2024-11-11 16:59:30|4780.8|4774.8|4781.8|4775.8|4781.8|4775.8|4779.9|4773.9|55
1731344380000|2024-11-11 16:59:40|4781.4|4775.4|4781.4|4775.4|4781.8|4775.8|4781.4|4775.4|7
1731344390000|2024-11-11 16:59:50|4780.8|4774.8|4777.8|4771.8|4780.8|4774.8|4777.8|4771.8|28
1731344400000|2024-11-11 17:00:00|4776.8|4770.8|4778.8|4772.8|4778.8|4772.8|4776.8|4770.8|11
1731344410000|2024-11-11 17:00:10|4777.9|4771.9|4778.9|4772.9|4779.8|4773.8|4777.9|4771.9|20
1731344420000|2024-11-11 17:00:20|4779.3|4773.3|4777.8|4771.8|4779.3|4773.3|4777.3|4771.3|4
1731344430000|2024-11-11 17:00:30|4777.2|4771.2|4777.8|4771.8|4777.8|4771.8|4775.8|4769.8|10
1731344440000|2024-11-11 17:00:40|4777.4|4771.4|4779.8|4773.8|4779.8|4773.8|4777.4|4771.4|14
1731344450000|2024-11-11 17:00:50|4779.2|4773.2|4779.8|4773.8|4779.8|4773.8|4778.8|4772.8|8
1731344460000|2024-11-11 17:01:00|4779.4|4773.4|4780.8|4774.8|4780.8|4774.8|4779.4|4773.4|10
1731344470000|2024-11-11 17:01:10|4779.8|4773.8|4781.4|4775.4|4781.4|4775.4|4779.8|4773.8|25
1731344480000|2024-11-11 17:01:20|4781.8|4775.8|4781.4|4775.4|4782.4|4776.4|4780.8|4774.8|13
1731344490000|2024-11-11 17:01:30|4780.8|4774.8|4780.8|4774.8|4781.3|4775.3|4780.8|4774.8|16
1731344500000|2024-11-11 17:01:40|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|4779.8|4773.8|11
1731344510000|2024-11-11 17:01:50|4780.3|4774.3|4781.4|4775.4|4781.8|4775.8|4780.3|4774.3|1
1731344520000|2024-11-11 17:02:00|4781.8|4775.8|4781.9|4775.9|4781.9|4775.9|4781.4|4775.4|2
1731344530000|2024-11-11 17:02:10|4782.3|4776.3|4782.8|4776.8|4782.8|4776.8|4781.9|4775.9|3
1731344540000|2024-11-11 17:02:20|4782.9|4776.9|4783.3|4777.3|4783.4|4777.4|4782.8|4776.8|25
1731344550000|2024-11-11 17:02:30|4782.9|4776.9|4783.9|4777.9|4783.9|4777.9|4782.8|4776.8|45
1731344560000|2024-11-11 17:02:40|4783.4|4777.4|4784.4|4778.4|4784.8|4778.8|4783.4|4777.4|4
1731344580000|2024-11-11 17:03:00|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|4784.8|4778.8|1
1731344590000|2024-11-11 17:03:10|4783.4|4777.4|4782.8|4776.8|4784.9|4778.9|4782.4|4776.4|43
1731344600000|2024-11-11 17:03:20|4782.4|4776.4|4782.8|4776.8|4782.8|4776.8|4782.4|4776.4|1
1731344610000|2024-11-11 17:03:30|||||||||4
1731344620000|2024-11-11 17:03:40|4783.9|4777.9|4784.4|4778.4|4784.4|4778.4|4783.9|4777.9|8
1731344630000|2024-11-11 17:03:50|4784.8|4778.8|4786.4|4780.4|4786.9|4780.9|4784.4|4778.4|23
1731344640000|2024-11-11 17:04:00|4786.3|4780.3|4786.8|4780.8|4786.8|4780.8|4786.3|4780.3|1
1731344650000|2024-11-11 17:04:10|4786.4|4780.4|4789.4|4783.4|4789.4|4783.4|4786.4|4780.4|16
1731344660000|2024-11-11 17:04:20|4788.9|4782.9|4791.8|4785.8|4791.8|4785.8|4788.9|4782.9|8
1731344670000|2024-11-11 17:04:30|4791.3|4785.3|4791.8|4785.8|4791.8|4785.8|4790.8|4784.8|18
1731344680000|2024-11-11 17:04:40|4791.4|4785.4|4792.4|4786.4|4793.4|4787.4|4790.9|4784.9|55
1731344690000|2024-11-11 17:04:50|4792.8|4786.8|4793.4|4787.4|4793.8|4787.8|4792.8|4786.8|21
1731344700000|2024-11-11 17:05:00|4794.4|4788.4|4794.4|4788.4|4794.8|4788.8|4794.3|4788.3|14
1731344710000|2024-11-11 17:05:10|4794.8|4788.8|4792.8|4786.8|4794.8|4788.8|4792.8|4786.8|32
1731344720000|2024-11-11 17:05:20|4793.2|4787.2|4792.8|4786.8|4793.2|4787.2|4791.9|4785.9|5
1731344730000|2024-11-11 17:05:30|4793.3|4787.3|4792.8|4786.8|4794.4|4788.4|4792.8|4786.8|44
1731344740000|2024-11-11 17:05:40|4793.3|4787.3|4794.4|4788.4|4794.9|4788.9|4792.8|4786.8|35
1731344750000|2024-11-11 17:05:50|4794.3|4788.3|4793.8|4787.8|4794.4|4788.4|4793.8|4787.8|15
1731344760000|2024-11-11 17:06:00|4793.3|4787.3|4791.8|4785.8|4793.3|4787.3|4790.8|4784.8|24
1731344770000|2024-11-11 17:06:10|4791.3|4785.3|4792.2|4786.2|4792.8|4786.8|4791.3|4785.3|17
1731344780000|2024-11-11 17:06:20|4791.8|4785.8|4791.8|4785.8|4791.9|4785.9|4790.9|4784.9|8
1731344790000|2024-11-11 17:06:30|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4
1731344800000|2024-11-11 17:06:40|4793.4|4787.4|4793.8|4787.8|4793.9|4787.9|4793.4|4787.4|13
1731344810000|2024-11-11 17:06:50|4793.9|4787.9|4793.8|4787.8|4794.3|4788.3|4793.8|4787.8|6
1731344820000|2024-11-11 17:07:00|4794.3|4788.3|4792.4|4786.4|4795.8|4789.8|4792.4|4786.4|244
1731344830000|2024-11-11 17:07:10|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|0
1731344840000|2024-11-11 17:07:20|4793.3|4787.3|4792.8|4786.8|4793.3|4787.3|4792.8|4786.8|3
1731344850000|2024-11-11 17:07:30|4792.9|4786.9|4793.8|4787.8|4793.8|4787.8|4792.9|4786.9|9
1731344860000|2024-11-11 17:07:40|4793.4|4787.4|4792.8|4786.8|4793.4|4787.4|4792.4|4786.4|8
1731344870000|2024-11-11 17:07:50|4793.3|4787.3|4793.8|4787.8|4793.8|4787.8|4793.3|4787.3|7
1731344890000|2024-11-11 17:08:10|4794.8|4788.8|4786.8|4780.8|4794.8|4788.8|4786.7|4780.7|36
1731344900000|2024-11-11 17:08:20|4787.2|4781.2|4786.8|4780.8|4787.2|4781.2|4786.8|4780.8|4
1731344910000|2024-11-11 17:08:30|4787.2|4781.2|4788.8|4782.8|4788.8|4782.8|4787.2|4781.2|16
1731344920000|2024-11-11 17:08:40|4788.4|4782.4|4787.8|4781.8|4788.4|4782.4|4787.8|4781.8|12
1731344930000|2024-11-11 17:08:50|4787.4|4781.4|4786.3|4780.3|4787.8|4781.8|4785.3|4779.3|11
1731344940000|2024-11-11 17:09:00|4786.4|4780.4|4785.8|4779.8|4786.8|4780.8|4785.8|4779.8|14
1731344950000|2024-11-11 17:09:10|4786.1|4780.1|4786.8|4780.8|4786.8|4780.8|4786.1|4780.1|53
1731344960000|2024-11-11 17:09:20|4781.8|4775.8|4785.1|4779.1|4785.1|4779.1|4781.8|4775.8|47
1731344970000|2024-11-11 17:09:30|4784.7|4778.7|4784.6|4778.6|4784.7|4778.7|4784.2|4778.2|5
1731344980000|2024-11-11 17:09:40|4784.2|4778.2|4784.6|4778.6|4784.6|4778.6|4784.2|4778.2|29
1731344990000|2024-11-11 17:09:50|4785.1|4779.1|4785.2|4779.2|4785.2|4779.2|4785.1|4779.1|4
1731345000000|2024-11-11 17:10:00|4785.1|4779.1|4785.2|4779.2|4785.2|4779.2|4783.7|4777.7|12
1731345010000|2024-11-11 17:10:10|4784.8|4778.8|4784.2|4778.2|4784.8|4778.8|4784.2|4778.2|5
1731345020000|2024-11-11 17:10:20|4784.6|4778.6|4784.7|4778.7|4785.2|4779.2|4784.6|4778.6|4
1731345030000|2024-11-11 17:10:30|4784.8|4778.8|4783.2|4777.2|4784.8|4778.8|4783.2|4777.2|13
1731345040000|2024-11-11 17:10:40|4783.6|4777.6|4786.3|4780.3|4786.3|4780.3|4783.6|4777.6|111
1731345050000|2024-11-11 17:10:50|4787.4|4781.4|4788.8|4782.8|4788.8|4782.8|4787.4|4781.4|32
1731345060000|2024-11-11 17:11:00|4789.4|4783.4|4789.8|4783.8|4790.4|4784.4|4788.8|4782.8|21
1731345070000|2024-11-11 17:11:10|4789.6|4783.6|4790.3|4784.3|4790.3|4784.3|4787.8|4781.8|97
1731345080000|2024-11-11 17:11:20|4790.4|4784.4|4791.4|4785.4|4791.4|4785.4|4790.4|4784.4|14
1731345090000|2024-11-11 17:11:30|4791.8|4785.8|4792.8|4786.8|4792.8|4786.8|4790.8|4784.8|9
1731345100000|2024-11-11 17:11:40|4792.9|4786.9|4792.9|4786.9|4792.9|4786.9|4792.9|4786.9|7
1731345110000|2024-11-11 17:11:50|4793.4|4787.4|4794.8|4788.8|4794.8|4788.8|4793.4|4787.4|3
1731345120000|2024-11-11 17:12:00|4795.3|4789.3|4794.3|4788.3|4795.3|4789.3|4794.3|4788.3|61
1731345130000|2024-11-11 17:12:10|4794.2|4788.2|4793.8|4787.8|4794.8|4788.8|4792.8|4786.8|17
1731345140000|2024-11-11 17:12:20|4793.4|4787.4|4793.4|4787.4|4793.4|4787.4|4793.4|4787.4|7
1731345150000|2024-11-11 17:12:30|4793.8|4787.8|4793.8|4787.8|4795.4|4789.4|4793.8|4787.8|16
1731345160000|2024-11-11 17:12:40|4793.4|4787.4|4792.4|4786.4|4793.8|4787.8|4792.4|4786.4|1
1731345170000|2024-11-11 17:12:50|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|4792.8|4786.8|2
1731345180000|2024-11-11 17:13:00|4791.8|4785.8|4791.3|4785.3|4791.8|4785.8|4791.3|4785.3|14
1731345190000|2024-11-11 17:13:10|4790.8|4784.8|4790.4|4784.4|4792.3|4786.3|4789.9|4783.9|25
1731345200000|2024-11-11 17:13:20|4790.8|4784.8|4790.4|4784.4|4791.4|4785.4|4790.3|4784.3|41
1731345210000|2024-11-11 17:13:30|4790.9|4784.9|4792.4|4786.4|4792.4|4786.4|4790.4|4784.4|8
1731345220000|2024-11-11 17:13:40|4792.8|4786.8|4791.4|4785.4|4792.8|4786.8|4791.4|4785.4|2
1731345230000|2024-11-11 17:13:50|4791.8|4785.8|4791.4|4785.4|4791.9|4785.9|4791|4785|1
1731345240000|2024-11-11 17:14:00|4790.8|4784.8|4789.4|4783.4|4790.8|4784.8|4788.4|4782.4|15
1731345250000|2024-11-11 17:14:10|4789.3|4783.3|4789.8|4783.8|4789.8|4783.8|4788.8|4782.8|2
1731345260000|2024-11-11 17:14:20|4789.9|4783.9|4790.8|4784.8|4790.8|4784.8|4789.8|4783.8|10
1731345270000|2024-11-11 17:14:30|||||||||2
1731345280000|2024-11-11 17:14:40|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|4791.3|4785.3|4
1731345290000|2024-11-11 17:14:50|4791.9|4785.9|4791.3|4785.3|4792.8|4786.8|4791.3|4785.3|34
1731345300000|2024-11-11 17:15:00|4791.2|4785.2|4790.8|4784.8|4791.8|4785.8|4790.8|4784.8|10
1731345310000|2024-11-11 17:15:10|4790.7|4784.7|4789.8|4783.8|4790.7|4784.7|4788.3|4782.3|40
1731345320000|2024-11-11 17:15:20|4790.3|4784.3|4789.8|4783.8|4790.4|4784.4|4789.8|4783.8|14
1731345330000|2024-11-11 17:15:30|4788.8|4782.8|4789.8|4783.8|4789.8|4783.8|4787.8|4781.8|8
1731345340000|2024-11-11 17:15:40|4790.3|4784.3|4790.4|4784.4|4790.4|4784.4|4790.3|4784.3|2
1731345350000|2024-11-11 17:15:50|4790.3|4784.3|4789.3|4783.3|4790.8|4784.8|4789.3|4783.3|21
1731345360000|2024-11-11 17:16:00|4789.8|4783.8|4789.8|4783.8|4790.8|4784.8|4789.8|4783.8|4
1731345370000|2024-11-11 17:16:10|4789.9|4783.9|4790.4|4784.4|4790.4|4784.4|4789.9|4783.9|13
1731345380000|2024-11-11 17:16:20|||||||||1
1731345400000|2024-11-11 17:16:40|||||||||9
1731345410000|2024-11-11 17:16:50|4791.3|4785.3|4791.4|4785.4|4791.4|4785.4|4791.3|4785.3|9
1731345420000|2024-11-11 17:17:00|4791.8|4785.8|4791.8|4785.8|4791.8|4785.8|4791.8|4785.8|2
1731345430000|2024-11-11 17:17:10|4792.3|4786.3|4791.8|4785.8|4792.3|4786.3|4791.8|4785.8|18
1731345440000|2024-11-11 17:17:20|||||||||2
1731345450000|2024-11-11 17:17:30|4792.8|4786.8|4792.4|4786.4|4792.8|4786.8|4792.4|4786.4|11
1731345460000|2024-11-11 17:17:40|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|4791.9|4785.9|26
1731345470000|2024-11-11 17:17:50|4791.8|4785.8|4791.8|4785.8|4792.4|4786.4|4791.8|4785.8|6
1731345480000|2024-11-11 17:18:00|4790.4|4784.4|4791.4|4785.4|4791.4|4785.4|4790.4|4784.4|9
1731345490000|2024-11-11 17:18:10|4791.9|4785.9|4791.4|4785.4|4791.9|4785.9|4791.4|4785.4|1
1731345500000|2024-11-11 17:18:20|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|4790.8|4784.8|2
1731345510000|2024-11-11 17:18:30|4788.8|4782.8|4788.9|4782.9|4788.9|4782.9|4787.8|4781.8|11
1731345520000|2024-11-11 17:18:40|4788.8|4782.8|4789.4|4783.4|4789.8|4783.8|4788.8|4782.8|7
1731345530000|2024-11-11 17:18:50|4789.8|4783.8|4789.4|4783.4|4789.8|4783.8|4789.4|4783.4|1
1731345540000|2024-11-11 17:19:00|4788.9|4782.9|4789.4|4783.4|4789.4|4783.4|4788.9|4782.9|7
1731345550000|2024-11-11 17:19:10|4788.9|4782.9|4789.4|4783.4|4789.4|4783.4|4788.4|4782.4|17
1731345560000|2024-11-11 17:19:20|4790.4|4784.4|4790.4|4784.4|4790.4|4784.4|4790.4|4784.4|6
1731345570000|2024-11-11 17:19:30|4790.8|4784.8|4790.9|4784.9|4790.9|4784.9|4790.8|4784.8|5
1731345580000|2024-11-11 17:19:40|4791.4|4785.4|4791.8|4785.8|4792.4|4786.4|4791.4|4785.4|14
1731345590000|2024-11-11 17:19:50|4791.3|4785.3|4790.8|4784.8|4791.3|4785.3|4790.7|4784.7|11
1731345600000|2024-11-11 17:20:00|4789.8|4783.8|4790.8|4784.8|4790.8|4784.8|4789.8|4783.8|17
1731345610000|2024-11-11 17:20:10|4790.6|4784.6|4789.4|4783.4|4790.6|4784.6|4789.3|4783.3|17
1731345620000|2024-11-11 17:20:20|4789.8|4783.8|4790.4|4784.4|4790.4|4784.4|4789.8|4783.8|10
1731345630000|2024-11-11 17:20:30|4790.3|4784.3|4790.4|4784.4|4790.4|4784.4|4790.3|4784.3|2
1731345640000|2024-11-11 17:20:40|4789.9|4783.9|4788.8|4782.8|4789.9|4783.9|4788.8|4782.8|15
1731345650000|2024-11-11 17:20:50|4789.8|4783.8|4790.8|4784.8|4790.8|4784.8|4789.8|4783.8|18
1731345660000|2024-11-11 17:21:00|4791.8|4785.8|4791.4|4785.4|4792.4|4786.4|4791.4|4785.4|23
1731345670000|2024-11-11 17:21:10|4791.8|4785.8|4791.8|4785.8|4792.3|4786.3|4790.8|4784.8|19
1731345680000|2024-11-11 17:21:20|4792.2|4786.2|4792.4|4786.4|4792.9|4786.9|4791.9|4785.9|3
1731345690000|2024-11-11 17:21:30|4792.3|4786.3|4792.8|4786.8|4792.8|4786.8|4792.3|4786.3|8
1731345700000|2024-11-11 17:21:40|4792.4|4786.4|4792.4|4786.4|4792.4|4786.4|4792.4|4786.4|2
1731345710000|2024-11-11 17:21:50|4792.8|4786.8|4793.4|4787.4|4793.4|4787.4|4792.8|4786.8|12
1731345720000|2024-11-11 17:22:00|||||||||2
1731345730000|2024-11-11 17:22:10|4793.8|4787.8|4793.8|4787.8|4793.8|4787.8|4793.4|4787.4|10
1731345740000|2024-11-11 17:22:20|4794.9|4788.9|4794.4|4788.4|4794.9|4788.9|4794.4|4788.4|8
1731345750000|2024-11-11 17:22:30|4794.8|4788.8|4792.4|4786.4|4794.8|4788.8|4792.4|4786.4|24
1731345760000|2024-11-11 17:22:40|4792.3|4786.3|4793.4|4787.4|4793.8|4787.8|4792.3|4786.3|9
1731345770000|2024-11-11 17:22:50|4793.8|4787.8|4793.4|4787.4|4793.8|4787.8|4792.8|4786.8|13
1731345780000|2024-11-11 17:23:00|4793.8|4787.8|4796.4|4790.4|4796.4|4790.4|4793.8|4787.8|17
1731345790000|2024-11-11 17:23:10|4795.9|4789.9|4796.4|4790.4|4796.4|4790.4|4795.9|4789.9|1
1731345800000|2024-11-11 17:23:20|4796.2|4790.2|4795.8|4789.8|4796.2|4790.2|4795.8|4789.8|12
1731345810000|2024-11-11 17:23:30|4794.4|4788.4|4795.4|4789.4|4795.4|4789.4|4794.4|4788.4|4
1731345820000|2024-11-11 17:23:40|4796.4|4790.4|4796.8|4790.8|4796.8|4790.8|4796.4|4790.4|4
1731345830000|2024-11-11 17:23:50|||||||||8
1731345840000|2024-11-11 17:24:00|4797.8|4791.8|4797.8|4791.8|4797.8|4791.8|4797.8|4791.8|9
1731345850000|2024-11-11 17:24:10|4797.9|4791.9|4799.8|4793.8|4799.9|4793.9|4797.8|4791.8|63
1731345860000|2024-11-11 17:24:20|4799.4|4793.4|4797.4|4791.4|4799.4|4793.4|4797.3|4791.3|62
1731345870000|2024-11-11 17:24:30|4797.8|4791.8|4801.4|4795.4|4802.3|4796.3|4797.8|4791.8|61
1731345880000|2024-11-11 17:24:40|4801.8|4795.8|4802.8|4796.8|4803.3|4797.3|4801.8|4795.8|26
1731345890000|2024-11-11 17:24:50|4803.2|4797.2|4802.8|4796.8|4803.3|4797.3|4802.4|4796.4|9
1731345900000|2024-11-11 17:25:00|4803.4|4797.4|4800.4|4794.4|4803.4|4797.4|4800.4|4794.4|31
1731345910000|2024-11-11 17:25:10|4798.8|4792.8|4797.4|4791.4|4798.9|4792.9|4797.4|4791.4|28
1731345920000|2024-11-11 17:25:20|4798.4|4792.4|4798.8|4792.8|4799.4|4793.4|4798.3|4792.3|18
1731345930000|2024-11-11 17:25:30|4798.9|4792.9|4797.8|4791.8|4799.4|4793.4|4797.8|4791.8|14
1731345940000|2024-11-11 17:25:40|4798.4|4792.4|4798.9|4792.9|4798.9|4792.9|4798.4|4792.4|6
1731345950000|2024-11-11 17:25:50|4799.4|4793.4|4799.4|4793.4|4800.4|4794.4|4798.9|4792.9|12
1731345960000|2024-11-11 17:26:00|4798.9|4792.9|4801.4|4795.4|4801.4|4795.4|4798.9|4792.9|6
1731345970000|2024-11-11 17:26:10|4800.9|4794.9|4800.4|4794.4|4801.9|4795.9|4799.9|4793.9|239
1731345980000|2024-11-11 17:26:20|4800.5|4794.5|4801.5|4795.5|4801.5|4795.5|4800.4|4794.4|4
1731345990000|2024-11-11 17:26:30|4801.9|4795.9|4803.5|4797.5|4803.9|4797.9|4801.5|4795.5|5
1731346000000|2024-11-11 17:26:40|4803.1|4797.1|4802.9|4796.9|4803.5|4797.5|4802.5|4796.5|23
1731346010000|2024-11-11 17:26:50|4802.5|4796.5|4804.4|4798.4|4804.9|4798.9|4802.5|4796.5|14
1731346020000|2024-11-11 17:27:00|4803.9|4797.9|4802.5|4796.5|4804.5|4798.5|4802.5|4796.5|23
1731346030000|2024-11-11 17:27:10|4802.1|4796.1|4802.5|4796.5|4803.1|4797.1|4802.1|4796.1|5
1731346040000|2024-11-11 17:27:20|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|3
1731346050000|2024-11-11 17:27:30|4803.1|4797.1|4802.9|4796.9|4803.4|4797.4|4802.5|4796.5|13
1731346060000|2024-11-11 17:27:40|4801.9|4795.9|4801.5|4795.5|4801.9|4795.9|4801.4|4795.4|25
1731346070000|2024-11-11 17:27:50|4802|4796|4801.9|4795.9|4802.4|4796.4|4801.5|4795.5|26
1731346080000|2024-11-11 17:28:00|4801.5|4795.5|4801.9|4795.9|4801.9|4795.9|4801.5|4795.5|13
1731346090000|2024-11-11 17:28:10|4800.9|4794.9|4800.4|4794.4|4800.9|4794.9|4800.4|4794.4|32
1731346100000|2024-11-11 17:28:20|4799.5|4793.5|4800.5|4794.5|4800.9|4794.9|4799.5|4793.5|24
1731346110000|2024-11-11 17:28:30|4800.4|4794.4|4800.4|4794.4|4800.4|4794.4|4800.4|4794.4|3
1731346120000|2024-11-11 17:28:40|4800.5|4794.5|4800.5|4794.5|4800.9|4794.9|4800.4|4794.4|6
1731346130000|2024-11-11 17:28:50|4801.4|4795.4|4801.4|4795.4|4802|4796|4801.4|4795.4|20
1731346140000|2024-11-11 17:29:00|4799.9|4793.9|4802.5|4796.5|4802.5|4796.5|4799.9|4793.9|50
1731346150000|2024-11-11 17:29:10|4802|4796|4801.9|4795.9|4802.5|4796.5|4801.5|4795.5|8
1731346160000|2024-11-11 17:29:20|4801.4|4795.4|4801.9|4795.9|4802|4796|4801|4795|12
1731346170000|2024-11-11 17:29:30|4802.4|4796.4|4802|4796|4802.4|4796.4|4802|4796|5
1731346180000|2024-11-11 17:29:40|4802.9|4796.9|4803|4797|4803|4797|4802.5|4796.5|13
1731346190000|2024-11-11 17:29:50|4802.5|4796.5|4803|4797|4803.4|4797.4|4802.5|4796.5|9
1731346200000|2024-11-11 17:30:00|4803.5|4797.5|4804.5|4798.5|4804.5|4798.5|4803.5|4797.5|31
1731346210000|2024-11-11 17:30:10|4804.1|4798.1|4804|4798|4804.5|4798.5|4804|4798|6
1731346220000|2024-11-11 17:30:20|4804.4|4798.4|4804.1|4798.1|4804.9|4798.9|4804.1|4798.1|4
1731346230000|2024-11-11 17:30:30|4804.5|4798.5|4803.9|4797.9|4804.5|4798.5|4803.9|4797.9|3
1731346240000|2024-11-11 17:30:40|4804.1|4798.1|4804.5|4798.5|4804.5|4798.5|4804|4798|9
1731346250000|2024-11-11 17:30:50|4804.1|4798.1|4804.5|4798.5|4804.5|4798.5|4804.1|4798.1|0
1731346260000|2024-11-11 17:31:00|4804.1|4798.1|4804.1|4798.1|4804.1|4798.1|4804|4798|12
1731346270000|2024-11-11 17:31:10|4804.5|4798.5|4804.1|4798.1|4804.5|4798.5|4804.1|4798.1|0
1731346280000|2024-11-11 17:31:20|4804.9|4798.9|4804.5|4798.5|4804.9|4798.9|4804.1|4798.1|3
1731346290000|2024-11-11 17:31:30|4804.1|4798.1|4804.1|4798.1|4804.1|4798.1|4804.1|4798.1|13
1731346300000|2024-11-11 17:31:40|4804|4798|4803.9|4797.9|4804|4798|4803.9|4797.9|4
1731346310000|2024-11-11 17:31:50|4803|4797|4803.5|4797.5|4803.5|4797.5|4802.9|4796.9|6
1731346320000|2024-11-11 17:32:00|4803.9|4797.9|4803.5|4797.5|4803.9|4797.9|4803.1|4797.1|0
1731346330000|2024-11-11 17:32:10|4803.9|4797.9|4803.4|4797.4|4803.9|4797.9|4802.9|4796.9|23
1731346340000|2024-11-11 17:32:20|4802.9|4796.9|4803.4|4797.4|4803.4|4797.4|4802.9|4796.9|2
1731346350000|2024-11-11 17:32:30|4803.5|4797.5|4803.5|4797.5|4803.9|4797.9|4803.5|4797.5|3
1731346360000|2024-11-11 17:32:40|4804.5|4798.5|4804.1|4798.1|4804.5|4798.5|4803.1|4797.1|19
1731346370000|2024-11-11 17:32:50|4804.6|4798.6|4805.1|4799.1|4805.1|4799.1|4804.6|4798.6|9
1731346390000|2024-11-11 17:33:10|4805.6|4799.6|4807.1|4801.1|4807.1|4801.1|4805.6|4799.6|18
1731346400000|2024-11-11 17:33:20|4807.5|4801.5|4804.5|4798.5|4807.5|4801.5|4804|4798|19
1731346410000|2024-11-11 17:33:30|4804.1|4798.1|4804|4798|4804.1|4798.1|4804|4798|5
1731346420000|2024-11-11 17:33:40|4804.1|4798.1|4803.9|4797.9|4804.1|4798.1|4803.5|4797.5|3
1731346430000|2024-11-11 17:33:50|4803.1|4797.1|4803.9|4797.9|4803.9|4797.9|4803.1|4797.1|4
1731346440000|2024-11-11 17:34:00|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|4802.9|4796.9|17
1731346450000|2024-11-11 17:34:10|4803.6|4797.6|4803.5|4797.5|4803.6|4797.6|4803.5|4797.5|1
1731346460000|2024-11-11 17:34:20|4803.1|4797.1|4803.5|4797.5|4803.5|4797.5|4803.1|4797.1|3
1731346470000|2024-11-11 17:34:30|4804.1|4798.1|4804.5|4798.5|4805|4799|4804.1|4798.1|7
1731346480000|2024-11-11 17:34:40|4805.1|4799.1|4805.1|4799.1|4806.1|4800.1|4805.1|4799.1|26
1731346490000|2024-11-11 17:34:50|4805|4799|4805|4799|4805.5|4799.5|4805|4799|5
1731346500000|2024-11-11 17:35:00|4804.9|4798.9|4806.1|4800.1|4806.1|4800.1|4804.9|4798.9|23
1731346510000|2024-11-11 17:35:10|4806.7|4800.7|4805.5|4799.5|4807.1|4801.1|4805.5|4799.5|20
1731346520000|2024-11-11 17:35:20|4805.1|4799.1|4805.5|4799.5|4805.5|4799.5|4805|4799|3
1731346530000|2024-11-11 17:35:30|4806.1|4800.1|4807.1|4801.1|4807.1|4801.1|4805.5|4799.5|12
1731346540000|2024-11-11 17:35:40|4807.5|4801.5|4807.1|4801.1|4807.5|4801.5|4807.1|4801.1|2
1731346550000|2024-11-11 17:35:50|4809|4803|4812.5|4806.5|4812.5|4806.5|4808.9|4802.9|53
1731346560000|2024-11-11 17:36:00|4812.1|4806.1|4812.1|4806.1|4812.6|4806.6|4812.1|4806.1|5
1731346570000|2024-11-11 17:36:10|4811.1|4805.1|4811.1|4805.1|4811.5|4805.5|4811.1|4805.1|9
1731346580000|2024-11-11 17:36:20|4811.5|4805.5|4812.5|4806.5|4812.5|4806.5|4810.9|4804.9|9
1731346590000|2024-11-11 17:36:30|4812.9|4806.9|4812.1|4806.1|4813|4807|4812.1|4806.1|2
1731346600000|2024-11-11 17:36:40|4811.5|4805.5|4810|4804|4811.5|4805.5|4809.5|4803.5|22
1731346610000|2024-11-11 17:36:50|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|0
1731346620000|2024-11-11 17:37:00|4808.9|4802.9|4811.5|4805.5|4811.5|4805.5|4808.9|4802.9|8
1731346630000|2024-11-11 17:37:10|4811.9|4805.9|4812.5|4806.5|4813|4807|4811.9|4805.9|9
1731346640000|2024-11-11 17:37:20|4812.1|4806.1|4813|4807|4813.1|4807.1|4812.1|4806.1|30
1731346650000|2024-11-11 17:37:30|4812.9|4806.9|4812.1|4806.1|4812.9|4806.9|4812.1|4806.1|0
1731346660000|2024-11-11 17:37:40|4812.5|4806.5|4812.1|4806.1|4812.5|4806.5|4812.1|4806.1|2
1731346670000|2024-11-11 17:37:50|4812.5|4806.5|4812.5|4806.5|4812.5|4806.5|4812.5|4806.5|1
1731346680000|2024-11-11 17:38:00|4813.1|4807.1|4810.6|4804.6|4813.5|4807.5|4809.1|4803.1|77
1731346690000|2024-11-11 17:38:10|4811|4805|4810.9|4804.9|4811|4805|4810.9|4804.9|2
1731346700000|2024-11-11 17:38:20|4810.5|4804.5|4810.5|4804.5|4811|4805|4810.5|4804.5|4
1731346710000|2024-11-11 17:38:30|4810.1|4804.1|4810.5|4804.5|4810.5|4804.5|4810.1|4804.1|1
1731346720000|2024-11-11 17:38:40|4810|4804|4810|4804|4810|4804|4810|4804|7
1731346730000|2024-11-11 17:38:50|4810.4|4804.4|4811.1|4805.1|4811.1|4805.1|4810.4|4804.4|4
1731346740000|2024-11-11 17:39:00|4811.5|4805.5|4811.9|4805.9|4811.9|4805.9|4811.5|4805.5|2
1731346750000|2024-11-11 17:39:10|4812.5|4806.5|4814.1|4808.1|4814.5|4808.5|4812.1|4806.1|14
1731346760000|2024-11-11 17:39:20|4813.6|4807.6|4813.9|4807.9|4814.1|4808.1|4813.1|4807.1|12
1731346770000|2024-11-11 17:39:30|4813.1|4807.1|4813.5|4807.5|4813.9|4807.9|4813.1|4807.1|0
1731346780000|2024-11-11 17:39:40|4813.9|4807.9|4814.1|4808.1|4814.1|4808.1|4813.9|4807.9|2
1731346790000|2024-11-11 17:39:50|4814.9|4808.9|4814.1|4808.1|4814.9|4808.9|4814.1|4808.1|11
1731346800000|2024-11-11 17:40:00|4814|4808|4812.9|4806.9|4814.1|4808.1|4811.6|4805.6|35
1731346810000|2024-11-11 17:40:10|4812.1|4806.1|4812.1|4806.1|4812.1|4806.1|4812.1|4806.1|2
1731346820000|2024-11-11 17:40:20|4812.5|4806.5|4812.1|4806.1|4813.4|4807.4|4812.1|4806.1|18
1731346830000|2024-11-11 17:40:30|4812.5|4806.5|4812|4806|4812.5|4806.5|4812|4806|3
1731346840000|2024-11-11 17:40:40|4811.9|4805.9|4810.5|4804.5|4811.9|4805.9|4810.5|4804.5|16
1731346850000|2024-11-11 17:40:50|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|4810.5|4804.5|2
1731346860000|2024-11-11 17:41:00|4810.5|4804.5|4810.1|4804.1|4810.5|4804.5|4810.1|4804.1|0
1731346870000|2024-11-11 17:41:10|4810.5|4804.5|4811.1|4805.1|4811.1|4805.1|4810.1|4804.1|9
1731346880000|2024-11-11 17:41:20|4812|4806|4812.5|4806.5|4812.9|4806.9|4812|4806|7
1731346890000|2024-11-11 17:41:30|4812.1|4806.1|4813.1|4807.1|4813.1|4807.1|4812.1|4806.1|5
1731346900000|2024-11-11 17:41:40|4813.6|4807.6|4813.5|4807.5|4813.6|4807.6|4813.1|4807.1|8
1731346910000|2024-11-11 17:41:50|4814.1|4808.1|4814.1|4808.1|4814.1|4808.1|4813.1|4807.1|31
1731346920000|2024-11-11 17:42:00|4814|4808|4813.5|4807.5|4814.1|4808.1|4813.5|4807.5|4
1731346930000|2024-11-11 17:42:10|4813.1|4807.1|4814.1|4808.1|4814.1|4808.1|4813|4807|6
1731346940000|2024-11-11 17:42:20|4814.6|4808.6|4814.5|4808.5|4814.7|4808.7|4814.1|4808.1|9
1731346950000|2024-11-11 17:42:30|4814.1|4808.1|4815|4809|4815.1|4809.1|4814.1|4808.1|5
1731346960000|2024-11-11 17:42:40|4814.1|4808.1|4814.1|4808.1|4814.1|4808.1|4813.1|4807.1|7
1731346970000|2024-11-11 17:42:50|4814|4808|4815.1|4809.1|4815.1|4809.1|4813.5|4807.5|4
1731346980000|2024-11-11 17:43:00|4814.9|4808.9|4814.9|4808.9|4814.9|4808.9|4814.9|4808.9|12
1731346990000|2024-11-11 17:43:10|4815.1|4809.1|4816.1|4810.1|4816.1|4810.1|4815.1|4809.1|16
1731347000000|2024-11-11 17:43:20|4815.5|4809.5|4815.5|4809.5|4815.5|4809.5|4815.1|4809.1|2
1731347010000|2024-11-11 17:43:30|4815.1|4809.1|4815.1|4809.1|4815.1|4809.1|4815.1|4809.1|3
1731347020000|2024-11-11 17:43:40|4815.5|4809.5|4816.1|4810.1|4816.5|4810.5|4815.5|4809.5|19
1731347030000|2024-11-11 17:43:50|4816.5|4810.5|4816|4810|4816.5|4810.5|4816|4810|11
1731347040000|2024-11-11 17:44:00|4815.9|4809.9|4813.5|4807.5|4815.9|4809.9|4813|4807|7
1731347050000|2024-11-11 17:44:10|4813.4|4807.4|4812.9|4806.9|4813.5|4807.5|4812.9|4806.9|14
1731347060000|2024-11-11 17:44:20|4812.5|4806.5|4812.5|4806.5|4812.5|4806.5|4811.5|4805.5|50
1731347070000|2024-11-11 17:44:30|4812|4806|4812.1|4806.1|4812.1|4806.1|4811.9|4805.9|3
1731347080000|2024-11-11 17:44:40|4812.5|4806.5|4813.1|4807.1|4813.1|4807.1|4812.5|4806.5|8
1731347090000|2024-11-11 17:44:50|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|4
1731347100000|2024-11-11 17:45:00|4813.4|4807.4|4813|4807|4813.5|4807.5|4813|4807|13
1731347110000|2024-11-11 17:45:10|4813.4|4807.4|4812.5|4806.5|4813.5|4807.5|4812.5|4806.5|20
1731347120000|2024-11-11 17:45:20|4811.5|4805.5|4812.4|4806.4|4812.4|4806.4|4811.1|4805.1|18
1731347130000|2024-11-11 17:45:30|4811.9|4805.9|4812.4|4806.4|4812.5|4806.5|4811.9|4805.9|4
1731347140000|2024-11-11 17:45:40|4812|4806|4811.9|4805.9|4812.4|4806.4|4811.9|4805.9|0
1731347150000|2024-11-11 17:45:50|4812.5|4806.5|4813.1|4807.1|4813.5|4807.5|4812.5|4806.5|8
1731347160000|2024-11-11 17:46:00|4813.5|4807.5|4812.4|4806.4|4813.5|4807.5|4812.4|4806.4|19
1731347170000|2024-11-11 17:46:10|4812|4806|4812|4806|4812.5|4806.5|4812|4806|12
1731347180000|2024-11-11 17:46:20|4812.1|4806.1|4813.5|4807.5|4813.5|4807.5|4812|4806|10
1731347190000|2024-11-11 17:46:30|4813.1|4807.1|4814.1|4808.1|4814.1|4808.1|4812.6|4806.6|4
1731347200000|2024-11-11 17:46:40|4813.5|4807.5|4812.1|4806.1|4813.5|4807.5|4812.1|4806.1|7
1731347210000|2024-11-11 17:46:50|4812.5|4806.5|4812.5|4806.5|4813.1|4807.1|4812.5|4806.5|5
1731347220000|2024-11-11 17:47:00|4812.6|4806.6|4812.1|4806.1|4812.6|4806.6|4812.1|4806.1|1
1731347230000|2024-11-11 17:47:10|4812.5|4806.5|4812.5|4806.5|4812.5|4806.5|4812.5|4806.5|9
1731347240000|2024-11-11 17:47:20|4812.9|4806.9|4812.1|4806.1|4813.5|4807.5|4812.1|4806.1|27
1731347250000|2024-11-11 17:47:30|4812.5|4806.5|4811.5|4805.5|4813.1|4807.1|4811.5|4805.5|11
1731347260000|2024-11-11 17:47:40|4811.1|4805.1|4811.5|4805.5|4811.5|4805.5|4811|4805|3
1731347270000|2024-11-11 17:47:50|4811.4|4805.4|4810.5|4804.5|4811.4|4805.4|4810.5|4804.5|8
1731347280000|2024-11-11 17:48:00|4811.5|4805.5|4812.9|4806.9|4813|4807|4811|4805|107
1731347290000|2024-11-11 17:48:10|4812.5|4806.5|4812|4806|4812.9|4806.9|4811.9|4805.9|7
1731347300000|2024-11-11 17:48:20|4812.1|4806.1|4814.5|4808.5|4814.6|4808.6|4812.1|4806.1|21
1731347310000|2024-11-11 17:48:30|4814.6|4808.6|4817.2|4811.2|4818.2|4812.2|4814.6|4808.6|336
1731347320000|2024-11-11 17:48:40|4817.1|4811.1|4815.7|4809.7|4817.1|4811.1|4815.1|4809.1|26
1731347330000|2024-11-11 17:48:50|4815.3|4809.3|4815.1|4809.1|4815.3|4809.3|4815.1|4809.1|10
1731347340000|2024-11-11 17:49:00|4815.2|4809.2|4817.7|4811.7|4817.7|4811.7|4815.1|4809.1|74
1731347350000|2024-11-11 17:49:10|4817.3|4811.3|4817.3|4811.3|4818.1|4812.1|4817.3|4811.3|1
1731347360000|2024-11-11 17:49:20|4818.1|4812.1|4817.7|4811.7|4818.1|4812.1|4817.7|4811.7|2
1731347370000|2024-11-11 17:49:30|4817.3|4811.3|4817.7|4811.7|4817.7|4811.7|4816.7|4810.7|12
1731347380000|2024-11-11 17:49:40|4818.1|4812.1|4818.1|4812.1|4818.1|4812.1|4818.1|4812.1|1
1731347390000|2024-11-11 17:49:50|4817.3|4811.3|4816.2|4810.2|4817.3|4811.3|4816.2|4810.2|13
1731347400000|2024-11-11 17:50:00|4816.1|4810.1|4817.3|4811.3|4817.3|4811.3|4815.7|4809.7|18
1731347410000|2024-11-11 17:50:10|4817.2|4811.2|4815.7|4809.7|4817.2|4811.2|4815.7|4809.7|20
1731347420000|2024-11-11 17:50:20|4816.1|4810.1|4814.7|4808.7|4816.1|4810.1|4814.7|4808.7|6
1731347430000|2024-11-11 17:50:30|4815.1|4809.1|4815.3|4809.3|4815.3|4809.3|4815.1|4809.1|5
1731347440000|2024-11-11 17:50:40|4814.7|4808.7|4815.3|4809.3|4815.3|4809.3|4814.7|4808.7|6
1731347450000|2024-11-11 17:50:50|4814.7|4808.7|4814.7|4808.7|4815.1|4809.1|4814.7|4808.7|7
1731347460000|2024-11-11 17:51:00|4814.3|4808.3|4815.3|4809.3|4815.3|4809.3|4814.1|4808.1|15
1731347470000|2024-11-11 17:51:10|4815.2|4809.2|4815.3|4809.3|4815.3|4809.3|4815.2|4809.2|12
1731347480000|2024-11-11 17:51:20|4815.7|4809.7|4816.1|4810.1|4816.1|4810.1|4815.7|4809.7|13
1731347490000|2024-11-11 17:51:30|4816.2|4810.2|4816.3|4810.3|4816.7|4810.7|4816.1|4810.1|28
1731347500000|2024-11-11 17:51:40|4816.7|4810.7|4815.2|4809.2|4816.7|4810.7|4815.2|4809.2|4
1731347510000|2024-11-11 17:51:50|4815.7|4809.7|4816.3|4810.3|4816.3|4810.3|4815.7|4809.7|2
1731347520000|2024-11-11 17:52:00|4816.7|4810.7|4816.1|4810.1|4816.7|4810.7|4815.3|4809.3|5
1731347530000|2024-11-11 17:52:10|4816.7|4810.7|4814.2|4808.2|4816.7|4810.7|4813.7|4807.7|24
1731347540000|2024-11-11 17:52:20|4814.1|4808.1|4813.2|4807.2|4814.1|4808.1|4813.2|4807.2|13
1731347550000|2024-11-11 17:52:30|4813.6|4807.6|4814.1|4808.1|4814.1|4808.1|4813.2|4807.2|3
1731347560000|2024-11-11 17:52:40|4813.1|4807.1|4814.1|4808.1|4814.1|4808.1|4813.1|4807.1|7
1731347570000|2024-11-11 17:52:50|4813.7|4807.7|4813.7|4807.7|4814.2|4808.2|4813.3|4807.3|8
1731347580000|2024-11-11 17:53:00|4813.8|4807.8|4814.3|4808.3|4815.1|4809.1|4813.8|4807.8|11
1731347590000|2024-11-11 17:53:10|4815.1|4809.1|4814.3|4808.3|4815.1|4809.1|4814.3|4808.3|0
1731347600000|2024-11-11 17:53:20|4814.7|4808.7|4815.1|4809.1|4815.1|4809.1|4814.3|4808.3|6
1731347610000|2024-11-11 17:53:30|4815.2|4809.2|4815.3|4809.3|4815.3|4809.3|4815.2|4809.2|19
1731347620000|2024-11-11 17:53:40|4814.3|4808.3|4814.7|4808.7|4814.7|4808.7|4814.2|4808.2|8
1731347630000|2024-11-11 17:53:50|4814.2|4808.2|4814.7|4808.7|4815.1|4809.1|4813.8|4807.8|3
1731347640000|2024-11-11 17:54:00|4814.8|4808.8|4816.3|4810.3|4816.7|4810.7|4814.8|4808.8|8
1731347650000|2024-11-11 17:54:10|4816.7|4810.7|4816.3|4810.3|4816.7|4810.7|4815.7|4809.7|10
1731347660000|2024-11-11 17:54:20|4816.7|4810.7|4817.3|4811.3|4817.3|4811.3|4816.2|4810.2|13
1731347680000|2024-11-11 17:54:40|4817.7|4811.7|4817.3|4811.3|4817.7|4811.7|4817.3|4811.3|13
1731347690000|2024-11-11 17:54:50|4816.8|4810.8|4817.3|4811.3|4817.3|4811.3|4816.8|4810.8|1
1731347700000|2024-11-11 17:55:00|||||||||8
1731347710000|2024-11-11 17:55:10|4816.3|4810.3|4816.7|4810.7|4816.7|4810.7|4816.3|4810.3|11
1731347720000|2024-11-11 17:55:20|4816.3|4810.3|4816.7|4810.7|4816.7|4810.7|4816.3|4810.3|10
1731347730000|2024-11-11 17:55:30|4816.8|4810.8|4817.2|4811.2|4817.3|4811.3|4815.3|4809.3|13
1731347740000|2024-11-11 17:55:40|4817.1|4811.1|4816.7|4810.7|4817.1|4811.1|4816.7|4810.7|1
1731347750000|2024-11-11 17:55:50|4817.1|4811.1|4817.3|4811.3|4817.7|4811.7|4816.7|4810.7|9
1731347760000|2024-11-11 17:56:00|||||||||2
1731347770000|2024-11-11 17:56:10|4818.3|4812.3|4818.3|4812.3|4818.3|4812.3|4817.7|4811.7|17
1731347780000|2024-11-11 17:56:20|4819.7|4813.7|4819.8|4813.8|4820.3|4814.3|4819.7|4813.7|19
1731347790000|2024-11-11 17:56:30|4820.3|4814.3|4820.2|4814.2|4820.3|4814.3|4819.8|4813.8|0
1731347800000|2024-11-11 17:56:40|4820.3|4814.3|4820.3|4814.3|4820.3|4814.3|4819.8|4813.8|5
1731347810000|2024-11-11 17:56:50|||||||||4
1731347820000|2024-11-11 17:57:00|4821.3|4815.3|4821.2|4815.2|4821.3|4815.3|4821.2|4815.2|21
1731347830000|2024-11-11 17:57:10|4821.3|4815.3|4820.3|4814.3|4821.3|4815.3|4820.3|4814.3|7
1731347840000|2024-11-11 17:57:20|4820.7|4814.7|4820.7|4814.7|4821.3|4815.3|4820.3|4814.3|3
1731347850000|2024-11-11 17:57:30|4820.3|4814.3|4821.3|4815.3|4821.3|4815.3|4820.3|4814.3|17
1731347860000|2024-11-11 17:57:40|4820.3|4814.3|4820.3|4814.3|4820.3|4814.3|4820.3|4814.3|5
1731347870000|2024-11-11 17:57:50|4822.3|4816.3|4822.2|4816.2|4822.8|4816.8|4821.8|4815.8|36
1731347880000|2024-11-11 17:58:00|4822.3|4816.3|4822.8|4816.8|4822.8|4816.8|4822.3|4816.3|6
1731347890000|2024-11-11 17:58:10|4822.3|4816.3|4822.8|4816.8|4823.3|4817.3|4822.3|4816.3|5
1731347900000|2024-11-11 17:58:20|4822.7|4816.7|4823.2|4817.2|4823.3|4817.3|4822.7|4816.7|2
1731347910000|2024-11-11 17:58:30|4822.7|4816.7|4821.2|4815.2|4822.7|4816.7|4820.8|4814.8|10
1731347920000|2024-11-11 17:58:40|4820.8|4814.8|4821.3|4815.3|4821.3|4815.3|4820.3|4814.3|3
1731347930000|2024-11-11 17:58:50|||||||||8
1731347940000|2024-11-11 17:59:00|4821.1|4815.1|4820.3|4814.3|4821.1|4815.1|4820.3|4814.3|19
1731347950000|2024-11-11 17:59:10|4819.3|4813.3|4819.3|4813.3|4819.3|4813.3|4819.3|4813.3|18
1731347960000|2024-11-11 17:59:20|4820.3|4814.3|4820.3|4814.3|4820.3|4814.3|4820.2|4814.2|5
1731347970000|2024-11-11 17:59:30|||||||||1
1731347980000|2024-11-11 17:59:40|4821.3|4815.3|4821.3|4815.3|4821.3|4815.3|4821.3|4815.3|3
1731347990000|2024-11-11 17:59:50|4821.2|4815.2|4820.2|4814.2|4821.2|4815.2|4819.8|4813.8|16
1731348000000|2024-11-11 18:00:00|4819.3|4813.3|4819.2|4813.2|4819.7|4813.7|4818.3|4812.3|10
1731348010000|2024-11-11 18:00:10|4819.7|4813.7|4819.2|4813.2|4819.7|4813.7|4819.2|4813.2|8
1731348030000|2024-11-11 18:00:30|4819.1|4813.1|4819.1|4813.1|4819.1|4813.1|4819.1|4813.1|1
1731348040000|2024-11-11 18:00:40|||||||||1
1731348050000|2024-11-11 18:00:50|4818.3|4812.3|4817.2|4811.2|4818.7|4812.7|4817.2|4811.2|6
1731348060000|2024-11-11 18:01:00|4817.3|4811.3|4812.6|4806.6|4817.7|4811.7|4812.6|4806.6|27
1731348070000|2024-11-11 18:01:10|4812.2|4806.2|4809.6|4803.6|4812.6|4806.6|4809.6|4803.6|54
1731348080000|2024-11-11 18:01:20|4809.5|4803.5|4809|4803|4809.5|4803.5|4808.6|4802.6|58
1731348090000|2024-11-11 18:01:30|4808.9|4802.9|4808.9|4802.9|4809.9|4803.9|4808.9|4802.9|5
1731348100000|2024-11-11 18:01:40|4809|4803|4809.4|4803.4|4809.4|4803.4|4809|4803|0
1731348110000|2024-11-11 18:01:50|4808.9|4802.9|4807.5|4801.5|4808.9|4802.9|4806.5|4800.5|12
1731348120000|2024-11-11 18:02:00|4807.1|4801.1|4808.9|4802.9|4808.9|4802.9|4807|4801|14
1731348130000|2024-11-11 18:02:10|4808.5|4802.5|4808.9|4802.9|4808.9|4802.9|4808.5|4802.5|7
1731348140000|2024-11-11 18:02:20|4808.5|4802.5|4808.1|4802.1|4808.5|4802.5|4808.1|4802.1|11
1731348150000|2024-11-11 18:02:30|4808.5|4802.5|4808.5|4802.5|4808.5|4802.5|4808.1|4802.1|2
1731348160000|2024-11-11 18:02:40|||||||||2
1731348170000|2024-11-11 18:02:50|||||||||4
1731348180000|2024-11-11 18:03:00|4808.1|4802.1|4810|4804|4810.1|4804.1|4808.1|4802.1|9
1731348190000|2024-11-11 18:03:10|4809.9|4803.9|4808.5|4802.5|4809.9|4803.9|4808.1|4802.1|7
1731348200000|2024-11-11 18:03:20|4808.1|4802.1|4808.5|4802.5|4808.5|4802.5|4808.1|4802.1|0
1731348210000|2024-11-11 18:03:30|4808.9|4802.9|4807.5|4801.5|4808.9|4802.9|4807.5|4801.5|13
1731348220000|2024-11-11 18:03:40|4807.1|4801.1|4806.5|4800.5|4807.9|4801.9|4806.5|4800.5|2
1731348230000|2024-11-11 18:03:50|4806.9|4800.9|4806.5|4800.5|4807.9|4801.9|4806.5|4800.5|5
1731348240000|2024-11-11 18:04:00|4807.4|4801.4|4808.5|4802.5|4808.5|4802.5|4807.4|4801.4|8
1731348250000|2024-11-11 18:04:10|4808.1|4802.1|4808.9|4802.9|4808.9|4802.9|4808.1|4802.1|0
1731348260000|2024-11-11 18:04:20|4808.5|4802.5|4810.1|4804.1|4810.1|4804.1|4808.5|4802.5|14
1731348270000|2024-11-11 18:04:30|4810.5|4804.5|4810.9|4804.9|4810.9|4804.9|4810.5|4804.5|0
1731348290000|2024-11-11 18:04:50|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|12
1731348300000|2024-11-11 18:05:00|4810.5|4804.5|4810.9|4804.9|4810.9|4804.9|4810.5|4804.5|4
1731348310000|2024-11-11 18:05:10|4810.1|4804.1|4809.5|4803.5|4810.1|4804.1|4809.4|4803.4|3
1731348320000|2024-11-11 18:05:20|4808.5|4802.5|4807.9|4801.9|4808.9|4802.9|4807.5|4801.5|13
1731348330000|2024-11-11 18:05:30|4808.4|4802.4|4808.9|4802.9|4808.9|4802.9|4807.5|4801.5|9
1731348350000|2024-11-11 18:05:50|4808.4|4802.4|4808.4|4802.4|4808.9|4802.9|4808.4|4802.4|31
1731348360000|2024-11-11 18:06:00|4807.9|4801.9|4808|4802|4808|4802|4807.9|4801.9|9
1731348370000|2024-11-11 18:06:10|4807.9|4801.9|4807.4|4801.4|4807.9|4801.9|4807.4|4801.4|4
1731348380000|2024-11-11 18:06:20|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|8
1731348390000|2024-11-11 18:06:30|||||||||4
1731348400000|2024-11-11 18:06:40|||||||||1
1731348410000|2024-11-11 18:06:50|||||||||2
1731348420000|2024-11-11 18:07:00|||||||||3
1731348440000|2024-11-11 18:07:20|4807.5|4801.5|4804.9|4798.9|4807.5|4801.5|4804.9|4798.9|8
1731348450000|2024-11-11 18:07:30|4805.9|4799.9|4806.9|4800.9|4806.9|4800.9|4805.9|4799.9|11
1731348460000|2024-11-11 18:07:40|4807.4|4801.4|4807.5|4801.5|4807.9|4801.9|4807.4|4801.4|19
1731348470000|2024-11-11 18:07:50|||||||||6
1731348480000|2024-11-11 18:08:00|||||||||4
1731348490000|2024-11-11 18:08:10|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|0
1731348500000|2024-11-11 18:08:20|4808.4|4802.4|4809|4803|4809|4803|4808.4|4802.4|16
1731348510000|2024-11-11 18:08:30|4809.1|4803.1|4809.5|4803.5|4809.9|4803.9|4809.1|4803.1|1
1731348520000|2024-11-11 18:08:40|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|0
1731348530000|2024-11-11 18:08:50|4809.1|4803.1|4809.9|4803.9|4809.9|4803.9|4809.1|4803.1|7
1731348550000|2024-11-11 18:09:10|4810.4|4804.4|4809.9|4803.9|4810.5|4804.5|4809.9|4803.9|6
1731348560000|2024-11-11 18:09:20|4810.4|4804.4|4810.1|4804.1|4810.4|4804.4|4810|4804|3
1731348570000|2024-11-11 18:09:30|4810|4804|4810|4804|4810|4804|4810|4804|5
1731348580000|2024-11-11 18:09:40|4808.5|4802.5|4807.5|4801.5|4808.9|4802.9|4807.5|4801.5|11
1731348590000|2024-11-11 18:09:50|4807.9|4801.9|4807.5|4801.5|4807.9|4801.9|4806.5|4800.5|15
1731348600000|2024-11-11 18:10:00|4807|4801|4807.5|4801.5|4807.9|4801.9|4807|4801|13
1731348610000|2024-11-11 18:10:10|4807|4801|4806.9|4800.9|4807|4801|4805.9|4799.9|12
1731348620000|2024-11-11 18:10:20|4806.5|4800.5|4806.9|4800.9|4806.9|4800.9|4806.5|4800.5|1
1731348630000|2024-11-11 18:10:30|||||||||1
1731348640000|2024-11-11 18:10:40|4803.9|4797.9|4802.9|4796.9|4803.9|4797.9|4802.9|4796.9|24
1731348650000|2024-11-11 18:10:50|4803.1|4797.1|4803.5|4797.5|4803.5|4797.5|4803.1|4797.1|16
1731348670000|2024-11-11 18:11:10|4803.4|4797.4|4802.9|4796.9|4803.4|4797.4|4802.9|4796.9|7
1731348680000|2024-11-11 18:11:20|4804.9|4798.9|4804.5|4798.5|4804.9|4798.9|4804|4798|22
1731348690000|2024-11-11 18:11:30|4804.9|4798.9|4805.4|4799.4|4805.9|4799.9|4804.9|4798.9|8
1731348700000|2024-11-11 18:11:40|4805|4799|4804.9|4798.9|4805.4|4799.4|4804.9|4798.9|1
1731348710000|2024-11-11 18:11:50|4805.5|4799.5|4805.5|4799.5|4805.5|4799.5|4805.5|4799.5|2
1731348720000|2024-11-11 18:12:00|4805.9|4799.9|4807|4801|4807|4801|4805.9|4799.9|2
1731348730000|2024-11-11 18:12:10|4806.9|4800.9|4807.5|4801.5|4807.5|4801.5|4806.9|4800.9|3
1731348740000|2024-11-11 18:12:20|4807.9|4801.9|4807.9|4801.9|4808.1|4802.1|4807.4|4801.4|5
1731348750000|2024-11-11 18:12:30|4808|4802|4808|4802|4808|4802|4807.9|4801.9|1
1731348760000|2024-11-11 18:12:40|4807.9|4801.9|4808.5|4802.5|4808.5|4802.5|4807.9|4801.9|2
1731348770000|2024-11-11 18:12:50|4808.1|4802.1|4808.5|4802.5|4808.5|4802.5|4808.1|4802.1|5
1731348780000|2024-11-11 18:13:00|4808.1|4802.1|4808.1|4802.1|4808.1|4802.1|4808.1|4802.1|3
1731348790000|2024-11-11 18:13:10|4808|4802|4808.1|4802.1|4808.1|4802.1|4808|4802|6
1731348800000|2024-11-11 18:13:20|||||||||1
1731348820000|2024-11-11 18:13:40|4808.9|4802.9|4808.1|4802.1|4808.9|4802.9|4808.1|4802.1|0
1731348830000|2024-11-11 18:13:50|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|7
1731348840000|2024-11-11 18:14:00|4807.5|4801.5|4807.5|4801.5|4807.9|4801.9|4807.5|4801.5|0
1731348850000|2024-11-11 18:14:10|4807.9|4801.9|4807.5|4801.5|4807.9|4801.9|4807.5|4801.5|4
1731348860000|2024-11-11 18:14:20|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|4
1731348880000|2024-11-11 18:14:40|4808.1|4802.1|4808|4802|4808.1|4802.1|4808|4802|48
1731348890000|2024-11-11 18:14:50|4808.1|4802.1|4808|4802|4808.1|4802.1|4808|4802|6
1731348900000|2024-11-11 18:15:00|4808.1|4802.1|4808.5|4802.5|4808.5|4802.5|4808.1|4802.1|0
1731348910000|2024-11-11 18:15:10|||||||||1
1731348920000|2024-11-11 18:15:20|4808.1|4802.1|4807.5|4801.5|4808.1|4802.1|4807.1|4801.1|6
1731348930000|2024-11-11 18:15:30|4807.9|4801.9|4807.5|4801.5|4807.9|4801.9|4807.5|4801.5|1
1731348940000|2024-11-11 18:15:40|4807.4|4801.4|4806.5|4800.5|4807.4|4801.4|4805.5|4799.5|35
1731348960000|2024-11-11 18:16:00|4806|4800|4805.9|4799.9|4806|4800|4805.9|4799.9|4
1731348970000|2024-11-11 18:16:10|4805.5|4799.5|4804.9|4798.9|4805.5|4799.5|4804.9|4798.9|2
1731348980000|2024-11-11 18:16:20|4803.9|4797.9|4802.9|4796.9|4803.9|4797.9|4802.9|4796.9|17
1731348990000|2024-11-11 18:16:30|||||||||2
1731349010000|2024-11-11 18:16:50|||||||||5
1731349030000|2024-11-11 18:17:10|4803|4797|4803|4797|4803|4797|4803|4797|4
1731349040000|2024-11-11 18:17:20|4802.9|4796.9|4802.9|4796.9|4802.9|4796.9|4802.9|4796.9|1
1731349070000|2024-11-11 18:17:50|4803.5|4797.5|4804.1|4798.1|4804.1|4798.1|4803.5|4797.5|4
1731349080000|2024-11-11 18:18:00|4804|4798|4803.5|4797.5|4804|4798|4803.5|4797.5|6
1731349090000|2024-11-11 18:18:10|4803.9|4797.9|4803.5|4797.5|4803.9|4797.9|4803.1|4797.1|2
1731349100000|2024-11-11 18:18:20|4803.1|4797.1|4803.1|4797.1|4803.5|4797.5|4803.1|4797.1|7
1731349110000|2024-11-11 18:18:30|4804.1|4798.1|4804.5|4798.5|4804.5|4798.5|4804.1|4798.1|28
1731349120000|2024-11-11 18:18:40|4804.6|4798.6|4804.5|4798.5|4805|4799|4804.5|4798.5|4
1731349130000|2024-11-11 18:18:50|4804.1|4798.1|4806.1|4800.1|4806.1|4800.1|4804.1|4798.1|10
1731349140000|2024-11-11 18:19:00|4805.1|4799.1|4804.5|4798.5|4805.1|4799.1|4804.1|4798.1|17
1731349160000|2024-11-11 18:19:20|||||||||2
1731349170000|2024-11-11 18:19:30|4804.9|4798.9|4805.5|4799.5|4805.5|4799.5|4804.5|4798.5|4
1731349180000|2024-11-11 18:19:40|4805.1|4799.1|4805.5|4799.5|4805.9|4799.9|4805|4799|2
1731349190000|2024-11-11 18:19:50|4805.9|4799.9|4805|4799|4805.9|4799.9|4804.9|4798.9|4
1731349200000|2024-11-11 18:20:00|4804.9|4798.9|4805.9|4799.9|4805.9|4799.9|4804.9|4798.9|4
1731349210000|2024-11-11 18:20:10|4805.5|4799.5|4805.5|4799.5|4805.9|4799.9|4805.5|4799.5|1
1731349220000|2024-11-11 18:20:20|4805.1|4799.1|4805.5|4799.5|4805.5|4799.5|4805.1|4799.1|4
1731349230000|2024-11-11 18:20:30|4805.9|4799.9|4805.5|4799.5|4805.9|4799.9|4805.5|4799.5|2
1731349240000|2024-11-11 18:20:40|4805.9|4799.9|4805.1|4799.1|4805.9|4799.9|4805.1|4799.1|1
1731349250000|2024-11-11 18:20:50|4805|4799|4805.5|4799.5|4805.9|4799.9|4805|4799|6
1731349260000|2024-11-11 18:21:00|4805.1|4799.1|4805|4799|4805.9|4799.9|4804.9|4798.9|5
1731349270000|2024-11-11 18:21:10|4805.1|4799.1|4805.9|4799.9|4805.9|4799.9|4805.1|4799.1|0
1731349280000|2024-11-11 18:21:20|4805.1|4799.1|4805.1|4799.1|4805.5|4799.5|4805.1|4799.1|0
1731349290000|2024-11-11 18:21:30|4805.5|4799.5|4805.1|4799.1|4805.9|4799.9|4805.1|4799.1|0
1731349300000|2024-11-11 18:21:40|4805.5|4799.5|4805.5|4799.5|4805.5|4799.5|4805.5|4799.5|1
1731349320000|2024-11-11 18:22:00|4805.1|4799.1|4805|4799|4805.1|4799.1|4804.1|4798.1|14
1731349330000|2024-11-11 18:22:10|4805.1|4799.1|4805|4799|4805.1|4799.1|4805|4799|4
1731349340000|2024-11-11 18:22:20|4804.9|4798.9|4803|4797|4804.9|4798.9|4803|4797|18
1731349350000|2024-11-11 18:22:30|4803.4|4797.4|4803.5|4797.5|4803.5|4797.5|4803|4797|2
1731349360000|2024-11-11 18:22:40|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|0
1731349370000|2024-11-11 18:22:50|4803.4|4797.4|4804|4798|4805.1|4799.1|4803|4797|23
1731349380000|2024-11-11 18:23:00|4803.9|4797.9|4803.5|4797.5|4804|4798|4803.5|4797.5|17
1731349390000|2024-11-11 18:23:10|4803|4797|4802.5|4796.5|4803|4797|4802|4796|1
1731349400000|2024-11-11 18:23:20|4802.1|4796.1|4802.1|4796.1|4802.1|4796.1|4802.1|4796.1|0
1731349410000|2024-11-11 18:23:30|4801.5|4795.5|4801.1|4795.1|4801.5|4795.5|4801.1|4795.1|5
1731349420000|2024-11-11 18:23:40|4801.9|4795.9|4801.1|4795.1|4801.9|4795.9|4801.1|4795.1|14
1731349430000|2024-11-11 18:23:50|4801.5|4795.5|4801.1|4795.1|4801.6|4795.6|4801.1|4795.1|5
1731349440000|2024-11-11 18:24:00|4801.5|4795.5|4801.1|4795.1|4801.6|4795.6|4801.1|4795.1|5
1731349450000|2024-11-11 18:24:10|4801.5|4795.5|4800.6|4794.6|4802.1|4796.1|4799.7|4793.7|27
1731349460000|2024-11-11 18:24:20|4800.5|4794.5|4801.1|4795.1|4801.1|4795.1|4800.5|4794.5|2
1731349480000|2024-11-11 18:24:40|4801.5|4795.5|4801.1|4795.1|4801.5|4795.5|4801.1|4795.1|5
1731349490000|2024-11-11 18:24:50|4801.6|4795.6|4801.1|4795.1|4802|4796|4801.1|4795.1|3
1731349500000|2024-11-11 18:25:00|4799.5|4793.5|4799.4|4793.4|4799.5|4793.5|4799.4|4793.4|13
1731349510000|2024-11-11 18:25:10|4798.5|4792.5|4799.9|4793.9|4799.9|4793.9|4798.5|4792.5|42
1731349520000|2024-11-11 18:25:20|4800|4794|4799.5|4793.5|4800|4794|4799.5|4793.5|5
1731349540000|2024-11-11 18:25:40|4799.9|4793.9|4800|4794|4800.5|4794.5|4799.9|4793.9|7
1731349550000|2024-11-11 18:25:50|4800.5|4794.5|4800.5|4794.5|4800.5|4794.5|4800.5|4794.5|2
1731349560000|2024-11-11 18:26:00|||||||||2
1731349570000|2024-11-11 18:26:10|4801.5|4795.5|4801.9|4795.9|4801.9|4795.9|4801.5|4795.5|4
1731349580000|2024-11-11 18:26:20|4800.5|4794.5|4800.9|4794.9|4800.9|4794.9|4799.9|4793.9|24
1731349590000|2024-11-11 18:26:30|4800.5|4794.5|4800.9|4794.9|4800.9|4794.9|4800.5|4794.5|0
1731349610000|2024-11-11 18:26:50|4801.5|4795.5|4801.4|4795.4|4801.9|4795.9|4801|4795|7
1731349620000|2024-11-11 18:27:00|4801|4795|4801.5|4795.5|4802|4796|4801|4795|3
1731349630000|2024-11-11 18:27:10|4801.9|4795.9|4801.5|4795.5|4801.9|4795.9|4801.5|4795.5|4
1731349640000|2024-11-11 18:27:20|4801.9|4795.9|4802|4796|4802|4796|4801.9|4795.9|1
1731349650000|2024-11-11 18:27:30|4802.5|4796.5|4802.5|4796.5|4802.5|4796.5|4802.5|4796.5|1
1731349660000|2024-11-11 18:27:40|4802.9|4796.9|4802.9|4796.9|4802.9|4796.9|4802.9|4796.9|0
1731349670000|2024-11-11 18:27:50|4801.9|4795.9|4801.9|4795.9|4802|4796|4801.9|4795.9|7
1731349680000|2024-11-11 18:28:00|4801.5|4795.5|4801.9|4795.9|4801.9|4795.9|4801.5|4795.5|3
1731349690000|2024-11-11 18:28:10|4802|4796|4802.9|4796.9|4802.9|4796.9|4802|4796|1
1731349710000|2024-11-11 18:28:30|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|4803.5|4797.5|7
1731349720000|2024-11-11 18:28:40|4804.1|4798.1|4804.9|4798.9|4805.1|4799.1|4804.1|4798.1|16
1731349730000|2024-11-11 18:28:50|4805.4|4799.4|4804.5|4798.5|4805.4|4799.4|4803.9|4797.9|10
1731349740000|2024-11-11 18:29:00|4804.9|4798.9|4804.5|4798.5|4804.9|4798.9|4803.5|4797.5|5
1731349750000|2024-11-11 18:29:10|4804.9|4798.9|4805.9|4799.9|4805.9|4799.9|4804.9|4798.9|2
1731349760000|2024-11-11 18:29:20|4806.5|4800.5|4806.5|4800.5|4806.5|4800.5|4806.4|4800.4|6
1731349770000|2024-11-11 18:29:30|4807|4801|4806.9|4800.9|4807|4801|4806.9|4800.9|0
1731349780000|2024-11-11 18:29:40|4807.4|4801.4|4808.5|4802.5|4808.5|4802.5|4807|4801|5
1731349790000|2024-11-11 18:29:50|4808.4|4802.4|4807.5|4801.5|4808.9|4802.9|4807.5|4801.5|9
1731349800000|2024-11-11 18:30:00|4807.9|4801.9|4810.5|4804.5|4810.9|4804.9|4807.9|4801.9|13
1731349810000|2024-11-11 18:30:10|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|4810.5|4804.5|3
1731349820000|2024-11-11 18:30:20|4811|4805|4811|4805|4811.5|4805.5|4811|4805|13
1731349830000|2024-11-11 18:30:30|4811.5|4805.5|4811.5|4805.5|4811.5|4805.5|4811.5|4805.5|2
1731349840000|2024-11-11 18:30:40|4811|4805|4809.5|4803.5|4811|4805|4809.5|4803.5|16
1731349850000|2024-11-11 18:30:50|4809.9|4803.9|4809.9|4803.9|4810.4|4804.4|4809.9|4803.9|11
1731349860000|2024-11-11 18:31:00|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|14
1731349870000|2024-11-11 18:31:10|4809.9|4803.9|4810.4|4804.4|4810.4|4804.4|4809.9|4803.9|6
1731349880000|2024-11-11 18:31:20|4809.9|4803.9|4808.9|4802.9|4809.9|4803.9|4808.5|4802.5|3
1731349890000|2024-11-11 18:31:30|4809.5|4803.5|4809.4|4803.4|4809.9|4803.9|4809.4|4803.4|12
1731349910000|2024-11-11 18:31:50|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|5
1731349920000|2024-11-11 18:32:00|||||||||2
1731349930000|2024-11-11 18:32:10|4807.9|4801.9|4809.5|4803.5|4809.9|4803.9|4807.9|4801.9|22
1731349940000|2024-11-11 18:32:20|4810.1|4804.1|4811.4|4805.4|4811.4|4805.4|4810.1|4804.1|6
1731349950000|2024-11-11 18:32:30|4811.5|4805.5|4812.4|4806.4|4812.4|4806.4|4811.5|4805.5|9
1731349960000|2024-11-11 18:32:40|4812|4806|4811.9|4805.9|4812|4806|4811.9|4805.9|2
1731349970000|2024-11-11 18:32:50|4812|4806|4811.9|4805.9|4812|4806|4811.9|4805.9|6
1731349980000|2024-11-11 18:33:00|4812|4806|4812.5|4806.5|4812.5|4806.5|4812|4806|5
1731349990000|2024-11-11 18:33:10|4812.9|4806.9|4813.5|4807.5|4814.4|4808.4|4812.9|4806.9|18
1731350000000|2024-11-11 18:33:20|4813.9|4807.9|4813.5|4807.5|4814|4808|4813.1|4807.1|11
1731350010000|2024-11-11 18:33:30|4813.9|4807.9|4813.9|4807.9|4814|4808|4813.5|4807.5|1
1731350020000|2024-11-11 18:33:40|4813.5|4807.5|4812.5|4806.5|4813.5|4807.5|4811.5|4805.5|71
1731350030000|2024-11-11 18:33:50|4812.9|4806.9|4812.9|4806.9|4812.9|4806.9|4812.5|4806.5|3
1731350040000|2024-11-11 18:34:00|4812|4806|4811.9|4805.9|4812.5|4806.5|4811.9|4805.9|14
1731350050000|2024-11-11 18:34:10|4811.5|4805.5|4811.9|4805.9|4811.9|4805.9|4811.5|4805.5|6
1731350060000|2024-11-11 18:34:20|4810.5|4804.5|4811.5|4805.5|4811.9|4805.9|4810.5|4804.5|12
1731350070000|2024-11-11 18:34:30|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|4811|4805|2
1731350080000|2024-11-11 18:34:40|4812.4|4806.4|4811.9|4805.9|4812.4|4806.4|4811.9|4805.9|2
1731350090000|2024-11-11 18:34:50|4811.4|4805.4|4810.5|4804.5|4812.4|4806.4|4810.5|4804.5|8
1731350100000|2024-11-11 18:35:00|4811|4805|4811.9|4805.9|4811.9|4805.9|4810.5|4804.5|16
1731350110000|2024-11-11 18:35:10|4812.4|4806.4|4809.4|4803.4|4812.4|4806.4|4809.4|4803.4|27
1731350120000|2024-11-11 18:35:20|4809.5|4803.5|4808.9|4802.9|4809.9|4803.9|4808.9|4802.9|4
1731350130000|2024-11-11 18:35:30|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|1
1731350140000|2024-11-11 18:35:40|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|4808.9|4802.9|7
1731350150000|2024-11-11 18:35:50|||||||||2
1731350160000|2024-11-11 18:36:00|4809.4|4803.4|4810.5|4804.5|4810.5|4804.5|4809.4|4803.4|11
1731350170000|2024-11-11 18:36:10|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|1
1731350180000|2024-11-11 18:36:20|||||||||1
1731350190000|2024-11-11 18:36:30|4811.5|4805.5|4811.9|4805.9|4811.9|4805.9|4811.5|4805.5|3
1731350200000|2024-11-11 18:36:40|4811.5|4805.5|4810.9|4804.9|4811.5|4805.5|4810.9|4804.9|7
1731350210000|2024-11-11 18:36:50|4809.9|4803.9|4810.9|4804.9|4810.9|4804.9|4809.9|4803.9|10
1731350220000|2024-11-11 18:37:00|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|4809.9|4803.9|2
1731350230000|2024-11-11 18:37:10|4810.4|4804.4|4810.4|4804.4|4810.5|4804.5|4810.4|4804.4|2
1731350240000|2024-11-11 18:37:20|4810|4804|4811.5|4805.5|4811.5|4805.5|4810|4804|3
1731350250000|2024-11-11 18:37:30|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|3
1731350270000|2024-11-11 18:37:50|4812.5|4806.5|4812.9|4806.9|4812.9|4806.9|4812.5|4806.5|2
1731350280000|2024-11-11 18:38:00|4813|4807|4813.5|4807.5|4813.5|4807.5|4813|4807|0
1731350290000|2024-11-11 18:38:10|4813.9|4807.9|4813.9|4807.9|4813.9|4807.9|4813.9|4807.9|7
1731350300000|2024-11-11 18:38:20|4813.8|4807.8|4813.8|4807.8|4813.8|4807.8|4813.8|4807.8|12
1731350310000|2024-11-11 18:38:30|4812.9|4806.9|4812.9|4806.9|4813.4|4807.4|4812.5|4806.5|0
1731350320000|2024-11-11 18:38:40|||||||||1
1731350330000|2024-11-11 18:38:50|4812.5|4806.5|4812.4|4806.4|4812.5|4806.5|4811.9|4805.9|5
1731350340000|2024-11-11 18:39:00|4812.9|4806.9|4812.5|4806.5|4812.9|4806.9|4812.5|4806.5|3
1731350350000|2024-11-11 18:39:10|4812.9|4806.9|4812.5|4806.5|4812.9|4806.9|4812.5|4806.5|4
1731350360000|2024-11-11 18:39:20|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|3
1731350370000|2024-11-11 18:39:30|||||||||2
1731350380000|2024-11-11 18:39:40|||||||||2
1731350390000|2024-11-11 18:39:50|4810.9|4804.9|4810.9|4804.9|4810.9|4804.9|4810.4|4804.4|8
1731350400000|2024-11-11 18:40:00|||||||||1
1731350410000|2024-11-11 18:40:10|||||||||3
1731350430000|2024-11-11 18:40:30|||||||||1
1731350440000|2024-11-11 18:40:40|||||||||1
1731350450000|2024-11-11 18:40:50|||||||||1
1731350460000|2024-11-11 18:41:00|4811.1|4805.1|4810.9|4804.9|4811.9|4805.9|4810.9|4804.9|16
1731350470000|2024-11-11 18:41:10|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|3
1731350480000|2024-11-11 18:41:20|4811.5|4805.5|4811.9|4805.9|4811.9|4805.9|4811.5|4805.5|2
1731350490000|2024-11-11 18:41:30|4812.8|4806.8|4812.9|4806.9|4813.1|4807.1|4812.5|4806.5|45
1731350500000|2024-11-11 18:41:40|4811.9|4805.9|4811.9|4805.9|4811.9|4805.9|4811.4|4805.4|12
1731350510000|2024-11-11 18:41:50|4812.9|4806.9|4812.9|4806.9|4812.9|4806.9|4812.5|4806.5|2
1731350530000|2024-11-11 18:42:10|||||||||2
1731350540000|2024-11-11 18:42:20|4813|4807|4812.9|4806.9|4813|4807|4812.9|4806.9|2
1731350550000|2024-11-11 18:42:30|4813.9|4807.9|4814.9|4808.9|4814.9|4808.9|4813.9|4807.9|3
1731350560000|2024-11-11 18:42:40|4813.5|4807.5|4814.4|4808.4|4814.4|4808.4|4813.5|4807.5|10
1731350570000|2024-11-11 18:42:50|4813.9|4807.9|4814.9|4808.9|4814.9|4808.9|4813.9|4807.9|8
1731350580000|2024-11-11 18:43:00|||||||||13
1731350590000|2024-11-11 18:43:10|4815|4809|4816.9|4810.9|4816.9|4810.9|4815|4809|18
1731350600000|2024-11-11 18:43:20|4816.5|4810.5|4816.9|4810.9|4816.9|4810.9|4816.5|4810.5|1
1731350610000|2024-11-11 18:43:30|4817.4|4811.4|4817.4|4811.4|4817.4|4811.4|4817.4|4811.4|6
1731350620000|2024-11-11 18:43:40|4816.9|4810.9|4817.4|4811.4|4817.4|4811.4|4816.9|4810.9|2
1731350630000|2024-11-11 18:43:50|4817|4811|4815.9|4809.9|4817|4811|4815.9|4809.9|16
1731350640000|2024-11-11 18:44:00|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|12
1731350650000|2024-11-11 18:44:10|4816.5|4810.5|4816.9|4810.9|4816.9|4810.9|4816.5|4810.5|8
1731350660000|2024-11-11 18:44:20|4816.1|4810.1|4815.9|4809.9|4816.1|4810.1|4815.9|4809.9|6
1731350680000|2024-11-11 18:44:40|||||||||3
1731350690000|2024-11-11 18:44:50|||||||||1
1731350700000|2024-11-11 18:45:00|||||||||2
1731350710000|2024-11-11 18:45:10|4816.1|4810.1|4815.9|4809.9|4816.9|4810.9|4815.9|4809.9|25
1731350720000|2024-11-11 18:45:20|||||||||2
1731350730000|2024-11-11 18:45:30|4814.9|4808.9|4813.9|4807.9|4814.9|4808.9|4813.5|4807.5|44
1731350740000|2024-11-11 18:45:40|4814.5|4808.5|4814.5|4808.5|4814.5|4808.5|4814.5|4808.5|6
1731350750000|2024-11-11 18:45:50|4814.9|4808.9|4814.5|4808.5|4814.9|4808.9|4814.5|4808.5|2
1731350760000|2024-11-11 18:46:00|4814.9|4808.9|4814.5|4808.5|4814.9|4808.9|4814.5|4808.5|19
1731350770000|2024-11-11 18:46:10|4813.9|4807.9|4813.9|4807.9|4814.4|4808.4|4813.9|4807.9|8
1731350780000|2024-11-11 18:46:20|4812.9|4806.9|4813.9|4807.9|4813.9|4807.9|4812.9|4806.9|58
1731350790000|2024-11-11 18:46:30|4814|4808|4813.9|4807.9|4814|4808|4813.9|4807.9|13
1731350800000|2024-11-11 18:46:40|4812.9|4806.9|4813.4|4807.4|4813.9|4807.9|4812.9|4806.9|8
1731350810000|2024-11-11 18:46:50|4813|4807|4813.9|4807.9|4813.9|4807.9|4813|4807|4
1731350820000|2024-11-11 18:47:00|4814|4808|4814.9|4808.9|4814.9|4808.9|4813.9|4807.9|5
1731350830000|2024-11-11 18:47:10|4815|4809|4814.9|4808.9|4815|4809|4814.9|4808.9|2
1731350840000|2024-11-11 18:47:20|4815.4|4809.4|4815.9|4809.9|4815.9|4809.9|4815.4|4809.4|2
1731350850000|2024-11-11 18:47:30|4816.4|4810.4|4816.4|4810.4|4816.8|4810.8|4815.9|4809.9|13
1731350860000|2024-11-11 18:47:40|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|5
1731350880000|2024-11-11 18:48:00|4816.4|4810.4|4815.9|4809.9|4816.4|4810.4|4815.9|4809.9|4
1731350890000|2024-11-11 18:48:10|4816.9|4810.9|4817.4|4811.4|4817.4|4811.4|4816.9|4810.9|3
1731350900000|2024-11-11 18:48:20|||||||||3
1731350920000|2024-11-11 18:48:40|4817.9|4811.9|4817.4|4811.4|4817.9|4811.9|4817.4|4811.4|4
1731350930000|2024-11-11 18:48:50|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|4816.9|4810.9|1
1731350940000|2024-11-11 18:49:00|4815.9|4809.9|4814.9|4808.9|4815.9|4809.9|4814.5|4808.5|10
1731350950000|2024-11-11 18:49:10|||||||||7
1731350960000|2024-11-11 18:49:20|||||||||1
1731350970000|2024-11-11 18:49:30|4815|4809|4814.9|4808.9|4815.4|4809.4|4814.9|4808.9|7
1731350980000|2024-11-11 18:49:40|||||||||1
1731350990000|2024-11-11 18:49:50|4813.9|4807.9|4813.9|4807.9|4813.9|4807.9|4813.9|4807.9|7
1731351000000|2024-11-11 18:50:00|4813.5|4807.5|4813.4|4807.4|4813.9|4807.9|4812.9|4806.9|8
1731351010000|2024-11-11 18:50:10|4812.9|4806.9|4811.9|4805.9|4812.9|4806.9|4811.9|4805.9|20
1731351020000|2024-11-11 18:50:20|||||||||5
1731351030000|2024-11-11 18:50:30|4812.9|4806.9|4812.9|4806.9|4812.9|4806.9|4812.9|4806.9|9
1731351040000|2024-11-11 18:50:40|||||||||3
1731351050000|2024-11-11 18:50:50|4810.9|4804.9|4811.9|4805.9|4811.9|4805.9|4810.9|4804.9|14
1731351060000|2024-11-11 18:51:00|||||||||82
1731351070000|2024-11-11 18:51:10|||||||||2
1731351080000|2024-11-11 18:51:20|4812.4|4806.4|4812.4|4806.4|4812.5|4806.5|4812.4|4806.4|15
1731351090000|2024-11-11 18:51:30|4812.9|4806.9|4812.9|4806.9|4812.9|4806.9|4812.4|4806.4|1
1731351100000|2024-11-11 18:51:40|4812.5|4806.5|4811.9|4805.9|4812.5|4806.5|4811.9|4805.9|5
1731351110000|2024-11-11 18:51:50|||||||||2
1731351120000|2024-11-11 18:52:00|4811.1|4805.1|4809.9|4803.9|4811.1|4805.1|4809.9|4803.9|40
1731351130000|2024-11-11 18:52:10|||||||||9
1731351140000|2024-11-11 18:52:20|4809.5|4803.5|4807.9|4801.9|4809.5|4803.5|4807.9|4801.9|11
1731351150000|2024-11-11 18:52:30|||||||||20
1731351160000|2024-11-11 18:52:40|||||||||1
1731351170000|2024-11-11 18:52:50|||||||||10
1731351180000|2024-11-11 18:53:00|4807.1|4801.1|4806.9|4800.9|4807.1|4801.1|4806.1|4800.1|93
1731351190000|2024-11-11 18:53:10|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|20
1731351200000|2024-11-11 18:53:20|||||||||4
1731351210000|2024-11-11 18:53:30|||||||||1
1731351220000|2024-11-11 18:53:40|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|7
1731351230000|2024-11-11 18:53:50|||||||||17
1731351240000|2024-11-11 18:54:00|||||||||2
1731351250000|2024-11-11 18:54:10|4804.9|4798.9|4803.9|4797.9|4804.9|4798.9|4803.9|4797.9|6
1731351260000|2024-11-11 18:54:20|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|4803.4|4797.4|21
1731351270000|2024-11-11 18:54:30|4803.5|4797.5|4803.9|4797.9|4803.9|4797.9|4803.5|4797.5|2
1731351280000|2024-11-11 18:54:40|4804.5|4798.5|4804.9|4798.9|4804.9|4798.9|4804.5|4798.5|4
1731351290000|2024-11-11 18:54:50|4804.5|4798.5|4804.9|4798.9|4804.9|4798.9|4804.1|4798.1|3
1731351300000|2024-11-11 18:55:00|4805|4799|4805.9|4799.9|4805.9|4799.9|4805|4799|12
1731351310000|2024-11-11 18:55:10|4806|4800|4805.9|4799.9|4806.4|4800.4|4805.9|4799.9|28
1731351320000|2024-11-11 18:55:20|4804.9|4798.9|4804.5|4798.5|4805.4|4799.4|4803.9|4797.9|27
1731351330000|2024-11-11 18:55:30|4804|4798|4804.9|4798.9|4804.9|4798.9|4803.9|4797.9|20
1731351340000|2024-11-11 18:55:40|4804.5|4798.5|4804.5|4798.5|4804.5|4798.5|4804.4|4798.4|2
1731351350000|2024-11-11 18:55:50|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|4804.9|4798.9|6
1731351360000|2024-11-11 18:56:00|4805.5|4799.5|4804.9|4798.9|4805.5|4799.5|4804.9|4798.9|9
1731351370000|2024-11-11 18:56:10|||||||||3
1731351380000|2024-11-11 18:56:20|4803.9|4797.9|4803.9|4797.9|4803.9|4797.9|4803.8|4797.8|165
1731351390000|2024-11-11 18:56:30|4804.4|4798.4|4804.4|4798.4|4804.4|4798.4|4804.4|4798.4|2
1731351400000|2024-11-11 18:56:40|4803.9|4797.9|4803.8|4797.8|4803.9|4797.9|4803.8|4797.8|5
1731351410000|2024-11-11 18:56:50|4803.4|4797.4|4803.8|4797.8|4803.9|4797.9|4803.4|4797.4|3
1731351420000|2024-11-11 18:57:00|||||||||6
1731351430000|2024-11-11 18:57:10|4804.8|4798.8|4804.9|4798.9|4804.9|4798.9|4804.4|4798.4|41
1731351440000|2024-11-11 18:57:20|4805.3|4799.3|4804.9|4798.9|4805.3|4799.3|4804.8|4798.8|4
1731351450000|2024-11-11 18:57:30|4805.3|4799.3|4806.4|4800.4|4806.4|4800.4|4805.3|4799.3|7
1731351460000|2024-11-11 18:57:40|4806.8|4800.8|4806.8|4800.8|4806.8|4800.8|4806.8|4800.8|8
1731351470000|2024-11-11 18:57:50|4806.9|4800.9|4807.8|4801.8|4807.8|4801.8|4806.9|4800.9|4
1731351480000|2024-11-11 18:58:00|4807.4|4801.4|4807.8|4801.8|4807.8|4801.8|4806.8|4800.8|87
1731351490000|2024-11-11 18:58:10|4807.4|4801.4|4806.8|4800.8|4807.4|4801.4|4806.8|4800.8|4
1731351500000|2024-11-11 18:58:20|4807.4|4801.4|4807.4|4801.4|4807.8|4801.8|4807.4|4801.4|6
1731351510000|2024-11-11 18:58:30|4807.8|4801.8|4807.4|4801.4|4807.8|4801.8|4807.4|4801.4|3
1731351520000|2024-11-11 18:58:40|4807.8|4801.8|4807.8|4801.8|4807.8|4801.8|4807.8|4801.8|5
1731351530000|2024-11-11 18:58:50|4806.9|4800.9|4807.9|4801.9|4807.9|4801.9|4806.8|4800.8|7
1731351540000|2024-11-11 18:59:00|4808.8|4802.8|4809.4|4803.4|4810.4|4804.4|4808.8|4802.8|11
1731351550000|2024-11-11 18:59:10|4809.8|4803.8|4809.8|4803.8|4809.8|4803.8|4808.9|4802.9|1
1731351560000|2024-11-11 18:59:20|4810.3|4804.3|4810.3|4804.3|4810.8|4804.8|4810.3|4804.3|33
1731351570000|2024-11-11 18:59:30|4810.8|4804.8|4810.9|4804.9|4810.9|4804.9|4810.3|4804.3|3
1731351580000|2024-11-11 18:59:40|4811.8|4805.8|4812.3|4806.3|4812.3|4806.3|4811.8|4805.8|4
1731351590000|2024-11-11 18:59:50|4812.4|4806.4|4811.8|4805.8|4812.8|4806.8|4810.8|4804.8|19
1731351600000|2024-11-11 19:00:00|4811.9|4805.9|4811.8|4805.8|4811.9|4805.9|4811.8|4805.8|2
1731351610000|2024-11-11 19:00:10|4810.8|4804.8|4810.8|4804.8|4810.8|4804.8|4810.3|4804.3|14
1731351620000|2024-11-11 19:00:20|||||||||2
1731351630000|2024-11-11 19:00:30|4810.7|4804.7|4810.8|4804.8|4810.8|4804.8|4810.3|4804.3|6
1731351640000|2024-11-11 19:00:40|||||||||2
1731351650000|2024-11-11 19:00:50|4810.9|4804.9|4810.3|4804.3|4811.4|4805.4|4810.3|4804.3|26
1731351660000|2024-11-11 19:01:00|4810.8|4804.8|4811.3|4805.3|4811.3|4805.3|4810.4|4804.4|5
1731351670000|2024-11-11 19:01:10|4811.8|4805.8|4810.8|4804.8|4811.8|4805.8|4810.8|4804.8|6
1731351680000|2024-11-11 19:01:20|4808.8|4802.8|4808.8|4802.8|4808.8|4802.8|4808.8|4802.8|8
1731351690000|2024-11-11 19:01:30|4807.8|4801.8|4808.8|4802.8|4808.8|4802.8|4807.8|4801.8|11
1731351700000|2024-11-11 19:01:40|4809.4|4803.4|4809.8|4803.8|4809.8|4803.8|4809.4|4803.4|8
1731351720000|2024-11-11 19:02:00|4809.9|4803.9|4811.3|4805.3|4811.3|4805.3|4809.9|4803.9|12
1731351730000|2024-11-11 19:02:10|4810.8|4804.8|4809.8|4803.8|4810.8|4804.8|4809.8|4803.8|5
1731351740000|2024-11-11 19:02:20|||||||||4
1731351750000|2024-11-11 19:02:30|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|4810.4|4804.4|5
1731351760000|2024-11-11 19:02:40|4810.8|4804.8|4809.8|4803.8|4810.8|4804.8|4809.8|4803.8|12
1731351770000|2024-11-11 19:02:50|4810.4|4804.4|4807.8|4801.8|4810.4|4804.4|4806.8|4800.8|20
1731351780000|2024-11-11 19:03:00|4806.4|4800.4|4805.7|4799.7|4806.4|4800.4|4804.8|4798.8|222
1731351790000|2024-11-11 19:03:10|4805.6|4799.6|4804.6|4798.6|4805.6|4799.6|4804.6|4798.6|10
1731351800000|2024-11-11 19:03:20|4803.6|4797.6|4802.6|4796.6|4803.6|4797.6|4802.6|4796.6|28
1731351810000|2024-11-11 19:03:30|4803.1|4797.1|4803.6|4797.6|4803.6|4797.6|4803.1|4797.1|6
1731351820000|2024-11-11 19:03:40|4802.6|4796.6|4803.2|4797.2|4804.6|4798.6|4802.6|4796.6|21
1731351830000|2024-11-11 19:03:50|4803.1|4797.1|4803.6|4797.6|4803.6|4797.6|4802.6|4796.6|9
1731351840000|2024-11-11 19:04:00|4803.2|4797.2|4803.1|4797.1|4803.2|4797.2|4801.6|4795.6|25
1731351850000|2024-11-11 19:04:10|4803.6|4797.6|4804.6|4798.6|4804.6|4798.6|4803.6|4797.6|39
1731351860000|2024-11-11 19:04:20|4805.6|4799.6|4804.7|4798.7|4805.6|4799.6|4804.7|4798.7|16
1731351870000|2024-11-11 19:04:30|4804.6|4798.6|4803.6|4797.6|4804.6|4798.6|4803.1|4797.1|15
1731351880000|2024-11-11 19:04:40|4802.6|4796.6|4802.6|4796.6|4802.6|4796.6|4802.6|4796.6|18
1731351890000|2024-11-11 19:04:50|4801.8|4795.8|4803.6|4797.6|4803.6|4797.6|4801.6|4795.6|35
1731351900000|2024-11-11 19:05:00|4803.7|4797.7|4804.6|4798.6|4804.6|4798.6|4803.7|4797.7|22
1731351910000|2024-11-11 19:05:10|4804.1|4798.1|4803.6|4797.6|4804.6|4798.6|4803.6|4797.6|8
1731351920000|2024-11-11 19:05:20|||||||||12
1731351930000|2024-11-11 19:05:30|||||||||4
1731351940000|2024-11-11 19:05:40|||||||||14
1731351950000|2024-11-11 19:05:50|4803.2|4797.2|4802.7|4796.7|4803.2|4797.2|4802.7|4796.7|41
1731351960000|2024-11-11 19:06:00|4802.6|4796.6|4801.6|4795.6|4802.6|4796.6|4801.6|4795.6|8
1731351970000|2024-11-11 19:06:10|4801.2|4795.2|4800.6|4794.6|4801.2|4795.2|4800.6|4794.6|17
1731351980000|2024-11-11 19:06:20|||||||||6
1731351990000|2024-11-11 19:06:30|||||||||2
1731352000000|2024-11-11 19:06:40|4799.6|4793.6|4799.6|4793.6|4799.6|4793.6|4799.6|4793.6|28
1731352010000|2024-11-11 19:06:50|4800.6|4794.6|4800.2|4794.2|4800.6|4794.6|4799.6|4793.6|25
1731352020000|2024-11-11 19:07:00|4799.6|4793.6|4801.1|4795.1|4801.1|4795.1|4799.6|4793.6|28
1731352030000|2024-11-11 19:07:10|4800.7|4794.7|4801.6|4795.6|4801.6|4795.6|4800.6|4794.6|53
1731352040000|2024-11-11 19:07:20|||||||||2
1731352050000|2024-11-11 19:07:30|4801.7|4795.7|4801.6|4795.6|4801.7|4795.7|4801.6|4795.6|19
1731352060000|2024-11-11 19:07:40|4801.2|4795.2|4801.2|4795.2|4801.6|4795.6|4801.2|4795.2|37
1731352070000|2024-11-11 19:07:50|4801.6|4795.6|4801.6|4795.6|4801.6|4795.6|4801.2|4795.2|2
1731352080000|2024-11-11 19:08:00|4801.2|4795.2|4801.6|4795.6|4801.6|4795.6|4801.2|4795.2|2
1731352090000|2024-11-11 19:08:10|4801.2|4795.2|4801.1|4795.1|4801.2|4795.2|4801.1|4795.1|13
1731352100000|2024-11-11 19:08:20|4800.6|4794.6|4801.6|4795.6|4801.6|4795.6|4800.6|4794.6|32
1731352110000|2024-11-11 19:08:30|4801.2|4795.2|4801.1|4795.1|4801.6|4795.6|4800.7|4794.7|25
1731352120000|2024-11-11 19:08:40|4799.6|4793.6|4800.2|4794.2|4800.6|4794.6|4799.6|4793.6|42
1731352130000|2024-11-11 19:08:50|4800.6|4794.6|4801.2|4795.2|4801.2|4795.2|4800.2|4794.2|4
1731352140000|2024-11-11 19:09:00|4801.6|4795.6|4801.6|4795.6|4802.2|4796.2|4801.6|4795.6|24
1731352150000|2024-11-11 19:09:10|4801.2|4795.2|4801.2|4795.2|4801.2|4795.2|4801.2|4795.2|4
1731352160000|2024-11-11 19:09:20|4801.6|4795.6|4801.6|4795.6|4801.7|4795.7|4801.6|4795.6|19
1731352170000|2024-11-11 19:09:30|4800.6|4794.6|4800.1|4794.1|4800.6|4794.6|4799.6|4793.6|29
1731352180000|2024-11-11 19:09:40|4800.2|4794.2|4800.1|4794.1|4800.6|4794.6|4800.1|4794.1|7
1731352190000|2024-11-11 19:09:50|4800.2|4794.2|4799.6|4793.6|4800.2|4794.2|4799.6|4793.6|35
1731352200000|2024-11-11 19:10:00|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|4798.6|4792.6|15
1731352210000|2024-11-11 19:10:10|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|4797.6|4791.6|14
1731352220000|2024-11-11 19:10:20|4797.1|4791.1|4797.6|4791.6|4797.6|4791.6|4796.6|4790.6|74
1731352230000|2024-11-11 19:10:30|4798.6|4792.6|4800.2|4794.2|4800.2|4794.2|4798.2|4792.2|132
1731352240000|2024-11-11 19:10:40|4800.1|4794.1|4799.8|4793.8|4800.6|4794.6|4799.8|4793.8|8
1731352250000|2024-11-11 19:10:50|4799.2|4793.2|4799.6|4793.6|4799.6|4793.6|4799.2|4793.2|15
1731352260000|2024-11-11 19:11:00|4799.2|4793.2|4799.8|4793.8|4800.2|4794.2|4799.2|4793.2|57
1731352270000|2024-11-11 19:11:10|4800.6|4794.6|4802.1|4796.1|4802.1|4796.1|4800.6|4794.6|74
1731352280000|2024-11-11 19:11:20|4801.6|4795.6|4801.2|4795.2|4801.6|4795.6|4801.2|4795.2|68
1731352290000|2024-11-11 19:11:30|4801.6|4795.6|4801.6|4795.6|4801.8|4795.8|4801.6|4795.6|62
1731352300000|2024-11-11 19:11:40|4801.7|4795.7|4801.6|4795.6|4801.8|4795.8|4801.6|4795.6|66
1731352310000|2024-11-11 19:11:50|4801.7|4795.7|4801.6|4795.6|4801.8|4795.8|4801.6|4795.6|56
1731352320000|2024-11-11 19:12:00|4801.8|4795.8|4805.2|4799.2|4806.2|4800.2|4801.6|4795.6|69
1731352330000|2024-11-11 19:12:10|4805.6|4799.6|4809.3|4803.3|4809.8|4803.8|4805.2|4799.2|46
1731352340000|2024-11-11 19:12:20|4809.2|4803.2|4810.7|4804.7|4811.2|4805.2|4809.2|4803.2|49
1731352350000|2024-11-11 19:12:30|4810.2|4804.2|4809.8|4803.8|4810.7|4804.7|4809.3|4803.3|107
1731352360000|2024-11-11 19:12:40|4810.6|4804.6|4811.6|4805.6|4814.2|4808.2|4810.2|4804.2|45
1731352370000|2024-11-11 19:12:50|4812.3|4806.3|4815.2|4809.2|4815.6|4809.6|4812.3|4806.3|72
1731352380000|2024-11-11 19:13:00|4814.6|4808.6|4814.2|4808.2|4815.6|4809.6|4812.8|4806.8|116
1731352390000|2024-11-11 19:13:10|4813.8|4807.8|4814.2|4808.2|4814.2|4808.2|4813.2|4807.2|157
1731352400000|2024-11-11 19:13:20|4814.7|4808.7|4814.2|4808.2|4815.2|4809.2|4814.2|4808.2|100
1731352410000|2024-11-11 19:13:30|4814.7|4808.7|4815.2|4809.2|4815.6|4809.6|4814.6|4808.6|125
1731352420000|2024-11-11 19:13:40|4815.6|4809.6|4814.7|4808.7|4815.6|4809.6|4813.7|4807.7|151
1731352430000|2024-11-11 19:13:50|4814.2|4808.2|4817.6|4811.6|4817.7|4811.7|4813.8|4807.8|186
1731352440000|2024-11-11 19:14:00|4817.7|4811.7|4827.4|4821.4|4827.9|4821.9|4817.7|4811.7|293
1731352450000|2024-11-11 19:14:10|4827.9|4821.9|4827.4|4821.4|4827.9|4821.9|4825.4|4819.4|421
1731352460000|2024-11-11 19:14:20|4826.9|4820.9|4828.1|4822.1|4828.1|4822.1|4824.9|4818.9|364
1731352470000|2024-11-11 19:14:30|4827.9|4821.9|4826.9|4820.9|4828.1|4822.1|4826.9|4820.9|341
1731352480000|2024-11-11 19:14:40|4825.9|4819.9|4825.5|4819.5|4826.5|4820.5|4825.1|4819.1|231
1731352490000|2024-11-11 19:14:50|4825.9|4819.9|4823.9|4817.9|4826.9|4820.9|4821.9|4815.9|431
1731352500000|2024-11-11 19:15:00|4823.5|4817.5|4822.9|4816.9|4823.5|4817.5|4821.9|4815.9|56
1731352510000|2024-11-11 19:15:10|4823.9|4817.9|4822.5|4816.5|4824.9|4818.9|4822.5|4816.5|32
1731352520000|2024-11-11 19:15:20|4822.1|4816.1|4822.4|4816.4|4822.5|4816.5|4821.9|4815.9|28
1731352530000|2024-11-11 19:15:30|4822.5|4816.5|4822.5|4816.5|4822.9|4816.9|4822|4816|7
1731352540000|2024-11-11 19:15:40|4822.9|4816.9|4822|4816|4822.9|4816.9|4821.9|4815.9|18
1731352550000|2024-11-11 19:15:50|4822.1|4816.1|4825.5|4819.5|4825.9|4819.9|4822.1|4816.1|12
1731352560000|2024-11-11 19:16:00|4826|4820|4831.5|4825.5|4831.5|4825.5|4826|4820|123
1731352570000|2024-11-11 19:16:10|4831.1|4825.1|4830.5|4824.5|4831.9|4825.9|4830.5|4824.5|20
1731352580000|2024-11-11 19:16:20|4831.5|4825.5|4831.5|4825.5|4831.9|4825.9|4831.5|4825.5|24
1731352590000|2024-11-11 19:16:30|||||||||11
1731352600000|2024-11-11 19:16:40|4831.9|4825.9|4831.5|4825.5|4831.9|4825.9|4831.5|4825.5|29
1731352610000|2024-11-11 19:16:50|4831.9|4825.9|4833.1|4827.1|4833.1|4827.1|4831.4|4825.4|55
1731352620000|2024-11-11 19:17:00|4833.5|4827.5|4833.5|4827.5|4834.9|4828.9|4833.1|4827.1|46
1731352630000|2024-11-11 19:17:10|4833.6|4827.6|4833.5|4827.5|4833.6|4827.6|4831.6|4825.6|78
1731352640000|2024-11-11 19:17:20|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|4833.1|4827.1|62
1731352650000|2024-11-11 19:17:30|4833.5|4827.5|4833.1|4827.1|4833.5|4827.5|4833.1|4827.1|12
1731352660000|2024-11-11 19:17:40|4833.5|4827.5|4833.5|4827.5|4833.5|4827.5|4833.1|4827.1|20
1731352670000|2024-11-11 19:17:50|||||||||5
1731352680000|2024-11-11 19:18:00|4833.1|4827.1|4833.5|4827.5|4833.5|4827.5|4833.1|4827.1|4
1731352690000|2024-11-11 19:18:10|4833.1|4827.1|4833.9|4827.9|4835.9|4829.9|4833.1|4827.1|45
1731352700000|2024-11-11 19:18:20|4833.6|4827.6|4833.1|4827.1|4833.6|4827.6|4833.1|4827.1|21
1731352710000|2024-11-11 19:18:30|4833.5|4827.5|4834.1|4828.1|4834.1|4828.1|4833.5|4827.5|7
1731352720000|2024-11-11 19:18:40|4833.7|4827.7|4833.6|4827.6|4833.7|4827.7|4833.6|4827.6|11
1731352730000|2024-11-11 19:18:50|4833.2|4827.2|4833.1|4827.1|4833.5|4827.5|4833.1|4827.1|3
1731352740000|2024-11-11 19:19:00|4833.5|4827.5|4832.6|4826.6|4833.5|4827.5|4832.6|4826.6|73
1731352750000|2024-11-11 19:19:10|4831.6|4825.6|4832|4826|4832.1|4826.1|4831.6|4825.6|17
1731352760000|2024-11-11 19:19:20|4831.7|4825.7|4832.1|4826.1|4833.1|4827.1|4831.7|4825.7|34
1731352770000|2024-11-11 19:19:30|4831.7|4825.7|4831.6|4825.6|4831.7|4825.7|4831.2|4825.2|15
1731352780000|2024-11-11 19:19:40|4831.5|4825.5|4831.1|4825.1|4831.6|4825.6|4831.1|4825.1|9
1731352790000|2024-11-11 19:19:50|4832|4826|4832.1|4826.1|4832.1|4826.1|4832|4826|18
1731373200000|2024-11-12 01:00:00|4834.6|4828.6|4822.8|4816.8|4834.6|4828.6|4818.2|4812.2|296
1731373210000|2024-11-12 01:00:10|4821.8|4815.8|4821.2|4815.2|4822.2|4816.2|4820.3|4814.3|22
1731373220000|2024-11-12 01:00:20|4820.8|4814.8|4818.8|4812.8|4821.1|4815.1|4817.8|4811.8|26
1731373230000|2024-11-12 01:00:30|4818.7|4812.7|4824.8|4818.8|4825.3|4819.3|4818.7|4812.7|6
1731373240000|2024-11-12 01:00:40|4825.8|4819.8|4822.8|4816.8|4825.8|4819.8|4822.8|4816.8|51
1731373250000|2024-11-12 01:00:50|4821.8|4815.8|4820.8|4814.8|4821.8|4815.8|4820.8|4814.8|0
1731373260000|2024-11-12 01:01:00|4820.2|4814.2|4823.3|4817.3|4826.3|4820.3|4820.2|4814.2|10
1731373270000|2024-11-12 01:01:10|4823.8|4817.8|4825.8|4819.8|4825.8|4819.8|4823.8|4817.8|7
1731373280000|2024-11-12 01:01:20|4824.8|4818.8|4824.7|4818.7|4824.8|4818.8|4823.8|4817.8|2
1731373290000|2024-11-12 01:01:30|4824.8|4818.8|4825.2|4819.2|4826.2|4820.2|4824.8|4818.8|1
1731373300000|2024-11-12 01:01:40|4824.7|4818.7|4825.6|4819.6|4826.2|4820.2|4824.7|4818.7|0
1731373310000|2024-11-12 01:01:50|4825.2|4819.2|4826.7|4820.7|4826.7|4820.7|4825.2|4819.2|0
1731373320000|2024-11-12 01:02:00|4826.3|4820.3|4828.8|4822.8|4829.7|4823.7|4826.3|4820.3|13
1731373330000|2024-11-12 01:02:10|4827.8|4821.8|4827.8|4821.8|4827.8|4821.8|4827.7|4821.7|1
1731373340000|2024-11-12 01:02:20|4829.8|4823.8|4830.8|4824.8|4830.9|4824.9|4828.3|4822.3|21
1731373350000|2024-11-12 01:02:30|4830.9|4824.9|4835.8|4829.8|4835.8|4829.8|4830.8|4824.8|16
1731373360000|2024-11-12 01:02:40|4834.8|4828.8|4832.6|4826.6|4834.8|4828.8|4832.6|4826.6|8
1731373370000|2024-11-12 01:02:50|4832.7|4826.7|4831.6|4825.6|4832.7|4826.7|4831.6|4825.6|3
1731373380000|2024-11-12 01:03:00|4831.5|4825.5|4830.7|4824.7|4831.6|4825.6|4830.2|4824.2|2
1731373390000|2024-11-12 01:03:10|4830.6|4824.6|4831.7|4825.7|4831.7|4825.7|4830.6|4824.6|0
1731373400000|2024-11-12 01:03:20|4831.2|4825.2|4831.6|4825.6|4831.6|4825.6|4830.7|4824.7|1
1731373410000|2024-11-12 01:03:30|4831.5|4825.5|4831.2|4825.2|4831.7|4825.7|4831.1|4825.1|0
1731373420000|2024-11-12 01:03:40|4831.6|4825.6|4830.8|4824.8|4831.6|4825.6|4830.7|4824.7|0
1731373430000|2024-11-12 01:03:50|4830.6|4824.6|4830.2|4824.2|4830.6|4824.6|4829.7|4823.7|2
1731373440000|2024-11-12 01:04:00|4829.8|4823.8|4830.2|4824.2|4830.6|4824.6|4829.7|4823.7|1
1731373450000|2024-11-12 01:04:10|4829.7|4823.7|4826.2|4820.2|4830.2|4824.2|4826.2|4820.2|5
1731373460000|2024-11-12 01:04:20|4826.6|4820.6|4828.2|4822.2|4828.2|4822.2|4826.2|4820.2|3
1731373470000|2024-11-12 01:04:30|4827.7|4821.7|4827.6|4821.6|4828.2|4822.2|4827.6|4821.6|3
1731373480000|2024-11-12 01:04:40|4827.2|4821.2|4827.2|4821.2|4827.2|4821.2|4827.2|4821.2|4
1731373490000|2024-11-12 01:04:50|4826.7|4820.7|4828.2|4822.2|4828.2|4822.2|4826.7|4820.7|3
1731373500000|2024-11-12 01:05:00|4828|4822|4826.2|4820.2|4828|4822|4825.6|4819.6|5
1731373510000|2024-11-12 01:05:10|4825.8|4819.8|4827.6|4821.6|4828.2|4822.2|4825.6|4819.6|3
1731373520000|2024-11-12 01:05:20|4827.2|4821.2|4829.6|4823.6|4829.6|4823.6|4827.2|4821.2|3
1731373530000|2024-11-12 01:05:30|4829.2|4823.2|4829.1|4823.1|4829.6|4823.6|4828.7|4822.7|0
1731373540000|2024-11-12 01:05:40|4829.6|4823.6|4830.1|4824.1|4830.1|4824.1|4829.1|4823.1|0
1731373550000|2024-11-12 01:05:50|4829.6|4823.6|4832.6|4826.6|4832.6|4826.6|4829.6|4823.6|2
1731373560000|2024-11-12 01:06:00|4831.7|4825.7|4833.1|4827.1|4833.1|4827.1|4831.7|4825.7|1
1731373570000|2024-11-12 01:06:10|4833.5|4827.5|4834.8|4828.8|4834.8|4828.8|4833.5|4827.5|7
1731373580000|2024-11-12 01:06:20|4834.9|4828.9|4832.2|4826.2|4836.6|4830.6|4831.2|4825.2|9
1731373590000|2024-11-12 01:06:30|4830.8|4824.8|4831.2|4825.2|4831.2|4825.2|4830.8|4824.8|2
1731373600000|2024-11-12 01:06:40|4831.6|4825.6|4831.3|4825.3|4831.7|4825.7|4830.6|4824.6|4
1731373610000|2024-11-12 01:06:50|4831.7|4825.7|4834.8|4828.8|4835.2|4829.2|4831.6|4825.6|3
1731373620000|2024-11-12 01:07:00|4835.2|4829.2|4836.6|4830.6|4836.7|4830.7|4834.8|4828.8|3
1731373650000|2024-11-12 01:07:30|4836.2|4830.2|4836.6|4830.6|4836.6|4830.6|4836.2|4830.2|0
1731373660000|2024-11-12 01:07:40|4836.2|4830.2|4836.6|4830.6|4836.6|4830.6|4836.2|4830.2|0
1731373670000|2024-11-12 01:07:50|4836.7|4830.7|4835.6|4829.6|4836.7|4830.7|4835.6|4829.6|5
1731373680000|2024-11-12 01:08:00|4837.6|4831.6|4837.6|4831.6|4837.6|4831.6|4837.6|4831.6|5
1731373690000|2024-11-12 01:08:10|4837.1|4831.1|4834.2|4828.2|4837.1|4831.1|4834.2|4828.2|3
1731373700000|2024-11-12 01:08:20|4834.6|4828.6|4834.6|4828.6|4834.6|4828.6|4834.2|4828.2|0
1731373710000|2024-11-12 01:08:30|4834.7|4828.7|4834.2|4828.2|4834.7|4828.7|4833.6|4827.6|3
1731373720000|2024-11-12 01:08:40|4834.6|4828.6|4835.6|4829.6|4835.6|4829.6|4834.2|4828.2|0
1731373730000|2024-11-12 01:08:50|4835.2|4829.2|4835.2|4829.2|4835.2|4829.2|4834.6|4828.6|0
1731373740000|2024-11-12 01:09:00|4835.6|4829.6|4835.6|4829.6|4836.1|4830.1|4834.8|4828.8|0
1731373750000|2024-11-12 01:09:10|4835.2|4829.2|4834.6|4828.6|4835.2|4829.2|4833.6|4827.6|8
1731373760000|2024-11-12 01:09:20|4835.1|4829.1|4836.1|4830.1|4836.1|4830.1|4835.1|4829.1|0
1731373770000|2024-11-12 01:09:30|4835.6|4829.6|4835.7|4829.7|4836.1|4830.1|4835.6|4829.6|0
1731373780000|2024-11-12 01:09:40|4836.1|4830.1|4835.6|4829.6|4836.6|4830.6|4835.6|4829.6|0
1731373790000|2024-11-12 01:09:50|4835.2|4829.2|4835.2|4829.2|4835.2|4829.2|4835.2|4829.2|0
1731373800000|2024-11-12 01:10:00|4835.6|4829.6|4836.1|4830.1|4836.1|4830.1|4835.6|4829.6|1
1731373810000|2024-11-12 01:10:10|4835.7|4829.7|4837.1|4831.1|4837.1|4831.1|4835.7|4829.7|1
1731373820000|2024-11-12 01:10:20|4835.8|4829.8|4835.7|4829.7|4836.2|4830.2|4835.7|4829.7|6
1731373830000|2024-11-12 01:10:30|4836.1|4830.1|4835.8|4829.8|4836.2|4830.2|4835.8|4829.8|1
1731373840000|2024-11-12 01:10:40|4836.2|4830.2|4836.7|4830.7|4836.7|4830.7|4836.2|4830.2|0
1731373850000|2024-11-12 01:10:50|4836.3|4830.3|4836.2|4830.2|4836.7|4830.7|4836.2|4830.2|1
1731373860000|2024-11-12 01:11:00|4835.8|4829.8|4836.7|4830.7|4836.7|4830.7|4835.8|4829.8|0
1731373870000|2024-11-12 01:11:10|4836.2|4830.2|4836.7|4830.7|4836.7|4830.7|4836.2|4830.2|0
1731373880000|2024-11-12 01:11:20|4836.6|4830.6|4833.7|4827.7|4836.6|4830.6|4833.2|4827.2|2
1731373890000|2024-11-12 01:11:30|4834.1|4828.1|4835.8|4829.8|4836.2|4830.2|4834.1|4828.1|10
1731373900000|2024-11-12 01:11:40|4836.2|4830.2|4833.6|4827.6|4836.6|4830.6|4833.6|4827.6|18
1731373910000|2024-11-12 01:11:50|4833.2|4827.2|4833.5|4827.5|4834.1|4828.1|4833.2|4827.2|14
1731373920000|2024-11-12 01:12:00|4833|4827|4833.5|4827.5|4833.5|4827.5|4833|4827|0
1731373930000|2024-11-12 01:12:10|4833|4827|4833|4827|4833|4827|4833|4827|0
1731373940000|2024-11-12 01:12:20|4833.5|4827.5|4833.5|4827.5|4833.5|4827.5|4833.5|4827.5|0
1731373960000|2024-11-12 01:12:40|4833|4827|4833|4827|4833.5|4827.5|4833|4827|0
1731373970000|2024-11-12 01:12:50|4833.5|4827.5|4833.5|4827.5|4833.5|4827.5|4833.5|4827.5|1
1731373980000|2024-11-12 01:13:00|4833.1|4827.1|4833.6|4827.6|4834|4828|4833|4827|4
1731374010000|2024-11-12 01:13:30|4834|4828|4833.6|4827.6|4834|4828|4833.6|4827.6|0
1731374020000|2024-11-12 01:13:40|4834|4828|4833.6|4827.6|4834.5|4828.5|4833.6|4827.6|1
1731374030000|2024-11-12 01:13:50|4834|4828|4834|4828|4834|4828|4834|4828|0
1731374040000|2024-11-12 01:14:00|4833.6|4827.6|4833.1|4827.1|4833.6|4827.6|4833.1|4827.1|0
1731374050000|2024-11-12 01:14:10|4833.6|4827.6|4834.6|4828.6|4834.6|4828.6|4833.6|4827.6|6
1731374060000|2024-11-12 01:14:20|4834.1|4828.1|4834.1|4828.1|4834.1|4828.1|4834.1|4828.1|0
1731374070000|2024-11-12 01:14:30|4834.2|4828.2|4834.1|4828.1|4834.6|4828.6|4834.1|4828.1|0
1731374080000|2024-11-12 01:14:40|4833.6|4827.6|4834.5|4828.5|4834.5|4828.5|4833.6|4827.6|0
1731374100000|2024-11-12 01:15:00|4833.6|4827.6|4833.1|4827.1|4834|4828|4833.1|4827.1|0
1731374110000|2024-11-12 01:15:10|4833|4827|4833.6|4827.6|4833.6|4827.6|4832.6|4826.6|2
1731374120000|2024-11-12 01:15:20|4833.2|4827.2|4831.6|4825.6|4833.2|4827.2|4831.6|4825.6|10
1731374130000|2024-11-12 01:15:30|4831|4825|4831.6|4825.6|4831.6|4825.6|4831|4825|4
1731374140000|2024-11-12 01:15:40|4832|4826|4832.1|4826.1|4832.1|4826.1|4831.6|4825.6|0
1731374150000|2024-11-12 01:15:50|4831.6|4825.6|4832.1|4826.1|4832.1|4826.1|4831.6|4825.6|0
1731374160000|2024-11-12 01:16:00|4831.6|4825.6|4831.6|4825.6|4831.6|4825.6|4831.6|4825.6|0
1731374170000|2024-11-12 01:16:10|4831.5|4825.5|4828.5|4822.5|4831.5|4825.5|4827.6|4821.6|7
1731374180000|2024-11-12 01:16:20|4828|4822|4827|4821|4828|4822|4826.5|4820.5|12
1731374190000|2024-11-12 01:16:30|4827.5|4821.5|4828.5|4822.5|4828.5|4822.5|4827|4821|4
1731374200000|2024-11-12 01:16:40|4828.6|4822.6|4827.6|4821.6|4829|4823|4827.6|4821.6|2
1731374210000|2024-11-12 01:16:50|4828|4822|4828|4822|4828.5|4822.5|4827.6|4821.6|0
1731374220000|2024-11-12 01:17:00|4828.5|4822.5|4828.5|4822.5|4828.5|4822.5|4828.5|4822.5|0
1731374230000|2024-11-12 01:17:10|4828.3|4822.3|4827.5|4821.5|4828.3|4822.3|4826.6|4820.6|2
1731374240000|2024-11-12 01:17:20|4827|4821|4827.6|4821.6|4827.6|4821.6|4827|4821|8
1731374250000|2024-11-12 01:17:30|4826.5|4820.5|4826.5|4820.5|4826.5|4820.5|4826|4820|11
1731374260000|2024-11-12 01:17:40|4827.5|4821.5|4828.5|4822.5|4829|4823|4827.5|4821.5|10
1731374270000|2024-11-12 01:17:50|4829.5|4823.5|4829.5|4823.5|4829.5|4823.5|4828.6|4822.6|2
1731374280000|2024-11-12 01:18:00|4827.1|4821.1|4826.5|4820.5|4827.1|4821.1|4826|4820|5
1731374300000|2024-11-12 01:18:20|4827|4821|4827|4821|4827|4821|4827|4821|0
1731374310000|2024-11-12 01:18:30|4827.5|4821.5|4828.5|4822.5|4828.6|4822.6|4827.5|4821.5|1
1731374320000|2024-11-12 01:18:40|4827.5|4821.5|4827.5|4821.5|4827.6|4821.6|4827.5|4821.5|1
1731374330000|2024-11-12 01:18:50|4827.1|4821.1|4827.5|4821.5|4827.6|4821.6|4827.1|4821.1|0
1731374340000|2024-11-12 01:19:00|4827.6|4821.6|4827.6|4821.6|4827.6|4821.6|4827.5|4821.5|1
1731374350000|2024-11-12 01:19:10|4828|4822|4827.6|4821.6|4828|4822|4827.6|4821.6|0
1731374360000|2024-11-12 01:19:20|4828|4822|4829.5|4823.5|4829.5|4823.5|4828|4822|0
1731374370000|2024-11-12 01:19:30|4829.1|4823.1|4828|4822|4829.1|4823.1|4827.6|4821.6|4
1731374380000|2024-11-12 01:19:40|4827.6|4821.6|4828|4822|4828.5|4822.5|4827.6|4821.6|0
1731374390000|2024-11-12 01:19:50|4827.6|4821.6|4827.6|4821.6|4827.6|4821.6|4827.6|4821.6|0
1731374400000|2024-11-12 01:20:00|4828|4822|4828|4822|4828|4822|4828|4822|0
1731374410000|2024-11-12 01:20:10|4827.6|4821.6|4828|4822|4828|4822|4827.6|4821.6|0
1731374440000|2024-11-12 01:20:40|4827.6|4821.6|4828|4822|4828|4822|4827.6|4821.6|1
1731374450000|2024-11-12 01:20:50|4826.5|4820.5|4826|4820|4826.5|4820.5|4826|4820|3
1731374460000|2024-11-12 01:21:00|4826.1|4820.1|4825.1|4819.1|4826.5|4820.5|4825|4819|1
1731374470000|2024-11-12 01:21:10|4825.5|4819.5|4829.1|4823.1|4829.1|4823.1|4825.5|4819.5|13
1731374480000|2024-11-12 01:21:20|4828.6|4822.6|4828.6|4822.6|4828.6|4822.6|4828.6|4822.6|0
1731374490000|2024-11-12 01:21:30|4828.1|4822.1|4828.1|4822.1|4828.1|4822.1|4828.1|4822.1|1
1731374500000|2024-11-12 01:21:40|4827.6|4821.6|4827.1|4821.1|4827.6|4821.6|4827.1|4821.1|0
1731374510000|2024-11-12 01:21:50|4826.6|4820.6|4826.6|4820.6|4827.1|4821.1|4826.6|4820.6|45
1731374520000|2024-11-12 01:22:00|4826.5|4820.5|4825.5|4819.5|4826.5|4820.5|4825.5|4819.5|1
1731374530000|2024-11-12 01:22:10|4824.5|4818.5|4824.5|4818.5|4824.5|4818.5|4824.5|4818.5|317
1731374540000|2024-11-12 01:22:20|4825.4|4819.4|4824.5|4818.5|4825.4|4819.4|4824.5|4818.5|0
1731374550000|2024-11-12 01:22:30|4824.9|4818.9|4824.4|4818.4|4824.9|4818.9|4824.4|4818.4|0
1731374560000|2024-11-12 01:22:40|4824.3|4818.3|4824.4|4818.4|4824.4|4818.4|4823.9|4817.9|1
1731374570000|2024-11-12 01:22:50|4824.8|4818.8|4825.5|4819.5|4825.5|4819.5|4824.8|4818.8|3
1731374580000|2024-11-12 01:23:00|4825.9|4819.9|4826|4820|4826|4820|4825.9|4819.9|0
1731374590000|2024-11-12 01:23:10|4826.4|4820.4|4828|4822|4828.3|4822.3|4826.4|4820.4|3
1731374600000|2024-11-12 01:23:20|4828.4|4822.4|4827|4821|4828.4|4822.4|4827|4821|2
1731374610000|2024-11-12 01:23:30|4827.5|4821.5|4827|4821|4827.5|4821.5|4827|4821|0
1731374620000|2024-11-12 01:23:40|4826.9|4820.9|4826.9|4820.9|4826.9|4820.9|4826.5|4820.5|0
1731374630000|2024-11-12 01:23:50|4826.5|4820.5|4827.5|4821.5|4827.5|4821.5|4826.5|4820.5|1
1731374640000|2024-11-12 01:24:00|4827.9|4821.9|4827.9|4821.9|4827.9|4821.9|4827.9|4821.9|0
1731374650000|2024-11-12 01:24:10|4827.5|4821.5|4825.5|4819.5|4827.5|4821.5|4825.4|4819.4|4
1731374660000|2024-11-12 01:24:20|4825.9|4819.9|4825.9|4819.9|4825.9|4819.9|4825.9|4819.9|0
1731374670000|2024-11-12 01:24:30|4825.5|4819.5|4825.5|4819.5|4825.9|4819.9|4825.5|4819.5|0
1731374680000|2024-11-12 01:24:40|4825|4819|4825.5|4819.5|4825.5|4819.5|4825|4819|1
1731374690000|2024-11-12 01:24:50|4825.6|4819.6|4826.5|4820.5|4827.3|4821.3|4825.6|4819.6|1
1731374700000|2024-11-12 01:25:00|4826|4820|4825.9|4819.9|4826|4820|4825.5|4819.5|0
1731374710000|2024-11-12 01:25:10|4825.5|4819.5|4826.5|4820.5|4826.9|4820.9|4825.5|4819.5|2
1731374720000|2024-11-12 01:25:20|4826.9|4820.9|4827.5|4821.5|4827.5|4821.5|4826.9|4820.9|0
1731374730000|2024-11-12 01:25:30|4826.5|4820.5|4826.5|4820.5|4826.9|4820.9|4826.5|4820.5|0
1731374740000|2024-11-12 01:25:40|4826.9|4820.9|4826.5|4820.5|4826.9|4820.9|4826.5|4820.5|0
1731374750000|2024-11-12 01:25:50|4826.9|4820.9|4826.5|4820.5|4826.9|4820.9|4826.5|4820.5|0
1731374760000|2024-11-12 01:26:00|4826.9|4820.9|4825.5|4819.5|4827.4|4821.4|4825.5|4819.5|1
1731374780000|2024-11-12 01:26:20|4825|4819|4824.9|4818.9|4825|4819|4824.9|4818.9|1
1731374790000|2024-11-12 01:26:30|4824.5|4818.5|4823.4|4817.4|4824.5|4818.5|4823.4|4817.4|0
1731374810000|2024-11-12 01:26:50|4822.5|4816.5|4821.5|4815.5|4822.5|4816.5|4821.5|4815.5|2
1731374820000|2024-11-12 01:27:00|4822|4816|4821|4815|4822|4816|4821|4815|0
1731374830000|2024-11-12 01:27:10|4820.9|4814.9|4820.5|4814.5|4820.9|4814.9|4820.5|4814.5|3
1731374840000|2024-11-12 01:27:20|4820.9|4814.9|4820.9|4814.9|4820.9|4814.9|4820.9|4814.9|0
1731374860000|2024-11-12 01:27:40|4820.5|4814.5|4820.9|4814.9|4820.9|4814.9|4820.5|4814.5|0
1731374870000|2024-11-12 01:27:50|4820.4|4814.4|4820.5|4814.5|4820.5|4814.5|4820.4|4814.4|1
1731374880000|2024-11-12 01:28:00|4820.9|4814.9|4819.4|4813.4|4820.9|4814.9|4819.4|4813.4|8
1731374890000|2024-11-12 01:28:10|4819.3|4813.3|4819.3|4813.3|4819.3|4813.3|4819.3|4813.3|0
1731374920000|2024-11-12 01:28:40|4818.8|4812.8|4817.4|4811.4|4819.3|4813.3|4817.4|4811.4|25
1731374930000|2024-11-12 01:28:50|4817|4811|4816.5|4810.5|4817|4811|4816.5|4810.5|0
1731374940000|2024-11-12 01:29:00|4816.4|4810.4|4815.5|4809.5|4816.5|4810.5|4815.5|4809.5|0
1731374950000|2024-11-12 01:29:10|4814.5|4808.5|4813.5|4807.5|4814.5|4808.5|4813.4|4807.4|9
1731374960000|2024-11-12 01:29:20|4814.3|4808.3|4813.5|4807.5|4814.3|4808.3|4813.5|4807.5|7
1731374970000|2024-11-12 01:29:30|4813.4|4807.4|4814.3|4808.3|4814.3|4808.3|4813.4|4807.4|2
1731374980000|2024-11-12 01:29:40|4813.5|4807.5|4813.9|4807.9|4813.9|4807.9|4813.5|4807.5|0
1731374990000|2024-11-12 01:29:50|4813.8|4807.8|4813.9|4807.9|4814.4|4808.4|4813.3|4807.3|4
1731375000000|2024-11-12 01:30:00|4814.3|4808.3|4813.3|4807.3|4815.3|4809.3|4813.3|4807.3|4
1731375010000|2024-11-12 01:30:10|||||||||2
1731375020000|2024-11-12 01:30:20|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|4813.5|4807.5|3
1731375030000|2024-11-12 01:30:30|4813.9|4807.9|4813.3|4807.3|4814.3|4808.3|4813.3|4807.3|5
1731375040000|2024-11-12 01:30:40|4813.5|4807.5|4812.8|4806.8|4813.9|4807.9|4812.8|4806.8|1
1731375050000|2024-11-12 01:30:50|4811.7|4805.7|4811.3|4805.3|4811.7|4805.7|4811.3|4805.3|5
1731375060000|2024-11-12 01:31:00|||||||||2
1731375070000|2024-11-12 01:31:10|4811.4|4805.4|4812.4|4806.4|4813.3|4807.3|4811.4|4805.4|2
1731375080000|2024-11-12 01:31:20|4812.3|4806.3|4811.3|4805.3|4812.3|4806.3|4811.3|4805.3|2
1731375090000|2024-11-12 01:31:30|4810.8|4804.8|4810.8|4804.8|4811.3|4805.3|4810.8|4804.8|0
1731375100000|2024-11-12 01:31:40|4811.8|4805.8|4811.3|4805.3|4811.8|4805.8|4810.4|4804.4|12
1731375110000|2024-11-12 01:31:50|4811.2|4805.2|4810.4|4804.4|4811.2|4805.2|4810.3|4804.3|0
1731375120000|2024-11-12 01:32:00|4810.3|4804.3|4810.3|4804.3|4810.3|4804.3|4810.3|4804.3|0
1731375130000|2024-11-12 01:32:10|4810.4|4804.4|4810.3|4804.3|4810.8|4804.8|4810.3|4804.3|1
1731375140000|2024-11-12 01:32:20|4809.8|4803.8|4809.4|4803.4|4809.8|4803.8|4809.4|4803.4|5
1731375150000|2024-11-12 01:32:30|4808.9|4802.9|4808.9|4802.9|4809.3|4803.3|4808.5|4802.5|3
1731375160000|2024-11-12 01:32:40|4808.4|4802.4|4808.5|4802.5|4809.3|4803.3|4808.4|4802.4|0
1731375170000|2024-11-12 01:32:50|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|4808.5|4802.5|0
1731375180000|2024-11-12 01:33:00|4809.4|4803.4|4809.4|4803.4|4809.8|4803.8|4809.4|4803.4|3
1731375190000|2024-11-12 01:33:10|4809.8|4803.8|4809.3|4803.3|4809.8|4803.8|4809.3|4803.3|7
1731375210000|2024-11-12 01:33:30|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|0
1731375230000|2024-11-12 01:33:50|4809.8|4803.8|4809.8|4803.8|4809.8|4803.8|4809.4|4803.4|1
1731375240000|2024-11-12 01:34:00|4809.4|4803.4|4806.4|4800.4|4809.4|4803.4|4806|4800|16
1731375250000|2024-11-12 01:34:10|4807|4801|4806.9|4800.9|4808.4|4802.4|4806.9|4800.9|7
1731375260000|2024-11-12 01:34:20|4806.5|4800.5|4806.4|4800.4|4806.5|4800.5|4805.9|4799.9|3
1731375270000|2024-11-12 01:34:30|4806|4800|4806|4800|4806.4|4800.4|4806|4800|0
1731375280000|2024-11-12 01:34:40|4806.4|4800.4|4806|4800|4806.4|4800.4|4806|4800|0
1731375290000|2024-11-12 01:34:50|4806.4|4800.4|4806|4800|4806.5|4800.5|4806|4800|2
1731375300000|2024-11-12 01:35:00|4806.4|4800.4|4808.4|4802.4|4808.4|4802.4|4806|4800|3
1731375310000|2024-11-12 01:35:10|4808|4802|4807.9|4801.9|4808.4|4802.4|4807.5|4801.5|4
1731375320000|2024-11-12 01:35:20|4807.5|4801.5|4805.9|4799.9|4807.5|4801.5|4805.9|4799.9|1
1731375330000|2024-11-12 01:35:30|4806.3|4800.3|4805.9|4799.9|4806.3|4800.3|4805.9|4799.9|0
1731375340000|2024-11-12 01:35:40|4805.8|4799.8|4805.5|4799.5|4805.8|4799.8|4804.4|4798.4|4
1731375350000|2024-11-12 01:35:50|4805.9|4799.9|4806.4|4800.4|4806.4|4800.4|4805.5|4799.5|0
1731375360000|2024-11-12 01:36:00|4806|4800|4804.9|4798.9|4806|4800|4804.5|4798.5|1
1731375370000|2024-11-12 01:36:10|4805.4|4799.4|4805|4799|4805.4|4799.4|4804.5|4798.5|2
1731375380000|2024-11-12 01:36:20|4805.5|4799.5|4804.5|4798.5|4805.5|4799.5|4803.9|4797.9|4
1731375390000|2024-11-12 01:36:30|4804.9|4798.9|4805.4|4799.4|4805.4|4799.4|4804.9|4798.9|0
1731375400000|2024-11-12 01:36:40|4804.3|4798.3|4803.9|4797.9|4804.3|4798.3|4803.8|4797.8|5
1731375410000|2024-11-12 01:36:50|4804.3|4798.3|4804.3|4798.3|4804.3|4798.3|4804.3|4798.3|0
1731375420000|2024-11-12 01:37:00|4804.4|4798.4|4805.4|4799.4|4805.4|4799.4|4804.4|4798.4|2
1731375430000|2024-11-12 01:37:10|4805.8|4799.8|4806.9|4800.9|4806.9|4800.9|4805.8|4799.8|3
1731375440000|2024-11-12 01:37:20|4804.9|4798.9|4806.9|4800.9|4806.9|4800.9|4804.9|4798.9|5
1731375450000|2024-11-12 01:37:30|4806.5|4800.5|4806.5|4800.5|4806.5|4800.5|4806.5|4800.5|0
1731375460000|2024-11-12 01:37:40|4806|4800|4807.3|4801.3|4807.3|4801.3|4806|4800|7
1731375470000|2024-11-12 01:37:50|4807.4|4801.4|4808.5|4802.5|4808.5|4802.5|4807.4|4801.4|1
1731375480000|2024-11-12 01:38:00|4808.4|4802.4|4807.5|4801.5|4808.4|4802.4|4807|4801|3
1731375490000|2024-11-12 01:38:10|4807.3|4801.3|4806.4|4800.4|4807.4|4801.4|4806|4800|2
1731375500000|2024-11-12 01:38:20|4806.5|4800.5|4806.9|4800.9|4806.9|4800.9|4806.5|4800.5|0
1731375510000|2024-11-12 01:38:30|4807.3|4801.3|4806.9|4800.9|4807.3|4801.3|4806.9|4800.9|0
1731375520000|2024-11-12 01:38:40|4807.3|4801.3|4808.9|4802.9|4808.9|4802.9|4807.3|4801.3|2
1731375530000|2024-11-12 01:38:50|4808.5|4802.5|4809.4|4803.4|4809.4|4803.4|4808.5|4802.5|0
1731375540000|2024-11-12 01:39:00|4809.3|4803.3|4812|4806|4812|4806|4809.3|4803.3|29
1731375550000|2024-11-12 01:39:10|4812.8|4806.8|4812.8|4806.8|4812.8|4806.8|4812.3|4806.3|5
1731375560000|2024-11-12 01:39:20|4812.7|4806.7|4811.8|4805.8|4812.7|4806.7|4811.8|4805.8|5
1731375570000|2024-11-12 01:39:30|4811.3|4805.3|4809.8|4803.8|4811.3|4805.3|4809.8|4803.8|5
1731375580000|2024-11-12 01:39:40|4809.7|4803.7|4808.4|4802.4|4809.7|4803.7|4808.4|4802.4|5
1731375590000|2024-11-12 01:39:50|4808.9|4802.9|4810.3|4804.3|4810.3|4804.3|4808.8|4802.8|1
1731375600000|2024-11-12 01:40:00|4809.8|4803.8|4809.8|4803.8|4810.3|4804.3|4809.3|4803.3|1
1731375610000|2024-11-12 01:40:10|4810.3|4804.3|4809.8|4803.8|4810.3|4804.3|4809.8|4803.8|0
1731375620000|2024-11-12 01:40:20|4810.3|4804.3|4809.8|4803.8|4810.3|4804.3|4809.8|4803.8|0
1731375630000|2024-11-12 01:40:30|4809.9|4803.9|4810.3|4804.3|4810.3|4804.3|4809.9|4803.9|0
1731375640000|2024-11-12 01:40:40|4809.8|4803.8|4809.8|4803.8|4810.3|4804.3|4809.8|4803.8|0
1731375650000|2024-11-12 01:40:50|4809.9|4803.9|4810.3|4804.3|4810.3|4804.3|4809.9|4803.9|0
1731375660000|2024-11-12 01:41:00|4809.3|4803.3|4808.9|4802.9|4809.8|4803.8|4808.9|4802.9|1
1731375680000|2024-11-12 01:41:20|4809.3|4803.3|4808.9|4802.9|4809.3|4803.3|4808.9|4802.9|0
1731375690000|2024-11-12 01:41:30|4809.8|4803.8|4808.9|4802.9|4809.8|4803.8|4808.9|4802.9|6
1731375700000|2024-11-12 01:41:40|4808.5|4802.5|4808.9|4802.9|4808.9|4802.9|4808.5|4802.5|0
1731375710000|2024-11-12 01:41:50|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|0
1731375720000|2024-11-12 01:42:00|4808.9|4802.9|4807.9|4801.9|4808.9|4802.9|4807.9|4801.9|2
1731375730000|2024-11-12 01:42:10|4807.5|4801.5|4806.9|4800.9|4807.5|4801.5|4806.9|4800.9|1
1731375740000|2024-11-12 01:42:20|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|4807.3|4801.3|0
1731375750000|2024-11-12 01:42:30|4806.5|4800.5|4807.3|4801.3|4807.3|4801.3|4806.5|4800.5|1
1731375760000|2024-11-12 01:42:40|||||||||1
1731375770000|2024-11-12 01:42:50|4807.8|4801.8|4807.4|4801.4|4807.8|4801.8|4807.4|4801.4|2
1731375780000|2024-11-12 01:43:00|4807.8|4801.8|4807.5|4801.5|4807.9|4801.9|4807.5|4801.5|0
1731375790000|2024-11-12 01:43:10|4808.3|4802.3|4808.3|4802.3|4808.3|4802.3|4808.3|4802.3|0
1731375800000|2024-11-12 01:43:20|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|4809.3|4803.3|1
1731375810000|2024-11-12 01:43:30|4809.9|4803.9|4810.9|4804.9|4810.9|4804.9|4809.9|4803.9|0
1731375820000|2024-11-12 01:43:40|4810.5|4804.5|4809.5|4803.5|4810.5|4804.5|4809.5|4803.5|2
1731375830000|2024-11-12 01:43:50|4808.5|4802.5|4809|4803|4809|4803|4808.5|4802.5|0
1731375840000|2024-11-12 01:44:00|4809.4|4803.4|4808.9|4802.9|4809.9|4803.9|4808.9|4802.9|1
1731375850000|2024-11-12 01:44:10|4808.5|4802.5|4807.5|4801.5|4808.5|4802.5|4807.5|4801.5|0
1731375860000|2024-11-12 01:44:20|4807.9|4801.9|4807.9|4801.9|4808.4|4802.4|4807.9|4801.9|0
1731375870000|2024-11-12 01:44:30|4807.5|4801.5|4807.5|4801.5|4807.9|4801.9|4807.5|4801.5|0
1731375880000|2024-11-12 01:44:40|4807.9|4801.9|4808.3|4802.3|4808.3|4802.3|4807.9|4801.9|0
1731375890000|2024-11-12 01:44:50|4808.4|4802.4|4808.3|4802.3|4809.4|4803.4|4808.3|4802.3|8
1731375900000|2024-11-12 01:45:00|4809.3|4803.3|4811.4|4805.4|4812.3|4806.3|4809.3|4803.3|2
1731375910000|2024-11-12 01:45:10|4811.9|4805.9|4812.3|4806.3|4812.3|4806.3|4811.9|4805.9|1
1731375920000|2024-11-12 01:45:20|4812.4|4806.4|4811.9|4805.9|4814.3|4808.3|4811.9|4805.9|6
1731375930000|2024-11-12 01:45:30|4811.4|4805.4|4811.9|4805.9|4811.9|4805.9|4810.9|4804.9|2
1731375940000|2024-11-12 01:45:40|4811.4|4805.4|4809.4|4803.4|4811.4|4805.4|4808.8|4802.8|10
1731375950000|2024-11-12 01:45:50|||||||||1
1731375960000|2024-11-12 01:46:00|4808.3|4802.3|4809.5|4803.5|4809.5|4803.5|4808.3|4802.3|2
1731375970000|2024-11-12 01:46:10|4809.4|4803.4|4808.9|4802.9|4809.4|4803.4|4808.5|4802.5|0
1731375980000|2024-11-12 01:46:20|4808.5|4802.5|4810.5|4804.5|4810.5|4804.5|4808.5|4802.5|1
1731375990000|2024-11-12 01:46:30|4810.9|4804.9|4810.9|4804.9|4811.5|4805.5|4810.5|4804.5|0
1731376000000|2024-11-12 01:46:40|4811.4|4805.4|4810.5|4804.5|4811.4|4805.4|4810.5|4804.5|0
1731376010000|2024-11-12 01:46:50|4810.4|4804.4|4808.9|4802.9|4810.4|4804.4|4808.9|4802.9|2
1731376020000|2024-11-12 01:47:00|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|4809.4|4803.4|0
1731376030000|2024-11-12 01:47:10|4809.5|4803.5|4809.8|4803.8|4810.9|4804.9|4809.3|4803.3|8
1731376040000|2024-11-12 01:47:20|4809.4|4803.4|4808.4|4802.4|4809.4|4803.4|4808.4|4802.4|1
1731376050000|2024-11-12 01:47:30|4808.5|4802.5|4808.9|4802.9|4808.9|4802.9|4808.5|4802.5|0
1731376060000|2024-11-12 01:47:40|4808.5|4802.5|4806.9|4800.9|4808.5|4802.5|4806.9|4800.9|5
1731376070000|2024-11-12 01:47:50|4806.5|4800.5|4806.9|4800.9|4806.9|4800.9|4806.5|4800.5|0
1731376080000|2024-11-12 01:48:00|4806.5|4800.5|4806.5|4800.5|4806.9|4800.9|4806.5|4800.5|1
1731376090000|2024-11-12 01:48:10|4806.9|4800.9|4807.5|4801.5|4807.9|4801.9|4806.9|4800.9|1
1731376100000|2024-11-12 01:48:20|4807.9|4801.9|4808.5|4802.5|4808.9|4802.9|4807.9|4801.9|2
1731376110000|2024-11-12 01:48:30|4808.9|4802.9|4808.5|4802.5|4808.9|4802.9|4808.5|4802.5|1
1731376120000|2024-11-12 01:48:40|4809.4|4803.4|4809.9|4803.9|4809.9|4803.9|4808.9|4802.9|0
1731376130000|2024-11-12 01:48:50|4809.5|4803.5|4809.5|4803.5|4809.9|4803.9|4809.5|4803.5|0
1731376140000|2024-11-12 01:49:00|4810|4804|4807.3|4801.3|4810|4804|4807.3|4801.3|3
1731376150000|2024-11-12 01:49:10|4806.9|4800.9|4806.9|4800.9|4806.9|4800.9|4806.5|4800.5|1
1731376160000|2024-11-12 01:49:20|4806.5|4800.5|4807|4801|4807|4801|4806.5|4800.5|1
1731376170000|2024-11-12 01:49:30|4807.4|4801.4|4806|4800|4807.4|4801.4|4805.5|4799.5|14
1731376180000|2024-11-12 01:49:40|4806.4|4800.4|4805.9|4799.9|4806.4|4800.4|4805.4|4799.4|2
1731376190000|2024-11-12 01:49:50|4806.5|4800.5|4806.5|4800.5|4806.9|4800.9|4806.5|4800.5|1
1731376200000|2024-11-12 01:50:00|4806.4|4800.4|4806.4|4800.4|4806.4|4800.4|4806|4800|0
1731376210000|2024-11-12 01:50:10|4806|4800|4806|4800|4806.4|4800.4|4806|4800|0
1731376220000|2024-11-12 01:50:20|4805.8|4799.8|4805.4|4799.4|4805.8|4799.8|4805|4799|1
1731376230000|2024-11-12 01:50:30|4805.5|4799.5|4806.4|4800.4|4806.4|4800.4|4805.5|4799.5|0
1731376240000|2024-11-12 01:50:40|4806|4800|4805.5|4799.5|4806|4800|4805.5|4799.5|0
1731376250000|2024-11-12 01:50:50|4805.4|4799.4|4806.5|4800.5|4806.5|4800.5|4805.4|4799.4|2
1731376260000|2024-11-12 01:51:00|4807.3|4801.3|4806.5|4800.5|4807.3|4801.3|4806.5|4800.5|0
1731376270000|2024-11-12 01:51:10|4807.5|4801.5|4806.5|4800.5|4807.5|4801.5|4806.5|4800.5|0
1731376280000|2024-11-12 01:51:20|4807.5|4801.5|4808.4|4802.4|4808.4|4802.4|4807.5|4801.5|2
1731376290000|2024-11-12 01:51:30|4808|4802|4807.5|4801.5|4808.3|4802.3|4807|4801|2
1731376300000|2024-11-12 01:51:40|4807.9|4801.9|4807.5|4801.5|4807.9|4801.9|4806.9|4800.9|0
1731376310000|2024-11-12 01:51:50|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|4807.9|4801.9|0
1731376320000|2024-11-12 01:52:00|4807.5|4801.5|4806.5|4800.5|4808|4802|4806.5|4800.5|0
1731376330000|2024-11-12 01:52:10|4806.9|4800.9|4806.5|4800.5|4807|4801|4806.5|4800.5|0
1731376340000|2024-11-12 01:52:20|4806.1|4800.1|4803.4|4797.4|4806.1|4800.1|4803.4|4797.4|3
1731376350000|2024-11-12 01:52:30|4803|4797|4803.6|4797.6|4804.5|4798.5|4803|4797|2
1731376360000|2024-11-12 01:52:40|4803.5|4797.5|4803.6|4797.6|4803.6|4797.6|4803.5|4797.5|3
1731376370000|2024-11-12 01:52:50|4804.5|4798.5|4803.4|4797.4|4804.5|4798.5|4803|4797|0
1731376380000|2024-11-12 01:53:00|4803|4797|4803.4|4797.4|4803.4|4797.4|4803|4797|0
1731376390000|2024-11-12 01:53:10|4803|4797|4801.4|4795.4|4803|4797|4801.4|4795.4|8
1731376400000|2024-11-12 01:53:20|4801.5|4795.5|4801.9|4795.9|4802.3|4796.3|4801.5|4795.5|1
1731376420000|2024-11-12 01:53:40|4801.5|4795.5|4801.5|4795.5|4801.5|4795.5|4801.5|4795.5|0
1731376430000|2024-11-12 01:53:50|4800.8|4794.8|4800.4|4794.4|4801.3|4795.3|4800.4|4794.4|15
1731376440000|2024-11-12 01:54:00|4797.9|4791.9|4798.9|4792.9|4798.9|4792.9|4797.9|4791.9|3
1731376450000|2024-11-12 01:54:10|4799.3|4793.3|4799.3|4793.3|4799.3|4793.3|4798.9|4792.9|0
1731376460000|2024-11-12 01:54:20|4800.3|4794.3|4799.3|4793.3|4800.3|4794.3|4799.3|4793.3|1
1731376470000|2024-11-12 01:54:30|4798.4|4792.4|4798.5|4792.5|4798.9|4792.9|4798.4|4792.4|0
1731376480000|2024-11-12 01:54:40|4798.9|4792.9|4798.5|4792.5|4798.9|4792.9|4798.5|4792.5|0
1731376490000|2024-11-12 01:54:50|4798.9|4792.9|4798.9|4792.9|4798.9|4792.9|4798.5|4792.5|0
1731376500000|2024-11-12 01:55:00|4798.5|4792.5|4798.3|4792.3|4798.5|4792.5|4798.3|4792.3|1
1731376510000|2024-11-12 01:55:10|4797.9|4791.9|4797.9|4791.9|4797.9|4791.9|4797.9|4791.9|0
1731376530000|2024-11-12 01:55:30|4798.5|4792.5|4798.3|4792.3|4798.5|4792.5|4797.9|4791.9|0
1731376540000|2024-11-12 01:55:40|4797.9|4791.9|4797.5|4791.5|4798.3|4792.3|4797.5|4791.5|0
1731376550000|2024-11-12 01:55:50|4797.4|4791.4|4796.9|4790.9|4797.9|4791.9|4796.9|4790.9|0
1731376560000|2024-11-12 01:56:00|4797.5|4791.5|4798.5|4792.5|4798.5|4792.5|4797.5|4791.5|5
1731376570000|2024-11-12 01:56:10|4798.9|4792.9|4799.9|4793.9|4799.9|4793.9|4798.9|4792.9|1
1731376580000|2024-11-12 01:56:20|4800.4|4794.4|4799.3|4793.3|4800.6|4794.6|4798.9|4792.9|3
1731376590000|2024-11-12 01:56:30|4799.5|4793.5|4798.9|4792.9|4799.5|4793.5|4798.5|4792.5|0
1731376600000|2024-11-12 01:56:40|4798.5|4792.5|4798.9|4792.9|4798.9|4792.9|4798.5|4792.5|0
1731376610000|2024-11-12 01:56:50|4798.5|4792.5|4798.9|4792.9|4799.5|4793.5|4798.5|4792.5|0
1731376620000|2024-11-12 01:57:00|4799.3|4793.3|4798.5|4792.5|4799.3|4793.3|4798.5|4792.5|0
1731376630000|2024-11-12 01:57:10|4798.9|4792.9|4799.9|4793.9|4799.9|4793.9|4798.9|4792.9|0
1731376640000|2024-11-12 01:57:20|4799.5|4793.5|4799.9|4793.9|4799.9|4793.9|4799.3|4793.3|1
1731376650000|2024-11-12 01:57:30|4799.4|4793.4|4799.4|4793.4|4799.9|4793.9|4798.9|4792.9|0
1731376660000|2024-11-12 01:57:40|4799.3|4793.3|4799.5|4793.5|4799.9|4793.9|4799.3|4793.3|0
1731376670000|2024-11-12 01:57:50|4799.9|4793.9|4801.3|4795.3|4801.3|4795.3|4799.5|4793.5|0
1731376680000|2024-11-12 01:58:00|4801.4|4795.4|4800.4|4794.4|4801.4|4795.4|4800.4|4794.4|0
1731376690000|2024-11-12 01:58:10|4800.9|4794.9|4800.9|4794.9|4800.9|4794.9|4800.5|4794.5|2
1731376700000|2024-11-12 01:58:20|4800.5|4794.5|4799.3|4793.3|4800.5|4794.5|4799.3|4793.3|0
1731376710000|2024-11-12 01:58:30|4798.9|4792.9|4798.9|4792.9|4798.9|4792.9|4798.9|4792.9|4
1731376730000|2024-11-12 01:58:50|4799.3|4793.3|4799.5|4793.5|4800.3|4794.3|4799.3|4793.3|1
1731376740000|2024-11-12 01:59:00|4799.4|4793.4|4799.3|4793.3|4799.4|4793.4|4799.3|4793.3|0
1731376750000|2024-11-12 01:59:10|4798.9|4792.9|4796.9|4790.9|4798.9|4792.9|4796.9|4790.9|0
1731376760000|2024-11-12 01:59:20|4796.5|4790.5|4796.3|4790.3|4796.5|4790.5|4795|4789|2
1731376770000|2024-11-12 01:59:30|4796.4|4790.4|4797.3|4791.3|4797.3|4791.3|4796.3|4790.3|1
1731376780000|2024-11-12 01:59:40|4797.4|4791.4|4797.5|4791.5|4798.3|4792.3|4797.4|4791.4|1
1731376790000|2024-11-12 01:59:50|4797.9|4791.9|4797.9|4791.9|4797.9|4791.9|4797.5|4791.5|0
1731376800000|2024-11-12 02:00:00|4797.5|4791.5|4797.4|4791.4|4797.9|4791.9|4797.4|4791.4|0
1731376810000|2024-11-12 02:00:10|4797.5|4791.5|4796.9|4790.9|4797.9|4791.9|4796.5|4790.5|2
1731376820000|2024-11-12 02:00:20|4797.3|4791.3|4797.9|4791.9|4797.9|4791.9|4796.9|4790.9|1
1731376830000|2024-11-12 02:00:30|4797.5|4791.5|4796.9|4790.9|4797.5|4791.5|4796.5|4790.5|0
1731376840000|2024-11-12 02:00:40|4797.3|4791.3|4796.9|4790.9|4797.3|4791.3|4796.9|4790.9|0
1731376850000|2024-11-12 02:00:50|4796.5|4790.5|4796.9|4790.9|4796.9|4790.9|4796.5|4790.5|0
1731376860000|2024-11-12 02:01:00|4796.5|4790.5|4795.5|4789.5|4796.9|4790.9|4795.4|4789.4|0
1731376870000|2024-11-12 02:01:10|4795.9|4789.9|4793.4|4787.4|4796.3|4790.3|4793.4|4787.4|6
1731376880000|2024-11-12 02:01:20|4793.5|4787.5|4793.3|4787.3|4793.9|4787.9|4792.9|4786.9|0
1731376890000|2024-11-12 02:01:30|4793.2|4787.2|4793.3|4787.3|4793.3|4787.3|4792.3|4786.3|2
1731376900000|2024-11-12 02:01:40|4792.9|4786.9|4793.3|4787.3|4793.3|4787.3|4792.9|4786.9|5
1731376920000|2024-11-12 02:02:00|4793.2|4787.2|4793.3|4787.3|4793.3|4787.3|4793.2|4787.2|1
1731376930000|2024-11-12 02:02:10|4793.4|4787.4|4793.4|4787.4|4793.4|4787.4|4793.4|4787.4|1
1731376940000|2024-11-12 02:02:20|4793|4787|4792.5|4786.5|4793.4|4787.4|4792.4|4786.4|2
1731376950000|2024-11-12 02:02:30|4792.4|4786.4|4791.9|4785.9|4792.5|4786.5|4791.9|4785.9|2
1731376960000|2024-11-12 02:02:40|4791.4|4785.4|4791.5|4785.5|4791.9|4785.9|4791.4|4785.4|0
1731376970000|2024-11-12 02:02:50|4791.9|4785.9|4791.5|4785.5|4791.9|4785.9|4791.5|4785.5|0
1731376980000|2024-11-12 02:03:00|4791.9|4785.9|4791.5|4785.5|4791.9|4785.9|4791.5|4785.5|0
1731376990000|2024-11-12 02:03:10|4791.4|4785.4|4790.3|4784.3|4791.5|4785.5|4789.9|4783.9|4
1731377000000|2024-11-12 02:03:20|4789.8|4783.8|4790.3|4784.3|4790.3|4784.3|4789.8|4783.8|0
1731377010000|2024-11-12 02:03:30|4789.9|4783.9|4788.4|4782.4|4789.9|4783.9|4788.4|4782.4|2
1731377020000|2024-11-12 02:03:40|4787.8|4781.8|4787.8|4781.8|4787.8|4781.8|4787.8|4781.8|1
1731377030000|2024-11-12 02:03:50|4788.3|4782.3|4788.3|4782.3|4788.4|4782.4|4788.3|4782.3|2
1731377040000|2024-11-12 02:04:00|4788.4|4782.4|4788.9|4782.9|4789.3|4783.3|4788.4|4782.4|0
1731377050000|2024-11-12 02:04:10|4788.5|4782.5|4790.3|4784.3|4790.3|4784.3|4788.5|4782.5|2
1731377060000|2024-11-12 02:04:20|4789.9|4783.9|4791.4|4785.4|4791.4|4785.4|4789.9|4783.9|1
1731377070000|2024-11-12 02:04:30|4791.9|4785.9|4792.3|4786.3|4792.3|4786.3|4791.5|4785.5|0
1731377080000|2024-11-12 02:04:40|4791.4|4785.4|4792.4|4786.4|4792.4|4786.4|4791.4|4785.4|0
1731377090000|2024-11-12 02:04:50|4793.3|4787.3|4792.9|4786.9|4793.3|4787.3|4792.9|4786.9|1
1731377100000|2024-11-12 02:05:00|4792.5|4786.5|4793.4|4787.4|4793.4|4787.4|4792.5|4786.5|1
1731377110000|2024-11-12 02:05:10|4790.9|4784.9|4792.3|4786.3|4792.3|4786.3|4790.9|4784.9|4
1731377120000|2024-11-12 02:05:20|4791.9|4785.9|4792.3|4786.3|4792.3|4786.3|4791.4|4785.4|0
1731377130000|2024-11-12 02:05:30|4792.4|4786.4|4792.3|4786.3|4792.4|4786.4|4791.9|4785.9|0
1731377140000|2024-11-12 02:05:40|4792.8|4786.8|4790.5|4784.5|4792.8|4786.8|4790.5|4784.5|11
1731377150000|2024-11-12 02:05:50|4788.4|4782.4|4789.9|4783.9|4789.9|4783.9|4788.4|4782.4|2
1731377160000|2024-11-12 02:06:00|4789.5|4783.5|4788.5|4782.5|4789.5|4783.5|4788.5|4782.5|0
1731377170000|2024-11-12 02:06:10|4789.9|4783.9|4789.4|4783.4|4789.9|4783.9|4789.4|4783.4|2
1731377180000|2024-11-12 02:06:20|4789.5|4783.5|4790.5|4784.5|4790.9|4784.9|4789.4|4783.4|0
1731377190000|2024-11-12 02:06:30|4790.4|4784.4|4790.5|4784.5|4790.5|4784.5|4790.4|4784.4|1
1731377200000|2024-11-12 02:06:40|4790.4|4784.4|4789.9|4783.9|4790.4|4784.4|4788.4|4782.4|8
1731377210000|2024-11-12 02:06:50|4789.5|4783.5|4789.5|4783.5|4789.5|4783.5|4789.5|4783.5|0
1731377220000|2024-11-12 02:07:00|4791.4|4785.4|4790.5|4784.5|4791.4|4785.4|4790.5|4784.5|2
1731377230000|2024-11-12 02:07:10|4790.3|4784.3|4790.5|4784.5|4790.5|4784.5|4789.5|4783.5|0
1731377250000|2024-11-12 02:07:30|4790|4784|4790.4|4784.4|4790.4|4784.4|4789.5|4783.5|0
1731377260000|2024-11-12 02:07:40|4790.3|4784.3|4789.5|4783.5|4790.3|4784.3|4789.5|4783.5|0
1731377270000|2024-11-12 02:07:50|4789.9|4783.9|4787.9|4781.9|4789.9|4783.9|4787.9|4781.9|3
1731377280000|2024-11-12 02:08:00|4787.8|4781.8|4788.3|4782.3|4788.3|4782.3|4787.8|4781.8|1
1731377290000|2024-11-12 02:08:10|4787.9|4781.9|4788.3|4782.3|4788.3|4782.3|4787.9|4781.9|0
1731377300000|2024-11-12 02:08:20|4788.4|4782.4|4789.3|4783.3|4790.3|4784.3|4788.3|4782.3|9
1731377320000|2024-11-12 02:08:40|4789.4|4783.4|4789.3|4783.3|4790.3|4784.3|4789.3|4783.3|0
1731377330000|2024-11-12 02:08:50|4788.9|4782.9|4790.3|4784.3|4790.3|4784.3|4788.9|4782.9|0
1731377340000|2024-11-12 02:09:00|4789.9|4783.9|4789.3|4783.3|4790.3|4784.3|4789.3|4783.3|1
1731377360000|2024-11-12 02:09:20|4788.9|4782.9|4789.3|4783.3|4789.3|4783.3|4788.9|4782.9|0
1731377370000|2024-11-12 02:09:30|4789.9|4783.9|4789.9|4783.9|4789.9|4783.9|4789.5|4783.5|1
1731377380000|2024-11-12 02:09:40|4789.5|4783.5|4788.5|4782.5|4789.9|4783.9|4788.5|4782.5|0
1731377390000|2024-11-12 02:09:50|4788.9|4782.9|4785.4|4779.4|4788.9|4782.9|4785|4779|2
1731377400000|2024-11-12 02:10:00|4785.5|4779.5|4786.5|4780.5|4786.5|4780.5|4785.5|4779.5|2
1731377410000|2024-11-12 02:10:10|4787.4|4781.4|4787.4|4781.4|4787.4|4781.4|4787.4|4781.4|1
1731377420000|2024-11-12 02:10:20|4787|4781|4784.5|4778.5|4787.4|4781.4|4784.5|4778.5|6
1731377430000|2024-11-12 02:10:30|4784.9|4778.9|4785.3|4779.3|4785.3|4779.3|4784.3|4778.3|2
1731377440000|2024-11-12 02:10:40|4784.9|4778.9|4784.5|4778.5|4785.3|4779.3|4784.5|4778.5|0
1731377450000|2024-11-12 02:10:50|4784.9|4778.9|4786.5|4780.5|4786.5|4780.5|4784.9|4778.9|1
1731377460000|2024-11-12 02:11:00|4786|4780|4786.5|4780.5|4786.5|4780.5|4786|4780|0
1731377470000|2024-11-12 02:11:10|4784.5|4778.5|4784.5|4778.5|4785.9|4779.9|4784.5|4778.5|8
1731377480000|2024-11-12 02:11:20|4784.4|4778.4|4784.4|4778.4|4784.4|4778.4|4784.4|4778.4|0
1731377490000|2024-11-12 02:11:30|4784.3|4778.3|4783.9|4777.9|4784.3|4778.3|4783.9|4777.9|0
1731377500000|2024-11-12 02:11:40|4783.4|4777.4|4783.3|4777.3|4783.4|4777.4|4782.5|4776.5|13
1731377510000|2024-11-12 02:11:50|4782.5|4776.5|4782.5|4776.5|4782.5|4776.5|4782|4776|4
1731377520000|2024-11-12 02:12:00|4782.4|4776.4|4782.4|4776.4|4782.5|4776.5|4782.4|4776.4|0
1731377530000|2024-11-12 02:12:10|||||||||2
1731377540000|2024-11-12 02:12:20|4782.5|4776.5|4779.5|4773.5|4782.5|4776.5|4779.4|4773.4|14
1731377550000|2024-11-12 02:12:30|4779.4|4773.4|4778.4|4772.4|4779.4|4773.4|4778|4772|8
1731377570000|2024-11-12 02:12:50|4778.3|4772.3|4777.9|4771.9|4778.3|4772.3|4777.9|4771.9|6
1731377580000|2024-11-12 02:13:00|4778.5|4772.5|4778.5|4772.5|4778.9|4772.9|4777.5|4771.5|16
1731377590000|2024-11-12 02:13:10|4778.9|4772.9|4779.5|4773.5|4779.5|4773.5|4778.5|4772.5|0
1731377600000|2024-11-12 02:13:20|4779.6|4773.6|4779.5|4773.5|4780|4774|4779.4|4773.4|8
1731377610000|2024-11-12 02:13:30|4779.4|4773.4|4779.5|4773.5|4779.5|4773.5|4779|4773|2
1731377620000|2024-11-12 02:13:40|4779.4|4773.4|4779.5|4773.5|4779.5|4773.5|4779.4|4773.4|0
1731377630000|2024-11-12 02:13:50|4779.6|4773.6|4779.1|4773.1|4780|4774|4779.1|4773.1|10
1731377640000|2024-11-12 02:14:00|4779.5|4773.5|4779.4|4773.4|4780.4|4774.4|4779.4|4773.4|45
1731377650000|2024-11-12 02:14:10|4778.5|4772.5|4778.5|4772.5|4778.9|4772.9|4778.5|4772.5|6
1731377670000|2024-11-12 02:14:30|4778.4|4772.4|4777.5|4771.5|4778.5|4772.5|4777.5|4771.5|3
1731377680000|2024-11-12 02:14:40|4776.2|4770.2|4775.5|4769.5|4776.2|4770.2|4774|4768|10
1731377690000|2024-11-12 02:14:50|4775.4|4769.4|4774.9|4768.9|4775.5|4769.5|4774.5|4768.5|0
1731377700000|2024-11-12 02:15:00|4774.5|4768.5|4775.5|4769.5|4775.5|4769.5|4774.5|4768.5|1
1731377720000|2024-11-12 02:15:20|4775.9|4769.9|4775.9|4769.9|4775.9|4769.9|4775.9|4769.9|1
1731377730000|2024-11-12 02:15:30|4776|4770|4776|4770|4776|4770|4776|4770|5
1731377740000|2024-11-12 02:15:40|||||||||3
1731377760000|2024-11-12 02:16:00|4775.4|4769.4|4774|4768|4775.4|4769.4|4774|4768|7
1731377770000|2024-11-12 02:16:10|4774.1|4768.1|4772|4766|4774.5|4768.5|4771|4765|13
1731377780000|2024-11-12 02:16:20|4772.4|4766.4|4772|4766|4772.4|4766.4|4772|4766|0
1731377790000|2024-11-12 02:16:30|4772.4|4766.4|4772|4766|4772.4|4766.4|4772|4766|6
1731377800000|2024-11-12 02:16:40|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|0
1731377810000|2024-11-12 02:16:50|4772.5|4766.5|4772.5|4766.5|4772.5|4766.5|4772.5|4766.5|1
1731377820000|2024-11-12 02:17:00|4773.4|4767.4|4773.4|4767.4|4773.4|4767.4|4773.4|4767.4|1
1731377830000|2024-11-12 02:17:10|4774.9|4768.9|4775.4|4769.4|4775.4|4769.4|4774.9|4768.9|2
1731377850000|2024-11-12 02:17:30|4775.5|4769.5|4775.5|4769.5|4775.9|4769.9|4775.5|4769.5|1
1731377860000|2024-11-12 02:17:40|4775.6|4769.6|4775.5|4769.5|4775.6|4769.6|4775.5|4769.5|8
1731377870000|2024-11-12 02:17:50|4776|4770|4776|4770|4776|4770|4776|4770|1
1731377880000|2024-11-12 02:18:00|||||||||1
1731377910000|2024-11-12 02:18:30|||||||||3
1731377920000|2024-11-12 02:18:40|||||||||1
1731377940000|2024-11-12 02:19:00|4777.5|4771.5|4779.5|4773.5|4779.5|4773.5|4777.5|4771.5|4
1731377960000|2024-11-12 02:19:20|4779.9|4773.9|4779.9|4773.9|4779.9|4773.9|4779.9|4773.9|0
1731377970000|2024-11-12 02:19:30|4780|4774|4780|4774|4780|4774|4780|4774|2
1731377990000|2024-11-12 02:19:50|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|1
1731378000000|2024-11-12 02:20:00|4780|4774|4780.4|4774.4|4780.4|4774.4|4780|4774|0
1731378010000|2024-11-12 02:20:10|4780|4774|4780|4774|4780|4774|4780|4774|0
1731378020000|2024-11-12 02:20:20|4779.1|4773.1|4780|4774|4780|4774|4779|4773|4
1731378030000|2024-11-12 02:20:30|4780.4|4774.4|4776.9|4770.9|4780.4|4774.4|4776.9|4770.9|7
1731378040000|2024-11-12 02:20:40|4777|4771|4777|4771|4777|4771|4777|4771|0
1731378060000|2024-11-12 02:21:00|4777.5|4771.5|4777.9|4771.9|4777.9|4771.9|4777.5|4771.5|0
1731378070000|2024-11-12 02:21:10|4777.5|4771.5|4777.5|4771.5|4777.9|4771.9|4777.5|4771.5|0
1731378090000|2024-11-12 02:21:30|4778.4|4772.4|4779|4773|4779|4773|4778.4|4772.4|1
1731378100000|2024-11-12 02:21:40|4780|4774|4779.4|4773.4|4780|4774|4779.4|4773.4|2
1731378110000|2024-11-12 02:21:50|4778.5|4772.5|4779.9|4773.9|4779.9|4773.9|4778.5|4772.5|1
1731378120000|2024-11-12 02:22:00|4780.4|4774.4|4780.4|4774.4|4780.4|4774.4|4780.3|4774.3|4
1731378150000|2024-11-12 02:22:30|||||||||1
1731378170000|2024-11-12 02:22:50|4780|4774|4780.4|4774.4|4780.4|4774.4|4780|4774|0
1731378180000|2024-11-12 02:23:00|4780.6|4774.6|4782|4776|4782.4|4776.4|4780.6|4774.6|28
1731378190000|2024-11-12 02:23:10|4781.9|4775.9|4780.5|4774.5|4781.9|4775.9|4780.5|4774.5|3
1731378200000|2024-11-12 02:23:20|4780.9|4774.9|4779.8|4773.8|4780.9|4774.9|4779.8|4773.8|0
1731378210000|2024-11-12 02:23:30|4779.9|4773.9|4779.9|4773.9|4779.9|4773.9|4779.9|4773.9|0
1731378220000|2024-11-12 02:23:40|4780.3|4774.3|4780.3|4774.3|4780.3|4774.3|4780.3|4774.3|0
1731378230000|2024-11-12 02:23:50|4780.2|4774.2|4779.8|4773.8|4780.2|4774.2|4779.8|4773.8|0
1731378240000|2024-11-12 02:24:00|4780.3|4774.3|4779.9|4773.9|4780.3|4774.3|4779.9|4773.9|1
1731378250000|2024-11-12 02:24:10|4780.3|4774.3|4780.5|4774.5|4780.5|4774.5|4780.3|4774.3|0
1731378260000|2024-11-12 02:24:20|4780.9|4774.9|4781.4|4775.4|4781.5|4775.5|4780.9|4774.9|0
1731378270000|2024-11-12 02:24:30|4781|4775|4781|4775|4781|4775|4781|4775|0
1731378280000|2024-11-12 02:24:40|4781.4|4775.4|4781.4|4775.4|4781.4|4775.4|4781.4|4775.4|0
1731378290000|2024-11-12 02:24:50|4781|4775|4781|4775|4781|4775|4781|4775|0
1731378300000|2024-11-12 02:25:00|4781.4|4775.4|4781.4|4775.4|4781.4|4775.4|4781.4|4775.4|0
1731378310000|2024-11-12 02:25:10|4781|4775|4781.4|4775.4|4781.4|4775.4|4781|4775|0
1731378320000|2024-11-12 02:25:20|4781|4775|4780.4|4774.4|4781|4775|4780.4|4774.4|3
1731378330000|2024-11-12 02:25:30|4779.9|4773.9|4777|4771|4779.9|4773.9|4777|4771|7
1731378340000|2024-11-12 02:25:40|4777.2|4771.2|4775.9|4769.9|4777.2|4771.2|4775.9|4769.9|2
1731378350000|2024-11-12 02:25:50|4776.1|4770.1|4777.5|4771.5|4777.5|4771.5|4776.1|4770.1|1
1731378370000|2024-11-12 02:26:10|4777.6|4771.6|4777.6|4771.6|4777.6|4771.6|4777.6|4771.6|0
1731378380000|2024-11-12 02:26:20|4778.3|4772.3|4777.5|4771.5|4778.3|4772.3|4777.5|4771.5|2
1731378390000|2024-11-12 02:26:30|4777.4|4771.4|4777|4771|4777.4|4771.4|4777|4771|0
1731378400000|2024-11-12 02:26:40|4777.4|4771.4|4776.5|4770.5|4777.4|4771.4|4776.5|4770.5|1
1731378410000|2024-11-12 02:26:50|4777.3|4771.3|4777.3|4771.3|4777.3|4771.3|4777.3|4771.3|0
1731378420000|2024-11-12 02:27:00|4776.9|4770.9|4776.5|4770.5|4776.9|4770.9|4776.5|4770.5|0
1731378430000|2024-11-12 02:27:10|4776.6|4770.6|4777.9|4771.9|4777.9|4771.9|4776.6|4770.6|0
1731378440000|2024-11-12 02:27:20|4777.8|4771.8|4778.4|4772.4|4778.4|4772.4|4777.8|4771.8|1
1731378460000|2024-11-12 02:27:40|4778.8|4772.8|4778.3|4772.3|4778.8|4772.8|4778.3|4772.3|0
1731378470000|2024-11-12 02:27:50|4778.9|4772.9|4779.3|4773.3|4779.3|4773.3|4778.9|4772.9|1
1731378480000|2024-11-12 02:28:00|4779.5|4773.5|4779.5|4773.5|4779.5|4773.5|4779.5|4773.5|0
1731378500000|2024-11-12 02:28:20|4779.4|4773.4|4779.4|4773.4|4779.4|4773.4|4779.4|4773.4|1
1731378510000|2024-11-12 02:28:30|4779.5|4773.5|4779.4|4773.4|4779.5|4773.5|4779.4|4773.4|0
1731378530000|2024-11-12 02:28:50|4779.5|4773.5|4779.5|4773.5|4779.5|4773.5|4779.5|4773.5|0
1731378540000|2024-11-12 02:29:00|4779.9|4773.9|4779|4773|4779.9|4773.9|4779|4773|0
1731378550000|2024-11-12 02:29:10|4779.2|4773.2|4777.9|4771.9|4779.2|4773.2|4777.9|4771.9|3
1731378560000|2024-11-12 02:29:20|4777.8|4771.8|4777.5|4771.5|4777.8|4771.8|4777.5|4771.5|0
1731378580000|2024-11-12 02:29:40|4776.9|4770.9|4776.5|4770.5|4776.9|4770.9|4776.5|4770.5|1
1731378590000|2024-11-12 02:29:50|4776.9|4770.9|4773.9|4767.9|4776.9|4770.9|4773.9|4767.9|1
1731378600000|2024-11-12 02:30:00|4773.5|4767.5|4773.5|4767.5|4774.5|4768.5|4771.5|4765.5|8
1731378610000|2024-11-12 02:30:10|4773.4|4767.4|4773.4|4767.4|4773.5|4767.5|4772.5|4766.5|0
1731378620000|2024-11-12 02:30:20|4774.1|4768.1|4773.5|4767.5|4774.5|4768.5|4773|4767|4
1731378630000|2024-11-12 02:30:30|4773.9|4767.9|4774.4|4768.4|4774.4|4768.4|4773.9|4767.9|0
1731378640000|2024-11-12 02:30:40|4773.5|4767.5|4773.9|4767.9|4774.4|4768.4|4773.5|4767.5|1
1731378650000|2024-11-12 02:30:50|4773.5|4767.5|4774.4|4768.4|4774.4|4768.4|4773.4|4767.4|0
1731378660000|2024-11-12 02:31:00|4774.3|4768.3|4773.4|4767.4|4774.4|4768.4|4772.9|4766.9|1
1731378670000|2024-11-12 02:31:10|4773.5|4767.5|4774.9|4768.9|4774.9|4768.9|4773.5|4767.5|0
1731378680000|2024-11-12 02:31:20|4775|4769|4775.4|4769.4|4775.4|4769.4|4774.9|4768.9|0
1731378690000|2024-11-12 02:31:30|4775.3|4769.3|4773.5|4767.5|4775.4|4769.4|4773.5|4767.5|1
1731378700000|2024-11-12 02:31:40|4773.9|4767.9|4773.9|4767.9|4773.9|4767.9|4773|4767|0
1731378710000|2024-11-12 02:31:50|4773.5|4767.5|4774.9|4768.9|4774.9|4768.9|4773.5|4767.5|1
1731378720000|2024-11-12 02:32:00|4774.5|4768.5|4774.4|4768.4|4775.4|4769.4|4774.4|4768.4|0
1731378730000|2024-11-12 02:32:10|4773.9|4767.9|4775.5|4769.5|4775.5|4769.5|4773.9|4767.9|1
1731378740000|2024-11-12 02:32:20|4775.9|4769.9|4776.3|4770.3|4777.3|4771.3|4775.5|4769.5|0
1731378750000|2024-11-12 02:32:30|4775.5|4769.5|4775|4769|4776.3|4770.3|4775|4769|2
1731378760000|2024-11-12 02:32:40|4771.8|4765.8|4771.4|4765.4|4771.8|4765.8|4771|4765|4
1731378770000|2024-11-12 02:32:50|||||||||4
1731378780000|2024-11-12 02:33:00|4771|4765|4770.5|4764.5|4771|4765|4770.5|4764.5|7
1731378790000|2024-11-12 02:33:10|4770|4764|4769.5|4763.5|4770|4764|4767.4|4761.4|147
1731378800000|2024-11-12 02:33:20|4769.9|4763.9|4766.4|4760.4|4771.4|4765.4|4766.4|4760.4|6
1731378820000|2024-11-12 02:33:40|4766.3|4760.3|4759|4753|4766.3|4760.3|4759|4753|28
1731378830000|2024-11-12 02:33:50|4759.1|4753.1|4759.5|4753.5|4759.9|4753.9|4759|4753|3
1731378840000|2024-11-12 02:34:00|4759.1|4753.1|4759.9|4753.9|4759.9|4753.9|4759.1|4753.1|20
1731378850000|2024-11-12 02:34:10|4759.5|4753.5|4754.5|4748.5|4760|4754|4753.4|4747.4|80
1731378860000|2024-11-12 02:34:20|4754.4|4748.4|4754.4|4748.4|4755.5|4749.5|4754.4|4748.4|45
1731378870000|2024-11-12 02:34:30|4755.3|4749.3|4753.3|4747.3|4755.3|4749.3|4752|4746|22
1731378880000|2024-11-12 02:34:40|4753.4|4747.4|4754.9|4748.9|4754.9|4748.9|4753.4|4747.4|4
1731378890000|2024-11-12 02:34:50|4754.5|4748.5|4754.9|4748.9|4754.9|4748.9|4754.5|4748.5|0
1731378900000|2024-11-12 02:35:00|4755.3|4749.3|4756|4750|4756.9|4750.9|4755.3|4749.3|4
1731378910000|2024-11-12 02:35:10|4756.4|4750.4|4755.5|4749.5|4756.5|4750.5|4755.3|4749.3|2
1731378920000|2024-11-12 02:35:20|4755.9|4749.9|4755.9|4749.9|4755.9|4749.9|4755.9|4749.9|0
1731378930000|2024-11-12 02:35:30|4758.3|4752.3|4760.3|4754.3|4760.3|4754.3|4758.3|4752.3|2
1731378940000|2024-11-12 02:35:40|4760.4|4754.4|4761.5|4755.5|4761.9|4755.9|4760.3|4754.3|5
1731378950000|2024-11-12 02:35:50|4761.6|4755.6|4760.5|4754.5|4762.4|4756.4|4760.5|4754.5|6
1731378960000|2024-11-12 02:36:00|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4760.4|4754.4|2
1731378970000|2024-11-12 02:36:10|4762.4|4756.4|4761.4|4755.4|4762.4|4756.4|4761.4|4755.4|1
1731378980000|2024-11-12 02:36:20|4761|4755|4762.4|4756.4|4762.4|4756.4|4761|4755|3
1731378990000|2024-11-12 02:36:30|4762|4756|4757.5|4751.5|4762|4756|4757.5|4751.5|5
1731379000000|2024-11-12 02:36:40|4757.4|4751.4|4756.4|4750.4|4757.4|4751.4|4755.4|4749.4|5
1731379010000|2024-11-12 02:36:50|4756.5|4750.5|4757.3|4751.3|4757.3|4751.3|4756.4|4750.4|1
1731379020000|2024-11-12 02:37:00|4757.5|4751.5|4758.5|4752.5|4759.3|4753.3|4757.4|4751.4|0
1731379030000|2024-11-12 02:37:10|4758.9|4752.9|4752.3|4746.3|4759.3|4753.3|4752.3|4746.3|49
1731379040000|2024-11-12 02:37:20|4751.8|4745.8|4750.3|4744.3|4752.3|4746.3|4750.3|4744.3|9
1731379050000|2024-11-12 02:37:30|4751.2|4745.2|4748.3|4742.3|4751.3|4745.3|4747.9|4741.9|21
1731379060000|2024-11-12 02:37:40|4748.8|4742.8|4749.4|4743.4|4749.8|4743.8|4748.8|4742.8|0
1731379070000|2024-11-12 02:37:50|4749.8|4743.8|4749.3|4743.3|4750.2|4744.2|4748.8|4742.8|3
1731379080000|2024-11-12 02:38:00|4749.2|4743.2|4749.7|4743.7|4749.7|4743.7|4748.8|4742.8|2
1731379090000|2024-11-12 02:38:10|4749.3|4743.3|4750.4|4744.4|4751.8|4745.8|4749.3|4743.3|12
1731379100000|2024-11-12 02:38:20|4750.9|4744.9|4750.4|4744.4|4751.3|4745.3|4750|4744|5
1731379110000|2024-11-12 02:38:30|4750.9|4744.9|4751.8|4745.8|4752.2|4746.2|4750.8|4744.8|26
1731379120000|2024-11-12 02:38:40|4751.3|4745.3|4750.8|4744.8|4751.3|4745.3|4750.8|4744.8|7
1731379130000|2024-11-12 02:38:50|4751.2|4745.2|4752.3|4746.3|4752.3|4746.3|4751.2|4745.2|4
1731379140000|2024-11-12 02:39:00|4751.8|4745.8|4749.3|4743.3|4751.8|4745.8|4748.8|4742.8|12
1731379150000|2024-11-12 02:39:10|4749.8|4743.8|4750.8|4744.8|4751.3|4745.3|4749.8|4743.8|1
1731379160000|2024-11-12 02:39:20|4751.3|4745.3|4752.3|4746.3|4752.3|4746.3|4751.3|4745.3|6
1731379170000|2024-11-12 02:39:30|4751.8|4745.8|4751.3|4745.3|4751.8|4745.8|4750.8|4744.8|1
1731379180000|2024-11-12 02:39:40|4750.8|4744.8|4749.8|4743.8|4751.3|4745.3|4749.4|4743.4|3
1731379190000|2024-11-12 02:39:50|4750.3|4744.3|4750.3|4744.3|4750.8|4744.8|4749.8|4743.8|0
1731379200000|2024-11-12 02:40:00|4750.8|4744.8|4750.4|4744.4|4751.8|4745.8|4750.4|4744.4|1
1731379210000|2024-11-12 02:40:10|4750.8|4744.8|4751.8|4745.8|4752.3|4746.3|4750.8|4744.8|4
1731379220000|2024-11-12 02:40:20|4751.3|4745.3|4750.8|4744.8|4751.8|4745.8|4750.8|4744.8|5
1731379230000|2024-11-12 02:40:30|4750.9|4744.9|4749.8|4743.8|4751.8|4745.8|4749.4|4743.4|6
1731379240000|2024-11-12 02:40:40|4750.3|4744.3|4750.9|4744.9|4751.3|4745.3|4750.3|4744.3|0
1731379250000|2024-11-12 02:40:50|4750.8|4744.8|4749.4|4743.4|4751.3|4745.3|4749.4|4743.4|3
1731379260000|2024-11-12 02:41:00|4749.8|4743.8|4749.8|4743.8|4750.3|4744.3|4748.8|4742.8|10
1731379270000|2024-11-12 02:41:10|4749.4|4743.4|4749.8|4743.8|4749.8|4743.8|4748.4|4742.4|3
1731379280000|2024-11-12 02:41:20|4750.3|4744.3|4751.3|4745.3|4751.8|4745.8|4749.9|4743.9|3
1731379290000|2024-11-12 02:41:30|4750.8|4744.8|4749.8|4743.8|4750.8|4744.8|4749.3|4743.3|3
1731379300000|2024-11-12 02:41:40|4749.4|4743.4|4748.7|4742.7|4749.8|4743.8|4748.3|4742.3|0
1731379310000|2024-11-12 02:41:50|4748.3|4742.3|4749.8|4743.8|4750.3|4744.3|4748.3|4742.3|2
1731379320000|2024-11-12 02:42:00|4749.4|4743.4|4743.4|4737.4|4749.4|4743.4|4742.5|4736.5|75
1731379330000|2024-11-12 02:42:10|4743.3|4737.3|4742.9|4736.9|4743.9|4737.9|4742.3|4736.3|2
1731379340000|2024-11-12 02:42:20|4742.8|4736.8|4737.9|4731.9|4742.8|4736.8|4737.4|4731.4|32
1731379350000|2024-11-12 02:42:30|4738.3|4732.3|4732.9|4726.9|4738.8|4732.8|4732.9|4726.9|85
1731379360000|2024-11-12 02:42:40|4733|4727|4735.5|4729.5|4735.5|4729.5|4732.9|4726.9|8
1731379370000|2024-11-12 02:42:50|4735.9|4729.9|4738.5|4732.5|4738.5|4732.5|4735.5|4729.5|10
1731379380000|2024-11-12 02:43:00|4738.4|4732.4|4738.5|4732.5|4738.5|4732.5|4738.4|4732.4|2
1731379390000|2024-11-12 02:43:10|4739|4733|4738.5|4732.5|4739|4733|4738.4|4732.4|14
1731379400000|2024-11-12 02:43:20|4739|4733|4739|4733|4739|4733|4739|4733|1
1731379410000|2024-11-12 02:43:30|||||||||9
1731379420000|2024-11-12 02:43:40|4740.4|4734.4|4740.5|4734.5|4740.5|4734.5|4740.4|4734.4|5
1731379430000|2024-11-12 02:43:50|4733.3|4727.3|4731|4725|4733.3|4727.3|4731|4725|65
1731379440000|2024-11-12 02:44:00|4730.9|4724.9|4726.4|4720.4|4731|4725|4726.4|4720.4|22
1731379450000|2024-11-12 02:44:10|4726.5|4720.5|4725.5|4719.5|4726.5|4720.5|4725.4|4719.4|6
1731379460000|2024-11-12 02:44:20|4726|4720|4726.5|4720.5|4726.5|4720.5|4726|4720|6
1731379470000|2024-11-12 02:44:30|4726.4|4720.4|4725.5|4719.5|4726.5|4720.5|4725.4|4719.4|3
1731379480000|2024-11-12 02:44:40|4725.9|4719.9|4725.5|4719.5|4726|4720|4725.5|4719.5|0
1731379490000|2024-11-12 02:44:50|4726.4|4720.4|4724.5|4718.5|4726.4|4720.4|4724.5|4718.5|9
1731379500000|2024-11-12 02:45:00|4723.9|4717.9|4727.5|4721.5|4727.9|4721.9|4723.5|4717.5|3
1731379510000|2024-11-12 02:45:10|4727.9|4721.9|4726|4720|4728.5|4722.5|4725.4|4719.4|13
1731379520000|2024-11-12 02:45:20|4725.9|4719.9|4726.5|4720.5|4726.5|4720.5|4725.5|4719.5|10
1731379530000|2024-11-12 02:45:30|4725.9|4719.9|4726.3|4720.3|4726.5|4720.5|4725.5|4719.5|2
1731379540000|2024-11-12 02:45:40|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|4725.5|4719.5|1
1731379550000|2024-11-12 02:45:50|4726.4|4720.4|4726.5|4720.5|4726.5|4720.5|4726.4|4720.4|0
1731379560000|2024-11-12 02:46:00|4727|4721|4729.5|4723.5|4729.5|4723.5|4727|4721|5
1731379570000|2024-11-12 02:46:10|4729.1|4723.1|4728.5|4722.5|4729.1|4723.1|4726.5|4720.5|19
1731379580000|2024-11-12 02:46:20|4728.9|4722.9|4731|4725|4731|4725|4728.9|4722.9|5
1731379590000|2024-11-12 02:46:30|4732|4726|4734|4728|4734|4728|4732|4726|6
1731379600000|2024-11-12 02:46:40|4733.9|4727.9|4736.5|4730.5|4736.9|4730.9|4733.5|4727.5|5
1731379610000|2024-11-12 02:46:50|4736.9|4730.9|4736.5|4730.5|4737.5|4731.5|4735.5|4729.5|6
1731379620000|2024-11-12 02:47:00|4736|4730|4735.4|4729.4|4736.5|4730.5|4734.5|4728.5|3
1731379630000|2024-11-12 02:47:10|4735.5|4729.5|4736.5|4730.5|4737.5|4731.5|4735.5|4729.5|6
1731379640000|2024-11-12 02:47:20|4736.3|4730.3|4737.5|4731.5|4737.5|4731.5|4735.9|4729.9|0
1731379650000|2024-11-12 02:47:30|4738.5|4732.5|4738.5|4732.5|4739|4733|4738.5|4732.5|2
1731379660000|2024-11-12 02:47:40|4738.4|4732.4|4738.5|4732.5|4738.5|4732.5|4738|4732|0
1731379670000|2024-11-12 02:47:50|4738.1|4732.1|4739|4733|4739|4733|4738|4732|0
1731379680000|2024-11-12 02:48:00|4739.5|4733.5|4741.4|4735.4|4741.4|4735.4|4739.5|4733.5|1
1731379690000|2024-11-12 02:48:10|4740.5|4734.5|4739.5|4733.5|4740.5|4734.5|4739.5|4733.5|4
1731379700000|2024-11-12 02:48:20|4738.9|4732.9|4738.9|4732.9|4739.5|4733.5|4738.9|4732.9|0
1731379710000|2024-11-12 02:48:30|4738.5|4732.5|4739.3|4733.3|4739.3|4733.3|4738.5|4732.5|1
1731379720000|2024-11-12 02:48:40|4738.9|4732.9|4739.9|4733.9|4740.9|4734.9|4738.9|4732.9|48
1731379730000|2024-11-12 02:48:50|4739.5|4733.5|4740.5|4734.5|4740.5|4734.5|4739.5|4733.5|0
1731379740000|2024-11-12 02:49:00|4740.9|4734.9|4741.4|4735.4|4741.4|4735.4|4740.5|4734.5|1
1731379750000|2024-11-12 02:49:10|4740.5|4734.5|4741.4|4735.4|4741.4|4735.4|4739.5|4733.5|2
1731379760000|2024-11-12 02:49:20|4740.9|4734.9|4741.3|4735.3|4741.3|4735.3|4740.5|4734.5|1
1731379770000|2024-11-12 02:49:30|4740.9|4734.9|4741.4|4735.4|4741.4|4735.4|4740.9|4734.9|0
1731379780000|2024-11-12 02:49:40|4740.9|4734.9|4740.9|4734.9|4740.9|4734.9|4740.9|4734.9|4
1731379790000|2024-11-12 02:49:50|4740.4|4734.4|4741.3|4735.3|4741.4|4735.4|4739.9|4733.9|23
1731379800000|2024-11-12 02:50:00|4741.4|4735.4|4741.3|4735.3|4741.4|4735.4|4741.3|4735.3|1
1731379810000|2024-11-12 02:50:10|4740.4|4734.4|4740.5|4734.5|4740.9|4734.9|4739.9|4733.9|4
1731379820000|2024-11-12 02:50:20|4739.2|4733.2|4740.4|4734.4|4741.4|4735.4|4739.2|4733.2|2
1731379830000|2024-11-12 02:50:30|4740.9|4734.9|4740.4|4734.4|4740.9|4734.9|4740.3|4734.3|0
1731379840000|2024-11-12 02:50:40|4740.8|4734.8|4741.4|4735.4|4741.8|4735.8|4740.5|4734.5|41
1731379850000|2024-11-12 02:50:50|4741.3|4735.3|4740|4734|4741.3|4735.3|4739.5|4733.5|1
1731379860000|2024-11-12 02:51:00|4739.9|4733.9|4740.3|4734.3|4740.4|4734.4|4739.4|4733.4|1
1731379870000|2024-11-12 02:51:10|4739.9|4733.9|4738.9|4732.9|4740.3|4734.3|4738.9|4732.9|0
1731379880000|2024-11-12 02:51:20|4738.5|4732.5|4739.9|4733.9|4739.9|4733.9|4738.4|4732.4|0
1731379890000|2024-11-12 02:51:30|4739.5|4733.5|4739.9|4733.9|4740.3|4734.3|4739.5|4733.5|0
1731379900000|2024-11-12 02:51:40|4740.3|4734.3|4735|4729|4740.3|4734.3|4734.5|4728.5|8
1731379910000|2024-11-12 02:51:50|4735.8|4729.8|4737.4|4731.4|4739.4|4733.4|4735.8|4729.8|2
1731379920000|2024-11-12 02:52:00|4737.5|4731.5|4737.9|4731.9|4737.9|4731.9|4736.4|4730.4|2
1731379930000|2024-11-12 02:52:10|4738.5|4732.5|4739.5|4733.5|4739.9|4733.9|4738.5|4732.5|1
1731379940000|2024-11-12 02:52:20|4740.4|4734.4|4741.4|4735.4|4741.4|4735.4|4740|4734|2
1731379950000|2024-11-12 02:52:30|4741|4735|4740.5|4734.5|4741|4735|4740.5|4734.5|4
1731379960000|2024-11-12 02:52:40|4741.4|4735.4|4743.9|4737.9|4744|4738|4741.4|4735.4|25
1731379970000|2024-11-12 02:52:50|4744|4738|4745.5|4739.5|4745.5|4739.5|4744|4738|0
1731379990000|2024-11-12 02:53:10|4746|4740|4746.5|4740.5|4746.5|4740.5|4745.5|4739.5|1
1731380000000|2024-11-12 02:53:20|4745.5|4739.5|4745.5|4739.5|4746|4740|4745|4739|3
1731380010000|2024-11-12 02:53:30|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|0
1731380020000|2024-11-12 02:53:40|4744.4|4738.4|4743.9|4737.9|4744.4|4738.4|4743.5|4737.5|1
1731380030000|2024-11-12 02:53:50|4743.5|4737.5|4743|4737|4744.4|4738.4|4743|4737|1
1731380040000|2024-11-12 02:54:00|4743.4|4737.4|4744|4738|4744.4|4738.4|4743.4|4737.4|0
1731380050000|2024-11-12 02:54:10|4744.4|4738.4|4745|4739|4745.5|4739.5|4744.4|4738.4|0
1731380070000|2024-11-12 02:54:30|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|0
1731380080000|2024-11-12 02:54:40|4746.5|4740.5|4746.4|4740.4|4747|4741|4746.4|4740.4|3
1731380090000|2024-11-12 02:54:50|4746|4740|4745.4|4739.4|4746.4|4740.4|4744.5|4738.5|1
1731380100000|2024-11-12 02:55:00|4745.5|4739.5|4747|4741|4747.5|4741.5|4745.5|4739.5|1
1731380110000|2024-11-12 02:55:10|4749|4743|4748.4|4742.4|4749|4743|4748|4742|15
1731380130000|2024-11-12 02:55:30|4748|4742|4747.4|4741.4|4748.4|4742.4|4747.4|4741.4|5
1731380140000|2024-11-12 02:55:40|4747|4741|4748.4|4742.4|4748.4|4742.4|4747|4741|2
1731380150000|2024-11-12 02:55:50|4748.5|4742.5|4747|4741|4748.5|4742.5|4746.4|4740.4|4
1731380160000|2024-11-12 02:56:00|4746.9|4740.9|4746.4|4740.4|4747|4741|4746.4|4740.4|0
1731380170000|2024-11-12 02:56:10|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|0
1731380180000|2024-11-12 02:56:20|4746.4|4740.4|4743.5|4737.5|4746.4|4740.4|4743|4737|2
1731380190000|2024-11-12 02:56:30|4743.9|4737.9|4743.9|4737.9|4743.9|4737.9|4743.9|4737.9|0
1731380200000|2024-11-12 02:56:40|4743.5|4737.5|4743.5|4737.5|4743.5|4737.5|4743.5|4737.5|0
1731380210000|2024-11-12 02:56:50|4743.4|4737.4|4744.9|4738.9|4744.9|4738.9|4743.4|4737.4|0
1731380220000|2024-11-12 02:57:00|4744.5|4738.5|4741.9|4735.9|4744.5|4738.5|4741.5|4735.5|1
1731380230000|2024-11-12 02:57:10|4741.5|4735.5|4741.9|4735.9|4741.9|4735.9|4741.5|4735.5|0
1731380240000|2024-11-12 02:57:20|4741.5|4735.5|4740.9|4734.9|4741.5|4735.5|4740.9|4734.9|0
1731380250000|2024-11-12 02:57:30|4741.3|4735.3|4740.9|4734.9|4741.5|4735.5|4740.9|4734.9|1
1731380260000|2024-11-12 02:57:40|4739.9|4733.9|4742.5|4736.5|4742.5|4736.5|4739.9|4733.9|0
1731380270000|2024-11-12 02:57:50|4742|4736|4742.5|4736.5|4742.5|4736.5|4741.9|4735.9|0
1731380280000|2024-11-12 02:58:00|4742.4|4736.4|4743.4|4737.4|4743.4|4737.4|4741.9|4735.9|1
1731380290000|2024-11-12 02:58:10|4743.8|4737.8|4743.9|4737.9|4744|4738|4743.4|4737.4|0
1731380300000|2024-11-12 02:58:20|4744|4738|4743.4|4737.4|4744.4|4738.4|4742.9|4736.9|0
1731380310000|2024-11-12 02:58:30|4742.9|4736.9|4742.5|4736.5|4742.9|4736.9|4742.5|4736.5|1
1731380320000|2024-11-12 02:58:40|4742.9|4736.9|4743.4|4737.4|4743.4|4737.4|4742.5|4736.5|0
1731380330000|2024-11-12 02:58:50|4743.8|4737.8|4743.5|4737.5|4743.9|4737.9|4743.5|4737.5|0
1731380340000|2024-11-12 02:59:00|4743.6|4737.6|4744.3|4738.3|4746.5|4740.5|4743.5|4737.5|10
1731380350000|2024-11-12 02:59:10|4744.4|4738.4|4747.4|4741.4|4747.4|4741.4|4744.4|4738.4|1
1731380360000|2024-11-12 02:59:20|4747.3|4741.3|4747|4741|4747.5|4741.5|4746.9|4740.9|0
1731380370000|2024-11-12 02:59:30|4747.4|4741.4|4745.9|4739.9|4748|4742|4745.9|4739.9|8
1731380380000|2024-11-12 02:59:40|4746.4|4740.4|4747.4|4741.4|4747.4|4741.4|4746.4|4740.4|0
1731380390000|2024-11-12 02:59:50|4747.8|4741.8|4748.4|4742.4|4748.4|4742.4|4746.9|4740.9|0
1731380400000|2024-11-12 03:00:00|4747.9|4741.9|4747.9|4741.9|4748.3|4742.3|4746.5|4740.5|0
1731380410000|2024-11-12 03:00:10|4747.5|4741.5|4747.9|4741.9|4748.3|4742.3|4747.4|4741.4|1
1731380420000|2024-11-12 03:00:20|4747.5|4741.5|4746.9|4740.9|4747.9|4741.9|4746.4|4740.4|0
1731380430000|2024-11-12 03:00:30|4747|4741|4746.9|4740.9|4747.4|4741.4|4746.9|4740.9|2
1731380440000|2024-11-12 03:00:40|4747.8|4741.8|4748.8|4742.8|4748.9|4742.9|4747.8|4741.8|2
1731380450000|2024-11-12 03:00:50|4748.9|4742.9|4749.9|4743.9|4749.9|4743.9|4748.9|4742.9|0
1731380460000|2024-11-12 03:01:00|4750|4744|4752.5|4746.5|4752.9|4746.9|4750|4744|3
1731380470000|2024-11-12 03:01:10|4752.6|4746.6|4750.5|4744.5|4752.6|4746.6|4750.5|4744.5|4
1731380480000|2024-11-12 03:01:20|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|0
1731380490000|2024-11-12 03:01:30|4750.5|4744.5|4750.9|4744.9|4750.9|4744.9|4749.9|4743.9|1
1731380500000|2024-11-12 03:01:40|4749.9|4743.9|4750.5|4744.5|4750.9|4744.9|4749.9|4743.9|1
1731380510000|2024-11-12 03:01:50|4750|4744|4749.5|4743.5|4750|4744|4748.5|4742.5|1
1731380520000|2024-11-12 03:02:00|4749.3|4743.3|4748|4742|4749.5|4743.5|4748|4742|0
1731380530000|2024-11-12 03:02:10|4749|4743|4749.5|4743.5|4749.5|4743.5|4748.5|4742.5|6
1731380540000|2024-11-12 03:02:20|4749.6|4743.6|4750|4744|4750|4744|4749.6|4743.6|0
1731380550000|2024-11-12 03:02:30|4749.5|4743.5|4747.5|4741.5|4749.5|4743.5|4747.5|4741.5|2
1731380560000|2024-11-12 03:02:40|4747.6|4741.6|4750|4744|4750|4744|4747.5|4741.5|5
1731380570000|2024-11-12 03:02:50|4751.9|4745.9|4751.5|4745.5|4751.9|4745.9|4751.5|4745.5|9
1731380580000|2024-11-12 03:03:00|4751.1|4745.1|4749.5|4743.5|4751.5|4745.5|4749.5|4743.5|3
1731380590000|2024-11-12 03:03:10|4749.6|4743.6|4746.5|4740.5|4749.6|4743.6|4746.5|4740.5|0
1731380600000|2024-11-12 03:03:20|4746.6|4740.6|4747.5|4741.5|4747.5|4741.5|4746.6|4740.6|1
1731380610000|2024-11-12 03:03:30|4746.5|4740.5|4747|4741|4747.5|4741.5|4746.5|4740.5|0
1731380620000|2024-11-12 03:03:40|4747.1|4741.1|4746.5|4740.5|4747.8|4741.8|4746.5|4740.5|1
1731380630000|2024-11-12 03:03:50|4746.9|4740.9|4746.5|4740.5|4746.9|4740.9|4746.5|4740.5|0
1731380640000|2024-11-12 03:04:00|4746.9|4740.9|4748|4742|4748|4742|4746.9|4740.9|2
1731380650000|2024-11-12 03:04:10|4748.4|4742.4|4748.5|4742.5|4749.1|4743.1|4748|4742|3
1731380660000|2024-11-12 03:04:20|4748.4|4742.4|4748.5|4742.5|4748.5|4742.5|4747.6|4741.6|0
1731380670000|2024-11-12 03:04:30|4749|4743|4748.5|4742.5|4749.4|4743.4|4748.5|4742.5|0
1731380680000|2024-11-12 03:04:40|4748.9|4742.9|4748.5|4742.5|4749|4743|4748.5|4742.5|0
1731380690000|2024-11-12 03:04:50|4749|4743|4747.4|4741.4|4749|4743|4746.6|4740.6|4
1731380700000|2024-11-12 03:05:00|4748|4742|4747.5|4741.5|4748|4742|4747|4741|2
1731380710000|2024-11-12 03:05:10|4747.4|4741.4|4747.5|4741.5|4747.5|4741.5|4746.9|4740.9|2
1731380720000|2024-11-12 03:05:20|4747.4|4741.4|4747.4|4741.4|4747.5|4741.5|4746.5|4740.5|3
1731380730000|2024-11-12 03:05:30|4746.5|4740.5|4746.4|4740.4|4746.5|4740.5|4746.4|4740.4|2
1731380740000|2024-11-12 03:05:40|4746.5|4740.5|4746.4|4740.4|4747.4|4741.4|4746.4|4740.4|3
1731380750000|2024-11-12 03:05:50|4746.3|4740.3|4745.9|4739.9|4746.8|4740.8|4745.9|4739.9|2
1731380760000|2024-11-12 03:06:00|4745.5|4739.5|4744.5|4738.5|4745.5|4739.5|4744.4|4738.4|2
1731380770000|2024-11-12 03:06:10|4744.3|4738.3|4741.9|4735.9|4744.3|4738.3|4741.5|4735.5|1
1731380780000|2024-11-12 03:06:20|4742|4736|4740.9|4734.9|4742|4736|4740.9|4734.9|1
1731380790000|2024-11-12 03:06:30|4739.9|4733.9|4738.4|4732.4|4739.9|4733.9|4738.3|4732.3|7
1731380800000|2024-11-12 03:06:40|4739.3|4733.3|4740.4|4734.4|4740.4|4734.4|4739.3|4733.3|4
1731380810000|2024-11-12 03:06:50|4739.8|4733.8|4740.9|4734.9|4740.9|4734.9|4739.4|4733.4|4
1731380820000|2024-11-12 03:07:00|4740.5|4734.5|4739.4|4733.4|4741.4|4735.4|4739.4|4733.4|6
1731380830000|2024-11-12 03:07:10|4739.5|4733.5|4740.4|4734.4|4740.4|4734.4|4739.4|4733.4|1
1731380840000|2024-11-12 03:07:20|4741.3|4735.3|4741.9|4735.9|4742.9|4736.9|4741.3|4735.3|3
1731380850000|2024-11-12 03:07:30|4742.3|4736.3|4741.9|4735.9|4742.9|4736.9|4741.9|4735.9|1
1731380860000|2024-11-12 03:07:40|4742.3|4736.3|4742.4|4736.4|4742.9|4736.9|4742.3|4736.3|0
1731380870000|2024-11-12 03:07:50|4742.5|4736.5|4742.3|4736.3|4742.9|4736.9|4742.3|4736.3|0
1731380880000|2024-11-12 03:08:00|4741.9|4735.9|4741.4|4735.4|4741.9|4735.9|4741.4|4735.4|2
1731380890000|2024-11-12 03:08:10|4742.3|4736.3|4741.4|4735.4|4742.5|4736.5|4741.4|4735.4|1
1731380900000|2024-11-12 03:08:20|4740.9|4734.9|4740.3|4734.3|4741.4|4735.4|4740.3|4734.3|1
1731380910000|2024-11-12 03:08:30|4739.9|4733.9|4740.4|4734.4|4740.4|4734.4|4739.9|4733.9|0
1731380920000|2024-11-12 03:08:40|4740.8|4734.8|4741.4|4735.4|4741.4|4735.4|4740.8|4734.8|1
1731380930000|2024-11-12 03:08:50|4742.3|4736.3|4742.9|4736.9|4742.9|4736.9|4741.9|4735.9|1
1731380940000|2024-11-12 03:09:00|4743.3|4737.3|4743.9|4737.9|4744.5|4738.5|4743.3|4737.3|2
1731380960000|2024-11-12 03:09:20|4744.4|4738.4|4745.4|4739.4|4745.4|4739.4|4744.4|4738.4|1
1731380970000|2024-11-12 03:09:30|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|0
1731380980000|2024-11-12 03:09:40|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|0
1731380990000|2024-11-12 03:09:50|4746.3|4740.3|4745.5|4739.5|4746.3|4740.3|4745.5|4739.5|2
1731381000000|2024-11-12 03:10:00|4745.9|4739.9|4745.3|4739.3|4745.9|4739.9|4744.5|4738.5|2
1731381010000|2024-11-12 03:10:10|4745.5|4739.5|4746.5|4740.5|4746.5|4740.5|4745.5|4739.5|1
1731381030000|2024-11-12 03:10:30|4747.3|4741.3|4748.5|4742.5|4748.5|4742.5|4747.3|4741.3|0
1731381040000|2024-11-12 03:10:40|4748.9|4742.9|4749.4|4743.4|4749.5|4743.5|4748.9|4742.9|0
1731381050000|2024-11-12 03:10:50|4749|4743|4748.4|4742.4|4749|4743|4747.5|4741.5|2
1731381060000|2024-11-12 03:11:00|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4747.9|4741.9|0
1731381070000|2024-11-12 03:11:10|4747.5|4741.5|4745.9|4739.9|4747.5|4741.5|4745.9|4739.9|1
1731381080000|2024-11-12 03:11:20|4746.4|4740.4|4745.9|4739.9|4746.5|4740.5|4745.9|4739.9|0
1731381090000|2024-11-12 03:11:30|4746|4740|4745.9|4739.9|4746.5|4740.5|4745.5|4739.5|0
1731381100000|2024-11-12 03:11:40|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|0
1731381110000|2024-11-12 03:11:50|4745.9|4739.9|4745.4|4739.4|4745.9|4739.9|4745.4|4739.4|0
1731381120000|2024-11-12 03:12:00|4745.5|4739.5|4745.5|4739.5|4745.9|4739.9|4745.4|4739.4|1
1731381140000|2024-11-12 03:12:20|4745.9|4739.9|4746.5|4740.5|4746.5|4740.5|4745.9|4739.9|0
1731381150000|2024-11-12 03:12:30|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1731381160000|2024-11-12 03:12:40|4747.4|4741.4|4746|4740|4747.9|4741.9|4746|4740|1
1731381170000|2024-11-12 03:12:50|4745.9|4739.9|4746.5|4740.5|4746.5|4740.5|4745.5|4739.5|0
1731381180000|2024-11-12 03:13:00|4746.4|4740.4|4745|4739|4746.4|4740.4|4745|4739|1
1731381190000|2024-11-12 03:13:10|4745.1|4739.1|4744.5|4738.5|4745.5|4739.5|4744.5|4738.5|2
1731381200000|2024-11-12 03:13:20|4745.5|4739.5|4747.5|4741.5|4747.5|4741.5|4745|4739|1
1731381210000|2024-11-12 03:13:30|4747|4741|4746.5|4740.5|4747.5|4741.5|4746.1|4740.1|1
1731381220000|2024-11-12 03:13:40|4746|4740|4746.5|4740.5|4746.5|4740.5|4746|4740|0
1731381240000|2024-11-12 03:14:00|4747.5|4741.5|4745.5|4739.5|4747.5|4741.5|4745.5|4739.5|1
1731381250000|2024-11-12 03:14:10|4746|4740|4746.5|4740.5|4746.5|4740.5|4746|4740|0
1731381260000|2024-11-12 03:14:20|4745.6|4739.6|4745.5|4739.5|4745.6|4739.6|4745.5|4739.5|0
1731381280000|2024-11-12 03:14:40|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|0
1731381290000|2024-11-12 03:14:50|4746.4|4740.4|4745.5|4739.5|4746.5|4740.5|4745.5|4739.5|1
1731381300000|2024-11-12 03:15:00|4744.5|4738.5|4745.5|4739.5|4745.5|4739.5|4744.5|4738.5|0
1731381320000|2024-11-12 03:15:20|4746.4|4740.4|4747.5|4741.5|4747.5|4741.5|4746.4|4740.4|1
1731381330000|2024-11-12 03:15:30|4747.4|4741.4|4746.5|4740.5|4747.5|4741.5|4746.5|4740.5|0
1731381340000|2024-11-12 03:15:40|4745.5|4739.5|4744.5|4738.5|4745.5|4739.5|4744.5|4738.5|0
1731381350000|2024-11-12 03:15:50|4744.3|4738.3|4744.5|4738.5|4744.5|4738.5|4744.3|4738.3|0
1731381360000|2024-11-12 03:16:00|4744|4738|4744.5|4738.5|4745.1|4739.1|4744|4738|1
1731381370000|2024-11-12 03:16:10|4744.6|4738.6|4747.5|4741.5|4747.5|4741.5|4744.6|4738.6|0
1731381380000|2024-11-12 03:16:20|4748.4|4742.4|4747.5|4741.5|4748.4|4742.4|4747.5|4741.5|1
1731381390000|2024-11-12 03:16:30|||||||||2
1731381400000|2024-11-12 03:16:40|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|0
1731381410000|2024-11-12 03:16:50|4746.9|4740.9|4746.5|4740.5|4746.9|4740.9|4746.5|4740.5|0
1731381420000|2024-11-12 03:17:00|4746.4|4740.4|4746|4740|4746.5|4740.5|4744.5|4738.5|1
1731381430000|2024-11-12 03:17:10|4745.9|4739.9|4746.5|4740.5|4746.5|4740.5|4745.5|4739.5|0
1731381440000|2024-11-12 03:17:20|4746.4|4740.4|4745.5|4739.5|4746.5|4740.5|4745.5|4739.5|0
1731381450000|2024-11-12 03:17:30|4745|4739|4744.5|4738.5|4745|4739|4744.5|4738.5|1
1731381460000|2024-11-12 03:17:40|4744.9|4738.9|4745.5|4739.5|4745.5|4739.5|4744.5|4738.5|0
1731381480000|2024-11-12 03:18:00|4746|4740|4744.9|4738.9|4746.4|4740.4|4744.5|4738.5|3
1731381490000|2024-11-12 03:18:10|4745.3|4739.3|4745.9|4739.9|4746.5|4740.5|4745.3|4739.3|1
1731381500000|2024-11-12 03:18:20|4745.5|4739.5|4746.4|4740.4|4746.9|4740.9|4745.5|4739.5|1
1731381510000|2024-11-12 03:18:30|4746|4740|4745.9|4739.9|4746|4740|4745.5|4739.5|5
1731381540000|2024-11-12 03:19:00|4745.5|4739.5|4745.9|4739.9|4745.9|4739.9|4745.5|4739.5|0
1731381550000|2024-11-12 03:19:10|4746|4740|4746.4|4740.4|4746.5|4740.5|4746|4740|0
1731381560000|2024-11-12 03:19:20|4746.5|4740.5|4747.5|4741.5|4747.5|4741.5|4746.5|4740.5|0
1731381570000|2024-11-12 03:19:30|4747.9|4741.9|4747.5|4741.5|4747.9|4741.9|4747.4|4741.4|0
1731381580000|2024-11-12 03:19:40|4747.4|4741.4|4745.9|4739.9|4747.4|4741.4|4745.9|4739.9|1
1731381590000|2024-11-12 03:19:50|4746|4740|4744.9|4738.9|4746.5|4740.5|4744.5|4738.5|2
1731381600000|2024-11-12 03:20:00|4745|4739|4744.4|4738.4|4745|4739|4744.4|4738.4|0
1731381610000|2024-11-12 03:20:10|4744|4738|4743.3|4737.3|4744|4738|4742.9|4736.9|1
1731381620000|2024-11-12 03:20:20|4742.9|4736.9|4742.5|4736.5|4742.9|4736.9|4742.3|4736.3|0
1731381630000|2024-11-12 03:20:30|4743.3|4737.3|4745.5|4739.5|4745.5|4739.5|4743.3|4737.3|2
1731381640000|2024-11-12 03:20:40|4745.9|4739.9|4744.9|4738.9|4745.9|4739.9|4744.9|4738.9|0
1731381650000|2024-11-12 03:20:50|4744.5|4738.5|4744.9|4738.9|4744.9|4738.9|4744.5|4738.5|0
1731381660000|2024-11-12 03:21:00|4744.5|4738.5|4743.9|4737.9|4744.5|4738.5|4743.9|4737.9|0
1731381670000|2024-11-12 03:21:10|4744|4738|4744.3|4738.3|4744.5|4738.5|4744|4738|0
1731381680000|2024-11-12 03:21:20|4744|4738|4743.3|4737.3|4744.5|4738.5|4742.9|4736.9|0
1731381690000|2024-11-12 03:21:30|4742.9|4736.9|4744.4|4738.4|4744.4|4738.4|4742.5|4736.5|0
1731381710000|2024-11-12 03:21:50|4744.8|4738.8|4745.5|4739.5|4745.5|4739.5|4744.5|4738.5|1
1731381720000|2024-11-12 03:22:00|4745.3|4739.3|4744.5|4738.5|4745.3|4739.3|4744.5|4738.5|0
1731381730000|2024-11-12 03:22:10|4744.6|4738.6|4746.5|4740.5|4746.5|4740.5|4744.6|4738.6|0
1731381740000|2024-11-12 03:22:20|4746.1|4740.1|4746.5|4740.5|4746.5|4740.5|4746|4740|0
1731381750000|2024-11-12 03:22:30|4746|4740|4746|4740|4746.5|4740.5|4746|4740|0
1731381760000|2024-11-12 03:22:40|4746.4|4740.4|4745.5|4739.5|4746.4|4740.4|4745.5|4739.5|1
1731381770000|2024-11-12 03:22:50|4745.4|4739.4|4745.5|4739.5|4745.5|4739.5|4745|4739|0
1731381780000|2024-11-12 03:23:00|4745.4|4739.4|4745.5|4739.5|4745.5|4739.5|4744.5|4738.5|3
1731381790000|2024-11-12 03:23:10|4746.9|4740.9|4746.5|4740.5|4746.9|4740.9|4746.5|4740.5|0
1731381800000|2024-11-12 03:23:20|4747.4|4741.4|4747.5|4741.5|4747.5|4741.5|4747|4741|0
1731381810000|2024-11-12 03:23:30|4747|4741|4747.5|4741.5|4747.9|4741.9|4747|4741|0
1731381820000|2024-11-12 03:23:40|4747.4|4741.4|4745.5|4739.5|4747.5|4741.5|4745|4739|1
1731381840000|2024-11-12 03:24:00|4746.4|4740.4|4745.9|4739.9|4746.4|4740.4|4745.5|4739.5|0
1731381850000|2024-11-12 03:24:10|4745.5|4739.5|4745.4|4739.4|4745.5|4739.5|4744.9|4738.9|0
1731381860000|2024-11-12 03:24:20|4745.3|4739.3|4745|4739|4745.5|4739.5|4744.5|4738.5|2
1731381870000|2024-11-12 03:24:30|4744.9|4738.9|4744.4|4738.4|4745|4739|4744.4|4738.4|0
1731381880000|2024-11-12 03:24:40|4744|4738|4743|4737|4744|4738|4743|4737|0
1731381890000|2024-11-12 03:24:50|4742.5|4736.5|4743.5|4737.5|4743.5|4737.5|4742.4|4736.4|1
1731381900000|2024-11-12 03:25:00|4743.9|4737.9|4743|4737|4743.9|4737.9|4743|4737|0
1731381910000|2024-11-12 03:25:10|4742.9|4736.9|4744.5|4738.5|4745.5|4739.5|4742.5|4736.5|3
1731381920000|2024-11-12 03:25:20|4744.9|4738.9|4745.5|4739.5|4745.5|4739.5|4744.9|4738.9|0
1731381930000|2024-11-12 03:25:30|4745|4739|4744.5|4738.5|4745|4739|4744.5|4738.5|0
1731381940000|2024-11-12 03:25:40|4744.9|4738.9|4744.5|4738.5|4745|4739|4744.5|4738.5|0
1731381950000|2024-11-12 03:25:50|4745|4739|4744.5|4738.5|4745|4739|4744.5|4738.5|0
1731381960000|2024-11-12 03:26:00|4745|4739|4744.9|4738.9|4745|4739|4744|4738|0
1731381970000|2024-11-12 03:26:10|4745|4739|4745.9|4739.9|4745.9|4739.9|4745|4739|0
1731381980000|2024-11-12 03:26:20|4745.5|4739.5|4745.5|4739.5|4745.9|4739.9|4744.9|4738.9|0
1731381990000|2024-11-12 03:26:30|4745.9|4739.9|4745.9|4739.9|4745.9|4739.9|4745.5|4739.5|0
1731382010000|2024-11-12 03:26:50|4746.3|4740.3|4745.9|4739.9|4746.4|4740.4|4745.9|4739.9|0
1731382020000|2024-11-12 03:27:00|4745.5|4739.5|4746.4|4740.4|4746.4|4740.4|4745.5|4739.5|0
1731382040000|2024-11-12 03:27:20|4745.9|4739.9|4748.9|4742.9|4749|4743|4745.9|4739.9|4
1731382050000|2024-11-12 03:27:30|4749|4743|4749|4743|4749|4743|4749|4743|0
1731382070000|2024-11-12 03:27:50|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1731382080000|2024-11-12 03:28:00|4748.9|4742.9|4747.5|4741.5|4748.9|4742.9|4747.5|4741.5|1
1731382090000|2024-11-12 03:28:10|4747.9|4741.9|4748.5|4742.5|4748.5|4742.5|4747.9|4741.9|0
1731382100000|2024-11-12 03:28:20|4748|4742|4749.5|4743.5|4749.5|4743.5|4748|4742|1
1731382110000|2024-11-12 03:28:30|4750|4744|4750.5|4744.5|4750.5|4744.5|4749.5|4743.5|0
1731382140000|2024-11-12 03:29:00|4750.9|4744.9|4750.5|4744.5|4750.9|4744.9|4750.5|4744.5|0
1731382150000|2024-11-12 03:29:10|4751.4|4745.4|4751.5|4745.5|4752|4746|4751.4|4745.4|1
1731382160000|2024-11-12 03:29:20|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|4752|4746|0
1731382170000|2024-11-12 03:29:30|4752|4746|4752.4|4746.4|4752.4|4746.4|4752|4746|0
1731382190000|2024-11-12 03:29:50|4751.5|4745.5|4750.5|4744.5|4751.5|4745.5|4750.5|4744.5|5
1731382200000|2024-11-12 03:30:00|4750.4|4744.4|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1731382210000|2024-11-12 03:30:10|4750.1|4744.1|4749.5|4743.5|4750.1|4744.1|4749.5|4743.5|2
1731382220000|2024-11-12 03:30:20|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|0
1731382230000|2024-11-12 03:30:30|4749.5|4743.5|4748.9|4742.9|4749.5|4743.5|4748.5|4742.5|0
1731382240000|2024-11-12 03:30:40|4748.5|4742.5|4747.9|4741.9|4748.5|4742.5|4747.9|4741.9|0
1731382250000|2024-11-12 03:30:50|4748|4742|4748.4|4742.4|4748.4|4742.4|4747.9|4741.9|0
1731382260000|2024-11-12 03:31:00|4748|4742|4752|4746|4752|4746|4747.9|4741.9|27
1731382270000|2024-11-12 03:31:10|4753.5|4747.5|4756|4750|4756|4750|4753.5|4747.5|36
1731382280000|2024-11-12 03:31:20|4756.9|4750.9|4757.5|4751.5|4757.6|4751.6|4756.9|4750.9|2
1731382290000|2024-11-12 03:31:30|4757.1|4751.1|4756|4750|4757.1|4751.1|4756|4750|1
1731382320000|2024-11-12 03:32:00|4755.6|4749.6|4753.5|4747.5|4755.6|4749.6|4753.5|4747.5|0
1731382330000|2024-11-12 03:32:10|4753.9|4747.9|4753.5|4747.5|4753.9|4747.9|4753.5|4747.5|0
1731382340000|2024-11-12 03:32:20|4754|4748|4755.5|4749.5|4755.5|4749.5|4754|4748|3
1731382350000|2024-11-12 03:32:30|4755.1|4749.1|4755|4749|4755.1|4749.1|4755|4749|0
1731382370000|2024-11-12 03:32:50|4754.6|4748.6|4754.5|4748.5|4755.8|4749.8|4754.5|4748.5|6
1731382390000|2024-11-12 03:33:10|4755|4749|4755|4749|4755|4749|4755|4749|0
1731382400000|2024-11-12 03:33:20|4754.5|4748.5|4755|4749|4755.3|4749.3|4754.5|4748.5|0
1731382410000|2024-11-12 03:33:30|4755.4|4749.4|4754.4|4748.4|4755.4|4749.4|4754.4|4748.4|1
1731382440000|2024-11-12 03:34:00|4755.5|4749.5|4754.5|4748.5|4755.5|4749.5|4754.5|4748.5|2
1731382480000|2024-11-12 03:34:40|4755.9|4749.9|4755.5|4749.5|4755.9|4749.9|4755.5|4749.5|1
1731382490000|2024-11-12 03:34:50|4755.6|4749.6|4755.5|4749.5|4756|4750|4755.5|4749.5|2
1731382500000|2024-11-12 03:35:00|4755|4749|4755|4749|4755|4749|4755|4749|0
1731382510000|2024-11-12 03:35:10|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4
1731382540000|2024-11-12 03:35:40|4750.9|4744.9|4751|4745|4751|4745|4750.9|4744.9|1
1731382550000|2024-11-12 03:35:50|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|0
1731382560000|2024-11-12 03:36:00|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|0
1731382620000|2024-11-12 03:37:00|4751.9|4745.9|4752|4746|4752|4746|4751.9|4745.9|0
1731382650000|2024-11-12 03:37:30|4751.9|4745.9|4751.5|4745.5|4751.9|4745.9|4751.5|4745.5|0
1731382730000|2024-11-12 03:38:50|4752|4746|4752.4|4746.4|4752.5|4746.5|4752|4746|2
1731382740000|2024-11-12 03:39:00|4752|4746|4752.4|4746.4|4752.4|4746.4|4752|4746|0
1731382750000|2024-11-12 03:39:10|4751.6|4745.6|4751.5|4745.5|4751.6|4745.6|4751.5|4745.5|2
1731382790000|2024-11-12 03:39:50|4750.9|4744.9|4749.9|4743.9|4750.9|4744.9|4749.9|4743.9|3
1731382800000|2024-11-12 03:40:00|4750|4744|4749.9|4743.9|4750.4|4744.4|4749.9|4743.9|3
1731382840000|2024-11-12 03:40:40|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1731382860000|2024-11-12 03:41:00|4749.4|4743.4|4748.5|4742.5|4749.4|4743.4|4748.5|4742.5|1
1731382950000|2024-11-12 03:42:30|4749|4743|4749|4743|4749|4743|4749|4743|12
1731382960000|2024-11-12 03:42:40|4748.6|4742.6|4748.5|4742.5|4748.6|4742.6|4748.5|4742.5|1
1731382980000|2024-11-12 03:43:00|4748.4|4742.4|4747.5|4741.5|4748.5|4742.5|4747.5|4741.5|0
1731383020000|2024-11-12 03:43:40|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|1
1731383030000|2024-11-12 03:43:50|4742.7|4736.7|4739.5|4733.5|4742.7|4736.7|4739.1|4733.1|7
1731383040000|2024-11-12 03:44:00|4739.6|4733.6|4736|4730|4740.4|4734.4|4736|4730|5
1731383050000|2024-11-12 03:44:10|||||||||1
1731383060000|2024-11-12 03:44:20|4735|4729|4735|4729|4735|4729|4735|4729|8
1731383080000|2024-11-12 03:44:40|||||||||3
1731383090000|2024-11-12 03:44:50|4736.1|4730.1|4735.5|4729.5|4736.1|4730.1|4735.5|4729.5|6
1731383100000|2024-11-12 03:45:00|4734.6|4728.6|4735.1|4729.1|4735.1|4729.1|4734.6|4728.6|3
1731383110000|2024-11-12 03:45:10|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|2
1731383120000|2024-11-12 03:45:20|4735.6|4729.6|4736.5|4730.5|4736.5|4730.5|4735.1|4729.1|7
1731383140000|2024-11-12 03:45:40|4736.9|4730.9|4737.4|4731.4|4737.4|4731.4|4736.9|4730.9|0
1731383160000|2024-11-12 03:46:00|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|1
1731383170000|2024-11-12 03:46:10|4738|4732|4739.5|4733.5|4739.5|4733.5|4738|4732|0
1731383200000|2024-11-12 03:46:40|4740.5|4734.5|4740.5|4734.5|4740.5|4734.5|4740.5|4734.5|0
1731383250000|2024-11-12 03:47:30|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|1
1731383260000|2024-11-12 03:47:40|4740.5|4734.5|4740|4734|4740.5|4734.5|4740|4734|0
1731383270000|2024-11-12 03:47:50|4740.1|4734.1|4739|4733|4740.1|4734.1|4739|4733|3
1731383280000|2024-11-12 03:48:00|4738.9|4732.9|4738.5|4732.5|4738.9|4732.9|4738.5|4732.5|0
1731383290000|2024-11-12 03:48:10|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|0
1731383300000|2024-11-12 03:48:20|4736.5|4730.5|4736|4730|4736.5|4730.5|4735.5|4729.5|1
1731383310000|2024-11-12 03:48:30|4736.1|4730.1|4736|4730|4736.1|4730.1|4735.9|4729.9|0
1731383320000|2024-11-12 03:48:40|4736.1|4730.1|4735.9|4729.9|4736.5|4730.5|4735.9|4729.9|1
1731383340000|2024-11-12 03:49:00|4735.5|4729.5|4735.4|4729.4|4735.5|4729.5|4735.4|4729.4|0
1731383350000|2024-11-12 03:49:10|4735|4729|4735|4729|4735|4729|4735|4729|0
1731383360000|2024-11-12 03:49:20|4733.6|4727.6|4734.1|4728.1|4734.5|4728.5|4733.6|4727.6|1
1731383370000|2024-11-12 03:49:30|4734.5|4728.5|4734.4|4728.4|4734.5|4728.5|4734.4|4728.4|0
1731383380000|2024-11-12 03:49:40|4734|4728|4735.1|4729.1|4735.1|4729.1|4734|4728|1
1731383390000|2024-11-12 03:49:50|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|3
1731383410000|2024-11-12 03:50:10|4734.9|4728.9|4735.5|4729.5|4735.5|4729.5|4734.9|4728.9|0
1731383460000|2024-11-12 03:51:00|4735.9|4729.9|4735.5|4729.5|4736|4730|4735.5|4729.5|0
1731383470000|2024-11-12 03:51:10|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|0
1731383510000|2024-11-12 03:51:50|4734.6|4728.6|4735.5|4729.5|4735.5|4729.5|4734.6|4728.6|1
1731383520000|2024-11-12 03:52:00|4735.6|4729.6|4737.6|4731.6|4738.1|4732.1|4735.6|4729.6|1
1731383530000|2024-11-12 03:52:10|4736.5|4730.5|4737.1|4731.1|4737.5|4731.5|4736.5|4730.5|4
1731383540000|2024-11-12 03:52:20|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|0
1731383560000|2024-11-12 03:52:40|4737.4|4731.4|4738.5|4732.5|4738.5|4732.5|4737.4|4731.4|1
1731383570000|2024-11-12 03:52:50|4738|4732|4738|4732|4738|4732|4738|4732|0
1731383580000|2024-11-12 03:53:00|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|0
1731383600000|2024-11-12 03:53:20|4739.4|4733.4|4739|4733|4739.5|4733.5|4739|4733|0
1731383630000|2024-11-12 03:53:50|4737.5|4731.5|4738|4732|4738|4732|4737.5|4731.5|2
1731383640000|2024-11-12 03:54:00|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|2
1731383650000|2024-11-12 03:54:10|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|0
1731383670000|2024-11-12 03:54:30|4737.4|4731.4|4737.5|4731.5|4737.5|4731.5|4737.4|4731.4|0
1731383690000|2024-11-12 03:54:50|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|1
1731383700000|2024-11-12 03:55:00|4735.5|4729.5|4737.5|4731.5|4737.9|4731.9|4735.5|4729.5|4
1731383720000|2024-11-12 03:55:20|4737.6|4731.6|4738.5|4732.5|4738.6|4732.6|4737.6|4731.6|1
1731383730000|2024-11-12 03:55:30|4738.6|4732.6|4739.6|4733.6|4739.6|4733.6|4738.6|4732.6|1
1731383740000|2024-11-12 03:55:40|4740.5|4734.5|4740.1|4734.1|4740.6|4734.6|4740.1|4734.1|7
1731383750000|2024-11-12 03:55:50|4739.6|4733.6|4738.5|4732.5|4739.6|4733.6|4738.5|4732.5|5
1731383760000|2024-11-12 03:56:00|4738.4|4732.4|4738.1|4732.1|4738.4|4732.4|4738|4732|1
1731383770000|2024-11-12 03:56:10|4738|4732|4737.5|4731.5|4738|4732|4737.5|4731.5|0
1731383790000|2024-11-12 03:56:30|4737.6|4731.6|4738.5|4732.5|4738.5|4732.5|4737.6|4731.6|1
1731383800000|2024-11-12 03:56:40|4738.1|4732.1|4739|4733|4739|4733|4738.1|4732.1|0
1731383810000|2024-11-12 03:56:50|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|0
1731383820000|2024-11-12 03:57:00|4739|4733|4739|4733|4739|4733|4739|4733|0
1731383830000|2024-11-12 03:57:10|4739.5|4733.5|4739.5|4733.5|4739.5|4733.5|4739.5|4733.5|1
1731383840000|2024-11-12 03:57:20|4740.6|4734.6|4740.6|4734.6|4741.1|4735.1|4740.6|4734.6|1
1731383850000|2024-11-12 03:57:30|4738.4|4732.4|4736.1|4730.1|4738.4|4732.4|4736.1|4730.1|27
1731383860000|2024-11-12 03:57:40|4737|4731|4737|4731|4737|4731|4737|4731|0
1731383880000|2024-11-12 03:58:00|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|1
1731383890000|2024-11-12 03:58:10|4737.2|4731.2|4737.6|4731.6|4737.6|4731.6|4737.2|4731.2|0
1731383920000|2024-11-12 03:58:40|4738.1|4732.1|4737.6|4731.6|4738.1|4732.1|4737.6|4731.6|0
1731383940000|2024-11-12 03:59:00|4738.6|4732.6|4738.6|4732.6|4738.6|4732.6|4738.6|4732.6|0
1731383960000|2024-11-12 03:59:20|4734|4728|4733.6|4727.6|4734|4728|4733.6|4727.6|8
1731383980000|2024-11-12 03:59:40|||||||||2
1731383990000|2024-11-12 03:59:50|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|1
1731384010000|2024-11-12 04:00:10|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|4733.6|4727.6|0
1731384020000|2024-11-12 04:00:20|4734|4728|4733.6|4727.6|4734.1|4728.1|4733.6|4727.6|2
1731384060000|2024-11-12 04:01:00|4734|4728|4733.6|4727.6|4734|4728|4733.6|4727.6|0
1731384070000|2024-11-12 04:01:10|4734|4728|4734|4728|4734|4728|4734|4728|0
1731384090000|2024-11-12 04:01:30|4733.6|4727.6|4734.6|4728.6|4734.6|4728.6|4733.6|4727.6|1
1731384100000|2024-11-12 04:01:40|4735.1|4729.1|4737.6|4731.6|4738.1|4732.1|4735.1|4729.1|5
1731384110000|2024-11-12 04:01:50|4735.1|4729.1|4735.4|4729.4|4735.4|4729.4|4735.1|4729.1|41
1731384120000|2024-11-12 04:02:00|4735.5|4729.5|4736.4|4730.4|4736.4|4730.4|4735.5|4729.5|0
1731384140000|2024-11-12 04:02:20|4736|4730|4735.4|4729.4|4736|4730|4735.4|4729.4|4
1731384150000|2024-11-12 04:02:30|4735|4729|4735.4|4729.4|4735.4|4729.4|4735|4729|0
1731384160000|2024-11-12 04:02:40|4735|4729|4735|4729|4735|4729|4735|4729|0
1731384170000|2024-11-12 04:02:50|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1731384180000|2024-11-12 04:03:00|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|0
1731384190000|2024-11-12 04:03:10|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|1
1731384210000|2024-11-12 04:03:30|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1731384270000|2024-11-12 04:04:30|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|2
1731384290000|2024-11-12 04:04:50|4735.8|4729.8|4736.3|4730.3|4736.3|4730.3|4735.8|4729.8|3
1731384310000|2024-11-12 04:05:10|4736.9|4730.9|4737.3|4731.3|4737.3|4731.3|4736.4|4730.4|1
1731384320000|2024-11-12 04:05:20|4736.9|4730.9|4736.9|4730.9|4737.3|4731.3|4736.9|4730.9|0
1731384340000|2024-11-12 04:05:40|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|0
1731384360000|2024-11-12 04:06:00|4736.9|4730.9|4737.3|4731.3|4737.3|4731.3|4736.9|4730.9|0
1731384370000|2024-11-12 04:06:10|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|0
1731384390000|2024-11-12 04:06:30|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|0
1731384430000|2024-11-12 04:07:10|||||||||1
1731384440000|2024-11-12 04:07:20|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|0
1731384460000|2024-11-12 04:07:40|4736.9|4730.9|4736.8|4730.8|4736.9|4730.9|4736.8|4730.8|3
1731384470000|2024-11-12 04:07:50|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|0
1731384490000|2024-11-12 04:08:10|4736|4730|4736.4|4730.4|4736.4|4730.4|4736|4730|1
1731384500000|2024-11-12 04:08:20|4736|4730|4736|4730|4736|4730|4736|4730|0
1731384520000|2024-11-12 04:08:40|4735.6|4729.6|4735.4|4729.4|4735.6|4729.6|4735.4|4729.4|3
1731384530000|2024-11-12 04:08:50|4735.5|4729.5|4735.4|4729.4|4735.5|4729.5|4735.4|4729.4|0
1731384540000|2024-11-12 04:09:00|4735.3|4729.3|4734|4728|4735.3|4729.3|4734|4728|2
1731384550000|2024-11-12 04:09:10|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1731384590000|2024-11-12 04:09:50|4734.2|4728.2|4733.4|4727.4|4734.2|4728.2|4733.4|4727.4|3
1731384610000|2024-11-12 04:10:10|4734.4|4728.4|4735.4|4729.4|4735.4|4729.4|4734.4|4728.4|2
1731384620000|2024-11-12 04:10:20|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|0
1731384630000|2024-11-12 04:10:30|4733|4727|4732.5|4726.5|4733|4727|4732.5|4726.5|7
1731384670000|2024-11-12 04:11:10|4732.6|4726.6|4734|4728|4734|4728|4732.6|4726.6|2
1731384680000|2024-11-12 04:11:20|4734.4|4728.4|4734.3|4728.3|4734.4|4728.4|4734.3|4728.3|0
1731384710000|2024-11-12 04:11:50|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1731384740000|2024-11-12 04:12:20|||||||||1
1731384750000|2024-11-12 04:12:30|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|1
1731384760000|2024-11-12 04:12:40|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|0
1731384770000|2024-11-12 04:12:50|4735.3|4729.3|4734.5|4728.5|4735.3|4729.3|4734.4|4728.4|0
1731384800000|2024-11-12 04:13:20|4734.9|4728.9|4734.5|4728.5|4734.9|4728.9|4734.5|4728.5|0
1731384810000|2024-11-12 04:13:30|4734.4|4728.4|4734.3|4728.3|4734.4|4728.4|4734.3|4728.3|0
1731384860000|2024-11-12 04:14:20|||||||||2
1731384890000|2024-11-12 04:14:50|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|3
1731384910000|2024-11-12 04:15:10|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|0
1731384930000|2024-11-12 04:15:30|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1731384940000|2024-11-12 04:15:40|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|3
1731384960000|2024-11-12 04:16:00|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1731384980000|2024-11-12 04:16:20|4733.5|4727.5|4733.4|4727.4|4733.5|4727.5|4733.4|4727.4|0
1731384990000|2024-11-12 04:16:30|4733.5|4727.5|4733.9|4727.9|4734.3|4728.3|4733.5|4727.5|0
1731385000000|2024-11-12 04:16:40|4734|4728|4734.4|4728.4|4734.5|4728.5|4734|4728|0
1731385010000|2024-11-12 04:16:50|4734|4728|4734|4728|4734|4728|4734|4728|0
1731385030000|2024-11-12 04:17:10|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1731385060000|2024-11-12 04:17:40|4734|4728|4733.9|4727.9|4734|4728|4732.9|4726.9|1
1731385070000|2024-11-12 04:17:50|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733.4|4727.4|0
1731385090000|2024-11-12 04:18:10|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|0
1731385120000|2024-11-12 04:18:40|4735.3|4729.3|4735.9|4729.9|4735.9|4729.9|4735.3|4729.3|0
1731385190000|2024-11-12 04:19:50|4736.2|4730.2|4735.9|4729.9|4736.2|4730.2|4735.9|4729.9|3
1731385200000|2024-11-12 04:20:00|4736.3|4730.3|4736.4|4730.4|4736.5|4730.5|4736.3|4730.3|0
1731385210000|2024-11-12 04:20:10|4736.5|4730.5|4736.5|4730.5|4736.6|4730.6|4736.5|4730.5|1
1731385270000|2024-11-12 04:21:10|4737.4|4731.4|4736.5|4730.5|4737.4|4731.4|4736.5|4730.5|0
1731385280000|2024-11-12 04:21:20|4737.4|4731.4|4737|4731|4737.4|4731.4|4737|4731|0
1731385320000|2024-11-12 04:22:00|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|0
1731385330000|2024-11-12 04:22:10|4737|4731|4737|4731|4737|4731|4737|4731|0
1731385350000|2024-11-12 04:22:30|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|0
1731385370000|2024-11-12 04:22:50|4738.9|4732.9|4739.3|4733.3|4739.3|4733.3|4738.9|4732.9|2
1731385430000|2024-11-12 04:23:50|4741.3|4735.3|4741.3|4735.3|4741.3|4735.3|4741.3|4735.3|2
1731385490000|2024-11-12 04:24:50|||||||||4
1731385560000|2024-11-12 04:26:00|4740.9|4734.9|4740.8|4734.8|4740.9|4734.9|4740.3|4734.3|3
1731385580000|2024-11-12 04:26:20|4740.4|4734.4|4740.8|4734.8|4740.8|4734.8|4740.4|4734.4|1
1731385600000|2024-11-12 04:26:40|4740.4|4734.4|4740.8|4734.8|4740.8|4734.8|4740.4|4734.4|1
1731385640000|2024-11-12 04:27:20|||||||||1
1731385660000|2024-11-12 04:27:40|4741.8|4735.8|4741.8|4735.8|4741.8|4735.8|4741.8|4735.8|3
1731385680000|2024-11-12 04:28:00|4741.3|4735.3|4742.3|4736.3|4742.3|4736.3|4741.3|4735.3|1
1731385690000|2024-11-12 04:28:10|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1731385700000|2024-11-12 04:28:20|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|0
1731385730000|2024-11-12 04:28:50|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1731385750000|2024-11-12 04:29:10|4742.4|4736.4|4743.3|4737.3|4743.3|4737.3|4742.4|4736.4|2
1731385780000|2024-11-12 04:29:40|4744.3|4738.3|4743.3|4737.3|4744.3|4738.3|4743.3|4737.3|0
1731385790000|2024-11-12 04:29:50|4743.8|4737.8|4742.8|4736.8|4743.8|4737.8|4742.4|4736.4|1
1731385800000|2024-11-12 04:30:00|4742.3|4736.3|4742.8|4736.8|4742.8|4736.8|4742.3|4736.3|0
1731385860000|2024-11-12 04:31:00|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|1
1731385960000|2024-11-12 04:32:40|4742.8|4736.8|4743.3|4737.3|4743.3|4737.3|4742.8|4736.8|0
1731385980000|2024-11-12 04:33:00|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1731386040000|2024-11-12 04:34:00|||||||||1
1731386060000|2024-11-12 04:34:20|||||||||1
1731386070000|2024-11-12 04:34:30|||||||||1
1731386090000|2024-11-12 04:34:50|4742.3|4736.3|4742.3|4736.3|4742.3|4736.3|4742.3|4736.3|8
1731386100000|2024-11-12 04:35:00|4742.8|4736.8|4742.7|4736.7|4742.8|4736.8|4742.7|4736.7|1
1731386110000|2024-11-12 04:35:10|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|2
1731386160000|2024-11-12 04:36:00|||||||||1
1731386300000|2024-11-12 04:38:20|4742.4|4736.4|4742.8|4736.8|4742.8|4736.8|4742.4|4736.4|1
1731386320000|2024-11-12 04:38:40|||||||||1
1731386340000|2024-11-12 04:39:00|4742.4|4736.4|4742.4|4736.4|4742.8|4736.8|4742.4|4736.4|3
1731386350000|2024-11-12 04:39:10|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1731386390000|2024-11-12 04:39:50|||||||||2
1731386400000|2024-11-12 04:40:00|4742.7|4736.7|4742.8|4736.8|4742.8|4736.8|4741.8|4735.8|1
1731386460000|2024-11-12 04:41:00|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|1
1731386480000|2024-11-12 04:41:20|4743.4|4737.4|4742.8|4736.8|4743.4|4737.4|4742.8|4736.8|3
1731386560000|2024-11-12 04:42:40|||||||||2
1731386580000|2024-11-12 04:43:00|4743.5|4737.5|4744.3|4738.3|4744.3|4738.3|4743.5|4737.5|1
1731386680000|2024-11-12 04:44:40|4744.4|4738.4|4744.8|4738.8|4744.8|4738.8|4744.4|4738.4|0
1731386690000|2024-11-12 04:44:50|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|4
1731386710000|2024-11-12 04:45:10|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|0
1731386720000|2024-11-12 04:45:20|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|6
1731386740000|2024-11-12 04:45:40|4748.5|4742.5|4748.4|4742.4|4748.5|4742.5|4748|4742|6
1731386760000|2024-11-12 04:46:00|4747.9|4741.9|4747.4|4741.4|4747.9|4741.9|4747.3|4741.3|1
1731386790000|2024-11-12 04:46:30|4747|4741|4747.4|4741.4|4747.4|4741.4|4747|4741|1
1731386800000|2024-11-12 04:46:40|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|1
1731386940000|2024-11-12 04:49:00|4746.3|4740.3|4745.9|4739.9|4746.3|4740.3|4745.9|4739.9|1
1731386950000|2024-11-12 04:49:10|4746.3|4740.3|4745.9|4739.9|4746.3|4740.3|4745.9|4739.9|1
1731386960000|2024-11-12 04:49:20|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|0
1731386970000|2024-11-12 04:49:30|||||||||1
1731386980000|2024-11-12 04:49:40|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|0
1731386990000|2024-11-12 04:49:50|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4
1731387140000|2024-11-12 04:52:20|4745.8|4739.8|4746.5|4740.5|4747|4741|4745.8|4739.8|3
1731387150000|2024-11-12 04:52:30|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|0
1731387160000|2024-11-12 04:52:40|4746.5|4740.5|4746.5|4740.5|4746.9|4740.9|4746.5|4740.5|1
1731387200000|2024-11-12 04:53:20|4746.9|4740.9|4746.5|4740.5|4746.9|4740.9|4746.5|4740.5|0
1731387220000|2024-11-12 04:53:40|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|0
1731387240000|2024-11-12 04:54:00|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|0
1731387280000|2024-11-12 04:54:40|4746.6|4740.6|4747|4741|4747|4741|4746.6|4740.6|1
1731387290000|2024-11-12 04:54:50|4746.5|4740.5|4745.9|4739.9|4746.5|4740.5|4745.9|4739.9|3
1731387300000|2024-11-12 04:55:00|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|0
1731387320000|2024-11-12 04:55:20|4746|4740|4746|4740|4746|4740|4746|4740|0
1731387350000|2024-11-12 04:55:50|4746.1|4740.1|4747.5|4741.5|4747.5|4741.5|4746.1|4740.1|2
1731387410000|2024-11-12 04:56:50|4747|4741|4747|4741|4747.4|4741.4|4747|4741|0
1731387420000|2024-11-12 04:57:00|4747.4|4741.4|4746.6|4740.6|4747.4|4741.4|4746.6|4740.6|0
1731387450000|2024-11-12 04:57:30|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|0
1731387460000|2024-11-12 04:57:40|||||||||1
1731387470000|2024-11-12 04:57:50|4747|4741|4747|4741|4747|4741|4747|4741|0
1731387480000|2024-11-12 04:58:00|4746.6|4740.6|4746.5|4740.5|4746.6|4740.6|4746.5|4740.5|0
1731387510000|2024-11-12 04:58:30|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|0
1731387520000|2024-11-12 04:58:40|4747|4741|4747|4741|4747|4741|4747|4741|0
1731387590000|2024-11-12 04:59:50|4748|4742|4747.5|4741.5|4748|4742|4747.5|4741.5|9
1731387600000|2024-11-12 05:00:00|4747.6|4741.6|4748.4|4742.4|4748.4|4742.4|4747.6|4741.6|0
1731387610000|2024-11-12 05:00:10|4748|4742|4748.5|4742.5|4748.5|4742.5|4748|4742|1
1731387650000|2024-11-12 05:00:50|4748.1|4742.1|4747.9|4741.9|4748.3|4742.3|4747.9|4741.9|1
1731387690000|2024-11-12 05:01:30|4747.5|4741.5|4747.9|4741.9|4747.9|4741.9|4747.5|4741.5|0
1731387750000|2024-11-12 05:02:30|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|0
1731387770000|2024-11-12 05:02:50|4747.5|4741.5|4747.9|4741.9|4747.9|4741.9|4747.5|4741.5|0
1731387790000|2024-11-12 05:03:10|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1731387800000|2024-11-12 05:03:20|4748|4742|4748|4742|4748|4742|4748|4742|0
1731387810000|2024-11-12 05:03:30|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|4747.5|4741.5|1
1731387820000|2024-11-12 05:03:40|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1731387840000|2024-11-12 05:04:00|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|0
1731387850000|2024-11-12 05:04:10|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1731387900000|2024-11-12 05:05:00|4747.4|4741.4|4747.5|4741.5|4747.5|4741.5|4747.4|4741.4|0
1731387910000|2024-11-12 05:05:10|4747|4741|4746.6|4740.6|4747|4741|4746.6|4740.6|9
1731387930000|2024-11-12 05:05:30|||||||||3
1731387970000|2024-11-12 05:06:10|4747|4741|4746.6|4740.6|4747|4741|4746.6|4740.6|0
1731388000000|2024-11-12 05:06:40|4747|4741|4747.5|4741.5|4747.5|4741.5|4747|4741|1
1731388040000|2024-11-12 05:07:20|4747.6|4741.6|4748|4742|4748|4742|4747.6|4741.6|0
1731388090000|2024-11-12 05:08:10|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|0
1731388110000|2024-11-12 05:08:30|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1731388120000|2024-11-12 05:08:40|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|0
1731388130000|2024-11-12 05:08:50|4748.5|4742.5|4748.4|4742.4|4748.5|4742.5|4748.4|4742.4|0
1731388150000|2024-11-12 05:09:10|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1731388160000|2024-11-12 05:09:20|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|0
1731388170000|2024-11-12 05:09:30|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.4|4742.4|0
1731388190000|2024-11-12 05:09:50|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|0
1731388200000|2024-11-12 05:10:00|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1731388210000|2024-11-12 05:10:10|4749|4743|4748.5|4742.5|4749|4743|4748|4742|2
1731388250000|2024-11-12 05:10:50|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|0
1731388290000|2024-11-12 05:11:30|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|0
1731388300000|2024-11-12 05:11:40|4748.4|4742.4|4748.5|4742.5|4748.5|4742.5|4748.4|4742.4|0
1731388330000|2024-11-12 05:12:10|4749.5|4743.5|4748.4|4742.4|4749.5|4743.5|4748.4|4742.4|1
1731388340000|2024-11-12 05:12:20|4748.5|4742.5|4748.9|4742.9|4748.9|4742.9|4748.5|4742.5|0
1731388360000|2024-11-12 05:12:40|4749.4|4743.4|4749.3|4743.3|4749.4|4743.4|4749.3|4743.3|0
1731388370000|2024-11-12 05:12:50|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|1
1731388380000|2024-11-12 05:13:00|4751.6|4745.6|4752.5|4746.5|4752.5|4746.5|4751.6|4745.6|6
1731388420000|2024-11-12 05:13:40|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|3
1731388450000|2024-11-12 05:14:10|4755.3|4749.3|4754.9|4748.9|4755.4|4749.4|4754.9|4748.9|2
1731388460000|2024-11-12 05:14:20|4754.8|4748.8|4754.8|4748.8|4754.8|4748.8|4754.8|4748.8|0
1731388470000|2024-11-12 05:14:30|||||||||2
1731388480000|2024-11-12 05:14:40|4753.3|4747.3|4752.5|4746.5|4753.3|4747.3|4752.5|4746.5|4
1731388510000|2024-11-12 05:15:10|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|0
1731388520000|2024-11-12 05:15:20|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|10
1731388540000|2024-11-12 05:15:40|4753.6|4747.6|4753.4|4747.4|4753.6|4747.6|4753|4747|1
1731388550000|2024-11-12 05:15:50|4753|4747|4753|4747|4753|4747|4753|4747|0
1731388560000|2024-11-12 05:16:00|4750.9|4744.9|4750.4|4744.4|4750.9|4744.9|4750.4|4744.4|3
1731388630000|2024-11-12 05:17:10|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|7
1731388650000|2024-11-12 05:17:30|4751.9|4745.9|4752.6|4746.6|4752.6|4746.6|4751.9|4745.9|4
1731388660000|2024-11-12 05:17:40|4752.5|4746.5|4752.5|4746.5|4752.9|4746.9|4752.5|4746.5|2
1731388680000|2024-11-12 05:18:00|4751.4|4745.4|4750.5|4744.5|4751.4|4745.4|4750.5|4744.5|1
1731388760000|2024-11-12 05:19:20|4752|4746|4752|4746|4752|4746|4752|4746|4
1731388770000|2024-11-12 05:19:30|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|0
1731388790000|2024-11-12 05:19:50|4751.8|4745.8|4751.9|4745.9|4751.9|4745.9|4751.5|4745.5|0
1731388800000|2024-11-12 05:20:00|4751.3|4745.3|4751.3|4745.3|4751.4|4745.4|4751.3|4745.3|0
1731388840000|2024-11-12 05:20:40|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|0
1731388860000|2024-11-12 05:21:00|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1731388870000|2024-11-12 05:21:10|4750.4|4744.4|4750.4|4744.4|4750.4|4744.4|4750.4|4744.4|0
1731388880000|2024-11-12 05:21:20|4750.3|4744.3|4750.4|4744.4|4750.4|4744.4|4750.3|4744.3|0
1731388900000|2024-11-12 05:21:40|4750.3|4744.3|4750.3|4744.3|4750.4|4744.4|4750.3|4744.3|0
1731388910000|2024-11-12 05:21:50|4750.4|4744.4|4750.3|4744.3|4750.4|4744.4|4750.3|4744.3|1
1731388920000|2024-11-12 05:22:00|4749.5|4743.5|4749.3|4743.3|4749.5|4743.5|4749.3|4743.3|0
1731388940000|2024-11-12 05:22:20|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|0
1731388980000|2024-11-12 05:23:00|4748.5|4742.5|4748.3|4742.3|4748.5|4742.5|4748.3|4742.3|0
1731388990000|2024-11-12 05:23:10|4749.1|4743.1|4749.4|4743.4|4749.5|4743.5|4749.1|4743.1|5
1731389000000|2024-11-12 05:23:20|4749.3|4743.3|4749.4|4743.4|4749.4|4743.4|4749.3|4743.3|0
1731389010000|2024-11-12 05:23:30|4749.3|4743.3|4749.4|4743.4|4749.4|4743.4|4748.9|4742.9|0
1731389020000|2024-11-12 05:23:40|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1731389050000|2024-11-12 05:24:10|4749|4743|4748.9|4742.9|4749|4743|4748.9|4742.9|0
1731389060000|2024-11-12 05:24:20|4748.5|4742.5|4748.9|4742.9|4748.9|4742.9|4748.5|4742.5|0
1731389070000|2024-11-12 05:24:30|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1731389080000|2024-11-12 05:24:40|4748.9|4742.9|4748.5|4742.5|4748.9|4742.9|4748.5|4742.5|0
1731389090000|2024-11-12 05:24:50|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|0
1731389100000|2024-11-12 05:25:00|4748.5|4742.5|4748.9|4742.9|4748.9|4742.9|4748.5|4742.5|0
1731389120000|2024-11-12 05:25:20|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1731389140000|2024-11-12 05:25:40|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|4748.9|4742.9|0
1731389150000|2024-11-12 05:25:50|4748.5|4742.5|4747.5|4741.5|4748.6|4742.6|4747.5|4741.5|1
1731389160000|2024-11-12 05:26:00|4747.4|4741.4|4747.3|4741.3|4747.5|4741.5|4747.3|4741.3|0
1731389180000|2024-11-12 05:26:20|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|0
1731389200000|2024-11-12 05:26:40|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|0
1731389220000|2024-11-12 05:27:00|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|0
1731389240000|2024-11-12 05:27:20|4746.3|4740.3|4745.5|4739.5|4746.3|4740.3|4745.5|4739.5|0
1731389280000|2024-11-12 05:28:00|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4744.9|4738.9|0
1731389290000|2024-11-12 05:28:10|||||||||1
1731389300000|2024-11-12 05:28:20|||||||||1
1731389310000|2024-11-12 05:28:30|||||||||1
1731389330000|2024-11-12 05:28:50|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|1
1731389340000|2024-11-12 05:29:00|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|0
1731389350000|2024-11-12 05:29:10|||||||||1
1731389370000|2024-11-12 05:29:30|||||||||1
1731389390000|2024-11-12 05:29:50|4745.4|4739.4|4744.3|4738.3|4745.4|4739.4|4744.3|4738.3|0
1731389400000|2024-11-12 05:30:00|4743.8|4737.8|4745.3|4739.3|4745.3|4739.3|4742.8|4736.8|4
1731389410000|2024-11-12 05:30:10|4744.9|4738.9|4744.9|4738.9|4745.3|4739.3|4744.9|4738.9|0
1731389420000|2024-11-12 05:30:20|4745.3|4739.3|4744.9|4738.9|4745.3|4739.3|4744.9|4738.9|0
1731389430000|2024-11-12 05:30:30|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4744.9|4738.9|0
1731389440000|2024-11-12 05:30:40|4744.9|4738.9|4744.3|4738.3|4744.9|4738.9|4744.3|4738.3|1
1731389460000|2024-11-12 05:31:00|4744.4|4738.4|4744.3|4738.3|4744.8|4738.8|4744.3|4738.3|1
1731389480000|2024-11-12 05:31:20|4743.9|4737.9|4744.3|4738.3|4744.4|4738.4|4743.9|4737.9|1
1731389490000|2024-11-12 05:31:30|4743.3|4737.3|4743.4|4737.4|4743.4|4737.4|4743.3|4737.3|1
1731389500000|2024-11-12 05:31:40|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|1
1731389520000|2024-11-12 05:32:00|4743.4|4737.4|4743.3|4737.3|4743.4|4737.4|4743.3|4737.3|0
1731389530000|2024-11-12 05:32:10|4743.4|4737.4|4743.3|4737.3|4743.4|4737.4|4743.3|4737.3|0
1731389540000|2024-11-12 05:32:20|4743.4|4737.4|4743.3|4737.3|4743.4|4737.4|4743.3|4737.3|0
1731389550000|2024-11-12 05:32:30|4742.9|4736.9|4742.3|4736.3|4743.3|4737.3|4741.3|4735.3|10
1731389560000|2024-11-12 05:32:40|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1731389570000|2024-11-12 05:32:50|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|1
1731389580000|2024-11-12 05:33:00|4742.8|4736.8|4743.3|4737.3|4743.3|4737.3|4742.8|4736.8|4
1731389590000|2024-11-12 05:33:10|4744.9|4738.9|4744.4|4738.4|4744.9|4738.9|4744.4|4738.4|7
1731389600000|2024-11-12 05:33:20|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|0
1731389610000|2024-11-12 05:33:30|4744.8|4738.8|4744.5|4738.5|4744.8|4738.8|4744.3|4738.3|1
1731389620000|2024-11-12 05:33:40|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|0
1731389630000|2024-11-12 05:33:50|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1731389640000|2024-11-12 05:34:00|4744.9|4738.9|4745.9|4739.9|4745.9|4739.9|4744.5|4738.5|0
1731389650000|2024-11-12 05:34:10|4745.8|4739.8|4744.9|4738.9|4745.8|4739.8|4744.5|4738.5|0
1731389660000|2024-11-12 05:34:20|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.3|4738.3|0
1731389680000|2024-11-12 05:34:40|4744.6|4738.6|4744.5|4738.5|4744.6|4738.6|4744.5|4738.5|2
1731389690000|2024-11-12 05:34:50|4744.9|4738.9|4745.5|4739.5|4745.5|4739.5|4744.9|4738.9|0
1731389700000|2024-11-12 05:35:00|4745.4|4739.4|4744.4|4738.4|4745.4|4739.4|4744.4|4738.4|0
1731389720000|2024-11-12 05:35:20|4744.3|4738.3|4744.5|4738.5|4744.5|4738.5|4744.3|4738.3|0
1731389730000|2024-11-12 05:35:30|4744.9|4738.9|4744.5|4738.5|4744.9|4738.9|4744.5|4738.5|0
1731389740000|2024-11-12 05:35:40|4744.9|4738.9|4744.5|4738.5|4744.9|4738.9|4744.5|4738.5|0
1731389760000|2024-11-12 05:36:00|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|0
1731389780000|2024-11-12 05:36:20|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1731389790000|2024-11-12 05:36:30|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|0
1731389800000|2024-11-12 05:36:40|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1731389820000|2024-11-12 05:37:00|4744.9|4738.9|4744.5|4738.5|4744.9|4738.9|4744.5|4738.5|0
1731389830000|2024-11-12 05:37:10|4744.9|4738.9|4744.9|4738.9|4745.4|4739.4|4744.5|4738.5|0
1731389840000|2024-11-12 05:37:20|4745.3|4739.3|4744.9|4738.9|4745.3|4739.3|4744.9|4738.9|0
1731389850000|2024-11-12 05:37:30|4745.3|4739.3|4745.4|4739.4|4745.4|4739.4|4745.3|4739.3|0
1731389860000|2024-11-12 05:37:40|4744.9|4738.9|4745.3|4739.3|4745.3|4739.3|4744.9|4738.9|1
1731389870000|2024-11-12 05:37:50|4744.9|4738.9|4745.3|4739.3|4745.3|4739.3|4744.9|4738.9|0
1731389880000|2024-11-12 05:38:00|4745.4|4739.4|4744.9|4738.9|4745.4|4739.4|4744.9|4738.9|1
1731389890000|2024-11-12 05:38:10|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4744.9|4738.9|0
1731389900000|2024-11-12 05:38:20|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|0
1731389920000|2024-11-12 05:38:40|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4744.9|4738.9|0
1731389930000|2024-11-12 05:38:50|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|0
1731389940000|2024-11-12 05:39:00|4745.3|4739.3|4744.9|4738.9|4745.3|4739.3|4744.5|4738.5|0
1731389950000|2024-11-12 05:39:10|4745.4|4739.4|4745.9|4739.9|4746.3|4740.3|4745.4|4739.4|1
1731389960000|2024-11-12 05:39:20|4745.5|4739.5|4745.9|4739.9|4745.9|4739.9|4745.5|4739.5|0
1731389970000|2024-11-12 05:39:30|4746.1|4740.1|4746.4|4740.4|4746.5|4740.5|4745.9|4739.9|0
1731389980000|2024-11-12 05:39:40|4746.5|4740.5|4746.9|4740.9|4746.9|4740.9|4746.5|4740.5|0
1731389990000|2024-11-12 05:39:50|4747.5|4741.5|4746.9|4740.9|4747.5|4741.5|4746.9|4740.9|1
1731390000000|2024-11-12 05:40:00|4747.3|4741.3|4747.9|4741.9|4747.9|4741.9|4746.9|4740.9|0
1731390010000|2024-11-12 05:40:10|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1731390020000|2024-11-12 05:40:20|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|0
1731390030000|2024-11-12 05:40:30|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1731390040000|2024-11-12 05:40:40|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|0
1731390050000|2024-11-12 05:40:50|4748.5|4742.5|4749.4|4743.4|4749.5|4743.5|4748.5|4742.5|0
1731390060000|2024-11-12 05:41:00|4749.3|4743.3|4748.9|4742.9|4749.3|4743.3|4748.9|4742.9|1
1731390070000|2024-11-12 05:41:10|4749.3|4743.3|4749.9|4743.9|4750.5|4744.5|4749.3|4743.3|0
1731390080000|2024-11-12 05:41:20|4750.5|4744.5|4749.5|4743.5|4750.5|4744.5|4749.5|4743.5|1
1731390090000|2024-11-12 05:41:30|4749.4|4743.4|4749.3|4743.3|4749.4|4743.4|4749.3|4743.3|0
1731390100000|2024-11-12 05:41:40|4749.4|4743.4|4748.5|4742.5|4749.4|4743.4|4748.5|4742.5|0
1731390110000|2024-11-12 05:41:50|4749.3|4743.3|4748.9|4742.9|4749.3|4743.3|4748.9|4742.9|0
1731390120000|2024-11-12 05:42:00|4748.5|4742.5|4749.3|4743.3|4749.3|4743.3|4748.5|4742.5|0
1731390130000|2024-11-12 05:42:10|4749.4|4743.4|4748.5|4742.5|4749.5|4743.5|4748.5|4742.5|0
1731390150000|2024-11-12 05:42:30|4748.9|4742.9|4749.3|4743.3|4749.3|4743.3|4748.9|4742.9|0
1731390160000|2024-11-12 05:42:40|4748.9|4742.9|4748.9|4742.9|4749.3|4743.3|4748.9|4742.9|0
1731390200000|2024-11-12 05:43:20|4748.3|4742.3|4747.9|4741.9|4748.3|4742.3|4747.9|4741.9|0
1731390220000|2024-11-12 05:43:40|4747.4|4741.4|4747.3|4741.3|4747.4|4741.4|4747.3|4741.3|0
1731390240000|2024-11-12 05:44:00|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|4746.9|4740.9|0
1731390250000|2024-11-12 05:44:10|4747.3|4741.3|4746.5|4740.5|4747.3|4741.3|4746.5|4740.5|0
1731390260000|2024-11-12 05:44:20|4746.3|4740.3|4745.9|4739.9|4746.3|4740.3|4745.5|4739.5|1
1731390270000|2024-11-12 05:44:30|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|0
1731390290000|2024-11-12 05:44:50|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|4744.9|4738.9|0
1731390300000|2024-11-12 05:45:00|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|0
1731390310000|2024-11-12 05:45:10|4744.5|4738.5|4744.3|4738.3|4744.5|4738.5|4744.3|4738.3|0
1731390330000|2024-11-12 05:45:30|4744.4|4738.4|4745.9|4739.9|4745.9|4739.9|4744.4|4738.4|0
1731390340000|2024-11-12 05:45:40|4745.5|4739.5|4745.9|4739.9|4746.3|4740.3|4745.5|4739.5|0
1731390350000|2024-11-12 05:45:50|4746.3|4740.3|4748.3|4742.3|4748.3|4742.3|4746.3|4740.3|2
1731390360000|2024-11-12 05:46:00|4748.4|4742.4|4748.3|4742.3|4748.9|4742.9|4748.3|4742.3|0
1731390370000|2024-11-12 05:46:10|4748.4|4742.4|4748.9|4742.9|4748.9|4742.9|4748.4|4742.4|0
1731390380000|2024-11-12 05:46:20|4749.3|4743.3|4749.9|4743.9|4749.9|4743.9|4749.3|4743.3|0
1731390390000|2024-11-12 05:46:30|4749.4|4743.4|4749.9|4743.9|4750.3|4744.3|4749.4|4743.4|1
1731390400000|2024-11-12 05:46:40|4750.3|4744.3|4750.4|4744.4|4750.4|4744.4|4750.3|4744.3|0
1731390410000|2024-11-12 05:46:50|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|0
1731390420000|2024-11-12 05:47:00|4751|4745|4750.9|4744.9|4751|4745|4750.9|4744.9|0
1731390440000|2024-11-12 05:47:20|4751.5|4745.5|4751.9|4745.9|4752.3|4746.3|4751.5|4745.5|0
1731390470000|2024-11-12 05:47:50|4752.4|4746.4|4751.9|4745.9|4752.4|4746.4|4751.9|4745.9|0
1731390480000|2024-11-12 05:48:00|4751.8|4745.8|4750.9|4744.9|4751.8|4745.8|4750.9|4744.9|0
1731390490000|2024-11-12 05:48:10|4751.3|4745.3|4751.9|4745.9|4751.9|4745.9|4751.3|4745.3|1
1731390530000|2024-11-12 05:48:50|4751.5|4745.5|4750.9|4744.9|4751.5|4745.5|4750.9|4744.9|0
1731390540000|2024-11-12 05:49:00|4751|4745|4751.9|4745.9|4751.9|4745.9|4751|4745|0
1731390590000|2024-11-12 05:49:50|4752.3|4746.3|4752.9|4746.9|4752.9|4746.9|4752.3|4746.3|0
1731390600000|2024-11-12 05:50:00|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|0
1731390610000|2024-11-12 05:50:10|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|0
1731390630000|2024-11-12 05:50:30|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|0
1731390640000|2024-11-12 05:50:40|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|0
1731390650000|2024-11-12 05:50:50|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|0
1731390660000|2024-11-12 05:51:00|4752.4|4746.4|4751.9|4745.9|4752.4|4746.4|4751.9|4745.9|0
1731390700000|2024-11-12 05:51:40|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|1
1731390710000|2024-11-12 05:51:50|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|0
1731390720000|2024-11-12 05:52:00|4750.4|4744.4|4750.9|4744.9|4750.9|4744.9|4750.4|4744.4|1
1731390730000|2024-11-12 05:52:10|4750.5|4744.5|4748.9|4742.9|4750.5|4744.5|4748.9|4742.9|0
1731390750000|2024-11-12 05:52:30|4748.8|4742.8|4748.3|4742.3|4748.8|4742.8|4748.3|4742.3|0
1731390790000|2024-11-12 05:53:10|4747.3|4741.3|4747.4|4741.4|4747.4|4741.4|4746.9|4740.9|0
1731390800000|2024-11-12 05:53:20|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|1
1731390820000|2024-11-12 05:53:40|4747.5|4741.5|4747.9|4741.9|4747.9|4741.9|4747.5|4741.5|3
1731390900000|2024-11-12 05:55:00|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1731390910000|2024-11-12 05:55:10|4747.9|4741.9|4747.9|4741.9|4748.8|4742.8|4747.9|4741.9|1
1731390930000|2024-11-12 05:55:30|4748.3|4742.3|4748.3|4742.3|4748.5|4742.5|4748.3|4742.3|0
1731390940000|2024-11-12 05:55:40|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|0
1731390970000|2024-11-12 05:56:10|4747.5|4741.5|4749.9|4743.9|4750.8|4744.8|4747.5|4741.5|5
1731391000000|2024-11-12 05:56:40|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4748.9|4742.9|0
1731391010000|2024-11-12 05:56:50|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|0
1731391020000|2024-11-12 05:57:00|4749.5|4743.5|4748.9|4742.9|4749.9|4743.9|4748.9|4742.9|1
1731391040000|2024-11-12 05:57:20|4748.5|4742.5|4748.3|4742.3|4748.5|4742.5|4748.3|4742.3|0
1731391050000|2024-11-12 05:57:30|4747.9|4741.9|4747.5|4741.5|4747.9|4741.9|4747.5|4741.5|1
1731391060000|2024-11-12 05:57:40|4747.9|4741.9|4748.3|4742.3|4748.3|4742.3|4747.5|4741.5|0
1731391070000|2024-11-12 05:57:50|4748.8|4742.8|4747.9|4741.9|4748.8|4742.8|4747.9|4741.9|0
1731391080000|2024-11-12 05:58:00|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|0
1731391090000|2024-11-12 05:58:10|4747.8|4741.8|4747.9|4741.9|4748.3|4742.3|4747.8|4741.8|0
1731391100000|2024-11-12 05:58:20|4748.3|4742.3|4747.9|4741.9|4748.3|4742.3|4747.9|4741.9|0
1731391130000|2024-11-12 05:58:50|4748.8|4742.8|4747.9|4741.9|4748.8|4742.8|4747.9|4741.9|1
1731391140000|2024-11-12 05:59:00|4748.3|4742.3|4747.9|4741.9|4748.3|4742.3|4747.9|4741.9|0
1731391150000|2024-11-12 05:59:10|4748.3|4742.3|4747.8|4741.8|4748.3|4742.3|4747.8|4741.8|0
1731391160000|2024-11-12 05:59:20|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|0
1731391170000|2024-11-12 05:59:30|4747.8|4741.8|4748.3|4742.3|4748.3|4742.3|4747.8|4741.8|1
1731391180000|2024-11-12 05:59:40|4747.9|4741.9|4746.9|4740.9|4747.9|4741.9|4746.9|4740.9|1
1731391190000|2024-11-12 05:59:50|4747.3|4741.3|4746.4|4740.4|4747.8|4741.8|4746.4|4740.4|3
1731391200000|2024-11-12 06:00:00|4745.8|4739.8|4746.3|4740.3|4746.3|4740.3|4745.3|4739.3|2
1731391210000|2024-11-12 06:00:10|4746.4|4740.4|4745.3|4739.3|4746.4|4740.4|4745.3|4739.3|1
1731391240000|2024-11-12 06:00:40|4744.9|4738.9|4743.3|4737.3|4744.9|4738.9|4743.3|4737.3|2
1731391250000|2024-11-12 06:00:50|4743.4|4737.4|4743.4|4737.4|4743.9|4737.9|4743.3|4737.3|0
1731391260000|2024-11-12 06:01:00|4743.5|4737.5|4742.9|4736.9|4743.5|4737.5|4742.9|4736.9|0
1731391270000|2024-11-12 06:01:10|4743.3|4737.3|4743.4|4737.4|4743.4|4737.4|4743.3|4737.3|0
1731391280000|2024-11-12 06:01:20|4743.3|4737.3|4742.5|4736.5|4743.3|4737.3|4742.5|4736.5|0
1731391290000|2024-11-12 06:01:30|4742.9|4736.9|4742.8|4736.8|4742.9|4736.9|4742.8|4736.8|0
1731391300000|2024-11-12 06:01:40|4742.4|4736.4|4742.8|4736.8|4742.8|4736.8|4742.4|4736.4|4
1731391310000|2024-11-12 06:01:50|4742.3|4736.3|4741.1|4735.1|4742.8|4736.8|4741.1|4735.1|2
1731391320000|2024-11-12 06:02:00|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|1
1731391340000|2024-11-12 06:02:20|4742.3|4736.3|4742.8|4736.8|4742.8|4736.8|4741.8|4735.8|5
1731391360000|2024-11-12 06:02:40|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|7
1731391370000|2024-11-12 06:02:50|4743.4|4737.4|4743.3|4737.3|4743.8|4737.8|4743.3|4737.3|0
1731391400000|2024-11-12 06:03:20|4743.4|4737.4|4744.8|4738.8|4744.8|4738.8|4743.4|4737.4|3
1731391410000|2024-11-12 06:03:30|4745.3|4739.3|4744.8|4738.8|4745.4|4739.4|4744.4|4738.4|2
1731391420000|2024-11-12 06:03:40|4744.4|4738.4|4744.3|4738.3|4744.4|4738.4|4744.3|4738.3|0
1731391430000|2024-11-12 06:03:50|4744.2|4738.2|4743.4|4737.4|4744.2|4738.2|4743.3|4737.3|0
1731391440000|2024-11-12 06:04:00|4743.3|4737.3|4742.8|4736.8|4743.3|4737.3|4742.8|4736.8|0
1731391450000|2024-11-12 06:04:10|4743.3|4737.3|4743.4|4737.4|4743.4|4737.4|4743.3|4737.3|0
1731391460000|2024-11-12 06:04:20|4743.8|4737.8|4743.4|4737.4|4743.8|4737.8|4743.4|4737.4|0
1731391490000|2024-11-12 06:04:50|4743.8|4737.8|4743.3|4737.3|4743.8|4737.8|4743.3|4737.3|3
1731391500000|2024-11-12 06:05:00|4742.8|4736.8|4743.4|4737.4|4743.4|4737.4|4742.8|4736.8|0
1731391510000|2024-11-12 06:05:10|4743.8|4737.8|4744.3|4738.3|4744.3|4738.3|4743.3|4737.3|5
1731391520000|2024-11-12 06:05:20|4744.8|4738.8|4744.4|4738.4|4744.8|4738.8|4744.4|4738.4|0
1731391540000|2024-11-12 06:05:40|4743.9|4737.9|4743.9|4737.9|4744.3|4738.3|4743.9|4737.9|1
1731391550000|2024-11-12 06:05:50|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|0
1731391560000|2024-11-12 06:06:00|4743.8|4737.8|4743.4|4737.4|4743.8|4737.8|4743.4|4737.4|0
1731391570000|2024-11-12 06:06:10|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|1
1731391580000|2024-11-12 06:06:20|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1731391630000|2024-11-12 06:07:10|||||||||1
1731391640000|2024-11-12 06:07:20|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|5
1731391660000|2024-11-12 06:07:40|4742.9|4736.9|4743.3|4737.3|4743.3|4737.3|4742.8|4736.8|1
1731391720000|2024-11-12 06:08:40|4743.4|4737.4|4743.8|4737.8|4743.8|4737.8|4743.4|4737.4|1
1731391740000|2024-11-12 06:09:00|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|0
1731391750000|2024-11-12 06:09:10|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|0
1731391760000|2024-11-12 06:09:20|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|2
1731391770000|2024-11-12 06:09:30|4743.5|4737.5|4743.4|4737.4|4743.5|4737.5|4743.4|4737.4|0
1731391790000|2024-11-12 06:09:50|4743.3|4737.3|4742.8|4736.8|4743.3|4737.3|4742.8|4736.8|2
1731391800000|2024-11-12 06:10:00|4742.9|4736.9|4743.3|4737.3|4743.3|4737.3|4742.9|4736.9|0
1731391820000|2024-11-12 06:10:20|4743.4|4737.4|4743.8|4737.8|4743.8|4737.8|4743.4|4737.4|0
1731391830000|2024-11-12 06:10:30|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|0
1731391840000|2024-11-12 06:10:40|4743.8|4737.8|4744.4|4738.4|4744.9|4738.9|4743.8|4737.8|3
1731391850000|2024-11-12 06:10:50|4744.5|4738.5|4744.8|4738.8|4745.3|4739.3|4744.5|4738.5|0
1731391860000|2024-11-12 06:11:00|4744.4|4738.4|4744.8|4738.8|4744.8|4738.8|4744.4|4738.4|1
1731391870000|2024-11-12 06:11:10|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|0
1731391890000|2024-11-12 06:11:30|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|1
1731391900000|2024-11-12 06:11:40|4743.5|4737.5|4743.3|4737.3|4743.5|4737.5|4743.3|4737.3|0
1731391940000|2024-11-12 06:12:20|4743.4|4737.4|4743.8|4737.8|4743.8|4737.8|4743.4|4737.4|0
1731391950000|2024-11-12 06:12:30|4743.4|4737.4|4743.8|4737.8|4743.8|4737.8|4743.4|4737.4|0
1731391960000|2024-11-12 06:12:40|4744.3|4738.3|4744.9|4738.9|4744.9|4738.9|4744.3|4738.3|2
1731391970000|2024-11-12 06:12:50|4744.5|4738.5|4744.3|4738.3|4744.5|4738.5|4744.3|4738.3|0
1731391980000|2024-11-12 06:13:00|4743.9|4737.9|4744.3|4738.3|4744.3|4738.3|4743.9|4737.9|0
1731392020000|2024-11-12 06:13:40|4743.3|4737.3|4743.9|4737.9|4743.9|4737.9|4743.3|4737.3|10
1731392030000|2024-11-12 06:13:50|4743.4|4737.4|4742.8|4736.8|4743.4|4737.4|4742.1|4736.1|18
1731392040000|2024-11-12 06:14:00|4742.9|4736.9|4741.8|4735.8|4743.3|4737.3|4741.8|4735.8|5
1731392050000|2024-11-12 06:14:10|4741.3|4735.3|4740.3|4734.3|4741.3|4735.3|4740.3|4734.3|42
1731392060000|2024-11-12 06:14:20|4735.8|4729.8|4734.4|4728.4|4736.9|4730.9|4733.9|4727.9|12
1731392070000|2024-11-12 06:14:30|4732.9|4726.9|4733.3|4727.3|4733.3|4727.3|4732.4|4726.4|3
1731392080000|2024-11-12 06:14:40|4733.4|4727.4|4733.9|4727.9|4733.9|4727.9|4733.4|4727.4|1
1731392090000|2024-11-12 06:14:50|4734.4|4728.4|4733.9|4727.9|4734.4|4728.4|4733.9|4727.9|2
1731392120000|2024-11-12 06:15:20|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|0
1731392130000|2024-11-12 06:15:30|4733.9|4727.9|4733.8|4727.8|4733.9|4727.9|4733.8|4727.8|0
1731392140000|2024-11-12 06:15:40|||||||||2
1731392150000|2024-11-12 06:15:50|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|2
1731392160000|2024-11-12 06:16:00|4732.4|4726.4|4734.4|4728.4|4734.4|4728.4|4732.4|4726.4|5
1731392170000|2024-11-12 06:16:10|4733.8|4727.8|4733.4|4727.4|4733.8|4727.8|4733.4|4727.4|2
1731392180000|2024-11-12 06:16:20|4734.3|4728.3|4734.4|4728.4|4734.4|4728.4|4733.9|4727.9|1
1731392190000|2024-11-12 06:16:30|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|2
1731392210000|2024-11-12 06:16:50|4733.7|4727.7|4732.5|4726.5|4733.7|4727.7|4732.5|4726.5|4
1731392220000|2024-11-12 06:17:00|4732.9|4726.9|4732.3|4726.3|4732.9|4726.9|4732.3|4726.3|0
1731392230000|2024-11-12 06:17:10|4732.4|4726.4|4732.4|4726.4|4732.8|4726.8|4732.4|4726.4|3
1731392240000|2024-11-12 06:17:20|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|0
1731392250000|2024-11-12 06:17:30|4732.4|4726.4|4732.8|4726.8|4732.8|4726.8|4732.4|4726.4|2
1731392260000|2024-11-12 06:17:40|4732.4|4726.4|4732.8|4726.8|4732.8|4726.8|4732.4|4726.4|0
1731392270000|2024-11-12 06:17:50|4732.4|4726.4|4732.8|4726.8|4732.8|4726.8|4732.4|4726.4|0
1731392280000|2024-11-12 06:18:00|4732.4|4726.4|4732.8|4726.8|4732.8|4726.8|4732.3|4726.3|1
1731392290000|2024-11-12 06:18:10|4734.3|4728.3|4733.8|4727.8|4734.3|4728.3|4733.8|4727.8|4
1731392300000|2024-11-12 06:18:20|4734.4|4728.4|4735.3|4729.3|4735.3|4729.3|4734.4|4728.4|7
1731392310000|2024-11-12 06:18:30|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1731392320000|2024-11-12 06:18:40|4734.9|4728.9|4735.3|4729.3|4735.3|4729.3|4734.9|4728.9|3
1731392330000|2024-11-12 06:18:50|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1731392340000|2024-11-12 06:19:00|4735.8|4729.8|4736.5|4730.5|4736.9|4730.9|4735.8|4729.8|3
1731392360000|2024-11-12 06:19:20|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|0
1731392370000|2024-11-12 06:19:30|4736.8|4730.8|4737.4|4731.4|4737.4|4731.4|4736.8|4730.8|1
1731392380000|2024-11-12 06:19:40|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|1
1731392390000|2024-11-12 06:19:50|4736|4730|4736.5|4730.5|4736.5|4730.5|4736|4730|0
1731392400000|2024-11-12 06:20:00|4736|4730|4736|4730|4736|4730|4736|4730|1
1731392410000|2024-11-12 06:20:10|4734.9|4728.9|4735.3|4729.3|4735.3|4729.3|4734.9|4728.9|3
1731392420000|2024-11-12 06:20:20|4734.9|4728.9|4735.5|4729.5|4735.9|4729.9|4734.5|4728.5|2
1731392440000|2024-11-12 06:20:40|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1731392460000|2024-11-12 06:21:00|4734.8|4728.8|4735.5|4729.5|4735.5|4729.5|4734.4|4728.4|3
1731392470000|2024-11-12 06:21:10|4735.9|4729.9|4735.5|4729.5|4735.9|4729.9|4735.4|4729.4|1
1731392480000|2024-11-12 06:21:20|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|0
1731392490000|2024-11-12 06:21:30|4737|4731|4735.5|4729.5|4737|4731|4735.5|4729.5|4
1731392500000|2024-11-12 06:21:40|4735|4729|4735.4|4729.4|4735.4|4729.4|4735|4729|1
1731392510000|2024-11-12 06:21:50|4735.5|4729.5|4735.9|4729.9|4735.9|4729.9|4735.5|4729.5|0
1731392520000|2024-11-12 06:22:00|4735.8|4729.8|4735.8|4729.8|4735.9|4729.9|4735.8|4729.8|1
1731392530000|2024-11-12 06:22:10|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1731392540000|2024-11-12 06:22:20|4735.5|4729.5|4735.4|4729.4|4735.9|4729.9|4735.4|4729.4|0
1731392550000|2024-11-12 06:22:30|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|0
1731392560000|2024-11-12 06:22:40|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|0
1731392570000|2024-11-12 06:22:50|4736|4730|4736.9|4730.9|4736.9|4730.9|4736|4730|0
1731392600000|2024-11-12 06:23:20|4736.8|4730.8|4737.5|4731.5|4737.9|4731.9|4736.8|4730.8|0
1731392610000|2024-11-12 06:23:30|4737.9|4731.9|4737.4|4731.4|4737.9|4731.9|4737|4731|0
1731392620000|2024-11-12 06:23:40|4738|4732|4738|4732|4738|4732|4738|4732|1
1731392640000|2024-11-12 06:24:00|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|0
1731392650000|2024-11-12 06:24:10|4738.9|4732.9|4738.9|4732.9|4739.3|4733.3|4738.9|4732.9|0
1731392660000|2024-11-12 06:24:20|4739.3|4733.3|4739.9|4733.9|4739.9|4733.9|4739.3|4733.3|0
1731392670000|2024-11-12 06:24:30|4740.3|4734.3|4739.9|4733.9|4740.3|4734.3|4739.5|4733.5|0
1731392680000|2024-11-12 06:24:40|4740.4|4734.4|4740.3|4734.3|4740.4|4734.4|4739.9|4733.9|0
1731392690000|2024-11-12 06:24:50|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|4739.3|4733.3|3
1731392700000|2024-11-12 06:25:00|4740.8|4734.8|4740.4|4734.4|4740.8|4734.8|4740.4|4734.4|0
1731392710000|2024-11-12 06:25:10|4741|4735|4741.4|4735.4|4741.4|4735.4|4741|4735|1
1731392720000|2024-11-12 06:25:20|4741.5|4735.5|4740.4|4734.4|4741.5|4735.5|4740.4|4734.4|3
1731392730000|2024-11-12 06:25:30|4740.5|4734.5|4740.4|4734.4|4740.5|4734.5|4740.4|4734.4|0
1731392750000|2024-11-12 06:25:50|4740.9|4734.9|4741.4|4735.4|4741.4|4735.4|4740.9|4734.9|1
1731392760000|2024-11-12 06:26:00|4741|4735|4741|4735|4741.4|4735.4|4741|4735|0
1731392770000|2024-11-12 06:26:10|4741.4|4735.4|4740.5|4734.5|4741.4|4735.4|4740.4|4734.4|1
1731392780000|2024-11-12 06:26:20|4740.9|4734.9|4741|4735|4741|4735|4740.9|4734.9|0
1731392790000|2024-11-12 06:26:30|4741.4|4735.4|4742.4|4736.4|4742.4|4736.4|4741.4|4735.4|2
1731392820000|2024-11-12 06:27:00|4742.3|4736.3|4741.5|4735.5|4742.3|4736.3|4741.5|4735.5|1
1731392830000|2024-11-12 06:27:10|4741.9|4735.9|4741.4|4735.4|4741.9|4735.9|4741.4|4735.4|0
1731392840000|2024-11-12 06:27:20|4741.5|4735.5|4741.9|4735.9|4741.9|4735.9|4741.5|4735.5|0
1731392860000|2024-11-12 06:27:40|4741.5|4735.5|4741.9|4735.9|4741.9|4735.9|4741.5|4735.5|0
1731392870000|2024-11-12 06:27:50|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|0
1731392880000|2024-11-12 06:28:00|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|5
1731392910000|2024-11-12 06:28:30|4741.5|4735.5|4741.4|4735.4|4741.5|4735.5|4741.4|4735.4|0
1731392920000|2024-11-12 06:28:40|4741.5|4735.5|4742.4|4736.4|4742.4|4736.4|4741.4|4735.4|0
1731392930000|2024-11-12 06:28:50|||||||||3
1731392940000|2024-11-12 06:29:00|||||||||9
1731392950000|2024-11-12 06:29:10|4742.8|4736.8|4742.4|4736.4|4742.8|4736.8|4742.4|4736.4|2
1731392960000|2024-11-12 06:29:20|4742|4736|4742.4|4736.4|4742.4|4736.4|4742|4736|1
1731392970000|2024-11-12 06:29:30|4743.7|4737.7|4747.5|4741.5|4747.9|4741.9|4743.7|4737.7|164
1731392980000|2024-11-12 06:29:40|4747.9|4741.9|4747.9|4741.9|4748.3|4742.3|4747.5|4741.5|0
1731392990000|2024-11-12 06:29:50|4747.8|4741.8|4746.9|4740.9|4747.8|4741.8|4746.9|4740.9|0
1731393000000|2024-11-12 06:30:00|4746.5|4740.5|4748.4|4742.4|4748.4|4742.4|4745.9|4739.9|2
1731393010000|2024-11-12 06:30:10|4748.5|4742.5|4748.5|4742.5|4748.9|4742.9|4748.4|4742.4|0
1731393020000|2024-11-12 06:30:20|4748.4|4742.4|4746.5|4740.5|4748.4|4742.4|4746.5|4740.5|0
1731393030000|2024-11-12 06:30:30|4746.4|4740.4|4745.4|4739.4|4746.5|4740.5|4745.4|4739.4|0
1731393040000|2024-11-12 06:30:40|4745.3|4739.3|4742.5|4736.5|4745.3|4739.3|4742.5|4736.5|3
1731393050000|2024-11-12 06:30:50|4742.9|4736.9|4742.5|4736.5|4742.9|4736.9|4742.5|4736.5|0
1731393060000|2024-11-12 06:31:00|4742.4|4736.4|4742.9|4736.9|4742.9|4736.9|4742.4|4736.4|4
1731393070000|2024-11-12 06:31:10|4742.5|4736.5|4742.9|4736.9|4742.9|4736.9|4742.5|4736.5|0
1731393100000|2024-11-12 06:31:40|4743|4737|4743.4|4737.4|4743.4|4737.4|4742.9|4736.9|0
1731393120000|2024-11-12 06:32:00|4743.6|4737.6|4743.4|4737.4|4744.4|4738.4|4743.3|4737.3|6
1731393130000|2024-11-12 06:32:10|4744.3|4738.3|4744.4|4738.4|4744.5|4738.5|4744.3|4738.3|1
1731393160000|2024-11-12 06:32:40|4745.4|4739.4|4744.4|4738.4|4745.4|4739.4|4744.4|4738.4|1
1731393180000|2024-11-12 06:33:00|4744|4738|4744.9|4738.9|4745.4|4739.4|4744|4738|9
1731393190000|2024-11-12 06:33:10|4744.5|4738.5|4745|4739|4745|4739|4744.4|4738.4|1
1731393200000|2024-11-12 06:33:20|4745.4|4739.4|4745.5|4739.5|4745.9|4739.9|4745.4|4739.4|0
1731393210000|2024-11-12 06:33:30|4745.4|4739.4|4745.9|4739.9|4745.9|4739.9|4745.4|4739.4|0
1731393220000|2024-11-12 06:33:40|4745.4|4739.4|4745.5|4739.5|4745.5|4739.5|4745.4|4739.4|0
1731393230000|2024-11-12 06:33:50|4745.4|4739.4|4745|4739|4745.5|4739.5|4745|4739|5
1731393240000|2024-11-12 06:34:00|||||||||32
1731393250000|2024-11-12 06:34:10|||||||||5
1731393260000|2024-11-12 06:34:20|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|1
1731393280000|2024-11-12 06:34:40|||||||||1
1731393300000|2024-11-12 06:35:00|4745|4739|4745.4|4739.4|4745.4|4739.4|4745|4739|10
1731393310000|2024-11-12 06:35:10|4745|4739|4745.4|4739.4|4745.4|4739.4|4745|4739|28
1731393320000|2024-11-12 06:35:20|4745.5|4739.5|4746.4|4740.4|4746.4|4740.4|4745.5|4739.5|2
1731393330000|2024-11-12 06:35:30|4747|4741|4747.5|4741.5|4747.9|4741.9|4746.9|4740.9|6
1731393340000|2024-11-12 06:35:40|4747.4|4741.4|4746.5|4740.5|4747.5|4741.5|4746.5|4740.5|0
1731393350000|2024-11-12 06:35:50|4744|4738|4744|4738|4744.4|4738.4|4744|4738|76
1731393360000|2024-11-12 06:36:00|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|3
1731393370000|2024-11-12 06:36:10|4740.1|4734.1|4738.5|4732.5|4740.1|4734.1|4737.4|4731.4|41
1731393380000|2024-11-12 06:36:20|4739.4|4733.4|4740.9|4734.9|4740.9|4734.9|4739.4|4733.4|2
1731393390000|2024-11-12 06:36:30|4740.5|4734.5|4741.3|4735.3|4741.3|4735.3|4740.5|4734.5|0
1731393400000|2024-11-12 06:36:40|4740.5|4734.5|4740.4|4734.4|4740.5|4734.5|4739.9|4733.9|0
1731393410000|2024-11-12 06:36:50|4740.5|4734.5|4740.9|4734.9|4740.9|4734.9|4740.4|4734.4|0
1731393420000|2024-11-12 06:37:00|4741.5|4735.5|4741.5|4735.5|4741.5|4735.5|4741.4|4735.4|0
1731393430000|2024-11-12 06:37:10|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|4741.4|4735.4|1
1731393450000|2024-11-12 06:37:30|4741.4|4735.4|4740.8|4734.8|4741.4|4735.4|4740.8|4734.8|1
1731393460000|2024-11-12 06:37:40|4740.3|4734.3|4740.9|4734.9|4740.9|4734.9|4740.3|4734.3|0
1731393470000|2024-11-12 06:37:50|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|0
1731393480000|2024-11-12 06:38:00|4740.3|4734.3|4738.9|4732.9|4740.3|4734.3|4738.5|4732.5|0
1731393500000|2024-11-12 06:38:20|4739.4|4733.4|4735.4|4729.4|4739.9|4733.9|4734.9|4728.9|9
1731393510000|2024-11-12 06:38:30|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|0
1731393520000|2024-11-12 06:38:40|4734.9|4728.9|4735.3|4729.3|4735.3|4729.3|4734.9|4728.9|0
1731393530000|2024-11-12 06:38:50|4734.9|4728.9|4733.5|4727.5|4735.3|4729.3|4733.5|4727.5|0
1731393540000|2024-11-12 06:39:00|4733.3|4727.3|4734.4|4728.4|4734.4|4728.4|4732.9|4726.9|1
1731393550000|2024-11-12 06:39:10|4734|4728|4733.5|4727.5|4734|4728|4733.5|4727.5|0
1731393560000|2024-11-12 06:39:20|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.4|4727.4|1
1731393570000|2024-11-12 06:39:30|4733.4|4727.4|4734.3|4728.3|4734.3|4728.3|4733|4727|2
1731393580000|2024-11-12 06:39:40|4733.9|4727.9|4734.3|4728.3|4735.4|4729.4|4733.9|4727.9|3
1731393590000|2024-11-12 06:39:50|4734.8|4728.8|4734.3|4728.3|4735.3|4729.3|4733.4|4727.4|0
1731393600000|2024-11-12 06:40:00|4734.4|4728.4|4735.9|4729.9|4735.9|4729.9|4734.4|4728.4|0
1731393610000|2024-11-12 06:40:10|4735.4|4729.4|4733.4|4727.4|4736.3|4730.3|4733.4|4727.4|5
1731393620000|2024-11-12 06:40:20|4733.3|4727.3|4733.3|4727.3|4733.3|4727.3|4732.9|4726.9|0
1731393630000|2024-11-12 06:40:30|4732.8|4726.8|4732.3|4726.3|4732.8|4726.8|4731.8|4725.8|5
1731393640000|2024-11-12 06:40:40|4728.3|4722.3|4730.5|4724.5|4730.9|4724.9|4728.3|4722.3|7
1731393650000|2024-11-12 06:40:50|4730.9|4724.9|4729.9|4723.9|4730.9|4724.9|4728.1|4722.1|2
1731393660000|2024-11-12 06:41:00|4729.5|4723.5|4730.9|4724.9|4730.9|4724.9|4729.5|4723.5|2
1731393670000|2024-11-12 06:41:10|4730.5|4724.5|4731.9|4725.9|4731.9|4725.9|4730.5|4724.5|0
1731393680000|2024-11-12 06:41:20|4731.5|4725.5|4728.9|4722.9|4731.9|4725.9|4728.9|4722.9|25
1731393690000|2024-11-12 06:41:30|4729|4723|4729|4723|4729|4723|4729|4723|0
1731393700000|2024-11-12 06:41:40|4728.9|4722.9|4728.9|4722.9|4729|4723|4728.5|4722.5|2
1731393710000|2024-11-12 06:41:50|4729.5|4723.5|4729.9|4723.9|4729.9|4723.9|4729.4|4723.4|5
1731393720000|2024-11-12 06:42:00|4729.5|4723.5|4728.5|4722.5|4729.5|4723.5|4728.1|4722.1|5
1731393730000|2024-11-12 06:42:10|4728.4|4722.4|4728.5|4722.5|4728.5|4722.5|4728.4|4722.4|4
1731393740000|2024-11-12 06:42:20|4728.1|4722.1|4728.4|4722.4|4728.4|4722.4|4728.1|4722.1|3
1731393750000|2024-11-12 06:42:30|4728|4722|4727.4|4721.4|4728.4|4722.4|4726.4|4720.4|4
1731393760000|2024-11-12 06:42:40|4727.3|4721.3|4726.3|4720.3|4727.4|4721.4|4726.3|4720.3|5
1731393770000|2024-11-12 06:42:50|4725.9|4719.9|4724.5|4718.5|4726.3|4720.3|4724.3|4718.3|6
1731393780000|2024-11-12 06:43:00|4724.9|4718.9|4725.5|4719.5|4726.5|4720.5|4724.4|4718.4|3
1731393790000|2024-11-12 06:43:10|4726.3|4720.3|4726.5|4720.5|4726.5|4720.5|4725.9|4719.9|0
1731393800000|2024-11-12 06:43:20|4726.4|4720.4|4724|4718|4726.4|4720.4|4724|4718|2
1731393810000|2024-11-12 06:43:30|4724.4|4718.4|4724|4718|4725.5|4719.5|4724|4718|4
1731393820000|2024-11-12 06:43:40|4723|4717|4720.3|4714.3|4723.4|4717.4|4720.3|4714.3|19
1731393830000|2024-11-12 06:43:50|4719.9|4713.9|4719.3|4713.3|4721.3|4715.3|4718.9|4712.9|35
1731393840000|2024-11-12 06:44:00|4719.4|4713.4|4720.3|4714.3|4720.8|4714.8|4719.4|4713.4|7
1731393850000|2024-11-12 06:44:10|4719.9|4713.9|4721.3|4715.3|4721.3|4715.3|4719.9|4713.9|2
1731393860000|2024-11-12 06:44:20|4720.9|4714.9|4720.9|4714.9|4721.3|4715.3|4720.5|4714.5|1
1731393870000|2024-11-12 06:44:30|4721.3|4715.3|4722.3|4716.3|4722.3|4716.3|4720.5|4714.5|0
1731393880000|2024-11-12 06:44:40|4722.4|4716.4|4722.4|4716.4|4722.5|4716.5|4722.3|4716.3|5
1731393890000|2024-11-12 06:44:50|4722|4716|4721.4|4715.4|4722.4|4716.4|4720.5|4714.5|3
1731393900000|2024-11-12 06:45:00|4721.9|4715.9|4722.4|4716.4|4722.4|4716.4|4721.9|4715.9|9
1731393910000|2024-11-12 06:45:10|4722.1|4716.1|4723.4|4717.4|4723.5|4717.5|4722.1|4716.1|8
1731393920000|2024-11-12 06:45:20|4723.9|4717.9|4724.4|4718.4|4724.4|4718.4|4723.5|4717.5|5
1731393940000|2024-11-12 06:45:40|4724.5|4718.5|4725.4|4719.4|4725.5|4719.5|4724.1|4718.1|5
1731393950000|2024-11-12 06:45:50|4725.5|4719.5|4726|4720|4726|4720|4725.4|4719.4|2
1731393960000|2024-11-12 06:46:00|4726.1|4720.1|4726|4720|4726.5|4720.5|4726|4720|4
1731393970000|2024-11-12 06:46:10|4726.5|4720.5|4729|4723|4729|4723|4726|4720|2
1731393980000|2024-11-12 06:46:20|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|4
1731393990000|2024-11-12 06:46:30|4728.4|4722.4|4728.5|4722.5|4728.5|4722.5|4728|4722|1
1731394000000|2024-11-12 06:46:40|4729.5|4723.5|4727.5|4721.5|4729.5|4723.5|4727.5|4721.5|4
1731394010000|2024-11-12 06:46:50|4727.6|4721.6|4728.5|4722.5|4728.5|4722.5|4727.6|4721.6|0
1731394020000|2024-11-12 06:47:00|4728.6|4722.6|4730|4724|4730.5|4724.5|4728.6|4722.6|1
1731394030000|2024-11-12 06:47:10|4728.5|4722.5|4729.1|4723.1|4729.5|4723.5|4728.5|4722.5|5
1731394040000|2024-11-12 06:47:20|4729.5|4723.5|4732|4726|4732.4|4726.4|4729.5|4723.5|30
1731394050000|2024-11-12 06:47:30|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732|4726|0
1731394060000|2024-11-12 06:47:40|4732.4|4726.4|4732.5|4726.5|4732.5|4726.5|4732|4726|0
1731394070000|2024-11-12 06:47:50|4732|4726|4731.9|4725.9|4732.5|4726.5|4731.9|4725.9|1
1731394080000|2024-11-12 06:48:00|4731.5|4725.5|4730.5|4724.5|4731.5|4725.5|4730.5|4724.5|0
1731394090000|2024-11-12 06:48:10|4731.4|4725.4|4730.5|4724.5|4731.4|4725.4|4730.5|4724.5|0
1731394100000|2024-11-12 06:48:20|4730.9|4724.9|4731.5|4725.5|4731.5|4725.5|4730.5|4724.5|6
1731394110000|2024-11-12 06:48:30|4731.4|4725.4|4731|4725|4731.4|4725.4|4731|4725|0
1731394120000|2024-11-12 06:48:40|4731.4|4725.4|4731.5|4725.5|4731.5|4725.5|4731|4725|0
1731394130000|2024-11-12 06:48:50|4731.4|4725.4|4731.5|4725.5|4731.5|4725.5|4731|4725|0
1731394150000|2024-11-12 06:49:10|4731.4|4725.4|4731.5|4725.5|4731.5|4725.5|4731|4725|0
1731394160000|2024-11-12 06:49:20|4731.3|4725.3|4731.5|4725.5|4731.5|4725.5|4730.4|4724.4|2
1731394170000|2024-11-12 06:49:30|4731.9|4725.9|4731.5|4725.5|4732|4726|4731.5|4725.5|0
1731394180000|2024-11-12 06:49:40|4731.4|4725.4|4730.9|4724.9|4731.4|4725.4|4730.5|4724.5|2
1731394190000|2024-11-12 06:49:50|4731|4725|4730.5|4724.5|4731.4|4725.4|4730|4724|2
1731394200000|2024-11-12 06:50:00|4730.4|4724.4|4731.4|4725.4|4731.4|4725.4|4730|4724|0
1731394210000|2024-11-12 06:50:10|4731.8|4725.8|4733|4727|4733|4727|4731.5|4725.5|5
1731394220000|2024-11-12 06:50:20|4733.4|4727.4|4735.4|4729.4|4735.5|4729.5|4733.4|4727.4|3
1731394230000|2024-11-12 06:50:30|4735|4729|4733.5|4727.5|4735|4729|4733.5|4727.5|1
1731394240000|2024-11-12 06:50:40|4734.4|4728.4|4733.5|4727.5|4734.4|4728.4|4733.5|4727.5|0
1731394250000|2024-11-12 06:50:50|4733.4|4727.4|4732.9|4726.9|4733.5|4727.5|4732.5|4726.5|1
1731394260000|2024-11-12 06:51:00|4732.5|4726.5|4731.5|4725.5|4732.5|4726.5|4731|4725|0
1731394270000|2024-11-12 06:51:10|4731.4|4725.4|4731.5|4725.5|4731.5|4725.5|4731.4|4725.4|0
1731394280000|2024-11-12 06:51:20|4730.5|4724.5|4731.4|4725.4|4731.5|4725.5|4730.5|4724.5|0
1731394290000|2024-11-12 06:51:30|4730.6|4724.6|4731.9|4725.9|4731.9|4725.9|4730|4724|1
1731394300000|2024-11-12 06:51:40|4731.5|4725.5|4731.5|4725.5|4731.9|4725.9|4731.5|4725.5|0
1731394310000|2024-11-12 06:51:50|4731|4725|4730.5|4724.5|4731.5|4725.5|4730.5|4724.5|0
1731394320000|2024-11-12 06:52:00|4730.6|4724.6|4731.4|4725.4|4731.5|4725.5|4730.6|4724.6|0
1731394330000|2024-11-12 06:52:10|4731|4725|4731|4725|4731|4725|4731|4725|0
1731394340000|2024-11-12 06:52:20|4731.4|4725.4|4732.5|4726.5|4732.5|4726.5|4731.4|4725.4|2
1731394350000|2024-11-12 06:52:30|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1731394360000|2024-11-12 06:52:40|4733|4727|4733|4727|4733|4727|4733|4727|0
1731394370000|2024-11-12 06:52:50|4733.4|4727.4|4733.5|4727.5|4733.5|4727.5|4733|4727|0
1731394380000|2024-11-12 06:53:00|4733|4727|4733.5|4727.5|4733.5|4727.5|4732.5|4726.5|2
1731394390000|2024-11-12 06:53:10|4733.6|4727.6|4734.5|4728.5|4734.5|4728.5|4733.6|4727.6|0
1731394410000|2024-11-12 06:53:30|4733.9|4727.9|4734.5|4728.5|4734.5|4728.5|4733.9|4727.9|0
1731394420000|2024-11-12 06:53:40|4734.3|4728.3|4733.5|4727.5|4734.5|4728.5|4733.5|4727.5|0
1731394430000|2024-11-12 06:53:50|4733.1|4727.1|4732.9|4726.9|4733.5|4727.5|4732.9|4726.9|0
1731394440000|2024-11-12 06:54:00|4732.5|4726.5|4731.3|4725.3|4732.5|4726.5|4731.3|4725.3|0
1731394450000|2024-11-12 06:54:10|4730.5|4724.5|4731.5|4725.5|4731.5|4725.5|4730.5|4724.5|0
1731394470000|2024-11-12 06:54:30|4731.6|4725.6|4732.5|4726.5|4732.5|4726.5|4731.6|4725.6|0
1731394480000|2024-11-12 06:54:40|4732.9|4726.9|4731.9|4725.9|4733.5|4727.5|4731.9|4725.9|0
1731394490000|2024-11-12 06:54:50|4731.5|4725.5|4730.9|4724.9|4732.4|4726.4|4730.9|4724.9|0
1731394500000|2024-11-12 06:55:00|4731.4|4725.4|4731.5|4725.5|4731.5|4725.5|4730.5|4724.5|0
1731394510000|2024-11-12 06:55:10|4731.9|4725.9|4732.4|4726.4|4732.4|4726.4|4731.9|4725.9|1
1731394520000|2024-11-12 06:55:20|4732.3|4726.3|4731.4|4725.4|4732.3|4726.3|4731.4|4725.4|0
1731394530000|2024-11-12 06:55:30|4731|4725|4731|4725|4731|4725|4731|4725|0
1731394540000|2024-11-12 06:55:40|4731.4|4725.4|4731.4|4725.4|4731.5|4725.5|4731|4725|2
1731394550000|2024-11-12 06:55:50|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|10
1731394570000|2024-11-12 06:56:10|4732.4|4726.4|4732.5|4726.5|4732.5|4726.5|4732|4726|0
1731394590000|2024-11-12 06:56:30|4732.9|4726.9|4732.5|4726.5|4733|4727|4732.5|4726.5|0
1731394610000|2024-11-12 06:56:50|4732|4726|4731.5|4725.5|4732.5|4726.5|4731.5|4725.5|0
1731394620000|2024-11-12 06:57:00|4732.4|4726.4|4731.9|4725.9|4732.4|4726.4|4731.9|4725.9|0
1731394630000|2024-11-12 06:57:10|4731.5|4725.5|4725.4|4719.4|4732.4|4726.4|4725|4719|17
1731394640000|2024-11-12 06:57:20|4726.2|4720.2|4726.5|4720.5|4726.5|4720.5|4725.5|4719.5|3
1731394650000|2024-11-12 06:57:30|4726.9|4720.9|4724.5|4718.5|4726.9|4720.9|4723.5|4717.5|1
1731394670000|2024-11-12 06:57:50|4725|4719|4726.5|4720.5|4726.5|4720.5|4725|4719|2
1731394680000|2024-11-12 06:58:00|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4726.9|4720.9|0
1731394690000|2024-11-12 06:58:10|4727|4721|4728.5|4722.5|4728.5|4722.5|4727|4721|3
1731394720000|2024-11-12 06:58:40|4729.3|4723.3|4728.9|4722.9|4729.4|4723.4|4728.9|4722.9|0
1731394730000|2024-11-12 06:58:50|4729.1|4723.1|4729.5|4723.5|4729.9|4723.9|4729.1|4723.1|1
1731394750000|2024-11-12 06:59:10|4730.5|4724.5|4728.5|4722.5|4730.5|4724.5|4728.5|4722.5|2
1731394760000|2024-11-12 06:59:20|4727|4721|4728|4722|4728|4722|4726.5|4720.5|4
1731394770000|2024-11-12 06:59:30|4728.5|4722.5|4729.4|4723.4|4729.4|4723.4|4728.4|4722.4|0
1731394780000|2024-11-12 06:59:40|4729.5|4723.5|4728.9|4722.9|4729.5|4723.5|4728.9|4722.9|0
1731394790000|2024-11-12 06:59:50|4729|4723|4728.9|4722.9|4729.4|4723.4|4728.9|4722.9|0
1731394800000|2024-11-12 07:00:00|4729|4723|4729.5|4723.5|4729.9|4723.9|4729|4723|0
1731394810000|2024-11-12 07:00:10|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|0
1731394820000|2024-11-12 07:00:20|4730|4724|4730.5|4724.5|4730.5|4724.5|4730|4724|0
1731394840000|2024-11-12 07:00:40|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|3
1731394850000|2024-11-12 07:00:50|4731.4|4725.4|4731.5|4725.5|4731.5|4725.5|4731.4|4725.4|0
1731394860000|2024-11-12 07:01:00|4732.5|4726.5|4732.4|4726.4|4732.5|4726.5|4732|4726|0
1731394870000|2024-11-12 07:01:10|4732|4726|4727|4721|4732|4726|4727|4721|5
1731394880000|2024-11-12 07:01:20|||||||||21
1731394900000|2024-11-12 07:01:40|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|2
1731394910000|2024-11-12 07:01:50|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|0
1731394930000|2024-11-12 07:02:10|4730.7|4724.7|4731.5|4725.5|4731.5|4725.5|4730.7|4724.7|0
1731394950000|2024-11-12 07:02:30|4732|4726|4732|4726|4732|4726|4732|4726|0
1731394960000|2024-11-12 07:02:40|4732.4|4726.4|4732|4726|4732.4|4726.4|4732|4726|0
1731394970000|2024-11-12 07:02:50|4731.9|4725.9|4730.5|4724.5|4731.9|4725.9|4730.5|4724.5|5
1731394980000|2024-11-12 07:03:00|4730.3|4724.3|4729.5|4723.5|4730.3|4724.3|4729.5|4723.5|0
1731394990000|2024-11-12 07:03:10|4729.4|4723.4|4728.5|4722.5|4729.4|4723.4|4728.5|4722.5|0
1731395000000|2024-11-12 07:03:20|4728.4|4722.4|4727.5|4721.5|4728.4|4722.4|4727.5|4721.5|0
1731395010000|2024-11-12 07:03:30|4728.3|4722.3|4728.3|4722.3|4728.3|4722.3|4728.3|4722.3|0
1731395020000|2024-11-12 07:03:40|4727.9|4721.9|4727.5|4721.5|4727.9|4721.9|4727.5|4721.5|0
1731395100000|2024-11-12 07:05:00|4728.3|4722.3|4728.4|4722.4|4728.5|4722.5|4728|4722|0
1731395110000|2024-11-12 07:05:10|4728|4722|4728|4722|4728|4722|4728|4722|0
1731395140000|2024-11-12 07:05:40|4727.6|4721.6|4727.5|4721.5|4727.6|4721.6|4727.5|4721.5|1
1731395180000|2024-11-12 07:06:20|4727.9|4721.9|4728.5|4722.5|4728.5|4722.5|4727.9|4721.9|1
1731395200000|2024-11-12 07:06:40|4727.5|4721.5|4728.5|4722.5|4728.5|4722.5|4727.5|4721.5|0
1731395210000|2024-11-12 07:06:50|4729.3|4723.3|4729.5|4723.5|4729.5|4723.5|4729.3|4723.3|0
1731395250000|2024-11-12 07:07:30|4730.5|4724.5|4729.5|4723.5|4730.5|4724.5|4729.5|4723.5|0
1731395280000|2024-11-12 07:08:00|4730|4724|4730|4724|4730|4724|4730|4724|0
1731395340000|2024-11-12 07:09:00|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|1
1731395350000|2024-11-12 07:09:10|4728|4722|4728|4722|4728|4722|4728|4722|0
1731395380000|2024-11-12 07:09:40|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|0
1731395390000|2024-11-12 07:09:50|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|1
1731395400000|2024-11-12 07:10:00|4728|4722|4728|4722|4728|4722|4728|4722|0
1731395420000|2024-11-12 07:10:20|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|1
1731395450000|2024-11-12 07:10:50|4727.4|4721.4|4727.5|4721.5|4727.5|4721.5|4727|4721|0
1731395460000|2024-11-12 07:11:00|||||||||1
1731395470000|2024-11-12 07:11:10|4727.4|4721.4|4727.5|4721.5|4727.5|4721.5|4727.4|4721.4|0
1731395480000|2024-11-12 07:11:20|4727.4|4721.4|4727.5|4721.5|4727.5|4721.5|4727.4|4721.4|1
1731395510000|2024-11-12 07:11:50|4727.6|4721.6|4728.4|4722.4|4728.4|4722.4|4727.6|4721.6|0
1731395520000|2024-11-12 07:12:00|4728.3|4722.3|4729|4723|4729.1|4723.1|4727.7|4721.7|1
1731395530000|2024-11-12 07:12:10|4729.1|4723.1|4729.5|4723.5|4729.5|4723.5|4729.1|4723.1|0
1731395560000|2024-11-12 07:12:40|4729.6|4723.6|4729.5|4723.5|4730|4724|4729.5|4723.5|0
1731395590000|2024-11-12 07:13:10|4729|4723|4729.5|4723.5|4729.5|4723.5|4729|4723|0
1731395620000|2024-11-12 07:13:40|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|0
1731395640000|2024-11-12 07:14:00|4729|4723|4729|4723|4729|4723|4729|4723|0
1731395660000|2024-11-12 07:14:20|4730|4724|4730.1|4724.1|4730.1|4724.1|4730|4724|0
1731395670000|2024-11-12 07:14:30|4730.5|4724.5|4731.1|4725.1|4731.1|4725.1|4730.5|4724.5|0
1731395680000|2024-11-12 07:14:40|4731.5|4725.5|4732.1|4726.1|4732.1|4726.1|4731.5|4725.5|0
1731395690000|2024-11-12 07:14:50|4732.2|4726.2|4733|4727|4733.4|4727.4|4732.2|4726.2|2
1731395700000|2024-11-12 07:15:00|4733.1|4727.1|4733.5|4727.5|4733.6|4727.6|4733.1|4727.1|0
1731395710000|2024-11-12 07:15:10|4733.6|4727.6|4734.5|4728.5|4734.5|4728.5|4733.6|4727.6|0
1731395720000|2024-11-12 07:15:20|4734.6|4728.6|4735.5|4729.5|4735.5|4729.5|4734.6|4728.6|0
1731395730000|2024-11-12 07:15:30|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|5
1731395750000|2024-11-12 07:15:50|4734|4728|4735.5|4729.5|4735.5|4729.5|4734|4728|0
1731395760000|2024-11-12 07:16:00|4735.6|4729.6|4735.6|4729.6|4735.6|4729.6|4735.6|4729.6|0
1731395770000|2024-11-12 07:16:10|4736|4730|4736.4|4730.4|4736.5|4730.5|4736|4730|3
1731395780000|2024-11-12 07:16:20|4736.5|4730.5|4737|4731|4737|4731|4736.5|4730.5|2
1731395790000|2024-11-12 07:16:30|4736.5|4730.5|4735.5|4729.5|4736.5|4730.5|4735.5|4729.5|2
1731395800000|2024-11-12 07:16:40|4736.4|4730.4|4735.5|4729.5|4736.4|4730.4|4735.5|4729.5|0
1731395810000|2024-11-12 07:16:50|4735.4|4729.4|4735|4729|4735.4|4729.4|4735|4729|1
1731395830000|2024-11-12 07:17:10|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|1
1731395840000|2024-11-12 07:17:20|4734|4728|4734.5|4728.5|4734.5|4728.5|4734|4728|0
1731395850000|2024-11-12 07:17:30|4734.4|4728.4|4733.5|4727.5|4734.4|4728.4|4733.5|4727.5|1
1731395880000|2024-11-12 07:18:00|4733.7|4727.7|4733.5|4727.5|4734.5|4728.5|4733.5|4727.5|0
1731395890000|2024-11-12 07:18:10|4733.4|4727.4|4730.4|4724.4|4733.4|4727.4|4730.4|4724.4|1
1731395900000|2024-11-12 07:18:20|4730|4724|4730|4724|4730|4724|4730|4724|0
1731395910000|2024-11-12 07:18:30|4730.4|4724.4|4729.9|4723.9|4730.4|4724.4|4729.4|4723.4|2
1731395920000|2024-11-12 07:18:40|4730.4|4724.4|4731.9|4725.9|4732.5|4726.5|4730.4|4724.4|3
1731395930000|2024-11-12 07:18:50|4732.4|4726.4|4732.5|4726.5|4732.5|4726.5|4732.4|4726.4|0
1731395940000|2024-11-12 07:19:00|4732.4|4726.4|4731.5|4725.5|4732.4|4726.4|4731.5|4725.5|0
1731395950000|2024-11-12 07:19:10|4732.4|4726.4|4732.5|4726.5|4732.5|4726.5|4731.9|4725.9|0
1731395960000|2024-11-12 07:19:20|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|1
1731395970000|2024-11-12 07:19:30|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|0
1731395980000|2024-11-12 07:19:40|4732.4|4726.4|4731.5|4725.5|4732.4|4726.4|4731.5|4725.5|0
1731396000000|2024-11-12 07:20:00|4731.4|4725.4|4729.5|4723.5|4731.4|4725.4|4729.5|4723.5|0
1731396010000|2024-11-12 07:20:10|4729.4|4723.4|4729.9|4723.9|4730|4724|4729.4|4723.4|1
1731396020000|2024-11-12 07:20:20|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|0
1731396030000|2024-11-12 07:20:30|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|3
1731396040000|2024-11-12 07:20:40|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|0
1731396050000|2024-11-12 07:20:50|4731.4|4725.4|4730.9|4724.9|4731.4|4725.4|4730.9|4724.9|0
1731396060000|2024-11-12 07:21:00|4731|4725|4730.9|4724.9|4731.4|4725.4|4730.9|4724.9|0
1731396070000|2024-11-12 07:21:10|4730.5|4724.5|4730.5|4724.5|4731.4|4725.4|4730.5|4724.5|0
1731396080000|2024-11-12 07:21:20|4730.9|4724.9|4731.5|4725.5|4731.5|4725.5|4730.9|4724.9|0
1731396130000|2024-11-12 07:22:10|4731.4|4725.4|4730.5|4724.5|4731.4|4725.4|4730.5|4724.5|5
1731396170000|2024-11-12 07:22:50|4731|4725|4730.1|4724.1|4731|4725|4730.1|4724.1|2
1731396210000|2024-11-12 07:23:30|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|0
1731396220000|2024-11-12 07:23:40|4730.6|4724.6|4730.5|4724.5|4730.6|4724.6|4730.5|4724.5|0
1731396250000|2024-11-12 07:24:10|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|0
1731396260000|2024-11-12 07:24:20|4730.5|4724.5|4730.6|4724.6|4730.6|4724.6|4730.5|4724.5|0
1731396290000|2024-11-12 07:24:50|4730.4|4724.4|4729.6|4723.6|4730.4|4724.4|4729.6|4723.6|2
1731396350000|2024-11-12 07:25:50|4728.9|4722.9|4728.5|4722.5|4728.9|4722.9|4728.5|4722.5|2
1731396360000|2024-11-12 07:26:00|4728.6|4722.6|4728.9|4722.9|4729|4723|4728.6|4722.6|0
1731396370000|2024-11-12 07:26:10|4729.1|4723.1|4728.5|4722.5|4729.1|4723.1|4728.5|4722.5|0
1731396380000|2024-11-12 07:26:20|4728.6|4722.6|4729.1|4723.1|4729.1|4723.1|4728.5|4722.5|0
1731396390000|2024-11-12 07:26:30|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|0
1731396400000|2024-11-12 07:26:40|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|0
1731396410000|2024-11-12 07:26:50|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|0
1731396420000|2024-11-12 07:27:00|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|0
1731396430000|2024-11-12 07:27:10|4729|4723|4729.1|4723.1|4729.1|4723.1|4729|4723|1
1731396440000|2024-11-12 07:27:20|4728.6|4722.6|4728.6|4722.6|4728.6|4722.6|4728.6|4722.6|0
1731396460000|2024-11-12 07:27:40|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|2
1731396470000|2024-11-12 07:27:50|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|0
1731396490000|2024-11-12 07:28:10|4730.2|4724.2|4730.1|4724.1|4730.2|4724.2|4729.5|4723.5|0
1731396500000|2024-11-12 07:28:20|4729.6|4723.6|4730.1|4724.1|4730.1|4724.1|4729.5|4723.5|1
1731396510000|2024-11-12 07:28:30|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|0
1731396520000|2024-11-12 07:28:40|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|0
1731396540000|2024-11-12 07:29:00|4730.5|4724.5|4730.6|4724.6|4730.6|4724.6|4730.5|4724.5|0
1731396580000|2024-11-12 07:29:40|4731|4725|4731.2|4725.2|4731.2|4725.2|4731|4725|4
1731396590000|2024-11-12 07:29:50|4731.1|4725.1|4730.6|4724.6|4731.1|4725.1|4730.6|4724.6|0
1731396600000|2024-11-12 07:30:00|4730.2|4724.2|4729.5|4723.5|4730.2|4724.2|4729.5|4723.5|6
1731396610000|2024-11-12 07:30:10|4729.6|4723.6|4732.1|4726.1|4733.1|4727.1|4729.6|4723.6|13
1731396620000|2024-11-12 07:30:20|4731.7|4725.7|4731.6|4725.6|4732.1|4726.1|4731.6|4725.6|0
1731396630000|2024-11-12 07:30:30|4732|4726|4732.5|4726.5|4732.5|4726.5|4732|4726|0
1731396640000|2024-11-12 07:30:40|4732.6|4726.6|4732.5|4726.5|4732.6|4726.6|4732.5|4726.5|0
1731396660000|2024-11-12 07:31:00|4732.6|4726.6|4732.5|4726.5|4732.6|4726.6|4732.5|4726.5|0
1731396670000|2024-11-12 07:31:10|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|0
1731396680000|2024-11-12 07:31:20|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|0
1731396690000|2024-11-12 07:31:30|4732.1|4726.1|4732.1|4726.1|4732.5|4726.5|4731.6|4725.6|0
1731396700000|2024-11-12 07:31:40|4732.5|4726.5|4732.5|4726.5|4732.6|4726.6|4732.5|4726.5|0
1731396710000|2024-11-12 07:31:50|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|0
1731396720000|2024-11-12 07:32:00|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|0
1731396750000|2024-11-12 07:32:30|4732.1|4726.1|4732|4726|4732.1|4726.1|4732|4726|0
1731396760000|2024-11-12 07:32:40|4732.1|4726.1|4732.6|4726.6|4732.6|4726.6|4732.1|4726.1|1
1731396780000|2024-11-12 07:33:00|4733|4727|4734.2|4728.2|4734.2|4728.2|4733|4727|7
1731396790000|2024-11-12 07:33:10|4734.6|4728.6|4734.1|4728.1|4734.6|4728.6|4734.1|4728.1|2
1731396800000|2024-11-12 07:33:20|4733.7|4727.7|4734.1|4728.1|4734.1|4728.1|4733.7|4727.7|0
1731396820000|2024-11-12 07:33:40|4733.7|4727.7|4733.1|4727.1|4733.7|4727.7|4733.1|4727.1|0
1731396830000|2024-11-12 07:33:50|4732.7|4726.7|4733.1|4727.1|4733.1|4727.1|4732.7|4726.7|0
1731396840000|2024-11-12 07:34:00|4733.2|4727.2|4733.6|4727.6|4733.6|4727.6|4733.2|4727.2|0
1731396850000|2024-11-12 07:34:10|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|0
1731396860000|2024-11-12 07:34:20|4733.5|4727.5|4733.6|4727.6|4733.6|4727.6|4733.5|4727.5|0
1731396880000|2024-11-12 07:34:40|4734|4728|4734|4728|4734|4728|4734|4728|0
1731396890000|2024-11-12 07:34:50|4733.6|4727.6|4732.9|4726.9|4733.6|4727.6|4732.9|4726.9|3
1731396900000|2024-11-12 07:35:00|4732.5|4726.5|4732.5|4726.5|4733|4727|4732.5|4726.5|0
1731396910000|2024-11-12 07:35:10|4733.4|4727.4|4733.5|4727.5|4733.5|4727.5|4733.4|4727.4|1
1731396930000|2024-11-12 07:35:30|4733.4|4727.4|4733.9|4727.9|4733.9|4727.9|4733.4|4727.4|1
1731396940000|2024-11-12 07:35:40|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|0
1731396970000|2024-11-12 07:36:10|4733.9|4727.9|4733.5|4727.5|4733.9|4727.9|4733.5|4727.5|0
1731396990000|2024-11-12 07:36:30|4733.4|4727.4|4732.9|4726.9|4733.4|4727.4|4732.9|4726.9|0
1731397000000|2024-11-12 07:36:40|||||||||1
1731397010000|2024-11-12 07:36:50|4731.5|4725.5|4732|4726|4732|4726|4731.5|4725.5|0
1731397020000|2024-11-12 07:37:00|4731.6|4725.6|4732.4|4726.4|4732.4|4726.4|4731.6|4725.6|0
1731397030000|2024-11-12 07:37:10|4733|4727|4733|4727|4733|4727|4733|4727|1
1731397050000|2024-11-12 07:37:30|4732.6|4726.6|4732.6|4726.6|4733|4727|4732.6|4726.6|0
1731397080000|2024-11-12 07:38:00|4733|4727|4732|4726|4733|4727|4732|4726|2
1731397090000|2024-11-12 07:38:10|4732.4|4726.4|4732|4726|4732.4|4726.4|4732|4726|0
1731397100000|2024-11-12 07:38:20|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732|4726|0
1731397110000|2024-11-12 07:38:30|4732.5|4726.5|4732.1|4726.1|4732.5|4726.5|4732|4726|1
1731397120000|2024-11-12 07:38:40|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.1|4726.1|0
1731397130000|2024-11-12 07:38:50|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|0
1731397140000|2024-11-12 07:39:00|4732.5|4726.5|4732.6|4726.6|4732.6|4726.6|4732.5|4726.5|0
1731397150000|2024-11-12 07:39:10|4733|4727|4733.6|4727.6|4733.6|4727.6|4733|4727|2
1731397160000|2024-11-12 07:39:20|4733.5|4727.5|4733.6|4727.6|4734.4|4728.4|4733.5|4727.5|0
1731397180000|2024-11-12 07:39:40|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|1
1731397190000|2024-11-12 07:39:50|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|1
1731397200000|2024-11-12 07:40:00|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|4732.6|4726.6|0
1731397210000|2024-11-12 07:40:10|4733|4727|4732.6|4726.6|4733|4727|4732.6|4726.6|0
1731397220000|2024-11-12 07:40:20|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|5
1731397230000|2024-11-12 07:40:30|4732|4726|4731.5|4725.5|4732|4726|4731.5|4725.5|0
1731397240000|2024-11-12 07:40:40|4731.4|4725.4|4730.9|4724.9|4731.4|4725.4|4730.9|4724.9|0
1731397290000|2024-11-12 07:41:30|4730.4|4724.4|4730|4724|4730.4|4724.4|4730|4724|0
1731397300000|2024-11-12 07:41:40|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|0
1731397320000|2024-11-12 07:42:00|4730.6|4724.6|4731.1|4725.1|4731.5|4725.5|4730.6|4724.6|3
1731397330000|2024-11-12 07:42:10|4731.5|4725.5|4732.4|4726.4|4732.4|4726.4|4731.5|4725.5|2
1731397360000|2024-11-12 07:42:40|4732|4726|4732|4726|4732|4726|4732|4726|0
1731397390000|2024-11-12 07:43:10|4731.6|4725.6|4732|4726|4732|4726|4731.6|4725.6|0
1731397400000|2024-11-12 07:43:20|4732.4|4726.4|4732|4726|4732.4|4726.4|4732|4726|0
1731397410000|2024-11-12 07:43:30|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732|4726|0
1731397420000|2024-11-12 07:43:40|4732|4726|4732.4|4726.4|4732.4|4726.4|4732|4726|0
1731397440000|2024-11-12 07:44:00|4733|4727|4732.6|4726.6|4733|4727|4732.6|4726.6|6
1731397450000|2024-11-12 07:44:10|||||||||1
1731397460000|2024-11-12 07:44:20|4732|4726|4732|4726|4732|4726|4731.5|4725.5|1
1731397470000|2024-11-12 07:44:30|4731.5|4725.5|4732|4726|4732|4726|4731.5|4725.5|0
1731397480000|2024-11-12 07:44:40|4731.6|4725.6|4732|4726|4732|4726|4731.6|4725.6|0
1731397490000|2024-11-12 07:44:50|4731.6|4725.6|4730.9|4724.9|4732|4726|4730.9|4724.9|2
1731397500000|2024-11-12 07:45:00|4731|4725|4731.4|4725.4|4731.4|4725.4|4731|4725|0
1731397510000|2024-11-12 07:45:10|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|1
1731397530000|2024-11-12 07:45:30|4731.4|4725.4|4730.9|4724.9|4731.4|4725.4|4730.9|4724.9|0
1731397540000|2024-11-12 07:45:40|4731|4725|4731.4|4725.4|4731.4|4725.4|4731|4725|0
1731397550000|2024-11-12 07:45:50|4731|4725|4731|4725|4731|4725|4731|4725|0
1731397580000|2024-11-12 07:46:20|4730.9|4724.9|4730.5|4724.5|4730.9|4724.9|4730.5|4724.5|0
1731397590000|2024-11-12 07:46:30|4730.9|4724.9|4730.5|4724.5|4730.9|4724.9|4730.5|4724.5|0
1731397620000|2024-11-12 07:47:00|4730.4|4724.4|4729.6|4723.6|4730.5|4724.5|4729.6|4723.6|1
1731397630000|2024-11-12 07:47:10|4730|4724|4729.5|4723.5|4730|4724|4729.5|4723.5|0
1731397640000|2024-11-12 07:47:20|4729.9|4723.9|4729.4|4723.4|4729.9|4723.9|4729.4|4723.4|0
1731397650000|2024-11-12 07:47:30|4728.9|4722.9|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|0
1731397710000|2024-11-12 07:48:30|||||||||1
1731397720000|2024-11-12 07:48:40|4729|4723|4729|4723|4729|4723|4729|4723|1
1731397730000|2024-11-12 07:48:50|4728.9|4722.9|4729|4723|4729|4723|4728.5|4722.5|1
1731397740000|2024-11-12 07:49:00|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1731397750000|2024-11-12 07:49:10|4729|4723|4730.9|4724.9|4730.9|4724.9|4729|4723|2
1731397770000|2024-11-12 07:49:30|4731.4|4725.4|4731.5|4725.5|4731.5|4725.5|4731.4|4725.4|0
1731397810000|2024-11-12 07:50:10|4731.6|4725.6|4732|4726|4732|4726|4731.6|4725.6|0
1731397820000|2024-11-12 07:50:20|4733|4727|4733.5|4727.5|4733.5|4727.5|4733|4727|0
1731397830000|2024-11-12 07:50:30|4733.9|4727.9|4733.5|4727.5|4733.9|4727.9|4733.5|4727.5|0
1731397860000|2024-11-12 07:51:00|4733.9|4727.9|4733.5|4727.5|4733.9|4727.9|4733.5|4727.5|0
1731397900000|2024-11-12 07:51:40|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|0
1731397910000|2024-11-12 07:51:50|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733.4|4727.4|0
1731397920000|2024-11-12 07:52:00|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|1
1731397930000|2024-11-12 07:52:10|4732.5|4726.5|4732.1|4726.1|4732.5|4726.5|4732|4726|0
1731397940000|2024-11-12 07:52:20|4732.5|4726.5|4733|4727|4733|4727|4732.5|4726.5|5
1731398020000|2024-11-12 07:53:40|4734|4728|4733.9|4727.9|4734.1|4728.1|4733.9|4727.9|2
1731398030000|2024-11-12 07:53:50|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1731398040000|2024-11-12 07:54:00|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|1
1731398050000|2024-11-12 07:54:10|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|0
1731398060000|2024-11-12 07:54:20|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|0
1731398070000|2024-11-12 07:54:30|4734.4|4728.4|4733.9|4727.9|4734.4|4728.4|4733.9|4727.9|0
1731398080000|2024-11-12 07:54:40|4733.5|4727.5|4733.5|4727.5|4733.9|4727.9|4733.4|4727.4|0
1731398090000|2024-11-12 07:54:50|4733.9|4727.9|4731.5|4725.5|4733.9|4727.9|4731.5|4725.5|1
1731398100000|2024-11-12 07:55:00|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1731398120000|2024-11-12 07:55:20|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|0
1731398130000|2024-11-12 07:55:30|4729.5|4723.5|4729.1|4723.1|4729.5|4723.5|4729.1|4723.1|6
1731398140000|2024-11-12 07:55:40|4729.9|4723.9|4730|4724|4730|4724|4729.9|4723.9|0
1731398160000|2024-11-12 07:56:00|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|4729.6|4723.6|0
1731398170000|2024-11-12 07:56:10|4730|4724|4730|4724|4730|4724|4729.9|4723.9|0
1731398180000|2024-11-12 07:56:20|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|1
1731398190000|2024-11-12 07:56:30|4730.5|4724.5|4731.5|4725.5|4731.5|4725.5|4730.5|4724.5|0
1731398200000|2024-11-12 07:56:40|4731.4|4725.4|4731.5|4725.5|4731.5|4725.5|4730.5|4724.5|0
1731398220000|2024-11-12 07:57:00|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|0
1731398230000|2024-11-12 07:57:10|4732|4726|4732.6|4726.6|4732.6|4726.6|4732|4726|1
1731398240000|2024-11-12 07:57:20|4732.5|4726.5|4732.1|4726.1|4732.5|4726.5|4732.1|4726.1|1
1731398280000|2024-11-12 07:58:00|4732.5|4726.5|4736.5|4730.5|4736.5|4730.5|4732.5|4726.5|3
1731398290000|2024-11-12 07:58:10|4737.9|4731.9|4735.5|4729.5|4737.9|4731.9|4735.5|4729.5|4
1731398300000|2024-11-12 07:58:20|4735.6|4729.6|4735.9|4729.9|4735.9|4729.9|4735.5|4729.5|0
1731398340000|2024-11-12 07:59:00|4735.5|4729.5|4737.9|4731.9|4737.9|4731.9|4735.5|4729.5|4
1731398350000|2024-11-12 07:59:10|4737.6|4731.6|4737.5|4731.5|4737.6|4731.6|4737.5|4731.5|1
1731398370000|2024-11-12 07:59:30|4737.9|4731.9|4737.5|4731.5|4737.9|4731.9|4737.5|4731.5|5
1731398380000|2024-11-12 07:59:40|4737.1|4731.1|4736.5|4730.5|4737.1|4731.1|4736.5|4730.5|0
1731398400000|2024-11-12 08:00:00|4736.1|4730.1|4732.5|4726.5|4736.1|4730.1|4732.5|4726.5|2
1731398410000|2024-11-12 08:00:10|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|9
1731398420000|2024-11-12 08:00:20|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4730.9|4724.9|0
1731398430000|2024-11-12 08:00:30|4730.9|4724.9|4730.5|4724.5|4730.9|4724.9|4730.5|4724.5|2
1731398440000|2024-11-12 08:00:40|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4730.9|4724.9|0
1731398450000|2024-11-12 08:00:50|4730.9|4724.9|4728.9|4722.9|4730.9|4724.9|4728.9|4722.9|1
1731398460000|2024-11-12 08:01:00|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|9
1731398480000|2024-11-12 08:01:20|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|4725.4|4719.4|7
1731398490000|2024-11-12 08:01:30|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|4724.9|4718.9|0
1731398500000|2024-11-12 08:01:40|4725.2|4719.2|4724.4|4718.4|4725.2|4719.2|4724.4|4718.4|2
1731398530000|2024-11-12 08:02:10|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|0
1731398540000|2024-11-12 08:02:20|4723.5|4717.5|4724.4|4718.4|4725.4|4719.4|4723.5|4717.5|10
1731398560000|2024-11-12 08:02:40|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|4723.9|4717.9|0
1731398570000|2024-11-12 08:02:50|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|6
1731398580000|2024-11-12 08:03:00|4724.3|4718.3|4724.4|4718.4|4724.4|4718.4|4724.3|4718.3|1
1731398600000|2024-11-12 08:03:20|||||||||1
1731398610000|2024-11-12 08:03:30|4724|4718|4724.4|4718.4|4724.4|4718.4|4721.4|4715.4|12
1731398630000|2024-11-12 08:03:50|4725.3|4719.3|4725.9|4719.9|4725.9|4719.9|4725.3|4719.3|2
1731398660000|2024-11-12 08:04:20|||||||||1
1731398690000|2024-11-12 08:04:50|4725.1|4719.1|4724.9|4718.9|4725.1|4719.1|4724.9|4718.9|1
1731398700000|2024-11-12 08:05:00|4725|4719|4725.9|4719.9|4725.9|4719.9|4725|4719|0
1731398710000|2024-11-12 08:05:10|4724.9|4718.9|4725.5|4719.5|4725.5|4719.5|4724.4|4718.4|2
1731398720000|2024-11-12 08:05:20|4725.9|4719.9|4725.4|4719.4|4725.9|4719.9|4724.9|4718.9|2
1731398730000|2024-11-12 08:05:30|4724.9|4718.9|4722.9|4716.9|4724.9|4718.9|4722.9|4716.9|1
1731398740000|2024-11-12 08:05:40|4722.1|4716.1|4720.4|4714.4|4722.1|4716.1|4720.4|4714.4|6
1731398750000|2024-11-12 08:05:50|4719.9|4713.9|4720.4|4714.4|4720.4|4714.4|4719.9|4713.9|9
1731398760000|2024-11-12 08:06:00|||||||||1
1731398770000|2024-11-12 08:06:10|4721.4|4715.4|4720.9|4714.9|4721.4|4715.4|4720.9|4714.9|2
1731398780000|2024-11-12 08:06:20|4721.4|4715.4|4718.4|4712.4|4721.4|4715.4|4718.4|4712.4|22
1731398790000|2024-11-12 08:06:30|4717.9|4711.9|4713.4|4707.4|4717.9|4711.9|4713.4|4707.4|63
1731398800000|2024-11-12 08:06:40|4713.9|4707.9|4713.4|4707.4|4713.9|4707.9|4713.4|4707.4|20
1731398810000|2024-11-12 08:06:50|4713.8|4707.8|4714.9|4708.9|4714.9|4708.9|4713.4|4707.4|3
1731398820000|2024-11-12 08:07:00|4714.7|4708.7|4712.9|4706.9|4714.7|4708.7|4712.9|4706.9|2
1731398840000|2024-11-12 08:07:20|||||||||21
1731398850000|2024-11-12 08:07:30|4711.9|4705.9|4712.3|4706.3|4712.3|4706.3|4711.4|4705.4|22
1731398860000|2024-11-12 08:07:40|4711.4|4705.4|4710.4|4704.4|4711.4|4705.4|4710.4|4704.4|3
1731398870000|2024-11-12 08:07:50|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|0
1731398880000|2024-11-12 08:08:00|4711.4|4705.4|4711.3|4705.3|4711.4|4705.4|4710.3|4704.3|16
1731398890000|2024-11-12 08:08:10|4711.4|4705.4|4711.9|4705.9|4712.3|4706.3|4710.9|4704.9|3
1731398900000|2024-11-12 08:08:20|4711.4|4705.4|4711.2|4705.2|4712.3|4706.3|4711.2|4705.2|8
1731398910000|2024-11-12 08:08:30|4711.7|4705.7|4711.3|4705.3|4711.7|4705.7|4711.3|4705.3|0
1731398920000|2024-11-12 08:08:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1731398930000|2024-11-12 08:08:50|4712.3|4706.3|4709.4|4703.4|4713.1|4707.1|4709.4|4703.4|41
1731398940000|2024-11-12 08:09:00|4709.3|4703.3|4709.4|4703.4|4709.4|4703.4|4708.9|4702.9|0
1731398950000|2024-11-12 08:09:10|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|1
1731398960000|2024-11-12 08:09:20|4709.4|4703.4|4709.3|4703.3|4709.4|4703.4|4709.3|4703.3|1
1731398970000|2024-11-12 08:09:30|4709.4|4703.4|4708.9|4702.9|4709.4|4703.4|4708.9|4702.9|2
1731398980000|2024-11-12 08:09:40|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4708.9|4702.9|2
1731398990000|2024-11-12 08:09:50|4709.4|4703.4|4705.4|4699.4|4709.4|4703.4|4705.4|4699.4|9
1731399000000|2024-11-12 08:10:00|4706.3|4700.3|4705.9|4699.9|4706.3|4700.3|4705.9|4699.9|12
1731399010000|2024-11-12 08:10:10|4705.4|4699.4|4706.8|4700.8|4707.2|4701.2|4705.4|4699.4|30
1731399020000|2024-11-12 08:10:20|4703.9|4697.9|4702.2|4696.2|4703.9|4697.9|4702.2|4696.2|59
1731399030000|2024-11-12 08:10:30|4702.4|4696.4|4703.2|4697.2|4703.4|4697.4|4702.4|4696.4|3
1731399040000|2024-11-12 08:10:40|4703.3|4697.3|4703.4|4697.4|4703.4|4697.4|4702.9|4696.9|1
1731399060000|2024-11-12 08:11:00|4703.3|4697.3|4703.4|4697.4|4703.4|4697.4|4703.3|4697.3|1
1731399070000|2024-11-12 08:11:10|4704.4|4698.4|4703.9|4697.9|4704.4|4698.4|4703.9|4697.9|2
1731399080000|2024-11-12 08:11:20|4705.3|4699.3|4705.4|4699.4|4705.4|4699.4|4705.3|4699.3|3
1731399090000|2024-11-12 08:11:30|4704.9|4698.9|4704.9|4698.9|4705.4|4699.4|4704.9|4698.9|0
1731399100000|2024-11-12 08:11:40|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|1
1731399130000|2024-11-12 08:12:10|4705.3|4699.3|4705.4|4699.4|4705.4|4699.4|4705.3|4699.3|5
1731399140000|2024-11-12 08:12:20|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|5
1731399150000|2024-11-12 08:12:30|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|1
1731399160000|2024-11-12 08:12:40|4706.2|4700.2|4703.4|4697.4|4706.4|4700.4|4702.8|4696.8|27
1731399170000|2024-11-12 08:12:50|4702.4|4696.4|4701.9|4695.9|4702.8|4696.8|4701.9|4695.9|8
1731399180000|2024-11-12 08:13:00|4702.4|4696.4|4701.7|4695.7|4702.4|4696.4|4701.7|4695.7|10
1731399190000|2024-11-12 08:13:10|4701.9|4695.9|4701.8|4695.8|4701.9|4695.9|4701.8|4695.8|13
1731399200000|2024-11-12 08:13:20|4701.7|4695.7|4701.8|4695.8|4701.8|4695.8|4700.9|4694.9|30
1731399240000|2024-11-12 08:14:00|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|4
1731399250000|2024-11-12 08:14:10|4701.4|4695.4|4703.9|4697.9|4703.9|4697.9|4701.4|4695.4|1
1731399260000|2024-11-12 08:14:20|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|0
1731399270000|2024-11-12 08:14:30|4705.2|4699.2|4705.8|4699.8|4705.8|4699.8|4705.2|4699.2|1
1731399280000|2024-11-12 08:14:40|4705.4|4699.4|4705.4|4699.4|4705.8|4699.8|4705.4|4699.4|0
1731399290000|2024-11-12 08:14:50|4705.8|4699.8|4707.3|4701.3|4707.3|4701.3|4705.8|4699.8|0
1731399300000|2024-11-12 08:15:00|4707.4|4701.4|4710.3|4704.3|4710.3|4704.3|4707.4|4701.4|8
1731399310000|2024-11-12 08:15:10|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|2
1731399320000|2024-11-12 08:15:20|4709.9|4703.9|4709.4|4703.4|4710.4|4704.4|4709.4|4703.4|1
1731399330000|2024-11-12 08:15:30|4708.4|4702.4|4708.9|4702.9|4708.9|4702.9|4708.4|4702.4|1
1731399340000|2024-11-12 08:15:40|4709.4|4703.4|4709.4|4703.4|4710.4|4704.4|4709.4|4703.4|0
1731399350000|2024-11-12 08:15:50|4709.2|4703.2|4708.8|4702.8|4709.2|4703.2|4708.4|4702.4|1
1731399360000|2024-11-12 08:16:00|4708.4|4702.4|4709.3|4703.3|4709.3|4703.3|4708.3|4702.3|0
1731399370000|2024-11-12 08:16:10|4709.2|4703.2|4710.4|4704.4|4710.4|4704.4|4708.8|4702.8|1
1731399380000|2024-11-12 08:16:20|4710.3|4704.3|4709.4|4703.4|4710.3|4704.3|4709.4|4703.4|2
1731399390000|2024-11-12 08:16:30|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|0
1731399400000|2024-11-12 08:16:40|4710.4|4704.4|4709.2|4703.2|4710.6|4704.6|4709.2|4703.2|4
1731399410000|2024-11-12 08:16:50|4708.8|4702.8|4709.4|4703.4|4709.4|4703.4|4708.3|4702.3|1
1731399420000|2024-11-12 08:17:00|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1731399430000|2024-11-12 08:17:10|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|0
1731399450000|2024-11-12 08:17:30|4709.8|4703.8|4710.3|4704.3|4710.3|4704.3|4709.3|4703.3|0
1731399460000|2024-11-12 08:17:40|4710.2|4704.2|4711.4|4705.4|4711.4|4705.4|4709.9|4703.9|8
1731399470000|2024-11-12 08:17:50|4712.4|4706.4|4711.8|4705.8|4712.8|4706.8|4710.9|4704.9|8
1731399480000|2024-11-12 08:18:00|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|2
1731399490000|2024-11-12 08:18:10|4712.4|4706.4|4711.7|4705.7|4712.4|4706.4|4711.7|4705.7|10
1731399500000|2024-11-12 08:18:20|4711.6|4705.6|4709.8|4703.8|4711.6|4705.6|4709.8|4703.8|7
1731399510000|2024-11-12 08:18:30|4709.4|4703.4|4709.8|4703.8|4709.8|4703.8|4709.4|4703.4|0
1731399530000|2024-11-12 08:18:50|4710.3|4704.3|4710.8|4704.8|4710.8|4704.8|4710.3|4704.3|0
1731399540000|2024-11-12 08:19:00|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1731399550000|2024-11-12 08:19:10|4711.2|4705.2|4711.4|4705.4|4711.4|4705.4|4710.4|4704.4|0
1731399570000|2024-11-12 08:19:30|4710.4|4704.4|4711.4|4705.4|4711.4|4705.4|4710.4|4704.4|5
1731399580000|2024-11-12 08:19:40|4710.9|4704.9|4709.4|4703.4|4710.9|4704.9|4709.4|4703.4|3
1731399590000|2024-11-12 08:19:50|4709.3|4703.3|4706.4|4700.4|4709.3|4703.3|4706.4|4700.4|5
1731399600000|2024-11-12 08:20:00|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|0
1731399610000|2024-11-12 08:20:10|4705.8|4699.8|4706.2|4700.2|4706.6|4700.6|4705.8|4699.8|7
1731399620000|2024-11-12 08:20:20|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1731399630000|2024-11-12 08:20:30|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1731399640000|2024-11-12 08:20:40|4705.8|4699.8|4706.2|4700.2|4706.2|4700.2|4705.8|4699.8|0
1731399650000|2024-11-12 08:20:50|4706.3|4700.3|4706.8|4700.8|4706.8|4700.8|4706.3|4700.3|1
1731399660000|2024-11-12 08:21:00|4707.2|4701.2|4707.4|4701.4|4707.4|4701.4|4707.2|4701.2|0
1731399670000|2024-11-12 08:21:10|4707.3|4701.3|4708.4|4702.4|4708.4|4702.4|4707.3|4701.3|0
1731399680000|2024-11-12 08:21:20|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|0
1731399690000|2024-11-12 08:21:30|4709.8|4703.8|4709.4|4703.4|4710.3|4704.3|4709.4|4703.4|0
1731399700000|2024-11-12 08:21:40|4709.8|4703.8|4709.2|4703.2|4709.8|4703.8|4709.2|4703.2|0
1731399710000|2024-11-12 08:21:50|4709.1|4703.1|4708.8|4702.8|4709.4|4703.4|4708.8|4702.8|2
1731399720000|2024-11-12 08:22:00|4709.2|4703.2|4708.8|4702.8|4709.4|4703.4|4708.8|4702.8|1
1731399730000|2024-11-12 08:22:10|4708.4|4702.4|4708.4|4702.4|4708.8|4702.8|4708.4|4702.4|0
1731399740000|2024-11-12 08:22:20|4709.2|4703.2|4710.2|4704.2|4710.2|4704.2|4709.2|4703.2|0
1731399750000|2024-11-12 08:22:30|4709.8|4703.8|4710.4|4704.4|4710.8|4704.8|4709.3|4703.3|4
1731399760000|2024-11-12 08:22:40|4710.3|4704.3|4710.4|4704.4|4710.4|4704.4|4710.3|4704.3|0
1731399770000|2024-11-12 08:22:50|4711.3|4705.3|4711.4|4705.4|4711.4|4705.4|4711.3|4705.3|1
1731399780000|2024-11-12 08:23:00|4711.9|4705.9|4710.8|4704.8|4712.4|4706.4|4710.8|4704.8|1
1731399790000|2024-11-12 08:23:10|4710.4|4704.4|4710.8|4704.8|4710.8|4704.8|4710.3|4704.3|0
1731399800000|2024-11-12 08:23:20|4710.4|4704.4|4709.8|4703.8|4710.4|4704.4|4709.8|4703.8|1
1731399810000|2024-11-12 08:23:30|4709.4|4703.4|4709.4|4703.4|4709.8|4703.8|4709.4|4703.4|0
1731399820000|2024-11-12 08:23:40|4709.5|4703.5|4711.4|4705.4|4711.8|4705.8|4709.5|4703.5|2
1731399830000|2024-11-12 08:23:50|4711.2|4705.2|4710.4|4704.4|4711.2|4705.2|4710.4|4704.4|0
1731399840000|2024-11-12 08:24:00|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|0
1731399850000|2024-11-12 08:24:10|4710.4|4704.4|4711.4|4705.4|4711.4|4705.4|4710.4|4704.4|0
1731399860000|2024-11-12 08:24:20|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.4|4705.4|0
1731399870000|2024-11-12 08:24:30|4712.3|4706.3|4712.4|4706.4|4712.4|4706.4|4712.3|4706.3|7
1731399880000|2024-11-12 08:24:40|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1731399890000|2024-11-12 08:24:50|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|2
1731399900000|2024-11-12 08:25:00|4711.3|4705.3|4711.8|4705.8|4711.8|4705.8|4711.3|4705.3|0
1731399910000|2024-11-12 08:25:10|4711.4|4705.4|4710.3|4704.3|4711.8|4705.8|4710.3|4704.3|0
1731399920000|2024-11-12 08:25:20|4709.3|4703.3|4708.7|4702.7|4709.3|4703.3|4708.7|4702.7|3
1731399930000|2024-11-12 08:25:30|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|0
1731399940000|2024-11-12 08:25:40|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|0
1731399950000|2024-11-12 08:25:50|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|1
1731399960000|2024-11-12 08:26:00|4708.3|4702.3|4709.2|4703.2|4709.2|4703.2|4708.3|4702.3|1
1731399980000|2024-11-12 08:26:20|4708.8|4702.8|4708.3|4702.3|4708.8|4702.8|4708.3|4702.3|0
1731400000000|2024-11-12 08:26:40|4707.9|4701.9|4707.3|4701.3|4707.9|4701.9|4707.3|4701.3|1
1731400010000|2024-11-12 08:26:50|4707.8|4701.8|4708.2|4702.2|4708.2|4702.2|4707.8|4701.8|2
1731400020000|2024-11-12 08:27:00|4707.8|4701.8|4710.4|4704.4|4710.8|4704.8|4707.3|4701.3|5
1731400030000|2024-11-12 08:27:10|4710.3|4704.3|4709.7|4703.7|4710.4|4704.4|4709.7|4703.7|2
1731400040000|2024-11-12 08:27:20|4709.6|4703.6|4710.2|4704.2|4710.2|4704.2|4708.8|4702.8|5
1731400050000|2024-11-12 08:27:30|4710.4|4704.4|4710.8|4704.8|4710.8|4704.8|4710.4|4704.4|0
1731400070000|2024-11-12 08:27:50|4710.2|4704.2|4709.7|4703.7|4710.2|4704.2|4709.7|4703.7|1
1731400080000|2024-11-12 08:28:00|4709.6|4703.6|4706.8|4700.8|4709.6|4703.6|4706.7|4700.7|3
1731400090000|2024-11-12 08:28:10|4704.7|4698.7|4704.7|4698.7|4705.7|4699.7|4704.7|4698.7|24
1731400100000|2024-11-12 08:28:20|4704.4|4698.4|4701.3|4695.3|4704.4|4698.4|4701.3|4695.3|3
1731400120000|2024-11-12 08:28:40|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|1
1731400130000|2024-11-12 08:28:50|4702.2|4696.2|4702.8|4696.8|4702.8|4696.8|4701.8|4695.8|19
1731400140000|2024-11-12 08:29:00|4703.6|4697.6|4703.4|4697.4|4703.6|4697.6|4703.2|4697.2|0
1731400150000|2024-11-12 08:29:10|4704.4|4698.4|4704.8|4698.8|4704.8|4698.8|4704.4|4698.4|2
1731400160000|2024-11-12 08:29:20|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|0
1731400170000|2024-11-12 08:29:30|4704.9|4698.9|4704.3|4698.3|4704.9|4698.9|4704.3|4698.3|1
1731400180000|2024-11-12 08:29:40|4704.2|4698.2|4703.8|4697.8|4704.2|4698.2|4703.4|4697.4|0
1731400190000|2024-11-12 08:29:50|4704.3|4698.3|4703.8|4697.8|4704.3|4698.3|4703.4|4697.4|3
1731400200000|2024-11-12 08:30:00|4703.4|4697.4|4704.2|4698.2|4704.2|4698.2|4703.4|4697.4|0
1731400210000|2024-11-12 08:30:10|4704.4|4698.4|4704.9|4698.9|4704.9|4698.9|4704.4|4698.4|8
1731400220000|2024-11-12 08:30:20|||||||||13
1731400230000|2024-11-12 08:30:30|||||||||2
1731400240000|2024-11-12 08:30:40|||||||||2
1731400250000|2024-11-12 08:30:50|4704.5|4698.5|4706.9|4700.9|4708.4|4702.4|4704.4|4698.4|8
1731400260000|2024-11-12 08:31:00|4706.4|4700.4|4706.4|4700.4|4706.9|4700.9|4705.3|4699.3|14
1731400270000|2024-11-12 08:31:10|4705.4|4699.4|4705.5|4699.5|4705.9|4699.9|4705.4|4699.4|2
1731400280000|2024-11-12 08:31:20|4706|4700|4706.4|4700.4|4706.4|4700.4|4706|4700|0
1731400300000|2024-11-12 08:31:40|4705.4|4699.4|4705.5|4699.5|4705.5|4699.5|4705.4|4699.4|3
1731400310000|2024-11-12 08:31:50|4706|4700|4705.9|4699.9|4706|4700|4705.9|4699.9|1
1731400320000|2024-11-12 08:32:00|4705.4|4699.4|4705.9|4699.9|4705.9|4699.9|4705.4|4699.4|0
1731400330000|2024-11-12 08:32:10|4706.3|4700.3|4706.4|4700.4|4706.4|4700.4|4706|4700|3
1731400340000|2024-11-12 08:32:20|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|3
1731400350000|2024-11-12 08:32:30|4706.4|4700.4|4703.4|4697.4|4706.9|4700.9|4703.4|4697.4|11
1731400360000|2024-11-12 08:32:40|4702.9|4696.9|4703.4|4697.4|4704.4|4698.4|4702.9|4696.9|6
1731400380000|2024-11-12 08:33:00|4703.5|4697.5|4703.9|4697.9|4703.9|4697.9|4703.4|4697.4|0
1731400390000|2024-11-12 08:33:10|4704.4|4698.4|4705.9|4699.9|4705.9|4699.9|4704.4|4698.4|4
1731400420000|2024-11-12 08:33:40|4706.4|4700.4|4706.9|4700.9|4706.9|4700.9|4706.4|4700.4|0
1731400430000|2024-11-12 08:33:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|1
1731400440000|2024-11-12 08:34:00|4706.8|4700.8|4707.3|4701.3|4707.3|4701.3|4706.4|4700.4|0
1731400450000|2024-11-12 08:34:10|4707.9|4701.9|4707.4|4701.4|4707.9|4701.9|4707.4|4701.4|3
1731400460000|2024-11-12 08:34:20|4706.4|4700.4|4706.8|4700.8|4706.8|4700.8|4706.4|4700.4|3
1731400470000|2024-11-12 08:34:30|4706.4|4700.4|4702.8|4696.8|4706.4|4700.4|4702.8|4696.8|14
1731400480000|2024-11-12 08:34:40|4702.3|4696.3|4702.3|4696.3|4702.4|4696.4|4702.3|4696.3|3
1731400490000|2024-11-12 08:34:50|4702.2|4696.2|4700.4|4694.4|4702.2|4696.2|4700.4|4694.4|8
1731400500000|2024-11-12 08:35:00|4700.8|4694.8|4702.2|4696.2|4702.3|4696.3|4700.8|4694.8|0
1731400510000|2024-11-12 08:35:10|4702.3|4696.3|4703.4|4697.4|4703.4|4697.4|4702.3|4696.3|4
1731400520000|2024-11-12 08:35:20|4703.8|4697.8|4698.8|4692.8|4703.8|4697.8|4698.8|4692.8|11
1731400530000|2024-11-12 08:35:30|4698.4|4692.4|4697.2|4691.2|4698.4|4692.4|4696.8|4690.8|1
1731400540000|2024-11-12 08:35:40|4696.8|4690.8|4697.2|4691.2|4697.2|4691.2|4696.8|4690.8|0
1731400550000|2024-11-12 08:35:50|4696.8|4690.8|4694.2|4688.2|4696.8|4690.8|4693.8|4687.8|1
1731400560000|2024-11-12 08:36:00|4693.3|4687.3|4693.2|4687.2|4693.7|4687.7|4693.2|4687.2|3
1731400570000|2024-11-12 08:36:10|4693.3|4687.3|4695.2|4689.2|4695.2|4689.2|4693.3|4687.3|3
1731400580000|2024-11-12 08:36:20|4694.7|4688.7|4694.8|4688.8|4694.8|4688.8|4693.7|4687.7|4
1731400590000|2024-11-12 08:36:30|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|0
1731400600000|2024-11-12 08:36:40|4693.4|4687.4|4694.3|4688.3|4694.3|4688.3|4691.5|4685.5|20
1731400610000|2024-11-12 08:36:50|4693.4|4687.4|4693.8|4687.8|4693.9|4687.9|4692.9|4686.9|6
1731400620000|2024-11-12 08:37:00|4694.3|4688.3|4694.4|4688.4|4694.4|4688.4|4694.3|4688.3|0
1731400630000|2024-11-12 08:37:10|4694.8|4688.8|4694.9|4688.9|4695.3|4689.3|4694.4|4688.4|2
1731400640000|2024-11-12 08:37:20|4695.8|4689.8|4696.4|4690.4|4696.4|4690.4|4695.8|4689.8|1
1731400650000|2024-11-12 08:37:30|4696.3|4690.3|4697.8|4691.8|4698.2|4692.2|4696.3|4690.3|2
1731400660000|2024-11-12 08:37:40|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|4697.8|4691.8|0
1731400670000|2024-11-12 08:37:50|4698.1|4692.1|4700.2|4694.2|4700.2|4694.2|4698.1|4692.1|5
1731400680000|2024-11-12 08:38:00|4700.4|4694.4|4696.9|4690.9|4700.4|4694.4|4696|4690|10
1731400690000|2024-11-12 08:38:10|4697.2|4691.2|4697.8|4691.8|4697.8|4691.8|4696.8|4690.8|0
1731400700000|2024-11-12 08:38:20|4698.2|4692.2|4699.4|4693.4|4699.4|4693.4|4698.2|4692.2|1
1731400710000|2024-11-12 08:38:30|4699.8|4693.8|4700.4|4694.4|4700.4|4694.4|4699.8|4693.8|0
1731400720000|2024-11-12 08:38:40|4700.3|4694.3|4698.8|4692.8|4700.3|4694.3|4697.4|4691.4|15
1731400730000|2024-11-12 08:38:50|4698.9|4692.9|4698.8|4692.8|4698.9|4692.9|4698.8|4692.8|0
1731400750000|2024-11-12 08:39:10|4694.2|4688.2|4693.3|4687.3|4694.2|4688.2|4693.3|4687.3|10
1731400760000|2024-11-12 08:39:20|4693.8|4687.8|4693.3|4687.3|4693.8|4687.8|4693.3|4687.3|1
1731400770000|2024-11-12 08:39:30|4693.8|4687.8|4693.8|4687.8|4693.8|4687.8|4693.8|4687.8|1
1731400780000|2024-11-12 08:39:40|4693.4|4687.4|4694.3|4688.3|4694.3|4688.3|4693.4|4687.4|2
1731400790000|2024-11-12 08:39:50|4693.8|4687.8|4693.8|4687.8|4693.8|4687.8|4692.8|4686.8|7
1731400800000|2024-11-12 08:40:00|4693.7|4687.7|4691.8|4685.8|4693.8|4687.8|4691.8|4685.8|4
1731400810000|2024-11-12 08:40:10|4691.9|4685.9|4692.4|4686.4|4692.8|4686.8|4691.9|4685.9|185
1731400820000|2024-11-12 08:40:20|4692.8|4686.8|4693.8|4687.8|4693.8|4687.8|4692.8|4686.8|11
1731400830000|2024-11-12 08:40:30|4693.9|4687.9|4694.4|4688.4|4694.4|4688.4|4693.9|4687.9|76
1731400840000|2024-11-12 08:40:40|4694.9|4688.9|4695.8|4689.8|4696.2|4690.2|4694.9|4688.9|1
1731400850000|2024-11-12 08:40:50|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4
1731400860000|2024-11-12 08:41:00|4694.8|4688.8|4695.4|4689.4|4695.4|4689.4|4694.1|4688.1|0
1731400870000|2024-11-12 08:41:10|4694.9|4688.9|4699.4|4693.4|4699.4|4693.4|4692.5|4686.5|20
1731400880000|2024-11-12 08:41:20|4699.8|4693.8|4696.4|4690.4|4699.8|4693.8|4696.3|4690.3|27
1731400890000|2024-11-12 08:41:30|4696.9|4690.9|4689.8|4683.8|4696.9|4690.9|4689.2|4683.2|56
1731400920000|2024-11-12 08:42:00|4690.7|4684.7|4691.3|4685.3|4691.3|4685.3|4690.7|4684.7|2
1731400930000|2024-11-12 08:42:10|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1731400940000|2024-11-12 08:42:20|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|4690.8|4684.8|0
1731400950000|2024-11-12 08:42:30|4688.4|4682.4|4690.8|4684.8|4690.8|4684.8|4688.4|4682.4|22
1731400960000|2024-11-12 08:42:40|4687.9|4681.9|4688.3|4682.3|4688.4|4682.4|4687.9|4681.9|10
1731400970000|2024-11-12 08:42:50|4687.9|4681.9|4686.4|4680.4|4687.9|4681.9|4686.4|4680.4|5
1731400980000|2024-11-12 08:43:00|4686.8|4680.8|4687.4|4681.4|4687.9|4681.9|4686.8|4680.8|1
1731400990000|2024-11-12 08:43:10|4686.9|4680.9|4687.4|4681.4|4687.4|4681.4|4686.9|4680.9|0
1731401000000|2024-11-12 08:43:20|4687.5|4681.5|4687.5|4681.5|4687.9|4681.9|4687.5|4681.5|1
1731401010000|2024-11-12 08:43:30|4687.9|4681.9|4687.5|4681.5|4687.9|4681.9|4687.5|4681.5|0
1731401020000|2024-11-12 08:43:40|4687.9|4681.9|4690.7|4684.7|4690.7|4684.7|4685.4|4679.4|23
1731401030000|2024-11-12 08:43:50|4689.3|4683.3|4688.4|4682.4|4689.3|4683.3|4688.4|4682.4|4
1731401040000|2024-11-12 08:44:00|4688.8|4682.8|4688.4|4682.4|4689.2|4683.2|4687.9|4681.9|0
1731401050000|2024-11-12 08:44:10|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1731401060000|2024-11-12 08:44:20|4686.9|4680.9|4687.4|4681.4|4687.4|4681.4|4686.9|4680.9|3
1731401080000|2024-11-12 08:44:40|4686.9|4680.9|4687.3|4681.3|4687.4|4681.4|4686.9|4680.9|2
1731401090000|2024-11-12 08:44:50|4686.9|4680.9|4689.8|4683.8|4689.8|4683.8|4686.3|4680.3|9
1731401100000|2024-11-12 08:45:00|4689.9|4683.9|4688.4|4682.4|4690.3|4684.3|4688.4|4682.4|5
1731401110000|2024-11-12 08:45:10|4688.8|4682.8|4687.8|4681.8|4688.8|4682.8|4687.8|4681.8|0
1731401120000|2024-11-12 08:45:20|4693.2|4687.2|4694.2|4688.2|4694.2|4688.2|4693.2|4687.2|7
1731401130000|2024-11-12 08:45:30|4694.3|4688.3|4695.8|4689.8|4695.8|4689.8|4694.3|4688.3|0
1731401140000|2024-11-12 08:45:40|4695.9|4689.9|4696.3|4690.3|4696.3|4690.3|4695.9|4689.9|0
1731401150000|2024-11-12 08:45:50|4696.7|4690.7|4695.3|4689.3|4696.8|4690.8|4695.3|4689.3|1
1731401160000|2024-11-12 08:46:00|4695.4|4689.4|4695.8|4689.8|4695.8|4689.8|4695.4|4689.4|0
1731401170000|2024-11-12 08:46:10|||||||||1
1731401180000|2024-11-12 08:46:20|4696.2|4690.2|4697.4|4691.4|4697.4|4691.4|4696.2|4690.2|2
1731401210000|2024-11-12 08:46:50|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4695.8|4689.8|1
1731401220000|2024-11-12 08:47:00|4696.8|4690.8|4695.9|4689.9|4696.8|4690.8|4695.8|4689.8|0
1731401230000|2024-11-12 08:47:10|4695.4|4689.4|4695.8|4689.8|4695.9|4689.9|4695.4|4689.4|0
1731401240000|2024-11-12 08:47:20|4694.9|4688.9|4695.9|4689.9|4695.9|4689.9|4694.9|4688.9|0
1731401250000|2024-11-12 08:47:30|||||||||1
1731401260000|2024-11-12 08:47:40|4696.3|4690.3|4696.4|4690.4|4696.4|4690.4|4696.3|4690.3|0
1731401270000|2024-11-12 08:47:50|4696.3|4690.3|4696.4|4690.4|4696.4|4690.4|4696.3|4690.3|0
1731401280000|2024-11-12 08:48:00|4697.4|4691.4|4697.4|4691.4|4697.4|4691.4|4697.4|4691.4|0
1731401290000|2024-11-12 08:48:10|||||||||1
1731401300000|2024-11-12 08:48:20|4698.4|4692.4|4698.3|4692.3|4698.4|4692.4|4698.3|4692.3|0
1731401310000|2024-11-12 08:48:30|4698.4|4692.4|4700.3|4694.3|4700.4|4694.4|4698.4|4692.4|1
1731401320000|2024-11-12 08:48:40|4696.9|4690.9|4697.4|4691.4|4697.8|4691.8|4696.9|4690.9|24
1731401330000|2024-11-12 08:48:50|4697.8|4691.8|4694.8|4688.8|4697.8|4691.8|4694.8|4688.8|46
1731401340000|2024-11-12 08:49:00|4694.9|4688.9|4694.9|4688.9|4695.3|4689.3|4694.9|4688.9|0
1731401350000|2024-11-12 08:49:10|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|4694.8|4688.8|0
1731401360000|2024-11-12 08:49:20|4694.2|4688.2|4693.2|4687.2|4694.2|4688.2|4692.2|4686.2|1
1731401390000|2024-11-12 08:49:50|4693.3|4687.3|4692.6|4686.6|4693.3|4687.3|4692.3|4686.3|4
1731401400000|2024-11-12 08:50:00|4692.2|4686.2|4693.2|4687.2|4693.2|4687.2|4692.2|4686.2|0
1731401410000|2024-11-12 08:50:10|4694.2|4688.2|4695.2|4689.2|4695.2|4689.2|4694.2|4688.2|1
1731401420000|2024-11-12 08:50:20|4695.6|4689.6|4695.7|4689.7|4695.7|4689.7|4695.3|4689.3|0
1731401430000|2024-11-12 08:50:30|4696.2|4690.2|4697.2|4691.2|4697.2|4691.2|4696.2|4690.2|2
1731401440000|2024-11-12 08:50:40|4697.8|4691.8|4697.4|4691.4|4697.8|4691.8|4697.4|4691.4|0
1731401450000|2024-11-12 08:50:50|4697.8|4691.8|4698.2|4692.2|4698.2|4692.2|4697.4|4691.4|1
1731401460000|2024-11-12 08:51:00|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|0
1731401470000|2024-11-12 08:51:10|4696.6|4690.6|4695.7|4689.7|4696.6|4690.6|4695.7|4689.7|1
1731401480000|2024-11-12 08:51:20|4695.8|4689.8|4695.8|4689.8|4695.8|4689.8|4695.8|4689.8|2
1731401490000|2024-11-12 08:51:30|4694.9|4688.9|4695.2|4689.2|4695.2|4689.2|4694.8|4688.8|0
1731401500000|2024-11-12 08:51:40|4694.8|4688.8|4694.7|4688.7|4694.8|4688.8|4694.7|4688.7|0
1731401510000|2024-11-12 08:51:50|4694.3|4688.3|4693.3|4687.3|4694.4|4688.4|4693.3|4687.3|2
1731401520000|2024-11-12 08:52:00|4692.8|4686.8|4694.8|4688.8|4694.8|4688.8|4692.8|4686.8|2
1731401530000|2024-11-12 08:52:10|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|4694.4|4688.4|1
1731401540000|2024-11-12 08:52:20|4694.9|4688.9|4696.2|4690.2|4696.2|4690.2|4694.9|4688.9|0
1731401550000|2024-11-12 08:52:30|4695.7|4689.7|4697.3|4691.3|4697.3|4691.3|4695.7|4689.7|3
1731401570000|2024-11-12 08:52:50|4699.4|4693.4|4699.3|4693.3|4699.4|4693.4|4699.3|4693.3|13
1731401580000|2024-11-12 08:53:00|4699.4|4693.4|4699.4|4693.4|4699.4|4693.4|4699.4|4693.4|0
1731401600000|2024-11-12 08:53:20|4699.9|4693.9|4699.3|4693.3|4700.3|4694.3|4699.3|4693.3|3
1731401630000|2024-11-12 08:53:50|4701.3|4695.3|4701.4|4695.4|4701.4|4695.4|4701.3|4695.3|5
1731401640000|2024-11-12 08:54:00|4701.8|4695.8|4702.2|4696.2|4702.8|4696.8|4701.3|4695.3|3
1731401650000|2024-11-12 08:54:10|4702.4|4696.4|4706.3|4700.3|4706.9|4700.9|4702.4|4696.4|51
1731401660000|2024-11-12 08:54:20|4705.8|4699.8|4705.8|4699.8|4706.8|4700.8|4704.4|4698.4|16
1731401670000|2024-11-12 08:54:30|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|2
1731401680000|2024-11-12 08:54:40|4705.8|4699.8|4705.4|4699.4|4706.3|4700.3|4705.4|4699.4|1
1731401690000|2024-11-12 08:54:50|4706.2|4700.2|4705.4|4699.4|4706.3|4700.3|4705.4|4699.4|2
1731401700000|2024-11-12 08:55:00|4705.8|4699.8|4699.8|4693.8|4705.8|4699.8|4699.8|4693.8|27
1731401710000|2024-11-12 08:55:10|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|25
1731401720000|2024-11-12 08:55:20|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|0
1731401730000|2024-11-12 08:55:30|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|1
1731401740000|2024-11-12 08:55:40|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|1
1731401750000|2024-11-12 08:55:50|4700.3|4694.3|4700.8|4694.8|4700.8|4694.8|4700.3|4694.3|2
1731401760000|2024-11-12 08:56:00|4699.3|4693.3|4699.8|4693.8|4699.8|4693.8|4699.3|4693.3|7
1731401770000|2024-11-12 08:56:10|4699.9|4693.9|4701.4|4695.4|4701.8|4695.8|4699.9|4693.9|1
1731401780000|2024-11-12 08:56:20|4701.2|4695.2|4701.3|4695.3|4701.3|4695.3|4700.8|4694.8|0
1731401800000|2024-11-12 08:56:40|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|1
1731401810000|2024-11-12 08:56:50|4700.8|4694.8|4701.2|4695.2|4701.2|4695.2|4700.8|4694.8|0
1731401820000|2024-11-12 08:57:00|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|1
1731401830000|2024-11-12 08:57:10|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|0
1731401840000|2024-11-12 08:57:20|4700.4|4694.4|4700.8|4694.8|4700.8|4694.8|4700.4|4694.4|0
1731401850000|2024-11-12 08:57:30|4700.4|4694.4|4700.3|4694.3|4700.4|4694.4|4700.3|4694.3|0
1731401860000|2024-11-12 08:57:40|4700.4|4694.4|4702.4|4696.4|4702.8|4696.8|4700.4|4694.4|0
1731401870000|2024-11-12 08:57:50|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|4702.2|4696.2|0
1731401880000|2024-11-12 08:58:00|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|2
1731401890000|2024-11-12 08:58:10|4701.7|4695.7|4700.8|4694.8|4701.7|4695.7|4700.4|4694.4|0
1731401900000|2024-11-12 08:58:20|4700.4|4694.4|4699.4|4693.4|4700.4|4694.4|4699.4|4693.4|0
1731401910000|2024-11-12 08:58:30|4701.8|4695.8|4701.2|4695.2|4701.8|4695.8|4701.2|4695.2|1
1731401920000|2024-11-12 08:58:40|4700.8|4694.8|4701.4|4695.4|4701.4|4695.4|4700.8|4694.8|0
1731401930000|2024-11-12 08:58:50|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1731401940000|2024-11-12 08:59:00|4702.2|4696.2|4702.4|4696.4|4702.8|4696.8|4701.4|4695.4|3
1731401960000|2024-11-12 08:59:20|4702.5|4696.5|4703.8|4697.8|4703.8|4697.8|4702.5|4696.5|3
1731401970000|2024-11-12 08:59:30|4703.4|4697.4|4704.4|4698.4|4704.4|4698.4|4703.3|4697.3|2
1731401980000|2024-11-12 08:59:40|4704.3|4698.3|4704.3|4698.3|4704.4|4698.4|4704.3|4698.3|0
1731401990000|2024-11-12 08:59:50|4703.9|4697.9|4703.4|4697.4|4703.9|4697.9|4703.4|4697.4|2
1731402000000|2024-11-12 09:00:00|4703.2|4697.2|4703.3|4697.3|4705.2|4699.2|4702.7|4696.7|5
1731402010000|2024-11-12 09:00:10|4703.4|4697.4|4702.2|4696.2|4703.8|4697.8|4702.2|4696.2|3
1731402020000|2024-11-12 09:00:20|4701.8|4695.8|4701.2|4695.2|4701.8|4695.8|4701.2|4695.2|1
1731402030000|2024-11-12 09:00:30|4701.3|4695.3|4702.3|4696.3|4702.7|4696.7|4701.3|4695.3|2
1731402040000|2024-11-12 09:00:40|4702.7|4696.7|4702.3|4696.3|4702.7|4696.7|4702.3|4696.3|0
1731402050000|2024-11-12 09:00:50|4702.1|4696.1|4702.2|4696.2|4702.2|4696.2|4701.2|4695.2|5
1731402060000|2024-11-12 09:01:00|4702.3|4696.3|4703.3|4697.3|4704.3|4698.3|4702.3|4696.3|4
1731402070000|2024-11-12 09:01:10|4703.8|4697.8|4704.3|4698.3|4704.9|4698.9|4703.8|4697.8|2
1731402080000|2024-11-12 09:01:20|4704.4|4698.4|4703.9|4697.9|4704.9|4698.9|4703.4|4697.4|2
1731402090000|2024-11-12 09:01:30|4703.8|4697.8|4703.3|4697.3|4703.8|4697.8|4703.2|4697.2|1
1731402100000|2024-11-12 09:01:40|4702.9|4696.9|4703.3|4697.3|4703.3|4697.3|4702.9|4696.9|0
1731402110000|2024-11-12 09:01:50|||||||||1
1731402120000|2024-11-12 09:02:00|4703.7|4697.7|4704.1|4698.1|4704.2|4698.2|4703.7|4697.7|1
1731402130000|2024-11-12 09:02:10|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|0
1731402140000|2024-11-12 09:02:20|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|1
1731402150000|2024-11-12 09:02:30|4704.7|4698.7|4705.8|4699.8|4705.8|4699.8|4704.3|4698.3|2
1731402160000|2024-11-12 09:02:40|||||||||3
1731402170000|2024-11-12 09:02:50|4705.4|4699.4|4706.3|4700.3|4706.3|4700.3|4705.3|4699.3|3
1731402210000|2024-11-12 09:03:30|4705.8|4699.8|4703.3|4697.3|4705.9|4699.9|4703.3|4697.3|6
1731402220000|2024-11-12 09:03:40|4703.2|4697.2|4701.8|4695.8|4703.2|4697.2|4701.8|4695.8|0
1731402230000|2024-11-12 09:03:50|4701.3|4695.3|4702.2|4696.2|4702.2|4696.2|4701.2|4695.2|2
1731402240000|2024-11-12 09:04:00|4701.2|4695.2|4700.8|4694.8|4701.2|4695.2|4700.2|4694.2|1
1731402250000|2024-11-12 09:04:10|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|1
1731402260000|2024-11-12 09:04:20|4699.8|4693.8|4701.2|4695.2|4701.2|4695.2|4699.8|4693.8|1
1731402270000|2024-11-12 09:04:30|4700.8|4694.8|4701.2|4695.2|4701.2|4695.2|4700.8|4694.8|0
1731402280000|2024-11-12 09:04:40|4701.4|4695.4|4703.2|4697.2|4703.2|4697.2|4701.4|4695.4|0
1731402300000|2024-11-12 09:05:00|4703.4|4697.4|4704.2|4698.2|4704.2|4698.2|4703.4|4697.4|0
1731402310000|2024-11-12 09:05:10|4704.6|4698.6|4704.8|4698.8|4705.8|4699.8|4704.6|4698.6|1
1731402320000|2024-11-12 09:05:20|4704.3|4698.3|4704.3|4698.3|4704.8|4698.8|4704.3|4698.3|1
1731402330000|2024-11-12 09:05:30|4704.4|4698.4|4701.8|4695.8|4704.7|4698.7|4701.8|4695.8|6
1731402340000|2024-11-12 09:05:40|4701.4|4695.4|4700.8|4694.8|4701.4|4695.4|4700.8|4694.8|0
1731402350000|2024-11-12 09:05:50|4701.6|4695.6|4701.9|4695.9|4701.9|4695.9|4701.6|4695.6|8
1731402360000|2024-11-12 09:06:00|||||||||1
1731402370000|2024-11-12 09:06:10|4702.2|4696.2|4704.7|4698.7|4704.7|4698.7|4702.2|4696.2|8
1731402380000|2024-11-12 09:06:20|4704.3|4698.3|4704.2|4698.2|4704.3|4698.3|4704.2|4698.2|11
1731402390000|2024-11-12 09:06:30|4703.8|4697.8|4704.4|4698.4|4704.4|4698.4|4703.4|4697.4|2
1731402400000|2024-11-12 09:06:40|4704.8|4698.8|4704.4|4698.4|4704.8|4698.8|4704.3|4698.3|1
1731402410000|2024-11-12 09:06:50|4704.3|4698.3|4703.4|4697.4|4704.3|4698.3|4703.4|4697.4|4
1731402430000|2024-11-12 09:07:10|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|0
1731402440000|2024-11-12 09:07:20|4703|4697|4700.4|4694.4|4703.4|4697.4|4700.4|4694.4|3
1731402450000|2024-11-12 09:07:30|4699.8|4693.8|4697.4|4691.4|4699.8|4693.8|4697.4|4691.4|4
1731402460000|2024-11-12 09:07:40|4697.8|4691.8|4699.9|4693.9|4700.2|4694.2|4697.8|4691.8|3
1731402470000|2024-11-12 09:07:50|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|0
1731402490000|2024-11-12 09:08:10|4699.6|4693.6|4699.8|4693.8|4699.8|4693.8|4699.6|4693.6|0
1731402500000|2024-11-12 09:08:20|4699.6|4693.6|4701.7|4695.7|4701.7|4695.7|4698.3|4692.3|7
1731402510000|2024-11-12 09:08:30|4701.9|4695.9|4703.4|4697.4|4703.4|4697.4|4701.9|4695.9|1
1731402520000|2024-11-12 09:08:40|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.4|4697.4|0
1731402540000|2024-11-12 09:09:00|4704.8|4698.8|4704.2|4698.2|4705.2|4699.2|4704.2|4698.2|3
1731402560000|2024-11-12 09:09:20|4704.3|4698.3|4704.2|4698.2|4704.3|4698.3|4704.2|4698.2|0
1731402570000|2024-11-12 09:09:30|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|0
1731402590000|2024-11-12 09:09:50|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|1
1731402610000|2024-11-12 09:10:10|4704.4|4698.4|4704.2|4698.2|4704.8|4698.8|4704.2|4698.2|6
1731402620000|2024-11-12 09:10:20|4704.8|4698.8|4703.8|4697.8|4705.2|4699.2|4703.8|4697.8|1
1731402630000|2024-11-12 09:10:30|4704.2|4698.2|4704.2|4698.2|4704.3|4698.3|4704.2|4698.2|0
1731402640000|2024-11-12 09:10:40|4703.8|4697.8|4700.8|4694.8|4703.8|4697.8|4700.8|4694.8|9
1731402650000|2024-11-12 09:10:50|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.7|4695.7|2
1731402660000|2024-11-12 09:11:00|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|1
1731402690000|2024-11-12 09:11:30|||||||||2
1731402700000|2024-11-12 09:11:40|4700.4|4694.4|4701.2|4695.2|4701.2|4695.2|4700.4|4694.4|0
1731402720000|2024-11-12 09:12:00|4701.3|4695.3|4701.7|4695.7|4701.7|4695.7|4701.3|4695.3|0
1731402730000|2024-11-12 09:12:10|4702.2|4696.2|4702.2|4696.2|4702.3|4696.3|4702.2|4696.2|1
1731402740000|2024-11-12 09:12:20|4701.8|4695.8|4704.2|4698.2|4704.2|4698.2|4701.4|4695.4|2
1731402750000|2024-11-12 09:12:30|4703.8|4697.8|4704.3|4698.3|4705.2|4699.2|4703.8|4697.8|0
1731402760000|2024-11-12 09:12:40|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|0
1731402770000|2024-11-12 09:12:50|4704.3|4698.3|4704.4|4698.4|4704.4|4698.4|4704.3|4698.3|0
1731402780000|2024-11-12 09:13:00|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|0
1731402810000|2024-11-12 09:13:30|4704.7|4698.7|4703.3|4697.3|4704.7|4698.7|4703.2|4697.2|1
1731402820000|2024-11-12 09:13:40|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|0
1731402830000|2024-11-12 09:13:50|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|1
1731402840000|2024-11-12 09:14:00|4703.8|4697.8|4704.7|4698.7|4704.8|4698.8|4703.8|4697.8|2
1731402850000|2024-11-12 09:14:10|4704.3|4698.3|4703.8|4697.8|4704.6|4698.6|4703.4|4697.4|0
1731402860000|2024-11-12 09:14:20|4703.4|4697.4|4703.4|4697.4|4704.2|4698.2|4703.4|4697.4|0
1731402870000|2024-11-12 09:14:30|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.3|4697.3|1
1731402880000|2024-11-12 09:14:40|4703.7|4697.7|4705.3|4699.3|4705.4|4699.4|4703.3|4697.3|3
1731402890000|2024-11-12 09:14:50|4704.4|4698.4|4704.8|4698.8|4704.8|4698.8|4704.4|4698.4|2
1731402900000|2024-11-12 09:15:00|4705.3|4699.3|4704.9|4698.9|4705.3|4699.3|4704.9|4698.9|0
1731402910000|2024-11-12 09:15:10|4705.4|4699.4|4705.3|4699.3|4705.7|4699.7|4705.3|4699.3|1
1731402920000|2024-11-12 09:15:20|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|5
1731402960000|2024-11-12 09:16:00|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|0
1731402970000|2024-11-12 09:16:10|4706.7|4700.7|4706.3|4700.3|4706.7|4700.7|4706.3|4700.3|2
1731402980000|2024-11-12 09:16:20|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.3|4700.3|3
1731402990000|2024-11-12 09:16:30|4708.2|4702.2|4707.7|4701.7|4708.2|4702.2|4706.4|4700.4|23
1731403000000|2024-11-12 09:16:40|||||||||1
1731403020000|2024-11-12 09:17:00|4708.2|4702.2|4707.7|4701.7|4708.2|4702.2|4707.7|4701.7|4
1731403030000|2024-11-12 09:17:10|||||||||1
1731403040000|2024-11-12 09:17:20|4708.2|4702.2|4708.7|4702.7|4708.7|4702.7|4708.2|4702.2|7
1731403050000|2024-11-12 09:17:30|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.7|4704.7|21
1731403060000|2024-11-12 09:17:40|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|0
1731403070000|2024-11-12 09:17:50|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|3
1731403080000|2024-11-12 09:18:00|||||||||9
1731403090000|2024-11-12 09:18:10|||||||||2
1731403120000|2024-11-12 09:18:40|4711.2|4705.2|4711.7|4705.7|4711.7|4705.7|4711.2|4705.2|10
1731403130000|2024-11-12 09:18:50|||||||||1
1731403140000|2024-11-12 09:19:00|||||||||7
1731403150000|2024-11-12 09:19:10|4709.9|4703.9|4711.7|4705.7|4711.7|4705.7|4709.9|4703.9|4
1731403160000|2024-11-12 09:19:20|4709.2|4703.2|4708.7|4702.7|4709.2|4703.2|4708.2|4702.2|4
1731403180000|2024-11-12 09:19:40|4708.2|4702.2|4708.2|4702.2|4708.7|4702.7|4708.2|4702.2|1
1731403190000|2024-11-12 09:19:50|4708.7|4702.7|4708.2|4702.2|4708.7|4702.7|4708.2|4702.2|1
1731403210000|2024-11-12 09:20:10|4706.6|4700.6|4709.2|4703.2|4709.7|4703.7|4706.2|4700.2|10
1731403230000|2024-11-12 09:20:30|4709.7|4703.7|4710.2|4704.2|4710.2|4704.2|4709.7|4703.7|1
1731403240000|2024-11-12 09:20:40|4712.2|4706.2|4715.1|4709.1|4715.1|4709.1|4711.3|4705.3|12
1731403250000|2024-11-12 09:20:50|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|0
1731403260000|2024-11-12 09:21:00|4714.2|4708.2|4714.6|4708.6|4714.6|4708.6|4714.2|4708.2|0
1731403270000|2024-11-12 09:21:10|4714.1|4708.1|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|1
1731403280000|2024-11-12 09:21:20|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|0
1731403290000|2024-11-12 09:21:30|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|1
1731403300000|2024-11-12 09:21:40|4714.1|4708.1|4715.6|4709.6|4715.6|4709.6|4713.6|4707.6|4
1731403310000|2024-11-12 09:21:50|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|0
1731403320000|2024-11-12 09:22:00|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1731403330000|2024-11-12 09:22:10|4715.7|4709.7|4714.1|4708.1|4715.7|4709.7|4714.1|4708.1|1
1731403340000|2024-11-12 09:22:20|4713.1|4707.1|4713.1|4707.1|4714.1|4708.1|4713.1|4707.1|2
1731403350000|2024-11-12 09:22:30|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|2
1731403360000|2024-11-12 09:22:40|4714.1|4708.1|4713.1|4707.1|4714.1|4708.1|4713.1|4707.1|1
1731403370000|2024-11-12 09:22:50|4712.6|4706.6|4713.1|4707.1|4713.1|4707.1|4712.6|4706.6|0
1731403390000|2024-11-12 09:23:10|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|2
1731403400000|2024-11-12 09:23:20|4713.6|4707.6|4714.6|4708.6|4714.6|4708.6|4713.6|4707.6|4
1731403410000|2024-11-12 09:23:30|4715.2|4709.2|4715.2|4709.2|4715.7|4709.7|4715.2|4709.2|1
1731403430000|2024-11-12 09:23:50|4715.3|4709.3|4716.1|4710.1|4716.1|4710.1|4715.2|4709.2|2
1731403440000|2024-11-12 09:24:00|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1731403460000|2024-11-12 09:24:20|4715.2|4709.2|4714.2|4708.2|4715.2|4709.2|4714.2|4708.2|0
1731403470000|2024-11-12 09:24:30|4714.1|4708.1|4713.2|4707.2|4714.1|4708.1|4713.2|4707.2|4
1731403480000|2024-11-12 09:24:40|4713.1|4707.1|4713.6|4707.6|4713.6|4707.6|4713.1|4707.1|1
1731403490000|2024-11-12 09:24:50|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4
1731403510000|2024-11-12 09:25:10|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4713.1|4707.1|6
1731403520000|2024-11-12 09:25:20|||||||||1
1731403530000|2024-11-12 09:25:30|4713.6|4707.6|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|0
1731403540000|2024-11-12 09:25:40|4714.1|4708.1|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|0
1731403550000|2024-11-12 09:25:50|4713.7|4707.7|4714.1|4708.1|4714.1|4708.1|4713.7|4707.7|0
1731403560000|2024-11-12 09:26:00|4713.7|4707.7|4713.2|4707.2|4713.7|4707.7|4713.2|4707.2|1
1731403570000|2024-11-12 09:26:10|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|0
1731403580000|2024-11-12 09:26:20|4714.1|4708.1|4716.6|4710.6|4716.6|4710.6|4714.1|4708.1|2
1731403600000|2024-11-12 09:26:40|4716.2|4710.2|4716.1|4710.1|4716.6|4710.6|4716.1|4710.1|1
1731403610000|2024-11-12 09:26:50|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|0
1731403620000|2024-11-12 09:27:00|4716.1|4710.1|4714.6|4708.6|4716.1|4710.1|4714.6|4708.6|2
1731403630000|2024-11-12 09:27:10|4714.2|4708.2|4714.1|4708.1|4714.2|4708.2|4714.1|4708.1|0
1731403640000|2024-11-12 09:27:20|4714.8|4708.8|4715.6|4709.6|4715.6|4709.6|4714.8|4708.8|4
1731403650000|2024-11-12 09:27:30|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1731403660000|2024-11-12 09:27:40|4716.1|4710.1|4716.6|4710.6|4716.6|4710.6|4716.1|4710.1|0
1731403670000|2024-11-12 09:27:50|4717.2|4711.2|4717.6|4711.6|4717.6|4711.6|4717.2|4711.2|0
1731403680000|2024-11-12 09:28:00|4717.2|4711.2|4717.6|4711.6|4717.6|4711.6|4717.2|4711.2|0
1731403690000|2024-11-12 09:28:10|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|0
1731403700000|2024-11-12 09:28:20|4717.1|4711.1|4716.1|4710.1|4717.1|4711.1|4716.1|4710.1|1
1731403710000|2024-11-12 09:28:30|4715.6|4709.6|4716.1|4710.1|4717.1|4711.1|4715.6|4709.6|1
1731403740000|2024-11-12 09:29:00|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1731403760000|2024-11-12 09:29:20|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|0
1731403770000|2024-11-12 09:29:30|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|3
1731403780000|2024-11-12 09:29:40|4716.2|4710.2|4716.6|4710.6|4717.1|4711.1|4716.2|4710.2|0
1731403790000|2024-11-12 09:29:50|4716.1|4710.1|4713.1|4707.1|4716.1|4710.1|4713.1|4707.1|6
1731403800000|2024-11-12 09:30:00|4714.1|4708.1|4708.2|4702.2|4714.1|4708.1|4708.2|4702.2|11
1731403810000|2024-11-12 09:30:10|4708.3|4702.3|4708.1|4702.1|4710.2|4704.2|4707.7|4701.7|2
1731403820000|2024-11-12 09:30:20|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1731403830000|2024-11-12 09:30:30|4708.6|4702.6|4701.6|4695.6|4708.6|4702.6|4701.6|4695.6|7
1731403840000|2024-11-12 09:30:40|4701.1|4695.1|4701.6|4695.6|4701.6|4695.6|4701.1|4695.1|0
1731403850000|2024-11-12 09:30:50|4702.6|4696.6|4702.7|4696.7|4702.7|4696.7|4702.6|4696.6|13
1731403860000|2024-11-12 09:31:00|4702.6|4696.6|4703.7|4697.7|4703.7|4697.7|4702.6|4696.6|0
1731403870000|2024-11-12 09:31:10|4704.1|4698.1|4703.8|4697.8|4704.1|4698.1|4703.8|4697.8|1
1731403880000|2024-11-12 09:31:20|4703.7|4697.7|4703.1|4697.1|4703.7|4697.7|4702.7|4696.7|1
1731403890000|2024-11-12 09:31:30|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|3
1731403900000|2024-11-12 09:31:40|4704.6|4698.6|4704.7|4698.7|4704.7|4698.7|4704.6|4698.6|0
1731403910000|2024-11-12 09:31:50|4705.1|4699.1|4706.1|4700.1|4706.1|4700.1|4705.1|4699.1|0
1731403920000|2024-11-12 09:32:00|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|0
1731403930000|2024-11-12 09:32:10|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1731403940000|2024-11-12 09:32:20|4706.6|4700.6|4706.1|4700.1|4706.6|4700.6|4706.1|4700.1|0
1731403950000|2024-11-12 09:32:30|4705.7|4699.7|4707.7|4701.7|4708.2|4702.2|4705.6|4699.6|2
1731403960000|2024-11-12 09:32:40|4707.1|4701.1|4706.6|4700.6|4707.2|4701.2|4706.1|4700.1|1
1731403970000|2024-11-12 09:32:50|4706.1|4700.1|4706.2|4700.2|4706.6|4700.6|4706.1|4700.1|0
1731403980000|2024-11-12 09:33:00|4706.1|4700.1|4706.2|4700.2|4706.2|4700.2|4705.1|4699.1|0
1731403990000|2024-11-12 09:33:10|4706.6|4700.6|4706.1|4700.1|4706.6|4700.6|4706.1|4700.1|0
1731404010000|2024-11-12 09:33:30|4706.6|4700.6|4706.6|4700.6|4707.1|4701.1|4706.2|4700.2|0
1731404020000|2024-11-12 09:33:40|4706.2|4700.2|4707.1|4701.1|4707.6|4701.6|4706.2|4700.2|1
1731404030000|2024-11-12 09:33:50|4706.6|4700.6|4706.2|4700.2|4707.2|4701.2|4706.2|4700.2|1
1731404040000|2024-11-12 09:34:00|4706.1|4700.1|4706.6|4700.6|4706.6|4700.6|4705.7|4699.7|1
1731404050000|2024-11-12 09:34:10|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1731404060000|2024-11-12 09:34:20|4706.7|4700.7|4706.3|4700.3|4706.7|4700.7|4706.3|4700.3|0
1731404070000|2024-11-12 09:34:30|4706.7|4700.7|4706.3|4700.3|4707.2|4701.2|4706.3|4700.3|1
1731404090000|2024-11-12 09:34:50|4706.4|4700.4|4705.4|4699.4|4706.8|4700.8|4705.4|4699.4|4
1731404110000|2024-11-12 09:35:10|4705.8|4699.8|4707.3|4701.3|4707.3|4701.3|4705.8|4699.8|3
1731404120000|2024-11-12 09:35:20|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|2
1731404130000|2024-11-12 09:35:30|4708.8|4702.8|4709.2|4703.2|4709.2|4703.2|4708.8|4702.8|4
1731404140000|2024-11-12 09:35:40|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|0
1731404150000|2024-11-12 09:35:50|4708.4|4702.4|4706.4|4700.4|4708.4|4702.4|4706.4|4700.4|7
1731404160000|2024-11-12 09:36:00|4706.8|4700.8|4706.7|4700.7|4707.2|4701.2|4706.7|4700.7|0
1731404170000|2024-11-12 09:36:10|4706.3|4700.3|4707.2|4701.2|4707.2|4701.2|4706.3|4700.3|0
1731404180000|2024-11-12 09:36:20|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1731404190000|2024-11-12 09:36:30|4708.1|4702.1|4708.2|4702.2|4708.2|4702.2|4708.1|4702.1|1
1731404210000|2024-11-12 09:36:50|4707.7|4701.7|4706.2|4700.2|4707.7|4701.7|4706.2|4700.2|2
1731404220000|2024-11-12 09:37:00|4707.2|4701.2|4707.7|4701.7|4707.7|4701.7|4707.2|4701.2|0
1731404230000|2024-11-12 09:37:10|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|0
1731404240000|2024-11-12 09:37:20|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1731404250000|2024-11-12 09:37:30|4708.3|4702.3|4707.8|4701.8|4708.4|4702.4|4707.4|4701.4|1
1731404260000|2024-11-12 09:37:40|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|0
1731404270000|2024-11-12 09:37:50|4707.8|4701.8|4708.2|4702.2|4708.2|4702.2|4707.8|4701.8|0
1731404280000|2024-11-12 09:38:00|4708.7|4702.7|4707.3|4701.3|4708.7|4702.7|4707.3|4701.3|0
1731404290000|2024-11-12 09:38:10|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1731404300000|2024-11-12 09:38:20|4708.1|4702.1|4708.8|4702.8|4708.8|4702.8|4708.1|4702.1|1
1731404310000|2024-11-12 09:38:30|4709.2|4703.2|4710.2|4704.2|4710.2|4704.2|4709.2|4703.2|0
1731404320000|2024-11-12 09:38:40|4711.6|4705.6|4710.7|4704.7|4711.8|4705.8|4710.7|4704.7|6
1731404330000|2024-11-12 09:38:50|4711.1|4705.1|4712.2|4706.2|4712.2|4706.2|4711.1|4705.1|3
1731404340000|2024-11-12 09:39:00|4712.4|4706.4|4713.2|4707.2|4713.2|4707.2|4712.4|4706.4|0
1731404390000|2024-11-12 09:39:50|4712.7|4706.7|4711.6|4705.6|4712.7|4706.7|4711.6|4705.6|2
1731404400000|2024-11-12 09:40:00|4711.2|4705.2|4712.1|4706.1|4712.1|4706.1|4711.2|4705.2|8
1731404410000|2024-11-12 09:40:10|4711.3|4705.3|4709.6|4703.6|4711.3|4705.3|4709.6|4703.6|2
1731404420000|2024-11-12 09:40:20|4710.1|4704.1|4712.1|4706.1|4712.1|4706.1|4710.1|4704.1|3
1731404430000|2024-11-12 09:40:30|4711.6|4705.6|4712.1|4706.1|4712.6|4706.6|4711.6|4705.6|1
1731404440000|2024-11-12 09:40:40|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1731404450000|2024-11-12 09:40:50|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|0
1731404460000|2024-11-12 09:41:00|4711.2|4705.2|4710.2|4704.2|4711.2|4705.2|4710.2|4704.2|2
1731404470000|2024-11-12 09:41:10|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|0
1731404490000|2024-11-12 09:41:30|4710.2|4704.2|4709.7|4703.7|4710.2|4704.2|4709.7|4703.7|0
1731404500000|2024-11-12 09:41:40|4709.2|4703.2|4708.6|4702.6|4709.2|4703.2|4708.6|4702.6|1
1731404520000|2024-11-12 09:42:00|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1731404530000|2024-11-12 09:42:10|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|0
1731404540000|2024-11-12 09:42:20|4707.7|4701.7|4709.1|4703.1|4709.1|4703.1|4707.7|4701.7|0
1731404550000|2024-11-12 09:42:30|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|0
1731404560000|2024-11-12 09:42:40|4709.1|4703.1|4709.7|4703.7|4710.2|4704.2|4709.1|4703.1|3
1731404570000|2024-11-12 09:42:50|4709.6|4703.6|4707.8|4701.8|4709.6|4703.6|4707.2|4701.2|2
1731404580000|2024-11-12 09:43:00|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1731404590000|2024-11-12 09:43:10|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|0
1731404600000|2024-11-12 09:43:20|4707.2|4701.2|4705.7|4699.7|4707.2|4701.2|4705.7|4699.7|2
1731404610000|2024-11-12 09:43:30|4705.8|4699.8|4706.7|4700.7|4706.7|4700.7|4705.7|4699.7|2
1731404620000|2024-11-12 09:43:40|4706.6|4700.6|4706.2|4700.2|4706.6|4700.6|4706.2|4700.2|0
1731404630000|2024-11-12 09:43:50|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1731404640000|2024-11-12 09:44:00|4706.2|4700.2|4705.8|4699.8|4706.2|4700.2|4705.3|4699.3|1
1731404650000|2024-11-12 09:44:10|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1731404660000|2024-11-12 09:44:20|4706.1|4700.1|4705.7|4699.7|4706.1|4700.1|4705.3|4699.3|0
1731404670000|2024-11-12 09:44:30|4705.8|4699.8|4706.2|4700.2|4706.2|4700.2|4705.8|4699.8|7
1731404680000|2024-11-12 09:44:40|4706.7|4700.7|4707.1|4701.1|4707.1|4701.1|4706.7|4700.7|0
1731404690000|2024-11-12 09:44:50|4706.7|4700.7|4706.3|4700.3|4706.7|4700.7|4706.3|4700.3|1
1731404700000|2024-11-12 09:45:00|||||||||1
1731404710000|2024-11-12 09:45:10|4709.1|4703.1|4710.2|4704.2|4710.2|4704.2|4709.1|4703.1|2
1731404730000|2024-11-12 09:45:30|4710.1|4704.1|4709.7|4703.7|4710.1|4704.1|4709.7|4703.7|0
1731404740000|2024-11-12 09:45:40|4709.6|4703.6|4708.7|4702.7|4709.6|4703.6|4708.7|4702.7|3
1731404750000|2024-11-12 09:45:50|4708.3|4702.3|4708.2|4702.2|4708.6|4702.6|4708.2|4702.2|9
1731404760000|2024-11-12 09:46:00|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4706.7|4700.7|5
1731404780000|2024-11-12 09:46:20|4707.1|4701.1|4706.2|4700.2|4707.1|4701.1|4706.2|4700.2|3
1731404790000|2024-11-12 09:46:30|4706.1|4700.1|4705.8|4699.8|4706.1|4700.1|4705.3|4699.3|0
1731404800000|2024-11-12 09:46:40|4705.3|4699.3|4705.8|4699.8|4705.8|4699.8|4705.3|4699.3|1
1731404810000|2024-11-12 09:46:50|4706.2|4700.2|4705.3|4699.3|4706.3|4700.3|4705.3|4699.3|3
1731404820000|2024-11-12 09:47:00|4705.8|4699.8|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|0
1731404830000|2024-11-12 09:47:10|4705.3|4699.3|4706.8|4700.8|4706.8|4700.8|4705.3|4699.3|4
1731404840000|2024-11-12 09:47:20|4707.2|4701.2|4707.2|4701.2|4707.3|4701.3|4707.2|4701.2|2
1731404850000|2024-11-12 09:47:30|4706.8|4700.8|4707.2|4701.2|4707.2|4701.2|4706.8|4700.8|0
1731404880000|2024-11-12 09:48:00|4707.3|4701.3|4708.7|4702.7|4708.7|4702.7|4707.3|4701.3|1
1731404890000|2024-11-12 09:48:10|4709.7|4703.7|4711.2|4705.2|4711.2|4705.2|4709.7|4703.7|5
1731404900000|2024-11-12 09:48:20|4710.8|4704.8|4710.2|4704.2|4711.2|4705.2|4710.2|4704.2|4
1731404910000|2024-11-12 09:48:30|4711.2|4705.2|4710.8|4704.8|4711.2|4705.2|4710.6|4704.6|0
1731404920000|2024-11-12 09:48:40|4711.2|4705.2|4709.8|4703.8|4711.2|4705.2|4709.8|4703.8|0
1731404930000|2024-11-12 09:48:50|4710.2|4704.2|4710.1|4704.1|4710.2|4704.2|4710.1|4704.1|0
1731404940000|2024-11-12 09:49:00|4709.7|4703.7|4709.2|4703.2|4709.7|4703.7|4708.8|4702.8|1
1731404960000|2024-11-12 09:49:20|4708.8|4702.8|4708.3|4702.3|4708.8|4702.8|4708.3|4702.3|0
1731404970000|2024-11-12 09:49:30|4708.7|4702.7|4709.2|4703.2|4709.2|4703.2|4708.7|4702.7|1
1731404980000|2024-11-12 09:49:40|4708.8|4702.8|4708.7|4702.7|4708.8|4702.8|4708.7|4702.7|0
1731404990000|2024-11-12 09:49:50|4708.8|4702.8|4710.1|4704.1|4710.1|4704.1|4708.8|4702.8|0
1731405000000|2024-11-12 09:50:00|4709.6|4703.6|4708.1|4702.1|4709.6|4703.6|4707.6|4701.6|6
1731405010000|2024-11-12 09:50:10|4707.6|4701.6|4706.7|4700.7|4708.1|4702.1|4706.7|4700.7|2
1731405020000|2024-11-12 09:50:20|4706.3|4700.3|4705.3|4699.3|4706.3|4700.3|4705.3|4699.3|3
1731405040000|2024-11-12 09:50:40|4704.6|4698.6|4703.3|4697.3|4704.6|4698.6|4703.3|4697.3|1
1731405050000|2024-11-12 09:50:50|4703.7|4697.7|4703.3|4697.3|4703.7|4697.7|4703.3|4697.3|0
1731405060000|2024-11-12 09:51:00|4703.4|4697.4|4704.7|4698.7|4704.7|4698.7|4703.4|4697.4|6
1731405070000|2024-11-12 09:51:10|4704.3|4698.3|4705.8|4699.8|4706.2|4700.2|4704.3|4698.3|1
1731405080000|2024-11-12 09:51:20|4706.2|4700.2|4705.8|4699.8|4706.2|4700.2|4705.8|4699.8|0
1731405090000|2024-11-12 09:51:30|4706.2|4700.2|4708.2|4702.2|4708.2|4702.2|4706.2|4700.2|0
1731405100000|2024-11-12 09:51:40|4707.6|4701.6|4707.2|4701.2|4708.2|4702.2|4707.2|4701.2|1
1731405110000|2024-11-12 09:51:50|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|0
1731405120000|2024-11-12 09:52:00|4707.7|4701.7|4705.2|4699.2|4707.7|4701.7|4705.2|4699.2|0
1731405130000|2024-11-12 09:52:10|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|0
1731405140000|2024-11-12 09:52:20|4706.1|4700.1|4706.2|4700.2|4706.2|4700.2|4705.7|4699.7|1
1731405150000|2024-11-12 09:52:30|4705.8|4699.8|4705.8|4699.8|4706.2|4700.2|4705.6|4699.6|0
1731405160000|2024-11-12 09:52:40|4706.2|4700.2|4705.3|4699.3|4706.2|4700.2|4705.3|4699.3|0
1731405180000|2024-11-12 09:53:00|4705.7|4699.7|4702.8|4696.8|4705.8|4699.8|4702.8|4696.8|2
1731405190000|2024-11-12 09:53:10|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.3|4696.3|0
1731405200000|2024-11-12 09:53:20|4702.3|4696.3|4702.7|4696.7|4702.7|4696.7|4702.3|4696.3|0
1731405210000|2024-11-12 09:53:30|4703.1|4697.1|4703.7|4697.7|4704.2|4698.2|4703.1|4697.1|4
1731405220000|2024-11-12 09:53:40|4703.3|4697.3|4703.8|4697.8|4703.8|4697.8|4703.3|4697.3|0
1731405230000|2024-11-12 09:53:50|4703.4|4697.4|4703.8|4697.8|4704.2|4698.2|4703.4|4697.4|0
1731405240000|2024-11-12 09:54:00|4704.2|4698.2|4703.8|4697.8|4704.2|4698.2|4703.3|4697.3|0
1731405250000|2024-11-12 09:54:10|4703.4|4697.4|4704.8|4698.8|4704.8|4698.8|4703.3|4697.3|0
1731405260000|2024-11-12 09:54:20|4704.4|4698.4|4700.7|4694.7|4704.4|4698.4|4700.7|4694.7|8
1731405270000|2024-11-12 09:54:30|4700.3|4694.3|4700.2|4694.2|4700.7|4694.7|4700.2|4694.2|5
1731405280000|2024-11-12 09:54:40|4698.6|4692.6|4696.6|4690.6|4698.6|4692.6|4696.6|4690.6|7
1731405290000|2024-11-12 09:54:50|4697.2|4691.2|4698.1|4692.1|4698.1|4692.1|4697.2|4691.2|3
1731405300000|2024-11-12 09:55:00|4697.2|4691.2|4696.1|4690.1|4697.6|4691.6|4695.6|4689.6|18
1731405320000|2024-11-12 09:55:20|4696.2|4690.2|4695.1|4689.1|4696.7|4690.7|4695.1|4689.1|11
1731405330000|2024-11-12 09:55:30|4696.1|4690.1|4696.2|4690.2|4696.7|4690.7|4696.1|4690.1|2
1731405340000|2024-11-12 09:55:40|4696.3|4690.3|4697.2|4691.2|4697.2|4691.2|4696.3|4690.3|4
1731405350000|2024-11-12 09:55:50|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|3
1731405360000|2024-11-12 09:56:00|4695.6|4689.6|4695.2|4689.2|4695.6|4689.6|4695.2|4689.2|0
1731405370000|2024-11-12 09:56:10|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|0
1731405380000|2024-11-12 09:56:20|4695.2|4689.2|4695.1|4689.1|4695.2|4689.2|4695.1|4689.1|0
1731405390000|2024-11-12 09:56:30|4695.2|4689.2|4695.1|4689.1|4695.2|4689.2|4695.1|4689.1|1
1731405400000|2024-11-12 09:56:40|4694.7|4688.7|4695.1|4689.1|4695.1|4689.1|4694.2|4688.2|2
1731405410000|2024-11-12 09:56:50|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|0
1731405420000|2024-11-12 09:57:00|4695.1|4689.1|4695.1|4689.1|4695.6|4689.6|4695.1|4689.1|7
1731405430000|2024-11-12 09:57:10|4694.7|4688.7|4694.6|4688.6|4694.7|4688.7|4694.6|4688.6|1
1731405440000|2024-11-12 09:57:20|4694.1|4688.1|4694.6|4688.6|4694.6|4688.6|4694.1|4688.1|6
1731405450000|2024-11-12 09:57:30|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|0
1731405460000|2024-11-12 09:57:40|4694.6|4688.6|4695.2|4689.2|4695.2|4689.2|4694.6|4688.6|2
1731405480000|2024-11-12 09:58:00|4691.7|4685.7|4691.6|4685.6|4692.2|4686.2|4691.6|4685.6|19
1731405490000|2024-11-12 09:58:10|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4
1731405500000|2024-11-12 09:58:20|4692.1|4686.1|4692.1|4686.1|4692.2|4686.2|4691.6|4685.6|2
1731405510000|2024-11-12 09:58:30|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4691.6|4685.6|1
1731405520000|2024-11-12 09:58:40|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|2
1731405530000|2024-11-12 09:58:50|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.1|4683.1|13
1731405540000|2024-11-12 09:59:00|4689.1|4683.1|4687.1|4681.1|4689.1|4683.1|4686.6|4680.6|12
1731405550000|2024-11-12 09:59:10|4687.2|4681.2|4689.1|4683.1|4689.1|4683.1|4687.1|4681.1|5
1731405560000|2024-11-12 09:59:20|4688.1|4682.1|4687.1|4681.1|4688.1|4682.1|4686.6|4680.6|20
1731405570000|2024-11-12 09:59:30|4688.6|4682.6|4689.6|4683.6|4690.1|4684.1|4688.1|4682.1|11
1731405580000|2024-11-12 09:59:40|4689.2|4683.2|4690.1|4684.1|4690.1|4684.1|4689.2|4683.2|2
1731405590000|2024-11-12 09:59:50|4689.7|4683.7|4690.1|4684.1|4690.1|4684.1|4689.7|4683.7|2
1731405600000|2024-11-12 10:00:00|4690.2|4684.2|4692.2|4686.2|4692.6|4686.6|4690.2|4684.2|7
1731405610000|2024-11-12 10:00:10|4693.2|4687.2|4696.1|4690.1|4696.1|4690.1|4693.2|4687.2|19
1731405620000|2024-11-12 10:00:20|4695.7|4689.7|4693.1|4687.1|4696.1|4690.1|4693.1|4687.1|2
1731405630000|2024-11-12 10:00:30|4690.6|4684.6|4691.6|4685.6|4691.6|4685.6|4690.6|4684.6|10
1731405640000|2024-11-12 10:00:40|4691.7|4685.7|4691.5|4685.5|4691.7|4685.7|4691.5|4685.5|1
1731405650000|2024-11-12 10:00:50|4691.1|4685.1|4690.6|4684.6|4691.1|4685.1|4690.1|4684.1|0
1731405660000|2024-11-12 10:01:00|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1731405670000|2024-11-12 10:01:10|4690.6|4684.6|4689.6|4683.6|4690.6|4684.6|4689.6|4683.6|1
1731405690000|2024-11-12 10:01:30|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4690.1|4684.1|2
1731405700000|2024-11-12 10:01:40|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1731405710000|2024-11-12 10:01:50|4691.1|4685.1|4688.2|4682.2|4691.1|4685.1|4688.2|4682.2|3
1731405720000|2024-11-12 10:02:00|||||||||2
1731405730000|2024-11-12 10:02:10|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|1
1731405750000|2024-11-12 10:02:30|4685.8|4679.8|4685.7|4679.7|4685.8|4679.8|4685.2|4679.2|10
1731405760000|2024-11-12 10:02:40|4685.8|4679.8|4684.8|4678.8|4685.8|4679.8|4684.8|4678.8|1
1731405770000|2024-11-12 10:02:50|4684.7|4678.7|4684.2|4678.2|4684.7|4678.7|4684.2|4678.2|0
1731405780000|2024-11-12 10:03:00|4684.6|4678.6|4684.7|4678.7|4684.7|4678.7|4684.6|4678.6|7
1731405790000|2024-11-12 10:03:10|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.7|4678.7|6
1731405800000|2024-11-12 10:03:20|4687.1|4681.1|4686.7|4680.7|4688.1|4682.1|4686.2|4680.2|3
1731405810000|2024-11-12 10:03:30|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1731405820000|2024-11-12 10:03:40|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4687.1|4681.1|0
1731405830000|2024-11-12 10:03:50|4687.6|4681.6|4688.1|4682.1|4688.2|4682.2|4687.6|4681.6|2
1731405840000|2024-11-12 10:04:00|4687.2|4681.2|4688.1|4682.1|4688.1|4682.1|4687.2|4681.2|1
1731405850000|2024-11-12 10:04:10|4688.6|4682.6|4690.2|4684.2|4690.2|4684.2|4688.6|4682.6|3
1731405860000|2024-11-12 10:04:20|||||||||1
1731405870000|2024-11-12 10:04:30|4690.1|4684.1|4690.2|4684.2|4690.2|4684.2|4690.1|4684.1|1
1731405880000|2024-11-12 10:04:40|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4689.6|4683.6|0
1731405890000|2024-11-12 10:04:50|4690.2|4684.2|4689.2|4683.2|4690.2|4684.2|4689.2|4683.2|3
1731405900000|2024-11-12 10:05:00|4689.6|4683.6|4691.2|4685.2|4691.2|4685.2|4689.6|4683.6|2
1731405910000|2024-11-12 10:05:10|4691.1|4685.1|4689.2|4683.2|4691.1|4685.1|4689.2|4683.2|1
1731405920000|2024-11-12 10:05:20|4689.6|4683.6|4689.2|4683.2|4689.6|4683.6|4689.2|4683.2|1
1731405930000|2024-11-12 10:05:30|4691.3|4685.3|4692.2|4686.2|4693.2|4687.2|4691.3|4685.3|5
1731405950000|2024-11-12 10:05:50|||||||||2
1731405960000|2024-11-12 10:06:00|4692.6|4686.6|4693.1|4687.1|4693.1|4687.1|4692.6|4686.6|0
1731405970000|2024-11-12 10:06:10|4693.2|4687.2|4692.6|4686.6|4693.2|4687.2|4692.6|4686.6|1
1731405980000|2024-11-12 10:06:20|4692.1|4686.1|4691.2|4685.2|4692.1|4686.1|4691.2|4685.2|0
1731405990000|2024-11-12 10:06:30|4691.6|4685.6|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|0
1731406000000|2024-11-12 10:06:40|4692.1|4686.1|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|0
1731406010000|2024-11-12 10:06:50|4692.1|4686.1|4694.1|4688.1|4694.1|4688.1|4691.6|4685.6|3
1731406020000|2024-11-12 10:07:00|4693.1|4687.1|4693.6|4687.6|4693.6|4687.6|4693.1|4687.1|0
1731406030000|2024-11-12 10:07:10|4693.2|4687.2|4693.1|4687.1|4693.6|4687.6|4693.1|4687.1|0
1731406050000|2024-11-12 10:07:30|4693.6|4687.6|4692.2|4686.2|4695.2|4689.2|4692.2|4686.2|18
1731406070000|2024-11-12 10:07:50|4692.1|4686.1|4692.6|4686.6|4693.1|4687.1|4692.1|4686.1|0
1731406100000|2024-11-12 10:08:20|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|0
1731406110000|2024-11-12 10:08:30|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|0
1731406120000|2024-11-12 10:08:40|||||||||1
1731406130000|2024-11-12 10:08:50|4692.2|4686.2|4692.1|4686.1|4692.6|4686.6|4692.1|4686.1|1
1731406150000|2024-11-12 10:09:10|||||||||1
1731406160000|2024-11-12 10:09:20|4692.2|4686.2|4692.6|4686.6|4693.6|4687.6|4692.1|4686.1|8
1731406170000|2024-11-12 10:09:30|4692.1|4686.1|4691.2|4685.2|4692.1|4686.1|4691.2|4685.2|0
1731406180000|2024-11-12 10:09:40|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1731406190000|2024-11-12 10:09:50|4691.2|4685.2|4691.1|4685.1|4691.2|4685.2|4691.1|4685.1|3
1731406200000|2024-11-12 10:10:00|4691.2|4685.2|4692.1|4686.1|4692.1|4686.1|4691.2|4685.2|0
1731406210000|2024-11-12 10:10:10|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1731406230000|2024-11-12 10:10:30|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|1
1731406240000|2024-11-12 10:10:40|||||||||1
1731406250000|2024-11-12 10:10:50|4691.6|4685.6|4691.2|4685.2|4692.1|4686.1|4691.2|4685.2|2
1731406260000|2024-11-12 10:11:00|4691.1|4685.1|4692.1|4686.1|4692.1|4686.1|4691.1|4685.1|1
1731406270000|2024-11-12 10:11:10|4691.6|4685.6|4692.2|4686.2|4692.2|4686.2|4691.6|4685.6|1
1731406280000|2024-11-12 10:11:20|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|2
1731406290000|2024-11-12 10:11:30|4693.3|4687.3|4693.2|4687.2|4693.6|4687.6|4693.2|4687.2|2
1731406320000|2024-11-12 10:12:00|||||||||1
1731406330000|2024-11-12 10:12:10|4693.1|4687.1|4693.2|4687.2|4693.2|4687.2|4693.1|4687.1|3
1731406350000|2024-11-12 10:12:30|4693.6|4687.6|4693.2|4687.2|4693.6|4687.6|4693.2|4687.2|1
1731406360000|2024-11-12 10:12:40|4694.1|4688.1|4693.2|4687.2|4694.1|4688.1|4693.2|4687.2|0
1731406370000|2024-11-12 10:12:50|4693.6|4687.6|4693.2|4687.2|4693.6|4687.6|4693.2|4687.2|0
1731406390000|2024-11-12 10:13:10|4693.1|4687.1|4692.1|4686.1|4693.1|4687.1|4691.6|4685.6|2
1731406400000|2024-11-12 10:13:20|4691.6|4685.6|4691.1|4685.1|4691.6|4685.6|4691.1|4685.1|0
1731406430000|2024-11-12 10:13:50|4690.1|4684.1|4690.2|4684.2|4691.1|4685.1|4690.1|4684.1|3
1731406440000|2024-11-12 10:14:00|4690.1|4684.1|4691.2|4685.2|4691.6|4685.6|4690.1|4684.1|2
1731406450000|2024-11-12 10:14:10|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1731406460000|2024-11-12 10:14:20|4691.7|4685.7|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|1
1731406470000|2024-11-12 10:14:30|4692.1|4686.1|4690.6|4684.6|4692.1|4686.1|4689.7|4683.7|9
1731406480000|2024-11-12 10:14:40|4690.2|4684.2|4691.1|4685.1|4691.1|4685.1|4690.2|4684.2|0
1731406490000|2024-11-12 10:14:50|4690.6|4684.6|4690.1|4684.1|4691.1|4685.1|4689.6|4683.6|8
1731406500000|2024-11-12 10:15:00|||||||||1
1731406510000|2024-11-12 10:15:10|||||||||1
1731406520000|2024-11-12 10:15:20|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4690.1|4684.1|1
1731406530000|2024-11-12 10:15:30|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4690.1|4684.1|1
1731406540000|2024-11-12 10:15:40|4689.6|4683.6|4689.6|4683.6|4690|4684|4689.2|4683.2|0
1731406550000|2024-11-12 10:15:50|4689.1|4683.1|4689.6|4683.6|4689.6|4683.6|4689.1|4683.1|0
1731406560000|2024-11-12 10:16:00|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|1
1731406570000|2024-11-12 10:16:10|||||||||1
1731406580000|2024-11-12 10:16:20|4690.7|4684.7|4689.5|4683.5|4691.6|4685.6|4689.5|4683.5|16
1731406590000|2024-11-12 10:16:30|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|0
1731406600000|2024-11-12 10:16:40|4689.1|4683.1|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|0
1731406620000|2024-11-12 10:17:00|||||||||2
1731406640000|2024-11-12 10:17:20|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1731406650000|2024-11-12 10:17:30|4689.1|4683.1|4690.2|4684.2|4690.2|4684.2|4689.1|4683.1|2
1731406660000|2024-11-12 10:17:40|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4689.7|4683.7|0
1731406670000|2024-11-12 10:17:50|4689.7|4683.7|4690.1|4684.1|4690.1|4684.1|4689.7|4683.7|1
1731406680000|2024-11-12 10:18:00|4689.2|4683.2|4689.1|4683.1|4689.2|4683.2|4689.1|4683.1|2
1731406690000|2024-11-12 10:18:10|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1731406700000|2024-11-12 10:18:20|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1731406710000|2024-11-12 10:18:30|||||||||1
1731406720000|2024-11-12 10:18:40|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|1
1731406730000|2024-11-12 10:18:50|||||||||1
1731406740000|2024-11-12 10:19:00|4689.3|4683.3|4691.2|4685.2|4691.2|4685.2|4689.3|4683.3|4
1731406750000|2024-11-12 10:19:10|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|3
1731406760000|2024-11-12 10:19:20|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1731406770000|2024-11-12 10:19:30|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|1
1731406790000|2024-11-12 10:19:50|4690.2|4684.2|4689.6|4683.6|4690.2|4684.2|4689.6|4683.6|4
1731406810000|2024-11-12 10:20:10|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|1
1731406850000|2024-11-12 10:20:50|||||||||2
1731406860000|2024-11-12 10:21:00|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4
1731406870000|2024-11-12 10:21:10|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4690.1|4684.1|3
1731406880000|2024-11-12 10:21:20|||||||||1
1731406910000|2024-11-12 10:21:50|||||||||2
1731406920000|2024-11-12 10:22:00|4691.1|4685.1|4692.1|4686.1|4692.1|4686.1|4691.1|4685.1|5
1731406960000|2024-11-12 10:22:40|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|1
1731407020000|2024-11-12 10:23:40|||||||||1
1731407040000|2024-11-12 10:24:00|4692.2|4686.2|4692.6|4686.6|4692.6|4686.6|4692.2|4686.2|0
1731407050000|2024-11-12 10:24:10|4693.1|4687.1|4692.6|4686.6|4693.1|4687.1|4692.6|4686.6|1
1731407070000|2024-11-12 10:24:30|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|1
1731407090000|2024-11-12 10:24:50|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|3
1731407110000|2024-11-12 10:25:10|4691|4685|4690.5|4684.5|4691|4685|4690.5|4684.5|1
1731407120000|2024-11-12 10:25:20|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1731407130000|2024-11-12 10:25:30|||||||||1
1731407160000|2024-11-12 10:26:00|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|3
1731407180000|2024-11-12 10:26:20|4691.2|4685.2|4691.1|4685.1|4691.2|4685.2|4691.1|4685.1|0
1731407190000|2024-11-12 10:26:30|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|1
1731407200000|2024-11-12 10:26:40|4691.1|4685.1|4691.1|4685.1|4691.2|4685.2|4691.1|4685.1|2
1731407210000|2024-11-12 10:26:50|4694.6|4688.6|4694.1|4688.1|4694.6|4688.6|4694.1|4688.1|3
1731407220000|2024-11-12 10:27:00|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|1
1731407230000|2024-11-12 10:27:10|4693.1|4687.1|4692.6|4686.6|4693.1|4687.1|4692.6|4686.6|2
1731407240000|2024-11-12 10:27:20|4693.1|4687.1|4693.6|4687.6|4693.6|4687.6|4693.1|4687.1|1
1731407250000|2024-11-12 10:27:30|4694.1|4688.1|4694.1|4688.1|4694.6|4688.6|4694.1|4688.1|2
1731407270000|2024-11-12 10:27:50|4695.6|4689.6|4695.1|4689.1|4695.6|4689.6|4695.1|4689.1|2
1731407280000|2024-11-12 10:28:00|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|0
1731407290000|2024-11-12 10:28:10|4695.1|4689.1|4694.6|4688.6|4695.2|4689.2|4694.6|4688.6|3
1731407300000|2024-11-12 10:28:20|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|0
1731407310000|2024-11-12 10:28:30|4695|4689|4694.1|4688.1|4695|4689|4694.1|4688.1|4
1731407330000|2024-11-12 10:28:50|4693.6|4687.6|4694.1|4688.1|4694.1|4688.1|4693.6|4687.6|1
1731407340000|2024-11-12 10:29:00|4693.6|4687.6|4694.1|4688.1|4694.1|4688.1|4693.6|4687.6|2
1731407390000|2024-11-12 10:29:50|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|1
1731407400000|2024-11-12 10:30:00|4693.1|4687.1|4693.6|4687.6|4693.6|4687.6|4693.1|4687.1|2
1731407410000|2024-11-12 10:30:10|4693.5|4687.5|4692.1|4686.1|4693.5|4687.5|4692.1|4686.1|6
1731407420000|2024-11-12 10:30:20|4693.1|4687.1|4693.6|4687.6|4693.6|4687.6|4693.1|4687.1|4
1731407440000|2024-11-12 10:30:40|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|0
1731407450000|2024-11-12 10:30:50|||||||||1
1731407460000|2024-11-12 10:31:00|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|4693.6|4687.6|3
1731407470000|2024-11-12 10:31:10|4693.6|4687.6|4693.1|4687.1|4693.6|4687.6|4693.1|4687.1|0
1731407480000|2024-11-12 10:31:20|4694.1|4688.1|4694.1|4688.1|4694.2|4688.2|4694.1|4688.1|2
1731407500000|2024-11-12 10:31:40|4694.2|4688.2|4692.2|4686.2|4694.2|4688.2|4692.2|4686.2|7
1731407510000|2024-11-12 10:31:50|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|0
1731407520000|2024-11-12 10:32:00|4693.1|4687.1|4692.6|4686.6|4693.1|4687.1|4692.6|4686.6|0
1731407530000|2024-11-12 10:32:10|4692.1|4686.1|4691.1|4685.1|4692.1|4686.1|4691.1|4685.1|2
1731407540000|2024-11-12 10:32:20|4691.2|4685.2|4692.1|4686.1|4692.1|4686.1|4691.2|4685.2|1
1731407550000|2024-11-12 10:32:30|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1731407570000|2024-11-12 10:32:50|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1731407580000|2024-11-12 10:33:00|4691.1|4685.1|4690.1|4684.1|4691.1|4685.1|4690.1|4684.1|2
1731407590000|2024-11-12 10:33:10|||||||||1
1731407610000|2024-11-12 10:33:30|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|1
1731407630000|2024-11-12 10:33:50|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|2
1731407640000|2024-11-12 10:34:00|4689.8|4683.8|4690.2|4684.2|4690.2|4684.2|4689.8|4683.8|0
1731407650000|2024-11-12 10:34:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1731407660000|2024-11-12 10:34:20|4689.6|4683.6|4689.1|4683.1|4689.6|4683.6|4689.1|4683.1|0
1731407670000|2024-11-12 10:34:30|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1731407690000|2024-11-12 10:34:50|4689.1|4683.1|4689|4683|4689.6|4683.6|4688.6|4682.6|30
1731407700000|2024-11-12 10:35:00|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|1
1731407710000|2024-11-12 10:35:10|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4688.6|4682.6|1
1731407740000|2024-11-12 10:35:40|||||||||1
1731407770000|2024-11-12 10:36:10|||||||||1
1731407800000|2024-11-12 10:36:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1731407810000|2024-11-12 10:36:50|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|3
1731407820000|2024-11-12 10:37:00|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1731407830000|2024-11-12 10:37:10|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1731407840000|2024-11-12 10:37:20|4691.2|4685.2|4691.6|4685.6|4691.6|4685.6|4691.1|4685.1|0
1731407850000|2024-11-12 10:37:30|4693.1|4687.1|4692.6|4686.6|4693.1|4687.1|4692.6|4686.6|0
1731407870000|2024-11-12 10:37:50|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|0
1731407880000|2024-11-12 10:38:00|||||||||2
1731407890000|2024-11-12 10:38:10|4693.2|4687.2|4693.6|4687.6|4693.6|4687.6|4693.2|4687.2|4
1731407900000|2024-11-12 10:38:20|4692.7|4686.7|4693.7|4687.7|4693.7|4687.7|4692.7|4686.7|8
1731407910000|2024-11-12 10:38:30|4693.6|4687.6|4692.7|4686.7|4693.6|4687.6|4692.7|4686.7|2
1731407920000|2024-11-12 10:38:40|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|0
1731407990000|2024-11-12 10:39:50|4693.1|4687.1|4692.1|4686.1|4693.1|4687.1|4691.7|4685.7|2
1731408000000|2024-11-12 10:40:00|4691.7|4685.7|4692.1|4686.1|4692.1|4686.1|4691.7|4685.7|0
1731408020000|2024-11-12 10:40:20|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|1
1731408030000|2024-11-12 10:40:30|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4691.7|4685.7|0
1731408060000|2024-11-12 10:41:00|4691.7|4685.7|4692.1|4686.1|4693.1|4687.1|4691.7|4685.7|2
1731408070000|2024-11-12 10:41:10|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|1
1731408080000|2024-11-12 10:41:20|4692.6|4686.6|4692.2|4686.2|4692.6|4686.6|4692.2|4686.2|0
1731408090000|2024-11-12 10:41:30|4692.1|4686.1|4687.6|4681.6|4692.1|4686.1|4687.6|4681.6|6
1731408100000|2024-11-12 10:41:40|4687.7|4681.7|4688.1|4682.1|4688.1|4682.1|4687.7|4681.7|0
1731408110000|2024-11-12 10:41:50|4685.1|4679.1|4686.1|4680.1|4687.1|4681.1|4685.1|4679.1|6
1731408120000|2024-11-12 10:42:00|4685.7|4679.7|4685.6|4679.6|4685.7|4679.7|4685.6|4679.6|2
1731408130000|2024-11-12 10:42:10|4686.1|4680.1|4685.6|4679.6|4686.1|4680.1|4685.6|4679.6|3
1731408140000|2024-11-12 10:42:20|4684.6|4678.6|4684.2|4678.2|4684.6|4678.6|4684.1|4678.1|3
1731408150000|2024-11-12 10:42:30|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|2
1731408160000|2024-11-12 10:42:40|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|1
1731408170000|2024-11-12 10:42:50|||||||||1
1731408180000|2024-11-12 10:43:00|4685.1|4679.1|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|0
1731408190000|2024-11-12 10:43:10|4684.5|4678.5|4685.1|4679.1|4685.1|4679.1|4684.1|4678.1|23
1731408230000|2024-11-12 10:43:50|4685.6|4679.6|4687.1|4681.1|4687.1|4681.1|4685.6|4679.6|5
1731408240000|2024-11-12 10:44:00|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|3
1731408290000|2024-11-12 10:44:50|4686|4680|4685.6|4679.6|4686|4680|4685.6|4679.6|2
1731408300000|2024-11-12 10:45:00|4684.1|4678.1|4686.1|4680.1|4686.1|4680.1|4684.1|4678.1|5
1731408310000|2024-11-12 10:45:10|4686.6|4680.6|4686.6|4680.6|4687.1|4681.1|4686.6|4680.6|2
1731408320000|2024-11-12 10:45:20|4686.1|4680.1|4685.1|4679.1|4686.1|4680.1|4685.1|4679.1|3
1731408340000|2024-11-12 10:45:40|4686|4680|4686.1|4680.1|4686.1|4680.1|4686|4680|5
1731408350000|2024-11-12 10:45:50|4686|4680|4685.1|4679.1|4686|4680|4684.1|4678.1|1
1731408370000|2024-11-12 10:46:10|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1731408390000|2024-11-12 10:46:30|||||||||1
1731408400000|2024-11-12 10:46:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4
1731408420000|2024-11-12 10:47:00|||||||||1
1731408470000|2024-11-12 10:47:50|4686.6|4680.6|4686.6|4680.6|4687.1|4681.1|4686.6|4680.6|2
1731408490000|2024-11-12 10:48:10|4685.7|4679.7|4685.6|4679.6|4685.7|4679.7|4685.6|4679.6|2
1731408500000|2024-11-12 10:48:20|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4
1731408510000|2024-11-12 10:48:30|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|0
1731408520000|2024-11-12 10:48:40|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1731408530000|2024-11-12 10:48:50|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1731408540000|2024-11-12 10:49:00|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|0
1731408550000|2024-11-12 10:49:10|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1731408590000|2024-11-12 10:49:50|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|3
1731408600000|2024-11-12 10:50:00|||||||||3
1731408630000|2024-11-12 10:50:30|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|2
1731408640000|2024-11-12 10:50:40|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|7
1731408660000|2024-11-12 10:51:00|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1731408670000|2024-11-12 10:51:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1731408710000|2024-11-12 10:51:50|4683.7|4677.7|4684.1|4678.1|4684.1|4678.1|4683.7|4677.7|2
1731408720000|2024-11-12 10:52:00|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|1
1731408730000|2024-11-12 10:52:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|1
1731408740000|2024-11-12 10:52:20|4684|4678|4683.6|4677.6|4684|4678|4683.6|4677.6|1
1731408750000|2024-11-12 10:52:30|||||||||5
1731408770000|2024-11-12 10:52:50|||||||||1
1731408780000|2024-11-12 10:53:00|4683.7|4677.7|4685.6|4679.6|4685.6|4679.6|4683.7|4677.7|2
1731408860000|2024-11-12 10:54:20|4685.1|4679.1|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|2
1731408870000|2024-11-12 10:54:30|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1731408880000|2024-11-12 10:54:40|4686.3|4680.3|4688.2|4682.2|4688.2|4682.2|4686.3|4680.3|9
1731408890000|2024-11-12 10:54:50|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|2
1731408900000|2024-11-12 10:55:00|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4688.6|4682.6|0
1731408910000|2024-11-12 10:55:10|4687.9|4681.9|4687.1|4681.1|4687.9|4681.9|4687.1|4681.1|10
1731408940000|2024-11-12 10:55:40|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|13
1731408950000|2024-11-12 10:55:50|4690.1|4684.1|4692.1|4686.1|4692.1|4686.1|4690.1|4684.1|11
1731408980000|2024-11-12 10:56:20|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4690.1|4684.1|12
1731409000000|2024-11-12 10:56:40|4689.6|4683.6|4687.6|4681.6|4689.6|4683.6|4687.6|4681.6|22
1731409040000|2024-11-12 10:57:20|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|1
1731409050000|2024-11-12 10:57:30|4686.1|4680.1|4685.6|4679.6|4686.1|4680.1|4685.6|4679.6|20
1731409060000|2024-11-12 10:57:40|4686.1|4680.1|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|1
1731409080000|2024-11-12 10:58:00|4686.1|4680.1|4684.1|4678.1|4686.1|4680.1|4684.1|4678.1|5
1731409090000|2024-11-12 10:58:10|4685.1|4679.1|4685.4|4679.4|4685.6|4679.6|4685.1|4679.1|6
1731409100000|2024-11-12 10:58:20|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|2
1731409110000|2024-11-12 10:58:30|4685|4679|4684.6|4678.6|4685|4679|4684.6|4678.6|1
1731409140000|2024-11-12 10:59:00|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|10
1731409150000|2024-11-12 10:59:10|4684.8|4678.8|4684.1|4678.1|4684.8|4678.8|4684.1|4678.1|9
1731409190000|2024-11-12 10:59:50|4685.1|4679.1|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|10
1731409200000|2024-11-12 11:00:00|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1731409210000|2024-11-12 11:00:10|4685.6|4679.6|4687.2|4681.2|4687.6|4681.6|4685.6|4679.6|10
1731409220000|2024-11-12 11:00:20|4687.6|4681.6|4688.6|4682.6|4689.1|4683.1|4687.6|4681.6|0
1731409230000|2024-11-12 11:00:30|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4688.2|4682.2|0
1731409240000|2024-11-12 11:00:40|4688.1|4682.1|4689.1|4683.1|4689.1|4683.1|4688.1|4682.1|0
1731409250000|2024-11-12 11:00:50|4689.2|4683.2|4689.1|4683.1|4689.2|4683.2|4689.1|4683.1|0
1731409260000|2024-11-12 11:01:00|4689.6|4683.6|4690.1|4684.1|4690.1|4684.1|4689.6|4683.6|1
1731409270000|2024-11-12 11:01:10|4689.6|4683.6|4689.1|4683.1|4689.6|4683.6|4689.1|4683.1|0
1731409280000|2024-11-12 11:01:20|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|2
1731409290000|2024-11-12 11:01:30|4689.2|4683.2|4690.1|4684.1|4690.1|4684.1|4689.2|4683.2|0
1731409300000|2024-11-12 11:01:40|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4
1731409310000|2024-11-12 11:01:50|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1731409320000|2024-11-12 11:02:00|4691.2|4685.2|4691.1|4685.1|4691.2|4685.2|4691.1|4685.1|2
1731409330000|2024-11-12 11:02:10|4691|4685|4690.6|4684.6|4691|4685|4690.6|4684.6|0
1731409340000|2024-11-12 11:02:20|||||||||1
1731409350000|2024-11-12 11:02:30|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|3
1731409370000|2024-11-12 11:02:50|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1731409400000|2024-11-12 11:03:20|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1731409410000|2024-11-12 11:03:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1731409430000|2024-11-12 11:03:50|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1731409460000|2024-11-12 11:04:20|4688.1|4682.1|4689.6|4683.6|4689.6|4683.6|4688.1|4682.1|2
1731409470000|2024-11-12 11:04:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|2
1731409490000|2024-11-12 11:04:50|||||||||2
1731409500000|2024-11-12 11:05:00|||||||||2
1731409560000|2024-11-12 11:06:00|4692.1|4686.1|4690.6|4684.6|4692.1|4686.1|4690.6|4684.6|4
1731409580000|2024-11-12 11:06:20|4690.1|4684.1|4689.6|4683.6|4690.1|4684.1|4689.6|4683.6|0
1731409590000|2024-11-12 11:06:30|4689.1|4683.1|4689.1|4683.1|4689.2|4683.2|4688.6|4682.6|0
1731409600000|2024-11-12 11:06:40|4689.6|4683.6|4689.6|4683.6|4690.1|4684.1|4689.1|4683.1|0
1731409610000|2024-11-12 11:06:50|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|2
1731409630000|2024-11-12 11:07:10|4689.6|4683.6|4688.1|4682.1|4689.6|4683.6|4688.1|4682.1|0
1731409650000|2024-11-12 11:07:30|4688|4682|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|0
1731409670000|2024-11-12 11:07:50|4689.1|4683.1|4690.2|4684.2|4690.2|4684.2|4689.1|4683.1|4
1731409680000|2024-11-12 11:08:00|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1731409690000|2024-11-12 11:08:10|4690.2|4684.2|4690.1|4684.1|4690.2|4684.2|4690.1|4684.1|0
1731409710000|2024-11-12 11:08:30|4689.6|4683.6|4689.1|4683.1|4689.6|4683.6|4689.1|4683.1|10
1731409740000|2024-11-12 11:09:00|4689.6|4683.6|4689.6|4683.6|4690.1|4684.1|4689.6|4683.6|1
1731409760000|2024-11-12 11:09:20|||||||||1
1731409780000|2024-11-12 11:09:40|||||||||1
1731409790000|2024-11-12 11:09:50|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|2
1731409810000|2024-11-12 11:10:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|3
1731409830000|2024-11-12 11:10:30|4690.6|4684.6|4689.1|4683.1|4690.6|4684.6|4688.6|4682.6|1
1731409850000|2024-11-12 11:10:50|4688.6|4682.6|4688.2|4682.2|4688.6|4682.6|4688.2|4682.2|0
1731409860000|2024-11-12 11:11:00|4688.6|4682.6|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|0
1731409870000|2024-11-12 11:11:10|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|1
1731409880000|2024-11-12 11:11:20|4688.6|4682.6|4688.2|4682.2|4688.6|4682.6|4688.2|4682.2|0
1731409890000|2024-11-12 11:11:30|4688.6|4682.6|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|0
1731409900000|2024-11-12 11:11:40|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|6
1731409910000|2024-11-12 11:11:50|4688.1|4682.1|4688.6|4682.6|4688.6|4682.6|4688.1|4682.1|6
1731409920000|2024-11-12 11:12:00|4689|4683|4688.1|4682.1|4689.1|4683.1|4688.1|4682.1|3
1731409930000|2024-11-12 11:12:10|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1731409940000|2024-11-12 11:12:20|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1731409950000|2024-11-12 11:12:30|4688.6|4682.6|4689.1|4683.1|4689.2|4683.2|4688.6|4682.6|3
1731409960000|2024-11-12 11:12:40|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|1
1731409970000|2024-11-12 11:12:50|4689.6|4683.6|4688.6|4682.6|4689.6|4683.6|4688.6|4682.6|4
1731409980000|2024-11-12 11:13:00|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|1
1731409990000|2024-11-12 11:13:10|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1731410000000|2024-11-12 11:13:20|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|3
1731410020000|2024-11-12 11:13:40|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|0
1731410030000|2024-11-12 11:13:50|4688.2|4682.2|4688.1|4682.1|4688.2|4682.2|4688.1|4682.1|1
1731410040000|2024-11-12 11:14:00|4688.2|4682.2|4689.1|4683.1|4689.1|4683.1|4688.2|4682.2|0
1731410050000|2024-11-12 11:14:10|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|2
1731410060000|2024-11-12 11:14:20|4689.1|4683.1|4689.6|4683.6|4690.1|4684.1|4689.1|4683.1|0
1731410070000|2024-11-12 11:14:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|1
1731410090000|2024-11-12 11:14:50|||||||||2
1731410100000|2024-11-12 11:15:00|4689.2|4683.2|4688.1|4682.1|4689.2|4683.2|4687.2|4681.2|3
1731410110000|2024-11-12 11:15:10|4687.6|4681.6|4687.2|4681.2|4687.6|4681.6|4687.2|4681.2|4
1731410120000|2024-11-12 11:15:20|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1731410130000|2024-11-12 11:15:30|||||||||1
1731410140000|2024-11-12 11:15:40|4687.2|4681.2|4687.2|4681.2|4687.6|4681.6|4687.2|4681.2|0
1731410150000|2024-11-12 11:15:50|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.2|4681.2|0
1731410160000|2024-11-12 11:16:00|4687.2|4681.2|4687.6|4681.6|4687.6|4681.6|4687.2|4681.2|0
1731410170000|2024-11-12 11:16:10|4687.7|4681.7|4689.1|4683.1|4689.2|4683.2|4687.7|4681.7|0
1731410180000|2024-11-12 11:16:20|4689.2|4683.2|4689.6|4683.6|4691.2|4685.2|4689.2|4683.2|8
1731410190000|2024-11-12 11:16:30|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|1
1731410200000|2024-11-12 11:16:40|4689.6|4683.6|4689.7|4683.7|4689.7|4683.7|4689.6|4683.6|3
1731410210000|2024-11-12 11:16:50|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|1
1731410220000|2024-11-12 11:17:00|4689.7|4683.7|4691.2|4685.2|4691.2|4685.2|4689.7|4683.7|0
1731410240000|2024-11-12 11:17:20|4692.1|4686.1|4692.2|4686.2|4692.2|4686.2|4692.1|4686.1|0
1731410250000|2024-11-12 11:17:30|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4692.1|4686.1|2
1731410270000|2024-11-12 11:17:50|4693.2|4687.2|4693.6|4687.6|4693.6|4687.6|4693.2|4687.2|0
1731410310000|2024-11-12 11:18:30|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|2
1731410320000|2024-11-12 11:18:40|4693.6|4687.6|4692.2|4686.2|4693.6|4687.6|4692.2|4686.2|11
1731410340000|2024-11-12 11:19:00|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1731410350000|2024-11-12 11:19:10|4692.3|4686.3|4692.7|4686.7|4692.7|4686.7|4692.1|4686.1|1
1731410360000|2024-11-12 11:19:20|4692.6|4686.6|4692.2|4686.2|4692.6|4686.6|4692.2|4686.2|0
1731410380000|2024-11-12 11:19:40|4692.6|4686.6|4692.7|4686.7|4692.7|4686.7|4692.6|4686.6|2
1731410390000|2024-11-12 11:19:50|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|1
1731410400000|2024-11-12 11:20:00|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|0
1731410410000|2024-11-12 11:20:10|4691.6|4685.6|4691.1|4685.1|4691.6|4685.6|4691.1|4685.1|1
1731410420000|2024-11-12 11:20:20|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|2
1731410430000|2024-11-12 11:20:30|4691.1|4685.1|4691.2|4685.2|4691.2|4685.2|4691.1|4685.1|1
1731410440000|2024-11-12 11:20:40|4692.1|4686.1|4690.2|4684.2|4692.1|4686.1|4690.2|4684.2|3
1731410450000|2024-11-12 11:20:50|4690.1|4684.1|4691.1|4685.1|4691.1|4685.1|4690.1|4684.1|1
1731410460000|2024-11-12 11:21:00|4691.6|4685.6|4691.2|4685.2|4691.6|4685.6|4691.2|4685.2|1
1731410470000|2024-11-12 11:21:10|4691.7|4685.7|4692.1|4686.1|4692.1|4686.1|4691.2|4685.2|2
1731410480000|2024-11-12 11:21:20|4690.9|4684.9|4690.7|4684.7|4690.9|4684.9|4690.7|4684.7|2
1731410490000|2024-11-12 11:21:30|4691.1|4685.1|4692.1|4686.1|4692.1|4686.1|4691.1|4685.1|1
1731410520000|2024-11-12 11:22:00|4692.6|4686.6|4691.1|4685.1|4692.6|4686.6|4691.1|4685.1|5
1731410530000|2024-11-12 11:22:10|4689.7|4683.7|4690.6|4684.6|4691.1|4685.1|4689.7|4683.7|4
1731410540000|2024-11-12 11:22:20|4690.2|4684.2|4690.1|4684.1|4690.6|4684.6|4690.1|4684.1|2
1731410550000|2024-11-12 11:22:30|4689.6|4683.6|4690.1|4684.1|4690.1|4684.1|4689.6|4683.6|1
1731410580000|2024-11-12 11:23:00|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4691.2|4685.2|4
1731410600000|2024-11-12 11:23:20|4691.6|4685.6|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|2
1731410610000|2024-11-12 11:23:30|4692.6|4686.6|4692.1|4686.1|4692.6|4686.6|4692.1|4686.1|0
1731410620000|2024-11-12 11:23:40|||||||||1
1731410640000|2024-11-12 11:24:00|||||||||1
1731410650000|2024-11-12 11:24:10|||||||||1
1731410660000|2024-11-12 11:24:20|4692.6|4686.6|4691.6|4685.6|4692.6|4686.6|4691.6|4685.6|2
1731410670000|2024-11-12 11:24:30|4690.6|4684.6|4690.1|4684.1|4691.1|4685.1|4690.1|4684.1|2
1731410680000|2024-11-12 11:24:40|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1731410690000|2024-11-12 11:24:50|4690.5|4684.5|4690.1|4684.1|4690.5|4684.5|4690.1|4684.1|4
1731410700000|2024-11-12 11:25:00|4689.6|4683.6|4688.6|4682.6|4689.6|4683.6|4688.6|4682.6|0
1731410730000|2024-11-12 11:25:30|4688.1|4682.1|4687.1|4681.1|4688.1|4682.1|4686.6|4680.6|3
1731410740000|2024-11-12 11:25:40|4686.1|4680.1|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|0
1731410750000|2024-11-12 11:25:50|4686.5|4680.5|4686.1|4680.1|4686.5|4680.5|4685.6|4679.6|2
1731410760000|2024-11-12 11:26:00|4685.1|4679.1|4685.1|4679.1|4685.2|4679.2|4685.1|4679.1|1
1731410780000|2024-11-12 11:26:20|||||||||2
1731410790000|2024-11-12 11:26:30|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|1
1731410800000|2024-11-12 11:26:40|4685.6|4679.6|4683.1|4677.1|4685.6|4679.6|4682.2|4676.2|7
1731410810000|2024-11-12 11:26:50|||||||||1
1731410820000|2024-11-12 11:27:00|4684.1|4678.1|4686.1|4680.1|4686.1|4680.1|4684.1|4678.1|10
1731410830000|2024-11-12 11:27:10|4684.5|4678.5|4683.2|4677.2|4684.5|4678.5|4683.2|4677.2|8
1731410840000|2024-11-12 11:27:20|4683.1|4677.1|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|0
1731410860000|2024-11-12 11:27:40|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.1|4677.1|4
1731410870000|2024-11-12 11:27:50|||||||||1
1731410880000|2024-11-12 11:28:00|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4683.7|4677.7|0
1731410890000|2024-11-12 11:28:10|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|2
1731410900000|2024-11-12 11:28:20|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|3
1731410910000|2024-11-12 11:28:30|||||||||1
1731410920000|2024-11-12 11:28:40|4683.1|4677.1|4684.1|4678.1|4684.1|4678.1|4683.1|4677.1|2
1731410930000|2024-11-12 11:28:50|4683.6|4677.6|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|1
1731410940000|2024-11-12 11:29:00|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|2
1731410970000|2024-11-12 11:29:30|4683.6|4677.6|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|1
1731410980000|2024-11-12 11:29:40|4684.6|4678.6|4686.6|4680.6|4687.1|4681.1|4684.6|4678.6|9
1731411000000|2024-11-12 11:30:00|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1731411010000|2024-11-12 11:30:10|||||||||3
1731411020000|2024-11-12 11:30:20|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|1
1731411030000|2024-11-12 11:30:30|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|2
1731411040000|2024-11-12 11:30:40|4686.2|4680.2|4685.1|4679.1|4686.2|4680.2|4685.1|4679.1|1
1731411060000|2024-11-12 11:31:00|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4684.1|4678.1|2
1731411070000|2024-11-12 11:31:10|||||||||1
1731411080000|2024-11-12 11:31:20|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|1
1731411090000|2024-11-12 11:31:30|||||||||1
1731411100000|2024-11-12 11:31:40|||||||||1
1731411110000|2024-11-12 11:31:50|4682.5|4676.5|4681.6|4675.6|4682.5|4676.5|4681.6|4675.6|11
1731411120000|2024-11-12 11:32:00|4681.7|4675.7|4681.6|4675.6|4682.1|4676.1|4681.6|4675.6|7
1731411130000|2024-11-12 11:32:10|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1731411150000|2024-11-12 11:32:30|4681.6|4675.6|4680.2|4674.2|4681.6|4675.6|4680.2|4674.2|7
1731411160000|2024-11-12 11:32:40|4680.3|4674.3|4681.2|4675.2|4681.2|4675.2|4680.3|4674.3|4
1731411170000|2024-11-12 11:32:50|4680.8|4674.8|4680.1|4674.1|4680.8|4674.8|4679.7|4673.7|1
1731411180000|2024-11-12 11:33:00|4679.7|4673.7|4680.7|4674.7|4680.7|4674.7|4679.7|4673.7|8
1731411190000|2024-11-12 11:33:10|||||||||1
1731411200000|2024-11-12 11:33:20|4681.6|4675.6|4681.2|4675.2|4681.6|4675.6|4681.2|4675.2|2
1731411210000|2024-11-12 11:33:30|4680.7|4674.7|4680.8|4674.8|4680.8|4674.8|4680.7|4674.7|3
1731411220000|2024-11-12 11:33:40|4680.9|4674.9|4681.7|4675.7|4681.7|4675.7|4680.9|4674.9|1
1731411240000|2024-11-12 11:34:00|4681.6|4675.6|4681.2|4675.2|4681.6|4675.6|4681.2|4675.2|1
1731411250000|2024-11-12 11:34:10|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|0
1731411260000|2024-11-12 11:34:20|||||||||1
1731411290000|2024-11-12 11:34:50|4680.7|4674.7|4680.2|4674.2|4680.7|4674.7|4680.2|4674.2|1
1731411300000|2024-11-12 11:35:00|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1731411310000|2024-11-12 11:35:10|4682.2|4676.2|4681.2|4675.2|4682.2|4676.2|4681.2|4675.2|8
1731411320000|2024-11-12 11:35:20|4680.2|4674.2|4680.6|4674.6|4680.6|4674.6|4680.2|4674.2|1
1731411330000|2024-11-12 11:35:30|4680.2|4674.2|4679.7|4673.7|4680.2|4674.2|4679.7|4673.7|0
1731411340000|2024-11-12 11:35:40|4679.8|4673.8|4679.7|4673.7|4679.8|4673.8|4679.7|4673.7|3
1731411350000|2024-11-12 11:35:50|||||||||1
1731411360000|2024-11-12 11:36:00|4680.1|4674.1|4679.7|4673.7|4680.1|4674.1|4679.7|4673.7|0
1731411380000|2024-11-12 11:36:20|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|13
1731411410000|2024-11-12 11:36:50|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|5
1731411420000|2024-11-12 11:37:00|||||||||2
1731411470000|2024-11-12 11:37:50|4681.1|4675.1|4680.6|4674.6|4681.1|4675.1|4680.6|4674.6|3
1731411490000|2024-11-12 11:38:10|4681.1|4675.1|4683.1|4677.1|4683.1|4677.1|4681.1|4675.1|11
1731411500000|2024-11-12 11:38:20|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|2
1731411510000|2024-11-12 11:38:30|4682.2|4676.2|4683.1|4677.1|4683.1|4677.1|4682.2|4676.2|4
1731411520000|2024-11-12 11:38:40|||||||||1
1731411560000|2024-11-12 11:39:20|4683.6|4677.6|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|1
1731411580000|2024-11-12 11:39:40|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1731411590000|2024-11-12 11:39:50|4684.1|4678.1|4683.6|4677.6|4684.6|4678.6|4683.1|4677.1|6
1731411600000|2024-11-12 11:40:00|4683.1|4677.1|4682.6|4676.6|4683.2|4677.2|4682.1|4676.1|4
1731411610000|2024-11-12 11:40:10|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4
1731411620000|2024-11-12 11:40:20|4682.6|4676.6|4682.1|4676.1|4682.6|4676.6|4682.1|4676.1|2
1731411630000|2024-11-12 11:40:30|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|3
1731411650000|2024-11-12 11:40:50|||||||||1
1731411670000|2024-11-12 11:41:10|4682.1|4676.1|4683.1|4677.1|4683.1|4677.1|4682.1|4676.1|6
1731411690000|2024-11-12 11:41:30|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|6
1731411720000|2024-11-12 11:42:00|||||||||4
1731411730000|2024-11-12 11:42:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1731411750000|2024-11-12 11:42:30|4682.7|4676.7|4683.2|4677.2|4683.6|4677.6|4682.6|4676.6|9
1731411760000|2024-11-12 11:42:40|4683.6|4677.6|4682.7|4676.7|4683.6|4677.6|4682.7|4676.7|0
1731411780000|2024-11-12 11:43:00|||||||||1
1731411790000|2024-11-12 11:43:10|||||||||2
1731411810000|2024-11-12 11:43:30|4683.6|4677.6|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|3
1731411840000|2024-11-12 11:44:00|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1731411850000|2024-11-12 11:44:10|4683.6|4677.6|4687.1|4681.1|4687.1|4681.1|4683.6|4677.6|7
1731411860000|2024-11-12 11:44:20|4686.6|4680.6|4686.2|4680.2|4686.6|4680.6|4686.1|4680.1|4
1731411870000|2024-11-12 11:44:30|4686.6|4680.6|4686.2|4680.2|4686.6|4680.6|4686.2|4680.2|0
1731411900000|2024-11-12 11:45:00|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1731411920000|2024-11-12 11:45:20|||||||||2
1731411930000|2024-11-12 11:45:30|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|2
1731411940000|2024-11-12 11:45:40|4689.1|4683.1|4688.2|4682.2|4689.1|4683.1|4688.2|4682.2|5
1731411960000|2024-11-12 11:46:00|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|1
1731411970000|2024-11-12 11:46:10|4687.1|4681.1|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|3
1731411990000|2024-11-12 11:46:30|4688.2|4682.2|4689.2|4683.2|4689.2|4683.2|4688.2|4682.2|4
1731412000000|2024-11-12 11:46:40|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1731412010000|2024-11-12 11:46:50|4690.4|4684.4|4690.2|4684.2|4690.4|4684.4|4689.2|4683.2|5
1731412020000|2024-11-12 11:47:00|4689.7|4683.7|4689.2|4683.2|4689.7|4683.7|4689.2|4683.2|4
1731412030000|2024-11-12 11:47:10|4689.7|4683.7|4689.2|4683.2|4689.7|4683.7|4689.2|4683.2|0
1731412040000|2024-11-12 11:47:20|||||||||1
1731412050000|2024-11-12 11:47:30|4689.7|4683.7|4689.2|4683.2|4689.7|4683.7|4689.2|4683.2|1
1731412070000|2024-11-12 11:47:50|4689.6|4683.6|4689.2|4683.2|4689.6|4683.6|4689.2|4683.2|1
1731412080000|2024-11-12 11:48:00|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|1
1731412090000|2024-11-12 11:48:10|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|1
1731412100000|2024-11-12 11:48:20|4687.2|4681.2|4689.2|4683.2|4689.2|4683.2|4687.2|4681.2|5
1731412120000|2024-11-12 11:48:40|4688.7|4682.7|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|5
1731412130000|2024-11-12 11:48:50|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1731412140000|2024-11-12 11:49:00|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|5
1731412160000|2024-11-12 11:49:20|4687.2|4681.2|4687.7|4681.7|4687.7|4681.7|4687.2|4681.2|1
1731412170000|2024-11-12 11:49:30|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1731412190000|2024-11-12 11:49:50|4686.2|4680.2|4686.7|4680.7|4686.7|4680.7|4686.2|4680.2|4
1731412200000|2024-11-12 11:50:00|4687.2|4681.2|4686.2|4680.2|4687.2|4681.2|4686.2|4680.2|3
1731412210000|2024-11-12 11:50:10|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|1
1731412220000|2024-11-12 11:50:20|4687.2|4681.2|4686.2|4680.2|4687.2|4681.2|4686.2|4680.2|5
1731412240000|2024-11-12 11:50:40|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1731412250000|2024-11-12 11:50:50|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|0
1731412260000|2024-11-12 11:51:00|4686.7|4680.7|4687.7|4681.7|4687.7|4681.7|4686.7|4680.7|1
1731412270000|2024-11-12 11:51:10|4687.2|4681.2|4687.7|4681.7|4687.7|4681.7|4687.2|4681.2|0
1731412280000|2024-11-12 11:51:20|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1731412300000|2024-11-12 11:51:40|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|1
1731412310000|2024-11-12 11:51:50|||||||||1
1731412330000|2024-11-12 11:52:10|4686.6|4680.6|4685.7|4679.7|4686.6|4680.6|4685.7|4679.7|4
1731412340000|2024-11-12 11:52:20|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1731412350000|2024-11-12 11:52:30|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|1
1731412370000|2024-11-12 11:52:50|||||||||1
1731412380000|2024-11-12 11:53:00|4686.7|4680.7|4686.7|4680.7|4687.7|4681.7|4686.7|4680.7|5
1731412410000|2024-11-12 11:53:30|||||||||2
1731412460000|2024-11-12 11:54:20|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|7
1731412490000|2024-11-12 11:54:50|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|1
1731412510000|2024-11-12 11:55:10|||||||||1
1731412520000|2024-11-12 11:55:20|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|5
1731412530000|2024-11-12 11:55:30|4687.7|4681.7|4687.3|4681.3|4687.7|4681.7|4687.3|4681.3|0
1731412540000|2024-11-12 11:55:40|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1731412550000|2024-11-12 11:55:50|4688.2|4682.2|4687.7|4681.7|4688.2|4682.2|4687.7|4681.7|0
1731412560000|2024-11-12 11:56:00|||||||||1
1731412610000|2024-11-12 11:56:50|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|3
1731412630000|2024-11-12 11:57:10|||||||||1
1731412640000|2024-11-12 11:57:20|4687.3|4681.3|4687.7|4681.7|4687.7|4681.7|4687.3|4681.3|0
1731412650000|2024-11-12 11:57:30|4688.2|4682.2|4688.7|4682.7|4688.7|4682.7|4688.2|4682.2|4
1731412670000|2024-11-12 11:57:50|4690.4|4684.4|4691.2|4685.2|4691.2|4685.2|4690.4|4684.4|2
1731412700000|2024-11-12 11:58:20|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1731412710000|2024-11-12 11:58:30|||||||||1
1731412720000|2024-11-12 11:58:40|4691.2|4685.2|4691.2|4685.2|4692.2|4686.2|4691.2|4685.2|5
1731412730000|2024-11-12 11:58:50|4691.7|4685.7|4691.2|4685.2|4691.7|4685.7|4691.2|4685.2|0
1731412780000|2024-11-12 11:59:40|4690.7|4684.7|4690.2|4684.2|4690.7|4684.7|4690.2|4684.2|6
1731412790000|2024-11-12 11:59:50|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.2|4682.2|3
1731412800000|2024-11-12 12:00:00|4688.2|4682.2|4686.1|4680.1|4688.2|4682.2|4686.1|4680.1|4
1731412810000|2024-11-12 12:00:10|4686.2|4680.2|4686.7|4680.7|4686.7|4680.7|4686.2|4680.2|3
1731412820000|2024-11-12 12:00:20|4688.1|4682.1|4687.2|4681.2|4688.1|4682.1|4687.2|4681.2|6
1731412830000|2024-11-12 12:00:30|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1731412840000|2024-11-12 12:00:40|||||||||1
1731412860000|2024-11-12 12:01:00|4685.2|4679.2|4685.2|4679.2|4685.7|4679.7|4685.2|4679.2|6
1731412870000|2024-11-12 12:01:10|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1731412880000|2024-11-12 12:01:20|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|0
1731412890000|2024-11-12 12:01:30|4683.6|4677.6|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|1
1731412910000|2024-11-12 12:01:50|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1731412920000|2024-11-12 12:02:00|4682.6|4676.6|4682.7|4676.7|4682.7|4676.7|4682.6|4676.6|2
1731412950000|2024-11-12 12:02:30|4683.2|4677.2|4684.7|4678.7|4684.7|4678.7|4683.2|4677.2|5
1731412960000|2024-11-12 12:02:40|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|1
1731412970000|2024-11-12 12:02:50|4684.1|4678.1|4683.2|4677.2|4684.1|4678.1|4683.2|4677.2|36
1731412980000|2024-11-12 12:03:00|4683.7|4677.7|4682.7|4676.7|4684.1|4678.1|4682.7|4676.7|1
1731412990000|2024-11-12 12:03:10|4681.3|4675.3|4680.1|4674.1|4681.3|4675.3|4680.1|4674.1|3
1731413000000|2024-11-12 12:03:20|4680.2|4674.2|4681.2|4675.2|4681.3|4675.3|4680.2|4674.2|1
1731413010000|2024-11-12 12:03:30|4681.7|4675.7|4681.2|4675.2|4681.7|4675.7|4681.2|4675.2|0
1731413040000|2024-11-12 12:04:00|4681.7|4675.7|4681.2|4675.2|4681.7|4675.7|4681.2|4675.2|0
1731413050000|2024-11-12 12:04:10|4680.7|4674.7|4680.4|4674.4|4681.2|4675.2|4680.4|4674.4|1
1731413060000|2024-11-12 12:04:20|4680.8|4674.8|4681.7|4675.7|4682.7|4676.7|4680.8|4674.8|11
1731413070000|2024-11-12 12:04:30|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|0
1731413090000|2024-11-12 12:04:50|||||||||2
1731413100000|2024-11-12 12:05:00|4681.8|4675.8|4681.7|4675.7|4681.8|4675.8|4681.7|4675.7|0
1731413110000|2024-11-12 12:05:10|4681.3|4675.3|4681.2|4675.2|4681.3|4675.3|4681.2|4675.2|1
1731413120000|2024-11-12 12:05:20|4681.3|4675.3|4681.7|4675.7|4681.7|4675.7|4681.3|4675.3|1
1731413130000|2024-11-12 12:05:30|4680.9|4674.9|4680.3|4674.3|4680.9|4674.9|4680.3|4674.3|2
1731413140000|2024-11-12 12:05:40|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4
1731413150000|2024-11-12 12:05:50|4681.3|4675.3|4681.7|4675.7|4681.8|4675.8|4681.3|4675.3|1
1731413160000|2024-11-12 12:06:00|4681.3|4675.3|4681.8|4675.8|4681.8|4675.8|4681.3|4675.3|2
1731413190000|2024-11-12 12:06:30|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1731413210000|2024-11-12 12:06:50|||||||||1
1731413230000|2024-11-12 12:07:10|||||||||1
1731413250000|2024-11-12 12:07:30|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|2
1731413260000|2024-11-12 12:07:40|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|13
1731413270000|2024-11-12 12:07:50|4679.8|4673.8|4679.4|4673.4|4679.8|4673.8|4679.2|4673.2|10
1731413280000|2024-11-12 12:08:00|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|0
1731413300000|2024-11-12 12:08:20|4678.7|4672.7|4678.8|4672.8|4678.8|4672.8|4678.7|4672.7|2
1731413320000|2024-11-12 12:08:40|4679.8|4673.8|4679.2|4673.2|4679.8|4673.8|4679.2|4673.2|1
1731413330000|2024-11-12 12:08:50|4679.7|4673.7|4679.7|4673.7|4680.2|4674.2|4679.2|4673.2|4
1731413340000|2024-11-12 12:09:00|4679.3|4673.3|4674.7|4668.7|4679.3|4673.3|4674.7|4668.7|19
1731413350000|2024-11-12 12:09:10|4675.2|4669.2|4674.7|4668.7|4675.2|4669.2|4674.7|4668.7|3
1731413360000|2024-11-12 12:09:20|4675.2|4669.2|4675.7|4669.7|4675.7|4669.7|4675.2|4669.2|2
1731413370000|2024-11-12 12:09:30|4675.2|4669.2|4673.2|4667.2|4675.2|4669.2|4672.7|4666.7|21
1731413380000|2024-11-12 12:09:40|4673.7|4667.7|4672.8|4666.8|4673.7|4667.7|4672.7|4666.7|16
1731413390000|2024-11-12 12:09:50|4673.2|4667.2|4675.2|4669.2|4675.2|4669.2|4672.7|4666.7|6
1731413410000|2024-11-12 12:10:10|4675.7|4669.7|4675.2|4669.2|4675.7|4669.7|4675.2|4669.2|0
1731413430000|2024-11-12 12:10:30|4675|4669|4674.2|4668.2|4675|4669|4674.2|4668.2|3
1731413450000|2024-11-12 12:10:50|4674.7|4668.7|4675.2|4669.2|4675.2|4669.2|4673.7|4667.7|5
1731413460000|2024-11-12 12:11:00|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|3
1731413470000|2024-11-12 12:11:10|4676.7|4670.7|4676.3|4670.3|4676.7|4670.7|4676.2|4670.2|1
1731413480000|2024-11-12 12:11:20|4676.7|4670.7|4675.2|4669.2|4676.7|4670.7|4675.2|4669.2|3
1731413490000|2024-11-12 12:11:30|4674.8|4668.8|4674.7|4668.7|4674.8|4668.8|4674.7|4668.7|0
1731413500000|2024-11-12 12:11:40|4674.2|4668.2|4674.2|4668.2|4674.3|4668.3|4674.2|4668.2|1
1731413510000|2024-11-12 12:11:50|4674.3|4668.3|4674.2|4668.2|4674.3|4668.3|4674.2|4668.2|0
1731413520000|2024-11-12 12:12:00|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|1
1731413530000|2024-11-12 12:12:10|4674.9|4668.9|4675.3|4669.3|4675.3|4669.3|4674.9|4668.9|1
1731413540000|2024-11-12 12:12:20|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|2
1731413560000|2024-11-12 12:12:40|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|0
1731413570000|2024-11-12 12:12:50|4673.7|4667.7|4673.9|4667.9|4673.9|4667.9|4673|4667|8
1731413580000|2024-11-12 12:13:00|4674.8|4668.8|4673.9|4667.9|4674.8|4668.8|4673.9|4667.9|0
1731413590000|2024-11-12 12:13:10|4673|4667|4673.3|4667.3|4673.3|4667.3|4672.9|4666.9|4
1731413600000|2024-11-12 12:13:20|4673.7|4667.7|4674.8|4668.8|4674.8|4668.8|4673.7|4667.7|1
1731413610000|2024-11-12 12:13:30|4674.7|4668.7|4674.2|4668.2|4674.7|4668.7|4674.2|4668.2|1
1731413630000|2024-11-12 12:13:50|4673.8|4667.8|4673.2|4667.2|4674.2|4668.2|4673.2|4667.2|5
1731413650000|2024-11-12 12:14:10|||||||||1
1731413660000|2024-11-12 12:14:20|4672.4|4666.4|4674.2|4668.2|4674.2|4668.2|4672.4|4666.4|3
1731413670000|2024-11-12 12:14:30|4672.7|4666.7|4673.2|4667.2|4673.2|4667.2|4672.7|4666.7|9
1731413690000|2024-11-12 12:14:50|4673.8|4667.8|4673.4|4667.4|4673.8|4667.8|4673.2|4667.2|39
1731413700000|2024-11-12 12:15:00|4673.2|4667.2|4674.2|4668.2|4674.2|4668.2|4672.8|4666.8|0
1731413720000|2024-11-12 12:15:20|4673.7|4667.7|4674.2|4668.2|4674.2|4668.2|4673.7|4667.7|1
1731413730000|2024-11-12 12:15:30|4674.7|4668.7|4673.7|4667.7|4674.7|4668.7|4673.3|4667.3|5
1731413740000|2024-11-12 12:15:40|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|1
1731413750000|2024-11-12 12:15:50|4674.8|4668.8|4674.7|4668.7|4674.8|4668.8|4674.6|4668.6|6
1731413760000|2024-11-12 12:16:00|4674.8|4668.8|4675.3|4669.3|4675.3|4669.3|4674.8|4668.8|1
1731413770000|2024-11-12 12:16:10|4673.9|4667.9|4673.8|4667.8|4673.9|4667.9|4673.8|4667.8|5
1731413780000|2024-11-12 12:16:20|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4
1731413790000|2024-11-12 12:16:30|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|0
1731413810000|2024-11-12 12:16:50|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|0
1731413820000|2024-11-12 12:17:00|4674.9|4668.9|4675.8|4669.8|4675.8|4669.8|4674.9|4668.9|1
1731413830000|2024-11-12 12:17:10|4676.2|4670.2|4675.7|4669.7|4676.3|4670.3|4675.7|4669.7|1
1731413840000|2024-11-12 12:17:20|4674.4|4668.4|4675.3|4669.3|4675.4|4669.4|4674.4|4668.4|1
1731413860000|2024-11-12 12:17:40|4675.7|4669.7|4676.2|4670.2|4676.2|4670.2|4675.7|4669.7|1
1731413880000|2024-11-12 12:18:00|4674.9|4668.9|4675.3|4669.3|4675.3|4669.3|4674.9|4668.9|0
1731413910000|2024-11-12 12:18:30|4675.4|4669.4|4675.9|4669.9|4675.9|4669.9|4675.4|4669.4|2
1731413920000|2024-11-12 12:18:40|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|0
1731413940000|2024-11-12 12:19:00|4675.7|4669.7|4675.2|4669.2|4675.7|4669.7|4675.2|4669.2|1
1731413950000|2024-11-12 12:19:10|4674.7|4668.7|4674.2|4668.2|4674.7|4668.7|4674.2|4668.2|11
1731413960000|2024-11-12 12:19:20|4674.3|4668.3|4675.2|4669.2|4675.2|4669.2|4674.3|4668.3|10
1731413970000|2024-11-12 12:19:30|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|0
1731413980000|2024-11-12 12:19:40|4675.2|4669.2|4675.3|4669.3|4675.3|4669.3|4675.2|4669.2|2
1731413990000|2024-11-12 12:19:50|4675.2|4669.2|4675.7|4669.7|4675.7|4669.7|4675.2|4669.2|1
1731414000000|2024-11-12 12:20:00|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4675.3|4669.3|3
1731414010000|2024-11-12 12:20:10|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1731414020000|2024-11-12 12:20:20|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|1
1731414030000|2024-11-12 12:20:30|4676.1|4670.1|4676.2|4670.2|4676.2|4670.2|4676.1|4670.1|0
1731414060000|2024-11-12 12:21:00|4675.7|4669.7|4675.7|4669.7|4676.2|4670.2|4675.7|4669.7|2
1731414070000|2024-11-12 12:21:10|4674.8|4668.8|4675.2|4669.2|4675.2|4669.2|4674.8|4668.8|5
1731414090000|2024-11-12 12:21:30|4675.3|4669.3|4673.8|4667.8|4675.3|4669.3|4673.8|4667.8|4
1731414100000|2024-11-12 12:21:40|4672.9|4666.9|4674.3|4668.3|4674.3|4668.3|4672.9|4666.9|1
1731414120000|2024-11-12 12:22:00|4675.2|4669.2|4675.2|4669.2|4675.3|4669.3|4675.2|4669.2|10
1731414130000|2024-11-12 12:22:10|4676.2|4670.2|4675.3|4669.3|4676.2|4670.2|4675.3|4669.3|0
1731414140000|2024-11-12 12:22:20|4675.7|4669.7|4675.3|4669.3|4675.7|4669.7|4675.3|4669.3|0
1731414160000|2024-11-12 12:22:40|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1731414180000|2024-11-12 12:23:00|4675.3|4669.3|4675.7|4669.7|4675.7|4669.7|4675.3|4669.3|0
1731414200000|2024-11-12 12:23:20|4676|4670|4677.8|4671.8|4677.8|4671.8|4676|4670|1
1731414210000|2024-11-12 12:23:30|4677.9|4671.9|4678.3|4672.3|4678.4|4672.4|4677.9|4671.9|0
1731414220000|2024-11-12 12:23:40|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|0
1731414240000|2024-11-12 12:24:00|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4
1731414250000|2024-11-12 12:24:10|4677.3|4671.3|4677.7|4671.7|4677.7|4671.7|4677.3|4671.3|0
1731414260000|2024-11-12 12:24:20|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|2
1731414270000|2024-11-12 12:24:30|4676.7|4670.7|4675.8|4669.8|4676.7|4670.7|4675.8|4669.8|1
1731414280000|2024-11-12 12:24:40|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|0
1731414290000|2024-11-12 12:24:50|4674.8|4668.8|4674.3|4668.3|4674.8|4668.8|4674.3|4668.3|3
1731414300000|2024-11-12 12:25:00|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4673.3|4667.3|1
1731414310000|2024-11-12 12:25:10|4673.3|4667.3|4672.7|4666.7|4673.3|4667.3|4672.3|4666.3|9
1731414320000|2024-11-12 12:25:20|4672.3|4666.3|4672.4|4666.4|4672.4|4666.4|4672.3|4666.3|2
1731414330000|2024-11-12 12:25:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.7|4666.7|4
1731414340000|2024-11-12 12:25:40|4672.9|4666.9|4672.9|4666.9|4672.9|4666.9|4672.9|4666.9|1
1731414350000|2024-11-12 12:25:50|4675.2|4669.2|4675.9|4669.9|4675.9|4669.9|4675.2|4669.2|3
1731414360000|2024-11-12 12:26:00|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|0
1731414370000|2024-11-12 12:26:10|||||||||2
1731414380000|2024-11-12 12:26:20|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|1
1731414400000|2024-11-12 12:26:40|4677.4|4671.4|4677.8|4671.8|4677.9|4671.9|4677.4|4671.4|3
1731414410000|2024-11-12 12:26:50|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|0
1731414420000|2024-11-12 12:27:00|4677.8|4671.8|4677.9|4671.9|4677.9|4671.9|4677.4|4671.4|1
1731414430000|2024-11-12 12:27:10|4678.9|4672.9|4679.4|4673.4|4679.4|4673.4|4678.9|4672.9|4
1731414440000|2024-11-12 12:27:20|4679.3|4673.3|4678.9|4672.9|4679.3|4673.3|4678.9|4672.9|0
1731414460000|2024-11-12 12:27:40|4679.4|4673.4|4680.3|4674.3|4680.4|4674.4|4679.4|4673.4|1
1731414470000|2024-11-12 12:27:50|4680.5|4674.5|4680.4|4674.4|4680.9|4674.9|4680.4|4674.4|1
1731414480000|2024-11-12 12:28:00|||||||||1
1731414490000|2024-11-12 12:28:10|4680.3|4674.3|4679.3|4673.3|4680.3|4674.3|4679.2|4673.2|1
1731414500000|2024-11-12 12:28:20|4679.7|4673.7|4679.4|4673.4|4679.9|4673.9|4679.4|4673.4|1
1731414520000|2024-11-12 12:28:40|4678.4|4672.4|4678.3|4672.3|4678.4|4672.4|4678.3|4672.3|2
1731414530000|2024-11-12 12:28:50|4678.2|4672.2|4677.8|4671.8|4678.2|4672.2|4677.4|4671.4|0
1731414540000|2024-11-12 12:29:00|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1731414560000|2024-11-12 12:29:20|4677.9|4671.9|4679.8|4673.8|4679.8|4673.8|4677.9|4671.9|8
1731414570000|2024-11-12 12:29:30|4679.7|4673.7|4679.3|4673.3|4679.7|4673.7|4679.3|4673.3|0
1731414580000|2024-11-12 12:29:40|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|2
1731414590000|2024-11-12 12:29:50|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|0
1731414600000|2024-11-12 12:30:00|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|0
1731414610000|2024-11-12 12:30:10|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|0
1731414630000|2024-11-12 12:30:30|4678|4672|4678.8|4672.8|4679.3|4673.3|4678|4672|2
1731414640000|2024-11-12 12:30:40|4678.9|4672.9|4679.3|4673.3|4679.3|4673.3|4678.9|4672.9|0
1731414650000|2024-11-12 12:30:50|4679.4|4673.4|4678.8|4672.8|4680.3|4674.3|4678.8|4672.8|3
1731414660000|2024-11-12 12:31:00|4678.9|4672.9|4679.9|4673.9|4679.9|4673.9|4678.9|4672.9|0
1731414670000|2024-11-12 12:31:10|||||||||2
1731414680000|2024-11-12 12:31:20|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|1
1731414710000|2024-11-12 12:31:50|4681|4675|4682.4|4676.4|4682.5|4676.5|4681|4675|7
1731414720000|2024-11-12 12:32:00|4682.3|4676.3|4682.3|4676.3|4682.4|4676.4|4682.3|4676.3|0
1731414740000|2024-11-12 12:32:20|4682.4|4676.4|4681.4|4675.4|4682.4|4676.4|4681.4|4675.4|5
1731414750000|2024-11-12 12:32:30|4681.8|4675.8|4682.4|4676.4|4682.9|4676.9|4681.8|4675.8|1
1731414760000|2024-11-12 12:32:40|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|0
1731414770000|2024-11-12 12:32:50|4682.8|4676.8|4682.4|4676.4|4682.8|4676.8|4682.4|4676.4|1
1731414780000|2024-11-12 12:33:00|4682.3|4676.3|4681.2|4675.2|4682.3|4676.3|4680.8|4674.8|14
1731414790000|2024-11-12 12:33:10|4681.3|4675.3|4681.2|4675.2|4681.3|4675.3|4681.2|4675.2|0
1731414800000|2024-11-12 12:33:20|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|0
1731414820000|2024-11-12 12:33:40|4680.5|4674.5|4680.2|4674.2|4680.5|4674.5|4680.2|4674.2|5
1731414830000|2024-11-12 12:33:50|4680.4|4674.4|4680.4|4674.4|4680.8|4674.8|4680.3|4674.3|2
1731414840000|2024-11-12 12:34:00|4680.3|4674.3|4679.9|4673.9|4680.7|4674.7|4679.4|4673.4|6
1731414850000|2024-11-12 12:34:10|4679.8|4673.8|4679.4|4673.4|4679.8|4673.8|4679.4|4673.4|0
1731414860000|2024-11-12 12:34:20|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|0
1731414870000|2024-11-12 12:34:30|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|1
1731414880000|2024-11-12 12:34:40|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|4678.9|4672.9|0
1731414890000|2024-11-12 12:34:50|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|2
1731414900000|2024-11-12 12:35:00|4678.4|4672.4|4678.9|4672.9|4678.9|4672.9|4678.3|4672.3|2
1731414920000|2024-11-12 12:35:20|4679.5|4673.5|4678.8|4672.8|4679.5|4673.5|4678.5|4672.5|4
1731414940000|2024-11-12 12:35:40|4678.4|4672.4|4677.9|4671.9|4678.4|4672.4|4677.9|4671.9|7
1731414960000|2024-11-12 12:36:00|4678.9|4672.9|4679.3|4673.3|4679.4|4673.4|4678.9|4672.9|4
1731414970000|2024-11-12 12:36:10|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|0
1731414980000|2024-11-12 12:36:20|4679.8|4673.8|4679.9|4673.9|4679.9|4673.9|4679.8|4673.8|1
1731414990000|2024-11-12 12:36:30|4680|4674|4680.4|4674.4|4680.8|4674.8|4680|4674|0
1731415000000|2024-11-12 12:36:40|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|0
1731415010000|2024-11-12 12:36:50|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|0
1731415020000|2024-11-12 12:37:00|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|4680.8|4674.8|0
1731415030000|2024-11-12 12:37:10|4680.4|4674.4|4680.4|4674.4|4680.8|4674.8|4680.4|4674.4|0
1731415050000|2024-11-12 12:37:30|4680.3|4674.3|4679.2|4673.2|4680.3|4674.3|4678.4|4672.4|4
1731415060000|2024-11-12 12:37:40|4679.3|4673.3|4679.2|4673.2|4679.3|4673.3|4679.2|4673.2|0
1731415070000|2024-11-12 12:37:50|4678.8|4672.8|4678.4|4672.4|4678.8|4672.8|4678.4|4672.4|0
1731415080000|2024-11-12 12:38:00|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4678.4|4672.4|0
1731415090000|2024-11-12 12:38:10|4678.4|4672.4|4678.3|4672.3|4678.4|4672.4|4678.3|4672.3|0
1731415100000|2024-11-12 12:38:20|4678.7|4672.7|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|5
1731415110000|2024-11-12 12:38:30|4678.8|4672.8|4679.3|4673.3|4679.3|4673.3|4678.8|4672.8|0
1731415120000|2024-11-12 12:38:40|4678.9|4672.9|4680.9|4674.9|4680.9|4674.9|4678.9|4672.9|59
1731415130000|2024-11-12 12:38:50|||||||||1
1731415140000|2024-11-12 12:39:00|||||||||2
1731415150000|2024-11-12 12:39:10|||||||||3
1731415160000|2024-11-12 12:39:20|4682.3|4676.3|4683.8|4677.8|4683.8|4677.8|4682.3|4676.3|6
1731415180000|2024-11-12 12:39:40|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|0
1731415190000|2024-11-12 12:39:50|4683.8|4677.8|4683.4|4677.4|4683.8|4677.8|4683.4|4677.4|0
1731415200000|2024-11-12 12:40:00|4684.2|4678.2|4684.4|4678.4|4684.4|4678.4|4684.2|4678.2|0
1731415210000|2024-11-12 12:40:10|4684.3|4678.3|4684.4|4678.4|4684.4|4678.4|4684.3|4678.3|0
1731415220000|2024-11-12 12:40:20|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|0
1731415230000|2024-11-12 12:40:30|4684.4|4678.4|4684.3|4678.3|4684.4|4678.4|4684.3|4678.3|0
1731415240000|2024-11-12 12:40:40|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|1
1731415250000|2024-11-12 12:40:50|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|2
1731415260000|2024-11-12 12:41:00|4685.3|4679.3|4687.3|4681.3|4687.3|4681.3|4685.3|4679.3|12
1731415270000|2024-11-12 12:41:10|4687.4|4681.4|4687.3|4681.3|4687.4|4681.4|4687.3|4681.3|3
1731415280000|2024-11-12 12:41:20|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|2
1731415300000|2024-11-12 12:41:40|4688.9|4682.9|4689.3|4683.3|4689.3|4683.3|4688.9|4682.9|2
1731415310000|2024-11-12 12:41:50|4689.7|4683.7|4690.8|4684.8|4690.8|4684.8|4689.7|4683.7|9
1731415350000|2024-11-12 12:42:30|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|3
1731415360000|2024-11-12 12:42:40|4690.4|4684.4|4690.4|4684.4|4690.9|4684.9|4690.4|4684.4|8
1731415370000|2024-11-12 12:42:50|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|4689.9|4683.9|1
1731415390000|2024-11-12 12:43:10|4689.8|4683.8|4690.3|4684.3|4690.3|4684.3|4689.8|4683.8|5
1731415410000|2024-11-12 12:43:30|||||||||1
1731415420000|2024-11-12 12:43:40|4690.4|4684.4|4691.8|4685.8|4691.9|4685.9|4690.4|4684.4|6
1731415430000|2024-11-12 12:43:50|4691.4|4685.4|4692.3|4686.3|4692.3|4686.3|4691.4|4685.4|1
1731415440000|2024-11-12 12:44:00|4691.5|4685.5|4691.3|4685.3|4691.5|4685.5|4690.9|4684.9|15
1731415460000|2024-11-12 12:44:20|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|4693.4|4687.4|19
1731415470000|2024-11-12 12:44:30|4693.5|4687.5|4693.9|4687.9|4693.9|4687.9|4693.3|4687.3|5
1731415480000|2024-11-12 12:44:40|4696.3|4690.3|4696.3|4690.3|4696.7|4690.7|4696.3|4690.3|62
1731415490000|2024-11-12 12:44:50|4694.3|4688.3|4693.9|4687.9|4694.3|4688.3|4693.9|4687.9|3
1731415500000|2024-11-12 12:45:00|4694.3|4688.3|4694.4|4688.4|4694.4|4688.4|4693.9|4687.9|0
1731415520000|2024-11-12 12:45:20|||||||||1
1731415530000|2024-11-12 12:45:30|||||||||1
1731415540000|2024-11-12 12:45:40|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|2
1731415550000|2024-11-12 12:45:50|4695|4689|4695.5|4689.5|4695.5|4689.5|4695|4689|2
1731415560000|2024-11-12 12:46:00|4695.9|4689.9|4696.9|4690.9|4696.9|4690.9|4695.9|4689.9|3
1731415570000|2024-11-12 12:46:10|4697.3|4691.3|4697.3|4691.3|4697.3|4691.3|4697.3|4691.3|13
1731415580000|2024-11-12 12:46:20|4696.9|4690.9|4700.3|4694.3|4700.3|4694.3|4696.9|4690.9|19
1731415590000|2024-11-12 12:46:30|4699.9|4693.9|4700.3|4694.3|4700.3|4694.3|4699.9|4693.9|1
1731415600000|2024-11-12 12:46:40|4700.4|4694.4|4700.9|4694.9|4700.9|4694.9|4700.4|4694.4|1
1731415610000|2024-11-12 12:46:50|4700.8|4694.8|4700.4|4694.4|4700.8|4694.8|4700.4|4694.4|6
1731415620000|2024-11-12 12:47:00|4700.5|4694.5|4700.4|4694.4|4700.9|4694.9|4699.9|4693.9|5
1731415630000|2024-11-12 12:47:10|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|0
1731415640000|2024-11-12 12:47:20|4699.4|4693.4|4699.4|4693.4|4699.4|4693.4|4698.4|4692.4|6
1731415650000|2024-11-12 12:47:30|4698.9|4692.9|4698.9|4692.9|4698.9|4692.9|4698.9|4692.9|0
1731415660000|2024-11-12 12:47:40|4699.3|4693.3|4698.4|4692.4|4699.3|4693.3|4698.4|4692.4|2
1731415670000|2024-11-12 12:47:50|4698.8|4692.8|4698.9|4692.9|4698.9|4692.9|4698.8|4692.8|2
1731415680000|2024-11-12 12:48:00|4700|4694|4701.4|4695.4|4702.9|4696.9|4700|4694|12
1731415690000|2024-11-12 12:48:10|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|1
1731415700000|2024-11-12 12:48:20|||||||||2
1731415710000|2024-11-12 12:48:30|4702.4|4696.4|4702.3|4696.3|4702.9|4696.9|4702.3|4696.3|8
1731415720000|2024-11-12 12:48:40|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|0
1731415730000|2024-11-12 12:48:50|4701.5|4695.5|4702.3|4696.3|4702.3|4696.3|4701.5|4695.5|3
1731415740000|2024-11-12 12:49:00|||||||||1
1731415760000|2024-11-12 12:49:20|4702.2|4696.2|4700.4|4694.4|4702.2|4696.2|4699.4|4693.4|11
1731415770000|2024-11-12 12:49:30|4700.9|4694.9|4700.3|4694.3|4700.9|4694.9|4700.3|4694.3|1
1731415780000|2024-11-12 12:49:40|4700.4|4694.4|4700.9|4694.9|4700.9|4694.9|4700.4|4694.4|7
1731415800000|2024-11-12 12:50:00|4699.8|4693.8|4699.9|4693.9|4699.9|4693.9|4699.8|4693.8|1
1731415810000|2024-11-12 12:50:10|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4699.8|4693.8|1
1731415820000|2024-11-12 12:50:20|||||||||1
1731415830000|2024-11-12 12:50:30|||||||||1
1731415840000|2024-11-12 12:50:40|4700.2|4694.2|4699.3|4693.3|4700.2|4694.2|4699.3|4693.3|1
1731415850000|2024-11-12 12:50:50|4698.9|4692.9|4698.9|4692.9|4698.9|4692.9|4698.9|4692.9|0
1731415860000|2024-11-12 12:51:00|4699.9|4693.9|4699.9|4693.9|4699.9|4693.9|4699.9|4693.9|3
1731415870000|2024-11-12 12:51:10|4700.3|4694.3|4701.5|4695.5|4701.9|4695.9|4700.3|4694.3|6
1731415880000|2024-11-12 12:51:20|4701|4695|4701|4695|4701|4695|4701|4695|2
1731415890000|2024-11-12 12:51:30|4701.4|4695.4|4705|4699|4705|4699|4701.4|4695.4|3
1731415900000|2024-11-12 12:51:40|4704.9|4698.9|4705.5|4699.5|4705.5|4699.5|4704.5|4698.5|2
1731415910000|2024-11-12 12:51:50|4705|4699|4704.5|4698.5|4705|4699|4704.5|4698.5|5
1731415920000|2024-11-12 12:52:00|4705|4699|4704.5|4698.5|4705|4699|4704.5|4698.5|1
1731415930000|2024-11-12 12:52:10|4704.7|4698.7|4706|4700|4706|4700|4704.7|4698.7|15
1731415960000|2024-11-12 12:52:40|4706.6|4700.6|4706.5|4700.5|4707|4701|4706.5|4700.5|21
1731415970000|2024-11-12 12:52:50|4708|4702|4706.5|4700.5|4708.9|4702.9|4706.5|4700.5|45
1731415980000|2024-11-12 12:53:00|4706|4700|4705.5|4699.5|4706.5|4700.5|4705.5|4699.5|5
1731416000000|2024-11-12 12:53:20|4705|4699|4705|4699|4705|4699|4704.5|4698.5|2
1731416010000|2024-11-12 12:53:30|||||||||1
1731416020000|2024-11-12 12:53:40|4705.6|4699.6|4706|4700|4706|4700|4705.6|4699.6|9
1731416030000|2024-11-12 12:53:50|4705|4699|4704.5|4698.5|4705|4699|4704.5|4698.5|1
1731416040000|2024-11-12 12:54:00|4705|4699|4704|4698|4705|4699|4704|4698|23
1731416060000|2024-11-12 12:54:20|4702.5|4696.5|4701.5|4695.5|4702.5|4696.5|4701.5|4695.5|60
1731416070000|2024-11-12 12:54:30|4700|4694|4700.5|4694.5|4700.5|4694.5|4699|4693|18
1731416080000|2024-11-12 12:54:40|4700.4|4694.4|4700.5|4694.5|4700.5|4694.5|4700.4|4694.4|0
1731416090000|2024-11-12 12:54:50|4701|4695|4701|4695|4701|4695|4701|4695|2
1731416100000|2024-11-12 12:55:00|4701.4|4695.4|4701.4|4695.4|4701.4|4695.4|4701|4695|1
1731416110000|2024-11-12 12:55:10|4701|4695|4701|4695|4701|4695|4701|4695|2
1731416120000|2024-11-12 12:55:20|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|0
1731416130000|2024-11-12 12:55:30|4700.9|4694.9|4700|4694|4700.9|4694.9|4700|4694|5
1731416140000|2024-11-12 12:55:40|4700.4|4694.4|4700.4|4694.4|4700.5|4694.5|4700.4|4694.4|0
1731416150000|2024-11-12 12:55:50|4700|4694|4700.4|4694.4|4700.4|4694.4|4700|4694|0
1731416160000|2024-11-12 12:56:00|4700.5|4694.5|4700.5|4694.5|4700.9|4694.9|4700.5|4694.5|1
1731416170000|2024-11-12 12:56:10|4699.5|4693.5|4699.5|4693.5|4699.9|4693.9|4699.5|4693.5|1
1731416190000|2024-11-12 12:56:30|4699|4693|4698.5|4692.5|4699|4693|4698.5|4692.5|1
1731416200000|2024-11-12 12:56:40|4699|4693|4700|4694|4700|4694|4699|4693|7
1731416210000|2024-11-12 12:56:50|4699.4|4693.4|4699.5|4693.5|4699.5|4693.5|4699.4|4693.4|1
1731416220000|2024-11-12 12:57:00|4699|4693|4700|4694|4700|4694|4699|4693|4
1731416230000|2024-11-12 12:57:10|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|0
1731416240000|2024-11-12 12:57:20|4700|4694|4700|4694|4700|4694|4700|4694|4
1731416250000|2024-11-12 12:57:30|4699.9|4693.9|4699.5|4693.5|4699.9|4693.9|4699.5|4693.5|2
1731416260000|2024-11-12 12:57:40|4699|4693|4698|4692|4699|4693|4698|4692|2
1731416270000|2024-11-12 12:57:50|||||||||3
1731416280000|2024-11-12 12:58:00|4697.5|4691.5|4698|4692|4698|4692|4697.5|4691.5|1
1731416290000|2024-11-12 12:58:10|4697|4691|4697|4691|4697|4691|4697|4691|0
1731416300000|2024-11-12 12:58:20|4696.6|4690.6|4696.5|4690.5|4696.6|4690.6|4696.5|4690.5|5
1731416310000|2024-11-12 12:58:30|4697|4691|4698|4692|4698.5|4692.5|4697|4691|1
1731416320000|2024-11-12 12:58:40|4698.2|4692.2|4698|4692|4699|4693|4698|4692|2
1731416340000|2024-11-12 12:59:00|4697.5|4691.5|4697.5|4691.5|4698|4692|4697.5|4691.5|3
1731416350000|2024-11-12 12:59:10|4697.6|4691.6|4698|4692|4698|4692|4697.6|4691.6|0
1731416360000|2024-11-12 12:59:20|4697|4691|4697|4691|4697|4691|4697|4691|1
1731416380000|2024-11-12 12:59:40|||||||||1
1731416390000|2024-11-12 12:59:50|4696.9|4690.9|4696|4690|4696.9|4690.9|4696|4690|1
1731416400000|2024-11-12 13:00:00|4695|4689|4693|4687|4696|4690|4692.5|4686.5|24
1731416410000|2024-11-12 13:00:10|4692.5|4686.5|4695.5|4689.5|4695.9|4689.9|4692.5|4686.5|7
1731416420000|2024-11-12 13:00:20|4695|4689|4692|4686|4695.4|4689.4|4691|4685|6
1731416430000|2024-11-12 13:00:30|4692.5|4686.5|4692.3|4686.3|4693.4|4687.4|4691.5|4685.5|12
1731416440000|2024-11-12 13:00:40|4691.4|4685.4|4692|4686|4692|4686|4690.5|4684.5|8
1731416450000|2024-11-12 13:00:50|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|4691.5|4685.5|0
1731416460000|2024-11-12 13:01:00|4691.4|4685.4|4695.5|4689.5|4695.5|4689.5|4691.4|4685.4|14
1731416470000|2024-11-12 13:01:10|4696|4690|4695|4689|4696.5|4690.5|4694.5|4688.5|4
1731416480000|2024-11-12 13:01:20|4693.9|4687.9|4694.2|4688.2|4694.2|4688.2|4693.3|4687.3|3
1731416490000|2024-11-12 13:01:30|4694.9|4688.9|4697.5|4691.5|4698.5|4692.5|4694.4|4688.4|8
1731416500000|2024-11-12 13:01:40|4697|4691|4696|4690|4697.5|4691.5|4696|4690|1
1731416510000|2024-11-12 13:01:50|4696.4|4690.4|4697|4691|4697|4691|4696|4690|0
1731416520000|2024-11-12 13:02:00|4697.5|4691.5|4697.4|4691.4|4697.5|4691.5|4697|4691|3
1731416530000|2024-11-12 13:02:10|4697.5|4691.5|4697.4|4691.4|4697.5|4691.5|4696|4690|0
1731416540000|2024-11-12 13:02:20|4696.4|4690.4|4697.5|4691.5|4698.5|4692.5|4696.4|4690.4|9
1731416550000|2024-11-12 13:02:30|4697.6|4691.6|4698|4692|4698.5|4692.5|4697.6|4691.6|1
1731416560000|2024-11-12 13:02:40|4698.5|4692.5|4696.5|4690.5|4698.5|4692.5|4696.5|4690.5|3
1731416570000|2024-11-12 13:02:50|4696.3|4690.3|4696.4|4690.4|4696.4|4690.4|4695.4|4689.4|3
1731416590000|2024-11-12 13:03:10|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|1
1731416600000|2024-11-12 13:03:20|4698|4692|4696|4690|4698|4692|4696|4690|1
1731416610000|2024-11-12 13:03:30|4697|4691|4697.4|4691.4|4697.9|4691.9|4697|4691|1
1731416620000|2024-11-12 13:03:40|4697.5|4691.5|4698|4692|4698.5|4692.5|4697.5|4691.5|1
1731416630000|2024-11-12 13:03:50|4698.5|4692.5|4698.5|4692.5|4699|4693|4698|4692|10
1731416640000|2024-11-12 13:04:00|4700.4|4694.4|4701|4695|4701|4695|4700|4694|3
1731416650000|2024-11-12 13:04:10|4701.8|4695.8|4702|4696|4702.5|4696.5|4701.4|4695.4|3
1731416660000|2024-11-12 13:04:20|4701.5|4695.5|4703|4697|4703|4697|4701.5|4695.5|1
1731416670000|2024-11-12 13:04:30|4704|4698|4704.4|4698.4|4704.5|4698.5|4704|4698|2
1731416680000|2024-11-12 13:04:40|4703.4|4697.4|4704.5|4698.5|4704.5|4698.5|4702.5|4696.5|1
1731416690000|2024-11-12 13:04:50|4705|4699|4705.4|4699.4|4705.5|4699.5|4705|4699|2
1731416700000|2024-11-12 13:05:00|4705|4699|4703.5|4697.5|4705|4699|4703.5|4697.5|3
1731416710000|2024-11-12 13:05:10|4704|4698|4708.5|4702.5|4709|4703|4703.5|4697.5|14
1731416720000|2024-11-12 13:05:20|4708.6|4702.6|4710.5|4704.5|4712|4706|4708.6|4702.6|36
1731416730000|2024-11-12 13:05:30|4710.4|4704.4|4710|4704|4710.4|4704.4|4709.5|4703.5|1
1731416740000|2024-11-12 13:05:40|4709|4703|4708.3|4702.3|4709.4|4703.4|4707.8|4701.8|14
1731416750000|2024-11-12 13:05:50|4708.1|4702.1|4707.3|4701.3|4708.1|4702.1|4707.3|4701.3|3
1731416760000|2024-11-12 13:06:00|4707.5|4701.5|4709|4703|4709.9|4703.9|4707.5|4701.5|11
1731416770000|2024-11-12 13:06:10|4708.2|4702.2|4710.4|4704.4|4710.4|4704.4|4707|4701|6
1731416780000|2024-11-12 13:06:20|4710|4704|4709.9|4703.9|4710.4|4704.4|4709|4703|15
1731416790000|2024-11-12 13:06:30|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|0
1731416800000|2024-11-12 13:06:40|4709.4|4703.4|4709.9|4703.9|4709.9|4703.9|4709.4|4703.4|16
1731416810000|2024-11-12 13:06:50|4709.4|4703.4|4708.9|4702.9|4709.9|4703.9|4708.9|4702.9|1
1731416820000|2024-11-12 13:07:00|4708|4702|4709.5|4703.5|4710.4|4704.4|4707.8|4701.8|11
1731416830000|2024-11-12 13:07:10|4710|4704|4711.5|4705.5|4711.5|4705.5|4709.5|4703.5|2
1731416840000|2024-11-12 13:07:20|4712|4706|4712|4706|4712|4706|4712|4706|0
1731416850000|2024-11-12 13:07:30|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4710.5|4704.5|19
1731416860000|2024-11-12 13:07:40|4712|4706|4714.5|4708.5|4715|4709|4712|4706|56
1731416870000|2024-11-12 13:07:50|4715.5|4709.5|4717.5|4711.5|4718.5|4712.5|4715.5|4709.5|47
1731416880000|2024-11-12 13:08:00|4718.5|4712.5|4718.5|4712.5|4719|4713|4717|4711|29
1731416890000|2024-11-12 13:08:10|4719.3|4713.3|4718.5|4712.5|4720|4714|4718.5|4712.5|37
1731416900000|2024-11-12 13:08:20|4718|4712|4717|4711|4718|4712|4717|4711|11
1731416910000|2024-11-12 13:08:30|4717.4|4711.4|4720|4714|4720|4714|4717.4|4711.4|8
1731416920000|2024-11-12 13:08:40|||||||||2
1731416940000|2024-11-12 13:09:00|4719.5|4713.5|4717.5|4711.5|4719.5|4713.5|4717|4711|2
1731416950000|2024-11-12 13:09:10|4718.5|4712.5|4718.5|4712.5|4719|4713|4718.5|4712.5|14
1731416960000|2024-11-12 13:09:20|4718.6|4712.6|4718.5|4712.5|4719|4713|4717.5|4711.5|30
1731416970000|2024-11-12 13:09:30|4717.6|4711.6|4718.5|4712.5|4718.5|4712.5|4717.6|4711.6|6
1731416980000|2024-11-12 13:09:40|4718|4712|4716|4710|4718|4712|4715|4709|57
1731416990000|2024-11-12 13:09:50|4716.5|4710.5|4718|4712|4718|4712|4716|4710|19
1731417000000|2024-11-12 13:10:00|||||||||7
1731417020000|2024-11-12 13:10:20|4718.6|4712.6|4718.5|4712.5|4719|4713|4718|4712|24
1731417030000|2024-11-12 13:10:30|4718.4|4712.4|4715.5|4709.5|4718.4|4712.4|4715.5|4709.5|1
1731417040000|2024-11-12 13:10:40|4716|4710|4715.5|4709.5|4717|4711|4715.5|4709.5|24
1731417050000|2024-11-12 13:10:50|4715|4709|4713.5|4707.5|4715.5|4709.5|4713.5|4707.5|4
1731417060000|2024-11-12 13:11:00|4713.6|4707.6|4715.5|4709.5|4716|4710|4713.5|4707.5|27
1731417070000|2024-11-12 13:11:10|4716|4710|4715.5|4709.5|4716|4710|4715|4709|7
1731417080000|2024-11-12 13:11:20|4716|4710|4716|4710|4716|4710|4715.5|4709.5|0
1731417090000|2024-11-12 13:11:30|4715.5|4709.5|4716.4|4710.4|4716.4|4710.4|4715.5|4709.5|1
1731417100000|2024-11-12 13:11:40|4717.7|4711.7|4717.9|4711.9|4718.3|4712.3|4717.7|4711.7|2
1731417110000|2024-11-12 13:11:50|4717.5|4711.5|4716.4|4710.4|4717.5|4711.5|4716|4710|4
1731417120000|2024-11-12 13:12:00|4716.9|4710.9|4718|4712|4718.5|4712.5|4716.9|4710.9|8
1731417130000|2024-11-12 13:12:10|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|10
1731417140000|2024-11-12 13:12:20|4719|4713|4720|4714|4720|4714|4719|4713|2
1731417150000|2024-11-12 13:12:30|4722|4716|4724.2|4718.2|4724.2|4718.2|4722|4716|16
1731417160000|2024-11-12 13:12:40|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|4721.5|4715.5|8
1731417170000|2024-11-12 13:12:50|4723|4717|4722.5|4716.5|4723.5|4717.5|4722.5|4716.5|2
1731417180000|2024-11-12 13:13:00|4723|4717|4724.5|4718.5|4725|4719|4723|4717|5
1731417190000|2024-11-12 13:13:10|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|0
1731417200000|2024-11-12 13:13:20|4725|4719|4724|4718|4725|4719|4723|4717|19
1731417210000|2024-11-12 13:13:30|4723.5|4717.5|4724|4718|4724|4718|4723.5|4717.5|2
1731417220000|2024-11-12 13:13:40|4725|4719|4724.5|4718.5|4725|4719|4724.5|4718.5|8
1731417240000|2024-11-12 13:14:00|4722.5|4716.5|4722|4716|4723|4717|4721|4715|21
1731417250000|2024-11-12 13:14:10|4721|4715|4721|4715|4721|4715|4721|4715|12
1731417260000|2024-11-12 13:14:20|4722|4716|4722|4716|4722|4716|4722|4716|6
1731417270000|2024-11-12 13:14:30|4721.5|4715.5|4721|4715|4722|4716|4721|4715|5
1731417280000|2024-11-12 13:14:40|4720.5|4714.5|4718.5|4712.5|4720.5|4714.5|4718|4712|14
1731417290000|2024-11-12 13:14:50|4717.5|4711.5|4716.5|4710.5|4717.5|4711.5|4716.5|4710.5|1
1731417300000|2024-11-12 13:15:00|4716|4710|4715.5|4709.5|4716.5|4710.5|4715.5|4709.5|1
1731417310000|2024-11-12 13:15:10|4715|4709|4716.5|4710.5|4716.5|4710.5|4715|4709|1
1731417320000|2024-11-12 13:15:20|4716|4710|4717|4711|4717|4711|4716|4710|5
1731417330000|2024-11-12 13:15:30|4718.5|4712.5|4719|4713|4719|4713|4718.5|4712.5|30
1731417340000|2024-11-12 13:15:40|||||||||29
1731417350000|2024-11-12 13:15:50|4718.5|4712.5|4721|4715|4721|4715|4718.5|4712.5|34
1731417360000|2024-11-12 13:16:00|||||||||3
1731417380000|2024-11-12 13:16:20|||||||||8
1731417390000|2024-11-12 13:16:30|4723|4717|4723|4717|4723|4717|4722.5|4716.5|2
1731417400000|2024-11-12 13:16:40|4723.5|4717.5|4725|4719|4725|4719|4723.5|4717.5|9
1731417410000|2024-11-12 13:16:50|4724|4718|4723.5|4717.5|4724.5|4718.5|4721.5|4715.5|29
1731417420000|2024-11-12 13:17:00|4723.4|4717.4|4722|4716|4723.4|4717.4|4722|4716|9
1731417430000|2024-11-12 13:17:10|4722.5|4716.5|4722.5|4716.5|4723.5|4717.5|4722.5|4716.5|5
1731417440000|2024-11-12 13:17:20|4723|4717|4723.5|4717.5|4724.4|4718.4|4723|4717|2
1731417450000|2024-11-12 13:17:30|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|0
1731417460000|2024-11-12 13:17:40|4722|4716|4722.5|4716.5|4722.5|4716.5|4722|4716|0
1731417470000|2024-11-12 13:17:50|4722|4716|4722|4716|4722.5|4716.5|4722|4716|0
1731417480000|2024-11-12 13:18:00|4722.5|4716.5|4717.5|4711.5|4722.5|4716.5|4717.5|4711.5|7
1731417490000|2024-11-12 13:18:10|4716|4710|4716|4710|4716.4|4710.4|4715.4|4709.4|3
1731417500000|2024-11-12 13:18:20|4715.5|4709.5|4716|4710|4716|4710|4715.5|4709.5|0
1731417510000|2024-11-12 13:18:30|4716.4|4710.4|4716.5|4710.5|4716.5|4710.5|4716.4|4710.4|0
1731417520000|2024-11-12 13:18:40|4716.4|4710.4|4717.4|4711.4|4717.5|4711.5|4716|4710|2
1731417530000|2024-11-12 13:18:50|4717.5|4711.5|4717|4711|4717.5|4711.5|4716.5|4710.5|1
1731417540000|2024-11-12 13:19:00|4716.5|4710.5|4717|4711|4717|4711|4716.5|4710.5|0
1731417550000|2024-11-12 13:19:10|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716|4710|0
1731417560000|2024-11-12 13:19:20|4716|4710|4716|4710|4716.5|4710.5|4716|4710|4
1731417570000|2024-11-12 13:19:30|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716|4710|1
1731417580000|2024-11-12 13:19:40|4717|4711|4716.4|4710.4|4717|4711|4716|4710|7
1731417590000|2024-11-12 13:19:50|4716.8|4710.8|4717.5|4711.5|4717.9|4711.9|4716.8|4710.8|6
1731417600000|2024-11-12 13:20:00|4717.4|4711.4|4716.5|4710.5|4717.4|4711.4|4716.5|4710.5|1
1731417610000|2024-11-12 13:20:10|4717|4711|4716.4|4710.4|4717|4711|4716|4710|5
1731417620000|2024-11-12 13:20:20|4716|4710|4716.4|4710.4|4716.4|4710.4|4716|4710|6
1731417650000|2024-11-12 13:20:50|4716|4710|4716|4710|4716.4|4710.4|4716|4710|1
1731417660000|2024-11-12 13:21:00|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716|4710|1
1731417690000|2024-11-12 13:21:30|||||||||1
1731417700000|2024-11-12 13:21:40|4716.9|4710.9|4716.5|4710.5|4717.4|4711.4|4716.5|4710.5|2
1731417710000|2024-11-12 13:21:50|4716.9|4710.9|4718|4712|4718.4|4712.4|4716.9|4710.9|0
1731417720000|2024-11-12 13:22:00|4717.9|4711.9|4718|4712|4718|4712|4717.3|4711.3|9
1731417730000|2024-11-12 13:22:10|4718.4|4712.4|4717.4|4711.4|4718.5|4712.5|4717.4|4711.4|1
1731417740000|2024-11-12 13:22:20|4716.9|4710.9|4716.5|4710.5|4716.9|4710.9|4716.5|4710.5|0
1731417750000|2024-11-12 13:22:30|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|2
1731417760000|2024-11-12 13:22:40|4716.5|4710.5|4716.5|4710.5|4716.9|4710.9|4716.5|4710.5|0
1731417770000|2024-11-12 13:22:50|4715.9|4709.9|4715|4709|4716.4|4710.4|4715|4709|5
1731417780000|2024-11-12 13:23:00|4715.4|4709.4|4716.4|4710.4|4716.5|4710.5|4715.4|4709.4|5
1731417790000|2024-11-12 13:23:10|4716.5|4710.5|4718.5|4712.5|4719|4713|4716.5|4710.5|2
1731417800000|2024-11-12 13:23:20|4719|4713|4717.5|4711.5|4719.4|4713.4|4717.5|4711.5|2
1731417810000|2024-11-12 13:23:30|4716.8|4710.8|4717.4|4711.4|4717.4|4711.4|4716.5|4710.5|4
1731417820000|2024-11-12 13:23:40|4716.5|4710.5|4716.4|4710.4|4716.5|4710.5|4715.5|4709.5|0
1731417830000|2024-11-12 13:23:50|4716.5|4710.5|4714.9|4708.9|4716.5|4710.5|4714.4|4708.4|10
1731417840000|2024-11-12 13:24:00|4714.5|4708.5|4714.4|4708.4|4715.3|4709.3|4714.4|4708.4|0
1731417850000|2024-11-12 13:24:10|4714.5|4708.5|4714.9|4708.9|4715.3|4709.3|4714.5|4708.5|0
1731417860000|2024-11-12 13:24:20|4714.3|4708.3|4712.9|4706.9|4714.3|4708.3|4712.9|4706.9|4
1731417870000|2024-11-12 13:24:30|4713.4|4707.4|4714.4|4708.4|4714.4|4708.4|4713.4|4707.4|1
1731417880000|2024-11-12 13:24:40|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1731417890000|2024-11-12 13:24:50|4713.9|4707.9|4713.5|4707.5|4714|4708|4713.5|4707.5|0
1731417900000|2024-11-12 13:25:00|4714.5|4708.5|4714.5|4708.5|4715.4|4709.4|4714.5|4708.5|1
1731417910000|2024-11-12 13:25:10|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1731417930000|2024-11-12 13:25:30|4716|4710|4715.5|4709.5|4716.4|4710.4|4715.5|4709.5|2
1731417940000|2024-11-12 13:25:40|4716|4710|4717.5|4711.5|4717.5|4711.5|4715.5|4709.5|1
1731417950000|2024-11-12 13:25:50|||||||||4
1731417960000|2024-11-12 13:26:00|4717.6|4711.6|4716.9|4710.9|4717.6|4711.6|4716.9|4710.9|5
1731417970000|2024-11-12 13:26:10|4716.8|4710.8|4717.4|4711.4|4717.5|4711.5|4716|4710|4
1731417990000|2024-11-12 13:26:30|4717.5|4711.5|4722|4716|4722|4716|4717.5|4711.5|9
1731418000000|2024-11-12 13:26:40|||||||||1
1731418010000|2024-11-12 13:26:50|4722.5|4716.5|4723.5|4717.5|4723.9|4717.9|4722.5|4716.5|4
1731418020000|2024-11-12 13:27:00|4723.4|4717.4|4723|4717|4723.5|4717.5|4722.3|4716.3|6
1731418030000|2024-11-12 13:27:10|4722.5|4716.5|4723.8|4717.8|4723.8|4717.8|4722.4|4716.4|2
1731418040000|2024-11-12 13:27:20|4723.3|4717.3|4723.8|4717.8|4723.8|4717.8|4723.3|4717.3|0
1731418050000|2024-11-12 13:27:30|4723.4|4717.4|4724.7|4718.7|4724.7|4718.7|4723.4|4717.4|0
1731418060000|2024-11-12 13:27:40|4724.3|4718.3|4723.8|4717.8|4724.7|4718.7|4723.4|4717.4|7
1731418070000|2024-11-12 13:27:50|4723.4|4717.4|4724.7|4718.7|4724.7|4718.7|4723.4|4717.4|2
1731418080000|2024-11-12 13:28:00|4723.8|4717.8|4723.9|4717.9|4724.7|4718.7|4723.4|4717.4|5
1731418090000|2024-11-12 13:28:10|4724.7|4718.7|4720.8|4714.8|4724.7|4718.7|4720.8|4714.8|21
1731418100000|2024-11-12 13:28:20|4720.9|4714.9|4721.2|4715.2|4721.3|4715.3|4720.8|4714.8|2
1731418110000|2024-11-12 13:28:30|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1731418120000|2024-11-12 13:28:40|4721.2|4715.2|4721.2|4715.2|4721.3|4715.3|4721.2|4715.2|2
1731418130000|2024-11-12 13:28:50|||||||||1
1731418140000|2024-11-12 13:29:00|4721.7|4715.7|4721.2|4715.2|4721.7|4715.7|4720.8|4714.8|4
1731418150000|2024-11-12 13:29:10|4720.8|4714.8|4721.2|4715.2|4721.2|4715.2|4720.8|4714.8|0
1731418160000|2024-11-12 13:29:20|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|4720.8|4714.8|0
1731418170000|2024-11-12 13:29:30|4721.2|4715.2|4722.3|4716.3|4722.7|4716.7|4721.2|4715.2|3
1731418180000|2024-11-12 13:29:40|4722.2|4716.2|4722.2|4716.2|4722.2|4716.2|4721.8|4715.8|1
1731418190000|2024-11-12 13:29:50|4722.3|4716.3|4722.8|4716.8|4722.8|4716.8|4722.3|4716.3|0
1731418200000|2024-11-12 13:30:00|4723.2|4717.2|4723.7|4717.7|4723.7|4717.7|4722.8|4716.8|6
1731418210000|2024-11-12 13:30:10|4723.8|4717.8|4727.2|4721.2|4727.3|4721.3|4723.8|4717.8|3
1731418220000|2024-11-12 13:30:20|4726.8|4720.8|4726.8|4720.8|4726.8|4720.8|4726.8|4720.8|0
1731418230000|2024-11-12 13:30:30|4726.9|4720.9|4726.4|4720.4|4726.9|4720.9|4726.4|4720.4|0
1731418240000|2024-11-12 13:30:40|4727.2|4721.2|4726.3|4720.3|4727.7|4721.7|4726.2|4720.2|2
1731418250000|2024-11-12 13:30:50|4726.2|4720.2|4726.2|4720.2|4726.2|4720.2|4726.2|4720.2|0
1731418260000|2024-11-12 13:31:00|4726.3|4720.3|4726.2|4720.2|4726.3|4720.3|4725.8|4719.8|2
1731418270000|2024-11-12 13:31:10|4726.3|4720.3|4726.2|4720.2|4726.3|4720.3|4725.8|4719.8|13
1731418280000|2024-11-12 13:31:20|4726.3|4720.3|4725.2|4719.2|4726.3|4720.3|4724.8|4718.8|2
1731418290000|2024-11-12 13:31:30|4724.8|4718.8|4723.8|4717.8|4724.8|4718.8|4722.2|4716.2|3
1731418300000|2024-11-12 13:31:40|4724.2|4718.2|4725.2|4719.2|4725.2|4719.2|4723.8|4717.8|0
1731418310000|2024-11-12 13:31:50|4725.3|4719.3|4726.2|4720.2|4726.2|4720.2|4725.2|4719.2|0
1731418320000|2024-11-12 13:32:00|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|4724.4|4718.4|1
1731418330000|2024-11-12 13:32:10|4726.3|4720.3|4727.2|4721.2|4727.4|4721.4|4726.3|4720.3|13
1731418340000|2024-11-12 13:32:20|4727.8|4721.8|4729.2|4723.2|4729.8|4723.8|4727.8|4721.8|20
1731418350000|2024-11-12 13:32:30|4728.8|4722.8|4728.3|4722.3|4728.8|4722.8|4728.3|4722.3|1
1731418360000|2024-11-12 13:32:40|4727.9|4721.9|4728.3|4722.3|4728.3|4722.3|4727.3|4721.3|3
1731418380000|2024-11-12 13:33:00|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|3
1731418390000|2024-11-12 13:33:10|4728.2|4722.2|4728.3|4722.3|4728.3|4722.3|4727.8|4721.8|0
1731418400000|2024-11-12 13:33:20|4729.2|4723.2|4729.8|4723.8|4730.2|4724.2|4729.2|4723.2|2
1731418410000|2024-11-12 13:33:30|4730.2|4724.2|4730.8|4724.8|4730.8|4724.8|4730.2|4724.2|0
1731418420000|2024-11-12 13:33:40|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|0
1731418430000|2024-11-12 13:33:50|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1731418440000|2024-11-12 13:34:00|4730.3|4724.3|4731.3|4725.3|4731.3|4725.3|4730.3|4724.3|3
1731418450000|2024-11-12 13:34:10|4731.2|4725.2|4733.3|4727.3|4733.3|4727.3|4730.8|4724.8|45
1731418460000|2024-11-12 13:34:20|4733.7|4727.7|4734.4|4728.4|4736.5|4730.5|4733.7|4727.7|22
1731418470000|2024-11-12 13:34:30|4734.3|4728.3|4733|4727|4734.3|4728.3|4733|4727|2
1731418480000|2024-11-12 13:34:40|4733.4|4727.4|4733.5|4727.5|4733.5|4727.5|4733.4|4727.4|0
1731418490000|2024-11-12 13:34:50|4733|4727|4733.4|4727.4|4733.4|4727.4|4733|4727|4
1731418500000|2024-11-12 13:35:00|4735|4729|4735|4729|4735|4729|4735|4729|1
1731418510000|2024-11-12 13:35:10|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|1
1731418520000|2024-11-12 13:35:20|4734|4728|4734.4|4728.4|4734.4|4728.4|4734|4728|2
1731418530000|2024-11-12 13:35:30|4734.5|4728.5|4735.4|4729.4|4735.4|4729.4|4734.5|4728.5|1
1731418550000|2024-11-12 13:35:50|4735.2|4729.2|4733.4|4727.4|4735.2|4729.2|4732.5|4726.5|2
1731418560000|2024-11-12 13:36:00|4733.9|4727.9|4734.5|4728.5|4735|4729|4733.9|4727.9|3
1731418570000|2024-11-12 13:36:10|4735.5|4729.5|4736.4|4730.4|4736.4|4730.4|4735.5|4729.5|4
1731418580000|2024-11-12 13:36:20|4736|4730|4735.4|4729.4|4736.4|4730.4|4735.4|4729.4|1
1731418600000|2024-11-12 13:36:40|4735.5|4729.5|4735.9|4729.9|4735.9|4729.9|4735.4|4729.4|2
1731418610000|2024-11-12 13:36:50|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|0
1731418620000|2024-11-12 13:37:00|4735.9|4729.9|4734.9|4728.9|4735.9|4729.9|4734.9|4728.9|1
1731418630000|2024-11-12 13:37:10|4736.4|4730.4|4736.9|4730.9|4736.9|4730.9|4736.4|4730.4|2
1731418640000|2024-11-12 13:37:20|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4734.9|4728.9|16
1731418650000|2024-11-12 13:37:30|4736.9|4730.9|4737.5|4731.5|4739|4733|4736.9|4730.9|4
1731418660000|2024-11-12 13:37:40|4736.4|4730.4|4734.8|4728.8|4737.4|4731.4|4734.4|4728.4|66
1731418670000|2024-11-12 13:37:50|4734|4728|4734.8|4728.8|4734.8|4728.8|4734|4728|1
1731418680000|2024-11-12 13:38:00|4734.4|4728.4|4733.9|4727.9|4734.8|4728.8|4733.9|4727.9|1
1731418690000|2024-11-12 13:38:10|4733.5|4727.5|4733.4|4727.4|4733.8|4727.8|4733.4|4727.4|26
1731418700000|2024-11-12 13:38:20|4732.8|4726.8|4731.4|4725.4|4732.8|4726.8|4731|4725|1
1731418710000|2024-11-12 13:38:30|4731.8|4725.8|4730.8|4724.8|4731.8|4725.8|4730.8|4724.8|0
1731418720000|2024-11-12 13:38:40|4730.4|4724.4|4728.9|4722.9|4730.8|4724.8|4728.8|4722.8|0
1731418730000|2024-11-12 13:38:50|4729.3|4723.3|4730.4|4724.4|4730.4|4724.4|4729.3|4723.3|6
1731418740000|2024-11-12 13:39:00|4731.8|4725.8|4732.4|4726.4|4732.4|4726.4|4731.4|4725.4|54
1731418750000|2024-11-12 13:39:10|4732|4726|4730.4|4724.4|4732.2|4726.2|4730.4|4724.4|0
1731418760000|2024-11-12 13:39:20|4729.9|4723.9|4730.9|4724.9|4731.4|4725.4|4729.9|4723.9|0
1731418770000|2024-11-12 13:39:30|4731.4|4725.4|4728.8|4722.8|4731.4|4725.4|4728.8|4722.8|0
1731418780000|2024-11-12 13:39:40|4728.4|4722.4|4728.4|4722.4|4728.8|4722.8|4727.8|4721.8|0
1731418790000|2024-11-12 13:39:50|4728.3|4722.3|4727.4|4721.4|4728.3|4722.3|4726.4|4720.4|3
1731418800000|2024-11-12 13:40:00|4727.3|4721.3|4727.2|4721.2|4727.3|4721.3|4725.9|4719.9|2
1731418810000|2024-11-12 13:40:10|4726.8|4720.8|4728.2|4722.2|4728.2|4722.2|4726.8|4720.8|1
1731418820000|2024-11-12 13:40:20|4727.8|4721.8|4728.2|4722.2|4728.4|4722.4|4727.8|4721.8|2
1731418830000|2024-11-12 13:40:30|4727.8|4721.8|4726.3|4720.3|4727.8|4721.8|4726.3|4720.3|0
1731418840000|2024-11-12 13:40:40|4726.4|4720.4|4725.3|4719.3|4726.4|4720.4|4725.3|4719.3|3
1731418850000|2024-11-12 13:40:50|4724.9|4718.9|4721.8|4715.8|4724.9|4718.9|4721.8|4715.8|3
1731418860000|2024-11-12 13:41:00|4722.3|4716.3|4721.8|4715.8|4722.3|4716.3|4721.8|4715.8|27
1731418870000|2024-11-12 13:41:10|4721.7|4715.7|4722.9|4716.9|4722.9|4716.9|4720.8|4714.8|9
1731418880000|2024-11-12 13:41:20|4722.4|4716.4|4722.3|4716.3|4723.2|4717.2|4722.3|4716.3|4
1731418890000|2024-11-12 13:41:30|4721.3|4715.3|4720.3|4714.3|4721.3|4715.3|4720.3|4714.3|0
1731418900000|2024-11-12 13:41:40|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|1
1731418910000|2024-11-12 13:41:50|4720.3|4714.3|4720.8|4714.8|4720.8|4714.8|4720.3|4714.3|2
1731418920000|2024-11-12 13:42:00|4720.7|4714.7|4720.4|4714.4|4720.7|4714.7|4720.2|4714.2|1
1731418930000|2024-11-12 13:42:10|4721.2|4715.2|4720.4|4714.4|4722.2|4716.2|4720.4|4714.4|1
1731418940000|2024-11-12 13:42:20|4720.8|4714.8|4722.2|4716.2|4722.2|4716.2|4720.8|4714.8|1
1731418950000|2024-11-12 13:42:30|4721.9|4715.9|4721.4|4715.4|4722.3|4716.3|4721.4|4715.4|1
1731418960000|2024-11-12 13:42:40|4721.8|4715.8|4722.8|4716.8|4723.2|4717.2|4721.2|4715.2|1
1731418970000|2024-11-12 13:42:50|4722.9|4716.9|4724.4|4718.4|4724.4|4718.4|4722.9|4716.9|8
1731418980000|2024-11-12 13:43:00|4724.3|4718.3|4724.4|4718.4|4724.8|4718.8|4724.3|4718.3|1
1731418990000|2024-11-12 13:43:10|4724.8|4718.8|4725.4|4719.4|4725.4|4719.4|4724.8|4718.8|1
1731419000000|2024-11-12 13:43:20|4725.8|4719.8|4725.4|4719.4|4725.8|4719.8|4725.4|4719.4|0
1731419010000|2024-11-12 13:43:30|4725.3|4719.3|4723.5|4717.5|4725.3|4719.3|4723.5|4717.5|0
1731419020000|2024-11-12 13:43:40|4723.4|4717.4|4721.9|4715.9|4723.4|4717.4|4721.9|4715.9|3
1731419030000|2024-11-12 13:43:50|4721.5|4715.5|4723.4|4717.4|4723.4|4717.4|4721.4|4715.4|0
1731419040000|2024-11-12 13:44:00|4723.8|4717.8|4723.4|4717.4|4723.8|4717.8|4723.4|4717.4|0
1731419050000|2024-11-12 13:44:10|||||||||2
1731419060000|2024-11-12 13:44:20|4723.9|4717.9|4724.4|4718.4|4724.4|4718.4|4723.9|4717.9|0
1731419070000|2024-11-12 13:44:30|4724.3|4718.3|4724.9|4718.9|4725.8|4719.8|4724.3|4718.3|1
1731419080000|2024-11-12 13:44:40|4725.3|4719.3|4725.8|4719.8|4725.8|4719.8|4725.3|4719.3|42
1731419090000|2024-11-12 13:44:50|4726.2|4720.2|4724.9|4718.9|4726.2|4720.2|4724.9|4718.9|4
1731421800000|2024-11-12 14:30:00|4727.4|4721.4|4738.5|4732.5|4738.5|4732.5|4721.5|4715.5|352
1731421810000|2024-11-12 14:30:10|4737.9|4731.9|4742|4736|4742|4736|4736.1|4730.1|101
1731421820000|2024-11-12 14:30:20|4741|4735|4748|4742|4748|4742|4741|4735|61
1731421830000|2024-11-12 14:30:30|4749|4743|4741.5|4735.5|4749|4743|4740.3|4734.3|140
1731421840000|2024-11-12 14:30:40|4741|4735|4743|4737|4743.5|4737.5|4740.5|4734.5|57
1731421850000|2024-11-12 14:30:50|4742.5|4736.5|4747|4741|4747|4741|4741|4735|109
1731421860000|2024-11-12 14:31:00|4747.9|4741.9|4746|4740|4751.4|4745.4|4743.5|4737.5|102
1731421870000|2024-11-12 14:31:10|4746.5|4740.5|4751.1|4745.1|4752.5|4746.5|4745.9|4739.9|79
1731421880000|2024-11-12 14:31:20|4749|4743|4747|4741|4749.5|4743.5|4745.5|4739.5|84
1731421890000|2024-11-12 14:31:30|4746.5|4740.5|4746.9|4740.9|4746.9|4740.9|4744.2|4738.2|44
1731421900000|2024-11-12 14:31:40|4744.5|4738.5|4740|4734|4745.5|4739.5|4737.9|4731.9|95
1731421910000|2024-11-12 14:31:50|4739.9|4733.9|4733.9|4727.9|4739.9|4733.9|4733.8|4727.8|37
1731421920000|2024-11-12 14:32:00|4733.5|4727.5|4726.4|4720.4|4734.3|4728.3|4726.4|4720.4|57
1731421930000|2024-11-12 14:32:10|4726.2|4720.2|4726.3|4720.3|4726.8|4720.8|4723.9|4717.9|58
1731421940000|2024-11-12 14:32:20|4725.3|4719.3|4724.8|4718.8|4725.7|4719.7|4723.3|4717.3|33
1731421950000|2024-11-12 14:32:30|4723.1|4717.1|4721.7|4715.7|4723.7|4717.7|4721.7|4715.7|42
1731421960000|2024-11-12 14:32:40|4721.9|4715.9|4724.9|4718.9|4725.3|4719.3|4721.9|4715.9|59
1731421970000|2024-11-12 14:32:50|4725|4719|4725.4|4719.4|4725.5|4719.5|4724.5|4718.5|19
1731421980000|2024-11-12 14:33:00|4724.9|4718.9|4723.5|4717.5|4724.9|4718.9|4723.3|4717.3|15
1731421990000|2024-11-12 14:33:10|4723.3|4717.3|4722.3|4716.3|4723.3|4717.3|4721.3|4715.3|56
1731422000000|2024-11-12 14:33:20|4722.5|4716.5|4716.3|4710.3|4723.3|4717.3|4715.9|4709.9|77
1731422010000|2024-11-12 14:33:30|4716.7|4710.7|4718.2|4712.2|4718.2|4712.2|4716.7|4710.7|17
1731422020000|2024-11-12 14:33:40|4717.8|4711.8|4716.4|4710.4|4718.4|4712.4|4715.9|4709.9|17
1731422030000|2024-11-12 14:33:50|4716.3|4710.3|4714.3|4708.3|4716.4|4710.4|4713.9|4707.9|21
1731422040000|2024-11-12 14:34:00|4714.7|4708.7|4715.8|4709.8|4715.8|4709.8|4713.9|4707.9|44
1731422050000|2024-11-12 14:34:10|4715.9|4709.9|4716.7|4710.7|4719.3|4713.3|4715.9|4709.9|39
1731422060000|2024-11-12 14:34:20|4715.8|4709.8|4715.3|4709.3|4716.2|4710.2|4714.3|4708.3|15
1731422070000|2024-11-12 14:34:30|4715.2|4709.2|4715.3|4709.3|4715.7|4709.7|4714.7|4708.7|15
1731422080000|2024-11-12 14:34:40|4715.2|4709.2|4714.8|4708.8|4715.9|4709.9|4714.3|4708.3|36
1731422090000|2024-11-12 14:34:50|4714.7|4708.7|4711.2|4705.2|4714.8|4708.8|4711.2|4705.2|137
1731422100000|2024-11-12 14:35:00|4711.3|4705.3|4704.7|4698.7|4711.7|4705.7|4704.7|4698.7|66
1731422110000|2024-11-12 14:35:10|4703.7|4697.7|4703.7|4697.7|4704.7|4698.7|4703.3|4697.3|22
1731422120000|2024-11-12 14:35:20|4704.7|4698.7|4706.7|4700.7|4707.3|4701.3|4702.7|4696.7|38
1731422130000|2024-11-12 14:35:30|4706.6|4700.6|4706.2|4700.2|4706.6|4700.6|4705.7|4699.7|18
1731422140000|2024-11-12 14:35:40|4706.7|4700.7|4708.7|4702.7|4708.7|4702.7|4706.7|4700.7|9
1731422150000|2024-11-12 14:35:50|4709.2|4703.2|4709.2|4703.2|4709.7|4703.7|4708.7|4702.7|20
1731422160000|2024-11-12 14:36:00|4710.2|4704.2|4708.7|4702.7|4710.3|4704.3|4706.7|4700.7|53
1731422170000|2024-11-12 14:36:10|4708.2|4702.2|4710.2|4704.2|4710.3|4704.3|4708.2|4702.2|230
1731422180000|2024-11-12 14:36:20|4710.1|4704.1|4710.2|4704.2|4710.2|4704.2|4709.7|4703.7|24
1731422190000|2024-11-12 14:36:30|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|7
1731422200000|2024-11-12 14:36:40|4706.7|4700.7|4704.2|4698.2|4707.2|4701.2|4704.2|4698.2|39
1731422210000|2024-11-12 14:36:50|4703.3|4697.3|4705.2|4699.2|4705.7|4699.7|4703.3|4697.3|34
1731422220000|2024-11-12 14:37:00|4704.2|4698.2|4701.7|4695.7|4704.2|4698.2|4701.7|4695.7|29
1731422230000|2024-11-12 14:37:10|4702.2|4696.2|4705.3|4699.3|4705.3|4699.3|4702.2|4696.2|66
1731422240000|2024-11-12 14:37:20|4705.9|4699.9|4707.7|4701.7|4707.7|4701.7|4705.7|4699.7|11
1731422250000|2024-11-12 14:37:30|4708.7|4702.7|4710.3|4704.3|4710.3|4704.3|4708.7|4702.7|20
1731422260000|2024-11-12 14:37:40|4710.2|4704.2|4709.3|4703.3|4710.2|4704.2|4708.7|4702.7|17
1731422270000|2024-11-12 14:37:50|4711.3|4705.3|4712.2|4706.2|4712.3|4706.3|4711.3|4705.3|46
1731422280000|2024-11-12 14:38:00|4712.3|4706.3|4716.7|4710.7|4716.9|4710.9|4712.3|4706.3|61
1731422290000|2024-11-12 14:38:10|4716.8|4710.8|4713.7|4707.7|4716.8|4710.8|4712.7|4706.7|26
1731422300000|2024-11-12 14:38:20|4715.3|4709.3|4714.8|4708.8|4715.8|4709.8|4714.7|4708.7|14
1731422310000|2024-11-12 14:38:30|4715.3|4709.3|4715.7|4709.7|4715.7|4709.7|4715.3|4709.3|0
1731422320000|2024-11-12 14:38:40|4714.9|4708.9|4714.8|4708.8|4716.2|4710.2|4714.7|4708.7|59
1731422330000|2024-11-12 14:38:50|4715.3|4709.3|4715.3|4709.3|4716.2|4710.2|4714.7|4708.7|3
1731422340000|2024-11-12 14:39:00|4715.7|4709.7|4715.2|4709.2|4717.7|4711.7|4714.7|4708.7|17
1731422350000|2024-11-12 14:39:10|4714.7|4708.7|4712.2|4706.2|4715.2|4709.2|4711.7|4705.7|15
1731422360000|2024-11-12 14:39:20|4711.3|4705.3|4711.2|4705.2|4711.3|4705.3|4709.7|4703.7|49
1731422370000|2024-11-12 14:39:30|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4710.7|4704.7|8
1731422380000|2024-11-12 14:39:40|4711.8|4705.8|4714.2|4708.2|4714.3|4708.3|4711.7|4705.7|26
1731422390000|2024-11-12 14:39:50|4713.8|4707.8|4716.3|4710.3|4717.3|4711.3|4713.8|4707.8|20
1731422400000|2024-11-12 14:40:00|4717.2|4711.2|4714.2|4708.2|4717.2|4711.2|4713.8|4707.8|24
1731422410000|2024-11-12 14:40:10|4713.3|4707.3|4710.7|4704.7|4713.7|4707.7|4710.2|4704.2|14
1731422420000|2024-11-12 14:40:20|4710.3|4704.3|4708.7|4702.7|4710.3|4704.3|4708.7|4702.7|15
1731422430000|2024-11-12 14:40:30|4707.7|4701.7|4705.7|4699.7|4707.7|4701.7|4705.7|4699.7|36
1731422440000|2024-11-12 14:40:40|4705.3|4699.3|4701.2|4695.2|4705.7|4699.7|4700.7|4694.7|47
1731422450000|2024-11-12 14:40:50|4700.7|4694.7|4698.2|4692.2|4700.7|4694.7|4697.3|4691.3|28
1731422460000|2024-11-12 14:41:00|4698.7|4692.7|4697.7|4691.7|4700.7|4694.7|4697.3|4691.3|24
1731422470000|2024-11-12 14:41:10|4697.2|4691.2|4696.7|4690.7|4697.3|4691.3|4694.7|4688.7|35
1731422480000|2024-11-12 14:41:20|4696.8|4690.8|4698.3|4692.3|4699.3|4693.3|4695.3|4689.3|23
1731422490000|2024-11-12 14:41:30|4698.9|4692.9|4698.3|4692.3|4699.7|4693.7|4698.3|4692.3|14
1731422500000|2024-11-12 14:41:40|4698.2|4692.2|4696.8|4690.8|4698.2|4692.2|4695.7|4689.7|35
1731422510000|2024-11-12 14:41:50|4696.9|4690.9|4698.7|4692.7|4699.3|4693.3|4696.8|4690.8|18
1731422520000|2024-11-12 14:42:00|4696.8|4690.8|4696.3|4690.3|4696.8|4690.8|4695.3|4689.3|48
1731422530000|2024-11-12 14:42:10|4695.8|4689.8|4695.4|4689.4|4696.7|4690.7|4694.8|4688.8|49
1731422540000|2024-11-12 14:42:20|4695.5|4689.5|4692.8|4686.8|4695.8|4689.8|4692.8|4686.8|33
1731422550000|2024-11-12 14:42:30|4693.3|4687.3|4694.7|4688.7|4694.7|4688.7|4693.3|4687.3|23
1731422560000|2024-11-12 14:42:40|4693.7|4687.7|4694.8|4688.8|4694.8|4688.8|4692.7|4686.7|49
1731422570000|2024-11-12 14:42:50|4694.9|4688.9|4693.3|4687.3|4694.9|4688.9|4693.3|4687.3|20
1731422580000|2024-11-12 14:43:00|4693.2|4687.2|4694.3|4688.3|4694.7|4688.7|4692.7|4686.7|22
1731422590000|2024-11-12 14:43:10|4693.9|4687.9|4693.7|4687.7|4696.3|4690.3|4692.9|4686.9|45
1731422600000|2024-11-12 14:43:20|4693.3|4687.3|4695.7|4689.7|4695.7|4689.7|4692.2|4686.2|65
1731422610000|2024-11-12 14:43:30|4696.7|4690.7|4695.3|4689.3|4697.7|4691.7|4695.3|4689.3|49
1731422620000|2024-11-12 14:43:40|4695.2|4689.2|4692.2|4686.2|4695.7|4689.7|4692.2|4686.2|55
1731422630000|2024-11-12 14:43:50|4691.7|4685.7|4689.7|4683.7|4694.2|4688.2|4689.7|4683.7|39
1731422640000|2024-11-12 14:44:00|4689.3|4683.3|4689.2|4683.2|4689.7|4683.7|4688.7|4682.7|58
1731422650000|2024-11-12 14:44:10|4688.8|4682.8|4688.7|4682.7|4689.7|4683.7|4687.7|4681.7|22
1731422660000|2024-11-12 14:44:20|4688.2|4682.2|4689.2|4683.2|4689.2|4683.2|4687.7|4681.7|15
1731422670000|2024-11-12 14:44:30|4688.2|4682.2|4686.3|4680.3|4688.2|4682.2|4686.3|4680.3|36
1731422680000|2024-11-12 14:44:40|4686.2|4680.2|4686.7|4680.7|4687.7|4681.7|4685.9|4679.9|14
1731422690000|2024-11-12 14:44:50|4686.2|4680.2|4686.7|4680.7|4686.7|4680.7|4685.7|4679.7|9
1731422700000|2024-11-12 14:45:00|4686.2|4680.2|4684.7|4678.7|4686.2|4680.2|4684.7|4678.7|28
1731422710000|2024-11-12 14:45:10|4685.2|4679.2|4684.7|4678.7|4685.7|4679.7|4684.7|4678.7|60
1731422720000|2024-11-12 14:45:20|4685.2|4679.2|4683.7|4677.7|4685.2|4679.2|4681.7|4675.7|26
1731422730000|2024-11-12 14:45:30|4684.2|4678.2|4683.7|4677.7|4684.3|4678.3|4683.7|4677.7|24
1731422740000|2024-11-12 14:45:40|4683.6|4677.6|4681.7|4675.7|4683.6|4677.6|4681.7|4675.7|11
1731422750000|2024-11-12 14:45:50|4681.6|4675.6|4681.7|4675.7|4681.7|4675.7|4680.7|4674.7|45
1731422760000|2024-11-12 14:46:00|4682.2|4676.2|4683.2|4677.2|4683.2|4677.2|4680.7|4674.7|19
1731422770000|2024-11-12 14:46:10|4683.3|4677.3|4680.7|4674.7|4683.7|4677.7|4680.7|4674.7|32
1731422780000|2024-11-12 14:46:20|||||||||12
1731422790000|2024-11-12 14:46:30|4680.9|4674.9|4682.3|4676.3|4683.2|4677.2|4680.9|4674.9|18
1731422800000|2024-11-12 14:46:40|4682.7|4676.7|4682.3|4676.3|4683.3|4677.3|4682.3|4676.3|8
1731422810000|2024-11-12 14:46:50|4682.7|4676.7|4682.3|4676.3|4682.8|4676.8|4681.9|4675.9|10
1731422820000|2024-11-12 14:47:00|4682.2|4676.2|4679.7|4673.7|4682.2|4676.2|4679.7|4673.7|20
1731422830000|2024-11-12 14:47:10|4679.2|4673.2|4678.7|4672.7|4679.3|4673.3|4678.7|4672.7|7
1731422840000|2024-11-12 14:47:20|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|19
1731422850000|2024-11-12 14:47:30|4679.8|4673.8|4679.7|4673.7|4680.7|4674.7|4678.9|4672.9|27
1731422860000|2024-11-12 14:47:40|4679.9|4673.9|4675.7|4669.7|4680.7|4674.7|4675.7|4669.7|325
1731422870000|2024-11-12 14:47:50|4676.2|4670.2|4676.3|4670.3|4676.7|4670.7|4676.2|4670.2|30
1731422880000|2024-11-12 14:48:00|4676.2|4670.2|4676.7|4670.7|4676.7|4670.7|4675.7|4669.7|48
1731422890000|2024-11-12 14:48:10|4676.3|4670.3|4674.9|4668.9|4676.3|4670.3|4674.8|4668.8|27
1731422900000|2024-11-12 14:48:20|4674.8|4668.8|4679.3|4673.3|4679.7|4673.7|4674.8|4668.8|62
1731422910000|2024-11-12 14:48:30|4678.8|4672.8|4678.4|4672.4|4679.2|4673.2|4678.2|4672.2|21
1731422920000|2024-11-12 14:48:40|4678.3|4672.3|4678.4|4672.4|4679.3|4673.3|4678.3|4672.3|11
1731422930000|2024-11-12 14:48:50|4678.8|4672.8|4680.3|4674.3|4680.3|4674.3|4678.3|4672.3|49
1731422940000|2024-11-12 14:49:00|4681.9|4675.9|4681.3|4675.3|4681.9|4675.9|4680.3|4674.3|33
1731422950000|2024-11-12 14:49:10|4679.8|4673.8|4681.3|4675.3|4683.7|4677.7|4679.8|4673.8|34
1731422960000|2024-11-12 14:49:20|4681.7|4675.7|4677.8|4671.8|4681.7|4675.7|4677|4671|42
1731422970000|2024-11-12 14:49:30|4677.3|4671.3|4678.3|4672.3|4678.3|4672.3|4677.3|4671.3|6
1731422980000|2024-11-12 14:49:40|4678.5|4672.5|4680.4|4674.4|4680.8|4674.8|4678.5|4672.5|14
1731422990000|2024-11-12 14:49:50|4681|4675|4681.4|4675.4|4682.9|4676.9|4681|4675|25
1731423000000|2024-11-12 14:50:00|4681.8|4675.8|4680.7|4674.7|4681.8|4675.8|4680.3|4674.3|17
1731423010000|2024-11-12 14:50:10|4681.2|4675.2|4681.3|4675.3|4681.8|4675.8|4681.2|4675.2|15
1731423020000|2024-11-12 14:50:20|4681.7|4675.7|4678.3|4672.3|4681.7|4675.7|4678.3|4672.3|11
1731423030000|2024-11-12 14:50:30|4678.9|4672.9|4682.3|4676.3|4682.7|4676.7|4678.8|4672.8|10
1731423040000|2024-11-12 14:50:40|4683.3|4677.3|4684.2|4678.2|4684.7|4678.7|4680.3|4674.3|123
1731423050000|2024-11-12 14:50:50|4683.8|4677.8|4683.2|4677.2|4683.8|4677.8|4683.2|4677.2|4
1731423060000|2024-11-12 14:51:00|4683.1|4677.1|4679.3|4673.3|4683.3|4677.3|4679.2|4673.2|26
1731423070000|2024-11-12 14:51:10|4679.2|4673.2|4677.3|4671.3|4679.2|4673.2|4677.3|4671.3|24
1731423080000|2024-11-12 14:51:20|4676.3|4670.3|4679.3|4673.3|4679.7|4673.7|4675.7|4669.7|19
1731423090000|2024-11-12 14:51:30|4679.7|4673.7|4680.9|4674.9|4681.3|4675.3|4679.2|4673.2|10
1731423100000|2024-11-12 14:51:40|4681.3|4675.3|4679.7|4673.7|4681.4|4675.4|4679.3|4673.3|17
1731423110000|2024-11-12 14:51:50|4678.8|4672.8|4677.2|4671.2|4679.2|4673.2|4676.7|4670.7|28
1731423120000|2024-11-12 14:52:00|4678.2|4672.2|4680.4|4674.4|4680.4|4674.4|4678.2|4672.2|11
1731423130000|2024-11-12 14:52:10|4680.3|4674.3|4678.2|4672.2|4680.4|4674.4|4677.3|4671.3|20
1731423140000|2024-11-12 14:52:20|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4676.7|4670.7|4
1731423150000|2024-11-12 14:52:30|4677.2|4671.2|4678.8|4672.8|4678.8|4672.8|4677.2|4671.2|18
1731423160000|2024-11-12 14:52:40|4679.3|4673.3|4677.2|4671.2|4679.7|4673.7|4676.8|4670.8|7
1731423170000|2024-11-12 14:52:50|4676.8|4670.8|4673.7|4667.7|4677.3|4671.3|4673.7|4667.7|16
1731423180000|2024-11-12 14:53:00|4674.2|4668.2|4677.3|4671.3|4677.7|4671.7|4674.2|4668.2|40
1731423190000|2024-11-12 14:53:10|4676.9|4670.9|4676.9|4670.9|4677.3|4671.3|4676.3|4670.3|11
1731423200000|2024-11-12 14:53:20|4677.3|4671.3|4676.3|4670.3|4677.3|4671.3|4676.3|4670.3|17
1731423210000|2024-11-12 14:53:30|4675.4|4669.4|4675.4|4669.4|4677.4|4671.4|4674.3|4668.3|39
1731423220000|2024-11-12 14:53:40|4675.9|4669.9|4676.4|4670.4|4677.3|4671.3|4675.4|4669.4|28
1731423230000|2024-11-12 14:53:50|4676.8|4670.8|4677.4|4671.4|4677.9|4671.9|4675.9|4669.9|27
1731423240000|2024-11-12 14:54:00|4677.3|4671.3|4680.9|4674.9|4680.9|4674.9|4676.9|4670.9|52
1731423250000|2024-11-12 14:54:10|4680.3|4674.3|4677.8|4671.8|4680.3|4674.3|4677.7|4671.7|42
1731423260000|2024-11-12 14:54:20|4677.7|4671.7|4674.7|4668.7|4677.7|4671.7|4674.7|4668.7|25
1731423270000|2024-11-12 14:54:30|4674.3|4668.3|4675.9|4669.9|4676.3|4670.3|4674.3|4668.3|38
1731423280000|2024-11-12 14:54:40|4675.7|4669.7|4675.3|4669.3|4676.9|4670.9|4675.3|4669.3|14
1731423290000|2024-11-12 14:54:50|4674.9|4668.9|4673.8|4667.8|4675.5|4669.5|4672.7|4666.7|19
1731423300000|2024-11-12 14:55:00|4673.3|4667.3|4673.9|4667.9|4674.4|4668.4|4673.3|4667.3|5
1731423310000|2024-11-12 14:55:10|4673.7|4667.7|4672.8|4666.8|4673.7|4667.7|4672.8|4666.8|14
1731423320000|2024-11-12 14:55:20|4672.9|4666.9|4674.3|4668.3|4674.9|4668.9|4672.7|4666.7|42
1731423330000|2024-11-12 14:55:30|4673.2|4667.2|4668.7|4662.7|4673.3|4667.3|4668.7|4662.7|49
1731423340000|2024-11-12 14:55:40|4668.3|4662.3|4667.7|4661.7|4668.3|4662.3|4667.7|4661.7|43
1731423350000|2024-11-12 14:55:50|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|113
1731423360000|2024-11-12 14:56:00|4665.2|4659.2|4664.2|4658.2|4665.8|4659.8|4663.3|4657.3|62
1731423370000|2024-11-12 14:56:10|4663.9|4657.9|4664.3|4658.3|4664.7|4658.7|4663.3|4657.3|29
1731423380000|2024-11-12 14:56:20|4664.7|4658.7|4661.9|4655.9|4664.7|4658.7|4660.8|4654.8|118
1731423390000|2024-11-12 14:56:30|4662.7|4656.7|4662.4|4656.4|4662.9|4656.9|4662.3|4656.3|36
1731423400000|2024-11-12 14:56:40|4662.9|4656.9|4663.9|4657.9|4664.3|4658.3|4662.9|4656.9|27
1731423410000|2024-11-12 14:56:50|4664.3|4658.3|4663.9|4657.9|4664.3|4658.3|4663.9|4657.9|16
1731423420000|2024-11-12 14:57:00|4664.3|4658.3|4663.9|4657.9|4664.7|4658.7|4663.9|4657.9|34
1731423430000|2024-11-12 14:57:10|||||||||25
1731423440000|2024-11-12 14:57:20|4664.7|4658.7|4664.7|4658.7|4665.3|4659.3|4664.7|4658.7|25
1731423450000|2024-11-12 14:57:30|||||||||1
1731423460000|2024-11-12 14:57:40|||||||||1
1731423470000|2024-11-12 14:57:50|4663.9|4657.9|4663.9|4657.9|4664.3|4658.3|4663.9|4657.9|70
1731423480000|2024-11-12 14:58:00|4663.7|4657.7|4663.9|4657.9|4664.7|4658.7|4662.7|4656.7|168
1731423490000|2024-11-12 14:58:10|4663.7|4657.7|4664.7|4658.7|4664.9|4658.9|4663.7|4657.7|40
1731423500000|2024-11-12 14:58:20|4664.2|4658.2|4663.3|4657.3|4664.3|4658.3|4662.7|4656.7|30
1731423510000|2024-11-12 14:58:30|4663.7|4657.7|4662.7|4656.7|4663.7|4657.7|4662.7|4656.7|14
1731423520000|2024-11-12 14:58:40|4663.3|4657.3|4663.3|4657.3|4664.7|4658.7|4663.3|4657.3|47
1731423530000|2024-11-12 14:58:50|4662.9|4656.9|4663.3|4657.3|4663.3|4657.3|4662.7|4656.7|21
1731423540000|2024-11-12 14:59:00|4663.7|4657.7|4664.7|4658.7|4664.7|4658.7|4662.7|4656.7|10
1731423550000|2024-11-12 14:59:10|4665.3|4659.3|4671.3|4665.3|4671.3|4665.3|4665.3|4659.3|55
1731423560000|2024-11-12 14:59:20|4670.9|4664.9|4670.7|4664.7|4670.9|4664.9|4670.7|4664.7|9
1731423570000|2024-11-12 14:59:30|4669.7|4663.7|4673.3|4667.3|4673.3|4667.3|4669.7|4663.7|27
1731423580000|2024-11-12 14:59:40|4673.8|4667.8|4676.4|4670.4|4676.4|4670.4|4673.2|4667.2|38
1731423590000|2024-11-12 14:59:50|4675.9|4669.9|4675.7|4669.7|4677.9|4671.9|4675.7|4669.7|40
1731423600000|2024-11-12 15:00:00|4674.7|4668.7|4678.7|4672.7|4679.3|4673.3|4673.2|4667.2|24
1731423610000|2024-11-12 15:00:10|4678.3|4672.3|4679.3|4673.3|4679.3|4673.3|4675.3|4669.3|29
1731423620000|2024-11-12 15:00:20|4679.7|4673.7|4677.2|4671.2|4680.8|4674.8|4677.2|4671.2|21
1731423630000|2024-11-12 15:00:30|4676.7|4670.7|4674.7|4668.7|4676.7|4670.7|4674.3|4668.3|9
1731423640000|2024-11-12 15:00:40|4674.3|4668.3|4672.7|4666.7|4674.7|4668.7|4672.7|4666.7|7
1731423650000|2024-11-12 15:00:50|4671.7|4665.7|4671.8|4665.8|4672.7|4666.7|4671.7|4665.7|52
1731423660000|2024-11-12 15:01:00|4672.2|4666.2|4672.8|4666.8|4672.8|4666.8|4670.7|4664.7|25
1731423670000|2024-11-12 15:01:10|4673.7|4667.7|4675.3|4669.3|4675.3|4669.3|4670.7|4664.7|33
1731423680000|2024-11-12 15:01:20|4676.3|4670.3|4678.2|4672.2|4678.4|4672.4|4676.3|4670.3|28
1731423690000|2024-11-12 15:01:30|4678.3|4672.3|4679.7|4673.7|4680.7|4674.7|4678.3|4672.3|13
1731423700000|2024-11-12 15:01:40|4680.4|4674.4|4680.3|4674.3|4680.4|4674.4|4679.8|4673.8|4
1731423710000|2024-11-12 15:01:50|4680.9|4674.9|4682.9|4676.9|4683.7|4677.7|4680.4|4674.4|23
1731423720000|2024-11-12 15:02:00|4683.3|4677.3|4687.4|4681.4|4687.8|4681.8|4683.3|4677.3|24
1731423730000|2024-11-12 15:02:10|4687.9|4681.9|4689.4|4683.4|4689.4|4683.4|4687.8|4681.8|21
1731423740000|2024-11-12 15:02:20|4689.9|4683.9|4692.3|4686.3|4692.3|4686.3|4688.9|4682.9|87
1731423750000|2024-11-12 15:02:30|4693.4|4687.4|4694.5|4688.5|4694.5|4688.5|4692.9|4686.9|162
1731423760000|2024-11-12 15:02:40|4694.4|4688.4|4696.9|4690.9|4697.4|4691.4|4694.4|4688.4|40
1731423770000|2024-11-12 15:02:50|4694.3|4688.3|4690.9|4684.9|4695.9|4689.9|4690.9|4684.9|127
1731423780000|2024-11-12 15:03:00|4691.3|4685.3|4687.3|4681.3|4692.5|4686.5|4686.3|4680.3|145
1731423790000|2024-11-12 15:03:10|4687.5|4681.5|4686.3|4680.3|4689.3|4683.3|4685.2|4679.2|20
1731423800000|2024-11-12 15:03:20|4687.3|4681.3|4691.8|4685.8|4692.3|4686.3|4687.3|4681.3|31
1731423810000|2024-11-12 15:03:30|4691.7|4685.7|4689.2|4683.2|4691.8|4685.8|4689.2|4683.2|40
1731423820000|2024-11-12 15:03:40|4688.7|4682.7|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|32
1731423830000|2024-11-12 15:03:50|4687.7|4681.7|4686.7|4680.7|4688.2|4682.2|4686.7|4680.7|7
1731423840000|2024-11-12 15:04:00|4687.6|4681.6|4689.3|4683.3|4689.8|4683.8|4687.6|4681.6|10
1731423850000|2024-11-12 15:04:10|4688.4|4682.4|4689.3|4683.3|4689.3|4683.3|4687.3|4681.3|17
1731423860000|2024-11-12 15:04:20|4688.8|4682.8|4689.3|4683.3|4690.9|4684.9|4688.8|4682.8|8
1731423870000|2024-11-12 15:04:30|4689.2|4683.2|4687.3|4681.3|4689.2|4683.2|4687.2|4681.2|31
1731423880000|2024-11-12 15:04:40|4687.8|4681.8|4689.7|4683.7|4689.8|4683.8|4687.3|4681.3|15
1731423890000|2024-11-12 15:04:50|4689.3|4683.3|4688.3|4682.3|4689.3|4683.3|4687.8|4681.8|9
1731423900000|2024-11-12 15:05:00|4689.9|4683.9|4691.9|4685.9|4691.9|4685.9|4689.3|4683.3|22
1731423910000|2024-11-12 15:05:10|4690.9|4684.9|4688.3|4682.3|4691.9|4685.9|4688.3|4682.3|23
1731423920000|2024-11-12 15:05:20|4688.7|4682.7|4687.7|4681.7|4688.9|4682.9|4687.4|4681.4|15
1731423930000|2024-11-12 15:05:30|4687.3|4681.3|4686.8|4680.8|4687.3|4681.3|4686.8|4680.8|3
1731423940000|2024-11-12 15:05:40|4687.3|4681.3|4686.3|4680.3|4687.7|4681.7|4685.7|4679.7|12
1731423950000|2024-11-12 15:05:50|4686.7|4680.7|4682.7|4676.7|4687.3|4681.3|4681.2|4675.2|53
1731423960000|2024-11-12 15:06:00|4683.2|4677.2|4686.2|4680.2|4686.2|4680.2|4682.2|4676.2|31
1731423970000|2024-11-12 15:06:10|4685.7|4679.7|4686.7|4680.7|4686.7|4680.7|4685.6|4679.6|13
1731423980000|2024-11-12 15:06:20|4686.2|4680.2|4688.2|4682.2|4688.2|4682.2|4685.7|4679.7|64
1731423990000|2024-11-12 15:06:30|4688.8|4682.8|4687.7|4681.7|4689.2|4683.2|4687.7|4681.7|9
1731424000000|2024-11-12 15:06:40|4688.2|4682.2|4688.7|4682.7|4688.7|4682.7|4688.2|4682.2|5
1731424010000|2024-11-12 15:06:50|4689.7|4683.7|4692.2|4686.2|4692.2|4686.2|4689.7|4683.7|17
1731424020000|2024-11-12 15:07:00|4692.3|4686.3|4692.1|4686.1|4692.3|4686.3|4690.7|4684.7|33
1731424030000|2024-11-12 15:07:10|4691.7|4685.7|4692.2|4686.2|4692.7|4686.7|4691.7|4685.7|26
1731424040000|2024-11-12 15:07:20|4691.7|4685.7|4691.7|4685.7|4692.2|4686.2|4691.6|4685.6|9
1731424050000|2024-11-12 15:07:30|4691.6|4685.6|4692.8|4686.8|4692.8|4686.8|4690.2|4684.2|36
1731424060000|2024-11-12 15:07:40|4693.2|4687.2|4697.9|4691.9|4697.9|4691.9|4693.2|4687.2|17
1731424070000|2024-11-12 15:07:50|4698.7|4692.7|4698.9|4692.9|4699.3|4693.3|4698.7|4692.7|5
1731424080000|2024-11-12 15:08:00|4698.8|4692.8|4695.4|4689.4|4698.8|4692.8|4694.3|4688.3|38
1731424090000|2024-11-12 15:08:10|4695.3|4689.3|4696.8|4690.8|4696.8|4690.8|4694.9|4688.9|19
1731424100000|2024-11-12 15:08:20|4697.4|4691.4|4694.2|4688.2|4697.4|4691.4|4694.2|4688.2|19
1731424110000|2024-11-12 15:08:30|4694.3|4688.3|4695.5|4689.5|4695.5|4689.5|4694.3|4688.3|8
1731424120000|2024-11-12 15:08:40|4696.4|4690.4|4695.3|4689.3|4697.9|4691.9|4694.8|4688.8|6
1731424130000|2024-11-12 15:08:50|4694.9|4688.9|4694.7|4688.7|4695.7|4689.7|4693.7|4687.7|7
1731424140000|2024-11-12 15:09:00|4694.3|4688.3|4693.7|4687.7|4694.7|4688.7|4693.7|4687.7|37
1731424150000|2024-11-12 15:09:10|4694.7|4688.7|4694.3|4688.3|4694.7|4688.7|4694.2|4688.2|54
1731424160000|2024-11-12 15:09:20|4693.9|4687.9|4694.7|4688.7|4694.7|4688.7|4693.8|4687.8|20
1731424170000|2024-11-12 15:09:30|4694.3|4688.3|4695.3|4689.3|4695.7|4689.7|4693.9|4687.9|26
1731424180000|2024-11-12 15:09:40|4695.7|4689.7|4695.3|4689.3|4695.7|4689.7|4694.7|4688.7|4
1731424190000|2024-11-12 15:09:50|4694.9|4688.9|4695.3|4689.3|4695.3|4689.3|4694.9|4688.9|2
1731424200000|2024-11-12 15:10:00|4693.7|4687.7|4689.2|4683.2|4693.7|4687.7|4688.7|4682.7|53
1731424210000|2024-11-12 15:10:10|4688.8|4682.8|4689.2|4683.2|4689.2|4683.2|4687.7|4681.7|12
1731424220000|2024-11-12 15:10:20|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|5
1731424230000|2024-11-12 15:10:30|4689.3|4683.3|4690.3|4684.3|4690.3|4684.3|4689.3|4683.3|5
1731424240000|2024-11-12 15:10:40|4690.7|4684.7|4690.7|4684.7|4691.3|4685.3|4690.7|4684.7|23
1731424250000|2024-11-12 15:10:50|4690.3|4684.3|4690.3|4684.3|4690.7|4684.7|4689.7|4683.7|16
1731424260000|2024-11-12 15:11:00|4689.8|4683.8|4690.3|4684.3|4690.3|4684.3|4689.7|4683.7|32
1731424270000|2024-11-12 15:11:10|4690.7|4684.7|4690.3|4684.3|4690.7|4684.7|4689.8|4683.8|2
1731424280000|2024-11-12 15:11:20|4690.8|4684.8|4690.8|4684.8|4693.8|4687.8|4690.8|4684.8|22
1731424290000|2024-11-12 15:11:30|4691.3|4685.3|4691.3|4685.3|4691.7|4685.7|4690.8|4684.8|0
1731424300000|2024-11-12 15:11:40|4691.7|4685.7|4691.9|4685.9|4691.9|4685.9|4691.3|4685.3|6
1731424310000|2024-11-12 15:11:50|4692.9|4686.9|4693.9|4687.9|4693.9|4687.9|4692.9|4686.9|6
1731424320000|2024-11-12 15:12:00|4694.4|4688.4|4697.3|4691.3|4697.9|4691.9|4694.4|4688.4|39
1731424330000|2024-11-12 15:12:10|4696.9|4690.9|4696.9|4690.9|4697.3|4691.3|4696.9|4690.9|1
1731424340000|2024-11-12 15:12:20|4697|4691|4696.9|4690.9|4697.4|4691.4|4696.9|4690.9|3
1731424350000|2024-11-12 15:12:30|||||||||4
1731424360000|2024-11-12 15:12:40|4695.9|4689.9|4695.4|4689.4|4696.9|4690.9|4694.9|4688.9|18
1731424370000|2024-11-12 15:12:50|4695.8|4689.8|4695.9|4689.9|4696.9|4690.9|4695.8|4689.8|11
1731424380000|2024-11-12 15:13:00|4694.9|4688.9|4692.9|4686.9|4694.9|4688.9|4692.9|4686.9|8
1731424390000|2024-11-12 15:13:10|4692.8|4686.8|4693.7|4687.7|4693.7|4687.7|4692.8|4686.8|3
1731424400000|2024-11-12 15:13:20|4692.8|4686.8|4692.9|4686.9|4692.9|4686.9|4692.8|4686.8|2
1731424410000|2024-11-12 15:13:30|4692.8|4686.8|4693.3|4687.3|4693.3|4687.3|4692.8|4686.8|10
1731424420000|2024-11-12 15:13:40|4693.8|4687.8|4693.3|4687.3|4694.4|4688.4|4693.3|4687.3|6
1731424430000|2024-11-12 15:13:50|4693.4|4687.4|4693.3|4687.3|4693.8|4687.8|4692.9|4686.9|2
1731424440000|2024-11-12 15:14:00|||||||||1
1731424450000|2024-11-12 15:14:10|4692.8|4686.8|4693.3|4687.3|4693.7|4687.7|4692.7|4686.7|21
1731424460000|2024-11-12 15:14:20|4692.7|4686.7|4694.8|4688.8|4694.8|4688.8|4691.7|4685.7|26
1731424470000|2024-11-12 15:14:30|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|3
1731424480000|2024-11-12 15:14:40|4694.3|4688.3|4696.3|4690.3|4696.8|4690.8|4694.3|4688.3|13
1731424490000|2024-11-12 15:14:50|4695.8|4689.8|4695.9|4689.9|4695.9|4689.9|4695.3|4689.3|3
1731424500000|2024-11-12 15:15:00|4695.3|4689.3|4694.9|4688.9|4696.3|4690.3|4694.9|4688.9|20
1731424510000|2024-11-12 15:15:10|4696.3|4690.3|4695.9|4689.9|4696.7|4690.7|4695.9|4689.9|65
1731424520000|2024-11-12 15:15:20|4696.3|4690.3|4696.3|4690.3|4696.3|4690.3|4695.3|4689.3|16
1731424530000|2024-11-12 15:15:30|4696.7|4690.7|4695.3|4689.3|4696.7|4690.7|4694.7|4688.7|54
1731424540000|2024-11-12 15:15:40|4695.7|4689.7|4694.7|4688.7|4695.7|4689.7|4694.7|4688.7|12
1731424550000|2024-11-12 15:15:50|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|4693.9|4687.9|10
1731424560000|2024-11-12 15:16:00|4693.8|4687.8|4693.3|4687.3|4693.8|4687.8|4692.7|4686.7|8
1731424570000|2024-11-12 15:16:10|4692.9|4686.9|4693.7|4687.7|4694.3|4688.3|4692.7|4686.7|15
1731424580000|2024-11-12 15:16:20|4693.3|4687.3|4693.7|4687.7|4693.7|4687.7|4692.9|4686.9|6
1731424590000|2024-11-12 15:16:30|4693.9|4687.9|4691.8|4685.8|4693.9|4687.9|4691.7|4685.7|36
1731424600000|2024-11-12 15:16:40|4691.7|4685.7|4691.8|4685.8|4691.8|4685.8|4691.4|4685.4|1
1731424610000|2024-11-12 15:16:50|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.3|4685.3|4
1731424620000|2024-11-12 15:17:00|4690.9|4684.9|4691.3|4685.3|4691.8|4685.8|4690.9|4684.9|9
1731424630000|2024-11-12 15:17:10|4691.2|4685.2|4689.7|4683.7|4691.2|4685.2|4689.2|4683.2|2
1731424640000|2024-11-12 15:17:20|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|5
1731424650000|2024-11-12 15:17:30|4690.7|4684.7|4690.3|4684.3|4690.7|4684.7|4690.3|4684.3|2
1731424660000|2024-11-12 15:17:40|4689.9|4683.9|4690.3|4684.3|4690.7|4684.7|4689.9|4683.9|0
1731424670000|2024-11-12 15:17:50|4690.7|4684.7|4691.9|4685.9|4691.9|4685.9|4690.3|4684.3|21
1731424680000|2024-11-12 15:18:00|4690.9|4684.9|4689.9|4683.9|4690.9|4684.9|4689.9|4683.9|26
1731424690000|2024-11-12 15:18:10|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|4690.3|4684.3|5
1731424700000|2024-11-12 15:18:20|4690.8|4684.8|4691.9|4685.9|4691.9|4685.9|4690.8|4684.8|6
1731424710000|2024-11-12 15:18:30|4691.7|4685.7|4691.8|4685.8|4691.9|4685.9|4690.9|4684.9|8
1731424720000|2024-11-12 15:18:40|4691.9|4685.9|4690.9|4684.9|4691.9|4685.9|4690.8|4684.8|7
1731424730000|2024-11-12 15:18:50|4691|4685|4692.9|4686.9|4692.9|4686.9|4691|4685|15
1731424740000|2024-11-12 15:19:00|4693.4|4687.4|4696.9|4690.9|4696.9|4690.9|4693.4|4687.4|14
1731424750000|2024-11-12 15:19:10|4696.7|4690.7|4693.8|4687.8|4696.9|4690.9|4693.8|4687.8|19
1731424760000|2024-11-12 15:19:20|4693.3|4687.3|4693.8|4687.8|4693.8|4687.8|4692.8|4686.8|13
1731424770000|2024-11-12 15:19:30|4693.7|4687.7|4693.8|4687.8|4693.8|4687.8|4693.3|4687.3|3
1731424780000|2024-11-12 15:19:40|4693.9|4687.9|4692.9|4686.9|4694.3|4688.3|4692.9|4686.9|12
1731424790000|2024-11-12 15:19:50|4692.7|4686.7|4694.9|4688.9|4694.9|4688.9|4692.2|4686.2|16
1731424800000|2024-11-12 15:20:00|4693.8|4687.8|4695.3|4689.3|4695.9|4689.9|4692.9|4686.9|16
1731424810000|2024-11-12 15:20:10|4694.9|4688.9|4694.3|4688.3|4695.3|4689.3|4693.9|4687.9|4
1731424820000|2024-11-12 15:20:20|4693.9|4687.9|4694.3|4688.3|4694.3|4688.3|4692.9|4686.9|19
1731424830000|2024-11-12 15:20:30|4694.7|4688.7|4694.7|4688.7|4694.7|4688.7|4693.9|4687.9|1
1731424840000|2024-11-12 15:20:40|4694.3|4688.3|4694.7|4688.7|4694.7|4688.7|4692.3|4686.3|16
1731424850000|2024-11-12 15:20:50|4693.3|4687.3|4692.9|4686.9|4693.3|4687.3|4692.9|4686.9|4
1731424860000|2024-11-12 15:21:00|4692.8|4686.8|4692.3|4686.3|4692.9|4686.9|4690.8|4684.8|16
1731424870000|2024-11-12 15:21:10|4692.2|4686.2|4692.3|4686.3|4692.3|4686.3|4691.8|4685.8|3
1731424880000|2024-11-12 15:21:20|4692.7|4686.7|4691.3|4685.3|4692.7|4686.7|4690.7|4684.7|32
1731424890000|2024-11-12 15:21:30|4691.7|4685.7|4691.7|4685.7|4692.2|4686.2|4691.7|4685.7|5
1731424900000|2024-11-12 15:21:40|4691.3|4685.3|4691.2|4685.2|4691.3|4685.3|4691.2|4685.2|1
1731424910000|2024-11-12 15:21:50|4691.3|4685.3|4691.2|4685.2|4691.7|4685.7|4691.2|4685.2|6
1731424920000|2024-11-12 15:22:00|4691.3|4685.3|4688.7|4682.7|4691.3|4685.3|4687.7|4681.7|27
1731424930000|2024-11-12 15:22:10|4688.2|4682.2|4688.7|4682.7|4688.7|4682.7|4688.2|4682.2|1
1731424940000|2024-11-12 15:22:20|4688.3|4682.3|4688.7|4682.7|4688.7|4682.7|4688.3|4682.3|204
1731424950000|2024-11-12 15:22:30|4688.3|4682.3|4687.9|4681.9|4688.8|4682.8|4687.9|4681.9|284
1731424960000|2024-11-12 15:22:40|4688|4682|4686.4|4680.4|4688.5|4682.5|4686.4|4680.4|8
1731424970000|2024-11-12 15:22:50|4683.9|4677.9|4684.5|4678.5|4684.5|4678.5|4683.9|4677.9|34
1731424980000|2024-11-12 15:23:00|4684.4|4678.4|4686.5|4680.5|4686.5|4680.5|4684.4|4678.4|275
1731424990000|2024-11-12 15:23:10|4686|4680|4681.5|4675.5|4686|4680|4681|4675|63
1731425000000|2024-11-12 15:23:20|4681|4675|4684.5|4678.5|4684.5|4678.5|4680|4674|26
1731425010000|2024-11-12 15:23:30|4685|4679|4686|4680|4686|4680|4685|4679|6
1731425020000|2024-11-12 15:23:40|4686.5|4680.5|4684|4678|4686.5|4680.5|4683.9|4677.9|13
1731425030000|2024-11-12 15:23:50|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683|4677|7
1731425040000|2024-11-12 15:24:00|4683|4677|4683.5|4677.5|4683.5|4677.5|4683|4677|2
1731425050000|2024-11-12 15:24:10|4683|4677|4680.5|4674.5|4683|4677|4680|4674|22
1731425060000|2024-11-12 15:24:20|4680.9|4674.9|4679|4673|4680.9|4674.9|4679|4673|16
1731425070000|2024-11-12 15:24:30|4678.5|4672.5|4677|4671|4678.5|4672.5|4677|4671|8
1731425080000|2024-11-12 15:24:40|||||||||4
1731425090000|2024-11-12 15:24:50|4671.5|4665.5|4671.5|4665.5|4672|4666|4671|4665|135
1731425100000|2024-11-12 15:25:00|4672|4666|4672.5|4666.5|4672.5|4666.5|4671|4665|19
1731425110000|2024-11-12 15:25:10|4673|4667|4670.5|4664.5|4673|4667|4669.5|4663.5|49
1731425120000|2024-11-12 15:25:20|4670|4664|4670.5|4664.5|4671|4665|4668|4662|26
1731425130000|2024-11-12 15:25:30|4669.5|4663.5|4670.5|4664.5|4670.5|4664.5|4669.5|4663.5|11
1731425140000|2024-11-12 15:25:40|4670|4664|4669|4663|4670.5|4664.5|4669|4663|11
1731425150000|2024-11-12 15:25:50|4667.9|4661.9|4667.5|4661.5|4667.9|4661.9|4666.5|4660.5|7
1731425160000|2024-11-12 15:26:00|4668.5|4662.5|4666.5|4660.5|4671|4665|4666.5|4660.5|36
1731425170000|2024-11-12 15:26:10|4666|4660|4666.9|4660.9|4669.5|4663.5|4666|4660|45
1731425180000|2024-11-12 15:26:20|4666.5|4660.5|4668.5|4662.5|4668.9|4662.9|4665.9|4659.9|26
1731425190000|2024-11-12 15:26:30|4668.9|4662.9|4670.5|4664.5|4671|4665|4668.9|4662.9|54
1731425200000|2024-11-12 15:26:40|4670|4664|4669.5|4663.5|4670|4664|4669.5|4663.5|4
1731425210000|2024-11-12 15:26:50|4669.9|4663.9|4671|4665|4671|4665|4669.9|4663.9|6
1731425220000|2024-11-12 15:27:00|4672|4666|4668.5|4662.5|4672|4666|4668.4|4662.4|13
1731425230000|2024-11-12 15:27:10|4668.4|4662.4|4667.5|4661.5|4668.5|4662.5|4667.5|4661.5|5
1731425240000|2024-11-12 15:27:20|4668|4662|4668.5|4662.5|4668.5|4662.5|4667.5|4661.5|2
1731425250000|2024-11-12 15:27:30|4667.9|4661.9|4668.5|4662.5|4668.5|4662.5|4667.9|4661.9|4
1731425260000|2024-11-12 15:27:40|4667.5|4661.5|4666.9|4660.9|4667.5|4661.5|4666.5|4660.5|4
1731425270000|2024-11-12 15:27:50|4663|4657|4663.5|4657.5|4663.5|4657.5|4663|4657|30
1731425280000|2024-11-12 15:28:00|4663.6|4657.6|4665|4659|4665|4659|4663.6|4657.6|4
1731425290000|2024-11-12 15:28:10|4664|4658|4665.4|4659.4|4665.5|4659.5|4663.5|4657.5|39
1731425300000|2024-11-12 15:28:20|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|4
1731425310000|2024-11-12 15:28:30|4665.9|4659.9|4664|4658|4665.9|4659.9|4664|4658|7
1731425320000|2024-11-12 15:28:40|4664.5|4658.5|4663|4657|4664.5|4658.5|4663|4657|6
1731425330000|2024-11-12 15:28:50|4663.9|4657.9|4663.5|4657.5|4663.9|4657.9|4663.5|4657.5|5
1731425340000|2024-11-12 15:29:00|4664.9|4658.9|4668|4662|4668|4662|4664.9|4658.9|13
1731425350000|2024-11-12 15:29:10|4668.1|4662.1|4669.5|4663.5|4670|4664|4668.1|4662.1|22
1731425360000|2024-11-12 15:29:20|4669|4663|4668.5|4662.5|4669.9|4663.9|4668.5|4662.5|3
1731425370000|2024-11-12 15:29:30|4668|4662|4664.5|4658.5|4668|4662|4664.5|4658.5|11
1731425380000|2024-11-12 15:29:40|4664|4658|4664|4658|4664|4658|4663.5|4657.5|3
1731425390000|2024-11-12 15:29:50|4659.5|4653.5|4659|4653|4659.5|4653.5|4657.9|4651.9|46
1731425400000|2024-11-12 15:30:00|4658.5|4652.5|4658|4652|4659.5|4653.5|4658|4652|39
1731425410000|2024-11-12 15:30:10|4657.9|4651.9|4658.5|4652.5|4658.5|4652.5|4656.1|4650.1|66
1731425420000|2024-11-12 15:30:20|4658.9|4652.9|4656.5|4650.5|4658.9|4652.9|4656.4|4650.4|40
1731425430000|2024-11-12 15:30:30|4657|4651|4656.5|4650.5|4657|4651|4656.5|4650.5|13
1731425440000|2024-11-12 15:30:40|4656|4650|4654.9|4648.9|4656|4650|4654.5|4648.5|14
1731425450000|2024-11-12 15:30:50|4655|4649|4652.4|4646.4|4656|4650|4651.7|4645.7|244
1731425460000|2024-11-12 15:31:00|4652.3|4646.3|4648.3|4642.3|4652.4|4646.4|4647.8|4641.8|51
1731425470000|2024-11-12 15:31:10|4647.7|4641.7|4647.3|4641.3|4648.2|4642.2|4646.8|4640.8|33
1731425480000|2024-11-12 15:31:20|4647.4|4641.4|4644.2|4638.2|4647.8|4641.8|4642.7|4636.7|101
1731425490000|2024-11-12 15:31:30|4643.3|4637.3|4646.3|4640.3|4646.3|4640.3|4643.3|4637.3|30
1731425500000|2024-11-12 15:31:40|4645.9|4639.9|4647.8|4641.8|4648.7|4642.7|4645.9|4639.9|19
1731425510000|2024-11-12 15:31:50|4647.7|4641.7|4647.3|4641.3|4647.8|4641.8|4647.3|4641.3|12
1731425520000|2024-11-12 15:32:00|4646.9|4640.9|4647.3|4641.3|4647.3|4641.3|4646.3|4640.3|20
1731425530000|2024-11-12 15:32:10|4647.2|4641.2|4649.9|4643.9|4650.9|4644.9|4646.7|4640.7|21
1731425540000|2024-11-12 15:32:20|4650.3|4644.3|4650.4|4644.4|4650.4|4644.4|4649.9|4643.9|12
1731425550000|2024-11-12 15:32:30|4650.3|4644.3|4650.3|4644.3|4650.8|4644.8|4649.9|4643.9|5
1731425560000|2024-11-12 15:32:40|4650.4|4644.4|4650.3|4644.3|4650.9|4644.9|4650.3|4644.3|9
1731425570000|2024-11-12 15:32:50|4650.8|4644.8|4651.7|4645.7|4651.7|4645.7|4650.4|4644.4|12
1731425580000|2024-11-12 15:33:00|4651.3|4645.3|4651.2|4645.2|4651.7|4645.7|4649.8|4643.8|14
1731425590000|2024-11-12 15:33:10|4650.7|4644.7|4650.4|4644.4|4651.2|4645.2|4650.4|4644.4|5
1731425600000|2024-11-12 15:33:20|4650.8|4644.8|4650.3|4644.3|4650.8|4644.8|4649.7|4643.7|14
1731425610000|2024-11-12 15:33:30|4651.7|4645.7|4648.3|4642.3|4651.7|4645.7|4647.9|4641.9|50
1731425620000|2024-11-12 15:33:40|4648.7|4642.7|4649.9|4643.9|4649.9|4643.9|4647.7|4641.7|17
1731425630000|2024-11-12 15:33:50|4650.7|4644.7|4649.7|4643.7|4650.7|4644.7|4649.7|4643.7|4
1731425640000|2024-11-12 15:34:00|4648.7|4642.7|4649.3|4643.3|4649.7|4643.7|4648.7|4642.7|26
1731425650000|2024-11-12 15:34:10|4648.7|4642.7|4646.7|4640.7|4648.7|4642.7|4646.7|4640.7|99
1731425660000|2024-11-12 15:34:20|4644.2|4638.2|4641.6|4635.6|4646.2|4640.2|4641.6|4635.6|81
1731425670000|2024-11-12 15:34:30|4642.1|4636.1|4641.2|4635.2|4642.1|4636.1|4640.6|4634.6|60
1731425680000|2024-11-12 15:34:40|4640.6|4634.6|4640.1|4634.1|4642.1|4636.1|4639.6|4633.6|137
1731425690000|2024-11-12 15:34:50|4639.6|4633.6|4640.2|4634.2|4641|4635|4639.2|4633.2|91
1731425700000|2024-11-12 15:35:00|4639.7|4633.7|4637.2|4631.2|4640.1|4634.1|4637.2|4631.2|21
1731425710000|2024-11-12 15:35:10|4637.7|4631.7|4638.1|4632.1|4638.6|4632.6|4637.2|4631.2|86
1731425720000|2024-11-12 15:35:20|4637.7|4631.7|4637.2|4631.2|4638.6|4632.6|4637.2|4631.2|13
1731425730000|2024-11-12 15:35:30|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.2|4629.2|20
1731425740000|2024-11-12 15:35:40|4635.2|4629.2|4642.7|4636.7|4642.7|4636.7|4635.2|4629.2|94
1731425750000|2024-11-12 15:35:50|4643.2|4637.2|4643.7|4637.7|4645.2|4639.2|4642.7|4636.7|23
1731425760000|2024-11-12 15:36:00|4642.7|4636.7|4642.3|4636.3|4643.7|4637.7|4642.3|4636.3|43
1731425770000|2024-11-12 15:36:10|4642.7|4636.7|4639.4|4633.4|4642.7|4636.7|4637.9|4631.9|35
1731425780000|2024-11-12 15:36:20|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|27
1731425790000|2024-11-12 15:36:30|4639.3|4633.3|4638.4|4632.4|4639.3|4633.3|4638.3|4632.3|12
1731425800000|2024-11-12 15:36:40|4638.3|4632.3|4638.9|4632.9|4639.4|4633.4|4638|4632|8
1731425810000|2024-11-12 15:36:50|4638.3|4632.3|4637.4|4631.4|4638.3|4632.3|4637.3|4631.3|15
1731425820000|2024-11-12 15:37:00|4637.5|4631.5|4636.4|4630.4|4637.9|4631.9|4636.3|4630.3|37
1731425830000|2024-11-12 15:37:10|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4635.9|4629.9|6
1731425840000|2024-11-12 15:37:20|4636.8|4630.8|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|15
1731425850000|2024-11-12 15:37:30|4636|4630|4634.3|4628.3|4636|4630|4634.2|4628.2|62
1731425860000|2024-11-12 15:37:40|4634.4|4628.4|4630.7|4624.7|4635.3|4629.3|4630.6|4624.6|138
1731425870000|2024-11-12 15:37:50|4630.6|4624.6|4627.6|4621.6|4630.6|4624.6|4627.6|4621.6|23
1731425880000|2024-11-12 15:38:00|4626.7|4620.7|4627.2|4621.2|4630.8|4624.8|4626.7|4620.7|61
1731425890000|2024-11-12 15:38:10|4628.2|4622.2|4629.2|4623.2|4629.2|4623.2|4627.7|4621.7|15
1731425900000|2024-11-12 15:38:20|4629.3|4623.3|4630.2|4624.2|4630.2|4624.2|4628.7|4622.7|13
1731425910000|2024-11-12 15:38:30|4629.8|4623.8|4629.2|4623.2|4629.8|4623.8|4629.2|4623.2|10
1731425920000|2024-11-12 15:38:40|4629.7|4623.7|4629.7|4623.7|4630.2|4624.2|4629.2|4623.2|54
1731425930000|2024-11-12 15:38:50|4630.1|4624.1|4630.2|4624.2|4630.7|4624.7|4629.2|4623.2|9
1731425940000|2024-11-12 15:39:00|4629.7|4623.7|4630.7|4624.7|4630.7|4624.7|4629.3|4623.3|5
1731425950000|2024-11-12 15:39:10|4630.2|4624.2|4632.8|4626.8|4634.2|4628.2|4630.2|4624.2|36
1731425960000|2024-11-12 15:39:20|4633|4627|4636|4630|4636|4630|4633|4627|21
1731425970000|2024-11-12 15:39:30|4636.8|4630.8|4635.3|4629.3|4636.8|4630.8|4635.3|4629.3|6
1731425980000|2024-11-12 15:39:40|4634.4|4628.4|4636.4|4630.4|4636.9|4630.9|4634.3|4628.3|15
1731425990000|2024-11-12 15:39:50|4635.9|4629.9|4635.7|4629.7|4635.9|4629.9|4634.2|4628.2|13
1731426000000|2024-11-12 15:40:00|4635.8|4629.8|4636.3|4630.3|4637.3|4631.3|4635.7|4629.7|52
1731426010000|2024-11-12 15:40:10|4636.2|4630.2|4637.3|4631.3|4637.3|4631.3|4635.2|4629.2|19
1731426020000|2024-11-12 15:40:20|4637.2|4631.2|4637.3|4631.3|4637.7|4631.7|4633.7|4627.7|56
1731426030000|2024-11-12 15:40:30|4637.7|4631.7|4638.3|4632.3|4638.7|4632.7|4637.3|4631.3|14
1731426040000|2024-11-12 15:40:40|4638.2|4632.2|4632.7|4626.7|4638.2|4632.2|4632.7|4626.7|16
1731426050000|2024-11-12 15:40:50|4632.3|4626.3|4631.7|4625.7|4632.7|4626.7|4631.7|4625.7|6
1731426060000|2024-11-12 15:41:00|4631.3|4625.3|4632.8|4626.8|4633.3|4627.3|4631.3|4625.3|9
1731426070000|2024-11-12 15:41:10|4632.3|4626.3|4630.7|4624.7|4632.3|4626.3|4630.7|4624.7|5
1731426080000|2024-11-12 15:41:20|4629.7|4623.7|4629.2|4623.2|4630.3|4624.3|4628.7|4622.7|17
1731426090000|2024-11-12 15:41:30|4628.7|4622.7|4632.3|4626.3|4632.3|4626.3|4628.7|4622.7|111
1731426100000|2024-11-12 15:41:40|4632.9|4626.9|4632.2|4626.2|4633.2|4627.2|4631.8|4625.8|9
1731426110000|2024-11-12 15:41:50|4631.7|4625.7|4630.7|4624.7|4631.7|4625.7|4630.7|4624.7|4
1731426120000|2024-11-12 15:42:00|4629.7|4623.7|4630.9|4624.9|4630.9|4624.9|4629.7|4623.7|16
1731426130000|2024-11-12 15:42:10|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4629.7|4623.7|10
1731426140000|2024-11-12 15:42:20|4630.9|4624.9|4632.3|4626.3|4632.7|4626.7|4630.7|4624.7|19
1731426150000|2024-11-12 15:42:30|4633.2|4627.2|4634.8|4628.8|4634.8|4628.8|4633.2|4627.2|7
1731426160000|2024-11-12 15:42:40|4635.2|4629.2|4636.3|4630.3|4636.3|4630.3|4635.2|4629.2|4
1731426170000|2024-11-12 15:42:50|4636.2|4630.2|4636.2|4630.2|4636.3|4630.3|4634.2|4628.2|21
1731426180000|2024-11-12 15:43:00|4635.3|4629.3|4635.2|4629.2|4635.7|4629.7|4634.7|4628.7|8
1731426190000|2024-11-12 15:43:10|4634.7|4628.7|4633.7|4627.7|4634.7|4628.7|4633.2|4627.2|11
1731426200000|2024-11-12 15:43:20|4632.9|4626.9|4633.7|4627.7|4634.2|4628.2|4632.8|4626.8|22
1731426210000|2024-11-12 15:43:30|4633.3|4627.3|4637.2|4631.2|4637.7|4631.7|4633.3|4627.3|43
1731426220000|2024-11-12 15:43:40|4636.7|4630.7|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|2
1731426230000|2024-11-12 15:43:50|4636.7|4630.7|4636.7|4630.7|4637.2|4631.2|4636.7|4630.7|5
1731426240000|2024-11-12 15:44:00|4636.8|4630.8|4636.7|4630.7|4637.2|4631.2|4636.7|4630.7|1
1731426250000|2024-11-12 15:44:10|4637.7|4631.7|4636.9|4630.9|4638.3|4632.3|4636.9|4630.9|17
1731426260000|2024-11-12 15:44:20|4637.3|4631.3|4639.3|4633.3|4639.7|4633.7|4636.7|4630.7|17
1731426270000|2024-11-12 15:44:30|4639.9|4633.9|4642.3|4636.3|4643.7|4637.7|4639.9|4633.9|28
1731426280000|2024-11-12 15:44:40|4642.4|4636.4|4642.8|4636.8|4642.8|4636.8|4642.4|4636.4|4
1731426290000|2024-11-12 15:44:50|4643.2|4637.2|4641.2|4635.2|4644.4|4638.4|4641.2|4635.2|53
1731426300000|2024-11-12 15:45:00|4641.1|4635.1|4634.3|4628.3|4641.1|4635.1|4634.3|4628.3|12
1731426310000|2024-11-12 15:45:10|4634.7|4628.7|4634.7|4628.7|4636.3|4630.3|4633.7|4627.7|16
1731426320000|2024-11-12 15:45:20|4634.3|4628.3|4638.3|4632.3|4638.3|4632.3|4634.3|4628.3|15
1731426330000|2024-11-12 15:45:30|4638.2|4632.2|4636.3|4630.3|4638.2|4632.2|4636.3|4630.3|2
1731426340000|2024-11-12 15:45:40|4636.2|4630.2|4636.3|4630.3|4636.9|4630.9|4635.3|4629.3|5
1731426350000|2024-11-12 15:45:50|4636.9|4630.9|4635.4|4629.4|4637.3|4631.3|4635.4|4629.4|12
1731426360000|2024-11-12 15:46:00|4635.3|4629.3|4637.3|4631.3|4637.3|4631.3|4635.3|4629.3|3
1731426370000|2024-11-12 15:46:10|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4637.9|4631.9|4
1731426380000|2024-11-12 15:46:20|4636.3|4630.3|4636.3|4630.3|4638.2|4632.2|4636.3|4630.3|13
1731426390000|2024-11-12 15:46:30|4638.2|4632.2|4638.3|4632.3|4639.3|4633.3|4637.2|4631.2|29
1731426400000|2024-11-12 15:46:40|4638.7|4632.7|4638.3|4632.3|4640.7|4634.7|4638.3|4632.3|21
1731426410000|2024-11-12 15:46:50|4638.4|4632.4|4639.4|4633.4|4640.2|4634.2|4638.3|4632.3|4
1731426420000|2024-11-12 15:47:00|4639.3|4633.3|4640.3|4634.3|4641.2|4635.2|4639.3|4633.3|1
1731426430000|2024-11-12 15:47:10|4640.2|4634.2|4640.8|4634.8|4640.8|4634.8|4639.3|4633.3|13
1731426440000|2024-11-12 15:47:20|4640.7|4634.7|4641.7|4635.7|4641.8|4635.8|4640.3|4634.3|6
1731426450000|2024-11-12 15:47:30|4641.3|4635.3|4641.7|4635.7|4641.7|4635.7|4641.3|4635.3|11
1731426460000|2024-11-12 15:47:40|4642.3|4636.3|4643.3|4637.3|4643.3|4637.3|4642.3|4636.3|6
1731426470000|2024-11-12 15:47:50|4643.2|4637.2|4642.8|4636.8|4643.2|4637.2|4642.8|4636.8|3
1731426480000|2024-11-12 15:48:00|4642.7|4636.7|4639.2|4633.2|4642.7|4636.7|4636.7|4630.7|87
1731426490000|2024-11-12 15:48:10|4639.6|4633.6|4636.6|4630.6|4640.2|4634.2|4636.1|4630.1|38
1731426500000|2024-11-12 15:48:20|4636.2|4630.2|4636.6|4630.6|4636.6|4630.6|4636.2|4630.2|5
1731426510000|2024-11-12 15:48:30|4636.2|4630.2|4636.2|4630.2|4636.6|4630.6|4636.2|4630.2|9
1731426520000|2024-11-12 15:48:40|4636.6|4630.6|4635.2|4629.2|4636.6|4630.6|4633.2|4627.2|46
1731426530000|2024-11-12 15:48:50|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|14
1731426540000|2024-11-12 15:49:00|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|1
1731426550000|2024-11-12 15:49:10|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4634.6|4628.6|25
1731426560000|2024-11-12 15:49:20|4635.6|4629.6|4635.2|4629.2|4636.2|4630.2|4635.2|4629.2|14
1731426570000|2024-11-12 15:49:30|4635.1|4629.1|4634.6|4628.6|4635.1|4629.1|4634.6|4628.6|2
1731426580000|2024-11-12 15:49:40|4634.7|4628.7|4635.1|4629.1|4635.6|4629.6|4634.6|4628.6|131
1731426590000|2024-11-12 15:49:50|4634.7|4628.7|4634.6|4628.6|4634.7|4628.7|4634.6|4628.6|44
1731426600000|2024-11-12 15:50:00|4634.5|4628.5|4633.6|4627.6|4634.5|4628.5|4633.6|4627.6|21
1731426610000|2024-11-12 15:50:10|4633.5|4627.5|4631.1|4625.1|4633.5|4627.5|4631.1|4625.1|16
1731426620000|2024-11-12 15:50:20|4631.2|4625.2|4632.6|4626.6|4632.6|4626.6|4629.8|4623.8|46
1731426630000|2024-11-12 15:50:30|4633.2|4627.2|4630.6|4624.6|4633.6|4627.6|4630.6|4624.6|40
1731426640000|2024-11-12 15:50:40|4630.5|4624.5|4628.7|4622.7|4630.6|4624.6|4628.7|4622.7|80
1731426650000|2024-11-12 15:50:50|4628.9|4622.9|4629.6|4623.6|4631.2|4625.2|4628.9|4622.9|42
1731426660000|2024-11-12 15:51:00|4629.2|4623.2|4632.2|4626.2|4632.2|4626.2|4629.2|4623.2|8
1731426670000|2024-11-12 15:51:10|4631.2|4625.2|4631.6|4625.6|4632.6|4626.6|4631.2|4625.2|6
1731426680000|2024-11-12 15:51:20|4631.2|4625.2|4632.2|4626.2|4632.6|4626.6|4631.2|4625.2|9
1731426690000|2024-11-12 15:51:30|4632.6|4626.6|4631.6|4625.6|4632.6|4626.6|4631.6|4625.6|4
1731426700000|2024-11-12 15:51:40|4631.7|4625.7|4629.6|4623.6|4632.6|4626.6|4629.6|4623.6|14
1731426710000|2024-11-12 15:51:50|4630.2|4624.2|4629.6|4623.6|4630.6|4624.6|4629.2|4623.2|10
1731426720000|2024-11-12 15:52:00|4628.7|4622.7|4626.6|4620.6|4629.7|4623.7|4626.6|4620.6|41
1731426730000|2024-11-12 15:52:10|4626.7|4620.7|4628.7|4622.7|4628.7|4622.7|4626.7|4620.7|45
1731426740000|2024-11-12 15:52:20|4631.2|4625.2|4630.2|4624.2|4631.2|4625.2|4630.2|4624.2|12
1731426750000|2024-11-12 15:52:30|4629.7|4623.7|4628.7|4622.7|4630.2|4624.2|4626.7|4620.7|12
1731426760000|2024-11-12 15:52:40|4629.2|4623.2|4629.2|4623.2|4629.7|4623.7|4629.2|4623.2|7
1731426770000|2024-11-12 15:52:50|4629.1|4623.1|4628.2|4622.2|4629.1|4623.1|4627.7|4621.7|6
1731426780000|2024-11-12 15:53:00|4627.7|4621.7|4627.2|4621.2|4627.7|4621.7|4627.2|4621.2|5
1731426790000|2024-11-12 15:53:10|4627.6|4621.6|4627.6|4621.6|4627.7|4621.7|4626.7|4620.7|11
1731426800000|2024-11-12 15:53:20|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|18
1731426810000|2024-11-12 15:53:30|4628.2|4622.2|4627.7|4621.7|4628.2|4622.2|4627.7|4621.7|4
1731426820000|2024-11-12 15:53:40|4627.6|4621.6|4625.2|4619.2|4627.6|4621.6|4625.2|4619.2|14
1731426830000|2024-11-12 15:53:50|4624.7|4618.7|4623.6|4617.6|4624.7|4618.7|4623.6|4617.6|33
1731426840000|2024-11-12 15:54:00|4622.6|4616.6|4622.6|4616.6|4623.6|4617.6|4622.6|4616.6|19
1731426850000|2024-11-12 15:54:10|4623.2|4617.2|4624.2|4618.2|4624.2|4618.2|4622.6|4616.6|36
1731426860000|2024-11-12 15:54:20|4624.1|4618.1|4622.6|4616.6|4624.1|4618.1|4622.6|4616.6|21
1731426870000|2024-11-12 15:54:30|4625.6|4619.6|4627.2|4621.2|4629.7|4623.7|4625.6|4619.6|43
1731426880000|2024-11-12 15:54:40|4627.6|4621.6|4626.6|4620.6|4628|4622|4626.6|4620.6|7
1731426890000|2024-11-12 15:54:50|4626.2|4620.2|4625.7|4619.7|4626.7|4620.7|4625.6|4619.6|7
1731426900000|2024-11-12 15:55:00|4626.2|4620.2|4626.2|4620.2|4627.6|4621.6|4625.6|4619.6|12
1731426910000|2024-11-12 15:55:10|4626.1|4620.1|4623.6|4617.6|4626.1|4620.1|4623.1|4617.1|62
1731426920000|2024-11-12 15:55:20|4625.2|4619.2|4625.2|4619.2|4625.6|4619.6|4624.7|4618.7|14
1731426930000|2024-11-12 15:55:30|4625.6|4619.6|4625.2|4619.2|4625.6|4619.6|4625.2|4619.2|0
1731426940000|2024-11-12 15:55:40|4624.7|4618.7|4625.6|4619.6|4626.2|4620.2|4624.7|4618.7|24
1731426950000|2024-11-12 15:55:50|4625.1|4619.1|4625.6|4619.6|4625.6|4619.6|4625.1|4619.1|8
1731426960000|2024-11-12 15:56:00|4625.2|4619.2|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|11
1731426970000|2024-11-12 15:56:10|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|0
1731426980000|2024-11-12 15:56:20|4626.1|4620.1|4624.6|4618.6|4626.1|4620.1|4624.1|4618.1|21
1731426990000|2024-11-12 15:56:30|4623.6|4617.6|4624.2|4618.2|4624.2|4618.2|4622.6|4616.6|20
1731427000000|2024-11-12 15:56:40|4624.1|4618.1|4620.6|4614.6|4624.2|4618.2|4620.2|4614.2|11
1731427010000|2024-11-12 15:56:50|4620.5|4614.5|4621.6|4615.6|4622.1|4616.1|4619.6|4613.6|64
1731427020000|2024-11-12 15:57:00|4622.6|4616.6|4618.7|4612.7|4622.6|4616.6|4618.7|4612.7|24
1731427030000|2024-11-12 15:57:10|4617.7|4611.7|4615.7|4609.7|4618.6|4612.6|4615.7|4609.7|33
1731427040000|2024-11-12 15:57:20|4615.3|4609.3|4612.6|4606.6|4615.3|4609.3|4612.6|4606.6|69
1731427050000|2024-11-12 15:57:30|4611.6|4605.6|4600.2|4594.2|4611.6|4605.6|4598.7|4592.7|237
1731427060000|2024-11-12 15:57:40|4601.2|4595.2|4605.6|4599.6|4605.6|4599.6|4601.2|4595.2|72
1731427070000|2024-11-12 15:57:50|4605|4599|4605.2|4599.2|4605.6|4599.6|4604.2|4598.2|41
1731427080000|2024-11-12 15:58:00|4607.1|4601.1|4605.2|4599.2|4608.6|4602.6|4604.2|4598.2|118
1731427090000|2024-11-12 15:58:10|4604.7|4598.7|4603.7|4597.7|4606.7|4600.7|4603.2|4597.2|24
1731427100000|2024-11-12 15:58:20|4604.1|4598.1|4604.2|4598.2|4604.2|4598.2|4603.1|4597.1|29
1731427110000|2024-11-12 15:58:30|4600.2|4594.2|4598.7|4592.7|4603.1|4597.1|4598.6|4592.6|128
1731427120000|2024-11-12 15:58:40|4599.1|4593.1|4602.2|4596.2|4602.7|4596.7|4598.7|4592.7|19
1731427130000|2024-11-12 15:58:50|4601.7|4595.7|4599.2|4593.2|4602.7|4596.7|4599.2|4593.2|31
1731427140000|2024-11-12 15:59:00|4599.7|4593.7|4599.2|4593.2|4600.2|4594.2|4599.2|4593.2|10
1731427150000|2024-11-12 15:59:10|4598.7|4592.7|4598.7|4592.7|4599.7|4593.7|4598.7|4592.7|20
1731427160000|2024-11-12 15:59:20|4598.6|4592.6|4598.2|4592.2|4598.7|4592.7|4595.2|4589.2|34
1731427170000|2024-11-12 15:59:30|4598.3|4592.3|4599.2|4593.2|4599.7|4593.7|4598.3|4592.3|24
1731427180000|2024-11-12 15:59:40|4599.3|4593.3|4600.7|4594.7|4600.7|4594.7|4599.2|4593.2|10
1731427190000|2024-11-12 15:59:50|4600.2|4594.2|4602.7|4596.7|4602.7|4596.7|4600.2|4594.2|38
1731427200000|2024-11-12 16:00:00|4605.1|4599.1|4607.1|4601.1|4607.1|4601.1|4605.1|4599.1|16
1731427210000|2024-11-12 16:00:10|4606.7|4600.7|4607.7|4601.7|4608.2|4602.2|4605.7|4599.7|43
1731427220000|2024-11-12 16:00:20|4607.2|4601.2|4605.2|4599.2|4607.7|4601.7|4605.1|4599.1|106
1731427230000|2024-11-12 16:00:30|4606.1|4600.1|4610.2|4604.2|4610.7|4604.7|4605.2|4599.2|44
1731427240000|2024-11-12 16:00:40|4609.3|4603.3|4612.2|4606.2|4612.5|4606.5|4609.3|4603.3|116
1731427250000|2024-11-12 16:00:50|4611.3|4605.3|4611.3|4605.3|4611.8|4605.8|4611.3|4605.3|9
1731427260000|2024-11-12 16:01:00|4611.8|4605.8|4606.2|4600.2|4611.8|4605.8|4606.2|4600.2|24
1731427270000|2024-11-12 16:01:10|4605.3|4599.3|4608.3|4602.3|4608.8|4602.8|4603.3|4597.3|37
1731427280000|2024-11-12 16:01:20|4608.7|4602.7|4608.4|4602.4|4611.2|4605.2|4608.3|4602.3|55
1731427290000|2024-11-12 16:01:30|4608.8|4602.8|4609.2|4603.2|4609.7|4603.7|4607.8|4601.8|9
1731427300000|2024-11-12 16:01:40|4609.3|4603.3|4606.2|4600.2|4609.3|4603.3|4605.4|4599.4|29
1731427310000|2024-11-12 16:01:50|4605.8|4599.8|4608.4|4602.4|4610.2|4604.2|4605.8|4599.8|34
1731427320000|2024-11-12 16:02:00|4609.2|4603.2|4608.8|4602.8|4609.2|4603.2|4607.2|4601.2|12
1731427330000|2024-11-12 16:02:10|4608.7|4602.7|4607.8|4601.8|4608.7|4602.7|4607.8|4601.8|5
1731427340000|2024-11-12 16:02:20|4607.9|4601.9|4611.9|4605.9|4611.9|4605.9|4607.9|4601.9|29
1731427350000|2024-11-12 16:02:30|4612.3|4606.3|4613.3|4607.3|4614.2|4608.2|4612.3|4606.3|22
1731427360000|2024-11-12 16:02:40|4613.2|4607.2|4612.4|4606.4|4615.3|4609.3|4612.4|4606.4|82
1731427370000|2024-11-12 16:02:50|4612.8|4606.8|4613.4|4607.4|4613.8|4607.8|4612.2|4606.2|32
1731427380000|2024-11-12 16:03:00|4613.8|4607.8|4615.3|4609.3|4615.3|4609.3|4613.8|4607.8|5
1731427390000|2024-11-12 16:03:10|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4613.4|4607.4|15
1731427400000|2024-11-12 16:03:20|4614.3|4608.3|4614.3|4608.3|4614.7|4608.7|4614.3|4608.3|6
1731427410000|2024-11-12 16:03:30|4614.7|4608.7|4615.8|4609.8|4615.8|4609.8|4614.3|4608.3|18
1731427420000|2024-11-12 16:03:40|4618.2|4612.2|4618.3|4612.3|4619.3|4613.3|4617.3|4611.3|30
1731427430000|2024-11-12 16:03:50|4617.3|4611.3|4619.9|4613.9|4619.9|4613.9|4616.8|4610.8|28
1731427440000|2024-11-12 16:04:00|4619.5|4613.5|4618.9|4612.9|4621.4|4615.4|4618.8|4612.8|22
1731427450000|2024-11-12 16:04:10|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|9
1731427460000|2024-11-12 16:04:20|4618.7|4612.7|4621.9|4615.9|4621.9|4615.9|4618.7|4612.7|6
1731427470000|2024-11-12 16:04:30|4621.8|4615.8|4620.4|4614.4|4621.8|4615.8|4620.3|4614.3|18
1731427480000|2024-11-12 16:04:40|4621.8|4615.8|4621.8|4615.8|4623.3|4617.3|4621.3|4615.3|17
1731427490000|2024-11-12 16:04:50|4621.4|4615.4|4619.8|4613.8|4621.4|4615.4|4619.3|4613.3|19
1731427500000|2024-11-12 16:05:00|4619.7|4613.7|4618.3|4612.3|4619.7|4613.7|4618.2|4612.2|2
1731427510000|2024-11-12 16:05:10|4618.7|4612.7|4617.3|4611.3|4618.7|4612.7|4617.2|4611.2|10
1731427520000|2024-11-12 16:05:20|4617.2|4611.2|4620.2|4614.2|4620.2|4614.2|4616.8|4610.8|36
1731427530000|2024-11-12 16:05:30|4621.3|4615.3|4625.8|4619.8|4625.8|4619.8|4621.3|4615.3|17
1731427540000|2024-11-12 16:05:40|4624.9|4618.9|4622.3|4616.3|4625.3|4619.3|4620.4|4614.4|18
1731427550000|2024-11-12 16:05:50|4622.8|4616.8|4623.9|4617.9|4624.3|4618.3|4622.8|4616.8|6
1731427560000|2024-11-12 16:06:00|4624.3|4618.3|4621.8|4615.8|4624.3|4618.3|4621.8|4615.8|14
1731427570000|2024-11-12 16:06:10|4620.7|4614.7|4619.9|4613.9|4620.7|4614.7|4619.4|4613.4|12
1731427580000|2024-11-12 16:06:20|4619.5|4613.5|4619.9|4613.9|4619.9|4613.9|4619.3|4613.3|9
1731427590000|2024-11-12 16:06:30|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4618.9|4612.9|8
1731427600000|2024-11-12 16:06:40|4620.1|4614.1|4618.3|4612.3|4620.1|4614.1|4617.4|4611.4|24
1731427610000|2024-11-12 16:06:50|4617.9|4611.9|4617.9|4611.9|4618.3|4612.3|4617.4|4611.4|6
1731427620000|2024-11-12 16:07:00|4618.7|4612.7|4621.8|4615.8|4623.2|4617.2|4618.3|4612.3|15
1731427630000|2024-11-12 16:07:10|4621.9|4615.9|4622.3|4616.3|4622.4|4616.4|4619.8|4613.8|12
1731427640000|2024-11-12 16:07:20|4625.2|4619.2|4623.3|4617.3|4625.2|4619.2|4623.3|4617.3|13
1731427650000|2024-11-12 16:07:30|4623.2|4617.2|4623.8|4617.8|4623.8|4617.8|4621.2|4615.2|4
1731427660000|2024-11-12 16:07:40|4623.9|4617.9|4623.8|4617.8|4624.4|4618.4|4622.3|4616.3|25
1731427670000|2024-11-12 16:07:50|4622.8|4616.8|4623.3|4617.3|4623.7|4617.7|4622.8|4616.8|5
1731427680000|2024-11-12 16:08:00|4623.9|4617.9|4621.3|4615.3|4623.9|4617.9|4621.3|4615.3|20
1731427690000|2024-11-12 16:08:10|4620.8|4614.8|4620.7|4614.7|4620.9|4614.9|4619.7|4613.7|17
1731427700000|2024-11-12 16:08:20|4619.3|4613.3|4622.3|4616.3|4622.3|4616.3|4619.3|4613.3|13
1731427710000|2024-11-12 16:08:30|||||||||8
1731427720000|2024-11-12 16:08:40|4622.9|4616.9|4623.7|4617.7|4624.8|4618.8|4622.9|4616.9|25
1731427730000|2024-11-12 16:08:50|4623.8|4617.8|4625.3|4619.3|4625.3|4619.3|4623.8|4617.8|8
1731427740000|2024-11-12 16:09:00|4625.7|4619.7|4622.3|4616.3|4625.7|4619.7|4621.7|4615.7|60
1731427750000|2024-11-12 16:09:10|4621.9|4615.9|4622.8|4616.8|4622.9|4616.9|4621.8|4615.8|13
1731427760000|2024-11-12 16:09:20|4622.3|4616.3|4619.9|4613.9|4622.3|4616.3|4619.8|4613.8|21
1731427770000|2024-11-12 16:09:30|4619.8|4613.8|4621.4|4615.4|4623.3|4617.3|4619.7|4613.7|72
1731427780000|2024-11-12 16:09:40|4620.8|4614.8|4620.9|4614.9|4620.9|4614.9|4619.7|4613.7|37
1731427790000|2024-11-12 16:09:50|4619.8|4613.8|4618.9|4612.9|4619.8|4613.8|4618.4|4612.4|8
1731427800000|2024-11-12 16:10:00|4619.9|4613.9|4617.9|4611.9|4619.9|4613.9|4616.8|4610.8|15
1731427810000|2024-11-12 16:10:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4616.4|4610.4|29
1731427820000|2024-11-12 16:10:20|4617.8|4611.8|4619.9|4613.9|4620.3|4614.3|4617.3|4611.3|33
1731427830000|2024-11-12 16:10:30|4619.8|4613.8|4620.9|4614.9|4620.9|4614.9|4619.8|4613.8|3
1731427840000|2024-11-12 16:10:40|4620.3|4614.3|4618.3|4612.3|4620.3|4614.3|4618.3|4612.3|8
1731427850000|2024-11-12 16:10:50|4618.9|4612.9|4620.9|4614.9|4621.3|4615.3|4618.8|4612.8|14
1731427860000|2024-11-12 16:11:00|4621.7|4615.7|4621.8|4615.8|4622.3|4616.3|4621.3|4615.3|9
1731427870000|2024-11-12 16:11:10|4621.3|4615.3|4621.9|4615.9|4621.9|4615.9|4621.3|4615.3|7
1731427880000|2024-11-12 16:11:20|4622|4616|4622.8|4616.8|4624.3|4618.3|4622|4616|14
1731427890000|2024-11-12 16:11:30|4622.9|4616.9|4623.4|4617.4|4623.9|4617.9|4622.9|4616.9|17
1731427900000|2024-11-12 16:11:40|4623.3|4617.3|4624.8|4618.8|4625.9|4619.9|4623.3|4617.3|12
1731427910000|2024-11-12 16:11:50|4624.4|4618.4|4623.9|4617.9|4625.8|4619.8|4623.9|4617.9|11
1731427920000|2024-11-12 16:12:00|4624.3|4618.3|4621.9|4615.9|4624.3|4618.3|4621.9|4615.9|11
1731427930000|2024-11-12 16:12:10|4622.7|4616.7|4622.3|4616.3|4622.9|4616.9|4622.3|4616.3|14
1731427940000|2024-11-12 16:12:20|4622.7|4616.7|4621.9|4615.9|4622.7|4616.7|4621.9|4615.9|3
1731427950000|2024-11-12 16:12:30|||||||||1
1731427960000|2024-11-12 16:12:40|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|10
1731427970000|2024-11-12 16:12:50|4621.9|4615.9|4621.9|4615.9|4622.3|4616.3|4621.9|4615.9|2
1731427980000|2024-11-12 16:13:00|4621.3|4615.3|4621.9|4615.9|4622.7|4616.7|4621.3|4615.3|30
1731427990000|2024-11-12 16:13:10|4622|4616|4621.3|4615.3|4622|4616|4619.3|4613.3|14
1731428000000|2024-11-12 16:13:20|4621.8|4615.8|4620.3|4614.3|4621.8|4615.8|4620.3|4614.3|14
1731428010000|2024-11-12 16:13:30|4620.2|4614.2|4620.3|4614.3|4620.3|4614.3|4618.9|4612.9|18
1731428020000|2024-11-12 16:13:40|4620.9|4614.9|4620.3|4614.3|4620.9|4614.9|4620.3|4614.3|10
1731428030000|2024-11-12 16:13:50|4619.9|4613.9|4620.3|4614.3|4620.3|4614.3|4619.9|4613.9|6
1731428040000|2024-11-12 16:14:00|4619.9|4613.9|4619.7|4613.7|4619.9|4613.9|4618.7|4612.7|29
1731428050000|2024-11-12 16:14:10|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4618.7|4612.7|6
1731428060000|2024-11-12 16:14:20|4619.9|4613.9|4617.7|4611.7|4620.3|4614.3|4617.7|4611.7|27
1731428070000|2024-11-12 16:14:30|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4617.7|4611.7|3
1731428080000|2024-11-12 16:14:40|4618.3|4612.3|4618.3|4612.3|4618.7|4612.7|4618.3|4612.3|0
1731428090000|2024-11-12 16:14:50|4617.7|4611.7|4618.7|4612.7|4618.7|4612.7|4617.7|4611.7|19
1731428100000|2024-11-12 16:15:00|4618.2|4612.2|4617.7|4611.7|4618.2|4612.2|4617.7|4611.7|13
1731428110000|2024-11-12 16:15:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|11
1731428120000|2024-11-12 16:15:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|22
1731428130000|2024-11-12 16:15:30|||||||||7
1731428140000|2024-11-12 16:15:40|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4615.7|4609.7|9
1731428150000|2024-11-12 16:15:50|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|16
1731428160000|2024-11-12 16:16:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|37
1731428170000|2024-11-12 16:16:10|4617.6|4611.6|4616.3|4610.3|4617.6|4611.6|4615.7|4609.7|14
1731428180000|2024-11-12 16:16:20|4616.2|4610.2|4616.7|4610.7|4616.7|4610.7|4615.7|4609.7|6
1731428190000|2024-11-12 16:16:30|4616.3|4610.3|4616.7|4610.7|4616.7|4610.7|4616.3|4610.3|4
1731428200000|2024-11-12 16:16:40|4616.3|4610.3|4616.4|4610.4|4617.7|4611.7|4616.3|4610.3|32
1731428210000|2024-11-12 16:16:50|4617.2|4611.2|4616.3|4610.3|4617.2|4611.2|4615.3|4609.3|13
1731428220000|2024-11-12 16:17:00|4616.2|4610.2|4615.3|4609.3|4616.2|4610.2|4613.9|4607.9|6
1731428230000|2024-11-12 16:17:10|4615.7|4609.7|4616.3|4610.3|4616.3|4610.3|4615.7|4609.7|5
1731428240000|2024-11-12 16:17:20|4615.9|4609.9|4615.7|4609.7|4616.7|4610.7|4615.7|4609.7|11
1731428250000|2024-11-12 16:17:30|||||||||11
1731428260000|2024-11-12 16:17:40|4615.2|4609.2|4615.3|4609.3|4615.7|4609.7|4614.7|4608.7|3
1731428270000|2024-11-12 16:17:50|4615.7|4609.7|4615.3|4609.3|4615.7|4609.7|4615.3|4609.3|3
1731428280000|2024-11-12 16:18:00|4615.7|4609.7|4615.3|4609.3|4615.7|4609.7|4615.2|4609.2|7
1731428290000|2024-11-12 16:18:10|4614.7|4608.7|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|7
1731428300000|2024-11-12 16:18:20|4614.7|4608.7|4614.9|4608.9|4614.9|4608.9|4614.3|4608.3|10
1731428310000|2024-11-12 16:18:30|||||||||3
1731428320000|2024-11-12 16:18:40|4615.3|4609.3|4614.8|4608.8|4615.3|4609.3|4614.7|4608.7|15
1731428330000|2024-11-12 16:18:50|4614.9|4608.9|4614.8|4608.8|4615.3|4609.3|4613.9|4607.9|23
1731428340000|2024-11-12 16:19:00|4614.4|4608.4|4612.9|4606.9|4614.4|4608.4|4612.9|4606.9|9
1731428350000|2024-11-12 16:19:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|16
1731428360000|2024-11-12 16:19:20|||||||||8
1731428370000|2024-11-12 16:19:30|4614.7|4608.7|4614.3|4608.3|4614.9|4608.9|4613.9|4607.9|9
1731428380000|2024-11-12 16:19:40|4613.9|4607.9|4614.3|4608.3|4614.9|4608.9|4613.9|4607.9|38
1731428390000|2024-11-12 16:19:50|4613.9|4607.9|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|21
1731428400000|2024-11-12 16:20:00|||||||||2
1731428410000|2024-11-12 16:20:10|4616.3|4610.3|4614.9|4608.9|4616.6|4610.6|4614.9|4608.9|31
1731428420000|2024-11-12 16:20:20|4615.3|4609.3|4615.3|4609.3|4615.7|4609.7|4614.9|4608.9|15
1731428430000|2024-11-12 16:20:30|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4614.7|4608.7|4
1731428440000|2024-11-12 16:20:40|4614.9|4608.9|4614.3|4608.3|4614.9|4608.9|4614.3|4608.3|8
1731428450000|2024-11-12 16:20:50|4614.4|4608.4|4612.9|4606.9|4614.4|4608.4|4612.8|4606.8|21
1731428460000|2024-11-12 16:21:00|4612.5|4606.5|4613.9|4607.9|4613.9|4607.9|4611.9|4605.9|14
1731428470000|2024-11-12 16:21:10|4614.9|4608.9|4617.3|4611.3|4617.7|4611.7|4614.9|4608.9|140
1731428480000|2024-11-12 16:21:20|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.2|4611.2|15
1731428490000|2024-11-12 16:21:30|4617.2|4611.2|4615.2|4609.2|4617.2|4611.2|4615.2|4609.2|3
1731428500000|2024-11-12 16:21:40|4615.3|4609.3|4617.3|4611.3|4617.3|4611.3|4615.3|4609.3|6
1731428510000|2024-11-12 16:21:50|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|3
1731428520000|2024-11-12 16:22:00|4617.3|4611.3|4616.7|4610.7|4617.3|4611.3|4615.3|4609.3|13
1731428530000|2024-11-12 16:22:10|4616.9|4610.9|4617.7|4611.7|4617.7|4611.7|4616.9|4610.9|18
1731428540000|2024-11-12 16:22:20|4616.8|4610.8|4615.3|4609.3|4616.8|4610.8|4615.3|4609.3|12
1731428550000|2024-11-12 16:22:30|4616.3|4610.3|4617.3|4611.3|4617.3|4611.3|4616.3|4610.3|8
1731428560000|2024-11-12 16:22:40|4616.7|4610.7|4617.9|4611.9|4618.9|4612.9|4616.7|4610.7|15
1731428570000|2024-11-12 16:22:50|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4617.9|4611.9|4
1731428580000|2024-11-12 16:23:00|4617.9|4611.9|4613.8|4607.8|4617.9|4611.9|4613.8|4607.8|2
1731428590000|2024-11-12 16:23:10|4613.7|4607.7|4613.8|4607.8|4614.8|4608.8|4613.3|4607.3|13
1731428600000|2024-11-12 16:23:20|4614.2|4608.2|4612.9|4606.9|4614.3|4608.3|4612.9|4606.9|12
1731428610000|2024-11-12 16:23:30|4613.3|4607.3|4613.8|4607.8|4614.3|4608.3|4612.9|4606.9|8
1731428620000|2024-11-12 16:23:40|4613.9|4607.9|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|2
1731428630000|2024-11-12 16:23:50|||||||||3
1731428640000|2024-11-12 16:24:00|4616.3|4610.3|4617.9|4611.9|4617.9|4611.9|4616.3|4610.3|8
1731428650000|2024-11-12 16:24:10|4617.4|4611.4|4616.7|4610.7|4617.4|4611.4|4616.3|4610.3|7
1731428660000|2024-11-12 16:24:20|4616.8|4610.8|4616.9|4610.9|4617.4|4611.4|4616.8|4610.8|8
1731428670000|2024-11-12 16:24:30|4616.8|4610.8|4615.3|4609.3|4617.3|4611.3|4615.2|4609.2|15
1731428680000|2024-11-12 16:24:40|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1731428690000|2024-11-12 16:24:50|4615.3|4609.3|4615.7|4609.7|4617.3|4611.3|4615.3|4609.3|19
1731428700000|2024-11-12 16:25:00|4614.8|4608.8|4614.3|4608.3|4614.9|4608.9|4614.2|4608.2|9
1731428710000|2024-11-12 16:25:10|4614.2|4608.2|4615.3|4609.3|4615.3|4609.3|4612.9|4606.9|17
1731428720000|2024-11-12 16:25:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|27
1731428730000|2024-11-12 16:25:30|4616.8|4610.8|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|18
1731428740000|2024-11-12 16:25:40|4615.7|4609.7|4615.9|4609.9|4615.9|4609.9|4615.7|4609.7|9
1731428750000|2024-11-12 16:25:50|4615.8|4609.8|4617.3|4611.3|4617.3|4611.3|4615.7|4609.7|8
1731428760000|2024-11-12 16:26:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|17
1731428770000|2024-11-12 16:26:10|4616.9|4610.9|4617.3|4611.3|4617.7|4611.7|4615.3|4609.3|39
1731428780000|2024-11-12 16:26:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|29
1731428790000|2024-11-12 16:26:30|4617.3|4611.3|4620.3|4614.3|4620.3|4614.3|4617.3|4611.3|16
1731428800000|2024-11-12 16:26:40|4621.3|4615.3|4624.9|4618.9|4624.9|4618.9|4621.3|4615.3|52
1731428810000|2024-11-12 16:26:50|4624.8|4618.8|4624.9|4618.9|4625.4|4619.4|4623.9|4617.9|34
1731428820000|2024-11-12 16:27:00|4625.9|4619.9|4626.9|4620.9|4626.9|4620.9|4625.9|4619.9|23
1731428830000|2024-11-12 16:27:10|4628.9|4622.9|4629.3|4623.3|4629.9|4623.9|4628.9|4622.9|43
1731428840000|2024-11-12 16:27:20|4628.3|4622.3|4630.3|4624.3|4630.9|4624.9|4628.3|4622.3|25
1731428850000|2024-11-12 16:27:30|4629.9|4623.9|4631.8|4625.8|4632.3|4626.3|4629.9|4623.9|21
1731428860000|2024-11-12 16:27:40|4631.9|4625.9|4631.9|4625.9|4632.3|4626.3|4631.3|4625.3|7
1731428870000|2024-11-12 16:27:50|4632.3|4626.3|4631.3|4625.3|4633.3|4627.3|4631.3|4625.3|62
1731428880000|2024-11-12 16:28:00|4630.4|4624.4|4632.3|4626.3|4632.8|4626.8|4630.4|4624.4|37
1731428890000|2024-11-12 16:28:10|4632.4|4626.4|4633.4|4627.4|4633.8|4627.8|4632.3|4626.3|7
1731428900000|2024-11-12 16:28:20|4632.9|4626.9|4632.9|4626.9|4633.9|4627.9|4632.9|4626.9|7
1731428910000|2024-11-12 16:28:30|4631.8|4625.8|4631.3|4625.3|4632.4|4626.4|4631.3|4625.3|14
1731428920000|2024-11-12 16:28:40|4632.2|4626.2|4631.4|4625.4|4632.4|4626.4|4631.4|4625.4|19
1731428930000|2024-11-12 16:28:50|4630.3|4624.3|4631.3|4625.3|4631.8|4625.8|4630.3|4624.3|10
1731428940000|2024-11-12 16:29:00|4631.4|4625.4|4630.3|4624.3|4631.9|4625.9|4630.3|4624.3|10
1731428950000|2024-11-12 16:29:10|4631.9|4625.9|4629.9|4623.9|4631.9|4625.9|4629.8|4623.8|16
1731428960000|2024-11-12 16:29:20|4630.3|4624.3|4625.3|4619.3|4630.8|4624.8|4625.3|4619.3|23
1731428970000|2024-11-12 16:29:30|4624.8|4618.8|4624.8|4618.8|4625.8|4619.8|4624.3|4618.3|7
1731428980000|2024-11-12 16:29:40|4625.3|4619.3|4626.3|4620.3|4626.3|4620.3|4625.3|4619.3|7
1731428990000|2024-11-12 16:29:50|4627.3|4621.3|4627.3|4621.3|4628.3|4622.3|4627.3|4621.3|21
1731429000000|2024-11-12 16:30:00|4627.2|4621.2|4624.8|4618.8|4627.3|4621.3|4624.8|4618.8|13
1731429010000|2024-11-12 16:30:10|4624.3|4618.3|4626.3|4620.3|4626.4|4620.4|4623.3|4617.3|11
1731429020000|2024-11-12 16:30:20|4626.5|4620.5|4627.3|4621.3|4627.9|4621.9|4626.5|4620.5|16
1731429030000|2024-11-12 16:30:30|4627.4|4621.4|4629.3|4623.3|4629.3|4623.3|4627.4|4621.4|6
1731429040000|2024-11-12 16:30:40|4628.9|4622.9|4628.3|4622.3|4629.3|4623.3|4627.3|4621.3|12
1731429050000|2024-11-12 16:30:50|4628.8|4622.8|4630.3|4624.3|4630.3|4624.3|4628.3|4622.3|7
1731429060000|2024-11-12 16:31:00|4631.3|4625.3|4630.3|4624.3|4631.3|4625.3|4630.3|4624.3|5
1731429070000|2024-11-12 16:31:10|4629.3|4623.3|4628.2|4622.2|4629.8|4623.8|4627.8|4621.8|24
1731429080000|2024-11-12 16:31:20|4625.8|4619.8|4627.3|4621.3|4627.8|4621.8|4625.3|4619.3|8
1731429090000|2024-11-12 16:31:30|4626.9|4620.9|4629.3|4623.3|4629.3|4623.3|4626.9|4620.9|8
1731429100000|2024-11-12 16:31:40|4629|4623|4628.3|4622.3|4629.8|4623.8|4627.3|4621.3|12
1731429110000|2024-11-12 16:31:50|4628.8|4622.8|4628.9|4622.9|4628.9|4622.9|4627.3|4621.3|15
1731429120000|2024-11-12 16:32:00|4628.4|4622.4|4629.3|4623.3|4629.4|4623.4|4628.4|4622.4|1
1731429130000|2024-11-12 16:32:10|4628.8|4622.8|4627.8|4621.8|4628.9|4622.9|4627.8|4621.8|7
1731429140000|2024-11-12 16:32:20|4627.9|4621.9|4628.3|4622.3|4628.8|4622.8|4627.9|4621.9|12
1731429150000|2024-11-12 16:32:30|4628.8|4622.8|4627.8|4621.8|4628.8|4622.8|4627.8|4621.8|12
1731429160000|2024-11-12 16:32:40|4627.3|4621.3|4630.3|4624.3|4630.3|4624.3|4624.9|4618.9|54
1731429170000|2024-11-12 16:32:50|4629.3|4623.3|4630.3|4624.3|4630.3|4624.3|4628.9|4622.9|4
1731429180000|2024-11-12 16:33:00|4629.9|4623.9|4626.3|4620.3|4630.3|4624.3|4626.3|4620.3|44
1731429190000|2024-11-12 16:33:10|4625.8|4619.8|4624.3|4618.3|4626.3|4620.3|4624.3|4618.3|8
1731429200000|2024-11-12 16:33:20|4623.8|4617.8|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|6
1731429210000|2024-11-12 16:33:30|4623.3|4617.3|4626.3|4620.3|4626.3|4620.3|4622.3|4616.3|22
1731429220000|2024-11-12 16:33:40|4626.8|4620.8|4629.8|4623.8|4629.8|4623.8|4626.8|4620.8|20
1731429230000|2024-11-12 16:33:50|4630.3|4624.3|4631.3|4625.3|4631.4|4625.4|4630.3|4624.3|9
1731429240000|2024-11-12 16:34:00|4631.8|4625.8|4630.4|4624.4|4631.8|4625.8|4630.3|4624.3|7
1731429250000|2024-11-12 16:34:10|4630.8|4624.8|4630.9|4624.9|4630.9|4624.9|4630.3|4624.3|5
1731429260000|2024-11-12 16:34:20|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4630.9|4624.9|13
1731429270000|2024-11-12 16:34:30|4632|4626|4633.9|4627.9|4633.9|4627.9|4632|4626|31
1731429280000|2024-11-12 16:34:40|4632.1|4626.1|4631.8|4625.8|4632.1|4626.1|4630.8|4624.8|36
1731429290000|2024-11-12 16:34:50|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.8|4624.8|6
1731429300000|2024-11-12 16:35:00|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|53
1731429310000|2024-11-12 16:35:10|4634.2|4628.2|4632.3|4626.3|4634.2|4628.2|4632.3|4626.3|7
1731429320000|2024-11-12 16:35:20|4631.8|4625.8|4630.3|4624.3|4631.8|4625.8|4628.8|4622.8|26
1731429330000|2024-11-12 16:35:30|4631.8|4625.8|4630.3|4624.3|4632.8|4626.8|4630.3|4624.3|35
1731429340000|2024-11-12 16:35:40|4631.3|4625.3|4631.3|4625.3|4631.8|4625.8|4631.3|4625.3|2
1731429350000|2024-11-12 16:35:50|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.3|4624.3|13
1731429360000|2024-11-12 16:36:00|4630.3|4624.3|4630.3|4624.3|4630.8|4624.8|4630.3|4624.3|8
1731429370000|2024-11-12 16:36:10|4629.3|4623.3|4628.9|4622.9|4629.3|4623.3|4628.9|4622.9|9
1731429380000|2024-11-12 16:36:20|4628.3|4622.3|4629.3|4623.3|4629.8|4623.8|4627.9|4621.9|23
1731429390000|2024-11-12 16:36:30|4629.8|4623.8|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|4
1731429400000|2024-11-12 16:36:40|4629.9|4623.9|4629.8|4623.8|4629.9|4623.9|4629.3|4623.3|4
1731429410000|2024-11-12 16:36:50|4629.3|4623.3|4627.8|4621.8|4630.3|4624.3|4627.3|4621.3|35
1731429420000|2024-11-12 16:37:00|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|4
1731429430000|2024-11-12 16:37:10|4627.9|4621.9|4627.3|4621.3|4627.9|4621.9|4627.3|4621.3|5
1731429440000|2024-11-12 16:37:20|4626.9|4620.9|4630.8|4624.8|4630.8|4624.8|4626.9|4620.9|14
1731429450000|2024-11-12 16:37:30|4631.3|4625.3|4630.8|4624.8|4631.3|4625.3|4629.3|4623.3|19
1731429460000|2024-11-12 16:37:40|4630.3|4624.3|4628.4|4622.4|4630.8|4624.8|4628.3|4622.3|3
1731429470000|2024-11-12 16:37:50|4628.8|4622.8|4628.9|4622.9|4629.3|4623.3|4628.4|4622.4|10
1731429480000|2024-11-12 16:38:00|4628.3|4622.3|4630.8|4624.8|4630.8|4624.8|4628.3|4622.3|17
1731429490000|2024-11-12 16:38:10|4631.3|4625.3|4631.3|4625.3|4631.8|4625.8|4631.3|4625.3|7
1731429500000|2024-11-12 16:38:20|4630.8|4624.8|4629.8|4623.8|4630.8|4624.8|4629.3|4623.3|9
1731429510000|2024-11-12 16:38:30|4630.3|4624.3|4630.4|4624.4|4630.8|4624.8|4629.3|4623.3|1
1731429520000|2024-11-12 16:38:40|4630.3|4624.3|4630.3|4624.3|4630.4|4624.4|4628.8|4622.8|7
1731429530000|2024-11-12 16:38:50|4630.8|4624.8|4631.3|4625.3|4631.3|4625.3|4630.3|4624.3|5
1731429540000|2024-11-12 16:39:00|4630.9|4624.9|4629.3|4623.3|4630.9|4624.9|4628.8|4622.8|9
1731429550000|2024-11-12 16:39:10|4629.8|4623.8|4628.8|4622.8|4629.8|4623.8|4626.8|4620.8|19
1731429560000|2024-11-12 16:39:20|4628.9|4622.9|4627.8|4621.8|4628.9|4622.9|4626.9|4620.9|12
1731429570000|2024-11-12 16:39:30|4627.9|4621.9|4626.8|4620.8|4627.9|4621.9|4626.8|4620.8|12
1731429580000|2024-11-12 16:39:40|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.8|4620.8|5
1731429590000|2024-11-12 16:39:50|||||||||6
1731429600000|2024-11-12 16:40:00|4627.3|4621.3|4625.3|4619.3|4627.3|4621.3|4625.3|4619.3|4
1731429610000|2024-11-12 16:40:10|4624.9|4618.9|4624.3|4618.3|4625.3|4619.3|4622.9|4616.9|30
1731429620000|2024-11-12 16:40:20|4623.8|4617.8|4622.8|4616.8|4623.8|4617.8|4622.8|4616.8|5
1731429630000|2024-11-12 16:40:30|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4621.8|4615.8|5
1731429640000|2024-11-12 16:40:40|4623|4617|4623.9|4617.9|4624.3|4618.3|4623|4617|11
1731429650000|2024-11-12 16:40:50|4624.3|4618.3|4623.3|4617.3|4624.3|4618.3|4622.8|4616.8|11
1731429660000|2024-11-12 16:41:00|4623.2|4617.2|4621.8|4615.8|4623.2|4617.2|4621.8|4615.8|5
1731429670000|2024-11-12 16:41:10|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|9
1731429680000|2024-11-12 16:41:20|4622.8|4616.8|4624.3|4618.3|4624.8|4618.8|4622.8|4616.8|6
1731429690000|2024-11-12 16:41:30|4624.8|4618.8|4622.8|4616.8|4624.8|4618.8|4622.8|4616.8|54
1731429700000|2024-11-12 16:41:40|4622.9|4616.9|4622.8|4616.8|4623.8|4617.8|4622.8|4616.8|89
1731429710000|2024-11-12 16:41:50|4623.8|4617.8|4623.3|4617.3|4623.8|4617.8|4622.8|4616.8|6
1731429720000|2024-11-12 16:42:00|4622.8|4616.8|4623.8|4617.8|4623.8|4617.8|4622.8|4616.8|10
1731429730000|2024-11-12 16:42:10|4624.3|4618.3|4626.3|4620.3|4626.3|4620.3|4624.3|4618.3|12
1731429740000|2024-11-12 16:42:20|4626.8|4620.8|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|1
1731429750000|2024-11-12 16:42:30|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|9
1731429760000|2024-11-12 16:42:40|4626.8|4620.8|4627.8|4621.8|4627.8|4621.8|4626.3|4620.3|7
1731429770000|2024-11-12 16:42:50|4627.3|4621.3|4629.8|4623.8|4629.8|4623.8|4627.3|4621.3|40
1731429780000|2024-11-12 16:43:00|4630.2|4624.2|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|12
1731429790000|2024-11-12 16:43:10|4630.2|4624.2|4630.3|4624.3|4631.3|4625.3|4629.8|4623.8|9
1731429800000|2024-11-12 16:43:20|4629.8|4623.8|4628.8|4622.8|4629.8|4623.8|4628.8|4622.8|10
1731429810000|2024-11-12 16:43:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|6
1731429820000|2024-11-12 16:43:40|4630.3|4624.3|4629.3|4623.3|4630.3|4624.3|4629.3|4623.3|0
1731429830000|2024-11-12 16:43:50|4629.2|4623.2|4629.3|4623.3|4629.3|4623.3|4628.8|4622.8|14
1731429840000|2024-11-12 16:44:00|4629.8|4623.8|4627.8|4621.8|4629.8|4623.8|4627.8|4621.8|10
1731429850000|2024-11-12 16:44:10|4628.3|4622.3|4628.8|4622.8|4629.3|4623.3|4628.3|4622.3|5
1731429860000|2024-11-12 16:44:20|4629.3|4623.3|4629.8|4623.8|4629.8|4623.8|4628.3|4622.3|2
1731429870000|2024-11-12 16:44:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|5
1731429880000|2024-11-12 16:44:40|4628.8|4622.8|4628.9|4622.9|4629.3|4623.3|4628.8|4622.8|2
1731429890000|2024-11-12 16:44:50|4629.8|4623.8|4629.3|4623.3|4629.8|4623.8|4629.3|4623.3|7
1731429900000|2024-11-12 16:45:00|4629.9|4623.9|4630|4624|4630.9|4624.9|4629.9|4623.9|27
1731429910000|2024-11-12 16:45:10|4630.3|4624.3|4630.9|4624.9|4631.3|4625.3|4630.3|4624.3|3
1731429920000|2024-11-12 16:45:20|4631.3|4625.3|4631.4|4625.4|4631.8|4625.8|4630.8|4624.8|13
1731429930000|2024-11-12 16:45:30|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4630.8|4624.8|12
1731429940000|2024-11-12 16:45:40|4631.2|4625.2|4631.3|4625.3|4631.3|4625.3|4630.3|4624.3|6
1731429950000|2024-11-12 16:45:50|4631.8|4625.8|4630.8|4624.8|4631.8|4625.8|4630.8|4624.8|9
1731429960000|2024-11-12 16:46:00|4631.3|4625.3|4630.3|4624.3|4631.8|4625.8|4629.9|4623.9|8
1731429970000|2024-11-12 16:46:10|||||||||9
1731429980000|2024-11-12 16:46:20|4630.8|4624.8|4632.3|4626.3|4632.8|4626.8|4630.8|4624.8|3
1731429990000|2024-11-12 16:46:30|4631.3|4625.3|4631.3|4625.3|4631.8|4625.8|4630.9|4624.9|13
1731430000000|2024-11-12 16:46:40|4630.9|4624.9|4629.9|4623.9|4631.8|4625.8|4629.9|4623.9|4
1731430010000|2024-11-12 16:46:50|4630.4|4624.4|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|28
1731430020000|2024-11-12 16:47:00|||||||||8
1731430030000|2024-11-12 16:47:10|4627.5|4621.5|4628.3|4622.3|4628.3|4622.3|4627.5|4621.5|3
1731430040000|2024-11-12 16:47:20|4628.4|4622.4|4627.8|4621.8|4628.8|4622.8|4626.9|4620.9|15
1731430050000|2024-11-12 16:47:30|4627.9|4621.9|4627.8|4621.8|4629.2|4623.2|4627.4|4621.4|10
1731430060000|2024-11-12 16:47:40|4628.3|4622.3|4628.3|4622.3|4628.8|4622.8|4627.9|4621.9|2
1731430070000|2024-11-12 16:47:50|4629.3|4623.3|4627.3|4621.3|4629.3|4623.3|4627.3|4621.3|19
1731430080000|2024-11-12 16:48:00|4628.3|4622.3|4628.3|4622.3|4628.8|4622.8|4627.9|4621.9|11
1731430090000|2024-11-12 16:48:10|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|0
1731430100000|2024-11-12 16:48:20|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|0
1731430110000|2024-11-12 16:48:30|4626.8|4620.8|4627.8|4621.8|4628.3|4622.3|4626.8|4620.8|12
1731430120000|2024-11-12 16:48:40|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4626.9|4620.9|2
1731430130000|2024-11-12 16:48:50|4626.8|4620.8|4624.3|4618.3|4627.3|4621.3|4624.3|4618.3|35
1731430140000|2024-11-12 16:49:00|4622.8|4616.8|4621.3|4615.3|4622.8|4616.8|4620.8|4614.8|14
1731430150000|2024-11-12 16:49:10|4620.8|4614.8|4622.9|4616.9|4622.9|4616.9|4620.8|4614.8|19
1731430160000|2024-11-12 16:49:20|4623.3|4617.3|4627.8|4621.8|4627.8|4621.8|4623.3|4617.3|59
1731430170000|2024-11-12 16:49:30|4627.3|4621.3|4626.9|4620.9|4627.8|4621.8|4626.8|4620.8|8
1731430180000|2024-11-12 16:49:40|4627.3|4621.3|4626.3|4620.3|4627.9|4621.9|4626.3|4620.3|20
1731430190000|2024-11-12 16:49:50|||||||||4
1731430200000|2024-11-12 16:50:00|4626.2|4620.2|4628.2|4622.2|4628.3|4622.3|4626.2|4620.2|13
1731430210000|2024-11-12 16:50:10|4627.3|4621.3|4628.8|4622.8|4628.8|4622.8|4627.3|4621.3|0
1731430220000|2024-11-12 16:50:20|4629|4623|4629.9|4623.9|4630.8|4624.8|4629|4623|20
1731430230000|2024-11-12 16:50:30|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|5
1731430240000|2024-11-12 16:50:40|4629.3|4623.3|4628.9|4622.9|4629.3|4623.3|4628.9|4622.9|2
1731430250000|2024-11-12 16:50:50|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|2
1731430260000|2024-11-12 16:51:00|4629.8|4623.8|4631.9|4625.9|4632.4|4626.4|4629.4|4623.4|31
1731430270000|2024-11-12 16:51:10|4632|4626|4633.9|4627.9|4634.3|4628.3|4631.9|4625.9|16
1731430280000|2024-11-12 16:51:20|4634.3|4628.3|4633.4|4627.4|4634.3|4628.3|4633.4|4627.4|3
1731430290000|2024-11-12 16:51:30|4633.8|4627.8|4633.4|4627.4|4634.3|4628.3|4633.3|4627.3|9
1731430300000|2024-11-12 16:51:40|4633.9|4627.9|4633.9|4627.9|4634.3|4628.3|4633.9|4627.9|3
1731430310000|2024-11-12 16:51:50|4633.3|4627.3|4634.9|4628.9|4634.9|4628.9|4633.3|4627.3|10
1731430320000|2024-11-12 16:52:00|4634.4|4628.4|4634.9|4628.9|4635.9|4629.9|4634.3|4628.3|20
1731430330000|2024-11-12 16:52:10|4634.5|4628.5|4635.3|4629.3|4635.3|4629.3|4634.5|4628.5|3
1731430340000|2024-11-12 16:52:20|4634.9|4628.9|4637.3|4631.3|4637.8|4631.8|4634.9|4628.9|21
1731430350000|2024-11-12 16:52:30|4636.9|4630.9|4636.9|4630.9|4637.3|4631.3|4636.9|4630.9|13
1731430360000|2024-11-12 16:52:40|4637.3|4631.3|4639.9|4633.9|4639.9|4633.9|4636.9|4630.9|67
1731430370000|2024-11-12 16:52:50|4639.6|4633.6|4638.4|4632.4|4639.6|4633.6|4637.9|4631.9|25
1731430380000|2024-11-12 16:53:00|4638.9|4632.9|4637.9|4631.9|4639.8|4633.8|4637.9|4631.9|23
1731430390000|2024-11-12 16:53:10|4638.3|4632.3|4638.3|4632.3|4638.8|4632.8|4637.9|4631.9|9
1731430400000|2024-11-12 16:53:20|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|9
1731430410000|2024-11-12 16:53:30|4637.9|4631.9|4636.9|4630.9|4637.9|4631.9|4636.9|4630.9|38
1731430420000|2024-11-12 16:53:40|4637.8|4631.8|4637.9|4631.9|4637.9|4631.9|4637.8|4631.8|17
1731430430000|2024-11-12 16:53:50|4638.4|4632.4|4637.9|4631.9|4638.9|4632.9|4637.4|4631.4|14
1731430440000|2024-11-12 16:54:00|4637.8|4631.8|4636.3|4630.3|4637.8|4631.8|4635.8|4629.8|11
1731430450000|2024-11-12 16:54:10|4635.8|4629.8|4631.9|4625.9|4635.8|4629.8|4631.3|4625.3|40
1731430460000|2024-11-12 16:54:20|4632.3|4626.3|4634.9|4628.9|4634.9|4628.9|4632.3|4626.3|7
1731430470000|2024-11-12 16:54:30|4635.8|4629.8|4634.8|4628.8|4635.9|4629.9|4634.8|4628.8|13
1731430480000|2024-11-12 16:54:40|4635.3|4629.3|4634.3|4628.3|4635.3|4629.3|4634.3|4628.3|6
1731430490000|2024-11-12 16:54:50|4633.3|4627.3|4632.3|4626.3|4633.3|4627.3|4631.9|4625.9|19
1731430500000|2024-11-12 16:55:00|4632.8|4626.8|4632.3|4626.3|4633.8|4627.8|4632.3|4626.3|12
1731430510000|2024-11-12 16:55:10|4631.3|4625.3|4629.8|4623.8|4631.3|4625.3|4628.9|4622.9|25
1731430520000|2024-11-12 16:55:20|4630.3|4624.3|4628.3|4622.3|4630.3|4624.3|4627.8|4621.8|18
1731430530000|2024-11-12 16:55:30|4628.8|4622.8|4627.8|4621.8|4628.8|4622.8|4626.2|4620.2|7
1731430540000|2024-11-12 16:55:40|4628.2|4622.2|4628.3|4622.3|4628.3|4622.3|4627.3|4621.3|9
1731430550000|2024-11-12 16:55:50|4628.2|4622.2|4627.8|4621.8|4628.2|4622.2|4626.8|4620.8|9
1731430560000|2024-11-12 16:56:00|4627.3|4621.3|4625.3|4619.3|4627.8|4621.8|4625.3|4619.3|51
1731430570000|2024-11-12 16:56:10|4626.3|4620.3|4626.3|4620.3|4627.3|4621.3|4626.3|4620.3|12
1731430590000|2024-11-12 16:56:30|4626.4|4620.4|4625.9|4619.9|4626.8|4620.8|4625.9|4619.9|8
1731430600000|2024-11-12 16:56:40|4626.3|4620.3|4626.8|4620.8|4627.3|4621.3|4626.3|4620.3|9
1731430610000|2024-11-12 16:56:50|4625.8|4619.8|4626.9|4620.9|4627.3|4621.3|4625.3|4619.3|13
1731430620000|2024-11-12 16:57:00|4626.8|4620.8|4625.8|4619.8|4626.8|4620.8|4625.8|4619.8|7
1731430630000|2024-11-12 16:57:10|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|3
1731430640000|2024-11-12 16:57:20|4624.8|4618.8|4624.3|4618.3|4624.8|4618.8|4623.9|4617.9|8
1731430650000|2024-11-12 16:57:30|4624.4|4618.4|4623.3|4617.3|4624.4|4618.4|4622.8|4616.8|7
1731430660000|2024-11-12 16:57:40|4624.3|4618.3|4626.3|4620.3|4626.8|4620.8|4624.3|4618.3|15
1731430670000|2024-11-12 16:57:50|4626.8|4620.8|4628.3|4622.3|4628.3|4622.3|4626.8|4620.8|9
1731430680000|2024-11-12 16:58:00|4627.9|4621.9|4627.3|4621.3|4627.9|4621.9|4626.8|4620.8|11
1731430690000|2024-11-12 16:58:10|4627.8|4621.8|4627.3|4621.3|4627.8|4621.8|4627.3|4621.3|2
1731430700000|2024-11-12 16:58:20|4627.8|4621.8|4629.4|4623.4|4629.4|4623.4|4627.8|4621.8|11
1731430710000|2024-11-12 16:58:30|4629.3|4623.3|4628.8|4622.8|4629.4|4623.4|4628.8|4622.8|8
1731430720000|2024-11-12 16:58:40|4628.3|4622.3|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|6
1731430730000|2024-11-12 16:58:50|4629.8|4623.8|4631.3|4625.3|4631.3|4625.3|4627.8|4621.8|65
1731430740000|2024-11-12 16:59:00|4630.9|4624.9|4627.3|4621.3|4630.9|4624.9|4627.3|4621.3|11
1731430750000|2024-11-12 16:59:10|4627.2|4621.2|4624.8|4618.8|4627.2|4621.2|4624.8|4618.8|3
1731430760000|2024-11-12 16:59:20|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4623.8|4617.8|11
1731430770000|2024-11-12 16:59:30|4625.3|4619.3|4624.3|4618.3|4625.3|4619.3|4624.3|4618.3|13
1731430780000|2024-11-12 16:59:40|4624.8|4618.8|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|4
1731430790000|2024-11-12 16:59:50|4624.3|4618.3|4623.8|4617.8|4624.8|4618.8|4623.8|4617.8|16
1731430800000|2024-11-12 17:00:00|4623.9|4617.9|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|6
1731430810000|2024-11-12 17:00:10|4623.3|4617.3|4622.8|4616.8|4623.8|4617.8|4622.8|4616.8|5
1731430820000|2024-11-12 17:00:20|4623.3|4617.3|4620.8|4614.8|4623.3|4617.3|4619.9|4613.9|15
1731430830000|2024-11-12 17:00:30|4621.3|4615.3|4619.4|4613.4|4621.3|4615.3|4619.4|4613.4|10
1731430840000|2024-11-12 17:00:40|4620.3|4614.3|4621.8|4615.8|4622.3|4616.3|4619.4|4613.4|20
1731430850000|2024-11-12 17:00:50|4621.3|4615.3|4621.8|4615.8|4621.8|4615.8|4621.3|4615.3|1
1731430860000|2024-11-12 17:01:00|4621.3|4615.3|4621.8|4615.8|4622.8|4616.8|4621.3|4615.3|19
1731430870000|2024-11-12 17:01:10|4621.3|4615.3|4622.6|4616.6|4622.8|4616.8|4620.8|4614.8|42
1731430880000|2024-11-12 17:01:20|4624.3|4618.3|4625.8|4619.8|4626.3|4620.3|4624.3|4618.3|15
1731430890000|2024-11-12 17:01:30|4625.3|4619.3|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|5
1731430900000|2024-11-12 17:01:40|4624.9|4618.9|4623.3|4617.3|4624.9|4618.9|4623.3|4617.3|14
1731430910000|2024-11-12 17:01:50|4623.9|4617.9|4624.3|4618.3|4624.3|4618.3|4623.9|4617.9|4
1731430920000|2024-11-12 17:02:00|4623.9|4617.9|4624.3|4618.3|4624.3|4618.3|4623.9|4617.9|4
1731430930000|2024-11-12 17:02:10|4623.9|4617.9|4623.8|4617.8|4623.9|4617.9|4623.8|4617.8|6
1731430940000|2024-11-12 17:02:20|4623.6|4617.6|4622.3|4616.3|4623.6|4617.6|4621.8|4615.8|17
1731430950000|2024-11-12 17:02:30|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|7
1731430960000|2024-11-12 17:02:40|4620.8|4614.8|4620.8|4614.8|4621.3|4615.3|4620.3|4614.3|6
1731430970000|2024-11-12 17:02:50|4620.3|4614.3|4620.8|4614.8|4620.9|4614.9|4619.9|4613.9|11
1731430980000|2024-11-12 17:03:00|4620.9|4614.9|4620.9|4614.9|4622.3|4616.3|4620.9|4614.9|8
1731430990000|2024-11-12 17:03:10|4620.8|4614.8|4620.9|4614.9|4621.3|4615.3|4620.8|4614.8|1
1731431000000|2024-11-12 17:03:20|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|7
1731431010000|2024-11-12 17:03:30|4619.9|4613.9|4619.3|4613.3|4620.3|4614.3|4619.3|4613.3|37
1731431020000|2024-11-12 17:03:40|4619.8|4613.8|4616.9|4610.9|4619.9|4613.9|4616.8|4610.8|25
1731431030000|2024-11-12 17:03:50|4617.3|4611.3|4617.9|4611.9|4617.9|4611.9|4617.3|4611.3|5
1731431040000|2024-11-12 17:04:00|4618.9|4612.9|4618.9|4612.9|4619.3|4613.3|4617.9|4611.9|9
1731431050000|2024-11-12 17:04:10|4618.8|4612.8|4617.9|4611.9|4618.8|4612.8|4617.8|4611.8|12
1731431060000|2024-11-12 17:04:20|4618.3|4612.3|4617.9|4611.9|4618.3|4612.3|4617.9|4611.9|2
1731431070000|2024-11-12 17:04:30|4618.3|4612.3|4619.4|4613.4|4619.4|4613.4|4617.9|4611.9|10
1731431080000|2024-11-12 17:04:40|4619.3|4613.3|4620.3|4614.3|4620.3|4614.3|4619.3|4613.3|5
1731431090000|2024-11-12 17:04:50|4620.9|4614.9|4621.9|4615.9|4621.9|4615.9|4620.9|4614.9|15
1731431100000|2024-11-12 17:05:00|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|7
1731431110000|2024-11-12 17:05:10|||||||||4
1731431120000|2024-11-12 17:05:20|||||||||1
1731431130000|2024-11-12 17:05:30|4621.8|4615.8|4621.3|4615.3|4621.9|4615.9|4620.3|4614.3|15
1731431140000|2024-11-12 17:05:40|4620.9|4614.9|4620.9|4614.9|4621.3|4615.3|4620.9|4614.9|0
1731431150000|2024-11-12 17:05:50|4621.3|4615.3|4620.3|4614.3|4621.3|4615.3|4619.3|4613.3|18
1731431160000|2024-11-12 17:06:00|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.4|4612.4|4
1731431170000|2024-11-12 17:06:10|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|1
1731431180000|2024-11-12 17:06:20|4619.3|4613.3|4620.3|4614.3|4620.3|4614.3|4618.9|4612.9|20
1731431190000|2024-11-12 17:06:30|4619.8|4613.8|4620.3|4614.3|4620.8|4614.8|4619.8|4613.8|18
1731431200000|2024-11-12 17:06:40|4619.8|4613.8|4621.3|4615.3|4621.3|4615.3|4619.8|4613.8|5
1731431210000|2024-11-12 17:06:50|||||||||3
1731431220000|2024-11-12 17:07:00|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|5
1731431230000|2024-11-12 17:07:10|4620.3|4614.3|4621.8|4615.8|4621.8|4615.8|4620.3|4614.3|6
1731431240000|2024-11-12 17:07:20|4621.3|4615.3|4618.8|4612.8|4621.3|4615.3|4618.8|4612.8|7
1731431250000|2024-11-12 17:07:30|4618.9|4612.9|4617.8|4611.8|4619.3|4613.3|4616.8|4610.8|23
1731431260000|2024-11-12 17:07:40|4617.3|4611.3|4616.3|4610.3|4617.3|4611.3|4614.9|4608.9|24
1731431270000|2024-11-12 17:07:50|4616.4|4610.4|4615.5|4609.5|4616.8|4610.8|4614.8|4608.8|13
1731431280000|2024-11-12 17:08:00|4615.8|4609.8|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|6
1731431290000|2024-11-12 17:08:10|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|5
1731431300000|2024-11-12 17:08:20|4615.3|4609.3|4614.8|4608.8|4615.3|4609.3|4614.3|4608.3|61
1731431310000|2024-11-12 17:08:30|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4612.9|4606.9|5
1731431320000|2024-11-12 17:08:40|4613.4|4607.4|4614.3|4608.3|4614.8|4608.8|4613.4|4607.4|20
1731431330000|2024-11-12 17:08:50|4614.4|4608.4|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|9
1731431340000|2024-11-12 17:09:00|4614.3|4608.3|4614.3|4608.3|4614.4|4608.4|4613.9|4607.9|10
1731431350000|2024-11-12 17:09:10|4614.4|4608.4|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|5
1731431360000|2024-11-12 17:09:20|4613.9|4607.9|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|5
1731431370000|2024-11-12 17:09:30|4612.9|4606.9|4613.8|4607.8|4613.8|4607.8|4612.9|4606.9|11
1731431380000|2024-11-12 17:09:40|4613.3|4607.3|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|2
1731431390000|2024-11-12 17:09:50|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|8
1731431400000|2024-11-12 17:10:00|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|7
1731431410000|2024-11-12 17:10:10|||||||||11
1731431420000|2024-11-12 17:10:20|4612.9|4606.9|4612.3|4606.3|4612.9|4606.9|4611.9|4605.9|16
1731431430000|2024-11-12 17:10:30|||||||||3
1731431440000|2024-11-12 17:10:40|4612.8|4606.8|4612.3|4606.3|4612.8|4606.8|4612.3|4606.3|2
1731431450000|2024-11-12 17:10:50|||||||||1
1731431460000|2024-11-12 17:11:00|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|5
1731431470000|2024-11-12 17:11:10|4612.3|4606.3|4613.3|4607.3|4613.3|4607.3|4611.9|4605.9|13
1731431480000|2024-11-12 17:11:20|4611.9|4605.9|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|7
1731431490000|2024-11-12 17:11:30|4610.8|4604.8|4609.3|4603.3|4610.8|4604.8|4609.3|4603.3|22
1731431500000|2024-11-12 17:11:40|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|5
1731431510000|2024-11-12 17:11:50|4610.8|4604.8|4608.3|4602.3|4610.8|4604.8|4608.3|4602.3|2
1731431520000|2024-11-12 17:12:00|||||||||3
1731431530000|2024-11-12 17:12:10|4608.8|4602.8|4608.9|4602.9|4608.9|4602.9|4608.3|4602.3|13
1731431540000|2024-11-12 17:12:20|4609.3|4603.3|4608.9|4602.9|4609.3|4603.3|4608.9|4602.9|8
1731431550000|2024-11-12 17:12:30|4609.3|4603.3|4608.3|4602.3|4609.8|4603.8|4608.3|4602.3|5
1731431560000|2024-11-12 17:12:40|4607.9|4601.9|4609.3|4603.3|4609.3|4603.3|4607.5|4601.5|45
1731431570000|2024-11-12 17:12:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|2
1731431580000|2024-11-12 17:13:00|4607.9|4601.9|4609.3|4603.3|4609.8|4603.8|4607.9|4601.9|18
1731431590000|2024-11-12 17:13:10|4609.9|4603.9|4610.8|4604.8|4611.9|4605.9|4609.9|4603.9|19
1731431600000|2024-11-12 17:13:20|4609.9|4603.9|4608.4|4602.4|4609.9|4603.9|4608.3|4602.3|14
1731431610000|2024-11-12 17:13:30|4608.3|4602.3|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|7
1731431620000|2024-11-12 17:13:40|4608.3|4602.3|4608.8|4602.8|4608.8|4602.8|4607.9|4601.9|13
1731431630000|2024-11-12 17:13:50|4607.9|4601.9|4608.9|4602.9|4609.3|4603.3|4607.9|4601.9|27
1731431640000|2024-11-12 17:14:00|4608.8|4602.8|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|4
1731431650000|2024-11-12 17:14:10|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|3
1731431660000|2024-11-12 17:14:20|4607.9|4601.9|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|19
1731431670000|2024-11-12 17:14:30|4608.4|4602.4|4608.4|4602.4|4608.9|4602.9|4608.4|4602.4|4
1731431680000|2024-11-12 17:14:40|4608.9|4602.9|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|11
1731431690000|2024-11-12 17:14:50|4608.9|4602.9|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|15
1731431700000|2024-11-12 17:15:00|4609.3|4603.3|4608.8|4602.8|4609.3|4603.3|4608.8|4602.8|12
1731431710000|2024-11-12 17:15:10|4607.9|4601.9|4606.3|4600.3|4607.9|4601.9|4606|4600|8
1731431720000|2024-11-12 17:15:20|4606.8|4600.8|4606.3|4600.3|4606.8|4600.8|4606.3|4600.3|21
1731431730000|2024-11-12 17:15:30|4605.9|4599.9|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|17
1731431740000|2024-11-12 17:15:40|4605.8|4599.8|4604.3|4598.3|4605.8|4599.8|4604.3|4598.3|20
1731431750000|2024-11-12 17:15:50|4603.8|4597.8|4604.3|4598.3|4604.8|4598.8|4603.8|4597.8|25
1731431760000|2024-11-12 17:16:00|4603.8|4597.8|4604.3|4598.3|4604.8|4598.8|4603.8|4597.8|10
1731431770000|2024-11-12 17:16:10|4604.8|4598.8|4600.3|4594.3|4604.8|4598.8|4600.3|4594.3|47
1731431780000|2024-11-12 17:16:20|4601.9|4595.9|4602.3|4596.3|4602.8|4596.8|4601.9|4595.9|5
1731431790000|2024-11-12 17:16:30|4601.8|4595.8|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|41
1731431800000|2024-11-12 17:16:40|4600.8|4594.8|4600.3|4594.3|4600.8|4594.8|4600.3|4594.3|4
1731431810000|2024-11-12 17:16:50|4600.8|4594.8|4600.3|4594.3|4600.8|4594.8|4600.3|4594.3|108
1731431820000|2024-11-12 17:17:00|4600.7|4594.7|4600.7|4594.7|4600.8|4594.8|4600.3|4594.3|4
1731431830000|2024-11-12 17:17:10|4600.3|4594.3|4600.3|4594.3|4600.6|4594.6|4599.8|4593.8|7
1731431840000|2024-11-12 17:17:20|4600.8|4594.8|4597.9|4591.9|4600.8|4594.8|4597.9|4591.9|56
1731431850000|2024-11-12 17:17:30|4598.3|4592.3|4597.8|4591.8|4598.5|4592.5|4597.8|4591.8|59
1731431860000|2024-11-12 17:17:40|4597.9|4591.9|4597.3|4591.3|4597.9|4591.9|4597.3|4591.3|39
1731431870000|2024-11-12 17:17:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|1
1731431880000|2024-11-12 17:18:00|4596.9|4590.9|4597.9|4591.9|4598.9|4592.9|4596.9|4590.9|29
1731431890000|2024-11-12 17:18:10|4598.3|4592.3|4597.9|4591.9|4598.8|4592.8|4597.9|4591.9|5
1731431900000|2024-11-12 17:18:20|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|6
1731431910000|2024-11-12 17:18:30|4597.5|4591.5|4597.9|4591.9|4598.3|4592.3|4597.5|4591.5|5
1731431920000|2024-11-12 17:18:40|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|3
1731431930000|2024-11-12 17:18:50|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|12
1731431940000|2024-11-12 17:19:00|||||||||16
1731431950000|2024-11-12 17:19:10|4597.8|4591.8|4596.9|4590.9|4597.8|4591.8|4596.9|4590.9|6
1731431960000|2024-11-12 17:19:20|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|18
1731431970000|2024-11-12 17:19:30|4596.8|4590.8|4598.3|4592.3|4598.3|4592.3|4595.9|4589.9|20
1731431980000|2024-11-12 17:19:40|4598.9|4592.9|4597.9|4591.9|4598.9|4592.9|4597.9|4591.9|11
1731431990000|2024-11-12 17:19:50|4598.3|4592.3|4597.3|4591.3|4598.8|4592.8|4597.3|4591.3|12
1731432000000|2024-11-12 17:20:00|4597.4|4591.4|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|13
1731432010000|2024-11-12 17:20:10|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|2
1731432020000|2024-11-12 17:20:20|4597.3|4591.3|4598.3|4592.3|4598.3|4592.3|4596.9|4590.9|10
1731432030000|2024-11-12 17:20:30|4599.3|4593.3|4600.3|4594.3|4600.8|4594.8|4598.8|4592.8|24
1731432040000|2024-11-12 17:20:40|4599.8|4593.8|4600.8|4594.8|4601.3|4595.3|4599.8|4593.8|10
1731432050000|2024-11-12 17:20:50|4601.3|4595.3|4602.3|4596.3|4602.8|4596.8|4601.3|4595.3|8
1731432060000|2024-11-12 17:21:00|4602.8|4596.8|4604.3|4598.3|4604.3|4598.3|4602.4|4596.4|17
1731432070000|2024-11-12 17:21:10|4603.3|4597.3|4604.3|4598.3|4604.3|4598.3|4603.3|4597.3|4
1731432080000|2024-11-12 17:21:20|4603.3|4597.3|4603.3|4597.3|4603.8|4597.8|4603.3|4597.3|4
1731432090000|2024-11-12 17:21:30|4602.9|4596.9|4602.3|4596.3|4603.3|4597.3|4602.3|4596.3|45
1731432100000|2024-11-12 17:21:40|4602.9|4596.9|4603.3|4597.3|4604.3|4598.3|4602.9|4596.9|16
1731432110000|2024-11-12 17:21:50|4602.9|4596.9|4603.3|4597.3|4603.3|4597.3|4602.8|4596.8|7
1731432120000|2024-11-12 17:22:00|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|10
1731432130000|2024-11-12 17:22:10|4603.8|4597.8|4603.3|4597.3|4603.8|4597.8|4603.3|4597.3|5
1731432140000|2024-11-12 17:22:20|4602.9|4596.9|4602.9|4596.9|4603.3|4597.3|4602.8|4596.8|3
1731432150000|2024-11-12 17:22:30|4603.3|4597.3|4603.8|4597.8|4604.3|4598.3|4603.3|4597.3|40
1731432160000|2024-11-12 17:22:40|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|9
1731432170000|2024-11-12 17:22:50|4603.8|4597.8|4603.3|4597.3|4604.8|4598.8|4603.3|4597.3|12
1731432180000|2024-11-12 17:23:00|4602.8|4596.8|4599.8|4593.8|4602.8|4596.8|4599.3|4593.3|13
1731432190000|2024-11-12 17:23:10|4598.3|4592.3|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|6
1731432200000|2024-11-12 17:23:20|4598.8|4592.8|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|10
1731432210000|2024-11-12 17:23:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|51
1731432220000|2024-11-12 17:23:40|4598.3|4592.3|4597.3|4591.3|4598.3|4592.3|4597.3|4591.3|15
1731432230000|2024-11-12 17:23:50|4597.9|4591.9|4598.4|4592.4|4598.8|4592.8|4597.9|4591.9|12
1731432240000|2024-11-12 17:24:00|4598.3|4592.3|4601.4|4595.4|4602.4|4596.4|4598.3|4592.3|121
1731432250000|2024-11-12 17:24:10|4600.9|4594.9|4601.4|4595.4|4602.4|4596.4|4600.8|4594.8|66
1731432260000|2024-11-12 17:24:20|4601.3|4595.3|4600.9|4594.9|4601.3|4595.3|4600.8|4594.8|4
1731432270000|2024-11-12 17:24:30|4601.4|4595.4|4602.3|4596.3|4603.3|4597.3|4601.4|4595.4|25
1731432280000|2024-11-12 17:24:40|4602.4|4596.4|4603.8|4597.8|4603.9|4597.9|4602.3|4596.3|9
1731432290000|2024-11-12 17:24:50|4603.9|4597.9|4606.4|4600.4|4606.5|4600.5|4603.3|4597.3|18
1731432300000|2024-11-12 17:25:00|4606.3|4600.3|4605.5|4599.5|4606.5|4600.5|4605.5|4599.5|6
1731432310000|2024-11-12 17:25:10|4605.9|4599.9|4605.5|4599.5|4605.9|4599.9|4605.5|4599.5|2
1731432320000|2024-11-12 17:25:20|4604.9|4598.9|4604.9|4598.9|4605.5|4599.5|4604.9|4598.9|19
1731432330000|2024-11-12 17:25:30|||||||||5
1731432340000|2024-11-12 17:25:40|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4
1731432350000|2024-11-12 17:25:50|4604|4598|4604.5|4598.5|4604.5|4598.5|4603.5|4597.5|16
1731432360000|2024-11-12 17:26:00|4604.9|4598.9|4604|4598|4604.9|4598.9|4604|4598|155
1731432370000|2024-11-12 17:26:10|4604.5|4598.5|4604|4598|4604.5|4598.5|4603.9|4597.9|9
1731432380000|2024-11-12 17:26:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604|4598|10
1731432390000|2024-11-12 17:26:30|4604|4598|4606|4600|4607|4601|4604|4598|23
1731432400000|2024-11-12 17:26:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606|4600|4
1731432410000|2024-11-12 17:26:50|4606|4600|4607.5|4601.5|4607.5|4601.5|4606|4600|7
1731432420000|2024-11-12 17:27:00|4607|4601|4607|4601|4608|4602|4607|4601|16
1731432430000|2024-11-12 17:27:10|4607.5|4601.5|4607|4601|4607.5|4601.5|4607|4601|6
1731432440000|2024-11-12 17:27:20|4607.5|4601.5|4607.5|4601.5|4608.5|4602.5|4607.5|4601.5|12
1731432450000|2024-11-12 17:27:30|4608.4|4602.4|4607.5|4601.5|4608.5|4602.5|4607.5|4601.5|10
1731432460000|2024-11-12 17:27:40|4607.3|4601.3|4606.9|4600.9|4607.5|4601.5|4606.9|4600.9|11
1731432470000|2024-11-12 17:27:50|4607|4601|4606.9|4600.9|4607.5|4601.5|4606.9|4600.9|9
1731432480000|2024-11-12 17:28:00|||||||||4
1731432490000|2024-11-12 17:28:10|||||||||8
1731432500000|2024-11-12 17:28:20|4606|4600|4605.9|4599.9|4606.4|4600.4|4605.5|4599.5|8
1731432510000|2024-11-12 17:28:30|4606.3|4600.3|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|23
1731432520000|2024-11-12 17:28:40|4607|4601|4607.9|4601.9|4608.5|4602.5|4607|4601|12
1731432530000|2024-11-12 17:28:50|4609|4603|4607.9|4601.9|4609.5|4603.5|4607.9|4601.9|11
1731432540000|2024-11-12 17:29:00|||||||||3
1731432550000|2024-11-12 17:29:10|||||||||1
1731432560000|2024-11-12 17:29:20|4607.4|4601.4|4606.9|4600.9|4607.9|4601.9|4606.9|4600.9|5
1731432570000|2024-11-12 17:29:30|4606|4600|4604.9|4598.9|4606|4600|4604.9|4598.9|9
1731432590000|2024-11-12 17:29:50|||||||||9
1731432600000|2024-11-12 17:30:00|4604.5|4598.5|4603.9|4597.9|4604.5|4598.5|4603.9|4597.9|15
1731432610000|2024-11-12 17:30:10|4604|4598|4604.5|4598.5|4605.5|4599.5|4604|4598|36
1731432620000|2024-11-12 17:30:20|4604|4598|4603.9|4597.9|4604.5|4598.5|4603.9|4597.9|6
1731432630000|2024-11-12 17:30:30|4604.4|4598.4|4604.9|4598.9|4604.9|4598.9|4603.9|4597.9|10
1731432640000|2024-11-12 17:30:40|||||||||2
1731432650000|2024-11-12 17:30:50|4605|4599|4605.5|4599.5|4605.5|4599.5|4605|4599|2
1731432660000|2024-11-12 17:31:00|4605.4|4599.4|4604.9|4598.9|4605.4|4599.4|4604.5|4598.5|20
1731432670000|2024-11-12 17:31:10|4604.5|4598.5|4604.9|4598.9|4604.9|4598.9|4604.5|4598.5|2
1731432680000|2024-11-12 17:31:20|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|13
1731432690000|2024-11-12 17:31:30|4604|4598|4603.9|4597.9|4604.9|4598.9|4603.9|4597.9|19
1731432700000|2024-11-12 17:31:40|4603.4|4597.4|4603.5|4597.5|4603.9|4597.9|4603|4597|10
1731432710000|2024-11-12 17:31:50|4603.9|4597.9|4604.9|4598.9|4604.9|4598.9|4603.9|4597.9|10
1731432720000|2024-11-12 17:32:00|4604.5|4598.5|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|6
1731432730000|2024-11-12 17:32:10|4604.5|4598.5|4602.4|4596.4|4604.5|4598.5|4601.9|4595.9|24
1731432740000|2024-11-12 17:32:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602|4596|6
1731432750000|2024-11-12 17:32:30|4602.5|4596.5|4602.9|4596.9|4602.9|4596.9|4602.5|4596.5|4
1731432760000|2024-11-12 17:32:40|4603|4597|4605.5|4599.5|4605.5|4599.5|4603|4597|69
1731432770000|2024-11-12 17:32:50|4604|4598|4606|4600|4606.5|4600.5|4604|4598|12
1731432780000|2024-11-12 17:33:00|4605.9|4599.9|4606.9|4600.9|4607.5|4601.5|4605.5|4599.5|15
1731432790000|2024-11-12 17:33:10|4606.5|4600.5|4606.4|4600.4|4606.5|4600.5|4605.9|4599.9|5
1731432800000|2024-11-12 17:33:20|4605.9|4599.9|4604.9|4598.9|4606.4|4600.4|4603.9|4597.9|10
1731432810000|2024-11-12 17:33:30|4605.5|4599.5|4604.9|4598.9|4605.9|4599.9|4604.9|4598.9|21
1731432820000|2024-11-12 17:33:40|||||||||13
1731432830000|2024-11-12 17:33:50|4604|4598|4603.9|4597.9|4604.4|4598.4|4603.5|4597.5|13
1731432840000|2024-11-12 17:34:00|4603.5|4597.5|4606.5|4600.5|4607|4601|4603.5|4597.5|16
1731432850000|2024-11-12 17:34:10|4607|4601|4607|4601|4607|4601|4607|4601|4
1731432860000|2024-11-12 17:34:20|4607.5|4601.5|4606.9|4600.9|4608.5|4602.5|4606.9|4600.9|15
1731432870000|2024-11-12 17:34:30|4607|4601|4607.9|4601.9|4608|4602|4607|4601|10
1731432880000|2024-11-12 17:34:40|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|7
1731432890000|2024-11-12 17:34:50|4607.9|4601.9|4608|4602|4608|4602|4607.5|4601.5|7
1731432900000|2024-11-12 17:35:00|4607.9|4601.9|4607.5|4601.5|4608|4602|4607|4601|12
1731432910000|2024-11-12 17:35:10|4607|4601|4606.5|4600.5|4608|4602|4606|4600|14
1731432920000|2024-11-12 17:35:20|4606.9|4600.9|4607|4601|4607|4601|4606.9|4600.9|7
1731432930000|2024-11-12 17:35:30|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|6
1731432940000|2024-11-12 17:35:40|4607.6|4601.6|4609|4603|4609|4603|4607.6|4601.6|4
1731432950000|2024-11-12 17:35:50|4608.9|4602.9|4609.5|4603.5|4610|4604|4608.9|4602.9|43
1731432960000|2024-11-12 17:36:00|4609|4603|4609|4603|4609.5|4603.5|4609|4603|7
1731432970000|2024-11-12 17:36:10|4609.2|4603.2|4609.5|4603.5|4609.5|4603.5|4609|4603|13
1731432980000|2024-11-12 17:36:20|4609|4603|4607.5|4601.5|4609|4603|4607.5|4601.5|12
1731432990000|2024-11-12 17:36:30|4607|4601|4607.6|4601.6|4607.6|4601.6|4607|4601|2
1731433000000|2024-11-12 17:36:40|4608|4602|4608.5|4602.5|4608.5|4602.5|4608|4602|66
1731433010000|2024-11-12 17:36:50|4609|4603|4609|4603|4609.6|4603.6|4609|4603|15
1731433020000|2024-11-12 17:37:00|||||||||9
1731433030000|2024-11-12 17:37:10|||||||||9
1731433040000|2024-11-12 17:37:20|4609.1|4603.1|4609|4603|4609.5|4603.5|4609|4603|19
1731433050000|2024-11-12 17:37:30|||||||||4
1731433060000|2024-11-12 17:37:40|4609.5|4603.5|4611.5|4605.5|4611.5|4605.5|4609|4603|52
1731433070000|2024-11-12 17:37:50|4612|4606|4614|4608|4614|4608|4612|4606|11
1731433080000|2024-11-12 17:38:00|4613.5|4607.5|4614|4608|4614|4608|4613.5|4607.5|4
1731433090000|2024-11-12 17:38:10|4613|4607|4613|4607|4613|4607|4612.5|4606.5|12
1731433100000|2024-11-12 17:38:20|4613.5|4607.5|4614.5|4608.5|4614.5|4608.5|4613|4607|16
1731433110000|2024-11-12 17:38:30|4615|4609|4614.5|4608.5|4615.5|4609.5|4614.5|4608.5|13
1731433120000|2024-11-12 17:38:40|4614.4|4608.4|4613|4607|4614.5|4608.5|4613|4607|7
1731433130000|2024-11-12 17:38:50|4613.5|4607.5|4614.5|4608.5|4614.5|4608.5|4613.5|4607.5|4
1731433140000|2024-11-12 17:39:00|4614|4608|4614|4608|4614|4608|4613.4|4607.4|63
1731433150000|2024-11-12 17:39:10|||||||||2
1731433160000|2024-11-12 17:39:20|4613.5|4607.5|4614|4608|4614.5|4608.5|4613.5|4607.5|5
1731433170000|2024-11-12 17:39:30|4614.5|4608.5|4616.5|4610.5|4616.5|4610.5|4614|4608|9
1731433180000|2024-11-12 17:39:40|4617|4611|4615.5|4609.5|4617|4611|4615.5|4609.5|7
1731433190000|2024-11-12 17:39:50|4616|4610|4615.9|4609.9|4616|4610|4615.9|4609.9|3
1731433200000|2024-11-12 17:40:00|4615.5|4609.5|4614|4608|4615.5|4609.5|4614|4608|9
1731433210000|2024-11-12 17:40:10|4613.9|4607.9|4614|4608|4614.5|4608.5|4613.9|4607.9|6
1731433220000|2024-11-12 17:40:20|4613.9|4607.9|4615|4609|4615|4609|4612.5|4606.5|18
1731433230000|2024-11-12 17:40:30|4615.5|4609.5|4613.9|4607.9|4615.5|4609.5|4613.9|4607.9|7
1731433240000|2024-11-12 17:40:40|||||||||5
1731433250000|2024-11-12 17:40:50|4613.5|4607.5|4610.5|4604.5|4613.5|4607.5|4610.5|4604.5|15
1731433260000|2024-11-12 17:41:00|4610.9|4604.9|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|4
1731433270000|2024-11-12 17:41:10|4608.9|4602.9|4607.5|4601.5|4608.9|4602.9|4607.5|4601.5|9
1731433280000|2024-11-12 17:41:20|4607.4|4601.4|4608|4602|4608|4602|4607.4|4601.4|57
1731433290000|2024-11-12 17:41:30|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4607.5|4601.5|7
1731433300000|2024-11-12 17:41:40|4609|4603|4609|4603|4609|4603|4609|4603|7
1731433310000|2024-11-12 17:41:50|4609.5|4603.5|4610|4604|4610.5|4604.5|4609.5|4603.5|9
1731433320000|2024-11-12 17:42:00|4609.5|4603.5|4610|4604|4610.5|4604.5|4609.5|4603.5|10
1731433330000|2024-11-12 17:42:10|4610.4|4604.4|4609|4603|4610.4|4604.4|4609|4603|5
1731433340000|2024-11-12 17:42:20|||||||||2
1731433350000|2024-11-12 17:42:30|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|3
1731433360000|2024-11-12 17:42:40|||||||||4
1731433370000|2024-11-12 17:42:50|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1731433380000|2024-11-12 17:43:00|4609.1|4603.1|4610.5|4604.5|4610.5|4604.5|4609.1|4603.1|14
1731433390000|2024-11-12 17:43:10|||||||||6
1731433400000|2024-11-12 17:43:20|4611|4605|4611|4605|4611|4605|4610.9|4604.9|14
1731433410000|2024-11-12 17:43:30|4610.5|4604.5|4609.5|4603.5|4610.5|4604.5|4609.5|4603.5|9
1731433420000|2024-11-12 17:43:40|4610.1|4604.1|4611|4605|4611|4605|4610.1|4604.1|55
1731433430000|2024-11-12 17:43:50|4612.9|4606.9|4613.5|4607.5|4614.5|4608.5|4612.9|4606.9|24
1731433440000|2024-11-12 17:44:00|4613.6|4607.6|4613.7|4607.7|4614|4608|4613|4607|108
1731433450000|2024-11-12 17:44:10|4613.6|4607.6|4614.8|4608.8|4614.8|4608.8|4613.6|4607.6|231
1731433460000|2024-11-12 17:44:20|4615.3|4609.3|4615.3|4609.3|4615.8|4609.8|4614.8|4608.8|16
1731433470000|2024-11-12 17:44:30|4614.8|4608.8|4616.8|4610.8|4618.2|4612.2|4614.8|4608.8|118
1731433480000|2024-11-12 17:44:40|4616.7|4610.7|4615.3|4609.3|4616.8|4610.8|4615.3|4609.3|9
1731433490000|2024-11-12 17:44:50|4614.8|4608.8|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|4
1731433500000|2024-11-12 17:45:00|4614.3|4608.3|4617.8|4611.8|4617.8|4611.8|4614.3|4608.3|51
1731433510000|2024-11-12 17:45:10|4617.3|4611.3|4616.8|4610.8|4617.8|4611.8|4616.8|4610.8|43
1731433520000|2024-11-12 17:45:20|4616.2|4610.2|4615.7|4609.7|4616.2|4610.2|4615.2|4609.2|128
1731433530000|2024-11-12 17:45:30|4615.6|4609.6|4614.2|4608.2|4615.6|4609.6|4613.2|4607.2|45
1731433540000|2024-11-12 17:45:40|4614.6|4608.6|4614.7|4608.7|4614.7|4608.7|4614.6|4608.6|2
1731433550000|2024-11-12 17:45:50|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4614.7|4608.7|6
1731433560000|2024-11-12 17:46:00|4614.8|4608.8|4614.2|4608.2|4615.2|4609.2|4614.2|4608.2|37
1731433570000|2024-11-12 17:46:10|4613.6|4607.6|4612.6|4606.6|4613.7|4607.7|4612.6|4606.6|5
1731433580000|2024-11-12 17:46:20|4612.2|4606.2|4612.2|4606.2|4612.6|4606.6|4611.7|4605.7|3
1731433590000|2024-11-12 17:46:30|4612.6|4606.6|4613.2|4607.2|4613.2|4607.2|4612.2|4606.2|11
1731433600000|2024-11-12 17:46:40|4614.2|4608.2|4613.6|4607.6|4614.2|4608.2|4612.7|4606.7|106
1731433610000|2024-11-12 17:46:50|4613.2|4607.2|4614.6|4608.6|4614.6|4608.6|4613.2|4607.2|3
1731433620000|2024-11-12 17:47:00|4614.2|4608.2|4612.5|4606.5|4614.6|4608.6|4612.5|4606.5|214
1731433630000|2024-11-12 17:47:10|4612.4|4606.4|4611|4605|4612.4|4606.4|4611|4605|3
1731433640000|2024-11-12 17:47:20|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|2
1731433650000|2024-11-12 17:47:30|4611|4605|4611|4605|4611|4605|4611|4605|6
1731433660000|2024-11-12 17:47:40|4611.6|4605.6|4610.6|4604.6|4611.6|4605.6|4610.6|4604.6|104
1731433680000|2024-11-12 17:48:00|4610.2|4604.2|4611.1|4605.1|4611.1|4605.1|4610.2|4604.2|4
1731433690000|2024-11-12 17:48:10|4611|4605|4611|4605|4611|4605|4611|4605|1
1731433700000|2024-11-12 17:48:20|4610.6|4604.6|4611|4605|4611|4605|4610.6|4604.6|0
1731433710000|2024-11-12 17:48:30|4609.6|4603.6|4610|4604|4610|4604|4608.1|4602.1|25
1731433720000|2024-11-12 17:48:40|4610.2|4604.2|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|1
1731433740000|2024-11-12 17:49:00|||||||||2
1731433750000|2024-11-12 17:49:10|4611.2|4605.2|4610.6|4604.6|4611.2|4605.2|4610.6|4604.6|16
1731433760000|2024-11-12 17:49:20|4611.2|4605.2|4610.6|4604.6|4611.2|4605.2|4610.6|4604.6|7
1731433770000|2024-11-12 17:49:30|4610.7|4604.7|4612.7|4606.7|4613.2|4607.2|4610.7|4604.7|24
1731433780000|2024-11-12 17:49:40|4612.8|4606.8|4611.2|4605.2|4613.6|4607.6|4611.2|4605.2|17
1731433790000|2024-11-12 17:49:50|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4612.1|4606.1|1
1731433800000|2024-11-12 17:50:00|4612.2|4606.2|4612.2|4606.2|4613.2|4607.2|4612.2|4606.2|7
1731433810000|2024-11-12 17:50:10|4612.3|4606.3|4612.2|4606.2|4613.2|4607.2|4611.6|4605.6|20
1731433830000|2024-11-12 17:50:30|4613.2|4607.2|4612|4606|4613.2|4607.2|4612|4606|11
1731433840000|2024-11-12 17:50:40|4612.1|4606.1|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|2
1731433850000|2024-11-12 17:50:50|4611.7|4605.7|4613|4607|4613|4607|4611.7|4605.7|7
1731433860000|2024-11-12 17:51:00|4612.6|4606.6|4614|4608|4614|4608|4612.2|4606.2|5
1731433870000|2024-11-12 17:51:10|4613.6|4607.6|4615.6|4609.6|4615.6|4609.6|4613.1|4607.1|35
1731433880000|2024-11-12 17:51:20|4615.7|4609.7|4617|4611|4617|4611|4615.7|4609.7|7
1731433890000|2024-11-12 17:51:30|4616.6|4610.6|4616.2|4610.2|4616.6|4610.6|4614.6|4608.6|22
1731433900000|2024-11-12 17:51:40|4617.2|4611.2|4618.1|4612.1|4618.7|4612.7|4617.2|4611.2|14
1731433910000|2024-11-12 17:51:50|4617.7|4611.7|4617.2|4611.2|4618.1|4612.1|4617.2|4611.2|3
1731433920000|2024-11-12 17:52:00|4617.7|4611.7|4618.6|4612.6|4618.6|4612.6|4617.7|4611.7|5
1731433930000|2024-11-12 17:52:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4618.2|4612.2|18
1731433940000|2024-11-12 17:52:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|3
1731433950000|2024-11-12 17:52:30|4619|4613|4618.2|4612.2|4619|4613|4618.2|4612.2|1
1731433960000|2024-11-12 17:52:40|4619|4613|4618.2|4612.2|4619|4613|4618.2|4612.2|10
1731433970000|2024-11-12 17:52:50|4619.2|4613.2|4618.2|4612.2|4619.2|4613.2|4618.2|4612.2|15
1731433980000|2024-11-12 17:53:00|4617.6|4611.6|4617.2|4611.2|4617.6|4611.6|4617.2|4611.2|15
1731433990000|2024-11-12 17:53:10|4617|4611|4620.2|4614.2|4620.2|4614.2|4617|4611|23
1731434000000|2024-11-12 17:53:20|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|6
1731434010000|2024-11-12 17:53:30|4620|4614|4619.2|4613.2|4620|4614|4618.7|4612.7|16
1731434020000|2024-11-12 17:53:40|4620.1|4614.1|4619.2|4613.2|4620.1|4614.1|4619.2|4613.2|2
1731434030000|2024-11-12 17:53:50|4619.6|4613.6|4619.7|4613.7|4620.2|4614.2|4619.6|4613.6|9
1731434040000|2024-11-12 17:54:00|4620.2|4614.2|4619.2|4613.2|4620.2|4614.2|4619.2|4613.2|15
1731434050000|2024-11-12 17:54:10|4619.1|4613.1|4618|4612|4619.2|4613.2|4617.6|4611.6|5
1731434060000|2024-11-12 17:54:20|4617.6|4611.6|4617.7|4611.7|4618.2|4612.2|4617.2|4611.2|9
1731434070000|2024-11-12 17:54:30|4618.2|4612.2|4618.6|4612.6|4618.6|4612.6|4618.2|4612.2|15
1731434080000|2024-11-12 17:54:40|4619|4613|4620.1|4614.1|4620.1|4614.1|4619|4613|5
1731434090000|2024-11-12 17:54:50|4619.6|4613.6|4619.7|4613.7|4620.2|4614.2|4619.6|4613.6|1
1731434100000|2024-11-12 17:55:00|4619.6|4613.6|4619.7|4613.7|4621.2|4615.2|4619.2|4613.2|39
1731434110000|2024-11-12 17:55:10|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4619.1|4613.1|3
1731434120000|2024-11-12 17:55:20|4619|4613|4618|4612|4619.1|4613.1|4617.6|4611.6|4
1731434130000|2024-11-12 17:55:30|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.2|4611.2|3
1731434140000|2024-11-12 17:55:40|4618|4612|4617.2|4611.2|4618|4612|4617.2|4611.2|5
1731434150000|2024-11-12 17:55:50|4617.6|4611.6|4616.1|4610.1|4617.6|4611.6|4616|4610|13
1731434160000|2024-11-12 17:56:00|4616.2|4610.2|4616|4610|4616.6|4610.6|4616|4610|9
1731434170000|2024-11-12 17:56:10|4615.6|4609.6|4615|4609|4615.6|4609.6|4615|4609|4
1731434180000|2024-11-12 17:56:20|4618|4612|4618|4612|4618|4612|4617.6|4611.6|13
1731434190000|2024-11-12 17:56:30|4617|4611|4618|4612|4618|4612|4617|4611|15
1731434200000|2024-11-12 17:56:40|4618.1|4612.1|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|3
1731434210000|2024-11-12 17:56:50|4618.2|4612.2|4619|4613|4619.6|4613.6|4618.2|4612.2|13
1731434220000|2024-11-12 17:57:00|4619.1|4613.1|4619.2|4613.2|4619.2|4613.2|4619.1|4613.1|3
1731434230000|2024-11-12 17:57:10|4620|4614|4619.1|4613.1|4620|4614|4619.1|4613.1|8
1731434240000|2024-11-12 17:57:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.1|4613.1|3
1731434250000|2024-11-12 17:57:30|4620|4614|4620.2|4614.2|4620.6|4614.6|4620|4614|4
1731434260000|2024-11-12 17:57:40|4620|4614|4619.2|4613.2|4620|4614|4618.6|4612.6|10
1731434270000|2024-11-12 17:57:50|||||||||4
1731434280000|2024-11-12 17:58:00|4619.6|4613.6|4619.2|4613.2|4619.6|4613.6|4619.2|4613.2|7
1731434290000|2024-11-12 17:58:10|4619.1|4613.1|4618.2|4612.2|4619.1|4613.1|4617.6|4611.6|15
1731434300000|2024-11-12 17:58:20|4618.1|4612.1|4618.2|4612.2|4618.2|4612.2|4618.1|4612.1|0
1731434310000|2024-11-12 17:58:30|4618.1|4612.1|4617.2|4611.2|4618.1|4612.1|4617.1|4611.1|6
1731434320000|2024-11-12 17:58:40|4617.6|4611.6|4617.2|4611.2|4618.1|4612.1|4617.2|4611.2|17
1731434330000|2024-11-12 17:58:50|||||||||2
1731434340000|2024-11-12 17:59:00|4614.1|4608.1|4614.6|4608.6|4614.6|4608.6|4614.1|4608.1|24
1731434350000|2024-11-12 17:59:10|4615|4609|4613.2|4607.2|4615|4609|4613.2|4607.2|39
1731434360000|2024-11-12 17:59:20|||||||||3
1731434370000|2024-11-12 17:59:30|4613.6|4607.6|4612.2|4606.2|4613.8|4607.8|4612.2|4606.2|16
1731434380000|2024-11-12 17:59:40|4612.1|4606.1|4611.2|4605.2|4612.2|4606.2|4611.2|4605.2|7
1731434390000|2024-11-12 17:59:50|4610.2|4604.2|4609.2|4603.2|4610.2|4604.2|4609.1|4603.1|35
1731434400000|2024-11-12 18:00:00|4608.2|4602.2|4608.2|4602.2|4608.7|4602.7|4608.1|4602.1|9
1731434410000|2024-11-12 18:00:10|4607.6|4601.6|4606.2|4600.2|4607.7|4601.7|4606.2|4600.2|35
1731434420000|2024-11-12 18:00:20|4606.6|4600.6|4606.2|4600.2|4606.6|4600.6|4606.2|4600.2|7
1731434430000|2024-11-12 18:00:30|||||||||18
1731434440000|2024-11-12 18:00:40|4606.6|4600.6|4608.6|4602.6|4609.6|4603.6|4606.3|4600.3|18
1731434450000|2024-11-12 18:00:50|4608.1|4602.1|4608.2|4602.2|4608.6|4602.6|4608.1|4602.1|1
1731434460000|2024-11-12 18:01:00|4608.6|4602.6|4608.2|4602.2|4608.6|4602.6|4608.2|4602.2|2
1731434470000|2024-11-12 18:01:10|||||||||1
1731434490000|2024-11-12 18:01:30|4608.1|4602.1|4607.2|4601.2|4608.1|4602.1|4607.2|4601.2|12
1731434500000|2024-11-12 18:01:40|4606.7|4600.7|4607.2|4601.2|4607.2|4601.2|4606.7|4600.7|12
1731434510000|2024-11-12 18:01:50|4606.2|4600.2|4606.2|4600.2|4606.7|4600.7|4606.2|4600.2|4
1731434520000|2024-11-12 18:02:00|4606.7|4600.7|4606.2|4600.2|4606.7|4600.7|4606.2|4600.2|17
1731434530000|2024-11-12 18:02:10|4606.3|4600.3|4606.2|4600.2|4606.7|4600.7|4606.2|4600.2|7
1731434540000|2024-11-12 18:02:20|4606.6|4600.6|4606.2|4600.2|4606.7|4600.7|4606.2|4600.2|3
1731434550000|2024-11-12 18:02:30|4606.7|4600.7|4606.6|4600.6|4606.7|4600.7|4606.2|4600.2|7
1731434560000|2024-11-12 18:02:40|4607.1|4601.1|4606.2|4600.2|4607.1|4601.1|4606.2|4600.2|10
1731434570000|2024-11-12 18:02:50|4606.8|4600.8|4606.2|4600.2|4606.8|4600.8|4606.2|4600.2|12
1731434580000|2024-11-12 18:03:00|4606.6|4600.6|4609.7|4603.7|4609.7|4603.7|4606.2|4600.2|29
1731434590000|2024-11-12 18:03:10|4610.6|4604.6|4608.6|4602.6|4610.7|4604.7|4608.6|4602.6|21
1731434600000|2024-11-12 18:03:20|4608.2|4602.2|4607.1|4601.1|4608.2|4602.2|4607.1|4601.1|3
1731434610000|2024-11-12 18:03:30|||||||||2
1731434630000|2024-11-12 18:03:50|4607|4601|4606.2|4600.2|4607|4601|4606.2|4600.2|1
1731434640000|2024-11-12 18:04:00|4606.7|4600.7|4607.7|4601.7|4607.7|4601.7|4606.7|4600.7|49
1731434650000|2024-11-12 18:04:10|4607.8|4601.8|4608.2|4602.2|4609.2|4603.2|4607.8|4601.8|10
1731434660000|2024-11-12 18:04:20|4607.6|4601.6|4608.2|4602.2|4608.6|4602.6|4607.6|4601.6|8
1731434670000|2024-11-12 18:04:30|||||||||2
1731434680000|2024-11-12 18:04:40|||||||||2
1731434690000|2024-11-12 18:04:50|4607.2|4601.2|4607.7|4601.7|4607.7|4601.7|4607.2|4601.2|7
1731434700000|2024-11-12 18:05:00|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|1
1731434710000|2024-11-12 18:05:10|4607.8|4601.8|4607.2|4601.2|4607.8|4601.8|4607.1|4601.1|10
1731434720000|2024-11-12 18:05:20|4607.6|4601.6|4607.1|4601.1|4607.6|4601.6|4607.1|4601.1|7
1731434730000|2024-11-12 18:05:30|4607.2|4601.2|4608.6|4602.6|4608.6|4602.6|4607.1|4601.1|10
1731434740000|2024-11-12 18:05:40|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|0
1731434750000|2024-11-12 18:05:50|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.2|4602.2|8
1731434760000|2024-11-12 18:06:00|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4608.7|4602.7|8
1731434770000|2024-11-12 18:06:10|4609.1|4603.1|4609.7|4603.7|4610.2|4604.2|4609.1|4603.1|16
1731434780000|2024-11-12 18:06:20|4610.6|4604.6|4610.2|4604.2|4610.6|4604.6|4610.2|4604.2|1
1731434790000|2024-11-12 18:06:30|4610.1|4604.1|4610.2|4604.2|4610.2|4604.2|4610.1|4604.1|3
1731434800000|2024-11-12 18:06:40|4610.6|4604.6|4610.7|4604.7|4610.7|4604.7|4610.6|4604.6|7
1731434810000|2024-11-12 18:06:50|4610.8|4604.8|4611.7|4605.7|4611.7|4605.7|4610.8|4604.8|3
1731434820000|2024-11-12 18:07:00|4611.6|4605.6|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|3
1731434830000|2024-11-12 18:07:10|||||||||1
1731434850000|2024-11-12 18:07:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|13
1731434860000|2024-11-12 18:07:40|4611.8|4605.8|4611.6|4605.6|4612.2|4606.2|4611.1|4605.1|10
1731434870000|2024-11-12 18:07:50|4611.2|4605.2|4611.1|4605.1|4611.2|4605.2|4611.1|4605.1|3
1731434880000|2024-11-12 18:08:00|4611.2|4605.2|4611.6|4605.6|4611.6|4605.6|4611.2|4605.2|1
1731434890000|2024-11-12 18:08:10|4611.1|4605.1|4609.1|4603.1|4611.1|4605.1|4609.1|4603.1|7
1731434900000|2024-11-12 18:08:20|4609.6|4603.6|4608.6|4602.6|4609.6|4603.6|4608.6|4602.6|1
1731434910000|2024-11-12 18:08:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.6|4602.6|15
1731434920000|2024-11-12 18:08:40|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|2
1731434930000|2024-11-12 18:08:50|4608.1|4602.1|4607.6|4601.6|4609.1|4603.1|4606.6|4600.6|9
1731434940000|2024-11-12 18:09:00|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|12
1731434950000|2024-11-12 18:09:10|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4605.6|4599.6|6
1731434960000|2024-11-12 18:09:20|||||||||12
1731434970000|2024-11-12 18:09:30|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|240
1731434980000|2024-11-12 18:09:40|4605.1|4599.1|4605.1|4599.1|4605.5|4599.5|4605.1|4599.1|13
1731434990000|2024-11-12 18:09:50|4605.5|4599.5|4606|4600|4606.1|4600.1|4605.1|4599.1|19
1731435000000|2024-11-12 18:10:00|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4605.1|4599.1|23
1731435010000|2024-11-12 18:10:10|||||||||1
1731435030000|2024-11-12 18:10:30|||||||||1
1731435050000|2024-11-12 18:10:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|10
1731435060000|2024-11-12 18:11:00|4606.5|4600.5|4606.5|4600.5|4606.6|4600.6|4606.1|4600.1|8
1731435070000|2024-11-12 18:11:10|4606.9|4600.9|4606.1|4600.1|4606.9|4600.9|4606|4600|12
1731435080000|2024-11-12 18:11:20|4606.5|4600.5|4606.5|4600.5|4607.1|4601.1|4606.1|4600.1|14
1731435090000|2024-11-12 18:11:30|4607|4601|4606.6|4600.6|4607.5|4601.5|4606.6|4600.6|4
1731435100000|2024-11-12 18:11:40|4607.1|4601.1|4607.1|4601.1|4607.5|4601.5|4607|4601|0
1731435110000|2024-11-12 18:11:50|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|1
1731435120000|2024-11-12 18:12:00|4607|4601|4607.1|4601.1|4607.1|4601.1|4607|4601|2
1731435130000|2024-11-12 18:12:10|4607|4601|4607|4601|4607.1|4601.1|4607|4601|2
1731435140000|2024-11-12 18:12:20|4606.6|4600.6|4606.9|4600.9|4606.9|4600.9|4606.5|4600.5|1
1731435150000|2024-11-12 18:12:30|4607|4601|4607.1|4601.1|4607.1|4601.1|4607|4601|3
1731435160000|2024-11-12 18:12:40|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4606.1|4600.1|6
1731435170000|2024-11-12 18:12:50|4606.1|4600.1|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|3
1731435180000|2024-11-12 18:13:00|4606.1|4600.1|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|3
1731435190000|2024-11-12 18:13:10|4606.9|4600.9|4607.1|4601.1|4607.1|4601.1|4606.5|4600.5|10
1731435200000|2024-11-12 18:13:20|4608|4602|4609.6|4603.6|4609.6|4603.6|4608|4602|17
1731435210000|2024-11-12 18:13:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|2
1731435220000|2024-11-12 18:13:40|4607.6|4601.6|4607.1|4601.1|4608.1|4602.1|4607.1|4601.1|14
1731435230000|2024-11-12 18:13:50|4607.5|4601.5|4608.1|4602.1|4608.1|4602.1|4607.5|4601.5|10
1731435240000|2024-11-12 18:14:00|||||||||3
1731435250000|2024-11-12 18:14:10|4608|4602|4607.5|4601.5|4608|4602|4607.5|4601.5|6
1731435260000|2024-11-12 18:14:20|4607.1|4601.1|4610.1|4604.1|4610.1|4604.1|4607.1|4601.1|17
1731435270000|2024-11-12 18:14:30|4609.6|4603.6|4609|4603|4610.5|4604.5|4609|4603|9
1731435280000|2024-11-12 18:14:40|4608.6|4602.6|4609|4603|4609|4603|4608.5|4602.5|1
1731435290000|2024-11-12 18:14:50|||||||||7
1731435300000|2024-11-12 18:15:00|4608.9|4602.9|4608.5|4602.5|4609|4603|4608.4|4602.4|7
1731435310000|2024-11-12 18:15:10|||||||||3
1731435320000|2024-11-12 18:15:20|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|5
1731435330000|2024-11-12 18:15:30|||||||||6
1731435350000|2024-11-12 18:15:50|4608.5|4602.5|4611.6|4605.6|4611.6|4605.6|4608.5|4602.5|6
1731435360000|2024-11-12 18:16:00|4611.1|4605.1|4611.1|4605.1|4611.7|4605.7|4611.1|4605.1|76
1731435370000|2024-11-12 18:16:10|4610.1|4604.1|4610.2|4604.2|4610.6|4604.6|4610.1|4604.1|4
1731435380000|2024-11-12 18:16:20|4610.1|4604.1|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|5
1731435390000|2024-11-12 18:16:30|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|3
1731435410000|2024-11-12 18:16:50|||||||||1
1731435420000|2024-11-12 18:17:00|4610.2|4604.2|4611.6|4605.6|4611.7|4605.7|4610.1|4604.1|22
1731435430000|2024-11-12 18:17:10|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|3
1731435440000|2024-11-12 18:17:20|4611.2|4605.2|4611.1|4605.1|4611.2|4605.2|4611.1|4605.1|14
1731435450000|2024-11-12 18:17:30|||||||||8
1731435460000|2024-11-12 18:17:40|||||||||2
1731435480000|2024-11-12 18:18:00|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|2
1731435490000|2024-11-12 18:18:10|4610.1|4604.1|4609.6|4603.6|4610.1|4604.1|4609.2|4603.2|6
1731435500000|2024-11-12 18:18:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|6
1731435510000|2024-11-12 18:18:30|||||||||1
1731435520000|2024-11-12 18:18:40|4610.2|4604.2|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|6
1731435530000|2024-11-12 18:18:50|4610.6|4604.6|4610.2|4604.2|4610.6|4604.6|4610.1|4604.1|9
1731435540000|2024-11-12 18:19:00|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|12
1731435550000|2024-11-12 18:19:10|4611.1|4605.1|4610.6|4604.6|4611.1|4605.1|4610.6|4604.6|1
1731435560000|2024-11-12 18:19:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4610.6|4604.6|2
1731435570000|2024-11-12 18:19:30|4611.6|4605.6|4612.1|4606.1|4612.1|4606.1|4611.6|4605.6|19
1731435580000|2024-11-12 18:19:40|4611.2|4605.2|4612.6|4606.6|4612.6|4606.6|4611.2|4605.2|14
1731435590000|2024-11-12 18:19:50|4613.1|4607.1|4612.1|4606.1|4613.1|4607.1|4611.7|4605.7|12
1731435600000|2024-11-12 18:20:00|4612.2|4606.2|4612.1|4606.1|4612.6|4606.6|4611.7|4605.7|27
1731435610000|2024-11-12 18:20:10|4611.1|4605.1|4611.1|4605.1|4611.2|4605.2|4611.1|4605.1|8
1731435620000|2024-11-12 18:20:20|4611.2|4605.2|4611.6|4605.6|4611.6|4605.6|4611.2|4605.2|2
1731435630000|2024-11-12 18:20:30|4611.2|4605.2|4609.1|4603.1|4611.2|4605.2|4609.1|4603.1|17
1731435640000|2024-11-12 18:20:40|4609.6|4603.6|4608.6|4602.6|4609.6|4603.6|4608.1|4602.1|8
1731435650000|2024-11-12 18:20:50|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|0
1731435660000|2024-11-12 18:21:00|4609.1|4603.1|4608.1|4602.1|4609.1|4603.1|4608.1|4602.1|10
1731435670000|2024-11-12 18:21:10|4607.2|4601.2|4606.6|4600.6|4607.2|4601.2|4606.6|4600.6|9
1731435680000|2024-11-12 18:21:20|4606.7|4600.7|4606.6|4600.6|4606.7|4600.7|4606.6|4600.6|8
1731435690000|2024-11-12 18:21:30|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|2
1731435700000|2024-11-12 18:21:40|4606.7|4600.7|4607.2|4601.2|4607.2|4601.2|4606.7|4600.7|4
1731435710000|2024-11-12 18:21:50|||||||||1
1731435720000|2024-11-12 18:22:00|4607.6|4601.6|4606.2|4600.2|4607.6|4601.6|4606.2|4600.2|14
1731435730000|2024-11-12 18:22:10|4605.6|4599.6|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|6
1731435740000|2024-11-12 18:22:20|4605.6|4599.6|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|5
1731435750000|2024-11-12 18:22:30|4605.2|4599.2|4606.1|4600.1|4606.1|4600.1|4605.2|4599.2|3
1731435760000|2024-11-12 18:22:40|4605.9|4599.9|4605.6|4599.6|4605.9|4599.9|4605.1|4599.1|18
1731435770000|2024-11-12 18:22:50|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|2
1731435780000|2024-11-12 18:23:00|4606.1|4600.1|4605.1|4599.1|4606.1|4600.1|4605.1|4599.1|7
1731435790000|2024-11-12 18:23:10|4605.6|4599.6|4605.1|4599.1|4605.6|4599.6|4605.1|4599.1|4
1731435800000|2024-11-12 18:23:20|||||||||2
1731435810000|2024-11-12 18:23:30|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|1
1731435820000|2024-11-12 18:23:40|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|2
1731435830000|2024-11-12 18:23:50|4605.2|4599.2|4605.1|4599.1|4606.1|4600.1|4604.6|4598.6|19
1731435840000|2024-11-12 18:24:00|4604.6|4598.6|4605.1|4599.1|4605.1|4599.1|4604.6|4598.6|13
1731435850000|2024-11-12 18:24:10|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1731435870000|2024-11-12 18:24:30|4604.1|4598.1|4604.6|4598.6|4605.1|4599.1|4604.1|4598.1|13
1731435880000|2024-11-12 18:24:40|4605.1|4599.1|4604.6|4598.6|4606.6|4600.6|4604.6|4598.6|15
1731435890000|2024-11-12 18:24:50|4606.1|4600.1|4605.1|4599.1|4606.1|4600.1|4604.6|4598.6|9
1731435900000|2024-11-12 18:25:00|4605.6|4599.6|4607.1|4601.1|4607.1|4601.1|4605.2|4599.2|11
1731435910000|2024-11-12 18:25:10|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|1
1731435920000|2024-11-12 18:25:20|4607.6|4601.6|4607.1|4601.1|4607.6|4601.6|4606.6|4600.6|23
1731435930000|2024-11-12 18:25:30|4607.6|4601.6|4609.2|4603.2|4609.6|4603.6|4607.6|4601.6|55
1731435940000|2024-11-12 18:25:40|4609.6|4603.6|4609.6|4603.6|4610.1|4604.1|4609.6|4603.6|24
1731435950000|2024-11-12 18:25:50|||||||||2
1731435960000|2024-11-12 18:26:00|4609.2|4603.2|4607.6|4601.6|4609.6|4603.6|4607.1|4601.1|6
1731435970000|2024-11-12 18:26:10|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1731435980000|2024-11-12 18:26:20|4607.6|4601.6|4608.6|4602.6|4608.6|4602.6|4607.6|4601.6|1
1731435990000|2024-11-12 18:26:30|||||||||21
1731436000000|2024-11-12 18:26:40|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|5
1731436010000|2024-11-12 18:26:50|4609.1|4603.1|4610.1|4604.1|4610.1|4604.1|4609.1|4603.1|6
1731436020000|2024-11-12 18:27:00|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|1
1731436030000|2024-11-12 18:27:10|4609.1|4603.1|4610.1|4604.1|4610.1|4604.1|4609.1|4603.1|15
1731436040000|2024-11-12 18:27:20|4609.6|4603.6|4609.1|4603.1|4609.6|4603.6|4609.1|4603.1|3
1731436050000|2024-11-12 18:27:30|4608.1|4602.1|4608.6|4602.6|4608.6|4602.6|4608.1|4602.1|14
1731436060000|2024-11-12 18:27:40|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.1|4602.1|3
1731436070000|2024-11-12 18:27:50|4608.1|4602.1|4608.1|4602.1|4608.6|4602.6|4607.6|4601.6|5
1731436080000|2024-11-12 18:28:00|4607.2|4601.2|4608.6|4602.6|4608.6|4602.6|4607.2|4601.2|22
1731436090000|2024-11-12 18:28:10|4608.1|4602.1|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|4
1731436100000|2024-11-12 18:28:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|17
1731436110000|2024-11-12 18:28:30|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|10
1731436120000|2024-11-12 18:28:40|4608.6|4602.6|4609.2|4603.2|4609.2|4603.2|4608.6|4602.6|8
1731436130000|2024-11-12 18:28:50|4610.6|4604.6|4611.1|4605.1|4611.6|4605.6|4610.1|4604.1|17
1731436140000|2024-11-12 18:29:00|4610.6|4604.6|4610.6|4604.6|4611.1|4605.1|4610.6|4604.6|0
1731436150000|2024-11-12 18:29:10|4612.1|4606.1|4611.1|4605.1|4612.1|4606.1|4611.1|4605.1|13
1731436160000|2024-11-12 18:29:20|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|3
1731436170000|2024-11-12 18:29:30|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|7
1731436180000|2024-11-12 18:29:40|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|12
1731436190000|2024-11-12 18:29:50|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|4
1731436200000|2024-11-12 18:30:00|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4607.6|4601.6|17
1731436210000|2024-11-12 18:30:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|5
1731436220000|2024-11-12 18:30:20|4608.6|4602.6|4607.1|4601.1|4608.6|4602.6|4607.1|4601.1|13
1731436230000|2024-11-12 18:30:30|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|23
1731436240000|2024-11-12 18:30:40|4608.5|4602.5|4609.1|4603.1|4609.1|4603.1|4608.5|4602.5|13
1731436250000|2024-11-12 18:30:50|||||||||4
1731436260000|2024-11-12 18:31:00|||||||||7
1731436270000|2024-11-12 18:31:10|4608.1|4602.1|4609.1|4603.1|4609.1|4603.1|4608.1|4602.1|3
1731436280000|2024-11-12 18:31:20|4608.1|4602.1|4609.1|4603.1|4609.1|4603.1|4608.1|4602.1|13
1731436290000|2024-11-12 18:31:30|4608.6|4602.6|4608.1|4602.1|4608.6|4602.6|4607.1|4601.1|29
1731436300000|2024-11-12 18:31:40|||||||||2
1731436310000|2024-11-12 18:31:50|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|14
1731436320000|2024-11-12 18:32:00|||||||||1
1731436330000|2024-11-12 18:32:10|||||||||2
1731436350000|2024-11-12 18:32:30|||||||||1
1731436360000|2024-11-12 18:32:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|11
1731436370000|2024-11-12 18:32:50|4607.6|4601.6|4606.6|4600.6|4607.6|4601.6|4606.6|4600.6|21
1731436380000|2024-11-12 18:33:00|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|1
1731436390000|2024-11-12 18:33:10|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.5|4601.5|16
1731436400000|2024-11-12 18:33:20|4607.5|4601.5|4607.1|4601.1|4607.5|4601.5|4607.1|4601.1|7
1731436420000|2024-11-12 18:33:40|||||||||19
1731436430000|2024-11-12 18:33:50|||||||||4
1731436440000|2024-11-12 18:34:00|4607.6|4601.6|4607.1|4601.1|4607.6|4601.6|4607.1|4601.1|12
1731436450000|2024-11-12 18:34:10|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4
1731436460000|2024-11-12 18:34:20|||||||||3
1731436480000|2024-11-12 18:34:40|||||||||2
1731436490000|2024-11-12 18:34:50|4608.6|4602.6|4609.6|4603.6|4609.6|4603.6|4608.6|4602.6|19
1731436500000|2024-11-12 18:35:00|4610.1|4604.1|4608.1|4602.1|4610.1|4604.1|4608.1|4602.1|19
1731436510000|2024-11-12 18:35:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.6|4602.6|11
1731436520000|2024-11-12 18:35:20|4608.6|4602.6|4609.1|4603.1|4609.1|4603.1|4608.6|4602.6|3
1731436530000|2024-11-12 18:35:30|4609.2|4603.2|4609.6|4603.6|4610.1|4604.1|4609.2|4603.2|19
1731436540000|2024-11-12 18:35:40|4609.7|4603.7|4610.1|4604.1|4610.6|4604.6|4609.7|4603.7|60
1731436550000|2024-11-12 18:35:50|4610.6|4604.6|4611.1|4605.1|4611.1|4605.1|4610.1|4604.1|11
1731436560000|2024-11-12 18:36:00|4611.6|4605.6|4613.1|4607.1|4613.1|4607.1|4611.6|4605.6|25
1731436570000|2024-11-12 18:36:10|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.1|4606.1|5
1731436580000|2024-11-12 18:36:20|4612.1|4606.1|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|5
1731436590000|2024-11-12 18:36:30|4612.6|4606.6|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|0
1731436600000|2024-11-12 18:36:40|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1731436610000|2024-11-12 18:36:50|||||||||2
1731436620000|2024-11-12 18:37:00|4612.1|4606.1|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|27
1731436630000|2024-11-12 18:37:10|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|10
1731436640000|2024-11-12 18:37:20|4611.2|4605.2|4614.6|4608.6|4615.1|4609.1|4611.2|4605.2|29
1731436650000|2024-11-12 18:37:30|4615.1|4609.1|4618.1|4612.1|4618.6|4612.6|4615.1|4609.1|33
1731436660000|2024-11-12 18:37:40|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|3
1731436670000|2024-11-12 18:37:50|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|0
1731436680000|2024-11-12 18:38:00|4617.6|4611.6|4617.1|4611.1|4617.6|4611.6|4616.6|4610.6|4
1731436690000|2024-11-12 18:38:10|4616.6|4610.6|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|4
1731436700000|2024-11-12 18:38:20|4616.6|4610.6|4618.1|4612.1|4618.1|4612.1|4616.1|4610.1|9
1731436710000|2024-11-12 18:38:30|4618.6|4612.6|4618.1|4612.1|4618.9|4612.9|4618.1|4612.1|22
1731436720000|2024-11-12 18:38:40|4616.1|4610.1|4618.1|4612.1|4618.1|4612.1|4615.6|4609.6|10
1731436730000|2024-11-12 18:38:50|4616.6|4610.6|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|9
1731436750000|2024-11-12 18:39:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|2
1731436760000|2024-11-12 18:39:20|4617.1|4611.1|4617.1|4611.1|4618.1|4612.1|4617.1|4611.1|20
1731436770000|2024-11-12 18:39:30|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|3
1731436780000|2024-11-12 18:39:40|4618.2|4612.2|4619.1|4613.1|4619.1|4613.1|4618.2|4612.2|11
1731436790000|2024-11-12 18:39:50|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|14
1731436800000|2024-11-12 18:40:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1731436810000|2024-11-12 18:40:10|4618.6|4612.6|4618.6|4612.6|4619.1|4613.1|4618.1|4612.1|9
1731436820000|2024-11-12 18:40:20|4618.1|4612.1|4616.1|4610.1|4618.6|4612.6|4616.1|4610.1|13
1731436830000|2024-11-12 18:40:30|4615.1|4609.1|4616.6|4610.6|4617.1|4611.1|4614.6|4608.6|57
1731436840000|2024-11-12 18:40:40|4617.1|4611.1|4618.1|4612.1|4618.1|4612.1|4616.6|4610.6|31
1731436850000|2024-11-12 18:40:50|4617.8|4611.8|4619.1|4613.1|4619.1|4613.1|4617.8|4611.8|84
1731436860000|2024-11-12 18:41:00|4619.2|4613.2|4619.6|4613.6|4620.6|4614.6|4619.1|4613.1|6
1731436870000|2024-11-12 18:41:10|4620.1|4614.1|4619.1|4613.1|4620.1|4614.1|4619.1|4613.1|4
1731436890000|2024-11-12 18:41:30|||||||||6
1731436900000|2024-11-12 18:41:40|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4619.1|4613.1|2
1731436910000|2024-11-12 18:41:50|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4619.1|4613.1|2
1731436920000|2024-11-12 18:42:00|||||||||4
1731436930000|2024-11-12 18:42:10|4618.6|4612.6|4618.5|4612.5|4619.1|4613.1|4618.5|4612.5|11
1731436940000|2024-11-12 18:42:20|4618.1|4612.1|4618.1|4612.1|4618.2|4612.2|4618.1|4612.1|3
1731436960000|2024-11-12 18:42:40|4618.6|4612.6|4618.6|4612.6|4619.1|4613.1|4618.1|4612.1|10
1731436970000|2024-11-12 18:42:50|4618|4612|4617.9|4611.9|4618.1|4612.1|4617.1|4611.1|19
1731436980000|2024-11-12 18:43:00|4618.1|4612.1|4617|4611|4618.1|4612.1|4616.6|4610.6|9
1731436990000|2024-11-12 18:43:10|4617.1|4611.1|4617.1|4611.1|4617.9|4611.9|4617.1|4611.1|1
1731437000000|2024-11-12 18:43:20|4617|4611|4616.9|4610.9|4617|4611|4616.5|4610.5|10
1731437010000|2024-11-12 18:43:30|4616.1|4610.1|4617|4611|4617|4611|4616.1|4610.1|20
1731437020000|2024-11-12 18:43:40|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617|4611|6
1731437030000|2024-11-12 18:43:50|4616.5|4610.5|4617|4611|4617.1|4611.1|4616.5|4610.5|11
1731437040000|2024-11-12 18:44:00|4616.9|4610.9|4616|4610|4617|4611|4615.9|4609.9|9
1731437050000|2024-11-12 18:44:10|4615.9|4609.9|4615.5|4609.5|4615.9|4609.9|4615.1|4609.1|3
1731437060000|2024-11-12 18:44:20|4615.9|4609.9|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|14
1731437070000|2024-11-12 18:44:30|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614|4608|9
1731437080000|2024-11-12 18:44:40|4614.9|4608.9|4614.6|4608.6|4615.1|4609.1|4614.6|4608.6|7
1731437090000|2024-11-12 18:44:50|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|9
1731437100000|2024-11-12 18:45:00|4615|4609|4615|4609|4615.1|4609.1|4615|4609|10
1731437110000|2024-11-12 18:45:10|4614.9|4608.9|4615|4609|4615.1|4609.1|4614.9|4608.9|17
1731437120000|2024-11-12 18:45:20|4614.9|4608.9|4615.5|4609.5|4615.9|4609.9|4614.9|4608.9|20
1731437130000|2024-11-12 18:45:30|4615.9|4609.9|4612.9|4606.9|4615.9|4609.9|4612.9|4606.9|31
1731437140000|2024-11-12 18:45:40|4612.5|4606.5|4612.9|4606.9|4613.5|4607.5|4612.5|4606.5|18
1731437150000|2024-11-12 18:45:50|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|28
1731437160000|2024-11-12 18:46:00|4612.1|4606.1|4612.9|4606.9|4612.9|4606.9|4612.1|4606.1|4
1731437170000|2024-11-12 18:46:10|4613|4607|4613|4607|4613|4607|4613|4607|6
1731437180000|2024-11-12 18:46:20|4612.9|4606.9|4612.9|4606.9|4613|4607|4612.9|4606.9|6
1731437190000|2024-11-12 18:46:30|||||||||4
1731437200000|2024-11-12 18:46:40|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|6
1731437210000|2024-11-12 18:46:50|||||||||3
1731437220000|2024-11-12 18:47:00|||||||||7
1731437230000|2024-11-12 18:47:10|4611.5|4605.5|4610.9|4604.9|4611.5|4605.5|4610.1|4604.1|3
1731437240000|2024-11-12 18:47:20|4610.5|4604.5|4610.9|4604.9|4610.9|4604.9|4610.5|4604.5|19
1731437250000|2024-11-12 18:47:30|4610.1|4604.1|4610.9|4604.9|4610.9|4604.9|4609.9|4603.9|23
1731437260000|2024-11-12 18:47:40|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4611.1|4605.1|7
1731437270000|2024-11-12 18:47:50|4610.9|4604.9|4609.6|4603.6|4610.9|4604.9|4609.6|4603.6|21
1731437280000|2024-11-12 18:48:00|4610|4604|4611|4605|4611|4605|4610|4604|18
1731437290000|2024-11-12 18:48:10|4610.5|4604.5|4611.1|4605.1|4611.5|4605.5|4610.5|4604.5|4
1731437300000|2024-11-12 18:48:20|4611|4605|4611.1|4605.1|4611.1|4605.1|4610.9|4604.9|1
1731437310000|2024-11-12 18:48:30|4611|4605|4610.5|4604.5|4611|4605|4610.1|4604.1|3
1731437320000|2024-11-12 18:48:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4
1731437340000|2024-11-12 18:49:00|4612.1|4606.1|4613.5|4607.5|4613.5|4607.5|4612.1|4606.1|28
1731437350000|2024-11-12 18:49:10|4613.1|4607.1|4612.5|4606.5|4613.1|4607.1|4612.1|4606.1|18
1731437360000|2024-11-12 18:49:20|4612.6|4606.6|4613.1|4607.1|4613.1|4607.1|4612.5|4606.5|3
1731437370000|2024-11-12 18:49:30|4612.6|4606.6|4612.1|4606.1|4613.1|4607.1|4612.1|4606.1|8
1731437380000|2024-11-12 18:49:40|4611.9|4605.9|4612.1|4606.1|4612.1|4606.1|4611.9|4605.9|7
1731437390000|2024-11-12 18:49:50|4612.5|4606.5|4613.1|4607.1|4613.1|4607.1|4612.5|4606.5|20
1731437400000|2024-11-12 18:50:00|4612.6|4606.6|4613.1|4607.1|4613.5|4607.5|4612.1|4606.1|4
1731437410000|2024-11-12 18:50:10|4613.5|4607.5|4612.1|4606.1|4614.1|4608.1|4612.1|4606.1|13
1731437420000|2024-11-12 18:50:20|4612|4606|4611.1|4605.1|4612|4606|4611|4605|27
1731437430000|2024-11-12 18:50:30|4611|4605|4611|4605|4611|4605|4611|4605|4
1731437440000|2024-11-12 18:50:40|4610.9|4604.9|4611|4605|4611|4605|4610.9|4604.9|4
1731437450000|2024-11-12 18:50:50|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4610.9|4604.9|9
1731437460000|2024-11-12 18:51:00|4611|4605|4611.1|4605.1|4611.5|4605.5|4611|4605|6
1731437470000|2024-11-12 18:51:10|4611|4605|4612.1|4606.1|4612.1|4606.1|4611|4605|15
1731437480000|2024-11-12 18:51:20|4612|4606|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|5
1731437490000|2024-11-12 18:51:30|4612.9|4606.9|4613.1|4607.1|4613.1|4607.1|4612.9|4606.9|12
1731437500000|2024-11-12 18:51:40|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612|4606|15
1731437510000|2024-11-12 18:51:50|4612|4606|4613.1|4607.1|4613.1|4607.1|4612|4606|7
1731437520000|2024-11-12 18:52:00|4613|4607|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|4
1731437530000|2024-11-12 18:52:10|4613|4607|4611.1|4605.1|4613|4607|4610.9|4604.9|11
1731437540000|2024-11-12 18:52:20|4611.9|4605.9|4612.9|4606.9|4612.9|4606.9|4611.9|4605.9|9
1731437550000|2024-11-12 18:52:30|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|9
1731437560000|2024-11-12 18:52:40|4612.1|4606.1|4613|4607|4613|4607|4612.1|4606.1|16
1731437570000|2024-11-12 18:52:50|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|26
1731437580000|2024-11-12 18:53:00|4612.5|4606.5|4613|4607|4614|4608|4612.5|4606.5|5
1731437590000|2024-11-12 18:53:10|4612.9|4606.9|4613|4607|4613|4607|4612.9|4606.9|5
1731437600000|2024-11-12 18:53:20|4613.9|4607.9|4612.9|4606.9|4613.9|4607.9|4612|4606|12
1731437610000|2024-11-12 18:53:30|4612.5|4606.5|4613|4607|4613.4|4607.4|4612.5|4606.5|10
1731437620000|2024-11-12 18:53:40|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|26
1731437630000|2024-11-12 18:53:50|4613.5|4607.5|4614.5|4608.5|4614.9|4608.9|4613.5|4607.5|10
1731437640000|2024-11-12 18:54:00|4614.9|4608.9|4614.5|4608.5|4614.9|4608.9|4614.5|4608.5|2
1731437650000|2024-11-12 18:54:10|4614.9|4608.9|4624.5|4618.5|4625.1|4619.1|4614.9|4608.9|139
1731437660000|2024-11-12 18:54:20|4624.1|4618.1|4624.6|4618.6|4627.6|4621.6|4623.6|4617.6|353
1731437670000|2024-11-12 18:54:30|4624.7|4618.7|4624.1|4618.1|4625.2|4619.2|4623.6|4617.6|17
1731437680000|2024-11-12 18:54:40|4623.6|4617.6|4623.1|4617.1|4623.7|4617.7|4623.1|4617.1|12
1731437690000|2024-11-12 18:54:50|4623.2|4617.2|4623.2|4617.2|4623.6|4617.6|4623.2|4617.2|4
1731437700000|2024-11-12 18:55:00|4623.1|4617.1|4624.2|4618.2|4624.2|4618.2|4623.1|4617.1|14
1731437710000|2024-11-12 18:55:10|4623.6|4617.6|4623.1|4617.1|4624.1|4618.1|4623.1|4617.1|41
1731437720000|2024-11-12 18:55:20|4625.2|4619.2|4624.6|4618.6|4625.8|4619.8|4624.6|4618.6|95
1731437730000|2024-11-12 18:55:30|4624.2|4618.2|4623.1|4617.1|4624.6|4618.6|4623.1|4617.1|5
1731437740000|2024-11-12 18:55:40|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.1|4617.1|9
1731437750000|2024-11-12 18:55:50|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|3
1731437760000|2024-11-12 18:56:00|4623.2|4617.2|4623.6|4617.6|4624.1|4618.1|4623.2|4617.2|5
1731437770000|2024-11-12 18:56:10|4623.2|4617.2|4624.2|4618.2|4624.2|4618.2|4623.2|4617.2|75
1731437780000|2024-11-12 18:56:20|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|49
1731437790000|2024-11-12 18:56:30|4623.3|4617.3|4624.2|4618.2|4624.2|4618.2|4623.3|4617.3|20
1731437800000|2024-11-12 18:56:40|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.3|4617.3|28
1731437810000|2024-11-12 18:56:50|4623.8|4617.8|4623.8|4617.8|4624.2|4618.2|4623.8|4617.8|30
1731437820000|2024-11-12 18:57:00|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.2|4617.2|73
1731437830000|2024-11-12 18:57:10|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|12
1731437840000|2024-11-12 18:57:20|4622.7|4616.7|4622.2|4616.2|4622.7|4616.7|4622.2|4616.2|16
1731437850000|2024-11-12 18:57:30|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|24
1731437860000|2024-11-12 18:57:40|4621.2|4615.2|4622.2|4616.2|4622.2|4616.2|4621.2|4615.2|124
1731437870000|2024-11-12 18:57:50|||||||||18
1731437880000|2024-11-12 18:58:00|4622.3|4616.3|4623.2|4617.2|4623.2|4617.2|4622.3|4616.3|9
1731437890000|2024-11-12 18:58:10|4623.1|4617.1|4622.1|4616.1|4623.1|4617.1|4621.6|4615.6|213
1731437900000|2024-11-12 18:58:20|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4621.2|4615.2|22
1731437910000|2024-11-12 18:58:30|4621.7|4615.7|4622.6|4616.6|4622.6|4616.6|4621.7|4615.7|4
1731437920000|2024-11-12 18:58:40|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4622.1|4616.1|2
1731437930000|2024-11-12 18:58:50|4622.1|4616.1|4620.6|4614.6|4622.1|4616.1|4620.6|4614.6|6
1731437940000|2024-11-12 18:59:00|4620.5|4614.5|4620.6|4614.6|4620.6|4614.6|4620.5|4614.5|6
1731437950000|2024-11-12 18:59:10|4620.5|4614.5|4620.1|4614.1|4620.6|4614.6|4620.1|4614.1|30
1731437960000|2024-11-12 18:59:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|5
1731437970000|2024-11-12 18:59:30|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|9
1731437980000|2024-11-12 18:59:40|4619.6|4613.6|4620.1|4614.1|4620.1|4614.1|4619.6|4613.6|8
1731437990000|2024-11-12 18:59:50|4620.6|4614.6|4620.6|4614.6|4621.1|4615.1|4620.1|4614.1|126
1731438000000|2024-11-12 19:00:00|4621.1|4615.1|4622.1|4616.1|4622.1|4616.1|4621.1|4615.1|6
1731438010000|2024-11-12 19:00:10|4621.6|4615.6|4620.6|4614.6|4622.1|4616.1|4620.1|4614.1|38
1731438020000|2024-11-12 19:00:20|4621.1|4615.1|4621.6|4615.6|4621.6|4615.6|4621.1|4615.1|17
1731438030000|2024-11-12 19:00:30|4621.1|4615.1|4622.1|4616.1|4622.1|4616.1|4621.1|4615.1|6
1731438040000|2024-11-12 19:00:40|4621.6|4615.6|4623.1|4617.1|4623.1|4617.1|4621.1|4615.1|14
1731438050000|2024-11-12 19:00:50|4623.2|4617.2|4624.1|4618.1|4624.1|4618.1|4623.2|4617.2|17
1731438060000|2024-11-12 19:01:00|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|11
1731438070000|2024-11-12 19:01:10|4622.6|4616.6|4623.1|4617.1|4623.6|4617.6|4622.6|4616.6|44
1731438080000|2024-11-12 19:01:20|4624.1|4618.1|4625.1|4619.1|4625.1|4619.1|4624.1|4618.1|7
1731438090000|2024-11-12 19:01:30|4624.6|4618.6|4624.2|4618.2|4624.6|4618.6|4624.2|4618.2|8
1731438100000|2024-11-12 19:01:40|4624.6|4618.6|4625.1|4619.1|4625.6|4619.6|4624.6|4618.6|14
1731438110000|2024-11-12 19:01:50|4626.1|4620.1|4629.1|4623.1|4629.1|4623.1|4626.1|4620.1|36
1731438120000|2024-11-12 19:02:00|4628.1|4622.1|4629.1|4623.1|4629.1|4623.1|4626.6|4620.6|15
1731438130000|2024-11-12 19:02:10|4630.1|4624.1|4629.6|4623.6|4630.1|4624.1|4629.2|4623.2|7
1731438140000|2024-11-12 19:02:20|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|37
1731438150000|2024-11-12 19:02:30|4630.1|4624.1|4631.2|4625.2|4631.2|4625.2|4630.1|4624.1|67
1731438160000|2024-11-12 19:02:40|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4631.6|4625.6|14
1731438170000|2024-11-12 19:02:50|4632.1|4626.1|4635.2|4629.2|4635.2|4629.2|4632.1|4626.1|61
1731438180000|2024-11-12 19:03:00|4635.6|4629.6|4634.8|4628.8|4635.7|4629.7|4634.8|4628.8|60
1731438190000|2024-11-12 19:03:10|4635.2|4629.2|4632.7|4626.7|4635.2|4629.2|4632.7|4626.7|14
1731438200000|2024-11-12 19:03:20|4632.2|4626.2|4632.7|4626.7|4633.2|4627.2|4632.2|4626.2|13
1731438210000|2024-11-12 19:03:30|4633.2|4627.2|4634.2|4628.2|4634.7|4628.7|4633.2|4627.2|15
1731438220000|2024-11-12 19:03:40|4633.8|4627.8|4636.2|4630.2|4636.7|4630.7|4633.8|4627.8|51
1731438230000|2024-11-12 19:03:50|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|8
1731438240000|2024-11-12 19:04:00|4634.7|4628.7|4632.7|4626.7|4634.7|4628.7|4632.3|4626.3|48
1731438250000|2024-11-12 19:04:10|4633.2|4627.2|4632.6|4626.6|4633.2|4627.2|4631.3|4625.3|40
1731438260000|2024-11-12 19:04:20|4632.8|4626.8|4632.7|4626.7|4634.1|4628.1|4632.7|4626.7|34
1731438270000|2024-11-12 19:04:30|4632.6|4626.6|4633.2|4627.2|4633.2|4627.2|4632.2|4626.2|17
1731438280000|2024-11-12 19:04:40|4632.8|4626.8|4632.1|4626.1|4632.8|4626.8|4632.1|4626.1|37
1731438290000|2024-11-12 19:04:50|4632.2|4626.2|4633.2|4627.2|4633.2|4627.2|4632.2|4626.2|20
1731438300000|2024-11-12 19:05:00|4632.8|4626.8|4632.2|4626.2|4632.8|4626.8|4632.2|4626.2|7
1731438310000|2024-11-12 19:05:10|4631.6|4625.6|4630.6|4624.6|4631.6|4625.6|4630.6|4624.6|26
1731438320000|2024-11-12 19:05:20|4630.1|4624.1|4628.6|4622.6|4630.1|4624.1|4628.6|4622.6|32
1731438330000|2024-11-12 19:05:30|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4628.1|4622.1|19
1731438340000|2024-11-12 19:05:40|4628.6|4622.6|4628.1|4622.1|4629.1|4623.1|4628.1|4622.1|6
1731438350000|2024-11-12 19:05:50|4628.6|4622.6|4630.2|4624.2|4630.2|4624.2|4627.6|4621.6|52
1731438360000|2024-11-12 19:06:00|4630.6|4624.6|4630.2|4624.2|4631.2|4625.2|4630.2|4624.2|26
1731438370000|2024-11-12 19:06:10|4630.1|4624.1|4629.6|4623.6|4630.1|4624.1|4629.6|4623.6|2
1731438380000|2024-11-12 19:06:20|||||||||2
1731438390000|2024-11-12 19:06:30|||||||||4
1731438400000|2024-11-12 19:06:40|4629.2|4623.2|4629.6|4623.6|4630.1|4624.1|4629.2|4623.2|4
1731438410000|2024-11-12 19:06:50|4629.2|4623.2|4630.2|4624.2|4630.2|4624.2|4629.2|4623.2|23
1731438420000|2024-11-12 19:07:00|4630.6|4624.6|4630.2|4624.2|4630.6|4624.6|4630.2|4624.2|14
1731438430000|2024-11-12 19:07:10|4630.6|4624.6|4630.2|4624.2|4631.1|4625.1|4630.2|4624.2|5
1731438440000|2024-11-12 19:07:20|4630.6|4624.6|4635.7|4629.7|4636.1|4630.1|4630.2|4624.2|12
1731438450000|2024-11-12 19:07:30|4635.6|4629.6|4637.6|4631.6|4638.6|4632.6|4635.6|4629.6|38
1731438460000|2024-11-12 19:07:40|4636.6|4630.6|4637.2|4631.2|4638.1|4632.1|4636.6|4630.6|29
1731438470000|2024-11-12 19:07:50|4637.6|4631.6|4635.6|4629.6|4637.6|4631.6|4635.6|4629.6|22
1731438480000|2024-11-12 19:08:00|4635.1|4629.1|4634.6|4628.6|4635.6|4629.6|4634.1|4628.1|38
1731438490000|2024-11-12 19:08:10|||||||||10
1731438500000|2024-11-12 19:08:20|4634.1|4628.1|4633.6|4627.6|4634.6|4628.6|4633.6|4627.6|20
1731438510000|2024-11-12 19:08:30|4634.1|4628.1|4634.6|4628.6|4634.6|4628.6|4633.2|4627.2|59
1731438520000|2024-11-12 19:08:40|4634.1|4628.1|4634.6|4628.6|4634.6|4628.6|4634.1|4628.1|8
1731438530000|2024-11-12 19:08:50|4635.6|4629.6|4636.2|4630.2|4636.6|4630.6|4635.6|4629.6|87
1731438540000|2024-11-12 19:09:00|4636.6|4630.6|4638.6|4632.6|4640.1|4634.1|4636.6|4630.6|84
1731438550000|2024-11-12 19:09:10|4639.2|4633.2|4641.6|4635.6|4642.6|4636.6|4639.2|4633.2|171
1731438560000|2024-11-12 19:09:20|4641.5|4635.5|4643.6|4637.6|4644.1|4638.1|4640.6|4634.6|43
1731438570000|2024-11-12 19:09:30|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|36
1731438580000|2024-11-12 19:09:40|4642.2|4636.2|4642.1|4636.1|4643.1|4637.1|4641.1|4635.1|25
1731438590000|2024-11-12 19:09:50|||||||||3
1731438600000|2024-11-12 19:10:00|4642.5|4636.5|4643.6|4637.6|4644|4638|4642.4|4636.4|39
1731438610000|2024-11-12 19:10:10|4643.5|4637.5|4644.1|4638.1|4644.5|4638.5|4643.5|4637.5|33
1731438620000|2024-11-12 19:10:20|4644|4638|4643.5|4637.5|4644|4638|4642.9|4636.9|35
1731438630000|2024-11-12 19:10:30|4644.4|4638.4|4645.1|4639.1|4645.1|4639.1|4643.5|4637.5|49
1731438640000|2024-11-12 19:10:40|4645|4639|4642.9|4636.9|4645|4639|4642.9|4636.9|76
1731438650000|2024-11-12 19:10:50|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4640.9|4634.9|17
1731438660000|2024-11-12 19:11:00|4641.9|4635.9|4642.4|4636.4|4642.9|4636.9|4641.5|4635.5|52
1731438670000|2024-11-12 19:11:10|4642|4636|4639.5|4633.5|4642|4636|4639.4|4633.4|50
1731438680000|2024-11-12 19:11:20|||||||||24
1731438690000|2024-11-12 19:11:30|4639.6|4633.6|4641.5|4635.5|4641.5|4635.5|4639.5|4633.5|42
1731438700000|2024-11-12 19:11:40|4641.1|4635.1|4639.5|4633.5|4641.1|4635.1|4639.5|4633.5|52
1731438710000|2024-11-12 19:11:50|4642.1|4636.1|4643.1|4637.1|4643.6|4637.6|4642.1|4636.1|116
1731438720000|2024-11-12 19:12:00|4642.6|4636.6|4643.6|4637.6|4644.1|4638.1|4642.6|4636.6|25
1731438730000|2024-11-12 19:12:10|4644.1|4638.1|4645.1|4639.1|4645.1|4639.1|4644.1|4638.1|40
1731438740000|2024-11-12 19:12:20|4644.1|4638.1|4643.5|4637.5|4644.1|4638.1|4643|4637|50
1731438750000|2024-11-12 19:12:30|4643.4|4637.4|4643.5|4637.5|4643.9|4637.9|4643.1|4637.1|22
1731438760000|2024-11-12 19:12:40|4643.1|4637.1|4644.1|4638.1|4644.1|4638.1|4643.1|4637.1|50
1731438770000|2024-11-12 19:12:50|4644|4638|4642.5|4636.5|4644.9|4638.9|4642.1|4636.1|107
1731438780000|2024-11-12 19:13:00|4642.1|4636.1|4638.5|4632.5|4642.1|4636.1|4638.1|4632.1|128
1731438790000|2024-11-12 19:13:10|4638.9|4632.9|4636|4630|4638.9|4632.9|4636|4630|172
1731438800000|2024-11-12 19:13:20|4636.1|4630.1|4634.1|4628.1|4636.1|4630.1|4634.1|4628.1|116
1731438810000|2024-11-12 19:13:30|4633.9|4627.9|4632.9|4626.9|4634.1|4628.1|4632.9|4626.9|105
1731438820000|2024-11-12 19:13:40|4632.5|4626.5|4633.6|4627.6|4636.1|4630.1|4632.1|4626.1|296
1731438830000|2024-11-12 19:13:50|4634|4628|4634.1|4628.1|4634.1|4628.1|4632|4626|120
1731438840000|2024-11-12 19:14:00|4634.5|4628.5|4638.1|4632.1|4639.5|4633.5|4634.5|4628.5|350
1731438850000|2024-11-12 19:14:10|4637.5|4631.5|4636.1|4630.1|4637.5|4631.5|4635.9|4629.9|312
1731438860000|2024-11-12 19:14:20|4636|4630|4633.3|4627.3|4636.1|4630.1|4632.9|4626.9|278
1731438870000|2024-11-12 19:14:30|4632.9|4626.9|4634.8|4628.8|4635.9|4629.9|4632.9|4626.9|706
1731438880000|2024-11-12 19:14:40|4634.9|4628.9|4633.8|4627.8|4635.3|4629.3|4632.9|4626.9|144
1731438890000|2024-11-12 19:14:50|4633.3|4627.3|4635.9|4629.9|4635.9|4629.9|4633.3|4627.3|346
1731438900000|2024-11-12 19:15:00|4636.3|4630.3|4635.9|4629.9|4637.4|4631.4|4635.9|4629.9|82
1731438910000|2024-11-12 19:15:10|4636.3|4630.3|4633.9|4627.9|4636.8|4630.8|4633.9|4627.9|102
1731438920000|2024-11-12 19:15:20|4634.3|4628.3|4633.9|4627.9|4634.3|4628.3|4632.8|4626.8|57
1731438930000|2024-11-12 19:15:30|4634.3|4628.3|4633.3|4627.3|4634.3|4628.3|4633.3|4627.3|21
1731438940000|2024-11-12 19:15:40|4633.8|4627.8|4632.8|4626.8|4633.8|4627.8|4632.3|4626.3|18
1731438950000|2024-11-12 19:15:50|4632.3|4626.3|4633.9|4627.9|4634.8|4628.8|4632.3|4626.3|136
1731438960000|2024-11-12 19:16:00|4634.3|4628.3|4633.9|4627.9|4634.4|4628.4|4633.4|4627.4|41
1731438970000|2024-11-12 19:16:10|4634.3|4628.3|4633.9|4627.9|4634.8|4628.8|4633.9|4627.9|24
1731438980000|2024-11-12 19:16:20|4634|4628|4635.4|4629.4|4635.4|4629.4|4633.9|4627.9|4
1731438990000|2024-11-12 19:16:30|4636.3|4630.3|4636.4|4630.4|4637.3|4631.3|4636.3|4630.3|16
1731439000000|2024-11-12 19:16:40|4636.5|4630.5|4636.9|4630.9|4636.9|4630.9|4636.5|4630.5|5
1731439010000|2024-11-12 19:16:50|4635.9|4629.9|4635.9|4629.9|4636.4|4630.4|4635.9|4629.9|1
1731439020000|2024-11-12 19:17:00|4636.3|4630.3|4637.9|4631.9|4638.3|4632.3|4636.3|4630.3|12
1731439030000|2024-11-12 19:17:10|4638.3|4632.3|4636.3|4630.3|4638.3|4632.3|4636.3|4630.3|14
1731439040000|2024-11-12 19:17:20|4635.9|4629.9|4635.4|4629.4|4636.8|4630.8|4635.3|4629.3|13
1731439050000|2024-11-12 19:17:30|4635.8|4629.8|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|18
1731439060000|2024-11-12 19:17:40|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4
1731439070000|2024-11-12 19:17:50|4635.3|4629.3|4634.8|4628.8|4635.3|4629.3|4634.8|4628.8|8
1731439080000|2024-11-12 19:18:00|4635.3|4629.3|4635.8|4629.8|4636.3|4630.3|4635.3|4629.3|0
1731439090000|2024-11-12 19:18:10|4636.3|4630.3|4635.8|4629.8|4636.3|4630.3|4635.3|4629.3|82
1731439100000|2024-11-12 19:18:20|4635.3|4629.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|25
1731439110000|2024-11-12 19:18:30|4636.8|4630.8|4635.8|4629.8|4636.8|4630.8|4635.3|4629.3|10
1731439120000|2024-11-12 19:18:40|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|9
1731439130000|2024-11-12 19:18:50|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|9
1731439140000|2024-11-12 19:19:00|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4636.9|4630.9|15
1731439150000|2024-11-12 19:19:10|4636.9|4630.9|4637.8|4631.8|4637.8|4631.8|4636.9|4630.9|12
1731439160000|2024-11-12 19:19:20|4637.9|4631.9|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|17
1731439170000|2024-11-12 19:19:30|4635.9|4629.9|4636.3|4630.3|4636.3|4630.3|4635.9|4629.9|3
1731439180000|2024-11-12 19:19:40|4637.3|4631.3|4637.3|4631.3|4637.4|4631.4|4637.3|4631.3|2
1731439190000|2024-11-12 19:19:50|4636.9|4630.9|4636.3|4630.3|4637.4|4631.4|4636.3|4630.3|46
1731459600000|2024-11-13 01:00:00|4637.4|4631.4|4642.8|4636.8|4646.3|4640.3|4635.9|4629.9|78
1731459610000|2024-11-13 01:00:10|4643.3|4637.3|4635.7|4629.7|4643.4|4637.4|4634.9|4628.9|30
1731459620000|2024-11-13 01:00:20|4635.3|4629.3|4632.9|4626.9|4635.4|4629.4|4632.4|4626.4|24
1731459630000|2024-11-13 01:00:30|4632.4|4626.4|4632.9|4626.9|4632.9|4626.9|4630.9|4624.9|17
1731459640000|2024-11-13 01:00:40|4631.9|4625.9|4631.4|4625.4|4633.3|4627.3|4631.4|4625.4|4
1731459650000|2024-11-13 01:00:50|4631.8|4625.8|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|1
1731459660000|2024-11-13 01:01:00|4628.3|4622.3|4629.3|4623.3|4631.4|4625.4|4628.3|4622.3|19
1731459670000|2024-11-13 01:01:10|4629.4|4623.4|4629.2|4623.2|4630.4|4624.4|4627.8|4621.8|176
1731459680000|2024-11-13 01:01:20|4628.3|4622.3|4627.3|4621.3|4628.3|4622.3|4625.3|4619.3|19
1731459690000|2024-11-13 01:01:30|4627.7|4621.7|4627.8|4621.8|4629.2|4623.2|4627.2|4621.2|16
1731459700000|2024-11-13 01:01:40|4628.2|4622.2|4623.7|4617.7|4628.2|4622.2|4623.2|4617.2|26
1731459710000|2024-11-13 01:01:50|4623.8|4617.8|4624.2|4618.2|4626.2|4620.2|4623.8|4617.8|7
1731459720000|2024-11-13 01:02:00|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|4
1731459730000|2024-11-13 01:02:10|4624.8|4618.8|4624.3|4618.3|4624.8|4618.8|4624.3|4618.3|1
1731459740000|2024-11-13 01:02:20|4624.2|4618.2|4624.3|4618.3|4624.3|4618.3|4623.9|4617.9|6
1731459750000|2024-11-13 01:02:30|4624.8|4618.8|4625.2|4619.2|4625.8|4619.8|4623.7|4617.7|21
1731459760000|2024-11-13 01:02:40|4624.3|4618.3|4624.2|4618.2|4625.2|4619.2|4623.3|4617.3|7
1731459770000|2024-11-13 01:02:50|4624.3|4618.3|4621.7|4615.7|4624.3|4618.3|4621.2|4615.2|11
1731459780000|2024-11-13 01:03:00|4621.3|4615.3|4622.3|4616.3|4622.3|4616.3|4620.2|4614.2|10
1731459790000|2024-11-13 01:03:10|4622.7|4616.7|4624.3|4618.3|4624.3|4618.3|4622.7|4616.7|16
1731459800000|2024-11-13 01:03:20|4625.3|4619.3|4624.3|4618.3|4626.2|4620.2|4623.3|4617.3|7
1731459810000|2024-11-13 01:03:30|4624.2|4618.2|4622.3|4616.3|4624.3|4618.3|4622.3|4616.3|2
1731459820000|2024-11-13 01:03:40|4622.4|4616.4|4621.3|4615.3|4623.3|4617.3|4621.3|4615.3|52
1731459830000|2024-11-13 01:03:50|4621.2|4615.2|4620.7|4614.7|4621.3|4615.3|4620.7|4614.7|3
1731459840000|2024-11-13 01:04:00|4620.3|4614.3|4618.3|4612.3|4621.3|4615.3|4618.3|4612.3|12
1731459850000|2024-11-13 01:04:10|4618.8|4612.8|4618.8|4612.8|4618.9|4612.9|4617.9|4611.9|2
1731459860000|2024-11-13 01:04:20|4618.4|4612.4|4618.9|4612.9|4619.9|4613.9|4618.2|4612.2|6
1731459870000|2024-11-13 01:04:30|4618.8|4612.8|4615.4|4609.4|4618.8|4612.8|4615.4|4609.4|3
1731459880000|2024-11-13 01:04:40|4615.9|4609.9|4615.9|4609.9|4616.4|4610.4|4614.9|4608.9|5
1731459890000|2024-11-13 01:04:50|4616.4|4610.4|4615.4|4609.4|4617.4|4611.4|4615.4|4609.4|6
1731459900000|2024-11-13 01:05:00|4615.9|4609.9|4619.4|4613.4|4620.9|4614.9|4615.9|4609.9|16
1731459910000|2024-11-13 01:05:10|4619.9|4613.9|4615.9|4609.9|4620.4|4614.4|4615.4|4609.4|20
1731459920000|2024-11-13 01:05:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|10
1731459930000|2024-11-13 01:05:30|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4613.4|4607.4|105
1731459940000|2024-11-13 01:05:40|4615.9|4609.9|4617.4|4611.4|4617.9|4611.9|4615.3|4609.3|15
1731459950000|2024-11-13 01:05:50|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|2
1731459960000|2024-11-13 01:06:00|4617.4|4611.4|4616.4|4610.4|4617.4|4611.4|4616.4|4610.4|2
1731459970000|2024-11-13 01:06:10|4616.9|4610.9|4613.9|4607.9|4616.9|4610.9|4613.4|4607.4|5
1731459980000|2024-11-13 01:06:20|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4612.9|4606.9|0
1731459990000|2024-11-13 01:06:30|4613.7|4607.7|4614.2|4608.2|4614.2|4608.2|4613.3|4607.3|1
1731460000000|2024-11-13 01:06:40|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.3|4607.3|0
1731460010000|2024-11-13 01:06:50|4613.4|4607.4|4615.3|4609.3|4615.4|4609.4|4613.3|4607.3|3
1731460020000|2024-11-13 01:07:00|4615.4|4609.4|4613.3|4607.3|4615.4|4609.4|4613.3|4607.3|11
1731460030000|2024-11-13 01:07:10|4613.4|4607.4|4615.4|4609.4|4615.9|4609.9|4613.3|4607.3|2
1731460040000|2024-11-13 01:07:20|4614.9|4608.9|4614.4|4608.4|4615.3|4609.3|4614.4|4608.4|1
1731460050000|2024-11-13 01:07:30|4613.4|4607.4|4613.3|4607.3|4614.3|4608.3|4612.4|4606.4|6
1731460060000|2024-11-13 01:07:40|4612.4|4606.4|4612.9|4606.9|4612.9|4606.9|4612.4|4606.4|0
1731460070000|2024-11-13 01:07:50|4612.4|4606.4|4614.4|4608.4|4614.4|4608.4|4612.4|4606.4|7
1731460080000|2024-11-13 01:08:00|4613.9|4607.9|4612.4|4606.4|4614.9|4608.9|4612.4|4606.4|15
1731460090000|2024-11-13 01:08:10|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|3
1731460100000|2024-11-13 01:08:20|4611.3|4605.3|4611.4|4605.4|4611.4|4605.4|4611.2|4605.2|4
1731460110000|2024-11-13 01:08:30|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1731460120000|2024-11-13 01:08:40|4610.9|4604.9|4608.9|4602.9|4611.3|4605.3|4608.9|4602.9|6
1731460130000|2024-11-13 01:08:50|4608.8|4602.8|4609.7|4603.7|4609.9|4603.9|4608.8|4602.8|6
1731460140000|2024-11-13 01:09:00|4609.3|4603.3|4609.4|4603.4|4610.4|4604.4|4608.7|4602.7|12
1731460150000|2024-11-13 01:09:10|4609.3|4603.3|4611.4|4605.4|4611.4|4605.4|4609.3|4603.3|3
1731460160000|2024-11-13 01:09:20|4610.4|4604.4|4609.9|4603.9|4611.3|4605.3|4609.9|4603.9|8
1731460170000|2024-11-13 01:09:30|4609.4|4603.4|4608.8|4602.8|4610.9|4604.9|4608.8|4602.8|25
1731460180000|2024-11-13 01:09:40|4609.2|4603.2|4610.3|4604.3|4610.3|4604.3|4608.7|4602.7|25
1731460190000|2024-11-13 01:09:50|4610.7|4604.7|4611.3|4605.3|4611.3|4605.3|4610.7|4604.7|1
1731460200000|2024-11-13 01:10:00|4610.9|4604.9|4612.4|4606.4|4612.4|4606.4|4610.9|4604.9|5
1731460210000|2024-11-13 01:10:10|4612.9|4606.9|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|5
1731460220000|2024-11-13 01:10:20|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1731460230000|2024-11-13 01:10:30|4612.9|4606.9|4613.3|4607.3|4613.3|4607.3|4612.9|4606.9|0
1731460240000|2024-11-13 01:10:40|4613.8|4607.8|4614.3|4608.3|4614.8|4608.8|4613.8|4607.8|2
1731460250000|2024-11-13 01:10:50|4614.2|4608.2|4613.3|4607.3|4614.2|4608.2|4613.3|4607.3|6
1731460260000|2024-11-13 01:11:00|4613.4|4607.4|4612.3|4606.3|4614.3|4608.3|4612.3|4606.3|1
1731460270000|2024-11-13 01:11:10|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.8|4605.8|0
1731460280000|2024-11-13 01:11:20|4611.9|4605.9|4611.9|4605.9|4612.3|4606.3|4611.9|4605.9|0
1731460290000|2024-11-13 01:11:30|4611.8|4605.8|4611.9|4605.9|4612.4|4606.4|4611.8|4605.8|1
1731460300000|2024-11-13 01:11:40|4611.7|4605.7|4610.8|4604.8|4611.7|4605.7|4610.8|4604.8|2
1731460310000|2024-11-13 01:11:50|4610.9|4604.9|4611.3|4605.3|4611.3|4605.3|4610.8|4604.8|0
1731460320000|2024-11-13 01:12:00|4612.2|4606.2|4610.7|4604.7|4612.3|4606.3|4610.3|4604.3|4
1731460330000|2024-11-13 01:12:10|4611.2|4605.2|4610.7|4604.7|4611.2|4605.2|4610.7|4604.7|0
1731460340000|2024-11-13 01:12:20|4610.3|4604.3|4609.3|4603.3|4611.7|4605.7|4609.3|4603.3|3
1731460350000|2024-11-13 01:12:30|4609.7|4603.7|4609.2|4603.2|4609.7|4603.7|4608.8|4602.8|0
1731460360000|2024-11-13 01:12:40|4609.3|4603.3|4610.3|4604.3|4610.7|4604.7|4609.3|4603.3|2
1731460370000|2024-11-13 01:12:50|4610.8|4604.8|4610.3|4604.3|4611.2|4605.2|4610.3|4604.3|4
1731460390000|2024-11-13 01:13:10|4609.9|4603.9|4609.3|4603.3|4610.3|4604.3|4609.3|4603.3|0
1731460400000|2024-11-13 01:13:20|4609.7|4603.7|4610.3|4604.3|4610.3|4604.3|4609.3|4603.3|1
1731460410000|2024-11-13 01:13:30|4610.2|4604.2|4609.7|4603.7|4610.2|4604.2|4609.2|4603.2|1
1731460420000|2024-11-13 01:13:40|4609.3|4603.3|4607.3|4601.3|4609.3|4603.3|4606.2|4600.2|13
1731460430000|2024-11-13 01:13:50|4607.2|4601.2|4609.2|4603.2|4609.2|4603.2|4607.2|4601.2|2
1731460440000|2024-11-13 01:14:00|4608.7|4602.7|4603.8|4597.8|4609.3|4603.3|4603.7|4597.7|63
1731460450000|2024-11-13 01:14:10|4604.2|4598.2|4603.7|4597.7|4604.8|4598.8|4603.7|4597.7|9
1731460460000|2024-11-13 01:14:20|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4603.7|4597.7|0
1731460470000|2024-11-13 01:14:30|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|1
1731460480000|2024-11-13 01:14:40|4603.3|4597.3|4602.7|4596.7|4603.3|4597.3|4602.7|4596.7|3
1731460490000|2024-11-13 01:14:50|4603.2|4597.2|4601.7|4595.7|4603.2|4597.2|4601.2|4595.2|12
1731460500000|2024-11-13 01:15:00|4601.8|4595.8|4604.3|4598.3|4604.3|4598.3|4601.8|4595.8|5
1731460510000|2024-11-13 01:15:10|4604.4|4598.4|4606.3|4600.3|4606.3|4600.3|4604.4|4598.4|3
1731460520000|2024-11-13 01:15:20|4606.4|4600.4|4607.3|4601.3|4607.3|4601.3|4606.4|4600.4|0
1731460530000|2024-11-13 01:15:30|4607.4|4601.4|4608.3|4602.3|4608.3|4602.3|4607.4|4601.4|3
1731460540000|2024-11-13 01:15:40|4607.8|4601.8|4606.2|4600.2|4607.8|4601.8|4605.7|4599.7|4
1731460550000|2024-11-13 01:15:50|4606.3|4600.3|4606.2|4600.2|4606.3|4600.3|4605.7|4599.7|0
1731460560000|2024-11-13 01:16:00|4605.7|4599.7|4606.3|4600.3|4606.3|4600.3|4604.3|4598.3|4
1731460570000|2024-11-13 01:16:10|4606.7|4600.7|4604.2|4598.2|4606.7|4600.7|4603.7|4597.7|9
1731460580000|2024-11-13 01:16:20|4604.7|4598.7|4604.7|4598.7|4605.2|4599.2|4604.3|4598.3|0
1731460590000|2024-11-13 01:16:30|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|0
1731460600000|2024-11-13 01:16:40|4605.3|4599.3|4604.7|4598.7|4607.2|4601.2|4604.7|4598.7|4
1731460610000|2024-11-13 01:16:50|4603.9|4597.9|4604.7|4598.7|4604.7|4598.7|4603.7|4597.7|10
1731460620000|2024-11-13 01:17:00|4605.7|4599.7|4602.7|4596.7|4605.7|4599.7|4602.3|4596.3|12
1731460630000|2024-11-13 01:17:10|4602.3|4596.3|4602.2|4596.2|4603.2|4597.2|4601.7|4595.7|3
1731460640000|2024-11-13 01:17:20|4602.3|4596.3|4603.2|4597.2|4603.2|4597.2|4602.3|4596.3|0
1731460650000|2024-11-13 01:17:30|4602.3|4596.3|4600.3|4594.3|4602.3|4596.3|4600.3|4594.3|1
1731460660000|2024-11-13 01:17:40|4600.8|4594.8|4601.7|4595.7|4602.2|4596.2|4600.8|4594.8|15
1731460670000|2024-11-13 01:17:50|4601.2|4595.2|4602.2|4596.2|4602.2|4596.2|4601.2|4595.2|1
1731460680000|2024-11-13 01:18:00|4602.7|4596.7|4605.3|4599.3|4605.3|4599.3|4602.2|4596.2|20
1731460690000|2024-11-13 01:18:10|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.3|4599.3|0
1731460700000|2024-11-13 01:18:20|4606.3|4600.3|4607.3|4601.3|4607.7|4601.7|4606.3|4600.3|6
1731460710000|2024-11-13 01:18:30|4606.8|4600.8|4602.7|4596.7|4606.8|4600.8|4602.7|4596.7|9
1731460720000|2024-11-13 01:18:40|4603.2|4597.2|4603.7|4597.7|4604.7|4598.7|4602.7|4596.7|1
1731460730000|2024-11-13 01:18:50|4604.6|4598.6|4604.3|4598.3|4605.3|4599.3|4604.2|4598.2|3
1731460740000|2024-11-13 01:19:00|4603.7|4597.7|4602.7|4596.7|4603.7|4597.7|4601.3|4595.3|1
1731460750000|2024-11-13 01:19:10|4602.3|4596.3|4605.3|4599.3|4605.3|4599.3|4601.7|4595.7|1
1731460760000|2024-11-13 01:19:20|4605.7|4599.7|4606.7|4600.7|4607.2|4601.2|4605.7|4599.7|1
1731460770000|2024-11-13 01:19:30|4606.3|4600.3|4607.3|4601.3|4607.3|4601.3|4605.8|4599.8|4
1731460780000|2024-11-13 01:19:40|4608.2|4602.2|4608.3|4602.3|4608.3|4602.3|4608.2|4602.2|1
1731460800000|2024-11-13 01:20:00|4608.2|4602.2|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|0
1731460810000|2024-11-13 01:20:10|4606.7|4600.7|4604.3|4598.3|4606.7|4600.7|4604.3|4598.3|11
1731460820000|2024-11-13 01:20:20|4604.7|4598.7|4604.2|4598.2|4605.3|4599.3|4603.7|4597.7|3
1731460830000|2024-11-13 01:20:30|4604.7|4598.7|4605.7|4599.7|4606.2|4600.2|4604.7|4598.7|2
1731460840000|2024-11-13 01:20:40|4605.3|4599.3|4606.8|4600.8|4606.8|4600.8|4605.3|4599.3|0
1731460850000|2024-11-13 01:20:50|4607.2|4601.2|4604.2|4598.2|4607.3|4601.3|4604.2|4598.2|6
1731460860000|2024-11-13 01:21:00|4603.8|4597.8|4602.3|4596.3|4603.8|4597.8|4601.8|4595.8|4
1731460870000|2024-11-13 01:21:10|4602.8|4596.8|4602.2|4596.2|4603.7|4597.7|4602.2|4596.2|2
1731460880000|2024-11-13 01:21:20|4602.3|4596.3|4602.7|4596.7|4602.8|4596.8|4602.2|4596.2|0
1731460890000|2024-11-13 01:21:30|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|1
1731460900000|2024-11-13 01:21:40|4603.8|4597.8|4604.7|4598.7|4604.7|4598.7|4603.7|4597.7|0
1731460910000|2024-11-13 01:21:50|4604.2|4598.2|4604.7|4598.7|4604.7|4598.7|4603.8|4597.8|6
1731460920000|2024-11-13 01:22:00|4604.3|4598.3|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|0
1731460930000|2024-11-13 01:22:10|4604.3|4598.3|4604.2|4598.2|4604.7|4598.7|4603.8|4597.8|23
1731460940000|2024-11-13 01:22:20|4604.3|4598.3|4604.3|4598.3|4605.2|4599.2|4604.3|4598.3|2
1731460950000|2024-11-13 01:22:30|4601.7|4595.7|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|52
1731460960000|2024-11-13 01:22:40|4602.7|4596.7|4603.3|4597.3|4603.3|4597.3|4602.7|4596.7|2
1731460970000|2024-11-13 01:22:50|4603.8|4597.8|4602.8|4596.8|4604.3|4598.3|4602.8|4596.8|3
1731460980000|2024-11-13 01:23:00|4603.2|4597.2|4601.8|4595.8|4603.2|4597.2|4601.7|4595.7|2
1731460990000|2024-11-13 01:23:10|4602.2|4596.2|4601.7|4595.7|4602.3|4596.3|4601.7|4595.7|2
1731461000000|2024-11-13 01:23:20|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|0
1731461010000|2024-11-13 01:23:30|4601.7|4595.7|4604.3|4598.3|4604.3|4598.3|4601.7|4595.7|1
1731461020000|2024-11-13 01:23:40|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|1
1731461030000|2024-11-13 01:23:50|4602.3|4596.3|4604.2|4598.2|4604.7|4598.7|4602.3|4596.3|2
1731461040000|2024-11-13 01:24:00|4603.7|4597.7|4605.2|4599.2|4605.3|4599.3|4603.7|4597.7|3
1731461050000|2024-11-13 01:24:10|4605.3|4599.3|4606.2|4600.2|4606.2|4600.2|4604.7|4598.7|1
1731461060000|2024-11-13 01:24:20|4606.3|4600.3|4605.3|4599.3|4606.3|4600.3|4604.7|4598.7|3
1731461070000|2024-11-13 01:24:30|4605.2|4599.2|4605.3|4599.3|4605.3|4599.3|4604.7|4598.7|0
1731461080000|2024-11-13 01:24:40|4605.7|4599.7|4605.3|4599.3|4605.8|4599.8|4604.8|4598.8|0
1731461090000|2024-11-13 01:24:50|4604.7|4598.7|4604.7|4598.7|4604.8|4598.8|4604.3|4598.3|0
1731461100000|2024-11-13 01:25:00|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|1
1731461110000|2024-11-13 01:25:10|4604.2|4598.2|4604.4|4598.4|4604.4|4598.4|4604.2|4598.2|1
1731461120000|2024-11-13 01:25:20|4604.8|4598.8|4603.7|4597.7|4604.8|4598.8|4603.7|4597.7|2
1731461130000|2024-11-13 01:25:30|4603.8|4597.8|4605.7|4599.7|4606.3|4600.3|4603.8|4597.8|0
1731461140000|2024-11-13 01:25:40|4606.2|4600.2|4606.7|4600.7|4607.2|4601.2|4606.2|4600.2|0
1731461150000|2024-11-13 01:25:50|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4606.2|4600.2|0
1731461160000|2024-11-13 01:26:00|4606.7|4600.7|4605.7|4599.7|4606.7|4600.7|4605.2|4599.2|0
1731461170000|2024-11-13 01:26:10|4606.2|4600.2|4607.2|4601.2|4607.2|4601.2|4606.2|4600.2|3
1731461180000|2024-11-13 01:26:20|4606.8|4600.8|4608.3|4602.3|4608.7|4602.7|4606.8|4600.8|3
1731461220000|2024-11-13 01:27:00|4609.3|4603.3|4607.8|4601.8|4609.3|4603.3|4607.8|4601.8|1
1731461230000|2024-11-13 01:27:10|4606.8|4600.8|4608.3|4602.3|4608.3|4602.3|4606.8|4600.8|4
1731461240000|2024-11-13 01:27:20|4609.2|4603.2|4609.3|4603.3|4609.3|4603.3|4609.2|4603.2|1
1731461250000|2024-11-13 01:27:30|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1731461260000|2024-11-13 01:27:40|4610.8|4604.8|4612.3|4606.3|4612.3|4606.3|4610.8|4604.8|7
1731461270000|2024-11-13 01:27:50|4613.3|4607.3|4612.2|4606.2|4613.8|4607.8|4612.2|4606.2|19
1731461280000|2024-11-13 01:28:00|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|0
1731461290000|2024-11-13 01:28:10|4612.2|4606.2|4611.7|4605.7|4612.2|4606.2|4611.3|4605.3|3
1731461300000|2024-11-13 01:28:20|4611.3|4605.3|4614.7|4608.7|4614.7|4608.7|4611.3|4605.3|12
1731461310000|2024-11-13 01:28:30|4614.8|4608.8|4616.3|4610.3|4616.3|4610.3|4614.8|4608.8|3
1731461320000|2024-11-13 01:28:40|4616.2|4610.2|4616.2|4610.2|4616.3|4610.3|4616.2|4610.2|0
1731461330000|2024-11-13 01:28:50|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|3
1731461340000|2024-11-13 01:29:00|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|6
1731461350000|2024-11-13 01:29:10|4617.2|4611.2|4617.3|4611.3|4617.3|4611.3|4617.2|4611.2|0
1731461360000|2024-11-13 01:29:20|4617.2|4611.2|4616.2|4610.2|4617.2|4611.2|4616.2|4610.2|2
1731461370000|2024-11-13 01:29:30|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|9
1731461380000|2024-11-13 01:29:40|4616.2|4610.2|4614.3|4608.3|4616.3|4610.3|4614.3|4608.3|1
1731461400000|2024-11-13 01:30:00|4614.2|4608.2|4614.3|4608.3|4615.3|4609.3|4613.9|4607.9|1
1731461410000|2024-11-13 01:30:10|4614.7|4608.7|4615.3|4609.3|4615.3|4609.3|4614.3|4608.3|2
1731461420000|2024-11-13 01:30:20|4615.4|4609.4|4615.2|4609.2|4616.2|4610.2|4614.3|4608.3|2
1731461430000|2024-11-13 01:30:30|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|12
1731461440000|2024-11-13 01:30:40|4616.2|4610.2|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|0
1731461450000|2024-11-13 01:30:50|4616.2|4610.2|4617.2|4611.2|4617.2|4611.2|4615.8|4609.8|2
1731461460000|2024-11-13 01:31:00|4617.3|4611.3|4617.2|4611.2|4617.7|4611.7|4616.3|4610.3|0
1731461470000|2024-11-13 01:31:10|4616.8|4610.8|4616.2|4610.2|4616.8|4610.8|4616.2|4610.2|1
1731461480000|2024-11-13 01:31:20|4615.8|4609.8|4616.8|4610.8|4616.8|4610.8|4615.8|4609.8|20
1731461490000|2024-11-13 01:31:30|4616.9|4610.9|4618.3|4612.3|4618.3|4612.3|4616.9|4610.9|0
1731461500000|2024-11-13 01:31:40|4617.9|4611.9|4618.4|4612.4|4618.4|4612.4|4617.9|4611.9|0
1731461510000|2024-11-13 01:31:50|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1731461520000|2024-11-13 01:32:00|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|0
1731461530000|2024-11-13 01:32:10|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|3
1731461540000|2024-11-13 01:32:20|4616.4|4610.4|4615.4|4609.4|4616.4|4610.4|4615.4|4609.4|3
1731461550000|2024-11-13 01:32:30|4615.9|4609.9|4613.4|4607.4|4615.9|4609.9|4612.8|4606.8|24
1731461560000|2024-11-13 01:32:40|4613.9|4607.9|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|0
1731461570000|2024-11-13 01:32:50|4614.3|4608.3|4613.4|4607.4|4614.3|4608.3|4613.4|4607.4|0
1731461580000|2024-11-13 01:33:00|4613.9|4607.9|4613.9|4607.9|4614.3|4608.3|4613.4|4607.4|2
1731461590000|2024-11-13 01:33:10|4613.4|4607.4|4610.9|4604.9|4613.4|4607.4|4610.9|4604.9|1
1731461600000|2024-11-13 01:33:20|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|2
1731461610000|2024-11-13 01:33:30|4611.4|4605.4|4612.9|4606.9|4613.3|4607.3|4611.4|4605.4|3
1731461620000|2024-11-13 01:33:40|4612.4|4606.4|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|2
1731461630000|2024-11-13 01:33:50|4610.4|4604.4|4611.4|4605.4|4611.9|4605.9|4610.4|4604.4|2
1731461640000|2024-11-13 01:34:00|4610.4|4604.4|4611.4|4605.4|4611.4|4605.4|4610.4|4604.4|0
1731461650000|2024-11-13 01:34:10|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4611.9|4605.9|0
1731461660000|2024-11-13 01:34:20|4612.4|4606.4|4613.4|4607.4|4613.4|4607.4|4612.4|4606.4|0
1731461670000|2024-11-13 01:34:30|4612.4|4606.4|4612.9|4606.9|4612.9|4606.9|4612.4|4606.4|2
1731461680000|2024-11-13 01:34:40|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1731461690000|2024-11-13 01:34:50|4612.5|4606.5|4613.4|4607.4|4613.4|4607.4|4611.9|4605.9|1
1731461700000|2024-11-13 01:35:00|4613.9|4607.9|4611.9|4605.9|4614.3|4608.3|4611.9|4605.9|0
1731461710000|2024-11-13 01:35:10|4612.4|4606.4|4612.9|4606.9|4613.4|4607.4|4612.4|4606.4|0
1731461720000|2024-11-13 01:35:20|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|0
1731461730000|2024-11-13 01:35:30|4612.4|4606.4|4613.9|4607.9|4613.9|4607.9|4612.4|4606.4|1
1731461740000|2024-11-13 01:35:40|4613.4|4607.4|4614.9|4608.9|4614.9|4608.9|4613.4|4607.4|0
1731461750000|2024-11-13 01:35:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|1
1731461760000|2024-11-13 01:36:00|4613.3|4607.3|4612.4|4606.4|4613.4|4607.4|4612.4|4606.4|1
1731461770000|2024-11-13 01:36:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4
1731461780000|2024-11-13 01:36:20|4613.9|4607.9|4614.4|4608.4|4615.3|4609.3|4613.9|4607.9|1
1731461790000|2024-11-13 01:36:30|4613.9|4607.9|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|0
1731461800000|2024-11-13 01:36:40|4615.4|4609.4|4614.4|4608.4|4615.4|4609.4|4614.4|4608.4|1
1731461810000|2024-11-13 01:36:50|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|0
1731461820000|2024-11-13 01:37:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|0
1731461830000|2024-11-13 01:37:10|4614.4|4608.4|4617.4|4611.4|4617.4|4611.4|4614.4|4608.4|1
1731461840000|2024-11-13 01:37:20|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|0
1731461850000|2024-11-13 01:37:30|4618.4|4612.4|4618.4|4612.4|4618.9|4612.9|4617.9|4611.9|3
1731461860000|2024-11-13 01:37:40|4617.9|4611.9|4615.4|4609.4|4617.9|4611.9|4615.4|4609.4|10
1731461880000|2024-11-13 01:38:00|4615.9|4609.9|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|0
1731461890000|2024-11-13 01:38:10|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|0
1731461900000|2024-11-13 01:38:20|4616|4610|4617.4|4611.4|4617.9|4611.9|4616|4610|3
1731461920000|2024-11-13 01:38:40|4617.9|4611.9|4616.9|4610.9|4617.9|4611.9|4616.9|4610.9|0
1731461930000|2024-11-13 01:38:50|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|4
1731461940000|2024-11-13 01:39:00|4616.9|4610.9|4615.9|4609.9|4617.4|4611.4|4615.9|4609.9|9
1731461950000|2024-11-13 01:39:10|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|0
1731461960000|2024-11-13 01:39:20|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|0
1731461970000|2024-11-13 01:39:30|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1731461980000|2024-11-13 01:39:40|4615.5|4609.5|4615.9|4609.9|4615.9|4609.9|4615.5|4609.5|0
1731461990000|2024-11-13 01:39:50|4615.5|4609.5|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|1
1731462000000|2024-11-13 01:40:00|4615.9|4609.9|4616.4|4610.4|4616.4|4610.4|4615.4|4609.4|0
1731462010000|2024-11-13 01:40:10|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1731462020000|2024-11-13 01:40:20|4616|4610|4615.9|4609.9|4616|4610|4615.9|4609.9|6
1731462030000|2024-11-13 01:40:30|4615|4609|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|1
1731462040000|2024-11-13 01:40:40|4615.5|4609.5|4615.9|4609.9|4616|4610|4615.5|4609.5|0
1731462050000|2024-11-13 01:40:50|4616.8|4610.8|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|3
1731462060000|2024-11-13 01:41:00|4615.4|4609.4|4615.9|4609.9|4616.4|4610.4|4615.4|4609.4|1
1731462070000|2024-11-13 01:41:10|4615.5|4609.5|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|1
1731462090000|2024-11-13 01:41:30|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|4
1731462100000|2024-11-13 01:41:40|4616.4|4610.4|4615.4|4609.4|4616.4|4610.4|4615.4|4609.4|7
1731462110000|2024-11-13 01:41:50|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|0
1731462120000|2024-11-13 01:42:00|4614.5|4608.5|4613.4|4607.4|4615.4|4609.4|4613.4|4607.4|5
1731462130000|2024-11-13 01:42:10|4614.3|4608.3|4613.4|4607.4|4614.4|4608.4|4613.1|4607.1|2
1731462140000|2024-11-13 01:42:20|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.4|4607.4|1
1731462150000|2024-11-13 01:42:30|4614.4|4608.4|4615.4|4609.4|4615.4|4609.4|4613.9|4607.9|0
1731462160000|2024-11-13 01:42:40|4614.9|4608.9|4614.4|4608.4|4615.4|4609.4|4614.4|4608.4|0
1731462170000|2024-11-13 01:42:50|4614.9|4608.9|4614.4|4608.4|4615.3|4609.3|4614.4|4608.4|0
1731462180000|2024-11-13 01:43:00|4615.3|4609.3|4615.4|4609.4|4615.9|4609.9|4615.3|4609.3|0
1731462190000|2024-11-13 01:43:10|4615.9|4609.9|4615.9|4609.9|4617.2|4611.2|4615.9|4609.9|6
1731462200000|2024-11-13 01:43:20|4615.8|4609.8|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|5
1731462220000|2024-11-13 01:43:40|4615.9|4609.9|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|0
1731462230000|2024-11-13 01:43:50|||||||||1
1731462240000|2024-11-13 01:44:00|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|4
1731462250000|2024-11-13 01:44:10|4614.9|4608.9|4614.9|4608.9|4615.3|4609.3|4614.4|4608.4|0
1731462260000|2024-11-13 01:44:20|4615.3|4609.3|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|0
1731462280000|2024-11-13 01:44:40|4615.9|4609.9|4614.4|4608.4|4615.9|4609.9|4613.5|4607.5|4
1731462290000|2024-11-13 01:44:50|4613.5|4607.5|4613.4|4607.4|4614.4|4608.4|4613.4|4607.4|2
1731462300000|2024-11-13 01:45:00|4613.5|4607.5|4614.4|4608.4|4614.4|4608.4|4613.4|4607.4|16
1731462310000|2024-11-13 01:45:10|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|22
1731462320000|2024-11-13 01:45:20|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1731462330000|2024-11-13 01:45:30|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|8
1731462350000|2024-11-13 01:45:50|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|8
1731462360000|2024-11-13 01:46:00|||||||||3
1731462370000|2024-11-13 01:46:10|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4614.8|4608.8|12
1731462380000|2024-11-13 01:46:20|4614.8|4608.8|4615.2|4609.2|4615.2|4609.2|4614.8|4608.8|3
1731462390000|2024-11-13 01:46:30|||||||||1
1731462400000|2024-11-13 01:46:40|4614.8|4608.8|4615.9|4609.9|4615.9|4609.9|4614.8|4608.8|9
1731462410000|2024-11-13 01:46:50|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|1
1731462420000|2024-11-13 01:47:00|4615.4|4609.4|4614.4|4608.4|4615.4|4609.4|4613.9|4607.9|8
1731462430000|2024-11-13 01:47:10|4614.3|4608.3|4613.4|4607.4|4614.3|4608.3|4613.4|4607.4|0
1731462440000|2024-11-13 01:47:20|4614.3|4608.3|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|0
1731462450000|2024-11-13 01:47:30|4614.4|4608.4|4615.4|4609.4|4615.4|4609.4|4614.4|4608.4|0
1731462470000|2024-11-13 01:47:50|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|0
1731462480000|2024-11-13 01:48:00|4615.5|4609.5|4615.9|4609.9|4615.9|4609.9|4615.5|4609.5|1
1731462490000|2024-11-13 01:48:10|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|11
1731462510000|2024-11-13 01:48:30|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|1
1731462520000|2024-11-13 01:48:40|4616.4|4610.4|4615.4|4609.4|4616.4|4610.4|4615.4|4609.4|1
1731462540000|2024-11-13 01:49:00|4614.9|4608.9|4614.9|4608.9|4615.9|4609.9|4614.4|4608.4|7
1731462550000|2024-11-13 01:49:10|4615.3|4609.3|4614.4|4608.4|4615.4|4609.4|4614.4|4608.4|0
1731462560000|2024-11-13 01:49:20|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|0
1731462580000|2024-11-13 01:49:40|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|3
1731462600000|2024-11-13 01:50:00|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|3
1731462620000|2024-11-13 01:50:20|||||||||4
1731462630000|2024-11-13 01:50:30|||||||||4
1731462640000|2024-11-13 01:50:40|4614.4|4608.4|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|5
1731462650000|2024-11-13 01:50:50|4613.8|4607.8|4613.4|4607.4|4613.8|4607.8|4612.4|4606.4|2
1731462660000|2024-11-13 01:51:00|4613.9|4607.9|4614.4|4608.4|4614.4|4608.4|4613.4|4607.4|4
1731462670000|2024-11-13 01:51:10|4613.9|4607.9|4614.3|4608.3|4614.4|4608.4|4613.4|4607.4|4
1731462680000|2024-11-13 01:51:20|4613.4|4607.4|4612.4|4606.4|4614.3|4608.3|4612.4|4606.4|0
1731462690000|2024-11-13 01:51:30|4611.9|4605.9|4612.3|4606.3|4612.3|4606.3|4611.9|4605.9|2
1731462700000|2024-11-13 01:51:40|4611.4|4605.4|4612.9|4606.9|4612.9|4606.9|4611.4|4605.4|9
1731462710000|2024-11-13 01:51:50|4612.8|4606.8|4613.3|4607.3|4613.3|4607.3|4612.4|4606.4|1
1731462720000|2024-11-13 01:52:00|4612.4|4606.4|4612.3|4606.3|4612.4|4606.4|4612.3|4606.3|2
1731462760000|2024-11-13 01:52:40|4611.9|4605.9|4612.2|4606.2|4612.3|4606.3|4611.8|4605.8|1
1731462770000|2024-11-13 01:52:50|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|1
1731462780000|2024-11-13 01:53:00|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|3
1731462790000|2024-11-13 01:53:10|4611.8|4605.8|4612.2|4606.2|4612.2|4606.2|4611.8|4605.8|0
1731462800000|2024-11-13 01:53:20|4611.8|4605.8|4612.2|4606.2|4612.2|4606.2|4611.8|4605.8|0
1731462810000|2024-11-13 01:53:30|4611.7|4605.7|4611.2|4605.2|4611.7|4605.7|4611.2|4605.2|2
1731462820000|2024-11-13 01:53:40|4610.8|4604.8|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|1
1731462830000|2024-11-13 01:53:50|4609.7|4603.7|4609.3|4603.3|4609.7|4603.7|4609.3|4603.3|2
1731462840000|2024-11-13 01:54:00|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1731462860000|2024-11-13 01:54:20|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|1
1731462880000|2024-11-13 01:54:40|4609.9|4603.9|4610.3|4604.3|4610.3|4604.3|4609.8|4603.8|1
1731462890000|2024-11-13 01:54:50|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|0
1731462900000|2024-11-13 01:55:00|4610.3|4604.3|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|6
1731462910000|2024-11-13 01:55:10|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1731462920000|2024-11-13 01:55:20|||||||||1
1731462930000|2024-11-13 01:55:30|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4
1731462940000|2024-11-13 01:55:40|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1731462950000|2024-11-13 01:55:50|4610.3|4604.3|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|2
1731462960000|2024-11-13 01:56:00|4609.3|4603.3|4608.3|4602.3|4609.3|4603.3|4608.2|4602.2|4
1731462970000|2024-11-13 01:56:10|4608.2|4602.2|4609.2|4603.2|4609.3|4603.3|4608.2|4602.2|0
1731462980000|2024-11-13 01:56:20|4608.7|4602.7|4608.7|4602.7|4609.2|4603.2|4608.7|4602.7|0
1731462990000|2024-11-13 01:56:30|4608.2|4602.2|4608.7|4602.7|4608.7|4602.7|4608.2|4602.2|7
1731463000000|2024-11-13 01:56:40|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1731463010000|2024-11-13 01:56:50|4608.2|4602.2|4607.8|4601.8|4608.2|4602.2|4607.8|4601.8|0
1731463020000|2024-11-13 01:57:00|4607.3|4601.3|4608.3|4602.3|4608.3|4602.3|4607.3|4601.3|9
1731463030000|2024-11-13 01:57:10|4607.8|4601.8|4608.3|4602.3|4608.3|4602.3|4607.4|4601.4|1
1731463040000|2024-11-13 01:57:20|4607.9|4601.9|4607.2|4601.2|4608.2|4602.2|4607.2|4601.2|24
1731463050000|2024-11-13 01:57:30|4606.8|4600.8|4606.3|4600.3|4606.8|4600.8|4606.3|4600.3|1
1731463060000|2024-11-13 01:57:40|4606.7|4600.7|4605.8|4599.8|4606.7|4600.7|4605.8|4599.8|0
1731463070000|2024-11-13 01:57:50|4606.2|4600.2|4605.8|4599.8|4606.2|4600.2|4605.8|4599.8|0
1731463080000|2024-11-13 01:58:00|4606.2|4600.2|4606.9|4600.9|4606.9|4600.9|4606.2|4600.2|2
1731463090000|2024-11-13 01:58:10|4608.3|4602.3|4608.9|4602.9|4608.9|4602.9|4608.3|4602.3|1
1731463100000|2024-11-13 01:58:20|4609.4|4603.4|4609.9|4603.9|4610.3|4604.3|4609.4|4603.4|1
1731463110000|2024-11-13 01:58:30|4610.3|4604.3|4609.9|4603.9|4610.3|4604.3|4609.9|4603.9|1
1731463120000|2024-11-13 01:58:40|4610.3|4604.3|4609.4|4603.4|4610.3|4604.3|4609.4|4603.4|0
1731463130000|2024-11-13 01:58:50|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1731463140000|2024-11-13 01:59:00|4609.4|4603.4|4608.4|4602.4|4609.4|4603.4|4608.4|4602.4|1
1731463150000|2024-11-13 01:59:10|4607.4|4601.4|4607.9|4601.9|4608.3|4602.3|4607.4|4601.4|4
1731463160000|2024-11-13 01:59:20|4607.8|4601.8|4607.2|4601.2|4608.3|4602.3|4607.2|4601.2|3
1731463180000|2024-11-13 01:59:40|4606.4|4600.4|4606.4|4600.4|4607.3|4601.3|4605.9|4599.9|0
1731463190000|2024-11-13 01:59:50|4607.3|4601.3|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|0
1731463200000|2024-11-13 02:00:00|4607.4|4601.4|4606.8|4600.8|4607.9|4601.9|4606.7|4600.7|3
1731463210000|2024-11-13 02:00:10|4607.2|4601.2|4606.9|4600.9|4607.3|4601.3|4606.7|4600.7|1
1731463220000|2024-11-13 02:00:20|4606.8|4600.8|4607.4|4601.4|4607.4|4601.4|4606.8|4600.8|0
1731463230000|2024-11-13 02:00:30|4607.3|4601.3|4605.2|4599.2|4607.3|4601.3|4604.8|4598.8|2
1731463240000|2024-11-13 02:00:40|4604.7|4598.7|4604.3|4598.3|4604.7|4598.7|4604.3|4598.3|0
1731463250000|2024-11-13 02:00:50|||||||||1
1731463260000|2024-11-13 02:01:00|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|2
1731463270000|2024-11-13 02:01:10|4604.7|4598.7|4605.3|4599.3|4605.3|4599.3|4604.7|4598.7|1
1731463280000|2024-11-13 02:01:20|4604.7|4598.7|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|3
1731463290000|2024-11-13 02:01:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.2|4599.2|1
1731463300000|2024-11-13 02:01:40|4605.2|4599.2|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|0
1731463310000|2024-11-13 02:01:50|4604.4|4598.4|4605.2|4599.2|4605.2|4599.2|4604.4|4598.4|0
1731463320000|2024-11-13 02:02:00|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1731463330000|2024-11-13 02:02:10|4604.4|4598.4|4605.3|4599.3|4605.3|4599.3|4604.4|4598.4|1
1731463340000|2024-11-13 02:02:20|4606.3|4600.3|4606.9|4600.9|4606.9|4600.9|4606.3|4600.3|2
1731463350000|2024-11-13 02:02:30|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4606.4|4600.4|0
1731463360000|2024-11-13 02:02:40|4606.2|4600.2|4606.3|4600.3|4606.3|4600.3|4606.2|4600.2|6
1731463380000|2024-11-13 02:03:00|4605.8|4599.8|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|0
1731463400000|2024-11-13 02:03:20|||||||||1
1731463410000|2024-11-13 02:03:30|4607.2|4601.2|4607.3|4601.3|4607.3|4601.3|4606.8|4600.8|0
1731463420000|2024-11-13 02:03:40|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1731463430000|2024-11-13 02:03:50|4606.9|4600.9|4606.8|4600.8|4606.9|4600.9|4606.7|4600.7|0
1731463440000|2024-11-13 02:04:00|4606.9|4600.9|4607.3|4601.3|4607.3|4601.3|4606.9|4600.9|0
1731463460000|2024-11-13 02:04:20|4606.3|4600.3|4607.4|4601.4|4607.4|4601.4|4606.3|4600.3|0
1731463470000|2024-11-13 02:04:30|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4607.3|4601.3|1
1731463490000|2024-11-13 02:04:50|4607.8|4601.8|4608.4|4602.4|4608.4|4602.4|4607.8|4601.8|5
1731463500000|2024-11-13 02:05:00|4609.3|4603.3|4608.4|4602.4|4609.3|4603.3|4608.4|4602.4|0
1731463510000|2024-11-13 02:05:10|4608.3|4602.3|4608.4|4602.4|4608.4|4602.4|4608.3|4602.3|2
1731463520000|2024-11-13 02:05:20|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|3
1731463530000|2024-11-13 02:05:30|4606.9|4600.9|4606.2|4600.2|4607.3|4601.3|4606.2|4600.2|3
1731463540000|2024-11-13 02:05:40|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4
1731463560000|2024-11-13 02:06:00|4605.2|4599.2|4604.8|4598.8|4605.2|4599.2|4604.8|4598.8|4
1731463570000|2024-11-13 02:06:10|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.3|4598.3|5
1731463580000|2024-11-13 02:06:20|4604.8|4598.8|4606.3|4600.3|4606.8|4600.8|4604.8|4598.8|4
1731463590000|2024-11-13 02:06:30|4606.8|4600.8|4606.3|4600.3|4606.8|4600.8|4606.3|4600.3|0
1731463600000|2024-11-13 02:06:40|4606.2|4600.2|4606.3|4600.3|4606.3|4600.3|4605.7|4599.7|1
1731463610000|2024-11-13 02:06:50|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4606.4|4600.4|0
1731463620000|2024-11-13 02:07:00|4606.3|4600.3|4606.9|4600.9|4606.9|4600.9|4606.3|4600.3|0
1731463630000|2024-11-13 02:07:10|4607.8|4601.8|4608.2|4602.2|4608.2|4602.2|4607.8|4601.8|0
1731463650000|2024-11-13 02:07:30|4607.8|4601.8|4607.4|4601.4|4607.8|4601.8|4607.4|4601.4|0
1731463660000|2024-11-13 02:07:40|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|0
1731463670000|2024-11-13 02:07:50|4608.4|4602.4|4612.2|4606.2|4612.7|4606.7|4608.4|4602.4|11
1731463680000|2024-11-13 02:08:00|4611.7|4605.7|4612.2|4606.2|4612.2|4606.2|4611.7|4605.7|0
1731463690000|2024-11-13 02:08:10|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1731463700000|2024-11-13 02:08:20|4610.7|4604.7|4610.7|4604.7|4611.2|4605.2|4610.2|4604.2|27
1731463710000|2024-11-13 02:08:30|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4610.7|4604.7|9
1731463720000|2024-11-13 02:08:40|4610.7|4604.7|4610.7|4604.7|4611.2|4605.2|4610.7|4604.7|9
1731463730000|2024-11-13 02:08:50|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4610.2|4604.2|1
1731463740000|2024-11-13 02:09:00|||||||||1
1731463750000|2024-11-13 02:09:10|4609.7|4603.7|4608.7|4602.7|4609.7|4603.7|4608.7|4602.7|3
1731463760000|2024-11-13 02:09:20|4607.2|4601.2|4606.2|4600.2|4607.2|4601.2|4606.2|4600.2|5
1731463770000|2024-11-13 02:09:30|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1731463780000|2024-11-13 02:09:40|4604.7|4598.7|4604.2|4598.2|4605.2|4599.2|4604.2|4598.2|0
1731463790000|2024-11-13 02:09:50|4603.7|4597.7|4601.7|4595.7|4604.2|4598.2|4601.7|4595.7|1
1731463800000|2024-11-13 02:10:00|4602.2|4596.2|4603.2|4597.2|4603.7|4597.7|4601.2|4595.2|5
1731463810000|2024-11-13 02:10:10|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|0
1731463820000|2024-11-13 02:10:20|4602.2|4596.2|4603.2|4597.2|4603.2|4597.2|4602.2|4596.2|6
1731463830000|2024-11-13 02:10:30|4602.7|4596.7|4602.2|4596.2|4603.2|4597.2|4601.2|4595.2|8
1731463840000|2024-11-13 02:10:40|4601.7|4595.7|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|5
1731463850000|2024-11-13 02:10:50|4601.8|4595.8|4601.7|4595.7|4601.8|4595.8|4601.7|4595.7|0
1731463860000|2024-11-13 02:11:00|4602.3|4596.3|4602.3|4596.3|4602.7|4596.7|4602.2|4596.2|4
1731463870000|2024-11-13 02:11:10|4602.7|4596.7|4604.2|4598.2|4604.2|4598.2|4602.7|4596.7|5
1731463880000|2024-11-13 02:11:20|4604.3|4598.3|4605.2|4599.2|4605.2|4599.2|4604.3|4598.3|0
1731463890000|2024-11-13 02:11:30|4604.8|4598.8|4603.2|4597.2|4605.3|4599.3|4603.2|4597.2|13
1731463910000|2024-11-13 02:11:50|||||||||1
1731463920000|2024-11-13 02:12:00|4602.7|4596.7|4601.3|4595.3|4602.7|4596.7|4601.3|4595.3|9
1731463930000|2024-11-13 02:12:10|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.3|4595.3|0
1731463940000|2024-11-13 02:12:20|4601.8|4595.8|4601.2|4595.2|4602.3|4596.3|4600.7|4594.7|4
1731463950000|2024-11-13 02:12:30|4600.7|4594.7|4601.7|4595.7|4601.7|4595.7|4600.7|4594.7|0
1731463960000|2024-11-13 02:12:40|4601.6|4595.6|4598.7|4592.7|4602.2|4596.2|4598.7|4592.7|69
1731463970000|2024-11-13 02:12:50|||||||||9
1731463980000|2024-11-13 02:13:00|4598.2|4592.2|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|10
1731463990000|2024-11-13 02:13:10|4596.3|4590.3|4597.8|4591.8|4598.2|4592.2|4596.3|4590.3|14
1731464000000|2024-11-13 02:13:20|4597.7|4591.7|4598.7|4592.7|4598.7|4592.7|4597.7|4591.7|22
1731464010000|2024-11-13 02:13:30|4598.2|4592.2|4597.3|4591.3|4598.2|4592.2|4597.3|4591.3|1
1731464020000|2024-11-13 02:13:40|4597.2|4591.2|4597.2|4591.2|4597.3|4591.3|4597.2|4591.2|1
1731464030000|2024-11-13 02:13:50|||||||||1
1731464040000|2024-11-13 02:14:00|4597.3|4591.3|4597.3|4591.3|4597.7|4591.7|4597.3|4591.3|1
1731464050000|2024-11-13 02:14:10|4597.2|4591.2|4596.2|4590.2|4597.2|4591.2|4596.2|4590.2|4
1731464060000|2024-11-13 02:14:20|4596.3|4590.3|4596.2|4590.2|4597.2|4591.2|4595.8|4589.8|29
1731464070000|2024-11-13 02:14:30|4596.3|4590.3|4596.2|4590.2|4596.7|4590.7|4596.2|4590.2|17
1731464080000|2024-11-13 02:14:40|4595.8|4589.8|4597.3|4591.3|4597.3|4591.3|4595.8|4589.8|5
1731464090000|2024-11-13 02:14:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1731464100000|2024-11-13 02:15:00|4597.8|4591.8|4596.8|4590.8|4597.8|4591.8|4596.8|4590.8|4
1731464110000|2024-11-13 02:15:10|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|9
1731464120000|2024-11-13 02:15:20|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1731464130000|2024-11-13 02:15:30|4596.2|4590.2|4598.2|4592.2|4598.2|4592.2|4596.2|4590.2|9
1731464140000|2024-11-13 02:15:40|4597.8|4591.8|4597.2|4591.2|4597.8|4591.8|4596.8|4590.8|3
1731464150000|2024-11-13 02:15:50|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|1
1731464160000|2024-11-13 02:16:00|4596.2|4590.2|4595.2|4589.2|4596.2|4590.2|4593.2|4587.2|44
1731464170000|2024-11-13 02:16:10|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|2
1731464180000|2024-11-13 02:16:20|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|2
1731464190000|2024-11-13 02:16:30|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|3
1731464200000|2024-11-13 02:16:40|4596.4|4590.4|4596.8|4590.8|4596.8|4590.8|4596.4|4590.4|0
1731464210000|2024-11-13 02:16:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|3
1731464220000|2024-11-13 02:17:00|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1731464230000|2024-11-13 02:17:10|||||||||3
1731464250000|2024-11-13 02:17:30|4596.8|4590.8|4596.2|4590.2|4596.8|4590.8|4596.2|4590.2|6
1731464260000|2024-11-13 02:17:40|||||||||1
1731464280000|2024-11-13 02:18:00|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|1
1731464290000|2024-11-13 02:18:10|4596.3|4590.3|4596.7|4590.7|4596.7|4590.7|4596.3|4590.3|0
1731464300000|2024-11-13 02:18:20|4597.2|4591.2|4598.2|4592.2|4598.2|4592.2|4597.2|4591.2|5
1731464320000|2024-11-13 02:18:40|4597.8|4591.8|4598.2|4592.2|4598.2|4592.2|4597.8|4591.8|5
1731464340000|2024-11-13 02:19:00|4597.7|4591.7|4598.2|4592.2|4598.6|4592.6|4597.7|4591.7|0
1731464350000|2024-11-13 02:19:10|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1731464360000|2024-11-13 02:19:20|||||||||3
1731464370000|2024-11-13 02:19:30|4597.8|4591.8|4596.2|4590.2|4598.2|4592.2|4596.2|4590.2|6
1731464380000|2024-11-13 02:19:40|||||||||1
1731464410000|2024-11-13 02:20:10|4596.7|4590.7|4597.2|4591.2|4597.2|4591.2|4596.2|4590.2|4
1731464450000|2024-11-13 02:20:50|4598.2|4592.2|4597.2|4591.2|4598.2|4592.2|4597.2|4591.2|0
1731464460000|2024-11-13 02:21:00|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1731464470000|2024-11-13 02:21:10|4596.3|4590.3|4596.7|4590.7|4596.7|4590.7|4596.3|4590.3|1
1731464480000|2024-11-13 02:21:20|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1731464500000|2024-11-13 02:21:40|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|5
1731464510000|2024-11-13 02:21:50|4596.7|4590.7|4595.7|4589.7|4596.7|4590.7|4595.7|4589.7|4
1731464520000|2024-11-13 02:22:00|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1731464530000|2024-11-13 02:22:10|4595.7|4589.7|4595.8|4589.8|4595.8|4589.8|4595.7|4589.7|1
1731464540000|2024-11-13 02:22:20|4594.2|4588.2|4593.8|4587.8|4594.2|4588.2|4593.8|4587.8|7
1731464550000|2024-11-13 02:22:30|4592.8|4586.8|4590.3|4584.3|4592.8|4586.8|4590.3|4584.3|20
1731464570000|2024-11-13 02:22:50|||||||||1
1731464580000|2024-11-13 02:23:00|4590.7|4584.7|4591.3|4585.3|4591.3|4585.3|4590.3|4584.3|1
1731464600000|2024-11-13 02:23:20|4591.2|4585.2|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|0
1731464610000|2024-11-13 02:23:30|4591.2|4585.2|4592.3|4586.3|4592.3|4586.3|4591.2|4585.2|9
1731464620000|2024-11-13 02:23:40|4592.2|4586.2|4592.3|4586.3|4592.3|4586.3|4591.8|4585.8|2
1731464630000|2024-11-13 02:23:50|4591.8|4585.8|4591.9|4585.9|4592.3|4586.3|4591.8|4585.8|0
1731464640000|2024-11-13 02:24:00|4591.8|4585.8|4591.8|4585.8|4591.9|4585.9|4591.8|4585.8|0
1731464650000|2024-11-13 02:24:10|4591.2|4585.2|4590.7|4584.7|4591.2|4585.2|4590.7|4584.7|4
1731464660000|2024-11-13 02:24:20|4590.3|4584.3|4590.3|4584.3|4590.7|4584.7|4590.3|4584.3|0
1731464670000|2024-11-13 02:24:30|4590.2|4584.2|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|0
1731464680000|2024-11-13 02:24:40|4590.2|4584.2|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|3
1731464690000|2024-11-13 02:24:50|4589.7|4583.7|4588.8|4582.8|4589.7|4583.7|4588.8|4582.8|3
1731464700000|2024-11-13 02:25:00|4589.9|4583.9|4591.2|4585.2|4591.2|4585.2|4589.9|4583.9|6
1731464710000|2024-11-13 02:25:10|4591.7|4585.7|4588.9|4582.9|4591.8|4585.8|4588.9|4582.9|12
1731464720000|2024-11-13 02:25:20|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|3
1731464740000|2024-11-13 02:25:40|||||||||3
1731464750000|2024-11-13 02:25:50|4587.9|4581.9|4586.4|4580.4|4588.4|4582.4|4586.4|4580.4|9
1731464760000|2024-11-13 02:26:00|4586.8|4580.8|4587.9|4581.9|4588.4|4582.4|4586.8|4580.8|13
1731464770000|2024-11-13 02:26:10|4587.5|4581.5|4587.4|4581.4|4587.5|4581.5|4587.4|4581.4|5
1731464780000|2024-11-13 02:26:20|||||||||1
1731464790000|2024-11-13 02:26:30|||||||||1
1731464810000|2024-11-13 02:26:50|||||||||1
1731464830000|2024-11-13 02:27:10|||||||||1
1731464840000|2024-11-13 02:27:20|4587.9|4581.9|4585.4|4579.4|4587.9|4581.9|4585.4|4579.4|5
1731464860000|2024-11-13 02:27:40|||||||||1
1731464870000|2024-11-13 02:27:50|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1731464900000|2024-11-13 02:28:20|4585.3|4579.3|4585.9|4579.9|4585.9|4579.9|4585.3|4579.3|16
1731464910000|2024-11-13 02:28:30|4584.4|4578.4|4583.9|4577.9|4584.4|4578.4|4583.9|4577.9|12
1731464920000|2024-11-13 02:28:40|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|8
1731464930000|2024-11-13 02:28:50|4582.4|4576.4|4581.9|4575.9|4582.4|4576.4|4581.9|4575.9|22
1731464940000|2024-11-13 02:29:00|4582.4|4576.4|4582.4|4576.4|4583.9|4577.9|4581.9|4575.9|17
1731464950000|2024-11-13 02:29:10|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1731464960000|2024-11-13 02:29:20|4583.9|4577.9|4582.9|4576.9|4584.4|4578.4|4582.9|4576.9|10
1731464970000|2024-11-13 02:29:30|4581.4|4575.4|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|7
1731464980000|2024-11-13 02:29:40|||||||||2
1731464990000|2024-11-13 02:29:50|4581.3|4575.3|4577.3|4571.3|4581.3|4575.3|4577.3|4571.3|7
1731465000000|2024-11-13 02:30:00|4576.9|4570.9|4577.3|4571.3|4577.4|4571.4|4573.3|4567.3|17
1731465010000|2024-11-13 02:30:10|4576.9|4570.9|4575.3|4569.3|4577.4|4571.4|4575.3|4569.3|20
1731465020000|2024-11-13 02:30:20|4575.7|4569.7|4575.9|4569.9|4576.3|4570.3|4575.3|4569.3|11
1731465030000|2024-11-13 02:30:30|4576.3|4570.3|4572.9|4566.9|4576.4|4570.4|4572|4566|4
1731465040000|2024-11-13 02:30:40|4572.4|4566.4|4571.4|4565.4|4572.9|4566.9|4571.4|4565.4|8
1731465050000|2024-11-13 02:30:50|4571.9|4565.9|4572.4|4566.4|4572.4|4566.4|4569.9|4563.9|7
1731465060000|2024-11-13 02:31:00|4571.9|4565.9|4572.4|4566.4|4573.9|4567.9|4571.9|4565.9|15
1731465070000|2024-11-13 02:31:10|4571.9|4565.9|4570.9|4564.9|4571.9|4565.9|4569.9|4563.9|22
1731465080000|2024-11-13 02:31:20|4571.4|4565.4|4571.4|4565.4|4575.9|4569.9|4571.4|4565.4|11
1731465090000|2024-11-13 02:31:30|4571.9|4565.9|4574.4|4568.4|4574.4|4568.4|4571.9|4565.9|22
1731465100000|2024-11-13 02:31:40|4573.4|4567.4|4575.4|4569.4|4575.4|4569.4|4573.4|4567.4|3
1731465110000|2024-11-13 02:31:50|4574.9|4568.9|4575.9|4569.9|4575.9|4569.9|4574.4|4568.4|2
1731465120000|2024-11-13 02:32:00|4575.4|4569.4|4573.9|4567.9|4575.9|4569.9|4573.9|4567.9|1
1731465130000|2024-11-13 02:32:10|4573.4|4567.4|4571.4|4565.4|4573.4|4567.4|4571.4|4565.4|2
1731465140000|2024-11-13 02:32:20|4571.2|4565.2|4571.9|4565.9|4573.4|4567.4|4569.9|4563.9|8
1731465150000|2024-11-13 02:32:30|4572.4|4566.4|4571.9|4565.9|4572.4|4566.4|4571.9|4565.9|0
1731465160000|2024-11-13 02:32:40|4571.4|4565.4|4569.4|4563.4|4572.4|4566.4|4568.4|4562.4|8
1731465170000|2024-11-13 02:32:50|||||||||2
1731465180000|2024-11-13 02:33:00|4568.4|4562.4|4569.9|4563.9|4570.4|4564.4|4568.4|4562.4|6
1731465190000|2024-11-13 02:33:10|4570.4|4564.4|4570|4564|4571.9|4565.9|4569.9|4563.9|71
1731465200000|2024-11-13 02:33:20|4570.4|4564.4|4571.4|4565.4|4571.4|4565.4|4569.9|4563.9|1
1731465210000|2024-11-13 02:33:30|4570.9|4564.9|4569.9|4563.9|4571.4|4565.4|4569.4|4563.4|14
1731465220000|2024-11-13 02:33:40|4570.4|4564.4|4570.4|4564.4|4571.9|4565.9|4570.4|4564.4|2
1731465230000|2024-11-13 02:33:50|4569.9|4563.9|4570.4|4564.4|4570.9|4564.9|4569.9|4563.9|1
1731465240000|2024-11-13 02:34:00|4570.9|4564.9|4569.4|4563.4|4571.4|4565.4|4569.4|4563.4|5
1731465250000|2024-11-13 02:34:10|4568.9|4562.9|4568.9|4562.9|4569.4|4563.4|4568.4|4562.4|4
1731465260000|2024-11-13 02:34:20|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1731465270000|2024-11-13 02:34:30|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.4|4563.4|5
1731465280000|2024-11-13 02:34:40|||||||||11
1731465290000|2024-11-13 02:34:50|||||||||2
1731465300000|2024-11-13 02:35:00|4573.4|4567.4|4572.9|4566.9|4574.4|4568.4|4572.9|4566.9|10
1731465310000|2024-11-13 02:35:10|4572.4|4566.4|4573.4|4567.4|4574.4|4568.4|4572.4|4566.4|5
1731465320000|2024-11-13 02:35:20|4574.4|4568.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|1
1731465330000|2024-11-13 02:35:30|4574.4|4568.4|4573.9|4567.9|4574.4|4568.4|4573.4|4567.4|3
1731465340000|2024-11-13 02:35:40|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4572.9|4566.9|0
1731465350000|2024-11-13 02:35:50|4573.4|4567.4|4574.4|4568.4|4574.4|4568.4|4573.4|4567.4|0
1731465360000|2024-11-13 02:36:00|4575.3|4569.3|4574.4|4568.4|4575.4|4569.4|4574.4|4568.4|3
1731465370000|2024-11-13 02:36:10|4573.9|4567.9|4575.9|4569.9|4577.4|4571.4|4573.9|4567.9|6
1731465380000|2024-11-13 02:36:20|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4575.9|4569.9|1
1731465390000|2024-11-13 02:36:30|4577.4|4571.4|4578.4|4572.4|4578.9|4572.9|4577.4|4571.4|0
1731465400000|2024-11-13 02:36:40|4577.9|4571.9|4577.9|4571.9|4578.4|4572.4|4577.4|4571.4|0
1731465410000|2024-11-13 02:36:50|4578.5|4572.5|4579.4|4573.4|4579.9|4573.9|4578.4|4572.4|6
1731465420000|2024-11-13 02:37:00|4579|4573|4579.9|4573.9|4579.9|4573.9|4578.9|4572.9|1
1731465430000|2024-11-13 02:37:10|4579.4|4573.4|4580.4|4574.4|4580.4|4574.4|4579.4|4573.4|1
1731465440000|2024-11-13 02:37:20|4579.4|4573.4|4578.4|4572.4|4580.4|4574.4|4577.9|4571.9|9
1731465450000|2024-11-13 02:37:30|4577.9|4571.9|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|2
1731465460000|2024-11-13 02:37:40|4577.9|4571.9|4577.4|4571.4|4577.9|4571.9|4576.9|4570.9|1
1731465470000|2024-11-13 02:37:50|4576.9|4570.9|4577.9|4571.9|4578.3|4572.3|4576.9|4570.9|5
1731465480000|2024-11-13 02:38:00|4578.3|4572.3|4577.4|4571.4|4578.3|4572.3|4577.4|4571.4|0
1731465490000|2024-11-13 02:38:10|4576.9|4570.9|4577.4|4571.4|4577.9|4571.9|4576.9|4570.9|0
1731465500000|2024-11-13 02:38:20|4576.9|4570.9|4576.4|4570.4|4576.9|4570.9|4576.4|4570.4|1
1731465510000|2024-11-13 02:38:30|4575.9|4569.9|4578.4|4572.4|4578.9|4572.9|4575.9|4569.9|8
1731465520000|2024-11-13 02:38:40|4578.5|4572.5|4578.9|4572.9|4578.9|4572.9|4578.5|4572.5|1
1731465530000|2024-11-13 02:38:50|4579.4|4573.4|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|2
1731465550000|2024-11-13 02:39:10|4579.5|4573.5|4578.9|4572.9|4579.5|4573.5|4578.4|4572.4|7
1731465570000|2024-11-13 02:39:30|4578.4|4572.4|4576.9|4570.9|4578.4|4572.4|4576.9|4570.9|6
1731465590000|2024-11-13 02:39:50|4576.5|4570.5|4577.9|4571.9|4577.9|4571.9|4576.4|4570.4|2
1731465600000|2024-11-13 02:40:00|4577.4|4571.4|4576.4|4570.4|4577.9|4571.9|4576.4|4570.4|0
1731465610000|2024-11-13 02:40:10|4576.9|4570.9|4576.4|4570.4|4576.9|4570.9|4576.4|4570.4|0
1731465620000|2024-11-13 02:40:20|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|1
1731465630000|2024-11-13 02:40:30|4576.4|4570.4|4574.9|4568.9|4576.4|4570.4|4574.9|4568.9|4
1731465640000|2024-11-13 02:40:40|4575.4|4569.4|4576.9|4570.9|4576.9|4570.9|4574.9|4568.9|1
1731465650000|2024-11-13 02:40:50|4577.4|4571.4|4575.4|4569.4|4577.4|4571.4|4575.4|4569.4|0
1731465660000|2024-11-13 02:41:00|4574.9|4568.9|4574.9|4568.9|4575.4|4569.4|4574.9|4568.9|2
1731465670000|2024-11-13 02:41:10|4574.8|4568.8|4574.4|4568.4|4574.8|4568.8|4573.9|4567.9|5
1731465680000|2024-11-13 02:41:20|4574.9|4568.9|4574.4|4568.4|4574.9|4568.9|4574.4|4568.4|1
1731465690000|2024-11-13 02:41:30|4572.8|4566.8|4574.4|4568.4|4574.4|4568.4|4572.4|4566.4|16
1731465700000|2024-11-13 02:41:40|4574.5|4568.5|4574.4|4568.4|4574.9|4568.9|4574.4|4568.4|2
1731465710000|2024-11-13 02:41:50|4574.5|4568.5|4576.4|4570.4|4576.4|4570.4|4574.5|4568.5|0
1731465720000|2024-11-13 02:42:00|4576.9|4570.9|4577.9|4571.9|4577.9|4571.9|4576.9|4570.9|1
1731465730000|2024-11-13 02:42:10|4576.9|4570.9|4575.4|4569.4|4577.4|4571.4|4575.4|4569.4|8
1731465750000|2024-11-13 02:42:30|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1731465760000|2024-11-13 02:42:40|4575.4|4569.4|4573.9|4567.9|4575.4|4569.4|4573.9|4567.9|1
1731465770000|2024-11-13 02:42:50|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1731465780000|2024-11-13 02:43:00|4574.9|4568.9|4574.4|4568.4|4575.3|4569.3|4574.4|4568.4|0
1731465790000|2024-11-13 02:43:10|4574.9|4568.9|4574.4|4568.4|4574.9|4568.9|4573.9|4567.9|0
1731465800000|2024-11-13 02:43:20|4573.9|4567.9|4574.4|4568.4|4574.4|4568.4|4573.9|4567.9|0
1731465810000|2024-11-13 02:43:30|4573.9|4567.9|4572.9|4566.9|4574.4|4568.4|4572.9|4566.9|8
1731465820000|2024-11-13 02:43:40|4573.3|4567.3|4573.9|4567.9|4574.3|4568.3|4572.9|4566.9|2
1731465830000|2024-11-13 02:43:50|4574.3|4568.3|4574.4|4568.4|4574.4|4568.4|4573.9|4567.9|0
1731465840000|2024-11-13 02:44:00|4574.8|4568.8|4574.4|4568.4|4574.9|4568.9|4574.4|4568.4|7
1731465860000|2024-11-13 02:44:20|4574.2|4568.2|4573.4|4567.4|4574.2|4568.2|4573.4|4567.4|5
1731465870000|2024-11-13 02:44:30|4573.9|4567.9|4571.9|4565.9|4574.4|4568.4|4571.9|4565.9|5
1731465880000|2024-11-13 02:44:40|||||||||1
1731465890000|2024-11-13 02:44:50|4572|4566|4571.9|4565.9|4572|4566|4571.9|4565.9|19
1731465900000|2024-11-13 02:45:00|||||||||9
1731465920000|2024-11-13 02:45:20|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|1
1731465930000|2024-11-13 02:45:30|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1731465940000|2024-11-13 02:45:40|4568.9|4562.9|4568.9|4562.9|4569.4|4563.4|4568.4|4562.4|5
1731465950000|2024-11-13 02:45:50|4569.4|4563.4|4569.9|4563.9|4569.9|4563.9|4568.4|4562.4|9
1731465960000|2024-11-13 02:46:00|4571.4|4565.4|4571.9|4565.9|4571.9|4565.9|4570.9|4564.9|3
1731465970000|2024-11-13 02:46:10|4571.5|4565.5|4571.4|4565.4|4571.5|4565.5|4571.4|4565.4|10
1731465980000|2024-11-13 02:46:20|4571.9|4565.9|4570.9|4564.9|4571.9|4565.9|4570.9|4564.9|1
1731466010000|2024-11-13 02:46:50|4571.4|4565.4|4571.9|4565.9|4571.9|4565.9|4571.4|4565.4|1
1731466020000|2024-11-13 02:47:00|||||||||1
1731466030000|2024-11-13 02:47:10|4577.3|4571.3|4577.9|4571.9|4577.9|4571.9|4576.9|4570.9|4
1731466050000|2024-11-13 02:47:30|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|4
1731466060000|2024-11-13 02:47:40|4577.9|4571.9|4577.9|4571.9|4578.9|4572.9|4577.9|4571.9|10
1731466070000|2024-11-13 02:47:50|4578|4572|4577.9|4571.9|4578.4|4572.4|4577.9|4571.9|7
1731466080000|2024-11-13 02:48:00|4577.4|4571.4|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|3
1731466100000|2024-11-13 02:48:20|4575.5|4569.5|4576.4|4570.4|4576.4|4570.4|4575.5|4569.5|0
1731466110000|2024-11-13 02:48:30|4575.5|4569.5|4576.4|4570.4|4576.4|4570.4|4575.4|4569.4|0
1731466120000|2024-11-13 02:48:40|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|17
1731466140000|2024-11-13 02:49:00|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1731466150000|2024-11-13 02:49:10|4577.5|4571.5|4577.4|4571.4|4577.5|4571.5|4576.9|4570.9|2
1731466160000|2024-11-13 02:49:20|4577.5|4571.5|4575.4|4569.4|4577.5|4571.5|4575.4|4569.4|3
1731466170000|2024-11-13 02:49:30|4575.3|4569.3|4575.4|4569.4|4576.4|4570.4|4575.3|4569.3|0
1731466180000|2024-11-13 02:49:40|4575.9|4569.9|4575.9|4569.9|4576.4|4570.4|4575.4|4569.4|0
1731466190000|2024-11-13 02:49:50|4576.4|4570.4|4575.4|4569.4|4576.4|4570.4|4574.4|4568.4|0
1731466200000|2024-11-13 02:50:00|4574.9|4568.9|4574.9|4568.9|4575.4|4569.4|4574.9|4568.9|1
1731466210000|2024-11-13 02:50:10|4575.4|4569.4|4574.4|4568.4|4575.4|4569.4|4574.4|4568.4|3
1731466220000|2024-11-13 02:50:20|4574.9|4568.9|4576.4|4570.4|4576.4|4570.4|4574.9|4568.9|0
1731466230000|2024-11-13 02:50:30|4575.9|4569.9|4575.4|4569.4|4575.9|4569.9|4575.4|4569.4|0
1731466240000|2024-11-13 02:50:40|4575.9|4569.9|4575.9|4569.9|4576.4|4570.4|4575.9|4569.9|0
1731466250000|2024-11-13 02:50:50|4576|4570|4575.4|4569.4|4576.4|4570.4|4575.4|4569.4|0
1731466260000|2024-11-13 02:51:00|4575.5|4569.5|4575.4|4569.4|4576.4|4570.4|4575.4|4569.4|0
1731466270000|2024-11-13 02:51:10|4575.9|4569.9|4576.4|4570.4|4576.4|4570.4|4575.9|4569.9|0
1731466280000|2024-11-13 02:51:20|4576.9|4570.9|4576.4|4570.4|4577|4571|4576.4|4570.4|0
1731466290000|2024-11-13 02:51:30|4577.4|4571.4|4576.9|4570.9|4577.4|4571.4|4576.4|4570.4|0
1731466300000|2024-11-13 02:51:40|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4575.9|4569.9|0
1731466310000|2024-11-13 02:51:50|4576.9|4570.9|4576.4|4570.4|4576.9|4570.9|4576.4|4570.4|0
1731466320000|2024-11-13 02:52:00|4575.9|4569.9|4575.4|4569.4|4576.4|4570.4|4575.4|4569.4|4
1731466330000|2024-11-13 02:52:10|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1731466340000|2024-11-13 02:52:20|4575.7|4569.7|4574.4|4568.4|4575.7|4569.7|4574.4|4568.4|10
1731466350000|2024-11-13 02:52:30|4574.9|4568.9|4574.4|4568.4|4574.9|4568.9|4574.4|4568.4|0
1731466360000|2024-11-13 02:52:40|4574.9|4568.9|4575.4|4569.4|4575.4|4569.4|4574.4|4568.4|0
1731466370000|2024-11-13 02:52:50|4574.9|4568.9|4574.4|4568.4|4574.9|4568.9|4574.4|4568.4|0
1731466380000|2024-11-13 02:53:00|4573.9|4567.9|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|4
1731466390000|2024-11-13 02:53:10|4572.9|4566.9|4572.4|4566.4|4572.9|4566.9|4571.4|4565.4|5
1731466400000|2024-11-13 02:53:20|4571.9|4565.9|4572.9|4566.9|4572.9|4566.9|4571.4|4565.4|0
1731466410000|2024-11-13 02:53:30|4571.9|4565.9|4572.4|4566.4|4572.4|4566.4|4571.4|4565.4|1
1731466420000|2024-11-13 02:53:40|4572.9|4566.9|4572|4566|4573.4|4567.4|4572|4566|4
1731466430000|2024-11-13 02:53:50|4572.1|4566.1|4572.4|4566.4|4572.9|4566.9|4571.9|4565.9|1
1731466440000|2024-11-13 02:54:00|4573.4|4567.4|4572.9|4566.9|4573.4|4567.4|4572.4|4566.4|0
1731466450000|2024-11-13 02:54:10|4573|4567|4573.9|4567.9|4573.9|4567.9|4573|4567|1
1731466460000|2024-11-13 02:54:20|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1731466470000|2024-11-13 02:54:30|4573.6|4567.6|4574.4|4568.4|4574.4|4568.4|4573.6|4567.6|1
1731466480000|2024-11-13 02:54:40|4574|4568|4574.4|4568.4|4574.4|4568.4|4573.4|4567.4|0
1731466490000|2024-11-13 02:54:50|4574.3|4568.3|4574|4568|4574.9|4568.9|4574|4568|4
1731466500000|2024-11-13 02:55:00|4573.9|4567.9|4573.9|4567.9|4574.9|4568.9|4573.4|4567.4|0
1731466510000|2024-11-13 02:55:10|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|0
1731466520000|2024-11-13 02:55:20|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1731466530000|2024-11-13 02:55:30|4573.9|4567.9|4573.9|4567.9|4574.4|4568.4|4573.9|4567.9|0
1731466550000|2024-11-13 02:55:50|4574|4568|4575|4569|4575.4|4569.4|4574|4568|1
1731466560000|2024-11-13 02:56:00|4575.4|4569.4|4575.4|4569.4|4575.9|4569.9|4574.9|4568.9|1
1731466580000|2024-11-13 02:56:20|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1731466590000|2024-11-13 02:56:30|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|3
1731466600000|2024-11-13 02:56:40|4575.9|4569.9|4576.9|4570.9|4577|4571|4575|4569|9
1731466610000|2024-11-13 02:56:50|4576.4|4570.4|4574.9|4568.9|4576.4|4570.4|4574.9|4568.9|5
1731466620000|2024-11-13 02:57:00|4575.4|4569.4|4573.9|4567.9|4575.4|4569.4|4573.9|4567.9|4
1731466630000|2024-11-13 02:57:10|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4571.9|4565.9|24
1731466640000|2024-11-13 02:57:20|4571.9|4565.9|4568.4|4562.4|4571.9|4565.9|4568.4|4562.4|8
1731466650000|2024-11-13 02:57:30|4567.9|4561.9|4567.4|4561.4|4568.9|4562.9|4566.4|4560.4|24
1731466660000|2024-11-13 02:57:40|4567.3|4561.3|4567.9|4561.9|4568.4|4562.4|4565.4|4559.4|28
1731466670000|2024-11-13 02:57:50|4568.4|4562.4|4567.4|4561.4|4568.4|4562.4|4567.4|4561.4|1
1731466680000|2024-11-13 02:58:00|4567.9|4561.9|4569.4|4563.4|4569.4|4563.4|4567.9|4561.9|0
1731466690000|2024-11-13 02:58:10|4569.5|4563.5|4570.4|4564.4|4570.4|4564.4|4569.5|4563.5|0
1731466700000|2024-11-13 02:58:20|4569.9|4563.9|4571.4|4565.4|4571.4|4565.4|4569.9|4563.9|3
1731466710000|2024-11-13 02:58:30|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.4|4565.4|2
1731466720000|2024-11-13 02:58:40|4572|4566|4572.9|4566.9|4572.9|4566.9|4572|4566|0
1731466730000|2024-11-13 02:58:50|4572.4|4566.4|4571.4|4565.4|4572.4|4566.4|4571.4|4565.4|3
1731466740000|2024-11-13 02:59:00|4570.9|4564.9|4568.9|4562.9|4571.4|4565.4|4568.9|4562.9|4
1731466750000|2024-11-13 02:59:10|4568.4|4562.4|4569.9|4563.9|4570.4|4564.4|4568.4|4562.4|1
1731466760000|2024-11-13 02:59:20|4569.4|4563.4|4568.4|4562.4|4569.4|4563.4|4568.4|4562.4|3
1731466770000|2024-11-13 02:59:30|4567.4|4561.4|4568.4|4562.4|4568.4|4562.4|4567.4|4561.4|2
1731466780000|2024-11-13 02:59:40|4568.3|4562.3|4568.4|4562.4|4568.4|4562.4|4567.4|4561.4|1
1731466790000|2024-11-13 02:59:50|4567.9|4561.9|4567.4|4561.4|4567.9|4561.9|4567.4|4561.4|0
1731466800000|2024-11-13 03:00:00|4566.9|4560.9|4569.4|4563.4|4569.9|4563.9|4566.9|4560.9|10
1731466810000|2024-11-13 03:00:10|4569.5|4563.5|4568.4|4562.4|4570|4564|4568.4|4562.4|2
1731466820000|2024-11-13 03:00:20|4568.5|4562.5|4569.4|4563.4|4569.4|4563.4|4568.5|4562.5|5
1731466830000|2024-11-13 03:00:30|4569.6|4563.6|4569.4|4563.4|4570.9|4564.9|4569.4|4563.4|0
1731466840000|2024-11-13 03:00:40|4570|4564|4570.9|4564.9|4570.9|4564.9|4569.4|4563.4|0
1731466850000|2024-11-13 03:00:50|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4569.4|4563.4|0
1731466870000|2024-11-13 03:01:10|4569.9|4563.9|4571.4|4565.4|4571.4|4565.4|4569.9|4563.9|4
1731466880000|2024-11-13 03:01:20|4570.9|4564.9|4570.4|4564.4|4570.9|4564.9|4569.4|4563.4|2
1731466890000|2024-11-13 03:01:30|4570.9|4564.9|4570.4|4564.4|4571.4|4565.4|4570.4|4564.4|0
1731466900000|2024-11-13 03:01:40|4569.4|4563.4|4565.4|4559.4|4569.4|4563.4|4565.4|4559.4|4
1731466910000|2024-11-13 03:01:50|4565.9|4559.9|4567.4|4561.4|4567.4|4561.4|4565.9|4559.9|0
1731466920000|2024-11-13 03:02:00|4567.9|4561.9|4566.4|4560.4|4567.9|4561.9|4566.4|4560.4|8
1731466930000|2024-11-13 03:02:10|4565.9|4559.9|4565.4|4559.4|4566.3|4560.3|4565.4|4559.4|2
1731466940000|2024-11-13 03:02:20|4565.9|4559.9|4570.3|4564.3|4570.4|4564.4|4565.9|4559.9|3
1731466950000|2024-11-13 03:02:30|4570.8|4564.8|4569.9|4563.9|4570.9|4564.9|4569.9|4563.9|7
1731466960000|2024-11-13 03:02:40|4568.9|4562.9|4569.4|4563.4|4569.4|4563.4|4568.9|4562.9|0
1731466970000|2024-11-13 03:02:50|4570.3|4564.3|4570.4|4564.4|4570.4|4564.4|4570.3|4564.3|0
1731466980000|2024-11-13 03:03:00|4570|4564|4569.4|4563.4|4570|4564|4569.4|4563.4|1
1731466990000|2024-11-13 03:03:10|4569|4563|4569.4|4563.4|4569.4|4563.4|4569|4563|0
1731467000000|2024-11-13 03:03:20|4569.8|4563.8|4569.4|4563.4|4570.4|4564.4|4569.4|4563.4|2
1731467010000|2024-11-13 03:03:30|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1731467020000|2024-11-13 03:03:40|4569.4|4563.4|4569.4|4563.4|4569.9|4563.9|4568.4|4562.4|2
1731467030000|2024-11-13 03:03:50|4568.9|4562.9|4568.4|4562.4|4568.9|4562.9|4567.4|4561.4|0
1731467040000|2024-11-13 03:04:00|4568.8|4562.8|4568.4|4562.4|4568.8|4562.8|4568.3|4562.3|0
1731467050000|2024-11-13 03:04:10|4568.9|4562.9|4569.3|4563.3|4569.3|4563.3|4568.9|4562.9|0
1731467060000|2024-11-13 03:04:20|4568.9|4562.9|4568.4|4562.4|4568.9|4562.9|4568.3|4562.3|0
1731467070000|2024-11-13 03:04:30|4568.9|4562.9|4567.4|4561.4|4568.9|4562.9|4567.2|4561.2|50
1731467080000|2024-11-13 03:04:40|4567.3|4561.3|4565.9|4559.9|4567.3|4561.3|4565.4|4559.4|3
1731467100000|2024-11-13 03:05:00|||||||||1
1731467110000|2024-11-13 03:05:10|4567.9|4561.9|4564.9|4558.9|4568.3|4562.3|4564.9|4558.9|14
1731467120000|2024-11-13 03:05:20|4566.9|4560.9|4567.4|4561.4|4567.9|4561.9|4566.9|4560.9|12
1731467130000|2024-11-13 03:05:30|4567.9|4561.9|4567.4|4561.4|4567.9|4561.9|4566.9|4560.9|0
1731467140000|2024-11-13 03:05:40|4566.9|4560.9|4567.9|4561.9|4567.9|4561.9|4566.9|4560.9|0
1731467150000|2024-11-13 03:05:50|4567.4|4561.4|4567.4|4561.4|4567.9|4561.9|4566.9|4560.9|0
1731467160000|2024-11-13 03:06:00|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.9|4560.9|0
1731467170000|2024-11-13 03:06:10|4567.9|4561.9|4566.9|4560.9|4568.3|4562.3|4566.9|4560.9|2
1731467180000|2024-11-13 03:06:20|4567.4|4561.4|4566.9|4560.9|4567.4|4561.4|4566.9|4560.9|0
1731467190000|2024-11-13 03:06:30|4567.4|4561.4|4565.9|4559.9|4567.4|4561.4|4565.9|4559.9|5
1731467200000|2024-11-13 03:06:40|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1731467210000|2024-11-13 03:06:50|4566.9|4560.9|4567.4|4561.4|4567.8|4561.8|4566.9|4560.9|0
1731467220000|2024-11-13 03:07:00|4567.3|4561.3|4567.4|4561.4|4567.4|4561.4|4566.9|4560.9|0
1731467230000|2024-11-13 03:07:10|4566.9|4560.9|4566.4|4560.4|4566.9|4560.9|4566.4|4560.4|1
1731467250000|2024-11-13 03:07:30|4566.5|4560.5|4568|4562|4568.4|4562.4|4566.5|4560.5|1
1731467260000|2024-11-13 03:07:40|4568.4|4562.4|4568.9|4562.9|4568.9|4562.9|4568|4562|1
1731467270000|2024-11-13 03:07:50|4568.5|4562.5|4567|4561|4568.9|4562.9|4567|4561|2
1731467280000|2024-11-13 03:08:00|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567|4561|0
1731467300000|2024-11-13 03:08:20|4567.5|4561.5|4567.9|4561.9|4567.9|4561.9|4567.4|4561.4|0
1731467310000|2024-11-13 03:08:30|4567.5|4561.5|4567.9|4561.9|4568.3|4562.3|4567.5|4561.5|0
1731467320000|2024-11-13 03:08:40|4568.3|4562.3|4567.9|4561.9|4568.3|4562.3|4567.5|4561.5|0
1731467330000|2024-11-13 03:08:50|4568.3|4562.3|4568.3|4562.3|4568.7|4562.7|4567.9|4561.9|0
1731467340000|2024-11-13 03:09:00|4568.4|4562.4|4568.3|4562.3|4568.5|4562.5|4567.9|4561.9|0
1731467350000|2024-11-13 03:09:10|4568.4|4562.4|4569.3|4563.3|4569.3|4563.3|4568.4|4562.4|0
1731467370000|2024-11-13 03:09:30|4568.9|4562.9|4567.9|4561.9|4569.3|4563.3|4567.4|4561.4|0
1731467380000|2024-11-13 03:09:40|4568.4|4562.4|4569.4|4563.4|4569.4|4563.4|4567.9|4561.9|8
1731467390000|2024-11-13 03:09:50|4569.8|4563.8|4565.4|4559.4|4570.9|4564.9|4565.4|4559.4|16
1731467400000|2024-11-13 03:10:00|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|3
1731467410000|2024-11-13 03:10:10|4565.4|4559.4|4566.2|4560.2|4566.2|4560.2|4564.2|4558.2|81
1731467420000|2024-11-13 03:10:20|4566.3|4560.3|4564.5|4558.5|4567.3|4561.3|4564.5|4558.5|16
1731467430000|2024-11-13 03:10:30|4564.4|4558.4|4564.4|4558.4|4564.5|4558.5|4564.4|4558.4|0
1731467440000|2024-11-13 03:10:40|4563.5|4557.5|4565.5|4559.5|4565.9|4559.9|4563.5|4557.5|5
1731467450000|2024-11-13 03:10:50|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1731467460000|2024-11-13 03:11:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.4|4560.4|0
1731467470000|2024-11-13 03:11:10|4567|4561|4565.5|4559.5|4567.4|4561.4|4565.5|4559.5|2
1731467480000|2024-11-13 03:11:20|4565.4|4559.4|4565.5|4559.5|4565.5|4559.5|4565.4|4559.4|1
1731467490000|2024-11-13 03:11:30|4565.9|4559.9|4565.5|4559.5|4565.9|4559.9|4565.5|4559.5|0
1731467500000|2024-11-13 03:11:40|4565.9|4559.9|4567.3|4561.3|4567.3|4561.3|4565.9|4559.9|0
1731467510000|2024-11-13 03:11:50|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1731467520000|2024-11-13 03:12:00|4567.8|4561.8|4568|4562|4568.5|4562.5|4566.1|4560.1|7
1731467530000|2024-11-13 03:12:10|4568.5|4562.5|4568.9|4562.9|4568.9|4562.9|4568.5|4562.5|0
1731467540000|2024-11-13 03:12:20|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1731467570000|2024-11-13 03:12:50|4568.4|4562.4|4566.9|4560.9|4568.4|4562.4|4566.5|4560.5|0
1731467580000|2024-11-13 03:13:00|4566.5|4560.5|4566.9|4560.9|4567.3|4561.3|4566.5|4560.5|0
1731467590000|2024-11-13 03:13:10|4567.5|4561.5|4567.9|4561.9|4568.4|4562.4|4567.5|4561.5|0
1731467600000|2024-11-13 03:13:20|4568.3|4562.3|4568.5|4562.5|4568.5|4562.5|4567.5|4561.5|0
1731467610000|2024-11-13 03:13:30|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|0
1731467620000|2024-11-13 03:13:40|4568.5|4562.5|4568.4|4562.4|4568.5|4562.5|4568.4|4562.4|0
1731467630000|2024-11-13 03:13:50|4568.5|4562.5|4568.5|4562.5|4568.8|4562.8|4568.4|4562.4|0
1731467640000|2024-11-13 03:14:00|4568.4|4562.4|4567.5|4561.5|4568.4|4562.4|4567.5|4561.5|0
1731467650000|2024-11-13 03:14:10|4567|4561|4567.5|4561.5|4567.5|4561.5|4566.9|4560.9|1
1731467660000|2024-11-13 03:14:20|4567.4|4561.4|4567.5|4561.5|4567.5|4561.5|4567.4|4561.4|0
1731467670000|2024-11-13 03:14:30|4567.4|4561.4|4567.5|4561.5|4567.5|4561.5|4567.4|4561.4|1
1731467680000|2024-11-13 03:14:40|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|2
1731467690000|2024-11-13 03:14:50|4567|4561|4566.4|4560.4|4567.4|4561.4|4566.4|4560.4|2
1731467700000|2024-11-13 03:15:00|4566.5|4560.5|4566.4|4560.4|4567.9|4561.9|4566.4|4560.4|0
1731467710000|2024-11-13 03:15:10|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1731467720000|2024-11-13 03:15:20|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1731467730000|2024-11-13 03:15:30|4567|4561|4566.5|4560.5|4567.4|4561.4|4565.9|4559.9|1
1731467740000|2024-11-13 03:15:40|4566.4|4560.4|4566.5|4560.5|4566.5|4560.5|4566.4|4560.4|0
1731467750000|2024-11-13 03:15:50|4566.4|4560.4|4565.4|4559.4|4566.4|4560.4|4565.4|4559.4|0
1731467760000|2024-11-13 03:16:00|4565|4559|4565|4559|4565.5|4559.5|4565|4559|1
1731467770000|2024-11-13 03:16:10|4565.5|4559.5|4566.4|4560.4|4566.4|4560.4|4565.5|4559.5|1
1731467780000|2024-11-13 03:16:20|4566|4560|4566.5|4560.5|4566.9|4560.9|4566|4560|0
1731467790000|2024-11-13 03:16:30|4566.4|4560.4|4565.4|4559.4|4566.4|4560.4|4565.4|4559.4|7
1731467800000|2024-11-13 03:16:40|4565.5|4559.5|4566.5|4560.5|4566.5|4560.5|4565.5|4559.5|0
1731467810000|2024-11-13 03:16:50|4566.4|4560.4|4566.5|4560.5|4566.9|4560.9|4566|4560|0
1731467820000|2024-11-13 03:17:00|4567.3|4561.3|4566.9|4560.9|4567.3|4561.3|4566.9|4560.9|0
1731467830000|2024-11-13 03:17:10|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4566.9|4560.9|0
1731467840000|2024-11-13 03:17:20|4566.9|4560.9|4568.5|4562.5|4568.5|4562.5|4566.9|4560.9|2
1731467850000|2024-11-13 03:17:30|4568.9|4562.9|4567.9|4561.9|4569|4563|4567.5|4561.5|5
1731467860000|2024-11-13 03:17:40|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1731467870000|2024-11-13 03:17:50|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1731467880000|2024-11-13 03:18:00|4567.9|4561.9|4564.4|4558.4|4567.9|4561.9|4564.4|4558.4|3
1731467890000|2024-11-13 03:18:10|||||||||1
1731467900000|2024-11-13 03:18:20|4561.9|4555.9|4561.4|4555.4|4561.9|4555.9|4560.9|4554.9|8
1731467910000|2024-11-13 03:18:30|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.4|4555.4|0
1731467920000|2024-11-13 03:18:40|4561.9|4555.9|4562.4|4556.4|4562.4|4556.4|4561.5|4555.5|0
1731467930000|2024-11-13 03:18:50|4562|4556|4563.9|4557.9|4564.9|4558.9|4562|4556|14
1731467940000|2024-11-13 03:19:00|4562.3|4556.3|4561.9|4555.9|4562.3|4556.3|4561.8|4555.8|6
1731467960000|2024-11-13 03:19:20|4562.3|4556.3|4566.9|4560.9|4566.9|4560.9|4562.3|4556.3|60
1731467970000|2024-11-13 03:19:30|4566.5|4560.5|4565.5|4559.5|4566.5|4560.5|4565.5|4559.5|2
1731467980000|2024-11-13 03:19:40|4565.9|4559.9|4565.5|4559.5|4566.4|4560.4|4565.5|4559.5|0
1731467990000|2024-11-13 03:19:50|4565.4|4559.4|4564.3|4558.3|4565.4|4559.4|4564.3|4558.3|1
1731468000000|2024-11-13 03:20:00|4563.9|4557.9|4564.5|4558.5|4565.3|4559.3|4563.9|4557.9|0
1731468010000|2024-11-13 03:20:10|4564.9|4558.9|4564.5|4558.5|4565.3|4559.3|4564.4|4558.4|1
1731468020000|2024-11-13 03:20:20|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1731468030000|2024-11-13 03:20:30|4565.5|4559.5|4565.9|4559.9|4566.3|4560.3|4565.5|4559.5|1
1731468040000|2024-11-13 03:20:40|4565.5|4559.5|4565.9|4559.9|4565.9|4559.9|4565.5|4559.5|0
1731468050000|2024-11-13 03:20:50|4565.5|4559.5|4565.9|4559.9|4565.9|4559.9|4565.5|4559.5|0
1731468060000|2024-11-13 03:21:00|4565.5|4559.5|4567.4|4561.4|4567.4|4561.4|4565.5|4559.5|7
1731468070000|2024-11-13 03:21:10|4566.5|4560.5|4565.4|4559.4|4566.5|4560.5|4565.4|4559.4|5
1731468090000|2024-11-13 03:21:30|4565.5|4559.5|4564.4|4558.4|4565.5|4559.5|4564.4|4558.4|1
1731468100000|2024-11-13 03:21:40|4564|4558|4563.9|4557.9|4564|4558|4563.3|4557.3|3
1731468110000|2024-11-13 03:21:50|4563.5|4557.5|4563.4|4557.4|4563.9|4557.9|4563.4|4557.4|0
1731468120000|2024-11-13 03:22:00|4563.5|4557.5|4564.9|4558.9|4565.3|4559.3|4563.5|4557.5|0
1731468130000|2024-11-13 03:22:10|4565.3|4559.3|4563.9|4557.9|4565.3|4559.3|4563.5|4557.5|2
1731468140000|2024-11-13 03:22:20|4563.5|4557.5|4568.3|4562.3|4568.3|4562.3|4563.5|4557.5|1
1731468160000|2024-11-13 03:22:40|4567.9|4561.9|4565.4|4559.4|4567.9|4561.9|4565.3|4559.3|2
1731468170000|2024-11-13 03:22:50|4565|4559|4565.2|4559.2|4565.3|4559.3|4564.7|4558.7|5
1731468180000|2024-11-13 03:23:00|4564.8|4558.8|4564.3|4558.3|4565.2|4559.2|4564.3|4558.3|0
1731468190000|2024-11-13 03:23:10|4564.2|4558.2|4564.3|4558.3|4564.3|4558.3|4564.2|4558.2|1
1731468200000|2024-11-13 03:23:20|4564.7|4558.7|4564.7|4558.7|4565.3|4559.3|4564.7|4558.7|0
1731468210000|2024-11-13 03:23:30|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4563.9|4557.9|0
1731468220000|2024-11-13 03:23:40|4564.4|4558.4|4565.3|4559.3|4565.3|4559.3|4564.4|4558.4|0
1731468240000|2024-11-13 03:24:00|4564.8|4558.8|4563.8|4557.8|4564.8|4558.8|4563.8|4557.8|0
1731468250000|2024-11-13 03:24:10|4563.9|4557.9|4568.2|4562.2|4568.2|4562.2|4563.9|4557.9|5
1731468260000|2024-11-13 03:24:20|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4566.2|4560.2|5
1731468270000|2024-11-13 03:24:30|4568.7|4562.7|4566.2|4560.2|4568.7|4562.7|4565.8|4559.8|5
1731468280000|2024-11-13 03:24:40|4565.8|4559.8|4563.3|4557.3|4565.8|4559.8|4562.7|4556.7|10
1731468290000|2024-11-13 03:24:50|4563.2|4557.2|4562.3|4556.3|4563.2|4557.2|4562.2|4556.2|1
1731468300000|2024-11-13 03:25:00|4562.7|4556.7|4561.3|4555.3|4563.2|4557.2|4561.2|4555.2|1
1731468310000|2024-11-13 03:25:10|4561.2|4555.2|4562.2|4556.2|4562.2|4556.2|4560.8|4554.8|0
1731468320000|2024-11-13 03:25:20|4561.7|4555.7|4560.3|4554.3|4561.7|4555.7|4559.7|4553.7|2
1731468330000|2024-11-13 03:25:30|4560.2|4554.2|4559.7|4553.7|4560.3|4554.3|4559.2|4553.2|0
1731468340000|2024-11-13 03:25:40|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|0
1731468350000|2024-11-13 03:25:50|||||||||1
1731468360000|2024-11-13 03:26:00|4561.3|4555.3|4561.2|4555.2|4561.3|4555.3|4560.8|4554.8|5
1731468370000|2024-11-13 03:26:10|4560.8|4554.8|4559.3|4553.3|4560.8|4554.8|4558.9|4552.9|11
1731468380000|2024-11-13 03:26:20|4560.7|4554.7|4561.7|4555.7|4561.8|4555.8|4560.7|4554.7|11
1731468390000|2024-11-13 03:26:30|4562.2|4556.2|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|0
1731468400000|2024-11-13 03:26:40|4562.7|4556.7|4561.7|4555.7|4563.2|4557.2|4561.3|4555.3|7
1731468410000|2024-11-13 03:26:50|4561.3|4555.3|4562.7|4556.7|4563.2|4557.2|4561.3|4555.3|1
1731468420000|2024-11-13 03:27:00|4562.3|4556.3|4563.2|4557.2|4563.2|4557.2|4561.3|4555.3|1
1731468430000|2024-11-13 03:27:10|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.3|4556.3|0
1731468440000|2024-11-13 03:27:20|4562.2|4556.2|4562.3|4556.3|4562.3|4556.3|4562.2|4556.2|0
1731468450000|2024-11-13 03:27:30|4562.2|4556.2|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|1
1731468460000|2024-11-13 03:27:40|4561.2|4555.2|4561.7|4555.7|4562.7|4556.7|4561.2|4555.2|5
1731468470000|2024-11-13 03:27:50|4562.1|4556.1|4561.2|4555.2|4562.1|4556.1|4561.2|4555.2|6
1731468480000|2024-11-13 03:28:00|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1731468490000|2024-11-13 03:28:10|4562.2|4556.2|4563.2|4557.2|4563.2|4557.2|4562.2|4556.2|1
1731468500000|2024-11-13 03:28:20|||||||||3
1731468510000|2024-11-13 03:28:30|4563.7|4557.7|4564.2|4558.2|4564.2|4558.2|4563.2|4557.2|6
1731468520000|2024-11-13 03:28:40|4563.7|4557.7|4564.2|4558.2|4564.2|4558.2|4563.7|4557.7|0
1731468530000|2024-11-13 03:28:50|4563.7|4557.7|4564.2|4558.2|4564.2|4558.2|4563.7|4557.7|1
1731468540000|2024-11-13 03:29:00|4563.2|4557.2|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|1
1731468550000|2024-11-13 03:29:10|4562.7|4556.7|4563.2|4557.2|4563.7|4557.7|4562.7|4556.7|5
1731468560000|2024-11-13 03:29:20|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|0
1731468570000|2024-11-13 03:29:30|4562.7|4556.7|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|4
1731468580000|2024-11-13 03:29:40|4563.2|4557.2|4562.2|4556.2|4563.2|4557.2|4562.2|4556.2|1
1731468590000|2024-11-13 03:29:50|4561.3|4555.3|4560.7|4554.7|4562.2|4556.2|4560.7|4554.7|3
1731468600000|2024-11-13 03:30:00|4561.2|4555.2|4562.2|4556.2|4562.2|4556.2|4561.2|4555.2|3
1731468610000|2024-11-13 03:30:10|4562.7|4556.7|4563.2|4557.2|4563.2|4557.2|4562.7|4556.7|0
1731468620000|2024-11-13 03:30:20|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.2|4556.2|1
1731468630000|2024-11-13 03:30:30|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.2|4556.2|0
1731468640000|2024-11-13 03:30:40|4562.2|4556.2|4562.7|4556.7|4563.2|4557.2|4562.2|4556.2|0
1731468650000|2024-11-13 03:30:50|4562.3|4556.3|4562.2|4556.2|4562.3|4556.3|4562.2|4556.2|0
1731468660000|2024-11-13 03:31:00|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1731468670000|2024-11-13 03:31:10|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1731468700000|2024-11-13 03:31:40|4561.7|4555.7|4561.2|4555.2|4561.7|4555.7|4561.2|4555.2|0
1731468710000|2024-11-13 03:31:50|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|1
1731468730000|2024-11-13 03:32:10|4560.6|4554.6|4557.7|4551.7|4560.6|4554.6|4557.3|4551.3|9
1731468750000|2024-11-13 03:32:30|4558.2|4552.2|4557.7|4551.7|4558.2|4552.2|4557.3|4551.3|1
1731468760000|2024-11-13 03:32:40|4557.3|4551.3|4557.7|4551.7|4557.7|4551.7|4557.3|4551.3|0
1731468780000|2024-11-13 03:33:00|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1731468790000|2024-11-13 03:33:10|4555.7|4549.7|4555.2|4549.2|4556.3|4550.3|4555.2|4549.2|6
1731468810000|2024-11-13 03:33:30|4555.3|4549.3|4555.7|4549.7|4555.7|4549.7|4555.3|4549.3|4
1731468820000|2024-11-13 03:33:40|4555.3|4549.3|4556.1|4550.1|4556.1|4550.1|4555.3|4549.3|0
1731468830000|2024-11-13 03:33:50|4555.2|4549.2|4555.3|4549.3|4555.3|4549.3|4555.2|4549.2|1
1731468840000|2024-11-13 03:34:00|4555.7|4549.7|4555.2|4549.2|4555.7|4549.7|4555.2|4549.2|0
1731468850000|2024-11-13 03:34:10|4555.4|4549.4|4556.7|4550.7|4556.7|4550.7|4555.4|4549.4|2
1731468860000|2024-11-13 03:34:20|4556.9|4550.9|4557.2|4551.2|4557.4|4551.4|4556.9|4550.9|1
1731468870000|2024-11-13 03:34:30|4557.3|4551.3|4557.2|4551.2|4557.3|4551.3|4556.8|4550.8|1
1731468880000|2024-11-13 03:34:40|4557.3|4551.3|4557.7|4551.7|4558.7|4552.7|4557.2|4551.2|6
1731468890000|2024-11-13 03:34:50|4557.6|4551.6|4557.2|4551.2|4557.6|4551.6|4557.2|4551.2|2
1731468900000|2024-11-13 03:35:00|4557.3|4551.3|4558.2|4552.2|4558.2|4552.2|4557.3|4551.3|2
1731468910000|2024-11-13 03:35:10|4558.3|4552.3|4558.2|4552.2|4558.3|4552.3|4558.2|4552.2|1
1731468940000|2024-11-13 03:35:40|4557.8|4551.8|4558.2|4552.2|4558.2|4552.2|4557.3|4551.3|1
1731468950000|2024-11-13 03:35:50|4558.3|4552.3|4559.2|4553.2|4559.2|4553.2|4558.3|4552.3|0
1731468960000|2024-11-13 03:36:00|4558.7|4552.7|4557.7|4551.7|4558.7|4552.7|4557.7|4551.7|1
1731468980000|2024-11-13 03:36:20|4557.3|4551.3|4557.7|4551.7|4557.7|4551.7|4557.3|4551.3|0
1731468990000|2024-11-13 03:36:30|4557.2|4551.2|4557.3|4551.3|4557.3|4551.3|4557.2|4551.2|0
1731469000000|2024-11-13 03:36:40|4557.7|4551.7|4557.2|4551.2|4557.7|4551.7|4557.2|4551.2|1
1731469010000|2024-11-13 03:36:50|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1731469020000|2024-11-13 03:37:00|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1731469050000|2024-11-13 03:37:30|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4557.7|4551.7|0
1731469060000|2024-11-13 03:37:40|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1731469070000|2024-11-13 03:37:50|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1731469110000|2024-11-13 03:38:30|4558.5|4552.5|4560.2|4554.2|4560.2|4554.2|4558.5|4552.5|5
1731469120000|2024-11-13 03:38:40|4560.3|4554.3|4560.2|4554.2|4560.3|4554.3|4560.2|4554.2|0
1731469130000|2024-11-13 03:38:50|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|5
1731469140000|2024-11-13 03:39:00|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1731469170000|2024-11-13 03:39:30|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.3|4555.3|0
1731469190000|2024-11-13 03:39:50|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4561.2|4555.2|1
1731469220000|2024-11-13 03:40:20|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1731469300000|2024-11-13 03:41:40|||||||||1
1731469360000|2024-11-13 03:42:40|||||||||2
1731469390000|2024-11-13 03:43:10|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|5
1731469400000|2024-11-13 03:43:20|||||||||1
1731469410000|2024-11-13 03:43:30|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|1
1731469420000|2024-11-13 03:43:40|4558.7|4552.7|4558.7|4552.7|4559.2|4553.2|4558.7|4552.7|5
1731469440000|2024-11-13 03:44:00|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|1
1731469460000|2024-11-13 03:44:20|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|0
1731469490000|2024-11-13 03:44:50|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|1
1731469510000|2024-11-13 03:45:10|4560.8|4554.8|4560.7|4554.7|4560.8|4554.8|4560.7|4554.7|0
1731469520000|2024-11-13 03:45:20|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4560.7|4554.7|0
1731469530000|2024-11-13 03:45:30|4560.7|4554.7|4561.2|4555.2|4561.2|4555.2|4560.7|4554.7|0
1731469550000|2024-11-13 03:45:50|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1731469560000|2024-11-13 03:46:00|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1731469570000|2024-11-13 03:46:10|4560.7|4554.7|4561.2|4555.2|4561.2|4555.2|4560.7|4554.7|0
1731469580000|2024-11-13 03:46:20|4561.7|4555.7|4562.2|4556.2|4562.2|4556.2|4561.2|4555.2|3
1731469590000|2024-11-13 03:46:30|4562.7|4556.7|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|0
1731469630000|2024-11-13 03:47:10|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1731469640000|2024-11-13 03:47:20|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1731469680000|2024-11-13 03:48:00|4560.7|4554.7|4561.2|4555.2|4561.2|4555.2|4560.7|4554.7|0
1731469710000|2024-11-13 03:48:30|4560.7|4554.7|4561.2|4555.2|4561.2|4555.2|4560.7|4554.7|1
1731469720000|2024-11-13 03:48:40|4561.8|4555.8|4562.2|4556.2|4562.2|4556.2|4561.8|4555.8|2
1731469730000|2024-11-13 03:48:50|4562.3|4556.3|4562.7|4556.7|4562.7|4556.7|4562.2|4556.2|0
1731469740000|2024-11-13 03:49:00|4562.2|4556.2|4562.2|4556.2|4562.3|4556.3|4562.2|4556.2|0
1731469760000|2024-11-13 03:49:20|||||||||1
1731469860000|2024-11-13 03:51:00|||||||||5
1731469870000|2024-11-13 03:51:10|4562.7|4556.7|4563.2|4557.2|4563.2|4557.2|4562.7|4556.7|2
1731469930000|2024-11-13 03:52:10|||||||||1
1731469940000|2024-11-13 03:52:20|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1731469950000|2024-11-13 03:52:30|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1731469970000|2024-11-13 03:52:50|||||||||1
1731469980000|2024-11-13 03:53:00|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|0
1731470000000|2024-11-13 03:53:20|4564.2|4558.2|4563.7|4557.7|4564.2|4558.2|4563.7|4557.7|1
1731470010000|2024-11-13 03:53:30|4564.2|4558.2|4563.7|4557.7|4564.2|4558.2|4563.7|4557.7|0
1731470020000|2024-11-13 03:53:40|4564.2|4558.2|4564.7|4558.7|4565.2|4559.2|4564.2|4558.2|0
1731470040000|2024-11-13 03:54:00|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1731470050000|2024-11-13 03:54:10|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.2|4558.2|0
1731470060000|2024-11-13 03:54:20|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1731470080000|2024-11-13 03:54:40|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1731470100000|2024-11-13 03:55:00|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|9
1731470110000|2024-11-13 03:55:10|||||||||1
1731470140000|2024-11-13 03:55:40|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1731470150000|2024-11-13 03:55:50|4564.2|4558.2|4563.2|4557.2|4564.2|4558.2|4563.2|4557.2|1
1731470170000|2024-11-13 03:56:10|4563.7|4557.7|4565.2|4559.2|4565.2|4559.2|4563.7|4557.7|5
1731470190000|2024-11-13 03:56:30|4564.3|4558.3|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|0
1731470210000|2024-11-13 03:56:50|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|1
1731470230000|2024-11-13 03:57:10|||||||||4
1731470250000|2024-11-13 03:57:30|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|2
1731470260000|2024-11-13 03:57:40|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|1
1731470280000|2024-11-13 03:58:00|4563.7|4557.7|4564.2|4558.2|4564.2|4558.2|4563.7|4557.7|0
1731470290000|2024-11-13 03:58:10|4563.7|4557.7|4564.7|4558.7|4564.7|4558.7|4563.7|4557.7|0
1731470300000|2024-11-13 03:58:20|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1731470310000|2024-11-13 03:58:30|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|0
1731470330000|2024-11-13 03:58:50|4563.4|4557.4|4563.2|4557.2|4563.4|4557.4|4563.2|4557.2|2
1731470350000|2024-11-13 03:59:10|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1731470360000|2024-11-13 03:59:20|4562.2|4556.2|4562.7|4556.7|4562.7|4556.7|4562.2|4556.2|0
1731470370000|2024-11-13 03:59:30|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1731470380000|2024-11-13 03:59:40|4562.7|4556.7|4563.2|4557.2|4563.2|4557.2|4562.7|4556.7|0
1731470390000|2024-11-13 03:59:50|4562.3|4556.3|4562.2|4556.2|4562.3|4556.3|4562.2|4556.2|0
1731470400000|2024-11-13 04:00:00|4562.3|4556.3|4562.7|4556.7|4562.7|4556.7|4562.3|4556.3|0
1731470420000|2024-11-13 04:00:20|4562.3|4556.3|4562.7|4556.7|4562.7|4556.7|4562.3|4556.3|0
1731470430000|2024-11-13 04:00:30|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|8
1731470450000|2024-11-13 04:00:50|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1731470470000|2024-11-13 04:01:10|4562.2|4556.2|4562.7|4556.7|4562.7|4556.7|4562.2|4556.2|5
1731470490000|2024-11-13 04:01:30|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1731470500000|2024-11-13 04:01:40|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1731470520000|2024-11-13 04:02:00|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4563.8|4557.8|0
1731470570000|2024-11-13 04:02:50|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1731470580000|2024-11-13 04:03:00|4564.8|4558.8|4565.2|4559.2|4565.2|4559.2|4564.7|4558.7|6
1731470600000|2024-11-13 04:03:20|4565.3|4559.3|4565.7|4559.7|4565.7|4559.7|4565.3|4559.3|0
1731470610000|2024-11-13 04:03:30|4565.3|4559.3|4565.2|4559.2|4565.7|4559.7|4565.2|4559.2|1
1731470750000|2024-11-13 04:05:50|4565.7|4559.7|4566.7|4560.7|4566.7|4560.7|4565.7|4559.7|2
1731470760000|2024-11-13 04:06:00|4566.8|4560.8|4567.7|4561.7|4567.7|4561.7|4566.8|4560.8|0
1731470770000|2024-11-13 04:06:10|||||||||2
1731470780000|2024-11-13 04:06:20|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|0
1731470790000|2024-11-13 04:06:30|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1731470820000|2024-11-13 04:07:00|4567.7|4561.7|4567.2|4561.2|4567.7|4561.7|4567.2|4561.2|0
1731470850000|2024-11-13 04:07:30|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|6
1731470890000|2024-11-13 04:08:10|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1731470910000|2024-11-13 04:08:30|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.2|4562.2|1
1731470920000|2024-11-13 04:08:40|4568.7|4562.7|4568.3|4562.3|4568.7|4562.7|4568.3|4562.3|0
1731470930000|2024-11-13 04:08:50|4569.2|4563.2|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|0
1731470940000|2024-11-13 04:09:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1731470950000|2024-11-13 04:09:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|4
1731470960000|2024-11-13 04:09:20|4567.3|4561.3|4568.2|4562.2|4568.2|4562.2|4567.3|4561.3|0
1731470980000|2024-11-13 04:09:40|||||||||1
1731470990000|2024-11-13 04:09:50|4567.3|4561.3|4567.2|4561.2|4567.3|4561.3|4567.2|4561.2|0
1731471000000|2024-11-13 04:10:00|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1731471010000|2024-11-13 04:10:10|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|0
1731471040000|2024-11-13 04:10:40|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|3
1731471050000|2024-11-13 04:10:50|4569.2|4563.2|4570.2|4564.2|4570.2|4564.2|4569.2|4563.2|2
1731471060000|2024-11-13 04:11:00|4570.6|4564.6|4571.2|4565.2|4571.2|4565.2|4570.6|4564.6|5
1731471070000|2024-11-13 04:11:10|4570.8|4564.8|4570.7|4564.7|4570.8|4564.8|4570.7|4564.7|5
1731471080000|2024-11-13 04:11:20|4570.8|4564.8|4571.2|4565.2|4571.2|4565.2|4570.8|4564.8|0
1731471090000|2024-11-13 04:11:30|4570.3|4564.3|4570.3|4564.3|4570.7|4564.7|4570.3|4564.3|0
1731471100000|2024-11-13 04:11:40|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1731471120000|2024-11-13 04:12:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1731471130000|2024-11-13 04:12:10|4569.8|4563.8|4570.2|4564.2|4570.7|4564.7|4569.8|4563.8|0
1731471150000|2024-11-13 04:12:30|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|1
1731471160000|2024-11-13 04:12:40|4570.3|4564.3|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|0
1731471180000|2024-11-13 04:13:00|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|0
1731471230000|2024-11-13 04:13:50|||||||||2
1731471240000|2024-11-13 04:14:00|4569.7|4563.7|4569.3|4563.3|4569.7|4563.7|4569.3|4563.3|0
1731471250000|2024-11-13 04:14:10|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1731471280000|2024-11-13 04:14:40|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|1
1731471300000|2024-11-13 04:15:00|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|1
1731471380000|2024-11-13 04:16:20|||||||||1
1731471390000|2024-11-13 04:16:30|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1731471400000|2024-11-13 04:16:40|4568.2|4562.2|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|1
1731471410000|2024-11-13 04:16:50|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1731471420000|2024-11-13 04:17:00|4568.7|4562.7|4568.8|4562.8|4568.8|4562.8|4568.7|4562.7|0
1731471430000|2024-11-13 04:17:10|4569.2|4563.2|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|1
1731471440000|2024-11-13 04:17:20|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1731471480000|2024-11-13 04:18:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|2
1731471510000|2024-11-13 04:18:30|4569.3|4563.3|4569.2|4563.2|4569.3|4563.3|4569.2|4563.2|5
1731471530000|2024-11-13 04:18:50|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1731471540000|2024-11-13 04:19:00|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|0
1731471570000|2024-11-13 04:19:30|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1731471590000|2024-11-13 04:19:50|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|1
1731471710000|2024-11-13 04:21:50|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1731471720000|2024-11-13 04:22:00|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1731471730000|2024-11-13 04:22:10|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1731471770000|2024-11-13 04:22:50|||||||||2
1731471780000|2024-11-13 04:23:00|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4
1731471790000|2024-11-13 04:23:10|||||||||1
1731471800000|2024-11-13 04:23:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|1
1731471810000|2024-11-13 04:23:30|4567.7|4561.7|4567.2|4561.2|4567.7|4561.7|4567.2|4561.2|1
1731471820000|2024-11-13 04:23:40|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|4
1731471890000|2024-11-13 04:24:50|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|1
1731471900000|2024-11-13 04:25:00|4568.8|4562.8|4570.2|4564.2|4570.2|4564.2|4568.7|4562.7|2
1731471920000|2024-11-13 04:25:20|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|0
1731471960000|2024-11-13 04:26:00|||||||||1
1731471970000|2024-11-13 04:26:10|4571.1|4565.1|4571.2|4565.2|4571.2|4565.2|4571.1|4565.1|2
1731471990000|2024-11-13 04:26:30|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|1
1731472000000|2024-11-13 04:26:40|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1731472020000|2024-11-13 04:27:00|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|3
1731472060000|2024-11-13 04:27:40|4571.3|4565.3|4571.2|4565.2|4571.3|4565.3|4571.2|4565.2|1
1731472080000|2024-11-13 04:28:00|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|1
1731472100000|2024-11-13 04:28:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|6
1731472110000|2024-11-13 04:28:30|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|1
1731472150000|2024-11-13 04:29:10|4568.2|4562.2|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|0
1731472180000|2024-11-13 04:29:40|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1731472190000|2024-11-13 04:29:50|4568.7|4562.7|4568.3|4562.3|4568.7|4562.7|4568.3|4562.3|1
1731472200000|2024-11-13 04:30:00|4568.2|4562.2|4568.3|4562.3|4568.3|4562.3|4568.2|4562.2|0
1731472210000|2024-11-13 04:30:10|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|6
1731472220000|2024-11-13 04:30:20|4569.4|4563.4|4569.8|4563.8|4569.8|4563.8|4569.4|4563.4|0
1731472260000|2024-11-13 04:31:00|||||||||2
1731472330000|2024-11-13 04:32:10|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4
1731472340000|2024-11-13 04:32:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1731472350000|2024-11-13 04:32:30|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|1
1731472370000|2024-11-13 04:32:50|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1731472390000|2024-11-13 04:33:10|||||||||1
1731472420000|2024-11-13 04:33:40|||||||||1
1731472440000|2024-11-13 04:34:00|||||||||1
1731472470000|2024-11-13 04:34:30|||||||||1
1731472490000|2024-11-13 04:34:50|4568.6|4562.6|4569.2|4563.2|4569.2|4563.2|4568.6|4562.6|1
1731472520000|2024-11-13 04:35:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1731472530000|2024-11-13 04:35:30|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1731472540000|2024-11-13 04:35:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1731472610000|2024-11-13 04:36:50|4568.7|4562.7|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|0
1731472620000|2024-11-13 04:37:00|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1731472640000|2024-11-13 04:37:20|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1731472660000|2024-11-13 04:37:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1731472780000|2024-11-13 04:39:40|4568.7|4562.7|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|0
1731472870000|2024-11-13 04:41:10|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1731472900000|2024-11-13 04:41:40|4570.1|4564.1|4570.2|4564.2|4570.2|4564.2|4570.1|4564.1|0
1731472950000|2024-11-13 04:42:30|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1731472960000|2024-11-13 04:42:40|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1731472970000|2024-11-13 04:42:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|3
1731473130000|2024-11-13 04:45:30|4568.3|4562.3|4568.2|4562.2|4568.3|4562.3|4568.2|4562.2|0
1731473170000|2024-11-13 04:46:10|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|8
1731473220000|2024-11-13 04:47:00|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1731473230000|2024-11-13 04:47:10|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1731473240000|2024-11-13 04:47:20|||||||||1
1731473250000|2024-11-13 04:47:30|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|2
1731473260000|2024-11-13 04:47:40|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1731473270000|2024-11-13 04:47:50|4570.7|4564.7|4571.2|4565.2|4571.2|4565.2|4570.2|4564.2|2
1731473290000|2024-11-13 04:48:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1731473300000|2024-11-13 04:48:20|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|2
1731473370000|2024-11-13 04:49:30|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1731473400000|2024-11-13 04:50:00|||||||||1
1731473440000|2024-11-13 04:50:40|||||||||1
1731473480000|2024-11-13 04:51:20|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|3
1731473490000|2024-11-13 04:51:30|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|1
1731473530000|2024-11-13 04:52:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1731473560000|2024-11-13 04:52:40|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1731473570000|2024-11-13 04:52:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|1
1731473580000|2024-11-13 04:53:00|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|2
1731473590000|2024-11-13 04:53:10|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|0
1731473600000|2024-11-13 04:53:20|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|0
1731473610000|2024-11-13 04:53:30|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|0
1731473640000|2024-11-13 04:54:00|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1731473750000|2024-11-13 04:55:50|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|1
1731473760000|2024-11-13 04:56:00|||||||||1
1731473790000|2024-11-13 04:56:30|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|3
1731473930000|2024-11-13 04:58:50|4571.7|4565.7|4571.7|4565.7|4572.1|4566.1|4571.7|4565.7|0
1731474000000|2024-11-13 05:00:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|1
1731474130000|2024-11-13 05:02:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1731474160000|2024-11-13 05:02:40|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1731474190000|2024-11-13 05:03:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1731474210000|2024-11-13 05:03:30|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1731474280000|2024-11-13 05:04:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731474300000|2024-11-13 05:05:00|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1731474310000|2024-11-13 05:05:10|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731474320000|2024-11-13 05:05:20|||||||||2
1731474340000|2024-11-13 05:05:40|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1731474350000|2024-11-13 05:05:50|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731474360000|2024-11-13 05:06:00|4573.7|4567.7|4576.2|4570.2|4576.2|4570.2|4573.7|4567.7|21
1731474400000|2024-11-13 05:06:40|||||||||1
1731474420000|2024-11-13 05:07:00|||||||||1
1731474430000|2024-11-13 05:07:10|4577.1|4571.1|4577.2|4571.2|4577.2|4571.2|4577.1|4571.1|0
1731474480000|2024-11-13 05:08:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|3
1731474490000|2024-11-13 05:08:10|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4
1731474500000|2024-11-13 05:08:20|||||||||1
1731474510000|2024-11-13 05:08:30|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|1
1731474520000|2024-11-13 05:08:40|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|2
1731474530000|2024-11-13 05:08:50|4575.1|4569.1|4575.2|4569.2|4575.2|4569.2|4574.7|4568.7|1
1731474550000|2024-11-13 05:09:10|4575.7|4569.7|4575.2|4569.2|4575.7|4569.7|4575.2|4569.2|0
1731474600000|2024-11-13 05:10:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|1
1731474610000|2024-11-13 05:10:10|4575.2|4569.2|4575.7|4569.7|4575.7|4569.7|4575.2|4569.2|5
1731474620000|2024-11-13 05:10:20|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1731474690000|2024-11-13 05:11:30|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|1
1731474700000|2024-11-13 05:11:40|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|2
1731474710000|2024-11-13 05:11:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|2
1731474900000|2024-11-13 05:15:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|2
1731474910000|2024-11-13 05:15:10|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1731474950000|2024-11-13 05:15:50|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|2
1731474970000|2024-11-13 05:16:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1731474980000|2024-11-13 05:16:20|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.2|4569.2|0
1731475020000|2024-11-13 05:17:00|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1731475050000|2024-11-13 05:17:30|4575.1|4569.1|4574.8|4568.8|4575.1|4569.1|4574.8|4568.8|0
1731475060000|2024-11-13 05:17:40|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1731475070000|2024-11-13 05:17:50|4574.3|4568.3|4574.2|4568.2|4574.3|4568.3|4574.2|4568.2|1
1731475080000|2024-11-13 05:18:00|4575.7|4569.7|4576.2|4570.2|4576.7|4570.7|4575.7|4569.7|8
1731475110000|2024-11-13 05:18:30|4576.3|4570.3|4576.2|4570.2|4576.3|4570.3|4576.2|4570.2|0
1731475170000|2024-11-13 05:19:30|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1731475210000|2024-11-13 05:20:10|||||||||1
1731475220000|2024-11-13 05:20:20|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1731475230000|2024-11-13 05:20:30|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|5
1731475380000|2024-11-13 05:23:00|4576.2|4570.2|4576.8|4570.8|4576.8|4570.8|4576.2|4570.2|0
1731475400000|2024-11-13 05:23:20|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1731475420000|2024-11-13 05:23:40|4577.3|4571.3|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|0
1731475450000|2024-11-13 05:24:10|4577.7|4571.7|4577.8|4571.8|4577.8|4571.8|4577.7|4571.7|0
1731475520000|2024-11-13 05:25:20|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1731475550000|2024-11-13 05:25:50|4576.8|4570.8|4577.2|4571.2|4577.2|4571.2|4576.8|4570.8|0
1731475560000|2024-11-13 05:26:00|4576.8|4570.8|4576.7|4570.7|4577.2|4571.2|4576.7|4570.7|0
1731475570000|2024-11-13 05:26:10|4576.3|4570.3|4576.2|4570.2|4576.3|4570.3|4575.8|4569.8|1
1731475630000|2024-11-13 05:27:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1731475660000|2024-11-13 05:27:40|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.1|4569.1|2
1731475690000|2024-11-13 05:28:10|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.3|4568.3|0
1731475740000|2024-11-13 05:29:00|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|1
1731475750000|2024-11-13 05:29:10|4575.6|4569.6|4575.3|4569.3|4575.6|4569.6|4575.2|4569.2|1
1731475790000|2024-11-13 05:29:50|4575.2|4569.2|4577.8|4571.8|4577.8|4571.8|4574.8|4568.8|9
1731475800000|2024-11-13 05:30:00|4577.4|4571.4|4576.7|4570.7|4577.4|4571.4|4574.3|4568.3|9
1731475810000|2024-11-13 05:30:10|4576.8|4570.8|4576.2|4570.2|4577.2|4571.2|4576.2|4570.2|0
1731475820000|2024-11-13 05:30:20|4577.2|4571.2|4576.3|4570.3|4577.2|4571.2|4576.3|4570.3|0
1731475830000|2024-11-13 05:30:30|4576.2|4570.2|4575.2|4569.2|4576.2|4570.2|4575.2|4569.2|2
1731475840000|2024-11-13 05:30:40|4576.2|4570.2|4575.2|4569.2|4576.2|4570.2|4575.2|4569.2|0
1731475850000|2024-11-13 05:30:50|4575.3|4569.3|4573.2|4567.2|4575.3|4569.3|4573.2|4567.2|9
1731475860000|2024-11-13 05:31:00|4573.3|4567.3|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|0
1731475870000|2024-11-13 05:31:10|4573.7|4567.7|4574.2|4568.2|4574.2|4568.2|4573.2|4567.2|0
1731475880000|2024-11-13 05:31:20|4573.2|4567.2|4573.2|4567.2|4574.2|4568.2|4573.2|4567.2|0
1731475890000|2024-11-13 05:31:30|4574.1|4568.1|4574.7|4568.7|4575.2|4569.2|4573.2|4567.2|1
1731475900000|2024-11-13 05:31:40|4575.5|4569.5|4575.2|4569.2|4575.5|4569.5|4574.2|4568.2|2
1731475910000|2024-11-13 05:31:50|4575.1|4569.1|4574.2|4568.2|4575.1|4569.1|4574.2|4568.2|0
1731475920000|2024-11-13 05:32:00|4573.8|4567.8|4574.2|4568.2|4574.2|4568.2|4573.3|4567.3|0
1731475930000|2024-11-13 05:32:10|4574.7|4568.7|4574.2|4568.2|4574.7|4568.7|4574.2|4568.2|0
1731475940000|2024-11-13 05:32:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4572.8|4566.8|0
1731475950000|2024-11-13 05:32:30|4572.8|4566.8|4571.7|4565.7|4573.2|4567.2|4571.7|4565.7|2
1731476010000|2024-11-13 05:33:30|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4570.3|4564.3|2
1731476020000|2024-11-13 05:33:40|4570.3|4564.3|4569.2|4563.2|4570.3|4564.3|4569.2|4563.2|2
1731476050000|2024-11-13 05:34:10|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.1|4563.1|1
1731476060000|2024-11-13 05:34:20|4569.7|4563.7|4570.2|4564.2|4571.2|4565.2|4569.7|4563.7|1
1731476070000|2024-11-13 05:34:30|4570.3|4564.3|4571.2|4565.2|4571.2|4565.2|4570.3|4564.3|0
1731476080000|2024-11-13 05:34:40|4571.3|4565.3|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|0
1731476090000|2024-11-13 05:34:50|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.2|4565.2|40
1731476100000|2024-11-13 05:35:00|4572.1|4566.1|4572.2|4566.2|4572.2|4566.2|4572.1|4566.1|1
1731476110000|2024-11-13 05:35:10|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1731476140000|2024-11-13 05:35:40|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|2
1731476160000|2024-11-13 05:36:00|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731476170000|2024-11-13 05:36:10|4572.8|4566.8|4573.2|4567.2|4574.2|4568.2|4572.8|4566.8|0
1731476180000|2024-11-13 05:36:20|4572.6|4566.6|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1731476190000|2024-11-13 05:36:30|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|0
1731476200000|2024-11-13 05:36:40|4572.2|4566.2|4571.6|4565.6|4572.2|4566.2|4571.6|4565.6|0
1731476210000|2024-11-13 05:36:50|4570.7|4564.7|4571.2|4565.2|4571.2|4565.2|4570.7|4564.7|0
1731476230000|2024-11-13 05:37:10|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1731476240000|2024-11-13 05:37:20|4572|4566|4571.7|4565.7|4572|4566|4571.2|4565.2|0
1731476250000|2024-11-13 05:37:30|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|0
1731476300000|2024-11-13 05:38:20|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|1
1731476310000|2024-11-13 05:38:30|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1731476320000|2024-11-13 05:38:40|4572.1|4566.1|4572.2|4566.2|4572.2|4566.2|4572.1|4566.1|0
1731476330000|2024-11-13 05:38:50|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1731476360000|2024-11-13 05:39:20|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1731476370000|2024-11-13 05:39:30|4572.3|4566.3|4572.2|4566.2|4573.2|4567.2|4572.2|4566.2|0
1731476390000|2024-11-13 05:39:50|4572.3|4566.3|4572.7|4566.7|4573.2|4567.2|4572.3|4566.3|0
1731476420000|2024-11-13 05:40:20|4574.2|4568.2|4574.2|4568.2|4574.3|4568.3|4574.2|4568.2|19
1731476430000|2024-11-13 05:40:30|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1731476470000|2024-11-13 05:41:10|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1731476490000|2024-11-13 05:41:30|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|6
1731476500000|2024-11-13 05:41:40|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731476520000|2024-11-13 05:42:00|4573.1|4567.1|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731476530000|2024-11-13 05:42:10|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731476550000|2024-11-13 05:42:30|4572.8|4566.8|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|0
1731476560000|2024-11-13 05:42:40|4573.2|4567.2|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|0
1731476570000|2024-11-13 05:42:50|4573.2|4567.2|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|0
1731476580000|2024-11-13 05:43:00|4573.1|4567.1|4573.2|4567.2|4573.2|4567.2|4573.1|4567.1|0
1731476600000|2024-11-13 05:43:20|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731476620000|2024-11-13 05:43:40|4572.8|4566.8|4572.7|4566.7|4572.8|4566.8|4572.7|4566.7|0
1731476630000|2024-11-13 05:43:50|4573.1|4567.1|4573.2|4567.2|4573.2|4567.2|4573.1|4567.1|1
1731476640000|2024-11-13 05:44:00|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1731476700000|2024-11-13 05:45:00|4572.8|4566.8|4573.2|4567.2|4573.2|4567.2|4572.8|4566.8|0
1731476710000|2024-11-13 05:45:10|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731476720000|2024-11-13 05:45:20|4573.1|4567.1|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731476730000|2024-11-13 05:45:30|4573.3|4567.3|4574.2|4568.2|4574.2|4568.2|4573.3|4567.3|0
1731476750000|2024-11-13 05:45:50|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|1
1731476760000|2024-11-13 05:46:00|4573.6|4567.6|4572.7|4566.7|4573.6|4567.6|4572.7|4566.7|0
1731476800000|2024-11-13 05:46:40|4572.8|4566.8|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731476810000|2024-11-13 05:46:50|4573.1|4567.1|4572.7|4566.7|4573.1|4567.1|4572.7|4566.7|0
1731476840000|2024-11-13 05:47:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|5
1731476860000|2024-11-13 05:47:40|4573.1|4567.1|4569.3|4563.3|4573.1|4567.1|4569.3|4563.3|6
1731476870000|2024-11-13 05:47:50|4569.7|4563.7|4570.3|4564.3|4570.8|4564.8|4569.7|4563.7|0
1731476880000|2024-11-13 05:48:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4570.8|4564.8|0
1731476920000|2024-11-13 05:48:40|4571.7|4565.7|4572.2|4566.2|4572.2|4566.2|4571.7|4565.7|0
1731476950000|2024-11-13 05:49:10|||||||||4
1731476960000|2024-11-13 05:49:20|4572.3|4566.3|4572.8|4566.8|4573.2|4567.2|4572.3|4566.3|0
1731476970000|2024-11-13 05:49:30|4573.2|4567.2|4572.8|4566.8|4573.2|4567.2|4572.8|4566.8|0
1731476980000|2024-11-13 05:49:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731476990000|2024-11-13 05:49:50|4573.3|4567.3|4573.2|4567.2|4573.7|4567.7|4572.8|4566.8|1
1731477000000|2024-11-13 05:50:00|4572.8|4566.8|4572.2|4566.2|4572.8|4566.8|4571.3|4565.3|0
1731477010000|2024-11-13 05:50:10|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|0
1731477030000|2024-11-13 05:50:30|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1731477040000|2024-11-13 05:50:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1731477090000|2024-11-13 05:51:30|4571.7|4565.7|4571.8|4565.8|4571.8|4565.8|4571.2|4565.2|0
1731477100000|2024-11-13 05:51:40|4571.7|4565.7|4571.3|4565.3|4571.7|4565.7|4571.3|4565.3|0
1731477120000|2024-11-13 05:52:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1731477130000|2024-11-13 05:52:10|4570.8|4564.8|4571.2|4565.2|4571.2|4565.2|4570.8|4564.8|0
1731477170000|2024-11-13 05:52:50|4571.1|4565.1|4571.2|4565.2|4571.2|4565.2|4570.7|4564.7|0
1731477190000|2024-11-13 05:53:10|4571.3|4565.3|4572.2|4566.2|4572.2|4566.2|4571.3|4565.3|0
1731477260000|2024-11-13 05:54:20|4572.3|4566.3|4573.2|4567.2|4573.2|4567.2|4572.3|4566.3|0
1731477280000|2024-11-13 05:54:40|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731477290000|2024-11-13 05:54:50|4573.1|4567.1|4572.7|4566.7|4573.1|4567.1|4572.7|4566.7|0
1731477320000|2024-11-13 05:55:20|4573.1|4567.1|4573.2|4567.2|4573.2|4567.2|4573.1|4567.1|0
1731477340000|2024-11-13 05:55:40|4573.3|4567.3|4573.7|4567.7|4573.7|4567.7|4573.3|4567.3|0
1731477350000|2024-11-13 05:55:50|4573.6|4567.6|4573.3|4567.3|4573.7|4567.7|4573.2|4567.2|0
1731477360000|2024-11-13 05:56:00|4573.2|4567.2|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|0
1731477370000|2024-11-13 05:56:10|4572.8|4566.8|4573.2|4567.2|4573.2|4567.2|4572.8|4566.8|0
1731477400000|2024-11-13 05:56:40|4573.3|4567.3|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|0
1731477410000|2024-11-13 05:56:50|4573.3|4567.3|4574.2|4568.2|4574.2|4568.2|4573.3|4567.3|0
1731477430000|2024-11-13 05:57:10|4574.3|4568.3|4574.2|4568.2|4574.7|4568.7|4574.2|4568.2|0
1731477440000|2024-11-13 05:57:20|4574.8|4568.8|4575.2|4569.2|4575.2|4569.2|4574.8|4568.8|0
1731477480000|2024-11-13 05:58:00|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1731477500000|2024-11-13 05:58:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1731477510000|2024-11-13 05:58:30|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4572.7|4566.7|1
1731477530000|2024-11-13 05:58:50|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|0
1731477540000|2024-11-13 05:59:00|4572.2|4566.2|4571.2|4565.2|4572.2|4566.2|4570.2|4564.2|2
1731477550000|2024-11-13 05:59:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1731477560000|2024-11-13 05:59:20|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1731477570000|2024-11-13 05:59:30|4571.1|4565.1|4570.2|4564.2|4571.1|4565.1|4570.2|4564.2|0
1731477580000|2024-11-13 05:59:40|4571.2|4565.2|4570.2|4564.2|4571.2|4565.2|4570.2|4564.2|0
1731477600000|2024-11-13 06:00:00|4569.7|4563.7|4571.2|4565.2|4571.2|4565.2|4569.7|4563.7|0
1731477610000|2024-11-13 06:00:10|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|0
1731477620000|2024-11-13 06:00:20|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1731477630000|2024-11-13 06:00:30|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|2
1731477660000|2024-11-13 06:01:00|4571.3|4565.3|4572.2|4566.2|4572.2|4566.2|4571.2|4565.2|7
1731477670000|2024-11-13 06:01:10|4572.3|4566.3|4571.2|4565.2|4572.7|4566.7|4571.2|4565.2|1
1731477680000|2024-11-13 06:01:20|4571.3|4565.3|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|0
1731477690000|2024-11-13 06:01:30|4571.7|4565.7|4570.7|4564.7|4571.7|4565.7|4570.3|4564.3|0
1731477700000|2024-11-13 06:01:40|4570.3|4564.3|4570.7|4564.7|4570.7|4564.7|4570.3|4564.3|0
1731477710000|2024-11-13 06:01:50|4570.3|4564.3|4570.8|4564.8|4571.2|4565.2|4570.3|4564.3|0
1731477720000|2024-11-13 06:02:00|4571.2|4565.2|4570.3|4564.3|4571.2|4565.2|4570.3|4564.3|0
1731477730000|2024-11-13 06:02:10|4570.8|4564.8|4571.2|4565.2|4571.2|4565.2|4570.8|4564.8|0
1731477740000|2024-11-13 06:02:20|4570.3|4564.3|4569.7|4563.7|4570.3|4564.3|4569.7|4563.7|1
1731477750000|2024-11-13 06:02:30|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1731477790000|2024-11-13 06:03:10|4569.2|4563.2|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|1
1731477810000|2024-11-13 06:03:30|4567.8|4561.8|4567.7|4561.7|4567.8|4561.8|4567.7|4561.7|0
1731477820000|2024-11-13 06:03:40|4567.8|4561.8|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|0
1731477830000|2024-11-13 06:03:50|4568.3|4562.3|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1731477840000|2024-11-13 06:04:00|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1731477850000|2024-11-13 06:04:10|4567.8|4561.8|4568.2|4562.2|4568.7|4562.7|4567.7|4561.7|0
1731477860000|2024-11-13 06:04:20|4568.3|4562.3|4568.7|4562.7|4568.7|4562.7|4568.3|4562.3|0
1731477880000|2024-11-13 06:04:40|4569.2|4563.2|4569.2|4563.2|4569.6|4563.6|4569.2|4563.2|2
1731477910000|2024-11-13 06:05:10|4569.1|4563.1|4569.2|4563.2|4569.7|4563.7|4568.7|4562.7|2
1731477920000|2024-11-13 06:05:20|4569.3|4563.3|4569.7|4563.7|4569.7|4563.7|4569.3|4563.3|0
1731477930000|2024-11-13 06:05:30|4569.3|4563.3|4569.3|4563.3|4569.7|4563.7|4569.3|4563.3|0
1731477970000|2024-11-13 06:06:10|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|1
1731477980000|2024-11-13 06:06:20|4569.3|4563.3|4569.7|4563.7|4569.7|4563.7|4569.3|4563.3|0
1731477990000|2024-11-13 06:06:30|4569.3|4563.3|4569.7|4563.7|4569.7|4563.7|4569.3|4563.3|0
1731478000000|2024-11-13 06:06:40|4569.3|4563.3|4569.7|4563.7|4569.7|4563.7|4569.3|4563.3|0
1731478010000|2024-11-13 06:06:50|4569.3|4563.3|4569.7|4563.7|4569.7|4563.7|4569.3|4563.3|0
1731478040000|2024-11-13 06:07:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|2
1731478060000|2024-11-13 06:07:40|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1731478070000|2024-11-13 06:07:50|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1731478090000|2024-11-13 06:08:10|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|1
1731478110000|2024-11-13 06:08:30|4570.3|4564.3|4571.7|4565.7|4571.7|4565.7|4570.3|4564.3|4
1731478120000|2024-11-13 06:08:40|4571.3|4565.3|4572.2|4566.2|4572.2|4566.2|4571.3|4565.3|1
1731478130000|2024-11-13 06:08:50|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1731478160000|2024-11-13 06:09:20|4571.8|4565.8|4571.7|4565.7|4571.8|4565.8|4571.7|4565.7|0
1731478170000|2024-11-13 06:09:30|4571.3|4565.3|4571.3|4565.3|4571.7|4565.7|4571.3|4565.3|0
1731478190000|2024-11-13 06:09:50|4571.7|4565.7|4570.3|4564.3|4571.7|4565.7|4570.3|4564.3|2
1731478200000|2024-11-13 06:10:00|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1731478220000|2024-11-13 06:10:20|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1731478230000|2024-11-13 06:10:30|4569.2|4563.2|4569.3|4563.3|4569.3|4563.3|4569.2|4563.2|3
1731478240000|2024-11-13 06:10:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1731478250000|2024-11-13 06:10:50|4568.7|4562.7|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|0
1731478260000|2024-11-13 06:11:00|4569.2|4563.2|4569.3|4563.3|4569.3|4563.3|4568.8|4562.8|0
1731478270000|2024-11-13 06:11:10|4569.7|4563.7|4568.8|4562.8|4569.7|4563.7|4568.7|4562.7|4
1731478280000|2024-11-13 06:11:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1731478310000|2024-11-13 06:11:50|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.3|4563.3|0
1731478320000|2024-11-13 06:12:00|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1731478330000|2024-11-13 06:12:10|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1731478340000|2024-11-13 06:12:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|9
1731478350000|2024-11-13 06:12:30|4570.1|4564.1|4569.3|4563.3|4570.1|4564.1|4569.3|4563.3|0
1731478360000|2024-11-13 06:12:40|4569.2|4563.2|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|1
1731478370000|2024-11-13 06:12:50|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|2
1731478390000|2024-11-13 06:13:10|4566.1|4560.1|4567.2|4561.2|4567.2|4561.2|4566.1|4560.1|10
1731478400000|2024-11-13 06:13:20|4567.6|4561.6|4567.3|4561.3|4567.7|4561.7|4567.3|4561.3|0
1731478450000|2024-11-13 06:14:10|4567.2|4561.2|4566.2|4560.2|4567.2|4561.2|4566.2|4560.2|1
1731478460000|2024-11-13 06:14:20|4566.6|4560.6|4566.2|4560.2|4567.2|4561.2|4566.2|4560.2|0
1731478480000|2024-11-13 06:14:40|4566.6|4560.6|4566.2|4560.2|4566.6|4560.6|4566.2|4560.2|0
1731478500000|2024-11-13 06:15:00|4566.3|4560.3|4566.2|4560.2|4566.3|4560.3|4566.2|4560.2|0
1731478530000|2024-11-13 06:15:30|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1731478540000|2024-11-13 06:15:40|4566.7|4560.7|4566.3|4560.3|4566.7|4560.7|4566.3|4560.3|0
1731478550000|2024-11-13 06:15:50|4566.7|4560.7|4566.7|4560.7|4567.2|4561.2|4566.3|4560.3|7
1731478560000|2024-11-13 06:16:00|4566.3|4560.3|4566.3|4560.3|4566.7|4560.7|4565.7|4559.7|1
1731478570000|2024-11-13 06:16:10|4566.7|4560.7|4566.3|4560.3|4566.7|4560.7|4566.3|4560.3|0
1731478580000|2024-11-13 06:16:20|4566.7|4560.7|4566.3|4560.3|4566.7|4560.7|4566.3|4560.3|0
1731478590000|2024-11-13 06:16:30|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|1
1731478620000|2024-11-13 06:17:00|4565.8|4559.8|4566.2|4560.2|4566.2|4560.2|4565.8|4559.8|0
1731478640000|2024-11-13 06:17:20|4566.1|4560.1|4565.7|4559.7|4566.1|4560.1|4565.7|4559.7|0
1731478650000|2024-11-13 06:17:30|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1731478670000|2024-11-13 06:17:50|4566.1|4560.1|4565.7|4559.7|4566.1|4560.1|4565.7|4559.7|0
1731478680000|2024-11-13 06:18:00|4565.6|4559.6|4564.7|4558.7|4565.6|4559.6|4564.7|4558.7|4
1731478690000|2024-11-13 06:18:10|4565.2|4559.2|4565.2|4559.2|4565.7|4559.7|4565.2|4559.2|1
1731478710000|2024-11-13 06:18:30|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|1
1731478720000|2024-11-13 06:18:40|4565.1|4559.1|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|0
1731478730000|2024-11-13 06:18:50|4564.8|4558.8|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|0
1731478740000|2024-11-13 06:19:00|4564.6|4558.6|4563.7|4557.7|4564.6|4558.6|4563.7|4557.7|0
1731478750000|2024-11-13 06:19:10|4564.1|4558.1|4564.7|4558.7|4564.7|4558.7|4564.1|4558.1|1
1731478760000|2024-11-13 06:19:20|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4564.3|4558.3|0
1731478770000|2024-11-13 06:19:30|4565.1|4559.1|4564.7|4558.7|4565.1|4559.1|4564.7|4558.7|0
1731478780000|2024-11-13 06:19:40|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1731478810000|2024-11-13 06:20:10|4564.8|4558.8|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|0
1731478900000|2024-11-13 06:21:40|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|5
1731478910000|2024-11-13 06:21:50|4565.7|4559.7|4565.3|4559.3|4565.7|4559.7|4565.3|4559.3|0
1731478920000|2024-11-13 06:22:00|4565.7|4559.7|4565.7|4559.7|4566.1|4560.1|4565.7|4559.7|0
1731478930000|2024-11-13 06:22:10|4564.2|4558.2|4564.8|4558.8|4564.8|4558.8|4564.2|4558.2|3
1731478940000|2024-11-13 06:22:20|4564.7|4558.7|4565.2|4559.2|4565.2|4559.2|4564.7|4558.7|0
1731478950000|2024-11-13 06:22:30|4565.3|4559.3|4566.3|4560.3|4566.3|4560.3|4565.3|4559.3|1
1731478970000|2024-11-13 06:22:50|||||||||1
1731478980000|2024-11-13 06:23:00|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|2
1731478990000|2024-11-13 06:23:10|4564.7|4558.7|4565.2|4559.2|4565.2|4559.2|4564.7|4558.7|3
1731479000000|2024-11-13 06:23:20|4565|4559|4565.2|4559.2|4565.2|4559.2|4564.1|4558.1|2
1731479010000|2024-11-13 06:23:30|4565.6|4559.6|4565.2|4559.2|4565.7|4559.7|4565.2|4559.2|0
1731479020000|2024-11-13 06:23:40|4565.1|4559.1|4563.7|4557.7|4565.1|4559.1|4563.7|4557.7|2
1731479030000|2024-11-13 06:23:50|4563.8|4557.8|4564.1|4558.1|4564.3|4558.3|4563.8|4557.8|0
1731479040000|2024-11-13 06:24:00|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1731479050000|2024-11-13 06:24:10|4563.3|4557.3|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|3
1731479060000|2024-11-13 06:24:20|4563.2|4557.2|4563.7|4557.7|4564|4558|4563.2|4557.2|0
1731479070000|2024-11-13 06:24:30|4563.2|4557.2|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|3
1731479080000|2024-11-13 06:24:40|4563.3|4557.3|4563.2|4557.2|4563.3|4557.3|4563.2|4557.2|0
1731479090000|2024-11-13 06:24:50|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|0
1731479100000|2024-11-13 06:25:00|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1731479110000|2024-11-13 06:25:10|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1731479120000|2024-11-13 06:25:20|4562.7|4556.7|4563.3|4557.3|4563.5|4557.5|4562.3|4556.3|1
1731479130000|2024-11-13 06:25:30|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|1
1731479140000|2024-11-13 06:25:40|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1731479150000|2024-11-13 06:25:50|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1731479160000|2024-11-13 06:26:00|4562.7|4556.7|4563.2|4557.2|4563.2|4557.2|4562.7|4556.7|0
1731479170000|2024-11-13 06:26:10|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1731479180000|2024-11-13 06:26:20|4562.3|4556.3|4562.3|4556.3|4562.7|4556.7|4562.3|4556.3|9
1731479190000|2024-11-13 06:26:30|4562.7|4556.7|4562.3|4556.3|4562.7|4556.7|4562.3|4556.3|3
1731479200000|2024-11-13 06:26:40|||||||||6
1731479210000|2024-11-13 06:26:50|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.3|4554.3|2
1731479220000|2024-11-13 06:27:00|4561.1|4555.1|4561.2|4555.2|4561.2|4555.2|4561.1|4555.1|1
1731479230000|2024-11-13 06:27:10|||||||||1
1731479250000|2024-11-13 06:27:30|4560.8|4554.8|4560.2|4554.2|4561.2|4555.2|4560.2|4554.2|4
1731479270000|2024-11-13 06:27:50|4560.1|4554.1|4559.2|4553.2|4560.1|4554.1|4558.8|4552.8|1
1731479280000|2024-11-13 06:28:00|4558.8|4552.8|4558.2|4552.2|4558.8|4552.8|4558.2|4552.2|0
1731479290000|2024-11-13 06:28:10|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|13
1731479300000|2024-11-13 06:28:20|4556.7|4550.7|4557.1|4551.1|4557.1|4551.1|4556.7|4550.7|3
1731479310000|2024-11-13 06:28:30|4556.7|4550.7|4554|4548|4556.7|4550.7|4553|4547|49
1731479320000|2024-11-13 06:28:40|4552.5|4546.5|4553.6|4547.6|4554|4548|4552.5|4546.5|8
1731479330000|2024-11-13 06:28:50|4554|4548|4552.5|4546.5|4554|4548|4552.5|4546.5|3
1731479350000|2024-11-13 06:29:10|4552.6|4546.6|4553.6|4547.6|4554|4548|4552.6|4546.6|12
1731479360000|2024-11-13 06:29:20|4554|4548|4554.6|4548.6|4554.6|4548.6|4553.1|4547.1|5
1731479370000|2024-11-13 06:29:30|4555|4549|4555|4549|4555.1|4549.1|4554.1|4548.1|1
1731479380000|2024-11-13 06:29:40|4554|4548|4554|4548|4554|4548|4554|4548|10
1731479390000|2024-11-13 06:29:50|4553.2|4547.2|4553|4547|4553.2|4547.2|4553|4547|1
1731479400000|2024-11-13 06:30:00|4552.6|4546.6|4553.5|4547.5|4554|4548|4552.5|4546.5|1
1731479410000|2024-11-13 06:30:10|4553.6|4547.6|4552.5|4546.5|4554|4548|4552.5|4546.5|4
1731479420000|2024-11-13 06:30:20|4552|4546|4552.6|4546.6|4553|4547|4552|4546|9
1731479430000|2024-11-13 06:30:30|4553|4547|4553|4547|4553|4547|4552.6|4546.6|0
1731479440000|2024-11-13 06:30:40|4552.5|4546.5|4552|4546|4552.5|4546.5|4552|4546|0
1731479450000|2024-11-13 06:30:50|4551.6|4545.6|4551.5|4545.5|4552|4546|4551.5|4545.5|4
1731479460000|2024-11-13 06:31:00|||||||||11
1731479470000|2024-11-13 06:31:10|4552.1|4546.1|4552.1|4546.1|4552.5|4546.5|4552.1|4546.1|5
1731479480000|2024-11-13 06:31:20|4552|4546|4552|4546|4552|4546|4552|4546|2
1731479490000|2024-11-13 06:31:30|4552.1|4546.1|4553|4547|4553|4547|4552.1|4546.1|1
1731479500000|2024-11-13 06:31:40|4552.6|4546.6|4551.5|4545.5|4552.6|4546.6|4551.5|4545.5|5
1731479510000|2024-11-13 06:31:50|4552|4546|4552|4546|4552|4546|4552|4546|1
1731479520000|2024-11-13 06:32:00|4551.5|4545.5|4552.1|4546.1|4552.1|4546.1|4551.5|4545.5|1
1731479540000|2024-11-13 06:32:20|4552.6|4546.6|4553|4547|4553|4547|4552.6|4546.6|1
1731479550000|2024-11-13 06:32:30|4552.6|4546.6|4551.5|4545.5|4553|4547|4551.5|4545.5|5
1731479560000|2024-11-13 06:32:40|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.6|4545.6|1
1731479570000|2024-11-13 06:32:50|4553|4547|4552.5|4546.5|4553|4547|4552.1|4546.1|3
1731479580000|2024-11-13 06:33:00|4552.1|4546.1|4552.1|4546.1|4553|4547|4552|4546|1
1731479590000|2024-11-13 06:33:10|4552.6|4546.6|4552|4546|4552.6|4546.6|4552|4546|2
1731479600000|2024-11-13 06:33:20|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731479630000|2024-11-13 06:33:50|4552|4546|4552|4546|4552.1|4546.1|4552|4546|1
1731479640000|2024-11-13 06:34:00|4551.6|4545.6|4552|4546|4552|4546|4551.5|4545.5|1
1731479650000|2024-11-13 06:34:10|4552.5|4546.5|4551.5|4545.5|4552.5|4546.5|4551.5|4545.5|2
1731479660000|2024-11-13 06:34:20|4551.6|4545.6|4551.5|4545.5|4552.5|4546.5|4551.5|4545.5|0
1731479670000|2024-11-13 06:34:30|4552|4546|4552.5|4546.5|4552.5|4546.5|4552|4546|2
1731479680000|2024-11-13 06:34:40|4552|4546|4553|4547|4553|4547|4552|4546|0
1731479690000|2024-11-13 06:34:50|4553.5|4547.5|4553|4547|4554|4548|4553|4547|5
1731479700000|2024-11-13 06:35:00|4552|4546|4552|4546|4552.5|4546.5|4552|4546|0
1731479710000|2024-11-13 06:35:10|4550.7|4544.7|4552|4546|4552|4546|4550.7|4544.7|9
1731479720000|2024-11-13 06:35:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552|4546|2
1731479730000|2024-11-13 06:35:30|4552.1|4546.1|4552.5|4546.5|4552.5|4546.5|4552|4546|3
1731479740000|2024-11-13 06:35:40|4552|4546|4551.5|4545.5|4552.1|4546.1|4551.5|4545.5|1
1731479750000|2024-11-13 06:35:50|4551.6|4545.6|4551.5|4545.5|4551.6|4545.6|4551.5|4545.5|1
1731479760000|2024-11-13 06:36:00|4550.1|4544.1|4551|4545|4551|4545|4550.1|4544.1|12
1731479770000|2024-11-13 06:36:10|4552|4546|4552|4546|4552|4546|4551.1|4545.1|2
1731479780000|2024-11-13 06:36:20|4551.5|4545.5|4551|4545|4551.5|4545.5|4551|4545|0
1731479790000|2024-11-13 06:36:30|4551.1|4545.1|4551.1|4545.1|4551.5|4545.5|4551|4545|0
1731479800000|2024-11-13 06:36:40|4551|4545|4552|4546|4552|4546|4551|4545|1
1731479810000|2024-11-13 06:36:50|4551.5|4545.5|4552.1|4546.1|4552.1|4546.1|4551.5|4545.5|1
1731479820000|2024-11-13 06:37:00|4552.5|4546.5|4553.1|4547.1|4554|4548|4552.1|4546.1|2
1731479830000|2024-11-13 06:37:10|4552.6|4546.6|4553|4547|4553|4547|4552.6|4546.6|1
1731479840000|2024-11-13 06:37:20|4552.2|4546.2|4552|4546|4552.2|4546.2|4552|4546|0
1731479850000|2024-11-13 06:37:30|4551.6|4545.6|4552|4546|4552|4546|4551.6|4545.6|0
1731479860000|2024-11-13 06:37:40|4551.6|4545.6|4551.6|4545.6|4552|4546|4551|4545|1
1731479870000|2024-11-13 06:37:50|4551|4545|4551|4545|4551|4545|4550.6|4544.6|0
1731479880000|2024-11-13 06:38:00|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551|4545|0
1731479890000|2024-11-13 06:38:10|4551|4545|4552|4546|4552.5|4546.5|4551|4545|0
1731479900000|2024-11-13 06:38:20|4552.1|4546.1|4552.1|4546.1|4552.6|4546.6|4552|4546|1
1731479910000|2024-11-13 06:38:30|4552|4546|4552.1|4546.1|4552.5|4546.5|4552|4546|1
1731479920000|2024-11-13 06:38:40|4552.5|4546.5|4552|4546|4552.5|4546.5|4552|4546|0
1731479930000|2024-11-13 06:38:50|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731479940000|2024-11-13 06:39:00|4552|4546|4553.1|4547.1|4553.1|4547.1|4552|4546|1
1731479950000|2024-11-13 06:39:10|4553|4547|4553|4547|4553|4547|4553|4547|0
1731479960000|2024-11-13 06:39:20|4552.5|4546.5|4552.6|4546.6|4552.6|4546.6|4552.5|4546.5|0
1731479970000|2024-11-13 06:39:30|4553|4547|4553|4547|4553.1|4547.1|4553|4547|0
1731479980000|2024-11-13 06:39:40|4552.5|4546.5|4552|4546|4553|4547|4552|4546|0
1731479990000|2024-11-13 06:39:50|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1731480000000|2024-11-13 06:40:00|4552|4546|4554|4548|4554|4548|4552|4546|0
1731480010000|2024-11-13 06:40:10|4553.5|4547.5|4554|4548|4554|4548|4553.1|4547.1|1
1731480020000|2024-11-13 06:40:20|4553.5|4547.5|4554.5|4548.5|4554.5|4548.5|4553.5|4547.5|0
1731480030000|2024-11-13 06:40:30|4554.6|4548.6|4555|4549|4555|4549|4554.1|4548.1|5
1731480040000|2024-11-13 06:40:40|4555.1|4549.1|4555.1|4549.1|4556|4550|4555.1|4549.1|0
1731480050000|2024-11-13 06:40:50|4556|4550|4555.1|4549.1|4556|4550|4555.1|4549.1|1
1731480060000|2024-11-13 06:41:00|4556|4550|4555.1|4549.1|4556|4550|4555.1|4549.1|0
1731480070000|2024-11-13 06:41:10|4555|4549|4556|4550|4556|4550|4555|4549|4
1731480080000|2024-11-13 06:41:20|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|0
1731480100000|2024-11-13 06:41:40|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|0
1731480110000|2024-11-13 06:41:50|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|0
1731480120000|2024-11-13 06:42:00|4556|4550|4554|4548|4556|4550|4554|4548|1
1731480130000|2024-11-13 06:42:10|4553.2|4547.2|4553|4547|4553.2|4547.2|4553|4547|0
1731480140000|2024-11-13 06:42:20|4553.2|4547.2|4553|4547|4553.2|4547.2|4553|4547|0
1731480150000|2024-11-13 06:42:30|4553.1|4547.1|4553|4547|4553.1|4547.1|4552.6|4546.6|0
1731480160000|2024-11-13 06:42:40|4553.1|4547.1|4553|4547|4553.1|4547.1|4553|4547|0
1731480170000|2024-11-13 06:42:50|4552.5|4546.5|4552|4546|4552.5|4546.5|4552|4546|0
1731480180000|2024-11-13 06:43:00|4552.1|4546.1|4553|4547|4553.1|4547.1|4552|4546|0
1731480190000|2024-11-13 06:43:10|4553.1|4547.1|4554|4548|4554.1|4548.1|4553.1|4547.1|0
1731480200000|2024-11-13 06:43:20|4553.1|4547.1|4555|4549|4555|4549|4553.1|4547.1|1
1731480210000|2024-11-13 06:43:30|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1731480220000|2024-11-13 06:43:40|4555.5|4549.5|4556.1|4550.1|4556.1|4550.1|4555.5|4549.5|4
1731480240000|2024-11-13 06:44:00|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|22
1731480250000|2024-11-13 06:44:10|4556.7|4550.7|4556|4550|4556.7|4550.7|4556|4550|1
1731480260000|2024-11-13 06:44:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.2|4549.2|0
1731480270000|2024-11-13 06:44:30|4555.2|4549.2|4555.1|4549.1|4555.2|4549.2|4555.1|4549.1|0
1731480280000|2024-11-13 06:44:40|4555.2|4549.2|4556.5|4550.5|4556.5|4550.5|4555.2|4549.2|0
1731480290000|2024-11-13 06:44:50|4555.7|4549.7|4557.1|4551.1|4557.6|4551.6|4555.7|4549.7|12
1731480300000|2024-11-13 06:45:00|4557.2|4551.2|4557.6|4551.6|4557.6|4551.6|4557.2|4551.2|0
1731480310000|2024-11-13 06:45:10|4557.1|4551.1|4556.6|4550.6|4557.1|4551.1|4556.5|4550.5|1
1731480320000|2024-11-13 06:45:20|4556.7|4550.7|4557.1|4551.1|4557.6|4551.6|4556.5|4550.5|6
1731480330000|2024-11-13 06:45:30|4557.2|4551.2|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|2
1731480340000|2024-11-13 06:45:40|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.1|4551.1|0
1731480350000|2024-11-13 06:45:50|4557.7|4551.7|4558.1|4552.1|4558.1|4552.1|4557.7|4551.7|0
1731480360000|2024-11-13 06:46:00|4557.2|4551.2|4557.1|4551.1|4557.6|4551.6|4557|4551|3
1731480370000|2024-11-13 06:46:10|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|5
1731480380000|2024-11-13 06:46:20|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4557.7|4551.7|0
1731480390000|2024-11-13 06:46:30|4557.7|4551.7|4558.1|4552.1|4559.1|4553.1|4557.7|4551.7|5
1731480400000|2024-11-13 06:46:40|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1731480410000|2024-11-13 06:46:50|4558.1|4552.1|4558.2|4552.2|4558.2|4552.2|4557.3|4551.3|4
1731480440000|2024-11-13 06:47:20|4557.8|4551.8|4557.7|4551.7|4558.1|4552.1|4557.7|4551.7|0
1731480450000|2024-11-13 06:47:30|4557.3|4551.3|4558.1|4552.1|4558.1|4552.1|4557.3|4551.3|1
1731480470000|2024-11-13 06:47:50|4557.7|4551.7|4558.1|4552.1|4558.1|4552.1|4557.7|4551.7|0
1731480480000|2024-11-13 06:48:00|4557.7|4551.7|4558.1|4552.1|4558.1|4552.1|4557.7|4551.7|0
1731480490000|2024-11-13 06:48:10|4557.7|4551.7|4559.5|4553.5|4559.5|4553.5|4557.7|4551.7|6
1731480500000|2024-11-13 06:48:20|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1731480510000|2024-11-13 06:48:30|4559.6|4553.6|4561.1|4555.1|4561.1|4555.1|4559.6|4553.6|1
1731480520000|2024-11-13 06:48:40|4560.7|4554.7|4561.1|4555.1|4561.2|4555.2|4560.7|4554.7|0
1731480540000|2024-11-13 06:49:00|4560.7|4554.7|4560.6|4554.6|4561.1|4555.1|4560.2|4554.2|1
1731480550000|2024-11-13 06:49:10|4561|4555|4561.1|4555.1|4561.1|4555.1|4561|4555|1
1731480560000|2024-11-13 06:49:20|4560.7|4554.7|4561.5|4555.5|4561.5|4555.5|4560.7|4554.7|0
1731480570000|2024-11-13 06:49:30|4562.1|4556.1|4562.2|4556.2|4562.2|4556.2|4562.1|4556.1|3
1731480580000|2024-11-13 06:49:40|4562.6|4556.6|4562.6|4556.6|4563.2|4557.2|4562.6|4556.6|5
1731480590000|2024-11-13 06:49:50|4563|4557|4563.2|4557.2|4563.2|4557.2|4563|4557|0
1731480600000|2024-11-13 06:50:00|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1731480620000|2024-11-13 06:50:20|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1731480640000|2024-11-13 06:50:40|4563.6|4557.6|4563.6|4557.6|4564|4558|4563.6|4557.6|5
1731480650000|2024-11-13 06:50:50|4563.1|4557.1|4562.7|4556.7|4563.1|4557.1|4562.7|4556.7|0
1731480660000|2024-11-13 06:51:00|4562.2|4556.2|4562.1|4556.1|4562.2|4556.2|4561.7|4555.7|7
1731480670000|2024-11-13 06:51:10|4561.7|4555.7|4561.7|4555.7|4562.1|4556.1|4561.7|4555.7|0
1731480680000|2024-11-13 06:51:20|4562.1|4556.1|4561.7|4555.7|4562.1|4556.1|4561.7|4555.7|0
1731480690000|2024-11-13 06:51:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1731480700000|2024-11-13 06:51:40|4562.2|4556.2|4561.7|4555.7|4562.7|4556.7|4561.7|4555.7|2
1731480710000|2024-11-13 06:51:50|4562.1|4556.1|4561.7|4555.7|4562.1|4556.1|4561.7|4555.7|6
1731480730000|2024-11-13 06:52:10|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1731480750000|2024-11-13 06:52:30|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4562.1|4556.1|0
1731480780000|2024-11-13 06:53:00|4561.7|4555.7|4562.1|4556.1|4562.1|4556.1|4561.7|4555.7|0
1731480790000|2024-11-13 06:53:10|4561.7|4555.7|4562.1|4556.1|4562.1|4556.1|4561.7|4555.7|0
1731480800000|2024-11-13 06:53:20|4561.7|4555.7|4562.1|4556.1|4562.1|4556.1|4561.7|4555.7|4
1731480810000|2024-11-13 06:53:30|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1731480830000|2024-11-13 06:53:50|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1731480840000|2024-11-13 06:54:00|4562.1|4556.1|4561.7|4555.7|4562.1|4556.1|4561.7|4555.7|0
1731480850000|2024-11-13 06:54:10|4562.1|4556.1|4560.8|4554.8|4562.1|4556.1|4560.3|4554.3|6
1731480860000|2024-11-13 06:54:20|4560|4554|4561.7|4555.7|4562.2|4556.2|4560|4554|15
1731480870000|2024-11-13 06:54:30|4562.2|4556.2|4561.3|4555.3|4562.2|4556.2|4561.3|4555.3|4
1731480880000|2024-11-13 06:54:40|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|5
1731480890000|2024-11-13 06:54:50|4560.3|4554.3|4558.2|4552.2|4560.3|4554.3|4557.7|4551.7|6
1731480900000|2024-11-13 06:55:00|4557.8|4551.8|4557.7|4551.7|4557.8|4551.8|4557.7|4551.7|0
1731480910000|2024-11-13 06:55:10|4557.8|4551.8|4557.7|4551.7|4559.2|4553.2|4557.7|4551.7|6
1731480920000|2024-11-13 06:55:20|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|2
1731480930000|2024-11-13 06:55:30|4556.6|4550.6|4557.2|4551.2|4557.2|4551.2|4555.9|4549.9|2
1731480940000|2024-11-13 06:55:40|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.6|4550.6|1
1731480950000|2024-11-13 06:55:50|4556.2|4550.2|4556.6|4550.6|4556.6|4550.6|4556.2|4550.2|2
1731480960000|2024-11-13 06:56:00|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1731480970000|2024-11-13 06:56:10|4555.8|4549.8|4556.6|4550.6|4556.7|4550.7|4555.8|4549.8|2
1731480980000|2024-11-13 06:56:20|4556.7|4550.7|4556.6|4550.6|4556.7|4550.7|4556.6|4550.6|0
1731480990000|2024-11-13 06:56:30|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.6|4550.6|0
1731481000000|2024-11-13 06:56:40|4556.6|4550.6|4555.8|4549.8|4556.6|4550.6|4555.8|4549.8|0
1731481010000|2024-11-13 06:56:50|4556.6|4550.6|4554.1|4548.1|4556.6|4550.6|4553.6|4547.6|3
1731481020000|2024-11-13 06:57:00|4554.2|4548.2|4555.1|4549.1|4555.1|4549.1|4554.2|4548.2|0
1731481030000|2024-11-13 06:57:10|4555.6|4549.6|4555.1|4549.1|4556.2|4550.2|4555.1|4549.1|2
1731481040000|2024-11-13 06:57:20|4555.6|4549.6|4553.2|4547.2|4555.6|4549.6|4553.2|4547.2|0
1731481060000|2024-11-13 06:57:40|4553.1|4547.1|4550.2|4544.2|4553.2|4547.2|4550.2|4544.2|17
1731481070000|2024-11-13 06:57:50|4550.1|4544.1|4548.3|4542.3|4550.1|4544.1|4548.3|4542.3|7
1731481080000|2024-11-13 06:58:00|4547.7|4541.7|4548.1|4542.1|4548.6|4542.6|4547.7|4541.7|19
1731481090000|2024-11-13 06:58:10|4547.7|4541.7|4546.6|4540.6|4548.1|4542.1|4546.6|4540.6|24
1731481100000|2024-11-13 06:58:20|4544.9|4538.9|4541.2|4535.2|4544.9|4538.9|4541.2|4535.2|72
1731481110000|2024-11-13 06:58:30|4541.1|4535.1|4542.6|4536.6|4542.6|4536.6|4541.1|4535.1|18
1731481120000|2024-11-13 06:58:40|4544.1|4538.1|4545.1|4539.1|4545.1|4539.1|4544.1|4538.1|6
1731481130000|2024-11-13 06:58:50|4545.6|4539.6|4545.2|4539.2|4546.1|4540.1|4545.2|4539.2|1
1731481140000|2024-11-13 06:59:00|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|0
1731481150000|2024-11-13 06:59:10|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|0
1731481170000|2024-11-13 06:59:30|4546|4540|4545.6|4539.6|4546|4540|4544.6|4538.6|3
1731481180000|2024-11-13 06:59:40|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|1
1731481190000|2024-11-13 06:59:50|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|5
1731481210000|2024-11-13 07:00:10|||||||||7
1731481220000|2024-11-13 07:00:20|||||||||3
1731481230000|2024-11-13 07:00:30|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|11
1731481260000|2024-11-13 07:01:00|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4
1731481270000|2024-11-13 07:01:10|||||||||2
1731481280000|2024-11-13 07:01:20|||||||||2
1731481300000|2024-11-13 07:01:40|4542.8|4536.8|4542.1|4536.1|4542.8|4536.8|4542.1|4536.1|5
1731481310000|2024-11-13 07:01:50|||||||||15
1731481320000|2024-11-13 07:02:00|||||||||7
1731481330000|2024-11-13 07:02:10|4542.6|4536.6|4541.3|4535.3|4542.6|4536.6|4541.3|4535.3|33
1731481340000|2024-11-13 07:02:20|4541.7|4535.7|4541.1|4535.1|4542.1|4536.1|4541.1|4535.1|3
1731481350000|2024-11-13 07:02:30|4541.2|4535.2|4542.1|4536.1|4542.1|4536.1|4541.2|4535.2|2
1731481360000|2024-11-13 07:02:40|4541.6|4535.6|4541.1|4535.1|4541.6|4535.6|4541.1|4535.1|2
1731481370000|2024-11-13 07:02:50|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|1
1731481380000|2024-11-13 07:03:00|4541.6|4535.6|4541.2|4535.2|4542.1|4536.1|4541.2|4535.2|0
1731481390000|2024-11-13 07:03:10|4542.1|4536.1|4544.1|4538.1|4545.2|4539.2|4542.1|4536.1|6
1731481410000|2024-11-13 07:03:30|4544.2|4538.2|4544.2|4538.2|4544.6|4538.6|4543.2|4537.2|3
1731481420000|2024-11-13 07:03:40|4544.6|4538.6|4544.2|4538.2|4544.6|4538.6|4544.2|4538.2|0
1731481440000|2024-11-13 07:04:00|4546.2|4540.2|4545.2|4539.2|4546.2|4540.2|4545.2|4539.2|4
1731481450000|2024-11-13 07:04:10|4544.7|4538.7|4544.2|4538.2|4545.1|4539.1|4544.2|4538.2|0
1731481460000|2024-11-13 07:04:20|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1731481470000|2024-11-13 07:04:30|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1731481500000|2024-11-13 07:05:00|4546.2|4540.2|4546.1|4540.1|4546.2|4540.2|4546.1|4540.1|2
1731481510000|2024-11-13 07:05:10|4546.2|4540.2|4547.2|4541.2|4547.6|4541.6|4546.2|4540.2|1
1731481520000|2024-11-13 07:05:20|||||||||1
1731481530000|2024-11-13 07:05:30|4549.6|4543.6|4548.1|4542.1|4549.6|4543.6|4548.1|4542.1|16
1731481540000|2024-11-13 07:05:40|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|1
1731481550000|2024-11-13 07:05:50|4547.6|4541.6|4553.6|4547.6|4554.1|4548.1|4547.2|4541.2|20
1731481560000|2024-11-13 07:06:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|4
1731481570000|2024-11-13 07:06:10|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|0
1731481580000|2024-11-13 07:06:20|4549.6|4543.6|4549.6|4543.6|4550.1|4544.1|4549.6|4543.6|4
1731481590000|2024-11-13 07:06:30|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|1
1731481600000|2024-11-13 07:06:40|4548.6|4542.6|4548.6|4542.6|4549.1|4543.1|4548.6|4542.6|0
1731481610000|2024-11-13 07:06:50|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1731481640000|2024-11-13 07:07:20|4548.1|4542.1|4548.6|4542.6|4548.6|4542.6|4548.1|4542.1|2
1731481650000|2024-11-13 07:07:30|4548.2|4542.2|4547.1|4541.1|4548.6|4542.6|4547.1|4541.1|4
1731481660000|2024-11-13 07:07:40|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.2|4540.2|0
1731481690000|2024-11-13 07:08:10|4546.5|4540.5|4546.1|4540.1|4546.5|4540.5|4546.1|4540.1|2
1731481700000|2024-11-13 07:08:20|4545.6|4539.6|4545.2|4539.2|4545.6|4539.6|4545.2|4539.2|0
1731481710000|2024-11-13 07:08:30|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|1
1731481720000|2024-11-13 07:08:40|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1731481730000|2024-11-13 07:08:50|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|1
1731481740000|2024-11-13 07:09:00|4545.2|4539.2|4545.1|4539.1|4546.1|4540.1|4545.1|4539.1|1
1731481760000|2024-11-13 07:09:20|4546.5|4540.5|4546.1|4540.1|4546.5|4540.5|4546.1|4540.1|0
1731481770000|2024-11-13 07:09:30|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.1|4539.1|1
1731481780000|2024-11-13 07:09:40|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|0
1731481800000|2024-11-13 07:10:00|4543.6|4537.6|4545.1|4539.1|4545.1|4539.1|4543.6|4537.6|6
1731481810000|2024-11-13 07:10:10|4544.6|4538.6|4543.2|4537.2|4544.6|4538.6|4543.1|4537.1|4
1731481820000|2024-11-13 07:10:20|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1731481830000|2024-11-13 07:10:30|4543.2|4537.2|4542.1|4536.1|4543.2|4537.2|4542.1|4536.1|3
1731481840000|2024-11-13 07:10:40|4542.2|4536.2|4541.1|4535.1|4542.2|4536.2|4541.1|4535.1|3
1731481850000|2024-11-13 07:10:50|4540.2|4534.2|4541.1|4535.1|4541.1|4535.1|4540.2|4534.2|3
1731481860000|2024-11-13 07:11:00|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1731481870000|2024-11-13 07:11:10|4540.1|4534.1|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|4
1731481880000|2024-11-13 07:11:20|4540.6|4534.6|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|1
1731481890000|2024-11-13 07:11:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|1
1731481900000|2024-11-13 07:11:40|4540.2|4534.2|4540.1|4534.1|4540.2|4534.2|4540.1|4534.1|0
1731481910000|2024-11-13 07:11:50|4540.6|4534.6|4540.6|4534.6|4541.1|4535.1|4540.6|4534.6|1
1731481920000|2024-11-13 07:12:00|4540.1|4534.1|4539.6|4533.6|4540.1|4534.1|4539.6|4533.6|1
1731481940000|2024-11-13 07:12:20|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|2
1731481960000|2024-11-13 07:12:40|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1731481970000|2024-11-13 07:12:50|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|3
1731481990000|2024-11-13 07:13:10|||||||||5
1731482000000|2024-11-13 07:13:20|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4540.6|4534.6|1
1731482010000|2024-11-13 07:13:30|4540.2|4534.2|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|1
1731482020000|2024-11-13 07:13:40|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|2
1731482030000|2024-11-13 07:13:50|4538.8|4532.8|4538.7|4532.7|4538.8|4532.8|4538.7|4532.7|0
1731482040000|2024-11-13 07:14:00|4538.6|4532.6|4541.2|4535.2|4541.2|4535.2|4538.2|4532.2|102
1731482050000|2024-11-13 07:14:10|4541.1|4535.1|4540.2|4534.2|4541.1|4535.1|4540.2|4534.2|3
1731482060000|2024-11-13 07:14:20|4540.1|4534.1|4541.2|4535.2|4541.2|4535.2|4540.1|4534.1|6
1731482080000|2024-11-13 07:14:40|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|0
1731482090000|2024-11-13 07:14:50|4539.1|4533.1|4538.7|4532.7|4539.1|4533.1|4538.7|4532.7|13
1731482100000|2024-11-13 07:15:00|4539.1|4533.1|4538.2|4532.2|4539.2|4533.2|4538.2|4532.2|1
1731482110000|2024-11-13 07:15:10|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.2|4532.2|0
1731482130000|2024-11-13 07:15:30|4538.2|4532.2|4538.6|4532.6|4539.1|4533.1|4538.2|4532.2|2
1731482140000|2024-11-13 07:15:40|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1731482150000|2024-11-13 07:15:50|4538.2|4532.2|4539.1|4533.1|4539.1|4533.1|4538.2|4532.2|0
1731482170000|2024-11-13 07:16:10|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|5
1731482180000|2024-11-13 07:16:20|4539.6|4533.6|4539.1|4533.1|4539.6|4533.6|4539.1|4533.1|0
1731482190000|2024-11-13 07:16:30|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|1
1731482220000|2024-11-13 07:17:00|||||||||1
1731482240000|2024-11-13 07:17:20|4539.6|4533.6|4537.2|4531.2|4539.6|4533.6|4537.2|4531.2|17
1731482250000|2024-11-13 07:17:30|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1731482260000|2024-11-13 07:17:40|4536.8|4530.8|4536.7|4530.7|4537.2|4531.2|4536.7|4530.7|1
1731482270000|2024-11-13 07:17:50|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|1
1731482280000|2024-11-13 07:18:00|4537.6|4531.6|4537.7|4531.7|4537.7|4531.7|4537.6|4531.6|0
1731482310000|2024-11-13 07:18:30|||||||||1
1731482330000|2024-11-13 07:18:50|4538.2|4532.2|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|0
1731482340000|2024-11-13 07:19:00|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|1
1731482380000|2024-11-13 07:19:40|4538.3|4532.3|4538.7|4532.7|4538.7|4532.7|4538.3|4532.3|0
1731482390000|2024-11-13 07:19:50|4537.8|4531.8|4538.2|4532.2|4538.2|4532.2|4537.8|4531.8|2
1731482400000|2024-11-13 07:20:00|4538.6|4532.6|4539.7|4533.7|4539.7|4533.7|4538.6|4532.6|35
1731482410000|2024-11-13 07:20:10|4539.6|4533.6|4538.2|4532.2|4539.6|4533.6|4538.2|4532.2|3
1731482420000|2024-11-13 07:20:20|4538.1|4532.1|4535.2|4529.2|4538.1|4532.1|4533.2|4527.2|22
1731482440000|2024-11-13 07:20:40|4535.3|4529.3|4536.1|4530.1|4536.1|4530.1|4535.3|4529.3|0
1731482450000|2024-11-13 07:20:50|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.1|4528.1|13
1731482460000|2024-11-13 07:21:00|4535.2|4529.2|4536.2|4530.2|4536.2|4530.2|4535.2|4529.2|1
1731482470000|2024-11-13 07:21:10|4536.1|4530.1|4535.6|4529.6|4536.1|4530.1|4535.6|4529.6|6
1731482480000|2024-11-13 07:21:20|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|1
1731482490000|2024-11-13 07:21:30|4536.1|4530.1|4536.2|4530.2|4536.2|4530.2|4535.7|4529.7|0
1731482510000|2024-11-13 07:21:50|4535.7|4529.7|4536.7|4530.7|4537.1|4531.1|4535.7|4529.7|0
1731482520000|2024-11-13 07:22:00|4537.1|4531.1|4537.2|4531.2|4537.2|4531.2|4536.7|4530.7|2
1731482530000|2024-11-13 07:22:10|4537.3|4531.3|4539.2|4533.2|4539.2|4533.2|4537.3|4531.3|2
1731482560000|2024-11-13 07:22:40|4539.7|4533.7|4539.2|4533.2|4539.7|4533.7|4539.1|4533.1|6
1731482620000|2024-11-13 07:23:40|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1731482630000|2024-11-13 07:23:50|4543.6|4537.6|4544.1|4538.1|4544.1|4538.1|4543.2|4537.2|5
1731482640000|2024-11-13 07:24:00|4544.2|4538.2|4545.1|4539.1|4545.1|4539.1|4544.2|4538.2|2
1731482650000|2024-11-13 07:24:10|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.1|4539.1|1
1731482660000|2024-11-13 07:24:20|4545.3|4539.3|4545.7|4539.7|4545.7|4539.7|4545.3|4539.3|1
1731482670000|2024-11-13 07:24:30|4546.2|4540.2|4545.7|4539.7|4546.2|4540.2|4545.7|4539.7|2
1731482680000|2024-11-13 07:24:40|4545.8|4539.8|4545.2|4539.2|4546.2|4540.2|4545.2|4539.2|2
1731482700000|2024-11-13 07:25:00|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|0
1731482710000|2024-11-13 07:25:10|4545.7|4539.7|4544.2|4538.2|4545.7|4539.7|4544.2|4538.2|3
1731482720000|2024-11-13 07:25:20|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4543.2|4537.2|1
1731482750000|2024-11-13 07:25:50|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.2|4537.2|2
1731482760000|2024-11-13 07:26:00|4543.1|4537.1|4542.1|4536.1|4543.1|4537.1|4542.1|4536.1|2
1731482770000|2024-11-13 07:26:10|4541.6|4535.6|4542.1|4536.1|4542.1|4536.1|4541.6|4535.6|1
1731482780000|2024-11-13 07:26:20|4541.6|4535.6|4541.1|4535.1|4542.1|4536.1|4541.1|4535.1|0
1731482800000|2024-11-13 07:26:40|4540.6|4534.6|4540.1|4534.1|4540.6|4534.6|4540.1|4534.1|1
1731482810000|2024-11-13 07:26:50|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|1
1731482830000|2024-11-13 07:27:10|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1731482840000|2024-11-13 07:27:20|4541.1|4535.1|4542.1|4536.1|4542.1|4536.1|4541.1|4535.1|0
1731482880000|2024-11-13 07:28:00|4541.6|4535.6|4542.1|4536.1|4542.1|4536.1|4541.6|4535.6|0
1731482890000|2024-11-13 07:28:10|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|4
1731482940000|2024-11-13 07:29:00|4541.7|4535.7|4541.1|4535.1|4541.7|4535.7|4541.1|4535.1|1
1731482960000|2024-11-13 07:29:20|4541.2|4535.2|4541.1|4535.1|4541.2|4535.2|4541.1|4535.1|0
1731482970000|2024-11-13 07:29:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1731482980000|2024-11-13 07:29:40|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|0
1731482990000|2024-11-13 07:29:50|4540.1|4534.1|4538.2|4532.2|4540.2|4534.2|4538.1|4532.1|3
1731483000000|2024-11-13 07:30:00|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|0
1731483010000|2024-11-13 07:30:10|4538.2|4532.2|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|0
1731483020000|2024-11-13 07:30:20|4539.1|4533.1|4538.2|4532.2|4539.1|4533.1|4538.1|4532.1|1
1731483030000|2024-11-13 07:30:30|4536.6|4530.6|4537.2|4531.2|4537.2|4531.2|4536.6|4530.6|3
1731483050000|2024-11-13 07:30:50|4537.1|4531.1|4537.2|4531.2|4538.1|4532.1|4537.1|4531.1|0
1731483080000|2024-11-13 07:31:20|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1731483090000|2024-11-13 07:31:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1731483100000|2024-11-13 07:31:40|4537.3|4531.3|4538.2|4532.2|4538.2|4532.2|4537.3|4531.3|0
1731483110000|2024-11-13 07:31:50|4538.1|4532.1|4538.2|4532.2|4538.2|4532.2|4538.1|4532.1|0
1731483120000|2024-11-13 07:32:00|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|6
1731483130000|2024-11-13 07:32:10|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4537.6|4531.6|0
1731483140000|2024-11-13 07:32:20|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|4534.7|4528.7|16
1731483150000|2024-11-13 07:32:30|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|0
1731483160000|2024-11-13 07:32:40|4535.2|4529.2|4536.1|4530.1|4536.1|4530.1|4535.2|4529.2|10
1731483170000|2024-11-13 07:32:50|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|6
1731483220000|2024-11-13 07:33:40|4537.8|4531.8|4538.2|4532.2|4538.2|4532.2|4537.8|4531.8|2
1731483230000|2024-11-13 07:33:50|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1731483240000|2024-11-13 07:34:00|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|1
1731483250000|2024-11-13 07:34:10|4537.7|4531.7|4540.2|4534.2|4540.2|4534.2|4537.7|4531.7|12
1731483260000|2024-11-13 07:34:20|4540.1|4534.1|4538.2|4532.2|4540.1|4534.1|4538.2|4532.2|1
1731483270000|2024-11-13 07:34:30|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|0
1731483280000|2024-11-13 07:34:40|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|1
1731483290000|2024-11-13 07:34:50|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|0
1731483300000|2024-11-13 07:35:00|4538.7|4532.7|4539.2|4533.2|4539.2|4533.2|4538.2|4532.2|1
1731483310000|2024-11-13 07:35:10|4539.1|4533.1|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|0
1731483330000|2024-11-13 07:35:30|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1731483340000|2024-11-13 07:35:40|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1731483360000|2024-11-13 07:36:00|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|1
1731483370000|2024-11-13 07:36:10|4540.1|4534.1|4540.2|4534.2|4540.2|4534.2|4540.1|4534.1|5
1731483380000|2024-11-13 07:36:20|4539.8|4533.8|4539.6|4533.6|4539.8|4533.8|4539.6|4533.6|2
1731483410000|2024-11-13 07:36:50|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|7
1731483440000|2024-11-13 07:37:20|4540.1|4534.1|4539.6|4533.6|4540.1|4534.1|4539.6|4533.6|5
1731483470000|2024-11-13 07:37:50|4539.8|4533.8|4539.6|4533.6|4540.2|4534.2|4539.6|4533.6|0
1731483510000|2024-11-13 07:38:30|4539.2|4533.2|4539.6|4533.6|4539.6|4533.6|4539.2|4533.2|0
1731483530000|2024-11-13 07:38:50|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|0
1731483600000|2024-11-13 07:40:00|||||||||2
1731483610000|2024-11-13 07:40:10|4540.1|4534.1|4540.2|4534.2|4540.2|4534.2|4540.1|4534.1|0
1731483620000|2024-11-13 07:40:20|4540.6|4534.6|4541.2|4535.2|4541.2|4535.2|4540.6|4534.6|1
1731483630000|2024-11-13 07:40:30|4541.6|4535.6|4540.1|4534.1|4541.6|4535.6|4539.2|4533.2|2
1731483640000|2024-11-13 07:40:40|4540.6|4534.6|4541.1|4535.1|4541.1|4535.1|4540.2|4534.2|0
1731483650000|2024-11-13 07:40:50|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1731483660000|2024-11-13 07:41:00|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4540.6|4534.6|0
1731483680000|2024-11-13 07:41:20|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|2
1731483690000|2024-11-13 07:41:30|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4540.6|4534.6|1
1731483700000|2024-11-13 07:41:40|4541.2|4535.2|4540.2|4534.2|4541.7|4535.7|4540.2|4534.2|4
1731483720000|2024-11-13 07:42:00|4540.1|4534.1|4540.2|4534.2|4540.2|4534.2|4540.1|4534.1|1
1731483730000|2024-11-13 07:42:10|4540.1|4534.1|4540.2|4534.2|4540.2|4534.2|4540.1|4534.1|0
1731483740000|2024-11-13 07:42:20|4540.3|4534.3|4541.7|4535.7|4541.7|4535.7|4540.3|4534.3|4
1731483750000|2024-11-13 07:42:30|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|1
1731483780000|2024-11-13 07:43:00|4541.8|4535.8|4542.2|4536.2|4542.2|4536.2|4541.7|4535.7|0
1731483820000|2024-11-13 07:43:40|4542.1|4536.1|4541.2|4535.2|4542.1|4536.1|4541.2|4535.2|1
1731483830000|2024-11-13 07:43:50|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|1
1731483840000|2024-11-13 07:44:00|4540.1|4534.1|4539.7|4533.7|4540.2|4534.2|4539.7|4533.7|0
1731483860000|2024-11-13 07:44:20|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|0
1731483880000|2024-11-13 07:44:40|4540.6|4534.6|4541.2|4535.2|4541.2|4535.2|4540.6|4534.6|0
1731483900000|2024-11-13 07:45:00|4541.1|4535.1|4540.7|4534.7|4541.1|4535.1|4540.7|4534.7|1
1731483910000|2024-11-13 07:45:10|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|0
1731483930000|2024-11-13 07:45:30|4542.6|4536.6|4542.7|4536.7|4542.7|4536.7|4542.6|4536.6|0
1731483940000|2024-11-13 07:45:40|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|2
1731483950000|2024-11-13 07:45:50|4542.7|4536.7|4543.2|4537.2|4543.2|4537.2|4542.7|4536.7|1
1731483960000|2024-11-13 07:46:00|4542.7|4536.7|4542.2|4536.2|4542.7|4536.7|4542.2|4536.2|0
1731484040000|2024-11-13 07:47:20|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|1
1731484050000|2024-11-13 07:47:30|4543.6|4537.6|4543.6|4537.6|4544.2|4538.2|4543.6|4537.6|3
1731484060000|2024-11-13 07:47:40|||||||||1
1731484100000|2024-11-13 07:48:20|||||||||3
1731484110000|2024-11-13 07:48:30|4542.7|4536.7|4541.6|4535.6|4542.7|4536.7|4541.6|4535.6|1
1731484120000|2024-11-13 07:48:40|4541.7|4535.7|4541.7|4535.7|4542.1|4536.1|4541.7|4535.7|0
1731484130000|2024-11-13 07:48:50|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|0
1731484150000|2024-11-13 07:49:10|4541.3|4535.3|4540.6|4534.6|4541.3|4535.3|4539.6|4533.6|15
1731484160000|2024-11-13 07:49:20|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|0
1731484190000|2024-11-13 07:49:50|4541.1|4535.1|4541.1|4535.1|4541.2|4535.2|4541.1|4535.1|0
1731484200000|2024-11-13 07:50:00|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|0
1731484250000|2024-11-13 07:50:50|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1731484260000|2024-11-13 07:51:00|4540.2|4534.2|4542.1|4536.1|4542.1|4536.1|4540.2|4534.2|5
1731484270000|2024-11-13 07:51:10|4542.2|4536.2|4542.1|4536.1|4542.2|4536.2|4542.1|4536.1|1
1731484320000|2024-11-13 07:52:00|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1731484330000|2024-11-13 07:52:10|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|1
1731484360000|2024-11-13 07:52:40|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|3
1731484370000|2024-11-13 07:52:50|4542.7|4536.7|4541.2|4535.2|4542.7|4536.7|4541.2|4535.2|5
1731484390000|2024-11-13 07:53:10|4541.1|4535.1|4540.7|4534.7|4541.1|4535.1|4540.7|4534.7|0
1731484400000|2024-11-13 07:53:20|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.1|4535.1|1
1731484410000|2024-11-13 07:53:30|4541.1|4535.1|4540.7|4534.7|4541.1|4535.1|4540.7|4534.7|1
1731484430000|2024-11-13 07:53:50|4540.3|4534.3|4540.2|4534.2|4540.6|4534.6|4540.2|4534.2|0
1731484440000|2024-11-13 07:54:00|4540.6|4534.6|4540.2|4534.2|4540.6|4534.6|4540.2|4534.2|0
1731484450000|2024-11-13 07:54:10|4540.1|4534.1|4539.7|4533.7|4540.1|4534.1|4539.7|4533.7|0
1731484460000|2024-11-13 07:54:20|4539.6|4533.6|4539.2|4533.2|4539.6|4533.6|4539.2|4533.2|2
1731484470000|2024-11-13 07:54:30|4538.7|4532.7|4540.2|4534.2|4540.2|4534.2|4538.7|4532.7|0
1731484500000|2024-11-13 07:55:00|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|0
1731484530000|2024-11-13 07:55:30|4540.1|4534.1|4540.2|4534.2|4540.2|4534.2|4540.1|4534.1|2
1731484540000|2024-11-13 07:55:40|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|0
1731484550000|2024-11-13 07:55:50|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|0
1731484560000|2024-11-13 07:56:00|4541.1|4535.1|4539.7|4533.7|4541.1|4535.1|4539.2|4533.2|3
1731484570000|2024-11-13 07:56:10|4540.1|4534.1|4539.7|4533.7|4540.1|4534.1|4539.7|4533.7|0
1731484580000|2024-11-13 07:56:20|4540.1|4534.1|4539.7|4533.7|4540.1|4534.1|4539.7|4533.7|0
1731484590000|2024-11-13 07:56:30|4540.1|4534.1|4539.7|4533.7|4540.1|4534.1|4539.7|4533.7|0
1731484610000|2024-11-13 07:56:50|4540.2|4534.2|4539.7|4533.7|4540.2|4534.2|4539.7|4533.7|1
1731484620000|2024-11-13 07:57:00|4539.6|4533.6|4539.2|4533.2|4539.6|4533.6|4539.2|4533.2|1
1731484630000|2024-11-13 07:57:10|4539.1|4533.1|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|0
1731484650000|2024-11-13 07:57:30|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1731484660000|2024-11-13 07:57:40|4538.7|4532.7|4537.7|4531.7|4538.7|4532.7|4537.7|4531.7|1
1731484680000|2024-11-13 07:58:00|4538.1|4532.1|4537.7|4531.7|4538.1|4532.1|4537.7|4531.7|2
1731484690000|2024-11-13 07:58:10|||||||||8
1731484710000|2024-11-13 07:58:30|4536.6|4530.6|4535.6|4529.6|4536.6|4530.6|4535.2|4529.2|18
1731484720000|2024-11-13 07:58:40|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1731484730000|2024-11-13 07:58:50|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|0
1731484740000|2024-11-13 07:59:00|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|0
1731484760000|2024-11-13 07:59:20|4536.2|4530.2|4537.1|4531.1|4537.1|4531.1|4536.2|4530.2|1
1731484770000|2024-11-13 07:59:30|4535.7|4529.7|4534.1|4528.1|4535.7|4529.7|4534.1|4528.1|5
1731484780000|2024-11-13 07:59:40|4533.7|4527.7|4533.1|4527.1|4533.7|4527.7|4533.1|4527.1|1
1731484790000|2024-11-13 07:59:50|4533.2|4527.2|4533.2|4527.2|4533.6|4527.6|4533.2|4527.2|0
1731484800000|2024-11-13 08:00:00|4533.1|4527.1|4530.2|4524.2|4533.1|4527.1|4528.7|4522.7|22
1731484810000|2024-11-13 08:00:10|4530.1|4524.1|4529.6|4523.6|4530.2|4524.2|4529.1|4523.1|3
1731484820000|2024-11-13 08:00:20|4529.8|4523.8|4528.7|4522.7|4530.2|4524.2|4528.7|4522.7|3
1731484830000|2024-11-13 08:00:30|4529.1|4523.1|4529.1|4523.1|4529.6|4523.6|4528.7|4522.7|0
1731484840000|2024-11-13 08:00:40|4529.2|4523.2|4529.1|4523.1|4529.2|4523.2|4529.1|4523.1|1
1731484850000|2024-11-13 08:00:50|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4
1731484860000|2024-11-13 08:01:00|4528.8|4522.8|4529.2|4523.2|4529.2|4523.2|4528.8|4522.8|0
1731484870000|2024-11-13 08:01:10|4528.8|4522.8|4528.7|4522.7|4529.2|4523.2|4528.7|4522.7|0
1731484900000|2024-11-13 08:01:40|4529.1|4523.1|4529.1|4523.1|4529.2|4523.2|4528.7|4522.7|5
1731484910000|2024-11-13 08:01:50|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|4528.7|4522.7|0
1731484920000|2024-11-13 08:02:00|4529.1|4523.1|4530.2|4524.2|4531.2|4525.2|4528.7|4522.7|7
1731484930000|2024-11-13 08:02:10|||||||||1
1731484940000|2024-11-13 08:02:20|4530.1|4524.1|4529.7|4523.7|4530.1|4524.1|4529.7|4523.7|0
1731484950000|2024-11-13 08:02:30|4530.1|4524.1|4529.7|4523.7|4530.1|4524.1|4529.7|4523.7|0
1731484960000|2024-11-13 08:02:40|4530.1|4524.1|4529.7|4523.7|4530.1|4524.1|4529.7|4523.7|1
1731484970000|2024-11-13 08:02:50|4530.1|4524.1|4530.8|4524.8|4531.2|4525.2|4529.8|4523.8|11
1731484980000|2024-11-13 08:03:00|4531.2|4525.2|4530.8|4524.8|4531.2|4525.2|4530.8|4524.8|0
1731484990000|2024-11-13 08:03:10|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4530.8|4524.8|0
1731485000000|2024-11-13 08:03:20|4530.8|4524.8|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|0
1731485010000|2024-11-13 08:03:30|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|3
1731485030000|2024-11-13 08:03:50|4529.1|4523.1|4528.7|4522.7|4529.1|4523.1|4528.7|4522.7|3
1731485040000|2024-11-13 08:04:00|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4528.7|4522.7|1
1731485050000|2024-11-13 08:04:10|4528.7|4522.7|4529.1|4523.1|4529.1|4523.1|4528.7|4522.7|0
1731485060000|2024-11-13 08:04:20|4528.7|4522.7|4529.1|4523.1|4529.1|4523.1|4528.7|4522.7|0
1731485070000|2024-11-13 08:04:30|4528.7|4522.7|4529.1|4523.1|4529.1|4523.1|4528.7|4522.7|5
1731485090000|2024-11-13 08:04:50|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4527.2|4521.2|16
1731485100000|2024-11-13 08:05:00|4528.6|4522.6|4528.2|4522.2|4528.7|4522.7|4528.2|4522.2|2
1731485110000|2024-11-13 08:05:10|4528.1|4522.1|4526.2|4520.2|4528.2|4522.2|4526.2|4520.2|6
1731485120000|2024-11-13 08:05:20|4526.1|4520.1|4524.7|4518.7|4526.1|4520.1|4524.7|4518.7|3
1731485130000|2024-11-13 08:05:30|4525.2|4519.2|4525.1|4519.1|4525.2|4519.2|4524.7|4518.7|15
1731485140000|2024-11-13 08:05:40|4525.2|4519.2|4524.2|4518.2|4525.2|4519.2|4523.7|4517.7|12
1731485150000|2024-11-13 08:05:50|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|0
1731485160000|2024-11-13 08:06:00|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4524.2|4518.2|4
1731485170000|2024-11-13 08:06:10|4525.1|4519.1|4523.2|4517.2|4525.6|4519.6|4523.2|4517.2|4
1731485180000|2024-11-13 08:06:20|4524.1|4518.1|4524.1|4518.1|4524.7|4518.7|4523.8|4517.8|2
1731485190000|2024-11-13 08:06:30|4523.7|4517.7|4524.2|4518.2|4524.2|4518.2|4523.7|4517.7|1
1731485200000|2024-11-13 08:06:40|4523.8|4517.8|4524.2|4518.2|4524.2|4518.2|4523.8|4517.8|0
1731485210000|2024-11-13 08:06:50|4524.1|4518.1|4523.2|4517.2|4524.1|4518.1|4523.2|4517.2|2
1731485220000|2024-11-13 08:07:00|4523.7|4517.7|4523.3|4517.3|4523.7|4517.7|4523.2|4517.2|1
1731485230000|2024-11-13 08:07:10|4523.7|4517.7|4524.2|4518.2|4524.2|4518.2|4523.7|4517.7|4
1731485240000|2024-11-13 08:07:20|4523.2|4517.2|4522.2|4516.2|4523.2|4517.2|4522.2|4516.2|1
1731485250000|2024-11-13 08:07:30|||||||||1
1731485260000|2024-11-13 08:07:40|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1731485270000|2024-11-13 08:07:50|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|1
1731485280000|2024-11-13 08:08:00|4522.6|4516.6|4523.2|4517.2|4523.2|4517.2|4522.6|4516.6|0
1731485290000|2024-11-13 08:08:10|4523.1|4517.1|4522.7|4516.7|4523.2|4517.2|4522.7|4516.7|0
1731485300000|2024-11-13 08:08:20|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|1
1731485310000|2024-11-13 08:08:30|4523.8|4517.8|4524.2|4518.2|4524.2|4518.2|4523.8|4517.8|0
1731485320000|2024-11-13 08:08:40|4524.1|4518.1|4524.2|4518.2|4524.2|4518.2|4523.7|4517.7|1
1731485330000|2024-11-13 08:08:50|4524.1|4518.1|4523.2|4517.2|4524.1|4518.1|4522.7|4516.7|1
1731485340000|2024-11-13 08:09:00|4523.3|4517.3|4524.2|4518.2|4524.2|4518.2|4523.3|4517.3|0
1731485350000|2024-11-13 08:09:10|||||||||1
1731485400000|2024-11-13 08:10:00|||||||||1
1731485410000|2024-11-13 08:10:10|4523.2|4517.2|4522.2|4516.2|4523.2|4517.2|4522.2|4516.2|5
1731485450000|2024-11-13 08:10:50|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|12
1731485470000|2024-11-13 08:11:10|4520.2|4514.2|4521.2|4515.2|4521.6|4515.6|4520.2|4514.2|6
1731485480000|2024-11-13 08:11:20|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1731485490000|2024-11-13 08:11:30|4521.7|4515.7|4523.2|4517.2|4523.6|4517.6|4521.7|4515.7|0
1731485500000|2024-11-13 08:11:40|4523.1|4517.1|4522.7|4516.7|4523.1|4517.1|4522.7|4516.7|0
1731485510000|2024-11-13 08:11:50|4522.6|4516.6|4521.2|4515.2|4522.6|4516.6|4521.2|4515.2|1
1731485520000|2024-11-13 08:12:00|4520.2|4514.2|4519.2|4513.2|4521.2|4515.2|4519.2|4513.2|0
1731485530000|2024-11-13 08:12:10|4519.1|4513.1|4519.2|4513.2|4519.2|4513.2|4518.7|4512.7|3
1731485540000|2024-11-13 08:12:20|4519.1|4513.1|4519.2|4513.2|4519.2|4513.2|4518.6|4512.6|5
1731485550000|2024-11-13 08:12:30|4518.8|4512.8|4516.1|4510.1|4518.8|4512.8|4516.1|4510.1|7
1731485560000|2024-11-13 08:12:40|4516.2|4510.2|4516.1|4510.1|4517.2|4511.2|4516.1|4510.1|4
1731485570000|2024-11-13 08:12:50|4516.6|4510.6|4516.1|4510.1|4516.6|4510.6|4516.1|4510.1|6
1731485580000|2024-11-13 08:13:00|4516.6|4510.6|4520.1|4514.1|4520.1|4514.1|4516.1|4510.1|19
1731485590000|2024-11-13 08:13:10|4520.2|4514.2|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|1
1731485600000|2024-11-13 08:13:20|4520.6|4514.6|4521.6|4515.6|4522.1|4516.1|4520.6|4514.6|2
1731485610000|2024-11-13 08:13:30|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|0
1731485630000|2024-11-13 08:13:50|4522|4516|4521.6|4515.6|4522.1|4516.1|4521.6|4515.6|3
1731485640000|2024-11-13 08:14:00|4520.3|4514.3|4519.1|4513.1|4521.5|4515.5|4518.6|4512.6|7
1731485650000|2024-11-13 08:14:10|4519.2|4513.2|4517.2|4511.2|4520.1|4514.1|4517.1|4511.1|2
1731485680000|2024-11-13 08:14:40|4517.3|4511.3|4517.7|4511.7|4517.7|4511.7|4517.3|4511.3|3
1731485690000|2024-11-13 08:14:50|4517.2|4511.2|4517.2|4511.2|4517.7|4511.7|4517.2|4511.2|35
1731485700000|2024-11-13 08:15:00|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|1
1731485710000|2024-11-13 08:15:10|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|2
1731485730000|2024-11-13 08:15:30|4521.7|4515.7|4521.1|4515.1|4522.2|4516.2|4520.2|4514.2|1
1731485740000|2024-11-13 08:15:40|4520.2|4514.2|4520.2|4514.2|4521.1|4515.1|4520.2|4514.2|0
1731485750000|2024-11-13 08:15:50|4520.1|4514.1|4521.2|4515.2|4521.7|4515.7|4520.1|4514.1|7
1731485760000|2024-11-13 08:16:00|4521.1|4515.1|4520.6|4514.6|4521.1|4515.1|4520.6|4514.6|0
1731485770000|2024-11-13 08:16:10|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1731485780000|2024-11-13 08:16:20|4520.2|4514.2|4520.6|4514.6|4521.1|4515.1|4520.2|4514.2|0
1731485790000|2024-11-13 08:16:30|4521.1|4515.1|4521.2|4515.2|4521.6|4515.6|4521.1|4515.1|0
1731485800000|2024-11-13 08:16:40|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1731485810000|2024-11-13 08:16:50|4521.2|4515.2|4522.2|4516.2|4522.2|4516.2|4521.2|4515.2|0
1731485820000|2024-11-13 08:17:00|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|6
1731485830000|2024-11-13 08:17:10|4519.1|4513.1|4520.1|4514.1|4520.2|4514.2|4519.1|4513.1|0
1731485850000|2024-11-13 08:17:30|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.2|4513.2|1
1731485860000|2024-11-13 08:17:40|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|0
1731485870000|2024-11-13 08:17:50|4519.3|4513.3|4520.2|4514.2|4520.2|4514.2|4519.2|4513.2|0
1731485880000|2024-11-13 08:18:00|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|0
1731485890000|2024-11-13 08:18:10|4520.2|4514.2|4521.2|4515.2|4521.2|4515.2|4520.2|4514.2|0
1731485910000|2024-11-13 08:18:30|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1731485920000|2024-11-13 08:18:40|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1731485930000|2024-11-13 08:18:50|4521.6|4515.6|4521.1|4515.1|4521.6|4515.6|4521.1|4515.1|0
1731485940000|2024-11-13 08:19:00|4521.2|4515.2|4521.1|4515.1|4521.2|4515.2|4521.1|4515.1|0
1731485950000|2024-11-13 08:19:10|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1731485960000|2024-11-13 08:19:20|4521.6|4515.6|4521.6|4515.6|4522.1|4516.1|4521.2|4515.2|0
1731485970000|2024-11-13 08:19:30|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1731485980000|2024-11-13 08:19:40|4522.1|4516.1|4518.2|4512.2|4522.1|4516.1|4518.2|4512.2|4
1731485990000|2024-11-13 08:19:50|4519.1|4513.1|4518.1|4512.1|4519.6|4513.6|4518.1|4512.1|2
1731486020000|2024-11-13 08:20:20|4517.7|4511.7|4517.6|4511.6|4517.7|4511.7|4517.2|4511.2|3
1731486030000|2024-11-13 08:20:30|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1731486040000|2024-11-13 08:20:40|4517.3|4511.3|4518.1|4512.1|4518.1|4512.1|4517.3|4511.3|0
1731486050000|2024-11-13 08:20:50|4517.6|4511.6|4517.2|4511.2|4517.6|4511.6|4517.2|4511.2|0
1731486060000|2024-11-13 08:21:00|4517.3|4511.3|4517.7|4511.7|4518.1|4512.1|4517.2|4511.2|0
1731486070000|2024-11-13 08:21:10|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|0
1731486080000|2024-11-13 08:21:20|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|2
1731486140000|2024-11-13 08:22:20|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1731486150000|2024-11-13 08:22:30|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|0
1731486160000|2024-11-13 08:22:40|4518.7|4512.7|4522.1|4516.1|4522.1|4516.1|4518.7|4512.7|8
1731486170000|2024-11-13 08:22:50|4523.1|4517.1|4521.2|4515.2|4523.2|4517.2|4521.2|4515.2|7
1731486180000|2024-11-13 08:23:00|4521.1|4515.1|4521.2|4515.2|4521.2|4515.2|4520.6|4514.6|5
1731486200000|2024-11-13 08:23:20|4521.6|4515.6|4522.2|4516.2|4522.6|4516.6|4521.6|4515.6|2
1731486210000|2024-11-13 08:23:30|4522.7|4516.7|4522.1|4516.1|4522.7|4516.7|4522.1|4516.1|1
1731486220000|2024-11-13 08:23:40|4521.6|4515.6|4522.7|4516.7|4522.7|4516.7|4521.6|4515.6|3
1731486230000|2024-11-13 08:23:50|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|0
1731486240000|2024-11-13 08:24:00|4524.1|4518.1|4524.2|4518.2|4524.2|4518.2|4524.1|4518.1|1
1731486250000|2024-11-13 08:24:10|4525.1|4519.1|4526.2|4520.2|4526.6|4520.6|4525.1|4519.1|2
1731486260000|2024-11-13 08:24:20|4527.1|4521.1|4528.1|4522.1|4528.1|4522.1|4527.1|4521.1|4
1731486270000|2024-11-13 08:24:30|4527.6|4521.6|4529.1|4523.1|4529.6|4523.6|4527.6|4521.6|2
1731486280000|2024-11-13 08:24:40|4529.6|4523.6|4529.1|4523.1|4529.6|4523.6|4528.6|4522.6|1
1731486290000|2024-11-13 08:24:50|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.1|4524.1|8
1731486300000|2024-11-13 08:25:00|4529.7|4523.7|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|2
1731486310000|2024-11-13 08:25:10|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|1
1731486320000|2024-11-13 08:25:20|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.1|4524.1|9
1731486340000|2024-11-13 08:25:40|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|3
1731486350000|2024-11-13 08:25:50|4533.6|4527.6|4533.1|4527.1|4533.6|4527.6|4533.1|4527.1|11
1731486360000|2024-11-13 08:26:00|4533.6|4527.6|4537.1|4531.1|4537.1|4531.1|4533.1|4527.1|39
1731486370000|2024-11-13 08:26:10|4536.2|4530.2|4536.2|4530.2|4536.3|4530.3|4536.2|4530.2|1
1731486380000|2024-11-13 08:26:20|4535.2|4529.2|4531.1|4525.1|4535.2|4529.2|4531.1|4525.1|5
1731486400000|2024-11-13 08:26:40|4530.7|4524.7|4532.6|4526.6|4534.1|4528.1|4528.6|4522.6|13
1731486410000|2024-11-13 08:26:50|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1731486420000|2024-11-13 08:27:00|4532.6|4526.6|4532.2|4526.2|4532.6|4526.6|4532.2|4526.2|0
1731486440000|2024-11-13 08:27:20|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|1
1731486450000|2024-11-13 08:27:30|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|1
1731486460000|2024-11-13 08:27:40|4532.7|4526.7|4532.2|4526.2|4533.1|4527.1|4532.2|4526.2|2
1731486470000|2024-11-13 08:27:50|4532.1|4526.1|4531.7|4525.7|4532.1|4526.1|4531.6|4525.6|1
1731486490000|2024-11-13 08:28:10|4531.6|4525.6|4532.1|4526.1|4532.1|4526.1|4531.6|4525.6|4
1731486510000|2024-11-13 08:28:30|4532.2|4526.2|4534.1|4528.1|4534.1|4528.1|4532.2|4526.2|2
1731486520000|2024-11-13 08:28:40|4533.6|4527.6|4534.6|4528.6|4534.6|4528.6|4533.6|4527.6|0
1731486530000|2024-11-13 08:28:50|4535.1|4529.1|4533.6|4527.6|4535.1|4529.1|4533.2|4527.2|0
1731486560000|2024-11-13 08:29:20|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|2
1731486570000|2024-11-13 08:29:30|4536.5|4530.5|4537.2|4531.2|4537.6|4531.6|4536.5|4530.5|4
1731486580000|2024-11-13 08:29:40|4537.6|4531.6|4537.2|4531.2|4537.6|4531.6|4537.2|4531.2|0
1731486590000|2024-11-13 08:29:50|4537.1|4531.1|4536.1|4530.1|4537.2|4531.2|4535.2|4529.2|30
1731486600000|2024-11-13 08:30:00|4535.2|4529.2|4533.2|4527.2|4535.2|4529.2|4533.2|4527.2|1
1731486610000|2024-11-13 08:30:10|4533.1|4527.1|4532.6|4526.6|4533.2|4527.2|4532.2|4526.2|1
1731486620000|2024-11-13 08:30:20|4532.2|4526.2|4532.1|4526.1|4532.3|4526.3|4532.1|4526.1|1
1731486630000|2024-11-13 08:30:30|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|1
1731486640000|2024-11-13 08:30:40|4531.1|4525.1|4530.1|4524.1|4531.1|4525.1|4530.1|4524.1|3
1731486650000|2024-11-13 08:30:50|4530.6|4524.6|4530.1|4524.1|4530.6|4524.6|4530.1|4524.1|0
1731486670000|2024-11-13 08:31:10|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|1
1731486680000|2024-11-13 08:31:20|4530.7|4524.7|4531.1|4525.1|4531.1|4525.1|4530.6|4524.6|0
1731486710000|2024-11-13 08:31:50|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1731486720000|2024-11-13 08:32:00|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|6
1731486750000|2024-11-13 08:32:30|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|3
1731486760000|2024-11-13 08:32:40|4534.2|4528.2|4534.1|4528.1|4534.2|4528.2|4534.1|4528.1|10
1731486770000|2024-11-13 08:32:50|4533.6|4527.6|4535.2|4529.2|4535.2|4529.2|4533.2|4527.2|2
1731486780000|2024-11-13 08:33:00|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.2|4529.2|1
1731486790000|2024-11-13 08:33:10|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4535.2|4529.2|0
1731486800000|2024-11-13 08:33:20|4536.1|4530.1|4537.1|4531.1|4537.1|4531.1|4536.1|4530.1|2
1731486810000|2024-11-13 08:33:30|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|1
1731486820000|2024-11-13 08:33:40|4535.2|4529.2|4535.2|4529.2|4535.7|4529.7|4535.2|4529.2|13
1731486850000|2024-11-13 08:34:10|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|0
1731486860000|2024-11-13 08:34:20|4536.3|4530.3|4536.7|4530.7|4536.7|4530.7|4536.3|4530.3|1
1731486870000|2024-11-13 08:34:30|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1731486880000|2024-11-13 08:34:40|4536.2|4530.2|4536.1|4530.1|4536.6|4530.6|4536.1|4530.1|0
1731486900000|2024-11-13 08:35:00|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|4535.6|4529.6|0
1731486910000|2024-11-13 08:35:10|4535.1|4529.1|4535.2|4529.2|4535.6|4529.6|4535.1|4529.1|0
1731486920000|2024-11-13 08:35:20|4535.1|4529.1|4535.2|4529.2|4535.2|4529.2|4535.1|4529.1|0
1731486930000|2024-11-13 08:35:30|4536.5|4530.5|4537.6|4531.6|4537.6|4531.6|4536.5|4530.5|9
1731486940000|2024-11-13 08:35:40|4538.1|4532.1|4537.2|4531.2|4538.1|4532.1|4537.2|4531.2|18
1731486950000|2024-11-13 08:35:50|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1731486960000|2024-11-13 08:36:00|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1731486970000|2024-11-13 08:36:10|4538.1|4532.1|4537.6|4531.6|4538.1|4532.1|4537.6|4531.6|1
1731486980000|2024-11-13 08:36:20|4537.1|4531.1|4538.2|4532.2|4538.2|4532.2|4537.1|4531.1|2
1731486990000|2024-11-13 08:36:30|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1731487000000|2024-11-13 08:36:40|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|4
1731487010000|2024-11-13 08:36:50|4540.2|4534.2|4542.2|4536.2|4542.2|4536.2|4540.2|4534.2|6
1731487020000|2024-11-13 08:37:00|4543.2|4537.2|4544.1|4538.1|4544.1|4538.1|4542.2|4536.2|7
1731487030000|2024-11-13 08:37:10|4544.2|4538.2|4544.6|4538.6|4545.1|4539.1|4544.2|4538.2|2
1731487060000|2024-11-13 08:37:40|4545.1|4539.1|4544.6|4538.6|4545.1|4539.1|4544.6|4538.6|1
1731487070000|2024-11-13 08:37:50|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|2
1731487080000|2024-11-13 08:38:00|4545.1|4539.1|4545.3|4539.3|4545.7|4539.7|4544.6|4538.6|3
1731487090000|2024-11-13 08:38:10|4545.7|4539.7|4547.6|4541.6|4547.6|4541.6|4545.7|4539.7|11
1731487100000|2024-11-13 08:38:20|4547.2|4541.2|4548.2|4542.2|4548.6|4542.6|4547.2|4541.2|3
1731487110000|2024-11-13 08:38:30|4547.8|4541.8|4547.6|4541.6|4549.6|4543.6|4547.6|4541.6|25
1731487120000|2024-11-13 08:38:40|4547.2|4541.2|4547.6|4541.6|4548.1|4542.1|4546.6|4540.6|2
1731487130000|2024-11-13 08:38:50|4547.2|4541.2|4549.6|4543.6|4549.6|4543.6|4547.2|4541.2|4
1731487140000|2024-11-13 08:39:00|4549.7|4543.7|4548.1|4542.1|4549.7|4543.7|4547.6|4541.6|2
1731487150000|2024-11-13 08:39:10|4547.6|4541.6|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|1
1731487160000|2024-11-13 08:39:20|4548|4542|4548.6|4542.6|4548.6|4542.6|4548|4542|7
1731487170000|2024-11-13 08:39:30|4549.1|4543.1|4548.6|4542.6|4549.1|4543.1|4548.6|4542.6|1
1731487180000|2024-11-13 08:39:40|4548.7|4542.7|4548.6|4542.6|4549.1|4543.1|4548.6|4542.6|0
1731487190000|2024-11-13 08:39:50|4548.8|4542.8|4548.6|4542.6|4548.8|4542.8|4548.2|4542.2|10
1731487200000|2024-11-13 08:40:00|4549.5|4543.5|4549.2|4543.2|4549.5|4543.5|4549.2|4543.2|9
1731487210000|2024-11-13 08:40:10|4549.3|4543.3|4549.2|4543.2|4549.3|4543.3|4549.2|4543.2|3
1731487220000|2024-11-13 08:40:20|4548.2|4542.2|4548.2|4542.2|4548.6|4542.6|4548.2|4542.2|1
1731487240000|2024-11-13 08:40:40|4548.6|4542.6|4551.1|4545.1|4551.1|4545.1|4548.6|4542.6|4
1731487250000|2024-11-13 08:40:50|||||||||1
1731487270000|2024-11-13 08:41:10|4551.6|4545.6|4552.2|4546.2|4552.2|4546.2|4551.1|4545.1|23
1731487280000|2024-11-13 08:41:20|4552.7|4546.7|4553.6|4547.6|4553.6|4547.6|4552.7|4546.7|18
1731487290000|2024-11-13 08:41:30|4553.7|4547.7|4557.6|4551.6|4557.6|4551.6|4553.7|4547.7|59
1731487300000|2024-11-13 08:41:40|4558.1|4552.1|4560.1|4554.1|4560.1|4554.1|4557.6|4551.6|29
1731487310000|2024-11-13 08:41:50|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4
1731487320000|2024-11-13 08:42:00|4560.1|4554.1|4562.2|4556.2|4563.6|4557.6|4560.1|4554.1|30
1731487330000|2024-11-13 08:42:10|4562.6|4556.6|4561.7|4555.7|4563.1|4557.1|4561.7|4555.7|87
1731487340000|2024-11-13 08:42:20|4561.1|4555.1|4560.1|4554.1|4561.1|4555.1|4560.1|4554.1|5
1731487350000|2024-11-13 08:42:30|4558.3|4552.3|4565.6|4559.6|4565.6|4559.6|4558.3|4552.3|64
1731487360000|2024-11-13 08:42:40|4565.7|4559.7|4565.6|4559.6|4566.6|4560.6|4565.2|4559.2|11
1731487370000|2024-11-13 08:42:50|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|2
1731487380000|2024-11-13 08:43:00|4566.1|4560.1|4565.1|4559.1|4566.1|4560.1|4565.1|4559.1|6
1731487390000|2024-11-13 08:43:10|4566.1|4560.1|4566.6|4560.6|4566.6|4560.6|4565.6|4559.6|15
1731487400000|2024-11-13 08:43:20|4565.7|4559.7|4569.1|4563.1|4569.6|4563.6|4565.7|4559.7|14
1731487410000|2024-11-13 08:43:30|4569.6|4563.6|4572.1|4566.1|4573.6|4567.6|4569.6|4563.6|11
1731487420000|2024-11-13 08:43:40|4571.6|4565.6|4572.6|4566.6|4573.6|4567.6|4570.7|4564.7|6
1731487430000|2024-11-13 08:43:50|4573.6|4567.6|4572.6|4566.6|4573.6|4567.6|4572.1|4566.1|1
1731487440000|2024-11-13 08:44:00|4571.7|4565.7|4571.1|4565.1|4571.7|4565.7|4570.2|4564.2|3
1731487450000|2024-11-13 08:44:10|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|7
1731487460000|2024-11-13 08:44:20|4572.5|4566.5|4572.6|4566.6|4572.6|4566.6|4572.5|4566.5|8
1731487470000|2024-11-13 08:44:30|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|1
1731487480000|2024-11-13 08:44:40|4575.6|4569.6|4573.6|4567.6|4576.1|4570.1|4573.6|4567.6|13
1731487490000|2024-11-13 08:44:50|4573.1|4567.1|4571.1|4565.1|4573.1|4567.1|4571.1|4565.1|3
1731487500000|2024-11-13 08:45:00|4570|4564|4570.6|4564.6|4570.6|4564.6|4569.6|4563.6|22
1731487510000|2024-11-13 08:45:10|4570.1|4564.1|4569.7|4563.7|4570.6|4564.6|4569.6|4563.6|13
1731487520000|2024-11-13 08:45:20|4570.6|4564.6|4574.1|4568.1|4574.1|4568.1|4569.6|4563.6|62
1731487530000|2024-11-13 08:45:30|4574|4568|4576.1|4570.1|4576.1|4570.1|4573.1|4567.1|6
1731487540000|2024-11-13 08:45:40|4577.1|4571.1|4577.7|4571.7|4579.7|4573.7|4577.1|4571.1|34
1731487550000|2024-11-13 08:45:50|4577.2|4571.2|4576.2|4570.2|4577.6|4571.6|4576.2|4570.2|7
1731487560000|2024-11-13 08:46:00|4576.6|4570.6|4575.6|4569.6|4577.7|4571.7|4575.6|4569.6|20
1731487570000|2024-11-13 08:46:10|4575.2|4569.2|4574.1|4568.1|4575.2|4569.2|4573.2|4567.2|1
1731487580000|2024-11-13 08:46:20|4573.6|4567.6|4575.1|4569.1|4575.1|4569.1|4573.6|4567.6|8
1731487590000|2024-11-13 08:46:30|4574.6|4568.6|4572.6|4566.6|4574.6|4568.6|4572.6|4566.6|7
1731487600000|2024-11-13 08:46:40|4571.6|4565.6|4571.6|4565.6|4572.1|4566.1|4571.1|4565.1|6
1731487610000|2024-11-13 08:46:50|4571.1|4565.1|4571.2|4565.2|4571.2|4565.2|4571.1|4565.1|0
1731487620000|2024-11-13 08:47:00|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|6
1731487630000|2024-11-13 08:47:10|4569.7|4563.7|4569.1|4563.1|4570.6|4564.6|4569.1|4563.1|20
1731487640000|2024-11-13 08:47:20|4568.6|4562.6|4571.1|4565.1|4571.1|4565.1|4568.6|4562.6|12
1731487650000|2024-11-13 08:47:30|4571.5|4565.5|4571.6|4565.6|4571.6|4565.6|4571.5|4565.5|2
1731487660000|2024-11-13 08:47:40|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1731487680000|2024-11-13 08:48:00|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|1
1731487690000|2024-11-13 08:48:10|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|3
1731487700000|2024-11-13 08:48:20|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1731487710000|2024-11-13 08:48:30|4571.1|4565.1|4571.9|4565.9|4572.6|4566.6|4571.1|4565.1|16
1731487720000|2024-11-13 08:48:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1731487730000|2024-11-13 08:48:50|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|2
1731487750000|2024-11-13 08:49:10|4573.1|4567.1|4573.6|4567.6|4573.6|4567.6|4573.1|4567.1|2
1731487760000|2024-11-13 08:49:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4
1731487770000|2024-11-13 08:49:30|4573.6|4567.6|4575.1|4569.1|4575.1|4569.1|4573.6|4567.6|6
1731487780000|2024-11-13 08:49:40|4574.6|4568.6|4576.6|4570.6|4576.6|4570.6|4574.6|4568.6|3
1731487790000|2024-11-13 08:49:50|||||||||1
1731487800000|2024-11-13 08:50:00|4576.2|4570.2|4576.6|4570.6|4577.1|4571.1|4576.2|4570.2|0
1731487810000|2024-11-13 08:50:10|4575.6|4569.6|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|2
1731487820000|2024-11-13 08:50:20|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|2
1731487830000|2024-11-13 08:50:30|4575.1|4569.1|4574.6|4568.6|4575.1|4569.1|4574.6|4568.6|0
1731487840000|2024-11-13 08:50:40|4574.1|4568.1|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|1
1731487850000|2024-11-13 08:50:50|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1731487870000|2024-11-13 08:51:10|4575.6|4569.6|4577.2|4571.2|4577.2|4571.2|4575.6|4569.6|2
1731487880000|2024-11-13 08:51:20|4577.1|4571.1|4577.7|4571.7|4579.1|4573.1|4577.1|4571.1|2
1731487890000|2024-11-13 08:51:30|4578.7|4572.7|4577.6|4571.6|4578.7|4572.7|4577.2|4571.2|6
1731487900000|2024-11-13 08:51:40|4578.1|4572.1|4577.7|4571.7|4579.7|4573.7|4577.7|4571.7|31
1731487910000|2024-11-13 08:51:50|4577.8|4571.8|4582.2|4576.2|4582.2|4576.2|4577.8|4571.8|32
1731487920000|2024-11-13 08:52:00|4581.7|4575.7|4585.7|4579.7|4585.7|4579.7|4580.7|4574.7|27
1731487930000|2024-11-13 08:52:10|4584.8|4578.8|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|13
1731487940000|2024-11-13 08:52:20|4585.7|4579.7|4585.2|4579.2|4586.2|4580.2|4585.2|4579.2|5
1731487950000|2024-11-13 08:52:30|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.2|4579.2|0
1731487960000|2024-11-13 08:52:40|4586.1|4580.1|4585.7|4579.7|4586.6|4580.6|4585.7|4579.7|3
1731487970000|2024-11-13 08:52:50|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1731487980000|2024-11-13 08:53:00|4585.1|4579.1|4579.2|4573.2|4585.1|4579.1|4579.2|4573.2|2
1731488000000|2024-11-13 08:53:20|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|0
1731488010000|2024-11-13 08:53:30|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|4
1731488020000|2024-11-13 08:53:40|4581.1|4575.1|4579.1|4573.1|4581.1|4575.1|4579.1|4573.1|8
1731488030000|2024-11-13 08:53:50|4575.6|4569.6|4575.2|4569.2|4575.6|4569.6|4575.2|4569.2|6
1731488040000|2024-11-13 08:54:00|4575.6|4569.6|4575.1|4569.1|4575.6|4569.6|4574.6|4568.6|1
1731488050000|2024-11-13 08:54:10|4574.6|4568.6|4579.2|4573.2|4579.6|4573.6|4574.6|4568.6|8
1731488060000|2024-11-13 08:54:20|4579.6|4573.6|4579.3|4573.3|4580.1|4574.1|4579.2|4573.2|4
1731488070000|2024-11-13 08:54:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|0
1731488080000|2024-11-13 08:54:40|4579.8|4573.8|4582.6|4576.6|4582.6|4576.6|4579.2|4573.2|18
1731488090000|2024-11-13 08:54:50|4582.5|4576.5|4579.1|4573.1|4582.5|4576.5|4579.1|4573.1|11
1731488100000|2024-11-13 08:55:00|4580.1|4574.1|4579.1|4573.1|4580.1|4574.1|4579.1|4573.1|1
1731488110000|2024-11-13 08:55:10|4580.1|4574.1|4579.1|4573.1|4580.1|4574.1|4577.2|4571.2|9
1731488120000|2024-11-13 08:55:20|4578.6|4572.6|4577.1|4571.1|4578.6|4572.6|4577.1|4571.1|1
1731488140000|2024-11-13 08:55:40|4576.2|4570.2|4575.7|4569.7|4576.2|4570.2|4575.2|4569.2|1
1731488150000|2024-11-13 08:55:50|4575.3|4569.3|4572.6|4566.6|4575.3|4569.3|4572.2|4566.2|2
1731488160000|2024-11-13 08:56:00|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1731488170000|2024-11-13 08:56:10|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1731488180000|2024-11-13 08:56:20|4573.1|4567.1|4572.6|4566.6|4573.1|4567.1|4572.6|4566.6|0
1731488190000|2024-11-13 08:56:30|4571.7|4565.7|4568.7|4562.7|4571.7|4565.7|4568.7|4562.7|20
1731488200000|2024-11-13 08:56:40|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4566.7|4560.7|4
1731488210000|2024-11-13 08:56:50|4568.2|4562.2|4567.6|4561.6|4568.2|4562.2|4567.1|4561.1|1
1731488220000|2024-11-13 08:57:00|4568.1|4562.1|4566.6|4560.6|4568.1|4562.1|4565.6|4559.6|7
1731488230000|2024-11-13 08:57:10|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1731488240000|2024-11-13 08:57:20|4565.7|4559.7|4565.1|4559.1|4565.7|4559.7|4564.7|4558.7|1
1731488250000|2024-11-13 08:57:30|4565.6|4559.6|4564.6|4558.6|4565.6|4559.6|4564.6|4558.6|0
1731488260000|2024-11-13 08:57:40|4564.2|4558.2|4567.1|4561.1|4567.1|4561.1|4564.2|4558.2|10
1731488270000|2024-11-13 08:57:50|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1731488300000|2024-11-13 08:58:20|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4567.1|4561.1|16
1731488310000|2024-11-13 08:58:30|4567.3|4561.3|4566.6|4560.6|4567.6|4561.6|4566.6|4560.6|8
1731488320000|2024-11-13 08:58:40|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|30
1731488330000|2024-11-13 08:58:50|4567|4561|4568.2|4562.2|4568.2|4562.2|4567|4561|13
1731488340000|2024-11-13 08:59:00|4568.6|4562.6|4569.1|4563.1|4569.6|4563.6|4568.6|4562.6|2
1731488350000|2024-11-13 08:59:10|4568.1|4562.1|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|1
1731488360000|2024-11-13 08:59:20|4567.2|4561.2|4568.1|4562.1|4568.1|4562.1|4567.2|4561.2|1
1731488380000|2024-11-13 08:59:40|4567.6|4561.6|4567.1|4561.1|4568.1|4562.1|4567.1|4561.1|0
1731488390000|2024-11-13 08:59:50|4566.6|4560.6|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|0
1731488400000|2024-11-13 09:00:00|||||||||1
1731488410000|2024-11-13 09:00:10|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|6
1731488430000|2024-11-13 09:00:30|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|2
1731488440000|2024-11-13 09:00:40|4568|4562|4567.6|4561.6|4573.1|4567.1|4567.6|4561.6|8
1731488450000|2024-11-13 09:00:50|4568.1|4562.1|4570.1|4564.1|4570.1|4564.1|4568.1|4562.1|11
1731488460000|2024-11-13 09:01:00|4570.2|4564.2|4570.1|4564.1|4571.1|4565.1|4570.1|4564.1|5
1731488470000|2024-11-13 09:01:10|4570.2|4564.2|4572.1|4566.1|4573.1|4567.1|4570.2|4564.2|10
1731488480000|2024-11-13 09:01:20|4572.7|4566.7|4575.1|4569.1|4575.1|4569.1|4572.7|4566.7|6
1731488490000|2024-11-13 09:01:30|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|7
1731488500000|2024-11-13 09:01:40|4576.7|4570.7|4578.1|4572.1|4578.1|4572.1|4576.7|4570.7|11
1731488520000|2024-11-13 09:02:00|4577.2|4571.2|4579.6|4573.6|4579.6|4573.6|4577.2|4571.2|6
1731488530000|2024-11-13 09:02:10|4579.2|4573.2|4579.1|4573.1|4579.2|4573.2|4579.1|4573.1|0
1731488540000|2024-11-13 09:02:20|4579.3|4573.3|4580.1|4574.1|4580.1|4574.1|4579.3|4573.3|8
1731488550000|2024-11-13 09:02:30|4579.7|4573.7|4581.2|4575.2|4581.2|4575.2|4579.7|4573.7|50
1731488560000|2024-11-13 09:02:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1731488570000|2024-11-13 09:02:50|4581.2|4575.2|4581.2|4575.2|4581.6|4575.6|4581.1|4575.1|1
1731488580000|2024-11-13 09:03:00|4581.6|4575.6|4581.2|4575.2|4581.6|4575.6|4580.7|4574.7|7
1731488590000|2024-11-13 09:03:10|4581.1|4575.1|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|0
1731488600000|2024-11-13 09:03:20|4581.7|4575.7|4574.2|4568.2|4581.7|4575.7|4574.2|4568.2|44
1731488610000|2024-11-13 09:03:30|4575.2|4569.2|4581.2|4575.2|4581.2|4575.2|4575.2|4569.2|8
1731488620000|2024-11-13 09:03:40|4580.7|4574.7|4580.6|4574.6|4580.7|4574.7|4580.6|4574.6|1
1731488630000|2024-11-13 09:03:50|4580.2|4574.2|4580.6|4574.6|4580.7|4574.7|4580.2|4574.2|2
1731488640000|2024-11-13 09:04:00|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1731488650000|2024-11-13 09:04:10|4580.1|4574.1|4578.8|4572.8|4580.1|4574.1|4578.8|4572.8|0
1731488660000|2024-11-13 09:04:20|4579.2|4573.2|4579.6|4573.6|4580.1|4574.1|4579.2|4573.2|0
1731488670000|2024-11-13 09:04:30|4580.6|4574.6|4581.2|4575.2|4581.6|4575.6|4580.6|4574.6|2
1731488680000|2024-11-13 09:04:40|4581.7|4575.7|4581.2|4575.2|4582.1|4576.1|4581.2|4575.2|3
1731488690000|2024-11-13 09:04:50|4580.7|4574.7|4580.7|4574.7|4581.3|4575.3|4580.7|4574.7|0
1731488700000|2024-11-13 09:05:00|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1731488710000|2024-11-13 09:05:10|4581.3|4575.3|4580.8|4574.8|4581.7|4575.7|4580.8|4574.8|3
1731488720000|2024-11-13 09:05:20|4581.2|4575.2|4580.8|4574.8|4581.2|4575.2|4580.8|4574.8|0
1731488730000|2024-11-13 09:05:30|4579.8|4573.8|4581.8|4575.8|4581.8|4575.8|4579.8|4573.8|3
1731488740000|2024-11-13 09:05:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1731488760000|2024-11-13 09:06:00|4582.1|4576.1|4578.2|4572.2|4582.1|4576.1|4578.2|4572.2|2
1731488770000|2024-11-13 09:06:10|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4578.2|4572.2|2
1731488780000|2024-11-13 09:06:20|4579.8|4573.8|4581.2|4575.2|4581.2|4575.2|4579.8|4573.8|1
1731488790000|2024-11-13 09:06:30|4582.3|4576.3|4583.2|4577.2|4583.2|4577.2|4582.3|4576.3|3
1731488800000|2024-11-13 09:06:40|4582.2|4576.2|4582.3|4576.3|4582.3|4576.3|4582.2|4576.2|0
1731488810000|2024-11-13 09:06:50|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1731488820000|2024-11-13 09:07:00|4582.2|4576.2|4580.8|4574.8|4582.2|4576.2|4580.8|4574.8|1
1731488830000|2024-11-13 09:07:10|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4580.8|4574.8|0
1731488840000|2024-11-13 09:07:20|4581.6|4575.6|4580.7|4574.7|4581.6|4575.6|4580.2|4574.2|1
1731488850000|2024-11-13 09:07:30|4581.8|4575.8|4582.2|4576.2|4582.2|4576.2|4581.8|4575.8|3
1731488860000|2024-11-13 09:07:40|4581.8|4575.8|4582.2|4576.2|4582.2|4576.2|4581.8|4575.8|0
1731488870000|2024-11-13 09:07:50|4583.5|4577.5|4584.2|4578.2|4584.2|4578.2|4583.5|4577.5|9
1731488880000|2024-11-13 09:08:00|4585.2|4579.2|4584.6|4578.6|4585.7|4579.7|4584.6|4578.6|5
1731488890000|2024-11-13 09:08:10|4584.2|4578.2|4585.1|4579.1|4585.1|4579.1|4583.6|4577.6|3
1731488900000|2024-11-13 09:08:20|4584.2|4578.2|4586.1|4580.1|4586.1|4580.1|4584.2|4578.2|9
1731488910000|2024-11-13 09:08:30|4584.7|4578.7|4584.6|4578.6|4584.7|4578.7|4584.2|4578.2|2
1731488920000|2024-11-13 09:08:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1731488930000|2024-11-13 09:08:50|4584.3|4578.3|4584.2|4578.2|4584.3|4578.3|4584.2|4578.2|0
1731488940000|2024-11-13 09:09:00|4584.6|4578.6|4584.6|4578.6|4584.7|4578.7|4584.6|4578.6|0
1731488950000|2024-11-13 09:09:10|4584.7|4578.7|4584.6|4578.6|4584.7|4578.7|4584.6|4578.6|1
1731488960000|2024-11-13 09:09:20|4590.1|4584.1|4589.1|4583.1|4590.1|4584.1|4588.1|4582.1|8
1731488970000|2024-11-13 09:09:30|4588.6|4582.6|4588.6|4582.6|4589.1|4583.1|4588.1|4582.1|1
1731488980000|2024-11-13 09:09:40|4588.7|4582.7|4589.6|4583.6|4589.6|4583.6|4588.7|4582.7|10
1731488990000|2024-11-13 09:09:50|||||||||20
1731489000000|2024-11-13 09:10:00|4589.4|4583.4|4586.1|4580.1|4589.4|4583.4|4584.1|4578.1|20
1731489010000|2024-11-13 09:10:10|4587.1|4581.1|4586.1|4580.1|4587.1|4581.1|4585.6|4579.6|2
1731489020000|2024-11-13 09:10:20|4585.6|4579.6|4586.1|4580.1|4586.1|4580.1|4584.6|4578.6|2
1731489030000|2024-11-13 09:10:30|4586.6|4580.6|4585.6|4579.6|4586.6|4580.6|4585.6|4579.6|0
1731489040000|2024-11-13 09:10:40|4586.1|4580.1|4587.1|4581.1|4587.1|4581.1|4584.6|4578.6|4
1731489050000|2024-11-13 09:10:50|||||||||1
1731489060000|2024-11-13 09:11:00|4588.1|4582.1|4589.1|4583.1|4589.1|4583.1|4587.6|4581.6|8
1731489070000|2024-11-13 09:11:10|4589|4583|4590.1|4584.1|4590.1|4584.1|4588.1|4582.1|4
1731489080000|2024-11-13 09:11:20|4590|4584|4589.6|4583.6|4590.1|4584.1|4589.1|4583.1|3
1731489090000|2024-11-13 09:11:30|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.1|4583.1|3
1731489100000|2024-11-13 09:11:40|4589.1|4583.1|4590.6|4584.6|4591.1|4585.1|4589.1|4583.1|6
1731489110000|2024-11-13 09:11:50|4590.2|4584.2|4590.6|4584.6|4591.1|4585.1|4590.2|4584.2|0
1731489120000|2024-11-13 09:12:00|4590.2|4584.2|4590.6|4584.6|4591.1|4585.1|4590.2|4584.2|4
1731489130000|2024-11-13 09:12:10|4589.6|4583.6|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|3
1731489140000|2024-11-13 09:12:20|4589.2|4583.2|4591.1|4585.1|4592.1|4586.1|4589.2|4583.2|32
1731489150000|2024-11-13 09:12:30|4591.5|4585.5|4591.6|4585.6|4591.6|4585.6|4591.5|4585.5|2
1731489160000|2024-11-13 09:12:40|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1731489170000|2024-11-13 09:12:50|4590.2|4584.2|4590.3|4584.3|4590.3|4584.3|4590.2|4584.2|0
1731489180000|2024-11-13 09:13:00|4591.1|4585.1|4592.6|4586.6|4592.6|4586.6|4591.1|4585.1|4
1731489190000|2024-11-13 09:13:10|4592.7|4586.7|4594.6|4588.6|4594.6|4588.6|4592.7|4586.7|64
1731489200000|2024-11-13 09:13:20|4593.7|4587.7|4592.6|4586.6|4594.2|4588.2|4592.6|4586.6|1
1731489210000|2024-11-13 09:13:30|4592.2|4586.2|4593.2|4587.2|4593.2|4587.2|4592.1|4586.1|2
1731489220000|2024-11-13 09:13:40|4592.8|4586.8|4592.2|4586.2|4592.8|4586.8|4592.2|4586.2|4
1731489230000|2024-11-13 09:13:50|4592.1|4586.1|4591.2|4585.2|4592.8|4586.8|4591.2|4585.2|17
1731489240000|2024-11-13 09:14:00|4592.7|4586.7|4595.2|4589.2|4595.2|4589.2|4592.7|4586.7|26
1731489250000|2024-11-13 09:14:10|4592.7|4586.7|4597.3|4591.3|4597.3|4591.3|4592.7|4586.7|7
1731489260000|2024-11-13 09:14:20|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4597.2|4591.2|1
1731489270000|2024-11-13 09:14:30|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|1
1731489280000|2024-11-13 09:14:40|4596.7|4590.7|4598.2|4592.2|4598.2|4592.2|4596.7|4590.7|3
1731489290000|2024-11-13 09:14:50|4598.3|4592.3|4599.8|4593.8|4599.8|4593.8|4598.3|4592.3|4
1731489300000|2024-11-13 09:15:00|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4
1731489310000|2024-11-13 09:15:10|||||||||3
1731489320000|2024-11-13 09:15:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|3
1731489330000|2024-11-13 09:15:30|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|7
1731489340000|2024-11-13 09:15:40|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4599.9|4593.9|12
1731489350000|2024-11-13 09:15:50|4601.8|4595.8|4601.3|4595.3|4602.8|4596.8|4601.3|4595.3|2
1731489360000|2024-11-13 09:16:00|4601.8|4595.8|4600.3|4594.3|4601.8|4595.8|4600.3|4594.3|1
1731489370000|2024-11-13 09:16:10|4600.8|4594.8|4602.8|4596.8|4602.8|4596.8|4600.3|4594.3|4
1731489380000|2024-11-13 09:16:20|4603.8|4597.8|4604.8|4598.8|4605.2|4599.2|4603.8|4597.8|10
1731489390000|2024-11-13 09:16:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4
1731489400000|2024-11-13 09:16:40|4604.6|4598.6|4604.3|4598.3|4607.3|4601.3|4604.3|4598.3|18
1731489410000|2024-11-13 09:16:50|4603.3|4597.3|4601.8|4595.8|4603.3|4597.3|4601.8|4595.8|2
1731489420000|2024-11-13 09:17:00|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|12
1731489430000|2024-11-13 09:17:10|4603.8|4597.8|4604.3|4598.3|4604.8|4598.8|4603.8|4597.8|4
1731489440000|2024-11-13 09:17:20|4604.8|4598.8|4602.3|4596.3|4605.7|4599.7|4602.3|4596.3|10
1731489450000|2024-11-13 09:17:30|4602.2|4596.2|4602.3|4596.3|4602.3|4596.3|4601.8|4595.8|7
1731489460000|2024-11-13 09:17:40|4602.7|4596.7|4602.3|4596.3|4602.7|4596.7|4601.8|4595.8|13
1731489470000|2024-11-13 09:17:50|4598.7|4592.7|4602.3|4596.3|4602.3|4596.3|4598.2|4592.2|42
1731489480000|2024-11-13 09:18:00|4603.6|4597.6|4603.2|4597.2|4603.6|4597.6|4602.8|4596.8|4
1731489490000|2024-11-13 09:18:10|4602.8|4596.8|4603.2|4597.2|4603.7|4597.7|4602.8|4596.8|4
1731489510000|2024-11-13 09:18:30|4602.3|4596.3|4603.8|4597.8|4603.8|4597.8|4602.3|4596.3|18
1731489520000|2024-11-13 09:18:40|4603.3|4597.3|4601.4|4595.4|4603.3|4597.3|4601.3|4595.3|18
1731489530000|2024-11-13 09:18:50|4601.8|4595.8|4604.3|4598.3|4604.3|4598.3|4601.8|4595.8|18
1731489540000|2024-11-13 09:19:00|4604.8|4598.8|4602.3|4596.3|4604.8|4598.8|4602.3|4596.3|21
1731489550000|2024-11-13 09:19:10|4602.2|4596.2|4599.1|4593.1|4602.3|4596.3|4597.3|4591.3|43
1731489560000|2024-11-13 09:19:20|4597.6|4591.6|4598.6|4592.6|4598.6|4592.6|4597.6|4591.6|1
1731489570000|2024-11-13 09:19:30|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|0
1731489580000|2024-11-13 09:19:40|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|7
1731489590000|2024-11-13 09:19:50|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|1
1731489600000|2024-11-13 09:20:00|4601.2|4595.2|4600.1|4594.1|4601.2|4595.2|4599.6|4593.6|2
1731489620000|2024-11-13 09:20:20|||||||||1
1731489630000|2024-11-13 09:20:30|4602.2|4596.2|4605.7|4599.7|4609.5|4603.5|4602.2|4596.2|24
1731489640000|2024-11-13 09:20:40|4605.3|4599.3|4606.7|4600.7|4607.1|4601.1|4605.2|4599.2|4
1731489650000|2024-11-13 09:20:50|4606.2|4600.2|4611.1|4605.1|4611.1|4605.1|4606.2|4600.2|4
1731489660000|2024-11-13 09:21:00|4610.6|4604.6|4608.1|4602.1|4610.6|4604.6|4608.1|4602.1|10
1731489670000|2024-11-13 09:21:10|4607.1|4601.1|4605.1|4599.1|4607.6|4601.6|4605.1|4599.1|2
1731489680000|2024-11-13 09:21:20|4607.1|4601.1|4609.6|4603.6|4609.6|4603.6|4607.1|4601.1|8
1731489690000|2024-11-13 09:21:30|4610.7|4604.7|4610.2|4604.2|4611.2|4605.2|4610.2|4604.2|179
1731489700000|2024-11-13 09:21:40|4609.8|4603.8|4608.2|4602.2|4610.2|4604.2|4606.2|4600.2|104
1731489710000|2024-11-13 09:21:50|4607.7|4601.7|4607.1|4601.1|4608.1|4602.1|4607.1|4601.1|3
1731489720000|2024-11-13 09:22:00|4606.2|4600.2|4606.3|4600.3|4606.7|4600.7|4605.8|4599.8|10
1731489730000|2024-11-13 09:22:10|4606.7|4600.7|4605.8|4599.8|4606.7|4600.7|4602.7|4596.7|8
1731489740000|2024-11-13 09:22:20|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1731489750000|2024-11-13 09:22:30|4606.1|4600.1|4605.2|4599.2|4606.1|4600.1|4605.2|4599.2|1
1731489760000|2024-11-13 09:22:40|4606.1|4600.1|4607.1|4601.1|4607.1|4601.1|4606.1|4600.1|2
1731489770000|2024-11-13 09:22:50|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|1
1731489780000|2024-11-13 09:23:00|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|2
1731489790000|2024-11-13 09:23:10|4608.2|4602.2|4608.6|4602.6|4608.6|4602.6|4607.7|4601.7|1
1731489800000|2024-11-13 09:23:20|4610.4|4604.4|4612.6|4606.6|4612.6|4606.6|4610.4|4604.4|15
1731489810000|2024-11-13 09:23:30|4613.1|4607.1|4614.1|4608.1|4614.6|4608.6|4613.1|4607.1|2
1731489820000|2024-11-13 09:23:40|4613.6|4607.6|4613.6|4607.6|4614.1|4608.1|4613.1|4607.1|1
1731489830000|2024-11-13 09:23:50|4614.1|4608.1|4613.1|4607.1|4614.1|4608.1|4613.1|4607.1|0
1731489840000|2024-11-13 09:24:00|4612.6|4606.6|4612.1|4606.1|4613.1|4607.1|4612.1|4606.1|4
1731489850000|2024-11-13 09:24:10|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4
1731489860000|2024-11-13 09:24:20|4612.1|4606.1|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|5
1731489870000|2024-11-13 09:24:30|4614.1|4608.1|4615.1|4609.1|4615.1|4609.1|4614.1|4608.1|5
1731489880000|2024-11-13 09:24:40|4615.6|4609.6|4616.6|4610.6|4616.6|4610.6|4615.6|4609.6|4
1731489890000|2024-11-13 09:24:50|4618.1|4612.1|4615.1|4609.1|4618.1|4612.1|4615.1|4609.1|12
1731489900000|2024-11-13 09:25:00|4614.6|4608.6|4616.1|4610.1|4616.1|4610.1|4613.2|4607.2|9
1731489910000|2024-11-13 09:25:10|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.1|4609.1|11
1731489920000|2024-11-13 09:25:20|4615.1|4609.1|4614.6|4608.6|4615.6|4609.6|4614.6|4608.6|1
1731489930000|2024-11-13 09:25:30|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1731489940000|2024-11-13 09:25:40|4616.6|4610.6|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|6
1731489950000|2024-11-13 09:25:50|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|15
1731489960000|2024-11-13 09:26:00|4618.1|4612.1|4617.5|4611.5|4618.1|4612.1|4617.5|4611.5|2
1731489970000|2024-11-13 09:26:10|4617.1|4611.1|4612.1|4606.1|4617.1|4611.1|4611.1|4605.1|39
1731489980000|2024-11-13 09:26:20|4612.6|4606.6|4616.1|4610.1|4616.2|4610.2|4612.1|4606.1|28
1731489990000|2024-11-13 09:26:30|4615.6|4609.6|4617.1|4611.1|4617.1|4611.1|4615.1|4609.1|9
1731490000000|2024-11-13 09:26:40|||||||||1
1731490010000|2024-11-13 09:26:50|4616.6|4610.6|4616.1|4610.1|4616.6|4610.6|4616.1|4610.1|3
1731490020000|2024-11-13 09:27:00|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4
1731490030000|2024-11-13 09:27:10|4615.6|4609.6|4618.1|4612.1|4618.1|4612.1|4615.1|4609.1|2
1731490040000|2024-11-13 09:27:20|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|1
1731490050000|2024-11-13 09:27:30|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1731490060000|2024-11-13 09:27:40|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|1
1731490070000|2024-11-13 09:27:50|4616.6|4610.6|4616.1|4610.1|4616.6|4610.6|4616.1|4610.1|4
1731490080000|2024-11-13 09:28:00|4615.6|4609.6|4615.6|4609.6|4616.1|4610.1|4615.1|4609.1|4
1731490090000|2024-11-13 09:28:10|4616.1|4610.1|4616.5|4610.5|4617.1|4611.1|4615.6|4609.6|3
1731490100000|2024-11-13 09:28:20|4616.6|4610.6|4617.1|4611.1|4618.1|4612.1|4616.6|4610.6|3
1731490110000|2024-11-13 09:28:30|4617.6|4611.6|4619.6|4613.6|4619.6|4613.6|4617.6|4611.6|13
1731490120000|2024-11-13 09:28:40|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619|4613|4
1731490130000|2024-11-13 09:28:50|4619.5|4613.5|4619.1|4613.1|4620.1|4614.1|4619.1|4613.1|11
1731490140000|2024-11-13 09:29:00|4618.6|4612.6|4617.6|4611.6|4618.6|4612.6|4616.6|4610.6|14
1731490150000|2024-11-13 09:29:10|4618.1|4612.1|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|2
1731490160000|2024-11-13 09:29:20|4618.1|4612.1|4621.6|4615.6|4621.6|4615.6|4618.1|4612.1|12
1731490170000|2024-11-13 09:29:30|4621.1|4615.1|4624.1|4618.1|4627.6|4621.6|4621.1|4615.1|32
1731490180000|2024-11-13 09:29:40|4623.1|4617.1|4621.1|4615.1|4624.1|4618.1|4621.1|4615.1|28
1731490190000|2024-11-13 09:29:50|4621.6|4615.6|4623.1|4617.1|4625.1|4619.1|4621.1|4615.1|8
1731490210000|2024-11-13 09:30:10|4621.1|4615.1|4619.1|4613.1|4621.1|4615.1|4619.1|4613.1|22
1731490220000|2024-11-13 09:30:20|4619.6|4613.6|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|4
1731490230000|2024-11-13 09:30:30|4618.6|4612.6|4618.6|4612.6|4619.1|4613.1|4618.1|4612.1|5
1731490240000|2024-11-13 09:30:40|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|1
1731490250000|2024-11-13 09:30:50|4618.6|4612.6|4617.6|4611.6|4619.1|4613.1|4617.6|4611.6|6
1731490260000|2024-11-13 09:31:00|4615.1|4609.1|4616.1|4610.1|4616.1|4610.1|4615.1|4609.1|3
1731490270000|2024-11-13 09:31:10|4615.9|4609.9|4613.1|4607.1|4615.9|4609.9|4613.1|4607.1|10
1731490280000|2024-11-13 09:31:20|4613|4607|4613.1|4607.1|4613.1|4607.1|4613|4607|0
1731490290000|2024-11-13 09:31:30|4612.1|4606.1|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|7
1731490300000|2024-11-13 09:31:40|4612.6|4606.6|4614.1|4608.1|4614.4|4608.4|4612.6|4606.6|24
1731490310000|2024-11-13 09:31:50|4613.6|4607.6|4613.6|4607.6|4614.1|4608.1|4613.6|4607.6|1
1731490320000|2024-11-13 09:32:00|4613.7|4607.7|4615.1|4609.1|4615.6|4609.6|4613.7|4607.7|12
1731490330000|2024-11-13 09:32:10|4615.6|4609.6|4616.1|4610.1|4616.1|4610.1|4615.6|4609.6|1
1731490340000|2024-11-13 09:32:20|4615.1|4609.1|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|0
1731490350000|2024-11-13 09:32:30|4614.6|4608.6|4615.1|4609.1|4615.1|4609.1|4614.1|4608.1|0
1731490360000|2024-11-13 09:32:40|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|1
1731490380000|2024-11-13 09:33:00|4614.6|4608.6|4613.6|4607.6|4614.6|4608.6|4613.6|4607.6|1
1731490390000|2024-11-13 09:33:10|4613.5|4607.5|4612.6|4606.6|4613.5|4607.5|4612.6|4606.6|1
1731490400000|2024-11-13 09:33:20|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|0
1731490410000|2024-11-13 09:33:30|4612.6|4606.6|4613.6|4607.6|4613.6|4607.6|4612.6|4606.6|0
1731490420000|2024-11-13 09:33:40|4614.1|4608.1|4613.1|4607.1|4614.1|4608.1|4613.1|4607.1|1
1731490430000|2024-11-13 09:33:50|4613.6|4607.6|4615.1|4609.1|4615.1|4609.1|4613.6|4607.6|3
1731490440000|2024-11-13 09:34:00|4615.6|4609.6|4614.6|4608.6|4615.6|4609.6|4614.6|4608.6|3
1731490450000|2024-11-13 09:34:10|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4614.6|4608.6|1
1731490460000|2024-11-13 09:34:20|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|2
1731490470000|2024-11-13 09:34:30|4617.1|4611.1|4616.6|4610.6|4617.1|4611.1|4616.6|4610.6|4
1731490480000|2024-11-13 09:34:40|4617.1|4611.1|4617.1|4611.1|4617.5|4611.5|4617.1|4611.1|5
1731490490000|2024-11-13 09:34:50|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|0
1731490500000|2024-11-13 09:35:00|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1731490510000|2024-11-13 09:35:10|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1731490520000|2024-11-13 09:35:20|4618.1|4612.1|4618.1|4612.1|4618.6|4612.6|4618.1|4612.1|3
1731490530000|2024-11-13 09:35:30|4619.1|4613.1|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|2
1731490540000|2024-11-13 09:35:40|4619.1|4613.1|4617.1|4611.1|4619.1|4613.1|4616.6|4610.6|5
1731490560000|2024-11-13 09:36:00|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1731490570000|2024-11-13 09:36:10|4617|4611|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|1
1731490580000|2024-11-13 09:36:20|4618|4612|4618.1|4612.1|4618.6|4612.6|4618|4612|2
1731490590000|2024-11-13 09:36:30|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|0
1731490600000|2024-11-13 09:36:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1731490610000|2024-11-13 09:36:50|4618|4612|4618.7|4612.7|4618.7|4612.7|4618|4612|3
1731490620000|2024-11-13 09:37:00|4619.6|4613.6|4620.1|4614.1|4620.6|4614.6|4619.6|4613.6|3
1731490630000|2024-11-13 09:37:10|4620|4614|4619.1|4613.1|4620|4614|4619.1|4613.1|0
1731490650000|2024-11-13 09:37:30|4618.1|4612.1|4619.1|4613.1|4619.1|4613.1|4618.1|4612.1|1
1731490690000|2024-11-13 09:38:10|4621.1|4615.1|4623.1|4617.1|4623.1|4617.1|4621.1|4615.1|1
1731490700000|2024-11-13 09:38:20|4623.5|4617.5|4622.1|4616.1|4623.5|4617.5|4622.1|4616.1|3
1731490710000|2024-11-13 09:38:30|4621.9|4615.9|4622.1|4616.1|4622.1|4616.1|4621.6|4615.6|1
1731490720000|2024-11-13 09:38:40|4621.5|4615.5|4622.1|4616.1|4622.5|4616.5|4621.1|4615.1|2
1731490730000|2024-11-13 09:38:50|4623.1|4617.1|4621.6|4615.6|4623.1|4617.1|4621.6|4615.6|21
1731490740000|2024-11-13 09:39:00|4622.1|4616.1|4617.1|4611.1|4622.1|4616.1|4617.1|4611.1|38
1731490750000|2024-11-13 09:39:10|4618.1|4612.1|4619.1|4613.1|4619.1|4613.1|4618.1|4612.1|3
1731490770000|2024-11-13 09:39:30|4619|4613|4618.1|4612.1|4619|4613|4618.1|4612.1|0
1731490780000|2024-11-13 09:39:40|4619.4|4613.4|4619.1|4613.1|4619.4|4613.4|4618.6|4612.6|4
1731490790000|2024-11-13 09:39:50|4619.2|4613.2|4621.6|4615.6|4621.6|4615.6|4619.2|4613.2|3
1731490800000|2024-11-13 09:40:00|4623.1|4617.1|4623.1|4617.1|4623.6|4617.6|4622.6|4616.6|23
1731490810000|2024-11-13 09:40:10|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|1
1731490820000|2024-11-13 09:40:20|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4621.6|4615.6|20
1731490830000|2024-11-13 09:40:30|4622.2|4616.2|4623.2|4617.2|4623.2|4617.2|4622.2|4616.2|0
1731490840000|2024-11-13 09:40:40|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|7
1731490850000|2024-11-13 09:40:50|4625.2|4619.2|4625.1|4619.1|4626.7|4620.7|4625.1|4619.1|21
1731490860000|2024-11-13 09:41:00|4624.6|4618.6|4621.6|4615.6|4624.6|4618.6|4621.6|4615.6|30
1731490870000|2024-11-13 09:41:10|4620.6|4614.6|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|0
1731490880000|2024-11-13 09:41:20|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1731490890000|2024-11-13 09:41:30|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1731490900000|2024-11-13 09:41:40|4620.1|4614.1|4618.1|4612.1|4620.1|4614.1|4618.1|4612.1|21
1731490910000|2024-11-13 09:41:50|4617.2|4611.2|4617.1|4611.1|4617.2|4611.2|4616.6|4610.6|1
1731490920000|2024-11-13 09:42:00|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1731490930000|2024-11-13 09:42:10|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|3
1731490940000|2024-11-13 09:42:20|4618.1|4612.1|4618.2|4612.2|4618.2|4612.2|4618.1|4612.1|2
1731490950000|2024-11-13 09:42:30|4618.6|4612.6|4619.1|4613.1|4619.1|4613.1|4618.6|4612.6|0
1731490960000|2024-11-13 09:42:40|4619.3|4613.3|4622.1|4616.1|4622.1|4616.1|4619.3|4613.3|8
1731490970000|2024-11-13 09:42:50|4623.1|4617.1|4623.6|4617.6|4624.1|4618.1|4623.1|4617.1|7
1731490980000|2024-11-13 09:43:00|4624.1|4618.1|4622.1|4616.1|4624.1|4618.1|4622.1|4616.1|8
1731491000000|2024-11-13 09:43:20|4624.6|4618.6|4623.6|4617.6|4624.6|4618.6|4623.6|4617.6|5
1731491010000|2024-11-13 09:43:30|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.1|4617.1|0
1731491020000|2024-11-13 09:43:40|4623.1|4617.1|4623.2|4617.2|4623.2|4617.2|4623.1|4617.1|0
1731491030000|2024-11-13 09:43:50|4621.6|4615.6|4619.1|4613.1|4621.6|4615.6|4619.1|4613.1|18
1731491040000|2024-11-13 09:44:00|4618.6|4612.6|4618.2|4612.2|4618.6|4612.6|4618.2|4612.2|0
1731491050000|2024-11-13 09:44:10|4618.6|4612.6|4618.2|4612.2|4618.6|4612.6|4618.2|4612.2|0
1731491060000|2024-11-13 09:44:20|4618.6|4612.6|4618.1|4612.1|4618.6|4612.6|4618.1|4612.1|0
1731491070000|2024-11-13 09:44:30|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1731491080000|2024-11-13 09:44:40|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1731491090000|2024-11-13 09:44:50|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|2
1731491100000|2024-11-13 09:45:00|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.1|4611.1|0
1731491120000|2024-11-13 09:45:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.2|4612.2|1
1731491140000|2024-11-13 09:45:40|4618.1|4612.1|4618.2|4612.2|4618.6|4612.6|4618.1|4612.1|1
1731491150000|2024-11-13 09:45:50|4618.6|4612.6|4618.2|4612.2|4618.6|4612.6|4618.2|4612.2|0
1731491160000|2024-11-13 09:46:00|4618.1|4612.1|4617.1|4611.1|4618.1|4612.1|4617.1|4611.1|2
1731491170000|2024-11-13 09:46:10|4616.6|4610.6|4611.6|4605.6|4616.6|4610.6|4610.7|4604.7|5
1731491180000|2024-11-13 09:46:20|4611.2|4605.2|4609.2|4603.2|4611.2|4605.2|4609.2|4603.2|14
1731491190000|2024-11-13 09:46:30|4608.2|4602.2|4608.7|4602.7|4608.7|4602.7|4608.2|4602.2|3
1731491200000|2024-11-13 09:46:40|4608.8|4602.8|4613.6|4607.6|4613.6|4607.6|4608.7|4602.7|7
1731491210000|2024-11-13 09:46:50|4613.2|4607.2|4613.2|4607.2|4614.2|4608.2|4612.2|4606.2|2
1731491220000|2024-11-13 09:47:00|4612.2|4606.2|4614.2|4608.2|4614.2|4608.2|4612.2|4606.2|0
1731491230000|2024-11-13 09:47:10|4614.3|4608.3|4614.1|4608.1|4615.1|4609.1|4614.1|4608.1|7
1731491240000|2024-11-13 09:47:20|4613.6|4607.6|4616.2|4610.2|4616.6|4610.6|4613.3|4607.3|8
1731491250000|2024-11-13 09:47:30|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1731491260000|2024-11-13 09:47:40|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|0
1731491270000|2024-11-13 09:47:50|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|0
1731491280000|2024-11-13 09:48:00|4619.8|4613.8|4620.6|4614.6|4620.6|4614.6|4619.8|4613.8|7
1731491290000|2024-11-13 09:48:10|4620.7|4614.7|4623.1|4617.1|4623.1|4617.1|4620.7|4614.7|3
1731491310000|2024-11-13 09:48:30|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|2
1731491320000|2024-11-13 09:48:40|4623.1|4617.1|4623.6|4617.6|4624.1|4618.1|4623.1|4617.1|0
1731491330000|2024-11-13 09:48:50|4624.1|4618.1|4623.2|4617.2|4624.1|4618.1|4623.2|4617.2|1
1731491340000|2024-11-13 09:49:00|4623.1|4617.1|4623.2|4617.2|4623.2|4617.2|4623.1|4617.1|0
1731491350000|2024-11-13 09:49:10|4623.6|4617.6|4623.2|4617.2|4623.6|4617.6|4623.2|4617.2|0
1731491360000|2024-11-13 09:49:20|4624.1|4618.1|4625.1|4619.1|4626.6|4620.6|4623.1|4617.1|66
1731491370000|2024-11-13 09:49:30|4626.1|4620.1|4625.6|4619.6|4626.1|4620.1|4625.6|4619.6|0
1731491380000|2024-11-13 09:49:40|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.1|4619.1|0
1731491390000|2024-11-13 09:49:50|4625.6|4619.6|4625.2|4619.2|4626.2|4620.2|4624.2|4618.2|1
1731491400000|2024-11-13 09:50:00|4625.6|4619.6|4625.1|4619.1|4625.6|4619.6|4624.2|4618.2|0
1731491410000|2024-11-13 09:50:10|4624.6|4618.6|4625.1|4619.1|4625.1|4619.1|4624.6|4618.6|8
1731491420000|2024-11-13 09:50:20|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4623.8|4617.8|1
1731491430000|2024-11-13 09:50:30|4620.6|4614.6|4621.1|4615.1|4621.6|4615.6|4620.6|4614.6|4
1731491440000|2024-11-13 09:50:40|4620.6|4614.6|4621.1|4615.1|4621.1|4615.1|4620.6|4614.6|2
1731491450000|2024-11-13 09:50:50|4620.6|4614.6|4620.1|4614.1|4621.1|4615.1|4620.1|4614.1|1
1731491460000|2024-11-13 09:51:00|4619.6|4613.6|4616.5|4610.5|4619.6|4613.6|4616.5|4610.5|5
1731491470000|2024-11-13 09:51:10|4615.2|4609.2|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|0
1731491480000|2024-11-13 09:51:20|4614.1|4608.1|4614.6|4608.6|4614.6|4608.6|4614.1|4608.1|0
1731491490000|2024-11-13 09:51:30|4614.1|4608.1|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|2
1731491500000|2024-11-13 09:51:40|4613.2|4607.2|4610.6|4604.6|4613.2|4607.2|4610.6|4604.6|6
1731491510000|2024-11-13 09:51:50|4611.1|4605.1|4610.2|4604.2|4611.2|4605.2|4610.2|4604.2|1
1731491520000|2024-11-13 09:52:00|4610.1|4604.1|4609.1|4603.1|4610.6|4604.6|4609.1|4603.1|7
1731491530000|2024-11-13 09:52:10|4608.1|4602.1|4606.1|4600.1|4608.1|4602.1|4606.1|4600.1|2
1731491540000|2024-11-13 09:52:20|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|79
1731491550000|2024-11-13 09:52:30|4606.2|4600.2|4607.6|4601.6|4607.6|4601.6|4606.2|4600.2|2
1731491560000|2024-11-13 09:52:40|4608.1|4602.1|4607.1|4601.1|4608.1|4602.1|4607.1|4601.1|2
1731491570000|2024-11-13 09:52:50|4606.2|4600.2|4604.6|4598.6|4606.2|4600.2|4604.6|4598.6|1
1731491580000|2024-11-13 09:53:00|4605.1|4599.1|4603.6|4597.6|4605.1|4599.1|4603.6|4597.6|6
1731491590000|2024-11-13 09:53:10|4604.2|4598.2|4605.6|4599.6|4605.6|4599.6|4604.2|4598.2|3
1731491600000|2024-11-13 09:53:20|4605.2|4599.2|4605.1|4599.1|4606.1|4600.1|4604.7|4598.7|7
1731491610000|2024-11-13 09:53:30|4605.2|4599.2|4604.1|4598.1|4606.6|4600.6|4603.7|4597.7|1
1731491620000|2024-11-13 09:53:40|4604.2|4598.2|4604.2|4598.2|4604.6|4598.6|4604.1|4598.1|1
1731491630000|2024-11-13 09:53:50|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|1
1731491640000|2024-11-13 09:54:00|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1731491650000|2024-11-13 09:54:10|4604.1|4598.1|4603.8|4597.8|4604.2|4598.2|4603.1|4597.1|40
1731491660000|2024-11-13 09:54:20|4604.2|4598.2|4603.2|4597.2|4604.2|4598.2|4602.3|4596.3|0
1731491670000|2024-11-13 09:54:30|4603.6|4597.6|4603.3|4597.3|4604.2|4598.2|4603.3|4597.3|3
1731491680000|2024-11-13 09:54:40|4603.7|4597.7|4607.2|4601.2|4607.2|4601.2|4603.7|4597.7|3
1731491700000|2024-11-13 09:55:00|4607.6|4601.6|4607.2|4601.2|4607.6|4601.6|4607.1|4601.1|0
1731491710000|2024-11-13 09:55:10|4607.1|4601.1|4608.2|4602.2|4608.2|4602.2|4606.3|4600.3|1
1731491720000|2024-11-13 09:55:20|4607.3|4601.3|4608.3|4602.3|4608.3|4602.3|4607.3|4601.3|0
1731491730000|2024-11-13 09:55:30|4609.2|4603.2|4608.8|4602.8|4609.2|4603.2|4608.8|4602.8|0
1731491740000|2024-11-13 09:55:40|4608.7|4602.7|4606.7|4600.7|4608.7|4602.7|4606.7|4600.7|2
1731491750000|2024-11-13 09:55:50|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1731491760000|2024-11-13 09:56:00|4606.7|4600.7|4607.2|4601.2|4608.2|4602.2|4606.7|4600.7|0
1731491770000|2024-11-13 09:56:10|4606.7|4600.7|4606.6|4600.6|4607.2|4601.2|4606.2|4600.2|2
1731491780000|2024-11-13 09:56:20|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1731491790000|2024-11-13 09:56:30|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4605.6|4599.6|0
1731491800000|2024-11-13 09:56:40|4606.1|4600.1|4606.2|4600.2|4606.6|4600.6|4605.6|4599.6|3
1731491810000|2024-11-13 09:56:50|4606.3|4600.3|4608.2|4602.2|4608.2|4602.2|4606.3|4600.3|1
1731491820000|2024-11-13 09:57:00|4609.2|4603.2|4609.2|4603.2|4609.7|4603.7|4609.2|4603.2|1
1731491840000|2024-11-13 09:57:20|4608.7|4602.7|4609.2|4603.2|4609.2|4603.2|4608.7|4602.7|0
1731491850000|2024-11-13 09:57:30|4608.7|4602.7|4607.7|4601.7|4608.7|4602.7|4607.7|4601.7|3
1731491860000|2024-11-13 09:57:40|4607.8|4601.8|4609.2|4603.2|4609.8|4603.8|4607.7|4601.7|4
1731491870000|2024-11-13 09:57:50|4608.8|4602.8|4609.2|4603.2|4609.2|4603.2|4608.8|4602.8|0
1731491880000|2024-11-13 09:58:00|4608.8|4602.8|4609.2|4603.2|4609.2|4603.2|4608.8|4602.8|0
1731491910000|2024-11-13 09:58:30|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1731491920000|2024-11-13 09:58:40|4609.7|4603.7|4609.2|4603.2|4609.7|4603.7|4608.8|4602.8|3
1731491930000|2024-11-13 09:58:50|4608.8|4602.8|4608.3|4602.3|4608.8|4602.8|4608.2|4602.2|6
1731491950000|2024-11-13 09:59:10|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|5
1731491960000|2024-11-13 09:59:20|4609.8|4603.8|4608.8|4602.8|4609.8|4603.8|4608.3|4602.3|10
1731491970000|2024-11-13 09:59:30|4608.3|4602.3|4608.2|4602.2|4609.3|4603.3|4608.2|4602.2|3
1731492000000|2024-11-13 10:00:00|4608.3|4602.3|4612.3|4606.3|4612.7|4606.7|4608.3|4602.3|4
1731492010000|2024-11-13 10:00:10|4612.7|4606.7|4614.2|4608.2|4614.2|4608.2|4612.7|4606.7|11
1731492020000|2024-11-13 10:00:20|4613.8|4607.8|4612.2|4606.2|4613.8|4607.8|4612.2|4606.2|3
1731492030000|2024-11-13 10:00:30|4611.8|4605.8|4611.2|4605.2|4611.8|4605.8|4611.2|4605.2|2
1731492040000|2024-11-13 10:00:40|4611.3|4605.3|4611.7|4605.7|4611.7|4605.7|4611.3|4605.3|1
1731492050000|2024-11-13 10:00:50|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|3
1731492060000|2024-11-13 10:01:00|4612.8|4606.8|4612.2|4606.2|4613.2|4607.2|4612.2|4606.2|3
1731492070000|2024-11-13 10:01:10|4611.8|4605.8|4612.2|4606.2|4612.2|4606.2|4611.8|4605.8|0
1731492080000|2024-11-13 10:01:20|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|1
1731492090000|2024-11-13 10:01:30|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|2
1731492100000|2024-11-13 10:01:40|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|0
1731492110000|2024-11-13 10:01:50|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|0
1731492120000|2024-11-13 10:02:00|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|0
1731492130000|2024-11-13 10:02:10|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|0
1731492140000|2024-11-13 10:02:20|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1731492150000|2024-11-13 10:02:30|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|2
1731492160000|2024-11-13 10:02:40|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|0
1731492170000|2024-11-13 10:02:50|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1731492180000|2024-11-13 10:03:00|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1731492190000|2024-11-13 10:03:10|4613.6|4607.6|4615.2|4609.2|4615.2|4609.2|4613.6|4607.6|1
1731492200000|2024-11-13 10:03:20|4615.1|4609.1|4614.2|4608.2|4615.1|4609.1|4614.2|4608.2|1
1731492210000|2024-11-13 10:03:30|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|3
1731492220000|2024-11-13 10:03:40|4614.8|4608.8|4614.2|4608.2|4614.8|4608.8|4614.2|4608.2|0
1731492230000|2024-11-13 10:03:50|4613.8|4607.8|4614.2|4608.2|4614.2|4608.2|4613.3|4607.3|0
1731492250000|2024-11-13 10:04:10|4613.8|4607.8|4615.8|4609.8|4615.8|4609.8|4613.3|4607.3|2
1731492260000|2024-11-13 10:04:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1731492270000|2024-11-13 10:04:30|4616.8|4610.8|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|1
1731492280000|2024-11-13 10:04:40|4616.3|4610.3|4617.8|4611.8|4618.3|4612.3|4615.8|4609.8|8
1731492290000|2024-11-13 10:04:50|4617.3|4611.3|4615.8|4609.8|4617.3|4611.3|4615.3|4609.3|0
1731492300000|2024-11-13 10:05:00|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|2
1731492310000|2024-11-13 10:05:10|4613.7|4607.7|4613.8|4607.8|4613.8|4607.8|4613.3|4607.3|4
1731492320000|2024-11-13 10:05:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1731492330000|2024-11-13 10:05:30|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1731492340000|2024-11-13 10:05:40|||||||||1
1731492350000|2024-11-13 10:05:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|1
1731492370000|2024-11-13 10:06:10|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|0
1731492380000|2024-11-13 10:06:20|||||||||1
1731492390000|2024-11-13 10:06:30|4612.3|4606.3|4611.2|4605.2|4612.3|4606.3|4611.2|4605.2|1
1731492410000|2024-11-13 10:06:50|4611.3|4605.3|4611.2|4605.2|4611.3|4605.3|4611.2|4605.2|0
1731492440000|2024-11-13 10:07:20|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1731492460000|2024-11-13 10:07:40|4610.7|4604.7|4611.2|4605.2|4611.7|4605.7|4610.7|4604.7|1
1731492470000|2024-11-13 10:07:50|4610.8|4604.8|4612.7|4606.7|4613.2|4607.2|4610.3|4604.3|1
1731492480000|2024-11-13 10:08:00|4612.3|4606.3|4614.7|4608.7|4614.7|4608.7|4612.3|4606.3|6
1731492490000|2024-11-13 10:08:10|4615.1|4609.1|4615.8|4609.8|4615.8|4609.8|4615.1|4609.1|1
1731492500000|2024-11-13 10:08:20|4615.3|4609.3|4614.7|4608.7|4615.3|4609.3|4614.2|4608.2|1
1731492510000|2024-11-13 10:08:30|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|1
1731492520000|2024-11-13 10:08:40|4614.2|4608.2|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|1
1731492560000|2024-11-13 10:09:20|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1731492570000|2024-11-13 10:09:30|4616.2|4610.2|4615.8|4609.8|4616.2|4610.2|4615.8|4609.8|0
1731492580000|2024-11-13 10:09:40|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1731492590000|2024-11-13 10:09:50|4616.1|4610.1|4618.2|4612.2|4618.2|4612.2|4616.1|4610.1|3
1731492600000|2024-11-13 10:10:00|4618.1|4612.1|4617.2|4611.2|4618.1|4612.1|4617.2|4611.2|1
1731492610000|2024-11-13 10:10:10|4617.7|4611.7|4617.6|4611.6|4617.7|4611.7|4617.3|4611.3|40
1731492620000|2024-11-13 10:10:20|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4616.7|4610.7|0
1731492640000|2024-11-13 10:10:40|4617.1|4611.1|4617.2|4611.2|4617.2|4611.2|4617.1|4611.1|1
1731492650000|2024-11-13 10:10:50|4617.7|4611.7|4617.6|4611.6|4617.7|4611.7|4617.6|4611.6|2
1731492660000|2024-11-13 10:11:00|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1731492670000|2024-11-13 10:11:10|4616.8|4610.8|4616.2|4610.2|4616.8|4610.8|4615.6|4609.6|0
1731492680000|2024-11-13 10:11:20|4615.8|4609.8|4616.2|4610.2|4616.2|4610.2|4615.6|4609.6|0
1731492700000|2024-11-13 10:11:40|4617.1|4611.1|4617.2|4611.2|4617.2|4611.2|4617.1|4611.1|0
1731492710000|2024-11-13 10:11:50|4617.1|4611.1|4617.2|4611.2|4617.2|4611.2|4616.2|4610.2|0
1731492720000|2024-11-13 10:12:00|4617.8|4611.8|4618.2|4612.2|4618.2|4612.2|4617.8|4611.8|6
1731492820000|2024-11-13 10:13:40|4617.2|4611.2|4615.6|4609.6|4617.2|4611.2|4615.3|4609.3|2
1731492830000|2024-11-13 10:13:50|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1731492840000|2024-11-13 10:14:00|4615.2|4609.2|4615.2|4609.2|4615.7|4609.7|4615.2|4609.2|0
1731492850000|2024-11-13 10:14:10|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|1
1731492870000|2024-11-13 10:14:30|4616.1|4610.1|4616.2|4610.2|4616.6|4610.6|4616.1|4610.1|2
1731492880000|2024-11-13 10:14:40|4616.6|4610.6|4614.9|4608.9|4616.6|4610.6|4614.9|4608.9|3
1731492890000|2024-11-13 10:14:50|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1731492900000|2024-11-13 10:15:00|4616.1|4610.1|4616.2|4610.2|4616.2|4610.2|4615.8|4609.8|0
1731492910000|2024-11-13 10:15:10|4615.8|4609.8|4616.2|4610.2|4616.2|4610.2|4615.8|4609.8|1
1731492930000|2024-11-13 10:15:30|4615.7|4609.7|4616.1|4610.1|4616.1|4610.1|4615.7|4609.7|0
1731492950000|2024-11-13 10:15:50|4615.7|4609.7|4616.1|4610.1|4616.1|4610.1|4615.7|4609.7|0
1731492970000|2024-11-13 10:16:10|4616.2|4610.2|4615.3|4609.3|4616.2|4610.2|4615.3|4609.3|1
1731492980000|2024-11-13 10:16:20|||||||||1
1731493000000|2024-11-13 10:16:40|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.3|4609.3|0
1731493020000|2024-11-13 10:17:00|4616.1|4610.1|4615.7|4609.7|4616.1|4610.1|4615.7|4609.7|0
1731493030000|2024-11-13 10:17:10|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1731493040000|2024-11-13 10:17:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1731493050000|2024-11-13 10:17:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1731493070000|2024-11-13 10:17:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1731493080000|2024-11-13 10:18:00|4616.3|4610.3|4618.3|4612.3|4618.3|4612.3|4616.2|4610.2|2
1731493120000|2024-11-13 10:18:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1731493150000|2024-11-13 10:19:10|4618.7|4612.7|4618.3|4612.3|4618.7|4612.7|4618.3|4612.3|1
1731493170000|2024-11-13 10:19:30|4619.6|4613.6|4616.6|4610.6|4619.6|4613.6|4615.6|4609.6|6
1731493180000|2024-11-13 10:19:40|4616.3|4610.3|4616.7|4610.7|4616.7|4610.7|4616.3|4610.3|0
1731493240000|2024-11-13 10:20:40|4616.2|4610.2|4616.1|4610.1|4616.2|4610.2|4615.7|4609.7|2
1731493250000|2024-11-13 10:20:50|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1731493270000|2024-11-13 10:21:10|4616.6|4610.6|4616.7|4610.7|4616.7|4610.7|4616.6|4610.6|2
1731493280000|2024-11-13 10:21:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|5
1731493300000|2024-11-13 10:21:40|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4618.2|4612.2|0
1731493320000|2024-11-13 10:22:00|4618.2|4612.2|4619.2|4613.2|4619.2|4613.2|4618.2|4612.2|3
1731493340000|2024-11-13 10:22:20|4619.1|4613.1|4618.2|4612.2|4619.1|4613.1|4618.2|4612.2|0
1731493370000|2024-11-13 10:22:50|4618.7|4612.7|4618.2|4612.2|4618.7|4612.7|4618.2|4612.2|0
1731493380000|2024-11-13 10:23:00|4618.7|4612.7|4618.2|4612.2|4618.7|4612.7|4618.2|4612.2|1
1731493410000|2024-11-13 10:23:30|4617.8|4611.8|4618.2|4612.2|4618.2|4612.2|4617.8|4611.8|0
1731493420000|2024-11-13 10:23:40|4618.1|4612.1|4617.7|4611.7|4618.1|4612.1|4617.7|4611.7|2
1731493430000|2024-11-13 10:23:50|4617.6|4611.6|4617.2|4611.2|4617.6|4611.6|4617.2|4611.2|0
1731493440000|2024-11-13 10:24:00|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1731493500000|2024-11-13 10:25:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1731493550000|2024-11-13 10:25:50|4612.6|4606.6|4613.2|4607.2|4613.2|4607.2|4612.6|4606.6|76
1731493560000|2024-11-13 10:26:00|4613.3|4607.3|4614.1|4608.1|4614.1|4608.1|4613.3|4607.3|0
1731493580000|2024-11-13 10:26:20|4614.3|4608.3|4615.2|4609.2|4615.2|4609.2|4614.3|4608.3|1
1731493590000|2024-11-13 10:26:30|4615.3|4609.3|4616.2|4610.2|4616.2|4610.2|4615.3|4609.3|0
1731493610000|2024-11-13 10:26:50|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1731493630000|2024-11-13 10:27:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1731493640000|2024-11-13 10:27:20|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1731493650000|2024-11-13 10:27:30|4616.1|4610.1|4615.7|4609.7|4616.1|4610.1|4615.7|4609.7|0
1731493660000|2024-11-13 10:27:40|4615.1|4609.1|4615.2|4609.2|4615.2|4609.2|4615.1|4609.1|2
1731493680000|2024-11-13 10:28:00|4615.6|4609.6|4614.7|4608.7|4615.7|4609.7|4614.7|4608.7|0
1731493690000|2024-11-13 10:28:10|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1731493700000|2024-11-13 10:28:20|4615.2|4609.2|4615.7|4609.7|4615.7|4609.7|4615.2|4609.2|1
1731493710000|2024-11-13 10:28:30|||||||||1
1731493720000|2024-11-13 10:28:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|2
1731493760000|2024-11-13 10:29:20|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1731493780000|2024-11-13 10:29:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1731493800000|2024-11-13 10:30:00|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|0
1731493810000|2024-11-13 10:30:10|4615.6|4609.6|4613.1|4607.1|4615.6|4609.6|4612.6|4606.6|12
1731493820000|2024-11-13 10:30:20|4613.6|4607.6|4613.1|4607.1|4613.6|4607.6|4613.1|4607.1|0
1731493840000|2024-11-13 10:30:40|||||||||1
1731493850000|2024-11-13 10:30:50|4612.7|4606.7|4614.1|4608.1|4614.1|4608.1|4612.7|4606.7|23
1731493860000|2024-11-13 10:31:00|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1731493880000|2024-11-13 10:31:20|4613.5|4607.5|4613.1|4607.1|4613.5|4607.5|4613|4607|4
1731493920000|2024-11-13 10:32:00|4612.6|4606.6|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|3
1731493930000|2024-11-13 10:32:10|||||||||2
1731493940000|2024-11-13 10:32:20|||||||||1
1731493970000|2024-11-13 10:32:50|||||||||3
1731493980000|2024-11-13 10:33:00|4612.6|4606.6|4612.7|4606.7|4612.7|4606.7|4612.6|4606.6|6
1731493990000|2024-11-13 10:33:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1731494000000|2024-11-13 10:33:20|4613.2|4607.2|4613.6|4607.6|4614.1|4608.1|4613.2|4607.2|13
1731494010000|2024-11-13 10:33:30|4614.1|4608.1|4613.1|4607.1|4614.1|4608.1|4613.1|4607.1|0
1731494020000|2024-11-13 10:33:40|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|0
1731494030000|2024-11-13 10:33:50|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1731494090000|2024-11-13 10:34:50|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1731494100000|2024-11-13 10:35:00|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|5
1731494110000|2024-11-13 10:35:10|4615.1|4609.1|4615.1|4609.1|4616.1|4610.1|4615.1|4609.1|9
1731494130000|2024-11-13 10:35:30|||||||||2
1731494140000|2024-11-13 10:35:40|4615|4609|4615.1|4609.1|4615.1|4609.1|4615|4609|1
1731494150000|2024-11-13 10:35:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1731494160000|2024-11-13 10:36:00|4615.1|4609.1|4614.6|4608.6|4615.1|4609.1|4614.6|4608.6|0
1731494170000|2024-11-13 10:36:10|4614.2|4608.2|4614.1|4608.1|4614.2|4608.2|4614.1|4608.1|0
1731494180000|2024-11-13 10:36:20|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|2
1731494190000|2024-11-13 10:36:30|4613.1|4607.1|4613.1|4607.1|4613.6|4607.6|4613.1|4607.1|0
1731494200000|2024-11-13 10:36:40|4614.1|4608.1|4614.6|4608.6|4615.1|4609.1|4614.1|4608.1|8
1731494210000|2024-11-13 10:36:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1731494220000|2024-11-13 10:37:00|4615.2|4609.2|4616.1|4610.1|4616.1|4610.1|4615.2|4609.2|0
1731494230000|2024-11-13 10:37:10|4615.9|4609.9|4615.1|4609.1|4615.9|4609.9|4615.1|4609.1|0
1731494240000|2024-11-13 10:37:20|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1731494250000|2024-11-13 10:37:30|4615.1|4609.1|4615.6|4609.6|4616.1|4610.1|4615.1|4609.1|3
1731494260000|2024-11-13 10:37:40|4615.2|4609.2|4615.6|4609.6|4615.6|4609.6|4615.1|4609.1|0
1731494270000|2024-11-13 10:37:50|4616.6|4610.6|4613.1|4607.1|4616.6|4610.6|4613.1|4607.1|7
1731494280000|2024-11-13 10:38:00|||||||||1
1731494300000|2024-11-13 10:38:20|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|1
1731494390000|2024-11-13 10:39:50|4610.1|4604.1|4609.1|4603.1|4610.1|4604.1|4609.1|4603.1|0
1731494440000|2024-11-13 10:40:40|4607.9|4601.9|4607.1|4601.1|4607.9|4601.9|4606.1|4600.1|4
1731494450000|2024-11-13 10:40:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|1
1731494460000|2024-11-13 10:41:00|4605.1|4599.1|4604.6|4598.6|4605.1|4599.1|4604.1|4598.1|0
1731494470000|2024-11-13 10:41:10|4605|4599|4605|4599|4605|4599|4604.6|4598.6|0
1731494480000|2024-11-13 10:41:20|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1731494510000|2024-11-13 10:41:50|4604.2|4598.2|4605.1|4599.1|4605.1|4599.1|4604.2|4598.2|0
1731494520000|2024-11-13 10:42:00|4605|4599|4604.1|4598.1|4605.1|4599.1|4604.1|4598.1|1
1731494530000|2024-11-13 10:42:10|4603.7|4597.7|4603.1|4597.1|4603.7|4597.7|4603.1|4597.1|3
1731494580000|2024-11-13 10:43:00|4604.1|4598.1|4605.1|4599.1|4605.1|4599.1|4604.1|4598.1|3
1731494590000|2024-11-13 10:43:10|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1731494600000|2024-11-13 10:43:20|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|1
1731494610000|2024-11-13 10:43:30|4606.6|4600.6|4606.2|4600.2|4607.1|4601.1|4606.1|4600.1|0
1731494620000|2024-11-13 10:43:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1731494630000|2024-11-13 10:43:50|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1731494640000|2024-11-13 10:44:00|4607.2|4601.2|4609.2|4603.2|4609.2|4603.2|4607.2|4601.2|1
1731494650000|2024-11-13 10:44:10|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1731494670000|2024-11-13 10:44:30|4609.2|4603.2|4608.1|4602.1|4609.2|4603.2|4608.1|4602.1|3
1731494700000|2024-11-13 10:45:00|4608|4602|4609.1|4603.1|4609.1|4603.1|4608|4602|1
1731494710000|2024-11-13 10:45:10|4609.6|4603.6|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|0
1731494720000|2024-11-13 10:45:20|4609.1|4603.1|4610.1|4604.1|4610.1|4604.1|4609.1|4603.1|0
1731494780000|2024-11-13 10:46:20|4609.6|4603.6|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|0
1731494830000|2024-11-13 10:47:10|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1731494840000|2024-11-13 10:47:20|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|2
1731494860000|2024-11-13 10:47:40|||||||||1
1731494890000|2024-11-13 10:48:10|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4610.1|4604.1|0
1731494900000|2024-11-13 10:48:20|4610|4604|4610.1|4604.1|4610.1|4604.1|4610|4604|0
1731494940000|2024-11-13 10:49:00|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1731494960000|2024-11-13 10:49:20|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|1
1731494970000|2024-11-13 10:49:30|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|6
1731494990000|2024-11-13 10:49:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1731495000000|2024-11-13 10:50:00|4608.1|4602.1|4608.6|4602.6|4608.6|4602.6|4608.1|4602.1|1
1731495010000|2024-11-13 10:50:10|4609.1|4603.1|4610.1|4604.1|4610.1|4604.1|4609|4603|0
1731495030000|2024-11-13 10:50:30|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1731495040000|2024-11-13 10:50:40|4610.1|4604.1|4609.1|4603.1|4610.1|4604.1|4609.1|4603.1|1
1731495050000|2024-11-13 10:50:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1731495070000|2024-11-13 10:51:10|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1731495100000|2024-11-13 10:51:40|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1731495110000|2024-11-13 10:51:50|4613.1|4607.1|4612.1|4606.1|4613.6|4607.6|4612.1|4606.1|19
1731495130000|2024-11-13 10:52:10|4608.1|4602.1|4607.1|4601.1|4608.1|4602.1|4607.1|4601.1|8
1731495140000|2024-11-13 10:52:20|4606.1|4600.1|4607.1|4601.1|4607.1|4601.1|4606.1|4600.1|0
1731495150000|2024-11-13 10:52:30|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|0
1731495160000|2024-11-13 10:52:40|4606.6|4600.6|4606.1|4600.1|4606.6|4600.6|4606.1|4600.1|0
1731495190000|2024-11-13 10:53:10|4606.6|4600.6|4605.1|4599.1|4606.6|4600.6|4605.1|4599.1|1
1731495210000|2024-11-13 10:53:30|4605|4599|4605.1|4599.1|4605.1|4599.1|4605|4599|1
1731495230000|2024-11-13 10:53:50|4604.6|4598.6|4603.1|4597.1|4604.6|4598.6|4603.1|4597.1|1
1731495250000|2024-11-13 10:54:10|4603.6|4597.6|4604.1|4598.1|4604.1|4598.1|4603.6|4597.6|0
1731495260000|2024-11-13 10:54:20|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|0
1731495280000|2024-11-13 10:54:40|4604|4598|4604.1|4598.1|4604.1|4598.1|4604|4598|0
1731495300000|2024-11-13 10:55:00|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1731495410000|2024-11-13 10:56:50|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1731495420000|2024-11-13 10:57:00|4604.5|4598.5|4603.1|4597.1|4604.5|4598.5|4603.1|4597.1|0
1731495440000|2024-11-13 10:57:20|4603.6|4597.6|4603.1|4597.1|4603.6|4597.6|4602.6|4596.6|1
1731495460000|2024-11-13 10:57:40|4603.6|4597.6|4604.1|4598.1|4604.6|4598.6|4603.6|4597.6|2
1731495470000|2024-11-13 10:57:50|4604.2|4598.2|4605.1|4599.1|4605.1|4599.1|4604.2|4598.2|0
1731495480000|2024-11-13 10:58:00|||||||||2
1731495490000|2024-11-13 10:58:10|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|5
1731495500000|2024-11-13 10:58:20|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1731495530000|2024-11-13 10:58:50|4608.6|4602.6|4609.6|4603.6|4609.6|4603.6|4608.6|4602.6|5
1731495540000|2024-11-13 10:59:00|4610.1|4604.1|4610.2|4604.2|4610.2|4604.2|4610.1|4604.1|0
1731495550000|2024-11-13 10:59:10|4611.1|4605.1|4609.1|4603.1|4612.1|4606.1|4608.6|4602.6|4
1731495580000|2024-11-13 10:59:40|4609.6|4603.6|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|0
1731495590000|2024-11-13 10:59:50|4610.9|4604.9|4612.1|4606.1|4612.1|4606.1|4610.9|4604.9|1
1731495600000|2024-11-13 11:00:00|4611.6|4605.6|4614.1|4608.1|4614.1|4608.1|4611.1|4605.1|3
1731495610000|2024-11-13 11:00:10|||||||||1
1731495620000|2024-11-13 11:00:20|||||||||1
1731495630000|2024-11-13 11:00:30|||||||||1
1731495660000|2024-11-13 11:01:00|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|10
1731495670000|2024-11-13 11:01:10|4616.6|4610.6|4615.1|4609.1|4616.6|4610.6|4615.1|4609.1|8
1731495680000|2024-11-13 11:01:20|4614.7|4608.7|4614.2|4608.2|4614.7|4608.7|4614.2|4608.2|2
1731495690000|2024-11-13 11:01:30|4614.1|4608.1|4613.6|4607.6|4614.1|4608.1|4613.6|4607.6|0
1731495700000|2024-11-13 11:01:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1731495710000|2024-11-13 11:01:50|4614|4608|4614.1|4608.1|4614.6|4608.6|4614|4608|2
1731495720000|2024-11-13 11:02:00|4613.6|4607.6|4613.1|4607.1|4613.6|4607.6|4613.1|4607.1|0
1731495730000|2024-11-13 11:02:10|4613.6|4607.6|4613.6|4607.6|4614.1|4608.1|4613.2|4607.2|4
1731495770000|2024-11-13 11:02:50|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1731495780000|2024-11-13 11:03:00|4614.6|4608.6|4615.2|4609.2|4615.2|4609.2|4614.6|4608.6|1
1731495810000|2024-11-13 11:03:30|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1731495820000|2024-11-13 11:03:40|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1731495840000|2024-11-13 11:04:00|4615.6|4609.6|4616.2|4610.2|4617.1|4611.1|4615.6|4609.6|3
1731495850000|2024-11-13 11:04:10|4617.1|4611.1|4618.1|4612.1|4618.1|4612.1|4617.1|4611.1|4
1731495860000|2024-11-13 11:04:20|||||||||1
1731495880000|2024-11-13 11:04:40|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1731495890000|2024-11-13 11:04:50|4619.6|4613.6|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|33
1731495900000|2024-11-13 11:05:00|4620.6|4614.6|4620.1|4614.1|4620.6|4614.6|4620.1|4614.1|4
1731495910000|2024-11-13 11:05:10|||||||||2
1731495920000|2024-11-13 11:05:20|4620|4614|4617.1|4611.1|4620|4614|4617.1|4611.1|0
1731495930000|2024-11-13 11:05:30|4616.6|4610.6|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|1
1731495940000|2024-11-13 11:05:40|4618|4612|4618.6|4612.6|4619.1|4613.1|4618|4612|2
1731495950000|2024-11-13 11:05:50|4619.1|4613.1|4618.6|4612.6|4619.1|4613.1|4618.6|4612.6|0
1731495960000|2024-11-13 11:06:00|4618.2|4612.2|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|2
1731495970000|2024-11-13 11:06:10|4618.2|4612.2|4618.1|4612.1|4618.6|4612.6|4617.2|4611.2|2
1731495980000|2024-11-13 11:06:20|4618.2|4612.2|4618.1|4612.1|4618.2|4612.2|4618.1|4612.1|0
1731495990000|2024-11-13 11:06:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.1|4612.1|0
1731496010000|2024-11-13 11:06:50|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1731496020000|2024-11-13 11:07:00|4619.1|4613.1|4618.6|4612.6|4619.1|4613.1|4618.6|4612.6|0
1731496050000|2024-11-13 11:07:30|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1731496060000|2024-11-13 11:07:40|4616.1|4610.1|4616.2|4610.2|4616.2|4610.2|4616.1|4610.1|0
1731496070000|2024-11-13 11:07:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1731496080000|2024-11-13 11:08:00|4616.2|4610.2|4616.2|4610.2|4617.6|4611.6|4616.2|4610.2|27
1731496100000|2024-11-13 11:08:20|4616.1|4610.1|4615.2|4609.2|4616.1|4610.1|4615.2|4609.2|1
1731496110000|2024-11-13 11:08:30|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1731496120000|2024-11-13 11:08:40|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|1
1731496130000|2024-11-13 11:08:50|4615.1|4609.1|4615.1|4609.1|4615.2|4609.2|4614.6|4608.6|1
1731496140000|2024-11-13 11:09:00|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|0
1731496180000|2024-11-13 11:09:40|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1731496190000|2024-11-13 11:09:50|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1731496200000|2024-11-13 11:10:00|4613.6|4607.6|4612.6|4606.6|4613.6|4607.6|4612.6|4606.6|0
1731496210000|2024-11-13 11:10:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1731496230000|2024-11-13 11:10:30|||||||||1
1731496240000|2024-11-13 11:10:40|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|1
1731496250000|2024-11-13 11:10:50|4613.1|4607.1|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|0
1731496260000|2024-11-13 11:11:00|4612.7|4606.7|4613.1|4607.1|4613.1|4607.1|4612.7|4606.7|2
1731496270000|2024-11-13 11:11:10|4612.6|4606.6|4614.1|4608.1|4614.1|4608.1|4612.6|4606.6|3
1731496280000|2024-11-13 11:11:20|4613.6|4607.6|4613.1|4607.1|4613.6|4607.6|4613.1|4607.1|0
1731496290000|2024-11-13 11:11:30|4614.6|4608.6|4612.6|4606.6|4614.6|4608.6|4612.6|4606.6|1
1731496300000|2024-11-13 11:11:40|4613.1|4607.1|4617.2|4611.2|4617.2|4611.2|4613.1|4607.1|15
1731496310000|2024-11-13 11:11:50|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|0
1731496320000|2024-11-13 11:12:00|4618.2|4612.2|4616.1|4610.1|4618.2|4612.2|4616.1|4610.1|10
1731496330000|2024-11-13 11:12:10|4616|4610|4614.6|4608.6|4616|4610|4614.6|4608.6|1
1731496340000|2024-11-13 11:12:20|4614.1|4608.1|4614.6|4608.6|4614.6|4608.6|4614.1|4608.1|0
1731496380000|2024-11-13 11:13:00|4615|4609|4616.1|4610.1|4616.1|4610.1|4615|4609|2
1731496390000|2024-11-13 11:13:10|4616.6|4610.6|4615.6|4609.6|4616.6|4610.6|4615.6|4609.6|5
1731496410000|2024-11-13 11:13:30|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1731496470000|2024-11-13 11:14:30|4614.1|4608.1|4613.1|4607.1|4614.1|4608.1|4613.1|4607.1|0
1731496490000|2024-11-13 11:14:50|4613.5|4607.5|4614.1|4608.1|4614.1|4608.1|4613.1|4607.1|5
1731496520000|2024-11-13 11:15:20|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1731496530000|2024-11-13 11:15:30|4614.1|4608.1|4613.1|4607.1|4614.1|4608.1|4613.1|4607.1|0
1731496540000|2024-11-13 11:15:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1731496560000|2024-11-13 11:16:00|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|0
1731496570000|2024-11-13 11:16:10|4615.1|4609.1|4614.1|4608.1|4615.1|4609.1|4614.1|4608.1|0
1731496620000|2024-11-13 11:17:00|4614.2|4608.2|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|0
1731496630000|2024-11-13 11:17:10|4614.2|4608.2|4614.6|4608.6|4615.1|4609.1|4614.2|4608.2|0
1731496640000|2024-11-13 11:17:20|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1731496660000|2024-11-13 11:17:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1731496670000|2024-11-13 11:17:50|4614.6|4608.6|4614.1|4608.1|4615.1|4609.1|4614.1|4608.1|0
1731496680000|2024-11-13 11:18:00|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1731496690000|2024-11-13 11:18:10|4615.1|4609.1|4614.6|4608.6|4615.1|4609.1|4614.6|4608.6|0
1731496700000|2024-11-13 11:18:20|4614.1|4608.1|4615.1|4609.1|4615.1|4609.1|4614.1|4608.1|0
1731496710000|2024-11-13 11:18:30|4615.6|4609.6|4616.1|4610.1|4616.1|4610.1|4615.6|4609.6|0
1731496740000|2024-11-13 11:19:00|4615.9|4609.9|4615.1|4609.1|4616.1|4610.1|4615.1|4609.1|1
1731496750000|2024-11-13 11:19:10|||||||||1
1731496760000|2024-11-13 11:19:20|4614.6|4608.6|4615.1|4609.1|4615.1|4609.1|4614.6|4608.6|0
1731496780000|2024-11-13 11:19:40|4615|4609|4614.1|4608.1|4615|4609|4614.1|4608.1|0
1731496830000|2024-11-13 11:20:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|1
1731496840000|2024-11-13 11:20:40|4615.6|4609.6|4614.6|4608.6|4616.1|4610.1|4614.6|4608.6|5
1731496860000|2024-11-13 11:21:00|4614.1|4608.1|4616.1|4610.1|4616.6|4610.6|4614.1|4608.1|6
1731496870000|2024-11-13 11:21:10|4616.6|4610.6|4616.1|4610.1|4616.6|4610.6|4616.1|4610.1|0
1731496940000|2024-11-13 11:22:20|4615.6|4609.6|4617.1|4611.1|4617.1|4611.1|4615.6|4609.6|6
1731497020000|2024-11-13 11:23:40|4617.6|4611.6|4619.6|4613.6|4619.6|4613.6|4617.6|4611.6|4
1731497040000|2024-11-13 11:24:00|||||||||1
1731497060000|2024-11-13 11:24:20|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|1
1731497070000|2024-11-13 11:24:30|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|2
1731497090000|2024-11-13 11:24:50|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4
1731497110000|2024-11-13 11:25:10|4623.5|4617.5|4622.6|4616.6|4623.5|4617.5|4622.6|4616.6|11
1731497130000|2024-11-13 11:25:30|||||||||2
1731497150000|2024-11-13 11:25:50|||||||||1
1731497170000|2024-11-13 11:26:10|||||||||11
1731497200000|2024-11-13 11:26:40|||||||||15
1731497210000|2024-11-13 11:26:50|||||||||7
1731497270000|2024-11-13 11:27:50|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|1
1731497280000|2024-11-13 11:28:00|4622.6|4616.6|4622.6|4616.6|4623.1|4617.1|4622.6|4616.6|0
1731497290000|2024-11-13 11:28:10|4623|4617|4624.6|4618.6|4624.6|4618.6|4623|4617|29
1731497300000|2024-11-13 11:28:20|4625.6|4619.6|4627.5|4621.5|4627.5|4621.5|4625.6|4619.6|23
1731497310000|2024-11-13 11:28:30|4627.6|4621.6|4626.6|4620.6|4627.6|4621.6|4626.6|4620.6|2
1731497320000|2024-11-13 11:28:40|4625.7|4619.7|4625.6|4619.6|4625.7|4619.7|4625.6|4619.6|3
1731497330000|2024-11-13 11:28:50|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|18
1731497340000|2024-11-13 11:29:00|||||||||6
1731497350000|2024-11-13 11:29:10|4625.5|4619.5|4624.6|4618.6|4625.5|4619.5|4624.6|4618.6|37
1731497370000|2024-11-13 11:29:30|||||||||1
1731497390000|2024-11-13 11:29:50|4625.6|4619.6|4625.1|4619.1|4625.6|4619.6|4625.1|4619.1|6
1731497420000|2024-11-13 11:30:20|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|6
1731497450000|2024-11-13 11:30:50|4626.6|4620.6|4626.1|4620.1|4626.6|4620.6|4625.1|4619.1|1
1731497460000|2024-11-13 11:31:00|4619.1|4613.1|4618.1|4612.1|4619.5|4613.5|4618.1|4612.1|45
1731497470000|2024-11-13 11:31:10|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1731497480000|2024-11-13 11:31:20|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1731497490000|2024-11-13 11:31:30|4619.6|4613.6|4619.6|4613.6|4620.1|4614.1|4619.2|4613.2|2
1731497500000|2024-11-13 11:31:40|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4618.6|4612.6|6
1731497510000|2024-11-13 11:31:50|4618.6|4612.6|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|1
1731497520000|2024-11-13 11:32:00|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|1
1731497530000|2024-11-13 11:32:10|||||||||2
1731497540000|2024-11-13 11:32:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1731497560000|2024-11-13 11:32:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1731497580000|2024-11-13 11:33:00|4615.6|4609.6|4616.1|4610.1|4616.1|4610.1|4615.6|4609.6|1
1731497590000|2024-11-13 11:33:10|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1731497610000|2024-11-13 11:33:30|4616.1|4610.1|4616.1|4610.1|4616.6|4610.6|4616.1|4610.1|1
1731497620000|2024-11-13 11:33:40|||||||||1
1731497630000|2024-11-13 11:33:50|4616.2|4610.2|4617.1|4611.1|4617.1|4611.1|4616.2|4610.2|0
1731497640000|2024-11-13 11:34:00|4616.2|4610.2|4615.1|4609.1|4616.2|4610.2|4615.1|4609.1|1
1731497660000|2024-11-13 11:34:20|4614.5|4608.5|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|1
1731497670000|2024-11-13 11:34:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1731497680000|2024-11-13 11:34:40|4613.5|4607.5|4611.1|4605.1|4613.5|4607.5|4611.1|4605.1|2
1731497700000|2024-11-13 11:35:00|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4611.6|4605.6|1
1731497710000|2024-11-13 11:35:10|4611.6|4605.6|4611.6|4605.6|4612.1|4606.1|4611.6|4605.6|0
1731497720000|2024-11-13 11:35:20|4612.1|4606.1|4611.2|4605.2|4612.1|4606.1|4611.2|4605.2|0
1731497730000|2024-11-13 11:35:30|4611.6|4605.6|4612.2|4606.2|4612.2|4606.2|4611.6|4605.6|1
1731497750000|2024-11-13 11:35:50|4612.6|4606.6|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|0
1731497760000|2024-11-13 11:36:00|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1731497800000|2024-11-13 11:36:40|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|4
1731497810000|2024-11-13 11:36:50|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|1
1731497820000|2024-11-13 11:37:00|4609.6|4603.6|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|0
1731497840000|2024-11-13 11:37:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1731497860000|2024-11-13 11:37:40|||||||||1
1731497870000|2024-11-13 11:37:50|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|4
1731497880000|2024-11-13 11:38:00|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1731497890000|2024-11-13 11:38:10|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|1
1731497900000|2024-11-13 11:38:20|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|3
1731497910000|2024-11-13 11:38:30|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1731497930000|2024-11-13 11:38:50|||||||||1
1731497950000|2024-11-13 11:39:10|||||||||1
1731498000000|2024-11-13 11:40:00|4610.7|4604.7|4611.1|4605.1|4612.1|4606.1|4610.7|4604.7|2
1731498010000|2024-11-13 11:40:10|4611.6|4605.6|4612.1|4606.1|4613.1|4607.1|4611.1|4605.1|2
1731498020000|2024-11-13 11:40:20|||||||||1
1731498030000|2024-11-13 11:40:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1731498040000|2024-11-13 11:40:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1731498070000|2024-11-13 11:41:10|4610.1|4604.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|8
1731498080000|2024-11-13 11:41:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1731498090000|2024-11-13 11:41:30|4610.1|4604.1|4612.1|4606.1|4612.1|4606.1|4610.1|4604.1|2
1731498110000|2024-11-13 11:41:50|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1731498140000|2024-11-13 11:42:20|4613.6|4607.6|4613.4|4607.4|4613.6|4607.6|4613.4|4607.4|1
1731498150000|2024-11-13 11:42:30|4612.1|4606.1|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|10
1731498160000|2024-11-13 11:42:40|4614|4608|4613.1|4607.1|4614|4608|4613.1|4607.1|0
1731498170000|2024-11-13 11:42:50|||||||||4
1731498180000|2024-11-13 11:43:00|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4612.1|4606.1|1
1731498190000|2024-11-13 11:43:10|||||||||1
1731498200000|2024-11-13 11:43:20|4612.1|4606.1|4611.1|4605.1|4612.1|4606.1|4611.1|4605.1|0
1731498220000|2024-11-13 11:43:40|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1731498240000|2024-11-13 11:44:00|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1731498270000|2024-11-13 11:44:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1731498280000|2024-11-13 11:44:40|4611.5|4605.5|4611.1|4605.1|4611.5|4605.5|4611.1|4605.1|0
1731498300000|2024-11-13 11:45:00|4612.1|4606.1|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|3
1731498310000|2024-11-13 11:45:10|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1731498320000|2024-11-13 11:45:20|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1731498330000|2024-11-13 11:45:30|4612.6|4606.6|4611.1|4605.1|4612.6|4606.6|4611.1|4605.1|3
1731498340000|2024-11-13 11:45:40|4610.9|4604.9|4610.1|4604.1|4610.9|4604.9|4610.1|4604.1|0
1731498350000|2024-11-13 11:45:50|4611.1|4605.1|4612.1|4606.1|4612.1|4606.1|4611.1|4605.1|0
1731498360000|2024-11-13 11:46:00|4612|4606|4611.6|4605.6|4612|4606|4611.6|4605.6|0
1731498370000|2024-11-13 11:46:10|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|2
1731498390000|2024-11-13 11:46:30|4610.4|4604.4|4608.1|4602.1|4610.4|4604.4|4608.1|4602.1|0
1731498400000|2024-11-13 11:46:40|4609.6|4603.6|4609.2|4603.2|4610.1|4604.1|4609.2|4603.2|55
1731498410000|2024-11-13 11:46:50|4610.1|4604.1|4610.5|4604.5|4610.5|4604.5|4610.1|4604.1|0
1731498420000|2024-11-13 11:47:00|4610.1|4604.1|4611.1|4605.1|4611.1|4605.1|4610.1|4604.1|0
1731498540000|2024-11-13 11:49:00|4610.7|4604.7|4610.6|4604.6|4611.1|4605.1|4610.1|4604.1|1
1731498550000|2024-11-13 11:49:10|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4609.6|4603.6|0
1731498560000|2024-11-13 11:49:20|4610.1|4604.1|4611.1|4605.1|4611.1|4605.1|4609.5|4603.5|1
1731498570000|2024-11-13 11:49:30|4611.2|4605.2|4612.1|4606.1|4612.1|4606.1|4611.2|4605.2|2
1731498580000|2024-11-13 11:49:40|||||||||1
1731498590000|2024-11-13 11:49:50|4612.2|4606.2|4612.6|4606.6|4612.6|4606.6|4612.2|4606.2|0
1731498600000|2024-11-13 11:50:00|4612.1|4606.1|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|0
1731498610000|2024-11-13 11:50:10|4612|4606|4612.1|4606.1|4612.1|4606.1|4611.7|4605.7|1
1731498620000|2024-11-13 11:50:20|||||||||1
1731498650000|2024-11-13 11:50:50|4612.5|4606.5|4613.6|4607.6|4613.6|4607.6|4612.5|4606.5|1
1731498670000|2024-11-13 11:51:10|4614.6|4608.6|4616.7|4610.7|4616.7|4610.7|4614.6|4608.6|28
1731498680000|2024-11-13 11:51:20|4617.1|4611.1|4616.7|4610.7|4617.1|4611.1|4616.1|4610.1|3
1731498690000|2024-11-13 11:51:30|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1731498710000|2024-11-13 11:51:50|4616.6|4610.6|4616.1|4610.1|4617.2|4611.2|4616.1|4610.1|3
1731498730000|2024-11-13 11:52:10|4615.7|4609.7|4616.1|4610.1|4616.1|4610.1|4615.2|4609.2|0
1731498740000|2024-11-13 11:52:20|4616|4610|4615.2|4609.2|4616.1|4610.1|4615.2|4609.2|0
1731498750000|2024-11-13 11:52:30|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|1
1731498760000|2024-11-13 11:52:40|4615.2|4609.2|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|1
1731498770000|2024-11-13 11:52:50|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1731498780000|2024-11-13 11:53:00|4615.6|4609.6|4615.2|4609.2|4615.6|4609.6|4615.2|4609.2|0
1731498790000|2024-11-13 11:53:10|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|1
1731498800000|2024-11-13 11:53:20|4616.1|4610.1|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|0
1731498810000|2024-11-13 11:53:30|4616.2|4610.2|4616.6|4610.6|4616.6|4610.6|4616.2|4610.2|0
1731498840000|2024-11-13 11:54:00|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1731498860000|2024-11-13 11:54:20|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|1
1731498890000|2024-11-13 11:54:50|4615.2|4609.2|4616.1|4610.1|4616.1|4610.1|4615.2|4609.2|0
1731498910000|2024-11-13 11:55:10|4616|4610|4615.7|4609.7|4616.1|4610.1|4615.2|4609.2|0
1731498920000|2024-11-13 11:55:20|4616.1|4610.1|4617.1|4611.1|4617.1|4611.1|4615.2|4609.2|5
1731498930000|2024-11-13 11:55:30|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4617.2|4611.2|0
1731498940000|2024-11-13 11:55:40|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|5
1731498980000|2024-11-13 11:56:20|||||||||1
1731498990000|2024-11-13 11:56:30|4612.1|4606.1|4611.1|4605.1|4612.1|4606.1|4611.1|4605.1|6
1731499010000|2024-11-13 11:56:50|4611.6|4605.6|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|3
1731499020000|2024-11-13 11:57:00|4612.2|4606.2|4612.6|4606.6|4612.6|4606.6|4612.2|4606.2|0
1731499030000|2024-11-13 11:57:10|4613.2|4607.2|4613.1|4607.1|4613.2|4607.2|4613.1|4607.1|5
1731499040000|2024-11-13 11:57:20|4613.6|4607.6|4614.2|4608.2|4614.2|4608.2|4613.6|4607.6|1
1731499050000|2024-11-13 11:57:30|4614.6|4608.6|4614.2|4608.2|4614.6|4608.6|4614.2|4608.2|0
1731499060000|2024-11-13 11:57:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1731499070000|2024-11-13 11:57:50|4615.2|4609.2|4615.2|4609.2|4616.1|4610.1|4615.2|4609.2|0
1731499080000|2024-11-13 11:58:00|4615.7|4609.7|4616.1|4610.1|4616.1|4610.1|4615.7|4609.7|0
1731499090000|2024-11-13 11:58:10|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|2
1731499100000|2024-11-13 11:58:20|4616.6|4610.6|4617.1|4611.1|4617.7|4611.7|4616.6|4610.6|149
1731499110000|2024-11-13 11:58:30|4617.6|4611.6|4618.2|4612.2|4618.2|4612.2|4617.6|4611.6|1
1731499120000|2024-11-13 11:58:40|4618.6|4612.6|4618.2|4612.2|4618.7|4612.7|4618.2|4612.2|0
1731499160000|2024-11-13 11:59:20|4618.1|4612.1|4618.2|4612.2|4618.2|4612.2|4618.1|4612.1|1
1731499180000|2024-11-13 11:59:40|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1731499200000|2024-11-13 12:00:00|4619|4613|4617.6|4611.6|4619.1|4613.1|4617.6|4611.6|4
1731499210000|2024-11-13 12:00:10|4617.7|4611.7|4618.1|4612.1|4618.2|4612.2|4617.7|4611.7|28
1731499220000|2024-11-13 12:00:20|4618|4612|4617.6|4611.6|4618|4612|4617.6|4611.6|2
1731499240000|2024-11-13 12:00:40|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|1
1731499250000|2024-11-13 12:00:50|4618|4612|4617.6|4611.6|4618|4612|4617.6|4611.6|0
1731499300000|2024-11-13 12:01:40|||||||||3
1731499320000|2024-11-13 12:02:00|4618.6|4612.6|4619.6|4613.6|4619.6|4613.6|4618.6|4612.6|2
1731499330000|2024-11-13 12:02:10|4620.7|4614.7|4620.1|4614.1|4621.1|4615.1|4620.1|4614.1|30
1731499340000|2024-11-13 12:02:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|29
1731499350000|2024-11-13 12:02:30|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1731499360000|2024-11-13 12:02:40|4620.5|4614.5|4620.1|4614.1|4620.5|4614.5|4620.1|4614.1|0
1731499370000|2024-11-13 12:02:50|4620.2|4614.2|4620.1|4614.1|4621|4615|4620.1|4614.1|1
1731499380000|2024-11-13 12:03:00|4620.2|4614.2|4621|4615|4621|4615|4620.2|4614.2|0
1731499390000|2024-11-13 12:03:10|4620.6|4614.6|4621|4615|4621|4615|4620.6|4614.6|0
1731499400000|2024-11-13 12:03:20|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1731499410000|2024-11-13 12:03:30|4618.9|4612.9|4618.1|4612.1|4618.9|4612.9|4618.1|4612.1|3
1731499420000|2024-11-13 12:03:40|4618|4612|4618.1|4612.1|4618.1|4612.1|4618|4612|0
1731499430000|2024-11-13 12:03:50|4618|4612|4617.5|4611.5|4618|4612|4617.1|4611.1|1
1731499440000|2024-11-13 12:04:00|4617.1|4611.1|4617|4611|4617.1|4611.1|4617|4611|0
1731499460000|2024-11-13 12:04:20|4616.6|4610.6|4616.5|4610.5|4616.6|4610.6|4616.5|4610.5|1
1731499470000|2024-11-13 12:04:30|4616.1|4610.1|4616|4610|4616.1|4610.1|4616|4610|0
1731499500000|2024-11-13 12:05:00|4614.1|4608.1|4612.9|4606.9|4614.5|4608.5|4612.9|4606.9|1
1731499510000|2024-11-13 12:05:10|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|0
1731499520000|2024-11-13 12:05:20|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|0
1731499530000|2024-11-13 12:05:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4
1731499540000|2024-11-13 12:05:40|4611|4605|4611|4605|4611|4605|4611|4605|0
1731499550000|2024-11-13 12:05:50|||||||||1
1731499560000|2024-11-13 12:06:00|4611.1|4605.1|4611|4605|4611.1|4605.1|4611|4605|1
1731499580000|2024-11-13 12:06:20|4608.9|4602.9|4608.9|4602.9|4609.5|4603.5|4608.9|4602.9|5
1731499590000|2024-11-13 12:06:30|4609|4603|4609.5|4603.5|4609.5|4603.5|4609|4603|0
1731499600000|2024-11-13 12:06:40|4609.4|4603.4|4609|4603|4609.4|4603.4|4609|4603|0
1731499610000|2024-11-13 12:06:50|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1731499620000|2024-11-13 12:07:00|4609|4603|4607.4|4601.4|4609|4603|4607.4|4601.4|1
1731499630000|2024-11-13 12:07:10|4607|4601|4607|4601|4607|4601|4607|4601|0
1731499640000|2024-11-13 12:07:20|4606.9|4600.9|4606.5|4600.5|4606.9|4600.9|4606.5|4600.5|0
1731499650000|2024-11-13 12:07:30|4606.9|4600.9|4608.9|4602.9|4608.9|4602.9|4606.9|4600.9|2
1731499740000|2024-11-13 12:09:00|||||||||1
1731499790000|2024-11-13 12:09:50|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|2
1731499800000|2024-11-13 12:10:00|4609.4|4603.4|4608.5|4602.5|4609.4|4603.4|4608|4602|1
1731499810000|2024-11-13 12:10:10|4608.4|4602.4|4608|4602|4608.4|4602.4|4608|4602|0
1731499820000|2024-11-13 12:10:20|4608.4|4602.4|4608.5|4602.5|4608.5|4602.5|4608.4|4602.4|1
1731499830000|2024-11-13 12:10:30|4608.9|4602.9|4606.9|4600.9|4608.9|4602.9|4606.9|4600.9|8
1731499840000|2024-11-13 12:10:40|4606.5|4600.5|4606.9|4600.9|4606.9|4600.9|4606|4600|1
1731499870000|2024-11-13 12:11:10|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|2
1731499900000|2024-11-13 12:11:40|4608.1|4602.1|4609.9|4603.9|4609.9|4603.9|4608.1|4602.1|0
1731499910000|2024-11-13 12:11:50|4610|4604|4609.9|4603.9|4610|4604|4609.4|4603.4|5
1731499930000|2024-11-13 12:12:10|4609.5|4603.5|4606.9|4600.9|4609.5|4603.5|4606.9|4600.9|18
1731499990000|2024-11-13 12:13:10|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|4
1731500010000|2024-11-13 12:13:30|4608|4602|4609.4|4603.4|4609.4|4603.4|4608|4602|1
1731500020000|2024-11-13 12:13:40|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|1
1731500040000|2024-11-13 12:14:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|1
1731500050000|2024-11-13 12:14:10|4609.5|4603.5|4608.9|4602.9|4609.5|4603.5|4608.5|4602.5|4
1731500070000|2024-11-13 12:14:30|4608.4|4602.4|4609|4603|4609|4603|4608.4|4602.4|0
1731500080000|2024-11-13 12:14:40|4608.9|4602.9|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|2
1731500090000|2024-11-13 12:14:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1731500100000|2024-11-13 12:15:00|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609|4603|2
1731500110000|2024-11-13 12:15:10|4610|4604|4610|4604|4610|4604|4610|4604|0
1731500120000|2024-11-13 12:15:20|4609.9|4603.9|4608.9|4602.9|4609.9|4603.9|4608.9|4602.9|1
1731500130000|2024-11-13 12:15:30|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1731500140000|2024-11-13 12:15:40|4609.9|4603.9|4610.1|4604.1|4610.1|4604.1|4609.9|4603.9|1
1731500150000|2024-11-13 12:15:50|4610.5|4604.5|4611.1|4605.1|4611.1|4605.1|4610.5|4604.5|0
1731500170000|2024-11-13 12:16:10|4611|4605|4610.9|4604.9|4611|4605|4610.9|4604.9|0
1731500180000|2024-11-13 12:16:20|4610.5|4604.5|4609.9|4603.9|4610.5|4604.5|4609.5|4603.5|1
1731500190000|2024-11-13 12:16:30|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1731500200000|2024-11-13 12:16:40|4609|4603|4608.9|4602.9|4609|4603|4608.9|4602.9|1
1731500220000|2024-11-13 12:17:00|4609.1|4603.1|4609|4603|4609.9|4603.9|4608.9|4602.9|0
1731500240000|2024-11-13 12:17:20|4609.1|4603.1|4609.9|4603.9|4609.9|4603.9|4609.1|4603.1|0
1731500250000|2024-11-13 12:17:30|4609.1|4603.1|4609|4603|4609.5|4603.5|4609|4603|0
1731500280000|2024-11-13 12:18:00|4604.9|4598.9|4603.9|4597.9|4604.9|4598.9|4603.9|4597.9|7
1731500290000|2024-11-13 12:18:10|4604|4598|4603.9|4597.9|4604|4598|4603.9|4597.9|0
1731500300000|2024-11-13 12:18:20|||||||||1
1731500310000|2024-11-13 12:18:30|4603|4597|4603.9|4597.9|4603.9|4597.9|4603|4597|1
1731500320000|2024-11-13 12:18:40|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1731500330000|2024-11-13 12:18:50|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1731500340000|2024-11-13 12:19:00|4604|4598|4604.9|4598.9|4604.9|4598.9|4602|4596|4
1731500350000|2024-11-13 12:19:10|4605.5|4599.5|4606.9|4600.9|4606.9|4600.9|4605.5|4599.5|1
1731500360000|2024-11-13 12:19:20|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4606.7|4600.7|0
1731500380000|2024-11-13 12:19:40|||||||||2
1731500390000|2024-11-13 12:19:50|4606.9|4600.9|4606|4600|4606.9|4600.9|4605.9|4599.9|3
1731500400000|2024-11-13 12:20:00|4605.9|4599.9|4604.9|4598.9|4605.9|4599.9|4604.9|4598.9|1
1731500410000|2024-11-13 12:20:10|4604.5|4598.5|4604.9|4598.9|4604.9|4598.9|4604.5|4598.5|4
1731500420000|2024-11-13 12:20:20|4604.6|4598.6|4606.1|4600.1|4606.1|4600.1|4604.6|4598.6|1
1731500450000|2024-11-13 12:20:50|4606.2|4600.2|4604.1|4598.1|4607.1|4601.1|4604.1|4598.1|17
1731500460000|2024-11-13 12:21:00|4604.6|4598.6|4608.2|4602.2|4608.2|4602.2|4604.6|4598.6|0
1731500470000|2024-11-13 12:21:10|4607.7|4601.7|4608.1|4602.1|4608.1|4602.1|4607.7|4601.7|1
1731500480000|2024-11-13 12:21:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1731500490000|2024-11-13 12:21:30|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1731500500000|2024-11-13 12:21:40|4609.1|4603.1|4609.2|4603.2|4609.2|4603.2|4609.1|4603.1|0
1731500510000|2024-11-13 12:21:50|4609.6|4603.6|4610.2|4604.2|4610.4|4604.4|4609.6|4603.6|0
1731500520000|2024-11-13 12:22:00|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.2|4604.2|0
1731500530000|2024-11-13 12:22:10|4610.7|4604.7|4612.1|4606.1|4612.1|4606.1|4610.7|4604.7|1
1731500570000|2024-11-13 12:22:50|4612|4606|4612.6|4606.6|4613.1|4607.1|4612|4606|0
1731500580000|2024-11-13 12:23:00|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1731500590000|2024-11-13 12:23:10|4612.1|4606.1|4611.1|4605.1|4612.1|4606.1|4610.1|4604.1|4
1731500610000|2024-11-13 12:23:30|4611|4605|4610.6|4604.6|4611|4605|4610.6|4604.6|0
1731500620000|2024-11-13 12:23:40|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1731500630000|2024-11-13 12:23:50|4607.2|4601.2|4607.7|4601.7|4607.7|4601.7|4607.2|4601.2|0
1731500660000|2024-11-13 12:24:20|4607.2|4601.2|4607.2|4601.2|4607.7|4601.7|4607.2|4601.2|3
1731500670000|2024-11-13 12:24:30|4607.7|4601.7|4608.7|4602.7|4608.7|4602.7|4607.7|4601.7|2
1731500690000|2024-11-13 12:24:50|4609.1|4603.1|4610.1|4604.1|4610.1|4604.1|4609.1|4603.1|0
1731500700000|2024-11-13 12:25:00|4612|4606|4612|4606|4612|4606|4612|4606|3
1731500730000|2024-11-13 12:25:30|4612.9|4606.9|4612.1|4606.1|4612.9|4606.9|4612|4606|4
1731500740000|2024-11-13 12:25:40|4612|4606|4612|4606|4612|4606|4612|4606|0
1731500770000|2024-11-13 12:26:10|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1731500780000|2024-11-13 12:26:20|4612.1|4606.1|4615.7|4609.7|4615.7|4609.7|4612.1|4606.1|7
1731500790000|2024-11-13 12:26:30|4613.1|4607.1|4614.2|4608.2|4615.1|4609.1|4613.1|4607.1|6
1731500800000|2024-11-13 12:26:40|4614|4608|4613.2|4607.2|4614|4608|4613.2|4607.2|1
1731500820000|2024-11-13 12:27:00|4611.7|4605.7|4612.1|4606.1|4612.1|4606.1|4611.7|4605.7|1
1731500830000|2024-11-13 12:27:10|4611.9|4605.9|4611.1|4605.1|4611.9|4605.9|4611.1|4605.1|1
1731500850000|2024-11-13 12:27:30|4608.6|4602.6|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|7
1731500860000|2024-11-13 12:27:40|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|2
1731500870000|2024-11-13 12:27:50|4608.2|4602.2|4609.7|4603.7|4609.7|4603.7|4608.2|4602.2|3
1731500890000|2024-11-13 12:28:10|4611.7|4605.7|4612.1|4606.1|4612.1|4606.1|4611.7|4605.7|15
1731500900000|2024-11-13 12:28:20|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1731500910000|2024-11-13 12:28:30|4612.1|4606.1|4612.2|4606.2|4612.2|4606.2|4612.1|4606.1|0
1731500920000|2024-11-13 12:28:40|4613.1|4607.1|4612.7|4606.7|4613.6|4607.6|4612.7|4606.7|5
1731500930000|2024-11-13 12:28:50|4613.1|4607.1|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|0
1731500940000|2024-11-13 12:29:00|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.7|4606.7|0
1731500950000|2024-11-13 12:29:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1731500970000|2024-11-13 12:29:30|4613.2|4607.2|4613.6|4607.6|4613.6|4607.6|4613.2|4607.2|0
1731500980000|2024-11-13 12:29:40|4613.5|4607.5|4610.1|4604.1|4613.5|4607.5|4610.1|4604.1|5
1731500990000|2024-11-13 12:29:50|4610|4604|4610|4604|4610|4604|4610|4604|0
1731501000000|2024-11-13 12:30:00|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4609.1|4603.1|1
1731501010000|2024-11-13 12:30:10|4610.1|4604.1|4609.2|4603.2|4610.1|4604.1|4609.2|4603.2|0
1731501020000|2024-11-13 12:30:20|4608.7|4602.7|4608.1|4602.1|4608.7|4602.7|4608.1|4602.1|0
1731501060000|2024-11-13 12:31:00|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1731501070000|2024-11-13 12:31:10|4606.9|4600.9|4605.1|4599.1|4606.9|4600.9|4605.1|4599.1|1
1731501080000|2024-11-13 12:31:20|4605.2|4599.2|4605.5|4599.5|4605.6|4599.6|4605.2|4599.2|0
1731501090000|2024-11-13 12:31:30|4605.7|4599.7|4605.5|4599.5|4605.7|4599.7|4605.5|4599.5|0
1731501100000|2024-11-13 12:31:40|4605|4599|4605.5|4599.5|4605.5|4599.5|4605|4599|0
1731501110000|2024-11-13 12:31:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|2
1731501130000|2024-11-13 12:32:10|4605.2|4599.2|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|0
1731501140000|2024-11-13 12:32:20|4605.6|4599.6|4605.2|4599.2|4605.7|4599.7|4605.2|4599.2|0
1731501150000|2024-11-13 12:32:30|4605.6|4599.6|4606.2|4600.2|4606.7|4600.7|4605.6|4599.6|0
1731501170000|2024-11-13 12:32:50|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.2|4600.2|1
1731501190000|2024-11-13 12:33:10|4607.1|4601.1|4607.2|4601.2|4607.2|4601.2|4607.1|4601.1|0
1731501200000|2024-11-13 12:33:20|4607|4601|4605|4599|4607|4601|4604.5|4598.5|4
1731501220000|2024-11-13 12:33:40|4603.1|4597.1|4602.9|4596.9|4603.1|4597.1|4602.5|4596.5|3
1731501230000|2024-11-13 12:33:50|4601.4|4595.4|4602.5|4596.5|4602.5|4596.5|4601.4|4595.4|10
1731501240000|2024-11-13 12:34:00|4602.1|4596.1|4602.5|4596.5|4602.5|4596.5|4601.9|4595.9|3
1731501250000|2024-11-13 12:34:10|4603|4597|4603|4597|4603|4597|4602.6|4596.6|1
1731501260000|2024-11-13 12:34:20|4603.1|4597.1|4604.5|4598.5|4604.5|4598.5|4603.1|4597.1|3
1731501270000|2024-11-13 12:34:30|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1731501280000|2024-11-13 12:34:40|4603.7|4597.7|4605|4599|4605|4599|4603.7|4597.7|0
1731501290000|2024-11-13 12:34:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|2
1731501300000|2024-11-13 12:35:00|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1731501320000|2024-11-13 12:35:20|4605.2|4599.2|4606.1|4600.1|4606.1|4600.1|4605.2|4599.2|0
1731501330000|2024-11-13 12:35:30|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1731501340000|2024-11-13 12:35:40|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1731501350000|2024-11-13 12:35:50|4605.6|4599.6|4605.2|4599.2|4605.6|4599.6|4605.2|4599.2|0
1731501370000|2024-11-13 12:36:10|4606|4600|4605.6|4599.6|4606|4600|4605.6|4599.6|0
1731501380000|2024-11-13 12:36:20|4605|4599|4603.1|4597.1|4605|4599|4603.1|4597.1|9
1731501390000|2024-11-13 12:36:30|4603|4597|4602.5|4596.5|4603|4597|4602.5|4596.5|1
1731501400000|2024-11-13 12:36:40|4603|4597|4603|4597|4603|4597|4603|4597|0
1731501410000|2024-11-13 12:36:50|4602.5|4596.5|4602.9|4596.9|4602.9|4596.9|4602.5|4596.5|0
1731501420000|2024-11-13 12:37:00|4602.5|4596.5|4602.1|4596.1|4602.5|4596.5|4601.9|4595.9|0
1731501430000|2024-11-13 12:37:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1731501440000|2024-11-13 12:37:20|4602.4|4596.4|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|1
1731501450000|2024-11-13 12:37:30|4603|4597|4603.1|4597.1|4603.1|4597.1|4603|4597|0
1731501480000|2024-11-13 12:38:00|4603|4597|4602.9|4596.9|4603|4597|4602.9|4596.9|0
1731501490000|2024-11-13 12:38:10|4601.9|4595.9|4599.5|4593.5|4601.9|4595.9|4598.1|4592.1|17
1731501500000|2024-11-13 12:38:20|4599.9|4593.9|4601.9|4595.9|4601.9|4595.9|4599.5|4593.5|2
1731501510000|2024-11-13 12:38:30|4602|4596|4601.9|4595.9|4602|4596|4601.9|4595.9|2
1731501520000|2024-11-13 12:38:40|4601.5|4595.5|4600.9|4594.9|4601.5|4595.5|4600.7|4594.7|25
1731501540000|2024-11-13 12:39:00|4600.4|4594.4|4598.9|4592.9|4600.4|4594.4|4598.9|4592.9|0
1731501550000|2024-11-13 12:39:10|4599.4|4593.4|4599|4593|4599.8|4593.8|4598.9|4592.9|1
1731501560000|2024-11-13 12:39:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1731501570000|2024-11-13 12:39:30|4599|4593|4598.5|4592.5|4599|4593|4598.5|4592.5|0
1731501580000|2024-11-13 12:39:40|4598.1|4592.1|4599|4593|4599|4593|4598.1|4592.1|0
1731501590000|2024-11-13 12:39:50|4598.5|4592.5|4598|4592|4598.5|4592.5|4598|4592|0
1731501600000|2024-11-13 12:40:00|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|1
1731501610000|2024-11-13 12:40:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|2
1731501620000|2024-11-13 12:40:20|4599.5|4593.5|4599.1|4593.1|4599.5|4593.5|4599.1|4593.1|0
1731501640000|2024-11-13 12:40:40|4599|4593|4599|4593|4599|4593|4599|4593|0
1731501660000|2024-11-13 12:41:00|4598.6|4592.6|4599|4593|4599.1|4593.1|4598.6|4592.6|0
1731501670000|2024-11-13 12:41:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1731501680000|2024-11-13 12:41:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1731501690000|2024-11-13 12:41:30|4599.1|4593.1|4600.1|4594.1|4600.1|4594.1|4599.1|4593.1|0
1731501700000|2024-11-13 12:41:40|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1731501730000|2024-11-13 12:42:10|4599|4593|4596.5|4590.5|4599|4593|4595|4589|37
1731501740000|2024-11-13 12:42:20|4597|4591|4595|4589|4597|4591|4595|4589|6
1731501750000|2024-11-13 12:42:30|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4
1731501760000|2024-11-13 12:42:40|||||||||2
1731501770000|2024-11-13 12:42:50|4596|4590|4595|4589|4596|4590|4595|4589|9
1731501780000|2024-11-13 12:43:00|4594.6|4588.6|4594|4588|4594.6|4588.6|4594|4588|1
1731501790000|2024-11-13 12:43:10|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1731501800000|2024-11-13 12:43:20|||||||||1
1731501810000|2024-11-13 12:43:30|4594.2|4588.2|4592.5|4586.5|4594.2|4588.2|4592.5|4586.5|3
1731501820000|2024-11-13 12:43:40|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|6
1731501830000|2024-11-13 12:43:50|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|1
1731501840000|2024-11-13 12:44:00|4591.5|4585.5|4591.5|4585.5|4592|4586|4591|4585|2
1731501850000|2024-11-13 12:44:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1731501860000|2024-11-13 12:44:20|4591.1|4585.1|4592|4586|4592|4586|4591|4585|1
1731501870000|2024-11-13 12:44:30|4593|4587|4592|4586|4593|4587|4592|4586|1
1731501880000|2024-11-13 12:44:40|4591|4585|4591|4585|4591|4585|4591|4585|11
1731501890000|2024-11-13 12:44:50|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|1
1731501900000|2024-11-13 12:45:00|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|1
1731501910000|2024-11-13 12:45:10|||||||||8
1731501920000|2024-11-13 12:45:20|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1731501930000|2024-11-13 12:45:30|4592|4586|4592|4586|4592|4586|4592|4586|0
1731501950000|2024-11-13 12:45:50|4591.5|4585.5|4591|4585|4592|4586|4591|4585|1
1731501980000|2024-11-13 12:46:20|4590|4584|4590|4584|4590|4584|4590|4584|8
1731501990000|2024-11-13 12:46:30|4590.1|4584.1|4585.4|4579.4|4590.1|4584.1|4584|4578|157
1731502010000|2024-11-13 12:46:50|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1731502020000|2024-11-13 12:47:00|4586.4|4580.4|4586.5|4580.5|4586.9|4580.9|4586|4580|2
1731502030000|2024-11-13 12:47:10|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|1
1731502040000|2024-11-13 12:47:20|4586.8|4580.8|4586.4|4580.4|4586.8|4580.8|4586.4|4580.4|0
1731502050000|2024-11-13 12:47:30|4586|4580|4586|4580|4586|4580|4586|4580|2
1731502060000|2024-11-13 12:47:40|4585.9|4579.9|4588|4582|4589|4583|4585.9|4579.9|25
1731502070000|2024-11-13 12:47:50|4585.4|4579.4|4585.9|4579.9|4586|4580|4585.4|4579.4|10
1731502080000|2024-11-13 12:48:00|4586|4580|4586|4580|4586|4580|4585.5|4579.5|3
1731502090000|2024-11-13 12:48:10|4587|4581|4586.5|4580.5|4587|4581|4586.5|4580.5|1
1731502100000|2024-11-13 12:48:20|4586.9|4580.9|4587|4581|4587|4581|4586.9|4580.9|1
1731502110000|2024-11-13 12:48:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1731502120000|2024-11-13 12:48:40|4586.5|4580.5|4586.9|4580.9|4587.4|4581.4|4586.5|4580.5|1
1731502130000|2024-11-13 12:48:50|4587|4581|4587|4581|4587|4581|4587|4581|1
1731502140000|2024-11-13 12:49:00|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|1
1731502150000|2024-11-13 12:49:10|4587|4581|4587|4581|4587|4581|4587|4581|0
1731502160000|2024-11-13 12:49:20|4586.9|4580.9|4586.5|4580.5|4586.9|4580.9|4586.5|4580.5|0
1731502170000|2024-11-13 12:49:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1731502180000|2024-11-13 12:49:40|4586|4580|4584.5|4578.5|4586|4580|4584.5|4578.5|9
1731502190000|2024-11-13 12:49:50|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|6
1731502200000|2024-11-13 12:50:00|||||||||3
1731502210000|2024-11-13 12:50:10|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|7
1731502220000|2024-11-13 12:50:20|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|3
1731502260000|2024-11-13 12:51:00|4583.3|4577.3|4582.4|4576.4|4583.3|4577.3|4582.3|4576.3|1
1731502270000|2024-11-13 12:51:10|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1731502280000|2024-11-13 12:51:20|4583.5|4577.5|4584|4578|4584|4578|4583.5|4577.5|1
1731502290000|2024-11-13 12:51:30|4584.4|4578.4|4585.9|4579.9|4586|4580|4584.4|4578.4|3
1731502300000|2024-11-13 12:51:40|4586|4580|4588|4582|4588|4582|4586|4580|236
1731502310000|2024-11-13 12:51:50|4588.6|4582.6|4589|4583|4589|4583|4588.6|4582.6|3
1731502320000|2024-11-13 12:52:00|4589.1|4583.1|4589.1|4583.1|4589.2|4583.2|4588.6|4582.6|0
1731502330000|2024-11-13 12:52:10|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|2
1731502350000|2024-11-13 12:52:30|4587.6|4581.6|4587.5|4581.5|4587.6|4581.6|4587.5|4581.5|2
1731502360000|2024-11-13 12:52:40|4586.1|4580.1|4586|4580|4587|4581|4586|4580|3
1731502370000|2024-11-13 12:52:50|4586.5|4580.5|4586|4580|4587|4581|4586|4580|0
1731502380000|2024-11-13 12:53:00|4586.5|4580.5|4587|4581|4587.4|4581.4|4586|4580|3
1731502390000|2024-11-13 12:53:10|4587.1|4581.1|4587|4581|4587.5|4581.5|4587|4581|0
1731502430000|2024-11-13 12:53:50|4586|4580|4586|4580|4586|4580|4586|4580|1
1731502460000|2024-11-13 12:54:20|4585.1|4579.1|4588|4582|4588|4582|4585.1|4579.1|26
1731502470000|2024-11-13 12:54:30|4589|4583|4589|4583|4589|4583|4589|4583|1
1731502480000|2024-11-13 12:54:40|4589.5|4583.5|4589.1|4583.1|4590.5|4584.5|4589|4583|2
1731502490000|2024-11-13 12:54:50|4589|4583|4589.1|4583.1|4589.1|4583.1|4589|4583|0
1731502510000|2024-11-13 12:55:10|4588.7|4582.7|4588.1|4582.1|4588.7|4582.7|4588.1|4582.1|3
1731502520000|2024-11-13 12:55:20|||||||||1
1731502530000|2024-11-13 12:55:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1731502540000|2024-11-13 12:55:40|4589|4583|4588.6|4582.6|4589|4583|4588.6|4582.6|0
1731502550000|2024-11-13 12:55:50|4589|4583|4588.6|4582.6|4589|4583|4588.6|4582.6|0
1731502560000|2024-11-13 12:56:00|4589|4583|4589.1|4583.1|4589.1|4583.1|4589|4583|0
1731502570000|2024-11-13 12:56:10|4589.5|4583.5|4590|4584|4590|4584|4589.1|4583.1|1
1731502600000|2024-11-13 12:56:40|4589.6|4583.6|4589|4583|4589.6|4583.6|4589|4583|1
1731502610000|2024-11-13 12:56:50|4589.1|4583.1|4589.1|4583.1|4589.5|4583.5|4589.1|4583.1|0
1731502630000|2024-11-13 12:57:10|4589|4583|4589|4583|4589|4583|4589|4583|0
1731502640000|2024-11-13 12:57:20|4588.1|4582.1|4588|4582|4588.1|4582.1|4588|4582|1
1731502670000|2024-11-13 12:57:50|4588.5|4582.5|4589.1|4583.1|4589.1|4583.1|4588.5|4582.5|1
1731502690000|2024-11-13 12:58:10|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1731502750000|2024-11-13 12:59:10|4587.1|4581.1|4588|4582|4588|4582|4587.1|4581.1|4
1731502760000|2024-11-13 12:59:20|4587.5|4581.5|4586|4580|4587.5|4581.5|4585.5|4579.5|1
1731502770000|2024-11-13 12:59:30|4585.5|4579.5|4584.5|4578.5|4585.5|4579.5|4584.5|4578.5|0
1731502800000|2024-11-13 13:00:00|4584|4578|4585.5|4579.5|4585.5|4579.5|4582.5|4576.5|11
1731502810000|2024-11-13 13:00:10|4585.1|4579.1|4584|4578|4585.5|4579.5|4584|4578|3
1731502820000|2024-11-13 13:00:20|4584.1|4578.1|4588.1|4582.1|4589|4583|4584|4578|6
1731502830000|2024-11-13 13:00:30|4588|4582|4585|4579|4588|4582|4585|4579|9
1731502840000|2024-11-13 13:00:40|4585.5|4579.5|4585|4579|4585.5|4579.5|4585|4579|2
1731502850000|2024-11-13 13:00:50|4585.5|4579.5|4585|4579|4586|4580|4585|4579|9
1731502860000|2024-11-13 13:01:00|4584|4578|4585|4579|4585|4579|4583|4577|11
1731502870000|2024-11-13 13:01:10|4584.5|4578.5|4587|4581|4587|4581|4584.5|4578.5|12
1731502880000|2024-11-13 13:01:20|4587.1|4581.1|4586.5|4580.5|4588|4582|4586.5|4580.5|2
1731502890000|2024-11-13 13:01:30|4587|4581|4587|4581|4587|4581|4586|4580|0
1731502900000|2024-11-13 13:01:40|4587.1|4581.1|4588.5|4582.5|4589|4583|4587.1|4581.1|0
1731502910000|2024-11-13 13:01:50|4588.1|4582.1|4589.1|4583.1|4589.5|4583.5|4588.1|4582.1|1
1731502920000|2024-11-13 13:02:00|4589|4583|4589|4583|4589|4583|4588|4582|2
1731502930000|2024-11-13 13:02:10|4588.6|4582.6|4586.5|4580.5|4588.6|4582.6|4586.5|4580.5|2
1731502940000|2024-11-13 13:02:20|4587|4581|4585|4579|4587|4581|4585|4579|3
1731502950000|2024-11-13 13:02:30|4584.5|4578.5|4583|4577|4584.5|4578.5|4583|4577|1
1731502960000|2024-11-13 13:02:40|4583.5|4577.5|4584|4578|4584|4578|4583.5|4577.5|0
1731502970000|2024-11-13 13:02:50|4584.5|4578.5|4585|4579|4585|4579|4584|4578|0
1731502980000|2024-11-13 13:03:00|4585.5|4579.5|4585|4579|4586|4580|4585|4579|0
1731502990000|2024-11-13 13:03:10|4586|4580|4581.1|4575.1|4586|4580|4580.5|4574.5|16
1731503000000|2024-11-13 13:03:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|2
1731503020000|2024-11-13 13:03:40|4582.1|4576.1|4582.5|4576.5|4582.5|4576.5|4582.1|4576.1|0
1731503030000|2024-11-13 13:03:50|4583.1|4577.1|4583.6|4577.6|4583.6|4577.6|4582.6|4576.6|1
1731503040000|2024-11-13 13:04:00|4584.1|4578.1|4586.1|4580.1|4586.1|4580.1|4584.1|4578.1|2
1731503050000|2024-11-13 13:04:10|4586.6|4580.6|4587.1|4581.1|4587.1|4581.1|4585.1|4579.1|5
1731503060000|2024-11-13 13:04:20|4588.1|4582.1|4589.6|4583.6|4589.6|4583.6|4588.1|4582.1|2
1731503070000|2024-11-13 13:04:30|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|6
1731503080000|2024-11-13 13:04:40|4591.6|4585.6|4594|4588|4594|4588|4591.6|4585.6|0
1731503100000|2024-11-13 13:05:00|4594.5|4588.5|4595.1|4589.1|4595.6|4589.6|4594.5|4588.5|5
1731503110000|2024-11-13 13:05:10|4595.6|4589.6|4595|4589|4595.6|4589.6|4594.1|4588.1|4
1731503120000|2024-11-13 13:05:20|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|0
1731503130000|2024-11-13 13:05:30|4594.5|4588.5|4593.5|4587.5|4594.6|4588.6|4593.5|4587.5|6
1731503160000|2024-11-13 13:06:00|4593|4587|4591.6|4585.6|4593|4587|4591|4585|19
1731503170000|2024-11-13 13:06:10|4592.1|4586.1|4593.6|4587.6|4593.6|4587.6|4592|4586|3
1731503180000|2024-11-13 13:06:20|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|0
1731503190000|2024-11-13 13:06:30|4595.1|4589.1|4596.1|4590.1|4597|4591|4595.1|4589.1|4
1731503200000|2024-11-13 13:06:40|4596.2|4590.2|4597.1|4591.1|4597.1|4591.1|4596.2|4590.2|3
1731503210000|2024-11-13 13:06:50|4598|4592|4598.6|4592.6|4599|4593|4598|4592|6
1731503220000|2024-11-13 13:07:00|4599.1|4593.1|4598.1|4592.1|4599.1|4593.1|4598.1|4592.1|3
1731503230000|2024-11-13 13:07:10|4598|4592|4596.5|4590.5|4598|4592|4595.7|4589.7|3
1731503240000|2024-11-13 13:07:20|4596.1|4590.1|4597.1|4591.1|4598|4592|4596.1|4590.1|2
1731503250000|2024-11-13 13:07:30|4597.5|4591.5|4596.1|4590.1|4598.1|4592.1|4595.6|4589.6|4
1731503260000|2024-11-13 13:07:40|4596.2|4590.2|4600|4594|4600|4594|4596.2|4590.2|25
1731503270000|2024-11-13 13:07:50|4599.5|4593.5|4598|4592|4599.5|4593.5|4598|4592|1
1731503280000|2024-11-13 13:08:00|4597.5|4591.5|4599|4593|4599|4593|4597.5|4591.5|3
1731503290000|2024-11-13 13:08:10|4598|4592|4599|4593|4599|4593|4598|4592|0
1731503300000|2024-11-13 13:08:20|4598|4592|4599|4593|4599|4593|4598|4592|0
1731503320000|2024-11-13 13:08:40|4599.5|4593.5|4601|4595|4601|4595|4599.5|4593.5|1
1731503330000|2024-11-13 13:08:50|4601.5|4595.5|4603.5|4597.5|4603.5|4597.5|4601.5|4595.5|11
1731503340000|2024-11-13 13:09:00|4603|4597|4604|4598|4604|4598|4603|4597|2
1731503360000|2024-11-13 13:09:20|4603.5|4597.5|4602|4596|4604|4598|4602|4596|8
1731503370000|2024-11-13 13:09:30|4601.6|4595.6|4601|4595|4602|4596|4600.6|4594.6|10
1731503380000|2024-11-13 13:09:40|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602|4596|4
1731503390000|2024-11-13 13:09:50|4602|4596|4603.1|4597.1|4603.5|4597.5|4602|4596|17
1731503400000|2024-11-13 13:10:00|4603|4597|4601.7|4595.7|4603|4597|4601.1|4595.1|6
1731503410000|2024-11-13 13:10:10|4602.2|4596.2|4603.7|4597.7|4603.7|4597.7|4602.2|4596.2|3
1731503420000|2024-11-13 13:10:20|4603.6|4597.6|4603.2|4597.2|4603.6|4597.6|4603.2|4597.2|5
1731503430000|2024-11-13 13:10:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.2|4597.2|7
1731503440000|2024-11-13 13:10:40|4604.2|4598.2|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|1
1731503450000|2024-11-13 13:10:50|4605.2|4599.2|4604|4598|4605.2|4599.2|4603.7|4597.7|5
1731503460000|2024-11-13 13:11:00|4603.6|4597.6|4601.1|4595.1|4603.7|4597.7|4600.7|4594.7|4
1731503470000|2024-11-13 13:11:10|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.7|4594.7|1
1731503480000|2024-11-13 13:11:20|4602.7|4596.7|4600.7|4594.7|4602.7|4596.7|4600.7|4594.7|14
1731503490000|2024-11-13 13:11:30|4600.5|4594.5|4599.7|4593.7|4600.6|4594.6|4599.7|4593.7|1
1731503500000|2024-11-13 13:11:40|4599.2|4593.2|4598.1|4592.1|4599.2|4593.2|4598.1|4592.1|2
1731503510000|2024-11-13 13:11:50|4598.2|4592.2|4599.7|4593.7|4599.7|4593.7|4598.2|4592.2|1
1731503520000|2024-11-13 13:12:00|4600.6|4594.6|4600.7|4594.7|4601.2|4595.2|4599.7|4593.7|3
1731503530000|2024-11-13 13:12:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|2
1731503540000|2024-11-13 13:12:20|4600.7|4594.7|4598.7|4592.7|4600.7|4594.7|4598.7|4592.7|1
1731503550000|2024-11-13 13:12:30|4598.6|4592.6|4598.7|4592.7|4599.1|4593.1|4598.1|4592.1|0
1731503560000|2024-11-13 13:12:40|4599.1|4593.1|4600.7|4594.7|4600.7|4594.7|4599.1|4593.1|1
1731503570000|2024-11-13 13:12:50|4600.6|4594.6|4599.7|4593.7|4600.6|4594.6|4599.7|4593.7|0
1731503580000|2024-11-13 13:13:00|4599.2|4593.2|4600.6|4594.6|4600.6|4594.6|4599.2|4593.2|1
1731503590000|2024-11-13 13:13:10|4600.5|4594.5|4600.7|4594.7|4600.7|4594.7|4600.1|4594.1|1
1731503600000|2024-11-13 13:13:20|4601.1|4595.1|4600.7|4594.7|4601.7|4595.7|4600.7|4594.7|0
1731503610000|2024-11-13 13:13:30|4601.1|4595.1|4601.7|4595.7|4601.7|4595.7|4601.1|4595.1|0
1731503620000|2024-11-13 13:13:40|4601.2|4595.2|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|0
1731503630000|2024-11-13 13:13:50|4601.2|4595.2|4604|4598|4604.1|4598.1|4601.2|4595.2|0
1731503640000|2024-11-13 13:14:00|4603.2|4597.2|4603.1|4597.1|4604|4598|4602.7|4596.7|1
1731503650000|2024-11-13 13:14:10|4603.2|4597.2|4604.1|4598.1|4604.1|4598.1|4603.2|4597.2|1
1731503660000|2024-11-13 13:14:20|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1731503670000|2024-11-13 13:14:30|4603.7|4597.7|4603.7|4597.7|4604.1|4598.1|4603.6|4597.6|1
1731503680000|2024-11-13 13:14:40|4604.1|4598.1|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|0
1731503690000|2024-11-13 13:14:50|4603.7|4597.7|4603.6|4597.6|4603.7|4597.7|4603.6|4597.6|0
1731503700000|2024-11-13 13:15:00|4603.7|4597.7|4605.1|4599.1|4605.5|4599.5|4603.6|4597.6|3
1731503710000|2024-11-13 13:15:10|4605.2|4599.2|4605.1|4599.1|4605.6|4599.6|4605.1|4599.1|0
1731503720000|2024-11-13 13:15:20|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|3
1731503730000|2024-11-13 13:15:30|||||||||3
1731503740000|2024-11-13 13:15:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|2
1731503750000|2024-11-13 13:15:50|4607|4601|4606.6|4600.6|4607|4601|4606.6|4600.6|0
1731503760000|2024-11-13 13:16:00|4606.7|4600.7|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|1
1731503770000|2024-11-13 13:16:10|4607|4601|4604.1|4598.1|4607.1|4601.1|4604.1|4598.1|21
1731503780000|2024-11-13 13:16:20|4605.1|4599.1|4606.2|4600.2|4606.7|4600.7|4605.1|4599.1|12
1731503790000|2024-11-13 13:16:30|4606.7|4600.7|4607.2|4601.2|4607.2|4601.2|4606.7|4600.7|0
1731503800000|2024-11-13 13:16:40|4607.1|4601.1|4606.7|4600.7|4607.1|4601.1|4606.1|4600.1|2
1731503810000|2024-11-13 13:16:50|4607.2|4601.2|4605.2|4599.2|4607.2|4601.2|4605.2|4599.2|3
1731503820000|2024-11-13 13:17:00|4605.7|4599.7|4601.1|4595.1|4605.7|4599.7|4601.1|4595.1|6
1731503830000|2024-11-13 13:17:10|4601.2|4595.2|4602.6|4596.6|4603|4597|4601.2|4595.2|2
1731503840000|2024-11-13 13:17:20|4602.7|4596.7|4602.7|4596.7|4603.2|4597.2|4600.7|4594.7|1
1731503850000|2024-11-13 13:17:30|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.7|4594.7|1
1731503860000|2024-11-13 13:17:40|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.7|4594.7|0
1731503870000|2024-11-13 13:17:50|4601.2|4595.2|4600.1|4594.1|4601.2|4595.2|4599.7|4593.7|9
1731503880000|2024-11-13 13:18:00|4599.7|4593.7|4600.7|4594.7|4600.7|4594.7|4599.7|4593.7|2
1731503890000|2024-11-13 13:18:10|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.2|4594.2|3
1731503900000|2024-11-13 13:18:20|4600.6|4594.6|4600.2|4594.2|4600.6|4594.6|4599.2|4593.2|0
1731503910000|2024-11-13 13:18:30|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.2|4594.2|2
1731503920000|2024-11-13 13:18:40|4600.2|4594.2|4599.2|4593.2|4600.2|4594.2|4599.2|4593.2|1
1731503930000|2024-11-13 13:18:50|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1731503940000|2024-11-13 13:19:00|4599.2|4593.2|4600.1|4594.1|4600.2|4594.2|4599.2|4593.2|3
1731503950000|2024-11-13 13:19:10|4599.7|4593.7|4592.1|4586.1|4600.1|4594.1|4592.1|4586.1|49
1731503960000|2024-11-13 13:19:20|4591.7|4585.7|4590.1|4584.1|4592.1|4586.1|4590.1|4584.1|4
1731503970000|2024-11-13 13:19:30|4590.2|4584.2|4591.7|4585.7|4591.7|4585.7|4590.2|4584.2|21
1731503980000|2024-11-13 13:19:40|4591.6|4585.6|4589.7|4583.7|4591.6|4585.6|4589.2|4583.2|6
1731503990000|2024-11-13 13:19:50|4590.1|4584.1|4590.7|4584.7|4591|4585|4589.7|4583.7|0
1731504000000|2024-11-13 13:20:00|4591.6|4585.6|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|2
1731504010000|2024-11-13 13:20:10|4589.8|4583.8|4591.1|4585.1|4591.1|4585.1|4589.8|4583.8|3
1731504020000|2024-11-13 13:20:20|4590.7|4584.7|4589.6|4583.6|4590.7|4584.7|4589.6|4583.6|2
1731504030000|2024-11-13 13:20:30|4590.7|4584.7|4591.1|4585.1|4591.1|4585.1|4590.7|4584.7|19
1731504040000|2024-11-13 13:20:40|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.6|4585.6|1
1731504050000|2024-11-13 13:20:50|4591.6|4585.6|4590.6|4584.6|4591.6|4585.6|4590.2|4584.2|0
1731504060000|2024-11-13 13:21:00|4590.5|4584.5|4591.2|4585.2|4591.2|4585.2|4589.6|4583.6|1
1731504070000|2024-11-13 13:21:10|4591.7|4585.7|4592.7|4586.7|4593.2|4587.2|4591.7|4585.7|1
1731504080000|2024-11-13 13:21:20|4593.2|4587.2|4594.6|4588.6|4594.6|4588.6|4593.2|4587.2|10
1731504090000|2024-11-13 13:21:30|4595.2|4589.2|4595.2|4589.2|4595.7|4589.7|4595.1|4589.1|6
1731504100000|2024-11-13 13:21:40|4595.7|4589.7|4597.2|4591.2|4597.2|4591.2|4595.1|4589.1|3
1731504110000|2024-11-13 13:21:50|4596.7|4590.7|4597.7|4591.7|4598.2|4592.2|4596.7|4590.7|3
1731504120000|2024-11-13 13:22:00|4597.6|4591.6|4597.7|4591.7|4597.7|4591.7|4597.2|4591.2|7
1731504130000|2024-11-13 13:22:10|4597.1|4591.1|4597.7|4591.7|4597.7|4591.7|4597.1|4591.1|9
1731504140000|2024-11-13 13:22:20|4596.6|4590.6|4598.7|4592.7|4598.7|4592.7|4596.6|4590.6|3
1731504150000|2024-11-13 13:22:30|4598.2|4592.2|4597.1|4591.1|4598.2|4592.2|4597.1|4591.1|0
1731504160000|2024-11-13 13:22:40|4597.2|4591.2|4597.7|4591.7|4597.7|4591.7|4597.2|4591.2|0
1731504170000|2024-11-13 13:22:50|4598.1|4592.1|4597.2|4591.2|4598.1|4592.1|4597.2|4591.2|0
1731504180000|2024-11-13 13:23:00|4597|4591|4597.1|4591.1|4597.1|4591.1|4597|4591|4
1731504190000|2024-11-13 13:23:10|4596.7|4590.7|4597.7|4591.7|4597.7|4591.7|4596.7|4590.7|13
1731504200000|2024-11-13 13:23:20|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1731504210000|2024-11-13 13:23:30|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1731504220000|2024-11-13 13:23:40|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|5
1731504230000|2024-11-13 13:23:50|4598.1|4592.1|4597.2|4591.2|4598.1|4592.1|4597.2|4591.2|3
1731504240000|2024-11-13 13:24:00|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.7|4591.7|0
1731504270000|2024-11-13 13:24:30|4598.2|4592.2|4598.6|4592.6|4599.1|4593.1|4598.1|4592.1|2
1731504280000|2024-11-13 13:24:40|4598.1|4592.1|4598.1|4592.1|4598.2|4592.2|4598.1|4592.1|0
1731504290000|2024-11-13 13:24:50|4598.2|4592.2|4598.2|4592.2|4599|4593|4598.1|4592.1|0
1731504300000|2024-11-13 13:25:00|4598.1|4592.1|4591.2|4585.2|4598.1|4592.1|4591.2|4585.2|10
1731504310000|2024-11-13 13:25:10|4591.1|4585.1|4590.7|4584.7|4591.1|4585.1|4590.2|4584.2|0
1731504320000|2024-11-13 13:25:20|4590.2|4584.2|4591.2|4585.2|4591.2|4585.2|4589.7|4583.7|0
1731504330000|2024-11-13 13:25:30|4590.7|4584.7|4592.7|4586.7|4593.1|4587.1|4590.7|4584.7|153
1731504340000|2024-11-13 13:25:40|4593.1|4587.1|4592.2|4586.2|4593.1|4587.1|4592.2|4586.2|0
1731504350000|2024-11-13 13:25:50|4592.7|4586.7|4592.6|4586.6|4593.1|4587.1|4591.7|4585.7|0
1731504360000|2024-11-13 13:26:00|4592.7|4586.7|4592.6|4586.6|4592.7|4586.7|4591.7|4585.7|20
1731504370000|2024-11-13 13:26:10|4592.5|4586.5|4591.1|4585.1|4592.5|4586.5|4590.7|4584.7|11
1731504380000|2024-11-13 13:26:20|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1731504390000|2024-11-13 13:26:30|4590.2|4584.2|4590.6|4584.6|4590.7|4584.7|4590.2|4584.2|0
1731504400000|2024-11-13 13:26:40|4590.2|4584.2|4591.1|4585.1|4591.1|4585.1|4590.2|4584.2|0
1731504410000|2024-11-13 13:26:50|||||||||3
1731504420000|2024-11-13 13:27:00|||||||||3
1731504430000|2024-11-13 13:27:10|||||||||5
1731504440000|2024-11-13 13:27:20|4590.6|4584.6|4590.6|4584.6|4590.7|4584.7|4590.6|4584.6|0
1731504450000|2024-11-13 13:27:30|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|0
1731504460000|2024-11-13 13:27:40|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1731504470000|2024-11-13 13:27:50|||||||||6
1731504480000|2024-11-13 13:28:00|4594.2|4588.2|4593.7|4587.7|4594.2|4588.2|4593.7|4587.7|12
1731504490000|2024-11-13 13:28:10|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|1
1731504500000|2024-11-13 13:28:20|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1731504530000|2024-11-13 13:28:50|4592.9|4586.9|4594.6|4588.6|4594.6|4588.6|4592.9|4586.9|3
1731504540000|2024-11-13 13:29:00|4594.2|4588.2|4593.1|4587.1|4594.6|4588.6|4593.1|4587.1|2
1731504570000|2024-11-13 13:29:30|4592.9|4586.9|4591.7|4585.7|4592.9|4586.9|4591.6|4585.6|3
1731504600000|2024-11-13 13:30:00|4592.1|4586.1|4596.7|4590.7|4598.2|4592.2|4592.1|4586.1|6
1731504610000|2024-11-13 13:30:10|4597.7|4591.7|4594.7|4588.7|4599.7|4593.7|4593.7|4587.7|6
1731504620000|2024-11-13 13:30:20|4595.2|4589.2|4594.2|4588.2|4595.2|4589.2|4594.2|4588.2|1
1731504630000|2024-11-13 13:30:30|4594.7|4588.7|4595.7|4589.7|4595.7|4589.7|4594.7|4588.7|8
1731504640000|2024-11-13 13:30:40|4596.6|4590.6|4595.7|4589.7|4596.6|4590.6|4595.7|4589.7|8
1731504650000|2024-11-13 13:30:50|4595.2|4589.2|4595.2|4589.2|4595.3|4589.3|4594.2|4588.2|6
1731504660000|2024-11-13 13:31:00|4595.7|4589.7|4595.7|4589.7|4596.2|4590.2|4595.2|4589.2|6
1731504670000|2024-11-13 13:31:10|4595.8|4589.8|4595.7|4589.7|4596.2|4590.2|4595.2|4589.2|9
1731504680000|2024-11-13 13:31:20|4595.2|4589.2|4594.7|4588.7|4595.7|4589.7|4594.2|4588.2|60
1731504690000|2024-11-13 13:31:30|4595.2|4589.2|4592.2|4586.2|4595.2|4589.2|4591.2|4585.2|7
1731504700000|2024-11-13 13:31:40|4591.8|4585.8|4589.2|4583.2|4591.8|4585.8|4589.2|4583.2|0
1731504710000|2024-11-13 13:31:50|4588.7|4582.7|4589.7|4583.7|4590.2|4584.2|4588.7|4582.7|0
1731504720000|2024-11-13 13:32:00|4589.2|4583.2|4590.2|4584.2|4590.7|4584.7|4589.2|4583.2|0
1731504730000|2024-11-13 13:32:10|4589.7|4583.7|4589.7|4583.7|4590.2|4584.2|4589.7|4583.7|0
1731504740000|2024-11-13 13:32:20|4590.7|4584.7|4590.2|4584.2|4591.2|4585.2|4589.4|4583.4|4
1731504750000|2024-11-13 13:32:30|4590.7|4584.7|4591.2|4585.2|4591.2|4585.2|4590.2|4584.2|0
1731504760000|2024-11-13 13:32:40|4590.7|4584.7|4590.7|4584.7|4591.2|4585.2|4590.7|4584.7|1
1731504770000|2024-11-13 13:32:50|||||||||1
1731504780000|2024-11-13 13:33:00|||||||||1
1731504790000|2024-11-13 13:33:10|4590.6|4584.6|4590.2|4584.2|4590.6|4584.6|4590.2|4584.2|0
1731504810000|2024-11-13 13:33:30|4589.7|4583.7|4589.7|4583.7|4590.2|4584.2|4588.7|4582.7|1
1731504820000|2024-11-13 13:33:40|4589.2|4583.2|4590.6|4584.6|4591.1|4585.1|4589.2|4583.2|6
1731504830000|2024-11-13 13:33:50|4590.7|4584.7|4591.1|4585.1|4591.2|4585.2|4590.6|4584.6|0
1731504840000|2024-11-13 13:34:00|4590.6|4584.6|4590.7|4584.7|4590.7|4584.7|4590.6|4584.6|1
1731504850000|2024-11-13 13:34:10|4590.6|4584.6|4591.2|4585.2|4591.2|4585.2|4590.6|4584.6|8
1731504860000|2024-11-13 13:34:20|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4590.7|4584.7|0
1731504870000|2024-11-13 13:34:30|4591|4585|4590.5|4584.5|4591.1|4585.1|4590.5|4584.5|16
1731504890000|2024-11-13 13:34:50|4591.1|4585.1|4590.6|4584.6|4591.1|4585.1|4590.6|4584.6|0
1731504900000|2024-11-13 13:35:00|4590.5|4584.5|4594.7|4588.7|4594.7|4588.7|4590.5|4584.5|5
1731504910000|2024-11-13 13:35:10|4594.6|4588.6|4594.2|4588.2|4594.6|4588.6|4593.6|4587.6|6
1731504920000|2024-11-13 13:35:20|4594|4588|4591.7|4585.7|4594.1|4588.1|4591.2|4585.2|1
1731504930000|2024-11-13 13:35:30|4591.6|4585.6|4587.7|4581.7|4591.6|4585.6|4587.2|4581.2|2
1731504940000|2024-11-13 13:35:40|4587.2|4581.2|4586.6|4580.6|4587.2|4581.2|4586.6|4580.6|0
1731504950000|2024-11-13 13:35:50|4586.7|4580.7|4586.6|4580.6|4587.7|4581.7|4586.6|4580.6|2
1731504960000|2024-11-13 13:36:00|4586.7|4580.7|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|2
1731504970000|2024-11-13 13:36:10|4586.7|4580.7|4587.1|4581.1|4587.2|4581.2|4586.6|4580.6|0
1731504980000|2024-11-13 13:36:20|4586.7|4580.7|4587.7|4581.7|4588.1|4582.1|4586.7|4580.7|1
1731504990000|2024-11-13 13:36:30|4588.1|4582.1|4588.2|4582.2|4589.1|4583.1|4588.1|4582.1|1
1731505000000|2024-11-13 13:36:40|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4587.7|4581.7|5
1731505010000|2024-11-13 13:36:50|4589.2|4583.2|4589.1|4583.1|4590.2|4584.2|4589.1|4583.1|1
1731505020000|2024-11-13 13:37:00|4588.2|4582.2|4588.1|4582.1|4589.1|4583.1|4587.2|4581.2|0
1731505030000|2024-11-13 13:37:10|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.1|4582.1|0
1731505040000|2024-11-13 13:37:20|4588.1|4582.1|4588.1|4582.1|4588.6|4582.6|4588.1|4582.1|0
1731505050000|2024-11-13 13:37:30|4588.2|4582.2|4588.6|4582.6|4588.6|4582.6|4588.1|4582.1|0
1731505060000|2024-11-13 13:37:40|4588.2|4582.2|4587.6|4581.6|4589.1|4583.1|4587.6|4581.6|7
1731505070000|2024-11-13 13:37:50|4586.6|4580.6|4587.1|4581.1|4587.1|4581.1|4586.6|4580.6|1
1731505080000|2024-11-13 13:38:00|4587|4581|4586.5|4580.5|4588.1|4582.1|4586.5|4580.5|7
1731505090000|2024-11-13 13:38:10|4583.5|4577.5|4580.5|4574.5|4583.5|4577.5|4580.1|4574.1|5
1731505100000|2024-11-13 13:38:20|4581|4575|4582.1|4576.1|4582.5|4576.5|4581|4575|0
1731505110000|2024-11-13 13:38:30|4582.5|4576.5|4582.5|4576.5|4583|4577|4582|4576|1
1731505120000|2024-11-13 13:38:40|4582|4576|4580.1|4574.1|4582|4576|4580.1|4574.1|1
1731505130000|2024-11-13 13:38:50|4580.5|4574.5|4578.5|4572.5|4580.7|4574.7|4578.5|4572.5|2
1731505140000|2024-11-13 13:39:00|4579.6|4573.6|4575.1|4569.1|4579.6|4573.6|4575.1|4569.1|54
1731505150000|2024-11-13 13:39:10|4574.6|4568.6|4574.1|4568.1|4575|4569|4572.1|4566.1|8
1731505160000|2024-11-13 13:39:20|4574.5|4568.5|4574|4568|4575|4569|4574|4568|3
1731505170000|2024-11-13 13:39:30|4573|4567|4573.7|4567.7|4575.7|4569.7|4573|4567|3
1731505180000|2024-11-13 13:39:40|4574.1|4568.1|4573.7|4567.7|4574.1|4568.1|4573.7|4567.7|0
1731505190000|2024-11-13 13:39:50|4574.1|4568.1|4573.2|4567.2|4574.7|4568.7|4573.2|4567.2|4
1731505200000|2024-11-13 13:40:00|4573.7|4567.7|4574.2|4568.2|4574.7|4568.7|4573.2|4567.2|2
1731505210000|2024-11-13 13:40:10|4574|4568|4572.7|4566.7|4574|4568|4572.2|4566.2|12
1731505220000|2024-11-13 13:40:20|4570.7|4564.7|4570.2|4564.2|4571.1|4565.1|4568.2|4562.2|19
1731505230000|2024-11-13 13:40:30|4570.7|4564.7|4570.2|4564.2|4571.5|4565.5|4570.2|4564.2|0
1731505240000|2024-11-13 13:40:40|4571.1|4565.1|4570.7|4564.7|4571.2|4565.2|4570.2|4564.2|3
1731505250000|2024-11-13 13:40:50|4571.2|4565.2|4572.2|4566.2|4572.2|4566.2|4571.2|4565.2|0
1731505260000|2024-11-13 13:41:00|4572.6|4566.6|4573.7|4567.7|4574.1|4568.1|4572.2|4566.2|0
1731505270000|2024-11-13 13:41:10|4574.2|4568.2|4578.1|4572.1|4578.1|4572.1|4573.2|4567.2|7
1731505280000|2024-11-13 13:41:20|4578.2|4572.2|4577.6|4571.6|4578.2|4572.2|4577.2|4571.2|0
1731505290000|2024-11-13 13:41:30|4577.2|4571.2|4577.1|4571.1|4578.1|4572.1|4576.1|4570.1|11
1731505300000|2024-11-13 13:41:40|4577.5|4571.5|4577.1|4571.1|4578.1|4572.1|4577|4571|6
1731505310000|2024-11-13 13:41:50|4577.5|4571.5|4578.4|4572.4|4578.4|4572.4|4577|4571|0
1731505320000|2024-11-13 13:42:00|4577.5|4571.5|4574.5|4568.5|4577.5|4571.5|4574.5|4568.5|12
1731505330000|2024-11-13 13:42:10|4573.6|4567.6|4572.7|4566.7|4573.6|4567.6|4571.7|4565.7|2
1731505340000|2024-11-13 13:42:20|4573.1|4567.1|4573.5|4567.5|4574|4568|4573.1|4567.1|0
1731505350000|2024-11-13 13:42:30|4572.2|4566.2|4573|4567|4573|4567|4571.7|4565.7|1
1731505360000|2024-11-13 13:42:40|4572.7|4566.7|4573.1|4567.1|4573.1|4567.1|4572.7|4566.7|0
1731505370000|2024-11-13 13:42:50|4573.2|4567.2|4576.2|4570.2|4577.5|4571.5|4573.2|4567.2|4
1731505380000|2024-11-13 13:43:00|4576.7|4570.7|4573.1|4567.1|4576.7|4570.7|4573.1|4567.1|18
1731505390000|2024-11-13 13:43:10|4572.7|4566.7|4574.1|4568.1|4574.1|4568.1|4572.7|4566.7|3
1731505400000|2024-11-13 13:43:20|4574.2|4568.2|4572.2|4566.2|4575.2|4569.2|4572.2|4566.2|3
1731505410000|2024-11-13 13:43:30|4573.1|4567.1|4572.2|4566.2|4573.1|4567.1|4572.2|4566.2|0
1731505420000|2024-11-13 13:43:40|4573.1|4567.1|4574.2|4568.2|4574.2|4568.2|4573.1|4567.1|7
1731505430000|2024-11-13 13:43:50|4573.7|4567.7|4575.6|4569.6|4575.7|4569.7|4573.2|4567.2|8
1731505450000|2024-11-13 13:44:10|4575.1|4569.1|4578.1|4572.1|4578.1|4572.1|4575.1|4569.1|2
1731505460000|2024-11-13 13:44:20|4578.5|4572.5|4578.1|4572.1|4579|4573|4578.1|4572.1|1
1731505470000|2024-11-13 13:44:30|4576.8|4570.8|4576.1|4570.1|4576.8|4570.8|4575.2|4569.2|1
1731505480000|2024-11-13 13:44:40|4576|4570|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|3
1731505490000|2024-11-13 13:44:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|5
1731508200000|2024-11-13 14:30:00|4562.2|4556.2|4562.2|4556.2|4565.1|4559.1|4555|4549|412
1731508210000|2024-11-13 14:30:10|4562.7|4556.7|4558.1|4552.1|4567.7|4561.7|4558.1|4552.1|120
1731508220000|2024-11-13 14:30:20|4558.3|4552.3|4559.6|4553.6|4562.2|4556.2|4558.3|4552.3|115
1731508230000|2024-11-13 14:30:30|4559.2|4553.2|4561.2|4555.2|4566.2|4560.2|4556.6|4550.6|110
1731508240000|2024-11-13 14:30:40|4560.2|4554.2|4559.2|4553.2|4564.1|4558.1|4558|4552|64
1731508250000|2024-11-13 14:30:50|4559.1|4553.1|4562.2|4556.2|4562.2|4556.2|4556.1|4550.1|63
1731508260000|2024-11-13 14:31:00|4562.7|4556.7|4559.2|4553.2|4562.7|4556.7|4554.2|4548.2|54
1731508270000|2024-11-13 14:31:10|4558.7|4552.7|4557.2|4551.2|4562.1|4556.1|4557.2|4551.2|42
1731508280000|2024-11-13 14:31:20|4556.7|4550.7|4555.8|4549.8|4557.1|4551.1|4553.7|4547.7|30
1731508290000|2024-11-13 14:31:30|4556.2|4550.2|4556.7|4550.7|4559.2|4553.2|4556.2|4550.2|36
1731508300000|2024-11-13 14:31:40|4557.2|4551.2|4554.2|4548.2|4557.2|4551.2|4552.7|4546.7|29
1731508310000|2024-11-13 14:31:50|4554.7|4548.7|4554.2|4548.2|4555.6|4549.6|4552.2|4546.2|72
1731508320000|2024-11-13 14:32:00|4553.7|4547.7|4545.6|4539.6|4554.7|4548.7|4544.6|4538.6|102
1731508330000|2024-11-13 14:32:10|4545.7|4539.7|4545.1|4539.1|4547.2|4541.2|4545|4539|98
1731508340000|2024-11-13 14:32:20|4546|4540|4547.6|4541.6|4547.6|4541.6|4545.5|4539.5|35
1731508350000|2024-11-13 14:32:30|4548|4542|4549|4543|4550|4544|4547|4541|35
1731508360000|2024-11-13 14:32:40|4548.1|4542.1|4548.6|4542.6|4548.6|4542.6|4546.6|4540.6|41
1731508370000|2024-11-13 14:32:50|4549.6|4543.6|4549.2|4543.2|4550.7|4544.7|4548.2|4542.2|52
1731508380000|2024-11-13 14:33:00|4548.7|4542.7|4552.2|4546.2|4553.2|4547.2|4547.1|4541.1|43
1731508390000|2024-11-13 14:33:10|4551.7|4545.7|4551.1|4545.1|4552.7|4546.7|4550.2|4544.2|21
1731508400000|2024-11-13 14:33:20|4551|4545|4553.7|4547.7|4553.7|4547.7|4549.6|4543.6|27
1731508410000|2024-11-13 14:33:30|4554.2|4548.2|4556.7|4550.7|4557.7|4551.7|4554.2|4548.2|79
1731508420000|2024-11-13 14:33:40|4556.2|4550.2|4553.6|4547.6|4556.7|4550.7|4553.6|4547.6|25
1731508430000|2024-11-13 14:33:50|4553.2|4547.2|4550.7|4544.7|4553.2|4547.2|4547.2|4541.2|39
1731508440000|2024-11-13 14:34:00|4551.7|4545.7|4550.2|4544.2|4551.7|4545.7|4550.2|4544.2|19
1731508450000|2024-11-13 14:34:10|4550.6|4544.6|4548.2|4542.2|4550.7|4544.7|4548.2|4542.2|32
1731508460000|2024-11-13 14:34:20|4547.7|4541.7|4546.2|4540.2|4548.2|4542.2|4545.2|4539.2|42
1731508470000|2024-11-13 14:34:30|4545.6|4539.6|4545.2|4539.2|4545.6|4539.6|4543.7|4537.7|15
1731508480000|2024-11-13 14:34:40|4543.7|4537.7|4545.7|4539.7|4546.2|4540.2|4543.7|4537.7|30
1731508490000|2024-11-13 14:34:50|4545.2|4539.2|4543.7|4537.7|4545.2|4539.2|4542.1|4536.1|27
1731508500000|2024-11-13 14:35:00|4544.2|4538.2|4545.2|4539.2|4545.7|4539.7|4543.2|4537.2|33
1731508510000|2024-11-13 14:35:10|4545.7|4539.7|4544.6|4538.6|4545.7|4539.7|4544.2|4538.2|9
1731508520000|2024-11-13 14:35:20|4544.2|4538.2|4547.1|4541.1|4547.7|4541.7|4544.2|4538.2|37
1731508530000|2024-11-13 14:35:30|4547.2|4541.2|4543.2|4537.2|4547.2|4541.2|4543.2|4537.2|18
1731508540000|2024-11-13 14:35:40|4543.1|4537.1|4544.2|4538.2|4546.1|4540.1|4542.1|4536.1|32
1731508550000|2024-11-13 14:35:50|4544.1|4538.1|4544.2|4538.2|4545.1|4539.1|4544.1|4538.1|6
1731508560000|2024-11-13 14:36:00|4544.6|4538.6|4544.6|4538.6|4545.6|4539.6|4544.2|4538.2|11
1731508570000|2024-11-13 14:36:10|4544|4538|4540.2|4534.2|4544.6|4538.6|4540.2|4534.2|25
1731508580000|2024-11-13 14:36:20|4540.6|4534.6|4541.7|4535.7|4542.7|4536.7|4540.2|4534.2|16
1731508590000|2024-11-13 14:36:30|4542.2|4536.2|4539.2|4533.2|4542.6|4536.6|4539.2|4533.2|34
1731508600000|2024-11-13 14:36:40|4538.2|4532.2|4538.7|4532.7|4539.6|4533.6|4537.2|4531.2|25
1731508610000|2024-11-13 14:36:50|4538.6|4532.6|4538.7|4532.7|4538.7|4532.7|4537.6|4531.6|93
1731508620000|2024-11-13 14:37:00|4538.6|4532.6|4538.7|4532.7|4539.6|4533.6|4537.2|4531.2|63
1731508630000|2024-11-13 14:37:10|4538.2|4532.2|4536.2|4530.2|4539.2|4533.2|4536.1|4530.1|85
1731508640000|2024-11-13 14:37:20|4536.6|4530.6|4540.2|4534.2|4540.7|4534.7|4536.6|4530.6|45
1731508650000|2024-11-13 14:37:30|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4539.6|4533.6|6
1731508660000|2024-11-13 14:37:40|4541|4535|4542.6|4536.6|4543.6|4537.6|4540.6|4534.6|28
1731508670000|2024-11-13 14:37:50|4542.2|4536.2|4541.7|4535.7|4542.5|4536.5|4538.7|4532.7|19
1731508680000|2024-11-13 14:38:00|4542.2|4536.2|4544.1|4538.1|4544.2|4538.2|4542.2|4536.2|39
1731508690000|2024-11-13 14:38:10|4544.2|4538.2|4543.2|4537.2|4544.6|4538.6|4543.2|4537.2|6
1731508700000|2024-11-13 14:38:20|4543.6|4537.6|4541.6|4535.6|4543.6|4537.6|4541.6|4535.6|12
1731508710000|2024-11-13 14:38:30|4541.2|4535.2|4541.6|4535.6|4542.2|4536.2|4540.6|4534.6|27
1731508720000|2024-11-13 14:38:40|4542.2|4536.2|4543.1|4537.1|4543.6|4537.6|4541.6|4535.6|21
1731508730000|2024-11-13 14:38:50|4542.6|4536.6|4544.2|4538.2|4544.2|4538.2|4541.7|4535.7|11
1731508740000|2024-11-13 14:39:00|4544.6|4538.6|4544.2|4538.2|4544.6|4538.6|4544.2|4538.2|8
1731508750000|2024-11-13 14:39:10|4544.6|4538.6|4542.2|4536.2|4544.6|4538.6|4541.2|4535.2|24
1731508760000|2024-11-13 14:39:20|4542.1|4536.1|4539.2|4533.2|4542.6|4536.6|4538.6|4532.6|16
1731508770000|2024-11-13 14:39:30|4539.6|4533.6|4538.6|4532.6|4539.6|4533.6|4536.7|4530.7|27
1731508780000|2024-11-13 14:39:40|4539|4533|4536.6|4530.6|4540.1|4534.1|4535.6|4529.6|27
1731508790000|2024-11-13 14:39:50|4537.7|4531.7|4540.6|4534.6|4540.6|4534.6|4537.6|4531.6|63
1731508800000|2024-11-13 14:40:00|4540|4534|4538.2|4532.2|4540|4534|4536.2|4530.2|20
1731508810000|2024-11-13 14:40:10|4538.3|4532.3|4540.2|4534.2|4540.6|4534.6|4538.3|4532.3|229
1731508820000|2024-11-13 14:40:20|4539.7|4533.7|4539.3|4533.3|4539.7|4533.7|4538.7|4532.7|233
1731508830000|2024-11-13 14:40:30|4539.7|4533.7|4539.2|4533.2|4539.7|4533.7|4538.2|4532.2|26
1731508840000|2024-11-13 14:40:40|4539.7|4533.7|4538.2|4532.2|4539.7|4533.7|4538.2|4532.2|6
1731508850000|2024-11-13 14:40:50|4538.6|4532.6|4536.2|4530.2|4538.7|4532.7|4535.7|4529.7|15
1731508860000|2024-11-13 14:41:00|4535.6|4529.6|4534.7|4528.7|4536.2|4530.2|4534.2|4528.2|61
1731508870000|2024-11-13 14:41:10|4534.2|4528.2|4532.6|4526.6|4534.7|4528.7|4532.6|4526.6|23
1731508880000|2024-11-13 14:41:20|4532.2|4526.2|4526.2|4520.2|4532.2|4526.2|4526.2|4520.2|48
1731508890000|2024-11-13 14:41:30|4526.1|4520.1|4528.2|4522.2|4528.6|4522.6|4525.2|4519.2|44
1731508900000|2024-11-13 14:41:40|4528.1|4522.1|4527.7|4521.7|4528.6|4522.6|4527.2|4521.2|21
1731508910000|2024-11-13 14:41:50|4528.2|4522.2|4525.2|4519.2|4530.2|4524.2|4525.2|4519.2|118
1731508920000|2024-11-13 14:42:00|4524.7|4518.7|4528.2|4522.2|4528.2|4522.2|4524.6|4518.6|52
1731508930000|2024-11-13 14:42:10|4528.7|4522.7|4530.6|4524.6|4530.6|4524.6|4528.7|4522.7|140
1731508940000|2024-11-13 14:42:20|4530|4524|4530.6|4524.6|4530.6|4524.6|4529.6|4523.6|36
1731508950000|2024-11-13 14:42:30|4529.7|4523.7|4529.6|4523.6|4529.7|4523.7|4527.2|4521.2|33
1731508960000|2024-11-13 14:42:40|4532.2|4526.2|4533.6|4527.6|4533.6|4527.6|4531.7|4525.7|88
1731508970000|2024-11-13 14:42:50|4533.2|4527.2|4534.6|4528.6|4535.1|4529.1|4533.2|4527.2|22
1731508980000|2024-11-13 14:43:00|4534.2|4528.2|4531.6|4525.6|4534.2|4528.2|4530.7|4524.7|29
1731508990000|2024-11-13 14:43:10|4531.7|4525.7|4530.2|4524.2|4531.7|4525.7|4529.1|4523.1|25
1731509000000|2024-11-13 14:43:20|4531.1|4525.1|4527.1|4521.1|4531.6|4525.6|4527.1|4521.1|23
1731509010000|2024-11-13 14:43:30|4526.6|4520.6|4529.6|4523.6|4529.6|4523.6|4526.6|4520.6|14
1731509020000|2024-11-13 14:43:40|4530.1|4524.1|4529.6|4523.6|4530.6|4524.6|4529.6|4523.6|16
1731509030000|2024-11-13 14:43:50|4529.7|4523.7|4529.1|4523.1|4530.2|4524.2|4529.1|4523.1|4
1731509040000|2024-11-13 14:44:00|4528.6|4522.6|4530.6|4524.6|4531.6|4525.6|4528.2|4522.2|25
1731509050000|2024-11-13 14:44:10|||||||||15
1731509060000|2024-11-13 14:44:20|4529.6|4523.6|4529.2|4523.2|4529.6|4523.6|4528.2|4522.2|13
1731509070000|2024-11-13 14:44:30|4529.1|4523.1|4528.6|4522.6|4529.2|4523.2|4526.2|4520.2|24
1731509080000|2024-11-13 14:44:40|4529.2|4523.2|4529.1|4523.1|4529.6|4523.6|4529.1|4523.1|21
1731509090000|2024-11-13 14:44:50|4529.2|4523.2|4528.2|4522.2|4529.6|4523.6|4528.1|4522.1|9
1731509100000|2024-11-13 14:45:00|4528.7|4522.7|4526.6|4520.6|4529.1|4523.1|4526.6|4520.6|13
1731509110000|2024-11-13 14:45:10|4526.2|4520.2|4527.2|4521.2|4527.2|4521.2|4526.2|4520.2|42
1731509120000|2024-11-13 14:45:20|4527.1|4521.1|4527.2|4521.2|4527.6|4521.6|4526.6|4520.6|8
1731509130000|2024-11-13 14:45:30|4527.1|4521.1|4521.7|4515.7|4527.1|4521.1|4521.7|4515.7|20
1731509140000|2024-11-13 14:45:40|4522.2|4516.2|4522.7|4516.7|4522.7|4516.7|4521.7|4515.7|32
1731509150000|2024-11-13 14:45:50|4522.2|4516.2|4521.6|4515.6|4522.2|4516.2|4521.2|4515.2|19
1731509160000|2024-11-13 14:46:00|4521.7|4515.7|4524.1|4518.1|4524.1|4518.1|4521.1|4515.1|113
1731509170000|2024-11-13 14:46:10|4524.6|4518.6|4526.1|4520.1|4526.2|4520.2|4524.2|4518.2|24
1731509180000|2024-11-13 14:46:20|4523.2|4517.2|4522.1|4516.1|4525.2|4519.2|4522.1|4516.1|22
1731509190000|2024-11-13 14:46:30|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.1|4515.1|37
1731509200000|2024-11-13 14:46:40|4522.1|4516.1|4524.2|4518.2|4524.2|4518.2|4521.7|4515.7|62
1731509210000|2024-11-13 14:46:50|4524.7|4518.7|4521.6|4515.6|4524.7|4518.7|4521.1|4515.1|31
1731509220000|2024-11-13 14:47:00|4522.2|4516.2|4520.2|4514.2|4522.6|4516.6|4520.2|4514.2|60
1731509230000|2024-11-13 14:47:10|4520.6|4514.6|4518.2|4512.2|4520.6|4514.6|4517.2|4511.2|79
1731509240000|2024-11-13 14:47:20|4518.6|4512.6|4520.2|4514.2|4520.2|4514.2|4518.6|4512.6|17
1731509250000|2024-11-13 14:47:30|4520.6|4514.6|4518.6|4512.6|4520.6|4514.6|4518.2|4512.2|4
1731509260000|2024-11-13 14:47:40|4518.2|4512.2|4520.7|4514.7|4520.7|4514.7|4517.6|4511.6|102
1731509270000|2024-11-13 14:47:50|4520.6|4514.6|4517.6|4511.6|4520.7|4514.7|4516.7|4510.7|109
1731509280000|2024-11-13 14:48:00|4517.2|4511.2|4520.2|4514.2|4520.2|4514.2|4517.2|4511.2|79
1731509290000|2024-11-13 14:48:10|4520.7|4514.7|4518.7|4512.7|4521.2|4515.2|4518.7|4512.7|40
1731509300000|2024-11-13 14:48:20|4519.2|4513.2|4518.7|4512.7|4521.2|4515.2|4518.7|4512.7|231
1731509310000|2024-11-13 14:48:30|4520.7|4514.7|4521.6|4515.6|4521.6|4515.6|4520.2|4514.2|32
1731509320000|2024-11-13 14:48:40|4521.2|4515.2|4522.2|4516.2|4522.2|4516.2|4521.2|4515.2|10
1731509330000|2024-11-13 14:48:50|4521.6|4515.6|4522.2|4516.2|4522.2|4516.2|4521.6|4515.6|10
1731509340000|2024-11-13 14:49:00|4522.6|4516.6|4522.2|4516.2|4522.6|4516.6|4522.2|4516.2|9
1731509350000|2024-11-13 14:49:10|4522.6|4516.6|4522.7|4516.7|4523.7|4517.7|4521.7|4515.7|65
1731509360000|2024-11-13 14:49:20|4523.6|4517.6|4522.7|4516.7|4523.6|4517.6|4522.7|4516.7|12
1731509370000|2024-11-13 14:49:30|4521.7|4515.7|4519.2|4513.2|4522.2|4516.2|4519.2|4513.2|34
1731509380000|2024-11-13 14:49:40|4519.6|4513.6|4516.6|4510.6|4520.1|4514.1|4515.2|4509.2|23
1731509390000|2024-11-13 14:49:50|4517.1|4511.1|4510.1|4504.1|4517.1|4511.1|4509.6|4503.6|254
1731509400000|2024-11-13 14:50:00|4511.1|4505.1|4508.6|4502.6|4511.2|4505.2|4507.5|4501.5|175
1731509410000|2024-11-13 14:50:10|4508.2|4502.2|4510.2|4504.2|4510.7|4504.7|4507.2|4501.2|124
1731509420000|2024-11-13 14:50:20|4511.2|4505.2|4508.6|4502.6|4512.2|4506.2|4508.6|4502.6|40
1731509430000|2024-11-13 14:50:30|4507.7|4501.7|4503.6|4497.6|4508.6|4502.6|4503.6|4497.6|132
1731509440000|2024-11-13 14:50:40|4503.7|4497.7|4504.2|4498.2|4505.2|4499.2|4503.6|4497.6|48
1731509450000|2024-11-13 14:50:50|4504|4498|4504.1|4498.1|4504.2|4498.2|4503.6|4497.6|21
1731509460000|2024-11-13 14:51:00|4504.2|4498.2|4505|4499|4505|4499|4503.6|4497.6|25
1731509470000|2024-11-13 14:51:10|4504.5|4498.5|4504.6|4498.6|4505|4499|4503.6|4497.6|123
1731509480000|2024-11-13 14:51:20|4505.6|4499.6|4504.6|4498.6|4505.6|4499.6|4503.6|4497.6|18
1731509490000|2024-11-13 14:51:30|4505|4499|4504|4498|4505|4499|4504|4498|15
1731509500000|2024-11-13 14:51:40|4503.6|4497.6|4502.1|4496.1|4503.6|4497.6|4502|4496|84
1731509510000|2024-11-13 14:51:50|4502|4496|4504|4498|4504|4498|4501.9|4495.9|163
1731509520000|2024-11-13 14:52:00|4502.6|4496.6|4502|4496|4504|4498|4502|4496|41
1731509530000|2024-11-13 14:52:10|4501.6|4495.6|4504|4498|4504|4498|4501.5|4495.5|29
1731509540000|2024-11-13 14:52:20|4503.6|4497.6|4505.5|4499.5|4505.5|4499.5|4503.5|4497.5|30
1731509550000|2024-11-13 14:52:30|4504.5|4498.5|4504.6|4498.6|4505|4499|4504.5|4498.5|18
1731509560000|2024-11-13 14:52:40|4505|4499|4504|4498|4505|4499|4503.5|4497.5|11
1731509570000|2024-11-13 14:52:50|4503|4497|4501.6|4495.6|4503.5|4497.5|4501.6|4495.6|23
1731509580000|2024-11-13 14:53:00|4502|4496|4502.5|4496.5|4502.6|4496.6|4501.6|4495.6|19
1731509590000|2024-11-13 14:53:10|4502|4496|4500.6|4494.6|4502|4496|4500.6|4494.6|64
1731509600000|2024-11-13 14:53:20|4501|4495|4504|4498|4504|4498|4500.6|4494.6|23
1731509610000|2024-11-13 14:53:30|4504.6|4498.6|4501|4495|4505|4499|4501|4495|23
1731509620000|2024-11-13 14:53:40|4501.1|4495.1|4499.1|4493.1|4502.1|4496.1|4499|4493|54
1731509630000|2024-11-13 14:53:50|4499.2|4493.2|4504.1|4498.1|4504.2|4498.2|4499.1|4493.1|84
1731509640000|2024-11-13 14:54:00|4504.2|4498.2|4506.7|4500.7|4506.7|4500.7|4504.2|4498.2|18
1731509650000|2024-11-13 14:54:10|4506.6|4500.6|4503.7|4497.7|4506.6|4500.6|4503.7|4497.7|11
1731509660000|2024-11-13 14:54:20|4504.2|4498.2|4506.2|4500.2|4506.7|4500.7|4504.2|4498.2|15
1731509670000|2024-11-13 14:54:30|4505.7|4499.7|4504.7|4498.7|4506.2|4500.2|4504.7|4498.7|7
1731509680000|2024-11-13 14:54:40|4505.2|4499.2|4506.2|4500.2|4506.7|4500.7|4505.2|4499.2|13
1731509690000|2024-11-13 14:54:50|4506.6|4500.6|4505.2|4499.2|4506.6|4500.6|4504.7|4498.7|13
1731509700000|2024-11-13 14:55:00|4504.7|4498.7|4503.7|4497.7|4505.2|4499.2|4503.2|4497.2|35
1731509710000|2024-11-13 14:55:10|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|0
1731509720000|2024-11-13 14:55:20|4502.6|4496.6|4501.2|4495.2|4502.6|4496.6|4501.2|4495.2|24
1731509730000|2024-11-13 14:55:30|4501.6|4495.6|4506.1|4500.1|4506.1|4500.1|4501.2|4495.2|15
1731509740000|2024-11-13 14:55:40|4505.7|4499.7|4507.7|4501.7|4507.7|4501.7|4505.7|4499.7|12
1731509750000|2024-11-13 14:55:50|4508.2|4502.2|4507.6|4501.6|4508.2|4502.2|4507.6|4501.6|12
1731509760000|2024-11-13 14:56:00|4507.2|4501.2|4505.6|4499.6|4507.2|4501.2|4505.2|4499.2|12
1731509770000|2024-11-13 14:56:10|4505.2|4499.2|4505.1|4499.1|4505.5|4499.5|4504.1|4498.1|9
1731509780000|2024-11-13 14:56:20|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4505|4499|7
1731509790000|2024-11-13 14:56:30|4504.6|4498.6|4503.5|4497.5|4504.6|4498.6|4503.5|4497.5|13
1731509800000|2024-11-13 14:56:40|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4501.6|4495.6|2
1731509810000|2024-11-13 14:56:50|4502|4496|4499|4493|4502.2|4496.2|4499|4493|24
1731509820000|2024-11-13 14:57:00|4499.1|4493.1|4503.6|4497.6|4504.5|4498.5|4499.1|4493.1|70
1731509830000|2024-11-13 14:57:10|4504|4498|4505.1|4499.1|4505.1|4499.1|4504|4498|17
1731509840000|2024-11-13 14:57:20|4506.1|4500.1|4508.6|4502.6|4508.6|4502.6|4506.1|4500.1|26
1731509860000|2024-11-13 14:57:40|4509|4503|4509|4503|4509|4503|4506.5|4500.5|30
1731509870000|2024-11-13 14:57:50|4509.1|4503.1|4511|4505|4511.6|4505.6|4509|4503|43
1731509880000|2024-11-13 14:58:00|4511.5|4505.5|4510|4504|4511.5|4505.5|4509|4503|30
1731509890000|2024-11-13 14:58:10|4510.6|4504.6|4513.5|4507.5|4514.6|4508.6|4510.6|4504.6|62
1731509900000|2024-11-13 14:58:20|4513.6|4507.6|4517.6|4511.6|4518.2|4512.2|4513.1|4507.1|90
1731509910000|2024-11-13 14:58:30|4517.1|4511.1|4517.1|4511.1|4518.6|4512.6|4516.6|4510.6|27
1731509920000|2024-11-13 14:58:40|4517.2|4511.2|4518|4512|4518.6|4512.6|4516.6|4510.6|58
1731509930000|2024-11-13 14:58:50|4517.1|4511.1|4516.1|4510.1|4517.1|4511.1|4516|4510|18
1731509940000|2024-11-13 14:59:00|4516|4510|4516.6|4510.6|4517.6|4511.6|4515.6|4509.6|11
1731509950000|2024-11-13 14:59:10|4516.1|4510.1|4518.6|4512.6|4518.6|4512.6|4515.6|4509.6|20
1731509960000|2024-11-13 14:59:20|4518.1|4512.1|4518.6|4512.6|4519|4513|4516.6|4510.6|28
1731509970000|2024-11-13 14:59:30|4518.1|4512.1|4515.1|4509.1|4519|4513|4514.6|4508.6|28
1731509980000|2024-11-13 14:59:40|4514.7|4508.7|4514.2|4508.2|4515.7|4509.7|4511.6|4505.6|72
1731509990000|2024-11-13 14:59:50|4514.1|4508.1|4512.2|4506.2|4514.1|4508.1|4512.2|4506.2|13
1731510000000|2024-11-13 15:00:00|4511.2|4505.2|4509.5|4503.5|4511.2|4505.2|4508.1|4502.1|39
1731510010000|2024-11-13 15:00:10|4509|4503|4507.6|4501.6|4509.5|4503.5|4507.6|4501.6|12
1731510020000|2024-11-13 15:00:20|4508|4502|4506.5|4500.5|4508.5|4502.5|4506.5|4500.5|19
1731510030000|2024-11-13 15:00:30|4506.6|4500.6|4507|4501|4507.5|4501.5|4506.6|4500.6|4
1731510040000|2024-11-13 15:00:40|4506|4500|4506.5|4500.5|4507.5|4501.5|4506|4500|10
1731510050000|2024-11-13 15:00:50|4505|4499|4505|4499|4505.5|4499.5|4504.5|4498.5|41
1731510060000|2024-11-13 15:01:00|4504.5|4498.5|4504|4498|4504.5|4498.5|4503|4497|33
1731510070000|2024-11-13 15:01:10|4504.2|4498.2|4506|4500|4507|4501|4504.2|4498.2|21
1731510080000|2024-11-13 15:01:20|4505.6|4499.6|4506|4500|4506|4500|4505.6|4499.6|2
1731510090000|2024-11-13 15:01:30|4505.5|4499.5|4504.5|4498.5|4506.5|4500.5|4504.5|4498.5|3
1731510100000|2024-11-13 15:01:40|4504|4498|4504|4498|4504.5|4498.5|4504|4498|12
1731510110000|2024-11-13 15:01:50|4505.5|4499.5|4507|4501|4507|4501|4505.5|4499.5|36
1731510120000|2024-11-13 15:02:00|4506.5|4500.5|4512|4506|4513|4507|4506|4500|95
1731510130000|2024-11-13 15:02:10|4512.5|4506.5|4511|4505|4512.6|4506.6|4511|4505|13
1731510140000|2024-11-13 15:02:20|4509.5|4503.5|4508|4502|4510.5|4504.5|4508|4502|6
1731510150000|2024-11-13 15:02:30|4508.1|4502.1|4508.9|4502.9|4509|4503|4507.6|4501.6|13
1731510160000|2024-11-13 15:02:40|4508|4502|4506.5|4500.5|4508|4502|4506.5|4500.5|8
1731510170000|2024-11-13 15:02:50|4507|4501|4507|4501|4507|4501|4506.5|4500.5|6
1731510180000|2024-11-13 15:03:00|4506.5|4500.5|4506|4500|4507.5|4501.5|4506|4500|9
1731510190000|2024-11-13 15:03:10|4506.5|4500.5|4507|4501|4507|4501|4506.5|4500.5|19
1731510200000|2024-11-13 15:03:20|4507.5|4501.5|4507|4501|4507.5|4501.5|4506.9|4500.9|7
1731510210000|2024-11-13 15:03:30|4507.5|4501.5|4505.6|4499.6|4507.5|4501.5|4505.5|4499.5|8
1731510220000|2024-11-13 15:03:40|4506|4500|4507|4501|4507|4501|4506|4500|32
1731510230000|2024-11-13 15:03:50|4507.5|4501.5|4508|4502|4508|4502|4507|4501|12
1731510240000|2024-11-13 15:04:00|4507.9|4501.9|4507.6|4501.6|4508|4502|4506.5|4500.5|31
1731510250000|2024-11-13 15:04:10|4508|4502|4508|4502|4508|4502|4508|4502|0
1731510260000|2024-11-13 15:04:20|4508.5|4502.5|4509|4503|4509.5|4503.5|4508|4502|22
1731510270000|2024-11-13 15:04:30|4508.6|4502.6|4508.5|4502.5|4508.6|4502.6|4508|4502|7
1731510280000|2024-11-13 15:04:40|4508|4502|4508|4502|4508.5|4502.5|4508|4502|9
1731510290000|2024-11-13 15:04:50|4507.9|4501.9|4509|4503|4509.5|4503.5|4507.5|4501.5|91
1731510300000|2024-11-13 15:05:00|4508.5|4502.5|4507.5|4501.5|4508.5|4502.5|4507.5|4501.5|8
1731510310000|2024-11-13 15:05:10|4507|4501|4506.6|4500.6|4507.5|4501.5|4506.6|4500.6|23
1731510320000|2024-11-13 15:05:20|4507|4501|4504|4498|4507|4501|4504|4498|6
1731510330000|2024-11-13 15:05:30|4503|4497|4503.5|4497.5|4504.5|4498.5|4503|4497|28
1731510340000|2024-11-13 15:05:40|4503|4497|4506.5|4500.5|4506.5|4500.5|4502.5|4496.5|14
1731510350000|2024-11-13 15:05:50|4506|4500|4503|4497|4506|4500|4503|4497|32
1731510360000|2024-11-13 15:06:00|4501.6|4495.6|4503.5|4497.5|4504.5|4498.5|4501.6|4495.6|44
1731510370000|2024-11-13 15:06:10|4504.1|4498.1|4508.6|4502.6|4508.6|4502.6|4503|4497|39
1731510380000|2024-11-13 15:06:20|4509|4503|4509.6|4503.6|4511|4505|4508.6|4502.6|65
1731510390000|2024-11-13 15:06:30|4510|4504|4509|4503|4510|4504|4509|4503|3
1731510400000|2024-11-13 15:06:40|4509.1|4503.1|4510.1|4504.1|4510.6|4504.6|4509|4503|2
1731510410000|2024-11-13 15:06:50|4510.5|4504.5|4511|4505|4511|4505|4510.1|4504.1|2
1731510420000|2024-11-13 15:07:00|4511.1|4505.1|4511.6|4505.6|4512.6|4506.6|4511|4505|16
1731510430000|2024-11-13 15:07:10|4511.2|4505.2|4509.6|4503.6|4511.2|4505.2|4509.5|4503.5|40
1731510440000|2024-11-13 15:07:20|4510.6|4504.6|4514|4508|4514.5|4508.5|4510.6|4504.6|15
1731510450000|2024-11-13 15:07:30|4514.1|4508.1|4514.6|4508.6|4515.6|4509.6|4514.1|4508.1|13
1731510460000|2024-11-13 15:07:40|4514.1|4508.1|4514.2|4508.2|4514.2|4508.2|4512.6|4506.6|55
1731510470000|2024-11-13 15:07:50|4512.7|4506.7|4512.7|4506.7|4513.6|4507.6|4512.1|4506.1|37
1731510480000|2024-11-13 15:08:00|4512.8|4506.8|4512.2|4506.2|4513.4|4507.4|4512.2|4506.2|14
1731510490000|2024-11-13 15:08:10|4511.7|4505.7|4512.2|4506.2|4512.7|4506.7|4511.7|4505.7|31
1731510500000|2024-11-13 15:08:20|4511.7|4505.7|4511.7|4505.7|4512.2|4506.2|4511.7|4505.7|1
1731510510000|2024-11-13 15:08:30|4512.2|4506.2|4512.7|4506.7|4512.7|4506.7|4512.2|4506.2|8
1731510520000|2024-11-13 15:08:40|4511.9|4505.9|4513.7|4507.7|4513.7|4507.7|4511.7|4505.7|24
1731510530000|2024-11-13 15:08:50|4513.2|4507.2|4511.7|4505.7|4513.7|4507.7|4511.7|4505.7|7
1731510540000|2024-11-13 15:09:00|4511.6|4505.6|4510.7|4504.7|4511.6|4505.6|4509.7|4503.7|22
1731510550000|2024-11-13 15:09:10|4511.2|4505.2|4510.2|4504.2|4511.2|4505.2|4509.7|4503.7|20
1731510560000|2024-11-13 15:09:20|4510.6|4504.6|4511.7|4505.7|4511.7|4505.7|4509.7|4503.7|56
1731510570000|2024-11-13 15:09:30|4512.6|4506.6|4511.7|4505.7|4512.7|4506.7|4511.2|4505.2|3
1731510580000|2024-11-13 15:09:40|4512.6|4506.6|4510.7|4504.7|4512.6|4506.6|4510.7|4504.7|9
1731510590000|2024-11-13 15:09:50|4511.2|4505.2|4510.2|4504.2|4511.2|4505.2|4510.2|4504.2|21
1731510600000|2024-11-13 15:10:00|4510.6|4504.6|4511.2|4505.2|4511.2|4505.2|4508.7|4502.7|59
1731510610000|2024-11-13 15:10:10|4510.7|4504.7|4513.2|4507.2|4513.7|4507.7|4510.7|4504.7|3
1731510620000|2024-11-13 15:10:20|4512.2|4506.2|4513.2|4507.2|4513.6|4507.6|4512.2|4506.2|10
1731510630000|2024-11-13 15:10:30|4513.6|4507.6|4511.6|4505.6|4513.7|4507.7|4511.6|4505.6|11
1731510640000|2024-11-13 15:10:40|4512.7|4506.7|4513.7|4507.7|4513.7|4507.7|4512.7|4506.7|20
1731510650000|2024-11-13 15:10:50|4515.6|4509.6|4511.7|4505.7|4515.6|4509.6|4511.7|4505.7|25
1731510660000|2024-11-13 15:11:00|4512.2|4506.2|4513.6|4507.6|4513.6|4507.6|4511.6|4505.6|20
1731510670000|2024-11-13 15:11:10|4512.6|4506.6|4511.7|4505.7|4512.7|4506.7|4511.6|4505.6|10
1731510680000|2024-11-13 15:11:20|4511.6|4505.6|4509.2|4503.2|4511.6|4505.6|4509.2|4503.2|7
1731510690000|2024-11-13 15:11:30|4509.7|4503.7|4509|4503|4509.7|4503.7|4508.6|4502.6|8
1731510700000|2024-11-13 15:11:40|4508.6|4502.6|4506.1|4500.1|4509.1|4503.1|4506|4500|9
1731510710000|2024-11-13 15:11:50|4506.2|4500.2|4505.7|4499.7|4506.6|4500.6|4505.2|4499.2|6
1731510720000|2024-11-13 15:12:00|4505.2|4499.2|4507.2|4501.2|4507.2|4501.2|4505.2|4499.2|24
1731510730000|2024-11-13 15:12:10|4506.7|4500.7|4506.7|4500.7|4507.2|4501.2|4506.3|4500.3|7
1731510740000|2024-11-13 15:12:20|4506.2|4500.2|4506.2|4500.2|4507.2|4501.2|4506.2|4500.2|10
1731510750000|2024-11-13 15:12:30|4505.6|4499.6|4503.6|4497.6|4505.6|4499.6|4502.7|4496.7|23
1731510760000|2024-11-13 15:12:40|4503.2|4497.2|4503.7|4497.7|4504.1|4498.1|4503.2|4497.2|14
1731510770000|2024-11-13 15:12:50|4503.2|4497.2|4502.6|4496.6|4503.7|4497.7|4501.7|4495.7|14
1731510780000|2024-11-13 15:13:00|4502.2|4496.2|4500.2|4494.2|4502.2|4496.2|4499.6|4493.6|48
1731510790000|2024-11-13 15:13:10|4500.6|4494.6|4501.2|4495.2|4501.2|4495.2|4500.6|4494.6|3
1731510800000|2024-11-13 15:13:20|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.2|4494.2|5
1731510810000|2024-11-13 15:13:30|4500.2|4494.2|4501.2|4495.2|4501.7|4495.7|4500.2|4494.2|24
1731510820000|2024-11-13 15:13:40|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.2|4495.2|15
1731510830000|2024-11-13 15:13:50|4501.6|4495.6|4503.2|4497.2|4503.7|4497.7|4501.2|4495.2|11
1731510840000|2024-11-13 15:14:00|4502.7|4496.7|4503.2|4497.2|4503.7|4497.7|4502.7|4496.7|14
1731510850000|2024-11-13 15:14:10|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.2|4497.2|6
1731510860000|2024-11-13 15:14:20|4504.2|4498.2|4500.2|4494.2|4504.2|4498.2|4500.2|4494.2|47
1731510870000|2024-11-13 15:14:30|4499.2|4493.2|4502.2|4496.2|4502.7|4496.7|4499.2|4493.2|51
1731510880000|2024-11-13 15:14:40|4501.2|4495.2|4500.2|4494.2|4501.2|4495.2|4500.2|4494.2|22
1731510890000|2024-11-13 15:14:50|4500|4494|4500.2|4494.2|4500.2|4494.2|4499.2|4493.2|27
1731510900000|2024-11-13 15:15:00|4500|4494|4492.8|4486.8|4500|4494|4490.8|4484.8|49
1731510910000|2024-11-13 15:15:10|4492.7|4486.7|4492.7|4486.7|4493.3|4487.3|4491.7|4485.7|36
1731510920000|2024-11-13 15:15:20|4492.3|4486.3|4492.3|4486.3|4492.7|4486.7|4491.3|4485.3|37
1731510930000|2024-11-13 15:15:30|4492.7|4486.7|4491.7|4485.7|4492.7|4486.7|4491.3|4485.3|18
1731510940000|2024-11-13 15:15:40|4490.7|4484.7|4493.4|4487.4|4493.8|4487.8|4490.7|4484.7|66
1731510950000|2024-11-13 15:15:50|4494.4|4488.4|4498.8|4492.8|4498.8|4492.8|4494.4|4488.4|15
1731510960000|2024-11-13 15:16:00|4498.9|4492.9|4499.9|4493.9|4499.9|4493.9|4498.9|4492.9|2
1731510970000|2024-11-13 15:16:10|4500.3|4494.3|4501.3|4495.3|4501.4|4495.4|4500.3|4494.3|13
1731510980000|2024-11-13 15:16:20|4500.9|4494.9|4504.4|4498.4|4504.9|4498.9|4500.9|4494.9|55
1731510990000|2024-11-13 15:16:30|4505.3|4499.3|4508.9|4502.9|4508.9|4502.9|4505.3|4499.3|7
1731511000000|2024-11-13 15:16:40|4509.9|4503.9|4509.9|4503.9|4510.4|4504.4|4509.9|4503.9|10
1731511010000|2024-11-13 15:16:50|4509.8|4503.8|4508.8|4502.8|4509.9|4503.9|4508.8|4502.8|8
1731511020000|2024-11-13 15:17:00|4508.9|4502.9|4509.9|4503.9|4509.9|4503.9|4508.9|4502.9|9
1731511030000|2024-11-13 15:17:10|4510.3|4504.3|4510.9|4504.9|4510.9|4504.9|4509.9|4503.9|18
1731511040000|2024-11-13 15:17:20|4511.3|4505.3|4512.8|4506.8|4512.9|4506.9|4511.3|4505.3|15
1731511050000|2024-11-13 15:17:30|4512.9|4506.9|4517.9|4511.9|4517.9|4511.9|4512.9|4506.9|271
1731511060000|2024-11-13 15:17:40|4519.6|4513.6|4519.5|4513.5|4520|4514|4518|4512|50
1731511070000|2024-11-13 15:17:50|4519.4|4513.4|4522|4516|4522.4|4516.4|4519.1|4513.1|48
1731511080000|2024-11-13 15:18:00|4520.5|4514.5|4519|4513|4521.4|4515.4|4519|4513|98
1731511090000|2024-11-13 15:18:10|4518.4|4512.4|4515.5|4509.5|4518.4|4512.4|4515.5|4509.5|45
1731511100000|2024-11-13 15:18:20|4516.4|4510.4|4515.5|4509.5|4516.5|4510.5|4515.5|4509.5|7
1731511110000|2024-11-13 15:18:30|4514.9|4508.9|4513.4|4507.4|4515.5|4509.5|4513.4|4507.4|49
1731511120000|2024-11-13 15:18:40|4513|4507|4516.4|4510.4|4516.4|4510.4|4512.4|4506.4|43
1731511130000|2024-11-13 15:18:50|4517.5|4511.5|4519.4|4513.4|4519.4|4513.4|4517.4|4511.4|9
1731511140000|2024-11-13 15:19:00|4520.4|4514.4|4522.4|4516.4|4522.4|4516.4|4520|4514|27
1731511150000|2024-11-13 15:19:10|4521.4|4515.4|4520.4|4514.4|4521.4|4515.4|4519.4|4513.4|29
1731511160000|2024-11-13 15:19:20|4520.5|4514.5|4519.4|4513.4|4520.5|4514.5|4519.4|4513.4|3
1731511170000|2024-11-13 15:19:30|4519.9|4513.9|4519.4|4513.4|4520.4|4514.4|4519.4|4513.4|4
1731511180000|2024-11-13 15:19:40|4519|4513|4519|4513|4520|4514|4519|4513|43
1731511190000|2024-11-13 15:19:50|4517.4|4511.4|4517|4511|4519.9|4513.9|4516.4|4510.4|75
1731511200000|2024-11-13 15:20:00|4517.4|4511.4|4515.4|4509.4|4517.4|4511.4|4514.9|4508.9|6
1731511210000|2024-11-13 15:20:10|4515.9|4509.9|4517|4511|4517.4|4511.4|4515.9|4509.9|5
1731511220000|2024-11-13 15:20:20|4517.4|4511.4|4517|4511|4517.4|4511.4|4517|4511|4
1731511230000|2024-11-13 15:20:30|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516|4510|27
1731511240000|2024-11-13 15:20:40|4517|4511|4516.6|4510.6|4517|4511|4513.1|4507.1|581
1731511250000|2024-11-13 15:20:50|4516.1|4510.1|4522.3|4516.3|4522.3|4516.3|4516.1|4510.1|411
1731511260000|2024-11-13 15:21:00|4522.2|4516.2|4524.3|4518.3|4524.3|4518.3|4522.2|4516.2|57
1731511270000|2024-11-13 15:21:10|4523.9|4517.9|4519.7|4513.7|4524.3|4518.3|4519.7|4513.7|162
1731511280000|2024-11-13 15:21:20|4520.7|4514.7|4521.7|4515.7|4521.7|4515.7|4520.7|4514.7|7
1731511290000|2024-11-13 15:21:30|4521.8|4515.8|4523.7|4517.7|4523.7|4517.7|4521.8|4515.8|8
1731511300000|2024-11-13 15:21:40|4523.3|4517.3|4523.7|4517.7|4524.2|4518.2|4523.3|4517.3|7
1731511310000|2024-11-13 15:21:50|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|44
1731511320000|2024-11-13 15:22:00|4525.8|4519.8|4525.3|4519.3|4525.8|4519.8|4525.3|4519.3|54
1731511330000|2024-11-13 15:22:10|4524.3|4518.3|4526.9|4520.9|4527.3|4521.3|4524.3|4518.3|18
1731511340000|2024-11-13 15:22:20|4526.4|4520.4|4523.3|4517.3|4526.4|4520.4|4523.3|4517.3|36
1731511350000|2024-11-13 15:22:30|4524.3|4518.3|4524.9|4518.9|4524.9|4518.9|4524.3|4518.3|15
1731511360000|2024-11-13 15:22:40|4525.3|4519.3|4530.9|4524.9|4531.4|4525.4|4524.9|4518.9|86
1731511370000|2024-11-13 15:22:50|4531|4525|4531.4|4525.4|4532.4|4526.4|4531|4525|30
1731511380000|2024-11-13 15:23:00|4531.3|4525.3|4532.4|4526.4|4532.4|4526.4|4528.9|4522.9|35
1731511390000|2024-11-13 15:23:10|4532.8|4526.8|4533.9|4527.9|4533.9|4527.9|4532.4|4526.4|21
1731511400000|2024-11-13 15:23:20|4533.7|4527.7|4531.4|4525.4|4533.9|4527.9|4531.4|4525.4|86
1731511410000|2024-11-13 15:23:30|4530.9|4524.9|4528.9|4522.9|4530.9|4524.9|4528.4|4522.4|41
1731511420000|2024-11-13 15:23:40|4529.3|4523.3|4534.4|4528.4|4534.4|4528.4|4529.3|4523.3|82
1731511430000|2024-11-13 15:23:50|4536.4|4530.4|4536.5|4530.5|4537|4531|4535.4|4529.4|124
1731511440000|2024-11-13 15:24:00|4536.4|4530.4|4534.5|4528.5|4536.4|4530.4|4530|4524|88
1731511450000|2024-11-13 15:24:10|4534.1|4528.1|4537|4531|4537|4531|4534.1|4528.1|14
1731511460000|2024-11-13 15:24:20|4537.1|4531.1|4535.9|4529.9|4538.9|4532.9|4533.9|4527.9|105
1731511470000|2024-11-13 15:24:30|4536.9|4530.9|4537.9|4531.9|4538.4|4532.4|4535.9|4529.9|24
1731511480000|2024-11-13 15:24:40|4538.4|4532.4|4540.4|4534.4|4540.4|4534.4|4538.4|4532.4|62
1731511490000|2024-11-13 15:24:50|4539.5|4533.5|4540.4|4534.4|4541.4|4535.4|4539.4|4533.4|65
1731511500000|2024-11-13 15:25:00|4536.9|4530.9|4534.9|4528.9|4536.9|4530.9|4534.8|4528.8|57
1731511510000|2024-11-13 15:25:10|4535.8|4529.8|4535.9|4529.9|4536.9|4530.9|4535.8|4529.8|37
1731511520000|2024-11-13 15:25:20|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4535.9|4529.9|10
1731511530000|2024-11-13 15:25:30|4536.3|4530.3|4536|4530|4536.3|4530.3|4535.4|4529.4|14
1731511540000|2024-11-13 15:25:40|4536.4|4530.4|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|68
1731511550000|2024-11-13 15:25:50|4537|4531|4537.4|4531.4|4537.4|4531.4|4537|4531|3
1731511560000|2024-11-13 15:26:00|4537|4531|4538.4|4532.4|4538.4|4532.4|4535|4529|44
1731511570000|2024-11-13 15:26:10|4538.9|4532.9|4540.4|4534.4|4540.4|4534.4|4538.4|4532.4|6
1731511580000|2024-11-13 15:26:20|4541.4|4535.4|4534.8|4528.8|4541.4|4535.4|4534.4|4528.4|35
1731511590000|2024-11-13 15:26:30|4534.4|4528.4|4535.9|4529.9|4535.9|4529.9|4534.4|4528.4|7
1731511600000|2024-11-13 15:26:40|4537.4|4531.4|4540.9|4534.9|4540.9|4534.9|4535.4|4529.4|30
1731511610000|2024-11-13 15:26:50|4541.3|4535.3|4539.9|4533.9|4541.4|4535.4|4539.4|4533.4|63
1731511620000|2024-11-13 15:27:00|4540.3|4534.3|4538.9|4532.9|4540.3|4534.3|4537.9|4531.9|24
1731511630000|2024-11-13 15:27:10|4539|4533|4540.3|4534.3|4540.4|4534.4|4539|4533|18
1731511640000|2024-11-13 15:27:20|4540.1|4534.1|4538.4|4532.4|4540.1|4534.1|4538.4|4532.4|22
1731511650000|2024-11-13 15:27:30|4538.8|4532.8|4537.4|4531.4|4538.8|4532.8|4537.4|4531.4|4
1731511660000|2024-11-13 15:27:40|4537.3|4531.3|4537.5|4531.5|4538|4532|4537.3|4531.3|114
1731511670000|2024-11-13 15:27:50|4537.6|4531.6|4534.3|4528.3|4537.6|4531.6|4533.9|4527.9|53
1731511680000|2024-11-13 15:28:00|4533.9|4527.9|4529.2|4523.2|4533.9|4527.9|4529.2|4523.2|189
1731511690000|2024-11-13 15:28:10|4529.7|4523.7|4528.7|4522.7|4529.8|4523.8|4528.3|4522.3|5
1731511700000|2024-11-13 15:28:20|4528.3|4522.3|4526.1|4520.1|4528.7|4522.7|4526.1|4520.1|46
1731511710000|2024-11-13 15:28:30|4525.7|4519.7|4525.7|4519.7|4526.1|4520.1|4525.7|4519.7|1
1731511720000|2024-11-13 15:28:40|4525.9|4519.9|4529.2|4523.2|4529.2|4523.2|4525.9|4519.9|30
1731511730000|2024-11-13 15:28:50|4529.3|4523.3|4530.8|4524.8|4530.8|4524.8|4528.8|4522.8|6
1731511740000|2024-11-13 15:29:00|4530.7|4524.7|4527.7|4521.7|4531.2|4525.2|4527.3|4521.3|28
1731511750000|2024-11-13 15:29:10|4527.3|4521.3|4524.7|4518.7|4528.3|4522.3|4524.3|4518.3|18
1731511760000|2024-11-13 15:29:20|4524.6|4518.6|4523.7|4517.7|4524.6|4518.6|4523.3|4517.3|2
1731511770000|2024-11-13 15:29:30|4522.7|4516.7|4521.8|4515.8|4523.2|4517.2|4521.8|4515.8|30
1731511780000|2024-11-13 15:29:40|4521.7|4515.7|4517.3|4511.3|4521.7|4515.7|4517.3|4511.3|16
1731511790000|2024-11-13 15:29:50|4517.7|4511.7|4519.1|4513.1|4520.1|4514.1|4517.3|4511.3|26
1731511800000|2024-11-13 15:30:00|4518.7|4512.7|4518.7|4512.7|4520.1|4514.1|4517.8|4511.8|21
1731511810000|2024-11-13 15:30:10|4518.1|4512.1|4517.1|4511.1|4518.1|4512.1|4517.1|4511.1|4
1731511820000|2024-11-13 15:30:20|4516.7|4510.7|4515.6|4509.6|4517.1|4511.1|4515.1|4509.1|4
1731511830000|2024-11-13 15:30:30|4516.7|4510.7|4518.6|4512.6|4518.6|4512.6|4515.7|4509.7|27
1731511840000|2024-11-13 15:30:40|4519.1|4513.1|4518.6|4512.6|4519.1|4513.1|4518.1|4512.1|11
1731511850000|2024-11-13 15:30:50|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4517.6|4511.6|3
1731511860000|2024-11-13 15:31:00|4517.7|4511.7|4518.1|4512.1|4518.1|4512.1|4517.6|4511.6|8
1731511870000|2024-11-13 15:31:10|4519.1|4513.1|4523.7|4517.7|4523.7|4517.7|4519.1|4513.1|58
1731511880000|2024-11-13 15:31:20|4524.1|4518.1|4523.8|4517.8|4524.7|4518.7|4522.7|4516.7|12
1731511890000|2024-11-13 15:31:30|4523.7|4517.7|4524.7|4518.7|4524.7|4518.7|4523.2|4517.2|7
1731511900000|2024-11-13 15:31:40|4524.6|4518.6|4524.7|4518.7|4524.7|4518.7|4524.6|4518.6|15
1731511910000|2024-11-13 15:31:50|4525.2|4519.2|4525.3|4519.3|4525.3|4519.3|4524.8|4518.8|9
1731511920000|2024-11-13 15:32:00|4524.3|4518.3|4523.6|4517.6|4524.3|4518.3|4522.7|4516.7|21
1731511930000|2024-11-13 15:32:10|4523.2|4517.2|4524.3|4518.3|4524.3|4518.3|4522.7|4516.7|49
1731511940000|2024-11-13 15:32:20|4524.7|4518.7|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|2
1731511950000|2024-11-13 15:32:30|4525.6|4519.6|4524.6|4518.6|4526.1|4520.1|4524.2|4518.2|19
1731511960000|2024-11-13 15:32:40|4524.2|4518.2|4521.7|4515.7|4524.6|4518.6|4521.7|4515.7|9
1731511970000|2024-11-13 15:32:50|4520.7|4514.7|4519.2|4513.2|4520.7|4514.7|4519.1|4513.1|25
1731511980000|2024-11-13 15:33:00|4519.6|4513.6|4515.7|4509.7|4519.6|4513.6|4515.7|4509.7|9
1731511990000|2024-11-13 15:33:10|4515.6|4509.6|4511.9|4505.9|4515.7|4509.7|4511.3|4505.3|52
1731512000000|2024-11-13 15:33:20|4512.3|4506.3|4512.7|4506.7|4512.9|4506.9|4512.3|4506.3|9
1731512010000|2024-11-13 15:33:30|4512.3|4506.3|4511.8|4505.8|4512.3|4506.3|4511.7|4505.7|3
1731512020000|2024-11-13 15:33:40|4511.7|4505.7|4510.8|4504.8|4511.7|4505.7|4509.3|4503.3|87
1731512030000|2024-11-13 15:33:50|4510.7|4504.7|4509.3|4503.3|4510.9|4504.9|4509.3|4503.3|7
1731512040000|2024-11-13 15:34:00|4509.7|4503.7|4509.3|4503.3|4509.9|4503.9|4509.3|4503.3|22
1731512050000|2024-11-13 15:34:10|4509.8|4503.8|4509.3|4503.3|4510.3|4504.3|4508.9|4502.9|19
1731512060000|2024-11-13 15:34:20|4508.7|4502.7|4509.2|4503.2|4509.2|4503.2|4507.7|4501.7|55
1731512070000|2024-11-13 15:34:30|4508.8|4502.8|4509.2|4503.2|4509.2|4503.2|4508.2|4502.2|3
1731512080000|2024-11-13 15:34:40|4509.1|4503.1|4508.2|4502.2|4509.2|4503.2|4508.2|4502.2|5
1731512090000|2024-11-13 15:34:50|4508.3|4502.3|4507.8|4501.8|4508.3|4502.3|4507.7|4501.7|27
1731512100000|2024-11-13 15:35:00|4507.6|4501.6|4506.7|4500.7|4507.6|4501.6|4505.7|4499.7|27
1731512110000|2024-11-13 15:35:10|4505.8|4499.8|4505.1|4499.1|4506.2|4500.2|4505.1|4499.1|30
1731512120000|2024-11-13 15:35:20|4505.6|4499.6|4505.1|4499.1|4505.6|4499.6|4504.6|4498.6|10
1731512130000|2024-11-13 15:35:30|4504.7|4498.7|4504.6|4498.6|4505.2|4499.2|4504.6|4498.6|6
1731512140000|2024-11-13 15:35:40|4504.7|4498.7|4507.7|4501.7|4509.6|4503.6|4504.6|4498.6|35
1731512150000|2024-11-13 15:35:50|4507.8|4501.8|4505.7|4499.7|4509.2|4503.2|4505.7|4499.7|19
1731512160000|2024-11-13 15:36:00|4505.3|4499.3|4505.7|4499.7|4505.8|4499.8|4504.9|4498.9|3
1731512170000|2024-11-13 15:36:10|4505.8|4499.8|4508.3|4502.3|4509.7|4503.7|4505.8|4499.8|59
1731512180000|2024-11-13 15:36:20|4507.8|4501.8|4506.2|4500.2|4508.3|4502.3|4506.2|4500.2|7
1731512190000|2024-11-13 15:36:30|4506.3|4500.3|4507.1|4501.1|4507.1|4501.1|4506.3|4500.3|2
1731512200000|2024-11-13 15:36:40|4506.7|4500.7|4505.6|4499.6|4506.7|4500.7|4505.6|4499.6|1
1731512210000|2024-11-13 15:36:50|4505.7|4499.7|4506.7|4500.7|4506.7|4500.7|4505.7|4499.7|9
1731512220000|2024-11-13 15:37:00|4507.3|4501.3|4506.7|4500.7|4508.3|4502.3|4506.7|4500.7|11
1731512230000|2024-11-13 15:37:10|4506.6|4500.6|4505.3|4499.3|4506.6|4500.6|4505.2|4499.2|4
1731512240000|2024-11-13 15:37:20|4505.2|4499.2|4504.3|4498.3|4505.2|4499.2|4504.3|4498.3|1
1731512250000|2024-11-13 15:37:30|4504.2|4498.2|4499.7|4493.7|4504.2|4498.2|4499.7|4493.7|10
1731512260000|2024-11-13 15:37:40|4500.2|4494.2|4500.3|4494.3|4501.2|4495.2|4500.2|4494.2|9
1731512270000|2024-11-13 15:37:50|4498.2|4492.2|4498.8|4492.8|4499.9|4493.9|4497.7|4491.7|72
1731512280000|2024-11-13 15:38:00|4498.9|4492.9|4498.3|4492.3|4498.9|4492.9|4498.3|4492.3|4
1731512290000|2024-11-13 15:38:10|4497.8|4491.8|4498.8|4492.8|4498.8|4492.8|4497.8|4491.8|8
1731512300000|2024-11-13 15:38:20|4499.3|4493.3|4501.4|4495.4|4501.4|4495.4|4499.3|4493.3|13
1731512310000|2024-11-13 15:38:30|4500.8|4494.8|4501.4|4495.4|4502.3|4496.3|4500.4|4494.4|29
1731512320000|2024-11-13 15:38:40|4501.3|4495.3|4500.9|4494.9|4501.3|4495.3|4500.9|4494.9|4
1731512330000|2024-11-13 15:38:50|4501.8|4495.8|4500.4|4494.4|4501.8|4495.8|4499.9|4493.9|15
1731512340000|2024-11-13 15:39:00|4500.3|4494.3|4502.4|4496.4|4502.9|4496.9|4500.3|4494.3|24
1731512360000|2024-11-13 15:39:20|4502.9|4496.9|4502.4|4496.4|4503.9|4497.9|4502.4|4496.4|48
1731512370000|2024-11-13 15:39:30|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.4|4494.4|6
1731512380000|2024-11-13 15:39:40|4500.4|4494.4|4498.9|4492.9|4500.9|4494.9|4497.9|4491.9|6
1731512390000|2024-11-13 15:39:50|4499.4|4493.4|4498.2|4492.2|4499.9|4493.9|4497.9|4491.9|27
1731512400000|2024-11-13 15:40:00|4499.9|4493.9|4497.9|4491.9|4499.9|4493.9|4497.9|4491.9|5
1731512410000|2024-11-13 15:40:10|4498.4|4492.4|4498.9|4492.9|4499.4|4493.4|4497.8|4491.8|7
1731512420000|2024-11-13 15:40:20|4497.9|4491.9|4497.8|4491.8|4497.9|4491.9|4497.4|4491.4|16
1731512430000|2024-11-13 15:40:30|4497.4|4491.4|4497.9|4491.9|4497.9|4491.9|4497.4|4491.4|4
1731512440000|2024-11-13 15:40:40|4497.4|4491.4|4497.9|4491.9|4498.4|4492.4|4497.4|4491.4|9
1731512450000|2024-11-13 15:40:50|4497.3|4491.3|4496.9|4490.9|4497.3|4491.3|4496.9|4490.9|4
1731512460000|2024-11-13 15:41:00|4497.4|4491.4|4497.9|4491.9|4498.3|4492.3|4496.9|4490.9|9
1731512470000|2024-11-13 15:41:10|4498.4|4492.4|4499.9|4493.9|4500.9|4494.9|4498.3|4492.3|18
1731512480000|2024-11-13 15:41:20|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|3
1731512490000|2024-11-13 15:41:30|4502.5|4496.5|4505.4|4499.4|4505.4|4499.4|4501.4|4495.4|281
1731512500000|2024-11-13 15:41:40|4505.9|4499.9|4505.8|4499.8|4506.3|4500.3|4504.9|4498.9|11
1731512510000|2024-11-13 15:41:50|4505.7|4499.7|4506.3|4500.3|4506.8|4500.8|4505.3|4499.3|2
1731512520000|2024-11-13 15:42:00|4506.4|4500.4|4506.3|4500.3|4507.3|4501.3|4506.3|4500.3|3
1731512530000|2024-11-13 15:42:10|4506.4|4500.4|4508.3|4502.3|4508.3|4502.3|4506.4|4500.4|10
1731512540000|2024-11-13 15:42:20|4508.2|4502.2|4510.3|4504.3|4510.3|4504.3|4507.3|4501.3|25
1731512550000|2024-11-13 15:42:30|4509.6|4503.6|4509.4|4503.4|4509.8|4503.8|4508.7|4502.7|73
1731512560000|2024-11-13 15:42:40|4509.8|4503.8|4508.1|4502.1|4509.8|4503.8|4507.7|4501.7|6
1731512570000|2024-11-13 15:42:50|4507.7|4501.7|4509.6|4503.6|4509.7|4503.7|4507.7|4501.7|3
1731512580000|2024-11-13 15:43:00|4509.1|4503.1|4507.7|4501.7|4509.1|4503.1|4507.7|4501.7|13
1731512590000|2024-11-13 15:43:10|4508.1|4502.1|4507.7|4501.7|4508.7|4502.7|4507.7|4501.7|18
1731512600000|2024-11-13 15:43:20|4507.6|4501.6|4507.7|4501.7|4508.1|4502.1|4507.6|4501.6|17
1731512610000|2024-11-13 15:43:30|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|18
1731512620000|2024-11-13 15:43:40|4504.7|4498.7|4504.7|4498.7|4505.3|4499.3|4504.6|4498.6|6
1731512630000|2024-11-13 15:43:50|4504.6|4498.6|4505.6|4499.6|4505.6|4499.6|4503.6|4497.6|13
1731512640000|2024-11-13 15:44:00|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|3
1731512650000|2024-11-13 15:44:10|4503.6|4497.6|4504.1|4498.1|4504.1|4498.1|4503.6|4497.6|11
1731512660000|2024-11-13 15:44:20|||||||||2
1731512670000|2024-11-13 15:44:30|4503.7|4497.7|4505.6|4499.6|4505.6|4499.6|4503.7|4497.7|20
1731512680000|2024-11-13 15:44:40|4504.7|4498.7|4506.1|4500.1|4506.1|4500.1|4504.7|4498.7|6
1731512690000|2024-11-13 15:44:50|4505.7|4499.7|4504.6|4498.6|4506.1|4500.1|4504.6|4498.6|5
1731512700000|2024-11-13 15:45:00|4504.7|4498.7|4504.6|4498.6|4504.7|4498.7|4503.7|4497.7|8
1731512710000|2024-11-13 15:45:10|4504.2|4498.2|4500.3|4494.3|4504.2|4498.2|4500.2|4494.2|7
1731512720000|2024-11-13 15:45:20|4500.9|4494.9|4502.2|4496.2|4502.7|4496.7|4500.9|4494.9|26
1731512730000|2024-11-13 15:45:30|4502.6|4496.6|4503.6|4497.6|4504.1|4498.1|4501.6|4495.6|11
1731512740000|2024-11-13 15:45:40|4503.7|4497.7|4505.1|4499.1|4505.1|4499.1|4503.6|4497.6|17
1731512750000|2024-11-13 15:45:50|4505.2|4499.2|4504.7|4498.7|4505.2|4499.2|4504.7|4498.7|12
1731512760000|2024-11-13 15:46:00|4505.1|4499.1|4505.7|4499.7|4506.1|4500.1|4504.7|4498.7|40
1731512770000|2024-11-13 15:46:10|4506.1|4500.1|4506.2|4500.2|4506.3|4500.3|4505.7|4499.7|20
1731512780000|2024-11-13 15:46:20|4505.8|4499.8|4506.2|4500.2|4508.7|4502.7|4505.8|4499.8|8
1731512790000|2024-11-13 15:46:30|4506.6|4500.6|4507.6|4501.6|4507.7|4501.7|4506.6|4500.6|3
1731512800000|2024-11-13 15:46:40|4507.2|4501.2|4506.6|4500.6|4507.6|4501.6|4506.6|4500.6|4
1731512810000|2024-11-13 15:46:50|4506.7|4500.7|4506.6|4500.6|4506.7|4500.7|4505.7|4499.7|3
1731512820000|2024-11-13 15:47:00|4506.2|4500.2|4504.7|4498.7|4506.6|4500.6|4504.7|4498.7|5
1731512830000|2024-11-13 15:47:10|4505.1|4499.1|4504.7|4498.7|4505.1|4499.1|4504.7|4498.7|6
1731512840000|2024-11-13 15:47:20|4505.1|4499.1|4502.6|4496.6|4505.1|4499.1|4502.1|4496.1|10
1731512850000|2024-11-13 15:47:30|4501.6|4495.6|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|9
1731512860000|2024-11-13 15:47:40|4501.2|4495.2|4501.6|4495.6|4501.6|4495.6|4501.1|4495.1|5
1731512870000|2024-11-13 15:47:50|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|2
1731512880000|2024-11-13 15:48:00|4500.7|4494.7|4502.1|4496.1|4502.1|4496.1|4500.7|4494.7|20
1731512890000|2024-11-13 15:48:10|4501.6|4495.6|4500.6|4494.6|4502.1|4496.1|4500.1|4494.1|60
1731512900000|2024-11-13 15:48:20|4500.1|4494.1|4499.1|4493.1|4500.1|4494.1|4499.1|4493.1|5
1731512910000|2024-11-13 15:48:30|4499|4493|4499.1|4493.1|4499.1|4493.1|4497.7|4491.7|31
1731512920000|2024-11-13 15:48:40|4499.6|4493.6|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|23
1731512930000|2024-11-13 15:48:50|4499.1|4493.1|4498.1|4492.1|4499.1|4493.1|4498.1|4492.1|5
1731512940000|2024-11-13 15:49:00|4497.7|4491.7|4497.7|4491.7|4498.1|4492.1|4497.7|4491.7|11
1731512950000|2024-11-13 15:49:10|4497.3|4491.3|4497.6|4491.6|4497.7|4491.7|4495.7|4489.7|79
1731512960000|2024-11-13 15:49:20|4497.7|4491.7|4498.1|4492.1|4498.1|4492.1|4497.6|4491.6|3
1731512970000|2024-11-13 15:49:30|4498.2|4492.2|4498.1|4492.1|4498.2|4492.2|4498.1|4492.1|2
1731512980000|2024-11-13 15:49:40|4497.6|4491.6|4495.7|4489.7|4498.6|4492.6|4495.6|4489.6|12
1731512990000|2024-11-13 15:49:50|4495.6|4489.6|4496.7|4490.7|4497.1|4491.1|4495.1|4489.1|40
1731513000000|2024-11-13 15:50:00|4495.7|4489.7|4495.1|4489.1|4497.1|4491.1|4494.1|4488.1|71
1731513010000|2024-11-13 15:50:10|4494.1|4488.1|4494|4488|4494.6|4488.6|4494|4488|7
1731513020000|2024-11-13 15:50:20|4493.5|4487.5|4494.6|4488.6|4495|4489|4493.5|4487.5|51
1731513030000|2024-11-13 15:50:30|4495|4489|4494|4488|4495|4489|4493.5|4487.5|5
1731513040000|2024-11-13 15:50:40|4493.6|4487.6|4490.5|4484.5|4493.6|4487.6|4490|4484|158
1731513050000|2024-11-13 15:50:50|4490.6|4484.6|4490.6|4484.6|4491|4485|4490|4484|25
1731513060000|2024-11-13 15:51:00|4490.5|4484.5|4490.5|4484.5|4491|4485|4490.1|4484.1|4
1731513070000|2024-11-13 15:51:10|4490.6|4484.6|4489.6|4483.6|4491|4485|4489.6|4483.6|74
1731513080000|2024-11-13 15:51:20|4490.1|4484.1|4489.1|4483.1|4490.1|4484.1|4489.1|4483.1|32
1731513090000|2024-11-13 15:51:30|4488.6|4482.6|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|1
1731513100000|2024-11-13 15:51:40|4489.1|4483.1|4489.6|4483.6|4490|4484|4489.1|4483.1|3
1731513110000|2024-11-13 15:51:50|4489.1|4483.1|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|4
1731513120000|2024-11-13 15:52:00|4489|4483|4489.6|4483.6|4490|4484|4488.6|4482.6|7
1731513130000|2024-11-13 15:52:10|4491.1|4485.1|4492.1|4486.1|4493.1|4487.1|4491.1|4485.1|21
1731513140000|2024-11-13 15:52:20|4491.6|4485.6|4490.6|4484.6|4491.6|4485.6|4490.6|4484.6|17
1731513150000|2024-11-13 15:52:30|4490.1|4484.1|4488.6|4482.6|4490.1|4484.1|4488.6|4482.6|9
1731513160000|2024-11-13 15:52:40|4489.1|4483.1|4487.6|4481.6|4490.1|4484.1|4487.6|4481.6|12
1731513170000|2024-11-13 15:52:50|4488|4482|4487.1|4481.1|4488|4482|4487.1|4481.1|8
1731513180000|2024-11-13 15:53:00|4488|4482|4488|4482|4488|4482|4487.6|4481.6|10
1731513190000|2024-11-13 15:53:10|4487.5|4481.5|4487|4481|4488|4482|4487|4481|70
1731513200000|2024-11-13 15:53:20|4487.9|4481.9|4485.6|4479.6|4488|4482|4485.6|4479.6|8
1731513210000|2024-11-13 15:53:30|4486.5|4480.5|4489.1|4483.1|4490.6|4484.6|4486.5|4480.5|77
1731513220000|2024-11-13 15:53:40|4489.6|4483.6|4490|4484|4490.6|4484.6|4489.6|4483.6|13
1731513230000|2024-11-13 15:53:50|4489.7|4483.7|4488.6|4482.6|4489.7|4483.7|4486.6|4480.6|45
1731513240000|2024-11-13 15:54:00|4488.7|4482.7|4488.6|4482.6|4489.1|4483.1|4488.1|4482.1|9
1731513250000|2024-11-13 15:54:10|4487.6|4481.6|4487.6|4481.6|4488.5|4482.5|4487.1|4481.1|18
1731513260000|2024-11-13 15:54:20|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|2
1731513270000|2024-11-13 15:54:30|4487|4481|4485|4479|4487.1|4481.1|4484.1|4478.1|14
1731513280000|2024-11-13 15:54:40|4484.6|4478.6|4486.1|4480.1|4486.6|4480.6|4484.1|4478.1|22
1731513290000|2024-11-13 15:54:50|4485.6|4479.6|4483.6|4477.6|4485.6|4479.6|4483.1|4477.1|34
1731513300000|2024-11-13 15:55:00|4484|4478|4484|4478|4484.6|4478.6|4483.6|4477.6|19
1731513310000|2024-11-13 15:55:10|4484.1|4478.1|4483|4477|4484.1|4478.1|4483|4477|18
1731513320000|2024-11-13 15:55:20|||||||||10
1731513330000|2024-11-13 15:55:30|4483.5|4477.5|4483|4477|4483.5|4477.5|4482.6|4476.6|27
1731513340000|2024-11-13 15:55:40|4483.1|4477.1|4483|4477|4483.6|4477.6|4482.6|4476.6|11
1731513350000|2024-11-13 15:55:50|4483.5|4477.5|4485|4479|4485|4479|4483.5|4477.5|39
1731513360000|2024-11-13 15:56:00|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484|4478|18
1731513370000|2024-11-13 15:56:10|4484.2|4478.2|4485|4479|4485|4479|4484.2|4478.2|6
1731513380000|2024-11-13 15:56:20|4485.6|4479.6|4484.6|4478.6|4485.6|4479.6|4484.6|4478.6|7
1731513390000|2024-11-13 15:56:30|4484.5|4478.5|4483.6|4477.6|4484.6|4478.6|4483.1|4477.1|14
1731513400000|2024-11-13 15:56:40|4484|4478|4484.6|4478.6|4484.6|4478.6|4483.6|4477.6|27
1731513410000|2024-11-13 15:56:50|4484|4478|4483.6|4477.6|4484|4478|4483.6|4477.6|14
1731513420000|2024-11-13 15:57:00|4484|4478|4484|4478|4484.6|4478.6|4483.6|4477.6|10
1731513430000|2024-11-13 15:57:10|4484.1|4478.1|4487|4481|4487|4481|4484.1|4478.1|20
1731513440000|2024-11-13 15:57:20|4487.1|4481.1|4487.2|4481.2|4488|4482|4487.1|4481.1|12
1731513450000|2024-11-13 15:57:30|4487|4481|4483|4477|4487|4481|4483|4477|12
1731513460000|2024-11-13 15:57:40|4482|4476|4482.5|4476.5|4482.5|4476.5|4482|4476|11
1731513470000|2024-11-13 15:57:50|4482.4|4476.4|4482|4476|4482.4|4476.4|4482|4476|3
1731513480000|2024-11-13 15:58:00|4483|4477|4482|4476|4483|4477|4482|4476|25
1731513490000|2024-11-13 15:58:10|4481.9|4475.9|4479.6|4473.6|4481.9|4475.9|4479.5|4473.5|9
1731513500000|2024-11-13 15:58:20|4479.5|4473.5|4479.6|4473.6|4480|4474|4479.5|4473.5|19
1731513510000|2024-11-13 15:58:30|4480|4474|4481|4475|4481|4475|4479.5|4473.5|6
1731513520000|2024-11-13 15:58:40|4480.6|4474.6|4480|4474|4481|4475|4479.6|4473.6|3
1731513530000|2024-11-13 15:58:50|4479.5|4473.5|4479.6|4473.6|4480|4474|4479.5|4473.5|55
1731513540000|2024-11-13 15:59:00|4479.4|4473.4|4479.4|4473.4|4480|4474|4479.4|4473.4|24
1731513550000|2024-11-13 15:59:10|4479|4473|4481|4475|4481|4475|4479|4473|28
1731513560000|2024-11-13 15:59:20|4480.5|4474.5|4482.4|4476.4|4483|4477|4480.4|4474.4|6
1731513570000|2024-11-13 15:59:30|4482.5|4476.5|4482|4476|4482.5|4476.5|4481.9|4475.9|8
1731513580000|2024-11-13 15:59:40|4483|4477|4483.4|4477.4|4483.4|4477.4|4481|4475|14
1731513590000|2024-11-13 15:59:50|4483|4477|4485.2|4479.2|4485.2|4479.2|4483|4477|19
1731513600000|2024-11-13 16:00:00|4485.1|4479.1|4482.6|4476.6|4485.5|4479.5|4482|4476|29
1731513610000|2024-11-13 16:00:10|4483|4477|4481.4|4475.4|4483|4477|4481|4475|106
1731513620000|2024-11-13 16:00:20|4481.9|4475.9|4481.4|4475.4|4481.9|4475.9|4481.4|4475.4|7
1731513630000|2024-11-13 16:00:30|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|18
1731513640000|2024-11-13 16:00:40|4481.4|4475.4|4485|4479|4485|4479|4481.4|4475.4|24
1731513650000|2024-11-13 16:00:50|4485.4|4479.4|4486.4|4480.4|4486.4|4480.4|4484|4478|24
1731513660000|2024-11-13 16:01:00|4486|4480|4482.4|4476.4|4486.4|4480.4|4482|4476|42
1731513670000|2024-11-13 16:01:10|4482.9|4476.9|4482.4|4476.4|4482.9|4476.9|4482.4|4476.4|5
1731513680000|2024-11-13 16:01:20|4481.9|4475.9|4481.4|4475.4|4482.4|4476.4|4479.9|4473.9|28
1731513690000|2024-11-13 16:01:30|4481.9|4475.9|4481.4|4475.4|4481.9|4475.9|4480.9|4474.9|30
1731513700000|2024-11-13 16:01:40|4480.9|4474.9|4481.4|4475.4|4481.9|4475.9|4480.9|4474.9|11
1731513710000|2024-11-13 16:01:50|4481.9|4475.9|4482.4|4476.4|4482.4|4476.4|4481.9|4475.9|7
1731513720000|2024-11-13 16:02:00|4482|4476|4484.9|4478.9|4484.9|4478.9|4481.9|4475.9|39
1731513730000|2024-11-13 16:02:10|4483.9|4477.9|4483.9|4477.9|4484.4|4478.4|4483.9|4477.9|21
1731513740000|2024-11-13 16:02:20|4483.8|4477.8|4483.4|4477.4|4483.8|4477.8|4483.4|4477.4|3
1731513750000|2024-11-13 16:02:30|4483.3|4477.3|4482.9|4476.9|4483.3|4477.3|4482.4|4476.4|12
1731513760000|2024-11-13 16:02:40|4483|4477|4483.9|4477.9|4484|4478|4483|4477|29
1731513770000|2024-11-13 16:02:50|4482.9|4476.9|4482.9|4476.9|4483.4|4477.4|4480.9|4474.9|63
1731513780000|2024-11-13 16:03:00|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|5
1731513790000|2024-11-13 16:03:10|4481.9|4475.9|4482.4|4476.4|4482.9|4476.9|4481.9|4475.9|10
1731513800000|2024-11-13 16:03:20|4481.9|4475.9|4481.4|4475.4|4481.9|4475.9|4481.4|4475.4|9
1731513810000|2024-11-13 16:03:30|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.4|4474.4|11
1731513820000|2024-11-13 16:03:40|4481.4|4475.4|4480.9|4474.9|4481.4|4475.4|4480.9|4474.9|6
1731513830000|2024-11-13 16:03:50|4481.4|4475.4|4483.4|4477.4|4483.9|4477.9|4481.4|4475.4|10
1731513840000|2024-11-13 16:04:00|4483.9|4477.9|4484.4|4478.4|4484.9|4478.9|4483.9|4477.9|4
1731513850000|2024-11-13 16:04:10|4484.9|4478.9|4484.4|4478.4|4484.9|4478.9|4484.4|4478.4|3
1731513860000|2024-11-13 16:04:20|4484.9|4478.9|4484.4|4478.4|4484.9|4478.9|4484.4|4478.4|5
1731513870000|2024-11-13 16:04:30|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|9
1731513880000|2024-11-13 16:04:40|||||||||4
1731513890000|2024-11-13 16:04:50|4483.3|4477.3|4482.9|4476.9|4483.3|4477.3|4482.9|4476.9|10
1731513900000|2024-11-13 16:05:00|4482.7|4476.7|4481.9|4475.9|4482.7|4476.7|4481.9|4475.9|39
1731513910000|2024-11-13 16:05:10|4482|4476|4482.9|4476.9|4483.9|4477.9|4482|4476|33
1731513920000|2024-11-13 16:05:20|4482.4|4476.4|4483.9|4477.9|4483.9|4477.9|4482.4|4476.4|12
1731513930000|2024-11-13 16:05:30|4483.4|4477.4|4481.9|4475.9|4483.4|4477.4|4481.9|4475.9|5
1731513940000|2024-11-13 16:05:40|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4
1731513950000|2024-11-13 16:05:50|||||||||1
1731513960000|2024-11-13 16:06:00|||||||||1
1731513970000|2024-11-13 16:06:10|4482.9|4476.9|4483.4|4477.4|4483.5|4477.5|4482.9|4476.9|10
1731513980000|2024-11-13 16:06:20|4483|4477|4483.4|4477.4|4483.4|4477.4|4483|4477|2
1731513990000|2024-11-13 16:06:30|||||||||1
1731514000000|2024-11-13 16:06:40|4482.9|4476.9|4483|4477|4483|4477|4482.9|4476.9|6
1731514010000|2024-11-13 16:06:50|4482.9|4476.9|4481.9|4475.9|4483|4477|4481.9|4475.9|14
1731514020000|2024-11-13 16:07:00|4482.4|4476.4|4482.4|4476.4|4482.9|4476.9|4481.9|4475.9|15
1731514030000|2024-11-13 16:07:10|4482.9|4476.9|4481.9|4475.9|4482.9|4476.9|4481.9|4475.9|10
1731514040000|2024-11-13 16:07:20|4482|4476|4482.4|4476.4|4483.4|4477.4|4481.9|4475.9|20
1731514050000|2024-11-13 16:07:30|4482.9|4476.9|4482.4|4476.4|4482.9|4476.9|4482.4|4476.4|11
1731514060000|2024-11-13 16:07:40|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|5
1731514070000|2024-11-13 16:07:50|4482.4|4476.4|4483.4|4477.4|4483.4|4477.4|4482.4|4476.4|4
1731514080000|2024-11-13 16:08:00|4483|4477|4484|4478|4484|4478|4483|4477|8
1731514090000|2024-11-13 16:08:10|4483.4|4477.4|4482.9|4476.9|4483.5|4477.5|4482.9|4476.9|39
1731514100000|2024-11-13 16:08:20|||||||||2
1731514110000|2024-11-13 16:08:30|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4
1731514120000|2024-11-13 16:08:40|4483.7|4477.7|4483.9|4477.9|4483.9|4477.9|4483.7|4477.7|18
1731514130000|2024-11-13 16:08:50|4484.9|4478.9|4483.9|4477.9|4485.4|4479.4|4483.9|4477.9|34
1731514140000|2024-11-13 16:09:00|4484.4|4478.4|4484.9|4478.9|4484.9|4478.9|4483.9|4477.9|11
1731514150000|2024-11-13 16:09:10|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|2
1731514160000|2024-11-13 16:09:20|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|7
1731514170000|2024-11-13 16:09:30|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|9
1731514180000|2024-11-13 16:09:40|4486.9|4480.9|4486.4|4480.4|4486.9|4480.9|4486|4480|17
1731514190000|2024-11-13 16:09:50|4486.9|4480.9|4487.4|4481.4|4487.9|4481.9|4486.4|4480.4|7
1731514200000|2024-11-13 16:10:00|4487|4481|4487.4|4481.4|4488|4482|4487|4481|20
1731514210000|2024-11-13 16:10:10|4487.5|4481.5|4487.9|4481.9|4489|4483|4487.5|4481.5|10
1731514220000|2024-11-13 16:10:20|4487.4|4481.4|4493.9|4487.9|4493.9|4487.9|4487.4|4481.4|31
1731514230000|2024-11-13 16:10:30|4493.4|4487.4|4493.4|4487.4|4493.9|4487.9|4492.9|4486.9|37
1731514240000|2024-11-13 16:10:40|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|5
1731514250000|2024-11-13 16:10:50|4492.4|4486.4|4491.9|4485.9|4492.4|4486.4|4491.9|4485.9|5
1731514260000|2024-11-13 16:11:00|4492.9|4486.9|4493.9|4487.9|4493.9|4487.9|4492.4|4486.4|23
1731514270000|2024-11-13 16:11:10|4493.7|4487.7|4495.9|4489.9|4495.9|4489.9|4493.7|4487.7|43
1731514280000|2024-11-13 16:11:20|4496|4490|4496.9|4490.9|4496.9|4490.9|4496|4490|50
1731514290000|2024-11-13 16:11:30|4497.9|4491.9|4496.9|4490.9|4497.9|4491.9|4496.9|4490.9|5
1731514300000|2024-11-13 16:11:40|4497.8|4491.8|4497.9|4491.9|4497.9|4491.9|4497.4|4491.4|9
1731514310000|2024-11-13 16:11:50|4497.4|4491.4|4497.4|4491.4|4497.9|4491.9|4496.9|4490.9|13
1731514320000|2024-11-13 16:12:00|4497.9|4491.9|4498.9|4492.9|4498.9|4492.9|4496.9|4490.9|13
1731514330000|2024-11-13 16:12:10|4497.9|4491.9|4498.4|4492.4|4498.9|4492.9|4497.9|4491.9|34
1731514340000|2024-11-13 16:12:20|4498.9|4492.9|4499.4|4493.4|4500.9|4494.9|4498.9|4492.9|14
1731514350000|2024-11-13 16:12:30|4498.9|4492.9|4502.9|4496.9|4504.4|4498.4|4498.9|4492.9|45
1731514360000|2024-11-13 16:12:40|4501.9|4495.9|4504.4|4498.4|4504.4|4498.4|4501.9|4495.9|36
1731514370000|2024-11-13 16:12:50|4504.3|4498.3|4504.9|4498.9|4504.9|4498.9|4503.9|4497.9|14
1731514380000|2024-11-13 16:13:00|4504.4|4498.4|4506.4|4500.4|4506.4|4500.4|4504.4|4498.4|12
1731514390000|2024-11-13 16:13:10|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4505.9|4499.9|13
1731514400000|2024-11-13 16:13:20|4506.9|4500.9|4506.4|4500.4|4507.4|4501.4|4505.9|4499.9|19
1731514410000|2024-11-13 16:13:30|4504.9|4498.9|4506.9|4500.9|4506.9|4500.9|4504.9|4498.9|44
1731514420000|2024-11-13 16:13:40|4507.4|4501.4|4507.9|4501.9|4507.9|4501.9|4507.4|4501.4|13
1731514430000|2024-11-13 16:13:50|4507.4|4501.4|4508.4|4502.4|4508.9|4502.9|4507.4|4501.4|29
1731514440000|2024-11-13 16:14:00|4508.3|4502.3|4506.4|4500.4|4508.4|4502.4|4506.4|4500.4|5
1731514450000|2024-11-13 16:14:10|4505.4|4499.4|4508.4|4502.4|4508.9|4502.9|4505.4|4499.4|51
1731514460000|2024-11-13 16:14:20|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.4|4502.4|10
1731514470000|2024-11-13 16:14:30|4508.4|4502.4|4508.9|4502.9|4508.9|4502.9|4508.4|4502.4|22
1731514480000|2024-11-13 16:14:40|4508.4|4502.4|4508.9|4502.9|4508.9|4502.9|4508.4|4502.4|9
1731514490000|2024-11-13 16:14:50|4509.9|4503.9|4508.9|4502.9|4509.9|4503.9|4508.9|4502.9|42
1731514500000|2024-11-13 16:15:00|4509|4503|4512.9|4506.9|4512.9|4506.9|4509|4503|39
1731514510000|2024-11-13 16:15:10|4512.4|4506.4|4512.4|4506.4|4512.9|4506.9|4511.9|4505.9|11
1731514520000|2024-11-13 16:15:20|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4510.9|4504.9|21
1731514530000|2024-11-13 16:15:30|||||||||6
1731514540000|2024-11-13 16:15:40|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4511.9|4505.9|24
1731514550000|2024-11-13 16:15:50|4510.7|4504.7|4509.3|4503.3|4510.7|4504.7|4508.7|4502.7|133
1731514560000|2024-11-13 16:16:00|4509.7|4503.7|4509.3|4503.3|4509.7|4503.7|4508.7|4502.7|38
1731514570000|2024-11-13 16:16:10|4509.2|4503.2|4508.7|4502.7|4509.2|4503.2|4508.7|4502.7|5
1731514580000|2024-11-13 16:16:20|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|26
1731514590000|2024-11-13 16:16:30|||||||||12
1731514600000|2024-11-13 16:16:40|4508.7|4502.7|4510.2|4504.2|4510.3|4504.3|4508.7|4502.7|13
1731514610000|2024-11-13 16:16:50|4510.3|4504.3|4510.3|4504.3|4510.7|4504.7|4510.3|4504.3|20
1731514620000|2024-11-13 16:17:00|4510.5|4504.5|4512.9|4506.9|4512.9|4506.9|4510.5|4504.5|20
1731514630000|2024-11-13 16:17:10|4513.2|4507.2|4517.8|4511.8|4518.7|4512.7|4512.3|4506.3|96
1731514640000|2024-11-13 16:17:20|4517.2|4511.2|4516.8|4510.8|4517.3|4511.3|4516.7|4510.7|13
1731514650000|2024-11-13 16:17:30|4516.9|4510.9|4516.3|4510.3|4517.7|4511.7|4516.3|4510.3|0
1731514660000|2024-11-13 16:17:40|4516.7|4510.7|4516.3|4510.3|4516.7|4510.7|4516.3|4510.3|0
1731514670000|2024-11-13 16:17:50|4516.2|4510.2|4516.3|4510.3|4516.7|4510.7|4516.2|4510.2|2
1731514680000|2024-11-13 16:18:00|4516.7|4510.7|4515.7|4509.7|4516.7|4510.7|4515.7|4509.7|28
1731514690000|2024-11-13 16:18:10|||||||||25
1731514700000|2024-11-13 16:18:20|4514.3|4508.3|4514.8|4508.8|4514.8|4508.8|4514.3|4508.3|9
1731514710000|2024-11-13 16:18:30|4514.3|4508.3|4514.3|4508.3|4514.7|4508.7|4514.3|4508.3|1
1731514720000|2024-11-13 16:18:40|4514.2|4508.2|4513.7|4507.7|4514.2|4508.2|4513.3|4507.3|16
1731514730000|2024-11-13 16:18:50|4513.6|4507.6|4513.7|4507.7|4513.7|4507.7|4512.7|4506.7|32
1731514740000|2024-11-13 16:19:00|4513.3|4507.3|4515.7|4509.7|4515.7|4509.7|4513.3|4507.3|26
1731514750000|2024-11-13 16:19:10|4515.8|4509.8|4515.7|4509.7|4517.3|4511.3|4515.2|4509.2|51
1731514760000|2024-11-13 16:19:20|4515.3|4509.3|4518.7|4512.7|4518.7|4512.7|4515.3|4509.3|8
1731514770000|2024-11-13 16:19:30|4518.3|4512.3|4516.7|4510.7|4518.7|4512.7|4516.7|4510.7|16
1731514780000|2024-11-13 16:19:40|4517.7|4511.7|4517.3|4511.3|4518.2|4512.2|4517.3|4511.3|26
1731514790000|2024-11-13 16:19:50|4517.7|4511.7|4515.7|4509.7|4517.7|4511.7|4515.2|4509.2|7
1731514800000|2024-11-13 16:20:00|4515.8|4509.8|4517.9|4511.9|4517.9|4511.9|4515.7|4509.7|5
1731514810000|2024-11-13 16:20:10|4518.3|4512.3|4518.9|4512.9|4519.4|4513.4|4518.3|4512.3|6
1731514820000|2024-11-13 16:20:20|4518.4|4512.4|4518.3|4512.3|4518.4|4512.4|4517.4|4511.4|21
1731514830000|2024-11-13 16:20:30|4517.9|4511.9|4518.3|4512.3|4518.7|4512.7|4516.9|4510.9|16
1731514840000|2024-11-13 16:20:40|4518.2|4512.2|4519.3|4513.3|4519.3|4513.3|4518.2|4512.2|11
1731514850000|2024-11-13 16:20:50|4518.9|4512.9|4518.9|4512.9|4519.3|4513.3|4518.9|4512.9|7
1731514860000|2024-11-13 16:21:00|4518.8|4512.8|4518.7|4512.7|4518.8|4512.8|4518.2|4512.2|11
1731514870000|2024-11-13 16:21:10|4517.7|4511.7|4518.9|4512.9|4519.3|4513.3|4517.7|4511.7|9
1731514880000|2024-11-13 16:21:20|4519.3|4513.3|4518.9|4512.9|4519.8|4513.8|4518.8|4512.8|69
1731514890000|2024-11-13 16:21:30|4519.3|4513.3|4524.3|4518.3|4524.7|4518.7|4518.9|4512.9|17
1731514900000|2024-11-13 16:21:40|4523.9|4517.9|4521.8|4515.8|4524.8|4518.8|4521.7|4515.7|27
1731514910000|2024-11-13 16:21:50|4521.7|4515.7|4521.7|4515.7|4522.7|4516.7|4521.3|4515.3|7
1731514920000|2024-11-13 16:22:00|4520.7|4514.7|4519.2|4513.2|4520.7|4514.7|4518.8|4512.8|5
1731514930000|2024-11-13 16:22:10|4518.8|4512.8|4518.3|4512.3|4518.8|4512.8|4517.7|4511.7|15
1731514940000|2024-11-13 16:22:20|4517.8|4511.8|4517.7|4511.7|4518.3|4512.3|4517.7|4511.7|11
1731514950000|2024-11-13 16:22:30|4516.7|4510.7|4514.7|4508.7|4516.7|4510.7|4514.7|4508.7|44
1731514960000|2024-11-13 16:22:40|4514.9|4508.9|4518.3|4512.3|4518.3|4512.3|4514.9|4508.9|20
1731514970000|2024-11-13 16:22:50|4518.7|4512.7|4516.7|4510.7|4518.7|4512.7|4516.7|4510.7|10
1731514980000|2024-11-13 16:23:00|4516.3|4510.3|4514.7|4508.7|4516.3|4510.3|4514.7|4508.7|14
1731514990000|2024-11-13 16:23:10|||||||||14
1731515000000|2024-11-13 16:23:20|||||||||6
1731515010000|2024-11-13 16:23:30|||||||||3
1731515020000|2024-11-13 16:23:40|4512.2|4506.2|4512.3|4506.3|4512.3|4506.3|4512.2|4506.2|6
1731515030000|2024-11-13 16:23:50|4511.9|4505.9|4510.7|4504.7|4511.9|4505.9|4510.4|4504.4|9
1731515040000|2024-11-13 16:24:00|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4
1731515050000|2024-11-13 16:24:10|4510.3|4504.3|4510.8|4504.8|4511.3|4505.3|4509.8|4503.8|42
1731515060000|2024-11-13 16:24:20|4511.2|4505.2|4512.3|4506.3|4512.3|4506.3|4510.7|4504.7|6
1731515070000|2024-11-13 16:24:30|4513.8|4507.8|4513.3|4507.3|4513.9|4507.9|4513.3|4507.3|8
1731515080000|2024-11-13 16:24:40|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|1
1731515090000|2024-11-13 16:24:50|4513.3|4507.3|4513.3|4507.3|4513.4|4507.4|4513.3|4507.3|10
1731515100000|2024-11-13 16:25:00|4513.9|4507.9|4516.3|4510.3|4516.4|4510.4|4513.9|4507.9|6
1731515110000|2024-11-13 16:25:10|4515.3|4509.3|4515.9|4509.9|4516.3|4510.3|4515.3|4509.3|11
1731515120000|2024-11-13 16:25:20|4515.8|4509.8|4513.7|4507.7|4515.8|4509.8|4512.7|4506.7|25
1731515130000|2024-11-13 16:25:30|4513.3|4507.3|4516.3|4510.3|4517.2|4511.2|4513.3|4507.3|8
1731515140000|2024-11-13 16:25:40|4515.8|4509.8|4516.2|4510.2|4516.7|4510.7|4515.8|4509.8|14
1731515150000|2024-11-13 16:25:50|4516.3|4510.3|4515.3|4509.3|4516.3|4510.3|4515.3|4509.3|15
1731515160000|2024-11-13 16:26:00|4515.7|4509.7|4515.3|4509.3|4515.7|4509.7|4515.3|4509.3|2
1731515170000|2024-11-13 16:26:10|4515.7|4509.7|4512.7|4506.7|4515.7|4509.7|4512.7|4506.7|25
1731515180000|2024-11-13 16:26:20|||||||||1
1731515190000|2024-11-13 16:26:30|4510.9|4504.9|4510.9|4504.9|4511.8|4505.8|4510.9|4504.9|24
1731515200000|2024-11-13 16:26:40|4511.3|4505.3|4509.9|4503.9|4511.3|4505.3|4509.9|4503.9|3
1731515210000|2024-11-13 16:26:50|4510.3|4504.3|4510.9|4504.9|4511.2|4505.2|4509.9|4503.9|15
1731515220000|2024-11-13 16:27:00|||||||||5
1731515230000|2024-11-13 16:27:10|4511.7|4505.7|4512.3|4506.3|4512.4|4506.4|4511.7|4505.7|50
1731515240000|2024-11-13 16:27:20|4512.9|4506.9|4513.9|4507.9|4514.3|4508.3|4512.9|4506.9|8
1731515250000|2024-11-13 16:27:30|4512.8|4506.8|4513.7|4507.7|4513.7|4507.7|4512.3|4506.3|10
1731515260000|2024-11-13 16:27:40|4513.3|4507.3|4512.9|4506.9|4513.3|4507.3|4512.9|4506.9|1
1731515270000|2024-11-13 16:27:50|||||||||3
1731515280000|2024-11-13 16:28:00|4513.9|4507.9|4514.9|4508.9|4514.9|4508.9|4513.9|4507.9|14
1731515290000|2024-11-13 16:28:10|4515|4509|4516.9|4510.9|4517.3|4511.3|4515|4509|14
1731515300000|2024-11-13 16:28:20|4517.9|4511.9|4519.8|4513.8|4519.9|4513.9|4516.8|4510.8|100
1731515310000|2024-11-13 16:28:30|4519.9|4513.9|4518.3|4512.3|4520.3|4514.3|4518.3|4512.3|10
1731515320000|2024-11-13 16:28:40|||||||||2
1731515330000|2024-11-13 16:28:50|4517.9|4511.9|4520.3|4514.3|4520.3|4514.3|4517.9|4511.9|18
1731515340000|2024-11-13 16:29:00|4520.2|4514.2|4520.3|4514.3|4520.3|4514.3|4519.7|4513.7|5
1731515350000|2024-11-13 16:29:10|4520.8|4514.8|4520.4|4514.4|4521.4|4515.4|4520.4|4514.4|11
1731515360000|2024-11-13 16:29:20|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4519.7|4513.7|10
1731515370000|2024-11-13 16:29:30|4519.9|4513.9|4519.7|4513.7|4520.3|4514.3|4519.7|4513.7|6
1731515380000|2024-11-13 16:29:40|4519.8|4513.8|4519.7|4513.7|4520.2|4514.2|4519.7|4513.7|3
1731515390000|2024-11-13 16:29:50|4520.3|4514.3|4519.3|4513.3|4520.3|4514.3|4518.9|4512.9|51
1731515400000|2024-11-13 16:30:00|4516.3|4510.3|4518.9|4512.9|4519.7|4513.7|4516.3|4510.3|53
1731515410000|2024-11-13 16:30:10|4518.8|4512.8|4517.3|4511.3|4518.9|4512.9|4517.3|4511.3|15
1731515420000|2024-11-13 16:30:20|4517.2|4511.2|4515.3|4509.3|4517.7|4511.7|4515.3|4509.3|39
1731515430000|2024-11-13 16:30:30|4514.9|4508.9|4514.3|4508.3|4515.3|4509.3|4514.3|4508.3|25
1731515440000|2024-11-13 16:30:40|4511.4|4505.4|4512.4|4506.4|4513.3|4507.3|4511.4|4505.4|70
1731515450000|2024-11-13 16:30:50|4512.7|4506.7|4506.7|4500.7|4512.7|4506.7|4506.7|4500.7|106
1731515460000|2024-11-13 16:31:00|4506.3|4500.3|4506.7|4500.7|4508.2|4502.2|4506.3|4500.3|31
1731515470000|2024-11-13 16:31:10|4506.2|4500.2|4505.3|4499.3|4506.2|4500.2|4505.3|4499.3|11
1731515480000|2024-11-13 16:31:20|4504.7|4498.7|4501.7|4495.7|4505.3|4499.3|4501.7|4495.7|69
1731515490000|2024-11-13 16:31:30|4502.2|4496.2|4500.3|4494.3|4502.7|4496.7|4500.3|4494.3|39
1731515500000|2024-11-13 16:31:40|4499.8|4493.8|4501.3|4495.3|4502.2|4496.2|4499.8|4493.8|12
1731515510000|2024-11-13 16:31:50|4501.7|4495.7|4502.3|4496.3|4502.3|4496.3|4501.3|4495.3|17
1731515520000|2024-11-13 16:32:00|4502.2|4496.2|4503.3|4497.3|4503.3|4497.3|4502.2|4496.2|10
1731515530000|2024-11-13 16:32:10|4502.9|4496.9|4500.3|4494.3|4503.3|4497.3|4500.3|4494.3|8
1731515540000|2024-11-13 16:32:20|4500.8|4494.8|4503.3|4497.3|4503.7|4497.7|4500.8|4494.8|13
1731515550000|2024-11-13 16:32:30|4504.6|4498.6|4506.7|4500.7|4506.7|4500.7|4504.6|4498.6|25
1731515560000|2024-11-13 16:32:40|4507.3|4501.3|4506.4|4500.4|4507.3|4501.3|4504.7|4498.7|278
1731515570000|2024-11-13 16:32:50|4505.9|4499.9|4506.4|4500.4|4506.9|4500.9|4505.9|4499.9|11
1731515580000|2024-11-13 16:33:00|4505.9|4499.9|4506.9|4500.9|4507.3|4501.3|4505.4|4499.4|211
1731515590000|2024-11-13 16:33:10|4507|4501|4506.4|4500.4|4507.4|4501.4|4506.4|4500.4|8
1731515600000|2024-11-13 16:33:20|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|5
1731515610000|2024-11-13 16:33:30|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|4504.9|4498.9|5
1731515620000|2024-11-13 16:33:40|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.5|4497.5|21
1731515630000|2024-11-13 16:33:50|4503.3|4497.3|4502.9|4496.9|4503.3|4497.3|4502.9|4496.9|10
1731515640000|2024-11-13 16:34:00|4502.7|4496.7|4502.3|4496.3|4503.3|4497.3|4502.3|4496.3|37
1731515650000|2024-11-13 16:34:10|4501.8|4495.8|4499.4|4493.4|4501.8|4495.8|4499.4|4493.4|9
1731515660000|2024-11-13 16:34:20|4499.5|4493.5|4499.3|4493.3|4500.3|4494.3|4497.8|4491.8|15
1731515670000|2024-11-13 16:34:30|4497.9|4491.9|4497.4|4491.4|4497.9|4491.9|4496.9|4490.9|15
1731515680000|2024-11-13 16:34:40|4497.3|4491.3|4496.9|4490.9|4497.8|4491.8|4496.8|4490.8|34
1731515690000|2024-11-13 16:34:50|4495.9|4489.9|4496|4490|4496|4490|4495.9|4489.9|10
1731515700000|2024-11-13 16:35:00|4495.9|4489.9|4496.5|4490.5|4496.9|4490.9|4495.5|4489.5|8
1731515710000|2024-11-13 16:35:10|4496.9|4490.9|4496|4490|4496.9|4490.9|4495.9|4489.9|7
1731515720000|2024-11-13 16:35:20|4495.5|4489.5|4495|4489|4495.5|4489.5|4495|4489|10
1731515730000|2024-11-13 16:35:30|4495.5|4489.5|4497.5|4491.5|4499|4493|4495.5|4489.5|15
1731515740000|2024-11-13 16:35:40|4497.9|4491.9|4499.5|4493.5|4500|4494|4497.5|4491.5|3
1731515750000|2024-11-13 16:35:50|4499.9|4493.9|4500|4494|4500.3|4494.3|4499.9|4493.9|13
1731515760000|2024-11-13 16:36:00|4499.9|4493.9|4498.9|4492.9|4499.9|4493.9|4498|4492|5
1731515770000|2024-11-13 16:36:10|4498.5|4492.5|4498.9|4492.9|4499.9|4493.9|4498.5|4492.5|3
1731515780000|2024-11-13 16:36:20|4499.3|4493.3|4502.9|4496.9|4503.4|4497.4|4499.3|4493.3|31
1731515790000|2024-11-13 16:36:30|4502.5|4496.5|4502.5|4496.5|4502.9|4496.9|4502.5|4496.5|5
1731515800000|2024-11-13 16:36:40|4502.9|4496.9|4502.5|4496.5|4502.9|4496.9|4502.5|4496.5|0
1731515810000|2024-11-13 16:36:50|4502.8|4496.8|4501.9|4495.9|4502.8|4496.8|4501.9|4495.9|12
1731515820000|2024-11-13 16:37:00|||||||||3
1731515830000|2024-11-13 16:37:10|||||||||1
1731515840000|2024-11-13 16:37:20|||||||||14
1731515850000|2024-11-13 16:37:30|||||||||7
1731515860000|2024-11-13 16:37:40|4499.9|4493.9|4501.9|4495.9|4501.9|4495.9|4499.9|4493.9|38
1731515870000|2024-11-13 16:37:50|4502.9|4496.9|4501.9|4495.9|4502.9|4496.9|4501.9|4495.9|2
1731515880000|2024-11-13 16:38:00|4502.9|4496.9|4501.9|4495.9|4503.4|4497.4|4501.9|4495.9|5
1731515890000|2024-11-13 16:38:10|4502|4496|4501.9|4495.9|4502.4|4496.4|4501.9|4495.9|1
1731515900000|2024-11-13 16:38:20|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.5|4496.5|6
1731515910000|2024-11-13 16:38:30|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|2
1731515920000|2024-11-13 16:38:40|4503.9|4497.9|4505.9|4499.9|4505.9|4499.9|4503.9|4497.9|5
1731515930000|2024-11-13 16:38:50|4505.5|4499.5|4509.4|4503.4|4509.9|4503.9|4505|4499|96
1731515940000|2024-11-13 16:39:00|4509.5|4503.5|4511.5|4505.5|4512.5|4506.5|4509.4|4503.4|118
1731515950000|2024-11-13 16:39:10|4511.9|4505.9|4511.4|4505.4|4511.9|4505.9|4511|4505|3
1731515960000|2024-11-13 16:39:20|4511.5|4505.5|4511.4|4505.4|4512|4506|4510.4|4504.4|22
1731515980000|2024-11-13 16:39:40|4511.5|4505.5|4512.5|4506.5|4512.5|4506.5|4510.9|4504.9|9
1731515990000|2024-11-13 16:39:50|4512.4|4506.4|4511.4|4505.4|4512.5|4506.5|4511.4|4505.4|4
1731516000000|2024-11-13 16:40:00|4510.5|4504.5|4511.5|4505.5|4511.5|4505.5|4510.5|4504.5|2
1731516010000|2024-11-13 16:40:10|4511.4|4505.4|4511.4|4505.4|4512|4506|4511.4|4505.4|8
1731516020000|2024-11-13 16:40:20|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512|4506|9
1731516030000|2024-11-13 16:40:30|4511.9|4505.9|4512.5|4506.5|4512.9|4506.9|4511.5|4505.5|11
1731516040000|2024-11-13 16:40:40|4512.4|4506.4|4514|4508|4514|4508|4512.4|4506.4|5
1731516050000|2024-11-13 16:40:50|4513.9|4507.9|4515|4509|4515|4509|4513.5|4507.5|10
1731516060000|2024-11-13 16:41:00|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|5
1731516070000|2024-11-13 16:41:10|4514.9|4508.9|4515.5|4509.5|4515.9|4509.9|4514.5|4508.5|2
1731516080000|2024-11-13 16:41:20|4515.4|4509.4|4514.5|4508.5|4515.5|4509.5|4514.5|4508.5|8
1731516090000|2024-11-13 16:41:30|4515|4509|4514.4|4508.4|4515|4509|4514.4|4508.4|23
1731516100000|2024-11-13 16:41:40|4514|4508|4515.5|4509.5|4515.5|4509.5|4514|4508|8
1731516110000|2024-11-13 16:41:50|4515.9|4509.9|4517.9|4511.9|4517.9|4511.9|4515.5|4509.5|9
1731516120000|2024-11-13 16:42:00|4517.4|4511.4|4515|4509|4517.4|4511.4|4514.9|4508.9|28
1731516130000|2024-11-13 16:42:10|4514.9|4508.9|4514.5|4508.5|4514.9|4508.9|4514.5|4508.5|1
1731516140000|2024-11-13 16:42:20|||||||||3
1731516150000|2024-11-13 16:42:30|4514|4508|4514.4|4508.4|4514.5|4508.5|4513.9|4507.9|19
1731516160000|2024-11-13 16:42:40|4514|4508|4514.4|4508.4|4514.4|4508.4|4513.9|4507.9|5
1731516170000|2024-11-13 16:42:50|4514.3|4508.3|4515.4|4509.4|4515.9|4509.9|4514.3|4508.3|11
1731516180000|2024-11-13 16:43:00|4515.3|4509.3|4513.9|4507.9|4515.4|4509.4|4513.9|4507.9|1
1731516190000|2024-11-13 16:43:10|4510.4|4504.4|4508.9|4502.9|4510.5|4504.5|4508.9|4502.9|3
1731516200000|2024-11-13 16:43:20|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|2
1731516210000|2024-11-13 16:43:30|4507.9|4501.9|4509.5|4503.5|4509.5|4503.5|4507.9|4501.9|27
1731516220000|2024-11-13 16:43:40|4509.9|4503.9|4509.5|4503.5|4509.9|4503.9|4509.5|4503.5|9
1731516230000|2024-11-13 16:43:50|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|1
1731516240000|2024-11-13 16:44:00|4509.5|4503.5|4509.5|4503.5|4509.9|4503.9|4509.5|4503.5|0
1731516250000|2024-11-13 16:44:10|4509.9|4503.9|4512.5|4506.5|4512.9|4506.9|4509.9|4503.9|20
1731516260000|2024-11-13 16:44:20|4512.9|4506.9|4513.5|4507.5|4513.5|4507.5|4512.5|4506.5|4
1731516270000|2024-11-13 16:44:30|4513|4507|4512.5|4506.5|4513|4507|4512.5|4506.5|9
1731516280000|2024-11-13 16:44:40|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.3|4506.3|5
1731516290000|2024-11-13 16:44:50|4512.3|4506.3|4513|4507|4513|4507|4512|4506|9
1731516300000|2024-11-13 16:45:00|4512.9|4506.9|4513.5|4507.5|4513.5|4507.5|4512.5|4506.5|22
1731516310000|2024-11-13 16:45:10|4513|4507|4513.9|4507.9|4513.9|4507.9|4513|4507|7
1731516320000|2024-11-13 16:45:20|4513|4507|4514.9|4508.9|4514.9|4508.9|4513|4507|12
1731516330000|2024-11-13 16:45:30|4514.5|4508.5|4514.5|4508.5|4514.9|4508.9|4513.5|4507.5|21
1731516340000|2024-11-13 16:45:40|4514.4|4508.4|4514.9|4508.9|4514.9|4508.9|4513.5|4507.5|6
1731516350000|2024-11-13 16:45:50|4514.5|4508.5|4513.9|4507.9|4514.9|4508.9|4513.9|4507.9|6
1731516360000|2024-11-13 16:46:00|4513.5|4507.5|4511.4|4505.4|4513.5|4507.5|4511.4|4505.4|4
1731516370000|2024-11-13 16:46:10|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|6
1731516380000|2024-11-13 16:46:20|4509.9|4503.9|4509.9|4503.9|4510.9|4504.9|4508.9|4502.9|27
1731516390000|2024-11-13 16:46:30|4510.3|4504.3|4508.9|4502.9|4510.9|4504.9|4508.8|4502.8|18
1731516400000|2024-11-13 16:46:40|4508.5|4502.5|4508.9|4502.9|4508.9|4502.9|4508.5|4502.5|9
1731516410000|2024-11-13 16:46:50|4508.3|4502.3|4508.9|4502.9|4508.9|4502.9|4508.3|4502.3|18
1731516420000|2024-11-13 16:47:00|4509.9|4503.9|4511.9|4505.9|4511.9|4505.9|4509.5|4503.5|9
1731516430000|2024-11-13 16:47:10|4511.5|4505.5|4511.5|4505.5|4511.9|4505.9|4511.5|4505.5|1
1731516440000|2024-11-13 16:47:20|4511.9|4505.9|4512.9|4506.9|4512.9|4506.9|4511.9|4505.9|8
1731516450000|2024-11-13 16:47:30|4512.5|4506.5|4519.5|4513.5|4519.5|4513.5|4512.5|4506.5|144
1731516460000|2024-11-13 16:47:40|4519|4513|4519|4513|4519|4513|4519|4513|8
1731516470000|2024-11-13 16:47:50|4518.5|4512.5|4518|4512|4519|4513|4518|4512|2
1731516480000|2024-11-13 16:48:00|4518.2|4512.2|4520.5|4514.5|4522|4516|4518.2|4512.2|79
1731516490000|2024-11-13 16:48:10|4520.6|4514.6|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|14
1731516500000|2024-11-13 16:48:20|4521|4515|4523.5|4517.5|4523.5|4517.5|4519.5|4513.5|25
1731516510000|2024-11-13 16:48:30|4523.7|4517.7|4523.6|4517.6|4526.5|4520.5|4523.6|4517.6|31
1731516520000|2024-11-13 16:48:40|4523.5|4517.5|4522.5|4516.5|4523.5|4517.5|4522|4516|25
1731516530000|2024-11-13 16:48:50|4522.6|4516.6|4520.5|4514.5|4522.6|4516.6|4520.5|4514.5|22
1731516540000|2024-11-13 16:49:00|4520.1|4514.1|4519.6|4513.6|4520.5|4514.5|4519.6|4513.6|3
1731516550000|2024-11-13 16:49:10|||||||||5
1731516560000|2024-11-13 16:49:20|4519.5|4513.5|4519.6|4513.6|4519.6|4513.6|4519.5|4513.5|8
1731516570000|2024-11-13 16:49:30|4519.5|4513.5|4519.6|4513.6|4519.6|4513.6|4519.5|4513.5|12
1731516580000|2024-11-13 16:49:40|4519.2|4513.2|4519|4513|4519.6|4513.6|4519|4513|8
1731516590000|2024-11-13 16:49:50|4517.6|4511.6|4518|4512|4518|4512|4517.6|4511.6|28
1731516600000|2024-11-13 16:50:00|4517.2|4511.2|4516.6|4510.6|4517.6|4511.6|4516.5|4510.5|19
1731516610000|2024-11-13 16:50:10|4516.5|4510.5|4518.6|4512.6|4520|4514|4516.5|4510.5|9
1731516620000|2024-11-13 16:50:20|4518.2|4512.2|4518.6|4512.6|4519|4513|4518.2|4512.2|1
1731516630000|2024-11-13 16:50:30|4518.5|4512.5|4518|4512|4518.5|4512.5|4518|4512|6
1731516640000|2024-11-13 16:50:40|4518.5|4512.5|4519|4513|4519|4513|4518.5|4512.5|17
1731516650000|2024-11-13 16:50:50|||||||||1
1731516660000|2024-11-13 16:51:00|||||||||5
1731516670000|2024-11-13 16:51:10|4518.6|4512.6|4520|4514|4520|4514|4518.6|4512.6|17
1731516680000|2024-11-13 16:51:20|4520.6|4514.6|4522.6|4516.6|4523|4517|4520.2|4514.2|7
1731516690000|2024-11-13 16:51:30|4523|4517|4524|4518|4524|4518|4523|4517|3
1731516700000|2024-11-13 16:51:40|4523|4517|4523|4517|4523|4517|4523|4517|2
1731516710000|2024-11-13 16:51:50|4523.9|4517.9|4524.6|4518.6|4524.6|4518.6|4523.9|4517.9|11
1731516720000|2024-11-13 16:52:00|4524.1|4518.1|4524|4518|4524.1|4518.1|4523|4517|23
1731516730000|2024-11-13 16:52:10|4524.5|4518.5|4524|4518|4525|4519|4524|4518|9
1731516740000|2024-11-13 16:52:20|4523.6|4517.6|4522|4516|4524|4518|4522|4516|6
1731516750000|2024-11-13 16:52:30|4519.5|4513.5|4519|4513|4519.5|4513.5|4519|4513|4
1731516760000|2024-11-13 16:52:40|||||||||13
1731516770000|2024-11-13 16:52:50|||||||||6
1731516780000|2024-11-13 16:53:00|4518.2|4512.2|4519|4513|4519|4513|4518.2|4512.2|13
1731516790000|2024-11-13 16:53:10|4518.6|4512.6|4519|4513|4519|4513|4518.5|4512.5|7
1731516800000|2024-11-13 16:53:20|4518.9|4512.9|4518|4512|4518.9|4512.9|4518|4512|61
1731516810000|2024-11-13 16:53:30|4519|4513|4518.5|4512.5|4519|4513|4518.5|4512.5|20
1731516830000|2024-11-13 16:53:50|4518.3|4512.3|4517.9|4511.9|4518.9|4512.9|4517.9|4511.9|25
1731516840000|2024-11-13 16:54:00|||||||||1
1731516850000|2024-11-13 16:54:10|4516.9|4510.9|4514|4508|4516.9|4510.9|4513.5|4507.5|19
1731516860000|2024-11-13 16:54:20|4513.9|4507.9|4513.9|4507.9|4514|4508|4513.5|4507.5|4
1731516870000|2024-11-13 16:54:30|4513|4507|4517.9|4511.9|4517.9|4511.9|4512.9|4506.9|29
1731516880000|2024-11-13 16:54:40|4517.4|4511.4|4517.9|4511.9|4517.9|4511.9|4516.4|4510.4|5
1731516890000|2024-11-13 16:54:50|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|3
1731516900000|2024-11-13 16:55:00|4515.9|4509.9|4516.9|4510.9|4516.9|4510.9|4515.9|4509.9|11
1731516910000|2024-11-13 16:55:10|4516.5|4510.5|4515.9|4509.9|4516.5|4510.5|4515.9|4509.9|6
1731516920000|2024-11-13 16:55:20|||||||||1
1731516930000|2024-11-13 16:55:30|||||||||23
1731516940000|2024-11-13 16:55:40|||||||||13
1731516950000|2024-11-13 16:55:50|4516|4510|4516|4510|4516|4510|4516|4510|18
1731516960000|2024-11-13 16:56:00|4516.5|4510.5|4515.9|4509.9|4517.4|4511.4|4515.9|4509.9|9
1731516970000|2024-11-13 16:56:10|||||||||6
1731516980000|2024-11-13 16:56:20|4512.5|4506.5|4511.9|4505.9|4512.5|4506.5|4510.9|4504.9|12
1731516990000|2024-11-13 16:56:30|4511.5|4505.5|4510.9|4504.9|4511.9|4505.9|4510.5|4504.5|1
1731517000000|2024-11-13 16:56:40|4510.5|4504.5|4511.5|4505.5|4511.9|4505.9|4510.5|4504.5|19
1731517010000|2024-11-13 16:56:50|4511.2|4505.2|4511.9|4505.9|4511.9|4505.9|4510.3|4504.3|252
1731517020000|2024-11-13 16:57:00|4511.3|4505.3|4512.9|4506.9|4512.9|4506.9|4511.3|4505.3|54
1731517030000|2024-11-13 16:57:10|4513.4|4507.4|4513.9|4507.9|4513.9|4507.9|4513.4|4507.4|7
1731517040000|2024-11-13 16:57:20|4515.3|4509.3|4514.9|4508.9|4515.3|4509.3|4514.9|4508.9|5
1731517050000|2024-11-13 16:57:30|4514.3|4508.3|4514.3|4508.3|4514.8|4508.8|4514.3|4508.3|2
1731517060000|2024-11-13 16:57:40|4513.9|4507.9|4513.7|4507.7|4513.9|4507.9|4513.7|4507.7|16
1731517070000|2024-11-13 16:57:50|4513.8|4507.8|4514.7|4508.7|4514.7|4508.7|4513.8|4507.8|11
1731517080000|2024-11-13 16:58:00|4514.3|4508.3|4514.3|4508.3|4515.2|4509.2|4514.3|4508.3|10
1731517090000|2024-11-13 16:58:10|4513.9|4507.9|4513.7|4507.7|4515.8|4509.8|4513.7|4507.7|9
1731517100000|2024-11-13 16:58:20|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1731517110000|2024-11-13 16:58:30|4513.7|4507.7|4513.3|4507.3|4514.3|4508.3|4513.3|4507.3|8
1731517120000|2024-11-13 16:58:40|4512.9|4506.9|4513.9|4507.9|4513.9|4507.9|4512.7|4506.7|30
1731517130000|2024-11-13 16:58:50|4513.4|4507.4|4513.3|4507.3|4513.8|4507.8|4513.3|4507.3|6
1731517140000|2024-11-13 16:59:00|4513.9|4507.9|4515.9|4509.9|4515.9|4509.9|4513.9|4507.9|14
1731517150000|2024-11-13 16:59:10|4516.9|4510.9|4518.3|4512.3|4518.9|4512.9|4516.9|4510.9|20
1731517160000|2024-11-13 16:59:20|4517.9|4511.9|4518.3|4512.3|4520.7|4514.7|4517.9|4511.9|24
1731517170000|2024-11-13 16:59:30|||||||||3
1731517180000|2024-11-13 16:59:40|4518.7|4512.7|4518.3|4512.3|4518.7|4512.7|4518.3|4512.3|4
1731517190000|2024-11-13 16:59:50|4517.9|4511.9|4516.2|4510.2|4517.9|4511.9|4514.7|4508.7|16
1731517200000|2024-11-13 17:00:00|4516.3|4510.3|4516.9|4510.9|4517.3|4511.3|4515.8|4509.8|44
1731517210000|2024-11-13 17:00:10|4516.8|4510.8|4516.4|4510.4|4516.9|4510.9|4516.4|4510.4|3
1731517220000|2024-11-13 17:00:20|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|0
1731517230000|2024-11-13 17:00:30|||||||||7
1731517240000|2024-11-13 17:00:40|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.3|4510.3|11
1731517250000|2024-11-13 17:00:50|4516.8|4510.8|4518.3|4512.3|4519.3|4513.3|4516.8|4510.8|32
1731517260000|2024-11-13 17:01:00|4517.7|4511.7|4517.2|4511.2|4518.2|4512.2|4517.2|4511.2|31
1731517270000|2024-11-13 17:01:10|4516.4|4510.4|4515.7|4509.7|4516.8|4510.8|4515.7|4509.7|3
1731517280000|2024-11-13 17:01:20|4515.3|4509.3|4514.7|4508.7|4515.3|4509.3|4514.7|4508.7|3
1731517290000|2024-11-13 17:01:30|4514.8|4508.8|4514.3|4508.3|4514.8|4508.8|4514.3|4508.3|16
1731517300000|2024-11-13 17:01:40|4514.8|4508.8|4514.8|4508.8|4515.3|4509.3|4514.8|4508.8|13
1731517310000|2024-11-13 17:01:50|4513.8|4507.8|4514.3|4508.3|4514.8|4508.8|4513.8|4507.8|20
1731517320000|2024-11-13 17:02:00|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|12
1731517330000|2024-11-13 17:02:10|4513.8|4507.8|4511.9|4505.9|4513.8|4507.8|4511.9|4505.9|26
1731517340000|2024-11-13 17:02:20|4512.8|4506.8|4513.8|4507.8|4513.8|4507.8|4512.8|4506.8|8
1731517350000|2024-11-13 17:02:30|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|30
1731517360000|2024-11-13 17:02:40|4512.9|4506.9|4514.3|4508.3|4514.8|4508.8|4512.3|4506.3|22
1731517370000|2024-11-13 17:02:50|||||||||2
1731517380000|2024-11-13 17:03:00|4514.8|4508.8|4514.3|4508.3|4514.8|4508.8|4514.3|4508.3|6
1731517390000|2024-11-13 17:03:10|4514.8|4508.8|4516.3|4510.3|4516.3|4510.3|4514.8|4508.8|17
1731517400000|2024-11-13 17:03:20|4515.9|4509.9|4516.3|4510.3|4516.3|4510.3|4515.9|4509.9|8
1731517410000|2024-11-13 17:03:30|4515.9|4509.9|4517.9|4511.9|4517.9|4511.9|4515.9|4509.9|16
1731517420000|2024-11-13 17:03:40|4518.3|4512.3|4517.3|4511.3|4518.4|4512.4|4517.3|4511.3|15
1731517430000|2024-11-13 17:03:50|4516.4|4510.4|4516.3|4510.3|4516.8|4510.8|4515.3|4509.3|14
1731517440000|2024-11-13 17:04:00|4516.8|4510.8|4516.3|4510.3|4516.8|4510.8|4515.8|4509.8|17
1731517450000|2024-11-13 17:04:10|4515.3|4509.3|4516.8|4510.8|4516.8|4510.8|4515.3|4509.3|14
1731517460000|2024-11-13 17:04:20|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|5
1731517470000|2024-11-13 17:04:30|4516.2|4510.2|4516.3|4510.3|4516.3|4510.3|4516.2|4510.2|4
1731517480000|2024-11-13 17:04:40|4515.8|4509.8|4515.3|4509.3|4515.8|4509.8|4515.3|4509.3|3
1731517490000|2024-11-13 17:04:50|4515.8|4509.8|4519.4|4513.4|4520.3|4514.3|4515.8|4509.8|15
1731517500000|2024-11-13 17:05:00|4519.8|4513.8|4520.3|4514.3|4520.3|4514.3|4519.3|4513.3|6
1731517510000|2024-11-13 17:05:10|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|15
1731517520000|2024-11-13 17:05:20|4518.8|4512.8|4517.3|4511.3|4518.8|4512.8|4517.3|4511.3|20
1731517530000|2024-11-13 17:05:30|||||||||1
1731517540000|2024-11-13 17:05:40|||||||||2
1731517550000|2024-11-13 17:05:50|4517.9|4511.9|4517.3|4511.3|4517.9|4511.9|4517.3|4511.3|17
1731517560000|2024-11-13 17:06:00|4517.4|4511.4|4518.8|4512.8|4519.3|4513.3|4517.4|4511.4|12
1731517570000|2024-11-13 17:06:10|4518.9|4512.9|4519.3|4513.3|4519.3|4513.3|4518.8|4512.8|3
1731517580000|2024-11-13 17:06:20|4519.8|4513.8|4518.3|4512.3|4519.8|4513.8|4517.8|4511.8|20
1731517590000|2024-11-13 17:06:30|4517.8|4511.8|4517.2|4511.2|4518.3|4512.3|4517.2|4511.2|8
1731517600000|2024-11-13 17:06:40|4516.8|4510.8|4517.3|4511.3|4517.8|4511.8|4516.8|4510.8|7
1731517610000|2024-11-13 17:06:50|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.3|4511.3|1
1731517620000|2024-11-13 17:07:00|4516.9|4510.9|4518.8|4512.8|4518.8|4512.8|4516.9|4510.9|32
1731517630000|2024-11-13 17:07:10|4518.3|4512.3|4517.8|4511.8|4518.3|4512.3|4517.8|4511.8|16
1731517640000|2024-11-13 17:07:20|4516.9|4510.9|4516.8|4510.8|4517.8|4511.8|4516.8|4510.8|21
1731517650000|2024-11-13 17:07:30|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|3
1731517660000|2024-11-13 17:07:40|4517.8|4511.8|4516.8|4510.8|4517.8|4511.8|4516.8|4510.8|6
1731517670000|2024-11-13 17:07:50|4514.3|4508.3|4512.8|4506.8|4514.3|4508.3|4512.8|4506.8|7
1731517680000|2024-11-13 17:08:00|||||||||4
1731517690000|2024-11-13 17:08:10|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|10
1731517700000|2024-11-13 17:08:20|4511.9|4505.9|4511.8|4505.8|4511.9|4505.9|4511.8|4505.8|9
1731517710000|2024-11-13 17:08:30|4511.6|4505.6|4510.3|4504.3|4511.6|4505.6|4509.4|4503.4|12
1731517720000|2024-11-13 17:08:40|4511.3|4505.3|4510.3|4504.3|4511.3|4505.3|4509.9|4503.9|8
1731517730000|2024-11-13 17:08:50|4509.8|4503.8|4508.9|4502.9|4509.8|4503.8|4508.9|4502.9|14
1731517740000|2024-11-13 17:09:00|4509.8|4503.8|4510.3|4504.3|4510.3|4504.3|4509.4|4503.4|10
1731517750000|2024-11-13 17:09:10|4509.9|4503.9|4509.3|4503.3|4509.9|4503.9|4509.3|4503.3|4
1731517760000|2024-11-13 17:09:20|||||||||6
1731517770000|2024-11-13 17:09:30|||||||||8
1731517780000|2024-11-13 17:09:40|4508.8|4502.8|4508.3|4502.3|4509.3|4503.3|4508.3|4502.3|5
1731517790000|2024-11-13 17:09:50|4507.4|4501.4|4507.4|4501.4|4507.8|4501.8|4507.4|4501.4|5
1731517800000|2024-11-13 17:10:00|4508.7|4502.7|4509.3|4503.3|4509.8|4503.8|4508.7|4502.7|29
1731517810000|2024-11-13 17:10:10|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|9
1731517820000|2024-11-13 17:10:20|4510.3|4504.3|4509.9|4503.9|4510.3|4504.3|4509.9|4503.9|2
1731517830000|2024-11-13 17:10:30|4509.3|4503.3|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|8
1731517840000|2024-11-13 17:10:40|||||||||2
1731517850000|2024-11-13 17:10:50|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|1
1731517860000|2024-11-13 17:11:00|4509.8|4503.8|4509.3|4503.3|4509.8|4503.8|4509.3|4503.3|3
1731517870000|2024-11-13 17:11:10|4509.8|4503.8|4509.3|4503.3|4509.8|4503.8|4509.3|4503.3|15
1731517880000|2024-11-13 17:11:20|4509.8|4503.8|4506.8|4500.8|4509.8|4503.8|4506.8|4500.8|10
1731517890000|2024-11-13 17:11:30|4506.9|4500.9|4507.3|4501.3|4507.3|4501.3|4505.3|4499.3|19
1731517900000|2024-11-13 17:11:40|4507.8|4501.8|4507.3|4501.3|4507.8|4501.8|4507.3|4501.3|4
1731517910000|2024-11-13 17:11:50|4507.8|4501.8|4507.9|4501.9|4507.9|4501.9|4507.8|4501.8|8
1731517920000|2024-11-13 17:12:00|4507.3|4501.3|4507.8|4501.8|4507.9|4501.9|4507.3|4501.3|13
1731517930000|2024-11-13 17:12:10|4507.9|4501.9|4508.8|4502.8|4508.8|4502.8|4507.8|4501.8|3
1731517940000|2024-11-13 17:12:20|4508.3|4502.3|4510.3|4504.3|4510.3|4504.3|4508.3|4502.3|5
1731517950000|2024-11-13 17:12:30|4508.8|4502.8|4508.3|4502.3|4508.8|4502.8|4508.3|4502.3|15
1731517960000|2024-11-13 17:12:40|4507.8|4501.8|4506.9|4500.9|4507.8|4501.8|4506.9|4500.9|0
1731517970000|2024-11-13 17:12:50|4506.8|4500.8|4507.3|4501.3|4507.8|4501.8|4506.8|4500.8|6
1731517980000|2024-11-13 17:13:00|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4
1731517990000|2024-11-13 17:13:10|4504.8|4498.8|4505.3|4499.3|4505.3|4499.3|4504.8|4498.8|13
1731518000000|2024-11-13 17:13:20|4505.2|4499.2|4505.3|4499.3|4505.3|4499.3|4505.2|4499.2|6
1731518010000|2024-11-13 17:13:30|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4505.3|4499.3|12
1731518020000|2024-11-13 17:13:40|4505.3|4499.3|4508.3|4502.3|4508.3|4502.3|4505.3|4499.3|14
1731518030000|2024-11-13 17:13:50|4507.9|4501.9|4507.8|4501.8|4507.9|4501.9|4507.4|4501.4|6
1731518040000|2024-11-13 17:14:00|4507.4|4501.4|4508.3|4502.3|4508.3|4502.3|4507.4|4501.4|4
1731518050000|2024-11-13 17:14:10|4507.9|4501.9|4506.8|4500.8|4508.3|4502.3|4506.8|4500.8|2
1731518060000|2024-11-13 17:14:20|4506.3|4500.3|4506.3|4500.3|4506.8|4500.8|4506.3|4500.3|4
1731518070000|2024-11-13 17:14:30|||||||||1
1731518080000|2024-11-13 17:14:40|4505.8|4499.8|4507.9|4501.9|4507.9|4501.9|4505.8|4499.8|12
1731518090000|2024-11-13 17:14:50|4508.3|4502.3|4508.8|4502.8|4508.8|4502.8|4507.9|4501.9|20
1731518100000|2024-11-13 17:15:00|4508.3|4502.3|4507.8|4501.8|4508.3|4502.3|4507.8|4501.8|5
1731518110000|2024-11-13 17:15:10|4508.3|4502.3|4510.3|4504.3|4510.3|4504.3|4507.8|4501.8|12
1731518120000|2024-11-13 17:15:20|4509.6|4503.6|4510.2|4504.2|4510.2|4504.2|4508.7|4502.7|382
1731518130000|2024-11-13 17:15:30|4511.2|4505.2|4510.8|4504.8|4511.2|4505.2|4510.8|4504.8|16
1731518150000|2024-11-13 17:15:50|4510.7|4504.7|4509.8|4503.8|4510.7|4504.7|4509.8|4503.8|1
1731518160000|2024-11-13 17:16:00|||||||||1
1731518170000|2024-11-13 17:16:10|4510.8|4504.8|4513.2|4507.2|4513.2|4507.2|4510.8|4504.8|12
1731518180000|2024-11-13 17:16:20|4511.8|4505.8|4508.7|4502.7|4511.8|4505.8|4508.7|4502.7|12
1731518190000|2024-11-13 17:16:30|||||||||1
1731518200000|2024-11-13 17:16:40|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|1
1731518210000|2024-11-13 17:16:50|4509.3|4503.3|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|13
1731518220000|2024-11-13 17:17:00|||||||||2
1731518230000|2024-11-13 17:17:10|4509.3|4503.3|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|6
1731518240000|2024-11-13 17:17:20|4509.6|4503.6|4508.8|4502.8|4509.6|4503.6|4508.8|4502.8|64
1731518250000|2024-11-13 17:17:30|4508.7|4502.7|4508.2|4502.2|4508.8|4502.8|4507.6|4501.6|14
1731518260000|2024-11-13 17:17:40|4508.6|4502.6|4508.6|4502.6|4509.2|4503.2|4508.2|4502.2|5
1731518270000|2024-11-13 17:17:50|4508.8|4502.8|4508.7|4502.7|4509.6|4503.6|4508.2|4502.2|13
1731518280000|2024-11-13 17:18:00|4508.6|4502.6|4507.7|4501.7|4508.6|4502.6|4507.7|4501.7|17
1731518290000|2024-11-13 17:18:10|4508.1|4502.1|4508.1|4502.1|4508.2|4502.2|4508|4502|3
1731518300000|2024-11-13 17:18:20|4507.7|4501.7|4507.6|4501.6|4507.7|4501.7|4507.6|4501.6|1
1731518310000|2024-11-13 17:18:30|4507.7|4501.7|4509.2|4503.2|4509.2|4503.2|4507.7|4501.7|16
1731518320000|2024-11-13 17:18:40|4508.7|4502.7|4509.1|4503.1|4509.2|4503.2|4508.7|4502.7|6
1731518330000|2024-11-13 17:18:50|4508.7|4502.7|4509.2|4503.2|4509.2|4503.2|4508.7|4502.7|9
1731518340000|2024-11-13 17:19:00|4509.6|4503.6|4509.2|4503.2|4509.6|4503.6|4509.1|4503.1|3
1731518350000|2024-11-13 17:19:10|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|2
1731518360000|2024-11-13 17:19:20|4508.6|4502.6|4508.3|4502.3|4509.1|4503.1|4508.2|4502.2|7
1731518370000|2024-11-13 17:19:30|4508.7|4502.7|4508.7|4502.7|4509.1|4503.1|4508.6|4502.6|3
1731518380000|2024-11-13 17:19:40|4508.2|4502.2|4508.2|4502.2|4508.7|4502.7|4508.2|4502.2|1
1731518390000|2024-11-13 17:19:50|4507.8|4501.8|4507.7|4501.7|4508.2|4502.2|4507.7|4501.7|3
1731518400000|2024-11-13 17:20:00|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|2
1731518410000|2024-11-13 17:20:10|||||||||1
1731518420000|2024-11-13 17:20:20|4508.8|4502.8|4508.2|4502.2|4508.8|4502.8|4507.8|4501.8|7
1731518430000|2024-11-13 17:20:30|4507.8|4501.8|4508.2|4502.2|4508.2|4502.2|4507.8|4501.8|2
1731518440000|2024-11-13 17:20:40|4507.8|4501.8|4508.2|4502.2|4509.7|4503.7|4507.8|4501.8|8
1731518460000|2024-11-13 17:21:00|4507.8|4501.8|4509.8|4503.8|4509.8|4503.8|4507.8|4501.8|15
1731518470000|2024-11-13 17:21:10|4509.3|4503.3|4509.2|4503.2|4509.3|4503.3|4509.2|4503.2|3
1731518480000|2024-11-13 17:21:20|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.3|4503.3|3
1731518490000|2024-11-13 17:21:30|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|2
1731518500000|2024-11-13 17:21:40|||||||||22
1731518510000|2024-11-13 17:21:50|||||||||3
1731518520000|2024-11-13 17:22:00|4509.2|4503.2|4509.6|4503.6|4509.6|4503.6|4508.8|4502.8|5
1731518540000|2024-11-13 17:22:20|4508.8|4502.8|4511.7|4505.7|4512.2|4506.2|4508.8|4502.8|37
1731518550000|2024-11-13 17:22:30|4511.2|4505.2|4511.2|4505.2|4511.7|4505.7|4511.2|4505.2|5
1731518560000|2024-11-13 17:22:40|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|2
1731518570000|2024-11-13 17:22:50|||||||||5
1731518580000|2024-11-13 17:23:00|4512.2|4506.2|4511.6|4505.6|4512.2|4506.2|4511.6|4505.6|12
1731518590000|2024-11-13 17:23:10|4512.1|4506.1|4511.6|4505.6|4512.2|4506.2|4511.6|4505.6|12
1731518600000|2024-11-13 17:23:20|||||||||1
1731518610000|2024-11-13 17:23:30|||||||||3
1731518620000|2024-11-13 17:23:40|4512.1|4506.1|4511.6|4505.6|4512.6|4506.6|4511.6|4505.6|15
1731518630000|2024-11-13 17:23:50|4509.6|4503.6|4510.1|4504.1|4510.2|4504.2|4509.6|4503.6|17
1731518640000|2024-11-13 17:24:00|4510|4504|4510.6|4504.6|4510.6|4504.6|4510|4504|5
1731518650000|2024-11-13 17:24:10|4511.2|4505.2|4511.1|4505.1|4511.2|4505.2|4511.1|4505.1|6
1731518660000|2024-11-13 17:24:20|4511.2|4505.2|4510.6|4504.6|4511.2|4505.2|4510.6|4504.6|2
1731518670000|2024-11-13 17:24:30|||||||||2
1731518680000|2024-11-13 17:24:40|4509.2|4503.2|4507.6|4501.6|4509.6|4503.6|4507.6|4501.6|11
1731518690000|2024-11-13 17:24:50|4507.2|4501.2|4508.2|4502.2|4508.6|4502.6|4507.2|4501.2|9
1731518700000|2024-11-13 17:25:00|4508.1|4502.1|4507.6|4501.6|4508.1|4502.1|4507.6|4501.6|7
1731518710000|2024-11-13 17:25:10|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|24
1731518720000|2024-11-13 17:25:20|4507.7|4501.7|4507.6|4501.6|4508.1|4502.1|4507.6|4501.6|3
1731518730000|2024-11-13 17:25:30|4508.6|4502.6|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|23
1731518740000|2024-11-13 17:25:40|4510.2|4504.2|4509.8|4503.8|4510.2|4504.2|4508.6|4502.6|35
1731518750000|2024-11-13 17:25:50|4510.7|4504.7|4509.6|4503.6|4510.7|4504.7|4509.2|4503.2|99
1731518760000|2024-11-13 17:26:00|4509.2|4503.2|4508.6|4502.6|4509.2|4503.2|4508.6|4502.6|3
1731518770000|2024-11-13 17:26:10|4507.7|4501.7|4508.1|4502.1|4508.6|4502.6|4507.7|4501.7|4
1731518780000|2024-11-13 17:26:20|4507.7|4501.7|4505.6|4499.6|4507.7|4501.7|4505.6|4499.6|5
1731518790000|2024-11-13 17:26:30|4505.1|4499.1|4504.6|4498.6|4505.1|4499.1|4504.6|4498.6|12
1731518800000|2024-11-13 17:26:40|4504.8|4498.8|4505.1|4499.1|4505.6|4499.6|4504.8|4498.8|16
1731518810000|2024-11-13 17:26:50|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4505.1|4499.1|1
1731518820000|2024-11-13 17:27:00|4504.8|4498.8|4505.2|4499.2|4505.2|4499.2|4504.8|4498.8|1
1731518830000|2024-11-13 17:27:10|4505.1|4499.1|4505.2|4499.2|4505.2|4499.2|4505.1|4499.1|12
1731518840000|2024-11-13 17:27:20|4504.8|4498.8|4504.7|4498.7|4504.8|4498.8|4504.2|4498.2|7
1731518850000|2024-11-13 17:27:30|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|2
1731518860000|2024-11-13 17:27:40|4504.2|4498.2|4504.2|4498.2|4504.6|4498.6|4504.2|4498.2|3
1731518870000|2024-11-13 17:27:50|4504.6|4498.6|4505.2|4499.2|4505.2|4499.2|4504.6|4498.6|9
1731518880000|2024-11-13 17:28:00|4505.6|4499.6|4506.2|4500.2|4506.6|4500.6|4505.2|4499.2|21
1731518890000|2024-11-13 17:28:10|4506.8|4500.8|4505.8|4499.8|4506.8|4500.8|4505.8|4499.8|10
1731518910000|2024-11-13 17:28:30|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|2
1731518920000|2024-11-13 17:28:40|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.2|4500.2|9
1731518930000|2024-11-13 17:28:50|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|0
1731518940000|2024-11-13 17:29:00|||||||||4
1731518950000|2024-11-13 17:29:10|4507.1|4501.1|4507.2|4501.2|4507.7|4501.7|4507.1|4501.1|18
1731518960000|2024-11-13 17:29:20|||||||||12
1731518970000|2024-11-13 17:29:30|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|11
1731518980000|2024-11-13 17:29:40|4505.6|4499.6|4507.6|4501.6|4507.7|4501.7|4505.6|4499.6|43
1731518990000|2024-11-13 17:29:50|4507.2|4501.2|4505.2|4499.2|4507.2|4501.2|4505.2|4499.2|21
1731519000000|2024-11-13 17:30:00|||||||||9
1731519010000|2024-11-13 17:30:10|4505.6|4499.6|4506.2|4500.2|4506.2|4500.2|4504.8|4498.8|8
1731519020000|2024-11-13 17:30:20|4506.8|4500.8|4509.2|4503.2|4509.7|4503.7|4506.8|4500.8|30
1731519030000|2024-11-13 17:30:30|4508.8|4502.8|4509.9|4503.9|4511.8|4505.8|4508.8|4502.8|19
1731519040000|2024-11-13 17:30:40|||||||||2
1731519050000|2024-11-13 17:30:50|||||||||3
1731519060000|2024-11-13 17:31:00|||||||||2
1731519070000|2024-11-13 17:31:10|4509.8|4503.8|4509.3|4503.3|4509.8|4503.8|4509.3|4503.3|17
1731519080000|2024-11-13 17:31:20|4508.9|4502.9|4508.9|4502.9|4509.3|4503.3|4508.9|4502.9|1
1731519090000|2024-11-13 17:31:30|4511.8|4505.8|4515.6|4509.6|4516.6|4510.6|4511.8|4505.8|417
1731519100000|2024-11-13 17:31:40|4515.7|4509.7|4516.2|4510.2|4516.2|4510.2|4515.6|4509.6|13
1731519110000|2024-11-13 17:31:50|4516.1|4510.1|4517.2|4511.2|4517.7|4511.7|4516.1|4510.1|17
1731519120000|2024-11-13 17:32:00|4517.6|4511.6|4519.2|4513.2|4519.2|4513.2|4516.6|4510.6|64
1731519130000|2024-11-13 17:32:10|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4
1731519140000|2024-11-13 17:32:20|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|4517.6|4511.6|32
1731519150000|2024-11-13 17:32:30|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|5
1731519160000|2024-11-13 17:32:40|4517.1|4511.1|4517.6|4511.6|4518|4512|4516.7|4510.7|12
1731519170000|2024-11-13 17:32:50|4517.5|4511.5|4516.6|4510.6|4517.6|4511.6|4516.6|4510.6|12
1731519180000|2024-11-13 17:33:00|4517.7|4511.7|4517.2|4511.2|4518.1|4512.1|4517.2|4511.2|8
1731519190000|2024-11-13 17:33:10|4517.6|4511.6|4516.1|4510.1|4517.6|4511.6|4516|4510|6
1731519200000|2024-11-13 17:33:20|4516|4510|4517.1|4511.1|4517.6|4511.6|4516|4510|20
1731519210000|2024-11-13 17:33:30|4517.5|4511.5|4516|4510|4517.5|4511.5|4515.6|4509.6|8
1731519220000|2024-11-13 17:33:40|4516.9|4510.9|4517|4511|4517|4511|4516.6|4510.6|8
1731519230000|2024-11-13 17:33:50|4516.6|4510.6|4519.2|4513.2|4519.2|4513.2|4516.6|4510.6|24
1731519240000|2024-11-13 17:34:00|4519.7|4513.7|4520.2|4514.2|4520.2|4514.2|4519.7|4513.7|4
1731519250000|2024-11-13 17:34:10|4520.6|4514.6|4521.1|4515.1|4521.1|4515.1|4520.6|4514.6|4
1731519260000|2024-11-13 17:34:20|4521.2|4515.2|4521|4515|4522.1|4516.1|4521|4515|15
1731519270000|2024-11-13 17:34:30|4521.6|4515.6|4522.6|4516.6|4522.6|4516.6|4521.5|4515.5|30
1731519280000|2024-11-13 17:34:40|4523|4517|4523.6|4517.6|4523.6|4517.6|4522.6|4516.6|12
1731519290000|2024-11-13 17:34:50|4524.6|4518.6|4527.2|4521.2|4527.2|4521.2|4524.6|4518.6|12
1731519300000|2024-11-13 17:35:00|4527.1|4521.1|4527.2|4521.2|4528|4522|4526.2|4520.2|20
1731519310000|2024-11-13 17:35:10|4527.1|4521.1|4526.5|4520.5|4527.2|4521.2|4526.5|4520.5|4
1731519320000|2024-11-13 17:35:20|4527|4521|4526.2|4520.2|4527|4521|4526.2|4520.2|4
1731519330000|2024-11-13 17:35:30|4525.6|4519.6|4526.6|4520.6|4526.6|4520.6|4525.1|4519.1|38
1731519340000|2024-11-13 17:35:40|4527|4521|4528|4522|4528|4522|4526.6|4520.6|28
1731519350000|2024-11-13 17:35:50|4527.6|4521.6|4528|4522|4528|4522|4527|4521|12
1731519360000|2024-11-13 17:36:00|4527.6|4521.6|4528.6|4522.6|4529|4523|4527.2|4521.2|12
1731519370000|2024-11-13 17:36:10|4528.2|4522.2|4528.1|4522.1|4528.6|4522.6|4527.6|4521.6|12
1731519380000|2024-11-13 17:36:20|4528|4522|4527|4521|4528|4522|4526.1|4520.1|26
1731519390000|2024-11-13 17:36:30|4527.2|4521.2|4528|4522|4528.2|4522.2|4527.2|4521.2|17
1731519400000|2024-11-13 17:36:40|4528.1|4522.1|4527.1|4521.1|4528.1|4522.1|4527.1|4521.1|3
1731519410000|2024-11-13 17:36:50|4527|4521|4527|4521|4527|4521|4526.6|4520.6|8
1731519420000|2024-11-13 17:37:00|4526.2|4520.2|4527.6|4521.6|4527.6|4521.6|4526.2|4520.2|13
1731519430000|2024-11-13 17:37:10|4527.5|4521.5|4527|4521|4527.6|4521.6|4527|4521|2
1731519440000|2024-11-13 17:37:20|4527.1|4521.1|4522.4|4516.4|4527.1|4521.1|4522.4|4516.4|1059
1731519450000|2024-11-13 17:37:30|4521.9|4515.9|4522.9|4516.9|4522.9|4516.9|4521.9|4515.9|7
1731519460000|2024-11-13 17:37:40|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|1
1731519470000|2024-11-13 17:37:50|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4521.3|4515.3|10
1731519480000|2024-11-13 17:38:00|4522.9|4516.9|4522.4|4516.4|4522.9|4516.9|4522.4|4516.4|14
1731519490000|2024-11-13 17:38:10|4522.8|4516.8|4522.9|4516.9|4522.9|4516.9|4521.8|4515.8|1
1731519500000|2024-11-13 17:38:20|4522.8|4516.8|4524.8|4518.8|4525.3|4519.3|4522.3|4516.3|21
1731519510000|2024-11-13 17:38:30|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|1
1731519520000|2024-11-13 17:38:40|4523.8|4517.8|4523.8|4517.8|4523.9|4517.9|4523.8|4517.8|3
1731519540000|2024-11-13 17:39:00|4523.9|4517.9|4523.8|4517.8|4524.3|4518.3|4523.8|4517.8|12
1731519550000|2024-11-13 17:39:10|4523.3|4517.3|4521.3|4515.3|4523.8|4517.8|4521.3|4515.3|4
1731519560000|2024-11-13 17:39:20|4523.3|4517.3|4524.3|4518.3|4525.3|4519.3|4523.3|4517.3|19
1731519570000|2024-11-13 17:39:30|4524.2|4518.2|4525.8|4519.8|4525.8|4519.8|4524.2|4518.2|10
1731519580000|2024-11-13 17:39:40|4526.3|4520.3|4525.8|4519.8|4526.3|4520.3|4525.8|4519.8|50
1731519590000|2024-11-13 17:39:50|4526.7|4520.7|4526.8|4520.8|4526.8|4520.8|4525.8|4519.8|73
1731519600000|2024-11-13 17:40:00|4525.8|4519.8|4526.3|4520.3|4526.3|4520.3|4525.8|4519.8|3
1731519610000|2024-11-13 17:40:10|4526.2|4520.2|4524.8|4518.8|4526.2|4520.2|4523.9|4517.9|18
1731519620000|2024-11-13 17:40:20|4522.8|4516.8|4521.3|4515.3|4522.8|4516.8|4521.3|4515.3|5
1731519630000|2024-11-13 17:40:30|4521.2|4515.2|4520.3|4514.3|4521.2|4515.2|4520.3|4514.3|5
1731519640000|2024-11-13 17:40:40|4520.7|4514.7|4519.3|4513.3|4520.7|4514.7|4519.3|4513.3|2
1731519650000|2024-11-13 17:40:50|4518.9|4512.9|4518.8|4512.8|4518.9|4512.9|4518.3|4512.3|37
1731519660000|2024-11-13 17:41:00|4519.6|4513.6|4519.3|4513.3|4519.8|4513.8|4518.8|4512.8|9
1731519670000|2024-11-13 17:41:10|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.3|4513.3|0
1731519680000|2024-11-13 17:41:20|4519.3|4513.3|4517.3|4511.3|4519.3|4513.3|4517.3|4511.3|8
1731519690000|2024-11-13 17:41:30|4516.8|4510.8|4519.3|4513.3|4519.3|4513.3|4516.8|4510.8|12
1731519700000|2024-11-13 17:41:40|4519.8|4513.8|4520.8|4514.8|4520.8|4514.8|4519.8|4513.8|3
1731519710000|2024-11-13 17:41:50|4519.9|4513.9|4520.8|4514.8|4520.8|4514.8|4519.9|4513.9|4
1731519720000|2024-11-13 17:42:00|4520.3|4514.3|4520.8|4514.8|4520.8|4514.8|4520.3|4514.3|3
1731519730000|2024-11-13 17:42:10|||||||||1
1731519740000|2024-11-13 17:42:20|4520.3|4514.3|4520.8|4514.8|4520.8|4514.8|4519.8|4513.8|17
1731519750000|2024-11-13 17:42:30|4521.2|4515.2|4522.8|4516.8|4522.8|4516.8|4521.2|4515.2|14
1731519760000|2024-11-13 17:42:40|4522.3|4516.3|4521.8|4515.8|4522.3|4516.3|4520.8|4514.8|46
1731519770000|2024-11-13 17:42:50|4521.3|4515.3|4521.8|4515.8|4521.8|4515.8|4521.3|4515.3|8
1731519780000|2024-11-13 17:43:00|4521.3|4515.3|4520.8|4514.8|4521.8|4515.8|4520.3|4514.3|23
1731519790000|2024-11-13 17:43:10|4520.7|4514.7|4520.8|4514.8|4520.8|4514.8|4519.8|4513.8|4
1731519810000|2024-11-13 17:43:30|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4
1731519820000|2024-11-13 17:43:40|4521.3|4515.3|4523.3|4517.3|4523.8|4517.8|4520.9|4514.9|17
1731519830000|2024-11-13 17:43:50|4522.8|4516.8|4526.8|4520.8|4526.8|4520.8|4522.8|4516.8|79
1731519840000|2024-11-13 17:44:00|4526.3|4520.3|4527.4|4521.4|4529|4523|4526.3|4520.3|18
1731519850000|2024-11-13 17:44:10|4527|4521|4525.9|4519.9|4527|4521|4525.5|4519.5|2
1731519860000|2024-11-13 17:44:20|4525.4|4519.4|4524.9|4518.9|4525.4|4519.4|4524.4|4518.4|4
1731519870000|2024-11-13 17:44:30|4524.5|4518.5|4524|4518|4524.9|4518.9|4523.9|4517.9|4
1731519880000|2024-11-13 17:44:40|4523.9|4517.9|4523|4517|4523.9|4517.9|4522.5|4516.5|6
1731519890000|2024-11-13 17:44:50|4522.5|4516.5|4524.5|4518.5|4524.5|4518.5|4521.5|4515.5|33
1731519900000|2024-11-13 17:45:00|4524.9|4518.9|4525|4519|4525|4519|4524.5|4518.5|5
1731519910000|2024-11-13 17:45:10|4526|4520|4525.9|4519.9|4526.9|4520.9|4525.9|4519.9|5
1731519920000|2024-11-13 17:45:20|4525.5|4519.5|4525.3|4519.3|4525.9|4519.9|4525.3|4519.3|4
1731519930000|2024-11-13 17:45:30|4525.4|4519.4|4524.9|4518.9|4525.9|4519.9|4524.9|4518.9|9
1731519940000|2024-11-13 17:45:40|4524.5|4518.5|4524.9|4518.9|4524.9|4518.9|4524.5|4518.5|0
1731519950000|2024-11-13 17:45:50|4527|4521|4526.4|4520.4|4527.4|4521.4|4526|4520|28
1731519960000|2024-11-13 17:46:00|4525.9|4519.9|4527|4521|4527|4521|4525.9|4519.9|6
1731519970000|2024-11-13 17:46:10|4527.4|4521.4|4528.5|4522.5|4529.3|4523.3|4527.4|4521.4|8
1731519980000|2024-11-13 17:46:20|4528|4522|4528.9|4522.9|4529|4523|4528|4522|23
1731519990000|2024-11-13 17:46:30|4528.5|4522.5|4528.9|4522.9|4528.9|4522.9|4528.5|4522.5|220
1731520000000|2024-11-13 17:46:40|4528.5|4522.5|4528.9|4522.9|4529.4|4523.4|4528.4|4522.4|38
1731520010000|2024-11-13 17:46:50|4528.4|4522.4|4529.5|4523.5|4529.9|4523.9|4527.4|4521.4|94
1731520020000|2024-11-13 17:47:00|4529.4|4523.4|4531.5|4525.5|4531.5|4525.5|4528.5|4522.5|25
1731520030000|2024-11-13 17:47:10|4531|4525|4531|4525|4531.5|4525.5|4531|4525|0
1731520040000|2024-11-13 17:47:20|4531.5|4525.5|4529.4|4523.4|4531.5|4525.5|4529|4523|17
1731520050000|2024-11-13 17:47:30|4529.5|4523.5|4528.5|4522.5|4530.9|4524.9|4528.5|4522.5|19
1731520060000|2024-11-13 17:47:40|4528.9|4522.9|4530.5|4524.5|4530.5|4524.5|4528.5|4522.5|18
1731520070000|2024-11-13 17:47:50|4530|4524|4531|4525|4531|4525|4529.5|4523.5|7
1731520080000|2024-11-13 17:48:00|4530.5|4524.5|4531.9|4525.9|4531.9|4525.9|4530.5|4524.5|11
1731520090000|2024-11-13 17:48:10|4532.5|4526.5|4534.5|4528.5|4534.5|4528.5|4532.4|4526.4|13
1731520100000|2024-11-13 17:48:20|4533.9|4527.9|4532.9|4526.9|4533.9|4527.9|4532.9|4526.9|6
1731520110000|2024-11-13 17:48:30|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4532.9|4526.9|11
1731520120000|2024-11-13 17:48:40|4533.9|4527.9|4533.5|4527.5|4534|4528|4533.5|4527.5|12
1731520130000|2024-11-13 17:48:50|4534.5|4528.5|4534.9|4528.9|4534.9|4528.9|4534.5|4528.5|17
1731520140000|2024-11-13 17:49:00|4535|4529|4534.5|4528.5|4535.4|4529.4|4534.5|4528.5|7
1731520150000|2024-11-13 17:49:10|4532.9|4526.9|4532.5|4526.5|4532.9|4526.9|4532|4526|20
1731520160000|2024-11-13 17:49:20|4532.4|4526.4|4531.9|4525.9|4532.5|4526.5|4531.9|4525.9|6
1731520170000|2024-11-13 17:49:30|||||||||2
1731520180000|2024-11-13 17:49:40|4531.8|4525.8|4530.9|4524.9|4531.8|4525.8|4530.9|4524.9|4
1731520190000|2024-11-13 17:49:50|4530.5|4524.5|4529.5|4523.5|4530.5|4524.5|4529.5|4523.5|38
1731520200000|2024-11-13 17:50:00|4529|4523|4528.9|4522.9|4529|4523|4528.9|4522.9|11
1731520210000|2024-11-13 17:50:10|4529|4523|4528.9|4522.9|4529|4523|4528.9|4522.9|31
1731520220000|2024-11-13 17:50:20|||||||||29
1731520230000|2024-11-13 17:50:30|||||||||5
1731520240000|2024-11-13 17:50:40|4529.5|4523.5|4528.9|4522.9|4529.9|4523.9|4528.9|4522.9|17
1731520250000|2024-11-13 17:50:50|||||||||2
1731520260000|2024-11-13 17:51:00|4529.4|4523.4|4528.9|4522.9|4529.9|4523.9|4528.9|4522.9|7
1731520270000|2024-11-13 17:51:10|4529.9|4523.9|4529|4523|4529.9|4523.9|4529|4523|10
1731520280000|2024-11-13 17:51:20|4528.9|4522.9|4529.9|4523.9|4529.9|4523.9|4528.9|4522.9|9
1731520290000|2024-11-13 17:51:30|4529.4|4523.4|4529.9|4523.9|4529.9|4523.9|4529.4|4523.4|44
1731520300000|2024-11-13 17:51:40|4529|4523|4529.9|4523.9|4529.9|4523.9|4529|4523|46
1731520310000|2024-11-13 17:51:50|4529.4|4523.4|4529.9|4523.9|4529.9|4523.9|4529|4523|21
1731520320000|2024-11-13 17:52:00|||||||||2
1731520330000|2024-11-13 17:52:10|||||||||6
1731520340000|2024-11-13 17:52:20|4529|4523|4529|4523|4529|4523|4528.9|4522.9|3
1731520350000|2024-11-13 17:52:30|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|7
1731520360000|2024-11-13 17:52:40|4529|4523|4529.9|4523.9|4529.9|4523.9|4529|4523|8
1731520370000|2024-11-13 17:52:50|||||||||1
1731520380000|2024-11-13 17:53:00|4532.9|4526.9|4533.5|4527.5|4533.5|4527.5|4532|4526|13
1731520390000|2024-11-13 17:53:10|4533|4527|4532.9|4526.9|4533|4527|4531.9|4525.9|9
1731520400000|2024-11-13 17:53:20|4533|4527|4532.9|4526.9|4533.9|4527.9|4532.9|4526.9|16
1731520410000|2024-11-13 17:53:30|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4532.9|4526.9|25
1731520420000|2024-11-13 17:53:40|4533.4|4527.4|4531.9|4525.9|4533.4|4527.4|4531.9|4525.9|22
1731520430000|2024-11-13 17:53:50|4531|4525|4533.9|4527.9|4533.9|4527.9|4531|4525|33
1731520440000|2024-11-13 17:54:00|4533.5|4527.5|4534.4|4528.4|4534.4|4528.4|4533.5|4527.5|11
1731520450000|2024-11-13 17:54:10|4534.3|4528.3|4534.4|4528.4|4534.9|4528.9|4534.3|4528.3|6
1731520460000|2024-11-13 17:54:20|4534.5|4528.5|4534.9|4528.9|4534.9|4528.9|4534.5|4528.5|2
1731520470000|2024-11-13 17:54:30|4535|4529|4534.9|4528.9|4535|4529|4534.9|4528.9|7
1731520480000|2024-11-13 17:54:40|4534.4|4528.4|4534.5|4528.5|4534.5|4528.5|4534.4|4528.4|10
1731520490000|2024-11-13 17:54:50|4534.3|4528.3|4534.5|4528.5|4534.5|4528.5|4534.3|4528.3|2
1731520500000|2024-11-13 17:55:00|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4
1731520510000|2024-11-13 17:55:10|4533.9|4527.9|4534.4|4528.4|4534.4|4528.4|4533.9|4527.9|2
1731520520000|2024-11-13 17:55:20|4534.3|4528.3|4533.5|4527.5|4534.3|4528.3|4533.5|4527.5|5
1731520530000|2024-11-13 17:55:30|4533.9|4527.9|4533.5|4527.5|4533.9|4527.9|4533.5|4527.5|63
1731520540000|2024-11-13 17:55:40|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|1
1731520550000|2024-11-13 17:55:50|4534|4528|4534.9|4528.9|4534.9|4528.9|4534|4528|13
1731520560000|2024-11-13 17:56:00|4535|4529|4535.5|4529.5|4535.5|4529.5|4535|4529|19
1731520570000|2024-11-13 17:56:10|4535.9|4529.9|4536.5|4530.5|4536.5|4530.5|4535.9|4529.9|10
1731520580000|2024-11-13 17:56:20|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4535.9|4529.9|5
1731520590000|2024-11-13 17:56:30|4536|4530|4535.9|4529.9|4536|4530|4535.9|4529.9|9
1731520600000|2024-11-13 17:56:40|||||||||2
1731520610000|2024-11-13 17:56:50|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|20
1731520620000|2024-11-13 17:57:00|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4534.9|4528.9|11
1731520630000|2024-11-13 17:57:10|4535.8|4529.8|4535.9|4529.9|4535.9|4529.9|4535.3|4529.3|15
1731520640000|2024-11-13 17:57:20|4535.4|4529.4|4535.9|4529.9|4535.9|4529.9|4535.3|4529.3|4
1731520650000|2024-11-13 17:57:30|4535.5|4529.5|4535.5|4529.5|4535.9|4529.9|4535.5|4529.5|4
1731520660000|2024-11-13 17:57:40|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4534.9|4528.9|14
1731520670000|2024-11-13 17:57:50|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.3|4530.3|4
1731520680000|2024-11-13 17:58:00|4534.9|4528.9|4535|4529|4536.8|4530.8|4534.9|4528.9|150
1731520690000|2024-11-13 17:58:10|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|5
1731520700000|2024-11-13 17:58:20|||||||||3
1731520710000|2024-11-13 17:58:30|||||||||12
1731520720000|2024-11-13 17:58:40|4534.8|4528.8|4534.9|4528.9|4534.9|4528.9|4533.9|4527.9|24
1731520730000|2024-11-13 17:58:50|4534.4|4528.4|4532.3|4526.3|4534.9|4528.9|4531.3|4525.3|116
1731520740000|2024-11-13 17:59:00|4532.8|4526.8|4532.3|4526.3|4533.3|4527.3|4532.3|4526.3|2
1731520750000|2024-11-13 17:59:10|4532.8|4526.8|4533.3|4527.3|4533.3|4527.3|4532.8|4526.8|5
1731520760000|2024-11-13 17:59:20|4532.3|4526.3|4533.8|4527.8|4533.8|4527.8|4532.3|4526.3|14
1731520770000|2024-11-13 17:59:30|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|13
1731520780000|2024-11-13 17:59:40|4534.3|4528.3|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|6
1731520790000|2024-11-13 17:59:50|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|32
1731520800000|2024-11-13 18:00:00|4534.3|4528.3|4535.8|4529.8|4535.8|4529.8|4534.3|4528.3|7
1731520810000|2024-11-13 18:00:10|4535.3|4529.3|4535.8|4529.8|4535.8|4529.8|4535.3|4529.3|15
1731520820000|2024-11-13 18:00:20|4535.3|4529.3|4534.8|4528.8|4535.8|4529.8|4534.8|4528.8|2
1731520830000|2024-11-13 18:00:30|4533.8|4527.8|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|6
1731520840000|2024-11-13 18:00:40|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|6
1731520850000|2024-11-13 18:00:50|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|2
1731520860000|2024-11-13 18:01:00|4531.3|4525.3|4533.3|4527.3|4533.3|4527.3|4531.3|4525.3|8
1731520870000|2024-11-13 18:01:10|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|18
1731520890000|2024-11-13 18:01:30|||||||||13
1731520900000|2024-11-13 18:01:40|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|12
1731520910000|2024-11-13 18:01:50|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4532.3|4526.3|5
1731520920000|2024-11-13 18:02:00|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|6
1731520930000|2024-11-13 18:02:10|4531.7|4525.7|4530.8|4524.8|4531.7|4525.7|4530.8|4524.8|2
1731520940000|2024-11-13 18:02:20|4530.7|4524.7|4530.3|4524.3|4530.7|4524.7|4529.8|4523.8|56
1731520950000|2024-11-13 18:02:30|4530.2|4524.2|4529.8|4523.8|4530.2|4524.2|4529.8|4523.8|2
1731520960000|2024-11-13 18:02:40|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|11
1731520970000|2024-11-13 18:02:50|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|16
1731520980000|2024-11-13 18:03:00|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|2
1731520990000|2024-11-13 18:03:10|4529.9|4523.9|4529.9|4523.9|4530.3|4524.3|4529.9|4523.9|0
1731521010000|2024-11-13 18:03:30|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|18
1731521020000|2024-11-13 18:03:40|4532|4526|4533.8|4527.8|4533.8|4527.8|4532|4526|2
1731521030000|2024-11-13 18:03:50|4533.3|4527.3|4532.9|4526.9|4533.3|4527.3|4532.9|4526.9|0
1731521040000|2024-11-13 18:04:00|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|3
1731521050000|2024-11-13 18:04:10|4533.4|4527.4|4534.8|4528.8|4534.8|4528.8|4533.4|4527.4|13
1731521060000|2024-11-13 18:04:20|4534.9|4528.9|4534.8|4528.8|4534.9|4528.9|4534.8|4528.8|6
1731521070000|2024-11-13 18:04:30|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|2
1731521080000|2024-11-13 18:04:40|4534.8|4528.8|4533.3|4527.3|4534.8|4528.8|4533.3|4527.3|7
1731521090000|2024-11-13 18:04:50|4533.8|4527.8|4533.3|4527.3|4533.8|4527.8|4533.3|4527.3|1
1731521100000|2024-11-13 18:05:00|4532.9|4526.9|4533.3|4527.3|4533.3|4527.3|4532.9|4526.9|4
1731521110000|2024-11-13 18:05:10|4533.8|4527.8|4532.8|4526.8|4533.8|4527.8|4532.8|4526.8|1
1731521120000|2024-11-13 18:05:20|4532.3|4526.3|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|5
1731521130000|2024-11-13 18:05:30|4532.8|4526.8|4532.9|4526.9|4532.9|4526.9|4532.8|4526.8|26
1731521140000|2024-11-13 18:05:40|4532.8|4526.8|4532.8|4526.8|4533.3|4527.3|4532.8|4526.8|32
1731521150000|2024-11-13 18:05:50|4532.3|4526.3|4531.8|4525.8|4532.3|4526.3|4531.3|4525.3|1
1731521160000|2024-11-13 18:06:00|4531.3|4525.3|4531.3|4525.3|4531.8|4525.8|4531.3|4525.3|2
1731521170000|2024-11-13 18:06:10|4531.8|4525.8|4529.8|4523.8|4531.8|4525.8|4529.8|4523.8|3
1731521180000|2024-11-13 18:06:20|4530.3|4524.3|4530.3|4524.3|4530.8|4524.8|4529.8|4523.8|0
1731521190000|2024-11-13 18:06:30|4530.8|4524.8|4530.3|4524.3|4530.8|4524.8|4530.3|4524.3|1
1731521200000|2024-11-13 18:06:40|4530.8|4524.8|4531.3|4525.3|4531.3|4525.3|4530.8|4524.8|4
1731521210000|2024-11-13 18:06:50|||||||||2
1731521220000|2024-11-13 18:07:00|4531.8|4525.8|4530.9|4524.9|4531.8|4525.8|4530.9|4524.9|2
1731521230000|2024-11-13 18:07:10|4531.3|4525.3|4530.9|4524.9|4531.3|4525.3|4530.9|4524.9|5
1731521240000|2024-11-13 18:07:20|4530.8|4524.8|4529.9|4523.9|4530.8|4524.8|4529.8|4523.8|6
1731521250000|2024-11-13 18:07:30|||||||||4
1731521260000|2024-11-13 18:07:40|4530.3|4524.3|4530.9|4524.9|4531.3|4525.3|4530.3|4524.3|3
1731521270000|2024-11-13 18:07:50|4531.3|4525.3|4532.9|4526.9|4533.9|4527.9|4531.3|4525.3|4
1731521280000|2024-11-13 18:08:00|4532.3|4526.3|4531.3|4525.3|4532.3|4526.3|4531.3|4525.3|7
1731521300000|2024-11-13 18:08:20|4531.8|4525.8|4531.3|4525.3|4531.8|4525.8|4531.3|4525.3|3
1731521310000|2024-11-13 18:08:30|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|4
1731521320000|2024-11-13 18:08:40|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|8
1731521330000|2024-11-13 18:08:50|4530.3|4524.3|4531.8|4525.8|4532.2|4526.2|4530.3|4524.3|13
1731521340000|2024-11-13 18:09:00|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|2
1731521350000|2024-11-13 18:09:10|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|1
1731521360000|2024-11-13 18:09:20|||||||||3
1731521370000|2024-11-13 18:09:30|4532.8|4526.8|4533.8|4527.8|4533.8|4527.8|4532.8|4526.8|2
1731521380000|2024-11-13 18:09:40|4533.4|4527.4|4534.3|4528.3|4534.3|4528.3|4533.3|4527.3|19
1731521390000|2024-11-13 18:09:50|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4533.9|4527.9|4
1731521400000|2024-11-13 18:10:00|4533.9|4527.9|4535.3|4529.3|4535.3|4529.3|4533.9|4527.9|3
1731521410000|2024-11-13 18:10:10|4535.8|4529.8|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|6
1731521420000|2024-11-13 18:10:20|4535.2|4529.2|4534.8|4528.8|4535.3|4529.3|4534.8|4528.8|3
1731521430000|2024-11-13 18:10:30|||||||||2
1731521440000|2024-11-13 18:10:40|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|5
1731521450000|2024-11-13 18:10:50|||||||||1
1731521460000|2024-11-13 18:11:00|4534.3|4528.3|4534.8|4528.8|4534.8|4528.8|4534.3|4528.3|10
1731521470000|2024-11-13 18:11:10|4534.9|4528.9|4535.3|4529.3|4535.3|4529.3|4534.9|4528.9|4
1731521490000|2024-11-13 18:11:30|4535.4|4529.4|4535.9|4529.9|4535.9|4529.9|4535.4|4529.4|2
1731521500000|2024-11-13 18:11:40|4536.8|4530.8|4536.5|4530.5|4536.9|4530.9|4536.3|4530.3|7
1731521510000|2024-11-13 18:11:50|4537.9|4531.9|4538.3|4532.3|4538.8|4532.8|4537.8|4531.8|12
1731521520000|2024-11-13 18:12:00|4537.9|4531.9|4537.3|4531.3|4537.9|4531.9|4537.3|4531.3|6
1731521530000|2024-11-13 18:12:10|4536.8|4530.8|4533.8|4527.8|4536.8|4530.8|4533.8|4527.8|13
1731521540000|2024-11-13 18:12:20|4533.9|4527.9|4534.8|4528.8|4534.8|4528.8|4533.9|4527.9|15
1731521550000|2024-11-13 18:12:30|4536.3|4530.3|4535.8|4529.8|4536.3|4530.3|4534.9|4528.9|17
1731521560000|2024-11-13 18:12:40|4536.3|4530.3|4538.3|4532.3|4538.3|4532.3|4536.3|4530.3|17
1731521570000|2024-11-13 18:12:50|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|8
1731521580000|2024-11-13 18:13:00|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|1
1731521590000|2024-11-13 18:13:10|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|0
1731521600000|2024-11-13 18:13:20|4538.2|4532.2|4538.3|4532.3|4538.3|4532.3|4537.5|4531.5|9
1731521610000|2024-11-13 18:13:30|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|9
1731521620000|2024-11-13 18:13:40|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|16
1731521630000|2024-11-13 18:13:50|4536.9|4530.9|4536.3|4530.3|4536.9|4530.9|4536.3|4530.3|1
1731521640000|2024-11-13 18:14:00|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.3|4530.3|3
1731521650000|2024-11-13 18:14:10|4536.3|4530.3|4534.3|4528.3|4536.3|4530.3|4534.3|4528.3|19
1731521660000|2024-11-13 18:14:20|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4
1731521670000|2024-11-13 18:14:30|4534.9|4528.9|4536.3|4530.3|4536.8|4530.8|4534.9|4528.9|10
1731521690000|2024-11-13 18:14:50|4535.9|4529.9|4535.3|4529.3|4536.8|4530.8|4535.3|4529.3|13
1731521700000|2024-11-13 18:15:00|4534.9|4528.9|4534.8|4528.8|4535.3|4529.3|4534.8|4528.8|2
1731521710000|2024-11-13 18:15:10|||||||||1
1731521720000|2024-11-13 18:15:20|||||||||7
1731521730000|2024-11-13 18:15:30|||||||||5
1731521740000|2024-11-13 18:15:40|4533.3|4527.3|4532.3|4526.3|4533.8|4527.8|4532.3|4526.3|4
1731521750000|2024-11-13 18:15:50|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.8|4525.8|4
1731521760000|2024-11-13 18:16:00|4531.8|4525.8|4531.9|4525.9|4531.9|4525.9|4531.8|4525.8|15
1731521770000|2024-11-13 18:16:10|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|5
1731521790000|2024-11-13 18:16:30|||||||||10
1731521800000|2024-11-13 18:16:40|||||||||11
1731521810000|2024-11-13 18:16:50|||||||||2
1731521820000|2024-11-13 18:17:00|4533.3|4527.3|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|15
1731521830000|2024-11-13 18:17:10|4533.3|4527.3|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|2
1731521840000|2024-11-13 18:17:20|4533.3|4527.3|4534.8|4528.8|4535.3|4529.3|4532.3|4526.3|13
1731521850000|2024-11-13 18:17:30|4535.3|4529.3|4534.3|4528.3|4535.8|4529.8|4534.3|4528.3|62
1731521860000|2024-11-13 18:17:40|4534.2|4528.2|4533.8|4527.8|4534.3|4528.3|4533.3|4527.3|3
1731521870000|2024-11-13 18:17:50|4534.2|4528.2|4535.3|4529.3|4535.3|4529.3|4534.2|4528.2|2
1731521880000|2024-11-13 18:18:00|4534.8|4528.8|4535.8|4529.8|4535.8|4529.8|4534.8|4528.8|8
1731521890000|2024-11-13 18:18:10|4535.9|4529.9|4535.3|4529.3|4535.9|4529.9|4535.3|4529.3|13
1731521900000|2024-11-13 18:18:20|||||||||1
1731521910000|2024-11-13 18:18:30|4535.8|4529.8|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|2
1731521920000|2024-11-13 18:18:40|4535.8|4529.8|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|1
1731521930000|2024-11-13 18:18:50|4535.8|4529.8|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|0
1731521940000|2024-11-13 18:19:00|4535.8|4529.8|4536.3|4530.3|4536.3|4530.3|4535.3|4529.3|8
1731521950000|2024-11-13 18:19:10|||||||||1
1731521960000|2024-11-13 18:19:20|4536.8|4530.8|4536.3|4530.3|4536.8|4530.8|4536.3|4530.3|0
1731521970000|2024-11-13 18:19:30|4536.8|4530.8|4536.3|4530.3|4536.8|4530.8|4536.3|4530.3|2
1731521980000|2024-11-13 18:19:40|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.3|4530.3|3
1731521990000|2024-11-13 18:19:50|4536.9|4530.9|4537.9|4531.9|4537.9|4531.9|4536.3|4530.3|20
1731522000000|2024-11-13 18:20:00|4538.8|4532.8|4537.3|4531.3|4538.8|4532.8|4537.3|4531.3|5
1731522010000|2024-11-13 18:20:10|4537.8|4531.8|4536.8|4530.8|4537.8|4531.8|4536.8|4530.8|4
1731522020000|2024-11-13 18:20:20|||||||||1
1731522030000|2024-11-13 18:20:30|4537.3|4531.3|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|7
1731522040000|2024-11-13 18:20:40|4536.3|4530.3|4535.8|4529.8|4536.3|4530.3|4535.8|4529.8|5
1731522060000|2024-11-13 18:21:00|4535.3|4529.3|4533.8|4527.8|4535.3|4529.3|4533.8|4527.8|16
1731522070000|2024-11-13 18:21:10|4532.9|4526.9|4531.8|4525.8|4532.9|4526.9|4531.8|4525.8|14
1731522080000|2024-11-13 18:21:20|4530.9|4524.9|4527.8|4521.8|4530.9|4524.9|4527.8|4521.8|58
1731522090000|2024-11-13 18:21:30|4527.3|4521.3|4526.8|4520.8|4527.8|4521.8|4526.8|4520.8|21
1731522110000|2024-11-13 18:21:50|4526.9|4520.9|4527.3|4521.3|4527.3|4521.3|4526.9|4520.9|8
1731522120000|2024-11-13 18:22:00|4527.9|4521.9|4528.3|4522.3|4528.3|4522.3|4527.9|4521.9|7
1731522130000|2024-11-13 18:22:10|4528.8|4522.8|4528.8|4522.8|4528.9|4522.9|4528.8|4522.8|5
1731522140000|2024-11-13 18:22:20|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|0
1731522150000|2024-11-13 18:22:30|||||||||2
1731522160000|2024-11-13 18:22:40|4528.8|4522.8|4528.3|4522.3|4529.6|4523.6|4528.3|4522.3|44
1731522170000|2024-11-13 18:22:50|||||||||2
1731522180000|2024-11-13 18:23:00|4527.3|4521.3|4527.3|4521.3|4527.8|4521.8|4527.3|4521.3|2
1731522190000|2024-11-13 18:23:10|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4527.9|4521.9|4
1731522200000|2024-11-13 18:23:20|4527.9|4521.9|4527.3|4521.3|4527.9|4521.9|4527.3|4521.3|5
1731522210000|2024-11-13 18:23:30|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|3
1731522220000|2024-11-13 18:23:40|4526.9|4520.9|4526.8|4520.8|4526.9|4520.9|4526.8|4520.8|0
1731522230000|2024-11-13 18:23:50|||||||||4
1731522240000|2024-11-13 18:24:00|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|1
1731522260000|2024-11-13 18:24:20|4527.4|4521.4|4526.9|4520.9|4527.8|4521.8|4526.9|4520.9|6
1731522270000|2024-11-13 18:24:30|4527.9|4521.9|4527.3|4521.3|4527.9|4521.9|4527.3|4521.3|7
1731522280000|2024-11-13 18:24:40|4526.9|4520.9|4527.3|4521.3|4527.4|4521.4|4526.9|4520.9|8
1731522290000|2024-11-13 18:24:50|4526.9|4520.9|4526.9|4520.9|4527.3|4521.3|4526.9|4520.9|6
1731522300000|2024-11-13 18:25:00|||||||||7
1731522310000|2024-11-13 18:25:10|||||||||11
1731522320000|2024-11-13 18:25:20|4527.3|4521.3|4527.3|4521.3|4527.8|4521.8|4527.3|4521.3|1
1731522330000|2024-11-13 18:25:30|4527.8|4521.8|4529.9|4523.9|4529.9|4523.9|4527.8|4521.8|26
1731522340000|2024-11-13 18:25:40|4529.5|4523.5|4529.9|4523.9|4529.9|4523.9|4529.4|4523.4|11
1731522350000|2024-11-13 18:25:50|4529.4|4523.4|4529.9|4523.9|4530.3|4524.3|4529.3|4523.3|3
1731522360000|2024-11-13 18:26:00|4529.8|4523.8|4529.9|4523.9|4529.9|4523.9|4529.8|4523.8|4
1731522370000|2024-11-13 18:26:10|||||||||1
1731522390000|2024-11-13 18:26:30|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|6
1731522400000|2024-11-13 18:26:40|4530.8|4524.8|4531.3|4525.3|4531.9|4525.9|4530.8|4524.8|19
1731522410000|2024-11-13 18:26:50|4531.8|4525.8|4531.3|4525.3|4531.8|4525.8|4531.3|4525.3|2
1731522420000|2024-11-13 18:27:00|4531.8|4525.8|4532.3|4526.3|4532.8|4526.8|4531.8|4525.8|14
1731522430000|2024-11-13 18:27:10|4531.9|4525.9|4531.8|4525.8|4532.9|4526.9|4531.8|4525.8|3
1731522440000|2024-11-13 18:27:20|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.8|4525.8|3
1731522450000|2024-11-13 18:27:30|4532.8|4526.8|4533.8|4527.8|4533.8|4527.8|4532.8|4526.8|4
1731522460000|2024-11-13 18:27:40|4533.3|4527.3|4534.8|4528.8|4534.8|4528.8|4533.3|4527.3|9
1731522470000|2024-11-13 18:27:50|4534.3|4528.3|4533.9|4527.9|4534.8|4528.8|4533.9|4527.9|7
1731522480000|2024-11-13 18:28:00|4534.3|4528.3|4534.9|4528.9|4534.9|4528.9|4534.3|4528.3|7
1731522490000|2024-11-13 18:28:10|4534.8|4528.8|4533.9|4527.9|4534.8|4528.8|4533.9|4527.9|6
1731522500000|2024-11-13 18:28:20|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|12
1731522510000|2024-11-13 18:28:30|4533.9|4527.9|4532.8|4526.8|4533.9|4527.9|4532.8|4526.8|15
1731522520000|2024-11-13 18:28:40|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1731522530000|2024-11-13 18:28:50|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4532.9|4526.9|12
1731522540000|2024-11-13 18:29:00|4533.8|4527.8|4535.9|4529.9|4535.9|4529.9|4533.3|4527.3|32
1731522550000|2024-11-13 18:29:10|4535.4|4529.4|4534.8|4528.8|4536.8|4530.8|4534.4|4528.4|14
1731522560000|2024-11-13 18:29:20|4534.3|4528.3|4534.8|4528.8|4535.3|4529.3|4533.9|4527.9|30
1731522570000|2024-11-13 18:29:30|4534.3|4528.3|4532.3|4526.3|4535.2|4529.2|4532.3|4526.3|9
1731522580000|2024-11-13 18:29:40|4531.9|4525.9|4533.3|4527.3|4533.3|4527.3|4531.9|4525.9|2
1731522590000|2024-11-13 18:29:50|4534.2|4528.2|4534.3|4528.3|4534.3|4528.3|4534.2|4528.2|30
1731522600000|2024-11-13 18:30:00|4533.8|4527.8|4534.3|4528.3|4534.3|4528.3|4533.8|4527.8|11
1731522610000|2024-11-13 18:30:10|4534.8|4528.8|4532.8|4526.8|4534.8|4528.8|4532.8|4526.8|13
1731522620000|2024-11-13 18:30:20|4531.9|4525.9|4531.3|4525.3|4532.3|4526.3|4531.3|4525.3|11
1731522630000|2024-11-13 18:30:30|4531.8|4525.8|4531.3|4525.3|4531.8|4525.8|4531.3|4525.3|1
1731522640000|2024-11-13 18:30:40|4531.8|4525.8|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|9
1731522650000|2024-11-13 18:30:50|4533.5|4527.5|4533.8|4527.8|4533.8|4527.8|4533.5|4527.5|49
1731522660000|2024-11-13 18:31:00|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|11
1731522670000|2024-11-13 18:31:10|4530.8|4524.8|4530.3|4524.3|4530.8|4524.8|4530.3|4524.3|7
1731522680000|2024-11-13 18:31:20|4529.8|4523.8|4528.8|4522.8|4529.8|4523.8|4528.8|4522.8|11
1731522690000|2024-11-13 18:31:30|4528.3|4522.3|4528.8|4522.8|4528.8|4522.8|4527.8|4521.8|16
1731522700000|2024-11-13 18:31:40|4529.8|4523.8|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|22
1731522710000|2024-11-13 18:31:50|4529.8|4523.8|4530.8|4524.8|4530.8|4524.8|4529.3|4523.3|24
1731522720000|2024-11-13 18:32:00|||||||||58
1731522730000|2024-11-13 18:32:10|||||||||13
1731522740000|2024-11-13 18:32:20|||||||||29
1731522750000|2024-11-13 18:32:30|4530.7|4524.7|4530.8|4524.8|4530.8|4524.8|4529.8|4523.8|30
1731522760000|2024-11-13 18:32:40|4531.8|4525.8|4531.2|4525.2|4531.8|4525.8|4531.2|4525.2|24
1731522770000|2024-11-13 18:32:50|4530.7|4524.7|4531.2|4525.2|4531.2|4525.2|4530.7|4524.7|1
1731522780000|2024-11-13 18:33:00|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4530.8|4524.8|2
1731522790000|2024-11-13 18:33:10|4531.2|4525.2|4531.6|4525.6|4531.6|4525.6|4531.2|4525.2|34
1731522800000|2024-11-13 18:33:20|4531.1|4525.1|4531.2|4525.2|4531.6|4525.6|4531.1|4525.1|15
1731522810000|2024-11-13 18:33:30|4531.6|4525.6|4529.1|4523.1|4531.6|4525.6|4529.1|4523.1|36
1731522820000|2024-11-13 18:33:40|4529.2|4523.2|4529.6|4523.6|4529.6|4523.6|4529.2|4523.2|2
1731522830000|2024-11-13 18:33:50|4529.2|4523.2|4526.6|4520.6|4529.6|4523.6|4526.6|4520.6|7
1731522850000|2024-11-13 18:34:10|4526.7|4520.7|4526.7|4520.7|4527.2|4521.2|4526.6|4520.6|10
1731522860000|2024-11-13 18:34:20|4526.6|4520.6|4527.2|4521.2|4527.2|4521.2|4526.6|4520.6|47
1731522870000|2024-11-13 18:34:30|4527.6|4521.6|4527.1|4521.1|4527.6|4521.6|4526.7|4520.7|33
1731522880000|2024-11-13 18:34:40|4526.7|4520.7|4525.1|4519.1|4527.1|4521.1|4524.6|4518.6|10
1731522890000|2024-11-13 18:34:50|4524.6|4518.6|4522.6|4516.6|4524.6|4518.6|4522.6|4516.6|41
1731522900000|2024-11-13 18:35:00|4523.2|4517.2|4524.2|4518.2|4524.2|4518.2|4523.2|4517.2|20
1731522910000|2024-11-13 18:35:10|4523.8|4517.8|4524.7|4518.7|4524.8|4518.8|4523.8|4517.8|27
1731522920000|2024-11-13 18:35:20|4524.8|4518.8|4524.2|4518.2|4524.8|4518.8|4524.2|4518.2|3
1731522930000|2024-11-13 18:35:30|4523.8|4517.8|4523.7|4517.7|4523.8|4517.8|4523.7|4517.7|16
1731522940000|2024-11-13 18:35:40|4524.1|4518.1|4524.2|4518.2|4524.2|4518.2|4523.6|4517.6|6
1731522950000|2024-11-13 18:35:50|4524.6|4518.6|4524.1|4518.1|4524.6|4518.6|4524.1|4518.1|7
1731522960000|2024-11-13 18:36:00|4524.2|4518.2|4524.6|4518.6|4524.6|4518.6|4524.2|4518.2|3
1731522970000|2024-11-13 18:36:10|4524.1|4518.1|4522.6|4516.6|4524.1|4518.1|4522.1|4516.1|30
1731522980000|2024-11-13 18:36:20|4522.7|4516.7|4523.6|4517.6|4523.6|4517.6|4522.7|4516.7|34
1731522990000|2024-11-13 18:36:30|4522.7|4516.7|4522.6|4516.6|4523.1|4517.1|4522.6|4516.6|20
1731523000000|2024-11-13 18:36:40|4521.6|4515.6|4522.6|4516.6|4522.6|4516.6|4521.6|4515.6|113
1731523010000|2024-11-13 18:36:50|4521.8|4515.8|4522.6|4516.6|4522.6|4516.6|4521.6|4515.6|30
1731523020000|2024-11-13 18:37:00|4522.2|4516.2|4521.6|4515.6|4522.2|4516.2|4521.6|4515.6|6
1731523030000|2024-11-13 18:37:10|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|25
1731523040000|2024-11-13 18:37:20|||||||||4
1731523050000|2024-11-13 18:37:30|4521.8|4515.8|4520.6|4514.6|4521.8|4515.8|4520.6|4514.6|7
1731523060000|2024-11-13 18:37:40|4521.1|4515.1|4522.6|4516.6|4522.6|4516.6|4520.6|4514.6|24
1731523070000|2024-11-13 18:37:50|4523.1|4517.1|4522.7|4516.7|4523.1|4517.1|4522.7|4516.7|5
1731523080000|2024-11-13 18:38:00|4523.1|4517.1|4523.1|4517.1|4523.2|4517.2|4522.6|4516.6|12
1731523090000|2024-11-13 18:38:10|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|3
1731523100000|2024-11-13 18:38:20|4522.2|4516.2|4522.6|4516.6|4522.6|4516.6|4522.2|4516.2|4
1731523110000|2024-11-13 18:38:30|4521.6|4515.6|4522.6|4516.6|4522.6|4516.6|4521.6|4515.6|22
1731523120000|2024-11-13 18:38:40|4522.5|4516.5|4522.6|4516.6|4522.6|4516.6|4522.1|4516.1|8
1731523130000|2024-11-13 18:38:50|4522.1|4516.1|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|5
1731523140000|2024-11-13 18:39:00|4521.6|4515.6|4518.5|4512.5|4521.6|4515.6|4518.5|4512.5|23
1731523150000|2024-11-13 18:39:10|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|2
1731523160000|2024-11-13 18:39:20|4517.6|4511.6|4518.6|4512.6|4518.6|4512.6|4517.6|4511.6|17
1731523170000|2024-11-13 18:39:30|||||||||2
1731523180000|2024-11-13 18:39:40|4518.5|4512.5|4519.1|4513.1|4519.1|4513.1|4518.5|4512.5|8
1731523190000|2024-11-13 18:39:50|4518.6|4512.6|4519.1|4513.1|4519.1|4513.1|4518.6|4512.6|3
1731523200000|2024-11-13 18:40:00|4518.6|4512.6|4519.1|4513.1|4519.6|4513.6|4518.6|4512.6|17
1731523210000|2024-11-13 18:40:10|4519.2|4513.2|4519.6|4513.6|4519.6|4513.6|4519.1|4513.1|9
1731523220000|2024-11-13 18:40:20|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|4520.1|4514.1|2
1731523230000|2024-11-13 18:40:30|4519.6|4513.6|4519.1|4513.1|4520.1|4514.1|4519.1|4513.1|12
1731523240000|2024-11-13 18:40:40|4519.6|4513.6|4519.1|4513.1|4519.6|4513.6|4519.1|4513.1|15
1731523250000|2024-11-13 18:40:50|4518.6|4512.6|4519.6|4513.6|4520.1|4514.1|4518.6|4512.6|9
1731523260000|2024-11-13 18:41:00|4519.1|4513.1|4519.1|4513.1|4519.6|4513.6|4519.1|4513.1|7
1731523270000|2024-11-13 18:41:10|4519.5|4513.5|4520.1|4514.1|4520.6|4514.6|4519.1|4513.1|5
1731523280000|2024-11-13 18:41:20|4520.6|4514.6|4521.6|4515.6|4522.1|4516.1|4520.1|4514.1|4
1731523290000|2024-11-13 18:41:30|4521.1|4515.1|4524.6|4518.6|4524.6|4518.6|4521.1|4515.1|23
1731523300000|2024-11-13 18:41:40|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|7
1731523310000|2024-11-13 18:41:50|4524.6|4518.6|4524.1|4518.1|4525.1|4519.1|4524.1|4518.1|13
1731523320000|2024-11-13 18:42:00|4524.3|4518.3|4525.6|4519.6|4525.6|4519.6|4524.3|4518.3|56
1731523330000|2024-11-13 18:42:10|||||||||3
1731523340000|2024-11-13 18:42:20|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|1
1731523350000|2024-11-13 18:42:30|4525.6|4519.6|4524.1|4518.1|4525.6|4519.6|4524.1|4518.1|5
1731523360000|2024-11-13 18:42:40|4524.6|4518.6|4524.6|4518.6|4525.1|4519.1|4524.5|4518.5|16
1731523370000|2024-11-13 18:42:50|4525.1|4519.1|4524.6|4518.6|4525.5|4519.5|4524.6|4518.6|33
1731523380000|2024-11-13 18:43:00|4524.5|4518.5|4524|4518|4524.6|4518.6|4523.1|4517.1|16
1731523390000|2024-11-13 18:43:10|4523.6|4517.6|4522.5|4516.5|4524|4518|4522.5|4516.5|3
1731523400000|2024-11-13 18:43:20|4521.6|4515.6|4522|4516|4522.1|4516.1|4521.1|4515.1|33
1731523410000|2024-11-13 18:43:30|4521.9|4515.9|4521.6|4515.6|4522.1|4516.1|4521.6|4515.6|4
1731523420000|2024-11-13 18:43:40|4522.5|4516.5|4523.5|4517.5|4523.5|4517.5|4522.5|4516.5|7
1731523430000|2024-11-13 18:43:50|4523.1|4517.1|4525|4519|4525|4519|4523.1|4517.1|55
1731523450000|2024-11-13 18:44:10|||||||||3
1731523460000|2024-11-13 18:44:20|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|0
1731523470000|2024-11-13 18:44:30|4524.5|4518.5|4525.1|4519.1|4525.1|4519.1|4524.5|4518.5|8
1731523480000|2024-11-13 18:44:40|4525.5|4519.5|4525.1|4519.1|4525.5|4519.5|4525.1|4519.1|3
1731523490000|2024-11-13 18:44:50|4524.6|4518.6|4524.6|4518.6|4525.1|4519.1|4524.6|4518.6|2
1731523510000|2024-11-13 18:45:10|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4523.5|4517.5|23
1731523520000|2024-11-13 18:45:20|4523.5|4517.5|4523.5|4517.5|4524|4518|4523.5|4517.5|7
1731523530000|2024-11-13 18:45:30|||||||||1
1731523540000|2024-11-13 18:45:40|4523.1|4517.1|4523.5|4517.5|4523.5|4517.5|4523.1|4517.1|3
1731523550000|2024-11-13 18:45:50|4523.1|4517.1|4523.5|4517.5|4523.5|4517.5|4523.1|4517.1|2
1731523560000|2024-11-13 18:46:00|4523.1|4517.1|4522.5|4516.5|4523.1|4517.1|4522.5|4516.5|9
1731523570000|2024-11-13 18:46:10|4522.6|4516.6|4523.5|4517.5|4523.5|4517.5|4522.6|4516.6|20
1731523580000|2024-11-13 18:46:20|4523.1|4517.1|4524.5|4518.5|4524.5|4518.5|4523.1|4517.1|9
1731523590000|2024-11-13 18:46:30|4524.6|4518.6|4525.6|4519.6|4525.6|4519.6|4524.6|4518.6|11
1731523600000|2024-11-13 18:46:40|4525.1|4519.1|4526.1|4520.1|4526.1|4520.1|4524.5|4518.5|105
1731523610000|2024-11-13 18:46:50|4525.6|4519.6|4524.6|4518.6|4525.6|4519.6|4524.6|4518.6|16
1731523620000|2024-11-13 18:47:00|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|0
1731523630000|2024-11-13 18:47:10|4524.6|4518.6|4524.6|4518.6|4525.1|4519.1|4524.6|4518.6|33
1731523640000|2024-11-13 18:47:20|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|3
1731523650000|2024-11-13 18:47:30|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|4525.1|4519.1|3
1731523660000|2024-11-13 18:47:40|4524.6|4518.6|4525.1|4519.1|4525.1|4519.1|4524.6|4518.6|4
1731523670000|2024-11-13 18:47:50|4525.5|4519.5|4525.1|4519.1|4525.5|4519.5|4525.1|4519.1|6
1731523680000|2024-11-13 18:48:00|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|31
1731523690000|2024-11-13 18:48:10|4524.1|4518.1|4523.5|4517.5|4524.1|4518.1|4523.5|4517.5|18
1731523700000|2024-11-13 18:48:20|4523.1|4517.1|4523.5|4517.5|4523.5|4517.5|4523.1|4517.1|2
1731523710000|2024-11-13 18:48:30|4523.1|4517.1|4523.5|4517.5|4523.5|4517.5|4522.5|4516.5|18
1731523720000|2024-11-13 18:48:40|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4
1731523740000|2024-11-13 18:49:00|||||||||2
1731523750000|2024-11-13 18:49:10|4521.1|4515.1|4520.6|4514.6|4521.1|4515.1|4520.6|4514.6|19
1731523760000|2024-11-13 18:49:20|||||||||10
1731523770000|2024-11-13 18:49:30|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|2
1731523780000|2024-11-13 18:49:40|4520.6|4514.6|4521.1|4515.1|4521.1|4515.1|4520.6|4514.6|9
1731523790000|2024-11-13 18:49:50|4521.5|4515.5|4521.1|4515.1|4521.5|4515.5|4521.1|4515.1|7
1731523800000|2024-11-13 18:50:00|4521.6|4515.6|4522.6|4516.6|4522.6|4516.6|4521.5|4515.5|14
1731523810000|2024-11-13 18:50:10|4522.5|4516.5|4522.5|4516.5|4522.6|4516.6|4522.5|4516.5|10
1731523820000|2024-11-13 18:50:20|4522.1|4516.1|4521.6|4515.6|4522.1|4516.1|4521.6|4515.6|6
1731523830000|2024-11-13 18:50:30|4521.5|4515.5|4522.5|4516.5|4522.5|4516.5|4521.5|4515.5|5
1731523840000|2024-11-13 18:50:40|4522.6|4516.6|4523.5|4517.5|4523.5|4517.5|4522.6|4516.6|6
1731523850000|2024-11-13 18:50:50|4523.1|4517.1|4523.1|4517.1|4523.5|4517.5|4523.1|4517.1|3
1731523860000|2024-11-13 18:51:00|4522.6|4516.6|4523.1|4517.1|4523.1|4517.1|4522.6|4516.6|2
1731523870000|2024-11-13 18:51:10|4522.6|4516.6|4524.1|4518.1|4524.1|4518.1|4522.5|4516.5|34
1731523880000|2024-11-13 18:51:20|||||||||1
1731523890000|2024-11-13 18:51:30|4523.6|4517.6|4523.1|4517.1|4523.6|4517.6|4522.5|4516.5|40
1731523900000|2024-11-13 18:51:40|||||||||1
1731523910000|2024-11-13 18:51:50|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|2
1731523920000|2024-11-13 18:52:00|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|11
1731523930000|2024-11-13 18:52:10|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|5
1731523950000|2024-11-13 18:52:30|4522.5|4516.5|4522.6|4516.6|4522.6|4516.6|4522.5|4516.5|14
1731523960000|2024-11-13 18:52:40|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|13
1731523970000|2024-11-13 18:52:50|||||||||1
1731523980000|2024-11-13 18:53:00|4523.1|4517.1|4523.6|4517.6|4524.1|4518.1|4523.1|4517.1|16
1731523990000|2024-11-13 18:53:10|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4523.6|4517.6|4
1731524000000|2024-11-13 18:53:20|4523.6|4517.6|4524.1|4518.1|4524.5|4518.5|4523.6|4517.6|0
1731524010000|2024-11-13 18:53:30|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|3
1731524020000|2024-11-13 18:53:40|4523.6|4517.6|4524.1|4518.1|4524.5|4518.5|4523.6|4517.6|18
1731524030000|2024-11-13 18:53:50|4524.5|4518.5|4524.1|4518.1|4524.5|4518.5|4524.1|4518.1|15
1731524040000|2024-11-13 18:54:00|4524.5|4518.5|4524.1|4518.1|4524.5|4518.5|4524.1|4518.1|0
1731524050000|2024-11-13 18:54:10|||||||||3
1731524060000|2024-11-13 18:54:20|4523.6|4517.6|4523.5|4517.5|4523.6|4517.6|4523.5|4517.5|4
1731524070000|2024-11-13 18:54:30|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|3
1731524080000|2024-11-13 18:54:40|4523.6|4517.6|4523.6|4517.6|4523.6|4517.6|4523.5|4517.5|10
1731524090000|2024-11-13 18:54:50|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|17
1731524100000|2024-11-13 18:55:00|4523.1|4517.1|4524.1|4518.1|4524.1|4518.1|4523.1|4517.1|9
1731524110000|2024-11-13 18:55:10|4524.5|4518.5|4525.6|4519.6|4525.6|4519.6|4524.5|4518.5|16
1731524120000|2024-11-13 18:55:20|4525.1|4519.1|4525.6|4519.6|4526.5|4520.5|4524.6|4518.6|19
1731524130000|2024-11-13 18:55:30|4525.1|4519.1|4526.1|4520.1|4526.1|4520.1|4525.1|4519.1|19
1731524140000|2024-11-13 18:55:40|||||||||2
1731524150000|2024-11-13 18:55:50|4525.6|4519.6|4526.1|4520.1|4526.6|4520.6|4525.6|4519.6|11
1731524160000|2024-11-13 18:56:00|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|3
1731524170000|2024-11-13 18:56:10|4526.1|4520.1|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|6
1731524180000|2024-11-13 18:56:20|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|12
1731524190000|2024-11-13 18:56:30|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.1|4520.1|32
1731524200000|2024-11-13 18:56:40|4527.6|4521.6|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|6
1731524210000|2024-11-13 18:56:50|4527.6|4521.6|4530.1|4524.1|4530.6|4524.6|4527.1|4521.1|104
1731524220000|2024-11-13 18:57:00|4530.6|4524.6|4530.1|4524.1|4530.6|4524.6|4529.6|4523.6|116
1731524230000|2024-11-13 18:57:10|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|9
1731524240000|2024-11-13 18:57:20|4530.5|4524.5|4530.6|4524.6|4530.6|4524.6|4530.5|4524.5|8
1731524250000|2024-11-13 18:57:30|4531.5|4525.5|4530.6|4524.6|4531.6|4525.6|4530.6|4524.6|14
1731524260000|2024-11-13 18:57:40|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|3
1731524270000|2024-11-13 18:57:50|4530.5|4524.5|4529.6|4523.6|4530.5|4524.5|4529.6|4523.6|16
1731524280000|2024-11-13 18:58:00|4529.5|4523.5|4529.6|4523.6|4529.6|4523.6|4529.5|4523.5|5
1731524290000|2024-11-13 18:58:10|||||||||8
1731524300000|2024-11-13 18:58:20|4529.5|4523.5|4529.6|4523.6|4529.6|4523.6|4529.5|4523.5|7
1731524310000|2024-11-13 18:58:30|4529.1|4523.1|4529|4523|4529.1|4523.1|4529|4523|13
1731524320000|2024-11-13 18:58:40|4529.1|4523.1|4528.6|4522.6|4529.1|4523.1|4528.6|4522.6|3
1731524330000|2024-11-13 18:58:50|||||||||12
1731524340000|2024-11-13 18:59:00|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|7
1731524350000|2024-11-13 18:59:10|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4
1731524360000|2024-11-13 18:59:20|4531.1|4525.1|4531.6|4525.6|4531.6|4525.6|4531.1|4525.1|10
1731524370000|2024-11-13 18:59:30|4531.5|4525.5|4531.1|4525.1|4531.5|4525.5|4530.6|4524.6|2
1731524380000|2024-11-13 18:59:40|4530.6|4524.6|4531.1|4525.1|4531.1|4525.1|4530.6|4524.6|4
1731524390000|2024-11-13 18:59:50|4530.6|4524.6|4530.1|4524.1|4530.6|4524.6|4529.6|4523.6|10
1731524400000|2024-11-13 19:00:00|4529.6|4523.6|4530.1|4524.1|4530.6|4524.6|4529.6|4523.6|8
1731524410000|2024-11-13 19:00:10|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|1
1731524420000|2024-11-13 19:00:20|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4529.1|4523.1|7
1731524430000|2024-11-13 19:00:30|4528.6|4522.6|4529.1|4523.1|4529.5|4523.5|4528.6|4522.6|2
1731524440000|2024-11-13 19:00:40|4529.5|4523.5|4528.5|4522.5|4529.5|4523.5|4528.5|4522.5|20
1731524450000|2024-11-13 19:00:50|4528.1|4522.1|4527.6|4521.6|4528.1|4522.1|4527.6|4521.6|6
1731524460000|2024-11-13 19:01:00|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|1
1731524470000|2024-11-13 19:01:10|||||||||8
1731524480000|2024-11-13 19:01:20|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|1
1731524490000|2024-11-13 19:01:30|4528.5|4522.5|4528.1|4522.1|4528.5|4522.5|4528.1|4522.1|12
1731524500000|2024-11-13 19:01:40|4528.5|4522.5|4531.1|4525.1|4531.1|4525.1|4528.1|4522.1|10
1731524510000|2024-11-13 19:01:50|4531.6|4525.6|4529.6|4523.6|4531.6|4525.6|4529.1|4523.1|3
1731524520000|2024-11-13 19:02:00|4529.5|4523.5|4529.1|4523.1|4529.6|4523.6|4529.1|4523.1|66
1731524530000|2024-11-13 19:02:10|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4
1731524540000|2024-11-13 19:02:20|4529.1|4523.1|4528.6|4522.6|4529.5|4523.5|4528.6|4522.6|15
1731524550000|2024-11-13 19:02:30|4529.1|4523.1|4529.5|4523.5|4529.5|4523.5|4529.1|4523.1|1
1731524560000|2024-11-13 19:02:40|4529.6|4523.6|4531.1|4525.1|4531.6|4525.6|4529.6|4523.6|21
1731524570000|2024-11-13 19:02:50|4531.5|4525.5|4531.6|4525.6|4532.6|4526.6|4531.1|4525.1|11
1731524580000|2024-11-13 19:03:00|4532.6|4526.6|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|16
1731524590000|2024-11-13 19:03:10|4532.6|4526.6|4533.1|4527.1|4533.6|4527.6|4532.6|4526.6|16
1731524600000|2024-11-13 19:03:20|4533.6|4527.6|4533.1|4527.1|4533.6|4527.6|4532.6|4526.6|126
1731524610000|2024-11-13 19:03:30|4533.2|4527.2|4533.2|4527.2|4533.6|4527.6|4533.2|4527.2|2
1731524620000|2024-11-13 19:03:40|4532.8|4526.8|4533.1|4527.1|4533.2|4527.2|4532.6|4526.6|16
1731524630000|2024-11-13 19:03:50|4532.6|4526.6|4532.6|4526.6|4533.1|4527.1|4531.8|4525.8|12
1731524640000|2024-11-13 19:04:00|4532.1|4526.1|4531.6|4525.6|4532.1|4526.1|4531.6|4525.6|4
1731524650000|2024-11-13 19:04:10|||||||||2
1731524660000|2024-11-13 19:04:20|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4531.6|4525.6|12
1731524670000|2024-11-13 19:04:30|4531.6|4525.6|4532.1|4526.1|4532.1|4526.1|4531.6|4525.6|3
1731524680000|2024-11-13 19:04:40|4532.8|4526.8|4532.6|4526.6|4533.6|4527.6|4532.6|4526.6|15
1731524690000|2024-11-13 19:04:50|4532.2|4526.2|4531.6|4525.6|4532.6|4526.6|4531.6|4525.6|11
1731524700000|2024-11-13 19:05:00|||||||||8
1731524710000|2024-11-13 19:05:10|4532.1|4526.1|4532.6|4526.6|4532.6|4526.6|4531.6|4525.6|8
1731524720000|2024-11-13 19:05:20|4532.5|4526.5|4533.6|4527.6|4533.6|4527.6|4532.5|4526.5|15
1731524730000|2024-11-13 19:05:30|4533.1|4527.1|4533.6|4527.6|4533.6|4527.6|4533.1|4527.1|12
1731524740000|2024-11-13 19:05:40|||||||||1
1731524750000|2024-11-13 19:05:50|4532.6|4526.6|4532.1|4526.1|4532.6|4526.6|4532.1|4526.1|23
1731524760000|2024-11-13 19:06:00|4532.6|4526.6|4532.6|4526.6|4533.5|4527.5|4532.6|4526.6|9
1731524770000|2024-11-13 19:06:10|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|3
1731524780000|2024-11-13 19:06:20|4532.6|4526.6|4532.5|4526.5|4533.6|4527.6|4531.6|4525.6|15
1731524790000|2024-11-13 19:06:30|4532.6|4526.6|4532.5|4526.5|4533.1|4527.1|4532.5|4526.5|36
1731524800000|2024-11-13 19:06:40|||||||||3
1731524810000|2024-11-13 19:06:50|4533.1|4527.1|4533.6|4527.6|4533.6|4527.6|4533.1|4527.1|21
1731524820000|2024-11-13 19:07:00|||||||||2
1731524830000|2024-11-13 19:07:10|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4
1731524840000|2024-11-13 19:07:20|4534.5|4528.5|4533.1|4527.1|4534.5|4528.5|4532.6|4526.6|9
1731524850000|2024-11-13 19:07:30|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|10
1731524860000|2024-11-13 19:07:40|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|26
1731524870000|2024-11-13 19:07:50|4533.1|4527.1|4533.5|4527.5|4533.5|4527.5|4532.5|4526.5|46
1731524880000|2024-11-13 19:08:00|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.5|4527.5|9
1731524890000|2024-11-13 19:08:10|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|9
1731524900000|2024-11-13 19:08:20|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|2
1731524910000|2024-11-13 19:08:30|4533.5|4527.5|4532.5|4526.5|4533.5|4527.5|4532.1|4526.1|53
1731524920000|2024-11-13 19:08:40|||||||||4
1731524930000|2024-11-13 19:08:50|4532.6|4526.6|4533.5|4527.5|4533.5|4527.5|4532.6|4526.6|8
1731524940000|2024-11-13 19:09:00|4534.1|4528.1|4534.1|4528.1|4534.5|4528.5|4533.5|4527.5|27
1731524950000|2024-11-13 19:09:10|4533.9|4527.9|4534.5|4528.5|4534.5|4528.5|4533.5|4527.5|15
1731524960000|2024-11-13 19:09:20|||||||||6
1731524970000|2024-11-13 19:09:30|4535|4529|4535.5|4529.5|4535.5|4529.5|4535|4529|10
1731524980000|2024-11-13 19:09:40|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|2
1731524990000|2024-11-13 19:09:50|4535.5|4529.5|4536.6|4530.6|4536.6|4530.6|4535|4529|63
1731525000000|2024-11-13 19:10:00|4536.5|4530.5|4536.1|4530.1|4536.5|4530.5|4535.6|4529.6|20
1731525010000|2024-11-13 19:10:10|4535.6|4529.6|4534.5|4528.5|4535.6|4529.6|4534.1|4528.1|31
1731525020000|2024-11-13 19:10:20|4534.1|4528.1|4534.1|4528.1|4534.5|4528.5|4534.1|4528.1|54
1731525030000|2024-11-13 19:10:30|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.1|4528.1|18
1731525040000|2024-11-13 19:10:40|4532.9|4526.9|4532.5|4526.5|4532.9|4526.9|4532.5|4526.5|295
1731525050000|2024-11-13 19:10:50|4532.4|4526.4|4532.9|4526.9|4533.4|4527.4|4532.4|4526.4|24
1731525060000|2024-11-13 19:11:00|4533.4|4527.4|4533.4|4527.4|4534.4|4528.4|4533.4|4527.4|46
1731525070000|2024-11-13 19:11:10|4532.9|4526.9|4532.5|4526.5|4533.5|4527.5|4532.5|4526.5|39
1731525080000|2024-11-13 19:11:20|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|76
1731525090000|2024-11-13 19:11:30|4531.9|4525.9|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|72
1731525100000|2024-11-13 19:11:40|4531.9|4525.9|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|37
1731525110000|2024-11-13 19:11:50|4532.4|4526.4|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|37
1731525120000|2024-11-13 19:12:00|4532.4|4526.4|4532.9|4526.9|4533.4|4527.4|4532.4|4526.4|72
1731525130000|2024-11-13 19:12:10|4531.9|4525.9|4532.4|4526.4|4532.5|4526.5|4531.9|4525.9|104
1731525140000|2024-11-13 19:12:20|4532.9|4526.9|4531.9|4525.9|4532.9|4526.9|4531.9|4525.9|64
1731525150000|2024-11-13 19:12:30|4531.5|4525.5|4531.9|4525.9|4532.5|4526.5|4531.5|4525.5|48
1731525160000|2024-11-13 19:12:40|4530.9|4524.9|4532.5|4526.5|4532.5|4526.5|4530.4|4524.4|60
1731525170000|2024-11-13 19:12:50|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4531.5|4525.5|49
1731525180000|2024-11-13 19:13:00|4531.5|4525.5|4529.4|4523.4|4531.5|4525.5|4528.4|4522.4|205
1731525190000|2024-11-13 19:13:10|4530.9|4524.9|4529.9|4523.9|4531.4|4525.4|4529.4|4523.4|68
1731525200000|2024-11-13 19:13:20|4529.4|4523.4|4529.3|4523.3|4529.9|4523.9|4528.4|4522.4|231
1731525210000|2024-11-13 19:13:30|4529.4|4523.4|4528.4|4522.4|4529.4|4523.4|4528.4|4522.4|107
1731525220000|2024-11-13 19:13:40|4528.9|4522.9|4528.4|4522.4|4529.3|4523.3|4528.4|4522.4|100
1731525230000|2024-11-13 19:13:50|4529.4|4523.4|4535.4|4529.4|4537.4|4531.4|4529.4|4523.4|285
1731525240000|2024-11-13 19:14:00|4534.4|4528.4|4533.8|4527.8|4534.4|4528.4|4533.4|4527.4|250
1731525250000|2024-11-13 19:14:10|4533.4|4527.4|4535.9|4529.9|4535.9|4529.9|4533.4|4527.4|300
1731525260000|2024-11-13 19:14:20|4536.4|4530.4|4533.5|4527.5|4536.4|4530.4|4533.5|4527.5|379
1731525270000|2024-11-13 19:14:30|4533.4|4527.4|4533.5|4527.5|4533.9|4527.9|4533.4|4527.4|274
1731525280000|2024-11-13 19:14:40|4533.4|4527.4|4534.5|4528.5|4534.5|4528.5|4533|4527|414
1731525290000|2024-11-13 19:14:50|4533.5|4527.5|4532.5|4526.5|4533.6|4527.6|4532.5|4526.5|326
1731525300000|2024-11-13 19:15:00|4533.5|4527.5|4535.5|4529.5|4535.9|4529.9|4533.5|4527.5|103
1731525310000|2024-11-13 19:15:10|4534.5|4528.5|4536.5|4530.5|4536.5|4530.5|4534|4528|55
1731525320000|2024-11-13 19:15:20|4536|4530|4536.5|4530.5|4536.9|4530.9|4535.5|4529.5|8
1731525330000|2024-11-13 19:15:30|4536|4530|4533.4|4527.4|4536|4530|4533.4|4527.4|49
1731525340000|2024-11-13 19:15:40|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.5|4526.5|14
1731525350000|2024-11-13 19:15:50|4532.5|4526.5|4532.5|4526.5|4533.4|4527.4|4532.5|4526.5|47
1731525360000|2024-11-13 19:16:00|4532.4|4526.4|4533.5|4527.5|4533.5|4527.5|4532.4|4526.4|23
1731525370000|2024-11-13 19:16:10|4533.9|4527.9|4533.9|4527.9|4534.4|4528.4|4533.9|4527.9|7
1731525380000|2024-11-13 19:16:20|4533.5|4527.5|4533.5|4527.5|4534|4528|4533.5|4527.5|9
1731525390000|2024-11-13 19:16:30|4533.9|4527.9|4533.9|4527.9|4534.4|4528.4|4533.9|4527.9|23
1731525400000|2024-11-13 19:16:40|4533.5|4527.5|4533.5|4527.5|4534.4|4528.4|4533.5|4527.5|8
1731525410000|2024-11-13 19:16:50|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|2
1731525420000|2024-11-13 19:17:00|4534.4|4528.4|4534.9|4528.9|4534.9|4528.9|4533.5|4527.5|26
1731525430000|2024-11-13 19:17:10|4534.5|4528.5|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|8
1731525440000|2024-11-13 19:17:20|4534.5|4528.5|4534.4|4528.4|4535.9|4529.9|4534.4|4528.4|56
1731525450000|2024-11-13 19:17:30|4534.5|4528.5|4534|4528|4534.5|4528.5|4533.9|4527.9|4
1731525460000|2024-11-13 19:17:40|4534.4|4528.4|4533.9|4527.9|4534.4|4528.4|4533.5|4527.5|21
1731525470000|2024-11-13 19:17:50|4534.5|4528.5|4533.9|4527.9|4534.5|4528.5|4533.9|4527.9|8
1731525480000|2024-11-13 19:18:00|4534.4|4528.4|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|1
1731525490000|2024-11-13 19:18:10|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.4|4528.4|3
1731525500000|2024-11-13 19:18:20|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|9
1731525510000|2024-11-13 19:18:30|4535.5|4529.5|4534.9|4528.9|4535.9|4529.9|4534.9|4528.9|50
1731525520000|2024-11-13 19:18:40|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|2
1731525530000|2024-11-13 19:18:50|||||||||26
1731525540000|2024-11-13 19:19:00|4533.5|4527.5|4532.9|4526.9|4534|4528|4532.5|4526.5|14
1731525550000|2024-11-13 19:19:10|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|6
1731525560000|2024-11-13 19:19:20|4530|4524|4531.9|4525.9|4532|4526|4530|4524|105
1731525570000|2024-11-13 19:19:30|4532.3|4526.3|4533.9|4527.9|4533.9|4527.9|4531|4525|15
1731525580000|2024-11-13 19:19:40|4533|4527|4532.9|4526.9|4533|4527|4531.4|4525.4|18
1731525590000|2024-11-13 19:19:50|4532.8|4526.8|4532.4|4526.4|4533.4|4527.4|4532.4|4526.4|150
1731546000000|2024-11-14 01:00:00|4545|4539|4548|4542|4549.5|4543.5|4541.2|4535.2|33
1731546010000|2024-11-14 01:00:10|4548.5|4542.5|4549|4543|4549.4|4543.4|4546|4540|33
1731546020000|2024-11-14 01:00:20|4549.5|4543.5|4557|4551|4558.9|4552.9|4548.5|4542.5|26
1731546030000|2024-11-14 01:00:30|4556.5|4550.5|4556|4550|4558|4552|4554.9|4548.9|18
1731546040000|2024-11-14 01:00:40|4555.5|4549.5|4556.6|4550.6|4557|4551|4554.5|4548.5|8
1731546050000|2024-11-14 01:00:50|4557|4551|4559.5|4553.5|4559.5|4553.5|4557|4551|1
1731546060000|2024-11-14 01:01:00|4559|4553|4561|4555|4562|4556|4559|4553|9
1731546070000|2024-11-14 01:01:10|4560.5|4554.5|4561|4555|4563|4557|4560|4554|8
1731546080000|2024-11-14 01:01:20|4562.5|4556.5|4562.5|4556.5|4563.9|4557.9|4562|4556|10
1731546090000|2024-11-14 01:01:30|4562|4556|4563|4557|4564|4558|4562|4556|1
1731546100000|2024-11-14 01:01:40|4564|4558|4564|4558|4564|4558|4563|4557|6
1731546110000|2024-11-14 01:01:50|4563.5|4557.5|4567|4561|4567|4561|4563|4557|11
1731546120000|2024-11-14 01:02:00|4567.5|4561.5|4571.5|4565.5|4571.5|4565.5|4567|4561|8
1731546130000|2024-11-14 01:02:10|4572.5|4566.5|4573.5|4567.5|4574|4568|4572.5|4566.5|3
1731546140000|2024-11-14 01:02:20|4573|4567|4566.1|4560.1|4573.5|4567.5|4564.6|4558.6|26
1731546150000|2024-11-14 01:02:30|4566|4560|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|14
1731546160000|2024-11-14 01:02:40|4566|4560|4568.1|4562.1|4569.1|4563.1|4566|4560|11
1731546170000|2024-11-14 01:02:50|4567.1|4561.1|4567|4561|4567.1|4561.1|4567|4561|3
1731546180000|2024-11-14 01:03:00|4567.1|4561.1|4566|4560|4567.5|4561.5|4565|4559|9
1731546190000|2024-11-14 01:03:10|4566.1|4560.1|4567|4561|4568|4562|4566.1|4560.1|1
1731546200000|2024-11-14 01:03:20|4567.1|4561.1|4566.1|4560.1|4567.1|4561.1|4565.1|4559.1|5
1731546210000|2024-11-14 01:03:30|4566.5|4560.5|4566.6|4560.6|4569.1|4563.1|4565.7|4559.7|11
1731546220000|2024-11-14 01:03:40|4566.1|4560.1|4567.2|4561.2|4567.2|4561.2|4566.1|4560.1|2
1731546230000|2024-11-14 01:03:50|4567.1|4561.1|4567|4561|4567.1|4561.1|4567|4561|1
1731546240000|2024-11-14 01:04:00|4566.1|4560.1|4566.2|4560.2|4567.2|4561.2|4566.1|4560.1|5
1731546250000|2024-11-14 01:04:10|4567|4561|4565.1|4559.1|4567.1|4561.1|4565.1|4559.1|4
1731546260000|2024-11-14 01:04:20|4565|4559|4566.1|4560.1|4566.2|4560.2|4565|4559|11
1731546270000|2024-11-14 01:04:30|4566|4560|4566|4560|4566.2|4560.2|4566|4560|1
1731546280000|2024-11-14 01:04:40|4565.1|4559.1|4564.2|4558.2|4565.1|4559.1|4564.1|4558.1|8
1731546290000|2024-11-14 01:04:50|4565.1|4559.1|4567.1|4561.1|4567.1|4561.1|4564.7|4558.7|9
1731546300000|2024-11-14 01:05:00|4567|4561|4565|4559|4567.1|4561.1|4564.1|4558.1|8
1731546310000|2024-11-14 01:05:10|4565.1|4559.1|4566.1|4560.1|4566.1|4560.1|4565|4559|4
1731546320000|2024-11-14 01:05:20|4566.5|4560.5|4565.2|4559.2|4566.5|4560.5|4565.1|4559.1|6
1731546330000|2024-11-14 01:05:30|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4564.6|4558.6|0
1731546340000|2024-11-14 01:05:40|4565.2|4559.2|4566.1|4560.1|4567.6|4561.6|4565.2|4559.2|3
1731546350000|2024-11-14 01:05:50|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|3
1731546360000|2024-11-14 01:06:00|4567|4561|4565.2|4559.2|4567|4561|4565.1|4559.1|1
1731546370000|2024-11-14 01:06:10|4565.1|4559.1|4563.6|4557.6|4565.2|4559.2|4561.6|4555.6|7
1731546380000|2024-11-14 01:06:20|4563.7|4557.7|4562.2|4556.2|4564.1|4558.1|4562.1|4556.1|2
1731546390000|2024-11-14 01:06:30|4562.6|4556.6|4562.6|4556.6|4563|4557|4562.2|4556.2|1
1731546400000|2024-11-14 01:06:40|4562.2|4556.2|4562.6|4556.6|4562.6|4556.6|4562.1|4556.1|0
1731546410000|2024-11-14 01:06:50|4562.1|4556.1|4562.6|4556.6|4562.6|4556.6|4562.1|4556.1|0
1731546420000|2024-11-14 01:07:00|4562.2|4556.2|4563.6|4557.6|4564.2|4558.2|4562|4556|29
1731546430000|2024-11-14 01:07:10|4564.1|4558.1|4564.2|4558.2|4564.2|4558.2|4563.6|4557.6|0
1731546440000|2024-11-14 01:07:20|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1731546450000|2024-11-14 01:07:30|4564.7|4558.7|4564|4558|4565.1|4559.1|4563.2|4557.2|0
1731546460000|2024-11-14 01:07:40|4564.2|4558.2|4564.6|4558.6|4564.6|4558.6|4563.6|4557.6|0
1731546470000|2024-11-14 01:07:50|4564.2|4558.2|4562.6|4556.6|4564.2|4558.2|4562.2|4556.2|1
1731546480000|2024-11-14 01:08:00|4562|4556|4562.6|4556.6|4562.6|4556.6|4562|4556|0
1731546490000|2024-11-14 01:08:10|4562.2|4556.2|4563|4557|4563.1|4557.1|4562.2|4556.2|1
1731546500000|2024-11-14 01:08:20|4562.6|4556.6|4563.2|4557.2|4564.1|4558.1|4562.6|4556.6|7
1731546510000|2024-11-14 01:08:30|4563|4557|4564|4558|4564.2|4558.2|4562.6|4556.6|0
1731546520000|2024-11-14 01:08:40|4564.2|4558.2|4564.2|4558.2|4565.6|4559.6|4563.2|4557.2|8
1731546530000|2024-11-14 01:08:50|4564.6|4558.6|4563.2|4557.2|4564.6|4558.6|4563.2|4557.2|0
1731546540000|2024-11-14 01:09:00|4564.1|4558.1|4563.2|4557.2|4564.2|4558.2|4563|4557|1
1731546550000|2024-11-14 01:09:10|4563.6|4557.6|4562|4556|4564.1|4558.1|4562|4556|3
1731546560000|2024-11-14 01:09:20|4562.2|4556.2|4562.6|4556.6|4563.1|4557.1|4562|4556|0
1731546570000|2024-11-14 01:09:30|4563.1|4557.1|4563.2|4557.2|4563.2|4557.2|4562.6|4556.6|0
1731546580000|2024-11-14 01:09:40|4563.1|4557.1|4562.2|4556.2|4563.2|4557.2|4562.2|4556.2|0
1731546590000|2024-11-14 01:09:50|4562.7|4556.7|4563.2|4557.2|4563.6|4557.6|4562.6|4556.6|0
1731546600000|2024-11-14 01:10:00|4562.7|4556.7|4564.1|4558.1|4564.1|4558.1|4562.7|4556.7|0
1731546610000|2024-11-14 01:10:10|4564.2|4558.2|4565.2|4559.2|4565.2|4559.2|4564.2|4558.2|1
1731546620000|2024-11-14 01:10:20|4565.6|4559.6|4564.6|4558.6|4565.6|4559.6|4564.2|4558.2|0
1731546630000|2024-11-14 01:10:30|4564.2|4558.2|4564.6|4558.6|4565|4559|4564.2|4558.2|0
1731546640000|2024-11-14 01:10:40|4564.2|4558.2|4564.6|4558.6|4565|4559|4564.2|4558.2|0
1731546650000|2024-11-14 01:10:50|4565|4559|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|0
1731546660000|2024-11-14 01:11:00|4564.6|4558.6|4568.1|4562.1|4568.1|4562.1|4564.6|4558.6|1
1731546670000|2024-11-14 01:11:10|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|2
1731546680000|2024-11-14 01:11:20|4569|4563|4569.6|4563.6|4570.2|4564.2|4567.6|4561.6|34
1731546690000|2024-11-14 01:11:30|4569.7|4563.7|4569.6|4563.6|4569.7|4563.7|4569.6|4563.6|1
1731546700000|2024-11-14 01:11:40|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.7|4563.7|0
1731546710000|2024-11-14 01:11:50|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|1
1731546720000|2024-11-14 01:12:00|4570.1|4564.1|4567.2|4561.2|4570.1|4564.1|4567.2|4561.2|3
1731546730000|2024-11-14 01:12:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1731546740000|2024-11-14 01:12:20|4567.7|4561.7|4569|4563|4569|4563|4567.7|4561.7|0
1731546750000|2024-11-14 01:12:30|4568.6|4562.6|4566.6|4560.6|4568.6|4562.6|4566.1|4560.1|1
1731546760000|2024-11-14 01:12:40|4566.2|4560.2|4565|4559|4566.2|4560.2|4565|4559|1
1731546770000|2024-11-14 01:12:50|4566|4560|4566.1|4560.1|4566.1|4560.1|4565.2|4559.2|8
1731546780000|2024-11-14 01:13:00|4565|4559|4565.1|4559.1|4565.2|4559.2|4565|4559|1
1731546790000|2024-11-14 01:13:10|4565.2|4559.2|4568|4562|4568|4562|4565.2|4559.2|5
1731546800000|2024-11-14 01:13:20|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.2|4561.2|0
1731546820000|2024-11-14 01:13:40|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|1
1731546830000|2024-11-14 01:13:50|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1731546840000|2024-11-14 01:14:00|4566.1|4560.1|4566|4560|4566.1|4560.1|4565.2|4559.2|0
1731546850000|2024-11-14 01:14:10|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4564.6|4558.6|0
1731546860000|2024-11-14 01:14:20|4565|4559|4565.2|4559.2|4565.2|4559.2|4564.6|4558.6|0
1731546870000|2024-11-14 01:14:30|4565.1|4559.1|4565.2|4559.2|4565.2|4559.2|4565.1|4559.1|0
1731546890000|2024-11-14 01:14:50|4564.6|4558.6|4565.1|4559.1|4565.1|4559.1|4564.6|4558.6|1
1731546900000|2024-11-14 01:15:00|4564.7|4558.7|4564.6|4558.6|4564.7|4558.7|4564.6|4558.6|1
1731546910000|2024-11-14 01:15:10|4564.7|4558.7|4564.6|4558.6|4564.7|4558.7|4564.6|4558.6|2
1731546920000|2024-11-14 01:15:20|4564.7|4558.7|4565.6|4559.6|4565.6|4559.6|4564.6|4558.6|1
1731546930000|2024-11-14 01:15:30|4565.2|4559.2|4565.2|4559.2|4565.6|4559.6|4565.2|4559.2|0
1731546940000|2024-11-14 01:15:40|4565.1|4559.1|4565.2|4559.2|4566.2|4560.2|4565.1|4559.1|1
1731546950000|2024-11-14 01:15:50|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1731546960000|2024-11-14 01:16:00|4564.6|4558.6|4565.2|4559.2|4565.2|4559.2|4564.6|4558.6|0
1731546970000|2024-11-14 01:16:10|4566.2|4560.2|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|0
1731546980000|2024-11-14 01:16:20|4566|4560|4566.2|4560.2|4566.2|4560.2|4565.7|4559.7|0
1731546990000|2024-11-14 01:16:30|4566.1|4560.1|4566.7|4560.7|4566.7|4560.7|4566.1|4560.1|1
1731547000000|2024-11-14 01:16:40|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4565.6|4559.6|0
1731547010000|2024-11-14 01:16:50|4566.6|4560.6|4566.2|4560.2|4566.6|4560.6|4566.1|4560.1|1
1731547020000|2024-11-14 01:17:00|4566.7|4560.7|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|0
1731547030000|2024-11-14 01:17:10|4566.7|4560.7|4568.2|4562.2|4568.6|4562.6|4566.7|4560.7|18
1731547040000|2024-11-14 01:17:20|4569.1|4563.1|4568|4562|4569.1|4563.1|4568|4562|0
1731547050000|2024-11-14 01:17:30|4567.6|4561.6|4568.2|4562.2|4568.2|4562.2|4567.2|4561.2|0
1731547060000|2024-11-14 01:17:40|4568.7|4562.7|4568.2|4562.2|4569.1|4563.1|4568.2|4562.2|1
1731547070000|2024-11-14 01:17:50|4569.1|4563.1|4569.2|4563.2|4569.2|4563.2|4569.1|4563.1|1
1731547080000|2024-11-14 01:18:00|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.2|4563.2|3
1731547090000|2024-11-14 01:18:10|4571.1|4565.1|4571.2|4565.2|4571.2|4565.2|4571.1|4565.1|2
1731547110000|2024-11-14 01:18:30|4572|4566|4571.2|4565.2|4572.1|4566.1|4570.2|4564.2|0
1731547120000|2024-11-14 01:18:40|4571.7|4565.7|4573.2|4567.2|4573.2|4567.2|4571.7|4565.7|0
1731547130000|2024-11-14 01:18:50|4573.6|4567.6|4574.2|4568.2|4575.1|4569.1|4573.6|4567.6|10
1731547140000|2024-11-14 01:19:00|4573.7|4567.7|4574.6|4568.6|4574.6|4568.6|4573.7|4567.7|0
1731547150000|2024-11-14 01:19:10|4575.2|4569.2|4575.2|4569.2|4576.1|4570.1|4575.1|4569.1|0
1731547160000|2024-11-14 01:19:20|4575|4569|4575.2|4569.2|4575.2|4569.2|4574.6|4568.6|0
1731547180000|2024-11-14 01:19:40|4574.2|4568.2|4574.5|4568.5|4575.2|4569.2|4574|4568|6
1731547190000|2024-11-14 01:19:50|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1731547200000|2024-11-14 01:20:00|4574.2|4568.2|4572.2|4566.2|4574.2|4568.2|4571.6|4565.6|12
1731547210000|2024-11-14 01:20:10|4573|4567|4571.2|4565.2|4573|4567|4571.2|4565.2|1
1731547230000|2024-11-14 01:20:30|4571.7|4565.7|4571.5|4565.5|4572.1|4566.1|4571.5|4565.5|4
1731547240000|2024-11-14 01:20:40|4571.1|4565.1|4571|4565|4571.1|4565.1|4571|4565|0
1731547250000|2024-11-14 01:20:50|4571.1|4565.1|4570.1|4564.1|4571.1|4565.1|4570.1|4564.1|1
1731547260000|2024-11-14 01:21:00|4570|4564|4570|4564|4570|4564|4570|4564|1
1731547280000|2024-11-14 01:21:20|4570.1|4564.1|4571.1|4565.1|4571.1|4565.1|4570.1|4564.1|1
1731547290000|2024-11-14 01:21:30|4571|4565|4571|4565|4571|4565|4571|4565|0
1731547300000|2024-11-14 01:21:40|4570.6|4564.6|4570.6|4564.6|4571|4565|4570.6|4564.6|0
1731547310000|2024-11-14 01:21:50|4571|4565|4573|4567|4573|4567|4570.6|4564.6|2
1731547320000|2024-11-14 01:22:00|4572.6|4566.6|4573|4567|4573.6|4567.6|4572.2|4566.2|1
1731547330000|2024-11-14 01:22:10|4572.6|4566.6|4572.6|4566.6|4572.7|4566.7|4572.2|4566.2|2
1731547340000|2024-11-14 01:22:20|4573.1|4567.1|4572|4566|4573.1|4567.1|4572|4566|3
1731547350000|2024-11-14 01:22:30|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1731547370000|2024-11-14 01:22:50|4571|4565|4570.2|4564.2|4571|4565|4570.2|4564.2|0
1731547380000|2024-11-14 01:23:00|4571.1|4565.1|4570.6|4564.6|4571.1|4565.1|4570.2|4564.2|1
1731547390000|2024-11-14 01:23:10|4571|4565|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|0
1731547400000|2024-11-14 01:23:20|4570.6|4564.6|4570.7|4564.7|4571.6|4565.6|4570.6|4564.6|11
1731547410000|2024-11-14 01:23:30|4571.1|4565.1|4571.2|4565.2|4571.6|4565.6|4571.1|4565.1|0
1731547420000|2024-11-14 01:23:40|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|0
1731547430000|2024-11-14 01:23:50|4570.6|4564.6|4570.2|4564.2|4570.6|4564.6|4570.2|4564.2|1
1731547440000|2024-11-14 01:24:00|4570.1|4564.1|4569|4563|4570.1|4564.1|4568.5|4562.5|4
1731547450000|2024-11-14 01:24:10|4568.5|4562.5|4568.1|4562.1|4568.5|4562.5|4568.1|4562.1|0
1731547460000|2024-11-14 01:24:20|4568|4562|4566.5|4560.5|4568|4562|4566.5|4560.5|1
1731547470000|2024-11-14 01:24:30|4566.6|4560.6|4567|4561|4567|4561|4566.6|4560.6|0
1731547480000|2024-11-14 01:24:40|4566|4560|4565.9|4559.9|4566.5|4560.5|4565.9|4559.9|34
1731547490000|2024-11-14 01:24:50|4565.5|4559.5|4564.9|4558.9|4565.5|4559.5|4564.9|4558.9|0
1731547500000|2024-11-14 01:25:00|4564.5|4558.5|4565.4|4559.4|4565.4|4559.4|4564.5|4558.5|0
1731547510000|2024-11-14 01:25:10|4564.9|4558.9|4564.9|4558.9|4565|4559|4564.9|4558.9|0
1731547520000|2024-11-14 01:25:20|4565|4559|4565|4559|4565|4559|4565|4559|0
1731547530000|2024-11-14 01:25:30|4564.9|4558.9|4566.4|4560.4|4566.4|4560.4|4564.9|4558.9|1
1731547540000|2024-11-14 01:25:40|4566|4560|4566|4560|4566.4|4560.4|4566|4560|0
1731547550000|2024-11-14 01:25:50|4566.5|4560.5|4567.5|4561.5|4567.5|4561.5|4566.5|4560.5|1
1731547560000|2024-11-14 01:26:00|4568|4562|4566|4560|4568|4562|4566|4560|1
1731547580000|2024-11-14 01:26:20|4565.5|4559.5|4566|4560|4566|4560|4565|4559|2
1731547590000|2024-11-14 01:26:30|4566.4|4560.4|4566.5|4560.5|4566.8|4560.8|4566.4|4560.4|1
1731547600000|2024-11-14 01:26:40|4566.9|4560.9|4566.5|4560.5|4566.9|4560.9|4566.5|4560.5|0
1731547610000|2024-11-14 01:26:50|4566|4560|4565|4559|4566|4560|4564.5|4558.5|6
1731547620000|2024-11-14 01:27:00|4564.9|4558.9|4564.9|4558.9|4565|4559|4564.5|4558.5|0
1731547630000|2024-11-14 01:27:10|4565|4559|4565|4559|4565|4559|4564.9|4558.9|0
1731547640000|2024-11-14 01:27:20|4564.9|4558.9|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|0
1731547650000|2024-11-14 01:27:30|4565|4559|4565|4559|4565|4559|4565|4559|0
1731547660000|2024-11-14 01:27:40|4564.9|4558.9|4565|4559|4565|4559|4564.9|4558.9|0
1731547670000|2024-11-14 01:27:50|4564.5|4558.5|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1731547680000|2024-11-14 01:28:00|4564.9|4558.9|4565.5|4559.5|4566|4560|4564.9|4558.9|1
1731547690000|2024-11-14 01:28:10|4566|4560|4566|4560|4566.5|4560.5|4566|4560|0
1731547700000|2024-11-14 01:28:20|4566.5|4560.5|4567|4561|4567|4561|4566.5|4560.5|0
1731547710000|2024-11-14 01:28:30|4567.1|4561.1|4567.5|4561.5|4568|4562|4567.1|4561.1|1
1731547720000|2024-11-14 01:28:40|4567.9|4561.9|4568|4562|4568|4562|4567.9|4561.9|0
1731547730000|2024-11-14 01:28:50|4568.8|4562.8|4569|4563|4569|4563|4568.8|4562.8|1
1731547740000|2024-11-14 01:29:00|4568.5|4562.5|4567|4561|4568.5|4562.5|4567|4561|1
1731547750000|2024-11-14 01:29:10|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566|4560|0
1731547760000|2024-11-14 01:29:20|4566.4|4560.4|4566|4560|4566.4|4560.4|4566|4560|0
1731547770000|2024-11-14 01:29:30|4567|4561|4566.5|4560.5|4567|4561|4566|4560|1
1731547790000|2024-11-14 01:29:50|4567|4561|4567|4561|4567|4561|4566.5|4560.5|0
1731547800000|2024-11-14 01:30:00|4566.9|4560.9|4566|4560|4566.9|4560.9|4566|4560|0
1731547810000|2024-11-14 01:30:10|4566.5|4560.5|4567.9|4561.9|4568|4562|4566.5|4560.5|1
1731547820000|2024-11-14 01:30:20|4567.5|4561.5|4567|4561|4567.9|4561.9|4567|4561|0
1731547830000|2024-11-14 01:30:30|4566.1|4560.1|4566|4560|4566.5|4560.5|4566|4560|1
1731547840000|2024-11-14 01:30:40|4566.5|4560.5|4565|4559|4566.5|4560.5|4565|4559|0
1731547850000|2024-11-14 01:30:50|4565.5|4559.5|4566|4560|4566|4560|4565.5|4559.5|0
1731547860000|2024-11-14 01:31:00|4565.5|4559.5|4567|4561|4567|4561|4565.5|4559.5|1
1731547870000|2024-11-14 01:31:10|4566.9|4560.9|4567|4561|4567|4561|4566.5|4560.5|0
1731547880000|2024-11-14 01:31:20|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1731547890000|2024-11-14 01:31:30|4567|4561|4567|4561|4567|4561|4566.5|4560.5|0
1731547900000|2024-11-14 01:31:40|4566.5|4560.5|4567|4561|4567|4561|4566.5|4560.5|0
1731547910000|2024-11-14 01:31:50|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|0
1731547920000|2024-11-14 01:32:00|4567.5|4561.5|4568.5|4562.5|4568.5|4562.5|4567.5|4561.5|0
1731547930000|2024-11-14 01:32:10|4568.9|4562.9|4569|4563|4569|4563|4568.9|4562.9|0
1731547940000|2024-11-14 01:32:20|4568.5|4562.5|4568|4562|4568.5|4562.5|4567.5|4561.5|1
1731547950000|2024-11-14 01:32:30|4567.9|4561.9|4567.5|4561.5|4568|4562|4567.5|4561.5|0
1731547970000|2024-11-14 01:32:50|4568|4562|4567|4561|4568|4562|4567|4561|0
1731547980000|2024-11-14 01:33:00|4566.5|4560.5|4566|4560|4566.9|4560.9|4566|4560|0
1731547990000|2024-11-14 01:33:10|4566.5|4560.5|4567.9|4561.9|4567.9|4561.9|4566.5|4560.5|1
1731548000000|2024-11-14 01:33:20|4567|4561|4567|4561|4567|4561|4567|4561|0
1731548010000|2024-11-14 01:33:30|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1731548020000|2024-11-14 01:33:40|4567.9|4561.9|4567.5|4561.5|4567.9|4561.9|4567.5|4561.5|0
1731548030000|2024-11-14 01:33:50|4567|4561|4566.5|4560.5|4567|4561|4566|4560|0
1731548040000|2024-11-14 01:34:00|4567|4561|4566.5|4560.5|4567|4561|4566.5|4560.5|0
1731548050000|2024-11-14 01:34:10|4566|4560|4566.5|4560.5|4566.5|4560.5|4566|4560|0
1731548060000|2024-11-14 01:34:20|4566|4560|4566|4560|4566|4560|4565.5|4559.5|0
1731548070000|2024-11-14 01:34:30|4565.5|4559.5|4564.9|4558.9|4565.5|4559.5|4564.5|4558.5|1
1731548080000|2024-11-14 01:34:40|4564.5|4558.5|4563.9|4557.9|4564.5|4558.5|4563.5|4557.5|1
1731548090000|2024-11-14 01:34:50|4564.5|4558.5|4563|4557|4564.5|4558.5|4563|4557|0
1731548100000|2024-11-14 01:35:00|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562|4556|0
1731548110000|2024-11-14 01:35:10|4562|4556|4562|4556|4562.5|4556.5|4561.9|4555.9|2
1731548120000|2024-11-14 01:35:20|4561.9|4555.9|4561.9|4555.9|4562|4556|4561.9|4555.9|1
1731548130000|2024-11-14 01:35:30|4561.5|4555.5|4563|4557|4563|4557|4561.5|4555.5|1
1731548140000|2024-11-14 01:35:40|4562.9|4556.9|4563|4557|4563.5|4557.5|4562.5|4556.5|0
1731548150000|2024-11-14 01:35:50|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1731548160000|2024-11-14 01:36:00|4563|4557|4563.9|4557.9|4563.9|4557.9|4563|4557|0
1731548170000|2024-11-14 01:36:10|4563.5|4557.5|4563.5|4557.5|4563.9|4557.9|4563|4557|3
1731548180000|2024-11-14 01:36:20|4564|4558|4564|4558|4564|4558|4564|4558|1
1731548190000|2024-11-14 01:36:30|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4563.5|4557.5|0
1731548200000|2024-11-14 01:36:40|4564|4558|4564|4558|4564.5|4558.5|4563.5|4557.5|0
1731548210000|2024-11-14 01:36:50|4563.9|4557.9|4564.5|4558.5|4564.5|4558.5|4563.9|4557.9|1
1731548220000|2024-11-14 01:37:00|4564|4558|4564.5|4558.5|4564.5|4558.5|4564|4558|0
1731548230000|2024-11-14 01:37:10|4564|4558|4561.9|4555.9|4564.5|4558.5|4561.9|4555.9|4
1731548240000|2024-11-14 01:37:20|4561.5|4555.5|4561.9|4555.9|4561.9|4555.9|4561.5|4555.5|0
1731548260000|2024-11-14 01:37:40|4562|4556|4562.5|4556.5|4562.5|4556.5|4561.9|4555.9|0
1731548270000|2024-11-14 01:37:50|4561.9|4555.9|4562|4556|4562.5|4556.5|4561.9|4555.9|2
1731548280000|2024-11-14 01:38:00|4563.3|4557.3|4565.4|4559.4|4565.4|4559.4|4563.3|4557.3|2
1731548290000|2024-11-14 01:38:10|4565|4559|4565|4559|4565|4559|4565|4559|0
1731548300000|2024-11-14 01:38:20|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1731548310000|2024-11-14 01:38:30|4565|4559|4563.4|4557.4|4565|4559|4563.4|4557.4|5
1731548320000|2024-11-14 01:38:40|4563.5|4557.5|4564|4558|4564|4558|4563.5|4557.5|0
1731548330000|2024-11-14 01:38:50|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|0
1731548360000|2024-11-14 01:39:20|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1731548370000|2024-11-14 01:39:30|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.4|4557.4|0
1731548390000|2024-11-14 01:39:50|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1731548400000|2024-11-14 01:40:00|4564.8|4558.8|4563.9|4557.9|4564.8|4558.8|4563.9|4557.9|0
1731548420000|2024-11-14 01:40:20|4564|4558|4564.9|4558.9|4564.9|4558.9|4564|4558|0
1731548440000|2024-11-14 01:40:40|4565|4559|4565.9|4559.9|4565.9|4559.9|4564.9|4558.9|0
1731548450000|2024-11-14 01:40:50|4566|4560|4567.9|4561.9|4567.9|4561.9|4564.9|4558.9|2
1731548460000|2024-11-14 01:41:00|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|0
1731548470000|2024-11-14 01:41:10|4567|4561|4567.4|4561.4|4567.4|4561.4|4566.5|4560.5|0
1731548480000|2024-11-14 01:41:20|4567.5|4561.5|4567.9|4561.9|4568|4562|4567.5|4561.5|1
1731548500000|2024-11-14 01:41:40|4567|4561|4567|4561|4567.5|4561.5|4566|4560|2
1731548510000|2024-11-14 01:41:50|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.9|4560.9|0
1731548520000|2024-11-14 01:42:00|4567|4561|4568|4562|4568|4562|4567|4561|1
1731548530000|2024-11-14 01:42:10|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1731548540000|2024-11-14 01:42:20|4567.9|4561.9|4566.9|4560.9|4567.9|4561.9|4566.9|4560.9|1
1731548550000|2024-11-14 01:42:30|4566.5|4560.5|4566.5|4560.5|4566.9|4560.9|4566.5|4560.5|0
1731548560000|2024-11-14 01:42:40|4566.9|4560.9|4567.5|4561.5|4567.5|4561.5|4566.9|4560.9|0
1731548570000|2024-11-14 01:42:50|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1731548580000|2024-11-14 01:43:00|4567.5|4561.5|4566.5|4560.5|4567.5|4561.5|4566.5|4560.5|0
1731548590000|2024-11-14 01:43:10|4566.9|4560.9|4566.9|4560.9|4567|4561|4566.9|4560.9|0
1731548600000|2024-11-14 01:43:20|4566.5|4560.5|4566.9|4560.9|4567|4561|4566.5|4560.5|0
1731548610000|2024-11-14 01:43:30|4567|4561|4567|4561|4567|4561|4567|4561|0
1731548630000|2024-11-14 01:43:50|4566|4560|4564.9|4558.9|4566|4560|4564.9|4558.9|1
1731548640000|2024-11-14 01:44:00|4565|4559|4563.9|4557.9|4565|4559|4563.9|4557.9|0
1731548660000|2024-11-14 01:44:20|4563.4|4557.4|4563.9|4557.9|4563.9|4557.9|4563.4|4557.4|1
1731548680000|2024-11-14 01:44:40|4564|4558|4563.9|4557.9|4564|4558|4563.9|4557.9|0
1731548690000|2024-11-14 01:44:50|4564.4|4558.4|4564.5|4558.5|4564.9|4558.9|4563.9|4557.9|0
1731548700000|2024-11-14 01:45:00|4564|4558|4564.5|4558.5|4564.5|4558.5|4563.9|4557.9|0
1731548710000|2024-11-14 01:45:10|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.5|4558.5|0
1731548720000|2024-11-14 01:45:20|4565|4559|4565|4559|4565|4559|4565|4559|0
1731548730000|2024-11-14 01:45:30|4565.5|4559.5|4566|4560|4566|4560|4565|4559|0
1731548750000|2024-11-14 01:45:50|4565.8|4559.8|4564.5|4558.5|4565.8|4559.8|4564|4558|1
1731548760000|2024-11-14 01:46:00|4564.9|4558.9|4565.5|4559.5|4565.5|4559.5|4564.5|4558.5|0
1731548770000|2024-11-14 01:46:10|4566|4560|4565.5|4559.5|4566|4560|4565.5|4559.5|0
1731548780000|2024-11-14 01:46:20|4565.9|4559.9|4566|4560|4566|4560|4565.9|4559.9|0
1731548790000|2024-11-14 01:46:30|4565.9|4559.9|4565.5|4559.5|4565.9|4559.9|4565.5|4559.5|0
1731548800000|2024-11-14 01:46:40|4565|4559|4565.5|4559.5|4565.5|4559.5|4565|4559|0
1731548810000|2024-11-14 01:46:50|4565.9|4559.9|4566|4560|4566.4|4560.4|4565.9|4559.9|0
1731548820000|2024-11-14 01:47:00|4566.4|4560.4|4567.5|4561.5|4568|4562|4566.4|4560.4|10
1731548830000|2024-11-14 01:47:10|4567|4561|4566.9|4560.9|4567|4561|4566.9|4560.9|0
1731548840000|2024-11-14 01:47:20|4566.5|4560.5|4567.4|4561.4|4567.9|4561.9|4566.5|4560.5|0
1731548850000|2024-11-14 01:47:30|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.9|4560.9|0
1731548860000|2024-11-14 01:47:40|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4566.9|4560.9|0
1731548870000|2024-11-14 01:47:50|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1731548890000|2024-11-14 01:48:10|4568|4562|4568.4|4562.4|4568.4|4562.4|4568|4562|0
1731548900000|2024-11-14 01:48:20|||||||||2
1731548910000|2024-11-14 01:48:30|4568|4562|4568|4562|4568|4562|4568|4562|0
1731548920000|2024-11-14 01:48:40|4568.4|4562.4|4567.8|4561.8|4568.4|4562.4|4567.8|4561.8|2
1731548930000|2024-11-14 01:48:50|4567.5|4561.5|4567.4|4561.4|4567.9|4561.9|4567.4|4561.4|0
1731548950000|2024-11-14 01:49:10|4567.3|4561.3|4566.9|4560.9|4567.3|4561.3|4566.5|4560.5|0
1731548960000|2024-11-14 01:49:20|4567|4561|4566.9|4560.9|4567|4561|4566.9|4560.9|0
1731548980000|2024-11-14 01:49:40|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1731548990000|2024-11-14 01:49:50|4567|4561|4566.9|4560.9|4567|4561|4566.9|4560.9|1
1731549030000|2024-11-14 01:50:30|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1731549040000|2024-11-14 01:50:40|4566.8|4560.8|4566.9|4560.9|4566.9|4560.9|4566.8|4560.8|0
1731549050000|2024-11-14 01:50:50|4566.8|4560.8|4564.9|4558.9|4566.8|4560.8|4564.9|4558.9|1
1731549060000|2024-11-14 01:51:00|4565.5|4559.5|4565.9|4559.9|4566|4560|4565.5|4559.5|0
1731549070000|2024-11-14 01:51:10|4566|4560|4566.9|4560.9|4566.9|4560.9|4566|4560|0
1731549080000|2024-11-14 01:51:20|4567|4561|4567.9|4561.9|4567.9|4561.9|4566.9|4560.9|0
1731549100000|2024-11-14 01:51:40|4567.5|4561.5|4567.9|4561.9|4567.9|4561.9|4567.5|4561.5|0
1731549120000|2024-11-14 01:52:00|4568|4562|4570|4564|4570|4564|4568|4562|1
1731549130000|2024-11-14 01:52:10|4570.4|4564.4|4569.5|4563.5|4570.4|4564.4|4569.5|4563.5|1
1731549140000|2024-11-14 01:52:20|4569.4|4563.4|4567.9|4561.9|4569.5|4563.5|4567.9|4561.9|2
1731549150000|2024-11-14 01:52:30|4568.8|4562.8|4568.9|4562.9|4568.9|4562.9|4568.5|4562.5|0
1731549160000|2024-11-14 01:52:40|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|0
1731549170000|2024-11-14 01:52:50|4568|4562|4567.9|4561.9|4568|4562|4567.9|4561.9|0
1731549180000|2024-11-14 01:53:00|4567.5|4561.5|4566.9|4560.9|4567.5|4561.5|4566.9|4560.9|0
1731549210000|2024-11-14 01:53:30|4567|4561|4566.9|4560.9|4567|4561|4566.9|4560.9|0
1731549220000|2024-11-14 01:53:40|4567|4561|4567|4561|4567|4561|4566.9|4560.9|0
1731549230000|2024-11-14 01:53:50|4566.9|4560.9|4566.9|4560.9|4567|4561|4566.9|4560.9|0
1731549240000|2024-11-14 01:54:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1731549250000|2024-11-14 01:54:10|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|1
1731549260000|2024-11-14 01:54:20|4566.4|4560.4|4565.9|4559.9|4566.4|4560.4|4565.9|4559.9|0
1731549270000|2024-11-14 01:54:30|4566|4560|4566.9|4560.9|4566.9|4560.9|4566|4560|1
1731549280000|2024-11-14 01:54:40|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1731549290000|2024-11-14 01:54:50|4566.9|4560.9|4566.4|4560.4|4566.9|4560.9|4566.4|4560.4|0
1731549300000|2024-11-14 01:55:00|4566|4560|4565.4|4559.4|4566|4560|4565.4|4559.4|0
1731549310000|2024-11-14 01:55:10|||||||||2
1731549320000|2024-11-14 01:55:20|4563.9|4557.9|4565|4559|4565|4559|4563.5|4557.5|1
1731549330000|2024-11-14 01:55:30|4564.9|4558.9|4564|4558|4564.9|4558.9|4564|4558|0
1731549340000|2024-11-14 01:55:40|4563.9|4557.9|4564.4|4558.4|4564.4|4558.4|4563.9|4557.9|0
1731549350000|2024-11-14 01:55:50|4564.9|4558.9|4565.5|4559.5|4565.9|4559.9|4564.5|4558.5|2
1731549360000|2024-11-14 01:56:00|4565.9|4559.9|4567|4561|4567.5|4561.5|4565.9|4559.9|0
1731549370000|2024-11-14 01:56:10|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.5|4561.5|0
1731549380000|2024-11-14 01:56:20|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1731549390000|2024-11-14 01:56:30|4567.4|4561.4|4567|4561|4567.4|4561.4|4567|4561|0
1731549400000|2024-11-14 01:56:40|4567.5|4561.5|4566.9|4560.9|4567.5|4561.5|4566.9|4560.9|2
1731549410000|2024-11-14 01:56:50|4566.5|4560.5|4566.9|4560.9|4566.9|4560.9|4566.5|4560.5|0
1731549420000|2024-11-14 01:57:00|4566.5|4560.5|4566.9|4560.9|4566.9|4560.9|4566.5|4560.5|0
1731549430000|2024-11-14 01:57:10|4566.5|4560.5|4564.9|4558.9|4566.5|4560.5|4564.9|4558.9|0
1731549440000|2024-11-14 01:57:20|4565|4559|4565|4559|4565.5|4559.5|4565|4559|0
1731549450000|2024-11-14 01:57:30|4565.5|4559.5|4565.5|4559.5|4566.5|4560.5|4565.5|4559.5|0
1731549460000|2024-11-14 01:57:40|4565|4559|4564.9|4558.9|4565|4559|4564.9|4558.9|0
1731549470000|2024-11-14 01:57:50|4565|4559|4565.5|4559.5|4565.5|4559.5|4564.9|4558.9|0
1731549480000|2024-11-14 01:58:00|4564.9|4558.9|4564.5|4558.5|4564.9|4558.9|4564.5|4558.5|0
1731549490000|2024-11-14 01:58:10|4564|4558|4564.9|4558.9|4564.9|4558.9|4563.9|4557.9|1
1731549500000|2024-11-14 01:58:20|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1731549510000|2024-11-14 01:58:30|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.5|4558.5|0
1731549520000|2024-11-14 01:58:40|4565|4559|4564.9|4558.9|4565.5|4559.5|4564.9|4558.9|0
1731549530000|2024-11-14 01:58:50|4565|4559|4566.5|4560.5|4566.5|4560.5|4565|4559|0
1731549540000|2024-11-14 01:59:00|4566|4560|4565|4559|4566|4560|4564.9|4558.9|0
1731549550000|2024-11-14 01:59:10|4565.5|4559.5|4564.5|4558.5|4565.5|4559.5|4564.5|4558.5|0
1731549560000|2024-11-14 01:59:20|4564.9|4558.9|4565.5|4559.5|4565.5|4559.5|4564.5|4558.5|0
1731549570000|2024-11-14 01:59:30|4564.9|4558.9|4565|4559|4565|4559|4564.9|4558.9|0
1731549580000|2024-11-14 01:59:40|4565.5|4559.5|4564.9|4558.9|4565.5|4559.5|4564.9|4558.9|0
1731549590000|2024-11-14 01:59:50|4565|4559|4565.5|4559.5|4565.5|4559.5|4565|4559|0
1731549600000|2024-11-14 02:00:00|4565|4559|4564.5|4558.5|4565.5|4559.5|4564.5|4558.5|0
1731549610000|2024-11-14 02:00:10|4564.9|4558.9|4565.5|4559.5|4565.9|4559.9|4564.5|4558.5|0
1731549620000|2024-11-14 02:00:20|4565.9|4559.9|4565.5|4559.5|4565.9|4559.9|4565.5|4559.5|0
1731549630000|2024-11-14 02:00:30|4565.9|4559.9|4566.5|4560.5|4566.5|4560.5|4565.9|4559.9|0
1731549640000|2024-11-14 02:00:40|4566|4560|4565.5|4559.5|4566|4560|4565.5|4559.5|0
1731549650000|2024-11-14 02:00:50|4565.9|4559.9|4566|4560|4566|4560|4565.9|4559.9|0
1731549660000|2024-11-14 02:01:00|4566.5|4560.5|4564.9|4558.9|4566.5|4560.5|4564.5|4558.5|0
1731549670000|2024-11-14 02:01:10|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4563.5|4557.5|0
1731549690000|2024-11-14 02:01:30|4564|4558|4564.9|4558.9|4565|4559|4564|4558|0
1731549700000|2024-11-14 02:01:40|4564.5|4558.5|4565.5|4559.5|4565.5|4559.5|4564.5|4558.5|1
1731549710000|2024-11-14 02:01:50|4565|4559|4565.5|4559.5|4565.5|4559.5|4564.9|4558.9|0
1731549720000|2024-11-14 02:02:00|4565.3|4559.3|4565|4559|4565.3|4559.3|4564.5|4558.5|0
1731549730000|2024-11-14 02:02:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1731549740000|2024-11-14 02:02:20|4564.5|4558.5|4565.5|4559.5|4565.5|4559.5|4564.5|4558.5|0
1731549750000|2024-11-14 02:02:30|4565.9|4559.9|4565.5|4559.5|4565.9|4559.9|4565.5|4559.5|0
1731549760000|2024-11-14 02:02:40|4565.9|4559.9|4566.5|4560.5|4566.5|4560.5|4565.9|4559.9|0
1731549770000|2024-11-14 02:02:50|4566|4560|4566.5|4560.5|4566.5|4560.5|4565.9|4559.9|0
1731549780000|2024-11-14 02:03:00|4567|4561|4567|4561|4567.5|4561.5|4566.5|4560.5|0
1731549790000|2024-11-14 02:03:10|4567.5|4561.5|4568.5|4562.5|4568.9|4562.9|4567.5|4561.5|0
1731549800000|2024-11-14 02:03:20|4568.9|4562.9|4568.5|4562.5|4569.9|4563.9|4568.5|4562.5|1
1731549810000|2024-11-14 02:03:30|4568|4562|4568|4562|4568|4562|4568|4562|1
1731549820000|2024-11-14 02:03:40|4567.9|4561.9|4567.5|4561.5|4567.9|4561.9|4567.5|4561.5|1
1731549830000|2024-11-14 02:03:50|4566.5|4560.5|4567|4561|4567|4561|4566.5|4560.5|1
1731549840000|2024-11-14 02:04:00|4566.5|4560.5|4567|4561|4567|4561|4566|4560|0
1731549850000|2024-11-14 02:04:10|4566.5|4560.5|4566.5|4560.5|4567|4561|4566|4560|0
1731549860000|2024-11-14 02:04:20|4566|4560|4566.5|4560.5|4566.5|4560.5|4566|4560|0
1731549870000|2024-11-14 02:04:30|4566.9|4560.9|4567|4561|4567|4561|4566.5|4560.5|0
1731549880000|2024-11-14 02:04:40|4566.5|4560.5|4566.6|4560.6|4566.6|4560.6|4566.5|4560.5|0
1731549890000|2024-11-14 02:04:50|4567|4561|4566.5|4560.5|4567.5|4561.5|4566.5|4560.5|0
1731549900000|2024-11-14 02:05:00|4566.9|4560.9|4567.5|4561.5|4567.5|4561.5|4566.5|4560.5|0
1731549910000|2024-11-14 02:05:10|4567|4561|4567|4561|4567.5|4561.5|4567|4561|0
1731549920000|2024-11-14 02:05:20|4567.5|4561.5|4567|4561|4567.9|4561.9|4567|4561|0
1731549930000|2024-11-14 02:05:30|4567.5|4561.5|4567|4561|4567.5|4561.5|4567|4561|0
1731549940000|2024-11-14 02:05:40|4567.5|4561.5|4567|4561|4567.5|4561.5|4567|4561|0
1731549950000|2024-11-14 02:05:50|4566.5|4560.5|4567.5|4561.5|4567.5|4561.5|4566.5|4560.5|0
1731549960000|2024-11-14 02:06:00|4567|4561|4567|4561|4567|4561|4567|4561|0
1731549970000|2024-11-14 02:06:10|4568|4562|4568|4562|4568.5|4562.5|4567.5|4561.5|0
1731549980000|2024-11-14 02:06:20|4567.5|4561.5|4568|4562|4568.5|4562.5|4567.5|4561.5|0
1731549990000|2024-11-14 02:06:30|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568|4562|1
1731550000000|2024-11-14 02:06:40|4568.9|4562.9|4568.5|4562.5|4568.9|4562.9|4568.5|4562.5|0
1731550010000|2024-11-14 02:06:50|4568.9|4562.9|4569.5|4563.5|4569.9|4563.9|4568.9|4562.9|0
1731550020000|2024-11-14 02:07:00|4569|4563|4569.4|4563.4|4569.5|4563.5|4568.5|4562.5|0
1731550030000|2024-11-14 02:07:10|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|0
1731550040000|2024-11-14 02:07:20|4568|4562|4568|4562|4568|4562|4568|4562|0
1731550050000|2024-11-14 02:07:30|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1731550060000|2024-11-14 02:07:40|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|0
1731550080000|2024-11-14 02:08:00|4567|4561|4570|4564|4570|4564|4566.5|4560.5|1
1731550090000|2024-11-14 02:08:10|4569.9|4563.9|4570|4564|4570|4564|4569.5|4563.5|0
1731550110000|2024-11-14 02:08:30|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569|4563|0
1731550120000|2024-11-14 02:08:40|4569.9|4563.9|4570|4564|4570|4564|4569.9|4563.9|0
1731550170000|2024-11-14 02:09:30|4570.5|4564.5|4571|4565|4571|4565|4570.5|4564.5|1
1731550190000|2024-11-14 02:09:50|4570.9|4564.9|4570.5|4564.5|4570.9|4564.9|4570.5|4564.5|0
1731550200000|2024-11-14 02:10:00|4570|4564|4570|4564|4570|4564|4570|4564|0
1731550210000|2024-11-14 02:10:10|4570.1|4564.1|4566.5|4560.5|4570.1|4564.1|4566.5|4560.5|2
1731550220000|2024-11-14 02:10:20|4566|4560|4566.5|4560.5|4566.5|4560.5|4566|4560|1
1731550230000|2024-11-14 02:10:30|4566.4|4560.4|4566|4560|4566.4|4560.4|4566|4560|1
1731550250000|2024-11-14 02:10:50|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|1
1731550260000|2024-11-14 02:11:00|4567.3|4561.3|4567.5|4561.5|4567.9|4561.9|4567.3|4561.3|0
1731550270000|2024-11-14 02:11:10|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1731550280000|2024-11-14 02:11:20|4567.5|4561.5|4568.5|4562.5|4568.5|4562.5|4567.5|4561.5|0
1731550290000|2024-11-14 02:11:30|4568|4562|4568|4562|4568.4|4562.4|4567.5|4561.5|0
1731550300000|2024-11-14 02:11:40|4567.9|4561.9|4567.5|4561.5|4567.9|4561.9|4567.5|4561.5|0
1731550320000|2024-11-14 02:12:00|4567|4561|4567|4561|4567|4561|4567|4561|0
1731550330000|2024-11-14 02:12:10|4566.5|4560.5|4566.5|4560.5|4567|4561|4566.5|4560.5|0
1731550340000|2024-11-14 02:12:20|4567|4561|4568|4562|4568|4562|4566.5|4560.5|0
1731550370000|2024-11-14 02:12:50|4568.1|4562.1|4569.4|4563.4|4569.4|4563.4|4568.1|4562.1|3
1731550380000|2024-11-14 02:13:00|4569|4563|4571.9|4565.9|4572.9|4566.9|4569|4563|7
1731550390000|2024-11-14 02:13:10|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1731550440000|2024-11-14 02:14:00|4571|4565|4571|4565|4571|4565|4571|4565|0
1731550450000|2024-11-14 02:14:10|4571.5|4565.5|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|1
1731550460000|2024-11-14 02:14:20|4570.3|4564.3|4569|4563|4570.3|4564.3|4569|4563|0
1731550470000|2024-11-14 02:14:30|4569.8|4563.8|4570|4564|4570|4564|4569.8|4563.8|2
1731550480000|2024-11-14 02:14:40|4569.9|4563.9|4569.5|4563.5|4569.9|4563.9|4569.5|4563.5|0
1731550490000|2024-11-14 02:14:50|4569.9|4563.9|4568.9|4562.9|4570.4|4564.4|4568.5|4562.5|0
1731550500000|2024-11-14 02:15:00|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1731550510000|2024-11-14 02:15:10|4570|4564|4570|4564|4570|4564|4570|4564|0
1731550520000|2024-11-14 02:15:20|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1731550580000|2024-11-14 02:16:20|4570|4564|4570|4564|4570|4564|4570|4564|0
1731550610000|2024-11-14 02:16:50|4570.5|4564.5|4571|4565|4571|4565|4570.5|4564.5|1
1731550640000|2024-11-14 02:17:20|4571.5|4565.5|4571|4565|4571.5|4565.5|4571|4565|1
1731550660000|2024-11-14 02:17:40|||||||||1
1731550690000|2024-11-14 02:18:10|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|1
1731550710000|2024-11-14 02:18:30|4571|4565|4571|4565|4571|4565|4571|4565|0
1731550730000|2024-11-14 02:18:50|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1731550760000|2024-11-14 02:19:20|4571|4565|4571|4565|4571|4565|4571|4565|0
1731550790000|2024-11-14 02:19:50|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|1
1731550810000|2024-11-14 02:20:10|4571|4565|4570.5|4564.5|4571|4565|4570.5|4564.5|0
1731550820000|2024-11-14 02:20:20|4570|4564|4570|4564|4570|4564|4570|4564|0
1731550890000|2024-11-14 02:21:30|4571|4565|4571|4565|4571|4565|4571|4565|1
1731550920000|2024-11-14 02:22:00|4572|4566|4572.5|4566.5|4572.9|4566.9|4572|4566|1
1731550940000|2024-11-14 02:22:20|4572|4566|4571.9|4565.9|4572.5|4566.5|4571.9|4565.9|0
1731550950000|2024-11-14 02:22:30|4571.5|4565.5|4574|4568|4574|4568|4571.5|4565.5|4
1731550970000|2024-11-14 02:22:50|4578|4572|4579|4573|4579|4573|4578|4572|6
1731550980000|2024-11-14 02:23:00|4578.1|4572.1|4578.5|4572.5|4578.5|4572.5|4577|4571|12
1731550990000|2024-11-14 02:23:10|4578|4572|4578.5|4572.5|4578.5|4572.5|4578|4572|0
1731551000000|2024-11-14 02:23:20|4579|4573|4579|4573|4579|4573|4579|4573|2
1731551010000|2024-11-14 02:23:30|4579.1|4573.1|4579|4573|4579.5|4573.5|4579|4573|4
1731551020000|2024-11-14 02:23:40|4581.2|4575.2|4583|4577|4583.4|4577.4|4581.2|4575.2|62
1731551030000|2024-11-14 02:23:50|4582.5|4576.5|4582.5|4576.5|4583|4577|4582.5|4576.5|5
1731551040000|2024-11-14 02:24:00|4581|4575|4581|4575|4581|4575|4580|4574|9
1731551050000|2024-11-14 02:24:10|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1731551070000|2024-11-14 02:24:30|4580|4574|4580|4574|4580|4574|4580|4574|0
1731551080000|2024-11-14 02:24:40|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|1
1731551090000|2024-11-14 02:24:50|4579.9|4573.9|4579.9|4573.9|4580|4574|4579.5|4573.5|0
1731551100000|2024-11-14 02:25:00|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|3
1731551110000|2024-11-14 02:25:10|4580.1|4574.1|4580|4574|4580.1|4574.1|4580|4574|1
1731551120000|2024-11-14 02:25:20|4583|4577|4583|4577|4583|4577|4582|4576|14
1731551130000|2024-11-14 02:25:30|4583.2|4577.2|4586|4580|4586|4580|4583.2|4577.2|56
1731551140000|2024-11-14 02:25:40|4585.9|4579.9|4584.9|4578.9|4585.9|4579.9|4584.9|4578.9|8
1731551160000|2024-11-14 02:26:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1731551170000|2024-11-14 02:26:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1731551200000|2024-11-14 02:26:40|4584.8|4578.8|4583.9|4577.9|4584.8|4578.8|4583.9|4577.9|2
1731551220000|2024-11-14 02:27:00|4583.5|4577.5|4583|4577|4583.5|4577.5|4583|4577|0
1731551230000|2024-11-14 02:27:10|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1731551240000|2024-11-14 02:27:20|4582.4|4576.4|4582|4576|4582.4|4576.4|4582|4576|1
1731551250000|2024-11-14 02:27:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1731551260000|2024-11-14 02:27:40|4581.8|4575.8|4581.9|4575.9|4581.9|4575.9|4580.9|4574.9|5
1731551280000|2024-11-14 02:28:00|4581.5|4575.5|4581.5|4575.5|4581.9|4575.9|4581.5|4575.5|0
1731551290000|2024-11-14 02:28:10|4581|4575|4581|4575|4581|4575|4581|4575|0
1731551300000|2024-11-14 02:28:20|4582.4|4576.4|4582.5|4576.5|4582.9|4576.9|4582.4|4576.4|7
1731551320000|2024-11-14 02:28:40|4578.9|4572.9|4578.5|4572.5|4579|4573|4578.5|4572.5|4
1731551330000|2024-11-14 02:28:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1731551350000|2024-11-14 02:29:10|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1731551370000|2024-11-14 02:29:30|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1731551380000|2024-11-14 02:29:40|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4
1731551390000|2024-11-14 02:29:50|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|2
1731551400000|2024-11-14 02:30:00|4577.8|4571.8|4576.9|4570.9|4579.9|4573.9|4575.9|4569.9|5
1731551410000|2024-11-14 02:30:10|4576.5|4570.5|4578|4572|4579.9|4573.9|4576.5|4570.5|7
1731551420000|2024-11-14 02:30:20|4578.9|4572.9|4578.5|4572.5|4579.9|4573.9|4578.5|4572.5|0
1731551430000|2024-11-14 02:30:30|4578.3|4572.3|4575.5|4569.5|4578.5|4572.5|4575.5|4569.5|2
1731551440000|2024-11-14 02:30:40|4575.9|4569.9|4575.4|4569.4|4576.9|4570.9|4574.9|4568.9|24
1731551450000|2024-11-14 02:30:50|4575.5|4569.5|4570.5|4564.5|4575.9|4569.9|4570.5|4564.5|7
1731551460000|2024-11-14 02:31:00|4570.9|4564.9|4568.5|4562.5|4570.9|4564.9|4568.5|4562.5|8
1731551470000|2024-11-14 02:31:10|4569|4563|4570.5|4564.5|4570.9|4564.9|4569|4563|9
1731551480000|2024-11-14 02:31:20|4572|4566|4573|4567|4573.5|4567.5|4571.5|4565.5|7
1731551490000|2024-11-14 02:31:30|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|1
1731551500000|2024-11-14 02:31:40|4573|4567|4574|4568|4574|4568|4573|4567|1
1731551510000|2024-11-14 02:31:50|4574.5|4568.5|4575|4569|4575.4|4569.4|4574.5|4568.5|0
1731551520000|2024-11-14 02:32:00|4575.4|4569.4|4576|4570|4576|4570|4575|4569|3
1731551530000|2024-11-14 02:32:10|4576.9|4570.9|4576|4570|4577|4571|4575.5|4569.5|0
1731551540000|2024-11-14 02:32:20|4576.5|4570.5|4575|4569|4576.5|4570.5|4575|4569|2
1731551550000|2024-11-14 02:32:30|4575.5|4569.5|4574.5|4568.5|4576|4570|4574.5|4568.5|5
1731551560000|2024-11-14 02:32:40|4574.6|4568.6|4576.4|4570.4|4576.4|4570.4|4574.6|4568.6|2
1731551580000|2024-11-14 02:33:00|4576.5|4570.5|4575|4569|4577.3|4571.3|4575|4569|3
1731551590000|2024-11-14 02:33:10|4574|4568|4573|4567|4574|4568|4573|4567|3
1731551600000|2024-11-14 02:33:20|4572.5|4566.5|4573.5|4567.5|4573.5|4567.5|4572|4566|1
1731551610000|2024-11-14 02:33:30|4573.9|4567.9|4573.5|4567.5|4573.9|4567.9|4573.5|4567.5|0
1731551620000|2024-11-14 02:33:40|4573.6|4567.6|4574|4568|4574|4568|4573.6|4567.6|1
1731551640000|2024-11-14 02:34:00|4573.5|4567.5|4573|4567|4573.5|4567.5|4573|4567|1
1731551650000|2024-11-14 02:34:10|4572.5|4566.5|4573|4567|4573|4567|4572|4566|1
1731551680000|2024-11-14 02:34:40|4573.4|4567.4|4574|4568|4574|4568|4573.4|4567.4|2
1731551690000|2024-11-14 02:34:50|||||||||1
1731551700000|2024-11-14 02:35:00|4573.5|4567.5|4572.5|4566.5|4574|4568|4572.5|4566.5|2
1731551710000|2024-11-14 02:35:10|4573|4567|4573.5|4567.5|4573.5|4567.5|4573|4567|0
1731551720000|2024-11-14 02:35:20|4573|4567|4573.5|4567.5|4573.5|4567.5|4573|4567|2
1731551730000|2024-11-14 02:35:30|4573|4567|4573|4567|4573|4567|4573|4567|0
1731551740000|2024-11-14 02:35:40|4573.5|4567.5|4574|4568|4574|4568|4573.5|4567.5|0
1731551750000|2024-11-14 02:35:50|4573.5|4567.5|4574|4568|4574|4568|4573|4567|1
1731551760000|2024-11-14 02:36:00|4573.5|4567.5|4574|4568|4574|4568|4573|4567|1
1731551770000|2024-11-14 02:36:10|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1731551780000|2024-11-14 02:36:20|4575.6|4569.6|4575|4569|4577|4571|4575|4569|3
1731551790000|2024-11-14 02:36:30|4574|4568|4574|4568|4574|4568|4574|4568|1
1731551800000|2024-11-14 02:36:40|4573|4567|4572|4566|4573|4567|4572|4566|1
1731551810000|2024-11-14 02:36:50|4572.5|4566.5|4573|4567|4573.9|4567.9|4572.5|4566.5|0
1731551820000|2024-11-14 02:37:00|4572.5|4566.5|4571.5|4565.5|4572.5|4566.5|4571|4565|1
1731551830000|2024-11-14 02:37:10|4571|4565|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|0
1731551840000|2024-11-14 02:37:20|4571|4565|4571.9|4565.9|4571.9|4565.9|4571|4565|0
1731551850000|2024-11-14 02:37:30|4572|4566|4572.9|4566.9|4572.9|4566.9|4572|4566|0
1731551860000|2024-11-14 02:37:40|4573|4567|4574|4568|4574|4568|4573|4567|0
1731551870000|2024-11-14 02:37:50|4573.5|4567.5|4572|4566|4573.5|4567.5|4572|4566|0
1731551880000|2024-11-14 02:38:00|4571.9|4565.9|4572|4566|4572|4566|4571|4565|1
1731551890000|2024-11-14 02:38:10|4571|4565|4571|4565|4571.9|4565.9|4571|4565|0
1731551900000|2024-11-14 02:38:20|||||||||1
1731551910000|2024-11-14 02:38:30|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1731551920000|2024-11-14 02:38:40|4571|4565|4571.5|4565.5|4572|4566|4571|4565|1
1731551930000|2024-11-14 02:38:50|4571.9|4565.9|4572|4566|4572|4566|4571.5|4565.5|2
1731551940000|2024-11-14 02:39:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1731551950000|2024-11-14 02:39:10|4572|4566|4572.9|4566.9|4572.9|4566.9|4572|4566|0
1731551960000|2024-11-14 02:39:20|4572|4566|4572|4566|4572|4566|4572|4566|0
1731551970000|2024-11-14 02:39:30|4572.5|4566.5|4569.9|4563.9|4572.9|4566.9|4569.5|4563.5|3
1731551980000|2024-11-14 02:39:40|4570|4564|4569.9|4563.9|4570|4564|4569.9|4563.9|0
1731551990000|2024-11-14 02:39:50|4569.4|4563.4|4568|4562|4569.5|4563.5|4567.5|4561.5|3
1731552000000|2024-11-14 02:40:00|4567|4561|4567|4561|4567|4561|4567|4561|2
1731552010000|2024-11-14 02:40:10|4566.9|4560.9|4566|4560|4566.9|4560.9|4566|4560|0
1731552020000|2024-11-14 02:40:20|4566.9|4560.9|4566.5|4560.5|4566.9|4560.9|4566.5|4560.5|0
1731552030000|2024-11-14 02:40:30|4566.9|4560.9|4566.5|4560.5|4566.9|4560.9|4566.5|4560.5|0
1731552040000|2024-11-14 02:40:40|4567|4561|4567.9|4561.9|4567.9|4561.9|4567|4561|1
1731552050000|2024-11-14 02:40:50|4567.5|4561.5|4566.5|4560.5|4567.5|4561.5|4566.5|4560.5|2
1731552060000|2024-11-14 02:41:00|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|3
1731552080000|2024-11-14 02:41:20|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1731552090000|2024-11-14 02:41:30|4563.9|4557.9|4562|4556|4563.9|4557.9|4562|4556|2
1731552100000|2024-11-14 02:41:40|4561.9|4555.9|4558.4|4552.4|4561.9|4555.9|4558.4|4552.4|5
1731552110000|2024-11-14 02:41:50|4557.9|4551.9|4552.9|4546.9|4558.4|4552.4|4552.9|4546.9|54
1731552120000|2024-11-14 02:42:00|4553.4|4547.4|4556|4550|4556|4550|4553.4|4547.4|6
1731552130000|2024-11-14 02:42:10|4555.5|4549.5|4556.4|4550.4|4556.9|4550.9|4555.5|4549.5|0
1731552140000|2024-11-14 02:42:20|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557|4551|0
1731552150000|2024-11-14 02:42:30|4557|4551|4558.4|4552.4|4558.4|4552.4|4556.5|4550.5|1
1731552160000|2024-11-14 02:42:40|4558|4552|4558|4552|4558.4|4552.4|4558|4552|0
1731552170000|2024-11-14 02:42:50|4558.5|4552.5|4558.5|4552.5|4558.9|4552.9|4558.5|4552.5|0
1731552180000|2024-11-14 02:43:00|4558.9|4552.9|4559.5|4553.5|4559.5|4553.5|4558.9|4552.9|1
1731552190000|2024-11-14 02:43:10|4560|4554|4559.4|4553.4|4560|4554|4559.4|4553.4|3
1731552200000|2024-11-14 02:43:20|4558.5|4552.5|4557.9|4551.9|4558.5|4552.5|4557.5|4551.5|0
1731552210000|2024-11-14 02:43:30|4556.9|4550.9|4557.5|4551.5|4557.5|4551.5|4555.4|4549.4|1
1731552220000|2024-11-14 02:43:40|4557.9|4551.9|4558.9|4552.9|4559|4553|4557.5|4551.5|1
1731552230000|2024-11-14 02:43:50|4558.5|4552.5|4559.5|4553.5|4559.5|4553.5|4558.5|4552.5|1
1731552240000|2024-11-14 02:44:00|4559|4553|4559.5|4553.5|4559.5|4553.5|4559|4553|0
1731552250000|2024-11-14 02:44:10|4559|4553|4560.5|4554.5|4561|4555|4559|4553|0
1731552260000|2024-11-14 02:44:20|4560.9|4554.9|4561|4555|4562.4|4556.4|4560.5|4554.5|4
1731552270000|2024-11-14 02:44:30|4560.5|4554.5|4559.5|4553.5|4560.5|4554.5|4559|4553|1
1731552280000|2024-11-14 02:44:40|4560|4554|4560|4554|4560|4554|4560|4554|1
1731552290000|2024-11-14 02:44:50|4559.9|4553.9|4559|4553|4559.9|4553.9|4559|4553|0
1731552300000|2024-11-14 02:45:00|4559.1|4553.1|4559|4553|4559.9|4553.9|4558|4552|1
1731552310000|2024-11-14 02:45:10|4558.5|4552.5|4558|4552|4558.5|4552.5|4558|4552|1
1731552320000|2024-11-14 02:45:20|4559|4553|4559|4553|4559|4553|4558|4552|1
1731552330000|2024-11-14 02:45:30|4559.5|4553.5|4560|4554|4560.5|4554.5|4559.5|4553.5|1
1731552340000|2024-11-14 02:45:40|4560.5|4554.5|4560|4554|4560.5|4554.5|4559|4553|1
1731552350000|2024-11-14 02:45:50|4561|4555|4560|4554|4561|4555|4560|4554|1
1731552360000|2024-11-14 02:46:00|4561|4555|4559|4553|4561|4555|4559|4553|1
1731552370000|2024-11-14 02:46:10|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|0
1731552390000|2024-11-14 02:46:30|4560|4554|4559.5|4553.5|4560|4554|4559.5|4553.5|0
1731552400000|2024-11-14 02:46:40|4559.9|4553.9|4561|4555|4561|4555|4559.9|4553.9|1
1731552410000|2024-11-14 02:46:50|4560|4554|4560.5|4554.5|4561|4555|4560|4554|0
1731552420000|2024-11-14 02:47:00|4560|4554|4560|4554|4561|4555|4560|4554|0
1731552430000|2024-11-14 02:47:10|4560.9|4554.9|4560|4554|4561|4555|4560|4554|0
1731552440000|2024-11-14 02:47:20|4560.9|4554.9|4561.5|4555.5|4561.5|4555.5|4560.9|4554.9|0
1731552450000|2024-11-14 02:47:30|4562.5|4556.5|4562|4556|4562.5|4556.5|4562|4556|206
1731552460000|2024-11-14 02:47:40|4563|4557|4563|4557|4563|4557|4562.6|4556.6|203
1731552470000|2024-11-14 02:47:50|4563.1|4557.1|4564|4558|4564|4558|4563|4557|0
1731552480000|2024-11-14 02:48:00|4563.5|4557.5|4563|4557|4563.5|4557.5|4562.5|4556.5|5
1731552490000|2024-11-14 02:48:10|4562.6|4556.6|4564.6|4558.6|4565|4559|4562.6|4556.6|1
1731552500000|2024-11-14 02:48:20|4564.1|4558.1|4565|4559|4565|4559|4563.1|4557.1|7
1731552510000|2024-11-14 02:48:30|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1731552520000|2024-11-14 02:48:40|4565|4559|4564.6|4558.6|4565|4559|4564.6|4558.6|0
1731552530000|2024-11-14 02:48:50|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|0
1731552540000|2024-11-14 02:49:00|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|3
1731552550000|2024-11-14 02:49:10|4566.6|4560.6|4568.2|4562.2|4568.2|4562.2|4566.6|4560.6|7
1731552560000|2024-11-14 02:49:20|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|0
1731552570000|2024-11-14 02:49:30|4568.6|4562.6|4574.5|4568.5|4574.5|4568.5|4568.6|4562.6|6
1731552580000|2024-11-14 02:49:40|4573.6|4567.6|4574.2|4568.2|4574.2|4568.2|4572.6|4566.6|21
1731552590000|2024-11-14 02:49:50|4574.1|4568.1|4573.6|4567.6|4574.1|4568.1|4573.6|4567.6|0
1731552600000|2024-11-14 02:50:00|4572|4566|4573.6|4567.6|4573.6|4567.6|4572|4566|7
1731552610000|2024-11-14 02:50:10|4573.7|4567.7|4574.1|4568.1|4574.1|4568.1|4573.7|4567.7|0
1731552630000|2024-11-14 02:50:30|4574.6|4568.6|4575|4569|4575|4569|4574.6|4568.6|0
1731552640000|2024-11-14 02:50:40|4574.6|4568.6|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|1
1731552650000|2024-11-14 02:50:50|4575|4569|4575.6|4569.6|4576.6|4570.6|4575|4569|1
1731552660000|2024-11-14 02:51:00|4576|4570|4575.1|4569.1|4576|4570|4575.1|4569.1|0
1731552670000|2024-11-14 02:51:10|4575.2|4569.2|4575.1|4569.1|4575.6|4569.6|4575.1|4569.1|1
1731552680000|2024-11-14 02:51:20|4574.2|4568.2|4573.6|4567.6|4574.6|4568.6|4573.6|4567.6|1
1731552690000|2024-11-14 02:51:30|4574|4568|4573.6|4567.6|4574.1|4568.1|4573.2|4567.2|0
1731552700000|2024-11-14 02:51:40|4573.2|4567.2|4572.6|4566.6|4573.2|4567.2|4572.6|4566.6|0
1731552710000|2024-11-14 02:51:50|4572.5|4566.5|4572|4566|4572.5|4566.5|4572|4566|0
1731552720000|2024-11-14 02:52:00|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1731552730000|2024-11-14 02:52:10|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|0
1731552740000|2024-11-14 02:52:20|4572|4566|4572|4566|4572|4566|4571.2|4565.2|0
1731552750000|2024-11-14 02:52:30|4571.6|4565.6|4570|4564|4572.1|4566.1|4570|4564|5
1731552760000|2024-11-14 02:52:40|4569.6|4563.6|4568.5|4562.5|4569.6|4563.6|4568|4562|2
1731552770000|2024-11-14 02:52:50|4568|4562|4568|4562|4568|4562|4567.6|4561.6|0
1731552780000|2024-11-14 02:53:00|4568.1|4562.1|4567|4561|4568.1|4562.1|4567|4561|1
1731552790000|2024-11-14 02:53:10|4566.6|4560.6|4566|4560|4566.6|4560.6|4565.1|4559.1|4
1731552800000|2024-11-14 02:53:20|4565.6|4559.6|4566.1|4560.1|4566.5|4560.5|4565.6|4559.6|1
1731552810000|2024-11-14 02:53:30|4565.1|4559.1|4563.5|4557.5|4565.1|4559.1|4563.5|4557.5|5
1731552820000|2024-11-14 02:53:40|4563.6|4557.6|4564|4558|4564|4558|4563.6|4557.6|0
1731552830000|2024-11-14 02:53:50|4566.5|4560.5|4566|4560|4566.5|4560.5|4566|4560|1
1731552850000|2024-11-14 02:54:10|4566.1|4560.1|4566.5|4560.5|4566.5|4560.5|4566|4560|1
1731552860000|2024-11-14 02:54:20|4567|4561|4569|4563|4569|4563|4567|4561|2
1731552870000|2024-11-14 02:54:30|4568.5|4562.5|4569.1|4563.1|4569.5|4563.5|4568.5|4562.5|0
1731552880000|2024-11-14 02:54:40|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|0
1731552890000|2024-11-14 02:54:50|4569|4563|4569|4563|4569|4563|4569|4563|1
1731552900000|2024-11-14 02:55:00|4568.6|4562.6|4569|4563|4569|4563|4568.6|4562.6|0
1731552910000|2024-11-14 02:55:10|4568.5|4562.5|4565.1|4559.1|4568.5|4562.5|4565|4559|3
1731552920000|2024-11-14 02:55:20|4565.5|4559.5|4566.1|4560.1|4566.1|4560.1|4565.5|4559.5|1
1731552930000|2024-11-14 02:55:30|4566.6|4560.6|4567|4561|4567|4561|4566.6|4560.6|0
1731552940000|2024-11-14 02:55:40|4566.6|4560.6|4565|4559|4567.1|4561.1|4565|4559|2
1731552950000|2024-11-14 02:55:50|4565.6|4559.6|4565.6|4559.6|4566|4560|4565|4559|1
1731552960000|2024-11-14 02:56:00|4566|4560|4566|4560|4566.7|4560.7|4566|4560|1
1731552970000|2024-11-14 02:56:10|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|1
1731552980000|2024-11-14 02:56:20|4565.7|4559.7|4565|4559|4565.7|4559.7|4564.6|4558.6|1
1731552990000|2024-11-14 02:56:30|4564.5|4558.5|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1731553000000|2024-11-14 02:56:40|4564.6|4558.6|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1731553010000|2024-11-14 02:56:50|4564.1|4558.1|4562|4556|4564.1|4558.1|4562|4556|0
1731553020000|2024-11-14 02:57:00|4561.5|4555.5|4562|4556|4562.1|4556.1|4561.5|4555.5|2
1731553030000|2024-11-14 02:57:10|4561.5|4555.5|4562|4556|4562|4556|4561.5|4555.5|0
1731553040000|2024-11-14 02:57:20|4561.5|4555.5|4562|4556|4562|4556|4561.5|4555.5|5
1731553050000|2024-11-14 02:57:30|4561.5|4555.5|4560.5|4554.5|4561.6|4555.6|4560.5|4554.5|0
1731553060000|2024-11-14 02:57:40|4560.6|4554.6|4560.5|4554.5|4560.6|4554.6|4560|4554|0
1731553070000|2024-11-14 02:57:50|4560.6|4554.6|4559|4553|4561|4555|4558.3|4552.3|3
1731553080000|2024-11-14 02:58:00|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731553090000|2024-11-14 02:58:10|4558.6|4552.6|4558.5|4552.5|4559|4553|4558.5|4552.5|0
1731553100000|2024-11-14 02:58:20|4558.6|4552.6|4559.1|4553.1|4559.1|4553.1|4558.6|4552.6|3
1731553110000|2024-11-14 02:58:30|4559.2|4553.2|4559.1|4553.1|4559.2|4553.2|4559.1|4553.1|0
1731553120000|2024-11-14 02:58:40|4559.2|4553.2|4559.1|4553.1|4560|4554|4559.1|4553.1|1
1731553130000|2024-11-14 02:58:50|4559.5|4553.5|4559.6|4553.6|4559.6|4553.6|4559.5|4553.5|0
1731553140000|2024-11-14 02:59:00|4560|4554|4561|4555|4561|4555|4560|4554|1
1731553150000|2024-11-14 02:59:10|4561.1|4555.1|4562|4556|4562|4556|4561.1|4555.1|0
1731553160000|2024-11-14 02:59:20|4562.6|4556.6|4563|4557|4563|4557|4562.6|4556.6|0
1731553170000|2024-11-14 02:59:30|4562.9|4556.9|4562.1|4556.1|4562.9|4556.9|4562.1|4556.1|0
1731553180000|2024-11-14 02:59:40|4562.5|4556.5|4563.6|4557.6|4563.6|4557.6|4562.5|4556.5|1
1731553190000|2024-11-14 02:59:50|4563|4557|4562|4556|4563|4557|4562|4556|0
1731553200000|2024-11-14 03:00:00|4561.5|4555.5|4560|4554|4561.5|4555.5|4560|4554|0
1731553210000|2024-11-14 03:00:10|4559.6|4553.6|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|0
1731553220000|2024-11-14 03:00:20|4560|4554|4559.1|4553.1|4560|4554|4559.1|4553.1|0
1731553230000|2024-11-14 03:00:30|4560|4554|4560|4554|4561|4555|4560|4554|1
1731553240000|2024-11-14 03:00:40|4560.6|4554.6|4562|4556|4562|4556|4560.1|4554.1|1
1731553250000|2024-11-14 03:00:50|4563|4557|4562|4556|4563|4557|4562|4556|0
1731553260000|2024-11-14 03:01:00|4561.6|4555.6|4563|4557|4563|4557|4561.6|4555.6|0
1731553270000|2024-11-14 03:01:10|4563.5|4557.5|4563.6|4557.6|4563.6|4557.6|4563.5|4557.5|0
1731553280000|2024-11-14 03:01:20|4564|4558|4563|4557|4564|4558|4563|4557|0
1731553290000|2024-11-14 03:01:30|4564|4558|4563|4557|4564|4558|4563|4557|2
1731553300000|2024-11-14 03:01:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1731553320000|2024-11-14 03:02:00|4563.2|4557.2|4563.1|4557.1|4564|4558|4563.1|4557.1|0
1731553330000|2024-11-14 03:02:10|4564|4558|4564|4558|4564|4558|4564|4558|0
1731553340000|2024-11-14 03:02:20|4563.2|4557.2|4562|4556|4563.2|4557.2|4562|4556|1
1731553350000|2024-11-14 03:02:30|4562.1|4556.1|4563|4557|4563|4557|4562|4556|0
1731553360000|2024-11-14 03:02:40|4562|4556|4562|4556|4562|4556|4562|4556|0
1731553370000|2024-11-14 03:02:50|4561.6|4555.6|4560|4554|4562|4556|4559.6|4553.6|3
1731553380000|2024-11-14 03:03:00|4559.6|4553.6|4559.5|4553.5|4559.6|4553.6|4559.5|4553.5|0
1731553390000|2024-11-14 03:03:10|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4558.1|4552.1|9
1731553400000|2024-11-14 03:03:20|4560|4554|4561.1|4555.1|4561.1|4555.1|4560|4554|1
1731553410000|2024-11-14 03:03:30|4562|4556|4562|4556|4562|4556|4561.6|4555.6|0
1731553420000|2024-11-14 03:03:40|4561.6|4555.6|4561.6|4555.6|4562|4556|4561.6|4555.6|0
1731553430000|2024-11-14 03:03:50|4562|4556|4562|4556|4562|4556|4562|4556|0
1731553440000|2024-11-14 03:04:00|4562.1|4556.1|4562|4556|4562.6|4556.6|4561|4555|2
1731553450000|2024-11-14 03:04:10|4561.5|4555.5|4560|4554|4561.5|4555.5|4560|4554|0
1731553460000|2024-11-14 03:04:20|4560.5|4554.5|4560.5|4554.5|4561|4555|4560.5|4554.5|0
1731553470000|2024-11-14 03:04:30|4560|4554|4561|4555|4561|4555|4560|4554|0
1731553490000|2024-11-14 03:04:50|4560.5|4554.5|4561|4555|4561|4555|4560.5|4554.5|0
1731553500000|2024-11-14 03:05:00|4560.2|4554.2|4561|4555|4561|4555|4560.2|4554.2|0
1731553510000|2024-11-14 03:05:10|4560.6|4554.6|4559|4553|4561|4555|4559|4553|5
1731553530000|2024-11-14 03:05:30|4559.5|4553.5|4560.1|4554.1|4561|4555|4559.5|4553.5|1
1731553540000|2024-11-14 03:05:40|4560.2|4554.2|4560.6|4554.6|4560.6|4554.6|4560.1|4554.1|0
1731553550000|2024-11-14 03:05:50|4561|4555|4561|4555|4562|4556|4561|4555|2
1731553560000|2024-11-14 03:06:00|4562|4556|4563|4557|4563|4557|4562|4556|0
1731553570000|2024-11-14 03:06:10|4562|4556|4563.1|4557.1|4563.1|4557.1|4562|4556|0
1731553580000|2024-11-14 03:06:20|4563|4557|4563|4557|4563|4557|4563|4557|1
1731553590000|2024-11-14 03:06:30|4562.5|4556.5|4563|4557|4563|4557|4562.5|4556.5|0
1731553600000|2024-11-14 03:06:40|4562.5|4556.5|4562|4556|4562.5|4556.5|4561|4555|1
1731553610000|2024-11-14 03:06:50|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1731553620000|2024-11-14 03:07:00|4561.6|4555.6|4562.1|4556.1|4562.1|4556.1|4561.5|4555.5|0
1731553630000|2024-11-14 03:07:10|4562.6|4556.6|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|0
1731553640000|2024-11-14 03:07:20|4562.6|4556.6|4564.1|4558.1|4564.1|4558.1|4562.6|4556.6|0
1731553650000|2024-11-14 03:07:30|4563|4557|4563.5|4557.5|4563.5|4557.5|4562.1|4556.1|1
1731553660000|2024-11-14 03:07:40|4563|4557|4562.5|4556.5|4563.5|4557.5|4562|4556|0
1731553670000|2024-11-14 03:07:50|4562.6|4556.6|4563|4557|4563|4557|4562.6|4556.6|0
1731553680000|2024-11-14 03:08:00|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4562|4556|0
1731553690000|2024-11-14 03:08:10|4562.5|4556.5|4562.5|4556.5|4563|4557|4562.5|4556.5|0
1731553700000|2024-11-14 03:08:20|4563|4557|4563|4557|4563|4557|4563|4557|0
1731553710000|2024-11-14 03:08:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1731553740000|2024-11-14 03:09:00|4562.2|4556.2|4563|4557|4563|4557|4562.2|4556.2|0
1731553750000|2024-11-14 03:09:10|4562.2|4556.2|4562.1|4556.1|4562.2|4556.2|4562.1|4556.1|0
1731553760000|2024-11-14 03:09:20|4563|4557|4562.1|4556.1|4563|4557|4562.1|4556.1|0
1731553770000|2024-11-14 03:09:30|4562.5|4556.5|4563|4557|4563|4557|4562.1|4556.1|0
1731553780000|2024-11-14 03:09:40|4563.1|4557.1|4564|4558|4564|4558|4563.1|4557.1|0
1731553790000|2024-11-14 03:09:50|4564.1|4558.1|4565|4559|4565|4559|4564.1|4558.1|1
1731553800000|2024-11-14 03:10:00|4564.6|4558.6|4563.1|4557.1|4564.6|4558.6|4563.1|4557.1|1
1731553810000|2024-11-14 03:10:10|4563.2|4557.2|4562|4556|4563.6|4557.6|4562|4556|2
1731553820000|2024-11-14 03:10:20|4561|4555|4561|4555|4561|4555|4561|4555|0
1731553830000|2024-11-14 03:10:30|4560|4554|4561|4555|4561|4555|4560|4554|0
1731553840000|2024-11-14 03:10:40|4562|4556|4562|4556|4562|4556|4562|4556|1
1731553860000|2024-11-14 03:11:00|4562.2|4556.2|4563.1|4557.1|4563.1|4557.1|4562|4556|0
1731553870000|2024-11-14 03:11:10|4563.6|4557.6|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|0
1731553910000|2024-11-14 03:11:50|4563.2|4557.2|4564|4558|4564|4558|4563.1|4557.1|0
1731553940000|2024-11-14 03:12:20|4563.6|4557.6|4562|4556|4563.6|4557.6|4562|4556|1
1731553950000|2024-11-14 03:12:30|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.1|4555.1|0
1731553960000|2024-11-14 03:12:40|4561.5|4555.5|4562.1|4556.1|4562.1|4556.1|4561.5|4555.5|1
1731553970000|2024-11-14 03:12:50|4562.6|4556.6|4562.5|4556.5|4563|4557|4562.5|4556.5|0
1731553990000|2024-11-14 03:13:10|4562.1|4556.1|4562.5|4556.5|4562.5|4556.5|4562.1|4556.1|0
1731554000000|2024-11-14 03:13:20|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.1|4556.1|0
1731554010000|2024-11-14 03:13:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1731554020000|2024-11-14 03:13:40|4562.5|4556.5|4563.1|4557.1|4563.1|4557.1|4562.1|4556.1|0
1731554030000|2024-11-14 03:13:50|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|0
1731554060000|2024-11-14 03:14:20|4563.6|4557.6|4565.1|4559.1|4565.1|4559.1|4563.6|4557.6|1
1731554090000|2024-11-14 03:14:50|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4563.6|4557.6|1
1731554100000|2024-11-14 03:15:00|4564.6|4558.6|4564.6|4558.6|4565.1|4559.1|4564.2|4558.2|1
1731554110000|2024-11-14 03:15:10|4565.1|4559.1|4564.1|4558.1|4565.1|4559.1|4564.1|4558.1|0
1731554120000|2024-11-14 03:15:20|4564.2|4558.2|4564.6|4558.6|4564.6|4558.6|4564.2|4558.2|1
1731554130000|2024-11-14 03:15:30|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1731554140000|2024-11-14 03:15:40|4564.1|4558.1|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|0
1731554150000|2024-11-14 03:15:50|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1731554160000|2024-11-14 03:16:00|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|0
1731554170000|2024-11-14 03:16:10|4562.1|4556.1|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|0
1731554180000|2024-11-14 03:16:20|4562.5|4556.5|4563.1|4557.1|4563.6|4557.6|4562.5|4556.5|2
1731554190000|2024-11-14 03:16:30|4562.6|4556.6|4561.6|4555.6|4562.6|4556.6|4561.6|4555.6|0
1731554200000|2024-11-14 03:16:40|4561.1|4555.1|4561.6|4555.6|4561.6|4555.6|4561.1|4555.1|0
1731554220000|2024-11-14 03:17:00|4562.1|4556.1|4562.6|4556.6|4563.1|4557.1|4562.1|4556.1|1
1731554230000|2024-11-14 03:17:10|4562.2|4556.2|4561.6|4555.6|4562.2|4556.2|4561.6|4555.6|0
1731554240000|2024-11-14 03:17:20|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1731554250000|2024-11-14 03:17:30|4563.1|4557.1|4563.1|4557.1|4563.6|4557.6|4562.6|4556.6|0
1731554260000|2024-11-14 03:17:40|4562.6|4556.6|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|0
1731554270000|2024-11-14 03:17:50|4562.2|4556.2|4562.6|4556.6|4562.6|4556.6|4562.2|4556.2|1
1731554280000|2024-11-14 03:18:00|4563.1|4557.1|4563.6|4557.6|4564.1|4558.1|4563.1|4557.1|1
1731554290000|2024-11-14 03:18:10|4563.7|4557.7|4564.1|4558.1|4564.1|4558.1|4563.7|4557.7|0
1731554310000|2024-11-14 03:18:30|4563.7|4557.7|4565.1|4559.1|4565.1|4559.1|4563.7|4557.7|9
1731554320000|2024-11-14 03:18:40|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|1
1731554330000|2024-11-14 03:18:50|4566.1|4560.1|4565.6|4559.6|4567.6|4561.6|4565.1|4559.1|1
1731554340000|2024-11-14 03:19:00|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4564.1|4558.1|1
1731554350000|2024-11-14 03:19:10|4564.6|4558.6|4565.1|4559.1|4565.1|4559.1|4564.1|4558.1|2
1731554360000|2024-11-14 03:19:20|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.1|4558.1|0
1731554370000|2024-11-14 03:19:30|4565.1|4559.1|4564.1|4558.1|4565.1|4559.1|4563.7|4557.7|0
1731554380000|2024-11-14 03:19:40|4563.6|4557.6|4564.6|4558.6|4564.6|4558.6|4563.6|4557.6|0
1731554390000|2024-11-14 03:19:50|4564.2|4558.2|4563.6|4557.6|4564.2|4558.2|4563.6|4557.6|0
1731554400000|2024-11-14 03:20:00|4563.1|4557.1|4563.6|4557.6|4563.6|4557.6|4562.6|4556.6|0
1731554410000|2024-11-14 03:20:10|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4563.6|4557.6|0
1731554420000|2024-11-14 03:20:20|4564.2|4558.2|4565.1|4559.1|4565.1|4559.1|4564.2|4558.2|0
1731554430000|2024-11-14 03:20:30|4565.6|4559.6|4565.1|4559.1|4565.6|4559.6|4565.1|4559.1|0
1731554440000|2024-11-14 03:20:40|4565.2|4559.2|4565.1|4559.1|4565.6|4559.6|4565.1|4559.1|0
1731554460000|2024-11-14 03:21:00|4564.6|4558.6|4565.6|4559.6|4565.6|4559.6|4564.1|4558.1|0
1731554470000|2024-11-14 03:21:10|4565.1|4559.1|4564.6|4558.6|4565.1|4559.1|4564.6|4558.6|0
1731554480000|2024-11-14 03:21:20|4565.1|4559.1|4565.1|4559.1|4565.6|4559.6|4564.6|4558.6|0
1731554490000|2024-11-14 03:21:30|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.1|4558.1|0
1731554500000|2024-11-14 03:21:40|4565.1|4559.1|4564.6|4558.6|4565.1|4559.1|4564.6|4558.6|0
1731554510000|2024-11-14 03:21:50|4565.1|4559.1|4564.6|4558.6|4565.1|4559.1|4564.6|4558.6|0
1731554520000|2024-11-14 03:22:00|4565.1|4559.1|4566.1|4560.1|4566.5|4560.5|4565.1|4559.1|0
1731554530000|2024-11-14 03:22:10|4565.6|4559.6|4565.1|4559.1|4565.6|4559.6|4565.1|4559.1|0
1731554540000|2024-11-14 03:22:20|4565.6|4559.6|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|1
1731554550000|2024-11-14 03:22:30|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4564.6|4558.6|0
1731554560000|2024-11-14 03:22:40|4565.2|4559.2|4565.1|4559.1|4565.2|4559.2|4565.1|4559.1|0
1731554570000|2024-11-14 03:22:50|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1731554580000|2024-11-14 03:23:00|4565.1|4559.1|4565.2|4559.2|4565.2|4559.2|4565.1|4559.1|0
1731554590000|2024-11-14 03:23:10|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1731554600000|2024-11-14 03:23:20|4566.1|4560.1|4564.1|4558.1|4566.9|4560.9|4564.1|4558.1|22
1731554610000|2024-11-14 03:23:30|4564.5|4558.5|4564.5|4558.5|4564.6|4558.6|4564.1|4558.1|0
1731554620000|2024-11-14 03:23:40|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1731554630000|2024-11-14 03:23:50|4564.5|4558.5|4564.5|4558.5|4564.9|4558.9|4564.5|4558.5|0
1731554640000|2024-11-14 03:24:00|4564.1|4558.1|4563.6|4557.6|4564.5|4558.5|4563.6|4557.6|1
1731554650000|2024-11-14 03:24:10|4564|4558|4563|4557|4564|4558|4563|4557|1
1731554660000|2024-11-14 03:24:20|4563.1|4557.1|4564.5|4558.5|4564.5|4558.5|4563.1|4557.1|1
1731554670000|2024-11-14 03:24:30|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1731554680000|2024-11-14 03:24:40|4564.5|4558.5|4564.1|4558.1|4564.9|4558.9|4564.1|4558.1|0
1731554690000|2024-11-14 03:24:50|4563.9|4557.9|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1731554700000|2024-11-14 03:25:00|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.5|4557.5|0
1731554710000|2024-11-14 03:25:10|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1731554720000|2024-11-14 03:25:20|||||||||1
1731554730000|2024-11-14 03:25:30|4563.5|4557.5|4564.1|4558.1|4564.5|4558.5|4563.5|4557.5|1
1731554740000|2024-11-14 03:25:40|4564|4558|4564.1|4558.1|4564.5|4558.5|4564|4558|0
1731554750000|2024-11-14 03:25:50|4564.5|4558.5|4564.1|4558.1|4564.5|4558.5|4564.1|4558.1|0
1731554760000|2024-11-14 03:26:00|4564|4558|4564|4558|4564|4558|4564|4558|0
1731554770000|2024-11-14 03:26:10|4564.1|4558.1|4564|4558|4564.5|4558.5|4564|4558|0
1731554780000|2024-11-14 03:26:20|4563.6|4557.6|4563.1|4557.1|4563.6|4557.6|4562.5|4556.5|5
1731554790000|2024-11-14 03:26:30|4563.5|4557.5|4563.1|4557.1|4563.5|4557.5|4563.1|4557.1|4
1731554800000|2024-11-14 03:26:40|4563.5|4557.5|4564.1|4558.1|4564.1|4558.1|4563.5|4557.5|0
1731554810000|2024-11-14 03:26:50|4563.6|4557.6|4563|4557|4564.1|4558.1|4563|4557|0
1731554820000|2024-11-14 03:27:00|4563.1|4557.1|4564.9|4558.9|4564.9|4558.9|4563.1|4557.1|1
1731554830000|2024-11-14 03:27:10|4565.1|4559.1|4565|4559|4565.1|4559.1|4565|4559|0
1731554850000|2024-11-14 03:27:30|4564.5|4558.5|4563.1|4557.1|4564.5|4558.5|4563.1|4557.1|1
1731554860000|2024-11-14 03:27:40|4563.5|4557.5|4563.5|4557.5|4563.9|4557.9|4563.5|4557.5|0
1731554870000|2024-11-14 03:27:50|4563.1|4557.1|4563.5|4557.5|4563.5|4557.5|4563.1|4557.1|0
1731554880000|2024-11-14 03:28:00|4563.1|4557.1|4563.5|4557.5|4563.5|4557.5|4563.1|4557.1|0
1731554890000|2024-11-14 03:28:10|4564.1|4558.1|4564|4558|4565.1|4559.1|4564|4558|1
1731554900000|2024-11-14 03:28:20|4563.6|4557.6|4563.5|4557.5|4563.9|4557.9|4563.1|4557.1|0
1731554920000|2024-11-14 03:28:40|4563.9|4557.9|4563.5|4557.5|4563.9|4557.9|4563.5|4557.5|0
1731554930000|2024-11-14 03:28:50|4564.5|4558.5|4565|4559|4566.1|4560.1|4564.5|4558.5|1
1731554940000|2024-11-14 03:29:00|4564.6|4558.6|4565.1|4559.1|4565.1|4559.1|4564.5|4558.5|0
1731554950000|2024-11-14 03:29:10|4565.5|4559.5|4564.5|4558.5|4565.5|4559.5|4564.5|4558.5|0
1731554960000|2024-11-14 03:29:20|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4563.5|4557.5|0
1731554970000|2024-11-14 03:29:30|4563.9|4557.9|4563.1|4557.1|4563.9|4557.9|4562.5|4556.5|0
1731554980000|2024-11-14 03:29:40|||||||||1
1731554990000|2024-11-14 03:29:50|4562.9|4556.9|4562.5|4556.5|4563|4557|4562.5|4556.5|0
1731555000000|2024-11-14 03:30:00|4562.1|4556.1|4562|4556|4562.1|4556.1|4562|4556|0
1731555010000|2024-11-14 03:30:10|4561.5|4555.5|4561.5|4555.5|4562.1|4556.1|4561.1|4555.1|0
1731555020000|2024-11-14 03:30:20|4562.1|4556.1|4561.5|4555.5|4562.1|4556.1|4561.1|4555.1|0
1731555030000|2024-11-14 03:30:30|4562|4556|4561.5|4555.5|4562|4556|4561.5|4555.5|0
1731555040000|2024-11-14 03:30:40|4561.1|4555.1|4561.9|4555.9|4561.9|4555.9|4561.1|4555.1|0
1731555050000|2024-11-14 03:30:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|1
1731555060000|2024-11-14 03:31:00|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4561.9|4555.9|0
1731555070000|2024-11-14 03:31:10|4562.5|4556.5|4560.5|4554.5|4562.5|4556.5|4560.5|4554.5|2
1731555080000|2024-11-14 03:31:20|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1731555110000|2024-11-14 03:31:50|4560.1|4554.1|4560.1|4554.1|4560.5|4554.5|4560.1|4554.1|0
1731555120000|2024-11-14 03:32:00|4560|4554|4559.9|4553.9|4560|4554|4559.5|4553.5|0
1731555130000|2024-11-14 03:32:10|4559.5|4553.5|4559|4553|4559.5|4553.5|4559|4553|0
1731555140000|2024-11-14 03:32:20|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1731555150000|2024-11-14 03:32:30|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|0
1731555200000|2024-11-14 03:33:20|4560|4554|4560.9|4554.9|4560.9|4554.9|4560|4554|1
1731555210000|2024-11-14 03:33:30|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1731555270000|2024-11-14 03:34:30|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|1
1731555280000|2024-11-14 03:34:40|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.5|4553.5|0
1731555290000|2024-11-14 03:34:50|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|0
1731555300000|2024-11-14 03:35:00|4559.4|4553.4|4559.5|4553.5|4559.9|4553.9|4559.4|4553.4|0
1731555310000|2024-11-14 03:35:10|4559|4553|4559|4553|4559|4553|4559|4553|0
1731555320000|2024-11-14 03:35:20|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|1
1731555330000|2024-11-14 03:35:30|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|0
1731555340000|2024-11-14 03:35:40|4559.5|4553.5|4559.9|4553.9|4559.9|4553.9|4559.5|4553.5|0
1731555360000|2024-11-14 03:36:00|4560|4554|4561.1|4555.1|4561.1|4555.1|4560|4554|1
1731555370000|2024-11-14 03:36:10|4561.5|4555.5|4561.9|4555.9|4561.9|4555.9|4561.5|4555.5|0
1731555380000|2024-11-14 03:36:20|4562.1|4556.1|4561.9|4555.9|4562.5|4556.5|4561.9|4555.9|0
1731555390000|2024-11-14 03:36:30|4562|4556|4561.9|4555.9|4562.5|4556.5|4561.9|4555.9|0
1731555400000|2024-11-14 03:36:40|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1731555410000|2024-11-14 03:36:50|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1731555420000|2024-11-14 03:37:00|4562.1|4556.1|4562.5|4556.5|4562.5|4556.5|4562.1|4556.1|0
1731555440000|2024-11-14 03:37:20|4562.4|4556.4|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|0
1731555450000|2024-11-14 03:37:30|4561.5|4555.5|4561.9|4555.9|4561.9|4555.9|4561.5|4555.5|0
1731555460000|2024-11-14 03:37:40|4562|4556|4561.9|4555.9|4562.5|4556.5|4561.9|4555.9|0
1731555470000|2024-11-14 03:37:50|4561.5|4555.5|4561.9|4555.9|4561.9|4555.9|4561.5|4555.5|0
1731555500000|2024-11-14 03:38:20|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1731555520000|2024-11-14 03:38:40|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|1
1731555540000|2024-11-14 03:39:00|4560.5|4554.5|4558.5|4552.5|4561.1|4555.1|4558.5|4552.5|3
1731555550000|2024-11-14 03:39:10|4558.1|4552.1|4553|4547|4558.9|4552.9|4552.5|4546.5|8
1731555560000|2024-11-14 03:39:20|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1731555580000|2024-11-14 03:39:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|2
1731555590000|2024-11-14 03:39:50|4554|4548|4553.1|4547.1|4554|4548|4553.1|4547.1|1
1731555620000|2024-11-14 03:40:20|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|2
1731555630000|2024-11-14 03:40:30|4552.5|4546.5|4553|4547|4553|4547|4552.5|4546.5|0
1731555640000|2024-11-14 03:40:40|4552.9|4546.9|4553.1|4547.1|4553.1|4547.1|4552.9|4546.9|1
1731555650000|2024-11-14 03:40:50|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|1
1731555660000|2024-11-14 03:41:00|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1731555670000|2024-11-14 03:41:10|4554.5|4548.5|4555.1|4549.1|4555.1|4549.1|4554.5|4548.5|1
1731555680000|2024-11-14 03:41:20|4554.6|4548.6|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|1
1731555690000|2024-11-14 03:41:30|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|0
1731555710000|2024-11-14 03:41:50|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1731555720000|2024-11-14 03:42:00|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|1
1731555730000|2024-11-14 03:42:10|4555.1|4549.1|4554.6|4548.6|4555.1|4549.1|4554.6|4548.6|1
1731555760000|2024-11-14 03:42:40|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1731555790000|2024-11-14 03:43:10|4554.6|4548.6|4554.6|4548.6|4555.1|4549.1|4554.6|4548.6|0
1731555800000|2024-11-14 03:43:20|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|1
1731555810000|2024-11-14 03:43:30|4554.2|4548.2|4553.6|4547.6|4554.2|4548.2|4553.6|4547.6|4
1731555820000|2024-11-14 03:43:40|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.1|4547.1|1
1731555830000|2024-11-14 03:43:50|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1731555890000|2024-11-14 03:44:50|||||||||1
1731555910000|2024-11-14 03:45:10|4554.1|4548.1|4554.2|4548.2|4554.6|4548.6|4554.1|4548.1|1
1731555920000|2024-11-14 03:45:20|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1731555930000|2024-11-14 03:45:30|4553.7|4547.7|4552.5|4546.5|4553.7|4547.7|4552.5|4546.5|4
1731555940000|2024-11-14 03:45:40|4552.9|4546.9|4552.5|4546.5|4552.9|4546.9|4552.5|4546.5|0
1731555960000|2024-11-14 03:46:00|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1731555970000|2024-11-14 03:46:10|4553|4547|4552.5|4546.5|4553|4547|4552.5|4546.5|8
1731556020000|2024-11-14 03:47:00|4552.9|4546.9|4553|4547|4553|4547|4552.9|4546.9|0
1731556030000|2024-11-14 03:47:10|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731556050000|2024-11-14 03:47:30|4553|4547|4553|4547|4553|4547|4553|4547|1
1731556060000|2024-11-14 03:47:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|3
1731556070000|2024-11-14 03:47:50|4553|4547|4553|4547|4553|4547|4553|4547|0
1731556080000|2024-11-14 03:48:00|||||||||20
1731556090000|2024-11-14 03:48:10|||||||||1
1731556100000|2024-11-14 03:48:20|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|11
1731556110000|2024-11-14 03:48:30|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.4|4546.4|1
1731556120000|2024-11-14 03:48:40|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1731556140000|2024-11-14 03:49:00|4552.6|4546.6|4553|4547|4553|4547|4552.6|4546.6|1
1731556150000|2024-11-14 03:49:10|||||||||1
1731556180000|2024-11-14 03:49:40|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1731556200000|2024-11-14 03:50:00|4553|4547|4553|4547|4553|4547|4553|4547|2
1731556230000|2024-11-14 03:50:30|||||||||1
1731556320000|2024-11-14 03:52:00|4553.4|4547.4|4552.5|4546.5|4553.4|4547.4|4552.4|4546.4|7
1731556330000|2024-11-14 03:52:10|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1731556340000|2024-11-14 03:52:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|1
1731556360000|2024-11-14 03:52:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731556370000|2024-11-14 03:52:50|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1731556380000|2024-11-14 03:53:00|4555.1|4549.1|4555.5|4549.5|4555.6|4549.6|4555.1|4549.1|3
1731556440000|2024-11-14 03:54:00|4558.9|4552.9|4558.9|4552.9|4559|4553|4558.9|4552.9|1
1731556450000|2024-11-14 03:54:10|4559|4553|4559.9|4553.9|4559.9|4553.9|4559|4553|0
1731556480000|2024-11-14 03:54:40|4559.4|4553.4|4559.9|4553.9|4559.9|4553.9|4559.4|4553.4|1
1731556500000|2024-11-14 03:55:00|4560.5|4554.5|4560.9|4554.9|4560.9|4554.9|4560.5|4554.5|0
1731556520000|2024-11-14 03:55:20|4561|4555|4561|4555|4561|4555|4561|4555|0
1731556540000|2024-11-14 03:55:40|4559.5|4553.5|4559.9|4553.9|4559.9|4553.9|4559.5|4553.5|2
1731556550000|2024-11-14 03:55:50|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.1|4554.1|1
1731556560000|2024-11-14 03:56:00|4560.9|4554.9|4561|4555|4561|4555|4560.9|4554.9|0
1731556580000|2024-11-14 03:56:20|4561.4|4555.4|4562|4556|4562|4556|4561.4|4555.4|2
1731556590000|2024-11-14 03:56:30|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1731556620000|2024-11-14 03:57:00|4562|4556|4562|4556|4562|4556|4562|4556|0
1731556660000|2024-11-14 03:57:40|4561.6|4555.6|4561.5|4555.5|4561.6|4555.6|4561.5|4555.5|1
1731556680000|2024-11-14 03:58:00|4561|4555|4560.6|4554.6|4561|4555|4560.6|4554.6|0
1731556690000|2024-11-14 03:58:10|4561|4555|4561|4555|4561|4555|4561|4555|0
1731556700000|2024-11-14 03:58:20|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1731556720000|2024-11-14 03:58:40|4561|4555|4560.6|4554.6|4561|4555|4560.6|4554.6|0
1731556740000|2024-11-14 03:59:00|4561.1|4555.1|4562.9|4556.9|4562.9|4556.9|4561|4555|11
1731556750000|2024-11-14 03:59:10|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1731556780000|2024-11-14 03:59:40|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1731556790000|2024-11-14 03:59:50|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4562.1|4556.1|0
1731556800000|2024-11-14 04:00:00|4562.5|4556.5|4560.9|4554.9|4562.5|4556.5|4560.9|4554.9|1
1731556810000|2024-11-14 04:00:10|4560.5|4554.5|4560|4554|4560.5|4554.5|4560|4554|0
1731556820000|2024-11-14 04:00:20|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1731556830000|2024-11-14 04:00:30|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1731556850000|2024-11-14 04:00:50|4560.9|4554.9|4561|4555|4561|4555|4560.9|4554.9|0
1731556860000|2024-11-14 04:01:00|4560.5|4554.5|4560|4554|4560.5|4554.5|4559.6|4553.6|0
1731556870000|2024-11-14 04:01:10|4559.6|4553.6|4557.9|4551.9|4559.6|4553.6|4557.9|4551.9|2
1731556880000|2024-11-14 04:01:20|4558|4552|4558|4552|4558|4552|4558|4552|0
1731556890000|2024-11-14 04:01:30|||||||||1
1731556930000|2024-11-14 04:02:10|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|1
1731556950000|2024-11-14 04:02:30|4559.1|4553.1|4558.1|4552.1|4559.1|4553.1|4558.1|4552.1|0
1731556960000|2024-11-14 04:02:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731556980000|2024-11-14 04:03:00|4558.9|4552.9|4557.5|4551.5|4559|4553|4557.5|4551.5|2
1731556990000|2024-11-14 04:03:10|4557.6|4551.6|4558.1|4552.1|4558.1|4552.1|4557.6|4551.6|0
1731557000000|2024-11-14 04:03:20|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.1|4552.1|1
1731557010000|2024-11-14 04:03:30|4557.5|4551.5|4557.1|4551.1|4557.5|4551.5|4557.1|4551.1|1
1731557020000|2024-11-14 04:03:40|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1731557060000|2024-11-14 04:04:20|4557.1|4551.1|4556.5|4550.5|4557.1|4551.1|4556.5|4550.5|0
1731557100000|2024-11-14 04:05:00|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1731557110000|2024-11-14 04:05:10|4557.5|4551.5|4557.1|4551.1|4557.5|4551.5|4557.1|4551.1|0
1731557120000|2024-11-14 04:05:20|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1731557140000|2024-11-14 04:05:40|||||||||1
1731557190000|2024-11-14 04:06:30|4557.9|4551.9|4558.5|4552.5|4558.5|4552.5|4557.9|4551.9|0
1731557210000|2024-11-14 04:06:50|4558.1|4552.1|4558.5|4552.5|4558.5|4552.5|4558.1|4552.1|0
1731557230000|2024-11-14 04:07:10|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|1
1731557240000|2024-11-14 04:07:20|4560|4554|4560.1|4554.1|4560.1|4554.1|4560|4554|0
1731557260000|2024-11-14 04:07:40|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1731557270000|2024-11-14 04:07:50|4560.4|4554.4|4560.5|4554.5|4560.5|4554.5|4560.4|4554.4|1
1731557280000|2024-11-14 04:08:00|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1731557290000|2024-11-14 04:08:10|4560.5|4554.5|4560.1|4554.1|4560.5|4554.5|4560.1|4554.1|0
1731557310000|2024-11-14 04:08:30|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1731557320000|2024-11-14 04:08:40|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1731557330000|2024-11-14 04:08:50|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1731557340000|2024-11-14 04:09:00|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1731557350000|2024-11-14 04:09:10|4560.5|4554.5|4559.1|4553.1|4560.5|4554.5|4558.5|4552.5|1
1731557360000|2024-11-14 04:09:20|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|0
1731557380000|2024-11-14 04:09:40|4559.9|4553.9|4560.1|4554.1|4560.1|4554.1|4559.5|4553.5|0
1731557390000|2024-11-14 04:09:50|4558|4552|4556.9|4550.9|4558|4552|4556.5|4550.5|12
1731557400000|2024-11-14 04:10:00|4557|4551|4556.9|4550.9|4557|4551|4556.9|4550.9|0
1731557420000|2024-11-14 04:10:20|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1731557460000|2024-11-14 04:11:00|4556.9|4550.9|4557.1|4551.1|4557.1|4551.1|4556.9|4550.9|1
1731557480000|2024-11-14 04:11:20|4557.2|4551.2|4558.5|4552.5|4558.5|4552.5|4557.2|4551.2|0
1731557490000|2024-11-14 04:11:30|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1731557520000|2024-11-14 04:12:00|||||||||1
1731557530000|2024-11-14 04:12:10|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1731557540000|2024-11-14 04:12:20|4559.1|4553.1|4554.5|4548.5|4559.1|4553.1|4554.5|4548.5|25
1731557550000|2024-11-14 04:12:30|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1731557570000|2024-11-14 04:12:50|4555|4549|4555.1|4549.1|4555.1|4549.1|4555|4549|0
1731557600000|2024-11-14 04:13:20|4555.5|4549.5|4558.5|4552.5|4558.5|4552.5|4555.5|4549.5|3
1731557610000|2024-11-14 04:13:30|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1731557620000|2024-11-14 04:13:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731557630000|2024-11-14 04:13:50|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1731557640000|2024-11-14 04:14:00|4559|4553|4559.1|4553.1|4559.1|4553.1|4559|4553|0
1731557650000|2024-11-14 04:14:10|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1731557680000|2024-11-14 04:14:40|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1731557700000|2024-11-14 04:15:00|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559|4553|0
1731557740000|2024-11-14 04:15:40|4559|4553|4559|4553|4559|4553|4558.5|4552.5|1
1731557750000|2024-11-14 04:15:50|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|1
1731557760000|2024-11-14 04:16:00|4559.5|4553.5|4559.5|4553.5|4560.1|4554.1|4559.5|4553.5|0
1731557770000|2024-11-14 04:16:10|4559|4553|4559.1|4553.1|4559.1|4553.1|4559|4553|0
1731557810000|2024-11-14 04:16:50|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|2
1731557820000|2024-11-14 04:17:00|4559.1|4553.1|4558.1|4552.1|4559.1|4553.1|4558.1|4552.1|0
1731557840000|2024-11-14 04:17:20|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|2
1731557850000|2024-11-14 04:17:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731557880000|2024-11-14 04:18:00|4558.1|4552.1|4558.5|4552.5|4558.5|4552.5|4558.1|4552.1|0
1731557890000|2024-11-14 04:18:10|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1731557920000|2024-11-14 04:18:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731557960000|2024-11-14 04:19:20|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|1
1731557990000|2024-11-14 04:19:50|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1731558000000|2024-11-14 04:20:00|4559.5|4553.5|4560.1|4554.1|4560.1|4554.1|4559.5|4553.5|1
1731558010000|2024-11-14 04:20:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1731558030000|2024-11-14 04:20:30|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1731558040000|2024-11-14 04:20:40|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1731558060000|2024-11-14 04:21:00|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560|4554|0
1731558070000|2024-11-14 04:21:10|4560|4554|4560.1|4554.1|4560.5|4554.5|4560|4554|0
1731558110000|2024-11-14 04:21:50|4560.5|4554.5|4560|4554|4560.9|4554.9|4560|4554|1
1731558120000|2024-11-14 04:22:00|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1731558140000|2024-11-14 04:22:20|4559.1|4553.1|4559|4553|4559.1|4553.1|4559|4553|0
1731558180000|2024-11-14 04:23:00|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|1
1731558190000|2024-11-14 04:23:10|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1731558220000|2024-11-14 04:23:40|4559|4553|4559|4553|4559|4553|4559|4553|0
1731558230000|2024-11-14 04:23:50|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1731558240000|2024-11-14 04:24:00|4559|4553|4559|4553|4559|4553|4559|4553|0
1731558250000|2024-11-14 04:24:10|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|0
1731558290000|2024-11-14 04:24:50|4558.5|4552.5|4558|4552|4558.5|4552.5|4557.5|4551.5|1
1731558300000|2024-11-14 04:25:00|4557.9|4551.9|4557.5|4551.5|4557.9|4551.9|4557.5|4551.5|0
1731558340000|2024-11-14 04:25:40|4558|4552|4558.5|4552.5|4558.5|4552.5|4558|4552|1
1731558350000|2024-11-14 04:25:50|4559.1|4553.1|4559.6|4553.6|4559.6|4553.6|4559.1|4553.1|10
1731558360000|2024-11-14 04:26:00|4560.1|4554.1|4558.5|4552.5|4560.1|4554.1|4558.5|4552.5|5
1731558370000|2024-11-14 04:26:10|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1731558430000|2024-11-14 04:27:10|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|3
1731558480000|2024-11-14 04:28:00|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1731558490000|2024-11-14 04:28:10|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|1
1731558510000|2024-11-14 04:28:30|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|0
1731558530000|2024-11-14 04:28:50|4557.6|4551.6|4557.5|4551.5|4557.6|4551.6|4557.5|4551.5|0
1731558540000|2024-11-14 04:29:00|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|0
1731558560000|2024-11-14 04:29:20|4557.5|4551.5|4558.1|4552.1|4558.1|4552.1|4557.1|4551.1|0
1731558570000|2024-11-14 04:29:30|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1731558590000|2024-11-14 04:29:50|4557.6|4551.6|4558.1|4552.1|4558.5|4552.5|4557.6|4551.6|0
1731558610000|2024-11-14 04:30:10|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731558620000|2024-11-14 04:30:20|4558.6|4552.6|4559.1|4553.1|4559.1|4553.1|4558.6|4552.6|0
1731558630000|2024-11-14 04:30:30|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|1
1731558670000|2024-11-14 04:31:10|4559.1|4553.1|4558.1|4552.1|4559.1|4553.1|4558.1|4552.1|1
1731558700000|2024-11-14 04:31:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731558740000|2024-11-14 04:32:20|4558.1|4552.1|4558.1|4552.1|4558.5|4552.5|4558.1|4552.1|1
1731558780000|2024-11-14 04:33:00|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|1
1731558820000|2024-11-14 04:33:40|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|1
1731558840000|2024-11-14 04:34:00|4556.9|4550.9|4556.5|4550.5|4556.9|4550.9|4556.5|4550.5|1
1731558860000|2024-11-14 04:34:20|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1731558880000|2024-11-14 04:34:40|4557|4551|4557.5|4551.5|4557.5|4551.5|4557|4551|1
1731558910000|2024-11-14 04:35:10|4558|4552|4558.1|4552.1|4558.5|4552.5|4558|4552|0
1731558930000|2024-11-14 04:35:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731559010000|2024-11-14 04:36:50|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|1
1731559030000|2024-11-14 04:37:10|4559.1|4553.1|4558.1|4552.1|4559.1|4553.1|4558.1|4552.1|0
1731559070000|2024-11-14 04:37:50|4559.1|4553.1|4559.1|4553.1|4559.5|4553.5|4559.1|4553.1|0
1731559090000|2024-11-14 04:38:10|4558.2|4552.2|4558.5|4552.5|4558.5|4552.5|4558.2|4552.2|0
1731559140000|2024-11-14 04:39:00|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1731559170000|2024-11-14 04:39:30|4559.1|4553.1|4558.1|4552.1|4559.1|4553.1|4558.1|4552.1|1
1731559180000|2024-11-14 04:39:40|4558.5|4552.5|4558.6|4552.6|4559.1|4553.1|4558.5|4552.5|0
1731559220000|2024-11-14 04:40:20|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731559260000|2024-11-14 04:41:00|4558.1|4552.1|4559.1|4553.1|4559.1|4553.1|4558.1|4552.1|2
1731559350000|2024-11-14 04:42:30|4559.6|4553.6|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|0
1731559370000|2024-11-14 04:42:50|4560|4554|4560|4554|4560|4554|4560|4554|1
1731559400000|2024-11-14 04:43:20|4559.9|4553.9|4558.1|4552.1|4559.9|4553.9|4558.1|4552.1|0
1731559470000|2024-11-14 04:44:30|4558|4552|4558.1|4552.1|4558.1|4552.1|4558|4552|1
1731559480000|2024-11-14 04:44:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731559510000|2024-11-14 04:45:10|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|1
1731559540000|2024-11-14 04:45:40|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1731559560000|2024-11-14 04:46:00|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1731559600000|2024-11-14 04:46:40|4557.6|4551.6|4558|4552|4558|4552|4557.6|4551.6|1
1731559660000|2024-11-14 04:47:40|4559|4553|4557.1|4551.1|4559|4553|4557.1|4551.1|2
1731559690000|2024-11-14 04:48:10|4557|4551|4557.5|4551.5|4557.5|4551.5|4557|4551|1
1731559770000|2024-11-14 04:49:30|4557.6|4551.6|4557.6|4551.6|4558.1|4552.1|4557.6|4551.6|1
1731559780000|2024-11-14 04:49:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731559890000|2024-11-14 04:51:30|4558.6|4552.6|4559|4553|4559.1|4553.1|4558.6|4552.6|1
1731559910000|2024-11-14 04:51:50|4558.1|4552.1|4557.5|4551.5|4558.1|4552.1|4557.5|4551.5|2
1731559950000|2024-11-14 04:52:30|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|1
1731559990000|2024-11-14 04:53:10|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1731560000000|2024-11-14 04:53:20|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|3
1731560020000|2024-11-14 04:53:40|4556|4550|4555.9|4549.9|4556|4550|4555.9|4549.9|0
1731560040000|2024-11-14 04:54:00|4555.5|4549.5|4555.9|4549.9|4555.9|4549.9|4555.5|4549.5|4
1731560060000|2024-11-14 04:54:20|4555.5|4549.5|4555.9|4549.9|4555.9|4549.9|4555.5|4549.5|3
1731560080000|2024-11-14 04:54:40|4556.4|4550.4|4556.5|4550.5|4556.5|4550.5|4556.4|4550.4|1
1731560100000|2024-11-14 04:55:00|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1731560150000|2024-11-14 04:55:50|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|1
1731560160000|2024-11-14 04:56:00|4557.4|4551.4|4557.5|4551.5|4557.5|4551.5|4557.4|4551.4|1
1731560170000|2024-11-14 04:56:10|4557.4|4551.4|4557|4551|4557.4|4551.4|4557|4551|0
1731560180000|2024-11-14 04:56:20|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|1
1731560190000|2024-11-14 04:56:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|1
1731560200000|2024-11-14 04:56:40|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1731560210000|2024-11-14 04:56:50|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|1
1731560240000|2024-11-14 04:57:20|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|1
1731560250000|2024-11-14 04:57:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731560330000|2024-11-14 04:58:50|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1731560340000|2024-11-14 04:59:00|4558.5|4552.5|4558.1|4552.1|4558.5|4552.5|4558.1|4552.1|0
1731560400000|2024-11-14 05:00:00|4558.5|4552.5|4558.1|4552.1|4558.5|4552.5|4558.1|4552.1|0
1731560420000|2024-11-14 05:00:20|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731560430000|2024-11-14 05:00:30|4559.5|4553.5|4559.1|4553.1|4559.5|4553.5|4559.1|4553.1|1
1731560440000|2024-11-14 05:00:40|4560.5|4554.5|4560|4554|4560.5|4554.5|4560|4554|1
1731560450000|2024-11-14 05:00:50|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|1
1731560500000|2024-11-14 05:01:40|4560.9|4554.9|4559.1|4553.1|4560.9|4554.9|4559|4553|38
1731560510000|2024-11-14 05:01:50|4559|4553|4559|4553|4559|4553|4559|4553|0
1731560520000|2024-11-14 05:02:00|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|1
1731560530000|2024-11-14 05:02:10|4558.9|4552.9|4559.1|4553.1|4559.1|4553.1|4558.1|4552.1|0
1731560540000|2024-11-14 05:02:20|4559|4553|4558.1|4552.1|4559|4553|4558.1|4552.1|0
1731560600000|2024-11-14 05:03:20|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|1
1731560610000|2024-11-14 05:03:30|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1731560690000|2024-11-14 05:04:50|4558|4552|4558.1|4552.1|4558.1|4552.1|4558|4552|2
1731560720000|2024-11-14 05:05:20|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1731560730000|2024-11-14 05:05:30|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1731560740000|2024-11-14 05:05:40|4557.9|4551.9|4557.1|4551.1|4557.9|4551.9|4557.1|4551.1|0
1731560750000|2024-11-14 05:05:50|4556.6|4550.6|4556.9|4550.9|4556.9|4550.9|4556.6|4550.6|1
1731560760000|2024-11-14 05:06:00|4556.1|4550.1|4556.5|4550.5|4556.5|4550.5|4556.1|4550.1|0
1731560770000|2024-11-14 05:06:10|4556.1|4550.1|4556.5|4550.5|4556.5|4550.5|4556.1|4550.1|1
1731560840000|2024-11-14 05:07:20|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1731560880000|2024-11-14 05:08:00|4555.9|4549.9|4555.5|4549.5|4555.9|4549.9|4555.5|4549.5|0
1731560940000|2024-11-14 05:09:00|4555.6|4549.6|4555.5|4549.5|4556.4|4550.4|4555.5|4549.5|0
1731561010000|2024-11-14 05:10:10|4555.1|4549.1|4554.9|4548.9|4555.1|4549.1|4554.9|4548.9|1
1731561030000|2024-11-14 05:10:30|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1731561100000|2024-11-14 05:11:40|4554|4548|4552.9|4546.9|4554.1|4548.1|4552.9|4546.9|6
1731561110000|2024-11-14 05:11:50|4553.4|4547.4|4553|4547|4553.4|4547.4|4553|4547|4
1731561120000|2024-11-14 05:12:00|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731561130000|2024-11-14 05:12:10|4553|4547|4553|4547|4553|4547|4553|4547|0
1731561180000|2024-11-14 05:13:00|4553.4|4547.4|4553.5|4547.5|4553.5|4547.5|4553|4547|0
1731561190000|2024-11-14 05:13:10|4553.1|4547.1|4553.1|4547.1|4553.5|4547.5|4553.1|4547.1|0
1731561200000|2024-11-14 05:13:20|4553.5|4547.5|4553.1|4547.1|4553.5|4547.5|4553.1|4547.1|0
1731561230000|2024-11-14 05:13:50|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731561250000|2024-11-14 05:14:10|4553.1|4547.1|4553.5|4547.5|4553.5|4547.5|4553.1|4547.1|0
1731561260000|2024-11-14 05:14:20|4553|4547|4552.9|4546.9|4553|4547|4552.9|4546.9|0
1731561270000|2024-11-14 05:14:30|4552.5|4546.5|4553|4547|4553|4547|4552.5|4546.5|0
1731561280000|2024-11-14 05:14:40|4552.9|4546.9|4553|4547|4553|4547|4552.9|4546.9|0
1731561290000|2024-11-14 05:14:50|4552.9|4546.9|4553|4547|4553|4547|4552.9|4546.9|0
1731561300000|2024-11-14 05:15:00|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731561310000|2024-11-14 05:15:10|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731561350000|2024-11-14 05:15:50|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1731561410000|2024-11-14 05:16:50|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|2
1731561420000|2024-11-14 05:17:00|4553|4547|4553|4547|4553|4547|4552.9|4546.9|0
1731561440000|2024-11-14 05:17:20|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|1
1731561470000|2024-11-14 05:17:50|4552.6|4546.6|4553|4547|4553|4547|4552.6|4546.6|0
1731561480000|2024-11-14 05:18:00|4552.9|4546.9|4553.5|4547.5|4553.5|4547.5|4552.9|4546.9|0
1731561490000|2024-11-14 05:18:10|4553.1|4547.1|4553.5|4547.5|4553.5|4547.5|4553|4547|1
1731561510000|2024-11-14 05:18:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731561520000|2024-11-14 05:18:40|4554|4548|4554.1|4548.1|4554.1|4548.1|4554|4548|0
1731561530000|2024-11-14 05:18:50|4554|4548|4554|4548|4554|4548|4554|4548|0
1731561540000|2024-11-14 05:19:00|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731561580000|2024-11-14 05:19:40|4553.5|4547.5|4553.1|4547.1|4553.5|4547.5|4553.1|4547.1|0
1731561590000|2024-11-14 05:19:50|4553.9|4547.9|4552.9|4546.9|4553.9|4547.9|4552.9|4546.9|2
1731561600000|2024-11-14 05:20:00|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731561610000|2024-11-14 05:20:10|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1731561620000|2024-11-14 05:20:20|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731561640000|2024-11-14 05:20:40|4552.9|4546.9|4553.5|4547.5|4553.5|4547.5|4552.9|4546.9|6
1731561650000|2024-11-14 05:20:50|4553.4|4547.4|4553.5|4547.5|4553.5|4547.5|4552.9|4546.9|1
1731561660000|2024-11-14 05:21:00|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731561670000|2024-11-14 05:21:10|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731561680000|2024-11-14 05:21:20|4554|4548|4553.9|4547.9|4554|4548|4553.5|4547.5|0
1731561720000|2024-11-14 05:22:00|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1731561730000|2024-11-14 05:22:10|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1731561750000|2024-11-14 05:22:30|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1731561760000|2024-11-14 05:22:40|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1731561780000|2024-11-14 05:23:00|4555|4549|4554.5|4548.5|4555|4549|4554.5|4548.5|1
1731561850000|2024-11-14 05:24:10|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|1
1731561890000|2024-11-14 05:24:50|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1731561900000|2024-11-14 05:25:00|4554.6|4548.6|4555|4549|4555|4549|4554.6|4548.6|1
1731561930000|2024-11-14 05:25:30|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1731561940000|2024-11-14 05:25:40|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1731561950000|2024-11-14 05:25:50|4555|4549|4555|4549|4555|4549|4555|4549|0
1731561960000|2024-11-14 05:26:00|4554.9|4548.9|4555|4549|4555|4549|4554.9|4548.9|0
1731561980000|2024-11-14 05:26:20|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1731562020000|2024-11-14 05:27:00|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|0
1731562030000|2024-11-14 05:27:10|4554.1|4548.1|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|1
1731562040000|2024-11-14 05:27:20|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1731562050000|2024-11-14 05:27:30|4554.5|4548.5|4554|4548|4554.5|4548.5|4554|4548|0
1731562080000|2024-11-14 05:28:00|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.1|4547.1|0
1731562110000|2024-11-14 05:28:30|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|0
1731562120000|2024-11-14 05:28:40|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731562130000|2024-11-14 05:28:50|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731562140000|2024-11-14 05:29:00|4553|4547|4553|4547|4553|4547|4553|4547|0
1731562180000|2024-11-14 05:29:40|4553.4|4547.4|4553|4547|4553.4|4547.4|4553|4547|2
1731562190000|2024-11-14 05:29:50|4550.5|4544.5|4551.1|4545.1|4551.1|4545.1|4550.5|4544.5|1
1731562200000|2024-11-14 05:30:00|4551|4545|4552.1|4546.1|4552.5|4546.5|4548|4542|8
1731562210000|2024-11-14 05:30:10|4552.5|4546.5|4552|4546|4552.5|4546.5|4552|4546|1
1731562220000|2024-11-14 05:30:20|4553|4547|4551.5|4545.5|4553|4547|4551.1|4545.1|1
1731562230000|2024-11-14 05:30:30|4551.1|4545.1|4551.1|4545.1|4552|4546|4551|4545|0
1731562240000|2024-11-14 05:30:40|4551.5|4545.5|4550.5|4544.5|4551.6|4545.6|4550.5|4544.5|5
1731562250000|2024-11-14 05:30:50|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|0
1731562260000|2024-11-14 05:31:00|4550.5|4544.5|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|0
1731562270000|2024-11-14 05:31:10|4550.5|4544.5|4550.9|4544.9|4550.9|4544.9|4550.5|4544.5|0
1731562280000|2024-11-14 05:31:20|4550.5|4544.5|4549.5|4543.5|4550.5|4544.5|4549.5|4543.5|1
1731562290000|2024-11-14 05:31:30|4549.9|4543.9|4549|4543|4549.9|4543.9|4549|4543|0
1731562310000|2024-11-14 05:31:50|4548.6|4542.6|4548.4|4542.4|4548.6|4542.6|4548.4|4542.4|1
1731562320000|2024-11-14 05:32:00|4548|4542|4549|4543|4549|4543|4548|4542|1
1731562340000|2024-11-14 05:32:20|4548.6|4542.6|4548.9|4542.9|4549|4543|4548.6|4542.6|1
1731562350000|2024-11-14 05:32:30|4548.4|4542.4|4548.5|4542.5|4548.9|4542.9|4548.1|4542.1|0
1731562360000|2024-11-14 05:32:40|4548.9|4542.9|4548.5|4542.5|4548.9|4542.9|4548.5|4542.5|0
1731562370000|2024-11-14 05:32:50|4548|4542|4548|4542|4548.4|4542.4|4548|4542|0
1731562380000|2024-11-14 05:33:00|4548.4|4542.4|4548|4542|4548.4|4542.4|4548|4542|0
1731562390000|2024-11-14 05:33:10|4548.4|4542.4|4548.9|4542.9|4549|4543|4548.4|4542.4|1
1731562400000|2024-11-14 05:33:20|4548.5|4542.5|4548.9|4542.9|4548.9|4542.9|4548.5|4542.5|0
1731562410000|2024-11-14 05:33:30|4549|4543|4548.5|4542.5|4549|4543|4548|4542|0
1731562420000|2024-11-14 05:33:40|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|0
1731562430000|2024-11-14 05:33:50|4549|4543|4548.9|4542.9|4549|4543|4548.9|4542.9|0
1731562440000|2024-11-14 05:34:00|4549|4543|4550|4544|4550|4544|4548.9|4542.9|0
1731562450000|2024-11-14 05:34:10|4550.1|4544.1|4550|4544|4550.1|4544.1|4549.9|4543.9|0
1731562460000|2024-11-14 05:34:20|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1731562470000|2024-11-14 05:34:30|4551|4545|4550.5|4544.5|4551|4545|4550.5|4544.5|0
1731562480000|2024-11-14 05:34:40|4551|4545|4550.5|4544.5|4551|4545|4550.5|4544.5|0
1731562490000|2024-11-14 05:34:50|4550.9|4544.9|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|0
1731562500000|2024-11-14 05:35:00|4550.1|4544.1|4550.5|4544.5|4550.9|4544.9|4550.1|4544.1|0
1731562510000|2024-11-14 05:35:10|4550.9|4544.9|4550|4544|4550.9|4544.9|4549.9|4543.9|0
1731562520000|2024-11-14 05:35:20|4550.1|4544.1|4549.9|4543.9|4550.5|4544.5|4549.9|4543.9|0
1731562530000|2024-11-14 05:35:30|4550|4544|4550|4544|4550.5|4544.5|4550|4544|0
1731562540000|2024-11-14 05:35:40|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|0
1731562550000|2024-11-14 05:35:50|4550|4544|4550.5|4544.5|4550.5|4544.5|4550|4544|0
1731562560000|2024-11-14 05:36:00|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|0
1731562570000|2024-11-14 05:36:10|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.1|4544.1|0
1731562580000|2024-11-14 05:36:20|4550.9|4544.9|4550.5|4544.5|4550.9|4544.9|4550.5|4544.5|0
1731562590000|2024-11-14 05:36:30|4550.1|4544.1|4550.9|4544.9|4550.9|4544.9|4549.5|4543.5|0
1731562600000|2024-11-14 05:36:40|4551|4545|4551.9|4545.9|4551.9|4545.9|4551|4545|0
1731562610000|2024-11-14 05:36:50|4552|4546|4551.9|4545.9|4552.5|4546.5|4551.1|4545.1|0
1731562620000|2024-11-14 05:37:00|4552.1|4546.1|4552.5|4546.5|4553.1|4547.1|4552.1|4546.1|0
1731562630000|2024-11-14 05:37:10|4552.9|4546.9|4552.5|4546.5|4552.9|4546.9|4552.5|4546.5|0
1731562640000|2024-11-14 05:37:20|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1731562650000|2024-11-14 05:37:30|4552|4546|4551.5|4545.5|4552.5|4546.5|4551.5|4545.5|1
1731562660000|2024-11-14 05:37:40|4551.1|4545.1|4552|4546|4552|4546|4551.1|4545.1|0
1731562670000|2024-11-14 05:37:50|4551.9|4545.9|4551.1|4545.1|4551.9|4545.9|4551.1|4545.1|0
1731562680000|2024-11-14 05:38:00|4551.4|4545.4|4550.5|4544.5|4551.4|4545.4|4550.1|4544.1|0
1731562690000|2024-11-14 05:38:10|4550.9|4544.9|4550.5|4544.5|4550.9|4544.9|4550.1|4544.1|0
1731562700000|2024-11-14 05:38:20|4550.3|4544.3|4549.1|4543.1|4550.3|4544.3|4549.1|4543.1|4
1731562710000|2024-11-14 05:38:30|4549.5|4543.5|4549.9|4543.9|4549.9|4543.9|4549.5|4543.5|0
1731562720000|2024-11-14 05:38:40|4549.5|4543.5|4549.9|4543.9|4549.9|4543.9|4549.5|4543.5|0
1731562730000|2024-11-14 05:38:50|4550.4|4544.4|4550.5|4544.5|4550.5|4544.5|4550.4|4544.4|0
1731562740000|2024-11-14 05:39:00|4550.9|4544.9|4551.5|4545.5|4551.5|4545.5|4550.9|4544.9|0
1731562760000|2024-11-14 05:39:20|4551.9|4545.9|4552|4546|4552|4546|4551.9|4545.9|0
1731562770000|2024-11-14 05:39:30|4552.4|4546.4|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|1
1731562780000|2024-11-14 05:39:40|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1731562790000|2024-11-14 05:39:50|4553.5|4547.5|4553.1|4547.1|4553.5|4547.5|4553.1|4547.1|0
1731562800000|2024-11-14 05:40:00|4553|4547|4552.5|4546.5|4553|4547|4552.5|4546.5|0
1731562810000|2024-11-14 05:40:10|4552.9|4546.9|4551.9|4545.9|4552.9|4546.9|4551.9|4545.9|0
1731562820000|2024-11-14 05:40:20|4552|4546|4551.9|4545.9|4552.5|4546.5|4551.5|4545.5|0
1731562830000|2024-11-14 05:40:30|4552.1|4546.1|4552.5|4546.5|4552.5|4546.5|4552.1|4546.1|0
1731562840000|2024-11-14 05:40:40|4552.1|4546.1|4552.5|4546.5|4552.9|4546.9|4552.1|4546.1|0
1731562850000|2024-11-14 05:40:50|4552.1|4546.1|4551.9|4545.9|4552.5|4546.5|4551.9|4545.9|0
1731562860000|2024-11-14 05:41:00|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731562870000|2024-11-14 05:41:10|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1731562900000|2024-11-14 05:41:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731562920000|2024-11-14 05:42:00|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1731562930000|2024-11-14 05:42:10|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731562940000|2024-11-14 05:42:20|4552.9|4546.9|4552.9|4546.9|4553.9|4547.9|4552.9|4546.9|1
1731562950000|2024-11-14 05:42:30|4552.5|4546.5|4552.5|4546.5|4552.9|4546.9|4552.5|4546.5|0
1731562960000|2024-11-14 05:42:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731562980000|2024-11-14 05:43:00|4553.1|4547.1|4552.9|4546.9|4553.1|4547.1|4552.9|4546.9|0
1731562990000|2024-11-14 05:43:10|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731563030000|2024-11-14 05:43:50|4552.4|4546.4|4552.5|4546.5|4552.5|4546.5|4551.9|4545.9|0
1731563050000|2024-11-14 05:44:10|4552.9|4546.9|4553|4547|4553|4547|4552.9|4546.9|0
1731563060000|2024-11-14 05:44:20|4553.1|4547.1|4553.5|4547.5|4553.5|4547.5|4553.1|4547.1|0
1731563080000|2024-11-14 05:44:40|4553.9|4547.9|4554.5|4548.5|4554.5|4548.5|4553.9|4547.9|0
1731563090000|2024-11-14 05:44:50|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731563100000|2024-11-14 05:45:00|4553.9|4547.9|4553.9|4547.9|4554.5|4548.5|4553.5|4547.5|0
1731563110000|2024-11-14 05:45:10|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553|4547|0
1731563130000|2024-11-14 05:45:30|4553.1|4547.1|4553|4547|4553.1|4547.1|4553|4547|0
1731563140000|2024-11-14 05:45:40|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731563150000|2024-11-14 05:45:50|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|0
1731563160000|2024-11-14 05:46:00|4554.4|4548.4|4554.5|4548.5|4554.9|4548.9|4554.4|4548.4|1
1731563170000|2024-11-14 05:46:10|4554.9|4548.9|4553.9|4547.9|4554.9|4548.9|4553.9|4547.9|0
1731563180000|2024-11-14 05:46:20|4553.5|4547.5|4553.9|4547.9|4553.9|4547.9|4553.5|4547.5|0
1731563210000|2024-11-14 05:46:50|4554|4548|4553.9|4547.9|4554.5|4548.5|4553.9|4547.9|0
1731563220000|2024-11-14 05:47:00|4553.5|4547.5|4553.5|4547.5|4553.9|4547.9|4553.5|4547.5|0
1731563230000|2024-11-14 05:47:10|4553.9|4547.9|4554.5|4548.5|4554.5|4548.5|4553.9|4547.9|0
1731563240000|2024-11-14 05:47:20|4555.1|4549.1|4555|4549|4555.9|4549.9|4555|4549|2
1731563260000|2024-11-14 05:47:40|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1731563270000|2024-11-14 05:47:50|4555.9|4549.9|4555.5|4549.5|4555.9|4549.9|4555.5|4549.5|0
1731563280000|2024-11-14 05:48:00|4555.9|4549.9|4555.9|4549.9|4556|4550|4555.9|4549.9|1
1731563290000|2024-11-14 05:48:10|4555.5|4549.5|4556|4550|4556|4550|4555.5|4549.5|0
1731563300000|2024-11-14 05:48:20|4556.9|4550.9|4557|4551|4557|4551|4556.9|4550.9|1
1731563310000|2024-11-14 05:48:30|4557.4|4551.4|4557|4551|4557.4|4551.4|4557|4551|0
1731563320000|2024-11-14 05:48:40|4558|4552|4558|4552|4558.5|4552.5|4558|4552|1
1731563340000|2024-11-14 05:49:00|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.1|4551.1|2
1731563350000|2024-11-14 05:49:10|4557.1|4551.1|4557.5|4551.5|4557.5|4551.5|4557.1|4551.1|0
1731563370000|2024-11-14 05:49:30|4557.9|4551.9|4558|4552|4558|4552|4557.9|4551.9|0
1731563380000|2024-11-14 05:49:40|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|1
1731563390000|2024-11-14 05:49:50|4558|4552|4557.4|4551.4|4558|4552|4557.4|4551.4|0
1731563400000|2024-11-14 05:50:00|4557|4551|4557|4551|4557.5|4551.5|4557|4551|0
1731563420000|2024-11-14 05:50:20|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|0
1731563430000|2024-11-14 05:50:30|4557.1|4551.1|4556.5|4550.5|4557.1|4551.1|4556.5|4550.5|1
1731563440000|2024-11-14 05:50:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1731563450000|2024-11-14 05:50:50|4555.9|4549.9|4555.5|4549.5|4556|4550|4555.5|4549.5|0
1731563460000|2024-11-14 05:51:00|4555.1|4549.1|4554.5|4548.5|4555.1|4549.1|4554.5|4548.5|0
1731563470000|2024-11-14 05:51:10|4554.9|4548.9|4554.9|4548.9|4555.1|4549.1|4554.9|4548.9|0
1731563480000|2024-11-14 05:51:20|4554.5|4548.5|4554.5|4548.5|4554.9|4548.9|4554.5|4548.5|0
1731563500000|2024-11-14 05:51:40|4554.9|4548.9|4554.5|4548.5|4554.9|4548.9|4554.5|4548.5|0
1731563510000|2024-11-14 05:51:50|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1731563520000|2024-11-14 05:52:00|4554.5|4548.5|4553.9|4547.9|4554.5|4548.5|4553.9|4547.9|0
1731563530000|2024-11-14 05:52:10|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731563580000|2024-11-14 05:53:00|4554.4|4548.4|4554.5|4548.5|4554.5|4548.5|4554.4|4548.4|0
1731563590000|2024-11-14 05:53:10|4554.4|4548.4|4553.5|4547.5|4554.4|4548.4|4553.5|4547.5|0
1731563650000|2024-11-14 05:54:10|4554|4548|4553.5|4547.5|4554|4548|4553.5|4547.5|0
1731563700000|2024-11-14 05:55:00|4553|4547|4553.1|4547.1|4553.1|4547.1|4553|4547|0
1731563710000|2024-11-14 05:55:10|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731563750000|2024-11-14 05:55:50|4553.1|4547.1|4553|4547|4553.1|4547.1|4553|4547|0
1731563760000|2024-11-14 05:56:00|4553.1|4547.1|4554.5|4548.5|4554.5|4548.5|4553.1|4547.1|1
1731563770000|2024-11-14 05:56:10|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1731563780000|2024-11-14 05:56:20|4554|4548|4553.5|4547.5|4554|4548|4553.5|4547.5|0
1731563800000|2024-11-14 05:56:40|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1731563810000|2024-11-14 05:56:50|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731563820000|2024-11-14 05:57:00|4553.9|4547.9|4553.5|4547.5|4554.1|4548.1|4553.5|4547.5|0
1731563830000|2024-11-14 05:57:10|4553.9|4547.9|4553.5|4547.5|4553.9|4547.9|4553.5|4547.5|0
1731563840000|2024-11-14 05:57:20|4553.9|4547.9|4553.5|4547.5|4553.9|4547.9|4553.5|4547.5|0
1731563860000|2024-11-14 05:57:40|4553|4547|4553|4547|4553|4547|4553|4547|0
1731563880000|2024-11-14 05:58:00|4552.9|4546.9|4552.1|4546.1|4552.9|4546.9|4551.9|4545.9|1
1731563890000|2024-11-14 05:58:10|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731563900000|2024-11-14 05:58:20|4552.6|4546.6|4553|4547|4553|4547|4552.6|4546.6|0
1731563910000|2024-11-14 05:58:30|4553.1|4547.1|4553.5|4547.5|4553.5|4547.5|4553.1|4547.1|1
1731563920000|2024-11-14 05:58:40|4555|4549|4555.1|4549.1|4555.1|4549.1|4555|4549|1
1731563930000|2024-11-14 05:58:50|4555.5|4549.5|4556.1|4550.1|4556.1|4550.1|4555.5|4549.5|0
1731563940000|2024-11-14 05:59:00|4556|4550|4556|4550|4556|4550|4556|4550|0
1731563950000|2024-11-14 05:59:10|4555.6|4549.6|4555.5|4549.5|4555.6|4549.6|4555.5|4549.5|0
1731563970000|2024-11-14 05:59:30|4556.5|4550.5|4555.5|4549.5|4556.5|4550.5|4555.5|4549.5|0
1731564000000|2024-11-14 06:00:00|4555.4|4549.4|4555.1|4549.1|4555.4|4549.4|4553.5|4547.5|0
1731564010000|2024-11-14 06:00:10|4555|4549|4554.5|4548.5|4555|4549|4554.5|4548.5|0
1731564030000|2024-11-14 06:00:30|4553.9|4547.9|4554.1|4548.1|4554.1|4548.1|4553.9|4547.9|0
1731564040000|2024-11-14 06:00:40|4554.5|4548.5|4553.5|4547.5|4554.5|4548.5|4553.5|4547.5|0
1731564080000|2024-11-14 06:01:20|4554.5|4548.5|4554.6|4548.6|4554.6|4548.6|4554.5|4548.5|1
1731564100000|2024-11-14 06:01:40|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1731564110000|2024-11-14 06:01:50|4554.1|4548.1|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|0
1731564130000|2024-11-14 06:02:10|4554.4|4548.4|4555.1|4549.1|4555.5|4549.5|4553.6|4547.6|1
1731564140000|2024-11-14 06:02:20|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1731564160000|2024-11-14 06:02:40|4556|4550|4556.6|4550.6|4556.6|4550.6|4556|4550|1
1731564180000|2024-11-14 06:03:00|4557|4551|4556.5|4550.5|4557|4551|4555.6|4549.6|1
1731564190000|2024-11-14 06:03:10|4556.4|4550.4|4555.5|4549.5|4556.4|4550.4|4555.5|4549.5|0
1731564200000|2024-11-14 06:03:20|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1731564280000|2024-11-14 06:04:40|4556.6|4550.6|4556.5|4550.5|4556.9|4550.9|4556.5|4550.5|0
1731564290000|2024-11-14 06:04:50|4556.4|4550.4|4554.5|4548.5|4556.4|4550.4|4554.5|4548.5|0
1731564370000|2024-11-14 06:06:10|4554.4|4548.4|4554.5|4548.5|4554.5|4548.5|4554.4|4548.4|1
1731564380000|2024-11-14 06:06:20|4554.1|4548.1|4553.6|4547.6|4554.1|4548.1|4553.6|4547.6|0
1731564400000|2024-11-14 06:06:40|4554.1|4548.1|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|0
1731564420000|2024-11-14 06:07:00|4554.6|4548.6|4554.9|4548.9|4555|4549|4554.5|4548.5|0
1731564430000|2024-11-14 06:07:10|4554.5|4548.5|4553.5|4547.5|4554.5|4548.5|4553.5|4547.5|0
1731564450000|2024-11-14 06:07:30|||||||||1
1731564460000|2024-11-14 06:07:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731564470000|2024-11-14 06:07:50|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731564480000|2024-11-14 06:08:00|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1731564490000|2024-11-14 06:08:10|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|0
1731564510000|2024-11-14 06:08:30|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|2
1731564520000|2024-11-14 06:08:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731564550000|2024-11-14 06:09:10|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|0
1731564570000|2024-11-14 06:09:30|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731564580000|2024-11-14 06:09:40|4552.1|4546.1|4552.5|4546.5|4552.9|4546.9|4552.1|4546.1|0
1731564610000|2024-11-14 06:10:10|4551.9|4545.9|4551.5|4545.5|4551.9|4545.9|4551.5|4545.5|0
1731564670000|2024-11-14 06:11:10|4551.4|4545.4|4551.5|4545.5|4551.5|4545.5|4551.4|4545.4|1
1731564680000|2024-11-14 06:11:20|4551.4|4545.4|4551.6|4545.6|4551.6|4545.6|4550.9|4544.9|0
1731564690000|2024-11-14 06:11:30|4552|4546|4552|4546|4552|4546|4552|4546|0
1731564700000|2024-11-14 06:11:40|4553|4547|4553.9|4547.9|4554|4548|4553|4547|5
1731564710000|2024-11-14 06:11:50|4554.4|4548.4|4559|4553|4559|4553|4554.4|4548.4|140
1731564730000|2024-11-14 06:12:10|4558.9|4552.9|4557.5|4551.5|4558.9|4552.9|4556.5|4550.5|3
1731564740000|2024-11-14 06:12:20|4557|4551|4557|4551|4557|4551|4557|4551|0
1731564750000|2024-11-14 06:12:30|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1731564760000|2024-11-14 06:12:40|4556.9|4550.9|4556.5|4550.5|4556.9|4550.9|4556.5|4550.5|0
1731564770000|2024-11-14 06:12:50|4556.9|4550.9|4556.5|4550.5|4556.9|4550.9|4556.5|4550.5|0
1731564780000|2024-11-14 06:13:00|4556.1|4550.1|4556|4550|4556.5|4550.5|4556|4550|1
1731564790000|2024-11-14 06:13:10|4556.5|4550.5|4555.9|4549.9|4556.5|4550.5|4555.9|4549.9|0
1731564800000|2024-11-14 06:13:20|4555.5|4549.5|4554.9|4548.9|4555.5|4549.5|4554.9|4548.9|0
1731564840000|2024-11-14 06:14:00|4554|4548|4554.9|4548.9|4554.9|4548.9|4554|4548|1
1731564850000|2024-11-14 06:14:10|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731564880000|2024-11-14 06:14:40|4553.4|4547.4|4553.9|4547.9|4553.9|4547.9|4553.4|4547.4|1
1731564900000|2024-11-14 06:15:00|4554|4548|4554.5|4548.5|4554.5|4548.5|4554|4548|1
1731564910000|2024-11-14 06:15:10|4554.9|4548.9|4554.5|4548.5|4554.9|4548.9|4554.5|4548.5|0
1731564920000|2024-11-14 06:15:20|4554|4548|4552.9|4546.9|4554|4548|4552.9|4546.9|0
1731564930000|2024-11-14 06:15:30|4553|4547|4553.4|4547.4|4553.4|4547.4|4553|4547|0
1731564940000|2024-11-14 06:15:40|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|2
1731564960000|2024-11-14 06:16:00|4554|4548|4554|4548|4554.4|4548.4|4554|4548|0
1731564970000|2024-11-14 06:16:10|4553.6|4547.6|4552.9|4546.9|4553.6|4547.6|4552|4546|1
1731565000000|2024-11-14 06:16:40|4553|4547|4551.9|4545.9|4553|4547|4551.9|4545.9|0
1731565010000|2024-11-14 06:16:50|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|1
1731565020000|2024-11-14 06:17:00|4552.5|4546.5|4552.9|4546.9|4553.5|4547.5|4552.5|4546.5|0
1731565030000|2024-11-14 06:17:10|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731565040000|2024-11-14 06:17:20|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.5|4546.5|0
1731565050000|2024-11-14 06:17:30|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731565060000|2024-11-14 06:17:40|4552|4546|4551.9|4545.9|4552|4546|4551.9|4545.9|0
1731565070000|2024-11-14 06:17:50|4551.1|4545.1|4551.5|4545.5|4551.9|4545.9|4551.1|4545.1|0
1731565080000|2024-11-14 06:18:00|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1731565090000|2024-11-14 06:18:10|4552.9|4546.9|4552|4546|4553|4547|4552|4546|3
1731565110000|2024-11-14 06:18:30|4551.9|4545.9|4552.1|4546.1|4552.1|4546.1|4551.9|4545.9|1
1731565120000|2024-11-14 06:18:40|4552|4546|4551.5|4545.5|4552|4546|4551.5|4545.5|0
1731565130000|2024-11-14 06:18:50|4551.6|4545.6|4552|4546|4552.1|4546.1|4551.6|4545.6|0
1731565140000|2024-11-14 06:19:00|4551.9|4545.9|4552|4546|4552|4546|4551.6|4545.6|0
1731565150000|2024-11-14 06:19:10|4551.9|4545.9|4551.5|4545.5|4551.9|4545.9|4551.5|4545.5|0
1731565160000|2024-11-14 06:19:20|4551.9|4545.9|4551.4|4545.4|4552.5|4546.5|4551.4|4545.4|1
1731565170000|2024-11-14 06:19:30|4552|4546|4550.9|4544.9|4552|4546|4550.9|4544.9|1
1731565180000|2024-11-14 06:19:40|4550.5|4544.5|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|0
1731565190000|2024-11-14 06:19:50|4550.5|4544.5|4550.9|4544.9|4550.9|4544.9|4550.1|4544.1|0
1731565200000|2024-11-14 06:20:00|4551|4545|4551|4545|4551|4545|4550.5|4544.5|1
1731565210000|2024-11-14 06:20:10|4551.4|4545.4|4551|4545|4551.4|4545.4|4551|4545|0
1731565220000|2024-11-14 06:20:20|4550.6|4544.6|4551|4545|4551|4545|4550.6|4544.6|8
1731565230000|2024-11-14 06:20:30|4552|4546|4553|4547|4553|4547|4552|4546|4
1731565250000|2024-11-14 06:20:50|4553.1|4547.1|4553|4547|4553.9|4547.9|4553|4547|0
1731565260000|2024-11-14 06:21:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|1
1731565270000|2024-11-14 06:21:10|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1731565280000|2024-11-14 06:21:20|4553.1|4547.1|4553.1|4547.1|4553.5|4547.5|4553.1|4547.1|0
1731565290000|2024-11-14 06:21:30|||||||||1
1731565320000|2024-11-14 06:22:00|4552.6|4546.6|4550.5|4544.5|4552.6|4546.6|4550.5|4544.5|4
1731565330000|2024-11-14 06:22:10|4550.1|4544.1|4550|4544|4550.5|4544.5|4549.5|4543.5|0
1731565340000|2024-11-14 06:22:20|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4550.1|4544.1|0
1731565350000|2024-11-14 06:22:30|4550.6|4544.6|4552.4|4546.4|4552.4|4546.4|4550.6|4544.6|0
1731565360000|2024-11-14 06:22:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|1
1731565380000|2024-11-14 06:23:00|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1731565400000|2024-11-14 06:23:20|4553|4547|4553.5|4547.5|4553.5|4547.5|4553|4547|1
1731565410000|2024-11-14 06:23:30|4553.9|4547.9|4553|4547|4553.9|4547.9|4553|4547|0
1731565420000|2024-11-14 06:23:40|4552.9|4546.9|4553.5|4547.5|4553.5|4547.5|4552.9|4546.9|0
1731565430000|2024-11-14 06:23:50|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731565440000|2024-11-14 06:24:00|4553.1|4547.1|4553|4547|4553.5|4547.5|4552.9|4546.9|0
1731565450000|2024-11-14 06:24:10|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731565460000|2024-11-14 06:24:20|4552.4|4546.4|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|0
1731565490000|2024-11-14 06:24:50|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1731565500000|2024-11-14 06:25:00|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731565510000|2024-11-14 06:25:10|4553|4547|4552.9|4546.9|4553|4547|4552.9|4546.9|1
1731565560000|2024-11-14 06:26:00|4553|4547|4553|4547|4553|4547|4553|4547|0
1731565570000|2024-11-14 06:26:10|4553.4|4547.4|4553.9|4547.9|4553.9|4547.9|4553.4|4547.4|1
1731565580000|2024-11-14 06:26:20|4553.5|4547.5|4554.5|4548.5|4554.9|4548.9|4553.5|4547.5|0
1731565590000|2024-11-14 06:26:30|4554.9|4548.9|4554|4548|4554.9|4548.9|4553.9|4547.9|1
1731565600000|2024-11-14 06:26:40|4553.9|4547.9|4553.5|4547.5|4553.9|4547.9|4553.5|4547.5|0
1731565610000|2024-11-14 06:26:50|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731565620000|2024-11-14 06:27:00|4553.5|4547.5|4553.9|4547.9|4553.9|4547.9|4553.5|4547.5|0
1731565630000|2024-11-14 06:27:10|4553.5|4547.5|4552.9|4546.9|4553.5|4547.5|4552.9|4546.9|0
1731565640000|2024-11-14 06:27:20|4553|4547|4552.9|4546.9|4553|4547|4552.9|4546.9|0
1731565650000|2024-11-14 06:27:30|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731565670000|2024-11-14 06:27:50|4552.4|4546.4|4552.4|4546.4|4552.9|4546.9|4552.4|4546.4|1
1731565700000|2024-11-14 06:28:20|4550.5|4544.5|4550.9|4544.9|4550.9|4544.9|4550.5|4544.5|1
1731565710000|2024-11-14 06:28:30|4551.5|4545.5|4551.9|4545.9|4551.9|4545.9|4551.5|4545.5|1
1731565720000|2024-11-14 06:28:40|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|0
1731565730000|2024-11-14 06:28:50|4551.5|4545.5|4550.9|4544.9|4551.5|4545.5|4550.9|4544.9|0
1731565740000|2024-11-14 06:29:00|4551.4|4545.4|4551.5|4545.5|4551.9|4545.9|4551.4|4545.4|0
1731565750000|2024-11-14 06:29:10|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|1
1731565760000|2024-11-14 06:29:20|4552.9|4546.9|4554|4548|4554|4548|4552.9|4546.9|0
1731565770000|2024-11-14 06:29:30|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|2
1731565780000|2024-11-14 06:29:40|4554|4548|4553.9|4547.9|4554|4548|4553.9|4547.9|0
1731565790000|2024-11-14 06:29:50|4554|4548|4554|4548|4554|4548|4554|4548|0
1731565800000|2024-11-14 06:30:00|4554.4|4548.4|4553.5|4547.5|4555.5|4549.5|4553.5|4547.5|2
1731565810000|2024-11-14 06:30:10|4553.9|4547.9|4553.5|4547.5|4554.1|4548.1|4553.1|4547.1|0
1731565820000|2024-11-14 06:30:20|4553.1|4547.1|4554|4548|4554.4|4548.4|4552.5|4546.5|0
1731565830000|2024-11-14 06:30:30|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1731565840000|2024-11-14 06:30:40|4554|4548|4554.4|4548.4|4554.4|4548.4|4554|4548|0
1731565850000|2024-11-14 06:30:50|4554|4548|4552.5|4546.5|4554|4548|4551.9|4545.9|0
1731565860000|2024-11-14 06:31:00|4552.9|4546.9|4553|4547|4553|4547|4552.5|4546.5|0
1731565870000|2024-11-14 06:31:10|4552.9|4546.9|4552.5|4546.5|4552.9|4546.9|4551.9|4545.9|0
1731565880000|2024-11-14 06:31:20|4552.9|4546.9|4552.5|4546.5|4552.9|4546.9|4552.1|4546.1|0
1731565890000|2024-11-14 06:31:30|4552.1|4546.1|4552.9|4546.9|4552.9|4546.9|4552.1|4546.1|1
1731565900000|2024-11-14 06:31:40|4552.5|4546.5|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|0
1731565910000|2024-11-14 06:31:50|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731565920000|2024-11-14 06:32:00|4554|4548|4553.5|4547.5|4554|4548|4553.1|4547.1|0
1731565930000|2024-11-14 06:32:10|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|0
1731565940000|2024-11-14 06:32:20|4554.5|4548.5|4556|4550|4556|4550|4554.5|4548.5|1
1731565950000|2024-11-14 06:32:30|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1731565960000|2024-11-14 06:32:40|4555.5|4549.5|4554.5|4548.5|4555.5|4549.5|4554.5|4548.5|0
1731565970000|2024-11-14 06:32:50|4554.9|4548.9|4554.9|4548.9|4555.5|4549.5|4554.9|4548.9|0
1731565980000|2024-11-14 06:33:00|4554.5|4548.5|4554.9|4548.9|4554.9|4548.9|4554|4548|0
1731565990000|2024-11-14 06:33:10|4554.5|4548.5|4555.4|4549.4|4555.5|4549.5|4554.5|4548.5|0
1731566000000|2024-11-14 06:33:20|4555|4549|4555|4549|4555|4549|4554.5|4548.5|0
1731566010000|2024-11-14 06:33:30|4554.9|4548.9|4553.9|4547.9|4554.9|4548.9|4553.9|4547.9|0
1731566020000|2024-11-14 06:33:40|4554|4548|4551.9|4545.9|4554|4548|4551.9|4545.9|1
1731566030000|2024-11-14 06:33:50|4552.5|4546.5|4552.9|4546.9|4553|4547|4552.5|4546.5|1
1731566040000|2024-11-14 06:34:00|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731566050000|2024-11-14 06:34:10|4552.9|4546.9|4553.5|4547.5|4553.9|4547.9|4552.9|4546.9|0
1731566070000|2024-11-14 06:34:30|4553.9|4547.9|4554.5|4548.5|4554.5|4548.5|4553.5|4547.5|0
1731566080000|2024-11-14 06:34:40|4554.4|4548.4|4554.5|4548.5|4555.5|4549.5|4554|4548|1
1731566090000|2024-11-14 06:34:50|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1731566100000|2024-11-14 06:35:00|4554.5|4548.5|4554.9|4548.9|4554.9|4548.9|4554.5|4548.5|0
1731566110000|2024-11-14 06:35:10|4554.5|4548.5|4554.9|4548.9|4554.9|4548.9|4554.5|4548.5|0
1731566120000|2024-11-14 06:35:20|4554.5|4548.5|4554.5|4548.5|4554.9|4548.9|4554.5|4548.5|0
1731566130000|2024-11-14 06:35:30|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1731566140000|2024-11-14 06:35:40|4554.5|4548.5|4554.9|4548.9|4554.9|4548.9|4554.5|4548.5|0
1731566150000|2024-11-14 06:35:50|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1731566160000|2024-11-14 06:36:00|4554|4548|4554.5|4548.5|4554.5|4548.5|4554|4548|1
1731566200000|2024-11-14 06:36:40|4554.1|4548.1|4554|4548|4554.1|4548.1|4554|4548|0
1731566220000|2024-11-14 06:37:00|4554.5|4548.5|4553.5|4547.5|4554.5|4548.5|4553.5|4547.5|0
1731566230000|2024-11-14 06:37:10|4553.9|4547.9|4554.9|4548.9|4555.5|4549.5|4553.9|4547.9|0
1731566250000|2024-11-14 06:37:30|4554.5|4548.5|4554.9|4548.9|4554.9|4548.9|4554.5|4548.5|0
1731566270000|2024-11-14 06:37:50|4554.5|4548.5|4554.9|4548.9|4554.9|4548.9|4554.5|4548.5|0
1731566280000|2024-11-14 06:38:00|4554.5|4548.5|4554.9|4548.9|4555|4549|4554.5|4548.5|0
1731566290000|2024-11-14 06:38:10|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|1
1731566300000|2024-11-14 06:38:20|4554.9|4548.9|4554.5|4548.5|4554.9|4548.9|4554|4548|0
1731566310000|2024-11-14 06:38:30|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1731566320000|2024-11-14 06:38:40|4555|4549|4555.9|4549.9|4555.9|4549.9|4555|4549|0
1731566330000|2024-11-14 06:38:50|4556|4550|4555.5|4549.5|4556.4|4550.4|4555.4|4549.4|1
1731566340000|2024-11-14 06:39:00|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|0
1731566350000|2024-11-14 06:39:10|4555.5|4549.5|4555.5|4549.5|4555.9|4549.9|4555.5|4549.5|0
1731566360000|2024-11-14 06:39:20|4555.6|4549.6|4556.4|4550.4|4556.4|4550.4|4555.6|4549.6|3
1731566370000|2024-11-14 06:39:30|4556|4550|4555.9|4549.9|4556|4550|4555.9|4549.9|0
1731566380000|2024-11-14 06:39:40|4556|4550|4555|4549|4556|4550|4555|4549|0
1731566390000|2024-11-14 06:39:50|4554.9|4548.9|4555|4549|4555|4549|4554.1|4548.1|0
1731566400000|2024-11-14 06:40:00|4555.5|4549.5|4556|4550|4556|4550|4555.5|4549.5|2
1731566410000|2024-11-14 06:40:10|4556.4|4550.4|4558|4552|4558|4552|4556.4|4550.4|1
1731566420000|2024-11-14 06:40:20|4558.1|4552.1|4559|4553|4559|4553|4558.1|4552.1|0
1731566430000|2024-11-14 06:40:30|4559.4|4553.4|4558.9|4552.9|4560.5|4554.5|4558.9|4552.9|4
1731566440000|2024-11-14 06:40:40|4559|4553|4559.9|4553.9|4559.9|4553.9|4559|4553|0
1731566460000|2024-11-14 06:41:00|4560|4554|4558.5|4552.5|4560|4554|4558.5|4552.5|2
1731566470000|2024-11-14 06:41:10|4558.1|4552.1|4558|4552|4558.5|4552.5|4557.9|4551.9|1
1731566480000|2024-11-14 06:41:20|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4557.5|4551.5|0
1731566490000|2024-11-14 06:41:30|4558.5|4552.5|4558.9|4552.9|4558.9|4552.9|4558.5|4552.5|0
1731566500000|2024-11-14 06:41:40|4558.5|4552.5|4558.5|4552.5|4559|4553|4558.5|4552.5|0
1731566510000|2024-11-14 06:41:50|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.5|4552.5|0
1731566520000|2024-11-14 06:42:00|4558.5|4552.5|4558.9|4552.9|4558.9|4552.9|4558.5|4552.5|0
1731566530000|2024-11-14 06:42:10|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1731566540000|2024-11-14 06:42:20|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1731566550000|2024-11-14 06:42:30|4559.1|4553.1|4558.5|4552.5|4559.5|4553.5|4558.5|4552.5|0
1731566560000|2024-11-14 06:42:40|4558.1|4552.1|4558.5|4552.5|4558.9|4552.9|4558.1|4552.1|0
1731566570000|2024-11-14 06:42:50|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|0
1731566580000|2024-11-14 06:43:00|4558.9|4552.9|4559.9|4553.9|4559.9|4553.9|4558.9|4552.9|0
1731566590000|2024-11-14 06:43:10|4560.1|4554.1|4561.5|4555.5|4561.9|4555.9|4560.1|4554.1|0
1731566600000|2024-11-14 06:43:20|4561.1|4555.1|4560.5|4554.5|4561.5|4555.5|4560.5|4554.5|0
1731566610000|2024-11-14 06:43:30|4560.9|4554.9|4562.1|4556.1|4562.1|4556.1|4560|4554|0
1731566620000|2024-11-14 06:43:40|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.1|4556.1|0
1731566630000|2024-11-14 06:43:50|4562.1|4556.1|4561.5|4555.5|4562.1|4556.1|4561.5|4555.5|1
1731566640000|2024-11-14 06:44:00|4561.9|4555.9|4562.1|4556.1|4562.1|4556.1|4561.5|4555.5|0
1731566650000|2024-11-14 06:44:10|4562|4556|4561.5|4555.5|4562|4556|4561.5|4555.5|0
1731566660000|2024-11-14 06:44:20|4561.9|4555.9|4562.1|4556.1|4562.1|4556.1|4561.9|4555.9|0
1731566670000|2024-11-14 06:44:30|4562|4556|4560.9|4554.9|4562.1|4556.1|4560.9|4554.9|0
1731566680000|2024-11-14 06:44:40|4561.1|4555.1|4562.9|4556.9|4562.9|4556.9|4561.1|4555.1|0
1731566690000|2024-11-14 06:44:50|4563.4|4557.4|4565.9|4559.9|4565.9|4559.9|4563.1|4557.1|0
1731566700000|2024-11-14 06:45:00|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565|4559|0
1731566710000|2024-11-14 06:45:10|4565.1|4559.1|4565.1|4559.1|4565.5|4559.5|4565.1|4559.1|0
1731566720000|2024-11-14 06:45:20|4565|4559|4565|4559|4565|4559|4564.9|4558.9|0
1731566730000|2024-11-14 06:45:30|4564.9|4558.9|4563.5|4557.5|4565|4559|4563.5|4557.5|0
1731566740000|2024-11-14 06:45:40|4563.9|4557.9|4563.9|4557.9|4564|4558|4563.9|4557.9|0
1731566750000|2024-11-14 06:45:50|4564|4558|4565.5|4559.5|4565.5|4559.5|4563.9|4557.9|1
1731566760000|2024-11-14 06:46:00|4566|4560|4566|4560|4566|4560|4566|4560|1
1731566770000|2024-11-14 06:46:10|4565.9|4559.9|4564.5|4558.5|4566|4560|4564.5|4558.5|0
1731566780000|2024-11-14 06:46:20|4564.1|4558.1|4564.5|4558.5|4564.5|4558.5|4564.1|4558.1|0
1731566790000|2024-11-14 06:46:30|4564.1|4558.1|4564.5|4558.5|4564.5|4558.5|4564.1|4558.1|0
1731566800000|2024-11-14 06:46:40|4562.8|4556.8|4561.1|4555.1|4562.8|4556.8|4561.1|4555.1|6
1731566810000|2024-11-14 06:46:50|4561.4|4555.4|4561.5|4555.5|4561.5|4555.5|4561|4555|1
1731566820000|2024-11-14 06:47:00|4560.9|4554.9|4559.5|4553.5|4560.9|4554.9|4559.5|4553.5|0
1731566830000|2024-11-14 06:47:10|4559.4|4553.4|4558.9|4552.9|4559.4|4553.4|4558.9|4552.9|0
1731566860000|2024-11-14 06:47:40|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1731566870000|2024-11-14 06:47:50|4558|4552|4557.9|4551.9|4558|4552|4557.9|4551.9|0
1731566880000|2024-11-14 06:48:00|4557.5|4551.5|4556.9|4550.9|4557.9|4551.9|4556.9|4550.9|0
1731566890000|2024-11-14 06:48:10|4557.9|4551.9|4557.5|4551.5|4557.9|4551.9|4557.5|4551.5|1
1731566900000|2024-11-14 06:48:20|4557.4|4551.4|4556.4|4550.4|4557.4|4551.4|4555.9|4549.9|0
1731566910000|2024-11-14 06:48:30|4556.5|4550.5|4555.9|4549.9|4556.5|4550.5|4555.9|4549.9|0
1731566930000|2024-11-14 06:48:50|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|1
1731566940000|2024-11-14 06:49:00|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731566950000|2024-11-14 06:49:10|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1731566960000|2024-11-14 06:49:20|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731566970000|2024-11-14 06:49:30|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|1
1731566980000|2024-11-14 06:49:40|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731566990000|2024-11-14 06:49:50|4554|4548|4553.9|4547.9|4554|4548|4553.9|4547.9|1
1731567000000|2024-11-14 06:50:00|4553.5|4547.5|4552.9|4546.9|4553.9|4547.9|4552.9|4546.9|2
1731567020000|2024-11-14 06:50:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1731567030000|2024-11-14 06:50:30|4552.1|4546.1|4551.9|4545.9|4552.1|4546.1|4551.5|4545.5|0
1731567040000|2024-11-14 06:50:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731567050000|2024-11-14 06:50:50|4551.4|4545.4|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|1
1731567060000|2024-11-14 06:51:00|4550.4|4544.4|4549.9|4543.9|4550.4|4544.4|4549.9|4543.9|0
1731567070000|2024-11-14 06:51:10|4549.5|4543.5|4549.5|4543.5|4549.9|4543.9|4549.5|4543.5|0
1731567080000|2024-11-14 06:51:20|4549.9|4543.9|4549.5|4543.5|4549.9|4543.9|4549.5|4543.5|3
1731567090000|2024-11-14 06:51:30|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|0
1731567100000|2024-11-14 06:51:40|4549.1|4543.1|4548.9|4542.9|4549.1|4543.1|4548.9|4542.9|0
1731567110000|2024-11-14 06:51:50|4548.5|4542.5|4548.9|4542.9|4548.9|4542.9|4548.5|4542.5|0
1731567120000|2024-11-14 06:52:00|4549|4543|4549|4543|4549.4|4543.4|4549|4543|1
1731567130000|2024-11-14 06:52:10|4549.1|4543.1|4549.5|4543.5|4549.5|4543.5|4549.1|4543.1|1
1731567140000|2024-11-14 06:52:20|4550|4544|4548.9|4542.9|4550.4|4544.4|4548.9|4542.9|0
1731567150000|2024-11-14 06:52:30|4549.5|4543.5|4550.5|4544.5|4550.5|4544.5|4549.5|4543.5|2
1731567160000|2024-11-14 06:52:40|4550.1|4544.1|4550|4544|4550.1|4544.1|4549.6|4543.6|0
1731567170000|2024-11-14 06:52:50|4550.1|4544.1|4550.9|4544.9|4550.9|4544.9|4549.6|4543.6|1
1731567180000|2024-11-14 06:53:00|4551|4545|4551.5|4545.5|4551.5|4545.5|4551|4545|0
1731567190000|2024-11-14 06:53:10|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.5|4545.5|0
1731567200000|2024-11-14 06:53:20|4551.5|4545.5|4553.5|4547.5|4553.5|4547.5|4551.5|4545.5|0
1731567210000|2024-11-14 06:53:30|4553.9|4547.9|4553.5|4547.5|4553.9|4547.9|4552.6|4546.6|1
1731567220000|2024-11-14 06:53:40|4553.4|4547.4|4553.5|4547.5|4553.5|4547.5|4552.9|4546.9|0
1731567230000|2024-11-14 06:53:50|4552.5|4546.5|4553|4547|4553|4547|4552.5|4546.5|0
1731567240000|2024-11-14 06:54:00|4552.9|4546.9|4552.9|4546.9|4553|4547|4552.9|4546.9|1
1731567250000|2024-11-14 06:54:10|4552.5|4546.5|4553.5|4547.5|4554|4548|4552.5|4546.5|1
1731567260000|2024-11-14 06:54:20|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|0
1731567270000|2024-11-14 06:54:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731567280000|2024-11-14 06:54:40|4554|4548|4554|4548|4554|4548|4553.9|4547.9|0
1731567290000|2024-11-14 06:54:50|4553.9|4547.9|4553.9|4547.9|4554|4548|4553.9|4547.9|0
1731567300000|2024-11-14 06:55:00|4553.5|4547.5|4552|4546|4553.5|4547.5|4552|4546|2
1731567310000|2024-11-14 06:55:10|4552.5|4546.5|4551.9|4545.9|4552.5|4546.5|4551.9|4545.9|2
1731567320000|2024-11-14 06:55:20|4551.5|4545.5|4551.9|4545.9|4552|4546|4551.5|4545.5|0
1731567330000|2024-11-14 06:55:30|4551.5|4545.5|4551.5|4545.5|4551.6|4545.6|4551.5|4545.5|0
1731567350000|2024-11-14 06:55:50|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1731567360000|2024-11-14 06:56:00|4551.5|4545.5|4550.9|4544.9|4551.5|4545.5|4550.5|4544.5|1
1731567370000|2024-11-14 06:56:10|4550.5|4544.5|4549.5|4543.5|4550.5|4544.5|4549.5|4543.5|1
1731567380000|2024-11-14 06:56:20|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|0
1731567390000|2024-11-14 06:56:30|4549.4|4543.4|4548.9|4542.9|4549.4|4543.4|4548.5|4542.5|0
1731567400000|2024-11-14 06:56:40|4548.5|4542.5|4548.5|4542.5|4548.9|4542.9|4548.5|4542.5|0
1731567410000|2024-11-14 06:56:50|4548.9|4542.9|4548|4542|4548.9|4542.9|4548|4542|1
1731567420000|2024-11-14 06:57:00|4548.1|4542.1|4548.9|4542.9|4548.9|4542.9|4548.1|4542.1|0
1731567440000|2024-11-14 06:57:20|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|0
1731567460000|2024-11-14 06:57:40|4548.9|4542.9|4549|4543|4549|4543|4548.5|4542.5|0
1731567470000|2024-11-14 06:57:50|4549.4|4543.4|4550.9|4544.9|4550.9|4544.9|4549.4|4543.4|1
1731567480000|2024-11-14 06:58:00|4550.5|4544.5|4550.9|4544.9|4550.9|4544.9|4550.5|4544.5|0
1731567490000|2024-11-14 06:58:10|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1731567500000|2024-11-14 06:58:20|4550.9|4544.9|4551.1|4545.1|4551.1|4545.1|4550.9|4544.9|2
1731567510000|2024-11-14 06:58:30|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731567520000|2024-11-14 06:58:40|4551.9|4545.9|4551.5|4545.5|4551.9|4545.9|4551.5|4545.5|0
1731567530000|2024-11-14 06:58:50|4551.9|4545.9|4552.4|4546.4|4552.4|4546.4|4551.9|4545.9|1
1731567540000|2024-11-14 06:59:00|4552|4546|4550.9|4544.9|4552|4546|4550.9|4544.9|1
1731567550000|2024-11-14 06:59:10|4551|4545|4551|4545|4551|4545|4551|4545|0
1731567560000|2024-11-14 06:59:20|4552|4546|4552|4546|4552|4546|4552|4546|1
1731567570000|2024-11-14 06:59:30|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1731567580000|2024-11-14 06:59:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4550.9|4544.9|0
1731567590000|2024-11-14 06:59:50|4552|4546|4552|4546|4552|4546|4552|4546|0
1731567600000|2024-11-14 07:00:00|4552.1|4546.1|4550.1|4544.1|4552.4|4546.4|4549.9|4543.9|0
1731567610000|2024-11-14 07:00:10|4550.4|4544.4|4549.5|4543.5|4550.4|4544.4|4549.5|4543.5|0
1731567690000|2024-11-14 07:01:30|4550|4544|4550.5|4544.5|4550.5|4544.5|4550|4544|0
1731567710000|2024-11-14 07:01:50|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|3
1731567740000|2024-11-14 07:02:20|4551.4|4545.4|4550.5|4544.5|4551.4|4545.4|4550.5|4544.5|1
1731567760000|2024-11-14 07:02:40|4550.4|4544.4|4550.5|4544.5|4550.5|4544.5|4550.4|4544.4|0
1731567770000|2024-11-14 07:02:50|4550|4544|4550.5|4544.5|4550.5|4544.5|4550|4544|1
1731567790000|2024-11-14 07:03:10|4550.4|4544.4|4550.5|4544.5|4550.5|4544.5|4550.4|4544.4|0
1731567840000|2024-11-14 07:04:00|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1731567890000|2024-11-14 07:04:50|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|1
1731567910000|2024-11-14 07:05:10|4550.9|4544.9|4551.5|4545.5|4551.5|4545.5|4550.9|4544.9|0
1731567960000|2024-11-14 07:06:00|4551.4|4545.4|4549.5|4543.5|4551.4|4545.4|4549.5|4543.5|0
1731567980000|2024-11-14 07:06:20|4549.4|4543.4|4548.5|4542.5|4549.4|4543.4|4548.5|4542.5|1
1731567990000|2024-11-14 07:06:30|4548.9|4542.9|4549|4543|4549|4543|4548.9|4542.9|0
1731568000000|2024-11-14 07:06:40|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1731568020000|2024-11-14 07:07:00|4550|4544|4550.5|4544.5|4550.5|4544.5|4550|4544|0
1731568050000|2024-11-14 07:07:30|4550.4|4544.4|4549.5|4543.5|4550.4|4544.4|4549.5|4543.5|0
1731568070000|2024-11-14 07:07:50|4549.6|4543.6|4550.5|4544.5|4550.5|4544.5|4549.6|4543.6|0
1731568110000|2024-11-14 07:08:30|4550.4|4544.4|4550.5|4544.5|4550.5|4544.5|4550.4|4544.4|1
1731568140000|2024-11-14 07:09:00|4551|4545|4550.6|4544.6|4551|4545|4550.6|4544.6|1
1731568150000|2024-11-14 07:09:10|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731568200000|2024-11-14 07:10:00|4551.6|4545.6|4552.5|4546.5|4552.5|4546.5|4551.5|4545.5|0
1731568220000|2024-11-14 07:10:20|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|1
1731568230000|2024-11-14 07:10:30|4551.1|4545.1|4550.5|4544.5|4551.1|4545.1|4550.5|4544.5|0
1731568260000|2024-11-14 07:11:00|4550.6|4544.6|4550.4|4544.4|4551.5|4545.5|4550.4|4544.4|5
1731568270000|2024-11-14 07:11:10|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.4|4543.4|1
1731568340000|2024-11-14 07:12:20|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|0
1731568350000|2024-11-14 07:12:30|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|0
1731568430000|2024-11-14 07:13:50|4548.1|4542.1|4548.5|4542.5|4548.5|4542.5|4548.1|4542.1|1
1731568440000|2024-11-14 07:14:00|||||||||1
1731568460000|2024-11-14 07:14:20|4548.4|4542.4|4547.5|4541.5|4548.4|4542.4|4547.5|4541.5|0
1731568470000|2024-11-14 07:14:30|4547.4|4541.4|4545.5|4539.5|4547.4|4541.4|4545.5|4539.5|29
1731568490000|2024-11-14 07:14:50|4545.6|4539.6|4546|4540|4546|4540|4545.6|4539.6|0
1731568500000|2024-11-14 07:15:00|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1731568520000|2024-11-14 07:15:20|4546|4540|4546.1|4540.1|4546.1|4540.1|4546|4540|0
1731568540000|2024-11-14 07:15:40|4546.5|4540.5|4546|4540|4546.5|4540.5|4546|4540|0
1731568550000|2024-11-14 07:15:50|4546.5|4540.5|4547.1|4541.1|4547.1|4541.1|4546.5|4540.5|0
1731568560000|2024-11-14 07:16:00|4547.5|4541.5|4546|4540|4547.5|4541.5|4545.9|4539.9|3
1731568570000|2024-11-14 07:16:10|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|0
1731568580000|2024-11-14 07:16:20|4546|4540|4546.9|4540.9|4547|4541|4546|4540|2
1731568590000|2024-11-14 07:16:30|4547|4541|4546.9|4540.9|4547.1|4541.1|4546.9|4540.9|0
1731568600000|2024-11-14 07:16:40|4547|4541|4546.9|4540.9|4547.1|4541.1|4546.9|4540.9|0
1731568610000|2024-11-14 07:16:50|4547|4541|4547.1|4541.1|4547.1|4541.1|4547|4541|0
1731568620000|2024-11-14 07:17:00|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1731568630000|2024-11-14 07:17:10|4547|4541|4545.9|4539.9|4547|4541|4545.9|4539.9|1
1731568670000|2024-11-14 07:17:50|4546|4540|4547.5|4541.5|4547.5|4541.5|4546|4540|1
1731568680000|2024-11-14 07:18:00|4547|4541|4547.9|4541.9|4548.5|4542.5|4547|4541|0
1731568690000|2024-11-14 07:18:10|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1731568720000|2024-11-14 07:18:40|4547.6|4541.6|4549.1|4543.1|4549.1|4543.1|4547.6|4541.6|1
1731568740000|2024-11-14 07:19:00|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1731568760000|2024-11-14 07:19:20|4549.6|4543.6|4550.1|4544.1|4550.5|4544.5|4549.6|4543.6|0
1731568800000|2024-11-14 07:20:00|4549.5|4543.5|4549.6|4543.6|4549.6|4543.6|4549.5|4543.5|0
1731568810000|2024-11-14 07:20:10|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|1
1731568820000|2024-11-14 07:20:20|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|2
1731568830000|2024-11-14 07:20:30|4549.5|4543.5|4549|4543|4549.9|4543.9|4549|4543|0
1731568840000|2024-11-14 07:20:40|4548.5|4542.5|4548.9|4542.9|4548.9|4542.9|4548.5|4542.5|0
1731568850000|2024-11-14 07:20:50|4549|4543|4549.1|4543.1|4549.1|4543.1|4549|4543|0
1731568860000|2024-11-14 07:21:00|4549|4543|4549.5|4543.5|4550.1|4544.1|4549|4543|1
1731568890000|2024-11-14 07:21:30|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4548.5|4542.5|0
1731568910000|2024-11-14 07:21:50|4549|4543|4548.1|4542.1|4549.1|4543.1|4548.1|4542.1|2
1731568940000|2024-11-14 07:22:20|4549.5|4543.5|4551.5|4545.5|4551.5|4545.5|4549.5|4543.5|0
1731568950000|2024-11-14 07:22:30|4552|4546|4551.1|4545.1|4552|4546|4551.1|4545.1|0
1731568960000|2024-11-14 07:22:40|4551.5|4545.5|4551.1|4545.1|4551.5|4545.5|4551|4545|0
1731568980000|2024-11-14 07:23:00|4551.5|4545.5|4551.5|4545.5|4552|4546|4551.5|4545.5|0
1731569000000|2024-11-14 07:23:20|4552|4546|4551.5|4545.5|4552|4546|4551.5|4545.5|0
1731569010000|2024-11-14 07:23:30|4551.1|4545.1|4551.5|4545.5|4551.5|4545.5|4551.1|4545.1|0
1731569020000|2024-11-14 07:23:40|4551.1|4545.1|4550.5|4544.5|4551.1|4545.1|4550.5|4544.5|1
1731569030000|2024-11-14 07:23:50|4551|4545|4550.5|4544.5|4551|4545|4550.5|4544.5|0
1731569050000|2024-11-14 07:24:10|4550.1|4544.1|4550|4544|4550.1|4544.1|4550|4544|0
1731569060000|2024-11-14 07:24:20|4550.1|4544.1|4550|4544|4550.1|4544.1|4550|4544|0
1731569070000|2024-11-14 07:24:30|4552.5|4546.5|4551.5|4545.5|4552.5|4546.5|4551.5|4545.5|1
1731569080000|2024-11-14 07:24:40|4551|4545|4551.1|4545.1|4551.1|4545.1|4551|4545|0
1731569090000|2024-11-14 07:24:50|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731569130000|2024-11-14 07:25:30|4551.4|4545.4|4550.5|4544.5|4551.4|4545.4|4550.1|4544.1|0
1731569150000|2024-11-14 07:25:50|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|1
1731569170000|2024-11-14 07:26:10|4550|4544|4550|4544|4550.1|4544.1|4550|4544|0
1731569180000|2024-11-14 07:26:20|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1731569200000|2024-11-14 07:26:40|4549.6|4543.6|4550.5|4544.5|4551|4545|4549.6|4543.6|1
1731569210000|2024-11-14 07:26:50|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1731569220000|2024-11-14 07:27:00|4550.5|4544.5|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|0
1731569240000|2024-11-14 07:27:20|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1731569260000|2024-11-14 07:27:40|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1731569280000|2024-11-14 07:28:00|4550|4544|4550.5|4544.5|4550.5|4544.5|4550|4544|1
1731569310000|2024-11-14 07:28:30|4550|4544|4550|4544|4550|4544|4550|4544|0
1731569320000|2024-11-14 07:28:40|4549.5|4543.5|4548|4542|4549.5|4543.5|4548|4542|5
1731569340000|2024-11-14 07:29:00|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|1
1731569350000|2024-11-14 07:29:10|4548.5|4542.5|4548.1|4542.1|4548.5|4542.5|4548.1|4542.1|0
1731569380000|2024-11-14 07:29:40|4548|4542|4548|4542|4548.1|4542.1|4548|4542|0
1731569400000|2024-11-14 07:30:00|4548.6|4542.6|4548.1|4542.1|4548.6|4542.6|4548.1|4542.1|2
1731569410000|2024-11-14 07:30:10|4546.8|4540.8|4545|4539|4546.8|4540.8|4545|4539|4
1731569420000|2024-11-14 07:30:20|4544|4538|4543|4537|4544|4538|4543|4537|5
1731569440000|2024-11-14 07:30:40|4543.5|4537.5|4543|4537|4543.5|4537.5|4543|4537|1
1731569460000|2024-11-14 07:31:00|||||||||1
1731569480000|2024-11-14 07:31:20|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|1
1731569500000|2024-11-14 07:31:40|4543.5|4537.5|4544|4538|4544|4538|4543|4537|1
1731569510000|2024-11-14 07:31:50|4543.5|4537.5|4543|4537|4543.5|4537.5|4543|4537|0
1731569550000|2024-11-14 07:32:30|4543.1|4537.1|4543.5|4537.5|4543.5|4537.5|4543|4537|0
1731569560000|2024-11-14 07:32:40|4543.4|4537.4|4543|4537|4543.4|4537.4|4542.5|4536.5|2
1731569570000|2024-11-14 07:32:50|4543.5|4537.5|4543.5|4537.5|4543.8|4537.8|4543|4537|0
1731569580000|2024-11-14 07:33:00|4544|4538|4544|4538|4544|4538|4544|4538|0
1731569590000|2024-11-14 07:33:10|4543.5|4537.5|4544|4538|4544|4538|4543.5|4537.5|0
1731569600000|2024-11-14 07:33:20|4543.5|4537.5|4547.5|4541.5|4547.5|4541.5|4543|4537|4
1731569610000|2024-11-14 07:33:30|4548|4542|4547.5|4541.5|4548|4542|4547.5|4541.5|0
1731569630000|2024-11-14 07:33:50|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|2
1731569640000|2024-11-14 07:34:00|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.1|4542.1|0
1731569650000|2024-11-14 07:34:10|4547.5|4541.5|4548|4542|4548|4542|4547|4541|2
1731569660000|2024-11-14 07:34:20|4547.5|4541.5|4547.5|4541.5|4548|4542|4547.5|4541.5|1
1731569670000|2024-11-14 07:34:30|4547.1|4541.1|4547.5|4541.5|4547.5|4541.5|4547.1|4541.1|2
1731569680000|2024-11-14 07:34:40|||||||||1
1731569690000|2024-11-14 07:34:50|4547.1|4541.1|4546|4540|4547.5|4541.5|4546|4540|3
1731569710000|2024-11-14 07:35:10|4545.5|4539.5|4546|4540|4546|4540|4545.1|4539.1|3
1731569730000|2024-11-14 07:35:30|4545.5|4539.5|4546|4540|4546|4540|4545.5|4539.5|0
1731569740000|2024-11-14 07:35:40|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1731569750000|2024-11-14 07:35:50|4546|4540|4544.5|4538.5|4546|4540|4544.5|4538.5|2
1731569760000|2024-11-14 07:36:00|4544.1|4538.1|4543.1|4537.1|4544.1|4538.1|4543|4537|3
1731569780000|2024-11-14 07:36:20|4543.5|4537.5|4543.1|4537.1|4543.5|4537.5|4543.1|4537.1|0
1731569790000|2024-11-14 07:36:30|4543.6|4537.6|4544.5|4538.5|4544.5|4538.5|4543.6|4537.6|2
1731569800000|2024-11-14 07:36:40|4544.1|4538.1|4544.5|4538.5|4544.5|4538.5|4544.1|4538.1|0
1731569810000|2024-11-14 07:36:50|4545.1|4539.1|4545.5|4539.5|4545.5|4539.5|4545.1|4539.1|0
1731569820000|2024-11-14 07:37:00|4546|4540|4546|4540|4546|4540|4545.5|4539.5|0
1731569830000|2024-11-14 07:37:10|4546.5|4540.5|4545.1|4539.1|4546.5|4540.5|4545|4539|11
1731569840000|2024-11-14 07:37:20|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545|4539|0
1731569850000|2024-11-14 07:37:30|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545|4539|0
1731569860000|2024-11-14 07:37:40|4545|4539|4545.1|4539.1|4545.1|4539.1|4545|4539|1
1731569870000|2024-11-14 07:37:50|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1731569880000|2024-11-14 07:38:00|4545.1|4539.1|4545.5|4539.5|4545.5|4539.5|4545|4539|0
1731569890000|2024-11-14 07:38:10|4545.6|4539.6|4546|4540|4546|4540|4545.6|4539.6|0
1731569900000|2024-11-14 07:38:20|4546.5|4540.5|4546|4540|4546.5|4540.5|4546|4540|1
1731569910000|2024-11-14 07:38:30|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4
1731569920000|2024-11-14 07:38:40|4546|4540|4544.5|4538.5|4546|4540|4544.5|4538.5|6
1731569930000|2024-11-14 07:38:50|4544|4538|4544.5|4538.5|4544.5|4538.5|4544|4538|0
1731569940000|2024-11-14 07:39:00|4544|4538|4543.9|4537.9|4544|4538|4543.5|4537.5|0
1731569950000|2024-11-14 07:39:10|4543.5|4537.5|4543.5|4537.5|4544|4538|4543.5|4537.5|0
1731569960000|2024-11-14 07:39:20|4543.6|4537.6|4544.5|4538.5|4545|4539|4543.6|4537.6|2
1731569970000|2024-11-14 07:39:30|4545|4539|4545|4539|4545|4539|4544.5|4538.5|0
1731569980000|2024-11-14 07:39:40|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1731569990000|2024-11-14 07:39:50|4546|4540|4546|4540|4546|4540|4546|4540|0
1731570000000|2024-11-14 07:40:00|4545.5|4539.5|4546|4540|4546|4540|4545.5|4539.5|0
1731570010000|2024-11-14 07:40:10|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1731570020000|2024-11-14 07:40:20|||||||||1
1731570030000|2024-11-14 07:40:30|4546|4540|4546|4540|4546|4540|4546|4540|0
1731570040000|2024-11-14 07:40:40|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1731570050000|2024-11-14 07:40:50|4546|4540|4546|4540|4546|4540|4546|4540|0
1731570060000|2024-11-14 07:41:00|4545.5|4539.5|4545|4539|4545.5|4539.5|4545|4539|0
1731570070000|2024-11-14 07:41:10|4544.5|4538.5|4544.5|4538.5|4545|4539|4544.5|4538.5|0
1731570080000|2024-11-14 07:41:20|4544|4538|4544|4538|4544|4538|4544|4538|0
1731570090000|2024-11-14 07:41:30|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.1|4537.1|2
1731570100000|2024-11-14 07:41:40|4544|4538|4543.5|4537.5|4544|4538|4543.5|4537.5|0
1731570110000|2024-11-14 07:41:50|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|0
1731570120000|2024-11-14 07:42:00|4543.5|4537.5|4543|4537|4544|4538|4543|4537|0
1731570130000|2024-11-14 07:42:10|4543.1|4537.1|4543.5|4537.5|4543.5|4537.5|4543.1|4537.1|0
1731570140000|2024-11-14 07:42:20|4543.1|4537.1|4543|4537|4543.1|4537.1|4543|4537|0
1731570160000|2024-11-14 07:42:40|4542.5|4536.5|4543|4537|4543|4537|4542.5|4536.5|2
1731570190000|2024-11-14 07:43:10|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|0
1731570210000|2024-11-14 07:43:30|||||||||2
1731570230000|2024-11-14 07:43:50|||||||||1
1731570250000|2024-11-14 07:44:10|4543|4537|4543.5|4537.5|4543.5|4537.5|4543|4537|4
1731570260000|2024-11-14 07:44:20|4544|4538|4544|4538|4544|4538|4544|4538|0
1731570270000|2024-11-14 07:44:30|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1731570280000|2024-11-14 07:44:40|4544|4538|4544|4538|4544|4538|4543.5|4537.5|1
1731570290000|2024-11-14 07:44:50|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1731570310000|2024-11-14 07:45:10|4544|4538|4543.5|4537.5|4544|4538|4543.5|4537.5|0
1731570320000|2024-11-14 07:45:20|4544|4538|4543.5|4537.5|4544|4538|4543.5|4537.5|1
1731570330000|2024-11-14 07:45:30|4544|4538|4544.1|4538.1|4544.1|4538.1|4543.5|4537.5|2
1731570340000|2024-11-14 07:45:40|4544|4538|4543.5|4537.5|4544|4538|4543.1|4537.1|1
1731570360000|2024-11-14 07:46:00|4543.1|4537.1|4544|4538|4544|4538|4543.1|4537.1|0
1731570370000|2024-11-14 07:46:10|4543.5|4537.5|4544|4538|4544|4538|4543.1|4537.1|0
1731570380000|2024-11-14 07:46:20|4543.5|4537.5|4544|4538|4544|4538|4543.5|4537.5|0
1731570390000|2024-11-14 07:46:30|4544.1|4538.1|4545.5|4539.5|4545.5|4539.5|4544.1|4538.1|1
1731570400000|2024-11-14 07:46:40|4546|4540|4546|4540|4546|4540|4546|4540|0
1731570420000|2024-11-14 07:47:00|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1731570440000|2024-11-14 07:47:20|4546|4540|4545.5|4539.5|4546|4540|4545.5|4539.5|0
1731570450000|2024-11-14 07:47:30|||||||||1
1731570460000|2024-11-14 07:47:40|4546|4540|4546|4540|4546|4540|4546|4540|0
1731570480000|2024-11-14 07:48:00|4546.5|4540.5|4546|4540|4546.5|4540.5|4545.5|4539.5|14
1731570490000|2024-11-14 07:48:10|4546.5|4540.5|4546|4540|4546.5|4540.5|4546|4540|0
1731570500000|2024-11-14 07:48:20|4546.5|4540.5|4546|4540|4546.9|4540.9|4546|4540|25
1731570510000|2024-11-14 07:48:30|4546.5|4540.5|4546|4540|4546.5|4540.5|4546|4540|1
1731570520000|2024-11-14 07:48:40|4545.5|4539.5|4546|4540|4546|4540|4545.5|4539.5|2
1731570580000|2024-11-14 07:49:40|4545.5|4539.5|4546|4540|4546|4540|4545.5|4539.5|1
1731570600000|2024-11-14 07:50:00|4545.9|4539.9|4546|4540|4546|4540|4545.5|4539.5|0
1731570640000|2024-11-14 07:50:40|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|1
1731570660000|2024-11-14 07:51:00|4546|4540|4546.5|4540.5|4546.5|4540.5|4546|4540|2
1731570670000|2024-11-14 07:51:10|4546|4540|4546|4540|4546|4540|4545.5|4539.5|1
1731570680000|2024-11-14 07:51:20|4545.5|4539.5|4546|4540|4546|4540|4545.5|4539.5|0
1731570690000|2024-11-14 07:51:30|||||||||1
1731570700000|2024-11-14 07:51:40|||||||||1
1731570730000|2024-11-14 07:52:10|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1731570740000|2024-11-14 07:52:20|||||||||1
1731570760000|2024-11-14 07:52:40|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|5
1731570780000|2024-11-14 07:53:00|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1731570790000|2024-11-14 07:53:10|||||||||1
1731570800000|2024-11-14 07:53:20|4546|4540|4546.5|4540.5|4546.5|4540.5|4546|4540|27
1731570810000|2024-11-14 07:53:30|||||||||26
1731570820000|2024-11-14 07:53:40|4546|4540|4546.5|4540.5|4546.5|4540.5|4546|4540|2
1731570830000|2024-11-14 07:53:50|4546|4540|4546|4540|4546|4540|4546|4540|0
1731570850000|2024-11-14 07:54:10|4546.5|4540.5|4549.5|4543.5|4550|4544|4546.5|4540.5|11
1731570860000|2024-11-14 07:54:20|4548.5|4542.5|4549|4543|4549|4543|4548.5|4542.5|0
1731570880000|2024-11-14 07:54:40|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|0
1731570900000|2024-11-14 07:55:00|4548.1|4542.1|4548|4542|4548.1|4542.1|4548|4542|1
1731570910000|2024-11-14 07:55:10|||||||||1
1731570940000|2024-11-14 07:55:40|||||||||1
1731570950000|2024-11-14 07:55:50|4547.5|4541.5|4548|4542|4548|4542|4547.5|4541.5|0
1731570960000|2024-11-14 07:56:00|4547|4541|4546.5|4540.5|4547|4541|4546.5|4540.5|2
1731570980000|2024-11-14 07:56:20|4547|4541|4547|4541|4547|4541|4547|4541|1
1731570990000|2024-11-14 07:56:30|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|0
1731571000000|2024-11-14 07:56:40|4546|4540|4546|4540|4546|4540|4546|4540|0
1731571060000|2024-11-14 07:57:40|4547|4541|4547|4541|4547|4541|4547|4541|2
1731571070000|2024-11-14 07:57:50|4547.1|4541.1|4547|4541|4547.5|4541.5|4547|4541|0
1731571090000|2024-11-14 07:58:10|4547.5|4541.5|4546.5|4540.5|4547.5|4541.5|4546.5|4540.5|1
1731571100000|2024-11-14 07:58:20|4547|4541|4546|4540|4547|4541|4546|4540|0
1731571150000|2024-11-14 07:59:10|||||||||1
1731571160000|2024-11-14 07:59:20|4545.5|4539.5|4545|4539|4545.5|4539.5|4545|4539|1
1731571200000|2024-11-14 08:00:00|4545.5|4539.5|4546|4540|4546|4540|4545.5|4539.5|2
1731571210000|2024-11-14 08:00:10|4546.5|4540.5|4548|4542|4548|4542|4546|4540|3
1731571220000|2024-11-14 08:00:20|4547.5|4541.5|4548|4542|4548|4542|4547.5|4541.5|0
1731571230000|2024-11-14 08:00:30|4549|4543|4549|4543|4549|4543|4548.5|4542.5|0
1731571240000|2024-11-14 08:00:40|4548.1|4542.1|4549|4543|4549|4543|4548.1|4542.1|0
1731571250000|2024-11-14 08:00:50|4549.1|4543.1|4550.5|4544.5|4550.5|4544.5|4549.1|4543.1|1
1731571260000|2024-11-14 08:01:00|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550|4544|0
1731571270000|2024-11-14 08:01:10|4550|4544|4550.1|4544.1|4550.1|4544.1|4550|4544|0
1731571280000|2024-11-14 08:01:20|4550|4544|4549.5|4543.5|4550.1|4544.1|4549.1|4543.1|0
1731571290000|2024-11-14 08:01:30|4550|4544|4549.1|4543.1|4550|4544|4549.1|4543.1|0
1731571300000|2024-11-14 08:01:40|4549|4543|4550|4544|4550|4544|4549|4543|1
1731571310000|2024-11-14 08:01:50|4549.5|4543.5|4549|4543|4549.5|4543.5|4548.5|4542.5|1
1731571330000|2024-11-14 08:02:10|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1731571340000|2024-11-14 08:02:20|4550|4544|4550|4544|4550|4544|4550|4544|1
1731571390000|2024-11-14 08:03:10|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|3
1731571400000|2024-11-14 08:03:20|4550.5|4544.5|4549.1|4543.1|4550.5|4544.5|4549|4543|18
1731571410000|2024-11-14 08:03:30|4549|4543|4550.6|4544.6|4550.6|4544.6|4549|4543|214
1731571420000|2024-11-14 08:03:40|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|0
1731571430000|2024-11-14 08:03:50|4550.1|4544.1|4548.1|4542.1|4550.1|4544.1|4548.1|4542.1|0
1731571440000|2024-11-14 08:04:00|4548.2|4542.2|4548.6|4542.6|4548.6|4542.6|4548.1|4542.1|0
1731571450000|2024-11-14 08:04:10|4549.6|4543.6|4548.6|4542.6|4549.6|4543.6|4548.6|4542.6|0
1731571460000|2024-11-14 08:04:20|4549.1|4543.1|4549.1|4543.1|4549.2|4543.2|4548.6|4542.6|3
1731571470000|2024-11-14 08:04:30|4549.2|4543.2|4548.7|4542.7|4549.2|4543.2|4548.6|4542.6|5
1731571480000|2024-11-14 08:04:40|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|1
1731571490000|2024-11-14 08:04:50|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.6|4542.6|1
1731571500000|2024-11-14 08:05:00|4549.2|4543.2|4548.7|4542.7|4549.2|4543.2|4548.7|4542.7|0
1731571510000|2024-11-14 08:05:10|4549.2|4543.2|4549.8|4543.8|4549.8|4543.8|4549.2|4543.2|1
1731571520000|2024-11-14 08:05:20|4550.7|4544.7|4551.1|4545.1|4551.6|4545.6|4550.6|4544.6|14
1731571530000|2024-11-14 08:05:30|4550.2|4544.2|4550.1|4544.1|4550.2|4544.2|4549.6|4543.6|0
1731571540000|2024-11-14 08:05:40|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|0
1731571550000|2024-11-14 08:05:50|4549.2|4543.2|4551.1|4545.1|4551.1|4545.1|4549.1|4543.1|1
1731571560000|2024-11-14 08:06:00|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|4
1731571570000|2024-11-14 08:06:10|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1731571580000|2024-11-14 08:06:20|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|0
1731571590000|2024-11-14 08:06:30|4553.6|4547.6|4556.1|4550.1|4556.6|4550.6|4553.6|4547.6|71
1731571600000|2024-11-14 08:06:40|4555.6|4549.6|4554.6|4548.6|4556.1|4550.1|4554.6|4548.6|1
1731571610000|2024-11-14 08:06:50|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|1
1731571620000|2024-11-14 08:07:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4
1731571630000|2024-11-14 08:07:10|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|2
1731571640000|2024-11-14 08:07:20|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|1
1731571660000|2024-11-14 08:07:40|4551.6|4545.6|4553.1|4547.1|4553.1|4547.1|4551.6|4545.6|4
1731571670000|2024-11-14 08:07:50|4553.6|4547.6|4552.6|4546.6|4553.6|4547.6|4552.6|4546.6|0
1731571680000|2024-11-14 08:08:00|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|1
1731571690000|2024-11-14 08:08:10|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.6|4545.6|0
1731571700000|2024-11-14 08:08:20|4553|4547|4553.1|4547.1|4553.1|4547.1|4553|4547|0
1731571710000|2024-11-14 08:08:30|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|0
1731571720000|2024-11-14 08:08:40|4552.1|4546.1|4552.1|4546.1|4552.6|4546.6|4552.1|4546.1|2
1731571730000|2024-11-14 08:08:50|4551.1|4545.1|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|0
1731571750000|2024-11-14 08:09:10|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|1
1731571760000|2024-11-14 08:09:20|4552.6|4546.6|4554.1|4548.1|4554.1|4548.1|4552.6|4546.6|3
1731571780000|2024-11-14 08:09:40|4553.6|4547.6|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|0
1731571790000|2024-11-14 08:09:50|4553.6|4547.6|4553.2|4547.2|4553.6|4547.6|4553.2|4547.2|0
1731571800000|2024-11-14 08:10:00|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1731571810000|2024-11-14 08:10:10|4553.2|4547.2|4553.6|4547.6|4553.6|4547.6|4553.2|4547.2|1
1731571820000|2024-11-14 08:10:20|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|1
1731571840000|2024-11-14 08:10:40|||||||||1
1731571880000|2024-11-14 08:11:20|4553.6|4547.6|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|1
1731571890000|2024-11-14 08:11:30|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|1
1731571900000|2024-11-14 08:11:40|4553.1|4547.1|4552.2|4546.2|4553.1|4547.1|4552.2|4546.2|0
1731571910000|2024-11-14 08:11:50|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1731571920000|2024-11-14 08:12:00|4551.6|4545.6|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|0
1731571930000|2024-11-14 08:12:10|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1731571940000|2024-11-14 08:12:20|4550.2|4544.2|4550.6|4544.6|4550.6|4544.6|4550.2|4544.2|1
1731571950000|2024-11-14 08:12:30|4551.1|4545.1|4550.6|4544.6|4551.1|4545.1|4550.6|4544.6|1
1731571960000|2024-11-14 08:12:40|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1731571970000|2024-11-14 08:12:50|4551.6|4545.6|4551.2|4545.2|4551.6|4545.6|4551.2|4545.2|0
1731571980000|2024-11-14 08:13:00|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.2|4545.2|0
1731571990000|2024-11-14 08:13:10|4551.2|4545.2|4551.1|4545.1|4551.2|4545.2|4551.1|4545.1|0
1731572000000|2024-11-14 08:13:20|4550.6|4544.6|4550.2|4544.2|4550.6|4544.6|4550.1|4544.1|1
1731572010000|2024-11-14 08:13:30|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1731572020000|2024-11-14 08:13:40|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|1
1731572030000|2024-11-14 08:13:50|4550.1|4544.1|4549.2|4543.2|4550.1|4544.1|4549.2|4543.2|1
1731572040000|2024-11-14 08:14:00|4549.6|4543.6|4549.2|4543.2|4549.6|4543.6|4549.2|4543.2|0
1731572050000|2024-11-14 08:14:10|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.2|4543.2|0
1731572060000|2024-11-14 08:14:20|4549.2|4543.2|4548.6|4542.6|4549.6|4543.6|4548.2|4542.2|0
1731572070000|2024-11-14 08:14:30|4548.2|4542.2|4547.2|4541.2|4548.2|4542.2|4547.2|4541.2|0
1731572080000|2024-11-14 08:14:40|4547.6|4541.6|4547.2|4541.2|4547.6|4541.6|4547.2|4541.2|0
1731572090000|2024-11-14 08:14:50|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1731572110000|2024-11-14 08:15:10|4547.5|4541.5|4547.2|4541.2|4547.5|4541.5|4547.2|4541.2|2
1731572120000|2024-11-14 08:15:20|4547.1|4541.1|4545.6|4539.6|4547.1|4541.1|4545.6|4539.6|0
1731572130000|2024-11-14 08:15:30|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|1
1731572140000|2024-11-14 08:15:40|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1731572150000|2024-11-14 08:15:50|4545.6|4539.6|4546.2|4540.2|4547.1|4541.1|4545.6|4539.6|1
1731572160000|2024-11-14 08:16:00|4546.7|4540.7|4546.2|4540.2|4546.7|4540.7|4546.2|4540.2|0
1731572170000|2024-11-14 08:16:10|4546.1|4540.1|4545.6|4539.6|4546.1|4540.1|4545.6|4539.6|1
1731572180000|2024-11-14 08:16:20|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|5
1731572190000|2024-11-14 08:16:30|4544.6|4538.6|4545.2|4539.2|4545.2|4539.2|4544.6|4538.6|1
1731572200000|2024-11-14 08:16:40|4545.1|4539.1|4544.2|4538.2|4545.1|4539.1|4544.2|4538.2|0
1731572220000|2024-11-14 08:17:00|4544.3|4538.3|4545.2|4539.2|4545.2|4539.2|4544.3|4538.3|0
1731572230000|2024-11-14 08:17:10|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|2
1731572240000|2024-11-14 08:17:20|4546.6|4540.6|4547.2|4541.2|4547.2|4541.2|4546.2|4540.2|0
1731572250000|2024-11-14 08:17:30|4547.1|4541.1|4546.7|4540.7|4547.1|4541.1|4546.6|4540.6|0
1731572260000|2024-11-14 08:17:40|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|0
1731572270000|2024-11-14 08:17:50|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1731572290000|2024-11-14 08:18:10|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|0
1731572300000|2024-11-14 08:18:20|4548.6|4542.6|4546.7|4540.7|4548.6|4542.6|4546.7|4540.7|1
1731572320000|2024-11-14 08:18:40|4547.2|4541.2|4547.6|4541.6|4547.6|4541.6|4547.2|4541.2|0
1731572350000|2024-11-14 08:19:10|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|0
1731572360000|2024-11-14 08:19:20|4547.6|4541.6|4548.6|4542.6|4548.6|4542.6|4547.2|4541.2|2
1731572370000|2024-11-14 08:19:30|4548.2|4542.2|4548.6|4542.6|4548.6|4542.6|4548.2|4542.2|0
1731572390000|2024-11-14 08:19:50|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|0
1731572400000|2024-11-14 08:20:00|4550.1|4544.1|4548.6|4542.6|4550.1|4544.1|4548.6|4542.6|3
1731572410000|2024-11-14 08:20:10|4549.1|4543.1|4547.6|4541.6|4549.1|4543.1|4547.6|4541.6|0
1731572420000|2024-11-14 08:20:20|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.1|4541.1|1
1731572430000|2024-11-14 08:20:30|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|1
1731572450000|2024-11-14 08:20:50|4547.7|4541.7|4548.2|4542.2|4548.2|4542.2|4547.7|4541.7|1
1731572460000|2024-11-14 08:21:00|4548.6|4542.6|4548.2|4542.2|4548.6|4542.6|4548.2|4542.2|0
1731572470000|2024-11-14 08:21:10|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1731572490000|2024-11-14 08:21:30|4548.2|4542.2|4548.6|4542.6|4548.6|4542.6|4548.2|4542.2|0
1731572500000|2024-11-14 08:21:40|4548.2|4542.2|4547.6|4541.6|4548.2|4542.2|4547.6|4541.6|1
1731572510000|2024-11-14 08:21:50|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1731572520000|2024-11-14 08:22:00|4547.2|4541.2|4546.6|4540.6|4547.2|4541.2|4546.2|4540.2|0
1731572530000|2024-11-14 08:22:10|4546.2|4540.2|4546.1|4540.1|4546.2|4540.2|4546.1|4540.1|0
1731572540000|2024-11-14 08:22:20|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|1
1731572550000|2024-11-14 08:22:30|4546.2|4540.2|4543.1|4537.1|4546.2|4540.2|4543.1|4537.1|1
1731572580000|2024-11-14 08:23:00|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|5
1731572590000|2024-11-14 08:23:10|4547.1|4541.1|4548.1|4542.1|4548.1|4542.1|4547.1|4541.1|0
1731572600000|2024-11-14 08:23:20|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|1
1731572610000|2024-11-14 08:23:30|4548.1|4542.1|4548.6|4542.6|4548.6|4542.6|4548.1|4542.1|0
1731572630000|2024-11-14 08:23:50|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|0
1731572640000|2024-11-14 08:24:00|4548.1|4542.1|4547.1|4541.1|4548.1|4542.1|4546.6|4540.6|1
1731572650000|2024-11-14 08:24:10|4547.2|4541.2|4549.1|4543.1|4549.1|4543.1|4547.2|4541.2|0
1731572660000|2024-11-14 08:24:20|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|1
1731572670000|2024-11-14 08:24:30|4549.6|4543.6|4549.6|4543.6|4550.1|4544.1|4549.6|4543.6|0
1731572680000|2024-11-14 08:24:40|4549.1|4543.1|4548.1|4542.1|4549.1|4543.1|4547.1|4541.1|0
1731572690000|2024-11-14 08:24:50|4547.6|4541.6|4547.1|4541.1|4547.6|4541.6|4547.1|4541.1|0
1731572700000|2024-11-14 08:25:00|4547.2|4541.2|4549.6|4543.6|4549.6|4543.6|4547.2|4541.2|1
1731572710000|2024-11-14 08:25:10|4550.1|4544.1|4549.1|4543.1|4550.1|4544.1|4549.1|4543.1|1
1731572730000|2024-11-14 08:25:30|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|1
1731572750000|2024-11-14 08:25:50|4552.2|4546.2|4556.1|4550.1|4556.1|4550.1|4552.1|4546.1|11
1731572760000|2024-11-14 08:26:00|4555.1|4549.1|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|2
1731572770000|2024-11-14 08:26:10|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1731572780000|2024-11-14 08:26:20|4557.1|4551.1|4556.6|4550.6|4557.1|4551.1|4556.6|4550.6|0
1731572790000|2024-11-14 08:26:30|4556.1|4550.1|4556.6|4550.6|4557.1|4551.1|4556.1|4550.1|0
1731572800000|2024-11-14 08:26:40|4557|4551|4556.1|4550.1|4557|4551|4556.1|4550.1|0
1731572810000|2024-11-14 08:26:50|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|1
1731572820000|2024-11-14 08:27:00|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|1
1731572830000|2024-11-14 08:27:10|4557.1|4551.1|4556.6|4550.6|4557.1|4551.1|4556.6|4550.6|1
1731572840000|2024-11-14 08:27:20|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|2
1731572850000|2024-11-14 08:27:30|||||||||1
1731572860000|2024-11-14 08:27:40|||||||||2
1731572870000|2024-11-14 08:27:50|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1731572880000|2024-11-14 08:28:00|4556.1|4550.1|4554.1|4548.1|4556.1|4550.1|4554.1|4548.1|4
1731572910000|2024-11-14 08:28:30|4554|4548|4554.1|4548.1|4554.1|4548.1|4554|4548|1
1731572950000|2024-11-14 08:29:10|4554.5|4548.5|4554.1|4548.1|4554.6|4548.6|4554.1|4548.1|2
1731572980000|2024-11-14 08:29:40|4554.2|4548.2|4554.1|4548.1|4554.2|4548.2|4554.1|4548.1|1
1731572990000|2024-11-14 08:29:50|4553.2|4547.2|4554.2|4548.2|4554.2|4548.2|4553.2|4547.2|1
1731573000000|2024-11-14 08:30:00|4554.1|4548.1|4549|4543|4554.1|4548.1|4549|4543|18
1731573010000|2024-11-14 08:30:10|4549.1|4543.1|4550.5|4544.5|4550.5|4544.5|4549.1|4543.1|0
1731573020000|2024-11-14 08:30:20|4551.5|4545.5|4552|4546|4552|4546|4551.5|4545.5|4
1731573030000|2024-11-14 08:30:30|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1731573050000|2024-11-14 08:30:50|4552.5|4546.5|4552.1|4546.1|4553.1|4547.1|4552.1|4546.1|3
1731573060000|2024-11-14 08:31:00|4551.5|4545.5|4553.1|4547.1|4553.1|4547.1|4551.5|4545.5|0
1731573070000|2024-11-14 08:31:10|4553.6|4547.6|4552.2|4546.2|4553.6|4547.6|4552.2|4546.2|3
1731573080000|2024-11-14 08:31:20|4552.7|4546.7|4553.6|4547.6|4553.6|4547.6|4552.2|4546.2|1
1731573090000|2024-11-14 08:31:30|4555.1|4549.1|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|7
1731573100000|2024-11-14 08:31:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|3
1731573110000|2024-11-14 08:31:50|4555.6|4549.6|4555.2|4549.2|4555.6|4549.6|4555.1|4549.1|0
1731573120000|2024-11-14 08:32:00|4555.6|4549.6|4554.1|4548.1|4555.6|4549.6|4553.7|4547.7|1
1731573130000|2024-11-14 08:32:10|4554.6|4548.6|4555.6|4549.6|4555.6|4549.6|4554.6|4548.6|4
1731573140000|2024-11-14 08:32:20|4555.7|4549.7|4556.1|4550.1|4556.1|4550.1|4555.7|4549.7|1
1731573190000|2024-11-14 08:33:10|4556|4550|4556.1|4550.1|4556.1|4550.1|4556|4550|3
1731573200000|2024-11-14 08:33:20|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|0
1731573210000|2024-11-14 08:33:30|4557.7|4551.7|4555.7|4549.7|4557.7|4551.7|4555.2|4549.2|1
1731573220000|2024-11-14 08:33:40|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1731573230000|2024-11-14 08:33:50|4556.2|4550.2|4557.2|4551.2|4557.2|4551.2|4556.1|4550.1|1
1731573240000|2024-11-14 08:34:00|4557.7|4551.7|4557.1|4551.1|4557.7|4551.7|4557.1|4551.1|0
1731573250000|2024-11-14 08:34:10|4557|4551|4556.2|4550.2|4557|4551|4556.2|4550.2|0
1731573260000|2024-11-14 08:34:20|4556.3|4550.3|4556.7|4550.7|4557.2|4551.2|4556.2|4550.2|6
1731573270000|2024-11-14 08:34:30|4557.2|4551.2|4557.7|4551.7|4557.7|4551.7|4557.2|4551.2|1
1731573280000|2024-11-14 08:34:40|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|1
1731573290000|2024-11-14 08:34:50|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|1
1731573300000|2024-11-14 08:35:00|4556.7|4550.7|4557.2|4551.2|4557.7|4551.7|4556.7|4550.7|0
1731573310000|2024-11-14 08:35:10|4557.7|4551.7|4557.2|4551.2|4557.7|4551.7|4557.2|4551.2|0
1731573320000|2024-11-14 08:35:20|4557.6|4551.6|4556.7|4550.7|4557.6|4551.6|4556.2|4550.2|4
1731573330000|2024-11-14 08:35:30|4556.2|4550.2|4556.7|4550.7|4557.1|4551.1|4556.2|4550.2|0
1731573340000|2024-11-14 08:35:40|4557.7|4551.7|4557.2|4551.2|4557.7|4551.7|4557.2|4551.2|2
1731573350000|2024-11-14 08:35:50|4557.7|4551.7|4557.1|4551.1|4557.7|4551.7|4556.7|4550.7|1
1731573360000|2024-11-14 08:36:00|4556.7|4550.7|4557.7|4551.7|4557.7|4551.7|4556.7|4550.7|1
1731573370000|2024-11-14 08:36:10|||||||||7
1731573390000|2024-11-14 08:36:30|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|1
1731573400000|2024-11-14 08:36:40|4556.7|4550.7|4556.2|4550.2|4556.7|4550.7|4556.2|4550.2|0
1731573410000|2024-11-14 08:36:50|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|1
1731573420000|2024-11-14 08:37:00|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|0
1731573430000|2024-11-14 08:37:10|4556.7|4550.7|4557.2|4551.2|4557.2|4551.2|4556.2|4550.2|0
1731573440000|2024-11-14 08:37:20|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1731573450000|2024-11-14 08:37:30|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|5
1731573460000|2024-11-14 08:37:40|4557.7|4551.7|4555.6|4549.6|4557.7|4551.7|4555.6|4549.6|7
1731573470000|2024-11-14 08:37:50|4556|4550|4557.6|4551.6|4557.6|4551.6|4556|4550|5
1731573480000|2024-11-14 08:38:00|4557.7|4551.7|4559|4553|4559|4553|4557.7|4551.7|2
1731573490000|2024-11-14 08:38:10|||||||||1
1731573500000|2024-11-14 08:38:20|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|3
1731573510000|2024-11-14 08:38:30|4559|4553|4558.1|4552.1|4559|4553|4558.1|4552.1|5
1731573520000|2024-11-14 08:38:40|4558.6|4552.6|4558.5|4552.5|4559|4553|4558.5|4552.5|4
1731573540000|2024-11-14 08:39:00|4558.1|4552.1|4558.2|4552.2|4558.2|4552.2|4558.1|4552.1|0
1731573550000|2024-11-14 08:39:10|4558.6|4552.6|4558.1|4552.1|4558.6|4552.6|4558.1|4552.1|1
1731573560000|2024-11-14 08:39:20|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|2
1731573570000|2024-11-14 08:39:30|4558.6|4552.6|4559|4553|4559|4553|4558.6|4552.6|0
1731573580000|2024-11-14 08:39:40|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|1
1731573590000|2024-11-14 08:39:50|||||||||3
1731573600000|2024-11-14 08:40:00|4558.1|4552.1|4558|4552|4558.1|4552.1|4558|4552|0
1731573610000|2024-11-14 08:40:10|4557.7|4551.7|4557|4551|4557.7|4551.7|4557|4551|3
1731573620000|2024-11-14 08:40:20|4556.6|4550.6|4556.7|4550.7|4556.7|4550.7|4556.6|4550.6|5
1731573660000|2024-11-14 08:41:00|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|4
1731573670000|2024-11-14 08:41:10|4557.5|4551.5|4557.1|4551.1|4557.5|4551.5|4557.1|4551.1|0
1731573680000|2024-11-14 08:41:20|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|1
1731573690000|2024-11-14 08:41:30|4557.1|4551.1|4557.2|4551.2|4557.2|4551.2|4557.1|4551.1|0
1731573700000|2024-11-14 08:41:40|4557.6|4551.6|4559|4553|4559|4553|4557.6|4551.6|1
1731573710000|2024-11-14 08:41:50|4559.5|4553.5|4561.2|4555.2|4562.1|4556.1|4559.5|4553.5|5
1731573740000|2024-11-14 08:42:20|4562|4556|4561.7|4555.7|4562|4556|4561.2|4555.2|3
1731573750000|2024-11-14 08:42:30|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|1
1731573760000|2024-11-14 08:42:40|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|1
1731573770000|2024-11-14 08:42:50|4562.6|4556.6|4561.7|4555.7|4562.6|4556.6|4561.7|4555.7|1
1731573780000|2024-11-14 08:43:00|4562.1|4556.1|4561.7|4555.7|4562.2|4556.2|4561.7|4555.7|1
1731573790000|2024-11-14 08:43:10|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1731573800000|2024-11-14 08:43:20|4561.2|4555.2|4560.2|4554.2|4561.2|4555.2|4560.2|4554.2|1
1731573810000|2024-11-14 08:43:30|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1731573830000|2024-11-14 08:43:50|4561.5|4555.5|4561.1|4555.1|4561.5|4555.5|4561.1|4555.1|0
1731573840000|2024-11-14 08:44:00|4560.7|4554.7|4560.2|4554.2|4560.7|4554.7|4560.2|4554.2|0
1731573850000|2024-11-14 08:44:10|4562.1|4556.1|4562.2|4556.2|4562.6|4556.6|4562.1|4556.1|1
1731573860000|2024-11-14 08:44:20|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4561.7|4555.7|0
1731573870000|2024-11-14 08:44:30|4562.2|4556.2|4562.1|4556.1|4562.2|4556.2|4562.1|4556.1|0
1731573880000|2024-11-14 08:44:40|4561.7|4555.7|4562.1|4556.1|4562.1|4556.1|4561.7|4555.7|1
1731573890000|2024-11-14 08:44:50|4561.7|4555.7|4561.2|4555.2|4561.7|4555.7|4561.2|4555.2|0
1731573900000|2024-11-14 08:45:00|4561.1|4555.1|4560.2|4554.2|4561.1|4555.1|4560.2|4554.2|0
1731573910000|2024-11-14 08:45:10|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|0
1731573920000|2024-11-14 08:45:20|4559.1|4553.1|4558.2|4552.2|4559.1|4553.1|4558.2|4552.2|0
1731573930000|2024-11-14 08:45:30|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|1
1731573940000|2024-11-14 08:45:40|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1731573950000|2024-11-14 08:45:50|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|3
1731573960000|2024-11-14 08:46:00|4557.1|4551.1|4556.7|4550.7|4557.1|4551.1|4556.7|4550.7|0
1731573970000|2024-11-14 08:46:10|4556.8|4550.8|4557.7|4551.7|4557.7|4551.7|4556.8|4550.8|1
1731573980000|2024-11-14 08:46:20|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4
1731573990000|2024-11-14 08:46:30|4558.7|4552.7|4559.2|4553.2|4559.2|4553.2|4558.7|4552.7|0
1731574000000|2024-11-14 08:46:40|4560|4554|4560.2|4554.2|4560.2|4554.2|4560|4554|1
1731574020000|2024-11-14 08:47:00|4559.2|4553.2|4559.7|4553.7|4559.7|4553.7|4559.2|4553.2|2
1731574030000|2024-11-14 08:47:10|4559.6|4553.6|4557.7|4551.7|4559.6|4553.6|4557.7|4551.7|4
1731574040000|2024-11-14 08:47:20|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|4558.2|4552.2|0
1731574080000|2024-11-14 08:48:00|4558.7|4552.7|4559.2|4553.2|4559.2|4553.2|4558.7|4552.7|2
1731574090000|2024-11-14 08:48:10|4559.7|4553.7|4560.2|4554.2|4560.2|4554.2|4559.7|4553.7|1
1731574100000|2024-11-14 08:48:20|4560.7|4554.7|4560.2|4554.2|4560.7|4554.7|4560.2|4554.2|0
1731574110000|2024-11-14 08:48:30|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1731574130000|2024-11-14 08:48:50|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|1
1731574140000|2024-11-14 08:49:00|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.2|4554.2|1
1731574150000|2024-11-14 08:49:10|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|1
1731574160000|2024-11-14 08:49:20|4560.7|4554.7|4561.2|4555.2|4561.2|4555.2|4560.7|4554.7|1
1731574180000|2024-11-14 08:49:40|4561.6|4555.6|4562.6|4556.6|4562.6|4556.6|4561.2|4555.2|2
1731574190000|2024-11-14 08:49:50|4562.7|4556.7|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|2
1731574200000|2024-11-14 08:50:00|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1731574210000|2024-11-14 08:50:10|4563.6|4557.6|4564|4558|4564|4558|4563.6|4557.6|8
1731574220000|2024-11-14 08:50:20|||||||||4
1731574240000|2024-11-14 08:50:40|4567|4561|4565.6|4559.6|4567|4561|4565.6|4559.6|9
1731574250000|2024-11-14 08:50:50|4565.5|4559.5|4565.1|4559.1|4565.5|4559.5|4564.6|4558.6|0
1731574300000|2024-11-14 08:51:40|4565.6|4559.6|4568.2|4562.2|4569.2|4563.2|4565.6|4559.6|7
1731574310000|2024-11-14 08:51:50|4570.1|4564.1|4569.7|4563.7|4570.2|4564.2|4569.7|4563.7|0
1731574320000|2024-11-14 08:52:00|4570.2|4564.2|4569.2|4563.2|4570.2|4564.2|4569.2|4563.2|1
1731574330000|2024-11-14 08:52:10|4569.1|4563.1|4567.2|4561.2|4569.1|4563.1|4567.2|4561.2|2
1731574340000|2024-11-14 08:52:20|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1731574360000|2024-11-14 08:52:40|4567.2|4561.2|4569.2|4563.2|4569.2|4563.2|4567.2|4561.2|8
1731574370000|2024-11-14 08:52:50|4569.7|4563.7|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|1
1731574380000|2024-11-14 08:53:00|4570.7|4564.7|4570.2|4564.2|4571.1|4565.1|4570.1|4564.1|9
1731574400000|2024-11-14 08:53:20|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|1
1731574410000|2024-11-14 08:53:30|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|2
1731574420000|2024-11-14 08:53:40|4570.2|4564.2|4570.1|4564.1|4570.2|4564.2|4570.1|4564.1|0
1731574440000|2024-11-14 08:54:00|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.7|4563.7|0
1731574460000|2024-11-14 08:54:20|4570.2|4564.2|4570.1|4564.1|4570.2|4564.2|4570.1|4564.1|0
1731574480000|2024-11-14 08:54:40|4568.7|4562.7|4568.1|4562.1|4568.7|4562.7|4568.1|4562.1|5
1731574490000|2024-11-14 08:54:50|4567.2|4561.2|4566.7|4560.7|4567.2|4561.2|4566.7|4560.7|0
1731574500000|2024-11-14 08:55:00|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1731574510000|2024-11-14 08:55:10|4566.6|4560.6|4565.6|4559.6|4566.6|4560.6|4565.2|4559.2|3
1731574530000|2024-11-14 08:55:30|||||||||2
1731574550000|2024-11-14 08:55:50|4566.5|4560.5|4567.2|4561.2|4567.7|4561.7|4566.5|4560.5|5
1731574560000|2024-11-14 08:56:00|4567.3|4561.3|4566.7|4560.7|4567.3|4561.3|4566.7|4560.7|1
1731574570000|2024-11-14 08:56:10|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.6|4562.6|22
1731574580000|2024-11-14 08:56:20|4568.7|4562.7|4568.2|4562.2|4569.1|4563.1|4568.2|4562.2|0
1731574590000|2024-11-14 08:56:30|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|1
1731574600000|2024-11-14 08:56:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|1
1731574610000|2024-11-14 08:56:50|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|0
1731574620000|2024-11-14 08:57:00|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|1
1731574630000|2024-11-14 08:57:10|4569.1|4563.1|4570.1|4564.1|4570.1|4564.1|4569.1|4563.1|1
1731574640000|2024-11-14 08:57:20|4571.1|4565.1|4570.7|4564.7|4571.1|4565.1|4570.7|4564.7|1
1731574650000|2024-11-14 08:57:30|4571.1|4565.1|4571.2|4565.2|4572.1|4566.1|4570.7|4564.7|2
1731574660000|2024-11-14 08:57:40|4571.1|4565.1|4571.2|4565.2|4571.2|4565.2|4571.1|4565.1|1
1731574670000|2024-11-14 08:57:50|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|1
1731574680000|2024-11-14 08:58:00|4572.2|4566.2|4573.1|4567.1|4573.1|4567.1|4572.2|4566.2|0
1731574690000|2024-11-14 08:58:10|4572.1|4566.1|4573.1|4567.1|4573.1|4567.1|4571.1|4565.1|16
1731574700000|2024-11-14 08:58:20|4572.7|4566.7|4573.1|4567.1|4573.1|4567.1|4572.7|4566.7|0
1731574710000|2024-11-14 08:58:30|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|9
1731574720000|2024-11-14 08:58:40|4571.7|4565.7|4572.1|4566.1|4572.1|4566.1|4571.7|4565.7|2
1731574730000|2024-11-14 08:58:50|4573.1|4567.1|4572.2|4566.2|4573.1|4567.1|4572.1|4566.1|1
1731574740000|2024-11-14 08:59:00|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|2
1731574750000|2024-11-14 08:59:10|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.1|4565.1|0
1731574760000|2024-11-14 08:59:20|4571.1|4565.1|4570.7|4564.7|4571.1|4565.1|4570.7|4564.7|1
1731574770000|2024-11-14 08:59:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4570.2|4564.2|0
1731574780000|2024-11-14 08:59:40|4571|4565|4570.1|4564.1|4571|4565|4570.1|4564.1|1
1731574790000|2024-11-14 08:59:50|4569.2|4563.2|4570.1|4564.1|4570.1|4564.1|4569.2|4563.2|1
1731574800000|2024-11-14 09:00:00|4570.2|4564.2|4567.2|4561.2|4570.2|4564.2|4567.2|4561.2|1
1731574810000|2024-11-14 09:00:10|4566.7|4560.7|4569.2|4563.2|4569.2|4563.2|4566.2|4560.2|1
1731574820000|2024-11-14 09:00:20|4569.3|4563.3|4570.2|4564.2|4570.2|4564.2|4569.3|4563.3|1
1731574850000|2024-11-14 09:00:50|4570.7|4564.7|4571.1|4565.1|4571.2|4565.2|4570.2|4564.2|0
1731574860000|2024-11-14 09:01:00|4571.2|4565.2|4570.1|4564.1|4571.7|4565.7|4570.1|4564.1|12
1731574870000|2024-11-14 09:01:10|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.7|4563.7|0
1731574880000|2024-11-14 09:01:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|1
1731574890000|2024-11-14 09:01:30|4570.6|4564.6|4570.2|4564.2|4570.6|4564.6|4570.2|4564.2|0
1731574900000|2024-11-14 09:01:40|4570.1|4564.1|4569.2|4563.2|4570.1|4564.1|4569.2|4563.2|1
1731574910000|2024-11-14 09:01:50|4569.6|4563.6|4569.2|4563.2|4569.6|4563.6|4569.2|4563.2|0
1731574920000|2024-11-14 09:02:00|4569.1|4563.1|4568.1|4562.1|4569.1|4563.1|4568.1|4562.1|0
1731574930000|2024-11-14 09:02:10|4568.2|4562.2|4568.1|4562.1|4568.2|4562.2|4568.1|4562.1|1
1731574940000|2024-11-14 09:02:20|||||||||1
1731574980000|2024-11-14 09:03:00|4568.6|4562.6|4569.5|4563.5|4569.5|4563.5|4568.6|4562.6|2
1731574990000|2024-11-14 09:03:10|4569.1|4563.1|4569.7|4563.7|4570.1|4564.1|4569.1|4563.1|0
1731575000000|2024-11-14 09:03:20|4569.2|4563.2|4569.5|4563.5|4570.1|4564.1|4569.2|4563.2|0
1731575010000|2024-11-14 09:03:30|4569.1|4563.1|4568.1|4562.1|4569.1|4563.1|4566.1|4560.1|0
1731575020000|2024-11-14 09:03:40|4567.5|4561.5|4568.1|4562.1|4568.1|4562.1|4567.2|4561.2|0
1731575030000|2024-11-14 09:03:50|4569.1|4563.1|4568.1|4562.1|4569.1|4563.1|4568.1|4562.1|1
1731575040000|2024-11-14 09:04:00|4567.5|4561.5|4567.1|4561.1|4568.1|4562.1|4567.1|4561.1|1
1731575050000|2024-11-14 09:04:10|4567.7|4561.7|4568.1|4562.1|4568.2|4562.2|4567.7|4561.7|3
1731575060000|2024-11-14 09:04:20|4568.2|4562.2|4569.1|4563.1|4569.2|4563.2|4568.1|4562.1|1
1731575070000|2024-11-14 09:04:30|4569|4563|4568.1|4562.1|4569|4563|4568.1|4562.1|0
1731575080000|2024-11-14 09:04:40|4568|4562|4567.1|4561.1|4568|4562|4566.1|4560.1|0
1731575090000|2024-11-14 09:04:50|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.5|4561.5|2
1731575100000|2024-11-14 09:05:00|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1731575110000|2024-11-14 09:05:10|4567.7|4561.7|4568.6|4562.6|4568.6|4562.6|4567.7|4561.7|1
1731575120000|2024-11-14 09:05:20|4568.2|4562.2|4569.1|4563.1|4569.1|4563.1|4568.2|4562.2|3
1731575130000|2024-11-14 09:05:30|4569.6|4563.6|4570.1|4564.1|4570.1|4564.1|4569.6|4563.6|1
1731575150000|2024-11-14 09:05:50|4570.2|4564.2|4570.1|4564.1|4570.5|4564.5|4570.1|4564.1|1
1731575160000|2024-11-14 09:06:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|1
1731575170000|2024-11-14 09:06:10|4570.7|4564.7|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|4
1731575180000|2024-11-14 09:06:20|4570.7|4564.7|4570.1|4564.1|4571.1|4565.1|4570.1|4564.1|0
1731575190000|2024-11-14 09:06:30|4570.2|4564.2|4570.6|4564.6|4570.6|4564.6|4570.2|4564.2|0
1731575200000|2024-11-14 09:06:40|4570.2|4564.2|4570.7|4564.7|4571.2|4565.2|4570.1|4564.1|7
1731575210000|2024-11-14 09:06:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1731575220000|2024-11-14 09:07:00|4570.7|4564.7|4571.6|4565.6|4571.6|4565.6|4570.7|4564.7|3
1731575230000|2024-11-14 09:07:10|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|5
1731575240000|2024-11-14 09:07:20|4570.1|4564.1|4569.6|4563.6|4570.1|4564.1|4569.6|4563.6|3
1731575260000|2024-11-14 09:07:40|||||||||7
1731575280000|2024-11-14 09:08:00|||||||||4
1731575290000|2024-11-14 09:08:10|4567.2|4561.2|4565.6|4559.6|4567.2|4561.2|4565.6|4559.6|3
1731575300000|2024-11-14 09:08:20|4565.5|4559.5|4565.6|4559.6|4565.6|4559.6|4565.5|4559.5|0
1731575310000|2024-11-14 09:08:30|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1731575320000|2024-11-14 09:08:40|4566.4|4560.4|4567.1|4561.1|4567.1|4561.1|4566.4|4560.4|9
1731575330000|2024-11-14 09:08:50|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1731575340000|2024-11-14 09:09:00|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|3
1731575350000|2024-11-14 09:09:10|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|1
1731575360000|2024-11-14 09:09:20|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1731575370000|2024-11-14 09:09:30|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1731575380000|2024-11-14 09:09:40|||||||||1
1731575390000|2024-11-14 09:09:50|4569.5|4563.5|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|1
1731575400000|2024-11-14 09:10:00|4569.5|4563.5|4570.1|4564.1|4571.6|4565.6|4569.1|4563.1|6
1731575410000|2024-11-14 09:10:10|4570.2|4564.2|4570.6|4564.6|4571.1|4565.1|4570.2|4564.2|4
1731575420000|2024-11-14 09:10:20|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4
1731575430000|2024-11-14 09:10:30|4571.6|4565.6|4573.1|4567.1|4573.1|4567.1|4571.6|4565.6|2
1731575440000|2024-11-14 09:10:40|4573.6|4567.6|4571.1|4565.1|4573.6|4567.6|4571.1|4565.1|36
1731575450000|2024-11-14 09:10:50|4571|4565|4571.1|4565.1|4571.1|4565.1|4571|4565|0
1731575460000|2024-11-14 09:11:00|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1731575470000|2024-11-14 09:11:10|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|0
1731575490000|2024-11-14 09:11:30|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1731575500000|2024-11-14 09:11:40|||||||||1
1731575520000|2024-11-14 09:12:00|4568.1|4562.1|4567.6|4561.6|4568.1|4562.1|4567.6|4561.6|1
1731575530000|2024-11-14 09:12:10|4567.2|4561.2|4568.6|4562.6|4568.6|4562.6|4567.1|4561.1|3
1731575540000|2024-11-14 09:12:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1731575550000|2024-11-14 09:12:30|4568|4562|4567.6|4561.6|4568|4562|4567.6|4561.6|0
1731575580000|2024-11-14 09:13:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|9
1731575590000|2024-11-14 09:13:10|4570.5|4564.5|4568|4562|4570.5|4564.5|4568|4562|5
1731575600000|2024-11-14 09:13:20|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1731575620000|2024-11-14 09:13:40|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1731575630000|2024-11-14 09:13:50|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1731575640000|2024-11-14 09:14:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|8
1731575650000|2024-11-14 09:14:10|4565.4|4559.4|4564.5|4558.5|4565.5|4559.5|4564.5|4558.5|8
1731575660000|2024-11-14 09:14:20|4565|4559|4565|4559|4565|4559|4564.5|4558.5|0
1731575670000|2024-11-14 09:14:30|4564.5|4558.5|4565|4559|4565|4559|4564.5|4558.5|1
1731575680000|2024-11-14 09:14:40|4564.5|4558.5|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1731575690000|2024-11-14 09:14:50|4565|4559|4564.5|4558.5|4565|4559|4564.5|4558.5|4
1731575700000|2024-11-14 09:15:00|4564|4558|4564|4558|4564|4558|4564|4558|1
1731575710000|2024-11-14 09:15:10|4563.5|4557.5|4563|4557|4563.5|4557.5|4563|4557|0
1731575720000|2024-11-14 09:15:20|4563.5|4557.5|4563.6|4557.6|4564.5|4558.5|4563.5|4557.5|4
1731575730000|2024-11-14 09:15:30|4564.5|4558.5|4564.1|4558.1|4564.5|4558.5|4564.1|4558.1|1
1731575740000|2024-11-14 09:15:40|4565|4559|4565|4559|4565|4559|4565|4559|0
1731575750000|2024-11-14 09:15:50|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565|4559|0
1731575760000|2024-11-14 09:16:00|4565|4559|4567.1|4561.1|4567.5|4561.5|4565|4559|4
1731575770000|2024-11-14 09:16:10|4567|4561|4565|4559|4567|4561|4565|4559|2
1731575780000|2024-11-14 09:16:20|4564|4558|4564.5|4558.5|4564.5|4558.5|4564|4558|0
1731575790000|2024-11-14 09:16:30|4564|4558|4564.5|4558.5|4564.5|4558.5|4564|4558|0
1731575800000|2024-11-14 09:16:40|4565|4559|4565|4559|4565|4559|4565|4559|1
1731575810000|2024-11-14 09:16:50|4565.5|4559.5|4566|4560|4566|4560|4565|4559|2
1731575820000|2024-11-14 09:17:00|4566.5|4560.5|4568|4562|4568|4562|4566.5|4560.5|2
1731575830000|2024-11-14 09:17:10|4567.1|4561.1|4568|4562|4568|4562|4567.1|4561.1|0
1731575840000|2024-11-14 09:17:20|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|2
1731575850000|2024-11-14 09:17:30|4568.5|4562.5|4569|4563|4569|4563|4568.5|4562.5|1
1731575860000|2024-11-14 09:17:40|4569.5|4563.5|4571|4565|4571|4565|4569.5|4563.5|3
1731575870000|2024-11-14 09:17:50|||||||||1
1731575880000|2024-11-14 09:18:00|4571.5|4565.5|4570.5|4564.5|4571.5|4565.5|4570.4|4564.4|6
1731575900000|2024-11-14 09:18:20|4570.4|4564.4|4570|4564|4570.4|4564.4|4569.5|4563.5|1
1731575920000|2024-11-14 09:18:40|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|2
1731575930000|2024-11-14 09:18:50|4570|4564|4570.4|4564.4|4570.5|4564.5|4570|4564|0
1731575940000|2024-11-14 09:19:00|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1731575950000|2024-11-14 09:19:10|4570.4|4564.4|4569.5|4563.5|4570.4|4564.4|4569|4563|0
1731575960000|2024-11-14 09:19:20|4570|4564|4569|4563|4570|4564|4569|4563|6
1731575970000|2024-11-14 09:19:30|4569.5|4563.5|4570|4564|4570|4564|4569.5|4563.5|1
1731575980000|2024-11-14 09:19:40|4570.4|4564.4|4570|4564|4570.5|4564.5|4570|4564|0
1731575990000|2024-11-14 09:19:50|4569.1|4563.1|4570|4564|4570|4564|4569.1|4563.1|5
1731576000000|2024-11-14 09:20:00|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1731576010000|2024-11-14 09:20:10|4570|4564|4570|4564|4570|4564|4570|4564|0
1731576020000|2024-11-14 09:20:20|4569.5|4563.5|4570|4564|4570|4564|4569.5|4563.5|2
1731576030000|2024-11-14 09:20:30|4569|4563|4568|4562|4569|4563|4568|4562|1
1731576050000|2024-11-14 09:20:50|4567|4561|4567|4561|4567|4561|4567|4561|0
1731576060000|2024-11-14 09:21:00|4568|4562|4567.1|4561.1|4568|4562|4567.1|4561.1|3
1731576070000|2024-11-14 09:21:10|4567|4561|4567.1|4561.1|4568|4562|4567|4561|0
1731576080000|2024-11-14 09:21:20|4568|4562|4567.5|4561.5|4568|4562|4567|4561|0
1731576090000|2024-11-14 09:21:30|4567.1|4561.1|4568.1|4562.1|4568.5|4562.5|4567.1|4561.1|2
1731576100000|2024-11-14 09:21:40|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.1|4562.1|0
1731576120000|2024-11-14 09:22:00|4569.5|4563.5|4570|4564|4570|4564|4569.5|4563.5|0
1731576130000|2024-11-14 09:22:10|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|0
1731576140000|2024-11-14 09:22:20|4570.5|4564.5|4569.1|4563.1|4570.5|4564.5|4569|4563|1
1731576150000|2024-11-14 09:22:30|4569|4563|4568.1|4562.1|4569|4563|4568|4562|2
1731576160000|2024-11-14 09:22:40|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.1|4562.1|0
1731576170000|2024-11-14 09:22:50|4568.1|4562.1|4567.1|4561.1|4568.1|4562.1|4567.1|4561.1|0
1731576180000|2024-11-14 09:23:00|4567|4561|4565.5|4559.5|4567|4561|4565.1|4559.1|1
1731576190000|2024-11-14 09:23:10|4566|4560|4566|4560|4566|4560|4566|4560|1
1731576200000|2024-11-14 09:23:20|4565.5|4559.5|4566|4560|4566|4560|4565.1|4559.1|0
1731576220000|2024-11-14 09:23:40|4565.9|4559.9|4565.5|4559.5|4566|4560|4565.1|4559.1|0
1731576230000|2024-11-14 09:23:50|4565.6|4559.6|4565|4559|4567.5|4561.5|4564.5|4558.5|11
1731576240000|2024-11-14 09:24:00|||||||||2
1731576250000|2024-11-14 09:24:10|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|1
1731576270000|2024-11-14 09:24:30|4565|4559|4564.5|4558.5|4565|4559|4564.5|4558.5|1
1731576280000|2024-11-14 09:24:40|4565|4559|4565|4559|4565|4559|4565|4559|1
1731576300000|2024-11-14 09:25:00|4564.5|4558.5|4564.5|4558.5|4565|4559|4564.5|4558.5|0
1731576310000|2024-11-14 09:25:10|4565|4559|4565|4559|4565|4559|4565|4559|3
1731576320000|2024-11-14 09:25:20|4565.5|4559.5|4566.5|4560.5|4566.5|4560.5|4565.5|4559.5|9
1731576330000|2024-11-14 09:25:30|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|2
1731576340000|2024-11-14 09:25:40|4568|4562|4568|4562|4568|4562|4568|4562|1
1731576350000|2024-11-14 09:25:50|4568.5|4562.5|4568|4562|4568.5|4562.5|4568|4562|0
1731576360000|2024-11-14 09:26:00|4567|4561|4568|4562|4568|4562|4567|4561|0
1731576410000|2024-11-14 09:26:50|4567|4561|4567|4561|4568|4562|4567|4561|0
1731576460000|2024-11-14 09:27:40|4567.1|4561.1|4568|4562|4568|4562|4567.1|4561.1|2
1731576470000|2024-11-14 09:27:50|4567|4561|4568|4562|4568|4562|4567|4561|2
1731576480000|2024-11-14 09:28:00|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|0
1731576520000|2024-11-14 09:28:40|4569|4563|4569|4563|4569|4563|4569|4563|0
1731576530000|2024-11-14 09:28:50|4570.3|4564.3|4570.5|4564.5|4570.5|4564.5|4570.3|4564.3|5
1731576540000|2024-11-14 09:29:00|||||||||16
1731576560000|2024-11-14 09:29:20|||||||||4
1731576580000|2024-11-14 09:29:40|||||||||1
1731576590000|2024-11-14 09:29:50|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571|4565|5
1731576600000|2024-11-14 09:30:00|4571|4565|4566|4560|4571|4565|4566|4560|4
1731576610000|2024-11-14 09:30:10|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566|4560|0
1731576630000|2024-11-14 09:30:30|4566|4560|4566.5|4560.5|4566.5|4560.5|4566|4560|5
1731576640000|2024-11-14 09:30:40|4566|4560|4566|4560|4566|4560|4566|4560|0
1731576650000|2024-11-14 09:30:50|4566.5|4560.5|4567|4561|4567|4561|4566.5|4560.5|0
1731576660000|2024-11-14 09:31:00|4567.5|4561.5|4567|4561|4567.5|4561.5|4567|4561|1
1731576670000|2024-11-14 09:31:10|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1731576690000|2024-11-14 09:31:30|4568|4562|4568|4562|4569|4563|4568|4562|7
1731576700000|2024-11-14 09:31:40|4568.1|4562.1|4569|4563|4569.5|4563.5|4568.1|4562.1|1
1731576710000|2024-11-14 09:31:50|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568|4562|0
1731576720000|2024-11-14 09:32:00|4568|4562|4567|4561|4568|4562|4567|4561|2
1731576730000|2024-11-14 09:32:10|4567.5|4561.5|4569.5|4563.5|4569.5|4563.5|4567.5|4561.5|3
1731576750000|2024-11-14 09:32:30|4569|4563|4569|4563|4569|4563|4569|4563|0
1731576810000|2024-11-14 09:33:30|4570|4564|4570|4564|4570|4564|4570|4564|1
1731576820000|2024-11-14 09:33:40|4570.5|4564.5|4571|4565|4572|4566|4570.5|4564.5|1
1731576840000|2024-11-14 09:34:00|4571.5|4565.5|4571|4565|4572|4566|4571|4565|1
1731576850000|2024-11-14 09:34:10|4571.1|4565.1|4571.5|4565.5|4572|4566|4571.1|4565.1|3
1731576860000|2024-11-14 09:34:20|4571|4565|4571|4565|4571|4565|4571|4565|1
1731576870000|2024-11-14 09:34:30|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.6|4566.6|69
1731576880000|2024-11-14 09:34:40|4573|4567|4572.1|4566.1|4573|4567|4572.1|4566.1|0
1731576890000|2024-11-14 09:34:50|4572|4566|4571|4565|4572|4566|4571|4565|0
1731576900000|2024-11-14 09:35:00|4570.5|4564.5|4572.5|4566.5|4572.5|4566.5|4570.5|4564.5|4
1731576910000|2024-11-14 09:35:10|4573|4567|4573|4567|4573|4567|4573|4567|0
1731576940000|2024-11-14 09:35:40|4574|4568|4574|4568|4574|4568|4574|4568|5
1731576950000|2024-11-14 09:35:50|4573.5|4567.5|4573|4567|4573.5|4567.5|4573|4567|0
1731576960000|2024-11-14 09:36:00|4572.9|4566.9|4572.5|4566.5|4572.9|4566.9|4572.5|4566.5|0
1731576980000|2024-11-14 09:36:20|||||||||1
1731576990000|2024-11-14 09:36:30|||||||||10
1731577000000|2024-11-14 09:36:40|4573|4567|4574|4568|4574|4568|4573|4567|2
1731577010000|2024-11-14 09:36:50|4573|4567|4573|4567|4573.5|4567.5|4573|4567|0
1731577020000|2024-11-14 09:37:00|4573.5|4567.5|4573|4567|4573.5|4567.5|4573|4567|0
1731577030000|2024-11-14 09:37:10|4574|4568|4574|4568|4574|4568|4574|4568|1
1731577040000|2024-11-14 09:37:20|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|5
1731577050000|2024-11-14 09:37:30|||||||||1
1731577070000|2024-11-14 09:37:50|4569|4563|4570|4564|4570|4564|4569|4563|11
1731577080000|2024-11-14 09:38:00|4570.5|4564.5|4571|4565|4571|4565|4570.5|4564.5|1
1731577090000|2024-11-14 09:38:10|4570.5|4564.5|4570.5|4564.5|4571|4565|4570.5|4564.5|0
1731577100000|2024-11-14 09:38:20|4571|4565|4571|4565|4571|4565|4571|4565|0
1731577120000|2024-11-14 09:38:40|4570|4564|4570|4564|4570|4564|4570|4564|0
1731577130000|2024-11-14 09:38:50|4570.5|4564.5|4571.5|4565.5|4571.5|4565.5|4570.5|4564.5|1
1731577140000|2024-11-14 09:39:00|4571|4565|4570.5|4564.5|4571|4565|4570.5|4564.5|0
1731577150000|2024-11-14 09:39:10|4570|4564|4570.5|4564.5|4570.5|4564.5|4570|4564|0
1731577160000|2024-11-14 09:39:20|4570|4564|4570|4564|4570.5|4564.5|4570|4564|2
1731577170000|2024-11-14 09:39:30|4570.5|4564.5|4570|4564|4570.5|4564.5|4570|4564|0
1731577180000|2024-11-14 09:39:40|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1731577190000|2024-11-14 09:39:50|4571.1|4565.1|4571.5|4565.5|4571.5|4565.5|4571.1|4565.1|2
1731577200000|2024-11-14 09:40:00|4571|4565|4571.5|4565.5|4571.5|4565.5|4571|4565|0
1731577220000|2024-11-14 09:40:20|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|0
1731577230000|2024-11-14 09:40:30|4573|4567|4573|4567|4573|4567|4573|4567|2
1731577240000|2024-11-14 09:40:40|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1731577260000|2024-11-14 09:41:00|4573|4567|4573|4567|4573.5|4567.5|4573|4567|1
1731577280000|2024-11-14 09:41:20|4572.5|4566.5|4573|4567|4573|4567|4572.5|4566.5|3
1731577290000|2024-11-14 09:41:30|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1731577300000|2024-11-14 09:41:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|1
1731577310000|2024-11-14 09:41:50|||||||||8
1731577320000|2024-11-14 09:42:00|4573|4567|4573.5|4567.5|4573.5|4567.5|4573|4567|9
1731577330000|2024-11-14 09:42:10|4573|4567|4574|4568|4574|4568|4572.5|4566.5|2
1731577340000|2024-11-14 09:42:20|4573.5|4567.5|4573|4567|4573.5|4567.5|4573|4567|0
1731577350000|2024-11-14 09:42:30|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573|4567|0
1731577360000|2024-11-14 09:42:40|4574|4568|4573.5|4567.5|4574|4568|4573.5|4567.5|2
1731577370000|2024-11-14 09:42:50|4573|4567|4573|4567|4573|4567|4573|4567|0
1731577380000|2024-11-14 09:43:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1731577390000|2024-11-14 09:43:10|||||||||6
1731577410000|2024-11-14 09:43:30|4573|4567|4573|4567|4573|4567|4573|4567|2
1731577420000|2024-11-14 09:43:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1731577440000|2024-11-14 09:44:00|||||||||5
1731577450000|2024-11-14 09:44:10|4570|4564|4570|4564|4570|4564|4569|4563|2
1731577460000|2024-11-14 09:44:20|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|0
1731577470000|2024-11-14 09:44:30|4570|4564|4570.5|4564.5|4570.5|4564.5|4570|4564|0
1731577480000|2024-11-14 09:44:40|4570|4564|4570|4564|4570|4564|4570|4564|1
1731577490000|2024-11-14 09:44:50|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|1
1731577500000|2024-11-14 09:45:00|4570.4|4564.4|4570.5|4564.5|4571|4565|4570|4564|1
1731577530000|2024-11-14 09:45:30|4568|4562|4568|4562|4568|4562|4568|4562|2
1731577570000|2024-11-14 09:46:10|4567.5|4561.5|4567|4561|4568|4562|4567|4561|0
1731577580000|2024-11-14 09:46:20|4567.5|4561.5|4566.5|4560.5|4567.5|4561.5|4566.5|4560.5|3
1731577590000|2024-11-14 09:46:30|4567|4561|4568|4562|4568.5|4562.5|4567|4561|6
1731577600000|2024-11-14 09:46:40|4570|4564|4570|4564|4570|4564|4570|4564|1
1731577640000|2024-11-14 09:47:20|4570.5|4564.5|4571|4565|4571|4565|4570.1|4564.1|9
1731577650000|2024-11-14 09:47:30|4570.5|4564.5|4568|4562|4571|4565|4568|4562|7
1731577660000|2024-11-14 09:47:40|4567.1|4561.1|4567.1|4561.1|4569|4563|4567.1|4561.1|3
1731577670000|2024-11-14 09:47:50|4567.5|4561.5|4568|4562|4568.5|4562.5|4567.5|4561.5|0
1731577710000|2024-11-14 09:48:30|4569|4563|4568|4562|4569|4563|4568|4562|0
1731577730000|2024-11-14 09:48:50|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|1
1731577740000|2024-11-14 09:49:00|4569|4563|4568|4562|4569|4563|4568|4562|0
1731577750000|2024-11-14 09:49:10|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|0
1731577760000|2024-11-14 09:49:20|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|1
1731577770000|2024-11-14 09:49:30|4569|4563|4568|4562|4570|4564|4568|4562|4
1731577790000|2024-11-14 09:49:50|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|3
1731577820000|2024-11-14 09:50:20|4568.5|4562.5|4568|4562|4568.5|4562.5|4568|4562|1
1731577830000|2024-11-14 09:50:30|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567|4561|0
1731577850000|2024-11-14 09:50:50|4567.4|4561.4|4567.5|4561.5|4567.5|4561.5|4567|4561|1
1731577860000|2024-11-14 09:51:00|4567.4|4561.4|4567|4561|4567.5|4561.5|4567|4561|0
1731577870000|2024-11-14 09:51:10|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1731577880000|2024-11-14 09:51:20|4567.4|4561.4|4568|4562|4569.5|4563.5|4567|4561|12
1731577890000|2024-11-14 09:51:30|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1731577900000|2024-11-14 09:51:40|4568|4562|4570|4564|4570|4564|4567.5|4561.5|1
1731577910000|2024-11-14 09:51:50|4569|4563|4570|4564|4570|4564|4569|4563|0
1731577920000|2024-11-14 09:52:00|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570|4564|0
1731577940000|2024-11-14 09:52:20|4572|4566|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|10
1731577960000|2024-11-14 09:52:40|4572.5|4566.5|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|1
1731577980000|2024-11-14 09:53:00|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|2
1731578000000|2024-11-14 09:53:20|4571.5|4565.5|4572.5|4566.5|4573|4567|4571.5|4565.5|4
1731578020000|2024-11-14 09:53:40|4573|4567|4573.5|4567.5|4574|4568|4573|4567|1
1731578030000|2024-11-14 09:53:50|4573|4567|4573|4567|4573|4567|4573|4567|0
1731578040000|2024-11-14 09:54:00|4574|4568|4574|4568|4574|4568|4573.5|4567.5|1
1731578060000|2024-11-14 09:54:20|4574.5|4568.5|4574|4568|4574.5|4568.5|4574|4568|2
1731578070000|2024-11-14 09:54:30|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|1
1731578080000|2024-11-14 09:54:40|4574|4568|4574.5|4568.5|4574.5|4568.5|4574|4568|0
1731578090000|2024-11-14 09:54:50|4574|4568|4574|4568|4574|4568|4573.1|4567.1|5
1731578100000|2024-11-14 09:55:00|4573.9|4567.9|4574|4568|4574|4568|4573.5|4567.5|0
1731578110000|2024-11-14 09:55:10|4573.8|4567.8|4573|4567|4573.8|4567.8|4573|4567|0
1731578120000|2024-11-14 09:55:20|4572.5|4566.5|4572|4566|4572.5|4566.5|4572|4566|0
1731578130000|2024-11-14 09:55:30|4572.4|4566.4|4572.5|4566.5|4572.5|4566.5|4572|4566|0
1731578140000|2024-11-14 09:55:40|4572.9|4566.9|4573.5|4567.5|4573.5|4567.5|4572.9|4566.9|0
1731578160000|2024-11-14 09:56:00|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574|4568|1
1731578180000|2024-11-14 09:56:20|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|15
1731578200000|2024-11-14 09:56:40|4576|4570|4576.5|4570.5|4576.5|4570.5|4576|4570|2
1731578220000|2024-11-14 09:57:00|4579|4573|4578|4572|4579|4573|4578|4572|18
1731578240000|2024-11-14 09:57:20|4578.5|4572.5|4579|4573|4579|4573|4578|4572|1
1731578250000|2024-11-14 09:57:30|4578|4572|4578|4572|4578|4572|4578|4572|0
1731578270000|2024-11-14 09:57:50|4578.5|4572.5|4579|4573|4579|4573|4578|4572|1
1731578280000|2024-11-14 09:58:00|4578.5|4572.5|4578|4572|4578.5|4572.5|4578|4572|2
1731578290000|2024-11-14 09:58:10|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1731578300000|2024-11-14 09:58:20|4577|4571|4576.9|4570.9|4577.5|4571.5|4576.9|4570.9|1
1731578310000|2024-11-14 09:58:30|4576.5|4570.5|4576.5|4570.5|4577|4571|4576.5|4570.5|0
1731578320000|2024-11-14 09:58:40|4577|4571|4577|4571|4577|4571|4577|4571|0
1731578330000|2024-11-14 09:58:50|4576.5|4570.5|4577|4571|4577|4571|4576.1|4570.1|0
1731578340000|2024-11-14 09:59:00|4576|4570|4576|4570|4576|4570|4576|4570|0
1731578350000|2024-11-14 09:59:10|4575|4569|4576|4570|4576|4570|4575|4569|0
1731578390000|2024-11-14 09:59:50|4575.1|4569.1|4576|4570|4576|4570|4575|4569|2
1731578400000|2024-11-14 10:00:00|4575.5|4569.5|4575|4569|4575.5|4569.5|4575|4569|0
1731578430000|2024-11-14 10:00:30|||||||||1
1731578450000|2024-11-14 10:00:50|4574.5|4568.5|4575|4569|4575|4569|4574.5|4568.5|0
1731578470000|2024-11-14 10:01:10|4575.1|4569.1|4575|4569|4575.1|4569.1|4575|4569|1
1731578480000|2024-11-14 10:01:20|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1731578500000|2024-11-14 10:01:40|4574|4568|4573.5|4567.5|4574|4568|4573.5|4567.5|3
1731578530000|2024-11-14 10:02:10|4573.4|4567.4|4572.5|4566.5|4573.4|4567.4|4571|4565|7
1731578540000|2024-11-14 10:02:20|4572.4|4566.4|4572|4566|4572.4|4566.4|4572|4566|0
1731578560000|2024-11-14 10:02:40|||||||||1
1731578570000|2024-11-14 10:02:50|4571.5|4565.5|4572|4566|4572|4566|4571.5|4565.5|0
1731578590000|2024-11-14 10:03:10|4571.5|4565.5|4571|4565|4571.5|4565.5|4571|4565|0
1731578620000|2024-11-14 10:03:40|4570.5|4564.5|4571|4565|4571|4565|4570.5|4564.5|0
1731578650000|2024-11-14 10:04:10|4570.5|4564.5|4570.5|4564.5|4571|4565|4570.5|4564.5|1
1731578660000|2024-11-14 10:04:20|4570.4|4564.4|4570|4564|4570.4|4564.4|4570|4564|0
1731578700000|2024-11-14 10:05:00|4569|4563|4570|4564|4570|4564|4568|4562|1
1731578720000|2024-11-14 10:05:20|4571|4565|4571|4565|4571|4565|4571|4565|0
1731578770000|2024-11-14 10:06:10|4571.1|4565.1|4572|4566|4572|4566|4571.1|4565.1|0
1731578780000|2024-11-14 10:06:20|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|3
1731578790000|2024-11-14 10:06:30|||||||||1
1731578800000|2024-11-14 10:06:40|4572.4|4566.4|4571.5|4565.5|4572.4|4566.4|4570|4564|3
1731578810000|2024-11-14 10:06:50|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|1
1731578820000|2024-11-14 10:07:00|||||||||2
1731578830000|2024-11-14 10:07:10|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|5
1731578840000|2024-11-14 10:07:20|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1731578850000|2024-11-14 10:07:30|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|3
1731578900000|2024-11-14 10:08:20|||||||||3
1731578910000|2024-11-14 10:08:30|4575.4|4569.4|4572|4566|4575.4|4569.4|4570.5|4564.5|2
1731578930000|2024-11-14 10:08:50|4571|4565|4571|4565|4571|4565|4571|4565|0
1731578940000|2024-11-14 10:09:00|4571.5|4565.5|4571|4565|4571.5|4565.5|4571|4565|0
1731578950000|2024-11-14 10:09:10|4571.5|4565.5|4571|4565|4571.5|4565.5|4571|4565|0
1731578960000|2024-11-14 10:09:20|4572.5|4566.5|4572.1|4566.1|4573|4567|4572.1|4566.1|32
1731578970000|2024-11-14 10:09:30|4572.5|4566.5|4574|4568|4574|4568|4572.1|4566.1|45
1731578980000|2024-11-14 10:09:40|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1731578990000|2024-11-14 10:09:50|4574.6|4568.6|4575.2|4569.2|4575.2|4569.2|4574.2|4568.2|3
1731579000000|2024-11-14 10:10:00|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1731579010000|2024-11-14 10:10:10|4575.5|4569.5|4575.1|4569.1|4575.5|4569.5|4575.1|4569.1|5
1731579020000|2024-11-14 10:10:20|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1731579030000|2024-11-14 10:10:30|4575.5|4569.5|4576|4570|4576|4570|4575.5|4569.5|0
1731579040000|2024-11-14 10:10:40|4575.1|4569.1|4575.5|4569.5|4575.5|4569.5|4575.1|4569.1|0
1731579050000|2024-11-14 10:10:50|4575.1|4569.1|4576.1|4570.1|4576.5|4570.5|4575.1|4569.1|107
1731579070000|2024-11-14 10:11:10|4576|4570|4575.5|4569.5|4576|4570|4575.5|4569.5|1
1731579090000|2024-11-14 10:11:30|4575.6|4569.6|4575|4569|4576|4570|4575|4569|0
1731579100000|2024-11-14 10:11:40|4574.5|4568.5|4575.1|4569.1|4575.1|4569.1|4574.5|4568.5|0
1731579120000|2024-11-14 10:12:00|4576|4570|4576|4570|4576|4570|4576|4570|21
1731579140000|2024-11-14 10:12:20|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|1
1731579160000|2024-11-14 10:12:40|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1731579170000|2024-11-14 10:12:50|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1731579180000|2024-11-14 10:13:00|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1731579190000|2024-11-14 10:13:10|4575.2|4569.2|4575.5|4569.5|4576|4570|4575.2|4569.2|0
1731579200000|2024-11-14 10:13:20|4576|4570|4577|4571|4577.1|4571.1|4576|4570|3
1731579210000|2024-11-14 10:13:30|4576.5|4570.5|4576.1|4570.1|4576.5|4570.5|4575|4569|3
1731579220000|2024-11-14 10:13:40|4576.7|4570.7|4577.1|4571.1|4577.1|4571.1|4576.7|4570.7|23
1731579230000|2024-11-14 10:13:50|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|1
1731579250000|2024-11-14 10:14:10|4578.2|4572.2|4578.1|4572.1|4579.1|4573.1|4578.1|4572.1|0
1731579260000|2024-11-14 10:14:20|4579.1|4573.1|4579.2|4573.2|4580.1|4574.1|4579.1|4573.1|9
1731579270000|2024-11-14 10:14:30|4579.1|4573.1|4580.1|4574.1|4580.1|4574.1|4579.1|4573.1|4
1731579290000|2024-11-14 10:14:50|4580.6|4574.6|4579.2|4573.2|4580.6|4574.6|4579.2|4573.2|3
1731579300000|2024-11-14 10:15:00|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1731579320000|2024-11-14 10:15:20|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4580.1|4574.1|12
1731579330000|2024-11-14 10:15:30|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.1|4574.1|6
1731579340000|2024-11-14 10:15:40|4580.1|4574.1|4580.1|4574.1|4580.2|4574.2|4580.1|4574.1|3
1731579360000|2024-11-14 10:16:00|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.1|4573.1|4
1731579370000|2024-11-14 10:16:10|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|0
1731579380000|2024-11-14 10:16:20|4579.2|4573.2|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|0
1731579390000|2024-11-14 10:16:30|4580.6|4574.6|4579.7|4573.7|4580.6|4574.6|4579.7|4573.7|3
1731579400000|2024-11-14 10:16:40|4579.2|4573.2|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|1
1731579410000|2024-11-14 10:16:50|4580.6|4574.6|4581.6|4575.6|4581.6|4575.6|4580.6|4574.6|3
1731579430000|2024-11-14 10:17:10|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|6
1731579440000|2024-11-14 10:17:20|4581.1|4575.1|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|21
1731579450000|2024-11-14 10:17:30|4582.2|4576.2|4582.7|4576.7|4583.1|4577.1|4582.1|4576.1|29
1731579460000|2024-11-14 10:17:40|4582.2|4576.2|4582.7|4576.7|4582.7|4576.7|4582.2|4576.2|1
1731579470000|2024-11-14 10:17:50|4583.1|4577.1|4582.2|4576.2|4583.1|4577.1|4582.2|4576.2|1
1731579480000|2024-11-14 10:18:00|4583.1|4577.1|4583.2|4577.2|4583.6|4577.6|4583.1|4577.1|1
1731579490000|2024-11-14 10:18:10|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.1|4577.1|4
1731579500000|2024-11-14 10:18:20|4584.1|4578.1|4584.6|4578.6|4585.1|4579.1|4584.1|4578.1|16
1731579510000|2024-11-14 10:18:30|4584.5|4578.5|4583.1|4577.1|4584.5|4578.5|4583.1|4577.1|1
1731579530000|2024-11-14 10:18:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|1
1731579540000|2024-11-14 10:19:00|4582.5|4576.5|4582.1|4576.1|4582.5|4576.5|4582.1|4576.1|4
1731579550000|2024-11-14 10:19:10|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|16
1731579570000|2024-11-14 10:19:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1731579600000|2024-11-14 10:20:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1731579620000|2024-11-14 10:20:20|4580|4574|4579.1|4573.1|4580|4574|4579.1|4573.1|2
1731579640000|2024-11-14 10:20:40|4579|4573|4580.1|4574.1|4580.5|4574.5|4579|4573|5
1731579660000|2024-11-14 10:21:00|4580|4574|4580|4574|4580|4574|4579.5|4573.5|1
1731579670000|2024-11-14 10:21:10|4580.1|4574.1|4581.1|4575.1|4581.2|4575.2|4580.1|4574.1|4
1731579700000|2024-11-14 10:21:40|4581.2|4575.2|4582|4576|4582|4576|4581.2|4575.2|1
1731579710000|2024-11-14 10:21:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|2
1731579720000|2024-11-14 10:22:00|4582.2|4576.2|4582.5|4576.5|4582.6|4576.6|4582.2|4576.2|1
1731579740000|2024-11-14 10:22:20|4582.6|4576.6|4582.5|4576.5|4582.6|4576.6|4582.5|4576.5|3
1731579750000|2024-11-14 10:22:30|4582|4576|4582|4576|4582|4576|4582|4576|0
1731579810000|2024-11-14 10:23:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|1
1731579830000|2024-11-14 10:23:50|||||||||1
1731579840000|2024-11-14 10:24:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1731579850000|2024-11-14 10:24:10|4580.5|4574.5|4580.1|4574.1|4580.5|4574.5|4580.1|4574.1|1
1731579860000|2024-11-14 10:24:20|4581|4575|4581|4575|4581|4575|4581|4575|0
1731579870000|2024-11-14 10:24:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|1
1731579890000|2024-11-14 10:24:50|||||||||1
1731579950000|2024-11-14 10:25:50|4581|4575|4579.1|4573.1|4581|4575|4579.1|4573.1|2
1731579960000|2024-11-14 10:26:00|4579|4573|4581|4575|4581.1|4575.1|4579|4573|13
1731579970000|2024-11-14 10:26:10|4581.1|4575.1|4581|4575|4581.1|4575.1|4581|4575|1
1731579990000|2024-11-14 10:26:30|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|1
1731580000000|2024-11-14 10:26:40|4580|4574|4580|4574|4580|4574|4580|4574|0
1731580010000|2024-11-14 10:26:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1731580020000|2024-11-14 10:27:00|4578.6|4572.6|4579|4573|4579|4573|4578.6|4572.6|2
1731580030000|2024-11-14 10:27:10|4579.1|4573.1|4579.5|4573.5|4579.5|4573.5|4579.1|4573.1|1
1731580040000|2024-11-14 10:27:20|4579.1|4573.1|4577.1|4571.1|4579.1|4573.1|4577.1|4571.1|30
1731580050000|2024-11-14 10:27:30|4577.2|4571.2|4578.1|4572.1|4578.1|4572.1|4577.2|4571.2|3
1731580070000|2024-11-14 10:27:50|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|0
1731580080000|2024-11-14 10:28:00|4578|4572|4577.1|4571.1|4578|4572|4577.1|4571.1|0
1731580100000|2024-11-14 10:28:20|4577.5|4571.5|4578.1|4572.1|4578.1|4572.1|4577.5|4571.5|0
1731580130000|2024-11-14 10:28:50|4577.6|4571.6|4578|4572|4578|4572|4577.6|4571.6|0
1731580140000|2024-11-14 10:29:00|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|2
1731580160000|2024-11-14 10:29:20|4578|4572|4578|4572|4578|4572|4578|4572|1
1731580170000|2024-11-14 10:29:30|4577.5|4571.5|4580|4574|4580|4574|4577.5|4571.5|5
1731580180000|2024-11-14 10:29:40|4580.5|4574.5|4581|4575|4581.5|4575.5|4580|4574|5
1731580190000|2024-11-14 10:29:50|4581.5|4575.5|4582.1|4576.1|4582.5|4576.5|4581.5|4575.5|57
1731580200000|2024-11-14 10:30:00|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1731580220000|2024-11-14 10:30:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|1
1731580240000|2024-11-14 10:30:40|4580.5|4574.5|4580|4574|4580.5|4574.5|4580|4574|2
1731580250000|2024-11-14 10:30:50|4580.5|4574.5|4580|4574|4580.5|4574.5|4580|4574|0
1731580260000|2024-11-14 10:31:00|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|1
1731580270000|2024-11-14 10:31:10|4580|4574|4580|4574|4580|4574|4580|4574|1
1731580280000|2024-11-14 10:31:20|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1731580290000|2024-11-14 10:31:30|4579.1|4573.1|4579|4573|4579.1|4573.1|4579|4573|0
1731580310000|2024-11-14 10:31:50|4578|4572|4578|4572|4578|4572|4578|4572|8
1731580330000|2024-11-14 10:32:10|4579|4573|4579|4573|4579|4573|4579|4573|1
1731580350000|2024-11-14 10:32:30|4578.5|4572.5|4579|4573|4579|4573|4578.5|4572.5|0
1731580360000|2024-11-14 10:32:40|4580|4574|4580|4574|4580|4574|4580|4574|3
1731580380000|2024-11-14 10:33:00|4581|4575|4581|4575|4581|4575|4581|4575|1
1731580430000|2024-11-14 10:33:50|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|1
1731580440000|2024-11-14 10:34:00|4581|4575|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1731580460000|2024-11-14 10:34:20|4580|4574|4579|4573|4580|4574|4579|4573|0
1731580490000|2024-11-14 10:34:50|4578.5|4572.5|4579|4573|4579|4573|4578.5|4572.5|1
1731580500000|2024-11-14 10:35:00|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1731580520000|2024-11-14 10:35:20|4579|4573|4578|4572|4579|4573|4578|4572|1
1731580530000|2024-11-14 10:35:30|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578|4572|0
1731580540000|2024-11-14 10:35:40|4578|4572|4578|4572|4578|4572|4578|4572|0
1731580580000|2024-11-14 10:36:20|4578.5|4572.5|4579|4573|4579|4573|4578|4572|2
1731580600000|2024-11-14 10:36:40|4578|4572|4578|4572|4578|4572|4578|4572|0
1731580620000|2024-11-14 10:37:00|4578.5|4572.5|4578|4572|4578.5|4572.5|4578|4572|1
1731580630000|2024-11-14 10:37:10|||||||||1
1731580650000|2024-11-14 10:37:30|4578.5|4572.5|4580|4574|4580|4574|4578.5|4572.5|2
1731580680000|2024-11-14 10:38:00|4579.1|4573.1|4579.5|4573.5|4580|4574|4579.1|4573.1|1
1731580690000|2024-11-14 10:38:10|4580|4574|4580|4574|4580|4574|4580|4574|0
1731580740000|2024-11-14 10:39:00|||||||||1
1731580750000|2024-11-14 10:39:10|4581|4575|4581|4575|4581|4575|4581|4575|2
1731580760000|2024-11-14 10:39:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581|4575|0
1731580770000|2024-11-14 10:39:30|4581.7|4575.7|4582.1|4576.1|4582.1|4576.1|4581.7|4575.7|2
1731580780000|2024-11-14 10:39:40|4582.5|4576.5|4582.1|4576.1|4582.5|4576.5|4582.1|4576.1|0
1731580800000|2024-11-14 10:40:00|4583|4577|4581|4575|4583|4577|4581|4575|2
1731580810000|2024-11-14 10:40:10|4580.5|4574.5|4580|4574|4580.5|4574.5|4580|4574|1
1731580820000|2024-11-14 10:40:20|4578.7|4572.7|4577|4571|4578.7|4572.7|4577|4571|4
1731580840000|2024-11-14 10:40:40|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1731580860000|2024-11-14 10:41:00|4579|4573|4579.5|4573.5|4579.5|4573.5|4579|4573|2
1731580870000|2024-11-14 10:41:10|4578|4572|4578|4572|4578|4572|4578|4572|0
1731580920000|2024-11-14 10:42:00|4579|4573|4579|4573|4579|4573|4579|4573|6
1731580930000|2024-11-14 10:42:10|||||||||1
1731580940000|2024-11-14 10:42:20|4579.1|4573.1|4581.1|4575.1|4581.1|4575.1|4579.1|4573.1|3
1731580950000|2024-11-14 10:42:30|4581|4575|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1731580960000|2024-11-14 10:42:40|4581|4575|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1731580970000|2024-11-14 10:42:50|4581|4575|4581|4575|4581|4575|4581|4575|0
1731580980000|2024-11-14 10:43:00|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|1
1731580990000|2024-11-14 10:43:10|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|1
1731581000000|2024-11-14 10:43:20|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1731581010000|2024-11-14 10:43:30|4583|4577|4582|4576|4583|4577|4582|4576|1
1731581020000|2024-11-14 10:43:40|4583.5|4577.5|4584|4578|4584.1|4578.1|4583.5|4577.5|4
1731581030000|2024-11-14 10:43:50|4583.5|4577.5|4584.1|4578.1|4584.1|4578.1|4583.5|4577.5|0
1731581040000|2024-11-14 10:44:00|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1731581050000|2024-11-14 10:44:10|4583.6|4577.6|4584.1|4578.1|4584.1|4578.1|4583.6|4577.6|0
1731581070000|2024-11-14 10:44:30|4583.7|4577.7|4584.5|4578.5|4584.5|4578.5|4583.7|4577.7|1
1731581080000|2024-11-14 10:44:40|4585|4579|4584.5|4578.5|4585|4579|4584.5|4578.5|0
1731581090000|2024-11-14 10:44:50|4585|4579|4584.5|4578.5|4585|4579|4584.5|4578.5|0
1731581100000|2024-11-14 10:45:00|4584.1|4578.1|4584.1|4578.1|4584.5|4578.5|4584|4578|1
1731581110000|2024-11-14 10:45:10|4584|4578|4584|4578|4584|4578|4584|4578|1
1731581120000|2024-11-14 10:45:20|4583.5|4577.5|4583.5|4577.5|4584|4578|4583.5|4577.5|1
1731581130000|2024-11-14 10:45:30|4583|4577|4582.5|4576.5|4583|4577|4582.5|4576.5|1
1731581150000|2024-11-14 10:45:50|4582.1|4576.1|4582|4576|4582.1|4576.1|4582|4576|0
1731581160000|2024-11-14 10:46:00|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|1
1731581180000|2024-11-14 10:46:20|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|2
1731581190000|2024-11-14 10:46:30|4581.5|4575.5|4583|4577|4584|4578|4581|4575|6
1731581200000|2024-11-14 10:46:40|4583.5|4577.5|4583|4577|4583.5|4577.5|4583|4577|0
1731581210000|2024-11-14 10:46:50|4583.5|4577.5|4583.1|4577.1|4583.5|4577.5|4583.1|4577.1|1
1731581220000|2024-11-14 10:47:00|4583|4577|4583|4577|4583|4577|4583|4577|0
1731581230000|2024-11-14 10:47:10|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1731581240000|2024-11-14 10:47:20|4583|4577|4581|4575|4583|4577|4581|4575|8
1731581260000|2024-11-14 10:47:40|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|1
1731581270000|2024-11-14 10:47:50|4581|4575|4581.5|4575.5|4581.5|4575.5|4581|4575|1
1731581280000|2024-11-14 10:48:00|4581.6|4575.6|4582.5|4576.5|4582.5|4576.5|4581.6|4575.6|2
1731581290000|2024-11-14 10:48:10|4583|4577|4583|4577|4583|4577|4583|4577|0
1731581310000|2024-11-14 10:48:30|4583.5|4577.5|4584.5|4578.5|4584.5|4578.5|4583.5|4577.5|1
1731581320000|2024-11-14 10:48:40|4584|4578|4584|4578|4584|4578|4584|4578|0
1731581340000|2024-11-14 10:49:00|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1731581390000|2024-11-14 10:49:50|4585|4579|4585|4579|4585|4579|4585|4579|3
1731581400000|2024-11-14 10:50:00|4584|4578|4583|4577|4584|4578|4582.5|4576.5|3
1731581460000|2024-11-14 10:51:00|4582|4576|4582|4576|4582|4576|4582|4576|1
1731581470000|2024-11-14 10:51:10|4581.1|4575.1|4581.5|4575.5|4581.5|4575.5|4581.1|4575.1|1
1731581490000|2024-11-14 10:51:30|4581.1|4575.1|4580|4574|4581.1|4575.1|4580|4574|2
1731581500000|2024-11-14 10:51:40|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|0
1731581510000|2024-11-14 10:51:50|4581|4575|4581|4575|4581|4575|4581|4575|1
1731581520000|2024-11-14 10:52:00|4580.5|4574.5|4580|4574|4580.5|4574.5|4580|4574|0
1731581620000|2024-11-14 10:53:40|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1731581650000|2024-11-14 10:54:10|4581|4575|4581|4575|4581|4575|4581|4575|1
1731581690000|2024-11-14 10:54:50|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|1
1731581700000|2024-11-14 10:55:00|4581.9|4575.9|4580.5|4574.5|4581.9|4575.9|4580.5|4574.5|0
1731581720000|2024-11-14 10:55:20|4581|4575|4581|4575|4581|4575|4581|4575|0
1731581740000|2024-11-14 10:55:40|||||||||1
1731581750000|2024-11-14 10:55:50|4580.9|4574.9|4580.5|4574.5|4580.9|4574.9|4580.5|4574.5|1
1731581760000|2024-11-14 10:56:00|4580.6|4574.6|4581.5|4575.5|4581.5|4575.5|4580.6|4574.6|4
1731581790000|2024-11-14 10:56:30|||||||||2
1731581820000|2024-11-14 10:57:00|||||||||1
1731581830000|2024-11-14 10:57:10|||||||||5
1731581840000|2024-11-14 10:57:20|||||||||1
1731581850000|2024-11-14 10:57:30|||||||||1
1731581880000|2024-11-14 10:58:00|4582.5|4576.5|4581.5|4575.5|4582.5|4576.5|4581.5|4575.5|2
1731581890000|2024-11-14 10:58:10|4582|4576|4582|4576|4582|4576|4582|4576|2
1731581930000|2024-11-14 10:58:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1731581950000|2024-11-14 10:59:10|4581|4575|4578|4572|4581|4575|4577|4571|17
1731581980000|2024-11-14 10:59:40|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1731581990000|2024-11-14 10:59:50|4578|4572|4578|4572|4578|4572|4577.5|4571.5|4
1731582000000|2024-11-14 11:00:00|4577.9|4571.9|4577|4571|4577.9|4571.9|4577|4571|0
1731582010000|2024-11-14 11:00:10|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1731582020000|2024-11-14 11:00:20|4577.4|4571.4|4577|4571|4577.4|4571.4|4577|4571|0
1731582030000|2024-11-14 11:00:30|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1731582040000|2024-11-14 11:00:40|4577.4|4571.4|4577|4571|4577.4|4571.4|4577|4571|1
1731582060000|2024-11-14 11:01:00|4578|4572|4577.5|4571.5|4578|4572|4577|4571|1
1731582070000|2024-11-14 11:01:10|4578|4572|4578|4572|4578|4572|4578|4572|0
1731582090000|2024-11-14 11:01:30|4577.5|4571.5|4577|4571|4577.5|4571.5|4577|4571|0
1731582110000|2024-11-14 11:01:50|4578|4572|4578|4572|4578|4572|4578|4572|0
1731582130000|2024-11-14 11:02:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|3
1731582170000|2024-11-14 11:02:50|||||||||6
1731582180000|2024-11-14 11:03:00|4577|4571|4577|4571|4577.5|4571.5|4577|4571|0
1731582220000|2024-11-14 11:03:40|4576.1|4570.1|4577|4571|4577|4571|4576|4570|0
1731582230000|2024-11-14 11:03:50|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1731582240000|2024-11-14 11:04:00|4577|4571|4577|4571|4577.1|4571.1|4577|4571|0
1731582290000|2024-11-14 11:04:50|4578|4572|4579|4573|4579.1|4573.1|4578|4572|4
1731582300000|2024-11-14 11:05:00|4579.1|4573.1|4579|4573|4579.1|4573.1|4579|4573|0
1731582310000|2024-11-14 11:05:10|4578.5|4572.5|4579.1|4573.1|4579.1|4573.1|4578.5|4572.5|2
1731582320000|2024-11-14 11:05:20|4579.5|4573.5|4579.1|4573.1|4579.5|4573.5|4579.1|4573.1|0
1731582330000|2024-11-14 11:05:30|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1731582340000|2024-11-14 11:05:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1731582350000|2024-11-14 11:05:50|4579.1|4573.1|4579.5|4573.5|4579.5|4573.5|4579.1|4573.1|2
1731582380000|2024-11-14 11:06:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1731582390000|2024-11-14 11:06:30|4580|4574|4580|4574|4580|4574|4579.5|4573.5|3
1731582410000|2024-11-14 11:06:50|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1731582420000|2024-11-14 11:07:00|4580|4574|4580|4574|4580|4574|4579.5|4573.5|0
1731582460000|2024-11-14 11:07:40|4580.5|4574.5|4580|4574|4580.5|4574.5|4580|4574|0
1731582480000|2024-11-14 11:08:00|4581|4575|4581|4575|4581|4575|4580.5|4574.5|0
1731582510000|2024-11-14 11:08:30|4580|4574|4580.5|4574.5|4581|4575|4580|4574|0
1731582520000|2024-11-14 11:08:40|4581|4575|4581|4575|4581|4575|4581|4575|0
1731582550000|2024-11-14 11:09:10|4581.5|4575.5|4581|4575|4581.5|4575.5|4581|4575|0
1731582560000|2024-11-14 11:09:20|4582|4576|4582|4576|4582|4576|4582|4576|1
1731582570000|2024-11-14 11:09:30|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|1
1731582580000|2024-11-14 11:09:40|4582|4576|4582.5|4576.5|4582.5|4576.5|4582|4576|0
1731582590000|2024-11-14 11:09:50|4583|4577|4583|4577|4583|4577|4583|4577|0
1731582600000|2024-11-14 11:10:00|4582.1|4576.1|4583|4577|4583|4577|4582.1|4576.1|0
1731582610000|2024-11-14 11:10:10|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1731582630000|2024-11-14 11:10:30|4583|4577|4583.1|4577.1|4583.5|4577.5|4583|4577|0
1731582640000|2024-11-14 11:10:40|4583|4577|4583|4577|4583|4577|4583|4577|6
1731582650000|2024-11-14 11:10:50|4583.1|4577.1|4583|4577|4583.1|4577.1|4583|4577|0
1731582670000|2024-11-14 11:11:10|||||||||1
1731582680000|2024-11-14 11:11:20|4582.5|4576.5|4582|4576|4582.5|4576.5|4582|4576|2
1731582690000|2024-11-14 11:11:30|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1731582700000|2024-11-14 11:11:40|4582.5|4576.5|4582.1|4576.1|4583|4577|4582.1|4576.1|0
1731582710000|2024-11-14 11:11:50|4582.5|4576.5|4582.1|4576.1|4582.5|4576.5|4582.1|4576.1|0
1731582720000|2024-11-14 11:12:00|4582|4576|4582.5|4576.5|4583|4577|4582|4576|0
1731582730000|2024-11-14 11:12:10|4583.1|4577.1|4582.5|4576.5|4583.5|4577.5|4582.1|4576.1|0
1731582740000|2024-11-14 11:12:20|4582.1|4576.1|4582|4576|4582.1|4576.1|4582|4576|0
1731582760000|2024-11-14 11:12:40|4581.5|4575.5|4581.5|4575.5|4582|4576|4581.5|4575.5|0
1731582770000|2024-11-14 11:12:50|4582|4576|4582|4576|4582|4576|4581.5|4575.5|0
1731582780000|2024-11-14 11:13:00|4581.5|4575.5|4581.1|4575.1|4581.5|4575.5|4581.1|4575.1|0
1731582790000|2024-11-14 11:13:10|4581|4575|4581|4575|4581|4575|4581|4575|0
1731582810000|2024-11-14 11:13:30|4581.1|4575.1|4581|4575|4582|4576|4581|4575|1
1731582820000|2024-11-14 11:13:40|4580.5|4574.5|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1731582830000|2024-11-14 11:13:50|4580.1|4574.1|4580|4574|4580.1|4574.1|4580|4574|0
1731582840000|2024-11-14 11:14:00|4579.5|4573.5|4579.1|4573.1|4579.5|4573.5|4579.1|4573.1|1
1731582850000|2024-11-14 11:14:10|4579|4573|4579|4573|4579|4573|4579|4573|0
1731582890000|2024-11-14 11:14:50|4579.5|4573.5|4579.5|4573.5|4580|4574|4579|4573|1
1731582900000|2024-11-14 11:15:00|4579|4573|4579|4573|4579|4573|4579|4573|0
1731582920000|2024-11-14 11:15:20|4579.1|4573.1|4579|4573|4579.1|4573.1|4579|4573|0
1731582930000|2024-11-14 11:15:30|4578.5|4572.5|4580|4574|4580|4574|4578.5|4572.5|0
1731582940000|2024-11-14 11:15:40|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|0
1731582980000|2024-11-14 11:16:20|4581|4575|4581|4575|4581|4575|4581|4575|0
1731582990000|2024-11-14 11:16:30|4580.5|4574.5|4581|4575|4581|4575|4580.5|4574.5|0
1731583030000|2024-11-14 11:17:10|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1731583050000|2024-11-14 11:17:30|4581|4575|4581|4575|4581|4575|4581|4575|0
1731583100000|2024-11-14 11:18:20|4581.1|4575.1|4582|4576|4582|4576|4581|4575|0
1731583110000|2024-11-14 11:18:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1731583120000|2024-11-14 11:18:40|4581|4575|4581.5|4575.5|4581.5|4575.5|4581|4575|0
1731583130000|2024-11-14 11:18:50|4581|4575|4581|4575|4581|4575|4581|4575|0
1731583140000|2024-11-14 11:19:00|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|0
1731583150000|2024-11-14 11:19:10|4582|4576|4582|4576|4582|4576|4582|4576|0
1731583170000|2024-11-14 11:19:30|4583|4577|4583|4577|4583|4577|4582.5|4576.5|0
1731583180000|2024-11-14 11:19:40|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1731583190000|2024-11-14 11:19:50|4582|4576|4582.5|4576.5|4582.5|4576.5|4582|4576|1
1731583210000|2024-11-14 11:20:10|4583|4577|4583|4577|4583|4577|4582.5|4576.5|0
1731583230000|2024-11-14 11:20:30|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1731583240000|2024-11-14 11:20:40|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|0
1731583270000|2024-11-14 11:21:10|4581.7|4575.7|4580.5|4574.5|4581.7|4575.7|4580.5|4574.5|9
1731583280000|2024-11-14 11:21:20|4581|4575|4581|4575|4581|4575|4581|4575|0
1731583330000|2024-11-14 11:22:10|4582.1|4576.1|4583|4577|4583|4577|4582.1|4576.1|1
1731583360000|2024-11-14 11:22:40|||||||||1
1731583380000|2024-11-14 11:23:00|4583.1|4577.1|4583.5|4577.5|4583.5|4577.5|4583.1|4577.1|0
1731583410000|2024-11-14 11:23:30|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1731583450000|2024-11-14 11:24:10|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|1
1731583490000|2024-11-14 11:24:50|4583.1|4577.1|4583|4577|4583.1|4577.1|4583|4577|0
1731583500000|2024-11-14 11:25:00|4582.7|4576.7|4583.1|4577.1|4583.1|4577.1|4582.7|4576.7|0
1731583510000|2024-11-14 11:25:10|4583|4577|4583|4577|4583|4577|4583|4577|0
1731583560000|2024-11-14 11:26:00|4582.6|4576.6|4582|4576|4582.6|4576.6|4581.5|4575.5|1
1731583570000|2024-11-14 11:26:10|4581.5|4575.5|4581|4575|4581.9|4575.9|4581|4575|0
1731583580000|2024-11-14 11:26:20|4581.5|4575.5|4582.1|4576.1|4582.1|4576.1|4581.5|4575.5|4
1731583590000|2024-11-14 11:26:30|4582|4576|4582|4576|4582|4576|4582|4576|0
1731583600000|2024-11-14 11:26:40|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|0
1731583610000|2024-11-14 11:26:50|4581.5|4575.5|4581.5|4575.5|4582|4576|4581.5|4575.5|0
1731583620000|2024-11-14 11:27:00|4582|4576|4582|4576|4582|4576|4582|4576|0
1731583630000|2024-11-14 11:27:10|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1731583640000|2024-11-14 11:27:20|4581.1|4575.1|4581|4575|4581.1|4575.1|4581|4575|0
1731583650000|2024-11-14 11:27:30|4581.1|4575.1|4582|4576|4582|4576|4581.1|4575.1|1
1731583670000|2024-11-14 11:27:50|4581.1|4575.1|4581.5|4575.5|4581.5|4575.5|4581.1|4575.1|0
1731583690000|2024-11-14 11:28:10|4582|4576|4582|4576|4582|4576|4582|4576|0
1731583700000|2024-11-14 11:28:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1731583710000|2024-11-14 11:28:30|4582|4576|4582|4576|4582|4576|4582|4576|0
1731583720000|2024-11-14 11:28:40|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1731583740000|2024-11-14 11:29:00|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|0
1731583780000|2024-11-14 11:29:40|4581|4575|4581|4575|4581|4575|4581|4575|0
1731583790000|2024-11-14 11:29:50|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|2
1731583800000|2024-11-14 11:30:00|4581.5|4575.5|4582|4576|4582|4576|4581|4575|0
1731583810000|2024-11-14 11:30:10|4581.9|4575.9|4581|4575|4581.9|4575.9|4581|4575|0
1731583820000|2024-11-14 11:30:20|4581.1|4575.1|4581|4575|4581.5|4575.5|4580.6|4574.6|0
1731583830000|2024-11-14 11:30:30|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|0
1731583850000|2024-11-14 11:30:50|4582.1|4576.1|4582|4576|4582.1|4576.1|4580.7|4574.7|2
1731583860000|2024-11-14 11:31:00|4581|4575|4580.6|4574.6|4581|4575|4580.6|4574.6|0
1731583870000|2024-11-14 11:31:10|4581.1|4575.1|4581|4575|4581.5|4575.5|4581|4575|0
1731583890000|2024-11-14 11:31:30|4581.1|4575.1|4581|4575|4581.1|4575.1|4581|4575|1
1731583930000|2024-11-14 11:32:10|4580.1|4574.1|4579|4573|4580.1|4574.1|4579|4573|5
1731583940000|2024-11-14 11:32:20|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1731583950000|2024-11-14 11:32:30|4580|4574|4580|4574|4580|4574|4580|4574|1
1731583960000|2024-11-14 11:32:40|4581|4575|4580|4574|4581|4575|4580|4574|1
1731583970000|2024-11-14 11:32:50|4579.1|4573.1|4579.5|4573.5|4579.5|4573.5|4579.1|4573.1|2
1731583980000|2024-11-14 11:33:00|4580|4574|4580|4574|4580|4574|4580|4574|0
1731583990000|2024-11-14 11:33:10|4579.5|4573.5|4579.5|4573.5|4580|4574|4579.5|4573.5|0
1731584000000|2024-11-14 11:33:20|4580|4574|4581|4575|4581|4575|4579.5|4573.5|1
1731584010000|2024-11-14 11:33:30|4580.5|4574.5|4580.5|4574.5|4581|4575|4580|4574|1
1731584020000|2024-11-14 11:33:40|4581|4575|4581|4575|4582|4576|4581|4575|0
1731584030000|2024-11-14 11:33:50|4582|4576|4582|4576|4582|4576|4582|4576|0
1731584040000|2024-11-14 11:34:00|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1731584050000|2024-11-14 11:34:10|4583|4577|4583|4577|4583|4577|4583|4577|0
1731584110000|2024-11-14 11:35:10|4582.5|4576.5|4582.5|4576.5|4583|4577|4582.5|4576.5|0
1731584140000|2024-11-14 11:35:40|4583|4577|4583|4577|4583|4577|4583|4577|0
1731584160000|2024-11-14 11:36:00|4582.5|4576.5|4582.5|4576.5|4583|4577|4582.1|4576.1|0
1731584170000|2024-11-14 11:36:10|4583|4577|4583|4577|4583|4577|4582.5|4576.5|1
1731584180000|2024-11-14 11:36:20|4582.9|4576.9|4582|4576|4582.9|4576.9|4582|4576|0
1731584190000|2024-11-14 11:36:30|4582.1|4576.1|4582|4576|4582.1|4576.1|4582|4576|0
1731584210000|2024-11-14 11:36:50|4581|4575|4582.5|4576.5|4582.5|4576.5|4580.5|4574.5|3
1731584220000|2024-11-14 11:37:00|4583.5|4577.5|4583|4577|4583.5|4577.5|4583|4577|1
1731584230000|2024-11-14 11:37:10|4583.5|4577.5|4582.5|4576.5|4583.5|4577.5|4582.1|4576.1|2
1731584240000|2024-11-14 11:37:20|4583|4577|4583.1|4577.1|4583.1|4577.1|4583|4577|0
1731584260000|2024-11-14 11:37:40|4583|4577|4582.6|4576.6|4583.1|4577.1|4582.6|4576.6|0
1731584270000|2024-11-14 11:37:50|4583|4577|4582.6|4576.6|4583.1|4577.1|4582.6|4576.6|0
1731584280000|2024-11-14 11:38:00|4582.5|4576.5|4580.5|4574.5|4582.5|4576.5|4580.5|4574.5|18
1731584290000|2024-11-14 11:38:10|4581.5|4575.5|4581.1|4575.1|4581.5|4575.5|4580.5|4574.5|1
1731584300000|2024-11-14 11:38:20|4581|4575|4581.5|4575.5|4582|4576|4580.6|4574.6|1
1731584310000|2024-11-14 11:38:30|4582.1|4576.1|4581.5|4575.5|4582.1|4576.1|4581.5|4575.5|0
1731584340000|2024-11-14 11:39:00|4581.1|4575.1|4581.6|4575.6|4582|4576|4581.1|4575.1|0
1731584350000|2024-11-14 11:39:10|4581.5|4575.5|4581.5|4575.5|4582|4576|4581.5|4575.5|0
1731584360000|2024-11-14 11:39:20|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1731584370000|2024-11-14 11:39:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4580.6|4574.6|4
1731584380000|2024-11-14 11:39:40|4580.6|4574.6|4581.6|4575.6|4582.1|4576.1|4580.6|4574.6|0
1731584390000|2024-11-14 11:39:50|4582.1|4576.1|4581|4575|4583.1|4577.1|4580.7|4574.7|11
1731584400000|2024-11-14 11:40:00|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1731584420000|2024-11-14 11:40:20|4579.1|4573.1|4578.6|4572.6|4579.1|4573.1|4578.6|4572.6|2
1731584430000|2024-11-14 11:40:30|4578.5|4572.5|4578|4572|4578.5|4572.5|4578|4572|0
1731584440000|2024-11-14 11:40:40|4577.6|4571.6|4578|4572|4578.1|4572.1|4577.6|4571.6|2
1731584460000|2024-11-14 11:41:00|4577.6|4571.6|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|1
1731584470000|2024-11-14 11:41:10|4578|4572|4578.6|4572.6|4579.1|4573.1|4578|4572|1
1731584480000|2024-11-14 11:41:20|4578.1|4572.1|4578.6|4572.6|4579.1|4573.1|4578|4572|1
1731584510000|2024-11-14 11:41:50|4578|4572|4577.6|4571.6|4578|4572|4577.6|4571.6|1
1731584560000|2024-11-14 11:42:40|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|6
1731584570000|2024-11-14 11:42:50|4576.2|4570.2|4575.6|4569.6|4576.2|4570.2|4575.6|4569.6|1
1731584580000|2024-11-14 11:43:00|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|1
1731584610000|2024-11-14 11:43:30|4576.2|4570.2|4575.6|4569.6|4576.2|4570.2|4575.6|4569.6|3
1731584620000|2024-11-14 11:43:40|4576.1|4570.1|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|1
1731584640000|2024-11-14 11:44:00|4576.1|4570.1|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|1
1731584660000|2024-11-14 11:44:20|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|3
1731584690000|2024-11-14 11:44:50|4576.1|4570.1|4576|4570|4576.1|4570.1|4576|4570|5
1731584700000|2024-11-14 11:45:00|4575.6|4569.6|4575.6|4569.6|4576.1|4570.1|4575.1|4569.1|16
1731584710000|2024-11-14 11:45:10|4576.6|4570.6|4574.6|4568.6|4576.6|4570.6|4574.6|4568.6|21
1731584720000|2024-11-14 11:45:20|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575|4569|1
1731584730000|2024-11-14 11:45:30|4575|4569|4579.1|4573.1|4579.1|4573.1|4575|4569|3
1731584750000|2024-11-14 11:45:50|4580|4574|4579.5|4573.5|4580|4574|4579.5|4573.5|0
1731584760000|2024-11-14 11:46:00|4579.1|4573.1|4580|4574|4580|4574|4579.1|4573.1|0
1731584770000|2024-11-14 11:46:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1731584780000|2024-11-14 11:46:20|4580.5|4574.5|4581|4575|4581.5|4575.5|4580|4574|5
1731584790000|2024-11-14 11:46:30|4581.1|4575.1|4581|4575|4581.1|4575.1|4581|4575|1
1731584800000|2024-11-14 11:46:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581|4575|0
1731584810000|2024-11-14 11:46:50|4581|4575|4581.1|4575.1|4581.1|4575.1|4581|4575|0
1731584820000|2024-11-14 11:47:00|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|0
1731584860000|2024-11-14 11:47:40|||||||||1
1731584870000|2024-11-14 11:47:50|4583|4577|4583.1|4577.1|4583.1|4577.1|4583|4577|5
1731584880000|2024-11-14 11:48:00|4582.5|4576.5|4582.1|4576.1|4582.5|4576.5|4582.1|4576.1|0
1731584890000|2024-11-14 11:48:10|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|0
1731584900000|2024-11-14 11:48:20|4582.1|4576.1|4583.1|4577.1|4583.1|4577.1|4582.1|4576.1|0
1731584910000|2024-11-14 11:48:30|4583|4577|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|0
1731584930000|2024-11-14 11:48:50|4583|4577|4582.1|4576.1|4583|4577|4582.1|4576.1|0
1731584950000|2024-11-14 11:49:10|4582|4576|4581.1|4575.1|4582.1|4576.1|4581.1|4575.1|0
1731584960000|2024-11-14 11:49:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582|4576|0
1731584970000|2024-11-14 11:49:30|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|0
1731584980000|2024-11-14 11:49:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1731584990000|2024-11-14 11:49:50|4581|4575|4581.1|4575.1|4581.1|4575.1|4581|4575|0
1731585000000|2024-11-14 11:50:00|4581|4575|4581|4575|4581|4575|4581|4575|0
1731585010000|2024-11-14 11:50:10|4581.1|4575.1|4580.1|4574.1|4581.1|4575.1|4580.1|4574.1|0
1731585020000|2024-11-14 11:50:20|4581|4575|4581|4575|4581|4575|4581|4575|0
1731585140000|2024-11-14 11:52:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1731585150000|2024-11-14 11:52:30|4579.2|4573.2|4579.1|4573.1|4579.2|4573.2|4579.1|4573.1|0
1731585170000|2024-11-14 11:52:50|4579.6|4573.6|4579.1|4573.1|4579.6|4573.6|4579.1|4573.1|0
1731585180000|2024-11-14 11:53:00|4581.5|4575.5|4581|4575|4581.5|4575.5|4581|4575|7
1731585220000|2024-11-14 11:53:40|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|2
1731585240000|2024-11-14 11:54:00|4583|4577|4583|4577|4583.1|4577.1|4583|4577|0
1731585250000|2024-11-14 11:54:10|4583.1|4577.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|0
1731585290000|2024-11-14 11:54:50|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1731585300000|2024-11-14 11:55:00|4582.1|4576.1|4582.1|4576.1|4582.5|4576.5|4582.1|4576.1|0
1731585330000|2024-11-14 11:55:30|4582.2|4576.2|4582.6|4576.6|4582.6|4576.6|4582.2|4576.2|1
1731585360000|2024-11-14 11:56:00|||||||||2
1731585380000|2024-11-14 11:56:20|||||||||1
1731585390000|2024-11-14 11:56:30|4581.7|4575.7|4581.1|4575.1|4581.7|4575.7|4581|4575|2
1731585400000|2024-11-14 11:56:40|4581|4575|4581|4575|4581|4575|4581|4575|0
1731585410000|2024-11-14 11:56:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1731585420000|2024-11-14 11:57:00|4580.5|4574.5|4579|4573|4580.5|4574.5|4579|4573|2
1731585430000|2024-11-14 11:57:10|4579.1|4573.1|4578.1|4572.1|4579.1|4573.1|4578.1|4572.1|1
1731585450000|2024-11-14 11:57:30|4578|4572|4577.6|4571.6|4578|4572|4577.2|4571.2|0
1731585490000|2024-11-14 11:58:10|4577.5|4571.5|4577.5|4571.5|4577.6|4571.6|4577.1|4571.1|2
1731585500000|2024-11-14 11:58:20|4577.1|4571.1|4577.5|4571.5|4577.5|4571.5|4577.1|4571.1|2
1731585520000|2024-11-14 11:58:40|4577.1|4571.1|4577.5|4571.5|4577.5|4571.5|4577.1|4571.1|0
1731585550000|2024-11-14 11:59:10|4577.1|4571.1|4577|4571|4577.1|4571.1|4574.1|4568.1|11
1731585560000|2024-11-14 11:59:20|4576.5|4570.5|4578|4572|4578.5|4572.5|4576.5|4570.5|2
1731585570000|2024-11-14 11:59:30|||||||||1
1731585590000|2024-11-14 11:59:50|4578.5|4572.5|4578|4572|4578.5|4572.5|4578|4572|4
1731585600000|2024-11-14 12:00:00|4577.5|4571.5|4577|4571|4578|4572|4577|4571|0
1731585610000|2024-11-14 12:00:10|4576.5|4570.5|4577|4571|4577|4571|4576.5|4570.5|0
1731585630000|2024-11-14 12:00:30|4576.9|4570.9|4575.5|4569.5|4576.9|4570.9|4575.5|4569.5|1
1731585640000|2024-11-14 12:00:40|4576|4570|4576|4570|4576|4570|4576|4570|3
1731585660000|2024-11-14 12:01:00|4575|4569|4575|4569|4575|4569|4575|4569|0
1731585670000|2024-11-14 12:01:10|4575.5|4569.5|4574.5|4568.5|4575.5|4569.5|4574.5|4568.5|0
1731585680000|2024-11-14 12:01:20|4574|4568|4574.5|4568.5|4574.5|4568.5|4574|4568|1
1731585690000|2024-11-14 12:01:30|4574|4568|4574|4568|4574.5|4568.5|4574|4568|0
1731585720000|2024-11-14 12:02:00|4573|4567|4573|4567|4573.5|4567.5|4573|4567|4
1731585730000|2024-11-14 12:02:10|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1731585740000|2024-11-14 12:02:20|4574.4|4568.4|4573|4567|4574.4|4568.4|4573|4567|6
1731585750000|2024-11-14 12:02:30|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573|4567|0
1731585760000|2024-11-14 12:02:40|4573|4567|4573|4567|4573.5|4567.5|4573|4567|3
1731585820000|2024-11-14 12:03:40|4572.5|4566.5|4574|4568|4574.5|4568.5|4572.5|4566.5|5
1731585830000|2024-11-14 12:03:50|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574|4568|0
1731585840000|2024-11-14 12:04:00|4574|4568|4575|4569|4575.5|4569.5|4574|4568|1
1731585890000|2024-11-14 12:04:50|4576|4570|4576|4570|4576|4570|4575.6|4569.6|2
1731585920000|2024-11-14 12:05:20|4576.5|4570.5|4576|4570|4576.5|4570.5|4575.1|4569.1|2
1731585950000|2024-11-14 12:05:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1731585960000|2024-11-14 12:06:00|4576.9|4570.9|4577|4571|4577|4571|4576.5|4570.5|2
1731586010000|2024-11-14 12:06:50|4576|4570|4576.5|4570.5|4576.5|4570.5|4576|4570|4
1731586020000|2024-11-14 12:07:00|4576|4570|4576.5|4570.5|4576.5|4570.5|4576|4570|0
1731586040000|2024-11-14 12:07:20|||||||||2
1731586050000|2024-11-14 12:07:30|4577|4571|4577|4571|4577|4571|4577|4571|0
1731586060000|2024-11-14 12:07:40|4577.5|4571.5|4578|4572|4578|4572|4577.5|4571.5|1
1731586110000|2024-11-14 12:08:30|||||||||3
1731586130000|2024-11-14 12:08:50|4577.9|4571.9|4576.5|4570.5|4577.9|4571.9|4576.5|4570.5|4
1731586140000|2024-11-14 12:09:00|4577|4571|4577|4571|4577|4571|4576.1|4570.1|0
1731586150000|2024-11-14 12:09:10|4576.5|4570.5|4575.5|4569.5|4576.5|4570.5|4575.5|4569.5|0
1731586160000|2024-11-14 12:09:20|4576|4570|4574|4568|4576|4570|4574|4568|13
1731586170000|2024-11-14 12:09:30|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|89
1731586190000|2024-11-14 12:09:50|4570.5|4564.5|4572|4566|4572|4566|4570.1|4564.1|8
1731586200000|2024-11-14 12:10:00|4571.1|4565.1|4572.1|4566.1|4572.1|4566.1|4571.1|4565.1|2
1731586210000|2024-11-14 12:10:10|4572|4566|4571.1|4565.1|4572.1|4566.1|4570.1|4564.1|2
1731586230000|2024-11-14 12:10:30|4571.5|4565.5|4571.1|4565.1|4572|4566|4571.1|4565.1|0
1731586240000|2024-11-14 12:10:40|4572|4566|4571.1|4565.1|4572|4566|4571.1|4565.1|0
1731586250000|2024-11-14 12:10:50|4571.5|4565.5|4571.1|4565.1|4571.5|4565.5|4571.1|4565.1|0
1731586260000|2024-11-14 12:11:00|4572|4566|4572.1|4566.1|4572.1|4566.1|4572|4566|3
1731586280000|2024-11-14 12:11:20|4572.5|4566.5|4573.1|4567.1|4573.1|4567.1|4572.5|4566.5|3
1731586290000|2024-11-14 12:11:30|4573|4567|4573.1|4567.1|4573.1|4567.1|4573|4567|1
1731586300000|2024-11-14 12:11:40|4573.5|4567.5|4573.1|4567.1|4573.5|4567.5|4573.1|4567.1|0
1731586310000|2024-11-14 12:11:50|4573.5|4567.5|4574|4568|4574.1|4568.1|4573.5|4567.5|1
1731586320000|2024-11-14 12:12:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1731586340000|2024-11-14 12:12:20|4574|4568|4574|4568|4574.1|4568.1|4573.7|4567.7|2
1731586350000|2024-11-14 12:12:30|4573.6|4567.6|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|1
1731586380000|2024-11-14 12:13:00|4574.5|4568.5|4575.1|4569.1|4575.1|4569.1|4574.5|4568.5|0
1731586390000|2024-11-14 12:13:10|||||||||2
1731586400000|2024-11-14 12:13:20|4575.6|4569.6|4575.1|4569.1|4575.6|4569.6|4575.1|4569.1|1
1731586430000|2024-11-14 12:13:50|||||||||1
1731586440000|2024-11-14 12:14:00|4576|4570|4576.1|4570.1|4576.1|4570.1|4576|4570|3
1731586470000|2024-11-14 12:14:30|4576|4570|4575.1|4569.1|4576|4570|4575.1|4569.1|2
1731586520000|2024-11-14 12:15:20|4575.5|4569.5|4575.1|4569.1|4575.5|4569.5|4575.1|4569.1|0
1731586530000|2024-11-14 12:15:30|4575.5|4569.5|4576|4570|4576.1|4570.1|4575.5|4569.5|4
1731586550000|2024-11-14 12:15:50|4576.1|4570.1|4576.1|4570.1|4576.5|4570.5|4576.1|4570.1|0
1731586560000|2024-11-14 12:16:00|4576|4570|4576.1|4570.1|4577|4571|4576|4570|1
1731586570000|2024-11-14 12:16:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1731586580000|2024-11-14 12:16:20|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|1
1731586590000|2024-11-14 12:16:30|4576|4570|4576.1|4570.1|4576.1|4570.1|4576|4570|0
1731586620000|2024-11-14 12:17:00|4577|4571|4577.6|4571.6|4577.6|4571.6|4577|4571|1
1731586640000|2024-11-14 12:17:20|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|3
1731586660000|2024-11-14 12:17:40|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1731586670000|2024-11-14 12:17:50|4579|4573|4579.1|4573.1|4579.1|4573.1|4579|4573|0
1731586680000|2024-11-14 12:18:00|4579|4573|4579|4573|4579|4573|4578.1|4572.1|3
1731586690000|2024-11-14 12:18:10|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1731586700000|2024-11-14 12:18:20|4578|4572|4578.1|4572.1|4578.1|4572.1|4578|4572|1
1731586730000|2024-11-14 12:18:50|4578.5|4572.5|4578.1|4572.1|4578.5|4572.5|4578.1|4572.1|0
1731586750000|2024-11-14 12:19:10|4578.6|4572.6|4579.1|4573.1|4579.6|4573.6|4578.6|4572.6|7
1731586780000|2024-11-14 12:19:40|4580|4574|4580|4574|4580|4574|4580|4574|0
1731586790000|2024-11-14 12:19:50|||||||||1
1731586800000|2024-11-14 12:20:00|4581|4575|4581|4575|4581|4575|4580.1|4574.1|7
1731586810000|2024-11-14 12:20:10|4582|4576|4582|4576|4582|4576|4581.5|4575.5|1
1731586820000|2024-11-14 12:20:20|4582.1|4576.1|4581.1|4575.1|4582.1|4576.1|4581.1|4575.1|0
1731586860000|2024-11-14 12:21:00|4581.5|4575.5|4581.1|4575.1|4581.5|4575.5|4581.1|4575.1|0
1731586870000|2024-11-14 12:21:10|4581|4575|4580.1|4574.1|4581|4575|4580.1|4574.1|1
1731586880000|2024-11-14 12:21:20|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1731586890000|2024-11-14 12:21:30|4581|4575|4581|4575|4581|4575|4581|4575|0
1731586900000|2024-11-14 12:21:40|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1731586910000|2024-11-14 12:21:50|4580|4574|4580.5|4574.5|4580.5|4574.5|4580|4574|1
1731586920000|2024-11-14 12:22:00|4580.1|4574.1|4579.5|4573.5|4581|4575|4579.5|4573.5|4
1731586930000|2024-11-14 12:22:10|4580|4574|4580|4574|4580|4574|4580|4574|0
1731586940000|2024-11-14 12:22:20|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1731586950000|2024-11-14 12:22:30|4579.5|4573.5|4579|4573|4579.5|4573.5|4579|4573|0
1731586990000|2024-11-14 12:23:10|4580|4574|4580|4574|4580|4574|4580|4574|2
1731587000000|2024-11-14 12:23:20|4579.6|4573.6|4580|4574|4580|4574|4579.6|4573.6|0
1731587020000|2024-11-14 12:23:40|4580.1|4574.1|4581|4575|4581|4575|4580.1|4574.1|1
1731587030000|2024-11-14 12:23:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1731587090000|2024-11-14 12:24:50|4580.7|4574.7|4581.1|4575.1|4581.1|4575.1|4580.7|4574.7|3
1731587100000|2024-11-14 12:25:00|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1731587150000|2024-11-14 12:25:50|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1731587160000|2024-11-14 12:26:00|4581.2|4575.2|4582.1|4576.1|4582.1|4576.1|4581.2|4575.2|1
1731587170000|2024-11-14 12:26:10|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1731587180000|2024-11-14 12:26:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1731587230000|2024-11-14 12:27:10|||||||||1
1731587240000|2024-11-14 12:27:20|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|2
1731587300000|2024-11-14 12:28:20|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1731587310000|2024-11-14 12:28:30|4583.5|4577.5|4582.1|4576.1|4583.5|4577.5|4581.6|4575.6|2
1731587360000|2024-11-14 12:29:20|||||||||1
1731587370000|2024-11-14 12:29:30|4581.9|4575.9|4581.1|4575.1|4581.9|4575.9|4581.1|4575.1|1
1731587390000|2024-11-14 12:29:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|2
1731587400000|2024-11-14 12:30:00|4582.6|4576.6|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|0
1731587410000|2024-11-14 12:30:10|4582.6|4576.6|4581.1|4575.1|4582.6|4576.6|4581.1|4575.1|2
1731587420000|2024-11-14 12:30:20|4581.6|4575.6|4582.1|4576.1|4582.6|4576.6|4581.1|4575.1|0
1731587440000|2024-11-14 12:30:40|4582.6|4576.6|4581.1|4575.1|4582.6|4576.6|4581.1|4575.1|1
1731587450000|2024-11-14 12:30:50|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|0
1731587460000|2024-11-14 12:31:00|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1731587520000|2024-11-14 12:32:00|4583|4577|4583.1|4577.1|4583.1|4577.1|4583|4577|0
1731587530000|2024-11-14 12:32:10|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1731587540000|2024-11-14 12:32:20|4583.1|4577.1|4583.6|4577.6|4583.6|4577.6|4583.1|4577.1|0
1731587550000|2024-11-14 12:32:30|4583.1|4577.1|4583.6|4577.6|4583.6|4577.6|4583.1|4577.1|0
1731587560000|2024-11-14 12:32:40|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1731587570000|2024-11-14 12:32:50|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1731587580000|2024-11-14 12:33:00|4583.1|4577.1|4578.1|4572.1|4583.1|4577.1|4578.1|4572.1|14
1731587590000|2024-11-14 12:33:10|4579|4573|4579|4573|4579|4573|4579|4573|0
1731587630000|2024-11-14 12:33:50|4575.5|4569.5|4576|4570|4576|4570|4575.5|4569.5|78
1731587640000|2024-11-14 12:34:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1731587650000|2024-11-14 12:34:10|4576.6|4570.6|4577|4571|4577|4571|4576.6|4570.6|1
1731587680000|2024-11-14 12:34:40|4577.4|4571.4|4577.6|4571.6|4577.6|4571.6|4577.4|4571.4|0
1731587690000|2024-11-14 12:34:50|4577.5|4571.5|4577|4571|4577.5|4571.5|4576.5|4570.5|3
1731587720000|2024-11-14 12:35:20|4577.4|4571.4|4578.1|4572.1|4578.1|4572.1|4577.4|4571.4|2
1731587730000|2024-11-14 12:35:30|4577.6|4571.6|4577.1|4571.1|4577.6|4571.6|4577|4571|1
1731587750000|2024-11-14 12:35:50|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731587760000|2024-11-14 12:36:00|||||||||1
1731587770000|2024-11-14 12:36:10|4576.5|4570.5|4576.5|4570.5|4576.6|4570.6|4576.5|4570.5|3
1731587780000|2024-11-14 12:36:20|4578|4572|4578|4572|4578|4572|4578|4572|4
1731587790000|2024-11-14 12:36:30|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1731587800000|2024-11-14 12:36:40|4578.9|4572.9|4579|4573|4579|4573|4578.1|4572.1|0
1731587810000|2024-11-14 12:36:50|4578.6|4572.6|4579|4573|4579|4573|4578.5|4572.5|2
1731587820000|2024-11-14 12:37:00|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1731587830000|2024-11-14 12:37:10|4578.6|4572.6|4577|4571|4578.6|4572.6|4577|4571|1
1731587840000|2024-11-14 12:37:20|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1731587850000|2024-11-14 12:37:30|4578|4572|4577|4571|4578|4572|4577|4571|0
1731587860000|2024-11-14 12:37:40|4578.3|4572.3|4579|4573|4579|4573|4578.3|4572.3|4
1731587880000|2024-11-14 12:38:00|4579.1|4573.1|4579|4573|4579.5|4573.5|4579|4573|0
1731587890000|2024-11-14 12:38:10|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1731587900000|2024-11-14 12:38:20|||||||||1
1731587910000|2024-11-14 12:38:30|4578.6|4572.6|4578.5|4572.5|4578.6|4572.6|4578.5|4572.5|0
1731587920000|2024-11-14 12:38:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|1
1731587930000|2024-11-14 12:38:50|4579.5|4573.5|4579.6|4573.6|4579.6|4573.6|4579.5|4573.5|1
1731587940000|2024-11-14 12:39:00|4579.7|4573.7|4581|4575|4581|4575|4579.7|4573.7|0
1731587950000|2024-11-14 12:39:10|4581.1|4575.1|4582|4576|4582|4576|4581.1|4575.1|0
1731587960000|2024-11-14 12:39:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|1
1731587970000|2024-11-14 12:39:30|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4581.1|4575.1|4
1731587980000|2024-11-14 12:39:40|4583|4577|4582|4576|4583|4577|4582|4576|3
1731587990000|2024-11-14 12:39:50|||||||||1
1731588000000|2024-11-14 12:40:00|4582.9|4576.9|4582.5|4576.5|4583|4577|4582.5|4576.5|0
1731588040000|2024-11-14 12:40:40|4582.6|4576.6|4582.5|4576.5|4582.6|4576.6|4582|4576|0
1731588060000|2024-11-14 12:41:00|4581|4575|4581|4575|4581|4575|4581|4575|1
1731588070000|2024-11-14 12:41:10|4580.9|4574.9|4580.5|4574.5|4580.9|4574.9|4580.5|4574.5|0
1731588090000|2024-11-14 12:41:30|4580.6|4574.6|4581|4575|4581|4575|4580.6|4574.6|0
1731588110000|2024-11-14 12:41:50|4580.9|4574.9|4580.1|4574.1|4580.9|4574.9|4580.1|4574.1|0
1731588120000|2024-11-14 12:42:00|4580|4574|4578|4572|4580.1|4574.1|4578|4572|4
1731588130000|2024-11-14 12:42:10|4578.1|4572.1|4579.5|4573.5|4579.5|4573.5|4578.1|4572.1|1
1731588150000|2024-11-14 12:42:30|4580.6|4574.6|4581|4575|4581|4575|4580.6|4574.6|1
1731588210000|2024-11-14 12:43:30|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.1|4573.1|8
1731588220000|2024-11-14 12:43:40|4576.9|4570.9|4575|4569|4576.9|4570.9|4575|4569|14
1731588230000|2024-11-14 12:43:50|4577|4571|4576.6|4570.6|4577.6|4571.6|4576.6|4570.6|4
1731588240000|2024-11-14 12:44:00|4577|4571|4578|4572|4578|4572|4577|4571|0
1731588280000|2024-11-14 12:44:40|4578.1|4572.1|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|0
1731588290000|2024-11-14 12:44:50|4579|4573|4578.6|4572.6|4579|4573|4578.6|4572.6|1
1731588300000|2024-11-14 12:45:00|4579|4573|4578.6|4572.6|4579|4573|4578.6|4572.6|0
1731588310000|2024-11-14 12:45:10|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1731588320000|2024-11-14 12:45:20|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|2
1731588350000|2024-11-14 12:45:50|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1731588360000|2024-11-14 12:46:00|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|1
1731588380000|2024-11-14 12:46:20|4577.3|4571.3|4575.1|4569.1|4577.3|4571.3|4575.1|4569.1|1
1731588390000|2024-11-14 12:46:30|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1731588420000|2024-11-14 12:47:00|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|0
1731588430000|2024-11-14 12:47:10|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|2
1731588440000|2024-11-14 12:47:20|4577.1|4571.1|4578.1|4572.1|4579|4573|4577.1|4571.1|1
1731588450000|2024-11-14 12:47:30|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|0
1731588500000|2024-11-14 12:48:20|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1731588570000|2024-11-14 12:49:30|||||||||1
1731588580000|2024-11-14 12:49:40|4580|4574|4579.1|4573.1|4580|4574|4579.1|4573.1|0
1731588650000|2024-11-14 12:50:50|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|2
1731588670000|2024-11-14 12:51:10|4576.6|4570.6|4575.1|4569.1|4576.6|4570.6|4575.1|4569.1|2
1731588680000|2024-11-14 12:51:20|4575.6|4569.6|4576.1|4570.1|4576.1|4570.1|4575.6|4569.6|0
1731588700000|2024-11-14 12:51:40|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1731588730000|2024-11-14 12:52:10|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|1
1731588750000|2024-11-14 12:52:30|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731588770000|2024-11-14 12:52:50|||||||||2
1731588790000|2024-11-14 12:53:10|4578|4572|4577.6|4571.6|4578|4572|4577.6|4571.6|3
1731588820000|2024-11-14 12:53:40|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4
1731588830000|2024-11-14 12:53:50|4576.1|4570.1|4574.6|4568.6|4576.1|4570.1|4573.1|4567.1|12
1731588870000|2024-11-14 12:54:30|4575.1|4569.1|4574.6|4568.6|4575.1|4569.1|4574.6|4568.6|5
1731588880000|2024-11-14 12:54:40|4575.1|4569.1|4576.6|4570.6|4576.6|4570.6|4575.1|4569.1|0
1731588890000|2024-11-14 12:54:50|4577|4571|4577|4571|4577|4571|4577|4571|0
1731588900000|2024-11-14 12:55:00|4577.1|4571.1|4576.6|4570.6|4577.1|4571.1|4576.6|4570.6|2
1731588940000|2024-11-14 12:55:40|4576.5|4570.5|4576.6|4570.6|4576.6|4570.6|4576.5|4570.5|0
1731588950000|2024-11-14 12:55:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1731588960000|2024-11-14 12:56:00|4576.6|4570.6|4576.5|4570.5|4576.6|4570.6|4576.5|4570.5|2
1731589010000|2024-11-14 12:56:50|4573|4567|4574|4568|4574.5|4568.5|4573|4567|2
1731589020000|2024-11-14 12:57:00|4574.1|4568.1|4574.5|4568.5|4574.5|4568.5|4574.1|4568.1|0
1731589070000|2024-11-14 12:57:50|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.2|4567.2|1
1731589080000|2024-11-14 12:58:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1731589090000|2024-11-14 12:58:10|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1731589100000|2024-11-14 12:58:20|4574.6|4568.6|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|1
1731589140000|2024-11-14 12:59:00|4574.5|4568.5|4573.5|4567.5|4574.5|4568.5|4573.5|4567.5|4
1731589150000|2024-11-14 12:59:10|4569.1|4563.1|4567.1|4561.1|4569.1|4563.1|4567.1|4561.1|8
1731589160000|2024-11-14 12:59:20|4568.5|4562.5|4568|4562|4568.5|4562.5|4568|4562|3
1731589170000|2024-11-14 12:59:30|4567.9|4561.9|4567.1|4561.1|4568.1|4562.1|4566.1|4560.1|12
1731589180000|2024-11-14 12:59:40|4567|4561|4568.1|4562.1|4568.1|4562.1|4566.1|4560.1|26
1731589200000|2024-11-14 13:00:00|4567.1|4561.1|4567.6|4561.6|4567.6|4561.6|4565.1|4559.1|10
1731589210000|2024-11-14 13:00:10|4567.1|4561.1|4569.1|4563.1|4569.1|4563.1|4566.1|4560.1|3
1731589220000|2024-11-14 13:00:20|4569|4563|4566.6|4560.6|4569|4563|4566.6|4560.6|0
1731589230000|2024-11-14 13:00:30|4566.1|4560.1|4565.1|4559.1|4566.1|4560.1|4565.1|4559.1|1
1731589240000|2024-11-14 13:00:40|4564.6|4558.6|4562.6|4556.6|4564.6|4558.6|4562.6|4556.6|4
1731589250000|2024-11-14 13:00:50|4561.1|4555.1|4562.9|4556.9|4563|4557|4561.1|4555.1|10
1731589260000|2024-11-14 13:01:00|4562|4556|4561.1|4555.1|4562|4556|4560.1|4554.1|4
1731589270000|2024-11-14 13:01:10|4560.6|4554.6|4560.1|4554.1|4560.6|4554.6|4560.1|4554.1|2
1731589280000|2024-11-14 13:01:20|4560.6|4554.6|4560|4554|4561.1|4555.1|4559.6|4553.6|30
1731589290000|2024-11-14 13:01:30|4559|4553|4560|4554|4560|4554|4559|4553|3
1731589300000|2024-11-14 13:01:40|4559.6|4553.6|4563|4557|4563.1|4557.1|4559.6|4553.6|5
1731589310000|2024-11-14 13:01:50|4562.1|4556.1|4564.5|4558.5|4566.4|4560.4|4562|4556|12
1731589320000|2024-11-14 13:02:00|4564|4558|4563|4557|4564|4558|4562.1|4556.1|29
1731589330000|2024-11-14 13:02:10|4563.1|4557.1|4563.6|4557.6|4564.5|4558.5|4563|4557|2
1731589340000|2024-11-14 13:02:20|4564.1|4558.1|4563.6|4557.6|4564.1|4558.1|4562.1|4556.1|3
1731589350000|2024-11-14 13:02:30|4563.1|4557.1|4562.6|4556.6|4563.6|4557.6|4562.6|4556.6|0
1731589360000|2024-11-14 13:02:40|4562.7|4556.7|4564.6|4558.6|4565.5|4559.5|4562.7|4556.7|0
1731589370000|2024-11-14 13:02:50|4565|4559|4565|4559|4565|4559|4564.6|4558.6|0
1731589380000|2024-11-14 13:03:00|||||||||1
1731589390000|2024-11-14 13:03:10|4565.1|4559.1|4565|4559|4565.1|4559.1|4565|4559|0
1731589400000|2024-11-14 13:03:20|4565.5|4559.5|4564.6|4558.6|4565.5|4559.5|4564|4558|3
1731589410000|2024-11-14 13:03:30|4565|4559|4564.6|4558.6|4565.5|4559.5|4564.6|4558.6|1
1731589420000|2024-11-14 13:03:40|4565|4559|4565.1|4559.1|4565.1|4559.1|4564.6|4558.6|2
1731589430000|2024-11-14 13:03:50|4565.6|4559.6|4564.6|4558.6|4565.6|4559.6|4564.6|4558.6|1
1731589440000|2024-11-14 13:04:00|4565|4559|4565.6|4559.6|4565.6|4559.6|4564.6|4558.6|2
1731589450000|2024-11-14 13:04:10|4565.1|4559.1|4565.1|4559.1|4566|4560|4565|4559|2
1731589460000|2024-11-14 13:04:20|4565.6|4559.6|4565.1|4559.1|4565.6|4559.6|4565.1|4559.1|0
1731589470000|2024-11-14 13:04:30|||||||||1
1731589490000|2024-11-14 13:04:50|4564.6|4558.6|4563.6|4557.6|4566|4560|4563.6|4557.6|2
1731589500000|2024-11-14 13:05:00|||||||||4
1731589510000|2024-11-14 13:05:10|4564.1|4558.1|4567.6|4561.6|4567.6|4561.6|4563.6|4557.6|17
1731589520000|2024-11-14 13:05:20|4567.1|4561.1|4567.1|4561.1|4567.6|4561.6|4567.1|4561.1|2
1731589530000|2024-11-14 13:05:30|4566.6|4560.6|4566|4560|4566.6|4560.6|4565|4559|7
1731589540000|2024-11-14 13:05:40|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1731589550000|2024-11-14 13:05:50|4566|4560|4567.1|4561.1|4567.1|4561.1|4566|4560|0
1731589560000|2024-11-14 13:06:00|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.5|4560.5|1
1731589570000|2024-11-14 13:06:10|4566.5|4560.5|4564.6|4558.6|4566.5|4560.5|4564.6|4558.6|4
1731589580000|2024-11-14 13:06:20|4565|4559|4566.6|4560.6|4566.6|4560.6|4564.6|4558.6|3
1731589590000|2024-11-14 13:06:30|4567|4561|4566.6|4560.6|4567|4561|4566.6|4560.6|2
1731589600000|2024-11-14 13:06:40|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|1
1731589610000|2024-11-14 13:06:50|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1731589620000|2024-11-14 13:07:00|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|5
1731589630000|2024-11-14 13:07:10|4564|4558|4564.5|4558.5|4564.5|4558.5|4563.6|4557.6|2
1731589640000|2024-11-14 13:07:20|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|3
1731589650000|2024-11-14 13:07:30|4565.5|4559.5|4568|4562|4568|4562|4565.1|4559.1|2
1731589660000|2024-11-14 13:07:40|4567.1|4561.1|4569|4563|4569|4563|4567.1|4561.1|2
1731589670000|2024-11-14 13:07:50|4568.6|4562.6|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1731589680000|2024-11-14 13:08:00|4569|4563|4569.5|4563.5|4569.5|4563.5|4569|4563|2
1731589690000|2024-11-14 13:08:10|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|1
1731589700000|2024-11-14 13:08:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1731589710000|2024-11-14 13:08:30|4569.5|4563.5|4569.1|4563.1|4569.5|4563.5|4569.1|4563.1|0
1731589730000|2024-11-14 13:08:50|4568.5|4562.5|4568.6|4562.6|4569|4563|4568.5|4562.5|2
1731589740000|2024-11-14 13:09:00|4569.1|4563.1|4569.5|4563.5|4569.5|4563.5|4569.1|4563.1|6
1731589750000|2024-11-14 13:09:10|4563|4557|4564|4558|4564|4558|4562.5|4556.5|70
1731589760000|2024-11-14 13:09:20|4563|4557|4562|4556|4563|4557|4562|4556|33
1731589770000|2024-11-14 13:09:30|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|1
1731589780000|2024-11-14 13:09:40|4559.9|4553.9|4559|4553|4559.9|4553.9|4559|4553|3
1731589790000|2024-11-14 13:09:50|4559.2|4553.2|4560.4|4554.4|4560.9|4554.9|4559.2|4553.2|27
1731589800000|2024-11-14 13:10:00|||||||||2
1731589810000|2024-11-14 13:10:10|4561.3|4555.3|4560.4|4554.4|4561.9|4555.9|4560.4|4554.4|15
1731589820000|2024-11-14 13:10:20|4557.9|4551.9|4559.4|4553.4|4559.4|4553.4|4557.9|4551.9|2
1731589840000|2024-11-14 13:10:40|||||||||2
1731589860000|2024-11-14 13:11:00|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|1
1731589870000|2024-11-14 13:11:10|4559.6|4553.6|4559.5|4553.5|4559.6|4553.6|4559.5|4553.5|3
1731589880000|2024-11-14 13:11:20|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|1
1731589890000|2024-11-14 13:11:30|4559.5|4553.5|4563.4|4557.4|4563.4|4557.4|4559.5|4553.5|8
1731589900000|2024-11-14 13:11:40|4564.4|4558.4|4563.9|4557.9|4564.4|4558.4|4563.9|4557.9|2
1731589910000|2024-11-14 13:11:50|4564.4|4558.4|4564.9|4558.9|4565.4|4559.4|4564.4|4558.4|1
1731589930000|2024-11-14 13:12:10|4565.4|4559.4|4565.4|4559.4|4566.4|4560.4|4564.9|4558.9|9
1731589940000|2024-11-14 13:12:20|4565.9|4559.9|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|12
1731589950000|2024-11-14 13:12:30|4565|4559|4565.4|4559.4|4565.4|4559.4|4564.4|4558.4|8
1731589960000|2024-11-14 13:12:40|4564.4|4558.4|4563.4|4557.4|4564.4|4558.4|4563|4557|6
1731589970000|2024-11-14 13:12:50|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|1
1731589980000|2024-11-14 13:13:00|4563.7|4557.7|4564|4558|4564.4|4558.4|4563.7|4557.7|3
1731589990000|2024-11-14 13:13:10|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564|4558|0
1731590000000|2024-11-14 13:13:20|4564|4558|4564|4558|4564|4558|4564|4558|0
1731590010000|2024-11-14 13:13:30|4563.9|4557.9|4563.4|4557.4|4563.9|4557.9|4563.4|4557.4|30
1731590030000|2024-11-14 13:13:50|||||||||3
1731590040000|2024-11-14 13:14:00|4563.5|4557.5|4560.4|4554.4|4563.9|4557.9|4560.4|4554.4|10
1731590050000|2024-11-14 13:14:10|4560.5|4554.5|4559.4|4553.4|4560.5|4554.5|4559.4|4553.4|9
1731590060000|2024-11-14 13:14:20|4559|4553|4560.5|4554.5|4560.9|4554.9|4559|4553|5
1731590070000|2024-11-14 13:14:30|||||||||2
1731590080000|2024-11-14 13:14:40|4561|4555|4561|4555|4563|4557|4561|4555|4
1731590090000|2024-11-14 13:14:50|4561.4|4555.4|4562.4|4556.4|4562.4|4556.4|4561.4|4555.4|0
1731590100000|2024-11-14 13:15:00|4561.5|4555.5|4562.4|4556.4|4562.4|4556.4|4561.4|4555.4|2
1731590110000|2024-11-14 13:15:10|4562|4556|4566.5|4560.5|4567|4561|4562|4556|95
1731590120000|2024-11-14 13:15:20|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1731590130000|2024-11-14 13:15:30|4567.2|4561.2|4569.5|4563.5|4569.6|4563.6|4567.2|4561.2|4
1731590140000|2024-11-14 13:15:40|4569.6|4563.6|4575|4569|4575.5|4569.5|4569.6|4563.6|9
1731590150000|2024-11-14 13:15:50|4574.5|4568.5|4573.9|4567.9|4574.6|4568.6|4573.9|4567.9|5
1731590160000|2024-11-14 13:16:00|4574.9|4568.9|4575|4569|4575|4569|4574.9|4568.9|1
1731590170000|2024-11-14 13:16:10|4576.5|4570.5|4575|4569|4576.9|4570.9|4575|4569|19
1731590180000|2024-11-14 13:16:20|4574.9|4568.9|4575.4|4569.4|4575.4|4569.4|4574.9|4568.9|17
1731590190000|2024-11-14 13:16:30|||||||||1
1731590200000|2024-11-14 13:16:40|4575.5|4569.5|4575.6|4569.6|4575.6|4569.6|4575.4|4569.4|2
1731590210000|2024-11-14 13:16:50|4576|4570|4576.9|4570.9|4576.9|4570.9|4575.6|4569.6|0
1731590230000|2024-11-14 13:17:10|4576.4|4570.4|4575.5|4569.5|4576.4|4570.4|4575.4|4569.4|2
1731590250000|2024-11-14 13:17:30|4575|4569|4571|4565|4575|4569|4571|4565|2
1731590260000|2024-11-14 13:17:40|4571.1|4565.1|4572.5|4566.5|4573|4567|4571.1|4565.1|2
1731590270000|2024-11-14 13:17:50|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|2
1731590280000|2024-11-14 13:18:00|||||||||1
1731590290000|2024-11-14 13:18:10|4572.4|4566.4|4569|4563|4572.4|4566.4|4569|4563|8
1731590300000|2024-11-14 13:18:20|4568.9|4562.9|4568.5|4562.5|4569.4|4563.4|4567|4561|9
1731590310000|2024-11-14 13:18:30|4568.6|4562.6|4568.5|4562.5|4568.6|4562.6|4568.5|4562.5|1
1731590320000|2024-11-14 13:18:40|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|1
1731590330000|2024-11-14 13:18:50|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1731590350000|2024-11-14 13:19:10|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|4
1731590360000|2024-11-14 13:19:20|4569|4563|4571|4565|4572|4566|4568.6|4562.6|1
1731590370000|2024-11-14 13:19:30|4571.6|4565.6|4571.6|4565.6|4572|4566|4571|4565|1
1731590380000|2024-11-14 13:19:40|4572|4566|4572|4566|4572|4566|4571.4|4565.4|0
1731590400000|2024-11-14 13:20:00|4571.9|4565.9|4573.6|4567.6|4574|4568|4571.5|4565.5|2
1731590410000|2024-11-14 13:20:10|4573|4567|4574.6|4568.6|4574.6|4568.6|4573|4567|0
1731590420000|2024-11-14 13:20:20|4574.7|4568.7|4576|4570|4577|4571|4574.7|4568.7|3
1731590430000|2024-11-14 13:20:30|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4575|4569|1
1731590440000|2024-11-14 13:20:40|4577|4571|4577.5|4571.5|4578|4572|4577|4571|0
1731590450000|2024-11-14 13:20:50|4578|4572|4578.6|4572.6|4578.6|4572.6|4578|4572|1
1731590460000|2024-11-14 13:21:00|4579|4573|4579.6|4573.6|4579.6|4573.6|4579|4573|4
1731590470000|2024-11-14 13:21:10|4579.5|4573.5|4579.5|4573.5|4579.6|4573.6|4579.5|4573.5|3
1731590480000|2024-11-14 13:21:20|||||||||4
1731590490000|2024-11-14 13:21:30|4579.6|4573.6|4579.5|4573.5|4579.6|4573.6|4579.5|4573.5|1
1731590500000|2024-11-14 13:21:40|4579.6|4573.6|4582|4576|4582|4576|4579.6|4573.6|7
1731590520000|2024-11-14 13:22:00|4581.9|4575.9|4581|4575|4581.9|4575.9|4580.6|4574.6|3
1731590530000|2024-11-14 13:22:10|4580.6|4574.6|4578|4572|4581|4575|4577.6|4571.6|0
1731590540000|2024-11-14 13:22:20|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|10
1731590550000|2024-11-14 13:22:30|4578.1|4572.1|4582.1|4576.1|4582.1|4576.1|4578.1|4572.1|9
1731590560000|2024-11-14 13:22:40|4582|4576|4582|4576|4582.1|4576.1|4582|4576|5
1731590570000|2024-11-14 13:22:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1731590580000|2024-11-14 13:23:00|4582.6|4576.6|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|5
1731590590000|2024-11-14 13:23:10|4583.5|4577.5|4582.1|4576.1|4583.5|4577.5|4582.1|4576.1|1
1731590600000|2024-11-14 13:23:20|4582.6|4576.6|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|0
1731590610000|2024-11-14 13:23:30|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1731590620000|2024-11-14 13:23:40|4582.5|4576.5|4581.6|4575.6|4582.5|4576.5|4581.6|4575.6|2
1731590630000|2024-11-14 13:23:50|4582|4576|4583.1|4577.1|4583.1|4577.1|4581.6|4575.6|7
1731590640000|2024-11-14 13:24:00|4583|4577|4580.5|4574.5|4583|4577|4580.5|4574.5|2
1731590650000|2024-11-14 13:24:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4579.6|4573.6|6
1731590660000|2024-11-14 13:24:20|4580.6|4574.6|4581.6|4575.6|4582.1|4576.1|4580.6|4574.6|1
1731590670000|2024-11-14 13:24:30|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|0
1731590680000|2024-11-14 13:24:40|4582.1|4576.1|4582|4576|4582.1|4576.1|4582|4576|0
1731590690000|2024-11-14 13:24:50|4583.3|4577.3|4582.1|4576.1|4583.3|4577.3|4581.6|4575.6|2
1731590700000|2024-11-14 13:25:00|4581.2|4575.2|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|0
1731590710000|2024-11-14 13:25:10|4581.1|4575.1|4580.1|4574.1|4581.1|4575.1|4580.1|4574.1|0
1731590720000|2024-11-14 13:25:20|4580|4574|4581|4575|4581.6|4575.6|4579.1|4573.1|10
1731590730000|2024-11-14 13:25:30|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1731590740000|2024-11-14 13:25:40|4580.1|4574.1|4581.1|4575.1|4581.6|4575.6|4580|4574|1
1731590750000|2024-11-14 13:25:50|4581.6|4575.6|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|0
1731590760000|2024-11-14 13:26:00|4582.5|4576.5|4581.1|4575.1|4582.6|4576.6|4581.1|4575.1|1
1731590770000|2024-11-14 13:26:10|4580.6|4574.6|4582|4576|4582|4576|4580.1|4574.1|1
1731590780000|2024-11-14 13:26:20|4581.6|4575.6|4579.1|4573.1|4581.6|4575.6|4579.1|4573.1|5
1731590790000|2024-11-14 13:26:30|4580|4574|4579.1|4573.1|4580.6|4574.6|4579.1|4573.1|0
1731590800000|2024-11-14 13:26:40|4580|4574|4580|4574|4580|4574|4578.6|4572.6|0
1731590810000|2024-11-14 13:26:50|4579.6|4573.6|4580|4574|4580|4574|4579.1|4573.1|0
1731590820000|2024-11-14 13:27:00|4580.1|4574.1|4579|4573|4580.6|4574.6|4579|4573|2
1731590830000|2024-11-14 13:27:10|4579.1|4573.1|4579.6|4573.6|4580|4574|4579.1|4573.1|0
1731590840000|2024-11-14 13:27:20|4579.9|4573.9|4578.6|4572.6|4579.9|4573.9|4578.6|4572.6|3
1731590850000|2024-11-14 13:27:30|4578.5|4572.5|4579.1|4573.1|4579.6|4573.6|4578.5|4572.5|7
1731590860000|2024-11-14 13:27:40|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1731590870000|2024-11-14 13:27:50|4579.5|4573.5|4578.6|4572.6|4579.5|4573.5|4578.6|4572.6|0
1731590900000|2024-11-14 13:28:20|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|0
1731590910000|2024-11-14 13:28:30|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731590920000|2024-11-14 13:28:40|4576.1|4570.1|4574.1|4568.1|4576.1|4570.1|4574|4568|0
1731590930000|2024-11-14 13:28:50|4575.6|4569.6|4574.6|4568.6|4575.6|4569.6|4574.6|4568.6|0
1731590940000|2024-11-14 13:29:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1731590950000|2024-11-14 13:29:10|4574.5|4568.5|4574.1|4568.1|4576.1|4570.1|4574.1|4568.1|1
1731590960000|2024-11-14 13:29:20|4574.6|4568.6|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|0
1731590970000|2024-11-14 13:29:30|||||||||2
1731590980000|2024-11-14 13:29:40|4573.6|4567.6|4573.6|4567.6|4574.1|4568.1|4573.6|4567.6|0
1731591000000|2024-11-14 13:30:00|4573.5|4567.5|4571.1|4565.1|4573.5|4567.5|4570.6|4564.6|5
1731591010000|2024-11-14 13:30:10|4570.1|4564.1|4573.6|4567.6|4573.6|4567.6|4569.1|4563.1|6
1731591020000|2024-11-14 13:30:20|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4571.1|4565.1|3
1731591030000|2024-11-14 13:30:30|4572.6|4566.6|4572.1|4566.1|4573.6|4567.6|4572.1|4566.1|0
1731591040000|2024-11-14 13:30:40|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1731591050000|2024-11-14 13:30:50|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|1
1731591060000|2024-11-14 13:31:00|4571.1|4565.1|4571.6|4565.6|4572.1|4566.1|4571.1|4565.1|2
1731591070000|2024-11-14 13:31:10|4571.7|4565.7|4575.1|4569.1|4575.6|4569.6|4571.7|4565.7|10
1731591080000|2024-11-14 13:31:20|4574.6|4568.6|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|4
1731591090000|2024-11-14 13:31:30|4574.6|4568.6|4574.1|4568.1|4574.6|4568.6|4574|4568|0
1731591100000|2024-11-14 13:31:40|4574|4568|4572|4566|4574|4568|4572|4566|3
1731591110000|2024-11-14 13:31:50|4572.1|4566.1|4574.1|4568.1|4574.6|4568.6|4572.1|4566.1|4
1731591120000|2024-11-14 13:32:00|4573.6|4567.6|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|7
1731591130000|2024-11-14 13:32:10|4574.6|4568.6|4576.6|4570.6|4577.1|4571.1|4574.6|4568.6|2
1731591140000|2024-11-14 13:32:20|4576.7|4570.7|4577.1|4571.1|4577.1|4571.1|4576.6|4570.6|2
1731591150000|2024-11-14 13:32:30|4577|4571|4577.6|4571.6|4577.6|4571.6|4576.7|4570.7|0
1731591160000|2024-11-14 13:32:40|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1731591170000|2024-11-14 13:32:50|4577.2|4571.2|4580.1|4574.1|4580.1|4574.1|4577.2|4571.2|5
1731591180000|2024-11-14 13:33:00|4580|4574|4579.1|4573.1|4580|4574|4579.1|4573.1|0
1731591190000|2024-11-14 13:33:10|4578.6|4572.6|4578.6|4572.6|4579.1|4573.1|4578.6|4572.6|0
1731591200000|2024-11-14 13:33:20|4579.1|4573.1|4579.1|4573.1|4579.6|4573.6|4579.1|4573.1|1
1731591220000|2024-11-14 13:33:40|4578.2|4572.2|4578.1|4572.1|4578.6|4572.6|4578|4572|0
1731591230000|2024-11-14 13:33:50|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|0
1731591240000|2024-11-14 13:34:00|4577.6|4571.6|4575|4569|4578|4572|4575|4569|4
1731591250000|2024-11-14 13:34:10|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1731591260000|2024-11-14 13:34:20|4575.1|4569.1|4577.6|4571.6|4578.1|4572.1|4573.6|4567.6|3
1731591270000|2024-11-14 13:34:30|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|1
1731591280000|2024-11-14 13:34:40|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1731591290000|2024-11-14 13:34:50|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.1|4572.1|0
1731591300000|2024-11-14 13:35:00|4578.6|4572.6|4583.1|4577.1|4583.6|4577.6|4578.6|4572.6|8
1731591310000|2024-11-14 13:35:10|4582.6|4576.6|4583.6|4577.6|4584.1|4578.1|4582.6|4576.6|2
1731591320000|2024-11-14 13:35:20|4584.1|4578.1|4583.6|4577.6|4584.5|4578.5|4583.1|4577.1|10
1731591330000|2024-11-14 13:35:30|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4583.1|4577.1|28
1731591340000|2024-11-14 13:35:40|4583.6|4577.6|4584.1|4578.1|4584.1|4578.1|4582.6|4576.6|2
1731591350000|2024-11-14 13:35:50|4583.1|4577.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|12
1731591360000|2024-11-14 13:36:00|4581.9|4575.9|4581.1|4575.1|4581.9|4575.9|4581.1|4575.1|1
1731591370000|2024-11-14 13:36:10|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4580.1|4574.1|1
1731591380000|2024-11-14 13:36:20|4580.6|4574.6|4581.1|4575.1|4582.1|4576.1|4580.6|4574.6|5
1731591390000|2024-11-14 13:36:30|4580.7|4574.7|4578.6|4572.6|4580.7|4574.7|4578.6|4572.6|3
1731591400000|2024-11-14 13:36:40|4579.6|4573.6|4578.1|4572.1|4579.6|4573.6|4578.1|4572.1|0
1731591410000|2024-11-14 13:36:50|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|0
1731591420000|2024-11-14 13:37:00|4578.5|4572.5|4579.1|4573.1|4580|4574|4578.5|4572.5|2
1731591440000|2024-11-14 13:37:20|4578.6|4572.6|4577.6|4571.6|4579.1|4573.1|4577.6|4571.6|2
1731591450000|2024-11-14 13:37:30|4578.1|4572.1|4580.1|4574.1|4580.1|4574.1|4578.1|4572.1|7
1731591460000|2024-11-14 13:37:40|4580.6|4574.6|4581.1|4575.1|4581.6|4575.6|4580.6|4574.6|1
1731591470000|2024-11-14 13:37:50|4581.6|4575.6|4580.1|4574.1|4581.6|4575.6|4580|4574|1
1731591480000|2024-11-14 13:38:00|4580.6|4574.6|4582.1|4576.1|4583|4577|4580.1|4574.1|1
1731591490000|2024-11-14 13:38:10|4582|4576|4582.1|4576.1|4583.1|4577.1|4582|4576|0
1731591510000|2024-11-14 13:38:30|4582.2|4576.2|4584.1|4578.1|4584.1|4578.1|4582.2|4576.2|0
1731591520000|2024-11-14 13:38:40|4583.6|4577.6|4583|4577|4584.1|4578.1|4583|4577|8
1731591530000|2024-11-14 13:38:50|4583.1|4577.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|1
1731591540000|2024-11-14 13:39:00|4582.5|4576.5|4584.1|4578.1|4584.1|4578.1|4582.5|4576.5|2
1731591550000|2024-11-14 13:39:10|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4583.1|4577.1|2
1731591560000|2024-11-14 13:39:20|4582.6|4576.6|4580.1|4574.1|4582.6|4576.6|4580.1|4574.1|2
1731591570000|2024-11-14 13:39:30|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1731591590000|2024-11-14 13:39:50|4580.1|4574.1|4582.5|4576.5|4582.5|4576.5|4580.1|4574.1|43
1731591600000|2024-11-14 13:40:00|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|5
1731591610000|2024-11-14 13:40:10|4584.1|4578.1|4584|4578|4585.1|4579.1|4584|4578|30
1731591620000|2024-11-14 13:40:20|4583|4577|4581.6|4575.6|4583.6|4577.6|4581.6|4575.6|16
1731591630000|2024-11-14 13:40:30|4582|4576|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|3
1731591640000|2024-11-14 13:40:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1731591650000|2024-11-14 13:40:50|4582|4576|4581.1|4575.1|4582|4576|4581.1|4575.1|0
1731591660000|2024-11-14 13:41:00|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|2
1731591670000|2024-11-14 13:41:10|4579|4573|4578.6|4572.6|4579|4573|4578.6|4572.6|3
1731591680000|2024-11-14 13:41:20|4579.1|4573.1|4580.6|4574.6|4580.6|4574.6|4579.1|4573.1|13
1731591690000|2024-11-14 13:41:30|4582|4576|4583.6|4577.6|4583.6|4577.6|4582|4576|1
1731591700000|2024-11-14 13:41:40|4584|4578|4584.1|4578.1|4584.1|4578.1|4583.6|4577.6|0
1731591710000|2024-11-14 13:41:50|4583.6|4577.6|4583.6|4577.6|4584.1|4578.1|4583.1|4577.1|1
1731591720000|2024-11-14 13:42:00|4583.1|4577.1|4582.6|4576.6|4583.1|4577.1|4582.1|4576.1|0
1731591730000|2024-11-14 13:42:10|4582.7|4576.7|4583.6|4577.6|4583.6|4577.6|4582.7|4576.7|0
1731591740000|2024-11-14 13:42:20|4584.1|4578.1|4586|4580|4586|4580|4584.1|4578.1|7
1731591750000|2024-11-14 13:42:30|4585.5|4579.5|4584.1|4578.1|4585.5|4579.5|4584.1|4578.1|2
1731591770000|2024-11-14 13:42:50|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4584.1|4578.1|0
1731591780000|2024-11-14 13:43:00|4583.6|4577.6|4582.6|4576.6|4584.1|4578.1|4582.6|4576.6|3
1731591790000|2024-11-14 13:43:10|4584.5|4578.5|4583.1|4577.1|4584.5|4578.5|4583.1|4577.1|10
1731591800000|2024-11-14 13:43:20|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1731591810000|2024-11-14 13:43:30|4582.7|4576.7|4582.6|4576.6|4582.7|4576.7|4582.6|4576.6|2
1731591820000|2024-11-14 13:43:40|||||||||1
1731591830000|2024-11-14 13:43:50|||||||||1
1731591840000|2024-11-14 13:44:00|||||||||16
1731591860000|2024-11-14 13:44:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|1
1731591880000|2024-11-14 13:44:40|4582.6|4576.6|4581.1|4575.1|4582.6|4576.6|4581.1|4575.1|5
1731591890000|2024-11-14 13:44:50|4580.6|4574.6|4580.1|4574.1|4581.6|4575.6|4579.5|4573.5|1
1731594600000|2024-11-14 14:30:00|4593.6|4587.6|4592.1|4586.1|4595|4589|4589.6|4583.6|168
1731594610000|2024-11-14 14:30:10|4592.3|4586.3|4591.1|4585.1|4595.3|4589.3|4589.8|4583.8|98
1731594620000|2024-11-14 14:30:20|4590.2|4584.2|4586.7|4580.7|4591.1|4585.1|4584.1|4578.1|74
1731594630000|2024-11-14 14:30:30|4587.1|4581.1|4591.2|4585.2|4591.3|4585.3|4587.1|4581.1|40
1731594640000|2024-11-14 14:30:40|4589.8|4583.8|4590.3|4584.3|4591.2|4585.2|4587.2|4581.2|43
1731594650000|2024-11-14 14:30:50|4590.6|4584.6|4586.3|4580.3|4591.7|4585.7|4583.7|4577.7|102
1731594660000|2024-11-14 14:31:00|4586.7|4580.7|4591.1|4585.1|4591.1|4585.1|4581.2|4575.2|87
1731594670000|2024-11-14 14:31:10|4591.6|4585.6|4586.2|4580.2|4591.7|4585.7|4586.1|4580.1|56
1731594680000|2024-11-14 14:31:20|4586.1|4580.1|4587.1|4581.1|4588.1|4582.1|4584.8|4578.8|27
1731594690000|2024-11-14 14:31:30|4586.6|4580.6|4586.3|4580.3|4588.1|4582.1|4585.2|4579.2|16
1731594700000|2024-11-14 14:31:40|4587.1|4581.1|4588.1|4582.1|4588.1|4582.1|4585.7|4579.7|21
1731594710000|2024-11-14 14:31:50|4587.3|4581.3|4583.2|4577.2|4587.6|4581.6|4583.1|4577.1|41
1731594720000|2024-11-14 14:32:00|4583.1|4577.1|4581.1|4575.1|4583.2|4577.2|4578.1|4572.1|30
1731594730000|2024-11-14 14:32:10|4581.2|4575.2|4579.6|4573.6|4581.7|4575.7|4579.6|4573.6|11
1731594740000|2024-11-14 14:32:20|4579.1|4573.1|4579.2|4573.2|4579.7|4573.7|4577.7|4571.7|24
1731594750000|2024-11-14 14:32:30|4579.1|4573.1|4575.1|4569.1|4579.1|4573.1|4575.1|4569.1|18
1731594760000|2024-11-14 14:32:40|4574.7|4568.7|4572.2|4566.2|4574.7|4568.7|4571.8|4565.8|47
1731594770000|2024-11-14 14:32:50|4571.8|4565.8|4570.7|4564.7|4571.8|4565.8|4568.7|4562.7|22
1731594780000|2024-11-14 14:33:00|4571.1|4565.1|4574.7|4568.7|4574.7|4568.7|4571.1|4565.1|12
1731594790000|2024-11-14 14:33:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4573.8|4567.8|16
1731594800000|2024-11-14 14:33:20|4573.8|4567.8|4573.8|4567.8|4574.6|4568.6|4573.8|4567.8|25
1731594810000|2024-11-14 14:33:30|4573.9|4567.9|4570.1|4564.1|4574.2|4568.2|4569.7|4563.7|12
1731594820000|2024-11-14 14:33:40|4569.7|4563.7|4570.1|4564.1|4570.7|4564.7|4568.6|4562.6|59
1731594830000|2024-11-14 14:33:50|4570.2|4564.2|4572.8|4566.8|4573.8|4567.8|4570.2|4564.2|43
1731594840000|2024-11-14 14:34:00|4572.7|4566.7|4573.2|4567.2|4573.3|4567.3|4571.8|4565.8|39
1731594850000|2024-11-14 14:34:10|4572.8|4566.8|4568.2|4562.2|4573.2|4567.2|4567.2|4561.2|13
1731594860000|2024-11-14 14:34:20|4568.6|4562.6|4568.1|4562.1|4571.2|4565.2|4567.7|4561.7|8
1731594870000|2024-11-14 14:34:30|4567.1|4561.1|4569.7|4563.7|4570.8|4564.8|4565.7|4559.7|20
1731594880000|2024-11-14 14:34:40|4569.3|4563.3|4563.1|4557.1|4569.3|4563.3|4562.6|4556.6|16
1731594890000|2024-11-14 14:34:50|4565.3|4559.3|4564.6|4558.6|4565.3|4559.3|4564.3|4558.3|14
1731594900000|2024-11-14 14:35:00|4564.1|4558.1|4562.7|4556.7|4564.1|4558.1|4561.8|4555.8|15
1731594910000|2024-11-14 14:35:10|4561.6|4555.6|4557.8|4551.8|4561.6|4555.6|4557.8|4551.8|4
1731594920000|2024-11-14 14:35:20|4558.2|4552.2|4557.7|4551.7|4559.7|4553.7|4557.7|4551.7|23
1731594930000|2024-11-14 14:35:30|4558.1|4552.1|4557.8|4551.8|4558.6|4552.6|4553.8|4547.8|48
1731594940000|2024-11-14 14:35:40|4557.2|4551.2|4563.6|4557.6|4563.6|4557.6|4556.1|4550.1|121
1731594950000|2024-11-14 14:35:50|4563.1|4557.1|4557.2|4551.2|4563.2|4557.2|4557.1|4551.1|20
1731594960000|2024-11-14 14:36:00|4557.4|4551.4|4554.8|4548.8|4559.2|4553.2|4554.6|4548.6|10
1731594970000|2024-11-14 14:36:10|4554.7|4548.7|4552.2|4546.2|4555.2|4549.2|4551.7|4545.7|19
1731594980000|2024-11-14 14:36:20|4552.1|4546.1|4550.2|4544.2|4552.1|4546.1|4549.6|4543.6|13
1731594990000|2024-11-14 14:36:30|4550.6|4544.6|4548.1|4542.1|4551.1|4545.1|4547.6|4541.6|54
1731595000000|2024-11-14 14:36:40|4547.7|4541.7|4545.6|4539.6|4548.1|4542.1|4544.6|4538.6|21
1731595010000|2024-11-14 14:36:50|4545.7|4539.7|4545.7|4539.7|4546.2|4540.2|4545.3|4539.3|27
1731595020000|2024-11-14 14:37:00|4545.8|4539.8|4544.7|4538.7|4545.8|4539.8|4544.7|4538.7|29
1731595030000|2024-11-14 14:37:10|4545.1|4539.1|4545.8|4539.8|4546.2|4540.2|4544.7|4538.7|32
1731595040000|2024-11-14 14:37:20|4545.2|4539.2|4545.1|4539.1|4545.6|4539.6|4544.6|4538.6|32
1731595050000|2024-11-14 14:37:30|4544.6|4538.6|4543.6|4537.6|4545.2|4539.2|4542.1|4536.1|20
1731595060000|2024-11-14 14:37:40|4544.2|4538.2|4543.2|4537.2|4545.8|4539.8|4543.2|4537.2|24
1731595070000|2024-11-14 14:37:50|4543.3|4537.3|4541.2|4535.2|4544.2|4538.2|4540.7|4534.7|48
1731595080000|2024-11-14 14:38:00|4542.7|4536.7|4542.6|4536.6|4546.2|4540.2|4542.2|4536.2|40
1731595090000|2024-11-14 14:38:10|4542.2|4536.2|4544.8|4538.8|4545.3|4539.3|4542.2|4536.2|130
1731595100000|2024-11-14 14:38:20|4544.7|4538.7|4545.8|4539.8|4546.8|4540.8|4543.3|4537.3|72
1731595110000|2024-11-14 14:38:30|4545.6|4539.6|4543.3|4537.3|4545.6|4539.6|4543.3|4537.3|43
1731595120000|2024-11-14 14:38:40|4543.2|4537.2|4542.3|4536.3|4543.8|4537.8|4541.8|4535.8|38
1731595130000|2024-11-14 14:38:50|4541.8|4535.8|4543.3|4537.3|4543.3|4537.3|4540.8|4534.8|29
1731595140000|2024-11-14 14:39:00|4543.4|4537.4|4545.3|4539.3|4546.4|4540.4|4543.4|4537.4|48
1731595150000|2024-11-14 14:39:10|4545.4|4539.4|4546.8|4540.8|4546.8|4540.8|4545.3|4539.3|41
1731595160000|2024-11-14 14:39:20|4547.4|4541.4|4546.4|4540.4|4547.4|4541.4|4545.9|4539.9|52
1731595170000|2024-11-14 14:39:30|4546.9|4540.9|4543.4|4537.4|4546.9|4540.9|4543.3|4537.3|17
1731595180000|2024-11-14 14:39:40|4543.8|4537.8|4545.4|4539.4|4546.9|4540.9|4543.8|4537.8|24
1731595190000|2024-11-14 14:39:50|4544.9|4538.9|4543.8|4537.8|4545.3|4539.3|4542.9|4536.9|6
1731595200000|2024-11-14 14:40:00|4544.3|4538.3|4544|4538|4545.9|4539.9|4543.9|4537.9|9
1731595210000|2024-11-14 14:40:10|4544.9|4538.9|4550.9|4544.9|4550.9|4544.9|4543.9|4537.9|42
1731595220000|2024-11-14 14:40:20|4550.8|4544.8|4550.9|4544.9|4551.8|4545.8|4550.3|4544.3|34
1731595230000|2024-11-14 14:40:30|4552.4|4546.4|4557.3|4551.3|4557.4|4551.4|4550.9|4544.9|144
1731595240000|2024-11-14 14:40:40|4557.4|4551.4|4559.9|4553.9|4561.4|4555.4|4557.4|4551.4|144
1731595250000|2024-11-14 14:40:50|4560.3|4554.3|4560.9|4554.9|4563.9|4557.9|4559.4|4553.4|305
1731595260000|2024-11-14 14:41:00|4560.4|4554.4|4559.4|4553.4|4562.4|4556.4|4559.4|4553.4|23
1731595270000|2024-11-14 14:41:10|4559|4553|4559.4|4553.4|4560.4|4554.4|4558|4552|46
1731595280000|2024-11-14 14:41:20|4559.9|4553.9|4560.4|4554.4|4560.4|4554.4|4558.9|4552.9|13
1731595290000|2024-11-14 14:41:30|4560.3|4554.3|4563.4|4557.4|4563.4|4557.4|4559.4|4553.4|22
1731595300000|2024-11-14 14:41:40|4563|4557|4560.5|4554.5|4563|4557|4559.9|4553.9|18
1731595310000|2024-11-14 14:41:50|4560.4|4554.4|4558.6|4552.6|4560.4|4554.4|4558|4552|33
1731595320000|2024-11-14 14:42:00|4559|4553|4561.4|4555.4|4561.4|4555.4|4559|4553|25
1731595330000|2024-11-14 14:42:10|4560.9|4554.9|4560.4|4554.4|4561.4|4555.4|4559|4553|14
1731595340000|2024-11-14 14:42:20|4559.9|4553.9|4559|4553|4559.9|4553.9|4559|4553|22
1731595350000|2024-11-14 14:42:30|4558.9|4552.9|4554.5|4548.5|4558.9|4552.9|4552.9|4546.9|22
1731595360000|2024-11-14 14:42:40|4556|4550|4554.5|4548.5|4556.9|4550.9|4554.5|4548.5|12
1731595370000|2024-11-14 14:42:50|4554.4|4548.4|4550.9|4544.9|4554.4|4548.4|4550.4|4544.4|12
1731595380000|2024-11-14 14:43:00|4551.4|4545.4|4550.9|4544.9|4553.4|4547.4|4549.4|4543.4|86
1731595390000|2024-11-14 14:43:10|4550.4|4544.4|4551.4|4545.4|4552.9|4546.9|4550.4|4544.4|26
1731595400000|2024-11-14 14:43:20|4550.5|4544.5|4550.4|4544.4|4550.9|4544.9|4548.9|4542.9|14
1731595410000|2024-11-14 14:43:30|4549.9|4543.9|4548.5|4542.5|4551.4|4545.4|4548.4|4542.4|65
1731595420000|2024-11-14 14:43:40|4548.9|4542.9|4552|4546|4552|4546|4548.9|4542.9|15
1731595430000|2024-11-14 14:43:50|4552.4|4546.4|4551.3|4545.3|4552.9|4546.9|4549.5|4543.5|28
1731595440000|2024-11-14 14:44:00|4551.2|4545.2|4550.4|4544.4|4551.9|4545.9|4549.4|4543.4|512
1731595450000|2024-11-14 14:44:10|4550.3|4544.3|4549.3|4543.3|4550.8|4544.8|4548.3|4542.3|20
1731595460000|2024-11-14 14:44:20|4548.9|4542.9|4551.8|4545.8|4551.8|4545.8|4548.9|4542.9|22
1731595470000|2024-11-14 14:44:30|4551.4|4545.4|4551.8|4545.8|4551.8|4545.8|4550.4|4544.4|20
1731595480000|2024-11-14 14:44:40|4551.9|4545.9|4551.2|4545.2|4551.9|4545.9|4549.3|4543.3|32
1731595490000|2024-11-14 14:44:50|4550.8|4544.8|4549.3|4543.3|4550.8|4544.8|4548.8|4542.8|10
1731595500000|2024-11-14 14:45:00|4551.8|4545.8|4555.9|4549.9|4555.9|4549.9|4548.9|4542.9|30
1731595510000|2024-11-14 14:45:10|4556.9|4550.9|4549.8|4543.8|4558.4|4552.4|4549.8|4543.8|104
1731595520000|2024-11-14 14:45:20|4550.8|4544.8|4549.4|4543.4|4551.3|4545.3|4549.4|4543.4|9
1731595530000|2024-11-14 14:45:30|4549.3|4543.3|4548.3|4542.3|4549.4|4543.4|4547.8|4541.8|11
1731595540000|2024-11-14 14:45:40|4549.9|4543.9|4552.8|4546.8|4552.9|4546.9|4549.9|4543.9|35
1731595550000|2024-11-14 14:45:50|4552.4|4546.4|4552.9|4546.9|4552.9|4546.9|4551.9|4545.9|2
1731595560000|2024-11-14 14:46:00|4552.8|4546.8|4552.9|4546.9|4552.9|4546.9|4552.3|4546.3|6
1731595570000|2024-11-14 14:46:10|4552.8|4546.8|4552.9|4546.9|4552.9|4546.9|4552.3|4546.3|3
1731595580000|2024-11-14 14:46:20|4553|4547|4554.4|4548.4|4554.9|4548.9|4552.9|4546.9|20
1731595590000|2024-11-14 14:46:30|4554.3|4548.3|4554.8|4548.8|4556.9|4550.9|4554.3|4548.3|9
1731595600000|2024-11-14 14:46:40|4555.3|4549.3|4554.4|4548.4|4555.8|4549.8|4551.9|4545.9|21
1731595610000|2024-11-14 14:46:50|4554.3|4548.3|4555.3|4549.3|4556.4|4550.4|4553.9|4547.9|9
1731595620000|2024-11-14 14:47:00|4554.9|4548.9|4556.3|4550.3|4558.4|4552.4|4554.9|4548.9|47
1731595630000|2024-11-14 14:47:10|4556.4|4550.4|4553.8|4547.8|4556.4|4550.4|4552.4|4546.4|2
1731595640000|2024-11-14 14:47:20|4553.4|4547.4|4554.4|4548.4|4554.9|4548.9|4553.4|4547.4|4
1731595650000|2024-11-14 14:47:30|4554.3|4548.3|4554.8|4548.8|4554.8|4548.8|4553.3|4547.3|5
1731595660000|2024-11-14 14:47:40|4554.9|4548.9|4551.9|4545.9|4555.3|4549.3|4551.9|4545.9|6
1731595670000|2024-11-14 14:47:50|4552.4|4546.4|4551.9|4545.9|4552.4|4546.4|4551.9|4545.9|1
1731595680000|2024-11-14 14:48:00|4552.8|4546.8|4552.4|4546.4|4553.4|4547.4|4550.3|4544.3|28
1731595690000|2024-11-14 14:48:10|4555.8|4549.8|4557.4|4551.4|4557.9|4551.9|4554.3|4548.3|277
1731595700000|2024-11-14 14:48:20|4557|4551|4557.9|4551.9|4558.4|4552.4|4554.9|4548.9|53
1731595710000|2024-11-14 14:48:30|4558.4|4552.4|4558.4|4552.4|4558.9|4552.9|4556.9|4550.9|17
1731595720000|2024-11-14 14:48:40|4558.9|4552.9|4561.4|4555.4|4562.9|4556.9|4558.5|4552.5|80
1731595730000|2024-11-14 14:48:50|4561|4555|4561.4|4555.4|4562.9|4556.9|4558.4|4552.4|38
1731595740000|2024-11-14 14:49:00|4561.5|4555.5|4563|4557|4565.4|4559.4|4561.5|4555.5|21
1731595750000|2024-11-14 14:49:10|4563.4|4557.4|4563|4557|4563.4|4557.4|4560.4|4554.4|34
1731595760000|2024-11-14 14:49:20|4563.1|4557.1|4565.9|4559.9|4565.9|4559.9|4562|4556|31
1731595770000|2024-11-14 14:49:30|4566.4|4560.4|4564|4558|4566.4|4560.4|4564|4558|22
1731595780000|2024-11-14 14:49:40|4563.5|4557.5|4567|4561|4567|4561|4563.5|4557.5|8
1731595790000|2024-11-14 14:49:50|4563.5|4557.5|4564|4558|4564|4558|4562.5|4556.5|65
1731595800000|2024-11-14 14:50:00|4565.3|4559.3|4563.4|4557.4|4566|4560|4562.9|4556.9|31
1731595810000|2024-11-14 14:50:10|4563|4557|4562.9|4556.9|4563.4|4557.4|4561.9|4555.9|3
1731595820000|2024-11-14 14:50:20|4562.4|4556.4|4561.4|4555.4|4562.5|4556.5|4560.9|4554.9|11
1731595830000|2024-11-14 14:50:30|4561|4555|4562|4556|4563|4557|4559.4|4553.4|21
1731595840000|2024-11-14 14:50:40|4562.9|4556.9|4563.4|4557.4|4563.5|4557.5|4562.4|4556.4|10
1731595850000|2024-11-14 14:50:50|4563.5|4557.5|4560.9|4554.9|4563.5|4557.5|4560.9|4554.9|21
1731595860000|2024-11-14 14:51:00|4560.5|4554.5|4560.4|4554.4|4561.9|4555.9|4559.9|4553.9|9
1731595870000|2024-11-14 14:51:10|4559.4|4553.4|4558.4|4552.4|4560.9|4554.9|4558.4|4552.4|7
1731595880000|2024-11-14 14:51:20|4558.5|4552.5|4559.4|4553.4|4560.5|4554.5|4558.5|4552.5|13
1731595890000|2024-11-14 14:51:30|4559.5|4553.5|4560.9|4554.9|4563.5|4557.5|4559.5|4553.5|12
1731595900000|2024-11-14 14:51:40|4560.4|4554.4|4557.5|4551.5|4560.4|4554.4|4557|4551|5
1731595910000|2024-11-14 14:51:50|4557.9|4551.9|4555.4|4549.4|4557.9|4551.9|4555.4|4549.4|8
1731595920000|2024-11-14 14:52:00|4555.5|4549.5|4551.9|4545.9|4555.5|4549.5|4551.9|4545.9|11
1731595930000|2024-11-14 14:52:10|4551.4|4545.4|4551|4545|4551.9|4545.9|4550|4544|5
1731595940000|2024-11-14 14:52:20|4551.4|4545.4|4548|4542|4551.5|4545.5|4548|4542|8
1731595950000|2024-11-14 14:52:30|4549.4|4543.4|4548.4|4542.4|4549.4|4543.4|4548.4|4542.4|2
1731595960000|2024-11-14 14:52:40|4547.9|4541.9|4546.4|4540.4|4548.4|4542.4|4546.4|4540.4|6
1731595970000|2024-11-14 14:52:50|4547.4|4541.4|4549.4|4543.4|4551|4545|4546.9|4540.9|28
1731595980000|2024-11-14 14:53:00|4549.6|4543.6|4550.4|4544.4|4551.4|4545.4|4549.6|4543.6|84
1731595990000|2024-11-14 14:53:10|4549.4|4543.4|4547.4|4541.4|4549.4|4543.4|4547.4|4541.4|7
1731596000000|2024-11-14 14:53:20|4547.9|4541.9|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|3
1731596010000|2024-11-14 14:53:30|4546.5|4540.5|4548.4|4542.4|4548.5|4542.5|4546|4540|7
1731596020000|2024-11-14 14:53:40|4548|4542|4545.9|4539.9|4548.4|4542.4|4545.9|4539.9|16
1731596030000|2024-11-14 14:53:50|4547.4|4541.4|4546.9|4540.9|4547.9|4541.9|4546.9|4540.9|6
1731596040000|2024-11-14 14:54:00|4546.5|4540.5|4546.9|4540.9|4547|4541|4545.9|4539.9|5
1731596050000|2024-11-14 14:54:10|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|2
1731596060000|2024-11-14 14:54:20|4546.5|4540.5|4546.4|4540.4|4546.5|4540.5|4545.9|4539.9|11
1731596070000|2024-11-14 14:54:30|4546.5|4540.5|4549.9|4543.9|4551|4545|4546.4|4540.4|83
1731596080000|2024-11-14 14:54:40|4549.5|4543.5|4551|4545|4551.4|4545.4|4549.5|4543.5|9
1731596090000|2024-11-14 14:54:50|4550.9|4544.9|4549|4543|4550.9|4544.9|4549|4543|6
1731596100000|2024-11-14 14:55:00|4548.4|4542.4|4548|4542|4548.4|4542.4|4546.5|4540.5|6
1731596110000|2024-11-14 14:55:10|4547.9|4541.9|4547|4541|4548.5|4542.5|4546|4540|44
1731596120000|2024-11-14 14:55:20|4546.5|4540.5|4547.6|4541.6|4549.6|4543.6|4546.5|4540.5|68
1731596130000|2024-11-14 14:55:30|4547.5|4541.5|4548.6|4542.6|4548.6|4542.6|4547|4541|13
1731596140000|2024-11-14 14:55:40|4548.1|4542.1|4551.1|4545.1|4551.1|4545.1|4547.6|4541.6|24
1731596150000|2024-11-14 14:55:50|4551.6|4545.6|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|20
1731596160000|2024-11-14 14:56:00|4551.2|4545.2|4553.6|4547.6|4555.6|4549.6|4551.2|4545.2|12
1731596170000|2024-11-14 14:56:10|4553.1|4547.1|4552.6|4546.6|4553.6|4547.6|4552.6|4546.6|14
1731596180000|2024-11-14 14:56:20|4552.1|4546.1|4553.6|4547.6|4553.6|4547.6|4552.1|4546.1|6
1731596190000|2024-11-14 14:56:30|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|5
1731596200000|2024-11-14 14:56:40|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|5
1731596210000|2024-11-14 14:56:50|4553.1|4547.1|4555.5|4549.5|4556.1|4550.1|4552.6|4546.6|9
1731596220000|2024-11-14 14:57:00|4554.1|4548.1|4554.6|4548.6|4555.1|4549.1|4554.1|4548.1|5
1731596230000|2024-11-14 14:57:10|4554.7|4548.7|4555.1|4549.1|4555.6|4549.6|4554.7|4548.7|30
1731596240000|2024-11-14 14:57:20|||||||||10
1731596250000|2024-11-14 14:57:30|4552.6|4546.6|4551.1|4545.1|4552.6|4546.6|4551.1|4545.1|23
1731596260000|2024-11-14 14:57:40|4551.6|4545.6|4549.6|4543.6|4551.6|4545.6|4549.1|4543.1|10
1731596270000|2024-11-14 14:57:50|4551.1|4545.1|4550.6|4544.6|4551.1|4545.1|4550.1|4544.1|25
1731596280000|2024-11-14 14:58:00|4550.5|4544.5|4554.6|4548.6|4554.6|4548.6|4550.1|4544.1|10
1731596290000|2024-11-14 14:58:10|4554.7|4548.7|4558.1|4552.1|4558.1|4552.1|4554.7|4548.7|17
1731596300000|2024-11-14 14:58:20|4558.6|4552.6|4559.1|4553.1|4559.1|4553.1|4557.6|4551.6|14
1731596310000|2024-11-14 14:58:30|4559.6|4553.6|4561.1|4555.1|4562|4556|4559.6|4553.6|15
1731596320000|2024-11-14 14:58:40|4561.6|4555.6|4560.6|4554.6|4561.6|4555.6|4560.1|4554.1|4
1731596330000|2024-11-14 14:58:50|4560.7|4554.7|4560.5|4554.5|4561.1|4555.1|4559.1|4553.1|11
1731596340000|2024-11-14 14:59:00|4559|4553|4556.6|4550.6|4559|4553|4556.6|4550.6|5
1731596350000|2024-11-14 14:59:10|4557|4551|4558.1|4552.1|4558.1|4552.1|4557|4551|15
1731596360000|2024-11-14 14:59:20|4558.6|4552.6|4558.1|4552.1|4560.1|4554.1|4558.1|4552.1|6
1731596370000|2024-11-14 14:59:30|4558.6|4552.6|4558.6|4552.6|4559.1|4553.1|4558.1|4552.1|4
1731596380000|2024-11-14 14:59:40|4559.1|4553.1|4557.6|4551.6|4559.1|4553.1|4557.1|4551.1|1
1731596390000|2024-11-14 14:59:50|4557.5|4551.5|4555.1|4549.1|4557.5|4551.5|4554.6|4548.6|9
1731596400000|2024-11-14 15:00:00|4553.1|4547.1|4551.7|4545.7|4554.6|4548.6|4551.5|4545.5|53
1731596410000|2024-11-14 15:00:10|4552.1|4546.1|4552.6|4546.6|4553.1|4547.1|4550.6|4544.6|11
1731596420000|2024-11-14 15:00:20|4552.1|4546.1|4554.1|4548.1|4554.6|4548.6|4550.6|4544.6|10
1731596430000|2024-11-14 15:00:30|4554|4548|4555.6|4549.6|4555.6|4549.6|4552.1|4546.1|37
1731596440000|2024-11-14 15:00:40|4554.6|4548.6|4554.1|4548.1|4555.1|4549.1|4552.6|4546.6|27
1731596450000|2024-11-14 15:00:50|4554.6|4548.6|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|10
1731596460000|2024-11-14 15:01:00|4554.1|4548.1|4554.6|4548.6|4555.1|4549.1|4554.1|4548.1|9
1731596470000|2024-11-14 15:01:10|4554.7|4548.7|4555.1|4549.1|4555.1|4549.1|4554.7|4548.7|5
1731596480000|2024-11-14 15:01:20|4554.1|4548.1|4554.6|4548.6|4554.6|4548.6|4554.1|4548.1|11
1731596490000|2024-11-14 15:01:30|4554.5|4548.5|4554.6|4548.6|4555|4549|4554.1|4548.1|8
1731596500000|2024-11-14 15:01:40|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|4
1731596510000|2024-11-14 15:01:50|4555|4549|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|5
1731596520000|2024-11-14 15:02:00|4556.1|4550.1|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|15
1731596530000|2024-11-14 15:02:10|4557.1|4551.1|4556.1|4550.1|4557.6|4551.6|4556.1|4550.1|11
1731596540000|2024-11-14 15:02:20|4559.6|4553.6|4566.6|4560.6|4566.6|4560.6|4559.6|4553.6|29
1731596550000|2024-11-14 15:02:30|4570.6|4564.6|4573.6|4567.6|4573.6|4567.6|4569.6|4563.6|79
1731596560000|2024-11-14 15:02:40|4572.5|4566.5|4571.5|4565.5|4572.5|4566.5|4571|4565|18
1731596570000|2024-11-14 15:02:50|4571.1|4565.1|4569.6|4563.6|4571.1|4565.1|4569.1|4563.1|34
1731596580000|2024-11-14 15:03:00|4569.1|4563.1|4567.6|4561.6|4569.6|4563.6|4564.6|4558.6|44
1731596590000|2024-11-14 15:03:10|4568.1|4562.1|4571.6|4565.6|4571.6|4565.6|4568.1|4562.1|6
1731596600000|2024-11-14 15:03:20|4570.1|4564.1|4571.1|4565.1|4571.6|4565.6|4570.1|4564.1|10
1731596610000|2024-11-14 15:03:30|4571.6|4565.6|4570|4564|4571.6|4565.6|4569|4563|21
1731596620000|2024-11-14 15:03:40|4569.6|4563.6|4571.1|4565.1|4571.1|4565.1|4569.6|4563.6|9
1731596630000|2024-11-14 15:03:50|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4571.1|4565.1|2
1731596640000|2024-11-14 15:04:00|4571.6|4565.6|4575.1|4569.1|4575.1|4569.1|4571.1|4565.1|34
1731596650000|2024-11-14 15:04:10|4574.1|4568.1|4574.6|4568.6|4575.1|4569.1|4574.1|4568.1|17
1731596660000|2024-11-14 15:04:20|4574.1|4568.1|4575.1|4569.1|4575.1|4569.1|4573.6|4567.6|10
1731596670000|2024-11-14 15:04:30|4574.6|4568.6|4577.1|4571.1|4577.6|4571.6|4574.6|4568.6|21
1731596680000|2024-11-14 15:04:40|4577.6|4571.6|4573.1|4567.1|4577.6|4571.6|4573.1|4567.1|29
1731596690000|2024-11-14 15:04:50|4572.6|4566.6|4571.6|4565.6|4573.1|4567.1|4571.6|4565.6|15
1731596700000|2024-11-14 15:05:00|4571.1|4565.1|4570.6|4564.6|4572.1|4566.1|4570.5|4564.5|17
1731596710000|2024-11-14 15:05:10|4571.6|4565.6|4567.1|4561.1|4571.6|4565.6|4566|4560|145
1731596720000|2024-11-14 15:05:20|4566.6|4560.6|4566.6|4560.6|4568.6|4562.6|4566.1|4560.1|34
1731596730000|2024-11-14 15:05:30|4567|4561|4567.6|4561.6|4567.6|4561.6|4567|4561|17
1731596740000|2024-11-14 15:05:40|4568.1|4562.1|4569.1|4563.1|4569.6|4563.6|4568.1|4562.1|18
1731596750000|2024-11-14 15:05:50|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|13
1731596760000|2024-11-14 15:06:00|4567.1|4561.1|4566.1|4560.1|4567.1|4561.1|4566.1|4560.1|18
1731596770000|2024-11-14 15:06:10|4566.6|4560.6|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|1
1731596780000|2024-11-14 15:06:20|4567|4561|4566.6|4560.6|4567|4561|4566.6|4560.6|4
1731596790000|2024-11-14 15:06:30|4566.7|4560.7|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|2
1731596800000|2024-11-14 15:06:40|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|10
1731596810000|2024-11-14 15:06:50|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4564.6|4558.6|13
1731596820000|2024-11-14 15:07:00|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|9
1731596830000|2024-11-14 15:07:10|4565|4559|4567.1|4561.1|4567.1|4561.1|4562.6|4556.6|81
1731596840000|2024-11-14 15:07:20|4567|4561|4569.1|4563.1|4569.1|4563.1|4567|4561|8
1731596850000|2024-11-14 15:07:30|4570.3|4564.3|4571.6|4565.6|4571.6|4565.6|4570.3|4564.3|10
1731596860000|2024-11-14 15:07:40|4570.1|4564.1|4569.6|4563.6|4570.5|4564.5|4569.6|4563.6|11
1731596870000|2024-11-14 15:07:50|4569.1|4563.1|4569.1|4563.1|4569.6|4563.6|4568.6|4562.6|23
1731596880000|2024-11-14 15:08:00|4570.1|4564.1|4570.6|4564.6|4571.6|4565.6|4570.1|4564.1|7
1731596890000|2024-11-14 15:08:10|4571.1|4565.1|4570.6|4564.6|4572.6|4566.6|4570.1|4564.1|10
1731596900000|2024-11-14 15:08:20|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4570.6|4564.6|5
1731596910000|2024-11-14 15:08:30|4570.7|4564.7|4571.1|4565.1|4571.6|4565.6|4570.6|4564.6|13
1731596920000|2024-11-14 15:08:40|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|6
1731596930000|2024-11-14 15:08:50|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|5
1731596940000|2024-11-14 15:09:00|4571.3|4565.3|4571.1|4565.1|4572.1|4566.1|4571.1|4565.1|19
1731596950000|2024-11-14 15:09:10|4571.6|4565.6|4571.6|4565.6|4572.1|4566.1|4571.6|4565.6|5
1731596960000|2024-11-14 15:09:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|59
1731596970000|2024-11-14 15:09:30|4575.6|4569.6|4576.2|4570.2|4577.6|4571.6|4575.1|4569.1|14
1731596980000|2024-11-14 15:09:40|4577.1|4571.1|4570.1|4564.1|4577.1|4571.1|4570.1|4564.1|115
1731596990000|2024-11-14 15:09:50|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|4
1731597000000|2024-11-14 15:10:00|4567.6|4561.6|4565.1|4559.1|4567.6|4561.6|4565.1|4559.1|7
1731597010000|2024-11-14 15:10:10|4566.1|4560.1|4565.6|4559.6|4567.1|4561.1|4564|4558|47
1731597020000|2024-11-14 15:10:20|4565.1|4559.1|4565.5|4559.5|4565.6|4559.6|4565.1|4559.1|2
1731597030000|2024-11-14 15:10:30|4564.6|4558.6|4564.5|4558.5|4564.6|4558.6|4564.5|4558.5|4
1731597040000|2024-11-14 15:10:40|4564.4|4558.4|4565.1|4559.1|4565.6|4559.6|4564|4558|12
1731597050000|2024-11-14 15:10:50|4566.1|4560.1|4566|4560|4566.6|4560.6|4565.6|4559.6|8
1731597060000|2024-11-14 15:11:00|4566.1|4560.1|4567.1|4561.1|4567.6|4561.6|4566.1|4560.1|29
1731597070000|2024-11-14 15:11:10|4567.6|4561.6|4568.5|4562.5|4568.5|4562.5|4567.6|4561.6|6
1731597080000|2024-11-14 15:11:20|4568|4562|4566.6|4560.6|4568.1|4562.1|4566.5|4560.5|11
1731597090000|2024-11-14 15:11:30|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|6
1731597100000|2024-11-14 15:11:40|4566.6|4560.6|4568.1|4562.1|4568.1|4562.1|4566.6|4560.6|13
1731597110000|2024-11-14 15:11:50|4568|4562|4568.6|4562.6|4568.6|4562.6|4567.6|4561.6|2
1731597120000|2024-11-14 15:12:00|4568.4|4562.4|4567.6|4561.6|4568.4|4562.4|4567.6|4561.6|4
1731597130000|2024-11-14 15:12:10|4565.6|4559.6|4565.6|4559.6|4566|4560|4563|4557|56
1731597140000|2024-11-14 15:12:20|4565.1|4559.1|4565.1|4559.1|4565.6|4559.6|4565.1|4559.1|17
1731597150000|2024-11-14 15:12:30|4565.2|4559.2|4563.1|4557.1|4565.2|4559.2|4563.1|4557.1|33
1731597160000|2024-11-14 15:12:40|4561.6|4555.6|4561.1|4555.1|4561.6|4555.6|4561.1|4555.1|19
1731597170000|2024-11-14 15:12:50|4560.7|4554.7|4558.1|4552.1|4561.1|4555.1|4558.1|4552.1|9
1731597180000|2024-11-14 15:13:00|4557.6|4551.6|4556.1|4550.1|4557.6|4551.6|4556.1|4550.1|16
1731597190000|2024-11-14 15:13:10|4556.5|4550.5|4556.1|4550.1|4556.5|4550.5|4556|4550|38
1731597200000|2024-11-14 15:13:20|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|1
1731597210000|2024-11-14 15:13:30|4556.6|4550.6|4558.1|4552.1|4558.6|4552.6|4556.6|4550.6|23
1731597220000|2024-11-14 15:13:40|4558.6|4552.6|4560.1|4554.1|4560.1|4554.1|4558.6|4552.6|6
1731597230000|2024-11-14 15:13:50|4559.6|4553.6|4563|4557|4563|4557|4559.6|4553.6|9
1731597240000|2024-11-14 15:14:00|4563.5|4557.5|4563.5|4557.5|4564.1|4558.1|4561.8|4555.8|32
1731597250000|2024-11-14 15:14:10|4563.1|4557.1|4562.6|4556.6|4563.5|4557.5|4562.6|4556.6|4
1731597260000|2024-11-14 15:14:20|4562.1|4556.1|4560.6|4554.6|4562.1|4556.1|4560.1|4554.1|31
1731597270000|2024-11-14 15:14:30|4560.1|4554.1|4559.6|4553.6|4560.6|4554.6|4559.6|4553.6|3
1731597280000|2024-11-14 15:14:40|4560.6|4554.6|4561.1|4555.1|4561.1|4555.1|4560.6|4554.6|6
1731597290000|2024-11-14 15:14:50|4561.6|4555.6|4560.6|4554.6|4561.6|4555.6|4560.6|4554.6|1
1731597300000|2024-11-14 15:15:00|4561.1|4555.1|4560.6|4554.6|4561.1|4555.1|4560.1|4554.1|5
1731597310000|2024-11-14 15:15:10|4560.1|4554.1|4560.6|4554.6|4560.6|4554.6|4560.1|4554.1|52
1731597320000|2024-11-14 15:15:20|4560.1|4554.1|4560.1|4554.1|4560.6|4554.6|4560.1|4554.1|30
1731597330000|2024-11-14 15:15:30|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|12
1731597340000|2024-11-14 15:15:40|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4554.1|4548.1|6
1731597350000|2024-11-14 15:15:50|4556|4550|4555|4549|4556.1|4550.1|4555|4549|8
1731597360000|2024-11-14 15:16:00|4552.6|4546.6|4553.6|4547.6|4554.6|4548.6|4552.6|4546.6|28
1731597370000|2024-11-14 15:16:10|4554.1|4548.1|4554.1|4548.1|4555|4549|4554.1|4548.1|7
1731597380000|2024-11-14 15:16:20|4553.6|4547.6|4553.1|4547.1|4553.6|4547.6|4551.1|4545.1|34
1731597390000|2024-11-14 15:16:30|4553.7|4547.7|4554.1|4548.1|4554.6|4548.6|4553.7|4547.7|29
1731597400000|2024-11-14 15:16:40|4554.2|4548.2|4553|4547|4554.2|4548.2|4553|4547|14
1731597410000|2024-11-14 15:16:50|4552.6|4546.6|4550.1|4544.1|4553.1|4547.1|4549.6|4543.6|11
1731597420000|2024-11-14 15:17:00|4550|4544|4547.5|4541.5|4550|4544|4545.1|4539.1|97
1731597430000|2024-11-14 15:17:10|4547.1|4541.1|4546.6|4540.6|4547.1|4541.1|4546.6|4540.6|18
1731597440000|2024-11-14 15:17:20|4545.8|4539.8|4544.6|4538.6|4545.8|4539.8|4543.6|4537.6|69
1731597450000|2024-11-14 15:17:30|4545.1|4539.1|4544.6|4538.6|4545.1|4539.1|4543.6|4537.6|28
1731597460000|2024-11-14 15:17:40|4544.1|4538.1|4544.6|4538.6|4545|4539|4544.1|4538.1|8
1731597470000|2024-11-14 15:17:50|4544.1|4538.1|4542.6|4536.6|4544.6|4538.6|4542.6|4536.6|8
1731597480000|2024-11-14 15:18:00|4543|4537|4541.1|4535.1|4543.1|4537.1|4541|4535|7
1731597490000|2024-11-14 15:18:10|4541|4535|4541|4535|4542|4536|4539.5|4533.5|55
1731597500000|2024-11-14 15:18:20|4540.6|4534.6|4551.1|4545.1|4552.6|4546.6|4540.6|4534.6|84
1731597510000|2024-11-14 15:18:30|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4547.6|4541.6|93
1731597520000|2024-11-14 15:18:40|4550.8|4544.8|4549.6|4543.6|4550.8|4544.8|4549.6|4543.6|15
1731597530000|2024-11-14 15:18:50|4549.2|4543.2|4548.6|4542.6|4549.2|4543.2|4548.6|4542.6|1
1731597540000|2024-11-14 15:19:00|4549.2|4543.2|4550.7|4544.7|4550.7|4544.7|4548.7|4542.7|6
1731597550000|2024-11-14 15:19:10|4550.6|4544.6|4549.1|4543.1|4550.6|4544.6|4549.1|4543.1|13
1731597560000|2024-11-14 15:19:20|4548.1|4542.1|4549.6|4543.6|4550.1|4544.1|4547.6|4541.6|29
1731597570000|2024-11-14 15:19:30|4549.1|4543.1|4548.6|4542.6|4550.6|4544.6|4548.6|4542.6|20
1731597580000|2024-11-14 15:19:40|4549.1|4543.1|4550.6|4544.6|4551.6|4545.6|4548.6|4542.6|21
1731597590000|2024-11-14 15:19:50|4551.6|4545.6|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|5
1731597600000|2024-11-14 15:20:00|4551.6|4545.6|4552.6|4546.6|4553.1|4547.1|4551.6|4545.6|22
1731597610000|2024-11-14 15:20:10|4552.4|4546.4|4552.1|4546.1|4552.4|4546.4|4550.6|4544.6|10
1731597620000|2024-11-14 15:20:20|4552.6|4546.6|4550.6|4544.6|4552.6|4546.6|4550.1|4544.1|16
1731597630000|2024-11-14 15:20:30|4550.7|4544.7|4551.1|4545.1|4551.1|4545.1|4550.7|4544.7|2
1731597640000|2024-11-14 15:20:40|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|2
1731597650000|2024-11-14 15:20:50|4551.7|4545.7|4551.6|4545.6|4552.6|4546.6|4551.1|4545.1|12
1731597660000|2024-11-14 15:21:00|4550.1|4544.1|4549.1|4543.1|4552|4546|4548.6|4542.6|50
1731597670000|2024-11-14 15:21:10|4548.7|4542.7|4549.6|4543.6|4550.1|4544.1|4548.1|4542.1|17
1731597680000|2024-11-14 15:21:20|4549.4|4543.4|4548.6|4542.6|4549.4|4543.4|4548.6|4542.6|8
1731597690000|2024-11-14 15:21:30|4548.1|4542.1|4547.6|4541.6|4548.6|4542.6|4547.6|4541.6|8
1731597700000|2024-11-14 15:21:40|4547.1|4541.1|4546.6|4540.6|4547.1|4541.1|4545.1|4539.1|8
1731597710000|2024-11-14 15:21:50|4546.5|4540.5|4545.1|4539.1|4546.6|4540.6|4545.1|4539.1|4
1731597720000|2024-11-14 15:22:00|4544.7|4538.7|4543.6|4537.6|4545.1|4539.1|4542.6|4536.6|64
1731597730000|2024-11-14 15:22:10|4544|4538|4544.6|4538.6|4544.6|4538.6|4543.6|4537.6|5
1731597740000|2024-11-14 15:22:20|4546.1|4540.1|4547.6|4541.6|4547.6|4541.6|4545.6|4539.6|10
1731597750000|2024-11-14 15:22:30|4546.1|4540.1|4547.6|4541.6|4548.1|4542.1|4546.1|4540.1|14
1731597760000|2024-11-14 15:22:40|4548.1|4542.1|4548.6|4542.6|4548.6|4542.6|4548.1|4542.1|1
1731597770000|2024-11-14 15:22:50|4548.1|4542.1|4547.6|4541.6|4548.6|4542.6|4547|4541|7
1731597780000|2024-11-14 15:23:00|4547.1|4541.1|4546.1|4540.1|4547.6|4541.6|4545.1|4539.1|14
1731597790000|2024-11-14 15:23:10|4546.5|4540.5|4544.5|4538.5|4546.6|4540.6|4544.5|4538.5|15
1731597800000|2024-11-14 15:23:20|4544.6|4538.6|4547.6|4541.6|4547.6|4541.6|4544.5|4538.5|9
1731597810000|2024-11-14 15:23:30|||||||||3
1731597820000|2024-11-14 15:23:40|4548.6|4542.6|4547.6|4541.6|4548.6|4542.6|4547.6|4541.6|5
1731597830000|2024-11-14 15:23:50|||||||||2
1731597840000|2024-11-14 15:24:00|4547.1|4541.1|4549.4|4543.4|4549.5|4543.5|4544.6|4538.6|12
1731597850000|2024-11-14 15:24:10|4548.6|4542.6|4548.5|4542.5|4549|4543|4548|4542|5
1731597860000|2024-11-14 15:24:20|4548.6|4542.6|4547.6|4541.6|4549|4543|4547.6|4541.6|3
1731597870000|2024-11-14 15:24:30|4548|4542|4546.6|4540.6|4548|4542|4546.6|4540.6|5
1731597880000|2024-11-14 15:24:40|||||||||1
1731597890000|2024-11-14 15:24:50|4546.7|4540.7|4547.6|4541.6|4549.1|4543.1|4546.7|4540.7|7
1731597900000|2024-11-14 15:25:00|4547.5|4541.5|4546.6|4540.6|4547.6|4541.6|4546.6|4540.6|8
1731597910000|2024-11-14 15:25:10|4546.1|4540.1|4548.6|4542.6|4549.6|4543.6|4545.6|4539.6|70
1731597920000|2024-11-14 15:25:20|4548.1|4542.1|4549|4543|4549|4543|4548.1|4542.1|3
1731597930000|2024-11-14 15:25:30|4548.6|4542.6|4547.1|4541.1|4548.6|4542.6|4547.1|4541.1|7
1731597940000|2024-11-14 15:25:40|4547.5|4541.5|4547.1|4541.1|4547.6|4541.6|4547.1|4541.1|4
1731597950000|2024-11-14 15:25:50|4547|4541|4546.6|4540.6|4547.1|4541.1|4546.6|4540.6|1
1731597960000|2024-11-14 15:26:00|4547.1|4541.1|4548.6|4542.6|4549.6|4543.6|4547.1|4541.1|10
1731597970000|2024-11-14 15:26:10|4549.1|4543.1|4548.1|4542.1|4549.1|4543.1|4548.1|4542.1|14
1731597980000|2024-11-14 15:26:20|4547.6|4541.6|4546.6|4540.6|4548.1|4542.1|4546.6|4540.6|15
1731597990000|2024-11-14 15:26:30|4546.1|4540.1|4547.1|4541.1|4547.1|4541.1|4546.1|4540.1|10
1731598000000|2024-11-14 15:26:40|4547|4541|4545.6|4539.6|4547|4541|4545.6|4539.6|4
1731598010000|2024-11-14 15:26:50|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|1
1731598020000|2024-11-14 15:27:00|4545.6|4539.6|4545.1|4539.1|4545.6|4539.6|4545|4539|12
1731598030000|2024-11-14 15:27:10|4545.2|4539.2|4546.1|4540.1|4546.1|4540.1|4545.2|4539.2|4
1731598040000|2024-11-14 15:27:20|4546|4540|4546.1|4540.1|4546.1|4540.1|4546|4540|7
1731598050000|2024-11-14 15:27:30|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4543.6|4537.6|5
1731598060000|2024-11-14 15:27:40|4545.5|4539.5|4545.1|4539.1|4545.5|4539.5|4543.6|4537.6|14
1731598070000|2024-11-14 15:27:50|4544.6|4538.6|4544.1|4538.1|4544.6|4538.6|4544.1|4538.1|3
1731598080000|2024-11-14 15:28:00|4545|4539|4544.6|4538.6|4545|4539|4544.1|4538.1|4
1731598090000|2024-11-14 15:28:10|4545|4539|4547.7|4541.7|4548.7|4542.7|4545|4539|43
1731598100000|2024-11-14 15:28:20|4546.6|4540.6|4537.6|4531.6|4546.6|4540.6|4537.6|4531.6|148
1731598110000|2024-11-14 15:28:30|4538.1|4532.1|4539.6|4533.6|4539.6|4533.6|4537.6|4531.6|7
1731598120000|2024-11-14 15:28:40|4539.1|4533.1|4541.1|4535.1|4541.1|4535.1|4539.1|4533.1|18
1731598130000|2024-11-14 15:28:50|4540.6|4534.6|4538.6|4532.6|4540.6|4534.6|4538.6|4532.6|3
1731598140000|2024-11-14 15:29:00|4539.5|4533.5|4539.6|4533.6|4540.5|4534.5|4538.6|4532.6|11
1731598150000|2024-11-14 15:29:10|4538.7|4532.7|4539.8|4533.8|4540.2|4534.2|4538.6|4532.6|342
1731598160000|2024-11-14 15:29:20|4539.7|4533.7|4538.6|4532.6|4540.2|4534.2|4538.2|4532.2|39
1731598170000|2024-11-14 15:29:30|4538.2|4532.2|4537.6|4531.6|4539.2|4533.2|4537.6|4531.6|15
1731598180000|2024-11-14 15:29:40|4537.1|4531.1|4537.1|4531.1|4537.7|4531.7|4537.1|4531.1|7
1731598200000|2024-11-14 15:30:00|4537.6|4531.6|4540.7|4534.7|4540.8|4534.8|4537.1|4531.1|68
1731598210000|2024-11-14 15:30:10|4540.6|4534.6|4537.1|4531.1|4540.6|4534.6|4537.1|4531.1|25
1731598220000|2024-11-14 15:30:20|4537|4531|4536.3|4530.3|4537|4531|4535.6|4529.6|17
1731598230000|2024-11-14 15:30:30|4536.7|4530.7|4537.3|4531.3|4537.3|4531.3|4536.3|4530.3|23
1731598240000|2024-11-14 15:30:40|4538.7|4532.7|4537.7|4531.7|4538.7|4532.7|4537.7|4531.7|7
1731598250000|2024-11-14 15:30:50|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|9
1731598260000|2024-11-14 15:31:00|4537.6|4531.6|4537.1|4531.1|4537.7|4531.7|4537.1|4531.1|7
1731598270000|2024-11-14 15:31:10|4536.7|4530.7|4535.7|4529.7|4536.7|4530.7|4535.1|4529.1|8
1731598280000|2024-11-14 15:31:20|4534.7|4528.7|4535.1|4529.1|4537.2|4531.2|4534.7|4528.7|64
1731598290000|2024-11-14 15:31:30|4535.2|4529.2|4535.3|4529.3|4537.2|4531.2|4535.2|4529.2|9
1731598300000|2024-11-14 15:31:40|4535.2|4529.2|4535.6|4529.6|4535.6|4529.6|4534.2|4528.2|5
1731598310000|2024-11-14 15:31:50|4535.2|4529.2|4536.2|4530.2|4536.6|4530.6|4535.2|4529.2|17
1731598320000|2024-11-14 15:32:00|4536.6|4530.6|4535.2|4529.2|4539.3|4533.3|4534.7|4528.7|45
1731598330000|2024-11-14 15:32:10|4534.8|4528.8|4538.7|4532.7|4538.8|4532.8|4534.1|4528.1|35
1731598340000|2024-11-14 15:32:20|4538.8|4532.8|4539.7|4533.7|4540.2|4534.2|4538.7|4532.7|44
1731598350000|2024-11-14 15:32:30|4539.8|4533.8|4539.7|4533.7|4540.7|4534.7|4539.1|4533.1|22
1731598360000|2024-11-14 15:32:40|4539.2|4533.2|4540.1|4534.1|4540.2|4534.2|4538.2|4532.2|11
1731598370000|2024-11-14 15:32:50|4539.7|4533.7|4537.2|4531.2|4539.7|4533.7|4537.1|4531.1|6
1731598380000|2024-11-14 15:33:00|4537.6|4531.6|4539.3|4533.3|4540.7|4534.7|4537.1|4531.1|17
1731598390000|2024-11-14 15:33:10|4539.7|4533.7|4539.2|4533.2|4539.7|4533.7|4538.2|4532.2|2
1731598400000|2024-11-14 15:33:20|4539.6|4533.6|4539.1|4533.1|4540.7|4534.7|4538.7|4532.7|4
1731598410000|2024-11-14 15:33:30|4538.7|4532.7|4539.6|4533.6|4539.7|4533.7|4538.7|4532.7|6
1731598420000|2024-11-14 15:33:40|4539.2|4533.2|4538.6|4532.6|4539.6|4533.6|4538.6|4532.6|1
1731598430000|2024-11-14 15:33:50|4538.7|4532.7|4539.1|4533.1|4539.7|4533.7|4538.6|4532.6|6
1731598440000|2024-11-14 15:34:00|4538.7|4532.7|4535.7|4529.7|4538.8|4532.8|4535.7|4529.7|13
1731598450000|2024-11-14 15:34:10|4535.3|4529.3|4536.2|4530.2|4536.2|4530.2|4534.7|4528.7|10
1731598460000|2024-11-14 15:34:20|4536.4|4530.4|4539.2|4533.2|4540.2|4534.2|4536.4|4530.4|55
1731598470000|2024-11-14 15:34:30|4538.8|4532.8|4538.7|4532.7|4539.3|4533.3|4537.8|4531.8|17
1731598480000|2024-11-14 15:34:40|4539.2|4533.2|4537.3|4531.3|4539.2|4533.2|4537.2|4531.2|7
1731598490000|2024-11-14 15:34:50|4537.7|4531.7|4534.1|4528.1|4537.7|4531.7|4534.1|4528.1|13
1731598500000|2024-11-14 15:35:00|4534.2|4528.2|4532.3|4526.3|4534.3|4528.3|4531.3|4525.3|15
1731598510000|2024-11-14 15:35:10|4534.2|4528.2|4534.7|4528.7|4534.7|4528.7|4534.2|4528.2|14
1731598520000|2024-11-14 15:35:20|4534.3|4528.3|4534.7|4528.7|4535.7|4529.7|4534.2|4528.2|19
1731598530000|2024-11-14 15:35:30|4534.6|4528.6|4530.3|4524.3|4534.6|4528.6|4530.3|4524.3|21
1731598540000|2024-11-14 15:35:40|4531.1|4525.1|4532.1|4526.1|4532.1|4526.1|4529.3|4523.3|35
1731598550000|2024-11-14 15:35:50|4531.2|4525.2|4526.2|4520.2|4531.2|4525.2|4526.2|4520.2|30
1731598560000|2024-11-14 15:36:00|4525.7|4519.7|4526.7|4520.7|4528.2|4522.2|4524.7|4518.7|43
1731598570000|2024-11-14 15:36:10|4526.3|4520.3|4524.3|4518.3|4526.7|4520.7|4524.3|4518.3|6
1731598580000|2024-11-14 15:36:20|4524.7|4518.7|4521.1|4515.1|4525.7|4519.7|4521.1|4515.1|38
1731598590000|2024-11-14 15:36:30|4519.7|4513.7|4520.8|4514.8|4523.3|4517.3|4519.6|4513.6|84
1731598600000|2024-11-14 15:36:40|4521.3|4515.3|4521.7|4515.7|4523.2|4517.2|4521.3|4515.3|33
1731598610000|2024-11-14 15:36:50|4521.2|4515.2|4520.6|4514.6|4521.7|4515.7|4519.6|4513.6|41
1731598620000|2024-11-14 15:37:00|4520.1|4514.1|4519.2|4513.2|4520.1|4514.1|4518.3|4512.3|49
1731598630000|2024-11-14 15:37:10|4519.1|4513.1|4517.8|4511.8|4520.7|4514.7|4517.3|4511.3|29
1731598640000|2024-11-14 15:37:20|4518.7|4512.7|4520.2|4514.2|4520.2|4514.2|4518.3|4512.3|32
1731598650000|2024-11-14 15:37:30|4520.1|4514.1|4519.6|4513.6|4520.1|4514.1|4518.7|4512.7|26
1731598660000|2024-11-14 15:37:40|4519.1|4513.1|4518.1|4512.1|4519.6|4513.6|4518.1|4512.1|207
1731598670000|2024-11-14 15:37:50|4518.6|4512.6|4520.5|4514.5|4520.5|4514.5|4518.6|4512.6|14
1731598680000|2024-11-14 15:38:00|4520.6|4514.6|4524.1|4518.1|4524.1|4518.1|4520.6|4514.6|29
1731598690000|2024-11-14 15:38:10|4525.8|4519.8|4530.1|4524.1|4530.1|4524.1|4525.8|4519.8|62
1731598700000|2024-11-14 15:38:20|4530.6|4524.6|4529.4|4523.4|4533|4527|4529|4523|304
1731598710000|2024-11-14 15:38:30|4529.5|4523.5|4532.4|4526.4|4532.4|4526.4|4529.4|4523.4|25
1731598720000|2024-11-14 15:38:40|4532.5|4526.5|4532.5|4526.5|4533|4527|4531.9|4525.9|20
1731598730000|2024-11-14 15:38:50|4532.6|4526.6|4532|4526|4533.4|4527.4|4532|4526|11
1731598740000|2024-11-14 15:39:00|4531.5|4525.5|4531|4525|4532|4526|4530.6|4524.6|19
1731598750000|2024-11-14 15:39:10|4530.5|4524.5|4530.4|4524.4|4531.5|4525.5|4529.5|4523.5|14
1731598760000|2024-11-14 15:39:20|4530.5|4524.5|4530.4|4524.4|4531|4525|4530|4524|9
1731598770000|2024-11-14 15:39:30|4530|4524|4530|4524|4530.5|4524.5|4529.9|4523.9|2
1731598780000|2024-11-14 15:39:40|4529.9|4523.9|4529.9|4523.9|4530.5|4524.5|4529.5|4523.5|16
1731598790000|2024-11-14 15:39:50|4530|4524|4530.4|4524.4|4530.4|4524.4|4529.9|4523.9|4
1731598800000|2024-11-14 15:40:00|4529.4|4523.4|4528.4|4522.4|4529.4|4523.4|4528.4|4522.4|13
1731598810000|2024-11-14 15:40:10|4528.3|4522.3|4526.5|4520.5|4528.3|4522.3|4526.5|4520.5|50
1731598820000|2024-11-14 15:40:20|4526.4|4520.4|4526.6|4520.6|4527.5|4521.5|4524.5|4518.5|8
1731598830000|2024-11-14 15:40:30|4527|4521|4525.9|4519.9|4527|4521|4524.9|4518.9|17
1731598840000|2024-11-14 15:40:40|4525.5|4519.5|4527.6|4521.6|4528|4522|4525.5|4519.5|79
1731598850000|2024-11-14 15:40:50|4528.1|4522.1|4528|4522|4528.6|4522.6|4527.1|4521.1|16
1731598860000|2024-11-14 15:41:00|4527.5|4521.5|4527.6|4521.6|4528|4522|4527.5|4521.5|3
1731598870000|2024-11-14 15:41:10|4527.5|4521.5|4526.6|4520.6|4527.5|4521.5|4525.6|4519.6|18
1731598880000|2024-11-14 15:41:20|4527|4521|4527.1|4521.1|4527.1|4521.1|4527|4521|4
1731598890000|2024-11-14 15:41:30|||||||||3
1731598900000|2024-11-14 15:41:40|4527|4521|4526.6|4520.6|4527|4521|4526.6|4520.6|4
1731598910000|2024-11-14 15:41:50|4526.1|4520.1|4529.1|4523.1|4530|4524|4526.1|4520.1|11
1731598920000|2024-11-14 15:42:00|4528.6|4522.6|4526.1|4520.1|4528.6|4522.6|4526.1|4520.1|8
1731598930000|2024-11-14 15:42:10|4530|4524|4528|4522|4530.1|4524.1|4527.6|4521.6|70
1731598940000|2024-11-14 15:42:20|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|1
1731598950000|2024-11-14 15:42:30|4528.5|4522.5|4529|4523|4529|4523|4528.1|4522.1|2
1731598960000|2024-11-14 15:42:40|4528.6|4522.6|4526.1|4520.1|4528.6|4522.6|4526.1|4520.1|3
1731598970000|2024-11-14 15:42:50|4526.5|4520.5|4527|4521|4527.1|4521.1|4526.5|4520.5|4
1731598980000|2024-11-14 15:43:00|4527.1|4521.1|4524.1|4518.1|4527.1|4521.1|4524.1|4518.1|23
1731598990000|2024-11-14 15:43:10|4524|4518|4525|4519|4525.1|4519.1|4523.1|4517.1|27
1731599000000|2024-11-14 15:43:20|4525.1|4519.1|4526|4520|4526|4520|4525|4519|3
1731599010000|2024-11-14 15:43:30|4525.6|4519.6|4525.1|4519.1|4525.6|4519.6|4525|4519|5
1731599020000|2024-11-14 15:43:40|||||||||1
1731599030000|2024-11-14 15:43:50|4526.1|4520.1|4525.5|4519.5|4526.1|4520.1|4525.5|4519.5|3
1731599040000|2024-11-14 15:44:00|4525|4519|4525.5|4519.5|4525.5|4519.5|4525|4519|3
1731599050000|2024-11-14 15:44:10|4525.4|4519.4|4524.5|4518.5|4525.5|4519.5|4524|4518|2
1731599060000|2024-11-14 15:44:20|4525|4519|4525|4519|4525|4519|4525|4519|1
1731599070000|2024-11-14 15:44:30|4524|4518|4524|4518|4524.5|4518.5|4524|4518|2
1731599080000|2024-11-14 15:44:40|4523|4517|4523.5|4517.5|4524|4518|4523|4517|31
1731599090000|2024-11-14 15:44:50|4524|4518|4522|4516|4524|4518|4521.5|4515.5|2
1731599100000|2024-11-14 15:45:00|4523|4517|4522.1|4516.1|4523|4517|4522|4516|5
1731599110000|2024-11-14 15:45:10|4522|4516|4520|4514|4522.1|4516.1|4518.6|4512.6|48
1731599120000|2024-11-14 15:45:20|4519.6|4513.6|4519|4513|4519.6|4513.6|4518.6|4512.6|35
1731599130000|2024-11-14 15:45:30|4518.6|4512.6|4517.6|4511.6|4518.6|4512.6|4517.1|4511.1|21
1731599140000|2024-11-14 15:45:40|4518|4512|4516.6|4510.6|4518|4512|4516.6|4510.6|10
1731599150000|2024-11-14 15:45:50|4516.1|4510.1|4514.9|4508.9|4516.1|4510.1|4514.9|4508.9|58
1731599160000|2024-11-14 15:46:00|4515.4|4509.4|4514|4508|4515.4|4509.4|4514|4508|14
1731599170000|2024-11-14 15:46:10|4513.4|4507.4|4512.4|4506.4|4513.4|4507.4|4511|4505|23
1731599180000|2024-11-14 15:46:20|4512.5|4506.5|4512|4506|4512.5|4506.5|4512|4506|4
1731599190000|2024-11-14 15:46:30|4512.4|4506.4|4508.9|4502.9|4512.4|4506.4|4508.9|4502.9|14
1731599200000|2024-11-14 15:46:40|4509.4|4503.4|4509.5|4503.5|4510|4504|4508.9|4502.9|43
1731599210000|2024-11-14 15:46:50|4508.9|4502.9|4511.4|4505.4|4511.4|4505.4|4508.4|4502.4|11
1731599220000|2024-11-14 15:47:00|4512.9|4506.9|4514|4508|4514.9|4508.9|4512.4|4506.4|17
1731599230000|2024-11-14 15:47:10|4513.9|4507.9|4513|4507|4513.9|4507.9|4513|4507|5
1731599240000|2024-11-14 15:47:20|4513.4|4507.4|4513|4507|4514.5|4508.5|4512.9|4506.9|16
1731599250000|2024-11-14 15:47:30|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4
1731599260000|2024-11-14 15:47:40|4513|4507|4513.4|4507.4|4513.4|4507.4|4512|4506|14
1731599270000|2024-11-14 15:47:50|4513|4507|4513|4507|4513|4507|4512.9|4506.9|1
1731599280000|2024-11-14 15:48:00|4512.9|4506.9|4510|4504|4512.9|4506.9|4509.9|4503.9|8
1731599290000|2024-11-14 15:48:10|4509.9|4503.9|4509|4503|4509.9|4503.9|4509|4503|3
1731599300000|2024-11-14 15:48:20|4508.4|4502.4|4510|4504|4511|4505|4508.4|4502.4|30
1731599310000|2024-11-14 15:48:30|4510.1|4504.1|4510.5|4504.5|4510.5|4504.5|4510|4504|4
1731599320000|2024-11-14 15:48:40|4510|4504|4510|4504|4511|4505|4509.5|4503.5|9
1731599330000|2024-11-14 15:48:50|||||||||4
1731599340000|2024-11-14 15:49:00|4510.5|4504.5|4509.4|4503.4|4510.9|4504.9|4508.5|4502.5|17
1731599350000|2024-11-14 15:49:10|4509.5|4503.5|4510|4504|4510|4504|4509|4503|3
1731599360000|2024-11-14 15:49:20|4505|4499|4506|4500|4506|4500|4505|4499|21
1731599370000|2024-11-14 15:49:30|4505.5|4499.5|4506|4500|4506|4500|4505.5|4499.5|24
1731599380000|2024-11-14 15:49:40|4505.5|4499.5|4505|4499|4505.5|4499.5|4505|4499|4
1731599390000|2024-11-14 15:49:50|4505.4|4499.4|4505|4499|4505.4|4499.4|4505|4499|4
1731599400000|2024-11-14 15:50:00|4504.5|4498.5|4504.5|4498.5|4505.9|4499.9|4503|4497|40
1731599410000|2024-11-14 15:50:10|||||||||5
1731599420000|2024-11-14 15:50:20|4504.6|4498.6|4503|4497|4505|4499|4503|4497|14
1731599430000|2024-11-14 15:50:30|4503.9|4497.9|4506|4500|4506|4500|4503.5|4497.5|15
1731599440000|2024-11-14 15:50:40|4505.4|4499.4|4505.5|4499.5|4506|4500|4505|4499|6
1731599450000|2024-11-14 15:50:50|4505.4|4499.4|4506|4500|4506.9|4500.9|4505.4|4499.4|15
1731599460000|2024-11-14 15:51:00|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4505.1|4499.1|11
1731599470000|2024-11-14 15:51:10|4505.8|4499.8|4507.1|4501.1|4507.5|4501.5|4505.8|4499.8|68
1731599480000|2024-11-14 15:51:20|4507.5|4501.5|4505.6|4499.6|4507.6|4501.6|4505.6|4499.6|7
1731599490000|2024-11-14 15:51:30|4505.1|4499.1|4505.6|4499.6|4505.6|4499.6|4505.1|4499.1|6
1731599500000|2024-11-14 15:51:40|||||||||2
1731599510000|2024-11-14 15:51:50|4506|4500|4505.6|4499.6|4506|4500|4505.6|4499.6|9
1731599520000|2024-11-14 15:52:00|4506|4500|4506.1|4500.1|4506.1|4500.1|4505.6|4499.6|8
1731599530000|2024-11-14 15:52:10|4507.5|4501.5|4506.6|4500.6|4507.6|4501.6|4506.6|4500.6|6
1731599540000|2024-11-14 15:52:20|4507.7|4501.7|4505.6|4499.6|4508.6|4502.6|4505.1|4499.1|26
1731599550000|2024-11-14 15:52:30|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4507.6|4501.6|6
1731599560000|2024-11-14 15:52:40|||||||||2
1731599570000|2024-11-14 15:52:50|||||||||3
1731599580000|2024-11-14 15:53:00|4508.1|4502.1|4508.1|4502.1|4508.6|4502.6|4508.1|4502.1|15
1731599590000|2024-11-14 15:53:10|4508|4502|4508|4502|4508|4502|4508|4502|3
1731599600000|2024-11-14 15:53:20|4508.1|4502.1|4508.1|4502.1|4508.6|4502.6|4508|4502|5
1731599610000|2024-11-14 15:53:30|4508|4502|4508.1|4502.1|4508.1|4502.1|4508|4502|5
1731599620000|2024-11-14 15:53:40|4508|4502|4508.1|4502.1|4508.1|4502.1|4508|4502|7
1731599630000|2024-11-14 15:53:50|4508|4502|4508|4502|4508|4502|4508|4502|2
1731599640000|2024-11-14 15:54:00|4505.9|4499.9|4505.6|4499.6|4505.9|4499.9|4504|4498|51
1731599650000|2024-11-14 15:54:10|4505.1|4499.1|4504.6|4498.6|4506.6|4500.6|4504.6|4498.6|12
1731599660000|2024-11-14 15:54:20|4504.1|4498.1|4503|4497|4504.6|4498.6|4503|4497|7
1731599670000|2024-11-14 15:54:30|4502|4496|4500.5|4494.5|4502|4496|4500.1|4494.1|7
1731599680000|2024-11-14 15:54:40|4500.1|4494.1|4502.6|4496.6|4503.6|4497.6|4499.5|4493.5|65
1731599690000|2024-11-14 15:54:50|4502.1|4496.1|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|34
1731599700000|2024-11-14 15:55:00|4502.1|4496.1|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|5
1731599710000|2024-11-14 15:55:10|4503.1|4497.1|4503.6|4497.6|4504.1|4498.1|4502.6|4496.6|14
1731599720000|2024-11-14 15:55:20|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4
1731599730000|2024-11-14 15:55:30|4503.6|4497.6|4503.1|4497.1|4504.1|4498.1|4503.1|4497.1|12
1731599740000|2024-11-14 15:55:40|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4503.1|4497.1|5
1731599750000|2024-11-14 15:55:50|4503.7|4497.7|4504.1|4498.1|4504.6|4498.6|4503.7|4497.7|36
1731599760000|2024-11-14 15:56:00|4503.6|4497.6|4501.6|4495.6|4503.6|4497.6|4501.6|4495.6|18
1731599770000|2024-11-14 15:56:10|4503|4497|4505|4499|4505|4499|4502.1|4496.1|14
1731599780000|2024-11-14 15:56:20|4504|4498|4505.6|4499.6|4505.6|4499.6|4504|4498|110
1731599790000|2024-11-14 15:56:30|4506|4500|4509.6|4503.6|4510.1|4504.1|4506|4500|23
1731599800000|2024-11-14 15:56:40|4510.6|4504.6|4510.6|4504.6|4511.6|4505.6|4510.1|4504.1|27
1731599810000|2024-11-14 15:56:50|4510.1|4504.1|4511.1|4505.1|4511.5|4505.5|4510.1|4504.1|3
1731599820000|2024-11-14 15:57:00|4511|4505|4512.6|4506.6|4512.6|4506.6|4510.6|4504.6|7
1731599830000|2024-11-14 15:57:10|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.1|4506.1|12
1731599840000|2024-11-14 15:57:20|4512.7|4506.7|4512.1|4506.1|4513.1|4507.1|4512.1|4506.1|14
1731599850000|2024-11-14 15:57:30|4512.2|4506.2|4512.1|4506.1|4513.1|4507.1|4512.1|4506.1|26
1731599860000|2024-11-14 15:57:40|4512|4506|4512|4506|4513|4507|4512|4506|4
1731599870000|2024-11-14 15:57:50|||||||||4
1731599880000|2024-11-14 15:58:00|4512.1|4506.1|4516.6|4510.6|4516.6|4510.6|4512.1|4506.1|25
1731599890000|2024-11-14 15:58:10|4516.5|4510.5|4517|4511|4517.1|4511.1|4515.1|4509.1|14
1731599900000|2024-11-14 15:58:20|4516.1|4510.1|4515.5|4509.5|4516.5|4510.5|4515.1|4509.1|5
1731599910000|2024-11-14 15:58:30|4515|4509|4514|4508|4515|4509|4513.6|4507.6|9
1731599920000|2024-11-14 15:58:40|4513.6|4507.6|4512.6|4506.6|4513.6|4507.6|4512|4506|7
1731599930000|2024-11-14 15:58:50|4512.5|4506.5|4512|4506|4512.5|4506.5|4512|4506|16
1731599940000|2024-11-14 15:59:00|||||||||14
1731599950000|2024-11-14 15:59:10|4512.1|4506.1|4512.5|4506.5|4513|4507|4512|4506|3
1731599960000|2024-11-14 15:59:20|4512.6|4506.6|4512|4506|4513|4507|4512|4506|2
1731599970000|2024-11-14 15:59:30|4512.1|4506.1|4512.5|4506.5|4513.5|4507.5|4512|4506|14
1731599980000|2024-11-14 15:59:40|4512.4|4506.4|4513|4507|4513|4507|4512|4506|48
1731599990000|2024-11-14 15:59:50|4512|4506|4512.5|4506.5|4512.6|4506.6|4512|4506|18
1731600000000|2024-11-14 16:00:00|4512.1|4506.1|4524.6|4518.6|4524.6|4518.6|4512.1|4506.1|28
1731600010000|2024-11-14 16:00:10|4525.6|4519.6|4526.1|4520.1|4527.6|4521.6|4522.1|4516.1|23
1731600020000|2024-11-14 16:00:20|4526.6|4520.6|4522|4516|4526.6|4520.6|4521.5|4515.5|37
1731600030000|2024-11-14 16:00:30|4521.6|4515.6|4522.5|4516.5|4524.1|4518.1|4521.5|4515.5|11
1731600040000|2024-11-14 16:00:40|4522.4|4516.4|4522.6|4516.6|4523|4517|4522.1|4516.1|7
1731600050000|2024-11-14 16:00:50|4522.5|4516.5|4522|4516|4522.5|4516.5|4522|4516|4
1731600060000|2024-11-14 16:01:00|4522.6|4516.6|4523|4517|4523.5|4517.5|4522.6|4516.6|17
1731600070000|2024-11-14 16:01:10|4522.6|4516.6|4522|4516|4522.6|4516.6|4522|4516|10
1731600080000|2024-11-14 16:01:20|4522.6|4516.6|4523.6|4517.6|4523.6|4517.6|4522.1|4516.1|17
1731600090000|2024-11-14 16:01:30|4524.1|4518.1|4522.5|4516.5|4525.1|4519.1|4521.1|4515.1|30
1731600100000|2024-11-14 16:01:40|4522.6|4516.6|4524.1|4518.1|4524.1|4518.1|4522.1|4516.1|12
1731600110000|2024-11-14 16:01:50|4524|4518|4523.5|4517.5|4524.1|4518.1|4523.1|4517.1|4
1731600120000|2024-11-14 16:02:00|4523.1|4517.1|4523.5|4517.5|4523.5|4517.5|4523.1|4517.1|2
1731600130000|2024-11-14 16:02:10|4523|4517|4524.5|4518.5|4525|4519|4523|4517|3
1731600140000|2024-11-14 16:02:20|4524|4518|4521.6|4515.6|4524.6|4518.6|4521.5|4515.5|26
1731600150000|2024-11-14 16:02:30|4522|4516|4521|4515|4522|4516|4521|4515|3
1731600160000|2024-11-14 16:02:40|4521.1|4515.1|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|3
1731600170000|2024-11-14 16:02:50|4520.4|4514.4|4516.5|4510.5|4520.4|4514.4|4516.5|4510.5|10
1731600180000|2024-11-14 16:03:00|4516|4510|4518.5|4512.5|4518.5|4512.5|4516|4510|12
1731600190000|2024-11-14 16:03:10|4518.1|4512.1|4520.6|4514.6|4521.5|4515.5|4517.1|4511.1|20
1731600200000|2024-11-14 16:03:20|4520.1|4514.1|4522.1|4516.1|4522.5|4516.5|4520|4514|36
1731600210000|2024-11-14 16:03:30|4522|4516|4522.6|4516.6|4522.6|4516.6|4522|4516|9
1731600220000|2024-11-14 16:03:40|4522.1|4516.1|4524|4518|4524|4518|4521.6|4515.6|6
1731600230000|2024-11-14 16:03:50|4523.5|4517.5|4524|4518|4524|4518|4522.1|4516.1|37
1731600240000|2024-11-14 16:04:00|4525|4519|4523|4517|4525|4519|4523|4517|15
1731600250000|2024-11-14 16:04:10|4523.1|4517.1|4523.6|4517.6|4524|4518|4523|4517|16
1731600260000|2024-11-14 16:04:20|4525.6|4519.6|4525.5|4519.5|4526|4520|4525|4519|6
1731600270000|2024-11-14 16:04:30|4525|4519|4524.1|4518.1|4525|4519|4524|4518|4
1731600280000|2024-11-14 16:04:40|4524|4518|4523|4517|4524|4518|4523|4517|5
1731600290000|2024-11-14 16:04:50|4522|4516|4521.5|4515.5|4522|4516|4521|4515|24
1731600300000|2024-11-14 16:05:00|4522|4516|4520|4514|4522|4516|4519.5|4513.5|14
1731600310000|2024-11-14 16:05:10|4519.5|4513.5|4519.1|4513.1|4519.6|4513.6|4519|4513|27
1731600320000|2024-11-14 16:05:20|4519.5|4513.5|4521.6|4515.6|4521.6|4515.6|4519.5|4513.5|16
1731600330000|2024-11-14 16:05:30|4521.5|4515.5|4522.1|4516.1|4522.5|4516.5|4521.5|4515.5|8
1731600340000|2024-11-14 16:05:40|4522.5|4516.5|4521.4|4515.4|4522.5|4516.5|4521|4515|18
1731600350000|2024-11-14 16:05:50|4521.9|4515.9|4524.9|4518.9|4525.4|4519.4|4521.4|4515.4|9
1731600360000|2024-11-14 16:06:00|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|16
1731600370000|2024-11-14 16:06:10|||||||||6
1731600380000|2024-11-14 16:06:20|4524.4|4518.4|4526.4|4520.4|4526.9|4520.9|4524.4|4518.4|46
1731600390000|2024-11-14 16:06:30|4526|4520|4526.4|4520.4|4526.9|4520.9|4525.4|4519.4|9
1731600400000|2024-11-14 16:06:40|4525.9|4519.9|4526.9|4520.9|4527|4521|4524.9|4518.9|24
1731600410000|2024-11-14 16:06:50|4527|4521|4527.9|4521.9|4529|4523|4527|4521|92
1731600420000|2024-11-14 16:07:00|4527.5|4521.5|4528.5|4522.5|4529|4523|4527.4|4521.4|20
1731600430000|2024-11-14 16:07:10|4529.9|4523.9|4527.4|4521.4|4529.9|4523.9|4526.9|4520.9|34
1731600440000|2024-11-14 16:07:20|4527.5|4521.5|4528.9|4522.9|4528.9|4522.9|4527.4|4521.4|8
1731600450000|2024-11-14 16:07:30|4528.4|4522.4|4527.9|4521.9|4528.4|4522.4|4527.4|4521.4|11
1731600460000|2024-11-14 16:07:40|4527|4521|4526.9|4520.9|4527.9|4521.9|4526.9|4520.9|22
1731600470000|2024-11-14 16:07:50|4527|4521|4527|4521|4527|4521|4526.9|4520.9|1
1731600480000|2024-11-14 16:08:00|4526.9|4520.9|4525.4|4519.4|4526.9|4520.9|4524.9|4518.9|11
1731600490000|2024-11-14 16:08:10|4524.9|4518.9|4523.4|4517.4|4524.9|4518.9|4522.9|4516.9|5
1731600500000|2024-11-14 16:08:20|4523.3|4517.3|4522.4|4516.4|4523.3|4517.3|4521.9|4515.9|8
1731600510000|2024-11-14 16:08:30|4521.9|4515.9|4520.9|4514.9|4522.3|4516.3|4520.9|4514.9|8
1731600520000|2024-11-14 16:08:40|4520.4|4514.4|4522.9|4516.9|4522.9|4516.9|4519.9|4513.9|7
1731600530000|2024-11-14 16:08:50|4522.4|4516.4|4522.9|4516.9|4524.4|4518.4|4522.4|4516.4|7
1731600540000|2024-11-14 16:09:00|||||||||5
1731600550000|2024-11-14 16:09:10|4522|4516|4520.9|4514.9|4522|4516|4520.9|4514.9|4
1731600560000|2024-11-14 16:09:20|4522.9|4516.9|4521.4|4515.4|4522.9|4516.9|4521.4|4515.4|3
1731600570000|2024-11-14 16:09:30|4521.9|4515.9|4520.4|4514.4|4521.9|4515.9|4520.4|4514.4|6
1731600580000|2024-11-14 16:09:40|4520.3|4514.3|4519.9|4513.9|4520.8|4514.8|4519.9|4513.9|2
1731600590000|2024-11-14 16:09:50|4519.4|4513.4|4519.4|4513.4|4519.9|4513.9|4519.4|4513.4|10
1731600600000|2024-11-14 16:10:00|4518.9|4512.9|4516.9|4510.9|4518.9|4512.9|4516.9|4510.9|7
1731600610000|2024-11-14 16:10:10|4516.8|4510.8|4516.8|4510.8|4517|4511|4516.8|4510.8|21
1731600620000|2024-11-14 16:10:20|4516.9|4510.9|4517.3|4511.3|4517.3|4511.3|4515.3|4509.3|29
1731600640000|2024-11-14 16:10:40|4517.2|4511.2|4515.3|4509.3|4517.8|4511.8|4514.9|4508.9|22
1731600650000|2024-11-14 16:10:50|4515.8|4509.8|4516.3|4510.3|4516.3|4510.3|4515.8|4509.8|28
1731600660000|2024-11-14 16:11:00|4515.8|4509.8|4515.3|4509.3|4515.8|4509.8|4515.3|4509.3|17
1731600670000|2024-11-14 16:11:10|4514.8|4508.8|4513.3|4507.3|4514.8|4508.8|4511.8|4505.8|21
1731600680000|2024-11-14 16:11:20|4512.8|4506.8|4512.4|4506.4|4513.3|4507.3|4511.8|4505.8|9
1731600690000|2024-11-14 16:11:30|4512.8|4506.8|4512.8|4506.8|4513.3|4507.3|4512.3|4506.3|5
1731600700000|2024-11-14 16:11:40|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4511.8|4505.8|7
1731600710000|2024-11-14 16:11:50|4512.2|4506.2|4511.8|4505.8|4512.3|4506.3|4511.8|4505.8|10
1731600720000|2024-11-14 16:12:00|4512.8|4506.8|4511.8|4505.8|4512.8|4506.8|4511.8|4505.8|16
1731600730000|2024-11-14 16:12:10|4508.8|4502.8|4508.8|4502.8|4509.3|4503.3|4508.4|4502.4|48
1731600740000|2024-11-14 16:12:20|4509.6|4503.6|4509.3|4503.3|4510.3|4504.3|4509.3|4503.3|11
1731600750000|2024-11-14 16:12:30|4508.9|4502.9|4508.3|4502.3|4508.9|4502.9|4508.3|4502.3|5
1731600760000|2024-11-14 16:12:40|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|7
1731600770000|2024-11-14 16:12:50|4509.8|4503.8|4508.3|4502.3|4509.8|4503.8|4508.3|4502.3|3
1731600780000|2024-11-14 16:13:00|4508.8|4502.8|4508.3|4502.3|4508.8|4502.8|4507.3|4501.3|11
1731600790000|2024-11-14 16:13:10|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.3|4501.3|3
1731600800000|2024-11-14 16:13:20|4507.9|4501.9|4508.3|4502.3|4508.3|4502.3|4507.9|4501.9|3
1731600810000|2024-11-14 16:13:30|4507.8|4501.8|4507.3|4501.3|4508.3|4502.3|4507.3|4501.3|12
1731600820000|2024-11-14 16:13:40|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|13
1731600830000|2024-11-14 16:13:50|4507.3|4501.3|4508.8|4502.8|4508.8|4502.8|4506.8|4500.8|11
1731600840000|2024-11-14 16:14:00|4508.7|4502.7|4507.8|4501.8|4508.8|4502.8|4507.8|4501.8|4
1731600850000|2024-11-14 16:14:10|4508.3|4502.3|4508.8|4502.8|4508.9|4502.9|4507.8|4501.8|23
1731600860000|2024-11-14 16:14:20|||||||||1
1731600870000|2024-11-14 16:14:30|4509.3|4503.3|4509.3|4503.3|4509.8|4503.8|4508.8|4502.8|10
1731600880000|2024-11-14 16:14:40|4508.8|4502.8|4508.3|4502.3|4508.8|4502.8|4508.3|4502.3|0
1731600890000|2024-11-14 16:14:50|4507.9|4501.9|4507.3|4501.3|4508.2|4502.2|4506.8|4500.8|9
1731600900000|2024-11-14 16:15:00|4507.8|4501.8|4507.3|4501.3|4507.8|4501.8|4507.3|4501.3|4
1731600910000|2024-11-14 16:15:10|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4506.8|4500.8|8
1731600920000|2024-11-14 16:15:20|4507.3|4501.3|4505.3|4499.3|4507.3|4501.3|4505.3|4499.3|10
1731600930000|2024-11-14 16:15:30|4505.2|4499.2|4504.3|4498.3|4505.3|4499.3|4504.3|4498.3|17
1731600940000|2024-11-14 16:15:40|4504.7|4498.7|4504.8|4498.8|4505.3|4499.3|4504.3|4498.3|4
1731600950000|2024-11-14 16:15:50|4504.3|4498.3|4505.8|4499.8|4505.8|4499.8|4504.3|4498.3|11
1731600960000|2024-11-14 16:16:00|4506.3|4500.3|4507.8|4501.8|4507.8|4501.8|4505.8|4499.8|12
1731600970000|2024-11-14 16:16:10|4507.2|4501.2|4506.8|4500.8|4507.3|4501.3|4506.8|4500.8|21
1731600980000|2024-11-14 16:16:20|4507.3|4501.3|4509.3|4503.3|4509.3|4503.3|4507.3|4501.3|10
1731600990000|2024-11-14 16:16:30|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|18
1731601000000|2024-11-14 16:16:40|4510.8|4504.8|4512.8|4506.8|4512.8|4506.8|4510.7|4504.7|22
1731601010000|2024-11-14 16:16:50|4512.7|4506.7|4510.8|4504.8|4512.7|4506.7|4510.8|4504.8|1
1731601020000|2024-11-14 16:17:00|4511.3|4505.3|4508.3|4502.3|4511.3|4505.3|4508.3|4502.3|11
1731601030000|2024-11-14 16:17:10|4508.8|4502.8|4509.3|4503.3|4509.3|4503.3|4508.3|4502.3|8
1731601040000|2024-11-14 16:17:20|4509.8|4503.8|4509.8|4503.8|4510.8|4504.8|4509.8|4503.8|11
1731601050000|2024-11-14 16:17:30|4510.3|4504.3|4511.8|4505.8|4511.8|4505.8|4510.3|4504.3|13
1731601060000|2024-11-14 16:17:40|4511.3|4505.3|4512.8|4506.8|4512.8|4506.8|4511.3|4505.3|6
1731601070000|2024-11-14 16:17:50|4512.6|4506.6|4512.8|4506.8|4512.8|4506.8|4512.3|4506.3|4
1731601080000|2024-11-14 16:18:00|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|18
1731601090000|2024-11-14 16:18:10|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|3
1731601100000|2024-11-14 16:18:20|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|2
1731601110000|2024-11-14 16:18:30|4512.2|4506.2|4510.8|4504.8|4512.2|4506.2|4510.8|4504.8|6
1731601120000|2024-11-14 16:18:40|4510.3|4504.3|4515.3|4509.3|4515.3|4509.3|4510.3|4504.3|18
1731601130000|2024-11-14 16:18:50|4514.8|4508.8|4513.8|4507.8|4515.3|4509.3|4513.8|4507.8|5
1731601140000|2024-11-14 16:19:00|4513.3|4507.3|4511.8|4505.8|4513.3|4507.3|4511.8|4505.8|5
1731601150000|2024-11-14 16:19:10|4511.3|4505.3|4511.3|4505.3|4511.8|4505.8|4510.8|4504.8|9
1731601160000|2024-11-14 16:19:20|4510.8|4504.8|4509.8|4503.8|4511.8|4505.8|4509.3|4503.3|72
1731601170000|2024-11-14 16:19:30|4509.3|4503.3|4510.3|4504.3|4510.3|4504.3|4509.3|4503.3|10
1731601180000|2024-11-14 16:19:40|4510.8|4504.8|4510.4|4504.4|4510.8|4504.8|4509.4|4503.4|7
1731601190000|2024-11-14 16:19:50|4510.9|4504.9|4510.4|4504.4|4511.4|4505.4|4510.3|4504.3|3
1731601200000|2024-11-14 16:20:00|4510.3|4504.3|4510.4|4504.4|4510.4|4504.4|4509.8|4503.8|14
1731601210000|2024-11-14 16:20:10|4510.3|4504.3|4511.4|4505.4|4513.3|4507.3|4510.3|4504.3|17
1731601220000|2024-11-14 16:20:20|4511.3|4505.3|4509.3|4503.3|4511.3|4505.3|4509.3|4503.3|12
1731601230000|2024-11-14 16:20:30|4508.8|4502.8|4507.8|4501.8|4508.8|4502.8|4507.3|4501.3|10
1731601240000|2024-11-14 16:20:40|4507.4|4501.4|4507.8|4501.8|4507.8|4501.8|4507.4|4501.4|1
1731601250000|2024-11-14 16:20:50|4507.3|4501.3|4506.8|4500.8|4507.3|4501.3|4506.3|4500.3|4
1731601260000|2024-11-14 16:21:00|4507.3|4501.3|4508.8|4502.8|4508.8|4502.8|4506.8|4500.8|18
1731601270000|2024-11-14 16:21:10|4508.3|4502.3|4508.8|4502.8|4508.8|4502.8|4508.3|4502.3|6
1731601280000|2024-11-14 16:21:20|4507.8|4501.8|4509.8|4503.8|4509.8|4503.8|4506.3|4500.3|17
1731601290000|2024-11-14 16:21:30|4510.3|4504.3|4511.3|4505.3|4511.7|4505.7|4509.8|4503.8|3
1731601300000|2024-11-14 16:21:40|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|2
1731601310000|2024-11-14 16:21:50|4510.7|4504.7|4511.8|4505.8|4511.8|4505.8|4509.3|4503.3|22
1731601320000|2024-11-14 16:22:00|4511.3|4505.3|4512.3|4506.3|4512.3|4506.3|4511.3|4505.3|16
1731601330000|2024-11-14 16:22:10|4511.8|4505.8|4513.9|4507.9|4513.9|4507.9|4511.8|4505.8|276
1731601340000|2024-11-14 16:22:20|4513.4|4507.4|4515|4509|4515.5|4509.5|4513.4|4507.4|153
1731601350000|2024-11-14 16:22:30|4517|4511|4515|4509|4517|4511|4514.9|4508.9|43
1731601360000|2024-11-14 16:22:40|4514.9|4508.9|4514.5|4508.5|4515|4509|4514.5|4508.5|10
1731601370000|2024-11-14 16:22:50|4513.4|4507.4|4513.4|4507.4|4513.5|4507.5|4512.9|4506.9|5
1731601380000|2024-11-14 16:23:00|4513.5|4507.5|4511.5|4505.5|4513.5|4507.5|4511.5|4505.5|4
1731601390000|2024-11-14 16:23:10|4511|4505|4511.5|4505.5|4513|4507|4510.5|4504.5|36
1731601400000|2024-11-14 16:23:20|4511.9|4505.9|4510.5|4504.5|4512|4506|4510.5|4504.5|6
1731601410000|2024-11-14 16:23:30|4510.9|4504.9|4510.9|4504.9|4512.5|4506.5|4510.9|4504.9|10
1731601420000|2024-11-14 16:23:40|4511|4505|4509.9|4503.9|4511|4505|4509.5|4503.5|12
1731601430000|2024-11-14 16:23:50|4509.5|4503.5|4507.5|4501.5|4509.9|4503.9|4507.5|4501.5|3
1731601440000|2024-11-14 16:24:00|4507.4|4501.4|4508|4502|4508.4|4502.4|4506.9|4500.9|18
1731601450000|2024-11-14 16:24:10|4507.9|4501.9|4506.9|4500.9|4507.9|4501.9|4506.9|4500.9|3
1731601460000|2024-11-14 16:24:20|4507|4501|4506.9|4500.9|4507|4501|4506.9|4500.9|7
1731601470000|2024-11-14 16:24:30|4507|4501|4507.9|4501.9|4507.9|4501.9|4506.9|4500.9|11
1731601480000|2024-11-14 16:24:40|4507.5|4501.5|4505.9|4499.9|4507.9|4501.9|4505.9|4499.9|4
1731601500000|2024-11-14 16:25:00|4505.8|4499.8|4502.5|4496.5|4505.8|4499.8|4502.5|4496.5|27
1731601510000|2024-11-14 16:25:10|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|11
1731601520000|2024-11-14 16:25:20|4501.5|4495.5|4504.4|4498.4|4504.4|4498.4|4501.5|4495.5|44
1731601530000|2024-11-14 16:25:30|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|2
1731601540000|2024-11-14 16:25:40|||||||||3
1731601550000|2024-11-14 16:25:50|4503.5|4497.5|4505.5|4499.5|4505.5|4499.5|4503.5|4497.5|11
1731601560000|2024-11-14 16:26:00|4506.5|4500.5|4508.5|4502.5|4508.5|4502.5|4506.5|4500.5|9
1731601570000|2024-11-14 16:26:10|4508.4|4502.4|4506.5|4500.5|4508.4|4502.4|4506.5|4500.5|12
1731601580000|2024-11-14 16:26:20|4507.4|4501.4|4509.5|4503.5|4510|4504|4507.4|4501.4|18
1731601590000|2024-11-14 16:26:30|4509.9|4503.9|4507.5|4501.5|4509.9|4503.9|4506|4500|14
1731601600000|2024-11-14 16:26:40|4507.4|4501.4|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|1
1731601610000|2024-11-14 16:26:50|4506|4500|4503.4|4497.4|4506.5|4500.5|4503.4|4497.4|7
1731601620000|2024-11-14 16:27:00|4502.5|4496.5|4503.5|4497.5|4503.5|4497.5|4501.9|4495.9|16
1731601630000|2024-11-14 16:27:10|4503.4|4497.4|4503.5|4497.5|4503.5|4497.5|4502.9|4496.9|1
1731601640000|2024-11-14 16:27:20|4503.9|4497.9|4502.9|4496.9|4504.5|4498.5|4502.5|4496.5|116
1731601650000|2024-11-14 16:27:30|4503|4497|4502.9|4496.9|4503|4497|4502.9|4496.9|2
1731601660000|2024-11-14 16:27:40|4503|4497|4502.5|4496.5|4503|4497|4502.5|4496.5|2
1731601670000|2024-11-14 16:27:50|4502.4|4496.4|4500.9|4494.9|4502.4|4496.4|4500.9|4494.9|11
1731601680000|2024-11-14 16:28:00|4500.4|4494.4|4501.5|4495.5|4501.9|4495.9|4500.4|4494.4|16
1731601690000|2024-11-14 16:28:10|4501|4495|4499.9|4493.9|4501|4495|4499|4493|35
1731601700000|2024-11-14 16:28:20|4500|4494|4499.4|4493.4|4500|4494|4497.9|4491.9|8
1731601710000|2024-11-14 16:28:30|4501|4495|4500.9|4494.9|4501.9|4495.9|4500.9|4494.9|11
1731601720000|2024-11-14 16:28:40|4498.5|4492.5|4499.5|4493.5|4499.5|4493.5|4498.5|4492.5|22
1731601730000|2024-11-14 16:28:50|4499.9|4493.9|4499.5|4493.5|4499.9|4493.9|4498.5|4492.5|6
1731601740000|2024-11-14 16:29:00|4499.9|4493.9|4500.4|4494.4|4500.4|4494.4|4499.9|4493.9|3
1731601750000|2024-11-14 16:29:10|4500.5|4494.5|4497.5|4491.5|4500.5|4494.5|4497.5|4491.5|4
1731601760000|2024-11-14 16:29:20|4497.4|4491.4|4499|4493|4500.4|4494.4|4496.9|4490.9|27
1731601770000|2024-11-14 16:29:30|4499.4|4493.4|4499|4493|4499.9|4493.9|4499|4493|16
1731601780000|2024-11-14 16:29:40|4499.4|4493.4|4499.9|4493.9|4500.9|4494.9|4499.4|4493.4|14
1731601790000|2024-11-14 16:29:50|4500.4|4494.4|4501.5|4495.5|4501.5|4495.5|4500.4|4494.4|26
1731601800000|2024-11-14 16:30:00|4502|4496|4500.4|4494.4|4502|4496|4500.4|4494.4|19
1731601810000|2024-11-14 16:30:10|4500.5|4494.5|4499.9|4493.9|4501.4|4495.4|4499.9|4493.9|6
1731601820000|2024-11-14 16:30:20|||||||||1
1731601830000|2024-11-14 16:30:30|4500.5|4494.5|4500.4|4494.4|4500.9|4494.9|4500.4|4494.4|14
1731601840000|2024-11-14 16:30:40|4500|4494|4499|4493|4500.4|4494.4|4498.9|4492.9|6
1731601850000|2024-11-14 16:30:50|4499.5|4493.5|4501|4495|4501.9|4495.9|4499.5|4493.5|23
1731601860000|2024-11-14 16:31:00|4500.9|4494.9|4499.5|4493.5|4500.9|4494.9|4499|4493|11
1731601870000|2024-11-14 16:31:10|4499.3|4493.3|4497|4491|4499.3|4493.3|4497|4491|12
1731601880000|2024-11-14 16:31:20|4498|4492|4497.5|4491.5|4499.4|4493.4|4497.5|4491.5|10
1731601890000|2024-11-14 16:31:30|4498|4492|4498.5|4492.5|4498.5|4492.5|4498|4492|10
1731601900000|2024-11-14 16:31:40|4499.5|4493.5|4499|4493|4499.5|4493.5|4499|4493|5
1731601910000|2024-11-14 16:31:50|4499.5|4493.5|4499.9|4493.9|4499.9|4493.9|4499.5|4493.5|5
1731601920000|2024-11-14 16:32:00|4499.5|4493.5|4499.9|4493.9|4499.9|4493.9|4498|4492|12
1731601930000|2024-11-14 16:32:10|4499|4493|4499|4493|4499|4493|4499|4493|4
1731601940000|2024-11-14 16:32:20|4499.5|4493.5|4497.5|4491.5|4499.5|4493.5|4497.5|4491.5|12
1731601950000|2024-11-14 16:32:30|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4496.9|4490.9|7
1731601960000|2024-11-14 16:32:40|4497.5|4491.5|4497.5|4491.5|4498.5|4492.5|4497|4491|7
1731601970000|2024-11-14 16:32:50|4497.9|4491.9|4497.4|4491.4|4498|4492|4497.4|4491.4|5
1731601980000|2024-11-14 16:33:00|4497|4491|4497.9|4491.9|4497.9|4491.9|4495.9|4489.9|19
1731601990000|2024-11-14 16:33:10|4498.8|4492.8|4500.9|4494.9|4500.9|4494.9|4498.8|4492.8|107
1731602000000|2024-11-14 16:33:20|4500.5|4494.5|4502.4|4496.4|4503.5|4497.5|4500.5|4494.5|16
1731602010000|2024-11-14 16:33:30|4502.8|4496.8|4502.5|4496.5|4504|4498|4502.5|4496.5|15
1731602020000|2024-11-14 16:33:40|4503.5|4497.5|4504.5|4498.5|4505|4499|4503.5|4497.5|6
1731602030000|2024-11-14 16:33:50|4504|4498|4504|4498|4504|4498|4503.9|4497.9|12
1731602040000|2024-11-14 16:34:00|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503|4497|13
1731602050000|2024-11-14 16:34:10|4502.5|4496.5|4501.5|4495.5|4502.5|4496.5|4501.4|4495.4|11
1731602060000|2024-11-14 16:34:20|4501.4|4495.4|4501|4495|4501.5|4495.5|4501|4495|18
1731602070000|2024-11-14 16:34:30|4500.5|4494.5|4501|4495|4501|4495|4500.5|4494.5|9
1731602080000|2024-11-14 16:34:40|4503.5|4497.5|4501.5|4495.5|4503.5|4497.5|4501.5|4495.5|14
1731602090000|2024-11-14 16:34:50|4501.4|4495.4|4500.9|4494.9|4501.5|4495.5|4500.9|4494.9|6
1731602100000|2024-11-14 16:35:00|4500|4494|4499|4493|4500|4494|4499|4493|8
1731602110000|2024-11-14 16:35:10|4499.5|4493.5|4499|4493|4499.5|4493.5|4498.9|4492.9|15
1731602120000|2024-11-14 16:35:20|4498.9|4492.9|4497.4|4491.4|4498.9|4492.9|4497|4491|4
1731602130000|2024-11-14 16:35:30|4497|4491|4495.9|4489.9|4497|4491|4495.9|4489.9|3
1731602140000|2024-11-14 16:35:40|4495.5|4489.5|4497.4|4491.4|4497.4|4491.4|4495.5|4489.5|62
1731602150000|2024-11-14 16:35:50|4497|4491|4496|4490|4497.4|4491.4|4496|4490|1
1731602160000|2024-11-14 16:36:00|4495.5|4489.5|4495.5|4489.5|4496.5|4490.5|4495.5|4489.5|11
1731602170000|2024-11-14 16:36:10|4495|4489|4495.5|4489.5|4495.5|4489.5|4494.9|4488.9|15
1731602180000|2024-11-14 16:36:20|4495.9|4489.9|4497.5|4491.5|4497.5|4491.5|4495.9|4489.9|12
1731602190000|2024-11-14 16:36:30|4498.5|4492.5|4495.4|4489.4|4499.5|4493.5|4495.4|4489.4|31
1731602200000|2024-11-14 16:36:40|4495.3|4489.3|4495.5|4489.5|4495.5|4489.5|4494.9|4488.9|11
1731602210000|2024-11-14 16:36:50|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|11
1731602220000|2024-11-14 16:37:00|4495|4489|4497.5|4491.5|4497.9|4491.9|4495|4489|18
1731602230000|2024-11-14 16:37:10|4497.9|4491.9|4497.9|4491.9|4498.4|4492.4|4497.5|4491.5|27
1731602240000|2024-11-14 16:37:20|4497.5|4491.5|4498|4492|4498|4492|4497|4491|21
1731602250000|2024-11-14 16:37:30|4497.9|4491.9|4496.9|4490.9|4498|4492|4496.9|4490.9|72
1731602260000|2024-11-14 16:37:40|4495.9|4489.9|4495.5|4489.5|4496.5|4490.5|4495.5|4489.5|8
1731602270000|2024-11-14 16:37:50|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.5|4489.5|1
1731602280000|2024-11-14 16:38:00|4495.5|4489.5|4497.5|4491.5|4498.9|4492.9|4495.5|4489.5|29
1731602290000|2024-11-14 16:38:10|4498|4492|4498.5|4492.5|4499.5|4493.5|4498|4492|6
1731602300000|2024-11-14 16:38:20|4498.4|4492.4|4498.9|4492.9|4498.9|4492.9|4498.4|4492.4|4
1731602310000|2024-11-14 16:38:30|4498.5|4492.5|4497.5|4491.5|4498.9|4492.9|4497.5|4491.5|13
1731602320000|2024-11-14 16:38:40|4498|4492|4497.9|4491.9|4498|4492|4497.5|4491.5|2
1731602330000|2024-11-14 16:38:50|4497.5|4491.5|4497.5|4491.5|4497.9|4491.9|4497.5|4491.5|3
1731602340000|2024-11-14 16:39:00|4497.9|4491.9|4498.5|4492.5|4498.5|4492.5|4497.9|4491.9|30
1731602350000|2024-11-14 16:39:10|4497|4491|4497|4491|4497|4491|4497|4491|16
1731602360000|2024-11-14 16:39:20|4496.4|4490.4|4496.5|4490.5|4496.5|4490.5|4495.9|4489.9|12
1731602370000|2024-11-14 16:39:30|4496.3|4490.3|4495.9|4489.9|4496.3|4490.3|4495.9|4489.9|5
1731602380000|2024-11-14 16:39:40|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|9
1731602390000|2024-11-14 16:39:50|4495|4489|4494.5|4488.5|4495|4489|4494.5|4488.5|14
1731602400000|2024-11-14 16:40:00|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|4493|4487|26
1731602410000|2024-11-14 16:40:10|4493|4487|4494.5|4488.5|4494.9|4488.9|4493|4487|34
1731602420000|2024-11-14 16:40:20|||||||||18
1731602430000|2024-11-14 16:40:30|4494|4488|4494.9|4488.9|4494.9|4488.9|4494|4488|4
1731602440000|2024-11-14 16:40:40|4494|4488|4493.5|4487.5|4494|4488|4493.5|4487.5|6
1731602450000|2024-11-14 16:40:50|4493|4487|4493.9|4487.9|4494.4|4488.4|4493|4487|7
1731602460000|2024-11-14 16:41:00|4494.5|4488.5|4493.5|4487.5|4494.5|4488.5|4493.5|4487.5|13
1731602470000|2024-11-14 16:41:10|4493|4487|4493.5|4487.5|4493.5|4487.5|4493|4487|14
1731602480000|2024-11-14 16:41:20|4493|4487|4492.5|4486.5|4493|4487|4491.5|4485.5|81
1731602490000|2024-11-14 16:41:30|4492.9|4486.9|4492.5|4486.5|4492.9|4486.9|4492.5|4486.5|3
1731602500000|2024-11-14 16:41:40|4492.4|4486.4|4492.5|4486.5|4493|4487|4491.5|4485.5|24
1731602510000|2024-11-14 16:41:50|4492|4486|4491.5|4485.5|4492|4486|4491|4485|6
1731602520000|2024-11-14 16:42:00|4492|4486|4491.9|4485.9|4492|4486|4491.5|4485.5|16
1731602530000|2024-11-14 16:42:10|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4
1731602540000|2024-11-14 16:42:20|4491|4485|4491|4485|4491|4485|4491|4485|14
1731602550000|2024-11-14 16:42:30|4492|4486|4492|4486|4492|4486|4491.5|4485.5|45
1731602560000|2024-11-14 16:42:40|4492.5|4486.5|4492|4486|4492.5|4486.5|4491.5|4485.5|29
1731602570000|2024-11-14 16:42:50|4492.9|4486.9|4494|4488|4494|4488|4492.5|4486.5|11
1731602580000|2024-11-14 16:43:00|4495.5|4489.5|4493.9|4487.9|4495.5|4489.5|4493.9|4487.9|36
1731602590000|2024-11-14 16:43:10|4494|4488|4492|4486|4494|4488|4492|4486|20
1731602600000|2024-11-14 16:43:20|4492.5|4486.5|4492.4|4486.4|4492.5|4486.5|4492|4486|13
1731602610000|2024-11-14 16:43:30|4492.3|4486.3|4489.9|4483.9|4492.3|4486.3|4489.9|4483.9|13
1731602620000|2024-11-14 16:43:40|||||||||3
1731602630000|2024-11-14 16:43:50|4488.9|4482.9|4489|4483|4490|4484|4488.9|4482.9|33
1731602640000|2024-11-14 16:44:00|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|34
1731602650000|2024-11-14 16:44:10|4489|4483|4489|4483|4489.9|4483.9|4489|4483|25
1731602660000|2024-11-14 16:44:20|4488|4482|4487.5|4481.5|4488|4482|4487.5|4481.5|17
1731602670000|2024-11-14 16:44:30|4487.9|4481.9|4487.5|4481.5|4488|4482|4487|4481|34
1731602680000|2024-11-14 16:44:40|4487|4481|4487.5|4481.5|4487.9|4481.9|4487|4481|1
1731602690000|2024-11-14 16:44:50|4487|4481|4485.9|4479.9|4487|4481|4485.9|4479.9|18
1731602700000|2024-11-14 16:45:00|4485.5|4479.5|4485|4479|4486|4480|4485|4479|6
1731602710000|2024-11-14 16:45:10|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|4482|4476|257
1731602720000|2024-11-14 16:45:20|4480.9|4474.9|4478.9|4472.9|4482.3|4476.3|4478.9|4472.9|88
1731602730000|2024-11-14 16:45:30|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4478.9|4472.9|39
1731602740000|2024-11-14 16:45:40|4479.8|4473.8|4475.3|4469.3|4479.8|4473.8|4473.3|4467.3|132
1731602750000|2024-11-14 16:45:50|4475.2|4469.2|4473.8|4467.8|4475.2|4469.2|4473.3|4467.3|20
1731602760000|2024-11-14 16:46:00|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4472.3|4466.3|22
1731602770000|2024-11-14 16:46:10|4472.8|4466.8|4470.3|4464.3|4473.4|4467.4|4470.2|4464.2|472
1731602780000|2024-11-14 16:46:20|4470.2|4464.2|4468.2|4462.2|4471.6|4465.6|4468.2|4462.2|152
1731602790000|2024-11-14 16:46:30|4469.6|4463.6|4469.2|4463.2|4469.6|4463.6|4469.2|4463.2|55
1731602800000|2024-11-14 16:46:40|4469.6|4463.6|4467.6|4461.6|4469.6|4463.6|4467.6|4461.6|6
1731602810000|2024-11-14 16:46:50|4467.2|4461.2|4467.2|4461.2|4468.2|4462.2|4467.2|4461.2|39
1731602820000|2024-11-14 16:47:00|4466.6|4460.6|4468.2|4462.2|4468.6|4462.6|4466.6|4460.6|50
1731602830000|2024-11-14 16:47:10|4467.6|4461.6|4466.6|4460.6|4467.6|4461.6|4464.6|4458.6|63
1731602840000|2024-11-14 16:47:20|4466.2|4460.2|4465.6|4459.6|4467.6|4461.6|4462.7|4456.7|277
1731602850000|2024-11-14 16:47:30|4465.2|4459.2|4464.2|4458.2|4465.2|4459.2|4463.2|4457.2|46
1731602860000|2024-11-14 16:47:40|4463.8|4457.8|4463.1|4457.1|4464.2|4458.2|4463.1|4457.1|26
1731602870000|2024-11-14 16:47:50|4463.2|4457.2|4462.6|4456.6|4464.2|4458.2|4462.6|4456.6|21
1731602880000|2024-11-14 16:48:00|||||||||4
1731602890000|2024-11-14 16:48:10|4462.7|4456.7|4463.6|4457.6|4464.2|4458.2|4462.7|4456.7|32
1731602900000|2024-11-14 16:48:20|4463.2|4457.2|4463.2|4457.2|4463.6|4457.6|4463.2|4457.2|12
1731602910000|2024-11-14 16:48:30|4463.3|4457.3|4462.6|4456.6|4463.6|4457.6|4462.6|4456.6|16
1731602920000|2024-11-14 16:48:40|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|14
1731602930000|2024-11-14 16:48:50|4464.3|4458.3|4464.3|4458.3|4465.2|4459.2|4463.7|4457.7|267
1731602940000|2024-11-14 16:49:00|4463.8|4457.8|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|24
1731602950000|2024-11-14 16:49:10|4464.2|4458.2|4464.8|4458.8|4464.8|4458.8|4464.2|4458.2|11
1731602960000|2024-11-14 16:49:20|4465.8|4459.8|4460.8|4454.8|4466.8|4460.8|4460.3|4454.3|29
1731602970000|2024-11-14 16:49:30|4461.7|4455.7|4462.8|4456.8|4462.8|4456.8|4461.7|4455.7|77
1731602980000|2024-11-14 16:49:40|4462.7|4456.7|4462.7|4456.7|4462.8|4456.8|4462.2|4456.2|15
1731602990000|2024-11-14 16:49:50|4462.6|4456.6|4467.2|4461.2|4467.2|4461.2|4462.2|4456.2|24
1731603000000|2024-11-14 16:50:00|4466.7|4460.7|4466.2|4460.2|4467.2|4461.2|4465.2|4459.2|46
1731603010000|2024-11-14 16:50:10|4465.8|4459.8|4467.8|4461.8|4467.8|4461.8|4465.8|4459.8|116
1731603020000|2024-11-14 16:50:20|4468.9|4462.9|4468.9|4462.9|4469.9|4463.9|4468.3|4462.3|44
1731603030000|2024-11-14 16:50:30|4469.3|4463.3|4468.9|4462.9|4469.3|4463.3|4467.3|4461.3|17
1731603040000|2024-11-14 16:50:40|4469.9|4463.9|4468.9|4462.9|4469.9|4463.9|4468.9|4462.9|62
1731603050000|2024-11-14 16:50:50|4469.9|4463.9|4466.8|4460.8|4469.9|4463.9|4466.8|4460.8|29
1731603060000|2024-11-14 16:51:00|4465.8|4459.8|4464.3|4458.3|4466.3|4460.3|4464.3|4458.3|24
1731603070000|2024-11-14 16:51:10|4464.2|4458.2|4461.3|4455.3|4464.2|4458.2|4461.3|4455.3|4
1731603080000|2024-11-14 16:51:20|4461.9|4455.9|4461.3|4455.3|4462.3|4456.3|4461.3|4455.3|19
1731603090000|2024-11-14 16:51:30|4461.2|4455.2|4461.3|4455.3|4461.8|4455.8|4461.2|4455.2|13
1731603100000|2024-11-14 16:51:40|4461.8|4455.8|4463.4|4457.4|4465.3|4459.3|4461.8|4455.8|32
1731603110000|2024-11-14 16:51:50|4463.8|4457.8|4464.3|4458.3|4464.9|4458.9|4463.8|4457.8|12
1731603120000|2024-11-14 16:52:00|4463.8|4457.8|4465.3|4459.3|4465.3|4459.3|4463.8|4457.8|18
1731603130000|2024-11-14 16:52:10|4465.8|4459.8|4465.3|4459.3|4465.8|4459.8|4464.3|4458.3|9
1731603140000|2024-11-14 16:52:20|4467.3|4461.3|4466.3|4460.3|4467.4|4461.4|4466.3|4460.3|9
1731603150000|2024-11-14 16:52:30|4466.8|4460.8|4466.9|4460.9|4466.9|4460.9|4466.3|4460.3|8
1731603160000|2024-11-14 16:52:40|4466.3|4460.3|4466.9|4460.9|4467.9|4461.9|4466.3|4460.3|44
1731603170000|2024-11-14 16:52:50|4465.9|4459.9|4465.9|4459.9|4466.4|4460.4|4463.4|4457.4|31
1731603180000|2024-11-14 16:53:00|4465.3|4459.3|4464.9|4458.9|4466.3|4460.3|4464.5|4458.5|18
1731603190000|2024-11-14 16:53:10|4464.5|4458.5|4464.3|4458.3|4464.9|4458.9|4464.3|4458.3|16
1731603200000|2024-11-14 16:53:20|4464.4|4458.4|4466.3|4460.3|4466.4|4460.4|4464.4|4458.4|13
1731603210000|2024-11-14 16:53:30|4466.5|4460.5|4466.9|4460.9|4466.9|4460.9|4466.5|4460.5|14
1731603220000|2024-11-14 16:53:40|4467|4461|4468.3|4462.3|4469.3|4463.3|4467|4461|41
1731603230000|2024-11-14 16:53:50|4468.4|4462.4|4468.9|4462.9|4468.9|4462.9|4468.3|4462.3|6
1731603240000|2024-11-14 16:54:00|4469.3|4463.3|4471.3|4465.3|4471.3|4465.3|4469.3|4463.3|29
1731603250000|2024-11-14 16:54:10|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|32
1731603260000|2024-11-14 16:54:20|4472.8|4466.8|4474.3|4468.3|4475.3|4469.3|4472.8|4466.8|18
1731603270000|2024-11-14 16:54:30|4473.4|4467.4|4473.3|4467.3|4474.3|4468.3|4472.9|4466.9|43
1731603280000|2024-11-14 16:54:40|4472.9|4466.9|4471.9|4465.9|4472.9|4466.9|4471.3|4465.3|34
1731603290000|2024-11-14 16:54:50|4471.8|4465.8|4471.4|4465.4|4471.9|4465.9|4471.4|4465.4|8
1731603300000|2024-11-14 16:55:00|4471.8|4465.8|4469.4|4463.4|4471.8|4465.8|4469.3|4463.3|11
1731603310000|2024-11-14 16:55:10|4469.8|4463.8|4464.3|4458.3|4469.9|4463.9|4464.3|4458.3|31
1731603320000|2024-11-14 16:55:20|4463.8|4457.8|4463.3|4457.3|4464.8|4458.8|4462.8|4456.8|30
1731603330000|2024-11-14 16:55:30|4462.8|4456.8|4461.3|4455.3|4462.8|4456.8|4461.3|4455.3|11
1731603340000|2024-11-14 16:55:40|4461.8|4455.8|4461.3|4455.3|4461.8|4455.8|4460.8|4454.8|21
1731603350000|2024-11-14 16:55:50|4460.8|4454.8|4461.3|4455.3|4461.3|4455.3|4460.8|4454.8|4
1731603360000|2024-11-14 16:56:00|4461.8|4455.8|4461.8|4455.8|4462.3|4456.3|4461.8|4455.8|13
1731603370000|2024-11-14 16:56:10|4462.8|4456.8|4461.3|4455.3|4462.8|4456.8|4461.3|4455.3|7
1731603380000|2024-11-14 16:56:20|4461.8|4455.8|4463.3|4457.3|4463.8|4457.8|4461.8|4455.8|19
1731603390000|2024-11-14 16:56:30|4463.2|4457.2|4462.8|4456.8|4463.2|4457.2|4462.8|4456.8|10
1731603400000|2024-11-14 16:56:40|4462.9|4456.9|4466.3|4460.3|4466.3|4460.3|4462.9|4456.9|16
1731603410000|2024-11-14 16:56:50|4465.8|4459.8|4464.3|4458.3|4465.8|4459.8|4464.3|4458.3|8
1731603420000|2024-11-14 16:57:00|4464.8|4458.8|4466.8|4460.8|4466.8|4460.8|4464.3|4458.3|20
1731603430000|2024-11-14 16:57:10|4467.3|4461.3|4468.3|4462.3|4468.3|4462.3|4467.3|4461.3|6
1731603440000|2024-11-14 16:57:20|4467.8|4461.8|4468.4|4462.4|4468.8|4462.8|4467.8|4461.8|8
1731603450000|2024-11-14 16:57:30|4468.3|4462.3|4465.8|4459.8|4468.3|4462.3|4465.8|4459.8|7
1731603460000|2024-11-14 16:57:40|4465.3|4459.3|4465.8|4459.8|4465.8|4459.8|4465.3|4459.3|4
1731603470000|2024-11-14 16:57:50|4464.9|4458.9|4464.8|4458.8|4464.9|4458.9|4463.8|4457.8|16
1731603480000|2024-11-14 16:58:00|4464.3|4458.3|4464.8|4458.8|4464.8|4458.8|4464.3|4458.3|4
1731603490000|2024-11-14 16:58:10|4464.9|4458.9|4465.8|4459.8|4465.8|4459.8|4464.9|4458.9|3
1731603500000|2024-11-14 16:58:20|4464.8|4458.8|4463.8|4457.8|4464.8|4458.8|4463.8|4457.8|6
1731603510000|2024-11-14 16:58:30|4461.3|4455.3|4463.4|4457.4|4463.4|4457.4|4461.3|4455.3|16
1731603520000|2024-11-14 16:58:40|4463.3|4457.3|4462.3|4456.3|4463.3|4457.3|4461.8|4455.8|14
1731603530000|2024-11-14 16:58:50|||||||||3
1731603540000|2024-11-14 16:59:00|4462.2|4456.2|4461.3|4455.3|4462.3|4456.3|4461.3|4455.3|14
1731603550000|2024-11-14 16:59:10|4462.3|4456.3|4461.3|4455.3|4462.3|4456.3|4461.3|4455.3|25
1731603560000|2024-11-14 16:59:20|||||||||2
1731603570000|2024-11-14 16:59:30|4461.8|4455.8|4460.3|4454.3|4461.8|4455.8|4459.8|4453.8|75
1731603580000|2024-11-14 16:59:40|4459.8|4453.8|4460.8|4454.8|4460.8|4454.8|4459.8|4453.8|30
1731603590000|2024-11-14 16:59:50|4461.3|4455.3|4460.9|4454.9|4461.3|4455.3|4460.3|4454.3|6
1731603600000|2024-11-14 17:00:00|4460.8|4454.8|4460.3|4454.3|4460.8|4454.8|4459.8|4453.8|12
1731603610000|2024-11-14 17:00:10|4459.8|4453.8|4460.8|4454.8|4460.8|4454.8|4459.8|4453.8|16
1731603620000|2024-11-14 17:00:20|4462.3|4456.3|4462.4|4456.4|4462.4|4456.4|4461.3|4455.3|16
1731603630000|2024-11-14 17:00:30|4462.3|4456.3|4464.3|4458.3|4464.9|4458.9|4462.3|4456.3|17
1731603640000|2024-11-14 17:00:40|4463.9|4457.9|4464.9|4458.9|4464.9|4458.9|4463.8|4457.8|15
1731603650000|2024-11-14 17:00:50|4465.9|4459.9|4465.3|4459.3|4465.9|4459.9|4464.9|4458.9|6
1731603660000|2024-11-14 17:01:00|4464.9|4458.9|4467.3|4461.3|4467.4|4461.4|4463.8|4457.8|17
1731603670000|2024-11-14 17:01:10|4466.9|4460.9|4464.3|4458.3|4466.9|4460.9|4464.3|4458.3|25
1731603680000|2024-11-14 17:01:20|4464.4|4458.4|4464.9|4458.9|4465.3|4459.3|4464.4|4458.4|19
1731603690000|2024-11-14 17:01:30|4465|4459|4469.3|4463.3|4470.8|4464.8|4465|4459|35
1731603700000|2024-11-14 17:01:40|4469.2|4463.2|4468.8|4462.8|4469.2|4463.2|4467.3|4461.3|6
1731603710000|2024-11-14 17:01:50|4468.3|4462.3|4470.8|4464.8|4470.8|4464.8|4468.3|4462.3|20
1731603720000|2024-11-14 17:02:00|4470.3|4464.3|4472.9|4466.9|4472.9|4466.9|4470.3|4464.3|12
1731603730000|2024-11-14 17:02:10|4474.3|4468.3|4473.8|4467.8|4474.9|4468.9|4473|4467|28
1731603740000|2024-11-14 17:02:20|4473.4|4467.4|4473.9|4467.9|4474.3|4468.3|4472.8|4466.8|13
1731603750000|2024-11-14 17:02:30|4474.8|4468.8|4475.8|4469.8|4476.3|4470.3|4474.8|4468.8|16
1731603760000|2024-11-14 17:02:40|4475.3|4469.3|4478.3|4472.3|4478.3|4472.3|4475.3|4469.3|33
1731603770000|2024-11-14 17:02:50|4477.8|4471.8|4472.3|4466.3|4477.8|4471.8|4472.3|4466.3|36
1731603780000|2024-11-14 17:03:00|4473.3|4467.3|4470.3|4464.3|4473.3|4467.3|4469.8|4463.8|26
1731603790000|2024-11-14 17:03:10|4470.1|4464.1|4469.3|4463.3|4470.1|4464.1|4468.9|4462.9|22
1731603800000|2024-11-14 17:03:20|4468.9|4462.9|4468.9|4462.9|4469.3|4463.3|4468.8|4462.8|13
1731603810000|2024-11-14 17:03:30|4467.8|4461.8|4468.3|4462.3|4468.3|4462.3|4467.8|4461.8|6
1731603820000|2024-11-14 17:03:40|4467.8|4461.8|4466.8|4460.8|4467.8|4461.8|4466.8|4460.8|4
1731603830000|2024-11-14 17:03:50|4466.3|4460.3|4467.8|4461.8|4467.8|4461.8|4465.3|4459.3|23
1731603840000|2024-11-14 17:04:00|4467.3|4461.3|4466.3|4460.3|4467.3|4461.3|4466.3|4460.3|10
1731603850000|2024-11-14 17:04:10|4466.8|4460.8|4466.3|4460.3|4466.8|4460.8|4466.3|4460.3|4
1731603860000|2024-11-14 17:04:20|4466.8|4460.8|4467.3|4461.3|4467.8|4461.8|4466.8|4460.8|3
1731603870000|2024-11-14 17:04:30|4466.8|4460.8|4466.3|4460.3|4466.8|4460.8|4466.3|4460.3|3
1731603880000|2024-11-14 17:04:40|4465.3|4459.3|4465.8|4459.8|4465.8|4459.8|4465.3|4459.3|7
1731603890000|2024-11-14 17:04:50|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4464.9|4458.9|21
1731603900000|2024-11-14 17:05:00|4465.8|4459.8|4463.3|4457.3|4465.8|4459.8|4463.3|4457.3|35
1731603910000|2024-11-14 17:05:10|4462.3|4456.3|4463.9|4457.9|4463.9|4457.9|4462.3|4456.3|18
1731603920000|2024-11-14 17:05:20|4463.3|4457.3|4464.9|4458.9|4464.9|4458.9|4463.3|4457.3|11
1731603930000|2024-11-14 17:05:30|4465.8|4459.8|4465.4|4459.4|4465.8|4459.8|4465.4|4459.4|19
1731603940000|2024-11-14 17:05:40|4465.8|4459.8|4467.9|4461.9|4467.9|4461.9|4465.3|4459.3|13
1731603950000|2024-11-14 17:05:50|||||||||2
1731603960000|2024-11-14 17:06:00|4468.9|4462.9|4469.9|4463.9|4469.9|4463.9|4468.9|4462.9|9
1731603970000|2024-11-14 17:06:10|4469.8|4463.8|4469.3|4463.3|4469.8|4463.8|4468.3|4462.3|18
1731603980000|2024-11-14 17:06:20|4467.8|4461.8|4469.3|4463.3|4469.4|4463.4|4466.3|4460.3|26
1731603990000|2024-11-14 17:06:30|4470.8|4464.8|4470.8|4464.8|4471.3|4465.3|4470.4|4464.4|10
1731604000000|2024-11-14 17:06:40|4471.3|4465.3|4469.8|4463.8|4471.3|4465.3|4469.3|4463.3|22
1731604010000|2024-11-14 17:06:50|4468.9|4462.9|4468.3|4462.3|4468.9|4462.9|4468.3|4462.3|1
1731604020000|2024-11-14 17:07:00|4467.8|4461.8|4468.3|4462.3|4468.8|4462.8|4467.8|4461.8|16
1731604030000|2024-11-14 17:07:10|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|5
1731604040000|2024-11-14 17:07:20|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|7
1731604050000|2024-11-14 17:07:30|4468.3|4462.3|4469.3|4463.3|4469.3|4463.3|4468.3|4462.3|2
1731604060000|2024-11-14 17:07:40|4469.8|4463.8|4470.8|4464.8|4470.8|4464.8|4469.8|4463.8|19
1731604070000|2024-11-14 17:07:50|4470.4|4464.4|4472.8|4466.8|4472.8|4466.8|4470.4|4464.4|24
1731604080000|2024-11-14 17:08:00|4472.9|4466.9|4474.9|4468.9|4476.8|4470.8|4472.9|4466.9|23
1731604090000|2024-11-14 17:08:10|4474.8|4468.8|4475.8|4469.8|4475.8|4469.8|4474.4|4468.4|12
1731604100000|2024-11-14 17:08:20|4474.9|4468.9|4474.4|4468.4|4474.9|4468.9|4474.3|4468.3|17
1731604110000|2024-11-14 17:08:30|4474.5|4468.5|4477.3|4471.3|4477.3|4471.3|4474.4|4468.4|27
1731604120000|2024-11-14 17:08:40|4476.8|4470.8|4478.9|4472.9|4480.5|4474.5|4476.3|4470.3|115
1731604130000|2024-11-14 17:08:50|4478.5|4472.5|4476.9|4470.9|4478.5|4472.5|4476.9|4470.9|7
1731604140000|2024-11-14 17:09:00|4477.4|4471.4|4476.9|4470.9|4478.5|4472.5|4476.5|4470.5|54
1731604150000|2024-11-14 17:09:10|||||||||2
1731604160000|2024-11-14 17:09:20|4476.4|4470.4|4476.9|4470.9|4476.9|4470.9|4476.4|4470.4|5
1731604170000|2024-11-14 17:09:30|4476.5|4470.5|4476.9|4470.9|4476.9|4470.9|4476.5|4470.5|4
1731604180000|2024-11-14 17:09:40|4475.9|4469.9|4475.5|4469.5|4475.9|4469.9|4474.9|4468.9|17
1731604190000|2024-11-14 17:09:50|4475.4|4469.4|4476|4470|4476|4470|4473.5|4467.5|45
1731604200000|2024-11-14 17:10:00|4475.5|4469.5|4474.5|4468.5|4475.5|4469.5|4474.5|4468.5|8
1731604210000|2024-11-14 17:10:10|4474.4|4468.4|4475|4469|4475|4469|4473.5|4467.5|19
1731604220000|2024-11-14 17:10:20|4475.9|4469.9|4474.5|4468.5|4475.9|4469.9|4474|4468|28
1731604230000|2024-11-14 17:10:30|4474.9|4468.9|4474.5|4468.5|4474.9|4468.9|4474.5|4468.5|1
1731604240000|2024-11-14 17:10:40|4474|4468|4474.9|4468.9|4474.9|4468.9|4474|4468|9
1731604250000|2024-11-14 17:10:50|4475|4469|4474.9|4468.9|4475|4469|4474.9|4468.9|3
1731604260000|2024-11-14 17:11:00|4476|4470|4476|4470|4476|4470|4475.5|4469.5|7
1731604270000|2024-11-14 17:11:10|4475.9|4469.9|4474.9|4468.9|4475.9|4469.9|4474.9|4468.9|11
1731604280000|2024-11-14 17:11:20|4475|4469|4472.9|4466.9|4475.8|4469.8|4472.9|4466.9|26
1731604290000|2024-11-14 17:11:30|4473.9|4467.9|4473.5|4467.5|4473.9|4467.9|4473.5|4467.5|6
1731604300000|2024-11-14 17:11:40|4473.9|4467.9|4473.4|4467.4|4473.9|4467.9|4472.9|4466.9|3
1731604310000|2024-11-14 17:11:50|4472.9|4466.9|4473.5|4467.5|4473.5|4467.5|4472.5|4466.5|10
1731604320000|2024-11-14 17:12:00|4473.4|4467.4|4474|4468|4474|4468|4472.9|4466.9|6
1731604330000|2024-11-14 17:12:10|4473.9|4467.9|4470.9|4464.9|4473.9|4467.9|4470.9|4464.9|21
1731604340000|2024-11-14 17:12:20|4471.4|4465.4|4472.5|4466.5|4473.5|4467.5|4470.9|4464.9|25
1731604350000|2024-11-14 17:12:30|4472|4466|4471.5|4465.5|4472.5|4466.5|4471.5|4465.5|22
1731604360000|2024-11-14 17:12:40|4471|4465|4470.5|4464.5|4471|4465|4470.5|4464.5|0
1731604370000|2024-11-14 17:12:50|4470|4464|4471.5|4465.5|4471.9|4465.9|4470|4464|14
1731604380000|2024-11-14 17:13:00|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4469|4463|71
1731604390000|2024-11-14 17:13:10|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471|4465|11
1731604400000|2024-11-14 17:13:20|4472|4466|4472|4466|4472|4466|4472|4466|6
1731604410000|2024-11-14 17:13:30|4471|4465|4470.5|4464.5|4471|4465|4470.5|4464.5|26
1731604420000|2024-11-14 17:13:40|4470.4|4464.4|4469|4463|4470.4|4464.4|4468.5|4462.5|57
1731604430000|2024-11-14 17:13:50|4470|4464|4469.5|4463.5|4470|4464|4469.5|4463.5|5
1731604440000|2024-11-14 17:14:00|4468.9|4462.9|4469|4463|4469.5|4463.5|4468.5|4462.5|6
1731604450000|2024-11-14 17:14:10|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|2
1731604460000|2024-11-14 17:14:20|4468.5|4462.5|4467.5|4461.5|4468.5|4462.5|4467|4461|79
1731604470000|2024-11-14 17:14:30|4467|4461|4470.4|4464.4|4470.9|4464.9|4467|4461|23
1731604480000|2024-11-14 17:14:40|4470.5|4464.5|4469.9|4463.9|4470.5|4464.5|4469.9|4463.9|3
1731604490000|2024-11-14 17:14:50|4469|4463|4466.9|4460.9|4469|4463|4466.9|4460.9|39
1731604500000|2024-11-14 17:15:00|4467.5|4461.5|4466.9|4460.9|4467.5|4461.5|4466.9|4460.9|13
1731604510000|2024-11-14 17:15:10|4466.4|4460.4|4465.9|4459.9|4466.5|4460.5|4465.9|4459.9|4
1731604520000|2024-11-14 17:15:20|4464.9|4458.9|4465.5|4459.5|4465.9|4459.9|4464.9|4458.9|28
1731604530000|2024-11-14 17:15:30|4465.9|4459.9|4465.9|4459.9|4466.5|4460.5|4465.9|4459.9|13
1731604540000|2024-11-14 17:15:40|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|12
1731604550000|2024-11-14 17:15:50|4467.5|4461.5|4468.5|4462.5|4468.5|4462.5|4467.5|4461.5|7
1731604560000|2024-11-14 17:16:00|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|5
1731604570000|2024-11-14 17:16:10|4466.5|4460.5|4466.9|4460.9|4466.9|4460.9|4466.5|4460.5|7
1731604580000|2024-11-14 17:16:20|||||||||1
1731604590000|2024-11-14 17:16:30|4466.4|4460.4|4465.9|4459.9|4466.9|4460.9|4465.9|4459.9|11
1731604600000|2024-11-14 17:16:40|||||||||7
1731604610000|2024-11-14 17:16:50|4466.5|4460.5|4466.9|4460.9|4466.9|4460.9|4465.9|4459.9|8
1731604620000|2024-11-14 17:17:00|||||||||1
1731604630000|2024-11-14 17:17:10|||||||||4
1731604640000|2024-11-14 17:17:20|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|3
1731604650000|2024-11-14 17:17:30|4466|4460|4465.9|4459.9|4466.8|4460.8|4465.9|4459.9|17
1731604660000|2024-11-14 17:17:40|4466|4460|4466.9|4460.9|4466.9|4460.9|4466|4460|1
1731604670000|2024-11-14 17:17:50|4465.9|4459.9|4465.9|4459.9|4466.9|4460.9|4465.9|4459.9|11
1731604680000|2024-11-14 17:18:00|||||||||10
1731604690000|2024-11-14 17:18:10|4466|4460|4465.9|4459.9|4466.9|4460.9|4465.9|4459.9|11
1731604700000|2024-11-14 17:18:20|4466.9|4460.9|4466.9|4460.9|4468.3|4462.3|4466.9|4460.9|22
1731604710000|2024-11-14 17:18:30|4467|4461|4466.9|4460.9|4467|4461|4466.9|4460.9|5
1731604720000|2024-11-14 17:18:40|4465.9|4459.9|4464.9|4458.9|4465.9|4459.9|4464.9|4458.9|14
1731604740000|2024-11-14 17:19:00|4465.3|4459.3|4464.9|4458.9|4465.9|4459.9|4464.9|4458.9|50
1731604750000|2024-11-14 17:19:10|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4464.9|4458.9|15
1731604760000|2024-11-14 17:19:20|||||||||4
1731604770000|2024-11-14 17:19:30|4465.8|4459.8|4464.9|4458.9|4465.8|4459.8|4464.9|4458.9|6
1731604780000|2024-11-14 17:19:40|4465.9|4459.9|4466.9|4460.9|4467.5|4461.5|4465.9|4459.9|20
1731604790000|2024-11-14 17:19:50|4466.5|4460.5|4465.9|4459.9|4466.5|4460.5|4465.9|4459.9|7
1731604800000|2024-11-14 17:20:00|4466.4|4460.4|4466.9|4460.9|4467.9|4461.9|4466.4|4460.4|7
1731604810000|2024-11-14 17:20:10|4466|4460|4466.5|4460.5|4466.9|4460.9|4465.9|4459.9|8
1731604820000|2024-11-14 17:20:20|4466.9|4460.9|4461.3|4455.3|4466.9|4460.9|4460.3|4454.3|43
1731604830000|2024-11-14 17:20:30|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|9
1731604840000|2024-11-14 17:20:40|4461.3|4455.3|4461.9|4455.9|4462.3|4456.3|4461.3|4455.3|7
1731604850000|2024-11-14 17:20:50|4462.3|4456.3|4462.8|4456.8|4463.3|4457.3|4462.3|4456.3|6
1731604860000|2024-11-14 17:21:00|||||||||3
1731604870000|2024-11-14 17:21:10|4461.9|4455.9|4463.3|4457.3|4463.3|4457.3|4460.3|4454.3|34
1731604880000|2024-11-14 17:21:20|4462.8|4456.8|4466.3|4460.3|4466.3|4460.3|4462.8|4456.8|15
1731604890000|2024-11-14 17:21:30|4466.8|4460.8|4466.3|4460.3|4466.9|4460.9|4466.3|4460.3|3
1731604900000|2024-11-14 17:21:40|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|1
1731604910000|2024-11-14 17:21:50|4466.3|4460.3|4466.3|4460.3|4466.8|4460.8|4466.3|4460.3|5
1731604920000|2024-11-14 17:22:00|4465.9|4459.9|4463.8|4457.8|4466.3|4460.3|4463.8|4457.8|14
1731604930000|2024-11-14 17:22:10|4463.3|4457.3|4463.8|4457.8|4464.3|4458.3|4463.3|4457.3|5
1731604950000|2024-11-14 17:22:30|4463.9|4457.9|4463.3|4457.3|4463.9|4457.9|4462.8|4456.8|11
1731604960000|2024-11-14 17:22:40|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.3|4457.3|1
1731604970000|2024-11-14 17:22:50|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1731604980000|2024-11-14 17:23:00|4462.8|4456.8|4461.3|4455.3|4462.8|4456.8|4461.3|4455.3|15
1731604990000|2024-11-14 17:23:10|4460.8|4454.8|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|5
1731605000000|2024-11-14 17:23:20|4460.8|4454.8|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|2
1731605010000|2024-11-14 17:23:30|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.3|4454.3|18
1731605020000|2024-11-14 17:23:40|||||||||2
1731605030000|2024-11-14 17:23:50|4460.3|4454.3|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|12
1731605040000|2024-11-14 17:24:00|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.3|4454.3|16
1731605050000|2024-11-14 17:24:10|4460.3|4454.3|4460.8|4454.8|4460.8|4454.8|4460.3|4454.3|1
1731605060000|2024-11-14 17:24:20|||||||||5
1731605070000|2024-11-14 17:24:30|4460.3|4454.3|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|6
1731605080000|2024-11-14 17:24:40|4460.8|4454.8|4459.8|4453.8|4460.8|4454.8|4459.8|4453.8|6
1731605090000|2024-11-14 17:24:50|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|29
1731605100000|2024-11-14 17:25:00|4461.3|4455.3|4460.3|4454.3|4461.3|4455.3|4460.3|4454.3|6
1731605110000|2024-11-14 17:25:10|4460.8|4454.8|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|10
1731605120000|2024-11-14 17:25:20|4461.8|4455.8|4461.3|4455.3|4461.9|4455.9|4461.3|4455.3|36
1731605130000|2024-11-14 17:25:30|4461.2|4455.2|4460.3|4454.3|4461.2|4455.2|4459.8|4453.8|4
1731605140000|2024-11-14 17:25:40|4459.9|4453.9|4460.3|4454.3|4460.3|4454.3|4459.9|4453.9|22
1731605150000|2024-11-14 17:25:50|4459.8|4453.8|4459.8|4453.8|4460.3|4454.3|4459.8|4453.8|9
1731605160000|2024-11-14 17:26:00|||||||||5
1731605170000|2024-11-14 17:26:10|4458.9|4452.9|4459.8|4453.8|4459.8|4453.8|4458.9|4452.9|20
1731605180000|2024-11-14 17:26:20|4459.9|4453.9|4460.9|4454.9|4460.9|4454.9|4459.9|4453.9|16
1731605190000|2024-11-14 17:26:30|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4459.8|4453.8|5
1731605200000|2024-11-14 17:26:40|4459.9|4453.9|4461.3|4455.3|4461.3|4455.3|4459.9|4453.9|9
1731605210000|2024-11-14 17:26:50|4460.9|4454.9|4461.3|4455.3|4461.3|4455.3|4460.9|4454.9|1
1731605220000|2024-11-14 17:27:00|4460.9|4454.9|4460.8|4454.8|4461.3|4455.3|4459.9|4453.9|5
1731605230000|2024-11-14 17:27:10|4460.3|4454.3|4460.3|4454.3|4460.8|4454.8|4459.9|4453.9|7
1731605240000|2024-11-14 17:27:20|4460.2|4454.2|4458.3|4452.3|4460.2|4454.2|4457.8|4451.8|101
1731605250000|2024-11-14 17:27:30|4459.3|4453.3|4459.8|4453.8|4459.9|4453.9|4459.3|4453.3|16
1731605260000|2024-11-14 17:27:40|4459.9|4453.9|4459.3|4453.3|4459.9|4453.9|4459.3|4453.3|5
1731605270000|2024-11-14 17:27:50|4459.8|4453.8|4457.8|4451.8|4459.8|4453.8|4457.8|4451.8|10
1731605280000|2024-11-14 17:28:00|4458.6|4452.6|4459.8|4453.8|4459.8|4453.8|4458.6|4452.6|25
1731605290000|2024-11-14 17:28:10|4460.3|4454.3|4460.8|4454.8|4460.8|4454.8|4460.3|4454.3|9
1731605300000|2024-11-14 17:28:20|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|1
1731605310000|2024-11-14 17:28:30|4459.3|4453.3|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|11
1731605320000|2024-11-14 17:28:40|4458.3|4452.3|4458.8|4452.8|4458.8|4452.8|4458.3|4452.3|12
1731605330000|2024-11-14 17:28:50|4458.9|4452.9|4457.8|4451.8|4458.9|4452.9|4457.8|4451.8|5
1731605340000|2024-11-14 17:29:00|4458.3|4452.3|4460.3|4454.3|4460.3|4454.3|4458.3|4452.3|18
1731605350000|2024-11-14 17:29:10|||||||||2
1731605360000|2024-11-14 17:29:20|4459.9|4453.9|4460.3|4454.3|4460.3|4454.3|4459.9|4453.9|9
1731605370000|2024-11-14 17:29:30|4460.4|4454.4|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|5
1731605380000|2024-11-14 17:29:40|4460.4|4454.4|4460.8|4454.8|4460.8|4454.8|4459.9|4453.9|2
1731605390000|2024-11-14 17:29:50|4459.9|4453.9|4459.3|4453.3|4459.9|4453.9|4458.8|4452.8|12
1731605400000|2024-11-14 17:30:00|4459.8|4453.8|4458.8|4452.8|4459.8|4453.8|4458.8|4452.8|4
1731605410000|2024-11-14 17:30:10|||||||||5
1731605420000|2024-11-14 17:30:20|4458.9|4452.9|4458.8|4452.8|4459.3|4453.3|4458.8|4452.8|18
1731605430000|2024-11-14 17:30:30|4459.6|4453.6|4460.8|4454.8|4460.8|4454.8|4459.6|4453.6|14
1731605440000|2024-11-14 17:30:40|4460.3|4454.3|4459.8|4453.8|4460.3|4454.3|4459.8|4453.8|5
1731605450000|2024-11-14 17:30:50|4458.3|4452.3|4458.3|4452.3|4458.8|4452.8|4458.3|4452.3|10
1731605460000|2024-11-14 17:31:00|4459.3|4453.3|4458.8|4452.8|4462.3|4456.3|4458.4|4452.4|17
1731605470000|2024-11-14 17:31:10|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|4458.3|4452.3|5
1731605480000|2024-11-14 17:31:20|4457.8|4451.8|4455.9|4449.9|4458.3|4452.3|4455.8|4449.8|103
1731605490000|2024-11-14 17:31:30|4456.3|4450.3|4455.3|4449.3|4456.3|4450.3|4454.9|4448.9|16
1731605500000|2024-11-14 17:31:40|4454.3|4448.3|4453.3|4447.3|4454.3|4448.3|4453.3|4447.3|39
1731605510000|2024-11-14 17:31:50|4453.8|4447.8|4454.3|4448.3|4454.9|4448.9|4453.8|4447.8|73
1731605520000|2024-11-14 17:32:00|4454.5|4448.5|4456.3|4450.3|4456.4|4450.4|4454.5|4448.5|44
1731605530000|2024-11-14 17:32:10|4455.8|4449.8|4455.3|4449.3|4455.8|4449.8|4454.8|4448.8|1
1731605540000|2024-11-14 17:32:20|4456.3|4450.3|4455.8|4449.8|4456.8|4450.8|4455.8|4449.8|12
1731605550000|2024-11-14 17:32:30|||||||||15
1731605560000|2024-11-14 17:32:40|||||||||6
1731605570000|2024-11-14 17:32:50|4455.3|4449.3|4455.8|4449.8|4455.8|4449.8|4454.8|4448.8|6
1731605580000|2024-11-14 17:33:00|4457.3|4451.3|4456.3|4450.3|4457.8|4451.8|4456.3|4450.3|7
1731605590000|2024-11-14 17:33:10|4456.8|4450.8|4456.3|4450.3|4456.8|4450.8|4456.3|4450.3|2
1731605600000|2024-11-14 17:33:20|4456.8|4450.8|4456.3|4450.3|4456.8|4450.8|4456.3|4450.3|9
1731605610000|2024-11-14 17:33:30|4456.8|4450.8|4457.3|4451.3|4457.3|4451.3|4456.8|4450.8|13
1731605620000|2024-11-14 17:33:40|4457.8|4451.8|4457.3|4451.3|4457.8|4451.8|4457.3|4451.3|1
1731605630000|2024-11-14 17:33:50|4455.3|4449.3|4454.3|4448.3|4455.3|4449.3|4454.3|4448.3|23
1731605640000|2024-11-14 17:34:00|4453.4|4447.4|4454.2|4448.2|4454.3|4448.3|4453.3|4447.3|13
1731605650000|2024-11-14 17:34:10|4453.8|4447.8|4453.3|4447.3|4453.8|4447.8|4453.3|4447.3|5
1731605660000|2024-11-14 17:34:20|4453.8|4447.8|4454.8|4448.8|4454.8|4448.8|4453.8|4447.8|20
1731605670000|2024-11-14 17:34:30|4455.8|4449.8|4455.3|4449.3|4455.8|4449.8|4455.3|4449.3|9
1731605680000|2024-11-14 17:34:40|||||||||1
1731605690000|2024-11-14 17:34:50|4456.8|4450.8|4456.8|4450.8|4457.3|4451.3|4456.3|4450.3|22
1731605700000|2024-11-14 17:35:00|4457.3|4451.3|4457.8|4451.8|4457.8|4451.8|4457.3|4451.3|8
1731605710000|2024-11-14 17:35:10|4457.3|4451.3|4457.9|4451.9|4457.9|4451.9|4456.8|4450.8|6
1731605720000|2024-11-14 17:35:20|4458.8|4452.8|4457.8|4451.8|4458.8|4452.8|4457.8|4451.8|5
1731605730000|2024-11-14 17:35:30|4457.3|4451.3|4458.9|4452.9|4458.9|4452.9|4457.3|4451.3|15
1731605740000|2024-11-14 17:35:40|4458.5|4452.5|4457.9|4451.9|4458.9|4452.9|4457.9|4451.9|4
1731605750000|2024-11-14 17:35:50|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|12
1731605760000|2024-11-14 17:36:00|4458.5|4452.5|4457.9|4451.9|4458.9|4452.9|4457.9|4451.9|18
1731605770000|2024-11-14 17:36:10|||||||||7
1731605780000|2024-11-14 17:36:20|4458.9|4452.9|4458.5|4452.5|4458.9|4452.9|4457.9|4451.9|17
1731605790000|2024-11-14 17:36:30|4458.9|4452.9|4462.4|4456.4|4462.4|4456.4|4458.5|4452.5|91
1731605800000|2024-11-14 17:36:40|4462.3|4456.3|4462|4456|4462.3|4456.3|4460.9|4454.9|20
1731605810000|2024-11-14 17:36:50|4461.9|4455.9|4461.5|4455.5|4461.9|4455.9|4461.5|4455.5|8
1731605820000|2024-11-14 17:37:00|4461.4|4455.4|4461.5|4455.5|4461.9|4455.9|4460.9|4454.9|76
1731605830000|2024-11-14 17:37:10|4461|4455|4462|4456|4462|4456|4461|4455|6
1731605840000|2024-11-14 17:37:20|4462.5|4456.5|4463.9|4457.9|4463.9|4457.9|4462.5|4456.5|10
1731605850000|2024-11-14 17:37:30|4464.4|4458.4|4462.5|4456.5|4464.4|4458.4|4461.9|4455.9|8
1731605860000|2024-11-14 17:37:40|4463.4|4457.4|4462.9|4456.9|4463.4|4457.4|4462.4|4456.4|16
1731605870000|2024-11-14 17:37:50|4462.8|4456.8|4461.9|4455.9|4462.9|4456.9|4461.9|4455.9|36
1731605880000|2024-11-14 17:38:00|4461.4|4455.4|4460.4|4454.4|4461.4|4455.4|4460.4|4454.4|1
1731605890000|2024-11-14 17:38:10|4460.5|4454.5|4460|4454|4460.5|4454.5|4459.9|4453.9|7
1731605900000|2024-11-14 17:38:20|4458.5|4452.5|4460|4454|4460|4454|4458|4452|24
1731605910000|2024-11-14 17:38:30|4459.5|4453.5|4460|4454|4460|4454|4459.5|4453.5|5
1731605920000|2024-11-14 17:38:40|4461|4455|4461.5|4455.5|4461.5|4455.5|4461|4455|8
1731605930000|2024-11-14 17:38:50|4461|4455|4461|4455|4461|4455|4461|4455|8
1731605940000|2024-11-14 17:39:00|4460.9|4454.9|4460|4454|4461|4455|4460|4454|7
1731605950000|2024-11-14 17:39:10|4459.9|4453.9|4459.5|4453.5|4460|4454|4459|4453|13
1731605960000|2024-11-14 17:39:20|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|2
1731605970000|2024-11-14 17:39:30|4460.4|4454.4|4461|4455|4461|4455|4459.5|4453.5|22
1731605980000|2024-11-14 17:39:40|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|14
1731605990000|2024-11-14 17:39:50|4461|4455|4460.9|4454.9|4461|4455|4460|4454|22
1731606000000|2024-11-14 17:40:00|4459.9|4453.9|4458.9|4452.9|4460.4|4454.4|4458.5|4452.5|10
1731606010000|2024-11-14 17:40:10|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.4|4453.4|7
1731606020000|2024-11-14 17:40:20|4459.9|4453.9|4460.6|4454.6|4460.6|4454.6|4459.9|4453.9|8
1731606030000|2024-11-14 17:40:30|4461|4455|4465.5|4459.5|4466.1|4460.1|4461|4455|85
1731606040000|2024-11-14 17:40:40|4465.6|4459.6|4468.1|4462.1|4468.1|4462.1|4465.6|4459.6|61
1731606050000|2024-11-14 17:40:50|4468.6|4462.6|4468.6|4462.6|4469.1|4463.1|4468.6|4462.6|10
1731606060000|2024-11-14 17:41:00|4469.1|4463.1|4469.1|4463.1|4470.6|4464.6|4469.1|4463.1|14
1731606070000|2024-11-14 17:41:10|4468.6|4462.6|4467.6|4461.6|4468.6|4462.6|4467.6|4461.6|10
1731606080000|2024-11-14 17:41:20|4467|4461|4467.1|4461.1|4467.6|4461.6|4467|4461|8
1731606090000|2024-11-14 17:41:30|4467|4461|4468.5|4462.5|4468.5|4462.5|4467|4461|19
1731606100000|2024-11-14 17:41:40|4468.6|4462.6|4467.5|4461.5|4468.6|4462.6|4467.5|4461.5|2
1731606110000|2024-11-14 17:41:50|4467|4461|4467|4461|4467|4461|4467|4461|0
1731606120000|2024-11-14 17:42:00|4467.1|4461.1|4468.1|4462.1|4468.5|4462.5|4467|4461|15
1731606130000|2024-11-14 17:42:10|4467.6|4461.6|4467|4461|4467.6|4461.6|4467|4461|5
1731606140000|2024-11-14 17:42:20|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|5
1731606150000|2024-11-14 17:42:30|4467.6|4461.6|4468.5|4462.5|4468.5|4462.5|4467.6|4461.6|9
1731606160000|2024-11-14 17:42:40|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|0
1731606170000|2024-11-14 17:42:50|4468.6|4462.6|4469.6|4463.6|4469.6|4463.6|4468.6|4462.6|5
1731606180000|2024-11-14 17:43:00|4469.5|4463.5|4469.6|4463.6|4469.6|4463.6|4468.6|4462.6|8
1731606190000|2024-11-14 17:43:10|4469.1|4463.1|4468.6|4462.6|4469.6|4463.6|4468.6|4462.6|7
1731606200000|2024-11-14 17:43:20|4468.1|4462.1|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|8
1731606210000|2024-11-14 17:43:30|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|3
1731606220000|2024-11-14 17:43:40|4469|4463|4468.6|4462.6|4469|4463|4468.6|4462.6|8
1731606230000|2024-11-14 17:43:50|4469|4463|4467.6|4461.6|4469|4463|4467.6|4461.6|4
1731606240000|2024-11-14 17:44:00|4467.1|4461.1|4466|4460|4467.6|4461.6|4466|4460|14
1731606250000|2024-11-14 17:44:10|4465.6|4459.6|4465.6|4459.6|4466.6|4460.6|4465.6|4459.6|113
1731606260000|2024-11-14 17:44:20|4466.1|4460.1|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|2
1731606270000|2024-11-14 17:44:30|4467.6|4461.6|4467.6|4461.6|4469.1|4463.1|4467.6|4461.6|25
1731606280000|2024-11-14 17:44:40|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|3
1731606290000|2024-11-14 17:44:50|4466.7|4460.7|4466.1|4460.1|4466.7|4460.7|4466.1|4460.1|11
1731606300000|2024-11-14 17:45:00|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|7
1731606310000|2024-11-14 17:45:10|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.1|4458.1|4
1731606320000|2024-11-14 17:45:20|4464.1|4458.1|4465.1|4459.1|4465.1|4459.1|4464.1|4458.1|10
1731606330000|2024-11-14 17:45:30|||||||||2
1731606340000|2024-11-14 17:45:40|||||||||2
1731606350000|2024-11-14 17:45:50|4465|4459|4463.1|4457.1|4465|4459|4463.1|4457.1|19
1731606360000|2024-11-14 17:46:00|4462.6|4456.6|4461|4455|4462.6|4456.6|4461|4455|6
1731606370000|2024-11-14 17:46:10|4462.1|4456.1|4464.6|4458.6|4464.6|4458.6|4462.1|4456.1|17
1731606380000|2024-11-14 17:46:20|4464.5|4458.5|4463.6|4457.6|4464.6|4458.6|4463.1|4457.1|5
1731606390000|2024-11-14 17:46:30|4463|4457|4462.6|4456.6|4463|4457|4462.6|4456.6|22
1731606400000|2024-11-14 17:46:40|4462.1|4456.1|4462|4456|4462.1|4456.1|4462|4456|6
1731606410000|2024-11-14 17:46:50|||||||||2
1731606420000|2024-11-14 17:47:00|4461.6|4455.6|4461|4455|4462|4456|4461|4455|39
1731606430000|2024-11-14 17:47:10|4460.6|4454.6|4461|4455|4461|4455|4460.5|4454.5|21
1731606440000|2024-11-14 17:47:20|||||||||1
1731606450000|2024-11-14 17:47:30|||||||||2
1731606460000|2024-11-14 17:47:40|4460.6|4454.6|4459.6|4453.6|4460.6|4454.6|4459.6|4453.6|19
1731606470000|2024-11-14 17:47:50|4460|4454|4459.6|4453.6|4460|4454|4459.6|4453.6|6
1731606480000|2024-11-14 17:48:00|4460|4454|4460|4454|4460|4454|4459.6|4453.6|8
1731606490000|2024-11-14 17:48:10|4459.6|4453.6|4459|4453|4460|4454|4459|4453|10
1731606500000|2024-11-14 17:48:20|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4459|4453|6
1731606510000|2024-11-14 17:48:30|4459.5|4453.5|4460|4454|4460|4454|4459.5|4453.5|7
1731606520000|2024-11-14 17:48:40|4459.6|4453.6|4462.6|4456.6|4463|4457|4459.6|4453.6|8
1731606530000|2024-11-14 17:48:50|4462.5|4456.5|4462.6|4456.6|4462.6|4456.6|4462.1|4456.1|13
1731606540000|2024-11-14 17:49:00|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4
1731606550000|2024-11-14 17:49:10|4462|4456|4465|4459|4465|4459|4462|4456|18
1731606560000|2024-11-14 17:49:20|4464.6|4458.6|4464|4458|4464.7|4458.7|4463.6|4457.6|9
1731606570000|2024-11-14 17:49:30|4464.1|4458.1|4464.5|4458.5|4464.6|4458.6|4464|4458|7
1731606580000|2024-11-14 17:49:40|||||||||1
1731606590000|2024-11-14 17:49:50|4464|4458|4463.5|4457.5|4464|4458|4463|4457|8
1731606600000|2024-11-14 17:50:00|4463|4457|4462|4456|4463|4457|4462|4456|7
1731606610000|2024-11-14 17:50:10|4462.5|4456.5|4462|4456|4462.6|4456.6|4462|4456|11
1731606620000|2024-11-14 17:50:20|4462.1|4456.1|4461|4455|4463|4457|4459.5|4453.5|380
1731606630000|2024-11-14 17:50:30|4461.5|4455.5|4462.5|4456.5|4462.5|4456.5|4461.5|4455.5|13
1731606640000|2024-11-14 17:50:40|4462.4|4456.4|4461.5|4455.5|4462.5|4456.5|4461.5|4455.5|13
1731606650000|2024-11-14 17:50:50|4461|4455|4460.5|4454.5|4461|4455|4460.5|4454.5|1
1731606660000|2024-11-14 17:51:00|||||||||1
1731606670000|2024-11-14 17:51:10|||||||||1
1731606680000|2024-11-14 17:51:20|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4457.9|4451.9|16
1731606690000|2024-11-14 17:51:30|4459|4453|4458|4452|4459|4453|4457.9|4451.9|8
1731606700000|2024-11-14 17:51:40|4458.4|4452.4|4458.5|4452.5|4458.9|4452.9|4458.4|4452.4|2
1731606720000|2024-11-14 17:52:00|4458.9|4452.9|4461|4455|4461|4455|4458.9|4452.9|14
1731606730000|2024-11-14 17:52:10|4461.5|4455.5|4461.5|4455.5|4462|4456|4461.5|4455.5|16
1731606740000|2024-11-14 17:52:20|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4
1731606750000|2024-11-14 17:52:30|4462|4456|4463.5|4457.5|4463.5|4457.5|4462|4456|6
1731606760000|2024-11-14 17:52:40|||||||||5
1731606770000|2024-11-14 17:52:50|4464|4458|4464|4458|4464|4458|4464|4458|1
1731606780000|2024-11-14 17:53:00|4465|4459|4466|4460|4466|4460|4465|4459|11
1731606790000|2024-11-14 17:53:10|4465|4459|4465|4459|4465|4459|4465|4459|5
1731606800000|2024-11-14 17:53:20|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|24
1731606810000|2024-11-14 17:53:30|||||||||3
1731606820000|2024-11-14 17:53:40|||||||||2
1731606830000|2024-11-14 17:53:50|4466|4460|4466.5|4460.5|4466.5|4460.5|4465.5|4459.5|10
1731606840000|2024-11-14 17:54:00|4466.4|4460.4|4464|4458|4466.4|4460.4|4464|4458|30
1731606850000|2024-11-14 17:54:10|4464.5|4458.5|4466|4460|4466|4460|4464.5|4458.5|1
1731606860000|2024-11-14 17:54:20|4465.9|4459.9|4466.6|4460.6|4466.6|4460.6|4464.5|4458.5|183
1731606870000|2024-11-14 17:54:30|4467|4461|4466.6|4460.6|4467|4461|4466.6|4460.6|10
1731606880000|2024-11-14 17:54:40|4466.5|4460.5|4466.6|4460.6|4466.6|4460.6|4466.5|4460.5|5
1731606890000|2024-11-14 17:54:50|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4464.1|4458.1|29
1731606900000|2024-11-14 17:55:00|||||||||2
1731606910000|2024-11-14 17:55:10|||||||||10
1731606920000|2024-11-14 17:55:20|4464.7|4458.7|4465.1|4459.1|4465.1|4459.1|4464.1|4458.1|5
1731606930000|2024-11-14 17:55:30|4464.6|4458.6|4464.1|4458.1|4465.1|4459.1|4463.6|4457.6|15
1731606940000|2024-11-14 17:55:40|||||||||1
1731606950000|2024-11-14 17:55:50|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|8
1731606960000|2024-11-14 17:56:00|4463.6|4457.6|4465|4459|4465.1|4459.1|4463.1|4457.1|18
1731606970000|2024-11-14 17:56:10|4465.1|4459.1|4465.5|4459.5|4465.5|4459.5|4465|4459|5
1731606980000|2024-11-14 17:56:20|4465.6|4459.6|4469.6|4463.6|4469.6|4463.6|4465.6|4459.6|16
1731606990000|2024-11-14 17:56:30|4470|4464|4469.6|4463.6|4470|4464|4469.6|4463.6|12
1731607010000|2024-11-14 17:56:50|4470|4464|4469|4463|4470.1|4464.1|4469|4463|9
1731607020000|2024-11-14 17:57:00|4469.1|4463.1|4470.1|4464.1|4470.1|4464.1|4469.1|4463.1|8
1731607030000|2024-11-14 17:57:10|4469.6|4463.6|4469.1|4463.1|4470|4464|4467.6|4461.6|8
1731607040000|2024-11-14 17:57:20|4470.1|4464.1|4471.1|4465.1|4471.1|4465.1|4470.1|4464.1|14
1731607050000|2024-11-14 17:57:30|4471.6|4465.6|4472|4466|4472.1|4466.1|4471.6|4465.6|3
1731607060000|2024-11-14 17:57:40|4472.1|4466.1|4473.1|4467.1|4473.1|4467.1|4471.1|4465.1|40
1731607070000|2024-11-14 17:57:50|4473|4467|4473.6|4467.6|4474.1|4468.1|4473|4467|47
1731607080000|2024-11-14 17:58:00|4474.1|4468.1|4476.1|4470.1|4476.1|4470.1|4474.1|4468.1|65
1731607090000|2024-11-14 17:58:10|4476.6|4470.6|4478.6|4472.6|4478.6|4472.6|4476.6|4470.6|43
1731607100000|2024-11-14 17:58:20|4478.1|4472.1|4477.5|4471.5|4479|4473|4477.1|4471.1|33
1731607110000|2024-11-14 17:58:30|4478|4472|4479|4473|4480|4474|4478|4472|136
1731607120000|2024-11-14 17:58:40|4478.5|4472.5|4480|4474|4480|4474|4478.5|4472.5|30
1731607130000|2024-11-14 17:58:50|4479.9|4473.9|4478.8|4472.8|4479.9|4473.9|4477.9|4471.9|24
1731607140000|2024-11-14 17:59:00|4478.4|4472.4|4474.5|4468.5|4478.9|4472.9|4474.5|4468.5|35
1731607150000|2024-11-14 17:59:10|4474.4|4468.4|4473.5|4467.5|4474.4|4468.4|4473.4|4467.4|3
1731607170000|2024-11-14 17:59:30|4472.3|4466.3|4471.5|4465.5|4472.3|4466.3|4471.5|4465.5|2
1731607180000|2024-11-14 17:59:40|4471.4|4465.4|4471.5|4465.5|4471.5|4465.5|4471.4|4465.4|12
1731607190000|2024-11-14 17:59:50|4471|4465|4470.9|4464.9|4471|4465|4469.5|4463.5|11
1731607200000|2024-11-14 18:00:00|4470|4464|4469.9|4463.9|4470|4464|4469.5|4463.5|1
1731607210000|2024-11-14 18:00:10|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4468|4462|11
1731607230000|2024-11-14 18:00:30|4470.5|4464.5|4470.9|4464.9|4470.9|4464.9|4470|4464|5
1731607240000|2024-11-14 18:00:40|4470.5|4464.5|4469.5|4463.5|4470.5|4464.5|4469.5|4463.5|3
1731607250000|2024-11-14 18:00:50|4469|4463|4469.5|4463.5|4469.5|4463.5|4469|4463|1
1731607260000|2024-11-14 18:01:00|4468.9|4462.9|4468.5|4462.5|4469.5|4463.5|4468.5|4462.5|13
1731607270000|2024-11-14 18:01:10|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|7
1731607280000|2024-11-14 18:01:20|4471.5|4465.5|4471|4465|4471.5|4465.5|4471|4465|4
1731607290000|2024-11-14 18:01:30|4472|4466|4469.5|4463.5|4472|4466|4469.5|4463.5|28
1731607300000|2024-11-14 18:01:40|4469.4|4463.4|4471.5|4465.5|4471.5|4465.5|4469.4|4463.4|11
1731607310000|2024-11-14 18:01:50|4472|4466|4472.5|4466.5|4472.5|4466.5|4471.9|4465.9|4
1731607320000|2024-11-14 18:02:00|4475|4469|4476|4470|4476|4470|4475|4469|56
1731607330000|2024-11-14 18:02:10|4475.5|4469.5|4475.6|4469.6|4475.6|4469.6|4475.5|4469.5|3
1731607340000|2024-11-14 18:02:20|4476|4470|4475.6|4469.6|4476|4470|4475.6|4469.6|5
1731607350000|2024-11-14 18:02:30|4475.1|4469.1|4475.6|4469.6|4475.6|4469.6|4474.6|4468.6|20
1731607360000|2024-11-14 18:02:40|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1731607370000|2024-11-14 18:02:50|4475.6|4469.6|4476|4470|4476|4470|4475.6|4469.6|1
1731607380000|2024-11-14 18:03:00|4475.6|4469.6|4473.1|4467.1|4475.6|4469.6|4473|4467|22
1731607390000|2024-11-14 18:03:10|4473|4467|4472.6|4466.6|4473.1|4467.1|4472.6|4466.6|1
1731607400000|2024-11-14 18:03:20|4472|4466|4472.6|4466.6|4472.6|4466.6|4471.6|4465.6|11
1731607410000|2024-11-14 18:03:30|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|3
1731607420000|2024-11-14 18:03:40|4472.6|4466.6|4475.1|4469.1|4475.1|4469.1|4472.6|4466.6|10
1731607430000|2024-11-14 18:03:50|4475|4469|4473.6|4467.6|4475.5|4469.5|4473.6|4467.6|32
1731607440000|2024-11-14 18:04:00|4474.6|4468.6|4474|4468|4474.6|4468.6|4474|4468|68
1731607450000|2024-11-14 18:04:10|4475|4469|4476|4470|4476|4470|4475|4469|6
1731607460000|2024-11-14 18:04:20|4477|4471|4477|4471|4478|4472|4477|4471|20
1731607470000|2024-11-14 18:04:30|4478.9|4472.9|4477.5|4471.5|4478.9|4472.9|4477.5|4471.5|7
1731607480000|2024-11-14 18:04:40|4477|4471|4477|4471|4477|4471|4477|4471|9
1731607500000|2024-11-14 18:05:00|4477.1|4471.1|4477|4471|4478|4472|4477|4471|5
1731607510000|2024-11-14 18:05:10|4476.1|4470.1|4477|4471|4477|4471|4476.1|4470.1|29
1731607520000|2024-11-14 18:05:20|4475.5|4469.5|4475.5|4469.5|4475.6|4469.6|4475.5|4469.5|8
1731607530000|2024-11-14 18:05:30|4475|4469|4474|4468|4475|4469|4474|4468|2
1731607550000|2024-11-14 18:05:50|4475|4469|4475|4469|4475|4469|4475|4469|5
1731607560000|2024-11-14 18:06:00|4475.1|4469.1|4474|4468|4476|4470|4474|4468|12
1731607570000|2024-11-14 18:06:10|4475.1|4469.1|4477|4471|4477|4471|4475.1|4469.1|11
1731607580000|2024-11-14 18:06:20|4476.5|4470.5|4477|4471|4477|4471|4476.5|4470.5|9
1731607590000|2024-11-14 18:06:30|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4
1731607600000|2024-11-14 18:06:40|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|3
1731607610000|2024-11-14 18:06:50|4475.6|4469.6|4476|4470|4476|4470|4475.6|4469.6|4
1731607620000|2024-11-14 18:07:00|4475.5|4469.5|4476|4470|4476|4470|4475.5|4469.5|2
1731607630000|2024-11-14 18:07:10|4475.9|4469.9|4475|4469|4475.9|4469.9|4475|4469|6
1731607650000|2024-11-14 18:07:30|||||||||1
1731607660000|2024-11-14 18:07:40|4474|4468|4474|4468|4474|4468|4474|4468|14
1731607670000|2024-11-14 18:07:50|4473|4467|4473|4467|4473|4467|4473|4467|14
1731607680000|2024-11-14 18:08:00|||||||||1
1731607690000|2024-11-14 18:08:10|4472.5|4466.5|4472|4466|4472.5|4466.5|4472|4466|11
1731607700000|2024-11-14 18:08:20|4472.5|4466.5|4472.5|4466.5|4473|4467|4472.5|4466.5|10
1731607710000|2024-11-14 18:08:30|4473|4467|4473|4467|4473|4467|4473|4467|1
1731607720000|2024-11-14 18:08:40|4473.5|4467.5|4473|4467|4473.5|4467.5|4473|4467|4
1731607730000|2024-11-14 18:08:50|4472.5|4466.5|4472|4466|4472.5|4466.5|4472|4466|4
1731607740000|2024-11-14 18:09:00|4471.9|4465.9|4471|4465|4471.9|4465.9|4471|4465|4
1731607750000|2024-11-14 18:09:10|4470.5|4464.5|4471|4465|4471|4465|4470.5|4464.5|10
1731607760000|2024-11-14 18:09:20|4470.5|4464.5|4470|4464|4470.5|4464.5|4469.5|4463.5|3
1731607770000|2024-11-14 18:09:30|4469.5|4463.5|4469|4463|4470|4464|4469|4463|4
1731607780000|2024-11-14 18:09:40|4468.5|4462.5|4468.5|4462.5|4469|4463|4468.5|4462.5|2
1731607790000|2024-11-14 18:09:50|4469|4463|4467|4461|4469|4463|4467|4461|5
1731607800000|2024-11-14 18:10:00|4467.5|4461.5|4466.5|4460.5|4467.5|4461.5|4466|4460|16
1731607810000|2024-11-14 18:10:10|4466|4460|4466|4460|4466.5|4460.5|4466|4460|6
1731607820000|2024-11-14 18:10:20|4466.9|4460.9|4466.5|4460.5|4466.9|4460.9|4466.5|4460.5|0
1731607830000|2024-11-14 18:10:30|4467.9|4461.9|4467.5|4461.5|4467.9|4461.9|4467.5|4461.5|8
1731607840000|2024-11-14 18:10:40|4468|4462|4469.6|4463.6|4469.6|4463.6|4468|4462|15
1731607850000|2024-11-14 18:10:50|4470|4464|4468.5|4462.5|4470|4464|4468.5|4462.5|13
1731607860000|2024-11-14 18:11:00|4468|4462|4468.5|4462.5|4468.5|4462.5|4468|4462|16
1731607870000|2024-11-14 18:11:10|4468.4|4462.4|4468|4462|4468.4|4462.4|4468|4462|1
1731607890000|2024-11-14 18:11:30|4467.9|4461.9|4465.5|4459.5|4467.9|4461.9|4465.5|4459.5|15
1731607900000|2024-11-14 18:11:40|4465|4459|4465.5|4459.5|4465.5|4459.5|4465|4459|10
1731607910000|2024-11-14 18:11:50|4465.6|4459.6|4466|4460|4466|4460|4465.6|4459.6|1
1731607920000|2024-11-14 18:12:00|4465.5|4459.5|4464.5|4458.5|4465.5|4459.5|4464.5|4458.5|4
1731607930000|2024-11-14 18:12:10|4465|4459|4463.5|4457.5|4465|4459|4463.5|4457.5|6
1731607940000|2024-11-14 18:12:20|4464|4458|4464|4458|4464|4458|4464|4458|0
1731607950000|2024-11-14 18:12:30|||||||||12
1731607960000|2024-11-14 18:12:40|4463.5|4457.5|4463|4457|4463.5|4457.5|4463|4457|2
1731607970000|2024-11-14 18:12:50|4463.5|4457.5|4464|4458|4464|4458|4463.5|4457.5|4
1731607980000|2024-11-14 18:13:00|4464.6|4458.6|4466|4460|4466|4460|4464.6|4458.6|5
1731607990000|2024-11-14 18:13:10|4467.5|4461.5|4467.9|4461.9|4467.9|4461.9|4467.5|4461.5|14
1731608000000|2024-11-14 18:13:20|4468|4462|4468|4462|4468.5|4462.5|4467|4461|57
1731608010000|2024-11-14 18:13:30|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|0
1731608020000|2024-11-14 18:13:40|4468|4462|4467.5|4461.5|4468|4462|4467.5|4461.5|15
1731608030000|2024-11-14 18:13:50|4467|4461|4467|4461|4467.5|4461.5|4466.9|4460.9|11
1731608040000|2024-11-14 18:14:00|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466|4460|4
1731608050000|2024-11-14 18:14:10|4466|4460|4466|4460|4466|4460|4466|4460|29
1731608060000|2024-11-14 18:14:20|4467|4461|4467|4461|4467|4461|4467|4461|42
1731608070000|2024-11-14 18:14:30|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|3
1731608080000|2024-11-14 18:14:40|4467|4461|4467|4461|4467|4461|4466|4460|5
1731608090000|2024-11-14 18:14:50|4466.6|4460.6|4466.5|4460.5|4466.6|4460.6|4466.5|4460.5|25
1731608100000|2024-11-14 18:15:00|4466|4460|4466|4460|4466|4460|4466|4460|14
1731608110000|2024-11-14 18:15:10|4466.5|4460.5|4466.4|4460.4|4466.5|4460.5|4466|4460|4
1731608120000|2024-11-14 18:15:20|4466|4460|4466|4460|4466.5|4460.5|4466|4460|5
1731608130000|2024-11-14 18:15:30|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|0
1731608140000|2024-11-14 18:15:40|4466|4460|4466|4460|4466.5|4460.5|4466|4460|5
1731608150000|2024-11-14 18:15:50|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|3
1731608160000|2024-11-14 18:16:00|4466|4460|4466|4460|4466.5|4460.5|4466|4460|2
1731608170000|2024-11-14 18:16:10|||||||||1
1731608180000|2024-11-14 18:16:20|||||||||19
1731608190000|2024-11-14 18:16:30|4465.9|4459.9|4463.9|4457.9|4465.9|4459.9|4463.9|4457.9|11
1731608200000|2024-11-14 18:16:40|4463.5|4457.5|4463|4457|4464.5|4458.5|4463|4457|51
1731608210000|2024-11-14 18:16:50|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|8
1731608220000|2024-11-14 18:17:00|4463|4457|4462.5|4456.5|4463|4457|4462.5|4456.5|15
1731608230000|2024-11-14 18:17:10|4462.9|4456.9|4462.5|4456.5|4462.9|4456.9|4462.5|4456.5|1
1731608260000|2024-11-14 18:17:40|4462.4|4456.4|4460.9|4454.9|4462.4|4456.4|4460.5|4454.5|14
1731608270000|2024-11-14 18:17:50|4461|4455|4461.9|4455.9|4462|4456|4461|4455|9
1731608280000|2024-11-14 18:18:00|||||||||4
1731608290000|2024-11-14 18:18:10|||||||||5
1731608300000|2024-11-14 18:18:20|||||||||3
1731608310000|2024-11-14 18:18:30|||||||||1
1731608320000|2024-11-14 18:18:40|4462|4456|4462.9|4456.9|4462.9|4456.9|4462|4456|11
1731608330000|2024-11-14 18:18:50|4463|4457|4463|4457|4463|4457|4463|4457|4
1731608340000|2024-11-14 18:19:00|4463.5|4457.5|4464.9|4458.9|4464.9|4458.9|4463.5|4457.5|10
1731608350000|2024-11-14 18:19:10|4464|4458|4463.9|4457.9|4464.5|4458.5|4463.9|4457.9|8
1731608370000|2024-11-14 18:19:30|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|11
1731608380000|2024-11-14 18:19:40|||||||||2
1731608390000|2024-11-14 18:19:50|4463.9|4457.9|4462.4|4456.4|4463.9|4457.9|4462.4|4456.4|22
1731608400000|2024-11-14 18:20:00|4461.9|4455.9|4462.5|4456.5|4462.9|4456.9|4461.9|4455.9|4
1731608410000|2024-11-14 18:20:10|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|7
1731608420000|2024-11-14 18:20:20|||||||||1
1731608430000|2024-11-14 18:20:30|4460.5|4454.5|4460.9|4454.9|4460.9|4454.9|4460.5|4454.5|14
1731608440000|2024-11-14 18:20:40|||||||||4
1731608450000|2024-11-14 18:20:50|4461.9|4455.9|4461.4|4455.4|4462.5|4456.5|4461|4455|14
1731608460000|2024-11-14 18:21:00|4461.3|4455.3|4461.9|4455.9|4462|4456|4460.9|4454.9|11
1731608470000|2024-11-14 18:21:10|4462|4456|4462.5|4456.5|4462.9|4456.9|4461.9|4455.9|13
1731608480000|2024-11-14 18:21:20|4462.9|4456.9|4460.5|4454.5|4462.9|4456.9|4460.5|4454.5|5
1731608490000|2024-11-14 18:21:30|4460.3|4454.3|4459.9|4453.9|4460.4|4454.4|4459.9|4453.9|18
1731608500000|2024-11-14 18:21:40|4460|4454|4460.9|4454.9|4460.9|4454.9|4460|4454|5
1731608520000|2024-11-14 18:22:00|4459.9|4453.9|4459.9|4453.9|4460.4|4454.4|4459.9|4453.9|9
1731608530000|2024-11-14 18:22:10|||||||||1
1731608540000|2024-11-14 18:22:20|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1731608550000|2024-11-14 18:22:30|4460|4454|4459.9|4453.9|4460|4454|4459.9|4453.9|9
1731608560000|2024-11-14 18:22:40|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|3
1731608580000|2024-11-14 18:23:00|4461.9|4455.9|4461.9|4455.9|4462|4456|4461.9|4455.9|11
1731608590000|2024-11-14 18:23:10|4461.5|4455.5|4460.9|4454.9|4461.5|4455.5|4460.9|4454.9|4
1731608610000|2024-11-14 18:23:30|4459.5|4453.5|4460.9|4454.9|4460.9|4454.9|4459.5|4453.5|16
1731608620000|2024-11-14 18:23:40|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|1
1731608630000|2024-11-14 18:23:50|4460.9|4454.9|4459.9|4453.9|4460.9|4454.9|4459.9|4453.9|10
1731608640000|2024-11-14 18:24:00|||||||||3
1731608650000|2024-11-14 18:24:10|||||||||2
1731608660000|2024-11-14 18:24:20|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1731608680000|2024-11-14 18:24:40|4459|4453|4458.4|4452.4|4459|4453|4457.9|4451.9|33
1731608690000|2024-11-14 18:24:50|4458.3|4452.3|4457.9|4451.9|4458.4|4452.4|4457.9|4451.9|3
1731608700000|2024-11-14 18:25:00|4457.5|4451.5|4457.9|4451.9|4457.9|4451.9|4457.5|4451.5|12
1731608710000|2024-11-14 18:25:10|4458|4452|4460.5|4454.5|4460.5|4454.5|4458|4452|25
1731608720000|2024-11-14 18:25:20|||||||||1
1731608740000|2024-11-14 18:25:40|||||||||1
1731608750000|2024-11-14 18:25:50|||||||||5
1731608760000|2024-11-14 18:26:00|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|0
1731608770000|2024-11-14 18:26:10|4462|4456|4462|4456|4462.5|4456.5|4462|4456|10
1731608780000|2024-11-14 18:26:20|4461.9|4455.9|4460.9|4454.9|4461.9|4455.9|4460.9|4454.9|7
1731608790000|2024-11-14 18:26:30|4461.5|4455.5|4460.9|4454.9|4461.5|4455.5|4460.9|4454.9|8
1731608800000|2024-11-14 18:26:40|||||||||1
1731608810000|2024-11-14 18:26:50|||||||||3
1731608820000|2024-11-14 18:27:00|4460.5|4454.5|4460.9|4454.9|4461|4455|4460|4454|10
1731608830000|2024-11-14 18:27:10|4461|4455|4461.5|4455.5|4461.5|4455.5|4460.9|4454.9|34
1731608840000|2024-11-14 18:27:20|||||||||7
1731608850000|2024-11-14 18:27:30|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|9
1731608860000|2024-11-14 18:27:40|||||||||1
1731608890000|2024-11-14 18:28:10|||||||||6
1731608910000|2024-11-14 18:28:30|||||||||1
1731608920000|2024-11-14 18:28:40|||||||||7
1731608930000|2024-11-14 18:28:50|4461.5|4455.5|4461.9|4455.9|4461.9|4455.9|4461.5|4455.5|6
1731608940000|2024-11-14 18:29:00|4460.5|4454.5|4460.5|4454.5|4460.9|4454.9|4460|4454|24
1731608950000|2024-11-14 18:29:10|4460.9|4454.9|4461.9|4455.9|4462.5|4456.5|4460.9|4454.9|11
1731608960000|2024-11-14 18:29:20|4462.4|4456.4|4462.9|4456.9|4462.9|4456.9|4462.3|4456.3|9
1731608970000|2024-11-14 18:29:30|4462.8|4456.8|4462.4|4456.4|4462.8|4456.8|4462.4|4456.4|9
1731608980000|2024-11-14 18:29:40|4462.5|4456.5|4461.9|4455.9|4462.5|4456.5|4461.9|4455.9|4
1731608990000|2024-11-14 18:29:50|4461.5|4455.5|4460.9|4454.9|4461.5|4455.5|4460.9|4454.9|8
1731609000000|2024-11-14 18:30:00|4460|4454|4459.9|4453.9|4460.5|4454.5|4458.5|4452.5|50
1731609010000|2024-11-14 18:30:10|4460|4454|4458.5|4452.5|4460|4454|4458|4452|22
1731609020000|2024-11-14 18:30:20|||||||||1
1731609030000|2024-11-14 18:30:30|4458|4452|4458.5|4452.5|4458.5|4452.5|4458|4452|0
1731609040000|2024-11-14 18:30:40|4460|4454|4458|4452|4460|4454|4458|4452|11
1731609050000|2024-11-14 18:30:50|4457.9|4451.9|4457.9|4451.9|4458.4|4452.4|4457.9|4451.9|5
1731609060000|2024-11-14 18:31:00|4457.5|4451.5|4457.9|4451.9|4457.9|4451.9|4457.5|4451.5|0
1731609070000|2024-11-14 18:31:10|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|5
1731609090000|2024-11-14 18:31:30|4458.9|4452.9|4458.5|4452.5|4459.9|4453.9|4458.5|4452.5|19
1731609100000|2024-11-14 18:31:40|4458.4|4452.4|4458.9|4452.9|4458.9|4452.9|4458.4|4452.4|4
1731609120000|2024-11-14 18:32:00|||||||||2
1731609130000|2024-11-14 18:32:10|4458.5|4452.5|4458.9|4452.9|4458.9|4452.9|4458.5|4452.5|1
1731609140000|2024-11-14 18:32:20|||||||||1
1731609150000|2024-11-14 18:32:30|4459.3|4453.3|4458.9|4452.9|4459.3|4453.3|4458.9|4452.9|1
1731609160000|2024-11-14 18:32:40|4457.9|4451.9|4457.9|4451.9|4458|4452|4457.9|4451.9|22
1731609170000|2024-11-14 18:32:50|4458|4452|4457.9|4451.9|4458.8|4452.8|4457.9|4451.9|20
1731609180000|2024-11-14 18:33:00|4458.5|4452.5|4458.9|4452.9|4458.9|4452.9|4458.3|4452.3|18
1731609190000|2024-11-14 18:33:10|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|1
1731609200000|2024-11-14 18:33:20|||||||||1
1731609210000|2024-11-14 18:33:30|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|2
1731609220000|2024-11-14 18:33:40|4458|4452|4458.9|4452.9|4458.9|4452.9|4458|4452|20
1731609230000|2024-11-14 18:33:50|4458.4|4452.4|4458.5|4452.5|4458.9|4452.9|4458.4|4452.4|34
1731609240000|2024-11-14 18:34:00|4458.3|4452.3|4458.5|4452.5|4458.5|4452.5|4457.9|4451.9|8
1731609250000|2024-11-14 18:34:10|4457.9|4451.9|4458|4452|4458.5|4452.5|4457.9|4451.9|10
1731609260000|2024-11-14 18:34:20|4457.9|4451.9|4457.9|4451.9|4458|4452|4457.9|4451.9|1
1731609270000|2024-11-14 18:34:30|4458|4452|4457.9|4451.9|4458|4452|4457.9|4451.9|1
1731609280000|2024-11-14 18:34:40|4457.5|4451.5|4456.9|4450.9|4457.5|4451.5|4456.9|4450.9|5
1731609290000|2024-11-14 18:34:50|4457|4451|4457.9|4451.9|4458|4452|4456.9|4450.9|8
1731609300000|2024-11-14 18:35:00|4458|4452|4459.5|4453.5|4460.5|4454.5|4458|4452|26
1731609310000|2024-11-14 18:35:10|4459.4|4453.4|4458.9|4452.9|4459.9|4453.9|4458.5|4452.5|25
1731609320000|2024-11-14 18:35:20|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458|4452|10
1731609330000|2024-11-14 18:35:30|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|6
1731609340000|2024-11-14 18:35:40|4461.4|4455.4|4460.5|4454.5|4461.4|4455.4|4460.5|4454.5|2
1731609350000|2024-11-14 18:35:50|||||||||1
1731609360000|2024-11-14 18:36:00|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|6
1731609370000|2024-11-14 18:36:10|4461|4455|4460.5|4454.5|4461.5|4455.5|4460|4454|19
1731609380000|2024-11-14 18:36:20|4460.9|4454.9|4460.4|4454.4|4461|4455|4460|4454|7
1731609390000|2024-11-14 18:36:30|4460|4454|4461.9|4455.9|4461.9|4455.9|4460|4454|13
1731609400000|2024-11-14 18:36:40|4461.4|4455.4|4461.9|4455.9|4461.9|4455.9|4461.4|4455.4|5
1731609410000|2024-11-14 18:36:50|4461.5|4455.5|4461.9|4455.9|4461.9|4455.9|4461.5|4455.5|0
1731609420000|2024-11-14 18:37:00|4460.9|4454.9|4461.3|4455.3|4461.5|4455.5|4460.5|4454.5|13
1731609430000|2024-11-14 18:37:10|4460.9|4454.9|4463.5|4457.5|4463.5|4457.5|4460.9|4454.9|268
1731609440000|2024-11-14 18:37:20|||||||||6
1731609450000|2024-11-14 18:37:30|4463|4457|4463.5|4457.5|4463.5|4457.5|4463|4457|2
1731609460000|2024-11-14 18:37:40|4462.5|4456.5|4465.4|4459.4|4465.5|4459.5|4462.5|4456.5|23
1731609470000|2024-11-14 18:37:50|4466|4460|4465.9|4459.9|4466.5|4460.5|4465.9|4459.9|119
1731609480000|2024-11-14 18:38:00|4466|4460|4466.5|4460.5|4467.4|4461.4|4465|4459|31
1731609490000|2024-11-14 18:38:10|4466|4460|4465|4459|4466.5|4460.5|4465|4459|16
1731609500000|2024-11-14 18:38:20|4464.5|4458.5|4465|4459|4465.5|4459.5|4464.5|4458.5|3
1731609510000|2024-11-14 18:38:30|4465.4|4459.4|4465|4459|4465.5|4459.5|4465|4459|2
1731609520000|2024-11-14 18:38:40|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.4|4457.4|78
1731609530000|2024-11-14 18:38:50|||||||||1
1731609540000|2024-11-14 18:39:00|4464|4458|4463.5|4457.5|4464|4458|4463.5|4457.5|2
1731609550000|2024-11-14 18:39:10|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|10
1731609560000|2024-11-14 18:39:20|4461.5|4455.5|4461.5|4455.5|4461.9|4455.9|4461|4455|11
1731609580000|2024-11-14 18:39:40|4461|4455|4461.9|4455.9|4461.9|4455.9|4461|4455|1
1731609590000|2024-11-14 18:39:50|4461.5|4455.5|4461.9|4455.9|4461.9|4455.9|4461.5|4455.5|0
1731609600000|2024-11-14 18:40:00|4462.5|4456.5|4462.9|4456.9|4462.9|4456.9|4462.5|4456.5|1
1731609610000|2024-11-14 18:40:10|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462|4456|14
1731609630000|2024-11-14 18:40:30|4462.4|4456.4|4462.5|4456.5|4462.5|4456.5|4462.4|4456.4|5
1731609640000|2024-11-14 18:40:40|||||||||1
1731609650000|2024-11-14 18:40:50|||||||||5
1731609670000|2024-11-14 18:41:10|4462.9|4456.9|4461.9|4455.9|4462.9|4456.9|4461.5|4455.5|9
1731609680000|2024-11-14 18:41:20|4461.5|4455.5|4461.9|4455.9|4462|4456|4461.5|4455.5|14
1731609690000|2024-11-14 18:41:30|4462|4456|4461.9|4455.9|4462|4456|4461.9|4455.9|3
1731609700000|2024-11-14 18:41:40|4462|4456|4462|4456|4462|4456|4462|4456|10
1731609710000|2024-11-14 18:41:50|4462.5|4456.5|4462|4456|4462.5|4456.5|4462|4456|4
1731609720000|2024-11-14 18:42:00|4461.9|4455.9|4462.5|4456.5|4462.5|4456.5|4461.9|4455.9|5
1731609730000|2024-11-14 18:42:10|4462|4456|4461.5|4455.5|4462|4456|4461.5|4455.5|6
1731609740000|2024-11-14 18:42:20|4460.4|4454.4|4458.5|4452.5|4460.5|4454.5|4458.5|4452.5|10
1731609750000|2024-11-14 18:42:30|4457.5|4451.5|4458.5|4452.5|4458.5|4452.5|4457.5|4451.5|11
1731609760000|2024-11-14 18:42:40|4457.9|4451.9|4456.9|4450.9|4457.9|4451.9|4456.9|4450.9|21
1731609770000|2024-11-14 18:42:50|4457|4451|4457|4451|4457|4451|4457|4451|2
1731609780000|2024-11-14 18:43:00|4456.9|4450.9|4457.5|4451.5|4457.5|4451.5|4456.9|4450.9|4
1731609790000|2024-11-14 18:43:10|4457|4451|4457.5|4451.5|4457.5|4451.5|4457|4451|4
1731609800000|2024-11-14 18:43:20|4457|4451|4456.9|4450.9|4457|4451|4456.9|4450.9|5
1731609810000|2024-11-14 18:43:30|4456.4|4450.4|4456.9|4450.9|4456.9|4450.9|4456.3|4450.3|20
1731609820000|2024-11-14 18:43:40|4456.5|4450.5|4456.5|4450.5|4456.9|4450.9|4456|4450|10
1731609830000|2024-11-14 18:43:50|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|1
1731609840000|2024-11-14 18:44:00|4456.5|4450.5|4456.9|4450.9|4456.9|4450.9|4456.5|4450.5|0
1731609850000|2024-11-14 18:44:10|4457.5|4451.5|4457.5|4451.5|4457.9|4451.9|4457.5|4451.5|8
1731609860000|2024-11-14 18:44:20|4458|4452|4458.5|4452.5|4458.9|4452.9|4458|4452|5
1731609870000|2024-11-14 18:44:30|4458.4|4452.4|4459.9|4453.9|4460|4454|4458.4|4452.4|9
1731609880000|2024-11-14 18:44:40|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|18
1731609890000|2024-11-14 18:44:50|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|10
1731609900000|2024-11-14 18:45:00|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|11
1731609910000|2024-11-14 18:45:10|4461.5|4455.5|4460.5|4454.5|4461.5|4455.5|4460.5|4454.5|7
1731609920000|2024-11-14 18:45:20|4460.9|4454.9|4460.5|4454.5|4460.9|4454.9|4460.5|4454.5|14
1731609930000|2024-11-14 18:45:30|4460.9|4454.9|4460.5|4454.5|4460.9|4454.9|4460.5|4454.5|2
1731609940000|2024-11-14 18:45:40|4460.9|4454.9|4460.5|4454.5|4460.9|4454.9|4460.5|4454.5|3
1731609950000|2024-11-14 18:45:50|4460|4454|4460|4454|4460|4454|4460|4454|0
1731609960000|2024-11-14 18:46:00|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|7
1731609970000|2024-11-14 18:46:10|4460.4|4454.4|4460.9|4454.9|4460.9|4454.9|4460.4|4454.4|11
1731609980000|2024-11-14 18:46:20|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1731609990000|2024-11-14 18:46:30|4459.9|4453.9|4454.9|4448.9|4460.4|4454.4|4454.9|4448.9|89
1731610000000|2024-11-14 18:46:40|4455|4449|4456.4|4450.4|4456.9|4450.9|4454.9|4448.9|17
1731610010000|2024-11-14 18:46:50|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4455.9|4449.9|3
1731610020000|2024-11-14 18:47:00|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|8
1731610030000|2024-11-14 18:47:10|4455.5|4449.5|4454.5|4448.5|4455.5|4449.5|4454.5|4448.5|8
1731610040000|2024-11-14 18:47:20|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4
1731610050000|2024-11-14 18:47:30|||||||||1
1731610060000|2024-11-14 18:47:40|||||||||15
1731610070000|2024-11-14 18:47:50|||||||||6
1731610080000|2024-11-14 18:48:00|4454|4448|4454.5|4448.5|4454.5|4448.5|4453.9|4447.9|9
1731610090000|2024-11-14 18:48:10|4454.9|4448.9|4456.5|4450.5|4456.9|4450.9|4454.9|4448.9|26
1731610100000|2024-11-14 18:48:20|4456|4450|4454.9|4448.9|4456.4|4450.4|4454.9|4448.9|14
1731610110000|2024-11-14 18:48:30|4454.5|4448.5|4455.1|4449.1|4455.5|4449.5|4454.5|4448.5|50
1731610120000|2024-11-14 18:48:40|4456|4450|4455|4449|4456|4450|4455|4449|18
1731610130000|2024-11-14 18:48:50|4455.4|4449.4|4455|4449|4455.4|4449.4|4454.9|4448.9|5
1731610140000|2024-11-14 18:49:00|4454.9|4448.9|4454.9|4448.9|4455|4449|4454.9|4448.9|11
1731610150000|2024-11-14 18:49:10|||||||||13
1731610160000|2024-11-14 18:49:20|4456|4450|4456.4|4450.4|4456.5|4450.5|4456|4450|52
1731610170000|2024-11-14 18:49:30|4456|4450|4455|4449|4456|4450|4455|4449|2
1731610180000|2024-11-14 18:49:40|4455.4|4449.4|4454.9|4448.9|4455.4|4449.4|4454.9|4448.9|15
1731610190000|2024-11-14 18:49:50|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4454.9|4448.9|16
1731610200000|2024-11-14 18:50:00|4453.8|4447.8|4452.8|4446.8|4453.8|4447.8|4452.8|4446.8|33
1731610210000|2024-11-14 18:50:10|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|33
1731610220000|2024-11-14 18:50:20|||||||||130
1731610230000|2024-11-14 18:50:30|||||||||63
1731610240000|2024-11-14 18:50:40|4452.8|4446.8|4451.8|4445.8|4452.9|4446.9|4451.8|4445.8|25
1731610250000|2024-11-14 18:50:50|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|1
1731610260000|2024-11-14 18:51:00|4452.9|4446.9|4452.3|4446.3|4454.8|4448.8|4452.3|4446.3|27
1731610270000|2024-11-14 18:51:10|4451.9|4445.9|4452.8|4446.8|4452.9|4446.9|4451.9|4445.9|13
1731610280000|2024-11-14 18:51:20|4453.3|4447.3|4450.8|4444.8|4453.3|4447.3|4449.3|4443.3|26
1731610290000|2024-11-14 18:51:30|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|1
1731610300000|2024-11-14 18:51:40|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|29
1731610310000|2024-11-14 18:51:50|4452.3|4446.3|4453.3|4447.3|4453.3|4447.3|4451.9|4445.9|11
1731610320000|2024-11-14 18:52:00|4452.8|4446.8|4453.3|4447.3|4453.3|4447.3|4452.3|4446.3|7
1731610330000|2024-11-14 18:52:10|4454.3|4448.3|4454.8|4448.8|4454.8|4448.8|4454.3|4448.3|5
1731610340000|2024-11-14 18:52:20|4455.8|4449.8|4455.8|4449.8|4456.3|4450.3|4455.8|4449.8|14
1731610350000|2024-11-14 18:52:30|4455.3|4449.3|4454.3|4448.3|4455.3|4449.3|4454.3|4448.3|5
1731610360000|2024-11-14 18:52:40|4454.8|4448.8|4454.8|4448.8|4454.8|4448.8|4453.9|4447.9|2
1731610380000|2024-11-14 18:53:00|||||||||2
1731610390000|2024-11-14 18:53:10|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4451.8|4445.8|19
1731610400000|2024-11-14 18:53:20|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|11
1731610420000|2024-11-14 18:53:40|4452.8|4446.8|4452.3|4446.3|4452.8|4446.8|4452.3|4446.3|20
1731610430000|2024-11-14 18:53:50|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|17
1731610440000|2024-11-14 18:54:00|4453.7|4447.7|4452.8|4446.8|4453.7|4447.7|4452.8|4446.8|10
1731610450000|2024-11-14 18:54:10|4452.3|4446.3|4451.8|4445.8|4452.3|4446.3|4451.8|4445.8|5
1731610460000|2024-11-14 18:54:20|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4451.8|4445.8|6
1731610470000|2024-11-14 18:54:30|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|9
1731610480000|2024-11-14 18:54:40|||||||||1
1731610500000|2024-11-14 18:55:00|4453.3|4447.3|4452.9|4446.9|4453.3|4447.3|4452.9|4446.9|17
1731610510000|2024-11-14 18:55:10|4453.3|4447.3|4455.3|4449.3|4455.3|4449.3|4452.8|4446.8|21
1731610520000|2024-11-14 18:55:20|4454.8|4448.8|4453.8|4447.8|4454.8|4448.8|4453.8|4447.8|20
1731610530000|2024-11-14 18:55:30|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|2
1731610540000|2024-11-14 18:55:40|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.3|4447.3|9
1731610550000|2024-11-14 18:55:50|4453.3|4447.3|4453.9|4447.9|4453.9|4447.9|4453.3|4447.3|12
1731610560000|2024-11-14 18:56:00|4453.8|4447.8|4452.9|4446.9|4453.8|4447.8|4452.9|4446.9|9
1731610570000|2024-11-14 18:56:10|4453.3|4447.3|4452.3|4446.3|4453.3|4447.3|4452.3|4446.3|13
1731610580000|2024-11-14 18:56:20|4452.4|4446.4|4452.9|4446.9|4452.9|4446.9|4452.4|4446.4|10
1731610590000|2024-11-14 18:56:30|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.3|4447.3|42
1731610600000|2024-11-14 18:56:40|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|3
1731610610000|2024-11-14 18:56:50|4451.9|4445.9|4450.8|4444.8|4451.9|4445.9|4450.8|4444.8|16
1731610620000|2024-11-14 18:57:00|4449.9|4443.9|4450.3|4444.3|4450.3|4444.3|4449.9|4443.9|12
1731610630000|2024-11-14 18:57:10|4449.8|4443.8|4448.8|4442.8|4449.8|4443.8|4448.4|4442.4|16
1731610640000|2024-11-14 18:57:20|4448.9|4442.9|4449.3|4443.3|4449.3|4443.3|4448.9|4442.9|2
1731610650000|2024-11-14 18:57:30|4449.8|4443.8|4449.9|4443.9|4449.9|4443.9|4449.4|4443.4|6
1731610660000|2024-11-14 18:57:40|4450.8|4444.8|4450.4|4444.4|4450.8|4444.8|4450.4|4444.4|8
1731610670000|2024-11-14 18:57:50|4450.5|4444.5|4450.9|4444.9|4450.9|4444.9|4450.4|4444.4|5
1731610680000|2024-11-14 18:58:00|||||||||1
1731610690000|2024-11-14 18:58:10|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|31
1731610700000|2024-11-14 18:58:20|||||||||1
1731610710000|2024-11-14 18:58:30|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4
1731610720000|2024-11-14 18:58:40|4447.9|4441.9|4448.3|4442.3|4448.8|4442.8|4447.9|4441.9|15
1731610730000|2024-11-14 18:58:50|4448.9|4442.9|4449.8|4443.8|4450.3|4444.3|4448.4|4442.4|26
1731610740000|2024-11-14 18:59:00|4449.9|4443.9|4450.3|4444.3|4450.3|4444.3|4449.9|4443.9|6
1731610750000|2024-11-14 18:59:10|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|4449.8|4443.8|10
1731610760000|2024-11-14 18:59:20|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|5
1731610770000|2024-11-14 18:59:30|4449.9|4443.9|4450.3|4444.3|4450.3|4444.3|4449.9|4443.9|0
1731610780000|2024-11-14 18:59:40|4449.9|4443.9|4450.3|4444.3|4450.3|4444.3|4449.9|4443.9|2
1731610790000|2024-11-14 18:59:50|4449.9|4443.9|4450.3|4444.3|4450.3|4444.3|4449.9|4443.9|14
1731610800000|2024-11-14 19:00:00|4449.9|4443.9|4450.9|4444.9|4451.9|4445.9|4449.9|4443.9|10
1731610810000|2024-11-14 19:00:10|4450.3|4444.3|4449.3|4443.3|4450.3|4444.3|4449.3|4443.3|14
1731610820000|2024-11-14 19:00:20|4448.8|4442.8|4448.9|4442.9|4448.9|4442.9|4448.3|4442.3|11
1731610830000|2024-11-14 19:00:30|||||||||12
1731610840000|2024-11-14 19:00:40|4448.8|4442.8|4448.8|4442.8|4448.9|4442.9|4448.8|4442.8|13
1731610850000|2024-11-14 19:00:50|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|5
1731610870000|2024-11-14 19:01:10|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|4448.9|4442.9|13
1731610880000|2024-11-14 19:01:20|4449.8|4443.8|4449.9|4443.9|4449.9|4443.9|4449.4|4443.4|1
1731610890000|2024-11-14 19:01:30|4448.9|4442.9|4449.3|4443.3|4449.8|4443.8|4447.9|4441.9|21
1731610900000|2024-11-14 19:01:40|4448.9|4442.9|4448.9|4442.9|4449.4|4443.4|4448.8|4442.8|18
1731610910000|2024-11-14 19:01:50|||||||||2
1731610920000|2024-11-14 19:02:00|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4447.9|4441.9|251
1731610930000|2024-11-14 19:02:10|4447.9|4441.9|4450.8|4444.8|4451.3|4445.3|4447.9|4441.9|45
1731610940000|2024-11-14 19:02:20|4450.9|4444.9|4451.9|4445.9|4451.9|4445.9|4449.9|4443.9|8
1731610950000|2024-11-14 19:02:30|4452.8|4446.8|4452.8|4446.8|4453.3|4447.3|4452.8|4446.8|17
1731610960000|2024-11-14 19:02:40|4452.3|4446.3|4454.9|4448.9|4455.4|4449.4|4452.3|4446.3|27
1731610970000|2024-11-14 19:02:50|4455.4|4449.4|4455.4|4449.4|4455.8|4449.8|4455.4|4449.4|17
1731610980000|2024-11-14 19:03:00|4455.5|4449.5|4454.9|4448.9|4455.9|4449.9|4454.9|4448.9|5
1731610990000|2024-11-14 19:03:10|4455.4|4449.4|4455.3|4449.3|4455.4|4449.4|4455.3|4449.3|13
1731611000000|2024-11-14 19:03:20|||||||||7
1731611010000|2024-11-14 19:03:30|4456.8|4450.8|4455.9|4449.9|4456.9|4450.9|4455.4|4449.4|16
1731611020000|2024-11-14 19:03:40|4455.4|4449.4|4455.9|4449.9|4455.9|4449.9|4455.4|4449.4|5
1731611030000|2024-11-14 19:03:50|4456.4|4450.4|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|3
1731611040000|2024-11-14 19:04:00|4456.8|4450.8|4456.9|4450.9|4456.9|4450.9|4455.9|4449.9|9
1731611050000|2024-11-14 19:04:10|4457.9|4451.9|4458.9|4452.9|4459.9|4453.9|4457.9|4451.9|55
1731611080000|2024-11-14 19:04:40|||||||||2
1731611090000|2024-11-14 19:04:50|4458.4|4452.4|4458.9|4452.9|4458.9|4452.9|4458.4|4452.4|18
1731611100000|2024-11-14 19:05:00|4457.8|4451.8|4457.9|4451.9|4458.4|4452.4|4457.3|4451.3|33
1731611110000|2024-11-14 19:05:10|4458.9|4452.9|4459.9|4453.9|4459.9|4453.9|4458.4|4452.4|29
1731611120000|2024-11-14 19:05:20|||||||||1
1731611130000|2024-11-14 19:05:30|4459.4|4453.4|4459.4|4453.4|4460.3|4454.3|4459.4|4453.4|26
1731611140000|2024-11-14 19:05:40|4459.3|4453.3|4459.8|4453.8|4460.8|4454.8|4459.3|4453.3|13
1731611150000|2024-11-14 19:05:50|4459.9|4453.9|4460.3|4454.3|4460.9|4454.9|4459.9|4453.9|9
1731611160000|2024-11-14 19:06:00|4459.9|4453.9|4460.9|4454.9|4460.9|4454.9|4459.9|4453.9|7
1731611170000|2024-11-14 19:06:10|||||||||49
1731611180000|2024-11-14 19:06:20|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|8
1731611190000|2024-11-14 19:06:30|4460.5|4454.5|4459.9|4453.9|4460.9|4454.9|4459.9|4453.9|2
1731611200000|2024-11-14 19:06:40|4460.3|4454.3|4462.3|4456.3|4462.8|4456.8|4459.9|4453.9|11
1731611210000|2024-11-14 19:06:50|4461.8|4455.8|4461.4|4455.4|4461.9|4455.9|4461.4|4455.4|4
1731611220000|2024-11-14 19:07:00|4461.9|4455.9|4462.9|4456.9|4462.9|4456.9|4461.9|4455.9|17
1731611230000|2024-11-14 19:07:10|4462.8|4456.8|4462.9|4456.9|4462.9|4456.9|4462.3|4456.3|32
1731611240000|2024-11-14 19:07:20|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|15
1731611250000|2024-11-14 19:07:30|4463.9|4457.9|4464|4458|4464.3|4458.3|4463.9|4457.9|15
1731611260000|2024-11-14 19:07:40|4463.9|4457.9|4462.9|4456.9|4463.9|4457.9|4462.9|4456.9|11
1731611270000|2024-11-14 19:07:50|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|22
1731611280000|2024-11-14 19:08:00|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.3|4456.3|24
1731611290000|2024-11-14 19:08:10|4463.8|4457.8|4463.3|4457.3|4463.8|4457.8|4462.9|4456.9|7
1731611300000|2024-11-14 19:08:20|4463.9|4457.9|4464|4458|4464.5|4458.5|4463.9|4457.9|24
1731611310000|2024-11-14 19:08:30|4463.9|4457.9|4465.9|4459.9|4465.9|4459.9|4463.9|4457.9|38
1731611320000|2024-11-14 19:08:40|4465.7|4459.7|4463.3|4457.3|4465.7|4459.7|4463.3|4457.3|5
1731611330000|2024-11-14 19:08:50|4462.9|4456.9|4462.3|4456.3|4462.9|4456.9|4462.3|4456.3|7
1731611350000|2024-11-14 19:09:10|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|12
1731611360000|2024-11-14 19:09:20|4462.8|4456.8|4462.9|4456.9|4462.9|4456.9|4461.9|4455.9|22
1731611370000|2024-11-14 19:09:30|4462.5|4456.5|4461.9|4455.9|4462.9|4456.9|4461.9|4455.9|11
1731611380000|2024-11-14 19:09:40|||||||||11
1731611390000|2024-11-14 19:09:50|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|1
1731611410000|2024-11-14 19:10:10|4460.8|4454.8|4458.9|4452.9|4460.8|4454.8|4458.9|4452.9|32
1731611420000|2024-11-14 19:10:20|4458.3|4452.3|4457.9|4451.9|4458.3|4452.3|4457.9|4451.9|14
1731611430000|2024-11-14 19:10:30|4457.8|4451.8|4457.9|4451.9|4457.9|4451.9|4457.8|4451.8|16
1731611440000|2024-11-14 19:10:40|4457.8|4451.8|4457.8|4451.8|4457.9|4451.9|4457.8|4451.8|22
1731611450000|2024-11-14 19:10:50|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.8|4451.8|6
1731611460000|2024-11-14 19:11:00|4457.8|4451.8|4457.9|4451.9|4457.9|4451.9|4457.8|4451.8|9
1731611470000|2024-11-14 19:11:10|||||||||5
1731611490000|2024-11-14 19:11:30|4458.3|4452.3|4459.9|4453.9|4459.9|4453.9|4458.3|4452.3|27
1731611500000|2024-11-14 19:11:40|4459.3|4453.3|4459.9|4453.9|4459.9|4453.9|4459.3|4453.3|42
1731611510000|2024-11-14 19:11:50|4459.8|4453.8|4461.4|4455.4|4461.4|4455.4|4459.8|4453.8|6
1731611520000|2024-11-14 19:12:00|4461.3|4455.3|4460.9|4454.9|4461.3|4455.3|4460.9|4454.9|11
1731611540000|2024-11-14 19:12:20|4459.9|4453.9|4460.9|4454.9|4460.9|4454.9|4459.5|4453.5|42
1731611550000|2024-11-14 19:12:30|4460.5|4454.5|4458.5|4452.5|4460.9|4454.9|4458.4|4452.4|43
1731611560000|2024-11-14 19:12:40|4458.9|4452.9|4457.9|4451.9|4458.9|4452.9|4457.9|4451.9|2
1731611570000|2024-11-14 19:12:50|4457|4451|4457|4451|4457|4451|4457|4451|1
1731611580000|2024-11-14 19:13:00|4456.9|4450.9|4456.9|4450.9|4457.9|4451.9|4456.9|4450.9|13
1731611590000|2024-11-14 19:13:10|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|20
1731611600000|2024-11-14 19:13:20|||||||||31
1731611610000|2024-11-14 19:13:30|4456.8|4450.8|4455.8|4449.8|4456.9|4450.9|4455.8|4449.8|149
1731611620000|2024-11-14 19:13:40|4455.9|4449.9|4459.9|4453.9|4459.9|4453.9|4455.9|4449.9|72
1731611630000|2024-11-14 19:13:50|4459.5|4453.5|4462.5|4456.5|4463|4457|4459|4453|546
1731611640000|2024-11-14 19:14:00|4462|4456|4458.3|4452.3|4462|4456|4458.2|4452.2|308
1731611650000|2024-11-14 19:14:10|4459.1|4453.1|4457.2|4451.2|4459.2|4453.2|4457.2|4451.2|69
1731611660000|2024-11-14 19:14:20|4458.1|4452.1|4457|4451|4458.1|4452.1|4456|4450|393
1731611670000|2024-11-14 19:14:30|4456.5|4450.5|4456|4450|4456.5|4450.5|4456|4450|280
1731611680000|2024-11-14 19:14:40|4456.6|4450.6|4457|4451|4457|4451|4456|4450|379
1731611690000|2024-11-14 19:14:50|4456.5|4450.5|4455.9|4449.9|4457|4451|4455.9|4449.9|468
1731611700000|2024-11-14 19:15:00|4456.9|4450.9|4458.5|4452.5|4458.5|4452.5|4456|4450|196
1731611710000|2024-11-14 19:15:10|4458|4452|4457.5|4451.5|4458|4452|4457.5|4451.5|26
1731611720000|2024-11-14 19:15:20|4457|4451|4456.5|4450.5|4457.5|4451.5|4456|4450|35
1731611730000|2024-11-14 19:15:30|4456|4450|4454|4448|4456|4450|4454|4448|11
1731611740000|2024-11-14 19:15:40|4454.9|4448.9|4456.9|4450.9|4457|4451|4454.9|4448.9|31
1731611750000|2024-11-14 19:15:50|4457.2|4451.2|4458|4452|4458|4452|4457.2|4451.2|125
1731611760000|2024-11-14 19:16:00|4459.5|4453.5|4460.5|4454.5|4462|4456|4459.5|4453.5|74
1731611770000|2024-11-14 19:16:10|4460|4454|4460|4454|4460.9|4454.9|4459.5|4453.5|16
1731611780000|2024-11-14 19:16:20|4459.5|4453.5|4460|4454|4460|4454|4459.5|4453.5|7
1731611790000|2024-11-14 19:16:30|4459.5|4453.5|4461.5|4455.5|4461.5|4455.5|4459|4453|15
1731611800000|2024-11-14 19:16:40|4461|4455|4461|4455|4461|4455|4460.5|4454.5|3
1731611810000|2024-11-14 19:16:50|4460.9|4454.9|4461|4455|4461.5|4455.5|4460.5|4454.5|50
1731611820000|2024-11-14 19:17:00|4460.9|4454.9|4461|4455|4461|4455|4460.9|4454.9|15
1731611830000|2024-11-14 19:17:10|4462|4456|4462|4456|4462|4456|4462|4456|2
1731611840000|2024-11-14 19:17:20|4462.5|4456.5|4462.5|4456.5|4463|4457|4462.5|4456.5|9
1731611850000|2024-11-14 19:17:30|4463|4457|4463.9|4457.9|4463.9|4457.9|4462.5|4456.5|13
1731611860000|2024-11-14 19:17:40|4464.5|4458.5|4464.5|4458.5|4465|4459|4464|4458|146
1731611870000|2024-11-14 19:17:50|4464|4458|4465|4459|4465|4459|4464|4458|9
1731611880000|2024-11-14 19:18:00|4464.9|4458.9|4464.5|4458.5|4464.9|4458.9|4464.5|4458.5|9
1731611890000|2024-11-14 19:18:10|4464|4458|4464.5|4458.5|4464.5|4458.5|4464|4458|1
1731611900000|2024-11-14 19:18:20|4465|4459|4465|4459|4466|4460|4464|4458|41
1731611910000|2024-11-14 19:18:30|4464.5|4458.5|4466|4460|4466|4460|4464.5|4458.5|16
1731611920000|2024-11-14 19:18:40|4465.9|4459.9|4467|4461|4467|4461|4465.9|4459.9|6
1731611930000|2024-11-14 19:18:50|4468|4462|4467.9|4461.9|4468|4462|4467.5|4461.5|20
1731611940000|2024-11-14 19:19:00|4467.5|4461.5|4468.9|4462.9|4469.5|4463.5|4467|4461|44
1731611950000|2024-11-14 19:19:10|||||||||1
1731611960000|2024-11-14 19:19:20|4469.4|4463.4|4469.5|4463.5|4471.9|4465.9|4468.9|4462.9|79
1731611970000|2024-11-14 19:19:30|4470|4464|4468.5|4462.5|4470.9|4464.9|4468.5|4462.5|22
1731611980000|2024-11-14 19:19:40|4470.5|4464.5|4470.5|4464.5|4471.4|4465.4|4469.5|4463.5|5
1731611990000|2024-11-14 19:19:50|4471|4465|4471|4465|4471|4465|4469|4463|44
1731632400000|2024-11-15 01:00:00|4472.5|4466.5|4476|4470|4478|4472|4472|4466|57
1731632410000|2024-11-15 01:00:10|4475.6|4469.6|4477.6|4471.6|4478|4472|4474.1|4468.1|36
1731632420000|2024-11-15 01:00:20|4477.9|4471.9|4477.6|4471.6|4478.4|4472.4|4475.5|4469.5|14
1731632430000|2024-11-15 01:00:30|4478|4472|4476|4470|4478|4472|4474.5|4468.5|7
1731632440000|2024-11-15 01:00:40|4475.5|4469.5|4481|4475|4481.4|4475.4|4475.5|4469.5|38
1731632450000|2024-11-15 01:00:50|4481.6|4475.6|4482|4476|4485|4479|4481|4475|86
1731632460000|2024-11-15 01:01:00|4482.1|4476.1|4482|4476|4483.4|4477.4|4480|4474|24
1731632470000|2024-11-15 01:01:10|4482.5|4476.5|4481.5|4475.5|4483|4477|4481|4475|6
1731632480000|2024-11-15 01:01:20|4481|4475|4480|4474|4481|4475|4479|4473|7
1731632490000|2024-11-15 01:01:30|4479.6|4473.6|4482.1|4476.1|4482.1|4476.1|4479.5|4473.5|2
1731632500000|2024-11-15 01:01:40|4481.6|4475.6|4480.5|4474.5|4482.1|4476.1|4480.5|4474.5|4
1731632510000|2024-11-15 01:01:50|4480.4|4474.4|4480.4|4474.4|4480.6|4474.6|4479.5|4473.5|5
1731632520000|2024-11-15 01:02:00|4480|4474|4481|4475|4481|4475|4479.6|4473.6|1
1731632530000|2024-11-15 01:02:10|4482.4|4476.4|4482.5|4476.5|4482.5|4476.5|4481.5|4475.5|4
1731632540000|2024-11-15 01:02:20|4482|4476|4481.5|4475.5|4482.5|4476.5|4481.5|4475.5|3
1731632550000|2024-11-15 01:02:30|4481.4|4475.4|4475.1|4469.1|4482|4476|4474.6|4468.6|8
1731632560000|2024-11-15 01:02:40|4475|4469|4475.1|4469.1|4475.1|4469.1|4474.4|4468.4|6
1731632570000|2024-11-15 01:02:50|4474.4|4468.4|4475.5|4469.5|4475.5|4469.5|4474.4|4468.4|22
1731632580000|2024-11-15 01:03:00|4475.4|4469.4|4475.5|4469.5|4475.6|4469.6|4475|4469|9
1731632590000|2024-11-15 01:03:10|4474.9|4468.9|4474.4|4468.4|4474.9|4468.9|4474.4|4468.4|4
1731632600000|2024-11-15 01:03:20|4473.4|4467.4|4473|4467|4473.4|4467.4|4472.9|4466.9|0
1731632610000|2024-11-15 01:03:30|4473.4|4467.4|4470.4|4464.4|4473.4|4467.4|4469.6|4463.6|3
1731632620000|2024-11-15 01:03:40|4465.1|4459.1|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|92
1731632630000|2024-11-15 01:03:50|4465.9|4459.9|4467|4461|4467|4461|4465.1|4459.1|5
1731632640000|2024-11-15 01:04:00|4467.1|4461.1|4469.6|4463.6|4469.6|4463.6|4465|4459|12
1731632650000|2024-11-15 01:04:10|4469.5|4463.5|4467.9|4461.9|4469.6|4463.6|4467|4461|9
1731632660000|2024-11-15 01:04:20|4468|4462|4469|4463|4469|4463|4468|4462|1
1731632670000|2024-11-15 01:04:30|4468.9|4462.9|4469|4463|4469.4|4463.4|4468|4462|2
1731632680000|2024-11-15 01:04:40|4469.4|4463.4|4470|4464|4470|4464|4469.4|4463.4|0
1731632690000|2024-11-15 01:04:50|4469.6|4463.6|4470|4464|4470|4464|4469.6|4463.6|2
1731632700000|2024-11-15 01:05:00|4470.9|4464.9|4474|4468|4475|4469|4470|4464|33
1731632720000|2024-11-15 01:05:20|4474.1|4468.1|4474.5|4468.5|4474.5|4468.5|4474|4468|0
1731632730000|2024-11-15 01:05:30|4473|4467|4470.4|4464.4|4473|4467|4470.4|4464.4|5
1731632740000|2024-11-15 01:05:40|4470.6|4464.6|4470.9|4464.9|4471|4465|4470.6|4464.6|4
1731632750000|2024-11-15 01:05:50|4470.4|4464.4|4472|4466|4472|4466|4470.4|4464.4|1
1731632760000|2024-11-15 01:06:00|4472.4|4466.4|4470.4|4464.4|4472.5|4466.5|4470.4|4464.4|1
1731632770000|2024-11-15 01:06:10|4470|4464|4469.4|4463.4|4470|4464|4468.5|4462.5|2
1731632780000|2024-11-15 01:06:20|4469|4463|4468.8|4462.8|4469.4|4463.4|4468.6|4462.6|1
1731632790000|2024-11-15 01:06:30|4467.9|4461.9|4469|4463|4469|4463|4467.9|4461.9|9
1731632800000|2024-11-15 01:06:40|4468.9|4462.9|4469|4463|4469.9|4463.9|4468.9|4462.9|0
1731632810000|2024-11-15 01:06:50|4469.4|4463.4|4468.6|4462.6|4470.1|4464.1|4468.6|4462.6|121
1731632820000|2024-11-15 01:07:00|4468.4|4462.4|4468.6|4462.6|4468.6|4462.6|4467.1|4461.1|1
1731632830000|2024-11-15 01:07:10|4469.1|4463.1|4471.1|4465.1|4471.2|4465.2|4469.1|4463.1|85
1731632840000|2024-11-15 01:07:20|4470.7|4464.7|4471.1|4465.1|4471.1|4465.1|4470.7|4464.7|3
1731632850000|2024-11-15 01:07:30|4470.7|4464.7|4470.7|4464.7|4471.2|4465.2|4470.7|4464.7|193
1731632860000|2024-11-15 01:07:40|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4470.2|4464.2|1
1731632880000|2024-11-15 01:08:00|4470.6|4464.6|4469.1|4463.1|4470.7|4464.7|4468.6|4462.6|1
1731632890000|2024-11-15 01:08:10|4468.1|4462.1|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|0
1731632900000|2024-11-15 01:08:20|4467.2|4461.2|4466.6|4460.6|4467.6|4461.6|4466.6|4460.6|0
1731632910000|2024-11-15 01:08:30|4466.7|4460.7|4467.7|4461.7|4467.7|4461.7|4466.6|4460.6|2
1731632920000|2024-11-15 01:08:40|4467.2|4461.2|4468.7|4462.7|4468.7|4462.7|4467.2|4461.2|0
1731632930000|2024-11-15 01:08:50|4468.2|4462.2|4468.7|4462.7|4468.7|4462.7|4467.7|4461.7|0
1731632940000|2024-11-15 01:09:00|4467.7|4461.7|4468.2|4462.2|4468.7|4462.7|4467.7|4461.7|1
1731632950000|2024-11-15 01:09:10|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4467.7|4461.7|1
1731632960000|2024-11-15 01:09:20|4468.2|4462.2|4466.6|4460.6|4468.2|4462.2|4466.6|4460.6|4
1731632970000|2024-11-15 01:09:30|4466.2|4460.2|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|1
1731632980000|2024-11-15 01:09:40|4466.9|4460.9|4468.7|4462.7|4468.7|4462.7|4466.9|4460.9|2
1731632990000|2024-11-15 01:09:50|4468.2|4462.2|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|1
1731633000000|2024-11-15 01:10:00|4468.6|4462.6|4469.7|4463.7|4470.2|4464.2|4468.2|4462.2|1
1731633010000|2024-11-15 01:10:10|4469.8|4463.8|4471.2|4465.2|4471.7|4465.7|4469.8|4463.8|0
1731633020000|2024-11-15 01:10:20|4471.7|4465.7|4472.2|4466.2|4472.2|4466.2|4471.2|4465.2|1
1731633030000|2024-11-15 01:10:30|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.2|4466.2|1
1731633040000|2024-11-15 01:10:40|4473.7|4467.7|4474.8|4468.8|4474.8|4468.8|4473.7|4467.7|2
1731633050000|2024-11-15 01:10:50|4475.2|4469.2|4476.2|4470.2|4476.2|4470.2|4475.2|4469.2|5
1731633060000|2024-11-15 01:11:00|4476.3|4470.3|4476.7|4470.7|4477.3|4471.3|4476.3|4470.3|3
1731633070000|2024-11-15 01:11:10|4476.8|4470.8|4476.8|4470.8|4476.9|4470.9|4476.8|4470.8|19
1731633080000|2024-11-15 01:11:20|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1731633090000|2024-11-15 01:11:30|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|1
1731633110000|2024-11-15 01:11:50|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.2|4470.2|1
1731633120000|2024-11-15 01:12:00|4476.2|4470.2|4475.7|4469.7|4476.7|4470.7|4475.7|4469.7|0
1731633130000|2024-11-15 01:12:10|4476.3|4470.3|4477.2|4471.2|4477.2|4471.2|4476.3|4470.3|3
1731633140000|2024-11-15 01:12:20|4476.7|4470.7|4474.7|4468.7|4476.7|4470.7|4474.7|4468.7|1
1731633150000|2024-11-15 01:12:30|4474.8|4468.8|4474.2|4468.2|4475.2|4469.2|4474.2|4468.2|0
1731633160000|2024-11-15 01:12:40|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1731633170000|2024-11-15 01:12:50|4474.2|4468.2|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|0
1731633180000|2024-11-15 01:13:00|4473.7|4467.7|4472.7|4466.7|4473.7|4467.7|4472.2|4466.2|0
1731633190000|2024-11-15 01:13:10|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1731633200000|2024-11-15 01:13:20|4472.7|4466.7|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|2
1731633210000|2024-11-15 01:13:30|4474.7|4468.7|4474.7|4468.7|4475.2|4469.2|4474.2|4468.2|1
1731633220000|2024-11-15 01:13:40|4474.2|4468.2|4474.7|4468.7|4474.7|4468.7|4473.3|4467.3|0
1731633230000|2024-11-15 01:13:50|4475.2|4469.2|4475.2|4469.2|4475.7|4469.7|4474.8|4468.8|0
1731633240000|2024-11-15 01:14:00|4474.8|4468.8|4474.8|4468.8|4475.2|4469.2|4474.8|4468.8|0
1731633250000|2024-11-15 01:14:10|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4474.8|4468.8|0
1731633270000|2024-11-15 01:14:30|4475.7|4469.7|4475.2|4469.2|4476.2|4470.2|4475.2|4469.2|1
1731633280000|2024-11-15 01:14:40|4474.8|4468.8|4474.7|4468.7|4474.8|4468.8|4474.7|4468.7|0
1731633290000|2024-11-15 01:14:50|4473.3|4467.3|4473.2|4467.2|4474.2|4468.2|4473.2|4467.2|2
1731633300000|2024-11-15 01:15:00|4473.7|4467.7|4473.2|4467.2|4474.7|4468.7|4473.2|4467.2|3
1731633310000|2024-11-15 01:15:10|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|0
1731633320000|2024-11-15 01:15:20|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.2|4467.2|0
1731633330000|2024-11-15 01:15:30|4473.7|4467.7|4473.2|4467.2|4474.2|4468.2|4473.2|4467.2|0
1731633340000|2024-11-15 01:15:40|4473.7|4467.7|4472.7|4466.7|4473.7|4467.7|4472.7|4466.7|0
1731633360000|2024-11-15 01:16:00|||||||||1
1731633370000|2024-11-15 01:16:10|4473.2|4467.2|4472.7|4466.7|4473.2|4467.2|4472.7|4466.7|1
1731633390000|2024-11-15 01:16:30|4472.6|4466.6|4472.2|4466.2|4472.6|4466.6|4472.2|4466.2|10
1731633400000|2024-11-15 01:16:40|||||||||1
1731633410000|2024-11-15 01:16:50|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|1
1731633420000|2024-11-15 01:17:00|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1731633430000|2024-11-15 01:17:10|4473.3|4467.3|4474.2|4468.2|4474.2|4468.2|4473.3|4467.3|1
1731633440000|2024-11-15 01:17:20|4473.8|4467.8|4474.2|4468.2|4474.3|4468.3|4473.8|4467.8|1
1731633450000|2024-11-15 01:17:30|4473.8|4467.8|4473.2|4467.2|4474.2|4468.2|4473.2|4467.2|1
1731633460000|2024-11-15 01:17:40|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|0
1731633470000|2024-11-15 01:17:50|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|0
1731633480000|2024-11-15 01:18:00|4473.7|4467.7|4473.8|4467.8|4473.8|4467.8|4473.7|4467.7|1
1731633490000|2024-11-15 01:18:10|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|0
1731633520000|2024-11-15 01:18:40|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4473.3|4467.3|0
1731633530000|2024-11-15 01:18:50|4473.3|4467.3|4473.2|4467.2|4473.3|4467.3|4473.2|4467.2|0
1731633540000|2024-11-15 01:19:00|4473.7|4467.7|4472.7|4466.7|4473.7|4467.7|4472.7|4466.7|1
1731633550000|2024-11-15 01:19:10|4473.2|4467.2|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|1
1731633560000|2024-11-15 01:19:20|4472.7|4466.7|4472.7|4466.7|4473.2|4467.2|4472.7|4466.7|1
1731633570000|2024-11-15 01:19:30|4472.2|4466.2|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|0
1731633580000|2024-11-15 01:19:40|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1731633590000|2024-11-15 01:19:50|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|5
1731633600000|2024-11-15 01:20:00|4470.2|4464.2|4469.7|4463.7|4470.7|4464.7|4469.7|4463.7|5
1731633610000|2024-11-15 01:20:10|4469.8|4463.8|4470.2|4464.2|4470.7|4464.7|4469.7|4463.7|1
1731633620000|2024-11-15 01:20:20|4470.7|4464.7|4470.2|4464.2|4470.7|4464.7|4470.2|4464.2|1
1731633630000|2024-11-15 01:20:30|4469.7|4463.7|4468.7|4462.7|4469.7|4463.7|4468.7|4462.7|3
1731633650000|2024-11-15 01:20:50|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|3
1731633660000|2024-11-15 01:21:00|4467.6|4461.6|4466.7|4460.7|4467.6|4461.6|4466.2|4460.2|1
1731633670000|2024-11-15 01:21:10|4466.6|4460.6|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|1
1731633680000|2024-11-15 01:21:20|4467.7|4461.7|4468.2|4462.2|4468.7|4462.7|4467.7|4461.7|1
1731633690000|2024-11-15 01:21:30|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1731633700000|2024-11-15 01:21:40|4467.2|4461.2|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|0
1731633710000|2024-11-15 01:21:50|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1731633720000|2024-11-15 01:22:00|4466.6|4460.6|4465.2|4459.2|4466.6|4460.6|4465.2|4459.2|2
1731633730000|2024-11-15 01:22:10|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4463.7|4457.7|2
1731633740000|2024-11-15 01:22:20|4465.7|4459.7|4466.2|4460.2|4466.2|4460.2|4465.2|4459.2|1
1731633750000|2024-11-15 01:22:30|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4466.2|4460.2|0
1731633760000|2024-11-15 01:22:40|4466.7|4460.7|4467.2|4461.2|4467.7|4461.7|4466.7|4460.7|0
1731633770000|2024-11-15 01:22:50|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1731633780000|2024-11-15 01:23:00|4467.3|4461.3|4467.2|4461.2|4467.7|4461.7|4466.7|4460.7|2
1731633790000|2024-11-15 01:23:10|4466.2|4460.2|4467.7|4461.7|4467.7|4461.7|4466.2|4460.2|0
1731633800000|2024-11-15 01:23:20|4467.2|4461.2|4469.2|4463.2|4469.2|4463.2|4467.2|4461.2|1
1731633810000|2024-11-15 01:23:30|4469.7|4463.7|4469.7|4463.7|4470.2|4464.2|4469.2|4463.2|0
1731633820000|2024-11-15 01:23:40|4470.2|4464.2|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|0
1731633830000|2024-11-15 01:23:50|4470.2|4464.2|4470.2|4464.2|4470.7|4464.7|4470.2|4464.2|0
1731633840000|2024-11-15 01:24:00|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1731633850000|2024-11-15 01:24:10|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1731633890000|2024-11-15 01:24:50|4469.2|4463.2|4470.2|4464.2|4470.2|4464.2|4469.2|4463.2|0
1731633900000|2024-11-15 01:25:00|4470.7|4464.7|4471.7|4465.7|4471.7|4465.7|4470.7|4464.7|0
1731633910000|2024-11-15 01:25:10|4470.9|4464.9|4470.7|4464.7|4470.9|4464.9|4470.7|4464.7|3
1731633930000|2024-11-15 01:25:30|4470.3|4464.3|4469.2|4463.2|4470.3|4464.3|4469.2|4463.2|1
1731633940000|2024-11-15 01:25:40|4469.7|4463.7|4468.2|4462.2|4469.7|4463.7|4468.2|4462.2|0
1731633950000|2024-11-15 01:25:50|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|0
1731633960000|2024-11-15 01:26:00|4468.2|4462.2|4467.7|4461.7|4468.2|4462.2|4467.7|4461.7|2
1731633970000|2024-11-15 01:26:10|4468.2|4462.2|4469.2|4463.2|4469.2|4463.2|4468.2|4462.2|2
1731633980000|2024-11-15 01:26:20|4468.3|4462.3|4469.2|4463.2|4469.2|4463.2|4468.3|4462.3|0
1731633990000|2024-11-15 01:26:30|4467.8|4461.8|4467.7|4461.7|4468.2|4462.2|4467.7|4461.7|2
1731634000000|2024-11-15 01:26:40|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|1
1731634010000|2024-11-15 01:26:50|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4467.7|4461.7|0
1731634020000|2024-11-15 01:27:00|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.2|4461.2|0
1731634040000|2024-11-15 01:27:20|4468.2|4462.2|4468.2|4462.2|4468.7|4462.7|4467.7|4461.7|1
1731634050000|2024-11-15 01:27:30|4467.7|4461.7|4468.2|4462.2|4468.2|4462.2|4467.7|4461.7|0
1731634060000|2024-11-15 01:27:40|4467.8|4461.8|4468.2|4462.2|4468.7|4462.7|4467.8|4461.8|2
1731634070000|2024-11-15 01:27:50|4467.7|4461.7|4465.8|4459.8|4468.7|4462.7|4465.7|4459.7|1
1731634080000|2024-11-15 01:28:00|4466.2|4460.2|4466.2|4460.2|4466.7|4460.7|4466.2|4460.2|0
1731634090000|2024-11-15 01:28:10|4466.7|4460.7|4467.7|4461.7|4467.7|4461.7|4465.8|4459.8|3
1731634100000|2024-11-15 01:28:20|4468.2|4462.2|4467.2|4461.2|4468.2|4462.2|4465.8|4459.8|3
1731634110000|2024-11-15 01:28:30|4467.8|4461.8|4467.2|4461.2|4467.8|4461.8|4467.2|4461.2|0
1731634120000|2024-11-15 01:28:40|4467.7|4461.7|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|0
1731634140000|2024-11-15 01:29:00|4468.2|4462.2|4466.8|4460.8|4468.2|4462.2|4466.3|4460.3|0
1731634150000|2024-11-15 01:29:10|4467.2|4461.2|4468.2|4462.2|4468.2|4462.2|4467.2|4461.2|0
1731634160000|2024-11-15 01:29:20|4468.7|4462.7|4467.8|4461.8|4469.2|4463.2|4467.8|4461.8|1
1731634170000|2024-11-15 01:29:30|4468.2|4462.2|4468.2|4462.2|4468.8|4462.8|4468.2|4462.2|0
1731634180000|2024-11-15 01:29:40|4468.7|4462.7|4468.8|4462.8|4469.8|4463.8|4468.7|4462.7|1
1731634190000|2024-11-15 01:29:50|4469.2|4463.2|4468.7|4462.7|4469.2|4463.2|4468.7|4462.7|0
1731634200000|2024-11-15 01:30:00|4468.2|4462.2|4468.7|4462.7|4469.2|4463.2|4468.2|4462.2|0
1731634210000|2024-11-15 01:30:10|4468.2|4462.2|4467.7|4461.7|4468.7|4462.7|4467.7|4461.7|0
1731634220000|2024-11-15 01:30:20|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4467.8|4461.8|1
1731634230000|2024-11-15 01:30:30|4467.7|4461.7|4468.2|4462.2|4468.2|4462.2|4467.7|4461.7|0
1731634240000|2024-11-15 01:30:40|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|0
1731634250000|2024-11-15 01:30:50|4469.2|4463.2|4468.8|4462.8|4469.7|4463.7|4468.8|4462.8|2
1731634260000|2024-11-15 01:31:00|4469.2|4463.2|4468.8|4462.8|4469.2|4463.2|4468.2|4462.2|0
1731634270000|2024-11-15 01:31:10|4469.2|4463.2|4466.2|4460.2|4469.2|4463.2|4466.2|4460.2|4
1731634280000|2024-11-15 01:31:20|4466.3|4460.3|4467.2|4461.2|4467.2|4461.2|4466.3|4460.3|0
1731634290000|2024-11-15 01:31:30|4466.8|4460.8|4465.8|4459.8|4467.2|4461.2|4465.8|4459.8|1
1731634300000|2024-11-15 01:31:40|4465.7|4459.7|4464.8|4458.8|4465.7|4459.7|4464.8|4458.8|1
1731634310000|2024-11-15 01:31:50|4465.2|4459.2|4464.8|4458.8|4465.2|4459.2|4464.8|4458.8|0
1731634320000|2024-11-15 01:32:00|4464.7|4458.7|4462.8|4456.8|4464.7|4458.7|4462.8|4456.8|1
1731634330000|2024-11-15 01:32:10|4463.2|4457.2|4462.8|4456.8|4463.2|4457.2|4462.8|4456.8|2
1731634340000|2024-11-15 01:32:20|4462.6|4456.6|4461.8|4455.8|4462.6|4456.6|4461.8|4455.8|3
1731634350000|2024-11-15 01:32:30|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4461.8|4455.8|0
1731634360000|2024-11-15 01:32:40|4461.8|4455.8|4462.2|4456.2|4462.8|4456.8|4461.8|4455.8|0
1731634370000|2024-11-15 01:32:50|4461.8|4455.8|4462.2|4456.2|4462.2|4456.2|4461.8|4455.8|0
1731634380000|2024-11-15 01:33:00|4461.8|4455.8|4461.7|4455.7|4461.8|4455.8|4461.2|4455.2|2
1731634390000|2024-11-15 01:33:10|4461.8|4455.8|4461.7|4455.7|4461.8|4455.8|4461.7|4455.7|1
1731634400000|2024-11-15 01:33:20|4462.2|4456.2|4461.8|4455.8|4462.7|4456.7|4461.8|4455.8|0
1731634410000|2024-11-15 01:33:30|4462.2|4456.2|4462.7|4456.7|4462.7|4456.7|4461.8|4455.8|0
1731634420000|2024-11-15 01:33:40|4462.2|4456.2|4462.8|4456.8|4463.2|4457.2|4461.8|4455.8|1
1731634430000|2024-11-15 01:33:50|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4462.8|4456.8|0
1731634440000|2024-11-15 01:34:00|4462.8|4456.8|4463.2|4457.2|4463.2|4457.2|4462.7|4456.7|1
1731634450000|2024-11-15 01:34:10|4462.8|4456.8|4461.8|4455.8|4462.8|4456.8|4461.8|4455.8|0
1731634470000|2024-11-15 01:34:30|4461.7|4455.7|4461.4|4455.4|4461.8|4455.8|4460.8|4454.8|3
1731634480000|2024-11-15 01:34:40|4462.2|4456.2|4461.2|4455.2|4462.2|4456.2|4461.2|4455.2|1
1731634490000|2024-11-15 01:34:50|4461.7|4455.7|4462.8|4456.8|4462.8|4456.8|4461.7|4455.7|2
1731634520000|2024-11-15 01:35:20|4463.2|4457.2|4462.8|4456.8|4463.2|4457.2|4462.8|4456.8|0
1731634540000|2024-11-15 01:35:40|4463.2|4457.2|4463.2|4457.2|4463.3|4457.3|4462.8|4456.8|3
1731634550000|2024-11-15 01:35:50|4463.3|4457.3|4463.2|4457.2|4463.3|4457.3|4463.2|4457.2|1
1731634560000|2024-11-15 01:36:00|4463.3|4457.3|4464.8|4458.8|4465.8|4459.8|4463.3|4457.3|8
1731634570000|2024-11-15 01:36:10|4464.7|4458.7|4464.8|4458.8|4464.8|4458.8|4464.3|4458.3|0
1731634580000|2024-11-15 01:36:20|4464.9|4458.9|4464.8|4458.8|4464.9|4458.9|4464.8|4458.8|1
1731634590000|2024-11-15 01:36:30|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4463.8|4457.8|1
1731634600000|2024-11-15 01:36:40|4463.8|4457.8|4463.3|4457.3|4464.2|4458.2|4463.3|4457.3|0
1731634610000|2024-11-15 01:36:50|4463.7|4457.7|4463.8|4457.8|4464.7|4458.7|4463.7|4457.7|0
1731634620000|2024-11-15 01:37:00|4464.2|4458.2|4464.3|4458.3|4464.8|4458.8|4463.8|4457.8|1
1731634630000|2024-11-15 01:37:10|4463.8|4457.8|4463.8|4457.8|4464.2|4458.2|4463.8|4457.8|0
1731634650000|2024-11-15 01:37:30|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|0
1731634660000|2024-11-15 01:37:40|4464.8|4458.8|4463.8|4457.8|4464.8|4458.8|4463.8|4457.8|1
1731634670000|2024-11-15 01:37:50|4462.3|4456.3|4461.8|4455.8|4462.3|4456.3|4461.8|4455.8|4
1731634680000|2024-11-15 01:38:00|4462.2|4456.2|4462.3|4456.3|4462.3|4456.3|4461.8|4455.8|2
1731634690000|2024-11-15 01:38:10|4465.7|4459.7|4466.2|4460.2|4466.7|4460.7|4465.7|4459.7|7
1731634700000|2024-11-15 01:38:20|4466.7|4460.7|4466.8|4460.8|4466.8|4460.8|4466.7|4460.7|0
1731634710000|2024-11-15 01:38:30|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4465.8|4459.8|0
1731634720000|2024-11-15 01:38:40|4465.8|4459.8|4465.2|4459.2|4466.2|4460.2|4465.2|4459.2|0
1731634730000|2024-11-15 01:38:50|4464.8|4458.8|4465.2|4459.2|4465.2|4459.2|4464.8|4458.8|0
1731634740000|2024-11-15 01:39:00|4465.7|4459.7|4466.8|4460.8|4466.8|4460.8|4465.7|4459.7|3
1731634750000|2024-11-15 01:39:10|4466.2|4460.2|4465.8|4459.8|4466.2|4460.2|4465.8|4459.8|0
1731634760000|2024-11-15 01:39:20|4465.7|4459.7|4466.7|4460.7|4466.7|4460.7|4465.7|4459.7|0
1731634770000|2024-11-15 01:39:30|4465.7|4459.7|4466.7|4460.7|4467.2|4461.2|4465.7|4459.7|4
1731634780000|2024-11-15 01:39:40|4466.2|4460.2|4466.8|4460.8|4467.2|4461.2|4466.2|4460.2|0
1731634790000|2024-11-15 01:39:50|4467.2|4461.2|4466.2|4460.2|4467.2|4461.2|4466.2|4460.2|0
1731634800000|2024-11-15 01:40:00|4466.7|4460.7|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|0
1731634810000|2024-11-15 01:40:10|4466.8|4460.8|4466.2|4460.2|4466.8|4460.8|4466.2|4460.2|0
1731634850000|2024-11-15 01:40:50|||||||||1
1731634860000|2024-11-15 01:41:00|4466.7|4460.7|4467.2|4461.2|4467.7|4461.7|4466.7|4460.7|0
1731634870000|2024-11-15 01:41:10|4467.7|4461.7|4467.7|4461.7|4468.2|4462.2|4467.2|4461.2|1
1731634880000|2024-11-15 01:41:20|4467.2|4461.2|4467.7|4461.7|4467.8|4461.8|4467.2|4461.2|0
1731634890000|2024-11-15 01:41:30|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|0
1731634900000|2024-11-15 01:41:40|4468.2|4462.2|4467.7|4461.7|4468.8|4462.8|4467.2|4461.2|2
1731634910000|2024-11-15 01:41:50|4468.2|4462.2|4467.7|4461.7|4468.7|4462.7|4467.7|4461.7|0
1731634920000|2024-11-15 01:42:00|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|0
1731634930000|2024-11-15 01:42:10|4466.8|4460.8|4466.7|4460.7|4467.2|4461.2|4466.2|4460.2|0
1731634940000|2024-11-15 01:42:20|4466.8|4460.8|4466.7|4460.7|4466.8|4460.8|4466.2|4460.2|0
1731634950000|2024-11-15 01:42:30|4466.2|4460.2|4465.2|4459.2|4466.2|4460.2|4465.2|4459.2|0
1731634960000|2024-11-15 01:42:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1731634970000|2024-11-15 01:42:50|4465.2|4459.2|4465.2|4459.2|4465.7|4459.7|4465.2|4459.2|0
1731634980000|2024-11-15 01:43:00|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1731634990000|2024-11-15 01:43:10|4465.2|4459.2|4465.7|4459.7|4466.2|4460.2|4465.2|4459.2|0
1731635000000|2024-11-15 01:43:20|4466.2|4460.2|4466.2|4460.2|4466.7|4460.7|4465.8|4459.8|0
1731635010000|2024-11-15 01:43:30|4466.8|4460.8|4467.2|4461.2|4467.2|4461.2|4466.8|4460.8|0
1731635020000|2024-11-15 01:43:40|4466.8|4460.8|4467.2|4461.2|4468.2|4462.2|4466.8|4460.8|1
1731635030000|2024-11-15 01:43:50|4467.7|4461.7|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|0
1731635040000|2024-11-15 01:44:00|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4466.2|4460.2|0
1731635060000|2024-11-15 01:44:20|4466.7|4460.7|4466.8|4460.8|4467.2|4461.2|4466.2|4460.2|0
1731635070000|2024-11-15 01:44:30|4467.2|4461.2|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|0
1731635080000|2024-11-15 01:44:40|4467.7|4461.7|4468.2|4462.2|4468.2|4462.2|4467.7|4461.7|0
1731635090000|2024-11-15 01:44:50|4467.7|4461.7|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|0
1731635100000|2024-11-15 01:45:00|4468.3|4462.3|4470.2|4464.2|4470.7|4464.7|4468.3|4462.3|1
1731635110000|2024-11-15 01:45:10|4469.8|4463.8|4470.2|4464.2|4470.2|4464.2|4469.3|4463.3|1
1731635120000|2024-11-15 01:45:20|4469.7|4463.7|4469.3|4463.3|4469.7|4463.7|4469.3|4463.3|0
1731635130000|2024-11-15 01:45:30|4469.7|4463.7|4469.3|4463.3|4469.7|4463.7|4469.3|4463.3|0
1731635140000|2024-11-15 01:45:40|4469.2|4463.2|4469.3|4463.3|4469.8|4463.8|4469.2|4463.2|0
1731635150000|2024-11-15 01:45:50|4469.4|4463.4|4470.2|4464.2|4470.2|4464.2|4469.4|4463.4|0
1731635160000|2024-11-15 01:46:00|4469.8|4463.8|4469.2|4463.2|4469.8|4463.8|4469.2|4463.2|0
1731635170000|2024-11-15 01:46:10|4469.7|4463.7|4467.8|4461.8|4469.7|4463.7|4467.8|4461.8|0
1731635180000|2024-11-15 01:46:20|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4467.8|4461.8|0
1731635190000|2024-11-15 01:46:30|4468.7|4462.7|4467.8|4461.8|4468.7|4462.7|4467.8|4461.8|0
1731635200000|2024-11-15 01:46:40|4467.7|4461.7|4467.7|4461.7|4467.8|4461.8|4467.2|4461.2|0
1731635210000|2024-11-15 01:46:50|4467.2|4461.2|4467.7|4461.7|4467.7|4461.7|4466.8|4460.8|0
1731635220000|2024-11-15 01:47:00|4467.2|4461.2|4469.2|4463.2|4469.2|4463.2|4467.2|4461.2|0
1731635230000|2024-11-15 01:47:10|4468.8|4462.8|4469.2|4463.2|4469.2|4463.2|4468.8|4462.8|0
1731635240000|2024-11-15 01:47:20|4469.4|4463.4|4469.2|4463.2|4469.8|4463.8|4469.2|4463.2|0
1731635250000|2024-11-15 01:47:30|4468.8|4462.8|4468.2|4462.2|4469.2|4463.2|4468.2|4462.2|0
1731635260000|2024-11-15 01:47:40|4468.7|4462.7|4468.2|4462.2|4468.7|4462.7|4468.2|4462.2|0
1731635270000|2024-11-15 01:47:50|4468.7|4462.7|4468.2|4462.2|4468.7|4462.7|4468.2|4462.2|0
1731635280000|2024-11-15 01:48:00|4468.7|4462.7|4468.2|4462.2|4468.7|4462.7|4468.2|4462.2|0
1731635290000|2024-11-15 01:48:10|4467.8|4461.8|4467.8|4461.8|4468.2|4462.2|4467.8|4461.8|1
1731635300000|2024-11-15 01:48:20|4468.2|4462.2|4468.2|4462.2|4469.2|4463.2|4468.2|4462.2|1
1731635310000|2024-11-15 01:48:30|4468.3|4462.3|4469.7|4463.7|4470.2|4464.2|4468.2|4462.2|0
1731635320000|2024-11-15 01:48:40|4469.2|4463.2|4469.2|4463.2|4469.7|4463.7|4469.2|4463.2|0
1731635350000|2024-11-15 01:49:10|4469.7|4463.7|4469.2|4463.2|4470.2|4464.2|4469.2|4463.2|0
1731635360000|2024-11-15 01:49:20|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1731635390000|2024-11-15 01:49:50|4467.8|4461.8|4468.2|4462.2|4468.2|4462.2|4467.8|4461.8|0
1731635400000|2024-11-15 01:50:00|4467.8|4461.8|4466.8|4460.8|4468.2|4462.2|4466.8|4460.8|1
1731635410000|2024-11-15 01:50:10|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1731635430000|2024-11-15 01:50:30|4466.8|4460.8|4466.8|4460.8|4467.2|4461.2|4466.3|4460.3|0
1731635440000|2024-11-15 01:50:40|4467.2|4461.2|4467.7|4461.7|4467.7|4461.7|4467.2|4461.2|0
1731635450000|2024-11-15 01:50:50|4467.2|4461.2|4466.8|4460.8|4467.2|4461.2|4466.8|4460.8|1
1731635460000|2024-11-15 01:51:00|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|0
1731635470000|2024-11-15 01:51:10|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|0
1731635490000|2024-11-15 01:51:30|4465.8|4459.8|4466.2|4460.2|4466.2|4460.2|4465.7|4459.7|1
1731635500000|2024-11-15 01:51:40|4465.8|4459.8|4466.7|4460.7|4466.7|4460.7|4465.8|4459.8|0
1731635510000|2024-11-15 01:51:50|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4465.8|4459.8|0
1731635520000|2024-11-15 01:52:00|4466.3|4460.3|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|1
1731635530000|2024-11-15 01:52:10|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|0
1731635550000|2024-11-15 01:52:30|4465.7|4459.7|4466.2|4460.2|4466.7|4460.7|4465.7|4459.7|2
1731635560000|2024-11-15 01:52:40|4465.7|4459.7|4466.2|4460.2|4466.2|4460.2|4465.7|4459.7|0
1731635570000|2024-11-15 01:52:50|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1731635580000|2024-11-15 01:53:00|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|3
1731635600000|2024-11-15 01:53:20|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|2
1731635610000|2024-11-15 01:53:30|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|1
1731635630000|2024-11-15 01:53:50|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4464.7|4458.7|0
1731635640000|2024-11-15 01:54:00|4465.2|4459.2|4466.2|4460.2|4466.2|4460.2|4465.2|4459.2|1
1731635650000|2024-11-15 01:54:10|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4465.8|4459.8|0
1731635660000|2024-11-15 01:54:20|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1731635670000|2024-11-15 01:54:30|4465.2|4459.2|4465.7|4459.7|4465.7|4459.7|4465.2|4459.2|0
1731635680000|2024-11-15 01:54:40|4465.8|4459.8|4467.2|4461.2|4467.7|4461.7|4465.8|4459.8|0
1731635690000|2024-11-15 01:54:50|4467.7|4461.7|4466.7|4460.7|4467.7|4461.7|4466.7|4460.7|0
1731635700000|2024-11-15 01:55:00|4466.8|4460.8|4466.8|4460.8|4467.2|4461.2|4466.8|4460.8|0
1731635710000|2024-11-15 01:55:10|4467.2|4461.2|4466.7|4460.7|4467.2|4461.2|4466.2|4460.2|1
1731635720000|2024-11-15 01:55:20|4466.8|4460.8|4466.8|4460.8|4467.2|4461.2|4466.8|4460.8|0
1731635730000|2024-11-15 01:55:30|4467.2|4461.2|4466.2|4460.2|4467.2|4461.2|4466.2|4460.2|0
1731635740000|2024-11-15 01:55:40|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4465.8|4459.8|0
1731635770000|2024-11-15 01:56:10|4465.8|4459.8|4466.2|4460.2|4466.2|4460.2|4465.7|4459.7|1
1731635780000|2024-11-15 01:56:20|4465.8|4459.8|4466.2|4460.2|4466.2|4460.2|4465.8|4459.8|0
1731635790000|2024-11-15 01:56:30|4466.4|4460.4|4466.8|4460.8|4466.8|4460.8|4466.4|4460.4|0
1731635800000|2024-11-15 01:56:40|4467.2|4461.2|4466.8|4460.8|4467.2|4461.2|4466.8|4460.8|0
1731635810000|2024-11-15 01:56:50|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1731635820000|2024-11-15 01:57:00|4466.8|4460.8|4467.8|4461.8|4467.8|4461.8|4466.8|4460.8|0
1731635830000|2024-11-15 01:57:10|4468.2|4462.2|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|1
1731635840000|2024-11-15 01:57:20|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|0
1731635850000|2024-11-15 01:57:30|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|0
1731635870000|2024-11-15 01:57:50|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|0
1731635880000|2024-11-15 01:58:00|4466.3|4460.3|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|1
1731635890000|2024-11-15 01:58:10|4466.7|4460.7|4466.3|4460.3|4466.7|4460.7|4466.3|4460.3|0
1731635900000|2024-11-15 01:58:20|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|2
1731635910000|2024-11-15 01:58:30|4466.8|4460.8|4467.2|4461.2|4467.2|4461.2|4466.8|4460.8|0
1731635930000|2024-11-15 01:58:50|4466.8|4460.8|4467.2|4461.2|4467.2|4461.2|4466.8|4460.8|0
1731635940000|2024-11-15 01:59:00|4467.7|4461.7|4467.8|4461.8|4467.8|4461.8|4467.7|4461.7|0
1731635950000|2024-11-15 01:59:10|4467.7|4461.7|4467.3|4461.3|4467.8|4461.8|4466.8|4460.8|1
1731635970000|2024-11-15 01:59:30|4467.4|4461.4|4467.3|4461.3|4467.4|4461.4|4467.2|4461.2|0
1731635990000|2024-11-15 01:59:50|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|0
1731636000000|2024-11-15 02:00:00|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4465.8|4459.8|0
1731636010000|2024-11-15 02:00:10|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1731636020000|2024-11-15 02:00:20|4466.7|4460.7|4465.8|4459.8|4466.7|4460.7|4465.8|4459.8|0
1731636040000|2024-11-15 02:00:40|4465.7|4459.7|4466.3|4460.3|4466.3|4460.3|4465.7|4459.7|1
1731636050000|2024-11-15 02:00:50|4467.3|4461.3|4466.8|4460.8|4467.3|4461.3|4466.8|4460.8|1
1731636060000|2024-11-15 02:01:00|4467.2|4461.2|4467.3|4461.3|4467.7|4461.7|4466.8|4460.8|0
1731636070000|2024-11-15 02:01:10|4467.4|4461.4|4467.8|4461.8|4467.9|4461.9|4467.4|4461.4|0
1731636080000|2024-11-15 02:01:20|4467.7|4461.7|4468.2|4462.2|4468.2|4462.2|4467.3|4461.3|0
1731636090000|2024-11-15 02:01:30|4467.8|4461.8|4471.8|4465.8|4472.2|4466.2|4467.8|4461.8|10
1731636100000|2024-11-15 02:01:40|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|1
1731636110000|2024-11-15 02:01:50|4473.2|4467.2|4473.3|4467.3|4473.3|4467.3|4473.2|4467.2|0
1731636120000|2024-11-15 02:02:00|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1731636130000|2024-11-15 02:02:10|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|0
1731636140000|2024-11-15 02:02:20|4474.3|4468.3|4471.8|4465.8|4474.8|4468.8|4471.8|4465.8|5
1731636150000|2024-11-15 02:02:30|4471.7|4465.7|4471.7|4465.7|4472.2|4466.2|4471.7|4465.7|1
1731636160000|2024-11-15 02:02:40|4470.8|4464.8|4471.2|4465.2|4471.2|4465.2|4470.8|4464.8|4
1731636170000|2024-11-15 02:02:50|4470.8|4464.8|4470.7|4464.7|4470.8|4464.8|4470.7|4464.7|0
1731636180000|2024-11-15 02:03:00|4470.9|4464.9|4470.8|4464.8|4471.2|4465.2|4470.7|4464.7|1
1731636190000|2024-11-15 02:03:10|4470.7|4464.7|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|0
1731636200000|2024-11-15 02:03:20|4470.8|4464.8|4470.8|4464.8|4471.7|4465.7|4470.7|4464.7|0
1731636210000|2024-11-15 02:03:30|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|1
1731636220000|2024-11-15 02:03:40|4471.2|4465.2|4470.8|4464.8|4471.2|4465.2|4470.8|4464.8|1
1731636230000|2024-11-15 02:03:50|4471.2|4465.2|4470.7|4464.7|4471.2|4465.2|4470.2|4464.2|0
1731636240000|2024-11-15 02:04:00|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1731636250000|2024-11-15 02:04:10|4471.2|4465.2|4470.7|4464.7|4471.2|4465.2|4470.7|4464.7|0
1731636260000|2024-11-15 02:04:20|4470.2|4464.2|4470.7|4464.7|4470.8|4464.8|4470.2|4464.2|0
1731636270000|2024-11-15 02:04:30|||||||||1
1731636280000|2024-11-15 02:04:40|4470.2|4464.2|4469.8|4463.8|4470.7|4464.7|4469.8|4463.8|1
1731636290000|2024-11-15 02:04:50|4469.7|4463.7|4470.7|4464.7|4470.7|4464.7|4469.3|4463.3|11
1731636300000|2024-11-15 02:05:00|4470.2|4464.2|4471.7|4465.7|4471.8|4465.8|4470.2|4464.2|2
1731636310000|2024-11-15 02:05:10|4471.3|4465.3|4470.2|4464.2|4471.3|4465.3|4469.8|4463.8|1
1731636320000|2024-11-15 02:05:20|4470.3|4464.3|4470.8|4464.8|4470.8|4464.8|4470.3|4464.3|0
1731636330000|2024-11-15 02:05:30|4470.3|4464.3|4469.8|4463.8|4470.8|4464.8|4469.8|4463.8|1
1731636340000|2024-11-15 02:05:40|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1731636350000|2024-11-15 02:05:50|4469.3|4463.3|4469.7|4463.7|4469.8|4463.8|4469.3|4463.3|0
1731636360000|2024-11-15 02:06:00|4469.3|4463.3|4466.8|4460.8|4469.3|4463.3|4466.8|4460.8|4
1731636370000|2024-11-15 02:06:10|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1731636380000|2024-11-15 02:06:20|4467.3|4461.3|4467.7|4461.7|4467.8|4461.8|4467.2|4461.2|2
1731636400000|2024-11-15 02:06:40|4467.2|4461.2|4466.8|4460.8|4467.2|4461.2|4466.8|4460.8|1
1731636410000|2024-11-15 02:06:50|4467.7|4461.7|4466.8|4460.8|4467.7|4461.7|4466.8|4460.8|0
1731636420000|2024-11-15 02:07:00|4467.2|4461.2|4466.8|4460.8|4467.8|4461.8|4466.8|4460.8|1
1731636430000|2024-11-15 02:07:10|4466.7|4460.7|4466.9|4460.9|4466.9|4460.9|4466.7|4460.7|0
1731636440000|2024-11-15 02:07:20|4467.8|4461.8|4468.8|4462.8|4468.8|4462.8|4467.8|4461.8|0
1731636450000|2024-11-15 02:07:30|4467.9|4461.9|4468.8|4462.8|4468.8|4462.8|4467.8|4461.8|0
1731636460000|2024-11-15 02:07:40|4469.7|4463.7|4468.8|4462.8|4469.7|4463.7|4468.8|4462.8|0
1731636470000|2024-11-15 02:07:50|4468.2|4462.2|4468.8|4462.8|4468.8|4462.8|4468.2|4462.2|0
1731636480000|2024-11-15 02:08:00|4469.2|4463.2|4468.8|4462.8|4469.2|4463.2|4468.8|4462.8|0
1731636490000|2024-11-15 02:08:10|4469.2|4463.2|4468.8|4462.8|4469.2|4463.2|4468.8|4462.8|0
1731636530000|2024-11-15 02:08:50|4468.7|4462.7|4468.8|4462.8|4468.8|4462.8|4467.8|4461.8|0
1731636540000|2024-11-15 02:09:00|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|1
1731636550000|2024-11-15 02:09:10|4470.2|4464.2|4470.8|4464.8|4470.8|4464.8|4470.2|4464.2|0
1731636580000|2024-11-15 02:09:40|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|0
1731636590000|2024-11-15 02:09:50|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1731636600000|2024-11-15 02:10:00|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|3
1731636610000|2024-11-15 02:10:10|4468.7|4462.7|4468.2|4462.2|4468.8|4462.8|4467.8|4461.8|0
1731636620000|2024-11-15 02:10:20|4467.8|4461.8|4467.2|4461.2|4467.8|4461.8|4467.2|4461.2|0
1731636640000|2024-11-15 02:10:40|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1731636650000|2024-11-15 02:10:50|4467.2|4461.2|4466.8|4460.8|4467.2|4461.2|4466.8|4460.8|0
1731636660000|2024-11-15 02:11:00|4467.2|4461.2|4466.8|4460.8|4467.8|4461.8|4466.8|4460.8|2
1731636670000|2024-11-15 02:11:10|4466.9|4460.9|4467.7|4461.7|4468.7|4462.7|4466.9|4460.9|0
1731636680000|2024-11-15 02:11:20|4466.8|4460.8|4466.8|4460.8|4466.9|4460.9|4466.7|4460.7|0
1731636690000|2024-11-15 02:11:30|4466.7|4460.7|4466.3|4460.3|4466.8|4460.8|4466.3|4460.3|0
1731636700000|2024-11-15 02:11:40|4466.7|4460.7|4466.8|4460.8|4466.8|4460.8|4466.3|4460.3|0
1731636710000|2024-11-15 02:11:50|4466.7|4460.7|4466.8|4460.8|4466.8|4460.8|4466.7|4460.7|1
1731636730000|2024-11-15 02:12:10|4467.2|4461.2|4467.8|4461.8|4467.8|4461.8|4466.8|4460.8|1
1731636750000|2024-11-15 02:12:30|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|0
1731636770000|2024-11-15 02:12:50|4467.9|4461.9|4467.8|4461.8|4467.9|4461.9|4467.8|4461.8|0
1731636790000|2024-11-15 02:13:10|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1731636820000|2024-11-15 02:13:40|4467.2|4461.2|4466.8|4460.8|4467.2|4461.2|4466.8|4460.8|1
1731636830000|2024-11-15 02:13:50|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.7|4459.7|1
1731636840000|2024-11-15 02:14:00|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4465.8|4459.8|0
1731636850000|2024-11-15 02:14:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1731636860000|2024-11-15 02:14:20|4466.2|4460.2|4466.7|4460.7|4466.7|4460.7|4466.2|4460.2|0
1731636870000|2024-11-15 02:14:30|4466.2|4460.2|4465.8|4459.8|4466.2|4460.2|4465.8|4459.8|0
1731636880000|2024-11-15 02:14:40|4466.2|4460.2|4465.8|4459.8|4466.2|4460.2|4465.8|4459.8|0
1731636890000|2024-11-15 02:14:50|4466.2|4460.2|4465.8|4459.8|4466.2|4460.2|4465.8|4459.8|0
1731636900000|2024-11-15 02:15:00|4465.9|4459.9|4466.8|4460.8|4466.8|4460.8|4465.9|4459.9|0
1731636960000|2024-11-15 02:16:00|4466.9|4460.9|4466.8|4460.8|4466.9|4460.9|4466.8|4460.8|1
1731636980000|2024-11-15 02:16:20|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|2
1731636990000|2024-11-15 02:16:30|4465.8|4459.8|4465.7|4459.7|4465.8|4459.8|4465.7|4459.7|0
1731637000000|2024-11-15 02:16:40|4465.2|4459.2|4464.8|4458.8|4465.2|4459.2|4464.8|4458.8|0
1731637010000|2024-11-15 02:16:50|||||||||1
1731637020000|2024-11-15 02:17:00|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1731637050000|2024-11-15 02:17:30|||||||||1
1731637080000|2024-11-15 02:18:00|4465.7|4459.7|4464.8|4458.8|4465.7|4459.7|4464.8|4458.8|0
1731637090000|2024-11-15 02:18:10|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|1
1731637100000|2024-11-15 02:18:20|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1731637110000|2024-11-15 02:18:30|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|1
1731637140000|2024-11-15 02:19:00|4463.8|4457.8|4464.8|4458.8|4465.2|4459.2|4463.8|4457.8|0
1731637150000|2024-11-15 02:19:10|4464.7|4458.7|4464.8|4458.8|4464.8|4458.8|4464.7|4458.7|1
1731637170000|2024-11-15 02:19:30|4464.9|4458.9|4465.8|4459.8|4465.8|4459.8|4464.9|4458.9|3
1731637200000|2024-11-15 02:20:00|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4464.8|4458.8|1
1731637210000|2024-11-15 02:20:10|4465.4|4459.4|4465.8|4459.8|4465.8|4459.8|4465.4|4459.4|0
1731637220000|2024-11-15 02:20:20|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4465.2|4459.2|0
1731637230000|2024-11-15 02:20:30|4465.3|4459.3|4465.4|4459.4|4465.4|4459.4|4465.3|4459.3|0
1731637240000|2024-11-15 02:20:40|4465.8|4459.8|4464.8|4458.8|4465.8|4459.8|4464.8|4458.8|0
1731637260000|2024-11-15 02:21:00|4464.9|4458.9|4465.8|4459.8|4465.8|4459.8|4464.9|4458.9|2
1731637270000|2024-11-15 02:21:10|4466.2|4460.2|4465.8|4459.8|4466.2|4460.2|4465.8|4459.8|0
1731637280000|2024-11-15 02:21:20|4465.9|4459.9|4466.8|4460.8|4466.8|4460.8|4465.9|4459.9|0
1731637300000|2024-11-15 02:21:40|4466.4|4460.4|4465.8|4459.8|4466.4|4460.4|4465.8|4459.8|1
1731637340000|2024-11-15 02:22:20|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1731637370000|2024-11-15 02:22:50|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|2
1731637380000|2024-11-15 02:23:00|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|0
1731637390000|2024-11-15 02:23:10|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|1
1731637400000|2024-11-15 02:23:20|4463.8|4457.8|4464.7|4458.7|4464.7|4458.7|4463.8|4457.8|0
1731637440000|2024-11-15 02:24:00|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4464.7|4458.7|5
1731637460000|2024-11-15 02:24:20|4465.3|4459.3|4465.7|4459.7|4465.7|4459.7|4465.3|4459.3|0
1731637470000|2024-11-15 02:24:30|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|3
1731637490000|2024-11-15 02:24:50|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1731637500000|2024-11-15 02:25:00|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|0
1731637510000|2024-11-15 02:25:10|4466.7|4460.7|4466.8|4460.8|4466.8|4460.8|4466.7|4460.7|0
1731637530000|2024-11-15 02:25:30|4466.7|4460.7|4466.8|4460.8|4466.8|4460.8|4466.7|4460.7|0
1731637540000|2024-11-15 02:25:40|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1731637560000|2024-11-15 02:26:00|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.7|4460.7|0
1731637580000|2024-11-15 02:26:20|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4465.8|4459.8|0
1731637600000|2024-11-15 02:26:40|4466.7|4460.7|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|1
1731637610000|2024-11-15 02:26:50|4466.8|4460.8|4467.8|4461.8|4468.2|4462.2|4466.8|4460.8|0
1731637620000|2024-11-15 02:27:00|4468|4462|4467.8|4461.8|4468.2|4462.2|4467.2|4461.2|5
1731637630000|2024-11-15 02:27:10|4467.7|4461.7|4466.8|4460.8|4467.7|4461.7|4466.8|4460.8|0
1731637640000|2024-11-15 02:27:20|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|4467.7|4461.7|0
1731637690000|2024-11-15 02:28:10|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|0
1731637700000|2024-11-15 02:28:20|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1731637730000|2024-11-15 02:28:50|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|1
1731637750000|2024-11-15 02:29:10|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|1
1731637760000|2024-11-15 02:29:20|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1731637790000|2024-11-15 02:29:50|4465.2|4459.2|4463.8|4457.8|4465.2|4459.2|4463.7|4457.7|4
1731637800000|2024-11-15 02:30:00|4463.7|4457.7|4463.8|4457.8|4465.8|4459.8|4463.7|4457.7|3
1731637810000|2024-11-15 02:30:10|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|1
1731637820000|2024-11-15 02:30:20|4463.4|4457.4|4464.8|4458.8|4464.8|4458.8|4463.4|4457.4|0
1731637830000|2024-11-15 02:30:30|4465.2|4459.2|4464.3|4458.3|4465.2|4459.2|4464.3|4458.3|0
1731637840000|2024-11-15 02:30:40|4463.8|4457.8|4463.3|4457.3|4463.8|4457.8|4462.8|4456.8|1
1731637850000|2024-11-15 02:30:50|4463.2|4457.2|4463.7|4457.7|4464.2|4458.2|4462.8|4456.8|0
1731637860000|2024-11-15 02:31:00|4462.8|4456.8|4459.8|4453.8|4462.8|4456.8|4459.8|4453.8|6
1731637870000|2024-11-15 02:31:10|||||||||2
1731637880000|2024-11-15 02:31:20|4459.7|4453.7|4458.7|4452.7|4459.7|4453.7|4458.7|4452.7|4
1731637890000|2024-11-15 02:31:30|4458.8|4452.8|4459.8|4453.8|4459.8|4453.8|4458.8|4452.8|2
1731637900000|2024-11-15 02:31:40|4459.7|4453.7|4458.8|4452.8|4459.7|4453.7|4458.7|4452.7|0
1731637920000|2024-11-15 02:32:00|4459.7|4453.7|4461.7|4455.7|4461.7|4455.7|4459.7|4453.7|8
1731637930000|2024-11-15 02:32:10|4461.8|4455.8|4462.2|4456.2|4462.2|4456.2|4461.8|4455.8|0
1731637940000|2024-11-15 02:32:20|4462.7|4456.7|4462.2|4456.2|4462.7|4456.7|4462.2|4456.2|0
1731637950000|2024-11-15 02:32:30|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|1
1731637960000|2024-11-15 02:32:40|4462.6|4456.6|4462.2|4456.2|4462.6|4456.6|4462.2|4456.2|1
1731637970000|2024-11-15 02:32:50|4462.7|4456.7|4464.2|4458.2|4465.2|4459.2|4462.7|4456.7|0
1731637980000|2024-11-15 02:33:00|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4462.8|4456.8|0
1731637990000|2024-11-15 02:33:10|4464.2|4458.2|4465.7|4459.7|4465.7|4459.7|4464.2|4458.2|5
1731638000000|2024-11-15 02:33:20|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4464.7|4458.7|0
1731638010000|2024-11-15 02:33:30|4464.2|4458.2|4461.8|4455.8|4464.2|4458.2|4461.8|4455.8|1
1731638020000|2024-11-15 02:33:40|4461.7|4455.7|4463.7|4457.7|4463.7|4457.7|4461.7|4455.7|1
1731638030000|2024-11-15 02:33:50|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4462.8|4456.8|1
1731638040000|2024-11-15 02:34:00|4463.8|4457.8|4463.8|4457.8|4464.2|4458.2|4463.2|4457.2|0
1731638050000|2024-11-15 02:34:10|4464.2|4458.2|4463.3|4457.3|4464.8|4458.8|4463.2|4457.2|1
1731638060000|2024-11-15 02:34:20|4463.8|4457.8|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|0
1731638080000|2024-11-15 02:34:40|4463.2|4457.2|4463.8|4457.8|4463.8|4457.8|4462.8|4456.8|0
1731638090000|2024-11-15 02:34:50|4464.2|4458.2|4464.8|4458.8|4464.8|4458.8|4464.2|4458.2|0
1731638110000|2024-11-15 02:35:10|4466.2|4460.2|4465.3|4459.3|4466.2|4460.2|4464.8|4458.8|0
1731638120000|2024-11-15 02:35:20|4465.4|4459.4|4466.8|4460.8|4466.8|4460.8|4465.4|4459.4|0
1731638130000|2024-11-15 02:35:30|4467.2|4461.2|4467.8|4461.8|4467.8|4461.8|4466.8|4460.8|0
1731638140000|2024-11-15 02:35:40|4467.9|4461.9|4468.8|4462.8|4468.8|4462.8|4467.8|4461.8|0
1731638150000|2024-11-15 02:35:50|4468.4|4462.4|4467.7|4461.7|4470.2|4464.2|4467.7|4461.7|8
1731638160000|2024-11-15 02:36:00|4467.2|4461.2|4467.7|4461.7|4468.2|4462.2|4466.7|4460.7|5
1731638180000|2024-11-15 02:36:20|4468.2|4462.2|4468.7|4462.7|4469.7|4463.7|4468.2|4462.2|6
1731638200000|2024-11-15 02:36:40|4469.2|4463.2|4470.2|4464.2|4470.2|4464.2|4469.2|4463.2|2
1731638210000|2024-11-15 02:36:50|4470.7|4464.7|4469.7|4463.7|4470.7|4464.7|4469.7|4463.7|0
1731638230000|2024-11-15 02:37:10|4469.2|4463.2|4470.8|4464.8|4470.8|4464.8|4469.2|4463.2|6
1731638240000|2024-11-15 02:37:20|4471.3|4465.3|4469.7|4463.7|4471.7|4465.7|4469.7|4463.7|4
1731638250000|2024-11-15 02:37:30|4470.7|4464.7|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|1
1731638260000|2024-11-15 02:37:40|4471.1|4465.1|4469.7|4463.7|4471.1|4465.1|4469.7|4463.7|0
1731638270000|2024-11-15 02:37:50|4469.2|4463.2|4468.7|4462.7|4469.7|4463.7|4468.2|4462.2|0
1731638280000|2024-11-15 02:38:00|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1731638290000|2024-11-15 02:38:10|4467.7|4461.7|4473.2|4467.2|4473.2|4467.2|4467.7|4461.7|3
1731638300000|2024-11-15 02:38:20|4472.1|4466.1|4471.2|4465.2|4472.1|4466.1|4470.7|4464.7|17
1731638310000|2024-11-15 02:38:30|4471.7|4465.7|4472.2|4466.2|4472.2|4466.2|4471.2|4465.2|0
1731638320000|2024-11-15 02:38:40|4472.1|4466.1|4472.2|4466.2|4472.2|4466.2|4472.1|4466.1|0
1731638330000|2024-11-15 02:38:50|4472.7|4466.7|4472.2|4466.2|4472.7|4466.7|4472.2|4466.2|0
1731638340000|2024-11-15 02:39:00|4472.1|4466.1|4472.7|4466.7|4472.7|4466.7|4471.2|4465.2|1
1731638350000|2024-11-15 02:39:10|4472.2|4466.2|4473.2|4467.2|4473.7|4467.7|4472.2|4466.2|0
1731638360000|2024-11-15 02:39:20|4473.7|4467.7|4474.2|4468.2|4474.7|4468.7|4473.7|4467.7|0
1731638370000|2024-11-15 02:39:30|4473.8|4467.8|4473.7|4467.7|4474.2|4468.2|4473.7|4467.7|0
1731638380000|2024-11-15 02:39:40|4473.8|4467.8|4473.2|4467.2|4474.2|4468.2|4473.2|4467.2|0
1731638400000|2024-11-15 02:40:00|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.2|4467.2|2
1731638410000|2024-11-15 02:40:10|4474.7|4468.7|4474.2|4468.2|4475.2|4469.2|4473.8|4467.8|2
1731638420000|2024-11-15 02:40:20|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.2|4468.2|0
1731638430000|2024-11-15 02:40:30|4475.7|4469.7|4475.2|4469.2|4476.2|4470.2|4475.2|4469.2|2
1731638470000|2024-11-15 02:41:10|4474.2|4468.2|4474.7|4468.7|4475.1|4469.1|4474.2|4468.2|2
1731638480000|2024-11-15 02:41:20|4475.2|4469.2|4474.2|4468.2|4475.2|4469.2|4473.8|4467.8|0
1731638490000|2024-11-15 02:41:30|4473.2|4467.2|4474.1|4468.1|4474.2|4468.2|4473.2|4467.2|0
1731638500000|2024-11-15 02:41:40|4473.7|4467.7|4472.7|4466.7|4473.7|4467.7|4472.7|4466.7|0
1731638510000|2024-11-15 02:41:50|4472.2|4466.2|4471.6|4465.6|4472.2|4466.2|4471.2|4465.2|3
1731638520000|2024-11-15 02:42:00|4471.7|4465.7|4473.1|4467.1|4473.1|4467.1|4471.7|4465.7|0
1731638530000|2024-11-15 02:42:10|4473.6|4467.6|4472.2|4466.2|4473.6|4467.6|4472.2|4466.2|0
1731638540000|2024-11-15 02:42:20|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|0
1731638550000|2024-11-15 02:42:30|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1731638580000|2024-11-15 02:43:00|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1731638590000|2024-11-15 02:43:10|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|0
1731638600000|2024-11-15 02:43:20|4473.1|4467.1|4472.7|4466.7|4473.1|4467.1|4472.7|4466.7|0
1731638620000|2024-11-15 02:43:40|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1731638630000|2024-11-15 02:43:50|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|0
1731638640000|2024-11-15 02:44:00|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|0
1731638650000|2024-11-15 02:44:10|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4473.7|4467.7|0
1731638660000|2024-11-15 02:44:20|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1731638670000|2024-11-15 02:44:30|4474.2|4468.2|4473.7|4467.7|4474.2|4468.2|4473.7|4467.7|0
1731638680000|2024-11-15 02:44:40|4474.2|4468.2|4474.2|4468.2|4474.7|4468.7|4473.7|4467.7|0
1731638690000|2024-11-15 02:44:50|4474.7|4468.7|4475.2|4469.2|4475.2|4469.2|4474.2|4468.2|1
1731638700000|2024-11-15 02:45:00|4474.7|4468.7|4474.2|4468.2|4475.2|4469.2|4474.2|4468.2|0
1731638710000|2024-11-15 02:45:10|4474.7|4468.7|4473.7|4467.7|4474.7|4468.7|4473.3|4467.3|0
1731638720000|2024-11-15 02:45:20|4472.7|4466.7|4472.2|4466.2|4472.7|4466.7|4472.2|4466.2|1
1731638730000|2024-11-15 02:45:30|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1731638740000|2024-11-15 02:45:40|4473.2|4467.2|4473.7|4467.7|4474.2|4468.2|4473.2|4467.2|1
1731638750000|2024-11-15 02:45:50|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|0
1731638760000|2024-11-15 02:46:00|4472.8|4466.8|4473.2|4467.2|4473.2|4467.2|4472.8|4466.8|0
1731638770000|2024-11-15 02:46:10|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|0
1731638780000|2024-11-15 02:46:20|4474.7|4468.7|4475.7|4469.7|4475.8|4469.8|4474.2|4468.2|0
1731638790000|2024-11-15 02:46:30|4475.8|4469.8|4477.2|4471.2|4477.2|4471.2|4475.8|4469.8|0
1731638800000|2024-11-15 02:46:40|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.2|4470.2|0
1731638810000|2024-11-15 02:46:50|4476.2|4470.2|4475.8|4469.8|4476.2|4470.2|4475.7|4469.7|0
1731638820000|2024-11-15 02:47:00|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4475.7|4469.7|0
1731638830000|2024-11-15 02:47:10|4475.8|4469.8|4476.2|4470.2|4476.2|4470.2|4475.8|4469.8|0
1731638840000|2024-11-15 02:47:20|4476.8|4470.8|4476.2|4470.2|4477.2|4471.2|4476.2|4470.2|0
1731638850000|2024-11-15 02:47:30|4475.7|4469.7|4475.7|4469.7|4476.2|4470.2|4474.7|4468.7|1
1731638860000|2024-11-15 02:47:40|4475.2|4469.2|4476.1|4470.1|4476.2|4470.2|4475.2|4469.2|0
1731638870000|2024-11-15 02:47:50|4475.7|4469.7|4477.1|4471.1|4477.2|4471.2|4475.7|4469.7|0
1731638880000|2024-11-15 02:48:00|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1731638890000|2024-11-15 02:48:10|4477.6|4471.6|4476.7|4470.7|4477.6|4471.6|4476.7|4470.7|0
1731638900000|2024-11-15 02:48:20|4476.2|4470.2|4475.7|4469.7|4476.2|4470.2|4475.7|4469.7|0
1731638910000|2024-11-15 02:48:30|4475.2|4469.2|4474.2|4468.2|4475.2|4469.2|4474.2|4468.2|0
1731638920000|2024-11-15 02:48:40|4473.7|4467.7|4473.2|4467.2|4474.7|4468.7|4472.8|4466.8|6
1731638930000|2024-11-15 02:48:50|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1731638940000|2024-11-15 02:49:00|4472.8|4466.8|4474.2|4468.2|4474.7|4468.7|4472.8|4466.8|0
1731638950000|2024-11-15 02:49:10|4474.7|4468.7|4474.2|4468.2|4475.2|4469.2|4474.2|4468.2|2
1731638960000|2024-11-15 02:49:20|4474.7|4468.7|4474.2|4468.2|4475.2|4469.2|4474.2|4468.2|0
1731638970000|2024-11-15 02:49:30|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|0
1731638980000|2024-11-15 02:49:40|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4473.7|4467.7|0
1731638990000|2024-11-15 02:49:50|4474.7|4468.7|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|0
1731639000000|2024-11-15 02:50:00|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|0
1731639020000|2024-11-15 02:50:20|4474.2|4468.2|4474.7|4468.7|4474.7|4468.7|4474.2|4468.2|7
1731639030000|2024-11-15 02:50:30|4474.8|4468.8|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|0
1731639040000|2024-11-15 02:50:40|4474.7|4468.7|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|0
1731639050000|2024-11-15 02:50:50|4474.8|4468.8|4474.3|4468.3|4475.2|4469.2|4474.3|4468.3|1
1731639060000|2024-11-15 02:51:00|4474.8|4468.8|4474.3|4468.3|4475.2|4469.2|4474.3|4468.3|1
1731639070000|2024-11-15 02:51:10|4474.2|4468.2|4473.3|4467.3|4474.2|4468.2|4473.3|4467.3|0
1731639080000|2024-11-15 02:51:20|4473.7|4467.7|4473.7|4467.7|4474.2|4468.2|4473.2|4467.2|0
1731639090000|2024-11-15 02:51:30|4473.8|4467.8|4474.3|4468.3|4474.7|4468.7|4473.8|4467.8|0
1731639100000|2024-11-15 02:51:40|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.3|4468.3|0
1731639120000|2024-11-15 02:52:00|4474.3|4468.3|4475.2|4469.2|4475.2|4469.2|4474.3|4468.3|0
1731639130000|2024-11-15 02:52:10|4475.6|4469.6|4475.1|4469.1|4475.6|4469.6|4475.1|4469.1|8
1731639140000|2024-11-15 02:52:20|4474.7|4468.7|4475.1|4469.1|4475.1|4469.1|4474.3|4468.3|0
1731639150000|2024-11-15 02:52:30|4475.6|4469.6|4475.1|4469.1|4475.6|4469.6|4475.1|4469.1|0
1731639160000|2024-11-15 02:52:40|4475.6|4469.6|4475.1|4469.1|4475.6|4469.6|4475.1|4469.1|0
1731639170000|2024-11-15 02:52:50|4474.7|4468.7|4474.7|4468.7|4475.1|4469.1|4474.7|4468.7|0
1731639180000|2024-11-15 02:53:00|4474.2|4468.2|4474.3|4468.3|4474.6|4468.6|4474.2|4468.2|1
1731639190000|2024-11-15 02:53:10|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1731639210000|2024-11-15 02:53:30|4474.6|4468.6|4472.7|4466.7|4474.6|4468.6|4472.2|4466.2|3
1731639220000|2024-11-15 02:53:40|4473.1|4467.1|4473.1|4467.1|4473.6|4467.6|4472.7|4466.7|0
1731639230000|2024-11-15 02:53:50|4472.7|4466.7|4474.6|4468.6|4474.6|4468.6|4472.7|4466.7|1
1731639240000|2024-11-15 02:54:00|4475.2|4469.2|4474.7|4468.7|4475.2|4469.2|4474.7|4468.7|1
1731639250000|2024-11-15 02:54:10|4474.6|4468.6|4474.1|4468.1|4474.7|4468.7|4474.1|4468.1|0
1731639260000|2024-11-15 02:54:20|4474.2|4468.2|4474.3|4468.3|4474.3|4468.3|4474.2|4468.2|0
1731639270000|2024-11-15 02:54:30|4474.7|4468.7|4478.6|4472.6|4478.6|4472.6|4474.7|4468.7|33
1731639280000|2024-11-15 02:54:40|4479.1|4473.1|4479.2|4473.2|4479.2|4473.2|4479.1|4473.1|0
1731639290000|2024-11-15 02:54:50|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1731639300000|2024-11-15 02:55:00|4479.7|4473.7|4479.6|4473.6|4479.7|4473.7|4479.6|4473.6|0
1731639310000|2024-11-15 02:55:10|4479.2|4473.2|4479.1|4473.1|4479.2|4473.2|4479.1|4473.1|1
1731639330000|2024-11-15 02:55:30|4478.7|4472.7|4478.6|4472.6|4478.7|4472.7|4478.6|4472.6|0
1731639340000|2024-11-15 02:55:40|4478.7|4472.7|4478.6|4472.6|4478.7|4472.7|4478.6|4472.6|0
1731639350000|2024-11-15 02:55:50|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1731639360000|2024-11-15 02:56:00|4478.2|4472.2|4479.6|4473.6|4479.6|4473.6|4478.2|4472.2|1
1731639370000|2024-11-15 02:56:10|4479.1|4473.1|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|0
1731639380000|2024-11-15 02:56:20|4479.5|4473.5|4479.7|4473.7|4479.7|4473.7|4479.5|4473.5|1
1731639390000|2024-11-15 02:56:30|4479.6|4473.6|4478.7|4472.7|4479.6|4473.6|4478.1|4472.1|1
1731639430000|2024-11-15 02:57:10|4478.6|4472.6|4478.7|4472.7|4478.7|4472.7|4478.1|4472.1|0
1731639460000|2024-11-15 02:57:40|4479.1|4473.1|4479.2|4473.2|4479.2|4473.2|4479.1|4473.1|0
1731639470000|2024-11-15 02:57:50|4479.6|4473.6|4480.7|4474.7|4480.7|4474.7|4479.6|4473.6|1
1731639480000|2024-11-15 02:58:00|4480.2|4474.2|4479.7|4473.7|4480.2|4474.2|4478.7|4472.7|0
1731639490000|2024-11-15 02:58:10|4479.6|4473.6|4478.7|4472.7|4479.6|4473.6|4478.7|4472.7|0
1731639500000|2024-11-15 02:58:20|4478.6|4472.6|4478.2|4472.2|4478.6|4472.6|4478.2|4472.2|0
1731639510000|2024-11-15 02:58:30|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.6|4471.6|1
1731639520000|2024-11-15 02:58:40|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4476.7|4470.7|0
1731639530000|2024-11-15 02:58:50|4476.7|4470.7|4477.1|4471.1|4477.1|4471.1|4476.7|4470.7|0
1731639540000|2024-11-15 02:59:00|4476.7|4470.7|4476.6|4470.6|4476.7|4470.7|4476.1|4470.1|0
1731639570000|2024-11-15 02:59:30|4476.7|4470.7|4477.1|4471.1|4477.7|4471.7|4476.6|4470.6|1
1731639580000|2024-11-15 02:59:40|4476.7|4470.7|4476.1|4470.1|4476.7|4470.7|4475.6|4469.6|0
1731639590000|2024-11-15 02:59:50|4475.7|4469.7|4476.7|4470.7|4476.7|4470.7|4475.7|4469.7|0
1731639600000|2024-11-15 03:00:00|4476.6|4470.6|4475.7|4469.7|4476.6|4470.6|4475.7|4469.7|0
1731639610000|2024-11-15 03:00:10|4476.1|4470.1|4476.7|4470.7|4476.7|4470.7|4476.1|4470.1|0
1731639620000|2024-11-15 03:00:20|4476.1|4470.1|4475.7|4469.7|4476.1|4470.1|4475.7|4469.7|0
1731639630000|2024-11-15 03:00:30|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|0
1731639640000|2024-11-15 03:00:40|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1731639650000|2024-11-15 03:00:50|4475.3|4469.3|4473.1|4467.1|4475.3|4469.3|4473.1|4467.1|3
1731639660000|2024-11-15 03:01:00|4472.6|4466.6|4472.1|4466.1|4472.7|4466.7|4472.1|4466.1|0
1731639670000|2024-11-15 03:01:10|4471.6|4465.6|4470.6|4464.6|4471.6|4465.6|4470.6|4464.6|2
1731639680000|2024-11-15 03:01:20|4469.1|4463.1|4469.2|4463.2|4469.7|4463.7|4469.1|4463.1|1
1731639690000|2024-11-15 03:01:30|4469.1|4463.1|4469.7|4463.7|4469.7|4463.7|4469.1|4463.1|0
1731639710000|2024-11-15 03:01:50|4469.6|4463.6|4469.1|4463.1|4469.6|4463.6|4469.1|4463.1|0
1731639720000|2024-11-15 03:02:00|4469.2|4463.2|4469.7|4463.7|4469.7|4463.7|4469.2|4463.2|0
1731639730000|2024-11-15 03:02:10|4470.1|4464.1|4468.7|4462.7|4470.1|4464.1|4468.7|4462.7|0
1731639740000|2024-11-15 03:02:20|4469.2|4463.2|4470.7|4464.7|4471.1|4465.1|4468.7|4462.7|1
1731639750000|2024-11-15 03:02:30|4470.1|4464.1|4469.2|4463.2|4470.1|4464.1|4469.1|4463.1|1
1731639760000|2024-11-15 03:02:40|4469.1|4463.1|4468.1|4462.1|4469.1|4463.1|4468.1|4462.1|2
1731639770000|2024-11-15 03:02:50|4467.1|4461.1|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|0
1731639780000|2024-11-15 03:03:00|||||||||1
1731639790000|2024-11-15 03:03:10|4466.6|4460.6|4466.7|4460.7|4467.1|4461.1|4466.6|4460.6|1
1731639800000|2024-11-15 03:03:20|4466.6|4460.6|4466.7|4460.7|4467.1|4461.1|4466.6|4460.6|1
1731639810000|2024-11-15 03:03:30|||||||||1
1731639820000|2024-11-15 03:03:40|4466.6|4460.6|4466.7|4460.7|4466.7|4460.7|4466.6|4460.6|0
1731639830000|2024-11-15 03:03:50|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|0
1731639840000|2024-11-15 03:04:00|4465.7|4459.7|4465.7|4459.7|4466.2|4460.2|4465.7|4459.7|0
1731639850000|2024-11-15 03:04:10|4466.1|4460.1|4465.7|4459.7|4466.2|4460.2|4465.7|4459.7|0
1731639860000|2024-11-15 03:04:20|4465.6|4459.6|4465.7|4459.7|4466.1|4460.1|4465.2|4459.2|1
1731639880000|2024-11-15 03:04:40|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1731639890000|2024-11-15 03:04:50|4464.7|4458.7|4464.6|4458.6|4464.7|4458.7|4463.2|4457.2|8
1731639900000|2024-11-15 03:05:00|4464.2|4458.2|4463.7|4457.7|4464.7|4458.7|4463.7|4457.7|0
1731639920000|2024-11-15 03:05:20|4464.7|4458.7|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|1
1731639930000|2024-11-15 03:05:30|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1731639940000|2024-11-15 03:05:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.6|4459.6|2
1731639950000|2024-11-15 03:05:50|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.1|4460.1|0
1731639960000|2024-11-15 03:06:00|4466.1|4460.1|4464.7|4458.7|4466.1|4460.1|4464.7|4458.7|0
1731639970000|2024-11-15 03:06:10|4464.6|4458.6|4465.7|4459.7|4465.7|4459.7|4463.7|4457.7|0
1731639980000|2024-11-15 03:06:20|4466.1|4460.1|4466.7|4460.7|4466.7|4460.7|4466.1|4460.1|1
1731639990000|2024-11-15 03:06:30|4467.1|4461.1|4466.7|4460.7|4467.7|4461.7|4466.1|4460.1|2
1731640000000|2024-11-15 03:06:40|4466.6|4460.6|4466.7|4460.7|4466.7|4460.7|4466.1|4460.1|0
1731640010000|2024-11-15 03:06:50|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.1|4460.1|0
1731640030000|2024-11-15 03:07:10|4465.6|4459.6|4466.6|4460.6|4466.6|4460.6|4465.6|4459.6|1
1731640040000|2024-11-15 03:07:20|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1731640050000|2024-11-15 03:07:30|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1731640060000|2024-11-15 03:07:40|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1731640070000|2024-11-15 03:07:50|4465.7|4459.7|4466.1|4460.1|4466.1|4460.1|4465.7|4459.7|0
1731640080000|2024-11-15 03:08:00|4466.6|4460.6|4468.1|4462.1|4468.1|4462.1|4466.6|4460.6|1
1731640090000|2024-11-15 03:08:10|4468.2|4462.2|4469.1|4463.1|4469.1|4463.1|4468.2|4462.2|0
1731640100000|2024-11-15 03:08:20|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|0
1731640110000|2024-11-15 03:08:30|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1731640120000|2024-11-15 03:08:40|4469.2|4463.2|4469.7|4463.7|4470.1|4464.1|4469.1|4463.1|0
1731640130000|2024-11-15 03:08:50|4469.3|4463.3|4469.2|4463.2|4469.3|4463.3|4469.2|4463.2|0
1731640140000|2024-11-15 03:09:00|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1731640150000|2024-11-15 03:09:10|4469.3|4463.3|4469.3|4463.3|4469.3|4463.3|4469.1|4463.1|0
1731640160000|2024-11-15 03:09:20|4469.7|4463.7|4469.7|4463.7|4470.1|4464.1|4469.7|4463.7|0
1731640180000|2024-11-15 03:09:40|4470.2|4464.2|4468.2|4462.2|4470.2|4464.2|4468.2|4462.2|0
1731640190000|2024-11-15 03:09:50|4467.7|4461.7|4467.2|4461.2|4468.1|4462.1|4467.1|4461.1|0
1731640200000|2024-11-15 03:10:00|4467.7|4461.7|4467.2|4461.2|4467.7|4461.7|4467.2|4461.2|0
1731640210000|2024-11-15 03:10:10|4467.7|4461.7|4467.2|4461.2|4467.7|4461.7|4466.7|4460.7|0
1731640220000|2024-11-15 03:10:20|4467.1|4461.1|4467.7|4461.7|4467.7|4461.7|4466.7|4460.7|0
1731640240000|2024-11-15 03:10:40|4468.1|4462.1|4467.7|4461.7|4468.1|4462.1|4467.7|4461.7|0
1731640250000|2024-11-15 03:10:50|4468.1|4462.1|4468.2|4462.2|4468.2|4462.2|4467.7|4461.7|0
1731640260000|2024-11-15 03:11:00|4468.1|4462.1|4467.7|4461.7|4469.1|4463.1|4467.7|4461.7|0
1731640270000|2024-11-15 03:11:10|4468.1|4462.1|4466.1|4460.1|4468.1|4462.1|4466.1|4460.1|2
1731640280000|2024-11-15 03:11:20|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.1|4459.1|2
1731640290000|2024-11-15 03:11:30|4466.2|4460.2|4466.1|4460.1|4466.7|4460.7|4466.1|4460.1|1
1731640300000|2024-11-15 03:11:40|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1731640310000|2024-11-15 03:11:50|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4464.7|4458.7|0
1731640320000|2024-11-15 03:12:00|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|2
1731640330000|2024-11-15 03:12:10|4465.7|4459.7|4466.1|4460.1|4466.2|4460.2|4465.7|4459.7|0
1731640340000|2024-11-15 03:12:20|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1731640350000|2024-11-15 03:12:30|4464.8|4458.8|4465.1|4459.1|4465.1|4459.1|4464.7|4458.7|0
1731640360000|2024-11-15 03:12:40|4465.7|4459.7|4467.1|4461.1|4467.1|4461.1|4465.2|4459.2|1
1731640370000|2024-11-15 03:12:50|4467.7|4461.7|4467.6|4461.6|4467.7|4461.7|4466.7|4460.7|0
1731640380000|2024-11-15 03:13:00|4467.7|4461.7|4466.7|4460.7|4467.7|4461.7|4466.7|4460.7|0
1731640390000|2024-11-15 03:13:10|4467.1|4461.1|4467.7|4461.7|4467.7|4461.7|4467.1|4461.1|0
1731640400000|2024-11-15 03:13:20|4467.2|4461.2|4467.1|4461.1|4467.2|4461.2|4467.1|4461.1|0
1731640410000|2024-11-15 03:13:30|4467.7|4461.7|4467.1|4461.1|4467.7|4461.7|4467.1|4461.1|0
1731640420000|2024-11-15 03:13:40|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.1|4460.1|0
1731640430000|2024-11-15 03:13:50|4467.1|4461.1|4467.7|4461.7|4467.7|4461.7|4467.1|4461.1|0
1731640440000|2024-11-15 03:14:00|4467.6|4461.6|4466.7|4460.7|4467.6|4461.6|4466.7|4460.7|0
1731640450000|2024-11-15 03:14:10|4466.6|4460.6|4466.7|4460.7|4466.7|4460.7|4466.6|4460.6|0
1731640460000|2024-11-15 03:14:20|4466.6|4460.6|4466.6|4460.6|4466.7|4460.7|4466.1|4460.1|0
1731640470000|2024-11-15 03:14:30|4466.1|4460.1|4464.6|4458.6|4466.1|4460.1|4464.6|4458.6|0
1731640480000|2024-11-15 03:14:40|4464.7|4458.7|4465.1|4459.1|4465.1|4459.1|4464.7|4458.7|0
1731640490000|2024-11-15 03:14:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.2|4458.2|1
1731640500000|2024-11-15 03:15:00|4464.7|4458.7|4466.7|4460.7|4466.7|4460.7|4464.7|4458.7|1
1731640510000|2024-11-15 03:15:10|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4466.2|4460.2|0
1731640520000|2024-11-15 03:15:20|4467.2|4461.2|4467.1|4461.1|4468.1|4462.1|4467.1|4461.1|0
1731640540000|2024-11-15 03:15:40|4467.7|4461.7|4468.1|4462.1|4468.1|4462.1|4467.7|4461.7|0
1731640550000|2024-11-15 03:15:50|4468.7|4462.7|4468.7|4462.7|4469.1|4463.1|4468.7|4462.7|0
1731640560000|2024-11-15 03:16:00|4468.1|4462.1|4468.7|4462.7|4468.7|4462.7|4467.7|4461.7|0
1731640570000|2024-11-15 03:16:10|4469.1|4463.1|4468.7|4462.7|4469.1|4463.1|4468.7|4462.7|0
1731640580000|2024-11-15 03:16:20|4468.2|4462.2|4468.1|4462.1|4468.2|4462.2|4467.7|4461.7|0
1731640590000|2024-11-15 03:16:30|4467.7|4461.7|4467.1|4461.1|4468.1|4462.1|4467.1|4461.1|0
1731640600000|2024-11-15 03:16:40|4466.7|4460.7|4466.7|4460.7|4467.1|4461.1|4466.7|4460.7|0
1731640610000|2024-11-15 03:16:50|4467.1|4461.1|4466.7|4460.7|4467.1|4461.1|4466.7|4460.7|0
1731640620000|2024-11-15 03:17:00|4466.6|4460.6|4467.1|4461.1|4467.1|4461.1|4466.1|4460.1|0
1731640630000|2024-11-15 03:17:10|4467.2|4461.2|4467.6|4461.6|4468.1|4462.1|4467.2|4461.2|1
1731640640000|2024-11-15 03:17:20|4467.7|4461.7|4467.7|4461.7|4468.1|4462.1|4467.6|4461.6|0
1731640650000|2024-11-15 03:17:30|4467.6|4461.6|4466.7|4460.7|4467.7|4461.7|4466.7|4460.7|1
1731640660000|2024-11-15 03:17:40|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1731640670000|2024-11-15 03:17:50|4464.7|4458.7|4465.1|4459.1|4465.1|4459.1|4464.7|4458.7|2
1731640680000|2024-11-15 03:18:00|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|0
1731640690000|2024-11-15 03:18:10|4465.6|4459.6|4465.6|4459.6|4466.1|4460.1|4465.6|4459.6|0
1731640700000|2024-11-15 03:18:20|4466.1|4460.1|4464.7|4458.7|4466.1|4460.1|4464.7|4458.7|0
1731640710000|2024-11-15 03:18:30|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1731640720000|2024-11-15 03:18:40|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.2|4459.2|0
1731640730000|2024-11-15 03:18:50|4466.1|4460.1|4467.1|4461.1|4467.1|4461.1|4466.1|4460.1|5
1731640740000|2024-11-15 03:19:00|4466.7|4460.7|4464.7|4458.7|4467.1|4461.1|4464.7|4458.7|2
1731640750000|2024-11-15 03:19:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1731640770000|2024-11-15 03:19:30|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.1|4459.1|0
1731640780000|2024-11-15 03:19:40|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|0
1731640790000|2024-11-15 03:19:50|4465.6|4459.6|4463.7|4457.7|4465.6|4459.6|4463.7|4457.7|0
1731640800000|2024-11-15 03:20:00|4464.1|4458.1|4463.6|4457.6|4464.1|4458.1|4463.6|4457.6|1
1731640810000|2024-11-15 03:20:10|4464.1|4458.1|4464.6|4458.6|4464.7|4458.7|4464.1|4458.1|1
1731640820000|2024-11-15 03:20:20|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1731640830000|2024-11-15 03:20:30|4464.6|4458.6|4464.6|4458.6|4464.7|4458.7|4464.6|4458.6|0
1731640840000|2024-11-15 03:20:40|4464.2|4458.2|4464.1|4458.1|4464.2|4458.2|4463.3|4457.3|1
1731640850000|2024-11-15 03:20:50|4464.6|4458.6|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|0
1731640860000|2024-11-15 03:21:00|4463.6|4457.6|4462.6|4456.6|4463.6|4457.6|4462.6|4456.6|6
1731640870000|2024-11-15 03:21:10|||||||||3
1731640880000|2024-11-15 03:21:20|4462.2|4456.2|4462.6|4456.6|4462.7|4456.7|4462.2|4456.2|0
1731640890000|2024-11-15 03:21:30|4463.1|4457.1|4462.6|4456.6|4463.1|4457.1|4462.6|4456.6|0
1731640900000|2024-11-15 03:21:40|4462.2|4456.2|4462.6|4456.6|4462.6|4456.6|4462.2|4456.2|17
1731640910000|2024-11-15 03:21:50|4462.2|4456.2|4462.8|4456.8|4463.6|4457.6|4462.2|4456.2|6
1731640920000|2024-11-15 03:22:00|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1731640930000|2024-11-15 03:22:10|4463.8|4457.8|4463.7|4457.7|4464.3|4458.3|4463.2|4457.2|1
1731640940000|2024-11-15 03:22:20|4463.3|4457.3|4463.8|4457.8|4463.8|4457.8|4463.2|4457.2|0
1731640950000|2024-11-15 03:22:30|4464.3|4458.3|4461.8|4455.8|4464.3|4458.3|4461.3|4455.3|0
1731640960000|2024-11-15 03:22:40|4461.7|4455.7|4461.7|4455.7|4462.2|4456.2|4461.7|4455.7|0
1731640970000|2024-11-15 03:22:50|4462.1|4456.1|4462.7|4456.7|4462.7|4456.7|4462.1|4456.1|0
1731640980000|2024-11-15 03:23:00|4462.2|4456.2|4463.3|4457.3|4463.3|4457.3|4462.2|4456.2|0
1731640990000|2024-11-15 03:23:10|4463.2|4457.2|4464.3|4458.3|4464.3|4458.3|4462.8|4456.8|0
1731641000000|2024-11-15 03:23:20|4464.2|4458.2|4463.8|4457.8|4464.3|4458.3|4463.7|4457.7|0
1731641010000|2024-11-15 03:23:30|4464.3|4458.3|4464.7|4458.7|4464.7|4458.7|4464.3|4458.3|0
1731641020000|2024-11-15 03:23:40|4465.2|4459.2|4465.3|4459.3|4465.7|4459.7|4465.2|4459.2|0
1731641030000|2024-11-15 03:23:50|4465.7|4459.7|4464.7|4458.7|4465.7|4459.7|4464.7|4458.7|0
1731641040000|2024-11-15 03:24:00|4464.3|4458.3|4465.3|4459.3|4465.3|4459.3|4463.8|4457.8|0
1731641050000|2024-11-15 03:24:10|4465.7|4459.7|4464.7|4458.7|4465.7|4459.7|4464.7|4458.7|0
1731641060000|2024-11-15 03:24:20|4464.8|4458.8|4465.7|4459.7|4465.7|4459.7|4464.7|4458.7|0
1731641070000|2024-11-15 03:24:30|4466.2|4460.2|4465.3|4459.3|4466.3|4460.3|4465.3|4459.3|1
1731641080000|2024-11-15 03:24:40|4465.7|4459.7|4465.8|4459.8|4466.7|4460.7|4465.7|4459.7|0
1731641090000|2024-11-15 03:24:50|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4465.8|4459.8|0
1731641100000|2024-11-15 03:25:00|4465.8|4459.8|4466.3|4460.3|4466.3|4460.3|4465.7|4459.7|0
1731641110000|2024-11-15 03:25:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.7|4459.7|0
1731641120000|2024-11-15 03:25:20|4465.7|4459.7|4464.8|4458.8|4465.8|4459.8|4464.7|4458.7|0
1731641130000|2024-11-15 03:25:30|4465.3|4459.3|4464.3|4458.3|4465.3|4459.3|4464.3|4458.3|0
1731641140000|2024-11-15 03:25:40|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.7|4457.7|0
1731641150000|2024-11-15 03:25:50|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4463.8|4457.8|0
1731641160000|2024-11-15 03:26:00|4465.7|4459.7|4465.8|4459.8|4465.8|4459.8|4465.7|4459.7|0
1731641170000|2024-11-15 03:26:10|4465.7|4459.7|4464.8|4458.8|4465.7|4459.7|4464.7|4458.7|0
1731641180000|2024-11-15 03:26:20|4464.7|4458.7|4464.3|4458.3|4464.7|4458.7|4463.8|4457.8|0
1731641190000|2024-11-15 03:26:30|4464.7|4458.7|4464.8|4458.8|4464.8|4458.8|4464.7|4458.7|0
1731641200000|2024-11-15 03:26:40|4464.3|4458.3|4464.3|4458.3|4464.7|4458.7|4464.3|4458.3|0
1731641210000|2024-11-15 03:26:50|4464.7|4458.7|4464.3|4458.3|4464.7|4458.7|4464.3|4458.3|0
1731641220000|2024-11-15 03:27:00|4464.8|4458.8|4463.8|4457.8|4464.8|4458.8|4463.7|4457.7|0
1731641230000|2024-11-15 03:27:10|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|0
1731641240000|2024-11-15 03:27:20|4463.8|4457.8|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|0
1731641250000|2024-11-15 03:27:30|4463.7|4457.7|4463.8|4457.8|4463.8|4457.8|4463.3|4457.3|1
1731641260000|2024-11-15 03:27:40|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|0
1731641270000|2024-11-15 03:27:50|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|0
1731641280000|2024-11-15 03:28:00|4464.3|4458.3|4465.7|4459.7|4465.7|4459.7|4464.3|4458.3|0
1731641290000|2024-11-15 03:28:10|4464.8|4458.8|4465.3|4459.3|4465.3|4459.3|4464.8|4458.8|0
1731641300000|2024-11-15 03:28:20|4464.8|4458.8|4464.3|4458.3|4464.8|4458.8|4464.3|4458.3|0
1731641310000|2024-11-15 03:28:30|4463.8|4457.8|4465.8|4459.8|4465.8|4459.8|4463.8|4457.8|0
1731641330000|2024-11-15 03:28:50|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|1
1731641340000|2024-11-15 03:29:00|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.3|4459.3|0
1731641350000|2024-11-15 03:29:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1731641360000|2024-11-15 03:29:20|4465.7|4459.7|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|0
1731641370000|2024-11-15 03:29:30|4465.7|4459.7|4465.8|4459.8|4465.8|4459.8|4465.3|4459.3|0
1731641380000|2024-11-15 03:29:40|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4464.8|4458.8|1
1731641390000|2024-11-15 03:29:50|4464.8|4458.8|4465.7|4459.7|4465.7|4459.7|4464.7|4458.7|0
1731641400000|2024-11-15 03:30:00|4465.3|4459.3|4464.8|4458.8|4465.3|4459.3|4464.8|4458.8|0
1731641430000|2024-11-15 03:30:30|4464.3|4458.3|4464.3|4458.3|4464.7|4458.7|4464.3|4458.3|0
1731641460000|2024-11-15 03:31:00|4464.7|4458.7|4464.3|4458.3|4464.7|4458.7|4464.3|4458.3|0
1731641470000|2024-11-15 03:31:10|4464.7|4458.7|4465.7|4459.7|4465.7|4459.7|4464.7|4458.7|1
1731641480000|2024-11-15 03:31:20|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1731641500000|2024-11-15 03:31:40|4465.7|4459.7|4465.3|4459.3|4465.7|4459.7|4465.3|4459.3|0
1731641510000|2024-11-15 03:31:50|4465.2|4459.2|4465.3|4459.3|4465.3|4459.3|4464.8|4458.8|0
1731641570000|2024-11-15 03:32:50|4464.7|4458.7|4465.3|4459.3|4465.3|4459.3|4464.7|4458.7|0
1731641580000|2024-11-15 03:33:00|4464.7|4458.7|4464.8|4458.8|4464.8|4458.8|4464.7|4458.7|0
1731641590000|2024-11-15 03:33:10|4464.7|4458.7|4464.8|4458.8|4464.8|4458.8|4464.7|4458.7|0
1731641600000|2024-11-15 03:33:20|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|0
1731641610000|2024-11-15 03:33:30|4465.7|4459.7|4466.2|4460.2|4466.2|4460.2|4465.7|4459.7|0
1731641640000|2024-11-15 03:34:00|4466.6|4460.6|4466.8|4460.8|4466.8|4460.8|4466.6|4460.6|1
1731641650000|2024-11-15 03:34:10|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1731641680000|2024-11-15 03:34:40|4467.8|4461.8|4468.8|4462.8|4468.8|4462.8|4467.8|4461.8|1
1731641700000|2024-11-15 03:35:00|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1731641740000|2024-11-15 03:35:40|4470.3|4464.3|4470.7|4464.7|4470.7|4464.7|4469.8|4463.8|0
1731641750000|2024-11-15 03:35:50|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1731641760000|2024-11-15 03:36:00|4471.7|4465.7|4471.3|4465.3|4471.7|4465.7|4470.3|4464.3|0
1731641770000|2024-11-15 03:36:10|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1731641780000|2024-11-15 03:36:20|4470.7|4464.7|4470.3|4464.3|4470.7|4464.7|4470.3|4464.3|0
1731641800000|2024-11-15 03:36:40|4470.7|4464.7|4471.8|4465.8|4471.8|4465.8|4470.7|4464.7|0
1731641820000|2024-11-15 03:37:00|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|5
1731641830000|2024-11-15 03:37:10|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1731641840000|2024-11-15 03:37:20|4471.8|4465.8|4472.2|4466.2|4472.2|4466.2|4471.8|4465.8|0
1731641860000|2024-11-15 03:37:40|4473.1|4467.1|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|4
1731641870000|2024-11-15 03:37:50|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1731641900000|2024-11-15 03:38:20|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1731641910000|2024-11-15 03:38:30|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1731641940000|2024-11-15 03:39:00|4472.7|4466.7|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|0
1731641980000|2024-11-15 03:39:40|4473.3|4467.3|4473.7|4467.7|4473.7|4467.7|4473.3|4467.3|0
1731641990000|2024-11-15 03:39:50|4474.2|4468.2|4474.3|4468.3|4474.3|4468.3|4474.2|4468.2|0
1731642000000|2024-11-15 03:40:00|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1731642010000|2024-11-15 03:40:10|4474.3|4468.3|4473.3|4467.3|4474.3|4468.3|4472.8|4466.8|0
1731642020000|2024-11-15 03:40:20|4473.7|4467.7|4473.3|4467.3|4474.1|4468.1|4473.3|4467.3|0
1731642030000|2024-11-15 03:40:30|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|0
1731642040000|2024-11-15 03:40:40|4474.1|4468.1|4473.7|4467.7|4474.1|4468.1|4473.7|4467.7|1
1731642060000|2024-11-15 03:41:00|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1731642070000|2024-11-15 03:41:10|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1731642080000|2024-11-15 03:41:20|4473.3|4467.3|4473.7|4467.7|4473.7|4467.7|4473.3|4467.3|0
1731642110000|2024-11-15 03:41:50|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1731642120000|2024-11-15 03:42:00|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.7|4467.7|0
1731642130000|2024-11-15 03:42:10|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1731642140000|2024-11-15 03:42:20|4474.2|4468.2|4473.7|4467.7|4474.2|4468.2|4473.7|4467.7|0
1731642160000|2024-11-15 03:42:40|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1731642170000|2024-11-15 03:42:50|4471.5|4465.5|4470.1|4464.1|4471.5|4465.5|4470.1|4464.1|4
1731642180000|2024-11-15 03:43:00|4470.6|4464.6|4469.7|4463.7|4470.6|4464.6|4469.3|4463.3|0
1731642190000|2024-11-15 03:43:10|4468.8|4462.8|4469.2|4463.2|4469.3|4463.3|4468.8|4462.8|0
1731642200000|2024-11-15 03:43:20|4469.6|4463.6|4469.7|4463.7|4469.7|4463.7|4469.6|4463.6|0
1731642220000|2024-11-15 03:43:40|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|0
1731642240000|2024-11-15 03:44:00|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1731642260000|2024-11-15 03:44:20|4469.3|4463.3|4469.7|4463.7|4469.7|4463.7|4469.3|4463.3|0
1731642270000|2024-11-15 03:44:30|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|0
1731642280000|2024-11-15 03:44:40|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1731642300000|2024-11-15 03:45:00|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|0
1731642310000|2024-11-15 03:45:10|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1731642380000|2024-11-15 03:46:20|4469.8|4463.8|4470.8|4464.8|4470.8|4464.8|4469.8|4463.8|1
1731642440000|2024-11-15 03:47:20|4471.2|4465.2|4471.3|4465.3|4471.3|4465.3|4471.2|4465.2|0
1731642450000|2024-11-15 03:47:30|4470.8|4464.8|4471.3|4465.3|4471.3|4465.3|4470.8|4464.8|0
1731642460000|2024-11-15 03:47:40|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1731642500000|2024-11-15 03:48:20|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1731642540000|2024-11-15 03:49:00|4474.3|4468.3|4474.2|4468.2|4474.3|4468.3|4474.2|4468.2|1
1731642570000|2024-11-15 03:49:30|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1731642610000|2024-11-15 03:50:10|4474.2|4468.2|4473.8|4467.8|4474.2|4468.2|4473.8|4467.8|0
1731642620000|2024-11-15 03:50:20|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1731642660000|2024-11-15 03:51:00|4473.3|4467.3|4475.7|4469.7|4475.7|4469.7|4473.3|4467.3|5
1731642680000|2024-11-15 03:51:20|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1731642690000|2024-11-15 03:51:30|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1731642710000|2024-11-15 03:51:50|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|1
1731642720000|2024-11-15 03:52:00|4476.1|4470.1|4475.7|4469.7|4476.1|4470.1|4475.7|4469.7|2
1731642730000|2024-11-15 03:52:10|4475.3|4469.3|4475.7|4469.7|4475.7|4469.7|4475.3|4469.3|0
1731642750000|2024-11-15 03:52:30|4476.1|4470.1|4476.3|4470.3|4476.3|4470.3|4476.1|4470.1|1
1731642760000|2024-11-15 03:52:40|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1731642780000|2024-11-15 03:53:00|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1731642800000|2024-11-15 03:53:20|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|1
1731642810000|2024-11-15 03:53:30|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1731642820000|2024-11-15 03:53:40|4475.1|4469.1|4474.7|4468.7|4475.1|4469.1|4474.7|4468.7|0
1731642830000|2024-11-15 03:53:50|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1731642850000|2024-11-15 03:54:10|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1731642860000|2024-11-15 03:54:20|4474.3|4468.3|4473.7|4467.7|4474.3|4468.3|4473.7|4467.7|0
1731642870000|2024-11-15 03:54:30|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1731642880000|2024-11-15 03:54:40|4474.2|4468.2|4474.1|4468.1|4474.6|4468.6|4473.7|4467.7|1
1731642890000|2024-11-15 03:54:50|4474.6|4468.6|4476.1|4470.1|4476.2|4470.2|4474.6|4468.6|1
1731642900000|2024-11-15 03:55:00|4475.7|4469.7|4475.7|4469.7|4476.1|4470.1|4475.6|4469.6|1
1731642920000|2024-11-15 03:55:20|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|0
1731642930000|2024-11-15 03:55:30|4476.2|4470.2|4476.7|4470.7|4476.8|4470.8|4476.2|4470.2|0
1731642940000|2024-11-15 03:55:40|4477.2|4471.2|4477.3|4471.3|4477.3|4471.3|4477.2|4471.2|0
1731642950000|2024-11-15 03:55:50|4477.1|4471.1|4476.7|4470.7|4477.1|4471.1|4476.7|4470.7|0
1731642980000|2024-11-15 03:56:20|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|5
1731643040000|2024-11-15 03:57:20|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.3|4470.3|0
1731643060000|2024-11-15 03:57:40|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1731643100000|2024-11-15 03:58:20|4475.8|4469.8|4476.1|4470.1|4476.1|4470.1|4475.8|4469.8|0
1731643110000|2024-11-15 03:58:30|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1731643120000|2024-11-15 03:58:40|4475.3|4469.3|4475.7|4469.7|4475.7|4469.7|4475.3|4469.3|0
1731643140000|2024-11-15 03:59:00|4475.3|4469.3|4475.3|4469.3|4475.7|4469.7|4475.3|4469.3|1
1731643160000|2024-11-15 03:59:20|4476.7|4470.7|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|4
1731643180000|2024-11-15 03:59:40|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.1|4470.1|1
1731643220000|2024-11-15 04:00:20|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|5
1731643230000|2024-11-15 04:00:30|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|2
1731643250000|2024-11-15 04:00:50|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731643260000|2024-11-15 04:01:00|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1731643280000|2024-11-15 04:01:20|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731643310000|2024-11-15 04:01:50|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1731643320000|2024-11-15 04:02:00|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731643330000|2024-11-15 04:02:10|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1731643350000|2024-11-15 04:02:30|4477.2|4471.2|4476.8|4470.8|4477.3|4471.3|4476.8|4470.8|2
1731643360000|2024-11-15 04:02:40|4476.7|4470.7|4476.3|4470.3|4476.7|4470.7|4476.3|4470.3|2
1731643370000|2024-11-15 04:02:50|4475.8|4469.8|4475.7|4469.7|4475.8|4469.8|4475.7|4469.7|0
1731643380000|2024-11-15 04:03:00|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|0
1731643400000|2024-11-15 04:03:20|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1731643440000|2024-11-15 04:04:00|4475.8|4469.8|4476.7|4470.7|4476.7|4470.7|4475.8|4469.8|0
1731643470000|2024-11-15 04:04:30|||||||||1
1731643490000|2024-11-15 04:04:50|4475.7|4469.7|4476.3|4470.3|4476.3|4470.3|4475.7|4469.7|0
1731643500000|2024-11-15 04:05:00|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1731643510000|2024-11-15 04:05:10|4476.8|4470.8|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|0
1731643620000|2024-11-15 04:07:00|4479.3|4473.3|4479.7|4473.7|4479.7|4473.7|4479.3|4473.3|12
1731643640000|2024-11-15 04:07:20|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|1
1731643650000|2024-11-15 04:07:30|4479.9|4473.9|4481.3|4475.3|4481.3|4475.3|4479.9|4473.9|0
1731643660000|2024-11-15 04:07:40|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|0
1731643670000|2024-11-15 04:07:50|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.7|4475.7|4
1731643680000|2024-11-15 04:08:00|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.3|4475.3|1
1731643690000|2024-11-15 04:08:10|4480.8|4474.8|4481.3|4475.3|4481.3|4475.3|4480.8|4474.8|0
1731643710000|2024-11-15 04:08:30|4481.7|4475.7|4481.8|4475.8|4481.8|4475.8|4481.7|4475.7|0
1731643720000|2024-11-15 04:08:40|4481.7|4475.7|4481.3|4475.3|4481.7|4475.7|4481.3|4475.3|1
1731643740000|2024-11-15 04:09:00|4480.7|4474.7|4480.8|4474.8|4480.8|4474.8|4480.7|4474.7|1
1731643750000|2024-11-15 04:09:10|4481.3|4475.3|4481.7|4475.7|4481.7|4475.7|4481.3|4475.3|0
1731643760000|2024-11-15 04:09:20|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|0
1731643770000|2024-11-15 04:09:30|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|0
1731643780000|2024-11-15 04:09:40|4480.8|4474.8|4481.2|4475.2|4481.2|4475.2|4480.7|4474.7|0
1731643790000|2024-11-15 04:09:50|4480.7|4474.7|4480.7|4474.7|4480.8|4474.8|4480.7|4474.7|0
1731643800000|2024-11-15 04:10:00|4480.8|4474.8|4480.7|4474.7|4480.8|4474.8|4480.7|4474.7|0
1731643810000|2024-11-15 04:10:10|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1731643820000|2024-11-15 04:10:20|4480.8|4474.8|4480.7|4474.7|4480.8|4474.8|4480.6|4474.6|3
1731643830000|2024-11-15 04:10:30|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1731643840000|2024-11-15 04:10:40|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|1
1731643850000|2024-11-15 04:10:50|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.7|4473.7|0
1731643860000|2024-11-15 04:11:00|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|1
1731643900000|2024-11-15 04:11:40|4481.1|4475.1|4480.7|4474.7|4481.1|4475.1|4480.3|4474.3|0
1731643910000|2024-11-15 04:11:50|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1731643920000|2024-11-15 04:12:00|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|1
1731644020000|2024-11-15 04:13:40|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1731644030000|2024-11-15 04:13:50|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1731644060000|2024-11-15 04:14:20|4480.8|4474.8|4481.2|4475.2|4481.7|4475.7|4480.7|4474.7|0
1731644070000|2024-11-15 04:14:30|4481.3|4475.3|4481.7|4475.7|4481.7|4475.7|4481.3|4475.3|0
1731644080000|2024-11-15 04:14:40|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|3
1731644170000|2024-11-15 04:16:10|4480.3|4474.3|4480.2|4474.2|4480.3|4474.3|4480.2|4474.2|0
1731644190000|2024-11-15 04:16:30|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1731644230000|2024-11-15 04:17:10|4480.7|4474.7|4480.6|4474.6|4480.7|4474.7|4480.6|4474.6|0
1731644240000|2024-11-15 04:17:20|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1731644260000|2024-11-15 04:17:40|4479.2|4473.2|4480.1|4474.1|4480.1|4474.1|4479.2|4473.2|1
1731644310000|2024-11-15 04:18:30|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.2|4473.2|0
1731644320000|2024-11-15 04:18:40|4480.6|4474.6|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|1
1731644330000|2024-11-15 04:18:50|4480.6|4474.6|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|0
1731644340000|2024-11-15 04:19:00|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1731644350000|2024-11-15 04:19:10|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1731644360000|2024-11-15 04:19:20|4480.6|4474.6|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|0
1731644370000|2024-11-15 04:19:30|4480.6|4474.6|4480.7|4474.7|4480.7|4474.7|4480.6|4474.6|0
1731644380000|2024-11-15 04:19:40|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1731644390000|2024-11-15 04:19:50|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1731644400000|2024-11-15 04:20:00|4480.6|4474.6|4479.7|4473.7|4480.6|4474.6|4479.7|4473.7|4
1731644410000|2024-11-15 04:20:10|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1731644430000|2024-11-15 04:20:30|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1731644480000|2024-11-15 04:21:20|4481.6|4475.6|4482.7|4476.7|4483.2|4477.2|4481.6|4475.6|10
1731644490000|2024-11-15 04:21:30|4483.2|4477.2|4483.6|4477.6|4484.6|4478.6|4483.2|4477.2|4
1731644500000|2024-11-15 04:21:40|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|1
1731644510000|2024-11-15 04:21:50|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1731644520000|2024-11-15 04:22:00|4483.1|4477.1|4482.7|4476.7|4483.1|4477.1|4482.7|4476.7|0
1731644530000|2024-11-15 04:22:10|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1731644540000|2024-11-15 04:22:20|4483.2|4477.2|4483.7|4477.7|4483.7|4477.7|4483.2|4477.2|1
1731644550000|2024-11-15 04:22:30|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1731644560000|2024-11-15 04:22:40|4483.2|4477.2|4483.1|4477.1|4483.2|4477.2|4482.7|4476.7|1
1731644570000|2024-11-15 04:22:50|||||||||1
1731644580000|2024-11-15 04:23:00|4483.2|4477.2|4483.1|4477.1|4484.1|4478.1|4483.1|4477.1|1
1731644590000|2024-11-15 04:23:10|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1731644600000|2024-11-15 04:23:20|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1731644610000|2024-11-15 04:23:30|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1731644630000|2024-11-15 04:23:50|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1731644640000|2024-11-15 04:24:00|4482.2|4476.2|4482.8|4476.8|4482.8|4476.8|4482.2|4476.2|4
1731644650000|2024-11-15 04:24:10|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|1
1731644660000|2024-11-15 04:24:20|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|2
1731644670000|2024-11-15 04:24:30|4483.2|4477.2|4483.6|4477.6|4483.6|4477.6|4483.2|4477.2|0
1731644690000|2024-11-15 04:24:50|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1731644700000|2024-11-15 04:25:00|4483.1|4477.1|4482.6|4476.6|4483.1|4477.1|4482.6|4476.6|1
1731644710000|2024-11-15 04:25:10|||||||||1
1731644730000|2024-11-15 04:25:30|||||||||2
1731644740000|2024-11-15 04:25:40|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|2
1731644750000|2024-11-15 04:25:50|4483.2|4477.2|4484.2|4478.2|4484.2|4478.2|4483.2|4477.2|1
1731644760000|2024-11-15 04:26:00|||||||||2
1731644770000|2024-11-15 04:26:10|4483.8|4477.8|4483.7|4477.7|4483.8|4477.8|4483.7|4477.7|1
1731644780000|2024-11-15 04:26:20|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|1
1731644790000|2024-11-15 04:26:30|4484.2|4478.2|4485.6|4479.6|4485.7|4479.7|4484.2|4478.2|1
1731644800000|2024-11-15 04:26:40|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1731644810000|2024-11-15 04:26:50|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1731644820000|2024-11-15 04:27:00|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1731644830000|2024-11-15 04:27:10|4485.2|4479.2|4486.2|4480.2|4486.2|4480.2|4485.2|4479.2|3
1731644840000|2024-11-15 04:27:20|4485.7|4479.7|4485.7|4479.7|4486.1|4480.1|4485.7|4479.7|2
1731644870000|2024-11-15 04:27:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1731644880000|2024-11-15 04:28:00|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1731644900000|2024-11-15 04:28:20|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1731644920000|2024-11-15 04:28:40|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|5
1731644940000|2024-11-15 04:29:00|4485.8|4479.8|4485.6|4479.6|4485.8|4479.8|4485.3|4479.3|2
1731644950000|2024-11-15 04:29:10|4485.2|4479.2|4485.6|4479.6|4485.6|4479.6|4485.2|4479.2|0
1731644960000|2024-11-15 04:29:20|4485.7|4479.7|4486.2|4480.2|4486.2|4480.2|4485.7|4479.7|2
1731644970000|2024-11-15 04:29:30|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|0
1731644980000|2024-11-15 04:29:40|4485.6|4479.6|4485.7|4479.7|4485.7|4479.7|4485.6|4479.6|1
1731644990000|2024-11-15 04:29:50|4486.2|4480.2|4485.7|4479.7|4486.2|4480.2|4485.7|4479.7|9
1731645000000|2024-11-15 04:30:00|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1731645010000|2024-11-15 04:30:10|4484.7|4478.7|4484.8|4478.8|4484.8|4478.8|4484.7|4478.7|0
1731645020000|2024-11-15 04:30:20|||||||||1
1731645030000|2024-11-15 04:30:30|||||||||2
1731645050000|2024-11-15 04:30:50|4485.7|4479.7|4485.3|4479.3|4485.7|4479.7|4485.3|4479.3|0
1731645060000|2024-11-15 04:31:00|4485.7|4479.7|4485.3|4479.3|4485.8|4479.8|4485.3|4479.3|1
1731645090000|2024-11-15 04:31:30|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1731645100000|2024-11-15 04:31:40|4484.8|4478.8|4483.7|4477.7|4484.8|4478.8|4483.7|4477.7|2
1731645110000|2024-11-15 04:31:50|4482.8|4476.8|4482.8|4476.8|4483.2|4477.2|4482.8|4476.8|0
1731645120000|2024-11-15 04:32:00|4483.2|4477.2|4482.8|4476.8|4483.2|4477.2|4482.8|4476.8|4
1731645140000|2024-11-15 04:32:20|4483.2|4477.2|4482.8|4476.8|4483.2|4477.2|4482.8|4476.8|0
1731645170000|2024-11-15 04:32:50|||||||||2
1731645190000|2024-11-15 04:33:10|||||||||6
1731645230000|2024-11-15 04:33:50|4481.8|4475.8|4478.3|4472.3|4481.8|4475.8|4478.3|4472.3|5
1731645240000|2024-11-15 04:34:00|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1731645280000|2024-11-15 04:34:40|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1731645300000|2024-11-15 04:35:00|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|2
1731645360000|2024-11-15 04:36:00|4479.2|4473.2|4477.8|4471.8|4479.2|4473.2|4477.7|4471.7|0
1731645400000|2024-11-15 04:36:40|4477.7|4471.7|4476.8|4470.8|4477.7|4471.7|4476.3|4470.3|0
1731645420000|2024-11-15 04:37:00|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1731645460000|2024-11-15 04:37:40|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731645490000|2024-11-15 04:38:10|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1731645500000|2024-11-15 04:38:20|||||||||2
1731645520000|2024-11-15 04:38:40|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1731645550000|2024-11-15 04:39:10|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1731645560000|2024-11-15 04:39:20|4476.8|4470.8|4476.7|4470.7|4476.8|4470.8|4476.7|4470.7|0
1731645640000|2024-11-15 04:40:40|4476.6|4470.6|4476.7|4470.7|4476.7|4470.7|4476.6|4470.6|1
1731645650000|2024-11-15 04:40:50|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731645660000|2024-11-15 04:41:00|4477.2|4471.2|4476.8|4470.8|4477.2|4471.2|4476.8|4470.8|0
1731645670000|2024-11-15 04:41:10|4478.7|4472.7|4479.3|4473.3|4479.3|4473.3|4478.7|4472.7|10
1731645700000|2024-11-15 04:41:40|4479.7|4473.7|4479.3|4473.3|4479.7|4473.7|4479.3|4473.3|0
1731645710000|2024-11-15 04:41:50|4479.7|4473.7|4479.8|4473.8|4480.3|4474.3|4479.7|4473.7|3
1731645740000|2024-11-15 04:42:20|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1731645760000|2024-11-15 04:42:40|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.3|4473.3|0
1731645780000|2024-11-15 04:43:00|||||||||1
1731645800000|2024-11-15 04:43:20|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|1
1731645810000|2024-11-15 04:43:30|4479.7|4473.7|4479.3|4473.3|4479.7|4473.7|4478.8|4472.8|3
1731645870000|2024-11-15 04:44:30|4478.8|4472.8|4478.7|4472.7|4479.3|4473.3|4478.7|4472.7|4
1731645880000|2024-11-15 04:44:40|4478.6|4472.6|4478.2|4472.2|4478.7|4472.7|4478.2|4472.2|1
1731645900000|2024-11-15 04:45:00|4478.6|4472.6|4478.1|4472.1|4478.6|4472.6|4478.1|4472.1|0
1731645910000|2024-11-15 04:45:10|4476.8|4470.8|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|0
1731645930000|2024-11-15 04:45:30|4478.2|4472.2|4477.8|4471.8|4478.2|4472.2|4477.8|4471.8|0
1731645960000|2024-11-15 04:46:00|4477.6|4471.6|4476.7|4470.7|4477.6|4471.6|4476.7|4470.7|10
1731646090000|2024-11-15 04:48:10|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|5
1731646110000|2024-11-15 04:48:30|4476.1|4470.1|4475.6|4469.6|4476.1|4470.1|4475.3|4469.3|4
1731646120000|2024-11-15 04:48:40|4475.2|4469.2|4473.7|4467.7|4475.2|4469.2|4473.7|4467.7|3
1731646130000|2024-11-15 04:48:50|4474.7|4468.7|4474.7|4468.7|4475.1|4469.1|4474.7|4468.7|1
1731646170000|2024-11-15 04:49:30|4474.3|4468.3|4473.6|4467.6|4474.3|4468.3|4473.6|4467.6|4
1731646200000|2024-11-15 04:50:00|4473.7|4467.7|4474.2|4468.2|4474.6|4468.6|4473.7|4467.7|0
1731646210000|2024-11-15 04:50:10|4473.7|4467.7|4473.7|4467.7|4474.1|4468.1|4473.7|4467.7|0
1731646220000|2024-11-15 04:50:20|4473.6|4467.6|4474.7|4468.7|4474.7|4468.7|4473.6|4467.6|2
1731646230000|2024-11-15 04:50:30|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1731646280000|2024-11-15 04:51:20|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4469.2|4463.2|28
1731646290000|2024-11-15 04:51:30|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1731646300000|2024-11-15 04:51:40|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|3
1731646320000|2024-11-15 04:52:00|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|3
1731646330000|2024-11-15 04:52:10|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1731646340000|2024-11-15 04:52:20|4469.8|4463.8|4469.7|4463.7|4469.8|4463.8|4469.7|4463.7|0
1731646350000|2024-11-15 04:52:30|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|1
1731646370000|2024-11-15 04:52:50|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|1
1731646410000|2024-11-15 04:53:30|4471.3|4465.3|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|1
1731646440000|2024-11-15 04:54:00|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1731646470000|2024-11-15 04:54:30|4472.7|4466.7|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|1
1731646480000|2024-11-15 04:54:40|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1731646520000|2024-11-15 04:55:20|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|1
1731646540000|2024-11-15 04:55:40|4471.8|4465.8|4472.7|4466.7|4472.7|4466.7|4471.8|4465.8|1
1731646640000|2024-11-15 04:57:20|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|0
1731646700000|2024-11-15 04:58:20|4473.3|4467.3|4472.8|4466.8|4473.3|4467.3|4472.8|4466.8|1
1731646750000|2024-11-15 04:59:10|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|1
1731646780000|2024-11-15 04:59:40|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|1
1731646800000|2024-11-15 05:00:00|4473.2|4467.2|4472.7|4466.7|4473.7|4467.7|4472.7|4466.7|0
1731646820000|2024-11-15 05:00:20|4472.8|4466.8|4473.7|4467.7|4473.7|4467.7|4472.8|4466.8|0
1731646850000|2024-11-15 05:00:50|4473.6|4467.6|4472.8|4466.8|4473.6|4467.6|4472.7|4466.7|0
1731646860000|2024-11-15 05:01:00|4473.2|4467.2|4472.8|4466.8|4473.2|4467.2|4472.7|4466.7|0
1731646870000|2024-11-15 05:01:10|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1731646920000|2024-11-15 05:02:00|4473.3|4467.3|4473.2|4467.2|4473.6|4467.6|4472.8|4466.8|0
1731646930000|2024-11-15 05:02:10|4473.3|4467.3|4473.7|4467.7|4473.7|4467.7|4473.3|4467.3|0
1731646950000|2024-11-15 05:02:30|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|0
1731647050000|2024-11-15 05:04:10|4474.2|4468.2|4474.7|4468.7|4474.7|4468.7|4474.2|4468.2|1
1731647110000|2024-11-15 05:05:10|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|1
1731647170000|2024-11-15 05:06:10|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1731647180000|2024-11-15 05:06:20|4474.8|4468.8|4475.7|4469.7|4475.7|4469.7|4474.8|4468.8|1
1731647250000|2024-11-15 05:07:30|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1731647260000|2024-11-15 05:07:40|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1731647310000|2024-11-15 05:08:30|4474.8|4468.8|4474.7|4468.7|4474.8|4468.8|4474.7|4468.7|0
1731647340000|2024-11-15 05:09:00|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.3|4469.3|1
1731647350000|2024-11-15 05:09:10|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|1
1731647360000|2024-11-15 05:09:20|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731647410000|2024-11-15 05:10:10|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1731647420000|2024-11-15 05:10:20|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731647510000|2024-11-15 05:11:50|4476.3|4470.3|4475.8|4469.8|4476.3|4470.3|4475.8|4469.8|1
1731647520000|2024-11-15 05:12:00|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|1
1731647570000|2024-11-15 05:12:50|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731647590000|2024-11-15 05:13:10|4478.1|4472.1|4475.8|4469.8|4478.1|4472.1|4475.8|4469.8|5
1731647610000|2024-11-15 05:13:30|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|1
1731647620000|2024-11-15 05:13:40|4477.1|4471.1|4477.6|4471.6|4477.6|4471.6|4477.1|4471.1|0
1731647640000|2024-11-15 05:14:00|4477.2|4471.2|4477.6|4471.6|4477.6|4471.6|4477.2|4471.2|0
1731647650000|2024-11-15 05:14:10|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|1
1731647670000|2024-11-15 05:14:30|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1731647680000|2024-11-15 05:14:40|4476.8|4470.8|4477.6|4471.6|4477.6|4471.6|4476.8|4470.8|2
1731647710000|2024-11-15 05:15:10|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1731647740000|2024-11-15 05:15:40|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731647750000|2024-11-15 05:15:50|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1731647780000|2024-11-15 05:16:20|4476.3|4470.3|4476.2|4470.2|4476.3|4470.3|4476.2|4470.2|0
1731647800000|2024-11-15 05:16:40|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1731647820000|2024-11-15 05:17:00|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1731647860000|2024-11-15 05:17:40|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.3|4470.3|2
1731647870000|2024-11-15 05:17:50|4476.3|4470.3|4476.2|4470.2|4476.3|4470.3|4476.2|4470.2|0
1731647880000|2024-11-15 05:18:00|4476.3|4470.3|4476.7|4470.7|4476.7|4470.7|4476.3|4470.3|0
1731647890000|2024-11-15 05:18:10|4476.2|4470.2|4475.7|4469.7|4476.2|4470.2|4475.7|4469.7|1
1731647950000|2024-11-15 05:19:10|4475.8|4469.8|4476.3|4470.3|4476.3|4470.3|4475.8|4469.8|0
1731647960000|2024-11-15 05:19:20|||||||||1
1731647970000|2024-11-15 05:19:30|4476.7|4470.7|4476.3|4470.3|4476.7|4470.7|4476.3|4470.3|0
1731647990000|2024-11-15 05:19:50|4476.7|4470.7|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|1
1731648000000|2024-11-15 05:20:00|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1731648010000|2024-11-15 05:20:10|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1731648030000|2024-11-15 05:20:30|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1731648060000|2024-11-15 05:21:00|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1731648080000|2024-11-15 05:21:20|4476.8|4470.8|4477.2|4471.2|4477.2|4471.2|4476.8|4470.8|0
1731648090000|2024-11-15 05:21:30|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1731648100000|2024-11-15 05:21:40|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1731648150000|2024-11-15 05:22:30|4476.8|4470.8|4476.7|4470.7|4476.8|4470.8|4476.7|4470.7|0
1731648200000|2024-11-15 05:23:20|4477.2|4471.2|4476.8|4470.8|4477.2|4471.2|4476.8|4470.8|0
1731648210000|2024-11-15 05:23:30|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1731648240000|2024-11-15 05:24:00|4476.3|4470.3|4476.2|4470.2|4476.3|4470.3|4476.2|4470.2|0
1731648250000|2024-11-15 05:24:10|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.2|4470.2|0
1731648260000|2024-11-15 05:24:20|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|1
1731648270000|2024-11-15 05:24:30|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1731648310000|2024-11-15 05:25:10|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|1
1731648320000|2024-11-15 05:25:20|4473.7|4467.7|4473.6|4467.6|4473.7|4467.7|4473.6|4467.6|2
1731648340000|2024-11-15 05:25:40|4473.3|4467.3|4473.7|4467.7|4473.7|4467.7|4473.3|4467.3|1
1731648360000|2024-11-15 05:26:00|4474.1|4468.1|4474.7|4468.7|4474.7|4468.7|4474.1|4468.1|0
1731648380000|2024-11-15 05:26:20|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1731648470000|2024-11-15 05:27:50|4475.7|4469.7|4475.3|4469.3|4475.7|4469.7|4475.3|4469.3|3
1731648480000|2024-11-15 05:28:00|4475.2|4469.2|4474.7|4468.7|4475.2|4469.2|4474.7|4468.7|1
1731648490000|2024-11-15 05:28:10|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1731648500000|2024-11-15 05:28:20|4474.2|4468.2|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|1
1731648540000|2024-11-15 05:29:00|4474.7|4468.7|4473.7|4467.7|4474.7|4468.7|4473.7|4467.7|1
1731648560000|2024-11-15 05:29:20|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|1
1731648570000|2024-11-15 05:29:30|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1731648580000|2024-11-15 05:29:40|4473.2|4467.2|4472.1|4466.1|4473.2|4467.2|4472.1|4466.1|4
1731648590000|2024-11-15 05:29:50|4472.2|4466.2|4476.8|4470.8|4476.8|4470.8|4472.2|4466.2|3
1731648600000|2024-11-15 05:30:00|4477.2|4471.2|4482.1|4476.1|4482.6|4476.6|4476.7|4470.7|10
1731648610000|2024-11-15 05:30:10|4482.6|4476.6|4482.1|4476.1|4482.6|4476.6|4481.1|4475.1|3
1731648620000|2024-11-15 05:30:20|4482.2|4476.2|4480.7|4474.7|4482.6|4476.6|4480.7|4474.7|2
1731648630000|2024-11-15 05:30:30|4481.2|4475.2|4480.1|4474.1|4481.6|4475.6|4480.1|4474.1|1
1731648650000|2024-11-15 05:30:50|4480.2|4474.2|4480.6|4474.6|4480.6|4474.6|4480.2|4474.2|0
1731648660000|2024-11-15 05:31:00|4480.7|4474.7|4480.1|4474.1|4481.1|4475.1|4480.1|4474.1|4
1731648670000|2024-11-15 05:31:10|4480.2|4474.2|4480.1|4474.1|4480.7|4474.7|4480.1|4474.1|0
1731648680000|2024-11-15 05:31:20|4479.7|4473.7|4480.1|4474.1|4480.1|4474.1|4479.2|4473.2|0
1731648690000|2024-11-15 05:31:30|4479.7|4473.7|4479.2|4473.2|4480.1|4474.1|4479.2|4473.2|0
1731648700000|2024-11-15 05:31:40|4479.6|4473.6|4479.1|4473.1|4480.1|4474.1|4479.1|4473.1|1
1731648710000|2024-11-15 05:31:50|4478.7|4472.7|4478.6|4472.6|4479.1|4473.1|4478.1|4472.1|0
1731648720000|2024-11-15 05:32:00|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4478.6|4472.6|0
1731648730000|2024-11-15 05:32:10|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|0
1731648740000|2024-11-15 05:32:20|4479.7|4473.7|4480.3|4474.3|4480.3|4474.3|4479.7|4473.7|1
1731648750000|2024-11-15 05:32:30|4480.7|4474.7|4480.3|4474.3|4480.7|4474.7|4480.3|4474.3|0
1731648760000|2024-11-15 05:32:40|4480.1|4474.1|4479.7|4473.7|4480.1|4474.1|4479.7|4473.7|0
1731648770000|2024-11-15 05:32:50|4479.3|4473.3|4479.7|4473.7|4480.1|4474.1|4479.3|4473.3|0
1731648780000|2024-11-15 05:33:00|4480.1|4474.1|4478.7|4472.7|4480.1|4474.1|4478.7|4472.7|0
1731648790000|2024-11-15 05:33:10|4479.2|4473.2|4479.7|4473.7|4479.7|4473.7|4479.2|4473.2|0
1731648810000|2024-11-15 05:33:30|4480.1|4474.1|4480.1|4474.1|4480.3|4474.3|4480.1|4474.1|0
1731648820000|2024-11-15 05:33:40|4480.3|4474.3|4480.1|4474.1|4480.7|4474.7|4480.1|4474.1|0
1731648830000|2024-11-15 05:33:50|4479.7|4473.7|4479.7|4473.7|4480.1|4474.1|4479.7|4473.7|0
1731648840000|2024-11-15 05:34:00|4480.3|4474.3|4479.7|4473.7|4480.3|4474.3|4479.2|4473.2|0
1731648860000|2024-11-15 05:34:20|4480.1|4474.1|4479.3|4473.3|4480.2|4474.2|4479.1|4473.1|1
1731648870000|2024-11-15 05:34:30|4479.7|4473.7|4480.1|4474.1|4480.1|4474.1|4479.7|4473.7|0
1731648880000|2024-11-15 05:34:40|4479.7|4473.7|4479.7|4473.7|4480.1|4474.1|4479.1|4473.1|0
1731648890000|2024-11-15 05:34:50|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4479.7|4473.7|0
1731648900000|2024-11-15 05:35:00|4480.3|4474.3|4480.1|4474.1|4480.3|4474.3|4480.1|4474.1|0
1731648910000|2024-11-15 05:35:10|4479.7|4473.7|4479.7|4473.7|4480.1|4474.1|4479.7|4473.7|0
1731648930000|2024-11-15 05:35:30|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|0
1731648970000|2024-11-15 05:36:10|4478.8|4472.8|4479.1|4473.1|4480.3|4474.3|4478.7|4472.7|0
1731648980000|2024-11-15 05:36:20|4479.2|4473.2|4480.1|4474.1|4480.1|4474.1|4479.2|4473.2|0
1731648990000|2024-11-15 05:36:30|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1731649000000|2024-11-15 05:36:40|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|0
1731649010000|2024-11-15 05:36:50|4479.1|4473.1|4479.3|4473.3|4479.3|4473.3|4479.1|4473.1|0
1731649020000|2024-11-15 05:37:00|4479.7|4473.7|4479.3|4473.3|4479.7|4473.7|4479.1|4473.1|0
1731649030000|2024-11-15 05:37:10|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|0
1731649040000|2024-11-15 05:37:20|4479.1|4473.1|4479.3|4473.3|4479.3|4473.3|4479.1|4473.1|0
1731649050000|2024-11-15 05:37:30|4479.7|4473.7|4479.3|4473.3|4479.7|4473.7|4479.3|4473.3|0
1731649060000|2024-11-15 05:37:40|4479.2|4473.2|4479.3|4473.3|4479.3|4473.3|4479.1|4473.1|0
1731649070000|2024-11-15 05:37:50|4479.7|4473.7|4480.1|4474.1|4480.1|4474.1|4479.3|4473.3|0
1731649080000|2024-11-15 05:38:00|4480.2|4474.2|4480.2|4474.2|4480.3|4474.3|4479.7|4473.7|0
1731649090000|2024-11-15 05:38:10|4480.3|4474.3|4479.7|4473.7|4480.3|4474.3|4479.7|4473.7|0
1731649100000|2024-11-15 05:38:20|4480.3|4474.3|4480.7|4474.7|4480.7|4474.7|4480.3|4474.3|0
1731649110000|2024-11-15 05:38:30|4480.3|4474.3|4480.1|4474.1|4481.2|4475.2|4480.1|4474.1|0
1731649120000|2024-11-15 05:38:40|4480.2|4474.2|4481.1|4475.1|4481.1|4475.1|4480.2|4474.2|0
1731649130000|2024-11-15 05:38:50|4480.7|4474.7|4479.7|4473.7|4481.1|4475.1|4479.7|4473.7|0
1731649140000|2024-11-15 05:39:00|4480.1|4474.1|4479.1|4473.1|4480.1|4474.1|4478.7|4472.7|0
1731649150000|2024-11-15 05:39:10|4479.2|4473.2|4480.1|4474.1|4480.1|4474.1|4479.2|4473.2|0
1731649160000|2024-11-15 05:39:20|4479.7|4473.7|4480.6|4474.6|4480.7|4474.7|4479.7|4473.7|0
1731649170000|2024-11-15 05:39:30|4480.7|4474.7|4479.7|4473.7|4480.7|4474.7|4479.7|4473.7|0
1731649180000|2024-11-15 05:39:40|4479.2|4473.2|4479.1|4473.1|4479.2|4473.2|4479.1|4473.1|0
1731649190000|2024-11-15 05:39:50|4478.7|4472.7|4479.3|4473.3|4479.7|4473.7|4478.7|4472.7|0
1731649200000|2024-11-15 05:40:00|4479.7|4473.7|4478.7|4472.7|4479.7|4473.7|4478.7|4472.7|0
1731649210000|2024-11-15 05:40:10|4479.7|4473.7|4478.6|4472.6|4479.7|4473.7|4478.6|4472.6|1
1731649220000|2024-11-15 05:40:20|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|7
1731649230000|2024-11-15 05:40:30|4477.6|4471.6|4476.7|4470.7|4477.7|4471.7|4476.7|4470.7|0
1731649240000|2024-11-15 05:40:40|4477.1|4471.1|4476.7|4470.7|4477.1|4471.1|4476.7|4470.7|0
1731649250000|2024-11-15 05:40:50|4477.1|4471.1|4478.1|4472.1|4478.1|4472.1|4477.1|4471.1|0
1731649260000|2024-11-15 05:41:00|4477.7|4471.7|4477.1|4471.1|4477.7|4471.7|4476.7|4470.7|0
1731649270000|2024-11-15 05:41:10|4477.6|4471.6|4477.6|4471.6|4477.7|4471.7|4477.1|4471.1|0
1731649280000|2024-11-15 05:41:20|4477.1|4471.1|4477.7|4471.7|4477.7|4471.7|4476.7|4470.7|0
1731649290000|2024-11-15 05:41:30|4478.1|4472.1|4477.7|4471.7|4478.1|4472.1|4477.7|4471.7|0
1731649300000|2024-11-15 05:41:40|4478.1|4472.1|4477.7|4471.7|4478.1|4472.1|4477.7|4471.7|0
1731649310000|2024-11-15 05:41:50|4478.7|4472.7|4478.1|4472.1|4478.7|4472.7|4478.1|4472.1|0
1731649330000|2024-11-15 05:42:10|4478.6|4472.6|4477.1|4471.1|4478.6|4472.6|4477.1|4471.1|1
1731649340000|2024-11-15 05:42:20|4476.6|4470.6|4476.1|4470.1|4476.6|4470.6|4476.1|4470.1|0
1731649350000|2024-11-15 05:42:30|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1731649370000|2024-11-15 05:42:50|4476.1|4470.1|4475.6|4469.6|4476.1|4470.1|4475.6|4469.6|0
1731649380000|2024-11-15 05:43:00|4475.7|4469.7|4476.1|4470.1|4476.1|4470.1|4475.7|4469.7|0
1731649390000|2024-11-15 05:43:10|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1731649400000|2024-11-15 05:43:20|4475.6|4469.6|4476.7|4470.7|4477.1|4471.1|4475.6|4469.6|0
1731649410000|2024-11-15 05:43:30|4477.1|4471.1|4477.7|4471.7|4477.7|4471.7|4477.1|4471.1|0
1731649420000|2024-11-15 05:43:40|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1731649440000|2024-11-15 05:44:00|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|0
1731649460000|2024-11-15 05:44:20|4477.2|4471.2|4477.6|4471.6|4477.6|4471.6|4477.2|4471.2|0
1731649470000|2024-11-15 05:44:30|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|1
1731649480000|2024-11-15 05:44:40|4477.7|4471.7|4477.2|4471.2|4478.1|4472.1|4477.2|4471.2|0
1731649500000|2024-11-15 05:45:00|4476.1|4470.1|4476.2|4470.2|4476.2|4470.2|4476.1|4470.1|2
1731649510000|2024-11-15 05:45:10|4476.7|4470.7|4476.2|4470.2|4476.7|4470.7|4476.2|4470.2|0
1731649520000|2024-11-15 05:45:20|4476.1|4470.1|4474.8|4468.8|4476.1|4470.1|4474.8|4468.8|0
1731649530000|2024-11-15 05:45:30|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1731649540000|2024-11-15 05:45:40|4474.8|4468.8|4475.3|4469.3|4475.3|4469.3|4474.8|4468.8|0
1731649550000|2024-11-15 05:45:50|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.3|4469.3|0
1731649570000|2024-11-15 05:46:10|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|0
1731649580000|2024-11-15 05:46:20|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|1
1731649590000|2024-11-15 05:46:30|4475.7|4469.7|4475.1|4469.1|4475.7|4469.7|4475.1|4469.1|2
1731649600000|2024-11-15 05:46:40|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1731649620000|2024-11-15 05:47:00|4475.2|4469.2|4475.7|4469.7|4475.7|4469.7|4475.2|4469.2|1
1731649630000|2024-11-15 05:47:10|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|4475.3|4469.3|0
1731649650000|2024-11-15 05:47:30|4475.7|4469.7|4475.3|4469.3|4475.7|4469.7|4475.3|4469.3|0
1731649660000|2024-11-15 05:47:40|4475.2|4469.2|4474.8|4468.8|4475.2|4469.2|4474.7|4468.7|0
1731649670000|2024-11-15 05:47:50|4474.7|4468.7|4475.3|4469.3|4475.3|4469.3|4474.7|4468.7|0
1731649690000|2024-11-15 05:48:10|4474.7|4468.7|4475.3|4469.3|4475.3|4469.3|4474.7|4468.7|0
1731649710000|2024-11-15 05:48:30|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|0
1731649720000|2024-11-15 05:48:40|4475.3|4469.3|4477.3|4471.3|4477.3|4471.3|4475.3|4469.3|2
1731649770000|2024-11-15 05:49:30|4478.7|4472.7|4475.7|4469.7|4478.7|4472.7|4475.7|4469.7|1
1731649780000|2024-11-15 05:49:40|4475.8|4469.8|4477.7|4471.7|4477.7|4471.7|4475.8|4469.8|0
1731649790000|2024-11-15 05:49:50|4477.3|4471.3|4477.2|4471.2|4477.3|4471.3|4477.1|4471.1|0
1731649800000|2024-11-15 05:50:00|4477.1|4471.1|4477.7|4471.7|4477.7|4471.7|4477.1|4471.1|0
1731649860000|2024-11-15 05:51:00|4476.8|4470.8|4478.2|4472.2|4478.2|4472.2|4476.8|4470.8|0
1731649870000|2024-11-15 05:51:10|4477.7|4471.7|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|0
1731649900000|2024-11-15 05:51:40|4477.7|4471.7|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|0
1731649920000|2024-11-15 05:52:00|4477.8|4471.8|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|0
1731649930000|2024-11-15 05:52:10|4478.1|4472.1|4477.7|4471.7|4478.1|4472.1|4477.7|4471.7|0
1731649950000|2024-11-15 05:52:30|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4476.7|4470.7|0
1731649960000|2024-11-15 05:52:40|4477.2|4471.2|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|1
1731649970000|2024-11-15 05:52:50|4475.8|4469.8|4475.2|4469.2|4475.8|4469.8|4475.2|4469.2|0
1731649980000|2024-11-15 05:53:00|4474.8|4468.8|4474.7|4468.7|4474.8|4468.8|4474.7|4468.7|1
1731649990000|2024-11-15 05:53:10|4474.2|4468.2|4474.6|4468.6|4474.6|4468.6|4473.7|4467.7|0
1731650000000|2024-11-15 05:53:20|4474.7|4468.7|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|4
1731650010000|2024-11-15 05:53:30|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|1
1731650020000|2024-11-15 05:53:40|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1731650040000|2024-11-15 05:54:00|4475.7|4469.7|4476.7|4470.7|4476.7|4470.7|4475.7|4469.7|1
1731650050000|2024-11-15 05:54:10|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1731650080000|2024-11-15 05:54:40|4478.6|4472.6|4478.2|4472.2|4478.7|4472.7|4477.7|4471.7|0
1731650090000|2024-11-15 05:54:50|4478.1|4472.1|4478.7|4472.7|4478.7|4472.7|4477.7|4471.7|0
1731650100000|2024-11-15 05:55:00|4478.6|4472.6|4480.7|4474.7|4480.9|4474.9|4478.2|4472.2|20
1731650110000|2024-11-15 05:55:10|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1731650130000|2024-11-15 05:55:30|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|0
1731650140000|2024-11-15 05:55:40|4481.2|4475.2|4481.1|4475.1|4481.2|4475.2|4481.1|4475.1|0
1731650160000|2024-11-15 05:56:00|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1731650170000|2024-11-15 05:56:10|4481.1|4475.1|4480.2|4474.2|4481.1|4475.1|4480.2|4474.2|0
1731650180000|2024-11-15 05:56:20|4480.1|4474.1|4479.1|4473.1|4480.1|4474.1|4479.1|4473.1|0
1731650190000|2024-11-15 05:56:30|4478.7|4472.7|4479.7|4473.7|4479.7|4473.7|4478.7|4472.7|1
1731650200000|2024-11-15 05:56:40|4480.1|4474.1|4480.7|4474.7|4480.7|4474.7|4480.1|4474.1|0
1731650210000|2024-11-15 05:56:50|4480.2|4474.2|4480.1|4474.1|4480.2|4474.2|4480.1|4474.1|0
1731650220000|2024-11-15 05:57:00|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1731650230000|2024-11-15 05:57:10|4479.6|4473.6|4479.2|4473.2|4479.6|4473.6|4478.7|4472.7|0
1731650240000|2024-11-15 05:57:20|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1731650250000|2024-11-15 05:57:30|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|1
1731650260000|2024-11-15 05:57:40|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|0
1731650270000|2024-11-15 05:57:50|||||||||1
1731650310000|2024-11-15 05:58:30|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1731650320000|2024-11-15 05:58:40|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4476.7|4470.7|1
1731650330000|2024-11-15 05:58:50|4476.7|4470.7|4476.7|4470.7|4477.1|4471.1|4476.7|4470.7|0
1731650350000|2024-11-15 05:59:10|4477.1|4471.1|4476.7|4470.7|4477.1|4471.1|4476.7|4470.7|0
1731650360000|2024-11-15 05:59:20|4477.1|4471.1|4476.7|4470.7|4477.1|4471.1|4476.7|4470.7|0
1731650380000|2024-11-15 05:59:40|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|1
1731650400000|2024-11-15 06:00:00|4475.6|4469.6|4474.7|4468.7|4475.6|4469.6|4474.7|4468.7|0
1731650410000|2024-11-15 06:00:10|4475.1|4469.1|4475.2|4469.2|4475.2|4469.2|4475.1|4469.1|0
1731650420000|2024-11-15 06:00:20|4475.1|4469.1|4474.7|4468.7|4475.2|4469.2|4474.7|4468.7|0
1731650450000|2024-11-15 06:00:50|4474.8|4468.8|4476.7|4470.7|4476.7|4470.7|4474.8|4468.8|2
1731650470000|2024-11-15 06:01:10|4476.1|4470.1|4476.7|4470.7|4476.7|4470.7|4476.1|4470.1|0
1731650490000|2024-11-15 06:01:30|4476.3|4470.3|4477.2|4471.2|4477.2|4471.2|4476.3|4470.3|0
1731650500000|2024-11-15 06:01:40|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4476.7|4470.7|1
1731650510000|2024-11-15 06:01:50|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1731650520000|2024-11-15 06:02:00|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|0
1731650530000|2024-11-15 06:02:10|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1731650550000|2024-11-15 06:02:30|4476.6|4470.6|4476.1|4470.1|4476.6|4470.6|4476.1|4470.1|0
1731650560000|2024-11-15 06:02:40|4476.6|4470.6|4477.2|4471.2|4477.2|4471.2|4476.6|4470.6|6
1731650570000|2024-11-15 06:02:50|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|1
1731650630000|2024-11-15 06:03:50|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1731650640000|2024-11-15 06:04:00|4477.2|4471.2|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|0
1731650660000|2024-11-15 06:04:20|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1731650670000|2024-11-15 06:04:30|4478.6|4472.6|4478.2|4472.2|4478.6|4472.6|4478.1|4472.1|3
1731650680000|2024-11-15 06:04:40|4478.6|4472.6|4479.7|4473.7|4479.7|4473.7|4478.6|4472.6|1
1731650690000|2024-11-15 06:04:50|4479.2|4473.2|4479.7|4473.7|4480.1|4474.1|4479.2|4473.2|0
1731650700000|2024-11-15 06:05:00|4479.8|4473.8|4480.2|4474.2|4480.2|4474.2|4479.8|4473.8|0
1731650710000|2024-11-15 06:05:10|4479.7|4473.7|4480.6|4474.6|4480.6|4474.6|4479.7|4473.7|0
1731650720000|2024-11-15 06:05:20|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1731650730000|2024-11-15 06:05:30|4480.2|4474.2|4480.1|4474.1|4480.2|4474.2|4479.7|4473.7|1
1731650740000|2024-11-15 06:05:40|4479.7|4473.7|4480.1|4474.1|4480.1|4474.1|4479.7|4473.7|0
1731650760000|2024-11-15 06:06:00|4479.7|4473.7|4480.1|4474.1|4480.1|4474.1|4479.2|4473.2|1
1731650770000|2024-11-15 06:06:10|4479.7|4473.7|4480.1|4474.1|4480.1|4474.1|4479.7|4473.7|0
1731650780000|2024-11-15 06:06:20|4479.7|4473.7|4480.3|4474.3|4480.3|4474.3|4479.7|4473.7|0
1731650790000|2024-11-15 06:06:30|4480.2|4474.2|4479.1|4473.1|4481.2|4475.2|4478.7|4472.7|1
1731650800000|2024-11-15 06:06:40|4479.2|4473.2|4478.7|4472.7|4479.7|4473.7|4478.7|4472.7|0
1731650820000|2024-11-15 06:07:00|4479.1|4473.1|4479.1|4473.1|4479.2|4473.2|4479.1|4473.1|0
1731650830000|2024-11-15 06:07:10|4479.2|4473.2|4480.2|4474.2|4480.2|4474.2|4479.2|4473.2|0
1731650840000|2024-11-15 06:07:20|4480.1|4474.1|4480.2|4474.2|4480.2|4474.2|4479.7|4473.7|0
1731650850000|2024-11-15 06:07:30|4480.1|4474.1|4480.3|4474.3|4480.3|4474.3|4479.7|4473.7|0
1731650860000|2024-11-15 06:07:40|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1731650880000|2024-11-15 06:08:00|4479.3|4473.3|4479.7|4473.7|4479.7|4473.7|4479.1|4473.1|0
1731650890000|2024-11-15 06:08:10|4480.1|4474.1|4479.3|4473.3|4480.1|4474.1|4479.3|4473.3|0
1731650900000|2024-11-15 06:08:20|4479.7|4473.7|4479.3|4473.3|4479.7|4473.7|4479.3|4473.3|0
1731650920000|2024-11-15 06:08:40|4479.2|4473.2|4479.1|4473.1|4479.2|4473.2|4479.1|4473.1|0
1731650930000|2024-11-15 06:08:50|4478.7|4472.7|4478.7|4472.7|4479.1|4473.1|4478.7|4472.7|0
1731650940000|2024-11-15 06:09:00|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|4478.3|4472.3|0
1731650950000|2024-11-15 06:09:10|4477.8|4471.8|4477.7|4471.7|4477.8|4471.8|4477.7|4471.7|0
1731650960000|2024-11-15 06:09:20|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1731650980000|2024-11-15 06:09:40|4476.8|4470.8|4476.8|4470.8|4477.2|4471.2|4476.8|4470.8|0
1731650990000|2024-11-15 06:09:50|4477.2|4471.2|4476.3|4470.3|4477.2|4471.2|4476.2|4470.2|1
1731651020000|2024-11-15 06:10:20|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1731651040000|2024-11-15 06:10:40|4475.8|4469.8|4474.7|4468.7|4475.8|4469.8|4474.7|4468.7|1
1731651050000|2024-11-15 06:10:50|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1731651060000|2024-11-15 06:11:00|4474.2|4468.2|4474.1|4468.1|4474.6|4468.6|4473.7|4467.7|0
1731651100000|2024-11-15 06:11:40|4474|4468|4473.1|4467.1|4474|4468|4473.1|4467.1|0
1731651120000|2024-11-15 06:12:00|4472.6|4466.6|4472.7|4466.7|4472.7|4466.7|4472.6|4466.6|2
1731651140000|2024-11-15 06:12:20|4472.6|4466.6|4470.7|4464.7|4472.6|4466.6|4470.7|4464.7|0
1731651180000|2024-11-15 06:13:00|4471.7|4465.7|4471.1|4465.1|4471.7|4465.7|4471.1|4465.1|1
1731651190000|2024-11-15 06:13:10|4471.2|4465.2|4471.1|4465.1|4471.7|4465.7|4471.1|4465.1|0
1731651200000|2024-11-15 06:13:20|4470.7|4464.7|4470.3|4464.3|4470.7|4464.7|4470.3|4464.3|0
1731651210000|2024-11-15 06:13:30|4470.7|4464.7|4469.2|4463.2|4470.7|4464.7|4469.2|4463.2|1
1731651220000|2024-11-15 06:13:40|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|0
1731651230000|2024-11-15 06:13:50|4469.6|4463.6|4468.8|4462.8|4469.6|4463.6|4468.7|4462.7|0
1731651240000|2024-11-15 06:14:00|4469.2|4463.2|4466.1|4460.1|4469.2|4463.2|4466.1|4460.1|5
1731651250000|2024-11-15 06:14:10|4465.7|4459.7|4463.3|4457.3|4466.1|4460.1|4463.3|4457.3|7
1731651260000|2024-11-15 06:14:20|4463.2|4457.2|4464.3|4458.3|4464.3|4458.3|4463.2|4457.2|3
1731651270000|2024-11-15 06:14:30|4464.7|4458.7|4465.8|4459.8|4466.2|4460.2|4464.6|4458.6|1
1731651280000|2024-11-15 06:14:40|4466.3|4460.3|4467.3|4461.3|4467.7|4461.7|4466.3|4460.3|2
1731651300000|2024-11-15 06:15:00|4467.7|4461.7|4468.7|4462.7|4468.7|4462.7|4467.7|4461.7|1
1731651310000|2024-11-15 06:15:10|4469.3|4463.3|4470.3|4464.3|4470.7|4464.7|4469.3|4463.3|0
1731651320000|2024-11-15 06:15:20|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1731651330000|2024-11-15 06:15:30|4470.8|4464.8|4471.3|4465.3|4471.3|4465.3|4470.8|4464.8|0
1731651340000|2024-11-15 06:15:40|4470.8|4464.8|4470.3|4464.3|4470.8|4464.8|4470.3|4464.3|0
1731651350000|2024-11-15 06:15:50|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1731651360000|2024-11-15 06:16:00|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1731651370000|2024-11-15 06:16:10|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4471.8|4465.8|0
1731651380000|2024-11-15 06:16:20|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.3|4466.3|1
1731651390000|2024-11-15 06:16:30|4472.2|4466.2|4472.7|4466.7|4472.7|4466.7|4472.2|4466.2|0
1731651400000|2024-11-15 06:16:40|4473.1|4467.1|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|0
1731651410000|2024-11-15 06:16:50|4473.1|4467.1|4472.3|4466.3|4473.1|4467.1|4472.2|4466.2|0
1731651420000|2024-11-15 06:17:00|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|0
1731651440000|2024-11-15 06:17:20|4473.1|4467.1|4473.2|4467.2|4473.2|4467.2|4473.1|4467.1|0
1731651450000|2024-11-15 06:17:30|4472.7|4466.7|4472.3|4466.3|4472.7|4466.7|4472.3|4466.3|0
1731651460000|2024-11-15 06:17:40|4472.2|4466.2|4472.3|4466.3|4472.3|4466.3|4472.2|4466.2|0
1731651470000|2024-11-15 06:17:50|4471.8|4465.8|4472.2|4466.2|4472.2|4466.2|4471.3|4465.3|0
1731651480000|2024-11-15 06:18:00|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1731651490000|2024-11-15 06:18:10|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1731651520000|2024-11-15 06:18:40|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1731651540000|2024-11-15 06:19:00|4471.3|4465.3|4470.7|4464.7|4471.7|4465.7|4470.7|4464.7|0
1731651550000|2024-11-15 06:19:10|4470.8|4464.8|4472.3|4466.3|4472.7|4466.7|4470.8|4464.8|1
1731651560000|2024-11-15 06:19:20|4472.7|4466.7|4472.1|4466.1|4473.1|4467.1|4472.1|4466.1|0
1731651570000|2024-11-15 06:19:30|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1731651580000|2024-11-15 06:19:40|4472.1|4466.1|4473.7|4467.7|4473.7|4467.7|4472.1|4466.1|1
1731651590000|2024-11-15 06:19:50|4473.8|4467.8|4473.7|4467.7|4474.1|4468.1|4473.7|4467.7|0
1731651600000|2024-11-15 06:20:00|4474.7|4468.7|4475.7|4469.7|4476|4470|4474.7|4468.7|4
1731651610000|2024-11-15 06:20:10|4476.1|4470.1|4475.2|4469.2|4476.1|4470.1|4475.2|4469.2|0
1731651620000|2024-11-15 06:20:20|4475.1|4469.1|4474.7|4468.7|4475.1|4469.1|4474.7|4468.7|0
1731651640000|2024-11-15 06:20:40|4473.8|4467.8|4472.7|4466.7|4473.8|4467.8|4472.7|4466.7|0
1731651650000|2024-11-15 06:20:50|4472.6|4466.6|4472.7|4466.7|4472.7|4466.7|4471.7|4465.7|0
1731651660000|2024-11-15 06:21:00|4472.8|4466.8|4473.2|4467.2|4473.2|4467.2|4472.8|4466.8|0
1731651670000|2024-11-15 06:21:10|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4470.7|4464.7|5
1731651680000|2024-11-15 06:21:20|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1731651690000|2024-11-15 06:21:30|4471.8|4465.8|4472.7|4466.7|4472.7|4466.7|4471.8|4465.8|0
1731651700000|2024-11-15 06:21:40|4472.3|4466.3|4471.7|4465.7|4472.7|4466.7|4471.7|4465.7|0
1731651710000|2024-11-15 06:21:50|4471.8|4465.8|4471.7|4465.7|4471.8|4465.8|4471.7|4465.7|0
1731651720000|2024-11-15 06:22:00|4470.8|4464.8|4471.3|4465.3|4471.3|4465.3|4470.2|4464.2|0
1731651730000|2024-11-15 06:22:10|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4471.8|4465.8|0
1731651740000|2024-11-15 06:22:20|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.3|4466.3|0
1731651750000|2024-11-15 06:22:30|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1731651770000|2024-11-15 06:22:50|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|0
1731651780000|2024-11-15 06:23:00|4473.1|4467.1|4473.7|4467.7|4473.7|4467.7|4473.1|4467.1|0
1731651790000|2024-11-15 06:23:10|4473.8|4467.8|4473.7|4467.7|4474.6|4468.6|4473.7|4467.7|0
1731651810000|2024-11-15 06:23:30|4474.1|4468.1|4473.7|4467.7|4474.6|4468.6|4473.7|4467.7|0
1731651820000|2024-11-15 06:23:40|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4472.7|4466.7|0
1731651830000|2024-11-15 06:23:50|4472.7|4466.7|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|0
1731651840000|2024-11-15 06:24:00|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4473.1|4467.1|0
1731651850000|2024-11-15 06:24:10|4474.1|4468.1|4473.7|4467.7|4474.1|4468.1|4473.7|4467.7|0
1731651860000|2024-11-15 06:24:20|4474.1|4468.1|4473.7|4467.7|4474.1|4468.1|4473.7|4467.7|0
1731651870000|2024-11-15 06:24:30|4473.6|4467.6|4473.7|4467.7|4473.7|4467.7|4473.1|4467.1|0
1731651900000|2024-11-15 06:25:00|4473.1|4467.1|4470.7|4464.7|4473.1|4467.1|4470.7|4464.7|1
1731651910000|2024-11-15 06:25:10|4471.2|4465.2|4470.7|4464.7|4471.3|4465.3|4470.7|4464.7|0
1731651920000|2024-11-15 06:25:20|4470.6|4464.6|4470.1|4464.1|4470.6|4464.6|4470.1|4464.1|0
1731651930000|2024-11-15 06:25:30|4469.7|4463.7|4469.6|4463.6|4469.7|4463.7|4469.1|4463.1|0
1731651940000|2024-11-15 06:25:40|4469.1|4463.1|4470.1|4464.1|4470.1|4464.1|4468.7|4462.7|2
1731651950000|2024-11-15 06:25:50|4469.7|4463.7|4469.1|4463.1|4469.7|4463.7|4469.1|4463.1|0
1731651960000|2024-11-15 06:26:00|4470.1|4464.1|4470.6|4464.6|4470.6|4464.6|4469.7|4463.7|0
1731651970000|2024-11-15 06:26:10|4470.7|4464.7|4471.1|4465.1|4471.1|4465.1|4470.1|4464.1|0
1731651980000|2024-11-15 06:26:20|4470.7|4464.7|4471.1|4465.1|4471.1|4465.1|4470.7|4464.7|0
1731651990000|2024-11-15 06:26:30|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1731652000000|2024-11-15 06:26:40|4470.6|4464.6|4469.6|4463.6|4470.6|4464.6|4469.1|4463.1|0
1731652010000|2024-11-15 06:26:50|4469.7|4463.7|4470.7|4464.7|4470.7|4464.7|4469.7|4463.7|0
1731652020000|2024-11-15 06:27:00|4470.6|4464.6|4469.7|4463.7|4471.1|4465.1|4469.7|4463.7|0
1731652030000|2024-11-15 06:27:10|4469.1|4463.1|4469.1|4463.1|4469.6|4463.6|4469.1|4463.1|0
1731652060000|2024-11-15 06:27:40|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|0
1731652070000|2024-11-15 06:27:50|4469.1|4463.1|4470.1|4464.1|4470.1|4464.1|4468.6|4462.6|7
1731652080000|2024-11-15 06:28:00|4469.7|4463.7|4469.1|4463.1|4470.1|4464.1|4469.1|4463.1|0
1731652100000|2024-11-15 06:28:20|4468.6|4462.6|4470.1|4464.1|4470.1|4464.1|4468.6|4462.6|4
1731652110000|2024-11-15 06:28:30|4470.2|4464.2|4470.1|4464.1|4470.6|4464.6|4469.7|4463.7|0
1731652120000|2024-11-15 06:28:40|4470.7|4464.7|4471.1|4465.1|4471.1|4465.1|4470.7|4464.7|1
1731652130000|2024-11-15 06:28:50|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1731652140000|2024-11-15 06:29:00|4470.6|4464.6|4469.1|4463.1|4470.6|4464.6|4469.1|4463.1|0
1731652150000|2024-11-15 06:29:10|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|0
1731652160000|2024-11-15 06:29:20|4468.6|4462.6|4466.2|4460.2|4468.6|4462.6|4464.7|4458.7|6
1731652180000|2024-11-15 06:29:40|4466.6|4460.6|4466.1|4460.1|4467.1|4461.1|4466.1|4460.1|0
1731652190000|2024-11-15 06:29:50|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|0
1731652200000|2024-11-15 06:30:00|4466.6|4460.6|4467.6|4461.6|4467.6|4461.6|4465.6|4459.6|2
1731652220000|2024-11-15 06:30:20|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4468.6|4462.6|1
1731652230000|2024-11-15 06:30:30|4469.6|4463.6|4470.1|4464.1|4470.1|4464.1|4468.7|4462.7|2
1731652240000|2024-11-15 06:30:40|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1731652250000|2024-11-15 06:30:50|4470.1|4464.1|4469.7|4463.7|4470.1|4464.1|4469.6|4463.6|0
1731652260000|2024-11-15 06:31:00|4469.3|4463.3|4468.6|4462.6|4469.3|4463.3|4468.1|4462.1|0
1731652270000|2024-11-15 06:31:10|4468.1|4462.1|4467.6|4461.6|4468.1|4462.1|4466.6|4460.6|2
1731652280000|2024-11-15 06:31:20|4467.1|4461.1|4466.6|4460.6|4467.1|4461.1|4466.6|4460.6|0
1731652290000|2024-11-15 06:31:30|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1731652300000|2024-11-15 06:31:40|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|1
1731652320000|2024-11-15 06:32:00|4466.5|4460.5|4467.6|4461.6|4467.6|4461.6|4465.6|4459.6|2
1731652330000|2024-11-15 06:32:10|4467.1|4461.1|4467.1|4461.1|4467.6|4461.6|4466.6|4460.6|0
1731652340000|2024-11-15 06:32:20|4466.6|4460.6|4466.1|4460.1|4467.1|4461.1|4466.1|4460.1|0
1731652350000|2024-11-15 06:32:30|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1731652360000|2024-11-15 06:32:40|4464.6|4458.6|4465.1|4459.1|4466.1|4460.1|4464.1|4458.1|3
1731652370000|2024-11-15 06:32:50|4465.6|4459.6|4464.6|4458.6|4465.6|4459.6|4464.6|4458.6|0
1731652380000|2024-11-15 06:33:00|4464.7|4458.7|4466.2|4460.2|4466.2|4460.2|4464.2|4458.2|6
1731652390000|2024-11-15 06:33:10|4466.7|4460.7|4467.2|4461.2|4467.6|4461.6|4466.7|4460.7|0
1731652400000|2024-11-15 06:33:20|4466.7|4460.7|4466.2|4460.2|4466.7|4460.7|4466.2|4460.2|1
1731652410000|2024-11-15 06:33:30|4466.6|4460.6|4466.7|4460.7|4468.2|4462.2|4466.6|4460.6|0
1731652420000|2024-11-15 06:33:40|4466.6|4460.6|4466.2|4460.2|4466.6|4460.6|4466.2|4460.2|0
1731652430000|2024-11-15 06:33:50|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1731652440000|2024-11-15 06:34:00|4467.6|4461.6|4467.2|4461.2|4467.6|4461.6|4467.2|4461.2|1
1731652450000|2024-11-15 06:34:10|4467.6|4461.6|4466.6|4460.6|4468.2|4462.2|4466.6|4460.6|0
1731652460000|2024-11-15 06:34:20|4467.1|4461.1|4468.2|4462.2|4468.2|4462.2|4467.1|4461.1|0
1731652470000|2024-11-15 06:34:30|4468.6|4462.6|4468.2|4462.2|4468.7|4462.7|4468.2|4462.2|1
1731652480000|2024-11-15 06:34:40|4468.6|4462.6|4467.6|4461.6|4468.7|4462.7|4467.6|4461.6|0
1731652490000|2024-11-15 06:34:50|4468.1|4462.1|4470.2|4464.2|4470.2|4464.2|4468.1|4462.1|2
1731652500000|2024-11-15 06:35:00|4470.7|4464.7|4470.2|4464.2|4470.7|4464.7|4469.6|4463.6|2
1731652510000|2024-11-15 06:35:10|4470.6|4464.6|4471.2|4465.2|4471.2|4465.2|4470.6|4464.6|3
1731652520000|2024-11-15 06:35:20|4470.7|4464.7|4470.8|4464.8|4471.2|4465.2|4470.7|4464.7|3
1731652530000|2024-11-15 06:35:30|4471.2|4465.2|4475.7|4469.7|4476.2|4470.2|4471.2|4465.2|5
1731652540000|2024-11-15 06:35:40|4476.2|4470.2|4475.7|4469.7|4476.2|4470.2|4475.3|4469.3|5
1731652550000|2024-11-15 06:35:50|4476.2|4470.2|4479.7|4473.7|4479.7|4473.7|4475.7|4469.7|6
1731652560000|2024-11-15 06:36:00|4480.2|4474.2|4480.2|4474.2|4481.2|4475.2|4479.7|4473.7|0
1731652570000|2024-11-15 06:36:10|4480.7|4474.7|4480.7|4474.7|4481.7|4475.7|4480.7|4474.7|2
1731652580000|2024-11-15 06:36:20|4481.2|4475.2|4478.7|4472.7|4481.2|4475.2|4478.7|4472.7|1
1731652590000|2024-11-15 06:36:30|4479.2|4473.2|4478.7|4472.7|4479.7|4473.7|4478.7|4472.7|0
1731652600000|2024-11-15 06:36:40|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4478.7|4472.7|0
1731652610000|2024-11-15 06:36:50|4477.7|4471.7|4478.7|4472.7|4478.7|4472.7|4477.7|4471.7|1
1731652620000|2024-11-15 06:37:00|4478.2|4472.2|4477.7|4471.7|4478.7|4472.7|4477.7|4471.7|3
1731652630000|2024-11-15 06:37:10|4477.6|4471.6|4477.2|4471.2|4477.6|4471.6|4476.7|4470.7|0
1731652640000|2024-11-15 06:37:20|4476.7|4470.7|4474.7|4468.7|4476.7|4470.7|4474.7|4468.7|1
1731652650000|2024-11-15 06:37:30|4475.2|4469.2|4475.6|4469.6|4476.6|4470.6|4475.2|4469.2|1
1731652660000|2024-11-15 06:37:40|4475.2|4469.2|4475.2|4469.2|4475.6|4469.6|4474.7|4468.7|0
1731652670000|2024-11-15 06:37:50|4474.7|4468.7|4475.2|4469.2|4476.9|4470.9|4474.7|4468.7|1
1731652680000|2024-11-15 06:38:00|4474.7|4468.7|4475.6|4469.6|4475.6|4469.6|4474.6|4468.6|0
1731652690000|2024-11-15 06:38:10|4476.1|4470.1|4478.2|4472.2|4479.1|4473.1|4476.1|4470.1|7
1731652700000|2024-11-15 06:38:20|4477.7|4471.7|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|0
1731652710000|2024-11-15 06:38:30|4477.1|4471.1|4476.1|4470.1|4477.1|4471.1|4475.2|4469.2|0
1731652720000|2024-11-15 06:38:40|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.1|4470.1|0
1731652730000|2024-11-15 06:38:50|4476.6|4470.6|4476.7|4470.7|4476.7|4470.7|4476.2|4470.2|0
1731652740000|2024-11-15 06:39:00|4477.6|4471.6|4479.6|4473.6|4479.6|4473.6|4477.2|4471.2|2
1731652750000|2024-11-15 06:39:10|4479|4473|4481.2|4475.2|4481.6|4475.6|4478.6|4472.6|7
1731652760000|2024-11-15 06:39:20|4481.6|4475.6|4477.2|4471.2|4481.6|4475.6|4476.2|4470.2|2
1731652770000|2024-11-15 06:39:30|4476.6|4470.6|4478.2|4472.2|4478.2|4472.2|4476.6|4470.6|1
1731652780000|2024-11-15 06:39:40|4478.6|4472.6|4478.6|4472.6|4479.5|4473.5|4478.6|4472.6|0
1731652790000|2024-11-15 06:39:50|4478.2|4472.2|4481.2|4475.2|4481.2|4475.2|4478.2|4472.2|6
1731652800000|2024-11-15 06:40:00|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.2|4475.2|0
1731652810000|2024-11-15 06:40:10|4480.2|4474.2|4479.2|4473.2|4480.6|4474.6|4479.2|4473.2|1
1731652820000|2024-11-15 06:40:20|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1731652830000|2024-11-15 06:40:30|4479.2|4473.2|4479.2|4473.2|4479.6|4473.6|4479.2|4473.2|0
1731652840000|2024-11-15 06:40:40|4479.6|4473.6|4479.2|4473.2|4479.6|4473.6|4479.2|4473.2|0
1731652850000|2024-11-15 06:40:50|4479.6|4473.6|4480.7|4474.7|4480.7|4474.7|4479.6|4473.6|2
1731652860000|2024-11-15 06:41:00|4480.2|4474.2|4478.7|4472.7|4480.2|4474.2|4478.6|4472.6|1
1731652870000|2024-11-15 06:41:10|4479.2|4473.2|4479.2|4473.2|4479.6|4473.6|4478.7|4472.7|0
1731652880000|2024-11-15 06:41:20|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1731652890000|2024-11-15 06:41:30|4479.7|4473.7|4479.2|4473.2|4479.7|4473.7|4479.2|4473.2|0
1731652900000|2024-11-15 06:41:40|4478.7|4472.7|4478.6|4472.6|4479.2|4473.2|4478.2|4472.2|0
1731652910000|2024-11-15 06:41:50|4478.2|4472.2|4477.2|4471.2|4478.6|4472.6|4477.2|4471.2|0
1731652920000|2024-11-15 06:42:00|4477.6|4471.6|4477.6|4471.6|4477.7|4471.7|4477.6|4471.6|0
1731652930000|2024-11-15 06:42:10|4477.2|4471.2|4476.2|4470.2|4477.2|4471.2|4476.2|4470.2|0
1731652940000|2024-11-15 06:42:20|4476.6|4470.6|4476.2|4470.2|4477.2|4471.2|4476.2|4470.2|0
1731652950000|2024-11-15 06:42:30|4476.6|4470.6|4477.7|4471.7|4478.2|4472.2|4476.6|4470.6|0
1731652960000|2024-11-15 06:42:40|4478.6|4472.6|4479.7|4473.7|4479.7|4473.7|4478.2|4472.2|0
1731652970000|2024-11-15 06:42:50|4480.2|4474.2|4478.7|4472.7|4480.2|4474.2|4478.2|4472.2|1
1731652980000|2024-11-15 06:43:00|4480|4474|4481.6|4475.6|4481.6|4475.6|4480|4474|4
1731652990000|2024-11-15 06:43:10|4481.2|4475.2|4483.1|4477.1|4483.1|4477.1|4480.6|4474.6|8
1731653000000|2024-11-15 06:43:20|4481.2|4475.2|4480.6|4474.6|4481.2|4475.2|4480.6|4474.6|7
1731653010000|2024-11-15 06:43:30|4480.7|4474.7|4481.6|4475.6|4482.1|4476.1|4480.7|4474.7|2
1731653020000|2024-11-15 06:43:40|4481.2|4475.2|4482.7|4476.7|4482.7|4476.7|4481.2|4475.2|1
1731653030000|2024-11-15 06:43:50|4482.2|4476.2|4481.2|4475.2|4482.2|4476.2|4481.2|4475.2|1
1731653040000|2024-11-15 06:44:00|4481.1|4475.1|4480.1|4474.1|4481.1|4475.1|4480.1|4474.1|2
1731653050000|2024-11-15 06:44:10|4480.6|4474.6|4484.2|4478.2|4484.2|4478.2|4480.6|4474.6|9
1731653060000|2024-11-15 06:44:20|4485.1|4479.1|4483.6|4477.6|4485.1|4479.1|4482.7|4476.7|9
1731653070000|2024-11-15 06:44:30|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|1
1731653110000|2024-11-15 06:45:10|4485|4479|4485.6|4479.6|4485.6|4479.6|4484.6|4478.6|2
1731653120000|2024-11-15 06:45:20|4485.2|4479.2|4484.6|4478.6|4485.2|4479.2|4484.6|4478.6|0
1731653130000|2024-11-15 06:45:30|4484.7|4478.7|4484.6|4478.6|4485.7|4479.7|4484.6|4478.6|1
1731653140000|2024-11-15 06:45:40|4484.2|4478.2|4484.1|4478.1|4484.2|4478.2|4484.1|4478.1|1
1731653150000|2024-11-15 06:45:50|4484.2|4478.2|4484.1|4478.1|4484.2|4478.2|4484.1|4478.1|0
1731653160000|2024-11-15 06:46:00|4484|4478|4484.1|4478.1|4484.1|4478.1|4484|4478|0
1731653170000|2024-11-15 06:46:10|4483.7|4477.7|4483.2|4477.2|4484.1|4478.1|4483.2|4477.2|10
1731653180000|2024-11-15 06:46:20|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|6
1731653190000|2024-11-15 06:46:30|4484.9|4478.9|4484.1|4478.1|4484.9|4478.9|4483.6|4477.6|4
1731653200000|2024-11-15 06:46:40|4483.7|4477.7|4487.1|4481.1|4487.1|4481.1|4483.7|4477.7|8
1731653210000|2024-11-15 06:46:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|3
1731653230000|2024-11-15 06:47:10|4486.2|4480.2|4486.6|4480.6|4486.6|4480.6|4486.2|4480.2|0
1731653240000|2024-11-15 06:47:20|4486.5|4480.5|4486.6|4480.6|4486.6|4480.6|4486.5|4480.5|1
1731653250000|2024-11-15 06:47:30|4486.7|4480.7|4486.6|4480.6|4486.7|4480.7|4486.6|4480.6|1
1731653270000|2024-11-15 06:47:50|4486.7|4480.7|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|0
1731653280000|2024-11-15 06:48:00|4486.7|4480.7|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|1
1731653290000|2024-11-15 06:48:10|4485.2|4479.2|4483.1|4477.1|4486.1|4480.1|4483.1|4477.1|8
1731653300000|2024-11-15 06:48:20|4484.1|4478.1|4483.7|4477.7|4484.1|4478.1|4483.7|4477.7|3
1731653310000|2024-11-15 06:48:30|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4483.6|4477.6|0
1731653320000|2024-11-15 06:48:40|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|6
1731653350000|2024-11-15 06:49:10|4486.7|4480.7|4489.6|4483.6|4489.7|4483.7|4486.7|4480.7|62
1731653360000|2024-11-15 06:49:20|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|0
1731653370000|2024-11-15 06:49:30|4489.1|4483.1|4490.6|4484.6|4490.6|4484.6|4488.2|4482.2|6
1731653380000|2024-11-15 06:49:40|4490.7|4484.7|4490.1|4484.1|4491.6|4485.6|4490.1|4484.1|5
1731653390000|2024-11-15 06:49:50|4490.6|4484.6|4490.6|4484.6|4490.7|4484.7|4490.2|4484.2|1
1731653410000|2024-11-15 06:50:10|4492.6|4486.6|4492.1|4486.1|4494.1|4488.1|4492.1|4486.1|28
1731653420000|2024-11-15 06:50:20|4492.6|4486.6|4492.6|4486.6|4492.7|4486.7|4492.1|4486.1|7
1731653430000|2024-11-15 06:50:30|4492.7|4486.7|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|0
1731653440000|2024-11-15 06:50:40|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|2
1731653460000|2024-11-15 06:51:00|4494|4488|4493.6|4487.6|4494|4488|4493.6|4487.6|3
1731653470000|2024-11-15 06:51:10|4493.2|4487.2|4495.1|4489.1|4495.1|4489.1|4493.2|4487.2|3
1731653480000|2024-11-15 06:51:20|4494.7|4488.7|4494.7|4488.7|4496.2|4490.2|4494.7|4488.7|20
1731653490000|2024-11-15 06:51:30|4494.6|4488.6|4494.6|4488.6|4494.7|4488.7|4494.6|4488.6|1
1731653500000|2024-11-15 06:51:40|4494.2|4488.2|4496.2|4490.2|4496.2|4490.2|4494.2|4488.2|1
1731653510000|2024-11-15 06:51:50|4497.1|4491.1|4499.6|4493.6|4499.6|4493.6|4497.1|4491.1|4
1731653520000|2024-11-15 06:52:00|4499.2|4493.2|4499.6|4493.6|4499.6|4493.6|4497.7|4491.7|1
1731653530000|2024-11-15 06:52:10|4499.2|4493.2|4497.7|4491.7|4499.6|4493.6|4497.7|4491.7|2
1731653540000|2024-11-15 06:52:20|4498.6|4492.6|4498.2|4492.2|4498.6|4492.6|4497.7|4491.7|0
1731653550000|2024-11-15 06:52:30|4498.6|4492.6|4500.7|4494.7|4501.2|4495.2|4497.7|4491.7|13
1731653560000|2024-11-15 06:52:40|4501.2|4495.2|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|8
1731653570000|2024-11-15 06:52:50|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|1
1731653580000|2024-11-15 06:53:00|4499.6|4493.6|4500.2|4494.2|4500.3|4494.3|4499.2|4493.2|4
1731653590000|2024-11-15 06:53:10|4499.7|4493.7|4500.2|4494.2|4500.2|4494.2|4499.7|4493.7|0
1731653600000|2024-11-15 06:53:20|4499.7|4493.7|4502.6|4496.6|4502.6|4496.6|4499.7|4493.7|0
1731653610000|2024-11-15 06:53:30|4502.2|4496.2|4503.2|4497.2|4503.2|4497.2|4502.2|4496.2|2
1731653620000|2024-11-15 06:53:40|4503.7|4497.7|4504.2|4498.2|4504.2|4498.2|4503.2|4497.2|5
1731653630000|2024-11-15 06:53:50|4504|4498|4503.7|4497.7|4504.1|4498.1|4503.2|4497.2|1
1731653640000|2024-11-15 06:54:00|4503.8|4497.8|4503.7|4497.7|4503.8|4497.8|4503.7|4497.7|0
1731653650000|2024-11-15 06:54:10|4506.2|4500.2|4505.7|4499.7|4506.2|4500.2|4504.7|4498.7|14
1731653660000|2024-11-15 06:54:20|4505.6|4499.6|4505.7|4499.7|4505.7|4499.7|4505.6|4499.6|0
1731653670000|2024-11-15 06:54:30|4507|4501|4505.6|4499.6|4507|4501|4505.2|4499.2|14
1731653680000|2024-11-15 06:54:40|4505.2|4499.2|4506.2|4500.2|4506.6|4500.6|4505.2|4499.2|6
1731653690000|2024-11-15 06:54:50|4506.6|4500.6|4506.2|4500.2|4506.6|4500.6|4506.2|4500.2|0
1731653700000|2024-11-15 06:55:00|4504.7|4498.7|4503.6|4497.6|4504.7|4498.7|4503.6|4497.6|13
1731653710000|2024-11-15 06:55:10|4503.2|4497.2|4502.7|4496.7|4503.6|4497.6|4502.7|4496.7|0
1731653720000|2024-11-15 06:55:20|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4502.6|4496.6|1
1731653730000|2024-11-15 06:55:30|4503.6|4497.6|4503.6|4497.6|4503.7|4497.7|4502.7|4496.7|4
1731653740000|2024-11-15 06:55:40|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|0
1731653750000|2024-11-15 06:55:50|4503.1|4497.1|4502.7|4496.7|4503.1|4497.1|4502.2|4496.2|2
1731653760000|2024-11-15 06:56:00|4502.6|4496.6|4500.7|4494.7|4502.6|4496.6|4500.6|4494.6|2
1731653770000|2024-11-15 06:56:10|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|1
1731653780000|2024-11-15 06:56:20|4499.2|4493.2|4500.2|4494.2|4500.6|4494.6|4499.2|4493.2|3
1731653790000|2024-11-15 06:56:30|4500.6|4494.6|4501.6|4495.6|4501.6|4495.6|4500.2|4494.2|0
1731653800000|2024-11-15 06:56:40|4501.7|4495.7|4502.2|4496.2|4502.6|4496.6|4501.7|4495.7|0
1731653810000|2024-11-15 06:56:50|4502.1|4496.1|4501.6|4495.6|4502.2|4496.2|4501.2|4495.2|0
1731653820000|2024-11-15 06:57:00|4501.2|4495.2|4501.2|4495.2|4501.6|4495.6|4501.2|4495.2|0
1731653830000|2024-11-15 06:57:10|4500.2|4494.2|4500.2|4494.2|4500.6|4494.6|4500.2|4494.2|0
1731653840000|2024-11-15 06:57:20|4500.1|4494.1|4499.2|4493.2|4500.2|4494.2|4499.2|4493.2|0
1731653850000|2024-11-15 06:57:30|4499.6|4493.6|4500.2|4494.2|4500.2|4494.2|4499.2|4493.2|0
1731653860000|2024-11-15 06:57:40|4499.6|4493.6|4499.2|4493.2|4499.7|4493.7|4499.2|4493.2|0
1731653870000|2024-11-15 06:57:50|4499.6|4493.6|4500.2|4494.2|4500.6|4494.6|4499.6|4493.6|1
1731653880000|2024-11-15 06:58:00|4500.6|4494.6|4499.7|4493.7|4500.6|4494.6|4499.2|4493.2|0
1731653890000|2024-11-15 06:58:10|4500.1|4494.1|4498.6|4492.6|4500.1|4494.1|4498.6|4492.6|1
1731653900000|2024-11-15 06:58:20|4498.7|4492.7|4498.6|4492.6|4498.7|4492.7|4498.6|4492.6|0
1731653910000|2024-11-15 06:58:30|4498.2|4492.2|4497.7|4491.7|4498.2|4492.2|4497.2|4491.2|0
1731653920000|2024-11-15 06:58:40|4498.6|4492.6|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|1
1731653930000|2024-11-15 06:58:50|4498.7|4492.7|4498.6|4492.6|4498.7|4492.7|4498.5|4492.5|0
1731653940000|2024-11-15 06:59:00|4498.2|4492.2|4498.6|4492.6|4498.7|4492.7|4498.2|4492.2|0
1731653950000|2024-11-15 06:59:10|4498.2|4492.2|4498.7|4492.7|4498.7|4492.7|4497.7|4491.7|1
1731653970000|2024-11-15 06:59:30|4500.2|4494.2|4499.2|4493.2|4500.2|4494.2|4498.7|4492.7|4
1731653980000|2024-11-15 06:59:40|4498.7|4492.7|4499.6|4493.6|4499.6|4493.6|4498.6|4492.6|1
1731653990000|2024-11-15 06:59:50|4499.2|4493.2|4499.6|4493.6|4499.7|4493.7|4499.2|4493.2|0
1731654000000|2024-11-15 07:00:00|4499.7|4493.7|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|1
1731654010000|2024-11-15 07:00:10|4499.7|4493.7|4500.2|4494.2|4500.6|4494.6|4499.7|4493.7|2
1731654020000|2024-11-15 07:00:20|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|0
1731654030000|2024-11-15 07:00:30|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1731654040000|2024-11-15 07:00:40|4499.7|4493.7|4499.6|4493.6|4499.7|4493.7|4499.6|4493.6|2
1731654050000|2024-11-15 07:00:50|4499.7|4493.7|4502.7|4496.7|4502.7|4496.7|4499.7|4493.7|13
1731654060000|2024-11-15 07:01:00|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|2
1731654080000|2024-11-15 07:01:20|4503.7|4497.7|4503.7|4497.7|4504.2|4498.2|4503.2|4497.2|14
1731654090000|2024-11-15 07:01:30|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|0
1731654100000|2024-11-15 07:01:40|4503.7|4497.7|4504.2|4498.2|4504.2|4498.2|4503.7|4497.7|0
1731654110000|2024-11-15 07:01:50|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1731654120000|2024-11-15 07:02:00|4504.7|4498.7|4504.2|4498.2|4504.7|4498.7|4504.2|4498.2|1
1731654130000|2024-11-15 07:02:10|4504.6|4498.6|4503.7|4497.7|4504.6|4498.6|4503.7|4497.7|0
1731654140000|2024-11-15 07:02:20|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|0
1731654150000|2024-11-15 07:02:30|4503.7|4497.7|4504.2|4498.2|4504.2|4498.2|4503.7|4497.7|0
1731654160000|2024-11-15 07:02:40|4504.7|4498.7|4503.7|4497.7|4504.7|4498.7|4503.7|4497.7|2
1731654190000|2024-11-15 07:03:10|||||||||2
1731654220000|2024-11-15 07:03:40|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|2
1731654230000|2024-11-15 07:03:50|4504.7|4498.7|4504.6|4498.6|4504.7|4498.7|4504.5|4498.5|1
1731654240000|2024-11-15 07:04:00|4504.7|4498.7|4505.1|4499.1|4505.1|4499.1|4504.7|4498.7|1
1731654250000|2024-11-15 07:04:10|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|9
1731654260000|2024-11-15 07:04:20|||||||||2
1731654270000|2024-11-15 07:04:30|4503.2|4497.2|4503.7|4497.7|4503.7|4497.7|4503.2|4497.2|9
1731654280000|2024-11-15 07:04:40|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|2
1731654290000|2024-11-15 07:04:50|4503.7|4497.7|4504.6|4498.6|4505.2|4499.2|4503.7|4497.7|7
1731654300000|2024-11-15 07:05:00|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.2|4497.2|1
1731654310000|2024-11-15 07:05:10|4503.2|4497.2|4503.2|4497.2|4503.7|4497.7|4503.2|4497.2|30
1731654320000|2024-11-15 07:05:20|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|1
1731654330000|2024-11-15 07:05:30|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4
1731654340000|2024-11-15 07:05:40|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|3
1731654350000|2024-11-15 07:05:50|4504.6|4498.6|4504.6|4498.6|4504.7|4498.7|4504.6|4498.6|13
1731654360000|2024-11-15 07:06:00|4504.7|4498.7|4504.6|4498.6|4504.7|4498.7|4504.6|4498.6|0
1731654370000|2024-11-15 07:06:10|4504.7|4498.7|4504.6|4498.6|4504.7|4498.7|4504.6|4498.6|1
1731654380000|2024-11-15 07:06:20|4504.7|4498.7|4505.2|4499.2|4505.6|4499.6|4504.7|4498.7|2
1731654390000|2024-11-15 07:06:30|4505.6|4499.6|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|0
1731654400000|2024-11-15 07:06:40|4505.2|4499.2|4507.6|4501.6|4508.2|4502.2|4505.2|4499.2|7
1731654410000|2024-11-15 07:06:50|4507.7|4501.7|4508.2|4502.2|4508.6|4502.6|4507.6|4501.6|0
1731654420000|2024-11-15 07:07:00|4508.6|4502.6|4508.6|4502.6|4508.7|4502.7|4508.6|4502.6|9
1731654430000|2024-11-15 07:07:10|4507.7|4501.7|4508.2|4502.2|4508.6|4502.6|4507.7|4501.7|0
1731654440000|2024-11-15 07:07:20|4508|4502|4509.6|4503.6|4509.6|4503.6|4507.6|4501.6|5
1731654450000|2024-11-15 07:07:30|4509.7|4503.7|4511.6|4505.6|4511.6|4505.6|4509.7|4503.7|15
1731654460000|2024-11-15 07:07:40|4511.7|4505.7|4512.6|4506.6|4512.6|4506.6|4511.7|4505.7|1
1731654470000|2024-11-15 07:07:50|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|1
1731654490000|2024-11-15 07:08:10|4511.2|4505.2|4511.2|4505.2|4511.6|4505.6|4511.2|4505.2|0
1731654500000|2024-11-15 07:08:20|4511.6|4505.6|4510.6|4504.6|4511.6|4505.6|4510.6|4504.6|0
1731654510000|2024-11-15 07:08:30|4510.7|4504.7|4511.6|4505.6|4511.6|4505.6|4510.7|4504.7|0
1731654520000|2024-11-15 07:08:40|4511.5|4505.5|4510.6|4504.6|4511.5|4505.5|4510.6|4504.6|2
1731654530000|2024-11-15 07:08:50|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|0
1731654540000|2024-11-15 07:09:00|4510.6|4504.6|4509.6|4503.6|4510.6|4504.6|4509.6|4503.6|0
1731654550000|2024-11-15 07:09:10|||||||||1
1731654560000|2024-11-15 07:09:20|4509.5|4503.5|4509.6|4503.6|4510.1|4504.1|4509.5|4503.5|2
1731654600000|2024-11-15 07:10:00|4509.7|4503.7|4509.6|4503.6|4509.7|4503.7|4509.6|4503.6|2
1731654620000|2024-11-15 07:10:20|4508.6|4502.6|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|1
1731654630000|2024-11-15 07:10:30|4508.2|4502.2|4508.6|4502.6|4509.6|4503.6|4508.2|4502.2|6
1731654640000|2024-11-15 07:10:40|4508.1|4502.1|4508.6|4502.6|4508.7|4502.7|4508.1|4502.1|3
1731654650000|2024-11-15 07:10:50|4508.7|4502.7|4508.6|4502.6|4509.1|4503.1|4508.6|4502.6|0
1731654660000|2024-11-15 07:11:00|4509.1|4503.1|4508.7|4502.7|4509.1|4503.1|4508.6|4502.6|0
1731654670000|2024-11-15 07:11:10|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|0
1731654680000|2024-11-15 07:11:20|4508.7|4502.7|4508.6|4502.6|4508.7|4502.7|4508.6|4502.6|1
1731654710000|2024-11-15 07:11:50|4508.7|4502.7|4510.6|4504.6|4510.6|4504.6|4508.7|4502.7|6
1731654730000|2024-11-15 07:12:10|4510.7|4504.7|4509.6|4503.6|4510.7|4504.7|4509.6|4503.6|0
1731654740000|2024-11-15 07:12:20|4509|4503|4508.6|4502.6|4509|4503|4508.6|4502.6|0
1731654760000|2024-11-15 07:12:40|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.6|4502.6|0
1731654770000|2024-11-15 07:12:50|4508.6|4502.6|4509.6|4503.6|4509.7|4503.7|4508.6|4502.6|2
1731654790000|2024-11-15 07:13:10|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|0
1731654810000|2024-11-15 07:13:30|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|3
1731654830000|2024-11-15 07:13:50|4508.1|4502.1|4507.6|4501.6|4508.1|4502.1|4507.6|4501.6|0
1731654850000|2024-11-15 07:14:10|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|1
1731654860000|2024-11-15 07:14:20|4508.6|4502.6|4507.7|4501.7|4508.6|4502.6|4507.7|4501.7|18
1731654870000|2024-11-15 07:14:30|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|3
1731654880000|2024-11-15 07:14:40|4508.2|4502.2|4507.8|4501.8|4508.7|4502.7|4507.8|4501.8|1
1731654890000|2024-11-15 07:14:50|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|1
1731654900000|2024-11-15 07:15:00|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|4507.8|4501.8|11
1731654910000|2024-11-15 07:15:10|4508.7|4502.7|4504.2|4498.2|4508.7|4502.7|4504.1|4498.1|13
1731654920000|2024-11-15 07:15:20|4504.6|4498.6|4504.6|4498.6|4505.1|4499.1|4504.5|4498.5|5
1731654940000|2024-11-15 07:15:40|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|0
1731654950000|2024-11-15 07:15:50|4504.6|4498.6|4502.6|4496.6|4504.7|4498.7|4501.3|4495.3|4
1731654960000|2024-11-15 07:16:00|4502.2|4496.2|4502.6|4496.6|4502.6|4496.6|4501.7|4495.7|0
1731654980000|2024-11-15 07:16:20|4502.7|4496.7|4502.6|4496.6|4502.7|4496.7|4502.6|4496.6|0
1731654990000|2024-11-15 07:16:30|4502.2|4496.2|4502.6|4496.6|4502.6|4496.6|4502.2|4496.2|0
1731655000000|2024-11-15 07:16:40|4503|4497|4503.7|4497.7|4503.7|4497.7|4502.6|4496.6|0
1731655010000|2024-11-15 07:16:50|4504.1|4498.1|4504.2|4498.2|4504.2|4498.2|4504.1|4498.1|0
1731655020000|2024-11-15 07:17:00|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.2|4498.2|0
1731655030000|2024-11-15 07:17:10|4503.7|4497.7|4504.2|4498.2|4504.6|4498.6|4503.7|4497.7|0
1731655040000|2024-11-15 07:17:20|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|0
1731655060000|2024-11-15 07:17:40|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|0
1731655070000|2024-11-15 07:17:50|4503.7|4497.7|4501.7|4495.7|4503.7|4497.7|4501.7|4495.7|1
1731655080000|2024-11-15 07:18:00|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|0
1731655090000|2024-11-15 07:18:10|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|0
1731655100000|2024-11-15 07:18:20|||||||||4
1731655110000|2024-11-15 07:18:30|4501.7|4495.7|4502.2|4496.2|4502.2|4496.2|4501.7|4495.7|0
1731655140000|2024-11-15 07:19:00|4503.6|4497.6|4504.7|4498.7|4504.7|4498.7|4503.6|4497.6|4
1731655170000|2024-11-15 07:19:30|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1731655180000|2024-11-15 07:19:40|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1731655190000|2024-11-15 07:19:50|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|1
1731655200000|2024-11-15 07:20:00|4504.2|4498.2|4503.7|4497.7|4504.2|4498.2|4503.7|4497.7|1
1731655210000|2024-11-15 07:20:10|4503.6|4497.6|4503.2|4497.2|4503.6|4497.6|4503.2|4497.2|0
1731655220000|2024-11-15 07:20:20|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1731655230000|2024-11-15 07:20:30|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|1
1731655240000|2024-11-15 07:20:40|4502.2|4496.2|4505.2|4499.2|4505.2|4499.2|4502.2|4496.2|5
1731655250000|2024-11-15 07:20:50|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|0
1731655260000|2024-11-15 07:21:00|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|0
1731655270000|2024-11-15 07:21:10|4507|4501|4507.2|4501.2|4507.2|4501.2|4506.7|4500.7|7
1731655280000|2024-11-15 07:21:20|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.2|4501.2|0
1731655290000|2024-11-15 07:21:30|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|1
1731655300000|2024-11-15 07:21:40|4507.6|4501.6|4507.2|4501.2|4507.6|4501.6|4507.2|4501.2|0
1731655310000|2024-11-15 07:21:50|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|0
1731655320000|2024-11-15 07:22:00|4506.7|4500.7|4505.2|4499.2|4506.7|4500.7|4505.2|4499.2|1
1731655330000|2024-11-15 07:22:10|4505.6|4499.6|4505.2|4499.2|4505.6|4499.6|4505.2|4499.2|0
1731655340000|2024-11-15 07:22:20|4505.1|4499.1|4504.6|4498.6|4505.1|4499.1|4504.6|4498.6|0
1731655380000|2024-11-15 07:23:00|4503.7|4497.7|4504.1|4498.1|4504.1|4498.1|4503.7|4497.7|1
1731655410000|2024-11-15 07:23:30|4503.7|4497.7|4503.1|4497.1|4503.7|4497.7|4503.1|4497.1|0
1731655450000|2024-11-15 07:24:10|4502.2|4496.2|4502.1|4496.1|4502.2|4496.2|4502.1|4496.1|0
1731655460000|2024-11-15 07:24:20|4500.7|4494.7|4501.6|4495.6|4501.7|4495.7|4500.7|4494.7|13
1731655470000|2024-11-15 07:24:30|||||||||1
1731655480000|2024-11-15 07:24:40|4501.1|4495.1|4501.2|4495.2|4501.2|4495.2|4501.1|4495.1|2
1731655490000|2024-11-15 07:24:50|4501.7|4495.7|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1731655500000|2024-11-15 07:25:00|4502|4496|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|0
1731655510000|2024-11-15 07:25:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1731655530000|2024-11-15 07:25:30|4501|4495|4501.1|4495.1|4501.1|4495.1|4501|4495|1
1731655540000|2024-11-15 07:25:40|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4
1731655550000|2024-11-15 07:25:50|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|1
1731655560000|2024-11-15 07:26:00|4502.5|4496.5|4501.6|4495.6|4502.5|4496.5|4501.6|4495.6|0
1731655580000|2024-11-15 07:26:20|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1731655590000|2024-11-15 07:26:30|4502|4496|4502|4496|4502|4496|4502|4496|0
1731655600000|2024-11-15 07:26:40|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1731655650000|2024-11-15 07:27:30|4504.6|4498.6|4504.6|4498.6|4505|4499|4504.6|4498.6|11
1731655660000|2024-11-15 07:27:40|4504.7|4498.7|4506.6|4500.6|4506.6|4500.6|4504.7|4498.7|3
1731655670000|2024-11-15 07:27:50|4512|4506|4511|4505|4512|4506|4511|4505|2
1731655680000|2024-11-15 07:28:00|4511.5|4505.5|4511.5|4505.5|4511.5|4505.5|4510.5|4504.5|3
1731655690000|2024-11-15 07:28:10|4512|4506|4511.5|4505.5|4512|4506|4511.5|4505.5|0
1731655700000|2024-11-15 07:28:20|4513.7|4507.7|4514|4508|4514|4508|4513.7|4507.7|8
1731655710000|2024-11-15 07:28:30|4514.6|4508.6|4514.5|4508.5|4515.1|4509.1|4514.5|4508.5|10
1731655760000|2024-11-15 07:29:20|4514|4508|4514.5|4508.5|4514.5|4508.5|4514|4508|3
1731655770000|2024-11-15 07:29:30|4516.9|4510.9|4516.5|4510.5|4516.9|4510.9|4515.6|4509.6|7
1731655780000|2024-11-15 07:29:40|4517.5|4511.5|4517|4511|4517.5|4511.5|4517|4511|2
1731655790000|2024-11-15 07:29:50|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1731655800000|2024-11-15 07:30:00|4517|4511|4516|4510|4517|4511|4516|4510|2
1731655810000|2024-11-15 07:30:10|4515.5|4509.5|4518|4512|4518|4512|4515.5|4509.5|5
1731655820000|2024-11-15 07:30:20|4513|4507|4512|4506|4513|4507|4512|4506|12
1731655830000|2024-11-15 07:30:30|4512.5|4506.5|4518|4512|4518|4512|4512.5|4506.5|25
1731655840000|2024-11-15 07:30:40|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1731655850000|2024-11-15 07:30:50|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|7
1731655860000|2024-11-15 07:31:00|4519|4513|4519.5|4513.5|4520|4514|4519|4513|12
1731655870000|2024-11-15 07:31:10|4519|4513|4519.5|4513.5|4519.5|4513.5|4519|4513|6
1731655890000|2024-11-15 07:31:30|4519|4513|4519.5|4513.5|4519.5|4513.5|4519|4513|3
1731655900000|2024-11-15 07:31:40|4519|4513|4519|4513|4519.5|4513.5|4519|4513|0
1731655910000|2024-11-15 07:31:50|||||||||6
1731655920000|2024-11-15 07:32:00|||||||||7
1731655930000|2024-11-15 07:32:10|||||||||4
1731655940000|2024-11-15 07:32:20|||||||||11
1731655950000|2024-11-15 07:32:30|||||||||3
1731655960000|2024-11-15 07:32:40|||||||||5
1731655970000|2024-11-15 07:32:50|||||||||1
1731655980000|2024-11-15 07:33:00|4519.5|4513.5|4518.9|4512.9|4519.5|4513.5|4518.9|4512.9|16
1731655990000|2024-11-15 07:33:10|4519.5|4513.5|4519.4|4513.4|4519.5|4513.5|4519.4|4513.4|2
1731656000000|2024-11-15 07:33:20|||||||||15
1731656020000|2024-11-15 07:33:40|4518.9|4512.9|4522.5|4516.5|4522.9|4516.9|4518.9|4512.9|6
1731656030000|2024-11-15 07:33:50|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|2
1731656040000|2024-11-15 07:34:00|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|5
1731656050000|2024-11-15 07:34:10|||||||||3
1731656060000|2024-11-15 07:34:20|||||||||3
1731656070000|2024-11-15 07:34:30|4522.9|4516.9|4523.9|4517.9|4523.9|4517.9|4522.9|4516.9|8
1731656080000|2024-11-15 07:34:40|4523.4|4517.4|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|4
1731656140000|2024-11-15 07:35:40|4526.9|4520.9|4528.4|4522.4|4528.4|4522.4|4526.9|4520.9|8
1731656150000|2024-11-15 07:35:50|4528.2|4522.2|4526.4|4520.4|4528.2|4522.2|4526.4|4520.4|3
1731656160000|2024-11-15 07:36:00|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|1
1731656180000|2024-11-15 07:36:20|4524.9|4518.9|4524.4|4518.4|4524.9|4518.9|4524.4|4518.4|0
1731656210000|2024-11-15 07:36:50|4524.9|4518.9|4524.4|4518.4|4525.4|4519.4|4524.4|4518.4|3
1731656230000|2024-11-15 07:37:10|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|1
1731656240000|2024-11-15 07:37:20|4526.4|4520.4|4526.9|4520.9|4526.9|4520.9|4526.4|4520.4|2
1731656250000|2024-11-15 07:37:30|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|1
1731656270000|2024-11-15 07:37:50|4526.3|4520.3|4525.9|4519.9|4526.3|4520.3|4525.9|4519.9|0
1731656280000|2024-11-15 07:38:00|4525.4|4519.4|4524.4|4518.4|4525.4|4519.4|4524.4|4518.4|2
1731656290000|2024-11-15 07:38:10|||||||||5
1731656300000|2024-11-15 07:38:20|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|0
1731656310000|2024-11-15 07:38:30|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1731656320000|2024-11-15 07:38:40|4523.4|4517.4|4523.9|4517.9|4523.9|4517.9|4523.4|4517.4|9
1731656330000|2024-11-15 07:38:50|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|1
1731656340000|2024-11-15 07:39:00|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|2
1731656370000|2024-11-15 07:39:30|4524.3|4518.3|4523.9|4517.9|4524.3|4518.3|4523.9|4517.9|0
1731656380000|2024-11-15 07:39:40|4524.3|4518.3|4525.4|4519.4|4525.4|4519.4|4524.3|4518.3|4
1731656390000|2024-11-15 07:39:50|4525.3|4519.3|4524.4|4518.4|4525.3|4519.3|4524.4|4518.4|0
1731656420000|2024-11-15 07:40:20|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1731656430000|2024-11-15 07:40:30|4523.4|4517.4|4521.9|4515.9|4523.4|4517.4|4521.9|4515.9|39
1731656440000|2024-11-15 07:40:40|4521.4|4515.4|4520.4|4514.4|4521.4|4515.4|4520.4|4514.4|41
1731656450000|2024-11-15 07:40:50|4519.9|4513.9|4520.4|4514.4|4520.4|4514.4|4519.9|4513.9|4
1731656460000|2024-11-15 07:41:00|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1731656500000|2024-11-15 07:41:40|4518.9|4512.9|4519.4|4513.4|4519.4|4513.4|4518.9|4512.9|0
1731656530000|2024-11-15 07:42:10|4519.8|4513.8|4519.4|4513.4|4519.8|4513.8|4519.4|4513.4|0
1731656540000|2024-11-15 07:42:20|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|0
1731656550000|2024-11-15 07:42:30|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1731656580000|2024-11-15 07:43:00|4523.8|4517.8|4523.4|4517.4|4524.9|4518.9|4522.9|4516.9|19
1731656600000|2024-11-15 07:43:20|4523.3|4517.3|4523.4|4517.4|4523.4|4517.4|4522.9|4516.9|3
1731656610000|2024-11-15 07:43:30|4523.3|4517.3|4523.4|4517.4|4523.4|4517.4|4523.3|4517.3|0
1731656640000|2024-11-15 07:44:00|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|7
1731656650000|2024-11-15 07:44:10|4525.4|4519.4|4526.5|4520.5|4526.5|4520.5|4525.4|4519.4|3
1731656660000|2024-11-15 07:44:20|4525.9|4519.9|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|1
1731656670000|2024-11-15 07:44:30|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|2
1731656680000|2024-11-15 07:44:40|4526.4|4520.4|4525.5|4519.5|4526.4|4520.4|4525.4|4519.4|1
1731656690000|2024-11-15 07:44:50|4525.9|4519.9|4526.4|4520.4|4526.4|4520.4|4525.5|4519.5|0
1731656700000|2024-11-15 07:45:00|4525.9|4519.9|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|0
1731656710000|2024-11-15 07:45:10|||||||||1
1731656720000|2024-11-15 07:45:20|||||||||2
1731656730000|2024-11-15 07:45:30|||||||||1
1731656740000|2024-11-15 07:45:40|||||||||1
1731656750000|2024-11-15 07:45:50|4525|4519|4525.4|4519.4|4525.4|4519.4|4525|4519|0
1731656760000|2024-11-15 07:46:00|4525|4519|4525.4|4519.4|4525.4|4519.4|4525|4519|2
1731656770000|2024-11-15 07:46:10|4525|4519|4525|4519|4525|4519|4525|4519|0
1731656780000|2024-11-15 07:46:20|4525.4|4519.4|4525|4519|4525.4|4519.4|4525|4519|1
1731656800000|2024-11-15 07:46:40|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525|4519|6
1731656810000|2024-11-15 07:46:50|||||||||4
1731656820000|2024-11-15 07:47:00|||||||||2
1731656830000|2024-11-15 07:47:10|||||||||3
1731656840000|2024-11-15 07:47:20|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.4|4519.4|1
1731656850000|2024-11-15 07:47:30|4525.4|4519.4|4524.4|4518.4|4525.4|4519.4|4522.4|4516.4|14
1731656860000|2024-11-15 07:47:40|||||||||1
1731656870000|2024-11-15 07:47:50|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1731656880000|2024-11-15 07:48:00|4524.4|4518.4|4523.4|4517.4|4524.4|4518.4|4523.4|4517.4|6
1731656890000|2024-11-15 07:48:10|4522.9|4516.9|4523.9|4517.9|4523.9|4517.9|4522.9|4516.9|1
1731656900000|2024-11-15 07:48:20|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1731656910000|2024-11-15 07:48:30|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4
1731656920000|2024-11-15 07:48:40|4522.4|4516.4|4522.4|4516.4|4522.9|4516.9|4522.4|4516.4|8
1731656940000|2024-11-15 07:49:00|4521|4515|4519.9|4513.9|4521|4515|4519.9|4513.9|1
1731656950000|2024-11-15 07:49:10|4520|4514|4520.4|4514.4|4520.8|4514.8|4520|4514|0
1731656960000|2024-11-15 07:49:20|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|0
1731656970000|2024-11-15 07:49:30|4519.4|4513.4|4520.4|4514.4|4520.4|4514.4|4519.4|4513.4|0
1731656980000|2024-11-15 07:49:40|4519|4513|4519|4513|4519|4513|4519|4513|1
1731657000000|2024-11-15 07:50:00|4518.9|4512.9|4520.4|4514.4|4520.4|4514.4|4518.9|4512.9|6
1731657020000|2024-11-15 07:50:20|4520.9|4514.9|4522.4|4516.4|4522.4|4516.4|4520.9|4514.9|5
1731657030000|2024-11-15 07:50:30|4522.9|4516.9|4524.4|4518.4|4524.4|4518.4|4522.9|4516.9|2
1731657040000|2024-11-15 07:50:40|4523.9|4517.9|4524.9|4518.9|4524.9|4518.9|4523.9|4517.9|0
1731657050000|2024-11-15 07:50:50|4524.8|4518.8|4524.9|4518.9|4524.9|4518.9|4524.4|4518.4|2
1731657060000|2024-11-15 07:51:00|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1731657070000|2024-11-15 07:51:10|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1731657080000|2024-11-15 07:51:20|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|5
1731657090000|2024-11-15 07:51:30|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1731657100000|2024-11-15 07:51:40|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1731657110000|2024-11-15 07:51:50|4526.4|4520.4|4526.5|4520.5|4526.9|4520.9|4526.4|4520.4|3
1731657120000|2024-11-15 07:52:00|4526.9|4520.9|4527|4521|4527.4|4521.4|4526.5|4520.5|0
1731657130000|2024-11-15 07:52:10|4527.4|4521.4|4527.5|4521.5|4527.9|4521.9|4527|4521|2
1731657140000|2024-11-15 07:52:20|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|4527.5|4521.5|0
1731657150000|2024-11-15 07:52:30|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|9
1731657160000|2024-11-15 07:52:40|4528.4|4522.4|4527.4|4521.4|4528.4|4522.4|4527.4|4521.4|8
1731657170000|2024-11-15 07:52:50|||||||||9
1731657180000|2024-11-15 07:53:00|4527|4521|4527.4|4521.4|4527.4|4521.4|4527|4521|1
1731657190000|2024-11-15 07:53:10|4527|4521|4527|4521|4527|4521|4527|4521|1
1731657200000|2024-11-15 07:53:20|4527.4|4521.4|4527|4521|4527.4|4521.4|4527|4521|0
1731657210000|2024-11-15 07:53:30|||||||||20
1731657220000|2024-11-15 07:53:40|||||||||10
1731657240000|2024-11-15 07:54:00|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527|4521|0
1731657260000|2024-11-15 07:54:20|4527.5|4521.5|4527.4|4521.4|4527.5|4521.5|4527.4|4521.4|2
1731657270000|2024-11-15 07:54:30|4526.5|4520.5|4527.4|4521.4|4527.9|4521.9|4526.5|4520.5|0
1731657280000|2024-11-15 07:54:40|4522.9|4516.9|4523.4|4517.4|4523.4|4517.4|4522.5|4516.5|5
1731657290000|2024-11-15 07:54:50|4522.9|4516.9|4524.9|4518.9|4524.9|4518.9|4522.9|4516.9|2
1731657300000|2024-11-15 07:55:00|4524.4|4518.4|4523.4|4517.4|4524.9|4518.9|4523.4|4517.4|0
1731657310000|2024-11-15 07:55:10|4523.9|4517.9|4525.9|4519.9|4525.9|4519.9|4523.4|4517.4|3
1731657320000|2024-11-15 07:55:20|||||||||4
1731657340000|2024-11-15 07:55:40|4526.7|4520.7|4525.9|4519.9|4526.7|4520.7|4525.9|4519.9|4
1731657350000|2024-11-15 07:55:50|4525|4519|4525|4519|4525|4519|4525|4519|2
1731657360000|2024-11-15 07:56:00|4525.9|4519.9|4522.4|4516.4|4525.9|4519.9|4522|4516|5
1731657380000|2024-11-15 07:56:20|4521.9|4515.9|4521.3|4515.3|4521.9|4515.9|4521.3|4515.3|0
1731657390000|2024-11-15 07:56:30|4520.9|4514.9|4520.9|4514.9|4521.4|4515.4|4520.4|4514.4|2
1731657420000|2024-11-15 07:57:00|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1731657440000|2024-11-15 07:57:20|4520.3|4514.3|4519.4|4513.4|4520.3|4514.3|4518.4|4512.4|5
1731657450000|2024-11-15 07:57:30|4519.9|4513.9|4519.4|4513.4|4519.9|4513.9|4519.4|4513.4|0
1731657470000|2024-11-15 07:57:50|||||||||1
1731657480000|2024-11-15 07:58:00|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4
1731657500000|2024-11-15 07:58:20|4518.8|4512.8|4516.3|4510.3|4518.8|4512.8|4515.9|4509.9|10
1731657510000|2024-11-15 07:58:30|4517.3|4511.3|4517.8|4511.8|4517.8|4511.8|4517.3|4511.3|11
1731657520000|2024-11-15 07:58:40|4517.4|4511.4|4517.2|4511.2|4517.8|4511.8|4517.2|4511.2|2
1731657530000|2024-11-15 07:58:50|4517.3|4511.3|4517.2|4511.2|4517.3|4511.3|4517.2|4511.2|2
1731657540000|2024-11-15 07:59:00|4517.3|4511.3|4517.2|4511.2|4517.3|4511.3|4516.4|4510.4|5
1731657550000|2024-11-15 07:59:10|4517.3|4511.3|4517.7|4511.7|4517.7|4511.7|4517.3|4511.3|0
1731657570000|2024-11-15 07:59:30|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|1
1731657600000|2024-11-15 08:00:00|4516.7|4510.7|4515.9|4509.9|4516.8|4510.8|4515.9|4509.9|24
1731657610000|2024-11-15 08:00:10|||||||||8
1731657620000|2024-11-15 08:00:20|4516.8|4510.8|4516.4|4510.4|4516.8|4510.8|4516.4|4510.4|10
1731657630000|2024-11-15 08:00:30|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.4|4510.4|0
1731657640000|2024-11-15 08:00:40|4516.4|4510.4|4516.8|4510.8|4516.8|4510.8|4516.4|4510.4|0
1731657650000|2024-11-15 08:00:50|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4
1731657660000|2024-11-15 08:01:00|4516.8|4510.8|4516.4|4510.4|4516.8|4510.8|4516.4|4510.4|3
1731657670000|2024-11-15 08:01:10|4516.8|4510.8|4516.4|4510.4|4516.8|4510.8|4516.4|4510.4|0
1731657680000|2024-11-15 08:01:20|4516.8|4510.8|4516.9|4510.9|4516.9|4510.9|4516.8|4510.8|2
1731657690000|2024-11-15 08:01:30|4516.8|4510.8|4516.4|4510.4|4516.8|4510.8|4516.4|4510.4|0
1731657700000|2024-11-15 08:01:40|4516.2|4510.2|4515.8|4509.8|4516.2|4510.2|4515.8|4509.8|4
1731657710000|2024-11-15 08:01:50|||||||||1
1731657720000|2024-11-15 08:02:00|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|2
1731657730000|2024-11-15 08:02:10|||||||||2
1731657740000|2024-11-15 08:02:20|4516.2|4510.2|4516.3|4510.3|4516.3|4510.3|4516.2|4510.2|0
1731657750000|2024-11-15 08:02:30|4516.2|4510.2|4515.3|4509.3|4516.2|4510.2|4515.3|4509.3|1
1731657760000|2024-11-15 08:02:40|||||||||1
1731657770000|2024-11-15 08:02:50|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|8
1731657780000|2024-11-15 08:03:00|4515.9|4509.9|4517.8|4511.8|4517.8|4511.8|4515.9|4509.9|6
1731657790000|2024-11-15 08:03:10|4517.7|4511.7|4517.3|4511.3|4517.7|4511.7|4517.3|4511.3|0
1731657800000|2024-11-15 08:03:20|4516.9|4510.9|4517.3|4511.3|4517.3|4511.3|4516.9|4510.9|0
1731657810000|2024-11-15 08:03:30|4517.4|4511.4|4517.8|4511.8|4517.9|4511.9|4517.4|4511.4|5
1731657830000|2024-11-15 08:03:50|4517.9|4511.9|4518.3|4512.3|4519.3|4513.3|4517.4|4511.4|3
1731657840000|2024-11-15 08:04:00|4518.4|4512.4|4519.3|4513.3|4519.3|4513.3|4518.4|4512.4|2
1731657850000|2024-11-15 08:04:10|4519.7|4513.7|4517.3|4511.3|4519.8|4513.8|4517.3|4511.3|6
1731657860000|2024-11-15 08:04:20|||||||||2
1731657870000|2024-11-15 08:04:30|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|1
1731657880000|2024-11-15 08:04:40|4516.3|4510.3|4515.2|4509.2|4516.3|4510.3|4515.2|4509.2|2
1731657890000|2024-11-15 08:04:50|||||||||2
1731657900000|2024-11-15 08:05:00|||||||||2
1731657910000|2024-11-15 08:05:10|4515.3|4509.3|4515.7|4509.7|4515.7|4509.7|4515.3|4509.3|2
1731657920000|2024-11-15 08:05:20|4516.9|4510.9|4517.4|4511.4|4517.8|4511.8|4516.9|4510.9|5
1731657930000|2024-11-15 08:05:30|4517.8|4511.8|4518.3|4512.3|4518.7|4512.7|4517.4|4511.4|5
1731657940000|2024-11-15 08:05:40|4518.7|4512.7|4517.9|4511.9|4518.7|4512.7|4517.9|4511.9|18
1731657950000|2024-11-15 08:05:50|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|3
1731657960000|2024-11-15 08:06:00|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|9
1731657970000|2024-11-15 08:06:10|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516.4|4510.4|0
1731657980000|2024-11-15 08:06:20|4515.5|4509.5|4515.4|4509.4|4515.5|4509.5|4515.4|4509.4|0
1731657990000|2024-11-15 08:06:30|4514.9|4508.9|4515.8|4509.8|4515.8|4509.8|4514.9|4508.9|1
1731658000000|2024-11-15 08:06:40|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1731658010000|2024-11-15 08:06:50|4515.3|4509.3|4514.9|4508.9|4515.3|4509.3|4514.9|4508.9|0
1731658020000|2024-11-15 08:07:00|4514.8|4508.8|4514.9|4508.9|4514.9|4508.9|4514.8|4508.8|6
1731658040000|2024-11-15 08:07:20|4513.9|4507.9|4514.9|4508.9|4514.9|4508.9|4513.9|4507.9|0
1731658060000|2024-11-15 08:07:40|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|10
1731658070000|2024-11-15 08:07:50|4512.3|4506.3|4511.9|4505.9|4512.3|4506.3|4511.9|4505.9|6
1731658080000|2024-11-15 08:08:00|4512|4506|4512.9|4506.9|4512.9|4506.9|4512|4506|6
1731658100000|2024-11-15 08:08:20|||||||||5
1731658110000|2024-11-15 08:08:30|4512.4|4506.4|4512.4|4506.4|4512.9|4506.9|4511.9|4505.9|3
1731658120000|2024-11-15 08:08:40|||||||||1
1731658130000|2024-11-15 08:08:50|4511.9|4505.9|4511.9|4505.9|4512.3|4506.3|4511.9|4505.9|0
1731658140000|2024-11-15 08:09:00|||||||||3
1731658160000|2024-11-15 08:09:20|||||||||2
1731658180000|2024-11-15 08:09:40|||||||||8
1731658190000|2024-11-15 08:09:50|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|7
1731658200000|2024-11-15 08:10:00|4509.2|4503.2|4508.8|4502.8|4509.2|4503.2|4508.3|4502.3|7
1731658210000|2024-11-15 08:10:10|4508.7|4502.7|4508.9|4502.9|4508.9|4502.9|4508.7|4502.7|0
1731658230000|2024-11-15 08:10:30|||||||||2
1731658250000|2024-11-15 08:10:50|4508.4|4502.4|4508.9|4502.9|4508.9|4502.9|4507.4|4501.4|5
1731658260000|2024-11-15 08:11:00|4508.4|4502.4|4509.4|4503.4|4509.4|4503.4|4508.4|4502.4|10
1731658270000|2024-11-15 08:11:10|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1731658280000|2024-11-15 08:11:20|||||||||2
1731658290000|2024-11-15 08:11:30|4510.3|4504.3|4510.4|4504.4|4510.4|4504.4|4510.3|4504.3|2
1731658300000|2024-11-15 08:11:40|4510.9|4504.9|4511.4|4505.4|4511.5|4505.5|4510.9|4504.9|0
1731658310000|2024-11-15 08:11:50|4511.9|4505.9|4512.9|4506.9|4512.9|4506.9|4511.9|4505.9|1
1731658320000|2024-11-15 08:12:00|||||||||3
1731658330000|2024-11-15 08:12:10|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|1
1731658340000|2024-11-15 08:12:20|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1731658350000|2024-11-15 08:12:30|4513|4507|4512.4|4506.4|4513|4507|4512.4|4506.4|1
1731658360000|2024-11-15 08:12:40|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|3
1731658370000|2024-11-15 08:12:50|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|1
1731658380000|2024-11-15 08:13:00|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|2
1731658390000|2024-11-15 08:13:10|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|2
1731658420000|2024-11-15 08:13:40|4512.9|4506.9|4513.9|4507.9|4514.9|4508.9|4512.9|4506.9|0
1731658430000|2024-11-15 08:13:50|4514.4|4508.4|4514.9|4508.9|4514.9|4508.9|4514.4|4508.4|0
1731658440000|2024-11-15 08:14:00|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|2
1731658450000|2024-11-15 08:14:10|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1731658460000|2024-11-15 08:14:20|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1731658470000|2024-11-15 08:14:30|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1731658490000|2024-11-15 08:14:50|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|1
1731658500000|2024-11-15 08:15:00|||||||||10
1731658510000|2024-11-15 08:15:10|4514|4508|4515.9|4509.9|4515.9|4509.9|4514|4508|6
1731658530000|2024-11-15 08:15:30|4516.4|4510.4|4517.4|4511.4|4517.4|4511.4|4516.4|4510.4|1
1731658540000|2024-11-15 08:15:40|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516.4|4510.4|1
1731658560000|2024-11-15 08:16:00|||||||||11
1731658570000|2024-11-15 08:16:10|||||||||1
1731658590000|2024-11-15 08:16:30|4515.4|4509.4|4516.4|4510.4|4516.9|4510.9|4515.4|4509.4|0
1731658600000|2024-11-15 08:16:40|4517.4|4511.4|4516.4|4510.4|4517.4|4511.4|4516.4|4510.4|2
1731658610000|2024-11-15 08:16:50|4517.4|4511.4|4516.9|4510.9|4517.4|4511.4|4516.9|4510.9|0
1731658620000|2024-11-15 08:17:00|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4
1731658630000|2024-11-15 08:17:10|4516.5|4510.5|4518.9|4512.9|4518.9|4512.9|4516.4|4510.4|2
1731658640000|2024-11-15 08:17:20|4519|4513|4519.9|4513.9|4519.9|4513.9|4519|4513|0
1731658660000|2024-11-15 08:17:40|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1731658670000|2024-11-15 08:17:50|4520.7|4514.7|4518.9|4512.9|4520.7|4514.7|4518.9|4512.9|4
1731658680000|2024-11-15 08:18:00|4519.4|4513.4|4516.4|4510.4|4519.4|4513.4|4516.3|4510.3|11
1731658690000|2024-11-15 08:18:10|4515.4|4509.4|4515.8|4509.8|4515.8|4509.8|4515.4|4509.4|0
1731658700000|2024-11-15 08:18:20|4516.4|4510.4|4516.3|4510.3|4516.4|4510.4|4516.3|4510.3|1
1731658710000|2024-11-15 08:18:30|4516.2|4510.2|4515.4|4509.4|4516.2|4510.2|4515.4|4509.4|0
1731658720000|2024-11-15 08:18:40|4515.3|4509.3|4515.8|4509.8|4515.8|4509.8|4515.3|4509.3|1
1731658730000|2024-11-15 08:18:50|4515.4|4509.4|4515.8|4509.8|4515.8|4509.8|4515.4|4509.4|0
1731658740000|2024-11-15 08:19:00|4515.9|4509.9|4515.4|4509.4|4515.9|4509.9|4515.4|4509.4|2
1731658750000|2024-11-15 08:19:10|4515.8|4509.8|4516.2|4510.2|4516.2|4510.2|4515.8|4509.8|1
1731658760000|2024-11-15 08:19:20|4515.8|4509.8|4515.4|4509.4|4515.8|4509.8|4515.4|4509.4|0
1731658780000|2024-11-15 08:19:40|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1731658800000|2024-11-15 08:20:00|4514.8|4508.8|4515.4|4509.4|4515.4|4509.4|4514.8|4508.8|7
1731658810000|2024-11-15 08:20:10|||||||||5
1731658830000|2024-11-15 08:20:30|4515.3|4509.3|4514.4|4508.4|4515.3|4509.3|4514.4|4508.4|0
1731658840000|2024-11-15 08:20:40|4514.3|4508.3|4514.4|4508.4|4514.4|4508.4|4513.4|4507.4|17
1731658850000|2024-11-15 08:20:50|4514.2|4508.2|4513.4|4507.4|4514.4|4508.4|4513.4|4507.4|0
1731658870000|2024-11-15 08:21:10|4513.3|4507.3|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|2
1731658880000|2024-11-15 08:21:20|4513.8|4507.8|4513.4|4507.4|4513.8|4507.8|4513.4|4507.4|0
1731658900000|2024-11-15 08:21:40|4514.3|4508.3|4513.8|4507.8|4514.3|4508.3|4513.4|4507.4|1
1731658910000|2024-11-15 08:21:50|4513.4|4507.4|4512.8|4506.8|4514.3|4508.3|4512.4|4506.4|0
1731658920000|2024-11-15 08:22:00|4512.4|4506.4|4512.3|4506.3|4512.4|4506.4|4512.3|4506.3|0
1731658930000|2024-11-15 08:22:10|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|20
1731658940000|2024-11-15 08:22:20|||||||||2
1731658950000|2024-11-15 08:22:30|4515.4|4509.4|4514.9|4508.9|4515.9|4509.9|4514.9|4508.9|20
1731658960000|2024-11-15 08:22:40|||||||||1
1731658970000|2024-11-15 08:22:50|4514.8|4508.8|4513.9|4507.9|4514.8|4508.8|4513.9|4507.9|0
1731658980000|2024-11-15 08:23:00|4514.8|4508.8|4515.3|4509.3|4515.3|4509.3|4514.8|4508.8|0
1731658990000|2024-11-15 08:23:10|4514.9|4508.9|4514.3|4508.3|4514.9|4508.9|4513.8|4507.8|3
1731659010000|2024-11-15 08:23:30|4514.4|4508.4|4514.8|4508.8|4514.8|4508.8|4514.4|4508.4|2
1731659020000|2024-11-15 08:23:40|4514.4|4508.4|4512.9|4506.9|4514.4|4508.4|4512.9|4506.9|0
1731659040000|2024-11-15 08:24:00|4513.3|4507.3|4513.4|4507.4|4513.4|4507.4|4513.3|4507.3|0
1731659050000|2024-11-15 08:24:10|4513.3|4507.3|4513.4|4507.4|4513.4|4507.4|4513.3|4507.3|9
1731659060000|2024-11-15 08:24:20|4513.8|4507.8|4513.9|4507.9|4513.9|4507.9|4513.8|4507.8|0
1731659080000|2024-11-15 08:24:40|4514.3|4508.3|4514.4|4508.4|4514.4|4508.4|4513.9|4507.9|0
1731659090000|2024-11-15 08:24:50|4514.8|4508.8|4515.4|4509.4|4515.4|4509.4|4514.8|4508.8|7
1731659100000|2024-11-15 08:25:00|4515.9|4509.9|4515.9|4509.9|4516.4|4510.4|4515.9|4509.9|0
1731659110000|2024-11-15 08:25:10|4515.4|4509.4|4516.3|4510.3|4516.3|4510.3|4515.4|4509.4|4
1731659140000|2024-11-15 08:25:40|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|2
1731659150000|2024-11-15 08:25:50|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|7
1731659170000|2024-11-15 08:26:10|||||||||1
1731659180000|2024-11-15 08:26:20|4516.9|4510.9|4517.4|4511.4|4517.4|4511.4|4516.9|4510.9|2
1731659190000|2024-11-15 08:26:30|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.4|4511.4|1
1731659200000|2024-11-15 08:26:40|4517.4|4511.4|4516.9|4510.9|4517.4|4511.4|4516.9|4510.9|0
1731659210000|2024-11-15 08:26:50|4517.3|4511.3|4516.4|4510.4|4517.3|4511.3|4516.4|4510.4|1
1731659220000|2024-11-15 08:27:00|4516.8|4510.8|4515.4|4509.4|4516.8|4510.8|4515.4|4509.4|1
1731659230000|2024-11-15 08:27:10|4515.9|4509.9|4515.8|4509.8|4515.9|4509.9|4515.8|4509.8|0
1731659240000|2024-11-15 08:27:20|4516.3|4510.3|4515.8|4509.8|4516.3|4510.3|4515.8|4509.8|14
1731659250000|2024-11-15 08:27:30|4514.4|4508.4|4514.9|4508.9|4514.9|4508.9|4514.4|4508.4|0
1731659260000|2024-11-15 08:27:40|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|0
1731659290000|2024-11-15 08:28:10|4515.8|4509.8|4515.8|4509.8|4515.9|4509.9|4515.8|4509.8|5
1731659300000|2024-11-15 08:28:20|4515.3|4509.3|4515.4|4509.4|4515.8|4509.8|4515.3|4509.3|3
1731659310000|2024-11-15 08:28:30|4515.3|4509.3|4515.4|4509.4|4515.4|4509.4|4514.9|4508.9|0
1731659320000|2024-11-15 08:28:40|4515.3|4509.3|4517.9|4511.9|4517.9|4511.9|4515.3|4509.3|1
1731659330000|2024-11-15 08:28:50|4518.4|4512.4|4518.4|4512.4|4518.8|4512.8|4517.8|4511.8|1
1731659340000|2024-11-15 08:29:00|4518.3|4512.3|4518.4|4512.4|4518.4|4512.4|4517.8|4511.8|0
1731659350000|2024-11-15 08:29:10|4518.3|4512.3|4518.8|4512.8|4518.8|4512.8|4518.3|4512.3|3
1731659360000|2024-11-15 08:29:20|||||||||2
1731659370000|2024-11-15 08:29:30|4518.4|4512.4|4518.9|4512.9|4518.9|4512.9|4518.4|4512.4|0
1731659380000|2024-11-15 08:29:40|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1731659390000|2024-11-15 08:29:50|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|1
1731659400000|2024-11-15 08:30:00|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|1
1731659420000|2024-11-15 08:30:20|4520.9|4514.9|4522.5|4516.5|4522.5|4516.5|4520.5|4514.5|19
1731659430000|2024-11-15 08:30:30|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1731659450000|2024-11-15 08:30:50|4523.4|4517.4|4523.5|4517.5|4523.5|4517.5|4523.4|4517.4|0
1731659460000|2024-11-15 08:31:00|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1731659470000|2024-11-15 08:31:10|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1731659480000|2024-11-15 08:31:20|4523.4|4517.4|4523.8|4517.8|4523.9|4517.9|4523.4|4517.4|6
1731659490000|2024-11-15 08:31:30|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|3
1731659500000|2024-11-15 08:31:40|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.4|4517.4|0
1731659510000|2024-11-15 08:31:50|4523.4|4517.4|4524.4|4518.4|4524.4|4518.4|4523.4|4517.4|2
1731659520000|2024-11-15 08:32:00|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.4|4518.4|2
1731659530000|2024-11-15 08:32:10|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1731659540000|2024-11-15 08:32:20|4524.5|4518.5|4524.9|4518.9|4524.9|4518.9|4524.5|4518.5|0
1731659550000|2024-11-15 08:32:30|4525|4519|4525.4|4519.4|4525.4|4519.4|4525|4519|11
1731659560000|2024-11-15 08:32:40|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1731659590000|2024-11-15 08:33:10|4523.3|4517.3|4523.4|4517.4|4523.4|4517.4|4522.9|4516.9|1
1731659600000|2024-11-15 08:33:20|4522.9|4516.9|4522.4|4516.4|4522.9|4516.9|4522.4|4516.4|0
1731659610000|2024-11-15 08:33:30|4523.4|4517.4|4524.4|4518.4|4524.4|4518.4|4523.4|4517.4|13
1731659620000|2024-11-15 08:33:40|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|0
1731659630000|2024-11-15 08:33:50|4524.9|4518.9|4525.5|4519.5|4525.9|4519.9|4524.9|4518.9|1
1731659640000|2024-11-15 08:34:00|4525.9|4519.9|4525.5|4519.5|4525.9|4519.9|4525.5|4519.5|1
1731659650000|2024-11-15 08:34:10|4525.4|4519.4|4524.9|4518.9|4525.4|4519.4|4524.9|4518.9|0
1731659660000|2024-11-15 08:34:20|4524.5|4518.5|4523.9|4517.9|4524.5|4518.5|4523.9|4517.9|0
1731659670000|2024-11-15 08:34:30|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|2
1731659690000|2024-11-15 08:34:50|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|6
1731659700000|2024-11-15 08:35:00|||||||||6
1731659710000|2024-11-15 08:35:10|4519.9|4513.9|4519.5|4513.5|4519.9|4513.9|4519.5|4513.5|0
1731659720000|2024-11-15 08:35:20|4519.9|4513.9|4519.5|4513.5|4519.9|4513.9|4519.5|4513.5|0
1731659730000|2024-11-15 08:35:30|4519.4|4513.4|4518.5|4512.5|4519.4|4513.4|4518.5|4512.5|4
1731659740000|2024-11-15 08:35:40|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|1
1731659750000|2024-11-15 08:35:50|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|4517.9|4511.9|2
1731659760000|2024-11-15 08:36:00|||||||||2
1731659770000|2024-11-15 08:36:10|4517.4|4511.4|4518.4|4512.4|4518.4|4512.4|4517.4|4511.4|4
1731659790000|2024-11-15 08:36:30|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1731659800000|2024-11-15 08:36:40|4518.4|4512.4|4519.3|4513.3|4519.3|4513.3|4518.4|4512.4|4
1731659810000|2024-11-15 08:36:50|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|1
1731659820000|2024-11-15 08:37:00|4519.9|4513.9|4519.4|4513.4|4519.9|4513.9|4519.4|4513.4|0
1731659840000|2024-11-15 08:37:20|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|0
1731659850000|2024-11-15 08:37:30|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|1
1731659860000|2024-11-15 08:37:40|4520.3|4514.3|4520.9|4514.9|4520.9|4514.9|4519.4|4513.4|16
1731659890000|2024-11-15 08:38:10|4521.4|4515.4|4523.5|4517.5|4523.9|4517.9|4521.4|4515.4|6
1731659900000|2024-11-15 08:38:20|4523.9|4517.9|4522.4|4516.4|4523.9|4517.9|4522.4|4516.4|1
1731659910000|2024-11-15 08:38:30|4522.9|4516.9|4523.9|4517.9|4523.9|4517.9|4522.9|4516.9|2
1731659920000|2024-11-15 08:38:40|||||||||1
1731659930000|2024-11-15 08:38:50|4524.4|4518.4|4524.5|4518.5|4524.9|4518.9|4524.4|4518.4|17
1731659940000|2024-11-15 08:39:00|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1731659950000|2024-11-15 08:39:10|4525|4519|4525.4|4519.4|4525.9|4519.9|4525|4519|0
1731659960000|2024-11-15 08:39:20|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4525.4|4519.4|3
1731659980000|2024-11-15 08:39:40|4526.8|4520.8|4526.4|4520.4|4526.8|4520.8|4526.4|4520.4|1
1731659990000|2024-11-15 08:39:50|||||||||9
1731660000000|2024-11-15 08:40:00|4525.9|4519.9|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|0
1731660020000|2024-11-15 08:40:20|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1731660040000|2024-11-15 08:40:40|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1731660050000|2024-11-15 08:40:50|||||||||2
1731660060000|2024-11-15 08:41:00|4524.9|4518.9|4524.9|4518.9|4525.4|4519.4|4524.9|4518.9|0
1731660070000|2024-11-15 08:41:10|4525.4|4519.4|4523.5|4517.5|4525.4|4519.4|4523.5|4517.5|0
1731660080000|2024-11-15 08:41:20|4524.4|4518.4|4523.4|4517.4|4524.4|4518.4|4523.4|4517.4|0
1731660090000|2024-11-15 08:41:30|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|1
1731660100000|2024-11-15 08:41:40|4523.4|4517.4|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|0
1731660110000|2024-11-15 08:41:50|||||||||1
1731660120000|2024-11-15 08:42:00|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|11
1731660130000|2024-11-15 08:42:10|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1731660140000|2024-11-15 08:42:20|4523.9|4517.9|4525.9|4519.9|4525.9|4519.9|4523.9|4517.9|13
1731660150000|2024-11-15 08:42:30|4525.4|4519.4|4526.4|4520.4|4526.4|4520.4|4525.4|4519.4|0
1731660160000|2024-11-15 08:42:40|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1731660170000|2024-11-15 08:42:50|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1731660180000|2024-11-15 08:43:00|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|3
1731660190000|2024-11-15 08:43:10|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|1
1731660200000|2024-11-15 08:43:20|4524.9|4518.9|4523.4|4517.4|4524.9|4518.9|4523.4|4517.4|2
1731660210000|2024-11-15 08:43:30|4523.9|4517.9|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|0
1731660230000|2024-11-15 08:43:50|4523.9|4517.9|4524.3|4518.3|4524.3|4518.3|4523.9|4517.9|0
1731660240000|2024-11-15 08:44:00|4523.4|4517.4|4526.9|4520.9|4526.9|4520.9|4523.4|4517.4|18
1731660260000|2024-11-15 08:44:20|4527.3|4521.3|4526.9|4520.9|4527.3|4521.3|4526.9|4520.9|4
1731660270000|2024-11-15 08:44:30|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|6
1731660280000|2024-11-15 08:44:40|||||||||1
1731660290000|2024-11-15 08:44:50|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|4525.9|4519.9|0
1731660300000|2024-11-15 08:45:00|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4525.9|4519.9|3
1731660310000|2024-11-15 08:45:10|4525.9|4519.9|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|2
1731660330000|2024-11-15 08:45:30|4524.5|4518.5|4524.4|4518.4|4524.5|4518.5|4524.4|4518.4|0
1731660350000|2024-11-15 08:45:50|4525|4519|4526.9|4520.9|4526.9|4520.9|4525|4519|4
1731660360000|2024-11-15 08:46:00|4526.8|4520.8|4526.9|4520.9|4526.9|4520.9|4526.4|4520.4|1
1731660370000|2024-11-15 08:46:10|4526.4|4520.4|4526.9|4520.9|4526.9|4520.9|4526.4|4520.4|4
1731660380000|2024-11-15 08:46:20|4526.4|4520.4|4525.4|4519.4|4526.4|4520.4|4525.4|4519.4|3
1731660400000|2024-11-15 08:46:40|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.4|4518.4|0
1731660410000|2024-11-15 08:46:50|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|43
1731660420000|2024-11-15 08:47:00|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|3
1731660430000|2024-11-15 08:47:10|||||||||1
1731660440000|2024-11-15 08:47:20|||||||||3
1731660450000|2024-11-15 08:47:30|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1731660470000|2024-11-15 08:47:50|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|1
1731660480000|2024-11-15 08:48:00|4523.9|4517.9|4523.5|4517.5|4524.4|4518.4|4523.4|4517.4|2
1731660490000|2024-11-15 08:48:10|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1731660500000|2024-11-15 08:48:20|||||||||5
1731660510000|2024-11-15 08:48:30|||||||||1
1731660520000|2024-11-15 08:48:40|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|1
1731660530000|2024-11-15 08:48:50|4524|4518|4524.9|4518.9|4524.9|4518.9|4524|4518|4
1731660540000|2024-11-15 08:49:00|4523.5|4517.5|4523.4|4517.4|4523.5|4517.5|4523.4|4517.4|0
1731660550000|2024-11-15 08:49:10|||||||||2
1731660560000|2024-11-15 08:49:20|4523|4517|4523.4|4517.4|4523.4|4517.4|4523|4517|18
1731660570000|2024-11-15 08:49:30|4523.9|4517.9|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|3
1731660580000|2024-11-15 08:49:40|4523.9|4517.9|4525.9|4519.9|4526|4520|4523.9|4517.9|6
1731660600000|2024-11-15 08:50:00|4525.4|4519.4|4525.9|4519.9|4525.9|4519.9|4524.9|4518.9|0
1731660610000|2024-11-15 08:50:10|4526|4520|4526.9|4520.9|4526.9|4520.9|4526|4520|0
1731660630000|2024-11-15 08:50:30|4526.4|4520.4|4525.9|4519.9|4526.4|4520.4|4525.9|4519.9|9
1731660650000|2024-11-15 08:50:50|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|0
1731660660000|2024-11-15 08:51:00|4524.9|4518.9|4524.4|4518.4|4524.9|4518.9|4523.9|4517.9|1
1731660680000|2024-11-15 08:51:20|4523.9|4517.9|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1731660690000|2024-11-15 08:51:30|||||||||6
1731660700000|2024-11-15 08:51:40|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1731660720000|2024-11-15 08:52:00|4524.4|4518.4|4523.5|4517.5|4524.4|4518.4|4523.4|4517.4|4
1731660730000|2024-11-15 08:52:10|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|22
1731660740000|2024-11-15 08:52:20|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|2
1731660760000|2024-11-15 08:52:40|||||||||12
1731660770000|2024-11-15 08:52:50|||||||||1
1731660780000|2024-11-15 08:53:00|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|4
1731660790000|2024-11-15 08:53:10|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|3
1731660820000|2024-11-15 08:53:40|||||||||2
1731660830000|2024-11-15 08:53:50|4528.5|4522.5|4529.4|4523.4|4529.4|4523.4|4528.5|4522.5|30
1731660840000|2024-11-15 08:54:00|4529.5|4523.5|4529.9|4523.9|4529.9|4523.9|4529.5|4523.5|0
1731660860000|2024-11-15 08:54:20|4529.4|4523.4|4528.4|4522.4|4529.4|4523.4|4528.4|4522.4|1
1731660870000|2024-11-15 08:54:30|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|0
1731660880000|2024-11-15 08:54:40|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|4527.4|4521.4|0
1731660890000|2024-11-15 08:54:50|4528.4|4522.4|4527.9|4521.9|4528.4|4522.4|4527.9|4521.9|7
1731660900000|2024-11-15 08:55:00|4527.5|4521.5|4527.4|4521.4|4527.9|4521.9|4526.9|4520.9|0
1731660910000|2024-11-15 08:55:10|4526.9|4520.9|4527.4|4521.4|4527.4|4521.4|4526.9|4520.9|0
1731660920000|2024-11-15 08:55:20|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|10
1731660930000|2024-11-15 08:55:30|4527.8|4521.8|4527.9|4521.9|4527.9|4521.9|4527.8|4521.8|13
1731660940000|2024-11-15 08:55:40|4528|4522|4528.8|4522.8|4528.9|4522.9|4528|4522|2
1731660950000|2024-11-15 08:55:50|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.3|4522.3|2
1731660960000|2024-11-15 08:56:00|4528.9|4522.9|4529.3|4523.3|4529.3|4523.3|4528.8|4522.8|2
1731660970000|2024-11-15 08:56:10|4528.8|4522.8|4528.4|4522.4|4528.8|4522.8|4528.4|4522.4|0
1731660980000|2024-11-15 08:56:20|||||||||2
1731661000000|2024-11-15 08:56:40|||||||||2
1731661020000|2024-11-15 08:57:00|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|3
1731661030000|2024-11-15 08:57:10|4527.8|4521.8|4530.5|4524.5|4530.5|4524.5|4527.8|4521.8|26
1731661050000|2024-11-15 08:57:30|4530.9|4524.9|4531.9|4525.9|4531.9|4525.9|4530.9|4524.9|2
1731661060000|2024-11-15 08:57:40|4531.8|4525.8|4533.4|4527.4|4533.9|4527.9|4531.4|4525.4|14
1731661090000|2024-11-15 08:58:10|||||||||2
1731661100000|2024-11-15 08:58:20|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|6
1731661110000|2024-11-15 08:58:30|4533.9|4527.9|4533.9|4527.9|4534.4|4528.4|4533.5|4527.5|0
1731661120000|2024-11-15 08:58:40|4533.5|4527.5|4533.4|4527.4|4533.5|4527.5|4533.4|4527.4|0
1731661150000|2024-11-15 08:59:10|||||||||1
1731661160000|2024-11-15 08:59:20|||||||||1
1731661170000|2024-11-15 08:59:30|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.4|4527.4|0
1731661180000|2024-11-15 08:59:40|4533.4|4527.4|4533.9|4527.9|4533.9|4527.9|4533.4|4527.4|1
1731661190000|2024-11-15 08:59:50|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|2
1731661200000|2024-11-15 09:00:00|4533.9|4527.9|4533.4|4527.4|4534.4|4528.4|4533.4|4527.4|3
1731661220000|2024-11-15 09:00:20|||||||||22
1731661230000|2024-11-15 09:00:30|4533.5|4527.5|4534.4|4528.4|4534.4|4528.4|4533.5|4527.5|0
1731661240000|2024-11-15 09:00:40|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|2
1731661250000|2024-11-15 09:00:50|4534.4|4528.4|4533.4|4527.4|4534.9|4528.9|4533.4|4527.4|1
1731661260000|2024-11-15 09:01:00|4533.9|4527.9|4533.9|4527.9|4534.4|4528.4|4533.4|4527.4|2
1731661270000|2024-11-15 09:01:10|4533.8|4527.8|4533.9|4527.9|4533.9|4527.9|4533.8|4527.8|0
1731661280000|2024-11-15 09:01:20|||||||||1
1731661290000|2024-11-15 09:01:30|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|7
1731661300000|2024-11-15 09:01:40|4533.7|4527.7|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|0
1731661320000|2024-11-15 09:02:00|||||||||1
1731661330000|2024-11-15 09:02:10|4533.6|4527.6|4533.8|4527.8|4533.8|4527.8|4531.4|4525.4|13
1731661340000|2024-11-15 09:02:20|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|1
1731661350000|2024-11-15 09:02:30|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|1
1731661360000|2024-11-15 09:02:40|||||||||2
1731661390000|2024-11-15 09:03:10|||||||||1
1731661410000|2024-11-15 09:03:30|4534.6|4528.6|4531.8|4525.8|4534.6|4528.6|4531.8|4525.8|20
1731661420000|2024-11-15 09:03:40|||||||||2
1731661430000|2024-11-15 09:03:50|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|16
1731661440000|2024-11-15 09:04:00|4531.8|4525.8|4531.4|4525.4|4531.8|4525.8|4531.4|4525.4|5
1731661450000|2024-11-15 09:04:10|4532.3|4526.3|4531.4|4525.4|4532.3|4526.3|4531.4|4525.4|4
1731661460000|2024-11-15 09:04:20|4531.8|4525.8|4532.3|4526.3|4532.3|4526.3|4531.4|4525.4|6
1731661470000|2024-11-15 09:04:30|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|0
1731661480000|2024-11-15 09:04:40|4532.8|4526.8|4533.4|4527.4|4533.4|4527.4|4532.8|4526.8|2
1731661490000|2024-11-15 09:04:50|4533.8|4527.8|4532.4|4526.4|4533.8|4527.8|4532.4|4526.4|3
1731661500000|2024-11-15 09:05:00|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4531.4|4525.4|0
1731661520000|2024-11-15 09:05:20|4531.8|4525.8|4531.8|4525.8|4532.3|4526.3|4531.4|4525.4|1
1731661530000|2024-11-15 09:05:30|4532.3|4526.3|4531.4|4525.4|4532.3|4526.3|4531.4|4525.4|0
1731661540000|2024-11-15 09:05:40|4531.8|4525.8|4530.3|4524.3|4531.8|4525.8|4530.3|4524.3|41
1731661550000|2024-11-15 09:05:50|4530.7|4524.7|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|0
1731661560000|2024-11-15 09:06:00|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|5
1731661570000|2024-11-15 09:06:10|4530.3|4524.3|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|0
1731661580000|2024-11-15 09:06:20|4529.9|4523.9|4529.8|4523.8|4529.9|4523.9|4529.8|4523.8|1
1731661600000|2024-11-15 09:06:40|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1731661610000|2024-11-15 09:06:50|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|23
1731661620000|2024-11-15 09:07:00|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|2
1731661630000|2024-11-15 09:07:10|4532.9|4526.9|4532.8|4526.8|4533.8|4527.8|4532.8|4526.8|3
1731661640000|2024-11-15 09:07:20|4532.7|4526.7|4532.8|4526.8|4532.8|4526.8|4532.3|4526.3|0
1731661680000|2024-11-15 09:08:00|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|1
1731661700000|2024-11-15 09:08:20|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|2
1731661710000|2024-11-15 09:08:30|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1731661720000|2024-11-15 09:08:40|4532.3|4526.3|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|0
1731661730000|2024-11-15 09:08:50|4533.3|4527.3|4534.9|4528.9|4534.9|4528.9|4533.3|4527.3|5
1731661740000|2024-11-15 09:09:00|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|1
1731661750000|2024-11-15 09:09:10|4534.3|4528.3|4534.4|4528.4|4534.9|4528.9|4534.3|4528.3|81
1731661760000|2024-11-15 09:09:20|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|1
1731661770000|2024-11-15 09:09:30|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|2
1731661780000|2024-11-15 09:09:40|4535.3|4529.3|4534.9|4528.9|4535.3|4529.3|4534.9|4528.9|4
1731661790000|2024-11-15 09:09:50|4536.4|4530.4|4536.4|4530.4|4536.8|4530.8|4536.4|4530.4|3
1731661800000|2024-11-15 09:10:00|4536.9|4530.9|4538.9|4532.9|4538.9|4532.9|4536.9|4530.9|20
1731661810000|2024-11-15 09:10:10|4538.4|4532.4|4537.4|4531.4|4538.4|4532.4|4537.4|4531.4|22
1731661840000|2024-11-15 09:10:40|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|3
1731661850000|2024-11-15 09:10:50|4535.9|4529.9|4535.4|4529.4|4536.4|4530.4|4535.4|4529.4|0
1731661860000|2024-11-15 09:11:00|4535.9|4529.9|4535.4|4529.4|4535.9|4529.9|4535.4|4529.4|0
1731661900000|2024-11-15 09:11:40|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|1
1731661910000|2024-11-15 09:11:50|||||||||5
1731661920000|2024-11-15 09:12:00|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1731661930000|2024-11-15 09:12:10|4534.4|4528.4|4533.9|4527.9|4534.4|4528.4|4533.9|4527.9|1
1731661950000|2024-11-15 09:12:30|4533.4|4527.4|4533.9|4527.9|4533.9|4527.9|4533.4|4527.4|4
1731661980000|2024-11-15 09:13:00|||||||||2
1731661990000|2024-11-15 09:13:10|4533.4|4527.4|4533.9|4527.9|4533.9|4527.9|4533.4|4527.4|1
1731662000000|2024-11-15 09:13:20|4533.8|4527.8|4531.9|4525.9|4533.8|4527.8|4531.9|4525.9|6
1731662010000|2024-11-15 09:13:30|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|13
1731662020000|2024-11-15 09:13:40|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|4531.9|4525.9|1
1731662030000|2024-11-15 09:13:50|4531.4|4525.4|4530.4|4524.4|4531.4|4525.4|4530.4|4524.4|3
1731662040000|2024-11-15 09:14:00|||||||||7
1731662050000|2024-11-15 09:14:10|4530|4524|4529.9|4523.9|4530.4|4524.4|4529.9|4523.9|40
1731662060000|2024-11-15 09:14:20|4529|4523|4528.5|4522.5|4529.9|4523.9|4528.5|4522.5|7
1731662070000|2024-11-15 09:14:30|4528.4|4522.4|4525.9|4519.9|4528.4|4522.4|4525.9|4519.9|33
1731662080000|2024-11-15 09:14:40|4526.9|4520.9|4527.9|4521.9|4527.9|4521.9|4526.9|4520.9|2
1731662100000|2024-11-15 09:15:00|4527.8|4521.8|4526.9|4520.9|4527.8|4521.8|4526.9|4520.9|0
1731662110000|2024-11-15 09:15:10|4527.4|4521.4|4525.4|4519.4|4527.4|4521.4|4525.4|4519.4|0
1731662120000|2024-11-15 09:15:20|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4523.4|4517.4|3
1731662160000|2024-11-15 09:16:00|4524.9|4518.9|4523.4|4517.4|4525.4|4519.4|4523.4|4517.4|0
1731662170000|2024-11-15 09:16:10|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1731662180000|2024-11-15 09:16:20|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|0
1731662190000|2024-11-15 09:16:30|4526.3|4520.3|4526.4|4520.4|4526.4|4520.4|4525.5|4519.5|2
1731662200000|2024-11-15 09:16:40|4525.9|4519.9|4526.4|4520.4|4526.4|4520.4|4525.9|4519.9|1
1731662210000|2024-11-15 09:16:50|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|2
1731662220000|2024-11-15 09:17:00|4526.4|4520.4|4525.4|4519.4|4526.4|4520.4|4525.4|4519.4|0
1731662240000|2024-11-15 09:17:20|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.5|4518.5|1
1731662250000|2024-11-15 09:17:30|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4524.9|4518.9|0
1731662260000|2024-11-15 09:17:40|||||||||1
1731662270000|2024-11-15 09:17:50|||||||||1
1731662280000|2024-11-15 09:18:00|4526.5|4520.5|4526.9|4520.9|4526.9|4520.9|4526.5|4520.5|5
1731662290000|2024-11-15 09:18:10|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|4527.9|4521.9|0
1731662300000|2024-11-15 09:18:20|4527.4|4521.4|4526.9|4520.9|4528.4|4522.4|4526.9|4520.9|12
1731662310000|2024-11-15 09:18:30|4527.4|4521.4|4528.4|4522.4|4528.4|4522.4|4527.4|4521.4|12
1731662320000|2024-11-15 09:18:40|4526.4|4520.4|4523.4|4517.4|4526.4|4520.4|4523.4|4517.4|51
1731662330000|2024-11-15 09:18:50|4520.9|4514.9|4519.9|4513.9|4520.9|4514.9|4519.9|4513.9|4
1731662340000|2024-11-15 09:19:00|4520.4|4514.4|4521.4|4515.4|4521.4|4515.4|4519.9|4513.9|4
1731662350000|2024-11-15 09:19:10|4521.9|4515.9|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|7
1731662370000|2024-11-15 09:19:30|4521.8|4515.8|4522.3|4516.3|4522.3|4516.3|4521.8|4515.8|2
1731662410000|2024-11-15 09:20:10|4521.8|4515.8|4521.9|4515.9|4521.9|4515.9|4521.8|4515.8|5
1731662420000|2024-11-15 09:20:20|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4
1731662430000|2024-11-15 09:20:30|4522.8|4516.8|4522.9|4516.9|4522.9|4516.9|4522.8|4516.8|0
1731662440000|2024-11-15 09:20:40|4523.8|4517.8|4524.8|4518.8|4524.8|4518.8|4523.8|4517.8|1
1731662450000|2024-11-15 09:20:50|4525.9|4519.9|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|43
1731662460000|2024-11-15 09:21:00|4525.8|4519.8|4525.4|4519.4|4525.9|4519.9|4525.4|4519.4|0
1731662470000|2024-11-15 09:21:10|4525.8|4519.8|4525.4|4519.4|4525.8|4519.8|4525.4|4519.4|0
1731662490000|2024-11-15 09:21:30|4525.3|4519.3|4525.4|4519.4|4525.4|4519.4|4525.3|4519.3|2
1731662500000|2024-11-15 09:21:40|4525.8|4519.8|4525.4|4519.4|4525.8|4519.8|4525.4|4519.4|0
1731662520000|2024-11-15 09:22:00|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|0
1731662530000|2024-11-15 09:22:10|4525.9|4519.9|4525.8|4519.8|4526.3|4520.3|4525.8|4519.8|1
1731662540000|2024-11-15 09:22:20|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.3|4517.3|2
1731662550000|2024-11-15 09:22:30|4522.4|4516.4|4522.4|4516.4|4522.8|4516.8|4522.4|4516.4|0
1731662560000|2024-11-15 09:22:40|4523.3|4517.3|4522.8|4516.8|4523.3|4517.3|4522.8|4516.8|0
1731662570000|2024-11-15 09:22:50|4522.9|4516.9|4523.3|4517.3|4523.3|4517.3|4522.9|4516.9|2
1731662590000|2024-11-15 09:23:10|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|1
1731662600000|2024-11-15 09:23:20|4524.8|4518.8|4524.9|4518.9|4524.9|4518.9|4524.8|4518.8|0
1731662610000|2024-11-15 09:23:30|4524.8|4518.8|4525.4|4519.4|4525.8|4519.8|4524.8|4518.8|2
1731662620000|2024-11-15 09:23:40|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|0
1731662630000|2024-11-15 09:23:50|4525.4|4519.4|4525.8|4519.8|4525.8|4519.8|4525.4|4519.4|0
1731662640000|2024-11-15 09:24:00|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.3|4519.3|2
1731662650000|2024-11-15 09:24:10|4525.3|4519.3|4525.4|4519.4|4525.4|4519.4|4524.8|4518.8|0
1731662670000|2024-11-15 09:24:30|4525.3|4519.3|4522.4|4516.4|4525.3|4519.3|4522.4|4516.4|1
1731662680000|2024-11-15 09:24:40|4522.8|4516.8|4523.3|4517.3|4523.4|4517.4|4522.8|4516.8|0
1731662690000|2024-11-15 09:24:50|4522.8|4516.8|4523.3|4517.3|4523.3|4517.3|4522.8|4516.8|0
1731662700000|2024-11-15 09:25:00|4524.3|4518.3|4523.3|4517.3|4524.3|4518.3|4523.3|4517.3|1
1731662710000|2024-11-15 09:25:10|4522.8|4516.8|4523.3|4517.3|4523.3|4517.3|4522.8|4516.8|0
1731662720000|2024-11-15 09:25:20|4522.8|4516.8|4522.4|4516.4|4522.8|4516.8|4522.4|4516.4|1
1731662730000|2024-11-15 09:25:30|4522.9|4516.9|4522.8|4516.8|4523.8|4517.8|4522.8|4516.8|8
1731662740000|2024-11-15 09:25:40|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1731662750000|2024-11-15 09:25:50|4520.4|4514.4|4521.4|4515.4|4521.4|4515.4|4520.4|4514.4|1
1731662760000|2024-11-15 09:26:00|4521.3|4515.3|4522.4|4516.4|4522.4|4516.4|4521.3|4515.3|0
1731662770000|2024-11-15 09:26:10|4522.5|4516.5|4523.8|4517.8|4523.8|4517.8|4522.5|4516.5|0
1731662780000|2024-11-15 09:26:20|4523.4|4517.4|4524.9|4518.9|4524.9|4518.9|4523.4|4517.4|1
1731662790000|2024-11-15 09:26:30|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1731662810000|2024-11-15 09:26:50|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|2
1731662820000|2024-11-15 09:27:00|4524.4|4518.4|4524.5|4518.5|4524.5|4518.5|4523.9|4517.9|1
1731662830000|2024-11-15 09:27:10|4525.9|4519.9|4525.5|4519.5|4525.9|4519.9|4525.4|4519.4|1
1731662850000|2024-11-15 09:27:30|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|2
1731662860000|2024-11-15 09:27:40|4527.9|4521.9|4528.9|4522.9|4528.9|4522.9|4527.9|4521.9|1
1731662870000|2024-11-15 09:27:50|4526.9|4520.9|4527.8|4521.8|4527.9|4521.9|4526.9|4520.9|9
1731662880000|2024-11-15 09:28:00|4527.9|4521.9|4527.9|4521.9|4528.4|4522.4|4527.9|4521.9|5
1731662890000|2024-11-15 09:28:10|||||||||2
1731662900000|2024-11-15 09:28:20|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|4528.4|4522.4|1
1731662910000|2024-11-15 09:28:30|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|0
1731662940000|2024-11-15 09:29:00|4527.9|4521.9|4527.4|4521.4|4527.9|4521.9|4527.4|4521.4|1
1731662960000|2024-11-15 09:29:20|4526.8|4520.8|4526.3|4520.3|4526.8|4520.8|4526.3|4520.3|0
1731662970000|2024-11-15 09:29:30|4525.8|4519.8|4526.3|4520.3|4526.3|4520.3|4525.4|4519.4|2
1731662990000|2024-11-15 09:29:50|4527.3|4521.3|4526.9|4520.9|4527.3|4521.3|4526.9|4520.9|2
1731663000000|2024-11-15 09:30:00|4526.3|4520.3|4527.8|4521.8|4527.8|4521.8|4525.8|4519.8|2
1731663010000|2024-11-15 09:30:10|4528.3|4522.3|4530.8|4524.8|4530.8|4524.8|4528.3|4522.3|3
1731663020000|2024-11-15 09:30:20|4531.3|4525.3|4531.3|4525.3|4532.8|4526.8|4530.8|4524.8|1
1731663030000|2024-11-15 09:30:30|4530.4|4524.4|4531.3|4525.3|4531.3|4525.3|4530.4|4524.4|0
1731663040000|2024-11-15 09:30:40|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.4|4524.4|1
1731663050000|2024-11-15 09:30:50|4530.4|4524.4|4530.4|4524.4|4530.8|4524.8|4530.4|4524.4|0
1731663060000|2024-11-15 09:31:00|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|73
1731663110000|2024-11-15 09:31:50|4531.8|4525.8|4531.3|4525.3|4531.8|4525.8|4531.3|4525.3|2
1731663120000|2024-11-15 09:32:00|4531.8|4525.8|4532.3|4526.3|4532.3|4526.3|4531.3|4525.3|0
1731663140000|2024-11-15 09:32:20|4531.8|4525.8|4531.3|4525.3|4532.3|4526.3|4531.3|4525.3|10
1731663150000|2024-11-15 09:32:30|4531.7|4525.7|4531.3|4525.3|4532.3|4526.3|4530.8|4524.8|1
1731663170000|2024-11-15 09:32:50|4531.8|4525.8|4532.3|4526.3|4532.3|4526.3|4531.3|4525.3|0
1731663180000|2024-11-15 09:33:00|4531.3|4525.3|4533.3|4527.3|4533.3|4527.3|4530.8|4524.8|26
1731663210000|2024-11-15 09:33:30|4532.3|4526.3|4532.9|4526.9|4532.9|4526.9|4532.3|4526.3|5
1731663230000|2024-11-15 09:33:50|||||||||1
1731663240000|2024-11-15 09:34:00|4533.3|4527.3|4534.3|4528.3|4534.3|4528.3|4533.3|4527.3|3
1731663250000|2024-11-15 09:34:10|4535.8|4529.8|4537.3|4531.3|4537.3|4531.3|4535.8|4529.8|27
1731663260000|2024-11-15 09:34:20|4536.8|4530.8|4536.4|4530.4|4536.8|4530.8|4536.4|4530.4|0
1731663290000|2024-11-15 09:34:50|4536.8|4530.8|4536.4|4530.4|4536.8|4530.8|4536.4|4530.4|0
1731663310000|2024-11-15 09:35:10|4537.3|4531.3|4536.4|4530.4|4537.3|4531.3|4536.4|4530.4|1
1731663320000|2024-11-15 09:35:20|4536.8|4530.8|4535.8|4529.8|4536.8|4530.8|4535.8|4529.8|3
1731663330000|2024-11-15 09:35:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4535.8|4529.8|1
1731663340000|2024-11-15 09:35:40|4535.4|4529.4|4535.3|4529.3|4535.4|4529.4|4534.8|4528.8|2
1731663350000|2024-11-15 09:35:50|4534.8|4528.8|4536.8|4530.8|4536.8|4530.8|4534.8|4528.8|3
1731663360000|2024-11-15 09:36:00|4537.3|4531.3|4537.4|4531.4|4538.4|4532.4|4537.3|4531.3|6
1731663370000|2024-11-15 09:36:10|4537.8|4531.8|4536.8|4530.8|4537.8|4531.8|4536.8|4530.8|0
1731663410000|2024-11-15 09:36:50|4537.4|4531.4|4537.8|4531.8|4537.9|4531.9|4537.4|4531.4|2
1731663420000|2024-11-15 09:37:00|4537.4|4531.4|4536.8|4530.8|4537.4|4531.4|4536.8|4530.8|2
1731663430000|2024-11-15 09:37:10|4537.3|4531.3|4533.8|4527.8|4537.3|4531.3|4533.8|4527.8|109
1731663440000|2024-11-15 09:37:20|4533.4|4527.4|4533.3|4527.3|4533.4|4527.4|4532.4|4526.4|3
1731663450000|2024-11-15 09:37:30|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|1
1731663460000|2024-11-15 09:37:40|4534.8|4528.8|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|0
1731663490000|2024-11-15 09:38:10|4534.9|4528.9|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|3
1731663500000|2024-11-15 09:38:20|4534.9|4528.9|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|0
1731663510000|2024-11-15 09:38:30|4534.9|4528.9|4535.4|4529.4|4535.4|4529.4|4534.9|4528.9|1
1731663530000|2024-11-15 09:38:50|4535.3|4529.3|4534.4|4528.4|4535.3|4529.3|4534.4|4528.4|10
1731663540000|2024-11-15 09:39:00|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.8|4528.8|0
1731663550000|2024-11-15 09:39:10|4535.3|4529.3|4535.4|4529.4|4536.3|4530.3|4535.3|4529.3|2
1731663560000|2024-11-15 09:39:20|4535.3|4529.3|4535.4|4529.4|4535.4|4529.4|4535.3|4529.3|0
1731663570000|2024-11-15 09:39:30|4535.3|4529.3|4535.8|4529.8|4535.8|4529.8|4535.3|4529.3|0
1731663590000|2024-11-15 09:39:50|4535.3|4529.3|4536.3|4530.3|4536.3|4530.3|4535.3|4529.3|2
1731663600000|2024-11-15 09:40:00|4536.4|4530.4|4537.8|4531.8|4537.9|4531.9|4536.4|4530.4|7
1731663610000|2024-11-15 09:40:10|4537.9|4531.9|4538.3|4532.3|4538.3|4532.3|4537.9|4531.9|1
1731663620000|2024-11-15 09:40:20|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|1
1731663630000|2024-11-15 09:40:30|||||||||1
1731663640000|2024-11-15 09:40:40|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|7
1731663650000|2024-11-15 09:40:50|||||||||153
1731663660000|2024-11-15 09:41:00|4539.7|4533.7|4538.8|4532.8|4539.7|4533.7|4538.8|4532.8|2
1731663670000|2024-11-15 09:41:10|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|0
1731663680000|2024-11-15 09:41:20|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4538.8|4532.8|0
1731663690000|2024-11-15 09:41:30|4538.8|4532.8|4539.3|4533.3|4539.3|4533.3|4538.8|4532.8|0
1731663700000|2024-11-15 09:41:40|||||||||1
1731663710000|2024-11-15 09:41:50|4538.8|4532.8|4537.8|4531.8|4538.8|4532.8|4537.8|4531.8|5
1731663720000|2024-11-15 09:42:00|||||||||6
1731663730000|2024-11-15 09:42:10|4535.3|4529.3|4534.8|4528.8|4535.3|4529.3|4534.8|4528.8|3
1731663760000|2024-11-15 09:42:40|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1731663770000|2024-11-15 09:42:50|4534.3|4528.3|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|6
1731663780000|2024-11-15 09:43:00|4533.8|4527.8|4534.3|4528.3|4534.3|4528.3|4533.8|4527.8|4
1731663790000|2024-11-15 09:43:10|4534.4|4528.4|4535.3|4529.3|4536.2|4530.2|4534.4|4528.4|0
1731663800000|2024-11-15 09:43:20|4534.8|4528.8|4535.3|4529.3|4535.3|4529.3|4534.8|4528.8|0
1731663810000|2024-11-15 09:43:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|1
1731663820000|2024-11-15 09:43:40|4536.8|4530.8|4536.3|4530.3|4536.8|4530.8|4536.3|4530.3|0
1731663830000|2024-11-15 09:43:50|4536.8|4530.8|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|0
1731663850000|2024-11-15 09:44:10|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|14
1731663860000|2024-11-15 09:44:20|4537.8|4531.8|4537.3|4531.3|4538.3|4532.3|4537.3|4531.3|1
1731663870000|2024-11-15 09:44:30|4535.7|4529.7|4534.8|4528.8|4535.9|4529.9|4534.8|4528.8|23
1731663880000|2024-11-15 09:44:40|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|1
1731663890000|2024-11-15 09:44:50|4534.9|4528.9|4535.9|4529.9|4535.9|4529.9|4534.9|4528.9|3
1731663900000|2024-11-15 09:45:00|4535.8|4529.8|4535.4|4529.4|4535.9|4529.9|4535.4|4529.4|1
1731663910000|2024-11-15 09:45:10|4535.9|4529.9|4536.3|4530.3|4536.9|4530.9|4535.9|4529.9|2
1731663920000|2024-11-15 09:45:20|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|0
1731663930000|2024-11-15 09:45:30|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|6
1731663940000|2024-11-15 09:45:40|4537.9|4531.9|4538.4|4532.4|4538.4|4532.4|4537.9|4531.9|2
1731663950000|2024-11-15 09:45:50|4539.3|4533.3|4542.3|4536.3|4542.3|4536.3|4539.3|4533.3|20
1731663960000|2024-11-15 09:46:00|4542.4|4536.4|4542.4|4536.4|4542.8|4536.8|4542.3|4536.3|3
1731663970000|2024-11-15 09:46:10|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1731663980000|2024-11-15 09:46:20|4541.8|4535.8|4541.3|4535.3|4541.8|4535.8|4540.8|4534.8|2
1731663990000|2024-11-15 09:46:30|4541.8|4535.8|4541.3|4535.3|4541.8|4535.8|4540.8|4534.8|1
1731664000000|2024-11-15 09:46:40|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|0
1731664010000|2024-11-15 09:46:50|4540.3|4534.3|4541.8|4535.8|4542.3|4536.3|4540.3|4534.3|2
1731664020000|2024-11-15 09:47:00|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4541.8|4535.8|1
1731664030000|2024-11-15 09:47:10|4541.8|4535.8|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|1
1731664060000|2024-11-15 09:47:40|4541.8|4535.8|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|0
1731664070000|2024-11-15 09:47:50|4541.8|4535.8|4542.8|4536.8|4542.8|4536.8|4541.3|4535.3|5
1731664090000|2024-11-15 09:48:10|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|2
1731664110000|2024-11-15 09:48:30|||||||||7
1731664120000|2024-11-15 09:48:40|4543.8|4537.8|4543.8|4537.8|4544.8|4538.8|4543.8|4537.8|1
1731664140000|2024-11-15 09:49:00|||||||||2
1731664160000|2024-11-15 09:49:20|4543|4537|4541.3|4535.3|4543|4537|4541.3|4535.3|1
1731664170000|2024-11-15 09:49:30|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.7|4534.7|2
1731664180000|2024-11-15 09:49:40|4541.3|4535.3|4541.8|4535.8|4542.3|4536.3|4541.3|4535.3|3
1731664190000|2024-11-15 09:49:50|4541.3|4535.3|4541.8|4535.8|4542.3|4536.3|4541.3|4535.3|0
1731664200000|2024-11-15 09:50:00|4541.3|4535.3|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|0
1731664210000|2024-11-15 09:50:10|4540.8|4534.8|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|1
1731664220000|2024-11-15 09:50:20|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|0
1731664230000|2024-11-15 09:50:30|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1731664240000|2024-11-15 09:50:40|4541.3|4535.3|4541.3|4535.3|4541.8|4535.8|4541.1|4535.1|4
1731664250000|2024-11-15 09:50:50|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1731664260000|2024-11-15 09:51:00|4541.3|4535.3|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|0
1731664270000|2024-11-15 09:51:10|4542.3|4536.3|4541.8|4535.8|4542.3|4536.3|4541.8|4535.8|0
1731664280000|2024-11-15 09:51:20|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1731664290000|2024-11-15 09:51:30|||||||||1
1731664300000|2024-11-15 09:51:40|4540.8|4534.8|4538.3|4532.3|4540.8|4534.8|4537.8|4531.8|13
1731664310000|2024-11-15 09:51:50|4538.8|4532.8|4541.3|4535.3|4541.4|4535.4|4538.8|4532.8|35
1731664320000|2024-11-15 09:52:00|4540.4|4534.4|4543.4|4537.4|4544.9|4538.9|4540.4|4534.4|41
1731664330000|2024-11-15 09:52:10|4543.3|4537.3|4544.8|4538.8|4545.4|4539.4|4543.3|4537.3|14
1731664340000|2024-11-15 09:52:20|4544.4|4538.4|4543.4|4537.4|4544.4|4538.4|4543.4|4537.4|1
1731664350000|2024-11-15 09:52:30|4542.9|4536.9|4541.4|4535.4|4542.9|4536.9|4541.4|4535.4|8
1731664370000|2024-11-15 09:52:50|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|1
1731664380000|2024-11-15 09:53:00|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.9|4536.9|0
1731664390000|2024-11-15 09:53:10|||||||||1
1731664410000|2024-11-15 09:53:30|4542.4|4536.4|4541.4|4535.4|4542.4|4536.4|4541.4|4535.4|1
1731664430000|2024-11-15 09:53:50|4540.4|4534.4|4541.4|4535.4|4541.4|4535.4|4540.4|4534.4|0
1731664440000|2024-11-15 09:54:00|4541.3|4535.3|4540.4|4534.4|4541.4|4535.4|4540.4|4534.4|3
1731664450000|2024-11-15 09:54:10|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|1
1731664460000|2024-11-15 09:54:20|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|0
1731664470000|2024-11-15 09:54:30|4543.4|4537.4|4544.9|4538.9|4544.9|4538.9|4543.4|4537.4|4
1731664490000|2024-11-15 09:54:50|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|3
1731664520000|2024-11-15 09:55:20|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|1
1731664530000|2024-11-15 09:55:30|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|3
1731664540000|2024-11-15 09:55:40|||||||||1
1731664560000|2024-11-15 09:56:00|4546.9|4540.9|4547.4|4541.4|4547.4|4541.4|4546.9|4540.9|2
1731664570000|2024-11-15 09:56:10|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|0
1731664580000|2024-11-15 09:56:20|4546.5|4540.5|4546.4|4540.4|4546.5|4540.5|4546.4|4540.4|0
1731664590000|2024-11-15 09:56:30|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|1
1731664600000|2024-11-15 09:56:40|4546.4|4540.4|4549.9|4543.9|4549.9|4543.9|4546.4|4540.4|41
1731664610000|2024-11-15 09:56:50|4549.8|4543.8|4548.9|4542.9|4549.8|4543.8|4548.4|4542.4|1
1731664630000|2024-11-15 09:57:10|4548.8|4542.8|4547.9|4541.9|4548.8|4542.8|4547.9|4541.9|3
1731664640000|2024-11-15 09:57:20|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4547.9|4541.9|1
1731664650000|2024-11-15 09:57:30|||||||||1
1731664680000|2024-11-15 09:58:00|||||||||1
1731664700000|2024-11-15 09:58:20|4548.9|4542.9|4549.9|4543.9|4549.9|4543.9|4548.9|4542.9|1
1731664720000|2024-11-15 09:58:40|4550.4|4544.4|4550.8|4544.8|4550.8|4544.8|4550.4|4544.4|10
1731664730000|2024-11-15 09:58:50|4550.4|4544.4|4550.3|4544.3|4550.4|4544.4|4549.8|4543.8|9
1731664740000|2024-11-15 09:59:00|4550.4|4544.4|4553.9|4547.9|4553.9|4547.9|4550.4|4544.4|17
1731664750000|2024-11-15 09:59:10|4554.3|4548.3|4554.3|4548.3|4554.4|4548.4|4554.3|4548.3|12
1731664760000|2024-11-15 09:59:20|4555.9|4549.9|4557.3|4551.3|4557.3|4551.3|4555.9|4549.9|13
1731664770000|2024-11-15 09:59:30|4558.7|4552.7|4558.3|4552.3|4558.7|4552.7|4558.3|4552.3|13
1731664780000|2024-11-15 09:59:40|4558.8|4552.8|4559.3|4553.3|4559.8|4553.8|4558.8|4552.8|37
1731664790000|2024-11-15 09:59:50|4558.8|4552.8|4557.2|4551.2|4558.8|4552.8|4556.8|4550.8|11
1731664800000|2024-11-15 10:00:00|4556.8|4550.8|4554.3|4548.3|4556.8|4550.8|4553.8|4547.8|28
1731664810000|2024-11-15 10:00:10|4553.8|4547.8|4552.9|4546.9|4554.3|4548.3|4552.9|4546.9|36
1731664820000|2024-11-15 10:00:20|||||||||1
1731664830000|2024-11-15 10:00:30|4553.3|4547.3|4556.3|4550.3|4556.3|4550.3|4553.3|4547.3|6
1731664840000|2024-11-15 10:00:40|4555.8|4549.8|4555.8|4549.8|4556.8|4550.8|4555.8|4549.8|6
1731664850000|2024-11-15 10:00:50|4554.1|4548.1|4552.9|4546.9|4554.3|4548.3|4552.9|4546.9|23
1731664860000|2024-11-15 10:01:00|4553.3|4547.3|4552.9|4546.9|4554.3|4548.3|4552.9|4546.9|6
1731664870000|2024-11-15 10:01:10|4555.8|4549.8|4552.4|4546.4|4556.3|4550.3|4552.4|4546.4|51
1731664880000|2024-11-15 10:01:20|4553.8|4547.8|4553.9|4547.9|4553.9|4547.9|4553.8|4547.8|1
1731664890000|2024-11-15 10:01:30|4553.4|4547.4|4555.4|4549.4|4555.4|4549.4|4553.4|4547.4|5
1731664900000|2024-11-15 10:01:40|4555.3|4549.3|4557.3|4551.3|4557.3|4551.3|4555.3|4549.3|3
1731664910000|2024-11-15 10:01:50|4556.9|4550.9|4556.3|4550.3|4556.9|4550.9|4556.3|4550.3|3
1731664920000|2024-11-15 10:02:00|4554.9|4548.9|4554.8|4548.8|4555.3|4549.3|4554.8|4548.8|0
1731664930000|2024-11-15 10:02:10|4554.3|4548.3|4553.3|4547.3|4554.3|4548.3|4553.3|4547.3|4
1731664950000|2024-11-15 10:02:30|4553.8|4547.8|4551.3|4545.3|4553.8|4547.8|4551.3|4545.3|2
1731664960000|2024-11-15 10:02:40|4550.8|4544.8|4550.4|4544.4|4550.8|4544.8|4550.4|4544.4|0
1731664970000|2024-11-15 10:02:50|||||||||1
1731664980000|2024-11-15 10:03:00|4550.8|4544.8|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|1
1731665000000|2024-11-15 10:03:20|4552.4|4546.4|4552.3|4546.3|4552.4|4546.4|4552.3|4546.3|4
1731665010000|2024-11-15 10:03:30|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731665020000|2024-11-15 10:03:40|4552.3|4546.3|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|1
1731665030000|2024-11-15 10:03:50|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1731665040000|2024-11-15 10:04:00|4552.3|4546.3|4552.4|4546.4|4552.4|4546.4|4552.3|4546.3|2
1731665050000|2024-11-15 10:04:10|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|3
1731665060000|2024-11-15 10:04:20|||||||||2
1731665080000|2024-11-15 10:04:40|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|1
1731665090000|2024-11-15 10:04:50|4551.4|4545.4|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|1
1731665100000|2024-11-15 10:05:00|4551.9|4545.9|4552.3|4546.3|4552.4|4546.4|4551.8|4545.8|0
1731665110000|2024-11-15 10:05:10|4551.8|4545.8|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|0
1731665120000|2024-11-15 10:05:20|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|3
1731665130000|2024-11-15 10:05:30|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4
1731665140000|2024-11-15 10:05:40|4550.9|4544.9|4548.4|4542.4|4550.9|4544.9|4547.9|4541.9|4
1731665150000|2024-11-15 10:05:50|4548.3|4542.3|4549.4|4543.4|4549.4|4543.4|4548.3|4542.3|7
1731665160000|2024-11-15 10:06:00|4549.9|4543.9|4550.9|4544.9|4550.9|4544.9|4549.9|4543.9|0
1731665170000|2024-11-15 10:06:10|4551.9|4545.9|4552.9|4546.9|4552.9|4546.9|4551.4|4545.4|23
1731665200000|2024-11-15 10:06:40|4553.3|4547.3|4552.9|4546.9|4553.3|4547.3|4552.9|4546.9|1
1731665210000|2024-11-15 10:06:50|4553.3|4547.3|4552.9|4546.9|4553.3|4547.3|4552.9|4546.9|0
1731665220000|2024-11-15 10:07:00|4549.4|4543.4|4549.2|4543.2|4549.4|4543.4|4549.2|4543.2|20
1731665230000|2024-11-15 10:07:10|4550.9|4544.9|4552.4|4546.4|4552.4|4546.4|4550.9|4544.9|1
1731665250000|2024-11-15 10:07:30|4551.9|4545.9|4554.4|4548.4|4554.4|4548.4|4551.9|4545.9|9
1731665260000|2024-11-15 10:07:40|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731665280000|2024-11-15 10:08:00|4554.4|4548.4|4554.4|4548.4|4554.8|4548.8|4552.9|4546.9|2
1731665290000|2024-11-15 10:08:10|4555.9|4549.9|4555.9|4549.9|4556|4550|4555.9|4549.9|3
1731665310000|2024-11-15 10:08:30|4555.4|4549.4|4552.4|4546.4|4555.4|4549.4|4552.4|4546.4|2
1731665320000|2024-11-15 10:08:40|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|1
1731665330000|2024-11-15 10:08:50|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|12
1731665340000|2024-11-15 10:09:00|4556.4|4550.4|4556.3|4550.3|4556.8|4550.8|4555.4|4549.4|5
1731665350000|2024-11-15 10:09:10|4555.9|4549.9|4558.8|4552.8|4560.9|4554.9|4555.9|4549.9|5
1731665360000|2024-11-15 10:09:20|4557.9|4551.9|4557.8|4551.8|4557.9|4551.9|4556.8|4550.8|6
1731665370000|2024-11-15 10:09:30|4557.3|4551.3|4556.3|4550.3|4557.3|4551.3|4556.3|4550.3|0
1731665380000|2024-11-15 10:09:40|||||||||2
1731665390000|2024-11-15 10:09:50|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|2
1731665400000|2024-11-15 10:10:00|4556.7|4550.7|4557.4|4551.4|4557.8|4551.8|4556.3|4550.3|8
1731665410000|2024-11-15 10:10:10|4557.9|4551.9|4558.4|4552.4|4558.4|4552.4|4557.9|4551.9|7
1731665420000|2024-11-15 10:10:20|4559.3|4553.3|4557.9|4551.9|4559.3|4553.3|4557.9|4551.9|14
1731665430000|2024-11-15 10:10:30|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1731665440000|2024-11-15 10:10:40|4556.8|4550.8|4558.8|4552.8|4559.3|4553.3|4556.8|4550.8|21
1731665450000|2024-11-15 10:10:50|4558.7|4552.7|4559.3|4553.3|4559.3|4553.3|4558.3|4552.3|0
1731665460000|2024-11-15 10:11:00|4558.8|4552.8|4558.3|4552.3|4558.8|4552.8|4557.8|4551.8|6
1731665470000|2024-11-15 10:11:10|4557.8|4551.8|4557.3|4551.3|4557.8|4551.8|4557.3|4551.3|0
1731665490000|2024-11-15 10:11:30|4556.3|4550.3|4556.8|4550.8|4556.8|4550.8|4556.3|4550.3|2
1731665500000|2024-11-15 10:11:40|4556.7|4550.7|4556.8|4550.8|4556.8|4550.8|4556.7|4550.7|1
1731665510000|2024-11-15 10:11:50|4555.8|4549.8|4556.3|4550.3|4556.3|4550.3|4555.8|4549.8|2
1731665520000|2024-11-15 10:12:00|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|1
1731665540000|2024-11-15 10:12:20|4555.8|4549.8|4558.3|4552.3|4558.3|4552.3|4555.8|4549.8|8
1731665550000|2024-11-15 10:12:30|4557.9|4551.9|4558.4|4552.4|4558.9|4552.9|4557.9|4551.9|14
1731665560000|2024-11-15 10:12:40|4558.3|4552.3|4557.4|4551.4|4558.3|4552.3|4557.4|4551.4|1
1731665570000|2024-11-15 10:12:50|4557.3|4551.3|4557.4|4551.4|4557.4|4551.4|4556.8|4550.8|0
1731665580000|2024-11-15 10:13:00|||||||||1
1731665620000|2024-11-15 10:13:40|4556.8|4550.8|4556.4|4550.4|4556.8|4550.8|4556.4|4550.4|1
1731665630000|2024-11-15 10:13:50|4557.4|4551.4|4557.9|4551.9|4558.4|4552.4|4557.4|4551.4|167
1731665640000|2024-11-15 10:14:00|4558.5|4552.5|4557.5|4551.5|4558.5|4552.5|4557.5|4551.5|203
1731665650000|2024-11-15 10:14:10|4558.5|4552.5|4558.1|4552.1|4558.5|4552.5|4557.6|4551.6|16
1731665670000|2024-11-15 10:14:30|4558.6|4552.6|4558.5|4552.5|4558.6|4552.6|4558.1|4552.1|0
1731665690000|2024-11-15 10:14:50|4559.5|4553.5|4560.1|4554.1|4560.1|4554.1|4559.5|4553.5|5
1731665700000|2024-11-15 10:15:00|4560.5|4554.5|4559.5|4553.5|4560.5|4554.5|4559.5|4553.5|2
1731665710000|2024-11-15 10:15:10|4560.1|4554.1|4559.5|4553.5|4560.1|4554.1|4559.5|4553.5|6
1731665720000|2024-11-15 10:15:20|4557.5|4551.5|4559.5|4553.5|4559.5|4553.5|4557.5|4551.5|10
1731665730000|2024-11-15 10:15:30|4558.9|4552.9|4558.5|4552.5|4558.9|4552.9|4558.5|4552.5|0
1731665740000|2024-11-15 10:15:40|4558.4|4552.4|4559|4553|4559|4553|4558.4|4552.4|0
1731665750000|2024-11-15 10:15:50|4559.4|4553.4|4559.6|4553.6|4559.6|4553.6|4559.4|4553.4|2
1731665760000|2024-11-15 10:16:00|4559.5|4553.5|4560|4554|4560|4554|4559.5|4553.5|3
1731665770000|2024-11-15 10:16:10|4560.1|4554.1|4560.5|4554.5|4560.5|4554.5|4560.1|4554.1|0
1731665780000|2024-11-15 10:16:20|4560.1|4554.1|4559.5|4553.5|4560.1|4554.1|4559.5|4553.5|10
1731665790000|2024-11-15 10:16:30|4559|4553|4559|4553|4559.5|4553.5|4559|4553|0
1731665800000|2024-11-15 10:16:40|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.4|4553.4|2
1731665820000|2024-11-15 10:17:00|||||||||1
1731665830000|2024-11-15 10:17:10|||||||||1
1731665850000|2024-11-15 10:17:30|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|1
1731665860000|2024-11-15 10:17:40|4560|4554|4560.5|4554.5|4560.5|4554.5|4560|4554|7
1731665870000|2024-11-15 10:17:50|4559.9|4553.9|4559.5|4553.5|4559.9|4553.9|4559.5|4553.5|0
1731665880000|2024-11-15 10:18:00|||||||||1
1731665890000|2024-11-15 10:18:10|4559|4553|4559|4553|4559|4553|4559|4553|0
1731665900000|2024-11-15 10:18:20|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|0
1731665910000|2024-11-15 10:18:30|4559|4553|4559.4|4553.4|4559.4|4553.4|4559|4553|9
1731665920000|2024-11-15 10:18:40|4559.6|4553.6|4561.4|4555.4|4561.4|4555.4|4559.6|4553.6|1
1731665930000|2024-11-15 10:18:50|4561.9|4555.9|4562|4556|4562.1|4556.1|4561.4|4555.4|6
1731665940000|2024-11-15 10:19:00|4561.5|4555.5|4561.4|4555.4|4561.5|4555.5|4561.4|4555.4|2
1731665950000|2024-11-15 10:19:10|4560.9|4554.9|4561|4555|4561|4555|4560.9|4554.9|1
1731665970000|2024-11-15 10:19:30|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|3
1731665980000|2024-11-15 10:19:40|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4560.9|4554.9|16
1731665990000|2024-11-15 10:19:50|4561.9|4555.9|4561.4|4555.4|4561.9|4555.9|4561.4|4555.4|5
1731666000000|2024-11-15 10:20:00|4561.9|4555.9|4561.4|4555.4|4561.9|4555.9|4561.4|4555.4|2
1731666010000|2024-11-15 10:20:10|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1731666020000|2024-11-15 10:20:20|4561.4|4555.4|4561.4|4555.4|4562|4556|4561|4555|5
1731666030000|2024-11-15 10:20:30|4561|4555|4561.4|4555.4|4561.4|4555.4|4561|4555|0
1731666040000|2024-11-15 10:20:40|4561.5|4555.5|4561.4|4555.4|4561.5|4555.5|4561.4|4555.4|0
1731666060000|2024-11-15 10:21:00|||||||||5
1731666070000|2024-11-15 10:21:10|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|2
1731666080000|2024-11-15 10:21:20|4562|4556|4562.1|4556.1|4562.1|4556.1|4562|4556|3
1731666100000|2024-11-15 10:21:40|4562|4556|4562|4556|4562|4556|4561.5|4555.5|0
1731666120000|2024-11-15 10:22:00|4562.1|4556.1|4565.4|4559.4|4565.4|4559.4|4562.1|4556.1|8
1731666130000|2024-11-15 10:22:10|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|1
1731666140000|2024-11-15 10:22:20|4564|4558|4563.4|4557.4|4564.4|4558.4|4563.4|4557.4|1
1731666170000|2024-11-15 10:22:50|4563.9|4557.9|4565.4|4559.4|4565.4|4559.4|4563.4|4557.4|7
1731666180000|2024-11-15 10:23:00|||||||||2
1731666190000|2024-11-15 10:23:10|4565|4559|4564.9|4558.9|4565.4|4559.4|4564.9|4558.9|4
1731666200000|2024-11-15 10:23:20|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|1
1731666210000|2024-11-15 10:23:30|4564.4|4558.4|4564.9|4558.9|4564.9|4558.9|4564.4|4558.4|3
1731666220000|2024-11-15 10:23:40|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1731666230000|2024-11-15 10:23:50|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|3
1731666240000|2024-11-15 10:24:00|4564.6|4558.6|4565.4|4559.4|4565.4|4559.4|4564.6|4558.6|5
1731666250000|2024-11-15 10:24:10|4564.5|4558.5|4564|4558|4564.5|4558.5|4564|4558|2
1731666270000|2024-11-15 10:24:30|||||||||1
1731666280000|2024-11-15 10:24:40|||||||||1
1731666290000|2024-11-15 10:24:50|4564.1|4558.1|4565|4559|4565|4559|4564.1|4558.1|5
1731666300000|2024-11-15 10:25:00|4564.6|4558.6|4564.6|4558.6|4565|4559|4564.5|4558.5|2
1731666310000|2024-11-15 10:25:10|4565|4559|4565|4559|4565|4559|4565|4559|0
1731666320000|2024-11-15 10:25:20|||||||||4
1731666330000|2024-11-15 10:25:30|4564.6|4558.6|4564.5|4558.5|4564.6|4558.6|4564.5|4558.5|1
1731666340000|2024-11-15 10:25:40|4564.4|4558.4|4564|4558|4564.4|4558.4|4564|4558|0
1731666350000|2024-11-15 10:25:50|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|5
1731666360000|2024-11-15 10:26:00|4563.6|4557.6|4564|4558|4564|4558|4563.6|4557.6|1
1731666390000|2024-11-15 10:26:30|4564.6|4558.6|4564.6|4558.6|4565|4559|4564.6|4558.6|1
1731666400000|2024-11-15 10:26:40|4565|4559|4564.9|4558.9|4565|4559|4564.5|4558.5|0
1731666410000|2024-11-15 10:26:50|4564.5|4558.5|4564.6|4558.6|4564.6|4558.6|4564.5|4558.5|0
1731666420000|2024-11-15 10:27:00|4565.5|4559.5|4563.5|4557.5|4565.5|4559.5|4563.5|4557.5|7
1731666430000|2024-11-15 10:27:10|4563.6|4557.6|4563.5|4557.5|4563.6|4557.6|4563.5|4557.5|4
1731666450000|2024-11-15 10:27:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|1
1731666470000|2024-11-15 10:27:50|4562.5|4556.5|4561.6|4555.6|4562.5|4556.5|4561.6|4555.6|0
1731666480000|2024-11-15 10:28:00|4562|4556|4562|4556|4562|4556|4562|4556|1
1731666490000|2024-11-15 10:28:10|4561.6|4555.6|4562|4556|4562|4556|4561.6|4555.6|1
1731666510000|2024-11-15 10:28:30|||||||||1
1731666520000|2024-11-15 10:28:40|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|1
1731666540000|2024-11-15 10:29:00|4561.6|4555.6|4561|4555|4561.6|4555.6|4561|4555|1
1731666550000|2024-11-15 10:29:10|||||||||1
1731666560000|2024-11-15 10:29:20|4561.1|4555.1|4562.6|4556.6|4563.5|4557.5|4561.1|4555.1|45
1731666570000|2024-11-15 10:29:30|4562.5|4556.5|4561.6|4555.6|4562.6|4556.6|4561.6|4555.6|0
1731666580000|2024-11-15 10:29:40|4562|4556|4561.6|4555.6|4562|4556|4561.6|4555.6|1
1731666590000|2024-11-15 10:29:50|4562.1|4556.1|4562.5|4556.5|4562.5|4556.5|4562.1|4556.1|5
1731666600000|2024-11-15 10:30:00|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|0
1731666610000|2024-11-15 10:30:10|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|2
1731666620000|2024-11-15 10:30:20|4562.1|4556.1|4562.6|4556.6|4562.6|4556.6|4562.1|4556.1|1
1731666650000|2024-11-15 10:30:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1731666660000|2024-11-15 10:31:00|4562.6|4556.6|4563.1|4557.1|4563.6|4557.6|4562.6|4556.6|2
1731666670000|2024-11-15 10:31:10|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1731666690000|2024-11-15 10:31:30|4563.1|4557.1|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|1
1731666710000|2024-11-15 10:31:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1731666740000|2024-11-15 10:32:20|4561.2|4555.2|4559.6|4553.6|4561.2|4555.2|4559.6|4553.6|4
1731666750000|2024-11-15 10:32:30|4560.5|4554.5|4561.1|4555.1|4561.1|4555.1|4560.5|4554.5|4
1731666790000|2024-11-15 10:33:10|4560.6|4554.6|4561.1|4555.1|4561.1|4555.1|4560.6|4554.6|2
1731666800000|2024-11-15 10:33:20|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1731666810000|2024-11-15 10:33:30|4560.1|4554.1|4560.6|4554.6|4560.6|4554.6|4560.1|4554.1|2
1731666850000|2024-11-15 10:34:10|||||||||1
1731666860000|2024-11-15 10:34:20|4560.1|4554.1|4560.6|4554.6|4560.6|4554.6|4560.1|4554.1|0
1731666870000|2024-11-15 10:34:30|4561.1|4555.1|4560.1|4554.1|4561.1|4555.1|4560.1|4554.1|9
1731666880000|2024-11-15 10:34:40|4560|4554|4559.1|4553.1|4560.1|4554.1|4559.1|4553.1|2
1731666890000|2024-11-15 10:34:50|4559|4553|4559|4553|4559|4553|4559|4553|3
1731666900000|2024-11-15 10:35:00|4559.1|4553.1|4559|4553|4559.1|4553.1|4559|4553|2
1731666910000|2024-11-15 10:35:10|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1731666930000|2024-11-15 10:35:30|||||||||3
1731666980000|2024-11-15 10:36:20|4559|4553|4559|4553|4559|4553|4559|4553|5
1731666990000|2024-11-15 10:36:30|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1731667040000|2024-11-15 10:37:20|4558.1|4552.1|4560.7|4554.7|4561.2|4555.2|4558.1|4552.1|79
1731667050000|2024-11-15 10:37:30|4561.2|4555.2|4560.7|4554.7|4561.2|4555.2|4560.7|4554.7|1
1731667080000|2024-11-15 10:38:00|||||||||1
1731667090000|2024-11-15 10:38:10|||||||||1
1731667100000|2024-11-15 10:38:20|4561.2|4555.2|4558.7|4552.7|4561.2|4555.2|4558.7|4552.7|5
1731667110000|2024-11-15 10:38:30|4559.2|4553.2|4559.7|4553.7|4560.2|4554.2|4559.2|4553.2|3
1731667120000|2024-11-15 10:38:40|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|0
1731667130000|2024-11-15 10:38:50|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|0
1731667140000|2024-11-15 10:39:00|4559.8|4553.8|4560.7|4554.7|4560.7|4554.7|4559.8|4553.8|1
1731667150000|2024-11-15 10:39:10|4560.8|4554.8|4560.7|4554.7|4560.8|4554.8|4560.2|4554.2|2
1731667170000|2024-11-15 10:39:30|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|1
1731667180000|2024-11-15 10:39:40|||||||||1
1731667190000|2024-11-15 10:39:50|4561.1|4555.1|4562.7|4556.7|4562.7|4556.7|4561.1|4555.1|21
1731667200000|2024-11-15 10:40:00|||||||||2
1731667210000|2024-11-15 10:40:10|4564.2|4558.2|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|26
1731667220000|2024-11-15 10:40:20|4564.1|4558.1|4563.2|4557.2|4564.1|4558.1|4563.2|4557.2|0
1731667240000|2024-11-15 10:40:40|4563.1|4557.1|4563.6|4557.6|4563.6|4557.6|4563.1|4557.1|0
1731667250000|2024-11-15 10:40:50|4563.2|4557.2|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|1
1731667260000|2024-11-15 10:41:00|4563.1|4557.1|4563.2|4557.2|4563.2|4557.2|4563.1|4557.1|1
1731667270000|2024-11-15 10:41:10|4563.6|4557.6|4562.7|4556.7|4563.6|4557.6|4562.2|4556.2|0
1731667290000|2024-11-15 10:41:30|4563.6|4557.6|4562.7|4556.7|4563.7|4557.7|4562.7|4556.7|2
1731667300000|2024-11-15 10:41:40|4562.8|4556.8|4563.7|4557.7|4563.7|4557.7|4562.8|4556.8|1
1731667310000|2024-11-15 10:41:50|4563.2|4557.2|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|0
1731667320000|2024-11-15 10:42:00|4562.7|4556.7|4563.2|4557.2|4563.2|4557.2|4562.7|4556.7|2
1731667330000|2024-11-15 10:42:10|4562.7|4556.7|4564.2|4558.2|4564.2|4558.2|4562.7|4556.7|11
1731667340000|2024-11-15 10:42:20|4565.2|4559.2|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|17
1731667350000|2024-11-15 10:42:30|4565.2|4559.2|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|0
1731667380000|2024-11-15 10:43:00|||||||||1
1731667390000|2024-11-15 10:43:10|||||||||1
1731667400000|2024-11-15 10:43:20|||||||||1
1731667410000|2024-11-15 10:43:30|4565.6|4559.6|4565.7|4559.7|4565.7|4559.7|4565.6|4559.6|1
1731667430000|2024-11-15 10:43:50|4566.2|4560.2|4565.7|4559.7|4566.7|4560.7|4565.7|4559.7|4
1731667440000|2024-11-15 10:44:00|4566.6|4560.6|4565.7|4559.7|4566.6|4560.6|4565.7|4559.7|2
1731667450000|2024-11-15 10:44:10|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|2
1731667460000|2024-11-15 10:44:20|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|32
1731667470000|2024-11-15 10:44:30|||||||||1
1731667480000|2024-11-15 10:44:40|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|12
1731667490000|2024-11-15 10:44:50|4566.2|4560.2|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|6
1731667500000|2024-11-15 10:45:00|4567.1|4561.1|4568.1|4562.1|4568.1|4562.1|4567.1|4561.1|6
1731667510000|2024-11-15 10:45:10|4571.2|4565.2|4569.7|4563.7|4571.6|4565.6|4569.6|4563.6|7
1731667520000|2024-11-15 10:45:20|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|0
1731667530000|2024-11-15 10:45:30|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1731667540000|2024-11-15 10:45:40|4570.7|4564.7|4570.2|4564.2|4571.2|4565.2|4570.2|4564.2|4
1731667550000|2024-11-15 10:45:50|4570.1|4564.1|4568.6|4562.6|4570.1|4564.1|4568.6|4562.6|1
1731667560000|2024-11-15 10:46:00|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|1
1731667570000|2024-11-15 10:46:10|4569.6|4563.6|4569.6|4563.6|4569.7|4563.7|4569.6|4563.6|2
1731667580000|2024-11-15 10:46:20|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1731667590000|2024-11-15 10:46:30|4568.1|4562.1|4568.7|4562.7|4568.7|4562.7|4568.1|4562.1|0
1731667600000|2024-11-15 10:46:40|4568.6|4562.6|4567.2|4561.2|4568.6|4562.6|4567.2|4561.2|1
1731667610000|2024-11-15 10:46:50|||||||||1
1731667630000|2024-11-15 10:47:10|4568.7|4562.7|4569.1|4563.1|4569.1|4563.1|4568.7|4562.7|13
1731667650000|2024-11-15 10:47:30|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1731667680000|2024-11-15 10:48:00|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|2
1731667690000|2024-11-15 10:48:10|4568.7|4562.7|4568.6|4562.6|4568.7|4562.7|4568.6|4562.6|1
1731667700000|2024-11-15 10:48:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1731667720000|2024-11-15 10:48:40|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|1
1731667740000|2024-11-15 10:49:00|4568.7|4562.7|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|1
1731667750000|2024-11-15 10:49:10|||||||||1
1731667760000|2024-11-15 10:49:20|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|2
1731667770000|2024-11-15 10:49:30|||||||||1
1731667780000|2024-11-15 10:49:40|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4
1731667790000|2024-11-15 10:49:50|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|5
1731667800000|2024-11-15 10:50:00|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|0
1731667810000|2024-11-15 10:50:10|4569.1|4563.1|4569.5|4563.5|4569.5|4563.5|4569.1|4563.1|3
1731667820000|2024-11-15 10:50:20|4569|4563|4568.1|4562.1|4569.6|4563.6|4568|4562|9
1731667830000|2024-11-15 10:50:30|4566.7|4560.7|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|1
1731667870000|2024-11-15 10:51:10|4565.7|4559.7|4567.1|4561.1|4567.1|4561.1|4565.7|4559.7|1
1731667880000|2024-11-15 10:51:20|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|8
1731667890000|2024-11-15 10:51:30|4569.9|4563.9|4568.2|4562.2|4569.9|4563.9|4568.2|4562.2|1
1731667910000|2024-11-15 10:51:50|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|6
1731667930000|2024-11-15 10:52:10|4566.7|4560.7|4567.6|4561.6|4567.6|4561.6|4566.7|4560.7|0
1731667940000|2024-11-15 10:52:20|4568.6|4562.6|4568.5|4562.5|4568.6|4562.6|4568.5|4562.5|4
1731667950000|2024-11-15 10:52:30|4568.6|4562.6|4569.2|4563.2|4569.2|4563.2|4568.6|4562.6|16
1731667980000|2024-11-15 10:53:00|4569.6|4563.6|4570.1|4564.1|4570.1|4564.1|4569.6|4563.6|0
1731668020000|2024-11-15 10:53:40|4569.6|4563.6|4570.1|4564.1|4570.1|4564.1|4569.6|4563.6|1
1731668030000|2024-11-15 10:53:50|4571|4565|4571.1|4565.1|4571.1|4565.1|4571|4565|2
1731668040000|2024-11-15 10:54:00|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|1
1731668050000|2024-11-15 10:54:10|4571|4565|4571|4565|4571|4565|4571|4565|1
1731668060000|2024-11-15 10:54:20|4570.1|4564.1|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|1
1731668070000|2024-11-15 10:54:30|4570.2|4564.2|4569.5|4563.5|4570.6|4564.6|4568.6|4562.6|4
1731668080000|2024-11-15 10:54:40|4570|4564|4570|4564|4570|4564|4570|4564|0
1731668090000|2024-11-15 10:54:50|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|6
1731668100000|2024-11-15 10:55:00|4571|4565|4571|4565|4571|4565|4571|4565|0
1731668110000|2024-11-15 10:55:10|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|3
1731668120000|2024-11-15 10:55:20|4571|4565|4570.6|4564.6|4571|4565|4570.6|4564.6|0
1731668130000|2024-11-15 10:55:30|4570.5|4564.5|4570.6|4564.6|4570.6|4564.6|4570.5|4564.5|1
1731668140000|2024-11-15 10:55:40|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1731668150000|2024-11-15 10:55:50|4571|4565|4571|4565|4571|4565|4571|4565|0
1731668160000|2024-11-15 10:56:00|4570.6|4564.6|4571|4565|4571|4565|4570.6|4564.6|0
1731668170000|2024-11-15 10:56:10|4570.1|4564.1|4569.1|4563.1|4570.1|4564.1|4569.1|4563.1|2
1731668190000|2024-11-15 10:56:30|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|1
1731668210000|2024-11-15 10:56:50|4567.6|4561.6|4568.6|4562.6|4568.6|4562.6|4567.6|4561.6|0
1731668220000|2024-11-15 10:57:00|4567.6|4561.6|4566.6|4560.6|4567.6|4561.6|4566.6|4560.6|1
1731668230000|2024-11-15 10:57:10|4567.6|4561.6|4567.5|4561.5|4567.6|4561.6|4567.1|4561.1|6
1731668240000|2024-11-15 10:57:20|4567.1|4561.1|4567.5|4561.5|4567.5|4561.5|4567.1|4561.1|0
1731668250000|2024-11-15 10:57:30|4566.2|4560.2|4567.1|4561.1|4567.1|4561.1|4566.2|4560.2|1
1731668260000|2024-11-15 10:57:40|4567.6|4561.6|4565.6|4559.6|4567.6|4561.6|4565.6|4559.6|22
1731668280000|2024-11-15 10:58:00|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1731668290000|2024-11-15 10:58:10|4564.4|4558.4|4562.1|4556.1|4564.4|4558.4|4562.1|4556.1|3
1731668310000|2024-11-15 10:58:30|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|1
1731668320000|2024-11-15 10:58:40|||||||||1
1731668340000|2024-11-15 10:59:00|4563.1|4557.1|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|0
1731668350000|2024-11-15 10:59:10|4563.1|4557.1|4563.2|4557.2|4564.5|4558.5|4563.1|4557.1|2
1731668360000|2024-11-15 10:59:20|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|1
1731668370000|2024-11-15 10:59:30|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|2
1731668380000|2024-11-15 10:59:40|4564.6|4558.6|4563.7|4557.7|4564.6|4558.6|4563.7|4557.7|0
1731668390000|2024-11-15 10:59:50|4564.6|4558.6|4567.2|4561.2|4567.2|4561.2|4564.6|4558.6|32
1731668400000|2024-11-15 11:00:00|4566.8|4560.8|4567.2|4561.2|4568.2|4562.2|4566.8|4560.8|4
1731668410000|2024-11-15 11:00:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|2
1731668420000|2024-11-15 11:00:20|4568.8|4562.8|4570.2|4564.2|4570.7|4564.7|4568.8|4562.8|14
1731668430000|2024-11-15 11:00:30|4570.7|4564.7|4569.7|4563.7|4570.7|4564.7|4569.7|4563.7|1
1731668440000|2024-11-15 11:00:40|4568.7|4562.7|4569.7|4563.7|4569.7|4563.7|4568.7|4562.7|12
1731668450000|2024-11-15 11:00:50|||||||||1
1731668460000|2024-11-15 11:01:00|||||||||1
1731668470000|2024-11-15 11:01:10|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|1
1731668480000|2024-11-15 11:01:20|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1731668490000|2024-11-15 11:01:30|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4570.7|4564.7|5
1731668500000|2024-11-15 11:01:40|4570.7|4564.7|4569.7|4563.7|4570.7|4564.7|4569.7|4563.7|12
1731668520000|2024-11-15 11:02:00|4570.2|4564.2|4570.6|4564.6|4570.6|4564.6|4570.2|4564.2|2
1731668550000|2024-11-15 11:02:30|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|2
1731668560000|2024-11-15 11:02:40|4570.6|4564.6|4570.7|4564.7|4570.7|4564.7|4570.6|4564.6|0
1731668580000|2024-11-15 11:03:00|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|1
1731668590000|2024-11-15 11:03:10|4570.6|4564.6|4569.7|4563.7|4570.6|4564.6|4569.7|4563.7|0
1731668600000|2024-11-15 11:03:20|4570.2|4564.2|4570.2|4564.2|4570.6|4564.6|4570.2|4564.2|5
1731668610000|2024-11-15 11:03:30|4570.6|4564.6|4570.2|4564.2|4570.6|4564.6|4570.2|4564.2|0
1731668620000|2024-11-15 11:03:40|4569.7|4563.7|4571.6|4565.6|4572|4566|4569.7|4563.7|3
1731668630000|2024-11-15 11:03:50|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|0
1731668640000|2024-11-15 11:04:00|4571.2|4565.2|4574.2|4568.2|4574.2|4568.2|4571.2|4565.2|20
1731668650000|2024-11-15 11:04:10|4574.7|4568.7|4573.7|4567.7|4574.7|4568.7|4573.7|4567.7|3
1731668660000|2024-11-15 11:04:20|4573.2|4567.2|4573.7|4567.7|4573.7|4567.7|4573.2|4567.2|0
1731668670000|2024-11-15 11:04:30|4574.2|4568.2|4574.1|4568.1|4574.2|4568.2|4574.1|4568.1|0
1731668680000|2024-11-15 11:04:40|4573.7|4567.7|4572.7|4566.7|4573.7|4567.7|4572.7|4566.7|1
1731668690000|2024-11-15 11:04:50|4572.8|4566.8|4573.2|4567.2|4573.2|4567.2|4572.8|4566.8|4
1731668720000|2024-11-15 11:05:20|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|1
1731668730000|2024-11-15 11:05:30|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1731668740000|2024-11-15 11:05:40|4573.6|4567.6|4573.2|4567.2|4573.6|4567.6|4573.2|4567.2|0
1731668750000|2024-11-15 11:05:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1731668760000|2024-11-15 11:06:00|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731668770000|2024-11-15 11:06:10|4573.6|4567.6|4573.7|4567.7|4574.7|4568.7|4573.6|4567.6|3
1731668790000|2024-11-15 11:06:30|4573.8|4567.8|4573.7|4567.7|4573.8|4567.8|4573.7|4567.7|1
1731668800000|2024-11-15 11:06:40|4572.8|4566.8|4572.7|4566.7|4572.8|4566.8|4572.7|4566.7|0
1731668810000|2024-11-15 11:06:50|4572.8|4566.8|4572.7|4566.7|4572.8|4566.8|4572.7|4566.7|0
1731668830000|2024-11-15 11:07:10|4573.3|4567.3|4572.7|4566.7|4573.6|4567.6|4572.7|4566.7|2
1731668840000|2024-11-15 11:07:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731668850000|2024-11-15 11:07:30|4572.7|4566.7|4573.7|4567.7|4573.7|4567.7|4572.7|4566.7|0
1731668860000|2024-11-15 11:07:40|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|1
1731668870000|2024-11-15 11:07:50|4575.1|4569.1|4574.2|4568.2|4576.1|4570.1|4574.2|4568.2|2
1731668880000|2024-11-15 11:08:00|4574.7|4568.7|4575.3|4569.3|4575.3|4569.3|4574.7|4568.7|28
1731668890000|2024-11-15 11:08:10|4574.3|4568.3|4575.8|4569.8|4575.8|4569.8|4574.3|4568.3|18
1731668900000|2024-11-15 11:08:20|4576.3|4570.3|4577.8|4571.8|4577.8|4571.8|4576.3|4570.3|4
1731668910000|2024-11-15 11:08:30|4578.3|4572.3|4579.2|4573.2|4579.7|4573.7|4578.3|4572.3|3
1731668920000|2024-11-15 11:08:40|4578.7|4572.7|4580.8|4574.8|4580.8|4574.8|4578.7|4572.7|43
1731668930000|2024-11-15 11:08:50|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.2|4575.2|26
1731668940000|2024-11-15 11:09:00|4579.3|4573.3|4576.3|4570.3|4579.3|4573.3|4576.3|4570.3|24
1731668950000|2024-11-15 11:09:10|4575.7|4569.7|4581.2|4575.2|4581.2|4575.2|4575.7|4569.7|13
1731668960000|2024-11-15 11:09:20|4580.2|4574.2|4580.2|4574.2|4580.7|4574.7|4579.7|4573.7|13
1731668970000|2024-11-15 11:09:30|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|6
1731668990000|2024-11-15 11:09:50|||||||||5
1731669000000|2024-11-15 11:10:00|4580.3|4574.3|4580.2|4574.2|4580.3|4574.3|4580.2|4574.2|1
1731669020000|2024-11-15 11:10:20|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.7|4573.7|0
1731669030000|2024-11-15 11:10:30|||||||||1
1731669040000|2024-11-15 11:10:40|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|57
1731669050000|2024-11-15 11:10:50|4579.7|4573.7|4581.2|4575.2|4581.6|4575.6|4579.7|4573.7|6
1731669060000|2024-11-15 11:11:00|4580.1|4574.1|4581.2|4575.2|4581.2|4575.2|4578.6|4572.6|65
1731669070000|2024-11-15 11:11:10|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1731669080000|2024-11-15 11:11:20|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|1
1731669090000|2024-11-15 11:11:30|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|0
1731669100000|2024-11-15 11:11:40|4578.2|4572.2|4579.8|4573.8|4579.8|4573.8|4578.2|4572.2|4
1731669110000|2024-11-15 11:11:50|4579.7|4573.7|4581.2|4575.2|4581.2|4575.2|4579.7|4573.7|7
1731669120000|2024-11-15 11:12:00|4580.8|4574.8|4580.7|4574.7|4580.8|4574.8|4580.7|4574.7|0
1731669130000|2024-11-15 11:12:10|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1731669140000|2024-11-15 11:12:20|4579.8|4573.8|4580.2|4574.2|4580.2|4574.2|4579.8|4573.8|1
1731669150000|2024-11-15 11:12:30|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.7|4573.7|9
1731669160000|2024-11-15 11:12:40|4579.7|4573.7|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|13
1731669170000|2024-11-15 11:12:50|4580.7|4574.7|4579.7|4573.7|4580.7|4574.7|4579.7|4573.7|4
1731669180000|2024-11-15 11:13:00|4580.6|4574.6|4581.2|4575.2|4581.2|4575.2|4580.6|4574.6|4
1731669190000|2024-11-15 11:13:10|4580.1|4574.1|4578.2|4572.2|4580.1|4574.1|4578.2|4572.2|12
1731669200000|2024-11-15 11:13:20|4578.7|4572.7|4578.2|4572.2|4578.7|4572.7|4578.2|4572.2|4
1731669210000|2024-11-15 11:13:30|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|2
1731669220000|2024-11-15 11:13:40|4577.7|4571.7|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|0
1731669230000|2024-11-15 11:13:50|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4577.7|4571.7|9
1731669260000|2024-11-15 11:14:20|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1731669270000|2024-11-15 11:14:30|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|5
1731669280000|2024-11-15 11:14:40|4578.1|4572.1|4575.6|4569.6|4578.1|4572.1|4575.6|4569.6|41
1731669290000|2024-11-15 11:14:50|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|3
1731669300000|2024-11-15 11:15:00|||||||||2
1731669320000|2024-11-15 11:15:20|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|3
1731669350000|2024-11-15 11:15:50|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|1
1731669360000|2024-11-15 11:16:00|4576.1|4570.1|4579.2|4573.2|4579.2|4573.2|4575.7|4569.7|14
1731669370000|2024-11-15 11:16:10|4579.6|4573.6|4579.2|4573.2|4580.6|4574.6|4579.2|4573.2|8
1731669380000|2024-11-15 11:16:20|4579.6|4573.6|4579.2|4573.2|4579.6|4573.6|4578.7|4572.7|1
1731669390000|2024-11-15 11:16:30|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|0
1731669400000|2024-11-15 11:16:40|4582.6|4576.6|4584.7|4578.7|4584.7|4578.7|4582.6|4576.6|4
1731669410000|2024-11-15 11:16:50|4585.7|4579.7|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|0
1731669420000|2024-11-15 11:17:00|4585.2|4579.2|4589.1|4583.1|4589.7|4583.7|4584.7|4578.7|8
1731669430000|2024-11-15 11:17:10|4588.7|4582.7|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|4
1731669440000|2024-11-15 11:17:20|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|3
1731669450000|2024-11-15 11:17:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|3
1731669460000|2024-11-15 11:17:40|4588.2|4582.2|4589.3|4583.3|4589.3|4583.3|4588.2|4582.2|2
1731669470000|2024-11-15 11:17:50|4589.7|4583.7|4594.7|4588.7|4594.7|4588.7|4589.7|4583.7|33
1731669480000|2024-11-15 11:18:00|4594.8|4588.8|4597.2|4591.2|4597.7|4591.7|4594.7|4588.7|114
1731669490000|2024-11-15 11:18:10|4597.1|4591.1|4594.7|4588.7|4597.1|4591.1|4594.6|4588.6|49
1731669500000|2024-11-15 11:18:20|4594.6|4588.6|4594.6|4588.6|4594.7|4588.7|4594.1|4588.1|7
1731669520000|2024-11-15 11:18:40|4594.7|4588.7|4594.1|4588.1|4595.1|4589.1|4593.6|4587.6|10
1731669530000|2024-11-15 11:18:50|4593.6|4587.6|4594.6|4588.6|4594.6|4588.6|4591.6|4585.6|79
1731669540000|2024-11-15 11:19:00|4593.1|4587.1|4599.2|4593.2|4599.6|4593.6|4592.6|4586.6|111
1731669550000|2024-11-15 11:19:10|4599.3|4593.3|4604.2|4598.2|4604.3|4598.3|4599.3|4593.3|35
1731669560000|2024-11-15 11:19:20|4604.3|4598.3|4604.3|4598.3|4604.8|4598.8|4604.3|4598.3|4
1731669570000|2024-11-15 11:19:30|4604.8|4598.8|4605.7|4599.7|4605.7|4599.7|4604.8|4598.8|6
1731669580000|2024-11-15 11:19:40|4605.2|4599.2|4605.7|4599.7|4606.2|4600.2|4605.2|4599.2|114
1731669590000|2024-11-15 11:19:50|4605.6|4599.6|4614.8|4608.8|4614.8|4608.8|4604.7|4598.7|552
1731669600000|2024-11-15 11:20:00|4614.3|4608.3|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|7
1731669610000|2024-11-15 11:20:10|4613.3|4607.3|4615.3|4609.3|4615.3|4609.3|4613.3|4607.3|11
1731669620000|2024-11-15 11:20:20|4614.8|4608.8|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|7
1731669630000|2024-11-15 11:20:30|4613.7|4607.7|4612.2|4606.2|4614.3|4608.3|4610.8|4604.8|24
1731669640000|2024-11-15 11:20:40|4611.8|4605.8|4610.8|4604.8|4612.2|4606.2|4610.8|4604.8|24
1731669650000|2024-11-15 11:20:50|4611.7|4605.7|4617.7|4611.7|4618.3|4612.3|4611.7|4605.7|13
1731669660000|2024-11-15 11:21:00|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4617.7|4611.7|5
1731669670000|2024-11-15 11:21:10|4619.7|4613.7|4620.3|4614.3|4620.7|4614.7|4619.3|4613.3|3
1731669680000|2024-11-15 11:21:20|4619.2|4613.2|4616.8|4610.8|4619.2|4613.2|4616.8|4610.8|17
1731669690000|2024-11-15 11:21:30|4615.8|4609.8|4614.8|4608.8|4615.8|4609.8|4614.8|4608.8|0
1731669700000|2024-11-15 11:21:40|4614.7|4608.7|4617.7|4611.7|4618.2|4612.2|4614.3|4608.3|7
1731669710000|2024-11-15 11:21:50|4618.7|4612.7|4614.3|4608.3|4618.8|4612.8|4613.8|4607.8|20
1731669720000|2024-11-15 11:22:00|4615.2|4609.2|4617.3|4611.3|4617.3|4611.3|4614.3|4608.3|15
1731669730000|2024-11-15 11:22:10|4615.3|4609.3|4614.9|4608.9|4615.3|4609.3|4614.3|4608.3|7
1731669740000|2024-11-15 11:22:20|4617.3|4611.3|4617.4|4611.4|4617.4|4611.4|4617.3|4611.3|6
1731669750000|2024-11-15 11:22:30|4617.8|4611.8|4615.8|4609.8|4618.3|4612.3|4615.8|4609.8|3
1731669760000|2024-11-15 11:22:40|4616.3|4610.3|4617.3|4611.3|4617.3|4611.3|4615.8|4609.8|3
1731669770000|2024-11-15 11:22:50|4617.7|4611.7|4619.4|4613.4|4619.4|4613.4|4617.7|4611.7|4
1731669780000|2024-11-15 11:23:00|4619.3|4613.3|4619.3|4613.3|4620.8|4614.8|4618.8|4612.8|61
1731669790000|2024-11-15 11:23:10|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4618.9|4612.9|2
1731669800000|2024-11-15 11:23:20|4618.8|4612.8|4619.8|4613.8|4619.8|4613.8|4618.8|4612.8|3
1731669810000|2024-11-15 11:23:30|4619.9|4613.9|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|3
1731669820000|2024-11-15 11:23:40|4619.4|4613.4|4620.3|4614.3|4620.3|4614.3|4619.4|4613.4|2
1731669830000|2024-11-15 11:23:50|4619.9|4613.9|4620.3|4614.3|4621.5|4615.5|4619.9|4613.9|43
1731669840000|2024-11-15 11:24:00|4619.8|4613.8|4617.8|4611.8|4619.8|4613.8|4617.8|4611.8|3
1731669850000|2024-11-15 11:24:10|4615.9|4609.9|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|13
1731669860000|2024-11-15 11:24:20|4616|4610|4613.9|4607.9|4616.4|4610.4|4612.8|4606.8|8
1731669870000|2024-11-15 11:24:30|4612.9|4606.9|4611.9|4605.9|4612.9|4606.9|4611.9|4605.9|18
1731669880000|2024-11-15 11:24:40|4612|4606|4612.9|4606.9|4613|4607|4612|4606|8
1731669890000|2024-11-15 11:24:50|4613|4607|4613.9|4607.9|4613.9|4607.9|4613|4607|34
1731669900000|2024-11-15 11:25:00|4613.8|4607.8|4613.9|4607.9|4613.9|4607.9|4613.3|4607.3|17
1731669910000|2024-11-15 11:25:10|4612.8|4606.8|4610.3|4604.3|4612.8|4606.8|4610.3|4604.3|16
1731669920000|2024-11-15 11:25:20|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1731669930000|2024-11-15 11:25:30|4610.4|4604.4|4610|4604|4611.4|4605.4|4610|4604|17
1731669940000|2024-11-15 11:25:40|4609.4|4603.4|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|1
1731669950000|2024-11-15 11:25:50|4608|4602|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|6
1731669960000|2024-11-15 11:26:00|4608|4602|4606.8|4600.8|4608.8|4602.8|4606.8|4600.8|3
1731669970000|2024-11-15 11:26:10|4606.9|4600.9|4607.4|4601.4|4607.8|4601.8|4606.9|4600.9|2
1731669980000|2024-11-15 11:26:20|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|2
1731669990000|2024-11-15 11:26:30|4607.5|4601.5|4606.3|4600.3|4607.5|4601.5|4605.8|4599.8|2
1731670000000|2024-11-15 11:26:40|4604.9|4598.9|4606.8|4600.8|4606.8|4600.8|4604.9|4598.9|3
1731670010000|2024-11-15 11:26:50|4606.4|4600.4|4605.9|4599.9|4606.8|4600.8|4605.4|4599.4|3
1731670020000|2024-11-15 11:27:00|4606.3|4600.3|4606.8|4600.8|4606.8|4600.8|4605.5|4599.5|5
1731670030000|2024-11-15 11:27:10|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4606.4|4600.4|0
1731670040000|2024-11-15 11:27:20|4606.9|4600.9|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|3
1731670050000|2024-11-15 11:27:30|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|3
1731670060000|2024-11-15 11:27:40|4607.9|4601.9|4608|4602|4608.3|4602.3|4607.9|4601.9|10
1731670070000|2024-11-15 11:27:50|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1731670080000|2024-11-15 11:28:00|4607.5|4601.5|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|2
1731670100000|2024-11-15 11:28:20|4607.4|4601.4|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|2
1731670110000|2024-11-15 11:28:30|4607.4|4601.4|4606.9|4600.9|4607.8|4601.8|4606.5|4600.5|3
1731670120000|2024-11-15 11:28:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|1
1731670130000|2024-11-15 11:28:50|4606.3|4600.3|4609.9|4603.9|4609.9|4603.9|4606.3|4600.3|10
1731670140000|2024-11-15 11:29:00|4610.3|4604.3|4612.4|4606.4|4612.9|4606.9|4610.3|4604.3|4
1731670150000|2024-11-15 11:29:10|4612.8|4606.8|4616.8|4610.8|4616.8|4610.8|4612.8|4606.8|54
1731670160000|2024-11-15 11:29:20|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|2
1731670170000|2024-11-15 11:29:30|4617|4611|4619.8|4613.8|4619.8|4613.8|4617|4611|4
1731670180000|2024-11-15 11:29:40|4620.8|4614.8|4623.3|4617.3|4623.3|4617.3|4620.8|4614.8|17
1731670190000|2024-11-15 11:29:50|4622.4|4616.4|4622.8|4616.8|4622.8|4616.8|4622.4|4616.4|32
1731670200000|2024-11-15 11:30:00|4622|4616|4621.3|4615.3|4622|4616|4621.3|4615.3|22
1731670210000|2024-11-15 11:30:10|4620.9|4614.9|4621.3|4615.3|4621.3|4615.3|4620.8|4614.8|2
1731670220000|2024-11-15 11:30:20|4620.9|4614.9|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|5
1731670230000|2024-11-15 11:30:30|||||||||5
1731670260000|2024-11-15 11:31:00|4621.8|4615.8|4619.9|4613.9|4621.8|4615.8|4619.8|4613.8|4
1731670270000|2024-11-15 11:31:10|4619.8|4613.8|4618.8|4612.8|4619.8|4613.8|4618.8|4612.8|4
1731670280000|2024-11-15 11:31:20|4617.8|4611.8|4617.8|4611.8|4618.3|4612.3|4617.8|4611.8|1
1731670290000|2024-11-15 11:31:30|||||||||1
1731670300000|2024-11-15 11:31:40|4616.5|4610.5|4615.5|4609.5|4616.5|4610.5|4615.5|4609.5|8
1731670310000|2024-11-15 11:31:50|4613.3|4607.3|4611.8|4605.8|4613.3|4607.3|4611.8|4605.8|10
1731670320000|2024-11-15 11:32:00|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|3
1731670330000|2024-11-15 11:32:10|4611.8|4605.8|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|4
1731670340000|2024-11-15 11:32:20|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4
1731670350000|2024-11-15 11:32:30|4612.7|4606.7|4612.8|4606.8|4612.8|4606.8|4612.7|4606.7|4
1731670360000|2024-11-15 11:32:40|4612.9|4606.9|4612.8|4606.8|4612.9|4606.9|4612.8|4606.8|1
1731670370000|2024-11-15 11:32:50|4613.3|4607.3|4614.7|4608.7|4614.7|4608.7|4613.3|4607.3|4
1731670380000|2024-11-15 11:33:00|4614.8|4608.8|4614.3|4608.3|4614.8|4608.8|4614.3|4608.3|1
1731670390000|2024-11-15 11:33:10|4617.3|4611.3|4615.7|4609.7|4617.3|4611.3|4615.7|4609.7|30
1731670400000|2024-11-15 11:33:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|3
1731670410000|2024-11-15 11:33:30|4614.8|4608.8|4615.3|4609.3|4615.7|4609.7|4614.8|4608.8|1
1731670420000|2024-11-15 11:33:40|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1731670430000|2024-11-15 11:33:50|4615.3|4609.3|4619.3|4613.3|4619.3|4613.3|4614.8|4608.8|1
1731670440000|2024-11-15 11:34:00|4618.8|4612.8|4619.8|4613.8|4621.2|4615.2|4617.8|4611.8|4
1731670450000|2024-11-15 11:34:10|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1731670480000|2024-11-15 11:34:40|4620.2|4614.2|4618.8|4612.8|4620.2|4614.2|4618.7|4612.7|3
1731670490000|2024-11-15 11:34:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4
1731670500000|2024-11-15 11:35:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1731670510000|2024-11-15 11:35:10|4619.8|4613.8|4620.3|4614.3|4620.3|4614.3|4619.8|4613.8|0
1731670530000|2024-11-15 11:35:30|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|3
1731670540000|2024-11-15 11:35:40|4619.7|4613.7|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|0
1731670550000|2024-11-15 11:35:50|4619.3|4613.3|4619.7|4613.7|4619.7|4613.7|4619.3|4613.3|0
1731670560000|2024-11-15 11:36:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1731670590000|2024-11-15 11:36:30|4618.8|4612.8|4620.3|4614.3|4620.3|4614.3|4618.8|4612.8|2
1731670600000|2024-11-15 11:36:40|4619.8|4613.8|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|12
1731670610000|2024-11-15 11:36:50|4618.8|4612.8|4619.7|4613.7|4619.7|4613.7|4618.8|4612.8|0
1731670620000|2024-11-15 11:37:00|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.7|4612.7|2
1731670630000|2024-11-15 11:37:10|4618.7|4612.7|4617.8|4611.8|4618.7|4612.7|4617.8|4611.8|2
1731670650000|2024-11-15 11:37:30|4617.9|4611.9|4618.3|4612.3|4618.3|4612.3|4617.9|4611.9|1
1731670660000|2024-11-15 11:37:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1731670670000|2024-11-15 11:37:50|4617.9|4611.9|4618.8|4612.8|4619.3|4613.3|4617.8|4611.8|1
1731670680000|2024-11-15 11:38:00|4618.9|4612.9|4618.3|4612.3|4618.9|4612.9|4618.3|4612.3|3
1731670690000|2024-11-15 11:38:10|4617.3|4611.3|4617.9|4611.9|4617.9|4611.9|4617.3|4611.3|23
1731670700000|2024-11-15 11:38:20|||||||||5
1731670710000|2024-11-15 11:38:30|4616.5|4610.5|4617.9|4611.9|4617.9|4611.9|4616.5|4610.5|3
1731670720000|2024-11-15 11:38:40|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1731670730000|2024-11-15 11:38:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4616.5|4610.5|0
1731670740000|2024-11-15 11:39:00|||||||||1
1731670760000|2024-11-15 11:39:20|4618.4|4612.4|4616.9|4610.9|4618.4|4612.4|4616.6|4610.6|7
1731670770000|2024-11-15 11:39:30|4617.8|4611.8|4618.9|4612.9|4618.9|4612.9|4617.3|4611.3|11
1731670780000|2024-11-15 11:39:40|4618.3|4612.3|4616.7|4610.7|4618.3|4612.3|4616.3|4610.3|8
1731670790000|2024-11-15 11:39:50|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|4
1731670800000|2024-11-15 11:40:00|4617.7|4611.7|4617.8|4611.8|4617.8|4611.8|4617.3|4611.3|3
1731670810000|2024-11-15 11:40:10|4618.4|4612.4|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|1
1731670820000|2024-11-15 11:40:20|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|16
1731670830000|2024-11-15 11:40:30|4619.8|4613.8|4620.4|4614.4|4620.4|4614.4|4619.8|4613.8|2
1731670840000|2024-11-15 11:40:40|4620.8|4614.8|4621.9|4615.9|4622.4|4616.4|4620.8|4614.8|65
1731670850000|2024-11-15 11:40:50|4621.4|4615.4|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|2
1731670860000|2024-11-15 11:41:00|4620.9|4614.9|4620.5|4614.5|4620.9|4614.9|4620.5|4614.5|10
1731670870000|2024-11-15 11:41:10|4619.4|4613.4|4621.9|4615.9|4621.9|4615.9|4619.4|4613.4|11
1731670880000|2024-11-15 11:41:20|||||||||5
1731670900000|2024-11-15 11:41:40|4622.4|4616.4|4627.4|4621.4|4627.9|4621.9|4622.4|4616.4|66
1731670910000|2024-11-15 11:41:50|4627|4621|4629.4|4623.4|4629.4|4623.4|4627|4621|13
1731670920000|2024-11-15 11:42:00|4629.8|4623.8|4629.5|4623.5|4629.8|4623.8|4629.4|4623.4|14
1731670930000|2024-11-15 11:42:10|4628.9|4622.9|4630.9|4624.9|4630.9|4624.9|4628.9|4622.9|25
1731670940000|2024-11-15 11:42:20|4631.4|4625.4|4631.5|4625.5|4633.4|4627.4|4631.4|4625.4|43
1731670950000|2024-11-15 11:42:30|4631.9|4625.9|4631.5|4625.5|4631.9|4625.9|4631.5|4625.5|19
1731670960000|2024-11-15 11:42:40|4628.9|4622.9|4626.9|4620.9|4628.9|4622.9|4626.4|4620.4|9
1731670980000|2024-11-15 11:43:00|4627.4|4621.4|4624.4|4618.4|4627.4|4621.4|4624.4|4618.4|6
1731670990000|2024-11-15 11:43:10|4623.1|4617.1|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|6
1731671000000|2024-11-15 11:43:20|4623.8|4617.8|4625.9|4619.9|4625.9|4619.9|4623.1|4617.1|0
1731671020000|2024-11-15 11:43:40|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1731671030000|2024-11-15 11:43:50|4626.4|4620.4|4629.9|4623.9|4629.9|4623.9|4626.4|4620.4|3
1731671040000|2024-11-15 11:44:00|4629.5|4623.5|4629.4|4623.4|4629.5|4623.5|4629.4|4623.4|3
1731671050000|2024-11-15 11:44:10|4628.5|4622.5|4629|4623|4629|4623|4628.5|4622.5|0
1731671060000|2024-11-15 11:44:20|4628.9|4622.9|4629|4623|4629|4623|4628.9|4622.9|0
1731671070000|2024-11-15 11:44:30|4628.5|4622.5|4628|4622|4628.5|4622.5|4628|4622|0
1731671080000|2024-11-15 11:44:40|4628.4|4622.4|4628.4|4622.4|4628.9|4622.9|4628|4622|1
1731671090000|2024-11-15 11:44:50|4629.4|4623.4|4629|4623|4629.4|4623.4|4629|4623|2
1731671100000|2024-11-15 11:45:00|4628.9|4622.9|4628.4|4622.4|4628.9|4622.9|4628.4|4622.4|0
1731671110000|2024-11-15 11:45:10|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1731671120000|2024-11-15 11:45:20|4628.4|4622.4|4628|4622|4628.9|4622.9|4628|4622|1
1731671130000|2024-11-15 11:45:30|4627.9|4621.9|4627.5|4621.5|4627.9|4621.9|4627.5|4621.5|0
1731671140000|2024-11-15 11:45:40|4626.9|4620.9|4626.4|4620.4|4626.9|4620.9|4626.4|4620.4|1
1731671150000|2024-11-15 11:45:50|4626|4620|4625.9|4619.9|4626|4620|4625.9|4619.9|0
1731671160000|2024-11-15 11:46:00|4626|4620|4626.9|4620.9|4626.9|4620.9|4625|4619|13
1731671180000|2024-11-15 11:46:20|4625|4619|4625.4|4619.4|4625.4|4619.4|4625|4619|8
1731671190000|2024-11-15 11:46:30|4625.9|4619.9|4630.4|4624.4|4630.4|4624.4|4625.9|4619.9|18
1731671200000|2024-11-15 11:46:40|4629.8|4623.8|4627.9|4621.9|4629.8|4623.8|4627.9|4621.9|7
1731671210000|2024-11-15 11:46:50|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|18
1731671220000|2024-11-15 11:47:00|4627.3|4621.3|4629.9|4623.9|4629.9|4623.9|4627.3|4621.3|16
1731671250000|2024-11-15 11:47:30|4629.4|4623.4|4628.4|4622.4|4629.4|4623.4|4628.4|4622.4|1
1731671260000|2024-11-15 11:47:40|4628|4622|4628.4|4622.4|4628.4|4622.4|4628|4622|0
1731671270000|2024-11-15 11:47:50|4628.8|4622.8|4632.9|4626.9|4632.9|4626.9|4628.8|4622.8|10
1731671290000|2024-11-15 11:48:10|4632.7|4626.7|4631.3|4625.3|4632.7|4626.7|4630.9|4624.9|14
1731671300000|2024-11-15 11:48:20|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4
1731671310000|2024-11-15 11:48:30|4631.3|4625.3|4630.9|4624.9|4631.3|4625.3|4630.9|4624.9|1
1731671320000|2024-11-15 11:48:40|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|2
1731671350000|2024-11-15 11:49:10|4632.4|4626.4|4633.8|4627.8|4633.9|4627.9|4632.4|4626.4|3
1731671360000|2024-11-15 11:49:20|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4
1731671370000|2024-11-15 11:49:30|4634.3|4628.3|4634.8|4628.8|4635.2|4629.2|4634.3|4628.3|20
1731671380000|2024-11-15 11:49:40|4633.9|4627.9|4634|4628|4634|4628|4633.9|4627.9|7
1731671390000|2024-11-15 11:49:50|4634.9|4628.9|4636.9|4630.9|4636.9|4630.9|4634.9|4628.9|18
1731671400000|2024-11-15 11:50:00|4636.4|4630.4|4636.9|4630.9|4636.9|4630.9|4635.9|4629.9|9
1731671410000|2024-11-15 11:50:10|4636.4|4630.4|4636.9|4630.9|4636.9|4630.9|4636.4|4630.4|2
1731671420000|2024-11-15 11:50:20|4636.8|4630.8|4636.4|4630.4|4636.9|4630.9|4635.9|4629.9|16
1731671430000|2024-11-15 11:50:30|4636.5|4630.5|4637.9|4631.9|4637.9|4631.9|4636.5|4630.5|2
1731671440000|2024-11-15 11:50:40|4637.8|4631.8|4640.9|4634.9|4640.9|4634.9|4637.4|4631.4|11
1731671450000|2024-11-15 11:50:50|4640.4|4634.4|4639.9|4633.9|4640.4|4634.4|4639.4|4633.4|12
1731671460000|2024-11-15 11:51:00|4639.4|4633.4|4638.4|4632.4|4639.4|4633.4|4638.4|4632.4|6
1731671470000|2024-11-15 11:51:10|4638.9|4632.9|4638.4|4632.4|4638.9|4632.9|4638.4|4632.4|0
1731671480000|2024-11-15 11:51:20|4636.6|4630.6|4635.9|4629.9|4636.6|4630.6|4635.9|4629.9|10
1731671490000|2024-11-15 11:51:30|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4635.9|4629.9|2
1731671500000|2024-11-15 11:51:40|4635.4|4629.4|4632.4|4626.4|4635.4|4629.4|4632.4|4626.4|4
1731671520000|2024-11-15 11:52:00|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|2
1731671530000|2024-11-15 11:52:10|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|3
1731671540000|2024-11-15 11:52:20|4630.4|4624.4|4630.9|4624.9|4630.9|4624.9|4630|4624|1
1731671550000|2024-11-15 11:52:30|4630|4624|4630|4624|4630.5|4624.5|4630|4624|3
1731671560000|2024-11-15 11:52:40|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|1
1731671570000|2024-11-15 11:52:50|4630|4624|4630|4624|4630|4624|4630|4624|0
1731671580000|2024-11-15 11:53:00|4628.9|4622.9|4628.4|4622.4|4628.9|4622.9|4628.4|4622.4|26
1731671590000|2024-11-15 11:53:10|4628|4622|4628.9|4622.9|4628.9|4622.9|4628|4622|0
1731671610000|2024-11-15 11:53:30|4628.4|4622.4|4634.1|4628.1|4634.1|4628.1|4628.4|4622.4|156
1731671620000|2024-11-15 11:53:40|4634.5|4628.5|4631|4625|4634.5|4628.5|4631|4625|119
1731671630000|2024-11-15 11:53:50|4630.1|4624.1|4627.5|4621.5|4630.5|4624.5|4627.5|4621.5|14
1731671640000|2024-11-15 11:54:00|4627.9|4621.9|4630.9|4624.9|4630.9|4624.9|4627|4621|11
1731671650000|2024-11-15 11:54:10|4630.5|4624.5|4630.4|4624.4|4630.9|4624.9|4630.4|4624.4|4
1731671660000|2024-11-15 11:54:20|4629.4|4623.4|4630|4624|4630|4624|4629.4|4623.4|1
1731671670000|2024-11-15 11:54:30|4625.5|4619.5|4625|4619|4626|4620|4625|4619|10
1731671680000|2024-11-15 11:54:40|4626|4620|4625|4619|4626|4620|4625|4619|9
1731671690000|2024-11-15 11:54:50|4625.4|4619.4|4625.4|4619.4|4625.5|4619.5|4625|4619|2
1731671700000|2024-11-15 11:55:00|4625|4619|4625|4619|4625|4619|4625|4619|0
1731671710000|2024-11-15 11:55:10|4624.1|4618.1|4623|4617|4624.1|4618.1|4623|4617|3
1731671720000|2024-11-15 11:55:20|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|2
1731671730000|2024-11-15 11:55:30|||||||||3
1731671740000|2024-11-15 11:55:40|4623|4617|4624|4618|4624|4618|4623|4617|2
1731671760000|2024-11-15 11:56:00|4624.1|4618.1|4625.1|4619.1|4625.1|4619.1|4624.1|4618.1|3
1731671770000|2024-11-15 11:56:10|4626.4|4620.4|4623.1|4617.1|4626.4|4620.4|4622.6|4616.6|19
1731671780000|2024-11-15 11:56:20|4623|4617|4622|4616|4623|4617|4622|4616|6
1731671790000|2024-11-15 11:56:30|4622.1|4616.1|4621|4615|4623.5|4617.5|4621|4615|9
1731671800000|2024-11-15 11:56:40|4620.5|4614.5|4621|4615|4621|4615|4620.5|4614.5|0
1731671810000|2024-11-15 11:56:50|4620|4614|4621|4615|4621|4615|4619.5|4613.5|9
1731671820000|2024-11-15 11:57:00|4620.5|4614.5|4619.9|4613.9|4620.9|4614.9|4619.4|4613.4|23
1731671830000|2024-11-15 11:57:10|||||||||10
1731671840000|2024-11-15 11:57:20|4617.4|4611.4|4615.5|4609.5|4617.4|4611.4|4615|4609|80
1731671850000|2024-11-15 11:57:30|4616.9|4610.9|4616.9|4610.9|4617|4611|4616.5|4610.5|1
1731671860000|2024-11-15 11:57:40|4617.9|4611.9|4614.4|4608.4|4617.9|4611.9|4614.4|4608.4|11
1731671870000|2024-11-15 11:57:50|4613.5|4607.5|4612.4|4606.4|4613.9|4607.9|4612.4|4606.4|9
1731671880000|2024-11-15 11:58:00|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|2
1731671890000|2024-11-15 11:58:10|4613.4|4607.4|4613|4607|4613.4|4607.4|4613|4607|10
1731671900000|2024-11-15 11:58:20|4613.4|4607.4|4613|4607|4613.4|4607.4|4613|4607|1
1731671910000|2024-11-15 11:58:30|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1731671920000|2024-11-15 11:58:40|4613.5|4607.5|4611.6|4605.6|4614.4|4608.4|4611.6|4605.6|10
1731671930000|2024-11-15 11:58:50|4611.5|4605.5|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|0
1731671950000|2024-11-15 11:59:10|4612|4606|4612.5|4606.5|4612.5|4606.5|4612|4606|2
1731671960000|2024-11-15 11:59:20|4612.6|4606.6|4613|4607|4613|4607|4612.6|4606.6|1
1731671980000|2024-11-15 11:59:40|4614|4608|4613|4607|4614|4608|4613|4607|4
1731671990000|2024-11-15 11:59:50|||||||||5
1731672000000|2024-11-15 12:00:00|4614|4608|4611.1|4605.1|4614.5|4608.5|4610.6|4604.6|17
1731672010000|2024-11-15 12:00:10|4611|4605|4610.6|4604.6|4611.5|4605.5|4610.6|4604.6|3
1731672020000|2024-11-15 12:00:20|4611.5|4605.5|4613.5|4607.5|4613.5|4607.5|4610.6|4604.6|15
1731672030000|2024-11-15 12:00:30|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|12
1731672040000|2024-11-15 12:00:40|||||||||3
1731672050000|2024-11-15 12:00:50|||||||||3
1731672060000|2024-11-15 12:01:00|4613.6|4607.6|4613.6|4607.6|4614.5|4608.5|4613.6|4607.6|18
1731672070000|2024-11-15 12:01:10|4614.5|4608.5|4612.1|4606.1|4614.5|4608.5|4612.1|4606.1|15
1731672080000|2024-11-15 12:01:20|4611.6|4605.6|4611.6|4605.6|4612.5|4606.5|4611.6|4605.6|4
1731672090000|2024-11-15 12:01:30|||||||||67
1731672100000|2024-11-15 12:01:40|4610.1|4604.1|4611.1|4605.1|4611.6|4605.6|4610.1|4604.1|13
1731672120000|2024-11-15 12:02:00|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4610.7|4604.7|7
1731672130000|2024-11-15 12:02:10|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|6
1731672140000|2024-11-15 12:02:20|4610.6|4604.6|4611|4605|4611|4605|4610.6|4604.6|0
1731672150000|2024-11-15 12:02:30|4610.6|4604.6|4611|4605|4611|4605|4610.6|4604.6|5
1731672160000|2024-11-15 12:02:40|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|0
1731672180000|2024-11-15 12:03:00|4610.1|4604.1|4609.5|4603.5|4611|4605|4609.5|4603.5|10
1731672190000|2024-11-15 12:03:10|4608|4602|4608|4602|4608|4602|4607.5|4601.5|2
1731672210000|2024-11-15 12:03:30|4607.5|4601.5|4608.5|4602.5|4609|4603|4606.6|4600.6|21
1731672220000|2024-11-15 12:03:40|4609|4603|4609|4603|4609|4603|4609|4603|3
1731672230000|2024-11-15 12:03:50|4609.1|4603.1|4610|4604|4610|4604|4609.1|4603.1|0
1731672240000|2024-11-15 12:04:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1731672250000|2024-11-15 12:04:10|4610|4604|4610|4604|4610|4604|4610|4604|0
1731672260000|2024-11-15 12:04:20|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1731672270000|2024-11-15 12:04:30|||||||||1
1731672280000|2024-11-15 12:04:40|4610|4604|4610|4604|4610|4604|4609.5|4603.5|2
1731672290000|2024-11-15 12:04:50|4611.5|4605.5|4611.6|4605.6|4612.5|4606.5|4611.1|4605.1|12
1731672300000|2024-11-15 12:05:00|4612.5|4606.5|4611.6|4605.6|4612.5|4606.5|4611.6|4605.6|7
1731672310000|2024-11-15 12:05:10|||||||||2
1731672320000|2024-11-15 12:05:20|4613.1|4607.1|4610|4604|4613.1|4607.1|4610|4604|17
1731672330000|2024-11-15 12:05:30|4609.5|4603.5|4609.1|4603.1|4609.5|4603.5|4609.1|4603.1|0
1731672340000|2024-11-15 12:05:40|4609|4603|4611.1|4605.1|4611.5|4605.5|4609|4603|4
1731672370000|2024-11-15 12:06:10|4611.5|4605.5|4611.6|4605.6|4611.6|4605.6|4611.5|4605.5|6
1731672380000|2024-11-15 12:06:20|4611|4605|4611|4605|4611|4605|4611|4605|2
1731672390000|2024-11-15 12:06:30|4610.6|4604.6|4610.6|4604.6|4611|4605|4610.6|4604.6|0
1731672400000|2024-11-15 12:06:40|4611.1|4605.1|4611.6|4605.6|4612|4606|4611.1|4605.1|51
1731672410000|2024-11-15 12:06:50|4612.5|4606.5|4610.5|4604.5|4612.5|4606.5|4610.5|4604.5|13
1731672420000|2024-11-15 12:07:00|4610.6|4604.6|4611.1|4605.1|4611.1|4605.1|4610.6|4604.6|2
1731672430000|2024-11-15 12:07:10|4612|4606|4611.6|4605.6|4612.6|4606.6|4611.6|4605.6|22
1731672440000|2024-11-15 12:07:20|4611.1|4605.1|4611|4605|4611.6|4605.6|4610.6|4604.6|8
1731672450000|2024-11-15 12:07:30|4611.1|4605.1|4611.5|4605.5|4611.5|4605.5|4611.1|4605.1|1
1731672460000|2024-11-15 12:07:40|4611.1|4605.1|4610.6|4604.6|4611.1|4605.1|4610.6|4604.6|1
1731672470000|2024-11-15 12:07:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1731672480000|2024-11-15 12:08:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|41
1731672490000|2024-11-15 12:08:10|4605.9|4599.9|4606|4600|4606|4600|4605.5|4599.5|3
1731672500000|2024-11-15 12:08:20|4605.9|4599.9|4606|4600|4606|4600|4605.9|4599.9|10
1731672510000|2024-11-15 12:08:30|4605.5|4599.5|4606|4600|4606.4|4600.4|4605.5|4599.5|4
1731672530000|2024-11-15 12:08:50|||||||||1
1731672550000|2024-11-15 12:09:10|4608|4602|4608|4602|4608|4602|4608|4602|2
1731672560000|2024-11-15 12:09:20|4608.5|4602.5|4609|4603|4609|4603|4608.5|4602.5|1
1731672590000|2024-11-15 12:09:50|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|6
1731672600000|2024-11-15 12:10:00|||||||||1
1731672610000|2024-11-15 12:10:10|||||||||1
1731672620000|2024-11-15 12:10:20|4610|4604|4609.5|4603.5|4610|4604|4609.5|4603.5|14
1731672630000|2024-11-15 12:10:30|4610|4604|4608.9|4602.9|4610|4604|4607.9|4601.9|12
1731672640000|2024-11-15 12:10:40|4608.5|4602.5|4611|4605|4611|4605|4608.5|4602.5|5
1731672650000|2024-11-15 12:10:50|4611.5|4605.5|4611.5|4605.5|4611.9|4605.9|4611.5|4605.5|4
1731672660000|2024-11-15 12:11:00|4611.9|4605.9|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|7
1731672670000|2024-11-15 12:11:10|4612|4606|4611.6|4605.6|4612|4606|4611.6|4605.6|7
1731672680000|2024-11-15 12:11:20|4612|4606|4611.6|4605.6|4612|4606|4611.6|4605.6|101
1731672690000|2024-11-15 12:11:30|4612|4606|4612|4606|4612|4606|4611.6|4605.6|2
1731672700000|2024-11-15 12:11:40|4611.6|4605.6|4612|4606|4612|4606|4611.6|4605.6|10
1731672730000|2024-11-15 12:12:10|||||||||1
1731672740000|2024-11-15 12:12:20|4611.6|4605.6|4609.8|4603.8|4611.6|4605.6|4609.8|4603.8|6
1731672750000|2024-11-15 12:12:30|4607.6|4601.6|4604.5|4598.5|4607.6|4601.6|4604|4598|5
1731672760000|2024-11-15 12:12:40|4604.6|4598.6|4607.1|4601.1|4607.1|4601.1|4604.6|4598.6|3
1731672770000|2024-11-15 12:12:50|4607.5|4601.5|4606.5|4600.5|4607.5|4601.5|4606.5|4600.5|4
1731672780000|2024-11-15 12:13:00|||||||||3
1731672800000|2024-11-15 12:13:20|4606.1|4600.1|4607.1|4601.1|4607.1|4601.1|4606.1|4600.1|3
1731672810000|2024-11-15 12:13:30|4607|4601|4607|4601|4607|4601|4607|4601|0
1731672820000|2024-11-15 12:13:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|5
1731672830000|2024-11-15 12:13:50|4607|4601|4607.1|4601.1|4607.1|4601.1|4607|4601|2
1731672850000|2024-11-15 12:14:10|4607|4601|4605.1|4599.1|4607.1|4601.1|4604.6|4598.6|8
1731672860000|2024-11-15 12:14:20|4605|4599|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|2
1731672880000|2024-11-15 12:14:40|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4
1731672890000|2024-11-15 12:14:50|4605|4599|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|11
1731672900000|2024-11-15 12:15:00|4605.1|4599.1|4608.1|4602.1|4608.1|4602.1|4605.1|4599.1|2
1731672910000|2024-11-15 12:15:10|4608|4602|4608.1|4602.1|4608.1|4602.1|4608|4602|5
1731672920000|2024-11-15 12:15:20|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|3
1731672930000|2024-11-15 12:15:30|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1731672940000|2024-11-15 12:15:40|4607.1|4601.1|4609.6|4603.6|4609.6|4603.6|4607.1|4601.1|2
1731672960000|2024-11-15 12:16:00|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|3
1731672970000|2024-11-15 12:16:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1731672980000|2024-11-15 12:16:20|4609.5|4603.5|4609.1|4603.1|4609.5|4603.5|4609.1|4603.1|0
1731672990000|2024-11-15 12:16:30|4609.5|4603.5|4609.1|4603.1|4609.5|4603.5|4609.1|4603.1|0
1731673000000|2024-11-15 12:16:40|4609|4603|4609.1|4603.1|4609.1|4603.1|4609|4603|0
1731673010000|2024-11-15 12:16:50|4610.5|4604.5|4607|4601|4610.5|4604.5|4607|4601|11
1731673020000|2024-11-15 12:17:00|||||||||1
1731673030000|2024-11-15 12:17:10|4610|4604|4610.5|4604.5|4611|4605|4610|4604|207
1731673040000|2024-11-15 12:17:20|4610.6|4604.6|4612.5|4606.5|4612.5|4606.5|4610.6|4604.6|1
1731673050000|2024-11-15 12:17:30|4612.9|4606.9|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|3
1731673060000|2024-11-15 12:17:40|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|10
1731673080000|2024-11-15 12:18:00|||||||||1
1731673090000|2024-11-15 12:18:10|4612.5|4606.5|4612.4|4606.4|4612.5|4606.5|4612.4|4606.4|3
1731673100000|2024-11-15 12:18:20|4610|4604|4609|4603|4610|4604|4609|4603|3
1731673110000|2024-11-15 12:18:30|4608.9|4602.9|4608.5|4602.5|4608.9|4602.9|4608.5|4602.5|0
1731673120000|2024-11-15 12:18:40|4608|4602|4608.5|4602.5|4608.5|4602.5|4608|4602|4
1731673140000|2024-11-15 12:19:00|4608.4|4602.4|4608.1|4602.1|4608.5|4602.5|4608.1|4602.1|3
1731673150000|2024-11-15 12:19:10|4608.5|4602.5|4608.1|4602.1|4608.5|4602.5|4608|4602|1
1731673160000|2024-11-15 12:19:20|4608|4602|4607.5|4601.5|4608.5|4602.5|4607.5|4601.5|13
1731673170000|2024-11-15 12:19:30|||||||||15
1731673190000|2024-11-15 12:19:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|7
1731673200000|2024-11-15 12:20:00|4608.5|4602.5|4607.5|4601.5|4608.5|4602.5|4607.5|4601.5|14
1731673210000|2024-11-15 12:20:10|4607|4601|4607|4601|4607|4601|4607|4601|0
1731673220000|2024-11-15 12:20:20|4606.5|4600.5|4606.5|4600.5|4606.9|4600.9|4606.5|4600.5|3
1731673230000|2024-11-15 12:20:30|4606|4600|4605.5|4599.5|4606|4600|4605.5|4599.5|3
1731673240000|2024-11-15 12:20:40|4605|4599|4605|4599|4605|4599|4605|4599|1
1731673250000|2024-11-15 12:20:50|4605.5|4599.5|4605.1|4599.1|4605.5|4599.5|4605|4599|3
1731673260000|2024-11-15 12:21:00|4605.5|4599.5|4605.1|4599.1|4605.5|4599.5|4605.1|4599.1|0
1731673270000|2024-11-15 12:21:10|4605|4599|4605|4599|4605|4599|4604.6|4598.6|6
1731673280000|2024-11-15 12:21:20|4606.5|4600.5|4606.4|4600.4|4607.4|4601.4|4606.4|4600.4|2
1731673300000|2024-11-15 12:21:40|4606.5|4600.5|4606.4|4600.4|4606.5|4600.5|4606.4|4600.4|1
1731673310000|2024-11-15 12:21:50|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|1
1731673330000|2024-11-15 12:22:10|4606.4|4600.4|4604|4598|4606.4|4600.4|4604|4598|5
1731673340000|2024-11-15 12:22:20|4605|4599|4604.5|4598.5|4605|4599|4604.5|4598.5|4
1731673350000|2024-11-15 12:22:30|4604|4598|4604|4598|4604|4598|4603.9|4597.9|3
1731673360000|2024-11-15 12:22:40|4601|4595|4601.1|4595.1|4601.5|4595.5|4601|4595|15
1731673370000|2024-11-15 12:22:50|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|1
1731673380000|2024-11-15 12:23:00|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.1|4595.1|4
1731673390000|2024-11-15 12:23:10|4601.6|4595.6|4604.1|4598.1|4604.1|4598.1|4601.6|4595.6|5
1731673400000|2024-11-15 12:23:20|4602|4596|4601.6|4595.6|4602.5|4596.5|4601.6|4595.6|11
1731673410000|2024-11-15 12:23:30|4602.1|4596.1|4601.6|4595.6|4602.6|4596.6|4601.6|4595.6|9
1731673420000|2024-11-15 12:23:40|4602.5|4596.5|4603.5|4597.5|4603.5|4597.5|4602.5|4596.5|4
1731673440000|2024-11-15 12:24:00|4604.1|4598.1|4605|4599|4605|4599|4604.1|4598.1|0
1731673450000|2024-11-15 12:24:10|4604.5|4598.5|4605|4599|4605|4599|4604.5|4598.5|2
1731673470000|2024-11-15 12:24:30|4603.6|4597.6|4604.5|4598.5|4604.5|4598.5|4603.6|4597.6|5
1731673480000|2024-11-15 12:24:40|4605|4599|4601.5|4595.5|4605|4599|4601.5|4595.5|18
1731673490000|2024-11-15 12:24:50|4601.1|4595.1|4602|4596|4602|4596|4601.1|4595.1|8
1731673500000|2024-11-15 12:25:00|4602.2|4596.2|4606|4600|4606|4600|4602.2|4596.2|8
1731673510000|2024-11-15 12:25:10|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606|4600|9
1731673520000|2024-11-15 12:25:20|4606.5|4600.5|4606.1|4600.1|4606.5|4600.5|4606|4600|13
1731673530000|2024-11-15 12:25:30|4606|4600|4606.1|4600.1|4607|4601|4606|4600|8
1731673540000|2024-11-15 12:25:40|4606|4600|4606|4600|4606|4600|4606|4600|0
1731673560000|2024-11-15 12:26:00|||||||||1
1731673590000|2024-11-15 12:26:30|4605.9|4599.9|4605|4599|4605.9|4599.9|4605|4599|1
1731673600000|2024-11-15 12:26:40|4605.1|4599.1|4604|4598|4606|4600|4604|4598|12
1731673640000|2024-11-15 12:27:20|4603.9|4597.9|4601.6|4595.6|4603.9|4597.9|4601.5|4595.5|3
1731673650000|2024-11-15 12:27:30|4601.5|4595.5|4600.6|4594.6|4601.6|4595.6|4600.6|4594.6|3
1731673660000|2024-11-15 12:27:40|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|2
1731673670000|2024-11-15 12:27:50|4603.1|4597.1|4602.1|4596.1|4603.1|4597.1|4602.1|4596.1|3
1731673680000|2024-11-15 12:28:00|4602.5|4596.5|4602|4596|4602.5|4596.5|4602|4596|3
1731673690000|2024-11-15 12:28:10|4601.6|4595.6|4601.1|4595.1|4601.6|4595.6|4601|4595|11
1731673710000|2024-11-15 12:28:30|4601|4595|4600.6|4594.6|4601|4595|4600.6|4594.6|0
1731673720000|2024-11-15 12:28:40|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|1
1731673730000|2024-11-15 12:28:50|4600|4594|4600.1|4594.1|4600.1|4594.1|4600|4594|2
1731673740000|2024-11-15 12:29:00|4600.6|4594.6|4598.1|4592.1|4600.6|4594.6|4598.1|4592.1|72
1731673750000|2024-11-15 12:29:10|4597.6|4591.6|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|26
1731673760000|2024-11-15 12:29:20|4597|4591|4594.4|4588.4|4597.1|4591.1|4592.5|4586.5|59
1731673770000|2024-11-15 12:29:30|4594.5|4588.5|4595.5|4589.5|4595.5|4589.5|4594|4588|31
1731673780000|2024-11-15 12:29:40|4596|4590|4596|4590|4596|4590|4595.5|4589.5|4
1731673790000|2024-11-15 12:29:50|4595.9|4589.9|4596.1|4590.1|4596.5|4590.5|4595.5|4589.5|5
1731673800000|2024-11-15 12:30:00|4596|4590|4594.9|4588.9|4596.5|4590.5|4594.5|4588.5|24
1731673810000|2024-11-15 12:30:10|4595.1|4589.1|4594.5|4588.5|4596|4590|4594.5|4588.5|4
1731673820000|2024-11-15 12:30:20|4593.5|4587.5|4594.4|4588.4|4594.5|4588.5|4593.5|4587.5|6
1731673830000|2024-11-15 12:30:30|4594|4588|4594.9|4588.9|4594.9|4588.9|4594|4588|0
1731673840000|2024-11-15 12:30:40|4593.9|4587.9|4592.5|4586.5|4593.9|4587.9|4592.5|4586.5|45
1731673850000|2024-11-15 12:30:50|4593|4587|4593|4587|4593.4|4587.4|4592.9|4586.9|8
1731673860000|2024-11-15 12:31:00|4593.9|4587.9|4593.9|4587.9|4594.4|4588.4|4593.9|4587.9|3
1731673870000|2024-11-15 12:31:10|4594|4588|4593.9|4587.9|4594|4588|4593|4587|9
1731673880000|2024-11-15 12:31:20|4593.5|4587.5|4598.9|4592.9|4598.9|4592.9|4593.5|4587.5|27
1731673890000|2024-11-15 12:31:30|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|5
1731673900000|2024-11-15 12:31:40|4599.9|4593.9|4600.9|4594.9|4600.9|4594.9|4599.9|4593.9|3
1731673910000|2024-11-15 12:31:50|||||||||3
1731673940000|2024-11-15 12:32:20|4600.4|4594.4|4600.9|4594.9|4600.9|4594.9|4600.4|4594.4|1
1731673960000|2024-11-15 12:32:40|4600.8|4594.8|4600.9|4594.9|4600.9|4594.9|4600.8|4594.8|1
1731673970000|2024-11-15 12:32:50|4600.4|4594.4|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|3
1731673990000|2024-11-15 12:33:10|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|3
1731674000000|2024-11-15 12:33:20|4601.2|4595.2|4600.8|4594.8|4601.2|4595.2|4600.8|4594.8|5
1731674010000|2024-11-15 12:33:30|4600.7|4594.7|4600.7|4594.7|4601.2|4595.2|4599.9|4593.9|1
1731674020000|2024-11-15 12:33:40|4600.8|4594.8|4598.3|4592.3|4600.8|4594.8|4597.8|4591.8|8
1731674030000|2024-11-15 12:33:50|4599.7|4593.7|4598.9|4592.9|4599.7|4593.7|4598.9|4592.9|1
1731674040000|2024-11-15 12:34:00|4599.7|4593.7|4600.3|4594.3|4600.3|4594.3|4598.9|4592.9|1
1731674050000|2024-11-15 12:34:10|4600.4|4594.4|4600.9|4594.9|4600.9|4594.9|4600.4|4594.4|1
1731674060000|2024-11-15 12:34:20|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|2
1731674070000|2024-11-15 12:34:30|4602.4|4596.4|4603.9|4597.9|4603.9|4597.9|4602.4|4596.4|3
1731674090000|2024-11-15 12:34:50|4604.8|4598.8|4606|4600|4606|4600|4604.8|4598.8|3
1731674110000|2024-11-15 12:35:10|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|0
1731674120000|2024-11-15 12:35:20|4605.4|4599.4|4605.9|4599.9|4605.9|4599.9|4605|4599|3
1731674130000|2024-11-15 12:35:30|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|2
1731674140000|2024-11-15 12:35:40|||||||||1
1731674160000|2024-11-15 12:36:00|||||||||3
1731674170000|2024-11-15 12:36:10|4604.4|4598.4|4606|4600|4606|4600|4604.4|4598.4|7
1731674180000|2024-11-15 12:36:20|4605.4|4599.4|4605.9|4599.9|4606.4|4600.4|4605.4|4599.4|2
1731674190000|2024-11-15 12:36:30|4605.4|4599.4|4606.4|4600.4|4606.4|4600.4|4605.4|4599.4|0
1731674200000|2024-11-15 12:36:40|4605.9|4599.9|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|2
1731674210000|2024-11-15 12:36:50|4604.4|4598.4|4603.9|4597.9|4604.8|4598.8|4603.9|4597.9|1
1731674220000|2024-11-15 12:37:00|4605.3|4599.3|4604.4|4598.4|4605.3|4599.3|4604.4|4598.4|2
1731674230000|2024-11-15 12:37:10|4605.2|4599.2|4603.8|4597.8|4605.2|4599.2|4602.9|4596.9|1
1731674240000|2024-11-15 12:37:20|4603.3|4597.3|4603.8|4597.8|4603.8|4597.8|4603.3|4597.3|3
1731674250000|2024-11-15 12:37:30|4603.7|4597.7|4603.7|4597.7|4603.8|4597.8|4603.7|4597.7|1
1731674260000|2024-11-15 12:37:40|4599.3|4593.3|4597.8|4591.8|4599.7|4593.7|4597|4591|14
1731674270000|2024-11-15 12:37:50|||||||||6
1731674280000|2024-11-15 12:38:00|4596.9|4590.9|4597.9|4591.9|4597.9|4591.9|4596.9|4590.9|3
1731674290000|2024-11-15 12:38:10|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|2
1731674300000|2024-11-15 12:38:20|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1731674320000|2024-11-15 12:38:40|4597.8|4591.8|4597.9|4591.9|4597.9|4591.9|4597.8|4591.8|3
1731674330000|2024-11-15 12:38:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1731674340000|2024-11-15 12:39:00|4601.9|4595.9|4601.8|4595.8|4601.9|4595.9|4601.8|4595.8|4
1731674360000|2024-11-15 12:39:20|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.8|4595.8|0
1731674370000|2024-11-15 12:39:30|4601.8|4595.8|4601.3|4595.3|4601.8|4595.8|4600.9|4594.9|4
1731674380000|2024-11-15 12:39:40|4601.1|4595.1|4599.4|4593.4|4601.1|4595.1|4599.4|4593.4|2
1731674390000|2024-11-15 12:39:50|4598.9|4592.9|4598.9|4592.9|4599.9|4593.9|4598.9|4592.9|7
1731674420000|2024-11-15 12:40:20|4599.9|4593.9|4601.3|4595.3|4601.7|4595.7|4599.9|4593.9|3
1731674440000|2024-11-15 12:40:40|4601.4|4595.4|4601.8|4595.8|4601.8|4595.8|4601.4|4595.4|0
1731674450000|2024-11-15 12:40:50|||||||||1
1731674460000|2024-11-15 12:41:00|4601.9|4595.9|4603.9|4597.9|4603.9|4597.9|4601.9|4595.9|10
1731674470000|2024-11-15 12:41:10|4605.2|4599.2|4603.9|4597.9|4605.2|4599.2|4603.9|4597.9|1
1731674490000|2024-11-15 12:41:30|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|1
1731674500000|2024-11-15 12:41:40|4603.8|4597.8|4602.9|4596.9|4603.8|4597.8|4602.9|4596.9|2
1731674510000|2024-11-15 12:41:50|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1731674530000|2024-11-15 12:42:10|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|1
1731674540000|2024-11-15 12:42:20|||||||||1
1731674550000|2024-11-15 12:42:30|4602.5|4596.5|4603.4|4597.4|4603.4|4597.4|4602.5|4596.5|1
1731674560000|2024-11-15 12:42:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|1
1731674570000|2024-11-15 12:42:50|||||||||8
1731674580000|2024-11-15 12:43:00|4604.4|4598.4|4604.9|4598.9|4605.4|4599.4|4604.4|4598.4|10
1731674590000|2024-11-15 12:43:10|4605.4|4599.4|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|3
1731674600000|2024-11-15 12:43:20|||||||||1
1731674610000|2024-11-15 12:43:30|4604.5|4598.5|4604.9|4598.9|4604.9|4598.9|4604.5|4598.5|0
1731674620000|2024-11-15 12:43:40|4605.4|4599.4|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|0
1731674630000|2024-11-15 12:43:50|4604.8|4598.8|4603.9|4597.9|4604.8|4598.8|4603.9|4597.9|1
1731674650000|2024-11-15 12:44:10|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4602.9|4596.9|1
1731674660000|2024-11-15 12:44:20|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1731674680000|2024-11-15 12:44:40|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|3
1731674690000|2024-11-15 12:44:50|4603.9|4597.9|4604|4598|4604.4|4598.4|4603.9|4597.9|7
1731674700000|2024-11-15 12:45:00|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|1
1731674710000|2024-11-15 12:45:10|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|3
1731674720000|2024-11-15 12:45:20|||||||||1
1731674730000|2024-11-15 12:45:30|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|0
1731674750000|2024-11-15 12:45:50|||||||||1
1731674770000|2024-11-15 12:46:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1731674790000|2024-11-15 12:46:30|4603.5|4597.5|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|6
1731674820000|2024-11-15 12:47:00|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|0
1731674830000|2024-11-15 12:47:10|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1731674840000|2024-11-15 12:47:20|4603|4597|4603|4597|4603.4|4597.4|4602.9|4596.9|1
1731674850000|2024-11-15 12:47:30|4603.4|4597.4|4603|4597|4603.4|4597.4|4603|4597|0
1731674860000|2024-11-15 12:47:40|4602.9|4596.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|0
1731674870000|2024-11-15 12:47:50|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.4|4595.4|2
1731674880000|2024-11-15 12:48:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1731674900000|2024-11-15 12:48:20|4602.2|4596.2|4602.4|4596.4|4602.4|4596.4|4602.2|4596.2|1
1731674910000|2024-11-15 12:48:30|4601.9|4595.9|4600.9|4594.9|4601.9|4595.9|4600.9|4594.9|2
1731674920000|2024-11-15 12:48:40|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|5
1731674930000|2024-11-15 12:48:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4600.9|4594.9|26
1731674940000|2024-11-15 12:49:00|4601.9|4595.9|4600.9|4594.9|4601.9|4595.9|4600.9|4594.9|0
1731674950000|2024-11-15 12:49:10|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4
1731674960000|2024-11-15 12:49:20|4598.4|4592.4|4598.9|4592.9|4598.9|4592.9|4598.4|4592.4|0
1731674970000|2024-11-15 12:49:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|6
1731674980000|2024-11-15 12:49:40|4601.2|4595.2|4602.3|4596.3|4603.4|4597.4|4601.2|4595.2|8
1731674990000|2024-11-15 12:49:50|4601.9|4595.9|4600.9|4594.9|4601.9|4595.9|4600.9|4594.9|1
1731675000000|2024-11-15 12:50:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601|4595|1
1731675010000|2024-11-15 12:50:10|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1731675020000|2024-11-15 12:50:20|4601.4|4595.4|4603.9|4597.9|4603.9|4597.9|4601.4|4595.4|15
1731675030000|2024-11-15 12:50:30|4603.4|4597.4|4604.5|4598.5|4604.5|4598.5|4602.9|4596.9|27
1731675040000|2024-11-15 12:50:40|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|3
1731675060000|2024-11-15 12:51:00|4605|4599|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|115
1731675070000|2024-11-15 12:51:10|4604.5|4598.5|4603.4|4597.4|4604.5|4598.5|4603.4|4597.4|9
1731675080000|2024-11-15 12:51:20|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|1
1731675090000|2024-11-15 12:51:30|4601.4|4595.4|4600.9|4594.9|4601.4|4595.4|4600.9|4594.9|4
1731675100000|2024-11-15 12:51:40|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1731675110000|2024-11-15 12:51:50|4600.9|4594.9|4600|4594|4600.9|4594.9|4599.9|4593.9|2
1731675120000|2024-11-15 12:52:00|4599.9|4593.9|4597.9|4591.9|4599.9|4593.9|4597.9|4591.9|5
1731675130000|2024-11-15 12:52:10|4596.2|4590.2|4596.9|4590.9|4596.9|4590.9|4596.2|4590.2|60
1731675150000|2024-11-15 12:52:30|4597.3|4591.3|4597.8|4591.8|4597.8|4591.8|4597.3|4591.3|0
1731675160000|2024-11-15 12:52:40|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|1
1731675170000|2024-11-15 12:52:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1731675180000|2024-11-15 12:53:00|4596.9|4590.9|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|0
1731675190000|2024-11-15 12:53:10|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|5
1731675200000|2024-11-15 12:53:20|4597.8|4591.8|4596.9|4590.9|4597.8|4591.8|4596.9|4590.9|4
1731675210000|2024-11-15 12:53:30|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|1
1731675220000|2024-11-15 12:53:40|4597.3|4591.3|4597.4|4591.4|4597.4|4591.4|4597.3|4591.3|0
1731675240000|2024-11-15 12:54:00|4597.8|4591.8|4596.5|4590.5|4597.9|4591.9|4596.5|4590.5|3
1731675250000|2024-11-15 12:54:10|4596.9|4590.9|4596.8|4590.8|4596.9|4590.9|4596.4|4590.4|2
1731675260000|2024-11-15 12:54:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|64
1731675270000|2024-11-15 12:54:30|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|3
1731675280000|2024-11-15 12:54:40|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|2
1731675290000|2024-11-15 12:54:50|4595.8|4589.8|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|3
1731675300000|2024-11-15 12:55:00|||||||||1
1731675320000|2024-11-15 12:55:20|4595.4|4589.4|4593.9|4587.9|4595.4|4589.4|4593.9|4587.9|40
1731675330000|2024-11-15 12:55:30|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1731675340000|2024-11-15 12:55:40|4594.4|4588.4|4595.3|4589.3|4595.3|4589.3|4594.4|4588.4|2
1731675350000|2024-11-15 12:55:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|1
1731675360000|2024-11-15 12:56:00|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|0
1731675370000|2024-11-15 12:56:10|4594.8|4588.8|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1731675380000|2024-11-15 12:56:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|6
1731675400000|2024-11-15 12:56:40|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1731675420000|2024-11-15 12:57:00|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4
1731675430000|2024-11-15 12:57:10|4595.3|4589.3|4595.9|4589.9|4595.9|4589.9|4594.9|4588.9|3
1731675440000|2024-11-15 12:57:20|4597.2|4591.2|4595.7|4589.7|4597.2|4591.2|4595.3|4589.3|3
1731675450000|2024-11-15 12:57:30|4595.9|4589.9|4595.9|4589.9|4596.3|4590.3|4595.9|4589.9|2
1731675460000|2024-11-15 12:57:40|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1731675470000|2024-11-15 12:57:50|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4596.2|4590.2|1
1731675480000|2024-11-15 12:58:00|4596.7|4590.7|4597.2|4591.2|4597.2|4591.2|4596.2|4590.2|38
1731675490000|2024-11-15 12:58:10|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|23
1731675500000|2024-11-15 12:58:20|4596.3|4590.3|4596.3|4590.3|4596.7|4590.7|4596.3|4590.3|1
1731675510000|2024-11-15 12:58:30|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4596.2|4590.2|1
1731675530000|2024-11-15 12:58:50|4596.4|4590.4|4596.3|4590.3|4596.4|4590.4|4596.2|4590.2|2
1731675540000|2024-11-15 12:59:00|4596.4|4590.4|4596.3|4590.3|4596.7|4590.7|4596.2|4590.2|2
1731675550000|2024-11-15 12:59:10|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4594.9|4588.9|2
1731675560000|2024-11-15 12:59:20|4595.4|4589.4|4597.2|4591.2|4597.2|4591.2|4594.7|4588.7|155
1731675570000|2024-11-15 12:59:30|4596.7|4590.7|4597.2|4591.2|4597.7|4591.7|4596.7|4590.7|39
1731675580000|2024-11-15 12:59:40|4596.8|4590.8|4596.1|4590.1|4598.1|4592.1|4595.7|4589.7|30
1731675590000|2024-11-15 12:59:50|4595.7|4589.7|4597.2|4591.2|4597.2|4591.2|4595.2|4589.2|10
1731675600000|2024-11-15 13:00:00|4597.6|4591.6|4602.6|4596.6|4604.7|4598.7|4597.6|4591.6|53
1731675610000|2024-11-15 13:00:10|4602.7|4596.7|4603.7|4597.7|4604.1|4598.1|4601.7|4595.7|8
1731675620000|2024-11-15 13:00:20|4604.6|4598.6|4603.7|4597.7|4604.7|4598.7|4603.7|4597.7|12
1731675630000|2024-11-15 13:00:30|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.2|4597.2|3
1731675640000|2024-11-15 13:00:40|4603.6|4597.6|4603.6|4597.6|4604.1|4598.1|4603.1|4597.1|6
1731675650000|2024-11-15 13:00:50|4602.3|4596.3|4604.7|4598.7|4604.7|4598.7|4602.3|4596.3|11
1731675660000|2024-11-15 13:01:00|4604.8|4598.8|4605.6|4599.6|4605.8|4599.8|4604.2|4598.2|12
1731675670000|2024-11-15 13:01:10|4605.2|4599.2|4603.8|4597.8|4605.6|4599.6|4603.8|4597.8|0
1731675680000|2024-11-15 13:01:20|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.7|4597.7|2
1731675690000|2024-11-15 13:01:30|4604.2|4598.2|4603.4|4597.4|4604.3|4598.3|4603.4|4597.4|0
1731675700000|2024-11-15 13:01:40|4603.2|4597.2|4602.8|4596.8|4603.3|4597.3|4602.8|4596.8|4
1731675710000|2024-11-15 13:01:50|4602.7|4596.7|4603.2|4597.2|4604.3|4598.3|4602.7|4596.7|3
1731675720000|2024-11-15 13:02:00|4602.7|4596.7|4604.3|4598.3|4604.7|4598.7|4602.7|4596.7|5
1731675730000|2024-11-15 13:02:10|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|9
1731675740000|2024-11-15 13:02:20|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|15
1731675750000|2024-11-15 13:02:30|4604.3|4598.3|4604.2|4598.2|4604.3|4598.3|4603.8|4597.8|1
1731675760000|2024-11-15 13:02:40|4603.2|4597.2|4602.7|4596.7|4603.2|4597.2|4602.3|4596.3|4
1731675770000|2024-11-15 13:02:50|4602.8|4596.8|4602.2|4596.2|4603.2|4597.2|4602.2|4596.2|1
1731675780000|2024-11-15 13:03:00|4601.3|4595.3|4601.2|4595.2|4601.8|4595.8|4600.7|4594.7|6
1731675790000|2024-11-15 13:03:10|4601.7|4595.7|4600.2|4594.2|4601.7|4595.7|4600.2|4594.2|0
1731675800000|2024-11-15 13:03:20|4599.7|4593.7|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|0
1731675810000|2024-11-15 13:03:30|4600.7|4594.7|4601.2|4595.2|4601.2|4595.2|4600.7|4594.7|2
1731675820000|2024-11-15 13:03:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|3
1731675830000|2024-11-15 13:03:50|4601.2|4595.2|4601.7|4595.7|4601.7|4595.7|4601.2|4595.2|13
1731675840000|2024-11-15 13:04:00|4602.1|4596.1|4601.7|4595.7|4602.1|4596.1|4601.2|4595.2|18
1731675850000|2024-11-15 13:04:10|4601.2|4595.2|4603.7|4597.7|4603.7|4597.7|4601.2|4595.2|32
1731675860000|2024-11-15 13:04:20|4603.8|4597.8|4603.7|4597.7|4603.9|4597.9|4603.7|4597.7|3
1731675870000|2024-11-15 13:04:30|4603.8|4597.8|4603.2|4597.2|4603.8|4597.8|4603.2|4597.2|2
1731675880000|2024-11-15 13:04:40|4604.3|4598.3|4603.7|4597.7|4606.1|4600.1|4603.7|4597.7|7
1731675890000|2024-11-15 13:04:50|4603.8|4597.8|4610.2|4604.2|4610.6|4604.6|4603.8|4597.8|7
1731675900000|2024-11-15 13:05:00|4610.3|4604.3|4609.7|4603.7|4611.2|4605.2|4609.7|4603.7|7
1731675910000|2024-11-15 13:05:10|4611.2|4605.2|4611.7|4605.7|4613.1|4607.1|4610.6|4604.6|12
1731675920000|2024-11-15 13:05:20|4611.3|4605.3|4611.3|4605.3|4611.7|4605.7|4611.3|4605.3|0
1731675930000|2024-11-15 13:05:30|4610.9|4604.9|4611.7|4605.7|4612.3|4606.3|4610.9|4604.9|15
1731675940000|2024-11-15 13:05:40|4611.8|4605.8|4613.2|4607.2|4613.2|4607.2|4611.8|4605.8|2
1731675950000|2024-11-15 13:05:50|4612.3|4606.3|4613.2|4607.2|4613.7|4607.7|4612.3|4606.3|2
1731675960000|2024-11-15 13:06:00|4613.7|4607.7|4612.2|4606.2|4613.7|4607.7|4611.7|4605.7|4
1731675970000|2024-11-15 13:06:10|4611.8|4605.8|4611.2|4605.2|4612.7|4606.7|4610.7|4604.7|3
1731675980000|2024-11-15 13:06:20|4611.7|4605.7|4611.3|4605.3|4611.7|4605.7|4611.3|4605.3|2
1731675990000|2024-11-15 13:06:30|4611.7|4605.7|4611.2|4605.2|4611.7|4605.7|4610.7|4604.7|3
1731676000000|2024-11-15 13:06:40|4610.8|4604.8|4611.8|4605.8|4611.8|4605.8|4610.8|4604.8|3
1731676010000|2024-11-15 13:06:50|4611.9|4605.9|4612.3|4606.3|4612.3|4606.3|4611.7|4605.7|4
1731676020000|2024-11-15 13:07:00|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611.8|4605.8|4
1731676030000|2024-11-15 13:07:10|4611.8|4605.8|4611.7|4605.7|4611.9|4605.9|4610.9|4604.9|1
1731676040000|2024-11-15 13:07:20|4611.3|4605.3|4613.8|4607.8|4613.9|4607.9|4611.3|4605.3|8
1731676050000|2024-11-15 13:07:30|4613.9|4607.9|4613.9|4607.9|4614.3|4608.3|4613.9|4607.9|2
1731676060000|2024-11-15 13:07:40|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|1
1731676070000|2024-11-15 13:07:50|4612.7|4606.7|4611.7|4605.7|4612.7|4606.7|4611.7|4605.7|3
1731676080000|2024-11-15 13:08:00|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1731676090000|2024-11-15 13:08:10|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|2
1731676100000|2024-11-15 13:08:20|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|1
1731676110000|2024-11-15 13:08:30|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4613.3|4607.3|12
1731676120000|2024-11-15 13:08:40|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.3|4607.3|1
1731676130000|2024-11-15 13:08:50|4614.8|4608.8|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|3
1731676140000|2024-11-15 13:09:00|4614.7|4608.7|4614.8|4608.8|4614.8|4608.8|4614.7|4608.7|0
1731676160000|2024-11-15 13:09:20|4615.2|4609.2|4615.7|4609.7|4615.7|4609.7|4615.2|4609.2|1
1731676170000|2024-11-15 13:09:30|4615.8|4609.8|4618.7|4612.7|4618.7|4612.7|4615.8|4609.8|1
1731676180000|2024-11-15 13:09:40|4618.3|4612.3|4617.7|4611.7|4618.7|4612.7|4617.2|4611.2|1
1731676190000|2024-11-15 13:09:50|4617.3|4611.3|4618.7|4612.7|4618.7|4612.7|4617.3|4611.3|4
1731676200000|2024-11-15 13:10:00|4618.9|4612.9|4619.9|4613.9|4619.9|4613.9|4618.9|4612.9|4
1731676210000|2024-11-15 13:10:10|4621.3|4615.3|4619.8|4613.8|4621.7|4615.7|4619.8|4613.8|18
1731676220000|2024-11-15 13:10:20|4619.3|4613.3|4619.2|4613.2|4619.3|4613.3|4619.2|4613.2|7
1731676230000|2024-11-15 13:10:30|||||||||2
1731676240000|2024-11-15 13:10:40|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|23
1731676250000|2024-11-15 13:10:50|||||||||11
1731676260000|2024-11-15 13:11:00|||||||||2
1731676280000|2024-11-15 13:11:20|||||||||2
1731676290000|2024-11-15 13:11:30|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4620.2|4614.2|15
1731676300000|2024-11-15 13:11:40|4620.1|4614.1|4620.2|4614.2|4620.2|4614.2|4620.1|4614.1|7
1731676320000|2024-11-15 13:12:00|4620.1|4614.1|4620.2|4614.2|4620.2|4614.2|4620.1|4614.1|1
1731676330000|2024-11-15 13:12:10|4620.1|4614.1|4620.2|4614.2|4620.2|4614.2|4620.1|4614.1|0
1731676340000|2024-11-15 13:12:20|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4
1731676350000|2024-11-15 13:12:30|||||||||1
1731676360000|2024-11-15 13:12:40|4620.2|4614.2|4620.6|4614.6|4620.6|4614.6|4620.2|4614.2|3
1731676370000|2024-11-15 13:12:50|4620.2|4614.2|4620.2|4614.2|4620.6|4614.6|4620.2|4614.2|0
1731676390000|2024-11-15 13:13:10|4620.6|4614.6|4620.2|4614.2|4620.6|4614.6|4620.2|4614.2|0
1731676410000|2024-11-15 13:13:30|4620.1|4614.1|4619.1|4613.1|4620.1|4614.1|4619.1|4613.1|11
1731676420000|2024-11-15 13:13:40|4619.6|4613.6|4620.1|4614.1|4620.1|4614.1|4619.6|4613.6|5
1731676430000|2024-11-15 13:13:50|4620.2|4614.2|4622.6|4616.6|4622.6|4616.6|4620.1|4614.1|3
1731676440000|2024-11-15 13:14:00|4622.7|4616.7|4622.7|4616.7|4625.1|4619.1|4622.2|4616.2|6
1731676450000|2024-11-15 13:14:10|4622.6|4616.6|4623.1|4617.1|4623.1|4617.1|4622.2|4616.2|1
1731676460000|2024-11-15 13:14:20|4622.6|4616.6|4622.2|4616.2|4622.6|4616.6|4622.1|4616.1|2
1731676470000|2024-11-15 13:14:30|4622.1|4616.1|4621.2|4615.2|4622.2|4616.2|4621.2|4615.2|1
1731676480000|2024-11-15 13:14:40|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.2|4615.2|1
1731676490000|2024-11-15 13:14:50|4622.1|4616.1|4623.6|4617.6|4623.7|4617.7|4622.1|4616.1|10
1731676500000|2024-11-15 13:15:00|4623.2|4617.2|4623.6|4617.6|4623.6|4617.6|4623.2|4617.2|0
1731676510000|2024-11-15 13:15:10|4621.9|4615.9|4623.3|4617.3|4623.8|4617.8|4621.9|4615.9|6
1731676520000|2024-11-15 13:15:20|4621.9|4615.9|4623.2|4617.2|4623.2|4617.2|4621.8|4615.8|3
1731676540000|2024-11-15 13:15:40|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1731676550000|2024-11-15 13:15:50|4621.9|4615.9|4622.2|4616.2|4622.2|4616.2|4621.7|4615.7|0
1731676570000|2024-11-15 13:16:10|4623.4|4617.4|4622.2|4616.2|4623.4|4617.4|4622.1|4616.1|20
1731676580000|2024-11-15 13:16:20|4622.3|4616.3|4622.2|4616.2|4622.3|4616.3|4621.7|4615.7|4
1731676590000|2024-11-15 13:16:30|4620.7|4614.7|4619.7|4613.7|4620.7|4614.7|4619.7|4613.7|9
1731676600000|2024-11-15 13:16:40|4619.8|4613.8|4620.2|4614.2|4620.2|4614.2|4619.2|4613.2|8
1731676610000|2024-11-15 13:16:50|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4
1731676620000|2024-11-15 13:17:00|4619.8|4613.8|4616.7|4610.7|4619.8|4613.8|4615.2|4609.2|7
1731676630000|2024-11-15 13:17:10|4615.7|4609.7|4614.1|4608.1|4616.6|4610.6|4614.1|4608.1|5
1731676640000|2024-11-15 13:17:20|4614.2|4608.2|4613.2|4607.2|4614.2|4608.2|4612.7|4606.7|32
1731676650000|2024-11-15 13:17:30|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4612.6|4606.6|9
1731676660000|2024-11-15 13:17:40|4614.7|4608.7|4614.2|4608.2|4615.1|4609.1|4614.2|4608.2|1
1731676670000|2024-11-15 13:17:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.2|4608.2|2
1731676680000|2024-11-15 13:18:00|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.2|4608.2|3
1731676690000|2024-11-15 13:18:10|4615.2|4609.2|4615.7|4609.7|4615.7|4609.7|4614.8|4608.8|2
1731676700000|2024-11-15 13:18:20|4616.2|4610.2|4616.2|4610.2|4616.6|4610.6|4616.2|4610.2|0
1731676710000|2024-11-15 13:18:30|4616.7|4610.7|4616.2|4610.2|4616.7|4610.7|4615.3|4609.3|1
1731676720000|2024-11-15 13:18:40|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|1
1731676740000|2024-11-15 13:19:00|4615.7|4609.7|4615.7|4609.7|4616.7|4610.7|4615.7|4609.7|3
1731676750000|2024-11-15 13:19:10|4615.3|4609.3|4615.8|4609.8|4616.2|4610.2|4615.3|4609.3|0
1731676760000|2024-11-15 13:19:20|4615.9|4609.9|4615.9|4609.9|4616.3|4610.3|4615.9|4609.9|2
1731676770000|2024-11-15 13:19:30|4616.4|4610.4|4618.2|4612.2|4619.7|4613.7|4616.4|4610.4|4
1731676780000|2024-11-15 13:19:40|4618.8|4612.8|4619.3|4613.3|4619.7|4613.7|4618.8|4612.8|3
1731676790000|2024-11-15 13:19:50|4619.8|4613.8|4620.9|4614.9|4620.9|4614.9|4619.8|4613.8|7
1731676800000|2024-11-15 13:20:00|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|1
1731676810000|2024-11-15 13:20:10|4622.9|4616.9|4620.9|4614.9|4622.9|4616.9|4620.9|4614.9|5
1731676820000|2024-11-15 13:20:20|4621.4|4615.4|4621.7|4615.7|4621.9|4615.9|4621.4|4615.4|0
1731676830000|2024-11-15 13:20:30|4621.8|4615.8|4621.9|4615.9|4622.7|4616.7|4621.8|4615.8|0
1731676840000|2024-11-15 13:20:40|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|1
1731676850000|2024-11-15 13:20:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|2
1731676860000|2024-11-15 13:21:00|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.3|4617.3|0
1731676870000|2024-11-15 13:21:10|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1731676880000|2024-11-15 13:21:20|4622.4|4616.4|4622.8|4616.8|4622.8|4616.8|4622.4|4616.4|10
1731676890000|2024-11-15 13:21:30|4623.8|4617.8|4625.7|4619.7|4625.7|4619.7|4623.8|4617.8|6
1731676900000|2024-11-15 13:21:40|4625.2|4619.2|4625.7|4619.7|4625.7|4619.7|4625.2|4619.2|2
1731676920000|2024-11-15 13:22:00|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4624.9|4618.9|0
1731676930000|2024-11-15 13:22:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1731676940000|2024-11-15 13:22:20|4625.8|4619.8|4626.3|4620.3|4626.3|4620.3|4625.8|4619.8|2
1731676950000|2024-11-15 13:22:30|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1731676960000|2024-11-15 13:22:40|4626.3|4620.3|4625.4|4619.4|4626.3|4620.3|4625.4|4619.4|2
1731676970000|2024-11-15 13:22:50|4624.9|4618.9|4623.8|4617.8|4624.9|4618.9|4623.8|4617.8|4
1731676980000|2024-11-15 13:23:00|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4622.8|4616.8|1
1731676990000|2024-11-15 13:23:10|4623.3|4617.3|4616.7|4610.7|4623.3|4617.3|4616.3|4610.3|31
1731677000000|2024-11-15 13:23:20|||||||||1
1731677010000|2024-11-15 13:23:30|4615.6|4609.6|4612.7|4606.7|4616.7|4610.7|4612.7|4606.7|64
1731677020000|2024-11-15 13:23:40|||||||||4
1731677030000|2024-11-15 13:23:50|4612.6|4606.6|4611.7|4605.7|4612.6|4606.6|4611.7|4605.7|3
1731677040000|2024-11-15 13:24:00|4612.2|4606.2|4613.7|4607.7|4613.7|4607.7|4611.7|4605.7|10
1731677050000|2024-11-15 13:24:10|4613.8|4607.8|4613.7|4607.7|4615.2|4609.2|4613.7|4607.7|1
1731677060000|2024-11-15 13:24:20|4613.2|4607.2|4613.6|4607.6|4613.7|4607.7|4613.2|4607.2|1
1731677070000|2024-11-15 13:24:30|4613.2|4607.2|4613.6|4607.6|4613.6|4607.6|4613.2|4607.2|0
1731677080000|2024-11-15 13:24:40|4614.2|4608.2|4614.7|4608.7|4614.7|4608.7|4614.2|4608.2|2
1731677090000|2024-11-15 13:24:50|4614.2|4608.2|4612.7|4606.7|4614.2|4608.2|4612.5|4606.5|5
1731677100000|2024-11-15 13:25:00|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4
1731677110000|2024-11-15 13:25:10|4612.7|4606.7|4612.2|4606.2|4612.7|4606.7|4612.2|4606.2|2
1731677120000|2024-11-15 13:25:20|4612.7|4606.7|4612.7|4606.7|4613.2|4607.2|4612.3|4606.3|11
1731677130000|2024-11-15 13:25:30|4612.9|4606.9|4613.7|4607.7|4613.7|4607.7|4612.9|4606.9|2
1731677150000|2024-11-15 13:25:50|4614.7|4608.7|4614.8|4608.8|4614.8|4608.8|4614.3|4608.3|6
1731677160000|2024-11-15 13:26:00|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.3|4608.3|0
1731677170000|2024-11-15 13:26:10|4615.7|4609.7|4614.7|4608.7|4615.7|4609.7|4614.7|4608.7|2
1731677190000|2024-11-15 13:26:30|4614.8|4608.8|4616.3|4610.3|4616.7|4610.7|4614.8|4608.8|3
1731677200000|2024-11-15 13:26:40|4616.7|4610.7|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|0
1731677210000|2024-11-15 13:26:50|4617.2|4611.2|4615.7|4609.7|4617.2|4611.2|4615.7|4609.7|2
1731677220000|2024-11-15 13:27:00|4615.9|4609.9|4618.3|4612.3|4618.3|4612.3|4615.9|4609.9|21
1731677230000|2024-11-15 13:27:10|4618.8|4612.8|4619.8|4613.8|4619.8|4613.8|4618.4|4612.4|4
1731677240000|2024-11-15 13:27:20|4619.9|4613.9|4620.3|4614.3|4620.8|4614.8|4619.8|4613.8|5
1731677250000|2024-11-15 13:27:30|4620.7|4614.7|4619.8|4613.8|4620.7|4614.7|4618.8|4612.8|10
1731677260000|2024-11-15 13:27:40|4618.9|4612.9|4617.9|4611.9|4618.9|4612.9|4617.9|4611.9|4
1731677270000|2024-11-15 13:27:50|4618.3|4612.3|4618.3|4612.3|4618.9|4612.9|4617.9|4611.9|1
1731677280000|2024-11-15 13:28:00|4616.3|4610.3|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|1
1731677300000|2024-11-15 13:28:20|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|1
1731677310000|2024-11-15 13:28:30|4617.8|4611.8|4615.7|4609.7|4618.3|4612.3|4615.7|4609.7|4
1731677320000|2024-11-15 13:28:40|4615.8|4609.8|4616.2|4610.2|4616.2|4610.2|4615.8|4609.8|3
1731677330000|2024-11-15 13:28:50|4615.8|4609.8|4615.9|4609.9|4616.3|4610.3|4615.8|4609.8|1
1731677340000|2024-11-15 13:29:00|4615.4|4609.4|4614.8|4608.8|4617.1|4611.1|4614.8|4608.8|13
1731677350000|2024-11-15 13:29:10|4614.9|4608.9|4615.3|4609.3|4616.3|4610.3|4614.9|4608.9|5
1731677360000|2024-11-15 13:29:20|4615.8|4609.8|4616.7|4610.7|4616.8|4610.8|4615.7|4609.7|7
1731677370000|2024-11-15 13:29:30|4615.9|4609.9|4617.8|4611.8|4617.8|4611.8|4615.9|4609.9|4
1731677380000|2024-11-15 13:29:40|4617.9|4611.9|4618.8|4612.8|4618.8|4612.8|4617.9|4611.9|6
1731677390000|2024-11-15 13:29:50|4619.3|4613.3|4619.8|4613.8|4619.8|4613.8|4619.3|4613.3|8
1731677400000|2024-11-15 13:30:00|4619.9|4613.9|4620.8|4614.8|4620.8|4614.8|4619.3|4613.3|17
1731677410000|2024-11-15 13:30:10|4621.2|4615.2|4617.1|4611.1|4621.2|4615.2|4614.7|4608.7|37
1731677420000|2024-11-15 13:30:20|4617.6|4611.6|4617.2|4611.2|4618.2|4612.2|4617.2|4611.2|0
1731677430000|2024-11-15 13:30:30|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4615.4|4609.4|6
1731677440000|2024-11-15 13:30:40|4616.9|4610.9|4615.3|4609.3|4616.9|4610.9|4615.3|4609.3|6
1731677450000|2024-11-15 13:30:50|4615.2|4609.2|4614.9|4608.9|4615.2|4609.2|4614.8|4608.8|0
1731677460000|2024-11-15 13:31:00|4616.7|4610.7|4615.3|4609.3|4616.7|4610.7|4614.3|4608.3|2
1731677470000|2024-11-15 13:31:10|4614.9|4608.9|4613.7|4607.7|4614.9|4608.9|4613.2|4607.2|2
1731677480000|2024-11-15 13:31:20|4614.2|4608.2|4612.7|4606.7|4614.2|4608.2|4612.7|4606.7|4
1731677490000|2024-11-15 13:31:30|4613.7|4607.7|4613.2|4607.2|4614.2|4608.2|4613.2|4607.2|2
1731677500000|2024-11-15 13:31:40|4612.7|4606.7|4614.3|4608.3|4614.3|4608.3|4612.7|4606.7|3
1731677510000|2024-11-15 13:31:50|4613.8|4607.8|4612.3|4606.3|4613.8|4607.8|4612.3|4606.3|1
1731677520000|2024-11-15 13:32:00|4612.7|4606.7|4612.9|4606.9|4612.9|4606.9|4612.4|4606.4|2
1731677530000|2024-11-15 13:32:10|4612.7|4606.7|4612.3|4606.3|4612.8|4606.8|4611.9|4605.9|1
1731677540000|2024-11-15 13:32:20|4611.9|4605.9|4611.9|4605.9|4612.3|4606.3|4610.7|4604.7|90
1731677550000|2024-11-15 13:32:30|4611.7|4605.7|4609.9|4603.9|4611.7|4605.7|4609.9|4603.9|1
1731677560000|2024-11-15 13:32:40|4609.8|4603.8|4607.7|4601.7|4609.8|4603.8|4607.7|4601.7|4
1731677570000|2024-11-15 13:32:50|4607.2|4601.2|4608.8|4602.8|4608.8|4602.8|4607.2|4601.2|9
1731677580000|2024-11-15 13:33:00|4608.9|4602.9|4610.9|4604.9|4610.9|4604.9|4608.9|4602.9|3
1731677590000|2024-11-15 13:33:10|4611.3|4605.3|4614.3|4608.3|4614.3|4608.3|4611.3|4605.3|3
1731677600000|2024-11-15 13:33:20|4614.4|4608.4|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|4
1731677610000|2024-11-15 13:33:30|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4613.9|4607.9|0
1731677620000|2024-11-15 13:33:40|4614.8|4608.8|4614.9|4608.9|4614.9|4608.9|4614.8|4608.8|0
1731677630000|2024-11-15 13:33:50|4614.8|4608.8|4615.3|4609.3|4615.8|4609.8|4614.8|4608.8|0
1731677640000|2024-11-15 13:34:00|4615.2|4609.2|4612.2|4606.2|4615.2|4609.2|4611.9|4605.9|5
1731677650000|2024-11-15 13:34:10|4612.3|4606.3|4612.2|4606.2|4612.7|4606.7|4612.2|4606.2|6
1731677660000|2024-11-15 13:34:20|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.2|4606.2|4
1731677670000|2024-11-15 13:34:30|4612.8|4606.8|4612.3|4606.3|4613.2|4607.2|4612.3|4606.3|1
1731677680000|2024-11-15 13:34:40|4611.9|4605.9|4611.4|4605.4|4612.3|4606.3|4611.4|4605.4|0
1731677690000|2024-11-15 13:34:50|4611.8|4605.8|4611.3|4605.3|4611.8|4605.8|4611.2|4605.2|7
1731677700000|2024-11-15 13:35:00|4611.4|4605.4|4611.3|4605.3|4611.8|4605.8|4611.3|4605.3|6
1731677710000|2024-11-15 13:35:10|4611.2|4605.2|4608.7|4602.7|4611.2|4605.2|4608.7|4602.7|6
1731677720000|2024-11-15 13:35:20|4608.8|4602.8|4607.7|4601.7|4608.8|4602.8|4607.2|4601.2|2
1731677730000|2024-11-15 13:35:30|4607.2|4601.2|4607.7|4601.7|4607.7|4601.7|4605.2|4599.2|14
1731677740000|2024-11-15 13:35:40|4607.8|4601.8|4606.9|4600.9|4608.4|4602.4|4606.9|4600.9|5
1731677750000|2024-11-15 13:35:50|4606.8|4600.8|4605.7|4599.7|4606.8|4600.8|4605.7|4599.7|8
1731677760000|2024-11-15 13:36:00|4606.2|4600.2|4607.9|4601.9|4607.9|4601.9|4606.2|4600.2|2
1731677770000|2024-11-15 13:36:10|||||||||2
1731677780000|2024-11-15 13:36:20|4607.7|4601.7|4603.9|4597.9|4607.7|4601.7|4603.9|4597.9|10
1731677790000|2024-11-15 13:36:30|4604.3|4598.3|4604.9|4598.9|4605.3|4599.3|4604.2|4598.2|5
1731677800000|2024-11-15 13:36:40|4605.3|4599.3|4604.7|4598.7|4605.3|4599.3|4603.2|4597.2|76
1731677810000|2024-11-15 13:36:50|4604.8|4598.8|4606.8|4600.8|4606.8|4600.8|4604.8|4598.8|4
1731677820000|2024-11-15 13:37:00|4607.7|4601.7|4606.7|4600.7|4607.7|4601.7|4606.3|4600.3|10
1731677830000|2024-11-15 13:37:10|4607.7|4601.7|4607.2|4601.2|4607.7|4601.7|4607.2|4601.2|4
1731677840000|2024-11-15 13:37:20|4607.7|4601.7|4606.8|4600.8|4608.2|4602.2|4606.8|4600.8|5
1731677860000|2024-11-15 13:37:40|4607.2|4601.2|4609.9|4603.9|4610.3|4604.3|4607.2|4601.2|19
1731677870000|2024-11-15 13:37:50|4610.3|4604.3|4610.7|4604.7|4610.8|4604.8|4610.3|4604.3|2
1731677880000|2024-11-15 13:38:00|4610.8|4604.8|4608.9|4602.9|4611.8|4605.8|4608.9|4602.9|10
1731677890000|2024-11-15 13:38:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|3
1731677900000|2024-11-15 13:38:20|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|2
1731677910000|2024-11-15 13:38:30|4609.9|4603.9|4608.3|4602.3|4610.8|4604.8|4608.3|4602.3|7
1731677920000|2024-11-15 13:38:40|4607.9|4601.9|4607.8|4601.8|4607.9|4601.9|4607.8|4601.8|0
1731677930000|2024-11-15 13:38:50|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|1
1731677940000|2024-11-15 13:39:00|4608.3|4602.3|4605.3|4599.3|4608.3|4602.3|4605.3|4599.3|3
1731677950000|2024-11-15 13:39:10|4605.7|4599.7|4607.2|4601.2|4607.2|4601.2|4605.7|4599.7|1
1731677960000|2024-11-15 13:39:20|4606.2|4600.2|4606.2|4600.2|4606.7|4600.7|4606.2|4600.2|1
1731677970000|2024-11-15 13:39:30|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|2
1731677980000|2024-11-15 13:39:40|4604.7|4598.7|4605.3|4599.3|4605.3|4599.3|4604.7|4598.7|1
1731677990000|2024-11-15 13:39:50|4605.2|4599.2|4604.2|4598.2|4605.2|4599.2|4604.2|4598.2|0
1731678000000|2024-11-15 13:40:00|4604.3|4598.3|4604.2|4598.2|4604.3|4598.3|4604.2|4598.2|3
1731678020000|2024-11-15 13:40:20|4603.8|4597.8|4603.7|4597.7|4603.8|4597.8|4603.7|4597.7|1
1731678030000|2024-11-15 13:40:30|4603.3|4597.3|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|0
1731678060000|2024-11-15 13:41:00|4600.9|4594.9|4601.7|4595.7|4601.7|4595.7|4600.9|4594.9|3
1731678070000|2024-11-15 13:41:10|4601.8|4595.8|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|2
1731678090000|2024-11-15 13:41:30|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|4
1731678100000|2024-11-15 13:41:40|4599.8|4593.8|4600.7|4594.7|4600.7|4594.7|4599.3|4593.3|4
1731678110000|2024-11-15 13:41:50|4600.8|4594.8|4605.7|4599.7|4605.7|4599.7|4600.8|4594.8|18
1731678120000|2024-11-15 13:42:00|4608.2|4602.2|4609.3|4603.3|4610.3|4604.3|4607.3|4601.3|12
1731678130000|2024-11-15 13:42:10|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1731678140000|2024-11-15 13:42:20|4609.3|4603.3|4609.2|4603.2|4609.7|4603.7|4609.2|4603.2|2
1731678150000|2024-11-15 13:42:30|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|1
1731678160000|2024-11-15 13:42:40|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|1
1731678180000|2024-11-15 13:43:00|4610.8|4604.8|4610.7|4604.7|4610.8|4604.8|4610.7|4604.7|3
1731678190000|2024-11-15 13:43:10|4610.3|4604.3|4610.7|4604.7|4610.7|4604.7|4610.3|4604.3|1
1731678200000|2024-11-15 13:43:20|4610.3|4604.3|4609.7|4603.7|4610.3|4604.3|4609.7|4603.7|0
1731678210000|2024-11-15 13:43:30|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1731678220000|2024-11-15 13:43:40|4608.3|4602.3|4607.2|4601.2|4608.3|4602.3|4606.7|4600.7|5
1731678230000|2024-11-15 13:43:50|4608.3|4602.3|4609.3|4603.3|4609.3|4603.3|4608.3|4602.3|3
1731678240000|2024-11-15 13:44:00|4609.2|4603.2|4609.7|4603.7|4609.7|4603.7|4608.3|4602.3|9
1731678250000|2024-11-15 13:44:10|4609.3|4603.3|4608.8|4602.8|4610.9|4604.9|4608.7|4602.7|5
1731678260000|2024-11-15 13:44:20|4608.7|4602.7|4608.8|4602.8|4609.2|4603.2|4608.7|4602.7|1
1731678270000|2024-11-15 13:44:30|4609.2|4603.2|4610.2|4604.2|4610.2|4604.2|4608.7|4602.7|8
1731678280000|2024-11-15 13:44:40|4609.7|4603.7|4610.7|4604.7|4610.7|4604.7|4609.7|4603.7|6
1731678290000|2024-11-15 13:44:50|4610.3|4604.3|4608.8|4602.8|4610.3|4604.3|4608.7|4602.7|6
1731681000000|2024-11-15 14:30:00|4602.8|4596.8|4605.8|4599.8|4605.8|4599.8|4597.2|4591.2|469
1731681010000|2024-11-15 14:30:10|4606.2|4600.2|4606.7|4600.7|4608.2|4602.2|4602.3|4596.3|129
1731681020000|2024-11-15 14:30:20|4606.3|4600.3|4609.4|4603.4|4610.2|4604.2|4606.3|4600.3|28
1731681030000|2024-11-15 14:30:30|4609.8|4603.8|4611.8|4605.8|4617.9|4611.9|4609.8|4603.8|134
1731681040000|2024-11-15 14:30:40|4611.4|4605.4|4605.4|4599.4|4613.7|4607.7|4605.3|4599.3|96
1731681050000|2024-11-15 14:30:50|4605.3|4599.3|4605.4|4599.4|4608.9|4602.9|4603.9|4597.9|50
1731681060000|2024-11-15 14:31:00|4605.9|4599.9|4616|4610|4616.5|4610.5|4605.8|4599.8|108
1731681070000|2024-11-15 14:31:10|4617|4611|4617.4|4611.4|4619.4|4613.4|4616|4610|44
1731681080000|2024-11-15 14:31:20|4617.9|4611.9|4616.9|4610.9|4618.9|4612.9|4615|4609|28
1731681090000|2024-11-15 14:31:30|4617.4|4611.4|4616.4|4610.4|4617.4|4611.4|4614.5|4608.5|43
1731681100000|2024-11-15 14:31:40|4616.5|4610.5|4614|4608|4617.9|4611.9|4612.6|4606.6|46
1731681110000|2024-11-15 14:31:50|4614.5|4608.5|4615.5|4609.5|4615.5|4609.5|4612|4606|155
1731681120000|2024-11-15 14:32:00|4615|4609|4611.9|4605.9|4615|4609|4608.9|4602.9|93
1731681130000|2024-11-15 14:32:10|4612.9|4606.9|4608.9|4602.9|4613.9|4607.9|4606.4|4600.4|54
1731681140000|2024-11-15 14:32:20|4608.4|4602.4|4606.9|4600.9|4610.4|4604.4|4605.9|4599.9|24
1731681150000|2024-11-15 14:32:30|4607.4|4601.4|4605.4|4599.4|4607.5|4601.5|4602.9|4596.9|35
1731681160000|2024-11-15 14:32:40|4605.5|4599.5|4609.5|4603.5|4609.5|4603.5|4605.5|4599.5|96
1731681170000|2024-11-15 14:32:50|4610|4604|4613|4607|4614|4608|4610|4604|53
1731681180000|2024-11-15 14:33:00|4612.9|4606.9|4618|4612|4618.5|4612.5|4612.9|4606.9|66
1731681190000|2024-11-15 14:33:10|4619|4613|4621.1|4615.1|4621.5|4615.5|4619|4613|80
1731681200000|2024-11-15 14:33:20|4621.6|4615.6|4621.5|4615.5|4623.6|4617.6|4621.5|4615.5|47
1731681210000|2024-11-15 14:33:30|4621.6|4615.6|4625|4619|4625|4619|4621.5|4615.5|40
1731681220000|2024-11-15 14:33:40|4624.6|4618.6|4622|4616|4625|4619|4621.5|4615.5|28
1731681230000|2024-11-15 14:33:50|4621|4615|4615|4609|4621|4615|4615|4609|63
1731681240000|2024-11-15 14:34:00|4614.9|4608.9|4621.5|4615.5|4623|4617|4613.5|4607.5|24
1731681250000|2024-11-15 14:34:10|4622|4616|4622|4616|4623|4617|4621.1|4615.1|16
1731681260000|2024-11-15 14:34:20|4622.5|4616.5|4618.4|4612.4|4622.5|4616.5|4618.4|4612.4|40
1731681270000|2024-11-15 14:34:30|4618|4612|4614.9|4608.9|4618.9|4612.9|4614.9|4608.9|35
1731681280000|2024-11-15 14:34:40|4614.4|4608.4|4616.9|4610.9|4616.9|4610.9|4614.4|4608.4|9
1731681290000|2024-11-15 14:34:50|4617|4611|4617.9|4611.9|4618.4|4612.4|4615.9|4609.9|16
1731681300000|2024-11-15 14:35:00|4618.9|4612.9|4614.9|4608.9|4618.9|4612.9|4614.9|4608.9|23
1731681310000|2024-11-15 14:35:10|4615|4609|4615|4609|4616.5|4610.5|4613.9|4607.9|34
1731681320000|2024-11-15 14:35:20|4615.5|4609.5|4611.4|4605.4|4615.5|4609.5|4610.4|4604.4|24
1731681330000|2024-11-15 14:35:30|4610.9|4604.9|4614|4608|4616|4610|4610.9|4604.9|15
1731681340000|2024-11-15 14:35:40|4613.4|4607.4|4613|4607|4615|4609|4611|4605|17
1731681350000|2024-11-15 14:35:50|4614|4608|4614|4608|4614.5|4608.5|4612|4606|35
1731681360000|2024-11-15 14:36:00|4614.5|4608.5|4615.5|4609.5|4616|4610|4613.5|4607.5|68
1731681370000|2024-11-15 14:36:10|4615.6|4609.6|4615.5|4609.5|4615.6|4609.6|4614.5|4608.5|18
1731681380000|2024-11-15 14:36:20|4615|4609|4614|4608|4616|4610|4614|4608|23
1731681390000|2024-11-15 14:36:30|4614.5|4608.5|4610.5|4604.5|4614.5|4608.5|4610|4604|29
1731681400000|2024-11-15 14:36:40|4610|4604|4611.5|4605.5|4613.1|4607.1|4610|4604|18
1731681410000|2024-11-15 14:36:50|4611|4605|4612.9|4606.9|4612.9|4606.9|4611|4605|31
1731681420000|2024-11-15 14:37:00|4612.4|4606.4|4609.9|4603.9|4612.9|4606.9|4609.5|4603.5|39
1731681430000|2024-11-15 14:37:10|4610|4604|4610.5|4604.5|4610.9|4604.9|4609.5|4603.5|17
1731681440000|2024-11-15 14:37:20|4610.4|4604.4|4606.4|4600.4|4610.5|4604.5|4605.9|4599.9|105
1731681450000|2024-11-15 14:37:30|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4603.9|4597.9|34
1731681460000|2024-11-15 14:37:40|4607|4601|4610.4|4604.4|4611.4|4605.4|4607|4601|109
1731681470000|2024-11-15 14:37:50|4610.9|4604.9|4612.4|4606.4|4612.9|4606.9|4610.5|4604.5|22
1731681480000|2024-11-15 14:38:00|4611.5|4605.5|4614.5|4608.5|4614.5|4608.5|4611|4605|64
1731681490000|2024-11-15 14:38:10|4615.5|4609.5|4614.9|4608.9|4615.5|4609.5|4614.5|4608.5|13
1731681500000|2024-11-15 14:38:20|4615|4609|4615.5|4609.5|4615.5|4609.5|4614|4608|17
1731681510000|2024-11-15 14:38:30|4614.5|4608.5|4613|4607|4615.5|4609.5|4613|4607|108
1731681520000|2024-11-15 14:38:40|4612.6|4606.6|4613|4607|4614|4608|4612|4606|9
1731681530000|2024-11-15 14:38:50|4613.5|4607.5|4614|4608|4614|4608|4613.5|4607.5|7
1731681540000|2024-11-15 14:39:00|4613.9|4607.9|4609.4|4603.4|4613.9|4607.9|4609.4|4603.4|32
1731681550000|2024-11-15 14:39:10|4609.5|4603.5|4610.4|4604.4|4610.9|4604.9|4609.5|4603.5|5
1731681560000|2024-11-15 14:39:20|4610.5|4604.5|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|15
1731681570000|2024-11-15 14:39:30|4611|4605|4606.3|4600.3|4611.4|4605.4|4606.3|4600.3|120
1731681580000|2024-11-15 14:39:40|4606.4|4600.4|4606.8|4600.8|4607.2|4601.2|4606.2|4600.2|24
1731681590000|2024-11-15 14:39:50|4607.2|4601.2|4609.9|4603.9|4610.7|4604.7|4607.2|4601.2|39
1731681600000|2024-11-15 14:40:00|4609.2|4603.2|4609.4|4603.4|4609.8|4603.8|4606.9|4600.9|8
1731681610000|2024-11-15 14:40:10|4609.9|4603.9|4608.9|4602.9|4609.9|4603.9|4608.4|4602.4|221
1731681620000|2024-11-15 14:40:20|4609|4603|4609|4603|4610.4|4604.4|4609|4603|18
1731681630000|2024-11-15 14:40:30|4609.4|4603.4|4610.4|4604.4|4610.9|4604.9|4609.4|4603.4|9
1731681640000|2024-11-15 14:40:40|4610.9|4604.9|4610.8|4604.8|4611.4|4605.4|4610.4|4604.4|34
1731681650000|2024-11-15 14:40:50|4610.9|4604.9|4610.9|4604.9|4611.4|4605.4|4610.8|4604.8|36
1731681660000|2024-11-15 14:41:00|4611.4|4605.4|4608.9|4602.9|4611.4|4605.4|4608.4|4602.4|162
1731681670000|2024-11-15 14:41:10|4608.4|4602.4|4610.4|4604.4|4610.9|4604.9|4608.4|4602.4|14
1731681680000|2024-11-15 14:41:20|4610.9|4604.9|4609.3|4603.3|4611.4|4605.4|4609.3|4603.3|22
1731681690000|2024-11-15 14:41:30|4609.4|4603.4|4604.4|4598.4|4609.4|4603.4|4604.4|4598.4|37
1731681700000|2024-11-15 14:41:40|4604.9|4598.9|4604.4|4598.4|4605.4|4599.4|4603.9|4597.9|25
1731681710000|2024-11-15 14:41:50|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.4|4597.4|34
1731681720000|2024-11-15 14:42:00|4605.4|4599.4|4613.5|4607.5|4614.9|4608.9|4605.4|4599.4|34
1731681730000|2024-11-15 14:42:10|4613.9|4607.9|4614|4608|4616|4610|4613.9|4607.9|15
1731681740000|2024-11-15 14:42:20|4614.5|4608.5|4615.5|4609.5|4615.5|4609.5|4614.4|4608.4|12
1731681750000|2024-11-15 14:42:30|4616.5|4610.5|4617.4|4611.4|4617.4|4611.4|4616.5|4610.5|25
1731681760000|2024-11-15 14:42:40|4618.5|4612.5|4615.9|4609.9|4618.9|4612.9|4615.9|4609.9|71
1731681770000|2024-11-15 14:42:50|4615.5|4609.5|4614.9|4608.9|4615.9|4609.9|4613.4|4607.4|90
1731681780000|2024-11-15 14:43:00|4613.3|4607.3|4614.8|4608.8|4614.9|4608.9|4610.3|4604.3|266
1731681790000|2024-11-15 14:43:10|4614.4|4608.4|4612.8|4606.8|4614.8|4608.8|4612.8|4606.8|45
1731681800000|2024-11-15 14:43:20|4612.3|4606.3|4614.3|4608.3|4614.3|4608.3|4612.3|4606.3|12
1731681810000|2024-11-15 14:43:30|4613.9|4607.9|4613.8|4607.8|4615.3|4609.3|4613.8|4607.8|9
1731681820000|2024-11-15 14:43:40|4613.7|4607.7|4609.3|4603.3|4614.3|4608.3|4608.8|4602.8|46
1731681830000|2024-11-15 14:43:50|4608.8|4602.8|4607.7|4601.7|4609.8|4603.8|4607.7|4601.7|18
1731681840000|2024-11-15 14:44:00|4607.3|4601.3|4606.3|4600.3|4608.3|4602.3|4606.3|4600.3|26
1731681850000|2024-11-15 14:44:10|4605.8|4599.8|4604.3|4598.3|4605.8|4599.8|4603.3|4597.3|28
1731681860000|2024-11-15 14:44:20|4602.8|4596.8|4604.3|4598.3|4604.3|4598.3|4602.3|4596.3|20
1731681870000|2024-11-15 14:44:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|6
1731681880000|2024-11-15 14:44:40|4605.3|4599.3|4603.3|4597.3|4605.3|4599.3|4603.3|4597.3|3
1731681890000|2024-11-15 14:44:50|4602.3|4596.3|4603.8|4597.8|4604.8|4598.8|4602.3|4596.3|32
1731681900000|2024-11-15 14:45:00|4603.4|4597.4|4602.8|4596.8|4604.8|4598.8|4602.3|4596.3|55
1731681910000|2024-11-15 14:45:10|4603.3|4597.3|4604.3|4598.3|4605.3|4599.3|4602.8|4596.8|46
1731681920000|2024-11-15 14:45:20|4605.1|4599.1|4601.8|4595.8|4605.1|4599.1|4599.8|4593.8|53
1731681930000|2024-11-15 14:45:30|4602.3|4596.3|4604.3|4598.3|4604.3|4598.3|4602.3|4596.3|10
1731681940000|2024-11-15 14:45:40|4603.3|4597.3|4602.3|4596.3|4603.3|4597.3|4601.8|4595.8|19
1731681950000|2024-11-15 14:45:50|4602.4|4596.4|4602.3|4596.3|4603.3|4597.3|4601.5|4595.5|14
1731681960000|2024-11-15 14:46:00|4602.8|4596.8|4603.3|4597.3|4603.3|4597.3|4601.8|4595.8|17
1731681970000|2024-11-15 14:46:10|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4601.8|4595.8|19
1731681980000|2024-11-15 14:46:20|4601.8|4595.8|4602.3|4596.3|4602.3|4596.3|4601.8|4595.8|27
1731681990000|2024-11-15 14:46:30|4601.8|4595.8|4600.3|4594.3|4602.3|4596.3|4599.8|4593.8|22
1731682000000|2024-11-15 14:46:40|4599.8|4593.8|4601.3|4595.3|4601.3|4595.3|4599.8|4593.8|15
1731682010000|2024-11-15 14:46:50|4600.8|4594.8|4599.2|4593.2|4601.3|4595.3|4598.8|4592.8|42
1731682020000|2024-11-15 14:47:00|4599.1|4593.1|4599.6|4593.6|4601.7|4595.7|4598.6|4592.6|46
1731682030000|2024-11-15 14:47:10|4599.7|4593.7|4598.1|4592.1|4600.1|4594.1|4598.1|4592.1|6
1731682040000|2024-11-15 14:47:20|4598.6|4592.6|4598.6|4592.6|4599.2|4593.2|4598.3|4592.3|9
1731682050000|2024-11-15 14:47:30|4598.1|4592.1|4598.8|4592.8|4598.8|4592.8|4596.1|4590.1|31
1731682060000|2024-11-15 14:47:40|4598.6|4592.6|4596.1|4590.1|4598.6|4592.6|4596.1|4590.1|53
1731682070000|2024-11-15 14:47:50|4595|4589|4593.6|4587.6|4595|4589|4592|4586|80
1731682080000|2024-11-15 14:48:00|4593.5|4587.5|4590.6|4584.6|4593.6|4587.6|4590.6|4584.6|20
1731682090000|2024-11-15 14:48:10|4590.5|4584.5|4593.6|4587.6|4593.6|4587.6|4590|4584|26
1731682100000|2024-11-15 14:48:20|4593.1|4587.1|4591|4585|4593.6|4587.6|4590.5|4584.5|139
1731682110000|2024-11-15 14:48:30|4591.1|4585.1|4590.6|4584.6|4592.6|4586.6|4590.6|4584.6|55
1731682120000|2024-11-15 14:48:40|4591.5|4585.5|4589.6|4583.6|4592.1|4586.1|4589.6|4583.6|26
1731682130000|2024-11-15 14:48:50|4590|4584|4587.5|4581.5|4590|4584|4587.5|4581.5|35
1731682140000|2024-11-15 14:49:00|4587.6|4581.6|4586|4580|4587.6|4581.6|4585.6|4579.6|71
1731682150000|2024-11-15 14:49:10|4586.1|4580.1|4585.6|4579.6|4588|4582|4585.6|4579.6|101
1731682160000|2024-11-15 14:49:20|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4585.6|4579.6|15
1731682170000|2024-11-15 14:49:30|4586.1|4580.1|4585|4579|4587.1|4581.1|4584|4578|47
1731682180000|2024-11-15 14:49:40|4584.1|4578.1|4583|4577|4584.1|4578.1|4580.1|4574.1|68
1731682190000|2024-11-15 14:49:50|4582.6|4576.6|4583|4577|4585|4579|4581.5|4575.5|37
1731682200000|2024-11-15 14:50:00|4582.6|4576.6|4583.5|4577.5|4584.5|4578.5|4581.6|4575.6|69
1731682210000|2024-11-15 14:50:10|4583|4577|4585|4579|4585|4579|4583|4577|23
1731682220000|2024-11-15 14:50:20|||||||||54
1731682230000|2024-11-15 14:50:30|4583.6|4577.6|4585|4579|4585|4579|4583.6|4577.6|19
1731682240000|2024-11-15 14:50:40|4584|4578|4585|4579|4587|4581|4584|4578|24
1731682250000|2024-11-15 14:50:50|4585.1|4579.1|4581.5|4575.5|4586|4580|4579.5|4573.5|46
1731682260000|2024-11-15 14:51:00|4581.9|4575.9|4582.6|4576.6|4583.5|4577.5|4581.9|4575.9|40
1731682270000|2024-11-15 14:51:10|4583|4577|4583|4577|4583|4577|4582.6|4576.6|5
1731682280000|2024-11-15 14:51:20|4583.6|4577.6|4587|4581|4587|4581|4583.6|4577.6|51
1731682290000|2024-11-15 14:51:30|||||||||25
1731682300000|2024-11-15 14:51:40|4586|4580|4586.9|4580.9|4587|4581|4586|4580|30
1731682310000|2024-11-15 14:51:50|||||||||19
1731682320000|2024-11-15 14:52:00|4587|4581|4586.9|4580.9|4587|4581|4586.9|4580.9|12
1731682330000|2024-11-15 14:52:10|4586.8|4580.8|4587.9|4581.9|4587.9|4581.9|4586.5|4580.5|37
1731682340000|2024-11-15 14:52:20|4588|4582|4594.5|4588.5|4595|4589|4588|4582|272
1731682350000|2024-11-15 14:52:30|4594|4588|4595|4589|4596|4590|4594|4588|9
1731682360000|2024-11-15 14:52:40|4596|4590|4597|4591|4597|4591|4596|4590|2
1731682370000|2024-11-15 14:52:50|4596.5|4590.5|4598|4592|4598|4592|4596.5|4590.5|10
1731682380000|2024-11-15 14:53:00|4598.5|4592.5|4601.1|4595.1|4601.1|4595.1|4598|4592|40
1731682390000|2024-11-15 14:53:10|4600.7|4594.7|4601.1|4595.1|4601.1|4595.1|4600.7|4594.7|17
1731682400000|2024-11-15 14:53:20|4601|4595|4601|4595|4601.1|4595.1|4600.5|4594.5|35
1731682410000|2024-11-15 14:53:30|4600.6|4594.6|4601|4595|4601.1|4595.1|4600.6|4594.6|1
1731682420000|2024-11-15 14:53:40|4602|4596|4602|4596|4602|4596|4601.6|4595.6|31
1731682430000|2024-11-15 14:53:50|4603.6|4597.6|4602.6|4596.6|4603.6|4597.6|4602.1|4596.1|43
1731682440000|2024-11-15 14:54:00|4603|4597|4603.1|4597.1|4603.1|4597.1|4602|4596|8
1731682450000|2024-11-15 14:54:10|4603|4597|4603|4597|4603|4597|4603|4597|11
1731682460000|2024-11-15 14:54:20|4602|4596|4601.6|4595.6|4602.5|4596.5|4601.5|4595.5|18
1731682470000|2024-11-15 14:54:30|4602|4596|4600|4594|4602.1|4596.1|4600|4594|9
1731682480000|2024-11-15 14:54:40|4600.1|4594.1|4600.1|4594.1|4600.6|4594.6|4600.1|4594.1|4
1731682490000|2024-11-15 14:54:50|4600|4594|4601|4595|4601|4595|4600|4594|8
1731682500000|2024-11-15 14:55:00|4599.6|4593.6|4600.1|4594.1|4600.6|4594.6|4599.6|4593.6|12
1731682510000|2024-11-15 14:55:10|4599.6|4593.6|4601|4595|4601|4595|4599|4593|20
1731682520000|2024-11-15 14:55:20|||||||||19
1731682530000|2024-11-15 14:55:30|||||||||14
1731682540000|2024-11-15 14:55:40|4603.6|4597.6|4601|4595|4604.1|4598.1|4601|4595|25
1731682550000|2024-11-15 14:55:50|4601.6|4595.6|4602|4596|4602|4596|4601|4595|9
1731682560000|2024-11-15 14:56:00|4601.5|4595.5|4605.6|4599.6|4606.1|4600.1|4601.5|4595.5|34
1731682570000|2024-11-15 14:56:10|4606|4600|4605.6|4599.6|4606|4600|4605.5|4599.5|2
1731682580000|2024-11-15 14:56:20|4605.5|4599.5|4604|4598|4605.6|4599.6|4604|4598|15
1731682590000|2024-11-15 14:56:30|4604.5|4598.5|4607.6|4601.6|4608|4602|4604|4598|96
1731682600000|2024-11-15 14:56:40|4607.1|4601.1|4606.5|4600.5|4607.5|4601.5|4606.1|4600.1|30
1731682610000|2024-11-15 14:56:50|4606.6|4600.6|4606.5|4600.5|4607|4601|4606.5|4600.5|9
1731682620000|2024-11-15 14:57:00|4606.1|4600.1|4604.5|4598.5|4606.1|4600.1|4604.1|4598.1|13
1731682630000|2024-11-15 14:57:10|4604.1|4598.1|4604.1|4598.1|4604.5|4598.5|4604|4598|8
1731682640000|2024-11-15 14:57:20|4604.6|4598.6|4604.5|4598.5|4604.6|4598.6|4604.1|4598.1|6
1731682650000|2024-11-15 14:57:30|4604|4598|4604|4598|4604|4598|4604|4598|2
1731682660000|2024-11-15 14:57:40|4605.1|4599.1|4605|4599|4605.1|4599.1|4605|4599|9
1731682670000|2024-11-15 14:57:50|4605.5|4599.5|4606|4600|4606.5|4600.5|4604.6|4598.6|21
1731682680000|2024-11-15 14:58:00|4604.6|4598.6|4606.6|4600.6|4606.6|4600.6|4604|4598|37
1731682690000|2024-11-15 14:58:10|4607|4601|4610.7|4604.7|4610.7|4604.7|4607|4601|57
1731682700000|2024-11-15 14:58:20|4610.6|4604.6|4610.2|4604.2|4612.1|4606.1|4610.1|4604.1|32
1731682710000|2024-11-15 14:58:30|4610.1|4604.1|4609.6|4603.6|4610.6|4604.6|4609.6|4603.6|4
1731682720000|2024-11-15 14:58:40|4609.2|4603.2|4610.6|4604.6|4610.6|4604.6|4607.7|4601.7|16
1731682730000|2024-11-15 14:58:50|4611.1|4605.1|4611.2|4605.2|4612.1|4606.1|4611.1|4605.1|9
1731682740000|2024-11-15 14:59:00|4611.1|4605.1|4609.6|4603.6|4611.1|4605.1|4609.1|4603.1|2
1731682750000|2024-11-15 14:59:10|4610.1|4604.1|4610.2|4604.2|4610.2|4604.2|4610.1|4604.1|3
1731682760000|2024-11-15 14:59:20|4610.1|4604.1|4608.1|4602.1|4610.1|4604.1|4608.1|4602.1|11
1731682770000|2024-11-15 14:59:30|4608.2|4602.2|4609.1|4603.1|4609.1|4603.1|4608.1|4602.1|5
1731682780000|2024-11-15 14:59:40|4612|4606|4610.1|4604.1|4612|4606|4609.6|4603.6|7
1731682790000|2024-11-15 14:59:50|4609.6|4603.6|4610.7|4604.7|4611.1|4605.1|4609.1|4603.1|10
1731682800000|2024-11-15 15:00:00|4611.1|4605.1|4612.7|4606.7|4613|4607|4611.1|4605.1|17
1731682810000|2024-11-15 15:00:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4612.3|4606.3|19
1731682820000|2024-11-15 15:00:20|4613.6|4607.6|4612.7|4606.7|4613.6|4607.6|4612.1|4606.1|38
1731682830000|2024-11-15 15:00:30|4612.3|4606.3|4611.6|4605.6|4612.3|4606.3|4611.6|4605.6|9
1731682840000|2024-11-15 15:00:40|4611.2|4605.2|4613.1|4607.1|4613.1|4607.1|4611.2|4605.2|8
1731682850000|2024-11-15 15:00:50|4612.7|4606.7|4611.3|4605.3|4612.7|4606.7|4611.3|4605.3|10
1731682860000|2024-11-15 15:01:00|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.2|4605.2|8
1731682870000|2024-11-15 15:01:10|4612.2|4606.2|4611.2|4605.2|4612.3|4606.3|4611.2|4605.2|6
1731682880000|2024-11-15 15:01:20|4611.3|4605.3|4607.3|4601.3|4611.7|4605.7|4607.2|4601.2|35
1731682890000|2024-11-15 15:01:30|4607.2|4601.2|4603.7|4597.7|4607.2|4601.2|4603.7|4597.7|23
1731682900000|2024-11-15 15:01:40|4603.3|4597.3|4601.2|4595.2|4603.3|4597.3|4601.2|4595.2|68
1731682910000|2024-11-15 15:01:50|4600.8|4594.8|4596.7|4590.7|4600.8|4594.8|4594.7|4588.7|112
1731682920000|2024-11-15 15:02:00|4597.1|4591.1|4598.7|4592.7|4598.8|4592.8|4596.7|4590.7|10
1731682930000|2024-11-15 15:02:10|4599.2|4593.2|4598.3|4592.3|4599.2|4593.2|4598.2|4592.2|44
1731682940000|2024-11-15 15:02:20|4597.7|4591.7|4594.7|4588.7|4597.7|4591.7|4594.7|4588.7|14
1731682950000|2024-11-15 15:02:30|4594.6|4588.6|4590.1|4584.1|4595.7|4589.7|4590|4584|23
1731682960000|2024-11-15 15:02:40|4590|4584|4591.6|4585.6|4592.6|4586.6|4589.6|4583.6|24
1731682970000|2024-11-15 15:02:50|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|4
1731682980000|2024-11-15 15:03:00|4592.4|4586.4|4588.5|4582.5|4592.4|4586.4|4588|4582|27
1731682990000|2024-11-15 15:03:10|4588.7|4582.7|4590.1|4584.1|4591.1|4585.1|4588.7|4582.7|13
1731683000000|2024-11-15 15:03:20|4590.6|4584.6|4591.1|4585.1|4591.1|4585.1|4590.1|4584.1|1
1731683010000|2024-11-15 15:03:30|4591|4585|4589|4583|4591.6|4585.6|4588.6|4582.6|13
1731683020000|2024-11-15 15:03:40|4589.5|4583.5|4590|4584|4590|4584|4589.1|4583.1|4
1731683030000|2024-11-15 15:03:50|4589.6|4583.6|4590|4584|4590|4584|4589.1|4583.1|2
1731683040000|2024-11-15 15:04:00|4590.1|4584.1|4590|4584|4590.5|4584.5|4589.1|4583.1|33
1731683050000|2024-11-15 15:04:10|4590.1|4584.1|4592.6|4586.6|4593.1|4587.1|4590.1|4584.1|14
1731683060000|2024-11-15 15:04:20|4592.1|4586.1|4592.1|4586.1|4592.6|4586.6|4592|4586|5
1731683070000|2024-11-15 15:04:30|4592.6|4586.6|4592.1|4586.1|4592.6|4586.6|4592.1|4586.1|11
1731683080000|2024-11-15 15:04:40|4592|4586|4590.1|4584.1|4592|4586|4590.1|4584.1|15
1731683090000|2024-11-15 15:04:50|4591.1|4585.1|4590.6|4584.6|4591.5|4585.5|4590.6|4584.6|1
1731683100000|2024-11-15 15:05:00|4589.6|4583.6|4588.1|4582.1|4590.1|4584.1|4588|4582|30
1731683110000|2024-11-15 15:05:10|4586.6|4580.6|4590.7|4584.7|4590.8|4584.8|4586.6|4580.6|25
1731683120000|2024-11-15 15:05:20|4590.1|4584.1|4592.2|4586.2|4592.7|4586.7|4590.1|4584.1|11
1731683130000|2024-11-15 15:05:30|4593.2|4587.2|4590.6|4584.6|4593.2|4587.2|4590.6|4584.6|70
1731683140000|2024-11-15 15:05:40|4590.7|4584.7|4591|4585|4592.6|4586.6|4590.7|4584.7|41
1731683150000|2024-11-15 15:05:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1731683160000|2024-11-15 15:06:00|4590.1|4584.1|4590.1|4584.1|4591|4585|4590.1|4584.1|58
1731683170000|2024-11-15 15:06:10|4589.6|4583.6|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|9
1731683180000|2024-11-15 15:06:20|4589.1|4583.1|4587.6|4581.6|4590.1|4584.1|4587.1|4581.1|39
1731683190000|2024-11-15 15:06:30|4587|4581|4588|4582|4588|4582|4586.6|4580.6|23
1731683200000|2024-11-15 15:06:40|4588.1|4582.1|4589.6|4583.6|4590.1|4584.1|4588.1|4582.1|22
1731683210000|2024-11-15 15:06:50|4590|4584|4590.1|4584.1|4590.1|4584.1|4588.6|4582.6|6
1731683220000|2024-11-15 15:07:00|4590.6|4584.6|4592.6|4586.6|4592.6|4586.6|4590.6|4584.6|15
1731683230000|2024-11-15 15:07:10|4591.1|4585.1|4590|4584|4592.1|4586.1|4590|4584|27
1731683240000|2024-11-15 15:07:20|4590.5|4584.5|4590|4584|4590.5|4584.5|4590|4584|1
1731683250000|2024-11-15 15:07:30|4589.1|4583.1|4589.6|4583.6|4590|4584|4589.1|4583.1|17
1731683260000|2024-11-15 15:07:40|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590|4584|0
1731683270000|2024-11-15 15:07:50|4590|4584|4589.1|4583.1|4590.1|4584.1|4589.1|4583.1|2
1731683280000|2024-11-15 15:08:00|4589.8|4583.8|4592.1|4586.1|4592.6|4586.6|4589.8|4583.8|7
1731683290000|2024-11-15 15:08:10|4592.6|4586.6|4595.6|4589.6|4596.1|4590.1|4592.6|4586.6|13
1731683300000|2024-11-15 15:08:20|4596.1|4590.1|4595.6|4589.6|4596.1|4590.1|4595.6|4589.6|1
1731683310000|2024-11-15 15:08:30|4596.1|4590.1|4596.1|4590.1|4597.1|4591.1|4596.1|4590.1|8
1731683320000|2024-11-15 15:08:40|4595.6|4589.6|4594.7|4588.7|4595.6|4589.6|4594.1|4588.1|114
1731683330000|2024-11-15 15:08:50|4594.6|4588.6|4595.2|4589.2|4595.6|4589.6|4593.7|4587.7|13
1731683340000|2024-11-15 15:09:00|4595|4589|4594.6|4588.6|4595.1|4589.1|4593.1|4587.1|25
1731683350000|2024-11-15 15:09:10|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4594.1|4588.1|2
1731683360000|2024-11-15 15:09:20|||||||||1
1731683370000|2024-11-15 15:09:30|4597.1|4591.1|4598.1|4592.1|4598.1|4592.1|4597.1|4591.1|19
1731683380000|2024-11-15 15:09:40|4598.2|4592.2|4595.6|4589.6|4598.2|4592.2|4595.6|4589.6|19
1731683390000|2024-11-15 15:09:50|4595.1|4589.1|4594.6|4588.6|4595.6|4589.6|4593.1|4587.1|28
1731683400000|2024-11-15 15:10:00|4595|4589|4594.6|4588.6|4595.1|4589.1|4593.6|4587.6|15
1731683410000|2024-11-15 15:10:10|4595.1|4589.1|4594.6|4588.6|4595.1|4589.1|4594.1|4588.1|2
1731683420000|2024-11-15 15:10:20|4595|4589|4595.1|4589.1|4597.6|4591.6|4594.6|4588.6|15
1731683430000|2024-11-15 15:10:30|4595.2|4589.2|4593|4587|4595.6|4589.6|4593|4587|9
1731683440000|2024-11-15 15:10:40|4593.1|4587.1|4596.1|4590.1|4596.1|4590.1|4593.1|4587.1|5
1731683450000|2024-11-15 15:10:50|4595.6|4589.6|4593.5|4587.5|4595.6|4589.6|4592.1|4586.1|16
1731683460000|2024-11-15 15:11:00|4594|4588|4594.1|4588.1|4595|4589|4593.6|4587.6|10
1731683470000|2024-11-15 15:11:10|4594|4588|4593.6|4587.6|4594|4588|4593.6|4587.6|0
1731683480000|2024-11-15 15:11:20|4593.5|4587.5|4592.5|4586.5|4593.5|4587.5|4592.5|4586.5|13
1731683490000|2024-11-15 15:11:30|4592.1|4586.1|4590.1|4584.1|4592.1|4586.1|4589.6|4583.6|11
1731683500000|2024-11-15 15:11:40|4589.6|4583.6|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|18
1731683510000|2024-11-15 15:11:50|4588.5|4582.5|4586.1|4580.1|4588.5|4582.5|4586.1|4580.1|22
1731683520000|2024-11-15 15:12:00|4586.5|4580.5|4586.1|4580.1|4586.6|4580.6|4586|4580|14
1731683530000|2024-11-15 15:12:10|4586.6|4580.6|4587.6|4581.6|4587.6|4581.6|4585.1|4579.1|10
1731683540000|2024-11-15 15:12:20|4587.1|4581.1|4584|4578|4587.1|4581.1|4583|4577|54
1731683550000|2024-11-15 15:12:30|4583.6|4577.6|4583|4577|4584.6|4578.6|4583|4577|26
1731683560000|2024-11-15 15:12:40|4582|4576|4583|4577|4583|4577|4582|4576|9
1731683570000|2024-11-15 15:12:50|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4583.1|4577.1|9
1731683580000|2024-11-15 15:13:00|4583|4577|4582|4576|4583.5|4577.5|4581.1|4575.1|51
1731683590000|2024-11-15 15:13:10|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|6
1731683600000|2024-11-15 15:13:20|4581.5|4575.5|4581.4|4575.4|4581.5|4575.5|4581.4|4575.4|9
1731683610000|2024-11-15 15:13:30|4580.9|4574.9|4573.4|4567.4|4580.9|4574.9|4572.9|4566.9|42
1731683620000|2024-11-15 15:13:40|4573.5|4567.5|4572.9|4566.9|4573.9|4567.9|4572.9|4566.9|17
1731683630000|2024-11-15 15:13:50|4570.5|4564.5|4570.9|4564.9|4570.9|4564.9|4570.5|4564.5|40
1731683640000|2024-11-15 15:14:00|4572|4566|4570.5|4564.5|4572|4566|4569.9|4563.9|36
1731683650000|2024-11-15 15:14:10|4570.9|4564.9|4570.5|4564.5|4571.4|4565.4|4570.5|4564.5|35
1731683660000|2024-11-15 15:14:20|4569.9|4563.9|4572.9|4566.9|4572.9|4566.9|4569|4563|109
1731683670000|2024-11-15 15:14:30|4573|4567|4572.5|4566.5|4573.4|4567.4|4572.4|4566.4|18
1731683680000|2024-11-15 15:14:40|4572.9|4566.9|4575.9|4569.9|4577|4571|4572.9|4566.9|27
1731683690000|2024-11-15 15:14:50|4576|4570|4577.4|4571.4|4577.4|4571.4|4576|4570|9
1731683700000|2024-11-15 15:15:00|4577.9|4571.9|4581.5|4575.5|4582|4576|4577.9|4571.9|19
1731683710000|2024-11-15 15:15:10|4581.4|4575.4|4584.5|4578.5|4584.5|4578.5|4581|4575|21
1731683720000|2024-11-15 15:15:20|4584.4|4578.4|4585|4579|4585|4579|4583|4577|12
1731683730000|2024-11-15 15:15:30|4584.5|4578.5|4582.5|4576.5|4586|4580|4582.5|4576.5|41
1731683740000|2024-11-15 15:15:40|4583.4|4577.4|4584.4|4578.4|4584.4|4578.4|4582.5|4576.5|6
1731683750000|2024-11-15 15:15:50|4584.5|4578.5|4582.5|4576.5|4584.5|4578.5|4582.5|4576.5|2
1731683760000|2024-11-15 15:16:00|4582.9|4576.9|4582.5|4576.5|4583.4|4577.4|4581.4|4575.4|11
1731683770000|2024-11-15 15:16:10|4582|4576|4581.9|4575.9|4582.9|4576.9|4581.9|4575.9|4
1731683780000|2024-11-15 15:16:20|4582|4576|4580.4|4574.4|4582|4576|4579.4|4573.4|3
1731683790000|2024-11-15 15:16:30|4579.4|4573.4|4578.4|4572.4|4579.4|4573.4|4578.4|4572.4|9
1731683800000|2024-11-15 15:16:40|4578|4572|4581.4|4575.4|4581.4|4575.4|4578|4572|8
1731683810000|2024-11-15 15:16:50|4581|4575|4580.5|4574.5|4581.4|4575.4|4580.4|4574.4|13
1731683820000|2024-11-15 15:17:00|4580.9|4574.9|4579.9|4573.9|4581.4|4575.4|4579.9|4573.9|10
1731683830000|2024-11-15 15:17:10|4579.5|4573.5|4581|4575|4582.4|4576.4|4579.5|4573.5|17
1731683840000|2024-11-15 15:17:20|4580.9|4574.9|4579|4573|4580.9|4574.9|4579|4573|2
1731683850000|2024-11-15 15:17:30|4578.9|4572.9|4578.4|4572.4|4578.9|4572.9|4577.4|4571.4|7
1731683860000|2024-11-15 15:17:40|4578.5|4572.5|4580|4574|4580|4574|4578.5|4572.5|5
1731683870000|2024-11-15 15:17:50|4579.9|4573.9|4580|4574|4581.4|4575.4|4579|4573|4
1731683880000|2024-11-15 15:18:00|4580.5|4574.5|4581.5|4575.5|4582.4|4576.4|4579.5|4573.5|16
1731683890000|2024-11-15 15:18:10|4582|4576|4580.5|4574.5|4582|4576|4580|4574|12
1731683900000|2024-11-15 15:18:20|4580.4|4574.4|4579.4|4573.4|4580.4|4574.4|4579|4573|4
1731683910000|2024-11-15 15:18:30|4579.5|4573.5|4576.5|4570.5|4579.5|4573.5|4576.5|4570.5|5
1731683920000|2024-11-15 15:18:40|4576.9|4570.9|4575.5|4569.5|4576.9|4570.9|4575.4|4569.4|8
1731683930000|2024-11-15 15:18:50|4575.9|4569.9|4578.4|4572.4|4578.4|4572.4|4575.9|4569.9|8
1731683940000|2024-11-15 15:19:00|4578.5|4572.5|4577.9|4571.9|4580.4|4574.4|4577.9|4571.9|11
1731683950000|2024-11-15 15:19:10|4578|4572|4578|4572|4579.4|4573.4|4577.5|4571.5|4
1731683960000|2024-11-15 15:19:20|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|3
1731683970000|2024-11-15 15:19:30|||||||||11
1731683980000|2024-11-15 15:19:40|4578.4|4572.4|4578|4572|4578.5|4572.5|4577.9|4571.9|5
1731683990000|2024-11-15 15:19:50|4577.9|4571.9|4578.4|4572.4|4578.5|4572.5|4577.9|4571.9|2
1731684000000|2024-11-15 15:20:00|4578|4572|4576.9|4570.9|4578.5|4572.5|4575.5|4569.5|12
1731684010000|2024-11-15 15:20:10|4576|4570|4578|4572|4578|4572|4576|4570|8
1731684020000|2024-11-15 15:20:20|4577.1|4571.1|4575.5|4569.5|4578.4|4572.4|4574.5|4568.5|29
1731684030000|2024-11-15 15:20:30|4576.5|4570.5|4575|4569|4576.5|4570.5|4575|4569|21
1731684040000|2024-11-15 15:20:40|4575.5|4569.5|4576.9|4570.9|4576.9|4570.9|4575|4569|13
1731684050000|2024-11-15 15:20:50|4576.5|4570.5|4576.9|4570.9|4576.9|4570.9|4576.4|4570.4|0
1731684060000|2024-11-15 15:21:00|4576.4|4570.4|4578.5|4572.5|4580.5|4574.5|4576|4570|40
1731684070000|2024-11-15 15:21:10|4578.4|4572.4|4577.5|4571.5|4578.5|4572.5|4577.5|4571.5|3
1731684080000|2024-11-15 15:21:20|4577|4571|4576|4570|4577|4571|4575.5|4569.5|3
1731684090000|2024-11-15 15:21:30|4576.5|4570.5|4576.5|4570.5|4577|4571|4576|4570|7
1731684100000|2024-11-15 15:21:40|4576.9|4570.9|4578|4572|4579.5|4573.5|4576.9|4570.9|14
1731684110000|2024-11-15 15:21:50|4577.9|4571.9|4578|4572|4578|4572|4576.4|4570.4|6
1731684120000|2024-11-15 15:22:00|4578.5|4572.5|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|6
1731684130000|2024-11-15 15:22:10|4578.5|4572.5|4580|4574|4580.4|4574.4|4578.5|4572.5|9
1731684140000|2024-11-15 15:22:20|4579.9|4573.9|4579.5|4573.5|4579.9|4573.9|4578.5|4572.5|6
1731684150000|2024-11-15 15:22:30|4580|4574|4579.9|4573.9|4580.9|4574.9|4579.5|4573.5|26
1731684160000|2024-11-15 15:22:40|4579.5|4573.5|4580.4|4574.4|4580.5|4574.5|4579.5|4573.5|1
1731684170000|2024-11-15 15:22:50|4580|4574|4578.5|4572.5|4580.4|4574.4|4578.5|4572.5|8
1731684180000|2024-11-15 15:23:00|4579.5|4573.5|4579|4573|4579.5|4573.5|4579|4573|4
1731684190000|2024-11-15 15:23:10|4579.4|4573.4|4581.4|4575.4|4581.4|4575.4|4579|4573|15
1731684200000|2024-11-15 15:23:20|4581|4575|4583|4577|4583|4577|4581|4575|6
1731684210000|2024-11-15 15:23:30|4584|4578|4585|4579|4585|4579|4584|4578|23
1731684220000|2024-11-15 15:23:40|||||||||4
1731684230000|2024-11-15 15:23:50|4585.5|4579.5|4583|4577|4586|4580|4583|4577|23
1731684240000|2024-11-15 15:24:00|4582.9|4576.9|4582.5|4576.5|4583|4577|4582.5|4576.5|6
1731684250000|2024-11-15 15:24:10|4583|4577|4583|4577|4583|4577|4582.9|4576.9|4
1731684260000|2024-11-15 15:24:20|4582.5|4576.5|4581|4575|4582.5|4576.5|4581|4575|17
1731684270000|2024-11-15 15:24:30|4580.9|4574.9|4582.4|4576.4|4582.5|4576.5|4580.9|4574.9|13
1731684280000|2024-11-15 15:24:40|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|1
1731684290000|2024-11-15 15:24:50|4583.4|4577.4|4582.9|4576.9|4583.5|4577.5|4582.5|4576.5|5
1731684300000|2024-11-15 15:25:00|4584.4|4578.4|4588.4|4582.4|4588.4|4582.4|4583.5|4577.5|23
1731684310000|2024-11-15 15:25:10|4588.5|4582.5|4589.5|4583.5|4591|4585|4588.5|4582.5|31
1731684320000|2024-11-15 15:25:20|4590|4584|4592|4586|4593|4587|4590|4584|9
1731684330000|2024-11-15 15:25:30|4592.5|4586.5|4593|4587|4594.9|4588.9|4592.5|4586.5|26
1731684340000|2024-11-15 15:25:40|4594|4588|4592.5|4586.5|4594|4588|4592.5|4586.5|6
1731684350000|2024-11-15 15:25:50|4592.6|4586.6|4592|4586|4592.6|4586.6|4592|4586|5
1731684360000|2024-11-15 15:26:00|||||||||4
1731684370000|2024-11-15 15:26:10|4591|4585|4591|4585|4591.5|4585.5|4591|4585|2
1731684380000|2024-11-15 15:26:20|4590.5|4584.5|4588|4582|4590.5|4584.5|4588|4582|4
1731684390000|2024-11-15 15:26:30|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|6
1731684400000|2024-11-15 15:26:40|4588.5|4582.5|4588|4582|4588.9|4582.9|4588|4582|3
1731684410000|2024-11-15 15:26:50|4588.5|4582.5|4588.4|4582.4|4588.5|4582.5|4588.4|4582.4|7
1731684420000|2024-11-15 15:27:00|4588.5|4582.5|4591.5|4585.5|4591.5|4585.5|4588.5|4582.5|12
1731684430000|2024-11-15 15:27:10|4591|4585|4591|4585|4591.5|4585.5|4591|4585|4
1731684440000|2024-11-15 15:27:20|4591.5|4585.5|4594|4588|4594|4588|4591.5|4585.5|16
1731684450000|2024-11-15 15:27:30|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|6
1731684460000|2024-11-15 15:27:40|4594.5|4588.5|4593.5|4587.5|4595|4589|4593.5|4587.5|5
1731684470000|2024-11-15 15:27:50|4593|4587|4589.5|4583.5|4593|4587|4589.5|4583.5|13
1731684480000|2024-11-15 15:28:00|4589|4583|4585.9|4579.9|4589|4583|4585.9|4579.9|8
1731684490000|2024-11-15 15:28:10|4585.4|4579.4|4587.4|4581.4|4587.4|4581.4|4585.4|4579.4|7
1731684500000|2024-11-15 15:28:20|4587.5|4581.5|4589.4|4583.4|4589.4|4583.4|4587.5|4581.5|6
1731684510000|2024-11-15 15:28:30|4589.5|4583.5|4589.5|4583.5|4590.4|4584.4|4589.4|4583.4|7
1731684520000|2024-11-15 15:28:40|4589.4|4583.4|4590.4|4584.4|4590.4|4584.4|4588.9|4582.9|1
1731684530000|2024-11-15 15:28:50|4589.9|4583.9|4590.4|4584.4|4590.4|4584.4|4589.4|4583.4|1
1731684540000|2024-11-15 15:29:00|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.5|4584.5|25
1731684550000|2024-11-15 15:29:10|4590.9|4584.9|4591.5|4585.5|4592|4586|4590.9|4584.9|8
1731684560000|2024-11-15 15:29:20|4591|4585|4590.5|4584.5|4591|4585|4590|4584|32
1731684570000|2024-11-15 15:29:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|8
1731684580000|2024-11-15 15:29:40|4592|4586|4594|4588|4594.5|4588.5|4592|4586|8
1731684590000|2024-11-15 15:29:50|4594.5|4588.5|4594|4588|4596|4590|4594|4588|6
1731684600000|2024-11-15 15:30:00|4594.5|4588.5|4595.5|4589.5|4595.5|4589.5|4594.5|4588.5|10
1731684610000|2024-11-15 15:30:10|4596|4590|4595|4589|4596|4590|4595|4589|31
1731684620000|2024-11-15 15:30:20|4595.5|4589.5|4595.5|4589.5|4597.5|4591.5|4595|4589|118
1731684630000|2024-11-15 15:30:30|4596|4590|4595.5|4589.5|4596|4590|4595.5|4589.5|7
1731684640000|2024-11-15 15:30:40|4595|4589|4596|4590|4596|4590|4595|4589|8
1731684650000|2024-11-15 15:30:50|4596.5|4590.5|4596.5|4590.5|4596.9|4590.9|4595.5|4589.5|5
1731684660000|2024-11-15 15:31:00|4596.9|4590.9|4593|4587|4598|4592|4592.9|4586.9|41
1731684670000|2024-11-15 15:31:10|4593.5|4587.5|4596.5|4590.5|4596.5|4590.5|4593.5|4587.5|9
1731684680000|2024-11-15 15:31:20|4595.5|4589.5|4594.5|4588.5|4596|4590|4594.5|4588.5|6
1731684690000|2024-11-15 15:31:30|4594.6|4588.6|4594.5|4588.5|4595.5|4589.5|4594|4588|8
1731684700000|2024-11-15 15:31:40|4594.6|4588.6|4596.5|4590.5|4596.5|4590.5|4594.6|4588.6|1
1731684710000|2024-11-15 15:31:50|4596.6|4590.6|4599|4593|4601|4595|4596.6|4590.6|23
1731684720000|2024-11-15 15:32:00|4598|4592|4597|4591|4598|4592|4597|4591|10
1731684730000|2024-11-15 15:32:10|4597.1|4591.1|4598|4592|4599|4593|4597.1|4591.1|18
1731684740000|2024-11-15 15:32:20|4599|4593|4599.5|4593.5|4599.5|4593.5|4599|4593|1
1731684750000|2024-11-15 15:32:30|4600.5|4594.5|4597|4591|4600.5|4594.5|4597|4591|13
1731684760000|2024-11-15 15:32:40|4597.1|4591.1|4597.5|4591.5|4597.5|4591.5|4597|4591|6
1731684770000|2024-11-15 15:32:50|4598|4592|4599.5|4593.5|4599.5|4593.5|4598|4592|1
1731684780000|2024-11-15 15:33:00|4599|4593|4600|4594|4600.5|4594.5|4598.5|4592.5|12
1731684790000|2024-11-15 15:33:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|10
1731684800000|2024-11-15 15:33:20|4599|4593|4595.5|4589.5|4599|4593|4595.5|4589.5|18
1731684810000|2024-11-15 15:33:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|5
1731684820000|2024-11-15 15:33:40|4596.4|4590.4|4595.9|4589.9|4597.9|4591.9|4595.9|4589.9|4
1731684830000|2024-11-15 15:33:50|4596|4590|4596|4590|4596.4|4590.4|4595.9|4589.9|4
1731684840000|2024-11-15 15:34:00|4597|4591|4595.9|4589.9|4597|4591|4595.9|4589.9|4
1731684850000|2024-11-15 15:34:10|4596|4590|4595.9|4589.9|4596.5|4590.5|4595.9|4589.9|4
1731684860000|2024-11-15 15:34:20|4596|4590|4595.9|4589.9|4596.4|4590.4|4595.9|4589.9|6
1731684870000|2024-11-15 15:34:30|4596|4590|4595.9|4589.9|4596.9|4590.9|4595.9|4589.9|129
1731684880000|2024-11-15 15:34:40|4596.4|4590.4|4595.9|4589.9|4596.4|4590.4|4595.9|4589.9|11
1731684890000|2024-11-15 15:34:50|4596|4590|4596.9|4590.9|4596.9|4590.9|4596|4590|18
1731684900000|2024-11-15 15:35:00|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|8
1731684910000|2024-11-15 15:35:10|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|31
1731684920000|2024-11-15 15:35:20|4595.8|4589.8|4593.4|4587.4|4595.9|4589.9|4593.4|4587.4|16
1731684930000|2024-11-15 15:35:30|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|11
1731684940000|2024-11-15 15:35:40|4592.8|4586.8|4592.4|4586.4|4592.9|4586.9|4591.9|4585.9|6
1731684950000|2024-11-15 15:35:50|4592.5|4586.5|4590.9|4584.9|4592.9|4586.9|4590.9|4584.9|13
1731684960000|2024-11-15 15:36:00|4591.9|4585.9|4596.4|4590.4|4596.4|4590.4|4591.9|4585.9|19
1731684970000|2024-11-15 15:36:10|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4595.4|4589.4|0
1731684980000|2024-11-15 15:36:20|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|0
1731684990000|2024-11-15 15:36:30|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|4
1731685000000|2024-11-15 15:36:40|4596.9|4590.9|4597.4|4591.4|4597.9|4591.9|4596.9|4590.9|12
1731685010000|2024-11-15 15:36:50|4597.9|4591.9|4598.4|4592.4|4599.9|4593.9|4597.9|4591.9|11
1731685020000|2024-11-15 15:37:00|4598.9|4592.9|4599.9|4593.9|4599.9|4593.9|4598.9|4592.9|9
1731685030000|2024-11-15 15:37:10|4599.4|4593.4|4597.9|4591.9|4599.4|4593.4|4597.9|4591.9|14
1731685040000|2024-11-15 15:37:20|4598.4|4592.4|4598.4|4592.4|4601.2|4595.2|4598.4|4592.4|76
1731685050000|2024-11-15 15:37:30|4597.9|4591.9|4599.9|4593.9|4599.9|4593.9|4597.9|4591.9|11
1731685060000|2024-11-15 15:37:40|4599.4|4593.4|4599.9|4593.9|4601.9|4595.9|4598.4|4592.4|31
1731685070000|2024-11-15 15:37:50|4598.9|4592.9|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|6
1731685080000|2024-11-15 15:38:00|4599.9|4593.9|4599.4|4593.4|4599.9|4593.9|4598.9|4592.9|11
1731685090000|2024-11-15 15:38:10|4598.9|4592.9|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|18
1731685100000|2024-11-15 15:38:20|4599.9|4593.9|4599.8|4593.8|4599.9|4593.9|4598.9|4592.9|14
1731685110000|2024-11-15 15:38:30|4599.4|4593.4|4600.4|4594.4|4600.4|4594.4|4599.4|4593.4|5
1731685120000|2024-11-15 15:38:40|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|0
1731685130000|2024-11-15 15:38:50|4599.9|4593.9|4602.4|4596.4|4603.9|4597.9|4599.9|4593.9|7
1731685140000|2024-11-15 15:39:00|4602.8|4596.8|4603.3|4597.3|4603.3|4597.3|4601.9|4595.9|9
1731685150000|2024-11-15 15:39:10|4602.9|4596.9|4603.4|4597.4|4603.4|4597.4|4601.4|4595.4|7
1731685170000|2024-11-15 15:39:30|4603.9|4597.9|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|10
1731685180000|2024-11-15 15:39:40|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|1
1731685190000|2024-11-15 15:39:50|4603.4|4597.4|4607.4|4601.4|4607.4|4601.4|4602.9|4596.9|21
1731685200000|2024-11-15 15:40:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|11
1731685210000|2024-11-15 15:40:10|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|6
1731685220000|2024-11-15 15:40:20|4607.4|4601.4|4609.4|4603.4|4609.4|4603.4|4606.4|4600.4|20
1731685230000|2024-11-15 15:40:30|4608.9|4602.9|4608.9|4602.9|4609.9|4603.9|4608.9|4602.9|12
1731685240000|2024-11-15 15:40:40|4610.4|4604.4|4609.4|4603.4|4610.4|4604.4|4609.4|4603.4|17
1731685260000|2024-11-15 15:41:00|4608.8|4602.8|4608.4|4602.4|4608.9|4602.9|4608.4|4602.4|8
1731685270000|2024-11-15 15:41:10|4607.9|4601.9|4609.4|4603.4|4609.4|4603.4|4607.4|4601.4|22
1731685280000|2024-11-15 15:41:20|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|33
1731685290000|2024-11-15 15:41:30|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|17
1731685300000|2024-11-15 15:41:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|3
1731685310000|2024-11-15 15:41:50|4606.9|4600.9|4606.9|4600.9|4607.4|4601.4|4606.9|4600.9|4
1731685320000|2024-11-15 15:42:00|4607|4601|4607.4|4601.4|4608.4|4602.4|4607|4601|79
1731685330000|2024-11-15 15:42:10|4607.5|4601.5|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|5
1731685340000|2024-11-15 15:42:20|4608.4|4602.4|4611.4|4605.4|4611.4|4605.4|4608.4|4602.4|58
1731685350000|2024-11-15 15:42:30|4610.9|4604.9|4612.9|4606.9|4613.8|4607.8|4610.9|4604.9|14
1731685360000|2024-11-15 15:42:40|4613|4607|4613.4|4607.4|4613.4|4607.4|4612.9|4606.9|1
1731685370000|2024-11-15 15:42:50|4613.9|4607.9|4615.9|4609.9|4616.3|4610.3|4613.9|4607.9|86
1731685380000|2024-11-15 15:43:00|4614.9|4608.9|4611.8|4605.8|4614.9|4608.9|4611.8|4605.8|21
1731685390000|2024-11-15 15:43:10|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|14
1731685400000|2024-11-15 15:43:20|4612.8|4606.8|4613.4|4607.4|4613.4|4607.4|4612.4|4606.4|8
1731685410000|2024-11-15 15:43:30|4612.9|4606.9|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|11
1731685420000|2024-11-15 15:43:40|||||||||2
1731685430000|2024-11-15 15:43:50|4611.9|4605.9|4610.8|4604.8|4612.4|4606.4|4610.8|4604.8|15
1731685440000|2024-11-15 15:44:00|4611.4|4605.4|4610.8|4604.8|4611.4|4605.4|4610.8|4604.8|9
1731685450000|2024-11-15 15:44:10|||||||||4
1731685460000|2024-11-15 15:44:20|4610.9|4604.9|4611.9|4605.9|4612.5|4606.5|4610.9|4604.9|15
1731685470000|2024-11-15 15:44:30|4612.4|4606.4|4612.4|4606.4|4612.8|4606.8|4611.9|4605.9|6
1731685480000|2024-11-15 15:44:40|4612.3|4606.3|4612.4|4606.4|4612.4|4606.4|4612.3|4606.3|2
1731685490000|2024-11-15 15:44:50|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|2
1731685500000|2024-11-15 15:45:00|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|12
1731685510000|2024-11-15 15:45:10|4612.4|4606.4|4612.4|4606.4|4612.9|4606.9|4611.9|4605.9|9
1731685520000|2024-11-15 15:45:20|4611.9|4605.9|4613.9|4607.9|4614.4|4608.4|4611.9|4605.9|5
1731685530000|2024-11-15 15:45:30|||||||||7
1731685540000|2024-11-15 15:45:40|||||||||5
1731685560000|2024-11-15 15:46:00|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|9
1731685570000|2024-11-15 15:46:10|4614.4|4608.4|4613.8|4607.8|4614.4|4608.4|4612.9|4606.9|17
1731685580000|2024-11-15 15:46:20|4613.9|4607.9|4613.3|4607.3|4615.4|4609.4|4613.3|4607.3|34
1731685590000|2024-11-15 15:46:30|4613.4|4607.4|4611.8|4605.8|4613.4|4607.4|4611.8|4605.8|28
1731685600000|2024-11-15 15:46:40|4611.9|4605.9|4613.1|4607.1|4613.4|4607.4|4611.9|4605.9|26
1731685610000|2024-11-15 15:46:50|4610.5|4604.5|4611.4|4605.4|4611.4|4605.4|4610.4|4604.4|6
1731685620000|2024-11-15 15:47:00|4610.9|4604.9|4615.4|4609.4|4615.4|4609.4|4610.9|4604.9|47
1731685630000|2024-11-15 15:47:10|4615.3|4609.3|4614.9|4608.9|4615.4|4609.4|4613.9|4607.9|43
1731685640000|2024-11-15 15:47:20|4614.4|4608.4|4614.4|4608.4|4617.9|4611.9|4614.4|4608.4|80
1731685650000|2024-11-15 15:47:30|4614.9|4608.9|4617.4|4611.4|4617.4|4611.4|4614.9|4608.9|124
1731685660000|2024-11-15 15:47:40|4616.9|4610.9|4617.8|4611.8|4617.8|4611.8|4616.9|4610.9|7
1731685670000|2024-11-15 15:47:50|4617.9|4611.9|4618.9|4612.9|4618.9|4612.9|4616.9|4610.9|279
1731685680000|2024-11-15 15:48:00|4618|4612|4617.9|4611.9|4618|4612|4617.4|4611.4|20
1731685690000|2024-11-15 15:48:10|4618.9|4612.9|4617.5|4611.5|4618.9|4612.9|4617.5|4611.5|12
1731685700000|2024-11-15 15:48:20|4617.4|4611.4|4617.5|4611.5|4618|4612|4617.4|4611.4|22
1731685710000|2024-11-15 15:48:30|4617.4|4611.4|4617.5|4611.5|4617.5|4611.5|4617.4|4611.4|17
1731685720000|2024-11-15 15:48:40|4617.9|4611.9|4616.4|4610.4|4617.9|4611.9|4616.4|4610.4|5
1731685730000|2024-11-15 15:48:50|4616|4610|4616|4610|4616|4610|4615.4|4609.4|3
1731685740000|2024-11-15 15:49:00|4617|4611|4618.9|4612.9|4619.4|4613.4|4617|4611|20
1731685750000|2024-11-15 15:49:10|||||||||8
1731685760000|2024-11-15 15:49:20|4619|4613|4619|4613|4619|4613|4619|4613|7
1731685770000|2024-11-15 15:49:30|4618.4|4612.4|4618.9|4612.9|4619.5|4613.5|4618.4|4612.4|17
1731685780000|2024-11-15 15:49:40|4619|4613|4618.9|4612.9|4619|4613|4618.5|4612.5|5
1731685790000|2024-11-15 15:49:50|4618.4|4612.4|4617.5|4611.5|4618.5|4612.5|4617|4611|14
1731685800000|2024-11-15 15:50:00|4617.4|4611.4|4614.4|4608.4|4617.5|4611.5|4614.4|4608.4|20
1731685810000|2024-11-15 15:50:10|4613.9|4607.9|4613|4607|4614.4|4608.4|4613|4607|9
1731685820000|2024-11-15 15:50:20|4614.5|4608.5|4614.9|4608.9|4614.9|4608.9|4613.5|4607.5|6
1731685830000|2024-11-15 15:50:30|4614.5|4608.5|4615.5|4609.5|4615.5|4609.5|4614.5|4608.5|3
1731685860000|2024-11-15 15:51:00|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1731685870000|2024-11-15 15:51:10|4614.1|4608.1|4613.5|4607.5|4614.4|4608.4|4613.5|4607.5|39
1731685880000|2024-11-15 15:51:20|4613.9|4607.9|4612.4|4606.4|4613.9|4607.9|4611.4|4605.4|64
1731685890000|2024-11-15 15:51:30|4611.4|4605.4|4611.4|4605.4|4611.9|4605.9|4610.4|4604.4|4
1731685900000|2024-11-15 15:51:40|4611|4605|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|4
1731685910000|2024-11-15 15:51:50|4611.4|4605.4|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|7
1731685920000|2024-11-15 15:52:00|4612.9|4606.9|4612.5|4606.5|4612.9|4606.9|4611.9|4605.9|11
1731685930000|2024-11-15 15:52:10|4612.9|4606.9|4614.5|4608.5|4614.9|4608.9|4612.5|4606.5|10
1731685940000|2024-11-15 15:52:20|4614.9|4608.9|4615.5|4609.5|4616|4610|4614.9|4608.9|12
1731685950000|2024-11-15 15:52:30|4615.9|4609.9|4615.5|4609.5|4615.9|4609.9|4615|4609|4
1731685960000|2024-11-15 15:52:40|4615|4609|4615|4609|4615|4609|4615|4609|10
1731685970000|2024-11-15 15:52:50|4615.5|4609.5|4614.5|4608.5|4615.5|4609.5|4614.5|4608.5|5
1731685980000|2024-11-15 15:53:00|4614|4608|4614.5|4608.5|4614.9|4608.9|4614|4608|3
1731685990000|2024-11-15 15:53:10|4614|4608|4612|4606|4614|4608|4611.9|4605.9|11
1731686000000|2024-11-15 15:53:20|4612.9|4606.9|4612.5|4606.5|4612.9|4606.9|4612.5|4606.5|3
1731686010000|2024-11-15 15:53:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|2
1731686020000|2024-11-15 15:53:40|||||||||6
1731686030000|2024-11-15 15:53:50|4611|4605|4611.9|4605.9|4611.9|4605.9|4611|4605|0
1731686040000|2024-11-15 15:54:00|4613|4607|4614.5|4608.5|4614.5|4608.5|4613|4607|9
1731686050000|2024-11-15 15:54:10|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|6
1731686060000|2024-11-15 15:54:20|4616|4610|4617|4611|4617|4611|4616|4610|13
1731686070000|2024-11-15 15:54:30|4617.5|4611.5|4617.5|4611.5|4617.9|4611.9|4617|4611|9
1731686080000|2024-11-15 15:54:40|4618.5|4612.5|4618.5|4612.5|4619.5|4613.5|4618.5|4612.5|12
1731686090000|2024-11-15 15:54:50|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|2
1731686100000|2024-11-15 15:55:00|4618|4612|4618|4612|4618|4612|4618|4612|3
1731686110000|2024-11-15 15:55:10|4618.1|4612.1|4622.9|4616.9|4622.9|4616.9|4618.1|4612.1|26
1731686120000|2024-11-15 15:55:20|4623|4617|4626.5|4620.5|4628|4622|4623|4617|38
1731686130000|2024-11-15 15:55:30|4625.5|4619.5|4627|4621|4627|4621|4625|4619|722
1731686140000|2024-11-15 15:55:40|4625.5|4619.5|4625.5|4619.5|4626.6|4620.6|4625.5|4619.5|198
1731686150000|2024-11-15 15:55:50|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.5|4618.5|10
1731686160000|2024-11-15 15:56:00|4625.5|4619.5|4626.5|4620.5|4626.5|4620.5|4625.4|4619.4|17
1731686170000|2024-11-15 15:56:10|4626|4620|4624.5|4618.5|4626|4620|4623.4|4617.4|14
1731686180000|2024-11-15 15:56:20|4624.4|4618.4|4624.5|4618.5|4624.9|4618.9|4624.4|4618.4|8
1731686190000|2024-11-15 15:56:30|4624.4|4618.4|4627.9|4621.9|4627.9|4621.9|4624.4|4618.4|24
1731686200000|2024-11-15 15:56:40|4627.5|4621.5|4629|4623|4629|4623|4627.5|4621.5|23
1731686210000|2024-11-15 15:56:50|4630|4624|4630|4624|4630|4624|4629|4623|15
1731686220000|2024-11-15 15:57:00|4629|4623|4629|4623|4629.6|4623.6|4629|4623|14
1731686230000|2024-11-15 15:57:10|4628.9|4622.9|4627.6|4621.6|4628.9|4622.9|4627.6|4621.6|62
1731686240000|2024-11-15 15:57:20|4627.1|4621.1|4625.1|4619.1|4627.1|4621.1|4625.1|4619.1|57
1731686250000|2024-11-15 15:57:30|4626.6|4620.6|4627.5|4621.5|4627.5|4621.5|4625.6|4619.6|59
1731686260000|2024-11-15 15:57:40|4627.6|4621.6|4628.6|4622.6|4629.1|4623.1|4627.5|4621.5|12
1731686270000|2024-11-15 15:57:50|4628.1|4622.1|4629.6|4623.6|4630.5|4624.5|4628.1|4622.1|6
1731686280000|2024-11-15 15:58:00|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4627.6|4621.6|10
1731686290000|2024-11-15 15:58:10|4628.1|4622.1|4626.1|4620.1|4629|4623|4626.1|4620.1|10
1731686300000|2024-11-15 15:58:20|4626.5|4620.5|4626.6|4620.6|4626.6|4620.6|4626.1|4620.1|6
1731686310000|2024-11-15 15:58:30|4628.1|4622.1|4629|4623|4629|4623|4628.1|4622.1|9
1731686320000|2024-11-15 15:58:40|4629.1|4623.1|4629.6|4623.6|4629.6|4623.6|4629|4623|15
1731686330000|2024-11-15 15:58:50|4629.5|4623.5|4627.6|4621.6|4629.6|4623.6|4627.6|4621.6|3
1731686340000|2024-11-15 15:59:00|4627.5|4621.5|4626.6|4620.6|4627.5|4621.5|4625.6|4619.6|22
1731686350000|2024-11-15 15:59:10|4626.7|4620.7|4626.6|4620.6|4626.7|4620.7|4626.6|4620.6|7
1731686360000|2024-11-15 15:59:20|4627.1|4621.1|4625.5|4619.5|4627.6|4621.6|4625.5|4619.5|56
1731686370000|2024-11-15 15:59:30|4625|4619|4624|4618|4625.5|4619.5|4624|4618|8
1731686380000|2024-11-15 15:59:40|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4623.9|4617.9|10
1731686390000|2024-11-15 15:59:50|4625|4619|4627|4621|4627.5|4621.5|4624.5|4618.5|17
1731686400000|2024-11-15 16:00:00|4628.5|4622.5|4630.5|4624.5|4631|4625|4628.1|4622.1|14
1731686410000|2024-11-15 16:00:10|4630.6|4624.6|4630.5|4624.5|4630.6|4624.6|4630|4624|19
1731686420000|2024-11-15 16:00:20|4630.6|4624.6|4630.1|4624.1|4630.6|4624.6|4630|4624|5
1731686430000|2024-11-15 16:00:30|4630.5|4624.5|4627|4621|4630.5|4624.5|4627|4621|19
1731686440000|2024-11-15 16:00:40|4627.5|4621.5|4627|4621|4627.6|4621.6|4626.5|4620.5|22
1731686450000|2024-11-15 16:00:50|4626.6|4620.6|4629.1|4623.1|4629.1|4623.1|4626.6|4620.6|8
1731686460000|2024-11-15 16:01:00|4629|4623|4628|4622|4629|4623|4628|4622|8
1731686470000|2024-11-15 16:01:10|4627.6|4621.6|4628.1|4622.1|4628.1|4622.1|4626.5|4620.5|16
1731686480000|2024-11-15 16:01:20|4628.6|4622.6|4628|4622|4628.6|4622.6|4628|4622|9
1731686490000|2024-11-15 16:01:30|4628.1|4622.1|4626.5|4620.5|4628.6|4622.6|4626.5|4620.5|19
1731686500000|2024-11-15 16:01:40|4626.6|4620.6|4629.9|4623.9|4630.5|4624.5|4626.5|4620.5|58
1731686510000|2024-11-15 16:01:50|4631.5|4625.5|4632.5|4626.5|4633.1|4627.1|4631.5|4625.5|24
1731686520000|2024-11-15 16:02:00|4632.1|4626.1|4633.1|4627.1|4633.1|4627.1|4632|4626|21
1731686530000|2024-11-15 16:02:10|4632.2|4626.2|4630.5|4624.5|4633.1|4627.1|4630.5|4624.5|20
1731686540000|2024-11-15 16:02:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.5|4624.5|17
1731686550000|2024-11-15 16:02:30|4630.5|4624.5|4630|4624|4630.5|4624.5|4630|4624|6
1731686560000|2024-11-15 16:02:40|4630.5|4624.5|4630|4624|4630.6|4624.6|4630|4624|19
1731686570000|2024-11-15 16:02:50|4631|4625|4630|4624|4631|4625|4630|4624|12
1731686580000|2024-11-15 16:03:00|4628|4622|4627.9|4621.9|4628|4622|4627.9|4621.9|18
1731686590000|2024-11-15 16:03:10|4628|4622|4626.4|4620.4|4628|4622|4624.4|4618.4|27
1731686600000|2024-11-15 16:03:20|4626|4620|4627.5|4621.5|4627.5|4621.5|4626|4620|5
1731686610000|2024-11-15 16:03:30|4627.1|4621.1|4627|4621|4627.4|4621.4|4627|4621|60
1731686620000|2024-11-15 16:03:40|4626.9|4620.9|4627.4|4621.4|4627.5|4621.5|4626|4620|6
1731686630000|2024-11-15 16:03:50|4627|4621|4627.5|4621.5|4627.5|4621.5|4627|4621|2
1731686640000|2024-11-15 16:04:00|4627|4621|4627.5|4621.5|4627.5|4621.5|4627|4621|3
1731686650000|2024-11-15 16:04:10|4628.5|4622.5|4629.5|4623.5|4629.5|4623.5|4628.5|4622.5|7
1731686660000|2024-11-15 16:04:20|4629|4623|4627.5|4621.5|4629.5|4623.5|4627.5|4621.5|6
1731686670000|2024-11-15 16:04:30|4627.4|4621.4|4630.6|4624.6|4630.6|4624.6|4627.4|4621.4|57
1731686680000|2024-11-15 16:04:40|4631|4625|4631.5|4625.5|4632.1|4626.1|4631|4625|23
1731686690000|2024-11-15 16:04:50|4631.6|4625.6|4631|4625|4631.6|4625.6|4630.6|4624.6|3
1731686700000|2024-11-15 16:05:00|4631.1|4625.1|4633.5|4627.5|4634|4628|4631.1|4625.1|27
1731686710000|2024-11-15 16:05:10|4633.6|4627.6|4633|4627|4634|4628|4632.6|4626.6|8
1731686720000|2024-11-15 16:05:20|4633.5|4627.5|4635.6|4629.6|4636|4630|4633.5|4627.5|21
1731686730000|2024-11-15 16:05:30|4636|4630|4637.1|4631.1|4637.1|4631.1|4635|4629|50
1731686740000|2024-11-15 16:05:40|4636.6|4630.6|4636.6|4630.6|4639|4633|4636.6|4630.6|35
1731686750000|2024-11-15 16:05:50|4637|4631|4637|4631|4637|4631|4637|4631|3
1731686760000|2024-11-15 16:06:00|4636|4630|4634.5|4628.5|4636|4630|4634|4628|21
1731686770000|2024-11-15 16:06:10|4634.1|4628.1|4635|4629|4635|4629|4633.5|4627.5|27
1731686780000|2024-11-15 16:06:20|4634.5|4628.5|4632.6|4626.6|4634.5|4628.5|4632.5|4626.5|26
1731686790000|2024-11-15 16:06:30|4632.1|4626.1|4631.6|4625.6|4632.1|4626.1|4630.5|4624.5|19
1731686800000|2024-11-15 16:06:40|4632|4626|4631.5|4625.5|4632|4626|4631|4625|11
1731686810000|2024-11-15 16:06:50|4631.4|4625.4|4631.1|4625.1|4632|4626|4630.5|4624.5|59
1731686820000|2024-11-15 16:07:00|4631|4625|4628.6|4622.6|4631|4625|4628.5|4622.5|8
1731686830000|2024-11-15 16:07:10|4629|4623|4627|4621|4629|4623|4627|4621|36
1731686840000|2024-11-15 16:07:20|4626.5|4620.5|4626.6|4620.6|4627.5|4621.5|4626|4620|22
1731686850000|2024-11-15 16:07:30|4627|4621|4626|4620|4627|4621|4626|4620|14
1731686860000|2024-11-15 16:07:40|4625|4619|4623.5|4617.5|4625.5|4619.5|4623.5|4617.5|21
1731686870000|2024-11-15 16:07:50|4622.5|4616.5|4622|4616|4622.5|4616.5|4621|4615|6
1731686880000|2024-11-15 16:08:00|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621|4615|13
1731686890000|2024-11-15 16:08:10|4621|4615|4620.6|4614.6|4621.1|4615.1|4620.5|4614.5|14
1731686900000|2024-11-15 16:08:20|4621|4615|4621.5|4615.5|4622.5|4616.5|4621|4615|9
1731686910000|2024-11-15 16:08:30|||||||||1
1731686920000|2024-11-15 16:08:40|4620.5|4614.5|4621|4615|4621.6|4615.6|4620|4614|23
1731686930000|2024-11-15 16:08:50|4620|4614|4620.5|4614.5|4620.6|4614.6|4620|4614|8
1731686940000|2024-11-15 16:09:00|4620.1|4614.1|4621.5|4615.5|4621.6|4615.6|4620.1|4614.1|14
1731686950000|2024-11-15 16:09:10|4622|4616|4622|4616|4622|4616|4621|4615|11
1731686960000|2024-11-15 16:09:20|4621.1|4615.1|4620.5|4614.5|4621.1|4615.1|4620.5|4614.5|8
1731686970000|2024-11-15 16:09:30|4620.1|4614.1|4621.1|4615.1|4621.1|4615.1|4620.1|4614.1|6
1731686980000|2024-11-15 16:09:40|4621|4615|4618.5|4612.5|4621|4615|4618|4612|217
1731686990000|2024-11-15 16:09:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|9
1731687000000|2024-11-15 16:10:00|4616.9|4610.9|4618.5|4612.5|4618.5|4612.5|4616.5|4610.5|13
1731687010000|2024-11-15 16:10:10|4618|4612|4618|4612|4618|4612|4618|4612|13
1731687020000|2024-11-15 16:10:20|4617.9|4611.9|4618.5|4612.5|4618.5|4612.5|4617|4611|11
1731687030000|2024-11-15 16:10:30|||||||||1
1731687040000|2024-11-15 16:10:40|4617.9|4611.9|4618|4612|4618.5|4612.5|4617.9|4611.9|7
1731687050000|2024-11-15 16:10:50|4617.9|4611.9|4615.5|4609.5|4617.9|4611.9|4615.5|4609.5|7
1731687060000|2024-11-15 16:11:00|4614.5|4608.5|4613.5|4607.5|4614.5|4608.5|4613|4607|19
1731687070000|2024-11-15 16:11:10|4613.9|4607.9|4614|4608|4615.5|4609.5|4612.9|4606.9|35
1731687080000|2024-11-15 16:11:20|4614.5|4608.5|4618|4612|4618|4612|4614.5|4608.5|9
1731687090000|2024-11-15 16:11:30|4619.5|4613.5|4618|4612|4619.9|4613.9|4618|4612|24
1731687100000|2024-11-15 16:11:40|4618.5|4612.5|4619.4|4613.4|4619.4|4613.4|4618|4612|7
1731687110000|2024-11-15 16:11:50|4619|4613|4620.5|4614.5|4620.5|4614.5|4619|4613|56
1731687120000|2024-11-15 16:12:00|4620.9|4614.9|4622.5|4616.5|4622.5|4616.5|4620.5|4614.5|27
1731687130000|2024-11-15 16:12:10|4623|4617|4627|4621|4627.6|4621.6|4622.5|4616.5|34
1731687140000|2024-11-15 16:12:20|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628|4622|4
1731687150000|2024-11-15 16:12:30|4628.5|4622.5|4628|4622|4629.1|4623.1|4628|4622|6
1731687160000|2024-11-15 16:12:40|4628.1|4622.1|4628.5|4622.5|4628.5|4622.5|4628.1|4622.1|7
1731687170000|2024-11-15 16:12:50|4628.1|4622.1|4629.6|4623.6|4629.6|4623.6|4627.1|4621.1|5
1731687180000|2024-11-15 16:13:00|||||||||1
1731687190000|2024-11-15 16:13:10|4628.3|4622.3|4628|4622|4628.3|4622.3|4627.5|4621.5|16
1731687200000|2024-11-15 16:13:20|4627.6|4621.6|4627.6|4621.6|4628|4622|4627.1|4621.1|6
1731687210000|2024-11-15 16:13:30|4627.1|4621.1|4627.6|4621.6|4627.6|4621.6|4627.1|4621.1|6
1731687220000|2024-11-15 16:13:40|4627.1|4621.1|4626.1|4620.1|4627.5|4621.5|4626.1|4620.1|6
1731687230000|2024-11-15 16:13:50|4626.6|4620.6|4626|4620|4626.6|4620.6|4626|4620|2
1731687240000|2024-11-15 16:14:00|4625|4619|4626.1|4620.1|4626.6|4620.6|4625|4619|8
1731687250000|2024-11-15 16:14:10|4626.6|4620.6|4625.1|4619.1|4626.6|4620.6|4625.1|4619.1|73
1731687260000|2024-11-15 16:14:20|4626|4620|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|3
1731687270000|2024-11-15 16:14:30|4626|4620|4626.6|4620.6|4627|4621|4626|4620|6
1731687280000|2024-11-15 16:14:40|4627|4621|4627.6|4621.6|4628|4622|4626.1|4620.1|7
1731687290000|2024-11-15 16:14:50|4627.1|4621.1|4626.1|4620.1|4627.1|4621.1|4626.1|4620.1|12
1731687300000|2024-11-15 16:15:00|4625.6|4619.6|4625.6|4619.6|4626.1|4620.1|4625.6|4619.6|14
1731687310000|2024-11-15 16:15:10|4625.1|4619.1|4626.1|4620.1|4626.1|4620.1|4625.1|4619.1|9
1731687320000|2024-11-15 16:15:20|4625.6|4619.6|4624.1|4618.1|4626.1|4620.1|4624.1|4618.1|18
1731687330000|2024-11-15 16:15:30|4623.1|4617.1|4621|4615|4623.1|4617.1|4621|4615|31
1731687340000|2024-11-15 16:15:40|4619.1|4613.1|4618.6|4612.6|4619.1|4613.1|4618.1|4612.1|20
1731687350000|2024-11-15 16:15:50|4618.1|4612.1|4617.6|4611.6|4618.1|4612.1|4617.1|4611.1|15
1731687360000|2024-11-15 16:16:00|4618|4612|4616.1|4610.1|4618|4612|4616.1|4610.1|27
1731687370000|2024-11-15 16:16:10|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4617.5|4611.5|8
1731687380000|2024-11-15 16:16:20|4617.5|4611.5|4616.1|4610.1|4617.5|4611.5|4616.1|4610.1|8
1731687390000|2024-11-15 16:16:30|4616|4610|4613.1|4607.1|4616|4610|4613.1|4607.1|12
1731687400000|2024-11-15 16:16:40|4613.6|4607.6|4613.6|4607.6|4614.1|4608.1|4613.1|4607.1|8
1731687410000|2024-11-15 16:16:50|4613|4607|4613.1|4607.1|4614|4608|4613|4607|13
1731687420000|2024-11-15 16:17:00|4613.6|4607.6|4610.6|4604.6|4613.6|4607.6|4610.6|4604.6|15
1731687430000|2024-11-15 16:17:10|4610.1|4604.1|4609.5|4603.5|4611.5|4605.5|4608|4602|48
1731687440000|2024-11-15 16:17:20|4609|4603|4606.5|4600.5|4609|4603|4605.6|4599.6|85
1731687450000|2024-11-15 16:17:30|4605|4599|4606|4600|4606.5|4600.5|4605|4599|9
1731687460000|2024-11-15 16:17:40|4605.6|4599.6|4606.6|4600.6|4606.6|4600.6|4605.6|4599.6|14
1731687470000|2024-11-15 16:17:50|4607|4601|4606|4600|4607.6|4601.6|4605.6|4599.6|19
1731687480000|2024-11-15 16:18:00|4605.6|4599.6|4605.6|4599.6|4606|4600|4605|4599|16
1731687490000|2024-11-15 16:18:10|4605.5|4599.5|4606|4600|4606|4600|4605.5|4599.5|13
1731687500000|2024-11-15 16:18:20|4605.6|4599.6|4604|4598|4606|4600|4604|4598|23
1731687510000|2024-11-15 16:18:30|4603|4597|4595|4589|4603|4597|4595|4589|106
1731687520000|2024-11-15 16:18:40|4594.5|4588.5|4595.5|4589.5|4597|4591|4593.5|4587.5|35
1731687530000|2024-11-15 16:18:50|4595|4589|4594.5|4588.5|4595|4589|4594|4588|25
1731687540000|2024-11-15 16:19:00|4595|4589|4597.5|4591.5|4597.5|4591.5|4594.5|4588.5|28
1731687550000|2024-11-15 16:19:10|4597|4591|4597.5|4591.5|4598.1|4592.1|4596.5|4590.5|21
1731687560000|2024-11-15 16:19:20|4597.6|4591.6|4596.5|4590.5|4598.1|4592.1|4596.1|4590.1|7
1731687570000|2024-11-15 16:19:30|4596.1|4590.1|4595|4589|4596.5|4590.5|4594.1|4588.1|36
1731687580000|2024-11-15 16:19:40|4595.5|4589.5|4597.6|4591.6|4597.6|4591.6|4595.5|4589.5|6
1731687590000|2024-11-15 16:19:50|4598|4592|4597.6|4591.6|4598|4592|4597.6|4591.6|5
1731687600000|2024-11-15 16:20:00|4598|4592|4599|4593|4601|4595|4596.5|4590.5|35
1731687610000|2024-11-15 16:20:10|4599.1|4593.1|4601.1|4595.1|4601.1|4595.1|4599.1|4593.1|14
1731687620000|2024-11-15 16:20:20|4602.6|4596.6|4604.1|4598.1|4604.1|4598.1|4602.6|4596.6|4
1731687630000|2024-11-15 16:20:30|4604|4598|4602.5|4596.5|4604|4598|4601.6|4595.6|9
1731687640000|2024-11-15 16:20:40|4602.6|4596.6|4602.1|4596.1|4602.6|4596.6|4602.1|4596.1|5
1731687650000|2024-11-15 16:20:50|4602|4596|4600.5|4594.5|4602.1|4596.1|4600|4594|2
1731687660000|2024-11-15 16:21:00|4601|4595|4599.5|4593.5|4601.1|4595.1|4599|4593|13
1731687670000|2024-11-15 16:21:10|4599.1|4593.1|4599.5|4593.5|4599.5|4593.5|4599.1|4593.1|6
1731687680000|2024-11-15 16:21:20|4599.6|4593.6|4601.1|4595.1|4601.1|4595.1|4599.6|4593.6|2
1731687690000|2024-11-15 16:21:30|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|13
1731687700000|2024-11-15 16:21:40|||||||||5
1731687710000|2024-11-15 16:21:50|4604.1|4598.1|4602.6|4596.6|4604.1|4598.1|4602.6|4596.6|4
1731687720000|2024-11-15 16:22:00|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4602.1|4596.1|1
1731687730000|2024-11-15 16:22:10|4603|4597|4602.6|4596.6|4603|4597|4602.6|4596.6|4
1731687750000|2024-11-15 16:22:30|4602|4596|4600.1|4594.1|4602|4596|4599.6|4593.6|32
1731687760000|2024-11-15 16:22:40|4600.6|4594.6|4599.1|4593.1|4600.6|4594.6|4599.1|4593.1|7
1731687770000|2024-11-15 16:22:50|4600|4594|4599.6|4593.6|4600|4594|4599.6|4593.6|8
1731687790000|2024-11-15 16:23:10|4600.6|4594.6|4600.6|4594.6|4601.1|4595.1|4600.6|4594.6|8
1731687800000|2024-11-15 16:23:20|4601.6|4595.6|4601.6|4595.6|4602.5|4596.5|4601.6|4595.6|2
1731687810000|2024-11-15 16:23:30|4602.1|4596.1|4601.6|4595.6|4602.1|4596.1|4601.6|4595.6|2
1731687820000|2024-11-15 16:23:40|4601.1|4595.1|4601.6|4595.6|4601.6|4595.6|4601|4595|8
1731687830000|2024-11-15 16:23:50|4602.1|4596.1|4600.6|4594.6|4602.1|4596.1|4600.6|4594.6|5
1731687840000|2024-11-15 16:24:00|4601|4595|4599.1|4593.1|4601.5|4595.5|4599|4593|9
1731687850000|2024-11-15 16:24:10|4599.6|4593.6|4599.5|4593.5|4599.6|4593.6|4599.1|4593.1|5
1731687860000|2024-11-15 16:24:20|4599.1|4593.1|4599.1|4593.1|4599.5|4593.5|4599.1|4593.1|0
1731687870000|2024-11-15 16:24:30|4599|4593|4600|4594|4600.5|4594.5|4599|4593|3
1731687880000|2024-11-15 16:24:40|4599.6|4593.6|4599.5|4593.5|4599.6|4593.6|4599|4593|7
1731687890000|2024-11-15 16:24:50|4599|4593|4599.6|4593.6|4600.1|4594.1|4599|4593|3
1731687900000|2024-11-15 16:25:00|4599.1|4593.1|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|3
1731687910000|2024-11-15 16:25:10|4599|4593|4599.1|4593.1|4600.1|4594.1|4599|4593|14
1731687920000|2024-11-15 16:25:20|4599.5|4593.5|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|3
1731687930000|2024-11-15 16:25:30|4600.5|4594.5|4602.1|4596.1|4602.6|4596.6|4600.5|4594.5|11
1731687940000|2024-11-15 16:25:40|4602.5|4596.5|4601.6|4595.6|4603|4597|4601.1|4595.1|12
1731687950000|2024-11-15 16:25:50|4602|4596|4602|4596|4602.1|4596.1|4602|4596|5
1731687960000|2024-11-15 16:26:00|4602.1|4596.1|4599.6|4593.6|4602.5|4596.5|4599.6|4593.6|7
1731687970000|2024-11-15 16:26:10|4600|4594|4601.1|4595.1|4601.1|4595.1|4599.6|4593.6|16
1731687980000|2024-11-15 16:26:20|4601.6|4595.6|4600|4594|4602|4596|4600|4594|15
1731687990000|2024-11-15 16:26:30|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|2
1731688000000|2024-11-15 16:26:40|4599|4593|4597.4|4591.4|4599|4593|4597.4|4591.4|19
1731688010000|2024-11-15 16:26:50|4597|4591|4597.4|4591.4|4597.4|4591.4|4597|4591|1
1731688020000|2024-11-15 16:27:00|4597.5|4591.5|4599.5|4593.5|4599.5|4593.5|4597.5|4591.5|15
1731688030000|2024-11-15 16:27:10|4600.5|4594.5|4599|4593|4601|4595|4599|4593|10
1731688040000|2024-11-15 16:27:20|4600.5|4594.5|4599|4593|4600.6|4594.6|4599|4593|6
1731688050000|2024-11-15 16:27:30|4599.5|4593.5|4599|4593|4599.5|4593.5|4599|4593|0
1731688060000|2024-11-15 16:27:40|4599.5|4593.5|4600|4594|4600.5|4594.5|4599.5|4593.5|10
1731688070000|2024-11-15 16:27:50|4600.5|4594.5|4607.5|4601.5|4608.9|4602.9|4600.5|4594.5|17
1731688080000|2024-11-15 16:28:00|4608|4602|4612.5|4606.5|4612.5|4606.5|4608|4602|37
1731688090000|2024-11-15 16:28:10|4612.6|4606.6|4612.5|4606.5|4612.6|4606.6|4612|4606|41
1731688100000|2024-11-15 16:28:20|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4
1731688110000|2024-11-15 16:28:30|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|3
1731688120000|2024-11-15 16:28:40|4610.9|4604.9|4611|4605|4611|4605|4610.4|4604.4|19
1731688130000|2024-11-15 16:28:50|4610.6|4604.6|4611.5|4605.5|4611.5|4605.5|4610.6|4604.6|7
1731688140000|2024-11-15 16:29:00|4611.1|4605.1|4611|4605|4611.5|4605.5|4611|4605|1
1731688150000|2024-11-15 16:29:10|4611.1|4605.1|4611.5|4605.5|4612|4606|4611|4605|3
1731688160000|2024-11-15 16:29:20|4611.6|4605.6|4613|4607|4613|4607|4611.6|4605.6|8
1731688170000|2024-11-15 16:29:30|4611.5|4605.5|4612.6|4606.6|4612.6|4606.6|4611|4605|26
1731688180000|2024-11-15 16:29:40|4613|4607|4612.5|4606.5|4613|4607|4611.5|4605.5|3
1731688190000|2024-11-15 16:29:50|4613|4607|4613|4607|4613|4607|4612|4606|4
1731688200000|2024-11-15 16:30:00|4613.5|4607.5|4614|4608|4614|4608|4611.5|4605.5|32
1731688210000|2024-11-15 16:30:10|4614.5|4608.5|4614|4608|4614.5|4608.5|4613.1|4607.1|11
1731688220000|2024-11-15 16:30:20|4613.5|4607.5|4613.6|4607.6|4614|4608|4613|4607|34
1731688230000|2024-11-15 16:30:30|4613.5|4607.5|4614|4608|4614|4608|4613.5|4607.5|1
1731688250000|2024-11-15 16:30:50|4613|4607|4612|4606|4613|4607|4612|4606|17
1731688260000|2024-11-15 16:31:00|4610.5|4604.5|4607|4601|4610.5|4604.5|4606.5|4600.5|50
1731688270000|2024-11-15 16:31:10|4608.6|4602.6|4610.1|4604.1|4610.6|4604.6|4608.6|4602.6|8
1731688280000|2024-11-15 16:31:20|4611.5|4605.5|4611.5|4605.5|4611.6|4605.6|4610.5|4604.5|9
1731688290000|2024-11-15 16:31:30|4611.9|4605.9|4614.5|4608.5|4614.5|4608.5|4611.9|4605.9|8
1731688300000|2024-11-15 16:31:40|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.5|4608.5|4
1731688310000|2024-11-15 16:31:50|||||||||5
1731688320000|2024-11-15 16:32:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|1
1731688330000|2024-11-15 16:32:10|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|3
1731688340000|2024-11-15 16:32:20|4614|4608|4611.9|4605.9|4614|4608|4611.5|4605.5|35
1731688350000|2024-11-15 16:32:30|4610.9|4604.9|4612.9|4606.9|4612.9|4606.9|4610.9|4604.9|5
1731688360000|2024-11-15 16:32:40|4613|4607|4614.5|4608.5|4614.9|4608.9|4613|4607|7
1731688370000|2024-11-15 16:32:50|4615.4|4609.4|4614.4|4608.4|4615.4|4609.4|4613.9|4607.9|25
1731688380000|2024-11-15 16:33:00|4614.5|4608.5|4614.9|4608.9|4614.9|4608.9|4614.5|4608.5|2
1731688390000|2024-11-15 16:33:10|4614.8|4608.8|4614.4|4608.4|4614.9|4608.9|4612.9|4606.9|12
1731688400000|2024-11-15 16:33:20|4613.9|4607.9|4612.9|4606.9|4613.9|4607.9|4612.9|4606.9|11
1731688410000|2024-11-15 16:33:30|4613.9|4607.9|4614.9|4608.9|4614.9|4608.9|4613.4|4607.4|16
1731688420000|2024-11-15 16:33:40|4615|4609|4615.5|4609.5|4617.5|4611.5|4615|4609|17
1731688430000|2024-11-15 16:33:50|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|5
1731688440000|2024-11-15 16:34:00|||||||||2
1731688450000|2024-11-15 16:34:10|4615.5|4609.5|4615.9|4609.9|4616|4610|4615.5|4609.5|8
1731688460000|2024-11-15 16:34:20|4616|4610|4613.9|4607.9|4616|4610|4613.9|4607.9|20
1731688470000|2024-11-15 16:34:30|4612.9|4606.9|4615|4609|4616.4|4610.4|4612.9|4606.9|13
1731688480000|2024-11-15 16:34:40|4615.4|4609.4|4616.5|4610.5|4616.5|4610.5|4615.4|4609.4|1
1731688490000|2024-11-15 16:34:50|4617|4611|4616.5|4610.5|4617|4611|4616|4610|7
1731688510000|2024-11-15 16:35:10|4617|4611|4618|4612|4618|4612|4616.9|4610.9|113
1731688520000|2024-11-15 16:35:20|4617|4611|4616.5|4610.5|4617|4611|4616|4610|10
1731688530000|2024-11-15 16:35:30|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|6
1731688540000|2024-11-15 16:35:40|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|0
1731688550000|2024-11-15 16:35:50|||||||||4
1731688560000|2024-11-15 16:36:00|4613.5|4607.5|4612.9|4606.9|4613.9|4607.9|4612.9|4606.9|14
1731688570000|2024-11-15 16:36:10|4613|4607|4613.9|4607.9|4613.9|4607.9|4613|4607|3
1731688580000|2024-11-15 16:36:20|4614.5|4608.5|4614.9|4608.9|4614.9|4608.9|4614|4608|7
1731688590000|2024-11-15 16:36:30|4615.5|4609.5|4616.5|4610.5|4616.5|4610.5|4615.5|4609.5|2
1731688600000|2024-11-15 16:36:40|4616.9|4610.9|4617.9|4611.9|4618.4|4612.4|4616.9|4610.9|1
1731688610000|2024-11-15 16:36:50|4617.4|4611.4|4617.9|4611.9|4618.5|4612.5|4617.4|4611.4|12
1731688620000|2024-11-15 16:37:00|4618.4|4612.4|4617.4|4611.4|4618.4|4612.4|4617.4|4611.4|2
1731688630000|2024-11-15 16:37:10|4616.9|4610.9|4614.5|4608.5|4617.4|4611.4|4614.4|4608.4|10
1731688640000|2024-11-15 16:37:20|4614.4|4608.4|4616.4|4610.4|4616.4|4610.4|4614|4608|5
1731688650000|2024-11-15 16:37:30|4616.5|4610.5|4616.4|4610.4|4616.5|4610.5|4616.4|4610.4|0
1731688660000|2024-11-15 16:37:40|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|1
1731688670000|2024-11-15 16:37:50|4615.8|4609.8|4614.8|4608.8|4615.8|4609.8|4613.9|4607.9|8
1731688680000|2024-11-15 16:38:00|4613.9|4607.9|4613.9|4607.9|4615|4609|4613.9|4607.9|9
1731688690000|2024-11-15 16:38:10|4614.5|4608.5|4615.4|4609.4|4615.4|4609.4|4614.4|4608.4|59
1731688700000|2024-11-15 16:38:20|4615.5|4609.5|4615.9|4609.9|4615.9|4609.9|4615.5|4609.5|2
1731688710000|2024-11-15 16:38:30|4616|4610|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|1
1731688720000|2024-11-15 16:38:40|4616.4|4610.4|4616.5|4610.5|4616.5|4610.5|4616.4|4610.4|22
1731688730000|2024-11-15 16:38:50|4617|4611|4617.4|4611.4|4617.5|4611.5|4616.4|4610.4|10
1731688740000|2024-11-15 16:39:00|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|3
1731688750000|2024-11-15 16:39:10|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|2
1731688760000|2024-11-15 16:39:20|4617.5|4611.5|4617|4611|4617.5|4611.5|4616|4610|35
1731688770000|2024-11-15 16:39:30|4616.5|4610.5|4617|4611|4617.4|4611.4|4616.4|4610.4|27
1731688780000|2024-11-15 16:39:40|4616.4|4610.4|4616.4|4610.4|4616.5|4610.5|4616.4|4610.4|2
1731688790000|2024-11-15 16:39:50|4616.5|4610.5|4617|4611|4617|4611|4616.4|4610.4|3
1731688800000|2024-11-15 16:40:00|4617.5|4611.5|4619|4613|4619|4613|4617.5|4611.5|4
1731688810000|2024-11-15 16:40:10|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|1
1731688820000|2024-11-15 16:40:20|4618.9|4612.9|4617.5|4611.5|4619|4613|4617.5|4611.5|2
1731688830000|2024-11-15 16:40:30|4618|4612|4618.4|4612.4|4618.5|4612.5|4618|4612|0
1731688840000|2024-11-15 16:40:40|4617.5|4611.5|4618.4|4612.4|4618.4|4612.4|4617.5|4611.5|2
1731688850000|2024-11-15 16:40:50|4617.5|4611.5|4618.4|4612.4|4618.5|4612.5|4617.5|4611.5|2
1731688860000|2024-11-15 16:41:00|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.4|4612.4|0
1731688870000|2024-11-15 16:41:10|4618|4612|4618.9|4612.9|4618.9|4612.9|4618|4612|0
1731688880000|2024-11-15 16:41:20|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1731688890000|2024-11-15 16:41:30|4618|4612|4618|4612|4618|4612|4618|4612|2
1731688910000|2024-11-15 16:41:50|4617.5|4611.5|4617.9|4611.9|4618|4612|4617.5|4611.5|8
1731688920000|2024-11-15 16:42:00|4617.5|4611.5|4616.9|4610.9|4617.5|4611.5|4616.4|4610.4|5
1731688930000|2024-11-15 16:42:10|4617|4611|4617.5|4611.5|4617.5|4611.5|4617|4611|7
1731688940000|2024-11-15 16:42:20|4617|4611|4616.4|4610.4|4617.4|4611.4|4616.4|4610.4|17
1731688950000|2024-11-15 16:42:30|4616.5|4610.5|4616.5|4610.5|4616.9|4610.9|4616.5|4610.5|1
1731688970000|2024-11-15 16:42:50|4617|4611|4618.5|4612.5|4618.5|4612.5|4617|4611|60
1731688980000|2024-11-15 16:43:00|4619|4613|4619.1|4613.1|4619.1|4613.1|4618.5|4612.5|264
1731688990000|2024-11-15 16:43:10|4620|4614|4620.5|4614.5|4620.6|4614.6|4620|4614|3
1731689000000|2024-11-15 16:43:20|4620|4614|4619.5|4613.5|4620|4614|4619|4613|2
1731689010000|2024-11-15 16:43:30|4619.6|4613.6|4619.5|4613.5|4619.6|4613.6|4619.5|4613.5|1
1731689020000|2024-11-15 16:43:40|4620|4614|4620|4614|4620|4614|4619.5|4613.5|2
1731689030000|2024-11-15 16:43:50|||||||||1
1731689040000|2024-11-15 16:44:00|4619.6|4613.6|4621.6|4615.6|4621.6|4615.6|4619.6|4613.6|2
1731689050000|2024-11-15 16:44:10|4622.1|4616.1|4622.5|4616.5|4622.5|4616.5|4622.1|4616.1|2
1731689060000|2024-11-15 16:44:20|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|1
1731689070000|2024-11-15 16:44:30|4621|4615|4620.5|4614.5|4621|4615|4620.5|4614.5|1
1731689080000|2024-11-15 16:44:40|4620|4614|4618.5|4612.5|4620|4614|4618.5|4612.5|6
1731689090000|2024-11-15 16:44:50|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618|4612|4
1731689100000|2024-11-15 16:45:00|4618.4|4612.4|4619.5|4613.5|4619.5|4613.5|4617|4611|100
1731689110000|2024-11-15 16:45:10|4619.4|4613.4|4617.6|4611.6|4619.4|4613.4|4617.6|4611.6|4
1731689120000|2024-11-15 16:45:20|4618|4612|4616|4610|4618|4612|4616|4610|16
1731689130000|2024-11-15 16:45:30|4616.6|4610.6|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|3
1731689140000|2024-11-15 16:45:40|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4617.5|4611.5|0
1731689150000|2024-11-15 16:45:50|4618.5|4612.5|4618.5|4612.5|4618.6|4612.6|4618.1|4612.1|1
1731689160000|2024-11-15 16:46:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|3
1731689170000|2024-11-15 16:46:10|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|3
1731689180000|2024-11-15 16:46:20|4620.6|4614.6|4619.5|4613.5|4620.6|4614.6|4619.1|4613.1|13
1731689200000|2024-11-15 16:46:40|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|1
1731689210000|2024-11-15 16:46:50|4619.5|4613.5|4616.5|4610.5|4619.5|4613.5|4616.5|4610.5|7
1731689220000|2024-11-15 16:47:00|4616.6|4610.6|4618.1|4612.1|4618.1|4612.1|4616.5|4610.5|1
1731689230000|2024-11-15 16:47:10|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4617.6|4611.6|0
1731689240000|2024-11-15 16:47:20|4619.6|4613.6|4619.5|4613.5|4620.1|4614.1|4619.5|4613.5|15
1731689250000|2024-11-15 16:47:30|4620|4614|4620|4614|4620|4614|4620|4614|2
1731689260000|2024-11-15 16:47:40|4620.1|4614.1|4619.1|4613.1|4621|4615|4619.1|4613.1|10
1731689270000|2024-11-15 16:47:50|4619|4613|4620|4614|4620|4614|4618.6|4612.6|3
1731689280000|2024-11-15 16:48:00|4621.1|4615.1|4622|4616|4622|4616|4621.1|4615.1|14
1731689290000|2024-11-15 16:48:10|4622.6|4616.6|4624.5|4618.5|4624.6|4618.6|4622.6|4616.6|15
1731689300000|2024-11-15 16:48:20|4624.6|4618.6|4628.1|4622.1|4628.1|4622.1|4624.6|4618.6|29
1731689310000|2024-11-15 16:48:30|4628.5|4622.5|4627.5|4621.5|4628.5|4622.5|4627.5|4621.5|7
1731689320000|2024-11-15 16:48:40|4627|4621|4626|4620|4627.1|4621.1|4625.6|4619.6|4
1731689330000|2024-11-15 16:48:50|4625.6|4619.6|4625.6|4619.6|4626.6|4620.6|4625|4619|12
1731689340000|2024-11-15 16:49:00|4626.5|4620.5|4626.1|4620.1|4627.6|4621.6|4626.1|4620.1|21
1731689350000|2024-11-15 16:49:10|4625.6|4619.6|4626.1|4620.1|4626.5|4620.5|4625.6|4619.6|2
1731689360000|2024-11-15 16:49:20|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|3
1731689370000|2024-11-15 16:49:30|4624.6|4618.6|4624.5|4618.5|4624.6|4618.6|4624.5|4618.5|16
1731689380000|2024-11-15 16:49:40|4624.6|4618.6|4622.6|4616.6|4625|4619|4622.6|4616.6|6
1731689390000|2024-11-15 16:49:50|4622.5|4616.5|4621.6|4615.6|4622.5|4616.5|4621.5|4615.5|5
1731689400000|2024-11-15 16:50:00|4621.5|4615.5|4617.5|4611.5|4621.5|4615.5|4617.5|4611.5|19
1731689410000|2024-11-15 16:50:10|4618|4612|4619.5|4613.5|4619.5|4613.5|4618|4612|3
1731689420000|2024-11-15 16:50:20|4619|4613|4624.1|4618.1|4624.1|4618.1|4618.5|4612.5|31
1731689430000|2024-11-15 16:50:30|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.5|4616.5|1
1731689440000|2024-11-15 16:50:40|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.1|4617.1|7
1731689450000|2024-11-15 16:50:50|4623.5|4617.5|4623.6|4617.6|4623.6|4617.6|4623.1|4617.1|3
1731689460000|2024-11-15 16:51:00|4623.7|4617.7|4627.6|4621.6|4627.6|4621.6|4623.7|4617.7|19
1731689470000|2024-11-15 16:51:10|4626.5|4620.5|4624.5|4618.5|4626.5|4620.5|4624.5|4618.5|5
1731689480000|2024-11-15 16:51:20|4622.5|4616.5|4621.1|4615.1|4622.5|4616.5|4620.5|4614.5|22
1731689490000|2024-11-15 16:51:30|||||||||1
1731689500000|2024-11-15 16:51:40|4620|4614|4618.6|4612.6|4620|4614|4618|4612|7
1731689510000|2024-11-15 16:51:50|4618.5|4612.5|4617.6|4611.6|4618.5|4612.5|4617.6|4611.6|7
1731689520000|2024-11-15 16:52:00|4618.6|4612.6|4619.5|4613.5|4619.6|4613.6|4618.6|4612.6|11
1731689530000|2024-11-15 16:52:10|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|2
1731689540000|2024-11-15 16:52:20|4620.6|4614.6|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|3
1731689550000|2024-11-15 16:52:30|4621|4615|4623.1|4617.1|4623.6|4617.6|4621|4615|13
1731689560000|2024-11-15 16:52:40|4623.5|4617.5|4622.6|4616.6|4623.5|4617.5|4622.5|4616.5|12
1731689570000|2024-11-15 16:52:50|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.1|4618.1|14
1731689580000|2024-11-15 16:53:00|4624.5|4618.5|4624.6|4618.6|4627.5|4621.5|4624.5|4618.5|130
1731689590000|2024-11-15 16:53:10|4624.5|4618.5|4623.6|4617.6|4624.5|4618.5|4623.6|4617.6|5
1731689600000|2024-11-15 16:53:20|||||||||1
1731689610000|2024-11-15 16:53:30|4622.6|4616.6|4621.6|4615.6|4622.6|4616.6|4621.6|4615.6|10
1731689620000|2024-11-15 16:53:40|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|6
1731689630000|2024-11-15 16:53:50|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|27
1731689640000|2024-11-15 16:54:00|4621|4615|4620|4614|4621|4615|4618.5|4612.5|6
1731689650000|2024-11-15 16:54:10|4620.1|4614.1|4620.5|4614.5|4620.6|4614.6|4619.6|4613.6|2
1731689660000|2024-11-15 16:54:20|4621|4615|4620.5|4614.5|4621|4615|4620.5|4614.5|1
1731689670000|2024-11-15 16:54:30|4619.6|4613.6|4620.5|4614.5|4620.5|4614.5|4619.6|4613.6|0
1731689680000|2024-11-15 16:54:40|4620.6|4614.6|4620.5|4614.5|4620.6|4614.6|4620.5|4614.5|1
1731689690000|2024-11-15 16:54:50|4619.6|4613.6|4620.1|4614.1|4622.5|4616.5|4619.5|4613.5|7
1731689700000|2024-11-15 16:55:00|4620.6|4614.6|4622.6|4616.6|4622.6|4616.6|4620.6|4614.6|4
1731689710000|2024-11-15 16:55:10|4623|4617|4622.1|4616.1|4623|4617|4622.1|4616.1|9
1731689720000|2024-11-15 16:55:20|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4
1731689730000|2024-11-15 16:55:30|4624.6|4618.6|4623.1|4617.1|4624.6|4618.6|4623.1|4617.1|6
1731689740000|2024-11-15 16:55:40|4622.7|4616.7|4623|4617|4623.1|4617.1|4621.1|4615.1|13
1731689750000|2024-11-15 16:55:50|4622.6|4616.6|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|3
1731689760000|2024-11-15 16:56:00|4622.6|4616.6|4622.1|4616.1|4624.6|4618.6|4622.1|4616.1|31
1731689770000|2024-11-15 16:56:10|4622.6|4616.6|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|2
1731689780000|2024-11-15 16:56:20|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|6
1731689790000|2024-11-15 16:56:30|4621.1|4615.1|4621.6|4615.6|4621.6|4615.6|4621.1|4615.1|1
1731689800000|2024-11-15 16:56:40|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|1
1731689810000|2024-11-15 16:56:50|4621.6|4615.6|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|7
1731689820000|2024-11-15 16:57:00|4621.6|4615.6|4621.1|4615.1|4622|4616|4621.1|4615.1|4
1731689830000|2024-11-15 16:57:10|4621.6|4615.6|4623.1|4617.1|4623.1|4617.1|4621.6|4615.6|2
1731689840000|2024-11-15 16:57:20|||||||||1
1731689850000|2024-11-15 16:57:30|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|2
1731689860000|2024-11-15 16:57:40|||||||||1
1731689870000|2024-11-15 16:57:50|4622|4616|4622.1|4616.1|4622.1|4616.1|4622|4616|0
1731689880000|2024-11-15 16:58:00|4622|4616|4622.1|4616.1|4622.1|4616.1|4622|4616|6
1731689890000|2024-11-15 16:58:10|4622|4616|4624.1|4618.1|4624.1|4618.1|4622|4616|3
1731689900000|2024-11-15 16:58:20|4625|4619|4624.1|4618.1|4625|4619|4624.1|4618.1|3
1731689910000|2024-11-15 16:58:30|4624|4618|4624.6|4618.6|4624.7|4618.7|4624|4618|4
1731689920000|2024-11-15 16:58:40|4624.5|4618.5|4623.1|4617.1|4624.6|4618.6|4623.1|4617.1|8
1731689930000|2024-11-15 16:58:50|4622.6|4616.6|4623.1|4617.1|4623.1|4617.1|4622.6|4616.6|7
1731689940000|2024-11-15 16:59:00|4624.1|4618.1|4626.1|4620.1|4626.6|4620.6|4624.1|4618.1|6
1731689950000|2024-11-15 16:59:10|4627|4621|4628.1|4622.1|4628.1|4622.1|4627|4621|19
1731689960000|2024-11-15 16:59:20|4628.6|4622.6|4628.5|4622.5|4629.1|4623.1|4628.5|4622.5|23
1731689970000|2024-11-15 16:59:30|4628|4622|4629.1|4623.1|4629.1|4623.1|4628|4622|5
1731689980000|2024-11-15 16:59:40|4628.6|4622.6|4628.6|4622.6|4629.1|4623.1|4628.6|4622.6|4
1731689990000|2024-11-15 16:59:50|4629.1|4623.1|4626.6|4620.6|4629.1|4623.1|4626.5|4620.5|21
1731690000000|2024-11-15 17:00:00|4626.5|4620.5|4632.6|4626.6|4634|4628|4625.1|4619.1|153
1731690010000|2024-11-15 17:00:10|4631.6|4625.6|4626.6|4620.6|4632.6|4626.6|4625.6|4619.6|66
1731690020000|2024-11-15 17:00:20|4627|4621|4622.9|4616.9|4627|4621|4617.5|4611.5|177
1731690030000|2024-11-15 17:00:30|4622.5|4616.5|4623.9|4617.9|4625|4619|4622.5|4616.5|17
1731690040000|2024-11-15 17:00:40|4623.4|4617.4|4624.9|4618.9|4626.5|4620.5|4620.5|4614.5|49
1731690050000|2024-11-15 17:00:50|4625|4619|4630.5|4624.5|4631|4625|4624.4|4618.4|32
1731690060000|2024-11-15 17:01:00|4631.5|4625.5|4631.5|4625.5|4634.5|4628.5|4631|4625|39
1731690070000|2024-11-15 17:01:10|4630.5|4624.5|4631.5|4625.5|4631.5|4625.5|4630|4624|4
1731690080000|2024-11-15 17:01:20|4633|4627|4632.4|4626.4|4633.4|4627.4|4631.5|4625.5|20
1731690090000|2024-11-15 17:01:30|4632.5|4626.5|4631.4|4625.4|4632.5|4626.5|4631.4|4625.4|3
1731690100000|2024-11-15 17:01:40|4630.9|4624.9|4631.4|4625.4|4631.5|4625.5|4630.5|4624.5|3
1731690110000|2024-11-15 17:01:50|4631|4625|4631.5|4625.5|4632.4|4626.4|4628.5|4622.5|15
1731690120000|2024-11-15 17:02:00|4633.4|4627.4|4633.5|4627.5|4633.5|4627.5|4633.4|4627.4|9
1731690130000|2024-11-15 17:02:10|4633.9|4627.9|4634.1|4628.1|4635.6|4629.6|4633.9|4627.9|47
1731690140000|2024-11-15 17:02:20|4634|4628|4634.4|4628.4|4635|4629|4633.9|4627.9|32
1731690150000|2024-11-15 17:02:30|4633.9|4627.9|4634|4628|4634.5|4628.5|4633.5|4627.5|9
1731690160000|2024-11-15 17:02:40|4633.9|4627.9|4633.4|4627.4|4634|4628|4633.4|4627.4|12
1731690170000|2024-11-15 17:02:50|4633|4627|4633|4627|4633.9|4627.9|4633|4627|23
1731690180000|2024-11-15 17:03:00|4630.9|4624.9|4629.4|4623.4|4630.9|4624.9|4629.4|4623.4|7
1731690190000|2024-11-15 17:03:10|4629.5|4623.5|4630.5|4624.5|4630.5|4624.5|4628.5|4622.5|7
1731690200000|2024-11-15 17:03:20|4630.4|4624.4|4629.5|4623.5|4630.5|4624.5|4629.5|4623.5|3
1731690220000|2024-11-15 17:03:40|4629|4623|4629|4623|4629|4623|4629|4623|4
1731690230000|2024-11-15 17:03:50|4627|4621|4622|4616|4627.5|4621.5|4621.9|4615.9|26
1731690240000|2024-11-15 17:04:00|4622.5|4616.5|4623.5|4617.5|4623.9|4617.9|4622|4616|52
1731690250000|2024-11-15 17:04:10|4623|4617|4623.5|4617.5|4623.5|4617.5|4623|4617|0
1731690260000|2024-11-15 17:04:20|4623|4617|4623|4617|4623|4617|4622.5|4616.5|8
1731690270000|2024-11-15 17:04:30|4622.5|4616.5|4622.5|4616.5|4623|4617|4622|4616|6
1731690280000|2024-11-15 17:04:40|4623.9|4617.9|4624|4618|4624.9|4618.9|4623.9|4617.9|4
1731690290000|2024-11-15 17:04:50|4624.4|4618.4|4624.5|4618.5|4624.5|4618.5|4623.9|4617.9|5
1731690300000|2024-11-15 17:05:00|4624.4|4618.4|4623.5|4617.5|4625|4619|4621|4615|39
1731690310000|2024-11-15 17:05:10|4624.4|4618.4|4627|4621|4628.5|4622.5|4623.5|4617.5|36
1731690320000|2024-11-15 17:05:20|4627.2|4621.2|4628.5|4622.5|4629|4623|4626.5|4620.5|115
1731690330000|2024-11-15 17:05:30|4628|4622|4627|4621|4628|4622|4627|4621|11
1731690340000|2024-11-15 17:05:40|||||||||1
1731690350000|2024-11-15 17:05:50|4626.1|4620.1|4624|4618|4626.1|4620.1|4623.5|4617.5|57
1731690360000|2024-11-15 17:06:00|4623.9|4617.9|4623|4617|4623.9|4617.9|4622|4616|18
1731690370000|2024-11-15 17:06:10|4624|4618|4625|4619|4625|4619|4624|4618|1
1731690380000|2024-11-15 17:06:20|4624.5|4618.5|4621.5|4615.5|4624.5|4618.5|4621|4615|16
1731690390000|2024-11-15 17:06:30|4622|4616|4622|4616|4623.5|4617.5|4621|4615|8
1731690400000|2024-11-15 17:06:40|4621.5|4615.5|4622.5|4616.5|4622.5|4616.5|4621|4615|2
1731690410000|2024-11-15 17:06:50|4622|4616|4622.5|4616.5|4622.5|4616.5|4622|4616|1
1731690420000|2024-11-15 17:07:00|4622|4616|4622|4616|4622.5|4616.5|4622|4616|20
1731690430000|2024-11-15 17:07:10|4621.6|4615.6|4622.5|4616.5|4622.5|4616.5|4621.5|4615.5|10
1731690440000|2024-11-15 17:07:20|4622|4616|4622|4616|4622.5|4616.5|4622|4616|1
1731690450000|2024-11-15 17:07:30|4621.5|4615.5|4621|4615|4621.5|4615.5|4621|4615|6
1731690460000|2024-11-15 17:07:40|4619.6|4613.6|4617.6|4611.6|4620.6|4614.6|4617.6|4611.6|23
1731690470000|2024-11-15 17:07:50|4617.5|4611.5|4615.5|4609.5|4617.5|4611.5|4615.5|4609.5|10
1731690480000|2024-11-15 17:08:00|4615.1|4609.1|4613.5|4607.5|4615.6|4609.6|4612.5|4606.5|46
1731690490000|2024-11-15 17:08:10|4612.5|4606.5|4611.9|4605.9|4612.5|4606.5|4611.9|4605.9|18
1731690500000|2024-11-15 17:08:20|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|2
1731690510000|2024-11-15 17:08:30|4612|4606|4612.5|4606.5|4612.5|4606.5|4612|4606|37
1731690520000|2024-11-15 17:08:40|4611.9|4605.9|4612.5|4606.5|4612.5|4606.5|4611.9|4605.9|5
1731690530000|2024-11-15 17:08:50|4613|4607|4611.5|4605.5|4613|4607|4611|4605|2
1731690540000|2024-11-15 17:09:00|4611.9|4605.9|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|2
1731690550000|2024-11-15 17:09:10|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613|4607|3
1731690560000|2024-11-15 17:09:20|4613|4607|4613.5|4607.5|4613.5|4607.5|4613|4607|0
1731690570000|2024-11-15 17:09:30|4613.6|4607.6|4613.4|4607.4|4614.9|4608.9|4613|4607|8
1731690580000|2024-11-15 17:09:40|4613|4607|4612.5|4606.5|4613.5|4607.5|4612.5|4606.5|2
1731690590000|2024-11-15 17:09:50|4612.4|4606.4|4611.4|4605.4|4612.4|4606.4|4611|4605|6
1731690600000|2024-11-15 17:10:00|4611.9|4605.9|4613|4607|4613|4607|4611.5|4605.5|20
1731690610000|2024-11-15 17:10:10|4612.9|4606.9|4612.5|4606.5|4613|4607|4612.5|4606.5|0
1731690620000|2024-11-15 17:10:20|4611|4605|4609|4603|4611|4605|4608.9|4602.9|15
1731690630000|2024-11-15 17:10:30|4609.9|4603.9|4609.5|4603.5|4610|4604|4608.5|4602.5|2
1731690640000|2024-11-15 17:10:40|4609|4603|4608.5|4602.5|4609.5|4603.5|4608.5|4602.5|10
1731690650000|2024-11-15 17:10:50|4608.6|4602.6|4609.4|4603.4|4610|4604|4608.5|4602.5|11
1731690660000|2024-11-15 17:11:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4608.5|4602.5|5
1731690670000|2024-11-15 17:11:10|4610.4|4604.4|4611.5|4605.5|4611.5|4605.5|4609.9|4603.9|21
1731690690000|2024-11-15 17:11:30|4611|4605|4611|4605|4611|4605|4610.5|4604.5|7
1731690700000|2024-11-15 17:11:40|4610.9|4604.9|4611.5|4605.5|4612|4606|4610.9|4604.9|2
1731690710000|2024-11-15 17:11:50|4611|4605|4611.4|4605.4|4611.5|4605.5|4610.9|4604.9|3
1731690720000|2024-11-15 17:12:00|4612.9|4606.9|4614|4608|4614.9|4608.9|4612.9|4606.9|8
1731690730000|2024-11-15 17:12:10|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|11
1731690740000|2024-11-15 17:12:20|4616.5|4610.5|4616.9|4610.9|4617|4611|4616.5|4610.5|3
1731690750000|2024-11-15 17:12:30|4615.9|4609.9|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|9
1731690760000|2024-11-15 17:12:40|4615.1|4609.1|4615.9|4609.9|4616|4610|4615.1|4609.1|5
1731690770000|2024-11-15 17:12:50|4617|4611|4615.9|4609.9|4617|4611|4615|4609|9
1731690780000|2024-11-15 17:13:00|4615.5|4609.5|4615.9|4609.9|4615.9|4609.9|4615|4609|9
1731690790000|2024-11-15 17:13:10|4615.4|4609.4|4616|4610|4616|4610|4614.9|4608.9|3
1731690800000|2024-11-15 17:13:20|4615.9|4609.9|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|9
1731690810000|2024-11-15 17:13:30|||||||||5
1731690820000|2024-11-15 17:13:40|4613.9|4607.9|4613.5|4607.5|4613.9|4607.9|4613.5|4607.5|8
1731690830000|2024-11-15 17:13:50|4613.9|4607.9|4613.5|4607.5|4613.9|4607.9|4613.5|4607.5|6
1731690840000|2024-11-15 17:14:00|4615.5|4609.5|4615.5|4609.5|4615.9|4609.9|4615.5|4609.5|10
1731690850000|2024-11-15 17:14:10|4615.4|4609.4|4613.9|4607.9|4615.4|4609.4|4613.9|4607.9|22
1731690860000|2024-11-15 17:14:20|4614|4608|4614.5|4608.5|4614.5|4608.5|4614|4608|4
1731690870000|2024-11-15 17:14:30|4615.5|4609.5|4615.4|4609.4|4615.9|4609.9|4614.5|4608.5|8
1731690880000|2024-11-15 17:14:40|4614.9|4608.9|4616.5|4610.5|4616.5|4610.5|4614.9|4608.9|6
1731690890000|2024-11-15 17:14:50|4615.9|4609.9|4616.9|4610.9|4616.9|4610.9|4615.4|4609.4|12
1731690900000|2024-11-15 17:15:00|4616.5|4610.5|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|6
1731690910000|2024-11-15 17:15:10|4615.4|4609.4|4616.5|4610.5|4616.5|4610.5|4614.9|4608.9|17
1731690920000|2024-11-15 17:15:20|4616|4610|4614.4|4608.4|4616|4610|4613.4|4607.4|265
1731690930000|2024-11-15 17:15:30|4614.5|4608.5|4614.9|4608.9|4615.4|4609.4|4614.4|4608.4|42
1731690940000|2024-11-15 17:15:40|4615.4|4609.4|4612.4|4606.4|4615.4|4609.4|4612.4|4606.4|14
1731690950000|2024-11-15 17:15:50|4611.4|4605.4|4610.9|4604.9|4611.4|4605.4|4610.4|4604.4|2
1731690960000|2024-11-15 17:16:00|4610.4|4604.4|4611.4|4605.4|4611.4|4605.4|4610.4|4604.4|6
1731690970000|2024-11-15 17:16:10|4611.5|4605.5|4609.9|4603.9|4611.9|4605.9|4609.9|4603.9|2
1731690980000|2024-11-15 17:16:20|4609.4|4603.4|4609.4|4603.4|4609.9|4603.9|4608.9|4602.9|3
1731690990000|2024-11-15 17:16:30|4609.9|4603.9|4604.9|4598.9|4609.9|4603.9|4604.4|4598.4|19
1731691000000|2024-11-15 17:16:40|4605.4|4599.4|4606.4|4600.4|4606.9|4600.9|4605.4|4599.4|16
1731691010000|2024-11-15 17:16:50|4605.9|4599.9|4605.8|4599.8|4605.9|4599.9|4605.8|4599.8|8
1731691020000|2024-11-15 17:17:00|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4604.9|4598.9|3
1731691030000|2024-11-15 17:17:10|4604.9|4598.9|4606.9|4600.9|4606.9|4600.9|4604.9|4598.9|6
1731691040000|2024-11-15 17:17:20|4607.4|4601.4|4607.4|4601.4|4607.5|4601.5|4606.9|4600.9|5
1731691050000|2024-11-15 17:17:30|4607.9|4601.9|4606.9|4600.9|4608.4|4602.4|4606.9|4600.9|10
1731691060000|2024-11-15 17:17:40|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|4
1731691070000|2024-11-15 17:17:50|4607|4601|4608.4|4602.4|4608.4|4602.4|4607|4601|2
1731691080000|2024-11-15 17:18:00|4607.9|4601.9|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|2
1731691090000|2024-11-15 17:18:10|4608.4|4602.4|4607.4|4601.4|4608.4|4602.4|4606.9|4600.9|7
1731691100000|2024-11-15 17:18:20|4606.9|4600.9|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|1
1731691110000|2024-11-15 17:18:30|4608.4|4602.4|4609.8|4603.8|4609.8|4603.8|4608.4|4602.4|1
1731691120000|2024-11-15 17:18:40|4609.4|4603.4|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|7
1731691130000|2024-11-15 17:18:50|4608.3|4602.3|4608.4|4602.4|4609.3|4603.3|4608.3|4602.3|3
1731691140000|2024-11-15 17:19:00|4608.9|4602.9|4610.4|4604.4|4610.4|4604.4|4608.9|4602.9|5
1731691150000|2024-11-15 17:19:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|1
1731691160000|2024-11-15 17:19:20|||||||||2
1731691170000|2024-11-15 17:19:30|4610.8|4604.8|4609.4|4603.4|4610.8|4604.8|4609.4|4603.4|5
1731691180000|2024-11-15 17:19:40|4608.9|4602.9|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|0
1731691190000|2024-11-15 17:19:50|||||||||2
1731691210000|2024-11-15 17:20:10|4608.4|4602.4|4609.9|4603.9|4609.9|4603.9|4607.9|4601.9|6
1731691220000|2024-11-15 17:20:20|4609.3|4603.3|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|9
1731691230000|2024-11-15 17:20:30|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|1
1731691240000|2024-11-15 17:20:40|4610.9|4604.9|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|2
1731691260000|2024-11-15 17:21:00|4610.5|4604.5|4611.4|4605.4|4611.4|4605.4|4610.5|4604.5|6
1731691270000|2024-11-15 17:21:10|||||||||1
1731691280000|2024-11-15 17:21:20|4611.9|4605.9|4613.4|4607.4|4613.4|4607.4|4611.9|4605.9|11
1731691290000|2024-11-15 17:21:30|4613.5|4607.5|4613.4|4607.4|4615.4|4609.4|4612.9|4606.9|19
1731691300000|2024-11-15 17:21:40|4613.3|4607.3|4609.9|4603.9|4613.3|4607.3|4609.9|4603.9|5
1731691310000|2024-11-15 17:21:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1731691320000|2024-11-15 17:22:00|4609.9|4603.9|4610.9|4604.9|4610.9|4604.9|4609.9|4603.9|9
1731691330000|2024-11-15 17:22:10|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|9
1731691340000|2024-11-15 17:22:20|4609.4|4603.4|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|0
1731691350000|2024-11-15 17:22:30|4609.9|4603.9|4610.9|4604.9|4610.9|4604.9|4609.4|4603.4|8
1731691360000|2024-11-15 17:22:40|||||||||5
1731691370000|2024-11-15 17:22:50|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|2
1731691380000|2024-11-15 17:23:00|4611.8|4605.8|4607.9|4601.9|4611.8|4605.8|4607.9|4601.9|22
1731691390000|2024-11-15 17:23:10|4608.4|4602.4|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|3
1731691400000|2024-11-15 17:23:20|4607.8|4601.8|4607.3|4601.3|4607.8|4601.8|4605.8|4599.8|13
1731691410000|2024-11-15 17:23:30|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1731691420000|2024-11-15 17:23:40|4607.4|4601.4|4608.9|4602.9|4608.9|4602.9|4607.3|4601.3|7
1731691430000|2024-11-15 17:23:50|4609.4|4603.4|4608.3|4602.3|4609.4|4603.4|4608.3|4602.3|1
1731691440000|2024-11-15 17:24:00|4608.4|4602.4|4608.3|4602.3|4608.4|4602.4|4608.3|4602.3|5
1731691450000|2024-11-15 17:24:10|4608.4|4602.4|4608.3|4602.3|4608.4|4602.4|4608.3|4602.3|1
1731691460000|2024-11-15 17:24:20|4608.4|4602.4|4608.3|4602.3|4608.4|4602.4|4608.3|4602.3|4
1731691470000|2024-11-15 17:24:30|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|5
1731691480000|2024-11-15 17:24:40|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|1
1731691490000|2024-11-15 17:24:50|4608.8|4602.8|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|1
1731691500000|2024-11-15 17:25:00|4608.9|4602.9|4607.8|4601.8|4608.9|4602.9|4607.8|4601.8|6
1731691510000|2024-11-15 17:25:10|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|5
1731691520000|2024-11-15 17:25:20|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|1
1731691530000|2024-11-15 17:25:30|4608.3|4602.3|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|1
1731691540000|2024-11-15 17:25:40|4607.9|4601.9|4607.9|4601.9|4608.8|4602.8|4607.8|4601.8|8
1731691550000|2024-11-15 17:25:50|4607.8|4601.8|4605.9|4599.9|4607.8|4601.8|4605.8|4599.8|18
1731691560000|2024-11-15 17:26:00|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4605.9|4599.9|2
1731691570000|2024-11-15 17:26:10|4606.3|4600.3|4605.9|4599.9|4606.3|4600.3|4605.9|4599.9|1
1731691580000|2024-11-15 17:26:20|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4605.9|4599.9|1
1731691590000|2024-11-15 17:26:30|4605.9|4599.9|4603.4|4597.4|4605.9|4599.9|4603.4|4597.4|14
1731691600000|2024-11-15 17:26:40|4603.3|4597.3|4604.4|4598.4|4604.4|4598.4|4602.8|4596.8|6
1731691610000|2024-11-15 17:26:50|4604.3|4598.3|4600.4|4594.4|4604.3|4598.3|4600.4|4594.4|18
1731691620000|2024-11-15 17:27:00|4599.4|4593.4|4599.4|4593.4|4600.3|4594.3|4599.3|4593.3|166
1731691630000|2024-11-15 17:27:10|4599.8|4593.8|4596.8|4590.8|4599.8|4593.8|4596.8|4590.8|13
1731691640000|2024-11-15 17:27:20|4596.7|4590.7|4596.7|4590.7|4597.3|4591.3|4595.8|4589.8|11
1731691650000|2024-11-15 17:27:30|4596.6|4590.6|4598.8|4592.8|4598.8|4592.8|4596.3|4590.3|19
1731691660000|2024-11-15 17:27:40|4599.3|4593.3|4598.3|4592.3|4600.3|4594.3|4598.3|4592.3|24
1731691670000|2024-11-15 17:27:50|4598.8|4592.8|4599.3|4593.3|4599.3|4593.3|4598.3|4592.3|7
1731691680000|2024-11-15 17:28:00|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|0
1731691690000|2024-11-15 17:28:10|4600.3|4594.3|4599.8|4593.8|4600.8|4594.8|4599.7|4593.7|44
1731691700000|2024-11-15 17:28:20|4600.7|4594.7|4601.3|4595.3|4601.3|4595.3|4600.3|4594.3|20
1731691710000|2024-11-15 17:28:30|4600.8|4594.8|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|0
1731691720000|2024-11-15 17:28:40|4601.4|4595.4|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|1
1731691730000|2024-11-15 17:28:50|4603.3|4597.3|4603.8|4597.8|4603.8|4597.8|4602.4|4596.4|13
1731691740000|2024-11-15 17:29:00|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|18
1731691750000|2024-11-15 17:29:10|4603.4|4597.4|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|32
1731691760000|2024-11-15 17:29:20|4602.9|4596.9|4599.8|4593.8|4602.9|4596.9|4599.8|4593.8|7
1731691770000|2024-11-15 17:29:30|4599.4|4593.4|4601.3|4595.3|4601.4|4595.4|4599.4|4593.4|6
1731691780000|2024-11-15 17:29:40|4601.4|4595.4|4601.3|4595.3|4601.4|4595.4|4601.3|4595.3|7
1731691790000|2024-11-15 17:29:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|2
1731691800000|2024-11-15 17:30:00|4601.3|4595.3|4601.4|4595.4|4601.8|4595.8|4600.8|4594.8|3
1731691810000|2024-11-15 17:30:10|4601.8|4595.8|4600.9|4594.9|4601.8|4595.8|4600.9|4594.9|1
1731691820000|2024-11-15 17:30:20|4600.4|4594.4|4601.4|4595.4|4601.8|4595.8|4599.9|4593.9|9
1731691830000|2024-11-15 17:30:30|||||||||4
1731691840000|2024-11-15 17:30:40|4602.4|4596.4|4601.4|4595.4|4602.4|4596.4|4601.4|4595.4|6
1731691850000|2024-11-15 17:30:50|4601.8|4595.8|4601.4|4595.4|4601.8|4595.8|4600.9|4594.9|17
1731691860000|2024-11-15 17:31:00|4601.8|4595.8|4601.4|4595.4|4601.8|4595.8|4601.4|4595.4|4
1731691870000|2024-11-15 17:31:10|4600.4|4594.4|4601.8|4595.8|4601.8|4595.8|4600.4|4594.4|15
1731691880000|2024-11-15 17:31:20|4601.9|4595.9|4602.4|4596.4|4602.8|4596.8|4601.9|4595.9|6
1731691890000|2024-11-15 17:31:30|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|0
1731691900000|2024-11-15 17:31:40|4600.8|4594.8|4599.8|4593.8|4601.8|4595.8|4599.8|4593.8|30
1731691910000|2024-11-15 17:31:50|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|1
1731691920000|2024-11-15 17:32:00|4600.4|4594.4|4602.4|4596.4|4602.4|4596.4|4600.4|4594.4|3
1731691930000|2024-11-15 17:32:10|||||||||1
1731691940000|2024-11-15 17:32:20|4602.8|4596.8|4605.4|4599.4|4605.4|4599.4|4602.8|4596.8|9
1731691950000|2024-11-15 17:32:30|4605.9|4599.9|4605.9|4599.9|4606.8|4600.8|4605.9|4599.9|14
1731691960000|2024-11-15 17:32:40|4606.4|4600.4|4605.9|4599.9|4606.9|4600.9|4605.4|4599.4|8
1731691970000|2024-11-15 17:32:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4605.8|4599.8|3
1731691980000|2024-11-15 17:33:00|4606.9|4600.9|4607.4|4601.4|4608.4|4602.4|4606.9|4600.9|9
1731691990000|2024-11-15 17:33:10|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4607.3|4601.3|0
1731692010000|2024-11-15 17:33:30|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|2
1731692020000|2024-11-15 17:33:40|4606.9|4600.9|4606.9|4600.9|4607.4|4601.4|4606.3|4600.3|12
1731692030000|2024-11-15 17:33:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1731692040000|2024-11-15 17:34:00|4605.9|4599.9|4606.9|4600.9|4607.4|4601.4|4605.9|4599.9|3
1731692050000|2024-11-15 17:34:10|4607.4|4601.4|4608.4|4602.4|4608.4|4602.4|4607.4|4601.4|5
1731692060000|2024-11-15 17:34:20|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|5
1731692070000|2024-11-15 17:34:30|4610.4|4604.4|4609.4|4603.4|4610.4|4604.4|4608.9|4602.9|5
1731692080000|2024-11-15 17:34:40|4608.9|4602.9|4609.4|4603.4|4609.9|4603.9|4608.9|4602.9|4
1731692090000|2024-11-15 17:34:50|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|1
1731692100000|2024-11-15 17:35:00|4608.9|4602.9|4609.4|4603.4|4609.8|4603.8|4608.9|4602.9|3
1731692110000|2024-11-15 17:35:10|4608.3|4602.3|4608.4|4602.4|4608.4|4602.4|4607.8|4601.8|2
1731692120000|2024-11-15 17:35:20|4607.8|4601.8|4608.4|4602.4|4608.4|4602.4|4607.8|4601.8|23
1731692130000|2024-11-15 17:35:30|4607.9|4601.9|4607.3|4601.3|4607.9|4601.9|4607.3|4601.3|206
1731692140000|2024-11-15 17:35:40|4606.3|4600.3|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|3
1731692160000|2024-11-15 17:36:00|4604.8|4598.8|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|26
1731692170000|2024-11-15 17:36:10|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|2
1731692180000|2024-11-15 17:36:20|||||||||1
1731692190000|2024-11-15 17:36:30|||||||||2
1731692200000|2024-11-15 17:36:40|4603.3|4597.3|4603.3|4597.3|4603.8|4597.8|4603.3|4597.3|4
1731692210000|2024-11-15 17:36:50|4603.8|4597.8|4602.8|4596.8|4603.8|4597.8|4602.8|4596.8|1
1731692220000|2024-11-15 17:37:00|4603.3|4597.3|4600.8|4594.8|4603.3|4597.3|4600.8|4594.8|19
1731692230000|2024-11-15 17:37:10|4601.3|4595.3|4603.3|4597.3|4603.3|4597.3|4601.3|4595.3|11
1731692240000|2024-11-15 17:37:20|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|11
1731692250000|2024-11-15 17:37:30|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|12
1731692260000|2024-11-15 17:37:40|4602.8|4596.8|4604.2|4598.2|4604.3|4598.3|4602.8|4596.8|3
1731692270000|2024-11-15 17:37:50|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1731692280000|2024-11-15 17:38:00|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|7
1731692290000|2024-11-15 17:38:10|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|1
1731692300000|2024-11-15 17:38:20|4604.7|4598.7|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|1
1731692310000|2024-11-15 17:38:30|4603.7|4597.7|4603.7|4597.7|4603.8|4597.8|4603.3|4597.3|2
1731692320000|2024-11-15 17:38:40|4603.8|4597.8|4601.8|4595.8|4603.8|4597.8|4601.8|4595.8|3
1731692330000|2024-11-15 17:38:50|4601.7|4595.7|4601.3|4595.3|4601.8|4595.8|4600.8|4594.8|6
1731692340000|2024-11-15 17:39:00|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1731692350000|2024-11-15 17:39:10|4602.3|4596.3|4601.3|4595.3|4602.3|4596.3|4600.3|4594.3|6
1731692360000|2024-11-15 17:39:20|4600.8|4594.8|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|2
1731692370000|2024-11-15 17:39:30|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|1
1731692380000|2024-11-15 17:39:40|4602.3|4596.3|4602.8|4596.8|4603.3|4597.3|4602.3|4596.3|9
1731692390000|2024-11-15 17:39:50|4603.3|4597.3|4602.8|4596.8|4603.3|4597.3|4602.8|4596.8|0
1731692400000|2024-11-15 17:40:00|4603.3|4597.3|4605.3|4599.3|4605.3|4599.3|4603.3|4597.3|4
1731692410000|2024-11-15 17:40:10|4604.8|4598.8|4605.8|4599.8|4606.3|4600.3|4604.3|4598.3|44
1731692420000|2024-11-15 17:40:20|||||||||4
1731692430000|2024-11-15 17:40:30|4605.9|4599.9|4605.9|4599.9|4606.3|4600.3|4605.8|4599.8|4
1731692440000|2024-11-15 17:40:40|4606.4|4600.4|4605.8|4599.8|4606.4|4600.4|4605.8|4599.8|1
1731692450000|2024-11-15 17:40:50|4604.9|4598.9|4605.4|4599.4|4605.8|4599.8|4604.8|4598.8|11
1731692460000|2024-11-15 17:41:00|4605.3|4599.3|4605.4|4599.4|4605.8|4599.8|4605.3|4599.3|5
1731692470000|2024-11-15 17:41:10|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.3|4599.3|4
1731692480000|2024-11-15 17:41:20|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|2
1731692490000|2024-11-15 17:41:30|4605.9|4599.9|4605.8|4599.8|4605.9|4599.9|4605.3|4599.3|6
1731692500000|2024-11-15 17:41:40|4606.8|4600.8|4606.4|4600.4|4606.8|4600.8|4605.9|4599.9|54
1731692510000|2024-11-15 17:41:50|4605.9|4599.9|4604.8|4598.8|4606.4|4600.4|4604.8|4598.8|21
1731692520000|2024-11-15 17:42:00|4605.8|4599.8|4606.8|4600.8|4606.8|4600.8|4605.8|4599.8|5
1731692530000|2024-11-15 17:42:10|4606.4|4600.4|4605.8|4599.8|4606.4|4600.4|4605.8|4599.8|3
1731692540000|2024-11-15 17:42:20|4604.8|4598.8|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|3
1731692550000|2024-11-15 17:42:30|4603.9|4597.9|4602.8|4596.8|4604.3|4598.3|4602.8|4596.8|5
1731692560000|2024-11-15 17:42:40|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.8|4596.8|1
1731692570000|2024-11-15 17:42:50|4602.8|4596.8|4602.8|4596.8|4602.9|4596.9|4602.8|4596.8|3
1731692580000|2024-11-15 17:43:00|4600.8|4594.8|4600.9|4594.9|4601.8|4595.8|4600.3|4594.3|9
1731692590000|2024-11-15 17:43:10|4600.8|4594.8|4599.3|4593.3|4600.9|4594.9|4599.3|4593.3|4
1731692600000|2024-11-15 17:43:20|4598.9|4592.9|4597.8|4591.8|4599.8|4593.8|4597.8|4591.8|5
1731692610000|2024-11-15 17:43:30|4598.3|4592.3|4598.9|4592.9|4598.9|4592.9|4598.3|4592.3|6
1731692620000|2024-11-15 17:43:40|4598.8|4592.8|4599.4|4593.4|4599.4|4593.4|4598.8|4592.8|6
1731692630000|2024-11-15 17:43:50|4600.3|4594.3|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|1
1731692640000|2024-11-15 17:44:00|4600.9|4594.9|4601.4|4595.4|4601.4|4595.4|4600.9|4594.9|4
1731692650000|2024-11-15 17:44:10|4601.8|4595.8|4601.8|4595.8|4601.9|4595.9|4601.8|4595.8|11
1731692660000|2024-11-15 17:44:20|4601.9|4595.9|4602.9|4596.9|4602.9|4596.9|4601.9|4595.9|3
1731692670000|2024-11-15 17:44:30|4604.4|4598.4|4604.9|4598.9|4604.9|4598.9|4603.9|4597.9|5
1731692680000|2024-11-15 17:44:40|4605.4|4599.4|4605.9|4599.9|4606.4|4600.4|4605.4|4599.4|28
1731692690000|2024-11-15 17:44:50|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|5
1731692700000|2024-11-15 17:45:00|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|6
1731692710000|2024-11-15 17:45:10|4607.9|4601.9|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|39
1731692720000|2024-11-15 17:45:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1731692730000|2024-11-15 17:45:30|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4604.9|4598.9|6
1731692740000|2024-11-15 17:45:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|1
1731692750000|2024-11-15 17:45:50|4605.9|4599.9|4605.8|4599.8|4605.9|4599.9|4605.4|4599.4|6
1731692760000|2024-11-15 17:46:00|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4605.8|4599.8|7
1731692770000|2024-11-15 17:46:10|4606.3|4600.3|4605.9|4599.9|4606.3|4600.3|4605.9|4599.9|4
1731692780000|2024-11-15 17:46:20|4605.8|4599.8|4604.9|4598.9|4605.8|4599.8|4604.9|4598.9|2
1731692790000|2024-11-15 17:46:30|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|2
1731692800000|2024-11-15 17:46:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|9
1731692810000|2024-11-15 17:46:50|4603.9|4597.9|4604.9|4598.9|4606.4|4600.4|4603.9|4597.9|8
1731692820000|2024-11-15 17:47:00|4604.8|4598.8|4605.3|4599.3|4605.3|4599.3|4603.8|4597.8|2
1731692830000|2024-11-15 17:47:10|4604.8|4598.8|4604.8|4598.8|4604.9|4598.9|4603.9|4597.9|4
1731692840000|2024-11-15 17:47:20|4604.3|4598.3|4604.3|4598.3|4605.8|4599.8|4604.3|4598.3|4
1731692850000|2024-11-15 17:47:30|4604.4|4598.4|4604.8|4598.8|4604.8|4598.8|4604.4|4598.4|8
1731692870000|2024-11-15 17:47:50|4603.9|4597.9|4604.8|4598.8|4604.8|4598.8|4603.9|4597.9|4
1731692880000|2024-11-15 17:48:00|4603.8|4597.8|4603.9|4597.9|4604.3|4598.3|4602.9|4596.9|5
1731692890000|2024-11-15 17:48:10|4604.3|4598.3|4604.3|4598.3|4604.4|4598.4|4604.3|4598.3|4
1731692900000|2024-11-15 17:48:20|4603.8|4597.8|4601.4|4595.4|4603.8|4597.8|4601.4|4595.4|10
1731692910000|2024-11-15 17:48:30|4601.9|4595.9|4602.3|4596.3|4602.3|4596.3|4601.9|4595.9|4
1731692920000|2024-11-15 17:48:40|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.3|4596.3|1
1731692940000|2024-11-15 17:49:00|||||||||12
1731692950000|2024-11-15 17:49:10|4601.8|4595.8|4601.4|4595.4|4601.8|4595.8|4600.9|4594.9|17
1731692960000|2024-11-15 17:49:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|2
1731692970000|2024-11-15 17:49:30|4601.4|4595.4|4601.8|4595.8|4601.8|4595.8|4601.4|4595.4|3
1731692980000|2024-11-15 17:49:40|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.3|4596.3|14
1731692990000|2024-11-15 17:49:50|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|3
1731693010000|2024-11-15 17:50:10|4600.9|4594.9|4601.8|4595.8|4601.8|4595.8|4600.9|4594.9|10
1731693020000|2024-11-15 17:50:20|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|1
1731693030000|2024-11-15 17:50:30|4601.4|4595.4|4601.3|4595.3|4601.4|4595.4|4601.3|4595.3|4
1731693040000|2024-11-15 17:50:40|4601.4|4595.4|4601.3|4595.3|4601.4|4595.4|4601.3|4595.3|3
1731693050000|2024-11-15 17:50:50|4601.4|4595.4|4601.8|4595.8|4601.8|4595.8|4601.4|4595.4|2
1731693060000|2024-11-15 17:51:00|4602|4596|4603.4|4597.4|4603.4|4597.4|4602|4596|53
1731693070000|2024-11-15 17:51:10|4604.4|4598.4|4603.8|4597.8|4604.4|4598.4|4603.8|4597.8|7
1731693080000|2024-11-15 17:51:20|||||||||2
1731693090000|2024-11-15 17:51:30|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.3|4595.3|79
1731693100000|2024-11-15 17:51:40|4601.9|4595.9|4601.8|4595.8|4601.9|4595.9|4601.8|4595.8|10
1731693110000|2024-11-15 17:51:50|4600.8|4594.8|4600.8|4594.8|4601.8|4595.8|4600.8|4594.8|8
1731693120000|2024-11-15 17:52:00|||||||||3
1731693130000|2024-11-15 17:52:10|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4
1731693140000|2024-11-15 17:52:20|4602.8|4596.8|4601.8|4595.8|4602.8|4596.8|4601.8|4595.8|5
1731693150000|2024-11-15 17:52:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|5
1731693160000|2024-11-15 17:52:40|4602.4|4596.4|4602.8|4596.8|4602.8|4596.8|4602.4|4596.4|2
1731693170000|2024-11-15 17:52:50|||||||||2
1731693180000|2024-11-15 17:53:00|4599.3|4593.3|4600.7|4594.7|4601.3|4595.3|4599.3|4593.3|141
1731693190000|2024-11-15 17:53:10|4600.3|4594.3|4599.7|4593.7|4600.3|4594.3|4599.7|4593.7|3
1731693200000|2024-11-15 17:53:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1731693210000|2024-11-15 17:53:30|4599.7|4593.7|4598.8|4592.8|4599.8|4593.8|4598.8|4592.8|6
1731693220000|2024-11-15 17:53:40|4599.3|4593.3|4599.8|4593.8|4599.8|4593.8|4599.2|4593.2|2
1731693230000|2024-11-15 17:53:50|4599.7|4593.7|4599.3|4593.3|4599.7|4593.7|4599.2|4593.2|0
1731693240000|2024-11-15 17:54:00|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1731693250000|2024-11-15 17:54:10|4598.8|4592.8|4599.3|4593.3|4599.3|4593.3|4598.8|4592.8|2
1731693260000|2024-11-15 17:54:20|4599.7|4593.7|4597.8|4591.8|4599.7|4593.7|4597.8|4591.8|20
1731693270000|2024-11-15 17:54:30|4598.3|4592.3|4597.3|4591.3|4598.3|4592.3|4597.3|4591.3|13
1731693280000|2024-11-15 17:54:40|4597.7|4591.7|4596.8|4590.8|4597.7|4591.7|4596.8|4590.8|3
1731693290000|2024-11-15 17:54:50|4596.7|4590.7|4596.8|4590.8|4596.8|4590.8|4596.7|4590.7|4
1731693300000|2024-11-15 17:55:00|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|1
1731693320000|2024-11-15 17:55:20|4596.8|4590.8|4594.3|4588.3|4597.3|4591.3|4594.3|4588.3|4
1731693330000|2024-11-15 17:55:30|4594.7|4588.7|4593.7|4587.7|4594.7|4588.7|4593.3|4587.3|9
1731693340000|2024-11-15 17:55:40|4592.8|4586.8|4592.7|4586.7|4593.3|4587.3|4591.7|4585.7|37
1731693350000|2024-11-15 17:55:50|4592.6|4586.6|4592.3|4586.3|4592.7|4586.7|4591.7|4585.7|6
1731693360000|2024-11-15 17:56:00|4592.1|4586.1|4591.7|4585.7|4592.1|4586.1|4590.7|4584.7|17
1731693370000|2024-11-15 17:56:10|4591.6|4585.6|4591.7|4585.7|4591.7|4585.7|4591.1|4585.1|34
1731693380000|2024-11-15 17:56:20|4591.3|4585.3|4590.1|4584.1|4591.7|4585.7|4590.1|4584.1|15
1731693390000|2024-11-15 17:56:30|4589.7|4583.7|4591.1|4585.1|4591.1|4585.1|4589.7|4583.7|11
1731693400000|2024-11-15 17:56:40|4591.6|4585.6|4591.6|4585.6|4591.7|4585.7|4591.1|4585.1|7
1731693410000|2024-11-15 17:56:50|4591.7|4585.7|4591.1|4585.1|4591.7|4585.7|4590.6|4584.6|29
1731693420000|2024-11-15 17:57:00|4591.2|4585.2|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|3
1731693430000|2024-11-15 17:57:10|4591.1|4585.1|4592.6|4586.6|4592.6|4586.6|4591.1|4585.1|8
1731693440000|2024-11-15 17:57:20|4592|4586|4592.6|4586.6|4594.5|4588.5|4591.6|4585.6|372
1731693450000|2024-11-15 17:57:30|4592.5|4586.5|4592.6|4586.6|4592.6|4586.6|4592.5|4586.5|8
1731693460000|2024-11-15 17:57:40|4593.1|4587.1|4595.1|4589.1|4595.1|4589.1|4593|4587|9
1731693470000|2024-11-15 17:57:50|4595.6|4589.6|4595.1|4589.1|4595.6|4589.6|4595.1|4589.1|2
1731693480000|2024-11-15 17:58:00|4594.1|4588.1|4590.1|4584.1|4594.1|4588.1|4590.1|4584.1|81
1731693490000|2024-11-15 17:58:10|4589.6|4583.6|4590.1|4584.1|4590.6|4584.6|4589.6|4583.6|3
1731693500000|2024-11-15 17:58:20|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|2
1731693510000|2024-11-15 17:58:30|4589.6|4583.6|4589.6|4583.6|4590.1|4584.1|4587.6|4581.6|39
1731693520000|2024-11-15 17:58:40|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|4
1731693530000|2024-11-15 17:58:50|4589.5|4583.5|4588|4582|4589.5|4583.5|4588|4582|14
1731693540000|2024-11-15 17:59:00|4588.5|4582.5|4590|4584|4590|4584|4588.5|4582.5|30
1731693550000|2024-11-15 17:59:10|4589.5|4583.5|4590|4584|4590|4584|4589.5|4583.5|6
1731693560000|2024-11-15 17:59:20|4589.5|4583.5|4589|4583|4590|4584|4589|4583|1
1731693570000|2024-11-15 17:59:30|4588.5|4582.5|4589|4583|4589|4583|4588.5|4582.5|0
1731693580000|2024-11-15 17:59:40|4588.5|4582.5|4585|4579|4588.5|4582.5|4583.5|4577.5|120
1731693590000|2024-11-15 17:59:50|4584.5|4578.5|4586|4580|4586|4580|4584.5|4578.5|32
1731693600000|2024-11-15 18:00:00|4585.9|4579.9|4588|4582|4588|4582|4585.5|4579.5|11
1731693610000|2024-11-15 18:00:10|4587.9|4581.9|4587|4581|4587.9|4581.9|4587|4581|11
1731693620000|2024-11-15 18:00:20|4587.5|4581.5|4588|4582|4588|4582|4587|4581|11
1731693630000|2024-11-15 18:00:30|||||||||2
1731693640000|2024-11-15 18:00:40|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|0
1731693650000|2024-11-15 18:00:50|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|7
1731693660000|2024-11-15 18:01:00|4587.9|4581.9|4588|4582|4588|4582|4586|4580|14
1731693670000|2024-11-15 18:01:10|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|2
1731693680000|2024-11-15 18:01:20|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|3
1731693690000|2024-11-15 18:01:30|4587|4581|4587|4581|4587.4|4581.4|4587|4581|3
1731693700000|2024-11-15 18:01:40|4586.5|4580.5|4586|4580|4586.5|4580.5|4586|4580|5
1731693710000|2024-11-15 18:01:50|4585.5|4579.5|4585.5|4579.5|4586|4580|4585|4579|6
1731693720000|2024-11-15 18:02:00|4584.6|4578.6|4584|4578|4584.6|4578.6|4584|4578|18
1731693730000|2024-11-15 18:02:10|4583.5|4577.5|4584.5|4578.5|4584.5|4578.5|4583.5|4577.5|26
1731693740000|2024-11-15 18:02:20|||||||||1
1731693750000|2024-11-15 18:02:30|||||||||3
1731693770000|2024-11-15 18:02:50|4583.5|4577.5|4584|4578|4584|4578|4583|4577|5
1731693780000|2024-11-15 18:03:00|4584.5|4578.5|4583|4577|4584.5|4578.5|4583|4577|6
1731693790000|2024-11-15 18:03:10|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4
1731693800000|2024-11-15 18:03:20|4583|4577|4582.5|4576.5|4583|4577|4582.5|4576.5|0
1731693810000|2024-11-15 18:03:30|4583|4577|4582.5|4576.5|4583|4577|4582.5|4576.5|1
1731693820000|2024-11-15 18:03:40|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|10
1731693830000|2024-11-15 18:03:50|4582.5|4576.5|4581.5|4575.5|4582.5|4576.5|4581.5|4575.5|1
1731693840000|2024-11-15 18:04:00|4581.6|4575.6|4582.5|4576.5|4582.5|4576.5|4581.6|4575.6|5
1731693850000|2024-11-15 18:04:10|4583|4577|4583|4577|4583|4577|4582.6|4576.6|2
1731693860000|2024-11-15 18:04:20|4582.6|4576.6|4583|4577|4583|4577|4582.6|4576.6|2
1731693870000|2024-11-15 18:04:30|4583.5|4577.5|4583.5|4577.5|4584|4578|4583.5|4577.5|1
1731693880000|2024-11-15 18:04:40|4583.6|4577.6|4584|4578|4584|4578|4583.6|4577.6|0
1731693890000|2024-11-15 18:04:50|4584.1|4578.1|4584.5|4578.5|4585|4579|4584|4578|4
1731693900000|2024-11-15 18:05:00|4584|4578|4583.5|4577.5|4584.5|4578.5|4583.5|4577.5|13
1731693910000|2024-11-15 18:05:10|4583|4577|4582.5|4576.5|4583|4577|4582.5|4576.5|10
1731693920000|2024-11-15 18:05:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|96
1731693930000|2024-11-15 18:05:30|4582|4576|4583|4577|4583.4|4577.4|4581.5|4575.5|108
1731693940000|2024-11-15 18:05:40|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|330
1731693950000|2024-11-15 18:05:50|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|13
1731693960000|2024-11-15 18:06:00|4581.4|4575.4|4580.9|4574.9|4581.4|4575.4|4579.5|4573.5|68
1731693970000|2024-11-15 18:06:10|4580.4|4574.4|4579.4|4573.4|4580.9|4574.9|4579.4|4573.4|69
1731693980000|2024-11-15 18:06:20|4579.5|4573.5|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|4
1731693990000|2024-11-15 18:06:30|4578.9|4572.9|4576.4|4570.4|4579.4|4573.4|4576.4|4570.4|18
1731694000000|2024-11-15 18:06:40|||||||||6
1731694010000|2024-11-15 18:06:50|4577.4|4571.4|4578.4|4572.4|4578.9|4572.9|4577.4|4571.4|10
1731694020000|2024-11-15 18:07:00|4577.9|4571.9|4578.9|4572.9|4578.9|4572.9|4577.9|4571.9|9
1731694030000|2024-11-15 18:07:10|4579.4|4573.4|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|3
1731694040000|2024-11-15 18:07:20|4579.4|4573.4|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|4
1731694050000|2024-11-15 18:07:30|4580.4|4574.4|4579.9|4573.9|4580.5|4574.5|4579.9|4573.9|7
1731694070000|2024-11-15 18:07:50|4579.5|4573.5|4577.4|4571.4|4579.9|4573.9|4577.4|4571.4|59
1731694080000|2024-11-15 18:08:00|4576.9|4570.9|4574.9|4568.9|4576.9|4570.9|4574.9|4568.9|38
1731694090000|2024-11-15 18:08:10|4575.9|4569.9|4574.9|4568.9|4575.9|4569.9|4574.9|4568.9|7
1731694100000|2024-11-15 18:08:20|4575|4569|4575.4|4569.4|4575.9|4569.9|4575|4569|5
1731694110000|2024-11-15 18:08:30|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1731694120000|2024-11-15 18:08:40|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.4|4569.4|1
1731694130000|2024-11-15 18:08:50|||||||||49
1731694140000|2024-11-15 18:09:00|4576|4570|4576.9|4570.9|4576.9|4570.9|4576|4570|8
1731694150000|2024-11-15 18:09:10|4577|4571|4576.4|4570.4|4577|4571|4576.4|4570.4|10
1731694160000|2024-11-15 18:09:20|4576.9|4570.9|4576.4|4570.4|4577.9|4571.9|4576.4|4570.4|84
1731694170000|2024-11-15 18:09:30|4576.9|4570.9|4576.9|4570.9|4577.4|4571.4|4576.5|4570.5|10
1731694180000|2024-11-15 18:09:40|4576.5|4570.5|4576.9|4570.9|4576.9|4570.9|4576.5|4570.5|0
1731694190000|2024-11-15 18:09:50|4576.5|4570.5|4576.5|4570.5|4576.9|4570.9|4576.5|4570.5|7
1731694200000|2024-11-15 18:10:00|4576.9|4570.9|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|5
1731694210000|2024-11-15 18:10:10|4576.5|4570.5|4577|4571|4577.9|4571.9|4576.5|4570.5|18
1731694220000|2024-11-15 18:10:20|4579.4|4573.4|4581.4|4575.4|4581.9|4575.9|4579.4|4573.4|33
1731694230000|2024-11-15 18:10:30|4582.4|4576.4|4585.5|4579.5|4585.5|4579.5|4582.4|4576.4|131
1731694240000|2024-11-15 18:10:40|4585.1|4579.1|4590.6|4584.6|4590.6|4584.6|4585|4579|120
1731694250000|2024-11-15 18:10:50|4591.5|4585.5|4591.1|4585.1|4591.5|4585.5|4591|4585|64
1731694260000|2024-11-15 18:11:00|4590.6|4584.6|4591|4585|4591|4585|4590.6|4584.6|6
1731694270000|2024-11-15 18:11:10|4591.5|4585.5|4591.5|4585.5|4591.6|4585.6|4591.5|4585.5|25
1731694280000|2024-11-15 18:11:20|4591.6|4585.6|4587.6|4581.6|4591.6|4585.6|4587.5|4581.5|56
1731694290000|2024-11-15 18:11:30|4587.5|4581.5|4587.6|4581.6|4587.6|4581.6|4587.1|4581.1|6
1731694300000|2024-11-15 18:11:40|4587.5|4581.5|4588.6|4582.6|4588.6|4582.6|4587.5|4581.5|7
1731694310000|2024-11-15 18:11:50|4589|4583|4589|4583|4589|4583|4589|4583|0
1731694320000|2024-11-15 18:12:00|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.6|4582.6|7
1731694330000|2024-11-15 18:12:10|4591.5|4585.5|4591|4585|4591.6|4585.6|4590.1|4584.1|30
1731694340000|2024-11-15 18:12:20|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|2
1731694360000|2024-11-15 18:12:40|4591.5|4585.5|4591.6|4585.6|4591.6|4585.6|4591.5|4585.5|6
1731694370000|2024-11-15 18:12:50|4591.5|4585.5|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|19
1731694380000|2024-11-15 18:13:00|4590.1|4584.1|4590.6|4584.6|4590.6|4584.6|4590.1|4584.1|3
1731694390000|2024-11-15 18:13:10|4591.6|4585.6|4590.6|4584.6|4591.6|4585.6|4590.5|4584.5|3
1731694400000|2024-11-15 18:13:20|4591|4585|4592.6|4586.6|4592.6|4586.6|4590.6|4584.6|20
1731694410000|2024-11-15 18:13:30|4592.5|4586.5|4591|4585|4592.5|4586.5|4590.5|4584.5|8
1731694420000|2024-11-15 18:13:40|4590.5|4584.5|4590.5|4584.5|4591|4585|4590.5|4584.5|3
1731694430000|2024-11-15 18:13:50|4590|4584|4589|4583|4590|4584|4589|4583|5
1731694440000|2024-11-15 18:14:00|4589.5|4583.5|4589|4583|4589.5|4583.5|4588.6|4582.6|6
1731694450000|2024-11-15 18:14:10|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4587.6|4581.6|4
1731694460000|2024-11-15 18:14:20|4589|4583|4589|4583|4589|4583|4589|4583|0
1731694470000|2024-11-15 18:14:30|||||||||4
1731694490000|2024-11-15 18:14:50|4588.5|4582.5|4586.4|4580.4|4588.5|4582.5|4585.9|4579.9|22
1731694500000|2024-11-15 18:15:00|4586|4580|4584.4|4578.4|4586.5|4580.5|4584.4|4578.4|5
1731694510000|2024-11-15 18:15:10|4584|4578|4584.5|4578.5|4584.5|4578.5|4584|4578|0
1731694520000|2024-11-15 18:15:20|4585.5|4579.5|4583.9|4577.9|4585.9|4579.9|4583.9|4577.9|8
1731694530000|2024-11-15 18:15:30|4584|4578|4584.9|4578.9|4586|4580|4584|4578|9
1731694540000|2024-11-15 18:15:40|4584.5|4578.5|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|3
1731694550000|2024-11-15 18:15:50|4584.4|4578.4|4585.9|4579.9|4586.4|4580.4|4584.4|4578.4|5
1731694560000|2024-11-15 18:16:00|4585.4|4579.4|4585.9|4579.9|4585.9|4579.9|4585.4|4579.4|0
1731694570000|2024-11-15 18:16:10|4585.4|4579.4|4584.9|4578.9|4585.9|4579.9|4584.4|4578.4|4
1731694580000|2024-11-15 18:16:20|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|1
1731694590000|2024-11-15 18:16:30|4584.4|4578.4|4582.4|4576.4|4584.4|4578.4|4581.9|4575.9|4
1731694610000|2024-11-15 18:16:50|4582.9|4576.9|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|0
1731694620000|2024-11-15 18:17:00|4581.9|4575.9|4581.9|4575.9|4582.4|4576.4|4581.9|4575.9|1
1731694630000|2024-11-15 18:17:10|4582.4|4576.4|4579.9|4573.9|4582.4|4576.4|4579.9|4573.9|9
1731694640000|2024-11-15 18:17:20|||||||||6
1731694650000|2024-11-15 18:17:30|4580|4574|4580.9|4574.9|4580.9|4574.9|4580|4574|2
1731694660000|2024-11-15 18:17:40|4579.5|4573.5|4582.9|4576.9|4582.9|4576.9|4579.5|4573.5|11
1731694670000|2024-11-15 18:17:50|4582.5|4576.5|4582.9|4576.9|4582.9|4576.9|4582.5|4576.5|1
1731694680000|2024-11-15 18:18:00|4582.5|4576.5|4582.4|4576.4|4582.5|4576.5|4581.5|4575.5|5
1731694690000|2024-11-15 18:18:10|4581.9|4575.9|4581.9|4575.9|4582.4|4576.4|4581.9|4575.9|4
1731694700000|2024-11-15 18:18:20|4581.5|4575.5|4581.5|4575.5|4581.9|4575.9|4581.5|4575.5|6
1731694710000|2024-11-15 18:18:30|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4579.9|4573.9|7
1731694720000|2024-11-15 18:18:40|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|2
1731694730000|2024-11-15 18:18:50|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|3
1731694740000|2024-11-15 18:19:00|4579.9|4573.9|4579.5|4573.5|4579.9|4573.9|4579.5|4573.5|3
1731694750000|2024-11-15 18:19:10|4580.5|4574.5|4582|4576|4582.5|4576.5|4580.5|4574.5|28
1731694760000|2024-11-15 18:19:20|4581|4575|4580.5|4574.5|4581|4575|4580|4574|10
1731694770000|2024-11-15 18:19:30|4581|4575|4581.5|4575.5|4581.5|4575.5|4580.5|4574.5|15
1731694780000|2024-11-15 18:19:40|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|142
1731694790000|2024-11-15 18:19:50|4583.1|4577.1|4584|4578|4584|4578|4583.1|4577.1|3
1731694800000|2024-11-15 18:20:00|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|1
1731694810000|2024-11-15 18:20:10|4584.9|4578.9|4584|4578|4584.9|4578.9|4584|4578|3
1731694820000|2024-11-15 18:20:20|4583.5|4577.5|4583.5|4577.5|4584|4578|4583.5|4577.5|0
1731694830000|2024-11-15 18:20:30|4584|4578|4582.5|4576.5|4584|4578|4582.5|4576.5|6
1731694840000|2024-11-15 18:20:40|4583|4577|4584|4578|4584|4578|4583|4577|19
1731694850000|2024-11-15 18:20:50|4584.1|4578.1|4583|4577|4584.5|4578.5|4582.5|4576.5|41
1731694860000|2024-11-15 18:21:00|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|1
1731694870000|2024-11-15 18:21:10|4582.5|4576.5|4582.5|4576.5|4583|4577|4582.5|4576.5|4
1731694880000|2024-11-15 18:21:20|4582.7|4576.7|4583.5|4577.5|4584.7|4578.7|4582.7|4576.7|56
1731694890000|2024-11-15 18:21:30|4583.6|4577.6|4584.5|4578.5|4584.5|4578.5|4583.6|4577.6|2
1731694900000|2024-11-15 18:21:40|4584|4578|4584|4578|4584|4578|4583.5|4577.5|4
1731694910000|2024-11-15 18:21:50|4584.5|4578.5|4584|4578|4584.5|4578.5|4584|4578|0
1731694920000|2024-11-15 18:22:00|4583.9|4577.9|4584.6|4578.6|4584.6|4578.6|4583|4577|13
1731694930000|2024-11-15 18:22:10|4585|4579|4585.6|4579.6|4585.6|4579.6|4585|4579|5
1731694940000|2024-11-15 18:22:20|4585.2|4579.2|4585.6|4579.6|4585.6|4579.6|4585|4579|3
1731694950000|2024-11-15 18:22:30|4587|4581|4589.2|4583.2|4589.6|4583.6|4587|4581|17
1731694960000|2024-11-15 18:22:40|4589.6|4583.6|4589.6|4583.6|4590.2|4584.2|4589.1|4583.1|15
1731694970000|2024-11-15 18:22:50|4589.5|4583.5|4588.6|4582.6|4589.5|4583.5|4588.5|4582.5|2
1731694980000|2024-11-15 18:23:00|4588.1|4582.1|4588.6|4582.6|4588.6|4582.6|4588.1|4582.1|10
1731694990000|2024-11-15 18:23:10|4588.5|4582.5|4587.6|4581.6|4588.6|4582.6|4587.1|4581.1|5
1731695000000|2024-11-15 18:23:20|4587.1|4581.1|4587.6|4581.6|4587.6|4581.6|4587.1|4581.1|9
1731695010000|2024-11-15 18:23:30|4587.1|4581.1|4588.6|4582.6|4588.6|4582.6|4587.1|4581.1|8
1731695020000|2024-11-15 18:23:40|4588.5|4582.5|4588.6|4582.6|4588.6|4582.6|4588.2|4582.2|4
1731695030000|2024-11-15 18:23:50|4589.1|4583.1|4590.6|4584.6|4590.6|4584.6|4589.1|4583.1|7
1731695050000|2024-11-15 18:24:10|4590.1|4584.1|4591.6|4585.6|4591.6|4585.6|4589.6|4583.6|26
1731695060000|2024-11-15 18:24:20|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|6
1731695070000|2024-11-15 18:24:30|4593.5|4587.5|4594.7|4588.7|4596.2|4590.2|4593.2|4587.2|233
1731695080000|2024-11-15 18:24:40|4595.2|4589.2|4595.7|4589.7|4595.7|4589.7|4594.7|4588.7|7
1731695090000|2024-11-15 18:24:50|||||||||5
1731695100000|2024-11-15 18:25:00|4595.2|4589.2|4595.7|4589.7|4596.7|4590.7|4595.2|4589.2|22
1731695110000|2024-11-15 18:25:10|4596.2|4590.2|4596.7|4590.7|4596.7|4590.7|4596.2|4590.2|12
1731695120000|2024-11-15 18:25:20|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|11
1731695130000|2024-11-15 18:25:30|4595.8|4589.8|4596.3|4590.3|4596.7|4590.7|4595.7|4589.7|8
1731695140000|2024-11-15 18:25:40|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4596.2|4590.2|13
1731695150000|2024-11-15 18:25:50|4596.7|4590.7|4596.7|4590.7|4598.2|4592.2|4596.2|4590.2|39
1731695160000|2024-11-15 18:26:00|4596.8|4590.8|4598.7|4592.7|4598.7|4592.7|4596.8|4590.8|33
1731695170000|2024-11-15 18:26:10|4598.2|4592.2|4595.2|4589.2|4598.2|4592.2|4595.2|4589.2|36
1731695180000|2024-11-15 18:26:20|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1731695190000|2024-11-15 18:26:30|4592.2|4586.2|4591.7|4585.7|4592.2|4586.2|4591.7|4585.7|11
1731695200000|2024-11-15 18:26:40|4592.2|4586.2|4591.7|4585.7|4592.7|4586.7|4591.6|4585.6|19
1731695210000|2024-11-15 18:26:50|||||||||3
1731695220000|2024-11-15 18:27:00|4591.6|4585.6|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|15
1731695230000|2024-11-15 18:27:10|4590.1|4584.1|4590.2|4584.2|4590.6|4584.6|4590|4584|67
1731695240000|2024-11-15 18:27:20|||||||||5
1731695260000|2024-11-15 18:27:40|4590.6|4584.6|4591.2|4585.2|4591.2|4585.2|4590.6|4584.6|3
1731695270000|2024-11-15 18:27:50|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1731695280000|2024-11-15 18:28:00|4591.6|4585.6|4591.7|4585.7|4591.7|4585.7|4591.6|4585.6|1
1731695290000|2024-11-15 18:28:10|4592.2|4586.2|4591.7|4585.7|4592.6|4586.6|4591.7|4585.7|0
1731695300000|2024-11-15 18:28:20|4592.2|4586.2|4590.6|4584.6|4592.6|4586.6|4590.6|4584.6|6
1731695310000|2024-11-15 18:28:30|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|2
1731695320000|2024-11-15 18:28:40|4590.6|4584.6|4587.7|4581.7|4590.7|4584.7|4586.6|4580.6|35
1731695330000|2024-11-15 18:28:50|4587.6|4581.6|4586.2|4580.2|4587.6|4581.6|4586|4580|27
1731695340000|2024-11-15 18:29:00|4587.2|4581.2|4585.7|4579.7|4587.2|4581.2|4585.6|4579.6|13
1731695350000|2024-11-15 18:29:10|4586.6|4580.6|4587.7|4581.7|4587.7|4581.7|4586.6|4580.6|17
1731695360000|2024-11-15 18:29:20|4587.2|4581.2|4588.7|4582.7|4588.7|4582.7|4587.2|4581.2|0
1731695370000|2024-11-15 18:29:30|4588.2|4582.2|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|0
1731695380000|2024-11-15 18:29:40|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.7|4582.7|0
1731695400000|2024-11-15 18:30:00|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4589.1|4583.1|2
1731695410000|2024-11-15 18:30:10|4590.2|4584.2|4591.2|4585.2|4591.2|4585.2|4590.2|4584.2|9
1731695440000|2024-11-15 18:30:40|4591.7|4585.7|4591.1|4585.1|4591.7|4585.7|4591.1|4585.1|15
1731695450000|2024-11-15 18:30:50|4591.2|4585.2|4591.7|4585.7|4591.7|4585.7|4591.2|4585.2|1
1731695460000|2024-11-15 18:31:00|4592.2|4586.2|4593.6|4587.6|4593.6|4587.6|4592.2|4586.2|25
1731695470000|2024-11-15 18:31:10|4593.7|4587.7|4596.2|4590.2|4596.2|4590.2|4593.7|4587.7|15
1731695480000|2024-11-15 18:31:20|4595.7|4589.7|4595.7|4589.7|4596.2|4590.2|4595.7|4589.7|6
1731695490000|2024-11-15 18:31:30|||||||||8
1731695500000|2024-11-15 18:31:40|4596.2|4590.2|4597.2|4591.2|4597.2|4591.2|4596.2|4590.2|7
1731695510000|2024-11-15 18:31:50|4596.7|4590.7|4598.7|4592.7|4598.7|4592.7|4596.7|4590.7|13
1731695520000|2024-11-15 18:32:00|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|3
1731695530000|2024-11-15 18:32:10|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|25
1731695540000|2024-11-15 18:32:20|4597.7|4591.7|4597.6|4591.6|4599.2|4593.2|4596.7|4590.7|37
1731695550000|2024-11-15 18:32:30|4597.7|4591.7|4595.7|4589.7|4597.7|4591.7|4595.7|4589.7|25
1731695560000|2024-11-15 18:32:40|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|50
1731695570000|2024-11-15 18:32:50|4594.7|4588.7|4596.7|4590.7|4597.2|4591.2|4594.7|4588.7|10
1731695580000|2024-11-15 18:33:00|4595.7|4589.7|4597.2|4591.2|4597.6|4591.6|4595.7|4589.7|32
1731695590000|2024-11-15 18:33:10|4596.7|4590.7|4596.2|4590.2|4597.2|4591.2|4595.7|4589.7|15
1731695600000|2024-11-15 18:33:20|4595.7|4589.7|4596.7|4590.7|4596.7|4590.7|4595.7|4589.7|9
1731695610000|2024-11-15 18:33:30|4596.6|4590.6|4596.6|4590.6|4597.2|4591.2|4596.6|4590.6|6
1731695620000|2024-11-15 18:33:40|4596.2|4590.2|4596.6|4590.6|4596.6|4590.6|4596.2|4590.2|10
1731695630000|2024-11-15 18:33:50|4596.2|4590.2|4595.6|4589.6|4596.2|4590.2|4594.7|4588.7|20
1731695640000|2024-11-15 18:34:00|4595.2|4589.2|4593.2|4587.2|4595.6|4589.6|4592.7|4586.7|30
1731695650000|2024-11-15 18:34:10|4593.6|4587.6|4594.7|4588.7|4594.7|4588.7|4593.6|4587.6|3
1731695660000|2024-11-15 18:34:20|4594.1|4588.1|4593.2|4587.2|4594.1|4588.1|4593.2|4587.2|5
1731695670000|2024-11-15 18:34:30|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1731695680000|2024-11-15 18:34:40|4592.5|4586.5|4592.7|4586.7|4592.7|4586.7|4591.6|4585.6|15
1731695690000|2024-11-15 18:34:50|4593.7|4587.7|4592.7|4586.7|4593.7|4587.7|4592.7|4586.7|2
1731695700000|2024-11-15 18:35:00|4593.2|4587.2|4593.2|4587.2|4593.7|4587.7|4593.2|4587.2|2
1731695710000|2024-11-15 18:35:10|4593.3|4587.3|4593.7|4587.7|4593.7|4587.7|4593.3|4587.3|7
1731695720000|2024-11-15 18:35:20|4592.7|4586.7|4593.2|4587.2|4593.7|4587.7|4592.2|4586.2|26
1731695730000|2024-11-15 18:35:30|4594.1|4588.1|4593.2|4587.2|4594.1|4588.1|4593.2|4587.2|40
1731695740000|2024-11-15 18:35:40|4594.7|4588.7|4593.7|4587.7|4594.7|4588.7|4593.7|4587.7|10
1731695750000|2024-11-15 18:35:50|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|17
1731695760000|2024-11-15 18:36:00|4592.8|4586.8|4592.7|4586.7|4593.7|4587.7|4592.7|4586.7|3
1731695770000|2024-11-15 18:36:10|4592.8|4586.8|4593.7|4587.7|4593.7|4587.7|4592.8|4586.8|3
1731695790000|2024-11-15 18:36:30|4592.7|4586.7|4591.2|4585.2|4592.7|4586.7|4590.7|4584.7|17
1731695800000|2024-11-15 18:36:40|4590.7|4584.7|4590.7|4584.7|4591.2|4585.2|4590.2|4584.2|5
1731695810000|2024-11-15 18:36:50|4591.7|4585.7|4591.2|4585.2|4591.7|4585.7|4591.2|4585.2|2
1731695820000|2024-11-15 18:37:00|4590.7|4584.7|4588.1|4582.1|4590.7|4584.7|4587.6|4581.6|11
1731695830000|2024-11-15 18:37:10|4588.2|4582.2|4589.2|4583.2|4589.7|4583.7|4588.2|4582.2|15
1731695840000|2024-11-15 18:37:20|4588.7|4582.7|4589.6|4583.6|4589.6|4583.6|4588.7|4582.7|2
1731695850000|2024-11-15 18:37:30|4589.7|4583.7|4590.2|4584.2|4590.2|4584.2|4589.7|4583.7|5
1731695860000|2024-11-15 18:37:40|4590.1|4584.1|4590.2|4584.2|4590.2|4584.2|4589.7|4583.7|2
1731695870000|2024-11-15 18:37:50|4590.6|4584.6|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|2
1731695880000|2024-11-15 18:38:00|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4589.7|4583.7|1
1731695890000|2024-11-15 18:38:10|4590.6|4584.6|4589.7|4583.7|4590.6|4584.6|4589.7|4583.7|1
1731695900000|2024-11-15 18:38:20|4588|4582|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|6
1731695910000|2024-11-15 18:38:30|4587.7|4581.7|4588.7|4582.7|4588.7|4582.7|4587.7|4581.7|1
1731695920000|2024-11-15 18:38:40|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1731695930000|2024-11-15 18:38:50|4588.7|4582.7|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|2
1731695940000|2024-11-15 18:39:00|4587.7|4581.7|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|0
1731695950000|2024-11-15 18:39:10|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|22
1731695960000|2024-11-15 18:39:20|4587.2|4581.2|4587.2|4581.2|4587.6|4581.6|4587.2|4581.2|4
1731695970000|2024-11-15 18:39:30|4587.1|4581.1|4583.7|4577.7|4587.1|4581.1|4583.7|4577.7|10
1731695980000|2024-11-15 18:39:40|4583.6|4577.6|4585.7|4579.7|4585.7|4579.7|4583.6|4577.6|7
1731695990000|2024-11-15 18:39:50|4586.2|4580.2|4585.7|4579.7|4586.2|4580.2|4585.7|4579.7|2
1731696000000|2024-11-15 18:40:00|4586.7|4580.7|4587.2|4581.2|4587.2|4581.2|4586.7|4580.7|3
1731696010000|2024-11-15 18:40:10|4586.7|4580.7|4584.7|4578.7|4586.7|4580.7|4584.7|4578.7|5
1731696020000|2024-11-15 18:40:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1731696030000|2024-11-15 18:40:30|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4585.7|4579.7|4
1731696040000|2024-11-15 18:40:40|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|41
1731696050000|2024-11-15 18:40:50|4587.7|4581.7|4586.2|4580.2|4587.7|4581.7|4586.2|4580.2|4
1731696060000|2024-11-15 18:41:00|4586.7|4580.7|4583.7|4577.7|4586.7|4580.7|4583.7|4577.7|10
1731696070000|2024-11-15 18:41:10|4583.2|4577.2|4582.7|4576.7|4583.7|4577.7|4582.7|4576.7|2
1731696080000|2024-11-15 18:41:20|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|3
1731696090000|2024-11-15 18:41:30|4580.6|4574.6|4580.2|4574.2|4580.6|4574.6|4579.7|4573.7|9
1731696100000|2024-11-15 18:41:40|4581.2|4575.2|4582.2|4576.2|4582.2|4576.2|4581.2|4575.2|5
1731696110000|2024-11-15 18:41:50|4582.1|4576.1|4584.2|4578.2|4584.2|4578.2|4581.7|4575.7|17
1731696120000|2024-11-15 18:42:00|4584.7|4578.7|4585.7|4579.7|4585.7|4579.7|4584.7|4578.7|11
1731696130000|2024-11-15 18:42:10|4583.2|4577.2|4582.7|4576.7|4583.2|4577.2|4582.7|4576.7|48
1731696140000|2024-11-15 18:42:20|4583.2|4577.2|4583.2|4577.2|4583.7|4577.7|4583.2|4577.2|13
1731696150000|2024-11-15 18:42:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1731696160000|2024-11-15 18:42:40|4583.2|4577.2|4583.2|4577.2|4583.7|4577.7|4582.7|4576.7|6
1731696170000|2024-11-15 18:42:50|4583.3|4577.3|4584.7|4578.7|4585.2|4579.2|4583.3|4577.3|4
1731696180000|2024-11-15 18:43:00|4583.7|4577.7|4584.7|4578.7|4584.7|4578.7|4583.7|4577.7|1
1731696190000|2024-11-15 18:43:10|||||||||1
1731696210000|2024-11-15 18:43:30|||||||||1
1731696220000|2024-11-15 18:43:40|4584.6|4578.6|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|7
1731696230000|2024-11-15 18:43:50|4584.6|4578.6|4584.2|4578.2|4584.6|4578.6|4584.2|4578.2|2
1731696240000|2024-11-15 18:44:00|4583.8|4577.8|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|1
1731696250000|2024-11-15 18:44:10|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|0
1731696260000|2024-11-15 18:44:20|4584.7|4578.7|4582.7|4576.7|4584.7|4578.7|4582.7|4576.7|4
1731696270000|2024-11-15 18:44:30|4583.2|4577.2|4579.7|4573.7|4583.2|4577.2|4579.7|4573.7|37
1731696280000|2024-11-15 18:44:40|4580.2|4574.2|4581.2|4575.2|4581.2|4575.2|4580.2|4574.2|6
1731696290000|2024-11-15 18:44:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|2
1731696300000|2024-11-15 18:45:00|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|7
1731696310000|2024-11-15 18:45:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1731696330000|2024-11-15 18:45:30|4581.3|4575.3|4581.2|4575.2|4581.3|4575.3|4581.2|4575.2|2
1731696340000|2024-11-15 18:45:40|4581.3|4575.3|4580.7|4574.7|4582.7|4576.7|4580.7|4574.7|7
1731696350000|2024-11-15 18:45:50|||||||||2
1731696360000|2024-11-15 18:46:00|||||||||7
1731696370000|2024-11-15 18:46:10|||||||||12
1731696380000|2024-11-15 18:46:20|4580.2|4574.2|4578.7|4572.7|4580.2|4574.2|4578.7|4572.7|30
1731696390000|2024-11-15 18:46:30|4579.2|4573.2|4577.7|4571.7|4579.2|4573.2|4577.7|4571.7|15
1731696400000|2024-11-15 18:46:40|4576.7|4570.7|4574.7|4568.7|4576.7|4570.7|4574.7|4568.7|11
1731696410000|2024-11-15 18:46:50|4574.5|4568.5|4573.2|4567.2|4574.5|4568.5|4572.7|4566.7|52
1731696420000|2024-11-15 18:47:00|4575.2|4569.2|4576.2|4570.2|4576.2|4570.2|4575.2|4569.2|56
1731696430000|2024-11-15 18:47:10|4575.7|4569.7|4575.2|4569.2|4575.7|4569.7|4575.2|4569.2|12
1731696440000|2024-11-15 18:47:20|4574.7|4568.7|4573.7|4567.7|4574.7|4568.7|4573.7|4567.7|6
1731696450000|2024-11-15 18:47:30|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1731696460000|2024-11-15 18:47:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|5
1731696470000|2024-11-15 18:47:50|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|3
1731696480000|2024-11-15 18:48:00|4573.7|4567.7|4574.2|4568.2|4574.2|4568.2|4573.7|4567.7|4
1731696490000|2024-11-15 18:48:10|4573.7|4567.7|4574.7|4568.7|4575.7|4569.7|4573.7|4567.7|9
1731696500000|2024-11-15 18:48:20|4575.2|4569.2|4575.7|4569.7|4575.7|4569.7|4575.2|4569.2|3
1731696510000|2024-11-15 18:48:30|4575.2|4569.2|4574.7|4568.7|4575.2|4569.2|4574.2|4568.2|5
1731696530000|2024-11-15 18:48:50|||||||||1
1731696540000|2024-11-15 18:49:00|4575.7|4569.7|4575.7|4569.7|4576.2|4570.2|4575.7|4569.7|18
1731696550000|2024-11-15 18:49:10|4576.2|4570.2|4575.7|4569.7|4576.2|4570.2|4575.2|4569.2|100
1731696560000|2024-11-15 18:49:20|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.6|4570.6|5
1731696570000|2024-11-15 18:49:30|4576.6|4570.6|4576.6|4570.6|4576.7|4570.7|4576.6|4570.6|4
1731696580000|2024-11-15 18:49:40|4576.7|4570.7|4576.6|4570.6|4576.7|4570.7|4576.6|4570.6|6
1731696590000|2024-11-15 18:49:50|4576.7|4570.7|4574.2|4568.2|4576.7|4570.7|4574.1|4568.1|68
1731696600000|2024-11-15 18:50:00|4574.1|4568.1|4574.7|4568.7|4574.7|4568.7|4574.1|4568.1|14
1731696610000|2024-11-15 18:50:10|4574.6|4568.6|4573.7|4567.7|4574.6|4568.6|4573.7|4567.7|1
1731696620000|2024-11-15 18:50:20|4574.7|4568.7|4574.2|4568.2|4575.2|4569.2|4574.2|4568.2|24
1731696630000|2024-11-15 18:50:30|4574.7|4568.7|4574.2|4568.2|4574.7|4568.7|4573.7|4567.7|17
1731696640000|2024-11-15 18:50:40|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|1
1731696650000|2024-11-15 18:50:50|||||||||5
1731696660000|2024-11-15 18:51:00|4574.2|4568.2|4573.7|4567.7|4574.2|4568.2|4573.7|4567.7|1
1731696670000|2024-11-15 18:51:10|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|6
1731696680000|2024-11-15 18:51:20|4573.2|4567.2|4571.7|4565.7|4573.2|4567.2|4571.7|4565.7|9
1731696690000|2024-11-15 18:51:30|||||||||32
1731696700000|2024-11-15 18:51:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4571.7|4565.7|47
1731696710000|2024-11-15 18:51:50|4572.2|4566.2|4572.7|4566.7|4572.8|4566.8|4571.7|4565.7|13
1731696720000|2024-11-15 18:52:00|4573.3|4567.3|4574.7|4568.7|4574.7|4568.7|4573.2|4567.2|9
1731696730000|2024-11-15 18:52:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|1
1731696740000|2024-11-15 18:52:20|4573.7|4567.7|4572.7|4566.7|4573.7|4567.7|4572.7|4566.7|2
1731696750000|2024-11-15 18:52:30|4572.6|4566.6|4569.2|4563.2|4572.6|4566.6|4569.2|4563.2|84
1731696760000|2024-11-15 18:52:40|4568.7|4562.7|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|9
1731696770000|2024-11-15 18:52:50|4568.7|4562.7|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|2
1731696780000|2024-11-15 18:53:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|5
1731696790000|2024-11-15 18:53:10|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|1
1731696800000|2024-11-15 18:53:20|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|1
1731696810000|2024-11-15 18:53:30|4570.3|4564.3|4571.2|4565.2|4571.2|4565.2|4570.3|4564.3|12
1731696820000|2024-11-15 18:53:40|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4
1731696830000|2024-11-15 18:53:50|4571.2|4565.2|4571.7|4565.7|4571.7|4565.7|4571.2|4565.2|8
1731696840000|2024-11-15 18:54:00|4570.7|4564.7|4570.7|4564.7|4571.7|4565.7|4570.7|4564.7|17
1731696850000|2024-11-15 18:54:10|4571.2|4565.2|4570.7|4564.7|4571.2|4565.2|4570.6|4564.6|9
1731696860000|2024-11-15 18:54:20|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4570.7|4564.7|1
1731696870000|2024-11-15 18:54:30|4572.5|4566.5|4571.7|4565.7|4572.5|4566.5|4571.7|4565.7|22
1731696880000|2024-11-15 18:54:40|||||||||1
1731696890000|2024-11-15 18:54:50|||||||||2
1731696900000|2024-11-15 18:55:00|4572.2|4566.2|4573.2|4567.2|4573.7|4567.7|4572.2|4566.2|40
1731696910000|2024-11-15 18:55:10|4573.7|4567.7|4571.2|4565.2|4573.7|4567.7|4570.7|4564.7|28
1731696920000|2024-11-15 18:55:20|4570.7|4564.7|4568.3|4562.3|4570.7|4564.7|4568.2|4562.2|38
1731696930000|2024-11-15 18:55:30|4568.7|4562.7|4569.7|4563.7|4570.7|4564.7|4568.7|4562.7|12
1731696940000|2024-11-15 18:55:40|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1731696950000|2024-11-15 18:55:50|4569.8|4563.8|4569.7|4563.7|4570.2|4564.2|4569.7|4563.7|5
1731696960000|2024-11-15 18:56:00|4569.6|4563.6|4568.7|4562.7|4569.6|4563.6|4568.7|4562.7|41
1731696970000|2024-11-15 18:56:10|4568.2|4562.2|4566.2|4560.2|4568.7|4562.7|4566.2|4560.2|52
1731696980000|2024-11-15 18:56:20|4566.3|4560.3|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|26
1731696990000|2024-11-15 18:56:30|4566.6|4560.6|4566.2|4560.2|4566.6|4560.6|4566.2|4560.2|1
1731697000000|2024-11-15 18:56:40|4566.6|4560.6|4565.7|4559.7|4566.7|4560.7|4565.7|4559.7|5
1731697010000|2024-11-15 18:56:50|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|16
1731697020000|2024-11-15 18:57:00|4564.7|4558.7|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|2
1731697030000|2024-11-15 18:57:10|4565.7|4559.7|4565.3|4559.3|4565.7|4559.7|4565.2|4559.2|20
1731697040000|2024-11-15 18:57:20|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4564.7|4558.7|7
1731697050000|2024-11-15 18:57:30|4567.2|4561.2|4566.2|4560.2|4567.2|4561.2|4566.2|4560.2|6
1731697060000|2024-11-15 18:57:40|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|10
1731697070000|2024-11-15 18:57:50|4566.2|4560.2|4565.2|4559.2|4566.2|4560.2|4564.7|4558.7|25
1731697080000|2024-11-15 18:58:00|4565.7|4559.7|4567.2|4561.2|4567.2|4561.2|4565.7|4559.7|47
1731697090000|2024-11-15 18:58:10|4566.7|4560.7|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|6
1731697100000|2024-11-15 18:58:20|4566.7|4560.7|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|5
1731697110000|2024-11-15 18:58:30|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|2
1731697120000|2024-11-15 18:58:40|4567.8|4561.8|4568.7|4562.7|4568.7|4562.7|4567.7|4561.7|15
1731697130000|2024-11-15 18:58:50|4569.2|4563.2|4569.8|4563.8|4569.8|4563.8|4569.2|4563.2|124
1731697140000|2024-11-15 18:59:00|4569.7|4563.7|4569.7|4563.7|4570.7|4564.7|4569.7|4563.7|28
1731697150000|2024-11-15 18:59:10|||||||||1
1731697160000|2024-11-15 18:59:20|4569.8|4563.8|4570.2|4564.2|4570.3|4564.3|4569.8|4563.8|11
1731697170000|2024-11-15 18:59:30|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|23
1731697180000|2024-11-15 18:59:40|||||||||3
1731697190000|2024-11-15 18:59:50|4569.3|4563.3|4569.8|4563.8|4569.8|4563.8|4568.7|4562.7|13
1731697200000|2024-11-15 19:00:00|4569.3|4563.3|4570.3|4564.3|4570.3|4564.3|4569.3|4563.3|4
1731697210000|2024-11-15 19:00:10|4569.8|4563.8|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|3
1731697220000|2024-11-15 19:00:20|4569.7|4563.7|4569.7|4563.7|4569.8|4563.8|4569.7|4563.7|0
1731697230000|2024-11-15 19:00:30|4568.7|4562.7|4567.8|4561.8|4568.9|4562.9|4567.8|4561.8|205
1731697240000|2024-11-15 19:00:40|4567.3|4561.3|4569.4|4563.4|4569.4|4563.4|4567.3|4561.3|227
1731697250000|2024-11-15 19:00:50|4569.5|4563.5|4569.9|4563.9|4570.7|4564.7|4568.9|4562.9|65
1731697260000|2024-11-15 19:01:00|4570.4|4564.4|4569.9|4563.9|4570.4|4564.4|4569.9|4563.9|29
1731697270000|2024-11-15 19:01:10|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|3
1731697290000|2024-11-15 19:01:30|4569.4|4563.4|4568.9|4562.9|4569.4|4563.4|4568.8|4562.8|7
1731697300000|2024-11-15 19:01:40|4568.8|4562.8|4568.3|4562.3|4568.8|4562.8|4567.9|4561.9|3
1731697310000|2024-11-15 19:01:50|4568.4|4562.4|4567.8|4561.8|4568.4|4562.4|4567.8|4561.8|33
1731697320000|2024-11-15 19:02:00|4568.3|4562.3|4568.4|4562.4|4568.8|4562.8|4568.3|4562.3|5
1731697330000|2024-11-15 19:02:10|4568.8|4562.8|4568.9|4562.9|4569.4|4563.4|4568.8|4562.8|4
1731697340000|2024-11-15 19:02:20|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4568.9|4562.9|5
1731697350000|2024-11-15 19:02:30|4568.9|4562.9|4568.9|4562.9|4569.4|4563.4|4568.9|4562.9|4
1731697360000|2024-11-15 19:02:40|4568.8|4562.8|4568.9|4562.9|4569.4|4563.4|4568.8|4562.8|9
1731697370000|2024-11-15 19:02:50|4567.9|4561.9|4566.9|4560.9|4567.9|4561.9|4566.8|4560.8|6
1731697380000|2024-11-15 19:03:00|4567.4|4561.4|4566.9|4560.9|4567.4|4561.4|4566.9|4560.9|8
1731697390000|2024-11-15 19:03:10|4567.4|4561.4|4567.4|4561.4|4567.9|4561.9|4567.4|4561.4|11
1731697400000|2024-11-15 19:03:20|4566.9|4560.9|4567.4|4561.4|4567.9|4561.9|4566.9|4560.9|7
1731697410000|2024-11-15 19:03:30|4567.5|4561.5|4567.8|4561.8|4567.9|4561.9|4567.4|4561.4|18
1731697420000|2024-11-15 19:03:40|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.4|4560.4|8
1731697430000|2024-11-15 19:03:50|4566.4|4560.4|4566.4|4560.4|4566.8|4560.8|4566.4|4560.4|2
1731697440000|2024-11-15 19:04:00|4566.8|4560.8|4566.9|4560.9|4566.9|4560.9|4566.8|4560.8|9
1731697450000|2024-11-15 19:04:10|4566.8|4560.8|4566.9|4560.9|4566.9|4560.9|4566.8|4560.8|6
1731697460000|2024-11-15 19:04:20|4567.4|4561.4|4567.3|4561.3|4567.4|4561.4|4567.3|4561.3|3
1731697470000|2024-11-15 19:04:30|4566.9|4560.9|4563.8|4557.8|4567.3|4561.3|4563.8|4557.8|97
1731697480000|2024-11-15 19:04:40|4563.9|4557.9|4563.9|4557.9|4564.3|4558.3|4563.9|4557.9|4
1731697490000|2024-11-15 19:04:50|4563.8|4557.8|4564.9|4558.9|4564.9|4558.9|4562.9|4556.9|56
1731697500000|2024-11-15 19:05:00|4564.8|4558.8|4565.4|4559.4|4565.8|4559.8|4564.8|4558.8|8
1731697510000|2024-11-15 19:05:10|4564.9|4558.9|4565.9|4559.9|4565.9|4559.9|4564.9|4558.9|4
1731697520000|2024-11-15 19:05:20|||||||||4
1731697530000|2024-11-15 19:05:30|4565.4|4559.4|4565.9|4559.9|4565.9|4559.9|4565.4|4559.4|2
1731697540000|2024-11-15 19:05:40|4565.4|4559.4|4565.8|4559.8|4565.8|4559.8|4565.4|4559.4|1
1731697550000|2024-11-15 19:05:50|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|8
1731697560000|2024-11-15 19:06:00|||||||||2
1731697570000|2024-11-15 19:06:10|4566.4|4560.4|4564.9|4558.9|4566.4|4560.4|4564.8|4558.8|12
1731697580000|2024-11-15 19:06:20|4566.4|4560.4|4565.4|4559.4|4566.4|4560.4|4565.4|4559.4|5
1731697590000|2024-11-15 19:06:30|4565.8|4559.8|4563.8|4557.8|4565.8|4559.8|4563.4|4557.4|4
1731697600000|2024-11-15 19:06:40|4563.4|4557.4|4563.4|4557.4|4563.9|4557.9|4563.4|4557.4|2
1731697610000|2024-11-15 19:06:50|4563.5|4557.5|4565.4|4559.4|4565.4|4559.4|4563.5|4557.5|5
1731697620000|2024-11-15 19:07:00|4564.9|4558.9|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|4
1731697630000|2024-11-15 19:07:10|4565.9|4559.9|4566.4|4560.4|4566.9|4560.9|4565.9|4559.9|23
1731697640000|2024-11-15 19:07:20|4566.9|4560.9|4567.4|4561.4|4567.9|4561.9|4566.4|4560.4|25
1731697650000|2024-11-15 19:07:30|4566.9|4560.9|4567.9|4561.9|4567.9|4561.9|4566.9|4560.9|6
1731697670000|2024-11-15 19:07:50|4568.9|4562.9|4566.4|4560.4|4568.9|4562.9|4566.4|4560.4|21
1731697680000|2024-11-15 19:08:00|4566.5|4560.5|4566.4|4560.4|4566.9|4560.9|4566.4|4560.4|3
1731697700000|2024-11-15 19:08:20|4566.5|4560.5|4566.4|4560.4|4566.9|4560.9|4566.4|4560.4|1
1731697710000|2024-11-15 19:08:30|4566.5|4560.5|4566.4|4560.4|4566.5|4560.5|4566.4|4560.4|3
1731697720000|2024-11-15 19:08:40|4566|4560|4566|4560|4566|4560|4566|4560|0
1731697730000|2024-11-15 19:08:50|4566.4|4560.4|4565.9|4559.9|4566.4|4560.4|4565.4|4559.4|17
1731697740000|2024-11-15 19:09:00|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.9|4560.9|5
1731697750000|2024-11-15 19:09:10|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.9|4560.9|3
1731697760000|2024-11-15 19:09:20|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|8
1731697770000|2024-11-15 19:09:30|4566.9|4560.9|4566.9|4560.9|4567.8|4561.8|4566.9|4560.9|11
1731697780000|2024-11-15 19:09:40|4567.4|4561.4|4566.9|4560.9|4567.4|4561.4|4566.9|4560.9|7
1731697790000|2024-11-15 19:09:50|4567.3|4561.3|4566.3|4560.3|4567.4|4561.4|4565.9|4559.9|1
1731697800000|2024-11-15 19:10:00|4565.8|4559.8|4566.8|4560.8|4566.8|4560.8|4565.8|4559.8|12
1731697810000|2024-11-15 19:10:10|4565.9|4559.9|4565.4|4559.4|4566.4|4560.4|4565.4|4559.4|8
1731697820000|2024-11-15 19:10:20|4564.9|4558.9|4565.4|4559.4|4565.9|4559.9|4564.9|4558.9|11
1731697830000|2024-11-15 19:10:30|4565.9|4559.9|4565.9|4559.9|4566.4|4560.4|4565.4|4559.4|11
1731697840000|2024-11-15 19:10:40|4565.4|4559.4|4565.9|4559.9|4565.9|4559.9|4564.9|4558.9|2
1731697850000|2024-11-15 19:10:50|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|17
1731697870000|2024-11-15 19:11:10|4565.9|4559.9|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|12
1731697880000|2024-11-15 19:11:20|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|17
1731697890000|2024-11-15 19:11:30|4565.9|4559.9|4566.9|4560.9|4566.9|4560.9|4565.9|4559.9|37
1731697900000|2024-11-15 19:11:40|4566.8|4560.8|4564.4|4558.4|4566.8|4560.8|4562.9|4556.9|37
1731697910000|2024-11-15 19:11:50|4563.9|4557.9|4564.9|4558.9|4567.9|4561.9|4563.8|4557.8|124
1731697920000|2024-11-15 19:12:00|4564.4|4558.4|4565.4|4559.4|4565.4|4559.4|4564.4|4558.4|135
1731697930000|2024-11-15 19:12:10|4564.9|4558.9|4566.9|4560.9|4567.4|4561.4|4564.8|4558.8|24
1731697940000|2024-11-15 19:12:20|4567.4|4561.4|4566.9|4560.9|4567.4|4561.4|4566.9|4560.9|17
1731697950000|2024-11-15 19:12:30|4566.4|4560.4|4563.8|4557.8|4566.4|4560.4|4563.8|4557.8|9
1731697960000|2024-11-15 19:12:40|4563.4|4557.4|4563.9|4557.9|4564.4|4558.4|4563.4|4557.4|19
1731697970000|2024-11-15 19:12:50|4565.4|4559.4|4566.9|4560.9|4566.9|4560.9|4564.9|4558.9|128
1731697980000|2024-11-15 19:13:00|4566.8|4560.8|4563.9|4557.9|4566.8|4560.8|4562.9|4556.9|51
1731697990000|2024-11-15 19:13:10|4563.4|4557.4|4563.9|4557.9|4564.4|4558.4|4561.9|4555.9|75
1731698000000|2024-11-15 19:13:20|4562.8|4556.8|4560.4|4554.4|4562.9|4556.9|4558.9|4552.9|126
1731698010000|2024-11-15 19:13:30|4560.9|4554.9|4558.9|4552.9|4560.9|4554.9|4557.9|4551.9|63
1731698020000|2024-11-15 19:13:40|4559.4|4553.4|4557.9|4551.9|4559.9|4553.9|4557.5|4551.5|146
1731698030000|2024-11-15 19:13:50|4558|4552|4557|4551|4561|4555|4556.5|4550.5|111
1731698040000|2024-11-15 19:14:00|4556.9|4550.9|4553|4547|4556.9|4550.9|4552.9|4546.9|111
1731698050000|2024-11-15 19:14:10|4554|4548|4551.9|4545.9|4554|4548|4551.9|4545.9|105
1731698060000|2024-11-15 19:14:20|4552.9|4546.9|4551.9|4545.9|4552.9|4546.9|4551.9|4545.9|107
1731698070000|2024-11-15 19:14:30|4550.9|4544.9|4549.9|4543.9|4551.9|4545.9|4548.9|4542.9|154
1731698080000|2024-11-15 19:14:40|4548.9|4542.9|4548.5|4542.5|4549|4543|4547.4|4541.4|94
1731698090000|2024-11-15 19:14:50|4547.9|4541.9|4548.9|4542.9|4549.5|4543.5|4546.5|4540.5|124
1731698100000|2024-11-15 19:15:00|4550.4|4544.4|4550.5|4544.5|4551|4545|4549.5|4543.5|150
1731698110000|2024-11-15 19:15:10|4551.9|4545.9|4554|4548|4554|4548|4550.4|4544.4|179
1731698120000|2024-11-15 19:15:20|4554.5|4548.5|4553.5|4547.5|4554.5|4548.5|4553.4|4547.4|31
1731698130000|2024-11-15 19:15:30|4553|4547|4556|4550|4556|4550|4553|4547|216
1731698140000|2024-11-15 19:15:40|4555.6|4549.6|4557|4551|4557|4551|4555.6|4549.6|83
1731698150000|2024-11-15 19:15:50|4556.6|4550.6|4556.5|4550.5|4557|4551|4556.1|4550.1|42
1731698160000|2024-11-15 19:16:00|4557.5|4551.5|4558.5|4552.5|4559|4553|4557|4551|78
1731698170000|2024-11-15 19:16:10|4558|4552|4557.5|4551.5|4558|4552|4557.5|4551.5|4
1731698180000|2024-11-15 19:16:20|4558.4|4552.4|4560|4554|4560|4554|4557.5|4551.5|56
1731698190000|2024-11-15 19:16:30|4559.5|4553.5|4558.5|4552.5|4559.5|4553.5|4558.5|4552.5|1
1731698200000|2024-11-15 19:16:40|4558|4552|4556.4|4550.4|4558.5|4552.5|4556.4|4550.4|38
1731698210000|2024-11-15 19:16:50|4556.5|4550.5|4557|4551|4557.9|4551.9|4556.5|4550.5|6
1731698220000|2024-11-15 19:17:00|4557.4|4551.4|4558|4552|4558|4552|4557.4|4551.4|1
1731698230000|2024-11-15 19:17:10|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4556.9|4550.9|16
1731698240000|2024-11-15 19:17:20|4557.5|4551.5|4558.4|4552.4|4558.4|4552.4|4557.5|4551.5|2
1731698250000|2024-11-15 19:17:30|4558|4552|4558|4552|4558.4|4552.4|4557.9|4551.9|5
1731698260000|2024-11-15 19:17:40|4558.4|4552.4|4558|4552|4558.5|4552.5|4558|4552|1
1731698270000|2024-11-15 19:17:50|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|4558|4552|11
1731698280000|2024-11-15 19:18:00|4557.9|4551.9|4557|4551|4558.5|4552.5|4557|4551|10
1731698290000|2024-11-15 19:18:10|4557.9|4551.9|4558|4552|4558|4552|4557.4|4551.4|9
1731698300000|2024-11-15 19:18:20|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|53
1731698310000|2024-11-15 19:18:30|4558.5|4552.5|4558.5|4552.5|4559|4553|4558|4552|13
1731698320000|2024-11-15 19:18:40|4558|4552|4557|4551|4558|4552|4556.5|4550.5|56
1731698330000|2024-11-15 19:18:50|4557.5|4551.5|4559|4553|4559.4|4553.4|4557.5|4551.5|8
1731698340000|2024-11-15 19:19:00|4559.4|4553.4|4557.5|4551.5|4559.4|4553.4|4557.5|4551.5|24
1731698350000|2024-11-15 19:19:10|4557.7|4551.7|4559|4553|4559|4553|4557.7|4551.7|7
1731698360000|2024-11-15 19:19:20|4559.5|4553.5|4560|4554|4560|4554|4559|4553|9
1731698370000|2024-11-15 19:19:30|4559.5|4553.5|4560|4554|4560|4554|4559|4553|24
1731698380000|2024-11-15 19:19:40|4559|4553|4559|4553|4559|4553|4559|4553|26
1731698390000|2024-11-15 19:19:50|4558.1|4552.1|4560.5|4554.5|4561|4555|4558.1|4552.1|18
1731891600000|2024-11-18 01:00:00|4564.3|4558.3|4573.8|4567.8|4573.8|4567.8|4564.3|4558.3|40
1731891610000|2024-11-18 01:00:10|4573.9|4567.9|4580.8|4574.8|4581.8|4575.8|4573.8|4567.8|58
1731891620000|2024-11-18 01:00:20|4580.9|4574.9|4577.4|4571.4|4582.3|4576.3|4573.9|4567.9|25
1731891630000|2024-11-18 01:00:30|4578.4|4572.4|4581.8|4575.8|4581.8|4575.8|4578|4572|18
1731891640000|2024-11-18 01:00:40|4581.3|4575.3|4578.8|4572.8|4581.8|4575.8|4578.8|4572.8|7
1731891650000|2024-11-18 01:00:50|4579.3|4573.3|4575.8|4569.8|4579.3|4573.3|4575.4|4569.4|8
1731891660000|2024-11-18 01:01:00|4574.8|4568.8|4572.3|4566.3|4574.8|4568.8|4570.3|4564.3|23
1731891670000|2024-11-18 01:01:10|4572.8|4566.8|4573.8|4567.8|4575.3|4569.3|4572.8|4566.8|6
1731891680000|2024-11-18 01:01:20|4573.3|4567.3|4573.3|4567.3|4574.7|4568.7|4571.3|4565.3|16
1731891690000|2024-11-18 01:01:30|4572.8|4566.8|4577.8|4571.8|4577.8|4571.8|4571.3|4565.3|30
1731891700000|2024-11-18 01:01:40|4577.3|4571.3|4575.3|4569.3|4577.8|4571.8|4575.3|4569.3|2
1731891710000|2024-11-18 01:01:50|4576.3|4570.3|4574.8|4568.8|4576.3|4570.3|4574.8|4568.8|5
1731891720000|2024-11-18 01:02:00|4575.3|4569.3|4581.3|4575.3|4581.3|4575.3|4575.3|4569.3|13
1731891730000|2024-11-18 01:02:10|4581.7|4575.7|4582.3|4576.3|4582.3|4576.3|4579.8|4573.8|9
1731891740000|2024-11-18 01:02:20|4582.8|4576.8|4582.3|4576.3|4583.3|4577.3|4582.3|4576.3|5
1731891750000|2024-11-18 01:02:30|||||||||1
1731891760000|2024-11-18 01:02:40|4580.3|4574.3|4580.3|4574.3|4580.8|4574.8|4578.3|4572.3|3
1731891770000|2024-11-18 01:02:50|4580.8|4574.8|4580.3|4574.3|4581.3|4575.3|4579.8|4573.8|2
1731891780000|2024-11-18 01:03:00|4580.2|4574.2|4579.8|4573.8|4580.8|4574.8|4579.3|4573.3|4
1731891790000|2024-11-18 01:03:10|4579.7|4573.7|4579.3|4573.3|4580.3|4574.3|4579.3|4573.3|4
1731891800000|2024-11-18 01:03:20|4577.3|4571.3|4575.8|4569.8|4577.3|4571.3|4575.8|4569.8|4
1731891810000|2024-11-18 01:03:30|||||||||1
1731891820000|2024-11-18 01:03:40|4576.3|4570.3|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|0
1731891830000|2024-11-18 01:03:50|4576.8|4570.8|4577.2|4571.2|4577.3|4571.3|4576.3|4570.3|0
1731891840000|2024-11-18 01:04:00|4576.8|4570.8|4574.3|4568.3|4577.3|4571.3|4574.3|4568.3|2
1731891850000|2024-11-18 01:04:10|4574.8|4568.8|4575.3|4569.3|4575.3|4569.3|4574.3|4568.3|2
1731891860000|2024-11-18 01:04:20|4575.4|4569.4|4580.3|4574.3|4580.3|4574.3|4575.3|4569.3|5
1731891870000|2024-11-18 01:04:30|4580.8|4574.8|4576.3|4570.3|4580.8|4574.8|4575.8|4569.8|6
1731891880000|2024-11-18 01:04:40|4574.8|4568.8|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|3
1731891890000|2024-11-18 01:04:50|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4
1731891900000|2024-11-18 01:05:00|4575.3|4569.3|4572.8|4566.8|4575.3|4569.3|4572.8|4566.8|4
1731891910000|2024-11-18 01:05:10|4572.3|4566.3|4572.9|4566.9|4574.3|4568.3|4572.3|4566.3|17
1731891920000|2024-11-18 01:05:20|4573.3|4567.3|4572.3|4566.3|4574.8|4568.8|4572.3|4566.3|3
1731891930000|2024-11-18 01:05:30|4572.2|4566.2|4568.3|4562.3|4572.2|4566.2|4567.8|4561.8|4
1731891940000|2024-11-18 01:05:40|4567.9|4561.9|4564.9|4558.9|4568.3|4562.3|4564.9|4558.9|0
1731891950000|2024-11-18 01:05:50|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|0
1731891960000|2024-11-18 01:06:00|4563.8|4557.8|4565.9|4559.9|4568.3|4562.3|4561.9|4555.9|11
1731891970000|2024-11-18 01:06:10|4565.8|4559.8|4566.3|4560.3|4566.8|4560.8|4564.4|4558.4|5
1731891980000|2024-11-18 01:06:20|4565.8|4559.8|4566.9|4560.9|4569.8|4563.8|4565.3|4559.3|3
1731891990000|2024-11-18 01:06:30|4566.8|4560.8|4566.8|4560.8|4566.9|4560.9|4565.3|4559.3|9
1731892000000|2024-11-18 01:06:40|4565.9|4559.9|4566.8|4560.8|4568.3|4562.3|4564.9|4558.9|4
1731892010000|2024-11-18 01:06:50|4567.3|4561.3|4564.3|4558.3|4567.9|4561.9|4563.9|4557.9|1
1731892020000|2024-11-18 01:07:00|4565.8|4559.8|4563.4|4557.4|4566.4|4560.4|4563.4|4557.4|7
1731892030000|2024-11-18 01:07:10|4562.9|4556.9|4561.9|4555.9|4564.9|4558.9|4561.9|4555.9|3
1731892040000|2024-11-18 01:07:20|4561.8|4555.8|4561.4|4555.4|4562.9|4556.9|4561.3|4555.3|6
1731892050000|2024-11-18 01:07:30|4561.9|4555.9|4562.3|4556.3|4564.9|4558.9|4561.9|4555.9|1
1731892060000|2024-11-18 01:07:40|4561.9|4555.9|4560.3|4554.3|4562.3|4556.3|4559.8|4553.8|7
1731892070000|2024-11-18 01:07:50|4559.9|4553.9|4558.9|4552.9|4559.9|4553.9|4558.9|4552.9|2
1731892080000|2024-11-18 01:08:00|4559.3|4553.3|4564.3|4558.3|4564.8|4558.8|4557.9|4551.9|12
1731892090000|2024-11-18 01:08:10|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4562.9|4556.9|5
1731892100000|2024-11-18 01:08:20|4565.3|4559.3|4561.3|4555.3|4565.3|4559.3|4561.3|4555.3|13
1731892110000|2024-11-18 01:08:30|4559.8|4553.8|4559.3|4553.3|4560.3|4554.3|4557.3|4551.3|22
1731892120000|2024-11-18 01:08:40|4561.3|4555.3|4558.8|4552.8|4561.3|4555.3|4558.8|4552.8|7
1731892130000|2024-11-18 01:08:50|4559.2|4553.2|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|3
1731892140000|2024-11-18 01:09:00|4561.3|4555.3|4560.3|4554.3|4561.3|4555.3|4559.3|4553.3|6
1731892150000|2024-11-18 01:09:10|4558.5|4552.5|4558.3|4552.3|4560.8|4554.8|4557.9|4551.9|12
1731892160000|2024-11-18 01:09:20|4558.4|4552.4|4558.8|4552.8|4560.3|4554.3|4558.4|4552.4|1
1731892170000|2024-11-18 01:09:30|4558.9|4552.9|4560.3|4554.3|4560.3|4554.3|4558.9|4552.9|2
1731892180000|2024-11-18 01:09:40|4559.9|4553.9|4559.4|4553.4|4560.3|4554.3|4559.4|4553.4|7
1731892190000|2024-11-18 01:09:50|4559.8|4553.8|4559.9|4553.9|4560.8|4554.8|4558.4|4552.4|6
1731892200000|2024-11-18 01:10:00|4559.8|4553.8|4560.8|4554.8|4560.8|4554.8|4559.8|4553.8|4
1731892210000|2024-11-18 01:10:10|4560.3|4554.3|4558.3|4552.3|4560.3|4554.3|4558.3|4552.3|2
1731892220000|2024-11-18 01:10:20|4558.8|4552.8|4559.3|4553.3|4559.8|4553.8|4558.8|4552.8|1
1731892230000|2024-11-18 01:10:30|4558.9|4552.9|4559.3|4553.3|4560.2|4554.2|4558.9|4552.9|1
1731892240000|2024-11-18 01:10:40|4558.9|4552.9|4558.8|4552.8|4559.3|4553.3|4558.8|4552.8|0
1731892250000|2024-11-18 01:10:50|4558.4|4552.4|4558.8|4552.8|4558.9|4552.9|4557.3|4551.3|3
1731892260000|2024-11-18 01:11:00|4558.3|4552.3|4557.3|4551.3|4558.8|4552.8|4557.3|4551.3|1
1731892270000|2024-11-18 01:11:10|4555.4|4549.4|4555.8|4549.8|4555.9|4549.9|4555.4|4549.4|3
1731892280000|2024-11-18 01:11:20|4554.8|4548.8|4553.9|4547.9|4554.8|4548.8|4553.9|4547.9|4
1731892290000|2024-11-18 01:11:30|4553.8|4547.8|4553.3|4547.3|4553.9|4547.9|4551.9|4545.9|3
1731892300000|2024-11-18 01:11:40|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.3|4547.3|0
1731892310000|2024-11-18 01:11:50|4553.9|4547.9|4553.8|4547.8|4553.9|4547.9|4553.8|4547.8|0
1731892320000|2024-11-18 01:12:00|4553.9|4547.9|4554.8|4548.8|4554.8|4548.8|4553.8|4547.8|0
1731892330000|2024-11-18 01:12:10|4555.3|4549.3|4555.3|4549.3|4555.8|4549.8|4555.3|4549.3|5
1731892340000|2024-11-18 01:12:20|||||||||2
1731892350000|2024-11-18 01:12:30|4555.2|4549.2|4552.8|4546.8|4555.2|4549.2|4552.8|4546.8|4
1731892360000|2024-11-18 01:12:40|4552.4|4546.4|4552.3|4546.3|4552.8|4546.8|4551.8|4545.8|0
1731892370000|2024-11-18 01:12:50|4551.4|4545.4|4553.9|4547.9|4554.3|4548.3|4550.9|4544.9|9
1731892380000|2024-11-18 01:13:00|4553.8|4547.8|4555.3|4549.3|4555.3|4549.3|4553.3|4547.3|4
1731892390000|2024-11-18 01:13:10|4554.9|4548.9|4555.8|4549.8|4555.8|4549.8|4554.3|4548.3|6
1731892400000|2024-11-18 01:13:20|4554.9|4548.9|4555.8|4549.8|4555.8|4549.8|4554.9|4548.9|34
1731892410000|2024-11-18 01:13:30|4555.7|4549.7|4554.8|4548.8|4555.8|4549.8|4554.8|4548.8|4
1731892420000|2024-11-18 01:13:40|4553.9|4547.9|4553.9|4547.9|4554.9|4548.9|4553.9|4547.9|0
1731892430000|2024-11-18 01:13:50|4554.8|4548.8|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|0
1731892440000|2024-11-18 01:14:00|4553.9|4547.9|4554.8|4548.8|4554.8|4548.8|4553.9|4547.9|0
1731892450000|2024-11-18 01:14:10|4554.3|4548.3|4553.9|4547.9|4554.3|4548.3|4553.9|4547.9|0
1731892460000|2024-11-18 01:14:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|2
1731892470000|2024-11-18 01:14:30|4555.4|4549.4|4554.9|4548.9|4555.4|4549.4|4554.8|4548.8|2
1731892480000|2024-11-18 01:14:40|4554.8|4548.8|4553.9|4547.9|4554.8|4548.8|4553.9|4547.9|0
1731892490000|2024-11-18 01:14:50|4552.9|4546.9|4550.9|4544.9|4552.9|4546.9|4550.9|4544.9|0
1731892500000|2024-11-18 01:15:00|4551.8|4545.8|4551.3|4545.3|4552.8|4546.8|4550.9|4544.9|5
1731892510000|2024-11-18 01:15:10|4551.8|4545.8|4553.3|4547.3|4553.3|4547.3|4551.8|4545.8|4
1731892520000|2024-11-18 01:15:20|4552.9|4546.9|4551.8|4545.8|4553.3|4547.3|4551.3|4545.3|4
1731892530000|2024-11-18 01:15:30|4550.9|4544.9|4550.9|4544.9|4551.3|4545.3|4550.8|4544.8|0
1731892540000|2024-11-18 01:15:40|4551.3|4545.3|4551.9|4545.9|4552.3|4546.3|4550.9|4544.9|1
1731892550000|2024-11-18 01:15:50|4552.3|4546.3|4553.3|4547.3|4553.3|4547.3|4551.9|4545.9|2
1731892560000|2024-11-18 01:16:00|4552.9|4546.9|4553.8|4547.8|4553.8|4547.8|4552.9|4546.9|0
1731892570000|2024-11-18 01:16:10|4554.3|4548.3|4554.8|4548.8|4554.8|4548.8|4553.9|4547.9|2
1731892580000|2024-11-18 01:16:20|4554.9|4548.9|4554.9|4548.9|4555.3|4549.3|4554.9|4548.9|0
1731892590000|2024-11-18 01:16:30|4554.8|4548.8|4554.3|4548.3|4554.8|4548.8|4553.8|4547.8|1
1731892600000|2024-11-18 01:16:40|4553.9|4547.9|4554.8|4548.8|4554.8|4548.8|4553.9|4547.9|0
1731892610000|2024-11-18 01:16:50|4554.9|4548.9|4552.9|4546.9|4555.3|4549.3|4552.9|4546.9|2
1731892620000|2024-11-18 01:17:00|4553.3|4547.3|4553.8|4547.8|4554.9|4548.9|4553.3|4547.3|0
1731892630000|2024-11-18 01:17:10|4553.9|4547.9|4552.8|4546.8|4553.9|4547.9|4552.3|4546.3|0
1731892650000|2024-11-18 01:17:30|4552.3|4546.3|4552.8|4546.8|4552.8|4546.8|4552.3|4546.3|0
1731892660000|2024-11-18 01:17:40|4553.7|4547.7|4553.8|4547.8|4553.8|4547.8|4553.3|4547.3|0
1731892670000|2024-11-18 01:17:50|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|1
1731892680000|2024-11-18 01:18:00|4553.3|4547.3|4553.9|4547.9|4553.9|4547.9|4553.3|4547.3|0
1731892690000|2024-11-18 01:18:10|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1731892700000|2024-11-18 01:18:20|4555.8|4549.8|4555.3|4549.3|4555.8|4549.8|4554.9|4548.9|2
1731892710000|2024-11-18 01:18:30|4554.9|4548.9|4555.8|4549.8|4555.8|4549.8|4554.9|4548.9|0
1731892720000|2024-11-18 01:18:40|4554.9|4548.9|4555.3|4549.3|4555.3|4549.3|4554.9|4548.9|0
1731892730000|2024-11-18 01:18:50|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.3|4549.3|12
1731892740000|2024-11-18 01:19:00|4556.3|4550.3|4554.9|4548.9|4556.3|4550.3|4554.9|4548.9|16
1731892750000|2024-11-18 01:19:10|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1731892760000|2024-11-18 01:19:20|4555.3|4549.3|4555.8|4549.8|4555.8|4549.8|4555.3|4549.3|4
1731892770000|2024-11-18 01:19:30|4554.8|4548.8|4554.9|4548.9|4554.9|4548.9|4554.8|4548.8|2
1731892780000|2024-11-18 01:19:40|4554.8|4548.8|4554.8|4548.8|4554.9|4548.9|4554.8|4548.8|0
1731892790000|2024-11-18 01:19:50|4553.9|4547.9|4553.9|4547.9|4554.3|4548.3|4553.8|4547.8|2
1731892800000|2024-11-18 01:20:00|4553.4|4547.4|4552.9|4546.9|4553.4|4547.4|4552.9|4546.9|0
1731892810000|2024-11-18 01:20:10|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4552.9|4546.9|0
1731892820000|2024-11-18 01:20:20|4552.3|4546.3|4552.8|4546.8|4552.9|4546.9|4552.3|4546.3|2
1731892830000|2024-11-18 01:20:30|4553.3|4547.3|4553.9|4547.9|4554.3|4548.3|4552.9|4546.9|7
1731892840000|2024-11-18 01:20:40|4554.3|4548.3|4557.3|4551.3|4557.9|4551.9|4553.9|4547.9|7
1731892860000|2024-11-18 01:21:00|4556|4550|4553.3|4547.3|4556.3|4550.3|4552.8|4546.8|3
1731892870000|2024-11-18 01:21:10|4552.8|4546.8|4552.9|4546.9|4553.4|4547.4|4552.8|4546.8|1
1731892880000|2024-11-18 01:21:20|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731892890000|2024-11-18 01:21:30|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|2
1731892900000|2024-11-18 01:21:40|4551.3|4545.3|4550.8|4544.8|4551.8|4545.8|4550.8|4544.8|1
1731892910000|2024-11-18 01:21:50|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4
1731892920000|2024-11-18 01:22:00|4549.3|4543.3|4550.9|4544.9|4551.3|4545.3|4549.3|4543.3|3
1731892930000|2024-11-18 01:22:10|4551.9|4545.9|4550.8|4544.8|4552.3|4546.3|4550.8|4544.8|2
1731892940000|2024-11-18 01:22:20|4550.4|4544.4|4551.9|4545.9|4551.9|4545.9|4550.4|4544.4|0
1731892950000|2024-11-18 01:22:30|4552.3|4546.3|4550.9|4544.9|4552.8|4546.8|4550.9|4544.9|1
1731892960000|2024-11-18 01:22:40|4550.4|4544.4|4550.8|4544.8|4550.8|4544.8|4549.3|4543.3|33
1731892970000|2024-11-18 01:22:50|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731892980000|2024-11-18 01:23:00|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|2
1731892990000|2024-11-18 01:23:10|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|0
1731893000000|2024-11-18 01:23:20|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|0
1731893010000|2024-11-18 01:23:30|||||||||2
1731893020000|2024-11-18 01:23:40|4550.8|4544.8|4549.8|4543.8|4550.8|4544.8|4549.8|4543.8|3
1731893030000|2024-11-18 01:23:50|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|2
1731893040000|2024-11-18 01:24:00|4550.3|4544.3|4550.3|4544.3|4550.8|4544.8|4549.3|4543.3|3
1731893050000|2024-11-18 01:24:10|4550.7|4544.7|4552.8|4546.8|4552.8|4546.8|4550.7|4544.7|3
1731893060000|2024-11-18 01:24:20|4552.9|4546.9|4553.3|4547.3|4553.8|4547.8|4552.9|4546.9|2
1731893070000|2024-11-18 01:24:30|4552.8|4546.8|4552.8|4546.8|4553.8|4547.8|4552.8|4546.8|1
1731893080000|2024-11-18 01:24:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|1
1731893090000|2024-11-18 01:24:50|4551.3|4545.3|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|0
1731893100000|2024-11-18 01:25:00|4551.3|4545.3|4550.8|4544.8|4551.8|4545.8|4550.8|4544.8|1
1731893110000|2024-11-18 01:25:10|4551.3|4545.3|4552.8|4546.8|4552.8|4546.8|4551.3|4545.3|1
1731893130000|2024-11-18 01:25:30|4552.3|4546.3|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|0
1731893140000|2024-11-18 01:25:40|4552.3|4546.3|4553.8|4547.8|4553.8|4547.8|4552.3|4546.3|1
1731893150000|2024-11-18 01:25:50|4552.9|4546.9|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|0
1731893160000|2024-11-18 01:26:00|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|1
1731893170000|2024-11-18 01:26:10|4553.8|4547.8|4556.8|4550.8|4556.8|4550.8|4553.8|4547.8|3
1731893180000|2024-11-18 01:26:20|4556.3|4550.3|4557.9|4551.9|4558.3|4552.3|4556.3|4550.3|1
1731893190000|2024-11-18 01:26:30|4558.3|4552.3|4560.3|4554.3|4560.3|4554.3|4558.3|4552.3|2
1731893200000|2024-11-18 01:26:40|4560.8|4554.8|4561.8|4555.8|4562.3|4556.3|4559.9|4553.9|3
1731893210000|2024-11-18 01:26:50|4560.9|4554.9|4560.8|4554.8|4561.8|4555.8|4560.8|4554.8|2
1731893220000|2024-11-18 01:27:00|4560.3|4554.3|4560.9|4554.9|4562.4|4556.4|4559.9|4553.9|7
1731893240000|2024-11-18 01:27:20|4560.3|4554.3|4561.9|4555.9|4561.9|4555.9|4559.9|4553.9|3
1731893250000|2024-11-18 01:27:30|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1731893260000|2024-11-18 01:27:40|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|1
1731893280000|2024-11-18 01:28:00|4561.3|4555.3|4560.3|4554.3|4561.4|4555.4|4559.9|4553.9|1
1731893290000|2024-11-18 01:28:10|4560.4|4554.4|4560.9|4554.9|4561.9|4555.9|4560.4|4554.4|1
1731893310000|2024-11-18 01:28:30|4560.4|4554.4|4560.3|4554.3|4560.4|4554.4|4560.3|4554.3|1
1731893340000|2024-11-18 01:29:00|4560.4|4554.4|4563.3|4557.3|4563.3|4557.3|4560.4|4554.4|3
1731893350000|2024-11-18 01:29:10|4562.9|4556.9|4563.8|4557.8|4563.8|4557.8|4562.8|4556.8|0
1731893360000|2024-11-18 01:29:20|4563.3|4557.3|4563.8|4557.8|4565.9|4559.9|4562.9|4556.9|7
1731893370000|2024-11-18 01:29:30|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1731893380000|2024-11-18 01:29:40|4562.4|4556.4|4561.4|4555.4|4562.4|4556.4|4560.9|4554.9|3
1731893390000|2024-11-18 01:29:50|4561.8|4555.8|4562.4|4556.4|4562.4|4556.4|4561.8|4555.8|2
1731893400000|2024-11-18 01:30:00|4563.3|4557.3|4565.9|4559.9|4565.9|4559.9|4563.3|4557.3|3
1731893410000|2024-11-18 01:30:10|4565.4|4559.4|4563.9|4557.9|4565.4|4559.4|4563.9|4557.9|4
1731893420000|2024-11-18 01:30:20|4564.3|4558.3|4564.9|4558.9|4564.9|4558.9|4562.9|4556.9|9
1731893430000|2024-11-18 01:30:30|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4564.8|4558.8|0
1731893440000|2024-11-18 01:30:40|4565.8|4559.8|4565.9|4559.9|4566.8|4560.8|4565.4|4559.4|0
1731893450000|2024-11-18 01:30:50|4569.9|4563.9|4573.9|4567.9|4573.9|4567.9|4569.9|4563.9|18
1731893460000|2024-11-18 01:31:00|4574.8|4568.8|4569.9|4563.9|4574.8|4568.8|4569.9|4563.9|9
1731893470000|2024-11-18 01:31:10|4567.9|4561.9|4568.4|4562.4|4568.4|4562.4|4567.9|4561.9|4
1731893480000|2024-11-18 01:31:20|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1731893600000|2024-11-18 01:33:20|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1731893620000|2024-11-18 01:33:40|4571.5|4565.5|4570.8|4564.8|4572.2|4566.2|4570.8|4564.8|136
1731893630000|2024-11-18 01:33:50|4570.9|4564.9|4570.9|4564.9|4571.3|4565.3|4570.9|4564.9|0
1731893640000|2024-11-18 01:34:00|4571.3|4565.3|4570.4|4564.4|4571.9|4565.9|4570.4|4564.4|5
1731893650000|2024-11-18 01:34:10|4570.8|4564.8|4571.4|4565.4|4572.3|4566.3|4569.9|4563.9|8
1731893660000|2024-11-18 01:34:20|4570.9|4564.9|4571.9|4565.9|4571.9|4565.9|4570.9|4564.9|1
1731893670000|2024-11-18 01:34:30|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|2
1731893680000|2024-11-18 01:34:40|4571.9|4565.9|4571.3|4565.3|4572.3|4566.3|4571.3|4565.3|3
1731893690000|2024-11-18 01:34:50|4571.4|4565.4|4572.9|4566.9|4572.9|4566.9|4571.4|4565.4|0
1731893700000|2024-11-18 01:35:00|4572.4|4566.4|4571.9|4565.9|4572.8|4566.8|4571.4|4565.4|6
1731893710000|2024-11-18 01:35:10|4572.3|4566.3|4571.4|4565.4|4572.3|4566.3|4571.4|4565.4|4
1731893720000|2024-11-18 01:35:20|4572.3|4566.3|4571.9|4565.9|4572.3|4566.3|4571.9|4565.9|0
1731893730000|2024-11-18 01:35:30|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1731893740000|2024-11-18 01:35:40|4569.4|4563.4|4568.9|4562.9|4569.8|4563.8|4568.9|4562.9|2
1731893750000|2024-11-18 01:35:50|4569.3|4563.3|4567.9|4561.9|4569.3|4563.3|4567.4|4561.4|4
1731893760000|2024-11-18 01:36:00|4568.3|4562.3|4569.4|4563.4|4569.4|4563.4|4568.3|4562.3|0
1731893770000|2024-11-18 01:36:10|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1731893780000|2024-11-18 01:36:20|4570.8|4564.8|4569.9|4563.9|4570.9|4564.9|4569.9|4563.9|0
1731893790000|2024-11-18 01:36:30|4570.3|4564.3|4569.9|4563.9|4570.4|4564.4|4569.9|4563.9|1
1731893800000|2024-11-18 01:36:40|4569.8|4563.8|4569.9|4563.9|4569.9|4563.9|4569.8|4563.8|1
1731893810000|2024-11-18 01:36:50|4570.4|4564.4|4570.9|4564.9|4571.4|4565.4|4570.4|4564.4|1
1731893820000|2024-11-18 01:37:00|4571.3|4565.3|4572.8|4566.8|4572.8|4566.8|4571.3|4565.3|2
1731893830000|2024-11-18 01:37:10|4572.9|4566.9|4572.4|4566.4|4573.8|4567.8|4572.4|4566.4|0
1731893840000|2024-11-18 01:37:20|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|3
1731893850000|2024-11-18 01:37:30|4571.8|4565.8|4570.9|4564.9|4571.8|4565.8|4570.9|4564.9|0
1731893860000|2024-11-18 01:37:40|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1731893870000|2024-11-18 01:37:50|4568.9|4562.9|4569.3|4563.3|4569.8|4563.8|4568.9|4562.9|2
1731893880000|2024-11-18 01:38:00|4569.8|4563.8|4571.9|4565.9|4571.9|4565.9|4569.3|4563.3|2
1731893890000|2024-11-18 01:38:10|4571.8|4565.8|4570.9|4564.9|4571.8|4565.8|4570.9|4564.9|0
1731893900000|2024-11-18 01:38:20|4570.4|4564.4|4569.9|4563.9|4570.4|4564.4|4569.8|4563.8|0
1731893910000|2024-11-18 01:38:30|4570.3|4564.3|4569.4|4563.4|4570.3|4564.3|4569.4|4563.4|0
1731893920000|2024-11-18 01:38:40|4568.9|4562.9|4570.9|4564.9|4570.9|4564.9|4568.9|4562.9|3
1731893930000|2024-11-18 01:38:50|4569.9|4563.9|4569.4|4563.4|4570.4|4564.4|4569.4|4563.4|0
1731893940000|2024-11-18 01:39:00|4569.9|4563.9|4568.9|4562.9|4570.9|4564.9|4568.9|4562.9|0
1731893950000|2024-11-18 01:39:10|4568.4|4562.4|4568.8|4562.8|4568.8|4562.8|4568.4|4562.4|1
1731893960000|2024-11-18 01:39:20|4568.3|4562.3|4565.9|4559.9|4568.3|4562.3|4565.9|4559.9|1
1731893970000|2024-11-18 01:39:30|4565.8|4559.8|4566.3|4560.3|4566.3|4560.3|4565.8|4559.8|0
1731893980000|2024-11-18 01:39:40|4565.9|4559.9|4565.8|4559.8|4566.3|4560.3|4565.4|4559.4|0
1731893990000|2024-11-18 01:39:50|4565.4|4559.4|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|2
1731894000000|2024-11-18 01:40:00|4565.8|4559.8|4565.9|4559.9|4566.3|4560.3|4565.3|4559.3|1
1731894010000|2024-11-18 01:40:10|4566.3|4560.3|4564.3|4558.3|4566.3|4560.3|4564.3|4558.3|2
1731894020000|2024-11-18 01:40:20|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|0
1731894030000|2024-11-18 01:40:30|4563.8|4557.8|4562.3|4556.3|4563.8|4557.8|4561.9|4555.9|0
1731894040000|2024-11-18 01:40:40|4561.9|4555.9|4563.3|4557.3|4563.3|4557.3|4561.9|4555.9|0
1731894050000|2024-11-18 01:40:50|4563.4|4557.4|4563.9|4557.9|4563.9|4557.9|4563.4|4557.4|0
1731894060000|2024-11-18 01:41:00|4563.3|4557.3|4564.8|4558.8|4564.8|4558.8|4563.3|4557.3|0
1731894070000|2024-11-18 01:41:10|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1731894080000|2024-11-18 01:41:20|4565.8|4559.8|4565.4|4559.4|4566.8|4560.8|4564.9|4558.9|4
1731894090000|2024-11-18 01:41:30|4565.3|4559.3|4565.8|4559.8|4565.8|4559.8|4565.3|4559.3|0
1731894100000|2024-11-18 01:41:40|4566.8|4560.8|4566.8|4560.8|4567.8|4561.8|4565.9|4559.9|0
1731894110000|2024-11-18 01:41:50|4566.9|4560.9|4566.9|4560.9|4567.8|4561.8|4566.9|4560.9|1
1731894120000|2024-11-18 01:42:00|4567.3|4561.3|4568.3|4562.3|4568.8|4562.8|4566.9|4560.9|1
1731894140000|2024-11-18 01:42:20|4568.8|4562.8|4567.9|4561.9|4569.3|4563.3|4567.9|4561.9|4
1731894150000|2024-11-18 01:42:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4567.9|4561.9|2
1731894160000|2024-11-18 01:42:40|4568.3|4562.3|4567.9|4561.9|4568.3|4562.3|4567.9|4561.9|0
1731894170000|2024-11-18 01:42:50|4567.8|4561.8|4567.9|4561.9|4568.3|4562.3|4567.8|4561.8|1
1731894180000|2024-11-18 01:43:00|4567.8|4561.8|4565.8|4559.8|4567.8|4561.8|4565.8|4559.8|1
1731894190000|2024-11-18 01:43:10|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1731894200000|2024-11-18 01:43:20|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564|4558|1
1731894210000|2024-11-18 01:43:30|4565.3|4559.3|4564.9|4558.9|4565.3|4559.3|4564.9|4558.9|0
1731894220000|2024-11-18 01:43:40|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4564.9|4558.9|0
1731894230000|2024-11-18 01:43:50|4564.9|4558.9|4565.3|4559.3|4565.8|4559.8|4564.9|4558.9|0
1731894240000|2024-11-18 01:44:00|4564.9|4558.9|4562.9|4556.9|4565.8|4559.8|4562.9|4556.9|1
1731894250000|2024-11-18 01:44:10|4562.8|4556.8|4562.8|4556.8|4562.9|4556.9|4562.8|4556.8|0
1731894260000|2024-11-18 01:44:20|4562.3|4556.3|4563.3|4557.3|4563.3|4557.3|4562.3|4556.3|0
1731894270000|2024-11-18 01:44:30|4562.9|4556.9|4563.8|4557.8|4563.8|4557.8|4562.8|4556.8|0
1731894280000|2024-11-18 01:44:40|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1731894290000|2024-11-18 01:44:50|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1731894300000|2024-11-18 01:45:00|4564.3|4558.3|4563.9|4557.9|4564.4|4558.4|4563.9|4557.9|2
1731894310000|2024-11-18 01:45:10|4563.8|4557.8|4563.9|4557.9|4563.9|4557.9|4563.8|4557.8|0
1731894320000|2024-11-18 01:45:20|4563.8|4557.8|4562.8|4556.8|4563.8|4557.8|4562.3|4556.3|0
1731894330000|2024-11-18 01:45:30|4562.3|4556.3|4560.3|4554.3|4562.3|4556.3|4560.3|4554.3|1
1731894360000|2024-11-18 01:46:00|4560.4|4554.4|4560.8|4554.8|4561.8|4555.8|4560.4|4554.4|0
1731894370000|2024-11-18 01:46:10|4560.3|4554.3|4560.8|4554.8|4560.8|4554.8|4560.3|4554.3|1
1731894380000|2024-11-18 01:46:20|4560.3|4554.3|4560.8|4554.8|4561.2|4555.2|4560.3|4554.3|0
1731894390000|2024-11-18 01:46:30|4560.9|4554.9|4560.8|4554.8|4561.3|4555.3|4560.3|4554.3|0
1731894400000|2024-11-18 01:46:40|4560.3|4554.3|4556.9|4550.9|4560.3|4554.3|4556.9|4550.9|0
1731894410000|2024-11-18 01:46:50|4557.3|4551.3|4557.8|4551.8|4557.8|4551.8|4557.3|4551.3|0
1731894420000|2024-11-18 01:47:00|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1731894430000|2024-11-18 01:47:10|4555.9|4549.9|4555.3|4549.3|4556.8|4550.8|4555.3|4549.3|1
1731894440000|2024-11-18 01:47:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.3|4549.3|0
1731894450000|2024-11-18 01:47:30|4555.9|4549.9|4556.3|4550.3|4556.3|4550.3|4555.8|4549.8|1
1731894460000|2024-11-18 01:47:40|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.4|4549.4|0
1731894470000|2024-11-18 01:47:50|4555.8|4549.8|4555.8|4549.8|4555.9|4549.9|4555.3|4549.3|0
1731894480000|2024-11-18 01:48:00|4554.9|4548.9|4555.9|4549.9|4555.9|4549.9|4554.4|4548.4|0
1731894490000|2024-11-18 01:48:10|4556.3|4550.3|4556.3|4550.3|4556.8|4550.8|4555.9|4549.9|0
1731894500000|2024-11-18 01:48:20|4555.9|4549.9|4555.9|4549.9|4556.8|4550.8|4555.9|4549.9|0
1731894510000|2024-11-18 01:48:30|4556.8|4550.8|4555.9|4549.9|4556.8|4550.8|4555.9|4549.9|0
1731894520000|2024-11-18 01:48:40|4556.3|4550.3|4557.3|4551.3|4557.9|4551.9|4555.9|4549.9|10
1731894530000|2024-11-18 01:48:50|4557.8|4551.8|4557.3|4551.3|4557.8|4551.8|4557.3|4551.3|0
1731894540000|2024-11-18 01:49:00|4557.8|4551.8|4559.4|4553.4|4560.3|4554.3|4557.8|4551.8|2
1731894550000|2024-11-18 01:49:10|4559.9|4553.9|4559.9|4553.9|4560.4|4554.4|4559.9|4553.9|0
1731894560000|2024-11-18 01:49:20|4559.8|4553.8|4560.3|4554.3|4560.3|4554.3|4559.8|4553.8|2
1731894570000|2024-11-18 01:49:30|4561.9|4555.9|4561.9|4555.9|4562.3|4556.3|4561.9|4555.9|0
1731894580000|2024-11-18 01:49:40|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|1
1731894600000|2024-11-18 01:50:00|4560.8|4554.8|4559.9|4553.9|4560.8|4554.8|4558.9|4552.9|0
1731894610000|2024-11-18 01:50:10|4560.3|4554.3|4560.9|4554.9|4560.9|4554.9|4559.9|4553.9|0
1731894620000|2024-11-18 01:50:20|||||||||1
1731894630000|2024-11-18 01:50:30|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4560.9|4554.9|0
1731894640000|2024-11-18 01:50:40|4561.3|4555.3|4560.9|4554.9|4561.3|4555.3|4560.9|4554.9|0
1731894660000|2024-11-18 01:51:00|4561.4|4555.4|4561.9|4555.9|4562.9|4556.9|4561.4|4555.4|2
1731894670000|2024-11-18 01:51:10|4562.3|4556.3|4562.8|4556.8|4562.8|4556.8|4562.3|4556.3|0
1731894680000|2024-11-18 01:51:20|4565.8|4559.8|4564.9|4558.9|4566.3|4560.3|4564.9|4558.9|6
1731894690000|2024-11-18 01:51:30|4565|4559|4564.3|4558.3|4565.9|4559.9|4564.3|4558.3|1
1731894700000|2024-11-18 01:51:40|4563.9|4557.9|4564.9|4558.9|4564.9|4558.9|4563.9|4557.9|0
1731894710000|2024-11-18 01:51:50|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1731894720000|2024-11-18 01:52:00|4564.4|4558.4|4563.9|4557.9|4564.4|4558.4|4563.9|4557.9|1
1731894730000|2024-11-18 01:52:10|4564.3|4558.3|4562.3|4556.3|4564.3|4558.3|4562.3|4556.3|2
1731894740000|2024-11-18 01:52:20|4562.8|4556.8|4562.9|4556.9|4563.3|4557.3|4562.8|4556.8|0
1731894750000|2024-11-18 01:52:30|4563.3|4557.3|4562.9|4556.9|4563.3|4557.3|4562.9|4556.9|0
1731894760000|2024-11-18 01:52:40|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|1
1731894770000|2024-11-18 01:52:50|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4562.9|4556.9|1
1731894780000|2024-11-18 01:53:00|4563.9|4557.9|4563.9|4557.9|4564.4|4558.4|4563.9|4557.9|0
1731894790000|2024-11-18 01:53:10|4563.8|4557.8|4564.9|4558.9|4564.9|4558.9|4563.8|4557.8|2
1731894810000|2024-11-18 01:53:30|4565.4|4559.4|4564.9|4558.9|4565.9|4559.9|4564.9|4558.9|0
1731894820000|2024-11-18 01:53:40|4565.4|4559.4|4565.3|4559.3|4565.4|4559.4|4564.9|4558.9|0
1731894830000|2024-11-18 01:53:50|4564.4|4558.4|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|1
1731894840000|2024-11-18 01:54:00|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4563.9|4557.9|0
1731894850000|2024-11-18 01:54:10|4563.9|4557.9|4562.9|4556.9|4563.9|4557.9|4562.9|4556.9|1
1731894860000|2024-11-18 01:54:20|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1731894870000|2024-11-18 01:54:30|4563.9|4557.9|4564.9|4558.9|4565.3|4559.3|4563.9|4557.9|0
1731894880000|2024-11-18 01:54:40|4564.8|4558.8|4565.9|4559.9|4565.9|4559.9|4564.8|4558.8|1
1731894890000|2024-11-18 01:54:50|4564.9|4558.9|4566.9|4560.9|4566.9|4560.9|4564.9|4558.9|2
1731894900000|2024-11-18 01:55:00|4567.3|4561.3|4567.9|4561.9|4568.3|4562.3|4567.3|4561.3|0
1731894910000|2024-11-18 01:55:10|4568.3|4562.3|4566.9|4560.9|4568.4|4562.4|4566.9|4560.9|0
1731894920000|2024-11-18 01:55:20|4566.4|4560.4|4565.9|4559.9|4566.8|4560.8|4565.9|4559.9|1
1731894930000|2024-11-18 01:55:30|4565.8|4559.8|4564.9|4558.9|4565.9|4559.9|4564.9|4558.9|0
1731894940000|2024-11-18 01:55:40|4564.8|4558.8|4563.9|4557.9|4564.8|4558.8|4563.9|4557.9|0
1731894960000|2024-11-18 01:56:00|4563.8|4557.8|4562.9|4556.9|4563.8|4557.8|4562.9|4556.9|0
1731894980000|2024-11-18 01:56:20|4563.3|4557.3|4563.3|4557.3|4563.4|4557.4|4562.9|4556.9|2
1731894990000|2024-11-18 01:56:30|4563.9|4557.9|4566.3|4560.3|4566.3|4560.3|4563.9|4557.9|2
1731895000000|2024-11-18 01:56:40|4565.9|4559.9|4566.3|4560.3|4567.3|4561.3|4565.9|4559.9|0
1731895010000|2024-11-18 01:56:50|4566.4|4560.4|4566.3|4560.3|4566.4|4560.4|4566.3|4560.3|0
1731895020000|2024-11-18 01:57:00|4565.9|4559.9|4565.3|4559.3|4566.3|4560.3|4565.3|4559.3|0
1731895030000|2024-11-18 01:57:10|4565.4|4559.4|4566.3|4560.3|4566.3|4560.3|4565.4|4559.4|0
1731895040000|2024-11-18 01:57:20|4566.8|4560.8|4565.9|4559.9|4566.9|4560.9|4565.9|4559.9|1
1731895060000|2024-11-18 01:57:40|4566.3|4560.3|4565.9|4559.9|4566.4|4560.4|4565.9|4559.9|1
1731895070000|2024-11-18 01:57:50|4566.3|4560.3|4565.8|4559.8|4566.3|4560.3|4565.3|4559.3|0
1731895080000|2024-11-18 01:58:00|4564.9|4558.9|4563.9|4557.9|4565.3|4559.3|4563.9|4557.9|0
1731895090000|2024-11-18 01:58:10|4564.3|4558.3|4563.8|4557.8|4564.3|4558.3|4563.8|4557.8|0
1731895100000|2024-11-18 01:58:20|4562.9|4556.9|4562.9|4556.9|4563.8|4557.8|4562.8|4556.8|0
1731895110000|2024-11-18 01:58:30|4563.3|4557.3|4563.8|4557.8|4563.8|4557.8|4562.9|4556.9|0
1731895120000|2024-11-18 01:58:40|4563.4|4557.4|4563.3|4557.3|4563.4|4557.4|4563.3|4557.3|0
1731895130000|2024-11-18 01:58:50|4563.8|4557.8|4563.8|4557.8|4564.9|4558.9|4562.9|4556.9|1
1731895140000|2024-11-18 01:59:00|4563.3|4557.3|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|0
1731895150000|2024-11-18 01:59:10|4563.8|4557.8|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|0
1731895160000|2024-11-18 01:59:20|4563.8|4557.8|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|0
1731895170000|2024-11-18 01:59:30|4563.9|4557.9|4564.9|4558.9|4565.9|4559.9|4563.9|4557.9|3
1731895180000|2024-11-18 01:59:40|4565.4|4559.4|4564.3|4558.3|4565.8|4559.8|4563.9|4557.9|1
1731895190000|2024-11-18 01:59:50|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|1
1731895200000|2024-11-18 02:00:00|4563.8|4557.8|4560.9|4554.9|4563.8|4557.8|4560.9|4554.9|1
1731895210000|2024-11-18 02:00:10|4561.3|4555.3|4561.8|4555.8|4562.3|4556.3|4561.3|4555.3|1
1731895220000|2024-11-18 02:00:20|4561.3|4555.3|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|1
1731895230000|2024-11-18 02:00:30|4560.9|4554.9|4560.8|4554.8|4560.9|4554.9|4560.8|4554.8|0
1731895240000|2024-11-18 02:00:40|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1731895250000|2024-11-18 02:00:50|4560.9|4554.9|4565.8|4559.8|4565.8|4559.8|4560.8|4554.8|17
1731895260000|2024-11-18 02:01:00|4565.3|4559.3|4563.3|4557.3|4565.8|4559.8|4563.3|4557.3|2
1731895270000|2024-11-18 02:01:10|4562.9|4556.9|4561.3|4555.3|4562.9|4556.9|4561.3|4555.3|2
1731895280000|2024-11-18 02:01:20|4561.8|4555.8|4562.2|4556.2|4562.8|4556.8|4561.8|4555.8|1
1731895290000|2024-11-18 02:01:30|4561.8|4555.8|4565.3|4559.3|4565.8|4559.8|4561.8|4555.8|6
1731895300000|2024-11-18 02:01:40|4564.9|4558.9|4563.9|4557.9|4564.9|4558.9|4562.9|4556.9|0
1731895310000|2024-11-18 02:01:50|4564.3|4558.3|4563.8|4557.8|4564.3|4558.3|4563.4|4557.4|0
1731895320000|2024-11-18 02:02:00|4563.4|4557.4|4562.8|4556.8|4563.9|4557.9|4562.3|4556.3|1
1731895330000|2024-11-18 02:02:10|4562.9|4556.9|4563.3|4557.3|4563.3|4557.3|4562.9|4556.9|0
1731895340000|2024-11-18 02:02:20|4562.8|4556.8|4562.3|4556.3|4562.8|4556.8|4562.3|4556.3|0
1731895350000|2024-11-18 02:02:30|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|0
1731895360000|2024-11-18 02:02:40|4561.8|4555.8|4559.8|4553.8|4561.8|4555.8|4559.8|4553.8|2
1731895370000|2024-11-18 02:02:50|4558.9|4552.9|4559.3|4553.3|4559.3|4553.3|4558.3|4552.3|0
1731895380000|2024-11-18 02:03:00|4558.8|4552.8|4559.8|4553.8|4560.8|4554.8|4558.8|4552.8|0
1731895390000|2024-11-18 02:03:10|4560.3|4554.3|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1731895400000|2024-11-18 02:03:20|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4559.8|4553.8|0
1731895410000|2024-11-18 02:03:30|4560.3|4554.3|4564.8|4558.8|4565.3|4559.3|4560.3|4554.3|21
1731895420000|2024-11-18 02:03:40|4564.3|4558.3|4563.3|4557.3|4564.3|4558.3|4563.3|4557.3|0
1731895430000|2024-11-18 02:03:50|4562.9|4556.9|4562.8|4556.8|4562.9|4556.9|4562.8|4556.8|0
1731895440000|2024-11-18 02:04:00|4562.3|4556.3|4560.3|4554.3|4563.3|4557.3|4560.3|4554.3|3
1731895450000|2024-11-18 02:04:10|4559.9|4553.9|4561.3|4555.3|4561.3|4555.3|4559.9|4553.9|0
1731895460000|2024-11-18 02:04:20|4560.9|4554.9|4564.3|4558.3|4564.3|4558.3|4560.9|4554.9|2
1731895470000|2024-11-18 02:04:30|4563.9|4557.9|4563.3|4557.3|4563.9|4557.9|4563.3|4557.3|0
1731895480000|2024-11-18 02:04:40|4563.8|4557.8|4563.3|4557.3|4564.8|4558.8|4563.3|4557.3|2
1731895490000|2024-11-18 02:04:50|4563.8|4557.8|4563.3|4557.3|4564.3|4558.3|4562.8|4556.8|0
1731895500000|2024-11-18 02:05:00|4563.8|4557.8|4564.3|4558.3|4564.8|4558.8|4563.3|4557.3|0
1731895510000|2024-11-18 02:05:10|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.3|4558.3|1
1731895520000|2024-11-18 02:05:20|4564.3|4558.3|4564.8|4558.8|4564.8|4558.8|4564.3|4558.3|0
1731895530000|2024-11-18 02:05:30|4566.2|4560.2|4566.9|4560.9|4567.3|4561.3|4566.2|4560.2|1
1731895540000|2024-11-18 02:05:40|4566.8|4560.8|4567.8|4561.8|4567.8|4561.8|4566.3|4560.3|3
1731895550000|2024-11-18 02:05:50|4566.9|4560.9|4566.8|4560.8|4567.3|4561.3|4566.8|4560.8|0
1731895560000|2024-11-18 02:06:00|4566.3|4560.3|4566.8|4560.8|4566.8|4560.8|4566.3|4560.3|0
1731895570000|2024-11-18 02:06:10|4566.9|4560.9|4568.8|4562.8|4569.3|4563.3|4566.9|4560.9|1
1731895580000|2024-11-18 02:06:20|4567.9|4561.9|4568.3|4562.3|4568.8|4562.8|4567.9|4561.9|0
1731895590000|2024-11-18 02:06:30|4567.8|4561.8|4567.8|4561.8|4568.8|4562.8|4567.8|4561.8|1
1731895600000|2024-11-18 02:06:40|4567.7|4561.7|4566.8|4560.8|4567.8|4561.8|4566.8|4560.8|0
1731895610000|2024-11-18 02:06:50|4566.3|4560.3|4566.8|4560.8|4566.8|4560.8|4566.3|4560.3|0
1731895630000|2024-11-18 02:07:10|4567.3|4561.3|4567.8|4561.8|4567.8|4561.8|4566.8|4560.8|0
1731895640000|2024-11-18 02:07:20|4568.3|4562.3|4571.8|4565.8|4571.8|4565.8|4568.3|4562.3|1
1731895650000|2024-11-18 02:07:30|4572.3|4566.3|4573.8|4567.8|4573.8|4567.8|4572.3|4566.3|0
1731895660000|2024-11-18 02:07:40|4574.2|4568.2|4573.8|4567.8|4574.2|4568.2|4573.8|4567.8|3
1731895670000|2024-11-18 02:07:50|4573.3|4567.3|4574.3|4568.3|4574.3|4568.3|4573.3|4567.3|2
1731895680000|2024-11-18 02:08:00|4573.8|4567.8|4575.3|4569.3|4575.3|4569.3|4573.3|4567.3|9
1731895690000|2024-11-18 02:08:10|||||||||1
1731895710000|2024-11-18 02:08:30|4575.4|4569.4|4575.3|4569.3|4575.4|4569.4|4575.3|4569.3|1
1731895740000|2024-11-18 02:09:00|4571.8|4565.8|4571.3|4565.3|4571.8|4565.8|4570.9|4564.9|4
1731895750000|2024-11-18 02:09:10|4571.8|4565.8|4573.8|4567.8|4574.3|4568.3|4571.8|4565.8|3
1731895760000|2024-11-18 02:09:20|4574.3|4568.3|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|0
1731895770000|2024-11-18 02:09:30|4573.9|4567.9|4574.8|4568.8|4574.8|4568.8|4573.9|4567.9|0
1731895780000|2024-11-18 02:09:40|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4573.9|4567.9|0
1731895790000|2024-11-18 02:09:50|4575.3|4569.3|4576.3|4570.3|4576.3|4570.3|4574.9|4568.9|45
1731895800000|2024-11-18 02:10:00|4577.7|4571.7|4578.3|4572.3|4578.3|4572.3|4576.9|4570.9|0
1731895810000|2024-11-18 02:10:10|4577.8|4571.8|4579.8|4573.8|4579.8|4573.8|4577.8|4571.8|2
1731895820000|2024-11-18 02:10:20|4579.9|4573.9|4578.8|4572.8|4579.9|4573.9|4578.3|4572.3|4
1731895830000|2024-11-18 02:10:30|4578.9|4572.9|4579.8|4573.8|4579.8|4573.8|4578.9|4572.9|0
1731895840000|2024-11-18 02:10:40|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|1
1731895850000|2024-11-18 02:10:50|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|1
1731895860000|2024-11-18 02:11:00|4578.3|4572.3|4576.9|4570.9|4578.3|4572.3|4576.9|4570.9|2
1731895870000|2024-11-18 02:11:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.3|4570.3|1
1731895890000|2024-11-18 02:11:30|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|2
1731895900000|2024-11-18 02:11:40|4578.3|4572.3|4579.8|4573.8|4579.8|4573.8|4578.3|4572.3|1
1731895910000|2024-11-18 02:11:50|4579.9|4573.9|4581.3|4575.3|4581.3|4575.3|4579.9|4573.9|1
1731895920000|2024-11-18 02:12:00|4580.9|4574.9|4581.3|4575.3|4581.3|4575.3|4580.9|4574.9|2
1731895930000|2024-11-18 02:12:10|4581.4|4575.4|4581.8|4575.8|4581.8|4575.8|4580.9|4574.9|1
1731895940000|2024-11-18 02:12:20|4580.9|4574.9|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|0
1731895950000|2024-11-18 02:12:30|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1731895960000|2024-11-18 02:12:40|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4580.9|4574.9|2
1731895970000|2024-11-18 02:12:50|4580.9|4574.9|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|0
1731895980000|2024-11-18 02:13:00|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4580.9|4574.9|0
1731895990000|2024-11-18 02:13:10|4581.4|4575.4|4580.8|4574.8|4581.4|4575.4|4580.8|4574.8|4
1731896000000|2024-11-18 02:13:20|4580.3|4574.3|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|0
1731896010000|2024-11-18 02:13:30|4580.4|4574.4|4580.9|4574.9|4581.8|4575.8|4580.4|4574.4|1
1731896020000|2024-11-18 02:13:40|4581.3|4575.3|4582.8|4576.8|4582.8|4576.8|4581.3|4575.3|3
1731896030000|2024-11-18 02:13:50|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|1
1731896040000|2024-11-18 02:14:00|4582.7|4576.7|4581.8|4575.8|4582.7|4576.7|4581.3|4575.3|2
1731896050000|2024-11-18 02:14:10|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4
1731896060000|2024-11-18 02:14:20|4584.7|4578.7|4583.2|4577.2|4584.8|4578.8|4583.2|4577.2|6
1731896070000|2024-11-18 02:14:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1731896090000|2024-11-18 02:14:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1731896100000|2024-11-18 02:15:00|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|6
1731896110000|2024-11-18 02:15:10|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1731896120000|2024-11-18 02:15:20|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|2
1731896130000|2024-11-18 02:15:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|2
1731896140000|2024-11-18 02:15:40|||||||||1
1731896150000|2024-11-18 02:15:50|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|0
1731896160000|2024-11-18 02:16:00|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|3
1731896190000|2024-11-18 02:16:30|||||||||2
1731896200000|2024-11-18 02:16:40|||||||||1
1731896220000|2024-11-18 02:17:00|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|1
1731896230000|2024-11-18 02:17:10|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1731896240000|2024-11-18 02:17:20|||||||||1
1731896300000|2024-11-18 02:18:20|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1731896310000|2024-11-18 02:18:30|||||||||1
1731896360000|2024-11-18 02:19:20|||||||||3
1731896370000|2024-11-18 02:19:30|4583.3|4577.3|4584.7|4578.7|4585.1|4579.1|4583.3|4577.3|2
1731896380000|2024-11-18 02:19:40|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4583.8|4577.8|2
1731896400000|2024-11-18 02:20:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|2
1731896410000|2024-11-18 02:20:10|4583.7|4577.7|4583.3|4577.3|4583.7|4577.7|4583.3|4577.3|1
1731896420000|2024-11-18 02:20:20|4584.8|4578.8|4584.2|4578.2|4584.8|4578.8|4583.3|4577.3|0
1731896430000|2024-11-18 02:20:30|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|1
1731896450000|2024-11-18 02:20:50|4585.7|4579.7|4585.2|4579.2|4586.2|4580.2|4585.2|4579.2|4
1731896460000|2024-11-18 02:21:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1731896470000|2024-11-18 02:21:10|4585.2|4579.2|4586.7|4580.7|4586.7|4580.7|4585.2|4579.2|9
1731896480000|2024-11-18 02:21:20|4586.2|4580.2|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|4
1731896490000|2024-11-18 02:21:30|4587.2|4581.2|4586.7|4580.7|4587.2|4581.2|4586.7|4580.7|11
1731896500000|2024-11-18 02:21:40|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1731896510000|2024-11-18 02:21:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|10
1731896520000|2024-11-18 02:22:00|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1731896530000|2024-11-18 02:22:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1731896540000|2024-11-18 02:22:20|4587.8|4581.8|4588.7|4582.7|4588.7|4582.7|4587.8|4581.8|0
1731896550000|2024-11-18 02:22:30|4588.8|4582.8|4588.7|4582.7|4588.8|4582.8|4588.7|4582.7|3
1731896580000|2024-11-18 02:23:00|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1731896590000|2024-11-18 02:23:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4
1731896600000|2024-11-18 02:23:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1731896610000|2024-11-18 02:23:30|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|2
1731896640000|2024-11-18 02:24:00|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|0
1731896660000|2024-11-18 02:24:20|4591.2|4585.2|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|2
1731896670000|2024-11-18 02:24:30|4590.7|4584.7|4590.8|4584.8|4590.8|4584.8|4590.7|4584.7|1
1731896680000|2024-11-18 02:24:40|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|1
1731896700000|2024-11-18 02:25:00|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|1
1731896730000|2024-11-18 02:25:30|4590.8|4584.8|4591.2|4585.2|4591.3|4585.3|4590.8|4584.8|2
1731896740000|2024-11-18 02:25:40|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|2
1731896760000|2024-11-18 02:26:00|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1731896770000|2024-11-18 02:26:10|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|1
1731896800000|2024-11-18 02:26:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1731896810000|2024-11-18 02:26:50|4591.8|4585.8|4590.7|4584.7|4591.8|4585.8|4590.7|4584.7|4
1731896820000|2024-11-18 02:27:00|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|1
1731896830000|2024-11-18 02:27:10|4590.3|4584.3|4592.2|4586.2|4592.2|4586.2|4590.3|4584.3|3
1731896850000|2024-11-18 02:27:30|4591.8|4585.8|4592.7|4586.7|4592.7|4586.7|4591.7|4585.7|0
1731896860000|2024-11-18 02:27:40|4592.2|4586.2|4592.7|4586.7|4592.7|4586.7|4592.2|4586.2|0
1731896870000|2024-11-18 02:27:50|||||||||1
1731896880000|2024-11-18 02:28:00|4592.2|4586.2|4592.7|4586.7|4592.7|4586.7|4592.2|4586.2|1
1731896890000|2024-11-18 02:28:10|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1731896910000|2024-11-18 02:28:30|4591.7|4585.7|4591.7|4585.7|4592.2|4586.2|4591.7|4585.7|1
1731896920000|2024-11-18 02:28:40|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|2
1731896930000|2024-11-18 02:28:50|4592.3|4586.3|4594.8|4588.8|4595.2|4589.2|4592.3|4586.3|11
1731896940000|2024-11-18 02:29:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4593.8|4587.8|2
1731896950000|2024-11-18 02:29:10|4594.2|4588.2|4593.7|4587.7|4594.2|4588.2|4592.8|4586.8|2
1731896960000|2024-11-18 02:29:20|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|2
1731896970000|2024-11-18 02:29:30|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|24
1731896980000|2024-11-18 02:29:40|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|0
1731896990000|2024-11-18 02:29:50|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4
1731897000000|2024-11-18 02:30:00|4594.4|4588.4|4593.8|4587.8|4594.8|4588.8|4592.8|4586.8|20
1731897010000|2024-11-18 02:30:10|4594.7|4588.7|4591.8|4585.8|4595.3|4589.3|4591.8|4585.8|43
1731897020000|2024-11-18 02:30:20|4592.3|4586.3|4592.8|4586.8|4593.2|4587.2|4591.8|4585.8|1
1731897030000|2024-11-18 02:30:30|4593.2|4587.2|4594.8|4588.8|4594.8|4588.8|4592.8|4586.8|1
1731897040000|2024-11-18 02:30:40|4594.7|4588.7|4592.8|4586.8|4594.7|4588.7|4592.8|4586.8|4
1731897050000|2024-11-18 02:30:50|4593.2|4587.2|4594.8|4588.8|4594.8|4588.8|4592.8|4586.8|1
1731897060000|2024-11-18 02:31:00|4594.4|4588.4|4595.3|4589.3|4595.3|4589.3|4593.8|4587.8|3
1731897070000|2024-11-18 02:31:10|4596.3|4590.3|4595.3|4589.3|4596.3|4590.3|4594.8|4588.8|2
1731897080000|2024-11-18 02:31:20|4594.8|4588.8|4595.8|4589.8|4595.8|4589.8|4594.8|4588.8|1
1731897090000|2024-11-18 02:31:30|4595.3|4589.3|4595.3|4589.3|4595.8|4589.8|4594.8|4588.8|3
1731897100000|2024-11-18 02:31:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1731897110000|2024-11-18 02:31:50|4594.3|4588.3|4594.7|4588.7|4594.8|4588.8|4594.3|4588.3|5
1731897120000|2024-11-18 02:32:00|4594.2|4588.2|4593.8|4587.8|4594.2|4588.2|4593.7|4587.7|0
1731897130000|2024-11-18 02:32:10|4595.2|4589.2|4592.8|4586.8|4595.2|4589.2|4592.8|4586.8|2
1731897140000|2024-11-18 02:32:20|4593.8|4587.8|4592.8|4586.8|4593.8|4587.8|4592.8|4586.8|6
1731897150000|2024-11-18 02:32:30|4593.8|4587.8|4592.8|4586.8|4593.8|4587.8|4592.8|4586.8|0
1731897160000|2024-11-18 02:32:40|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4592.3|4586.3|6
1731897170000|2024-11-18 02:32:50|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1731897180000|2024-11-18 02:33:00|4591.8|4585.8|4591.2|4585.2|4591.8|4585.8|4590.3|4584.3|5
1731897190000|2024-11-18 02:33:10|4590.8|4584.8|4591.8|4585.8|4592.3|4586.3|4590.8|4584.8|2
1731897200000|2024-11-18 02:33:20|4591.3|4585.3|4588.8|4582.8|4591.3|4585.3|4588.3|4582.3|4
1731897210000|2024-11-18 02:33:30|4589.2|4583.2|4589.7|4583.7|4590.2|4584.2|4588.8|4582.8|0
1731897220000|2024-11-18 02:33:40|4589.2|4583.2|4589.8|4583.8|4590.3|4584.3|4588.8|4582.8|5
1731897230000|2024-11-18 02:33:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4587.9|4581.9|2
1731897240000|2024-11-18 02:34:00|4588.8|4582.8|4587.2|4581.2|4588.8|4582.8|4586.8|4580.8|1
1731897260000|2024-11-18 02:34:20|4586.8|4580.8|4586.8|4580.8|4587.7|4581.7|4586.7|4580.7|0
1731897270000|2024-11-18 02:34:30|4586.2|4580.2|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|1
1731897300000|2024-11-18 02:35:00|4586.3|4580.3|4588.7|4582.7|4588.7|4582.7|4586.3|4580.3|1
1731897310000|2024-11-18 02:35:10|4589.2|4583.2|4588.7|4582.7|4589.7|4583.7|4588.2|4582.2|1
1731897320000|2024-11-18 02:35:20|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4587.8|4581.8|0
1731897330000|2024-11-18 02:35:30|4589.8|4583.8|4587.8|4581.8|4590.7|4584.7|4587.8|4581.8|1
1731897340000|2024-11-18 02:35:40|4588.7|4582.7|4588.3|4582.3|4588.7|4582.7|4587.8|4581.8|0
1731897350000|2024-11-18 02:35:50|4588.8|4582.8|4587.8|4581.8|4589.3|4583.3|4587.8|4581.8|5
1731897360000|2024-11-18 02:36:00|4587.3|4581.3|4586.2|4580.2|4587.3|4581.3|4586.2|4580.2|1
1731897370000|2024-11-18 02:36:10|4585.2|4579.2|4585.7|4579.7|4585.8|4579.8|4585.2|4579.2|1
1731897380000|2024-11-18 02:36:20|4584.8|4578.8|4583.2|4577.2|4584.8|4578.8|4583.2|4577.2|1
1731897390000|2024-11-18 02:36:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4580.8|4574.8|0
1731897400000|2024-11-18 02:36:40|4582.2|4576.2|4579.8|4573.8|4582.8|4576.8|4579.8|4573.8|4
1731897410000|2024-11-18 02:36:50|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4579.8|4573.8|0
1731897420000|2024-11-18 02:37:00|4580.7|4574.7|4576.8|4570.8|4580.7|4574.7|4576.8|4570.8|3
1731897430000|2024-11-18 02:37:10|4576.7|4570.7|4575.8|4569.8|4576.7|4570.7|4575.8|4569.8|0
1731897440000|2024-11-18 02:37:20|4574.8|4568.8|4573.2|4567.2|4574.8|4568.8|4573.2|4567.2|4
1731897450000|2024-11-18 02:37:30|4573.7|4567.7|4571.7|4565.7|4573.7|4567.7|4571.3|4565.3|0
1731897460000|2024-11-18 02:37:40|4571.2|4565.2|4570.3|4564.3|4571.2|4565.2|4570.2|4564.2|0
1731897470000|2024-11-18 02:37:50|4571.2|4565.2|4571.3|4565.3|4571.3|4565.3|4571.2|4565.2|0
1731897480000|2024-11-18 02:38:00|4571.8|4565.8|4571.3|4565.3|4571.8|4565.8|4571.3|4565.3|0
1731897490000|2024-11-18 02:38:10|4571.8|4565.8|4571.8|4565.8|4571.9|4565.9|4571.8|4565.8|0
1731897500000|2024-11-18 02:38:20|4571.9|4565.9|4569.8|4563.8|4572.3|4566.3|4569.8|4563.8|5
1731897510000|2024-11-18 02:38:30|4569.3|4563.3|4569.4|4563.4|4569.8|4563.8|4569.2|4563.2|2
1731897520000|2024-11-18 02:38:40|4569.3|4563.3|4566.8|4560.8|4569.8|4563.8|4566.8|4560.8|1
1731897530000|2024-11-18 02:38:50|4566.3|4560.3|4563.9|4557.9|4566.3|4560.3|4563.9|4557.9|0
1731897540000|2024-11-18 02:39:00|4564.8|4558.8|4563.8|4557.8|4564.8|4558.8|4562.9|4556.9|5
1731897550000|2024-11-18 02:39:10|4564.3|4558.3|4562.3|4556.3|4564.8|4558.8|4562.3|4556.3|7
1731897560000|2024-11-18 02:39:20|4562.4|4556.4|4563.3|4557.3|4563.3|4557.3|4562.4|4556.4|1
1731897570000|2024-11-18 02:39:30|4563.7|4557.7|4564.3|4558.3|4564.8|4558.8|4563.7|4557.7|7
1731897580000|2024-11-18 02:39:40|4564.2|4558.2|4563.9|4557.9|4564.8|4558.8|4563.9|4557.9|1
1731897590000|2024-11-18 02:39:50|4563.8|4557.8|4566.3|4560.3|4566.3|4560.3|4563.8|4557.8|4
1731897600000|2024-11-18 02:40:00|4565.4|4559.4|4564.3|4558.3|4565.8|4559.8|4564.3|4558.3|8
1731897610000|2024-11-18 02:40:10|4563.3|4557.3|4564.3|4558.3|4564.8|4558.8|4562.8|4556.8|1
1731897620000|2024-11-18 02:40:20|4563.8|4557.8|4565.8|4559.8|4565.8|4559.8|4563.8|4557.8|0
1731897630000|2024-11-18 02:40:30|4566.7|4560.7|4565.8|4559.8|4568.8|4562.8|4565.8|4559.8|4
1731897640000|2024-11-18 02:40:40|4566.8|4560.8|4564.8|4558.8|4567.3|4561.3|4564.8|4558.8|0
1731897650000|2024-11-18 02:40:50|4565.7|4559.7|4563.8|4557.8|4565.8|4559.8|4563.3|4557.3|1
1731897660000|2024-11-18 02:41:00|4564.3|4558.3|4564.8|4558.8|4565.7|4559.7|4564.3|4558.3|2
1731897670000|2024-11-18 02:41:10|4565.2|4559.2|4566.8|4560.8|4567.3|4561.3|4564.8|4558.8|6
1731897680000|2024-11-18 02:41:20|4567.7|4561.7|4567.7|4561.7|4568.7|4562.7|4566.8|4560.8|0
1731897690000|2024-11-18 02:41:30|4567.2|4561.2|4567.2|4561.2|4567.7|4561.7|4566.8|4560.8|0
1731897700000|2024-11-18 02:41:40|4567.7|4561.7|4568.8|4562.8|4569.8|4563.8|4567.7|4561.7|5
1731897710000|2024-11-18 02:41:50|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|1
1731897720000|2024-11-18 02:42:00|4569.3|4563.3|4569.8|4563.8|4569.8|4563.8|4569.3|4563.3|2
1731897730000|2024-11-18 02:42:10|4569.3|4563.3|4567.8|4561.8|4569.3|4563.3|4567.3|4561.3|3
1731897740000|2024-11-18 02:42:20|4567.2|4561.2|4569.8|4563.8|4569.8|4563.8|4567.2|4561.2|3
1731897750000|2024-11-18 02:42:30|4570.2|4564.2|4570.7|4564.7|4570.8|4564.8|4569.8|4563.8|1
1731897760000|2024-11-18 02:42:40|4570.3|4564.3|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|0
1731897770000|2024-11-18 02:42:50|4569.8|4563.8|4570.7|4564.7|4570.8|4564.8|4569.8|4563.8|2
1731897780000|2024-11-18 02:43:00|4570.3|4564.3|4572.8|4566.8|4572.8|4566.8|4570.2|4564.2|2
1731897790000|2024-11-18 02:43:10|4573.2|4567.2|4572.8|4566.8|4574.3|4568.3|4572.8|4566.8|2
1731897800000|2024-11-18 02:43:20|4572.9|4566.9|4572.8|4566.8|4573.8|4567.8|4572.8|4566.8|1
1731897810000|2024-11-18 02:43:30|4573.3|4567.3|4572.8|4566.8|4573.3|4567.3|4571.7|4565.7|4
1731897820000|2024-11-18 02:43:40|4573.3|4567.3|4573.3|4567.3|4573.8|4567.8|4572.8|4566.8|2
1731897830000|2024-11-18 02:43:50|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|0
1731897840000|2024-11-18 02:44:00|4572.9|4566.9|4568.9|4562.9|4572.9|4566.9|4568.9|4562.9|6
1731897850000|2024-11-18 02:44:10|4569.3|4563.3|4568.8|4562.8|4569.3|4563.3|4568.3|4562.3|1
1731897860000|2024-11-18 02:44:20|4568.3|4562.3|4565.8|4559.8|4568.3|4562.3|4565.8|4559.8|2
1731897870000|2024-11-18 02:44:30|4565.3|4559.3|4563.8|4557.8|4565.3|4559.3|4563.8|4557.8|2
1731897880000|2024-11-18 02:44:40|4563.2|4557.2|4562.8|4556.8|4564.2|4558.2|4562.8|4556.8|5
1731897890000|2024-11-18 02:44:50|4563.3|4557.3|4566.3|4560.3|4566.3|4560.3|4562.8|4556.8|10
1731897900000|2024-11-18 02:45:00|4565.9|4559.9|4566.9|4560.9|4567.3|4561.3|4565.9|4559.9|0
1731897910000|2024-11-18 02:45:10|4566.8|4560.8|4565.9|4559.9|4566.8|4560.8|4565.9|4559.9|0
1731897920000|2024-11-18 02:45:20|4565.8|4559.8|4563.9|4557.9|4565.8|4559.8|4563.9|4557.9|0
1731897930000|2024-11-18 02:45:30|4563.4|4557.4|4558.3|4552.3|4563.4|4557.4|4558.3|4552.3|5
1731897940000|2024-11-18 02:45:40|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.3|4551.3|1
1731897950000|2024-11-18 02:45:50|4557.4|4551.4|4560.3|4554.3|4560.3|4554.3|4555.9|4549.9|7
1731897960000|2024-11-18 02:46:00|4560.9|4554.9|4559.9|4553.9|4561.3|4555.3|4559.9|4553.9|0
1731897970000|2024-11-18 02:46:10|4559.8|4553.8|4561.2|4555.2|4562.8|4556.8|4559.8|4553.8|4
1731897980000|2024-11-18 02:46:20|4560.8|4554.8|4559.3|4553.3|4560.8|4554.8|4559.3|4553.3|3
1731897990000|2024-11-18 02:46:30|4559.2|4553.2|4559.3|4553.3|4559.3|4553.3|4558.7|4552.7|0
1731898000000|2024-11-18 02:46:40|4554.8|4548.8|4554.3|4548.3|4555.8|4549.8|4554.3|4548.3|5
1731898010000|2024-11-18 02:46:50|4553.9|4547.9|4553.3|4547.3|4554.3|4548.3|4553.3|4547.3|0
1731898020000|2024-11-18 02:47:00|4553.8|4547.8|4552.9|4546.9|4555.3|4549.3|4552.9|4546.9|3
1731898030000|2024-11-18 02:47:10|4552.4|4546.4|4556.3|4550.3|4556.8|4550.8|4552.4|4546.4|1
1731898040000|2024-11-18 02:47:20|4556.8|4550.8|4556.8|4550.8|4557.3|4551.3|4555.4|4549.4|1
1731898050000|2024-11-18 02:47:30|4557.3|4551.3|4558.8|4552.8|4559.3|4553.3|4557.3|4551.3|1
1731898060000|2024-11-18 02:47:40|4558.3|4552.3|4557.3|4551.3|4558.3|4552.3|4556.8|4550.8|3
1731898070000|2024-11-18 02:47:50|4556.8|4550.8|4557.3|4551.3|4557.8|4551.8|4556.3|4550.3|2
1731898080000|2024-11-18 02:48:00|4557.8|4551.8|4557.9|4551.9|4558.8|4552.8|4556.9|4550.9|1
1731898090000|2024-11-18 02:48:10|4558.3|4552.3|4555.4|4549.4|4558.3|4552.3|4555.3|4549.3|2
1731898100000|2024-11-18 02:48:20|4555.3|4549.3|4556.3|4550.3|4556.8|4550.8|4555.3|4549.3|0
1731898110000|2024-11-18 02:48:30|4555.8|4549.8|4557.8|4551.8|4557.8|4551.8|4554.9|4548.9|0
1731898120000|2024-11-18 02:48:40|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4557.8|4551.8|0
1731898130000|2024-11-18 02:48:50|4558.8|4552.8|4558.3|4552.3|4558.8|4552.8|4557.9|4551.9|0
1731898140000|2024-11-18 02:49:00|4558.8|4552.8|4559.8|4553.8|4559.8|4553.8|4558.3|4552.3|1
1731898150000|2024-11-18 02:49:10|4559.9|4553.9|4557.8|4551.8|4561.3|4555.3|4557.8|4551.8|5
1731898160000|2024-11-18 02:49:20|4557.7|4551.7|4558.2|4552.2|4558.3|4552.3|4557.7|4551.7|0
1731898170000|2024-11-18 02:49:30|4557.8|4551.8|4555.8|4549.8|4558.3|4552.3|4554.8|4548.8|1
1731898180000|2024-11-18 02:49:40|4555.3|4549.3|4554.3|4548.3|4555.8|4549.8|4553.8|4547.8|1
1731898190000|2024-11-18 02:49:50|4553.8|4547.8|4554.8|4548.8|4555.8|4549.8|4553.8|4547.8|1
1731898200000|2024-11-18 02:50:00|4554.3|4548.3|4552.8|4546.8|4554.8|4548.8|4552.8|4546.8|3
1731898210000|2024-11-18 02:50:10|4552.3|4546.3|4553.3|4547.3|4553.3|4547.3|4552.3|4546.3|2
1731898220000|2024-11-18 02:50:20|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|10
1731898230000|2024-11-18 02:50:30|4551.8|4545.8|4550.3|4544.3|4551.8|4545.8|4549.8|4543.8|2
1731898240000|2024-11-18 02:50:40|4550.7|4544.7|4550.2|4544.2|4551.3|4545.3|4549.8|4543.8|1
1731898250000|2024-11-18 02:50:50|4550.3|4544.3|4552.2|4546.2|4552.7|4546.7|4549.8|4543.8|2
1731898260000|2024-11-18 02:51:00|4553.2|4547.2|4551.2|4545.2|4553.2|4547.2|4550.2|4544.2|2
1731898270000|2024-11-18 02:51:10|4551.3|4545.3|4552.8|4546.8|4552.8|4546.8|4551.3|4545.3|0
1731898280000|2024-11-18 02:51:20|4552.3|4546.3|4551.7|4545.7|4552.7|4546.7|4551.2|4545.2|0
1731898290000|2024-11-18 02:51:30|4551.3|4545.3|4551.3|4545.3|4551.8|4545.8|4551.2|4545.2|0
1731898300000|2024-11-18 02:51:40|4552.8|4546.8|4553.2|4547.2|4553.8|4547.8|4552.8|4546.8|0
1731898310000|2024-11-18 02:51:50|4553.7|4547.7|4553.2|4547.2|4554.2|4548.2|4553.2|4547.2|0
1731898320000|2024-11-18 02:52:00|4553.8|4547.8|4552.2|4546.2|4554.2|4548.2|4552.2|4546.2|1
1731898330000|2024-11-18 02:52:10|4552.3|4546.3|4551.8|4545.8|4552.8|4546.8|4551.8|4545.8|0
1731898340000|2024-11-18 02:52:20|4551.3|4545.3|4557.2|4551.2|4557.8|4551.8|4551.3|4545.3|13
1731898350000|2024-11-18 02:52:30|4557.7|4551.7|4556.3|4550.3|4557.7|4551.7|4556.3|4550.3|15
1731898360000|2024-11-18 02:52:40|4554.7|4548.7|4555.7|4549.7|4555.7|4549.7|4553.8|4547.8|6
1731898370000|2024-11-18 02:52:50|4555.2|4549.2|4555.7|4549.7|4555.7|4549.7|4555.2|4549.2|0
1731898380000|2024-11-18 02:53:00|4556.2|4550.2|4556.3|4550.3|4556.3|4550.3|4555.2|4549.2|2
1731898390000|2024-11-18 02:53:10|4557.3|4551.3|4552.8|4546.8|4557.3|4551.3|4552.8|4546.8|20
1731898400000|2024-11-18 02:53:20|4552.3|4546.3|4551.8|4545.8|4552.7|4546.7|4550.8|4544.8|1
1731898410000|2024-11-18 02:53:30|4552.3|4546.3|4550.8|4544.8|4553.2|4547.2|4550.8|4544.8|8
1731898420000|2024-11-18 02:53:40|4549.8|4543.8|4550.8|4544.8|4551.8|4545.8|4549.8|4543.8|19
1731898430000|2024-11-18 02:53:50|4549.8|4543.8|4550.8|4544.8|4550.8|4544.8|4549.7|4543.7|37
1731898440000|2024-11-18 02:54:00|4551.3|4545.3|4549.3|4543.3|4551.8|4545.8|4549.3|4543.3|13
1731898450000|2024-11-18 02:54:10|4549.8|4543.8|4549.7|4543.7|4549.8|4543.8|4549.7|4543.7|0
1731898460000|2024-11-18 02:54:20|4549.3|4543.3|4549.7|4543.7|4549.8|4543.8|4549.2|4543.2|11
1731898470000|2024-11-18 02:54:30|4549.3|4543.3|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|0
1731898480000|2024-11-18 02:54:40|4549.8|4543.8|4549.2|4543.2|4549.8|4543.8|4549.2|4543.2|6
1731898490000|2024-11-18 02:54:50|4547.3|4541.3|4546.8|4540.8|4547.8|4541.8|4545.8|4539.8|9
1731898500000|2024-11-18 02:55:00|4547.7|4541.7|4548.3|4542.3|4549.7|4543.7|4547.3|4541.3|18
1731898510000|2024-11-18 02:55:10|4547.8|4541.8|4547.3|4541.3|4548.3|4542.3|4547.3|4541.3|1
1731898520000|2024-11-18 02:55:20|4547.7|4541.7|4546.7|4540.7|4547.7|4541.7|4546.7|4540.7|0
1731898540000|2024-11-18 02:55:40|4546.8|4540.8|4546.7|4540.7|4546.8|4540.8|4546.7|4540.7|0
1731898550000|2024-11-18 02:55:50|4547.3|4541.3|4547.2|4541.2|4547.3|4541.3|4546.7|4540.7|2
1731898560000|2024-11-18 02:56:00|4546.7|4540.7|4547.7|4541.7|4547.7|4541.7|4546.7|4540.7|0
1731898570000|2024-11-18 02:56:10|4547.3|4541.3|4547.8|4541.8|4548.7|4542.7|4547.3|4541.3|0
1731898580000|2024-11-18 02:56:20|4547.3|4541.3|4546.8|4540.8|4547.3|4541.3|4546.8|4540.8|4
1731898590000|2024-11-18 02:56:30|4545.8|4539.8|4546.8|4540.8|4546.8|4540.8|4545.3|4539.3|0
1731898610000|2024-11-18 02:56:50|4547.3|4541.3|4547.8|4541.8|4547.8|4541.8|4546.8|4540.8|0
1731898620000|2024-11-18 02:57:00|4548.3|4542.3|4547.3|4541.3|4548.8|4542.8|4547.3|4541.3|1
1731898630000|2024-11-18 02:57:10|4546.8|4540.8|4545.8|4539.8|4546.8|4540.8|4545.8|4539.8|0
1731898650000|2024-11-18 02:57:30|4545.3|4539.3|4546.8|4540.8|4546.8|4540.8|4545.3|4539.3|0
1731898660000|2024-11-18 02:57:40|4546.3|4540.3|4546.8|4540.8|4546.8|4540.8|4546.3|4540.3|0
1731898670000|2024-11-18 02:57:50|4547.3|4541.3|4546.8|4540.8|4547.3|4541.3|4546.8|4540.8|0
1731898680000|2024-11-18 02:58:00|4546.7|4540.7|4545.8|4539.8|4547.3|4541.3|4545.8|4539.8|6
1731898690000|2024-11-18 02:58:10|4546.3|4540.3|4546.7|4540.7|4547.3|4541.3|4546.3|4540.3|0
1731898700000|2024-11-18 02:58:20|4546.3|4540.3|4546.3|4540.3|4546.7|4540.7|4546.3|4540.3|0
1731898710000|2024-11-18 02:58:30|4545.8|4539.8|4545.8|4539.8|4546.3|4540.3|4545.8|4539.8|0
1731898720000|2024-11-18 02:58:40|4546.3|4540.3|4545.8|4539.8|4546.7|4540.7|4545.8|4539.8|0
1731898730000|2024-11-18 02:58:50|4546.3|4540.3|4545.8|4539.8|4546.3|4540.3|4545.8|4539.8|3
1731898740000|2024-11-18 02:59:00|4546.3|4540.3|4546.3|4540.3|4546.8|4540.8|4545.8|4539.8|1
1731898750000|2024-11-18 02:59:10|4545.8|4539.8|4543.3|4537.3|4546.3|4540.3|4542.8|4536.8|4
1731898760000|2024-11-18 02:59:20|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|6
1731898770000|2024-11-18 02:59:30|4541.3|4535.3|4538.8|4532.8|4541.3|4535.3|4538.8|4532.8|3
1731898780000|2024-11-18 02:59:40|4539.3|4533.3|4539.3|4533.3|4539.8|4533.8|4538.8|4532.8|10
1731898790000|2024-11-18 02:59:50|4538.8|4532.8|4538.8|4532.8|4539.3|4533.3|4537.8|4531.8|7
1731898800000|2024-11-18 03:00:00|4539.3|4533.3|4540.2|4534.2|4540.2|4534.2|4539.3|4533.3|16
1731898810000|2024-11-18 03:00:10|4540.3|4534.3|4541.2|4535.2|4541.8|4535.8|4540.3|4534.3|4
1731898820000|2024-11-18 03:00:20|4540.8|4534.8|4540.3|4534.3|4540.8|4534.8|4539.8|4533.8|4
1731898830000|2024-11-18 03:00:30|4540.7|4534.7|4542.4|4536.4|4542.4|4536.4|4540.7|4534.7|8
1731898840000|2024-11-18 03:00:40|4542.8|4536.8|4543.8|4537.8|4545.2|4539.2|4542.8|4536.8|30
1731898850000|2024-11-18 03:00:50|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4542.3|4536.3|1
1731898860000|2024-11-18 03:01:00|4542.8|4536.8|4541.8|4535.8|4542.8|4536.8|4541.8|4535.8|2
1731898870000|2024-11-18 03:01:10|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|0
1731898880000|2024-11-18 03:01:20|4542.3|4536.3|4543.3|4537.3|4543.3|4537.3|4542.3|4536.3|1
1731898890000|2024-11-18 03:01:30|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|1
1731898900000|2024-11-18 03:01:40|4543.3|4537.3|4543.3|4537.3|4543.8|4537.8|4543.3|4537.3|1
1731898910000|2024-11-18 03:01:50|4543.2|4537.2|4540.8|4534.8|4543.2|4537.2|4540.8|4534.8|3
1731898920000|2024-11-18 03:02:00|4541.3|4535.3|4540.8|4534.8|4542.8|4536.8|4540.8|4534.8|1
1731898930000|2024-11-18 03:02:10|4541.8|4535.8|4540.8|4534.8|4541.8|4535.8|4540.3|4534.3|2
1731898940000|2024-11-18 03:02:20|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|0
1731898950000|2024-11-18 03:02:30|4541.3|4535.3|4540.8|4534.8|4541.3|4535.3|4540.3|4534.3|0
1731898960000|2024-11-18 03:02:40|4538.8|4532.8|4539.8|4533.8|4539.8|4533.8|4538.3|4532.3|12
1731898970000|2024-11-18 03:02:50|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4538.8|4532.8|0
1731898980000|2024-11-18 03:03:00|4539.8|4533.8|4539.3|4533.3|4540.3|4534.3|4539.3|4533.3|0
1731898990000|2024-11-18 03:03:10|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|0
1731899000000|2024-11-18 03:03:20|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|5
1731899010000|2024-11-18 03:03:30|4539.8|4533.8|4538.3|4532.3|4539.8|4533.8|4537.8|4531.8|1
1731899020000|2024-11-18 03:03:40|4537.8|4531.8|4539.3|4533.3|4539.8|4533.8|4537.8|4531.8|2
1731899030000|2024-11-18 03:03:50|4539.8|4533.8|4540.3|4534.3|4540.3|4534.3|4539.8|4533.8|2
1731899040000|2024-11-18 03:04:00|4539.8|4533.8|4540.8|4534.8|4541.3|4535.3|4539.8|4533.8|2
1731899050000|2024-11-18 03:04:10|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4540.3|4534.3|2
1731899060000|2024-11-18 03:04:20|4541.8|4535.8|4538.3|4532.3|4541.8|4535.8|4537.8|4531.8|2
1731899070000|2024-11-18 03:04:30|4537.8|4531.8|4539.3|4533.3|4539.8|4533.8|4537.8|4531.8|1
1731899080000|2024-11-18 03:04:40|4538.8|4532.8|4537.8|4531.8|4539.8|4533.8|4537.8|4531.8|4
1731899090000|2024-11-18 03:04:50|4537.3|4531.3|4536.9|4530.9|4537.8|4531.8|4536.9|4530.9|1
1731899100000|2024-11-18 03:05:00|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1731899110000|2024-11-18 03:05:10|4536.9|4530.9|4537.8|4531.8|4537.8|4531.8|4536.9|4530.9|0
1731899120000|2024-11-18 03:05:20|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|0
1731899130000|2024-11-18 03:05:30|4538.3|4532.3|4536.8|4530.8|4538.3|4532.3|4536.8|4530.8|15
1731899140000|2024-11-18 03:05:40|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4533.8|4527.8|13
1731899150000|2024-11-18 03:05:50|4534.3|4528.3|4534.8|4528.8|4535.3|4529.3|4534.3|4528.3|1
1731899160000|2024-11-18 03:06:00|4535.7|4529.7|4533.8|4527.8|4535.7|4529.7|4532.8|4526.8|4
1731899170000|2024-11-18 03:06:10|4534.3|4528.3|4535.2|4529.2|4535.2|4529.2|4533.8|4527.8|1
1731899180000|2024-11-18 03:06:20|4534.3|4528.3|4534.8|4528.8|4534.8|4528.8|4534.3|4528.3|1
1731899190000|2024-11-18 03:06:30|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4533.8|4527.8|0
1731899200000|2024-11-18 03:06:40|4533.8|4527.8|4534.3|4528.3|4534.3|4528.3|4533.8|4527.8|0
1731899210000|2024-11-18 03:06:50|4534.8|4528.8|4535.8|4529.8|4535.8|4529.8|4534.8|4528.8|4
1731899220000|2024-11-18 03:07:00|4535.3|4529.3|4534.8|4528.8|4535.3|4529.3|4534.8|4528.8|22
1731899230000|2024-11-18 03:07:10|4535.3|4529.3|4534.8|4528.8|4535.8|4529.8|4534.7|4528.7|4
1731899240000|2024-11-18 03:07:20|4534.7|4528.7|4534.8|4528.8|4535.3|4529.3|4534.7|4528.7|1
1731899250000|2024-11-18 03:07:30|4535.3|4529.3|4538.3|4532.3|4538.3|4532.3|4534.8|4528.8|1
1731899260000|2024-11-18 03:07:40|4537.8|4531.8|4536.8|4530.8|4537.8|4531.8|4536.8|4530.8|0
1731899270000|2024-11-18 03:07:50|4537.3|4531.3|4536.3|4530.3|4537.3|4531.3|4536.3|4530.3|0
1731899280000|2024-11-18 03:08:00|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4535.3|4529.3|2
1731899290000|2024-11-18 03:08:10|4536.3|4530.3|4536.3|4530.3|4537.3|4531.3|4536.3|4530.3|0
1731899300000|2024-11-18 03:08:20|4535.8|4529.8|4536.3|4530.3|4536.3|4530.3|4535.8|4529.8|0
1731899310000|2024-11-18 03:08:30|4535.8|4529.8|4536.3|4530.3|4536.3|4530.3|4535.8|4529.8|0
1731899320000|2024-11-18 03:08:40|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1731899330000|2024-11-18 03:08:50|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.3|4530.3|0
1731899340000|2024-11-18 03:09:00|4537.3|4531.3|4536.3|4530.3|4537.3|4531.3|4536.3|4530.3|0
1731899350000|2024-11-18 03:09:10|4536.8|4530.8|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|0
1731899360000|2024-11-18 03:09:20|4536.9|4530.9|4536.8|4530.8|4537.3|4531.3|4536.3|4530.3|0
1731899370000|2024-11-18 03:09:30|4537.3|4531.3|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|0
1731899380000|2024-11-18 03:09:40|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|2
1731899390000|2024-11-18 03:09:50|4536.8|4530.8|4537.8|4531.8|4538.3|4532.3|4536.8|4530.8|0
1731899400000|2024-11-18 03:10:00|4538.8|4532.8|4538.3|4532.3|4538.8|4532.8|4537.8|4531.8|0
1731899410000|2024-11-18 03:10:10|4538.8|4532.8|4537.8|4531.8|4539.3|4533.3|4537.8|4531.8|0
1731899420000|2024-11-18 03:10:20|4537.3|4531.3|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|0
1731899430000|2024-11-18 03:10:30|4537.3|4531.3|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|0
1731899440000|2024-11-18 03:10:40|4538.3|4532.3|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|0
1731899450000|2024-11-18 03:10:50|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.3|4531.3|1
1731899460000|2024-11-18 03:11:00|4538.3|4532.3|4542.3|4536.3|4542.3|4536.3|4538.3|4532.3|1
1731899470000|2024-11-18 03:11:10|4541.8|4535.8|4541.8|4535.8|4542.3|4536.3|4541.8|4535.8|0
1731899480000|2024-11-18 03:11:20|4542.3|4536.3|4540.8|4534.8|4542.7|4536.7|4540.8|4534.8|5
1731899490000|2024-11-18 03:11:30|4541.3|4535.3|4541.7|4535.7|4541.8|4535.8|4540.8|4534.8|0
1731899500000|2024-11-18 03:11:40|4540.8|4534.8|4541.8|4535.8|4541.8|4535.8|4540.8|4534.8|1
1731899510000|2024-11-18 03:11:50|4542.3|4536.3|4541.7|4535.7|4542.3|4536.3|4539.8|4533.8|3
1731899520000|2024-11-18 03:12:00|4541.3|4535.3|4542.8|4536.8|4543.3|4537.3|4541.3|4535.3|3
1731899530000|2024-11-18 03:12:10|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4542.7|4536.7|1
1731899540000|2024-11-18 03:12:20|4543.3|4537.3|4542.8|4536.8|4543.8|4537.8|4542.8|4536.8|0
1731899550000|2024-11-18 03:12:30|4544.3|4538.3|4543.8|4537.8|4544.8|4538.8|4543.8|4537.8|1
1731899560000|2024-11-18 03:12:40|4544.3|4538.3|4543.3|4537.3|4544.3|4538.3|4542.8|4536.8|0
1731899570000|2024-11-18 03:12:50|4543.7|4537.7|4544.3|4538.3|4544.3|4538.3|4543.3|4537.3|0
1731899580000|2024-11-18 03:13:00|4543.8|4537.8|4544.3|4538.3|4544.7|4538.7|4543.3|4537.3|0
1731899590000|2024-11-18 03:13:10|4544.2|4538.2|4543.8|4537.8|4544.2|4538.2|4542.8|4536.8|2
1731899600000|2024-11-18 03:13:20|4543.7|4537.7|4543.8|4537.8|4543.8|4537.8|4543.3|4537.3|0
1731899610000|2024-11-18 03:13:30|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4542.8|4536.8|0
1731899620000|2024-11-18 03:13:40|4542.8|4536.8|4542.8|4536.8|4543.3|4537.3|4542.8|4536.8|0
1731899630000|2024-11-18 03:13:50|4542.7|4536.7|4541.8|4535.8|4542.7|4536.7|4541.8|4535.8|0
1731899640000|2024-11-18 03:14:00|4541.7|4535.7|4542.7|4536.7|4542.7|4536.7|4541.3|4535.3|1
1731899650000|2024-11-18 03:14:10|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4541.8|4535.8|0
1731899660000|2024-11-18 03:14:20|4543.3|4537.3|4543.7|4537.7|4543.7|4537.7|4543.3|4537.3|1
1731899670000|2024-11-18 03:14:30|4543.8|4537.8|4546.3|4540.3|4546.8|4540.8|4543.8|4537.8|2
1731899680000|2024-11-18 03:14:40|4545.8|4539.8|4548.8|4542.8|4548.8|4542.8|4545.3|4539.3|0
1731899690000|2024-11-18 03:14:50|4547.8|4541.8|4549.8|4543.8|4549.8|4543.8|4547.8|4541.8|1
1731899700000|2024-11-18 03:15:00|4548.8|4542.8|4550.8|4544.8|4550.8|4544.8|4548.8|4542.8|0
1731899710000|2024-11-18 03:15:10|4550.3|4544.3|4546.8|4540.8|4550.3|4544.3|4546.8|4540.8|8
1731899730000|2024-11-18 03:15:30|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1731899740000|2024-11-18 03:15:40|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|5
1731899750000|2024-11-18 03:15:50|4545.9|4539.9|4545.8|4539.8|4546.8|4540.8|4545.8|4539.8|1
1731899760000|2024-11-18 03:16:00|4546.8|4540.8|4545.3|4539.3|4547.3|4541.3|4545.3|4539.3|1
1731899770000|2024-11-18 03:16:10|4546.3|4540.3|4546.8|4540.8|4546.8|4540.8|4545.8|4539.8|1
1731899780000|2024-11-18 03:16:20|4546.9|4540.9|4547.3|4541.3|4547.8|4541.8|4546.3|4540.3|0
1731899790000|2024-11-18 03:16:30|4547.8|4541.8|4547.8|4541.8|4548.3|4542.3|4547.3|4541.3|0
1731899810000|2024-11-18 03:16:50|4547.3|4541.3|4545.8|4539.8|4547.3|4541.3|4545.3|4539.3|1
1731899820000|2024-11-18 03:17:00|4545.3|4539.3|4543.8|4537.8|4545.3|4539.3|4543.8|4537.8|1
1731899830000|2024-11-18 03:17:10|4544.3|4538.3|4543.8|4537.8|4544.3|4538.3|4543.8|4537.8|0
1731899840000|2024-11-18 03:17:20|4542.8|4536.8|4542.8|4536.8|4543.3|4537.3|4541.8|4535.8|0
1731899850000|2024-11-18 03:17:30|4542.7|4536.7|4542.8|4536.8|4543.8|4537.8|4541.8|4535.8|1
1731899860000|2024-11-18 03:17:40|4543.7|4537.7|4542.8|4536.8|4543.8|4537.8|4542.8|4536.8|0
1731899870000|2024-11-18 03:17:50|4543.3|4537.3|4542.3|4536.3|4543.3|4537.3|4541.3|4535.3|0
1731899880000|2024-11-18 03:18:00|4542.8|4536.8|4542.8|4536.8|4543.3|4537.3|4541.8|4535.8|2
1731899890000|2024-11-18 03:18:10|4542.7|4536.7|4542.7|4536.7|4542.8|4536.8|4542.3|4536.3|0
1731899900000|2024-11-18 03:18:20|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|0
1731899910000|2024-11-18 03:18:30|4543.3|4537.3|4544.3|4538.3|4544.3|4538.3|4543.3|4537.3|0
1731899920000|2024-11-18 03:18:40|4543.8|4537.8|4544.8|4538.8|4545.3|4539.3|4543.8|4537.8|1
1731899930000|2024-11-18 03:18:50|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4544.8|4538.8|0
1731899940000|2024-11-18 03:19:00|4545.8|4539.8|4545.8|4539.8|4546.3|4540.3|4545.8|4539.8|0
1731899950000|2024-11-18 03:19:10|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1731899960000|2024-11-18 03:19:20|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1731899970000|2024-11-18 03:19:30|4545.3|4539.3|4545.3|4539.3|4545.8|4539.8|4545.3|4539.3|1
1731899980000|2024-11-18 03:19:40|4544.8|4538.8|4546.3|4540.3|4546.3|4540.3|4543.8|4537.8|0
1731899990000|2024-11-18 03:19:50|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1731900000000|2024-11-18 03:20:00|4546.3|4540.3|4546.8|4540.8|4546.8|4540.8|4545.8|4539.8|2
1731900010000|2024-11-18 03:20:10|4546.9|4540.9|4547.3|4541.3|4547.3|4541.3|4546.9|4540.9|0
1731900020000|2024-11-18 03:20:20|4547.8|4541.8|4546.8|4540.8|4547.8|4541.8|4546.8|4540.8|0
1731900030000|2024-11-18 03:20:30|4546.3|4540.3|4545.8|4539.8|4546.3|4540.3|4545.8|4539.8|0
1731900040000|2024-11-18 03:20:40|4546.3|4540.3|4545.8|4539.8|4546.3|4540.3|4545.8|4539.8|0
1731900050000|2024-11-18 03:20:50|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4544.3|4538.3|0
1731900060000|2024-11-18 03:21:00|4544.8|4538.8|4544.8|4538.8|4545.3|4539.3|4543.8|4537.8|1
1731900070000|2024-11-18 03:21:10|4544.3|4538.3|4544.3|4538.3|4544.8|4538.8|4544.3|4538.3|0
1731900080000|2024-11-18 03:21:20|4546.1|4540.1|4546.7|4540.7|4547.3|4541.3|4546.1|4540.1|1
1731900090000|2024-11-18 03:21:30|4546.8|4540.8|4546.8|4540.8|4547.8|4541.8|4546.8|4540.8|0
1731900100000|2024-11-18 03:21:40|4547.3|4541.3|4546.8|4540.8|4547.3|4541.3|4546.8|4540.8|0
1731900110000|2024-11-18 03:21:50|4546.7|4540.7|4546.7|4540.7|4546.8|4540.8|4546.7|4540.7|0
1731900120000|2024-11-18 03:22:00|4546.8|4540.8|4547.2|4541.2|4547.2|4541.2|4546.7|4540.7|0
1731900130000|2024-11-18 03:22:10|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|1
1731900150000|2024-11-18 03:22:30|4548.2|4542.2|4549.3|4543.3|4549.3|4543.3|4548.2|4542.2|1
1731900160000|2024-11-18 03:22:40|4549.8|4543.8|4548.8|4542.8|4549.8|4543.8|4548.3|4542.3|1
1731900170000|2024-11-18 03:22:50|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4548.3|4542.3|0
1731900180000|2024-11-18 03:23:00|4548.3|4542.3|4548.8|4542.8|4549.3|4543.3|4548.3|4542.3|1
1731900190000|2024-11-18 03:23:10|4547.8|4541.8|4548.3|4542.3|4548.3|4542.3|4547.8|4541.8|0
1731900200000|2024-11-18 03:23:20|4547.8|4541.8|4548.3|4542.3|4548.8|4542.8|4547.8|4541.8|1
1731900210000|2024-11-18 03:23:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1731900220000|2024-11-18 03:23:40|4549.3|4543.3|4548.8|4542.8|4549.8|4543.8|4548.8|4542.8|0
1731900230000|2024-11-18 03:23:50|4548.7|4542.7|4546.8|4540.8|4548.7|4542.7|4546.8|4540.8|1
1731900240000|2024-11-18 03:24:00|4546.7|4540.7|4547.8|4541.8|4547.8|4541.8|4545.8|4539.8|0
1731900250000|2024-11-18 03:24:10|4548.3|4542.3|4547.8|4541.8|4548.8|4542.8|4547.8|4541.8|0
1731900260000|2024-11-18 03:24:20|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4547.8|4541.8|0
1731900270000|2024-11-18 03:24:30|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|1
1731900280000|2024-11-18 03:24:40|4549.8|4543.8|4548.8|4542.8|4549.8|4543.8|4547.8|4541.8|2
1731900290000|2024-11-18 03:24:50|4549.3|4543.3|4548.8|4542.8|4549.8|4543.8|4548.8|4542.8|0
1731900300000|2024-11-18 03:25:00|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1731900320000|2024-11-18 03:25:20|4549.3|4543.3|4548.3|4542.3|4549.3|4543.3|4547.8|4541.8|0
1731900330000|2024-11-18 03:25:30|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|1
1731900340000|2024-11-18 03:25:40|4547.3|4541.3|4546.3|4540.3|4547.8|4541.8|4545.8|4539.8|1
1731900350000|2024-11-18 03:25:50|4545.8|4539.8|4544.8|4538.8|4545.8|4539.8|4544.8|4538.8|1
1731900360000|2024-11-18 03:26:00|4543.8|4537.8|4540.8|4534.8|4543.8|4537.8|4540.8|4534.8|4
1731900370000|2024-11-18 03:26:10|4541.3|4535.3|4541.8|4535.8|4542.3|4536.3|4541.3|4535.3|1
1731900380000|2024-11-18 03:26:20|4542.3|4536.3|4542.3|4536.3|4542.8|4536.8|4541.8|4535.8|2
1731900390000|2024-11-18 03:26:30|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1731900400000|2024-11-18 03:26:40|4542.3|4536.3|4541.8|4535.8|4542.3|4536.3|4541.8|4535.8|0
1731900410000|2024-11-18 03:26:50|4541.3|4535.3|4542.3|4536.3|4542.3|4536.3|4541.3|4535.3|0
1731900420000|2024-11-18 03:27:00|4542.8|4536.8|4543.3|4537.3|4543.8|4537.8|4542.8|4536.8|1
1731900430000|2024-11-18 03:27:10|4543.2|4537.2|4541.8|4535.8|4543.2|4537.2|4541.8|4535.8|3
1731900440000|2024-11-18 03:27:20|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4540.3|4534.3|1
1731900450000|2024-11-18 03:27:30|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4540.8|4534.8|6
1731900460000|2024-11-18 03:27:40|4541.3|4535.3|4539.3|4533.3|4541.8|4535.8|4539.3|4533.3|10
1731900470000|2024-11-18 03:27:50|4539.8|4533.8|4538.8|4532.8|4539.8|4533.8|4538.7|4532.7|3
1731900480000|2024-11-18 03:28:00|4539.7|4533.7|4540.3|4534.3|4540.7|4534.7|4538.8|4532.8|1
1731900490000|2024-11-18 03:28:10|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|0
1731900500000|2024-11-18 03:28:20|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4539.3|4533.3|10
1731900510000|2024-11-18 03:28:30|4540.7|4534.7|4543.3|4537.3|4543.3|4537.3|4540.7|4534.7|9
1731900520000|2024-11-18 03:28:40|4542.7|4536.7|4543.3|4537.3|4543.3|4537.3|4542.7|4536.7|0
1731900530000|2024-11-18 03:28:50|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4541.8|4535.8|0
1731900540000|2024-11-18 03:29:00|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4541.8|4535.8|1
1731900550000|2024-11-18 03:29:10|4542.8|4536.8|4544.3|4538.3|4544.3|4538.3|4542.8|4536.8|1
1731900560000|2024-11-18 03:29:20|4544.8|4538.8|4545.8|4539.8|4545.8|4539.8|4544.3|4538.3|0
1731900570000|2024-11-18 03:29:30|4546.7|4540.7|4546.3|4540.3|4547.3|4541.3|4546.3|4540.3|1
1731900580000|2024-11-18 03:29:40|4546.8|4540.8|4545.8|4539.8|4546.8|4540.8|4545.8|4539.8|0
1731900590000|2024-11-18 03:29:50|4546.8|4540.8|4545.9|4539.9|4546.8|4540.8|4545.8|4539.8|0
1731900600000|2024-11-18 03:30:00|4546.3|4540.3|4546.8|4540.8|4546.8|4540.8|4545.8|4539.8|1
1731900610000|2024-11-18 03:30:10|4547.3|4541.3|4547.8|4541.8|4547.8|4541.8|4547.3|4541.3|0
1731900620000|2024-11-18 03:30:20|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4548.3|4542.3|0
1731900650000|2024-11-18 03:30:50|4550.2|4544.2|4551.8|4545.8|4551.8|4545.8|4550.2|4544.2|5
1731900660000|2024-11-18 03:31:00|4551.7|4545.7|4551.3|4545.3|4552.8|4546.8|4551.3|4545.3|4
1731900670000|2024-11-18 03:31:10|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731900680000|2024-11-18 03:31:20|4551.3|4545.3|4550.7|4544.7|4551.3|4545.3|4549.8|4543.8|5
1731900690000|2024-11-18 03:31:30|4549.8|4543.8|4549.8|4543.8|4550.3|4544.3|4549.8|4543.8|0
1731900700000|2024-11-18 03:31:40|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1731900710000|2024-11-18 03:31:50|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1731900720000|2024-11-18 03:32:00|4549.3|4543.3|4549.3|4543.3|4549.7|4543.7|4549.3|4543.3|0
1731900730000|2024-11-18 03:32:10|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.3|4542.3|1
1731900750000|2024-11-18 03:32:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|3
1731900760000|2024-11-18 03:32:40|4549.7|4543.7|4550.3|4544.3|4550.3|4544.3|4549.7|4543.7|1
1731900770000|2024-11-18 03:32:50|4549.8|4543.8|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|1
1731900780000|2024-11-18 03:33:00|4550.8|4544.8|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|1
1731900790000|2024-11-18 03:33:10|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731900800000|2024-11-18 03:33:20|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|0
1731900810000|2024-11-18 03:33:30|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|5
1731900820000|2024-11-18 03:33:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|1
1731900830000|2024-11-18 03:33:50|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731900840000|2024-11-18 03:34:00|4551.3|4545.3|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|2
1731900850000|2024-11-18 03:34:10|4551.7|4545.7|4551.3|4545.3|4551.7|4545.7|4551.3|4545.3|0
1731900870000|2024-11-18 03:34:30|||||||||1
1731900880000|2024-11-18 03:34:40|4552.2|4546.2|4553.3|4547.3|4553.3|4547.3|4552.2|4546.2|5
1731900890000|2024-11-18 03:34:50|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731900900000|2024-11-18 03:35:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|1
1731900910000|2024-11-18 03:35:10|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|2
1731900920000|2024-11-18 03:35:20|4550.3|4544.3|4549.8|4543.8|4550.3|4544.3|4549.3|4543.3|1
1731900930000|2024-11-18 03:35:30|4550.3|4544.3|4548.8|4542.8|4550.3|4544.3|4548.8|4542.8|1
1731900940000|2024-11-18 03:35:40|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|3
1731900950000|2024-11-18 03:35:50|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|0
1731900960000|2024-11-18 03:36:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731900970000|2024-11-18 03:36:10|4549.8|4543.8|4549.8|4543.8|4550.3|4544.3|4549.8|4543.8|0
1731900990000|2024-11-18 03:36:30|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|1
1731901000000|2024-11-18 03:36:40|4548.7|4542.7|4548.8|4542.8|4548.8|4542.8|4548.7|4542.7|0
1731901010000|2024-11-18 03:36:50|4548.3|4542.3|4547.8|4541.8|4548.3|4542.3|4547.8|4541.8|0
1731901030000|2024-11-18 03:37:10|4548.8|4542.8|4549.8|4543.8|4549.8|4543.8|4548.8|4542.8|0
1731901040000|2024-11-18 03:37:20|4549.7|4543.7|4549.3|4543.3|4549.7|4543.7|4549.3|4543.3|0
1731901060000|2024-11-18 03:37:40|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1731901070000|2024-11-18 03:37:50|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1731901080000|2024-11-18 03:38:00|4550.7|4544.7|4549.3|4543.3|4550.7|4544.7|4549.3|4543.3|0
1731901090000|2024-11-18 03:38:10|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1731901110000|2024-11-18 03:38:30|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731901120000|2024-11-18 03:38:40|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731901130000|2024-11-18 03:38:50|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1731901140000|2024-11-18 03:39:00|4550.3|4544.3|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|0
1731901160000|2024-11-18 03:39:20|4551.3|4545.3|4548.8|4542.8|4551.3|4545.3|4548.8|4542.8|4
1731901170000|2024-11-18 03:39:30|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|0
1731901180000|2024-11-18 03:39:40|4550.3|4544.3|4549.8|4543.8|4550.3|4544.3|4549.8|4543.8|1
1731901190000|2024-11-18 03:39:50|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731901210000|2024-11-18 03:40:10|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1731901220000|2024-11-18 03:40:20|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1731901230000|2024-11-18 03:40:30|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|1
1731901240000|2024-11-18 03:40:40|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1731901250000|2024-11-18 03:40:50|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1731901260000|2024-11-18 03:41:00|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1731901270000|2024-11-18 03:41:10|4550.3|4544.3|4549.8|4543.8|4550.3|4544.3|4549.8|4543.8|0
1731901320000|2024-11-18 03:42:00|4550.3|4544.3|4550.8|4544.8|4551.3|4545.3|4550.3|4544.3|0
1731901380000|2024-11-18 03:43:00|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1731901390000|2024-11-18 03:43:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|1
1731901400000|2024-11-18 03:43:20|4552.3|4546.3|4552.8|4546.8|4552.8|4546.8|4552.3|4546.3|0
1731901430000|2024-11-18 03:43:50|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731901440000|2024-11-18 03:44:00|4551.8|4545.8|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|0
1731901450000|2024-11-18 03:44:10|4551.8|4545.8|4550.8|4544.8|4551.8|4545.8|4550.8|4544.8|2
1731901460000|2024-11-18 03:44:20|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731901470000|2024-11-18 03:44:30|4549.8|4543.8|4550.3|4544.3|4550.8|4544.8|4549.8|4543.8|0
1731901480000|2024-11-18 03:44:40|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1731901500000|2024-11-18 03:45:00|4551.2|4545.2|4551.3|4545.3|4551.3|4545.3|4551.2|4545.2|1
1731901510000|2024-11-18 03:45:10|4551.8|4545.8|4551.3|4545.3|4551.8|4545.8|4550.8|4544.8|4
1731901520000|2024-11-18 03:45:20|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731901550000|2024-11-18 03:45:50|4549.9|4543.9|4549.8|4543.8|4549.9|4543.9|4549.8|4543.8|0
1731901560000|2024-11-18 03:46:00|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1731901570000|2024-11-18 03:46:10|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1731901580000|2024-11-18 03:46:20|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1731901590000|2024-11-18 03:46:30|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1731901600000|2024-11-18 03:46:40|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1731901610000|2024-11-18 03:46:50|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|1
1731901620000|2024-11-18 03:47:00|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1731901640000|2024-11-18 03:47:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1731901650000|2024-11-18 03:47:30|4548.4|4542.4|4548.8|4542.8|4548.8|4542.8|4548.4|4542.4|0
1731901670000|2024-11-18 03:47:50|4549.3|4543.3|4550.3|4544.3|4550.3|4544.3|4549.3|4543.3|1
1731901680000|2024-11-18 03:48:00|4550.8|4544.8|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|0
1731901690000|2024-11-18 03:48:10|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1731901700000|2024-11-18 03:48:20|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1731901710000|2024-11-18 03:48:30|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1731901720000|2024-11-18 03:48:40|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|0
1731901730000|2024-11-18 03:48:50|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731901750000|2024-11-18 03:49:10|4551.3|4545.3|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|1
1731901770000|2024-11-18 03:49:30|4551.3|4545.3|4551.8|4545.8|4552.3|4546.3|4551.3|4545.3|0
1731901780000|2024-11-18 03:49:40|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731901790000|2024-11-18 03:49:50|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731901800000|2024-11-18 03:50:00|4552.3|4546.3|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|0
1731901810000|2024-11-18 03:50:10|4551.9|4545.9|4552.3|4546.3|4552.3|4546.3|4551.9|4545.9|0
1731901820000|2024-11-18 03:50:20|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731901860000|2024-11-18 03:51:00|4551.3|4545.3|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|0
1731901870000|2024-11-18 03:51:10|4551.3|4545.3|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|0
1731901880000|2024-11-18 03:51:20|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|0
1731901890000|2024-11-18 03:51:30|4551.9|4545.9|4552.8|4546.8|4552.8|4546.8|4551.9|4545.9|0
1731901900000|2024-11-18 03:51:40|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731901920000|2024-11-18 03:52:00|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|2
1731901930000|2024-11-18 03:52:10|4553.9|4547.9|4554.3|4548.3|4554.8|4548.8|4553.9|4547.9|2
1731901960000|2024-11-18 03:52:40|4554.8|4548.8|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|2
1731901970000|2024-11-18 03:52:50|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|1
1731901980000|2024-11-18 03:53:00|4554.3|4548.3|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|0
1731901990000|2024-11-18 03:53:10|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1731902000000|2024-11-18 03:53:20|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1731902010000|2024-11-18 03:53:30|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1731902020000|2024-11-18 03:53:40|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1731902060000|2024-11-18 03:54:20|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1731902070000|2024-11-18 03:54:30|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|1
1731902080000|2024-11-18 03:54:40|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|1
1731902100000|2024-11-18 03:55:00|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1731902120000|2024-11-18 03:55:20|4553.7|4547.7|4553.3|4547.3|4553.7|4547.7|4553.3|4547.3|0
1731902150000|2024-11-18 03:55:50|4552.7|4546.7|4552.3|4546.3|4552.7|4546.7|4552.3|4546.3|1
1731902160000|2024-11-18 03:56:00|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731902170000|2024-11-18 03:56:10|4551.7|4545.7|4551.3|4545.3|4551.7|4545.7|4550.8|4544.8|0
1731902180000|2024-11-18 03:56:20|4550.8|4544.8|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|0
1731902210000|2024-11-18 03:56:50|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1731902220000|2024-11-18 03:57:00|4550.8|4544.8|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|0
1731902230000|2024-11-18 03:57:10|4550.8|4544.8|4549.8|4543.8|4550.8|4544.8|4549.8|4543.8|1
1731902240000|2024-11-18 03:57:20|4551.8|4545.8|4551.7|4545.7|4551.8|4545.8|4551.7|4545.7|1
1731902250000|2024-11-18 03:57:30|4551.3|4545.3|4551.7|4545.7|4551.8|4545.8|4551.2|4545.2|0
1731902260000|2024-11-18 03:57:40|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731902270000|2024-11-18 03:57:50|4551.3|4545.3|4551.2|4545.2|4551.3|4545.3|4551.2|4545.2|0
1731902280000|2024-11-18 03:58:00|4552.1|4546.1|4551.8|4545.8|4552.7|4546.7|4551.8|4545.8|1
1731902290000|2024-11-18 03:58:10|4552.3|4546.3|4553.7|4547.7|4554.7|4548.7|4552.3|4546.3|1
1731902310000|2024-11-18 03:58:30|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1731902320000|2024-11-18 03:58:40|4552.7|4546.7|4552.8|4546.8|4552.8|4546.8|4552.7|4546.7|0
1731902330000|2024-11-18 03:58:50|4552.7|4546.7|4552.3|4546.3|4552.7|4546.7|4552.3|4546.3|0
1731902340000|2024-11-18 03:59:00|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|2
1731902350000|2024-11-18 03:59:10|||||||||2
1731902370000|2024-11-18 03:59:30|4552.9|4546.9|4554.8|4548.8|4554.8|4548.8|4552.9|4546.9|0
1731902380000|2024-11-18 03:59:40|4554.7|4548.7|4552.3|4546.3|4554.7|4548.7|4552.3|4546.3|0
1731902390000|2024-11-18 03:59:50|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.3|4546.3|0
1731902400000|2024-11-18 04:00:00|4552.3|4546.3|4552.8|4546.8|4553.3|4547.3|4551.8|4545.8|1
1731902430000|2024-11-18 04:00:30|4554.3|4548.3|4553.8|4547.8|4554.8|4548.8|4553.8|4547.8|1
1731902450000|2024-11-18 04:00:50|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731902460000|2024-11-18 04:01:00|4553.3|4547.3|4555.3|4549.3|4555.3|4549.3|4553.3|4547.3|1
1731902470000|2024-11-18 04:01:10|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|0
1731902480000|2024-11-18 04:01:20|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1731902500000|2024-11-18 04:01:40|4554.3|4548.3|4554.7|4548.7|4554.7|4548.7|4554.3|4548.3|0
1731902510000|2024-11-18 04:01:50|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1731902530000|2024-11-18 04:02:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731902550000|2024-11-18 04:02:30|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|1
1731902560000|2024-11-18 04:02:40|4552.7|4546.7|4552.3|4546.3|4552.7|4546.7|4552.3|4546.3|0
1731902580000|2024-11-18 04:03:00|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731902590000|2024-11-18 04:03:10|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731902600000|2024-11-18 04:03:20|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731902610000|2024-11-18 04:03:30|||||||||1
1731902620000|2024-11-18 04:03:40|4551.7|4545.7|4551.8|4545.8|4551.8|4545.8|4551.7|4545.7|2
1731902640000|2024-11-18 04:04:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731902660000|2024-11-18 04:04:20|4553.3|4547.3|4553.8|4547.8|4553.8|4547.8|4552.8|4546.8|1
1731902680000|2024-11-18 04:04:40|4554.3|4548.3|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|0
1731902710000|2024-11-18 04:05:10|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|0
1731902720000|2024-11-18 04:05:20|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731902730000|2024-11-18 04:05:30|||||||||1
1731902780000|2024-11-18 04:06:20|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731902830000|2024-11-18 04:07:10|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731902840000|2024-11-18 04:07:20|4552.3|4546.3|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|0
1731902860000|2024-11-18 04:07:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1731902870000|2024-11-18 04:07:50|4551.8|4545.8|4551.8|4545.8|4553.3|4547.3|4551.8|4545.8|10
1731902880000|2024-11-18 04:08:00|4551.3|4545.3|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|0
1731902890000|2024-11-18 04:08:10|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731902900000|2024-11-18 04:08:20|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|0
1731902910000|2024-11-18 04:08:30|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731902930000|2024-11-18 04:08:50|4549.8|4543.8|4548.8|4542.8|4549.8|4543.8|4547.8|4541.8|5
1731902940000|2024-11-18 04:09:00|4549.8|4543.8|4549.7|4543.7|4549.8|4543.8|4548.9|4542.9|0
1731902950000|2024-11-18 04:09:10|4549.3|4543.3|4549.8|4543.8|4550.3|4544.3|4549.3|4543.3|2
1731902980000|2024-11-18 04:09:40|4550.8|4544.8|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|0
1731902990000|2024-11-18 04:09:50|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1731903000000|2024-11-18 04:10:00|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|0
1731903100000|2024-11-18 04:11:40|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731903130000|2024-11-18 04:12:10|4550.8|4544.8|4551.8|4545.8|4551.8|4545.8|4550.8|4544.8|4
1731903160000|2024-11-18 04:12:40|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1731903190000|2024-11-18 04:13:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731903200000|2024-11-18 04:13:20|4553.3|4547.3|4552.8|4546.8|4553.3|4547.3|4552.8|4546.8|0
1731903210000|2024-11-18 04:13:30|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731903220000|2024-11-18 04:13:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731903230000|2024-11-18 04:13:50|||||||||1
1731903270000|2024-11-18 04:14:30|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731903280000|2024-11-18 04:14:40|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|0
1731903320000|2024-11-18 04:15:20|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731903330000|2024-11-18 04:15:30|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1731903340000|2024-11-18 04:15:40|4552.8|4546.8|4552.8|4546.8|4553.3|4547.3|4552.8|4546.8|0
1731903350000|2024-11-18 04:15:50|4552.3|4546.3|4553.3|4547.3|4553.3|4547.3|4552.3|4546.3|0
1731903360000|2024-11-18 04:16:00|4552.8|4546.8|4553.8|4547.8|4553.8|4547.8|4552.8|4546.8|1
1731903390000|2024-11-18 04:16:30|4553.7|4547.7|4552.8|4546.8|4553.7|4547.7|4552.8|4546.8|2
1731903600000|2024-11-18 04:20:00|4553.3|4547.3|4552.8|4546.8|4553.3|4547.3|4552.3|4546.3|1
1731903610000|2024-11-18 04:20:10|4552.3|4546.3|4551.8|4545.8|4552.8|4546.8|4551.8|4545.8|0
1731903630000|2024-11-18 04:20:30|4552.3|4546.3|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|0
1731903700000|2024-11-18 04:21:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1731903780000|2024-11-18 04:23:00|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731903790000|2024-11-18 04:23:10|4551.3|4545.3|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|0
1731903880000|2024-11-18 04:24:40|4549.8|4543.8|4550.8|4544.8|4550.8|4544.8|4549.8|4543.8|0
1731903910000|2024-11-18 04:25:10|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1731903930000|2024-11-18 04:25:30|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731903970000|2024-11-18 04:26:10|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1731904040000|2024-11-18 04:27:20|4550.9|4544.9|4550.8|4544.8|4550.9|4544.9|4550.8|4544.8|0
1731904050000|2024-11-18 04:27:30|4550.3|4544.3|4549.9|4543.9|4550.3|4544.3|4549.9|4543.9|0
1731904060000|2024-11-18 04:27:40|4550.3|4544.3|4549.8|4543.8|4550.3|4544.3|4549.8|4543.8|0
1731904080000|2024-11-18 04:28:00|4549.9|4543.9|4549.8|4543.8|4549.9|4543.9|4549.8|4543.8|0
1731904100000|2024-11-18 04:28:20|||||||||1
1731904110000|2024-11-18 04:28:30|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|5
1731904120000|2024-11-18 04:28:40|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1731904130000|2024-11-18 04:28:50|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1731904140000|2024-11-18 04:29:00|4548.9|4542.9|4548.8|4542.8|4548.9|4542.9|4548.8|4542.8|0
1731904150000|2024-11-18 04:29:10|4548.9|4542.9|4549.8|4543.8|4549.8|4543.8|4548.9|4542.9|1
1731904170000|2024-11-18 04:29:30|4550.3|4544.3|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|0
1731904180000|2024-11-18 04:29:40|4549.9|4543.9|4550.8|4544.8|4550.8|4544.8|4549.9|4543.9|0
1731904190000|2024-11-18 04:29:50|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4550.9|4544.9|0
1731904200000|2024-11-18 04:30:00|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731904230000|2024-11-18 04:30:30|4551.3|4545.3|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|0
1731904250000|2024-11-18 04:30:50|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1731904260000|2024-11-18 04:31:00|4551.4|4545.4|4551.3|4545.3|4551.4|4545.4|4551.3|4545.3|1
1731904350000|2024-11-18 04:32:30|4551.8|4545.8|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|0
1731904430000|2024-11-18 04:33:50|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731904440000|2024-11-18 04:34:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|1
1731904460000|2024-11-18 04:34:20|4550.8|4544.8|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|0
1731904470000|2024-11-18 04:34:30|4549.9|4543.9|4550.8|4544.8|4550.8|4544.8|4549.9|4543.9|0
1731904480000|2024-11-18 04:34:40|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|1
1731904510000|2024-11-18 04:35:10|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731904540000|2024-11-18 04:35:40|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|1
1731904560000|2024-11-18 04:36:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4551.9|4545.9|0
1731904570000|2024-11-18 04:36:10|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1731904600000|2024-11-18 04:36:40|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731904630000|2024-11-18 04:37:10|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|0
1731904660000|2024-11-18 04:37:40|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731904720000|2024-11-18 04:38:40|4551.9|4545.9|4551.8|4545.8|4551.9|4545.9|4551.8|4545.8|0
1731904760000|2024-11-18 04:39:20|4551.9|4545.9|4552.3|4546.3|4552.3|4546.3|4551.9|4545.9|0
1731904790000|2024-11-18 04:39:50|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|13
1731904810000|2024-11-18 04:40:10|4550.8|4544.8|4548.3|4542.3|4550.8|4544.8|4548.3|4542.3|4
1731904820000|2024-11-18 04:40:20|4547.8|4541.8|4547.3|4541.3|4547.8|4541.8|4547.3|4541.3|0
1731904870000|2024-11-18 04:41:10|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|1
1731904890000|2024-11-18 04:41:30|4547.3|4541.3|4547.8|4541.8|4547.8|4541.8|4547.3|4541.3|1
1731904920000|2024-11-18 04:42:00|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1731904930000|2024-11-18 04:42:10|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1731904940000|2024-11-18 04:42:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1731904950000|2024-11-18 04:42:30|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1731904960000|2024-11-18 04:42:40|4547.9|4541.9|4547.8|4541.8|4548.3|4542.3|4547.8|4541.8|0
1731904970000|2024-11-18 04:42:50|4548.3|4542.3|4548.3|4542.3|4548.8|4542.8|4547.8|4541.8|0
1731904980000|2024-11-18 04:43:00|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1731905010000|2024-11-18 04:43:30|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1731905030000|2024-11-18 04:43:50|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1731905050000|2024-11-18 04:44:10|4547.9|4541.9|4548.8|4542.8|4548.8|4542.8|4547.9|4541.9|0
1731905060000|2024-11-18 04:44:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|1
1731905070000|2024-11-18 04:44:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1731905100000|2024-11-18 04:45:00|||||||||5
1731905120000|2024-11-18 04:45:20|||||||||1
1731905140000|2024-11-18 04:45:40|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|1
1731905150000|2024-11-18 04:45:50|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|1
1731905160000|2024-11-18 04:46:00|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|1
1731905240000|2024-11-18 04:47:20|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1731905280000|2024-11-18 04:48:00|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|1
1731905310000|2024-11-18 04:48:30|4555.8|4549.8|4554.8|4548.8|4555.8|4549.8|4554.8|4548.8|6
1731905320000|2024-11-18 04:48:40|4555.3|4549.3|4553.8|4547.8|4555.3|4549.3|4553.8|4547.8|0
1731905340000|2024-11-18 04:49:00|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1731905360000|2024-11-18 04:49:20|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731905430000|2024-11-18 04:50:30|4553.3|4547.3|4552.8|4546.8|4553.3|4547.3|4552.8|4546.8|0
1731905440000|2024-11-18 04:50:40|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1731905450000|2024-11-18 04:50:50|4552.8|4546.8|4553.8|4547.8|4554.3|4548.3|4552.8|4546.8|2
1731905460000|2024-11-18 04:51:00|4554.3|4548.3|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|1
1731905470000|2024-11-18 04:51:10|||||||||1
1731905490000|2024-11-18 04:51:30|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1731905500000|2024-11-18 04:51:40|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|1
1731905510000|2024-11-18 04:51:50|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1731905520000|2024-11-18 04:52:00|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1731905730000|2024-11-18 04:55:30|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1731905740000|2024-11-18 04:55:40|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4552.8|4546.8|1
1731905760000|2024-11-18 04:56:00|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1731905770000|2024-11-18 04:56:10|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|1
1731905780000|2024-11-18 04:56:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|3
1731905790000|2024-11-18 04:56:30|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|1
1731905800000|2024-11-18 04:56:40|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1731905820000|2024-11-18 04:57:00|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1731905840000|2024-11-18 04:57:20|4556.8|4550.8|4557.3|4551.3|4557.3|4551.3|4556.8|4550.8|3
1731905850000|2024-11-18 04:57:30|4556.9|4550.9|4557.3|4551.3|4557.3|4551.3|4556.9|4550.9|0
1731905860000|2024-11-18 04:57:40|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|0
1731905870000|2024-11-18 04:57:50|4557.3|4551.3|4557.8|4551.8|4557.8|4551.8|4557.3|4551.3|0
1731905920000|2024-11-18 04:58:40|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1731905930000|2024-11-18 04:58:50|4557.4|4551.4|4557.3|4551.3|4557.8|4551.8|4557.3|4551.3|2
1731905950000|2024-11-18 04:59:10|4556.9|4550.9|4556.3|4550.3|4556.9|4550.9|4556.3|4550.3|0
1731905960000|2024-11-18 04:59:20|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1731906000000|2024-11-18 05:00:00|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1731906010000|2024-11-18 05:00:10|4555.9|4549.9|4555.8|4549.8|4556.3|4550.3|4555.8|4549.8|0
1731906060000|2024-11-18 05:01:00|4555.4|4549.4|4555.8|4549.8|4555.8|4549.8|4555.4|4549.4|1
1731906080000|2024-11-18 05:01:20|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|3
1731906110000|2024-11-18 05:01:50|4555.8|4549.8|4556.3|4550.3|4556.3|4550.3|4555.8|4549.8|1
1731906120000|2024-11-18 05:02:00|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1731906140000|2024-11-18 05:02:20|4556.3|4550.3|4555.8|4549.8|4556.3|4550.3|4555.8|4549.8|0
1731906150000|2024-11-18 05:02:30|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4555.8|4549.8|0
1731906160000|2024-11-18 05:02:40|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1731906170000|2024-11-18 05:02:50|||||||||1
1731906230000|2024-11-18 05:03:50|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1731906260000|2024-11-18 05:04:20|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1731906300000|2024-11-18 05:05:00|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1731906310000|2024-11-18 05:05:10|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1731906320000|2024-11-18 05:05:20|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|0
1731906400000|2024-11-18 05:06:40|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1731906410000|2024-11-18 05:06:50|4555.9|4549.9|4556.4|4550.4|4556.4|4550.4|4555.9|4549.9|0
1731906420000|2024-11-18 05:07:00|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1731906440000|2024-11-18 05:07:20|4556.4|4550.4|4555.9|4549.9|4556.4|4550.4|4555.9|4549.9|0
1731906490000|2024-11-18 05:08:10|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|0
1731906500000|2024-11-18 05:08:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|0
1731906520000|2024-11-18 05:08:40|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1731906610000|2024-11-18 05:10:10|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|1
1731906630000|2024-11-18 05:10:30|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1731906660000|2024-11-18 05:11:00|4554.8|4548.8|4553.9|4547.9|4554.8|4548.8|4553.9|4547.9|1
1731906670000|2024-11-18 05:11:10|||||||||3
1731906690000|2024-11-18 05:11:30|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1731906710000|2024-11-18 05:11:50|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1731906720000|2024-11-18 05:12:00|4553.8|4547.8|4553.4|4547.4|4553.8|4547.8|4553.4|4547.4|0
1731906740000|2024-11-18 05:12:20|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1731906750000|2024-11-18 05:12:30|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731906800000|2024-11-18 05:13:20|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1731906820000|2024-11-18 05:13:40|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1731906840000|2024-11-18 05:14:00|4552.4|4546.4|4551.9|4545.9|4552.4|4546.4|4551.4|4545.4|0
1731906850000|2024-11-18 05:14:10|4551.8|4545.8|4551.9|4545.9|4551.9|4545.9|4551.8|4545.8|0
1731906860000|2024-11-18 05:14:20|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1731906890000|2024-11-18 05:14:50|4550.9|4544.9|4549.8|4543.8|4550.9|4544.9|4549.8|4543.8|3
1731906930000|2024-11-18 05:15:30|4549.4|4543.4|4549.9|4543.9|4550.4|4544.4|4548.9|4542.9|1
1731906940000|2024-11-18 05:15:40|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|0
1731906950000|2024-11-18 05:15:50|4549.9|4543.9|4550.4|4544.4|4550.4|4544.4|4549.9|4543.9|0
1731906970000|2024-11-18 05:16:10|4550.9|4544.9|4548.4|4542.4|4550.9|4544.9|4548.4|4542.4|6
1731907050000|2024-11-18 05:17:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1731907070000|2024-11-18 05:17:50|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|0
1731907130000|2024-11-18 05:18:50|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1731907190000|2024-11-18 05:19:50|4549.4|4543.4|4548.9|4542.9|4549.4|4543.4|4548.9|4542.9|1
1731907200000|2024-11-18 05:20:00|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|0
1731907330000|2024-11-18 05:22:10|4549.9|4543.9|4549.9|4543.9|4550.8|4544.8|4549.9|4543.9|1
1731907390000|2024-11-18 05:23:10|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.4|4543.4|0
1731907400000|2024-11-18 05:23:20|4549.4|4543.4|4549.8|4543.8|4549.8|4543.8|4549.4|4543.4|0
1731907470000|2024-11-18 05:24:30|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|0
1731907480000|2024-11-18 05:24:40|4549.4|4543.4|4549.8|4543.8|4549.8|4543.8|4549.4|4543.4|0
1731907510000|2024-11-18 05:25:10|4550.4|4544.4|4550.8|4544.8|4550.8|4544.8|4550.4|4544.4|0
1731907550000|2024-11-18 05:25:50|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|0
1731907710000|2024-11-18 05:28:30|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1731907730000|2024-11-18 05:28:50|4549.9|4543.9|4550.4|4544.4|4550.8|4544.8|4549.9|4543.9|0
1731907770000|2024-11-18 05:29:30|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731907790000|2024-11-18 05:29:50|4551.3|4545.3|4552.9|4546.9|4552.9|4546.9|4551.3|4545.3|2
1731907800000|2024-11-18 05:30:00|4553.3|4547.3|4548.9|4542.9|4553.8|4547.8|4548.9|4542.9|3
1731907810000|2024-11-18 05:30:10|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4547.9|4541.9|1
1731907820000|2024-11-18 05:30:20|4548.8|4542.8|4547.8|4541.8|4548.8|4542.8|4547.4|4541.4|1
1731907830000|2024-11-18 05:30:30|4547.4|4541.4|4546.9|4540.9|4547.4|4541.4|4546.9|4540.9|0
1731907840000|2024-11-18 05:30:40|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4
1731907850000|2024-11-18 05:30:50|4545.4|4539.4|4545.8|4539.8|4545.8|4539.8|4545.4|4539.4|1
1731907860000|2024-11-18 05:31:00|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|0
1731907880000|2024-11-18 05:31:20|4545.4|4539.4|4545.9|4539.9|4545.9|4539.9|4545.4|4539.4|2
1731907890000|2024-11-18 05:31:30|4545.8|4539.8|4545.3|4539.3|4545.8|4539.8|4545.3|4539.3|0
1731907900000|2024-11-18 05:31:40|4545.4|4539.4|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|0
1731907910000|2024-11-18 05:31:50|4545.9|4539.9|4545.8|4539.8|4545.9|4539.9|4545.4|4539.4|0
1731907920000|2024-11-18 05:32:00|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1731907930000|2024-11-18 05:32:10|4545.8|4539.8|4544.8|4538.8|4545.8|4539.8|4544.8|4538.8|0
1731907940000|2024-11-18 05:32:20|4544.9|4538.9|4544.8|4538.8|4544.9|4538.9|4544.8|4538.8|0
1731907950000|2024-11-18 05:32:30|4544.9|4538.9|4544.9|4538.9|4545.4|4539.4|4544.9|4538.9|0
1731907960000|2024-11-18 05:32:40|4545.4|4539.4|4545.8|4539.8|4545.8|4539.8|4545.4|4539.4|1
1731907980000|2024-11-18 05:33:00|4545.9|4539.9|4545.8|4539.8|4546.8|4540.8|4545.8|4539.8|0
1731908000000|2024-11-18 05:33:20|4545.9|4539.9|4546.8|4540.8|4546.8|4540.8|4545.9|4539.9|0
1731908010000|2024-11-18 05:33:30|4546.4|4540.4|4545.9|4539.9|4546.4|4540.4|4545.9|4539.9|0
1731908020000|2024-11-18 05:33:40|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1731908030000|2024-11-18 05:33:50|||||||||1
1731908040000|2024-11-18 05:34:00|4544.9|4538.9|4544.8|4538.8|4544.9|4538.9|4544.8|4538.8|0
1731908050000|2024-11-18 05:34:10|4545.3|4539.3|4544.8|4538.8|4545.4|4539.4|4544.8|4538.8|0
1731908060000|2024-11-18 05:34:20|4544.9|4538.9|4544.8|4538.8|4545.4|4539.4|4544.8|4538.8|0
1731908070000|2024-11-18 05:34:30|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.9|4538.9|0
1731908080000|2024-11-18 05:34:40|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|1
1731908090000|2024-11-18 05:34:50|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.4|4539.4|0
1731908100000|2024-11-18 05:35:00|4545.4|4539.4|4544.8|4538.8|4545.4|4539.4|4544.8|4538.8|0
1731908110000|2024-11-18 05:35:10|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.9|4538.9|0
1731908120000|2024-11-18 05:35:20|4544.9|4538.9|4544.8|4538.8|4545.4|4539.4|4544.8|4538.8|0
1731908140000|2024-11-18 05:35:40|4544.4|4538.4|4544.8|4538.8|4544.8|4538.8|4544.4|4538.4|0
1731908160000|2024-11-18 05:36:00|4545.4|4539.4|4544.8|4538.8|4545.4|4539.4|4544.8|4538.8|0
1731908180000|2024-11-18 05:36:20|4544.9|4538.9|4545.4|4539.4|4545.8|4539.8|4544.9|4538.9|0
1731908190000|2024-11-18 05:36:30|4545.8|4539.8|4545.3|4539.3|4545.8|4539.8|4545.3|4539.3|2
1731908200000|2024-11-18 05:36:40|4544.8|4538.8|4545.3|4539.3|4545.3|4539.3|4544.8|4538.8|0
1731908210000|2024-11-18 05:36:50|4545.4|4539.4|4544.8|4538.8|4545.4|4539.4|4544.8|4538.8|0
1731908230000|2024-11-18 05:37:10|4545.3|4539.3|4544.8|4538.8|4545.4|4539.4|4544.8|4538.8|0
1731908240000|2024-11-18 05:37:20|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1731908250000|2024-11-18 05:37:30|4545.4|4539.4|4545.8|4539.8|4545.8|4539.8|4545.4|4539.4|0
1731908260000|2024-11-18 05:37:40|4545.4|4539.4|4545.8|4539.8|4545.8|4539.8|4545.4|4539.4|0
1731908270000|2024-11-18 05:37:50|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1731908280000|2024-11-18 05:38:00|4545.8|4539.8|4545.4|4539.4|4545.8|4539.8|4545.4|4539.4|0
1731908290000|2024-11-18 05:38:10|4544.9|4538.9|4544.8|4538.8|4544.9|4538.9|4544.8|4538.8|1
1731908300000|2024-11-18 05:38:20|4545.4|4539.4|4544.8|4538.8|4545.4|4539.4|4544.8|4538.8|1
1731908320000|2024-11-18 05:38:40|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1731908330000|2024-11-18 05:38:50|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1731908340000|2024-11-18 05:39:00|4545.9|4539.9|4542.8|4536.8|4545.9|4539.9|4542.8|4536.8|15
1731908350000|2024-11-18 05:39:10|4542.4|4536.4|4542.8|4536.8|4542.8|4536.8|4542.4|4536.4|0
1731908360000|2024-11-18 05:39:20|4542.4|4536.4|4541.3|4535.3|4542.4|4536.4|4541.3|4535.3|0
1731908370000|2024-11-18 05:39:30|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1731908380000|2024-11-18 05:39:40|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1731908390000|2024-11-18 05:39:50|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|1
1731908400000|2024-11-18 05:40:00|4542.3|4536.3|4542.7|4536.7|4542.7|4536.7|4541.8|4535.8|0
1731908410000|2024-11-18 05:40:10|4542.3|4536.3|4541.8|4535.8|4542.8|4536.8|4541.8|4535.8|0
1731908430000|2024-11-18 05:40:30|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1731908440000|2024-11-18 05:40:40|4542.8|4536.8|4543.7|4537.7|4543.7|4537.7|4542.3|4536.3|1
1731908450000|2024-11-18 05:40:50|4543.3|4537.3|4543.3|4537.3|4543.7|4537.7|4542.8|4536.8|0
1731908460000|2024-11-18 05:41:00|4542.8|4536.8|4541.8|4535.8|4542.8|4536.8|4541.8|4535.8|0
1731908480000|2024-11-18 05:41:20|4541.3|4535.3|4542.7|4536.7|4542.7|4536.7|4541.3|4535.3|1
1731908510000|2024-11-18 05:41:50|4542.2|4536.2|4539.3|4533.3|4542.2|4536.2|4539.3|4533.3|3
1731908520000|2024-11-18 05:42:00|4539.7|4533.7|4539.8|4533.8|4539.8|4533.8|4538.8|4532.8|7
1731908530000|2024-11-18 05:42:10|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|0
1731908540000|2024-11-18 05:42:20|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.3|4533.3|2
1731908550000|2024-11-18 05:42:30|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|0
1731908560000|2024-11-18 05:42:40|4539.8|4533.8|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|2
1731908570000|2024-11-18 05:42:50|4540.9|4534.9|4540.8|4534.8|4541.8|4535.8|4540.8|4534.8|2
1731908580000|2024-11-18 05:43:00|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|0
1731908610000|2024-11-18 05:43:30|4540.8|4534.8|4539.8|4533.8|4540.8|4534.8|4539.8|4533.8|6
1731908620000|2024-11-18 05:43:40|4540.3|4534.3|4539.8|4533.8|4540.8|4534.8|4539.8|4533.8|0
1731908640000|2024-11-18 05:44:00|4540.3|4534.3|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|1
1731908660000|2024-11-18 05:44:20|4540.3|4534.3|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|1
1731908670000|2024-11-18 05:44:30|4540.3|4534.3|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|0
1731908690000|2024-11-18 05:44:50|4540.3|4534.3|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|0
1731908700000|2024-11-18 05:45:00|4540.3|4534.3|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|1
1731908710000|2024-11-18 05:45:10|4540.3|4534.3|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|0
1731908720000|2024-11-18 05:45:20|4540.3|4534.3|4540.7|4534.7|4540.7|4534.7|4539.8|4533.8|0
1731908730000|2024-11-18 05:45:30|4539.8|4533.8|4540.3|4534.3|4540.3|4534.3|4539.8|4533.8|0
1731908740000|2024-11-18 05:45:40|4539.8|4533.8|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|0
1731908760000|2024-11-18 05:46:00|4539.9|4533.9|4540.3|4534.3|4540.8|4534.8|4539.9|4533.9|0
1731908770000|2024-11-18 05:46:10|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|0
1731908790000|2024-11-18 05:46:30|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|0
1731908800000|2024-11-18 05:46:40|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|0
1731908810000|2024-11-18 05:46:50|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1731908820000|2024-11-18 05:47:00|4540.8|4534.8|4541.8|4535.8|4542.3|4536.3|4540.8|4534.8|2
1731908830000|2024-11-18 05:47:10|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|0
1731908840000|2024-11-18 05:47:20|4541.3|4535.3|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|0
1731908850000|2024-11-18 05:47:30|4540.8|4534.8|4540.8|4534.8|4541.3|4535.3|4540.8|4534.8|1
1731908860000|2024-11-18 05:47:40|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|0
1731908900000|2024-11-18 05:48:20|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|1
1731908910000|2024-11-18 05:48:30|4542.3|4536.3|4541.8|4535.8|4542.3|4536.3|4541.8|4535.8|0
1731908920000|2024-11-18 05:48:40|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1731908930000|2024-11-18 05:48:50|4542.8|4536.8|4541.8|4535.8|4542.8|4536.8|4541.8|4535.8|2
1731908940000|2024-11-18 05:49:00|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|0
1731908960000|2024-11-18 05:49:20|4542.3|4536.3|4544.3|4538.3|4544.3|4538.3|4542.3|4536.3|0
1731908970000|2024-11-18 05:49:30|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|0
1731909040000|2024-11-18 05:50:40|4544.3|4538.3|4545.3|4539.3|4545.3|4539.3|4544.3|4538.3|0
1731909050000|2024-11-18 05:50:50|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1731909060000|2024-11-18 05:51:00|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|2
1731909080000|2024-11-18 05:51:20|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|2
1731909090000|2024-11-18 05:51:30|4544.3|4538.3|4543.8|4537.8|4544.3|4538.3|4543.3|4537.3|0
1731909110000|2024-11-18 05:51:50|4544.3|4538.3|4544.8|4538.8|4544.8|4538.8|4544.3|4538.3|0
1731909120000|2024-11-18 05:52:00|4544.4|4538.4|4543.8|4537.8|4544.4|4538.4|4543.8|4537.8|0
1731909130000|2024-11-18 05:52:10|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1731909140000|2024-11-18 05:52:20|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|0
1731909150000|2024-11-18 05:52:30|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.8|4535.8|0
1731909160000|2024-11-18 05:52:40|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4541.8|4535.8|0
1731909170000|2024-11-18 05:52:50|4542.7|4536.7|4542.3|4536.3|4542.8|4536.8|4541.8|4535.8|0
1731909180000|2024-11-18 05:53:00|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.8|4535.8|0
1731909190000|2024-11-18 05:53:10|4542.7|4536.7|4540.8|4534.8|4542.7|4536.7|4540.8|4534.8|0
1731909200000|2024-11-18 05:53:20|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|0
1731909210000|2024-11-18 05:53:30|4540.9|4534.9|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|0
1731909230000|2024-11-18 05:53:50|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|0
1731909240000|2024-11-18 05:54:00|4541.3|4535.3|4540.8|4534.8|4541.3|4535.3|4540.8|4534.8|0
1731909290000|2024-11-18 05:54:50|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|0
1731909300000|2024-11-18 05:55:00|4541.3|4535.3|4540.8|4534.8|4541.3|4535.3|4540.8|4534.8|0
1731909330000|2024-11-18 05:55:30|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|0
1731909340000|2024-11-18 05:55:40|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1731909360000|2024-11-18 05:56:00|4540.8|4534.8|4542.7|4536.7|4542.7|4536.7|4540.8|4534.8|0
1731909370000|2024-11-18 05:56:10|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.8|4535.8|0
1731909380000|2024-11-18 05:56:20|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|0
1731909400000|2024-11-18 05:56:40|4542.3|4536.3|4542.3|4536.3|4542.7|4536.7|4541.8|4535.8|0
1731909410000|2024-11-18 05:56:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.3|4536.3|0
1731909420000|2024-11-18 05:57:00|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|0
1731909440000|2024-11-18 05:57:20|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1731909450000|2024-11-18 05:57:30|4542.8|4536.8|4543.8|4537.8|4543.8|4537.8|4542.8|4536.8|1
1731909470000|2024-11-18 05:57:50|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|0
1731909480000|2024-11-18 05:58:00|4543.3|4537.3|4542.8|4536.8|4543.3|4537.3|4542.8|4536.8|0
1731909490000|2024-11-18 05:58:10|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|0
1731909510000|2024-11-18 05:58:30|4543.3|4537.3|4542.8|4536.8|4543.3|4537.3|4542.8|4536.8|0
1731909520000|2024-11-18 05:58:40|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.3|4536.3|0
1731909530000|2024-11-18 05:58:50|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.8|4535.8|0
1731909540000|2024-11-18 05:59:00|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1731909550000|2024-11-18 05:59:10|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1731909560000|2024-11-18 05:59:20|4541.7|4535.7|4541.3|4535.3|4541.7|4535.7|4540.8|4534.8|0
1731909580000|2024-11-18 05:59:40|4540.8|4534.8|4540.7|4534.7|4540.8|4534.8|4540.7|4534.7|0
1731909590000|2024-11-18 05:59:50|4540.3|4534.3|4540.2|4534.2|4540.3|4534.3|4540.2|4534.2|0
1731909600000|2024-11-18 06:00:00|4539.7|4533.7|4538.8|4532.8|4539.7|4533.7|4538.8|4532.8|0
1731909610000|2024-11-18 06:00:10|4539.3|4533.3|4539.7|4533.7|4539.7|4533.7|4539.3|4533.3|0
1731909620000|2024-11-18 06:00:20|4539.3|4533.3|4539.3|4533.3|4539.7|4533.7|4539.3|4533.3|0
1731909630000|2024-11-18 06:00:30|4539.7|4533.7|4539.3|4533.3|4539.7|4533.7|4539.3|4533.3|0
1731909640000|2024-11-18 06:00:40|4539.7|4533.7|4538.7|4532.7|4539.8|4533.8|4538.7|4532.7|0
1731909650000|2024-11-18 06:00:50|4540.1|4534.1|4540.7|4534.7|4540.7|4534.7|4540.1|4534.1|3
1731909660000|2024-11-18 06:01:00|4540.8|4534.8|4542.3|4536.3|4542.3|4536.3|4540.8|4534.8|1
1731909670000|2024-11-18 06:01:10|4541.9|4535.9|4541.8|4535.8|4541.9|4535.9|4541.7|4535.7|2
1731909710000|2024-11-18 06:01:50|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|0
1731909720000|2024-11-18 06:02:00|4541.7|4535.7|4540.7|4534.7|4541.7|4535.7|4540.7|4534.7|0
1731909730000|2024-11-18 06:02:10|4540.3|4534.3|4540.7|4534.7|4540.7|4534.7|4540.3|4534.3|0
1731909760000|2024-11-18 06:02:40|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1731909770000|2024-11-18 06:02:50|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|0
1731909800000|2024-11-18 06:03:20|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|1
1731909810000|2024-11-18 06:03:30|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|0
1731909820000|2024-11-18 06:03:40|4539.3|4533.3|4539.7|4533.7|4539.7|4533.7|4539.3|4533.3|0
1731909830000|2024-11-18 06:03:50|4539.3|4533.3|4538.7|4532.7|4539.3|4533.3|4537.8|4531.8|1
1731909840000|2024-11-18 06:04:00|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4536.8|4530.8|2
1731909850000|2024-11-18 06:04:10|4538.7|4532.7|4537.8|4531.8|4538.7|4532.7|4537.8|4531.8|0
1731909860000|2024-11-18 06:04:20|4538.3|4532.3|4537.8|4531.8|4538.7|4532.7|4537.8|4531.8|0
1731909870000|2024-11-18 06:04:30|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|0
1731909880000|2024-11-18 06:04:40|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|0
1731909890000|2024-11-18 06:04:50|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.3|4532.3|0
1731909900000|2024-11-18 06:05:00|4538.3|4532.3|4538.3|4532.3|4538.7|4532.7|4537.8|4531.8|0
1731909910000|2024-11-18 06:05:10|4538.7|4532.7|4536.7|4530.7|4538.7|4532.7|4536.7|4530.7|0
1731909920000|2024-11-18 06:05:20|4537.7|4531.7|4537.7|4531.7|4537.8|4531.8|4537.7|4531.7|1
1731909930000|2024-11-18 06:05:30|4537.3|4531.3|4537.7|4531.7|4537.7|4531.7|4537.3|4531.3|0
1731909950000|2024-11-18 06:05:50|4537.3|4531.3|4537.7|4531.7|4537.7|4531.7|4537.3|4531.3|0
1731909960000|2024-11-18 06:06:00|4537.8|4531.8|4539.3|4533.3|4539.3|4533.3|4537.8|4531.8|0
1731909980000|2024-11-18 06:06:20|4540.2|4534.2|4539.7|4533.7|4540.3|4534.3|4539.7|4533.7|0
1731909990000|2024-11-18 06:06:30|4538.8|4532.8|4539.3|4533.3|4539.3|4533.3|4538.8|4532.8|0
1731910000000|2024-11-18 06:06:40|4538.8|4532.8|4539.3|4533.3|4539.7|4533.7|4538.8|4532.8|0
1731910010000|2024-11-18 06:06:50|4538.8|4532.8|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|0
1731910020000|2024-11-18 06:07:00|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|0
1731910030000|2024-11-18 06:07:10|4538.7|4532.7|4537.8|4531.8|4538.7|4532.7|4537.8|4531.8|0
1731910050000|2024-11-18 06:07:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|2
1731910060000|2024-11-18 06:07:40|4536.7|4530.7|4535.8|4529.8|4536.7|4530.7|4535.3|4529.3|0
1731910070000|2024-11-18 06:07:50|4535.7|4529.7|4533.8|4527.8|4535.7|4529.7|4533.8|4527.8|9
1731910080000|2024-11-18 06:08:00|4532.8|4526.8|4533.3|4527.3|4533.3|4527.3|4532.8|4526.8|0
1731910090000|2024-11-18 06:08:10|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1731910100000|2024-11-18 06:08:20|4532.9|4526.9|4532.8|4526.8|4534.2|4528.2|4532.8|4526.8|4
1731910110000|2024-11-18 06:08:30|4533.3|4527.3|4532.8|4526.8|4533.7|4527.7|4532.8|4526.8|1
1731910120000|2024-11-18 06:08:40|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4
1731910130000|2024-11-18 06:08:50|4532.2|4526.2|4530.7|4524.7|4532.2|4526.2|4530.2|4524.2|10
1731910140000|2024-11-18 06:09:00|4530.8|4524.8|4532.3|4526.3|4532.3|4526.3|4530.8|4524.8|2
1731910150000|2024-11-18 06:09:10|4532.7|4526.7|4532.3|4526.3|4532.7|4526.7|4531.7|4525.7|0
1731910160000|2024-11-18 06:09:20|4532.7|4526.7|4532.3|4526.3|4533.7|4527.7|4532.3|4526.3|12
1731910170000|2024-11-18 06:09:30|4533.2|4527.2|4533.3|4527.3|4533.7|4527.7|4532.7|4526.7|2
1731910180000|2024-11-18 06:09:40|4532.8|4526.8|4532.7|4526.7|4533.3|4527.3|4532.7|4526.7|1
1731910190000|2024-11-18 06:09:50|4532.8|4526.8|4533.3|4527.3|4533.7|4527.7|4532.7|4526.7|0
1731910200000|2024-11-18 06:10:00|4532.4|4526.4|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|2
1731910210000|2024-11-18 06:10:10|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|0
1731910220000|2024-11-18 06:10:20|4532.3|4526.3|4532.7|4526.7|4532.7|4526.7|4532.2|4526.2|1
1731910230000|2024-11-18 06:10:30|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.2|4526.2|0
1731910240000|2024-11-18 06:10:40|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1731910250000|2024-11-18 06:10:50|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|6
1731910260000|2024-11-18 06:11:00|4532.2|4526.2|4532.7|4526.7|4532.7|4526.7|4531.7|4525.7|0
1731910270000|2024-11-18 06:11:10|4533.2|4527.2|4533.7|4527.7|4533.7|4527.7|4533.2|4527.2|0
1731910290000|2024-11-18 06:11:30|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|0
1731910300000|2024-11-18 06:11:40|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4533.2|4527.2|0
1731910310000|2024-11-18 06:11:50|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4532.7|4526.7|1
1731910320000|2024-11-18 06:12:00|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4532.8|4526.8|0
1731910330000|2024-11-18 06:12:10|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|0
1731910340000|2024-11-18 06:12:20|4532.3|4526.3|4532.7|4526.7|4532.7|4526.7|4532.3|4526.3|0
1731910350000|2024-11-18 06:12:30|4532.2|4526.2|4532.7|4526.7|4532.7|4526.7|4532.2|4526.2|2
1731910370000|2024-11-18 06:12:50|4532.3|4526.3|4533.3|4527.3|4533.3|4527.3|4532.3|4526.3|0
1731910380000|2024-11-18 06:13:00|4532.8|4526.8|4532.2|4526.2|4532.8|4526.8|4532.2|4526.2|2
1731910390000|2024-11-18 06:13:10|4531.2|4525.2|4531.7|4525.7|4531.7|4525.7|4531.2|4525.2|0
1731910400000|2024-11-18 06:13:20|4531.2|4525.2|4531.2|4525.2|4531.7|4525.7|4531.2|4525.2|5
1731910410000|2024-11-18 06:13:30|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|1
1731910420000|2024-11-18 06:13:40|4531.2|4525.2|4531.7|4525.7|4531.7|4525.7|4531.2|4525.2|2
1731910430000|2024-11-18 06:13:50|4531.8|4525.8|4532.8|4526.8|4532.8|4526.8|4531.8|4525.8|1
1731910440000|2024-11-18 06:14:00|4532.7|4526.7|4532.7|4526.7|4532.8|4526.8|4532.7|4526.7|0
1731910450000|2024-11-18 06:14:10|4532.3|4526.3|4532.7|4526.7|4532.7|4526.7|4532.3|4526.3|0
1731910470000|2024-11-18 06:14:30|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1731910480000|2024-11-18 06:14:40|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4532.8|4526.8|0
1731910490000|2024-11-18 06:14:50|4532.8|4526.8|4533.8|4527.8|4533.8|4527.8|4532.8|4526.8|0
1731910500000|2024-11-18 06:15:00|4534.2|4528.2|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|1
1731910510000|2024-11-18 06:15:10|4533.7|4527.7|4533.8|4527.8|4533.8|4527.8|4533.7|4527.7|1
1731910520000|2024-11-18 06:15:20|4534.2|4528.2|4533.8|4527.8|4534.2|4528.2|4533.8|4527.8|0
1731910540000|2024-11-18 06:15:40|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|0
1731910550000|2024-11-18 06:15:50|4534.3|4528.3|4534.3|4528.3|4534.8|4528.8|4533.8|4527.8|3
1731910560000|2024-11-18 06:16:00|4534.9|4528.9|4534.8|4528.8|4535.3|4529.3|4534.8|4528.8|1
1731910580000|2024-11-18 06:16:20|4534.3|4528.3|4534.8|4528.8|4534.8|4528.8|4534.3|4528.3|0
1731910590000|2024-11-18 06:16:30|4534.3|4528.3|4533.8|4527.8|4534.7|4528.7|4533.8|4527.8|0
1731910610000|2024-11-18 06:16:50|4533.7|4527.7|4534.3|4528.3|4534.7|4528.7|4533.3|4527.3|2
1731910620000|2024-11-18 06:17:00|4533.8|4527.8|4533.7|4527.7|4533.8|4527.8|4533.7|4527.7|0
1731910630000|2024-11-18 06:17:10|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1731910640000|2024-11-18 06:17:20|4533.7|4527.7|4533.8|4527.8|4533.8|4527.8|4533.7|4527.7|0
1731910650000|2024-11-18 06:17:30|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1731910660000|2024-11-18 06:17:40|4533.3|4527.3|4533.7|4527.7|4533.7|4527.7|4533.3|4527.3|0
1731910670000|2024-11-18 06:17:50|4533.3|4527.3|4533.7|4527.7|4533.7|4527.7|4533.3|4527.3|0
1731910680000|2024-11-18 06:18:00|4533.3|4527.3|4532.8|4526.8|4533.3|4527.3|4532.7|4526.7|0
1731910690000|2024-11-18 06:18:10|4533.3|4527.3|4532.3|4526.3|4533.3|4527.3|4532.3|4526.3|0
1731910720000|2024-11-18 06:18:40|4531.7|4525.7|4532.8|4526.8|4532.8|4526.8|4531.7|4525.7|0
1731910730000|2024-11-18 06:18:50|4533.3|4527.3|4533.7|4527.7|4533.7|4527.7|4532.8|4526.8|0
1731910740000|2024-11-18 06:19:00|4533.3|4527.3|4533.7|4527.7|4533.7|4527.7|4532.8|4526.8|0
1731910750000|2024-11-18 06:19:10|4533.8|4527.8|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|0
1731910760000|2024-11-18 06:19:20|4534.3|4528.3|4534.8|4528.8|4534.8|4528.8|4534.3|4528.3|0
1731910770000|2024-11-18 06:19:30|4534.7|4528.7|4534.7|4528.7|4534.8|4528.8|4533.8|4527.8|0
1731910780000|2024-11-18 06:19:40|4534.3|4528.3|4534.7|4528.7|4534.7|4528.7|4533.8|4527.8|0
1731910800000|2024-11-18 06:20:00|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1731910810000|2024-11-18 06:20:10|4534.7|4528.7|4534.3|4528.3|4534.8|4528.8|4533.8|4527.8|1
1731910820000|2024-11-18 06:20:20|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|0
1731910830000|2024-11-18 06:20:30|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1731910840000|2024-11-18 06:20:40|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1731910850000|2024-11-18 06:20:50|4533.2|4527.2|4534.3|4528.3|4534.7|4528.7|4533.2|4527.2|1
1731910860000|2024-11-18 06:21:00|4534.7|4528.7|4535.3|4529.3|4535.7|4529.7|4534.7|4528.7|0
1731910870000|2024-11-18 06:21:10|4535.7|4529.7|4535.3|4529.3|4535.7|4529.7|4535.3|4529.3|0
1731910880000|2024-11-18 06:21:20|4534.8|4528.8|4535.8|4529.8|4535.8|4529.8|4534.8|4528.8|1
1731910890000|2024-11-18 06:21:30|4536.3|4530.3|4535.7|4529.7|4536.3|4530.3|4535.7|4529.7|0
1731910900000|2024-11-18 06:21:40|4535.3|4529.3|4535.8|4529.8|4536.3|4530.3|4535.3|4529.3|0
1731910910000|2024-11-18 06:21:50|4536.3|4530.3|4535.7|4529.7|4536.3|4530.3|4535.7|4529.7|0
1731910920000|2024-11-18 06:22:00|4535.8|4529.8|4536.3|4530.3|4536.3|4530.3|4535.8|4529.8|0
1731910930000|2024-11-18 06:22:10|4536.7|4530.7|4536.3|4530.3|4536.7|4530.7|4536.3|4530.3|0
1731910940000|2024-11-18 06:22:20|4536.7|4530.7|4537.3|4531.3|4537.3|4531.3|4536.7|4530.7|1
1731910950000|2024-11-18 06:22:30|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|0
1731910960000|2024-11-18 06:22:40|4538.3|4532.3|4538.3|4532.3|4538.7|4532.7|4537.8|4531.8|0
1731910970000|2024-11-18 06:22:50|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|0
1731910980000|2024-11-18 06:23:00|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1731910990000|2024-11-18 06:23:10|4538.3|4532.3|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|0
1731911000000|2024-11-18 06:23:20|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|1
1731911010000|2024-11-18 06:23:30|4539.7|4533.7|4540.3|4534.3|4540.8|4534.8|4539.7|4533.7|0
1731911020000|2024-11-18 06:23:40|4539.8|4533.8|4540.3|4534.3|4540.3|4534.3|4539.8|4533.8|0
1731911030000|2024-11-18 06:23:50|4539.8|4533.8|4540.3|4534.3|4540.3|4534.3|4539.8|4533.8|0
1731911040000|2024-11-18 06:24:00|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|0
1731911050000|2024-11-18 06:24:10|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|1
1731911070000|2024-11-18 06:24:30|4538.7|4532.7|4538.8|4532.8|4538.8|4532.8|4538.7|4532.7|0
1731911090000|2024-11-18 06:24:50|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|0
1731911100000|2024-11-18 06:25:00|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|0
1731911110000|2024-11-18 06:25:10|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|1
1731911120000|2024-11-18 06:25:20|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|0
1731911130000|2024-11-18 06:25:30|4537.8|4531.8|4538.7|4532.7|4538.7|4532.7|4537.8|4531.8|0
1731911140000|2024-11-18 06:25:40|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.7|4532.7|0
1731911160000|2024-11-18 06:26:00|4538.7|4532.7|4538.3|4532.3|4538.7|4532.7|4538.3|4532.3|0
1731911170000|2024-11-18 06:26:10|4537.8|4531.8|4538.3|4532.3|4538.7|4532.7|4537.8|4531.8|0
1731911190000|2024-11-18 06:26:30|4538.8|4532.8|4538.3|4532.3|4538.8|4532.8|4538.3|4532.3|0
1731911200000|2024-11-18 06:26:40|4538.7|4532.7|4538.8|4532.8|4538.8|4532.8|4538.7|4532.7|0
1731911210000|2024-11-18 06:26:50|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4536.8|4530.8|0
1731911220000|2024-11-18 06:27:00|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4536.8|4530.8|1
1731911230000|2024-11-18 06:27:10|4537.8|4531.8|4538.7|4532.7|4538.7|4532.7|4537.8|4531.8|1
1731911240000|2024-11-18 06:27:20|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|0
1731911250000|2024-11-18 06:27:30|4538.3|4532.3|4538.8|4532.8|4538.8|4532.8|4537.8|4531.8|0
1731911270000|2024-11-18 06:27:50|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4538.8|4532.8|1
1731911280000|2024-11-18 06:28:00|4539.4|4533.4|4538.8|4532.8|4539.8|4533.8|4538.8|4532.8|0
1731911290000|2024-11-18 06:28:10|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4538.8|4532.8|0
1731911300000|2024-11-18 06:28:20|4539.4|4533.4|4538.8|4532.8|4539.4|4533.4|4538.8|4532.8|0
1731911310000|2024-11-18 06:28:30|4538.3|4532.3|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|0
1731911330000|2024-11-18 06:28:50|4537.8|4531.8|4537.8|4531.8|4538.8|4532.8|4537.8|4531.8|0
1731911340000|2024-11-18 06:29:00|4537.7|4531.7|4535.8|4529.8|4537.7|4531.7|4535.8|4529.8|1
1731911350000|2024-11-18 06:29:10|4536.3|4530.3|4535.8|4529.8|4536.3|4530.3|4535.8|4529.8|0
1731911360000|2024-11-18 06:29:20|4536.3|4530.3|4535.8|4529.8|4536.3|4530.3|4535.8|4529.8|0
1731911370000|2024-11-18 06:29:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|0
1731911380000|2024-11-18 06:29:40|4535.8|4529.8|4535.8|4529.8|4536.3|4530.3|4535.8|4529.8|0
1731911390000|2024-11-18 06:29:50|4534.9|4528.9|4535.7|4529.7|4535.7|4529.7|4534.9|4528.9|0
1731911400000|2024-11-18 06:30:00|4534.3|4528.3|4536.3|4530.3|4537.7|4531.7|4534.3|4528.3|1
1731911410000|2024-11-18 06:30:10|4535.8|4529.8|4535.3|4529.3|4537.8|4531.8|4535.3|4529.3|2
1731911420000|2024-11-18 06:30:20|4534.3|4528.3|4533.3|4527.3|4534.7|4528.7|4533.3|4527.3|0
1731911430000|2024-11-18 06:30:30|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4531.7|4525.7|5
1731911440000|2024-11-18 06:30:40|4532.7|4526.7|4532.7|4526.7|4532.8|4526.8|4532.7|4526.7|0
1731911450000|2024-11-18 06:30:50|4532.3|4526.3|4532.7|4526.7|4532.7|4526.7|4532.3|4526.3|0
1731911460000|2024-11-18 06:31:00|4533.3|4527.3|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|0
1731911470000|2024-11-18 06:31:10|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1731911480000|2024-11-18 06:31:20|4533.3|4527.3|4532.7|4526.7|4533.3|4527.3|4532.3|4526.3|0
1731911490000|2024-11-18 06:31:30|4532.3|4526.3|4532.2|4526.2|4532.3|4526.3|4532.2|4526.2|0
1731911500000|2024-11-18 06:31:40|4532.3|4526.3|4531.7|4525.7|4532.7|4526.7|4531.7|4525.7|1
1731911510000|2024-11-18 06:31:50|4531.3|4525.3|4531.8|4525.8|4531.8|4525.8|4530.8|4524.8|2
1731911520000|2024-11-18 06:32:00|4532.2|4526.2|4531.7|4525.7|4532.2|4526.2|4531.7|4525.7|0
1731911530000|2024-11-18 06:32:10|4531.3|4525.3|4531.3|4525.3|4531.7|4525.7|4531.2|4525.2|0
1731911540000|2024-11-18 06:32:20|4531.7|4525.7|4532.3|4526.3|4532.7|4526.7|4531.7|4525.7|0
1731911550000|2024-11-18 06:32:30|4532.7|4526.7|4534.3|4528.3|4534.3|4528.3|4532.7|4526.7|0
1731911560000|2024-11-18 06:32:40|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4533.2|4527.2|0
1731911570000|2024-11-18 06:32:50|4530.3|4524.3|4530.3|4524.3|4530.7|4524.7|4530.3|4524.3|5
1731911580000|2024-11-18 06:33:00|4530.7|4524.7|4531.7|4525.7|4532.3|4526.3|4530.2|4524.2|0
1731911590000|2024-11-18 06:33:10|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|4532.7|4526.7|0
1731911600000|2024-11-18 06:33:20|4532.3|4526.3|4532.7|4526.7|4532.7|4526.7|4532.2|4526.2|0
1731911620000|2024-11-18 06:33:40|4532.2|4526.2|4531.7|4525.7|4532.2|4526.2|4531.7|4525.7|0
1731911630000|2024-11-18 06:33:50|4532.2|4526.2|4531.7|4525.7|4532.7|4526.7|4531.7|4525.7|0
1731911640000|2024-11-18 06:34:00|4532.2|4526.2|4532.6|4526.6|4532.7|4526.7|4532.2|4526.2|0
1731911650000|2024-11-18 06:34:10|4531.7|4525.7|4532.7|4526.7|4532.7|4526.7|4531.3|4525.3|0
1731911660000|2024-11-18 06:34:20|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|0
1731911670000|2024-11-18 06:34:30|4533.7|4527.7|4530.8|4524.8|4533.7|4527.7|4530.7|4524.7|27
1731911680000|2024-11-18 06:34:40|4531.2|4525.2|4531.8|4525.8|4532.2|4526.2|4530.8|4524.8|1
1731911690000|2024-11-18 06:34:50|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.3|4525.3|1
1731911700000|2024-11-18 06:35:00|4531.8|4525.8|4531.7|4525.7|4532.7|4526.7|4531.7|4525.7|6
1731911710000|2024-11-18 06:35:10|4531.3|4525.3|4529.7|4523.7|4531.3|4525.3|4529.7|4523.7|0
1731911720000|2024-11-18 06:35:20|4528.7|4522.7|4528.3|4522.3|4528.7|4522.7|4528.2|4522.2|10
1731911730000|2024-11-18 06:35:30|4528.8|4522.8|4528.3|4522.3|4528.8|4522.8|4528.3|4522.3|2
1731911740000|2024-11-18 06:35:40|4528.2|4522.2|4528.7|4522.7|4528.7|4522.7|4528.2|4522.2|8
1731911750000|2024-11-18 06:35:50|4528.8|4522.8|4529.7|4523.7|4529.7|4523.7|4528.7|4522.7|0
1731911760000|2024-11-18 06:36:00|4528.8|4522.8|4528.8|4522.8|4529.7|4523.7|4528.7|4522.7|2
1731911770000|2024-11-18 06:36:10|4529.2|4523.2|4528.7|4522.7|4529.2|4523.2|4528.7|4522.7|1
1731911790000|2024-11-18 06:36:30|4529.2|4523.2|4529.8|4523.8|4529.8|4523.8|4529.2|4523.2|0
1731911800000|2024-11-18 06:36:40|4530.3|4524.3|4530.3|4524.3|4530.7|4524.7|4530.3|4524.3|0
1731911810000|2024-11-18 06:36:50|4530.2|4524.2|4530.8|4524.8|4530.8|4524.8|4530.2|4524.2|0
1731911820000|2024-11-18 06:37:00|4531.3|4525.3|4531.8|4525.8|4532.3|4526.3|4530.8|4524.8|1
1731911830000|2024-11-18 06:37:10|4532.3|4526.3|4531.8|4525.8|4532.3|4526.3|4531.8|4525.8|0
1731911840000|2024-11-18 06:37:20|4532.3|4526.3|4531.8|4525.8|4532.3|4526.3|4531.8|4525.8|0
1731911860000|2024-11-18 06:37:40|4530.7|4524.7|4531.3|4525.3|4531.3|4525.3|4530.7|4524.7|2
1731911870000|2024-11-18 06:37:50|4530.8|4524.8|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|0
1731911880000|2024-11-18 06:38:00|4529.8|4523.8|4530.3|4524.3|4530.7|4524.7|4529.8|4523.8|2
1731911890000|2024-11-18 06:38:10|4529.8|4523.8|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|0
1731911900000|2024-11-18 06:38:20|4529.3|4523.3|4528.2|4522.2|4529.7|4523.7|4528.2|4522.2|1
1731911910000|2024-11-18 06:38:30|4528.3|4522.3|4529.3|4523.3|4529.7|4523.7|4528.3|4522.3|0
1731911920000|2024-11-18 06:38:40|4529.7|4523.7|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|0
1731911950000|2024-11-18 06:39:10|4529.3|4523.3|4528.7|4522.7|4529.3|4523.3|4528.7|4522.7|1
1731911960000|2024-11-18 06:39:20|4528.8|4522.8|4528.7|4522.7|4529.3|4523.3|4528.4|4522.4|2
1731911970000|2024-11-18 06:39:30|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1731911980000|2024-11-18 06:39:40|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.3|4523.3|0
1731912000000|2024-11-18 06:40:00|4529.3|4523.3|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|0
1731912010000|2024-11-18 06:40:10|4529.2|4523.2|4528.7|4522.7|4529.2|4523.2|4528.7|4522.7|0
1731912020000|2024-11-18 06:40:20|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|0
1731912030000|2024-11-18 06:40:30|4526.8|4520.8|4523.2|4517.2|4526.8|4520.8|4523.2|4517.2|36
1731912040000|2024-11-18 06:40:40|4522.7|4516.7|4522.8|4516.8|4523.2|4517.2|4522.7|4516.7|0
1731912050000|2024-11-18 06:40:50|4522.7|4516.7|4521.6|4515.6|4522.7|4516.7|4521.6|4515.6|2
1731912060000|2024-11-18 06:41:00|4521.2|4515.2|4518.7|4512.7|4521.2|4515.2|4518.2|4512.2|13
1731912070000|2024-11-18 06:41:10|4518.2|4512.2|4518.7|4512.7|4518.7|4512.7|4518.1|4512.1|11
1731912080000|2024-11-18 06:41:20|4519.2|4513.2|4520.3|4514.3|4520.3|4514.3|4519.2|4513.2|2
1731912090000|2024-11-18 06:41:30|4520.7|4514.7|4520.7|4514.7|4521.2|4515.2|4520.7|4514.7|2
1731912110000|2024-11-18 06:41:50|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4520.7|4514.7|1
1731912120000|2024-11-18 06:42:00|4520.3|4514.3|4520.7|4514.7|4521.2|4515.2|4520.3|4514.3|2
1731912130000|2024-11-18 06:42:10|4521.2|4515.2|4519.7|4513.7|4521.2|4515.2|4519.7|4513.7|1
1731912140000|2024-11-18 06:42:20|4518.8|4512.8|4521.2|4515.2|4521.2|4515.2|4518.8|4512.8|0
1731912150000|2024-11-18 06:42:30|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1731912170000|2024-11-18 06:42:50|4520.2|4514.2|4519.8|4513.8|4520.2|4514.2|4519.8|4513.8|0
1731912180000|2024-11-18 06:43:00|4520.2|4514.2|4519.8|4513.8|4520.2|4514.2|4519.2|4513.2|1
1731912190000|2024-11-18 06:43:10|4520.2|4514.2|4519.2|4513.2|4520.2|4514.2|4519.2|4513.2|5
1731912200000|2024-11-18 06:43:20|4519.6|4513.6|4516.2|4510.2|4519.6|4513.6|4516.2|4510.2|5
1731912210000|2024-11-18 06:43:30|4516.6|4510.6|4515.7|4509.7|4516.6|4510.6|4515.7|4509.7|0
1731912220000|2024-11-18 06:43:40|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|2
1731912230000|2024-11-18 06:43:50|4515.7|4509.7|4515.7|4509.7|4516.2|4510.2|4515.7|4509.7|0
1731912240000|2024-11-18 06:44:00|4516.2|4510.2|4517.1|4511.1|4517.7|4511.7|4516.2|4510.2|6
1731912250000|2024-11-18 06:44:10|4517.2|4511.2|4517.2|4511.2|4517.6|4511.6|4517.2|4511.2|0
1731912260000|2024-11-18 06:44:20|4517.6|4511.6|4517.2|4511.2|4517.6|4511.6|4517.2|4511.2|0
1731912270000|2024-11-18 06:44:30|4516.6|4510.6|4516.7|4510.7|4516.7|4510.7|4515.2|4509.2|1
1731912290000|2024-11-18 06:44:50|4516.1|4510.1|4515.2|4509.2|4516.1|4510.1|4514.7|4508.7|4
1731912300000|2024-11-18 06:45:00|4515.6|4509.6|4515.7|4509.7|4516.2|4510.2|4515.6|4509.6|0
1731912310000|2024-11-18 06:45:10|4514.7|4508.7|4514.6|4508.6|4514.7|4508.7|4514.2|4508.2|3
1731912320000|2024-11-18 06:45:20|4514.7|4508.7|4515.6|4509.6|4515.6|4509.6|4514.7|4508.7|3
1731912330000|2024-11-18 06:45:30|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|1
1731912340000|2024-11-18 06:45:40|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1731912350000|2024-11-18 06:45:50|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|2
1731912360000|2024-11-18 06:46:00|4515.7|4509.7|4515.6|4509.6|4515.7|4509.7|4515.6|4509.6|0
1731912370000|2024-11-18 06:46:10|4515.2|4509.2|4515.1|4509.1|4515.2|4509.2|4515.1|4509.1|0
1731912380000|2024-11-18 06:46:20|4514.2|4508.2|4511.6|4505.6|4514.2|4508.2|4511.6|4505.6|4
1731912390000|2024-11-18 06:46:30|4512.1|4506.1|4510.6|4504.6|4512.1|4506.1|4510.6|4504.6|1
1731912400000|2024-11-18 06:46:40|4509.8|4503.8|4512.2|4506.2|4512.6|4506.6|4509.8|4503.8|15
1731912420000|2024-11-18 06:47:00|4512.6|4506.6|4512.7|4506.7|4513.6|4507.6|4512.6|4506.6|0
1731912430000|2024-11-18 06:47:10|4513.6|4507.6|4514.2|4508.2|4514.2|4508.2|4513.6|4507.6|0
1731912440000|2024-11-18 06:47:20|4513.7|4507.7|4515.6|4509.6|4515.6|4509.6|4513.7|4507.7|0
1731912450000|2024-11-18 06:47:30|4515.2|4509.2|4517.2|4511.2|4517.2|4511.2|4515.2|4509.2|5
1731912460000|2024-11-18 06:47:40|4516.7|4510.7|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|3
1731912470000|2024-11-18 06:47:50|4517.6|4511.6|4517.7|4511.7|4517.7|4511.7|4517.2|4511.2|0
1731912480000|2024-11-18 06:48:00|4517.2|4511.2|4517.7|4511.7|4518.2|4512.2|4517.2|4511.2|9
1731912490000|2024-11-18 06:48:10|4518.6|4512.6|4518.2|4512.2|4518.6|4512.6|4517.7|4511.7|0
1731912500000|2024-11-18 06:48:20|4518.6|4512.6|4518.7|4512.7|4518.7|4512.7|4518.6|4512.6|0
1731912510000|2024-11-18 06:48:30|4516.2|4510.2|4515.7|4509.7|4516.6|4510.6|4515.7|4509.7|3
1731912520000|2024-11-18 06:48:40|4515.2|4509.2|4514.7|4508.7|4515.2|4509.2|4514.7|4508.7|1
1731912530000|2024-11-18 06:48:50|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1731912540000|2024-11-18 06:49:00|4514.7|4508.7|4514.2|4508.2|4515.2|4509.2|4514.2|4508.2|1
1731912550000|2024-11-18 06:49:10|4514.6|4508.6|4514.2|4508.2|4514.6|4508.6|4514.2|4508.2|0
1731912560000|2024-11-18 06:49:20|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.2|4508.2|0
1731912570000|2024-11-18 06:49:30|4514.2|4508.2|4514.1|4508.1|4514.2|4508.2|4514.1|4508.1|0
1731912590000|2024-11-18 06:49:50|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|1
1731912600000|2024-11-18 06:50:00|4515.2|4509.2|4517.6|4511.6|4517.6|4511.6|4515.2|4509.2|1
1731912610000|2024-11-18 06:50:10|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|0
1731912620000|2024-11-18 06:50:20|4517.6|4511.6|4517.2|4511.2|4517.6|4511.6|4517.2|4511.2|0
1731912630000|2024-11-18 06:50:30|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|0
1731912640000|2024-11-18 06:50:40|4517.2|4511.2|4517.1|4511.1|4517.6|4511.6|4517.1|4511.1|0
1731912650000|2024-11-18 06:50:50|4517.2|4511.2|4517.2|4511.2|4517.6|4511.6|4517.2|4511.2|0
1731912660000|2024-11-18 06:51:00|4517.1|4511.1|4517.6|4511.6|4517.6|4511.6|4517.1|4511.1|0
1731912680000|2024-11-18 06:51:20|4517.2|4511.2|4517.1|4511.1|4517.6|4511.6|4517.1|4511.1|11
1731912690000|2024-11-18 06:51:30|4517.2|4511.2|4517.6|4511.6|4517.6|4511.6|4517.2|4511.2|0
1731912700000|2024-11-18 06:51:40|4517.7|4511.7|4518.1|4512.1|4518.1|4512.1|4517.7|4511.7|0
1731912720000|2024-11-18 06:52:00|4517.2|4511.2|4516.6|4510.6|4517.2|4511.2|4516.6|4510.6|9
1731912730000|2024-11-18 06:52:10|4516.7|4510.7|4516.2|4510.2|4517.1|4511.1|4516.2|4510.2|1
1731912740000|2024-11-18 06:52:20|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|0
1731912750000|2024-11-18 06:52:30|4516.7|4510.7|4517.6|4511.6|4517.6|4511.6|4516.7|4510.7|1
1731912780000|2024-11-18 06:53:00|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.6|4512.6|1
1731912790000|2024-11-18 06:53:10|4519.2|4513.2|4519.1|4513.1|4519.6|4513.6|4519.1|4513.1|0
1731912800000|2024-11-18 06:53:20|4519.2|4513.2|4516.7|4510.7|4519.2|4513.2|4516.7|4510.7|3
1731912810000|2024-11-18 06:53:30|4516.6|4510.6|4515.7|4509.7|4516.6|4510.6|4515.6|4509.6|0
1731912820000|2024-11-18 06:53:40|4516.1|4510.1|4516.6|4510.6|4516.7|4510.7|4516.1|4510.1|1
1731912840000|2024-11-18 06:54:00|4517.2|4511.2|4517.1|4511.1|4517.6|4511.6|4517.1|4511.1|1
1731912850000|2024-11-18 06:54:10|4516.6|4510.6|4516.2|4510.2|4516.6|4510.6|4515.6|4509.6|0
1731912860000|2024-11-18 06:54:20|4516.6|4510.6|4517.2|4511.2|4517.6|4511.6|4516.6|4510.6|0
1731912870000|2024-11-18 06:54:30|4516.7|4510.7|4515.6|4509.6|4516.7|4510.7|4515.6|4509.6|0
1731912880000|2024-11-18 06:54:40|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|0
1731912890000|2024-11-18 06:54:50|4516.6|4510.6|4516.2|4510.2|4516.6|4510.6|4515.7|4509.7|0
1731912900000|2024-11-18 06:55:00|4516.6|4510.6|4517.6|4511.6|4517.6|4511.6|4516.6|4510.6|0
1731912910000|2024-11-18 06:55:10|4517.2|4511.2|4517.6|4511.6|4517.6|4511.6|4517.2|4511.2|0
1731912920000|2024-11-18 06:55:20|4517.2|4511.2|4518.6|4512.6|4519.2|4513.2|4517.2|4511.2|2
1731912930000|2024-11-18 06:55:30|4518.7|4512.7|4517.2|4511.2|4518.7|4512.7|4517.2|4511.2|0
1731912940000|2024-11-18 06:55:40|4517.6|4511.6|4518.2|4512.2|4518.2|4512.2|4517.2|4511.2|0
1731912950000|2024-11-18 06:55:50|4517.7|4511.7|4518.6|4512.6|4518.7|4512.7|4517.6|4511.6|1
1731912960000|2024-11-18 06:56:00|4517.6|4511.6|4516.6|4510.6|4517.6|4511.6|4516.2|4510.2|1
1731912970000|2024-11-18 06:56:10|4516.2|4510.2|4517.2|4511.2|4517.6|4511.6|4515.7|4509.7|14
1731912980000|2024-11-18 06:56:20|4517.6|4511.6|4517.2|4511.2|4517.6|4511.6|4517.2|4511.2|0
1731912990000|2024-11-18 06:56:30|4516.7|4510.7|4517.7|4511.7|4517.7|4511.7|4516.7|4510.7|0
1731913000000|2024-11-18 06:56:40|4517.2|4511.2|4516.2|4510.2|4517.2|4511.2|4516.2|4510.2|3
1731913010000|2024-11-18 06:56:50|4516.6|4510.6|4516.2|4510.2|4516.6|4510.6|4516.2|4510.2|0
1731913020000|2024-11-18 06:57:00|4516.6|4510.6|4516.2|4510.2|4516.6|4510.6|4516.1|4510.1|1
1731913030000|2024-11-18 06:57:10|4516.7|4510.7|4516.6|4510.6|4517.6|4511.6|4516.6|4510.6|1
1731913040000|2024-11-18 06:57:20|4516.2|4510.2|4516.6|4510.6|4516.6|4510.6|4516.2|4510.2|0
1731913050000|2024-11-18 06:57:30|4516.7|4510.7|4515.7|4509.7|4516.7|4510.7|4515.7|4509.7|0
1731913060000|2024-11-18 06:57:40|4516.2|4510.2|4516.7|4510.7|4517.2|4511.2|4516.2|4510.2|0
1731913070000|2024-11-18 06:57:50|4517.2|4511.2|4517.7|4511.7|4517.7|4511.7|4517.2|4511.2|0
1731913080000|2024-11-18 06:58:00|4517.2|4511.2|4518.2|4512.2|4518.7|4512.7|4517.2|4511.2|0
1731913090000|2024-11-18 06:58:10|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1731913100000|2024-11-18 06:58:20|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.6|4511.6|1
1731913120000|2024-11-18 06:58:40|4517.6|4511.6|4517.7|4511.7|4517.7|4511.7|4517.6|4511.6|0
1731913130000|2024-11-18 06:58:50|4517.6|4511.6|4517.2|4511.2|4517.6|4511.6|4517.2|4511.2|1
1731913140000|2024-11-18 06:59:00|4517.7|4511.7|4517.2|4511.2|4517.7|4511.7|4517.2|4511.2|1
1731913150000|2024-11-18 06:59:10|4517.7|4511.7|4517.2|4511.2|4517.7|4511.7|4517.2|4511.2|0
1731913160000|2024-11-18 06:59:20|4518.2|4512.2|4518.7|4512.7|4518.7|4512.7|4518.2|4512.2|1
1731913170000|2024-11-18 06:59:30|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|1
1731913180000|2024-11-18 06:59:40|||||||||1
1731913190000|2024-11-18 06:59:50|4517.2|4511.2|4513.7|4507.7|4517.2|4511.2|4513.7|4507.7|1
1731913200000|2024-11-18 07:00:00|4513.2|4507.2|4513.7|4507.7|4513.7|4507.7|4512.7|4506.7|3
1731913210000|2024-11-18 07:00:10|4513.2|4507.2|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|0
1731913220000|2024-11-18 07:00:20|4513.2|4507.2|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|2
1731913240000|2024-11-18 07:00:40|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1731913250000|2024-11-18 07:00:50|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|0
1731913260000|2024-11-18 07:01:00|4513.2|4507.2|4512.7|4506.7|4513.2|4507.2|4512.7|4506.7|1
1731913270000|2024-11-18 07:01:10|4512.2|4506.2|4511.7|4505.7|4512.2|4506.2|4511.7|4505.7|0
1731913280000|2024-11-18 07:01:20|4512.2|4506.2|4512.7|4506.7|4512.7|4506.7|4512.2|4506.2|2
1731913300000|2024-11-18 07:01:40|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1731913310000|2024-11-18 07:01:50|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|0
1731913320000|2024-11-18 07:02:00|4512.2|4506.2|4511.2|4505.2|4512.2|4506.2|4510.2|4504.2|3
1731913330000|2024-11-18 07:02:10|4511.7|4505.7|4512.2|4506.2|4512.2|4506.2|4511.7|4505.7|13
1731913340000|2024-11-18 07:02:20|4512.1|4506.1|4511.7|4505.7|4512.1|4506.1|4511.7|4505.7|0
1731913350000|2024-11-18 07:02:30|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|0
1731913360000|2024-11-18 07:02:40|4511.1|4505.1|4511.2|4505.2|4511.2|4505.2|4511.1|4505.1|0
1731913390000|2024-11-18 07:03:10|4511.1|4505.1|4510.2|4504.2|4511.1|4505.1|4510.2|4504.2|1
1731913410000|2024-11-18 07:03:30|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1731913430000|2024-11-18 07:03:50|4511.6|4505.6|4511.7|4505.7|4511.7|4505.7|4511.6|4505.6|1
1731913490000|2024-11-18 07:04:50|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1731913520000|2024-11-18 07:05:20|4512|4506|4510.7|4504.7|4512|4506|4510.7|4504.7|7
1731913540000|2024-11-18 07:05:40|||||||||1
1731913570000|2024-11-18 07:06:10|4511.2|4505.2|4510.2|4504.2|4511.2|4505.2|4510.2|4504.2|0
1731913580000|2024-11-18 07:06:20|4509.2|4503.2|4508.7|4502.7|4509.2|4503.2|4508.7|4502.7|3
1731913590000|2024-11-18 07:06:30|4508.2|4502.2|4509.2|4503.2|4509.7|4503.7|4508.2|4502.2|7
1731913620000|2024-11-18 07:07:00|4510.1|4504.1|4510.7|4504.7|4510.7|4504.7|4510.1|4504.1|0
1731913630000|2024-11-18 07:07:10|4510.6|4504.6|4510.2|4504.2|4510.6|4504.6|4510.2|4504.2|0
1731913640000|2024-11-18 07:07:20|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|2
1731913650000|2024-11-18 07:07:30|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|0
1731913670000|2024-11-18 07:07:50|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|1
1731913700000|2024-11-18 07:08:20|4511.1|4505.1|4510.7|4504.7|4511.7|4505.7|4510.7|4504.7|1
1731913740000|2024-11-18 07:09:00|4511.7|4505.7|4510.7|4504.7|4511.7|4505.7|4510.2|4504.2|5
1731913750000|2024-11-18 07:09:10|4510.6|4504.6|4512.7|4506.7|4513.2|4507.2|4508.7|4502.7|28
1731913760000|2024-11-18 07:09:20|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|3
1731913770000|2024-11-18 07:09:30|4512.6|4506.6|4512.7|4506.7|4512.7|4506.7|4512.2|4506.2|2
1731913810000|2024-11-18 07:10:10|4512.2|4506.2|4513.2|4507.2|4513.2|4507.2|4512.2|4506.2|3
1731913820000|2024-11-18 07:10:20|4512.2|4506.2|4510.7|4504.7|4512.2|4506.2|4510.2|4504.2|8
1731913840000|2024-11-18 07:10:40|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|0
1731913850000|2024-11-18 07:10:50|4509.7|4503.7|4509.2|4503.2|4509.7|4503.7|4509.2|4503.2|6
1731913860000|2024-11-18 07:11:00|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1731913880000|2024-11-18 07:11:20|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4509.2|4503.2|0
1731913900000|2024-11-18 07:11:40|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4509.2|4503.2|1
1731913950000|2024-11-18 07:12:30|4510.2|4504.2|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|0
1731913960000|2024-11-18 07:12:40|4510.2|4504.2|4510.7|4504.7|4511.2|4505.2|4509.7|4503.7|2
1731913970000|2024-11-18 07:12:50|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1731914000000|2024-11-18 07:13:20|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|2
1731914010000|2024-11-18 07:13:30|||||||||1
1731914030000|2024-11-18 07:13:50|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1731914050000|2024-11-18 07:14:10|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|0
1731914060000|2024-11-18 07:14:20|4511.2|4505.2|4510.7|4504.7|4511.2|4505.2|4510.7|4504.7|1
1731914070000|2024-11-18 07:14:30|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|1
1731914080000|2024-11-18 07:14:40|4510.7|4504.7|4511.2|4505.2|4511.2|4505.2|4510.7|4504.7|0
1731914090000|2024-11-18 07:14:50|4511.7|4505.7|4511.2|4505.2|4511.7|4505.7|4511.2|4505.2|0
1731914100000|2024-11-18 07:15:00|4511.7|4505.7|4514.2|4508.2|4514.2|4508.2|4511.7|4505.7|2
1731914110000|2024-11-18 07:15:10|4514.7|4508.7|4515.7|4509.7|4515.7|4509.7|4514.2|4508.2|3
1731914120000|2024-11-18 07:15:20|4515.2|4509.2|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|5
1731914130000|2024-11-18 07:15:30|4515.2|4509.2|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|0
1731914140000|2024-11-18 07:15:40|4515.2|4509.2|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|0
1731914150000|2024-11-18 07:15:50|4515.2|4509.2|4515.2|4509.2|4515.7|4509.7|4515.2|4509.2|0
1731914160000|2024-11-18 07:16:00|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|0
1731914170000|2024-11-18 07:16:10|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|6
1731914180000|2024-11-18 07:16:20|4515.7|4509.7|4515.2|4509.2|4515.7|4509.7|4515.2|4509.2|0
1731914200000|2024-11-18 07:16:40|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1731914240000|2024-11-18 07:17:20|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|2
1731914250000|2024-11-18 07:17:30|4516.8|4510.8|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|1
1731914260000|2024-11-18 07:17:40|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4516.7|4510.7|1
1731914270000|2024-11-18 07:17:50|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1731914290000|2024-11-18 07:18:10|4516.2|4510.2|4516.7|4510.7|4516.7|4510.7|4516.2|4510.2|0
1731914320000|2024-11-18 07:18:40|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|1
1731914330000|2024-11-18 07:18:50|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1731914340000|2024-11-18 07:19:00|4515.2|4509.2|4515.2|4509.2|4515.7|4509.7|4515.2|4509.2|0
1731914350000|2024-11-18 07:19:10|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|1
1731914370000|2024-11-18 07:19:30|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4514.8|4508.8|1
1731914390000|2024-11-18 07:19:50|4514.2|4508.2|4515.2|4509.2|4515.2|4509.2|4514.2|4508.2|8
1731914400000|2024-11-18 07:20:00|||||||||2
1731914410000|2024-11-18 07:20:10|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|1
1731914430000|2024-11-18 07:20:30|4515.2|4509.2|4512.7|4506.7|4515.2|4509.2|4512.2|4506.2|2
1731914450000|2024-11-18 07:20:50|4513.2|4507.2|4512.2|4506.2|4513.2|4507.2|4512.2|4506.2|1
1731914460000|2024-11-18 07:21:00|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|5
1731914480000|2024-11-18 07:21:20|||||||||1
1731914500000|2024-11-18 07:21:40|4512.2|4506.2|4511.7|4505.7|4512.2|4506.2|4511.7|4505.7|0
1731914510000|2024-11-18 07:21:50|||||||||1
1731914520000|2024-11-18 07:22:00|4512.2|4506.2|4511.7|4505.7|4512.2|4506.2|4511.7|4505.7|0
1731914530000|2024-11-18 07:22:10|4512.2|4506.2|4511.7|4505.7|4512.2|4506.2|4511.7|4505.7|0
1731914560000|2024-11-18 07:22:40|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|0
1731914570000|2024-11-18 07:22:50|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|0
1731914600000|2024-11-18 07:23:20|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1731914610000|2024-11-18 07:23:30|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|8
1731914620000|2024-11-18 07:23:40|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|5
1731914630000|2024-11-18 07:23:50|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|1
1731914640000|2024-11-18 07:24:00|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1731914650000|2024-11-18 07:24:10|4510.7|4504.7|4510.7|4504.7|4511.2|4505.2|4510.7|4504.7|0
1731914660000|2024-11-18 07:24:20|4511.2|4505.2|4510.7|4504.7|4511.2|4505.2|4510.7|4504.7|0
1731914670000|2024-11-18 07:24:30|4510.8|4504.8|4511.7|4505.7|4511.7|4505.7|4510.8|4504.8|1
1731914680000|2024-11-18 07:24:40|4511.3|4505.3|4510.7|4504.7|4511.3|4505.3|4510.7|4504.7|0
1731914710000|2024-11-18 07:25:10|4510.2|4504.2|4510.7|4504.7|4510.7|4504.7|4510.2|4504.2|0
1731914720000|2024-11-18 07:25:20|4511.2|4505.2|4511.2|4505.2|4511.7|4505.7|4510.7|4504.7|4
1731914730000|2024-11-18 07:25:30|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|0
1731914750000|2024-11-18 07:25:50|4512.2|4506.2|4512.2|4506.2|4512.7|4506.7|4512.2|4506.2|6
1731914760000|2024-11-18 07:26:00|4512.3|4506.3|4511.8|4505.8|4512.3|4506.3|4511.8|4505.8|20
1731914770000|2024-11-18 07:26:10|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.2|4506.2|0
1731914780000|2024-11-18 07:26:20|4512.2|4506.2|4512.3|4506.3|4512.3|4506.3|4512.2|4506.2|0
1731914790000|2024-11-18 07:26:30|4512.2|4506.2|4512.3|4506.3|4512.3|4506.3|4512.2|4506.2|0
1731914800000|2024-11-18 07:26:40|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1731914810000|2024-11-18 07:26:50|4512.3|4506.3|4515.7|4509.7|4515.7|4509.7|4512.3|4506.3|3
1731914820000|2024-11-18 07:27:00|4515.8|4509.8|4515.7|4509.7|4515.8|4509.8|4515.3|4509.3|0
1731914830000|2024-11-18 07:27:10|4515.3|4509.3|4515.7|4509.7|4515.7|4509.7|4515.3|4509.3|0
1731914840000|2024-11-18 07:27:20|4515.3|4509.3|4515.7|4509.7|4515.7|4509.7|4515.3|4509.3|0
1731914850000|2024-11-18 07:27:30|4515.3|4509.3|4515.7|4509.7|4515.7|4509.7|4515.3|4509.3|0
1731914870000|2024-11-18 07:27:50|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1731914880000|2024-11-18 07:28:00|4514.3|4508.3|4514.7|4508.7|4514.7|4508.7|4514.3|4508.3|0
1731914890000|2024-11-18 07:28:10|4516.3|4510.3|4515.8|4509.8|4516.3|4510.3|4515.8|4509.8|6
1731914910000|2024-11-18 07:28:30|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|7
1731914920000|2024-11-18 07:28:40|||||||||3
1731914950000|2024-11-18 07:29:10|4513.8|4507.8|4515.3|4509.3|4515.3|4509.3|4513.8|4507.8|16
1731914970000|2024-11-18 07:29:30|4515.4|4509.4|4515.8|4509.8|4516.3|4510.3|4515.4|4509.4|7
1731914990000|2024-11-18 07:29:50|4516.2|4510.2|4515.3|4509.3|4516.2|4510.2|4515.3|4509.3|8
1731915000000|2024-11-18 07:30:00|4515.8|4509.8|4515.3|4509.3|4515.8|4509.8|4514.3|4508.3|31
1731915010000|2024-11-18 07:30:10|4514.8|4508.8|4512.8|4506.8|4514.8|4508.8|4512.4|4506.4|8
1731915020000|2024-11-18 07:30:20|4512.3|4506.3|4512.8|4506.8|4513.3|4507.3|4512.3|4506.3|5
1731915030000|2024-11-18 07:30:30|4512.7|4506.7|4512.7|4506.7|4513.3|4507.3|4512.7|4506.7|1
1731915040000|2024-11-18 07:30:40|4512.2|4506.2|4511.3|4505.3|4512.2|4506.2|4510.8|4504.8|0
1731915050000|2024-11-18 07:30:50|4510.7|4504.7|4510.8|4504.8|4510.8|4504.8|4510.7|4504.7|1
1731915060000|2024-11-18 07:31:00|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1731915070000|2024-11-18 07:31:10|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|1
1731915080000|2024-11-18 07:31:20|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|0
1731915100000|2024-11-18 07:31:40|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4509.2|4503.2|24
1731915110000|2024-11-18 07:31:50|||||||||3
1731915120000|2024-11-18 07:32:00|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|2
1731915130000|2024-11-18 07:32:10|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|1
1731915140000|2024-11-18 07:32:20|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|2
1731915150000|2024-11-18 07:32:30|4509.8|4503.8|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|2
1731915160000|2024-11-18 07:32:40|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4508.8|4502.8|0
1731915170000|2024-11-18 07:32:50|4510.2|4504.2|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|1
1731915180000|2024-11-18 07:33:00|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|0
1731915190000|2024-11-18 07:33:10|4509.7|4503.7|4510.2|4504.2|4510.7|4504.7|4509.7|4503.7|6
1731915200000|2024-11-18 07:33:20|4510.7|4504.7|4510.2|4504.2|4510.7|4504.7|4510.2|4504.2|1
1731915210000|2024-11-18 07:33:30|4509.7|4503.7|4510.2|4504.2|4510.2|4504.2|4509.7|4503.7|1
1731915220000|2024-11-18 07:33:40|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|41
1731915230000|2024-11-18 07:33:50|4509.7|4503.7|4510.7|4504.7|4511.2|4505.2|4509.7|4503.7|3
1731915240000|2024-11-18 07:34:00|4510.2|4504.2|4511.7|4505.7|4511.7|4505.7|4509.7|4503.7|6
1731915250000|2024-11-18 07:34:10|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|4511.2|4505.2|0
1731915260000|2024-11-18 07:34:20|4510.7|4504.7|4508.2|4502.2|4511.2|4505.2|4508.2|4502.2|20
1731915270000|2024-11-18 07:34:30|4508.7|4502.7|4508.2|4502.2|4508.7|4502.7|4508.2|4502.2|0
1731915280000|2024-11-18 07:34:40|4504.7|4498.7|4503.2|4497.2|4504.7|4498.7|4503.2|4497.2|8
1731915300000|2024-11-18 07:35:00|4502.7|4496.7|4503.2|4497.2|4503.2|4497.2|4502.7|4496.7|3
1731915310000|2024-11-18 07:35:10|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|2
1731915320000|2024-11-18 07:35:20|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|0
1731915330000|2024-11-18 07:35:30|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1731915340000|2024-11-18 07:35:40|4502.8|4496.8|4504.7|4498.7|4504.7|4498.7|4502.8|4496.8|4
1731915350000|2024-11-18 07:35:50|||||||||1
1731915380000|2024-11-18 07:36:20|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4504.2|4498.2|0
1731915400000|2024-11-18 07:36:40|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|0
1731915450000|2024-11-18 07:37:30|||||||||1
1731915460000|2024-11-18 07:37:40|4504.6|4498.6|4504.7|4498.7|4504.7|4498.7|4504.6|4498.6|1
1731915480000|2024-11-18 07:38:00|4505.2|4499.2|4506.2|4500.2|4506.2|4500.2|4505.2|4499.2|2
1731915520000|2024-11-18 07:38:40|4506.1|4500.1|4506.2|4500.2|4506.2|4500.2|4505.7|4499.7|1
1731915530000|2024-11-18 07:38:50|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|0
1731915540000|2024-11-18 07:39:00|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|0
1731915560000|2024-11-18 07:39:20|||||||||2
1731915570000|2024-11-18 07:39:30|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|0
1731915580000|2024-11-18 07:39:40|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|3
1731915590000|2024-11-18 07:39:50|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|0
1731915600000|2024-11-18 07:40:00|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|0
1731915610000|2024-11-18 07:40:10|4507.2|4501.2|4506.7|4500.7|4507.2|4501.2|4506.7|4500.7|1
1731915660000|2024-11-18 07:41:00|4507.2|4501.2|4506.7|4500.7|4507.2|4501.2|4506.7|4500.7|1
1731915680000|2024-11-18 07:41:20|||||||||1
1731915690000|2024-11-18 07:41:30|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|2
1731915700000|2024-11-18 07:41:40|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|0
1731915710000|2024-11-18 07:41:50|4506.2|4500.2|4505.7|4499.7|4506.2|4500.2|4505.7|4499.7|0
1731915740000|2024-11-18 07:42:20|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|0
1731915750000|2024-11-18 07:42:30|4504.7|4498.7|4504.7|4498.7|4505.2|4499.2|4504.7|4498.7|1
1731915760000|2024-11-18 07:42:40|4504.2|4498.2|4504.8|4498.8|4504.8|4498.8|4504.2|4498.2|6
1731915770000|2024-11-18 07:42:50|4505.2|4499.2|4505.7|4499.7|4505.7|4499.7|4505.2|4499.2|0
1731915780000|2024-11-18 07:43:00|4506.2|4500.2|4505.7|4499.7|4506.2|4500.2|4505.7|4499.7|0
1731915790000|2024-11-18 07:43:10|4506.2|4500.2|4505.7|4499.7|4506.2|4500.2|4505.7|4499.7|0
1731915800000|2024-11-18 07:43:20|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|4506.2|4500.2|0
1731915810000|2024-11-18 07:43:30|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|7
1731915850000|2024-11-18 07:44:10|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|11
1731915860000|2024-11-18 07:44:20|4502.7|4496.7|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|5
1731915880000|2024-11-18 07:44:40|4502.2|4496.2|4502.7|4496.7|4502.7|4496.7|4502.2|4496.2|3
1731915890000|2024-11-18 07:44:50|||||||||2
1731915940000|2024-11-18 07:45:40|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|4
1731915960000|2024-11-18 07:46:00|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|1
1731915970000|2024-11-18 07:46:10|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|2
1731915980000|2024-11-18 07:46:20|||||||||2
1731916020000|2024-11-18 07:47:00|||||||||1
1731916030000|2024-11-18 07:47:10|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|0
1731916040000|2024-11-18 07:47:20|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|1
1731916050000|2024-11-18 07:47:30|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4502.7|4496.7|0
1731916060000|2024-11-18 07:47:40|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1731916100000|2024-11-18 07:48:20|||||||||1
1731916150000|2024-11-18 07:49:10|4502.2|4496.2|4502.7|4496.7|4502.7|4496.7|4502.2|4496.2|0
1731916160000|2024-11-18 07:49:20|4502.2|4496.2|4502.2|4496.2|4502.7|4496.7|4502.2|4496.2|2
1731916180000|2024-11-18 07:49:40|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|7
1731916190000|2024-11-18 07:49:50|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4
1731916220000|2024-11-18 07:50:20|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|5
1731916230000|2024-11-18 07:50:30|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|1
1731916240000|2024-11-18 07:50:40|4504.2|4498.2|4502.7|4496.7|4504.2|4498.2|4502.7|4496.7|2
1731916250000|2024-11-18 07:50:50|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|0
1731916280000|2024-11-18 07:51:20|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|0
1731916290000|2024-11-18 07:51:30|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|0
1731916300000|2024-11-18 07:51:40|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|3
1731916310000|2024-11-18 07:51:50|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1731916340000|2024-11-18 07:52:20|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|1
1731916350000|2024-11-18 07:52:30|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1731916360000|2024-11-18 07:52:40|4502.2|4496.2|4502.2|4496.2|4502.7|4496.7|4502.2|4496.2|1
1731916370000|2024-11-18 07:52:50|4496.2|4490.2|4494.2|4488.2|4496.2|4490.2|4493.7|4487.7|71
1731916380000|2024-11-18 07:53:00|4493.8|4487.8|4493.7|4487.7|4493.8|4487.8|4493.7|4487.7|3
1731916390000|2024-11-18 07:53:10|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|3
1731916400000|2024-11-18 07:53:20|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|3
1731916410000|2024-11-18 07:53:30|4493.2|4487.2|4493.7|4487.7|4493.7|4487.7|4493.2|4487.2|1
1731916420000|2024-11-18 07:53:40|4493.2|4487.2|4493.7|4487.7|4493.7|4487.7|4493.2|4487.2|0
1731916430000|2024-11-18 07:53:50|4493.2|4487.2|4493.7|4487.7|4494.2|4488.2|4493.2|4487.2|25
1731916440000|2024-11-18 07:54:00|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|5
1731916460000|2024-11-18 07:54:20|4494.8|4488.8|4497.2|4491.2|4497.2|4491.2|4494.8|4488.8|4
1731916470000|2024-11-18 07:54:30|||||||||6
1731916480000|2024-11-18 07:54:40|4497.7|4491.7|4498.2|4492.2|4498.2|4492.2|4497.7|4491.7|2
1731916490000|2024-11-18 07:54:50|4498.7|4492.7|4498.2|4492.2|4498.7|4492.7|4498.2|4492.2|3
1731916510000|2024-11-18 07:55:10|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|2
1731916520000|2024-11-18 07:55:20|4496.7|4490.7|4494.7|4488.7|4496.7|4490.7|4494.2|4488.2|3
1731916530000|2024-11-18 07:55:30|4494.2|4488.2|4496.7|4490.7|4496.7|4490.7|4493.7|4487.7|16
1731916540000|2024-11-18 07:55:40|4497.2|4491.2|4499.7|4493.7|4499.7|4493.7|4497.2|4491.2|4
1731916560000|2024-11-18 07:56:00|4499.2|4493.2|4499.7|4493.7|4499.7|4493.7|4499.2|4493.2|0
1731916570000|2024-11-18 07:56:10|4498.8|4492.8|4502.2|4496.2|4502.2|4496.2|4498.7|4492.7|8
1731916580000|2024-11-18 07:56:20|4500.2|4494.2|4500.7|4494.7|4500.7|4494.7|4499.7|4493.7|0
1731916590000|2024-11-18 07:56:30|4501.7|4495.7|4499.8|4493.8|4504.2|4498.2|4499.8|4493.8|22
1731916600000|2024-11-18 07:56:40|4498.3|4492.3|4499.7|4493.7|4499.7|4493.7|4498.3|4492.3|2
1731916620000|2024-11-18 07:57:00|4500.8|4494.8|4501.2|4495.2|4501.2|4495.2|4500.8|4494.8|2
1731916630000|2024-11-18 07:57:10|4502.2|4496.2|4501.2|4495.2|4502.2|4496.2|4500.2|4494.2|5
1731916640000|2024-11-18 07:57:20|4500.7|4494.7|4498.7|4492.7|4501.2|4495.2|4498.7|4492.7|14
1731916650000|2024-11-18 07:57:30|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|3
1731916670000|2024-11-18 07:57:50|4499.2|4493.2|4498.7|4492.7|4499.7|4493.7|4498.7|4492.7|18
1731916680000|2024-11-18 07:58:00|4498.2|4492.2|4497.2|4491.2|4498.2|4492.2|4496.7|4490.7|4
1731916690000|2024-11-18 07:58:10|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|0
1731916700000|2024-11-18 07:58:20|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|1
1731916710000|2024-11-18 07:58:30|4493.2|4487.2|4494.2|4488.2|4494.7|4488.7|4493.2|4487.2|4
1731916720000|2024-11-18 07:58:40|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|1
1731916730000|2024-11-18 07:58:50|4494.2|4488.2|4494.2|4488.2|4494.7|4488.7|4494.2|4488.2|0
1731916740000|2024-11-18 07:59:00|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4493.7|4487.7|1
1731916750000|2024-11-18 07:59:10|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|1
1731916770000|2024-11-18 07:59:30|||||||||1
1731916780000|2024-11-18 07:59:40|||||||||5
1731916790000|2024-11-18 07:59:50|4493.2|4487.2|4491.7|4485.7|4493.2|4487.2|4491.7|4485.7|2
1731916800000|2024-11-18 08:00:00|4491.2|4485.2|4491.7|4485.7|4491.7|4485.7|4490.7|4484.7|0
1731916810000|2024-11-18 08:00:10|4491.2|4485.2|4486.2|4480.2|4491.2|4485.2|4484.2|4478.2|9
1731916820000|2024-11-18 08:00:20|4485.7|4479.7|4485.7|4479.7|4486.2|4480.2|4484.7|4478.7|1
1731916830000|2024-11-18 08:00:30|4485.6|4479.6|4485.7|4479.7|4485.7|4479.7|4485.6|4479.6|1
1731916840000|2024-11-18 08:00:40|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|2
1731916850000|2024-11-18 08:00:50|4486.2|4480.2|4486.2|4480.2|4486.7|4480.7|4486.2|4480.2|7
1731916860000|2024-11-18 08:01:00|4487.2|4481.2|4485.7|4479.7|4487.7|4481.7|4485.7|4479.7|4
1731916870000|2024-11-18 08:01:10|4488.3|4482.3|4489.2|4483.2|4489.2|4483.2|4488.3|4482.3|12
1731916880000|2024-11-18 08:01:20|||||||||1
1731916890000|2024-11-18 08:01:30|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|1
1731916900000|2024-11-18 08:01:40|4489.2|4483.2|4490.2|4484.2|4490.2|4484.2|4489.2|4483.2|4
1731916920000|2024-11-18 08:02:00|4490.3|4484.3|4486.7|4480.7|4490.7|4484.7|4486.7|4480.7|10
1731916930000|2024-11-18 08:02:10|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|1
1731916940000|2024-11-18 08:02:20|4488.2|4482.2|4488.7|4482.7|4488.7|4482.7|4488.2|4482.2|1
1731916950000|2024-11-18 08:02:30|4489.2|4483.2|4488.7|4482.7|4489.2|4483.2|4488.7|4482.7|8
1731916960000|2024-11-18 08:02:40|4489.2|4483.2|4488.7|4482.7|4489.2|4483.2|4488.7|4482.7|0
1731916980000|2024-11-18 08:03:00|4489.2|4483.2|4489.7|4483.7|4489.7|4483.7|4488.7|4482.7|0
1731916990000|2024-11-18 08:03:10|4489.2|4483.2|4488.7|4482.7|4489.7|4483.7|4488.7|4482.7|1
1731917000000|2024-11-18 08:03:20|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|1
1731917010000|2024-11-18 08:03:30|4489.2|4483.2|4489.7|4483.7|4489.7|4483.7|4489.2|4483.2|0
1731917020000|2024-11-18 08:03:40|4488.7|4482.7|4488.8|4482.8|4488.8|4482.8|4488.7|4482.7|1
1731917030000|2024-11-18 08:03:50|4488.7|4482.7|4488.8|4482.8|4489.3|4483.3|4487.8|4481.8|6
1731917040000|2024-11-18 08:04:00|4489.2|4483.2|4490.7|4484.7|4490.8|4484.8|4489.2|4483.2|4
1731917050000|2024-11-18 08:04:10|4489.4|4483.4|4487.7|4481.7|4489.4|4483.4|4487.7|4481.7|3
1731917060000|2024-11-18 08:04:20|4487.2|4481.2|4486.2|4480.2|4487.7|4481.7|4485.7|4479.7|3
1731917070000|2024-11-18 08:04:30|||||||||1
1731917080000|2024-11-18 08:04:40|4485.7|4479.7|4483.8|4477.8|4485.8|4479.8|4483.8|4477.8|9
1731917090000|2024-11-18 08:04:50|4484.4|4478.4|4486.8|4480.8|4486.8|4480.8|4484.4|4478.4|49
1731917100000|2024-11-18 08:05:00|4486.7|4480.7|4486.8|4480.8|4486.8|4480.8|4486.7|4480.7|2
1731917110000|2024-11-18 08:05:10|4486.7|4480.7|4486.2|4480.2|4486.7|4480.7|4486.2|4480.2|0
1731917120000|2024-11-18 08:05:20|4485.8|4479.8|4486.2|4480.2|4486.7|4480.7|4484.7|4478.7|16
1731917130000|2024-11-18 08:05:30|4484.7|4478.7|4481.8|4475.8|4484.7|4478.7|4481.8|4475.8|7
1731917140000|2024-11-18 08:05:40|4482.8|4476.8|4482.7|4476.7|4483.7|4477.7|4482.7|4476.7|6
1731917150000|2024-11-18 08:05:50|4482.8|4476.8|4481.8|4475.8|4482.8|4476.8|4481.8|4475.8|0
1731917160000|2024-11-18 08:06:00|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|0
1731917180000|2024-11-18 08:06:20|4482.8|4476.8|4483.7|4477.7|4483.7|4477.7|4482.8|4476.8|5
1731917210000|2024-11-18 08:06:50|4483.8|4477.8|4486.7|4480.7|4486.7|4480.7|4483.8|4477.8|2
1731917220000|2024-11-18 08:07:00|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|0
1731917230000|2024-11-18 08:07:10|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|1
1731917240000|2024-11-18 08:07:20|||||||||1
1731917260000|2024-11-18 08:07:40|4486.7|4480.7|4488.7|4482.7|4489.3|4483.3|4486.7|4480.7|5
1731917270000|2024-11-18 08:07:50|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|0
1731917280000|2024-11-18 08:08:00|4488.9|4482.9|4490.7|4484.7|4490.7|4484.7|4487.8|4481.8|21
1731917290000|2024-11-18 08:08:10|4490.6|4484.6|4489.7|4483.7|4490.6|4484.6|4489.7|4483.7|0
1731917300000|2024-11-18 08:08:20|4488.7|4482.7|4491.2|4485.2|4491.2|4485.2|4488.7|4482.7|2
1731917310000|2024-11-18 08:08:30|4490.7|4484.7|4491.2|4485.2|4491.2|4485.2|4490.7|4484.7|0
1731917320000|2024-11-18 08:08:40|4490.7|4484.7|4492.7|4486.7|4492.7|4486.7|4490.7|4484.7|2
1731917330000|2024-11-18 08:08:50|||||||||1
1731917340000|2024-11-18 08:09:00|4492.2|4486.2|4490.7|4484.7|4492.2|4486.2|4490.7|4484.7|14
1731917350000|2024-11-18 08:09:10|||||||||1
1731917370000|2024-11-18 08:09:30|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1731917380000|2024-11-18 08:09:40|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|4490.3|4484.3|1
1731917390000|2024-11-18 08:09:50|4491.7|4485.7|4490.7|4484.7|4491.7|4485.7|4490.7|4484.7|6
1731917400000|2024-11-18 08:10:00|4490.2|4484.2|4489.7|4483.7|4490.2|4484.2|4489.7|4483.7|0
1731917410000|2024-11-18 08:10:10|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.2|4482.2|2
1731917420000|2024-11-18 08:10:20|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|1
1731917430000|2024-11-18 08:10:30|4489.2|4483.2|4488.7|4482.7|4489.2|4483.2|4488.7|4482.7|1
1731917450000|2024-11-18 08:10:50|||||||||1
1731917470000|2024-11-18 08:11:10|4488.8|4482.8|4488.7|4482.7|4488.8|4482.8|4488.3|4482.3|1
1731917480000|2024-11-18 08:11:20|4488.8|4482.8|4488.7|4482.7|4488.8|4482.8|4488.3|4482.3|1
1731917490000|2024-11-18 08:11:30|4488.8|4482.8|4490.3|4484.3|4490.6|4484.6|4488.7|4482.7|11
1731917500000|2024-11-18 08:11:40|4490.8|4484.8|4488.8|4482.8|4491.3|4485.3|4488.7|4482.7|4
1731917510000|2024-11-18 08:11:50|4489.3|4483.3|4493.7|4487.7|4493.7|4487.7|4489.3|4483.3|6
1731917520000|2024-11-18 08:12:00|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|1
1731917530000|2024-11-18 08:12:10|4493.7|4487.7|4493.7|4487.7|4493.8|4487.8|4493.7|4487.7|0
1731917540000|2024-11-18 08:12:20|||||||||1
1731917570000|2024-11-18 08:12:50|4493.2|4487.2|4493.7|4487.7|4493.7|4487.7|4493.2|4487.2|1
1731917580000|2024-11-18 08:13:00|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|1
1731917600000|2024-11-18 08:13:20|4493.7|4487.7|4495.3|4489.3|4495.3|4489.3|4493.7|4487.7|14
1731917610000|2024-11-18 08:13:30|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|0
1731917620000|2024-11-18 08:13:40|4495.3|4489.3|4495.8|4489.8|4496.3|4490.3|4495.3|4489.3|11
1731917630000|2024-11-18 08:13:50|4496.3|4490.3|4495.7|4489.7|4496.3|4490.3|4495.7|4489.7|1
1731917640000|2024-11-18 08:14:00|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1731917650000|2024-11-18 08:14:10|4496.2|4490.2|4497.3|4491.3|4497.3|4491.3|4495.8|4489.8|2
1731917660000|2024-11-18 08:14:20|4504.2|4498.2|4502.8|4496.8|4504.2|4498.2|4502.3|4496.3|15
1731917670000|2024-11-18 08:14:30|4503.3|4497.3|4502.8|4496.8|4503.3|4497.3|4502.8|4496.8|4
1731917680000|2024-11-18 08:14:40|4507.2|4501.2|4507.7|4501.7|4508.2|4502.2|4507.2|4501.2|29
1731917690000|2024-11-18 08:14:50|4507.3|4501.3|4506.7|4500.7|4507.3|4501.3|4506.7|4500.7|0
1731917700000|2024-11-18 08:15:00|4506.3|4500.3|4506.2|4500.2|4506.3|4500.3|4505.8|4499.8|0
1731917710000|2024-11-18 08:15:10|4506.3|4500.3|4513.7|4507.7|4513.8|4507.8|4506.3|4500.3|4
1731917720000|2024-11-18 08:15:20|4516.2|4510.2|4512.8|4506.8|4516.2|4510.2|4512.3|4506.3|26
1731917730000|2024-11-18 08:15:30|||||||||1
1731917740000|2024-11-18 08:15:40|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1731917750000|2024-11-18 08:15:50|4512.2|4506.2|4511.7|4505.7|4512.2|4506.2|4510.8|4504.8|3
1731917760000|2024-11-18 08:16:00|4512.2|4506.2|4510.3|4504.3|4512.7|4506.7|4510.3|4504.3|1
1731917770000|2024-11-18 08:16:10|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|0
1731917780000|2024-11-18 08:16:20|4510.8|4504.8|4511.2|4505.2|4511.2|4505.2|4510.8|4504.8|0
1731917790000|2024-11-18 08:16:30|4510.8|4504.8|4509.8|4503.8|4510.8|4504.8|4509.8|4503.8|4
1731917810000|2024-11-18 08:16:50|||||||||1
1731917830000|2024-11-18 08:17:10|||||||||3
1731917840000|2024-11-18 08:17:20|||||||||3
1731917850000|2024-11-18 08:17:30|||||||||2
1731917860000|2024-11-18 08:17:40|||||||||4
1731917870000|2024-11-18 08:17:50|4509.9|4503.9|4515.7|4509.7|4515.7|4509.7|4509.9|4503.9|10
1731917880000|2024-11-18 08:18:00|4519.7|4513.7|4519.2|4513.2|4519.7|4513.7|4519.2|4513.2|20
1731917890000|2024-11-18 08:18:10|4519.7|4513.7|4520.2|4514.2|4524.2|4518.2|4519.7|4513.7|21
1731917900000|2024-11-18 08:18:20|4519.3|4513.3|4519.7|4513.7|4519.7|4513.7|4516.7|4510.7|13
1731917910000|2024-11-18 08:18:30|4519.2|4513.2|4516.3|4510.3|4519.2|4513.2|4516.2|4510.2|12
1731917920000|2024-11-18 08:18:40|4516.2|4510.2|4515.2|4509.2|4516.2|4510.2|4514.7|4508.7|1
1731917930000|2024-11-18 08:18:50|4517|4511|4517.2|4511.2|4517.7|4511.7|4517|4511|9
1731917940000|2024-11-18 08:19:00|4516.7|4510.7|4515.7|4509.7|4516.7|4510.7|4515.7|4509.7|0
1731917950000|2024-11-18 08:19:10|4515.2|4509.2|4514.7|4508.7|4515.2|4509.2|4514.7|4508.7|1
1731917960000|2024-11-18 08:19:20|||||||||3
1731917970000|2024-11-18 08:19:30|4514.2|4508.2|4512.2|4506.2|4514.2|4508.2|4512.2|4506.2|1
1731917980000|2024-11-18 08:19:40|4511.2|4505.2|4511.2|4505.2|4511.7|4505.7|4511.2|4505.2|2
1731917990000|2024-11-18 08:19:50|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|1
1731918010000|2024-11-18 08:20:10|4511.2|4505.2|4509.7|4503.7|4511.2|4505.2|4509.7|4503.7|4
1731918040000|2024-11-18 08:20:40|4509.2|4503.2|4508.7|4502.7|4509.2|4503.2|4508.7|4502.7|1
1731918050000|2024-11-18 08:20:50|4508.2|4502.2|4508.7|4502.7|4508.7|4502.7|4508.2|4502.2|2
1731918060000|2024-11-18 08:21:00|||||||||2
1731918070000|2024-11-18 08:21:10|4508.2|4502.2|4507.7|4501.7|4508.2|4502.2|4507.7|4501.7|0
1731918080000|2024-11-18 08:21:20|4507.2|4501.2|4507.2|4501.2|4507.7|4501.7|4507.2|4501.2|0
1731918090000|2024-11-18 08:21:30|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.2|4501.2|0
1731918100000|2024-11-18 08:21:40|4508.7|4502.7|4506.2|4500.2|4508.7|4502.7|4506.2|4500.2|8
1731918110000|2024-11-18 08:21:50|4506.7|4500.7|4508.2|4502.2|4508.2|4502.2|4506.7|4500.7|6
1731918120000|2024-11-18 08:22:00|4507.7|4501.7|4507.7|4501.7|4508.7|4502.7|4507.7|4501.7|2
1731918130000|2024-11-18 08:22:10|4507.2|4501.2|4509.7|4503.7|4510.2|4504.2|4507.2|4501.2|8
1731918150000|2024-11-18 08:22:30|||||||||1
1731918160000|2024-11-18 08:22:40|4510.7|4504.7|4510.7|4504.7|4511.2|4505.2|4510.7|4504.7|4
1731918200000|2024-11-18 08:23:20|4510.2|4504.2|4509.2|4503.2|4510.2|4504.2|4509.2|4503.2|8
1731918210000|2024-11-18 08:23:30|4510.2|4504.2|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|1
1731918220000|2024-11-18 08:23:40|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|0
1731918230000|2024-11-18 08:23:50|4510.2|4504.2|4509.7|4503.7|4510.7|4504.7|4509.7|4503.7|3
1731918250000|2024-11-18 08:24:10|||||||||2
1731918260000|2024-11-18 08:24:20|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|0
1731918280000|2024-11-18 08:24:40|4509.7|4503.7|4509.2|4503.2|4509.7|4503.7|4509.2|4503.2|1
1731918290000|2024-11-18 08:24:50|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1731918300000|2024-11-18 08:25:00|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|4509.2|4503.2|1
1731918310000|2024-11-18 08:25:10|4510.2|4504.2|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|4
1731918320000|2024-11-18 08:25:20|4510.2|4504.2|4509.2|4503.2|4510.2|4504.2|4509.2|4503.2|2
1731918340000|2024-11-18 08:25:40|4510.2|4504.2|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|3
1731918350000|2024-11-18 08:25:50|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4509.2|4503.2|1
1731918360000|2024-11-18 08:26:00|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4509.2|4503.2|1
1731918390000|2024-11-18 08:26:30|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|4507.2|4501.2|1
1731918400000|2024-11-18 08:26:40|4506.2|4500.2|4505.2|4499.2|4506.2|4500.2|4504.7|4498.7|3
1731918410000|2024-11-18 08:26:50|4505.7|4499.7|4503.7|4497.7|4505.7|4499.7|4503.7|4497.7|1
1731918420000|2024-11-18 08:27:00|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|2
1731918430000|2024-11-18 08:27:10|4502.2|4496.2|4501.7|4495.7|4502.7|4496.7|4501.7|4495.7|1
1731918440000|2024-11-18 08:27:20|||||||||1
1731918450000|2024-11-18 08:27:30|4500.8|4494.8|4499.7|4493.7|4500.8|4494.8|4499.7|4493.7|1
1731918460000|2024-11-18 08:27:40|4500.7|4494.7|4499.7|4493.7|4500.7|4494.7|4499.7|4493.7|1
1731918470000|2024-11-18 08:27:50|4498.7|4492.7|4499.2|4493.2|4499.7|4493.7|4498.7|4492.7|1
1731918480000|2024-11-18 08:28:00|4498.7|4492.7|4498.7|4492.7|4499.2|4493.2|4498.7|4492.7|5
1731918490000|2024-11-18 08:28:10|4498.2|4492.2|4498.7|4492.7|4498.7|4492.7|4498.2|4492.2|1
1731918500000|2024-11-18 08:28:20|||||||||2
1731918510000|2024-11-18 08:28:30|4497.8|4491.8|4497.3|4491.3|4497.8|4491.8|4497.3|4491.3|2
1731918520000|2024-11-18 08:28:40|4497.7|4491.7|4498.7|4492.7|4498.7|4492.7|4497.7|4491.7|4
1731918530000|2024-11-18 08:28:50|4502|4496|4502.7|4496.7|4502.7|4496.7|4502|4496|5
1731918540000|2024-11-18 08:29:00|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|2
1731918550000|2024-11-18 08:29:10|||||||||4
1731918560000|2024-11-18 08:29:20|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.2|4494.2|1
1731918570000|2024-11-18 08:29:30|4500.2|4494.2|4500.7|4494.7|4500.7|4494.7|4500.2|4494.2|0
1731918580000|2024-11-18 08:29:40|4500.2|4494.2|4499.7|4493.7|4500.7|4494.7|4499.7|4493.7|0
1731918590000|2024-11-18 08:29:50|4500.7|4494.7|4501.7|4495.7|4501.7|4495.7|4500.7|4494.7|1
1731918600000|2024-11-18 08:30:00|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|8
1731918610000|2024-11-18 08:30:10|4501.3|4495.3|4501.7|4495.7|4501.7|4495.7|4501.3|4495.3|0
1731918620000|2024-11-18 08:30:20|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|0
1731918630000|2024-11-18 08:30:30|||||||||1
1731918640000|2024-11-18 08:30:40|||||||||1
1731918660000|2024-11-18 08:31:00|4501.2|4495.2|4500.2|4494.2|4501.2|4495.2|4499.7|4493.7|1
1731918670000|2024-11-18 08:31:10|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|1
1731918680000|2024-11-18 08:31:20|4500.2|4494.2|4501.2|4495.2|4501.2|4495.2|4500.2|4494.2|1
1731918700000|2024-11-18 08:31:40|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|1
1731918710000|2024-11-18 08:31:50|4500.2|4494.2|4499.7|4493.7|4500.2|4494.2|4498.7|4492.7|3
1731918720000|2024-11-18 08:32:00|4498.7|4492.7|4499.7|4493.7|4500.2|4494.2|4498.7|4492.7|1
1731918730000|2024-11-18 08:32:10|4500.2|4494.2|4502.2|4496.2|4502.2|4496.2|4499.7|4493.7|2
1731918740000|2024-11-18 08:32:20|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|0
1731918750000|2024-11-18 08:32:30|4501.6|4495.6|4500.7|4494.7|4501.6|4495.6|4500.2|4494.2|9
1731918760000|2024-11-18 08:32:40|4501.2|4495.2|4502.2|4496.2|4502.2|4496.2|4500.7|4494.7|0
1731918770000|2024-11-18 08:32:50|4501.7|4495.7|4503.7|4497.7|4503.7|4497.7|4501.7|4495.7|2
1731918780000|2024-11-18 08:33:00|4503.2|4497.2|4503.7|4497.7|4503.7|4497.7|4502.7|4496.7|1
1731918790000|2024-11-18 08:33:10|4503.2|4497.2|4503.7|4497.7|4503.7|4497.7|4502.7|4496.7|0
1731918800000|2024-11-18 08:33:20|4502.7|4496.7|4503.2|4497.2|4503.2|4497.2|4502.7|4496.7|0
1731918810000|2024-11-18 08:33:30|4503.7|4497.7|4504.2|4498.2|4504.2|4498.2|4502.7|4496.7|1
1731918820000|2024-11-18 08:33:40|4503.7|4497.7|4504.2|4498.2|4504.2|4498.2|4503.7|4497.7|0
1731918830000|2024-11-18 08:33:50|4503.7|4497.7|4504.7|4498.7|4505.2|4499.2|4503.7|4497.7|0
1731918840000|2024-11-18 08:34:00|4505.2|4499.2|4504.7|4498.7|4505.2|4499.2|4504.7|4498.7|3
1731918850000|2024-11-18 08:34:10|4503.7|4497.7|4504.2|4498.2|4504.7|4498.7|4503.7|4497.7|4
1731918860000|2024-11-18 08:34:20|4504.7|4498.7|4503.7|4497.7|4504.7|4498.7|4503.7|4497.7|5
1731918900000|2024-11-18 08:35:00|4504.2|4498.2|4504.7|4498.7|4505.2|4499.2|4504.2|4498.2|2
1731918910000|2024-11-18 08:35:10|4505.2|4499.2|4504.7|4498.7|4505.2|4499.2|4504.7|4498.7|1
1731918920000|2024-11-18 08:35:20|4504.2|4498.2|4504.7|4498.7|4504.7|4498.7|4504.2|4498.2|2
1731918930000|2024-11-18 08:35:30|4504.2|4498.2|4504.2|4498.2|4504.7|4498.7|4504.2|4498.2|0
1731918940000|2024-11-18 08:35:40|4504.7|4498.7|4504.2|4498.2|4504.7|4498.7|4503.7|4497.7|0
1731918960000|2024-11-18 08:36:00|4505.2|4499.2|4504.2|4498.2|4505.2|4499.2|4503.7|4497.7|9
1731918970000|2024-11-18 08:36:10|4504.7|4498.7|4505.2|4499.2|4505.2|4499.2|4504.7|4498.7|2
1731918980000|2024-11-18 08:36:20|4505.7|4499.7|4505.8|4499.8|4506.2|4500.2|4505.7|4499.7|5
1731918990000|2024-11-18 08:36:30|4505.7|4499.7|4505.8|4499.8|4505.8|4499.8|4505.7|4499.7|3
1731919000000|2024-11-18 08:36:40|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|0
1731919010000|2024-11-18 08:36:50|4505.2|4499.2|4504.7|4498.7|4505.3|4499.3|4504.7|4498.7|0
1731919020000|2024-11-18 08:37:00|4504.8|4498.8|4504.8|4498.8|4505.2|4499.2|4504.7|4498.7|0
1731919030000|2024-11-18 08:37:10|4505.2|4499.2|4505.3|4499.3|4505.3|4499.3|4505.2|4499.2|1
1731919040000|2024-11-18 08:37:20|4505.2|4499.2|4504.7|4498.7|4505.2|4499.2|4504.7|4498.7|1
1731919050000|2024-11-18 08:37:30|4503.7|4497.7|4503.2|4497.2|4503.7|4497.7|4503.2|4497.2|2
1731919060000|2024-11-18 08:37:40|4502.7|4496.7|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|1
1731919070000|2024-11-18 08:37:50|4503.2|4497.2|4503.7|4497.7|4503.7|4497.7|4503.2|4497.2|0
1731919100000|2024-11-18 08:38:20|4503.2|4497.2|4500.7|4494.7|4503.2|4497.2|4500.7|4494.7|2
1731919110000|2024-11-18 08:38:30|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|0
1731919130000|2024-11-18 08:38:50|4500.2|4494.2|4499.7|4493.7|4500.2|4494.2|4499.7|4493.7|1
1731919140000|2024-11-18 08:39:00|4499.2|4493.2|4498.7|4492.7|4499.2|4493.2|4498.7|4492.7|1
1731919150000|2024-11-18 08:39:10|4498.2|4492.2|4497.7|4491.7|4498.2|4492.2|4497.7|4491.7|0
1731919160000|2024-11-18 08:39:20|4498.2|4492.2|4499.7|4493.7|4499.7|4493.7|4498.2|4492.2|2
1731919190000|2024-11-18 08:39:50|4500.2|4494.2|4501.2|4495.2|4501.2|4495.2|4500.2|4494.2|1
1731919200000|2024-11-18 08:40:00|4500.7|4494.7|4499.7|4493.7|4501.2|4495.2|4499.7|4493.7|1
1731919210000|2024-11-18 08:40:10|4499.2|4493.2|4499.7|4493.7|4499.7|4493.7|4499.2|4493.2|1
1731919240000|2024-11-18 08:40:40|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|0
1731919250000|2024-11-18 08:40:50|4499.7|4493.7|4498.7|4492.7|4499.7|4493.7|4498.7|4492.7|0
1731919270000|2024-11-18 08:41:10|4498.2|4492.2|4497.8|4491.8|4498.2|4492.2|4497.8|4491.8|0
1731919280000|2024-11-18 08:41:20|4498.2|4492.2|4496.7|4490.7|4498.2|4492.2|4495.8|4489.8|21
1731919290000|2024-11-18 08:41:30|4495.8|4489.8|4495.8|4489.8|4496.7|4490.7|4495.8|4489.8|0
1731919300000|2024-11-18 08:41:40|4496.2|4490.2|4496.7|4490.7|4496.7|4490.7|4496.2|4490.2|2
1731919310000|2024-11-18 08:41:50|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|1
1731919320000|2024-11-18 08:42:00|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|1
1731919330000|2024-11-18 08:42:10|4495.8|4489.8|4496.2|4490.2|4496.2|4490.2|4495.8|4489.8|0
1731919350000|2024-11-18 08:42:30|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|0
1731919360000|2024-11-18 08:42:40|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|1
1731919370000|2024-11-18 08:42:50|4496.7|4490.7|4497.2|4491.2|4497.2|4491.2|4496.7|4490.7|2
1731919380000|2024-11-18 08:43:00|4496.8|4490.8|4496.8|4490.8|4497.2|4491.2|4496.8|4490.8|1
1731919390000|2024-11-18 08:43:10|4496.7|4490.7|4494.7|4488.7|4496.7|4490.7|4494.7|4488.7|1
1731919400000|2024-11-18 08:43:20|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|0
1731919420000|2024-11-18 08:43:40|4492.8|4486.8|4493.7|4487.7|4493.7|4487.7|4492.8|4486.8|0
1731919430000|2024-11-18 08:43:50|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1731919450000|2024-11-18 08:44:10|4491.7|4485.7|4490.7|4484.7|4491.7|4485.7|4490.7|4484.7|3
1731919460000|2024-11-18 08:44:20|4490.3|4484.3|4491.2|4485.2|4491.2|4485.2|4490.3|4484.3|2
1731919470000|2024-11-18 08:44:30|4491.7|4485.7|4492.3|4486.3|4492.3|4486.3|4491.7|4485.7|1
1731919480000|2024-11-18 08:44:40|4492.2|4486.2|4492.7|4486.7|4493.2|4487.2|4492.2|4486.2|1
1731919490000|2024-11-18 08:44:50|4492.2|4486.2|4492.7|4486.7|4492.7|4486.7|4492.2|4486.2|2
1731919500000|2024-11-18 08:45:00|4492.2|4486.2|4491.7|4485.7|4492.2|4486.2|4491.7|4485.7|2
1731919520000|2024-11-18 08:45:20|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|0
1731919530000|2024-11-18 08:45:30|4493.2|4487.2|4494.2|4488.2|4494.2|4488.2|4493.2|4487.2|2
1731919540000|2024-11-18 08:45:40|4493.7|4487.7|4493.7|4487.7|4494.2|4488.2|4493.7|4487.7|0
1731919550000|2024-11-18 08:45:50|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1731919560000|2024-11-18 08:46:00|4494.7|4488.7|4493.7|4487.7|4494.7|4488.7|4493.7|4487.7|1
1731919570000|2024-11-18 08:46:10|4493.2|4487.2|4492.2|4486.2|4493.2|4487.2|4492.2|4486.2|1
1731919580000|2024-11-18 08:46:20|4491.7|4485.7|4491.7|4485.7|4492.2|4486.2|4491.7|4485.7|1
1731919590000|2024-11-18 08:46:30|4492.2|4486.2|4491.7|4485.7|4492.2|4486.2|4491.7|4485.7|3
1731919600000|2024-11-18 08:46:40|4490.7|4484.7|4491.2|4485.2|4491.2|4485.2|4490.7|4484.7|0
1731919610000|2024-11-18 08:46:50|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|2
1731919620000|2024-11-18 08:47:00|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4491.7|4485.7|0
1731919630000|2024-11-18 08:47:10|4492.3|4486.3|4493.7|4487.7|4494.2|4488.2|4492.3|4486.3|1
1731919640000|2024-11-18 08:47:20|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|1
1731919650000|2024-11-18 08:47:30|4493.7|4487.7|4494.7|4488.7|4494.7|4488.7|4493.7|4487.7|0
1731919670000|2024-11-18 08:47:50|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1731919680000|2024-11-18 08:48:00|4494.7|4488.7|4496.2|4490.2|4496.2|4490.2|4494.7|4488.7|5
1731919690000|2024-11-18 08:48:10|4495.8|4489.8|4494.7|4488.7|4495.8|4489.8|4494.7|4488.7|1
1731919700000|2024-11-18 08:48:20|4494.2|4488.2|4494.2|4488.2|4494.3|4488.3|4493.7|4487.7|1
1731919710000|2024-11-18 08:48:30|4494.3|4488.3|4493.8|4487.8|4494.3|4488.3|4493.8|4487.8|0
1731919720000|2024-11-18 08:48:40|4493.7|4487.7|4493.3|4487.3|4494.3|4488.3|4492.8|4486.8|1
1731919730000|2024-11-18 08:48:50|4493.7|4487.7|4493.7|4487.7|4493.8|4487.8|4493.7|4487.7|0
1731919740000|2024-11-18 08:49:00|4493.2|4487.2|4492.7|4486.7|4493.2|4487.2|4492.7|4486.7|0
1731919750000|2024-11-18 08:49:10|4493.7|4487.7|4493.2|4487.2|4493.7|4487.7|4492.7|4486.7|4
1731919760000|2024-11-18 08:49:20|4492.7|4486.7|4493.2|4487.2|4493.2|4487.2|4492.7|4486.7|0
1731919780000|2024-11-18 08:49:40|||||||||2
1731919790000|2024-11-18 08:49:50|4491.7|4485.7|4492.2|4486.2|4492.2|4486.2|4491.7|4485.7|12
1731919800000|2024-11-18 08:50:00|4491.7|4485.7|4491.7|4485.7|4492.2|4486.2|4491.7|4485.7|0
1731919820000|2024-11-18 08:50:20|4491.3|4485.3|4490.7|4484.7|4491.7|4485.7|4490.7|4484.7|1
1731919860000|2024-11-18 08:51:00|4490.3|4484.3|4490.7|4484.7|4490.7|4484.7|4490.3|4484.3|11
1731919880000|2024-11-18 08:51:20|4491.2|4485.2|4490.8|4484.8|4491.7|4485.7|4490.8|4484.8|2
1731919890000|2024-11-18 08:51:30|4490.7|4484.7|4491.3|4485.3|4491.7|4485.7|4490.7|4484.7|0
1731919900000|2024-11-18 08:51:40|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|0
1731919910000|2024-11-18 08:51:50|4491.2|4485.2|4490.8|4484.8|4491.2|4485.2|4490.8|4484.8|0
1731919920000|2024-11-18 08:52:00|4491.2|4485.2|4490.8|4484.8|4491.2|4485.2|4490.8|4484.8|0
1731919940000|2024-11-18 08:52:20|4491.2|4485.2|4491.7|4485.7|4491.7|4485.7|4491.2|4485.2|5
1731919950000|2024-11-18 08:52:30|4491.8|4485.8|4496.3|4490.3|4496.3|4490.3|4491.8|4485.8|2
1731919960000|2024-11-18 08:52:40|4497.2|4491.2|4496.8|4490.8|4498.3|4492.3|4496.8|4490.8|3
1731919970000|2024-11-18 08:52:50|4497.3|4491.3|4496.8|4490.8|4497.3|4491.3|4496.8|4490.8|2
1731919980000|2024-11-18 08:53:00|4495.9|4489.9|4495.8|4489.8|4495.9|4489.9|4495.8|4489.8|1
1731919990000|2024-11-18 08:53:10|4495.3|4489.3|4495.2|4489.2|4495.8|4489.8|4494.8|4488.8|1
1731920000000|2024-11-18 08:53:20|4494.8|4488.8|4497.3|4491.3|4497.3|4491.3|4494.8|4488.8|3
1731920010000|2024-11-18 08:53:30|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|0
1731920030000|2024-11-18 08:53:50|4497.3|4491.3|4494.8|4488.8|4497.3|4491.3|4494.8|4488.8|2
1731920040000|2024-11-18 08:54:00|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|0
1731920050000|2024-11-18 08:54:10|4494.7|4488.7|4494.2|4488.2|4495.2|4489.2|4494.2|4488.2|0
1731920060000|2024-11-18 08:54:20|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.2|4488.2|0
1731920070000|2024-11-18 08:54:30|4494.3|4488.3|4492.7|4486.7|4494.3|4488.3|4492.7|4486.7|1
1731920090000|2024-11-18 08:54:50|4492.3|4486.3|4492.7|4486.7|4492.7|4486.7|4492.3|4486.3|1
1731920100000|2024-11-18 08:55:00|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|0
1731920110000|2024-11-18 08:55:10|4492.7|4486.7|4493.3|4487.3|4493.3|4487.3|4492.7|4486.7|2
1731920130000|2024-11-18 08:55:30|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|0
1731920140000|2024-11-18 08:55:40|4494.2|4488.2|4494.3|4488.3|4494.3|4488.3|4494.2|4488.2|2
1731920150000|2024-11-18 08:55:50|4493.8|4487.8|4492.8|4486.8|4493.8|4487.8|4492.8|4486.8|1
1731920160000|2024-11-18 08:56:00|4493.3|4487.3|4492.8|4486.8|4493.7|4487.7|4492.8|4486.8|0
1731920170000|2024-11-18 08:56:10|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|1
1731920180000|2024-11-18 08:56:20|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1731920190000|2024-11-18 08:56:30|||||||||1
1731920200000|2024-11-18 08:56:40|4493.2|4487.2|4492.8|4486.8|4493.7|4487.7|4492.3|4486.3|1
1731920210000|2024-11-18 08:56:50|4492.7|4486.7|4492.8|4486.8|4492.8|4486.8|4492.7|4486.7|1
1731920220000|2024-11-18 08:57:00|4493.2|4487.2|4493.8|4487.8|4493.8|4487.8|4492.8|4486.8|0
1731920230000|2024-11-18 08:57:10|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1731920240000|2024-11-18 08:57:20|4493.3|4487.3|4492.8|4486.8|4493.3|4487.3|4492.8|4486.8|0
1731920250000|2024-11-18 08:57:30|4493.3|4487.3|4493.8|4487.8|4493.8|4487.8|4493.3|4487.3|1
1731920260000|2024-11-18 08:57:40|4493.7|4487.7|4492.2|4486.2|4493.7|4487.7|4492.2|4486.2|12
1731920280000|2024-11-18 08:58:00|4491.7|4485.7|4490.8|4484.8|4491.7|4485.7|4490.8|4484.8|0
1731920290000|2024-11-18 08:58:10|4491.3|4485.3|4490.7|4484.7|4491.3|4485.3|4490.7|4484.7|0
1731920300000|2024-11-18 08:58:20|4490.3|4484.3|4490.8|4484.8|4490.8|4484.8|4490.3|4484.3|0
1731920310000|2024-11-18 08:58:30|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4490.8|4484.8|12
1731920320000|2024-11-18 08:58:40|4490.8|4484.8|4491.7|4485.7|4491.7|4485.7|4490.8|4484.8|0
1731920330000|2024-11-18 08:58:50|4491.8|4485.8|4491.7|4485.7|4491.8|4485.8|4491.7|4485.7|1
1731920340000|2024-11-18 08:59:00|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1731920350000|2024-11-18 08:59:10|4491.8|4485.8|4491.7|4485.7|4491.8|4485.8|4491.7|4485.7|1
1731920380000|2024-11-18 08:59:40|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1731920390000|2024-11-18 08:59:50|4491.2|4485.2|4490.7|4484.7|4491.2|4485.2|4490.7|4484.7|5
1731920400000|2024-11-18 09:00:00|4489.8|4483.8|4489.8|4483.8|4490.7|4484.7|4489.8|4483.8|8
1731920410000|2024-11-18 09:00:10|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|7
1731920440000|2024-11-18 09:00:40|4490.3|4484.3|4489.8|4483.8|4490.3|4484.3|4489.8|4483.8|1
1731920450000|2024-11-18 09:00:50|4489.3|4483.3|4489.8|4483.8|4489.8|4483.8|4489.3|4483.3|1
1731920460000|2024-11-18 09:01:00|4487.8|4481.8|4486.8|4480.8|4487.8|4481.8|4486.8|4480.8|18
1731920480000|2024-11-18 09:01:20|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|1
1731920490000|2024-11-18 09:01:30|4486.8|4480.8|4487.2|4481.2|4487.2|4481.2|4486.8|4480.8|0
1731920500000|2024-11-18 09:01:40|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4486.8|4480.8|2
1731920510000|2024-11-18 09:01:50|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1731920520000|2024-11-18 09:02:00|4488.3|4482.3|4487.8|4481.8|4488.3|4482.3|4487.8|4481.8|0
1731920530000|2024-11-18 09:02:10|4487.3|4481.3|4488.3|4482.3|4489.8|4483.8|4487.3|4481.3|4
1731920560000|2024-11-18 09:02:40|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|5
1731920570000|2024-11-18 09:02:50|4488.3|4482.3|4487.8|4481.8|4488.3|4482.3|4487.8|4481.8|1
1731920580000|2024-11-18 09:03:00|4488.3|4482.3|4487.8|4481.8|4488.3|4482.3|4487.8|4481.8|0
1731920600000|2024-11-18 09:03:20|4487.9|4481.9|4489.3|4483.3|4489.3|4483.3|4487.9|4481.9|1
1731920610000|2024-11-18 09:03:30|4489.4|4483.4|4489.8|4483.8|4489.8|4483.8|4489.4|4483.4|0
1731920620000|2024-11-18 09:03:40|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|1
1731920630000|2024-11-18 09:03:50|4489.8|4483.8|4490.7|4484.7|4490.7|4484.7|4489.8|4483.8|1
1731920640000|2024-11-18 09:04:00|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|1
1731920650000|2024-11-18 09:04:10|4491.3|4485.3|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|1
1731920660000|2024-11-18 09:04:20|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|2
1731920670000|2024-11-18 09:04:30|||||||||1
1731920690000|2024-11-18 09:04:50|4489.2|4483.2|4488.8|4482.8|4489.2|4483.2|4488.8|4482.8|5
1731920710000|2024-11-18 09:05:10|4489.3|4483.3|4490.3|4484.3|4490.3|4484.3|4489.3|4483.3|1
1731920720000|2024-11-18 09:05:20|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1731920730000|2024-11-18 09:05:30|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1731920740000|2024-11-18 09:05:40|4490.3|4484.3|4489.8|4483.8|4490.3|4484.3|4489.8|4483.8|1
1731920750000|2024-11-18 09:05:50|4489.3|4483.3|4486.8|4480.8|4489.3|4483.3|4486.8|4480.8|2
1731920760000|2024-11-18 09:06:00|4486.9|4480.9|4486.8|4480.8|4486.9|4480.9|4486.8|4480.8|1
1731920770000|2024-11-18 09:06:10|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|9
1731920790000|2024-11-18 09:06:30|||||||||1
1731920810000|2024-11-18 09:06:50|4487.3|4481.3|4487.8|4481.8|4487.8|4481.8|4487.3|4481.3|1
1731920830000|2024-11-18 09:07:10|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|6
1731920840000|2024-11-18 09:07:20|4487.8|4481.8|4487.8|4481.8|4488.2|4482.2|4487.3|4481.3|9
1731920850000|2024-11-18 09:07:30|||||||||1
1731920860000|2024-11-18 09:07:40|4488.3|4482.3|4488.8|4482.8|4488.8|4482.8|4488.3|4482.3|0
1731920870000|2024-11-18 09:07:50|4489.3|4483.3|4488.8|4482.8|4489.8|4483.8|4488.8|4482.8|1
1731920880000|2024-11-18 09:08:00|4489.3|4483.3|4489.8|4483.8|4489.8|4483.8|4489.3|4483.3|6
1731920890000|2024-11-18 09:08:10|4490.3|4484.3|4489.8|4483.8|4490.3|4484.3|4489.8|4483.8|0
1731920900000|2024-11-18 09:08:20|4489.4|4483.4|4488.8|4482.8|4489.4|4483.4|4488.8|4482.8|1
1731920910000|2024-11-18 09:08:30|4487.8|4481.8|4488.3|4482.3|4488.3|4482.3|4487.8|4481.8|0
1731920920000|2024-11-18 09:08:40|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1731920930000|2024-11-18 09:08:50|4488.3|4482.3|4487.8|4481.8|4488.3|4482.3|4487.8|4481.8|0
1731920950000|2024-11-18 09:09:10|4488.3|4482.3|4487.8|4481.8|4488.3|4482.3|4487.8|4481.8|0
1731920960000|2024-11-18 09:09:20|4488.3|4482.3|4487.8|4481.8|4488.3|4482.3|4487.8|4481.8|1
1731920970000|2024-11-18 09:09:30|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|2
1731920990000|2024-11-18 09:09:50|||||||||2
1731921000000|2024-11-18 09:10:00|||||||||1
1731921010000|2024-11-18 09:10:10|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|0
1731921020000|2024-11-18 09:10:20|4487.3|4481.3|4486.8|4480.8|4487.3|4481.3|4486.8|4480.8|0
1731921030000|2024-11-18 09:10:30|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|1
1731921040000|2024-11-18 09:10:40|4488.3|4482.3|4487.8|4481.8|4488.3|4482.3|4486.8|4480.8|1
1731921060000|2024-11-18 09:11:00|4488.3|4482.3|4488.8|4482.8|4488.8|4482.8|4488.3|4482.3|0
1731921070000|2024-11-18 09:11:10|4488.7|4482.7|4488.3|4482.3|4488.7|4482.7|4488.3|4482.3|1
1731921100000|2024-11-18 09:11:40|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4488.8|4482.8|3
1731921110000|2024-11-18 09:11:50|||||||||3
1731921150000|2024-11-18 09:12:30|4489.4|4483.4|4489.8|4483.8|4490.8|4484.8|4489.4|4483.4|11
1731921160000|2024-11-18 09:12:40|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4
1731921170000|2024-11-18 09:12:50|4489.8|4483.8|4491.3|4485.3|4491.3|4485.3|4489.8|4483.8|2
1731921180000|2024-11-18 09:13:00|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1731921190000|2024-11-18 09:13:10|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1731921220000|2024-11-18 09:13:40|4489.8|4483.8|4488.8|4482.8|4489.8|4483.8|4488.8|4482.8|6
1731921240000|2024-11-18 09:14:00|||||||||1
1731921250000|2024-11-18 09:14:10|4489.3|4483.3|4488.8|4482.8|4489.3|4483.3|4488.8|4482.8|1
1731921260000|2024-11-18 09:14:20|4488.3|4482.3|4488.3|4482.3|4488.8|4482.8|4488.3|4482.3|30
1731921270000|2024-11-18 09:14:30|||||||||2
1731921280000|2024-11-18 09:14:40|4491.9|4485.9|4491.8|4485.8|4493.3|4487.3|4490.8|4484.8|26
1731921290000|2024-11-18 09:14:50|4491.3|4485.3|4489.8|4483.8|4491.3|4485.3|4489.8|4483.8|1
1731921300000|2024-11-18 09:15:00|4490.3|4484.3|4491.8|4485.8|4491.8|4485.8|4490.3|4484.3|2
1731921310000|2024-11-18 09:15:10|4493.7|4487.7|4494.8|4488.8|4495.8|4489.8|4491.8|4485.8|64
1731921320000|2024-11-18 09:15:20|4495.3|4489.3|4495.8|4489.8|4495.8|4489.8|4495.3|4489.3|0
1731921330000|2024-11-18 09:15:30|4495.3|4489.3|4495.3|4489.3|4495.8|4489.8|4495.3|4489.3|1
1731921340000|2024-11-18 09:15:40|4495.4|4489.4|4496.8|4490.8|4496.8|4490.8|4495.3|4489.3|0
1731921350000|2024-11-18 09:15:50|4496.3|4490.3|4496.8|4490.8|4496.9|4490.9|4496.3|4490.3|2
1731921360000|2024-11-18 09:16:00|4496.4|4490.4|4496.9|4490.9|4496.9|4490.9|4496.4|4490.4|1
1731921370000|2024-11-18 09:16:10|4496.8|4490.8|4497.3|4491.3|4497.4|4491.4|4496.8|4490.8|1
1731921380000|2024-11-18 09:16:20|4497.4|4491.4|4496.9|4490.9|4497.4|4491.4|4496.9|4490.9|0
1731921400000|2024-11-18 09:16:40|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1731921410000|2024-11-18 09:16:50|4498.8|4492.8|4497.3|4491.3|4498.9|4492.9|4497.3|4491.3|1
1731921420000|2024-11-18 09:17:00|4497.4|4491.4|4497.8|4491.8|4497.9|4491.9|4497.3|4491.3|1
1731921440000|2024-11-18 09:17:20|4496.3|4490.3|4496.9|4490.9|4496.9|4490.9|4495.8|4489.8|5
1731921450000|2024-11-18 09:17:30|4496.8|4490.8|4499.8|4493.8|4499.8|4493.8|4496.4|4490.4|101
1731921460000|2024-11-18 09:17:40|4506.4|4500.4|4507.3|4501.3|4507.9|4501.9|4506.4|4500.4|17
1731921470000|2024-11-18 09:17:50|4506.4|4500.4|4506.9|4500.9|4507.3|4501.3|4506.4|4500.4|2
1731921480000|2024-11-18 09:18:00|4508.3|4502.3|4507.4|4501.4|4509.3|4503.3|4507.4|4501.4|1
1731921490000|2024-11-18 09:18:10|4508.3|4502.3|4507.3|4501.3|4509.3|4503.3|4507.3|4501.3|10
1731921500000|2024-11-18 09:18:20|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|6
1731921510000|2024-11-18 09:18:30|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|0
1731921520000|2024-11-18 09:18:40|4506.4|4500.4|4506.4|4500.4|4506.4|4500.4|4506.3|4500.3|0
1731921530000|2024-11-18 09:18:50|4504.3|4498.3|4505.3|4499.3|4505.4|4499.4|4503.8|4497.8|20
1731921540000|2024-11-18 09:19:00|4505.4|4499.4|4507.4|4501.4|4507.4|4501.4|4505.4|4499.4|1
1731921570000|2024-11-18 09:19:30|4507.9|4501.9|4509.4|4503.4|4509.4|4503.4|4507.9|4501.9|1
1731921580000|2024-11-18 09:19:40|4509.3|4503.3|4508.4|4502.4|4509.4|4503.4|4508.4|4502.4|0
1731921590000|2024-11-18 09:19:50|4509.3|4503.3|4508.4|4502.4|4509.4|4503.4|4508.4|4502.4|0
1731921600000|2024-11-18 09:20:00|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|0
1731921610000|2024-11-18 09:20:10|4508.4|4502.4|4507.9|4501.9|4508.4|4502.4|4507.9|4501.9|4
1731921620000|2024-11-18 09:20:20|4506.5|4500.5|4507.4|4501.4|4507.4|4501.4|4506.5|4500.5|1
1731921630000|2024-11-18 09:20:30|4507.2|4501.2|4505.3|4499.3|4507.2|4501.2|4505.3|4499.3|2
1731921640000|2024-11-18 09:20:40|4505.8|4499.8|4504.8|4498.8|4505.8|4499.8|4504.8|4498.8|1
1731921650000|2024-11-18 09:20:50|4508.3|4502.3|4507.9|4501.9|4508.8|4502.8|4507.9|4501.9|3
1731921660000|2024-11-18 09:21:00|4507.4|4501.4|4506.8|4500.8|4507.4|4501.4|4506.8|4500.8|2
1731921670000|2024-11-18 09:21:10|4506.4|4500.4|4506.8|4500.8|4506.8|4500.8|4506.4|4500.4|0
1731921680000|2024-11-18 09:21:20|4505.8|4499.8|4504.8|4498.8|4505.8|4499.8|4504.8|4498.8|3
1731921690000|2024-11-18 09:21:30|4503.4|4497.4|4501.8|4495.8|4503.4|4497.4|4501.8|4495.8|1
1731921700000|2024-11-18 09:21:40|4501.4|4495.4|4498.3|4492.3|4501.4|4495.4|4498.3|4492.3|4
1731921710000|2024-11-18 09:21:50|4498.4|4492.4|4499.3|4493.3|4499.8|4493.8|4498.4|4492.4|8
1731921720000|2024-11-18 09:22:00|4497.9|4491.9|4495.8|4489.8|4497.9|4491.9|4494.9|4488.9|12
1731921730000|2024-11-18 09:22:10|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|3
1731921750000|2024-11-18 09:22:30|4495.4|4489.4|4494.9|4488.9|4495.4|4489.4|4494.9|4488.9|3
1731921760000|2024-11-18 09:22:40|4493.8|4487.8|4491.8|4485.8|4493.8|4487.8|4491.4|4485.4|9
1731921770000|2024-11-18 09:22:50|4490.9|4484.9|4491.3|4485.3|4492.3|4486.3|4490.8|4484.8|4
1731921780000|2024-11-18 09:23:00|4490.9|4484.9|4489.8|4483.8|4491.3|4485.3|4488.8|4482.8|3
1731921790000|2024-11-18 09:23:10|4489.9|4483.9|4491.4|4485.4|4491.8|4485.8|4489.9|4483.9|1
1731921800000|2024-11-18 09:23:20|4491.8|4485.8|4491.8|4485.8|4491.9|4485.9|4491.4|4485.4|1
1731921810000|2024-11-18 09:23:30|4492.8|4486.8|4491.8|4485.8|4492.8|4486.8|4491.4|4485.4|4
1731921820000|2024-11-18 09:23:40|4491.9|4485.9|4487.9|4481.9|4491.9|4485.9|4487.9|4481.9|11
1731921830000|2024-11-18 09:23:50|4488.8|4482.8|4489.9|4483.9|4489.9|4483.9|4487.9|4481.9|1
1731921840000|2024-11-18 09:24:00|4489.8|4483.8|4489.4|4483.4|4489.8|4483.8|4489.4|4483.4|1
1731921850000|2024-11-18 09:24:10|4488.9|4482.9|4487.4|4481.4|4488.9|4482.9|4487.4|4481.4|1
1731921860000|2024-11-18 09:24:20|4487.8|4481.8|4490.9|4484.9|4490.9|4484.9|4487.8|4481.8|2
1731921870000|2024-11-18 09:24:30|4491.4|4485.4|4492.8|4486.8|4492.8|4486.8|4491.4|4485.4|0
1731921880000|2024-11-18 09:24:40|4492.9|4486.9|4492.8|4486.8|4492.9|4486.9|4492.8|4486.8|0
1731921890000|2024-11-18 09:24:50|4492.4|4486.4|4492.9|4486.9|4492.9|4486.9|4492.4|4486.4|2
1731921900000|2024-11-18 09:25:00|4492.8|4486.8|4492.8|4486.8|4493.4|4487.4|4492.8|4486.8|1
1731921910000|2024-11-18 09:25:10|4492.9|4486.9|4492.8|4486.8|4492.9|4486.9|4492.4|4486.4|0
1731921920000|2024-11-18 09:25:20|4492.4|4486.4|4490.8|4484.8|4492.4|4486.4|4490.8|4484.8|1
1731921930000|2024-11-18 09:25:30|||||||||1
1731921960000|2024-11-18 09:26:00|4490.9|4484.9|4492.4|4486.4|4492.4|4486.4|4490.8|4484.8|4
1731921970000|2024-11-18 09:26:10|4491.9|4485.9|4490.8|4484.8|4492.4|4486.4|4490.8|4484.8|11
1731921990000|2024-11-18 09:26:30|4490.4|4484.4|4488.4|4482.4|4490.4|4484.4|4488.4|4482.4|0
1731922000000|2024-11-18 09:26:40|4488.8|4482.8|4489.4|4483.4|4489.4|4483.4|4488.8|4482.8|1
1731922010000|2024-11-18 09:26:50|4489.8|4483.8|4489.9|4483.9|4489.9|4483.9|4489.8|4483.8|0
1731922020000|2024-11-18 09:27:00|4489.8|4483.8|4489.8|4483.8|4489.9|4483.9|4489.8|4483.8|0
1731922030000|2024-11-18 09:27:10|4489.9|4483.9|4490.8|4484.8|4490.8|4484.8|4489.9|4483.9|0
1731922040000|2024-11-18 09:27:20|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.4|4485.4|10
1731922050000|2024-11-18 09:27:30|4491.4|4485.4|4491.8|4485.8|4491.8|4485.8|4491.4|4485.4|0
1731922060000|2024-11-18 09:27:40|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|5
1731922070000|2024-11-18 09:27:50|4489.8|4483.8|4488.8|4482.8|4489.8|4483.8|4488.8|4482.8|0
1731922080000|2024-11-18 09:28:00|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1731922090000|2024-11-18 09:28:10|4489.9|4483.9|4490.3|4484.3|4490.3|4484.3|4489.9|4483.9|1
1731922100000|2024-11-18 09:28:20|4490.4|4484.4|4491.8|4485.8|4491.8|4485.8|4489.9|4483.9|13
1731922110000|2024-11-18 09:28:30|4492.3|4486.3|4493.9|4487.9|4494.3|4488.3|4492.3|4486.3|10
1731922120000|2024-11-18 09:28:40|4493.8|4487.8|4493.9|4487.9|4493.9|4487.9|4493.8|4487.8|0
1731922130000|2024-11-18 09:28:50|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|1
1731922140000|2024-11-18 09:29:00|4492.9|4486.9|4493.4|4487.4|4493.8|4487.8|4492.4|4486.4|4
1731922150000|2024-11-18 09:29:10|4491.8|4485.8|4490.9|4484.9|4491.9|4485.9|4490.9|4484.9|2
1731922160000|2024-11-18 09:29:20|4490.8|4484.8|4490.9|4484.9|4490.9|4484.9|4490.8|4484.8|0
1731922170000|2024-11-18 09:29:30|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|1
1731922180000|2024-11-18 09:29:40|4490.8|4484.8|4491.3|4485.3|4491.3|4485.3|4490.8|4484.8|0
1731922190000|2024-11-18 09:29:50|4490.9|4484.9|4490.3|4484.3|4490.9|4484.9|4489.8|4483.8|6
1731922200000|2024-11-18 09:30:00|4491.3|4485.3|4492.4|4486.4|4492.4|4486.4|4490.9|4484.9|2
1731922210000|2024-11-18 09:30:10|4493.8|4487.8|4493.8|4487.8|4493.9|4487.9|4493.8|4487.8|0
1731922220000|2024-11-18 09:30:20|4495.9|4489.9|4496.4|4490.4|4496.8|4490.8|4495.9|4489.9|17
1731922230000|2024-11-18 09:30:30|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1731922250000|2024-11-18 09:30:50|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1731922260000|2024-11-18 09:31:00|4496.4|4490.4|4495.9|4489.9|4496.4|4490.4|4495.9|4489.9|0
1731922280000|2024-11-18 09:31:20|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4495.9|4489.9|1
1731922290000|2024-11-18 09:31:30|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|0
1731922300000|2024-11-18 09:31:40|4494.9|4488.9|4493.8|4487.8|4494.9|4488.9|4493.4|4487.4|3
1731922310000|2024-11-18 09:31:50|4494.4|4488.4|4493.8|4487.8|4494.4|4488.4|4493.8|4487.8|1
1731922320000|2024-11-18 09:32:00|4493.9|4487.9|4493.8|4487.8|4493.9|4487.9|4493.8|4487.8|1
1731922330000|2024-11-18 09:32:10|||||||||1
1731922340000|2024-11-18 09:32:20|4493.9|4487.9|4493.8|4487.8|4493.9|4487.9|4493.8|4487.8|0
1731922350000|2024-11-18 09:32:30|4495.4|4489.4|4496.8|4490.8|4496.8|4490.8|4495.4|4489.4|14
1731922360000|2024-11-18 09:32:40|4494.8|4488.8|4494.8|4488.8|4495.4|4489.4|4494.8|4488.8|3
1731922370000|2024-11-18 09:32:50|4494.3|4488.3|4493.4|4487.4|4494.3|4488.3|4493.4|4487.4|1
1731922380000|2024-11-18 09:33:00|4493.8|4487.8|4493.8|4487.8|4493.9|4487.9|4493|4487|1
1731922390000|2024-11-18 09:33:10|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1731922400000|2024-11-18 09:33:20|4493.3|4487.3|4492.8|4486.8|4493.3|4487.3|4492.8|4486.8|0
1731922410000|2024-11-18 09:33:30|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|0
1731922420000|2024-11-18 09:33:40|4491.8|4485.8|4492.9|4486.9|4493.4|4487.4|4491.8|4485.8|0
1731922430000|2024-11-18 09:33:50|4491.9|4485.9|4492.4|4486.4|4492.4|4486.4|4491.9|4485.9|1
1731922440000|2024-11-18 09:34:00|4492.8|4486.8|4495.8|4489.8|4495.8|4489.8|4492.8|4486.8|1
1731922450000|2024-11-18 09:34:10|4495.9|4489.9|4494.4|4488.4|4495.9|4489.9|4493.9|4487.9|0
1731922460000|2024-11-18 09:34:20|4493.9|4487.9|4493.8|4487.8|4494.4|4488.4|4493.4|4487.4|0
1731922500000|2024-11-18 09:35:00|4493.4|4487.4|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|0
1731922510000|2024-11-18 09:35:10|4493.4|4487.4|4489.4|4483.4|4493.8|4487.8|4489.4|4483.4|11
1731922520000|2024-11-18 09:35:20|4488.4|4482.4|4487.4|4481.4|4488.4|4482.4|4487.4|4481.4|2
1731922530000|2024-11-18 09:35:30|4486.9|4480.9|4482.9|4476.9|4486.9|4480.9|4482.9|4476.9|12
1731922540000|2024-11-18 09:35:40|4483|4477|4483.9|4477.9|4483.9|4477.9|4483|4477|0
1731922550000|2024-11-18 09:35:50|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|3
1731922560000|2024-11-18 09:36:00|4483.8|4477.8|4484.8|4478.8|4484.9|4478.9|4483.8|4477.8|5
1731922570000|2024-11-18 09:36:10|4485.3|4479.3|4484.8|4478.8|4485.3|4479.3|4484.8|4478.8|0
1731922580000|2024-11-18 09:36:20|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.8|4478.8|82
1731922590000|2024-11-18 09:36:30|||||||||3
1731922600000|2024-11-18 09:36:40|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|2
1731922610000|2024-11-18 09:36:50|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|0
1731922620000|2024-11-18 09:37:00|4484.4|4478.4|4484.8|4478.8|4484.8|4478.8|4483.8|4477.8|2
1731922630000|2024-11-18 09:37:10|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|1
1731922640000|2024-11-18 09:37:20|4484.4|4478.4|4483.8|4477.8|4484.8|4478.8|4483.8|4477.8|0
1731922650000|2024-11-18 09:37:30|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|1
1731922660000|2024-11-18 09:37:40|4485.3|4479.3|4483.9|4477.9|4485.3|4479.3|4483.9|4477.9|5
1731922670000|2024-11-18 09:37:50|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|0
1731922680000|2024-11-18 09:38:00|4485.3|4479.3|4485.3|4479.3|4485.8|4479.8|4485.3|4479.3|2
1731922690000|2024-11-18 09:38:10|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4482.9|4476.9|7
1731922700000|2024-11-18 09:38:20|4483.4|4477.4|4483.9|4477.9|4483.9|4477.9|4482.9|4476.9|7
1731922710000|2024-11-18 09:38:30|4484.3|4478.3|4484.4|4478.4|4484.4|4478.4|4483.8|4477.8|7
1731922720000|2024-11-18 09:38:40|4484.8|4478.8|4485.3|4479.3|4485.3|4479.3|4484.8|4478.8|0
1731922730000|2024-11-18 09:38:50|4484.8|4478.8|4484.4|4478.4|4484.8|4478.8|4484.4|4478.4|1
1731922740000|2024-11-18 09:39:00|4484.8|4478.8|4485.3|4479.3|4485.3|4479.3|4484.8|4478.8|0
1731922750000|2024-11-18 09:39:10|4484.8|4478.8|4485.3|4479.3|4485.3|4479.3|4484.8|4478.8|16
1731922760000|2024-11-18 09:39:20|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|0
1731922770000|2024-11-18 09:39:30|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|0
1731922800000|2024-11-18 09:40:00|4484.8|4478.8|4485.8|4479.8|4485.8|4479.8|4484.8|4478.8|6
1731922810000|2024-11-18 09:40:10|||||||||2
1731922820000|2024-11-18 09:40:20|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|2
1731922830000|2024-11-18 09:40:30|4485.8|4479.8|4485.8|4479.8|4486.3|4480.3|4485.3|4479.3|3
1731922840000|2024-11-18 09:40:40|4486.8|4480.8|4486.7|4480.7|4486.8|4480.8|4486.7|4480.7|2
1731922860000|2024-11-18 09:41:00|4486.3|4480.3|4486.3|4480.3|4488.8|4482.8|4486.3|4480.3|4
1731922870000|2024-11-18 09:41:10|4485.8|4479.8|4485.3|4479.3|4485.8|4479.8|4485.3|4479.3|4
1731922880000|2024-11-18 09:41:20|4484.8|4478.8|4484.8|4478.8|4485.3|4479.3|4484.8|4478.8|0
1731922890000|2024-11-18 09:41:30|4483.8|4477.8|4484.3|4478.3|4484.3|4478.3|4483.8|4477.8|3
1731922900000|2024-11-18 09:41:40|4483.8|4477.8|4484.8|4478.8|4484.8|4478.8|4483.8|4477.8|0
1731922910000|2024-11-18 09:41:50|4484.3|4478.3|4483.8|4477.8|4484.3|4478.3|4483.8|4477.8|0
1731922920000|2024-11-18 09:42:00|||||||||1
1731922930000|2024-11-18 09:42:10|4483.3|4477.3|4483.8|4477.8|4483.8|4477.8|4483.3|4477.3|1
1731922940000|2024-11-18 09:42:20|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4483.8|4477.8|1
1731922950000|2024-11-18 09:42:30|4484.8|4478.8|4486.3|4480.3|4486.3|4480.3|4484.8|4478.8|18
1731922960000|2024-11-18 09:42:40|4489.3|4483.3|4488.8|4482.8|4489.3|4483.3|4488.8|4482.8|2
1731922970000|2024-11-18 09:42:50|4489.8|4483.8|4490.3|4484.3|4490.3|4484.3|4489.8|4483.8|2
1731922980000|2024-11-18 09:43:00|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|0
1731922990000|2024-11-18 09:43:10|4491.3|4485.3|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|0
1731923000000|2024-11-18 09:43:20|4490.8|4484.8|4490.3|4484.3|4490.8|4484.8|4490.3|4484.3|6
1731923010000|2024-11-18 09:43:30|4489.8|4483.8|4489.3|4483.3|4489.8|4483.8|4489.3|4483.3|0
1731923020000|2024-11-18 09:43:40|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.3|4482.3|0
1731923030000|2024-11-18 09:43:50|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1731923040000|2024-11-18 09:44:00|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1731923050000|2024-11-18 09:44:10|4491.8|4485.8|4490.8|4484.8|4491.8|4485.8|4490.8|4484.8|1
1731923060000|2024-11-18 09:44:20|4491.3|4485.3|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|0
1731923080000|2024-11-18 09:44:40|4491.3|4485.3|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|0
1731923090000|2024-11-18 09:44:50|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|1
1731923100000|2024-11-18 09:45:00|4490.8|4484.8|4492.3|4486.3|4492.3|4486.3|4490.8|4484.8|2
1731923110000|2024-11-18 09:45:10|||||||||10
1731923130000|2024-11-18 09:45:30|4490.8|4484.8|4491.3|4485.3|4491.3|4485.3|4490.8|4484.8|2
1731923140000|2024-11-18 09:45:40|4490.8|4484.8|4491.3|4485.3|4491.3|4485.3|4490.8|4484.8|0
1731923150000|2024-11-18 09:45:50|4491.8|4485.8|4492.3|4486.3|4492.3|4486.3|4491.8|4485.8|8
1731923160000|2024-11-18 09:46:00|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|1
1731923170000|2024-11-18 09:46:10|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|12
1731923180000|2024-11-18 09:46:20|||||||||5
1731923190000|2024-11-18 09:46:30|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|1
1731923200000|2024-11-18 09:46:40|4490.3|4484.3|4489.8|4483.8|4490.3|4484.3|4488.8|4482.8|2
1731923210000|2024-11-18 09:46:50|4490.3|4484.3|4490.8|4484.8|4490.8|4484.8|4490.3|4484.3|41
1731923220000|2024-11-18 09:47:00|4489.8|4483.8|4490.3|4484.3|4490.8|4484.8|4489.8|4483.8|0
1731923230000|2024-11-18 09:47:10|4489.8|4483.8|4488.8|4482.8|4489.8|4483.8|4488.3|4482.3|3
1731923240000|2024-11-18 09:47:20|4487.8|4481.8|4487.3|4481.3|4487.8|4481.8|4487.3|4481.3|0
1731923250000|2024-11-18 09:47:30|4487.8|4481.8|4486.8|4480.8|4487.8|4481.8|4486.8|4480.8|1
1731923260000|2024-11-18 09:47:40|4487.3|4481.3|4486.3|4480.3|4487.3|4481.3|4486.3|4480.3|0
1731923270000|2024-11-18 09:47:50|||||||||1
1731923280000|2024-11-18 09:48:00|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1731923290000|2024-11-18 09:48:10|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4485.8|4479.8|0
1731923300000|2024-11-18 09:48:20|||||||||7
1731923310000|2024-11-18 09:48:30|4489.3|4483.3|4489.8|4483.8|4490.3|4484.3|4489.3|4483.3|3
1731923320000|2024-11-18 09:48:40|4490.3|4484.3|4489.8|4483.8|4490.3|4484.3|4489.8|4483.8|0
1731923330000|2024-11-18 09:48:50|4490.7|4484.7|4490.8|4484.8|4490.8|4484.8|4490.7|4484.7|3
1731923340000|2024-11-18 09:49:00|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|1
1731923350000|2024-11-18 09:49:10|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|1
1731923360000|2024-11-18 09:49:20|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1731923380000|2024-11-18 09:49:40|4490.4|4484.4|4491.8|4485.8|4491.8|4485.8|4490.4|4484.4|3
1731923390000|2024-11-18 09:49:50|4492.3|4486.3|4490.8|4484.8|4492.3|4486.3|4490.8|4484.8|6
1731923400000|2024-11-18 09:50:00|4491.3|4485.3|4491.3|4485.3|4492.3|4486.3|4491.3|4485.3|1
1731923410000|2024-11-18 09:50:10|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4
1731923420000|2024-11-18 09:50:20|4491.7|4485.7|4491.3|4485.3|4491.8|4485.8|4491.3|4485.3|7
1731923470000|2024-11-18 09:51:10|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|10
1731923480000|2024-11-18 09:51:20|||||||||6
1731923490000|2024-11-18 09:51:30|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|6
1731923530000|2024-11-18 09:52:10|4491.3|4485.3|4492.3|4486.3|4492.3|4486.3|4491.3|4485.3|8
1731923540000|2024-11-18 09:52:20|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|3
1731923550000|2024-11-18 09:52:30|4491.8|4485.8|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|0
1731923570000|2024-11-18 09:52:50|4492.2|4486.2|4492.2|4486.2|4492.3|4486.3|4491.8|4485.8|1
1731923580000|2024-11-18 09:53:00|4491.8|4485.8|4492.3|4486.3|4492.3|4486.3|4491.8|4485.8|0
1731923600000|2024-11-18 09:53:20|4491.3|4485.3|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|1
1731923610000|2024-11-18 09:53:30|4491.3|4485.3|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|1
1731923630000|2024-11-18 09:53:50|4491.3|4485.3|4491.3|4485.3|4491.8|4485.8|4491.3|4485.3|0
1731923640000|2024-11-18 09:54:00|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|1
1731923660000|2024-11-18 09:54:20|||||||||1
1731923670000|2024-11-18 09:54:30|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|2
1731923680000|2024-11-18 09:54:40|||||||||2
1731923690000|2024-11-18 09:54:50|||||||||2
1731923700000|2024-11-18 09:55:00|4491.3|4485.3|4491.3|4485.3|4491.8|4485.8|4491.3|4485.3|0
1731923710000|2024-11-18 09:55:10|4491.2|4485.2|4490.8|4484.8|4491.2|4485.2|4490.8|4484.8|1
1731923720000|2024-11-18 09:55:20|4491.2|4485.2|4491.3|4485.3|4491.3|4485.3|4491.2|4485.2|0
1731923730000|2024-11-18 09:55:30|4491.8|4485.8|4492.3|4486.3|4492.3|4486.3|4491.8|4485.8|0
1731923740000|2024-11-18 09:55:40|||||||||1
1731923760000|2024-11-18 09:56:00|4491.8|4485.8|4492.3|4486.3|4492.3|4486.3|4491.8|4485.8|1
1731923770000|2024-11-18 09:56:10|||||||||1
1731923780000|2024-11-18 09:56:20|||||||||1
1731923790000|2024-11-18 09:56:30|||||||||3
1731923810000|2024-11-18 09:56:50|4489.8|4483.8|4487.3|4481.3|4489.8|4483.8|4486.8|4480.8|8
1731923820000|2024-11-18 09:57:00|4487.8|4481.8|4488.3|4482.3|4488.3|4482.3|4487.8|4481.8|0
1731923850000|2024-11-18 09:57:30|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.3|4482.3|0
1731923860000|2024-11-18 09:57:40|||||||||1
1731923870000|2024-11-18 09:57:50|4487.3|4481.3|4487.3|4481.3|4487.8|4481.8|4486.8|4480.8|9
1731923880000|2024-11-18 09:58:00|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|0
1731923890000|2024-11-18 09:58:10|4487.3|4481.3|4487.3|4481.3|4487.8|4481.8|4487.3|4481.3|0
1731923930000|2024-11-18 09:58:50|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|1
1731923940000|2024-11-18 09:59:00|4489.3|4483.3|4490.8|4484.8|4490.8|4484.8|4489.3|4483.3|1
1731923950000|2024-11-18 09:59:10|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1731923970000|2024-11-18 09:59:30|||||||||6
1731923990000|2024-11-18 09:59:50|4491.8|4485.8|4493.8|4487.8|4494.2|4488.2|4491.8|4485.8|5
1731924000000|2024-11-18 10:00:00|4493.3|4487.3|4493.3|4487.3|4493.8|4487.8|4493.3|4487.3|0
1731924010000|2024-11-18 10:00:10|4493.8|4487.8|4492.8|4486.8|4493.8|4487.8|4492.8|4486.8|1
1731924020000|2024-11-18 10:00:20|4491.8|4485.8|4491.3|4485.3|4491.8|4485.8|4491.3|4485.3|7
1731924040000|2024-11-18 10:00:40|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1731924050000|2024-11-18 10:00:50|4492.3|4486.3|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|2
1731924060000|2024-11-18 10:01:00|4492.3|4486.3|4491.3|4485.3|4492.3|4486.3|4491.3|4485.3|2
1731924070000|2024-11-18 10:01:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|1
1731924110000|2024-11-18 10:01:50|||||||||1
1731924120000|2024-11-18 10:02:00|4492.3|4486.3|4491.3|4485.3|4492.3|4486.3|4491.3|4485.3|2
1731924130000|2024-11-18 10:02:10|4490.8|4484.8|4488.8|4482.8|4490.8|4484.8|4488.8|4482.8|3
1731924140000|2024-11-18 10:02:20|4488.3|4482.3|4487.8|4481.8|4488.8|4482.8|4487.8|4481.8|1
1731924150000|2024-11-18 10:02:30|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|1
1731924170000|2024-11-18 10:02:50|4488.4|4482.4|4489.3|4483.3|4489.3|4483.3|4488.4|4482.4|0
1731924180000|2024-11-18 10:03:00|4488.8|4482.8|4489.3|4483.3|4489.3|4483.3|4488.8|4482.8|1
1731924190000|2024-11-18 10:03:10|4488.8|4482.8|4486.3|4480.3|4488.8|4482.8|4486.3|4480.3|2
1731924200000|2024-11-18 10:03:20|4486.8|4480.8|4487.8|4481.8|4487.8|4481.8|4486.8|4480.8|6
1731924230000|2024-11-18 10:03:50|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|0
1731924240000|2024-11-18 10:04:00|||||||||1
1731924250000|2024-11-18 10:04:10|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1731924260000|2024-11-18 10:04:20|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|4487.8|4481.8|3
1731924270000|2024-11-18 10:04:30|4486.8|4480.8|4485.8|4479.8|4486.8|4480.8|4485.8|4479.8|4
1731924300000|2024-11-18 10:05:00|4486.3|4480.3|4486.8|4480.8|4486.8|4480.8|4486.3|4480.3|0
1731924310000|2024-11-18 10:05:10|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1731924320000|2024-11-18 10:05:20|4486.2|4480.2|4485.3|4479.3|4486.2|4480.2|4484.8|4478.8|0
1731924330000|2024-11-18 10:05:30|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|1
1731924340000|2024-11-18 10:05:40|||||||||1
1731924350000|2024-11-18 10:05:50|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|0
1731924360000|2024-11-18 10:06:00|||||||||1
1731924370000|2024-11-18 10:06:10|4484.8|4478.8|4485.8|4479.8|4485.8|4479.8|4484.8|4478.8|1
1731924380000|2024-11-18 10:06:20|4486.3|4480.3|4485.8|4479.8|4486.3|4480.3|4484.8|4478.8|0
1731924390000|2024-11-18 10:06:30|4485.3|4479.3|4485.8|4479.8|4485.8|4479.8|4485.3|4479.3|1
1731924400000|2024-11-18 10:06:40|4485.3|4479.3|4485.8|4479.8|4485.8|4479.8|4485.3|4479.3|0
1731924410000|2024-11-18 10:06:50|4485.3|4479.3|4495.8|4489.8|4495.9|4489.9|4485.3|4479.3|50
1731924420000|2024-11-18 10:07:00|4495.4|4489.4|4493.9|4487.9|4495.4|4489.4|4493.9|4487.9|7
1731924440000|2024-11-18 10:07:20|4494.4|4488.4|4497.4|4491.4|4497.4|4491.4|4494.4|4488.4|26
1731924450000|2024-11-18 10:07:30|4496.9|4490.9|4494.9|4488.9|4496.9|4490.9|4494.9|4488.9|3
1731924460000|2024-11-18 10:07:40|4492.8|4486.8|4490.4|4484.4|4492.8|4486.8|4490.4|4484.4|5
1731924470000|2024-11-18 10:07:50|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|0
1731924480000|2024-11-18 10:08:00|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|1
1731924490000|2024-11-18 10:08:10|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|0
1731924500000|2024-11-18 10:08:20|4490.4|4484.4|4489.9|4483.9|4490.4|4484.4|4489.9|4483.9|0
1731924530000|2024-11-18 10:08:50|4490.4|4484.4|4489.9|4483.9|4490.4|4484.4|4489.9|4483.9|0
1731924540000|2024-11-18 10:09:00|||||||||2
1731924550000|2024-11-18 10:09:10|||||||||1
1731924560000|2024-11-18 10:09:20|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|2
1731924570000|2024-11-18 10:09:30|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|1
1731924580000|2024-11-18 10:09:40|4488.8|4482.8|4488.9|4482.9|4488.9|4482.9|4488.4|4482.4|3
1731924590000|2024-11-18 10:09:50|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|11
1731924600000|2024-11-18 10:10:00|4488|4482|4488.4|4482.4|4488.4|4482.4|4488|4482|6
1731924610000|2024-11-18 10:10:10|4487.9|4481.9|4489.9|4483.9|4489.9|4483.9|4487.9|4481.9|3
1731924620000|2024-11-18 10:10:20|4490.4|4484.4|4489.9|4483.9|4491.8|4485.8|4489.9|4483.9|1
1731924630000|2024-11-18 10:10:30|4490.3|4484.3|4492.9|4486.9|4492.9|4486.9|4490.3|4484.3|2
1731924640000|2024-11-18 10:10:40|4493.4|4487.4|4494.4|4488.4|4494.4|4488.4|4493.4|4487.4|3
1731924710000|2024-11-18 10:11:50|4495.3|4489.3|4495.4|4489.4|4495.4|4489.4|4495.3|4489.3|2
1731924720000|2024-11-18 10:12:00|4495.3|4489.3|4495.8|4489.8|4495.8|4489.8|4495.3|4489.3|11
1731924730000|2024-11-18 10:12:10|4495.4|4489.4|4494.9|4488.9|4495.4|4489.4|4494.9|4488.9|16
1731924740000|2024-11-18 10:12:20|4497.9|4491.9|4498.4|4492.4|4498.4|4492.4|4497.9|4491.9|5
1731924760000|2024-11-18 10:12:40|4497.3|4491.3|4495.9|4489.9|4497.3|4491.3|4495.9|4489.9|3
1731924790000|2024-11-18 10:13:10|4496.4|4490.4|4497.4|4491.4|4497.4|4491.4|4496.4|4490.4|5
1731924800000|2024-11-18 10:13:20|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|1
1731924810000|2024-11-18 10:13:30|4497.4|4491.4|4496.4|4490.4|4497.4|4491.4|4495.9|4489.9|1
1731924820000|2024-11-18 10:13:40|4495.9|4489.9|4495.4|4489.4|4495.9|4489.9|4495.4|4489.4|1
1731924840000|2024-11-18 10:14:00|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1731924850000|2024-11-18 10:14:10|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1731924860000|2024-11-18 10:14:20|4494.9|4488.9|4495.3|4489.3|4495.3|4489.3|4494.9|4488.9|0
1731924870000|2024-11-18 10:14:30|4494.9|4488.9|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731924880000|2024-11-18 10:14:40|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731924900000|2024-11-18 10:15:00|4494.4|4488.4|4494.9|4488.9|4494.9|4488.9|4494.4|4488.4|6
1731924910000|2024-11-18 10:15:10|4500.4|4494.4|4500.9|4494.9|4502|4496|4500.4|4494.4|16
1731924920000|2024-11-18 10:15:20|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|3
1731924930000|2024-11-18 10:15:30|4500|4494|4502|4496|4502.9|4496.9|4499.9|4493.9|14
1731924940000|2024-11-18 10:15:40|4501.9|4495.9|4498.4|4492.4|4501.9|4495.9|4498.4|4492.4|9
1731924950000|2024-11-18 10:15:50|4498.5|4492.5|4498.9|4492.9|4499.4|4493.4|4498.5|4492.5|0
1731924960000|2024-11-18 10:16:00|4498.4|4492.4|4498.4|4492.4|4498.9|4492.9|4498.4|4492.4|0
1731925000000|2024-11-18 10:16:40|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|3
1731925010000|2024-11-18 10:16:50|4497.4|4491.4|4498.4|4492.4|4498.9|4492.9|4497.4|4491.4|1
1731925020000|2024-11-18 10:17:00|4495.4|4489.4|4493.3|4487.3|4495.4|4489.4|4493.3|4487.3|56
1731925030000|2024-11-18 10:17:10|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|1
1731925040000|2024-11-18 10:17:20|||||||||1
1731925050000|2024-11-18 10:17:30|4493.9|4487.9|4495.8|4489.8|4495.8|4489.8|4493.9|4487.9|1
1731925090000|2024-11-18 10:18:10|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|16
1731925100000|2024-11-18 10:18:20|4498.4|4492.4|4498.9|4492.9|4499.4|4493.4|4498.4|4492.4|0
1731925110000|2024-11-18 10:18:30|4499.8|4493.8|4498.9|4492.9|4499.8|4493.8|4498.9|4492.9|1
1731925120000|2024-11-18 10:18:40|4498.8|4492.8|4498.9|4492.9|4498.9|4492.9|4498.8|4492.8|0
1731925130000|2024-11-18 10:18:50|4498.8|4492.8|4498.8|4492.8|4498.9|4492.9|4498.4|4492.4|0
1731925140000|2024-11-18 10:19:00|4498.9|4492.9|4498.4|4492.4|4498.9|4492.9|4498.4|4492.4|0
1731925150000|2024-11-18 10:19:10|4497.9|4491.9|4498.4|4492.4|4498.4|4492.4|4497.9|4491.9|0
1731925180000|2024-11-18 10:19:40|4497.9|4491.9|4497.8|4491.8|4497.9|4491.9|4496.9|4490.9|3
1731925190000|2024-11-18 10:19:50|4497.9|4491.9|4497.8|4491.8|4497.9|4491.9|4497.8|4491.8|1
1731925260000|2024-11-18 10:21:00|4497.4|4491.4|4497.8|4491.8|4497.8|4491.8|4497.4|4491.4|0
1731925280000|2024-11-18 10:21:20|4497.4|4491.4|4497.8|4491.8|4497.8|4491.8|4497.4|4491.4|0
1731925290000|2024-11-18 10:21:30|4497.9|4491.9|4497.8|4491.8|4498.4|4492.4|4497.8|4491.8|4
1731925300000|2024-11-18 10:21:40|4497.4|4491.4|4496.8|4490.8|4497.4|4491.4|4496.8|4490.8|0
1731925310000|2024-11-18 10:21:50|4497.3|4491.3|4498.3|4492.3|4498.3|4492.3|4497.3|4491.3|2
1731925320000|2024-11-18 10:22:00|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|0
1731925340000|2024-11-18 10:22:20|||||||||1
1731925350000|2024-11-18 10:22:30|4498.3|4492.3|4498.8|4492.8|4498.8|4492.8|4497.8|4491.8|0
1731925360000|2024-11-18 10:22:40|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1731925400000|2024-11-18 10:23:20|||||||||1
1731925410000|2024-11-18 10:23:30|||||||||1
1731925420000|2024-11-18 10:23:40|4499.3|4493.3|4498.8|4492.8|4499.3|4493.3|4498.8|4492.8|1
1731925460000|2024-11-18 10:24:20|4498.4|4492.4|4499.8|4493.8|4499.8|4493.8|4497.9|4491.9|2
1731925470000|2024-11-18 10:24:30|||||||||1
1731925480000|2024-11-18 10:24:40|4499.9|4493.9|4500.9|4494.9|4501.4|4495.4|4499.9|4493.9|0
1731925490000|2024-11-18 10:24:50|4501|4495|4501.4|4495.4|4501.4|4495.4|4501|4495|1
1731925500000|2024-11-18 10:25:00|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|0
1731925510000|2024-11-18 10:25:10|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|0
1731925520000|2024-11-18 10:25:20|4502.3|4496.3|4503.8|4497.8|4503.8|4497.8|4500.8|4494.8|16
1731925540000|2024-11-18 10:25:40|4501.8|4495.8|4501.8|4495.8|4501.9|4495.9|4501.8|4495.8|4
1731925550000|2024-11-18 10:25:50|4502.8|4496.8|4502.8|4496.8|4503.8|4497.8|4502.8|4496.8|4
1731925560000|2024-11-18 10:26:00|4502.3|4496.3|4503.8|4497.8|4503.8|4497.8|4502.3|4496.3|1
1731925570000|2024-11-18 10:26:10|||||||||3
1731925590000|2024-11-18 10:26:30|4503.4|4497.4|4503.3|4497.3|4503.4|4497.4|4503.3|4497.3|0
1731925600000|2024-11-18 10:26:40|4502.8|4496.8|4503.3|4497.3|4503.3|4497.3|4502.8|4496.8|1
1731925630000|2024-11-18 10:27:10|4503.4|4497.4|4503.8|4497.8|4503.8|4497.8|4503.4|4497.4|8
1731925650000|2024-11-18 10:27:30|4504.3|4498.3|4504.9|4498.9|4504.9|4498.9|4504.3|4498.3|21
1731925660000|2024-11-18 10:27:40|||||||||1
1731925670000|2024-11-18 10:27:50|4504.8|4498.8|4503.9|4497.9|4504.8|4498.8|4503.9|4497.9|0
1731925690000|2024-11-18 10:28:10|4502.9|4496.9|4503.9|4497.9|4503.9|4497.9|4502.9|4496.9|1
1731925730000|2024-11-18 10:28:50|||||||||1
1731925740000|2024-11-18 10:29:00|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|3
1731925750000|2024-11-18 10:29:10|4503.4|4497.4|4503.9|4497.9|4503.9|4497.9|4503.4|4497.4|1
1731925760000|2024-11-18 10:29:20|||||||||1
1731925770000|2024-11-18 10:29:30|4503.4|4497.4|4503.9|4497.9|4505.7|4499.7|4503.4|4497.4|6
1731925780000|2024-11-18 10:29:40|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|1
1731925810000|2024-11-18 10:30:10|4503.4|4497.4|4505.9|4499.9|4506.4|4500.4|4503.4|4497.4|10
1731925820000|2024-11-18 10:30:20|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|1
1731925830000|2024-11-18 10:30:30|||||||||2
1731925860000|2024-11-18 10:31:00|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|3
1731925890000|2024-11-18 10:31:30|||||||||1
1731925910000|2024-11-18 10:31:50|4503|4497|4503.9|4497.9|4503.9|4497.9|4502.9|4496.9|6
1731925920000|2024-11-18 10:32:00|4504.4|4498.4|4504.4|4498.4|4504.9|4498.9|4504.4|4498.4|0
1731925950000|2024-11-18 10:32:30|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|1
1731925980000|2024-11-18 10:33:00|4503|4497|4503.4|4497.4|4503.9|4497.9|4503|4497|1
1731925990000|2024-11-18 10:33:10|4502.9|4496.9|4502.4|4496.4|4502.9|4496.9|4502.4|4496.4|4
1731926000000|2024-11-18 10:33:20|||||||||1
1731926010000|2024-11-18 10:33:30|||||||||1
1731926020000|2024-11-18 10:33:40|||||||||2
1731926030000|2024-11-18 10:33:50|||||||||2
1731926040000|2024-11-18 10:34:00|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4
1731926050000|2024-11-18 10:34:10|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|1
1731926060000|2024-11-18 10:34:20|4501.4|4495.4|4500.9|4494.9|4501.4|4495.4|4500.9|4494.9|1
1731926090000|2024-11-18 10:34:50|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|0
1731926100000|2024-11-18 10:35:00|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|3
1731926110000|2024-11-18 10:35:10|4500.5|4494.5|4500.4|4494.4|4500.5|4494.5|4500.4|4494.4|1
1731926120000|2024-11-18 10:35:20|4500.5|4494.5|4500.9|4494.9|4501.4|4495.4|4500.5|4494.5|3
1731926130000|2024-11-18 10:35:30|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|0
1731926140000|2024-11-18 10:35:40|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|2
1731926150000|2024-11-18 10:35:50|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1731926180000|2024-11-18 10:36:20|4492.9|4486.9|4492.8|4486.8|4493.3|4487.3|4492.8|4486.8|15
1731926200000|2024-11-18 10:36:40|4492.9|4486.9|4492.8|4486.8|4492.9|4486.9|4492.8|4486.8|1
1731926230000|2024-11-18 10:37:10|||||||||1
1731926240000|2024-11-18 10:37:20|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|3
1731926290000|2024-11-18 10:38:10|4491.9|4485.9|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|1
1731926300000|2024-11-18 10:38:20|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1731926310000|2024-11-18 10:38:30|4489.8|4483.8|4491.3|4485.3|4491.8|4485.8|4489.8|4483.8|2
1731926320000|2024-11-18 10:38:40|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|2
1731926330000|2024-11-18 10:38:50|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|1
1731926340000|2024-11-18 10:39:00|4489.9|4483.9|4490.8|4484.8|4490.8|4484.8|4489.9|4483.9|6
1731926350000|2024-11-18 10:39:10|4490.9|4484.9|4490.8|4484.8|4490.9|4484.9|4490.8|4484.8|2
1731926370000|2024-11-18 10:39:30|4490.9|4484.9|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|0
1731926380000|2024-11-18 10:39:40|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|2
1731926390000|2024-11-18 10:39:50|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1731926400000|2024-11-18 10:40:00|4492.9|4486.9|4493.4|4487.4|4493.8|4487.8|4492.9|4486.9|3
1731926430000|2024-11-18 10:40:30|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1731926440000|2024-11-18 10:40:40|||||||||2
1731926460000|2024-11-18 10:41:00|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|1
1731926470000|2024-11-18 10:41:10|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|0
1731926480000|2024-11-18 10:41:20|4494.3|4488.3|4494.4|4488.4|4494.4|4488.4|4494.3|4488.3|0
1731926490000|2024-11-18 10:41:30|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1731926510000|2024-11-18 10:41:50|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1731926520000|2024-11-18 10:42:00|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|0
1731926540000|2024-11-18 10:42:20|4494.3|4488.3|4493.9|4487.9|4494.4|4488.4|4493.9|4487.9|0
1731926550000|2024-11-18 10:42:30|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|4494.8|4488.8|2
1731926570000|2024-11-18 10:42:50|4494.9|4488.9|4494.9|4488.9|4495.4|4489.4|4494.9|4488.9|0
1731926590000|2024-11-18 10:43:10|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731926600000|2024-11-18 10:43:20|4495.9|4489.9|4496.9|4490.9|4497.8|4491.8|4495.9|4489.9|2
1731926640000|2024-11-18 10:44:00|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.3|4492.3|1
1731926670000|2024-11-18 10:44:30|4498.3|4492.3|4498.4|4492.4|4498.4|4492.4|4498.3|4492.3|0
1731926710000|2024-11-18 10:45:10|||||||||2
1731926720000|2024-11-18 10:45:20|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|3
1731926740000|2024-11-18 10:45:40|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4
1731926750000|2024-11-18 10:45:50|4497.3|4491.3|4496.9|4490.9|4497.3|4491.3|4496.9|4490.9|1
1731926760000|2024-11-18 10:46:00|4496.8|4490.8|4496.4|4490.4|4496.8|4490.8|4496.4|4490.4|2
1731926770000|2024-11-18 10:46:10|||||||||2
1731926780000|2024-11-18 10:46:20|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1731926810000|2024-11-18 10:46:50|4496.4|4490.4|4497.8|4491.8|4497.8|4491.8|4496.4|4490.4|7
1731926820000|2024-11-18 10:47:00|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|0
1731926850000|2024-11-18 10:47:30|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|0
1731926870000|2024-11-18 10:47:50|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|0
1731926880000|2024-11-18 10:48:00|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.3|4491.3|3
1731926890000|2024-11-18 10:48:10|4497.3|4491.3|4496.8|4490.8|4497.3|4491.3|4496.8|4490.8|3
1731926900000|2024-11-18 10:48:20|||||||||1
1731926910000|2024-11-18 10:48:30|||||||||2
1731926920000|2024-11-18 10:48:40|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|1
1731926930000|2024-11-18 10:48:50|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.4|4491.4|0
1731926940000|2024-11-18 10:49:00|4498.3|4492.3|4498.8|4492.8|4498.8|4492.8|4498.3|4492.3|5
1731926950000|2024-11-18 10:49:10|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|1
1731926960000|2024-11-18 10:49:20|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|1
1731927020000|2024-11-18 10:50:20|4498.3|4492.3|4496.8|4490.8|4498.3|4492.3|4496.8|4490.8|3
1731927030000|2024-11-18 10:50:30|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|0
1731927040000|2024-11-18 10:50:40|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1731927090000|2024-11-18 10:51:30|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|3
1731927100000|2024-11-18 10:51:40|4496.4|4490.4|4498.4|4492.4|4498.4|4492.4|4496.3|4490.3|8
1731927140000|2024-11-18 10:52:20|4499.3|4493.3|4499.4|4493.4|4499.4|4493.4|4499.3|4493.3|0
1731927180000|2024-11-18 10:53:00|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|1
1731927190000|2024-11-18 10:53:10|4499.4|4493.4|4500.4|4494.4|4500.4|4494.4|4499.4|4493.4|32
1731927230000|2024-11-18 10:53:50|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|2
1731927250000|2024-11-18 10:54:10|4500.9|4494.9|4501.4|4495.4|4501.4|4495.4|4500.9|4494.9|0
1731927260000|2024-11-18 10:54:20|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|1
1731927270000|2024-11-18 10:54:30|4501|4495|4500.8|4494.8|4501|4495|4500.4|4494.4|1
1731927290000|2024-11-18 10:54:50|4499.9|4493.9|4499.8|4493.8|4499.9|4493.9|4499.8|4493.8|0
1731927300000|2024-11-18 10:55:00|4499.9|4493.9|4499.8|4493.8|4499.9|4493.9|4499.8|4493.8|1
1731927310000|2024-11-18 10:55:10|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1731927320000|2024-11-18 10:55:20|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|0
1731927350000|2024-11-18 10:55:50|||||||||1
1731927360000|2024-11-18 10:56:00|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|1
1731927390000|2024-11-18 10:56:30|4499.9|4493.9|4499.8|4493.8|4499.9|4493.9|4499.4|4493.4|2
1731927430000|2024-11-18 10:57:10|4499.9|4493.9|4499.8|4493.8|4499.9|4493.9|4499.8|4493.8|3
1731927460000|2024-11-18 10:57:40|4500.3|4494.3|4500.4|4494.4|4500.4|4494.4|4499.9|4493.9|1
1731927480000|2024-11-18 10:58:00|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|1
1731927500000|2024-11-18 10:58:20|4500.9|4494.9|4500.8|4494.8|4500.9|4494.9|4500.4|4494.4|1
1731927530000|2024-11-18 10:58:50|4500.3|4494.3|4500.8|4494.8|4500.8|4494.8|4500.3|4494.3|1
1731927540000|2024-11-18 10:59:00|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|0
1731927550000|2024-11-18 10:59:10|||||||||1
1731927570000|2024-11-18 10:59:30|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|0
1731927600000|2024-11-18 11:00:00|4500.3|4494.3|4498.8|4492.8|4500.3|4494.3|4497.4|4491.4|2
1731927610000|2024-11-18 11:00:10|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1731927620000|2024-11-18 11:00:20|4497.8|4491.8|4497.9|4491.9|4497.9|4491.9|4497.8|4491.8|2
1731927630000|2024-11-18 11:00:30|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|5
1731927660000|2024-11-18 11:01:00|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4495.9|4489.9|3
1731927680000|2024-11-18 11:01:20|||||||||2
1731927730000|2024-11-18 11:02:10|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4
1731927750000|2024-11-18 11:02:30|||||||||3
1731927760000|2024-11-18 11:02:40|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|1
1731927770000|2024-11-18 11:02:50|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1731927780000|2024-11-18 11:03:00|4496.9|4490.9|4496.3|4490.3|4496.9|4490.9|4496.3|4490.3|3
1731927800000|2024-11-18 11:03:20|4496.9|4490.9|4496.8|4490.8|4496.9|4490.9|4496.4|4490.4|4
1731927810000|2024-11-18 11:03:30|4496.9|4490.9|4496.8|4490.8|4496.9|4490.9|4496.8|4490.8|2
1731927840000|2024-11-18 11:04:00|4496.4|4490.4|4495.3|4489.3|4496.4|4490.4|4495.3|4489.3|2
1731927860000|2024-11-18 11:04:20|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|0
1731927870000|2024-11-18 11:04:30|||||||||1
1731927880000|2024-11-18 11:04:40|||||||||1
1731927890000|2024-11-18 11:04:50|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|0
1731927900000|2024-11-18 11:05:00|4493.3|4487.3|4493.8|4487.8|4493.8|4487.8|4493.3|4487.3|2
1731927910000|2024-11-18 11:05:10|4493.9|4487.9|4494.3|4488.3|4494.3|4488.3|4493.9|4487.9|0
1731927930000|2024-11-18 11:05:30|4493.8|4487.8|4492.8|4486.8|4493.8|4487.8|4492.8|4486.8|1
1731927940000|2024-11-18 11:05:40|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1731927950000|2024-11-18 11:05:50|||||||||1
1731927960000|2024-11-18 11:06:00|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1731927970000|2024-11-18 11:06:10|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1731927980000|2024-11-18 11:06:20|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|1
1731927990000|2024-11-18 11:06:30|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|0
1731928030000|2024-11-18 11:07:10|4492.9|4486.9|4492.8|4486.8|4492.9|4486.9|4492.8|4486.8|0
1731928050000|2024-11-18 11:07:30|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|1
1731928060000|2024-11-18 11:07:40|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1731928070000|2024-11-18 11:07:50|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1731928080000|2024-11-18 11:08:00|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1731928090000|2024-11-18 11:08:10|4492.9|4486.9|4494.4|4488.4|4494.4|4488.4|4492.9|4486.9|1
1731928120000|2024-11-18 11:08:40|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|1
1731928150000|2024-11-18 11:09:10|4494.3|4488.3|4496.4|4490.4|4496.4|4490.4|4494.3|4488.3|2
1731928160000|2024-11-18 11:09:20|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.8|4489.8|2
1731928170000|2024-11-18 11:09:30|4495.4|4489.4|4494.8|4488.8|4495.8|4489.8|4494.8|4488.8|0
1731928180000|2024-11-18 11:09:40|4494.9|4488.9|4493.8|4487.8|4494.9|4488.9|4493.8|4487.8|2
1731928190000|2024-11-18 11:09:50|4494.3|4488.3|4495.9|4489.9|4495.9|4489.9|4493.9|4487.9|6
1731928200000|2024-11-18 11:10:00|4496.8|4490.8|4496.4|4490.4|4496.8|4490.8|4496.3|4490.3|0
1731928210000|2024-11-18 11:10:10|4495.9|4489.9|4496.4|4490.4|4496.4|4490.4|4495.9|4489.9|0
1731928220000|2024-11-18 11:10:20|4495.4|4489.4|4495.9|4489.9|4495.9|4489.9|4495.4|4489.4|1
1731928230000|2024-11-18 11:10:30|4495.4|4489.4|4495.8|4489.8|4495.9|4489.9|4494.8|4488.8|5
1731928240000|2024-11-18 11:10:40|4495.9|4489.9|4496.4|4490.4|4496.4|4490.4|4495.9|4489.9|2
1731928260000|2024-11-18 11:11:00|4498.4|4492.4|4499.8|4493.8|4500.2|4494.2|4498.4|4492.4|5
1731928270000|2024-11-18 11:11:10|4499.4|4493.4|4499.8|4493.8|4499.8|4493.8|4499.4|4493.4|0
1731928280000|2024-11-18 11:11:20|4499.9|4493.9|4499.8|4493.8|4500.3|4494.3|4499.8|4493.8|0
1731928300000|2024-11-18 11:11:40|4498.8|4492.8|4498.8|4492.8|4498.9|4492.9|4498.8|4492.8|0
1731928310000|2024-11-18 11:11:50|4498.9|4492.9|4498.8|4492.8|4498.9|4492.9|4498.8|4492.8|0
1731928320000|2024-11-18 11:12:00|4498.9|4492.9|4498.8|4492.8|4498.9|4492.9|4498.8|4492.8|0
1731928330000|2024-11-18 11:12:10|4498.4|4492.4|4499.8|4493.8|4500.3|4494.3|4498.4|4492.4|0
1731928340000|2024-11-18 11:12:20|4500.2|4494.2|4502.8|4496.8|4502.8|4496.8|4500.2|4494.2|9
1731928350000|2024-11-18 11:12:30|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|0
1731928360000|2024-11-18 11:12:40|4500.8|4494.8|4501.8|4495.8|4501.8|4495.8|4500.8|4494.8|2
1731928370000|2024-11-18 11:12:50|4501.3|4495.3|4502.9|4496.9|4502.9|4496.9|4501.3|4495.3|7
1731928380000|2024-11-18 11:13:00|4503.3|4497.3|4502.8|4496.8|4503.3|4497.3|4502.8|4496.8|0
1731928390000|2024-11-18 11:13:10|4502.3|4496.3|4502.4|4496.4|4502.4|4496.4|4502.3|4496.3|0
1731928400000|2024-11-18 11:13:20|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|1
1731928410000|2024-11-18 11:13:30|4502.8|4496.8|4502.9|4496.9|4502.9|4496.9|4502.4|4496.4|2
1731928420000|2024-11-18 11:13:40|4502.8|4496.8|4501.9|4495.9|4502.8|4496.8|4501.8|4495.8|2
1731928430000|2024-11-18 11:13:50|4501.8|4495.8|4501.8|4495.8|4502.4|4496.4|4501.8|4495.8|1
1731928440000|2024-11-18 11:14:00|4501.9|4495.9|4502.3|4496.3|4502.3|4496.3|4501.3|4495.3|1
1731928450000|2024-11-18 11:14:10|4501.9|4495.9|4502.3|4496.3|4502.3|4496.3|4501.9|4495.9|0
1731928460000|2024-11-18 11:14:20|4501.9|4495.9|4501.8|4495.8|4501.9|4495.9|4501.8|4495.8|3
1731928470000|2024-11-18 11:14:30|4502.3|4496.3|4503.4|4497.4|4503.4|4497.4|4502.3|4496.3|3
1731928480000|2024-11-18 11:14:40|4502.9|4496.9|4502.8|4496.8|4502.9|4496.9|4502.8|4496.8|2
1731928510000|2024-11-18 11:15:10|4502.4|4496.4|4501.8|4495.8|4502.8|4496.8|4501.8|4495.8|1
1731928520000|2024-11-18 11:15:20|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|0
1731928540000|2024-11-18 11:15:40|4501.8|4495.8|4501.8|4495.8|4502.3|4496.3|4501.8|4495.8|4
1731928550000|2024-11-18 11:15:50|4502.3|4496.3|4501.8|4495.8|4502.3|4496.3|4501.8|4495.8|0
1731928560000|2024-11-18 11:16:00|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|1
1731928570000|2024-11-18 11:16:10|4501.8|4495.8|4501.8|4495.8|4502.3|4496.3|4501.8|4495.8|1
1731928600000|2024-11-18 11:16:40|4502.3|4496.3|4501.8|4495.8|4502.3|4496.3|4501.8|4495.8|3
1731928610000|2024-11-18 11:16:50|||||||||1
1731928620000|2024-11-18 11:17:00|||||||||1
1731928630000|2024-11-18 11:17:10|4501.4|4495.4|4501.8|4495.8|4501.8|4495.8|4501.4|4495.4|0
1731928640000|2024-11-18 11:17:20|4501.3|4495.3|4497.8|4491.8|4501.3|4495.3|4497.8|4491.8|8
1731928650000|2024-11-18 11:17:30|4498.3|4492.3|4498.4|4492.4|4498.8|4492.8|4497.9|4491.9|3
1731928670000|2024-11-18 11:17:50|4499.4|4493.4|4498.9|4492.9|4499.4|4493.4|4498.9|4492.9|0
1731928680000|2024-11-18 11:18:00|4498.8|4492.8|4498.9|4492.9|4498.9|4492.9|4498.8|4492.8|0
1731928690000|2024-11-18 11:18:10|4498.8|4492.8|4499.8|4493.8|4499.8|4493.8|4498.4|4492.4|1
1731928700000|2024-11-18 11:18:20|4499.9|4493.9|4500.3|4494.3|4500.3|4494.3|4499.9|4493.9|1
1731928710000|2024-11-18 11:18:30|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|1
1731928720000|2024-11-18 11:18:40|4501.3|4495.3|4500.8|4494.8|4501.3|4495.3|4500.3|4494.3|1
1731928730000|2024-11-18 11:18:50|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|0
1731928740000|2024-11-18 11:19:00|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|1
1731928750000|2024-11-18 11:19:10|4499.9|4493.9|4500.3|4494.3|4500.3|4494.3|4499.9|4493.9|0
1731928760000|2024-11-18 11:19:20|||||||||1
1731928770000|2024-11-18 11:19:30|4501.3|4495.3|4501.8|4495.8|4501.8|4495.8|4501.3|4495.3|2
1731928790000|2024-11-18 11:19:50|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|0
1731928810000|2024-11-18 11:20:10|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|0
1731928840000|2024-11-18 11:20:40|4501.4|4495.4|4501.3|4495.3|4501.4|4495.4|4501.3|4495.3|0
1731928850000|2024-11-18 11:20:50|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|0
1731928860000|2024-11-18 11:21:00|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4
1731928870000|2024-11-18 11:21:10|4501.8|4495.8|4502.8|4496.8|4502.8|4496.8|4501.8|4495.8|3
1731928880000|2024-11-18 11:21:20|4502.7|4496.7|4501.8|4495.8|4502.7|4496.7|4501.8|4495.8|12
1731928900000|2024-11-18 11:21:40|||||||||1
1731928920000|2024-11-18 11:22:00|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|0
1731928930000|2024-11-18 11:22:10|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|0
1731928960000|2024-11-18 11:22:40|4502.3|4496.3|4502.8|4496.8|4502.8|4496.8|4502.3|4496.3|2
1731928980000|2024-11-18 11:23:00|4502.3|4496.3|4502.3|4496.3|4502.8|4496.8|4502.3|4496.3|1
1731928990000|2024-11-18 11:23:10|4501.8|4495.8|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|0
1731929020000|2024-11-18 11:23:40|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|0
1731929030000|2024-11-18 11:23:50|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|0
1731929050000|2024-11-18 11:24:10|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|0
1731929060000|2024-11-18 11:24:20|4502.3|4496.3|4501.8|4495.8|4502.3|4496.3|4501.8|4495.8|0
1731929080000|2024-11-18 11:24:40|||||||||2
1731929100000|2024-11-18 11:25:00|4502.3|4496.3|4502.8|4496.8|4502.8|4496.8|4502.3|4496.3|13
1731929110000|2024-11-18 11:25:10|4501.8|4495.8|4503.3|4497.3|4503.3|4497.3|4501.8|4495.8|20
1731929120000|2024-11-18 11:25:20|4504.8|4498.8|4505.3|4499.3|4505.3|4499.3|4504.8|4498.8|6
1731929130000|2024-11-18 11:25:30|4504.8|4498.8|4504.8|4498.8|4506.3|4500.3|4504.8|4498.8|3
1731929150000|2024-11-18 11:25:50|4504.9|4498.9|4505.8|4499.8|4506.3|4500.3|4504.9|4498.9|0
1731929160000|2024-11-18 11:26:00|||||||||3
1731929170000|2024-11-18 11:26:10|4505.9|4499.9|4508.3|4502.3|4508.3|4502.3|4505.9|4499.9|4
1731929180000|2024-11-18 11:26:20|4508.8|4502.8|4506.8|4500.8|4508.8|4502.8|4506.8|4500.8|1
1731929190000|2024-11-18 11:26:30|4507.8|4501.8|4507.3|4501.3|4507.8|4501.8|4506.8|4500.8|4
1731929200000|2024-11-18 11:26:40|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|1
1731929220000|2024-11-18 11:27:00|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|1
1731929230000|2024-11-18 11:27:10|4506.8|4500.8|4507.9|4501.9|4507.9|4501.9|4506.8|4500.8|3
1731929240000|2024-11-18 11:27:20|4508.3|4502.3|4507.8|4501.8|4508.3|4502.3|4507.8|4501.8|0
1731929270000|2024-11-18 11:27:50|4507.9|4501.9|4507.8|4501.8|4507.9|4501.9|4507.3|4501.3|3
1731929280000|2024-11-18 11:28:00|||||||||2
1731929290000|2024-11-18 11:28:10|4508.3|4502.3|4507.8|4501.8|4508.3|4502.3|4507.8|4501.8|0
1731929300000|2024-11-18 11:28:20|||||||||1
1731929310000|2024-11-18 11:28:30|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|2
1731929320000|2024-11-18 11:28:40|4507.8|4501.8|4507.3|4501.3|4507.8|4501.8|4507.3|4501.3|2
1731929340000|2024-11-18 11:29:00|4507.4|4501.4|4507.3|4501.3|4508.3|4502.3|4507.3|4501.3|29
1731929360000|2024-11-18 11:29:20|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|2
1731929370000|2024-11-18 11:29:30|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|3
1731929380000|2024-11-18 11:29:40|4505.8|4499.8|4503.8|4497.8|4505.8|4499.8|4503.8|4497.8|3
1731929390000|2024-11-18 11:29:50|4503.3|4497.3|4503.8|4497.8|4503.8|4497.8|4503.3|4497.3|3
1731929400000|2024-11-18 11:30:00|4502.8|4496.8|4503.3|4497.3|4503.3|4497.3|4502.8|4496.8|1
1731929410000|2024-11-18 11:30:10|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|1
1731929420000|2024-11-18 11:30:20|4502.3|4496.3|4500.8|4494.8|4502.3|4496.3|4500.8|4494.8|2
1731929440000|2024-11-18 11:30:40|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|0
1731929450000|2024-11-18 11:30:50|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|0
1731929470000|2024-11-18 11:31:10|4501.3|4495.3|4502.3|4496.3|4502.3|4496.3|4501.3|4495.3|5
1731929480000|2024-11-18 11:31:20|||||||||1
1731929490000|2024-11-18 11:31:30|4501.8|4495.8|4497.8|4491.8|4502.3|4496.3|4497.8|4491.8|8
1731929510000|2024-11-18 11:31:50|4498.3|4492.3|4498.8|4492.8|4498.8|4492.8|4498.3|4492.3|2
1731929520000|2024-11-18 11:32:00|4498.9|4492.9|4499.8|4493.8|4500.3|4494.3|4498.9|4492.9|1
1731929540000|2024-11-18 11:32:20|||||||||2
1731929550000|2024-11-18 11:32:30|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|0
1731929560000|2024-11-18 11:32:40|4499.8|4493.8|4499.8|4493.8|4500.3|4494.3|4499.8|4493.8|1
1731929570000|2024-11-18 11:32:50|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|0
1731929590000|2024-11-18 11:33:10|4500.3|4494.3|4499.8|4493.8|4500.3|4494.3|4499.8|4493.8|2
1731929600000|2024-11-18 11:33:20|4500.3|4494.3|4501.3|4495.3|4501.3|4495.3|4499.8|4493.8|0
1731929610000|2024-11-18 11:33:30|4500.8|4494.8|4500.8|4494.8|4501.3|4495.3|4500.8|4494.8|0
1731929640000|2024-11-18 11:34:00|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|0
1731929660000|2024-11-18 11:34:20|4501.3|4495.3|4501.8|4495.8|4501.8|4495.8|4501.3|4495.3|0
1731929700000|2024-11-18 11:35:00|||||||||3
1731929710000|2024-11-18 11:35:10|4501.3|4495.3|4500.8|4494.8|4501.8|4495.8|4500.8|4494.8|0
1731929720000|2024-11-18 11:35:20|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|0
1731929730000|2024-11-18 11:35:30|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|0
1731929740000|2024-11-18 11:35:40|4501.8|4495.8|4500.8|4494.8|4501.8|4495.8|4500.8|4494.8|1
1731929760000|2024-11-18 11:36:00|||||||||1
1731929770000|2024-11-18 11:36:10|4500.3|4494.3|4500.8|4494.8|4501.3|4495.3|4499.3|4493.3|16
1731929810000|2024-11-18 11:36:50|4499.8|4493.8|4500.3|4494.3|4500.8|4494.8|4499.8|4493.8|1
1731929820000|2024-11-18 11:37:00|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|0
1731929830000|2024-11-18 11:37:10|4500.3|4494.3|4500.8|4494.8|4500.8|4494.8|4500.3|4494.3|0
1731929880000|2024-11-18 11:38:00|||||||||1
1731929890000|2024-11-18 11:38:10|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4500.8|4494.8|1
1731929900000|2024-11-18 11:38:20|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|0
1731929910000|2024-11-18 11:38:30|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.3|4495.3|0
1731929930000|2024-11-18 11:38:50|4502.2|4496.2|4503.8|4497.8|4503.8|4497.8|4502.2|4496.2|3
1731929960000|2024-11-18 11:39:20|||||||||1
1731929970000|2024-11-18 11:39:30|||||||||2
1731929990000|2024-11-18 11:39:50|||||||||2
1731930000000|2024-11-18 11:40:00|||||||||2
1731930010000|2024-11-18 11:40:10|||||||||1
1731930040000|2024-11-18 11:40:40|4501.8|4495.8|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|4
1731930060000|2024-11-18 11:41:00|4503.7|4497.7|4501.3|4495.3|4503.7|4497.7|4501.3|4495.3|2
1731930070000|2024-11-18 11:41:10|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|1
1731930090000|2024-11-18 11:41:30|4502.3|4496.3|4502.8|4496.8|4502.8|4496.8|4502.3|4496.3|1
1731930110000|2024-11-18 11:41:50|4503.3|4497.3|4502.8|4496.8|4503.3|4497.3|4502.8|4496.8|2
1731930130000|2024-11-18 11:42:10|4493.3|4487.3|4491.8|4485.8|4493.3|4487.3|4491.8|4485.8|24
1731930140000|2024-11-18 11:42:20|||||||||1
1731930160000|2024-11-18 11:42:40|4491.9|4485.9|4491.8|4485.8|4491.9|4485.9|4491.8|4485.8|3
1731930170000|2024-11-18 11:42:50|||||||||5
1731930180000|2024-11-18 11:43:00|4492.8|4486.8|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|4
1731930200000|2024-11-18 11:43:20|4492.8|4486.8|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|12
1731930240000|2024-11-18 11:44:00|4492.8|4486.8|4494.8|4488.8|4495.2|4489.2|4492.8|4486.8|5
1731930260000|2024-11-18 11:44:20|4495.8|4489.8|4495.2|4489.2|4495.8|4489.8|4494.8|4488.8|4
1731930270000|2024-11-18 11:44:30|4496.6|4490.6|4497.2|4491.2|4497.2|4491.2|4496.6|4490.6|1
1731930280000|2024-11-18 11:44:40|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1731930290000|2024-11-18 11:44:50|||||||||1
1731930300000|2024-11-18 11:45:00|4497.2|4491.2|4496.8|4490.8|4497.2|4491.2|4496.8|4490.8|0
1731930310000|2024-11-18 11:45:10|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|2
1731930320000|2024-11-18 11:45:20|4494.8|4488.8|4495.8|4489.8|4495.8|4489.8|4494.8|4488.8|3
1731930330000|2024-11-18 11:45:30|4496.3|4490.3|4496.8|4490.8|4496.8|4490.8|4496.3|4490.3|1
1731930340000|2024-11-18 11:45:40|4496.3|4490.3|4496.3|4490.3|4496.8|4490.8|4496.3|4490.3|1
1731930350000|2024-11-18 11:45:50|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1731930360000|2024-11-18 11:46:00|||||||||2
1731930380000|2024-11-18 11:46:20|4496.3|4490.3|4497.7|4491.7|4497.7|4491.7|4496.3|4490.3|1
1731930390000|2024-11-18 11:46:30|4497.3|4491.3|4497.7|4491.7|4497.7|4491.7|4497.3|4491.3|0
1731930400000|2024-11-18 11:46:40|4497.8|4491.8|4499.8|4493.8|4499.8|4493.8|4497.8|4491.8|5
1731930420000|2024-11-18 11:47:00|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|1
1731930430000|2024-11-18 11:47:10|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.8|4492.8|0
1731930440000|2024-11-18 11:47:20|4498.8|4492.8|4498.9|4492.9|4498.9|4492.9|4498.8|4492.8|1
1731930450000|2024-11-18 11:47:30|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|1
1731930470000|2024-11-18 11:47:50|4497.8|4491.8|4497.9|4491.9|4497.9|4491.9|4497.8|4491.8|0
1731930490000|2024-11-18 11:48:10|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|3
1731930500000|2024-11-18 11:48:20|4499.3|4493.3|4497.9|4491.9|4499.3|4493.3|4497.9|4491.9|0
1731930530000|2024-11-18 11:48:50|4497.8|4491.8|4495.9|4489.9|4497.8|4491.8|4495.9|4489.9|2
1731930540000|2024-11-18 11:49:00|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4496.9|4490.9|0
1731930560000|2024-11-18 11:49:20|4497.4|4491.4|4498.3|4492.3|4498.3|4492.3|4497.4|4491.4|2
1731930570000|2024-11-18 11:49:30|4498.4|4492.4|4499.8|4493.8|4499.8|4493.8|4498.4|4492.4|2
1731930580000|2024-11-18 11:49:40|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|0
1731930610000|2024-11-18 11:50:10|4499.4|4493.4|4498.8|4492.8|4499.4|4493.4|4498.8|4492.8|1
1731930620000|2024-11-18 11:50:20|4497.9|4491.9|4498.8|4492.8|4498.8|4492.8|4497.9|4491.9|0
1731930630000|2024-11-18 11:50:30|4497.9|4491.9|4497.8|4491.8|4497.9|4491.9|4497.8|4491.8|2
1731930650000|2024-11-18 11:50:50|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|1
1731930670000|2024-11-18 11:51:10|||||||||2
1731930680000|2024-11-18 11:51:20|4498.3|4492.3|4497.9|4491.9|4498.3|4492.3|4497.9|4491.9|0
1731930690000|2024-11-18 11:51:30|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|3
1731930700000|2024-11-18 11:51:40|4497.9|4491.9|4495.9|4489.9|4497.9|4491.9|4495.9|4489.9|2
1731930710000|2024-11-18 11:51:50|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|0
1731930720000|2024-11-18 11:52:00|4496.8|4490.8|4496.8|4490.8|4497.3|4491.3|4496.8|4490.8|0
1731930740000|2024-11-18 11:52:20|4495.9|4489.9|4495.8|4489.8|4495.9|4489.9|4495.8|4489.8|1
1731930750000|2024-11-18 11:52:30|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731930760000|2024-11-18 11:52:40|4495.9|4489.9|4495.8|4489.8|4495.9|4489.9|4495.8|4489.8|2
1731930770000|2024-11-18 11:52:50|4495.4|4489.4|4494.3|4488.3|4495.8|4489.8|4494.3|4488.3|9
1731930780000|2024-11-18 11:53:00|4494.8|4488.8|4494.9|4488.9|4494.9|4488.9|4494.8|4488.8|0
1731930790000|2024-11-18 11:53:10|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731930810000|2024-11-18 11:53:30|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731930820000|2024-11-18 11:53:40|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731930830000|2024-11-18 11:53:50|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4494.9|4488.9|0
1731930840000|2024-11-18 11:54:00|4494.9|4488.9|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731930850000|2024-11-18 11:54:10|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731930860000|2024-11-18 11:54:20|||||||||1
1731930870000|2024-11-18 11:54:30|4495.3|4489.3|4495.4|4489.4|4495.4|4489.4|4494.9|4488.9|1
1731930880000|2024-11-18 11:54:40|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|1
1731930890000|2024-11-18 11:54:50|||||||||2
1731930900000|2024-11-18 11:55:00|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|0
1731930920000|2024-11-18 11:55:20|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.4|4490.4|4
1731930930000|2024-11-18 11:55:30|4496.8|4490.8|4497.4|4491.4|4497.4|4491.4|4496.8|4490.8|1
1731930940000|2024-11-18 11:55:40|4496.4|4490.4|4496.8|4490.8|4496.8|4490.8|4496.4|4490.4|5
1731930970000|2024-11-18 11:56:10|||||||||1
1731930990000|2024-11-18 11:56:30|4496.9|4490.9|4497.3|4491.3|4497.3|4491.3|4496.9|4490.9|6
1731931000000|2024-11-18 11:56:40|4496.9|4490.9|4497.9|4491.9|4497.9|4491.9|4496.9|4490.9|0
1731931010000|2024-11-18 11:56:50|||||||||1
1731931040000|2024-11-18 11:57:20|||||||||1
1731931060000|2024-11-18 11:57:40|4497.8|4491.8|4496.9|4490.9|4497.8|4491.8|4496.4|4490.4|1
1731931070000|2024-11-18 11:57:50|4497.8|4491.8|4496.9|4490.9|4497.8|4491.8|4496.9|4490.9|0
1731931090000|2024-11-18 11:58:10|||||||||1
1731931100000|2024-11-18 11:58:20|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|2
1731931110000|2024-11-18 11:58:30|4496.4|4490.4|4497.9|4491.9|4497.9|4491.9|4496.4|4490.4|1
1731931120000|2024-11-18 11:58:40|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|3
1731931170000|2024-11-18 11:59:30|4498.8|4492.8|4497.9|4491.9|4498.8|4492.8|4497.9|4491.9|2
1731931180000|2024-11-18 11:59:40|4497.8|4491.8|4497.9|4491.9|4497.9|4491.9|4497.8|4491.8|0
1731931200000|2024-11-18 12:00:00|4498.9|4492.9|4499.4|4493.4|4499.9|4493.9|4498.9|4492.9|2
1731931220000|2024-11-18 12:00:20|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|5
1731931240000|2024-11-18 12:00:40|||||||||1
1731931250000|2024-11-18 12:00:50|||||||||2
1731931260000|2024-11-18 12:01:00|4498.8|4492.8|4497.9|4491.9|4498.8|4492.8|4497.9|4491.9|0
1731931270000|2024-11-18 12:01:10|||||||||1
1731931280000|2024-11-18 12:01:20|4497.8|4491.8|4496.9|4490.9|4497.8|4491.8|4496.9|4490.9|2
1731931300000|2024-11-18 12:01:40|4496.8|4490.8|4495.9|4489.9|4496.8|4490.8|4495.9|4489.9|2
1731931310000|2024-11-18 12:01:50|4495.8|4489.8|4495.9|4489.9|4496.4|4490.4|4495.8|4489.8|1
1731931320000|2024-11-18 12:02:00|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|0
1731931330000|2024-11-18 12:02:10|4496.8|4490.8|4497.4|4491.4|4497.4|4491.4|4496.8|4490.8|3
1731931340000|2024-11-18 12:02:20|4497.9|4491.9|4499.9|4493.9|4499.9|4493.9|4497.9|4491.9|2
1731931350000|2024-11-18 12:02:30|4500.3|4494.3|4496.9|4490.9|4500.3|4494.3|4496.9|4490.9|6
1731931370000|2024-11-18 12:02:50|4496.4|4490.4|4495.9|4489.9|4496.8|4490.8|4495.9|4489.9|4
1731931380000|2024-11-18 12:03:00|4496.4|4490.4|4495.9|4489.9|4496.4|4490.4|4495.9|4489.9|1
1731931390000|2024-11-18 12:03:10|4495.4|4489.4|4494.3|4488.3|4495.4|4489.4|4493.8|4487.8|4
1731931400000|2024-11-18 12:03:20|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|1
1731931410000|2024-11-18 12:03:30|4495.3|4489.3|4495.8|4489.8|4495.8|4489.8|4495.3|4489.3|0
1731931420000|2024-11-18 12:03:40|4494.9|4488.9|4495.8|4489.8|4495.8|4489.8|4494.9|4488.9|2
1731931430000|2024-11-18 12:03:50|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|1
1731931450000|2024-11-18 12:04:10|||||||||1
1731931460000|2024-11-18 12:04:20|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731931470000|2024-11-18 12:04:30|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1731931480000|2024-11-18 12:04:40|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|0
1731931490000|2024-11-18 12:04:50|4494.3|4488.3|4493.9|4487.9|4494.3|4488.3|4493.9|4487.9|1
1731931500000|2024-11-18 12:05:00|4494.3|4488.3|4494.9|4488.9|4494.9|4488.9|4494.3|4488.3|2
1731931510000|2024-11-18 12:05:10|4495.3|4489.3|4495.4|4489.4|4495.4|4489.4|4495.3|4489.3|0
1731931530000|2024-11-18 12:05:30|4495.9|4489.9|4495.4|4489.4|4495.9|4489.9|4495.4|4489.4|1
1731931540000|2024-11-18 12:05:40|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|3
1731931550000|2024-11-18 12:05:50|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1731931560000|2024-11-18 12:06:00|4496.3|4490.3|4496.9|4490.9|4497.3|4491.3|4496.3|4490.3|1
1731931570000|2024-11-18 12:06:10|||||||||1
1731931580000|2024-11-18 12:06:20|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|0
1731931590000|2024-11-18 12:06:30|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|1
1731931600000|2024-11-18 12:06:40|4498.3|4492.3|4497.9|4491.9|4498.3|4492.3|4497.9|4491.9|0
1731931620000|2024-11-18 12:07:00|4498.8|4492.8|4497.9|4491.9|4498.8|4492.8|4497.9|4491.9|0
1731931650000|2024-11-18 12:07:30|4498.4|4492.4|4497.4|4491.4|4498.4|4492.4|4497.4|4491.4|1
1731931670000|2024-11-18 12:07:50|4497.2|4491.2|4496.8|4490.8|4497.2|4491.2|4495.9|4489.9|1
1731931680000|2024-11-18 12:08:00|4496.3|4490.3|4498.3|4492.3|4498.3|4492.3|4495.9|4489.9|1
1731931700000|2024-11-18 12:08:20|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1731931710000|2024-11-18 12:08:30|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|0
1731931720000|2024-11-18 12:08:40|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1731931740000|2024-11-18 12:09:00|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.8|4493.8|0
1731931750000|2024-11-18 12:09:10|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|0
1731931760000|2024-11-18 12:09:20|4501.4|4495.4|4500.9|4494.9|4501.4|4495.4|4500.9|4494.9|2
1731931770000|2024-11-18 12:09:30|4501.8|4495.8|4501.4|4495.4|4501.8|4495.8|4501.4|4495.4|1
1731931780000|2024-11-18 12:09:40|4501.8|4495.8|4501.9|4495.9|4501.9|4495.9|4501.4|4495.4|3
1731931790000|2024-11-18 12:09:50|4502.4|4496.4|4502.9|4496.9|4502.9|4496.9|4501.9|4495.9|0
1731931800000|2024-11-18 12:10:00|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|0
1731931820000|2024-11-18 12:10:20|||||||||1
1731931850000|2024-11-18 12:10:50|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|2
1731931870000|2024-11-18 12:11:10|||||||||1
1731931880000|2024-11-18 12:11:20|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|2
1731931890000|2024-11-18 12:11:30|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|0
1731931910000|2024-11-18 12:11:50|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|1
1731931940000|2024-11-18 12:12:20|4498.4|4492.4|4497.4|4491.4|4498.4|4492.4|4497.4|4491.4|1
1731931950000|2024-11-18 12:12:30|||||||||1
1731931970000|2024-11-18 12:12:50|4497.3|4491.3|4496.8|4490.8|4497.3|4491.3|4496.8|4490.8|7
1731931980000|2024-11-18 12:13:00|4496.3|4490.3|4495.9|4489.9|4496.3|4490.3|4495.9|4489.9|0
1731931990000|2024-11-18 12:13:10|4496.3|4490.3|4496.4|4490.4|4496.4|4490.4|4496.3|4490.3|0
1731932000000|2024-11-18 12:13:20|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|1
1731932010000|2024-11-18 12:13:30|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1731932040000|2024-11-18 12:14:00|4496.9|4490.9|4497.8|4491.8|4497.9|4491.9|4496.9|4490.9|1
1731932050000|2024-11-18 12:14:10|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|0
1731932060000|2024-11-18 12:14:20|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.4|4491.4|0
1731932090000|2024-11-18 12:14:50|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|0
1731932100000|2024-11-18 12:15:00|4497.8|4491.8|4497.9|4491.9|4498.4|4492.4|4497.8|4491.8|4
1731932110000|2024-11-18 12:15:10|4497.8|4491.8|4497.4|4491.4|4497.8|4491.8|4497.4|4491.4|0
1731932120000|2024-11-18 12:15:20|4494.9|4488.9|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|2
1731932130000|2024-11-18 12:15:30|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4494.9|4488.9|0
1731932140000|2024-11-18 12:15:40|4494.9|4488.9|4495.4|4489.4|4495.9|4489.9|4494.8|4488.8|1
1731932150000|2024-11-18 12:15:50|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|1
1731932160000|2024-11-18 12:16:00|4493.9|4487.9|4494.9|4488.9|4494.9|4488.9|4493.9|4487.9|1
1731932170000|2024-11-18 12:16:10|4494.4|4488.4|4495.9|4489.9|4495.9|4489.9|4494.4|4488.4|4
1731932180000|2024-11-18 12:16:20|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|1
1731932190000|2024-11-18 12:16:30|4494.8|4488.8|4494.9|4488.9|4494.9|4488.9|4494.3|4488.3|1
1731932200000|2024-11-18 12:16:40|4494.8|4488.8|4494.9|4488.9|4494.9|4488.9|4494.8|4488.8|0
1731932220000|2024-11-18 12:17:00|4495.4|4489.4|4494.9|4488.9|4495.4|4489.4|4494.9|4488.9|2
1731932230000|2024-11-18 12:17:10|4494.8|4488.8|4494.9|4488.9|4494.9|4488.9|4494.4|4488.4|0
1731932260000|2024-11-18 12:17:40|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|0
1731932280000|2024-11-18 12:18:00|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.4|4488.4|1
1731932290000|2024-11-18 12:18:10|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|1
1731932300000|2024-11-18 12:18:20|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|0
1731932310000|2024-11-18 12:18:30|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|2
1731932360000|2024-11-18 12:19:20|||||||||1
1731932370000|2024-11-18 12:19:30|||||||||2
1731932380000|2024-11-18 12:19:40|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|2
1731932390000|2024-11-18 12:19:50|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|1
1731932400000|2024-11-18 12:20:00|4492.9|4486.9|4493.4|4487.4|4493.9|4487.9|4492.9|4486.9|0
1731932420000|2024-11-18 12:20:20|||||||||2
1731932450000|2024-11-18 12:20:50|4492.9|4486.9|4492.4|4486.4|4492.9|4486.9|4492.4|4486.4|3
1731932460000|2024-11-18 12:21:00|4492.9|4486.9|4492.4|4486.4|4492.9|4486.9|4492.4|4486.4|2
1731932490000|2024-11-18 12:21:30|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|2
1731932510000|2024-11-18 12:21:50|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1731932530000|2024-11-18 12:22:10|4492.9|4486.9|4493.4|4487.4|4493.4|4487.4|4492.9|4486.9|2
1731932560000|2024-11-18 12:22:40|||||||||1
1731932570000|2024-11-18 12:22:50|||||||||1
1731932580000|2024-11-18 12:23:00|4492.9|4486.9|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|2
1731932590000|2024-11-18 12:23:10|4493.3|4487.3|4490.9|4484.9|4493.4|4487.4|4490.4|4484.4|2
1731932620000|2024-11-18 12:23:40|4489.6|4483.6|4488.9|4482.9|4489.6|4483.6|4488.9|4482.9|9
1731932650000|2024-11-18 12:24:10|||||||||1
1731932680000|2024-11-18 12:24:40|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|3
1731932700000|2024-11-18 12:25:00|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|1
1731932710000|2024-11-18 12:25:10|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|1
1731932730000|2024-11-18 12:25:30|4491.4|4485.4|4492.4|4486.4|4492.9|4486.9|4491.4|4485.4|76
1731932740000|2024-11-18 12:25:40|4491.9|4485.9|4492.4|4486.4|4492.4|4486.4|4491.9|4485.9|0
1731932750000|2024-11-18 12:25:50|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|2
1731932760000|2024-11-18 12:26:00|4491.9|4485.9|4491.4|4485.4|4491.9|4485.9|4491.4|4485.4|0
1731932770000|2024-11-18 12:26:10|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|1
1731932790000|2024-11-18 12:26:30|4490.8|4484.8|4490.4|4484.4|4490.8|4484.8|4490.4|4484.4|0
1731932810000|2024-11-18 12:26:50|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|39
1731932830000|2024-11-18 12:27:10|||||||||1
1731932860000|2024-11-18 12:27:40|4489.3|4483.3|4491.9|4485.9|4492.3|4486.3|4489.3|4483.3|5
1731932870000|2024-11-18 12:27:50|4491.8|4485.8|4491.3|4485.3|4491.8|4485.8|4491.3|4485.3|0
1731932880000|2024-11-18 12:28:00|4491.8|4485.8|4491.3|4485.3|4491.8|4485.8|4491.3|4485.3|0
1731932890000|2024-11-18 12:28:10|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1731932920000|2024-11-18 12:28:40|4492.3|4486.3|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|0
1731932930000|2024-11-18 12:28:50|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4491.8|4485.8|0
1731932940000|2024-11-18 12:29:00|4491.8|4485.8|4492.8|4486.8|4492.8|4486.8|4491.8|4485.8|1
1731932970000|2024-11-18 12:29:30|||||||||1
1731932980000|2024-11-18 12:29:40|4493.3|4487.3|4493.3|4487.3|4493.8|4487.8|4493.3|4487.3|1
1731932990000|2024-11-18 12:29:50|4492.9|4486.9|4492.8|4486.8|4492.9|4486.9|4492.8|4486.8|0
1731933000000|2024-11-18 12:30:00|4492.9|4486.9|4493.3|4487.3|4493.3|4487.3|4492.9|4486.9|0
1731933010000|2024-11-18 12:30:10|||||||||1
1731933030000|2024-11-18 12:30:30|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1731933040000|2024-11-18 12:30:40|4494.3|4488.3|4496.8|4490.8|4496.8|4490.8|4494.3|4488.3|8
1731933050000|2024-11-18 12:30:50|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|4497.3|4491.3|1
1731933060000|2024-11-18 12:31:00|4496.9|4490.9|4496.9|4490.9|4497.3|4491.3|4496.8|4490.8|2
1731933070000|2024-11-18 12:31:10|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|1
1731933090000|2024-11-18 12:31:30|4496.9|4490.9|4497.3|4491.3|4497.3|4491.3|4496.9|4490.9|0
1731933100000|2024-11-18 12:31:40|4496.9|4490.9|4496.9|4490.9|4497.3|4491.3|4496.9|4490.9|0
1731933110000|2024-11-18 12:31:50|4496.8|4490.8|4496.9|4490.9|4496.9|4490.9|4496.8|4490.8|1
1731933120000|2024-11-18 12:32:00|4496.3|4490.3|4495.9|4489.9|4496.3|4490.3|4495.9|4489.9|1
1731933130000|2024-11-18 12:32:10|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|0
1731933140000|2024-11-18 12:32:20|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1731933150000|2024-11-18 12:32:30|4496.3|4490.3|4495.9|4489.9|4496.3|4490.3|4495.9|4489.9|0
1731933170000|2024-11-18 12:32:50|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|0
1731933180000|2024-11-18 12:33:00|4495.8|4489.8|4496.8|4490.8|4496.8|4490.8|4495.8|4489.8|1
1731933190000|2024-11-18 12:33:10|4495.9|4489.9|4495.3|4489.3|4495.9|4489.9|4494.8|4488.8|4
1731933210000|2024-11-18 12:33:30|4495.4|4489.4|4495.3|4489.3|4495.4|4489.4|4495.3|4489.3|1
1731933250000|2024-11-18 12:34:10|4496.9|4490.9|4497.9|4491.9|4497.9|4491.9|4496.9|4490.9|10
1731933260000|2024-11-18 12:34:20|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|0
1731933280000|2024-11-18 12:34:40|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|0
1731933300000|2024-11-18 12:35:00|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|4498.3|4492.3|1
1731933310000|2024-11-18 12:35:10|||||||||1
1731933320000|2024-11-18 12:35:20|||||||||1
1731933350000|2024-11-18 12:35:50|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|1
1731933360000|2024-11-18 12:36:00|4499.3|4493.3|4498.8|4492.8|4499.3|4493.3|4498.8|4492.8|0
1731933370000|2024-11-18 12:36:10|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|4499.3|4493.3|0
1731933380000|2024-11-18 12:36:20|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|1
1731933390000|2024-11-18 12:36:30|4500.3|4494.3|4500.8|4494.8|4500.8|4494.8|4500.3|4494.3|0
1731933400000|2024-11-18 12:36:40|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|0
1731933410000|2024-11-18 12:36:50|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|0
1731933420000|2024-11-18 12:37:00|4500.3|4494.3|4500.8|4494.8|4500.8|4494.8|4500.3|4494.3|2
1731933430000|2024-11-18 12:37:10|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|0
1731933480000|2024-11-18 12:38:00|||||||||1
1731933490000|2024-11-18 12:38:10|||||||||1
1731933500000|2024-11-18 12:38:20|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|0
1731933510000|2024-11-18 12:38:30|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|4500.3|4494.3|0
1731933520000|2024-11-18 12:38:40|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|4498.8|4492.8|1
1731933540000|2024-11-18 12:39:00|4497.8|4491.8|4498.3|4492.3|4498.3|4492.3|4497.8|4491.8|0
1731933550000|2024-11-18 12:39:10|4498.7|4492.7|4498.3|4492.3|4498.7|4492.7|4498.3|4492.3|1
1731933570000|2024-11-18 12:39:30|4497.8|4491.8|4497.3|4491.3|4497.8|4491.8|4497.2|4491.2|3
1731933580000|2024-11-18 12:39:40|4497.7|4491.7|4497.9|4491.9|4497.9|4491.9|4497.7|4491.7|1
1731933600000|2024-11-18 12:40:00|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|0
1731933610000|2024-11-18 12:40:10|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|1
1731933620000|2024-11-18 12:40:20|4498.3|4492.3|4496.3|4490.3|4498.3|4492.3|4496.3|4490.3|1
1731933630000|2024-11-18 12:40:30|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1731933640000|2024-11-18 12:40:40|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1731933670000|2024-11-18 12:41:10|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1731933680000|2024-11-18 12:41:20|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|4495.8|4489.8|2
1731933720000|2024-11-18 12:42:00|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|0
1731933730000|2024-11-18 12:42:10|4494.8|4488.8|4495.3|4489.3|4495.3|4489.3|4494.8|4488.8|1
1731933740000|2024-11-18 12:42:20|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|0
1731933750000|2024-11-18 12:42:30|4496.3|4490.3|4495.9|4489.9|4496.3|4490.3|4495.8|4489.8|4
1731933770000|2024-11-18 12:42:50|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|1
1731933820000|2024-11-18 12:43:40|||||||||1
1731933830000|2024-11-18 12:43:50|4493.8|4487.8|4493.4|4487.4|4493.8|4487.8|4493.4|4487.4|3
1731933840000|2024-11-18 12:44:00|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|1
1731933850000|2024-11-18 12:44:10|4492.8|4486.8|4492.4|4486.4|4492.8|4486.8|4492.4|4486.4|0
1731933860000|2024-11-18 12:44:20|4491.9|4485.9|4491.9|4485.9|4492.3|4486.3|4491.4|4485.4|1
1731933880000|2024-11-18 12:44:40|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|1
1731933890000|2024-11-18 12:44:50|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1731933900000|2024-11-18 12:45:00|4492.3|4486.3|4492.3|4486.3|4492.4|4486.4|4492.3|4486.3|2
1731933910000|2024-11-18 12:45:10|4491.9|4485.9|4492.3|4486.3|4492.3|4486.3|4491.9|4485.9|1
1731933920000|2024-11-18 12:45:20|4491.9|4485.9|4491.4|4485.4|4492.3|4486.3|4491.4|4485.4|0
1731933930000|2024-11-18 12:45:30|4491.3|4485.3|4490.8|4484.8|4491.3|4485.3|4490.8|4484.8|1
1731933960000|2024-11-18 12:46:00|4490.9|4484.9|4490.8|4484.8|4490.9|4484.9|4490.8|4484.8|0
1731933980000|2024-11-18 12:46:20|4490.3|4484.3|4489.4|4483.4|4490.3|4484.3|4489.4|4483.4|1
1731934000000|2024-11-18 12:46:40|||||||||1
1731934010000|2024-11-18 12:46:50|||||||||1
1731934020000|2024-11-18 12:47:00|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.4|4484.4|2
1731934030000|2024-11-18 12:47:10|4490.9|4484.9|4491.4|4485.4|4491.4|4485.4|4490.9|4484.9|1
1731934040000|2024-11-18 12:47:20|4492.8|4486.8|4491.4|4485.4|4492.8|4486.8|4491.4|4485.4|1
1731934080000|2024-11-18 12:48:00|4492.8|4486.8|4490.9|4484.9|4492.8|4486.8|4490.9|4484.9|1
1731934100000|2024-11-18 12:48:20|4491.3|4485.3|4491.4|4485.4|4491.4|4485.4|4491.3|4485.3|0
1731934130000|2024-11-18 12:48:50|4491.9|4485.9|4491.4|4485.4|4491.9|4485.9|4491.4|4485.4|12
1731934140000|2024-11-18 12:49:00|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|2
1731934160000|2024-11-18 12:49:20|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|2
1731934170000|2024-11-18 12:49:30|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|0
1731934180000|2024-11-18 12:49:40|4493.4|4487.4|4494.4|4488.4|4495.4|4489.4|4492.9|4486.9|20
1731934190000|2024-11-18 12:49:50|4495.3|4489.3|4494.9|4488.9|4495.9|4489.9|4494.9|4488.9|1
1731934200000|2024-11-18 12:50:00|4495.3|4489.3|4494.9|4488.9|4495.3|4489.3|4494.9|4488.9|1
1731934210000|2024-11-18 12:50:10|4495.3|4489.3|4495.3|4489.3|4495.3|4489.3|4494.9|4488.9|0
1731934220000|2024-11-18 12:50:20|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1731934230000|2024-11-18 12:50:30|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|0
1731934260000|2024-11-18 12:51:00|4493.4|4487.4|4492.9|4486.9|4493.4|4487.4|4492.4|4486.4|2
1731934270000|2024-11-18 12:51:10|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.8|4490.8|11
1731934310000|2024-11-18 12:51:50|||||||||5
1731934320000|2024-11-18 12:52:00|4497.3|4491.3|4497.4|4491.4|4497.4|4491.4|4497.3|4491.3|0
1731934330000|2024-11-18 12:52:10|4497.9|4491.9|4497.8|4491.8|4497.9|4491.9|4497.8|4491.8|0
1731934340000|2024-11-18 12:52:20|||||||||1
1731934350000|2024-11-18 12:52:30|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|4
1731934360000|2024-11-18 12:52:40|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.3|4490.3|1
1731934380000|2024-11-18 12:53:00|4496.7|4490.7|4494.9|4488.9|4496.7|4490.7|4494.9|4488.9|4
1731934430000|2024-11-18 12:53:50|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|3
1731934460000|2024-11-18 12:54:20|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|3
1731934470000|2024-11-18 12:54:30|4494.4|4488.4|4493.9|4487.9|4494.4|4488.4|4493.9|4487.9|4
1731934480000|2024-11-18 12:54:40|4492.9|4486.9|4493.4|4487.4|4493.4|4487.4|4492.9|4486.9|3
1731934510000|2024-11-18 12:55:10|4494.3|4488.3|4493.3|4487.3|4494.3|4488.3|4492.9|4486.9|11
1731934520000|2024-11-18 12:55:20|4492.4|4486.4|4492.3|4486.3|4492.4|4486.4|4492.3|4486.3|2
1731934530000|2024-11-18 12:55:30|4491.8|4485.8|4491.4|4485.4|4491.8|4485.8|4491.4|4485.4|0
1731934540000|2024-11-18 12:55:40|4491.8|4485.8|4493.9|4487.9|4493.9|4487.9|4491.4|4485.4|19
1731934560000|2024-11-18 12:56:00|4494.4|4488.4|4494.9|4488.9|4494.9|4488.9|4493.9|4487.9|6
1731934580000|2024-11-18 12:56:20|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|4492.4|4486.4|3
1731934590000|2024-11-18 12:56:30|4492.9|4486.9|4491.9|4485.9|4492.9|4486.9|4491.9|4485.9|4
1731934600000|2024-11-18 12:56:40|4490.9|4484.9|4490.9|4484.9|4491.4|4485.4|4490.9|4484.9|4
1731934610000|2024-11-18 12:56:50|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|1
1731934620000|2024-11-18 12:57:00|4489.8|4483.8|4489.4|4483.4|4489.8|4483.8|4488.9|4482.9|3
1731934630000|2024-11-18 12:57:10|4488.9|4482.9|4488.9|4482.9|4489.4|4483.4|4488.9|4482.9|0
1731934640000|2024-11-18 12:57:20|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4488.9|4482.9|0
1731934660000|2024-11-18 12:57:40|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|1
1731934670000|2024-11-18 12:57:50|4486.9|4480.9|4487.9|4481.9|4487.9|4481.9|4486.9|4480.9|15
1731934680000|2024-11-18 12:58:00|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.9|4483.9|10
1731934700000|2024-11-18 12:58:20|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|1
1731934710000|2024-11-18 12:58:30|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|1
1731934720000|2024-11-18 12:58:40|4489.9|4483.9|4489.4|4483.4|4489.9|4483.9|4489.4|4483.4|2
1731934730000|2024-11-18 12:58:50|4487.9|4481.9|4487.4|4481.4|4487.9|4481.9|4487.4|4481.4|12
1731934740000|2024-11-18 12:59:00|4487.8|4481.8|4485.4|4479.4|4487.8|4481.8|4485.3|4479.3|3
1731934750000|2024-11-18 12:59:10|4485.3|4479.3|4485.3|4479.3|4485.4|4479.4|4485.3|4479.3|12
1731934760000|2024-11-18 12:59:20|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|1
1731934770000|2024-11-18 12:59:30|4486.9|4480.9|4487.4|4481.4|4487.4|4481.4|4486.9|4480.9|55
1731934780000|2024-11-18 12:59:40|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|1
1731934790000|2024-11-18 12:59:50|4487.4|4481.4|4486.9|4480.9|4487.4|4481.4|4486.9|4480.9|0
1731934800000|2024-11-18 13:00:00|4488.4|4482.4|4484.9|4478.9|4488.4|4482.4|4483.9|4477.9|22
1731934810000|2024-11-18 13:00:10|4485.4|4479.4|4486.4|4480.4|4486.4|4480.4|4485.3|4479.3|2
1731934820000|2024-11-18 13:00:20|4487.3|4481.3|4486.9|4480.9|4487.4|4481.4|4486.9|4480.9|1
1731934830000|2024-11-18 13:00:30|4486.8|4480.8|4485.4|4479.4|4486.8|4480.8|4484.9|4478.9|2
1731934840000|2024-11-18 13:00:40|4485.3|4479.3|4484.4|4478.4|4485.4|4479.4|4484.4|4478.4|14
1731934850000|2024-11-18 13:00:50|4484.9|4478.9|4484.9|4478.9|4485.4|4479.4|4484.9|4478.9|3
1731934860000|2024-11-18 13:01:00|4485.3|4479.3|4486.4|4480.4|4486.4|4480.4|4484.9|4478.9|3
1731934870000|2024-11-18 13:01:10|4487.4|4481.4|4490.4|4484.4|4490.4|4484.4|4487.4|4481.4|5
1731934880000|2024-11-18 13:01:20|||||||||2
1731934890000|2024-11-18 13:01:30|4489.4|4483.4|4489.9|4483.9|4489.9|4483.9|4489.4|4483.4|4
1731934900000|2024-11-18 13:01:40|4490.3|4484.3|4489.9|4483.9|4490.3|4484.3|4489.9|4483.9|0
1731934910000|2024-11-18 13:01:50|4488.9|4482.9|4488.4|4482.4|4488.9|4482.9|4488.4|4482.4|7
1731934930000|2024-11-18 13:02:10|4488.3|4482.3|4487.9|4481.9|4488.3|4482.3|4487.9|4481.9|1
1731934950000|2024-11-18 13:02:30|4487.4|4481.4|4487.3|4481.3|4487.4|4481.4|4486.9|4480.9|0
1731934960000|2024-11-18 13:02:40|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|0
1731934970000|2024-11-18 13:02:50|4487.4|4481.4|4487.4|4481.4|4487.9|4481.9|4487.4|4481.4|2
1731934980000|2024-11-18 13:03:00|4488.9|4482.9|4485.3|4479.3|4488.9|4482.9|4485.3|4479.3|3
1731934990000|2024-11-18 13:03:10|4485.4|4479.4|4485.4|4479.4|4486.3|4480.3|4485.3|4479.3|1
1731935000000|2024-11-18 13:03:20|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|1
1731935010000|2024-11-18 13:03:30|4484.8|4478.8|4485.3|4479.3|4485.3|4479.3|4484.8|4478.8|1
1731935020000|2024-11-18 13:03:40|4486.9|4480.9|4486.3|4480.3|4486.9|4480.9|4486.3|4480.3|12
1731935040000|2024-11-18 13:04:00|4485.3|4479.3|4484.9|4478.9|4485.3|4479.3|4484.8|4478.8|1
1731935050000|2024-11-18 13:04:10|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|0
1731935060000|2024-11-18 13:04:20|4484.9|4478.9|4487.9|4481.9|4487.9|4481.9|4484.9|4478.9|3
1731935070000|2024-11-18 13:04:30|4488.9|4482.9|4488.4|4482.4|4488.9|4482.9|4487.9|4481.9|3
1731935080000|2024-11-18 13:04:40|4488.9|4482.9|4489.4|4483.4|4489.4|4483.4|4488.9|4482.9|0
1731935090000|2024-11-18 13:04:50|4488.9|4482.9|4491.9|4485.9|4492.8|4486.8|4488.9|4482.9|10
1731935100000|2024-11-18 13:05:00|4490.9|4484.9|4490.9|4484.9|4491.9|4485.9|4490.9|4484.9|3
1731935110000|2024-11-18 13:05:10|4491.4|4485.4|4489.9|4483.9|4491.4|4485.4|4489.9|4483.9|11
1731935120000|2024-11-18 13:05:20|4489.8|4483.8|4488.9|4482.9|4489.8|4483.8|4488.9|4482.9|0
1731935130000|2024-11-18 13:05:30|4490.3|4484.3|4490.3|4484.3|4491.8|4485.8|4490.3|4484.3|2
1731935150000|2024-11-18 13:05:50|4490.4|4484.4|4490.3|4484.3|4490.4|4484.4|4490.3|4484.3|0
1731935160000|2024-11-18 13:06:00|4490.4|4484.4|4491.4|4485.4|4491.4|4485.4|4490.4|4484.4|2
1731935170000|2024-11-18 13:06:10|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.4|4483.4|1
1731935180000|2024-11-18 13:06:20|4490.4|4484.4|4488.9|4482.9|4490.4|4484.4|4488.9|4482.9|4
1731935190000|2024-11-18 13:06:30|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1731935200000|2024-11-18 13:06:40|4488.8|4482.8|4487.8|4481.8|4488.9|4482.9|4487.8|4481.8|4
1731935220000|2024-11-18 13:07:00|4487.9|4481.9|4488.9|4482.9|4488.9|4482.9|4487.9|4481.9|5
1731935230000|2024-11-18 13:07:10|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|0
1731935240000|2024-11-18 13:07:20|4488.9|4482.9|4489.4|4483.4|4489.4|4483.4|4488.9|4482.9|1
1731935270000|2024-11-18 13:07:50|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|2
1731935280000|2024-11-18 13:08:00|4488.4|4482.4|4489.4|4483.4|4490.4|4484.4|4487.9|4481.9|1
1731935290000|2024-11-18 13:08:10|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.3|4482.3|0
1731935300000|2024-11-18 13:08:20|4488.8|4482.8|4488.3|4482.3|4488.8|4482.8|4488.3|4482.3|0
1731935310000|2024-11-18 13:08:30|4488.2|4482.2|4486.9|4480.9|4488.2|4482.2|4486.9|4480.9|1
1731935330000|2024-11-18 13:08:50|4485.9|4479.9|4487.3|4481.3|4487.8|4481.8|4485.9|4479.9|1
1731935340000|2024-11-18 13:09:00|4487.8|4481.8|4487.4|4481.4|4487.8|4481.8|4487.4|4481.4|4
1731935350000|2024-11-18 13:09:10|4488.3|4482.3|4488.4|4482.4|4488.4|4482.4|4488.3|4482.3|0
1731935370000|2024-11-18 13:09:30|4488.8|4482.8|4489.8|4483.8|4489.8|4483.8|4488.8|4482.8|10
1731935380000|2024-11-18 13:09:40|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|0
1731935390000|2024-11-18 13:09:50|4488.4|4482.4|4485.9|4479.9|4488.4|4482.4|4485.9|4479.9|2
1731935400000|2024-11-18 13:10:00|4486.4|4480.4|4485.9|4479.9|4486.4|4480.4|4484.9|4478.9|0
1731935410000|2024-11-18 13:10:10|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|1
1731935420000|2024-11-18 13:10:20|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|1
1731935430000|2024-11-18 13:10:30|4487.3|4481.3|4484.9|4478.9|4487.3|4481.3|4484.8|4478.8|4
1731935450000|2024-11-18 13:10:50|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|1
1731935460000|2024-11-18 13:11:00|4484.9|4478.9|4484.9|4478.9|4485.4|4479.4|4484.8|4478.8|7
1731935470000|2024-11-18 13:11:10|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|10
1731935480000|2024-11-18 13:11:20|4483.9|4477.9|4484.9|4478.9|4485.8|4479.8|4483.9|4477.9|4
1731935490000|2024-11-18 13:11:30|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|1
1731935500000|2024-11-18 13:11:40|4485.4|4479.4|4485.9|4479.9|4485.9|4479.9|4485.4|4479.4|1
1731935510000|2024-11-18 13:11:50|||||||||2
1731935530000|2024-11-18 13:12:10|4485.8|4479.8|4484.9|4478.9|4485.8|4479.8|4484.9|4478.9|3
1731935540000|2024-11-18 13:12:20|4485.3|4479.3|4484.9|4478.9|4485.3|4479.3|4483.9|4477.9|3
1731935550000|2024-11-18 13:12:30|4485.4|4479.4|4485.9|4479.9|4485.9|4479.9|4484.4|4478.4|2
1731935560000|2024-11-18 13:12:40|||||||||1
1731935570000|2024-11-18 13:12:50|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|1
1731935580000|2024-11-18 13:13:00|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|1
1731935590000|2024-11-18 13:13:10|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4
1731935600000|2024-11-18 13:13:20|4485.9|4479.9|4486.9|4480.9|4486.9|4480.9|4485.9|4479.9|0
1731935610000|2024-11-18 13:13:30|4487.4|4481.4|4487.4|4481.4|4487.9|4481.9|4487.4|4481.4|1
1731935620000|2024-11-18 13:13:40|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|1
1731935630000|2024-11-18 13:13:50|4487|4481|4486.9|4480.9|4487.4|4481.4|4486.9|4480.9|0
1731935640000|2024-11-18 13:14:00|4487.4|4481.4|4487.9|4481.9|4487.9|4481.9|4487.4|4481.4|0
1731935650000|2024-11-18 13:14:10|4487.4|4481.4|4487.9|4481.9|4487.9|4481.9|4487.4|4481.4|4
1731935670000|2024-11-18 13:14:30|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|2
1731935680000|2024-11-18 13:14:40|4485.9|4479.9|4486.4|4480.4|4486.4|4480.4|4485.9|4479.9|4
1731935690000|2024-11-18 13:14:50|4486.9|4480.9|4485.9|4479.9|4486.9|4480.9|4485.9|4479.9|2
1731935700000|2024-11-18 13:15:00|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4485.4|4479.4|2
1731935710000|2024-11-18 13:15:10|||||||||3
1731935720000|2024-11-18 13:15:20|4486.8|4480.8|4486.8|4480.8|4487.3|4481.3|4486.8|4480.8|4
1731935730000|2024-11-18 13:15:30|4486.4|4480.4|4485.9|4479.9|4486.4|4480.4|4485.9|4479.9|1
1731935740000|2024-11-18 13:15:40|4486.4|4480.4|4485.9|4479.9|4486.4|4480.4|4485.9|4479.9|2
1731935760000|2024-11-18 13:16:00|4485.4|4479.4|4485.4|4479.4|4485.9|4479.9|4485.4|4479.4|1
1731935770000|2024-11-18 13:16:10|4484.9|4478.9|4483.9|4477.9|4485.4|4479.4|4483.9|4477.9|4
1731935790000|2024-11-18 13:16:30|4484.9|4478.9|4483.9|4477.9|4484.9|4478.9|4483.9|4477.9|2
1731935800000|2024-11-18 13:16:40|4484.4|4478.4|4483.4|4477.4|4484.4|4478.4|4483.4|4477.4|9
1731935810000|2024-11-18 13:16:50|||||||||1
1731935820000|2024-11-18 13:17:00|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|6
1731935840000|2024-11-18 13:17:20|4478.9|4472.9|4479.4|4473.4|4479.4|4473.4|4478.9|4472.9|6
1731935850000|2024-11-18 13:17:30|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|8
1731935860000|2024-11-18 13:17:40|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4
1731935870000|2024-11-18 13:17:50|4476.9|4470.9|4476.4|4470.4|4476.9|4470.9|4476.4|4470.4|1
1731935880000|2024-11-18 13:18:00|4476|4470|4475.4|4469.4|4476.4|4470.4|4474.4|4468.4|8
1731935890000|2024-11-18 13:18:10|4475.3|4469.3|4473.9|4467.9|4475.3|4469.3|4473.9|4467.9|9
1731935900000|2024-11-18 13:18:20|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4473.4|4467.4|15
1731935910000|2024-11-18 13:18:30|4474.8|4468.8|4470.9|4464.9|4474.8|4468.8|4470.9|4464.9|4
1731935920000|2024-11-18 13:18:40|4470.4|4464.4|4471.4|4465.4|4471.9|4465.9|4470.4|4464.4|22
1731935930000|2024-11-18 13:18:50|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4470.9|4464.9|6
1731935940000|2024-11-18 13:19:00|4473.4|4467.4|4473.4|4467.4|4473.9|4467.9|4473.4|4467.4|4
1731935950000|2024-11-18 13:19:10|4473.9|4467.9|4474.8|4468.8|4474.8|4468.8|4473.9|4467.9|13
1731935960000|2024-11-18 13:19:20|4473.4|4467.4|4477.9|4471.9|4478.9|4472.9|4473.4|4467.4|127
1731935970000|2024-11-18 13:19:30|||||||||2
1731935980000|2024-11-18 13:19:40|4477.5|4471.5|4479.4|4473.4|4479.4|4473.4|4477.4|4471.4|3
1731935990000|2024-11-18 13:19:50|4476.4|4470.4|4475.4|4469.4|4476.8|4470.8|4475.4|4469.4|105
1731936000000|2024-11-18 13:20:00|4475.9|4469.9|4475.4|4469.4|4475.9|4469.9|4475.4|4469.4|0
1731936010000|2024-11-18 13:20:10|4475.8|4469.8|4475.9|4469.9|4475.9|4469.9|4475.4|4469.4|1
1731936020000|2024-11-18 13:20:20|4476.9|4470.9|4474.9|4468.9|4476.9|4470.9|4474.4|4468.4|4
1731936030000|2024-11-18 13:20:30|4474.4|4468.4|4473.9|4467.9|4474.4|4468.4|4473.9|4467.9|1
1731936040000|2024-11-18 13:20:40|4474.4|4468.4|4474.4|4468.4|4476.9|4470.9|4474.4|4468.4|15
1731936050000|2024-11-18 13:20:50|4474.9|4468.9|4472.9|4466.9|4474.9|4468.9|4471.9|4465.9|7
1731936060000|2024-11-18 13:21:00|4472.4|4466.4|4468.4|4462.4|4472.9|4466.9|4468.4|4462.4|10
1731936070000|2024-11-18 13:21:10|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.4|4462.4|23
1731936080000|2024-11-18 13:21:20|4467.9|4461.9|4466.4|4460.4|4467.9|4461.9|4466.4|4460.4|15
1731936090000|2024-11-18 13:21:30|4464.4|4458.4|4462.9|4456.9|4464.9|4458.9|4462.9|4456.9|20
1731936100000|2024-11-18 13:21:40|4462.4|4456.4|4464.4|4458.4|4464.4|4458.4|4461.4|4455.4|22
1731936110000|2024-11-18 13:21:50|4464.5|4458.5|4461.4|4455.4|4464.5|4458.5|4460.8|4454.8|21
1731936120000|2024-11-18 13:22:00|4461.9|4455.9|4457.4|4451.4|4461.9|4455.9|4457.4|4451.4|69
1731936130000|2024-11-18 13:22:10|4456.9|4450.9|4456.4|4450.4|4456.9|4450.9|4456.4|4450.4|10
1731936140000|2024-11-18 13:22:20|4456.5|4450.5|4454.9|4448.9|4457.4|4451.4|4454.9|4448.9|27
1731936150000|2024-11-18 13:22:30|4454.4|4448.4|4454.9|4448.9|4455.4|4449.4|4452.9|4446.9|15
1731936160000|2024-11-18 13:22:40|4454.3|4448.3|4455.9|4449.9|4455.9|4449.9|4452.9|4446.9|27
1731936170000|2024-11-18 13:22:50|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|16
1731936180000|2024-11-18 13:23:00|4453.9|4447.9|4452.9|4446.9|4453.9|4447.9|4452.9|4446.9|4
1731936190000|2024-11-18 13:23:10|4453.9|4447.9|4456.9|4450.9|4456.9|4450.9|4453.9|4447.9|13
1731936200000|2024-11-18 13:23:20|4457.9|4451.9|4461.5|4455.5|4463.9|4457.9|4457.9|4451.9|135
1731936210000|2024-11-18 13:23:30|4461.4|4455.4|4462.9|4456.9|4463.4|4457.4|4460.5|4454.5|46
1731936220000|2024-11-18 13:23:40|4462.5|4456.5|4462.9|4456.9|4462.9|4456.9|4462.5|4456.5|2
1731936230000|2024-11-18 13:23:50|4462.4|4456.4|4460.4|4454.4|4462.4|4456.4|4460.4|4454.4|5
1731936240000|2024-11-18 13:24:00|4459.1|4453.1|4460.4|4454.4|4462.4|4456.4|4459.1|4453.1|5
1731936250000|2024-11-18 13:24:10|4459.9|4453.9|4459.9|4453.9|4459.9|4453.9|4459.5|4453.5|2
1731936260000|2024-11-18 13:24:20|4461|4455|4461|4455|4462.4|4456.4|4460|4454|6
1731936270000|2024-11-18 13:24:30|4460.5|4454.5|4460.9|4454.9|4462.5|4456.5|4460.5|4454.5|4
1731936280000|2024-11-18 13:24:40|4461.1|4455.1|4467.4|4461.4|4467.4|4461.4|4461.1|4455.1|8
1731936290000|2024-11-18 13:24:50|4466.9|4460.9|4467.5|4461.5|4467.9|4461.9|4466.5|4460.5|9
1731936300000|2024-11-18 13:25:00|4467|4461|4467.9|4461.9|4468|4462|4467|4461|1
1731936310000|2024-11-18 13:25:10|4468|4462|4469.4|4463.4|4469.4|4463.4|4468|4462|0
1731936320000|2024-11-18 13:25:20|4468.9|4462.9|4469|4463|4469|4463|4468.9|4462.9|7
1731936330000|2024-11-18 13:25:30|4468.9|4462.9|4467.9|4461.9|4468.9|4462.9|4467.5|4461.5|14
1731936340000|2024-11-18 13:25:40|4467|4461|4469.9|4463.9|4469.9|4463.9|4467|4461|3
1731936350000|2024-11-18 13:25:50|4466.4|4460.4|4467.9|4461.9|4467.9|4461.9|4465.9|4459.9|67
1731936360000|2024-11-18 13:26:00|4468.4|4462.4|4468.4|4462.4|4468.9|4462.9|4468.4|4462.4|0
1731936370000|2024-11-18 13:26:10|4468.9|4462.9|4469.9|4463.9|4469.9|4463.9|4468.9|4462.9|2
1731936380000|2024-11-18 13:26:20|4470.1|4464.1|4471.9|4465.9|4472|4466|4470.1|4464.1|3
1731936390000|2024-11-18 13:26:30|4472|4466|4473.5|4467.5|4474|4468|4472|4466|13
1731936400000|2024-11-18 13:26:40|4474.4|4468.4|4471|4465|4474.4|4468.4|4471|4465|1
1731936410000|2024-11-18 13:26:50|4470.5|4464.5|4470.5|4464.5|4470.9|4464.9|4470.5|4464.5|3
1731936420000|2024-11-18 13:27:00|4470.4|4464.4|4469.4|4463.4|4471.9|4465.9|4469.4|4463.4|12
1731936430000|2024-11-18 13:27:10|4469.5|4463.5|4470.9|4464.9|4470.9|4464.9|4469.5|4463.5|0
1731936440000|2024-11-18 13:27:20|4470.4|4464.4|4469.9|4463.9|4470.4|4464.4|4469.9|4463.9|1
1731936450000|2024-11-18 13:27:30|4470|4464|4470|4464|4470|4464|4470|4464|0
1731936460000|2024-11-18 13:27:40|4470.9|4464.9|4471|4465|4471|4465|4470.9|4464.9|0
1731936470000|2024-11-18 13:27:50|4472.4|4466.4|4471.9|4465.9|4472.5|4466.5|4471.9|4465.9|0
1731936480000|2024-11-18 13:28:00|4472.4|4466.4|4471.9|4465.9|4472.4|4466.4|4471.9|4465.9|0
1731936490000|2024-11-18 13:28:10|||||||||1
1731936500000|2024-11-18 13:28:20|4472.4|4466.4|4474.9|4468.9|4474.9|4468.9|4472.4|4466.4|0
1731936510000|2024-11-18 13:28:30|4474.4|4468.4|4474.9|4468.9|4474.9|4468.9|4474.4|4468.4|4
1731936530000|2024-11-18 13:28:50|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|4475.4|4469.4|0
1731936540000|2024-11-18 13:29:00|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.5|4468.5|2
1731936550000|2024-11-18 13:29:10|4474.5|4468.5|4474.9|4468.9|4475.4|4469.4|4474.4|4468.4|19
1731936560000|2024-11-18 13:29:20|4475|4469|4474|4468|4475.4|4469.4|4474|4468|6
1731936570000|2024-11-18 13:29:30|4473.5|4467.5|4473|4467|4473.5|4467.5|4473|4467|6
1731936580000|2024-11-18 13:29:40|4473.9|4467.9|4475.5|4469.5|4475.5|4469.5|4473.5|4467.5|2
1731936590000|2024-11-18 13:29:50|4475.4|4469.4|4475|4469|4475.4|4469.4|4475|4469|1
1731936600000|2024-11-18 13:30:00|4475.5|4469.5|4473|4467|4475.5|4469.5|4473|4467|9
1731936610000|2024-11-18 13:30:10|||||||||2
1731936620000|2024-11-18 13:30:20|4473.5|4467.5|4473|4467|4473.5|4467.5|4473|4467|2
1731936630000|2024-11-18 13:30:30|||||||||1
1731936640000|2024-11-18 13:30:40|4474|4468|4474.5|4468.5|4474.5|4468.5|4474|4468|0
1731936660000|2024-11-18 13:31:00|4474.6|4468.6|4477.4|4471.4|4477.4|4471.4|4474.6|4468.6|16
1731936670000|2024-11-18 13:31:10|4477|4471|4477.9|4471.9|4477.9|4471.9|4476.9|4470.9|0
1731936680000|2024-11-18 13:31:20|4477.5|4471.5|4477.9|4471.9|4477.9|4471.9|4477.5|4471.5|0
1731936700000|2024-11-18 13:31:40|4478.5|4472.5|4476|4470|4478.5|4472.5|4476|4470|1
1731936710000|2024-11-18 13:31:50|4474.9|4468.9|4473.5|4467.5|4474.9|4468.9|4473.5|4467.5|9
1731936720000|2024-11-18 13:32:00|4473|4467|4473|4467|4473|4467|4473|4467|0
1731936730000|2024-11-18 13:32:10|4473.9|4467.9|4473.5|4467.5|4473.9|4467.9|4473|4467|1
1731936740000|2024-11-18 13:32:20|4473.4|4467.4|4473|4467|4473.4|4467.4|4472.5|4466.5|6
1731936750000|2024-11-18 13:32:30|4472.5|4466.5|4473|4467|4473|4467|4472.5|4466.5|1
1731936760000|2024-11-18 13:32:40|4472.5|4466.5|4472.5|4466.5|4473|4467|4472.5|4466.5|6
1731936770000|2024-11-18 13:32:50|4473|4467|4473|4467|4473.5|4467.5|4473|4467|1
1731936780000|2024-11-18 13:33:00|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.5|4467.5|0
1731936790000|2024-11-18 13:33:10|4474.9|4468.9|4475.9|4469.9|4475.9|4469.9|4474.5|4468.5|1
1731936800000|2024-11-18 13:33:20|4476|4470|4476.4|4470.4|4476.4|4470.4|4475.9|4469.9|2
1731936810000|2024-11-18 13:33:30|4475.4|4469.4|4475.5|4469.5|4475.5|4469.5|4475.4|4469.4|1
1731936820000|2024-11-18 13:33:40|4475.9|4469.9|4474.4|4468.4|4476.4|4470.4|4474.4|4468.4|5
1731936830000|2024-11-18 13:33:50|4474|4468|4473.5|4467.5|4474|4468|4473|4467|0
1731936840000|2024-11-18 13:34:00|4473.4|4467.4|4473|4467|4473.4|4467.4|4473|4467|0
1731936850000|2024-11-18 13:34:10|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|3
1731936860000|2024-11-18 13:34:20|4473.5|4467.5|4473|4467|4473.9|4467.9|4473|4467|1
1731936870000|2024-11-18 13:34:30|4473.5|4467.5|4473.5|4467.5|4474|4468|4473.5|4467.5|1
1731936880000|2024-11-18 13:34:40|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|4473.9|4467.9|0
1731936890000|2024-11-18 13:34:50|4473|4467|4473|4467|4473|4467|4473|4467|24
1731936900000|2024-11-18 13:35:00|4473.5|4467.5|4474.4|4468.4|4474.4|4468.4|4473.5|4467.5|45
1731936910000|2024-11-18 13:35:10|4474.5|4468.5|4477.9|4471.9|4477.9|4471.9|4474.5|4468.5|5
1731936920000|2024-11-18 13:35:20|4478|4472|4479.4|4473.4|4479.9|4473.9|4478|4472|2
1731936930000|2024-11-18 13:35:30|4480.4|4474.4|4481|4475|4481|4475|4479.5|4473.5|1
1731936940000|2024-11-18 13:35:40|4480.4|4474.4|4480.4|4474.4|4480.9|4474.9|4480.4|4474.4|3
1731936950000|2024-11-18 13:35:50|4480.5|4474.5|4480|4474|4480.5|4474.5|4480|4474|1
1731936960000|2024-11-18 13:36:00|4479.9|4473.9|4480.5|4474.5|4480.5|4474.5|4479.5|4473.5|2
1731936970000|2024-11-18 13:36:10|4480.9|4474.9|4481.4|4475.4|4481.4|4475.4|4480.9|4474.9|0
1731936980000|2024-11-18 13:36:20|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|4481.9|4475.9|0
1731936990000|2024-11-18 13:36:30|||||||||1
1731937000000|2024-11-18 13:36:40|4481.4|4475.4|4481.9|4475.9|4481.9|4475.9|4481.4|4475.4|0
1731937010000|2024-11-18 13:36:50|4481.5|4475.5|4479|4473|4481.9|4475.9|4479|4473|2
1731937020000|2024-11-18 13:37:00|4479.5|4473.5|4480.4|4474.4|4480.4|4474.4|4479.5|4473.5|0
1731937030000|2024-11-18 13:37:10|4480|4474|4480|4474|4480.4|4474.4|4480|4474|0
1731937040000|2024-11-18 13:37:20|4480.4|4474.4|4480|4474|4480.4|4474.4|4480|4474|0
1731937050000|2024-11-18 13:37:30|4479|4473|4477.9|4471.9|4479.9|4473.9|4477|4471|6
1731937060000|2024-11-18 13:37:40|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|6
1731937070000|2024-11-18 13:37:50|4477.9|4471.9|4475.4|4469.4|4477.9|4471.9|4475.4|4469.4|2
1731937080000|2024-11-18 13:38:00|||||||||1
1731937090000|2024-11-18 13:38:10|4473.9|4467.9|4474.4|4468.4|4474.4|4468.4|4473.9|4467.9|0
1731937100000|2024-11-18 13:38:20|4473.9|4467.9|4473|4467|4474.4|4468.4|4473|4467|0
1731937110000|2024-11-18 13:38:30|4473.4|4467.4|4473.9|4467.9|4474.9|4468.9|4473.4|4467.4|2
1731937120000|2024-11-18 13:38:40|4472.9|4466.9|4473.5|4467.5|4473.5|4467.5|4472.9|4466.9|11
1731937140000|2024-11-18 13:39:00|4473.9|4467.9|4473|4467|4473.9|4467.9|4473|4467|0
1731937150000|2024-11-18 13:39:10|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|4473.4|4467.4|0
1731937160000|2024-11-18 13:39:20|4473.5|4467.5|4473.9|4467.9|4474.4|4468.4|4473.5|4467.5|3
1731937170000|2024-11-18 13:39:30|4473.4|4467.4|4473.9|4467.9|4474.4|4468.4|4473.4|4467.4|5
1731937180000|2024-11-18 13:39:40|4474|4468|4473.9|4467.9|4474|4468|4473.9|4467.9|0
1731937190000|2024-11-18 13:39:50|4474|4468|4473.9|4467.9|4474.4|4468.4|4473.5|4467.5|3
1731937200000|2024-11-18 13:40:00|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4473|4467|1
1731937210000|2024-11-18 13:40:10|4474|4468|4473|4467|4474|4468|4473|4467|0
1731937230000|2024-11-18 13:40:30|4474|4468|4472.9|4466.9|4474|4468|4472.9|4466.9|17
1731937240000|2024-11-18 13:40:40|4472.4|4466.4|4474.9|4468.9|4474.9|4468.9|4471.9|4465.9|2
1731937250000|2024-11-18 13:40:50|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4474.9|4468.9|3
1731937260000|2024-11-18 13:41:00|4479|4473|4478.9|4472.9|4479|4473|4478.9|4472.9|13
1731937270000|2024-11-18 13:41:10|4479|4473|4480.4|4474.4|4480.4|4474.4|4479|4473|0
1731937280000|2024-11-18 13:41:20|4480|4474|4479.4|4473.4|4480|4474|4479.4|4473.4|3
1731937290000|2024-11-18 13:41:30|4479|4473|4478.9|4472.9|4479|4473|4478.5|4472.5|7
1731937300000|2024-11-18 13:41:40|4479|4473|4480|4474|4480|4474|4479|4473|1
1731937310000|2024-11-18 13:41:50|4479.6|4473.6|4481|4475|4481|4475|4479.6|4473.6|9
1731937320000|2024-11-18 13:42:00|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|0
1731937330000|2024-11-18 13:42:10|4480|4474|4481.4|4475.4|4481.4|4475.4|4480|4474|3
1731937340000|2024-11-18 13:42:20|4481.5|4475.5|4481.5|4475.5|4482.5|4476.5|4481.5|4475.5|1
1731937350000|2024-11-18 13:42:30|4481.4|4475.4|4481.4|4475.4|4481.5|4475.5|4481.4|4475.4|0
1731937360000|2024-11-18 13:42:40|4481.9|4475.9|4482|4476|4482|4476|4481.9|4475.9|0
1731937370000|2024-11-18 13:42:50|4481.9|4475.9|4481.9|4475.9|4482|4476|4481.9|4475.9|1
1731937380000|2024-11-18 13:43:00|4482|4476|4482|4476|4482|4476|4481.9|4475.9|2
1731937390000|2024-11-18 13:43:10|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|1
1731937400000|2024-11-18 13:43:20|4482|4476|4481.4|4475.4|4482|4476|4481.4|4475.4|1
1731937410000|2024-11-18 13:43:30|4481.5|4475.5|4482.4|4476.4|4482.4|4476.4|4481.5|4475.5|0
1731937420000|2024-11-18 13:43:40|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.4|4476.4|1
1731937430000|2024-11-18 13:43:50|4482.5|4476.5|4482.9|4476.9|4483.4|4477.4|4482.4|4476.4|9
1731937440000|2024-11-18 13:44:00|4482.4|4476.4|4482.4|4476.4|4482.9|4476.9|4482.4|4476.4|27
1731937450000|2024-11-18 13:44:10|4483.4|4477.4|4483.9|4477.9|4483.9|4477.9|4483.4|4477.4|8
1731937460000|2024-11-18 13:44:20|4484.4|4478.4|4481.9|4475.9|4485.4|4479.4|4481.9|4475.9|15
1731937470000|2024-11-18 13:44:30|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|0
1731937480000|2024-11-18 13:44:40|4481.9|4475.9|4482.4|4476.4|4483.4|4477.4|4481.9|4475.9|1
1731937490000|2024-11-18 13:44:50|4481.9|4475.9|4479.9|4473.9|4481.9|4475.9|4479.4|4473.4|8
1731940200000|2024-11-18 14:30:00|4497|4491|4504.4|4498.4|4505.3|4499.3|4492.9|4486.9|348
1731940210000|2024-11-18 14:30:10|4505.4|4499.4|4498.9|4492.9|4506.9|4500.9|4495.9|4489.9|102
1731940220000|2024-11-18 14:30:20|4498.8|4492.8|4494.8|4488.8|4502.8|4496.8|4492.3|4486.3|64
1731940230000|2024-11-18 14:30:30|4495.3|4489.3|4493.3|4487.3|4496.2|4490.2|4491.8|4485.8|69
1731940240000|2024-11-18 14:30:40|4492.8|4486.8|4493.3|4487.3|4495.3|4489.3|4492.8|4486.8|32
1731940250000|2024-11-18 14:30:50|4493.8|4487.8|4495.8|4489.8|4496.8|4490.8|4493.8|4487.8|15
1731940260000|2024-11-18 14:31:00|4494.4|4488.4|4496.8|4490.8|4496.8|4490.8|4485.7|4479.7|45
1731940270000|2024-11-18 14:31:10|4497.9|4491.9|4501.9|4495.9|4502.9|4496.9|4497.9|4491.9|35
1731940280000|2024-11-18 14:31:20|4501.4|4495.4|4504.9|4498.9|4505.4|4499.4|4500.4|4494.4|58
1731940290000|2024-11-18 14:31:30|4505.3|4499.3|4506.3|4500.3|4506.3|4500.3|4502.3|4496.3|101
1731940300000|2024-11-18 14:31:40|4505.8|4499.8|4517.4|4511.4|4517.4|4511.4|4505.8|4499.8|308
1731940310000|2024-11-18 14:31:50|4516.9|4510.9|4521.4|4515.4|4521.4|4515.4|4515.9|4509.9|25
1731940320000|2024-11-18 14:32:00|4520.9|4514.9|4517.4|4511.4|4520.9|4514.9|4517.4|4511.4|41
1731940330000|2024-11-18 14:32:10|4515.9|4509.9|4520.9|4514.9|4523.4|4517.4|4515.9|4509.9|55
1731940340000|2024-11-18 14:32:20|4520.4|4514.4|4515.9|4509.9|4522.9|4516.9|4512.6|4506.6|25
1731940350000|2024-11-18 14:32:30|4519.9|4513.9|4511.9|4505.9|4521.4|4515.4|4510.9|4504.9|25
1731940360000|2024-11-18 14:32:40|4508.9|4502.9|4511.5|4505.5|4511.5|4505.5|4508.4|4502.4|8
1731940370000|2024-11-18 14:32:50|4511.4|4505.4|4513.9|4507.9|4513.9|4507.9|4511.4|4505.4|12
1731940380000|2024-11-18 14:33:00|4513.5|4507.5|4521|4515|4521.4|4515.4|4513.4|4507.4|16
1731940390000|2024-11-18 14:33:10|4521.5|4515.5|4525.9|4519.9|4525.9|4519.9|4521.5|4515.5|75
1731940400000|2024-11-18 14:33:20|4525.4|4519.4|4518.4|4512.4|4525.4|4519.4|4518.4|4512.4|19
1731940410000|2024-11-18 14:33:30|4518.9|4512.9|4523.9|4517.9|4523.9|4517.9|4518.9|4512.9|21
1731940420000|2024-11-18 14:33:40|4524.4|4518.4|4521.9|4515.9|4524.4|4518.4|4519.5|4513.5|15
1731940430000|2024-11-18 14:33:50|4523.4|4517.4|4521.9|4515.9|4524.9|4518.9|4521.4|4515.4|5
1731940440000|2024-11-18 14:34:00|4521.4|4515.4|4525|4519|4525.4|4519.4|4521.4|4515.4|15
1731940450000|2024-11-18 14:34:10|4525.4|4519.4|4528|4522|4529|4523|4524.9|4518.9|88
1731940460000|2024-11-18 14:34:20|4528.5|4522.5|4524.9|4518.9|4528.9|4522.9|4524.9|4518.9|117
1731940470000|2024-11-18 14:34:30|4519.9|4513.9|4512.9|4506.9|4520.9|4514.9|4512|4506|59
1731940480000|2024-11-18 14:34:40|4513.4|4507.4|4516.9|4510.9|4516.9|4510.9|4512.9|4506.9|31
1731940490000|2024-11-18 14:34:50|4517.9|4511.9|4516.9|4510.9|4521.4|4515.4|4516.9|4510.9|24
1731940500000|2024-11-18 14:35:00|4517.4|4511.4|4523.9|4517.9|4523.9|4517.9|4516.9|4510.9|72
1731940510000|2024-11-18 14:35:10|4524.4|4518.4|4525.9|4519.9|4526.9|4520.9|4524.4|4518.4|16
1731940520000|2024-11-18 14:35:20|4526.4|4520.4|4526.9|4520.9|4527.9|4521.9|4525.9|4519.9|6
1731940530000|2024-11-18 14:35:30|4527.4|4521.4|4530|4524|4530.4|4524.4|4526.9|4520.9|27
1731940540000|2024-11-18 14:35:40|4529.5|4523.5|4530.4|4524.4|4530.9|4524.9|4529.5|4523.5|98
1731940550000|2024-11-18 14:35:50|4532.4|4526.4|4528.9|4522.9|4533.4|4527.4|4528.4|4522.4|42
1731940560000|2024-11-18 14:36:00|4529.9|4523.9|4531.4|4525.4|4531.9|4525.9|4529.9|4523.9|6
1731940570000|2024-11-18 14:36:10|4531.9|4525.9|4533.4|4527.4|4534.4|4528.4|4531.9|4525.9|61
1731940580000|2024-11-18 14:36:20|4531.9|4525.9|4530.4|4524.4|4532.4|4526.4|4529.9|4523.9|13
1731940590000|2024-11-18 14:36:30|4528.9|4522.9|4528.4|4522.4|4529.4|4523.4|4528.4|4522.4|1
1731940600000|2024-11-18 14:36:40|4528.9|4522.9|4528.9|4522.9|4529.4|4523.4|4528.4|4522.4|29
1731940610000|2024-11-18 14:36:50|4529.4|4523.4|4522.9|4516.9|4529.4|4523.4|4522.9|4516.9|11
1731940620000|2024-11-18 14:37:00|4523.9|4517.9|4525.9|4519.9|4526.9|4520.9|4523.9|4517.9|8
1731940630000|2024-11-18 14:37:10|4526.4|4520.4|4528.4|4522.4|4528.4|4522.4|4526.4|4520.4|11
1731940640000|2024-11-18 14:37:20|4529.4|4523.4|4528.9|4522.9|4529.4|4523.4|4528.9|4522.9|7
1731940650000|2024-11-18 14:37:30|4529.4|4523.4|4530.9|4524.9|4530.9|4524.9|4529.4|4523.4|4
1731940660000|2024-11-18 14:37:40|4530.4|4524.4|4529.4|4523.4|4530.4|4524.4|4528.9|4522.9|4
1731940670000|2024-11-18 14:37:50|4527.9|4521.9|4528.9|4522.9|4528.9|4522.9|4527.9|4521.9|9
1731940680000|2024-11-18 14:38:00|4529.4|4523.4|4531.9|4525.9|4532.4|4526.4|4529|4523|13
1731940690000|2024-11-18 14:38:10|4532.4|4526.4|4531.4|4525.4|4532.4|4526.4|4531.4|4525.4|69
1731940700000|2024-11-18 14:38:20|4532.4|4526.4|4531.9|4525.9|4532.4|4526.4|4531.4|4525.4|58
1731940710000|2024-11-18 14:38:30|4531.4|4525.4|4531.4|4525.4|4532.4|4526.4|4531.4|4525.4|4
1731940720000|2024-11-18 14:38:40|4531.9|4525.9|4529.9|4523.9|4531.9|4525.9|4529.9|4523.9|10
1731940730000|2024-11-18 14:38:50|4529.4|4523.4|4529.9|4523.9|4530.4|4524.4|4528.9|4522.9|2
1731940740000|2024-11-18 14:39:00|4530.4|4524.4|4530.9|4524.9|4531.9|4525.9|4529.6|4523.6|6
1731940750000|2024-11-18 14:39:10|4531.4|4525.4|4532.9|4526.9|4532.9|4526.9|4529.9|4523.9|16
1731940760000|2024-11-18 14:39:20|4532.4|4526.4|4533.4|4527.4|4533.9|4527.9|4531.4|4525.4|15
1731940770000|2024-11-18 14:39:30|4531.9|4525.9|4529.4|4523.4|4532.4|4526.4|4529.4|4523.4|12
1731940780000|2024-11-18 14:39:40|4528.9|4522.9|4532.9|4526.9|4532.9|4526.9|4528.9|4522.9|11
1731940790000|2024-11-18 14:39:50|4532.8|4526.8|4533.9|4527.9|4533.9|4527.9|4531.9|4525.9|10
1731940800000|2024-11-18 14:40:00|4532.9|4526.9|4533.4|4527.4|4533.9|4527.9|4530.9|4524.9|9
1731940810000|2024-11-18 14:40:10|4534.4|4528.4|4537.4|4531.4|4537.4|4531.4|4534.4|4528.4|41
1731940820000|2024-11-18 14:40:20|4537.9|4531.9|4538.9|4532.9|4540.4|4534.4|4537.9|4531.9|24
1731940830000|2024-11-18 14:40:30|4538.8|4532.8|4535.9|4529.9|4538.8|4532.8|4535.9|4529.9|13
1731940840000|2024-11-18 14:40:40|4535.4|4529.4|4536.4|4530.4|4536.4|4530.4|4534.9|4528.9|25
1731940850000|2024-11-18 14:40:50|4535.9|4529.9|4534.9|4528.9|4535.9|4529.9|4533.4|4527.4|61
1731940860000|2024-11-18 14:41:00|4536.5|4530.5|4534.9|4528.9|4536.9|4530.9|4534.9|4528.9|29
1731940870000|2024-11-18 14:41:10|4533.9|4527.9|4531.4|4525.4|4533.9|4527.9|4530.8|4524.8|18
1731940880000|2024-11-18 14:41:20|4531.3|4525.3|4531.4|4525.4|4533.3|4527.3|4531.3|4525.3|16
1731940890000|2024-11-18 14:41:30|4531.3|4525.3|4528.9|4522.9|4531.3|4525.3|4528.8|4522.8|6
1731940900000|2024-11-18 14:41:40|4529.4|4523.4|4526.9|4520.9|4529.4|4523.4|4525.4|4519.4|8
1731940910000|2024-11-18 14:41:50|4527.8|4521.8|4531.8|4525.8|4531.8|4525.8|4527.3|4521.3|26
1731940920000|2024-11-18 14:42:00|4531.9|4525.9|4527.8|4521.8|4532.3|4526.3|4527.3|4521.3|21
1731940930000|2024-11-18 14:42:10|4527.3|4521.3|4523.3|4517.3|4527.8|4521.8|4523.3|4517.3|22
1731940940000|2024-11-18 14:42:20|4522.9|4516.9|4523.8|4517.8|4526.3|4520.3|4522.3|4516.3|29
1731940950000|2024-11-18 14:42:30|4523.9|4517.9|4523.8|4517.8|4526.4|4520.4|4523.3|4517.3|18
1731940960000|2024-11-18 14:42:40|4525.8|4519.8|4517.5|4511.5|4526.3|4520.3|4517.5|4511.5|18
1731940970000|2024-11-18 14:42:50|4519.4|4513.4|4517.9|4511.9|4519.8|4513.8|4517.9|4511.9|7
1731940980000|2024-11-18 14:43:00|4518.3|4512.3|4518.9|4512.9|4521.4|4515.4|4517.9|4511.9|14
1731940990000|2024-11-18 14:43:10|4518.8|4512.8|4516.3|4510.3|4518.8|4512.8|4514.8|4508.8|6
1731941000000|2024-11-18 14:43:20|4515.3|4509.3|4516.4|4510.4|4516.4|4510.4|4515.3|4509.3|9
1731941010000|2024-11-18 14:43:30|4519.8|4513.8|4518.8|4512.8|4520.3|4514.3|4517.3|4511.3|9
1731941020000|2024-11-18 14:43:40|4519.4|4513.4|4516.4|4510.4|4519.9|4513.9|4516.4|4510.4|47
1731941030000|2024-11-18 14:43:50|4516.3|4510.3|4512.3|4506.3|4516.3|4510.3|4512.3|4506.3|10
1731941040000|2024-11-18 14:44:00|4511.3|4505.3|4510.3|4504.3|4513.4|4507.4|4509.8|4503.8|24
1731941050000|2024-11-18 14:44:10|4509.8|4503.8|4513.3|4507.3|4513.3|4507.3|4509.8|4503.8|11
1731941060000|2024-11-18 14:44:20|4512.8|4506.8|4513.3|4507.3|4514.4|4508.4|4512.8|4506.8|12
1731941070000|2024-11-18 14:44:30|4512.9|4506.9|4512.8|4506.8|4513.8|4507.8|4512.8|4506.8|15
1731941080000|2024-11-18 14:44:40|4512.3|4506.3|4514.3|4508.3|4514.4|4508.4|4512.3|4506.3|14
1731941090000|2024-11-18 14:44:50|4514.4|4508.4|4512.4|4506.4|4514.4|4508.4|4511.3|4505.3|32
1731941100000|2024-11-18 14:45:00|4513.3|4507.3|4509.3|4503.3|4513.3|4507.3|4509.3|4503.3|27
1731941110000|2024-11-18 14:45:10|4509.4|4503.4|4514.3|4508.3|4516.3|4510.3|4509.4|4503.4|28
1731941120000|2024-11-18 14:45:20|4512.9|4506.9|4513.9|4507.9|4519.3|4513.3|4512.9|4506.9|21
1731941130000|2024-11-18 14:45:30|4513.8|4507.8|4510.9|4504.9|4513.9|4507.9|4509.4|4503.4|12
1731941140000|2024-11-18 14:45:40|4511.3|4505.3|4509.3|4503.3|4512.3|4506.3|4509.3|4503.3|14
1731941150000|2024-11-18 14:45:50|4508.3|4502.3|4507.3|4501.3|4508.4|4502.4|4507.3|4501.3|13
1731941160000|2024-11-18 14:46:00|4507.8|4501.8|4509.4|4503.4|4509.8|4503.8|4507.8|4501.8|46
1731941170000|2024-11-18 14:46:10|4508.8|4502.8|4508.4|4502.4|4509.4|4503.4|4506.8|4500.8|14
1731941180000|2024-11-18 14:46:20|4508.3|4502.3|4507.8|4501.8|4510.4|4504.4|4507.4|4501.4|46
1731941190000|2024-11-18 14:46:30|4507.4|4501.4|4504.9|4498.9|4508.4|4502.4|4504.9|4498.9|11
1731941200000|2024-11-18 14:46:40|4505.4|4499.4|4506.8|4500.8|4508.4|4502.4|4505.4|4499.4|9
1731941210000|2024-11-18 14:46:50|4505.9|4499.9|4504.4|4498.4|4505.9|4499.9|4504.4|4498.4|25
1731941220000|2024-11-18 14:47:00|4504.9|4498.9|4500.8|4494.8|4505.3|4499.3|4500.4|4494.4|57
1731941230000|2024-11-18 14:47:10|4501.3|4495.3|4500.4|4494.4|4501.8|4495.8|4499.3|4493.3|34
1731941240000|2024-11-18 14:47:20|4501.4|4495.4|4501.9|4495.9|4502.3|4496.3|4500.9|4494.9|8
1731941250000|2024-11-18 14:47:30|4501.4|4495.4|4503.9|4497.9|4503.9|4497.9|4501|4495|4
1731941260000|2024-11-18 14:47:40|4504|4498|4504.4|4498.4|4505.4|4499.4|4502.9|4496.9|25
1731941270000|2024-11-18 14:47:50|4504.9|4498.9|4499.3|4493.3|4504.9|4498.9|4498.9|4492.9|16
1731941280000|2024-11-18 14:48:00|4498.9|4492.9|4500.4|4494.4|4500.9|4494.9|4495.9|4489.9|55
1731941290000|2024-11-18 14:48:10|4501.4|4495.4|4505.9|4499.9|4506.9|4500.9|4500.9|4494.9|52
1731941300000|2024-11-18 14:48:20|4506.4|4500.4|4505|4499|4506.5|4500.5|4505|4499|7
1731941310000|2024-11-18 14:48:30|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|4
1731941320000|2024-11-18 14:48:40|4504.9|4498.9|4498.9|4492.9|4504.9|4498.9|4498.9|4492.9|14
1731941330000|2024-11-18 14:48:50|4498.4|4492.4|4498.5|4492.5|4499.4|4493.4|4498|4492|18
1731941340000|2024-11-18 14:49:00|4499|4493|4499.9|4493.9|4501.5|4495.5|4498.9|4492.9|14
1731941350000|2024-11-18 14:49:10|4500|4494|4501.4|4495.4|4502.4|4496.4|4499.4|4493.4|11
1731941360000|2024-11-18 14:49:20|4502.4|4496.4|4501|4495|4503|4497|4500.4|4494.4|24
1731941370000|2024-11-18 14:49:30|4501.4|4495.4|4500.4|4494.4|4501.4|4495.4|4500.4|4494.4|6
1731941380000|2024-11-18 14:49:40|4500.9|4494.9|4500.5|4494.5|4501.4|4495.4|4499.5|4493.5|4
1731941390000|2024-11-18 14:49:50|4499.9|4493.9|4499.4|4493.4|4500.9|4494.9|4499.4|4493.4|280
1731941400000|2024-11-18 14:50:00|4499.3|4493.3|4494.3|4488.3|4499.3|4493.3|4494.3|4488.3|77
1731941410000|2024-11-18 14:50:10|4493.4|4487.4|4492.9|4486.9|4493.9|4487.9|4492.3|4486.3|24
1731941420000|2024-11-18 14:50:20|4493.4|4487.4|4491.4|4485.4|4493.4|4487.4|4490.9|4484.9|67
1731941430000|2024-11-18 14:50:30|4491.9|4485.9|4493.9|4487.9|4495.5|4489.5|4491.4|4485.4|15
1731941440000|2024-11-18 14:50:40|4493.5|4487.5|4493.4|4487.4|4493.5|4487.5|4492.9|4486.9|5
1731941450000|2024-11-18 14:50:50|4492.4|4486.4|4491.9|4485.9|4492.4|4486.4|4491.4|4485.4|7
1731941460000|2024-11-18 14:51:00|4492.4|4486.4|4493.9|4487.9|4494.4|4488.4|4492.4|4486.4|6
1731941470000|2024-11-18 14:51:10|4493|4487|4499.5|4493.5|4499.5|4493.5|4493|4487|12
1731941480000|2024-11-18 14:51:20|4500|4494|4504.4|4498.4|4504.4|4498.4|4499.5|4493.5|22
1731941490000|2024-11-18 14:51:30|4505|4499|4504|4498|4505.5|4499.5|4503|4497|31
1731941500000|2024-11-18 14:51:40|4503.9|4497.9|4503|4497|4503.9|4497.9|4502|4496|5
1731941510000|2024-11-18 14:51:50|4503.5|4497.5|4501|4495|4503.5|4497.5|4501|4495|10
1731941520000|2024-11-18 14:52:00|4500|4494|4501|4495|4501|4495|4497.4|4491.4|20
1731941530000|2024-11-18 14:52:10|4500.5|4494.5|4503.4|4497.4|4503.5|4497.5|4500|4494|10
1731941540000|2024-11-18 14:52:20|4503.9|4497.9|4503.5|4497.5|4504.4|4498.4|4503|4497|6
1731941550000|2024-11-18 14:52:30|4503|4497|4501.5|4495.5|4503|4497|4501|4495|1
1731941560000|2024-11-18 14:52:40|4501.4|4495.4|4502.4|4496.4|4503.5|4497.5|4501.4|4495.4|7
1731941570000|2024-11-18 14:52:50|4502|4496|4504|4498|4504|4498|4502|4496|18
1731941580000|2024-11-18 14:53:00|4504.4|4498.4|4511|4505|4511|4505|4504|4498|12
1731941590000|2024-11-18 14:53:10|4511.5|4505.5|4513.9|4507.9|4514|4508|4511|4505|20
1731941600000|2024-11-18 14:53:20|4513|4507|4513|4507|4515.5|4509.5|4513|4507|35
1731941610000|2024-11-18 14:53:30|4513.5|4507.5|4515|4509|4516|4510|4513|4507|22
1731941620000|2024-11-18 14:53:40|4516|4510|4517|4511|4517.5|4511.5|4516|4510|20
1731941630000|2024-11-18 14:53:50|4516.5|4510.5|4514|4508|4517|4511|4514|4508|12
1731941640000|2024-11-18 14:54:00|4514.5|4508.5|4514|4508|4514.5|4508.5|4513|4507|2
1731941650000|2024-11-18 14:54:10|4516|4510|4515|4509|4516.4|4510.4|4515|4509|10
1731941660000|2024-11-18 14:54:20|4515.5|4509.5|4515|4509|4516|4510|4514.5|4508.5|2
1731941670000|2024-11-18 14:54:30|4515.5|4509.5|4514|4508|4515.5|4509.5|4514|4508|6
1731941680000|2024-11-18 14:54:40|4515|4509|4513.5|4507.5|4515.5|4509.5|4513.5|4507.5|5
1731941690000|2024-11-18 14:54:50|4513|4507|4510|4504|4513.5|4507.5|4510|4504|13
1731941700000|2024-11-18 14:55:00|4509.5|4503.5|4510.5|4504.5|4510.5|4504.5|4508|4502|8
1731941710000|2024-11-18 14:55:10|4510|4504|4511.5|4505.5|4512.5|4506.5|4510|4504|13
1731941720000|2024-11-18 14:55:20|4510.5|4504.5|4511.5|4505.5|4511.5|4505.5|4510|4504|9
1731941730000|2024-11-18 14:55:30|4510.5|4504.5|4510|4504|4510.5|4504.5|4510|4504|7
1731941740000|2024-11-18 14:55:40|4510.5|4504.5|4512.5|4506.5|4514.5|4508.5|4510.5|4504.5|19
1731941750000|2024-11-18 14:55:50|4513|4507|4514|4508|4514|4508|4513|4507|1
1731941760000|2024-11-18 14:56:00|4513|4507|4513|4507|4513|4507|4512|4506|3
1731941770000|2024-11-18 14:56:10|4514.5|4508.5|4514|4508|4514.5|4508.5|4514|4508|3
1731941780000|2024-11-18 14:56:20|4513|4507|4511|4505|4513.5|4507.5|4510.5|4504.5|4
1731941790000|2024-11-18 14:56:30|4511.1|4505.1|4511.5|4505.5|4511.5|4505.5|4511|4505|0
1731941800000|2024-11-18 14:56:40|4511.6|4505.6|4511.6|4505.6|4513.6|4507.6|4511.6|4505.6|167
1731941810000|2024-11-18 14:56:50|4511.5|4505.5|4511.1|4505.1|4511.5|4505.5|4510.6|4504.6|3
1731941820000|2024-11-18 14:57:00|4511.6|4505.6|4517.1|4511.1|4517.1|4511.1|4511.6|4505.6|23
1731941830000|2024-11-18 14:57:10|4517.2|4511.2|4515.1|4509.1|4517.6|4511.6|4514.6|4508.6|11
1731941840000|2024-11-18 14:57:20|4514.5|4508.5|4517.6|4511.6|4517.6|4511.6|4514.5|4508.5|13
1731941850000|2024-11-18 14:57:30|4515.1|4509.1|4514.1|4508.1|4516.6|4510.6|4514.1|4508.1|25
1731941860000|2024-11-18 14:57:40|4515.1|4509.1|4517|4511|4517.1|4511.1|4515.1|4509.1|25
1731941870000|2024-11-18 14:57:50|4517.1|4511.1|4516.1|4510.1|4517.1|4511.1|4516.1|4510.1|3
1731941880000|2024-11-18 14:58:00|4515.7|4509.7|4510.6|4504.6|4515.7|4509.7|4510.6|4504.6|10
1731941890000|2024-11-18 14:58:10|4510.1|4504.1|4510.6|4504.6|4510.6|4504.6|4509.7|4503.7|4
1731941900000|2024-11-18 14:58:20|4511.6|4505.6|4511.1|4505.1|4512.1|4506.1|4511.1|4505.1|4
1731941910000|2024-11-18 14:58:30|||||||||2
1731941920000|2024-11-18 14:58:40|4510.1|4504.1|4509.6|4503.6|4512.6|4506.6|4509.6|4503.6|25
1731941930000|2024-11-18 14:58:50|4509.1|4503.1|4510.1|4504.1|4511.6|4505.6|4509.1|4503.1|7
1731941940000|2024-11-18 14:59:00|4510.2|4504.2|4511.1|4505.1|4512.6|4506.6|4510.2|4504.2|19
1731941950000|2024-11-18 14:59:10|4511.6|4505.6|4511.1|4505.1|4513.6|4507.6|4511.1|4505.1|8
1731941960000|2024-11-18 14:59:20|4510.1|4504.1|4506.1|4500.1|4512.1|4506.1|4506.1|4500.1|92
1731941970000|2024-11-18 14:59:30|4506|4500|4504.6|4498.6|4506|4500|4504.5|4498.5|2
1731941980000|2024-11-18 14:59:40|4503.6|4497.6|4506|4500|4506.1|4500.1|4503.5|4497.5|18
1731941990000|2024-11-18 14:59:50|4505.1|4499.1|4506.1|4500.1|4506.1|4500.1|4505.1|4499.1|4
1731942000000|2024-11-18 15:00:00|4506.6|4500.6|4510.6|4504.6|4511.1|4505.1|4506.6|4500.6|32
1731942010000|2024-11-18 15:00:10|4511.1|4505.1|4512.1|4506.1|4512.6|4506.6|4511.1|4505.1|2
1731942020000|2024-11-18 15:00:20|4513.1|4507.1|4513.1|4507.1|4515.5|4509.5|4513.1|4507.1|12
1731942030000|2024-11-18 15:00:30|4512.5|4506.5|4514.6|4508.6|4514.6|4508.6|4512.5|4506.5|10
1731942040000|2024-11-18 15:00:40|4515.1|4509.1|4512.6|4506.6|4515.6|4509.6|4512.6|4506.6|2
1731942050000|2024-11-18 15:00:50|4512.7|4506.7|4512|4506|4515|4509|4511.6|4505.6|18
1731942060000|2024-11-18 15:01:00|4512.1|4506.1|4511.5|4505.5|4513.5|4507.5|4511.5|4505.5|29
1731942070000|2024-11-18 15:01:10|4512|4506|4513.5|4507.5|4514.5|4508.5|4512|4506|25
1731942080000|2024-11-18 15:01:20|4513|4507|4512.5|4506.5|4513|4507|4512|4506|8
1731942090000|2024-11-18 15:01:30|4513|4507|4516|4510|4517|4511|4513|4507|37
1731942100000|2024-11-18 15:01:40|4516.5|4510.5|4516.5|4510.5|4517.6|4511.6|4516|4510|62
1731942110000|2024-11-18 15:01:50|4516.6|4510.6|4516|4510|4517.5|4511.5|4515.6|4509.6|17
1731942120000|2024-11-18 15:02:00|4515.5|4509.5|4517|4511|4517|4511|4515|4509|3
1731942130000|2024-11-18 15:02:10|4517.1|4511.1|4517.6|4511.6|4518.5|4512.5|4517.1|4511.1|3
1731942140000|2024-11-18 15:02:20|4517.5|4511.5|4516.5|4510.5|4517.5|4511.5|4516.5|4510.5|6
1731942150000|2024-11-18 15:02:30|4518.5|4512.5|4522.1|4516.1|4522.1|4516.1|4518.5|4512.5|6
1731942160000|2024-11-18 15:02:40|4522.6|4516.6|4525.1|4519.1|4525.1|4519.1|4522.6|4516.6|9
1731942170000|2024-11-18 15:02:50|4525|4519|4522.1|4516.1|4525.1|4519.1|4522.1|4516.1|16
1731942180000|2024-11-18 15:03:00|4522|4516|4520.1|4514.1|4522|4516|4519.1|4513.1|9
1731942190000|2024-11-18 15:03:10|4518|4512|4520.1|4514.1|4520.1|4514.1|4518|4512|58
1731942200000|2024-11-18 15:03:20|4519.5|4513.5|4520|4514|4520.1|4514.1|4519.5|4513.5|6
1731942210000|2024-11-18 15:03:30|4519.1|4513.1|4517|4511|4519.1|4513.1|4517|4511|4
1731942220000|2024-11-18 15:03:40|4517.1|4511.1|4513|4507|4517.1|4511.1|4513|4507|4
1731942230000|2024-11-18 15:03:50|4513.5|4507.5|4516.5|4510.5|4516.5|4510.5|4513|4507|16
1731942240000|2024-11-18 15:04:00|4517.5|4511.5|4518|4512|4518|4512|4517.5|4511.5|4
1731942250000|2024-11-18 15:04:10|4518.5|4512.5|4517|4511|4518.5|4512.5|4515.5|4509.5|12
1731942260000|2024-11-18 15:04:20|4517.1|4511.1|4518|4512|4518|4512|4517.1|4511.1|1
1731942270000|2024-11-18 15:04:30|4518.1|4512.1|4519.1|4513.1|4519.6|4513.6|4518.1|4512.1|2
1731942280000|2024-11-18 15:04:40|4519.6|4513.6|4517.6|4511.6|4519.6|4513.6|4517.6|4511.6|5
1731942290000|2024-11-18 15:04:50|4517.5|4511.5|4516|4510|4517.5|4511.5|4515.5|4509.5|12
1731942300000|2024-11-18 15:05:00|4515.5|4509.5|4517.1|4511.1|4517.6|4511.6|4515.5|4509.5|14
1731942310000|2024-11-18 15:05:10|4517.6|4511.6|4517.6|4511.6|4518|4512|4517.1|4511.1|2
1731942320000|2024-11-18 15:05:20|4518.6|4512.6|4520.1|4514.1|4520.1|4514.1|4517.6|4511.6|56
1731942330000|2024-11-18 15:05:30|4520|4514|4523.1|4517.1|4523.1|4517.1|4520|4514|15
1731942340000|2024-11-18 15:05:40|4522.7|4516.7|4522.1|4516.1|4523.1|4517.1|4522.1|4516.1|4
1731942350000|2024-11-18 15:05:50|4522|4516|4520.1|4514.1|4522|4516|4520.1|4514.1|6
1731942360000|2024-11-18 15:06:00|4519.1|4513.1|4516.6|4510.6|4519.1|4513.1|4516.6|4510.6|29
1731942370000|2024-11-18 15:06:10|4516.5|4510.5|4514.1|4508.1|4516.5|4510.5|4514|4508|40
1731942380000|2024-11-18 15:06:20|4514|4508|4514.6|4508.6|4516|4510|4514|4508|4
1731942390000|2024-11-18 15:06:30|4514.5|4508.5|4517.1|4511.1|4517.1|4511.1|4514.5|4508.5|4
1731942400000|2024-11-18 15:06:40|4516.5|4510.5|4517.5|4511.5|4520|4514|4516.5|4510.5|16
1731942410000|2024-11-18 15:06:50|4517|4511|4516.6|4510.6|4517|4511|4516|4510|3
1731942420000|2024-11-18 15:07:00|4517|4511|4516.1|4510.1|4517|4511|4516|4510|0
1731942430000|2024-11-18 15:07:10|4516.6|4510.6|4519.5|4513.5|4520|4514|4516.6|4510.6|8
1731942440000|2024-11-18 15:07:20|4518.6|4512.6|4517.1|4511.1|4519|4513|4516.6|4510.6|13
1731942450000|2024-11-18 15:07:30|4517|4511|4517|4511|4517.5|4511.5|4517|4511|8
1731942460000|2024-11-18 15:07:40|4516.5|4510.5|4518|4512|4518.1|4512.1|4516.5|4510.5|3
1731942470000|2024-11-18 15:07:50|4517.6|4511.6|4516|4510|4518.5|4512.5|4514.6|4508.6|28
1731942480000|2024-11-18 15:08:00|4516.1|4510.1|4516.6|4510.6|4517|4511|4516.1|4510.1|6
1731942490000|2024-11-18 15:08:10|4517.1|4511.1|4517.6|4511.6|4518.6|4512.6|4515.6|4509.6|5
1731942500000|2024-11-18 15:08:20|4518.1|4512.1|4520|4514|4520.1|4514.1|4518.1|4512.1|10
1731942510000|2024-11-18 15:08:30|4520.5|4514.5|4519.6|4513.6|4520.5|4514.5|4519.1|4513.1|7
1731942520000|2024-11-18 15:08:40|4519.1|4513.1|4519.6|4513.6|4520.6|4514.6|4519.1|4513.1|15
1731942530000|2024-11-18 15:08:50|4519.1|4513.1|4518.6|4512.6|4520.6|4514.6|4518.5|4512.5|11
1731942540000|2024-11-18 15:09:00|4518.5|4512.5|4520.1|4514.1|4520.1|4514.1|4518.1|4512.1|3
1731942550000|2024-11-18 15:09:10|4520|4514|4518.1|4512.1|4520|4514|4517.1|4511.1|13
1731942560000|2024-11-18 15:09:20|4518.6|4512.6|4518.1|4512.1|4518.6|4512.6|4518.1|4512.1|4
1731942570000|2024-11-18 15:09:30|4517.6|4511.6|4517.1|4511.1|4518.1|4512.1|4516.6|4510.6|1
1731942580000|2024-11-18 15:09:40|4516.6|4510.6|4518.6|4512.6|4518.6|4512.6|4516.6|4510.6|5
1731942590000|2024-11-18 15:09:50|4518.5|4512.5|4519.6|4513.6|4520.6|4514.6|4517.1|4511.1|58
1731942600000|2024-11-18 15:10:00|4520|4514|4518.6|4512.6|4520.1|4514.1|4518.6|4512.6|5
1731942610000|2024-11-18 15:10:10|4519.1|4513.1|4521.6|4515.6|4522.6|4516.6|4519.1|4513.1|30
1731942620000|2024-11-18 15:10:20|4522.6|4516.6|4524.6|4518.6|4524.6|4518.6|4522.6|4516.6|19
1731942630000|2024-11-18 15:10:30|4524.7|4518.7|4525.6|4519.6|4525.6|4519.6|4524.7|4518.7|4
1731942640000|2024-11-18 15:10:40|4527.1|4521.1|4523.2|4517.2|4527.1|4521.1|4523.1|4517.1|95
1731942650000|2024-11-18 15:10:50|4524.1|4518.1|4520.1|4514.1|4524.1|4518.1|4519.1|4513.1|15
1731942660000|2024-11-18 15:11:00|4520.6|4514.6|4521.1|4515.1|4521.1|4515.1|4520.6|4514.6|9
1731942670000|2024-11-18 15:11:10|4520.6|4514.6|4521.6|4515.6|4521.6|4515.6|4520.6|4514.6|3
1731942680000|2024-11-18 15:11:20|4521.5|4515.5|4521.6|4515.6|4521.6|4515.6|4521.5|4515.5|3
1731942690000|2024-11-18 15:11:30|4519|4513|4510|4504|4519|4513|4509.5|4503.5|88
1731942700000|2024-11-18 15:11:40|4511|4505|4513|4507|4513.5|4507.5|4511|4505|7
1731942710000|2024-11-18 15:11:50|4512|4506|4511|4505|4512.5|4506.5|4511|4505|8
1731942720000|2024-11-18 15:12:00|4511.5|4505.5|4514.5|4508.5|4514.5|4508.5|4511.5|4505.5|7
1731942730000|2024-11-18 15:12:10|4515|4509|4514|4508|4515|4509|4513|4507|4
1731942740000|2024-11-18 15:12:20|4514.5|4508.5|4517.5|4511.5|4517.5|4511.5|4514.5|4508.5|6
1731942750000|2024-11-18 15:12:30|4518|4512|4516.5|4510.5|4518|4512|4516.5|4510.5|5
1731942760000|2024-11-18 15:12:40|4517|4511|4517.9|4511.9|4518.5|4512.5|4517|4511|2
1731942770000|2024-11-18 15:12:50|4517.4|4511.4|4518.5|4512.5|4518.5|4512.5|4516.5|4510.5|9
1731942780000|2024-11-18 15:13:00|||||||||4
1731942790000|2024-11-18 15:13:10|4518.4|4512.4|4517.5|4511.5|4518.4|4512.4|4517|4511|2
1731942800000|2024-11-18 15:13:20|4518|4512|4514|4508|4518|4512|4514|4508|16
1731942810000|2024-11-18 15:13:30|4514.5|4508.5|4518|4512|4518.5|4512.5|4514.5|4508.5|7
1731942820000|2024-11-18 15:13:40|4517.5|4511.5|4521|4515|4521.5|4515.5|4517.5|4511.5|15
1731942830000|2024-11-18 15:13:50|4520.5|4514.5|4524|4518|4524|4518|4520|4514|64
1731942840000|2024-11-18 15:14:00|4524.1|4518.1|4527.6|4521.6|4527.6|4521.6|4524.1|4518.1|13
1731942850000|2024-11-18 15:14:10|4528.1|4522.1|4526.6|4520.6|4528.1|4522.1|4526.6|4520.6|9
1731942860000|2024-11-18 15:14:20|4526.5|4520.5|4524.6|4518.6|4526.5|4520.5|4524.1|4518.1|1
1731942870000|2024-11-18 15:14:30|4524.1|4518.1|4526.6|4520.6|4526.6|4520.6|4524.1|4518.1|12
1731942880000|2024-11-18 15:14:40|4526.1|4520.1|4528.1|4522.1|4528.1|4522.1|4526.1|4520.1|4
1731942890000|2024-11-18 15:14:50|4528|4522|4526|4520|4528|4522|4526|4520|15
1731942900000|2024-11-18 15:15:00|4525.1|4519.1|4526.6|4520.6|4527.1|4521.1|4525.1|4519.1|8
1731942910000|2024-11-18 15:15:10|4527.1|4521.1|4528.6|4522.6|4529.6|4523.6|4527.1|4521.1|35
1731942920000|2024-11-18 15:15:20|4529.1|4523.1|4528|4522|4529.1|4523.1|4527.5|4521.5|9
1731942930000|2024-11-18 15:15:30|4528.1|4522.1|4522.1|4516.1|4529|4523|4522|4516|9
1731942940000|2024-11-18 15:15:40|4522.5|4516.5|4524.1|4518.1|4524.6|4518.6|4522.5|4516.5|2
1731942950000|2024-11-18 15:15:50|4524.6|4518.6|4523.6|4517.6|4524.6|4518.6|4523.1|4517.1|7
1731942960000|2024-11-18 15:16:00|4523.7|4517.7|4524.1|4518.1|4524.6|4518.6|4523.7|4517.7|5
1731942970000|2024-11-18 15:16:10|4524.6|4518.6|4528.6|4522.6|4528.6|4522.6|4524.6|4518.6|15
1731942980000|2024-11-18 15:16:20|4528.1|4522.1|4527.1|4521.1|4528.6|4522.6|4527.1|4521.1|7
1731942990000|2024-11-18 15:16:30|4526.6|4520.6|4527.6|4521.6|4528.1|4522.1|4526.6|4520.6|2
1731943000000|2024-11-18 15:16:40|4526.1|4520.1|4525.5|4519.5|4526.6|4520.6|4525.1|4519.1|4
1731943010000|2024-11-18 15:16:50|4525.4|4519.4|4521.1|4515.1|4525.4|4519.4|4521.1|4515.1|17
1731943020000|2024-11-18 15:17:00|4521|4515|4517|4511|4521|4515|4517|4511|18
1731943030000|2024-11-18 15:17:10|4516|4510|4518.5|4512.5|4519|4513|4515.5|4509.5|59
1731943040000|2024-11-18 15:17:20|4519.5|4513.5|4518|4512|4520.4|4514.4|4518|4512|11
1731943050000|2024-11-18 15:17:30|4518.1|4512.1|4520|4514|4520.5|4514.5|4518.1|4512.1|15
1731943060000|2024-11-18 15:17:40|4519.5|4513.5|4518.5|4512.5|4520|4514|4518|4512|7
1731943070000|2024-11-18 15:17:50|4520|4514|4520|4514|4520|4514|4519.5|4513.5|11
1731943080000|2024-11-18 15:18:00|4519.5|4513.5|4520.5|4514.5|4520.5|4514.5|4518|4512|5
1731943090000|2024-11-18 15:18:10|4520|4514|4523.9|4517.9|4524.5|4518.5|4520|4514|32
1731943100000|2024-11-18 15:18:20|4523.5|4517.5|4528|4522|4528|4522|4523.5|4517.5|13
1731943110000|2024-11-18 15:18:30|4527.5|4521.5|4528|4522|4528.5|4522.5|4526.5|4520.5|7
1731943120000|2024-11-18 15:18:40|4527.9|4521.9|4528|4522|4528.5|4522.5|4527.5|4521.5|17
1731943130000|2024-11-18 15:18:50|4528.5|4522.5|4529|4523|4529.5|4523.5|4528.5|4522.5|4
1731943140000|2024-11-18 15:19:00|4527.5|4521.5|4528|4522|4530.5|4524.5|4527.5|4521.5|27
1731943150000|2024-11-18 15:19:10|4528.5|4522.5|4530|4524|4530.5|4524.5|4528|4522|9
1731943160000|2024-11-18 15:19:20|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|3
1731943170000|2024-11-18 15:19:30|4528.4|4522.4|4529|4523|4529|4523|4528|4522|2
1731943180000|2024-11-18 15:19:40|4529.5|4523.5|4529|4523|4529.5|4523.5|4529|4523|2
1731943190000|2024-11-18 15:19:50|4529.5|4523.5|4529|4523|4529.5|4523.5|4529|4523|8
1731943200000|2024-11-18 15:20:00|4528|4522|4528|4522|4528|4522|4528|4522|5
1731943210000|2024-11-18 15:20:10|4528.5|4522.5|4530.5|4524.5|4530.5|4524.5|4528|4522|31
1731943220000|2024-11-18 15:20:20|4530|4524|4530.5|4524.5|4531|4525|4530|4524|12
1731943230000|2024-11-18 15:20:30|4531.5|4525.5|4531|4525|4531.5|4525.5|4530.5|4524.5|5
1731943240000|2024-11-18 15:20:40|4531.5|4525.5|4531|4525|4533.5|4527.5|4531|4525|14
1731943250000|2024-11-18 15:20:50|4530.5|4524.5|4530.5|4524.5|4531|4525|4530|4524|4
1731943260000|2024-11-18 15:21:00|4530|4524|4530.5|4524.5|4530.5|4524.5|4529.5|4523.5|7
1731943270000|2024-11-18 15:21:10|4530|4524|4533.6|4527.6|4533.6|4527.6|4530|4524|14
1731943280000|2024-11-18 15:21:20|4533.5|4527.5|4532.5|4526.5|4534.5|4528.5|4532.5|4526.5|4
1731943290000|2024-11-18 15:21:30|4533|4527|4532|4526|4533|4527|4532|4526|0
1731943300000|2024-11-18 15:21:40|4531.5|4525.5|4532|4526|4532|4526|4531|4525|3
1731943310000|2024-11-18 15:21:50|4532.5|4526.5|4531.5|4525.5|4532.5|4526.5|4530|4524|23
1731943320000|2024-11-18 15:22:00|4531|4525|4530|4524|4531.5|4525.5|4530|4524|4
1731943330000|2024-11-18 15:22:10|4530.5|4524.5|4531|4525|4531.5|4525.5|4530|4524|3
1731943340000|2024-11-18 15:22:20|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1731943350000|2024-11-18 15:22:30|4531|4525|4530|4524|4531.5|4525.5|4530|4524|5
1731943360000|2024-11-18 15:22:40|4529.5|4523.5|4530|4524|4530.5|4524.5|4529.5|4523.5|3
1731943370000|2024-11-18 15:22:50|4530.5|4524.5|4531|4525|4531|4525|4530.5|4524.5|3
1731943380000|2024-11-18 15:23:00|4531.1|4525.1|4530|4524|4532|4526|4530|4524|16
1731943390000|2024-11-18 15:23:10|4530.1|4524.1|4530|4524|4531.1|4525.1|4530|4524|26
1731943400000|2024-11-18 15:23:20|4530.1|4524.1|4529.6|4523.6|4530.6|4524.6|4529.5|4523.5|18
1731943410000|2024-11-18 15:23:30|4530|4524|4531|4525|4531.5|4525.5|4529.5|4523.5|1
1731943420000|2024-11-18 15:23:40|4531.5|4525.5|4532|4526|4532.5|4526.5|4530.6|4524.6|3
1731943430000|2024-11-18 15:23:50|4532.5|4526.5|4531.6|4525.6|4532.6|4526.6|4531.6|4525.6|10
1731943440000|2024-11-18 15:24:00|4531.5|4525.5|4527.6|4521.6|4531.5|4525.5|4527.1|4521.1|23
1731943450000|2024-11-18 15:24:10|4528.1|4522.1|4528|4522|4529|4523|4528|4522|6
1731943460000|2024-11-18 15:24:20|4527.6|4521.6|4529|4523|4530|4524|4527.1|4521.1|4
1731943470000|2024-11-18 15:24:30|4528.5|4522.5|4526.5|4520.5|4528.5|4522.5|4526.5|4520.5|15
1731943480000|2024-11-18 15:24:40|4526|4520|4526.5|4520.5|4527.6|4521.6|4525.6|4519.6|4
1731943490000|2024-11-18 15:24:50|4526.1|4520.1|4523|4517|4526.6|4520.6|4523|4517|14
1731943500000|2024-11-18 15:25:00|4523.1|4517.1|4521.1|4515.1|4523.1|4517.1|4521|4515|28
1731943510000|2024-11-18 15:25:10|4520.6|4514.6|4521.6|4515.6|4521.6|4515.6|4519.6|4513.6|5
1731943520000|2024-11-18 15:25:20|4522.5|4516.5|4522.5|4516.5|4523.6|4517.6|4522.5|4516.5|17
1731943530000|2024-11-18 15:25:30|4522.6|4516.6|4523|4517|4523|4517|4522|4516|1
1731943540000|2024-11-18 15:25:40|4523.1|4517.1|4523.6|4517.6|4523.6|4517.6|4522.5|4516.5|12
1731943550000|2024-11-18 15:25:50|4523.1|4517.1|4522.1|4516.1|4523.6|4517.6|4522.1|4516.1|9
1731943560000|2024-11-18 15:26:00|4522.5|4516.5|4521.1|4515.1|4523.1|4517.1|4520|4514|7
1731943570000|2024-11-18 15:26:10|4521.6|4515.6|4521|4515|4521.6|4515.6|4520.6|4514.6|4
1731943580000|2024-11-18 15:26:20|4521.1|4515.1|4521.1|4515.1|4521.6|4515.6|4521|4515|5
1731943590000|2024-11-18 15:26:30|4521.6|4515.6|4522|4516|4523.5|4517.5|4521.6|4515.6|10
1731943600000|2024-11-18 15:26:40|4521.6|4515.6|4522|4516|4522.1|4516.1|4521.1|4515.1|2
1731943610000|2024-11-18 15:26:50|4522.1|4516.1|4521.1|4515.1|4522.1|4516.1|4521.1|4515.1|2
1731943620000|2024-11-18 15:27:00|4521.6|4515.6|4522.1|4516.1|4523.6|4517.6|4521.6|4515.6|19
1731943630000|2024-11-18 15:27:10|4522.2|4516.2|4525.6|4519.6|4525.6|4519.6|4522.2|4516.2|2
1731943650000|2024-11-18 15:27:30|4526|4520|4524.6|4518.6|4526|4520|4523.5|4517.5|11
1731943660000|2024-11-18 15:27:40|4524.5|4518.5|4524|4518|4524.5|4518.5|4523.6|4517.6|0
1731943670000|2024-11-18 15:27:50|4523.6|4517.6|4523.6|4517.6|4524.5|4518.5|4523.5|4517.5|3
1731943680000|2024-11-18 15:28:00|4524.1|4518.1|4525.1|4519.1|4525.6|4519.6|4524.1|4518.1|19
1731943690000|2024-11-18 15:28:10|4524.6|4518.6|4525.6|4519.6|4525.6|4519.6|4524.6|4518.6|10
1731943700000|2024-11-18 15:28:20|4526.6|4520.6|4524.6|4518.6|4526.6|4520.6|4524.2|4518.2|9
1731943710000|2024-11-18 15:28:30|4524.1|4518.1|4524|4518|4524.1|4518.1|4524|4518|1
1731943720000|2024-11-18 15:28:40|4523.5|4517.5|4519.5|4513.5|4523.5|4517.5|4519.5|4513.5|7
1731943730000|2024-11-18 15:28:50|4518.5|4512.5|4518|4512|4518.5|4512.5|4517.6|4511.6|11
1731943740000|2024-11-18 15:29:00|4517.6|4511.6|4511|4505|4517.6|4511.6|4511|4505|100
1731943750000|2024-11-18 15:29:10|4510.5|4504.5|4511|4505|4511.5|4505.5|4509.5|4503.5|10
1731943760000|2024-11-18 15:29:20|4511.5|4505.5|4513|4507|4513.5|4507.5|4511.5|4505.5|7
1731943770000|2024-11-18 15:29:30|4512.5|4506.5|4516.5|4510.5|4517|4511|4512.5|4506.5|28
1731943780000|2024-11-18 15:29:40|4516|4510|4513.5|4507.5|4516.5|4510.5|4512.5|4506.5|7
1731943790000|2024-11-18 15:29:50|4513|4507|4514.5|4508.5|4514.5|4508.5|4513|4507|7
1731943800000|2024-11-18 15:30:00|4516|4510|4514.5|4508.5|4516|4510|4514.5|4508.5|4
1731943810000|2024-11-18 15:30:10|4513.5|4507.5|4514.5|4508.5|4515|4509|4513.5|4507.5|8
1731943820000|2024-11-18 15:30:20|4515|4509|4513|4507|4515|4509|4511.5|4505.5|13
1731943830000|2024-11-18 15:30:30|4512.5|4506.5|4513|4507|4514.5|4508.5|4512.5|4506.5|3
1731943840000|2024-11-18 15:30:40|4512.5|4506.5|4514.5|4508.5|4514.5|4508.5|4512.5|4506.5|11
1731943850000|2024-11-18 15:30:50|4514|4508|4509.5|4503.5|4514|4508|4509.5|4503.5|21
1731943860000|2024-11-18 15:31:00|4510.5|4504.5|4510.5|4504.5|4513.5|4507.5|4510.5|4504.5|19
1731943870000|2024-11-18 15:31:10|4511|4505|4511.5|4505.5|4512.5|4506.5|4511|4505|11
1731943880000|2024-11-18 15:31:20|4510.5|4504.5|4511.5|4505.5|4511.5|4505.5|4509.5|4503.5|20
1731943890000|2024-11-18 15:31:30|4512|4506|4515|4509|4515|4509|4512|4506|12
1731943900000|2024-11-18 15:31:40|4514.9|4508.9|4514|4508|4515|4509|4513|4507|10
1731943910000|2024-11-18 15:31:50|4514.5|4508.5|4514|4508|4514.5|4508.5|4512.6|4506.6|3
1731943920000|2024-11-18 15:32:00|4513.5|4507.5|4513|4507|4514|4508|4512.5|4506.5|28
1731943930000|2024-11-18 15:32:10|4512|4506|4513|4507|4513|4507|4511|4505|11
1731943940000|2024-11-18 15:32:20|4512.5|4506.5|4512.5|4506.5|4513|4507|4512.5|4506.5|0
1731943950000|2024-11-18 15:32:30|4513|4507|4512.5|4506.5|4513|4507|4512.5|4506.5|2
1731943970000|2024-11-18 15:32:50|4511.5|4505.5|4512|4506|4512|4506|4511.5|4505.5|12
1731943980000|2024-11-18 15:33:00|4511.5|4505.5|4511|4505|4511.5|4505.5|4511|4505|4
1731943990000|2024-11-18 15:33:10|4511.5|4505.5|4511|4505|4512|4506|4511|4505|6
1731944000000|2024-11-18 15:33:20|4511.5|4505.5|4513|4507|4513.5|4507.5|4511|4505|6
1731944010000|2024-11-18 15:33:30|4512.5|4506.5|4513.5|4507.5|4513.5|4507.5|4511|4505|11
1731944020000|2024-11-18 15:33:40|4513|4507|4513|4507|4513.5|4507.5|4513|4507|5
1731944030000|2024-11-18 15:33:50|4512.5|4506.5|4510.5|4504.5|4512.5|4506.5|4510.5|4504.5|2
1731944040000|2024-11-18 15:34:00|4511|4505|4510.5|4504.5|4511|4505|4510.5|4504.5|5
1731944050000|2024-11-18 15:34:10|4511.5|4505.5|4511|4505|4511.5|4505.5|4510.5|4504.5|7
1731944060000|2024-11-18 15:34:20|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|4509.5|4503.5|3
1731944070000|2024-11-18 15:34:30|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|10
1731944080000|2024-11-18 15:34:40|4510|4504|4510|4504|4510|4504|4510|4504|16
1731944090000|2024-11-18 15:34:50|4510.5|4504.5|4511|4505|4513|4507|4510|4504|20
1731944100000|2024-11-18 15:35:00|4511.5|4505.5|4509.5|4503.5|4512.5|4506.5|4509.5|4503.5|8
1731944110000|2024-11-18 15:35:10|4510|4504|4509.5|4503.5|4510|4504|4509.5|4503.5|8
1731944120000|2024-11-18 15:35:20|4510|4504|4511.5|4505.5|4511.5|4505.5|4510|4504|6
1731944130000|2024-11-18 15:35:30|4510.5|4504.5|4512|4506|4512.5|4506.5|4510.5|4504.5|7
1731944140000|2024-11-18 15:35:40|4512.5|4506.5|4513|4507|4513|4507|4511.5|4505.5|3
1731944150000|2024-11-18 15:35:50|4512.5|4506.5|4511|4505|4512.5|4506.5|4511|4505|7
1731944160000|2024-11-18 15:36:00|4511.5|4505.5|4510.5|4504.5|4511.5|4505.5|4510.5|4504.5|3
1731944170000|2024-11-18 15:36:10|4511.5|4505.5|4511.5|4505.5|4512.5|4506.5|4511.5|4505.5|3
1731944180000|2024-11-18 15:36:20|4513.5|4507.5|4512|4506|4514|4508|4511.5|4505.5|11
1731944190000|2024-11-18 15:36:30|4512.5|4506.5|4513|4507|4513.1|4507.1|4512|4506|4
1731944200000|2024-11-18 15:36:40|4513.5|4507.5|4513|4507|4513.5|4507.5|4512.5|4506.5|7
1731944210000|2024-11-18 15:36:50|4512.5|4506.5|4512|4506|4513|4507|4511.6|4505.6|2
1731944220000|2024-11-18 15:37:00|4512.5|4506.5|4512.5|4506.5|4513.5|4507.5|4512.5|4506.5|13
1731944230000|2024-11-18 15:37:10|4513|4507|4515.5|4509.5|4516.1|4510.1|4513|4507|23
1731944240000|2024-11-18 15:37:20|4516|4510|4516|4510|4516|4510|4516|4510|3
1731944250000|2024-11-18 15:37:30|4515.5|4509.5|4513.5|4507.5|4515.5|4509.5|4513|4507|20
1731944260000|2024-11-18 15:37:40|4513|4507|4514.5|4508.5|4514.5|4508.5|4513|4507|2
1731944270000|2024-11-18 15:37:50|4514|4508|4513.5|4507.5|4514|4508|4513.5|4507.5|7
1731944280000|2024-11-18 15:38:00|4514|4508|4513.5|4507.5|4514|4508|4512.5|4506.5|54
1731944290000|2024-11-18 15:38:10|4514|4508|4513|4507|4514.5|4508.5|4512.9|4506.9|56
1731944300000|2024-11-18 15:38:20|4513.5|4507.5|4513|4507|4513.5|4507.5|4512|4506|76
1731944310000|2024-11-18 15:38:30|4513.5|4507.5|4513|4507|4513.5|4507.5|4513|4507|6
1731944320000|2024-11-18 15:38:40|4513.5|4507.5|4514|4508|4514|4508|4513.5|4507.5|9
1731944330000|2024-11-18 15:38:50|4513.5|4507.5|4514|4508|4514|4508|4513.5|4507.5|1
1731944340000|2024-11-18 15:39:00|||||||||1
1731944350000|2024-11-18 15:39:10|4514.1|4508.1|4514.5|4508.5|4514.5|4508.5|4514|4508|21
1731944360000|2024-11-18 15:39:20|4514|4508|4514.5|4508.5|4514.5|4508.5|4514|4508|3
1731944370000|2024-11-18 15:39:30|4515|4509|4517.5|4511.5|4518|4512|4515|4509|14
1731944380000|2024-11-18 15:39:40|4518|4512|4517|4511|4518|4512|4517|4511|6
1731944390000|2024-11-18 15:39:50|4516.5|4510.5|4519.5|4513.5|4520|4514|4515.5|4509.5|20
1731944400000|2024-11-18 15:40:00|4518.5|4512.5|4518.5|4512.5|4519|4513|4518.5|4512.5|7
1731944410000|2024-11-18 15:40:10|4519.5|4513.5|4518.5|4512.5|4519.5|4513.5|4518.5|4512.5|2
1731944420000|2024-11-18 15:40:20|4518|4512|4517|4511|4518|4512|4516.5|4510.5|16
1731944430000|2024-11-18 15:40:30|4516.5|4510.5|4515.5|4509.5|4516.5|4510.5|4515.5|4509.5|1
1731944440000|2024-11-18 15:40:40|||||||||2
1731944450000|2024-11-18 15:40:50|4515.6|4509.6|4515.5|4509.5|4516|4510|4515.5|4509.5|5
1731944460000|2024-11-18 15:41:00|4514.5|4508.5|4513.5|4507.5|4514.5|4508.5|4513.5|4507.5|10
1731944470000|2024-11-18 15:41:10|4512.5|4506.5|4513.5|4507.5|4513.5|4507.5|4512.5|4506.5|9
1731944480000|2024-11-18 15:41:20|4513.6|4507.6|4514.5|4508.5|4514.5|4508.5|4513.6|4507.6|3
1731944490000|2024-11-18 15:41:30|4513.5|4507.5|4515|4509|4515.5|4509.5|4513.5|4507.5|9
1731944500000|2024-11-18 15:41:40|4514|4508|4513.5|4507.5|4515|4509|4513.5|4507.5|4
1731944510000|2024-11-18 15:41:50|4515.5|4509.5|4515|4509|4515.5|4509.5|4515|4509|1
1731944520000|2024-11-18 15:42:00|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4
1731944530000|2024-11-18 15:42:10|4514.6|4508.6|4516.5|4510.5|4516.5|4510.5|4514.6|4508.6|10
1731944540000|2024-11-18 15:42:20|4517|4511|4518|4512|4518|4512|4515.5|4509.5|215
1731944550000|2024-11-18 15:42:30|4517.9|4511.9|4517|4511|4517.9|4511.9|4517|4511|2
1731944560000|2024-11-18 15:42:40|||||||||3
1731944570000|2024-11-18 15:42:50|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4
1731944580000|2024-11-18 15:43:00|4518|4512|4516.5|4510.5|4518.5|4512.5|4516.5|4510.5|5
1731944590000|2024-11-18 15:43:10|4517|4511|4517.5|4511.5|4517.5|4511.5|4517|4511|5
1731944600000|2024-11-18 15:43:20|4517|4511|4516.5|4510.5|4517|4511|4516.5|4510.5|2
1731944620000|2024-11-18 15:43:40|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4514.5|4508.5|2
1731944630000|2024-11-18 15:43:50|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516|4510|5
1731944640000|2024-11-18 15:44:00|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|3
1731944650000|2024-11-18 15:44:10|4516.5|4510.5|4514.5|4508.5|4516.5|4510.5|4514.5|4508.5|13
1731944660000|2024-11-18 15:44:20|4514|4508|4513.5|4507.5|4514|4508|4512.5|4506.5|4
1731944670000|2024-11-18 15:44:30|4513|4507|4513|4507|4513.5|4507.5|4512.5|4506.5|7
1731944680000|2024-11-18 15:44:40|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|8
1731944690000|2024-11-18 15:44:50|4512.6|4506.6|4513.5|4507.5|4514|4508|4512.6|4506.6|2
1731944700000|2024-11-18 15:45:00|4513.6|4507.6|4514.5|4508.5|4514.5|4508.5|4513.5|4507.5|15
1731944710000|2024-11-18 15:45:10|4514|4508|4514|4508|4514.5|4508.5|4514|4508|4
1731944720000|2024-11-18 15:45:20|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|1
1731944730000|2024-11-18 15:45:30|||||||||3
1731944740000|2024-11-18 15:45:40|4514|4508|4515.5|4509.5|4516.5|4510.5|4514|4508|11
1731944750000|2024-11-18 15:45:50|4515|4509|4515|4509|4515.5|4509.5|4514.5|4508.5|10
1731944760000|2024-11-18 15:46:00|4514.5|4508.5|4513.5|4507.5|4515.5|4509.5|4513.5|4507.5|5
1731944770000|2024-11-18 15:46:10|4512.5|4506.5|4513.5|4507.5|4513.5|4507.5|4512.5|4506.5|9
1731944780000|2024-11-18 15:46:20|4514|4508|4514.5|4508.5|4515.5|4509.5|4514|4508|9
1731944790000|2024-11-18 15:46:30|4515|4509|4515.5|4509.5|4515.5|4509.5|4514.5|4508.5|0
1731944800000|2024-11-18 15:46:40|4515|4509|4515|4509|4515.5|4509.5|4514.5|4508.5|3
1731944810000|2024-11-18 15:46:50|4514.5|4508.5|4512.5|4506.5|4515.5|4509.5|4512.1|4506.1|26
1731944820000|2024-11-18 15:47:00|4513|4507|4513|4507|4513|4507|4513|4507|12
1731944830000|2024-11-18 15:47:10|4513.5|4507.5|4513|4507|4513.5|4507.5|4512.5|4506.5|2
1731944840000|2024-11-18 15:47:20|4512.5|4506.5|4513|4507|4513|4507|4512.5|4506.5|3
1731944850000|2024-11-18 15:47:30|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|2
1731944860000|2024-11-18 15:47:40|4512.1|4506.1|4512.5|4506.5|4512.5|4506.5|4512.1|4506.1|13
1731944870000|2024-11-18 15:47:50|4512|4506|4511.5|4505.5|4512|4506|4511.5|4505.5|9
1731944880000|2024-11-18 15:48:00|4511.6|4505.6|4514|4508|4514.5|4508.5|4511.6|4505.6|13
1731944890000|2024-11-18 15:48:10|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|9
1731944900000|2024-11-18 15:48:20|4515.5|4509.5|4515|4509|4515.5|4509.5|4515|4509|5
1731944910000|2024-11-18 15:48:30|4514.5|4508.5|4515|4509|4515|4509|4514.5|4508.5|4
1731944920000|2024-11-18 15:48:40|4514.5|4508.5|4515|4509|4515.5|4509.5|4514.5|4508.5|1
1731944930000|2024-11-18 15:48:50|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4
1731944940000|2024-11-18 15:49:00|4515.5|4509.5|4513|4507|4515.5|4509.5|4512.5|4506.5|13
1731944950000|2024-11-18 15:49:10|4513.1|4507.1|4515|4509|4515|4509|4513.1|4507.1|9
1731944960000|2024-11-18 15:49:20|4513|4507|4514.5|4508.5|4515|4509|4513|4507|15
1731944970000|2024-11-18 15:49:30|4514.6|4508.6|4515.5|4509.5|4516|4510|4514.5|4508.5|10
1731944980000|2024-11-18 15:49:40|4515|4509|4515.5|4509.5|4515.6|4509.6|4515|4509|4
1731944990000|2024-11-18 15:49:50|4515|4509|4515.5|4509.5|4515.5|4509.5|4514.5|4508.5|2
1731945000000|2024-11-18 15:50:00|4515|4509|4515|4509|4515.5|4509.5|4514.5|4508.5|5
1731945010000|2024-11-18 15:50:10|4515.1|4509.1|4515|4509|4515.5|4509.5|4514.5|4508.5|13
1731945020000|2024-11-18 15:50:20|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|1
1731945030000|2024-11-18 15:50:30|4514|4508|4512.5|4506.5|4514|4508|4512.5|4506.5|8
1731945040000|2024-11-18 15:50:40|4513|4507|4512.5|4506.5|4513|4507|4512.5|4506.5|7
1731945050000|2024-11-18 15:50:50|4511.5|4505.5|4509|4503|4511.5|4505.5|4507.4|4501.4|28
1731945060000|2024-11-18 15:51:00|4508.9|4502.9|4508.9|4502.9|4509.4|4503.4|4508.5|4502.5|3
1731945070000|2024-11-18 15:51:10|4509|4503|4509.5|4503.5|4509.5|4503.5|4509|4503|5
1731945080000|2024-11-18 15:51:20|4509.9|4503.9|4509.5|4503.5|4509.9|4503.9|4509.5|4503.5|2
1731945090000|2024-11-18 15:51:30|4509.4|4503.4|4509.4|4503.4|4509.9|4503.9|4509.4|4503.4|5
1731945100000|2024-11-18 15:51:40|4509.5|4503.5|4509.4|4503.4|4509.9|4503.9|4508.9|4502.9|9
1731945110000|2024-11-18 15:51:50|4509|4503|4508.5|4502.5|4509.4|4503.4|4508.4|4502.4|7
1731945120000|2024-11-18 15:52:00|4508.4|4502.4|4506.4|4500.4|4508.4|4502.4|4506.4|4500.4|12
1731945130000|2024-11-18 15:52:10|||||||||5
1731945140000|2024-11-18 15:52:20|4506.5|4500.5|4509|4503|4509|4503|4506.5|4500.5|46
1731945150000|2024-11-18 15:52:30|4509.4|4503.4|4508.5|4502.5|4509.4|4503.4|4508.5|4502.5|5
1731945160000|2024-11-18 15:52:40|4508|4502|4508.5|4502.5|4509.5|4503.5|4508|4502|6
1731945170000|2024-11-18 15:52:50|4508|4502|4508.5|4502.5|4508.5|4502.5|4508|4502|5
1731945180000|2024-11-18 15:53:00|4508.4|4502.4|4510|4504|4510|4504|4508.4|4502.4|3
1731945190000|2024-11-18 15:53:10|4509.9|4503.9|4510.4|4504.4|4510.5|4504.5|4509.9|4503.9|5
1731945200000|2024-11-18 15:53:20|4510.5|4504.5|4509|4503|4510.5|4504.5|4509|4503|4
1731945210000|2024-11-18 15:53:30|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|6
1731945220000|2024-11-18 15:53:40|4509.4|4503.4|4508.5|4502.5|4509.4|4503.4|4508.5|4502.5|3
1731945230000|2024-11-18 15:53:50|4509|4503|4510.5|4504.5|4510.5|4504.5|4509|4503|3
1731945240000|2024-11-18 15:54:00|4510|4504|4509.5|4503.5|4510|4504|4509.5|4503.5|14
1731945250000|2024-11-18 15:54:10|4509.9|4503.9|4510|4504|4510|4504|4509.5|4503.5|3
1731945260000|2024-11-18 15:54:20|4509.9|4503.9|4509|4503|4510|4504|4508.5|4502.5|12
1731945270000|2024-11-18 15:54:30|4509.5|4503.5|4509|4503|4509.5|4503.5|4509|4503|2
1731945280000|2024-11-18 15:54:40|4509.5|4503.5|4507.9|4501.9|4510|4504|4507.9|4501.9|6
1731945290000|2024-11-18 15:54:50|4508|4502|4508|4502|4508.5|4502.5|4507.9|4501.9|5
1731945300000|2024-11-18 15:55:00|4507.5|4501.5|4508.5|4502.5|4508.5|4502.5|4507.5|4501.5|43
1731945310000|2024-11-18 15:55:10|4508|4502|4508.5|4502.5|4508.5|4502.5|4507.5|4501.5|1
1731945320000|2024-11-18 15:55:20|4508|4502|4508|4502|4508|4502|4508|4502|1
1731945330000|2024-11-18 15:55:30|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|2
1731945340000|2024-11-18 15:55:40|4507|4501|4507.5|4501.5|4507.5|4501.5|4507|4501|9
1731945350000|2024-11-18 15:55:50|4507|4501|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|4
1731945360000|2024-11-18 15:56:00|4503.4|4497.4|4500.9|4494.9|4503.4|4497.4|4500.9|4494.9|6
1731945370000|2024-11-18 15:56:10|4500.4|4494.4|4503|4497|4503|4497|4499.9|4493.9|31
1731945380000|2024-11-18 15:56:20|4502.5|4496.5|4502.5|4496.5|4503|4497|4502.5|4496.5|1
1731945400000|2024-11-18 15:56:40|4504|4498|4503|4497|4504.5|4498.5|4503|4497|21
1731945410000|2024-11-18 15:56:50|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|0
1731945420000|2024-11-18 15:57:00|||||||||1
1731945430000|2024-11-18 15:57:10|||||||||1
1731945440000|2024-11-18 15:57:20|4504|4498|4503.5|4497.5|4504|4498|4503.5|4497.5|0
1731945450000|2024-11-18 15:57:30|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|4502.5|4496.5|2
1731945460000|2024-11-18 15:57:40|4502|4496|4502.5|4496.5|4502.5|4496.5|4501.5|4495.5|2
1731945470000|2024-11-18 15:57:50|4502|4496|4500|4494|4502|4496|4500|4494|9
1731945480000|2024-11-18 15:58:00|4499.5|4493.5|4501|4495|4501|4495|4498.5|4492.5|7
1731945490000|2024-11-18 15:58:10|4500|4494|4500.5|4494.5|4500.5|4494.5|4500|4494|5
1731945500000|2024-11-18 15:58:20|4499.5|4493.5|4498.5|4492.5|4499.5|4493.5|4498.5|4492.5|6
1731945510000|2024-11-18 15:58:30|4499.5|4493.5|4502|4496|4502|4496|4499.5|4493.5|6
1731945520000|2024-11-18 15:58:40|4501.5|4495.5|4501.5|4495.5|4502|4496|4501|4495|4
1731945530000|2024-11-18 15:58:50|4502.5|4496.5|4501.5|4495.5|4502.5|4496.5|4501.5|4495.5|5
1731945540000|2024-11-18 15:59:00|||||||||3
1731945550000|2024-11-18 15:59:10|4502.5|4496.5|4503|4497|4503|4497|4501.5|4495.5|7
1731945560000|2024-11-18 15:59:20|4502.5|4496.5|4504|4498|4504|4498|4502.5|4496.5|7
1731945570000|2024-11-18 15:59:30|4504.5|4498.5|4505.5|4499.5|4505.5|4499.5|4504|4498|5
1731945580000|2024-11-18 15:59:40|4506|4500|4506|4500|4506.5|4500.5|4506|4500|4
1731945590000|2024-11-18 15:59:50|4506.5|4500.5|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|11
1731945600000|2024-11-18 16:00:00|4506.4|4500.4|4507|4501|4508|4502|4505.5|4499.5|12
1731945610000|2024-11-18 16:00:10|4507.5|4501.5|4507|4501|4507.5|4501.5|4507|4501|2
1731945620000|2024-11-18 16:00:20|4507.5|4501.5|4509|4503|4509.5|4503.5|4507.5|4501.5|11
1731945630000|2024-11-18 16:00:30|4508.5|4502.5|4509|4503|4509|4503|4508.5|4502.5|1
1731945640000|2024-11-18 16:00:40|4508.5|4502.5|4508|4502|4509|4503|4508|4502|5
1731945650000|2024-11-18 16:00:50|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507|4501|13
1731945660000|2024-11-18 16:01:00|4507|4501|4507|4501|4507.5|4501.5|4507|4501|8
1731945670000|2024-11-18 16:01:10|4507.5|4501.5|4507|4501|4508|4502|4506.5|4500.5|9
1731945680000|2024-11-18 16:01:20|4506.5|4500.5|4509|4503|4509|4503|4506.5|4500.5|7
1731945690000|2024-11-18 16:01:30|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508|4502|7
1731945700000|2024-11-18 16:01:40|4507.5|4501.5|4508|4502|4508|4502|4507.5|4501.5|3
1731945710000|2024-11-18 16:01:50|4508.5|4502.5|4506|4500|4509.5|4503.5|4505|4499|22
1731945720000|2024-11-18 16:02:00|4505|4499|4506.5|4500.5|4506.5|4500.5|4505|4499|6
1731945730000|2024-11-18 16:02:10|4507.5|4501.5|4506.5|4500.5|4507.5|4501.5|4505.5|4499.5|12
1731945740000|2024-11-18 16:02:20|||||||||2
1731945750000|2024-11-18 16:02:30|4507|4501|4505.5|4499.5|4507|4501|4505.5|4499.5|6
1731945760000|2024-11-18 16:02:40|4506|4500|4506.5|4500.5|4506.5|4500.5|4506|4500|10
1731945770000|2024-11-18 16:02:50|||||||||2
1731945780000|2024-11-18 16:03:00|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4504.5|4498.5|10
1731945790000|2024-11-18 16:03:10|4506|4500|4506|4500|4506|4500|4506|4500|4
1731945800000|2024-11-18 16:03:20|4507|4501|4507|4501|4507.5|4501.5|4507|4501|3
1731945810000|2024-11-18 16:03:30|4507.5|4501.5|4509|4503|4509|4503|4507.5|4501.5|14
1731945820000|2024-11-18 16:03:40|4509.5|4503.5|4507.5|4501.5|4510.3|4504.3|4507.5|4501.5|62
1731945830000|2024-11-18 16:03:50|4507.4|4501.4|4507.5|4501.5|4507.5|4501.5|4507|4501|2
1731945840000|2024-11-18 16:04:00|4508|4502|4509.5|4503.5|4509.5|4503.5|4508|4502|6
1731945850000|2024-11-18 16:04:10|4510|4504|4509|4503|4510.5|4504.5|4509|4503|13
1731945860000|2024-11-18 16:04:20|4509.5|4503.5|4516|4510|4516|4510|4509.5|4503.5|15
1731945870000|2024-11-18 16:04:30|4516.5|4510.5|4516|4510|4516.5|4510.5|4515.5|4509.5|2
1731945880000|2024-11-18 16:04:40|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|6
1731945890000|2024-11-18 16:04:50|4516|4510|4516.5|4510.5|4516.5|4510.5|4515.5|4509.5|6
1731945900000|2024-11-18 16:05:00|4516|4510|4515|4509|4516|4510|4514|4508|28
1731945910000|2024-11-18 16:05:10|4515.5|4509.5|4515.5|4509.5|4516.5|4510.5|4515.5|4509.5|4
1731945920000|2024-11-18 16:05:20|4515.6|4509.6|4515.5|4509.5|4516|4510|4515.5|4509.5|3
1731945930000|2024-11-18 16:05:30|4516|4510|4517|4511|4518.5|4512.5|4516|4510|39
1731945940000|2024-11-18 16:05:40|4517.1|4511.1|4517|4511|4517.5|4511.5|4517|4511|7
1731945950000|2024-11-18 16:05:50|||||||||3
1731945960000|2024-11-18 16:06:00|4517.5|4511.5|4520|4514|4520|4514|4517.5|4511.5|6
1731945970000|2024-11-18 16:06:10|4520.5|4514.5|4521|4515|4521|4515|4520.5|4514.5|6
1731945980000|2024-11-18 16:06:20|4521.1|4515.1|4520|4514|4521.5|4515.5|4520|4514|4
1731945990000|2024-11-18 16:06:30|4520.5|4514.5|4521.5|4515.5|4521.5|4515.5|4520.5|4514.5|15
1731946010000|2024-11-18 16:06:50|4522.5|4516.5|4523|4517|4523.5|4517.5|4521.5|4515.5|9
1731946020000|2024-11-18 16:07:00|4522.5|4516.5|4522.5|4516.5|4523|4517|4522|4516|11
1731946030000|2024-11-18 16:07:10|||||||||2
1731946040000|2024-11-18 16:07:20|4523.5|4517.5|4523.5|4517.5|4524.5|4518.5|4523.5|4517.5|19
1731946050000|2024-11-18 16:07:30|4523|4517|4522.5|4516.5|4523|4517|4522.5|4516.5|1
1731946060000|2024-11-18 16:07:40|4522|4516|4522|4516|4522|4516|4522|4516|2
1731946070000|2024-11-18 16:07:50|4522.5|4516.5|4519|4513|4522.5|4516.5|4518|4512|30
1731946080000|2024-11-18 16:08:00|4518.5|4512.5|4518.5|4512.5|4519.5|4513.5|4518|4512|12
1731946090000|2024-11-18 16:08:10|4518|4512|4517.5|4511.5|4518.5|4512.5|4517.5|4511.5|2
1731946100000|2024-11-18 16:08:20|4517|4511|4515|4509|4517|4511|4515|4509|2
1731946110000|2024-11-18 16:08:30|4515.5|4509.5|4514.5|4508.5|4516.5|4510.5|4514.5|4508.5|8
1731946120000|2024-11-18 16:08:40|4515|4509|4512|4506|4515|4509|4512|4506|4
1731946130000|2024-11-18 16:08:50|4512.5|4506.5|4512.5|4506.5|4513|4507|4512.5|4506.5|7
1731946140000|2024-11-18 16:09:00|4512|4506|4511|4505|4512.5|4506.5|4511|4505|13
1731946150000|2024-11-18 16:09:10|4511.5|4505.5|4513.5|4507.5|4513.5|4507.5|4511.5|4505.5|11
1731946160000|2024-11-18 16:09:20|||||||||3
1731946170000|2024-11-18 16:09:30|4511.5|4505.5|4512|4506|4512.5|4506.5|4511.5|4505.5|8
1731946180000|2024-11-18 16:09:40|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|0
1731946190000|2024-11-18 16:09:50|4513|4507|4513.5|4507.5|4513.5|4507.5|4513|4507|1
1731946200000|2024-11-18 16:10:00|4513.4|4507.4|4512.5|4506.5|4515.5|4509.5|4512.1|4506.1|45
1731946210000|2024-11-18 16:10:10|||||||||3
1731946220000|2024-11-18 16:10:20|4515|4509|4515|4509|4516.5|4510.5|4515|4509|18
1731946230000|2024-11-18 16:10:30|4515.5|4509.5|4514|4508|4515.5|4509.5|4514|4508|18
1731946240000|2024-11-18 16:10:40|4513.5|4507.5|4512.5|4506.5|4513.5|4507.5|4512.5|4506.5|5
1731946250000|2024-11-18 16:10:50|4513.5|4507.5|4513|4507|4513.5|4507.5|4513|4507|6
1731946260000|2024-11-18 16:11:00|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4512.5|4506.5|6
1731946270000|2024-11-18 16:11:10|4514.5|4508.5|4515|4509|4515.5|4509.5|4514.5|4508.5|11
1731946280000|2024-11-18 16:11:20|4514.5|4508.5|4514.5|4508.5|4515|4509|4514.5|4508.5|17
1731946290000|2024-11-18 16:11:30|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4
1731946300000|2024-11-18 16:11:40|4515|4509|4513|4507|4515|4509|4512.5|4506.5|10
1731946310000|2024-11-18 16:11:50|4512.6|4506.6|4513|4507|4513.5|4507.5|4512.6|4506.6|1
1731946320000|2024-11-18 16:12:00|4513.5|4507.5|4515|4509|4515|4509|4513.5|4507.5|61
1731946330000|2024-11-18 16:12:10|4515.5|4509.5|4517.1|4511.1|4518.1|4512.1|4515.5|4509.5|81
1731946340000|2024-11-18 16:12:20|4517.6|4511.6|4520.1|4514.1|4520.1|4514.1|4517.6|4511.6|215
1731946350000|2024-11-18 16:12:30|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|214
1731946360000|2024-11-18 16:12:40|4520.2|4514.2|4521.6|4515.6|4522.6|4516.6|4520.2|4514.2|2
1731946370000|2024-11-18 16:12:50|4521.1|4515.1|4520.6|4514.6|4521.1|4515.1|4520.6|4514.6|2
1731946380000|2024-11-18 16:13:00|4520.1|4514.1|4519.6|4513.6|4520.1|4514.1|4519.6|4513.6|3
1731946390000|2024-11-18 16:13:10|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|4519.1|4513.1|2
1731946400000|2024-11-18 16:13:20|4520.6|4514.6|4518.1|4512.1|4521.6|4515.6|4518.1|4512.1|230
1731946420000|2024-11-18 16:13:40|4517.6|4511.6|4518.6|4512.6|4518.6|4512.6|4517.6|4511.6|4
1731946430000|2024-11-18 16:13:50|4519.6|4513.6|4518.6|4512.6|4519.6|4513.6|4518.6|4512.6|8
1731946440000|2024-11-18 16:14:00|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|2
1731946450000|2024-11-18 16:14:10|||||||||2
1731946460000|2024-11-18 16:14:20|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|3
1731946470000|2024-11-18 16:14:30|4519.1|4513.1|4519.6|4513.6|4519.6|4513.6|4519.1|4513.1|2
1731946480000|2024-11-18 16:14:40|||||||||2
1731946490000|2024-11-18 16:14:50|4519.1|4513.1|4520.6|4514.6|4520.6|4514.6|4519.1|4513.1|12
1731946500000|2024-11-18 16:15:00|4519.6|4513.6|4519.6|4513.6|4520.1|4514.1|4519.6|4513.6|4
1731946510000|2024-11-18 16:15:10|||||||||1
1731946520000|2024-11-18 16:15:20|4519.1|4513.1|4517.1|4511.1|4519.1|4513.1|4517.1|4511.1|8
1731946530000|2024-11-18 16:15:30|4517.6|4511.6|4514.6|4508.6|4517.6|4511.6|4514.6|4508.6|8
1731946540000|2024-11-18 16:15:40|4514.1|4508.1|4514.6|4508.6|4514.6|4508.6|4513.1|4507.1|25
1731946550000|2024-11-18 16:15:50|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|9
1731946560000|2024-11-18 16:16:00|4514.2|4508.2|4514.2|4508.2|4514.6|4508.6|4514.2|4508.2|5
1731946570000|2024-11-18 16:16:10|4514.6|4508.6|4513.6|4507.6|4514.6|4508.6|4513.1|4507.1|4
1731946580000|2024-11-18 16:16:20|4514.1|4508.1|4513.6|4507.6|4514.1|4508.1|4513.2|4507.2|6
1731946590000|2024-11-18 16:16:30|4513.7|4507.7|4514.1|4508.1|4514.6|4508.6|4513.7|4507.7|1
1731946600000|2024-11-18 16:16:40|4514.2|4508.2|4514.2|4508.2|4515.2|4509.2|4514.2|4508.2|3
1731946610000|2024-11-18 16:16:50|4513.7|4507.7|4514.7|4508.7|4514.7|4508.7|4513.7|4507.7|4
1731946620000|2024-11-18 16:17:00|4514.6|4508.6|4513.7|4507.7|4514.6|4508.6|4513.6|4507.6|6
1731946630000|2024-11-18 16:17:10|4513.2|4507.2|4513.1|4507.1|4513.2|4507.2|4512.6|4506.6|4
1731946640000|2024-11-18 16:17:20|4513.2|4507.2|4513.2|4507.2|4513.7|4507.7|4513.2|4507.2|3
1731946650000|2024-11-18 16:17:30|4513.7|4507.7|4513.2|4507.2|4513.7|4507.7|4513.2|4507.2|3
1731946660000|2024-11-18 16:17:40|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4511.7|4505.7|3
1731946670000|2024-11-18 16:17:50|4512.1|4506.1|4511.2|4505.2|4512.2|4506.2|4510.7|4504.7|23
1731946680000|2024-11-18 16:18:00|4511.1|4505.1|4511.7|4505.7|4511.7|4505.7|4511.1|4505.1|3
1731946690000|2024-11-18 16:18:10|4511.2|4505.2|4514.7|4508.7|4515.1|4509.1|4511.2|4505.2|4
1731946700000|2024-11-18 16:18:20|4513.7|4507.7|4513.7|4507.7|4514.1|4508.1|4513.2|4507.2|5
1731946710000|2024-11-18 16:18:30|4514.1|4508.1|4515.7|4509.7|4515.7|4509.7|4513.7|4507.7|18
1731946720000|2024-11-18 16:18:40|4515.6|4509.6|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|11
1731946730000|2024-11-18 16:18:50|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|23
1731946740000|2024-11-18 16:19:00|4515.2|4509.2|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|5
1731946750000|2024-11-18 16:19:10|4515.6|4509.6|4516.6|4510.6|4516.6|4510.6|4515.6|4509.6|11
1731946760000|2024-11-18 16:19:20|4516.7|4510.7|4517.2|4511.2|4517.2|4511.2|4516.7|4510.7|14
1731946770000|2024-11-18 16:19:30|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|0
1731946780000|2024-11-18 16:19:40|4516.2|4510.2|4517.1|4511.1|4517.1|4511.1|4516.2|4510.2|0
1731946790000|2024-11-18 16:19:50|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|1
1731946800000|2024-11-18 16:20:00|4517.7|4511.7|4517.2|4511.2|4518.7|4512.7|4517.2|4511.2|9
1731946810000|2024-11-18 16:20:10|4517.7|4511.7|4519.7|4513.7|4519.7|4513.7|4517.7|4511.7|12
1731946820000|2024-11-18 16:20:20|4522.2|4516.2|4519.2|4513.2|4522.2|4516.2|4519.2|4513.2|4
1731946830000|2024-11-18 16:20:30|4519.7|4513.7|4519.2|4513.2|4519.7|4513.7|4519.2|4513.2|0
1731946840000|2024-11-18 16:20:40|4519.7|4513.7|4519.2|4513.2|4519.7|4513.7|4519.2|4513.2|1
1731946850000|2024-11-18 16:20:50|4518.7|4512.7|4519.2|4513.2|4520.7|4514.7|4518.7|4512.7|4
1731946860000|2024-11-18 16:21:00|4519.1|4513.1|4519.2|4513.2|4520.1|4514.1|4519.1|4513.1|5
1731946870000|2024-11-18 16:21:10|4519.1|4513.1|4514.7|4508.7|4519.1|4513.1|4514.7|4508.7|4
1731946880000|2024-11-18 16:21:20|4514.2|4508.2|4515.2|4509.2|4515.7|4509.7|4514.2|4508.2|0
1731946890000|2024-11-18 16:21:30|4515.7|4509.7|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|2
1731946900000|2024-11-18 16:21:40|4514.2|4508.2|4516.2|4510.2|4516.7|4510.7|4513.7|4507.7|6
1731946910000|2024-11-18 16:21:50|4515.7|4509.7|4514.7|4508.7|4515.7|4509.7|4513.7|4507.7|15
1731946920000|2024-11-18 16:22:00|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|1
1731946930000|2024-11-18 16:22:10|4516.2|4510.2|4516.7|4510.7|4516.7|4510.7|4516.2|4510.2|0
1731946940000|2024-11-18 16:22:20|4516.2|4510.2|4516.7|4510.7|4516.7|4510.7|4516.2|4510.2|4
1731946950000|2024-11-18 16:22:30|4518.2|4512.2|4519.2|4513.2|4519.2|4513.2|4518.2|4512.2|7
1731946960000|2024-11-18 16:22:40|4518.7|4512.7|4518.2|4512.2|4518.7|4512.7|4518.2|4512.2|5
1731946970000|2024-11-18 16:22:50|4518.7|4512.7|4517.2|4511.2|4518.7|4512.7|4517.2|4511.2|6
1731946980000|2024-11-18 16:23:00|||||||||1
1731946990000|2024-11-18 16:23:10|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|4517.7|4511.7|3
1731947000000|2024-11-18 16:23:20|4517.2|4511.2|4517.2|4511.2|4517.7|4511.7|4516.7|4510.7|5
1731947010000|2024-11-18 16:23:30|4517.7|4511.7|4517.2|4511.2|4518.7|4512.7|4517.2|4511.2|6
1731947020000|2024-11-18 16:23:40|4517.7|4511.7|4518.2|4512.2|4518.2|4512.2|4517.7|4511.7|2
1731947030000|2024-11-18 16:23:50|4517.7|4511.7|4518.7|4512.7|4518.7|4512.7|4517.2|4511.2|4
1731947040000|2024-11-18 16:24:00|4519.2|4513.2|4519.2|4513.2|4519.7|4513.7|4517.7|4511.7|8
1731947050000|2024-11-18 16:24:10|4519.7|4513.7|4517.7|4511.7|4519.7|4513.7|4517.7|4511.7|10
1731947060000|2024-11-18 16:24:20|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.2|4512.2|2
1731947070000|2024-11-18 16:24:30|4518.2|4512.2|4518.7|4512.7|4518.7|4512.7|4518.2|4512.2|2
1731947080000|2024-11-18 16:24:40|4517.7|4511.7|4517.2|4511.2|4517.7|4511.7|4517.2|4511.2|1
1731947090000|2024-11-18 16:24:50|4516.7|4510.7|4517.2|4511.2|4517.2|4511.2|4516.7|4510.7|2
1731947100000|2024-11-18 16:25:00|4517.1|4511.1|4517.7|4511.7|4517.7|4511.7|4516.7|4510.7|10
1731947110000|2024-11-18 16:25:10|4518.2|4512.2|4517.2|4511.2|4518.2|4512.2|4517.2|4511.2|13
1731947120000|2024-11-18 16:25:20|4516.7|4510.7|4517.2|4511.2|4517.7|4511.7|4516.7|4510.7|4
1731947130000|2024-11-18 16:25:30|4517.7|4511.7|4517.2|4511.2|4517.7|4511.7|4516.7|4510.7|3
1731947140000|2024-11-18 16:25:40|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|2
1731947160000|2024-11-18 16:26:00|4517.7|4511.7|4517.7|4511.7|4518.2|4512.2|4517.7|4511.7|4
1731947170000|2024-11-18 16:26:10|4520.2|4514.2|4520.2|4514.2|4520.7|4514.7|4520.2|4514.2|8
1731947190000|2024-11-18 16:26:30|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|5
1731947200000|2024-11-18 16:26:40|4519.2|4513.2|4518.2|4512.2|4519.2|4513.2|4518.2|4512.2|3
1731947210000|2024-11-18 16:26:50|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|7
1731947220000|2024-11-18 16:27:00|4517.2|4511.2|4517.7|4511.7|4517.7|4511.7|4516.7|4510.7|11
1731947230000|2024-11-18 16:27:10|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|2
1731947240000|2024-11-18 16:27:20|4518.6|4512.6|4518.7|4512.7|4518.7|4512.7|4517.7|4511.7|4
1731947250000|2024-11-18 16:27:30|4518.8|4512.8|4519.7|4513.7|4520.2|4514.2|4518.8|4512.8|1
1731947260000|2024-11-18 16:27:40|4519.6|4513.6|4518.7|4512.7|4519.6|4513.6|4518.7|4512.7|5
1731947270000|2024-11-18 16:27:50|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|3
1731947280000|2024-11-18 16:28:00|4517.7|4511.7|4518.2|4512.2|4518.2|4512.2|4517.7|4511.7|4
1731947290000|2024-11-18 16:28:10|4518.7|4512.7|4518.7|4512.7|4519.2|4513.2|4518.7|4512.7|9
1731947300000|2024-11-18 16:28:20|4518.6|4512.6|4517.7|4511.7|4518.6|4512.6|4517.2|4511.2|3
1731947310000|2024-11-18 16:28:30|4517.6|4511.6|4517.7|4511.7|4518.1|4512.1|4517.2|4511.2|1
1731947320000|2024-11-18 16:28:40|4518.1|4512.1|4517.2|4511.2|4518.1|4512.1|4517.2|4511.2|4
1731947330000|2024-11-18 16:28:50|4517.1|4511.1|4518.7|4512.7|4518.7|4512.7|4516.7|4510.7|10
1731947340000|2024-11-18 16:29:00|4519.2|4513.2|4517.2|4511.2|4519.2|4513.2|4517.2|4511.2|4
1731947350000|2024-11-18 16:29:10|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|3
1731947360000|2024-11-18 16:29:20|||||||||4
1731947370000|2024-11-18 16:29:30|4516.2|4510.2|4516.6|4510.6|4516.6|4510.6|4515.7|4509.7|5
1731947380000|2024-11-18 16:29:40|4516.7|4510.7|4517.7|4511.7|4517.7|4511.7|4516.7|4510.7|5
1731947390000|2024-11-18 16:29:50|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|3
1731947400000|2024-11-18 16:30:00|4517.7|4511.7|4516.6|4510.6|4517.7|4511.7|4516.2|4510.2|12
1731947410000|2024-11-18 16:30:10|4516.7|4510.7|4517.7|4511.7|4517.7|4511.7|4516.7|4510.7|3
1731947420000|2024-11-18 16:30:20|4517.6|4511.6|4516.7|4510.7|4517.7|4511.7|4516.7|4510.7|5
1731947430000|2024-11-18 16:30:30|||||||||2
1731947440000|2024-11-18 16:30:40|4517.2|4511.2|4516.2|4510.2|4517.2|4511.2|4516.2|4510.2|10
1731947450000|2024-11-18 16:30:50|4516.6|4510.6|4514.2|4508.2|4516.7|4510.7|4514.2|4508.2|9
1731947460000|2024-11-18 16:31:00|4513.2|4507.2|4516.2|4510.2|4516.2|4510.2|4513.1|4507.1|29
1731947470000|2024-11-18 16:31:10|4516.7|4510.7|4516.2|4510.2|4516.7|4510.7|4515.7|4509.7|2
1731947480000|2024-11-18 16:31:20|4515.7|4509.7|4517.2|4511.2|4517.7|4511.7|4515.7|4509.7|4
1731947490000|2024-11-18 16:31:30|4516.7|4510.7|4517.6|4511.6|4517.6|4511.6|4516.7|4510.7|3
1731947500000|2024-11-18 16:31:40|4517.2|4511.2|4517.6|4511.6|4517.6|4511.6|4517.2|4511.2|1
1731947510000|2024-11-18 16:31:50|4517.2|4511.2|4516.6|4510.6|4517.2|4511.2|4516.6|4510.6|4
1731947520000|2024-11-18 16:32:00|4515.7|4509.7|4516.2|4510.2|4516.6|4510.6|4515.7|4509.7|8
1731947530000|2024-11-18 16:32:10|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|1
1731947540000|2024-11-18 16:32:20|4516.2|4510.2|4516.2|4510.2|4516.6|4510.6|4516.2|4510.2|2
1731947550000|2024-11-18 16:32:30|4515.7|4509.7|4516.2|4510.2|4516.7|4510.7|4515.7|4509.7|5
1731947560000|2024-11-18 16:32:40|4515.7|4509.7|4515.7|4509.7|4516.2|4510.2|4515.7|4509.7|2
1731947570000|2024-11-18 16:32:50|4515.6|4509.6|4513.6|4507.6|4515.7|4509.7|4513.1|4507.1|10
1731947580000|2024-11-18 16:33:00|4514.2|4508.2|4513.6|4507.6|4514.2|4508.2|4513.2|4507.2|13
1731947590000|2024-11-18 16:33:10|4513.7|4507.7|4514.1|4508.1|4514.6|4508.6|4513.6|4507.6|9
1731947600000|2024-11-18 16:33:20|4514.2|4508.2|4515.7|4509.7|4515.7|4509.7|4513.6|4507.6|7
1731947610000|2024-11-18 16:33:30|4515.6|4509.6|4516.6|4510.6|4516.6|4510.6|4514.7|4508.7|4
1731947620000|2024-11-18 16:33:40|4516.2|4510.2|4515.7|4509.7|4516.6|4510.6|4515.7|4509.7|3
1731947630000|2024-11-18 16:33:50|4516.1|4510.1|4515.7|4509.7|4516.2|4510.2|4515.7|4509.7|3
1731947640000|2024-11-18 16:34:00|4515.6|4509.6|4515.7|4509.7|4515.7|4509.7|4515.6|4509.6|3
1731947650000|2024-11-18 16:34:10|4516.1|4510.1|4516.2|4510.2|4516.2|4510.2|4515.7|4509.7|3
1731947660000|2024-11-18 16:34:20|4516.1|4510.1|4514.6|4508.6|4516.1|4510.1|4514.6|4508.6|1
1731947680000|2024-11-18 16:34:40|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4
1731947690000|2024-11-18 16:34:50|4514.6|4508.6|4515.7|4509.7|4515.7|4509.7|4514.6|4508.6|6
1731947700000|2024-11-18 16:35:00|4515.2|4509.2|4516.1|4510.1|4516.1|4510.1|4514.2|4508.2|9
1731947710000|2024-11-18 16:35:10|4515.7|4509.7|4515.6|4509.6|4516.1|4510.1|4515.6|4509.6|1
1731947720000|2024-11-18 16:35:20|4516.7|4510.7|4515.7|4509.7|4516.7|4510.7|4515.6|4509.6|8
1731947730000|2024-11-18 16:35:30|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|2
1731947740000|2024-11-18 16:35:40|4514.7|4508.7|4513.7|4507.7|4514.7|4508.7|4513.7|4507.7|2
1731947750000|2024-11-18 16:35:50|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.2|4507.2|4
1731947760000|2024-11-18 16:36:00|4514.1|4508.1|4514.6|4508.6|4514.6|4508.6|4514.1|4508.1|6
1731947770000|2024-11-18 16:36:10|4515.6|4509.6|4514.7|4508.7|4515.6|4509.6|4514.7|4508.7|55
1731947780000|2024-11-18 16:36:20|4515.2|4509.2|4515.2|4509.2|4515.7|4509.7|4515.2|4509.2|1
1731947790000|2024-11-18 16:36:30|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.2|4509.2|3
1731947800000|2024-11-18 16:36:40|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|2
1731947810000|2024-11-18 16:36:50|4514.7|4508.7|4515.2|4509.2|4515.2|4509.2|4514.6|4508.6|10
1731947820000|2024-11-18 16:37:00|4514.7|4508.7|4514.7|4508.7|4515.2|4509.2|4514.7|4508.7|7
1731947830000|2024-11-18 16:37:10|4514.3|4508.3|4514.7|4508.7|4515.1|4509.1|4514.3|4508.3|6
1731947840000|2024-11-18 16:37:20|||||||||4
1731947850000|2024-11-18 16:37:30|4515.2|4509.2|4515.7|4509.7|4515.7|4509.7|4514.7|4508.7|4
1731947860000|2024-11-18 16:37:40|4517.2|4511.2|4517.2|4511.2|4517.7|4511.7|4516.7|4510.7|15
1731947870000|2024-11-18 16:37:50|4516.7|4510.7|4516.7|4510.7|4517.2|4511.2|4516.6|4510.6|5
1731947880000|2024-11-18 16:38:00|4517.2|4511.2|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|3
1731947890000|2024-11-18 16:38:10|4516.2|4510.2|4516.6|4510.6|4516.7|4510.7|4516.2|4510.2|2
1731947900000|2024-11-18 16:38:20|4516.7|4510.7|4516.2|4510.2|4516.7|4510.7|4516.2|4510.2|3
1731947910000|2024-11-18 16:38:30|4516.7|4510.7|4515.6|4509.6|4516.7|4510.7|4515.6|4509.6|6
1731947920000|2024-11-18 16:38:40|4515.7|4509.7|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|3
1731947930000|2024-11-18 16:38:50|||||||||3
1731947940000|2024-11-18 16:39:00|4514.2|4508.2|4515.2|4509.2|4515.7|4509.7|4514.2|4508.2|8
1731947950000|2024-11-18 16:39:10|4515.7|4509.7|4513.7|4507.7|4515.7|4509.7|4513.7|4507.7|11
1731947960000|2024-11-18 16:39:20|||||||||16
1731947970000|2024-11-18 16:39:30|||||||||4
1731947980000|2024-11-18 16:39:40|4514.7|4508.7|4514.6|4508.6|4514.7|4508.7|4514.6|4508.6|5
1731947990000|2024-11-18 16:39:50|4514.2|4508.2|4514.6|4508.6|4514.7|4508.7|4514.2|4508.2|3
1731948000000|2024-11-18 16:40:00|4514.2|4508.2|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|4
1731948010000|2024-11-18 16:40:10|||||||||2
1731948020000|2024-11-18 16:40:20|4515.7|4509.7|4514.7|4508.7|4515.7|4509.7|4514.7|4508.7|5
1731948030000|2024-11-18 16:40:30|4513.7|4507.7|4514.2|4508.2|4514.2|4508.2|4513.7|4507.7|9
1731948040000|2024-11-18 16:40:40|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|8
1731948050000|2024-11-18 16:40:50|||||||||3
1731948060000|2024-11-18 16:41:00|4514.2|4508.2|4513.7|4507.7|4514.2|4508.2|4513.2|4507.2|27
1731948070000|2024-11-18 16:41:10|||||||||8
1731948080000|2024-11-18 16:41:20|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|13
1731948090000|2024-11-18 16:41:30|4514.7|4508.7|4513.2|4507.2|4514.7|4508.7|4513.2|4507.2|5
1731948100000|2024-11-18 16:41:40|4513.6|4507.6|4513.6|4507.6|4513.7|4507.7|4513.2|4507.2|2
1731948110000|2024-11-18 16:41:50|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.6|4507.6|5
1731948120000|2024-11-18 16:42:00|4514.7|4508.7|4514.6|4508.6|4514.7|4508.7|4514.6|4508.6|10
1731948130000|2024-11-18 16:42:10|4514.2|4508.2|4514.6|4508.6|4514.6|4508.6|4514.2|4508.2|5
1731948150000|2024-11-18 16:42:30|4514.7|4508.7|4514.6|4508.6|4515.6|4509.6|4514.6|4508.6|6
1731948160000|2024-11-18 16:42:40|4514.7|4508.7|4514.6|4508.6|4514.7|4508.7|4514.6|4508.6|1
1731948170000|2024-11-18 16:42:50|4514.7|4508.7|4513.7|4507.7|4514.7|4508.7|4513.7|4507.7|9
1731948180000|2024-11-18 16:43:00|4513.6|4507.6|4513.7|4507.7|4513.7|4507.7|4513.6|4507.6|3
1731948190000|2024-11-18 16:43:10|4513.6|4507.6|4513.2|4507.2|4513.7|4507.7|4513.2|4507.2|3
1731948200000|2024-11-18 16:43:20|4513.6|4507.6|4513.7|4507.7|4513.7|4507.7|4513.2|4507.2|5
1731948210000|2024-11-18 16:43:30|4513.6|4507.6|4513.7|4507.7|4513.7|4507.7|4513.6|4507.6|4
1731948220000|2024-11-18 16:43:40|4513.6|4507.6|4513.6|4507.6|4513.7|4507.7|4513.2|4507.2|6
1731948230000|2024-11-18 16:43:50|4513.7|4507.7|4514.7|4508.7|4514.7|4508.7|4513.7|4507.7|4
1731948240000|2024-11-18 16:44:00|4513.7|4507.7|4513.6|4507.6|4513.7|4507.7|4513.6|4507.6|4
1731948250000|2024-11-18 16:44:10|4513.2|4507.2|4513.6|4507.6|4513.6|4507.6|4513.2|4507.2|28
1731948260000|2024-11-18 16:44:20|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|4513.2|4507.2|0
1731948270000|2024-11-18 16:44:30|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.2|4507.2|2
1731948280000|2024-11-18 16:44:40|4513.7|4507.7|4514.1|4508.1|4514.2|4508.2|4513.6|4507.6|6
1731948290000|2024-11-18 16:44:50|4513.7|4507.7|4514.1|4508.1|4514.1|4508.1|4513.7|4507.7|2
1731948300000|2024-11-18 16:45:00|4514.2|4508.2|4514.1|4508.1|4514.2|4508.2|4514.1|4508.1|5
1731948310000|2024-11-18 16:45:10|4514.2|4508.2|4513.7|4507.7|4514.2|4508.2|4513.6|4507.6|3
1731948320000|2024-11-18 16:45:20|4513.2|4507.2|4513.6|4507.6|4513.6|4507.6|4513.2|4507.2|2
1731948330000|2024-11-18 16:45:30|4513.1|4507.1|4512.6|4506.6|4513.6|4507.6|4512.6|4506.6|23
1731948340000|2024-11-18 16:45:40|4511.2|4505.2|4509.1|4503.1|4511.2|4505.2|4508.6|4502.6|18
1731948350000|2024-11-18 16:45:50|4509.2|4503.2|4509.1|4503.1|4510.1|4504.1|4508.7|4502.7|21
1731948360000|2024-11-18 16:46:00|4509.2|4503.2|4509.6|4503.6|4509.6|4503.6|4509.1|4503.1|6
1731948370000|2024-11-18 16:46:10|4510.1|4504.1|4508.6|4502.6|4510.1|4504.1|4508.6|4502.6|16
1731948380000|2024-11-18 16:46:20|4508.2|4502.2|4508.6|4502.6|4508.6|4502.6|4508.2|4502.2|5
1731948390000|2024-11-18 16:46:30|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|33
1731948400000|2024-11-18 16:46:40|4508.6|4502.6|4509.1|4503.1|4509.1|4503.1|4508.6|4502.6|2
1731948410000|2024-11-18 16:46:50|4508.6|4502.6|4508.6|4502.6|4509.1|4503.1|4508.6|4502.6|6
1731948420000|2024-11-18 16:47:00|4508.7|4502.7|4508.6|4502.6|4509.1|4503.1|4508.2|4502.2|5
1731948430000|2024-11-18 16:47:10|4509.1|4503.1|4509.6|4503.6|4509.6|4503.6|4509.1|4503.1|2
1731948440000|2024-11-18 16:47:20|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|6
1731948450000|2024-11-18 16:47:30|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|5
1731948460000|2024-11-18 16:47:40|4509.7|4503.7|4509.1|4503.1|4509.7|4503.7|4508.6|4502.6|15
1731948470000|2024-11-18 16:47:50|4508.7|4502.7|4508.6|4502.6|4508.7|4502.7|4508.6|4502.6|3
1731948480000|2024-11-18 16:48:00|4508.7|4502.7|4508.6|4502.6|4508.7|4502.7|4508.2|4502.2|13
1731948490000|2024-11-18 16:48:10|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4507.7|4501.7|9
1731948500000|2024-11-18 16:48:20|4508.1|4502.1|4508.6|4502.6|4508.7|4502.7|4508.1|4502.1|10
1731948510000|2024-11-18 16:48:30|4508.7|4502.7|4508.6|4502.6|4508.7|4502.7|4507.7|4501.7|7
1731948520000|2024-11-18 16:48:40|4508.7|4502.7|4508.6|4502.6|4508.7|4502.7|4508.1|4502.1|3
1731948530000|2024-11-18 16:48:50|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4
1731948540000|2024-11-18 16:49:00|4509.7|4503.7|4510.7|4504.7|4510.7|4504.7|4509.7|4503.7|4
1731948550000|2024-11-18 16:49:10|4510.6|4504.6|4510.2|4504.2|4510.7|4504.7|4509.7|4503.7|1
1731948560000|2024-11-18 16:49:20|4510.7|4504.7|4510.2|4504.2|4510.7|4504.7|4510.2|4504.2|3
1731948570000|2024-11-18 16:49:30|4510.7|4504.7|4509.7|4503.7|4511.6|4505.6|4509.7|4503.7|17
1731948580000|2024-11-18 16:49:40|4509.2|4503.2|4508.7|4502.7|4509.7|4503.7|4508.7|4502.7|3
1731948590000|2024-11-18 16:49:50|4508.6|4502.6|4508.6|4502.6|4508.7|4502.7|4508.1|4502.1|11
1731948600000|2024-11-18 16:50:00|4508.1|4502.1|4507.6|4501.6|4508.1|4502.1|4507.1|4501.1|3
1731948610000|2024-11-18 16:50:10|4507.2|4501.2|4507.6|4501.6|4507.6|4501.6|4507.2|4501.2|4
1731948620000|2024-11-18 16:50:20|4506.7|4500.7|4507.2|4501.2|4507.6|4501.6|4506.7|4500.7|22
1731948630000|2024-11-18 16:50:30|4507.6|4501.6|4508.1|4502.1|4508.1|4502.1|4507.1|4501.1|6
1731948640000|2024-11-18 16:50:40|4507.7|4501.7|4507.6|4501.6|4507.7|4501.7|4507.2|4501.2|6
1731948650000|2024-11-18 16:50:50|||||||||3
1731948660000|2024-11-18 16:51:00|4507.1|4501.1|4507.6|4501.6|4507.6|4501.6|4506.6|4500.6|8
1731948670000|2024-11-18 16:51:10|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|2
1731948680000|2024-11-18 16:51:20|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.6|4502.6|3
1731948690000|2024-11-18 16:51:30|4509.6|4503.6|4509.6|4503.6|4509.7|4503.7|4509.6|4503.6|3
1731948700000|2024-11-18 16:51:40|4509.7|4503.7|4509.7|4503.7|4510.7|4504.7|4509.6|4503.6|7
1731948710000|2024-11-18 16:51:50|4509.6|4503.6|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|13
1731948720000|2024-11-18 16:52:00|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|5
1731948730000|2024-11-18 16:52:10|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4509.2|4503.2|5
1731948740000|2024-11-18 16:52:20|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|3
1731948750000|2024-11-18 16:52:30|4510.2|4504.2|4510.6|4504.6|4510.7|4504.7|4509.2|4503.2|9
1731948760000|2024-11-18 16:52:40|4509.2|4503.2|4508.6|4502.6|4510.1|4504.1|4507.1|4501.1|12
1731948770000|2024-11-18 16:52:50|4508.2|4502.2|4508.6|4502.6|4508.7|4502.7|4508.2|4502.2|4
1731948780000|2024-11-18 16:53:00|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.6|4502.6|5
1731948790000|2024-11-18 16:53:10|4509.2|4503.2|4510.2|4504.2|4510.2|4504.2|4509.2|4503.2|10
1731948800000|2024-11-18 16:53:20|4510.1|4504.1|4510.6|4504.6|4510.6|4504.6|4509.7|4503.7|0
1731948810000|2024-11-18 16:53:30|4510.7|4504.7|4510.6|4504.6|4510.7|4504.7|4510.6|4504.6|4
1731948820000|2024-11-18 16:53:40|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|0
1731948830000|2024-11-18 16:53:50|4510.6|4504.6|4510.2|4504.2|4510.6|4504.6|4509.6|4503.6|3
1731948840000|2024-11-18 16:54:00|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4509.7|4503.7|4
1731948850000|2024-11-18 16:54:10|4510.2|4504.2|4510.6|4504.6|4510.6|4504.6|4510.2|4504.2|6
1731948860000|2024-11-18 16:54:20|||||||||2
1731948870000|2024-11-18 16:54:30|||||||||4
1731948880000|2024-11-18 16:54:40|4510.1|4504.1|4507.1|4501.1|4510.1|4504.1|4506.6|4500.6|33
1731948890000|2024-11-18 16:54:50|4507.2|4501.2|4507.1|4501.1|4507.6|4501.6|4506.6|4500.6|6
1731948900000|2024-11-18 16:55:00|4506.6|4500.6|4507.1|4501.1|4507.1|4501.1|4506.6|4500.6|3
1731948910000|2024-11-18 16:55:10|4506.6|4500.6|4506.7|4500.7|4506.7|4500.7|4506.6|4500.6|4
1731948920000|2024-11-18 16:55:20|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|2
1731948930000|2024-11-18 16:55:30|4507.6|4501.6|4507.6|4501.6|4507.7|4501.7|4507.6|4501.6|6
1731948940000|2024-11-18 16:55:40|4507.7|4501.7|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|3
1731948950000|2024-11-18 16:55:50|4507.2|4501.2|4506.6|4500.6|4507.2|4501.2|4506.6|4500.6|5
1731948960000|2024-11-18 16:56:00|4505.7|4499.7|4508.7|4502.7|4508.7|4502.7|4505.7|4499.7|62
1731948970000|2024-11-18 16:56:10|4509.7|4503.7|4509.1|4503.1|4510.7|4504.7|4509.1|4503.1|6
1731948980000|2024-11-18 16:56:20|4508.6|4502.6|4508.1|4502.1|4508.6|4502.6|4507.6|4501.6|9
1731948990000|2024-11-18 16:56:30|4508.2|4502.2|4508.2|4502.2|4508.2|4502.2|4508.1|4502.1|1
1731949000000|2024-11-18 16:56:40|4507.7|4501.7|4507.7|4501.7|4508.1|4502.1|4507.7|4501.7|2
1731949010000|2024-11-18 16:56:50|4508.1|4502.1|4507.7|4501.7|4508.1|4502.1|4507.7|4501.7|1
1731949020000|2024-11-18 16:57:00|4508.7|4502.7|4508.2|4502.2|4510.2|4504.2|4508.2|4502.2|14
1731949030000|2024-11-18 16:57:10|4509.1|4503.1|4507.7|4501.7|4509.1|4503.1|4507.6|4501.6|4
1731949040000|2024-11-18 16:57:20|||||||||2
1731949050000|2024-11-18 16:57:30|4508.2|4502.2|4508.7|4502.7|4508.7|4502.7|4508.2|4502.2|11
1731949060000|2024-11-18 16:57:40|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|3
1731949070000|2024-11-18 16:57:50|4508.7|4502.7|4508.1|4502.1|4508.7|4502.7|4508.1|4502.1|8
1731949080000|2024-11-18 16:58:00|4507.6|4501.6|4507.6|4501.6|4507.7|4501.7|4507.6|4501.6|3
1731949090000|2024-11-18 16:58:10|4507.7|4501.7|4508.2|4502.2|4508.6|4502.6|4507.7|4501.7|5
1731949100000|2024-11-18 16:58:20|4508.1|4502.1|4508.1|4502.1|4508.6|4502.6|4508.1|4502.1|8
1731949110000|2024-11-18 16:58:30|4507.7|4501.7|4507.7|4501.7|4508.1|4502.1|4507.6|4501.6|4
1731949120000|2024-11-18 16:58:40|4508.2|4502.2|4508.2|4502.2|4508.6|4502.6|4508.2|4502.2|0
1731949130000|2024-11-18 16:58:50|4507.7|4501.7|4508.6|4502.6|4508.7|4502.7|4507.7|4501.7|3
1731949140000|2024-11-18 16:59:00|4508.7|4502.7|4510.2|4504.2|4510.6|4504.6|4508.6|4502.6|13
1731949150000|2024-11-18 16:59:10|4508.7|4502.7|4508.2|4502.2|4508.7|4502.7|4507.7|4501.7|19
1731949160000|2024-11-18 16:59:20|4508.1|4502.1|4508.7|4502.7|4508.7|4502.7|4508.1|4502.1|1
1731949170000|2024-11-18 16:59:30|4508.6|4502.6|4507.7|4501.7|4508.7|4502.7|4507.7|4501.7|103
1731949180000|2024-11-18 16:59:40|4507.6|4501.6|4507.7|4501.7|4507.7|4501.7|4507.6|4501.6|0
1731949190000|2024-11-18 16:59:50|4507.6|4501.6|4508.2|4502.2|4508.6|4502.6|4507.6|4501.6|11
1731949200000|2024-11-18 17:00:00|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4507.6|4501.6|3
1731949210000|2024-11-18 17:00:10|4508.2|4502.2|4508.1|4502.1|4508.2|4502.2|4507.6|4501.6|5
1731949220000|2024-11-18 17:00:20|4508.2|4502.2|4507.7|4501.7|4508.2|4502.2|4507.7|4501.7|4
1731949230000|2024-11-18 17:00:30|4507.6|4501.6|4508.7|4502.7|4508.7|4502.7|4507.6|4501.6|26
1731949240000|2024-11-18 17:00:40|4508.2|4502.2|4508.1|4502.1|4508.2|4502.2|4508.1|4502.1|11
1731949250000|2024-11-18 17:00:50|4508.2|4502.2|4507.7|4501.7|4508.2|4502.2|4507.7|4501.7|5
1731949260000|2024-11-18 17:01:00|4508.7|4502.7|4508.6|4502.6|4508.7|4502.7|4508.2|4502.2|1
1731949270000|2024-11-18 17:01:10|4507.7|4501.7|4509.7|4503.7|4509.7|4503.7|4507.7|4501.7|4
1731949280000|2024-11-18 17:01:20|4509.6|4503.6|4509.7|4503.7|4509.7|4503.7|4509.6|4503.6|2
1731949290000|2024-11-18 17:01:30|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.2|4504.2|9
1731949300000|2024-11-18 17:01:40|4510.2|4504.2|4511.7|4505.7|4511.7|4505.7|4510.2|4504.2|1
1731949310000|2024-11-18 17:01:50|4511.2|4505.2|4510.7|4504.7|4511.2|4505.2|4510.7|4504.7|7
1731949320000|2024-11-18 17:02:00|4510.6|4504.6|4511.7|4505.7|4511.7|4505.7|4510.6|4504.6|12
1731949330000|2024-11-18 17:02:10|4511.6|4505.6|4512.2|4506.2|4512.2|4506.2|4511.6|4505.6|3
1731949340000|2024-11-18 17:02:20|4512.7|4506.7|4512.7|4506.7|4513.7|4507.7|4512.6|4506.6|9
1731949350000|2024-11-18 17:02:30|4512.6|4506.6|4511.7|4505.7|4512.6|4506.6|4511.7|4505.7|2
1731949370000|2024-11-18 17:02:50|||||||||4
1731949380000|2024-11-18 17:03:00|4510.7|4504.7|4510.7|4504.7|4511.6|4505.6|4510.7|4504.7|4
1731949390000|2024-11-18 17:03:10|4511.2|4505.2|4511.7|4505.7|4511.7|4505.7|4511.2|4505.2|1
1731949400000|2024-11-18 17:03:20|4512.2|4506.2|4514.7|4508.7|4514.7|4508.7|4512.2|4506.2|12
1731949410000|2024-11-18 17:03:30|4515.2|4509.2|4513.7|4507.7|4515.2|4509.2|4513.2|4507.2|8
1731949420000|2024-11-18 17:03:40|4513.6|4507.6|4511.7|4505.7|4513.6|4507.6|4511.7|4505.7|7
1731949430000|2024-11-18 17:03:50|4511.6|4505.6|4510.6|4504.6|4511.6|4505.6|4510.6|4504.6|4
1731949440000|2024-11-18 17:04:00|4509.7|4503.7|4510.6|4504.6|4511.2|4505.2|4509.7|4503.7|16
1731949460000|2024-11-18 17:04:20|4510.1|4504.1|4510.6|4504.6|4510.6|4504.6|4510.1|4504.1|0
1731949470000|2024-11-18 17:04:30|||||||||1
1731949480000|2024-11-18 17:04:40|4510.7|4504.7|4509.6|4503.6|4511.1|4505.1|4509.6|4503.6|4
1731949490000|2024-11-18 17:04:50|4509.7|4503.7|4510.6|4504.6|4510.6|4504.6|4509.7|4503.7|4
1731949500000|2024-11-18 17:05:00|4510.2|4504.2|4509.7|4503.7|4511.1|4505.1|4509.7|4503.7|8
1731949510000|2024-11-18 17:05:10|4509.6|4503.6|4510.6|4504.6|4510.6|4504.6|4509.6|4503.6|5
1731949520000|2024-11-18 17:05:20|4510.1|4504.1|4509.6|4503.6|4510.6|4504.6|4509.6|4503.6|2
1731949530000|2024-11-18 17:05:30|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4507.6|4501.6|8
1731949540000|2024-11-18 17:05:40|4508.2|4502.2|4503.2|4497.2|4508.2|4502.2|4503.2|4497.2|19
1731949550000|2024-11-18 17:05:50|4504.7|4498.7|4501.6|4495.6|4504.7|4498.7|4500.7|4494.7|21
1731949560000|2024-11-18 17:06:00|4501.2|4495.2|4502.1|4496.1|4503.1|4497.1|4501.2|4495.2|8
1731949570000|2024-11-18 17:06:10|4501.7|4495.7|4500.1|4494.1|4501.7|4495.7|4500.1|4494.1|7
1731949580000|2024-11-18 17:06:20|4499.6|4493.6|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|3
1731949590000|2024-11-18 17:06:30|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4498.6|4492.6|9
1731949600000|2024-11-18 17:06:40|4499.1|4493.1|4499.1|4493.1|4499.2|4493.2|4498.6|4492.6|13
1731949610000|2024-11-18 17:06:50|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|6
1731949620000|2024-11-18 17:07:00|4498.2|4492.2|4498.2|4492.2|4498.6|4492.6|4498.2|4492.2|14
1731949630000|2024-11-18 17:07:10|4498.6|4492.6|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|3
1731949640000|2024-11-18 17:07:20|4499.6|4493.6|4497.2|4491.2|4499.6|4493.6|4497.2|4491.2|3
1731949650000|2024-11-18 17:07:30|4496.2|4490.2|4496.6|4490.6|4496.6|4490.6|4496.2|4490.2|6
1731949660000|2024-11-18 17:07:40|4497.1|4491.1|4496.6|4490.6|4497.7|4491.7|4496.6|4490.6|10
1731949670000|2024-11-18 17:07:50|4495.7|4489.7|4495.6|4489.6|4496.2|4490.2|4495.6|4489.6|8
1731949680000|2024-11-18 17:08:00|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|6
1731949690000|2024-11-18 17:08:10|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|3
1731949700000|2024-11-18 17:08:20|4496.7|4490.7|4496.7|4490.7|4497.1|4491.1|4496.7|4490.7|3
1731949710000|2024-11-18 17:08:30|4496.6|4490.6|4496.7|4490.7|4496.7|4490.7|4496.6|4490.6|4
1731949720000|2024-11-18 17:08:40|4496.6|4490.6|4496.7|4490.7|4496.7|4490.7|4496.6|4490.6|3
1731949730000|2024-11-18 17:08:50|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|1
1731949740000|2024-11-18 17:09:00|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|7
1731949750000|2024-11-18 17:09:10|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|13
1731949760000|2024-11-18 17:09:20|4494.2|4488.2|4493.7|4487.7|4494.2|4488.2|4492.2|4486.2|23
1731949770000|2024-11-18 17:09:30|4493.6|4487.6|4493.7|4487.7|4493.7|4487.7|4493.6|4487.6|4
1731949780000|2024-11-18 17:09:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4
1731949790000|2024-11-18 17:09:50|4493.2|4487.2|4493.2|4487.2|4494.7|4488.7|4493.2|4487.2|31
1731949800000|2024-11-18 17:10:00|||||||||8
1731949810000|2024-11-18 17:10:10|4493.6|4487.6|4494.2|4488.2|4494.2|4488.2|4493.6|4487.6|14
1731949820000|2024-11-18 17:10:20|4494.1|4488.1|4492.6|4486.6|4494.1|4488.1|4492.6|4486.6|40
1731949830000|2024-11-18 17:10:30|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.2|4485.2|9
1731949840000|2024-11-18 17:10:40|4491.7|4485.7|4490.6|4484.6|4491.7|4485.7|4490.6|4484.6|14
1731949850000|2024-11-18 17:10:50|4490.1|4484.1|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|6
1731949860000|2024-11-18 17:11:00|4490.2|4484.2|4490.7|4484.7|4490.7|4484.7|4490.1|4484.1|22
1731949870000|2024-11-18 17:11:10|4491.6|4485.6|4490.6|4484.6|4491.6|4485.6|4490.1|4484.1|13
1731949880000|2024-11-18 17:11:20|4489.7|4483.7|4489.7|4483.7|4490.7|4484.7|4489.6|4483.6|39
1731949890000|2024-11-18 17:11:30|4488.7|4482.7|4489.1|4483.1|4489.2|4483.2|4488.6|4482.6|7
1731949900000|2024-11-18 17:11:40|4489.2|4483.2|4489.6|4483.6|4489.6|4483.6|4489.2|4483.2|5
1731949910000|2024-11-18 17:11:50|4489.2|4483.2|4488.6|4482.6|4489.6|4483.6|4487.7|4481.7|21
1731949920000|2024-11-18 17:12:00|4489.1|4483.1|4489.2|4483.2|4489.6|4483.6|4489.1|4483.1|5
1731949930000|2024-11-18 17:12:10|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4487.6|4481.6|41
1731949940000|2024-11-18 17:12:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|5
1731949950000|2024-11-18 17:12:30|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|3
1731949960000|2024-11-18 17:12:40|4489.2|4483.2|4489.2|4483.2|4489.6|4483.6|4489.2|4483.2|4
1731949970000|2024-11-18 17:12:50|4489.6|4483.6|4488.7|4482.7|4489.6|4483.6|4488.6|4482.6|19
1731949980000|2024-11-18 17:13:00|4488.6|4482.6|4488.7|4482.7|4488.7|4482.7|4488.6|4482.6|4
1731949990000|2024-11-18 17:13:10|4488.6|4482.6|4490.1|4484.1|4490.2|4484.2|4488.6|4482.6|15
1731950000000|2024-11-18 17:13:20|4490.2|4484.2|4490.6|4484.6|4490.6|4484.6|4489.7|4483.7|2
1731950010000|2024-11-18 17:13:30|||||||||2
1731950020000|2024-11-18 17:13:40|4491.7|4485.7|4491.6|4485.6|4492.6|4486.6|4491.6|4485.6|12
1731950030000|2024-11-18 17:13:50|||||||||2
1731950040000|2024-11-18 17:14:00|4492.1|4486.1|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|3
1731950050000|2024-11-18 17:14:10|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|10
1731950060000|2024-11-18 17:14:20|4492.6|4486.6|4492|4486|4493.6|4487.6|4492|4486|313
1731950070000|2024-11-18 17:14:30|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|21
1731950080000|2024-11-18 17:14:40|4491.1|4485.1|4493|4487|4493.1|4487.1|4491.1|4485.1|2
1731950090000|2024-11-18 17:14:50|4493.1|4487.1|4493.1|4487.1|4493.5|4487.5|4492.6|4486.6|0
1731950100000|2024-11-18 17:15:00|4493.5|4487.5|4493.6|4487.6|4493.6|4487.6|4493.5|4487.5|1
1731950110000|2024-11-18 17:15:10|4493.5|4487.5|4492.6|4486.6|4493.5|4487.5|4492.6|4486.6|3
1731950120000|2024-11-18 17:15:20|4493.1|4487.1|4493|4487|4493.1|4487.1|4493|4487|27
1731950130000|2024-11-18 17:15:30|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.1|4486.1|3
1731950140000|2024-11-18 17:15:40|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|3
1731950150000|2024-11-18 17:15:50|4492.1|4486.1|4492.5|4486.5|4492.5|4486.5|4492.1|4486.1|0
1731950160000|2024-11-18 17:16:00|4493.1|4487.1|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|7
1731950170000|2024-11-18 17:16:10|4493.1|4487.1|4496.6|4490.6|4496.6|4490.6|4493.1|4487.1|6
1731950180000|2024-11-18 17:16:20|4497.1|4491.1|4496.5|4490.5|4497.1|4491.1|4496.5|4490.5|8
1731950190000|2024-11-18 17:16:30|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|2
1731950200000|2024-11-18 17:16:40|4497.6|4491.6|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|31
1731950210000|2024-11-18 17:16:50|4497.5|4491.5|4496.5|4490.5|4497.5|4491.5|4496.5|4490.5|9
1731950220000|2024-11-18 17:17:00|4496.1|4490.1|4496.5|4490.5|4497.1|4491.1|4496.1|4490.1|7
1731950230000|2024-11-18 17:17:10|4496|4490|4494|4488|4496|4490|4494|4488|6
1731950240000|2024-11-18 17:17:20|4494.1|4488.1|4493.5|4487.5|4494.1|4488.1|4493|4487|1
1731950250000|2024-11-18 17:17:30|4493.6|4487.6|4494.1|4488.1|4494.6|4488.6|4493.6|4487.6|7
1731950260000|2024-11-18 17:17:40|4494|4488|4492.5|4486.5|4494|4488|4492.5|4486.5|8
1731950270000|2024-11-18 17:17:50|4492.6|4486.6|4492.5|4486.5|4492.6|4486.6|4492.5|4486.5|2
1731950280000|2024-11-18 17:18:00|4492.6|4486.6|4494.6|4488.6|4494.6|4488.6|4492.6|4486.6|48
1731950290000|2024-11-18 17:18:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|16
1731950300000|2024-11-18 17:18:20|||||||||1
1731950310000|2024-11-18 17:18:30|4495.5|4489.5|4496.6|4490.6|4496.6|4490.6|4495.5|4489.5|29
1731950320000|2024-11-18 17:18:40|||||||||1
1731950330000|2024-11-18 17:18:50|4496.5|4490.5|4493.5|4487.5|4496.5|4490.5|4493.5|4487.5|11
1731950340000|2024-11-18 17:19:00|4493.6|4487.6|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|3
1731950350000|2024-11-18 17:19:10|4493.6|4487.6|4494.1|4488.1|4494.5|4488.5|4493.6|4487.6|1
1731950360000|2024-11-18 17:19:20|4494.5|4488.5|4493.6|4487.6|4494.5|4488.5|4493.6|4487.6|0
1731950370000|2024-11-18 17:19:30|4493|4487|4493.1|4487.1|4495.6|4489.6|4492.6|4486.6|26
1731950380000|2024-11-18 17:19:40|4493.6|4487.6|4492.5|4486.5|4493.6|4487.6|4492.5|4486.5|3
1731950390000|2024-11-18 17:19:50|4492.6|4486.6|4493.1|4487.1|4493.5|4487.5|4492.6|4486.6|7
1731950400000|2024-11-18 17:20:00|4492.6|4486.6|4492.5|4486.5|4492.6|4486.6|4492.5|4486.5|10
1731950410000|2024-11-18 17:20:10|4492.6|4486.6|4493.1|4487.1|4493.1|4487.1|4492.6|4486.6|6
1731950420000|2024-11-18 17:20:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.5|4486.5|2
1731950430000|2024-11-18 17:20:30|4491.6|4485.6|4492.1|4486.1|4492.5|4486.5|4489.6|4483.6|24
1731950440000|2024-11-18 17:20:40|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.1|4486.1|1
1731950450000|2024-11-18 17:20:50|||||||||7
1731950460000|2024-11-18 17:21:00|4492.6|4486.6|4492|4486|4492.6|4486.6|4491|4485|8
1731950470000|2024-11-18 17:21:10|4492.5|4486.5|4491.5|4485.5|4492.5|4486.5|4491|4485|6
1731950480000|2024-11-18 17:21:20|4491|4485|4491|4485|4491|4485|4491|4485|4
1731950490000|2024-11-18 17:21:30|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|2
1731950500000|2024-11-18 17:21:40|4491.6|4485.6|4491.5|4485.5|4492|4486|4491.5|4485.5|3
1731950510000|2024-11-18 17:21:50|4490.5|4484.5|4491|4485|4491.5|4485.5|4490|4484|14
1731950520000|2024-11-18 17:22:00|4490.5|4484.5|4490|4484|4490.6|4484.6|4490|4484|7
1731950530000|2024-11-18 17:22:10|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|0
1731950540000|2024-11-18 17:22:20|4490|4484|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|3
1731950550000|2024-11-18 17:22:30|4490.5|4484.5|4492.5|4486.5|4492.5|4486.5|4490.5|4484.5|7
1731950560000|2024-11-18 17:22:40|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.5|4486.5|4
1731950570000|2024-11-18 17:22:50|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|3
1731950580000|2024-11-18 17:23:00|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4490|4484|14
1731950590000|2024-11-18 17:23:10|4492|4486|4493.6|4487.6|4493.6|4487.6|4492|4486|4
1731950600000|2024-11-18 17:23:20|4493.5|4487.5|4493.5|4487.5|4493.6|4487.6|4493.5|4487.5|2
1731950610000|2024-11-18 17:23:30|4492.6|4486.6|4493|4487|4493|4487|4492.6|4486.6|2
1731950620000|2024-11-18 17:23:40|4493.5|4487.5|4494.5|4488.5|4494.6|4488.6|4492.5|4486.5|15
1731950630000|2024-11-18 17:23:50|4494.6|4488.6|4496|4490|4496|4490|4494.5|4488.5|2
1731950640000|2024-11-18 17:24:00|4495.5|4489.5|4495.6|4489.6|4495.6|4489.6|4495.5|4489.5|4
1731950650000|2024-11-18 17:24:10|4495.5|4489.5|4497.5|4491.5|4497.5|4491.5|4495.5|4489.5|1
1731950660000|2024-11-18 17:24:20|4497|4491|4497|4491|4497|4491|4497|4491|1
1731950670000|2024-11-18 17:24:30|4497.5|4491.5|4497|4491|4497.5|4491.5|4496.6|4490.6|4
1731950680000|2024-11-18 17:24:40|4497.5|4491.5|4496.6|4490.6|4497.5|4491.5|4496.6|4490.6|3
1731950690000|2024-11-18 17:24:50|4496.5|4490.5|4495|4489|4496.5|4490.5|4495|4489|4
1731950700000|2024-11-18 17:25:00|4494.6|4488.6|4495.5|4489.5|4495.5|4489.5|4494.5|4488.5|4
1731950710000|2024-11-18 17:25:10|||||||||2
1731950720000|2024-11-18 17:25:20|4495|4489|4495|4489|4495|4489|4495|4489|3
1731950730000|2024-11-18 17:25:30|4495.5|4489.5|4494.5|4488.5|4495.5|4489.5|4494.5|4488.5|8
1731950740000|2024-11-18 17:25:40|4493.5|4487.5|4495.5|4489.5|4495.5|4489.5|4493.5|4487.5|21
1731950750000|2024-11-18 17:25:50|4495|4489|4494.5|4488.5|4495|4489|4494.5|4488.5|7
1731950760000|2024-11-18 17:26:00|4493.5|4487.5|4495|4489|4495|4489|4493.5|4487.5|10
1731950770000|2024-11-18 17:26:10|4495.5|4489.5|4497|4491|4497|4491|4495.5|4489.5|316
1731950780000|2024-11-18 17:26:20|4497.1|4491.1|4496.6|4490.6|4497.5|4491.5|4496.5|4490.5|23
1731950790000|2024-11-18 17:26:30|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|0
1731950800000|2024-11-18 17:26:40|4495.6|4489.6|4495|4489|4495.6|4489.6|4495|4489|4
1731950810000|2024-11-18 17:26:50|4495.5|4489.5|4493.5|4487.5|4495.5|4489.5|4493.5|4487.5|26
1731950820000|2024-11-18 17:27:00|4494|4488|4493.5|4487.5|4494|4488|4492.1|4486.1|42
1731950830000|2024-11-18 17:27:10|||||||||5
1731950840000|2024-11-18 17:27:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.5|4486.5|4
1731950850000|2024-11-18 17:27:30|4493.6|4487.6|4494.1|4488.1|4494.6|4488.6|4493.1|4487.1|4
1731950860000|2024-11-18 17:27:40|4494.5|4488.5|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|4
1731950870000|2024-11-18 17:27:50|4494.1|4488.1|4494.1|4488.1|4494.6|4488.6|4493.6|4487.6|15
1731950880000|2024-11-18 17:28:00|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|3
1731950900000|2024-11-18 17:28:20|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|9
1731950920000|2024-11-18 17:28:40|4495.6|4489.6|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|6
1731950930000|2024-11-18 17:28:50|4495.6|4489.6|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|1
1731950940000|2024-11-18 17:29:00|4494.6|4488.6|4494.1|4488.1|4494.6|4488.6|4493.6|4487.6|4
1731950950000|2024-11-18 17:29:10|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|2
1731950960000|2024-11-18 17:29:20|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1731950970000|2024-11-18 17:29:30|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4492.6|4486.6|60
1731950980000|2024-11-18 17:29:40|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|7
1731950990000|2024-11-18 17:29:50|4493.7|4487.7|4494.1|4488.1|4495.1|4489.1|4493.6|4487.6|100
1731951010000|2024-11-18 17:30:10|4494.5|4488.5|4494.1|4488.1|4494.5|4488.5|4494.1|4488.1|0
1731951020000|2024-11-18 17:30:20|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|3
1731951030000|2024-11-18 17:30:30|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|14
1731951050000|2024-11-18 17:30:50|4493.6|4487.6|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|24
1731951070000|2024-11-18 17:31:10|||||||||6
1731951080000|2024-11-18 17:31:20|||||||||5
1731951090000|2024-11-18 17:31:30|4496.6|4490.6|4495.1|4489.1|4496.6|4490.6|4495.1|4489.1|7
1731951100000|2024-11-18 17:31:40|||||||||3
1731951110000|2024-11-18 17:31:50|4494.6|4488.6|4493.6|4487.6|4494.6|4488.6|4493.6|4487.6|3
1731951120000|2024-11-18 17:32:00|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4491.1|4485.1|21
1731951130000|2024-11-18 17:32:10|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|19
1731951140000|2024-11-18 17:32:20|||||||||1
1731951150000|2024-11-18 17:32:30|||||||||1
1731951160000|2024-11-18 17:32:40|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|21
1731951170000|2024-11-18 17:32:50|4490.6|4484.6|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|10
1731951180000|2024-11-18 17:33:00|4490.6|4484.6|4491.6|4485.6|4491.6|4485.6|4490.6|4484.6|9
1731951190000|2024-11-18 17:33:10|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|3
1731951200000|2024-11-18 17:33:20|4491.7|4485.7|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|1
1731951210000|2024-11-18 17:33:30|4491.6|4485.6|4492.1|4486.1|4492.6|4486.6|4491.6|4485.6|2
1731951220000|2024-11-18 17:33:40|4491.6|4485.6|4491.5|4485.5|4492.6|4486.6|4491.5|4485.5|1
1731951230000|2024-11-18 17:33:50|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491|4485|8
1731951240000|2024-11-18 17:34:00|4491|4485|4489.6|4483.6|4491|4485|4489.6|4483.6|3
1731951250000|2024-11-18 17:34:10|||||||||2
1731951260000|2024-11-18 17:34:20|4489.5|4483.5|4489.6|4483.6|4489.6|4483.6|4489.5|4483.5|8
1731951270000|2024-11-18 17:34:30|||||||||5
1731951280000|2024-11-18 17:34:40|4487.5|4481.5|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|35
1731951290000|2024-11-18 17:34:50|4486.1|4480.1|4487.6|4481.6|4487.6|4481.6|4486.1|4480.1|23
1731951300000|2024-11-18 17:35:00|4486.6|4480.6|4484.5|4478.5|4487.1|4481.1|4484.5|4478.5|18
1731951310000|2024-11-18 17:35:10|4484.6|4478.6|4483|4477|4484.6|4478.6|4481.5|4475.5|88
1731951320000|2024-11-18 17:35:20|4483.5|4477.5|4483|4477|4484|4478|4483|4477|8
1731951330000|2024-11-18 17:35:30|4483.5|4477.5|4483|4477|4483.5|4477.5|4482.5|4476.5|7
1731951340000|2024-11-18 17:35:40|4483.5|4477.5|4485|4479|4485|4479|4483.5|4477.5|27
1731951350000|2024-11-18 17:35:50|4484.5|4478.5|4484.5|4478.5|4486|4480|4484|4478|24
1731951360000|2024-11-18 17:36:00|4484|4478|4482.5|4476.5|4484|4478|4482.5|4476.5|9
1731951370000|2024-11-18 17:36:10|4482|4476|4482|4476|4482.5|4476.5|4482|4476|1
1731951380000|2024-11-18 17:36:20|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|1
1731951390000|2024-11-18 17:36:30|4482|4476|4482.5|4476.5|4482.5|4476.5|4480.5|4474.5|18
1731951400000|2024-11-18 17:36:40|4482.6|4476.6|4483|4477|4483|4477|4482.5|4476.5|3
1731951410000|2024-11-18 17:36:50|4482.1|4476.1|4482.1|4476.1|4483.5|4477.5|4482.1|4476.1|2
1731951420000|2024-11-18 17:37:00|4483|4477|4483|4477|4483.5|4477.5|4482.6|4476.6|7
1731951430000|2024-11-18 17:37:10|4484.1|4478.1|4483.5|4477.5|4484.1|4478.1|4483.5|4477.5|5
1731951440000|2024-11-18 17:37:20|4483|4477|4483|4477|4483.6|4477.6|4483|4477|7
1731951450000|2024-11-18 17:37:30|4483.5|4477.5|4483|4477|4483.5|4477.5|4483|4477|0
1731951460000|2024-11-18 17:37:40|4482.6|4476.6|4481.5|4475.5|4482.6|4476.6|4481.5|4475.5|7
1731951470000|2024-11-18 17:37:50|4482|4476|4482.5|4476.5|4482.5|4476.5|4481.6|4475.6|15
1731951480000|2024-11-18 17:38:00|4482|4476|4482.5|4476.5|4484|4478|4482|4476|15
1731951490000|2024-11-18 17:38:10|4482|4476|4481|4475|4482|4476|4481|4475|4
1731951500000|2024-11-18 17:38:20|4480.6|4474.6|4480.5|4474.5|4480.6|4474.6|4480.5|4474.5|3
1731951510000|2024-11-18 17:38:30|4479.5|4473.5|4478.6|4472.6|4479.5|4473.5|4478.1|4472.1|9
1731951520000|2024-11-18 17:38:40|4479.1|4473.1|4478.6|4472.6|4479.1|4473.1|4478.6|4472.6|1
1731951530000|2024-11-18 17:38:50|4478.1|4472.1|4480.6|4474.6|4480.6|4474.6|4478.1|4472.1|30
1731951540000|2024-11-18 17:39:00|4480.5|4474.5|4479.5|4473.5|4480.6|4474.6|4479.5|4473.5|6
1731951550000|2024-11-18 17:39:10|||||||||2
1731951560000|2024-11-18 17:39:20|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|3
1731951570000|2024-11-18 17:39:30|4480|4474|4479.5|4473.5|4480|4474|4479.5|4473.5|1
1731951580000|2024-11-18 17:39:40|4480.5|4474.5|4480.5|4474.5|4481.5|4475.5|4479.6|4473.6|14
1731951590000|2024-11-18 17:39:50|4480|4474|4480.5|4474.5|4480.5|4474.5|4480|4474|2
1731951600000|2024-11-18 17:40:00|4480.1|4474.1|4481.5|4475.5|4481.5|4475.5|4480.1|4474.1|11
1731951610000|2024-11-18 17:40:10|4481.6|4475.6|4481.5|4475.5|4481.6|4475.6|4481.5|4475.5|8
1731951620000|2024-11-18 17:40:20|4480.5|4474.5|4480.6|4474.6|4480.6|4474.6|4480.5|4474.5|5
1731951640000|2024-11-18 17:40:40|4481.1|4475.1|4482.1|4476.1|4482.1|4476.1|4481.1|4475.1|3
1731951650000|2024-11-18 17:40:50|4482|4476|4483|4477|4483.5|4477.5|4481.6|4475.6|1
1731951660000|2024-11-18 17:41:00|4485.6|4479.6|4485|4479|4485.6|4479.6|4484|4478|25
1731951670000|2024-11-18 17:41:10|4484.6|4478.6|4490.1|4484.1|4490.6|4484.6|4484.6|4477.8|58
1731951680000|2024-11-18 17:41:20|4490.6|4484.6|4492.6|4486.6|4493.1|4487.1|4490.1|4484.1|21
1731951690000|2024-11-18 17:41:30|4492.1|4486.1|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|7
1731951700000|2024-11-18 17:41:40|4491.7|4485.7|4490.1|4484.1|4492.1|4486.1|4490.1|4484.1|3
1731951710000|2024-11-18 17:41:50|4489.6|4483.6|4489.1|4483.1|4490.1|4484.1|4487.7|4481.7|21
1731951720000|2024-11-18 17:42:00|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|3
1731951730000|2024-11-18 17:42:10|4490.6|4484.6|4491.1|4485.1|4492.6|4486.6|4490.6|4484.6|34
1731951740000|2024-11-18 17:42:20|4493.1|4487.1|4495.1|4489.1|4495.1|4489.1|4493|4487|33
1731951760000|2024-11-18 17:42:40|4496.6|4490.6|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|2
1731951770000|2024-11-18 17:42:50|4495.7|4489.7|4495.6|4489.6|4495.7|4489.7|4495.1|4489.1|5
1731951780000|2024-11-18 17:43:00|4495.1|4489.1|4495.5|4489.5|4497.6|4491.6|4495.1|4489.1|28
1731951790000|2024-11-18 17:43:10|4495.1|4489.1|4494.1|4488.1|4495.6|4489.6|4494.1|4488.1|3
1731951800000|2024-11-18 17:43:20|4494|4488|4494|4488|4494|4488|4494|4488|4
1731951810000|2024-11-18 17:43:30|4493.6|4487.6|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|4
1731951820000|2024-11-18 17:43:40|4494|4488|4494.6|4488.6|4494.6|4488.6|4494|4488|2
1731951830000|2024-11-18 17:43:50|4495.1|4489.1|4495|4489|4495.5|4489.5|4495|4489|8
1731951840000|2024-11-18 17:44:00|4494.6|4488.6|4497.1|4491.1|4498.1|4492.1|4494.5|4488.5|7
1731951850000|2024-11-18 17:44:10|4496.6|4490.6|4496|4490|4496.6|4490.6|4496|4490|4
1731951860000|2024-11-18 17:44:20|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.1|4489.1|2
1731951870000|2024-11-18 17:44:30|4495.1|4489.1|4495.6|4489.6|4495.6|4489.6|4495.1|4489.1|2
1731951880000|2024-11-18 17:44:40|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|2
1731951890000|2024-11-18 17:44:50|4494.5|4488.5|4493.6|4487.6|4494.5|4488.5|4493.6|4487.6|5
1731951900000|2024-11-18 17:45:00|4492.6|4486.6|4492.6|4486.6|4493.1|4487.1|4492.5|4486.5|8
1731951910000|2024-11-18 17:45:10|4492.5|4486.5|4492.6|4486.6|4493.1|4487.1|4492|4486|6
1731951920000|2024-11-18 17:45:20|4492.5|4486.5|4494.6|4488.6|4494.6|4488.6|4492.1|4486.1|7
1731951930000|2024-11-18 17:45:30|4495.1|4489.1|4496.1|4490.1|4497.1|4491.1|4495.1|4489.1|6
1731951940000|2024-11-18 17:45:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|15
1731951950000|2024-11-18 17:45:50|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4
1731951960000|2024-11-18 17:46:00|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4
1731951970000|2024-11-18 17:46:10|4494.2|4488.2|4495.6|4489.6|4495.6|4489.6|4494.2|4488.2|7
1731951980000|2024-11-18 17:46:20|4495.1|4489.1|4496.6|4490.6|4496.6|4490.6|4495.1|4489.1|5
1731951990000|2024-11-18 17:46:30|||||||||2
1731952000000|2024-11-18 17:46:40|4495.6|4489.6|4498.6|4492.6|4498.6|4492.6|4495.6|4489.6|21
1731952010000|2024-11-18 17:46:50|4498.1|4492.1|4500.1|4494.1|4501.1|4495.1|4498.1|4492.1|9
1731952020000|2024-11-18 17:47:00|4499.1|4493.1|4498.1|4492.1|4499.1|4493.1|4498.1|4492.1|7
1731952030000|2024-11-18 17:47:10|4498.6|4492.6|4498|4492|4498.6|4492.6|4498|4492|15
1731952040000|2024-11-18 17:47:20|4498.1|4492.1|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|5
1731952050000|2024-11-18 17:47:30|||||||||7
1731952060000|2024-11-18 17:47:40|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|9
1731952070000|2024-11-18 17:47:50|4498.5|4492.5|4498.6|4492.6|4498.6|4492.6|4498.5|4492.5|2
1731952080000|2024-11-18 17:48:00|4498.1|4492.1|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|9
1731952090000|2024-11-18 17:48:10|4498.6|4492.6|4499.6|4493.6|4499.6|4493.6|4498.6|4492.6|5
1731952100000|2024-11-18 17:48:20|4498.6|4492.6|4497.6|4491.6|4498.6|4492.6|4497.6|4491.6|3
1731952110000|2024-11-18 17:48:30|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1731952120000|2024-11-18 17:48:40|||||||||3
1731952130000|2024-11-18 17:48:50|4497.2|4491.2|4496.1|4490.1|4497.2|4491.2|4496.1|4490.1|18
1731952140000|2024-11-18 17:49:00|4496.6|4490.6|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|5
1731952150000|2024-11-18 17:49:10|||||||||1
1731952160000|2024-11-18 17:49:20|4496.7|4490.7|4495.6|4489.6|4496.7|4490.7|4495.6|4489.6|4
1731952170000|2024-11-18 17:49:30|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|2
1731952180000|2024-11-18 17:49:40|4497.6|4491.6|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|4
1731952190000|2024-11-18 17:49:50|4498.1|4492.1|4496.1|4490.1|4498.1|4492.1|4495.6|4489.6|13
1731952200000|2024-11-18 17:50:00|4496.6|4490.6|4495.6|4489.6|4496.6|4490.6|4495.6|4489.6|8
1731952210000|2024-11-18 17:50:10|4495.5|4489.5|4494.6|4488.6|4495.5|4489.5|4494.6|4488.6|4
1731952220000|2024-11-18 17:50:20|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4495.6|4489.6|14
1731952230000|2024-11-18 17:50:30|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|3
1731952240000|2024-11-18 17:50:40|4496.6|4490.6|4498.1|4492.1|4498.5|4492.5|4496.1|4490.1|12
1731952250000|2024-11-18 17:50:50|4498|4492|4498|4492|4498|4492|4498|4492|1
1731952260000|2024-11-18 17:51:00|4498.1|4492.1|4498.1|4492.1|4498.5|4492.5|4498.1|4492.1|4
1731952270000|2024-11-18 17:51:10|4498.5|4492.5|4499.1|4493.1|4499.1|4493.1|4498.1|4492.1|3
1731952280000|2024-11-18 17:51:20|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|5
1731952290000|2024-11-18 17:51:30|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|11
1731952300000|2024-11-18 17:51:40|||||||||2
1731952310000|2024-11-18 17:51:50|4498.5|4492.5|4498.1|4492.1|4498.5|4492.5|4498.1|4492.1|2
1731952320000|2024-11-18 17:52:00|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|13
1731952330000|2024-11-18 17:52:10|4499.1|4493.1|4502.1|4496.1|4502.6|4496.6|4499.1|4493.1|7
1731952340000|2024-11-18 17:52:20|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.5|4495.5|20
1731952360000|2024-11-18 17:52:40|4503.1|4497.1|4503.1|4497.1|4503.6|4497.6|4503.1|4497.1|11
1731952370000|2024-11-18 17:52:50|4503.6|4497.6|4504.1|4498.1|4504.6|4498.6|4503.6|4497.6|13
1731952380000|2024-11-18 17:53:00|4504.2|4498.2|4506.1|4500.1|4506.1|4500.1|4504.1|4498.1|43
1731952390000|2024-11-18 17:53:10|4505.6|4499.6|4505.1|4499.1|4505.6|4499.6|4505.1|4499.1|7
1731952400000|2024-11-18 17:53:20|4504.5|4498.5|4502.1|4496.1|4504.5|4498.5|4502.1|4496.1|10
1731952410000|2024-11-18 17:53:30|4502|4496|4502.1|4496.1|4502.1|4496.1|4501.1|4495.1|25
1731952420000|2024-11-18 17:53:40|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|6
1731952430000|2024-11-18 17:53:50|4502.6|4496.6|4503.6|4497.6|4504.1|4498.1|4502.6|4496.6|22
1731952440000|2024-11-18 17:54:00|4504.1|4498.1|4505.1|4499.1|4505.1|4499.1|4504.1|4498.1|5
1731952450000|2024-11-18 17:54:10|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|1
1731952460000|2024-11-18 17:54:20|4506.1|4500.1|4506|4500|4506.1|4500.1|4506|4500|3
1731952470000|2024-11-18 17:54:30|4505.6|4499.6|4504.1|4498.1|4505.6|4499.6|4504.1|4498.1|6
1731952480000|2024-11-18 17:54:40|||||||||4
1731952490000|2024-11-18 17:54:50|4504|4498|4504.6|4498.6|4504.6|4498.6|4504|4498|2
1731952500000|2024-11-18 17:55:00|4504.5|4498.5|4504.6|4498.6|4504.6|4498.6|4504.1|4498.1|3
1731952510000|2024-11-18 17:55:10|4504.5|4498.5|4504.5|4498.5|4504.6|4498.6|4504.5|4498.5|5
1731952520000|2024-11-18 17:55:20|4503.6|4497.6|4502.6|4496.6|4504.1|4498.1|4502.6|4496.6|17
1731952530000|2024-11-18 17:55:30|4504.1|4498.1|4503.6|4497.6|4504.1|4498.1|4503.1|4497.1|3
1731952540000|2024-11-18 17:55:40|4503.1|4497.1|4505|4499|4505.1|4499.1|4503.1|4497.1|6
1731952550000|2024-11-18 17:55:50|4505.1|4499.1|4506.2|4500.2|4507.1|4501.1|4505.1|4499.1|5
1731952560000|2024-11-18 17:56:00|4506.6|4500.6|4509.6|4503.6|4509.6|4503.6|4506.6|4500.6|37
1731952570000|2024-11-18 17:56:10|4509.1|4503.1|4510|4504|4510|4504|4509.1|4503.1|3
1731952580000|2024-11-18 17:56:20|4510.1|4504.1|4511.1|4505.1|4511.1|4505.1|4510.1|4504.1|9
1731952590000|2024-11-18 17:56:30|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|9
1731952600000|2024-11-18 17:56:40|4510.1|4504.1|4511.1|4505.1|4511.1|4505.1|4510.1|4504.1|4
1731952610000|2024-11-18 17:56:50|4510.6|4504.6|4510.6|4504.6|4511|4505|4510.1|4504.1|5
1731952620000|2024-11-18 17:57:00|||||||||3
1731952630000|2024-11-18 17:57:10|4509.6|4503.6|4509|4503|4509.6|4503.6|4509|4503|12
1731952640000|2024-11-18 17:57:20|4508.1|4502.1|4507.6|4501.6|4508.6|4502.6|4507.5|4501.5|1
1731952650000|2024-11-18 17:57:30|4507.5|4501.5|4508.6|4502.6|4509|4503|4507.5|4501.5|14
1731952660000|2024-11-18 17:57:40|||||||||1
1731952670000|2024-11-18 17:57:50|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.1|4504.1|17
1731952680000|2024-11-18 17:58:00|4510.1|4504.1|4509.5|4503.5|4510.1|4504.1|4509.5|4503.5|8
1731952690000|2024-11-18 17:58:10|4510.6|4504.6|4511|4505|4511|4505|4510.1|4504.1|11
1731952700000|2024-11-18 17:58:20|4511.1|4505.1|4511|4505|4511.1|4505.1|4511|4505|17
1731952710000|2024-11-18 17:58:30|4511.1|4505.1|4511.6|4505.6|4511.6|4505.6|4511.1|4505.1|0
1731952720000|2024-11-18 17:58:40|4511.1|4505.1|4512|4506|4512.5|4506.5|4511.1|4505.1|3
1731952730000|2024-11-18 17:58:50|4512.1|4506.1|4511.6|4505.6|4512.5|4506.5|4511.6|4505.6|5
1731952740000|2024-11-18 17:59:00|4511.5|4505.5|4511.1|4505.1|4511.5|4505.5|4511.1|4505.1|3
1731952750000|2024-11-18 17:59:10|4511.2|4505.2|4512.1|4506.1|4513.4|4507.4|4511.1|4505.1|54
1731952760000|2024-11-18 17:59:20|4511.5|4505.5|4510.5|4504.5|4512.5|4506.5|4510.5|4504.5|14
1731952770000|2024-11-18 17:59:30|4510.6|4504.6|4512.5|4506.5|4512.5|4506.5|4510.6|4504.6|29
1731952780000|2024-11-18 17:59:40|4512.6|4506.6|4512.5|4506.5|4514.5|4508.5|4512.5|4506.5|52
1731952790000|2024-11-18 17:59:50|4513.1|4507.1|4513|4507|4513.1|4507.1|4512.5|4506.5|1
1731952800000|2024-11-18 18:00:00|4512.1|4506.1|4510.6|4504.6|4512.1|4506.1|4510.5|4504.5|6
1731952820000|2024-11-18 18:00:20|4510.5|4504.5|4510.1|4504.1|4510.5|4504.5|4510.1|4504.1|1
1731952830000|2024-11-18 18:00:30|4510.6|4504.6|4512|4506|4512|4506|4510.6|4504.6|0
1731952840000|2024-11-18 18:00:40|4512.1|4506.1|4512.5|4506.5|4512.5|4506.5|4512|4506|0
1731952850000|2024-11-18 18:00:50|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|12
1731952860000|2024-11-18 18:01:00|4513|4507|4512|4506|4513|4507|4512|4506|9
1731952870000|2024-11-18 18:01:10|4512.1|4506.1|4512.6|4506.6|4512.6|4506.6|4512|4506|7
1731952880000|2024-11-18 18:01:20|||||||||2
1731952890000|2024-11-18 18:01:30|4513.5|4507.5|4515.1|4509.1|4515.5|4509.5|4513.5|4507.5|15
1731952900000|2024-11-18 18:01:40|4515.5|4509.5|4515.1|4509.1|4515.5|4509.5|4514.6|4508.6|3
1731952920000|2024-11-18 18:02:00|4515.5|4509.5|4515|4509|4515.5|4509.5|4515|4509|5
1731952930000|2024-11-18 18:02:10|4514.6|4508.6|4514.6|4508.6|4515|4509|4514.6|4508.6|0
1731952940000|2024-11-18 18:02:20|4515.1|4509.1|4515.1|4509.1|4515.5|4509.5|4515.1|4509.1|1
1731952950000|2024-11-18 18:02:30|4515.5|4509.5|4515.6|4509.6|4515.6|4509.6|4515.5|4509.5|3
1731952960000|2024-11-18 18:02:40|||||||||1
1731952970000|2024-11-18 18:02:50|4516.1|4510.1|4516.6|4510.6|4517.6|4511.6|4516.1|4510.1|5
1731952980000|2024-11-18 18:03:00|4516.5|4510.5|4515.5|4509.5|4516.5|4510.5|4515.1|4509.1|5
1731952990000|2024-11-18 18:03:10|4515.1|4509.1|4514.6|4508.6|4515.1|4509.1|4514.6|4508.6|0
1731953010000|2024-11-18 18:03:30|4514.5|4508.5|4513.1|4507.1|4514.5|4508.5|4513|4507|6
1731953020000|2024-11-18 18:03:40|4513|4507|4512.6|4506.6|4513|4507|4512.5|4506.5|5
1731953030000|2024-11-18 18:03:50|4513.5|4507.5|4512.6|4506.6|4513.5|4507.5|4512.5|4506.5|2
1731953040000|2024-11-18 18:04:00|4512.5|4506.5|4513|4507|4513|4507|4512.5|4506.5|4
1731953050000|2024-11-18 18:04:10|4513.1|4507.1|4514.5|4508.5|4514.5|4508.5|4513.1|4507.1|1
1731953060000|2024-11-18 18:04:20|4515|4509|4514.6|4508.6|4515|4509|4514.6|4508.6|3
1731953070000|2024-11-18 18:04:30|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1731953090000|2024-11-18 18:04:50|4514.6|4508.6|4516.6|4510.6|4516.6|4510.6|4514.6|4508.6|7
1731953100000|2024-11-18 18:05:00|4516.5|4510.5|4516.6|4510.6|4516.6|4510.6|4516.5|4510.5|4
1731953110000|2024-11-18 18:05:10|4516.5|4510.5|4516|4510|4516.6|4510.6|4516|4510|11
1731953120000|2024-11-18 18:05:20|||||||||4
1731953130000|2024-11-18 18:05:30|4516.1|4510.1|4517.6|4511.6|4517.6|4511.6|4516.1|4510.1|16
1731953140000|2024-11-18 18:05:40|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|2
1731953150000|2024-11-18 18:05:50|4517.6|4511.6|4518|4512|4518|4512|4517.1|4511.1|12
1731953160000|2024-11-18 18:06:00|4517.6|4511.6|4518.1|4512.1|4520|4514|4517.6|4511.6|25
1731953170000|2024-11-18 18:06:10|4516.1|4510.1|4517.6|4511.6|4518.1|4512.1|4516.1|4510.1|12
1731953180000|2024-11-18 18:06:20|4517.1|4511.1|4517.6|4511.6|4517.6|4511.6|4517.1|4511.1|5
1731953190000|2024-11-18 18:06:30|||||||||2
1731953200000|2024-11-18 18:06:40|||||||||1
1731953210000|2024-11-18 18:06:50|4517.1|4511.1|4517.1|4511.1|4517.6|4511.6|4517.1|4511.1|0
1731953220000|2024-11-18 18:07:00|4516.6|4510.6|4516.6|4510.6|4517.6|4511.6|4516.6|4510.6|7
1731953230000|2024-11-18 18:07:10|4516.1|4510.1|4515.6|4509.6|4516.1|4510.1|4515.6|4509.6|3
1731953240000|2024-11-18 18:07:20|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|1
1731953250000|2024-11-18 18:07:30|4515.6|4509.6|4516.1|4510.1|4516.1|4510.1|4515.6|4509.6|0
1731953260000|2024-11-18 18:07:40|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|1
1731953270000|2024-11-18 18:07:50|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|3
1731953280000|2024-11-18 18:08:00|4514.6|4508.6|4515.1|4509.1|4515.1|4509.1|4514.6|4508.6|13
1731953290000|2024-11-18 18:08:10|||||||||3
1731953300000|2024-11-18 18:08:20|4515.6|4509.6|4515.6|4509.6|4516.1|4510.1|4515.6|4509.6|6
1731953310000|2024-11-18 18:08:30|4516.1|4510.1|4515.6|4509.6|4516.1|4510.1|4515.6|4509.6|0
1731953320000|2024-11-18 18:08:40|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|3
1731953330000|2024-11-18 18:08:50|||||||||1
1731953340000|2024-11-18 18:09:00|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|7
1731953350000|2024-11-18 18:09:10|||||||||1
1731953360000|2024-11-18 18:09:20|4513.6|4507.6|4513.1|4507.1|4513.6|4507.6|4513.1|4507.1|13
1731953370000|2024-11-18 18:09:30|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|1
1731953380000|2024-11-18 18:09:40|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|6
1731953390000|2024-11-18 18:09:50|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|3
1731953400000|2024-11-18 18:10:00|4512.1|4506.1|4513.1|4507.1|4513.1|4507.1|4512.1|4506.1|1
1731953410000|2024-11-18 18:10:10|4513.6|4507.6|4514.6|4508.6|4514.6|4508.6|4513.6|4507.6|2
1731953420000|2024-11-18 18:10:20|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4
1731953430000|2024-11-18 18:10:30|4515.6|4509.6|4514.6|4508.6|4515.6|4509.6|4514.6|4508.6|2
1731953440000|2024-11-18 18:10:40|4514.5|4508.5|4514.1|4508.1|4514.5|4508.5|4514.1|4508.1|9
1731953450000|2024-11-18 18:10:50|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|1
1731953460000|2024-11-18 18:11:00|4514.1|4508.1|4514.1|4508.1|4514.1|4508.1|4513.6|4507.6|5
1731953480000|2024-11-18 18:11:20|4514.6|4508.6|4514.1|4508.1|4514.6|4508.6|4514.1|4508.1|3
1731953490000|2024-11-18 18:11:30|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.1|4508.1|0
1731953510000|2024-11-18 18:11:50|4514.1|4508.1|4514.6|4508.6|4514.6|4508.6|4513.1|4507.1|15
1731953520000|2024-11-18 18:12:00|4514.1|4508.1|4513.1|4507.1|4514.6|4508.6|4513.1|4507.1|32
1731953530000|2024-11-18 18:12:10|4514.1|4508.1|4512.6|4506.6|4514.1|4508.1|4512.6|4506.6|11
1731953550000|2024-11-18 18:12:30|||||||||2
1731953560000|2024-11-18 18:12:40|||||||||3
1731953580000|2024-11-18 18:13:00|4514.1|4508.1|4512.6|4506.6|4514.1|4508.1|4512.6|4506.6|6
1731953590000|2024-11-18 18:13:10|4513.1|4507.1|4512.1|4506.1|4513.1|4507.1|4511.6|4505.6|24
1731953600000|2024-11-18 18:13:20|||||||||3
1731953610000|2024-11-18 18:13:30|||||||||1
1731953620000|2024-11-18 18:13:40|||||||||1
1731953630000|2024-11-18 18:13:50|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|6
1731953640000|2024-11-18 18:14:00|4511.6|4505.6|4512.1|4506.1|4512.1|4506.1|4511.6|4505.6|3
1731953660000|2024-11-18 18:14:20|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|1
1731953680000|2024-11-18 18:14:40|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|3
1731953690000|2024-11-18 18:14:50|||||||||6
1731953700000|2024-11-18 18:15:00|4511.1|4505.1|4510.6|4504.6|4511.1|4505.1|4510.6|4504.6|9
1731953710000|2024-11-18 18:15:10|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|4508.6|4502.6|24
1731953720000|2024-11-18 18:15:20|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|5
1731953740000|2024-11-18 18:15:40|4509.6|4503.6|4509.1|4503.1|4509.6|4503.6|4509.1|4503.1|5
1731953750000|2024-11-18 18:15:50|||||||||2
1731953760000|2024-11-18 18:16:00|4508.6|4502.6|4509.6|4503.6|4509.6|4503.6|4508.6|4502.6|7
1731953770000|2024-11-18 18:16:10|4509.1|4503.1|4509.6|4503.6|4509.6|4503.6|4508.6|4502.6|4
1731953780000|2024-11-18 18:16:20|4508.7|4502.7|4509.6|4503.6|4509.6|4503.6|4508.7|4502.7|6
1731953790000|2024-11-18 18:16:30|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|2
1731953800000|2024-11-18 18:16:40|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|0
1731953810000|2024-11-18 18:16:50|4509.1|4503.1|4508.6|4502.6|4509.1|4503.1|4508.1|4502.1|4
1731953820000|2024-11-18 18:17:00|4508.1|4502.1|4506.5|4500.5|4508.1|4502.1|4506.5|4500.5|9
1731953830000|2024-11-18 18:17:10|4506|4500|4505.1|4499.1|4506.5|4500.5|4505.1|4499.1|4
1731953840000|2024-11-18 18:17:20|4505|4499|4503.5|4497.5|4505.1|4499.1|4503.5|4497.5|14
1731953850000|2024-11-18 18:17:30|4504|4498|4504.1|4498.1|4504.6|4498.6|4504|4498|21
1731953860000|2024-11-18 18:17:40|4505.1|4499.1|4505.5|4499.5|4505.5|4499.5|4505.1|4499.1|8
1731953870000|2024-11-18 18:17:50|||||||||3
1731953880000|2024-11-18 18:18:00|4506|4500|4505.5|4499.5|4506|4500|4505|4499|8
1731953890000|2024-11-18 18:18:10|4505|4499|4505|4499|4505.5|4499.5|4504.5|4498.5|5
1731953900000|2024-11-18 18:18:20|4505.4|4499.4|4509.1|4503.1|4509.1|4503.1|4505|4499|32
1731953910000|2024-11-18 18:18:30|4509|4503|4509.1|4503.1|4509.1|4503.1|4508.6|4502.6|1
1731953920000|2024-11-18 18:18:40|4509|4503|4509.1|4503.1|4509.1|4503.1|4509|4503|0
1731953930000|2024-11-18 18:18:50|4509.5|4503.5|4508.6|4502.6|4509.6|4503.6|4508.6|4502.6|8
1731953940000|2024-11-18 18:19:00|4509|4503|4508.6|4502.6|4509.5|4503.5|4508.1|4502.1|13
1731953950000|2024-11-18 18:19:10|4508.1|4502.1|4508.6|4502.6|4509.1|4503.1|4508.1|4502.1|5
1731953960000|2024-11-18 18:19:20|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|6
1731953970000|2024-11-18 18:19:30|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4
1731953980000|2024-11-18 18:19:40|||||||||3
1731953990000|2024-11-18 18:19:50|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509|4503|3
1731954000000|2024-11-18 18:20:00|4509.6|4503.6|4510.1|4504.1|4510.1|4504.1|4509.6|4503.6|3
1731954010000|2024-11-18 18:20:10|4509.6|4503.6|4509.1|4503.1|4509.6|4503.6|4509.1|4503.1|8
1731954020000|2024-11-18 18:20:20|||||||||1
1731954030000|2024-11-18 18:20:30|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|2
1731954040000|2024-11-18 18:20:40|4511.1|4505.1|4511.6|4505.6|4511.6|4505.6|4511.1|4505.1|0
1731954050000|2024-11-18 18:20:50|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4511.6|4505.6|2
1731954060000|2024-11-18 18:21:00|4511.6|4505.6|4512.1|4506.1|4512.1|4506.1|4511.6|4505.6|6
1731954070000|2024-11-18 18:21:10|4511.6|4505.6|4512.1|4506.1|4512.1|4506.1|4511.6|4505.6|2
1731954080000|2024-11-18 18:21:20|4512.6|4506.6|4513.1|4507.1|4513.6|4507.6|4512.1|4506.1|3
1731954090000|2024-11-18 18:21:30|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.1|4507.1|1
1731954100000|2024-11-18 18:21:40|4515.1|4509.1|4515.1|4509.1|4515.6|4509.6|4515.1|4509.1|7
1731954110000|2024-11-18 18:21:50|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|0
1731954120000|2024-11-18 18:22:00|4515.1|4509.1|4515.6|4509.6|4515.6|4509.6|4515.1|4509.1|2
1731954130000|2024-11-18 18:22:10|4516.1|4510.1|4516.6|4510.6|4516.6|4510.6|4516.1|4510.1|2
1731954140000|2024-11-18 18:22:20|4516.7|4510.7|4516.1|4510.1|4517.1|4511.1|4516.1|4510.1|5
1731954150000|2024-11-18 18:22:30|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|3
1731954180000|2024-11-18 18:23:00|||||||||1
1731954190000|2024-11-18 18:23:10|4514.1|4508.1|4515.1|4509.1|4515.6|4509.6|4514.1|4508.1|165
1731954200000|2024-11-18 18:23:20|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|3
1731954210000|2024-11-18 18:23:30|4515|4509|4515.1|4509.1|4515.1|4509.1|4514.6|4508.6|147
1731954220000|2024-11-18 18:23:40|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|3
1731954230000|2024-11-18 18:23:50|4515.5|4509.5|4515.1|4509.1|4515.6|4509.6|4515|4509|3
1731954240000|2024-11-18 18:24:00|4515.6|4509.6|4516.1|4510.1|4516.6|4510.6|4515.6|4509.6|8
1731954260000|2024-11-18 18:24:20|4516.6|4510.6|4517.1|4511.1|4517.5|4511.5|4516.6|4510.6|3
1731954270000|2024-11-18 18:24:30|4517.6|4511.6|4516|4510|4517.6|4511.6|4515.6|4509.6|14
1731954280000|2024-11-18 18:24:40|4515.6|4509.6|4515|4509|4516|4510|4515|4509|2
1731954290000|2024-11-18 18:24:50|4515.1|4509.1|4515.5|4509.5|4515.5|4509.5|4515.1|4509.1|11
1731954300000|2024-11-18 18:25:00|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516|4510|5
1731954310000|2024-11-18 18:25:10|4516.5|4510.5|4515.5|4509.5|4516.5|4510.5|4515.5|4509.5|17
1731954320000|2024-11-18 18:25:20|4515.1|4509.1|4516.1|4510.1|4516.1|4510.1|4515.1|4509.1|20
1731954330000|2024-11-18 18:25:30|4516.5|4510.5|4517.6|4511.6|4517.6|4511.6|4516.5|4510.5|5
1731954340000|2024-11-18 18:25:40|4517.5|4511.5|4517|4511|4517.5|4511.5|4517|4511|18
1731954350000|2024-11-18 18:25:50|4517.1|4511.1|4515.6|4509.6|4517.1|4511.1|4515.6|4509.6|4
1731954360000|2024-11-18 18:26:00|4515.5|4509.5|4516.1|4510.1|4516.1|4510.1|4515.1|4509.1|11
1731954370000|2024-11-18 18:26:10|4515.6|4509.6|4516.1|4510.1|4516.1|4510.1|4515.1|4509.1|7
1731954380000|2024-11-18 18:26:20|||||||||1
1731954390000|2024-11-18 18:26:30|||||||||2
1731954400000|2024-11-18 18:26:40|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|1
1731954410000|2024-11-18 18:26:50|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4
1731954420000|2024-11-18 18:27:00|4516.6|4510.6|4516.1|4510.1|4516.6|4510.6|4516.1|4510.1|3
1731954430000|2024-11-18 18:27:10|4515.6|4509.6|4516.6|4510.6|4517.1|4511.1|4515.6|4509.6|10
1731954440000|2024-11-18 18:27:20|||||||||6
1731954450000|2024-11-18 18:27:30|4517.1|4511.1|4515.6|4509.6|4517.6|4511.6|4515.6|4509.6|16
1731954460000|2024-11-18 18:27:40|4516.6|4510.6|4515.6|4509.6|4517.1|4511.1|4515.6|4509.6|11
1731954470000|2024-11-18 18:27:50|||||||||1
1731954480000|2024-11-18 18:28:00|||||||||2
1731954490000|2024-11-18 18:28:10|4516|4510|4517.6|4511.6|4517.6|4511.6|4516|4510|15
1731954510000|2024-11-18 18:28:30|||||||||1
1731954520000|2024-11-18 18:28:40|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|28
1731954530000|2024-11-18 18:28:50|4516.6|4510.6|4517.6|4511.6|4517.6|4511.6|4516.1|4510.1|30
1731954540000|2024-11-18 18:29:00|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.1|4510.1|3
1731954550000|2024-11-18 18:29:10|4516.1|4510.1|4516.6|4510.6|4516.6|4510.6|4516.1|4510.1|2
1731954560000|2024-11-18 18:29:20|4517.6|4511.6|4519.1|4513.1|4520.1|4514.1|4517.6|4511.6|63
1731954570000|2024-11-18 18:29:30|4519.6|4513.6|4520.6|4514.6|4520.6|4514.6|4519.1|4513.1|22
1731954580000|2024-11-18 18:29:40|4520.7|4514.7|4520.6|4514.6|4521.6|4515.6|4520.6|4514.6|8
1731954590000|2024-11-18 18:29:50|4521.6|4515.6|4518.1|4512.1|4521.6|4515.6|4518.1|4512.1|39
1731954600000|2024-11-18 18:30:00|4517.6|4511.6|4517.1|4511.1|4517.6|4511.6|4517.1|4511.1|11
1731954610000|2024-11-18 18:30:10|4517.6|4511.6|4516.6|4510.6|4517.6|4511.6|4516.6|4510.6|7
1731954630000|2024-11-18 18:30:30|4517.6|4511.6|4516.6|4510.6|4517.6|4511.6|4515.6|4509.6|20
1731954640000|2024-11-18 18:30:40|4516.1|4510.1|4516.1|4510.1|4517.1|4511.1|4516.1|4510.1|11
1731954650000|2024-11-18 18:30:50|4516.6|4510.6|4517.1|4511.1|4517.6|4511.6|4516.6|4510.6|20
1731954660000|2024-11-18 18:31:00|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|2
1731954670000|2024-11-18 18:31:10|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4514.7|4508.7|25
1731954680000|2024-11-18 18:31:20|4517.2|4511.2|4518.1|4512.1|4518.6|4512.6|4517.2|4511.2|9
1731954700000|2024-11-18 18:31:40|4518.6|4512.6|4518.1|4512.1|4518.6|4512.6|4517.6|4511.6|17
1731954710000|2024-11-18 18:31:50|4518.2|4512.2|4518.1|4512.1|4518.2|4512.2|4518.1|4512.1|2
1731954720000|2024-11-18 18:32:00|4518.2|4512.2|4518.1|4512.1|4518.6|4512.6|4518.1|4512.1|21
1731954730000|2024-11-18 18:32:10|4519.6|4513.6|4519.6|4513.6|4520.1|4514.1|4519.6|4513.6|14
1731954740000|2024-11-18 18:32:20|4518.1|4512.1|4518.1|4512.1|4518.6|4512.6|4518.1|4512.1|2
1731954750000|2024-11-18 18:32:30|4518.6|4512.6|4518.1|4512.1|4518.6|4512.6|4518.1|4512.1|2
1731954760000|2024-11-18 18:32:40|4518.6|4512.6|4518.1|4512.1|4518.6|4512.6|4518.1|4512.1|2
1731954770000|2024-11-18 18:32:50|4518.6|4512.6|4521.1|4515.1|4521.1|4515.1|4518.1|4512.1|22
1731954780000|2024-11-18 18:33:00|4520.6|4514.6|4521.1|4515.1|4521.1|4515.1|4520.1|4514.1|13
1731954790000|2024-11-18 18:33:10|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|3
1731954800000|2024-11-18 18:33:20|4521.1|4515.1|4521.1|4515.1|4521.6|4515.6|4520.6|4514.6|12
1731954810000|2024-11-18 18:33:30|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|3
1731954820000|2024-11-18 18:33:40|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.1|4514.1|0
1731954830000|2024-11-18 18:33:50|4520.1|4514.1|4521.1|4515.1|4521.2|4515.2|4520.1|4514.1|6
1731954840000|2024-11-18 18:34:00|4521.2|4515.2|4522.1|4516.1|4522.6|4516.6|4521.2|4515.2|21
1731954850000|2024-11-18 18:34:10|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|0
1731954860000|2024-11-18 18:34:20|4522.2|4516.2|4524.1|4518.1|4525.1|4519.1|4522.2|4516.2|24
1731954870000|2024-11-18 18:34:30|4523.6|4517.6|4521.6|4515.6|4523.6|4517.6|4521.6|4515.6|7
1731954880000|2024-11-18 18:34:40|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|5
1731954890000|2024-11-18 18:34:50|4521.6|4515.6|4521.1|4515.1|4521.6|4515.6|4521.1|4515.1|4
1731954900000|2024-11-18 18:35:00|||||||||2
1731954910000|2024-11-18 18:35:10|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.1|4514.1|5
1731954920000|2024-11-18 18:35:20|4520.1|4514.1|4519.1|4513.1|4520.1|4514.1|4519.1|4513.1|4
1731954930000|2024-11-18 18:35:30|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|12
1731954940000|2024-11-18 18:35:40|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4519.6|4513.6|8
1731954950000|2024-11-18 18:35:50|4520.2|4514.2|4523.1|4517.1|4523.1|4517.1|4520.1|4514.1|8
1731954960000|2024-11-18 18:36:00|4522.6|4516.6|4522.1|4516.1|4523.1|4517.1|4522.1|4516.1|13
1731954980000|2024-11-18 18:36:20|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|2
1731954990000|2024-11-18 18:36:30|4523.1|4517.1|4521.6|4515.6|4523.1|4517.1|4521.6|4515.6|9
1731955000000|2024-11-18 18:36:40|4522.1|4516.1|4521.1|4515.1|4522.1|4516.1|4520.6|4514.6|13
1731955010000|2024-11-18 18:36:50|4520.1|4514.1|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|3
1731955020000|2024-11-18 18:37:00|4520.6|4514.6|4521.6|4515.6|4521.6|4515.6|4520.6|4514.6|1
1731955030000|2024-11-18 18:37:10|4521.7|4515.7|4523.6|4517.6|4523.6|4517.6|4521.7|4515.7|37
1731955040000|2024-11-18 18:37:20|4523.1|4517.1|4522.6|4516.6|4523.6|4517.6|4522.6|4516.6|16
1731955050000|2024-11-18 18:37:30|4522.1|4516.1|4522.6|4516.6|4522.6|4516.6|4522.1|4516.1|6
1731955060000|2024-11-18 18:37:40|4521.6|4515.6|4520.1|4514.1|4521.6|4515.6|4520.1|4514.1|16
1731955070000|2024-11-18 18:37:50|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|2
1731955080000|2024-11-18 18:38:00|4520.6|4514.6|4520.6|4514.6|4521.6|4515.6|4520.6|4514.6|12
1731955090000|2024-11-18 18:38:10|4522.6|4516.6|4525.6|4519.6|4525.6|4519.6|4522.6|4516.6|32
1731955100000|2024-11-18 18:38:20|4525.1|4519.1|4525.6|4519.6|4525.6|4519.6|4525.1|4519.1|12
1731955110000|2024-11-18 18:38:30|4525.1|4519.1|4525.6|4519.6|4525.6|4519.6|4524.6|4518.6|10
1731955120000|2024-11-18 18:38:40|||||||||18
1731955130000|2024-11-18 18:38:50|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|16
1731955140000|2024-11-18 18:39:00|4528.6|4522.6|4532.7|4526.7|4533.6|4527.6|4528.1|4522.1|246
1731955150000|2024-11-18 18:39:10|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4531.7|4525.7|23
1731955160000|2024-11-18 18:39:20|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4
1731955170000|2024-11-18 18:39:30|4531.1|4525.1|4533.2|4527.2|4533.6|4527.6|4531.1|4525.1|202
1731955180000|2024-11-18 18:39:40|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|1
1731955190000|2024-11-18 18:39:50|4533.2|4527.2|4534.2|4528.2|4534.2|4528.2|4533.1|4527.1|22
1731955200000|2024-11-18 18:40:00|4534.1|4528.1|4532.7|4526.7|4534.1|4528.1|4532.2|4526.2|9
1731955210000|2024-11-18 18:40:10|4533.2|4527.2|4530.2|4524.2|4533.2|4527.2|4530.2|4524.2|19
1731955220000|2024-11-18 18:40:20|4529.8|4523.8|4530.2|4524.2|4530.2|4524.2|4529.8|4523.8|6
1731955230000|2024-11-18 18:40:30|4530.7|4524.7|4531.2|4525.2|4531.2|4525.2|4530.7|4524.7|2
1731955240000|2024-11-18 18:40:40|4531.7|4525.7|4533.7|4527.7|4533.7|4527.7|4531.2|4525.2|1
1731955250000|2024-11-18 18:40:50|4534.6|4528.6|4533.7|4527.7|4534.6|4528.6|4533.7|4527.7|7
1731955260000|2024-11-18 18:41:00|4534.2|4528.2|4534.7|4528.7|4535.6|4529.6|4534.2|4528.2|10
1731955270000|2024-11-18 18:41:10|4535.6|4529.6|4536.7|4530.7|4536.7|4530.7|4535.6|4529.6|27
1731955280000|2024-11-18 18:41:20|4536.6|4530.6|4536.7|4530.7|4536.7|4530.7|4536.6|4530.6|2
1731955290000|2024-11-18 18:41:30|4536.6|4530.6|4536.7|4530.7|4537.6|4531.6|4536.6|4530.6|17
1731955300000|2024-11-18 18:41:40|||||||||4
1731955310000|2024-11-18 18:41:50|4536.2|4530.2|4536.7|4530.7|4536.7|4530.7|4536.2|4530.2|26
1731955320000|2024-11-18 18:42:00|4537.2|4531.2|4537.2|4531.2|4537.7|4531.7|4536.7|4530.7|4
1731955330000|2024-11-18 18:42:10|4536.7|4530.7|4537.2|4531.2|4537.7|4531.7|4536.7|4530.7|9
1731955340000|2024-11-18 18:42:20|4537.3|4531.3|4537.7|4531.7|4537.7|4531.7|4537.3|4531.3|7
1731955350000|2024-11-18 18:42:30|||||||||8
1731955360000|2024-11-18 18:42:40|4539.2|4533.2|4539.7|4533.7|4539.7|4533.7|4538.8|4532.8|9
1731955370000|2024-11-18 18:42:50|4538.7|4532.7|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|22
1731955380000|2024-11-18 18:43:00|4538.8|4532.8|4538.2|4532.2|4539.2|4533.2|4538.2|4532.2|2
1731955390000|2024-11-18 18:43:10|4537.2|4531.2|4537.7|4531.7|4537.7|4531.7|4536.7|4530.7|6
1731955400000|2024-11-18 18:43:20|4538.2|4532.2|4537.7|4531.7|4538.2|4532.2|4537.7|4531.7|7
1731955410000|2024-11-18 18:43:30|4537.2|4531.2|4538.2|4532.2|4538.2|4532.2|4537.2|4531.2|5
1731955420000|2024-11-18 18:43:40|4537.7|4531.7|4538.7|4532.7|4538.7|4532.7|4537.7|4531.7|9
1731955430000|2024-11-18 18:43:50|4539.7|4533.7|4540.7|4534.7|4540.7|4534.7|4539.7|4533.7|17
1731955440000|2024-11-18 18:44:00|||||||||17
1731955450000|2024-11-18 18:44:10|4541.7|4535.7|4541.2|4535.2|4541.7|4535.7|4540.7|4534.7|8
1731955460000|2024-11-18 18:44:20|4540.7|4534.7|4541.2|4535.2|4541.2|4535.2|4540.7|4534.7|1
1731955470000|2024-11-18 18:44:30|4540.7|4534.7|4540.7|4534.7|4541.2|4535.2|4540.2|4534.2|2
1731955480000|2024-11-18 18:44:40|4541.2|4535.2|4540.7|4534.7|4541.2|4535.2|4540.7|4534.7|0
1731955490000|2024-11-18 18:44:50|4539.7|4533.7|4539.7|4533.7|4540.2|4534.2|4539.7|4533.7|9
1731955500000|2024-11-18 18:45:00|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4539.7|4533.7|9
1731955510000|2024-11-18 18:45:10|4539.7|4533.7|4542.2|4536.2|4542.2|4536.2|4538.7|4532.7|94
1731955520000|2024-11-18 18:45:20|4542.1|4536.1|4541.7|4535.7|4542.1|4536.1|4540.8|4534.8|3
1731955530000|2024-11-18 18:45:30|4542.2|4536.2|4544.7|4538.7|4545.7|4539.7|4542.2|4536.2|28
1731955540000|2024-11-18 18:45:40|4544.2|4538.2|4547.7|4541.7|4547.7|4541.7|4544.2|4538.2|31
1731955550000|2024-11-18 18:45:50|4548.3|4542.3|4548.2|4542.2|4548.7|4542.7|4547.7|4541.7|17
1731955560000|2024-11-18 18:46:00|4548.3|4542.3|4548.2|4542.2|4548.7|4542.7|4548.2|4542.2|13
1731955570000|2024-11-18 18:46:10|4548.7|4542.7|4548.2|4542.2|4548.7|4542.7|4548.2|4542.2|5
1731955580000|2024-11-18 18:46:20|4549.2|4543.2|4549.2|4543.2|4550.2|4544.2|4549.2|4543.2|27
1731955590000|2024-11-18 18:46:30|4549.3|4543.3|4548.2|4542.2|4550.2|4544.2|4548.2|4542.2|13
1731955600000|2024-11-18 18:46:40|4548.7|4542.7|4550.7|4544.7|4550.7|4544.7|4548.7|4542.7|10
1731955610000|2024-11-18 18:46:50|4550.3|4544.3|4550.7|4544.7|4550.7|4544.7|4550.1|4544.1|16
1731955620000|2024-11-18 18:47:00|4550.2|4544.2|4550.2|4544.2|4550.7|4544.7|4550.2|4544.2|4
1731955630000|2024-11-18 18:47:10|4549.7|4543.7|4548.7|4542.7|4549.7|4543.7|4548.7|4542.7|1
1731955640000|2024-11-18 18:47:20|||||||||4
1731955650000|2024-11-18 18:47:30|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|18
1731955660000|2024-11-18 18:47:40|||||||||4
1731955670000|2024-11-18 18:47:50|4545.7|4539.7|4546.7|4540.7|4546.7|4540.7|4545.7|4539.7|19
1731955680000|2024-11-18 18:48:00|4546.8|4540.8|4547.2|4541.2|4547.2|4541.2|4546.7|4540.7|7
1731955690000|2024-11-18 18:48:10|4546.8|4540.8|4549.7|4543.7|4549.7|4543.7|4546.8|4540.8|26
1731955700000|2024-11-18 18:48:20|4550.2|4544.2|4550.7|4544.7|4551.7|4545.7|4550.2|4544.2|5
1731955710000|2024-11-18 18:48:30|4551.2|4545.2|4550.2|4544.2|4551.2|4545.2|4550.2|4544.2|14
1731955720000|2024-11-18 18:48:40|4549.8|4543.8|4551.2|4545.2|4551.2|4545.2|4549.8|4543.8|3
1731955730000|2024-11-18 18:48:50|4551.7|4545.7|4548.8|4542.8|4551.7|4545.7|4548.8|4542.8|6
1731955740000|2024-11-18 18:49:00|4549.2|4543.2|4546.2|4540.2|4549.2|4543.2|4545.7|4539.7|13
1731955750000|2024-11-18 18:49:10|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|3
1731955760000|2024-11-18 18:49:20|4546.7|4540.7|4546.2|4540.2|4546.7|4540.7|4546.2|4540.2|2
1731955770000|2024-11-18 18:49:30|4546.7|4540.7|4546.2|4540.2|4546.7|4540.7|4546.2|4540.2|1
1731955780000|2024-11-18 18:49:40|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|0
1731955790000|2024-11-18 18:49:50|4546.2|4540.2|4547.2|4541.2|4547.7|4541.7|4545.7|4539.7|21
1731955800000|2024-11-18 18:50:00|4547.3|4541.3|4548.2|4542.2|4548.2|4542.2|4547.3|4541.3|6
1731955810000|2024-11-18 18:50:10|4549.2|4543.2|4549.7|4543.7|4550.6|4544.6|4549.2|4543.2|30
1731955820000|2024-11-18 18:50:20|4549.2|4543.2|4547.8|4541.8|4549.2|4543.2|4547.7|4541.7|3
1731955830000|2024-11-18 18:50:30|4548.2|4542.2|4547.7|4541.7|4548.2|4542.2|4547.7|4541.7|4
1731955840000|2024-11-18 18:50:40|4547.8|4541.8|4547.2|4541.2|4548.2|4542.2|4547.2|4541.2|12
1731955850000|2024-11-18 18:50:50|4547.7|4541.7|4546.2|4540.2|4547.7|4541.7|4546.2|4540.2|0
1731955860000|2024-11-18 18:51:00|||||||||3
1731955870000|2024-11-18 18:51:10|4547.2|4541.2|4546.7|4540.7|4547.2|4541.2|4545.7|4539.7|10
1731955880000|2024-11-18 18:51:20|4545.7|4539.7|4545.2|4539.2|4545.7|4539.7|4545.2|4539.2|3
1731955890000|2024-11-18 18:51:30|4545.6|4539.6|4545.7|4539.7|4545.7|4539.7|4545.6|4539.6|1
1731955900000|2024-11-18 18:51:40|4546.2|4540.2|4545.2|4539.2|4546.2|4540.2|4545.2|4539.2|7
1731955910000|2024-11-18 18:51:50|4545.7|4539.7|4548.2|4542.2|4548.2|4542.2|4545.7|4539.7|37
1731955920000|2024-11-18 18:52:00|4547.2|4541.2|4546.2|4540.2|4547.7|4541.7|4546.2|4540.2|24
1731955930000|2024-11-18 18:52:10|4545.7|4539.7|4545.6|4539.6|4545.7|4539.7|4545.6|4539.6|9
1731955940000|2024-11-18 18:52:20|4546.2|4540.2|4546.2|4540.2|4546.7|4540.7|4545.7|4539.7|24
1731955950000|2024-11-18 18:52:30|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|2
1731955960000|2024-11-18 18:52:40|4546.3|4540.3|4546.2|4540.2|4546.7|4540.7|4546.2|4540.2|7
1731955970000|2024-11-18 18:52:50|4546.7|4540.7|4546.2|4540.2|4546.7|4540.7|4546.2|4540.2|2
1731955980000|2024-11-18 18:53:00|4546.7|4540.7|4549.2|4543.2|4549.2|4543.2|4546.7|4540.7|16
1731955990000|2024-11-18 18:53:10|4547.7|4541.7|4547.6|4541.6|4547.7|4541.7|4547.2|4541.2|28
1731956000000|2024-11-18 18:53:20|4547.2|4541.2|4546.2|4540.2|4547.2|4541.2|4546.2|4540.2|10
1731956010000|2024-11-18 18:53:30|4546.7|4540.7|4546.2|4540.2|4547.2|4541.2|4544.7|4538.7|9
1731956020000|2024-11-18 18:53:40|4546.7|4540.7|4546.7|4540.7|4547.2|4541.2|4546.2|4540.2|6
1731956030000|2024-11-18 18:53:50|4547.2|4541.2|4547.6|4541.6|4547.6|4541.6|4546.7|4540.7|17
1731956040000|2024-11-18 18:54:00|4547.2|4541.2|4547.6|4541.6|4547.6|4541.6|4547.2|4541.2|54
1731956050000|2024-11-18 18:54:10|4547.2|4541.2|4547.6|4541.6|4547.6|4541.6|4547.2|4541.2|23
1731956060000|2024-11-18 18:54:20|||||||||10
1731956070000|2024-11-18 18:54:30|4548.6|4542.6|4548.7|4542.7|4549.2|4543.2|4548.6|4542.6|16
1731956080000|2024-11-18 18:54:40|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4548.7|4542.7|2
1731956090000|2024-11-18 18:54:50|4548.7|4542.7|4549.7|4543.7|4549.7|4543.7|4548.7|4542.7|7
1731956100000|2024-11-18 18:55:00|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|15
1731956110000|2024-11-18 18:55:10|4550.6|4544.6|4550.2|4544.2|4550.6|4544.6|4550.2|4544.2|13
1731956120000|2024-11-18 18:55:20|||||||||5
1731956130000|2024-11-18 18:55:30|4550.6|4544.6|4551.2|4545.2|4551.7|4545.7|4550.6|4544.6|25
1731956140000|2024-11-18 18:55:40|4550.7|4544.7|4550.2|4544.2|4551.2|4545.2|4550.2|4544.2|8
1731956150000|2024-11-18 18:55:50|4549.2|4543.2|4548.2|4542.2|4549.2|4543.2|4548.2|4542.2|3
1731956160000|2024-11-18 18:56:00|4548.3|4542.3|4549.2|4543.2|4549.2|4543.2|4548.3|4542.3|4
1731956170000|2024-11-18 18:56:10|4549.7|4543.7|4550.7|4544.7|4550.7|4544.7|4549.7|4543.7|7
1731956180000|2024-11-18 18:56:20|||||||||6
1731956190000|2024-11-18 18:56:30|4550.8|4544.8|4550.7|4544.7|4551.7|4545.7|4550.7|4544.7|10
1731956200000|2024-11-18 18:56:40|||||||||5
1731956210000|2024-11-18 18:56:50|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|5
1731956220000|2024-11-18 18:57:00|4548.7|4542.7|4546.1|4540.1|4548.7|4542.7|4546.1|4540.1|39
1731956230000|2024-11-18 18:57:10|4545.7|4539.7|4546.7|4540.7|4546.7|4540.7|4545.7|4539.7|1
1731956240000|2024-11-18 18:57:20|4547.6|4541.6|4547.2|4541.2|4547.7|4541.7|4546.7|4540.7|8
1731956250000|2024-11-18 18:57:30|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4
1731956260000|2024-11-18 18:57:40|4547.7|4541.7|4548.7|4542.7|4549.1|4543.1|4547.6|4541.6|7
1731956270000|2024-11-18 18:57:50|4549.1|4543.1|4548.1|4542.1|4549.1|4543.1|4547.7|4541.7|8
1731956280000|2024-11-18 18:58:00|4547.7|4541.7|4547.6|4541.6|4548.1|4542.1|4547.2|4541.2|12
1731956290000|2024-11-18 18:58:10|4547.1|4541.1|4547.6|4541.6|4547.6|4541.6|4547.1|4541.1|9
1731956300000|2024-11-18 18:58:20|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4
1731956310000|2024-11-18 18:58:30|4547.7|4541.7|4548.1|4542.1|4548.6|4542.6|4547.7|4541.7|1
1731956320000|2024-11-18 18:58:40|4548.2|4542.2|4548.6|4542.6|4548.6|4542.6|4548.2|4542.2|0
1731956330000|2024-11-18 18:58:50|||||||||1
1731956340000|2024-11-18 18:59:00|4549.6|4543.6|4548.2|4542.2|4549.6|4543.6|4547.7|4541.7|33
1731956350000|2024-11-18 18:59:10|4548.7|4542.7|4549.2|4543.2|4549.2|4543.2|4548.2|4542.2|8
1731956360000|2024-11-18 18:59:20|||||||||10
1731956370000|2024-11-18 18:59:30|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.2|4543.2|4
1731956380000|2024-11-18 18:59:40|4549.2|4543.2|4548.7|4542.7|4549.2|4543.2|4548.7|4542.7|7
1731956390000|2024-11-18 18:59:50|4549.2|4543.2|4549.2|4543.2|4549.7|4543.7|4548.7|4542.7|19
1731956400000|2024-11-18 19:00:00|4549.7|4543.7|4549.2|4543.2|4551.7|4545.7|4549.2|4543.2|27
1731956410000|2024-11-18 19:00:10|4549.7|4543.7|4549.7|4543.7|4550.2|4544.2|4549.2|4543.2|2
1731956420000|2024-11-18 19:00:20|4549.6|4543.6|4548.7|4542.7|4549.6|4543.6|4548.7|4542.7|5
1731956430000|2024-11-18 19:00:30|4549.2|4543.2|4548.2|4542.2|4549.2|4543.2|4548.2|4542.2|6
1731956440000|2024-11-18 19:00:40|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.2|4542.2|2
1731956450000|2024-11-18 19:00:50|4549.2|4543.2|4550.7|4544.7|4551.2|4545.2|4549.2|4543.2|22
1731956460000|2024-11-18 19:01:00|4551.2|4545.2|4551.2|4545.2|4551.7|4545.7|4551.2|4545.2|16
1731956470000|2024-11-18 19:01:10|4550.7|4544.7|4550.7|4544.7|4551.2|4545.2|4550.7|4544.7|3
1731956480000|2024-11-18 19:01:20|4551.2|4545.2|4549.2|4543.2|4551.2|4545.2|4549.2|4543.2|7
1731956490000|2024-11-18 19:01:30|4548.7|4542.7|4547.7|4541.7|4548.7|4542.7|4547.7|4541.7|5
1731956500000|2024-11-18 19:01:40|||||||||2
1731956510000|2024-11-18 19:01:50|||||||||7
1731956520000|2024-11-18 19:02:00|||||||||7
1731956530000|2024-11-18 19:02:10|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4547.7|4541.7|11
1731956550000|2024-11-18 19:02:30|4549.2|4543.2|4548.7|4542.7|4549.2|4543.2|4548.7|4542.7|5
1731956570000|2024-11-18 19:02:50|4547.7|4541.7|4547.6|4541.6|4548.2|4542.2|4547.2|4541.2|9
1731956580000|2024-11-18 19:03:00|4547.7|4541.7|4548.7|4542.7|4549.2|4543.2|4547.7|4541.7|23
1731956590000|2024-11-18 19:03:10|4548.2|4542.2|4548.7|4542.7|4548.7|4542.7|4548.2|4542.2|15
1731956600000|2024-11-18 19:03:20|4548.1|4542.1|4547.7|4541.7|4548.1|4542.1|4547.7|4541.7|1
1731956610000|2024-11-18 19:03:30|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4547.7|4541.7|15
1731956620000|2024-11-18 19:03:40|4548.7|4542.7|4548.2|4542.2|4548.7|4542.7|4548.2|4542.2|4
1731956630000|2024-11-18 19:03:50|4547.7|4541.7|4548.7|4542.7|4548.7|4542.7|4547.7|4541.7|6
1731956640000|2024-11-18 19:04:00|4548.2|4542.2|4548.2|4542.2|4548.7|4542.7|4548.2|4542.2|6
1731956650000|2024-11-18 19:04:10|4548.7|4542.7|4547.7|4541.7|4548.7|4542.7|4547.7|4541.7|7
1731956660000|2024-11-18 19:04:20|4547.2|4541.2|4547.7|4541.7|4547.7|4541.7|4547.2|4541.2|2
1731956670000|2024-11-18 19:04:30|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1731956680000|2024-11-18 19:04:40|4548.7|4542.7|4548.2|4542.2|4548.7|4542.7|4547.7|4541.7|2
1731956690000|2024-11-18 19:04:50|4548.7|4542.7|4553.7|4547.7|4553.7|4547.7|4548.7|4542.7|50
1731956700000|2024-11-18 19:05:00|4553.2|4547.2|4550.2|4544.2|4553.2|4547.2|4550.2|4544.2|24
1731956710000|2024-11-18 19:05:10|4551.2|4545.2|4551.7|4545.7|4553.7|4547.7|4550.2|4544.2|99
1731956720000|2024-11-18 19:05:20|4551.2|4545.2|4552.3|4546.3|4553.3|4547.3|4551.2|4545.2|306
1731956730000|2024-11-18 19:05:30|4552.8|4546.8|4553.8|4547.8|4554.2|4548.2|4552.3|4546.3|15
1731956740000|2024-11-18 19:05:40|4554.3|4548.3|4555.3|4549.3|4555.7|4549.7|4554.2|4548.2|10
1731956750000|2024-11-18 19:05:50|4554.8|4548.8|4557.8|4551.8|4557.8|4551.8|4554.8|4548.8|45
1731956760000|2024-11-18 19:06:00|4557.3|4551.3|4558.3|4552.3|4559.7|4553.7|4557.3|4551.3|35
1731956770000|2024-11-18 19:06:10|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4556.8|4550.8|60
1731956780000|2024-11-18 19:06:20|4558.9|4552.9|4559.3|4553.3|4559.8|4553.8|4558.8|4552.8|15
1731956790000|2024-11-18 19:06:30|4559.8|4553.8|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|8
1731956800000|2024-11-18 19:06:40|4559.8|4553.8|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|10
1731956810000|2024-11-18 19:06:50|4558.8|4552.8|4560.8|4554.8|4560.8|4554.8|4558.8|4552.8|12
1731956820000|2024-11-18 19:07:00|4560.3|4554.3|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|12
1731956830000|2024-11-18 19:07:10|4559.8|4553.8|4559.8|4553.8|4560.3|4554.3|4558.8|4552.8|15
1731956840000|2024-11-18 19:07:20|4560.3|4554.3|4559.8|4553.8|4560.3|4554.3|4559.8|4553.8|13
1731956850000|2024-11-18 19:07:30|4560.3|4554.3|4560.8|4554.8|4560.8|4554.8|4559.8|4553.8|12
1731956860000|2024-11-18 19:07:40|4560.3|4554.3|4559.8|4553.8|4560.8|4554.8|4559.8|4553.8|11
1731956870000|2024-11-18 19:07:50|4558.8|4552.8|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|19
1731956880000|2024-11-18 19:08:00|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|7
1731956890000|2024-11-18 19:08:10|4558.3|4552.3|4558.8|4552.8|4559.3|4553.3|4558.3|4552.3|37
1731956900000|2024-11-18 19:08:20|4558.3|4552.3|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|10
1731956910000|2024-11-18 19:08:30|4557.8|4551.8|4558.3|4552.3|4558.3|4552.3|4557.8|4551.8|5
1731956920000|2024-11-18 19:08:40|4558.8|4552.8|4557.8|4551.8|4558.8|4552.8|4557.8|4551.8|11
1731956930000|2024-11-18 19:08:50|4558.3|4552.3|4557.8|4551.8|4558.3|4552.3|4557.8|4551.8|11
1731956940000|2024-11-18 19:09:00|4558.3|4552.3|4557.2|4551.2|4558.3|4552.3|4556.2|4550.2|97
1731956950000|2024-11-18 19:09:10|4557.7|4551.7|4558.7|4552.7|4558.7|4552.7|4557.3|4551.3|5
1731956960000|2024-11-18 19:09:20|4558.2|4552.2|4559.7|4553.7|4560.2|4554.2|4558.2|4552.2|12
1731956970000|2024-11-18 19:09:30|4559.3|4553.3|4560.3|4554.3|4560.8|4554.8|4559.3|4553.3|425
1731956980000|2024-11-18 19:09:40|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|10
1731956990000|2024-11-18 19:09:50|4560.7|4554.7|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|30
1731957000000|2024-11-18 19:10:00|4560.8|4554.8|4559.8|4553.8|4561.3|4555.3|4559.8|4553.8|46
1731957010000|2024-11-18 19:10:10|4560.7|4554.7|4560.7|4554.7|4561.2|4555.2|4560.7|4554.7|9
1731957020000|2024-11-18 19:10:20|4560.8|4554.8|4563.8|4557.8|4564.7|4558.7|4560.8|4554.8|19
1731957030000|2024-11-18 19:10:30|4562.8|4556.8|4562.8|4556.8|4563.8|4557.8|4562.8|4556.8|16
1731957040000|2024-11-18 19:10:40|4563.2|4557.2|4561.8|4555.8|4563.2|4557.2|4561.8|4555.8|7
1731957050000|2024-11-18 19:10:50|4561.3|4555.3|4560.2|4554.2|4561.7|4555.7|4560.2|4554.2|12
1731957060000|2024-11-18 19:11:00|4560.3|4554.3|4559.3|4553.3|4560.3|4554.3|4559.3|4553.3|15
1731957070000|2024-11-18 19:11:10|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4
1731957080000|2024-11-18 19:11:20|4559.9|4553.9|4561.8|4555.8|4561.8|4555.8|4559.9|4553.9|16
1731957090000|2024-11-18 19:11:30|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4560.8|4554.8|5
1731957100000|2024-11-18 19:11:40|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4560.8|4554.8|4
1731957110000|2024-11-18 19:11:50|4560.8|4554.8|4561.3|4555.3|4561.8|4555.8|4560.8|4554.8|3
1731957120000|2024-11-18 19:12:00|4559.9|4553.9|4558.3|4552.3|4559.9|4553.9|4558.3|4552.3|10
1731957130000|2024-11-18 19:12:10|4558.8|4552.8|4560.8|4554.8|4560.8|4554.8|4558.8|4552.8|10
1731957140000|2024-11-18 19:12:20|4559.3|4553.3|4560.8|4554.8|4560.8|4554.8|4559.3|4553.3|263
1731957150000|2024-11-18 19:12:30|4560.3|4554.3|4561.3|4555.3|4561.7|4555.7|4560.2|4554.2|26
1731957160000|2024-11-18 19:12:40|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|2
1731957170000|2024-11-18 19:12:50|4560.7|4554.7|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|6
1731957180000|2024-11-18 19:13:00|4559.8|4553.8|4557.2|4551.2|4559.8|4553.8|4554.2|4548.2|66
1731957190000|2024-11-18 19:13:10|4556.7|4550.7|4557.7|4551.7|4557.7|4551.7|4556.7|4550.7|12
1731957200000|2024-11-18 19:13:20|4557.3|4551.3|4556.7|4550.7|4557.7|4551.7|4555.8|4549.8|12
1731957210000|2024-11-18 19:13:30|4556.3|4550.3|4557.8|4551.8|4557.8|4551.8|4556.3|4550.3|17
1731957220000|2024-11-18 19:13:40|4557.7|4551.7|4559.2|4553.2|4559.7|4553.7|4557.3|4551.3|50
1731957230000|2024-11-18 19:13:50|4559.3|4553.3|4563.8|4557.8|4563.8|4557.8|4559.3|4553.3|49
1731957240000|2024-11-18 19:14:00|4563.3|4557.3|4563.8|4557.8|4563.8|4557.8|4563.3|4557.3|58
1731957250000|2024-11-18 19:14:10|4563.7|4557.7|4563.8|4557.8|4563.8|4557.8|4563.7|4557.7|61
1731957260000|2024-11-18 19:14:20|4563.3|4557.3|4563.8|4557.8|4563.8|4557.8|4563.3|4557.3|36
1731957270000|2024-11-18 19:14:30|||||||||99
1731957280000|2024-11-18 19:14:40|4563.7|4557.7|4563.8|4557.8|4563.8|4557.8|4563.7|4557.7|118
1731957290000|2024-11-18 19:14:50|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4563.8|4557.8|99
1731957300000|2024-11-18 19:15:00|4561.8|4555.8|4563.7|4557.7|4563.7|4557.7|4559.8|4553.8|58
1731957310000|2024-11-18 19:15:10|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.7|4557.7|4
1731957320000|2024-11-18 19:15:20|4564.8|4558.8|4564.2|4558.2|4564.8|4558.8|4563.8|4557.8|45
1731957330000|2024-11-18 19:15:30|4563.3|4557.3|4565.7|4559.7|4565.7|4559.7|4563.3|4557.3|34
1731957340000|2024-11-18 19:15:40|4565.6|4559.6|4566.7|4560.7|4566.8|4560.8|4565.6|4559.6|90
1731957350000|2024-11-18 19:15:50|4566.8|4560.8|4568.7|4562.7|4568.8|4562.8|4566.7|4560.7|11
1731957360000|2024-11-18 19:16:00|4568.8|4562.8|4568.3|4562.3|4569.7|4563.7|4567.8|4561.8|14
1731957370000|2024-11-18 19:16:10|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|63
1731957380000|2024-11-18 19:16:20|4567.7|4561.7|4567.8|4561.8|4568.2|4562.2|4567.7|4561.7|3
1731957390000|2024-11-18 19:16:30|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1731957400000|2024-11-18 19:16:40|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|5
1731957410000|2024-11-18 19:16:50|4569.3|4563.3|4568.3|4562.3|4569.3|4563.3|4567.8|4561.8|10
1731957420000|2024-11-18 19:17:00|4567.6|4561.6|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|14
1731957430000|2024-11-18 19:17:10|4566.6|4560.6|4566.2|4560.2|4566.6|4560.6|4566.2|4560.2|136
1731957440000|2024-11-18 19:17:20|4566.1|4560.1|4566.1|4560.1|4566.2|4560.2|4566.1|4560.1|11
1731957450000|2024-11-18 19:17:30|4566.2|4560.2|4566.6|4560.6|4566.6|4560.6|4566.2|4560.2|25
1731957460000|2024-11-18 19:17:40|||||||||5
1731957470000|2024-11-18 19:17:50|4566.2|4560.2|4566.6|4560.6|4566.6|4560.6|4566.1|4560.1|24
1731957480000|2024-11-18 19:18:00|4568.2|4562.2|4570.2|4564.2|4570.2|4564.2|4568.2|4562.2|61
1731957490000|2024-11-18 19:18:10|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|14
1731957500000|2024-11-18 19:18:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|3
1731957510000|2024-11-18 19:18:30|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|2
1731957520000|2024-11-18 19:18:40|4568.3|4562.3|4570.7|4564.7|4571.7|4565.7|4568.3|4562.3|34
1731957530000|2024-11-18 19:18:50|4570.2|4564.2|4568.7|4562.7|4570.2|4564.2|4568.7|4562.7|3
1731957540000|2024-11-18 19:19:00|4568.8|4562.8|4570.2|4564.2|4570.2|4564.2|4568.8|4562.8|13
1731957550000|2024-11-18 19:19:10|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|10
1731957560000|2024-11-18 19:19:20|||||||||2
1731957570000|2024-11-18 19:19:30|4568.7|4562.7|4571.7|4565.7|4572.2|4566.2|4568.7|4562.7|24
1731957580000|2024-11-18 19:19:40|4572.1|4566.1|4571.7|4565.7|4572.2|4566.2|4571.2|4565.2|9
1731957590000|2024-11-18 19:19:50|4572.1|4566.1|4572.2|4566.2|4572.2|4566.2|4571.7|4565.7|15
1731978000000|2024-11-19 01:00:00|4584.7|4578.7|4591.2|4585.2|4591.2|4585.2|4583.7|4577.7|38
1731978010000|2024-11-19 01:00:10|4590.8|4584.8|4597.3|4591.3|4597.3|4591.3|4584.7|4578.7|18
1731978020000|2024-11-19 01:00:20|4598.2|4592.2|4591.3|4585.3|4599.2|4593.2|4591.3|4585.3|32
1731978030000|2024-11-19 01:00:30|4590.8|4584.8|4589.3|4583.3|4591.8|4585.8|4589.3|4583.3|2
1731978040000|2024-11-19 01:00:40|4589.8|4583.8|4579.8|4573.8|4590.8|4584.8|4579.8|4573.8|30
1731978050000|2024-11-19 01:00:50|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.2|4574.2|3
1731978060000|2024-11-19 01:01:00|4580.3|4574.3|4578.8|4572.8|4580.8|4574.8|4578.8|4572.8|7
1731978070000|2024-11-19 01:01:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4577.8|4571.8|0
1731978080000|2024-11-19 01:01:20|4578.8|4572.8|4576.3|4570.3|4578.8|4572.8|4576.3|4570.3|6
1731978090000|2024-11-19 01:01:30|4576.2|4570.2|4576.3|4570.3|4576.3|4570.3|4575.8|4569.8|1
1731978100000|2024-11-19 01:01:40|4575.8|4569.8|4576.8|4570.8|4577.3|4571.3|4575.8|4569.8|2
1731978110000|2024-11-19 01:01:50|4577.2|4571.2|4567.8|4561.8|4577.2|4571.2|4567.8|4561.8|10
1731978120000|2024-11-19 01:02:00|4568.2|4562.2|4571.8|4565.8|4572.2|4566.2|4567.8|4561.8|3
1731978130000|2024-11-19 01:02:10|4572.2|4566.2|4571.3|4565.3|4572.2|4566.2|4570.8|4564.8|0
1731978140000|2024-11-19 01:02:20|4572.2|4566.2|4566.3|4560.3|4572.3|4566.3|4566.3|4560.3|5
1731978150000|2024-11-19 01:02:30|4568.8|4562.8|4569.8|4563.8|4570.2|4564.2|4568.3|4562.3|8
1731978160000|2024-11-19 01:02:40|4569.3|4563.3|4570.2|4564.2|4570.2|4564.2|4569.3|4563.3|0
1731978170000|2024-11-19 01:02:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1731978180000|2024-11-19 01:03:00|4569.3|4563.3|4567.8|4561.8|4569.8|4563.8|4567.3|4561.3|0
1731978190000|2024-11-19 01:03:10|4567.3|4561.3|4568.2|4562.2|4568.2|4562.2|4567.3|4561.3|0
1731978200000|2024-11-19 01:03:20|4567.2|4561.2|4566.3|4560.3|4567.2|4561.2|4566.3|4560.3|2
1731978210000|2024-11-19 01:03:30|4567.2|4561.2|4566.7|4560.7|4567.2|4561.2|4566.7|4560.7|2
1731978220000|2024-11-19 01:03:40|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1731978230000|2024-11-19 01:03:50|4566.7|4560.7|4567.2|4561.2|4567.2|4561.2|4566.2|4560.2|1
1731978240000|2024-11-19 01:04:00|4567.7|4561.7|4566.8|4560.8|4568.2|4562.2|4566.3|4560.3|1
1731978250000|2024-11-19 01:04:10|4567.2|4561.2|4567.2|4561.2|4567.7|4561.7|4567.2|4561.2|0
1731978260000|2024-11-19 01:04:20|4567.7|4561.7|4568.7|4562.7|4568.7|4562.7|4567.7|4561.7|1
1731978270000|2024-11-19 01:04:30|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|0
1731978280000|2024-11-19 01:04:40|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|1
1731978290000|2024-11-19 01:04:50|4568.2|4562.2|4568.8|4562.8|4569.3|4563.3|4567.8|4561.8|3
1731978300000|2024-11-19 01:05:00|4568.3|4562.3|4570.8|4564.8|4570.8|4564.8|4568.3|4562.3|0
1731978310000|2024-11-19 01:05:10|4570.3|4564.3|4571.3|4565.3|4571.3|4565.3|4570.3|4564.3|0
1731978320000|2024-11-19 01:05:20|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1731978330000|2024-11-19 01:05:30|4570.4|4564.4|4571.3|4565.3|4571.3|4565.3|4570.4|4564.4|1
1731978340000|2024-11-19 01:05:40|4570.4|4564.4|4568.3|4562.3|4571.3|4565.3|4568.3|4562.3|4
1731978350000|2024-11-19 01:05:50|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4567.3|4561.3|0
1731978360000|2024-11-19 01:06:00|4567.8|4561.8|4568.8|4562.8|4568.8|4562.8|4567.8|4561.8|0
1731978380000|2024-11-19 01:06:20|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1731978390000|2024-11-19 01:06:30|4569.8|4563.8|4570.3|4564.3|4570.8|4564.8|4569.8|4563.8|1
1731978400000|2024-11-19 01:06:40|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1731978410000|2024-11-19 01:06:50|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4566.8|4560.8|2
1731978430000|2024-11-19 01:07:10|4567.2|4561.2|4566.8|4560.8|4567.2|4561.2|4566.8|4560.8|0
1731978440000|2024-11-19 01:07:20|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1731978450000|2024-11-19 01:07:30|4566.8|4560.8|4566.3|4560.3|4566.8|4560.8|4566.3|4560.3|0
1731978460000|2024-11-19 01:07:40|4564.9|4558.9|4566.3|4560.3|4566.3|4560.3|4564.9|4558.9|3
1731978470000|2024-11-19 01:07:50|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.3|4560.3|0
1731978480000|2024-11-19 01:08:00|4567.3|4561.3|4568.8|4562.8|4568.8|4562.8|4567.3|4561.3|9
1731978490000|2024-11-19 01:08:10|4568.7|4562.7|4567.3|4561.3|4568.7|4562.7|4566.3|4560.3|5
1731978500000|2024-11-19 01:08:20|4566.9|4560.9|4566.3|4560.3|4566.9|4560.9|4565.8|4559.8|0
1731978510000|2024-11-19 01:08:30|4565.8|4559.8|4566.3|4560.3|4566.3|4560.3|4565.4|4559.4|0
1731978520000|2024-11-19 01:08:40|4568.3|4562.3|4567.3|4561.3|4568.3|4562.3|4567.3|4561.3|0
1731978530000|2024-11-19 01:08:50|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4566.8|4560.8|2
1731978540000|2024-11-19 01:09:00|4567.2|4561.2|4565.8|4559.8|4567.2|4561.2|4565.3|4559.3|1
1731978550000|2024-11-19 01:09:10|4566.3|4560.3|4567.3|4561.3|4567.8|4561.8|4566.3|4560.3|0
1731978570000|2024-11-19 01:09:30|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4567.3|4561.3|0
1731978580000|2024-11-19 01:09:40|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1731978590000|2024-11-19 01:09:50|4568.3|4562.3|4569.3|4563.3|4569.8|4563.8|4567.8|4561.8|3
1731978600000|2024-11-19 01:10:00|4569.8|4563.8|4570.3|4564.3|4570.3|4564.3|4569.3|4563.3|2
1731978610000|2024-11-19 01:10:10|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|1
1731978620000|2024-11-19 01:10:20|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1731978630000|2024-11-19 01:10:30|4570.3|4564.3|4571.2|4565.2|4571.8|4565.8|4570.3|4564.3|0
1731978640000|2024-11-19 01:10:40|4570.8|4564.8|4571.8|4565.8|4572.2|4566.2|4570.8|4564.8|0
1731978650000|2024-11-19 01:10:50|4571.3|4565.3|4570.3|4564.3|4571.3|4565.3|4570.3|4564.3|4
1731978660000|2024-11-19 01:11:00|4570.8|4564.8|4571.8|4565.8|4573.8|4567.8|4570.8|4564.8|9
1731978670000|2024-11-19 01:11:10|4572.3|4566.3|4570.8|4564.8|4572.3|4566.3|4570.8|4564.8|1
1731978680000|2024-11-19 01:11:20|4571.3|4565.3|4571.3|4565.3|4572.2|4566.2|4571.3|4565.3|0
1731978690000|2024-11-19 01:11:30|4571.8|4565.8|4570.3|4564.3|4571.8|4565.8|4570.3|4564.3|0
1731978700000|2024-11-19 01:11:40|4569.8|4563.8|4571.3|4565.3|4571.3|4565.3|4569.8|4563.8|0
1731978710000|2024-11-19 01:11:50|4571.7|4565.7|4569.8|4563.8|4571.7|4565.7|4569.3|4563.3|4
1731978720000|2024-11-19 01:12:00|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|3
1731978730000|2024-11-19 01:12:10|4568.3|4562.3|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|1
1731978740000|2024-11-19 01:12:20|4568.8|4562.8|4568.3|4562.3|4569.3|4563.3|4568.3|4562.3|1
1731978750000|2024-11-19 01:12:30|4568.8|4562.8|4570.8|4564.8|4570.8|4564.8|4568.3|4562.3|0
1731978760000|2024-11-19 01:12:40|4571.3|4565.3|4570.8|4564.8|4571.3|4565.3|4570.8|4564.8|1
1731978770000|2024-11-19 01:12:50|4570.3|4564.3|4570.3|4564.3|4570.8|4564.8|4569.8|4563.8|0
1731978780000|2024-11-19 01:13:00|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|0
1731978790000|2024-11-19 01:13:10|4571.7|4565.7|4571.3|4565.3|4571.7|4565.7|4571.3|4565.3|5
1731978800000|2024-11-19 01:13:20|4571.2|4565.2|4569.3|4563.3|4571.2|4565.2|4569.3|4563.3|0
1731978810000|2024-11-19 01:13:30|4568.8|4562.8|4569.3|4563.3|4569.8|4563.8|4568.8|4562.8|0
1731978820000|2024-11-19 01:13:40|4570.3|4564.3|4569.3|4563.3|4570.3|4564.3|4569.3|4563.3|1
1731978830000|2024-11-19 01:13:50|4569.2|4563.2|4567.3|4561.3|4569.2|4563.2|4567.3|4561.3|4
1731978840000|2024-11-19 01:14:00|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4567.3|4561.3|0
1731978850000|2024-11-19 01:14:10|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1731978860000|2024-11-19 01:14:20|4568.2|4562.2|4568.2|4562.2|4568.8|4562.8|4568.2|4562.2|9
1731978870000|2024-11-19 01:14:30|4567.8|4561.8|4568.3|4562.3|4569.2|4563.2|4567.3|4561.3|1
1731978880000|2024-11-19 01:14:40|4568.2|4562.2|4568.3|4562.3|4568.3|4562.3|4568.2|4562.2|0
1731978890000|2024-11-19 01:14:50|4568.8|4562.8|4568.3|4562.3|4568.8|4562.8|4567.8|4561.8|2
1731978900000|2024-11-19 01:15:00|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4567.3|4561.3|0
1731978910000|2024-11-19 01:15:10|4566.8|4560.8|4567.3|4561.3|4567.8|4561.8|4566.8|4560.8|1
1731978920000|2024-11-19 01:15:20|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1731978930000|2024-11-19 01:15:30|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1731978940000|2024-11-19 01:15:40|4566.3|4560.3|4564.3|4558.3|4566.3|4560.3|4564.3|4558.3|2
1731978960000|2024-11-19 01:16:00|4565.3|4559.3|4565.8|4559.8|4565.8|4559.8|4565.3|4559.3|4
1731978970000|2024-11-19 01:16:10|4566.3|4560.3|4568.3|4562.3|4568.3|4562.3|4566.3|4560.3|3
1731978980000|2024-11-19 01:16:20|4568.8|4562.8|4568.3|4562.3|4568.8|4562.8|4568.3|4562.3|0
1731978990000|2024-11-19 01:16:30|4568.8|4562.8|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|2
1731979000000|2024-11-19 01:16:40|4569.8|4563.8|4568.3|4562.3|4569.8|4563.8|4568.3|4562.3|0
1731979010000|2024-11-19 01:16:50|4567.8|4561.8|4567.3|4561.3|4568.3|4562.3|4567.3|4561.3|1
1731979020000|2024-11-19 01:17:00|4567.2|4561.2|4566.8|4560.8|4567.2|4561.2|4566.3|4560.3|5
1731979030000|2024-11-19 01:17:10|4567.3|4561.3|4566.8|4560.8|4567.3|4561.3|4566.8|4560.8|0
1731979040000|2024-11-19 01:17:20|4566.7|4560.7|4566.8|4560.8|4567.3|4561.3|4565.8|4559.8|5
1731979050000|2024-11-19 01:17:30|4565.8|4559.8|4565.8|4559.8|4566.3|4560.3|4565.8|4559.8|0
1731979060000|2024-11-19 01:17:40|4565.9|4559.9|4566.3|4560.3|4566.3|4560.3|4565.3|4559.3|0
1731979070000|2024-11-19 01:17:50|4566.2|4560.2|4566.3|4560.3|4566.3|4560.3|4566.2|4560.2|1
1731979080000|2024-11-19 01:18:00|4566.2|4560.2|4564.3|4558.3|4566.3|4560.3|4564.3|4558.3|1
1731979090000|2024-11-19 01:18:10|4565.3|4559.3|4564.8|4558.8|4565.3|4559.3|4564.3|4558.3|5
1731979100000|2024-11-19 01:18:20|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1731979110000|2024-11-19 01:18:30|4567.2|4561.2|4566.8|4560.8|4567.3|4561.3|4566.3|4560.3|0
1731979120000|2024-11-19 01:18:40|4567.2|4561.2|4565.3|4559.3|4567.3|4561.3|4565.3|4559.3|5
1731979130000|2024-11-19 01:18:50|4557.8|4551.8|4559.3|4553.3|4559.3|4553.3|4557.8|4551.8|28
1731979140000|2024-11-19 01:19:00|4559.4|4553.4|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|1
1731979150000|2024-11-19 01:19:10|4559.8|4553.8|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|0
1731979160000|2024-11-19 01:19:20|4559.8|4553.8|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|1
1731979170000|2024-11-19 01:19:30|4559.8|4553.8|4559.8|4553.8|4560.3|4554.3|4559.3|4553.3|2
1731979180000|2024-11-19 01:19:40|4559.9|4553.9|4560.3|4554.3|4560.8|4554.8|4559.9|4553.9|2
1731979190000|2024-11-19 01:19:50|||||||||3
1731979200000|2024-11-19 01:20:00|4559.8|4553.8|4558.8|4552.8|4559.8|4553.8|4558.8|4552.8|1
1731979210000|2024-11-19 01:20:10|4559.8|4553.8|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|2
1731979220000|2024-11-19 01:20:20|4559.8|4553.8|4560.3|4554.3|4560.3|4554.3|4559.8|4553.8|1
1731979230000|2024-11-19 01:20:30|4560.8|4554.8|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1731979260000|2024-11-19 01:21:00|4559.3|4553.3|4561.3|4555.3|4561.8|4555.8|4559.3|4553.3|2
1731979270000|2024-11-19 01:21:10|4561.8|4555.8|4560.8|4554.8|4561.8|4555.8|4560.3|4554.3|5
1731979290000|2024-11-19 01:21:30|4560.9|4554.9|4561.3|4555.3|4561.3|4555.3|4560.9|4554.9|1
1731979310000|2024-11-19 01:21:50|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1731979320000|2024-11-19 01:22:00|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1731979330000|2024-11-19 01:22:10|4561.4|4555.4|4563.3|4557.3|4563.3|4557.3|4561.4|4555.4|2
1731979340000|2024-11-19 01:22:20|4562.8|4556.8|4563.3|4557.3|4563.3|4557.3|4562.8|4556.8|0
1731979350000|2024-11-19 01:22:30|4562.8|4556.8|4562.3|4556.3|4563.3|4557.3|4562.3|4556.3|2
1731979380000|2024-11-19 01:23:00|4562.8|4556.8|4562.4|4556.4|4562.8|4556.8|4562.3|4556.3|0
1731979390000|2024-11-19 01:23:10|4562.8|4556.8|4564.3|4558.3|4564.3|4558.3|4562.8|4556.8|0
1731979400000|2024-11-19 01:23:20|4563.3|4557.3|4563.3|4557.3|4564.3|4558.3|4563.3|4557.3|1
1731979410000|2024-11-19 01:23:30|4563.8|4557.8|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|0
1731979420000|2024-11-19 01:23:40|4563.8|4557.8|4563.3|4557.3|4563.8|4557.8|4562.8|4556.8|2
1731979430000|2024-11-19 01:23:50|4563.2|4557.2|4562.3|4556.3|4563.2|4557.2|4562.3|4556.3|0
1731979440000|2024-11-19 01:24:00|4562.8|4556.8|4563.3|4557.3|4563.8|4557.8|4562.8|4556.8|0
1731979460000|2024-11-19 01:24:20|4562.9|4556.9|4562.8|4556.8|4562.9|4556.9|4562.8|4556.8|0
1731979470000|2024-11-19 01:24:30|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|1
1731979480000|2024-11-19 01:24:40|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1731979490000|2024-11-19 01:24:50|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4560.8|4554.8|3
1731979500000|2024-11-19 01:25:00|4561.8|4555.8|4560.3|4554.3|4561.8|4555.8|4560.3|4554.3|0
1731979520000|2024-11-19 01:25:20|4559.9|4553.9|4560.3|4554.3|4560.3|4554.3|4559.9|4553.9|0
1731979540000|2024-11-19 01:25:40|||||||||2
1731979550000|2024-11-19 01:25:50|4561.2|4555.2|4560.4|4554.4|4561.2|4555.2|4560.4|4554.4|2
1731979560000|2024-11-19 01:26:00|4561.3|4555.3|4563.3|4557.3|4563.3|4557.3|4561.3|4555.3|2
1731979580000|2024-11-19 01:26:20|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4561.3|4555.3|0
1731979590000|2024-11-19 01:26:30|4562.8|4556.8|4562.3|4556.3|4562.8|4556.8|4562.3|4556.3|0
1731979620000|2024-11-19 01:27:00|4562.8|4556.8|4562.3|4556.3|4562.8|4556.8|4562.3|4556.3|0
1731979640000|2024-11-19 01:27:20|4562.8|4556.8|4560.3|4554.3|4562.8|4556.8|4560.3|4554.3|1
1731979650000|2024-11-19 01:27:30|4559.8|4553.8|4559.3|4553.3|4560.3|4554.3|4559.3|4553.3|1
1731979670000|2024-11-19 01:27:50|4559.8|4553.8|4559.3|4553.3|4560.2|4554.2|4559.3|4553.3|1
1731979680000|2024-11-19 01:28:00|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.3|4553.3|0
1731979690000|2024-11-19 01:28:10|4560.2|4554.2|4560.3|4554.3|4560.3|4554.3|4560.2|4554.2|0
1731979710000|2024-11-19 01:28:30|||||||||1
1731979720000|2024-11-19 01:28:40|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1731979730000|2024-11-19 01:28:50|4560.3|4554.3|4559.8|4553.8|4560.3|4554.3|4559.8|4553.8|2
1731979740000|2024-11-19 01:29:00|4559.3|4553.3|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|0
1731979750000|2024-11-19 01:29:10|4559.8|4553.8|4560.3|4554.3|4560.3|4554.3|4559.8|4553.8|0
1731979770000|2024-11-19 01:29:30|4561.3|4555.3|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|0
1731979780000|2024-11-19 01:29:40|4560.8|4554.8|4559.8|4553.8|4560.8|4554.8|4559.3|4553.3|0
1731979790000|2024-11-19 01:29:50|4559.3|4553.3|4561.3|4555.3|4561.3|4555.3|4559.3|4553.3|3
1731979800000|2024-11-19 01:30:00|4560.8|4554.8|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1731979810000|2024-11-19 01:30:10|4559.3|4553.3|4560.3|4554.3|4560.3|4554.3|4559.3|4553.3|0
1731979820000|2024-11-19 01:30:20|4559.3|4553.3|4559.3|4553.3|4560.3|4554.3|4559.3|4553.3|0
1731979830000|2024-11-19 01:30:30|4558.8|4552.8|4558.3|4552.3|4558.8|4552.8|4556.8|4550.8|2
1731979840000|2024-11-19 01:30:40|4558.8|4552.8|4559.3|4553.3|4559.3|4553.3|4558.3|4552.3|0
1731979850000|2024-11-19 01:30:50|4559.8|4553.8|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|0
1731979860000|2024-11-19 01:31:00|4558.4|4552.4|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|0
1731979870000|2024-11-19 01:31:10|4558.8|4552.8|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|0
1731979880000|2024-11-19 01:31:20|4558.8|4552.8|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|0
1731979890000|2024-11-19 01:31:30|4558.8|4552.8|4558.8|4552.8|4559.3|4553.3|4558.8|4552.8|1
1731979900000|2024-11-19 01:31:40|4558.3|4552.3|4558.8|4552.8|4558.8|4552.8|4557.8|4551.8|1
1731979910000|2024-11-19 01:31:50|4558.3|4552.3|4557.3|4551.3|4558.8|4552.8|4557.3|4551.3|0
1731979920000|2024-11-19 01:32:00|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.3|4551.3|0
1731979930000|2024-11-19 01:32:10|4558.8|4552.8|4557.3|4551.3|4558.8|4552.8|4557.3|4551.3|0
1731979940000|2024-11-19 01:32:20|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1731979970000|2024-11-19 01:32:50|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|1
1731979980000|2024-11-19 01:33:00|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1731979990000|2024-11-19 01:33:10|4558.8|4552.8|4558.8|4552.8|4559.3|4553.3|4558.8|4552.8|0
1731980020000|2024-11-19 01:33:40|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|0
1731980030000|2024-11-19 01:33:50|4559.8|4553.8|4560.3|4554.3|4560.3|4554.3|4559.8|4553.8|0
1731980040000|2024-11-19 01:34:00|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.3|4554.3|0
1731980050000|2024-11-19 01:34:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4559.8|4553.8|0
1731980070000|2024-11-19 01:34:30|4559.3|4553.3|4558.8|4552.8|4559.8|4553.8|4558.8|4552.8|0
1731980080000|2024-11-19 01:34:40|4557.8|4551.8|4558.3|4552.3|4558.3|4552.3|4557.3|4551.3|1
1731980090000|2024-11-19 01:34:50|4558.8|4552.8|4558.3|4552.3|4559.3|4553.3|4558.3|4552.3|1
1731980100000|2024-11-19 01:35:00|4558.8|4552.8|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|1
1731980110000|2024-11-19 01:35:10|4558.8|4552.8|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|0
1731980120000|2024-11-19 01:35:20|4557.8|4551.8|4558.3|4552.3|4558.3|4552.3|4557.8|4551.8|0
1731980130000|2024-11-19 01:35:30|4557.3|4551.3|4556.8|4550.8|4557.8|4551.8|4556.8|4550.8|1
1731980140000|2024-11-19 01:35:40|4557.3|4551.3|4558.3|4552.3|4558.3|4552.3|4557.3|4551.3|0
1731980150000|2024-11-19 01:35:50|4558.2|4552.2|4555.8|4549.8|4558.2|4552.2|4555.8|4549.8|3
1731980160000|2024-11-19 01:36:00|4556.2|4550.2|4556.3|4550.3|4556.7|4550.7|4555.8|4549.8|0
1731980170000|2024-11-19 01:36:10|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.3|4550.3|0
1731980180000|2024-11-19 01:36:20|4556.3|4550.3|4556.2|4550.2|4556.8|4550.8|4555.9|4549.9|5
1731980190000|2024-11-19 01:36:30|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1731980200000|2024-11-19 01:36:40|4556.2|4550.2|4555.8|4549.8|4556.2|4550.2|4555.8|4549.8|0
1731980210000|2024-11-19 01:36:50|4554.3|4548.3|4554.3|4548.3|4554.8|4548.8|4554.2|4548.2|2
1731980220000|2024-11-19 01:37:00|4555.2|4549.2|4554.8|4548.8|4555.2|4549.2|4554.8|4548.8|0
1731980230000|2024-11-19 01:37:10|4554.3|4548.3|4552.8|4546.8|4554.8|4548.8|4552.3|4546.3|8
1731980240000|2024-11-19 01:37:20|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1731980250000|2024-11-19 01:37:30|4551.8|4545.8|4553.3|4547.3|4553.3|4547.3|4551.8|4545.8|0
1731980270000|2024-11-19 01:37:50|4553.4|4547.4|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|2
1731980290000|2024-11-19 01:38:10|4553.4|4547.4|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|1
1731980310000|2024-11-19 01:38:30|4553.8|4547.8|4555.3|4549.3|4555.3|4549.3|4553.8|4547.8|0
1731980320000|2024-11-19 01:38:40|4555.2|4549.2|4554.3|4548.3|4555.2|4549.2|4554.3|4548.3|0
1731980340000|2024-11-19 01:39:00|4555.3|4549.3|4554.8|4548.8|4555.3|4549.3|4553.8|4547.8|3
1731980350000|2024-11-19 01:39:10|4555.3|4549.3|4556.3|4550.3|4556.3|4550.3|4555.3|4549.3|1
1731980360000|2024-11-19 01:39:20|4555.3|4549.3|4553.3|4547.3|4555.8|4549.8|4553.3|4547.3|2
1731980370000|2024-11-19 01:39:30|4553.8|4547.8|4553.8|4547.8|4555.3|4549.3|4553.8|4547.8|21
1731980380000|2024-11-19 01:39:40|4553.3|4547.3|4553.3|4547.3|4554.3|4548.3|4553.3|4547.3|0
1731980390000|2024-11-19 01:39:50|4553.8|4547.8|4554.8|4548.8|4554.8|4548.8|4553.8|4547.8|2
1731980400000|2024-11-19 01:40:00|4555.3|4549.3|4554.3|4548.3|4555.3|4549.3|4554.3|4548.3|0
1731980410000|2024-11-19 01:40:10|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|1
1731980420000|2024-11-19 01:40:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|0
1731980430000|2024-11-19 01:40:30|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1731980440000|2024-11-19 01:40:40|4556.2|4550.2|4554.3|4548.3|4556.3|4550.3|4554.3|4548.3|1
1731980450000|2024-11-19 01:40:50|4554.8|4548.8|4554.3|4548.3|4555.3|4549.3|4554.3|4548.3|0
1731980460000|2024-11-19 01:41:00|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|0
1731980480000|2024-11-19 01:41:20|4555.8|4549.8|4556.3|4550.3|4556.3|4550.3|4555.3|4549.3|2
1731980490000|2024-11-19 01:41:30|||||||||1
1731980500000|2024-11-19 01:41:40|4555.8|4549.8|4555.8|4549.8|4556.3|4550.3|4555.8|4549.8|0
1731980510000|2024-11-19 01:41:50|4555.3|4549.3|4554.8|4548.8|4555.3|4549.3|4554.8|4548.8|0
1731980520000|2024-11-19 01:42:00|4555.3|4549.3|4554.8|4548.8|4555.3|4549.3|4554.8|4548.8|1
1731980530000|2024-11-19 01:42:10|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|1
1731980540000|2024-11-19 01:42:20|4555.8|4549.8|4555.3|4549.3|4555.8|4549.8|4555.3|4549.3|1
1731980550000|2024-11-19 01:42:30|4555.8|4549.8|4559.8|4553.8|4560.3|4554.3|4555.8|4549.8|5
1731980560000|2024-11-19 01:42:40|4559.3|4553.3|4560.3|4554.3|4560.3|4554.3|4559.3|4553.3|2
1731980570000|2024-11-19 01:42:50|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.3|4554.3|0
1731980580000|2024-11-19 01:43:00|4560.9|4554.9|4563.8|4557.8|4564.3|4558.3|4560.9|4554.9|1
1731980590000|2024-11-19 01:43:10|4564.2|4558.2|4564.8|4558.8|4564.8|4558.8|4564.2|4558.2|0
1731980600000|2024-11-19 01:43:20|4564.3|4558.3|4564.8|4558.8|4564.8|4558.8|4564.3|4558.3|0
1731980610000|2024-11-19 01:43:30|4564.3|4558.3|4563.3|4557.3|4564.3|4558.3|4562.3|4556.3|0
1731980620000|2024-11-19 01:43:40|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1731980630000|2024-11-19 01:43:50|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1731980640000|2024-11-19 01:44:00|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|0
1731980650000|2024-11-19 01:44:10|4564.8|4558.8|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|0
1731980660000|2024-11-19 01:44:20|4565.2|4559.2|4564.8|4558.8|4565.2|4559.2|4564.8|4558.8|0
1731980670000|2024-11-19 01:44:30|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1731980680000|2024-11-19 01:44:40|4564.8|4558.8|4563.3|4557.3|4564.8|4558.8|4563.3|4557.3|1
1731980690000|2024-11-19 01:44:50|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|1
1731980700000|2024-11-19 01:45:00|4563.8|4557.8|4564.3|4558.3|4564.8|4558.8|4563.8|4557.8|0
1731980710000|2024-11-19 01:45:10|4563.3|4557.3|4563.8|4557.8|4563.8|4557.8|4563.3|4557.3|0
1731980720000|2024-11-19 01:45:20|4563.3|4557.3|4562.3|4556.3|4563.3|4557.3|4562.3|4556.3|0
1731980730000|2024-11-19 01:45:30|4561.4|4555.4|4562.8|4556.8|4562.8|4556.8|4561.4|4555.4|3
1731980740000|2024-11-19 01:45:40|4562.3|4556.3|4561.4|4555.4|4562.3|4556.3|4561.3|4555.3|0
1731980750000|2024-11-19 01:45:50|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4561.3|4555.3|0
1731980770000|2024-11-19 01:46:10|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|0
1731980780000|2024-11-19 01:46:20|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|0
1731980790000|2024-11-19 01:46:30|4560.8|4554.8|4561.3|4555.3|4561.3|4555.3|4560.8|4554.8|0
1731980810000|2024-11-19 01:46:50|4560.9|4554.9|4564.3|4558.3|4564.3|4558.3|4560.8|4554.8|2
1731980830000|2024-11-19 01:47:10|4563.8|4557.8|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|0
1731980840000|2024-11-19 01:47:20|4562.8|4556.8|4562.3|4556.3|4563.3|4557.3|4562.3|4556.3|1
1731980860000|2024-11-19 01:47:40|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1731980870000|2024-11-19 01:47:50|4561.3|4555.3|4562.3|4556.3|4562.3|4556.3|4561.3|4555.3|0
1731980880000|2024-11-19 01:48:00|4562.8|4556.8|4562.3|4556.3|4563.3|4557.3|4562.3|4556.3|0
1731980900000|2024-11-19 01:48:20|4562.8|4556.8|4561.3|4555.3|4562.8|4556.8|4561.3|4555.3|2
1731980910000|2024-11-19 01:48:30|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1731980920000|2024-11-19 01:48:40|4561.3|4555.3|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|0
1731980930000|2024-11-19 01:48:50|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1731980940000|2024-11-19 01:49:00|4560.8|4554.8|4562.3|4556.3|4562.3|4556.3|4560.8|4554.8|1
1731980950000|2024-11-19 01:49:10|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1731980990000|2024-11-19 01:49:50|4560.9|4554.9|4561.8|4555.8|4561.8|4555.8|4560.8|4554.8|2
1731981000000|2024-11-19 01:50:00|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1731981010000|2024-11-19 01:50:10|4562.3|4556.3|4561.8|4555.8|4562.3|4556.3|4561.8|4555.8|0
1731981020000|2024-11-19 01:50:20|4562.2|4556.2|4562.3|4556.3|4563.3|4557.3|4562.2|4556.2|2
1731981030000|2024-11-19 01:50:30|4562.8|4556.8|4561.8|4555.8|4563.3|4557.3|4561.3|4555.3|0
1731981050000|2024-11-19 01:50:50|4561.3|4555.3|4561.8|4555.8|4561.8|4555.8|4561.3|4555.3|0
1731981060000|2024-11-19 01:51:00|4561.3|4555.3|4561.3|4555.3|4562.2|4556.2|4561.3|4555.3|0
1731981070000|2024-11-19 01:51:10|4561.8|4555.8|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|0
1731981080000|2024-11-19 01:51:20|4560.8|4554.8|4561.3|4555.3|4561.3|4555.3|4560.8|4554.8|0
1731981090000|2024-11-19 01:51:30|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1731981100000|2024-11-19 01:51:40|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1731981120000|2024-11-19 01:52:00|4562.3|4556.3|4562.2|4556.2|4562.3|4556.3|4561.8|4555.8|1
1731981130000|2024-11-19 01:52:10|4562.3|4556.3|4562.3|4556.3|4562.8|4556.8|4562.3|4556.3|1
1731981150000|2024-11-19 01:52:30|4562.8|4556.8|4563.3|4557.3|4563.3|4557.3|4562.8|4556.8|1
1731981160000|2024-11-19 01:52:40|4563.8|4557.8|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|0
1731981170000|2024-11-19 01:52:50|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1731981180000|2024-11-19 01:53:00|4564.4|4558.4|4563.8|4557.8|4565.3|4559.3|4563.8|4557.8|1
1731981190000|2024-11-19 01:53:10|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1731981200000|2024-11-19 01:53:20|4563.8|4557.8|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1731981230000|2024-11-19 01:53:50|4564.2|4558.2|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|0
1731981240000|2024-11-19 01:54:00|4564.2|4558.2|4563.8|4557.8|4564.2|4558.2|4563.8|4557.8|0
1731981280000|2024-11-19 01:54:40|4563.7|4557.7|4562.8|4556.8|4563.7|4557.7|4562.3|4556.3|0
1731981290000|2024-11-19 01:54:50|4563.2|4557.2|4563.8|4557.8|4563.8|4557.8|4563.2|4557.2|1
1731981300000|2024-11-19 01:55:00|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4562.8|4556.8|0
1731981310000|2024-11-19 01:55:10|4562.3|4556.3|4562.8|4556.8|4562.8|4556.8|4562.3|4556.3|0
1731981330000|2024-11-19 01:55:30|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1731981340000|2024-11-19 01:55:40|4563.8|4557.8|4564.8|4558.8|4564.8|4558.8|4563.8|4557.8|0
1731981350000|2024-11-19 01:55:50|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1731981360000|2024-11-19 01:56:00|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|0
1731981370000|2024-11-19 01:56:10|4564.8|4558.8|4564.8|4558.8|4565.3|4559.3|4564.4|4558.4|3
1731981380000|2024-11-19 01:56:20|4565.2|4559.2|4565.3|4559.3|4565.3|4559.3|4565.2|4559.2|0
1731981410000|2024-11-19 01:56:50|4565.2|4559.2|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|0
1731981420000|2024-11-19 01:57:00|4565.2|4559.2|4565.3|4559.3|4565.3|4559.3|4565.2|4559.2|0
1731981430000|2024-11-19 01:57:10|4564.8|4558.8|4565.3|4559.3|4565.3|4559.3|4564.3|4558.3|0
1731981440000|2024-11-19 01:57:20|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1731981450000|2024-11-19 01:57:30|4566.8|4560.8|4567.8|4561.8|4567.8|4561.8|4566.8|4560.8|1
1731981460000|2024-11-19 01:57:40|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1731981480000|2024-11-19 01:58:00|||||||||1
1731981530000|2024-11-19 01:58:50|4567.2|4561.2|4566.8|4560.8|4567.2|4561.2|4566.8|4560.8|0
1731981550000|2024-11-19 01:59:10|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1731981560000|2024-11-19 01:59:20|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1731981570000|2024-11-19 01:59:30|4567.2|4561.2|4567.3|4561.3|4567.3|4561.3|4566.8|4560.8|0
1731981580000|2024-11-19 01:59:40|4566.8|4560.8|4567.2|4561.2|4567.2|4561.2|4566.8|4560.8|0
1731981590000|2024-11-19 01:59:50|4566.8|4560.8|4567.3|4561.3|4567.3|4561.3|4566.8|4560.8|2
1731981630000|2024-11-19 02:00:30|4567.8|4561.8|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|0
1731981640000|2024-11-19 02:00:40|4568.8|4562.8|4568.3|4562.3|4568.8|4562.8|4567.3|4561.3|0
1731981650000|2024-11-19 02:00:50|4567.8|4561.8|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|0
1731981660000|2024-11-19 02:01:00|4567.8|4561.8|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|0
1731981670000|2024-11-19 02:01:10|4568.2|4562.2|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|0
1731981680000|2024-11-19 02:01:20|4568.2|4562.2|4567.3|4561.3|4568.2|4562.2|4567.3|4561.3|0
1731981690000|2024-11-19 02:01:30|4568.2|4562.2|4567.3|4561.3|4568.3|4562.3|4567.3|4561.3|0
1731981700000|2024-11-19 02:01:40|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1731981710000|2024-11-19 02:01:50|4568.2|4562.2|4568.3|4562.3|4569.2|4563.2|4568.2|4562.2|0
1731981720000|2024-11-19 02:02:00|4568.8|4562.8|4569.8|4563.8|4569.8|4563.8|4568.8|4562.8|0
1731981730000|2024-11-19 02:02:10|4569.9|4563.9|4570.3|4564.3|4570.8|4564.8|4569.9|4563.9|0
1731981750000|2024-11-19 02:02:30|4570.8|4564.8|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|0
1731981770000|2024-11-19 02:02:50|4570.8|4564.8|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|0
1731981790000|2024-11-19 02:03:10|4569.8|4563.8|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|0
1731981800000|2024-11-19 02:03:20|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1731981830000|2024-11-19 02:03:50|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1731981870000|2024-11-19 02:04:30|4568.8|4562.8|4567.8|4561.8|4568.8|4562.8|4567.3|4561.3|0
1731981880000|2024-11-19 02:04:40|4567.3|4561.3|4567.3|4561.3|4567.8|4561.8|4567.3|4561.3|1
1731981890000|2024-11-19 02:04:50|4567.8|4561.8|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|2
1731981900000|2024-11-19 02:05:00|4568.8|4562.8|4570.3|4564.3|4570.3|4564.3|4568.3|4562.3|1
1731981910000|2024-11-19 02:05:10|4566.8|4560.8|4567.2|4561.2|4567.2|4561.2|4566.8|4560.8|7
1731981920000|2024-11-19 02:05:20|4566.8|4560.8|4566.8|4560.8|4567.3|4561.3|4566.8|4560.8|0
1731981930000|2024-11-19 02:05:30|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1731981940000|2024-11-19 02:05:40|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1731981950000|2024-11-19 02:05:50|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4567.2|4561.2|0
1731981960000|2024-11-19 02:06:00|4566.8|4560.8|4561.3|4555.3|4566.8|4560.8|4561.3|4555.3|2
1731981980000|2024-11-19 02:06:20|||||||||1
1731981990000|2024-11-19 02:06:30|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.3|4555.3|0
1731982000000|2024-11-19 02:06:40|4561.3|4555.3|4557.2|4551.2|4561.3|4555.3|4557.2|4551.2|2
1731982020000|2024-11-19 02:07:00|4557.3|4551.3|4557.2|4551.2|4557.3|4551.3|4556.3|4550.3|0
1731982030000|2024-11-19 02:07:10|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4556.8|4550.8|0
1731982040000|2024-11-19 02:07:20|4557.2|4551.2|4556.8|4550.8|4557.2|4551.2|4556.8|4550.8|0
1731982050000|2024-11-19 02:07:30|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1731982080000|2024-11-19 02:08:00|4556.8|4550.8|4556.3|4550.3|4556.8|4550.8|4556.3|4550.3|2
1731982090000|2024-11-19 02:08:10|4555.9|4549.9|4557.2|4551.2|4557.3|4551.3|4555.9|4549.9|1
1731982100000|2024-11-19 02:08:20|4556.8|4550.8|4556.8|4550.8|4557.2|4551.2|4556.8|4550.8|0
1731982120000|2024-11-19 02:08:40|4555.8|4549.8|4553.3|4547.3|4555.8|4549.8|4553.3|4547.3|1
1731982130000|2024-11-19 02:08:50|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|0
1731982140000|2024-11-19 02:09:00|4554.8|4548.8|4554.8|4548.8|4555.3|4549.3|4554.8|4548.8|0
1731982150000|2024-11-19 02:09:10|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|0
1731982160000|2024-11-19 02:09:20|4554.7|4548.7|4556.2|4550.2|4556.8|4550.8|4553.8|4547.8|2
1731982170000|2024-11-19 02:09:30|4555.8|4549.8|4556.2|4550.2|4556.3|4550.3|4555.8|4549.8|0
1731982180000|2024-11-19 02:09:40|4556.3|4550.3|4556.2|4550.2|4557.2|4551.2|4555.8|4549.8|1
1731982190000|2024-11-19 02:09:50|4556.3|4550.3|4554.3|4548.3|4556.3|4550.3|4553.3|4547.3|4
1731982200000|2024-11-19 02:10:00|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.3|4547.3|0
1731982210000|2024-11-19 02:10:10|4554.3|4548.3|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|0
1731982220000|2024-11-19 02:10:20|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|0
1731982240000|2024-11-19 02:10:40|4555.8|4549.8|4554.2|4548.2|4556.2|4550.2|4553.3|4547.3|5
1731982250000|2024-11-19 02:10:50|4553.3|4547.3|4553.8|4547.8|4553.8|4547.8|4552.8|4546.8|0
1731982260000|2024-11-19 02:11:00|4554.3|4548.3|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|0
1731982290000|2024-11-19 02:11:30|4553.9|4547.9|4554.3|4548.3|4554.3|4548.3|4553.9|4547.9|0
1731982310000|2024-11-19 02:11:50|4554.2|4548.2|4553.3|4547.3|4554.2|4548.2|4552.8|4546.8|2
1731982320000|2024-11-19 02:12:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731982330000|2024-11-19 02:12:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.3|4546.3|0
1731982340000|2024-11-19 02:12:20|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1731982350000|2024-11-19 02:12:30|4551.8|4545.8|4552.2|4546.2|4552.2|4546.2|4550.3|4544.3|6
1731982360000|2024-11-19 02:12:40|4551.8|4545.8|4551.8|4545.8|4552.2|4546.2|4551.8|4545.8|0
1731982370000|2024-11-19 02:12:50|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1731982380000|2024-11-19 02:13:00|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|0
1731982390000|2024-11-19 02:13:10|4552.8|4546.8|4552.3|4546.3|4553.2|4547.2|4552.3|4546.3|0
1731982400000|2024-11-19 02:13:20|4552.8|4546.8|4551.3|4545.3|4552.8|4546.8|4551.3|4545.3|0
1731982410000|2024-11-19 02:13:30|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1731982420000|2024-11-19 02:13:40|4551.4|4545.4|4552.2|4546.2|4552.2|4546.2|4551.3|4545.3|0
1731982430000|2024-11-19 02:13:50|4551.8|4545.8|4551.8|4545.8|4552.2|4546.2|4551.8|4545.8|0
1731982440000|2024-11-19 02:14:00|4551.9|4545.9|4552.3|4546.3|4552.8|4546.8|4551.9|4545.9|0
1731982450000|2024-11-19 02:14:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1731982460000|2024-11-19 02:14:20|4553.2|4547.2|4551.8|4545.8|4553.2|4547.2|4551.8|4545.8|1
1731982480000|2024-11-19 02:14:40|4550.3|4544.3|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|0
1731982490000|2024-11-19 02:14:50|4551.2|4545.2|4551.2|4545.2|4551.3|4545.3|4550.8|4544.8|2
1731982510000|2024-11-19 02:15:10|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1731982520000|2024-11-19 02:15:20|4551.8|4545.8|4552.2|4546.2|4552.2|4546.2|4551.8|4545.8|0
1731982530000|2024-11-19 02:15:30|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1731982550000|2024-11-19 02:15:50|4552.3|4546.3|4551.3|4545.3|4552.3|4546.3|4551.3|4545.3|0
1731982570000|2024-11-19 02:16:10|4549.8|4543.8|4550.2|4544.2|4550.2|4544.2|4549.8|4543.8|3
1731982590000|2024-11-19 02:16:30|4550.3|4544.3|4550.2|4544.2|4550.3|4544.3|4550.2|4544.2|0
1731982600000|2024-11-19 02:16:40|4550.3|4544.3|4551.2|4545.2|4551.2|4545.2|4550.3|4544.3|0
1731982610000|2024-11-19 02:16:50|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731982620000|2024-11-19 02:17:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731982630000|2024-11-19 02:17:10|4550.8|4544.8|4551.2|4545.2|4551.2|4545.2|4550.8|4544.8|0
1731982640000|2024-11-19 02:17:20|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|0
1731982650000|2024-11-19 02:17:30|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|1
1731982660000|2024-11-19 02:17:40|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731982670000|2024-11-19 02:17:50|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|0
1731982690000|2024-11-19 02:18:10|4551.3|4545.3|4552.2|4546.2|4552.2|4546.2|4551.3|4545.3|0
1731982700000|2024-11-19 02:18:20|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1731982710000|2024-11-19 02:18:30|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|0
1731982730000|2024-11-19 02:18:50|4551.8|4545.8|4551.7|4545.7|4552.2|4546.2|4551.7|4545.7|0
1731982740000|2024-11-19 02:19:00|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4550.3|4544.3|0
1731982780000|2024-11-19 02:19:40|4550.3|4544.3|4550.2|4544.2|4550.3|4544.3|4550.2|4544.2|0
1731982790000|2024-11-19 02:19:50|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|2
1731982800000|2024-11-19 02:20:00|4551.2|4545.2|4550.8|4544.8|4551.2|4545.2|4550.8|4544.8|0
1731982810000|2024-11-19 02:20:10|4550.3|4544.3|4550.2|4544.2|4550.3|4544.3|4550.2|4544.2|0
1731982930000|2024-11-19 02:22:10|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|1
1731982940000|2024-11-19 02:22:20|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731982960000|2024-11-19 02:22:40|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731982980000|2024-11-19 02:23:00|4551.2|4545.2|4551.3|4545.3|4551.3|4545.3|4551.2|4545.2|0
1731982990000|2024-11-19 02:23:10|4551.8|4545.8|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|0
1731983020000|2024-11-19 02:23:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|0
1731983040000|2024-11-19 02:24:00|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.2|4545.2|0
1731983070000|2024-11-19 02:24:30|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1731983090000|2024-11-19 02:24:50|4550.3|4544.3|4550.8|4544.8|4550.8|4544.8|4550.2|4544.2|2
1731983120000|2024-11-19 02:25:20|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|0
1731983130000|2024-11-19 02:25:30|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|0
1731983150000|2024-11-19 02:25:50|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1731983160000|2024-11-19 02:26:00|4551.2|4545.2|4553.3|4547.3|4553.3|4547.3|4551.2|4545.2|2
1731983170000|2024-11-19 02:26:10|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|3
1731983200000|2024-11-19 02:26:40|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|2
1731983250000|2024-11-19 02:27:30|4555.2|4549.2|4554.8|4548.8|4555.2|4549.2|4554.8|4548.8|0
1731983270000|2024-11-19 02:27:50|4555.8|4549.8|4555.3|4549.3|4555.8|4549.8|4555.3|4549.3|1
1731983280000|2024-11-19 02:28:00|4555.2|4549.2|4554.8|4548.8|4555.2|4549.2|4554.8|4548.8|0
1731983290000|2024-11-19 02:28:10|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.3|4547.3|0
1731983300000|2024-11-19 02:28:20|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1731983340000|2024-11-19 02:29:00|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|0
1731983360000|2024-11-19 02:29:20|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|2
1731983370000|2024-11-19 02:29:30|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|0
1731983390000|2024-11-19 02:29:50|4553.8|4547.8|4554.8|4548.8|4554.8|4548.8|4553.8|4547.8|3
1731983400000|2024-11-19 02:30:00|4554.3|4548.3|4553.3|4547.3|4554.8|4548.8|4551.8|4545.8|4
1731983410000|2024-11-19 02:30:10|4552.8|4546.8|4552.3|4546.3|4554.3|4548.3|4551.8|4545.8|1
1731983420000|2024-11-19 02:30:20|4553.3|4547.3|4551.8|4545.8|4553.3|4547.3|4551.8|4545.8|0
1731983430000|2024-11-19 02:30:30|4550.8|4544.8|4548.8|4542.8|4550.8|4544.8|4547.8|4541.8|15
1731983440000|2024-11-19 02:30:40|4549.3|4543.3|4550.3|4544.3|4550.3|4544.3|4549.3|4543.3|0
1731983450000|2024-11-19 02:30:50|4550.2|4544.2|4549.8|4543.8|4550.2|4544.2|4549.3|4543.3|0
1731983460000|2024-11-19 02:31:00|4549.3|4543.3|4549.3|4543.3|4549.8|4543.8|4549.3|4543.3|0
1731983470000|2024-11-19 02:31:10|4549.8|4543.8|4548.8|4542.8|4549.8|4543.8|4548.3|4542.3|0
1731983480000|2024-11-19 02:31:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1731983490000|2024-11-19 02:31:30|4547.4|4541.4|4547.3|4541.3|4547.4|4541.4|4547.3|4541.3|1
1731983500000|2024-11-19 02:31:40|||||||||1
1731983510000|2024-11-19 02:31:50|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|2
1731983520000|2024-11-19 02:32:00|4546.4|4540.4|4542.8|4536.8|4546.4|4540.4|4542.8|4536.8|23
1731983530000|2024-11-19 02:32:10|4543.3|4537.3|4541.8|4535.8|4543.8|4537.8|4541.8|4535.8|3
1731983540000|2024-11-19 02:32:20|4540.8|4534.8|4542.8|4536.8|4542.8|4536.8|4540.3|4534.3|1
1731983550000|2024-11-19 02:32:30|4543.2|4537.2|4542.7|4536.7|4543.2|4537.2|4542.7|4536.7|0
1731983560000|2024-11-19 02:32:40|4542.8|4536.8|4542.2|4536.2|4543.8|4537.8|4542.2|4536.2|2
1731983570000|2024-11-19 02:32:50|4542.8|4536.8|4541.8|4535.8|4542.8|4536.8|4541.8|4535.8|4
1731983580000|2024-11-19 02:33:00|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4541.2|4535.2|1
1731983590000|2024-11-19 02:33:10|4544.2|4538.2|4545.2|4539.2|4545.2|4539.2|4543.8|4537.8|3
1731983600000|2024-11-19 02:33:20|4544.8|4538.8|4544.8|4538.8|4545.2|4539.2|4544.8|4538.8|1
1731983610000|2024-11-19 02:33:30|4545.3|4539.3|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|1
1731983620000|2024-11-19 02:33:40|4545.3|4539.3|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|1
1731983630000|2024-11-19 02:33:50|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|0
1731983640000|2024-11-19 02:34:00|4545.3|4539.3|4547.3|4541.3|4547.3|4541.3|4545.3|4539.3|2
1731983650000|2024-11-19 02:34:10|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1731983660000|2024-11-19 02:34:20|4548.3|4542.3|4549.2|4543.2|4549.2|4543.2|4548.3|4542.3|0
1731983670000|2024-11-19 02:34:30|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|0
1731983680000|2024-11-19 02:34:40|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4548.8|4542.8|1
1731983690000|2024-11-19 02:34:50|4548.8|4542.8|4547.8|4541.8|4550.2|4544.2|4547.8|4541.8|4
1731983700000|2024-11-19 02:35:00|4547.9|4541.9|4549.3|4543.3|4549.3|4543.3|4547.9|4541.9|1
1731983710000|2024-11-19 02:35:10|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|0
1731983720000|2024-11-19 02:35:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1731983740000|2024-11-19 02:35:40|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.3|4542.3|1
1731983750000|2024-11-19 02:35:50|4549.2|4543.2|4549.3|4543.3|4551.3|4545.3|4548.8|4542.8|7
1731983760000|2024-11-19 02:36:00|4549.8|4543.8|4548.8|4542.8|4549.9|4543.9|4548.8|4542.8|0
1731983770000|2024-11-19 02:36:10|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4547.8|4541.8|0
1731983780000|2024-11-19 02:36:20|4550.2|4544.2|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|0
1731983790000|2024-11-19 02:36:30|4551.3|4545.3|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|2
1731983800000|2024-11-19 02:36:40|4551.4|4545.4|4552.3|4546.3|4552.3|4546.3|4551.4|4545.4|0
1731983810000|2024-11-19 02:36:50|4552.8|4546.8|4553.7|4547.7|4553.7|4547.7|4552.3|4546.3|1
1731983820000|2024-11-19 02:37:00|4554.2|4548.2|4552.8|4546.8|4554.2|4548.2|4552.8|4546.8|0
1731983830000|2024-11-19 02:37:10|4552.9|4546.9|4554.3|4548.3|4554.3|4548.3|4552.9|4546.9|0
1731983840000|2024-11-19 02:37:20|4553.8|4547.8|4553.3|4547.3|4554.8|4548.8|4553.3|4547.3|0
1731983850000|2024-11-19 02:37:30|4553.8|4547.8|4553.3|4547.3|4554.3|4548.3|4553.3|4547.3|0
1731983860000|2024-11-19 02:37:40|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|0
1731983870000|2024-11-19 02:37:50|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|1
1731983880000|2024-11-19 02:38:00|4553.8|4547.8|4554.3|4548.3|4555.3|4549.3|4553.3|4547.3|1
1731983890000|2024-11-19 02:38:10|4554.4|4548.4|4554.3|4548.3|4555.3|4549.3|4554.3|4548.3|0
1731983900000|2024-11-19 02:38:20|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|0
1731983910000|2024-11-19 02:38:30|4555.8|4549.8|4557.3|4551.3|4558.3|4552.3|4555.8|4549.8|0
1731983920000|2024-11-19 02:38:40|4557.8|4551.8|4557.3|4551.3|4557.9|4551.9|4556.3|4550.3|0
1731983930000|2024-11-19 02:38:50|4556.8|4550.8|4557.3|4551.3|4557.8|4551.8|4556.8|4550.8|1
1731983940000|2024-11-19 02:39:00|4557.4|4551.4|4557.3|4551.3|4557.8|4551.8|4557.3|4551.3|5
1731983950000|2024-11-19 02:39:10|4557.4|4551.4|4561.3|4555.3|4561.8|4555.8|4557.4|4551.4|1
1731983960000|2024-11-19 02:39:20|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|0
1731983970000|2024-11-19 02:39:30|4560.4|4554.4|4560.4|4554.4|4561.8|4555.8|4560.3|4554.3|1
1731983980000|2024-11-19 02:39:40|4560.3|4554.3|4561.3|4555.3|4561.3|4555.3|4560.3|4554.3|0
1731983990000|2024-11-19 02:39:50|4560.8|4554.8|4559.3|4553.3|4560.8|4554.8|4559.3|4553.3|1
1731984000000|2024-11-19 02:40:00|4558.3|4552.3|4559.3|4553.3|4559.8|4553.8|4557.3|4551.3|1
1731984010000|2024-11-19 02:40:10|4559.8|4553.8|4557.3|4551.3|4559.8|4553.8|4557.3|4551.3|1
1731984020000|2024-11-19 02:40:20|4557.8|4551.8|4558.8|4552.8|4558.8|4552.8|4557.8|4551.8|0
1731984030000|2024-11-19 02:40:30|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|0
1731984050000|2024-11-19 02:40:50|4558.9|4552.9|4559.8|4553.8|4559.8|4553.8|4558.9|4552.9|0
1731984060000|2024-11-19 02:41:00|4560.3|4554.3|4561.3|4555.3|4562.3|4556.3|4560.3|4554.3|0
1731984070000|2024-11-19 02:41:10|4561.9|4555.9|4562.3|4556.3|4563.3|4557.3|4561.8|4555.8|0
1731984090000|2024-11-19 02:41:30|4561.9|4555.9|4562.8|4556.8|4563.3|4557.3|4561.9|4555.9|0
1731984100000|2024-11-19 02:41:40|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|0
1731984120000|2024-11-19 02:42:00|4561.9|4555.9|4562.8|4556.8|4562.8|4556.8|4561.3|4555.3|1
1731984130000|2024-11-19 02:42:10|4562.3|4556.3|4563.2|4557.2|4563.2|4557.2|4562.3|4556.3|0
1731984140000|2024-11-19 02:42:20|4562.8|4556.8|4566.3|4560.3|4566.3|4560.3|4562.8|4556.8|1
1731984150000|2024-11-19 02:42:30|4566.2|4560.2|4566.3|4560.3|4566.3|4560.3|4565.8|4559.8|0
1731984160000|2024-11-19 02:42:40|4565.8|4559.8|4564.8|4558.8|4565.8|4559.8|4564.3|4558.3|3
1731984170000|2024-11-19 02:42:50|4565.3|4559.3|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|0
1731984180000|2024-11-19 02:43:00|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4564.3|4558.3|0
1731984190000|2024-11-19 02:43:10|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|0
1731984200000|2024-11-19 02:43:20|4564.2|4558.2|4563.8|4557.8|4564.2|4558.2|4563.3|4557.3|0
1731984210000|2024-11-19 02:43:30|4563.9|4557.9|4565.8|4559.8|4565.8|4559.8|4563.9|4557.9|0
1731984220000|2024-11-19 02:43:40|4565.3|4559.3|4565.8|4559.8|4565.8|4559.8|4565.3|4559.3|0
1731984230000|2024-11-19 02:43:50|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1731984240000|2024-11-19 02:44:00|4565.8|4559.8|4565.3|4559.3|4566.3|4560.3|4565.3|4559.3|0
1731984250000|2024-11-19 02:44:10|4565.8|4559.8|4566.3|4560.3|4567.3|4561.3|4565.3|4559.3|1
1731984260000|2024-11-19 02:44:20|4566.8|4560.8|4568.3|4562.3|4568.3|4562.3|4566.8|4560.8|0
1731984270000|2024-11-19 02:44:30|||||||||1
1731984280000|2024-11-19 02:44:40|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4567.3|4561.3|0
1731984290000|2024-11-19 02:44:50|4567.8|4561.8|4570.3|4564.3|4570.8|4564.8|4567.8|4561.8|2
1731984300000|2024-11-19 02:45:00|4569.4|4563.4|4568.8|4562.8|4569.4|4563.4|4568.8|4562.8|1
1731984310000|2024-11-19 02:45:10|4567.7|4561.7|4569.2|4563.2|4569.2|4563.2|4566.3|4560.3|3
1731984320000|2024-11-19 02:45:20|4568.3|4562.3|4569.8|4563.8|4570.3|4564.3|4568.3|4562.3|6
1731984330000|2024-11-19 02:45:30|4570.3|4564.3|4569.3|4563.3|4570.3|4564.3|4569.3|4563.3|0
1731984340000|2024-11-19 02:45:40|4568.8|4562.8|4569.3|4563.3|4569.8|4563.8|4567.8|4561.8|0
1731984350000|2024-11-19 02:45:50|4568.8|4562.8|4568.8|4562.8|4569.2|4563.2|4568.3|4562.3|0
1731984360000|2024-11-19 02:46:00|4568.3|4562.3|4567.3|4561.3|4568.8|4562.8|4567.3|4561.3|0
1731984370000|2024-11-19 02:46:10|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4567.3|4561.3|0
1731984390000|2024-11-19 02:46:30|4567.8|4561.8|4568.2|4562.2|4568.7|4562.7|4566.2|4560.2|55
1731984400000|2024-11-19 02:46:40|4567.7|4561.7|4567.3|4561.3|4567.7|4561.7|4567.2|4561.2|0
1731984410000|2024-11-19 02:46:50|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.3|4561.3|0
1731984420000|2024-11-19 02:47:00|4568.7|4562.7|4569.2|4563.2|4571.2|4565.2|4568.7|4562.7|3
1731984430000|2024-11-19 02:47:10|4568.7|4562.7|4567.2|4561.2|4569.2|4563.2|4567.2|4561.2|78
1731984440000|2024-11-19 02:47:20|4566.2|4560.2|4566.2|4560.2|4567.2|4561.2|4565.2|4559.2|7
1731984460000|2024-11-19 02:47:40|4565.3|4559.3|4565.7|4559.7|4566.2|4560.2|4565.2|4559.2|0
1731984470000|2024-11-19 02:47:50|4565.2|4559.2|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|0
1731984480000|2024-11-19 02:48:00|4564.2|4558.2|4563.7|4557.7|4564.2|4558.2|4563.7|4557.7|1
1731984500000|2024-11-19 02:48:20|4564.2|4558.2|4564.7|4558.7|4564.7|4558.7|4564.2|4558.2|0
1731984510000|2024-11-19 02:48:30|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|1
1731984520000|2024-11-19 02:48:40|4564.7|4558.7|4564.7|4558.7|4565.2|4559.2|4564.2|4558.2|0
1731984530000|2024-11-19 02:48:50|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1731984540000|2024-11-19 02:49:00|4564.7|4558.7|4563.7|4557.7|4564.7|4558.7|4563.7|4557.7|0
1731984550000|2024-11-19 02:49:10|4564.2|4558.2|4563.7|4557.7|4564.2|4558.2|4563.2|4557.2|1
1731984560000|2024-11-19 02:49:20|4564.2|4558.2|4565.2|4559.2|4565.2|4559.2|4564.2|4558.2|1
1731984570000|2024-11-19 02:49:30|4565.7|4559.7|4566.2|4560.2|4566.2|4560.2|4565.2|4559.2|1
1731984580000|2024-11-19 02:49:40|4566.7|4560.7|4567.2|4561.2|4567.2|4561.2|4566.7|4560.7|0
1731984590000|2024-11-19 02:49:50|4566.7|4560.7|4566.7|4560.7|4567.2|4561.2|4566.7|4560.7|1
1731984600000|2024-11-19 02:50:00|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1731984610000|2024-11-19 02:50:10|4565.7|4559.7|4568.2|4562.2|4568.2|4562.2|4565.7|4559.7|0
1731984620000|2024-11-19 02:50:20|4569.2|4563.2|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1731984630000|2024-11-19 02:50:30|4568.7|4562.7|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|0
1731984640000|2024-11-19 02:50:40|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1731984650000|2024-11-19 02:50:50|4569.2|4563.2|4570.2|4564.2|4570.2|4564.2|4569.2|4563.2|4
1731984660000|2024-11-19 02:51:00|4569.2|4563.2|4570.2|4564.2|4570.7|4564.7|4569.2|4563.2|5
1731984670000|2024-11-19 02:51:10|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1731984690000|2024-11-19 02:51:30|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.2|4561.2|0
1731984700000|2024-11-19 02:51:40|4567.2|4561.2|4568.7|4562.7|4568.7|4562.7|4567.2|4561.2|0
1731984710000|2024-11-19 02:51:50|4569.1|4563.1|4569.2|4563.2|4569.7|4563.7|4568.7|4562.7|1
1731984720000|2024-11-19 02:52:00|4568.7|4562.7|4569.2|4563.2|4570.2|4564.2|4568.2|4562.2|3
1731984730000|2024-11-19 02:52:10|4569.7|4563.7|4569.7|4563.7|4570.2|4564.2|4569.7|4563.7|0
1731984740000|2024-11-19 02:52:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1731984760000|2024-11-19 02:52:40|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|2
1731984780000|2024-11-19 02:53:00|4569.7|4563.7|4568.7|4562.7|4570.2|4564.2|4568.7|4562.7|7
1731984790000|2024-11-19 02:53:10|4569.2|4563.2|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1731984800000|2024-11-19 02:53:20|4569.3|4563.3|4570.2|4564.2|4570.2|4564.2|4569.3|4563.3|0
1731984820000|2024-11-19 02:53:40|4567.7|4561.7|4568.2|4562.2|4568.7|4562.7|4567.7|4561.7|8
1731984830000|2024-11-19 02:53:50|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1731984840000|2024-11-19 02:54:00|||||||||2
1731984850000|2024-11-19 02:54:10|4566.7|4560.7|4567.2|4561.2|4567.7|4561.7|4566.7|4560.7|0
1731984860000|2024-11-19 02:54:20|4567.7|4561.7|4569.2|4563.2|4569.2|4563.2|4567.7|4561.7|0
1731984870000|2024-11-19 02:54:30|4568.7|4562.7|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|0
1731984880000|2024-11-19 02:54:40|4569.6|4563.6|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1731984890000|2024-11-19 02:54:50|4568.7|4562.7|4569.2|4563.2|4569.2|4563.2|4568.7|4562.7|2
1731984900000|2024-11-19 02:55:00|4568.7|4562.7|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|0
1731984910000|2024-11-19 02:55:10|4569.2|4563.2|4570.2|4564.2|4570.2|4564.2|4569.2|4563.2|0
1731984920000|2024-11-19 02:55:20|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4568.7|4562.7|1
1731984930000|2024-11-19 02:55:30|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|2
1731984940000|2024-11-19 02:55:40|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|2
1731984960000|2024-11-19 02:56:00|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1731984970000|2024-11-19 02:56:10|4571.2|4565.2|4571.7|4565.7|4572.7|4566.7|4571.2|4565.2|1
1731984980000|2024-11-19 02:56:20|4571.2|4565.2|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|0
1731984990000|2024-11-19 02:56:30|4571.7|4565.7|4572.7|4566.7|4572.7|4566.7|4571.2|4565.2|5
1731985000000|2024-11-19 02:56:40|4572.2|4566.2|4571.7|4565.7|4572.2|4566.2|4571.7|4565.7|1
1731985010000|2024-11-19 02:56:50|4572.2|4566.2|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|3
1731985020000|2024-11-19 02:57:00|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4568.7|4562.7|4
1731985030000|2024-11-19 02:57:10|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4569.2|4563.2|0
1731985040000|2024-11-19 02:57:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1731985060000|2024-11-19 02:57:40|4568.7|4562.7|4570.2|4564.2|4570.2|4564.2|4568.7|4562.7|1
1731985070000|2024-11-19 02:57:50|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|0
1731985080000|2024-11-19 02:58:00|4567.2|4561.2|4568.2|4562.2|4568.7|4562.7|4567.2|4561.2|3
1731985090000|2024-11-19 02:58:10|4569.2|4563.2|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|0
1731985120000|2024-11-19 02:58:40|4568.7|4562.7|4567.2|4561.2|4568.7|4562.7|4567.2|4561.2|1
1731985130000|2024-11-19 02:58:50|4567.7|4561.7|4567.2|4561.2|4568.2|4562.2|4567.2|4561.2|0
1731985150000|2024-11-19 02:59:10|4565.2|4559.2|4565.7|4559.7|4565.7|4559.7|4565.2|4559.2|0
1731985160000|2024-11-19 02:59:20|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1731985170000|2024-11-19 02:59:30|4564.2|4558.2|4564.7|4558.7|4564.7|4558.7|4564.2|4558.2|0
1731985180000|2024-11-19 02:59:40|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1731985190000|2024-11-19 02:59:50|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4564.2|4558.2|3
1731985200000|2024-11-19 03:00:00|4566.2|4560.2|4564.2|4558.2|4566.2|4560.2|4564.2|4558.2|1
1731985210000|2024-11-19 03:00:10|4563.7|4557.7|4563.7|4557.7|4564.2|4558.2|4563.7|4557.7|0
1731985220000|2024-11-19 03:00:20|4564.2|4558.2|4563.2|4557.2|4564.2|4558.2|4563.2|4557.2|0
1731985230000|2024-11-19 03:00:30|4562.7|4556.7|4562.7|4556.7|4563.2|4557.2|4562.7|4556.7|0
1731985260000|2024-11-19 03:01:00|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1731985270000|2024-11-19 03:01:10|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.2|4557.2|0
1731985280000|2024-11-19 03:01:20|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1731985320000|2024-11-19 03:02:00|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1731985330000|2024-11-19 03:02:10|4565.2|4559.2|4565.7|4559.7|4565.7|4559.7|4564.3|4558.3|0
1731985340000|2024-11-19 03:02:20|4566.3|4560.3|4567.3|4561.3|4567.7|4561.7|4566.3|4560.3|0
1731985370000|2024-11-19 03:02:50|4566.8|4560.8|4566.3|4560.3|4566.8|4560.8|4565.7|4559.7|0
1731985380000|2024-11-19 03:03:00|4567.3|4561.3|4568.3|4562.3|4568.3|4562.3|4567.3|4561.3|0
1731985390000|2024-11-19 03:03:10|4568.7|4562.7|4568.3|4562.3|4568.7|4562.7|4568.3|4562.3|0
1731985400000|2024-11-19 03:03:20|4569.3|4563.3|4570.3|4564.3|4570.3|4564.3|4569.3|4563.3|0
1731985410000|2024-11-19 03:03:30|4570.7|4564.7|4571.2|4565.2|4572.2|4566.2|4570.3|4564.3|8
1731985420000|2024-11-19 03:03:40|4571.3|4565.3|4571.7|4565.7|4572.2|4566.2|4571.3|4565.3|0
1731985430000|2024-11-19 03:03:50|4571.3|4565.3|4571.3|4565.3|4572.2|4566.2|4571.3|4565.3|0
1731985440000|2024-11-19 03:04:00|4571.2|4565.2|4571.2|4565.2|4571.3|4565.3|4570.7|4564.7|0
1731985450000|2024-11-19 03:04:10|4570.7|4564.7|4570.8|4564.8|4571.2|4565.2|4570.7|4564.7|0
1731985460000|2024-11-19 03:04:20|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1731985470000|2024-11-19 03:04:30|4569.7|4563.7|4569.7|4563.7|4570.3|4564.3|4569.7|4563.7|0
1731985480000|2024-11-19 03:04:40|4569.3|4563.3|4569.7|4563.7|4570.3|4564.3|4569.3|4563.3|0
1731985490000|2024-11-19 03:04:50|4569.3|4563.3|4570.2|4564.2|4570.3|4564.3|4569.2|4563.2|2
1731985500000|2024-11-19 03:05:00|4569.7|4563.7|4570.2|4564.2|4571.3|4565.3|4569.7|4563.7|0
1731985510000|2024-11-19 03:05:10|4570.3|4564.3|4571.3|4565.3|4571.7|4565.7|4570.3|4564.3|0
1731985520000|2024-11-19 03:05:20|4571.7|4565.7|4571.7|4565.7|4572.2|4566.2|4571.7|4565.7|11
1731985530000|2024-11-19 03:05:30|4571.3|4565.3|4571.7|4565.7|4571.7|4565.7|4571.3|4565.3|0
1731985540000|2024-11-19 03:05:40|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|3
1731985550000|2024-11-19 03:05:50|4572.3|4566.3|4574.7|4568.7|4575.2|4569.2|4572.3|4566.3|25
1731985560000|2024-11-19 03:06:00|4575.2|4569.2|4572.2|4566.2|4575.2|4569.2|4571.7|4565.7|4
1731985570000|2024-11-19 03:06:10|4571.7|4565.7|4572.2|4566.2|4572.2|4566.2|4571.7|4565.7|0
1731985580000|2024-11-19 03:06:20|4572.3|4566.3|4571.7|4565.7|4572.3|4566.3|4571.3|4565.3|0
1731985590000|2024-11-19 03:06:30|4571.2|4565.2|4571.7|4565.7|4572.2|4566.2|4570.7|4564.7|0
1731985600000|2024-11-19 03:06:40|4572.2|4566.2|4571.7|4565.7|4572.2|4566.2|4571.7|4565.7|0
1731985610000|2024-11-19 03:06:50|4571.2|4565.2|4571.7|4565.7|4571.7|4565.7|4571.2|4565.2|0
1731985620000|2024-11-19 03:07:00|4571.3|4565.3|4570.7|4564.7|4571.7|4565.7|4570.7|4564.7|0
1731985630000|2024-11-19 03:07:10|4571.2|4565.2|4573.2|4567.2|4573.2|4567.2|4571.2|4565.2|1
1731985640000|2024-11-19 03:07:20|4572.7|4566.7|4573.3|4567.3|4573.7|4567.7|4572.7|4566.7|3
1731985650000|2024-11-19 03:07:30|4573.2|4567.2|4572.3|4566.3|4573.2|4567.2|4572.3|4566.3|0
1731985660000|2024-11-19 03:07:40|4572.7|4566.7|4573.2|4567.2|4573.3|4567.3|4572.7|4566.7|0
1731985670000|2024-11-19 03:07:50|4572.8|4566.8|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|0
1731985680000|2024-11-19 03:08:00|4573.2|4567.2|4572.8|4566.8|4573.3|4567.3|4572.7|4566.7|0
1731985690000|2024-11-19 03:08:10|4572.7|4566.7|4571.3|4565.3|4572.7|4566.7|4571.3|4565.3|0
1731985700000|2024-11-19 03:08:20|4572.2|4566.2|4571.3|4565.3|4572.2|4566.2|4571.3|4565.3|0
1731985710000|2024-11-19 03:08:30|4571.2|4565.2|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|0
1731985720000|2024-11-19 03:08:40|4571.3|4565.3|4571.2|4565.2|4571.3|4565.3|4570.7|4564.7|0
1731985730000|2024-11-19 03:08:50|4571.3|4565.3|4570.3|4564.3|4571.7|4565.7|4569.7|4563.7|0
1731985740000|2024-11-19 03:09:00|4570.7|4564.7|4570.7|4564.7|4571.2|4565.2|4570.3|4564.3|0
1731985750000|2024-11-19 03:09:10|4570.3|4564.3|4572.2|4566.2|4572.2|4566.2|4570.3|4564.3|0
1731985760000|2024-11-19 03:09:20|4572.3|4566.3|4571.2|4565.2|4572.3|4566.3|4571.2|4565.2|0
1731985770000|2024-11-19 03:09:30|4571.3|4565.3|4573.3|4567.3|4573.3|4567.3|4571.3|4565.3|1
1731985780000|2024-11-19 03:09:40|4573.7|4567.7|4572.7|4566.7|4573.7|4567.7|4572.7|4566.7|1
1731985790000|2024-11-19 03:09:50|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4
1731985800000|2024-11-19 03:10:00|4573.7|4567.7|4574.2|4568.2|4574.3|4568.3|4573.3|4567.3|2
1731985810000|2024-11-19 03:10:10|4575.2|4569.2|4574.3|4568.3|4575.2|4569.2|4573.7|4567.7|1
1731985820000|2024-11-19 03:10:20|4574.2|4568.2|4574.2|4568.2|4574.3|4568.3|4574.2|4568.2|0
1731985830000|2024-11-19 03:10:30|4574.3|4568.3|4574.2|4568.2|4574.7|4568.7|4573.7|4567.7|0
1731985840000|2024-11-19 03:10:40|4574.3|4568.3|4574.3|4568.3|4574.7|4568.7|4574.3|4568.3|0
1731985850000|2024-11-19 03:10:50|4574.2|4568.2|4574.3|4568.3|4574.3|4568.3|4574.2|4568.2|0
1731985860000|2024-11-19 03:11:00|4574.7|4568.7|4575.3|4569.3|4575.3|4569.3|4574.3|4568.3|0
1731985870000|2024-11-19 03:11:10|4575.2|4569.2|4574.7|4568.7|4575.2|4569.2|4574.7|4568.7|0
1731985880000|2024-11-19 03:11:20|4575.2|4569.2|4575.3|4569.3|4575.7|4569.7|4575.2|4569.2|0
1731985900000|2024-11-19 03:11:40|4575.2|4569.2|4574.2|4568.2|4575.2|4569.2|4573.3|4567.3|0
1731985910000|2024-11-19 03:11:50|4573.7|4567.7|4573.7|4567.7|4574.3|4568.3|4573.7|4567.7|0
1731985920000|2024-11-19 03:12:00|4574.2|4568.2|4573.3|4567.3|4574.3|4568.3|4573.3|4567.3|1
1731985930000|2024-11-19 03:12:10|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4572.7|4566.7|0
1731985940000|2024-11-19 03:12:20|4572.7|4566.7|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|0
1731985950000|2024-11-19 03:12:30|4573.2|4567.2|4573.3|4567.3|4573.7|4567.7|4572.7|4566.7|0
1731985960000|2024-11-19 03:12:40|4573.7|4567.7|4573.3|4567.3|4574.2|4568.2|4573.2|4567.2|0
1731985970000|2024-11-19 03:12:50|4573.7|4567.7|4574.2|4568.2|4574.2|4568.2|4573.3|4567.3|0
1731985980000|2024-11-19 03:13:00|4573.3|4567.3|4573.3|4567.3|4574.2|4568.2|4573.3|4567.3|0
1731985990000|2024-11-19 03:13:10|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731986000000|2024-11-19 03:13:20|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1731986010000|2024-11-19 03:13:30|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731986020000|2024-11-19 03:13:40|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1731986030000|2024-11-19 03:13:50|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|0
1731986040000|2024-11-19 03:14:00|4573.3|4567.3|4575.2|4569.2|4575.2|4569.2|4573.3|4567.3|0
1731986050000|2024-11-19 03:14:10|4574.7|4568.7|4573.7|4567.7|4574.7|4568.7|4573.7|4567.7|0
1731986060000|2024-11-19 03:14:20|4574.2|4568.2|4574.3|4568.3|4574.7|4568.7|4573.3|4567.3|0
1731986070000|2024-11-19 03:14:30|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.3|4568.3|0
1731986080000|2024-11-19 03:14:40|4575.2|4569.2|4575.3|4569.3|4575.3|4569.3|4575.2|4569.2|0
1731986090000|2024-11-19 03:14:50|4575.7|4569.7|4575.3|4569.3|4575.8|4569.8|4575.3|4569.3|4
1731986100000|2024-11-19 03:15:00|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.3|4568.3|0
1731986110000|2024-11-19 03:15:10|4574.3|4568.3|4574.7|4568.7|4574.7|4568.7|4574.3|4568.3|0
1731986120000|2024-11-19 03:15:20|4574.3|4568.3|4574.3|4568.3|4575.2|4569.2|4574.3|4568.3|0
1731986130000|2024-11-19 03:15:30|4574.7|4568.7|4574.7|4568.7|4575.3|4569.3|4574.3|4568.3|1
1731986140000|2024-11-19 03:15:40|4575.2|4569.2|4574.3|4568.3|4575.2|4569.2|4574.3|4568.3|0
1731986150000|2024-11-19 03:15:50|4574.2|4568.2|4574.3|4568.3|4574.7|4568.7|4573.7|4567.7|0
1731986160000|2024-11-19 03:16:00|4574.7|4568.7|4575.3|4569.3|4575.3|4569.3|4574.7|4568.7|0
1731986170000|2024-11-19 03:16:10|4575.7|4569.7|4575.3|4569.3|4575.7|4569.7|4575.3|4569.3|0
1731986180000|2024-11-19 03:16:20|4575.2|4569.2|4575.2|4569.2|4575.3|4569.3|4574.3|4568.3|0
1731986190000|2024-11-19 03:16:30|4575.3|4569.3|4574.3|4568.3|4575.3|4569.3|4573.3|4567.3|1
1731986200000|2024-11-19 03:16:40|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.3|4568.3|0
1731986210000|2024-11-19 03:16:50|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1731986230000|2024-11-19 03:17:10|4574.7|4568.7|4574.3|4568.3|4574.7|4568.7|4574.3|4568.3|0
1731986250000|2024-11-19 03:17:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|0
1731986260000|2024-11-19 03:17:40|4573.2|4567.2|4573.2|4567.2|4573.3|4567.3|4572.7|4566.7|16
1731986270000|2024-11-19 03:17:50|4572.7|4566.7|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|0
1731986280000|2024-11-19 03:18:00|4573.2|4567.2|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|0
1731986290000|2024-11-19 03:18:10|4573.2|4567.2|4572.7|4566.7|4573.2|4567.2|4572.7|4566.7|0
1731986300000|2024-11-19 03:18:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731986310000|2024-11-19 03:18:30|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1731986320000|2024-11-19 03:18:40|4573.2|4567.2|4573.3|4567.3|4573.3|4567.3|4572.7|4566.7|0
1731986330000|2024-11-19 03:18:50|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4
1731986340000|2024-11-19 03:19:00|4575.7|4569.7|4577.2|4571.2|4578.2|4572.2|4575.7|4569.7|3
1731986350000|2024-11-19 03:19:10|4576.2|4570.2|4576.7|4570.7|4577.2|4571.2|4576.2|4570.2|1
1731986360000|2024-11-19 03:19:20|4577.2|4571.2|4576.2|4570.2|4577.2|4571.2|4576.2|4570.2|4
1731986370000|2024-11-19 03:19:30|4575.7|4569.7|4575.3|4569.3|4576.2|4570.2|4575.3|4569.3|0
1731986380000|2024-11-19 03:19:40|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1731986390000|2024-11-19 03:19:50|4574.7|4568.7|4575.2|4569.2|4575.2|4569.2|4574.3|4568.3|2
1731986400000|2024-11-19 03:20:00|4574.3|4568.3|4573.7|4567.7|4574.3|4568.3|4573.3|4567.3|0
1731986410000|2024-11-19 03:20:10|4573.3|4567.3|4571.2|4565.2|4574.2|4568.2|4571.2|4565.2|1
1731986420000|2024-11-19 03:20:20|4570.7|4564.7|4572.3|4566.3|4572.3|4566.3|4570.7|4564.7|0
1731986430000|2024-11-19 03:20:30|4572.2|4566.2|4572.2|4566.2|4572.7|4566.7|4571.7|4565.7|0
1731986440000|2024-11-19 03:20:40|4571.7|4565.7|4572.3|4566.3|4572.3|4566.3|4571.3|4565.3|0
1731986450000|2024-11-19 03:20:50|4571.7|4565.7|4572.3|4566.3|4572.3|4566.3|4571.3|4565.3|3
1731986460000|2024-11-19 03:21:00|4571.8|4565.8|4572.3|4566.3|4572.8|4566.8|4571.7|4565.7|0
1731986470000|2024-11-19 03:21:10|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1731986480000|2024-11-19 03:21:20|4572.3|4566.3|4572.7|4566.7|4572.7|4566.7|4572.3|4566.3|0
1731986490000|2024-11-19 03:21:30|4572.3|4566.3|4573.3|4567.3|4573.3|4567.3|4572.3|4566.3|0
1731986500000|2024-11-19 03:21:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731986510000|2024-11-19 03:21:50|4572.7|4566.7|4572.2|4566.2|4573.2|4567.2|4571.7|4565.7|0
1731986520000|2024-11-19 03:22:00|4571.7|4565.7|4574.2|4568.2|4574.2|4568.2|4571.7|4565.7|0
1731986530000|2024-11-19 03:22:10|4573.7|4567.7|4574.2|4568.2|4574.2|4568.2|4573.7|4567.7|0
1731986540000|2024-11-19 03:22:20|4573.7|4567.7|4572.2|4566.2|4573.7|4567.7|4572.2|4566.2|0
1731986550000|2024-11-19 03:22:30|4572.3|4566.3|4573.2|4567.2|4573.3|4567.3|4572.3|4566.3|0
1731986560000|2024-11-19 03:22:40|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731986570000|2024-11-19 03:22:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1731986580000|2024-11-19 03:23:00|4573.2|4567.2|4573.2|4567.2|4573.3|4567.3|4573.2|4567.2|1
1731986590000|2024-11-19 03:23:10|4573.3|4567.3|4573.2|4567.2|4573.3|4567.3|4573.2|4567.2|0
1731986600000|2024-11-19 03:23:20|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1731986610000|2024-11-19 03:23:30|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731986620000|2024-11-19 03:23:40|4573.3|4567.3|4575.2|4569.2|4575.2|4569.2|4573.3|4567.3|0
1731986630000|2024-11-19 03:23:50|4574.7|4568.7|4574.2|4568.2|4574.7|4568.7|4573.7|4567.7|1
1731986650000|2024-11-19 03:24:10|4574.3|4568.3|4575.3|4569.3|4575.7|4569.7|4574.2|4568.2|0
1731986660000|2024-11-19 03:24:20|4575.2|4569.2|4574.2|4568.2|4575.3|4569.3|4574.2|4568.2|0
1731986670000|2024-11-19 03:24:30|4573.7|4567.7|4574.3|4568.3|4574.7|4568.7|4573.7|4567.7|0
1731986680000|2024-11-19 03:24:40|4574.2|4568.2|4573.3|4567.3|4574.2|4568.2|4573.3|4567.3|0
1731986690000|2024-11-19 03:24:50|4574.2|4568.2|4574.3|4568.3|4574.3|4568.3|4573.2|4567.2|8
1731986700000|2024-11-19 03:25:00|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.3|4568.3|0
1731986710000|2024-11-19 03:25:10|4574.3|4568.3|4574.7|4568.7|4575.2|4569.2|4574.3|4568.3|0
1731986720000|2024-11-19 03:25:20|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1731986730000|2024-11-19 03:25:30|4574.2|4568.2|4573.7|4567.7|4574.3|4568.3|4573.3|4567.3|0
1731986740000|2024-11-19 03:25:40|4573.3|4567.3|4573.7|4567.7|4573.7|4567.7|4573.3|4567.3|0
1731986750000|2024-11-19 03:25:50|4574.2|4568.2|4575.7|4569.7|4575.7|4569.7|4574.2|4568.2|0
1731986760000|2024-11-19 03:26:00|4575.3|4569.3|4576.3|4570.3|4576.3|4570.3|4575.3|4569.3|0
1731986770000|2024-11-19 03:26:10|4576.2|4570.2|4576.3|4570.3|4576.3|4570.3|4575.3|4569.3|0
1731986780000|2024-11-19 03:26:20|4577.2|4571.2|4575.7|4569.7|4577.2|4571.2|4575.7|4569.7|0
1731986790000|2024-11-19 03:26:30|4576.2|4570.2|4576.3|4570.3|4576.7|4570.7|4576.2|4570.2|0
1731986800000|2024-11-19 03:26:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.3|4570.3|0
1731986820000|2024-11-19 03:27:00|4577.3|4571.3|4577.8|4571.8|4577.8|4571.8|4577.2|4571.2|2
1731986830000|2024-11-19 03:27:10|4578.7|4572.7|4577.7|4571.7|4578.7|4572.7|4577.3|4571.3|1
1731986840000|2024-11-19 03:27:20|4578.2|4572.2|4578.3|4572.3|4578.7|4572.7|4577.3|4571.3|0
1731986850000|2024-11-19 03:27:30|4578.8|4572.8|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|0
1731986860000|2024-11-19 03:27:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|0
1731986870000|2024-11-19 03:27:50|4578.2|4572.2|4577.3|4571.3|4578.3|4572.3|4577.3|4571.3|0
1731986890000|2024-11-19 03:28:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|1
1731986900000|2024-11-19 03:28:20|4577.3|4571.3|4577.3|4571.3|4577.7|4571.7|4577.2|4571.2|0
1731986910000|2024-11-19 03:28:30|4577.7|4571.7|4579.3|4573.3|4579.3|4573.3|4577.7|4571.7|36
1731986920000|2024-11-19 03:28:40|4579.2|4573.2|4578.3|4572.3|4579.2|4573.2|4578.3|4572.3|4
1731986930000|2024-11-19 03:28:50|4578.2|4572.2|4579.7|4573.7|4579.7|4573.7|4578.2|4572.2|2
1731986940000|2024-11-19 03:29:00|4579.8|4573.8|4578.3|4572.3|4579.8|4573.8|4577.3|4571.3|15
1731986950000|2024-11-19 03:29:10|4578.2|4572.2|4577.7|4571.7|4578.3|4572.3|4577.7|4571.7|0
1731986960000|2024-11-19 03:29:20|4578.2|4572.2|4578.2|4572.2|4578.3|4572.3|4577.3|4571.3|0
1731986970000|2024-11-19 03:29:30|4577.8|4571.8|4577.3|4571.3|4578.2|4572.2|4576.3|4570.3|0
1731986980000|2024-11-19 03:29:40|4577.2|4571.2|4577.3|4571.3|4577.7|4571.7|4577.2|4571.2|1
1731986990000|2024-11-19 03:29:50|4576.8|4570.8|4576.8|4570.8|4577.3|4571.3|4576.3|4570.3|4
1731987000000|2024-11-19 03:30:00|4577.3|4571.3|4577.2|4571.2|4577.3|4571.3|4577.2|4571.2|0
1731987010000|2024-11-19 03:30:10|4576.8|4570.8|4577.3|4571.3|4577.3|4571.3|4576.3|4570.3|0
1731987020000|2024-11-19 03:30:20|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1731987040000|2024-11-19 03:30:40|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1731987060000|2024-11-19 03:31:00|4576.8|4570.8|4577.3|4571.3|4577.3|4571.3|4576.7|4570.7|0
1731987090000|2024-11-19 03:31:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1731987110000|2024-11-19 03:31:50|4577.3|4571.3|4577.7|4571.7|4577.7|4571.7|4577.3|4571.3|0
1731987120000|2024-11-19 03:32:00|4577.8|4571.8|4580.3|4574.3|4580.3|4574.3|4577.8|4571.8|0
1731987130000|2024-11-19 03:32:10|4579.8|4573.8|4579.3|4573.3|4579.8|4573.8|4579.3|4573.3|0
1731987140000|2024-11-19 03:32:20|4579.8|4573.8|4579.3|4573.3|4580.2|4574.2|4579.3|4573.3|0
1731987150000|2024-11-19 03:32:30|4579.8|4573.8|4580.2|4574.2|4580.2|4574.2|4579.3|4573.3|0
1731987160000|2024-11-19 03:32:40|4579.8|4573.8|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|0
1731987180000|2024-11-19 03:33:00|4579.7|4573.7|4579.8|4573.8|4579.8|4573.8|4579.7|4573.7|0
1731987190000|2024-11-19 03:33:10|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1731987210000|2024-11-19 03:33:30|4580.2|4574.2|4579.3|4573.3|4580.2|4574.2|4579.3|4573.3|0
1731987220000|2024-11-19 03:33:40|4579.8|4573.8|4579.3|4573.3|4580.3|4574.3|4579.3|4573.3|1
1731987230000|2024-11-19 03:33:50|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1731987240000|2024-11-19 03:34:00|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1731987260000|2024-11-19 03:34:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1731987280000|2024-11-19 03:34:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1731987290000|2024-11-19 03:34:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4
1731987300000|2024-11-19 03:35:00|4581.2|4575.2|4579.3|4573.3|4581.2|4575.2|4579.3|4573.3|1
1731987320000|2024-11-19 03:35:20|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4579.3|4573.3|0
1731987360000|2024-11-19 03:36:00|4579.8|4573.8|4580.7|4574.7|4580.7|4574.7|4579.3|4573.3|1
1731987370000|2024-11-19 03:36:10|4580.8|4574.8|4581.2|4575.2|4581.2|4575.2|4580.8|4574.8|0
1731987420000|2024-11-19 03:37:00|4580.3|4574.3|4581.2|4575.2|4581.2|4575.2|4580.3|4574.3|0
1731987430000|2024-11-19 03:37:10|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1731987440000|2024-11-19 03:37:20|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1731987460000|2024-11-19 03:37:40|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|0
1731987480000|2024-11-19 03:38:00|4579.3|4573.3|4579.7|4573.7|4580.2|4574.2|4579.3|4573.3|0
1731987490000|2024-11-19 03:38:10|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|0
1731987500000|2024-11-19 03:38:20|4579.3|4573.3|4579.7|4573.7|4580.2|4574.2|4579.3|4573.3|1
1731987510000|2024-11-19 03:38:30|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|0
1731987560000|2024-11-19 03:39:20|4579.8|4573.8|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|1
1731987570000|2024-11-19 03:39:30|4579.7|4573.7|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|0
1731987580000|2024-11-19 03:39:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|2
1731987590000|2024-11-19 03:39:50|4580.7|4574.7|4580.3|4574.3|4580.7|4574.7|4579.7|4573.7|4
1731987600000|2024-11-19 03:40:00|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|1
1731987610000|2024-11-19 03:40:10|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1731987630000|2024-11-19 03:40:30|4578.8|4572.8|4579.2|4573.2|4579.2|4573.2|4578.8|4572.8|0
1731987650000|2024-11-19 03:40:50|4578.8|4572.8|4579.2|4573.2|4579.2|4573.2|4578.8|4572.8|0
1731987680000|2024-11-19 03:41:20|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|1
1731987690000|2024-11-19 03:41:30|4578.8|4572.8|4578.7|4572.7|4578.8|4572.8|4578.7|4572.7|0
1731987700000|2024-11-19 03:41:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1731987720000|2024-11-19 03:42:00|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.3|4571.3|0
1731987730000|2024-11-19 03:42:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1731987740000|2024-11-19 03:42:20|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1731987750000|2024-11-19 03:42:30|4578.2|4572.2|4579.2|4573.2|4579.2|4573.2|4578.2|4572.2|2
1731987760000|2024-11-19 03:42:40|4580.7|4574.7|4580.2|4574.2|4581.2|4575.2|4580.2|4574.2|2
1731987780000|2024-11-19 03:43:00|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4580.2|4574.2|0
1731987800000|2024-11-19 03:43:20|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1731987830000|2024-11-19 03:43:50|4581.3|4575.3|4581.2|4575.2|4581.3|4575.3|4581.2|4575.2|0
1731987840000|2024-11-19 03:44:00|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1731987890000|2024-11-19 03:44:50|4581.7|4575.7|4583.2|4577.2|4583.2|4577.2|4581.7|4575.7|6
1731987910000|2024-11-19 03:45:10|4583.1|4577.1|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|51
1731987920000|2024-11-19 03:45:20|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1731987940000|2024-11-19 03:45:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|14
1731987960000|2024-11-19 03:46:00|4582.1|4576.1|4579.2|4573.2|4582.1|4576.1|4579.2|4573.2|2
1731988000000|2024-11-19 03:46:40|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1731988020000|2024-11-19 03:47:00|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1731988030000|2024-11-19 03:47:10|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1731988050000|2024-11-19 03:47:30|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1731988060000|2024-11-19 03:47:40|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1731988110000|2024-11-19 03:48:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1731988120000|2024-11-19 03:48:40|4578.2|4572.2|4578.3|4572.3|4578.7|4572.7|4578.2|4572.2|1
1731988140000|2024-11-19 03:49:00|4578.2|4572.2|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|0
1731988190000|2024-11-19 03:49:50|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|5
1731988210000|2024-11-19 03:50:10|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1731988250000|2024-11-19 03:50:50|4579.7|4573.7|4579.3|4573.3|4579.7|4573.7|4579.3|4573.3|0
1731988280000|2024-11-19 03:51:20|4579.7|4573.7|4579.3|4573.3|4579.7|4573.7|4579.3|4573.3|0
1731988290000|2024-11-19 03:51:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|0
1731988300000|2024-11-19 03:51:40|4579.3|4573.3|4579.2|4573.2|4579.3|4573.3|4579.2|4573.2|0
1731988310000|2024-11-19 03:51:50|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|1
1731988320000|2024-11-19 03:52:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1731988330000|2024-11-19 03:52:10|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|0
1731988340000|2024-11-19 03:52:20|||||||||1
1731988350000|2024-11-19 03:52:30|4580.2|4574.2|4579.3|4573.3|4580.2|4574.2|4579.3|4573.3|1
1731988360000|2024-11-19 03:52:40|4579.7|4573.7|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|0
1731988390000|2024-11-19 03:53:10|4579.7|4573.7|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|0
1731988400000|2024-11-19 03:53:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1731988420000|2024-11-19 03:53:40|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1731988470000|2024-11-19 03:54:30|4579.7|4573.7|4580.2|4574.2|4581.2|4575.2|4579.7|4573.7|1
1731988490000|2024-11-19 03:54:50|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4580.2|4574.2|2
1731988520000|2024-11-19 03:55:20|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4580.2|4574.2|0
1731988550000|2024-11-19 03:55:50|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.3|4574.3|1
1731988560000|2024-11-19 03:56:00|4580.3|4574.3|4580.2|4574.2|4580.3|4574.3|4580.2|4574.2|1
1731988570000|2024-11-19 03:56:10|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1731988580000|2024-11-19 03:56:20|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|0
1731988630000|2024-11-19 03:57:10|4580.7|4574.7|4580.3|4574.3|4580.7|4574.7|4580.3|4574.3|0
1731988640000|2024-11-19 03:57:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1731988650000|2024-11-19 03:57:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1731988670000|2024-11-19 03:57:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1731988680000|2024-11-19 03:58:00|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|1
1731988690000|2024-11-19 03:58:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1731988740000|2024-11-19 03:59:00|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1731988750000|2024-11-19 03:59:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1731988760000|2024-11-19 03:59:20|||||||||1
1731988790000|2024-11-19 03:59:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.3|4576.3|1
1731988820000|2024-11-19 04:00:20|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1731988830000|2024-11-19 04:00:30|4582.7|4576.7|4582.2|4576.2|4582.7|4576.7|4582.2|4576.2|1
1731988840000|2024-11-19 04:00:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1731988870000|2024-11-19 04:01:10|4582.2|4576.2|4583.2|4577.2|4583.2|4577.2|4582.2|4576.2|0
1731988890000|2024-11-19 04:01:30|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.2|4576.2|0
1731988900000|2024-11-19 04:01:40|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1731988920000|2024-11-19 04:02:00|4582.7|4576.7|4582.3|4576.3|4582.7|4576.7|4582.3|4576.3|0
1731988930000|2024-11-19 04:02:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1731988960000|2024-11-19 04:02:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1731988980000|2024-11-19 04:03:00|4582.2|4576.2|4581.7|4575.7|4582.2|4576.2|4581.7|4575.7|0
1731988990000|2024-11-19 04:03:10|4581.3|4575.3|4582.2|4576.2|4582.2|4576.2|4581.3|4575.3|0
1731989050000|2024-11-19 04:04:10|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1731989060000|2024-11-19 04:04:20|4582.2|4576.2|4582.7|4576.7|4583.2|4577.2|4582.2|4576.2|0
1731989070000|2024-11-19 04:04:30|4582.3|4576.3|4582.2|4576.2|4582.3|4576.3|4582.2|4576.2|0
1731989090000|2024-11-19 04:04:50|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|3
1731989100000|2024-11-19 04:05:00|4581.3|4575.3|4582.2|4576.2|4582.2|4576.2|4581.3|4575.3|0
1731989120000|2024-11-19 04:05:20|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|1
1731989130000|2024-11-19 04:05:30|4582.2|4576.2|4581.2|4575.2|4582.2|4576.2|4581.2|4575.2|0
1731989150000|2024-11-19 04:05:50|4579.3|4573.3|4578.3|4572.3|4579.3|4573.3|4578.3|4572.3|0
1731989160000|2024-11-19 04:06:00|||||||||1
1731989210000|2024-11-19 04:06:50|4578.2|4572.2|4577.3|4571.3|4578.2|4572.2|4577.3|4571.3|1
1731989240000|2024-11-19 04:07:20|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|2
1731989250000|2024-11-19 04:07:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1731989270000|2024-11-19 04:07:50|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1731989290000|2024-11-19 04:08:10|4577.3|4571.3|4577.7|4571.7|4577.7|4571.7|4577.3|4571.3|0
1731989300000|2024-11-19 04:08:20|4578.3|4572.3|4578.2|4572.2|4578.3|4572.3|4578.2|4572.2|0
1731989350000|2024-11-19 04:09:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|0
1731989360000|2024-11-19 04:09:20|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1731989370000|2024-11-19 04:09:30|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1731989380000|2024-11-19 04:09:40|||||||||1
1731989390000|2024-11-19 04:09:50|4579.7|4573.7|4580.3|4574.3|4580.3|4574.3|4579.7|4573.7|1
1731989430000|2024-11-19 04:10:30|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1731989460000|2024-11-19 04:11:00|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1731989470000|2024-11-19 04:11:10|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1731989490000|2024-11-19 04:11:30|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1731989520000|2024-11-19 04:12:00|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1731989550000|2024-11-19 04:12:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1731989570000|2024-11-19 04:12:50|4580.7|4574.7|4581.2|4575.2|4581.2|4575.2|4580.7|4574.7|0
1731989580000|2024-11-19 04:13:00|4580.7|4574.7|4581.2|4575.2|4581.2|4575.2|4580.7|4574.7|0
1731989590000|2024-11-19 04:13:10|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1731989600000|2024-11-19 04:13:20|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1731989620000|2024-11-19 04:13:40|4581.1|4575.1|4580.7|4574.7|4581.1|4575.1|4580.7|4574.7|0
1731989640000|2024-11-19 04:14:00|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1731989690000|2024-11-19 04:14:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4
1731989700000|2024-11-19 04:15:00|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1731989750000|2024-11-19 04:15:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1731989760000|2024-11-19 04:16:00|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1731989780000|2024-11-19 04:16:20|4581.2|4575.2|4580.2|4574.2|4581.2|4575.2|4580.2|4574.2|1
1731989800000|2024-11-19 04:16:40|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1731989810000|2024-11-19 04:16:50|4579.3|4573.3|4579.2|4573.2|4579.3|4573.3|4579.2|4573.2|0
1731989830000|2024-11-19 04:17:10|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1731989840000|2024-11-19 04:17:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1731989850000|2024-11-19 04:17:30|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1731989860000|2024-11-19 04:17:40|4578.3|4572.3|4578.2|4572.2|4578.3|4572.3|4578.2|4572.2|0
1731989890000|2024-11-19 04:18:10|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|0
1731989920000|2024-11-19 04:18:40|4577.3|4571.3|4577.7|4571.7|4577.7|4571.7|4577.3|4571.3|0
1731989940000|2024-11-19 04:19:00|4577.3|4571.3|4577.2|4571.2|4577.3|4571.3|4577.2|4571.2|0
1731989950000|2024-11-19 04:19:10|4576.7|4570.7|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|0
1731989970000|2024-11-19 04:19:30|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1731989980000|2024-11-19 04:19:40|4577.2|4571.2|4576.7|4570.7|4577.2|4571.2|4576.7|4570.7|0
1731989990000|2024-11-19 04:19:50|4577.2|4571.2|4577.3|4571.3|4577.7|4571.7|4577.2|4571.2|4
1731990000000|2024-11-19 04:20:00|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1731990010000|2024-11-19 04:20:10|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1731990030000|2024-11-19 04:20:30|||||||||1
1731990080000|2024-11-19 04:21:20|4576.6|4570.6|4575.6|4569.6|4576.7|4570.7|4575.2|4569.2|5
1731990090000|2024-11-19 04:21:30|||||||||2
1731990150000|2024-11-19 04:22:30|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731990160000|2024-11-19 04:22:40|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1731990190000|2024-11-19 04:23:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1731990210000|2024-11-19 04:23:30|4577.6|4571.6|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|0
1731990230000|2024-11-19 04:23:50|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|0
1731990240000|2024-11-19 04:24:00|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1731990260000|2024-11-19 04:24:20|4577.1|4571.1|4577.2|4571.2|4577.2|4571.2|4577.1|4571.1|1
1731990270000|2024-11-19 04:24:30|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1731990290000|2024-11-19 04:24:50|4577.2|4571.2|4577.6|4571.6|4577.6|4571.6|4577.2|4571.2|1
1731990310000|2024-11-19 04:25:10|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|0
1731990370000|2024-11-19 04:26:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1731990380000|2024-11-19 04:26:20|4578.1|4572.1|4577.2|4571.2|4578.2|4572.2|4577.2|4571.2|0
1731990440000|2024-11-19 04:27:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1731990470000|2024-11-19 04:27:50|4578.6|4572.6|4578.2|4572.2|4578.6|4572.6|4578.2|4572.2|0
1731990480000|2024-11-19 04:28:00|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|0
1731990540000|2024-11-19 04:29:00|4578.7|4572.7|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|0
1731990550000|2024-11-19 04:29:10|4578.7|4572.7|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|0
1731990560000|2024-11-19 04:29:20|4578.7|4572.7|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|0
1731990570000|2024-11-19 04:29:30|4579.1|4573.1|4578.7|4572.7|4579.1|4573.1|4578.7|4572.7|0
1731990580000|2024-11-19 04:29:40|4579.2|4573.2|4579.1|4573.1|4579.2|4573.2|4579.1|4573.1|0
1731990590000|2024-11-19 04:29:50|4578.6|4572.6|4578.2|4572.2|4578.6|4572.6|4578.2|4572.2|1
1731990640000|2024-11-19 04:30:40|4578.1|4572.1|4577.7|4571.7|4578.1|4572.1|4577.7|4571.7|0
1731990650000|2024-11-19 04:30:50|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1731990680000|2024-11-19 04:31:20|4578.6|4572.6|4578.7|4572.7|4578.7|4572.7|4578.6|4572.6|0
1731990720000|2024-11-19 04:32:00|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1731990750000|2024-11-19 04:32:30|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|1
1731990780000|2024-11-19 04:33:00|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1731990920000|2024-11-19 04:35:20|||||||||1
1731990970000|2024-11-19 04:36:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|1
1731991010000|2024-11-19 04:36:50|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1731991150000|2024-11-19 04:39:10|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|1
1731991160000|2024-11-19 04:39:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1731991380000|2024-11-19 04:43:00|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1731991430000|2024-11-19 04:43:50|4578.6|4572.6|4578.2|4572.2|4578.6|4572.6|4578.2|4572.2|0
1731991460000|2024-11-19 04:44:20|4577.6|4571.6|4577.2|4571.2|4577.6|4571.6|4577.2|4571.2|1
1731991620000|2024-11-19 04:47:00|4576.6|4570.6|4576.2|4570.2|4576.6|4570.6|4576.2|4570.2|0
1731991630000|2024-11-19 04:47:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731991930000|2024-11-19 04:52:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1731991950000|2024-11-19 04:52:30|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731992280000|2024-11-19 04:58:00|4576.2|4570.2|4576.6|4570.6|4576.6|4570.6|4576.2|4570.2|0
1731992320000|2024-11-19 04:58:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1731992330000|2024-11-19 04:58:50|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731992340000|2024-11-19 04:59:00|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1731992440000|2024-11-19 05:00:40|4576.7|4570.7|4576.6|4570.6|4576.7|4570.7|4576.6|4570.6|1
1731992460000|2024-11-19 05:01:00|4576.2|4570.2|4576.6|4570.6|4576.6|4570.6|4576.2|4570.2|0
1731992530000|2024-11-19 05:02:10|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1731992550000|2024-11-19 05:02:30|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731992570000|2024-11-19 05:02:50|4577.1|4571.1|4576.6|4570.6|4577.1|4571.1|4576.6|4570.6|1
1731992590000|2024-11-19 05:03:10|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1731992600000|2024-11-19 05:03:20|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|0
1731992610000|2024-11-19 05:03:30|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1731992650000|2024-11-19 05:04:10|4577.6|4571.6|4577.1|4571.1|4577.6|4571.6|4577.1|4571.1|0
1731992690000|2024-11-19 05:04:50|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|2
1731992740000|2024-11-19 05:05:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1731992790000|2024-11-19 05:06:30|4578.1|4572.1|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|0
1731992810000|2024-11-19 05:06:50|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|0
1731992840000|2024-11-19 05:07:20|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1731992900000|2024-11-19 05:08:20|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.2|4571.2|0
1731992910000|2024-11-19 05:08:30|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1731992940000|2024-11-19 05:09:00|4577.1|4571.1|4577.2|4571.2|4577.6|4571.6|4577.1|4571.1|1
1731992990000|2024-11-19 05:09:50|4577.6|4571.6|4577.2|4571.2|4577.6|4571.6|4577.2|4571.2|0
1731993020000|2024-11-19 05:10:20|4576.2|4570.2|4576.6|4570.6|4576.6|4570.6|4576.2|4570.2|7
1731993040000|2024-11-19 05:10:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1731993130000|2024-11-19 05:12:10|4576.6|4570.6|4576.2|4570.2|4576.6|4570.6|4576.2|4570.2|0
1731993140000|2024-11-19 05:12:20|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731993200000|2024-11-19 05:13:20|4576.2|4570.2|4576.2|4570.2|4576.6|4570.6|4576.2|4570.2|0
1731993250000|2024-11-19 05:14:10|4576.6|4570.6|4576.7|4570.7|4576.7|4570.7|4576.6|4570.6|0
1731993290000|2024-11-19 05:14:50|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|1
1731993300000|2024-11-19 05:15:00|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1731993340000|2024-11-19 05:15:40|4576.6|4570.6|4576.7|4570.7|4576.7|4570.7|4576.6|4570.6|0
1731993350000|2024-11-19 05:15:50|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1731993370000|2024-11-19 05:16:10|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1731993430000|2024-11-19 05:17:10|4576.2|4570.2|4577.2|4571.2|4577.2|4571.2|4576.2|4570.2|0
1731993440000|2024-11-19 05:17:20|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1731993470000|2024-11-19 05:17:50|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|1
1731993490000|2024-11-19 05:18:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1731993590000|2024-11-19 05:19:50|4578.2|4572.2|4577.2|4571.2|4578.2|4572.2|4577.2|4571.2|2
1731993610000|2024-11-19 05:20:10|4576.7|4570.7|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|0
1731993640000|2024-11-19 05:20:40|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.2|4571.2|0
1731993650000|2024-11-19 05:20:50|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|0
1731993660000|2024-11-19 05:21:00|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1731993680000|2024-11-19 05:21:20|||||||||1
1731993700000|2024-11-19 05:21:40|4577.7|4571.7|4577.2|4571.2|4577.7|4571.7|4577.2|4571.2|0
1731994020000|2024-11-19 05:27:00|||||||||1
1731994030000|2024-11-19 05:27:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.3|4571.3|1
1731994040000|2024-11-19 05:27:20|4577.3|4571.3|4577.7|4571.7|4577.7|4571.7|4577.3|4571.3|0
1731994050000|2024-11-19 05:27:30|4577.3|4571.3|4577.7|4571.7|4577.7|4571.7|4577.3|4571.3|0
1731994060000|2024-11-19 05:27:40|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1731994080000|2024-11-19 05:28:00|4577.2|4571.2|4577.3|4571.3|4577.7|4571.7|4577.2|4571.2|0
1731994090000|2024-11-19 05:28:10|4577.7|4571.7|4577.2|4571.2|4577.7|4571.7|4577.2|4571.2|0
1731994100000|2024-11-19 05:28:20|4576.7|4570.7|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|0
1731994130000|2024-11-19 05:28:50|4577.1|4571.1|4576.7|4570.7|4577.1|4571.1|4576.7|4570.7|0
1731994140000|2024-11-19 05:29:00|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1731994190000|2024-11-19 05:29:50|4577.7|4571.7|4578.2|4572.2|4578.7|4572.7|4577.7|4571.7|3
1731994200000|2024-11-19 05:30:00|4577.2|4571.2|4576.6|4570.6|4577.7|4571.7|4576.6|4570.6|3
1731994210000|2024-11-19 05:30:10|4576.2|4570.2|4576.6|4570.6|4576.6|4570.6|4576.2|4570.2|0
1731994230000|2024-11-19 05:30:30|4577.2|4571.2|4577.2|4571.2|4577.6|4571.6|4577.2|4571.2|0
1731994240000|2024-11-19 05:30:40|4577.1|4571.1|4576.6|4570.6|4577.1|4571.1|4576.6|4570.6|0
1731994250000|2024-11-19 05:30:50|4577.2|4571.2|4576.6|4570.6|4577.2|4571.2|4576.6|4570.6|0
1731994290000|2024-11-19 05:31:30|||||||||2
1731994300000|2024-11-19 05:31:40|4573.1|4567.1|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|1
1731994310000|2024-11-19 05:31:50|4572.2|4566.2|4572.6|4566.6|4572.6|4566.6|4572.2|4566.2|0
1731994320000|2024-11-19 05:32:00|4573.1|4567.1|4573.6|4567.6|4574.1|4568.1|4573.1|4567.1|0
1731994330000|2024-11-19 05:32:10|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1731994340000|2024-11-19 05:32:20|4573.6|4567.6|4573.1|4567.1|4574.1|4568.1|4573.1|4567.1|0
1731994360000|2024-11-19 05:32:40|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4571.7|4565.7|0
1731994380000|2024-11-19 05:33:00|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|0
1731994390000|2024-11-19 05:33:10|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|0
1731994400000|2024-11-19 05:33:20|4573.2|4567.2|4573.2|4567.2|4573.7|4567.7|4573.1|4567.1|2
1731994410000|2024-11-19 05:33:30|4573.7|4567.7|4574.2|4568.2|4574.2|4568.2|4573.7|4567.7|0
1731994430000|2024-11-19 05:33:50|4574.1|4568.1|4574.2|4568.2|4574.2|4568.2|4574.1|4568.1|1
1731994440000|2024-11-19 05:34:00|4574.1|4568.1|4574.1|4568.1|4574.2|4568.2|4574.1|4568.1|1
1731994450000|2024-11-19 05:34:10|4573.7|4567.7|4573.7|4567.7|4574.2|4568.2|4573.7|4567.7|0
1731994460000|2024-11-19 05:34:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731994470000|2024-11-19 05:34:30|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1731994480000|2024-11-19 05:34:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731994490000|2024-11-19 05:34:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1731994500000|2024-11-19 05:35:00|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1731994510000|2024-11-19 05:35:10|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1731994520000|2024-11-19 05:35:20|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1731994530000|2024-11-19 05:35:30|4572.1|4566.1|4572.1|4566.1|4572.2|4566.2|4572.1|4566.1|0
1731994550000|2024-11-19 05:35:50|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1731994560000|2024-11-19 05:36:00|4572.7|4566.7|4573.7|4567.7|4573.7|4567.7|4572.7|4566.7|0
1731994570000|2024-11-19 05:36:10|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1731994580000|2024-11-19 05:36:20|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731994590000|2024-11-19 05:36:30|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731994600000|2024-11-19 05:36:40|4573.1|4567.1|4572.2|4566.2|4573.1|4567.1|4572.2|4566.2|0
1731994610000|2024-11-19 05:36:50|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1731994620000|2024-11-19 05:37:00|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1731994630000|2024-11-19 05:37:10|4571.7|4565.7|4571.7|4565.7|4572.1|4566.1|4571.7|4565.7|0
1731994640000|2024-11-19 05:37:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1731994650000|2024-11-19 05:37:30|4571.7|4565.7|4572.1|4566.1|4572.1|4566.1|4571.7|4565.7|0
1731994660000|2024-11-19 05:37:40|4572.2|4566.2|4572.1|4566.1|4572.2|4566.2|4572.1|4566.1|0
1731994670000|2024-11-19 05:37:50|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1731994680000|2024-11-19 05:38:00|4572.2|4566.2|4572.2|4566.2|4573.1|4567.1|4572.2|4566.2|3
1731994690000|2024-11-19 05:38:10|4572.1|4566.1|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1731994720000|2024-11-19 05:38:40|4572.2|4566.2|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1731994730000|2024-11-19 05:38:50|4572.7|4566.7|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1731994740000|2024-11-19 05:39:00|4572.1|4566.1|4572.2|4566.2|4572.2|4566.2|4572.1|4566.1|0
1731994750000|2024-11-19 05:39:10|4572.1|4566.1|4572.2|4566.2|4572.2|4566.2|4572.1|4566.1|0
1731994760000|2024-11-19 05:39:20|4572.1|4566.1|4572.2|4566.2|4572.7|4566.7|4572.1|4566.1|0
1731994770000|2024-11-19 05:39:30|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1731994780000|2024-11-19 05:39:40|4573.1|4567.1|4571.7|4565.7|4573.1|4567.1|4571.7|4565.7|0
1731994800000|2024-11-19 05:40:00|4572.2|4566.2|4572.1|4566.1|4572.7|4566.7|4572.1|4566.1|0
1731994810000|2024-11-19 05:40:10|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|0
1731994820000|2024-11-19 05:40:20|4572.2|4566.2|4572.1|4566.1|4572.7|4566.7|4572.1|4566.1|0
1731994830000|2024-11-19 05:40:30|4572.2|4566.2|4573.2|4567.2|4573.6|4567.6|4572.2|4566.2|0
1731994840000|2024-11-19 05:40:40|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|1
1731994850000|2024-11-19 05:40:50|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1731994860000|2024-11-19 05:41:00|4574.2|4568.2|4575.2|4569.2|4576.2|4570.2|4574.2|4568.2|2
1731994870000|2024-11-19 05:41:10|4576.1|4570.1|4576.2|4570.2|4576.2|4570.2|4576.1|4570.1|1
1731994880000|2024-11-19 05:41:20|4576.1|4570.1|4576.2|4570.2|4576.2|4570.2|4576.1|4570.1|1
1731994900000|2024-11-19 05:41:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1731994920000|2024-11-19 05:42:00|4576.2|4570.2|4577.7|4571.7|4577.7|4571.7|4576.2|4570.2|5
1731994950000|2024-11-19 05:42:30|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|0
1731994960000|2024-11-19 05:42:40|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.2|4573.2|4
1731994970000|2024-11-19 05:42:50|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4580.7|4574.7|0
1731994990000|2024-11-19 05:43:10|4582.2|4576.2|4581.2|4575.2|4582.2|4576.2|4581.2|4575.2|1
1731995000000|2024-11-19 05:43:20|4582.1|4576.1|4582.7|4576.7|4582.7|4576.7|4581.7|4575.7|2
1731995010000|2024-11-19 05:43:30|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1731995020000|2024-11-19 05:43:40|4581.7|4575.7|4582.2|4576.2|4582.2|4576.2|4581.7|4575.7|1
1731995030000|2024-11-19 05:43:50|4582.7|4576.7|4582.2|4576.2|4582.7|4576.7|4582.2|4576.2|0
1731995040000|2024-11-19 05:44:00|4582.7|4576.7|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|0
1731995050000|2024-11-19 05:44:10|4582.7|4576.7|4582.3|4576.3|4582.7|4576.7|4582.2|4576.2|0
1731995060000|2024-11-19 05:44:20|4582.7|4576.7|4581.2|4575.2|4582.7|4576.7|4581.2|4575.2|8
1731995070000|2024-11-19 05:44:30|4581.7|4575.7|4581.3|4575.3|4582.2|4576.2|4580.7|4574.7|2
1731995080000|2024-11-19 05:44:40|4580.8|4574.8|4580.2|4574.2|4580.8|4574.8|4580.2|4574.2|2
1731995090000|2024-11-19 05:44:50|4580.8|4574.8|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|2
1731995100000|2024-11-19 05:45:00|4580.7|4574.7|4579.7|4573.7|4580.7|4574.7|4579.7|4573.7|0
1731995110000|2024-11-19 05:45:10|4579.3|4573.3|4580.2|4574.2|4580.2|4574.2|4579.3|4573.3|1
1731995120000|2024-11-19 05:45:20|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.7|4573.7|0
1731995130000|2024-11-19 05:45:30|4580.3|4574.3|4580.7|4574.7|4580.7|4574.7|4580.3|4574.3|0
1731995140000|2024-11-19 05:45:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1731995150000|2024-11-19 05:45:50|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|0
1731995160000|2024-11-19 05:46:00|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.2|4575.2|0
1731995170000|2024-11-19 05:46:10|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|0
1731995180000|2024-11-19 05:46:20|4581.8|4575.8|4584.2|4578.2|4584.2|4578.2|4581.8|4575.8|1
1731995190000|2024-11-19 05:46:30|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1731995200000|2024-11-19 05:46:40|4584.2|4578.2|4584.3|4578.3|4584.3|4578.3|4584.2|4578.2|0
1731995210000|2024-11-19 05:46:50|4584.7|4578.7|4583.7|4577.7|4584.7|4578.7|4583.7|4577.7|0
1731995220000|2024-11-19 05:47:00|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|1
1731995230000|2024-11-19 05:47:10|4584.3|4578.3|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|2
1731995240000|2024-11-19 05:47:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1731995250000|2024-11-19 05:47:30|4583.2|4577.2|4582.7|4576.7|4583.2|4577.2|4582.2|4576.2|0
1731995260000|2024-11-19 05:47:40|4583.2|4577.2|4583.3|4577.3|4583.7|4577.7|4582.7|4576.7|1
1731995270000|2024-11-19 05:47:50|4583.2|4577.2|4582.7|4576.7|4583.3|4577.3|4582.7|4576.7|0
1731995280000|2024-11-19 05:48:00|4583.7|4577.7|4583.2|4577.2|4583.7|4577.7|4583.2|4577.2|1
1731995290000|2024-11-19 05:48:10|4583.7|4577.7|4582.7|4576.7|4583.7|4577.7|4582.7|4576.7|0
1731995300000|2024-11-19 05:48:20|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|1
1731995320000|2024-11-19 05:48:40|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|1
1731995340000|2024-11-19 05:49:00|4585.3|4579.3|4586.7|4580.7|4586.7|4580.7|4585.3|4579.3|0
1731995350000|2024-11-19 05:49:10|4586.2|4580.2|4589.2|4583.2|4589.2|4583.2|4586.2|4580.2|1
1731995360000|2024-11-19 05:49:20|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4589.1|4583.1|0
1731995370000|2024-11-19 05:49:30|4589.1|4583.1|4589.7|4583.7|4589.7|4583.7|4589.1|4583.1|3
1731995390000|2024-11-19 05:49:50|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|1
1731995400000|2024-11-19 05:50:00|4591.2|4585.2|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|0
1731995410000|2024-11-19 05:50:10|4590.3|4584.3|4590.2|4584.2|4590.3|4584.3|4590.2|4584.2|0
1731995420000|2024-11-19 05:50:20|4590.3|4584.3|4590.2|4584.2|4590.3|4584.3|4590.2|4584.2|1
1731995430000|2024-11-19 05:50:30|4591.2|4585.2|4590.3|4584.3|4591.2|4585.2|4590.3|4584.3|0
1731995440000|2024-11-19 05:50:40|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|0
1731995450000|2024-11-19 05:50:50|4590.3|4584.3|4590.2|4584.2|4590.3|4584.3|4590.2|4584.2|0
1731995460000|2024-11-19 05:51:00|4589.7|4583.7|4587.2|4581.2|4589.7|4583.7|4587.2|4581.2|2
1731995470000|2024-11-19 05:51:10|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1731995480000|2024-11-19 05:51:20|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|1
1731995490000|2024-11-19 05:51:30|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|1
1731995500000|2024-11-19 05:51:40|4586.3|4580.3|4586.3|4580.3|4586.7|4580.7|4586.3|4580.3|2
1731995510000|2024-11-19 05:51:50|4586.7|4580.7|4585.3|4579.3|4586.7|4580.7|4585.3|4579.3|0
1731995520000|2024-11-19 05:52:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1731995530000|2024-11-19 05:52:10|4585.3|4579.3|4585.7|4579.7|4585.7|4579.7|4585.3|4579.3|0
1731995540000|2024-11-19 05:52:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1731995550000|2024-11-19 05:52:30|4584.3|4578.3|4584.2|4578.2|4584.3|4578.3|4584.2|4578.2|0
1731995560000|2024-11-19 05:52:40|4584.3|4578.3|4584.2|4578.2|4584.3|4578.3|4584.2|4578.2|0
1731995570000|2024-11-19 05:52:50|4584.3|4578.3|4585.2|4579.2|4585.2|4579.2|4584.3|4578.3|0
1731995590000|2024-11-19 05:53:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1731995610000|2024-11-19 05:53:30|4584.2|4578.2|4583.7|4577.7|4584.2|4578.2|4583.7|4577.7|0
1731995620000|2024-11-19 05:53:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1731995630000|2024-11-19 05:53:50|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|0
1731995640000|2024-11-19 05:54:00|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1731995650000|2024-11-19 05:54:10|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1731995660000|2024-11-19 05:54:20|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1731995670000|2024-11-19 05:54:30|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.2|4578.2|0
1731995690000|2024-11-19 05:54:50|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|1
1731995700000|2024-11-19 05:55:00|4585.2|4579.2|4585.3|4579.3|4585.7|4579.7|4584.3|4578.3|0
1731995720000|2024-11-19 05:55:20|4585.2|4579.2|4584.3|4578.3|4585.2|4579.2|4584.3|4578.3|0
1731995740000|2024-11-19 05:55:40|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|0
1731995750000|2024-11-19 05:55:50|4584.8|4578.8|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1731995760000|2024-11-19 05:56:00|4585.2|4579.2|4586.2|4580.2|4586.3|4580.3|4585.2|4579.2|0
1731995770000|2024-11-19 05:56:10|4586.3|4580.3|4587.2|4581.2|4587.2|4581.2|4586.3|4580.3|0
1731995780000|2024-11-19 05:56:20|4587.7|4581.7|4587.3|4581.3|4587.7|4581.7|4587.3|4581.3|1
1731995790000|2024-11-19 05:56:30|4587.2|4581.2|4586.8|4580.8|4587.2|4581.2|4586.8|4580.8|0
1731995800000|2024-11-19 05:56:40|4587.2|4581.2|4587.3|4581.3|4587.3|4581.3|4587.2|4581.2|0
1731995810000|2024-11-19 05:56:50|4588.3|4582.3|4588.7|4582.7|4588.7|4582.7|4588.3|4582.3|0
1731995820000|2024-11-19 05:57:00|4588.3|4582.3|4588.7|4582.7|4588.7|4582.7|4588.3|4582.3|2
1731995850000|2024-11-19 05:57:30|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1731995860000|2024-11-19 05:57:40|4587.8|4581.8|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|0
1731995870000|2024-11-19 05:57:50|4588.3|4582.3|4588.2|4582.2|4588.3|4582.3|4588.2|4582.2|0
1731995890000|2024-11-19 05:58:10|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.2|4582.2|0
1731995900000|2024-11-19 05:58:20|4588.7|4582.7|4588.3|4582.3|4588.8|4582.8|4588.3|4582.3|0
1731995920000|2024-11-19 05:58:40|4588.7|4582.7|4588.3|4582.3|4588.7|4582.7|4588.3|4582.3|0
1731995930000|2024-11-19 05:58:50|||||||||1
1731995950000|2024-11-19 05:59:10|4588.8|4582.8|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|2
1731995970000|2024-11-19 05:59:30|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|0
1731995980000|2024-11-19 05:59:40|4589.7|4583.7|4590.2|4584.2|4590.7|4584.7|4589.7|4583.7|0
1731995990000|2024-11-19 05:59:50|4590.7|4584.7|4590.8|4584.8|4590.8|4584.8|4590.2|4584.2|2
1731996000000|2024-11-19 06:00:00|4590.7|4584.7|4591.2|4585.2|4591.2|4585.2|4590.7|4584.7|2
1731996010000|2024-11-19 06:00:10|4591.3|4585.3|4593.3|4587.3|4593.3|4587.3|4591.3|4585.3|2
1731996020000|2024-11-19 06:00:20|4593.2|4587.2|4592.7|4586.7|4593.2|4587.2|4592.3|4586.3|0
1731996040000|2024-11-19 06:00:40|4592.3|4586.3|4592.2|4586.2|4592.3|4586.3|4592.2|4586.2|0
1731996050000|2024-11-19 06:00:50|4592.3|4586.3|4592.7|4586.7|4592.7|4586.7|4592.3|4586.3|0
1731996060000|2024-11-19 06:01:00|4592.8|4586.8|4593.3|4587.3|4594.2|4588.2|4592.3|4586.3|1
1731996070000|2024-11-19 06:01:10|||||||||1
1731996080000|2024-11-19 06:01:20|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1731996090000|2024-11-19 06:01:30|4592.7|4586.7|4592.3|4586.3|4592.7|4586.7|4592.2|4586.2|0
1731996100000|2024-11-19 06:01:40|4592.2|4586.2|4595.2|4589.2|4595.2|4589.2|4591.3|4585.3|10
1731996110000|2024-11-19 06:01:50|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|2
1731996120000|2024-11-19 06:02:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|1
1731996130000|2024-11-19 06:02:10|4595.2|4589.2|4594.3|4588.3|4595.2|4589.2|4594.3|4588.3|3
1731996140000|2024-11-19 06:02:20|4594.7|4588.7|4595.2|4589.2|4595.2|4589.2|4594.7|4588.7|0
1731996160000|2024-11-19 06:02:40|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|1
1731996170000|2024-11-19 06:02:50|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1731996180000|2024-11-19 06:03:00|||||||||1
1731996190000|2024-11-19 06:03:10|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1731996200000|2024-11-19 06:03:20|4595.2|4589.2|4595.2|4589.2|4595.7|4589.7|4595.2|4589.2|0
1731996210000|2024-11-19 06:03:30|4594.2|4588.2|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|1
1731996220000|2024-11-19 06:03:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1731996230000|2024-11-19 06:03:50|4593.6|4587.6|4593.2|4587.2|4593.6|4587.6|4593.2|4587.2|1
1731996240000|2024-11-19 06:04:00|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|0
1731996250000|2024-11-19 06:04:10|4593.7|4587.7|4593.2|4587.2|4594.2|4588.2|4593.2|4587.2|0
1731996260000|2024-11-19 06:04:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1731996270000|2024-11-19 06:04:30|4592.7|4586.7|4592.2|4586.2|4592.7|4586.7|4591.7|4585.7|0
1731996280000|2024-11-19 06:04:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1731996290000|2024-11-19 06:04:50|4592.6|4586.6|4591.3|4585.3|4592.6|4586.6|4591.2|4585.2|2
1731996300000|2024-11-19 06:05:00|4592.2|4586.2|4593.2|4587.2|4593.2|4587.2|4592.2|4586.2|0
1731996310000|2024-11-19 06:05:10|4594.2|4588.2|4593.7|4587.7|4594.2|4588.2|4593.7|4587.7|0
1731996320000|2024-11-19 06:05:20|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|0
1731996330000|2024-11-19 06:05:30|4594.2|4588.2|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|1
1731996340000|2024-11-19 06:05:40|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1731996360000|2024-11-19 06:06:00|4595.7|4589.7|4595.2|4589.2|4595.7|4589.7|4594.3|4588.3|3
1731996390000|2024-11-19 06:06:30|4595.3|4589.3|4595.3|4589.3|4595.7|4589.7|4595.3|4589.3|0
1731996400000|2024-11-19 06:06:40|4595.7|4589.7|4595.3|4589.3|4595.7|4589.7|4595.3|4589.3|0
1731996410000|2024-11-19 06:06:50|4595.2|4589.2|4595.3|4589.3|4595.7|4589.7|4595.2|4589.2|0
1731996420000|2024-11-19 06:07:00|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4594.7|4588.7|0
1731996430000|2024-11-19 06:07:10|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.3|4589.3|0
1731996450000|2024-11-19 06:07:30|4595.8|4589.8|4597.7|4591.7|4598.2|4592.2|4595.8|4589.8|0
1731996460000|2024-11-19 06:07:40|4597.3|4591.3|4597.7|4591.7|4597.7|4591.7|4597.3|4591.3|0
1731996480000|2024-11-19 06:08:00|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1731996490000|2024-11-19 06:08:10|4596.2|4590.2|4596.7|4590.7|4596.7|4590.7|4596.2|4590.2|1
1731996500000|2024-11-19 06:08:20|||||||||2
1731996510000|2024-11-19 06:08:30|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1731996520000|2024-11-19 06:08:40|4597.7|4591.7|4597.2|4591.2|4597.7|4591.7|4597.2|4591.2|0
1731996540000|2024-11-19 06:09:00|4596.7|4590.7|4596.2|4590.2|4597.2|4591.2|4596.2|4590.2|0
1731996560000|2024-11-19 06:09:20|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|13
1731996570000|2024-11-19 06:09:30|4592.7|4586.7|4593.2|4587.2|4593.2|4587.2|4592.2|4586.2|0
1731996580000|2024-11-19 06:09:40|4592.3|4586.3|4592.7|4586.7|4592.7|4586.7|4592.3|4586.3|0
1731996590000|2024-11-19 06:09:50|4592.3|4586.3|4592.7|4586.7|4592.7|4586.7|4591.7|4585.7|4
1731996600000|2024-11-19 06:10:00|4592.3|4586.3|4593.2|4587.2|4593.2|4587.2|4592.3|4586.3|0
1731996610000|2024-11-19 06:10:10|4592.7|4586.7|4594.2|4588.2|4594.2|4588.2|4592.7|4586.7|1
1731996630000|2024-11-19 06:10:30|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1731996640000|2024-11-19 06:10:40|||||||||1
1731996650000|2024-11-19 06:10:50|4594.2|4588.2|4592.3|4586.3|4594.2|4588.2|4592.3|4586.3|1
1731996660000|2024-11-19 06:11:00|4592.7|4586.7|4591.7|4585.7|4592.7|4586.7|4591.3|4585.3|2
1731996670000|2024-11-19 06:11:10|4591.3|4585.3|4592.2|4586.2|4592.2|4586.2|4591.3|4585.3|0
1731996700000|2024-11-19 06:11:40|4592.3|4586.3|4592.2|4586.2|4592.3|4586.3|4592.2|4586.2|0
1731996720000|2024-11-19 06:12:00|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1731996730000|2024-11-19 06:12:10|4592.7|4586.7|4592.3|4586.3|4592.7|4586.7|4592.3|4586.3|0
1731996740000|2024-11-19 06:12:20|4592.7|4586.7|4592.3|4586.3|4592.7|4586.7|4592.3|4586.3|0
1731996750000|2024-11-19 06:12:30|4592.2|4586.2|4592.3|4586.3|4592.3|4586.3|4592.2|4586.2|0
1731996760000|2024-11-19 06:12:40|4592.2|4586.2|4591.3|4585.3|4592.2|4586.2|4591.3|4585.3|0
1731996770000|2024-11-19 06:12:50|4591.2|4585.2|4590.3|4584.3|4591.2|4585.2|4590.3|4584.3|0
1731996780000|2024-11-19 06:13:00|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|0
1731996800000|2024-11-19 06:13:20|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1731996810000|2024-11-19 06:13:30|4590.3|4584.3|4589.7|4583.7|4590.3|4584.3|4589.7|4583.7|0
1731996820000|2024-11-19 06:13:40|4590.2|4584.2|4589.7|4583.7|4590.2|4584.2|4589.3|4583.3|0
1731996830000|2024-11-19 06:13:50|4590.3|4584.3|4591.2|4585.2|4591.3|4585.3|4590.3|4584.3|0
1731996840000|2024-11-19 06:14:00|4590.7|4584.7|4590.7|4584.7|4591.3|4585.3|4590.7|4584.7|0
1731996850000|2024-11-19 06:14:10|4591.2|4585.2|4592.2|4586.2|4592.2|4586.2|4590.7|4584.7|0
1731996860000|2024-11-19 06:14:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|1
1731996870000|2024-11-19 06:14:30|4592.2|4586.2|4593.3|4587.3|4593.3|4587.3|4592.2|4586.2|2
1731996880000|2024-11-19 06:14:40|4593.7|4587.7|4594.7|4588.7|4594.7|4588.7|4593.7|4587.7|0
1731996890000|2024-11-19 06:14:50|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4
1731996900000|2024-11-19 06:15:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.3|4588.3|8
1731996910000|2024-11-19 06:15:10|4595.2|4589.2|4596.2|4590.2|4596.2|4590.2|4595.2|4589.2|0
1731996920000|2024-11-19 06:15:20|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1731996930000|2024-11-19 06:15:30|4596.2|4590.2|4596.7|4590.7|4596.7|4590.7|4596.2|4590.2|1
1731996940000|2024-11-19 06:15:40|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1731996950000|2024-11-19 06:15:50|4596.1|4590.1|4595.7|4589.7|4596.1|4590.1|4595.2|4589.2|0
1731996960000|2024-11-19 06:16:00|4596.2|4590.2|4597.7|4591.7|4597.7|4591.7|4596.2|4590.2|4
1731996970000|2024-11-19 06:16:10|4598.2|4592.2|4598.2|4592.2|4598.7|4592.7|4597.2|4591.2|4
1731996980000|2024-11-19 06:16:20|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4595.7|4589.7|1
1731996990000|2024-11-19 06:16:30|4595.7|4589.7|4595.2|4589.2|4595.7|4589.7|4595.2|4589.2|0
1731997010000|2024-11-19 06:16:50|4594.7|4588.7|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|0
1731997020000|2024-11-19 06:17:00|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1731997030000|2024-11-19 06:17:10|4595.7|4589.7|4598.2|4592.2|4599.1|4593.1|4595.7|4589.7|2
1731997040000|2024-11-19 06:17:20|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.2|4592.2|0
1731997050000|2024-11-19 06:17:30|4599.6|4593.6|4598.7|4592.7|4599.6|4593.6|4598.7|4592.7|3
1731997060000|2024-11-19 06:17:40|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|1
1731997070000|2024-11-19 06:17:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4
1731997080000|2024-11-19 06:18:00|||||||||5
1731997090000|2024-11-19 06:18:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4598.7|4592.7|5
1731997100000|2024-11-19 06:18:20|4599.2|4593.2|4599.1|4593.1|4599.6|4593.6|4598.6|4592.6|5
1731997110000|2024-11-19 06:18:30|4600.1|4594.1|4601.1|4595.1|4601.1|4595.1|4599.7|4593.7|3
1731997120000|2024-11-19 06:18:40|4600.6|4594.6|4601.1|4595.1|4601.1|4595.1|4600.2|4594.2|0
1731997130000|2024-11-19 06:18:50|4601.2|4595.2|4601.1|4595.1|4601.2|4595.2|4601.1|4595.1|1
1731997140000|2024-11-19 06:19:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4598.2|4592.2|3
1731997150000|2024-11-19 06:19:10|4600.7|4594.7|4601.1|4595.1|4601.2|4595.2|4600.2|4594.2|0
1731997160000|2024-11-19 06:19:20|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.2|4594.2|1
1731997170000|2024-11-19 06:19:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.1|4595.1|3
1731997180000|2024-11-19 06:19:40|4601.6|4595.6|4601.2|4595.2|4601.6|4595.6|4600.7|4594.7|0
1731997190000|2024-11-19 06:19:50|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.2|4595.2|7
1731997200000|2024-11-19 06:20:00|4602.1|4596.1|4601.7|4595.7|4602.1|4596.1|4601.7|4595.7|0
1731997210000|2024-11-19 06:20:10|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4601.7|4595.7|5
1731997220000|2024-11-19 06:20:20|4601.7|4595.7|4602.2|4596.2|4602.2|4596.2|4601.6|4595.6|4
1731997230000|2024-11-19 06:20:30|4602.6|4596.6|4603.6|4597.6|4603.6|4597.6|4602.2|4596.2|11
1731997240000|2024-11-19 06:20:40|4603.2|4597.2|4604.1|4598.1|4604.1|4598.1|4603.2|4597.2|20
1731997250000|2024-11-19 06:20:50|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1731997260000|2024-11-19 06:21:00|4604.1|4598.1|4602.2|4596.2|4604.1|4598.1|4602.1|4596.1|4
1731997270000|2024-11-19 06:21:10|4602.7|4596.7|4603.2|4597.2|4603.2|4597.2|4602.7|4596.7|1
1731997280000|2024-11-19 06:21:20|4603.7|4597.7|4601.6|4595.6|4603.7|4597.7|4601.6|4595.6|0
1731997290000|2024-11-19 06:21:30|4601.2|4595.2|4604.1|4598.1|4604.1|4598.1|4601.2|4595.2|1
1731997300000|2024-11-19 06:21:40|4604.7|4598.7|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|1
1731997310000|2024-11-19 06:21:50|4605.1|4599.1|4604.7|4598.7|4605.1|4599.1|4604.2|4598.2|0
1731997320000|2024-11-19 06:22:00|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4604.2|4598.2|0
1731997330000|2024-11-19 06:22:10|4604.7|4598.7|4605.2|4599.2|4605.6|4599.6|4604.7|4598.7|2
1731997340000|2024-11-19 06:22:20|4605.7|4599.7|4605.2|4599.2|4605.7|4599.7|4605.1|4599.1|3
1731997350000|2024-11-19 06:22:30|4605.7|4599.7|4607.7|4601.7|4607.7|4601.7|4605.7|4599.7|4
1731997360000|2024-11-19 06:22:40|4608.7|4602.7|4608.2|4602.2|4608.7|4602.7|4608.2|4602.2|0
1731997370000|2024-11-19 06:22:50|4608.7|4602.7|4608.7|4602.7|4609.1|4603.1|4608.2|4602.2|1
1731997380000|2024-11-19 06:23:00|4609.1|4603.1|4606.7|4600.7|4609.1|4603.1|4606.2|4600.2|2
1731997390000|2024-11-19 06:23:10|4606.1|4600.1|4608.1|4602.1|4608.1|4602.1|4606.1|4600.1|2
1731997400000|2024-11-19 06:23:20|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|1
1731997420000|2024-11-19 06:23:40|4608.7|4602.7|4608.1|4602.1|4608.7|4602.7|4608.1|4602.1|0
1731997440000|2024-11-19 06:24:00|4607.6|4601.6|4608.1|4602.1|4608.2|4602.2|4607.6|4601.6|6
1731997450000|2024-11-19 06:24:10|4608.2|4602.2|4608.7|4602.7|4608.7|4602.7|4608.2|4602.2|2
1731997460000|2024-11-19 06:24:20|4608.2|4602.2|4609.1|4603.1|4609.1|4603.1|4608.1|4602.1|4
1731997470000|2024-11-19 06:24:30|4609.7|4603.7|4609.1|4603.1|4610.2|4604.2|4609.1|4603.1|4
1731997480000|2024-11-19 06:24:40|4608.7|4602.7|4609.1|4603.1|4609.1|4603.1|4608.7|4602.7|2
1731997490000|2024-11-19 06:24:50|4609.7|4603.7|4610|4604|4610.1|4604.1|4609.1|4603.1|7
1731997500000|2024-11-19 06:25:00|4609.1|4603.1|4610.6|4604.6|4610.6|4604.6|4609.1|4603.1|9
1731997510000|2024-11-19 06:25:10|4610.7|4604.7|4611.6|4605.6|4611.6|4605.6|4610.7|4604.7|1
1731997520000|2024-11-19 06:25:20|4611.1|4605.1|4611.1|4605.1|4611.6|4605.6|4610.2|4604.2|6
1731997530000|2024-11-19 06:25:30|4610.7|4604.7|4613.2|4607.2|4613.6|4607.6|4610.2|4604.2|3
1731997540000|2024-11-19 06:25:40|4613.6|4607.6|4613.1|4607.1|4613.6|4607.6|4613.1|4607.1|2
1731997550000|2024-11-19 06:25:50|4613.6|4607.6|4611.1|4605.1|4613.6|4607.6|4611.1|4605.1|2
1731997560000|2024-11-19 06:26:00|4611.2|4605.2|4610.1|4604.1|4611.2|4605.2|4610.1|4604.1|1
1731997570000|2024-11-19 06:26:10|4610.2|4604.2|4610.1|4604.1|4610.2|4604.2|4610.1|4604.1|0
1731997590000|2024-11-19 06:26:30|4611.6|4605.6|4612.1|4606.1|4612.6|4606.6|4611.6|4605.6|9
1731997600000|2024-11-19 06:26:40|4612.2|4606.2|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|1
1731997610000|2024-11-19 06:26:50|4612.1|4606.1|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|6
1731997620000|2024-11-19 06:27:00|4613.6|4607.6|4613.1|4607.1|4613.6|4607.6|4613.1|4607.1|0
1731997630000|2024-11-19 06:27:10|4614.5|4608.5|4616.1|4610.1|4616.6|4610.6|4614.5|4608.5|8
1731997640000|2024-11-19 06:27:20|4616.6|4610.6|4617|4611|4617|4611|4616.1|4610.1|1
1731997650000|2024-11-19 06:27:30|4617.1|4611.1|4615.6|4609.6|4617.1|4611.1|4615.1|4609.1|3
1731997660000|2024-11-19 06:27:40|4615.1|4609.1|4617|4611|4617|4611|4615.1|4609.1|0
1731997670000|2024-11-19 06:27:50|4616.6|4610.6|4616.6|4610.6|4617|4611|4616.6|4610.6|0
1731997680000|2024-11-19 06:28:00|4617|4611|4617|4611|4617|4611|4616|4610|5
1731997690000|2024-11-19 06:28:10|4617.1|4611.1|4618.1|4612.1|4618.6|4612.6|4617.1|4611.1|2
1731997700000|2024-11-19 06:28:20|4618|4612|4618|4612|4618|4612|4617.6|4611.6|0
1731997710000|2024-11-19 06:28:30|4618.1|4612.1|4619|4613|4619.5|4613.5|4618.1|4612.1|1
1731997720000|2024-11-19 06:28:40|4618.6|4612.6|4619.6|4613.6|4619.6|4613.6|4618.6|4612.6|1
1731997730000|2024-11-19 06:28:50|4620|4614|4619.1|4613.1|4620|4614|4619.1|4613.1|3
1731997740000|2024-11-19 06:29:00|4619|4613|4617.1|4611.1|4619|4613|4616.1|4610.1|5
1731997750000|2024-11-19 06:29:10|4617.5|4611.5|4617.1|4611.1|4619|4613|4617.1|4611.1|1
1731997760000|2024-11-19 06:29:20|4616.6|4610.6|4616|4610|4617|4611|4616|4610|0
1731997770000|2024-11-19 06:29:30|4615.1|4609.1|4615.6|4609.6|4616|4610|4615.1|4609.1|0
1731997780000|2024-11-19 06:29:40|4616|4610|4616|4610|4616.1|4610.1|4615.6|4609.6|0
1731997790000|2024-11-19 06:29:50|4616.1|4610.1|4617.1|4611.1|4617.1|4611.1|4615.1|4609.1|8
1731997800000|2024-11-19 06:30:00|4617|4611|4615.6|4609.6|4618.1|4612.1|4615.6|4609.6|4
1731997810000|2024-11-19 06:30:10|4616|4610|4615.1|4609.1|4616.7|4610.7|4614.6|4608.6|7
1731997820000|2024-11-19 06:30:20|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|2
1731997830000|2024-11-19 06:30:30|4615.6|4609.6|4616.6|4610.6|4617|4611|4615.6|4609.6|1
1731997840000|2024-11-19 06:30:40|4617|4611|4617.1|4611.1|4617.6|4611.6|4616.6|4610.6|1
1731997850000|2024-11-19 06:30:50|4617.6|4611.6|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|0
1731997860000|2024-11-19 06:31:00|4616.1|4610.1|4616.1|4610.1|4616.6|4610.6|4616|4610|0
1731997870000|2024-11-19 06:31:10|4616|4610|4615.6|4609.6|4616|4610|4615|4609|3
1731997880000|2024-11-19 06:31:20|4615.1|4609.1|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|0
1731997890000|2024-11-19 06:31:30|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4612.2|4606.2|2
1731997900000|2024-11-19 06:31:40|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|0
1731997910000|2024-11-19 06:31:50|4613.1|4607.1|4611.6|4605.6|4613.1|4607.1|4611.6|4605.6|1
1731997920000|2024-11-19 06:32:00|4609.1|4603.1|4610.1|4604.1|4611.1|4605.1|4608.1|4602.1|4
1731997930000|2024-11-19 06:32:10|4610.2|4604.2|4611.1|4605.1|4611.1|4605.1|4610.2|4604.2|1
1731997940000|2024-11-19 06:32:20|4610.7|4604.7|4610.2|4604.2|4611.1|4605.1|4610.2|4604.2|0
1731997950000|2024-11-19 06:32:30|4610.7|4604.7|4611.7|4605.7|4611.7|4605.7|4610.7|4604.7|0
1731997960000|2024-11-19 06:32:40|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1731997970000|2024-11-19 06:32:50|4610.2|4604.2|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|1
1731997980000|2024-11-19 06:33:00|4609.2|4603.2|4608.7|4602.7|4609.7|4603.7|4608.2|4602.2|0
1731997990000|2024-11-19 06:33:10|4608.2|4602.2|4608.1|4602.1|4608.6|4602.6|4607.7|4601.7|0
1731998000000|2024-11-19 06:33:20|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1731998010000|2024-11-19 06:33:30|4607.7|4601.7|4607.6|4601.6|4607.7|4601.7|4607.6|4601.6|2
1731998020000|2024-11-19 06:33:40|4607.7|4601.7|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|4
1731998040000|2024-11-19 06:34:00|4606.6|4600.6|4604.1|4598.1|4606.6|4600.6|4604.1|4598.1|5
1731998050000|2024-11-19 06:34:10|4603.7|4597.7|4603.6|4597.6|4603.7|4597.7|4603.1|4597.1|0
1731998060000|2024-11-19 06:34:20|4603.1|4597.1|4602.6|4596.6|4603.6|4597.6|4602.6|4596.6|0
1731998070000|2024-11-19 06:34:30|4602.1|4596.1|4603.1|4597.1|4604|4598|4602.1|4596.1|4
1731998080000|2024-11-19 06:34:40|4603.6|4597.6|4604|4598|4604.6|4598.6|4602.7|4596.7|0
1731998090000|2024-11-19 06:34:50|4603.1|4597.1|4602.7|4596.7|4603.1|4597.1|4602.1|4596.1|1
1731998100000|2024-11-19 06:35:00|4602.6|4596.6|4604.2|4598.2|4604.2|4598.2|4602.6|4596.6|0
1731998110000|2024-11-19 06:35:10|4604.1|4598.1|4603.7|4597.7|4604.2|4598.2|4603.1|4597.1|1
1731998120000|2024-11-19 06:35:20|4603.2|4597.2|4604.1|4598.1|4604.1|4598.1|4603.2|4597.2|0
1731998130000|2024-11-19 06:35:30|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1731998140000|2024-11-19 06:35:40|4604.7|4598.7|4604.1|4598.1|4604.7|4598.7|4604.1|4598.1|1
1731998150000|2024-11-19 06:35:50|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.6|4597.6|0
1731998160000|2024-11-19 06:36:00|4604.2|4598.2|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|1
1731998170000|2024-11-19 06:36:10|4605.1|4599.1|4606.2|4600.2|4606.2|4600.2|4605.1|4599.1|1
1731998180000|2024-11-19 06:36:20|4607.1|4601.1|4607.2|4601.2|4608.2|4602.2|4606.2|4600.2|4
1731998190000|2024-11-19 06:36:30|4607.7|4601.7|4607.2|4601.2|4608.7|4602.7|4607.2|4601.2|1
1731998200000|2024-11-19 06:36:40|4607.7|4601.7|4607.2|4601.2|4607.7|4601.7|4607.2|4601.2|0
1731998210000|2024-11-19 06:36:50|4607.7|4601.7|4607.7|4601.7|4608.2|4602.2|4607.7|4601.7|0
1731998220000|2024-11-19 06:37:00|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|0
1731998230000|2024-11-19 06:37:10|4607.2|4601.2|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|0
1731998240000|2024-11-19 06:37:20|4607.7|4601.7|4608.6|4602.6|4608.7|4602.7|4607.7|4601.7|0
1731998250000|2024-11-19 06:37:30|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|0
1731998260000|2024-11-19 06:37:40|4608.1|4602.1|4607.2|4601.2|4608.2|4602.2|4607.2|4601.2|0
1731998270000|2024-11-19 06:37:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|2
1731998280000|2024-11-19 06:38:00|4606.7|4600.7|4606.2|4600.2|4607.1|4601.1|4606.2|4600.2|0
1731998290000|2024-11-19 06:38:10|4606.1|4600.1|4605.1|4599.1|4606.1|4600.1|4605.1|4599.1|0
1731998300000|2024-11-19 06:38:20|4604.6|4598.6|4605.1|4599.1|4605.1|4599.1|4604.6|4598.6|0
1731998310000|2024-11-19 06:38:30|4605.6|4599.6|4605.1|4599.1|4605.6|4599.6|4605.1|4599.1|0
1731998320000|2024-11-19 06:38:40|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|2
1731998330000|2024-11-19 06:38:50|4604.6|4598.6|4605.6|4599.6|4605.6|4599.6|4604.1|4598.1|2
1731998340000|2024-11-19 06:39:00|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|1
1731998350000|2024-11-19 06:39:10|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.1|4600.1|0
1731998360000|2024-11-19 06:39:20|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|2
1731998370000|2024-11-19 06:39:30|4606.6|4600.6|4605.1|4599.1|4606.6|4600.6|4605.1|4599.1|0
1731998380000|2024-11-19 06:39:40|4605.6|4599.6|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|1
1731998390000|2024-11-19 06:39:50|4605.6|4599.6|4605.7|4599.7|4605.7|4599.7|4605.6|4599.6|1
1731998400000|2024-11-19 06:40:00|4605.6|4599.6|4603.2|4597.2|4605.6|4599.6|4603.2|4597.2|0
1731998410000|2024-11-19 06:40:10|4604.1|4598.1|4603.7|4597.7|4604.1|4598.1|4603.2|4597.2|0
1731998420000|2024-11-19 06:40:20|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1731998430000|2024-11-19 06:40:30|4604.2|4598.2|4602.7|4596.7|4605.5|4599.5|4602.7|4596.7|3
1731998440000|2024-11-19 06:40:40|4603.1|4597.1|4603.6|4597.6|4603.6|4597.6|4602.7|4596.7|0
1731998450000|2024-11-19 06:40:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|2
1731998460000|2024-11-19 06:41:00|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|0
1731998470000|2024-11-19 06:41:10|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|1
1731998480000|2024-11-19 06:41:20|4605.2|4599.2|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|0
1731998490000|2024-11-19 06:41:30|4605.2|4599.2|4605.1|4599.1|4605.2|4599.2|4605.1|4599.1|0
1731998500000|2024-11-19 06:41:40|4605.7|4599.7|4605.1|4599.1|4605.7|4599.7|4605.1|4599.1|0
1731998520000|2024-11-19 06:42:00|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|1
1731998550000|2024-11-19 06:42:30|4604.7|4598.7|4604.6|4598.6|4604.7|4598.7|4604.6|4598.6|0
1731998570000|2024-11-19 06:42:50|4602.7|4596.7|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|1
1731998580000|2024-11-19 06:43:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1731998590000|2024-11-19 06:43:10|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|2
1731998620000|2024-11-19 06:43:40|||||||||2
1731998630000|2024-11-19 06:43:50|4603.5|4597.5|4602.6|4596.6|4603.5|4597.5|4602.5|4596.5|3
1731998650000|2024-11-19 06:44:10|4602.5|4596.5|4599.1|4593.1|4602.5|4596.5|4598.7|4592.7|2
1731998660000|2024-11-19 06:44:20|4598.6|4592.6|4599.6|4593.6|4599.6|4593.6|4598.6|4592.6|0
1731998670000|2024-11-19 06:44:30|4600|4594|4600.1|4594.1|4600.6|4594.6|4599.6|4593.6|0
1731998680000|2024-11-19 06:44:40|4599.6|4593.6|4600|4594|4600.1|4594.1|4599.6|4593.6|0
1731998690000|2024-11-19 06:44:50|4600.1|4594.1|4599.6|4593.6|4600.1|4594.1|4598.1|4592.1|2
1731998700000|2024-11-19 06:45:00|4600|4594|4601.1|4595.1|4601.1|4595.1|4599.6|4593.6|0
1731998710000|2024-11-19 06:45:10|4599.5|4593.5|4599|4593|4599.6|4593.6|4598.2|4592.2|6
1731998720000|2024-11-19 06:45:20|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|0
1731998730000|2024-11-19 06:45:30|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|1
1731998740000|2024-11-19 06:45:40|4598.1|4592.1|4599.5|4593.5|4599.5|4593.5|4598.1|4592.1|1
1731998750000|2024-11-19 06:45:50|4600|4594|4599.5|4593.5|4600|4594|4599.5|4593.5|3
1731998770000|2024-11-19 06:46:10|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|9
1731998780000|2024-11-19 06:46:20|4598.1|4592.1|4599|4593|4599|4593|4598.1|4592.1|1
1731998790000|2024-11-19 06:46:30|4599.1|4593.1|4599.5|4593.5|4599.5|4593.5|4599|4593|1
1731998800000|2024-11-19 06:46:40|4599.6|4593.6|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|3
1731998810000|2024-11-19 06:46:50|4599|4593|4599|4593|4599|4593|4599|4593|1
1731998820000|2024-11-19 06:47:00|4599.1|4593.1|4599.1|4593.1|4599.5|4593.5|4599.1|4593.1|0
1731998830000|2024-11-19 06:47:10|4599.5|4593.5|4599.1|4593.1|4599.5|4593.5|4599.1|4593.1|0
1731998840000|2024-11-19 06:47:20|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|1
1731998850000|2024-11-19 06:47:30|4599|4593|4598.6|4592.6|4599|4593|4598.1|4592.1|0
1731998860000|2024-11-19 06:47:40|4598.1|4592.1|4599.1|4593.1|4599.1|4593.1|4598.1|4592.1|0
1731998870000|2024-11-19 06:47:50|4599.5|4593.5|4599.1|4593.1|4599.5|4593.5|4599.1|4593.1|0
1731998880000|2024-11-19 06:48:00|4599.5|4593.5|4599|4593|4599.5|4593.5|4599|4593|6
1731998890000|2024-11-19 06:48:10|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|0
1731998900000|2024-11-19 06:48:20|4597.1|4591.1|4598|4592|4598|4592|4597.1|4591.1|1
1731998910000|2024-11-19 06:48:30|4599.4|4593.4|4599.5|4593.5|4600.5|4594.5|4599.4|4593.4|4
1731998920000|2024-11-19 06:48:40|||||||||2
1731998930000|2024-11-19 06:48:50|||||||||1
1731998940000|2024-11-19 06:49:00|4598.1|4592.1|4598|4592|4598.1|4592.1|4597.6|4591.6|2
1731998950000|2024-11-19 06:49:10|4597.5|4591.5|4596|4590|4597.5|4591.5|4596|4590|4
1731998960000|2024-11-19 06:49:20|4596.5|4590.5|4596|4590|4596.6|4590.6|4596|4590|0
1731998970000|2024-11-19 06:49:30|4595.6|4589.6|4596|4590|4596|4590|4595.1|4589.1|0
1731998980000|2024-11-19 06:49:40|4596.1|4590.1|4596|4590|4596.5|4590.5|4596|4590|0
1731998990000|2024-11-19 06:49:50|4596.1|4590.1|4597|4591|4597|4591|4596.1|4590.1|2
1731999000000|2024-11-19 06:50:00|4597.1|4591.1|4597.5|4591.5|4597.5|4591.5|4597.1|4591.1|0
1731999010000|2024-11-19 06:50:10|4597.1|4591.1|4597.1|4591.1|4597.5|4591.5|4597.1|4591.1|0
1731999020000|2024-11-19 06:50:20|4597.5|4591.5|4598.1|4592.1|4598.1|4592.1|4597.5|4591.5|1
1731999030000|2024-11-19 06:50:30|4598.5|4592.5|4598.6|4592.6|4598.6|4592.6|4598.5|4592.5|0
1731999040000|2024-11-19 06:50:40|4599.1|4593.1|4599.5|4593.5|4599.5|4593.5|4599.1|4593.1|0
1731999050000|2024-11-19 06:50:50|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|1
1731999060000|2024-11-19 06:51:00|4599.5|4593.5|4599.1|4593.1|4600.5|4594.5|4599|4593|16
1731999070000|2024-11-19 06:51:10|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1731999080000|2024-11-19 06:51:20|4600|4594|4599.5|4593.5|4600|4594|4599.1|4593.1|2
1731999090000|2024-11-19 06:51:30|||||||||4
1731999120000|2024-11-19 06:52:00|4600|4594|4599.5|4593.5|4600|4594|4599.5|4593.5|4
1731999130000|2024-11-19 06:52:10|||||||||1
1731999150000|2024-11-19 06:52:30|4599|4593|4599.1|4593.1|4599.1|4593.1|4599|4593|2
1731999170000|2024-11-19 06:52:50|4599|4593|4598.5|4592.5|4599|4593|4598|4592|2
1731999180000|2024-11-19 06:53:00|4598|4592|4597.5|4591.5|4598|4592|4597.5|4591.5|0
1731999190000|2024-11-19 06:53:10|4597|4591|4597|4591|4597.5|4591.5|4597|4591|0
1731999200000|2024-11-19 06:53:20|4597.5|4591.5|4598|4592|4598|4592|4597.5|4591.5|1
1731999230000|2024-11-19 06:53:50|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1731999240000|2024-11-19 06:54:00|4597|4591|4597|4591|4597|4591|4597|4591|0
1731999250000|2024-11-19 06:54:10|4596.6|4590.6|4597|4591|4597|4591|4594.5|4588.5|8
1731999270000|2024-11-19 06:54:30|4596.5|4590.5|4594.6|4588.6|4596.6|4590.6|4594.6|4588.6|1
1731999280000|2024-11-19 06:54:40|4595.1|4589.1|4595|4589|4595.6|4589.6|4595|4589|0
1731999290000|2024-11-19 06:54:50|4595.1|4589.1|4597|4591|4597|4591|4595.1|4589.1|3
1731999300000|2024-11-19 06:55:00|4596.6|4590.6|4596.1|4590.1|4597|4591|4596.1|4590.1|0
1731999310000|2024-11-19 06:55:10|4595|4589|4594.6|4588.6|4595.1|4589.1|4594.6|4588.6|1
1731999320000|2024-11-19 06:55:20|4595|4589|4595|4589|4595|4589|4595|4589|0
1731999330000|2024-11-19 06:55:30|4594|4588|4594|4588|4594|4588|4594|4588|2
1731999340000|2024-11-19 06:55:40|4594.5|4588.5|4596|4590|4596|4590|4594.5|4588.5|2
1731999350000|2024-11-19 06:55:50|4595.6|4589.6|4595|4589|4597|4591|4595|4589|11
1731999360000|2024-11-19 06:56:00|4595.1|4589.1|4596|4590|4596|4590|4595.1|4589.1|1
1731999380000|2024-11-19 06:56:20|4597|4591|4596|4590|4597|4591|4596|4590|0
1731999390000|2024-11-19 06:56:30|4597.4|4591.4|4598.6|4592.6|4598.6|4592.6|4597.4|4591.4|2
1731999400000|2024-11-19 06:56:40|4598.1|4592.1|4598|4592|4598.1|4592.1|4597.5|4591.5|0
1731999410000|2024-11-19 06:56:50|4597.6|4591.6|4596|4590|4597.6|4591.6|4595.6|4589.6|3
1731999420000|2024-11-19 06:57:00|4595.5|4589.5|4594|4588|4595.5|4589.5|4594|4588|0
1731999430000|2024-11-19 06:57:10|4593|4587|4594.6|4588.6|4595|4589|4593|4587|0
1731999440000|2024-11-19 06:57:20|4595|4589|4596|4590|4596.5|4590.5|4595|4589|0
1731999450000|2024-11-19 06:57:30|4596.5|4590.5|4596|4590|4596.6|4590.6|4596|4590|0
1731999460000|2024-11-19 06:57:40|4595.5|4589.5|4595|4589|4595.5|4589.5|4594.5|4588.5|0
1731999470000|2024-11-19 06:57:50|4595.1|4589.1|4596|4590|4596|4590|4595|4589|0
1731999480000|2024-11-19 06:58:00|4595.5|4589.5|4595|4589|4595.5|4589.5|4595|4589|2
1731999490000|2024-11-19 06:58:10|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1731999500000|2024-11-19 06:58:20|4594|4588|4594.5|4588.5|4594.5|4588.5|4594|4588|0
1731999510000|2024-11-19 06:58:30|4594|4588|4594|4588|4594.5|4588.5|4594|4588|0
1731999520000|2024-11-19 06:58:40|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594|4588|0
1731999530000|2024-11-19 06:58:50|4594|4588|4594.5|4588.5|4594.5|4588.5|4594|4588|0
1731999540000|2024-11-19 06:59:00|4595.5|4589.5|4597|4591|4597|4591|4595.5|4589.5|1
1731999550000|2024-11-19 06:59:10|4597.1|4591.1|4598|4592|4598|4592|4597.1|4591.1|0
1731999560000|2024-11-19 06:59:20|4598.1|4592.1|4597.1|4591.1|4598.6|4592.6|4595.5|4589.5|2
1731999570000|2024-11-19 06:59:30|4597.5|4591.5|4596|4590|4597.5|4591.5|4596|4590|0
1731999580000|2024-11-19 06:59:40|4596.1|4590.1|4595.6|4589.6|4596.5|4590.5|4595.6|4589.6|0
1731999590000|2024-11-19 06:59:50|4595.5|4589.5|4597|4591|4597|4591|4595.5|4589.5|3
1731999600000|2024-11-19 07:00:00|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1731999610000|2024-11-19 07:00:10|4595|4589|4595|4589|4595|4589|4595|4589|11
1731999620000|2024-11-19 07:00:20|4596.6|4590.6|4596.5|4590.5|4596.6|4590.6|4596.5|4590.5|1
1731999630000|2024-11-19 07:00:30|4596|4590|4597.5|4591.5|4597.5|4591.5|4596|4590|2
1731999640000|2024-11-19 07:00:40|4598|4592|4598|4592|4598|4592|4598|4592|1
1731999650000|2024-11-19 07:00:50|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|3
1731999660000|2024-11-19 07:01:00|4598|4592|4598|4592|4598|4592|4598|4592|1
1731999680000|2024-11-19 07:01:20|4598.1|4592.1|4598|4592|4598.1|4592.1|4598|4592|0
1731999700000|2024-11-19 07:01:40|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|0
1731999710000|2024-11-19 07:01:50|4599|4593|4597|4591|4599|4593|4597|4591|1
1731999730000|2024-11-19 07:02:10|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1731999740000|2024-11-19 07:02:20|4597|4591|4596.6|4590.6|4597|4591|4596.6|4590.6|0
1731999750000|2024-11-19 07:02:30|4596.5|4590.5|4596.1|4590.1|4596.5|4590.5|4596|4590|0
1731999760000|2024-11-19 07:02:40|4596|4590|4596|4590|4596|4590|4595.6|4589.6|0
1731999770000|2024-11-19 07:02:50|4596.5|4590.5|4596.1|4590.1|4596.5|4590.5|4596.1|4590.1|0
1731999780000|2024-11-19 07:03:00|4597.5|4591.5|4599.1|4593.1|4600|4594|4597|4591|3
1731999790000|2024-11-19 07:03:10|4599|4593|4599|4593|4599|4593|4599|4593|0
1731999800000|2024-11-19 07:03:20|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1731999810000|2024-11-19 07:03:30|4599|4593|4598|4592|4599|4593|4598|4592|3
1731999820000|2024-11-19 07:03:40|4597.6|4591.6|4598.5|4592.5|4598.5|4592.5|4597.6|4591.6|0
1731999840000|2024-11-19 07:04:00|4598|4592|4597.5|4591.5|4598|4592|4597.5|4591.5|0
1731999850000|2024-11-19 07:04:10|||||||||1
1731999860000|2024-11-19 07:04:20|||||||||5
1731999870000|2024-11-19 07:04:30|||||||||3
1731999880000|2024-11-19 07:04:40|4596|4590|4596|4590|4596|4590|4595.6|4589.6|3
1731999910000|2024-11-19 07:05:10|4595|4589|4595|4589|4595|4589|4595|4589|1
1731999920000|2024-11-19 07:05:20|4595.1|4589.1|4595.5|4589.5|4595.5|4589.5|4595.1|4589.1|0
1731999930000|2024-11-19 07:05:30|4595|4589|4595|4589|4595|4589|4595|4589|0
1731999960000|2024-11-19 07:06:00|4594.6|4588.6|4593.5|4587.5|4595|4589|4593.5|4587.5|1
1731999970000|2024-11-19 07:06:10|4593|4587|4593|4587|4593.1|4587.1|4593|4587|1
1731999990000|2024-11-19 07:06:30|||||||||1
1732000000000|2024-11-19 07:06:40|4592.6|4586.6|4590.5|4584.5|4592.6|4586.6|4590.5|4584.5|1
1732000010000|2024-11-19 07:06:50|4590.6|4584.6|4592|4586|4592|4586|4590|4584|5
1732000020000|2024-11-19 07:07:00|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1732000030000|2024-11-19 07:07:10|4590|4584|4590|4584|4590|4584|4589.6|4583.6|1
1732000040000|2024-11-19 07:07:20|4589.6|4583.6|4589|4583|4590|4584|4589|4583|0
1732000050000|2024-11-19 07:07:30|4588.1|4582.1|4589|4583|4589|4583|4588.1|4582.1|0
1732000060000|2024-11-19 07:07:40|4588.1|4582.1|4590|4584|4590|4584|4588.1|4582.1|1
1732000070000|2024-11-19 07:07:50|4588|4582|4587.6|4581.6|4588|4582|4587.1|4581.1|0
1732000080000|2024-11-19 07:08:00|4588|4582|4587.6|4581.6|4588|4582|4587.6|4581.6|0
1732000100000|2024-11-19 07:08:20|4587.5|4581.5|4583.5|4577.5|4587.5|4581.5|4583.5|4577.5|3
1732000110000|2024-11-19 07:08:30|4584|4578|4582.5|4576.5|4584|4578|4582.5|4576.5|1
1732000120000|2024-11-19 07:08:40|4582|4576|4582|4576|4582|4576|4582|4576|0
1732000140000|2024-11-19 07:09:00|4581.6|4575.6|4576.6|4570.6|4581.6|4575.6|4576.6|4570.6|11
1732000150000|2024-11-19 07:09:10|4576.1|4570.1|4574.1|4568.1|4576.1|4570.1|4573.6|4567.6|6
1732000160000|2024-11-19 07:09:20|4575|4569|4576.6|4570.6|4576.6|4570.6|4575|4569|1
1732000170000|2024-11-19 07:09:30|4577|4571|4578.1|4572.1|4578.1|4572.1|4577|4571|1
1732000180000|2024-11-19 07:09:40|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|0
1732000200000|2024-11-19 07:10:00|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|0
1732000210000|2024-11-19 07:10:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4575.1|4569.1|3
1732000220000|2024-11-19 07:10:20|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|0
1732000230000|2024-11-19 07:10:30|4575.1|4569.1|4576|4570|4576|4570|4575.1|4569.1|1
1732000240000|2024-11-19 07:10:40|4576.1|4570.1|4576|4570|4576.6|4570.6|4576|4570|0
1732000250000|2024-11-19 07:10:50|4574.6|4568.6|4575.6|4569.6|4576|4570|4574.6|4568.6|1
1732000260000|2024-11-19 07:11:00|4576|4570|4576.6|4570.6|4576.6|4570.6|4576|4570|0
1732000270000|2024-11-19 07:11:10|4577|4571|4577.1|4571.1|4577.1|4571.1|4577|4571|0
1732000280000|2024-11-19 07:11:20|4577.5|4571.5|4577.1|4571.1|4577.5|4571.5|4577.1|4571.1|0
1732000290000|2024-11-19 07:11:30|4577.5|4571.5|4577.6|4571.6|4578|4572|4577.5|4571.5|1
1732000320000|2024-11-19 07:12:00|4577.1|4571.1|4575.6|4569.6|4577.1|4571.1|4575.6|4569.6|0
1732000330000|2024-11-19 07:12:10|4576|4570|4576.6|4570.6|4576.6|4570.6|4576|4570|0
1732000340000|2024-11-19 07:12:20|4576.1|4570.1|4576.6|4570.6|4577|4571|4576.1|4570.1|0
1732000350000|2024-11-19 07:12:30|4576.1|4570.1|4576|4570|4576.6|4570.6|4576|4570|0
1732000360000|2024-11-19 07:12:40|4575.6|4569.6|4575.6|4569.6|4576|4570|4575.6|4569.6|0
1732000370000|2024-11-19 07:12:50|4576|4570|4576|4570|4576.5|4570.5|4576|4570|0
1732000380000|2024-11-19 07:13:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1732000390000|2024-11-19 07:13:10|4576.1|4570.1|4574.1|4568.1|4576.1|4570.1|4574.1|4568.1|3
1732000410000|2024-11-19 07:13:30|4573|4567|4573|4567|4573|4567|4573|4567|1
1732000420000|2024-11-19 07:13:40|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4571|4565|0
1732000430000|2024-11-19 07:13:50|4571|4565|4572|4566|4572|4566|4570.6|4564.6|2
1732000450000|2024-11-19 07:14:10|4572.1|4566.1|4572|4566|4572.1|4566.1|4570.5|4564.5|21
1732000460000|2024-11-19 07:14:20|4572.6|4566.6|4573|4567|4573|4567|4572.6|4566.6|0
1732000470000|2024-11-19 07:14:30|4573.1|4567.1|4574.6|4568.6|4576.1|4570.1|4573.1|4567.1|13
1732000480000|2024-11-19 07:14:40|4574.5|4568.5|4575|4569|4575|4569|4574.5|4568.5|0
1732000490000|2024-11-19 07:14:50|4574|4568|4574|4568|4574|4568|4574|4568|0
1732000500000|2024-11-19 07:15:00|4574.6|4568.6|4575|4569|4575|4569|4574.6|4568.6|1
1732000520000|2024-11-19 07:15:20|4574|4568|4574|4568|4574|4568|4574|4568|0
1732000540000|2024-11-19 07:15:40|4574.1|4568.1|4574.5|4568.5|4575|4569|4574.1|4568.1|0
1732000550000|2024-11-19 07:15:50|4574|4568|4574|4568|4574|4568|4574|4568|0
1732000560000|2024-11-19 07:16:00|4573.5|4567.5|4573|4567|4573.5|4567.5|4573|4567|0
1732000580000|2024-11-19 07:16:20|4573.5|4567.5|4574.5|4568.5|4574.5|4568.5|4573.5|4567.5|2
1732000590000|2024-11-19 07:16:30|4574.6|4568.6|4575|4569|4575|4569|4574.6|4568.6|1
1732000600000|2024-11-19 07:16:40|4574.1|4568.1|4574.5|4568.5|4575|4569|4574.1|4568.1|0
1732000610000|2024-11-19 07:16:50|4574|4568|4574|4568|4574|4568|4574|4568|0
1732000620000|2024-11-19 07:17:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1732000630000|2024-11-19 07:17:10|4574|4568|4574|4568|4574|4568|4574|4568|0
1732000640000|2024-11-19 07:17:20|4574.5|4568.5|4574|4568|4574.5|4568.5|4574|4568|0
1732000650000|2024-11-19 07:17:30|4573.6|4567.6|4574.6|4568.6|4575|4569|4573.1|4567.1|2
1732000660000|2024-11-19 07:17:40|4574.1|4568.1|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|0
1732000670000|2024-11-19 07:17:50|4574.1|4568.1|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|0
1732000680000|2024-11-19 07:18:00|4574|4568|4574.1|4568.1|4574.1|4568.1|4573.1|4567.1|0
1732000690000|2024-11-19 07:18:10|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|1
1732000720000|2024-11-19 07:18:40|4573|4567|4573|4567|4573|4567|4573|4567|0
1732000730000|2024-11-19 07:18:50|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1732000740000|2024-11-19 07:19:00|4573.1|4567.1|4573.1|4567.1|4573.6|4567.6|4573.1|4567.1|0
1732000760000|2024-11-19 07:19:20|4572.2|4566.2|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|1
1732000770000|2024-11-19 07:19:30|4572|4566|4572.1|4566.1|4572.6|4566.6|4572|4566|0
1732000780000|2024-11-19 07:19:40|4571.6|4565.6|4571|4565|4572|4566|4571|4565|0
1732000790000|2024-11-19 07:19:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571|4565|0
1732000800000|2024-11-19 07:20:00|4572|4566|4572.1|4566.1|4573|4567|4572|4566|1
1732000810000|2024-11-19 07:20:10|4571|4565|4571|4565|4571|4565|4571|4565|1
1732000820000|2024-11-19 07:20:20|4571.1|4565.1|4572.1|4566.1|4572.1|4566.1|4571.1|4565.1|1
1732000840000|2024-11-19 07:20:40|4571.6|4565.6|4571.1|4565.1|4572|4566|4571.1|4565.1|0
1732000850000|2024-11-19 07:20:50|4571|4565|4570.1|4564.1|4571|4565|4570.1|4564.1|0
1732000860000|2024-11-19 07:21:00|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|0
1732000870000|2024-11-19 07:21:10|4572|4566|4572|4566|4572|4566|4572|4566|1
1732000880000|2024-11-19 07:21:20|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1732000890000|2024-11-19 07:21:30|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|3
1732000900000|2024-11-19 07:21:40|4571|4565|4571|4565|4571|4565|4571|4565|0
1732000910000|2024-11-19 07:21:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|1
1732000930000|2024-11-19 07:22:10|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|2
1732000940000|2024-11-19 07:22:20|4572.6|4566.6|4573.5|4567.5|4573.5|4567.5|4572.6|4566.6|0
1732000950000|2024-11-19 07:22:30|4573.1|4567.1|4573.5|4567.5|4573.5|4567.5|4573.1|4567.1|0
1732000960000|2024-11-19 07:22:40|4573.1|4567.1|4575|4569|4575|4569|4573.1|4567.1|2
1732000980000|2024-11-19 07:23:00|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1732000990000|2024-11-19 07:23:10|4575|4569|4574.6|4568.6|4575|4569|4574.6|4568.6|0
1732001000000|2024-11-19 07:23:20|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1732001080000|2024-11-19 07:24:40|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1732001090000|2024-11-19 07:24:50|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1732001100000|2024-11-19 07:25:00|4576.6|4570.6|4577.1|4571.1|4577.1|4571.1|4576.6|4570.6|1
1732001110000|2024-11-19 07:25:10|4577.6|4571.6|4578.5|4572.5|4578.5|4572.5|4577.6|4571.6|1
1732001160000|2024-11-19 07:26:00|4579.1|4573.1|4580.1|4574.1|4580.1|4574.1|4579.1|4573.1|2
1732001190000|2024-11-19 07:26:30|4582|4576|4582.1|4576.1|4582.1|4576.1|4582|4576|1
1732001210000|2024-11-19 07:26:50|4581.7|4575.7|4582.1|4576.1|4582.1|4576.1|4581.6|4575.6|0
1732001280000|2024-11-19 07:28:00|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1732001300000|2024-11-19 07:28:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1732001310000|2024-11-19 07:28:30|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1732001330000|2024-11-19 07:28:50|4581.1|4575.1|4581.6|4575.6|4582|4576|4581.1|4575.1|3
1732001340000|2024-11-19 07:29:00|4582|4576|4581.6|4575.6|4582|4576|4581.6|4575.6|0
1732001350000|2024-11-19 07:29:10|4582.1|4576.1|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|0
1732001370000|2024-11-19 07:29:30|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.1|4577.1|3
1732001380000|2024-11-19 07:29:40|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1732001400000|2024-11-19 07:30:00|4584|4578|4584.1|4578.1|4584.1|4578.1|4584|4578|1
1732001410000|2024-11-19 07:30:10|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1732001420000|2024-11-19 07:30:20|4582.6|4576.6|4582.6|4576.6|4583.1|4577.1|4582.6|4576.6|1
1732001440000|2024-11-19 07:30:40|4582.7|4576.7|4584.1|4578.1|4584.1|4578.1|4582.7|4576.7|0
1732001470000|2024-11-19 07:31:10|4583.6|4577.6|4583.1|4577.1|4584.1|4578.1|4582.6|4576.6|2
1732001480000|2024-11-19 07:31:20|4582.6|4576.6|4580.1|4574.1|4582.6|4576.6|4580.1|4574.1|7
1732001500000|2024-11-19 07:31:40|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1732001510000|2024-11-19 07:31:50|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|0
1732001540000|2024-11-19 07:32:20|4577.1|4571.1|4575.6|4569.6|4577.1|4571.1|4575.1|4569.1|1
1732001550000|2024-11-19 07:32:30|4575.1|4569.1|4575.6|4569.6|4575.6|4569.6|4575.1|4569.1|0
1732001560000|2024-11-19 07:32:40|4575.1|4569.1|4574.1|4568.1|4575.1|4569.1|4574.1|4568.1|0
1732001570000|2024-11-19 07:32:50|4575|4569|4574.6|4568.6|4575|4569|4574.1|4568.1|0
1732001580000|2024-11-19 07:33:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1732001620000|2024-11-19 07:33:40|4573.6|4567.6|4575.1|4569.1|4575.1|4569.1|4573.2|4567.2|1
1732001630000|2024-11-19 07:33:50|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1732001640000|2024-11-19 07:34:00|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.6|4566.6|15
1732001650000|2024-11-19 07:34:10|4572.6|4566.6|4569.1|4563.1|4572.6|4566.6|4569.1|4563.1|1
1732001660000|2024-11-19 07:34:20|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|0
1732001670000|2024-11-19 07:34:30|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1732001680000|2024-11-19 07:34:40|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1732001700000|2024-11-19 07:35:00|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1732001710000|2024-11-19 07:35:10|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|2
1732001720000|2024-11-19 07:35:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|2
1732001730000|2024-11-19 07:35:30|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|1
1732001740000|2024-11-19 07:35:40|||||||||1
1732001750000|2024-11-19 07:35:50|4570.1|4564.1|4569.5|4563.5|4570.1|4564.1|4569.5|4563.5|1
1732001760000|2024-11-19 07:36:00|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|0
1732001770000|2024-11-19 07:36:10|||||||||4
1732001780000|2024-11-19 07:36:20|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|1
1732001790000|2024-11-19 07:36:30|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1732001800000|2024-11-19 07:36:40|||||||||1
1732001810000|2024-11-19 07:36:50|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4567.1|4561.1|1
1732001840000|2024-11-19 07:37:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|1
1732001850000|2024-11-19 07:37:30|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|2
1732001870000|2024-11-19 07:37:50|4568.6|4562.6|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1732001880000|2024-11-19 07:38:00|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|1
1732001890000|2024-11-19 07:38:10|4569.6|4563.6|4568.6|4562.6|4569.6|4563.6|4568.6|4562.6|0
1732001910000|2024-11-19 07:38:30|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|3
1732001950000|2024-11-19 07:39:10|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4568.6|4562.6|4
1732001970000|2024-11-19 07:39:30|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|1
1732001990000|2024-11-19 07:39:50|4569|4563|4567.6|4561.6|4569|4563|4567.6|4561.6|1
1732002000000|2024-11-19 07:40:00|4567.1|4561.1|4567.1|4561.1|4567.6|4561.6|4567.1|4561.1|0
1732002020000|2024-11-19 07:40:20|4567.2|4561.2|4569.1|4563.1|4569.1|4563.1|4567.2|4561.2|0
1732002030000|2024-11-19 07:40:30|4570.1|4564.1|4569.6|4563.6|4570.1|4564.1|4569.6|4563.6|2
1732002040000|2024-11-19 07:40:40|4570.1|4564.1|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|3
1732002050000|2024-11-19 07:40:50|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|1
1732002060000|2024-11-19 07:41:00|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1732002070000|2024-11-19 07:41:10|4570.2|4564.2|4570.1|4564.1|4570.2|4564.2|4570.1|4564.1|2
1732002090000|2024-11-19 07:41:30|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4
1732002120000|2024-11-19 07:42:00|||||||||4
1732002140000|2024-11-19 07:42:20|||||||||3
1732002150000|2024-11-19 07:42:30|||||||||1
1732002160000|2024-11-19 07:42:40|4570.1|4564.1|4569.6|4563.6|4570.1|4564.1|4569.6|4563.6|1
1732002170000|2024-11-19 07:42:50|4569.2|4563.2|4574|4568|4574|4568|4568.6|4562.6|18
1732002180000|2024-11-19 07:43:00|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|1
1732002190000|2024-11-19 07:43:10|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1732002200000|2024-11-19 07:43:20|4572.1|4566.1|4572|4566|4572.1|4566.1|4572|4566|0
1732002210000|2024-11-19 07:43:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1732002220000|2024-11-19 07:43:40|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1732002230000|2024-11-19 07:43:50|4571|4565|4571|4565|4571|4565|4571|4565|0
1732002240000|2024-11-19 07:44:00|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|2
1732002250000|2024-11-19 07:44:10|4570|4564|4569.1|4563.1|4570|4564|4568.6|4562.6|0
1732002260000|2024-11-19 07:44:20|4568.6|4562.6|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1732002270000|2024-11-19 07:44:30|4568.6|4562.6|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|6
1732002280000|2024-11-19 07:44:40|4569.6|4563.6|4569.5|4563.5|4569.6|4563.6|4569.5|4563.5|3
1732002290000|2024-11-19 07:44:50|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1732002300000|2024-11-19 07:45:00|4568.1|4562.1|4569.1|4563.1|4569.1|4563.1|4568.1|4562.1|1
1732002310000|2024-11-19 07:45:10|4568.6|4562.6|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1732002320000|2024-11-19 07:45:20|4569.5|4563.5|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|1
1732002330000|2024-11-19 07:45:30|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|7
1732002340000|2024-11-19 07:45:40|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4
1732002360000|2024-11-19 07:46:00|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1732002370000|2024-11-19 07:46:10|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|0
1732002380000|2024-11-19 07:46:20|4567.5|4561.5|4566.6|4560.6|4567.5|4561.5|4566.6|4560.6|15
1732002390000|2024-11-19 07:46:30|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1732002400000|2024-11-19 07:46:40|4563.6|4557.6|4562.6|4556.6|4563.6|4557.6|4561.1|4555.1|11
1732002410000|2024-11-19 07:46:50|4562.1|4556.1|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|1
1732002420000|2024-11-19 07:47:00|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4561.6|4555.6|1
1732002430000|2024-11-19 07:47:10|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|1
1732002440000|2024-11-19 07:47:20|4563.6|4557.6|4564.1|4558.1|4564.1|4558.1|4563.6|4557.6|3
1732002450000|2024-11-19 07:47:30|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|2
1732002460000|2024-11-19 07:47:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1732002480000|2024-11-19 07:48:00|4565.6|4559.6|4566.6|4560.6|4566.6|4560.6|4565.6|4559.6|1
1732002490000|2024-11-19 07:48:10|4566.1|4560.1|4560.1|4554.1|4566.6|4560.6|4559.1|4553.1|4
1732002500000|2024-11-19 07:48:20|4559.6|4553.6|4559.6|4553.6|4560.1|4554.1|4559.6|4553.6|0
1732002510000|2024-11-19 07:48:30|4560.1|4554.1|4562.1|4556.1|4562.1|4556.1|4559.6|4553.6|0
1732002530000|2024-11-19 07:48:50|4562.6|4556.6|4561.6|4555.6|4562.6|4556.6|4561.6|4555.6|0
1732002540000|2024-11-19 07:49:00|4562.1|4556.1|4562.6|4556.6|4562.6|4556.6|4562.1|4556.1|0
1732002550000|2024-11-19 07:49:10|4563.1|4557.1|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|1
1732002570000|2024-11-19 07:49:30|4562.1|4556.1|4561.1|4555.1|4562.1|4556.1|4561.1|4555.1|1
1732002590000|2024-11-19 07:49:50|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1732002600000|2024-11-19 07:50:00|4561.1|4555.1|4560.1|4554.1|4561.1|4555.1|4560.1|4554.1|0
1732002630000|2024-11-19 07:50:30|4560.2|4554.2|4561.1|4555.1|4561.1|4555.1|4560.2|4554.2|2
1732002640000|2024-11-19 07:50:40|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1732002650000|2024-11-19 07:50:50|4560.1|4554.1|4560.6|4554.6|4560.6|4554.6|4560.1|4554.1|0
1732002660000|2024-11-19 07:51:00|4560.1|4554.1|4563.1|4557.1|4563.1|4557.1|4560.1|4554.1|4
1732002680000|2024-11-19 07:51:20|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|3
1732002700000|2024-11-19 07:51:40|4563.2|4557.2|4563.1|4557.1|4563.2|4557.2|4563.1|4557.1|1
1732002710000|2024-11-19 07:51:50|4563.2|4557.2|4562.1|4556.1|4563.2|4557.2|4562.1|4556.1|2
1732002720000|2024-11-19 07:52:00|4562.6|4556.6|4562.6|4556.6|4563.1|4557.1|4562.1|4556.1|1
1732002730000|2024-11-19 07:52:10|4563.1|4557.1|4562.1|4556.1|4563.1|4557.1|4562.1|4556.1|0
1732002740000|2024-11-19 07:52:20|||||||||2
1732002750000|2024-11-19 07:52:30|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1732002760000|2024-11-19 07:52:40|4562.1|4556.1|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|0
1732002790000|2024-11-19 07:53:10|4561.6|4555.6|4560.1|4554.1|4561.6|4555.6|4560.1|4554.1|1
1732002800000|2024-11-19 07:53:20|4559.6|4553.6|4560.1|4554.1|4560.1|4554.1|4559.1|4553.1|0
1732002820000|2024-11-19 07:53:40|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|0
1732002830000|2024-11-19 07:53:50|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1732002840000|2024-11-19 07:54:00|4559.6|4553.6|4559.6|4553.6|4560.1|4554.1|4559.1|4553.1|0
1732002850000|2024-11-19 07:54:10|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1732002860000|2024-11-19 07:54:20|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1732002870000|2024-11-19 07:54:30|||||||||1
1732002880000|2024-11-19 07:54:40|4559.2|4553.2|4556.1|4550.1|4560.1|4554.1|4556.1|4550.1|6
1732002900000|2024-11-19 07:55:00|||||||||7
1732002910000|2024-11-19 07:55:10|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|0
1732002920000|2024-11-19 07:55:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|1
1732002930000|2024-11-19 07:55:30|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|3
1732002950000|2024-11-19 07:55:50|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|0
1732002960000|2024-11-19 07:56:00|4555.6|4549.6|4555.6|4549.6|4556.1|4550.1|4555.6|4549.6|3
1732002970000|2024-11-19 07:56:10|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|2
1732002980000|2024-11-19 07:56:20|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|0
1732002990000|2024-11-19 07:56:30|4555.6|4549.6|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|0
1732003000000|2024-11-19 07:56:40|4555.6|4549.6|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|3
1732003010000|2024-11-19 07:56:50|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|0
1732003020000|2024-11-19 07:57:00|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|0
1732003030000|2024-11-19 07:57:10|4551.1|4545.1|4550.1|4544.1|4551.1|4545.1|4550.1|4544.1|11
1732003040000|2024-11-19 07:57:20|4549.1|4543.1|4550.6|4544.6|4552.1|4546.1|4549.1|4543.1|1
1732003050000|2024-11-19 07:57:30|4550.1|4544.1|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|1
1732003060000|2024-11-19 07:57:40|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|0
1732003070000|2024-11-19 07:57:50|4549|4543|4547.6|4541.6|4549|4543|4547.6|4541.6|0
1732003080000|2024-11-19 07:58:00|4551.6|4545.6|4551.6|4545.6|4552.1|4546.1|4551.1|4545.1|6
1732003090000|2024-11-19 07:58:10|4552.1|4546.1|4553.1|4547.1|4553.5|4547.5|4551.6|4545.6|3
1732003110000|2024-11-19 07:58:30|4553.6|4547.6|4554.6|4548.6|4554.6|4548.6|4553.6|4547.6|1
1732003120000|2024-11-19 07:58:40|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|1
1732003130000|2024-11-19 07:58:50|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|0
1732003140000|2024-11-19 07:59:00|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1732003160000|2024-11-19 07:59:20|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|0
1732003170000|2024-11-19 07:59:30|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1732003180000|2024-11-19 07:59:40|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|0
1732003190000|2024-11-19 07:59:50|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|1
1732003200000|2024-11-19 08:00:00|4555.1|4549.1|4556.6|4550.6|4556.6|4550.6|4555.1|4549.1|0
1732003210000|2024-11-19 08:00:10|4556.1|4550.1|4555.6|4549.6|4556.1|4550.1|4555.6|4549.6|2
1732003220000|2024-11-19 08:00:20|4556.1|4550.1|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|0
1732003230000|2024-11-19 08:00:30|4555.6|4549.6|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|0
1732003250000|2024-11-19 08:00:50|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1732003260000|2024-11-19 08:01:00|4556.1|4550.1|4554.6|4548.6|4556.1|4550.1|4554.6|4548.6|3
1732003270000|2024-11-19 08:01:10|4555.1|4549.1|4554.1|4548.1|4555.1|4549.1|4554.1|4548.1|1
1732003320000|2024-11-19 08:02:00|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1732003330000|2024-11-19 08:02:10|4554.1|4548.1|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|4
1732003340000|2024-11-19 08:02:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|1
1732003350000|2024-11-19 08:02:30|4556.1|4550.1|4556.6|4550.6|4556.6|4550.6|4556.1|4550.1|0
1732003370000|2024-11-19 08:02:50|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|2
1732003390000|2024-11-19 08:03:10|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|1
1732003400000|2024-11-19 08:03:20|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|0
1732003420000|2024-11-19 08:03:40|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|0
1732003430000|2024-11-19 08:03:50|4555.1|4549.1|4554.1|4548.1|4555.1|4549.1|4554.1|4548.1|0
1732003440000|2024-11-19 08:04:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|0
1732003450000|2024-11-19 08:04:10|4555.6|4549.6|4555.6|4549.6|4556.1|4550.1|4555.6|4549.6|0
1732003460000|2024-11-19 08:04:20|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1732003470000|2024-11-19 08:04:30|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|0
1732003480000|2024-11-19 08:04:40|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|0
1732003490000|2024-11-19 08:04:50|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|0
1732003500000|2024-11-19 08:05:00|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|1
1732003510000|2024-11-19 08:05:10|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1732003520000|2024-11-19 08:05:20|4553.1|4547.1|4553.1|4547.1|4555.1|4549.1|4553.1|4547.1|2
1732003540000|2024-11-19 08:05:40|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|0
1732003560000|2024-11-19 08:06:00|4552.6|4546.6|4552.6|4546.6|4553.1|4547.1|4552.6|4546.6|1
1732003570000|2024-11-19 08:06:10|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4550.6|4544.6|1
1732003590000|2024-11-19 08:06:30|4550.6|4544.6|4551.1|4545.1|4551.1|4545.1|4550.6|4544.6|0
1732003600000|2024-11-19 08:06:40|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|0
1732003610000|2024-11-19 08:06:50|4551.1|4545.1|4549.1|4543.1|4551.1|4545.1|4548.6|4542.6|2
1732003620000|2024-11-19 08:07:00|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|0
1732003630000|2024-11-19 08:07:10|4548.6|4542.6|4544.6|4538.6|4548.6|4542.6|4544.6|4538.6|15
1732003640000|2024-11-19 08:07:20|4543.6|4537.6|4542.1|4536.1|4543.6|4537.6|4541.1|4535.1|3
1732003650000|2024-11-19 08:07:30|4541.6|4535.6|4542.1|4536.1|4542.1|4536.1|4541.1|4535.1|3
1732003660000|2024-11-19 08:07:40|4541.6|4535.6|4542.1|4536.1|4542.1|4536.1|4541.6|4535.6|0
1732003670000|2024-11-19 08:07:50|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|2
1732003680000|2024-11-19 08:08:00|4542.6|4536.6|4542.6|4536.6|4543.1|4537.1|4542.6|4536.6|0
1732003690000|2024-11-19 08:08:10|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|0
1732003700000|2024-11-19 08:08:20|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1732003710000|2024-11-19 08:08:30|||||||||1
1732003720000|2024-11-19 08:08:40|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4
1732003730000|2024-11-19 08:08:50|4541.2|4535.2|4541.1|4535.1|4541.6|4535.6|4541.1|4535.1|0
1732003740000|2024-11-19 08:09:00|4540.6|4534.6|4540.6|4534.6|4541.1|4535.1|4540.1|4534.1|0
1732003750000|2024-11-19 08:09:10|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|0
1732003760000|2024-11-19 08:09:20|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|1
1732003770000|2024-11-19 08:09:30|4539.6|4533.6|4539.1|4533.1|4539.6|4533.6|4539.1|4533.1|2
1732003800000|2024-11-19 08:10:00|4539.2|4533.2|4537.1|4531.1|4540.1|4534.1|4537.1|4531.1|76
1732003810000|2024-11-19 08:10:10|4536.6|4530.6|4535.1|4529.1|4536.6|4530.6|4535.1|4529.1|2
1732003820000|2024-11-19 08:10:20|4535.6|4529.6|4536.1|4530.1|4536.6|4530.6|4535.6|4529.6|10
1732003830000|2024-11-19 08:10:30|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|1
1732003840000|2024-11-19 08:10:40|4537.1|4531.1|4538.1|4532.1|4538.1|4532.1|4537.1|4531.1|0
1732003850000|2024-11-19 08:10:50|4537.6|4531.6|4538.1|4532.1|4538.1|4532.1|4537.6|4531.6|0
1732003860000|2024-11-19 08:11:00|4537.6|4531.6|4539.1|4533.1|4539.1|4533.1|4537.6|4531.6|1
1732003890000|2024-11-19 08:11:30|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1732003900000|2024-11-19 08:11:40|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4539.6|4533.6|0
1732003920000|2024-11-19 08:12:00|4539.6|4533.6|4539.6|4533.6|4540.1|4534.1|4539.6|4533.6|1
1732003930000|2024-11-19 08:12:10|4539.1|4533.1|4540.1|4534.1|4540.1|4534.1|4539.1|4533.1|4
1732003950000|2024-11-19 08:12:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|5
1732003960000|2024-11-19 08:12:40|4541.6|4535.6|4542.6|4536.6|4542.6|4536.6|4541.6|4535.6|0
1732003990000|2024-11-19 08:13:10|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|0
1732004000000|2024-11-19 08:13:20|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.2|4536.2|2
1732004010000|2024-11-19 08:13:30|4542.1|4536.1|4544.1|4538.1|4544.6|4538.6|4542.1|4536.1|4
1732004020000|2024-11-19 08:13:40|4545|4539|4546.1|4540.1|4547.1|4541.1|4545|4539|2
1732004030000|2024-11-19 08:13:50|4547.1|4541.1|4546.6|4540.6|4547.1|4541.1|4546.1|4540.1|0
1732004040000|2024-11-19 08:14:00|4545.6|4539.6|4545.6|4539.6|4546.6|4540.6|4545.1|4539.1|1
1732004050000|2024-11-19 08:14:10|4546.1|4540.1|4545.6|4539.6|4546.6|4540.6|4545.6|4539.6|0
1732004060000|2024-11-19 08:14:20|4546.1|4540.1|4547.1|4541.1|4547.1|4541.1|4545.6|4539.6|1
1732004070000|2024-11-19 08:14:30|4547|4541|4544.1|4538.1|4547|4541|4544.1|4538.1|1
1732004080000|2024-11-19 08:14:40|4544.6|4538.6|4546|4540|4546.1|4540.1|4544.1|4538.1|1
1732004090000|2024-11-19 08:14:50|4546.1|4540.1|4545.6|4539.6|4546.1|4540.1|4545.6|4539.6|0
1732004100000|2024-11-19 08:15:00|4546|4540|4545.6|4539.6|4546|4540|4545.6|4539.6|0
1732004110000|2024-11-19 08:15:10|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1732004120000|2024-11-19 08:15:20|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|0
1732004130000|2024-11-19 08:15:30|4546.5|4540.5|4546.1|4540.1|4546.5|4540.5|4546.1|4540.1|0
1732004140000|2024-11-19 08:15:40|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1732004150000|2024-11-19 08:15:50|4546|4540|4547.1|4541.1|4547.1|4541.1|4546|4540|3
1732004160000|2024-11-19 08:16:00|4547|4541|4547|4541|4547|4541|4546.1|4540.1|0
1732004180000|2024-11-19 08:16:20|4546.1|4540.1|4547.5|4541.5|4547.6|4541.6|4546.1|4540.1|3
1732004190000|2024-11-19 08:16:30|4547.1|4541.1|4546.6|4540.6|4547.1|4541.1|4546.6|4540.6|0
1732004200000|2024-11-19 08:16:40|4547.1|4541.1|4548.1|4542.1|4548.1|4542.1|4547.1|4541.1|0
1732004210000|2024-11-19 08:16:50|4547.9|4541.9|4548|4542|4548|4542|4547.9|4541.9|3
1732004220000|2024-11-19 08:17:00|4547.5|4541.5|4548|4542|4548|4542|4547|4541|10
1732004230000|2024-11-19 08:17:10|4547|4541|4548|4542|4548|4542|4547|4541|1
1732004240000|2024-11-19 08:17:20|4547.4|4541.4|4548|4542|4548|4542|4547|4541|5
1732004250000|2024-11-19 08:17:30|4547.5|4541.5|4543.5|4537.5|4548|4542|4543.5|4537.5|2
1732004260000|2024-11-19 08:17:40|4542.5|4536.5|4544|4538|4544|4538|4542.5|4536.5|2
1732004270000|2024-11-19 08:17:50|||||||||1
1732004280000|2024-11-19 08:18:00|4543.5|4537.5|4544|4538|4544|4538|4543.5|4537.5|0
1732004310000|2024-11-19 08:18:30|4544.5|4538.5|4543.5|4537.5|4544.5|4538.5|4543.5|4537.5|1
1732004320000|2024-11-19 08:18:40|4544.5|4538.5|4544.5|4538.5|4545|4539|4544.5|4538.5|2
1732004330000|2024-11-19 08:18:50|4544|4538|4545.1|4539.1|4545.1|4539.1|4544|4538|1
1732004340000|2024-11-19 08:19:00|4545.5|4539.5|4545|4539|4546|4540|4545|4539|1
1732004350000|2024-11-19 08:19:10|4544.5|4538.5|4544|4538|4544.5|4538.5|4544|4538|0
1732004360000|2024-11-19 08:19:20|4543.5|4537.5|4542|4536|4543.5|4537.5|4542|4536|1
1732004370000|2024-11-19 08:19:30|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|0
1732004380000|2024-11-19 08:19:40|4542.6|4536.6|4544.1|4538.1|4544.1|4538.1|4542.6|4536.6|1
1732004390000|2024-11-19 08:19:50|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1732004400000|2024-11-19 08:20:00|4545.5|4539.5|4547|4541|4547|4541|4545.5|4539.5|2
1732004410000|2024-11-19 08:20:10|4546.5|4540.5|4545.6|4539.6|4547|4541|4545.6|4539.6|0
1732004420000|2024-11-19 08:20:20|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1732004440000|2024-11-19 08:20:40|4545.6|4539.6|4547|4541|4547|4541|4545.6|4539.6|1
1732004450000|2024-11-19 08:20:50|4549|4543|4549.1|4543.1|4549.1|4543.1|4549|4543|10
1732004480000|2024-11-19 08:21:20|4549.6|4543.6|4549.5|4543.5|4549.6|4543.6|4549.1|4543.1|0
1732004490000|2024-11-19 08:21:30|4549.1|4543.1|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|0
1732004510000|2024-11-19 08:21:50|4549.5|4543.5|4549.1|4543.1|4549.5|4543.5|4549.1|4543.1|0
1732004520000|2024-11-19 08:22:00|4548.6|4542.6|4547.1|4541.1|4548.6|4542.6|4547.1|4541.1|0
1732004530000|2024-11-19 08:22:10|4547|4541|4549|4543|4549|4543|4547|4541|2
1732004550000|2024-11-19 08:22:30|4548.6|4542.6|4548|4542|4548.6|4542.6|4548|4542|1
1732004560000|2024-11-19 08:22:40|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|0
1732004570000|2024-11-19 08:22:50|4546|4540|4545.5|4539.5|4546|4540|4545.5|4539.5|0
1732004580000|2024-11-19 08:23:00|4545.1|4539.1|4545.5|4539.5|4545.5|4539.5|4545.1|4539.1|0
1732004590000|2024-11-19 08:23:10|4545|4539|4547|4541|4547|4541|4545|4539|4
1732004610000|2024-11-19 08:23:30|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1732004630000|2024-11-19 08:23:50|4547|4541|4546.1|4540.1|4547|4541|4546.1|4540.1|0
1732004640000|2024-11-19 08:24:00|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|1
1732004650000|2024-11-19 08:24:10|4546|4540|4546.1|4540.1|4546.1|4540.1|4546|4540|1
1732004660000|2024-11-19 08:24:20|4547.5|4541.5|4547.1|4541.1|4547.5|4541.5|4547.1|4541.1|1
1732004670000|2024-11-19 08:24:30|4547.5|4541.5|4547.6|4541.6|4547.6|4541.6|4547.5|4541.5|0
1732004680000|2024-11-19 08:24:40|4548.1|4542.1|4550.5|4544.5|4550.5|4544.5|4548.1|4542.1|2
1732004690000|2024-11-19 08:24:50|4550.6|4544.6|4550|4544|4550.6|4544.6|4550|4544|1
1732004700000|2024-11-19 08:25:00|4550.1|4544.1|4551.5|4545.5|4552|4546|4550.1|4544.1|1
1732004710000|2024-11-19 08:25:10|4552|4546|4551.5|4545.5|4552|4546|4551.5|4545.5|0
1732004720000|2024-11-19 08:25:20|4549|4543|4548.1|4542.1|4549|4543|4548.1|4542.1|3
1732004730000|2024-11-19 08:25:30|4548|4542|4546.1|4540.1|4548|4542|4546.1|4540.1|0
1732004740000|2024-11-19 08:25:40|4546|4540|4546|4540|4546|4540|4546|4540|0
1732004750000|2024-11-19 08:25:50|4545.1|4539.1|4545.1|4539.1|4545.5|4539.5|4545.1|4539.1|0
1732004760000|2024-11-19 08:26:00|4545.5|4539.5|4544.1|4538.1|4545.5|4539.5|4544.1|4538.1|1
1732004770000|2024-11-19 08:26:10|4544.2|4538.2|4545.6|4539.6|4545.6|4539.6|4544.2|4538.2|3
1732004780000|2024-11-19 08:26:20|4546|4540|4547.1|4541.1|4547.1|4541.1|4546|4540|2
1732004800000|2024-11-19 08:26:40|4546.1|4540.1|4547|4541|4547|4541|4545.1|4539.1|1
1732004810000|2024-11-19 08:26:50|4547.1|4541.1|4546.6|4540.6|4547.1|4541.1|4546.1|4540.1|0
1732004820000|2024-11-19 08:27:00|4547|4541|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|0
1732004830000|2024-11-19 08:27:10|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|0
1732004840000|2024-11-19 08:27:20|4546.5|4540.5|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|0
1732004860000|2024-11-19 08:27:40|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|0
1732004870000|2024-11-19 08:27:50|4545.6|4539.6|4544.6|4538.6|4545.6|4539.6|4544.6|4538.6|1
1732004880000|2024-11-19 08:28:00|4545.1|4539.1|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|6
1732004890000|2024-11-19 08:28:10|4545.5|4539.5|4546|4540|4546|4540|4545.1|4539.1|0
1732004900000|2024-11-19 08:28:20|4546.6|4540.6|4545.6|4539.6|4548|4542|4545.6|4539.6|3
1732004910000|2024-11-19 08:28:30|4545.1|4539.1|4539.5|4533.5|4545.1|4539.1|4539.5|4533.5|11
1732004920000|2024-11-19 08:28:40|4539.1|4533.1|4539|4533|4539.1|4533.1|4538.5|4532.5|0
1732004930000|2024-11-19 08:28:50|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|1
1732004940000|2024-11-19 08:29:00|4540.5|4534.5|4540.1|4534.1|4540.5|4534.5|4540.1|4534.1|0
1732004950000|2024-11-19 08:29:10|4540|4534|4539.6|4533.6|4540|4534|4539.5|4533.5|0
1732004960000|2024-11-19 08:29:20|4539.5|4533.5|4539.5|4533.5|4539.6|4533.6|4539.5|4533.5|0
1732004970000|2024-11-19 08:29:30|4538.6|4532.6|4539.6|4533.6|4539.6|4533.6|4538.6|4532.6|0
1732004980000|2024-11-19 08:29:40|4541.5|4535.5|4540.5|4534.5|4541.5|4535.5|4540.5|4534.5|1
1732004990000|2024-11-19 08:29:50|4541|4535|4541.5|4535.5|4542|4536|4540.5|4534.5|3
1732005000000|2024-11-19 08:30:00|4542|4536|4542|4536|4542|4536|4542|4536|0
1732005010000|2024-11-19 08:30:10|4541.5|4535.5|4542|4536|4542|4536|4541.5|4535.5|0
1732005040000|2024-11-19 08:30:40|4541|4535|4541|4535|4541|4535|4541|4535|0
1732005050000|2024-11-19 08:30:50|4540.5|4534.5|4540.1|4534.1|4540.5|4534.5|4539.5|4533.5|0
1732005060000|2024-11-19 08:31:00|4539.6|4533.6|4540.1|4534.1|4540.6|4534.6|4539.6|4533.6|0
1732005070000|2024-11-19 08:31:10|4539.5|4533.5|4542.1|4536.1|4542.1|4536.1|4539.5|4533.5|6
1732005080000|2024-11-19 08:31:20|4542|4536|4542|4536|4542|4536|4541.1|4535.1|0
1732005090000|2024-11-19 08:31:30|4541.6|4535.6|4542.6|4536.6|4544.4|4538.4|4541.6|4535.6|4
1732005100000|2024-11-19 08:31:40|4543|4537|4544|4538|4544|4538|4543|4537|0
1732005120000|2024-11-19 08:32:00|4542.6|4536.6|4544|4538|4544|4538|4542|4536|1
1732005130000|2024-11-19 08:32:10|4543|4537|4543|4537|4543|4537|4542|4536|1
1732005140000|2024-11-19 08:32:20|4543.1|4537.1|4543.5|4537.5|4543.6|4537.6|4543.1|4537.1|0
1732005150000|2024-11-19 08:32:30|4543.1|4537.1|4543|4537|4543.1|4537.1|4543|4537|0
1732005160000|2024-11-19 08:32:40|4542.5|4536.5|4544.6|4538.6|4544.6|4538.6|4542.5|4536.5|1
1732005180000|2024-11-19 08:33:00|4545.1|4539.1|4547.5|4541.5|4547.5|4541.5|4545.1|4539.1|0
1732005190000|2024-11-19 08:33:10|4547.1|4541.1|4546.1|4540.1|4547.5|4541.5|4546.1|4540.1|0
1732005200000|2024-11-19 08:33:20|4545.6|4539.6|4545.5|4539.5|4545.6|4539.6|4545.5|4539.5|0
1732005210000|2024-11-19 08:33:30|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1732005230000|2024-11-19 08:33:50|4545|4539|4544.1|4538.1|4545|4539|4544.1|4538.1|0
1732005240000|2024-11-19 08:34:00|4544.5|4538.5|4542.5|4536.5|4544.5|4538.5|4542.5|4536.5|0
1732005260000|2024-11-19 08:34:20|4541|4535|4541|4535|4541|4535|4541|4535|1
1732005280000|2024-11-19 08:34:40|4541.5|4535.5|4541|4535|4541.5|4535.5|4541|4535|0
1732005290000|2024-11-19 08:34:50|4540.1|4534.1|4539.5|4533.5|4540.1|4534.1|4539.5|4533.5|0
1732005300000|2024-11-19 08:35:00|||||||||1
1732005310000|2024-11-19 08:35:10|4539.4|4533.4|4533|4527|4539.4|4533.4|4533|4527|46
1732005330000|2024-11-19 08:35:30|4533.1|4527.1|4534.1|4528.1|4534.1|4528.1|4533.1|4527.1|3
1732005350000|2024-11-19 08:35:50|4534.5|4528.5|4533.1|4527.1|4534.5|4528.5|4533|4527|0
1732005360000|2024-11-19 08:36:00|4533.5|4527.5|4534.1|4528.1|4534.1|4528.1|4533.5|4527.5|7
1732005370000|2024-11-19 08:36:10|4534.6|4528.6|4535.1|4529.1|4535.1|4529.1|4534.6|4528.6|0
1732005390000|2024-11-19 08:36:30|4534.1|4528.1|4534.6|4528.6|4534.6|4528.6|4534.1|4528.1|0
1732005400000|2024-11-19 08:36:40|4533.6|4527.6|4534.6|4528.6|4534.6|4528.6|4533.6|4527.6|20
1732005410000|2024-11-19 08:36:50|4534.5|4528.5|4534.6|4528.6|4534.6|4528.6|4534.5|4528.5|1
1732005420000|2024-11-19 08:37:00|4535.1|4529.1|4534.1|4528.1|4535.1|4529.1|4534.1|4528.1|1
1732005430000|2024-11-19 08:37:10|4533.5|4527.5|4534|4528|4534|4528|4533.5|4527.5|0
1732005440000|2024-11-19 08:37:20|4534.1|4528.1|4534|4528|4534.6|4528.6|4534|4528|6
1732005450000|2024-11-19 08:37:30|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.1|4527.1|0
1732005460000|2024-11-19 08:37:40|4534|4528|4534|4528|4534|4528|4533.1|4527.1|5
1732005480000|2024-11-19 08:38:00|4533.5|4527.5|4534.1|4528.1|4534.1|4528.1|4533|4527|2
1732005490000|2024-11-19 08:38:10|4534|4528|4533.5|4527.5|4534|4528|4533.1|4527.1|1
1732005500000|2024-11-19 08:38:20|4533.1|4527.1|4532.1|4526.1|4533.1|4527.1|4532.1|4526.1|1
1732005510000|2024-11-19 08:38:30|4531.6|4525.6|4532|4526|4532.5|4526.5|4531.5|4525.5|2
1732005520000|2024-11-19 08:38:40|4531.1|4525.1|4531.6|4525.6|4531.6|4525.6|4531.1|4525.1|0
1732005530000|2024-11-19 08:38:50|4532.5|4526.5|4533.1|4527.1|4533.5|4527.5|4532.5|4526.5|2
1732005540000|2024-11-19 08:39:00|4532.6|4526.6|4532.5|4526.5|4532.6|4526.6|4532.5|4526.5|0
1732005550000|2024-11-19 08:39:10|4533|4527|4533|4527|4533|4527|4533|4527|6
1732005560000|2024-11-19 08:39:20|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4531.1|4525.1|5
1732005580000|2024-11-19 08:39:40|4531|4525|4530.5|4524.5|4531|4525|4530.5|4524.5|0
1732005590000|2024-11-19 08:39:50|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4528.6|4522.6|0
1732005600000|2024-11-19 08:40:00|4528.1|4522.1|4527.6|4521.6|4528.1|4522.1|4527.5|4521.5|0
1732005610000|2024-11-19 08:40:10|4528|4522|4526|4520|4528|4522|4526|4520|8
1732005620000|2024-11-19 08:40:20|4525.1|4519.1|4526.1|4520.1|4526.1|4520.1|4525.1|4519.1|4
1732005630000|2024-11-19 08:40:30|4526|4520|4526|4520|4526|4520|4526|4520|0
1732005640000|2024-11-19 08:40:40|4527|4521|4528|4522|4528|4522|4527|4521|1
1732005650000|2024-11-19 08:40:50|4527.5|4521.5|4527.1|4521.1|4527.5|4521.5|4527.1|4521.1|0
1732005660000|2024-11-19 08:41:00|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|0
1732005670000|2024-11-19 08:41:10|4527.1|4521.1|4527.6|4521.6|4527.6|4521.6|4527.1|4521.1|1
1732005680000|2024-11-19 08:41:20|4527.5|4521.5|4527.1|4521.1|4527.5|4521.5|4527.1|4521.1|0
1732005690000|2024-11-19 08:41:30|4527.5|4521.5|4528.6|4522.6|4528.6|4522.6|4527.5|4521.5|4
1732005700000|2024-11-19 08:41:40|4529.5|4523.5|4529.1|4523.1|4529.5|4523.5|4529.1|4523.1|0
1732005710000|2024-11-19 08:41:50|4529.6|4523.6|4530.1|4524.1|4530.1|4524.1|4529.6|4523.6|1
1732005720000|2024-11-19 08:42:00|4529.6|4523.6|4528.6|4522.6|4529.6|4523.6|4528.6|4522.6|0
1732005730000|2024-11-19 08:42:10|4529.1|4523.1|4529.1|4523.1|4529.6|4523.6|4529.1|4523.1|0
1732005740000|2024-11-19 08:42:20|4529.5|4523.5|4530.1|4524.1|4530.5|4524.5|4529.5|4523.5|1
1732005750000|2024-11-19 08:42:30|4530.5|4524.5|4530.6|4524.6|4530.6|4524.6|4530.5|4524.5|0
1732005760000|2024-11-19 08:42:40|4531.5|4525.5|4531.1|4525.1|4531.5|4525.5|4531.1|4525.1|1
1732005780000|2024-11-19 08:43:00|4531|4525|4530.1|4524.1|4531.1|4525.1|4530.1|4524.1|0
1732005790000|2024-11-19 08:43:10|4530.6|4524.6|4532|4526|4532|4526|4530.6|4524.6|1
1732005820000|2024-11-19 08:43:40|4532.5|4526.5|4532|4526|4532.5|4526.5|4532|4526|0
1732005830000|2024-11-19 08:43:50|4531.5|4525.5|4531|4525|4531.5|4525.5|4531|4525|0
1732005840000|2024-11-19 08:44:00|4530.6|4524.6|4528.6|4522.6|4530.6|4524.6|4528.6|4522.6|2
1732005880000|2024-11-19 08:44:40|4528.1|4522.1|4527.6|4521.6|4528.1|4522.1|4527.6|4521.6|1
1732005900000|2024-11-19 08:45:00|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|0
1732005920000|2024-11-19 08:45:20|4528.6|4522.6|4528.1|4522.1|4529.1|4523.1|4528.1|4522.1|2
1732005930000|2024-11-19 08:45:30|4528.5|4522.5|4529.6|4523.6|4529.6|4523.6|4528.5|4522.5|1
1732005940000|2024-11-19 08:45:40|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|2
1732005960000|2024-11-19 08:46:00|4528.1|4522.1|4528.6|4522.6|4528.6|4522.6|4527.7|4521.7|1
1732005970000|2024-11-19 08:46:10|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1732006000000|2024-11-19 08:46:40|4527.1|4521.1|4526.6|4520.6|4527.1|4521.1|4526.6|4520.6|1
1732006010000|2024-11-19 08:46:50|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1732006050000|2024-11-19 08:47:30|4526.2|4520.2|4525.5|4519.5|4526.6|4520.6|4525.5|4519.5|12
1732006060000|2024-11-19 08:47:40|||||||||6
1732006080000|2024-11-19 08:48:00|4525|4519|4523.1|4517.1|4525|4519|4523|4517|6
1732006090000|2024-11-19 08:48:10|4523.5|4517.5|4524.5|4518.5|4524.5|4518.5|4523.1|4517.1|0
1732006110000|2024-11-19 08:48:30|4525.1|4519.1|4524.6|4518.6|4525.1|4519.1|4524.6|4518.6|15
1732006120000|2024-11-19 08:48:40|4526|4520|4526.1|4520.1|4526.6|4520.6|4526|4520|11
1732006130000|2024-11-19 08:48:50|4526|4520|4526.1|4520.1|4528|4522|4526|4520|4
1732006140000|2024-11-19 08:49:00|4526.5|4520.5|4526.6|4520.6|4528|4522|4526.5|4520.5|1
1732006150000|2024-11-19 08:49:10|4527|4521|4526.5|4520.5|4527|4521|4526.5|4520.5|0
1732006190000|2024-11-19 08:49:50|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526|4520|1
1732006200000|2024-11-19 08:50:00|4526.5|4520.5|4525.5|4519.5|4526.5|4520.5|4525.5|4519.5|0
1732006210000|2024-11-19 08:50:10|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|1
1732006220000|2024-11-19 08:50:20|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|0
1732006230000|2024-11-19 08:50:30|4524.1|4518.1|4523.5|4517.5|4524.1|4518.1|4523.5|4517.5|0
1732006270000|2024-11-19 08:51:10|4523.1|4517.1|4523.5|4517.5|4523.5|4517.5|4523.1|4517.1|0
1732006280000|2024-11-19 08:51:20|4523|4517|4523.5|4517.5|4523.5|4517.5|4523|4517|5
1732006310000|2024-11-19 08:51:50|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|0
1732006330000|2024-11-19 08:52:10|4523|4517|4522.1|4516.1|4523|4517|4522.1|4516.1|1
1732006360000|2024-11-19 08:52:40|4522.5|4516.5|4522.6|4516.6|4522.6|4516.6|4522.1|4516.1|1
1732006370000|2024-11-19 08:52:50|4522.5|4516.5|4522.1|4516.1|4522.5|4516.5|4522.1|4516.1|0
1732006380000|2024-11-19 08:53:00|4522.5|4516.5|4522.6|4516.6|4522.6|4516.6|4522.1|4516.1|0
1732006390000|2024-11-19 08:53:10|4522.5|4516.5|4522.1|4516.1|4522.5|4516.5|4522.1|4516.1|1
1732006400000|2024-11-19 08:53:20|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1732006410000|2024-11-19 08:53:30|||||||||1
1732006420000|2024-11-19 08:53:40|4522|4516|4523.1|4517.1|4523.5|4517.5|4521.6|4515.6|6
1732006430000|2024-11-19 08:53:50|4522.6|4516.6|4523.1|4517.1|4523.1|4517.1|4522.5|4516.5|0
1732006440000|2024-11-19 08:54:00|4522.5|4516.5|4521.6|4515.6|4522.5|4516.5|4521.6|4515.6|0
1732006470000|2024-11-19 08:54:30|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1732006480000|2024-11-19 08:54:40|4522.1|4516.1|4521.6|4515.6|4522.5|4516.5|4521.6|4515.6|1
1732006490000|2024-11-19 08:54:50|4522|4516|4522|4516|4522|4516|4522|4516|0
1732006500000|2024-11-19 08:55:00|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1732006550000|2024-11-19 08:55:50|4521.5|4515.5|4521.6|4515.6|4521.6|4515.6|4521.5|4515.5|3
1732006560000|2024-11-19 08:56:00|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|1
1732006570000|2024-11-19 08:56:10|||||||||1
1732006580000|2024-11-19 08:56:20|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1732006600000|2024-11-19 08:56:40|4520.5|4514.5|4517.5|4511.5|4520.5|4514.5|4516.6|4510.6|7
1732006610000|2024-11-19 08:56:50|||||||||1
1732006620000|2024-11-19 08:57:00|4517.6|4511.6|4517.6|4511.6|4518.1|4512.1|4517.6|4511.6|1
1732006640000|2024-11-19 08:57:20|4518.1|4512.1|4518.5|4512.5|4518.5|4512.5|4518.1|4512.1|3
1732006650000|2024-11-19 08:57:30|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|0
1732006660000|2024-11-19 08:57:40|4518.5|4512.5|4519.6|4513.6|4519.6|4513.6|4518.5|4512.5|2
1732006670000|2024-11-19 08:57:50|4519.1|4513.1|4521.6|4515.6|4521.6|4515.6|4519.1|4513.1|2
1732006680000|2024-11-19 08:58:00|4522|4516|4523.6|4517.6|4523.6|4517.6|4521.6|4515.6|3
1732006690000|2024-11-19 08:58:10|||||||||11
1732006700000|2024-11-19 08:58:20|4524|4518|4525|4519|4525|4519|4524|4518|1
1732006710000|2024-11-19 08:58:30|4524.6|4518.6|4523.1|4517.1|4524.6|4518.6|4523.1|4517.1|1
1732006730000|2024-11-19 08:58:50|4523|4517|4521.5|4515.5|4523|4517|4521.5|4515.5|2
1732006740000|2024-11-19 08:59:00|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|4521.6|4515.6|0
1732006750000|2024-11-19 08:59:10|4521.5|4515.5|4521.1|4515.1|4521.5|4515.5|4521.1|4515.1|1
1732006760000|2024-11-19 08:59:20|||||||||1
1732006780000|2024-11-19 08:59:40|4521.5|4515.5|4521.6|4515.6|4521.6|4515.6|4521.5|4515.5|10
1732006790000|2024-11-19 08:59:50|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1732006800000|2024-11-19 09:00:00|4521.5|4515.5|4521.6|4515.6|4522.1|4516.1|4521.5|4515.5|1
1732006810000|2024-11-19 09:00:10|4522.1|4516.1|4526.6|4520.6|4526.6|4520.6|4521.6|4515.6|2
1732006820000|2024-11-19 09:00:20|4527.1|4521.1|4527.6|4521.6|4527.6|4521.6|4527.1|4521.1|0
1732006830000|2024-11-19 09:00:30|||||||||1
1732006840000|2024-11-19 09:00:40|4527.1|4521.1|4526.6|4520.6|4527.1|4521.1|4526.6|4520.6|1
1732006850000|2024-11-19 09:00:50|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|0
1732006860000|2024-11-19 09:01:00|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|1
1732006870000|2024-11-19 09:01:10|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|1
1732006880000|2024-11-19 09:01:20|4527.6|4521.6|4526.6|4520.6|4527.6|4521.6|4526.6|4520.6|0
1732006890000|2024-11-19 09:01:30|4527.1|4521.1|4526.6|4520.6|4527.1|4521.1|4526.6|4520.6|0
1732006900000|2024-11-19 09:01:40|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|1
1732006910000|2024-11-19 09:01:50|4527.6|4521.6|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|0
1732006920000|2024-11-19 09:02:00|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|1
1732006940000|2024-11-19 09:02:20|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|1
1732006950000|2024-11-19 09:02:30|4528.6|4522.6|4529.1|4523.1|4529.1|4523.1|4528.6|4522.6|0
1732006970000|2024-11-19 09:02:50|4529.2|4523.2|4531.1|4525.1|4531.1|4525.1|4529.2|4523.2|2
1732006980000|2024-11-19 09:03:00|4531.6|4525.6|4532.1|4526.1|4532.6|4526.6|4531.6|4525.6|0
1732006990000|2024-11-19 09:03:10|4531.6|4525.6|4532.1|4526.1|4532.1|4526.1|4531.6|4525.6|2
1732007000000|2024-11-19 09:03:20|4532.6|4526.6|4541.1|4535.1|4544.6|4538.6|4532.6|4526.6|157
1732007010000|2024-11-19 09:03:30|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|2
1732007020000|2024-11-19 09:03:40|4541.7|4535.7|4539.2|4533.2|4541.7|4535.7|4539.2|4533.2|6
1732007030000|2024-11-19 09:03:50|4538.7|4532.7|4539.1|4533.1|4539.1|4533.1|4538.1|4532.1|5
1732007040000|2024-11-19 09:04:00|4538.7|4532.7|4538.2|4532.2|4538.7|4532.7|4538.2|4532.2|0
1732007070000|2024-11-19 09:04:30|4538.7|4532.7|4539.1|4533.1|4539.1|4533.1|4538.2|4532.2|5
1732007080000|2024-11-19 09:04:40|4539.6|4533.6|4539.1|4533.1|4539.6|4533.6|4539.1|4533.1|2
1732007090000|2024-11-19 09:04:50|||||||||1
1732007100000|2024-11-19 09:05:00|4538.2|4532.2|4537.7|4531.7|4539.1|4533.1|4537.1|4531.1|5
1732007110000|2024-11-19 09:05:10|4538.1|4532.1|4537.1|4531.1|4538.1|4532.1|4537.1|4531.1|1
1732007120000|2024-11-19 09:05:20|4537.2|4531.2|4537.1|4531.1|4537.6|4531.6|4537.1|4531.1|1
1732007130000|2024-11-19 09:05:30|4537.2|4531.2|4535.2|4529.2|4537.2|4531.2|4535.1|4529.1|2
1732007140000|2024-11-19 09:05:40|4535.6|4529.6|4541.6|4535.6|4545.6|4539.6|4535.6|4529.6|16
1732007150000|2024-11-19 09:05:50|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4541.6|4535.6|0
1732007160000|2024-11-19 09:06:00|4541.6|4535.6|4542.1|4536.1|4542.6|4536.6|4541.6|4535.6|1
1732007170000|2024-11-19 09:06:10|||||||||1
1732007180000|2024-11-19 09:06:20|4541.6|4535.6|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|2
1732007190000|2024-11-19 09:06:30|4542.1|4536.1|4542.6|4536.6|4542.6|4536.6|4541.6|4535.6|1
1732007200000|2024-11-19 09:06:40|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|1
1732007230000|2024-11-19 09:07:10|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|1
1732007250000|2024-11-19 09:07:30|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|0
1732007260000|2024-11-19 09:07:40|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|1
1732007280000|2024-11-19 09:08:00|4541.7|4535.7|4541.1|4535.1|4541.7|4535.7|4541.1|4535.1|1
1732007290000|2024-11-19 09:08:10|4540.7|4534.7|4541.1|4535.1|4541.1|4535.1|4540.2|4534.2|0
1732007310000|2024-11-19 09:08:30|4540.1|4534.1|4539.1|4533.1|4540.1|4534.1|4539.1|4533.1|1
1732007340000|2024-11-19 09:09:00|4542.6|4536.6|4541.1|4535.1|4542.6|4536.6|4541.1|4535.1|5
1732007350000|2024-11-19 09:09:10|4541.6|4535.6|4541.1|4535.1|4541.6|4535.6|4541.1|4535.1|0
1732007360000|2024-11-19 09:09:20|4541.6|4535.6|4540.1|4534.1|4541.6|4535.6|4540.1|4534.1|1
1732007370000|2024-11-19 09:09:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1732007390000|2024-11-19 09:09:50|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1732007400000|2024-11-19 09:10:00|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1732007410000|2024-11-19 09:10:10|4538.7|4532.7|4539.1|4533.1|4539.6|4533.6|4538.7|4532.7|2
1732007420000|2024-11-19 09:10:20|4538.7|4532.7|4539.1|4533.1|4539.1|4533.1|4538.7|4532.7|0
1732007430000|2024-11-19 09:10:30|4539.6|4533.6|4539.1|4533.1|4539.6|4533.6|4539.1|4533.1|0
1732007440000|2024-11-19 09:10:40|4538.6|4532.6|4535.1|4529.1|4538.6|4532.6|4535.1|4529.1|2
1732007450000|2024-11-19 09:10:50|4535.6|4529.6|4532.6|4526.6|4535.6|4529.6|4532.1|4526.1|1
1732007460000|2024-11-19 09:11:00|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1732007470000|2024-11-19 09:11:10|4532.6|4526.6|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|3
1732007480000|2024-11-19 09:11:20|4532.6|4526.6|4533.6|4527.6|4533.6|4527.6|4532.1|4526.1|1
1732007490000|2024-11-19 09:11:30|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4
1732007500000|2024-11-19 09:11:40|4533.6|4527.6|4534.1|4528.1|4534.1|4528.1|4533.6|4527.6|0
1732007510000|2024-11-19 09:11:50|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|0
1732007520000|2024-11-19 09:12:00|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4
1732007530000|2024-11-19 09:12:10|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1732007540000|2024-11-19 09:12:20|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|0
1732007550000|2024-11-19 09:12:30|4536.2|4530.2|4536.1|4530.1|4536.6|4530.6|4536.1|4530.1|2
1732007560000|2024-11-19 09:12:40|4536.2|4530.2|4536.6|4530.6|4536.6|4530.6|4536.2|4530.2|1
1732007570000|2024-11-19 09:12:50|4537.6|4531.6|4538.2|4532.2|4538.2|4532.2|4537.6|4531.6|0
1732007580000|2024-11-19 09:13:00|4538.6|4532.6|4538.2|4532.2|4538.7|4532.7|4538.2|4532.2|0
1732007590000|2024-11-19 09:13:10|4538.6|4532.6|4538.2|4532.2|4538.6|4532.6|4537.2|4531.2|0
1732007600000|2024-11-19 09:13:20|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1732007610000|2024-11-19 09:13:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.1|4531.1|0
1732007620000|2024-11-19 09:13:40|4537.1|4531.1|4535.1|4529.1|4537.1|4531.1|4535.1|4529.1|0
1732007650000|2024-11-19 09:14:10|4535.2|4529.2|4535.2|4529.2|4536.6|4530.6|4535.2|4529.2|2
1732007670000|2024-11-19 09:14:30|4534.6|4528.6|4534.6|4528.6|4534.7|4528.7|4534.6|4528.6|0
1732007690000|2024-11-19 09:14:50|4534.2|4528.2|4535.6|4529.6|4535.6|4529.6|4534.2|4528.2|0
1732007700000|2024-11-19 09:15:00|4535.2|4529.2|4534.1|4528.1|4535.2|4529.2|4534.1|4528.1|1
1732007710000|2024-11-19 09:15:10|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|1
1732007720000|2024-11-19 09:15:20|4534.1|4528.1|4534.6|4528.6|4534.6|4528.6|4534.1|4528.1|0
1732007730000|2024-11-19 09:15:30|4535.1|4529.1|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|6
1732007740000|2024-11-19 09:15:40|4535.2|4529.2|4535.6|4529.6|4535.6|4529.6|4535.1|4529.1|1
1732007750000|2024-11-19 09:15:50|4535.1|4529.1|4534.1|4528.1|4535.1|4529.1|4534.1|4528.1|0
1732007760000|2024-11-19 09:16:00|4533.7|4527.7|4536.2|4530.2|4537.1|4531.1|4533.7|4527.7|5
1732007770000|2024-11-19 09:16:10|4535.7|4529.7|4536.6|4530.6|4537.1|4531.1|4535.7|4529.7|0
1732007780000|2024-11-19 09:16:20|4536.1|4530.1|4534.1|4528.1|4536.1|4530.1|4534.1|4528.1|1
1732007790000|2024-11-19 09:16:30|4533.7|4527.7|4541.1|4535.1|4543.1|4537.1|4533.7|4527.7|21
1732007800000|2024-11-19 09:16:40|4541.6|4535.6|4539.1|4533.1|4541.6|4535.6|4539.1|4533.1|2
1732007810000|2024-11-19 09:16:50|4538.7|4532.7|4538.1|4532.1|4538.7|4532.7|4538.1|4532.1|0
1732007820000|2024-11-19 09:17:00|4538.6|4532.6|4538.1|4532.1|4538.6|4532.6|4538.1|4532.1|2
1732007830000|2024-11-19 09:17:10|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|5
1732007840000|2024-11-19 09:17:20|4538.2|4532.2|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|3
1732007850000|2024-11-19 09:17:30|4538.2|4532.2|4542.1|4536.1|4542.1|4536.1|4538.2|4532.2|2
1732007860000|2024-11-19 09:17:40|4541.1|4535.1|4540.1|4534.1|4541.6|4535.6|4539.7|4533.7|3
1732007870000|2024-11-19 09:17:50|4540.7|4534.7|4540.1|4534.1|4540.7|4534.7|4540.1|4534.1|2
1732007880000|2024-11-19 09:18:00|4539.6|4533.6|4539.2|4533.2|4540.1|4534.1|4539.2|4533.2|0
1732007890000|2024-11-19 09:18:10|4539.1|4533.1|4541.1|4535.1|4541.1|4535.1|4539.1|4533.1|4
1732007900000|2024-11-19 09:18:20|4542.1|4536.1|4543.1|4537.1|4543.1|4537.1|4542.1|4536.1|0
1732007910000|2024-11-19 09:18:30|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|0
1732007920000|2024-11-19 09:18:40|4542.2|4536.2|4544.1|4538.1|4544.1|4538.1|4542.2|4536.2|0
1732007930000|2024-11-19 09:18:50|4543.7|4537.7|4543.6|4537.6|4544.1|4538.1|4543.2|4537.2|1
1732007940000|2024-11-19 09:19:00|4543.2|4537.2|4544.1|4538.1|4544.2|4538.2|4543.1|4537.1|3
1732007960000|2024-11-19 09:19:20|4544.2|4538.2|4541.1|4535.1|4544.2|4538.2|4541.1|4535.1|24
1732007990000|2024-11-19 09:19:50|4541.6|4535.6|4541.1|4535.1|4541.6|4535.6|4541.1|4535.1|0
1732008000000|2024-11-19 09:20:00|4542.1|4536.1|4541.1|4535.1|4542.1|4536.1|4541.1|4535.1|10
1732008010000|2024-11-19 09:20:10|4541.6|4535.6|4541.1|4535.1|4542.1|4536.1|4541.1|4535.1|0
1732008020000|2024-11-19 09:20:20|4541.6|4535.6|4541.1|4535.1|4541.6|4535.6|4540.6|4534.6|3
1732008040000|2024-11-19 09:20:40|||||||||1
1732008050000|2024-11-19 09:20:50|4540.6|4534.6|4542.1|4536.1|4542.1|4536.1|4540.6|4534.6|17
1732008060000|2024-11-19 09:21:00|4541.7|4535.7|4542.1|4536.1|4542.1|4536.1|4541.7|4535.7|0
1732008070000|2024-11-19 09:21:10|4542.6|4536.6|4541.1|4535.1|4543.1|4537.1|4541.1|4535.1|4
1732008080000|2024-11-19 09:21:20|4541.6|4535.6|4541.1|4535.1|4541.6|4535.6|4540.6|4534.6|3
1732008090000|2024-11-19 09:21:30|4540.6|4534.6|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|19
1732008100000|2024-11-19 09:21:40|4540.6|4534.6|4539.6|4533.6|4540.6|4534.6|4539.1|4533.1|4
1732008110000|2024-11-19 09:21:50|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|2
1732008120000|2024-11-19 09:22:00|4539.6|4533.6|4540.1|4534.1|4540.1|4534.1|4539.6|4533.6|1
1732008140000|2024-11-19 09:22:20|4539.6|4533.6|4540.6|4534.6|4541.6|4535.6|4539.6|4533.6|6
1732008150000|2024-11-19 09:22:30|4540.1|4534.1|4540.1|4534.1|4540.6|4534.6|4540.1|4534.1|0
1732008160000|2024-11-19 09:22:40|4540.6|4534.6|4543.6|4537.6|4543.6|4537.6|4540.6|4534.6|10
1732008170000|2024-11-19 09:22:50|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|2
1732008180000|2024-11-19 09:23:00|4543.6|4537.6|4543.1|4537.1|4543.6|4537.6|4542.1|4536.1|8
1732008190000|2024-11-19 09:23:10|||||||||4
1732008200000|2024-11-19 09:23:20|4543|4537|4542.1|4536.1|4543|4537|4541.6|4535.6|0
1732008220000|2024-11-19 09:23:40|4541.6|4535.6|4542.1|4536.1|4542.1|4536.1|4541.6|4535.6|1
1732008230000|2024-11-19 09:23:50|4542|4536|4540.1|4534.1|4542|4536|4540.1|4534.1|1
1732008240000|2024-11-19 09:24:00|4539.6|4533.6|4540.6|4534.6|4541.1|4535.1|4538.6|4532.6|16
1732008250000|2024-11-19 09:24:10|4540.1|4534.1|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|0
1732008280000|2024-11-19 09:24:40|4541|4535|4540.1|4534.1|4541|4535|4540.1|4534.1|1
1732008290000|2024-11-19 09:24:50|4540.6|4534.6|4540.6|4534.6|4541.1|4535.1|4540.1|4534.1|0
1732008300000|2024-11-19 09:25:00|4540.1|4534.1|4540.1|4534.1|4541.1|4535.1|4539.6|4533.6|1
1732008310000|2024-11-19 09:25:10|4539.1|4533.1|4541.6|4535.6|4541.6|4535.6|4539.1|4533.1|6
1732008320000|2024-11-19 09:25:20|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|5
1732008330000|2024-11-19 09:25:30|4540.5|4534.5|4540.1|4534.1|4540.5|4534.5|4540.1|4534.1|0
1732008340000|2024-11-19 09:25:40|4540.6|4534.6|4541.1|4535.1|4541.6|4535.6|4540.6|4534.6|5
1732008350000|2024-11-19 09:25:50|4541.6|4535.6|4541.1|4535.1|4542.1|4536.1|4541.1|4535.1|1
1732008360000|2024-11-19 09:26:00|4540.5|4534.5|4540.6|4534.6|4540.6|4534.6|4540.5|4534.5|3
1732008370000|2024-11-19 09:26:10|4540.5|4534.5|4540.6|4534.6|4540.6|4534.6|4540.5|4534.5|0
1732008380000|2024-11-19 09:26:20|4540.5|4534.5|4540.6|4534.6|4540.6|4534.6|4540.5|4534.5|1
1732008410000|2024-11-19 09:26:50|4540.5|4534.5|4539.1|4533.1|4540.5|4534.5|4538.6|4532.6|3
1732008440000|2024-11-19 09:27:20|4539.6|4533.6|4539.1|4533.1|4539.6|4533.6|4539.1|4533.1|0
1732008450000|2024-11-19 09:27:30|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|0
1732008460000|2024-11-19 09:27:40|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1732008470000|2024-11-19 09:27:50|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|1
1732008480000|2024-11-19 09:28:00|4539.5|4533.5|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|1
1732008490000|2024-11-19 09:28:10|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1732008500000|2024-11-19 09:28:20|4539|4533|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|2
1732008520000|2024-11-19 09:28:40|||||||||37
1732008530000|2024-11-19 09:28:50|4538.7|4532.7|4539.6|4533.6|4540.6|4534.6|4538.7|4532.7|4
1732008540000|2024-11-19 09:29:00|4539.5|4533.5|4534.6|4528.6|4539.5|4533.5|4534.1|4528.1|4
1732008550000|2024-11-19 09:29:10|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|0
1732008570000|2024-11-19 09:29:30|4534.6|4528.6|4534.5|4528.5|4534.6|4528.6|4534.5|4528.5|0
1732008580000|2024-11-19 09:29:40|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|0
1732008590000|2024-11-19 09:29:50|4535.1|4529.1|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|6
1732008600000|2024-11-19 09:30:00|4534.6|4528.6|4534.6|4528.6|4535.1|4529.1|4534.1|4528.1|0
1732008610000|2024-11-19 09:30:10|4535.1|4529.1|4534.6|4528.6|4535.1|4529.1|4534.6|4528.6|0
1732008620000|2024-11-19 09:30:20|4534.5|4528.5|4532.6|4526.6|4534.5|4528.5|4532.6|4526.6|0
1732008630000|2024-11-19 09:30:30|||||||||3
1732008640000|2024-11-19 09:30:40|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1732008650000|2024-11-19 09:30:50|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1732008660000|2024-11-19 09:31:00|4531.5|4525.5|4531.6|4525.6|4531.6|4525.6|4531.5|4525.5|0
1732008670000|2024-11-19 09:31:10|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|1
1732008680000|2024-11-19 09:31:20|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.1|4526.1|0
1732008690000|2024-11-19 09:31:30|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1732008700000|2024-11-19 09:31:40|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|0
1732008710000|2024-11-19 09:31:50|4532.1|4526.1|4532.1|4526.1|4532.6|4526.6|4532.1|4526.1|0
1732008720000|2024-11-19 09:32:00|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|0
1732008770000|2024-11-19 09:32:50|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|0
1732008780000|2024-11-19 09:33:00|4533.6|4527.6|4531.6|4525.6|4533.6|4527.6|4531.6|4525.6|0
1732008790000|2024-11-19 09:33:10|4532.1|4526.1|4533.1|4527.1|4533.1|4527.1|4531.6|4525.6|4
1732008800000|2024-11-19 09:33:20|4532.6|4526.6|4533.1|4527.1|4533.6|4527.6|4532.6|4526.6|0
1732008810000|2024-11-19 09:33:30|4533.6|4527.6|4534.6|4528.6|4534.6|4528.6|4533.1|4527.1|2
1732008820000|2024-11-19 09:33:40|4535.1|4529.1|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|0
1732008830000|2024-11-19 09:33:50|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.1|4529.1|1
1732008840000|2024-11-19 09:34:00|4535.1|4529.1|4536.6|4530.6|4536.6|4530.6|4535.1|4529.1|0
1732008850000|2024-11-19 09:34:10|4536.1|4530.1|4536.6|4530.6|4536.6|4530.6|4536.1|4530.1|0
1732008860000|2024-11-19 09:34:20|4536.7|4530.7|4538.6|4532.6|4538.6|4532.6|4536.7|4530.7|0
1732008870000|2024-11-19 09:34:30|4538.1|4532.1|4538.1|4532.1|4538.6|4532.6|4537.6|4531.6|8
1732008880000|2024-11-19 09:34:40|4538.6|4532.6|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|4
1732008890000|2024-11-19 09:34:50|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|0
1732008900000|2024-11-19 09:35:00|4539.1|4533.1|4538.1|4532.1|4539.1|4533.1|4538.1|4532.1|0
1732008910000|2024-11-19 09:35:10|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|0
1732008920000|2024-11-19 09:35:20|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|0
1732008940000|2024-11-19 09:35:40|4538.6|4532.6|4539.6|4533.6|4539.6|4533.6|4538.6|4532.6|0
1732008960000|2024-11-19 09:36:00|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|0
1732008970000|2024-11-19 09:36:10|4538.1|4532.1|4538.1|4532.1|4539.1|4533.1|4537.1|4531.1|0
1732008980000|2024-11-19 09:36:20|4538.6|4532.6|4539.6|4533.6|4539.6|4533.6|4538.6|4532.6|0
1732009000000|2024-11-19 09:36:40|4540.1|4534.1|4538.6|4532.6|4540.6|4534.6|4538.6|4532.6|0
1732009010000|2024-11-19 09:36:50|4539.1|4533.1|4539.6|4533.6|4540.1|4534.1|4539.1|4533.1|0
1732009020000|2024-11-19 09:37:00|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1732009030000|2024-11-19 09:37:10|||||||||2
1732009050000|2024-11-19 09:37:30|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1732009060000|2024-11-19 09:37:40|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|1
1732009080000|2024-11-19 09:38:00|4539.5|4533.5|4539.1|4533.1|4539.5|4533.5|4539.1|4533.1|0
1732009100000|2024-11-19 09:38:20|||||||||3
1732009120000|2024-11-19 09:38:40|4538.6|4532.6|4537.6|4531.6|4538.6|4532.6|4537.1|4531.1|1
1732009130000|2024-11-19 09:38:50|4538.1|4532.1|4539.1|4533.1|4539.1|4533.1|4538.1|4532.1|1
1732009140000|2024-11-19 09:39:00|4539.6|4533.6|4541.6|4535.6|4541.6|4535.6|4539.6|4533.6|1
1732009150000|2024-11-19 09:39:10|4542.6|4536.6|4543.1|4537.1|4543.6|4537.6|4542.6|4536.6|1
1732009160000|2024-11-19 09:39:20|4542.6|4536.6|4543.1|4537.1|4543.1|4537.1|4542.1|4536.1|1
1732009170000|2024-11-19 09:39:30|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1732009180000|2024-11-19 09:39:40|4543.1|4537.1|4542.6|4536.6|4543.1|4537.1|4542.6|4536.6|0
1732009190000|2024-11-19 09:39:50|4541.1|4535.1|4541.6|4535.6|4541.6|4535.6|4541.1|4535.1|2
1732009200000|2024-11-19 09:40:00|4541.1|4535.1|4543.1|4537.1|4543.6|4537.6|4541.1|4535.1|4
1732009210000|2024-11-19 09:40:10|4543.6|4537.6|4543.1|4537.1|4543.6|4537.6|4543.1|4537.1|5
1732009220000|2024-11-19 09:40:20|4542.6|4536.6|4543.6|4537.6|4543.6|4537.6|4542.6|4536.6|3
1732009230000|2024-11-19 09:40:30|||||||||2
1732009250000|2024-11-19 09:40:50|||||||||1
1732009260000|2024-11-19 09:41:00|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|1
1732009270000|2024-11-19 09:41:10|4546.1|4540.1|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|0
1732009280000|2024-11-19 09:41:20|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1732009300000|2024-11-19 09:41:40|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1732009310000|2024-11-19 09:41:50|4546.6|4540.6|4547.1|4541.1|4547.1|4541.1|4546.6|4540.6|1
1732009320000|2024-11-19 09:42:00|4546.6|4540.6|4547.1|4541.1|4547.1|4541.1|4546.6|4540.6|2
1732009340000|2024-11-19 09:42:20|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1732009350000|2024-11-19 09:42:30|4546.1|4540.1|4547.1|4541.1|4547.1|4541.1|4546.1|4540.1|1
1732009360000|2024-11-19 09:42:40|4547.6|4541.6|4547.1|4541.1|4547.6|4541.6|4546.6|4540.6|0
1732009380000|2024-11-19 09:43:00|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1732009390000|2024-11-19 09:43:10|4547.6|4541.6|4547.1|4541.1|4547.6|4541.6|4547.1|4541.1|0
1732009400000|2024-11-19 09:43:20|4548.6|4542.6|4549.6|4543.6|4549.6|4543.6|4548.6|4542.6|1
1732009410000|2024-11-19 09:43:30|4549.1|4543.1|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|1
1732009420000|2024-11-19 09:43:40|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|1
1732009430000|2024-11-19 09:43:50|4548.6|4542.6|4547.6|4541.6|4548.6|4542.6|4547.6|4541.6|1
1732009440000|2024-11-19 09:44:00|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|4
1732009450000|2024-11-19 09:44:10|4548.6|4542.6|4548.5|4542.5|4548.6|4542.6|4548.5|4542.5|4
1732009460000|2024-11-19 09:44:20|4547.6|4541.6|4547.1|4541.1|4547.6|4541.6|4547.1|4541.1|7
1732009510000|2024-11-19 09:45:10|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1732009520000|2024-11-19 09:45:20|4547.1|4541.1|4547.1|4541.1|4547.5|4541.5|4546.6|4540.6|3
1732009530000|2024-11-19 09:45:30|4547.6|4541.6|4549.1|4543.1|4549.6|4543.6|4547.6|4541.6|3
1732009550000|2024-11-19 09:45:50|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|1
1732009560000|2024-11-19 09:46:00|4549.1|4543.1|4548.6|4542.6|4549.1|4543.1|4548.6|4542.6|0
1732009570000|2024-11-19 09:46:10|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1732009580000|2024-11-19 09:46:20|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|1
1732009590000|2024-11-19 09:46:30|4549.6|4543.6|4551.6|4545.6|4551.6|4545.6|4549.6|4543.6|0
1732009610000|2024-11-19 09:46:50|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1732009620000|2024-11-19 09:47:00|4552.6|4546.6|4552.1|4546.1|4553.1|4547.1|4552.1|4546.1|2
1732009630000|2024-11-19 09:47:10|4551.1|4545.1|4552.1|4546.1|4552.1|4546.1|4551.1|4545.1|3
1732009640000|2024-11-19 09:47:20|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|0
1732009650000|2024-11-19 09:47:30|4551.1|4545.1|4552.1|4546.1|4552.1|4546.1|4551.1|4545.1|0
1732009690000|2024-11-19 09:48:10|4553.1|4547.1|4552.6|4546.6|4553.1|4547.1|4552.1|4546.1|1
1732009700000|2024-11-19 09:48:20|4552.1|4546.1|4552.1|4546.1|4552.6|4546.6|4552.1|4546.1|0
1732009710000|2024-11-19 09:48:30|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|0
1732009720000|2024-11-19 09:48:40|4551.1|4545.1|4552.6|4546.6|4552.6|4546.6|4551.1|4545.1|0
1732009730000|2024-11-19 09:48:50|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|0
1732009740000|2024-11-19 09:49:00|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|2
1732009750000|2024-11-19 09:49:10|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1732009760000|2024-11-19 09:49:20|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1732009770000|2024-11-19 09:49:30|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|6
1732009790000|2024-11-19 09:49:50|4554.6|4548.6|4554.1|4548.1|4554.6|4548.6|4553.6|4547.6|0
1732009800000|2024-11-19 09:50:00|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4
1732009810000|2024-11-19 09:50:10|4555.7|4549.7|4557.1|4551.1|4557.6|4551.6|4555.7|4549.7|0
1732009830000|2024-11-19 09:50:30|4558.1|4552.1|4558.6|4552.6|4558.6|4552.6|4557.6|4551.6|4
1732009840000|2024-11-19 09:50:40|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4557.6|4551.6|0
1732009850000|2024-11-19 09:50:50|4557.6|4551.6|4558.6|4552.6|4558.6|4552.6|4557.6|4551.6|0
1732009860000|2024-11-19 09:51:00|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|1
1732009870000|2024-11-19 09:51:10|4557.1|4551.1|4558.1|4552.1|4558.1|4552.1|4557.1|4551.1|0
1732009880000|2024-11-19 09:51:20|4557.1|4551.1|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|0
1732009890000|2024-11-19 09:51:30|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|1
1732009900000|2024-11-19 09:51:40|4557.1|4551.1|4556.1|4550.1|4557.1|4551.1|4556.1|4550.1|0
1732009910000|2024-11-19 09:51:50|4554.1|4548.1|4556.6|4550.6|4557.4|4551.4|4554.1|4548.1|4
1732009920000|2024-11-19 09:52:00|4556.1|4550.1|4556.6|4550.6|4556.6|4550.6|4556.1|4550.1|0
1732009930000|2024-11-19 09:52:10|4557.1|4551.1|4555.1|4549.1|4557.1|4551.1|4555.1|4549.1|8
1732009940000|2024-11-19 09:52:20|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|0
1732009950000|2024-11-19 09:52:30|4553.6|4547.6|4553.1|4547.1|4553.6|4547.6|4552.6|4546.6|3
1732009960000|2024-11-19 09:52:40|4552.6|4546.6|4552.1|4546.1|4552.6|4546.6|4552.1|4546.1|0
1732009970000|2024-11-19 09:52:50|4551.6|4545.6|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|0
1732009980000|2024-11-19 09:53:00|4552.6|4546.6|4551.1|4545.1|4552.6|4546.6|4551.1|4545.1|7
1732009990000|2024-11-19 09:53:10|4551.7|4545.7|4552.1|4546.1|4552.1|4546.1|4551.7|4545.7|0
1732010000000|2024-11-19 09:53:20|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.6|4545.6|0
1732010020000|2024-11-19 09:53:40|4551.6|4545.6|4550.1|4544.1|4551.6|4545.6|4550.1|4544.1|1
1732010040000|2024-11-19 09:54:00|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732010050000|2024-11-19 09:54:10|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|1
1732010080000|2024-11-19 09:54:40|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732010090000|2024-11-19 09:54:50|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4549.1|4543.1|3
1732010100000|2024-11-19 09:55:00|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|1
1732010110000|2024-11-19 09:55:10|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1732010120000|2024-11-19 09:55:20|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|2
1732010130000|2024-11-19 09:55:30|||||||||1
1732010140000|2024-11-19 09:55:40|4551.1|4545.1|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|1
1732010150000|2024-11-19 09:55:50|4552.6|4546.6|4552.1|4546.1|4552.6|4546.6|4551.6|4545.6|0
1732010160000|2024-11-19 09:56:00|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1732010180000|2024-11-19 09:56:20|4552.6|4546.6|4551.6|4545.6|4552.6|4546.6|4551.1|4545.1|1
1732010190000|2024-11-19 09:56:30|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4551.1|4545.1|0
1732010200000|2024-11-19 09:56:40|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.6|4545.6|1
1732010210000|2024-11-19 09:56:50|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|5
1732010220000|2024-11-19 09:57:00|4551.1|4545.1|4550.1|4544.1|4551.1|4545.1|4550.1|4544.1|1
1732010230000|2024-11-19 09:57:10|4550.6|4544.6|4551.1|4545.1|4551.1|4545.1|4550.6|4544.6|0
1732010240000|2024-11-19 09:57:20|4552.1|4546.1|4552.6|4546.6|4552.6|4546.6|4552.1|4546.1|0
1732010250000|2024-11-19 09:57:30|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1732010260000|2024-11-19 09:57:40|4552.6|4546.6|4552.6|4546.6|4553.1|4547.1|4552.6|4546.6|0
1732010270000|2024-11-19 09:57:50|4553.6|4547.6|4557.1|4551.1|4557.1|4551.1|4553.6|4547.6|2
1732010280000|2024-11-19 09:58:00|4556.1|4550.1|4556.6|4550.6|4557.1|4551.1|4556.1|4550.1|0
1732010290000|2024-11-19 09:58:10|4556.1|4550.1|4557.6|4551.6|4557.6|4551.6|4556.1|4550.1|0
1732010300000|2024-11-19 09:58:20|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|7
1732010320000|2024-11-19 09:58:40|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.1|4551.1|3
1732010330000|2024-11-19 09:58:50|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1732010340000|2024-11-19 09:59:00|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1732010350000|2024-11-19 09:59:10|4556.1|4550.1|4558.1|4552.1|4558.1|4552.1|4556.1|4550.1|0
1732010400000|2024-11-19 10:00:00|4557.6|4551.6|4558.1|4552.1|4558.1|4552.1|4557.6|4551.6|1
1732010410000|2024-11-19 10:00:10|4557.6|4551.6|4558.1|4552.1|4558.1|4552.1|4557.6|4551.6|0
1732010420000|2024-11-19 10:00:20|4557.6|4551.6|4558.1|4552.1|4558.1|4552.1|4557.6|4551.6|0
1732010440000|2024-11-19 10:00:40|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|0
1732010450000|2024-11-19 10:00:50|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1732010470000|2024-11-19 10:01:10|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|0
1732010500000|2024-11-19 10:01:40|4555.6|4549.6|4554.1|4548.1|4555.6|4549.6|4554.1|4548.1|2
1732010510000|2024-11-19 10:01:50|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|3
1732010520000|2024-11-19 10:02:00|4554.6|4548.6|4554.1|4548.1|4555.1|4549.1|4554.1|4548.1|1
1732010530000|2024-11-19 10:02:10|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1732010560000|2024-11-19 10:02:40|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|7
1732010570000|2024-11-19 10:02:50|4556.1|4550.1|4555.1|4549.1|4556.1|4550.1|4554.6|4548.6|0
1732010580000|2024-11-19 10:03:00|4557.6|4551.6|4558.6|4552.6|4558.6|4552.6|4557.6|4551.6|3
1732010590000|2024-11-19 10:03:10|4558.1|4552.1|4558.1|4552.1|4558.6|4552.6|4558.1|4552.1|0
1732010610000|2024-11-19 10:03:30|4558|4552|4557.1|4551.1|4558|4552|4557.1|4551.1|0
1732010620000|2024-11-19 10:03:40|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|1
1732010650000|2024-11-19 10:04:10|4556.6|4550.6|4557.1|4551.1|4557.1|4551.1|4556.1|4550.1|0
1732010660000|2024-11-19 10:04:20|4556.1|4550.1|4557.1|4551.1|4557.1|4551.1|4556.1|4550.1|0
1732010670000|2024-11-19 10:04:30|4556.6|4550.6|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|0
1732010680000|2024-11-19 10:04:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1732010690000|2024-11-19 10:04:50|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1732010700000|2024-11-19 10:05:00|4555.5|4549.5|4555.1|4549.1|4555.5|4549.5|4555.1|4549.1|1
1732010710000|2024-11-19 10:05:10|4555.6|4549.6|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|3
1732010720000|2024-11-19 10:05:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1732010740000|2024-11-19 10:05:40|4555.1|4549.1|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|0
1732010750000|2024-11-19 10:05:50|4556.1|4550.1|4556.6|4550.6|4556.6|4550.6|4556.1|4550.1|0
1732010760000|2024-11-19 10:06:00|4556.1|4550.1|4556.6|4550.6|4556.6|4550.6|4555.1|4549.1|5
1732010780000|2024-11-19 10:06:20|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4
1732010800000|2024-11-19 10:06:40|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1732010810000|2024-11-19 10:06:50|4555.1|4549.1|4554.6|4548.6|4555.1|4549.1|4554.6|4548.6|0
1732010820000|2024-11-19 10:07:00|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|5
1732010830000|2024-11-19 10:07:10|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|0
1732010850000|2024-11-19 10:07:30|4554.6|4548.6|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|0
1732010860000|2024-11-19 10:07:40|4554.6|4548.6|4554.1|4548.1|4554.6|4548.6|4554.1|4548.1|1
1732010870000|2024-11-19 10:07:50|4554.6|4548.6|4554.1|4548.1|4554.6|4548.6|4554.1|4548.1|0
1732010880000|2024-11-19 10:08:00|4554.6|4548.6|4556.1|4550.1|4556.1|4550.1|4554.6|4548.6|3
1732010890000|2024-11-19 10:08:10|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.1|4550.1|0
1732010900000|2024-11-19 10:08:20|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|0
1732010920000|2024-11-19 10:08:40|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1732010940000|2024-11-19 10:09:00|4555.6|4549.6|4553.6|4547.6|4555.6|4549.6|4553.6|4547.6|5
1732010950000|2024-11-19 10:09:10|||||||||11
1732010970000|2024-11-19 10:09:30|4553.4|4547.4|4550.6|4544.6|4553.4|4547.4|4550.6|4544.6|8
1732010980000|2024-11-19 10:09:40|4548.1|4542.1|4547.1|4541.1|4548.1|4542.1|4547.1|4541.1|1
1732011000000|2024-11-19 10:10:00|4546.6|4540.6|4547.1|4541.1|4547.1|4541.1|4546.6|4540.6|0
1732011030000|2024-11-19 10:10:30|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1732011040000|2024-11-19 10:10:40|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|3
1732011060000|2024-11-19 10:11:00|4548.1|4542.1|4547.6|4541.6|4548.1|4542.1|4547.6|4541.6|1
1732011070000|2024-11-19 10:11:10|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1732011080000|2024-11-19 10:11:20|4547.6|4541.6|4549.6|4543.6|4549.6|4543.6|4547.6|4541.6|1
1732011110000|2024-11-19 10:11:50|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732011120000|2024-11-19 10:12:00|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732011140000|2024-11-19 10:12:20|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|2
1732011150000|2024-11-19 10:12:30|||||||||1
1732011170000|2024-11-19 10:12:50|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|0
1732011180000|2024-11-19 10:13:00|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|0
1732011200000|2024-11-19 10:13:20|||||||||1
1732011210000|2024-11-19 10:13:30|||||||||1
1732011240000|2024-11-19 10:14:00|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|0
1732011250000|2024-11-19 10:14:10|4549.6|4543.6|4549.5|4543.5|4549.6|4543.6|4549.5|4543.5|0
1732011260000|2024-11-19 10:14:20|4549.1|4543.1|4548.6|4542.6|4549.1|4543.1|4548.6|4542.6|0
1732011270000|2024-11-19 10:14:30|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732011280000|2024-11-19 10:14:40|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|3
1732011290000|2024-11-19 10:14:50|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732011300000|2024-11-19 10:15:00|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732011330000|2024-11-19 10:15:30|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|0
1732011350000|2024-11-19 10:15:50|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1732011380000|2024-11-19 10:16:20|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732011390000|2024-11-19 10:16:30|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|3
1732011400000|2024-11-19 10:16:40|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732011410000|2024-11-19 10:16:50|4550.5|4544.5|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|1
1732011420000|2024-11-19 10:17:00|||||||||1
1732011450000|2024-11-19 10:17:30|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|0
1732011460000|2024-11-19 10:17:40|||||||||1
1732011470000|2024-11-19 10:17:50|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|0
1732011480000|2024-11-19 10:18:00|4549.1|4543.1|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|1
1732011500000|2024-11-19 10:18:20|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|0
1732011510000|2024-11-19 10:18:30|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732011530000|2024-11-19 10:18:50|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|0
1732011540000|2024-11-19 10:19:00|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1732011550000|2024-11-19 10:19:10|4549.6|4543.6|4550.6|4544.6|4550.6|4544.6|4549.6|4543.6|2
1732011560000|2024-11-19 10:19:20|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1732011570000|2024-11-19 10:19:30|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|0
1732011600000|2024-11-19 10:20:00|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|0
1732011610000|2024-11-19 10:20:10|||||||||17
1732011620000|2024-11-19 10:20:20|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732011630000|2024-11-19 10:20:30|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732011640000|2024-11-19 10:20:40|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732011650000|2024-11-19 10:20:50|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732011660000|2024-11-19 10:21:00|||||||||1
1732011720000|2024-11-19 10:22:00|4551.1|4545.1|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|2
1732011730000|2024-11-19 10:22:10|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|1
1732011750000|2024-11-19 10:22:30|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|0
1732011760000|2024-11-19 10:22:40|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732011780000|2024-11-19 10:23:00|4550.6|4544.6|4549.6|4543.6|4550.6|4544.6|4549.1|4543.1|3
1732011790000|2024-11-19 10:23:10|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|1
1732011800000|2024-11-19 10:23:20|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732011810000|2024-11-19 10:23:30|4549.6|4543.6|4549.6|4543.6|4550.1|4544.1|4549.6|4543.6|1
1732011820000|2024-11-19 10:23:40|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732011830000|2024-11-19 10:23:50|4549.6|4543.6|4550.6|4544.6|4550.6|4544.6|4549.6|4543.6|0
1732011840000|2024-11-19 10:24:00|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1732011850000|2024-11-19 10:24:10|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1732011860000|2024-11-19 10:24:20|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|1
1732011880000|2024-11-19 10:24:40|4551.6|4545.6|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|0
1732011890000|2024-11-19 10:24:50|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1732011900000|2024-11-19 10:25:00|4551.1|4545.1|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|0
1732011910000|2024-11-19 10:25:10|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1732011950000|2024-11-19 10:25:50|4549.1|4543.1|4547.6|4541.6|4549.6|4543.6|4547.1|4541.1|1
1732011960000|2024-11-19 10:26:00|4548.1|4542.1|4546.6|4540.6|4548.1|4542.1|4546.6|4540.6|4
1732011980000|2024-11-19 10:26:20|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4545.6|4539.6|0
1732012000000|2024-11-19 10:26:40|4546.7|4540.7|4547.1|4541.1|4547.6|4541.6|4546.7|4540.7|0
1732012020000|2024-11-19 10:27:00|4547.6|4541.6|4547.1|4541.1|4547.6|4541.6|4547.1|4541.1|0
1732012030000|2024-11-19 10:27:10|4547.6|4541.6|4547.6|4541.6|4548.1|4542.1|4547.6|4541.6|0
1732012080000|2024-11-19 10:28:00|4548.1|4542.1|4547.6|4541.6|4548.1|4542.1|4547.6|4541.6|0
1732012130000|2024-11-19 10:28:50|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|1
1732012140000|2024-11-19 10:29:00|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|2
1732012180000|2024-11-19 10:29:40|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|1
1732012200000|2024-11-19 10:30:00|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|1
1732012210000|2024-11-19 10:30:10|||||||||1
1732012260000|2024-11-19 10:31:00|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4545.6|4539.6|2
1732012270000|2024-11-19 10:31:10|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4
1732012280000|2024-11-19 10:31:20|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1732012320000|2024-11-19 10:32:00|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|1
1732012340000|2024-11-19 10:32:20|4546|4540|4546|4540|4546|4540|4546|4540|3
1732012350000|2024-11-19 10:32:30|4545.5|4539.5|4542.1|4536.1|4545.5|4539.5|4541.6|4535.6|5
1732012360000|2024-11-19 10:32:40|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1732012370000|2024-11-19 10:32:50|4542.1|4536.1|4543.1|4537.1|4543.1|4537.1|4542.1|4536.1|1
1732012380000|2024-11-19 10:33:00|4544.6|4538.6|4545.1|4539.1|4545.1|4539.1|4544.6|4538.6|4
1732012400000|2024-11-19 10:33:20|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|0
1732012410000|2024-11-19 10:33:30|4545.1|4539.1|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|0
1732012420000|2024-11-19 10:33:40|4545.1|4539.1|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|0
1732012440000|2024-11-19 10:34:00|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4545.6|4539.6|2
1732012450000|2024-11-19 10:34:10|4545.6|4539.6|4545.1|4539.1|4546.1|4540.1|4544.6|4538.6|0
1732012460000|2024-11-19 10:34:20|||||||||2
1732012470000|2024-11-19 10:34:30|4545.5|4539.5|4545.6|4539.6|4545.6|4539.6|4545.5|4539.5|0
1732012480000|2024-11-19 10:34:40|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|1
1732012490000|2024-11-19 10:34:50|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|0
1732012500000|2024-11-19 10:35:00|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|0
1732012510000|2024-11-19 10:35:10|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.1|4541.1|1
1732012520000|2024-11-19 10:35:20|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1732012530000|2024-11-19 10:35:30|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1732012540000|2024-11-19 10:35:40|4547.1|4541.1|4549.1|4543.1|4549.1|4543.1|4547.1|4541.1|0
1732012550000|2024-11-19 10:35:50|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|0
1732012560000|2024-11-19 10:36:00|4549.5|4543.5|4550.1|4544.1|4550.1|4544.1|4549.1|4543.1|0
1732012600000|2024-11-19 10:36:40|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732012610000|2024-11-19 10:36:50|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732012620000|2024-11-19 10:37:00|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.6|4543.6|0
1732012630000|2024-11-19 10:37:10|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4549.1|4543.1|2
1732012680000|2024-11-19 10:38:00|4548.6|4542.6|4547.1|4541.1|4548.6|4542.6|4547.1|4541.1|1
1732012700000|2024-11-19 10:38:20|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|1
1732012710000|2024-11-19 10:38:30|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|1
1732012740000|2024-11-19 10:39:00|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1732012750000|2024-11-19 10:39:10|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|0
1732012760000|2024-11-19 10:39:20|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1732012770000|2024-11-19 10:39:30|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1732012780000|2024-11-19 10:39:40|4545.6|4539.6|4545.1|4539.1|4546.1|4540.1|4545.1|4539.1|0
1732012820000|2024-11-19 10:40:20|4545|4539|4544.1|4538.1|4545|4539|4544.1|4538.1|0
1732012830000|2024-11-19 10:40:30|4544|4538|4544.1|4538.1|4544.6|4538.6|4544|4538|1
1732012850000|2024-11-19 10:40:50|4544|4538|4543.1|4537.1|4544|4538|4543.1|4537.1|0
1732012860000|2024-11-19 10:41:00|4543.6|4537.6|4544.1|4538.1|4544.1|4538.1|4543.6|4537.6|1
1732012900000|2024-11-19 10:41:40|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1732012910000|2024-11-19 10:41:50|4544.1|4538.1|4544.1|4538.1|4544.6|4538.6|4544.1|4538.1|0
1732012920000|2024-11-19 10:42:00|4544.6|4538.6|4544.1|4538.1|4544.6|4538.6|4544.1|4538.1|0
1732012930000|2024-11-19 10:42:10|4544.6|4538.6|4545.6|4539.6|4545.6|4539.6|4544.6|4538.6|0
1732012970000|2024-11-19 10:42:50|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1732012980000|2024-11-19 10:43:00|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.6|4539.6|0
1732012990000|2024-11-19 10:43:10|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|0
1732013020000|2024-11-19 10:43:40|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4546.1|4540.1|0
1732013040000|2024-11-19 10:44:00|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4546.6|4540.6|0
1732013060000|2024-11-19 10:44:20|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1732013070000|2024-11-19 10:44:30|||||||||1
1732013080000|2024-11-19 10:44:40|4547|4541|4549.1|4543.1|4549.1|4543.1|4547|4541|3
1732013090000|2024-11-19 10:44:50|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1732013100000|2024-11-19 10:45:00|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|2
1732013110000|2024-11-19 10:45:10|4548.6|4542.6|4548.6|4542.6|4549.1|4543.1|4548.6|4542.6|0
1732013120000|2024-11-19 10:45:20|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732013130000|2024-11-19 10:45:30|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1732013140000|2024-11-19 10:45:40|4548.1|4542.1|4547.1|4541.1|4548.1|4542.1|4547.1|4541.1|2
1732013150000|2024-11-19 10:45:50|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1732013160000|2024-11-19 10:46:00|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732013200000|2024-11-19 10:46:40|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|3
1732013210000|2024-11-19 10:46:50|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|1
1732013220000|2024-11-19 10:47:00|||||||||2
1732013240000|2024-11-19 10:47:20|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1732013280000|2024-11-19 10:48:00|4551.6|4545.6|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|1
1732013290000|2024-11-19 10:48:10|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1732013310000|2024-11-19 10:48:30|||||||||1
1732013330000|2024-11-19 10:48:50|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1732013340000|2024-11-19 10:49:00|4552.1|4546.1|4552.6|4546.6|4552.6|4546.6|4552.1|4546.1|0
1732013360000|2024-11-19 10:49:20|4553.6|4547.6|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|1
1732013380000|2024-11-19 10:49:40|4552.1|4546.1|4552.1|4546.1|4552.5|4546.5|4552.1|4546.1|1
1732013390000|2024-11-19 10:49:50|||||||||1
1732013430000|2024-11-19 10:50:30|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1732013440000|2024-11-19 10:50:40|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|1
1732013450000|2024-11-19 10:50:50|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.6|4545.6|2
1732013460000|2024-11-19 10:51:00|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1732013470000|2024-11-19 10:51:10|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|1
1732013490000|2024-11-19 10:51:30|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1732013500000|2024-11-19 10:51:40|4553.6|4547.6|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|0
1732013510000|2024-11-19 10:51:50|4554.6|4548.6|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|0
1732013520000|2024-11-19 10:52:00|4554.6|4548.6|4556.1|4550.1|4556.1|4550.1|4554.6|4548.6|1
1732013540000|2024-11-19 10:52:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1732013550000|2024-11-19 10:52:30|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1732013560000|2024-11-19 10:52:40|4554.1|4548.1|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|2
1732013580000|2024-11-19 10:53:00|4557.1|4551.1|4556.6|4550.6|4557.1|4551.1|4556.6|4550.6|20
1732013600000|2024-11-19 10:53:20|4557.1|4551.1|4556.1|4550.1|4557.1|4551.1|4556.1|4550.1|0
1732013650000|2024-11-19 10:54:10|4555.1|4549.1|4554.1|4548.1|4555.1|4549.1|4553.6|4547.6|3
1732013660000|2024-11-19 10:54:20|4553.1|4547.1|4553.6|4547.6|4553.6|4547.6|4553.1|4547.1|0
1732013670000|2024-11-19 10:54:30|4554.1|4548.1|4554.6|4548.6|4554.6|4548.6|4554.1|4548.1|0
1732013680000|2024-11-19 10:54:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|5
1732013700000|2024-11-19 10:55:00|4555.1|4549.1|4556.1|4550.1|4556.1|4550.1|4555.1|4549.1|0
1732013710000|2024-11-19 10:55:10|4555.1|4549.1|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|1
1732013730000|2024-11-19 10:55:30|||||||||1
1732013750000|2024-11-19 10:55:50|||||||||1
1732013760000|2024-11-19 10:56:00|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|0
1732013770000|2024-11-19 10:56:10|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1732013780000|2024-11-19 10:56:20|4554.6|4548.6|4554.1|4548.1|4554.6|4548.6|4554.1|4548.1|0
1732013800000|2024-11-19 10:56:40|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1732013830000|2024-11-19 10:57:10|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1732013880000|2024-11-19 10:58:00|4554.6|4548.6|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|1
1732013890000|2024-11-19 10:58:10|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1732013900000|2024-11-19 10:58:20|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|0
1732013910000|2024-11-19 10:58:30|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1732013920000|2024-11-19 10:58:40|4553.1|4547.1|4553.6|4547.6|4553.6|4547.6|4553.1|4547.1|0
1732013930000|2024-11-19 10:58:50|4553.1|4547.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|1
1732013940000|2024-11-19 10:59:00|4554.2|4548.2|4554.1|4548.1|4554.2|4548.2|4554.1|4548.1|0
1732013950000|2024-11-19 10:59:10|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1732013990000|2024-11-19 10:59:50|4554.1|4548.1|4554.1|4548.1|4555.1|4549.1|4554.1|4548.1|1
1732014000000|2024-11-19 11:00:00|4553.1|4547.1|4556.1|4550.1|4557.1|4551.1|4553.1|4547.1|2
1732014010000|2024-11-19 11:00:10|4557.1|4551.1|4557.1|4551.1|4557.2|4551.2|4557.1|4551.1|2
1732014020000|2024-11-19 11:00:20|4557.6|4551.6|4558.1|4552.1|4558.1|4552.1|4557.6|4551.6|0
1732014040000|2024-11-19 11:00:40|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|2
1732014050000|2024-11-19 11:00:50|4557.6|4551.6|4557.1|4551.1|4558.1|4552.1|4557.1|4551.1|0
1732014060000|2024-11-19 11:01:00|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1732014070000|2024-11-19 11:01:10|4558.1|4552.1|4557.1|4551.1|4558.1|4552.1|4557.1|4551.1|2
1732014100000|2024-11-19 11:01:40|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|1
1732014120000|2024-11-19 11:02:00|4555.6|4549.6|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|0
1732014130000|2024-11-19 11:02:10|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1732014140000|2024-11-19 11:02:20|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1732014180000|2024-11-19 11:03:00|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1732014210000|2024-11-19 11:03:30|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.1|4547.1|0
1732014230000|2024-11-19 11:03:50|4553.1|4547.1|4553.6|4547.6|4553.6|4547.6|4553.1|4547.1|0
1732014240000|2024-11-19 11:04:00|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|0
1732014250000|2024-11-19 11:04:10|4553.6|4547.6|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|0
1732014260000|2024-11-19 11:04:20|4553.6|4547.6|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|0
1732014270000|2024-11-19 11:04:30|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|1
1732014280000|2024-11-19 11:04:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1732014290000|2024-11-19 11:04:50|4553.1|4547.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|0
1732014300000|2024-11-19 11:05:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1732014310000|2024-11-19 11:05:10|4552.6|4546.6|4552.1|4546.1|4553.1|4547.1|4552.1|4546.1|1
1732014330000|2024-11-19 11:05:30|||||||||1
1732014340000|2024-11-19 11:05:40|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1732014350000|2024-11-19 11:05:50|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1732014380000|2024-11-19 11:06:20|4551.6|4545.6|4552.1|4546.1|4552.6|4546.6|4551.6|4545.6|1
1732014430000|2024-11-19 11:07:10|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|0
1732014450000|2024-11-19 11:07:30|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1732014460000|2024-11-19 11:07:40|4552.1|4546.1|4552.6|4546.6|4552.6|4546.6|4552.1|4546.1|0
1732014470000|2024-11-19 11:07:50|4554.7|4548.7|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|12
1732014480000|2024-11-19 11:08:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|5
1732014500000|2024-11-19 11:08:20|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4556.1|4550.1|0
1732014530000|2024-11-19 11:08:50|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|0
1732014540000|2024-11-19 11:09:00|4556.6|4550.6|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|0
1732014550000|2024-11-19 11:09:10|4556.6|4550.6|4556.1|4550.1|4557.1|4551.1|4556.1|4550.1|0
1732014600000|2024-11-19 11:10:00|||||||||1
1732014610000|2024-11-19 11:10:10|4555.1|4549.1|4556.1|4550.1|4556.1|4550.1|4555.1|4549.1|0
1732014630000|2024-11-19 11:10:30|4558.1|4552.1|4559.1|4553.1|4559.1|4553.1|4558.1|4552.1|9
1732014640000|2024-11-19 11:10:40|4558.5|4552.5|4558.1|4552.1|4560.1|4554.1|4558.1|4552.1|9
1732014660000|2024-11-19 11:11:00|4557.1|4551.1|4557.6|4551.6|4557.6|4551.6|4557.1|4551.1|0
1732014670000|2024-11-19 11:11:10|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1732014700000|2024-11-19 11:11:40|4556.6|4550.6|4556.1|4550.1|4557.1|4551.1|4556.1|4550.1|1
1732014720000|2024-11-19 11:12:00|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|0
1732014740000|2024-11-19 11:12:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|1
1732014750000|2024-11-19 11:12:30|4556.1|4550.1|4550.5|4544.5|4556.1|4550.1|4550.5|4544.5|8
1732014760000|2024-11-19 11:12:40|4552.1|4546.1|4552.1|4546.1|4552.5|4546.5|4552.1|4546.1|3
1732014770000|2024-11-19 11:12:50|4551.6|4545.6|4551.5|4545.5|4551.6|4545.6|4551.1|4545.1|2
1732014780000|2024-11-19 11:13:00|4551.1|4545.1|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|0
1732014790000|2024-11-19 11:13:10|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|1
1732014810000|2024-11-19 11:13:30|4552.5|4546.5|4552.1|4546.1|4552.5|4546.5|4552.1|4546.1|0
1732014830000|2024-11-19 11:13:50|4552|4546|4551.6|4545.6|4552|4546|4551.6|4545.6|0
1732014840000|2024-11-19 11:14:00|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|1
1732014850000|2024-11-19 11:14:10|4551.1|4545.1|4551.5|4545.5|4551.5|4545.5|4551|4545|6
1732014860000|2024-11-19 11:14:20|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1732014870000|2024-11-19 11:14:30|4551|4545|4551|4545|4551|4545|4551|4545|0
1732014880000|2024-11-19 11:14:40|4551.5|4545.5|4548.5|4542.5|4551.5|4545.5|4548.5|4542.5|2
1732014890000|2024-11-19 11:14:50|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1732014900000|2024-11-19 11:15:00|4546.5|4540.5|4547|4541|4547.9|4541.9|4546.5|4540.5|4
1732014910000|2024-11-19 11:15:10|4548|4542|4548.5|4542.5|4548.5|4542.5|4548|4542|4
1732014940000|2024-11-19 11:15:40|4548.1|4542.1|4548|4542|4548.1|4542.1|4548|4542|0
1732014950000|2024-11-19 11:15:50|4548.1|4542.1|4548.1|4542.1|4548.5|4542.5|4548.1|4542.1|0
1732014970000|2024-11-19 11:16:10|4547.6|4541.6|4547.5|4541.5|4547.6|4541.6|4547.5|4541.5|0
1732015000000|2024-11-19 11:16:40|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1732015010000|2024-11-19 11:16:50|4547|4541|4546.5|4540.5|4547.5|4541.5|4546.5|4540.5|0
1732015040000|2024-11-19 11:17:20|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1732015050000|2024-11-19 11:17:30|4545.5|4539.5|4545.1|4539.1|4545.5|4539.5|4545.1|4539.1|0
1732015070000|2024-11-19 11:17:50|4545|4539|4544.5|4538.5|4545|4539|4544.5|4538.5|1
1732015110000|2024-11-19 11:18:30|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|1
1732015140000|2024-11-19 11:19:00|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1732015170000|2024-11-19 11:19:30|4546.5|4540.5|4546.1|4540.1|4546.5|4540.5|4546.1|4540.1|0
1732015180000|2024-11-19 11:19:40|4544|4538|4544.1|4538.1|4544.1|4538.1|4544|4538|7
1732015220000|2024-11-19 11:20:20|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|0
1732015230000|2024-11-19 11:20:30|4545|4539|4545|4539|4545|4539|4545|4539|0
1732015240000|2024-11-19 11:20:40|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1732015310000|2024-11-19 11:21:50|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|1
1732015320000|2024-11-19 11:22:00|4545.1|4539.1|4545.5|4539.5|4545.5|4539.5|4545.1|4539.1|2
1732015340000|2024-11-19 11:22:20|4545.6|4539.6|4546|4540|4546.1|4540.1|4545.6|4539.6|0
1732015360000|2024-11-19 11:22:40|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1732015370000|2024-11-19 11:22:50|4547|4541|4548.1|4542.1|4548.1|4542.1|4547|4541|1
1732015390000|2024-11-19 11:23:10|4547.6|4541.6|4547.5|4541.5|4547.6|4541.6|4547.5|4541.5|0
1732015410000|2024-11-19 11:23:30|4547|4541|4547.5|4541.5|4547.5|4541.5|4547|4541|1
1732015420000|2024-11-19 11:23:40|||||||||1
1732015430000|2024-11-19 11:23:50|4547.6|4541.6|4547.5|4541.5|4547.6|4541.6|4547.5|4541.5|0
1732015450000|2024-11-19 11:24:10|4547.6|4541.6|4547.1|4541.1|4547.6|4541.6|4547.1|4541.1|2
1732015470000|2024-11-19 11:24:30|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1732015490000|2024-11-19 11:24:50|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1732015500000|2024-11-19 11:25:00|4547.5|4541.5|4547.1|4541.1|4547.5|4541.5|4547.1|4541.1|0
1732015510000|2024-11-19 11:25:10|4547.5|4541.5|4548.5|4542.5|4548.5|4542.5|4547.1|4541.1|0
1732015530000|2024-11-19 11:25:30|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548|4542|0
1732015560000|2024-11-19 11:26:00|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|0
1732015580000|2024-11-19 11:26:20|4547.6|4541.6|4547.5|4541.5|4548|4542|4547.1|4541.1|0
1732015590000|2024-11-19 11:26:30|4548|4542|4548|4542|4548|4542|4548|4542|0
1732015600000|2024-11-19 11:26:40|4547.5|4541.5|4548.1|4542.1|4548.1|4542.1|4547.5|4541.5|0
1732015620000|2024-11-19 11:27:00|4547.6|4541.6|4547.5|4541.5|4547.6|4541.6|4547.5|4541.5|0
1732015630000|2024-11-19 11:27:10|||||||||4
1732015660000|2024-11-19 11:27:40|||||||||1
1732015670000|2024-11-19 11:27:50|4548|4542|4548|4542|4548|4542|4548|4542|0
1732015680000|2024-11-19 11:28:00|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|1
1732015690000|2024-11-19 11:28:10|4548|4542|4548|4542|4548|4542|4548|4542|0
1732015700000|2024-11-19 11:28:20|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1732015740000|2024-11-19 11:29:00|4547.6|4541.6|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|0
1732015770000|2024-11-19 11:29:30|4548.5|4542.5|4547.1|4541.1|4548.5|4542.5|4547.1|4541.1|1
1732015780000|2024-11-19 11:29:40|||||||||1
1732015800000|2024-11-19 11:30:00|4547|4541|4546.5|4540.5|4547|4541|4546.5|4540.5|0
1732015810000|2024-11-19 11:30:10|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1732015820000|2024-11-19 11:30:20|4545.1|4539.1|4544.5|4538.5|4545.1|4539.1|4543.5|4537.5|0
1732015830000|2024-11-19 11:30:30|4544.6|4538.6|4545.1|4539.1|4545.5|4539.5|4544.6|4538.6|2
1732015840000|2024-11-19 11:30:40|4544.6|4538.6|4544.5|4538.5|4544.6|4538.6|4544.5|4538.5|0
1732015850000|2024-11-19 11:30:50|4544.1|4538.1|4543.1|4537.1|4544.1|4538.1|4543.1|4537.1|0
1732015860000|2024-11-19 11:31:00|4543.5|4537.5|4543.1|4537.1|4543.5|4537.5|4543.1|4537.1|1
1732015890000|2024-11-19 11:31:30|4543.5|4537.5|4543.1|4537.1|4543.5|4537.5|4543.1|4537.1|0
1732015920000|2024-11-19 11:32:00|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|3
1732015940000|2024-11-19 11:32:20|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1732015960000|2024-11-19 11:32:40|4544.1|4538.1|4544.5|4538.5|4544.5|4538.5|4544.1|4538.1|0
1732015970000|2024-11-19 11:32:50|4544.6|4538.6|4544.5|4538.5|4544.6|4538.6|4544.5|4538.5|0
1732015990000|2024-11-19 11:33:10|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1732016000000|2024-11-19 11:33:20|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|0
1732016030000|2024-11-19 11:33:50|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1732016040000|2024-11-19 11:34:00|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.1|4538.1|1
1732016050000|2024-11-19 11:34:10|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|0
1732016100000|2024-11-19 11:35:00|4544|4538|4543.1|4537.1|4544|4538|4543.1|4537.1|2
1732016140000|2024-11-19 11:35:40|4543.5|4537.5|4543.1|4537.1|4543.5|4537.5|4543.1|4537.1|0
1732016150000|2024-11-19 11:35:50|4543|4537|4542.6|4536.6|4543|4537|4542.6|4536.6|1
1732016170000|2024-11-19 11:36:10|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|0
1732016180000|2024-11-19 11:36:20|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1732016220000|2024-11-19 11:37:00|4541.6|4535.6|4542.6|4536.6|4542.6|4536.6|4541.6|4535.6|3
1732016230000|2024-11-19 11:37:10|4543|4537|4543|4537|4543|4537|4543|4537|0
1732016260000|2024-11-19 11:37:40|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|1
1732016270000|2024-11-19 11:37:50|4543|4537|4543|4537|4543|4537|4543|4537|0
1732016280000|2024-11-19 11:38:00|4543.5|4537.5|4543.1|4537.1|4543.5|4537.5|4543.1|4537.1|1
1732016290000|2024-11-19 11:38:10|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1732016300000|2024-11-19 11:38:20|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1732016340000|2024-11-19 11:39:00|4545.1|4539.1|4547.1|4541.1|4547.1|4541.1|4545.1|4539.1|0
1732016350000|2024-11-19 11:39:10|||||||||1
1732016370000|2024-11-19 11:39:30|4547.5|4541.5|4547.1|4541.1|4547.5|4541.5|4547.1|4541.1|0
1732016380000|2024-11-19 11:39:40|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1732016390000|2024-11-19 11:39:50|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1732016430000|2024-11-19 11:40:30|4547|4541|4546.1|4540.1|4547|4541|4546.1|4540.1|0
1732016460000|2024-11-19 11:41:00|4546|4540|4546.1|4540.1|4546.1|4540.1|4545.1|4539.1|0
1732016520000|2024-11-19 11:42:00|4546.5|4540.5|4546.1|4540.1|4547|4541|4546.1|4540.1|0
1732016530000|2024-11-19 11:42:10|4547|4541|4548|4542|4548|4542|4547|4541|2
1732016540000|2024-11-19 11:42:20|4547.1|4541.1|4547.1|4541.1|4547.5|4541.5|4547.1|4541.1|0
1732016550000|2024-11-19 11:42:30|4547.5|4541.5|4548|4542|4548|4542|4547.5|4541.5|0
1732016560000|2024-11-19 11:42:40|4547.5|4541.5|4548|4542|4548|4542|4547.5|4541.5|0
1732016570000|2024-11-19 11:42:50|4549.4|4543.4|4550.1|4544.1|4550.1|4544.1|4549.4|4543.4|2
1732016580000|2024-11-19 11:43:00|4550|4544|4550|4544|4550|4544|4550|4544|0
1732016590000|2024-11-19 11:43:10|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|1
1732016600000|2024-11-19 11:43:20|||||||||1
1732016630000|2024-11-19 11:43:50|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1732016650000|2024-11-19 11:44:10|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732016660000|2024-11-19 11:44:20|4550|4544|4549.5|4543.5|4550|4544|4549.5|4543.5|0
1732016670000|2024-11-19 11:44:30|4549.1|4543.1|4549.5|4543.5|4549.5|4543.5|4549.1|4543.1|1
1732016680000|2024-11-19 11:44:40|4549.6|4543.6|4550|4544|4550|4544|4549.6|4543.6|0
1732016690000|2024-11-19 11:44:50|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732016700000|2024-11-19 11:45:00|4550|4544|4549.1|4543.1|4550|4544|4549.1|4543.1|0
1732016710000|2024-11-19 11:45:10|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1732016720000|2024-11-19 11:45:20|4548.5|4542.5|4548.6|4542.6|4548.6|4542.6|4548.5|4542.5|0
1732016730000|2024-11-19 11:45:30|4548|4542|4548|4542|4548|4542|4548|4542|0
1732016750000|2024-11-19 11:45:50|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1732016760000|2024-11-19 11:46:00|4548.5|4542.5|4548.5|4542.5|4549.1|4543.1|4548.5|4542.5|1
1732016770000|2024-11-19 11:46:10|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1732016800000|2024-11-19 11:46:40|||||||||1
1732016810000|2024-11-19 11:46:50|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1732016820000|2024-11-19 11:47:00|4547.6|4541.6|4548.5|4542.5|4548.5|4542.5|4547.6|4541.6|0
1732016830000|2024-11-19 11:47:10|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|1
1732016850000|2024-11-19 11:47:30|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4550.1|4544.1|0
1732016870000|2024-11-19 11:47:50|4550.1|4544.1|4549.5|4543.5|4550.1|4544.1|4549.5|4543.5|1
1732016880000|2024-11-19 11:48:00|4549.1|4543.1|4548.5|4542.5|4549.1|4543.1|4548.5|4542.5|0
1732016890000|2024-11-19 11:48:10|4549.1|4543.1|4549.5|4543.5|4549.5|4543.5|4549.1|4543.1|0
1732016900000|2024-11-19 11:48:20|4549.1|4543.1|4549.1|4543.1|4549.5|4543.5|4549.1|4543.1|0
1732016910000|2024-11-19 11:48:30|4550.1|4544.1|4549.6|4543.6|4550.1|4544.1|4549.6|4543.6|0
1732016920000|2024-11-19 11:48:40|4549.1|4543.1|4549.1|4543.1|4549.5|4543.5|4549.1|4543.1|0
1732016930000|2024-11-19 11:48:50|4548.6|4542.6|4550.1|4544.1|4550.1|4544.1|4548.6|4542.6|9
1732016940000|2024-11-19 11:49:00|||||||||1
1732016950000|2024-11-19 11:49:10|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.1|4543.1|0
1732016970000|2024-11-19 11:49:30|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732016980000|2024-11-19 11:49:40|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|0
1732016990000|2024-11-19 11:49:50|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732017020000|2024-11-19 11:50:20|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|0
1732017030000|2024-11-19 11:50:30|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1732017050000|2024-11-19 11:50:50|4549.6|4543.6|4549.6|4543.6|4550.1|4544.1|4549.6|4543.6|1
1732017090000|2024-11-19 11:51:30|4550.1|4544.1|4551.1|4545.1|4551.1|4545.1|4550.1|4544.1|0
1732017100000|2024-11-19 11:51:40|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732017130000|2024-11-19 11:52:10|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|1
1732017140000|2024-11-19 11:52:20|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732017190000|2024-11-19 11:53:10|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|0
1732017200000|2024-11-19 11:53:20|4551.1|4545.1|4550.6|4544.6|4551.1|4545.1|4550.1|4544.1|0
1732017210000|2024-11-19 11:53:30|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732017220000|2024-11-19 11:53:40|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|0
1732017230000|2024-11-19 11:53:50|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|10
1732017240000|2024-11-19 11:54:00|4552.6|4546.6|4552.1|4546.1|4552.6|4546.6|4552.1|4546.1|0
1732017260000|2024-11-19 11:54:20|4551.6|4545.6|4553.1|4547.1|4553.1|4547.1|4551.6|4545.6|1
1732017270000|2024-11-19 11:54:30|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.1|4546.1|0
1732017280000|2024-11-19 11:54:40|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|0
1732017300000|2024-11-19 11:55:00|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1732017310000|2024-11-19 11:55:10|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|1
1732017320000|2024-11-19 11:55:20|4553.6|4547.6|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|0
1732017340000|2024-11-19 11:55:40|4553.6|4547.6|4554.5|4548.5|4555|4549|4553.6|4547.6|0
1732017350000|2024-11-19 11:55:50|4554.1|4548.1|4552.6|4546.6|4554.1|4548.1|4552.6|4546.6|10
1732017360000|2024-11-19 11:56:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|1
1732017390000|2024-11-19 11:56:30|||||||||1
1732017420000|2024-11-19 11:57:00|||||||||1
1732017440000|2024-11-19 11:57:20|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|2
1732017490000|2024-11-19 11:58:10|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1732017540000|2024-11-19 11:59:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|0
1732017570000|2024-11-19 11:59:30|4553.6|4547.6|4553.1|4547.1|4553.6|4547.6|4552.6|4546.6|0
1732017590000|2024-11-19 11:59:50|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|0
1732017600000|2024-11-19 12:00:00|4552.6|4546.6|4553.5|4547.5|4553.6|4547.6|4552.6|4546.6|4
1732017610000|2024-11-19 12:00:10|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1732017630000|2024-11-19 12:00:30|4554.6|4548.6|4555.5|4549.5|4555.5|4549.5|4554.6|4548.6|0
1732017640000|2024-11-19 12:00:40|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1732017660000|2024-11-19 12:01:00|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|0
1732017680000|2024-11-19 12:01:20|4555.6|4549.6|4556.6|4550.6|4557.1|4551.1|4555.6|4549.6|0
1732017700000|2024-11-19 12:01:40|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1732017710000|2024-11-19 12:01:50|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.1|4551.1|0
1732017720000|2024-11-19 12:02:00|4557|4551|4556.1|4550.1|4557|4551|4555.6|4549.6|5
1732017740000|2024-11-19 12:02:20|4556|4550|4556|4550|4556|4550|4556|4550|1
1732017750000|2024-11-19 12:02:30|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1732017760000|2024-11-19 12:02:40|4556|4550|4556|4550|4556|4550|4556|4550|0
1732017790000|2024-11-19 12:03:10|4555.1|4549.1|4555.1|4549.1|4556|4550|4555.1|4549.1|0
1732017800000|2024-11-19 12:03:20|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1732017810000|2024-11-19 12:03:30|4556|4550|4556.1|4550.1|4556.1|4550.1|4556|4550|0
1732017840000|2024-11-19 12:04:00|4556|4550|4556.1|4550.1|4556.1|4550.1|4555.1|4549.1|0
1732017870000|2024-11-19 12:04:30|4556|4550|4556.5|4550.5|4556.5|4550.5|4556|4550|0
1732017880000|2024-11-19 12:04:40|4556.1|4550.1|4555.1|4549.1|4556.1|4550.1|4554.6|4548.6|0
1732017890000|2024-11-19 12:04:50|4556|4550|4555.5|4549.5|4556|4550|4555.5|4549.5|0
1732017900000|2024-11-19 12:05:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1732017910000|2024-11-19 12:05:10|||||||||1
1732017920000|2024-11-19 12:05:20|4556.5|4550.5|4556.1|4550.1|4556.5|4550.5|4556.1|4550.1|0
1732017930000|2024-11-19 12:05:30|4556|4550|4556.1|4550.1|4556.1|4550.1|4556|4550|0
1732017950000|2024-11-19 12:05:50|4555.1|4549.1|4556.1|4550.1|4556.1|4550.1|4555.1|4549.1|0
1732017960000|2024-11-19 12:06:00|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1732017970000|2024-11-19 12:06:10|4555.5|4549.5|4555.6|4549.6|4556.1|4550.1|4555.1|4549.1|0
1732017980000|2024-11-19 12:06:20|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|1
1732017990000|2024-11-19 12:06:30|||||||||1
1732018000000|2024-11-19 12:06:40|4554.5|4548.5|4555|4549|4555|4549|4554.1|4548.1|1
1732018010000|2024-11-19 12:06:50|4554.1|4548.1|4554.6|4548.6|4555|4549|4554.1|4548.1|0
1732018020000|2024-11-19 12:07:00|4555|4549|4554.6|4548.6|4555|4549|4554.1|4548.1|0
1732018030000|2024-11-19 12:07:10|4554|4548|4554|4548|4554|4548|4554|4548|7
1732018050000|2024-11-19 12:07:30|4554.1|4548.1|4555|4549|4555|4549|4554.1|4548.1|0
1732018100000|2024-11-19 12:08:20|4555.1|4549.1|4555.1|4549.1|4555.5|4549.5|4555.1|4549.1|0
1732018110000|2024-11-19 12:08:30|4555|4549|4554.1|4548.1|4555|4549|4554.1|4548.1|0
1732018140000|2024-11-19 12:09:00|4553.6|4547.6|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|0
1732018240000|2024-11-19 12:10:40|4552.5|4546.5|4548.6|4542.6|4552.5|4546.5|4548.6|4542.6|3
1732018250000|2024-11-19 12:10:50|||||||||1
1732018260000|2024-11-19 12:11:00|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|2
1732018280000|2024-11-19 12:11:20|4546.6|4540.6|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|0
1732018290000|2024-11-19 12:11:30|4546.6|4540.6|4547.1|4541.1|4547.1|4541.1|4546.6|4540.6|0
1732018320000|2024-11-19 12:12:00|4547|4541|4547|4541|4547|4541|4547|4541|2
1732018340000|2024-11-19 12:12:20|4547.1|4541.1|4546.6|4540.6|4547.5|4541.5|4546.6|4540.6|0
1732018350000|2024-11-19 12:12:30|4546.5|4540.5|4547.7|4541.7|4547.7|4541.7|4546.5|4540.5|2
1732018360000|2024-11-19 12:12:40|4549.1|4543.1|4548.1|4542.1|4549.1|4543.1|4548.1|4542.1|0
1732018380000|2024-11-19 12:13:00|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|1
1732018390000|2024-11-19 12:13:10|4550.5|4544.5|4550.1|4544.1|4550.6|4544.6|4550|4544|19
1732018400000|2024-11-19 12:13:20|||||||||1
1732018420000|2024-11-19 12:13:40|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732018430000|2024-11-19 12:13:50|||||||||1
1732018450000|2024-11-19 12:14:10|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|0
1732018470000|2024-11-19 12:14:30|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|0
1732018480000|2024-11-19 12:14:40|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|1
1732018510000|2024-11-19 12:15:10|4550.6|4544.6|4551.1|4545.1|4551.1|4545.1|4550.6|4544.6|0
1732018520000|2024-11-19 12:15:20|4550.1|4544.1|4551.1|4545.1|4551.1|4545.1|4550.1|4544.1|0
1732018530000|2024-11-19 12:15:30|4550.1|4544.1|4551.1|4545.1|4551.1|4545.1|4550.1|4544.1|0
1732018540000|2024-11-19 12:15:40|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1732018560000|2024-11-19 12:16:00|4550.5|4544.5|4548.6|4542.6|4550.5|4544.5|4548.6|4542.6|0
1732018590000|2024-11-19 12:16:30|4551.1|4545.1|4551.6|4545.6|4552.1|4546.1|4550.1|4544.1|5
1732018600000|2024-11-19 12:16:40|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1732018630000|2024-11-19 12:17:10|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|1
1732018640000|2024-11-19 12:17:20|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1732018660000|2024-11-19 12:17:40|4554.1|4548.1|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|1
1732018670000|2024-11-19 12:17:50|4555.6|4549.6|4556.5|4550.5|4556.5|4550.5|4555.1|4549.1|0
1732018680000|2024-11-19 12:18:00|4556.1|4550.1|4557.1|4551.1|4557.1|4551.1|4556.1|4550.1|1
1732018690000|2024-11-19 12:18:10|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|0
1732018700000|2024-11-19 12:18:20|4557.1|4551.1|4558.1|4552.1|4558.1|4552.1|4557.1|4551.1|0
1732018720000|2024-11-19 12:18:40|||||||||1
1732018740000|2024-11-19 12:19:00|4558.5|4552.5|4557.1|4551.1|4558.5|4552.5|4557.1|4551.1|0
1732018750000|2024-11-19 12:19:10|4556.2|4550.2|4556.6|4550.6|4556.6|4550.6|4556.2|4550.2|0
1732018760000|2024-11-19 12:19:20|4558.1|4552.1|4558.2|4552.2|4558.6|4552.6|4558.1|4552.1|18
1732018780000|2024-11-19 12:19:40|4559.6|4553.6|4558.2|4552.2|4559.6|4553.6|4558.1|4552.1|1
1732018790000|2024-11-19 12:19:50|4559.1|4553.1|4558.2|4552.2|4559.1|4553.1|4558.2|4552.2|1
1732018800000|2024-11-19 12:20:00|4558.6|4552.6|4558.1|4552.1|4558.6|4552.6|4558.1|4552.1|1
1732018810000|2024-11-19 12:20:10|4557.2|4551.2|4558.1|4552.1|4558.1|4552.1|4556.7|4550.7|1
1732018820000|2024-11-19 12:20:20|4557.6|4551.6|4558.1|4552.1|4558.2|4552.2|4557.6|4551.6|3
1732018830000|2024-11-19 12:20:30|4557.6|4551.6|4561.1|4555.1|4561.1|4555.1|4557.6|4551.6|4
1732018850000|2024-11-19 12:20:50|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|1
1732018860000|2024-11-19 12:21:00|4560.7|4554.7|4559.2|4553.2|4561.2|4555.2|4559.2|4553.2|2
1732018870000|2024-11-19 12:21:10|4559.6|4553.6|4558.6|4552.6|4559.6|4553.6|4558.6|4552.6|0
1732018880000|2024-11-19 12:21:20|4558.2|4552.2|4559.1|4553.1|4559.1|4553.1|4558.1|4552.1|0
1732018890000|2024-11-19 12:21:30|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|1
1732018900000|2024-11-19 12:21:40|4560.1|4554.1|4558.1|4552.1|4560.1|4554.1|4558.1|4552.1|8
1732018930000|2024-11-19 12:22:10|4559|4553|4559|4553|4559|4553|4558.5|4552.5|0
1732018950000|2024-11-19 12:22:30|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|1
1732018960000|2024-11-19 12:22:40|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|0
1732018970000|2024-11-19 12:22:50|4558.5|4552.5|4558.1|4552.1|4558.5|4552.5|4558.1|4552.1|1
1732018980000|2024-11-19 12:23:00|4559|4553|4559|4553|4559|4553|4559|4553|0
1732018990000|2024-11-19 12:23:10|4559.1|4553.1|4559.1|4553.1|4560.5|4554.5|4559.1|4553.1|2
1732019000000|2024-11-19 12:23:20|4559.5|4553.5|4558.1|4552.1|4559.5|4553.5|4558.1|4552.1|0
1732019020000|2024-11-19 12:23:40|4559|4553|4559.1|4553.1|4559.1|4553.1|4559|4553|0
1732019060000|2024-11-19 12:24:20|4559.5|4553.5|4561.6|4555.6|4561.6|4555.6|4559.5|4553.5|5
1732019080000|2024-11-19 12:24:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|1
1732019090000|2024-11-19 12:24:50|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1732019100000|2024-11-19 12:25:00|4562.6|4556.6|4560.6|4554.6|4562.6|4556.6|4560.6|4554.6|1
1732019110000|2024-11-19 12:25:10|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1732019120000|2024-11-19 12:25:20|4561.2|4555.2|4561.2|4555.2|4561.6|4555.6|4561.2|4555.2|1
1732019140000|2024-11-19 12:25:40|4561.6|4555.6|4561.1|4555.1|4561.6|4555.6|4560.6|4554.6|3
1732019160000|2024-11-19 12:26:00|4560.6|4554.6|4562.2|4556.2|4563.6|4557.6|4560.6|4554.6|5
1732019170000|2024-11-19 12:26:10|4562.6|4556.6|4562.2|4556.2|4562.6|4556.6|4562.2|4556.2|0
1732019180000|2024-11-19 12:26:20|4563.1|4557.1|4562.1|4556.1|4563.1|4557.1|4562.1|4556.1|0
1732019200000|2024-11-19 12:26:40|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|3
1732019220000|2024-11-19 12:27:00|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1732019240000|2024-11-19 12:27:20|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1732019260000|2024-11-19 12:27:40|4562.6|4556.6|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|1
1732019270000|2024-11-19 12:27:50|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.2|4555.2|0
1732019280000|2024-11-19 12:28:00|4561.2|4555.2|4561.6|4555.6|4561.6|4555.6|4561.2|4555.2|0
1732019290000|2024-11-19 12:28:10|4561.2|4555.2|4561.1|4555.1|4561.2|4555.2|4561.1|4555.1|0
1732019300000|2024-11-19 12:28:20|4562|4556|4562.1|4556.1|4562.1|4556.1|4562|4556|1
1732019310000|2024-11-19 12:28:30|4561.2|4555.2|4561.6|4555.6|4561.6|4555.6|4561.2|4555.2|0
1732019320000|2024-11-19 12:28:40|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1732019330000|2024-11-19 12:28:50|4562|4556|4561.1|4555.1|4562|4556|4561.1|4555.1|0
1732019340000|2024-11-19 12:29:00|||||||||1
1732019350000|2024-11-19 12:29:10|4563.1|4557.1|4562.1|4556.1|4563.1|4557.1|4562.1|4556.1|9
1732019360000|2024-11-19 12:29:20|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|9
1732019390000|2024-11-19 12:29:50|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|0
1732019400000|2024-11-19 12:30:00|||||||||1
1732019430000|2024-11-19 12:30:30|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.6|4556.6|0
1732019460000|2024-11-19 12:31:00|4562.6|4556.6|4561.6|4555.6|4562.6|4556.6|4561.6|4555.6|1
1732019470000|2024-11-19 12:31:10|||||||||1
1732019510000|2024-11-19 12:31:50|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|1
1732019520000|2024-11-19 12:32:00|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1732019530000|2024-11-19 12:32:10|4563.7|4557.7|4564.6|4558.6|4564.6|4558.6|4563.7|4557.7|0
1732019540000|2024-11-19 12:32:20|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1732019600000|2024-11-19 12:33:20|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.2|4558.2|0
1732019610000|2024-11-19 12:33:30|4564.2|4558.2|4563.6|4557.6|4564.2|4558.2|4563.6|4557.6|0
1732019620000|2024-11-19 12:33:40|4563.2|4557.2|4563.1|4557.1|4563.2|4557.2|4563.1|4557.1|0
1732019630000|2024-11-19 12:33:50|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1732019640000|2024-11-19 12:34:00|||||||||2
1732019700000|2024-11-19 12:35:00|4563.1|4557.1|4562.6|4556.6|4563.1|4557.1|4562.6|4556.6|0
1732019760000|2024-11-19 12:36:00|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|5
1732019770000|2024-11-19 12:36:10|4561.6|4555.6|4562.2|4556.2|4562.6|4556.6|4561.6|4555.6|1
1732019780000|2024-11-19 12:36:20|4562.1|4556.1|4561.2|4555.2|4562.1|4556.1|4561.2|4555.2|0
1732019790000|2024-11-19 12:36:30|4561.1|4555.1|4561.6|4555.6|4561.6|4555.6|4561.1|4555.1|0
1732019820000|2024-11-19 12:37:00|4561.7|4555.7|4562.1|4556.1|4562.6|4556.6|4561.6|4555.6|1
1732019840000|2024-11-19 12:37:20|4562.2|4556.2|4561.2|4555.2|4562.2|4556.2|4561.2|4555.2|0
1732019860000|2024-11-19 12:37:40|4561.1|4555.1|4560.6|4554.6|4561.2|4555.2|4560.6|4554.6|0
1732019890000|2024-11-19 12:38:10|4561.6|4555.6|4561.1|4555.1|4561.6|4555.6|4561.1|4555.1|4
1732019910000|2024-11-19 12:38:30|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1732019920000|2024-11-19 12:38:40|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1732019940000|2024-11-19 12:39:00|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|1
1732019950000|2024-11-19 12:39:10|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1732019970000|2024-11-19 12:39:30|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1732019980000|2024-11-19 12:39:40|4560.1|4554.1|4559.7|4553.7|4560.1|4554.1|4559.7|4553.7|24
1732020000000|2024-11-19 12:40:00|4560.7|4554.7|4559.7|4553.7|4560.7|4554.7|4559.7|4553.7|165
1732020010000|2024-11-19 12:40:10|4560.2|4554.2|4562.1|4556.1|4562.1|4556.1|4560.1|4554.1|7
1732020020000|2024-11-19 12:40:20|4562.2|4556.2|4562.2|4556.2|4563.2|4557.2|4562.1|4556.1|2
1732020040000|2024-11-19 12:40:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1732020050000|2024-11-19 12:40:50|4562.7|4556.7|4563.1|4557.1|4563.1|4557.1|4562.2|4556.2|0
1732020060000|2024-11-19 12:41:00|4562.2|4556.2|4562.2|4556.2|4562.6|4556.6|4562.1|4556.1|0
1732020070000|2024-11-19 12:41:10|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1732020080000|2024-11-19 12:41:20|4563.2|4557.2|4564.2|4558.2|4564.7|4558.7|4563.2|4557.2|4
1732020100000|2024-11-19 12:41:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1732020110000|2024-11-19 12:41:50|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1732020140000|2024-11-19 12:42:20|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1732020150000|2024-11-19 12:42:30|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1732020160000|2024-11-19 12:42:40|4563.7|4557.7|4563.6|4557.6|4563.7|4557.7|4563.6|4557.6|0
1732020170000|2024-11-19 12:42:50|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1732020210000|2024-11-19 12:43:30|4563.7|4557.7|4564.1|4558.1|4564.1|4558.1|4563.6|4557.6|0
1732020220000|2024-11-19 12:43:40|4564.2|4558.2|4564.2|4558.2|4564.6|4558.6|4564.2|4558.2|3
1732020240000|2024-11-19 12:44:00|4567.2|4561.2|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|3
1732020250000|2024-11-19 12:44:10|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1732020260000|2024-11-19 12:44:20|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.1|4562.1|0
1732020270000|2024-11-19 12:44:30|4567.2|4561.2|4567.6|4561.6|4567.6|4561.6|4567.2|4561.2|2
1732020280000|2024-11-19 12:44:40|4567.2|4561.2|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|0
1732020300000|2024-11-19 12:45:00|4568.1|4562.1|4567.7|4561.7|4568.1|4562.1|4567.7|4561.7|0
1732020310000|2024-11-19 12:45:10|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4567.7|4561.7|2
1732020320000|2024-11-19 12:45:20|4568.1|4562.1|4567.7|4561.7|4568.1|4562.1|4567.7|4561.7|0
1732020330000|2024-11-19 12:45:30|||||||||1
1732020350000|2024-11-19 12:45:50|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|2
1732020360000|2024-11-19 12:46:00|4567.1|4561.1|4565.2|4559.2|4567.1|4561.1|4564.7|4558.7|1
1732020370000|2024-11-19 12:46:10|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|1
1732020380000|2024-11-19 12:46:20|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1732020390000|2024-11-19 12:46:30|4563.7|4557.7|4563.6|4557.6|4563.7|4557.7|4563.2|4557.2|1
1732020410000|2024-11-19 12:46:50|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1732020420000|2024-11-19 12:47:00|4564.6|4558.6|4563.2|4557.2|4564.6|4558.6|4562.7|4556.7|7
1732020440000|2024-11-19 12:47:20|4563.6|4557.6|4563.2|4557.2|4563.6|4557.6|4563.2|4557.2|0
1732020450000|2024-11-19 12:47:30|4563.6|4557.6|4565.2|4559.2|4565.6|4559.6|4563.6|4557.6|5
1732020460000|2024-11-19 12:47:40|4566.6|4560.6|4566.1|4560.1|4567.6|4561.6|4566.1|4560.1|5
1732020470000|2024-11-19 12:47:50|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1732020490000|2024-11-19 12:48:10|4565.2|4559.2|4564.1|4558.1|4565.2|4559.2|4564.1|4558.1|1
1732020500000|2024-11-19 12:48:20|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1732020510000|2024-11-19 12:48:30|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|16
1732020520000|2024-11-19 12:48:40|4566.5|4560.5|4566.7|4560.7|4566.7|4560.7|4566.5|4560.5|54
1732020530000|2024-11-19 12:48:50|4567.7|4561.7|4564.7|4558.7|4568.2|4562.2|4564.2|4558.2|29
1732020540000|2024-11-19 12:49:00|4564.6|4558.6|4562.2|4556.2|4564.6|4558.6|4562.2|4556.2|1
1732020550000|2024-11-19 12:49:10|4562.6|4556.6|4558.6|4552.6|4562.6|4556.6|4558.6|4552.6|15
1732020560000|2024-11-19 12:49:20|4557.7|4551.7|4557.6|4551.6|4557.7|4551.7|4557.6|4551.6|3
1732020580000|2024-11-19 12:49:40|4555.2|4549.2|4555.1|4549.1|4555.2|4549.2|4555.1|4549.1|1
1732020600000|2024-11-19 12:50:00|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|0
1732020610000|2024-11-19 12:50:10|4554.7|4548.7|4554.7|4548.7|4555.2|4549.2|4554.7|4548.7|3
1732020620000|2024-11-19 12:50:20|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|0
1732020630000|2024-11-19 12:50:30|4555.6|4549.6|4555.2|4549.2|4555.6|4549.6|4555.2|4549.2|1
1732020650000|2024-11-19 12:50:50|4554.2|4548.2|4554.6|4548.6|4554.6|4548.6|4554.2|4548.2|0
1732020660000|2024-11-19 12:51:00|4553.6|4547.6|4553.2|4547.2|4553.6|4547.6|4553.1|4547.1|1
1732020720000|2024-11-19 12:52:00|4553.6|4547.6|4553.7|4547.7|4554.2|4548.2|4553.2|4547.2|1
1732020750000|2024-11-19 12:52:30|4554.2|4548.2|4549.7|4543.7|4554.2|4548.2|4549.2|4543.2|4
1732020770000|2024-11-19 12:52:50|4550.2|4544.2|4549.2|4543.2|4550.2|4544.2|4549.2|4543.2|5
1732020780000|2024-11-19 12:53:00|4549.1|4543.1|4548.7|4542.7|4549.1|4543.1|4548.7|4542.7|0
1732020790000|2024-11-19 12:53:10|4550.2|4544.2|4551.2|4545.2|4551.2|4545.2|4550.2|4544.2|0
1732020820000|2024-11-19 12:53:40|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1732020870000|2024-11-19 12:54:30|4552.2|4546.2|4551.6|4545.6|4552.2|4546.2|4551.6|4545.6|0
1732020910000|2024-11-19 12:55:10|4551.2|4545.2|4550.2|4544.2|4551.2|4545.2|4550.2|4544.2|1
1732020940000|2024-11-19 12:55:40|4550.6|4544.6|4550.7|4544.7|4550.7|4544.7|4550.6|4544.6|0
1732020950000|2024-11-19 12:55:50|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.1|4545.1|1
1732020960000|2024-11-19 12:56:00|4551.1|4545.1|4550.2|4544.2|4552.2|4546.2|4550.2|4544.2|1
1732020970000|2024-11-19 12:56:10|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|0
1732020980000|2024-11-19 12:56:20|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|1
1732021020000|2024-11-19 12:57:00|4550.2|4544.2|4549.7|4543.7|4550.2|4544.2|4549.7|4543.7|0
1732021030000|2024-11-19 12:57:10|||||||||1
1732021040000|2024-11-19 12:57:20|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|2
1732021050000|2024-11-19 12:57:30|4549.2|4543.2|4548.2|4542.2|4549.2|4543.2|4548.2|4542.2|1
1732021060000|2024-11-19 12:57:40|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1732021070000|2024-11-19 12:57:50|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|0
1732021110000|2024-11-19 12:58:30|4547.7|4541.7|4547.2|4541.2|4547.7|4541.7|4547.2|4541.2|0
1732021120000|2024-11-19 12:58:40|4547.6|4541.6|4547.7|4541.7|4547.7|4541.7|4547.6|4541.6|0
1732021140000|2024-11-19 12:59:00|4548.2|4542.2|4542.6|4536.6|4548.2|4542.2|4542.1|4536.1|2
1732021150000|2024-11-19 12:59:10|4542.2|4536.2|4539.1|4533.1|4542.6|4536.6|4539.1|4533.1|54
1732021160000|2024-11-19 12:59:20|4538.2|4532.2|4538.1|4532.1|4538.2|4532.2|4538.1|4532.1|0
1732021170000|2024-11-19 12:59:30|4537.1|4531.1|4539.2|4533.2|4539.2|4533.2|4537.1|4531.1|12
1732021180000|2024-11-19 12:59:40|4538.7|4532.7|4538.6|4532.6|4538.7|4532.7|4538.6|4532.6|0
1732021190000|2024-11-19 12:59:50|4540.6|4534.6|4539.6|4533.6|4540.6|4534.6|4539.2|4533.2|3
1732021200000|2024-11-19 13:00:00|4539.7|4533.7|4546.6|4540.6|4549.2|4543.2|4539.7|4533.7|13
1732021210000|2024-11-19 13:00:10|4546.2|4540.2|4546.2|4540.2|4547.6|4541.6|4544.2|4538.2|3
1732021220000|2024-11-19 13:00:20|4547.2|4541.2|4546.1|4540.1|4547.2|4541.2|4546.1|4540.1|3
1732021230000|2024-11-19 13:00:30|4546.2|4540.2|4546.7|4540.7|4546.7|4540.7|4545.1|4539.1|3
1732021240000|2024-11-19 13:00:40|4546.1|4540.1|4546.1|4540.1|4546.2|4540.2|4546.1|4540.1|2
1732021250000|2024-11-19 13:00:50|4546.2|4540.2|4547.2|4541.2|4547.7|4541.7|4546.2|4540.2|1
1732021260000|2024-11-19 13:01:00|4545.7|4539.7|4543.7|4537.7|4545.7|4539.7|4543.6|4537.6|0
1732021270000|2024-11-19 13:01:10|4543.6|4537.6|4543.6|4537.6|4545.7|4539.7|4543.6|4537.6|3
1732021280000|2024-11-19 13:01:20|4543.7|4537.7|4546.1|4540.1|4547.1|4541.1|4543.7|4537.7|1
1732021290000|2024-11-19 13:01:30|4546.6|4540.6|4549.2|4543.2|4549.2|4543.2|4546.2|4540.2|1
1732021300000|2024-11-19 13:01:40|4549.6|4543.6|4551.2|4545.2|4551.2|4545.2|4549.6|4543.6|0
1732021310000|2024-11-19 13:01:50|4551.7|4545.7|4551.6|4545.6|4551.7|4545.7|4551.6|4545.6|1
1732021320000|2024-11-19 13:02:00|4551.1|4545.1|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|1
1732021340000|2024-11-19 13:02:20|4552.1|4546.1|4553.6|4547.6|4553.6|4547.6|4552.1|4546.1|5
1732021350000|2024-11-19 13:02:30|4555.1|4549.1|4556.7|4550.7|4556.7|4550.7|4555.1|4549.1|0
1732021360000|2024-11-19 13:02:40|4557.1|4551.1|4557.2|4551.2|4558.1|4552.1|4557.1|4551.1|0
1732021370000|2024-11-19 13:02:50|4557.6|4551.6|4557.2|4551.2|4557.6|4551.6|4557.2|4551.2|1
1732021380000|2024-11-19 13:03:00|4557.1|4551.1|4556.1|4550.1|4557.1|4551.1|4555.6|4549.6|1
1732021390000|2024-11-19 13:03:10|4555.6|4549.6|4555.6|4549.6|4556.1|4550.1|4555.1|4549.1|0
1732021400000|2024-11-19 13:03:20|4556.1|4550.1|4557.1|4551.1|4558.1|4552.1|4556.1|4550.1|1
1732021410000|2024-11-19 13:03:30|4556.6|4550.6|4558.6|4552.6|4559.1|4553.1|4556.6|4550.6|3
1732021420000|2024-11-19 13:03:40|4558.1|4552.1|4558.6|4552.6|4558.6|4552.6|4558.1|4552.1|3
1732021430000|2024-11-19 13:03:50|4558.1|4552.1|4558.6|4552.6|4559.1|4553.1|4558.1|4552.1|1
1732021440000|2024-11-19 13:04:00|4558.1|4552.1|4558.1|4552.1|4558.6|4552.6|4558.1|4552.1|1
1732021450000|2024-11-19 13:04:10|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|4558.1|4552.1|2
1732021460000|2024-11-19 13:04:20|4558.5|4552.5|4558.1|4552.1|4558.5|4552.5|4558.1|4552.1|1
1732021480000|2024-11-19 13:04:40|4557.6|4551.6|4556.6|4550.6|4557.6|4551.6|4556.1|4550.1|1
1732021490000|2024-11-19 13:04:50|4556.2|4550.2|4555.7|4549.7|4556.2|4550.2|4555.6|4549.6|0
1732021500000|2024-11-19 13:05:00|4556.1|4550.1|4555.6|4549.6|4556.1|4550.1|4555.6|4549.6|0
1732021520000|2024-11-19 13:05:20|4557.1|4551.1|4557.6|4551.6|4557.6|4551.6|4557.1|4551.1|2
1732021530000|2024-11-19 13:05:30|4557.2|4551.2|4557.6|4551.6|4557.6|4551.6|4557.2|4551.2|0
1732021540000|2024-11-19 13:05:40|4557.1|4551.1|4557.1|4551.1|4557.6|4551.6|4557.1|4551.1|1
1732021550000|2024-11-19 13:05:50|4556.6|4550.6|4556.6|4550.6|4556.7|4550.7|4556.2|4550.2|1
1732021560000|2024-11-19 13:06:00|4557.1|4551.1|4556.7|4550.7|4557.1|4551.1|4556.1|4550.1|0
1732021570000|2024-11-19 13:06:10|4556.2|4550.2|4558.6|4552.6|4559.1|4553.1|4556.2|4550.2|2
1732021580000|2024-11-19 13:06:20|4558.7|4552.7|4558.6|4552.6|4559.6|4553.6|4558.6|4552.6|1
1732021590000|2024-11-19 13:06:30|4556.6|4550.6|4558.2|4552.2|4558.2|4552.2|4556.6|4550.6|4
1732021600000|2024-11-19 13:06:40|4559.1|4553.1|4559.2|4553.2|4561.1|4555.1|4559.1|4553.1|3
1732021610000|2024-11-19 13:06:50|4559.1|4553.1|4560.6|4554.6|4560.6|4554.6|4558.2|4552.2|4
1732021620000|2024-11-19 13:07:00|4558.7|4552.7|4559.2|4553.2|4559.2|4553.2|4558.2|4552.2|19
1732021630000|2024-11-19 13:07:10|4559.7|4553.7|4559.2|4553.2|4559.7|4553.7|4559.2|4553.2|0
1732021640000|2024-11-19 13:07:20|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|1
1732021650000|2024-11-19 13:07:30|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|0
1732021660000|2024-11-19 13:07:40|4559.3|4553.3|4559.2|4553.2|4560.2|4554.2|4559.2|4553.2|0
1732021670000|2024-11-19 13:07:50|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|0
1732021700000|2024-11-19 13:08:20|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4556.7|4550.7|1
1732021710000|2024-11-19 13:08:30|4556.7|4550.7|4556.2|4550.2|4556.7|4550.7|4556.2|4550.2|0
1732021730000|2024-11-19 13:08:50|4559.8|4553.8|4561.8|4555.8|4561.8|4555.8|4559.8|4553.8|286
1732021740000|2024-11-19 13:09:00|4561.3|4555.3|4558.8|4552.8|4561.8|4555.8|4558.8|4552.8|3
1732021750000|2024-11-19 13:09:10|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1732021770000|2024-11-19 13:09:30|4557.8|4551.8|4551.8|4545.8|4557.8|4551.8|4551.8|4545.8|53
1732021780000|2024-11-19 13:09:40|4552.2|4546.2|4553.7|4547.7|4554.3|4548.3|4551.8|4545.8|8
1732021790000|2024-11-19 13:09:50|4553.3|4547.3|4553.3|4547.3|4553.7|4547.7|4553.3|4547.3|0
1732021800000|2024-11-19 13:10:00|||||||||1
1732021810000|2024-11-19 13:10:10|4556.7|4550.7|4557.3|4551.3|4557.8|4551.8|4556.3|4550.3|58
1732021830000|2024-11-19 13:10:30|4558.3|4552.3|4552.7|4546.7|4559.3|4553.3|4552.7|4546.7|7
1732021840000|2024-11-19 13:10:40|4552.3|4546.3|4553.2|4547.2|4553.2|4547.2|4552.3|4546.3|0
1732021850000|2024-11-19 13:10:50|4552.8|4546.8|4552.8|4546.8|4553.2|4547.2|4552.8|4546.8|1
1732021860000|2024-11-19 13:11:00|4552.7|4546.7|4553.2|4547.2|4553.3|4547.3|4552.7|4546.7|4
1732021870000|2024-11-19 13:11:10|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1732021880000|2024-11-19 13:11:20|4552.3|4546.3|4551.7|4545.7|4552.7|4546.7|4551.7|4545.7|0
1732021890000|2024-11-19 13:11:30|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1732021900000|2024-11-19 13:11:40|4549.8|4543.8|4551.3|4545.3|4551.3|4545.3|4549.8|4543.8|0
1732021910000|2024-11-19 13:11:50|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|0
1732021920000|2024-11-19 13:12:00|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1732021930000|2024-11-19 13:12:10|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|0
1732021940000|2024-11-19 13:12:20|4550.7|4544.7|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|1
1732021950000|2024-11-19 13:12:30|4551.3|4545.3|4551.2|4545.2|4551.3|4545.3|4551.2|4545.2|0
1732021970000|2024-11-19 13:12:50|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1732021980000|2024-11-19 13:13:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1732021990000|2024-11-19 13:13:10|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1732022000000|2024-11-19 13:13:20|4551.7|4545.7|4553.8|4547.8|4553.8|4547.8|4551.2|4545.2|3
1732022010000|2024-11-19 13:13:30|4553.7|4547.7|4552.8|4546.8|4553.7|4547.7|4552.8|4546.8|0
1732022020000|2024-11-19 13:13:40|4552.7|4546.7|4553.3|4547.3|4553.7|4547.7|4552.3|4546.3|0
1732022030000|2024-11-19 13:13:50|4553.2|4547.2|4552.7|4546.7|4553.2|4547.2|4552.7|4546.7|0
1732022040000|2024-11-19 13:14:00|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1732022050000|2024-11-19 13:14:10|4552.7|4546.7|4552.2|4546.2|4552.7|4546.7|4552.2|4546.2|0
1732022060000|2024-11-19 13:14:20|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1732022070000|2024-11-19 13:14:30|4552.2|4546.2|4552.8|4546.8|4553.2|4547.2|4552.2|4546.2|1
1732022080000|2024-11-19 13:14:40|4552.7|4546.7|4552.8|4546.8|4552.8|4546.8|4552.2|4546.2|0
1732022090000|2024-11-19 13:14:50|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|0
1732022100000|2024-11-19 13:15:00|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.7|4546.7|0
1732022110000|2024-11-19 13:15:10|4553.2|4547.2|4552.3|4546.3|4553.7|4547.7|4552.3|4546.3|1
1732022120000|2024-11-19 13:15:20|4552.8|4546.8|4552.2|4546.2|4552.8|4546.8|4552.2|4546.2|0
1732022130000|2024-11-19 13:15:30|4551.3|4545.3|4552.2|4546.2|4552.2|4546.2|4551.2|4545.2|0
1732022140000|2024-11-19 13:15:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1732022150000|2024-11-19 13:15:50|4551.3|4545.3|4550.7|4544.7|4551.3|4545.3|4550.7|4544.7|0
1732022160000|2024-11-19 13:16:00|4550.2|4544.2|4551.3|4545.3|4551.3|4545.3|4550.2|4544.2|1
1732022170000|2024-11-19 13:16:10|4552.2|4546.2|4551.8|4545.8|4552.2|4546.2|4551.3|4545.3|0
1732022180000|2024-11-19 13:16:20|4547.8|4541.8|4546.2|4540.2|4547.8|4541.8|4545.8|4539.8|14
1732022190000|2024-11-19 13:16:30|4546.3|4540.3|4545.7|4539.7|4546.7|4540.7|4545.7|4539.7|0
1732022200000|2024-11-19 13:16:40|4546.2|4540.2|4544.2|4538.2|4546.2|4540.2|4543.2|4537.2|5
1732022210000|2024-11-19 13:16:50|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4543.2|4537.2|0
1732022220000|2024-11-19 13:17:00|4542.7|4536.7|4541.7|4535.7|4542.7|4536.7|4541.7|4535.7|0
1732022230000|2024-11-19 13:17:10|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4541.2|4535.2|0
1732022250000|2024-11-19 13:17:30|4541.7|4535.7|4544.7|4538.7|4544.7|4538.7|4541.7|4535.7|3
1732022260000|2024-11-19 13:17:40|4545.2|4539.2|4544.7|4538.7|4545.2|4539.2|4544.2|4538.2|0
1732022270000|2024-11-19 13:17:50|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4543.7|4537.7|0
1732022280000|2024-11-19 13:18:00|4543.7|4537.7|4542.2|4536.2|4544.2|4538.2|4542.2|4536.2|10
1732022290000|2024-11-19 13:18:10|4541.7|4535.7|4542.2|4536.2|4542.2|4536.2|4541.7|4535.7|0
1732022310000|2024-11-19 13:18:30|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4542.7|4536.7|0
1732022330000|2024-11-19 13:18:50|4543.7|4537.7|4544.2|4538.2|4545.2|4539.2|4543.2|4537.2|2
1732022340000|2024-11-19 13:19:00|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.7|4537.7|0
1732022350000|2024-11-19 13:19:10|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4542.2|4536.2|0
1732022360000|2024-11-19 13:19:20|4543.7|4537.7|4545.2|4539.2|4545.2|4539.2|4543.2|4537.2|0
1732022370000|2024-11-19 13:19:30|4544.2|4538.2|4544.2|4538.2|4544.7|4538.7|4543.7|4537.7|0
1732022380000|2024-11-19 13:19:40|4544.7|4538.7|4543.7|4537.7|4544.7|4538.7|4543.7|4537.7|0
1732022390000|2024-11-19 13:19:50|4543.2|4537.2|4546.2|4540.2|4546.2|4540.2|4543.2|4537.2|1
1732022400000|2024-11-19 13:20:00|4545.2|4539.2|4544.7|4538.7|4545.2|4539.2|4544.2|4538.2|0
1732022410000|2024-11-19 13:20:10|4545.2|4539.2|4545.2|4539.2|4545.6|4539.6|4544.7|4538.7|1
1732022420000|2024-11-19 13:20:20|4544.7|4538.7|4545.2|4539.2|4545.2|4539.2|4544.7|4538.7|0
1732022430000|2024-11-19 13:20:30|4544.7|4538.7|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|1
1732022440000|2024-11-19 13:20:40|4545.2|4539.2|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|2
1732022450000|2024-11-19 13:20:50|4545.1|4539.1|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|0
1732022460000|2024-11-19 13:21:00|4544.2|4538.2|4542.2|4536.2|4544.2|4538.2|4541.7|4535.7|1
1732022470000|2024-11-19 13:21:10|4542.7|4536.7|4542.2|4536.2|4542.7|4536.7|4542.2|4536.2|0
1732022480000|2024-11-19 13:21:20|4541.7|4535.7|4539.2|4533.2|4541.7|4535.7|4539.2|4533.2|0
1732022490000|2024-11-19 13:21:30|4538.7|4532.7|4538.2|4532.2|4539.2|4533.2|4538.2|4532.2|0
1732022500000|2024-11-19 13:21:40|4538.1|4532.1|4536.2|4530.2|4538.1|4532.1|4535.6|4529.6|4
1732022510000|2024-11-19 13:21:50|4537.1|4531.1|4536.6|4530.6|4537.1|4531.1|4536.6|4530.6|0
1732022520000|2024-11-19 13:22:00|4537.1|4531.1|4536.1|4530.1|4537.1|4531.1|4535.2|4529.2|3
1732022530000|2024-11-19 13:22:10|4535.2|4529.2|4537.1|4531.1|4537.1|4531.1|4535.2|4529.2|4
1732022540000|2024-11-19 13:22:20|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.1|4530.1|1
1732022550000|2024-11-19 13:22:30|4536.1|4530.1|4535.2|4529.2|4536.1|4530.1|4535.2|4529.2|0
1732022560000|2024-11-19 13:22:40|4535.1|4529.1|4536.1|4530.1|4536.1|4530.1|4535.1|4529.1|2
1732022570000|2024-11-19 13:22:50|4536.2|4530.2|4536.1|4530.1|4536.2|4530.2|4536.1|4530.1|0
1732022580000|2024-11-19 13:23:00|4535.6|4529.6|4538.2|4532.2|4539.2|4533.2|4535.6|4529.6|4
1732022590000|2024-11-19 13:23:10|4539.1|4533.1|4538.7|4532.7|4539.1|4533.1|4538.6|4532.6|1
1732022600000|2024-11-19 13:23:20|4539.2|4533.2|4542.2|4536.2|4542.2|4536.2|4539.2|4533.2|2
1732022610000|2024-11-19 13:23:30|4542.6|4536.6|4542.2|4536.2|4542.7|4536.7|4542.2|4536.2|0
1732022620000|2024-11-19 13:23:40|4541.6|4535.6|4541.2|4535.2|4541.6|4535.6|4541.2|4535.2|1
1732022640000|2024-11-19 13:24:00|4541.7|4535.7|4541.7|4535.7|4542.2|4536.2|4541.7|4535.7|0
1732022650000|2024-11-19 13:24:10|4542.1|4536.1|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|0
1732022660000|2024-11-19 13:24:20|4541.6|4535.6|4542.2|4536.2|4542.6|4536.6|4541.6|4535.6|0
1732022670000|2024-11-19 13:24:30|4542.1|4536.1|4541.2|4535.2|4542.1|4536.1|4541.2|4535.2|0
1732022680000|2024-11-19 13:24:40|4541.6|4535.6|4539.7|4533.7|4541.6|4535.6|4539.7|4533.7|0
1732022690000|2024-11-19 13:24:50|4539.2|4533.2|4539.7|4533.7|4539.7|4533.7|4539.2|4533.2|0
1732022700000|2024-11-19 13:25:00|4540.2|4534.2|4538.2|4532.2|4541.2|4535.2|4538.2|4532.2|1
1732022710000|2024-11-19 13:25:10|4538.1|4532.1|4537.2|4531.2|4538.1|4532.1|4537.2|4531.2|1
1732022720000|2024-11-19 13:25:20|4536.7|4530.7|4536.7|4530.7|4537.2|4531.2|4536.7|4530.7|10
1732022730000|2024-11-19 13:25:30|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|0
1732022740000|2024-11-19 13:25:40|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1732022750000|2024-11-19 13:25:50|4537.2|4531.2|4538.2|4532.2|4538.2|4532.2|4537.2|4531.2|1
1732022760000|2024-11-19 13:26:00|4537.7|4531.7|4538.2|4532.2|4538.2|4532.2|4537.7|4531.7|1
1732022770000|2024-11-19 13:26:10|4537.7|4531.7|4537.2|4531.2|4538.2|4532.2|4537.2|4531.2|0
1732022780000|2024-11-19 13:26:20|4538.2|4532.2|4539.2|4533.2|4539.2|4533.2|4538.2|4532.2|1
1732022790000|2024-11-19 13:26:30|4539.7|4533.7|4540.2|4534.2|4540.2|4534.2|4539.2|4533.2|0
1732022800000|2024-11-19 13:26:40|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.2|4534.2|0
1732022810000|2024-11-19 13:26:50|4540.2|4534.2|4540.2|4534.2|4540.7|4534.7|4540.2|4534.2|1
1732022820000|2024-11-19 13:27:00|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1732022830000|2024-11-19 13:27:10|4538.7|4532.7|4539.7|4533.7|4539.7|4533.7|4538.7|4532.7|0
1732022840000|2024-11-19 13:27:20|4539.2|4533.2|4539.7|4533.7|4539.7|4533.7|4538.7|4532.7|0
1732022850000|2024-11-19 13:27:30|4540.2|4534.2|4543.2|4537.2|4543.2|4537.2|4540.2|4534.2|0
1732022860000|2024-11-19 13:27:40|4543.7|4537.7|4543.8|4537.8|4543.8|4537.8|4543.7|4537.7|0
1732022870000|2024-11-19 13:27:50|4544.7|4538.7|4545.7|4539.7|4545.7|4539.7|4544.7|4538.7|3
1732022880000|2024-11-19 13:28:00|4545.2|4539.2|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|0
1732022890000|2024-11-19 13:28:10|4545.2|4539.2|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|3
1732022900000|2024-11-19 13:28:20|4545.2|4539.2|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|1
1732022910000|2024-11-19 13:28:30|4545.8|4539.8|4546.7|4540.7|4546.7|4540.7|4545.8|4539.8|0
1732022920000|2024-11-19 13:28:40|4546.2|4540.2|4546.7|4540.7|4546.7|4540.7|4546.2|4540.2|0
1732022930000|2024-11-19 13:28:50|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1732022940000|2024-11-19 13:29:00|4545.7|4539.7|4545.2|4539.2|4546.7|4540.7|4544.7|4538.7|0
1732022950000|2024-11-19 13:29:10|4544.7|4538.7|4544.2|4538.2|4544.7|4538.7|4544.2|4538.2|0
1732022960000|2024-11-19 13:29:20|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.7|4537.7|0
1732022970000|2024-11-19 13:29:30|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|1
1732022980000|2024-11-19 13:29:40|||||||||1
1732022990000|2024-11-19 13:29:50|4547.2|4541.2|4547.2|4541.2|4549.2|4543.2|4547.2|4541.2|12
1732023000000|2024-11-19 13:30:00|4547.7|4541.7|4548.2|4542.2|4548.2|4542.2|4547.2|4541.2|0
1732023010000|2024-11-19 13:30:10|4547.8|4541.8|4548.2|4542.2|4548.3|4542.3|4547.3|4541.3|1
1732023020000|2024-11-19 13:30:20|4547.7|4541.7|4546.2|4540.2|4547.7|4541.7|4546.2|4540.2|6
1732023030000|2024-11-19 13:30:30|4545.3|4539.3|4544.7|4538.7|4545.3|4539.3|4544.2|4538.2|0
1732023040000|2024-11-19 13:30:40|4544.8|4538.8|4546.2|4540.2|4546.8|4540.8|4544.8|4538.8|3
1732023050000|2024-11-19 13:30:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|24
1732023060000|2024-11-19 13:31:00|4544.7|4538.7|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|2
1732023080000|2024-11-19 13:31:20|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1732023090000|2024-11-19 13:31:30|4545.7|4539.7|4544.7|4538.7|4545.7|4539.7|4544.7|4538.7|2
1732023100000|2024-11-19 13:31:40|4546.3|4540.3|4546.2|4540.2|4546.7|4540.7|4546.2|4540.2|1
1732023110000|2024-11-19 13:31:50|4545.7|4539.7|4543.8|4537.8|4545.7|4539.7|4543.7|4537.7|11
1732023120000|2024-11-19 13:32:00|4544.2|4538.2|4544.2|4538.2|4544.7|4538.7|4543.7|4537.7|0
1732023130000|2024-11-19 13:32:10|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|0
1732023140000|2024-11-19 13:32:20|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.7|4537.7|0
1732023150000|2024-11-19 13:32:30|4543.2|4537.2|4542.2|4536.2|4543.2|4537.2|4541.7|4535.7|35
1732023160000|2024-11-19 13:32:40|4542.7|4536.7|4544.2|4538.2|4544.2|4538.2|4542.7|4536.7|2
1732023180000|2024-11-19 13:33:00|4543.7|4537.7|4542.8|4536.8|4544.2|4538.2|4542.7|4536.7|1
1732023190000|2024-11-19 13:33:10|4543.2|4537.2|4542.8|4536.8|4543.2|4537.2|4542.7|4536.7|0
1732023200000|2024-11-19 13:33:20|4542.7|4536.7|4542.3|4536.3|4542.7|4536.7|4542.3|4536.3|0
1732023210000|2024-11-19 13:33:30|4542.2|4536.2|4541.8|4535.8|4542.2|4536.2|4541.7|4535.7|1
1732023220000|2024-11-19 13:33:40|4542.2|4536.2|4541.8|4535.8|4542.2|4536.2|4541.8|4535.8|202
1732023240000|2024-11-19 13:34:00|4541.7|4535.7|4543.2|4537.2|4543.7|4537.7|4541.2|4535.2|0
1732023260000|2024-11-19 13:34:20|4542.2|4536.2|4542.7|4536.7|4542.7|4536.7|4542.2|4536.2|0
1732023270000|2024-11-19 13:34:30|4542.8|4536.8|4543.7|4537.7|4543.7|4537.7|4542.8|4536.8|0
1732023280000|2024-11-19 13:34:40|4543.2|4537.2|4543.2|4537.2|4543.7|4537.7|4542.7|4536.7|0
1732023290000|2024-11-19 13:34:50|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4543.2|4537.2|0
1732023300000|2024-11-19 13:35:00|4543.7|4537.7|4543.8|4537.8|4543.8|4537.8|4542.7|4536.7|2
1732023310000|2024-11-19 13:35:10|4544.2|4538.2|4543.8|4537.8|4544.2|4538.2|4543.8|4537.8|0
1732023320000|2024-11-19 13:35:20|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|0
1732023330000|2024-11-19 13:35:30|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4542.7|4536.7|0
1732023350000|2024-11-19 13:35:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|29
1732023360000|2024-11-19 13:36:00|4540.7|4534.7|4541.2|4535.2|4541.7|4535.7|4540.7|4534.7|4
1732023370000|2024-11-19 13:36:10|4542.2|4536.2|4541.7|4535.7|4542.2|4536.2|4541.2|4535.2|5
1732023380000|2024-11-19 13:36:20|4542.7|4536.7|4543.2|4537.2|4543.2|4537.2|4542.7|4536.7|2
1732023390000|2024-11-19 13:36:30|4542.7|4536.7|4541.7|4535.7|4542.7|4536.7|4541.7|4535.7|0
1732023400000|2024-11-19 13:36:40|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|0
1732023410000|2024-11-19 13:36:50|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4
1732023420000|2024-11-19 13:37:00|4544.2|4538.2|4546.2|4540.2|4546.2|4540.2|4544.2|4538.2|0
1732023430000|2024-11-19 13:37:10|4546.7|4540.7|4547.2|4541.2|4547.7|4541.7|4546.7|4540.7|2
1732023440000|2024-11-19 13:37:20|4546.7|4540.7|4545.2|4539.2|4546.7|4540.7|4545.2|4539.2|3
1732023450000|2024-11-19 13:37:30|4544.7|4538.7|4544.6|4538.6|4545.2|4539.2|4544.6|4538.6|0
1732023460000|2024-11-19 13:37:40|4544.2|4538.2|4542.7|4536.7|4544.2|4538.2|4542.7|4536.7|0
1732023470000|2024-11-19 13:37:50|4545.7|4539.7|4544.2|4538.2|4545.7|4539.7|4544.2|4538.2|1
1732023480000|2024-11-19 13:38:00|4543.7|4537.7|4547.2|4541.2|4547.2|4541.2|4543.7|4537.7|3
1732023490000|2024-11-19 13:38:10|4547.1|4541.1|4545.7|4539.7|4547.1|4541.1|4545.7|4539.7|0
1732023500000|2024-11-19 13:38:20|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|0
1732023510000|2024-11-19 13:38:30|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.2|4538.2|1
1732023530000|2024-11-19 13:38:50|4544.2|4538.2|4543.7|4537.7|4544.2|4538.2|4543.2|4537.2|12
1732023540000|2024-11-19 13:39:00|4543.2|4537.2|4542.7|4536.7|4543.2|4537.2|4542.7|4536.7|0
1732023550000|2024-11-19 13:39:10|4541.7|4535.7|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|0
1732023570000|2024-11-19 13:39:30|4540.2|4534.2|4543.2|4537.2|4543.2|4537.2|4540.2|4534.2|32
1732023590000|2024-11-19 13:39:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|0
1732023600000|2024-11-19 13:40:00|4542.2|4536.2|4542.2|4536.2|4543.2|4537.2|4542.2|4536.2|14
1732023610000|2024-11-19 13:40:10|4543.2|4537.2|4543.7|4537.7|4543.7|4537.7|4542.2|4536.2|2
1732023630000|2024-11-19 13:40:30|4544.2|4538.2|4544.2|4538.2|4544.7|4538.7|4544.2|4538.2|1
1732023640000|2024-11-19 13:40:40|4543.8|4537.8|4544.2|4538.2|4544.2|4538.2|4543.8|4537.8|1
1732023650000|2024-11-19 13:40:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1732023660000|2024-11-19 13:41:00|4544.7|4538.7|4543.8|4537.8|4544.7|4538.7|4543.7|4537.7|1
1732023680000|2024-11-19 13:41:20|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4544.7|4538.7|0
1732023690000|2024-11-19 13:41:30|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1732023710000|2024-11-19 13:41:50|4545.7|4539.7|4548.2|4542.2|4548.2|4542.2|4545.2|4539.2|5
1732023720000|2024-11-19 13:42:00|4548.7|4542.7|4547.8|4541.8|4548.7|4542.7|4547.3|4541.3|0
1732023730000|2024-11-19 13:42:10|4548.7|4542.7|4548.3|4542.3|4549.3|4543.3|4548.3|4542.3|8
1732023740000|2024-11-19 13:42:20|4547.8|4541.8|4548.2|4542.2|4548.2|4542.2|4547.3|4541.3|0
1732023750000|2024-11-19 13:42:30|4547.3|4541.3|4545.8|4539.8|4547.8|4541.8|4545.2|4539.2|0
1732023760000|2024-11-19 13:42:40|4545.3|4539.3|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|0
1732023770000|2024-11-19 13:42:50|4545.3|4539.3|4546.3|4540.3|4546.3|4540.3|4545.3|4539.3|0
1732023780000|2024-11-19 13:43:00|4546.8|4540.8|4545.3|4539.3|4546.8|4540.8|4545.2|4539.2|0
1732023790000|2024-11-19 13:43:10|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|0
1732023800000|2024-11-19 13:43:20|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|0
1732023810000|2024-11-19 13:43:30|4546.3|4540.3|4546.3|4540.3|4547.3|4541.3|4546.3|4540.3|0
1732023820000|2024-11-19 13:43:40|4546.2|4540.2|4545.8|4539.8|4546.7|4540.7|4545.2|4539.2|0
1732023830000|2024-11-19 13:43:50|4546.2|4540.2|4544.7|4538.7|4546.2|4540.2|4542.7|4536.7|2
1732023840000|2024-11-19 13:44:00|4544.8|4538.8|4545.7|4539.7|4545.7|4539.7|4544.7|4538.7|0
1732023850000|2024-11-19 13:44:10|4545.2|4539.2|4544.8|4538.8|4545.7|4539.7|4544.3|4538.3|0
1732023860000|2024-11-19 13:44:20|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1732023870000|2024-11-19 13:44:30|4545.3|4539.3|4546.3|4540.3|4546.3|4540.3|4545.3|4539.3|1
1732023880000|2024-11-19 13:44:40|4545.8|4539.8|4546.3|4540.3|4546.8|4540.8|4545.8|4539.8|4
1732023890000|2024-11-19 13:44:50|4547.3|4541.3|4545.3|4539.3|4548.3|4542.3|4545.3|4539.3|4
1732026600000|2024-11-19 14:30:00|4548.1|4542.1|4557.3|4551.3|4558.2|4552.2|4546.2|4540.2|98
1732026610000|2024-11-19 14:30:10|4558.2|4552.2|4551.3|4545.3|4558.3|4552.3|4548.2|4542.2|22
1732026620000|2024-11-19 14:30:20|4552.2|4546.2|4548.7|4542.7|4552.8|4546.8|4545.7|4539.7|48
1732026630000|2024-11-19 14:30:30|4548.2|4542.2|4544.7|4538.7|4548.2|4542.2|4544.2|4538.2|28
1732026640000|2024-11-19 14:30:40|4543.7|4537.7|4536.7|4530.7|4544.2|4538.2|4536.2|4530.2|34
1732026650000|2024-11-19 14:30:50|4536.2|4530.2|4533.7|4527.7|4538.8|4532.8|4533.7|4527.7|19
1732026660000|2024-11-19 14:31:00|4534.2|4528.2|4533.7|4527.7|4537.7|4531.7|4533.7|4527.7|30
1732026670000|2024-11-19 14:31:10|4534.2|4528.2|4523.7|4517.7|4534.7|4528.7|4523.2|4517.2|37
1732026680000|2024-11-19 14:31:20|4522.7|4516.7|4519.3|4513.3|4522.7|4516.7|4519.2|4513.2|48
1732026690000|2024-11-19 14:31:30|4520.2|4514.2|4518.2|4512.2|4523.2|4517.2|4518.2|4512.2|87
1732026700000|2024-11-19 14:31:40|4518.7|4512.7|4520.7|4514.7|4520.7|4514.7|4517.7|4511.7|15
1732026710000|2024-11-19 14:31:50|4521.2|4515.2|4521.2|4515.2|4524.1|4518.1|4521.2|4515.2|77
1732026720000|2024-11-19 14:32:00|4519.2|4513.2|4520.7|4514.7|4521.2|4515.2|4518.2|4512.2|62
1732026730000|2024-11-19 14:32:10|4521.6|4515.6|4522.7|4516.7|4525.2|4519.2|4521.2|4515.2|66
1732026740000|2024-11-19 14:32:20|4523.2|4517.2|4524.2|4518.2|4525.2|4519.2|4522.7|4516.7|37
1732026750000|2024-11-19 14:32:30|4523.7|4517.7|4524.7|4518.7|4525.2|4519.2|4523.7|4517.7|7
1732026760000|2024-11-19 14:32:40|4524.2|4518.2|4522.2|4516.2|4524.7|4518.7|4522.2|4516.2|11
1732026770000|2024-11-19 14:32:50|4522.7|4516.7|4524.2|4518.2|4525.2|4519.2|4521.2|4515.2|33
1732026780000|2024-11-19 14:33:00|4523.7|4517.7|4524.2|4518.2|4524.7|4518.7|4523.7|4517.7|3
1732026790000|2024-11-19 14:33:10|4523.7|4517.7|4523.7|4517.7|4524.2|4518.2|4523.7|4517.7|7
1732026800000|2024-11-19 14:33:20|4524.7|4518.7|4523.7|4517.7|4526.2|4520.2|4523.2|4517.2|29
1732026810000|2024-11-19 14:33:30|4523.2|4517.2|4522.7|4516.7|4523.2|4517.2|4521.7|4515.7|33
1732026820000|2024-11-19 14:33:40|4521.7|4515.7|4522.7|4516.7|4524.2|4518.2|4521.7|4515.7|8
1732026830000|2024-11-19 14:33:50|4523.7|4517.7|4523.2|4517.2|4523.7|4517.7|4523.2|4517.2|16
1732026840000|2024-11-19 14:34:00|4523.7|4517.7|4530.7|4524.7|4531.7|4525.7|4523.7|4517.7|36
1732026850000|2024-11-19 14:34:10|4530.8|4524.8|4528.2|4522.2|4533.2|4527.2|4527.7|4521.7|36
1732026860000|2024-11-19 14:34:20|4527.7|4521.7|4529.7|4523.7|4530.2|4524.2|4525.7|4519.7|22
1732026870000|2024-11-19 14:34:30|4529.2|4523.2|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|10
1732026880000|2024-11-19 14:34:40|4529.2|4523.2|4525.2|4519.2|4529.2|4523.2|4525.2|4519.2|5
1732026890000|2024-11-19 14:34:50|4524.7|4518.7|4523.7|4517.7|4526.2|4520.2|4523.7|4517.7|11
1732026900000|2024-11-19 14:35:00|4523.8|4517.8|4523.7|4517.7|4524.7|4518.7|4522.7|4516.7|47
1732026910000|2024-11-19 14:35:10|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4522.7|4516.7|16
1732026920000|2024-11-19 14:35:20|4523.8|4517.8|4524.2|4518.2|4525.7|4519.7|4523.8|4517.8|21
1732026930000|2024-11-19 14:35:30|4523.7|4517.7|4520.7|4514.7|4523.7|4517.7|4520.7|4514.7|6
1732026940000|2024-11-19 14:35:40|4519.2|4513.2|4518.7|4512.7|4519.7|4513.7|4517.7|4511.7|61
1732026950000|2024-11-19 14:35:50|4518.2|4512.2|4525.2|4519.2|4525.2|4519.2|4518.2|4512.2|21
1732026960000|2024-11-19 14:36:00|4527.7|4521.7|4522.7|4516.7|4527.7|4521.7|4522.7|4516.7|22
1732026970000|2024-11-19 14:36:10|4523.7|4517.7|4528.2|4522.2|4529.2|4523.2|4523.2|4517.2|16
1732026980000|2024-11-19 14:36:20|4528.3|4522.3|4530.2|4524.2|4530.2|4524.2|4528.2|4522.2|8
1732026990000|2024-11-19 14:36:30|4530.7|4524.7|4532.7|4526.7|4534.7|4528.7|4530.7|4524.7|11
1732027000000|2024-11-19 14:36:40|4533.7|4527.7|4536.8|4530.8|4538.7|4532.7|4532.7|4526.7|39
1732027010000|2024-11-19 14:36:50|4537.2|4531.2|4534.2|4528.2|4537.2|4531.2|4534.2|4528.2|5
1732027020000|2024-11-19 14:37:00|4534.7|4528.7|4535.8|4529.8|4536.8|4530.8|4534.7|4528.7|3
1732027030000|2024-11-19 14:37:10|4536.3|4530.3|4531.2|4525.2|4536.3|4530.3|4531.2|4525.2|25
1732027040000|2024-11-19 14:37:20|4531.7|4525.7|4533.2|4527.2|4533.2|4527.2|4531.7|4525.7|43
1732027050000|2024-11-19 14:37:30|4531.7|4525.7|4530.7|4524.7|4533.2|4527.2|4529.2|4523.2|27
1732027060000|2024-11-19 14:37:40|4530.6|4524.6|4528.2|4522.2|4530.6|4524.6|4528.2|4522.2|8
1732027070000|2024-11-19 14:37:50|4527.7|4521.7|4528.2|4522.2|4528.7|4522.7|4527.2|4521.2|2
1732027080000|2024-11-19 14:38:00|4528.7|4522.7|4534.7|4528.7|4535.2|4529.2|4528.2|4522.2|33
1732027090000|2024-11-19 14:38:10|4534.2|4528.2|4530.7|4524.7|4534.2|4528.2|4530.1|4524.1|25
1732027100000|2024-11-19 14:38:20|4530.6|4524.6|4533.2|4527.2|4533.7|4527.7|4530.2|4524.2|6
1732027110000|2024-11-19 14:38:30|4533.7|4527.7|4527.2|4521.2|4533.7|4527.7|4527.2|4521.2|45
1732027120000|2024-11-19 14:38:40|4527.1|4521.1|4526.7|4520.7|4529.2|4523.2|4526.7|4520.7|86
1732027130000|2024-11-19 14:38:50|4524.7|4518.7|4526.7|4520.7|4526.7|4520.7|4524.2|4518.2|8
1732027140000|2024-11-19 14:39:00|4527.2|4521.2|4527.7|4521.7|4528.2|4522.2|4527.2|4521.2|5
1732027150000|2024-11-19 14:39:10|4528.7|4522.7|4531.2|4525.2|4531.7|4525.7|4528.7|4522.7|20
1732027160000|2024-11-19 14:39:20|4530.7|4524.7|4528.7|4522.7|4530.7|4524.7|4528.2|4522.2|21
1732027170000|2024-11-19 14:39:30|4529.2|4523.2|4527.7|4521.7|4529.2|4523.2|4527.2|4521.2|9
1732027180000|2024-11-19 14:39:40|4527.6|4521.6|4530.2|4524.2|4530.2|4524.2|4527.2|4521.2|15
1732027190000|2024-11-19 14:39:50|4529.7|4523.7|4529.2|4523.2|4530.7|4524.7|4528.7|4522.7|5
1732027200000|2024-11-19 14:40:00|4528.7|4522.7|4528.7|4522.7|4532.2|4526.2|4528.7|4522.7|20
1732027210000|2024-11-19 14:40:10|4529.2|4523.2|4525.7|4519.7|4529.2|4523.2|4525.7|4519.7|0
1732027220000|2024-11-19 14:40:20|4524.7|4518.7|4522.7|4516.7|4525.2|4519.2|4522.2|4516.2|9
1732027230000|2024-11-19 14:40:30|4522.2|4516.2|4522.7|4516.7|4522.7|4516.7|4522.1|4516.1|4
1732027240000|2024-11-19 14:40:40|4522.2|4516.2|4523.7|4517.7|4524.7|4518.7|4521.7|4515.7|14
1732027250000|2024-11-19 14:40:50|||||||||4
1732027260000|2024-11-19 14:41:00|4524.7|4518.7|4525.2|4519.2|4526.7|4520.7|4524.7|4518.7|6
1732027270000|2024-11-19 14:41:10|4524.7|4518.7|4526.7|4520.7|4527.2|4521.2|4524.7|4518.7|7
1732027280000|2024-11-19 14:41:20|4526.2|4520.2|4528.7|4522.7|4528.7|4522.7|4526.2|4520.2|5
1732027290000|2024-11-19 14:41:30|4528.2|4522.2|4526.2|4520.2|4528.2|4522.2|4526.2|4520.2|3
1732027300000|2024-11-19 14:41:40|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.2|4520.2|7
1732027310000|2024-11-19 14:41:50|4526.7|4520.7|4526.2|4520.2|4526.7|4520.7|4526.2|4520.2|0
1732027320000|2024-11-19 14:42:00|4525.7|4519.7|4528.2|4522.2|4528.2|4522.2|4525.7|4519.7|6
1732027330000|2024-11-19 14:42:10|4528.6|4522.6|4527.7|4521.7|4530.7|4524.7|4527.7|4521.7|6
1732027340000|2024-11-19 14:42:20|4527.2|4521.2|4526.7|4520.7|4527.2|4521.2|4525.7|4519.7|7
1732027350000|2024-11-19 14:42:30|4527.1|4521.1|4529.7|4523.7|4529.7|4523.7|4526.7|4520.7|4
1732027360000|2024-11-19 14:42:40|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|1
1732027370000|2024-11-19 14:42:50|4527.7|4521.7|4528.7|4522.7|4528.7|4522.7|4526.7|4520.7|10
1732027380000|2024-11-19 14:43:00|4529.2|4523.2|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|3
1732027390000|2024-11-19 14:43:10|4529.7|4523.7|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|0
1732027400000|2024-11-19 14:43:20|4527.6|4521.6|4526.1|4520.1|4527.6|4521.6|4525.6|4519.6|145
1732027410000|2024-11-19 14:43:30|4525.6|4519.6|4525.1|4519.1|4525.6|4519.6|4524.6|4518.6|6
1732027420000|2024-11-19 14:43:40|4525.6|4519.6|4528.1|4522.1|4528.6|4522.6|4524.7|4518.7|7
1732027430000|2024-11-19 14:43:50|4528.2|4522.2|4527.2|4521.2|4528.6|4522.6|4526.7|4520.7|0
1732027440000|2024-11-19 14:44:00|4528.2|4522.2|4527.7|4521.7|4528.7|4522.7|4527.2|4521.2|2
1732027450000|2024-11-19 14:44:10|4528.7|4522.7|4530.7|4524.7|4530.7|4524.7|4528.7|4522.7|37
1732027460000|2024-11-19 14:44:20|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1732027470000|2024-11-19 14:44:30|4528.7|4522.7|4529.7|4523.7|4529.7|4523.7|4528.7|4522.7|8
1732027480000|2024-11-19 14:44:40|4529.2|4523.2|4529.7|4523.7|4529.7|4523.7|4529.2|4523.2|1
1732027490000|2024-11-19 14:44:50|4532.2|4526.2|4534.2|4528.2|4534.2|4528.2|4531.7|4525.7|10
1732027500000|2024-11-19 14:45:00|4534.7|4528.7|4533.2|4527.2|4534.7|4528.7|4532.7|4526.7|3
1732027510000|2024-11-19 14:45:10|4532.7|4526.7|4534.7|4528.7|4534.7|4528.7|4532.2|4526.2|2
1732027520000|2024-11-19 14:45:20|4534.2|4528.2|4533.7|4527.7|4534.7|4528.7|4533.7|4527.7|3
1732027530000|2024-11-19 14:45:30|4533.2|4527.2|4534.2|4528.2|4534.7|4528.7|4531.7|4525.7|5
1732027540000|2024-11-19 14:45:40|4533.7|4527.7|4536.7|4530.7|4536.7|4530.7|4533.7|4527.7|6
1732027550000|2024-11-19 14:45:50|4536.8|4530.8|4537.8|4531.8|4538.7|4532.7|4536.8|4530.8|19
1732027560000|2024-11-19 14:46:00|4538.2|4532.2|4537.7|4531.7|4541.7|4535.7|4537.7|4531.7|14
1732027570000|2024-11-19 14:46:10|4537.2|4531.2|4534.7|4528.7|4537.2|4531.2|4534.7|4528.7|5
1732027580000|2024-11-19 14:46:20|4535.2|4529.2|4532.7|4526.7|4535.7|4529.7|4532.7|4526.7|17
1732027590000|2024-11-19 14:46:30|4533.7|4527.7|4531.7|4525.7|4533.7|4527.7|4529.7|4523.7|12
1732027600000|2024-11-19 14:46:40|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4529.2|4523.2|10
1732027610000|2024-11-19 14:46:50|4531.2|4525.2|4527.6|4521.6|4531.2|4525.2|4527.6|4521.6|15
1732027620000|2024-11-19 14:47:00|4526.6|4520.6|4520.6|4514.6|4527.1|4521.1|4520.6|4514.6|42
1732027630000|2024-11-19 14:47:10|4519.7|4513.7|4519.6|4513.6|4520.6|4514.6|4519.6|4513.6|13
1732027640000|2024-11-19 14:47:20|4518.7|4512.7|4519.6|4513.6|4520.7|4514.7|4518.7|4512.7|23
1732027650000|2024-11-19 14:47:30|4519.7|4513.7|4518.7|4512.7|4520.7|4514.7|4517.1|4511.1|113
1732027660000|2024-11-19 14:47:40|4517.7|4511.7|4517.6|4511.6|4517.7|4511.7|4517.6|4511.6|5
1732027670000|2024-11-19 14:47:50|4516.7|4510.7|4518.2|4512.2|4518.7|4512.7|4516.6|4510.6|16
1732027680000|2024-11-19 14:48:00|4517.7|4511.7|4524.7|4518.7|4526.2|4520.2|4517.1|4511.1|41
1732027690000|2024-11-19 14:48:10|4527.2|4521.2|4525.2|4519.2|4527.2|4521.2|4525.2|4519.2|12
1732027700000|2024-11-19 14:48:20|4525.1|4519.1|4524.7|4518.7|4525.1|4519.1|4522.7|4516.7|39
1732027710000|2024-11-19 14:48:30|4524.2|4518.2|4520.2|4514.2|4524.2|4518.2|4520.2|4514.2|21
1732027720000|2024-11-19 14:48:40|4519.7|4513.7|4519.2|4513.2|4519.7|4513.7|4518.2|4512.2|6
1732027730000|2024-11-19 14:48:50|4519.7|4513.7|4520.7|4514.7|4520.7|4514.7|4519.7|4513.7|3
1732027740000|2024-11-19 14:49:00|4520.6|4514.6|4520.7|4514.7|4520.7|4514.7|4519.7|4513.7|4
1732027750000|2024-11-19 14:49:10|4520.6|4514.6|4523.2|4517.2|4523.2|4517.2|4520.6|4514.6|20
1732027760000|2024-11-19 14:49:20|4523.7|4517.7|4523.7|4517.7|4524.7|4518.7|4522.6|4516.6|8
1732027770000|2024-11-19 14:49:30|4523.6|4517.6|4522.7|4516.7|4523.6|4517.6|4522.6|4516.6|3
1732027780000|2024-11-19 14:49:40|4521.7|4515.7|4521.6|4515.6|4521.7|4515.7|4521.6|4515.6|1
1732027790000|2024-11-19 14:49:50|4520.7|4514.7|4520.7|4514.7|4522.7|4516.7|4520.7|4514.7|13
1732027800000|2024-11-19 14:50:00|4521.1|4515.1|4520.2|4514.2|4521.1|4515.1|4518.2|4512.2|22
1732027810000|2024-11-19 14:50:10|4520.1|4514.1|4517.1|4511.1|4520.1|4514.1|4516.1|4510.1|70
1732027820000|2024-11-19 14:50:20|4516.7|4510.7|4516.6|4510.6|4516.7|4510.7|4516.1|4510.1|6
1732027830000|2024-11-19 14:50:30|4516.2|4510.2|4516.7|4510.7|4516.7|4510.7|4516.1|4510.1|3
1732027840000|2024-11-19 14:50:40|4516.6|4510.6|4516.7|4510.7|4516.7|4510.7|4516.6|4510.6|2
1732027850000|2024-11-19 14:50:50|4516.6|4510.6|4516.7|4510.7|4516.7|4510.7|4515.7|4509.7|3
1732027860000|2024-11-19 14:51:00|4516.6|4510.6|4515.1|4509.1|4516.6|4510.6|4515.1|4509.1|80
1732027870000|2024-11-19 14:51:10|4515.6|4509.6|4517.7|4511.7|4517.7|4511.7|4514.6|4508.6|83
1732027880000|2024-11-19 14:51:20|4517.2|4511.2|4521.2|4515.2|4521.2|4515.2|4517.2|4511.2|5
1732027890000|2024-11-19 14:51:30|4521.7|4515.7|4523.6|4517.6|4524.6|4518.6|4520.1|4514.1|11
1732027900000|2024-11-19 14:51:40|4523.2|4517.2|4524.2|4518.2|4524.2|4518.2|4523.2|4517.2|4
1732027910000|2024-11-19 14:51:50|4523.7|4517.7|4525.2|4519.2|4525.7|4519.7|4523.7|4517.7|3
1732027920000|2024-11-19 14:52:00|4525.6|4519.6|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|10
1732027930000|2024-11-19 14:52:10|4525.2|4519.2|4525.2|4519.2|4525.7|4519.7|4525.2|4519.2|1
1732027940000|2024-11-19 14:52:20|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|5
1732027950000|2024-11-19 14:52:30|4526.7|4520.7|4531.2|4525.2|4531.7|4525.7|4526.7|4520.7|28
1732027960000|2024-11-19 14:52:40|4530.7|4524.7|4534.2|4528.2|4534.2|4528.2|4529.2|4523.2|11
1732027970000|2024-11-19 14:52:50|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.2|4527.2|8
1732027980000|2024-11-19 14:53:00|4532.7|4526.7|4531.2|4525.2|4532.7|4526.7|4530.2|4524.2|18
1732027990000|2024-11-19 14:53:10|4530.7|4524.7|4531.2|4525.2|4531.2|4525.2|4529.2|4523.2|13
1732028000000|2024-11-19 14:53:20|4531.7|4525.7|4534.2|4528.2|4534.7|4528.7|4530.7|4524.7|45
1732028010000|2024-11-19 14:53:30|4534.7|4528.7|4536.7|4530.7|4536.7|4530.7|4534.7|4528.7|13
1732028020000|2024-11-19 14:53:40|4536.2|4530.2|4534.7|4528.7|4537.7|4531.7|4534.7|4528.7|10
1732028030000|2024-11-19 14:53:50|4534.2|4528.2|4534.7|4528.7|4534.7|4528.7|4533.7|4527.7|8
1732028040000|2024-11-19 14:54:00|4534.2|4528.2|4535.2|4529.2|4538.2|4532.2|4534.2|4528.2|8
1732028050000|2024-11-19 14:54:10|4534.7|4528.7|4533.7|4527.7|4534.7|4528.7|4533.7|4527.7|1
1732028060000|2024-11-19 14:54:20|4532.2|4526.2|4533.2|4527.2|4533.2|4527.2|4532.2|4526.2|0
1732028070000|2024-11-19 14:54:30|4533.7|4527.7|4532.2|4526.2|4533.7|4527.7|4531.7|4525.7|21
1732028080000|2024-11-19 14:54:40|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|1
1732028090000|2024-11-19 14:54:50|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4532.7|4526.7|1
1732028100000|2024-11-19 14:55:00|4532.7|4526.7|4532.7|4526.7|4533.2|4527.2|4531.7|4525.7|7
1732028110000|2024-11-19 14:55:10|4532.2|4526.2|4526.6|4520.6|4532.2|4526.2|4526.2|4520.2|33
1732028120000|2024-11-19 14:55:20|4526.2|4520.2|4525.1|4519.1|4526.2|4520.2|4524.7|4518.7|0
1732028130000|2024-11-19 14:55:30|4523.6|4517.6|4524.7|4518.7|4524.7|4518.7|4523.6|4517.6|10
1732028140000|2024-11-19 14:55:40|4524.6|4518.6|4523.7|4517.7|4524.6|4518.6|4523.6|4517.6|8
1732028150000|2024-11-19 14:55:50|4523.6|4517.6|4522.6|4516.6|4523.6|4517.6|4522.6|4516.6|1
1732028160000|2024-11-19 14:56:00|4522.7|4516.7|4524.7|4518.7|4525.7|4519.7|4522.7|4516.7|22
1732028170000|2024-11-19 14:56:10|4524.6|4518.6|4523.2|4517.2|4525.2|4519.2|4523.2|4517.2|4
1732028180000|2024-11-19 14:56:20|4522.2|4516.2|4522.2|4516.2|4523.7|4517.7|4522.2|4516.2|6
1732028190000|2024-11-19 14:56:30|4522.7|4516.7|4522.7|4516.7|4523.2|4517.2|4522.7|4516.7|3
1732028200000|2024-11-19 14:56:40|4523.7|4517.7|4525.2|4519.2|4525.7|4519.7|4523.2|4517.2|12
1732028210000|2024-11-19 14:56:50|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|1
1732028220000|2024-11-19 14:57:00|4524.7|4518.7|4526.7|4520.7|4528.2|4522.2|4524.7|4518.7|6
1732028230000|2024-11-19 14:57:10|4525.7|4519.7|4524.7|4518.7|4525.7|4519.7|4524.7|4518.7|16
1732028240000|2024-11-19 14:57:20|4525.2|4519.2|4524.7|4518.7|4525.2|4519.2|4524.2|4518.2|1
1732028250000|2024-11-19 14:57:30|4524.2|4518.2|4527.2|4521.2|4527.2|4521.2|4523.7|4517.7|39
1732028260000|2024-11-19 14:57:40|4526.7|4520.7|4525.7|4519.7|4526.7|4520.7|4525.7|4519.7|1
1732028270000|2024-11-19 14:57:50|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|4524.7|4518.7|0
1732028280000|2024-11-19 14:58:00|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|4525.2|4519.2|2
1732028290000|2024-11-19 14:58:10|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|1
1732028300000|2024-11-19 14:58:20|4526.2|4520.2|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|4
1732028310000|2024-11-19 14:58:30|4527.7|4521.7|4528.7|4522.7|4529.7|4523.7|4527.7|4521.7|2
1732028320000|2024-11-19 14:58:40|4528.2|4522.2|4527.2|4521.2|4528.7|4522.7|4527.2|4521.2|1
1732028330000|2024-11-19 14:58:50|4527.7|4521.7|4526.2|4520.2|4527.7|4521.7|4526.2|4520.2|4
1732028340000|2024-11-19 14:59:00|4525.7|4519.7|4526.6|4520.6|4528.2|4522.2|4525.7|4519.7|14
1732028350000|2024-11-19 14:59:10|4526.2|4520.2|4523.2|4517.2|4526.2|4520.2|4523.2|4517.2|4
1732028360000|2024-11-19 14:59:20|4522.7|4516.7|4521.7|4515.7|4522.7|4516.7|4521.7|4515.7|3
1732028370000|2024-11-19 14:59:30|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1732028380000|2024-11-19 14:59:40|4522.7|4516.7|4523.7|4517.7|4524.1|4518.1|4521.7|4515.7|8
1732028390000|2024-11-19 14:59:50|4524.2|4518.2|4524.1|4518.1|4524.7|4518.7|4523.7|4517.7|2
1732028400000|2024-11-19 15:00:00|4524.2|4518.2|4526.2|4520.2|4526.6|4520.6|4524.2|4518.2|6
1732028410000|2024-11-19 15:00:10|4526.1|4520.1|4525.1|4519.1|4526.2|4520.2|4523.6|4517.6|16
1732028420000|2024-11-19 15:00:20|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.6|4518.6|0
1732028430000|2024-11-19 15:00:30|4524.6|4518.6|4523.1|4517.1|4524.7|4518.7|4523.1|4517.1|3
1732028440000|2024-11-19 15:00:40|4522.2|4516.2|4524.2|4518.2|4524.7|4518.7|4521.6|4515.6|16
1732028450000|2024-11-19 15:00:50|4523.7|4517.7|4522.7|4516.7|4523.7|4517.7|4522.7|4516.7|5
1732028460000|2024-11-19 15:01:00|4523.2|4517.2|4522.2|4516.2|4523.7|4517.7|4522.2|4516.2|4
1732028470000|2024-11-19 15:01:10|4522.7|4516.7|4524.7|4518.7|4525.7|4519.7|4521.7|4515.7|1
1732028480000|2024-11-19 15:01:20|4525.7|4519.7|4522.2|4516.2|4526.2|4520.2|4522.2|4516.2|8
1732028490000|2024-11-19 15:01:30|4521.7|4515.7|4522.7|4516.7|4522.7|4516.7|4521.7|4515.7|3
1732028500000|2024-11-19 15:01:40|4523.2|4517.2|4523.2|4517.2|4523.7|4517.7|4523.2|4517.2|2
1732028510000|2024-11-19 15:01:50|4523.7|4517.7|4523.2|4517.2|4524.2|4518.2|4522.7|4516.7|22
1732028520000|2024-11-19 15:02:00|4522.7|4516.7|4522.7|4516.7|4523.7|4517.7|4522.2|4516.2|3
1732028530000|2024-11-19 15:02:10|4523.2|4517.2|4522.7|4516.7|4523.2|4517.2|4522.7|4516.7|1
1732028540000|2024-11-19 15:02:20|4522.6|4516.6|4521.6|4515.6|4523.2|4517.2|4521.2|4515.2|8
1732028550000|2024-11-19 15:02:30|4520.6|4514.6|4520.2|4514.2|4520.6|4514.6|4520.2|4514.2|1
1732028560000|2024-11-19 15:02:40|4520.6|4514.6|4523.7|4517.7|4524.2|4518.2|4520.2|4514.2|15
1732028570000|2024-11-19 15:02:50|4524.2|4518.2|4524.2|4518.2|4524.7|4518.7|4523.7|4517.7|0
1732028580000|2024-11-19 15:03:00|4524.7|4518.7|4522.7|4516.7|4524.7|4518.7|4522.7|4516.7|4
1732028590000|2024-11-19 15:03:10|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|1
1732028600000|2024-11-19 15:03:20|4521.7|4515.7|4523.2|4517.2|4523.2|4517.2|4521.7|4515.7|1
1732028610000|2024-11-19 15:03:30|4524.2|4518.2|4525.2|4519.2|4525.2|4519.2|4523.2|4517.2|4
1732028620000|2024-11-19 15:03:40|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4523.7|4517.7|5
1732028630000|2024-11-19 15:03:50|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4524.2|4518.2|0
1732028640000|2024-11-19 15:04:00|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4524.2|4518.2|1
1732028650000|2024-11-19 15:04:10|4523.7|4517.7|4524.7|4518.7|4524.7|4518.7|4523.7|4517.7|1
1732028670000|2024-11-19 15:04:30|4525.2|4519.2|4524.7|4518.7|4525.2|4519.2|4524.7|4518.7|3
1732028680000|2024-11-19 15:04:40|4525.2|4519.2|4525.7|4519.7|4525.7|4519.7|4523.7|4517.7|1
1732028690000|2024-11-19 15:04:50|4525.2|4519.2|4522.2|4516.2|4525.2|4519.2|4522.2|4516.2|7
1732028700000|2024-11-19 15:05:00|4521.7|4515.7|4520.7|4514.7|4522.7|4516.7|4519.7|4513.7|5
1732028710000|2024-11-19 15:05:10|4519.7|4513.7|4517.1|4511.1|4519.7|4513.7|4517.1|4511.1|9
1732028720000|2024-11-19 15:05:20|4517.2|4511.2|4517.6|4511.6|4518.7|4512.7|4517.2|4511.2|1
1732028730000|2024-11-19 15:05:30|4518.1|4512.1|4517.6|4511.6|4518.7|4512.7|4517.6|4511.6|4
1732028740000|2024-11-19 15:05:40|4517.7|4511.7|4517.1|4511.1|4518.6|4512.6|4517.1|4511.1|30
1732028750000|2024-11-19 15:05:50|4516.6|4510.6|4514.6|4508.6|4516.6|4510.6|4513.6|4507.6|33
1732028760000|2024-11-19 15:06:00|4514.5|4508.5|4512.5|4506.5|4514.5|4508.5|4512.5|4506.5|35
1732028770000|2024-11-19 15:06:10|4512.6|4506.6|4510.1|4504.1|4512.6|4506.6|4510.1|4504.1|43
1732028780000|2024-11-19 15:06:20|4510.6|4504.6|4509.6|4503.6|4510.6|4504.6|4509|4503|22
1732028790000|2024-11-19 15:06:30|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|4509.6|4503.6|11
1732028800000|2024-11-19 15:06:40|4509.6|4503.6|4509.1|4503.1|4509.6|4503.6|4509.1|4503.1|7
1732028810000|2024-11-19 15:06:50|4509.6|4503.6|4509|4503|4510.1|4504.1|4508.6|4502.6|12
1732028820000|2024-11-19 15:07:00|4508.6|4502.6|4508.6|4502.6|4509.1|4503.1|4508|4502|8
1732028830000|2024-11-19 15:07:10|4509.5|4503.5|4510.1|4504.1|4510.1|4504.1|4508.1|4502.1|31
1732028840000|2024-11-19 15:07:20|4509.6|4503.6|4512.5|4506.5|4512.6|4506.6|4509.6|4503.6|16
1732028850000|2024-11-19 15:07:30|4512.6|4506.6|4513.1|4507.1|4513.5|4507.5|4512.6|4506.6|3
1732028860000|2024-11-19 15:07:40|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|3
1732028870000|2024-11-19 15:07:50|4514.1|4508.1|4515.6|4509.6|4516.1|4510.1|4513.6|4507.6|102
1732028880000|2024-11-19 15:08:00|4515.1|4509.1|4514.6|4508.6|4515.1|4509.1|4513.6|4507.6|18
1732028890000|2024-11-19 15:08:10|4515|4509|4516.6|4510.6|4517.5|4511.5|4514.5|4508.5|10
1732028910000|2024-11-19 15:08:30|4517.6|4511.6|4516.5|4510.5|4517.6|4511.6|4515.5|4509.5|16
1732028920000|2024-11-19 15:08:40|4516.6|4510.6|4518|4512|4518|4512|4516.6|4510.6|6
1732028930000|2024-11-19 15:08:50|4518.1|4512.1|4516.5|4510.5|4518.1|4512.1|4516.5|4510.5|5
1732028940000|2024-11-19 15:09:00|4516.1|4510.1|4515.5|4509.5|4516.5|4510.5|4515.5|4509.5|41
1732028950000|2024-11-19 15:09:10|4513.5|4507.5|4514.5|4508.5|4514.5|4508.5|4513.5|4507.5|8
1732028960000|2024-11-19 15:09:20|4513.5|4507.5|4514|4508|4514.5|4508.5|4513.5|4507.5|18
1732028970000|2024-11-19 15:09:30|4514.5|4508.5|4516|4510|4516.5|4510.5|4514.5|4508.5|14
1732028980000|2024-11-19 15:09:40|4516.5|4510.5|4516|4510|4516.5|4510.5|4515.5|4509.5|2
1732028990000|2024-11-19 15:09:50|4515.5|4509.5|4514|4508|4516|4510|4514|4508|23
1732029000000|2024-11-19 15:10:00|4514.5|4508.5|4514|4508|4515.5|4509.5|4514|4508|12
1732029010000|2024-11-19 15:10:10|4513.5|4507.5|4513.5|4507.5|4514.5|4508.5|4513.5|4507.5|13
1732029020000|2024-11-19 15:10:20|4514.9|4508.9|4514|4508|4515.5|4509.5|4513.5|4507.5|29
1732029030000|2024-11-19 15:10:30|4514.5|4508.5|4512.5|4506.5|4514.5|4508.5|4512.5|4506.5|4
1732029040000|2024-11-19 15:10:40|4513|4507|4513|4507|4513.5|4507.5|4512.5|4506.5|17
1732029050000|2024-11-19 15:10:50|4513.1|4507.1|4515|4509|4516|4510|4513|4507|10
1732029060000|2024-11-19 15:11:00|4515.5|4509.5|4515.5|4509.5|4516|4510|4514.5|4508.5|8
1732029070000|2024-11-19 15:11:10|4515|4509|4515|4509|4515.5|4509.5|4514.5|4508.5|8
1732029080000|2024-11-19 15:11:20|4514.5|4508.5|4512.6|4506.6|4515.5|4509.5|4512|4506|13
1732029090000|2024-11-19 15:11:30|4513|4507|4515.5|4509.5|4515.5|4509.5|4512.5|4506.5|17
1732029100000|2024-11-19 15:11:40|4515|4509|4515|4509|4515.5|4509.5|4515|4509|1
1732029110000|2024-11-19 15:11:50|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|2
1732029120000|2024-11-19 15:12:00|4514.5|4508.5|4513|4507|4515.5|4509.5|4512|4506|16
1732029130000|2024-11-19 15:12:10|4512.9|4506.9|4512|4506|4512.9|4506.9|4512|4506|7
1732029140000|2024-11-19 15:12:20|4512.5|4506.5|4515|4509|4515|4509|4512.5|4506.5|41
1732029150000|2024-11-19 15:12:30|4514|4508|4519.5|4513.5|4519.5|4513.5|4513.5|4507.5|111
1732029160000|2024-11-19 15:12:40|4519|4513|4518.5|4512.5|4520|4514|4518.5|4512.5|2
1732029170000|2024-11-19 15:12:50|4518|4512|4517|4511|4518|4512|4517|4511|4
1732029180000|2024-11-19 15:13:00|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|27
1732029190000|2024-11-19 15:13:10|4516|4510|4516|4510|4516|4510|4515.5|4509.5|0
1732029200000|2024-11-19 15:13:20|4515.9|4509.9|4516|4510|4516|4510|4514.5|4508.5|65
1732029210000|2024-11-19 15:13:30|4515.5|4509.5|4516|4510|4516.5|4510.5|4515.5|4509.5|5
1732029220000|2024-11-19 15:13:40|4516.5|4510.5|4520|4514|4520.5|4514.5|4515.5|4509.5|29
1732029230000|2024-11-19 15:13:50|4520.5|4514.5|4520|4514|4520.5|4514.5|4520|4514|2
1732029240000|2024-11-19 15:14:00|4520.5|4514.5|4522|4516|4522|4516|4520.5|4514.5|1
1732029250000|2024-11-19 15:14:10|4521.5|4515.5|4521|4515|4522|4516|4520.5|4514.5|1
1732029260000|2024-11-19 15:14:20|4520.5|4514.5|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|2
1732029270000|2024-11-19 15:14:30|4520|4514|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|18
1732029280000|2024-11-19 15:14:40|4520|4514|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|4
1732029290000|2024-11-19 15:14:50|||||||||2
1732029300000|2024-11-19 15:15:00|4520.4|4514.4|4519.5|4513.5|4520.4|4514.4|4519.5|4513.5|31
1732029310000|2024-11-19 15:15:10|4520|4514|4516.5|4510.5|4520|4514|4516.5|4510.5|11
1732029320000|2024-11-19 15:15:20|4516|4510|4517|4511|4518.5|4512.5|4516|4510|13
1732029330000|2024-11-19 15:15:30|4517.1|4511.1|4519.5|4513.5|4520|4514|4517.1|4511.1|6
1732029340000|2024-11-19 15:15:40|4520|4514|4521.5|4515.5|4521.5|4515.5|4519.5|4513.5|1
1732029350000|2024-11-19 15:15:50|4521|4515|4521|4515|4521.5|4515.5|4521|4515|1
1732029360000|2024-11-19 15:16:00|4520|4514|4521|4515|4521.5|4515.5|4519.5|4513.5|4
1732029370000|2024-11-19 15:16:10|4521.1|4515.1|4522|4516|4523.5|4517.5|4521.1|4515.1|4
1732029380000|2024-11-19 15:16:20|4521.5|4515.5|4521|4515|4521.5|4515.5|4521|4515|6
1732029390000|2024-11-19 15:16:30|4520.5|4514.5|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|0
1732029400000|2024-11-19 15:16:40|4519.5|4513.5|4519.5|4513.5|4520|4514|4519.5|4513.5|5
1732029410000|2024-11-19 15:16:50|4520|4514|4521|4515|4521|4515|4519.5|4513.5|8
1732029420000|2024-11-19 15:17:00|4521.5|4515.5|4520|4514|4521.5|4515.5|4520|4514|3
1732029430000|2024-11-19 15:17:10|||||||||1
1732029440000|2024-11-19 15:17:20|4519.5|4513.5|4520.5|4514.5|4520.5|4514.5|4519.5|4513.5|2
1732029450000|2024-11-19 15:17:30|4519.5|4513.5|4524|4518|4524.5|4518.5|4519.5|4513.5|6
1732029460000|2024-11-19 15:17:40|4523|4517|4523|4517|4523|4517|4523|4517|2
1732029470000|2024-11-19 15:17:50|||||||||3
1732029480000|2024-11-19 15:18:00|4523.5|4517.5|4523|4517|4523.5|4517.5|4523|4517|9
1732029490000|2024-11-19 15:18:10|4522.5|4516.5|4518.5|4512.5|4522.5|4516.5|4518.5|4512.5|16
1732029500000|2024-11-19 15:18:20|4518|4512|4518|4512|4518.5|4512.5|4517|4511|3
1732029510000|2024-11-19 15:18:30|4517.5|4511.5|4519.5|4513.5|4519.5|4513.5|4517.5|4511.5|5
1732029520000|2024-11-19 15:18:40|4518.5|4512.5|4517.5|4511.5|4519|4513|4517.5|4511.5|2
1732029530000|2024-11-19 15:18:50|4518|4512|4520.5|4514.5|4520.5|4514.5|4518|4512|17
1732029540000|2024-11-19 15:19:00|4522|4516|4524|4518|4524|4518|4521|4515|7
1732029550000|2024-11-19 15:19:10|4523.5|4517.5|4523|4517|4523.5|4517.5|4521.5|4515.5|2
1732029560000|2024-11-19 15:19:20|4522.5|4516.5|4523|4517|4523|4517|4522.5|4516.5|151
1732029570000|2024-11-19 15:19:30|4523.1|4517.1|4522.5|4516.5|4523.5|4517.5|4522.5|4516.5|4
1732029580000|2024-11-19 15:19:40|4523|4517|4522|4516|4523|4517|4521|4515|22
1732029590000|2024-11-19 15:19:50|4523|4517|4523|4517|4523|4517|4522.5|4516.5|4
1732029600000|2024-11-19 15:20:00|4522.5|4516.5|4521|4515|4522.5|4516.5|4521|4515|4
1732029610000|2024-11-19 15:20:10|4520.5|4514.5|4520.5|4514.5|4521|4515|4520|4514|4
1732029620000|2024-11-19 15:20:20|4520.4|4514.4|4518.5|4512.5|4520.4|4514.4|4517|4511|14
1732029630000|2024-11-19 15:20:30|4519|4513|4520|4514|4520.5|4514.5|4518.5|4512.5|10
1732029640000|2024-11-19 15:20:40|4519.5|4513.5|4522|4516|4522|4516|4519|4513|9
1732029650000|2024-11-19 15:20:50|4521|4515|4519|4513|4521|4515|4519|4513|5
1732029660000|2024-11-19 15:21:00|4519.4|4513.4|4518.5|4512.5|4520.5|4514.5|4518.5|4512.5|15
1732029670000|2024-11-19 15:21:10|4518|4512|4518.5|4512.5|4518.5|4512.5|4517.5|4511.5|15
1732029680000|2024-11-19 15:21:20|||||||||8
1732029690000|2024-11-19 15:21:30|4519.5|4513.5|4520|4514|4520.5|4514.5|4519.5|4513.5|4
1732029700000|2024-11-19 15:21:40|4520.1|4514.1|4520.5|4514.5|4521|4515|4520|4514|4
1732029710000|2024-11-19 15:21:50|4521|4515|4522|4516|4522|4516|4521|4515|5
1732029720000|2024-11-19 15:22:00|4520.5|4514.5|4518.5|4512.5|4520.5|4514.5|4518.5|4512.5|6
1732029730000|2024-11-19 15:22:10|4518|4512|4520.5|4514.5|4521|4515|4518|4512|6
1732029740000|2024-11-19 15:22:20|4520|4514|4519|4513|4520|4514|4517.5|4511.5|11
1732029750000|2024-11-19 15:22:30|4518.5|4512.5|4518|4512|4518.5|4512.5|4518|4512|0
1732029760000|2024-11-19 15:22:40|4517.5|4511.5|4521.5|4515.5|4521.5|4515.5|4516.5|4510.5|24
1732029770000|2024-11-19 15:22:50|4521|4515|4521.5|4515.5|4521.5|4515.5|4521|4515|3
1732029780000|2024-11-19 15:23:00|4521|4515|4517.5|4511.5|4521|4515|4517.5|4511.5|13
1732029790000|2024-11-19 15:23:10|4517|4511|4518.5|4512.5|4518.5|4512.5|4517|4511|14
1732029800000|2024-11-19 15:23:20|4519|4513|4520|4514|4520|4514|4518.5|4512.5|8
1732029810000|2024-11-19 15:23:30|4521.5|4515.5|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|7
1732029820000|2024-11-19 15:23:40|4523|4517|4522.5|4516.5|4523.5|4517.5|4522.5|4516.5|18
1732029830000|2024-11-19 15:23:50|4523.5|4517.5|4524.5|4518.5|4524.5|4518.5|4523.5|4517.5|10
1732029840000|2024-11-19 15:24:00|4524|4518|4521.5|4515.5|4524|4518|4521|4515|10
1732029850000|2024-11-19 15:24:10|4522.5|4516.5|4521|4515|4523|4517|4521|4515|27
1732029860000|2024-11-19 15:24:20|4521.1|4515.1|4521|4515|4521.5|4515.5|4521|4515|0
1732029870000|2024-11-19 15:24:30|4520.5|4514.5|4520.5|4514.5|4521|4515|4520.5|4514.5|19
1732029880000|2024-11-19 15:24:40|4521|4515|4519.5|4513.5|4521|4515|4519|4513|2
1732029890000|2024-11-19 15:24:50|4519.6|4513.6|4524|4518|4524.1|4518.1|4519.6|4513.6|119
1732029900000|2024-11-19 15:25:00|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4521.1|4515.1|7
1732029910000|2024-11-19 15:25:10|4523.6|4517.6|4521.6|4515.6|4524.5|4518.5|4521.6|4515.6|2
1732029920000|2024-11-19 15:25:20|4521.5|4515.5|4519.1|4513.1|4521.5|4515.5|4519.1|4513.1|2
1732029930000|2024-11-19 15:25:30|4519.6|4513.6|4519|4513|4519.6|4513.6|4518.6|4512.6|3
1732029940000|2024-11-19 15:25:40|4518.6|4512.6|4519.1|4513.1|4519.5|4513.5|4517.6|4511.6|2
1732029950000|2024-11-19 15:25:50|4519.5|4513.5|4520.1|4514.1|4520.6|4514.6|4518.6|4512.6|15
1732029960000|2024-11-19 15:26:00|4520.6|4514.6|4523.6|4517.6|4523.6|4517.6|4520.1|4514.1|9
1732029970000|2024-11-19 15:26:10|4523.1|4517.1|4523.1|4517.1|4524.1|4518.1|4523.1|4517.1|1
1732029980000|2024-11-19 15:26:20|4522.6|4516.6|4521.6|4515.6|4523.1|4517.1|4521.6|4515.6|1
1732029990000|2024-11-19 15:26:30|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1732030000000|2024-11-19 15:26:40|4521.6|4515.6|4521.1|4515.1|4521.6|4515.6|4520.6|4514.6|0
1732030010000|2024-11-19 15:26:50|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|2
1732030020000|2024-11-19 15:27:00|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|3
1732030030000|2024-11-19 15:27:10|4520|4514|4520.1|4514.1|4520.1|4514.1|4519.6|4513.6|1
1732030040000|2024-11-19 15:27:20|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.1|4513.1|0
1732030050000|2024-11-19 15:27:30|4519.1|4513.1|4522.6|4516.6|4522.6|4516.6|4519.1|4513.1|13
1732030060000|2024-11-19 15:27:40|4522.1|4516.1|4520.6|4514.6|4522.1|4516.1|4520.6|4514.6|1
1732030070000|2024-11-19 15:27:50|4521.5|4515.5|4522.1|4516.1|4522.5|4516.5|4521|4515|3
1732030080000|2024-11-19 15:28:00|4522|4516|4522|4516|4522.6|4516.6|4521.6|4515.6|3
1732030090000|2024-11-19 15:28:10|4522.6|4516.6|4524.1|4518.1|4524.1|4518.1|4522.1|4516.1|12
1732030100000|2024-11-19 15:28:20|4524.6|4518.6|4524|4518|4524.6|4518.6|4523.6|4517.6|2
1732030110000|2024-11-19 15:28:30|4524.5|4518.5|4521.1|4515.1|4524.5|4518.5|4521.1|4515.1|20
1732030120000|2024-11-19 15:28:40|4521|4515|4519.1|4513.1|4521|4515|4519.1|4513.1|1
1732030130000|2024-11-19 15:28:50|4520.1|4514.1|4520|4514|4520.1|4514.1|4519.6|4513.6|1
1732030140000|2024-11-19 15:29:00|4518|4512|4517|4511|4518|4512|4517|4511|3
1732030150000|2024-11-19 15:29:10|4515.6|4509.6|4514.1|4508.1|4515.6|4509.6|4514.1|4508.1|6
1732030160000|2024-11-19 15:29:20|4513.5|4507.5|4513.1|4507.1|4513.6|4507.6|4512.6|4506.6|6
1732030170000|2024-11-19 15:29:30|4512.6|4506.6|4515.6|4509.6|4515.6|4509.6|4512.6|4506.6|17
1732030180000|2024-11-19 15:29:40|4515.1|4509.1|4517.6|4511.6|4518.1|4512.1|4515.1|4509.1|11
1732030190000|2024-11-19 15:29:50|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4517.6|4511.6|6
1732030200000|2024-11-19 15:30:00|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|4517.1|4511.1|9
1732030210000|2024-11-19 15:30:10|4517.1|4511.1|4516.6|4510.6|4517.1|4511.1|4516.6|4510.6|13
1732030220000|2024-11-19 15:30:20|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|4516.6|4510.6|11
1732030230000|2024-11-19 15:30:30|4517.1|4511.1|4517.6|4511.6|4517.6|4511.6|4517.1|4511.1|4
1732030240000|2024-11-19 15:30:40|4517.1|4511.1|4517.6|4511.6|4518.1|4512.1|4516.5|4510.5|18
1732030250000|2024-11-19 15:30:50|4518.6|4512.6|4519.1|4513.1|4519.1|4513.1|4518.6|4512.6|20
1732030260000|2024-11-19 15:31:00|4519.5|4513.5|4520.1|4514.1|4520.6|4514.6|4519.1|4513.1|19
1732030270000|2024-11-19 15:31:10|4519.6|4513.6|4517.6|4511.6|4520.5|4514.5|4516.5|4510.5|30
1732030280000|2024-11-19 15:31:20|4517.5|4511.5|4512.6|4506.6|4517.5|4511.5|4512.5|4506.5|129
1732030290000|2024-11-19 15:31:30|4512.5|4506.5|4513|4507|4513.5|4507.5|4510.6|4504.6|34
1732030300000|2024-11-19 15:31:40|4512.6|4506.6|4511.1|4505.1|4513.1|4507.1|4508.6|4502.6|7
1732030310000|2024-11-19 15:31:50|4511|4505|4509.1|4503.1|4511.5|4505.5|4509|4503|13
1732030320000|2024-11-19 15:32:00|4509|4503|4504.1|4498.1|4509|4503|4503.6|4497.6|14
1732030330000|2024-11-19 15:32:10|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4503.6|4497.6|4
1732030340000|2024-11-19 15:32:20|4504.1|4498.1|4505.1|4499.1|4505.6|4499.6|4504.1|4498.1|5
1732030350000|2024-11-19 15:32:30|4505.6|4499.6|4505.1|4499.1|4505.6|4499.6|4505|4499|6
1732030360000|2024-11-19 15:32:40|4505|4499|4505.1|4499.1|4505.6|4499.6|4504.1|4498.1|8
1732030370000|2024-11-19 15:32:50|4505.6|4499.6|4503.6|4497.6|4505.6|4499.6|4503.1|4497.1|10
1732030380000|2024-11-19 15:33:00|4503.1|4497.1|4501.1|4495.1|4505.6|4499.6|4501.1|4495.1|6
1732030390000|2024-11-19 15:33:10|4497.6|4491.6|4500.1|4494.1|4501.1|4495.1|4496.6|4490.6|13
1732030400000|2024-11-19 15:33:20|4500.2|4494.2|4501.6|4495.6|4502.1|4496.1|4500.1|4494.1|17
1732030410000|2024-11-19 15:33:30|4501.1|4495.1|4501.6|4495.6|4501.6|4495.6|4501.1|4495.1|5
1732030420000|2024-11-19 15:33:40|4500.1|4494.1|4501.6|4495.6|4501.6|4495.6|4500.1|4494.1|3
1732030430000|2024-11-19 15:33:50|4502.6|4496.6|4502.1|4496.1|4503.6|4497.6|4502.1|4496.1|6
1732030440000|2024-11-19 15:34:00|4502.6|4496.6|4505.1|4499.1|4505.1|4499.1|4500.6|4494.6|23
1732030450000|2024-11-19 15:34:10|4504|4498|4507.6|4501.6|4508.1|4502.1|4504|4498|69
1732030460000|2024-11-19 15:34:20|4508.5|4502.5|4512.1|4506.1|4512.1|4506.1|4508.2|4502.2|21
1732030470000|2024-11-19 15:34:30|4512.5|4506.5|4513.1|4507.1|4513.5|4507.5|4510.5|4504.5|54
1732030480000|2024-11-19 15:34:40|4513.6|4507.6|4512|4506|4513.6|4507.6|4511.6|4505.6|7
1732030490000|2024-11-19 15:34:50|4512.1|4506.1|4513.6|4507.6|4513.6|4507.6|4512.1|4506.1|2
1732030500000|2024-11-19 15:35:00|4514.6|4508.6|4512.5|4506.5|4515|4509|4512.5|4506.5|7
1732030510000|2024-11-19 15:35:10|4512|4506|4508|4502|4512|4506|4507.5|4501.5|91
1732030520000|2024-11-19 15:35:20|4508.5|4502.5|4512|4506|4512.5|4506.5|4508.5|4502.5|16
1732030530000|2024-11-19 15:35:30|4512.1|4506.1|4511|4505|4512.5|4506.5|4511|4505|3
1732030540000|2024-11-19 15:35:40|4511.5|4505.5|4512|4506|4512.1|4506.1|4511.5|4505.5|7
1732030550000|2024-11-19 15:35:50|4512.6|4506.6|4517.1|4511.1|4517.1|4511.1|4512.6|4506.6|7
1732030560000|2024-11-19 15:36:00|4517.6|4511.6|4515.6|4509.6|4517.6|4511.6|4514.6|4508.6|3
1732030570000|2024-11-19 15:36:10|4515|4509|4514|4508|4515|4509|4514|4508|0
1732030580000|2024-11-19 15:36:20|4513.6|4507.6|4513|4507|4513.6|4507.6|4512.5|4506.5|5
1732030590000|2024-11-19 15:36:30|4513.1|4507.1|4514.1|4508.1|4515.1|4509.1|4513.1|4507.1|4
1732030600000|2024-11-19 15:36:40|4514|4508|4515.6|4509.6|4515.6|4509.6|4512.6|4506.6|2
1732030610000|2024-11-19 15:36:50|4514.6|4508.6|4515|4509|4515.5|4509.5|4514.1|4508.1|1
1732030620000|2024-11-19 15:37:00|4515.5|4509.5|4520.1|4514.1|4520.1|4514.1|4515|4509|5
1732030630000|2024-11-19 15:37:10|4520.5|4514.5|4521|4515|4521|4515|4519.6|4513.6|4
1732030640000|2024-11-19 15:37:20|4521.5|4515.5|4520|4514|4521.5|4515.5|4519|4513|3
1732030650000|2024-11-19 15:37:30|4519.5|4513.5|4518.1|4512.1|4519.6|4513.6|4518.1|4512.1|1
1732030660000|2024-11-19 15:37:40|4518|4512|4519|4513|4519.1|4513.1|4517.1|4511.1|2
1732030670000|2024-11-19 15:37:50|4519.1|4513.1|4521|4515|4521.1|4515.1|4519.1|4513.1|1
1732030680000|2024-11-19 15:38:00|4520.6|4514.6|4520|4514|4520.6|4514.6|4518.6|4512.6|17
1732030690000|2024-11-19 15:38:10|4520.5|4514.5|4522.5|4516.5|4523.1|4517.1|4520.5|4514.5|10
1732030700000|2024-11-19 15:38:20|4522.6|4516.6|4520.5|4514.5|4522.6|4516.6|4519.1|4513.1|1
1732030710000|2024-11-19 15:38:30|4519.5|4513.5|4519.1|4513.1|4519.5|4513.5|4519.1|4513.1|5
1732030720000|2024-11-19 15:38:40|4519.5|4513.5|4520|4514|4520|4514|4516.6|4510.6|12
1732030730000|2024-11-19 15:38:50|4520.1|4514.1|4521.5|4515.5|4521.5|4515.5|4520|4514|4
1732030740000|2024-11-19 15:39:00|4521.6|4515.6|4521.1|4515.1|4521.6|4515.6|4520.5|4514.5|24
1732030750000|2024-11-19 15:39:10|4521|4515|4520.6|4514.6|4521|4515|4520.6|4514.6|1
1732030760000|2024-11-19 15:39:20|4521|4515|4521.5|4515.5|4521.5|4515.5|4520.5|4514.5|5
1732030770000|2024-11-19 15:39:30|4522|4516|4522|4516|4522|4516|4522|4516|1
1732030780000|2024-11-19 15:39:40|4522.6|4516.6|4524|4518|4524|4518|4522|4516|5
1732030790000|2024-11-19 15:39:50|4524.1|4518.1|4524.6|4518.6|4525.1|4519.1|4524|4518|6
1732030800000|2024-11-19 15:40:00|4525|4519|4524.6|4518.6|4525|4519|4524.5|4518.5|4
1732030810000|2024-11-19 15:40:10|4524.5|4518.5|4523.6|4517.6|4525.1|4519.1|4523.6|4517.6|10
1732030820000|2024-11-19 15:40:20|4524.1|4518.1|4523.6|4517.6|4524.1|4518.1|4522.6|4516.6|4
1732030830000|2024-11-19 15:40:30|4524|4518|4524.1|4518.1|4524.6|4518.6|4523.6|4517.6|7
1732030840000|2024-11-19 15:40:40|4523.6|4517.6|4523.1|4517.1|4524.1|4518.1|4522.6|4516.6|7
1732030850000|2024-11-19 15:40:50|4523.5|4517.5|4523|4517|4523.5|4517.5|4521.1|4515.1|5
1732030860000|2024-11-19 15:41:00|4523.1|4517.1|4521.1|4515.1|4523.1|4517.1|4521|4515|4
1732030870000|2024-11-19 15:41:10|4521|4515|4519|4513|4521|4515|4519|4513|14
1732030880000|2024-11-19 15:41:20|4518|4512|4516|4510|4518.5|4512.5|4516|4510|13
1732030890000|2024-11-19 15:41:30|4516.1|4510.1|4517.5|4511.5|4517.5|4511.5|4516.1|4510.1|2
1732030900000|2024-11-19 15:41:40|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|2
1732030910000|2024-11-19 15:41:50|4516|4510|4518|4512|4518|4512|4516|4510|7
1732030920000|2024-11-19 15:42:00|4517.5|4511.5|4518.5|4512.5|4518.5|4512.5|4517.5|4511.5|2
1732030930000|2024-11-19 15:42:10|4519|4513|4520.5|4514.5|4520.5|4514.5|4517.5|4511.5|4
1732030940000|2024-11-19 15:42:20|4521|4515|4522|4516|4523|4517|4521|4515|12
1732030950000|2024-11-19 15:42:30|4522.5|4516.5|4524|4518|4524|4518|4522|4516|2
1732030960000|2024-11-19 15:42:40|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|1
1732030970000|2024-11-19 15:42:50|4522.5|4516.5|4524.5|4518.5|4524.5|4518.5|4522.5|4516.5|16
1732030980000|2024-11-19 15:43:00|4524|4518|4524|4518|4524.5|4518.5|4524|4518|3
1732030990000|2024-11-19 15:43:10|4523.5|4517.5|4524|4518|4524.5|4518.5|4523.5|4517.5|55
1732031000000|2024-11-19 15:43:20|4524.5|4518.5|4524.5|4518.5|4525|4519|4524.5|4518.5|0
1732031010000|2024-11-19 15:43:30|4525|4519|4524.5|4518.5|4525|4519|4524|4518|3
1732031020000|2024-11-19 15:43:40|4524|4518|4523.5|4517.5|4524|4518|4522|4516|2
1732031030000|2024-11-19 15:43:50|4523|4517|4524.5|4518.5|4524.5|4518.5|4523|4517|12
1732031040000|2024-11-19 15:44:00|4525|4519|4528|4522|4528|4522|4524.5|4518.5|64
1732031050000|2024-11-19 15:44:10|4528.5|4522.5|4529.5|4523.5|4529.5|4523.5|4528.5|4522.5|9
1732031060000|2024-11-19 15:44:20|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|7
1732031070000|2024-11-19 15:44:30|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530|4524|109
1732031080000|2024-11-19 15:44:40|4531|4525|4530.5|4524.5|4531|4525|4528|4522|32
1732031090000|2024-11-19 15:44:50|4530|4524|4531.5|4525.5|4531.5|4525.5|4530|4524|3
1732031100000|2024-11-19 15:45:00|4531.6|4525.6|4533|4527|4533|4527|4531.5|4525.5|11
1732031110000|2024-11-19 15:45:10|4531.5|4525.5|4531|4525|4532.5|4526.5|4529|4523|31
1732031120000|2024-11-19 15:45:20|4531.5|4525.5|4531|4525|4531.5|4525.5|4531|4525|3
1732031130000|2024-11-19 15:45:30|4531.5|4525.5|4530.5|4524.5|4531.5|4525.5|4530.5|4524.5|2
1732031140000|2024-11-19 15:45:40|4530.6|4524.6|4529.5|4523.5|4531.5|4525.5|4529.5|4523.5|3
1732031150000|2024-11-19 15:45:50|4531|4525|4532|4526|4532|4526|4530.5|4524.5|7
1732031160000|2024-11-19 15:46:00|4531.5|4525.5|4531.5|4525.5|4532|4526|4531|4525|7
1732031170000|2024-11-19 15:46:10|4530.5|4524.5|4530.5|4524.5|4531.5|4525.5|4530|4524|16
1732031180000|2024-11-19 15:46:20|4530|4524|4530|4524|4530|4524|4530|4524|3
1732031190000|2024-11-19 15:46:30|4529.5|4523.5|4527.5|4521.5|4530|4524|4527.5|4521.5|3
1732031200000|2024-11-19 15:46:40|4528|4522|4526.5|4520.5|4528|4522|4526.5|4520.5|6
1732031210000|2024-11-19 15:46:50|4526|4520|4526|4520|4528|4522|4526|4520|12
1732031220000|2024-11-19 15:47:00|4526.5|4520.5|4526|4520|4526.5|4520.5|4526|4520|6
1732031230000|2024-11-19 15:47:10|4526.1|4520.1|4525|4519|4527|4521|4525|4519|14
1732031240000|2024-11-19 15:47:20|4524.6|4518.6|4523|4517|4525|4519|4523|4517|9
1732031250000|2024-11-19 15:47:30|4524|4518|4522.5|4516.5|4524.5|4518.5|4522.5|4516.5|9
1732031260000|2024-11-19 15:47:40|4522|4516|4522|4516|4522|4516|4521|4515|5
1732031270000|2024-11-19 15:47:50|4521.5|4515.5|4522|4516|4522|4516|4520.5|4514.5|7
1732031280000|2024-11-19 15:48:00|4522.6|4516.6|4521.5|4515.5|4522.6|4516.6|4520.5|4514.5|9
1732031290000|2024-11-19 15:48:10|4520.5|4514.5|4520.5|4514.5|4521|4515|4520.5|4514.5|2
1732031300000|2024-11-19 15:48:20|4519.5|4513.5|4520.5|4514.5|4520.5|4514.5|4518.5|4512.5|7
1732031310000|2024-11-19 15:48:30|4521|4515|4519.5|4513.5|4521|4515|4519.5|4513.5|7
1732031320000|2024-11-19 15:48:40|4519.4|4513.4|4522|4516|4522|4516|4519|4513|8
1732031330000|2024-11-19 15:48:50|4522.5|4516.5|4523|4517|4523|4517|4522|4516|7
1732031340000|2024-11-19 15:49:00|4523.5|4517.5|4523|4517|4524|4518|4521.5|4515.5|7
1732031350000|2024-11-19 15:49:10|||||||||2
1732031360000|2024-11-19 15:49:20|4524|4518|4524|4518|4524.5|4518.5|4524|4518|1
1732031370000|2024-11-19 15:49:30|4524.5|4518.5|4525|4519|4525|4519|4524.5|4518.5|4
1732031380000|2024-11-19 15:49:40|4524.5|4518.5|4526|4520|4526|4520|4524.5|4518.5|3
1732031390000|2024-11-19 15:49:50|||||||||1
1732031400000|2024-11-19 15:50:00|4525.5|4519.5|4525|4519|4526|4520|4524.5|4518.5|4
1732031410000|2024-11-19 15:50:10|4524.5|4518.5|4525|4519|4526.5|4520.5|4524.5|4518.5|5
1732031420000|2024-11-19 15:50:20|4524.5|4518.5|4527.1|4521.1|4528|4522|4524.5|4518.5|211
1732031430000|2024-11-19 15:50:30|4527|4521|4524.1|4518.1|4527.6|4521.6|4523.6|4517.6|27
1732031440000|2024-11-19 15:50:40|4523.6|4517.6|4523.1|4517.1|4523.6|4517.6|4521.6|4515.6|5
1732031450000|2024-11-19 15:50:50|4522.6|4516.6|4523.1|4517.1|4523.1|4517.1|4520.6|4514.6|25
1732031460000|2024-11-19 15:51:00|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|18
1732031470000|2024-11-19 15:51:10|4522.6|4516.6|4523.6|4517.6|4524.1|4518.1|4522.1|4516.1|7
1732031480000|2024-11-19 15:51:20|||||||||1
1732031490000|2024-11-19 15:51:30|4523.1|4517.1|4524|4518|4524.6|4518.6|4522.6|4516.6|9
1732031500000|2024-11-19 15:51:40|4523.6|4517.6|4524.1|4518.1|4524.1|4518.1|4523.6|4517.6|0
1732031510000|2024-11-19 15:51:50|4524.6|4518.6|4527.1|4521.1|4527.1|4521.1|4524.6|4518.6|71
1732031520000|2024-11-19 15:52:00|4527.6|4521.6|4529.1|4523.1|4529.1|4523.1|4527.1|4521.1|5
1732031530000|2024-11-19 15:52:10|4529.5|4523.5|4529.6|4523.6|4530.1|4524.1|4529.1|4523.1|8
1732031540000|2024-11-19 15:52:20|4529.1|4523.1|4527.6|4521.6|4530.1|4524.1|4527.6|4521.6|22
1732031550000|2024-11-19 15:52:30|4528.1|4522.1|4529.1|4523.1|4529.1|4523.1|4528.1|4522.1|2
1732031560000|2024-11-19 15:52:40|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|11
1732031570000|2024-11-19 15:52:50|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4528.6|4522.6|3
1732031580000|2024-11-19 15:53:00|4529.6|4523.6|4529.1|4523.1|4529.6|4523.6|4527.6|4521.6|28
1732031590000|2024-11-19 15:53:10|4528.6|4522.6|4528.1|4522.1|4528.6|4522.6|4527.6|4521.6|18
1732031600000|2024-11-19 15:53:20|4527.6|4521.6|4528.6|4522.6|4529.6|4523.6|4527.6|4521.6|9
1732031610000|2024-11-19 15:53:30|4529.1|4523.1|4529.6|4523.6|4529.6|4523.6|4528.1|4522.1|10
1732031620000|2024-11-19 15:53:40|4529.7|4523.7|4529.6|4523.6|4529.7|4523.7|4529.6|4523.6|2
1732031630000|2024-11-19 15:53:50|4529.7|4523.7|4531.1|4525.1|4531.6|4525.6|4529.7|4523.7|11
1732031640000|2024-11-19 15:54:00|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|14
1732031650000|2024-11-19 15:54:10|4529.1|4523.1|4528.6|4522.6|4529.1|4523.1|4528.1|4522.1|8
1732031660000|2024-11-19 15:54:20|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|1
1732031670000|2024-11-19 15:54:30|4529.6|4523.6|4530.6|4524.6|4530.6|4524.6|4529.6|4523.6|5
1732031680000|2024-11-19 15:54:40|4530.5|4524.5|4530.6|4524.6|4530.6|4524.6|4530.1|4524.1|7
1732031690000|2024-11-19 15:54:50|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4528.6|4522.6|4
1732031700000|2024-11-19 15:55:00|4529.6|4523.6|4530.1|4524.1|4530.6|4524.6|4529.1|4523.1|3
1732031710000|2024-11-19 15:55:10|4529.6|4523.6|4529.6|4523.6|4530.1|4524.1|4529.6|4523.6|3
1732031720000|2024-11-19 15:55:20|4530.1|4524.1|4529.6|4523.6|4530.6|4524.6|4529.6|4523.6|10
1732031730000|2024-11-19 15:55:30|4530.1|4524.1|4533.1|4527.1|4533.1|4527.1|4530.1|4524.1|34
1732031740000|2024-11-19 15:55:40|4532.6|4526.6|4534.1|4528.1|4534.1|4528.1|4532.6|4526.6|15
1732031750000|2024-11-19 15:55:50|4533.6|4527.6|4533.7|4527.7|4534.6|4528.6|4533.6|4527.6|9
1732031760000|2024-11-19 15:56:00|4533.6|4527.6|4533.1|4527.1|4533.6|4527.6|4533.1|4527.1|8
1732031770000|2024-11-19 15:56:10|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4532.1|4526.1|26
1732031780000|2024-11-19 15:56:20|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4531.6|4525.6|37
1732031790000|2024-11-19 15:56:30|4532.6|4526.6|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|1
1732031800000|2024-11-19 15:56:40|4533.6|4527.6|4535.1|4529.1|4535.1|4529.1|4533.6|4527.6|16
1732031820000|2024-11-19 15:57:00|4535.6|4529.6|4535.1|4529.1|4535.6|4529.6|4534.7|4528.7|2
1732031830000|2024-11-19 15:57:10|4534.7|4528.7|4534.7|4528.7|4535.2|4529.2|4534.7|4528.7|1
1732031840000|2024-11-19 15:57:20|4535.1|4529.1|4534.7|4528.7|4535.1|4529.1|4534.7|4528.7|0
1732031850000|2024-11-19 15:57:30|4533.7|4527.7|4533.6|4527.6|4533.7|4527.7|4533.6|4527.6|17
1732031860000|2024-11-19 15:57:40|4533.7|4527.7|4534.1|4528.1|4534.6|4528.6|4533.7|4527.7|5
1732031870000|2024-11-19 15:57:50|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|7
1732031880000|2024-11-19 15:58:00|4534.1|4528.1|4535.1|4529.1|4535.1|4529.1|4533.6|4527.6|18
1732031890000|2024-11-19 15:58:10|4534.6|4528.6|4533.6|4527.6|4535.6|4529.6|4533.6|4527.6|9
1732031900000|2024-11-19 15:58:20|4534.6|4528.6|4535.1|4529.1|4535.1|4529.1|4534.1|4528.1|2
1732031910000|2024-11-19 15:58:30|4535.6|4529.6|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|6
1732031920000|2024-11-19 15:58:40|4534.6|4528.6|4535.1|4529.1|4535.1|4529.1|4534.6|4528.6|2
1732031930000|2024-11-19 15:58:50|4534.6|4528.6|4535.1|4529.1|4535.6|4529.6|4534.6|4528.6|13
1732031940000|2024-11-19 15:59:00|4534.6|4528.6|4536.1|4530.1|4536.1|4530.1|4534.6|4528.6|2
1732031950000|2024-11-19 15:59:10|4536.6|4530.6|4535.6|4529.6|4536.6|4530.6|4534.7|4528.7|4
1732031960000|2024-11-19 15:59:20|4535.1|4529.1|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|8
1732031980000|2024-11-19 15:59:40|4535.6|4529.6|4536.1|4530.1|4536.6|4530.6|4535.6|4529.6|6
1732031990000|2024-11-19 15:59:50|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|1
1732032000000|2024-11-19 16:00:00|4535.6|4529.6|4536.1|4530.1|4537.6|4531.6|4535.6|4529.6|9
1732032010000|2024-11-19 16:00:10|4535.1|4529.1|4534.7|4528.7|4535.1|4529.1|4533.6|4527.6|11
1732032020000|2024-11-19 16:00:20|4534.2|4528.2|4533.7|4527.7|4534.6|4528.6|4533.7|4527.7|6
1732032030000|2024-11-19 16:00:30|4530.7|4524.7|4530.7|4524.7|4531.6|4525.6|4530.6|4524.6|8
1732032040000|2024-11-19 16:00:40|4530.6|4524.6|4530.7|4524.7|4530.7|4524.7|4529.7|4523.7|15
1732032050000|2024-11-19 16:00:50|4531.2|4525.2|4534.1|4528.1|4534.1|4528.1|4530.7|4524.7|5
1732032060000|2024-11-19 16:01:00|4534.6|4528.6|4538.6|4532.6|4538.6|4532.6|4534.6|4528.6|15
1732032070000|2024-11-19 16:01:10|4538.1|4532.1|4540.6|4534.6|4540.6|4534.6|4538.1|4532.1|17
1732032080000|2024-11-19 16:01:20|4541.1|4535.1|4548.1|4542.1|4548.7|4542.7|4541.1|4535.1|22
1732032090000|2024-11-19 16:01:30|4547.6|4541.6|4548.1|4542.1|4548.6|4542.6|4547.2|4541.2|17
1732032100000|2024-11-19 16:01:40|4548.6|4542.6|4546.2|4540.2|4548.6|4542.6|4546.2|4540.2|12
1732032110000|2024-11-19 16:01:50|4546.1|4540.1|4546.1|4540.1|4547.1|4541.1|4545.7|4539.7|3
1732032120000|2024-11-19 16:02:00|4545.7|4539.7|4540.7|4534.7|4545.7|4539.7|4540.2|4534.2|30
1732032130000|2024-11-19 16:02:10|4540.6|4534.6|4539.6|4533.6|4540.7|4534.7|4539.6|4533.6|9
1732032140000|2024-11-19 16:02:20|4539.7|4533.7|4540.7|4534.7|4541.7|4535.7|4539.7|4533.7|11
1732032150000|2024-11-19 16:02:30|4541.7|4535.7|4544.2|4538.2|4545.1|4539.1|4541.7|4535.7|28
1732032160000|2024-11-19 16:02:40|4543.2|4537.2|4546.6|4540.6|4546.6|4540.6|4542.2|4536.2|5
1732032170000|2024-11-19 16:02:50|4546.2|4540.2|4545.6|4539.6|4546.2|4540.2|4545.6|4539.6|2
1732032180000|2024-11-19 16:03:00|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4543.6|4537.6|5
1732032190000|2024-11-19 16:03:10|4544.6|4538.6|4545.2|4539.2|4545.6|4539.6|4544.6|4538.6|1
1732032200000|2024-11-19 16:03:20|4546.6|4540.6|4547.1|4541.1|4548.1|4542.1|4546.1|4540.1|154
1732032210000|2024-11-19 16:03:30|4546.6|4540.6|4547.1|4541.1|4547.1|4541.1|4546.1|4540.1|1
1732032220000|2024-11-19 16:03:40|4547.6|4541.6|4547.6|4541.6|4548.2|4542.2|4547.1|4541.1|11
1732032230000|2024-11-19 16:03:50|4547.5|4541.5|4547.1|4541.1|4548.1|4542.1|4546.1|4540.1|7
1732032240000|2024-11-19 16:04:00|4547.6|4541.6|4548.1|4542.1|4548.2|4542.2|4547.1|4541.1|2
1732032250000|2024-11-19 16:04:10|4548.2|4542.2|4548.2|4542.2|4548.6|4542.6|4548.2|4542.2|2
1732032260000|2024-11-19 16:04:20|4548.1|4542.1|4548.2|4542.2|4549.1|4543.1|4548.1|4542.1|45
1732032270000|2024-11-19 16:04:30|4548.1|4542.1|4548.2|4542.2|4548.2|4542.2|4547.7|4541.7|0
1732032280000|2024-11-19 16:04:40|4548.6|4542.6|4547.1|4541.1|4548.7|4542.7|4547.1|4541.1|6
1732032290000|2024-11-19 16:04:50|4546.6|4540.6|4546.6|4540.6|4547.1|4541.1|4546.1|4540.1|2
1732032300000|2024-11-19 16:05:00|4547.1|4541.1|4548.2|4542.2|4549.1|4543.1|4546.7|4540.7|4
1732032310000|2024-11-19 16:05:10|4548.6|4542.6|4544.2|4538.2|4548.6|4542.6|4544.2|4538.2|9
1732032320000|2024-11-19 16:05:20|4545.1|4539.1|4544.7|4538.7|4545.7|4539.7|4544.7|4538.7|5
1732032330000|2024-11-19 16:05:30|4545.1|4539.1|4545.2|4539.2|4546.1|4540.1|4543.7|4537.7|9
1732032340000|2024-11-19 16:05:40|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.2|4539.2|11
1732032350000|2024-11-19 16:05:50|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4545.6|4539.6|2
1732032360000|2024-11-19 16:06:00|4545.6|4539.6|4545.1|4539.1|4545.6|4539.6|4544.7|4538.7|3
1732032370000|2024-11-19 16:06:10|4544.1|4538.1|4542.6|4536.6|4545.1|4539.1|4541.2|4535.2|49
1732032380000|2024-11-19 16:06:20|4542.2|4536.2|4541.6|4535.6|4542.2|4536.2|4540.2|4534.2|1
1732032390000|2024-11-19 16:06:30|4541.7|4535.7|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|8
1732032400000|2024-11-19 16:06:40|4541.7|4535.7|4539.7|4533.7|4542.1|4536.1|4539.1|4533.1|8
1732032410000|2024-11-19 16:06:50|4540.1|4534.1|4540.7|4534.7|4540.7|4534.7|4539.7|4533.7|6
1732032420000|2024-11-19 16:07:00|4538.6|4532.6|4539.2|4533.2|4540.1|4534.1|4538.2|4532.2|32
1732032430000|2024-11-19 16:07:10|4539.1|4533.1|4540.7|4534.7|4541.2|4535.2|4539.1|4533.1|13
1732032440000|2024-11-19 16:07:20|4541.7|4535.7|4542.7|4536.7|4542.7|4536.7|4541.7|4535.7|6
1732032450000|2024-11-19 16:07:30|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4541.2|4535.2|3
1732032460000|2024-11-19 16:07:40|4541.2|4535.2|4540.7|4534.7|4541.2|4535.2|4540.2|4534.2|5
1732032470000|2024-11-19 16:07:50|4541.2|4535.2|4541.2|4535.2|4542.2|4536.2|4540.7|4534.7|4
1732032480000|2024-11-19 16:08:00|4541.6|4535.6|4545.2|4539.2|4545.6|4539.6|4541.2|4535.2|18
1732032490000|2024-11-19 16:08:10|4546.2|4540.2|4544.2|4538.2|4546.2|4540.2|4544.2|4538.2|4
1732032500000|2024-11-19 16:08:20|4543.7|4537.7|4542.1|4536.1|4544.1|4538.1|4542.1|4536.1|7
1732032510000|2024-11-19 16:08:30|4541.7|4535.7|4542.7|4536.7|4543.1|4537.1|4541.7|4535.7|7
1732032520000|2024-11-19 16:08:40|4542.2|4536.2|4542.7|4536.7|4542.7|4536.7|4542.2|4536.2|6
1732032530000|2024-11-19 16:08:50|4542.2|4536.2|4544.2|4538.2|4544.2|4538.2|4542.2|4536.2|24
1732032540000|2024-11-19 16:09:00|4544.7|4538.7|4545.1|4539.1|4545.7|4539.7|4544.6|4538.6|4
1732032550000|2024-11-19 16:09:10|4544.1|4538.1|4543.6|4537.6|4544.1|4538.1|4543.1|4537.1|11
1732032560000|2024-11-19 16:09:20|4543.1|4537.1|4543.1|4537.1|4543.6|4537.6|4542.7|4536.7|6
1732032570000|2024-11-19 16:09:30|4543.6|4537.6|4544.2|4538.2|4545.1|4539.1|4543.6|4537.6|7
1732032580000|2024-11-19 16:09:40|4544.6|4538.6|4545.1|4539.1|4545.1|4539.1|4544.2|4538.2|0
1732032590000|2024-11-19 16:09:50|4546.1|4540.1|4545.2|4539.2|4546.1|4540.1|4543.6|4537.6|16
1732032600000|2024-11-19 16:10:00|4545.1|4539.1|4544.1|4538.1|4545.7|4539.7|4544.1|4538.1|26
1732032610000|2024-11-19 16:10:10|4543.7|4537.7|4541.6|4535.6|4543.7|4537.7|4540.7|4534.7|12
1732032620000|2024-11-19 16:10:20|4541.7|4535.7|4542.2|4536.2|4543.1|4537.1|4541.1|4535.1|9
1732032630000|2024-11-19 16:10:30|4542.6|4536.6|4545.2|4539.2|4545.7|4539.7|4542.6|4536.6|17
1732032640000|2024-11-19 16:10:40|4545.1|4539.1|4544.7|4538.7|4545.1|4539.1|4544.7|4538.7|3
1732032650000|2024-11-19 16:10:50|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|2
1732032660000|2024-11-19 16:11:00|4541.8|4535.8|4541.8|4535.8|4543.2|4537.2|4541.6|4535.6|50
1732032670000|2024-11-19 16:11:10|4543.6|4537.6|4543.1|4537.1|4543.6|4537.6|4542.7|4536.7|5
1732032680000|2024-11-19 16:11:20|4542.6|4536.6|4542.2|4536.2|4542.6|4536.6|4542.2|4536.2|5
1732032690000|2024-11-19 16:11:30|4542.6|4536.6|4543.1|4537.1|4543.2|4537.2|4542.2|4536.2|1
1732032700000|2024-11-19 16:11:40|4543.2|4537.2|4543.6|4537.6|4544.7|4538.7|4543.1|4537.1|5
1732032710000|2024-11-19 16:11:50|4544.1|4538.1|4545.1|4539.1|4545.1|4539.1|4543.1|4537.1|2
1732032720000|2024-11-19 16:12:00|4544.6|4538.6|4545.6|4539.6|4546.2|4540.2|4544.6|4538.6|8
1732032730000|2024-11-19 16:12:10|4545.2|4539.2|4543.7|4537.7|4545.2|4539.2|4543.7|4537.7|17
1732032740000|2024-11-19 16:12:20|4543.6|4537.6|4542.7|4536.7|4543.6|4537.6|4542.2|4536.2|11
1732032750000|2024-11-19 16:12:30|4543.1|4537.1|4544.2|4538.2|4544.6|4538.6|4543.1|4537.1|3
1732032760000|2024-11-19 16:12:40|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.2|4538.2|3
1732032770000|2024-11-19 16:12:50|4545.1|4539.1|4545.2|4539.2|4547.6|4541.6|4545.1|4539.1|40
1732032780000|2024-11-19 16:13:00|4545.1|4539.1|4544.6|4538.6|4545.1|4539.1|4544.1|4538.1|3
1732032790000|2024-11-19 16:13:10|4544.2|4538.2|4544.7|4538.7|4545.2|4539.2|4544.1|4538.1|3
1732032800000|2024-11-19 16:13:20|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|3
1732032810000|2024-11-19 16:13:30|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4542.1|4536.1|18
1732032820000|2024-11-19 16:13:40|4543.2|4537.2|4543.1|4537.1|4543.6|4537.6|4543.1|4537.1|2
1732032830000|2024-11-19 16:13:50|4543.6|4537.6|4543.2|4537.2|4543.6|4537.6|4543.1|4537.1|3
1732032840000|2024-11-19 16:14:00|4543.6|4537.6|4545.7|4539.7|4546.2|4540.2|4543.6|4537.6|32
1732032850000|2024-11-19 16:14:10|4545.2|4539.2|4546.2|4540.2|4547.2|4541.2|4544.7|4538.7|67
1732032860000|2024-11-19 16:14:20|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|1
1732032870000|2024-11-19 16:14:30|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|1
1732032880000|2024-11-19 16:14:40|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|1
1732032890000|2024-11-19 16:14:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|3
1732032900000|2024-11-19 16:15:00|4544.7|4538.7|4544.2|4538.2|4544.7|4538.7|4544.2|4538.2|7
1732032910000|2024-11-19 16:15:10|4545.2|4539.2|4546.2|4540.2|4546.7|4540.7|4544.7|4538.7|14
1732032920000|2024-11-19 16:15:20|4546.7|4540.7|4547.2|4541.2|4547.2|4541.2|4545.7|4539.7|45
1732032930000|2024-11-19 16:15:30|||||||||1
1732032940000|2024-11-19 16:15:40|4547.1|4541.1|4546.2|4540.2|4547.2|4541.2|4546.2|4540.2|4
1732032950000|2024-11-19 16:15:50|4547.2|4541.2|4547.7|4541.7|4547.7|4541.7|4547.2|4541.2|19
1732032960000|2024-11-19 16:16:00|4547.2|4541.2|4549.2|4543.2|4549.7|4543.7|4547.2|4541.2|8
1732032970000|2024-11-19 16:16:10|4549.1|4543.1|4546.7|4540.7|4549.1|4543.1|4546.7|4540.7|3
1732032980000|2024-11-19 16:16:20|4547.2|4541.2|4548.2|4542.2|4548.2|4542.2|4547.2|4541.2|14
1732032990000|2024-11-19 16:16:30|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4548.7|4542.7|5
1732033000000|2024-11-19 16:16:40|4549.7|4543.7|4550.2|4544.2|4550.2|4544.2|4549.7|4543.7|5
1732033010000|2024-11-19 16:16:50|4550.1|4544.1|4551.2|4545.2|4551.2|4545.2|4549.7|4543.7|2
1732033020000|2024-11-19 16:17:00|4550.7|4544.7|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|3
1732033030000|2024-11-19 16:17:10|4550.7|4544.7|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|0
1732033040000|2024-11-19 16:17:20|4551.7|4545.7|4554.2|4548.2|4554.7|4548.7|4551.2|4545.2|10
1732033050000|2024-11-19 16:17:30|4553.7|4547.7|4551.7|4545.7|4553.7|4547.7|4551.7|4545.7|19
1732033060000|2024-11-19 16:17:40|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|2
1732033070000|2024-11-19 16:17:50|4551.1|4545.1|4549.1|4543.1|4551.1|4545.1|4549.1|4543.1|1
1732033080000|2024-11-19 16:18:00|4547.2|4541.2|4547.2|4541.2|4547.6|4541.6|4547.1|4541.1|21
1732033090000|2024-11-19 16:18:10|4547.1|4541.1|4547.1|4541.1|4547.7|4541.7|4547.1|4541.1|1
1732033100000|2024-11-19 16:18:20|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.1|4541.1|2
1732033110000|2024-11-19 16:18:30|4547.1|4541.1|4545.7|4539.7|4547.1|4541.1|4545.2|4539.2|0
1732033120000|2024-11-19 16:18:40|4545.2|4539.2|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|1
1732033130000|2024-11-19 16:18:50|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|3
1732033140000|2024-11-19 16:19:00|4546.7|4540.7|4547.7|4541.7|4548.1|4542.1|4546.7|4540.7|3
1732033150000|2024-11-19 16:19:10|4547.2|4541.2|4547.7|4541.7|4547.7|4541.7|4546.7|4540.7|2
1732033160000|2024-11-19 16:19:20|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|3
1732033170000|2024-11-19 16:19:30|4547.2|4541.2|4547.7|4541.7|4547.7|4541.7|4547.2|4541.2|1
1732033180000|2024-11-19 16:19:40|4546.2|4540.2|4545.6|4539.6|4546.7|4540.7|4545.6|4539.6|5
1732033190000|2024-11-19 16:19:50|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|2
1732033200000|2024-11-19 16:20:00|4545.1|4539.1|4545.1|4539.1|4545.2|4539.2|4544.7|4538.7|4
1732033210000|2024-11-19 16:20:10|4544.6|4538.6|4545.6|4539.6|4546.1|4540.1|4544.6|4538.6|7
1732033220000|2024-11-19 16:20:20|4545.7|4539.7|4546.6|4540.6|4547.1|4541.1|4545.7|4539.7|5
1732033230000|2024-11-19 16:20:30|4547.1|4541.1|4542.6|4536.6|4547.1|4541.1|4542.1|4536.1|37
1732033240000|2024-11-19 16:20:40|4542.1|4536.1|4543.1|4537.1|4543.1|4537.1|4542.1|4536.1|3
1732033250000|2024-11-19 16:20:50|4543.2|4537.2|4543.2|4537.2|4543.6|4537.6|4543.1|4537.1|7
1732033260000|2024-11-19 16:21:00|4543.1|4537.1|4543.1|4537.1|4543.2|4537.2|4543.1|4537.1|1
1732033270000|2024-11-19 16:21:10|4542.6|4536.6|4543.6|4537.6|4543.6|4537.6|4541.7|4535.7|8
1732033280000|2024-11-19 16:21:20|4543.2|4537.2|4543.1|4537.1|4543.2|4537.2|4542.2|4536.2|5
1732033290000|2024-11-19 16:21:30|4543.2|4537.2|4544.6|4538.6|4546.2|4540.2|4543.2|4537.2|11
1732033300000|2024-11-19 16:21:40|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4544.6|4538.6|1
1732033310000|2024-11-19 16:21:50|4544.1|4538.1|4543.6|4537.6|4544.6|4538.6|4543.6|4537.6|4
1732033320000|2024-11-19 16:22:00|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|3
1732033330000|2024-11-19 16:22:10|4544.6|4538.6|4546.1|4540.1|4546.1|4540.1|4544.1|4538.1|3
1732033340000|2024-11-19 16:22:20|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|1
1732033350000|2024-11-19 16:22:30|4545.7|4539.7|4545.1|4539.1|4546.1|4540.1|4544.7|4538.7|11
1732033360000|2024-11-19 16:22:40|4545.6|4539.6|4546.2|4540.2|4546.2|4540.2|4545.1|4539.1|10
1732033370000|2024-11-19 16:22:50|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4545.7|4539.7|11
1732033380000|2024-11-19 16:23:00|4545.6|4539.6|4543.1|4537.1|4545.6|4539.6|4542.2|4536.2|7
1732033390000|2024-11-19 16:23:10|4543.6|4537.6|4542.6|4536.6|4544.1|4538.1|4542.6|4536.6|3
1732033400000|2024-11-19 16:23:20|4542.7|4536.7|4543.2|4537.2|4543.2|4537.2|4542.6|4536.6|4
1732033410000|2024-11-19 16:23:30|4543.1|4537.1|4539.6|4533.6|4543.1|4537.1|4539.6|4533.6|11
1732033420000|2024-11-19 16:23:40|4539.1|4533.1|4538.1|4532.1|4539.1|4533.1|4538.1|4532.1|7
1732033430000|2024-11-19 16:23:50|4537.6|4531.6|4536.1|4530.1|4537.6|4531.6|4534.6|4528.6|14
1732033440000|2024-11-19 16:24:00|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|3
1732033450000|2024-11-19 16:24:10|4536.6|4530.6|4537.1|4531.1|4537.1|4531.1|4536.6|4530.6|3
1732033460000|2024-11-19 16:24:20|4538.1|4532.1|4538.6|4532.6|4538.6|4532.6|4538.1|4532.1|6
1732033470000|2024-11-19 16:24:30|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4538.1|4532.1|21
1732033480000|2024-11-19 16:24:40|4536.1|4530.1|4537.1|4531.1|4537.1|4531.1|4536.1|4530.1|13
1732033490000|2024-11-19 16:24:50|4538.1|4532.1|4539.1|4533.1|4539.1|4533.1|4537.1|4531.1|8
1732033500000|2024-11-19 16:25:00|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|2
1732033510000|2024-11-19 16:25:10|4538.6|4532.6|4541.1|4535.1|4541.1|4535.1|4538.6|4532.6|15
1732033520000|2024-11-19 16:25:20|4540.7|4534.7|4540.6|4534.6|4541.1|4535.1|4539.1|4533.1|4
1732033530000|2024-11-19 16:25:30|4540.1|4534.1|4540.6|4534.6|4541.1|4535.1|4539.7|4533.7|4
1732033540000|2024-11-19 16:25:40|4540.1|4534.1|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|1
1732033550000|2024-11-19 16:25:50|4540.6|4534.6|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|2
1732033560000|2024-11-19 16:26:00|4540.6|4534.6|4540.1|4534.1|4540.6|4534.6|4539.7|4533.7|5
1732033570000|2024-11-19 16:26:10|4539.1|4533.1|4541.2|4535.2|4542.1|4536.1|4539.1|4533.1|57
1732033580000|2024-11-19 16:26:20|4541.1|4535.1|4540.6|4534.6|4541.6|4535.6|4540.1|4534.1|3
1732033590000|2024-11-19 16:26:30|4540.7|4534.7|4541.6|4535.6|4541.6|4535.6|4540.7|4534.7|3
1732033600000|2024-11-19 16:26:40|4541.1|4535.1|4541.6|4535.6|4541.6|4535.6|4540.7|4534.7|5
1732033610000|2024-11-19 16:26:50|4541.1|4535.1|4541.6|4535.6|4541.6|4535.6|4541.1|4535.1|3
1732033620000|2024-11-19 16:27:00|4541.2|4535.2|4542.2|4536.2|4542.6|4536.6|4541.2|4535.2|12
1732033630000|2024-11-19 16:27:10|4541.7|4535.7|4541.6|4535.6|4542.1|4536.1|4540.2|4534.2|7
1732033640000|2024-11-19 16:27:20|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|3
1732033650000|2024-11-19 16:27:30|4540.6|4534.6|4538.2|4532.2|4540.6|4534.6|4538.1|4532.1|23
1732033660000|2024-11-19 16:27:40|4538.1|4532.1|4538.6|4532.6|4539.1|4533.1|4537.6|4531.6|4
1732033670000|2024-11-19 16:27:50|4539.1|4533.1|4540.1|4534.1|4540.2|4534.2|4538.6|4532.6|4
1732033680000|2024-11-19 16:28:00|4539.6|4533.6|4540.1|4534.1|4540.1|4534.1|4539.1|4533.1|8
1732033690000|2024-11-19 16:28:10|4539.6|4533.6|4539.6|4533.6|4540.1|4534.1|4539.2|4533.2|18
1732033700000|2024-11-19 16:28:20|4539.2|4533.2|4539.6|4533.6|4539.7|4533.7|4539.2|4533.2|3
1732033710000|2024-11-19 16:28:30|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|1
1732033720000|2024-11-19 16:28:40|4539.7|4533.7|4542.1|4536.1|4542.1|4536.1|4539.7|4533.7|9
1732033730000|2024-11-19 16:28:50|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|9
1732033740000|2024-11-19 16:29:00|4541.6|4535.6|4540.6|4534.6|4542.1|4536.1|4540.6|4534.6|5
1732033750000|2024-11-19 16:29:10|4541.1|4535.1|4542.1|4536.1|4542.6|4536.6|4540.1|4534.1|7
1732033760000|2024-11-19 16:29:20|4541.7|4535.7|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|9
1732033770000|2024-11-19 16:29:30|4542.1|4536.1|4541.1|4535.1|4542.6|4536.6|4541.1|4535.1|3
1732033780000|2024-11-19 16:29:40|4540.6|4534.6|4541.1|4535.1|4541.6|4535.6|4540.1|4534.1|2
1732033790000|2024-11-19 16:29:50|4541.2|4535.2|4540.6|4534.6|4541.2|4535.2|4540.6|4534.6|3
1732033800000|2024-11-19 16:30:00|4542.1|4536.1|4542.1|4536.1|4542.6|4536.6|4541.6|4535.6|23
1732033810000|2024-11-19 16:30:10|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.1|4536.1|6
1732033820000|2024-11-19 16:30:20|4542.1|4536.1|4540.6|4534.6|4542.1|4536.1|4540.6|4534.6|2
1732033830000|2024-11-19 16:30:30|4541.1|4535.1|4540.6|4534.6|4541.1|4535.1|4540.6|4534.6|4
1732033840000|2024-11-19 16:30:40|4540.1|4534.1|4539.1|4533.1|4541.1|4535.1|4539.1|4533.1|2
1732033850000|2024-11-19 16:30:50|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4539.6|4533.6|18
1732033860000|2024-11-19 16:31:00|4540.1|4534.1|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|8
1732033870000|2024-11-19 16:31:10|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.1|4535.1|4
1732033880000|2024-11-19 16:31:20|4541.1|4535.1|4539.1|4533.1|4541.6|4535.6|4539.1|4533.1|10
1732033890000|2024-11-19 16:31:30|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|2
1732033900000|2024-11-19 16:31:40|4538.6|4532.6|4539.1|4533.1|4539.6|4533.6|4538.6|4532.6|4
1732033910000|2024-11-19 16:31:50|4538.7|4532.7|4539.6|4533.6|4539.6|4533.6|4538.6|4532.6|6
1732033920000|2024-11-19 16:32:00|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4538.6|4532.6|8
1732033930000|2024-11-19 16:32:10|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|18
1732033940000|2024-11-19 16:32:20|4536.5|4530.5|4538.6|4532.6|4538.6|4532.6|4536.5|4530.5|16
1732033950000|2024-11-19 16:32:30|4538.7|4532.7|4539.1|4533.1|4539.1|4533.1|4538.7|4532.7|3
1732033960000|2024-11-19 16:32:40|4540.1|4534.1|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|5
1732033970000|2024-11-19 16:32:50|4541.2|4535.2|4542.6|4536.6|4542.6|4536.6|4541.2|4535.2|1
1732033980000|2024-11-19 16:33:00|4542.1|4536.1|4540.1|4534.1|4542.1|4536.1|4540.1|4534.1|12
1732033990000|2024-11-19 16:33:10|4540.6|4534.6|4539.6|4533.6|4540.6|4534.6|4539.6|4533.6|0
1732034000000|2024-11-19 16:33:20|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|8
1732034010000|2024-11-19 16:33:30|4539.6|4533.6|4538.7|4532.7|4539.6|4533.6|4538.7|4532.7|3
1732034020000|2024-11-19 16:33:40|4539.1|4533.1|4538.6|4532.6|4539.6|4533.6|4538.1|4532.1|5
1732034030000|2024-11-19 16:33:50|4538.1|4532.1|4538.6|4532.6|4538.6|4532.6|4537.6|4531.6|4
1732034040000|2024-11-19 16:34:00|4538.7|4532.7|4540.6|4534.6|4540.6|4534.6|4538.7|4532.7|1
1732034050000|2024-11-19 16:34:10|4541.1|4535.1|4543.1|4537.1|4543.7|4537.7|4540.2|4534.2|80
1732034060000|2024-11-19 16:34:20|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4
1732034070000|2024-11-19 16:34:30|||||||||1
1732034080000|2024-11-19 16:34:40|4543.2|4537.2|4543.2|4537.2|4543.6|4537.6|4543.1|4537.1|15
1732034090000|2024-11-19 16:34:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|3
1732034100000|2024-11-19 16:35:00|4543.1|4537.1|4546.7|4540.7|4546.7|4540.7|4542.7|4536.7|9
1732034110000|2024-11-19 16:35:10|4547.7|4541.7|4547.2|4541.2|4547.7|4541.7|4547.2|4541.2|134
1732034120000|2024-11-19 16:35:20|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|5
1732034130000|2024-11-19 16:35:30|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1732034140000|2024-11-19 16:35:40|4547.7|4541.7|4545.7|4539.7|4547.7|4541.7|4545.7|4539.7|7
1732034150000|2024-11-19 16:35:50|4546.2|4540.2|4545.7|4539.7|4546.2|4540.2|4545.7|4539.7|8
1732034160000|2024-11-19 16:36:00|||||||||1
1732034170000|2024-11-19 16:36:10|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|10
1732034180000|2024-11-19 16:36:20|4546.2|4540.2|4546.7|4540.7|4546.7|4540.7|4546.2|4540.2|1
1732034190000|2024-11-19 16:36:30|4546.2|4540.2|4548.2|4542.2|4548.2|4542.2|4545.7|4539.7|4
1732034200000|2024-11-19 16:36:40|4547.7|4541.7|4548.2|4542.2|4550.7|4544.7|4547.7|4541.7|5
1732034210000|2024-11-19 16:36:50|4547.7|4541.7|4549.7|4543.7|4549.7|4543.7|4547.7|4541.7|4
1732034220000|2024-11-19 16:37:00|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4548.7|4542.7|3
1732034230000|2024-11-19 16:37:10|4548.8|4542.8|4547.7|4541.7|4548.8|4542.8|4547.7|4541.7|6
1732034240000|2024-11-19 16:37:20|4546.7|4540.7|4547.2|4541.2|4547.2|4541.2|4546.7|4540.7|7
1732034250000|2024-11-19 16:37:30|4546.7|4540.7|4548.7|4542.7|4548.7|4542.7|4546.7|4540.7|10
1732034260000|2024-11-19 16:37:40|4549.2|4543.2|4548.7|4542.7|4549.7|4543.7|4548.7|4542.7|7
1732034270000|2024-11-19 16:37:50|4548.2|4542.2|4547.2|4541.2|4548.2|4542.2|4547.2|4541.2|7
1732034280000|2024-11-19 16:38:00|4547.3|4541.3|4547.2|4541.2|4548.2|4542.2|4546.7|4540.7|3
1732034290000|2024-11-19 16:38:10|4546.7|4540.7|4546.7|4540.7|4547.2|4541.2|4546.7|4540.7|2
1732034300000|2024-11-19 16:38:20|4546.6|4540.6|4545.2|4539.2|4546.6|4540.6|4545.2|4539.2|7
1732034310000|2024-11-19 16:38:30|4545.3|4539.3|4545.7|4539.7|4548.2|4542.2|4545.3|4539.3|19
1732034320000|2024-11-19 16:38:40|4548.7|4542.7|4547.2|4541.2|4548.7|4542.7|4547.2|4541.2|15
1732034330000|2024-11-19 16:38:50|4546.7|4540.7|4544.2|4538.2|4546.7|4540.7|4543.7|4537.7|5
1732034340000|2024-11-19 16:39:00|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4542.7|4536.7|1
1732034350000|2024-11-19 16:39:10|4543.7|4537.7|4541.7|4535.7|4543.7|4537.7|4541.7|4535.7|10
1732034360000|2024-11-19 16:39:20|4541.2|4535.2|4535.2|4529.2|4541.2|4535.2|4535.1|4529.1|86
1732034370000|2024-11-19 16:39:30|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4534.7|4528.7|3
1732034380000|2024-11-19 16:39:40|4535.2|4529.2|4536.2|4530.2|4536.2|4530.2|4535.2|4529.2|7
1732034390000|2024-11-19 16:39:50|4536.7|4530.7|4537.1|4531.1|4537.2|4531.2|4536.7|4530.7|9
1732034400000|2024-11-19 16:40:00|4537.2|4531.2|4537.6|4531.6|4537.7|4531.7|4536.7|4530.7|1
1732034410000|2024-11-19 16:40:10|4536.7|4530.7|4537.2|4531.2|4537.6|4531.6|4536.7|4530.7|5
1732034420000|2024-11-19 16:40:20|4537.7|4531.7|4537.1|4531.1|4537.7|4531.7|4536.2|4530.2|36
1732034430000|2024-11-19 16:40:30|4537.2|4531.2|4536.2|4530.2|4537.2|4531.2|4536.1|4530.1|1
1732034440000|2024-11-19 16:40:40|4536.1|4530.1|4534.2|4528.2|4536.2|4530.2|4534.2|4528.2|12
1732034450000|2024-11-19 16:40:50|4534.7|4528.7|4534.2|4528.2|4534.7|4528.7|4534.1|4528.1|3
1732034460000|2024-11-19 16:41:00|4533.7|4527.7|4535.1|4529.1|4535.2|4529.2|4533.7|4527.7|2
1732034470000|2024-11-19 16:41:10|4534.7|4528.7|4533.7|4527.7|4535.1|4529.1|4533.7|4527.7|11
1732034480000|2024-11-19 16:41:20|4534.2|4528.2|4534.6|4528.6|4534.6|4528.6|4534.1|4528.1|0
1732034490000|2024-11-19 16:41:30|4534.2|4528.2|4534.6|4528.6|4535.1|4529.1|4534.1|4528.1|6
1732034500000|2024-11-19 16:41:40|4534.2|4528.2|4535.1|4529.1|4535.1|4529.1|4534.1|4528.1|3
1732034510000|2024-11-19 16:41:50|4535.2|4529.2|4535.2|4529.2|4535.6|4529.6|4535.2|4529.2|2
1732034520000|2024-11-19 16:42:00|4535.1|4529.1|4533.7|4527.7|4535.2|4529.2|4533.7|4527.7|3
1732034530000|2024-11-19 16:42:10|4534.1|4528.1|4534.6|4528.6|4534.6|4528.6|4533.7|4527.7|3
1732034540000|2024-11-19 16:42:20|4533.7|4527.7|4534.2|4528.2|4534.6|4528.6|4533.7|4527.7|5
1732034550000|2024-11-19 16:42:30|4533.7|4527.7|4534.1|4528.1|4534.6|4528.6|4533.7|4527.7|3
1732034560000|2024-11-19 16:42:40|4533.7|4527.7|4531.1|4525.1|4534.1|4528.1|4531.1|4525.1|8
1732034570000|2024-11-19 16:42:50|4530.6|4524.6|4529.1|4523.1|4530.6|4524.6|4529.1|4523.1|3
1732034580000|2024-11-19 16:43:00|4529.2|4523.2|4530.2|4524.2|4530.6|4524.6|4528.7|4522.7|6
1732034590000|2024-11-19 16:43:10|4530.1|4524.1|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|3
1732034600000|2024-11-19 16:43:20|4530.1|4524.1|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|13
1732034610000|2024-11-19 16:43:30|4530.1|4524.1|4529.7|4523.7|4530.1|4524.1|4529.2|4523.2|7
1732034620000|2024-11-19 16:43:40|4528.7|4522.7|4529.7|4523.7|4529.7|4523.7|4528.7|4522.7|1
1732034630000|2024-11-19 16:43:50|4529.2|4523.2|4529.2|4523.2|4530.1|4524.1|4529.1|4523.1|9
1732034640000|2024-11-19 16:44:00|4529.6|4523.6|4528.7|4522.7|4529.6|4523.6|4528.7|4522.7|0
1732034650000|2024-11-19 16:44:10|4528.6|4522.6|4528.7|4522.7|4529.2|4523.2|4528.6|4522.6|8
1732034660000|2024-11-19 16:44:20|4528.6|4522.6|4528.6|4522.6|4528.7|4522.7|4528.6|4522.6|1
1732034670000|2024-11-19 16:44:30|4528.7|4522.7|4527.2|4521.2|4528.7|4522.7|4527.2|4521.2|7
1732034680000|2024-11-19 16:44:40|4527.7|4521.7|4528.1|4522.1|4528.2|4522.2|4527.2|4521.2|2
1732034690000|2024-11-19 16:44:50|4528.2|4522.2|4527.2|4521.2|4528.2|4522.2|4526.7|4520.7|0
1732034700000|2024-11-19 16:45:00|4527.1|4521.1|4525.7|4519.7|4527.2|4521.2|4525.7|4519.7|7
1732034710000|2024-11-19 16:45:10|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.6|4520.6|11
1732034720000|2024-11-19 16:45:20|||||||||3
1732034730000|2024-11-19 16:45:30|4526.2|4520.2|4527.2|4521.2|4527.7|4521.7|4526.2|4520.2|34
1732034740000|2024-11-19 16:45:40|4528.1|4522.1|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|4
1732034750000|2024-11-19 16:45:50|4527.7|4521.7|4526.7|4520.7|4528.1|4522.1|4526.7|4520.7|9
1732034760000|2024-11-19 16:46:00|4525.7|4519.7|4527.7|4521.7|4527.7|4521.7|4525.7|4519.7|5
1732034770000|2024-11-19 16:46:10|4527.6|4521.6|4527.7|4521.7|4528.7|4522.7|4527.6|4521.6|3
1732034780000|2024-11-19 16:46:20|4527.6|4521.6|4528.2|4522.2|4528.6|4522.6|4527.6|4521.6|3
1732034790000|2024-11-19 16:46:30|4527.7|4521.7|4527.2|4521.2|4527.7|4521.7|4526.7|4520.7|2
1732034800000|2024-11-19 16:46:40|4527.7|4521.7|4525.7|4519.7|4527.7|4521.7|4525.7|4519.7|11
1732034810000|2024-11-19 16:46:50|4525.1|4519.1|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|2
1732034820000|2024-11-19 16:47:00|4526.1|4520.1|4526.1|4520.1|4526.7|4520.7|4525.7|4519.7|3
1732034830000|2024-11-19 16:47:10|4525.7|4519.7|4525.6|4519.6|4526.1|4520.1|4525.2|4519.2|5
1732034840000|2024-11-19 16:47:20|4525.2|4519.2|4525.7|4519.7|4525.7|4519.7|4525.2|4519.2|5
1732034850000|2024-11-19 16:47:30|4526.2|4520.2|4528.7|4522.7|4529.2|4523.2|4526.2|4520.2|9
1732034860000|2024-11-19 16:47:40|4529.2|4523.2|4528.2|4522.2|4529.2|4523.2|4528.2|4522.2|5
1732034870000|2024-11-19 16:47:50|4528.7|4522.7|4528.2|4522.2|4528.7|4522.7|4527.6|4521.6|9
1732034880000|2024-11-19 16:48:00|4528.7|4522.7|4526.2|4520.2|4528.7|4522.7|4526.2|4520.2|5
1732034890000|2024-11-19 16:48:10|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|1
1732034900000|2024-11-19 16:48:20|4525.6|4519.6|4524.7|4518.7|4525.6|4519.6|4524.7|4518.7|32
1732034910000|2024-11-19 16:48:30|4525.1|4519.1|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|16
1732034920000|2024-11-19 16:48:40|4524.7|4518.7|4523.2|4517.2|4525.2|4519.2|4523.2|4517.2|9
1732034930000|2024-11-19 16:48:50|4523.7|4517.7|4524.2|4518.2|4524.6|4518.6|4523.7|4517.7|3
1732034940000|2024-11-19 16:49:00|4523.7|4517.7|4525.2|4519.2|4525.7|4519.7|4523.6|4517.6|4
1732034950000|2024-11-19 16:49:10|4524.7|4518.7|4524.6|4518.6|4525.2|4519.2|4524.2|4518.2|6
1732034960000|2024-11-19 16:49:20|4524.2|4518.2|4523.1|4517.1|4524.6|4518.6|4522.6|4516.6|4
1732034970000|2024-11-19 16:49:30|4523.2|4517.2|4522.6|4516.6|4523.7|4517.7|4522.6|4516.6|2
1732034980000|2024-11-19 16:49:40|4523.1|4517.1|4524.2|4518.2|4524.2|4518.2|4522.7|4516.7|5
1732034990000|2024-11-19 16:49:50|4523.7|4517.7|4523.2|4517.2|4523.7|4517.7|4522.7|4516.7|8
1732035000000|2024-11-19 16:50:00|4523.7|4517.7|4522.7|4516.7|4523.7|4517.7|4522.7|4516.7|1
1732035010000|2024-11-19 16:50:10|4523.1|4517.1|4523.7|4517.7|4523.7|4517.7|4522.7|4516.7|2
1732035020000|2024-11-19 16:50:20|4523.6|4517.6|4522.7|4516.7|4523.6|4517.6|4522.7|4516.7|16
1732035030000|2024-11-19 16:50:30|4522.6|4516.6|4520.7|4514.7|4522.7|4516.7|4520.7|4514.7|16
1732035040000|2024-11-19 16:50:40|4521.2|4515.2|4521.7|4515.7|4521.7|4515.7|4521.2|4515.2|1
1732035050000|2024-11-19 16:50:50|4520.7|4514.7|4521.7|4515.7|4521.7|4515.7|4520.7|4514.7|2
1732035060000|2024-11-19 16:51:00|4522.6|4516.6|4523.6|4517.6|4525.6|4519.6|4522.2|4516.2|13
1732035070000|2024-11-19 16:51:10|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|1
1732035080000|2024-11-19 16:51:20|4522.2|4516.2|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|2
1732035090000|2024-11-19 16:51:30|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4
1732035100000|2024-11-19 16:51:40|4522.6|4516.6|4521.7|4515.7|4522.6|4516.6|4521.1|4515.1|5
1732035110000|2024-11-19 16:51:50|4522.1|4516.1|4524.2|4518.2|4524.2|4518.2|4522.1|4516.1|4
1732035120000|2024-11-19 16:52:00|4524.7|4518.7|4525.1|4519.1|4525.1|4519.1|4524.7|4518.7|4
1732035130000|2024-11-19 16:52:10|4524.7|4518.7|4523.7|4517.7|4524.7|4518.7|4523.7|4517.7|3
1732035140000|2024-11-19 16:52:20|4524.1|4518.1|4523.7|4517.7|4524.1|4518.1|4523.7|4517.7|1
1732035150000|2024-11-19 16:52:30|4524.1|4518.1|4524.7|4518.7|4524.7|4518.7|4524.1|4518.1|7
1732035160000|2024-11-19 16:52:40|4525.7|4519.7|4525.2|4519.2|4525.7|4519.7|4525.2|4519.2|7
1732035170000|2024-11-19 16:52:50|4525.1|4519.1|4523.7|4517.7|4525.1|4519.1|4523.7|4517.7|4
1732035180000|2024-11-19 16:53:00|4524.2|4518.2|4523.7|4517.7|4524.7|4518.7|4523.7|4517.7|4
1732035190000|2024-11-19 16:53:10|4524.1|4518.1|4524.7|4518.7|4524.7|4518.7|4523.7|4517.7|3
1732035200000|2024-11-19 16:53:20|||||||||3
1732035210000|2024-11-19 16:53:30|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|6
1732035230000|2024-11-19 16:53:50|4527.2|4521.2|4526.6|4520.6|4527.6|4521.6|4526.6|4520.6|10
1732035240000|2024-11-19 16:54:00|4526.1|4520.1|4526.7|4520.7|4526.7|4520.7|4526.1|4520.1|2
1732035250000|2024-11-19 16:54:10|4527.1|4521.1|4527.2|4521.2|4527.7|4521.7|4527.1|4521.1|1
1732035260000|2024-11-19 16:54:20|||||||||1
1732035270000|2024-11-19 16:54:30|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4
1732035280000|2024-11-19 16:54:40|4527.2|4521.2|4528.2|4522.2|4529.2|4523.2|4526.7|4520.7|74
1732035290000|2024-11-19 16:54:50|4528.7|4522.7|4530.2|4524.2|4530.2|4524.2|4528.2|4522.2|3
1732035300000|2024-11-19 16:55:00|4529.7|4523.7|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|0
1732035310000|2024-11-19 16:55:10|4528.7|4522.7|4531.2|4525.2|4531.7|4525.7|4528.7|4522.7|5
1732035320000|2024-11-19 16:55:20|4533.2|4527.2|4535.2|4529.2|4535.2|4529.2|4532.7|4526.7|11
1732035330000|2024-11-19 16:55:30|4534.2|4528.2|4532.2|4526.2|4534.2|4528.2|4532.2|4526.2|14
1732035340000|2024-11-19 16:55:40|4531.7|4525.7|4531.2|4525.2|4531.7|4525.7|4531.1|4525.1|4
1732035350000|2024-11-19 16:55:50|4531.1|4525.1|4532.2|4526.2|4532.2|4526.2|4530.7|4524.7|2
1732035360000|2024-11-19 16:56:00|4531.7|4525.7|4532.2|4526.2|4533.2|4527.2|4531.7|4525.7|0
1732035370000|2024-11-19 16:56:10|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|18
1732035380000|2024-11-19 16:56:20|4528.1|4522.1|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|2
1732035390000|2024-11-19 16:56:30|4527.2|4521.2|4528.2|4522.2|4528.2|4522.2|4527.2|4521.2|7
1732035400000|2024-11-19 16:56:40|4528.7|4522.7|4529.2|4523.2|4529.7|4523.7|4528.7|4522.7|10
1732035410000|2024-11-19 16:56:50|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|0
1732035420000|2024-11-19 16:57:00|4529.2|4523.2|4528.7|4522.7|4529.2|4523.2|4528.7|4522.7|8
1732035430000|2024-11-19 16:57:10|4528.6|4522.6|4527.7|4521.7|4528.6|4522.6|4527.7|4521.7|1
1732035440000|2024-11-19 16:57:20|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4
1732035450000|2024-11-19 16:57:30|4527.2|4521.2|4527.7|4521.7|4527.7|4521.7|4527.2|4521.2|5
1732035460000|2024-11-19 16:57:40|4527.2|4521.2|4524.7|4518.7|4527.2|4521.2|4524.7|4518.7|1
1732035470000|2024-11-19 16:57:50|4525.1|4519.1|4525.6|4519.6|4525.6|4519.6|4524.7|4518.7|2
1732035480000|2024-11-19 16:58:00|4526.2|4520.2|4525.7|4519.7|4526.2|4520.2|4525.7|4519.7|1
1732035490000|2024-11-19 16:58:10|4525.6|4519.6|4525.2|4519.2|4525.7|4519.7|4525.2|4519.2|11
1732035500000|2024-11-19 16:58:20|4524.7|4518.7|4523.6|4517.6|4524.7|4518.7|4523.2|4517.2|12
1732035510000|2024-11-19 16:58:30|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.1|4517.1|1
1732035520000|2024-11-19 16:58:40|4523.1|4517.1|4523.2|4517.2|4523.6|4517.6|4523.1|4517.1|3
1732035530000|2024-11-19 16:58:50|4523.1|4517.1|4524.2|4518.2|4524.2|4518.2|4523.1|4517.1|3
1732035540000|2024-11-19 16:59:00|4525.7|4519.7|4528.7|4522.7|4529.2|4523.2|4525.7|4519.7|2
1732035550000|2024-11-19 16:59:10|4529.6|4523.6|4528.7|4522.7|4529.6|4523.6|4528.7|4522.7|4
1732035560000|2024-11-19 16:59:20|4529.7|4523.7|4530.2|4524.2|4530.7|4524.7|4529.7|4523.7|0
1732035570000|2024-11-19 16:59:30|4530.6|4524.6|4531.2|4525.2|4531.2|4525.2|4530.6|4524.6|3
1732035580000|2024-11-19 16:59:40|4531.1|4525.1|4531.2|4525.2|4531.6|4525.6|4531.1|4525.1|1
1732035590000|2024-11-19 16:59:50|4531.1|4525.1|4531.2|4525.2|4531.2|4525.2|4531.1|4525.1|0
1732035600000|2024-11-19 17:00:00|4531.1|4525.1|4531.1|4525.1|4531.2|4525.2|4531.1|4525.1|14
1732035610000|2024-11-19 17:00:10|4531.2|4525.2|4531.6|4525.6|4531.6|4525.6|4531.2|4525.2|0
1732035620000|2024-11-19 17:00:20|4531.2|4525.2|4531.7|4525.7|4531.7|4525.7|4531.2|4525.2|3
1732035630000|2024-11-19 17:00:30|4531.2|4525.2|4533.7|4527.7|4533.7|4527.7|4531.1|4525.1|12
1732035640000|2024-11-19 17:00:40|4533.6|4527.6|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|23
1732035650000|2024-11-19 17:00:50|4533.2|4527.2|4532.6|4526.6|4533.2|4527.2|4532.1|4526.1|10
1732035660000|2024-11-19 17:01:00|4532.7|4526.7|4532.1|4526.1|4532.7|4526.7|4532.1|4526.1|2
1732035670000|2024-11-19 17:01:10|4530.7|4524.7|4529.2|4523.2|4531.2|4525.2|4529.2|4523.2|15
1732035680000|2024-11-19 17:01:20|4529.6|4523.6|4528.7|4522.7|4529.7|4523.7|4528.6|4522.6|6
1732035690000|2024-11-19 17:01:30|||||||||1
1732035700000|2024-11-19 17:01:40|4529.1|4523.1|4530.2|4524.2|4530.6|4524.6|4528.7|4522.7|2
1732035710000|2024-11-19 17:01:50|4529.7|4523.7|4530.6|4524.6|4530.6|4524.6|4529.6|4523.6|1
1732035720000|2024-11-19 17:02:00|4530.2|4524.2|4530.6|4524.6|4530.7|4524.7|4530.2|4524.2|0
1732035730000|2024-11-19 17:02:10|4530.2|4524.2|4530.6|4524.6|4531.2|4525.2|4529.6|4523.6|13
1732035740000|2024-11-19 17:02:20|4530.2|4524.2|4528.6|4522.6|4530.2|4524.2|4528.2|4522.2|7
1732035750000|2024-11-19 17:02:30|4528.2|4522.2|4528.2|4522.2|4530.2|4524.2|4528.2|4522.2|19
1732035760000|2024-11-19 17:02:40|4527.1|4521.1|4528.2|4522.2|4528.2|4522.2|4527.1|4521.1|1
1732035770000|2024-11-19 17:02:50|4527.7|4521.7|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|1
1732035780000|2024-11-19 17:03:00|4527.2|4521.2|4527.7|4521.7|4527.7|4521.7|4527.2|4521.2|3
1732035790000|2024-11-19 17:03:10|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.2|4521.2|4
1732035800000|2024-11-19 17:03:20|4527.1|4521.1|4526.1|4520.1|4527.1|4521.1|4525.7|4519.7|4
1732035810000|2024-11-19 17:03:30|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4
1732035820000|2024-11-19 17:03:40|4526.6|4520.6|4527.7|4521.7|4527.7|4521.7|4526.6|4520.6|0
1732035830000|2024-11-19 17:03:50|4528.2|4522.2|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|51
1732035840000|2024-11-19 17:04:00|4528.2|4522.2|4529.2|4523.2|4529.2|4523.2|4527.7|4521.7|7
1732035850000|2024-11-19 17:04:10|4528.2|4522.2|4529.2|4523.2|4529.2|4523.2|4528.2|4522.2|6
1732035860000|2024-11-19 17:04:20|4528.7|4522.7|4526.2|4520.2|4529.2|4523.2|4526.2|4520.2|16
1732035870000|2024-11-19 17:04:30|4526.7|4520.7|4526.2|4520.2|4526.7|4520.7|4526.2|4520.2|1
1732035890000|2024-11-19 17:04:50|4525.7|4519.7|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|3
1732035900000|2024-11-19 17:05:00|4526.7|4520.7|4527.7|4521.7|4527.7|4521.7|4526.7|4520.7|4
1732035910000|2024-11-19 17:05:10|4528.2|4522.2|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|14
1732035920000|2024-11-19 17:05:20|4527.2|4521.2|4526.2|4520.2|4527.2|4521.2|4525.7|4519.7|7
1732035930000|2024-11-19 17:05:30|4526.7|4520.7|4526.7|4520.7|4527.2|4521.2|4526.7|4520.7|1
1732035940000|2024-11-19 17:05:40|4527.2|4521.2|4527.2|4521.2|4527.7|4521.7|4527.2|4521.2|0
1732035950000|2024-11-19 17:05:50|4527.7|4521.7|4527.2|4521.2|4527.7|4521.7|4526.7|4520.7|2
1732035960000|2024-11-19 17:06:00|||||||||1
1732035970000|2024-11-19 17:06:10|4527.7|4521.7|4525.7|4519.7|4527.7|4521.7|4525.7|4519.7|9
1732035980000|2024-11-19 17:06:20|4524.2|4518.2|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|4
1732035990000|2024-11-19 17:06:30|4524.6|4518.6|4523.7|4517.7|4524.6|4518.6|4523.7|4517.7|4
1732036000000|2024-11-19 17:06:40|4524.2|4518.2|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|6
1732036010000|2024-11-19 17:06:50|4525.2|4519.2|4526.7|4520.7|4526.7|4520.7|4525.2|4519.2|1
1732036020000|2024-11-19 17:07:00|4527.2|4521.2|4529.2|4523.2|4529.2|4523.2|4527.2|4521.2|6
1732036030000|2024-11-19 17:07:10|4528.7|4522.7|4529.7|4523.7|4529.7|4523.7|4528.7|4522.7|1
1732036040000|2024-11-19 17:07:20|4529.2|4523.2|4529.7|4523.7|4529.7|4523.7|4529.2|4523.2|1
1732036050000|2024-11-19 17:07:30|4528.7|4522.7|4527.2|4521.2|4528.7|4522.7|4527.2|4521.2|0
1732036060000|2024-11-19 17:07:40|4527.3|4521.3|4527.7|4521.7|4528.2|4522.2|4527.3|4521.3|7
1732036080000|2024-11-19 17:08:00|4527.8|4521.8|4528.7|4522.7|4528.7|4522.7|4527.8|4521.8|2
1732036090000|2024-11-19 17:08:10|4528.2|4522.2|4525.7|4519.7|4528.2|4522.2|4525.7|4519.7|9
1732036100000|2024-11-19 17:08:20|4526.2|4520.2|4525.7|4519.7|4526.2|4520.2|4525.7|4519.7|1
1732036110000|2024-11-19 17:08:30|4526.2|4520.2|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|3
1732036120000|2024-11-19 17:08:40|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.7|4520.7|4
1732036130000|2024-11-19 17:08:50|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|2
1732036140000|2024-11-19 17:09:00|4527.2|4521.2|4524.2|4518.2|4527.2|4521.2|4524.2|4518.2|4
1732036150000|2024-11-19 17:09:10|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4524.2|4518.2|0
1732036160000|2024-11-19 17:09:20|4523.7|4517.7|4524.7|4518.7|4524.7|4518.7|4523.7|4517.7|17
1732036170000|2024-11-19 17:09:30|4524.2|4518.2|4525.7|4519.7|4525.7|4519.7|4524.2|4518.2|3
1732036180000|2024-11-19 17:09:40|4526.2|4520.2|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|2
1732036190000|2024-11-19 17:09:50|4526.7|4520.7|4526.7|4520.7|4527.2|4521.2|4526.7|4520.7|0
1732036200000|2024-11-19 17:10:00|4527.2|4521.2|4528.2|4522.2|4528.2|4522.2|4526.7|4520.7|17
1732036210000|2024-11-19 17:10:10|4527.7|4521.7|4527.7|4521.7|4528.7|4522.7|4527.7|4521.7|1
1732036220000|2024-11-19 17:10:20|4528.2|4522.2|4526.7|4520.7|4528.2|4522.2|4526.2|4520.2|5
1732036250000|2024-11-19 17:10:50|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4525.2|4519.2|4
1732036260000|2024-11-19 17:11:00|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.7|4520.7|3
1732036270000|2024-11-19 17:11:10|4527.7|4521.7|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|1
1732036280000|2024-11-19 17:11:20|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|0
1732036290000|2024-11-19 17:11:30|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|2
1732036300000|2024-11-19 17:11:40|4526.7|4520.7|4527.7|4521.7|4527.7|4521.7|4526.7|4520.7|6
1732036310000|2024-11-19 17:11:50|4528.2|4522.2|4528.7|4522.7|4528.7|4522.7|4527.7|4521.7|3
1732036320000|2024-11-19 17:12:00|4528.2|4522.2|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|1
1732036330000|2024-11-19 17:12:10|4527.2|4521.2|4527.2|4521.2|4527.7|4521.7|4527.2|4521.2|1
1732036340000|2024-11-19 17:12:20|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|9
1732036350000|2024-11-19 17:12:30|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|0
1732036360000|2024-11-19 17:12:40|4526.7|4520.7|4527.2|4521.2|4528.7|4522.7|4526.7|4520.7|6
1732036370000|2024-11-19 17:12:50|4527.7|4521.7|4527.2|4521.2|4527.7|4521.7|4527.2|4521.2|18
1732036380000|2024-11-19 17:13:00|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4527.2|4521.2|4
1732036390000|2024-11-19 17:13:10|4527.2|4521.2|4527.7|4521.7|4527.7|4521.7|4527.2|4521.2|5
1732036400000|2024-11-19 17:13:20|4528.2|4522.2|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|2
1732036410000|2024-11-19 17:13:30|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4
1732036420000|2024-11-19 17:13:40|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.7|4520.7|0
1732036430000|2024-11-19 17:13:50|4527.3|4521.3|4528.2|4522.2|4529.2|4523.2|4527.3|4521.3|22
1732036440000|2024-11-19 17:14:00|4528.7|4522.7|4529.2|4523.2|4529.2|4523.2|4528.7|4522.7|3
1732036450000|2024-11-19 17:14:10|||||||||2
1732036460000|2024-11-19 17:14:20|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|3
1732036470000|2024-11-19 17:14:30|4528.7|4522.7|4527.7|4521.7|4528.7|4522.7|4527.7|4521.7|5
1732036480000|2024-11-19 17:14:40|||||||||2
1732036500000|2024-11-19 17:15:00|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|22
1732036510000|2024-11-19 17:15:10|4527.7|4521.7|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|0
1732036520000|2024-11-19 17:15:20|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|1
1732036530000|2024-11-19 17:15:30|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|4
1732036540000|2024-11-19 17:15:40|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|1
1732036550000|2024-11-19 17:15:50|4527.7|4521.7|4525.7|4519.7|4528.2|4522.2|4525.7|4519.7|9
1732036560000|2024-11-19 17:16:00|||||||||8
1732036570000|2024-11-19 17:16:10|4525.2|4519.2|4525.2|4519.2|4525.7|4519.7|4525.2|4519.2|0
1732036580000|2024-11-19 17:16:20|4524.7|4518.7|4522.7|4516.7|4524.7|4518.7|4522.2|4516.2|11
1732036600000|2024-11-19 17:16:40|4521.7|4515.7|4521.7|4515.7|4522.7|4516.7|4521.7|4515.7|15
1732036610000|2024-11-19 17:16:50|4522.1|4516.1|4522.1|4516.1|4522.7|4516.7|4521.7|4515.7|4
1732036620000|2024-11-19 17:17:00|4522.7|4516.7|4523.1|4517.1|4523.1|4517.1|4522.7|4516.7|6
1732036630000|2024-11-19 17:17:10|4522.6|4516.6|4523.7|4517.7|4523.7|4517.7|4521.7|4515.7|28
1732036640000|2024-11-19 17:17:20|4523.6|4517.6|4523.1|4517.1|4523.6|4517.6|4523.1|4517.1|1
1732036650000|2024-11-19 17:17:30|4522.7|4516.7|4520.7|4514.7|4523.1|4517.1|4520.7|4514.7|6
1732036660000|2024-11-19 17:17:40|4519.7|4513.7|4520.2|4514.2|4520.2|4514.2|4519.2|4513.2|41
1732036670000|2024-11-19 17:17:50|4520.1|4514.1|4520.7|4514.7|4521.2|4515.2|4519.2|4513.2|2
1732036680000|2024-11-19 17:18:00|4521.2|4515.2|4523.2|4517.2|4523.2|4517.2|4521.2|4515.2|16
1732036690000|2024-11-19 17:18:10|4523.7|4517.7|4523.7|4517.7|4524.2|4518.2|4523.2|4517.2|6
1732036700000|2024-11-19 17:18:20|||||||||3
1732036710000|2024-11-19 17:18:30|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4523.3|4517.3|5
1732036730000|2024-11-19 17:18:50|4523.7|4517.7|4522.7|4516.7|4524.2|4518.2|4522.7|4516.7|7
1732036740000|2024-11-19 17:19:00|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|1
1732036750000|2024-11-19 17:19:10|4523.2|4517.2|4524.2|4518.2|4524.2|4518.2|4523.2|4517.2|2
1732036760000|2024-11-19 17:19:20|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|2
1732036770000|2024-11-19 17:19:30|4525.2|4519.2|4524.7|4518.7|4525.2|4519.2|4524.7|4518.7|0
1732036780000|2024-11-19 17:19:40|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|4
1732036790000|2024-11-19 17:19:50|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|3
1732036800000|2024-11-19 17:20:00|4527.7|4521.7|4528.7|4522.7|4528.7|4522.7|4527.7|4521.7|2
1732036810000|2024-11-19 17:20:10|4529.2|4523.2|4526.2|4520.2|4529.2|4523.2|4526.2|4520.2|6
1732036820000|2024-11-19 17:20:20|4525.7|4519.7|4528.2|4522.2|4528.2|4522.2|4525.7|4519.7|4
1732036830000|2024-11-19 17:20:30|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|1
1732036840000|2024-11-19 17:20:40|4528.7|4522.7|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|1
1732036850000|2024-11-19 17:20:50|4529.2|4523.2|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|11
1732036860000|2024-11-19 17:21:00|4528.7|4522.7|4531.2|4525.2|4531.2|4525.2|4528.7|4522.7|0
1732036870000|2024-11-19 17:21:10|4530.7|4524.7|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|3
1732036880000|2024-11-19 17:21:20|||||||||6
1732036890000|2024-11-19 17:21:30|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|9
1732036900000|2024-11-19 17:21:40|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|3
1732036910000|2024-11-19 17:21:50|4529.7|4523.7|4530.2|4524.2|4531.2|4525.2|4529.7|4523.7|3
1732036920000|2024-11-19 17:22:00|4530.1|4524.1|4529.2|4523.2|4530.2|4524.2|4529.2|4523.2|6
1732036930000|2024-11-19 17:22:10|4529.7|4523.7|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|3
1732036940000|2024-11-19 17:22:20|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|40
1732036950000|2024-11-19 17:22:30|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|1
1732036960000|2024-11-19 17:22:40|||||||||3
1732036970000|2024-11-19 17:22:50|4530.2|4524.2|4530.7|4524.7|4530.7|4524.7|4530.2|4524.2|5
1732036980000|2024-11-19 17:23:00|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|2
1732036990000|2024-11-19 17:23:10|4530.7|4524.7|4532.2|4526.2|4532.2|4526.2|4530.7|4524.7|6
1732037000000|2024-11-19 17:23:20|4531.7|4525.7|4530.7|4524.7|4531.7|4525.7|4530.7|4524.7|12
1732037010000|2024-11-19 17:23:30|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4530.7|4524.7|1
1732037020000|2024-11-19 17:23:40|4531.7|4525.7|4531.7|4525.7|4532.6|4526.6|4531.2|4525.2|11
1732037030000|2024-11-19 17:23:50|4531.2|4525.2|4532.3|4526.3|4532.7|4526.7|4531.2|4525.2|5
1732037040000|2024-11-19 17:24:00|4532.7|4526.7|4533.8|4527.8|4534.3|4528.3|4532.7|4526.7|15
1732037050000|2024-11-19 17:24:10|4534.3|4528.3|4532.8|4526.8|4534.3|4528.3|4532.7|4526.7|2
1732037060000|2024-11-19 17:24:20|4532.7|4526.7|4531.2|4525.2|4532.7|4526.7|4531.2|4525.2|3
1732037070000|2024-11-19 17:24:30|4530.7|4524.7|4529.2|4523.2|4530.7|4524.7|4529.2|4523.2|20
1732037080000|2024-11-19 17:24:40|4528.7|4522.7|4527.7|4521.7|4528.7|4522.7|4527.7|4521.7|4
1732037100000|2024-11-19 17:25:00|4528.2|4522.2|4529.7|4523.7|4529.7|4523.7|4528.2|4522.2|20
1732037110000|2024-11-19 17:25:10|4530.3|4524.3|4530.3|4524.3|4530.8|4524.8|4530.2|4524.2|9
1732037120000|2024-11-19 17:25:20|4530.8|4524.8|4531.8|4525.8|4532.2|4526.2|4530.8|4524.8|2
1732037130000|2024-11-19 17:25:30|4531.7|4525.7|4530.3|4524.3|4531.7|4525.7|4530.3|4524.3|1
1732037140000|2024-11-19 17:25:40|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|3
1732037150000|2024-11-19 17:25:50|4529.7|4523.7|4530.3|4524.3|4530.7|4524.7|4529.7|4523.7|1
1732037160000|2024-11-19 17:26:00|4531.2|4525.2|4532.2|4526.2|4532.2|4526.2|4531.2|4525.2|2
1732037170000|2024-11-19 17:26:10|4531.8|4525.8|4532.2|4526.2|4532.2|4526.2|4531.8|4525.8|0
1732037180000|2024-11-19 17:26:20|4532.7|4526.7|4532.2|4526.2|4532.7|4526.7|4532.2|4526.2|2
1732037190000|2024-11-19 17:26:30|4532.3|4526.3|4531.2|4525.2|4532.7|4526.7|4531.2|4525.2|3
1732037200000|2024-11-19 17:26:40|4531.3|4525.3|4531.2|4525.2|4531.7|4525.7|4531.2|4525.2|1
1732037210000|2024-11-19 17:26:50|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|1
1732037220000|2024-11-19 17:27:00|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|2
1732037230000|2024-11-19 17:27:10|4529.7|4523.7|4527.2|4521.2|4529.7|4523.7|4527.2|4521.2|1
1732037240000|2024-11-19 17:27:20|4527.3|4521.3|4526.8|4520.8|4527.3|4521.3|4526.8|4520.8|6
1732037250000|2024-11-19 17:27:30|||||||||1
1732037260000|2024-11-19 17:27:40|||||||||2
1732037270000|2024-11-19 17:27:50|4526.7|4520.7|4524.8|4518.8|4526.7|4520.7|4524.7|4518.7|9
1732037280000|2024-11-19 17:28:00|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4523.7|4517.7|19
1732037300000|2024-11-19 17:28:20|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|1
1732037310000|2024-11-19 17:28:30|4524.8|4518.8|4525.7|4519.7|4525.7|4519.7|4524.8|4518.8|1
1732037320000|2024-11-19 17:28:40|4525.8|4519.8|4526.2|4520.2|4526.2|4520.2|4525.7|4519.7|0
1732037330000|2024-11-19 17:28:50|4526.7|4520.7|4527.7|4521.7|4527.7|4521.7|4526.7|4520.7|2
1732037340000|2024-11-19 17:29:00|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|2
1732037350000|2024-11-19 17:29:10|4527.7|4521.7|4526.7|4520.7|4527.7|4521.7|4526.7|4520.7|2
1732037360000|2024-11-19 17:29:20|4526.2|4520.2|4525.7|4519.7|4526.7|4520.7|4524.7|4518.7|7
1732037370000|2024-11-19 17:29:30|4525.8|4519.8|4526.2|4520.2|4526.2|4520.2|4525.8|4519.8|1
1732037380000|2024-11-19 17:29:40|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.7|4520.7|2
1732037390000|2024-11-19 17:29:50|4526.7|4520.7|4528.2|4522.2|4528.2|4522.2|4526.7|4520.7|1
1732037400000|2024-11-19 17:30:00|4527.7|4521.7|4527.2|4521.2|4528.2|4522.2|4526.7|4520.7|3
1732037410000|2024-11-19 17:30:10|4526.7|4520.7|4527.7|4521.7|4528.2|4522.2|4526.7|4520.7|5
1732037420000|2024-11-19 17:30:20|4527.2|4521.2|4529.2|4523.2|4529.2|4523.2|4527.2|4521.2|0
1732037430000|2024-11-19 17:30:30|4529.7|4523.7|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|3
1732037440000|2024-11-19 17:30:40|4530.6|4524.6|4528.7|4522.7|4530.6|4524.6|4528.7|4522.7|5
1732037450000|2024-11-19 17:30:50|4528.2|4522.2|4531.2|4525.2|4531.2|4525.2|4527.7|4521.7|29
1732037460000|2024-11-19 17:31:00|4530.7|4524.7|4531.7|4525.7|4532.2|4526.2|4530.7|4524.7|4
1732037470000|2024-11-19 17:31:10|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|13
1732037480000|2024-11-19 17:31:20|||||||||1
1732037490000|2024-11-19 17:31:30|||||||||2
1732037500000|2024-11-19 17:31:40|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|7
1732037520000|2024-11-19 17:32:00|4530.2|4524.2|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|0
1732037530000|2024-11-19 17:32:10|4529.8|4523.8|4531.7|4525.7|4531.7|4525.7|4529.8|4523.8|1
1732037540000|2024-11-19 17:32:20|4532.2|4526.2|4534.2|4528.2|4534.2|4528.2|4532.2|4526.2|5
1732037550000|2024-11-19 17:32:30|4533.7|4527.7|4532.7|4526.7|4533.7|4527.7|4532.7|4526.7|4
1732037560000|2024-11-19 17:32:40|4532.2|4526.2|4532.7|4526.7|4532.7|4526.7|4532.2|4526.2|3
1732037570000|2024-11-19 17:32:50|4532.2|4526.2|4532.2|4526.2|4532.7|4526.7|4532.2|4526.2|0
1732037580000|2024-11-19 17:33:00|4532.7|4526.7|4532.2|4526.2|4532.7|4526.7|4532.2|4526.2|1
1732037590000|2024-11-19 17:33:10|4531.7|4525.7|4532.7|4526.7|4532.7|4526.7|4531.7|4525.7|2
1732037610000|2024-11-19 17:33:30|||||||||1
1732037620000|2024-11-19 17:33:40|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4532.7|4526.7|6
1732037630000|2024-11-19 17:33:50|4533.7|4527.7|4535.3|4529.3|4536.2|4530.2|4533.7|4527.7|46
1732037650000|2024-11-19 17:34:10|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4534.7|4528.7|2
1732037660000|2024-11-19 17:34:20|4534.8|4528.8|4536.2|4530.2|4536.2|4530.2|4534.8|4528.8|0
1732037670000|2024-11-19 17:34:30|4535.8|4529.8|4536.2|4530.2|4536.3|4530.3|4535.8|4529.8|0
1732037680000|2024-11-19 17:34:40|4535.7|4529.7|4536.7|4530.7|4536.7|4530.7|4535.7|4529.7|3
1732037690000|2024-11-19 17:34:50|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.7|4530.7|0
1732037700000|2024-11-19 17:35:00|4537.3|4531.3|4537.2|4531.2|4537.3|4531.3|4536.8|4530.8|153
1732037710000|2024-11-19 17:35:10|4537.3|4531.3|4537.3|4531.3|4537.7|4531.7|4536.8|4530.8|52
1732037720000|2024-11-19 17:35:20|4536.8|4530.8|4540.3|4534.3|4540.3|4534.3|4536.8|4530.8|182
1732037730000|2024-11-19 17:35:30|4541.2|4535.2|4542.3|4536.3|4542.3|4536.3|4540.7|4534.7|99
1732037740000|2024-11-19 17:35:40|4541.8|4535.8|4540.3|4534.3|4542.2|4536.2|4539.8|4533.8|75
1732037750000|2024-11-19 17:35:50|4540.4|4534.4|4540.9|4534.9|4541.3|4535.3|4540.4|4534.4|15
1732037760000|2024-11-19 17:36:00|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4540.7|4534.7|3
1732037770000|2024-11-19 17:36:10|4540.3|4534.3|4539.8|4533.8|4541.2|4535.2|4539.3|4533.3|36
1732037780000|2024-11-19 17:36:20|4539.3|4533.3|4538.3|4532.3|4539.3|4533.3|4538.3|4532.3|6
1732037790000|2024-11-19 17:36:30|4537.8|4531.8|4538.3|4532.3|4538.7|4532.7|4537.3|4531.3|0
1732037800000|2024-11-19 17:36:40|4538.7|4532.7|4538.3|4532.3|4538.8|4532.8|4538.3|4532.3|5
1732037810000|2024-11-19 17:36:50|4538.8|4532.8|4539.3|4533.3|4539.7|4533.7|4538.8|4532.8|1
1732037820000|2024-11-19 17:37:00|4539.7|4533.7|4539.3|4533.3|4539.7|4533.7|4539.3|4533.3|0
1732037830000|2024-11-19 17:37:10|4540.3|4534.3|4539.8|4533.8|4540.8|4534.8|4539.8|4533.8|6
1732037840000|2024-11-19 17:37:20|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|1
1732037850000|2024-11-19 17:37:30|4540.7|4534.7|4539.8|4533.8|4540.7|4534.7|4539.8|4533.8|2
1732037860000|2024-11-19 17:37:40|4540.3|4534.3|4538.8|4532.8|4540.3|4534.3|4538.8|4532.8|1
1732037870000|2024-11-19 17:37:50|4539.3|4533.3|4539.3|4533.3|4539.7|4533.7|4539.3|4533.3|1
1732037880000|2024-11-19 17:38:00|4539.7|4533.7|4539.3|4533.3|4539.7|4533.7|4538.8|4532.8|1
1732037890000|2024-11-19 17:38:10|4539.2|4533.2|4539.2|4533.2|4539.3|4533.3|4539.2|4533.2|9
1732037910000|2024-11-19 17:38:30|4539.3|4533.3|4539.2|4533.2|4539.3|4533.3|4539.2|4533.2|14
1732037920000|2024-11-19 17:38:40|4538.3|4532.3|4538.2|4532.2|4538.3|4532.3|4538.2|4532.2|5
1732037930000|2024-11-19 17:38:50|4538.3|4532.3|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|0
1732037940000|2024-11-19 17:39:00|4538.3|4532.3|4537.7|4531.7|4538.3|4532.3|4537.2|4531.2|3
1732037950000|2024-11-19 17:39:10|4535.9|4529.9|4534.2|4528.2|4535.9|4529.9|4533.7|4527.7|17
1732037960000|2024-11-19 17:39:20|4534.3|4528.3|4534.3|4528.3|4534.7|4528.7|4534.3|4528.3|7
1732037970000|2024-11-19 17:39:30|4534.7|4528.7|4534.3|4528.3|4534.7|4528.7|4534.3|4528.3|1
1732037980000|2024-11-19 17:39:40|4534.7|4528.7|4537.8|4531.8|4538.2|4532.2|4534.3|4528.3|11
1732037990000|2024-11-19 17:39:50|4537.7|4531.7|4536.7|4530.7|4537.7|4531.7|4536.2|4530.2|7
1732038000000|2024-11-19 17:40:00|4536.3|4530.3|4535.3|4529.3|4536.7|4530.7|4535.3|4529.3|10
1732038010000|2024-11-19 17:40:10|4535.7|4529.7|4534.7|4528.7|4535.7|4529.7|4534.7|4528.7|1
1732038020000|2024-11-19 17:40:20|||||||||2
1732038030000|2024-11-19 17:40:30|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1732038040000|2024-11-19 17:40:40|4534.2|4528.2|4535.3|4529.3|4535.3|4529.3|4534.2|4528.2|9
1732038050000|2024-11-19 17:40:50|4534.8|4528.8|4537.2|4531.2|4537.2|4531.2|4534.7|4528.7|18
1732038060000|2024-11-19 17:41:00|4537.3|4531.3|4537.2|4531.2|4537.7|4531.7|4537.2|4531.2|3
1732038070000|2024-11-19 17:41:10|4536.2|4530.2|4532.3|4526.3|4536.2|4530.2|4531.8|4525.8|14
1732038080000|2024-11-19 17:41:20|4531.7|4525.7|4530.3|4524.3|4531.7|4525.7|4530.3|4524.3|7
1732038090000|2024-11-19 17:41:30|4529.8|4523.8|4528.3|4522.3|4529.8|4523.8|4528.3|4522.3|12
1732038100000|2024-11-19 17:41:40|4528.8|4522.8|4526.3|4520.3|4529.3|4523.3|4526.3|4520.3|17
1732038110000|2024-11-19 17:41:50|4527.8|4521.8|4527.3|4521.3|4527.8|4521.8|4527.3|4521.3|1
1732038120000|2024-11-19 17:42:00|4527.8|4521.8|4527.3|4521.3|4527.8|4521.8|4527.3|4521.3|3
1732038130000|2024-11-19 17:42:10|4527.8|4521.8|4529.3|4523.3|4531.8|4525.8|4527.8|4521.8|15
1732038140000|2024-11-19 17:42:20|4528.8|4522.8|4529.2|4523.2|4529.2|4523.2|4528.8|4522.8|0
1732038150000|2024-11-19 17:42:30|4528.8|4522.8|4528.3|4522.3|4528.8|4522.8|4528.2|4522.2|13
1732038160000|2024-11-19 17:42:40|4528.7|4522.7|4528.8|4522.8|4528.8|4522.8|4528.2|4522.2|2
1732038170000|2024-11-19 17:42:50|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|2
1732038180000|2024-11-19 17:43:00|4529.3|4523.3|4529.2|4523.2|4529.3|4523.3|4529.2|4523.2|0
1732038190000|2024-11-19 17:43:10|4529.7|4523.7|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|2
1732038200000|2024-11-19 17:43:20|4529.7|4523.7|4529.2|4523.2|4529.7|4523.7|4528.7|4522.7|5
1732038210000|2024-11-19 17:43:30|4529.3|4523.3|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|0
1732038220000|2024-11-19 17:43:40|4529.7|4523.7|4531.3|4525.3|4531.3|4525.3|4529.7|4523.7|5
1732038230000|2024-11-19 17:43:50|4531.2|4525.2|4531.2|4525.2|4531.3|4525.3|4530.8|4524.8|1
1732038240000|2024-11-19 17:44:00|4530.8|4524.8|4531.7|4525.7|4531.7|4525.7|4530.7|4524.7|2
1732038250000|2024-11-19 17:44:10|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.2|4525.2|3
1732038260000|2024-11-19 17:44:20|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|0
1732038270000|2024-11-19 17:44:30|||||||||1
1732038280000|2024-11-19 17:44:40|4531.2|4525.2|4530.7|4524.7|4531.7|4525.7|4530.7|4524.7|1
1732038290000|2024-11-19 17:44:50|4530.8|4524.8|4532.7|4526.7|4532.8|4526.8|4530.8|4524.8|8
1732038300000|2024-11-19 17:45:00|4531.8|4525.8|4531.8|4525.8|4532.2|4526.2|4531.8|4525.8|6
1732038310000|2024-11-19 17:45:10|4531.7|4525.7|4529.8|4523.8|4531.8|4525.8|4529.8|4523.8|3
1732038320000|2024-11-19 17:45:20|4530.2|4524.2|4530.3|4524.3|4530.3|4524.3|4529.8|4523.8|1
1732038330000|2024-11-19 17:45:30|4529.8|4523.8|4531.7|4525.7|4531.7|4525.7|4529.8|4523.8|1
1732038340000|2024-11-19 17:45:40|4530.8|4524.8|4530.7|4524.7|4531.7|4525.7|4530.7|4524.7|1
1732038350000|2024-11-19 17:45:50|4530.3|4524.3|4530.3|4524.3|4530.8|4524.8|4529.8|4523.8|17
1732038360000|2024-11-19 17:46:00|4530.8|4524.8|4530.8|4524.8|4531.7|4525.7|4530.8|4524.8|1
1732038380000|2024-11-19 17:46:20|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|3
1732038390000|2024-11-19 17:46:30|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|13
1732038400000|2024-11-19 17:46:40|4530.2|4524.2|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|1
1732038410000|2024-11-19 17:46:50|4529.7|4523.7|4529.3|4523.3|4529.7|4523.7|4528.8|4522.8|2
1732038420000|2024-11-19 17:47:00|4529.7|4523.7|4529.8|4523.8|4530.3|4524.3|4529.3|4523.3|4
1732038430000|2024-11-19 17:47:10|||||||||2
1732038440000|2024-11-19 17:47:20|4529.7|4523.7|4529.3|4523.3|4531.8|4525.8|4528.8|4522.8|39
1732038450000|2024-11-19 17:47:30|4529.4|4523.4|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|1
1732038460000|2024-11-19 17:47:40|4529.4|4523.4|4527.3|4521.3|4529.4|4523.4|4527.3|4521.3|6
1732038470000|2024-11-19 17:47:50|4527.8|4521.8|4526.3|4520.3|4527.8|4521.8|4526.3|4520.3|3
1732038480000|2024-11-19 17:48:00|4526.8|4520.8|4525.8|4519.8|4526.8|4520.8|4525.8|4519.8|8
1732038490000|2024-11-19 17:48:10|4525.3|4519.3|4524.8|4518.8|4525.3|4519.3|4524.8|4518.8|6
1732038500000|2024-11-19 17:48:20|||||||||1
1732038510000|2024-11-19 17:48:30|4525.3|4519.3|4524.8|4518.8|4525.3|4519.3|4524.8|4518.8|3
1732038520000|2024-11-19 17:48:40|4525.7|4519.7|4526.3|4520.3|4526.9|4520.9|4525.7|4519.7|7
1732038530000|2024-11-19 17:48:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4525.9|4519.9|0
1732038540000|2024-11-19 17:49:00|4526.3|4520.3|4526.3|4520.3|4526.4|4520.4|4526.3|4520.3|6
1732038550000|2024-11-19 17:49:10|4525.9|4519.9|4525.9|4519.9|4526.3|4520.3|4525.9|4519.9|3
1732038560000|2024-11-19 17:49:20|4525.8|4519.8|4524.3|4518.3|4525.8|4519.8|4523.3|4517.3|3
1732038570000|2024-11-19 17:49:30|4524.4|4518.4|4525.3|4519.3|4525.8|4519.8|4524.4|4518.4|5
1732038580000|2024-11-19 17:49:40|4525.4|4519.4|4525.3|4519.3|4525.4|4519.4|4525.3|4519.3|1
1732038590000|2024-11-19 17:49:50|4525.4|4519.4|4525.3|4519.3|4525.8|4519.8|4524.9|4518.9|2
1732038600000|2024-11-19 17:50:00|4525.8|4519.8|4525.8|4519.8|4526.8|4520.8|4525.8|4519.8|3
1732038610000|2024-11-19 17:50:10|4525.9|4519.9|4527.3|4521.3|4527.3|4521.3|4525.9|4519.9|1
1732038620000|2024-11-19 17:50:20|4527.4|4521.4|4528.3|4522.3|4529.9|4523.9|4527.4|4521.4|16
1732038630000|2024-11-19 17:50:30|4527.8|4521.8|4527.9|4521.9|4527.9|4521.9|4527.8|4521.8|2
1732038640000|2024-11-19 17:50:40|4528.4|4522.4|4528.3|4522.3|4528.4|4522.4|4527.9|4521.9|1
1732038650000|2024-11-19 17:50:50|4528.4|4522.4|4527.3|4521.3|4528.8|4522.8|4526.9|4520.9|0
1732038660000|2024-11-19 17:51:00|4527.4|4521.4|4528.3|4522.3|4528.3|4522.3|4527.3|4521.3|2
1732038670000|2024-11-19 17:51:10|4527.9|4521.9|4526.8|4520.8|4527.9|4521.9|4526.3|4520.3|0
1732038680000|2024-11-19 17:51:20|||||||||1
1732038690000|2024-11-19 17:51:30|4525.8|4519.8|4525.8|4519.8|4526.3|4520.3|4525.8|4519.8|15
1732038700000|2024-11-19 17:51:40|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4524.4|4518.4|2
1732038710000|2024-11-19 17:51:50|4525.8|4519.8|4525.8|4519.8|4526.3|4520.3|4525.8|4519.8|3
1732038720000|2024-11-19 17:52:00|4525.3|4519.3|4524.8|4518.8|4525.3|4519.3|4524.8|4518.8|3
1732038730000|2024-11-19 17:52:10|4524.3|4518.3|4523.8|4517.8|4524.3|4518.3|4522.9|4516.9|25
1732038740000|2024-11-19 17:52:20|4524.3|4518.3|4524.7|4518.7|4524.7|4518.7|4524.3|4518.3|2
1732038750000|2024-11-19 17:52:30|4524.8|4518.8|4525.3|4519.3|4525.7|4519.7|4524.8|4518.8|4
1732038760000|2024-11-19 17:52:40|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|1
1732038770000|2024-11-19 17:52:50|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|2
1732038780000|2024-11-19 17:53:00|4523.7|4517.7|4523.8|4517.8|4524.3|4518.3|4523.3|4517.3|50
1732038790000|2024-11-19 17:53:10|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|10
1732038800000|2024-11-19 17:53:20|4522.8|4516.8|4523.3|4517.3|4523.3|4517.3|4522.8|4516.8|7
1732038810000|2024-11-19 17:53:30|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|14
1732038820000|2024-11-19 17:53:40|4523.7|4517.7|4522.8|4516.8|4523.8|4517.8|4522.8|4516.8|3
1732038830000|2024-11-19 17:53:50|4523.3|4517.3|4522.8|4516.8|4523.3|4517.3|4522.8|4516.8|3
1732038840000|2024-11-19 17:54:00|4522.9|4516.9|4523.3|4517.3|4523.3|4517.3|4522.9|4516.9|3
1732038850000|2024-11-19 17:54:10|4522.8|4516.8|4520.3|4514.3|4522.8|4516.8|4520.3|4514.3|17
1732038860000|2024-11-19 17:54:20|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4520.3|4514.3|1
1732038870000|2024-11-19 17:54:30|4520.4|4514.4|4520.3|4514.3|4520.8|4514.8|4520.3|4514.3|1
1732038880000|2024-11-19 17:54:40|||||||||1
1732038890000|2024-11-19 17:54:50|4519.8|4513.8|4518.3|4512.3|4520.3|4514.3|4518.3|4512.3|5
1732038900000|2024-11-19 17:55:00|4518.8|4512.8|4519.3|4513.3|4519.8|4513.8|4518.8|4512.8|18
1732038910000|2024-11-19 17:55:10|4519.7|4513.7|4519.3|4513.3|4519.8|4513.8|4519.3|4513.3|3
1732038920000|2024-11-19 17:55:20|4519.2|4513.2|4518.3|4512.3|4519.2|4513.2|4518.3|4512.3|6
1732038930000|2024-11-19 17:55:30|4518.8|4512.8|4517.8|4511.8|4518.8|4512.8|4517.8|4511.8|9
1732038940000|2024-11-19 17:55:40|4516.8|4510.8|4514.3|4508.3|4516.8|4510.8|4514.3|4508.3|19
1732038950000|2024-11-19 17:55:50|4514.4|4508.4|4514.3|4508.3|4514.8|4508.8|4513.8|4507.8|61
1732038960000|2024-11-19 17:56:00|4513.8|4507.8|4514.8|4508.8|4514.8|4508.8|4513.8|4507.8|23
1732038970000|2024-11-19 17:56:10|4515.3|4509.3|4514.9|4508.9|4515.4|4509.4|4514.9|4508.9|19
1732038980000|2024-11-19 17:56:20|4514.4|4508.4|4515.9|4509.9|4515.9|4509.9|4513.8|4507.8|43
1732038990000|2024-11-19 17:56:30|4516.4|4510.4|4516.4|4510.4|4517.4|4511.4|4515.9|4509.9|24
1732039000000|2024-11-19 17:56:40|4516.3|4510.3|4514.3|4508.3|4516.3|4510.3|4514.3|4508.3|4
1732039010000|2024-11-19 17:56:50|4513.9|4507.9|4513.4|4507.4|4513.9|4507.9|4512.9|4506.9|21
1732039020000|2024-11-19 17:57:00|4512.9|4506.9|4512.4|4506.4|4513.4|4507.4|4512.4|4506.4|109
1732039030000|2024-11-19 17:57:10|||||||||5
1732039040000|2024-11-19 17:57:20|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|15
1732039050000|2024-11-19 17:57:30|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|31
1732039060000|2024-11-19 17:57:40|4511.3|4505.3|4510.8|4504.8|4511.3|4505.3|4510.8|4504.8|179
1732039070000|2024-11-19 17:57:50|||||||||6
1732039080000|2024-11-19 17:58:00|4509.8|4503.8|4511.3|4505.3|4511.3|4505.3|4509.8|4503.8|12
1732039090000|2024-11-19 17:58:10|4510.8|4504.8|4510.8|4504.8|4511.8|4505.8|4510.8|4504.8|5
1732039100000|2024-11-19 17:58:20|4511.3|4505.3|4509.3|4503.3|4511.8|4505.8|4509.3|4503.3|6
1732039110000|2024-11-19 17:58:30|4510.3|4504.3|4512.3|4506.3|4512.3|4506.3|4510.3|4504.3|12
1732039120000|2024-11-19 17:58:40|4511.8|4505.8|4511.8|4505.8|4512.3|4506.3|4510.8|4504.8|2
1732039130000|2024-11-19 17:58:50|4511.3|4505.3|4511.3|4505.3|4511.8|4505.8|4510.8|4504.8|7
1732039140000|2024-11-19 17:59:00|4510.8|4504.8|4511.3|4505.3|4511.7|4505.7|4510.8|4504.8|3
1732039150000|2024-11-19 17:59:10|4511.4|4505.4|4510.8|4504.8|4511.8|4505.8|4510.8|4504.8|10
1732039160000|2024-11-19 17:59:20|4510.3|4504.3|4513.3|4507.3|4513.8|4507.8|4510.3|4504.3|22
1732039170000|2024-11-19 17:59:30|4510.3|4504.3|4512.3|4506.3|4512.3|4506.3|4510.3|4504.3|12
1732039180000|2024-11-19 17:59:40|4513.3|4507.3|4511.3|4505.3|4513.3|4507.3|4511.3|4505.3|3
1732039190000|2024-11-19 17:59:50|4511.8|4505.8|4511.3|4505.3|4511.8|4505.8|4510.8|4504.8|0
1732039200000|2024-11-19 18:00:00|4511.2|4505.2|4509.3|4503.3|4511.2|4505.2|4509.3|4503.3|4
1732039210000|2024-11-19 18:00:10|4509.2|4503.2|4509.3|4503.3|4509.8|4503.8|4508.7|4502.7|37
1732039220000|2024-11-19 18:00:20|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|4508.3|4502.3|11
1732039230000|2024-11-19 18:00:30|4508.3|4502.3|4508.8|4502.8|4508.8|4502.8|4508.3|4502.3|1
1732039240000|2024-11-19 18:00:40|4509.3|4503.3|4512.3|4506.3|4512.8|4506.8|4509.3|4503.3|13
1732039250000|2024-11-19 18:00:50|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4510.8|4504.8|3
1732039260000|2024-11-19 18:01:00|4511.3|4505.3|4510.3|4504.3|4511.3|4505.3|4510.3|4504.3|2
1732039270000|2024-11-19 18:01:10|4509.9|4503.9|4507.8|4501.8|4509.9|4503.9|4507.8|4501.8|7
1732039280000|2024-11-19 18:01:20|4508.3|4502.3|4506.3|4500.3|4508.3|4502.3|4506.3|4500.3|10
1732039290000|2024-11-19 18:01:30|4506.8|4500.8|4510.8|4504.8|4510.8|4504.8|4506.8|4500.8|15
1732039300000|2024-11-19 18:01:40|4510.3|4504.3|4510.3|4504.3|4511.3|4505.3|4510.3|4504.3|3
1732039310000|2024-11-19 18:01:50|4509.8|4503.8|4510.8|4504.8|4510.8|4504.8|4508.8|4502.8|8
1732039320000|2024-11-19 18:02:00|4510.9|4504.9|4512.3|4506.3|4513.3|4507.3|4510.9|4504.9|94
1732039330000|2024-11-19 18:02:10|4511.9|4505.9|4511.4|4505.4|4511.9|4505.9|4511.4|4505.4|1
1732039340000|2024-11-19 18:02:20|4511.3|4505.3|4511.3|4505.3|4511.9|4505.9|4510.9|4504.9|3
1732039350000|2024-11-19 18:02:30|4510.9|4504.9|4510.4|4504.4|4511.3|4505.3|4510.3|4504.3|5
1732039360000|2024-11-19 18:02:40|4511.3|4505.3|4510.9|4504.9|4511.4|4505.4|4510.8|4504.8|2
1732039370000|2024-11-19 18:02:50|4510.8|4504.8|4509.3|4503.3|4510.8|4504.8|4509.3|4503.3|14
1732039380000|2024-11-19 18:03:00|4509.8|4503.8|4510.8|4504.8|4510.8|4504.8|4509.3|4503.3|2
1732039390000|2024-11-19 18:03:10|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4510.8|4504.8|15
1732039400000|2024-11-19 18:03:20|4510.8|4504.8|4512.3|4506.3|4512.8|4506.8|4510.8|4504.8|1
1732039410000|2024-11-19 18:03:30|4512.4|4506.4|4512.3|4506.3|4512.4|4506.4|4511.3|4505.3|5
1732039420000|2024-11-19 18:03:40|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|1
1732039430000|2024-11-19 18:03:50|4512.3|4506.3|4511.8|4505.8|4512.3|4506.3|4511.8|4505.8|40
1732039440000|2024-11-19 18:04:00|4512.3|4506.3|4513.3|4507.3|4513.3|4507.3|4511.3|4505.3|1
1732039450000|2024-11-19 18:04:10|4513.4|4507.4|4513.8|4507.8|4513.8|4507.8|4513.4|4507.4|0
1732039460000|2024-11-19 18:04:20|4513.4|4507.4|4512.8|4506.8|4513.8|4507.8|4512.8|4506.8|3
1732039470000|2024-11-19 18:04:30|4512.4|4506.4|4512.9|4506.9|4513.4|4507.4|4512.4|4506.4|16
1732039480000|2024-11-19 18:04:40|4513.4|4507.4|4512.4|4506.4|4513.4|4507.4|4512.4|4506.4|4
1732039490000|2024-11-19 18:04:50|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|2
1732039500000|2024-11-19 18:05:00|||||||||1
1732039510000|2024-11-19 18:05:10|4512.9|4506.9|4512.4|4506.4|4513.4|4507.4|4511.9|4505.9|3
1732039520000|2024-11-19 18:05:20|4510.4|4504.4|4509.9|4503.9|4510.9|4504.9|4509.9|4503.9|15
1732039530000|2024-11-19 18:05:30|4509.8|4503.8|4508.9|4502.9|4509.8|4503.8|4508.8|4502.8|54
1732039540000|2024-11-19 18:05:40|4508.8|4502.8|4504.8|4498.8|4508.8|4502.8|4504.8|4498.8|27
1732039550000|2024-11-19 18:05:50|4504.9|4498.9|4505.3|4499.3|4505.8|4499.8|4504.9|4498.9|5
1732039560000|2024-11-19 18:06:00|4505.4|4499.4|4507.3|4501.3|4507.3|4501.3|4504.8|4498.8|5
1732039570000|2024-11-19 18:06:10|4507.8|4501.8|4511.3|4505.3|4511.8|4505.8|4507.3|4501.3|18
1732039580000|2024-11-19 18:06:20|4510.9|4504.9|4511.9|4505.9|4513.8|4507.8|4510.9|4504.9|122
1732039590000|2024-11-19 18:06:30|4511.8|4505.8|4512.4|4506.4|4512.4|4506.4|4511.8|4505.8|1
1732039600000|2024-11-19 18:06:40|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|1
1732039610000|2024-11-19 18:06:50|4513.3|4507.3|4514.4|4508.4|4514.4|4508.4|4513.3|4507.3|4
1732039620000|2024-11-19 18:07:00|4514.3|4508.3|4513.4|4507.4|4514.3|4508.3|4513.3|4507.3|5
1732039630000|2024-11-19 18:07:10|4512.9|4506.9|4513.9|4507.9|4513.9|4507.9|4512.8|4506.8|2
1732039640000|2024-11-19 18:07:20|4513.8|4507.8|4512.9|4506.9|4513.9|4507.9|4512.9|4506.9|1
1732039650000|2024-11-19 18:07:30|4512.8|4506.8|4512.9|4506.9|4512.9|4506.9|4512.8|4506.8|1
1732039660000|2024-11-19 18:07:40|4514.3|4508.3|4513.8|4507.8|4514.3|4508.3|4513.8|4507.8|2
1732039670000|2024-11-19 18:07:50|4513.9|4507.9|4516.4|4510.4|4518.9|4512.9|4513.9|4507.9|11
1732039680000|2024-11-19 18:08:00|4517.3|4511.3|4517.4|4511.4|4518.4|4512.4|4516.4|4510.4|16
1732039690000|2024-11-19 18:08:10|4517.3|4511.3|4516.4|4510.4|4517.3|4511.3|4516.4|4510.4|7
1732039700000|2024-11-19 18:08:20|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|1
1732039710000|2024-11-19 18:08:30|||||||||1
1732039730000|2024-11-19 18:08:50|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.3|4511.3|1
1732039740000|2024-11-19 18:09:00|4517.3|4511.3|4517.4|4511.4|4517.4|4511.4|4517.3|4511.3|1
1732039750000|2024-11-19 18:09:10|4518.4|4512.4|4518.3|4512.3|4518.4|4512.4|4518.3|4512.3|4
1732039760000|2024-11-19 18:09:20|4518.4|4512.4|4519.4|4513.4|4519.4|4513.4|4518.3|4512.3|6
1732039770000|2024-11-19 18:09:30|4520.3|4514.3|4524.4|4518.4|4524.4|4518.4|4519.4|4513.4|153
1732039780000|2024-11-19 18:09:40|4524.3|4518.3|4522.9|4516.9|4524.3|4518.3|4522.4|4516.4|13
1732039790000|2024-11-19 18:09:50|4522.4|4516.4|4523.4|4517.4|4523.4|4517.4|4522.4|4516.4|4
1732039800000|2024-11-19 18:10:00|4523.9|4517.9|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|5
1732039810000|2024-11-19 18:10:10|4522.9|4516.9|4524.4|4518.4|4524.9|4518.9|4522.4|4516.4|32
1732039820000|2024-11-19 18:10:20|4523.4|4517.4|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|5
1732039830000|2024-11-19 18:10:30|4522.4|4516.4|4521.4|4515.4|4522.4|4516.4|4521.4|4515.4|3
1732039840000|2024-11-19 18:10:40|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|2
1732039850000|2024-11-19 18:10:50|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|1
1732039860000|2024-11-19 18:11:00|4519.9|4513.9|4520.4|4514.4|4520.9|4514.9|4519.9|4513.9|2
1732039870000|2024-11-19 18:11:10|4520.3|4514.3|4519.4|4513.4|4520.4|4514.4|4519.4|4513.4|1
1732039880000|2024-11-19 18:11:20|4518.9|4512.9|4517.9|4511.9|4518.9|4512.9|4517.9|4511.9|2
1732039890000|2024-11-19 18:11:30|4517.4|4511.4|4517.4|4511.4|4517.9|4511.9|4517.4|4511.4|1
1732039900000|2024-11-19 18:11:40|4517.9|4511.9|4518.4|4512.4|4518.9|4512.9|4517.4|4511.4|3
1732039910000|2024-11-19 18:11:50|4518.9|4512.9|4518.4|4512.4|4518.9|4512.9|4518.4|4512.4|1
1732039920000|2024-11-19 18:12:00|4518.9|4512.9|4516.4|4510.4|4518.9|4512.9|4515|4509|6
1732039930000|2024-11-19 18:12:10|4515.9|4509.9|4516.4|4510.4|4516.4|4510.4|4515.9|4509.9|0
1732039940000|2024-11-19 18:12:20|4516.8|4510.8|4515.3|4509.3|4516.8|4510.8|4515.3|4509.3|453
1732039950000|2024-11-19 18:12:30|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4
1732039960000|2024-11-19 18:12:40|4514.8|4508.8|4514.3|4508.3|4514.8|4508.8|4514.3|4508.3|0
1732039970000|2024-11-19 18:12:50|4513.8|4507.8|4514.3|4508.3|4514.8|4508.8|4513.8|4507.8|14
1732039980000|2024-11-19 18:13:00|4513.8|4507.8|4514.8|4508.8|4514.8|4508.8|4513.8|4507.8|4
1732040000000|2024-11-19 18:13:20|4514.3|4508.3|4513.3|4507.3|4514.3|4508.3|4513.3|4507.3|17
1732040010000|2024-11-19 18:13:30|4512.8|4506.8|4510.3|4504.3|4512.8|4506.8|4510.3|4504.3|15
1732040020000|2024-11-19 18:13:40|4509.9|4503.9|4510.3|4504.3|4510.8|4504.8|4509.8|4503.8|10
1732040030000|2024-11-19 18:13:50|4509.3|4503.3|4510.3|4504.3|4510.8|4504.8|4509.3|4503.3|16
1732040050000|2024-11-19 18:14:10|4510.8|4504.8|4512.3|4506.3|4512.3|4506.3|4510.3|4504.3|2
1732040060000|2024-11-19 18:14:20|4510.8|4504.8|4510.3|4504.3|4510.8|4504.8|4509.8|4503.8|3
1732040070000|2024-11-19 18:14:30|||||||||1
1732040080000|2024-11-19 18:14:40|4509.8|4503.8|4510.8|4504.8|4510.8|4504.8|4509.8|4503.8|0
1732040090000|2024-11-19 18:14:50|4510.3|4504.3|4512.3|4506.3|4512.3|4506.3|4510.3|4504.3|1
1732040100000|2024-11-19 18:15:00|4511.8|4505.8|4514.3|4508.3|4514.8|4508.8|4511.8|4505.8|4
1732040110000|2024-11-19 18:15:10|4514.7|4508.7|4513.8|4507.8|4514.8|4508.8|4513.8|4507.8|1
1732040120000|2024-11-19 18:15:20|4514.3|4508.3|4515.8|4509.8|4515.8|4509.8|4513.8|4507.8|16
1732040130000|2024-11-19 18:15:30|||||||||1
1732040140000|2024-11-19 18:15:40|4516.3|4510.3|4518.8|4512.8|4518.8|4512.8|4516.3|4510.3|61
1732040150000|2024-11-19 18:15:50|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|6
1732040160000|2024-11-19 18:16:00|4517.8|4511.8|4517.8|4511.8|4518.7|4512.7|4517.8|4511.8|5
1732040170000|2024-11-19 18:16:10|4517.3|4511.3|4516.8|4510.8|4517.3|4511.3|4516.8|4510.8|21
1732040180000|2024-11-19 18:16:20|||||||||1
1732040190000|2024-11-19 18:16:30|4517.8|4511.8|4519.3|4513.3|4519.8|4513.8|4517.8|4511.8|9
1732040200000|2024-11-19 18:16:40|4519.8|4513.8|4519.3|4513.3|4519.8|4513.8|4519.3|4513.3|0
1732040210000|2024-11-19 18:16:50|4518.8|4512.8|4520.3|4514.3|4520.8|4514.8|4518.8|4512.8|7
1732040220000|2024-11-19 18:17:00|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|8
1732040230000|2024-11-19 18:17:10|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4519.8|4513.8|2
1732040240000|2024-11-19 18:17:20|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4518.8|4512.8|1
1732040250000|2024-11-19 18:17:30|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|2
1732040260000|2024-11-19 18:17:40|||||||||2
1732040270000|2024-11-19 18:17:50|4519.3|4513.3|4516.3|4510.3|4519.3|4513.3|4516.3|4510.3|8
1732040280000|2024-11-19 18:18:00|4516.8|4510.8|4515.8|4509.8|4516.8|4510.8|4515.8|4509.8|0
1732040290000|2024-11-19 18:18:10|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|1
1732040310000|2024-11-19 18:18:30|4515.8|4509.8|4514.8|4508.8|4516.3|4510.3|4513.8|4507.8|22
1732040320000|2024-11-19 18:18:40|4514.3|4508.3|4514.8|4508.8|4514.8|4508.8|4514.3|4508.3|0
1732040330000|2024-11-19 18:18:50|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4514.8|4508.8|2
1732040340000|2024-11-19 18:19:00|4515.8|4509.8|4515.3|4509.3|4515.8|4509.8|4514.8|4508.8|4
1732040350000|2024-11-19 18:19:10|4515.8|4509.8|4514.3|4508.3|4516.8|4510.8|4514.3|4508.3|9
1732040360000|2024-11-19 18:19:20|4514.8|4508.8|4516.3|4510.3|4516.8|4510.8|4514.8|4508.8|7
1732040370000|2024-11-19 18:19:30|4516.4|4510.4|4517.3|4511.3|4517.3|4511.3|4516.4|4510.4|2
1732040380000|2024-11-19 18:19:40|4517.8|4511.8|4517.4|4511.4|4517.8|4511.8|4517.3|4511.3|1
1732040390000|2024-11-19 18:19:50|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516.3|4510.3|2
1732040400000|2024-11-19 18:20:00|4516.3|4510.3|4516.4|4510.4|4516.4|4510.4|4515.9|4509.9|0
1732040410000|2024-11-19 18:20:10|4516.8|4510.8|4514.4|4508.4|4516.8|4510.8|4514.4|4508.4|1
1732040420000|2024-11-19 18:20:20|4514.9|4508.9|4513.9|4507.9|4514.9|4508.9|4513.9|4507.9|1
1732040430000|2024-11-19 18:20:30|4512.4|4506.4|4511.4|4505.4|4512.9|4506.9|4511.4|4505.4|12
1732040440000|2024-11-19 18:20:40|4510.9|4504.9|4509.4|4503.4|4510.9|4504.9|4509.4|4503.4|18
1732040450000|2024-11-19 18:20:50|4509.9|4503.9|4509.4|4503.4|4509.9|4503.9|4509.3|4503.3|0
1732040460000|2024-11-19 18:21:00|4508.9|4502.9|4507.4|4501.4|4508.9|4502.9|4507.4|4501.4|2
1732040470000|2024-11-19 18:21:10|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.4|4500.4|23
1732040480000|2024-11-19 18:21:20|4507.4|4501.4|4508.4|4502.4|4508.4|4502.4|4507.4|4501.4|2
1732040490000|2024-11-19 18:21:30|4508.3|4502.3|4508.9|4502.9|4508.9|4502.9|4508.3|4502.3|3
1732040500000|2024-11-19 18:21:40|4508.4|4502.4|4508.9|4502.9|4509.3|4503.3|4508.4|4502.4|19
1732040510000|2024-11-19 18:21:50|4509.4|4503.4|4510.8|4504.8|4510.9|4504.9|4509.4|4503.4|3
1732040520000|2024-11-19 18:22:00|4510.9|4504.9|4512.3|4506.3|4512.3|4506.3|4510.8|4504.8|2
1732040530000|2024-11-19 18:22:10|4511.9|4505.9|4512.9|4506.9|4513.3|4507.3|4511.9|4505.9|3
1732040540000|2024-11-19 18:22:20|4513.3|4507.3|4512.9|4506.9|4513.3|4507.3|4512.9|4506.9|0
1732040550000|2024-11-19 18:22:30|4512.8|4506.8|4513.8|4507.8|4513.8|4507.8|4512.8|4506.8|2
1732040560000|2024-11-19 18:22:40|4512.9|4506.9|4512.3|4506.3|4513.3|4507.3|4512.3|4506.3|2
1732040570000|2024-11-19 18:22:50|4511.9|4505.9|4511.9|4505.9|4512.8|4506.8|4511.9|4505.9|1
1732040580000|2024-11-19 18:23:00|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|0
1732040590000|2024-11-19 18:23:10|4511.3|4505.3|4510.8|4504.8|4511.4|4505.4|4510.8|4504.8|6
1732040600000|2024-11-19 18:23:20|4511.8|4505.8|4511.3|4505.3|4511.8|4505.8|4510.8|4504.8|11
1732040610000|2024-11-19 18:23:30|4511.8|4505.8|4510.8|4504.8|4511.8|4505.8|4510.8|4504.8|20
1732040620000|2024-11-19 18:23:40|4510.9|4504.9|4511.3|4505.3|4511.3|4505.3|4510.9|4504.9|6
1732040630000|2024-11-19 18:23:50|4510.8|4504.8|4513.3|4507.3|4513.3|4507.3|4510.8|4504.8|27
1732040640000|2024-11-19 18:24:00|4513.4|4507.4|4513.8|4507.8|4513.8|4507.8|4513.3|4507.3|0
1732040650000|2024-11-19 18:24:10|4513.3|4507.3|4511.3|4505.3|4513.3|4507.3|4511.3|4505.3|19
1732040660000|2024-11-19 18:24:20|4511.8|4505.8|4512.8|4506.8|4513.3|4507.3|4511.8|4505.8|3
1732040670000|2024-11-19 18:24:30|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1732040680000|2024-11-19 18:24:40|4512.9|4506.9|4513.3|4507.3|4513.3|4507.3|4512.8|4506.8|2
1732040690000|2024-11-19 18:24:50|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|2
1732040700000|2024-11-19 18:25:00|4512.9|4506.9|4513.8|4507.8|4513.8|4507.8|4512.9|4506.9|2
1732040710000|2024-11-19 18:25:10|4512.8|4506.8|4513.3|4507.3|4514.8|4508.8|4512.8|4506.8|12
1732040730000|2024-11-19 18:25:30|4513.4|4507.4|4512.8|4506.8|4513.4|4507.4|4512.8|4506.8|2
1732040740000|2024-11-19 18:25:40|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|1
1732040750000|2024-11-19 18:25:50|4511.8|4505.8|4511.4|4505.4|4511.8|4505.8|4511.4|4505.4|0
1732040760000|2024-11-19 18:26:00|4511.8|4505.8|4511.3|4505.3|4511.8|4505.8|4510.8|4504.8|4
1732040770000|2024-11-19 18:26:10|4510.9|4504.9|4509.3|4503.3|4511.8|4505.8|4509.3|4503.3|32
1732040780000|2024-11-19 18:26:20|4509.4|4503.4|4507.3|4501.3|4509.4|4503.4|4505.9|4499.9|11
1732040790000|2024-11-19 18:26:30|4507.4|4501.4|4506.3|4500.3|4507.4|4501.4|4505.4|4499.4|20
1732040800000|2024-11-19 18:26:40|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|174
1732040810000|2024-11-19 18:26:50|4504.8|4498.8|4505.3|4499.3|4505.3|4499.3|4504.3|4498.3|31
1732040820000|2024-11-19 18:27:00|4504.8|4498.8|4505.8|4499.8|4505.8|4499.8|4504.8|4498.8|10
1732040830000|2024-11-19 18:27:10|4505.4|4499.4|4504.8|4498.8|4505.4|4499.4|4504.3|4498.3|2
1732040840000|2024-11-19 18:27:20|4504.9|4498.9|4507.3|4501.3|4507.3|4501.3|4504.9|4498.9|5
1732040850000|2024-11-19 18:27:30|4507.4|4501.4|4506.4|4500.4|4507.8|4501.8|4505.4|4499.4|9
1732040860000|2024-11-19 18:27:40|4506.3|4500.3|4505.4|4499.4|4507.4|4501.4|4505.4|4499.4|9
1732040870000|2024-11-19 18:27:50|4504.4|4498.4|4504.4|4498.4|4505.4|4499.4|4504.4|4498.4|4
1732040880000|2024-11-19 18:28:00|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|6
1732040890000|2024-11-19 18:28:10|4505.3|4499.3|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|2
1732040900000|2024-11-19 18:28:20|4505.8|4499.8|4504.4|4498.4|4505.8|4499.8|4504.4|4498.4|3
1732040910000|2024-11-19 18:28:30|4503.9|4497.9|4504.4|4498.4|4504.4|4498.4|4503.9|4497.9|1
1732040920000|2024-11-19 18:28:40|||||||||2
1732040930000|2024-11-19 18:28:50|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|1
1732040940000|2024-11-19 18:29:00|4503.4|4497.4|4504.4|4498.4|4504.4|4498.4|4503.4|4497.4|1
1732040950000|2024-11-19 18:29:10|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|4
1732040960000|2024-11-19 18:29:20|4503.4|4497.4|4503.4|4497.4|4503.9|4497.9|4502.9|4496.9|5
1732040970000|2024-11-19 18:29:30|4503.9|4497.9|4504.9|4498.9|4505.4|4499.4|4503.4|4497.4|3
1732040980000|2024-11-19 18:29:40|4505.3|4499.3|4506.4|4500.4|4506.4|4500.4|4504.9|4498.9|6
1732040990000|2024-11-19 18:29:50|4505.9|4499.9|4507.4|4501.4|4507.4|4501.4|4505.9|4499.9|7
1732041000000|2024-11-19 18:30:00|4507.3|4501.3|4506.8|4500.8|4507.3|4501.3|4506.3|4500.3|0
1732041010000|2024-11-19 18:30:10|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|1
1732041020000|2024-11-19 18:30:20|4505.9|4499.9|4507.4|4501.4|4507.4|4501.4|4505.9|4499.9|15
1732041030000|2024-11-19 18:30:30|4507.8|4501.8|4508.3|4502.3|4508.3|4502.3|4506.9|4500.9|5
1732041040000|2024-11-19 18:30:40|4508.4|4502.4|4507.4|4501.4|4508.8|4502.8|4506.9|4500.9|1
1732041050000|2024-11-19 18:30:50|4507.8|4501.8|4506.3|4500.3|4508.3|4502.3|4506.3|4500.3|17
1732041060000|2024-11-19 18:31:00|4506.8|4500.8|4507.8|4501.8|4508.8|4502.8|4506.8|4500.8|11
1732041080000|2024-11-19 18:31:20|4507.3|4501.3|4507.8|4501.8|4507.8|4501.8|4506.8|4500.8|12
1732041090000|2024-11-19 18:31:30|4507.4|4501.4|4507.4|4501.4|4507.8|4501.8|4507.4|4501.4|0
1732041100000|2024-11-19 18:31:40|4507.8|4501.8|4509.9|4503.9|4509.9|4503.9|4507.8|4501.8|8
1732041110000|2024-11-19 18:31:50|4509.8|4503.8|4509.3|4503.3|4509.8|4503.8|4508.9|4502.9|6
1732041120000|2024-11-19 18:32:00|4508.4|4502.4|4507.9|4501.9|4509.4|4503.4|4507.9|4501.9|1
1732041130000|2024-11-19 18:32:10|4508.4|4502.4|4505.4|4499.4|4508.4|4502.4|4504.9|4498.9|9
1732041140000|2024-11-19 18:32:20|4504.9|4498.9|4504.9|4498.9|4505.4|4499.4|4504.9|4498.9|7
1732041150000|2024-11-19 18:32:30|4504.8|4498.8|4504.9|4498.9|4504.9|4498.9|4504.8|4498.8|2
1732041160000|2024-11-19 18:32:40|4505.3|4499.3|4505.4|4499.4|4505.8|4499.8|4505.3|4499.3|3
1732041170000|2024-11-19 18:32:50|||||||||1
1732041180000|2024-11-19 18:33:00|4504.8|4498.8|4505.4|4499.4|4505.4|4499.4|4504.8|4498.8|4
1732041190000|2024-11-19 18:33:10|4505.8|4499.8|4503.8|4497.8|4505.8|4499.8|4503.8|4497.8|2
1732041200000|2024-11-19 18:33:20|4503.9|4497.9|4503.3|4497.3|4503.9|4497.9|4503.3|4497.3|7
1732041210000|2024-11-19 18:33:30|4502.9|4496.9|4504.4|4498.4|4504.4|4498.4|4502.9|4496.9|21
1732041220000|2024-11-19 18:33:40|4504.9|4498.9|4505.3|4499.3|4505.8|4499.8|4504.4|4498.4|36
1732041230000|2024-11-19 18:33:50|4504.8|4498.8|4503.8|4497.8|4504.9|4498.9|4503.8|4497.8|6
1732041240000|2024-11-19 18:34:00|4504.3|4498.3|4501.4|4495.4|4504.3|4498.3|4500.8|4494.8|147
1732041250000|2024-11-19 18:34:10|4501.3|4495.3|4501.4|4495.4|4501.4|4495.4|4500.8|4494.8|4
1732041260000|2024-11-19 18:34:20|4501.8|4495.8|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|6
1732041270000|2024-11-19 18:34:30|4501.9|4495.9|4502.8|4496.8|4502.8|4496.8|4501.8|4495.8|2
1732041280000|2024-11-19 18:34:40|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|5
1732041290000|2024-11-19 18:34:50|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|7
1732041300000|2024-11-19 18:35:00|4502.4|4496.4|4501.9|4495.9|4505.4|4499.4|4501.9|4495.9|21
1732041310000|2024-11-19 18:35:10|4501.8|4495.8|4500.4|4494.4|4501.8|4495.8|4500.4|4494.4|3
1732041320000|2024-11-19 18:35:20|4500.3|4494.3|4501.4|4495.4|4501.4|4495.4|4500.3|4494.3|3
1732041330000|2024-11-19 18:35:30|4501.3|4495.3|4502.3|4496.3|4502.3|4496.3|4501.3|4495.3|7
1732041340000|2024-11-19 18:35:40|4501.8|4495.8|4501.3|4495.3|4502.8|4496.8|4500.8|4494.8|2
1732041360000|2024-11-19 18:36:00|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|1
1732041370000|2024-11-19 18:36:10|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|5
1732041380000|2024-11-19 18:36:20|4501.9|4495.9|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|1
1732041390000|2024-11-19 18:36:30|4501.4|4495.4|4502.4|4496.4|4502.8|4496.8|4501.4|4495.4|15
1732041400000|2024-11-19 18:36:40|4505.8|4499.8|4505.4|4499.4|4505.9|4499.9|4504.9|4498.9|8
1732041410000|2024-11-19 18:36:50|4504.9|4498.9|4504.4|4498.4|4504.9|4498.9|4503.9|4497.9|6
1732041420000|2024-11-19 18:37:00|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|12
1732041430000|2024-11-19 18:37:10|4503.4|4497.4|4502.3|4496.3|4503.4|4497.4|4502.3|4496.3|7
1732041440000|2024-11-19 18:37:20|4502.4|4496.4|4501.8|4495.8|4502.8|4496.8|4501.4|4495.4|6
1732041450000|2024-11-19 18:37:30|4501.4|4495.4|4502.8|4496.8|4502.9|4496.9|4501.4|4495.4|7
1732041460000|2024-11-19 18:37:40|4502.3|4496.3|4502.4|4496.4|4502.4|4496.4|4502.3|4496.3|1
1732041470000|2024-11-19 18:37:50|4502.3|4496.3|4501.3|4495.3|4502.8|4496.8|4501.3|4495.3|7
1732041480000|2024-11-19 18:38:00|4501.8|4495.8|4501.3|4495.3|4501.8|4495.8|4501.3|4495.3|7
1732041490000|2024-11-19 18:38:10|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4
1732041500000|2024-11-19 18:38:20|4501.3|4495.3|4503.3|4497.3|4503.3|4497.3|4501.3|4495.3|25
1732041510000|2024-11-19 18:38:30|4503.8|4497.8|4505.3|4499.3|4505.3|4499.3|4503.8|4497.8|26
1732041520000|2024-11-19 18:38:40|4505.8|4499.8|4505.3|4499.3|4505.8|4499.8|4505.3|4499.3|4
1732041530000|2024-11-19 18:38:50|4505.8|4499.8|4505.8|4499.8|4506.8|4500.8|4505.8|4499.8|6
1732041540000|2024-11-19 18:39:00|4506.3|4500.3|4506.9|4500.9|4507.3|4501.3|4505.8|4499.8|5
1732041550000|2024-11-19 18:39:10|4506.8|4500.8|4506.3|4500.3|4507.9|4501.9|4506.3|4500.3|5
1732041560000|2024-11-19 18:39:20|4506.8|4500.8|4505.4|4499.4|4506.8|4500.8|4505.4|4499.4|5
1732041570000|2024-11-19 18:39:30|4505.3|4499.3|4504.8|4498.8|4505.3|4499.3|4504.8|4498.8|1
1732041580000|2024-11-19 18:39:40|4504.9|4498.9|4504.8|4498.8|4505.3|4499.3|4504.8|4498.8|3
1732041590000|2024-11-19 18:39:50|4504.3|4498.3|4502.8|4496.8|4504.3|4498.3|4502.4|4496.4|5
1732041600000|2024-11-19 18:40:00|||||||||3
1732041610000|2024-11-19 18:40:10|4502.3|4496.3|4501.3|4495.3|4502.3|4496.3|4501.3|4495.3|11
1732041620000|2024-11-19 18:40:20|4500.8|4494.8|4500.3|4494.3|4500.8|4494.8|4500.3|4494.3|38
1732041630000|2024-11-19 18:40:30|4500.8|4494.8|4500.3|4494.3|4500.8|4494.8|4500.3|4494.3|11
1732041640000|2024-11-19 18:40:40|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|1
1732041650000|2024-11-19 18:40:50|4499.9|4493.9|4500.3|4494.3|4500.3|4494.3|4499.8|4493.8|3
1732041660000|2024-11-19 18:41:00|4500.4|4494.4|4501.4|4495.4|4502.8|4496.8|4500.4|4494.4|9
1732041670000|2024-11-19 18:41:10|4501.3|4495.3|4502.3|4496.3|4502.3|4496.3|4501.3|4495.3|5
1732041680000|2024-11-19 18:41:20|4502.8|4496.8|4503.3|4497.3|4503.3|4497.3|4502.3|4496.3|0
1732041690000|2024-11-19 18:41:30|4502.8|4496.8|4503.3|4497.3|4503.3|4497.3|4502.8|4496.8|16
1732041700000|2024-11-19 18:41:40|||||||||2
1732041710000|2024-11-19 18:41:50|4503.8|4497.8|4504.3|4498.3|4504.3|4498.3|4503.8|4497.8|3
1732041720000|2024-11-19 18:42:00|4503.8|4497.8|4503.3|4497.3|4504.3|4498.3|4503.3|4497.3|3
1732041730000|2024-11-19 18:42:10|4502.8|4496.8|4502.3|4496.3|4502.8|4496.8|4501.8|4495.8|2
1732041740000|2024-11-19 18:42:20|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.3|4495.3|17
1732041750000|2024-11-19 18:42:30|4501.9|4495.9|4502.8|4496.8|4503.3|4497.3|4501.9|4495.9|4
1732041770000|2024-11-19 18:42:50|4502.9|4496.9|4502.8|4496.8|4503.3|4497.3|4502.8|4496.8|0
1732041780000|2024-11-19 18:43:00|4502.9|4496.9|4502.3|4496.3|4503.3|4497.3|4502.3|4496.3|2
1732041790000|2024-11-19 18:43:10|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.3|4495.3|3
1732041800000|2024-11-19 18:43:20|4500.8|4494.8|4501.3|4495.3|4501.8|4495.8|4500.8|4494.8|4
1732041810000|2024-11-19 18:43:30|4500.8|4494.8|4501.3|4495.3|4501.8|4495.8|4500.8|4494.8|6
1732041820000|2024-11-19 18:43:40|4501.8|4495.8|4500.3|4494.3|4501.8|4495.8|4499.8|4493.8|25
1732041830000|2024-11-19 18:43:50|4500.4|4494.4|4501.4|4495.4|4501.4|4495.4|4500.4|4494.4|3
1732041840000|2024-11-19 18:44:00|4501.8|4495.8|4502.9|4496.9|4503.4|4497.4|4501.8|4495.8|10
1732041850000|2024-11-19 18:44:10|4503.4|4497.4|4501.8|4495.8|4503.4|4497.4|4501.3|4495.3|9
1732041860000|2024-11-19 18:44:20|4502.3|4496.3|4503.8|4497.8|4503.8|4497.8|4502.3|4496.3|7
1732041870000|2024-11-19 18:44:30|4503.9|4497.9|4503.9|4497.9|4504.3|4498.3|4503.8|4497.8|1
1732041880000|2024-11-19 18:44:40|4503.8|4497.8|4503.4|4497.4|4503.9|4497.9|4503.4|4497.4|0
1732041890000|2024-11-19 18:44:50|4503.8|4497.8|4503.4|4497.4|4503.8|4497.8|4502.9|4496.9|4
1732041900000|2024-11-19 18:45:00|4503.9|4497.9|4502.4|4496.4|4503.9|4497.9|4502.4|4496.4|8
1732041910000|2024-11-19 18:45:10|4501.9|4495.9|4501.4|4495.4|4501.9|4495.9|4501.4|4495.4|3
1732041930000|2024-11-19 18:45:30|||||||||4
1732041940000|2024-11-19 18:45:40|4500.9|4494.9|4504.4|4498.4|4504.4|4498.4|4500.9|4494.9|27
1732041950000|2024-11-19 18:45:50|4504.3|4498.3|4503.4|4497.4|4504.3|4498.3|4502.9|4496.9|4
1732041960000|2024-11-19 18:46:00|4502.9|4496.9|4503.9|4497.9|4503.9|4497.9|4502.9|4496.9|10
1732041970000|2024-11-19 18:46:10|4504.4|4498.4|4502.9|4496.9|4504.4|4498.4|4502.9|4496.9|3
1732041980000|2024-11-19 18:46:20|4502.8|4496.8|4502.9|4496.9|4502.9|4496.9|4502.8|4496.8|1
1732041990000|2024-11-19 18:46:30|4503.3|4497.3|4503.4|4497.4|4503.4|4497.4|4503.3|4497.3|6
1732042000000|2024-11-19 18:46:40|4502.9|4496.9|4502.4|4496.4|4503.3|4497.3|4502.3|4496.3|25
1732042010000|2024-11-19 18:46:50|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4
1732042020000|2024-11-19 18:47:00|4503.8|4497.8|4503.8|4497.8|4503.9|4497.9|4503.4|4497.4|6
1732042030000|2024-11-19 18:47:10|4502.9|4496.9|4502.8|4496.8|4503.3|4497.3|4502.8|4496.8|13
1732042040000|2024-11-19 18:47:20|4502.9|4496.9|4504.3|4498.3|4504.3|4498.3|4502.9|4496.9|13
1732042050000|2024-11-19 18:47:30|4504.4|4498.4|4504.9|4498.9|4504.9|4498.9|4503.9|4497.9|14
1732042060000|2024-11-19 18:47:40|4504.8|4498.8|4505.4|4499.4|4505.4|4499.4|4504.8|4498.8|16
1732042070000|2024-11-19 18:47:50|4505.8|4499.8|4505.4|4499.4|4505.8|4499.8|4505.4|4499.4|7
1732042080000|2024-11-19 18:48:00|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4
1732042090000|2024-11-19 18:48:10|4507.8|4501.8|4508.4|4502.4|4508.4|4502.4|4507.8|4501.8|18
1732042100000|2024-11-19 18:48:20|4508.3|4502.3|4509.8|4503.8|4509.8|4503.8|4507.8|4501.8|10
1732042110000|2024-11-19 18:48:30|4509.4|4503.4|4508.8|4502.8|4509.8|4503.8|4508.8|4502.8|1
1732042120000|2024-11-19 18:48:40|4508.9|4502.9|4508.8|4502.8|4508.9|4502.9|4508.8|4502.8|8
1732042130000|2024-11-19 18:48:50|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|2
1732042140000|2024-11-19 18:49:00|4508.8|4502.8|4508.3|4502.3|4508.9|4502.9|4507.8|4501.8|7
1732042150000|2024-11-19 18:49:10|4507.8|4501.8|4508.3|4502.3|4508.3|4502.3|4507.8|4501.8|7
1732042160000|2024-11-19 18:49:20|4508.4|4502.4|4508.3|4502.3|4508.8|4502.8|4508.3|4502.3|0
1732042170000|2024-11-19 18:49:30|4507.8|4501.8|4508.3|4502.3|4508.4|4502.4|4507.3|4501.3|5
1732042180000|2024-11-19 18:49:40|4507.9|4501.9|4506.9|4500.9|4508.8|4502.8|4506.9|4500.9|3
1732042190000|2024-11-19 18:49:50|4506.8|4500.8|4506.9|4500.9|4507.4|4501.4|4506.4|4500.4|1
1732042200000|2024-11-19 18:50:00|4506.4|4500.4|4505.4|4499.4|4506.4|4500.4|4505.4|4499.4|3
1732042210000|2024-11-19 18:50:10|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|5
1732042220000|2024-11-19 18:50:20|4505.8|4499.8|4506.4|4500.4|4506.4|4500.4|4505.4|4499.4|439
1732042230000|2024-11-19 18:50:30|4506.9|4500.9|4507.4|4501.4|4507.9|4501.9|4506.9|4500.9|4
1732042240000|2024-11-19 18:50:40|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4506.9|4500.9|4
1732042250000|2024-11-19 18:50:50|4507.4|4501.4|4506.9|4500.9|4507.4|4501.4|4506.8|4500.8|1
1732042260000|2024-11-19 18:51:00|4507.3|4501.3|4506.9|4500.9|4507.3|4501.3|4506.9|4500.9|3
1732042270000|2024-11-19 18:51:10|4506.8|4500.8|4507.4|4501.4|4507.4|4501.4|4506.8|4500.8|5
1732042290000|2024-11-19 18:51:30|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|0
1732042300000|2024-11-19 18:51:40|4506.9|4500.9|4507.4|4501.4|4507.8|4501.8|4506.8|4500.8|6
1732042310000|2024-11-19 18:51:50|4507.8|4501.8|4508.8|4502.8|4508.9|4502.9|4507.4|4501.4|8
1732042320000|2024-11-19 18:52:00|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|3
1732042330000|2024-11-19 18:52:10|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|7
1732042340000|2024-11-19 18:52:20|||||||||1
1732042350000|2024-11-19 18:52:30|4507.9|4501.9|4507.4|4501.4|4508.9|4502.9|4507.4|4501.4|4
1732042360000|2024-11-19 18:52:40|4507.3|4501.3|4507.4|4501.4|4507.8|4501.8|4506.9|4500.9|11
1732042370000|2024-11-19 18:52:50|4507.8|4501.8|4508.4|4502.4|4508.4|4502.4|4507.4|4501.4|4
1732042380000|2024-11-19 18:53:00|4507.9|4501.9|4507.9|4501.9|4508.4|4502.4|4507.9|4501.9|7
1732042390000|2024-11-19 18:53:10|4507.8|4501.8|4507.4|4501.4|4507.8|4501.8|4507.4|4501.4|6
1732042400000|2024-11-19 18:53:20|4506.9|4500.9|4507.8|4501.8|4507.8|4501.8|4506.9|4500.9|35
1732042410000|2024-11-19 18:53:30|4508.8|4502.8|4508.4|4502.4|4508.8|4502.8|4508.4|4502.4|2
1732042420000|2024-11-19 18:53:40|4507.8|4501.8|4506.8|4500.8|4507.8|4501.8|4506.8|4500.8|3
1732042430000|2024-11-19 18:53:50|4507.4|4501.4|4508.4|4502.4|4508.9|4502.9|4507.4|4501.4|7
1732042440000|2024-11-19 18:54:00|4507.8|4501.8|4508.4|4502.4|4508.4|4502.4|4507.8|4501.8|13
1732042450000|2024-11-19 18:54:10|4508.8|4502.8|4509.3|4503.3|4509.4|4503.4|4508.8|4502.8|4
1732042460000|2024-11-19 18:54:20|4509.4|4503.4|4508.8|4502.8|4509.4|4503.4|4508.8|4502.8|7
1732042470000|2024-11-19 18:54:30|4507.8|4501.8|4508.4|4502.4|4508.8|4502.8|4507.8|4501.8|5
1732042480000|2024-11-19 18:54:40|4508.3|4502.3|4507.8|4501.8|4508.3|4502.3|4507.8|4501.8|1
1732042490000|2024-11-19 18:54:50|4507.9|4501.9|4508.9|4502.9|4508.9|4502.9|4507.9|4501.9|9
1732042500000|2024-11-19 18:55:00|4508.4|4502.4|4508.4|4502.4|4508.8|4502.8|4508.4|4502.4|3
1732042510000|2024-11-19 18:55:10|4507.9|4501.9|4505.8|4499.8|4508.4|4502.4|4505.4|4499.4|12
1732042520000|2024-11-19 18:55:20|4505.9|4499.9|4505.3|4499.3|4506.9|4500.9|4505.3|4499.3|24
1732042530000|2024-11-19 18:55:30|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4505.4|4499.4|3
1732042550000|2024-11-19 18:55:50|4506.3|4500.3|4507.4|4501.4|4507.4|4501.4|4506.3|4500.3|16
1732042560000|2024-11-19 18:56:00|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|20
1732042570000|2024-11-19 18:56:10|4506.9|4500.9|4505.3|4499.3|4506.9|4500.9|4504.9|4498.9|11
1732042580000|2024-11-19 18:56:20|4504.4|4498.4|4505.4|4499.4|4505.8|4499.8|4504.4|4498.4|7
1732042600000|2024-11-19 18:56:40|4505.3|4499.3|4505.8|4499.8|4505.8|4499.8|4505.3|4499.3|3
1732042610000|2024-11-19 18:56:50|4506.4|4500.4|4506.9|4500.9|4507.3|4501.3|4506.3|4500.3|12
1732042620000|2024-11-19 18:57:00|4506.4|4500.4|4507.3|4501.3|4507.3|4501.3|4506.4|4500.4|4
1732042630000|2024-11-19 18:57:10|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|0
1732042640000|2024-11-19 18:57:20|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|10
1732042650000|2024-11-19 18:57:30|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|5
1732042660000|2024-11-19 18:57:40|4506.9|4500.9|4506.4|4500.4|4507.4|4501.4|4506.4|4500.4|4
1732042670000|2024-11-19 18:57:50|4506.8|4500.8|4506.4|4500.4|4506.8|4500.8|4506.4|4500.4|7
1732042680000|2024-11-19 18:58:00|4506.3|4500.3|4506.4|4500.4|4506.8|4500.8|4505.9|4499.9|3
1732042690000|2024-11-19 18:58:10|4506.3|4500.3|4506.4|4500.4|4506.8|4500.8|4506.3|4500.3|7
1732042700000|2024-11-19 18:58:20|4505.9|4499.9|4505.9|4499.9|4506.3|4500.3|4505.9|4499.9|9
1732042710000|2024-11-19 18:58:30|4505.8|4499.8|4506.4|4500.4|4506.4|4500.4|4505.8|4499.8|7
1732042720000|2024-11-19 18:58:40|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|5
1732042730000|2024-11-19 18:58:50|4507.8|4501.8|4507.4|4501.4|4507.8|4501.8|4506.9|4500.9|6
1732042740000|2024-11-19 18:59:00|4507.8|4501.8|4509.4|4503.4|4509.9|4503.9|4507.4|4501.4|14
1732042750000|2024-11-19 18:59:10|4508.9|4502.9|4508.9|4502.9|4510.4|4504.4|4508.9|4502.9|32
1732042760000|2024-11-19 18:59:20|4508.4|4502.4|4507.9|4501.9|4508.4|4502.4|4507.4|4501.4|20
1732042770000|2024-11-19 18:59:30|4508.3|4502.3|4507.4|4501.4|4508.8|4502.8|4507.4|4501.4|27
1732042780000|2024-11-19 18:59:40|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|1
1732042790000|2024-11-19 18:59:50|4508.4|4502.4|4506.9|4500.9|4508.4|4502.4|4506.9|4500.9|16
1732042800000|2024-11-19 19:00:00|4506.4|4500.4|4506.4|4500.4|4507.3|4501.3|4506.4|4500.4|4
1732042810000|2024-11-19 19:00:10|4505.4|4499.4|4506.9|4500.9|4506.9|4500.9|4505.4|4499.4|8
1732042820000|2024-11-19 19:00:20|4505.9|4499.9|4506.3|4500.3|4506.4|4500.4|4505.9|4499.9|4
1732042830000|2024-11-19 19:00:30|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.8|4500.8|4
1732042840000|2024-11-19 19:00:40|4507.8|4501.8|4507.4|4501.4|4507.8|4501.8|4507.3|4501.3|2
1732042850000|2024-11-19 19:00:50|4507.3|4501.3|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|0
1732042860000|2024-11-19 19:01:00|4507.9|4501.9|4506.4|4500.4|4507.9|4501.9|4506.4|4500.4|5
1732042870000|2024-11-19 19:01:10|4505.9|4499.9|4503.9|4497.9|4505.9|4499.9|4503.4|4497.4|5
1732042880000|2024-11-19 19:01:20|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|2
1732042890000|2024-11-19 19:01:30|||||||||2
1732042900000|2024-11-19 19:01:40|4503.9|4497.9|4504.9|4498.9|4504.9|4498.9|4503.9|4497.9|17
1732042910000|2024-11-19 19:01:50|4505.4|4499.4|4505.9|4499.9|4505.9|4499.9|4505.4|4499.4|7
1732042920000|2024-11-19 19:02:00|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|16
1732042930000|2024-11-19 19:02:10|4507.9|4501.9|4509.9|4503.9|4509.9|4503.9|4506.9|4500.9|26
1732042940000|2024-11-19 19:02:20|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.4|4502.4|7
1732042950000|2024-11-19 19:02:30|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.3|4503.3|3
1732042960000|2024-11-19 19:02:40|4509.9|4503.9|4511.9|4505.9|4511.9|4505.9|4509.9|4503.9|42
1732042970000|2024-11-19 19:02:50|4511.4|4505.4|4511.4|4505.4|4511.8|4505.8|4511.4|4505.4|17
1732042980000|2024-11-19 19:03:00|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|61
1732042990000|2024-11-19 19:03:10|||||||||4
1732043000000|2024-11-19 19:03:20|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4511.9|4505.9|15
1732043010000|2024-11-19 19:03:30|4513.4|4507.4|4513.9|4507.9|4514.4|4508.4|4513.4|4507.4|17
1732043020000|2024-11-19 19:03:40|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|18
1732043030000|2024-11-19 19:03:50|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|9
1732043040000|2024-11-19 19:04:00|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|2
1732043050000|2024-11-19 19:04:10|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|14
1732043060000|2024-11-19 19:04:20|4512.9|4506.9|4513.4|4507.4|4513.9|4507.9|4512.9|4506.9|4
1732043070000|2024-11-19 19:04:30|4513.9|4507.9|4515.4|4509.4|4515.9|4509.9|4513.9|4507.9|32
1732043080000|2024-11-19 19:04:40|4515.5|4509.5|4515|4509|4515.5|4509.5|4515|4509|8
1732043090000|2024-11-19 19:04:50|4515.4|4509.4|4515|4509|4515.5|4509.5|4515|4509|8
1732043100000|2024-11-19 19:05:00|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4514|4508|17
1732043110000|2024-11-19 19:05:10|4516|4510|4515.5|4509.5|4516|4510|4514.4|4508.4|47
1732043120000|2024-11-19 19:05:20|4516|4510|4515.4|4509.4|4516|4510|4515.4|4509.4|6
1732043130000|2024-11-19 19:05:30|4516|4510|4516|4510|4516|4510|4516|4510|5
1732043140000|2024-11-19 19:05:40|||||||||7
1732043150000|2024-11-19 19:05:50|4515.9|4509.9|4514.4|4508.4|4515.9|4509.9|4514.4|4508.4|5
1732043160000|2024-11-19 19:06:00|4514.9|4508.9|4516|4510|4517|4511|4514.9|4508.9|26
1732043170000|2024-11-19 19:06:10|4516.4|4510.4|4514.9|4508.9|4516.4|4510.4|4514.9|4508.9|24
1732043180000|2024-11-19 19:06:20|4514.5|4508.5|4513.9|4507.9|4514.5|4508.5|4513.5|4507.5|11
1732043190000|2024-11-19 19:06:30|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|3
1732043200000|2024-11-19 19:06:40|4513|4507|4512|4506|4513|4507|4512|4506|4
1732043210000|2024-11-19 19:06:50|4512.4|4506.4|4512.4|4506.4|4513|4507|4512|4506|1
1732043220000|2024-11-19 19:07:00|4512.9|4506.9|4510.9|4504.9|4512.9|4506.9|4510.9|4504.9|7
1732043230000|2024-11-19 19:07:10|4510.5|4504.5|4510.4|4504.4|4510.5|4504.5|4510|4504|1
1732043240000|2024-11-19 19:07:20|4510.9|4504.9|4511.4|4505.4|4511.9|4505.9|4510.4|4504.4|6
1732043250000|2024-11-19 19:07:30|4511|4505|4510.5|4504.5|4511|4505|4510.5|4504.5|1
1732043260000|2024-11-19 19:07:40|4510.4|4504.4|4510.9|4504.9|4511|4505|4510.4|4504.4|3
1732043270000|2024-11-19 19:07:50|4511|4505|4511|4505|4511.4|4505.4|4510.9|4504.9|13
1732043280000|2024-11-19 19:08:00|4511.9|4505.9|4511|4505|4511.9|4505.9|4511|4505|1
1732043290000|2024-11-19 19:08:10|4510.5|4504.5|4510.5|4504.5|4511|4505|4510.5|4504.5|90
1732043300000|2024-11-19 19:08:20|4511|4505|4511|4505|4511.9|4505.9|4511|4505|62
1732043310000|2024-11-19 19:08:30|4511.9|4505.9|4511|4505|4511.9|4505.9|4511|4505|6
1732043320000|2024-11-19 19:08:40|4510.9|4504.9|4511|4505|4511|4505|4510.5|4504.5|5
1732043330000|2024-11-19 19:08:50|4510.5|4504.5|4511|4505|4511|4505|4510.5|4504.5|7
1732043340000|2024-11-19 19:09:00|4511.5|4505.5|4511.4|4505.4|4513.5|4507.5|4511|4505|27
1732043350000|2024-11-19 19:09:10|4511|4505|4511|4505|4511.5|4505.5|4510.5|4504.5|7
1732043360000|2024-11-19 19:09:20|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|22
1732043370000|2024-11-19 19:09:30|4511|4505|4510.4|4504.4|4511.4|4505.4|4510.4|4504.4|4
1732043380000|2024-11-19 19:09:40|4510|4504|4510|4504|4510|4504|4510|4504|0
1732043390000|2024-11-19 19:09:50|4509.5|4503.5|4508.4|4502.4|4509.5|4503.5|4508.4|4502.4|20
1732043400000|2024-11-19 19:10:00|4508|4502|4506.4|4500.4|4508.4|4502.4|4506.4|4500.4|6
1732043410000|2024-11-19 19:10:10|4506.5|4500.5|4506.4|4500.4|4506.5|4500.5|4506.4|4500.4|10
1732043420000|2024-11-19 19:10:20|4506.9|4500.9|4506.4|4500.4|4506.9|4500.9|4506.4|4500.4|2
1732043430000|2024-11-19 19:10:30|4506.9|4500.9|4505.4|4499.4|4508|4502|4504.9|4498.9|172
1732043440000|2024-11-19 19:10:40|4504.9|4498.9|4504.4|4498.4|4504.9|4498.9|4504.4|4498.4|0
1732043450000|2024-11-19 19:10:50|4504|4498|4504.4|4498.4|4504.4|4498.4|4502.9|4496.9|23
1732043460000|2024-11-19 19:11:00|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|14
1732043470000|2024-11-19 19:11:10|4504.4|4498.4|4501.9|4495.9|4504.4|4498.4|4501.9|4495.9|26
1732043480000|2024-11-19 19:11:20|4502.4|4496.4|4501.9|4495.9|4502.9|4496.9|4501.9|4495.9|14
1732043490000|2024-11-19 19:11:30|4502.4|4496.4|4504.4|4498.4|4504.4|4498.4|4502.4|4496.4|38
1732043500000|2024-11-19 19:11:40|4503.9|4497.9|4504.4|4498.4|4505.4|4499.4|4503.9|4497.9|12
1732043510000|2024-11-19 19:11:50|4503.9|4497.9|4504.4|4498.4|4504.9|4498.9|4503.4|4497.4|4
1732043520000|2024-11-19 19:12:00|4503.9|4497.9|4502.9|4496.9|4504.4|4498.4|4502.9|4496.9|29
1732043530000|2024-11-19 19:12:10|4502.4|4496.4|4502.9|4496.9|4502.9|4496.9|4502.4|4496.4|5
1732043540000|2024-11-19 19:12:20|4503|4497|4502.9|4496.9|4503|4497|4502.9|4496.9|1
1732043550000|2024-11-19 19:12:30|4503.9|4497.9|4503.9|4497.9|4504.4|4498.4|4503.9|4497.9|2
1732043560000|2024-11-19 19:12:40|4504.4|4498.4|4503.9|4497.9|4504.4|4498.4|4503.9|4497.9|12
1732043570000|2024-11-19 19:12:50|4504.4|4498.4|4502.4|4496.4|4504.4|4498.4|4502.4|4496.4|55
1732043580000|2024-11-19 19:13:00|4501.9|4495.9|4503.4|4497.4|4503.4|4497.4|4501.9|4495.9|11
1732043590000|2024-11-19 19:13:10|4504.4|4498.4|4503.9|4497.9|4504.4|4498.4|4503.9|4497.9|4
1732043600000|2024-11-19 19:13:20|4503|4497|4502|4496|4503.4|4497.4|4502|4496|9
1732043610000|2024-11-19 19:13:30|4502.4|4496.4|4501.9|4495.9|4502.9|4496.9|4501.9|4495.9|16
1732043620000|2024-11-19 19:13:40|4502.9|4496.9|4500.4|4494.4|4502.9|4496.9|4499.9|4493.9|83
1732043630000|2024-11-19 19:13:50|4500.9|4494.9|4498.9|4492.9|4500.9|4494.9|4498.9|4492.9|32
1732043640000|2024-11-19 19:14:00|4497.4|4491.4|4495.9|4489.9|4497.4|4491.4|4495.9|4489.9|109
1732043650000|2024-11-19 19:14:10|4495|4489|4496|4490|4496.9|4490.9|4494.9|4488.9|81
1732043660000|2024-11-19 19:14:20|4495|4489|4493.4|4487.4|4495|4489|4493.4|4487.4|37
1732043670000|2024-11-19 19:14:30|4494|4488|4493|4487|4494.5|4488.5|4493|4487|285
1732043680000|2024-11-19 19:14:40|4493.5|4487.5|4494|4488|4494|4488|4493|4487|77
1732043690000|2024-11-19 19:14:50|4493|4487|4493|4487|4493|4487|4492.5|4486.5|113
1732043700000|2024-11-19 19:15:00|4494|4488|4493.5|4487.5|4495.5|4489.5|4493|4487|122
1732043710000|2024-11-19 19:15:10|4493|4487|4492.5|4486.5|4493|4487|4492|4486|36
1732043720000|2024-11-19 19:15:20|4493|4487|4493|4487|4493.5|4487.5|4493|4487|31
1732043730000|2024-11-19 19:15:30|4492|4486|4492.5|4486.5|4493|4487|4492|4486|8
1732043740000|2024-11-19 19:15:40|4492|4486|4491|4485|4492|4486|4491|4485|38
1732043750000|2024-11-19 19:15:50|4490|4484|4489|4483|4490|4484|4489|4483|395
1732043760000|2024-11-19 19:16:00|||||||||28
1732043770000|2024-11-19 19:16:10|4488|4482|4488|4482|4488|4482|4487.5|4481.5|92
1732043780000|2024-11-19 19:16:20|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|4488|4482|2
1732043790000|2024-11-19 19:16:30|4489|4483|4489|4483|4489|4483|4489|4483|4
1732043800000|2024-11-19 19:16:40|4490|4484|4490|4484|4490|4484|4490|4484|150
1732043810000|2024-11-19 19:16:50|4489.5|4483.5|4490|4484|4490|4484|4489.5|4483.5|8
1732043820000|2024-11-19 19:17:00|||||||||1
1732043830000|2024-11-19 19:17:10|||||||||10
1732043840000|2024-11-19 19:17:20|4490.5|4484.5|4492.1|4486.1|4492.1|4486.1|4490|4484|148
1732043850000|2024-11-19 19:17:30|4492|4486|4492.1|4486.1|4492.6|4486.6|4491.1|4485.1|146
1732043860000|2024-11-19 19:17:40|||||||||12
1732043870000|2024-11-19 19:17:50|4492.5|4486.5|4492.1|4486.1|4493|4487|4492.1|4486.1|2
1732043880000|2024-11-19 19:18:00|4491.6|4485.6|4492|4486|4492|4486|4491.6|4485.6|5
1732043890000|2024-11-19 19:18:10|4492.5|4486.5|4493|4487|4493.5|4487.5|4492.1|4486.1|22
1732043900000|2024-11-19 19:18:20|4492.5|4486.5|4492|4486|4492.5|4486.5|4492|4486|3
1732043910000|2024-11-19 19:18:30|4492.5|4486.5|4493|4487|4493|4487|4492.5|4486.5|15
1732043920000|2024-11-19 19:18:40|4492.1|4486.1|4491.1|4485.1|4492.1|4486.1|4491.1|4485.1|19
1732043930000|2024-11-19 19:18:50|4492|4486|4490.1|4484.1|4492.1|4486.1|4490.1|4484.1|6
1732043940000|2024-11-19 19:19:00|4491|4485|4490.1|4484.1|4491|4485|4490|4484|40
1732043950000|2024-11-19 19:19:10|4490.6|4484.6|4493.5|4487.5|4493.5|4487.5|4490.1|4484.1|15
1732043960000|2024-11-19 19:19:20|4493.1|4487.1|4493.1|4487.1|4493.5|4487.5|4493.1|4487.1|1
1732043970000|2024-11-19 19:19:30|4493|4487|4493.6|4487.6|4493.6|4487.6|4493|4487|2
1732043980000|2024-11-19 19:19:40|4493|4487|4493.6|4487.6|4493.6|4487.6|4493|4487|25
1732043990000|2024-11-19 19:19:50|4493.1|4487.1|4491.6|4485.6|4493.5|4487.5|4491.6|4485.6|22
1732021700000|2024-11-19 13:08:20|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4556.7|4550.7|1
1732021710000|2024-11-19 13:08:30|4556.7|4550.7|4556.2|4550.2|4556.7|4550.7|4556.2|4550.2|0
1732021730000|2024-11-19 13:08:50|4559.8|4553.8|4561.8|4555.8|4561.8|4555.8|4559.8|4553.8|286
1732021740000|2024-11-19 13:09:00|4561.3|4555.3|4558.8|4552.8|4561.8|4555.8|4558.8|4552.8|3
1732021750000|2024-11-19 13:09:10|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1732021770000|2024-11-19 13:09:30|4557.8|4551.8|4551.8|4545.8|4557.8|4551.8|4551.8|4545.8|53
1732021780000|2024-11-19 13:09:40|4552.2|4546.2|4553.7|4547.7|4554.3|4548.3|4551.8|4545.8|8
1732021790000|2024-11-19 13:09:50|4553.3|4547.3|4553.3|4547.3|4553.7|4547.7|4553.3|4547.3|0
1732021800000|2024-11-19 13:10:00|||||||||1
1732021810000|2024-11-19 13:10:10|4556.7|4550.7|4557.3|4551.3|4557.8|4551.8|4556.3|4550.3|58
1732021830000|2024-11-19 13:10:30|4558.3|4552.3|4552.7|4546.7|4559.3|4553.3|4552.7|4546.7|7
1732021840000|2024-11-19 13:10:40|4552.3|4546.3|4553.2|4547.2|4553.2|4547.2|4552.3|4546.3|0
1732021850000|2024-11-19 13:10:50|4552.8|4546.8|4552.8|4546.8|4553.2|4547.2|4552.8|4546.8|1
1732021860000|2024-11-19 13:11:00|4552.7|4546.7|4553.2|4547.2|4553.3|4547.3|4552.7|4546.7|4
1732021870000|2024-11-19 13:11:10|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1732021880000|2024-11-19 13:11:20|4552.3|4546.3|4551.7|4545.7|4552.7|4546.7|4551.7|4545.7|0
1732021890000|2024-11-19 13:11:30|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1732021900000|2024-11-19 13:11:40|4549.8|4543.8|4551.3|4545.3|4551.3|4545.3|4549.8|4543.8|0
1732021910000|2024-11-19 13:11:50|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|0
1732021920000|2024-11-19 13:12:00|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1732021930000|2024-11-19 13:12:10|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|0
1732021940000|2024-11-19 13:12:20|4550.7|4544.7|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|1
1732021950000|2024-11-19 13:12:30|4551.3|4545.3|4551.2|4545.2|4551.3|4545.3|4551.2|4545.2|0
1732021970000|2024-11-19 13:12:50|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1732021980000|2024-11-19 13:13:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1732021990000|2024-11-19 13:13:10|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1732022000000|2024-11-19 13:13:20|4551.7|4545.7|4553.8|4547.8|4553.8|4547.8|4551.2|4545.2|3
1732022010000|2024-11-19 13:13:30|4553.7|4547.7|4552.8|4546.8|4553.7|4547.7|4552.8|4546.8|0
1732022020000|2024-11-19 13:13:40|4552.7|4546.7|4553.3|4547.3|4553.7|4547.7|4552.3|4546.3|0
1732022030000|2024-11-19 13:13:50|4553.2|4547.2|4552.7|4546.7|4553.2|4547.2|4552.7|4546.7|0
1732022040000|2024-11-19 13:14:00|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1732022050000|2024-11-19 13:14:10|4552.7|4546.7|4552.2|4546.2|4552.7|4546.7|4552.2|4546.2|0
1732022060000|2024-11-19 13:14:20|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1732022070000|2024-11-19 13:14:30|4552.2|4546.2|4552.8|4546.8|4553.2|4547.2|4552.2|4546.2|1
1732022080000|2024-11-19 13:14:40|4552.7|4546.7|4552.8|4546.8|4552.8|4546.8|4552.2|4546.2|0
1732022090000|2024-11-19 13:14:50|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|0
1732022100000|2024-11-19 13:15:00|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.7|4546.7|0
1732022110000|2024-11-19 13:15:10|4553.2|4547.2|4552.3|4546.3|4553.7|4547.7|4552.3|4546.3|1
1732022120000|2024-11-19 13:15:20|4552.8|4546.8|4552.2|4546.2|4552.8|4546.8|4552.2|4546.2|0
1732022130000|2024-11-19 13:15:30|4551.3|4545.3|4552.2|4546.2|4552.2|4546.2|4551.2|4545.2|0
1732022140000|2024-11-19 13:15:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1732022150000|2024-11-19 13:15:50|4551.3|4545.3|4550.7|4544.7|4551.3|4545.3|4550.7|4544.7|0
1732022160000|2024-11-19 13:16:00|4550.2|4544.2|4551.3|4545.3|4551.3|4545.3|4550.2|4544.2|1
1732022170000|2024-11-19 13:16:10|4552.2|4546.2|4551.8|4545.8|4552.2|4546.2|4551.3|4545.3|0
1732022180000|2024-11-19 13:16:20|4547.8|4541.8|4546.2|4540.2|4547.8|4541.8|4545.8|4539.8|14
1732022190000|2024-11-19 13:16:30|4546.3|4540.3|4545.7|4539.7|4546.7|4540.7|4545.7|4539.7|0
1732022200000|2024-11-19 13:16:40|4546.2|4540.2|4544.2|4538.2|4546.2|4540.2|4543.2|4537.2|5
1732022210000|2024-11-19 13:16:50|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4543.2|4537.2|0
1732022220000|2024-11-19 13:17:00|4542.7|4536.7|4541.7|4535.7|4542.7|4536.7|4541.7|4535.7|0
1732022230000|2024-11-19 13:17:10|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4541.2|4535.2|0
1732022250000|2024-11-19 13:17:30|4541.7|4535.7|4544.7|4538.7|4544.7|4538.7|4541.7|4535.7|3
1732022260000|2024-11-19 13:17:40|4545.2|4539.2|4544.7|4538.7|4545.2|4539.2|4544.2|4538.2|0
1732022270000|2024-11-19 13:17:50|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4543.7|4537.7|0
1732022280000|2024-11-19 13:18:00|4543.7|4537.7|4542.2|4536.2|4544.2|4538.2|4542.2|4536.2|10
1732022290000|2024-11-19 13:18:10|4541.7|4535.7|4542.2|4536.2|4542.2|4536.2|4541.7|4535.7|0
1732022310000|2024-11-19 13:18:30|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4542.7|4536.7|0
1732022330000|2024-11-19 13:18:50|4543.7|4537.7|4544.2|4538.2|4545.2|4539.2|4543.2|4537.2|2
1732022340000|2024-11-19 13:19:00|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.7|4537.7|0
1732022350000|2024-11-19 13:19:10|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4542.2|4536.2|0
1732022360000|2024-11-19 13:19:20|4543.7|4537.7|4545.2|4539.2|4545.2|4539.2|4543.2|4537.2|0
1732022370000|2024-11-19 13:19:30|4544.2|4538.2|4544.2|4538.2|4544.7|4538.7|4543.7|4537.7|0
1732022380000|2024-11-19 13:19:40|4544.7|4538.7|4543.7|4537.7|4544.7|4538.7|4543.7|4537.7|0
1732022390000|2024-11-19 13:19:50|4543.2|4537.2|4546.2|4540.2|4546.2|4540.2|4543.2|4537.2|1
1732022400000|2024-11-19 13:20:00|4545.2|4539.2|4544.7|4538.7|4545.2|4539.2|4544.2|4538.2|0
1732022410000|2024-11-19 13:20:10|4545.2|4539.2|4545.2|4539.2|4545.6|4539.6|4544.7|4538.7|1
1732022420000|2024-11-19 13:20:20|4544.7|4538.7|4545.2|4539.2|4545.2|4539.2|4544.7|4538.7|0
1732022430000|2024-11-19 13:20:30|4544.7|4538.7|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|1
1732022440000|2024-11-19 13:20:40|4545.2|4539.2|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|2
1732022450000|2024-11-19 13:20:50|4545.1|4539.1|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|0
1732022460000|2024-11-19 13:21:00|4544.2|4538.2|4542.2|4536.2|4544.2|4538.2|4541.7|4535.7|1
1732022470000|2024-11-19 13:21:10|4542.7|4536.7|4542.2|4536.2|4542.7|4536.7|4542.2|4536.2|0
1732022480000|2024-11-19 13:21:20|4541.7|4535.7|4539.2|4533.2|4541.7|4535.7|4539.2|4533.2|0
1732022490000|2024-11-19 13:21:30|4538.7|4532.7|4538.2|4532.2|4539.2|4533.2|4538.2|4532.2|0
1732022500000|2024-11-19 13:21:40|4538.1|4532.1|4536.2|4530.2|4538.1|4532.1|4535.6|4529.6|4
1732022510000|2024-11-19 13:21:50|4537.1|4531.1|4536.6|4530.6|4537.1|4531.1|4536.6|4530.6|0
1732022520000|2024-11-19 13:22:00|4537.1|4531.1|4536.1|4530.1|4537.1|4531.1|4535.2|4529.2|3
1732022530000|2024-11-19 13:22:10|4535.2|4529.2|4537.1|4531.1|4537.1|4531.1|4535.2|4529.2|4
1732022540000|2024-11-19 13:22:20|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.1|4530.1|1
1732022550000|2024-11-19 13:22:30|4536.1|4530.1|4535.2|4529.2|4536.1|4530.1|4535.2|4529.2|0
1732022560000|2024-11-19 13:22:40|4535.1|4529.1|4536.1|4530.1|4536.1|4530.1|4535.1|4529.1|2
1732022570000|2024-11-19 13:22:50|4536.2|4530.2|4536.1|4530.1|4536.2|4530.2|4536.1|4530.1|0
1732022580000|2024-11-19 13:23:00|4535.6|4529.6|4538.2|4532.2|4539.2|4533.2|4535.6|4529.6|4
1732022590000|2024-11-19 13:23:10|4539.1|4533.1|4538.7|4532.7|4539.1|4533.1|4538.6|4532.6|1
1732022600000|2024-11-19 13:23:20|4539.2|4533.2|4542.2|4536.2|4542.2|4536.2|4539.2|4533.2|2
1732022610000|2024-11-19 13:23:30|4542.6|4536.6|4542.2|4536.2|4542.7|4536.7|4542.2|4536.2|0
1732022620000|2024-11-19 13:23:40|4541.6|4535.6|4541.2|4535.2|4541.6|4535.6|4541.2|4535.2|1
1732022640000|2024-11-19 13:24:00|4541.7|4535.7|4541.7|4535.7|4542.2|4536.2|4541.7|4535.7|0
1732022650000|2024-11-19 13:24:10|4542.1|4536.1|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|0
1732022660000|2024-11-19 13:24:20|4541.6|4535.6|4542.2|4536.2|4542.6|4536.6|4541.6|4535.6|0
1732022670000|2024-11-19 13:24:30|4542.1|4536.1|4541.2|4535.2|4542.1|4536.1|4541.2|4535.2|0
1732022680000|2024-11-19 13:24:40|4541.6|4535.6|4539.7|4533.7|4541.6|4535.6|4539.7|4533.7|0
1732022690000|2024-11-19 13:24:50|4539.2|4533.2|4539.7|4533.7|4539.7|4533.7|4539.2|4533.2|0
1732022700000|2024-11-19 13:25:00|4540.2|4534.2|4538.2|4532.2|4541.2|4535.2|4538.2|4532.2|1
1732022710000|2024-11-19 13:25:10|4538.1|4532.1|4537.2|4531.2|4538.1|4532.1|4537.2|4531.2|1
1732022720000|2024-11-19 13:25:20|4536.7|4530.7|4536.7|4530.7|4537.2|4531.2|4536.7|4530.7|10
1732022730000|2024-11-19 13:25:30|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|0
1732022740000|2024-11-19 13:25:40|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1732022750000|2024-11-19 13:25:50|4537.2|4531.2|4538.2|4532.2|4538.2|4532.2|4537.2|4531.2|1
1732022760000|2024-11-19 13:26:00|4537.7|4531.7|4538.2|4532.2|4538.2|4532.2|4537.7|4531.7|1
1732022770000|2024-11-19 13:26:10|4537.7|4531.7|4537.2|4531.2|4538.2|4532.2|4537.2|4531.2|0
1732022780000|2024-11-19 13:26:20|4538.2|4532.2|4539.2|4533.2|4539.2|4533.2|4538.2|4532.2|1
1732022790000|2024-11-19 13:26:30|4539.7|4533.7|4540.2|4534.2|4540.2|4534.2|4539.2|4533.2|0
1732022800000|2024-11-19 13:26:40|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.2|4534.2|0
1732022810000|2024-11-19 13:26:50|4540.2|4534.2|4540.2|4534.2|4540.7|4534.7|4540.2|4534.2|1
1732022820000|2024-11-19 13:27:00|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1732022830000|2024-11-19 13:27:10|4538.7|4532.7|4539.7|4533.7|4539.7|4533.7|4538.7|4532.7|0
1732022840000|2024-11-19 13:27:20|4539.2|4533.2|4539.7|4533.7|4539.7|4533.7|4538.7|4532.7|0
1732022850000|2024-11-19 13:27:30|4540.2|4534.2|4543.2|4537.2|4543.2|4537.2|4540.2|4534.2|0
1732022860000|2024-11-19 13:27:40|4543.7|4537.7|4543.8|4537.8|4543.8|4537.8|4543.7|4537.7|0
1732022870000|2024-11-19 13:27:50|4544.7|4538.7|4545.7|4539.7|4545.7|4539.7|4544.7|4538.7|3
1732022880000|2024-11-19 13:28:00|4545.2|4539.2|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|0
1732022890000|2024-11-19 13:28:10|4545.2|4539.2|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|3
1732022900000|2024-11-19 13:28:20|4545.2|4539.2|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|1
1732022910000|2024-11-19 13:28:30|4545.8|4539.8|4546.7|4540.7|4546.7|4540.7|4545.8|4539.8|0
1732022920000|2024-11-19 13:28:40|4546.2|4540.2|4546.7|4540.7|4546.7|4540.7|4546.2|4540.2|0
1732022930000|2024-11-19 13:28:50|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1732022940000|2024-11-19 13:29:00|4545.7|4539.7|4545.2|4539.2|4546.7|4540.7|4544.7|4538.7|0
1732022950000|2024-11-19 13:29:10|4544.7|4538.7|4544.2|4538.2|4544.7|4538.7|4544.2|4538.2|0
1732022960000|2024-11-19 13:29:20|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.7|4537.7|0
1732022970000|2024-11-19 13:29:30|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|1
1732022980000|2024-11-19 13:29:40|||||||||1
1732022990000|2024-11-19 13:29:50|4547.2|4541.2|4547.2|4541.2|4549.2|4543.2|4547.2|4541.2|12
1732023000000|2024-11-19 13:30:00|4547.7|4541.7|4548.2|4542.2|4548.2|4542.2|4547.2|4541.2|0
1732023010000|2024-11-19 13:30:10|4547.8|4541.8|4548.2|4542.2|4548.3|4542.3|4547.3|4541.3|1
1732023020000|2024-11-19 13:30:20|4547.7|4541.7|4546.2|4540.2|4547.7|4541.7|4546.2|4540.2|6
1732023030000|2024-11-19 13:30:30|4545.3|4539.3|4544.7|4538.7|4545.3|4539.3|4544.2|4538.2|0
1732023040000|2024-11-19 13:30:40|4544.8|4538.8|4546.2|4540.2|4546.8|4540.8|4544.8|4538.8|3
1732023050000|2024-11-19 13:30:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|24
1732023060000|2024-11-19 13:31:00|4544.7|4538.7|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|2
1732023080000|2024-11-19 13:31:20|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1732023090000|2024-11-19 13:31:30|4545.7|4539.7|4544.7|4538.7|4545.7|4539.7|4544.7|4538.7|2
1732023100000|2024-11-19 13:31:40|4546.3|4540.3|4546.2|4540.2|4546.7|4540.7|4546.2|4540.2|1
1732023110000|2024-11-19 13:31:50|4545.7|4539.7|4543.8|4537.8|4545.7|4539.7|4543.7|4537.7|11
1732023120000|2024-11-19 13:32:00|4544.2|4538.2|4544.2|4538.2|4544.7|4538.7|4543.7|4537.7|0
1732023130000|2024-11-19 13:32:10|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|0
1732023140000|2024-11-19 13:32:20|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.7|4537.7|0
1732023150000|2024-11-19 13:32:30|4543.2|4537.2|4542.2|4536.2|4543.2|4537.2|4541.7|4535.7|35
1732023160000|2024-11-19 13:32:40|4542.7|4536.7|4544.2|4538.2|4544.2|4538.2|4542.7|4536.7|2
1732023180000|2024-11-19 13:33:00|4543.7|4537.7|4542.8|4536.8|4544.2|4538.2|4542.7|4536.7|1
1732023190000|2024-11-19 13:33:10|4543.2|4537.2|4542.8|4536.8|4543.2|4537.2|4542.7|4536.7|0
1732023200000|2024-11-19 13:33:20|4542.7|4536.7|4542.3|4536.3|4542.7|4536.7|4542.3|4536.3|0
1732023210000|2024-11-19 13:33:30|4542.2|4536.2|4541.8|4535.8|4542.2|4536.2|4541.7|4535.7|1
1732023220000|2024-11-19 13:33:40|4542.2|4536.2|4541.8|4535.8|4542.2|4536.2|4541.8|4535.8|202
1732023240000|2024-11-19 13:34:00|4541.7|4535.7|4543.2|4537.2|4543.7|4537.7|4541.2|4535.2|0
1732023260000|2024-11-19 13:34:20|4542.2|4536.2|4542.7|4536.7|4542.7|4536.7|4542.2|4536.2|0
1732023270000|2024-11-19 13:34:30|4542.8|4536.8|4543.7|4537.7|4543.7|4537.7|4542.8|4536.8|0
1732023280000|2024-11-19 13:34:40|4543.2|4537.2|4543.2|4537.2|4543.7|4537.7|4542.7|4536.7|0
1732023290000|2024-11-19 13:34:50|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4543.2|4537.2|0
1732023300000|2024-11-19 13:35:00|4543.7|4537.7|4543.8|4537.8|4543.8|4537.8|4542.7|4536.7|2
1732023310000|2024-11-19 13:35:10|4544.2|4538.2|4543.8|4537.8|4544.2|4538.2|4543.8|4537.8|0
1732023320000|2024-11-19 13:35:20|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|0
1732023330000|2024-11-19 13:35:30|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4542.7|4536.7|0
1732023350000|2024-11-19 13:35:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|29
1732023360000|2024-11-19 13:36:00|4540.7|4534.7|4541.2|4535.2|4541.7|4535.7|4540.7|4534.7|4
1732023370000|2024-11-19 13:36:10|4542.2|4536.2|4541.7|4535.7|4542.2|4536.2|4541.2|4535.2|5
1732023380000|2024-11-19 13:36:20|4542.7|4536.7|4543.2|4537.2|4543.2|4537.2|4542.7|4536.7|2
1732023390000|2024-11-19 13:36:30|4542.7|4536.7|4541.7|4535.7|4542.7|4536.7|4541.7|4535.7|0
1732023400000|2024-11-19 13:36:40|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|0
1732023410000|2024-11-19 13:36:50|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4
1732023420000|2024-11-19 13:37:00|4544.2|4538.2|4546.2|4540.2|4546.2|4540.2|4544.2|4538.2|0
1732023430000|2024-11-19 13:37:10|4546.7|4540.7|4547.2|4541.2|4547.7|4541.7|4546.7|4540.7|2
1732023440000|2024-11-19 13:37:20|4546.7|4540.7|4545.2|4539.2|4546.7|4540.7|4545.2|4539.2|3
1732023450000|2024-11-19 13:37:30|4544.7|4538.7|4544.6|4538.6|4545.2|4539.2|4544.6|4538.6|0
1732023460000|2024-11-19 13:37:40|4544.2|4538.2|4542.7|4536.7|4544.2|4538.2|4542.7|4536.7|0
1732023470000|2024-11-19 13:37:50|4545.7|4539.7|4544.2|4538.2|4545.7|4539.7|4544.2|4538.2|1
1732023480000|2024-11-19 13:38:00|4543.7|4537.7|4547.2|4541.2|4547.2|4541.2|4543.7|4537.7|3
1732023490000|2024-11-19 13:38:10|4547.1|4541.1|4545.7|4539.7|4547.1|4541.1|4545.7|4539.7|0
1732023500000|2024-11-19 13:38:20|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|0
1732023510000|2024-11-19 13:38:30|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.2|4538.2|1
1732023530000|2024-11-19 13:38:50|4544.2|4538.2|4543.7|4537.7|4544.2|4538.2|4543.2|4537.2|12
1732023540000|2024-11-19 13:39:00|4543.2|4537.2|4542.7|4536.7|4543.2|4537.2|4542.7|4536.7|0
1732023550000|2024-11-19 13:39:10|4541.7|4535.7|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|0
1732023570000|2024-11-19 13:39:30|4540.2|4534.2|4543.2|4537.2|4543.2|4537.2|4540.2|4534.2|32
1732023590000|2024-11-19 13:39:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|0
1732023600000|2024-11-19 13:40:00|4542.2|4536.2|4542.2|4536.2|4543.2|4537.2|4542.2|4536.2|14
1732023610000|2024-11-19 13:40:10|4543.2|4537.2|4543.7|4537.7|4543.7|4537.7|4542.2|4536.2|2
1732023630000|2024-11-19 13:40:30|4544.2|4538.2|4544.2|4538.2|4544.7|4538.7|4544.2|4538.2|1
1732023640000|2024-11-19 13:40:40|4543.8|4537.8|4544.2|4538.2|4544.2|4538.2|4543.8|4537.8|1
1732023650000|2024-11-19 13:40:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1732023660000|2024-11-19 13:41:00|4544.7|4538.7|4543.8|4537.8|4544.7|4538.7|4543.7|4537.7|1
1732023680000|2024-11-19 13:41:20|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4544.7|4538.7|0
1732023690000|2024-11-19 13:41:30|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1732023710000|2024-11-19 13:41:50|4545.7|4539.7|4548.2|4542.2|4548.2|4542.2|4545.2|4539.2|5
1732023720000|2024-11-19 13:42:00|4548.7|4542.7|4547.8|4541.8|4548.7|4542.7|4547.3|4541.3|0
1732023730000|2024-11-19 13:42:10|4548.7|4542.7|4548.3|4542.3|4549.3|4543.3|4548.3|4542.3|8
1732023740000|2024-11-19 13:42:20|4547.8|4541.8|4548.2|4542.2|4548.2|4542.2|4547.3|4541.3|0
1732023750000|2024-11-19 13:42:30|4547.3|4541.3|4545.8|4539.8|4547.8|4541.8|4545.2|4539.2|0
1732023760000|2024-11-19 13:42:40|4545.3|4539.3|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|0
1732023770000|2024-11-19 13:42:50|4545.3|4539.3|4546.3|4540.3|4546.3|4540.3|4545.3|4539.3|0
1732023780000|2024-11-19 13:43:00|4546.8|4540.8|4545.3|4539.3|4546.8|4540.8|4545.2|4539.2|0
1732023790000|2024-11-19 13:43:10|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.3|4539.3|0
1732023800000|2024-11-19 13:43:20|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|0
1732023810000|2024-11-19 13:43:30|4546.3|4540.3|4546.3|4540.3|4547.3|4541.3|4546.3|4540.3|0
1732023820000|2024-11-19 13:43:40|4546.2|4540.2|4545.8|4539.8|4546.7|4540.7|4545.2|4539.2|0
1732023830000|2024-11-19 13:43:50|4546.2|4540.2|4544.7|4538.7|4546.2|4540.2|4542.7|4536.7|2
1732023840000|2024-11-19 13:44:00|4544.8|4538.8|4545.7|4539.7|4545.7|4539.7|4544.7|4538.7|0
1732023850000|2024-11-19 13:44:10|4545.2|4539.2|4544.8|4538.8|4545.7|4539.7|4544.3|4538.3|0
1732023860000|2024-11-19 13:44:20|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1732023870000|2024-11-19 13:44:30|4545.3|4539.3|4546.3|4540.3|4546.3|4540.3|4545.3|4539.3|1
1732023880000|2024-11-19 13:44:40|4545.8|4539.8|4546.3|4540.3|4546.8|4540.8|4545.8|4539.8|4
1732023890000|2024-11-19 13:44:50|4547.3|4541.3|4545.3|4539.3|4548.3|4542.3|4545.3|4539.3|4
1732026600000|2024-11-19 14:30:00|4548.1|4542.1|4557.3|4551.3|4558.2|4552.2|4546.2|4540.2|98
1732026610000|2024-11-19 14:30:10|4558.2|4552.2|4551.3|4545.3|4558.3|4552.3|4548.2|4542.2|22
1732026620000|2024-11-19 14:30:20|4552.2|4546.2|4548.7|4542.7|4552.8|4546.8|4545.7|4539.7|48
1732026630000|2024-11-19 14:30:30|4548.2|4542.2|4544.7|4538.7|4548.2|4542.2|4544.2|4538.2|28
1732026640000|2024-11-19 14:30:40|4543.7|4537.7|4536.7|4530.7|4544.2|4538.2|4536.2|4530.2|34
1732026650000|2024-11-19 14:30:50|4536.2|4530.2|4533.7|4527.7|4538.8|4532.8|4533.7|4527.7|19
1732026660000|2024-11-19 14:31:00|4534.2|4528.2|4533.7|4527.7|4537.7|4531.7|4533.7|4527.7|30
1732026670000|2024-11-19 14:31:10|4534.2|4528.2|4523.7|4517.7|4534.7|4528.7|4523.2|4517.2|37
1732026680000|2024-11-19 14:31:20|4522.7|4516.7|4519.3|4513.3|4522.7|4516.7|4519.2|4513.2|48
1732026690000|2024-11-19 14:31:30|4520.2|4514.2|4518.2|4512.2|4523.2|4517.2|4518.2|4512.2|87
1732026700000|2024-11-19 14:31:40|4518.7|4512.7|4520.7|4514.7|4520.7|4514.7|4517.7|4511.7|15
1732026710000|2024-11-19 14:31:50|4521.2|4515.2|4521.2|4515.2|4524.1|4518.1|4521.2|4515.2|77
1732026720000|2024-11-19 14:32:00|4519.2|4513.2|4520.7|4514.7|4521.2|4515.2|4518.2|4512.2|62
1732026730000|2024-11-19 14:32:10|4521.6|4515.6|4522.7|4516.7|4525.2|4519.2|4521.2|4515.2|66
1732026740000|2024-11-19 14:32:20|4523.2|4517.2|4524.2|4518.2|4525.2|4519.2|4522.7|4516.7|37
1732026750000|2024-11-19 14:32:30|4523.7|4517.7|4524.7|4518.7|4525.2|4519.2|4523.7|4517.7|7
1732026760000|2024-11-19 14:32:40|4524.2|4518.2|4522.2|4516.2|4524.7|4518.7|4522.2|4516.2|11
1732026770000|2024-11-19 14:32:50|4522.7|4516.7|4524.2|4518.2|4525.2|4519.2|4521.2|4515.2|33
1732026780000|2024-11-19 14:33:00|4523.7|4517.7|4524.2|4518.2|4524.7|4518.7|4523.7|4517.7|3
1732026790000|2024-11-19 14:33:10|4523.7|4517.7|4523.7|4517.7|4524.2|4518.2|4523.7|4517.7|7
1732026800000|2024-11-19 14:33:20|4524.7|4518.7|4523.7|4517.7|4526.2|4520.2|4523.2|4517.2|29
1732026810000|2024-11-19 14:33:30|4523.2|4517.2|4522.7|4516.7|4523.2|4517.2|4521.7|4515.7|33
1732026820000|2024-11-19 14:33:40|4521.7|4515.7|4522.7|4516.7|4524.2|4518.2|4521.7|4515.7|8
1732026830000|2024-11-19 14:33:50|4523.7|4517.7|4523.2|4517.2|4523.7|4517.7|4523.2|4517.2|16
1732026840000|2024-11-19 14:34:00|4523.7|4517.7|4530.7|4524.7|4531.7|4525.7|4523.7|4517.7|36
1732026850000|2024-11-19 14:34:10|4530.8|4524.8|4528.2|4522.2|4533.2|4527.2|4527.7|4521.7|36
1732026860000|2024-11-19 14:34:20|4527.7|4521.7|4529.7|4523.7|4530.2|4524.2|4525.7|4519.7|22
1732026870000|2024-11-19 14:34:30|4529.2|4523.2|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|10
1732026880000|2024-11-19 14:34:40|4529.2|4523.2|4525.2|4519.2|4529.2|4523.2|4525.2|4519.2|5
1732026890000|2024-11-19 14:34:50|4524.7|4518.7|4523.7|4517.7|4526.2|4520.2|4523.7|4517.7|11
1732026900000|2024-11-19 14:35:00|4523.8|4517.8|4523.7|4517.7|4524.7|4518.7|4522.7|4516.7|47
1732026910000|2024-11-19 14:35:10|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4522.7|4516.7|16
1732026920000|2024-11-19 14:35:20|4523.8|4517.8|4524.2|4518.2|4525.7|4519.7|4523.8|4517.8|21
1732026930000|2024-11-19 14:35:30|4523.7|4517.7|4520.7|4514.7|4523.7|4517.7|4520.7|4514.7|6
1732026940000|2024-11-19 14:35:40|4519.2|4513.2|4518.7|4512.7|4519.7|4513.7|4517.7|4511.7|61
1732026950000|2024-11-19 14:35:50|4518.2|4512.2|4525.2|4519.2|4525.2|4519.2|4518.2|4512.2|21
1732026960000|2024-11-19 14:36:00|4527.7|4521.7|4522.7|4516.7|4527.7|4521.7|4522.7|4516.7|22
1732026970000|2024-11-19 14:36:10|4523.7|4517.7|4528.2|4522.2|4529.2|4523.2|4523.2|4517.2|16
1732026980000|2024-11-19 14:36:20|4528.3|4522.3|4530.2|4524.2|4530.2|4524.2|4528.2|4522.2|8
1732026990000|2024-11-19 14:36:30|4530.7|4524.7|4532.7|4526.7|4534.7|4528.7|4530.7|4524.7|11
1732027000000|2024-11-19 14:36:40|4533.7|4527.7|4536.8|4530.8|4538.7|4532.7|4532.7|4526.7|39
1732027010000|2024-11-19 14:36:50|4537.2|4531.2|4534.2|4528.2|4537.2|4531.2|4534.2|4528.2|5
1732027020000|2024-11-19 14:37:00|4534.7|4528.7|4535.8|4529.8|4536.8|4530.8|4534.7|4528.7|3
1732027030000|2024-11-19 14:37:10|4536.3|4530.3|4531.2|4525.2|4536.3|4530.3|4531.2|4525.2|25
1732027040000|2024-11-19 14:37:20|4531.7|4525.7|4533.2|4527.2|4533.2|4527.2|4531.7|4525.7|43
1732027050000|2024-11-19 14:37:30|4531.7|4525.7|4530.7|4524.7|4533.2|4527.2|4529.2|4523.2|27
1732027060000|2024-11-19 14:37:40|4530.6|4524.6|4528.2|4522.2|4530.6|4524.6|4528.2|4522.2|8
1732027070000|2024-11-19 14:37:50|4527.7|4521.7|4528.2|4522.2|4528.7|4522.7|4527.2|4521.2|2
1732027080000|2024-11-19 14:38:00|4528.7|4522.7|4534.7|4528.7|4535.2|4529.2|4528.2|4522.2|33
1732027090000|2024-11-19 14:38:10|4534.2|4528.2|4530.7|4524.7|4534.2|4528.2|4530.1|4524.1|25
1732027100000|2024-11-19 14:38:20|4530.6|4524.6|4533.2|4527.2|4533.7|4527.7|4530.2|4524.2|6
1732027110000|2024-11-19 14:38:30|4533.7|4527.7|4527.2|4521.2|4533.7|4527.7|4527.2|4521.2|45
1732027120000|2024-11-19 14:38:40|4527.1|4521.1|4526.7|4520.7|4529.2|4523.2|4526.7|4520.7|86
1732027130000|2024-11-19 14:38:50|4524.7|4518.7|4526.7|4520.7|4526.7|4520.7|4524.2|4518.2|8
1732027140000|2024-11-19 14:39:00|4527.2|4521.2|4527.7|4521.7|4528.2|4522.2|4527.2|4521.2|5
1732027150000|2024-11-19 14:39:10|4528.7|4522.7|4531.2|4525.2|4531.7|4525.7|4528.7|4522.7|20
1732027160000|2024-11-19 14:39:20|4530.7|4524.7|4528.7|4522.7|4530.7|4524.7|4528.2|4522.2|21
1732027170000|2024-11-19 14:39:30|4529.2|4523.2|4527.7|4521.7|4529.2|4523.2|4527.2|4521.2|9
1732027180000|2024-11-19 14:39:40|4527.6|4521.6|4530.2|4524.2|4530.2|4524.2|4527.2|4521.2|15
1732027190000|2024-11-19 14:39:50|4529.7|4523.7|4529.2|4523.2|4530.7|4524.7|4528.7|4522.7|5
1732027200000|2024-11-19 14:40:00|4528.7|4522.7|4528.7|4522.7|4532.2|4526.2|4528.7|4522.7|20
1732027210000|2024-11-19 14:40:10|4529.2|4523.2|4525.7|4519.7|4529.2|4523.2|4525.7|4519.7|0
1732027220000|2024-11-19 14:40:20|4524.7|4518.7|4522.7|4516.7|4525.2|4519.2|4522.2|4516.2|9
1732027230000|2024-11-19 14:40:30|4522.2|4516.2|4522.7|4516.7|4522.7|4516.7|4522.1|4516.1|4
1732027240000|2024-11-19 14:40:40|4522.2|4516.2|4523.7|4517.7|4524.7|4518.7|4521.7|4515.7|14
1732027250000|2024-11-19 14:40:50|||||||||4
1732027260000|2024-11-19 14:41:00|4524.7|4518.7|4525.2|4519.2|4526.7|4520.7|4524.7|4518.7|6
1732027270000|2024-11-19 14:41:10|4524.7|4518.7|4526.7|4520.7|4527.2|4521.2|4524.7|4518.7|7
1732027280000|2024-11-19 14:41:20|4526.2|4520.2|4528.7|4522.7|4528.7|4522.7|4526.2|4520.2|5
1732027290000|2024-11-19 14:41:30|4528.2|4522.2|4526.2|4520.2|4528.2|4522.2|4526.2|4520.2|3
1732027300000|2024-11-19 14:41:40|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.2|4520.2|7
1732027310000|2024-11-19 14:41:50|4526.7|4520.7|4526.2|4520.2|4526.7|4520.7|4526.2|4520.2|0
1732027320000|2024-11-19 14:42:00|4525.7|4519.7|4528.2|4522.2|4528.2|4522.2|4525.7|4519.7|6
1732027330000|2024-11-19 14:42:10|4528.6|4522.6|4527.7|4521.7|4530.7|4524.7|4527.7|4521.7|6
1732027340000|2024-11-19 14:42:20|4527.2|4521.2|4526.7|4520.7|4527.2|4521.2|4525.7|4519.7|7
1732027350000|2024-11-19 14:42:30|4527.1|4521.1|4529.7|4523.7|4529.7|4523.7|4526.7|4520.7|4
1732027360000|2024-11-19 14:42:40|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|1
1732027370000|2024-11-19 14:42:50|4527.7|4521.7|4528.7|4522.7|4528.7|4522.7|4526.7|4520.7|10
1732027380000|2024-11-19 14:43:00|4529.2|4523.2|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|3
1732027390000|2024-11-19 14:43:10|4529.7|4523.7|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|0
1732027400000|2024-11-19 14:43:20|4527.6|4521.6|4526.1|4520.1|4527.6|4521.6|4525.6|4519.6|145
1732027410000|2024-11-19 14:43:30|4525.6|4519.6|4525.1|4519.1|4525.6|4519.6|4524.6|4518.6|6
1732027420000|2024-11-19 14:43:40|4525.6|4519.6|4528.1|4522.1|4528.6|4522.6|4524.7|4518.7|7
1732027430000|2024-11-19 14:43:50|4528.2|4522.2|4527.2|4521.2|4528.6|4522.6|4526.7|4520.7|0
1732027440000|2024-11-19 14:44:00|4528.2|4522.2|4527.7|4521.7|4528.7|4522.7|4527.2|4521.2|2
1732027450000|2024-11-19 14:44:10|4528.7|4522.7|4530.7|4524.7|4530.7|4524.7|4528.7|4522.7|37
1732027460000|2024-11-19 14:44:20|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1732027470000|2024-11-19 14:44:30|4528.7|4522.7|4529.7|4523.7|4529.7|4523.7|4528.7|4522.7|8
1732027480000|2024-11-19 14:44:40|4529.2|4523.2|4529.7|4523.7|4529.7|4523.7|4529.2|4523.2|1
1732027490000|2024-11-19 14:44:50|4532.2|4526.2|4534.2|4528.2|4534.2|4528.2|4531.7|4525.7|10
1732027500000|2024-11-19 14:45:00|4534.7|4528.7|4533.2|4527.2|4534.7|4528.7|4532.7|4526.7|3
1732027510000|2024-11-19 14:45:10|4532.7|4526.7|4534.7|4528.7|4534.7|4528.7|4532.2|4526.2|2
1732027520000|2024-11-19 14:45:20|4534.2|4528.2|4533.7|4527.7|4534.7|4528.7|4533.7|4527.7|3
1732027530000|2024-11-19 14:45:30|4533.2|4527.2|4534.2|4528.2|4534.7|4528.7|4531.7|4525.7|5
1732027540000|2024-11-19 14:45:40|4533.7|4527.7|4536.7|4530.7|4536.7|4530.7|4533.7|4527.7|6
1732027550000|2024-11-19 14:45:50|4536.8|4530.8|4537.8|4531.8|4538.7|4532.7|4536.8|4530.8|19
1732027560000|2024-11-19 14:46:00|4538.2|4532.2|4537.7|4531.7|4541.7|4535.7|4537.7|4531.7|14
1732027570000|2024-11-19 14:46:10|4537.2|4531.2|4534.7|4528.7|4537.2|4531.2|4534.7|4528.7|5
1732027580000|2024-11-19 14:46:20|4535.2|4529.2|4532.7|4526.7|4535.7|4529.7|4532.7|4526.7|17
1732027590000|2024-11-19 14:46:30|4533.7|4527.7|4531.7|4525.7|4533.7|4527.7|4529.7|4523.7|12
1732027600000|2024-11-19 14:46:40|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4529.2|4523.2|10
1732027610000|2024-11-19 14:46:50|4531.2|4525.2|4527.6|4521.6|4531.2|4525.2|4527.6|4521.6|15
1732027620000|2024-11-19 14:47:00|4526.6|4520.6|4520.6|4514.6|4527.1|4521.1|4520.6|4514.6|42
1732027630000|2024-11-19 14:47:10|4519.7|4513.7|4519.6|4513.6|4520.6|4514.6|4519.6|4513.6|13
1732027640000|2024-11-19 14:47:20|4518.7|4512.7|4519.6|4513.6|4520.7|4514.7|4518.7|4512.7|23
1732027650000|2024-11-19 14:47:30|4519.7|4513.7|4518.7|4512.7|4520.7|4514.7|4517.1|4511.1|113
1732027660000|2024-11-19 14:47:40|4517.7|4511.7|4517.6|4511.6|4517.7|4511.7|4517.6|4511.6|5
1732027670000|2024-11-19 14:47:50|4516.7|4510.7|4518.2|4512.2|4518.7|4512.7|4516.6|4510.6|16
1732027680000|2024-11-19 14:48:00|4517.7|4511.7|4524.7|4518.7|4526.2|4520.2|4517.1|4511.1|41
1732027690000|2024-11-19 14:48:10|4527.2|4521.2|4525.2|4519.2|4527.2|4521.2|4525.2|4519.2|12
1732027700000|2024-11-19 14:48:20|4525.1|4519.1|4524.7|4518.7|4525.1|4519.1|4522.7|4516.7|39
1732027710000|2024-11-19 14:48:30|4524.2|4518.2|4520.2|4514.2|4524.2|4518.2|4520.2|4514.2|21
1732027720000|2024-11-19 14:48:40|4519.7|4513.7|4519.2|4513.2|4519.7|4513.7|4518.2|4512.2|6
1732027730000|2024-11-19 14:48:50|4519.7|4513.7|4520.7|4514.7|4520.7|4514.7|4519.7|4513.7|3
1732027740000|2024-11-19 14:49:00|4520.6|4514.6|4520.7|4514.7|4520.7|4514.7|4519.7|4513.7|4
1732027750000|2024-11-19 14:49:10|4520.6|4514.6|4523.2|4517.2|4523.2|4517.2|4520.6|4514.6|20
1732027760000|2024-11-19 14:49:20|4523.7|4517.7|4523.7|4517.7|4524.7|4518.7|4522.6|4516.6|8
1732027770000|2024-11-19 14:49:30|4523.6|4517.6|4522.7|4516.7|4523.6|4517.6|4522.6|4516.6|3
1732027780000|2024-11-19 14:49:40|4521.7|4515.7|4521.6|4515.6|4521.7|4515.7|4521.6|4515.6|1
1732027790000|2024-11-19 14:49:50|4520.7|4514.7|4520.7|4514.7|4522.7|4516.7|4520.7|4514.7|13
1732027800000|2024-11-19 14:50:00|4521.1|4515.1|4520.2|4514.2|4521.1|4515.1|4518.2|4512.2|22
1732027810000|2024-11-19 14:50:10|4520.1|4514.1|4517.1|4511.1|4520.1|4514.1|4516.1|4510.1|70
1732027820000|2024-11-19 14:50:20|4516.7|4510.7|4516.6|4510.6|4516.7|4510.7|4516.1|4510.1|6
1732027830000|2024-11-19 14:50:30|4516.2|4510.2|4516.7|4510.7|4516.7|4510.7|4516.1|4510.1|3
1732027840000|2024-11-19 14:50:40|4516.6|4510.6|4516.7|4510.7|4516.7|4510.7|4516.6|4510.6|2
1732027850000|2024-11-19 14:50:50|4516.6|4510.6|4516.7|4510.7|4516.7|4510.7|4515.7|4509.7|3
1732027860000|2024-11-19 14:51:00|4516.6|4510.6|4515.1|4509.1|4516.6|4510.6|4515.1|4509.1|80
1732027870000|2024-11-19 14:51:10|4515.6|4509.6|4517.7|4511.7|4517.7|4511.7|4514.6|4508.6|83
1732027880000|2024-11-19 14:51:20|4517.2|4511.2|4521.2|4515.2|4521.2|4515.2|4517.2|4511.2|5
1732027890000|2024-11-19 14:51:30|4521.7|4515.7|4523.6|4517.6|4524.6|4518.6|4520.1|4514.1|11
1732027900000|2024-11-19 14:51:40|4523.2|4517.2|4524.2|4518.2|4524.2|4518.2|4523.2|4517.2|4
1732027910000|2024-11-19 14:51:50|4523.7|4517.7|4525.2|4519.2|4525.7|4519.7|4523.7|4517.7|3
1732027920000|2024-11-19 14:52:00|4525.6|4519.6|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|10
1732027930000|2024-11-19 14:52:10|4525.2|4519.2|4525.2|4519.2|4525.7|4519.7|4525.2|4519.2|1
1732027940000|2024-11-19 14:52:20|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|5
1732027950000|2024-11-19 14:52:30|4526.7|4520.7|4531.2|4525.2|4531.7|4525.7|4526.7|4520.7|28
1732027960000|2024-11-19 14:52:40|4530.7|4524.7|4534.2|4528.2|4534.2|4528.2|4529.2|4523.2|11
1732027970000|2024-11-19 14:52:50|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.2|4527.2|8
1732027980000|2024-11-19 14:53:00|4532.7|4526.7|4531.2|4525.2|4532.7|4526.7|4530.2|4524.2|18
1732027990000|2024-11-19 14:53:10|4530.7|4524.7|4531.2|4525.2|4531.2|4525.2|4529.2|4523.2|13
1732028000000|2024-11-19 14:53:20|4531.7|4525.7|4534.2|4528.2|4534.7|4528.7|4530.7|4524.7|45
1732028010000|2024-11-19 14:53:30|4534.7|4528.7|4536.7|4530.7|4536.7|4530.7|4534.7|4528.7|13
1732028020000|2024-11-19 14:53:40|4536.2|4530.2|4534.7|4528.7|4537.7|4531.7|4534.7|4528.7|10
1732028030000|2024-11-19 14:53:50|4534.2|4528.2|4534.7|4528.7|4534.7|4528.7|4533.7|4527.7|8
1732028040000|2024-11-19 14:54:00|4534.2|4528.2|4535.2|4529.2|4538.2|4532.2|4534.2|4528.2|8
1732028050000|2024-11-19 14:54:10|4534.7|4528.7|4533.7|4527.7|4534.7|4528.7|4533.7|4527.7|1
1732028060000|2024-11-19 14:54:20|4532.2|4526.2|4533.2|4527.2|4533.2|4527.2|4532.2|4526.2|0
1732028070000|2024-11-19 14:54:30|4533.7|4527.7|4532.2|4526.2|4533.7|4527.7|4531.7|4525.7|21
1732028080000|2024-11-19 14:54:40|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|1
1732028090000|2024-11-19 14:54:50|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4532.7|4526.7|1
1732028100000|2024-11-19 14:55:00|4532.7|4526.7|4532.7|4526.7|4533.2|4527.2|4531.7|4525.7|7
1732028110000|2024-11-19 14:55:10|4532.2|4526.2|4526.6|4520.6|4532.2|4526.2|4526.2|4520.2|33
1732028120000|2024-11-19 14:55:20|4526.2|4520.2|4525.1|4519.1|4526.2|4520.2|4524.7|4518.7|0
1732028130000|2024-11-19 14:55:30|4523.6|4517.6|4524.7|4518.7|4524.7|4518.7|4523.6|4517.6|10
1732028140000|2024-11-19 14:55:40|4524.6|4518.6|4523.7|4517.7|4524.6|4518.6|4523.6|4517.6|8
1732028150000|2024-11-19 14:55:50|4523.6|4517.6|4522.6|4516.6|4523.6|4517.6|4522.6|4516.6|1
1732028160000|2024-11-19 14:56:00|4522.7|4516.7|4524.7|4518.7|4525.7|4519.7|4522.7|4516.7|22
1732028170000|2024-11-19 14:56:10|4524.6|4518.6|4523.2|4517.2|4525.2|4519.2|4523.2|4517.2|4
1732028180000|2024-11-19 14:56:20|4522.2|4516.2|4522.2|4516.2|4523.7|4517.7|4522.2|4516.2|6
1732028190000|2024-11-19 14:56:30|4522.7|4516.7|4522.7|4516.7|4523.2|4517.2|4522.7|4516.7|3
1732028200000|2024-11-19 14:56:40|4523.7|4517.7|4525.2|4519.2|4525.7|4519.7|4523.2|4517.2|12
1732028210000|2024-11-19 14:56:50|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|1
1732028220000|2024-11-19 14:57:00|4524.7|4518.7|4526.7|4520.7|4528.2|4522.2|4524.7|4518.7|6
1732028230000|2024-11-19 14:57:10|4525.7|4519.7|4524.7|4518.7|4525.7|4519.7|4524.7|4518.7|16
1732028240000|2024-11-19 14:57:20|4525.2|4519.2|4524.7|4518.7|4525.2|4519.2|4524.2|4518.2|1
1732028250000|2024-11-19 14:57:30|4524.2|4518.2|4527.2|4521.2|4527.2|4521.2|4523.7|4517.7|39
1732028260000|2024-11-19 14:57:40|4526.7|4520.7|4525.7|4519.7|4526.7|4520.7|4525.7|4519.7|1
1732028270000|2024-11-19 14:57:50|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|4524.7|4518.7|0
1732028280000|2024-11-19 14:58:00|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|4525.2|4519.2|2
1732028290000|2024-11-19 14:58:10|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|1
1732028300000|2024-11-19 14:58:20|4526.2|4520.2|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|4
1732028310000|2024-11-19 14:58:30|4527.7|4521.7|4528.7|4522.7|4529.7|4523.7|4527.7|4521.7|2
1732028320000|2024-11-19 14:58:40|4528.2|4522.2|4527.2|4521.2|4528.7|4522.7|4527.2|4521.2|1
1732028330000|2024-11-19 14:58:50|4527.7|4521.7|4526.2|4520.2|4527.7|4521.7|4526.2|4520.2|4
1732028340000|2024-11-19 14:59:00|4525.7|4519.7|4526.6|4520.6|4528.2|4522.2|4525.7|4519.7|14
1732028350000|2024-11-19 14:59:10|4526.2|4520.2|4523.2|4517.2|4526.2|4520.2|4523.2|4517.2|4
1732028360000|2024-11-19 14:59:20|4522.7|4516.7|4521.7|4515.7|4522.7|4516.7|4521.7|4515.7|3
1732028370000|2024-11-19 14:59:30|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1732028380000|2024-11-19 14:59:40|4522.7|4516.7|4523.7|4517.7|4524.1|4518.1|4521.7|4515.7|8
1732028390000|2024-11-19 14:59:50|4524.2|4518.2|4524.1|4518.1|4524.7|4518.7|4523.7|4517.7|2
1732028400000|2024-11-19 15:00:00|4524.2|4518.2|4526.2|4520.2|4526.6|4520.6|4524.2|4518.2|6
1732028410000|2024-11-19 15:00:10|4526.1|4520.1|4525.1|4519.1|4526.2|4520.2|4523.6|4517.6|16
1732028420000|2024-11-19 15:00:20|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.6|4518.6|0
1732028430000|2024-11-19 15:00:30|4524.6|4518.6|4523.1|4517.1|4524.7|4518.7|4523.1|4517.1|3
1732028440000|2024-11-19 15:00:40|4522.2|4516.2|4524.2|4518.2|4524.7|4518.7|4521.6|4515.6|16
1732028450000|2024-11-19 15:00:50|4523.7|4517.7|4522.7|4516.7|4523.7|4517.7|4522.7|4516.7|5
1732028460000|2024-11-19 15:01:00|4523.2|4517.2|4522.2|4516.2|4523.7|4517.7|4522.2|4516.2|4
1732028470000|2024-11-19 15:01:10|4522.7|4516.7|4524.7|4518.7|4525.7|4519.7|4521.7|4515.7|1
1732028480000|2024-11-19 15:01:20|4525.7|4519.7|4522.2|4516.2|4526.2|4520.2|4522.2|4516.2|8
1732028490000|2024-11-19 15:01:30|4521.7|4515.7|4522.7|4516.7|4522.7|4516.7|4521.7|4515.7|3
1732028500000|2024-11-19 15:01:40|4523.2|4517.2|4523.2|4517.2|4523.7|4517.7|4523.2|4517.2|2
1732028510000|2024-11-19 15:01:50|4523.7|4517.7|4523.2|4517.2|4524.2|4518.2|4522.7|4516.7|22
1732028520000|2024-11-19 15:02:00|4522.7|4516.7|4522.7|4516.7|4523.7|4517.7|4522.2|4516.2|3
1732028530000|2024-11-19 15:02:10|4523.2|4517.2|4522.7|4516.7|4523.2|4517.2|4522.7|4516.7|1
1732028540000|2024-11-19 15:02:20|4522.6|4516.6|4521.6|4515.6|4523.2|4517.2|4521.2|4515.2|8
1732028550000|2024-11-19 15:02:30|4520.6|4514.6|4520.2|4514.2|4520.6|4514.6|4520.2|4514.2|1
1732028560000|2024-11-19 15:02:40|4520.6|4514.6|4523.7|4517.7|4524.2|4518.2|4520.2|4514.2|15
1732028570000|2024-11-19 15:02:50|4524.2|4518.2|4524.2|4518.2|4524.7|4518.7|4523.7|4517.7|0
1732028580000|2024-11-19 15:03:00|4524.7|4518.7|4522.7|4516.7|4524.7|4518.7|4522.7|4516.7|4
1732028590000|2024-11-19 15:03:10|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|1
1732028600000|2024-11-19 15:03:20|4521.7|4515.7|4523.2|4517.2|4523.2|4517.2|4521.7|4515.7|1
1732028610000|2024-11-19 15:03:30|4524.2|4518.2|4525.2|4519.2|4525.2|4519.2|4523.2|4517.2|4
1732028620000|2024-11-19 15:03:40|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4523.7|4517.7|5
1732028630000|2024-11-19 15:03:50|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4524.2|4518.2|0
1732028640000|2024-11-19 15:04:00|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4524.2|4518.2|1
1732028650000|2024-11-19 15:04:10|4523.7|4517.7|4524.7|4518.7|4524.7|4518.7|4523.7|4517.7|1
1732028670000|2024-11-19 15:04:30|4525.2|4519.2|4524.7|4518.7|4525.2|4519.2|4524.7|4518.7|3
1732028680000|2024-11-19 15:04:40|4525.2|4519.2|4525.7|4519.7|4525.7|4519.7|4523.7|4517.7|1
1732028690000|2024-11-19 15:04:50|4525.2|4519.2|4522.2|4516.2|4525.2|4519.2|4522.2|4516.2|7
1732028700000|2024-11-19 15:05:00|4521.7|4515.7|4520.7|4514.7|4522.7|4516.7|4519.7|4513.7|5
1732028710000|2024-11-19 15:05:10|4519.7|4513.7|4517.1|4511.1|4519.7|4513.7|4517.1|4511.1|9
1732028720000|2024-11-19 15:05:20|4517.2|4511.2|4517.6|4511.6|4518.7|4512.7|4517.2|4511.2|1
1732028730000|2024-11-19 15:05:30|4518.1|4512.1|4517.6|4511.6|4518.7|4512.7|4517.6|4511.6|4
1732028740000|2024-11-19 15:05:40|4517.7|4511.7|4517.1|4511.1|4518.6|4512.6|4517.1|4511.1|30
1732028750000|2024-11-19 15:05:50|4516.6|4510.6|4514.6|4508.6|4516.6|4510.6|4513.6|4507.6|33
1732028760000|2024-11-19 15:06:00|4514.5|4508.5|4512.5|4506.5|4514.5|4508.5|4512.5|4506.5|35
1732028770000|2024-11-19 15:06:10|4512.6|4506.6|4510.1|4504.1|4512.6|4506.6|4510.1|4504.1|43
1732028780000|2024-11-19 15:06:20|4510.6|4504.6|4509.6|4503.6|4510.6|4504.6|4509|4503|22
1732028790000|2024-11-19 15:06:30|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|4509.6|4503.6|11
1732028800000|2024-11-19 15:06:40|4509.6|4503.6|4509.1|4503.1|4509.6|4503.6|4509.1|4503.1|7
1732028810000|2024-11-19 15:06:50|4509.6|4503.6|4509|4503|4510.1|4504.1|4508.6|4502.6|12
1732028820000|2024-11-19 15:07:00|4508.6|4502.6|4508.6|4502.6|4509.1|4503.1|4508|4502|8
1732028830000|2024-11-19 15:07:10|4509.5|4503.5|4510.1|4504.1|4510.1|4504.1|4508.1|4502.1|31
1732028840000|2024-11-19 15:07:20|4509.6|4503.6|4512.5|4506.5|4512.6|4506.6|4509.6|4503.6|16
1732028850000|2024-11-19 15:07:30|4512.6|4506.6|4513.1|4507.1|4513.5|4507.5|4512.6|4506.6|3
1732028860000|2024-11-19 15:07:40|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|3
1732028870000|2024-11-19 15:07:50|4514.1|4508.1|4515.6|4509.6|4516.1|4510.1|4513.6|4507.6|102
1732028880000|2024-11-19 15:08:00|4515.1|4509.1|4514.6|4508.6|4515.1|4509.1|4513.6|4507.6|18
1732028890000|2024-11-19 15:08:10|4515|4509|4516.6|4510.6|4517.5|4511.5|4514.5|4508.5|10
1732028910000|2024-11-19 15:08:30|4517.6|4511.6|4516.5|4510.5|4517.6|4511.6|4515.5|4509.5|16
1732028920000|2024-11-19 15:08:40|4516.6|4510.6|4518|4512|4518|4512|4516.6|4510.6|6
1732028930000|2024-11-19 15:08:50|4518.1|4512.1|4516.5|4510.5|4518.1|4512.1|4516.5|4510.5|5
1732028940000|2024-11-19 15:09:00|4516.1|4510.1|4515.5|4509.5|4516.5|4510.5|4515.5|4509.5|41
1732028950000|2024-11-19 15:09:10|4513.5|4507.5|4514.5|4508.5|4514.5|4508.5|4513.5|4507.5|8
1732028960000|2024-11-19 15:09:20|4513.5|4507.5|4514|4508|4514.5|4508.5|4513.5|4507.5|18
1732028970000|2024-11-19 15:09:30|4514.5|4508.5|4516|4510|4516.5|4510.5|4514.5|4508.5|14
1732028980000|2024-11-19 15:09:40|4516.5|4510.5|4516|4510|4516.5|4510.5|4515.5|4509.5|2
1732028990000|2024-11-19 15:09:50|4515.5|4509.5|4514|4508|4516|4510|4514|4508|23
1732029000000|2024-11-19 15:10:00|4514.5|4508.5|4514|4508|4515.5|4509.5|4514|4508|12
1732029010000|2024-11-19 15:10:10|4513.5|4507.5|4513.5|4507.5|4514.5|4508.5|4513.5|4507.5|13
1732029020000|2024-11-19 15:10:20|4514.9|4508.9|4514|4508|4515.5|4509.5|4513.5|4507.5|29
1732029030000|2024-11-19 15:10:30|4514.5|4508.5|4512.5|4506.5|4514.5|4508.5|4512.5|4506.5|4
1732029040000|2024-11-19 15:10:40|4513|4507|4513|4507|4513.5|4507.5|4512.5|4506.5|17
1732029050000|2024-11-19 15:10:50|4513.1|4507.1|4515|4509|4516|4510|4513|4507|10
1732029060000|2024-11-19 15:11:00|4515.5|4509.5|4515.5|4509.5|4516|4510|4514.5|4508.5|8
1732029070000|2024-11-19 15:11:10|4515|4509|4515|4509|4515.5|4509.5|4514.5|4508.5|8
1732029080000|2024-11-19 15:11:20|4514.5|4508.5|4512.6|4506.6|4515.5|4509.5|4512|4506|13
1732029090000|2024-11-19 15:11:30|4513|4507|4515.5|4509.5|4515.5|4509.5|4512.5|4506.5|17
1732029100000|2024-11-19 15:11:40|4515|4509|4515|4509|4515.5|4509.5|4515|4509|1
1732029110000|2024-11-19 15:11:50|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|2
1732029120000|2024-11-19 15:12:00|4514.5|4508.5|4513|4507|4515.5|4509.5|4512|4506|16
1732029130000|2024-11-19 15:12:10|4512.9|4506.9|4512|4506|4512.9|4506.9|4512|4506|7
1732029140000|2024-11-19 15:12:20|4512.5|4506.5|4515|4509|4515|4509|4512.5|4506.5|41
1732029150000|2024-11-19 15:12:30|4514|4508|4519.5|4513.5|4519.5|4513.5|4513.5|4507.5|111
1732029160000|2024-11-19 15:12:40|4519|4513|4518.5|4512.5|4520|4514|4518.5|4512.5|2
1732029170000|2024-11-19 15:12:50|4518|4512|4517|4511|4518|4512|4517|4511|4
1732029180000|2024-11-19 15:13:00|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|27
1732029190000|2024-11-19 15:13:10|4516|4510|4516|4510|4516|4510|4515.5|4509.5|0
1732029200000|2024-11-19 15:13:20|4515.9|4509.9|4516|4510|4516|4510|4514.5|4508.5|65
1732029210000|2024-11-19 15:13:30|4515.5|4509.5|4516|4510|4516.5|4510.5|4515.5|4509.5|5
1732029220000|2024-11-19 15:13:40|4516.5|4510.5|4520|4514|4520.5|4514.5|4515.5|4509.5|29
1732029230000|2024-11-19 15:13:50|4520.5|4514.5|4520|4514|4520.5|4514.5|4520|4514|2
1732029240000|2024-11-19 15:14:00|4520.5|4514.5|4522|4516|4522|4516|4520.5|4514.5|1
1732029250000|2024-11-19 15:14:10|4521.5|4515.5|4521|4515|4522|4516|4520.5|4514.5|1
1732029260000|2024-11-19 15:14:20|4520.5|4514.5|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|2
1732029270000|2024-11-19 15:14:30|4520|4514|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|18
1732029280000|2024-11-19 15:14:40|4520|4514|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|4
1732029290000|2024-11-19 15:14:50|||||||||2
1732029300000|2024-11-19 15:15:00|4520.4|4514.4|4519.5|4513.5|4520.4|4514.4|4519.5|4513.5|31
1732029310000|2024-11-19 15:15:10|4520|4514|4516.5|4510.5|4520|4514|4516.5|4510.5|11
1732029320000|2024-11-19 15:15:20|4516|4510|4517|4511|4518.5|4512.5|4516|4510|13
1732029330000|2024-11-19 15:15:30|4517.1|4511.1|4519.5|4513.5|4520|4514|4517.1|4511.1|6
1732029340000|2024-11-19 15:15:40|4520|4514|4521.5|4515.5|4521.5|4515.5|4519.5|4513.5|1
1732029350000|2024-11-19 15:15:50|4521|4515|4521|4515|4521.5|4515.5|4521|4515|1
1732029360000|2024-11-19 15:16:00|4520|4514|4521|4515|4521.5|4515.5|4519.5|4513.5|4
1732029370000|2024-11-19 15:16:10|4521.1|4515.1|4522|4516|4523.5|4517.5|4521.1|4515.1|4
1732029380000|2024-11-19 15:16:20|4521.5|4515.5|4521|4515|4521.5|4515.5|4521|4515|6
1732029390000|2024-11-19 15:16:30|4520.5|4514.5|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|0
1732029400000|2024-11-19 15:16:40|4519.5|4513.5|4519.5|4513.5|4520|4514|4519.5|4513.5|5
1732029410000|2024-11-19 15:16:50|4520|4514|4521|4515|4521|4515|4519.5|4513.5|8
1732029420000|2024-11-19 15:17:00|4521.5|4515.5|4520|4514|4521.5|4515.5|4520|4514|3
1732029430000|2024-11-19 15:17:10|||||||||1
1732029440000|2024-11-19 15:17:20|4519.5|4513.5|4520.5|4514.5|4520.5|4514.5|4519.5|4513.5|2
1732029450000|2024-11-19 15:17:30|4519.5|4513.5|4524|4518|4524.5|4518.5|4519.5|4513.5|6
1732029460000|2024-11-19 15:17:40|4523|4517|4523|4517|4523|4517|4523|4517|2
1732029470000|2024-11-19 15:17:50|||||||||3
1732029480000|2024-11-19 15:18:00|4523.5|4517.5|4523|4517|4523.5|4517.5|4523|4517|9
1732029490000|2024-11-19 15:18:10|4522.5|4516.5|4518.5|4512.5|4522.5|4516.5|4518.5|4512.5|16
1732029500000|2024-11-19 15:18:20|4518|4512|4518|4512|4518.5|4512.5|4517|4511|3
1732029510000|2024-11-19 15:18:30|4517.5|4511.5|4519.5|4513.5|4519.5|4513.5|4517.5|4511.5|5
1732029520000|2024-11-19 15:18:40|4518.5|4512.5|4517.5|4511.5|4519|4513|4517.5|4511.5|2
1732029530000|2024-11-19 15:18:50|4518|4512|4520.5|4514.5|4520.5|4514.5|4518|4512|17
1732029540000|2024-11-19 15:19:00|4522|4516|4524|4518|4524|4518|4521|4515|7
1732029550000|2024-11-19 15:19:10|4523.5|4517.5|4523|4517|4523.5|4517.5|4521.5|4515.5|2
1732029560000|2024-11-19 15:19:20|4522.5|4516.5|4523|4517|4523|4517|4522.5|4516.5|151
1732029570000|2024-11-19 15:19:30|4523.1|4517.1|4522.5|4516.5|4523.5|4517.5|4522.5|4516.5|4
1732029580000|2024-11-19 15:19:40|4523|4517|4522|4516|4523|4517|4521|4515|22
1732029590000|2024-11-19 15:19:50|4523|4517|4523|4517|4523|4517|4522.5|4516.5|4
1732029600000|2024-11-19 15:20:00|4522.5|4516.5|4521|4515|4522.5|4516.5|4521|4515|4
1732029610000|2024-11-19 15:20:10|4520.5|4514.5|4520.5|4514.5|4521|4515|4520|4514|4
1732029620000|2024-11-19 15:20:20|4520.4|4514.4|4518.5|4512.5|4520.4|4514.4|4517|4511|14
1732029630000|2024-11-19 15:20:30|4519|4513|4520|4514|4520.5|4514.5|4518.5|4512.5|10
1732029640000|2024-11-19 15:20:40|4519.5|4513.5|4522|4516|4522|4516|4519|4513|9
1732029650000|2024-11-19 15:20:50|4521|4515|4519|4513|4521|4515|4519|4513|5
1732029660000|2024-11-19 15:21:00|4519.4|4513.4|4518.5|4512.5|4520.5|4514.5|4518.5|4512.5|15
1732029670000|2024-11-19 15:21:10|4518|4512|4518.5|4512.5|4518.5|4512.5|4517.5|4511.5|15
1732029680000|2024-11-19 15:21:20|||||||||8
1732029690000|2024-11-19 15:21:30|4519.5|4513.5|4520|4514|4520.5|4514.5|4519.5|4513.5|4
1732029700000|2024-11-19 15:21:40|4520.1|4514.1|4520.5|4514.5|4521|4515|4520|4514|4
1732029710000|2024-11-19 15:21:50|4521|4515|4522|4516|4522|4516|4521|4515|5
1732029720000|2024-11-19 15:22:00|4520.5|4514.5|4518.5|4512.5|4520.5|4514.5|4518.5|4512.5|6
1732029730000|2024-11-19 15:22:10|4518|4512|4520.5|4514.5|4521|4515|4518|4512|6
1732029740000|2024-11-19 15:22:20|4520|4514|4519|4513|4520|4514|4517.5|4511.5|11
1732029750000|2024-11-19 15:22:30|4518.5|4512.5|4518|4512|4518.5|4512.5|4518|4512|0
1732029760000|2024-11-19 15:22:40|4517.5|4511.5|4521.5|4515.5|4521.5|4515.5|4516.5|4510.5|24
1732029770000|2024-11-19 15:22:50|4521|4515|4521.5|4515.5|4521.5|4515.5|4521|4515|3
1732029780000|2024-11-19 15:23:00|4521|4515|4517.5|4511.5|4521|4515|4517.5|4511.5|13
1732029790000|2024-11-19 15:23:10|4517|4511|4518.5|4512.5|4518.5|4512.5|4517|4511|14
1732029800000|2024-11-19 15:23:20|4519|4513|4520|4514|4520|4514|4518.5|4512.5|8
1732029810000|2024-11-19 15:23:30|4521.5|4515.5|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|7
1732029820000|2024-11-19 15:23:40|4523|4517|4522.5|4516.5|4523.5|4517.5|4522.5|4516.5|18
1732029830000|2024-11-19 15:23:50|4523.5|4517.5|4524.5|4518.5|4524.5|4518.5|4523.5|4517.5|10
1732029840000|2024-11-19 15:24:00|4524|4518|4521.5|4515.5|4524|4518|4521|4515|10
1732029850000|2024-11-19 15:24:10|4522.5|4516.5|4521|4515|4523|4517|4521|4515|27
1732029860000|2024-11-19 15:24:20|4521.1|4515.1|4521|4515|4521.5|4515.5|4521|4515|0
1732029870000|2024-11-19 15:24:30|4520.5|4514.5|4520.5|4514.5|4521|4515|4520.5|4514.5|19
1732029880000|2024-11-19 15:24:40|4521|4515|4519.5|4513.5|4521|4515|4519|4513|2
1732029890000|2024-11-19 15:24:50|4519.6|4513.6|4524|4518|4524.1|4518.1|4519.6|4513.6|119
1732029900000|2024-11-19 15:25:00|4524.1|4518.1|4524.1|4518.1|4524.1|4518.1|4521.1|4515.1|7
1732029910000|2024-11-19 15:25:10|4523.6|4517.6|4521.6|4515.6|4524.5|4518.5|4521.6|4515.6|2
1732029920000|2024-11-19 15:25:20|4521.5|4515.5|4519.1|4513.1|4521.5|4515.5|4519.1|4513.1|2
1732029930000|2024-11-19 15:25:30|4519.6|4513.6|4519|4513|4519.6|4513.6|4518.6|4512.6|3
1732029940000|2024-11-19 15:25:40|4518.6|4512.6|4519.1|4513.1|4519.5|4513.5|4517.6|4511.6|2
1732029950000|2024-11-19 15:25:50|4519.5|4513.5|4520.1|4514.1|4520.6|4514.6|4518.6|4512.6|15
1732029960000|2024-11-19 15:26:00|4520.6|4514.6|4523.6|4517.6|4523.6|4517.6|4520.1|4514.1|9
1732029970000|2024-11-19 15:26:10|4523.1|4517.1|4523.1|4517.1|4524.1|4518.1|4523.1|4517.1|1
1732029980000|2024-11-19 15:26:20|4522.6|4516.6|4521.6|4515.6|4523.1|4517.1|4521.6|4515.6|1
1732029990000|2024-11-19 15:26:30|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|0
1732030000000|2024-11-19 15:26:40|4521.6|4515.6|4521.1|4515.1|4521.6|4515.6|4520.6|4514.6|0
1732030010000|2024-11-19 15:26:50|4520.6|4514.6|4520.1|4514.1|4520.6|4514.6|4520.1|4514.1|2
1732030020000|2024-11-19 15:27:00|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|3
1732030030000|2024-11-19 15:27:10|4520|4514|4520.1|4514.1|4520.1|4514.1|4519.6|4513.6|1
1732030040000|2024-11-19 15:27:20|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.1|4513.1|0
1732030050000|2024-11-19 15:27:30|4519.1|4513.1|4522.6|4516.6|4522.6|4516.6|4519.1|4513.1|13
1732030060000|2024-11-19 15:27:40|4522.1|4516.1|4520.6|4514.6|4522.1|4516.1|4520.6|4514.6|1
1732030070000|2024-11-19 15:27:50|4521.5|4515.5|4522.1|4516.1|4522.5|4516.5|4521|4515|3
1732030080000|2024-11-19 15:28:00|4522|4516|4522|4516|4522.6|4516.6|4521.6|4515.6|3
1732030090000|2024-11-19 15:28:10|4522.6|4516.6|4524.1|4518.1|4524.1|4518.1|4522.1|4516.1|12
1732030100000|2024-11-19 15:28:20|4524.6|4518.6|4524|4518|4524.6|4518.6|4523.6|4517.6|2
1732030110000|2024-11-19 15:28:30|4524.5|4518.5|4521.1|4515.1|4524.5|4518.5|4521.1|4515.1|20
1732030120000|2024-11-19 15:28:40|4521|4515|4519.1|4513.1|4521|4515|4519.1|4513.1|1
1732030130000|2024-11-19 15:28:50|4520.1|4514.1|4520|4514|4520.1|4514.1|4519.6|4513.6|1
1732030140000|2024-11-19 15:29:00|4518|4512|4517|4511|4518|4512|4517|4511|3
1732030150000|2024-11-19 15:29:10|4515.6|4509.6|4514.1|4508.1|4515.6|4509.6|4514.1|4508.1|6
1732030160000|2024-11-19 15:29:20|4513.5|4507.5|4513.1|4507.1|4513.6|4507.6|4512.6|4506.6|6
1732030170000|2024-11-19 15:29:30|4512.6|4506.6|4515.6|4509.6|4515.6|4509.6|4512.6|4506.6|17
1732030180000|2024-11-19 15:29:40|4515.1|4509.1|4517.6|4511.6|4518.1|4512.1|4515.1|4509.1|11
1732030190000|2024-11-19 15:29:50|4518.1|4512.1|4518.1|4512.1|4518.1|4512.1|4517.6|4511.6|6
1732030200000|2024-11-19 15:30:00|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|4517.1|4511.1|9
1732030210000|2024-11-19 15:30:10|4517.1|4511.1|4516.6|4510.6|4517.1|4511.1|4516.6|4510.6|13
1732030220000|2024-11-19 15:30:20|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|4516.6|4510.6|11
1732030230000|2024-11-19 15:30:30|4517.1|4511.1|4517.6|4511.6|4517.6|4511.6|4517.1|4511.1|4
1732030240000|2024-11-19 15:30:40|4517.1|4511.1|4517.6|4511.6|4518.1|4512.1|4516.5|4510.5|18
1732030250000|2024-11-19 15:30:50|4518.6|4512.6|4519.1|4513.1|4519.1|4513.1|4518.6|4512.6|20
1732030260000|2024-11-19 15:31:00|4519.5|4513.5|4520.1|4514.1|4520.6|4514.6|4519.1|4513.1|19
1732030270000|2024-11-19 15:31:10|4519.6|4513.6|4517.6|4511.6|4520.5|4514.5|4516.5|4510.5|30
1732030280000|2024-11-19 15:31:20|4517.5|4511.5|4512.6|4506.6|4517.5|4511.5|4512.5|4506.5|129
1732030290000|2024-11-19 15:31:30|4512.5|4506.5|4513|4507|4513.5|4507.5|4510.6|4504.6|34
1732030300000|2024-11-19 15:31:40|4512.6|4506.6|4511.1|4505.1|4513.1|4507.1|4508.6|4502.6|7
1732030310000|2024-11-19 15:31:50|4511|4505|4509.1|4503.1|4511.5|4505.5|4509|4503|13
1732030320000|2024-11-19 15:32:00|4509|4503|4504.1|4498.1|4509|4503|4503.6|4497.6|14
1732030330000|2024-11-19 15:32:10|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4503.6|4497.6|4
1732030340000|2024-11-19 15:32:20|4504.1|4498.1|4505.1|4499.1|4505.6|4499.6|4504.1|4498.1|5
1732030350000|2024-11-19 15:32:30|4505.6|4499.6|4505.1|4499.1|4505.6|4499.6|4505|4499|6
1732030360000|2024-11-19 15:32:40|4505|4499|4505.1|4499.1|4505.6|4499.6|4504.1|4498.1|8
1732030370000|2024-11-19 15:32:50|4505.6|4499.6|4503.6|4497.6|4505.6|4499.6|4503.1|4497.1|10
1732030380000|2024-11-19 15:33:00|4503.1|4497.1|4501.1|4495.1|4505.6|4499.6|4501.1|4495.1|6
1732030390000|2024-11-19 15:33:10|4497.6|4491.6|4500.1|4494.1|4501.1|4495.1|4496.6|4490.6|13
1732030400000|2024-11-19 15:33:20|4500.2|4494.2|4501.6|4495.6|4502.1|4496.1|4500.1|4494.1|17
1732030410000|2024-11-19 15:33:30|4501.1|4495.1|4501.6|4495.6|4501.6|4495.6|4501.1|4495.1|5
1732030420000|2024-11-19 15:33:40|4500.1|4494.1|4501.6|4495.6|4501.6|4495.6|4500.1|4494.1|3
1732030430000|2024-11-19 15:33:50|4502.6|4496.6|4502.1|4496.1|4503.6|4497.6|4502.1|4496.1|6
1732030440000|2024-11-19 15:34:00|4502.6|4496.6|4505.1|4499.1|4505.1|4499.1|4500.6|4494.6|23
1732030450000|2024-11-19 15:34:10|4504|4498|4507.6|4501.6|4508.1|4502.1|4504|4498|69
1732030460000|2024-11-19 15:34:20|4508.5|4502.5|4512.1|4506.1|4512.1|4506.1|4508.2|4502.2|21
1732030470000|2024-11-19 15:34:30|4512.5|4506.5|4513.1|4507.1|4513.5|4507.5|4510.5|4504.5|54
1732030480000|2024-11-19 15:34:40|4513.6|4507.6|4512|4506|4513.6|4507.6|4511.6|4505.6|7
1732030490000|2024-11-19 15:34:50|4512.1|4506.1|4513.6|4507.6|4513.6|4507.6|4512.1|4506.1|2
1732030500000|2024-11-19 15:35:00|4514.6|4508.6|4512.5|4506.5|4515|4509|4512.5|4506.5|7
1732030510000|2024-11-19 15:35:10|4512|4506|4508|4502|4512|4506|4507.5|4501.5|91
1732030520000|2024-11-19 15:35:20|4508.5|4502.5|4512|4506|4512.5|4506.5|4508.5|4502.5|16
1732030530000|2024-11-19 15:35:30|4512.1|4506.1|4511|4505|4512.5|4506.5|4511|4505|3
1732030540000|2024-11-19 15:35:40|4511.5|4505.5|4512|4506|4512.1|4506.1|4511.5|4505.5|7
1732030550000|2024-11-19 15:35:50|4512.6|4506.6|4517.1|4511.1|4517.1|4511.1|4512.6|4506.6|7
1732030560000|2024-11-19 15:36:00|4517.6|4511.6|4515.6|4509.6|4517.6|4511.6|4514.6|4508.6|3
1732030570000|2024-11-19 15:36:10|4515|4509|4514|4508|4515|4509|4514|4508|0
1732030580000|2024-11-19 15:36:20|4513.6|4507.6|4513|4507|4513.6|4507.6|4512.5|4506.5|5
1732030590000|2024-11-19 15:36:30|4513.1|4507.1|4514.1|4508.1|4515.1|4509.1|4513.1|4507.1|4
1732030600000|2024-11-19 15:36:40|4514|4508|4515.6|4509.6|4515.6|4509.6|4512.6|4506.6|2
1732030610000|2024-11-19 15:36:50|4514.6|4508.6|4515|4509|4515.5|4509.5|4514.1|4508.1|1
1732030620000|2024-11-19 15:37:00|4515.5|4509.5|4520.1|4514.1|4520.1|4514.1|4515|4509|5
1732030630000|2024-11-19 15:37:10|4520.5|4514.5|4521|4515|4521|4515|4519.6|4513.6|4
1732030640000|2024-11-19 15:37:20|4521.5|4515.5|4520|4514|4521.5|4515.5|4519|4513|3
1732030650000|2024-11-19 15:37:30|4519.5|4513.5|4518.1|4512.1|4519.6|4513.6|4518.1|4512.1|1
1732030660000|2024-11-19 15:37:40|4518|4512|4519|4513|4519.1|4513.1|4517.1|4511.1|2
1732030670000|2024-11-19 15:37:50|4519.1|4513.1|4521|4515|4521.1|4515.1|4519.1|4513.1|1
1732030680000|2024-11-19 15:38:00|4520.6|4514.6|4520|4514|4520.6|4514.6|4518.6|4512.6|17
1732030690000|2024-11-19 15:38:10|4520.5|4514.5|4522.5|4516.5|4523.1|4517.1|4520.5|4514.5|10
1732030700000|2024-11-19 15:38:20|4522.6|4516.6|4520.5|4514.5|4522.6|4516.6|4519.1|4513.1|1
1732030710000|2024-11-19 15:38:30|4519.5|4513.5|4519.1|4513.1|4519.5|4513.5|4519.1|4513.1|5
1732030720000|2024-11-19 15:38:40|4519.5|4513.5|4520|4514|4520|4514|4516.6|4510.6|12
1732030730000|2024-11-19 15:38:50|4520.1|4514.1|4521.5|4515.5|4521.5|4515.5|4520|4514|4
1732030740000|2024-11-19 15:39:00|4521.6|4515.6|4521.1|4515.1|4521.6|4515.6|4520.5|4514.5|24
1732030750000|2024-11-19 15:39:10|4521|4515|4520.6|4514.6|4521|4515|4520.6|4514.6|1
1732030760000|2024-11-19 15:39:20|4521|4515|4521.5|4515.5|4521.5|4515.5|4520.5|4514.5|5
1732030770000|2024-11-19 15:39:30|4522|4516|4522|4516|4522|4516|4522|4516|1
1732030780000|2024-11-19 15:39:40|4522.6|4516.6|4524|4518|4524|4518|4522|4516|5
1732030790000|2024-11-19 15:39:50|4524.1|4518.1|4524.6|4518.6|4525.1|4519.1|4524|4518|6
1732030800000|2024-11-19 15:40:00|4525|4519|4524.6|4518.6|4525|4519|4524.5|4518.5|4
1732030810000|2024-11-19 15:40:10|4524.5|4518.5|4523.6|4517.6|4525.1|4519.1|4523.6|4517.6|10
1732030820000|2024-11-19 15:40:20|4524.1|4518.1|4523.6|4517.6|4524.1|4518.1|4522.6|4516.6|4
1732030830000|2024-11-19 15:40:30|4524|4518|4524.1|4518.1|4524.6|4518.6|4523.6|4517.6|7
1732030840000|2024-11-19 15:40:40|4523.6|4517.6|4523.1|4517.1|4524.1|4518.1|4522.6|4516.6|7
1732030850000|2024-11-19 15:40:50|4523.5|4517.5|4523|4517|4523.5|4517.5|4521.1|4515.1|5
1732030860000|2024-11-19 15:41:00|4523.1|4517.1|4521.1|4515.1|4523.1|4517.1|4521|4515|4
1732030870000|2024-11-19 15:41:10|4521|4515|4519|4513|4521|4515|4519|4513|14
1732030880000|2024-11-19 15:41:20|4518|4512|4516|4510|4518.5|4512.5|4516|4510|13
1732030890000|2024-11-19 15:41:30|4516.1|4510.1|4517.5|4511.5|4517.5|4511.5|4516.1|4510.1|2
1732030900000|2024-11-19 15:41:40|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|2
1732030910000|2024-11-19 15:41:50|4516|4510|4518|4512|4518|4512|4516|4510|7
1732030920000|2024-11-19 15:42:00|4517.5|4511.5|4518.5|4512.5|4518.5|4512.5|4517.5|4511.5|2
1732030930000|2024-11-19 15:42:10|4519|4513|4520.5|4514.5|4520.5|4514.5|4517.5|4511.5|4
1732030940000|2024-11-19 15:42:20|4521|4515|4522|4516|4523|4517|4521|4515|12
1732030950000|2024-11-19 15:42:30|4522.5|4516.5|4524|4518|4524|4518|4522|4516|2
1732030960000|2024-11-19 15:42:40|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|1
1732030970000|2024-11-19 15:42:50|4522.5|4516.5|4524.5|4518.5|4524.5|4518.5|4522.5|4516.5|16
1732030980000|2024-11-19 15:43:00|4524|4518|4524|4518|4524.5|4518.5|4524|4518|3
1732030990000|2024-11-19 15:43:10|4523.5|4517.5|4524|4518|4524.5|4518.5|4523.5|4517.5|55
1732031000000|2024-11-19 15:43:20|4524.5|4518.5|4524.5|4518.5|4525|4519|4524.5|4518.5|0
1732031010000|2024-11-19 15:43:30|4525|4519|4524.5|4518.5|4525|4519|4524|4518|3
1732031020000|2024-11-19 15:43:40|4524|4518|4523.5|4517.5|4524|4518|4522|4516|2
1732031030000|2024-11-19 15:43:50|4523|4517|4524.5|4518.5|4524.5|4518.5|4523|4517|12
1732031040000|2024-11-19 15:44:00|4525|4519|4528|4522|4528|4522|4524.5|4518.5|64
1732031050000|2024-11-19 15:44:10|4528.5|4522.5|4529.5|4523.5|4529.5|4523.5|4528.5|4522.5|9
1732031060000|2024-11-19 15:44:20|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|7
1732031070000|2024-11-19 15:44:30|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530|4524|109
1732031080000|2024-11-19 15:44:40|4531|4525|4530.5|4524.5|4531|4525|4528|4522|32
1732031090000|2024-11-19 15:44:50|4530|4524|4531.5|4525.5|4531.5|4525.5|4530|4524|3
1732031100000|2024-11-19 15:45:00|4531.6|4525.6|4533|4527|4533|4527|4531.5|4525.5|11
1732031110000|2024-11-19 15:45:10|4531.5|4525.5|4531|4525|4532.5|4526.5|4529|4523|31
1732031120000|2024-11-19 15:45:20|4531.5|4525.5|4531|4525|4531.5|4525.5|4531|4525|3
1732031130000|2024-11-19 15:45:30|4531.5|4525.5|4530.5|4524.5|4531.5|4525.5|4530.5|4524.5|2
1732031140000|2024-11-19 15:45:40|4530.6|4524.6|4529.5|4523.5|4531.5|4525.5|4529.5|4523.5|3
1732031150000|2024-11-19 15:45:50|4531|4525|4532|4526|4532|4526|4530.5|4524.5|7
1732031160000|2024-11-19 15:46:00|4531.5|4525.5|4531.5|4525.5|4532|4526|4531|4525|7
1732031170000|2024-11-19 15:46:10|4530.5|4524.5|4530.5|4524.5|4531.5|4525.5|4530|4524|16
1732031180000|2024-11-19 15:46:20|4530|4524|4530|4524|4530|4524|4530|4524|3
1732031190000|2024-11-19 15:46:30|4529.5|4523.5|4527.5|4521.5|4530|4524|4527.5|4521.5|3
1732031200000|2024-11-19 15:46:40|4528|4522|4526.5|4520.5|4528|4522|4526.5|4520.5|6
1732031210000|2024-11-19 15:46:50|4526|4520|4526|4520|4528|4522|4526|4520|12
1732031220000|2024-11-19 15:47:00|4526.5|4520.5|4526|4520|4526.5|4520.5|4526|4520|6
1732031230000|2024-11-19 15:47:10|4526.1|4520.1|4525|4519|4527|4521|4525|4519|14
1732031240000|2024-11-19 15:47:20|4524.6|4518.6|4523|4517|4525|4519|4523|4517|9
1732031250000|2024-11-19 15:47:30|4524|4518|4522.5|4516.5|4524.5|4518.5|4522.5|4516.5|9
1732031260000|2024-11-19 15:47:40|4522|4516|4522|4516|4522|4516|4521|4515|5
1732031270000|2024-11-19 15:47:50|4521.5|4515.5|4522|4516|4522|4516|4520.5|4514.5|7
1732031280000|2024-11-19 15:48:00|4522.6|4516.6|4521.5|4515.5|4522.6|4516.6|4520.5|4514.5|9
1732031290000|2024-11-19 15:48:10|4520.5|4514.5|4520.5|4514.5|4521|4515|4520.5|4514.5|2
1732031300000|2024-11-19 15:48:20|4519.5|4513.5|4520.5|4514.5|4520.5|4514.5|4518.5|4512.5|7
1732031310000|2024-11-19 15:48:30|4521|4515|4519.5|4513.5|4521|4515|4519.5|4513.5|7
1732031320000|2024-11-19 15:48:40|4519.4|4513.4|4522|4516|4522|4516|4519|4513|8
1732031330000|2024-11-19 15:48:50|4522.5|4516.5|4523|4517|4523|4517|4522|4516|7
1732031340000|2024-11-19 15:49:00|4523.5|4517.5|4523|4517|4524|4518|4521.5|4515.5|7
1732031350000|2024-11-19 15:49:10|||||||||2
1732031360000|2024-11-19 15:49:20|4524|4518|4524|4518|4524.5|4518.5|4524|4518|1
1732031370000|2024-11-19 15:49:30|4524.5|4518.5|4525|4519|4525|4519|4524.5|4518.5|4
1732031380000|2024-11-19 15:49:40|4524.5|4518.5|4526|4520|4526|4520|4524.5|4518.5|3
1732031390000|2024-11-19 15:49:50|||||||||1
1732031400000|2024-11-19 15:50:00|4525.5|4519.5|4525|4519|4526|4520|4524.5|4518.5|4
1732031410000|2024-11-19 15:50:10|4524.5|4518.5|4525|4519|4526.5|4520.5|4524.5|4518.5|5
1732031420000|2024-11-19 15:50:20|4524.5|4518.5|4527.1|4521.1|4528|4522|4524.5|4518.5|211
1732031430000|2024-11-19 15:50:30|4527|4521|4524.1|4518.1|4527.6|4521.6|4523.6|4517.6|27
1732031440000|2024-11-19 15:50:40|4523.6|4517.6|4523.1|4517.1|4523.6|4517.6|4521.6|4515.6|5
1732031450000|2024-11-19 15:50:50|4522.6|4516.6|4523.1|4517.1|4523.1|4517.1|4520.6|4514.6|25
1732031460000|2024-11-19 15:51:00|4522.6|4516.6|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|18
1732031470000|2024-11-19 15:51:10|4522.6|4516.6|4523.6|4517.6|4524.1|4518.1|4522.1|4516.1|7
1732031480000|2024-11-19 15:51:20|||||||||1
1732031490000|2024-11-19 15:51:30|4523.1|4517.1|4524|4518|4524.6|4518.6|4522.6|4516.6|9
1732031500000|2024-11-19 15:51:40|4523.6|4517.6|4524.1|4518.1|4524.1|4518.1|4523.6|4517.6|0
1732031510000|2024-11-19 15:51:50|4524.6|4518.6|4527.1|4521.1|4527.1|4521.1|4524.6|4518.6|71
1732031520000|2024-11-19 15:52:00|4527.6|4521.6|4529.1|4523.1|4529.1|4523.1|4527.1|4521.1|5
1732031530000|2024-11-19 15:52:10|4529.5|4523.5|4529.6|4523.6|4530.1|4524.1|4529.1|4523.1|8
1732031540000|2024-11-19 15:52:20|4529.1|4523.1|4527.6|4521.6|4530.1|4524.1|4527.6|4521.6|22
1732031550000|2024-11-19 15:52:30|4528.1|4522.1|4529.1|4523.1|4529.1|4523.1|4528.1|4522.1|2
1732031560000|2024-11-19 15:52:40|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|11
1732031570000|2024-11-19 15:52:50|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4528.6|4522.6|3
1732031580000|2024-11-19 15:53:00|4529.6|4523.6|4529.1|4523.1|4529.6|4523.6|4527.6|4521.6|28
1732031590000|2024-11-19 15:53:10|4528.6|4522.6|4528.1|4522.1|4528.6|4522.6|4527.6|4521.6|18
1732031600000|2024-11-19 15:53:20|4527.6|4521.6|4528.6|4522.6|4529.6|4523.6|4527.6|4521.6|9
1732031610000|2024-11-19 15:53:30|4529.1|4523.1|4529.6|4523.6|4529.6|4523.6|4528.1|4522.1|10
1732031620000|2024-11-19 15:53:40|4529.7|4523.7|4529.6|4523.6|4529.7|4523.7|4529.6|4523.6|2
1732031630000|2024-11-19 15:53:50|4529.7|4523.7|4531.1|4525.1|4531.6|4525.6|4529.7|4523.7|11
1732031640000|2024-11-19 15:54:00|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|14
1732031650000|2024-11-19 15:54:10|4529.1|4523.1|4528.6|4522.6|4529.1|4523.1|4528.1|4522.1|8
1732031660000|2024-11-19 15:54:20|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|1
1732031670000|2024-11-19 15:54:30|4529.6|4523.6|4530.6|4524.6|4530.6|4524.6|4529.6|4523.6|5
1732031680000|2024-11-19 15:54:40|4530.5|4524.5|4530.6|4524.6|4530.6|4524.6|4530.1|4524.1|7
1732031690000|2024-11-19 15:54:50|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4528.6|4522.6|4
1732031700000|2024-11-19 15:55:00|4529.6|4523.6|4530.1|4524.1|4530.6|4524.6|4529.1|4523.1|3
1732031710000|2024-11-19 15:55:10|4529.6|4523.6|4529.6|4523.6|4530.1|4524.1|4529.6|4523.6|3
1732031720000|2024-11-19 15:55:20|4530.1|4524.1|4529.6|4523.6|4530.6|4524.6|4529.6|4523.6|10
1732031730000|2024-11-19 15:55:30|4530.1|4524.1|4533.1|4527.1|4533.1|4527.1|4530.1|4524.1|34
1732031740000|2024-11-19 15:55:40|4532.6|4526.6|4534.1|4528.1|4534.1|4528.1|4532.6|4526.6|15
1732031750000|2024-11-19 15:55:50|4533.6|4527.6|4533.7|4527.7|4534.6|4528.6|4533.6|4527.6|9
1732031760000|2024-11-19 15:56:00|4533.6|4527.6|4533.1|4527.1|4533.6|4527.6|4533.1|4527.1|8
1732031770000|2024-11-19 15:56:10|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4532.1|4526.1|26
1732031780000|2024-11-19 15:56:20|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4531.6|4525.6|37
1732031790000|2024-11-19 15:56:30|4532.6|4526.6|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|1
1732031800000|2024-11-19 15:56:40|4533.6|4527.6|4535.1|4529.1|4535.1|4529.1|4533.6|4527.6|16
1732031820000|2024-11-19 15:57:00|4535.6|4529.6|4535.1|4529.1|4535.6|4529.6|4534.7|4528.7|2
1732031830000|2024-11-19 15:57:10|4534.7|4528.7|4534.7|4528.7|4535.2|4529.2|4534.7|4528.7|1
1732031840000|2024-11-19 15:57:20|4535.1|4529.1|4534.7|4528.7|4535.1|4529.1|4534.7|4528.7|0
1732031850000|2024-11-19 15:57:30|4533.7|4527.7|4533.6|4527.6|4533.7|4527.7|4533.6|4527.6|17
1732031860000|2024-11-19 15:57:40|4533.7|4527.7|4534.1|4528.1|4534.6|4528.6|4533.7|4527.7|5
1732031870000|2024-11-19 15:57:50|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|7
1732031880000|2024-11-19 15:58:00|4534.1|4528.1|4535.1|4529.1|4535.1|4529.1|4533.6|4527.6|18
1732031890000|2024-11-19 15:58:10|4534.6|4528.6|4533.6|4527.6|4535.6|4529.6|4533.6|4527.6|9
1732031900000|2024-11-19 15:58:20|4534.6|4528.6|4535.1|4529.1|4535.1|4529.1|4534.1|4528.1|2
1732031910000|2024-11-19 15:58:30|4535.6|4529.6|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|6
1732031920000|2024-11-19 15:58:40|4534.6|4528.6|4535.1|4529.1|4535.1|4529.1|4534.6|4528.6|2
1732031930000|2024-11-19 15:58:50|4534.6|4528.6|4535.1|4529.1|4535.6|4529.6|4534.6|4528.6|13
1732031940000|2024-11-19 15:59:00|4534.6|4528.6|4536.1|4530.1|4536.1|4530.1|4534.6|4528.6|2
1732031950000|2024-11-19 15:59:10|4536.6|4530.6|4535.6|4529.6|4536.6|4530.6|4534.7|4528.7|4
1732031960000|2024-11-19 15:59:20|4535.1|4529.1|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|8
1732031980000|2024-11-19 15:59:40|4535.6|4529.6|4536.1|4530.1|4536.6|4530.6|4535.6|4529.6|6
1732031990000|2024-11-19 15:59:50|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|1
1732032000000|2024-11-19 16:00:00|4535.6|4529.6|4536.1|4530.1|4537.6|4531.6|4535.6|4529.6|9
1732032010000|2024-11-19 16:00:10|4535.1|4529.1|4534.7|4528.7|4535.1|4529.1|4533.6|4527.6|11
1732032020000|2024-11-19 16:00:20|4534.2|4528.2|4533.7|4527.7|4534.6|4528.6|4533.7|4527.7|6
1732032030000|2024-11-19 16:00:30|4530.7|4524.7|4530.7|4524.7|4531.6|4525.6|4530.6|4524.6|8
1732032040000|2024-11-19 16:00:40|4530.6|4524.6|4530.7|4524.7|4530.7|4524.7|4529.7|4523.7|15
1732032050000|2024-11-19 16:00:50|4531.2|4525.2|4534.1|4528.1|4534.1|4528.1|4530.7|4524.7|5
1732032060000|2024-11-19 16:01:00|4534.6|4528.6|4538.6|4532.6|4538.6|4532.6|4534.6|4528.6|15
1732032070000|2024-11-19 16:01:10|4538.1|4532.1|4540.6|4534.6|4540.6|4534.6|4538.1|4532.1|17
1732032080000|2024-11-19 16:01:20|4541.1|4535.1|4548.1|4542.1|4548.7|4542.7|4541.1|4535.1|22
1732032090000|2024-11-19 16:01:30|4547.6|4541.6|4548.1|4542.1|4548.6|4542.6|4547.2|4541.2|17
1732032100000|2024-11-19 16:01:40|4548.6|4542.6|4546.2|4540.2|4548.6|4542.6|4546.2|4540.2|12
1732032110000|2024-11-19 16:01:50|4546.1|4540.1|4546.1|4540.1|4547.1|4541.1|4545.7|4539.7|3
1732032120000|2024-11-19 16:02:00|4545.7|4539.7|4540.7|4534.7|4545.7|4539.7|4540.2|4534.2|30
1732032130000|2024-11-19 16:02:10|4540.6|4534.6|4539.6|4533.6|4540.7|4534.7|4539.6|4533.6|9
1732032140000|2024-11-19 16:02:20|4539.7|4533.7|4540.7|4534.7|4541.7|4535.7|4539.7|4533.7|11
1732032150000|2024-11-19 16:02:30|4541.7|4535.7|4544.2|4538.2|4545.1|4539.1|4541.7|4535.7|28
1732032160000|2024-11-19 16:02:40|4543.2|4537.2|4546.6|4540.6|4546.6|4540.6|4542.2|4536.2|5
1732032170000|2024-11-19 16:02:50|4546.2|4540.2|4545.6|4539.6|4546.2|4540.2|4545.6|4539.6|2
1732032180000|2024-11-19 16:03:00|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4543.6|4537.6|5
1732032190000|2024-11-19 16:03:10|4544.6|4538.6|4545.2|4539.2|4545.6|4539.6|4544.6|4538.6|1
1732032200000|2024-11-19 16:03:20|4546.6|4540.6|4547.1|4541.1|4548.1|4542.1|4546.1|4540.1|154
1732032210000|2024-11-19 16:03:30|4546.6|4540.6|4547.1|4541.1|4547.1|4541.1|4546.1|4540.1|1
1732032220000|2024-11-19 16:03:40|4547.6|4541.6|4547.6|4541.6|4548.2|4542.2|4547.1|4541.1|11
1732032230000|2024-11-19 16:03:50|4547.5|4541.5|4547.1|4541.1|4548.1|4542.1|4546.1|4540.1|7
1732032240000|2024-11-19 16:04:00|4547.6|4541.6|4548.1|4542.1|4548.2|4542.2|4547.1|4541.1|2
1732032250000|2024-11-19 16:04:10|4548.2|4542.2|4548.2|4542.2|4548.6|4542.6|4548.2|4542.2|2
1732032260000|2024-11-19 16:04:20|4548.1|4542.1|4548.2|4542.2|4549.1|4543.1|4548.1|4542.1|45
1732032270000|2024-11-19 16:04:30|4548.1|4542.1|4548.2|4542.2|4548.2|4542.2|4547.7|4541.7|0
1732032280000|2024-11-19 16:04:40|4548.6|4542.6|4547.1|4541.1|4548.7|4542.7|4547.1|4541.1|6
1732032290000|2024-11-19 16:04:50|4546.6|4540.6|4546.6|4540.6|4547.1|4541.1|4546.1|4540.1|2
1732032300000|2024-11-19 16:05:00|4547.1|4541.1|4548.2|4542.2|4549.1|4543.1|4546.7|4540.7|4
1732032310000|2024-11-19 16:05:10|4548.6|4542.6|4544.2|4538.2|4548.6|4542.6|4544.2|4538.2|9
1732032320000|2024-11-19 16:05:20|4545.1|4539.1|4544.7|4538.7|4545.7|4539.7|4544.7|4538.7|5
1732032330000|2024-11-19 16:05:30|4545.1|4539.1|4545.2|4539.2|4546.1|4540.1|4543.7|4537.7|9
1732032340000|2024-11-19 16:05:40|4545.6|4539.6|4546.1|4540.1|4546.1|4540.1|4545.2|4539.2|11
1732032350000|2024-11-19 16:05:50|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4545.6|4539.6|2
1732032360000|2024-11-19 16:06:00|4545.6|4539.6|4545.1|4539.1|4545.6|4539.6|4544.7|4538.7|3
1732032370000|2024-11-19 16:06:10|4544.1|4538.1|4542.6|4536.6|4545.1|4539.1|4541.2|4535.2|49
1732032380000|2024-11-19 16:06:20|4542.2|4536.2|4541.6|4535.6|4542.2|4536.2|4540.2|4534.2|1
1732032390000|2024-11-19 16:06:30|4541.7|4535.7|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|8
1732032400000|2024-11-19 16:06:40|4541.7|4535.7|4539.7|4533.7|4542.1|4536.1|4539.1|4533.1|8
1732032410000|2024-11-19 16:06:50|4540.1|4534.1|4540.7|4534.7|4540.7|4534.7|4539.7|4533.7|6
1732032420000|2024-11-19 16:07:00|4538.6|4532.6|4539.2|4533.2|4540.1|4534.1|4538.2|4532.2|32
1732032430000|2024-11-19 16:07:10|4539.1|4533.1|4540.7|4534.7|4541.2|4535.2|4539.1|4533.1|13
1732032440000|2024-11-19 16:07:20|4541.7|4535.7|4542.7|4536.7|4542.7|4536.7|4541.7|4535.7|6
1732032450000|2024-11-19 16:07:30|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4541.2|4535.2|3
1732032460000|2024-11-19 16:07:40|4541.2|4535.2|4540.7|4534.7|4541.2|4535.2|4540.2|4534.2|5
1732032470000|2024-11-19 16:07:50|4541.2|4535.2|4541.2|4535.2|4542.2|4536.2|4540.7|4534.7|4
1732032480000|2024-11-19 16:08:00|4541.6|4535.6|4545.2|4539.2|4545.6|4539.6|4541.2|4535.2|18
1732032490000|2024-11-19 16:08:10|4546.2|4540.2|4544.2|4538.2|4546.2|4540.2|4544.2|4538.2|4
1732032500000|2024-11-19 16:08:20|4543.7|4537.7|4542.1|4536.1|4544.1|4538.1|4542.1|4536.1|7
1732032510000|2024-11-19 16:08:30|4541.7|4535.7|4542.7|4536.7|4543.1|4537.1|4541.7|4535.7|7
1732032520000|2024-11-19 16:08:40|4542.2|4536.2|4542.7|4536.7|4542.7|4536.7|4542.2|4536.2|6
1732032530000|2024-11-19 16:08:50|4542.2|4536.2|4544.2|4538.2|4544.2|4538.2|4542.2|4536.2|24
1732032540000|2024-11-19 16:09:00|4544.7|4538.7|4545.1|4539.1|4545.7|4539.7|4544.6|4538.6|4
1732032550000|2024-11-19 16:09:10|4544.1|4538.1|4543.6|4537.6|4544.1|4538.1|4543.1|4537.1|11
1732032560000|2024-11-19 16:09:20|4543.1|4537.1|4543.1|4537.1|4543.6|4537.6|4542.7|4536.7|6
1732032570000|2024-11-19 16:09:30|4543.6|4537.6|4544.2|4538.2|4545.1|4539.1|4543.6|4537.6|7
1732032580000|2024-11-19 16:09:40|4544.6|4538.6|4545.1|4539.1|4545.1|4539.1|4544.2|4538.2|0
1732032590000|2024-11-19 16:09:50|4546.1|4540.1|4545.2|4539.2|4546.1|4540.1|4543.6|4537.6|16
1732032600000|2024-11-19 16:10:00|4545.1|4539.1|4544.1|4538.1|4545.7|4539.7|4544.1|4538.1|26
1732032610000|2024-11-19 16:10:10|4543.7|4537.7|4541.6|4535.6|4543.7|4537.7|4540.7|4534.7|12
1732032620000|2024-11-19 16:10:20|4541.7|4535.7|4542.2|4536.2|4543.1|4537.1|4541.1|4535.1|9
1732032630000|2024-11-19 16:10:30|4542.6|4536.6|4545.2|4539.2|4545.7|4539.7|4542.6|4536.6|17
1732032640000|2024-11-19 16:10:40|4545.1|4539.1|4544.7|4538.7|4545.1|4539.1|4544.7|4538.7|3
1732032650000|2024-11-19 16:10:50|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|2
1732032660000|2024-11-19 16:11:00|4541.8|4535.8|4541.8|4535.8|4543.2|4537.2|4541.6|4535.6|50
1732032670000|2024-11-19 16:11:10|4543.6|4537.6|4543.1|4537.1|4543.6|4537.6|4542.7|4536.7|5
1732032680000|2024-11-19 16:11:20|4542.6|4536.6|4542.2|4536.2|4542.6|4536.6|4542.2|4536.2|5
1732032690000|2024-11-19 16:11:30|4542.6|4536.6|4543.1|4537.1|4543.2|4537.2|4542.2|4536.2|1
1732032700000|2024-11-19 16:11:40|4543.2|4537.2|4543.6|4537.6|4544.7|4538.7|4543.1|4537.1|5
1732032710000|2024-11-19 16:11:50|4544.1|4538.1|4545.1|4539.1|4545.1|4539.1|4543.1|4537.1|2
1732032720000|2024-11-19 16:12:00|4544.6|4538.6|4545.6|4539.6|4546.2|4540.2|4544.6|4538.6|8
1732032730000|2024-11-19 16:12:10|4545.2|4539.2|4543.7|4537.7|4545.2|4539.2|4543.7|4537.7|17
1732032740000|2024-11-19 16:12:20|4543.6|4537.6|4542.7|4536.7|4543.6|4537.6|4542.2|4536.2|11
1732032750000|2024-11-19 16:12:30|4543.1|4537.1|4544.2|4538.2|4544.6|4538.6|4543.1|4537.1|3
1732032760000|2024-11-19 16:12:40|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.2|4538.2|3
1732032770000|2024-11-19 16:12:50|4545.1|4539.1|4545.2|4539.2|4547.6|4541.6|4545.1|4539.1|40
1732032780000|2024-11-19 16:13:00|4545.1|4539.1|4544.6|4538.6|4545.1|4539.1|4544.1|4538.1|3
1732032790000|2024-11-19 16:13:10|4544.2|4538.2|4544.7|4538.7|4545.2|4539.2|4544.1|4538.1|3
1732032800000|2024-11-19 16:13:20|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|3
1732032810000|2024-11-19 16:13:30|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4542.1|4536.1|18
1732032820000|2024-11-19 16:13:40|4543.2|4537.2|4543.1|4537.1|4543.6|4537.6|4543.1|4537.1|2
1732032830000|2024-11-19 16:13:50|4543.6|4537.6|4543.2|4537.2|4543.6|4537.6|4543.1|4537.1|3
1732032840000|2024-11-19 16:14:00|4543.6|4537.6|4545.7|4539.7|4546.2|4540.2|4543.6|4537.6|32
1732032850000|2024-11-19 16:14:10|4545.2|4539.2|4546.2|4540.2|4547.2|4541.2|4544.7|4538.7|67
1732032860000|2024-11-19 16:14:20|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|1
1732032870000|2024-11-19 16:14:30|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|1
1732032880000|2024-11-19 16:14:40|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|1
1732032890000|2024-11-19 16:14:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|3
1732032900000|2024-11-19 16:15:00|4544.7|4538.7|4544.2|4538.2|4544.7|4538.7|4544.2|4538.2|7
1732032910000|2024-11-19 16:15:10|4545.2|4539.2|4546.2|4540.2|4546.7|4540.7|4544.7|4538.7|14
1732032920000|2024-11-19 16:15:20|4546.7|4540.7|4547.2|4541.2|4547.2|4541.2|4545.7|4539.7|45
1732032930000|2024-11-19 16:15:30|||||||||1
1732032940000|2024-11-19 16:15:40|4547.1|4541.1|4546.2|4540.2|4547.2|4541.2|4546.2|4540.2|4
1732032950000|2024-11-19 16:15:50|4547.2|4541.2|4547.7|4541.7|4547.7|4541.7|4547.2|4541.2|19
1732032960000|2024-11-19 16:16:00|4547.2|4541.2|4549.2|4543.2|4549.7|4543.7|4547.2|4541.2|8
1732032970000|2024-11-19 16:16:10|4549.1|4543.1|4546.7|4540.7|4549.1|4543.1|4546.7|4540.7|3
1732032980000|2024-11-19 16:16:20|4547.2|4541.2|4548.2|4542.2|4548.2|4542.2|4547.2|4541.2|14
1732032990000|2024-11-19 16:16:30|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4548.7|4542.7|5
1732033000000|2024-11-19 16:16:40|4549.7|4543.7|4550.2|4544.2|4550.2|4544.2|4549.7|4543.7|5
1732033010000|2024-11-19 16:16:50|4550.1|4544.1|4551.2|4545.2|4551.2|4545.2|4549.7|4543.7|2
1732033020000|2024-11-19 16:17:00|4550.7|4544.7|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|3
1732033030000|2024-11-19 16:17:10|4550.7|4544.7|4551.2|4545.2|4551.2|4545.2|4550.7|4544.7|0
1732033040000|2024-11-19 16:17:20|4551.7|4545.7|4554.2|4548.2|4554.7|4548.7|4551.2|4545.2|10
1732033050000|2024-11-19 16:17:30|4553.7|4547.7|4551.7|4545.7|4553.7|4547.7|4551.7|4545.7|19
1732033060000|2024-11-19 16:17:40|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|2
1732033070000|2024-11-19 16:17:50|4551.1|4545.1|4549.1|4543.1|4551.1|4545.1|4549.1|4543.1|1
1732033080000|2024-11-19 16:18:00|4547.2|4541.2|4547.2|4541.2|4547.6|4541.6|4547.1|4541.1|21
1732033090000|2024-11-19 16:18:10|4547.1|4541.1|4547.1|4541.1|4547.7|4541.7|4547.1|4541.1|1
1732033100000|2024-11-19 16:18:20|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.1|4541.1|2
1732033110000|2024-11-19 16:18:30|4547.1|4541.1|4545.7|4539.7|4547.1|4541.1|4545.2|4539.2|0
1732033120000|2024-11-19 16:18:40|4545.2|4539.2|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|1
1732033130000|2024-11-19 16:18:50|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|3
1732033140000|2024-11-19 16:19:00|4546.7|4540.7|4547.7|4541.7|4548.1|4542.1|4546.7|4540.7|3
1732033150000|2024-11-19 16:19:10|4547.2|4541.2|4547.7|4541.7|4547.7|4541.7|4546.7|4540.7|2
1732033160000|2024-11-19 16:19:20|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|3
1732033170000|2024-11-19 16:19:30|4547.2|4541.2|4547.7|4541.7|4547.7|4541.7|4547.2|4541.2|1
1732033180000|2024-11-19 16:19:40|4546.2|4540.2|4545.6|4539.6|4546.7|4540.7|4545.6|4539.6|5
1732033190000|2024-11-19 16:19:50|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|2
1732033200000|2024-11-19 16:20:00|4545.1|4539.1|4545.1|4539.1|4545.2|4539.2|4544.7|4538.7|4
1732033210000|2024-11-19 16:20:10|4544.6|4538.6|4545.6|4539.6|4546.1|4540.1|4544.6|4538.6|7
1732033220000|2024-11-19 16:20:20|4545.7|4539.7|4546.6|4540.6|4547.1|4541.1|4545.7|4539.7|5
1732033230000|2024-11-19 16:20:30|4547.1|4541.1|4542.6|4536.6|4547.1|4541.1|4542.1|4536.1|37
1732033240000|2024-11-19 16:20:40|4542.1|4536.1|4543.1|4537.1|4543.1|4537.1|4542.1|4536.1|3
1732033250000|2024-11-19 16:20:50|4543.2|4537.2|4543.2|4537.2|4543.6|4537.6|4543.1|4537.1|7
1732033260000|2024-11-19 16:21:00|4543.1|4537.1|4543.1|4537.1|4543.2|4537.2|4543.1|4537.1|1
1732033270000|2024-11-19 16:21:10|4542.6|4536.6|4543.6|4537.6|4543.6|4537.6|4541.7|4535.7|8
1732033280000|2024-11-19 16:21:20|4543.2|4537.2|4543.1|4537.1|4543.2|4537.2|4542.2|4536.2|5
1732033290000|2024-11-19 16:21:30|4543.2|4537.2|4544.6|4538.6|4546.2|4540.2|4543.2|4537.2|11
1732033300000|2024-11-19 16:21:40|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4544.6|4538.6|1
1732033310000|2024-11-19 16:21:50|4544.1|4538.1|4543.6|4537.6|4544.6|4538.6|4543.6|4537.6|4
1732033320000|2024-11-19 16:22:00|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|3
1732033330000|2024-11-19 16:22:10|4544.6|4538.6|4546.1|4540.1|4546.1|4540.1|4544.1|4538.1|3
1732033340000|2024-11-19 16:22:20|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|1
1732033350000|2024-11-19 16:22:30|4545.7|4539.7|4545.1|4539.1|4546.1|4540.1|4544.7|4538.7|11
1732033360000|2024-11-19 16:22:40|4545.6|4539.6|4546.2|4540.2|4546.2|4540.2|4545.1|4539.1|10
1732033370000|2024-11-19 16:22:50|4546.6|4540.6|4546.1|4540.1|4546.6|4540.6|4545.7|4539.7|11
1732033380000|2024-11-19 16:23:00|4545.6|4539.6|4543.1|4537.1|4545.6|4539.6|4542.2|4536.2|7
1732033390000|2024-11-19 16:23:10|4543.6|4537.6|4542.6|4536.6|4544.1|4538.1|4542.6|4536.6|3
1732033400000|2024-11-19 16:23:20|4542.7|4536.7|4543.2|4537.2|4543.2|4537.2|4542.6|4536.6|4
1732033410000|2024-11-19 16:23:30|4543.1|4537.1|4539.6|4533.6|4543.1|4537.1|4539.6|4533.6|11
1732033420000|2024-11-19 16:23:40|4539.1|4533.1|4538.1|4532.1|4539.1|4533.1|4538.1|4532.1|7
1732033430000|2024-11-19 16:23:50|4537.6|4531.6|4536.1|4530.1|4537.6|4531.6|4534.6|4528.6|14
1732033440000|2024-11-19 16:24:00|4535.6|4529.6|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|3
1732033450000|2024-11-19 16:24:10|4536.6|4530.6|4537.1|4531.1|4537.1|4531.1|4536.6|4530.6|3
1732033460000|2024-11-19 16:24:20|4538.1|4532.1|4538.6|4532.6|4538.6|4532.6|4538.1|4532.1|6
1732033470000|2024-11-19 16:24:30|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4538.1|4532.1|21
1732033480000|2024-11-19 16:24:40|4536.1|4530.1|4537.1|4531.1|4537.1|4531.1|4536.1|4530.1|13
1732033490000|2024-11-19 16:24:50|4538.1|4532.1|4539.1|4533.1|4539.1|4533.1|4537.1|4531.1|8
1732033500000|2024-11-19 16:25:00|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|2
1732033510000|2024-11-19 16:25:10|4538.6|4532.6|4541.1|4535.1|4541.1|4535.1|4538.6|4532.6|15
1732033520000|2024-11-19 16:25:20|4540.7|4534.7|4540.6|4534.6|4541.1|4535.1|4539.1|4533.1|4
1732033530000|2024-11-19 16:25:30|4540.1|4534.1|4540.6|4534.6|4541.1|4535.1|4539.7|4533.7|4
1732033540000|2024-11-19 16:25:40|4540.1|4534.1|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|1
1732033550000|2024-11-19 16:25:50|4540.6|4534.6|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|2
1732033560000|2024-11-19 16:26:00|4540.6|4534.6|4540.1|4534.1|4540.6|4534.6|4539.7|4533.7|5
1732033570000|2024-11-19 16:26:10|4539.1|4533.1|4541.2|4535.2|4542.1|4536.1|4539.1|4533.1|57
1732033580000|2024-11-19 16:26:20|4541.1|4535.1|4540.6|4534.6|4541.6|4535.6|4540.1|4534.1|3
1732033590000|2024-11-19 16:26:30|4540.7|4534.7|4541.6|4535.6|4541.6|4535.6|4540.7|4534.7|3
1732033600000|2024-11-19 16:26:40|4541.1|4535.1|4541.6|4535.6|4541.6|4535.6|4540.7|4534.7|5
1732033610000|2024-11-19 16:26:50|4541.1|4535.1|4541.6|4535.6|4541.6|4535.6|4541.1|4535.1|3
1732033620000|2024-11-19 16:27:00|4541.2|4535.2|4542.2|4536.2|4542.6|4536.6|4541.2|4535.2|12
1732033630000|2024-11-19 16:27:10|4541.7|4535.7|4541.6|4535.6|4542.1|4536.1|4540.2|4534.2|7
1732033640000|2024-11-19 16:27:20|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|3
1732033650000|2024-11-19 16:27:30|4540.6|4534.6|4538.2|4532.2|4540.6|4534.6|4538.1|4532.1|23
1732033660000|2024-11-19 16:27:40|4538.1|4532.1|4538.6|4532.6|4539.1|4533.1|4537.6|4531.6|4
1732033670000|2024-11-19 16:27:50|4539.1|4533.1|4540.1|4534.1|4540.2|4534.2|4538.6|4532.6|4
1732033680000|2024-11-19 16:28:00|4539.6|4533.6|4540.1|4534.1|4540.1|4534.1|4539.1|4533.1|8
1732033690000|2024-11-19 16:28:10|4539.6|4533.6|4539.6|4533.6|4540.1|4534.1|4539.2|4533.2|18
1732033700000|2024-11-19 16:28:20|4539.2|4533.2|4539.6|4533.6|4539.7|4533.7|4539.2|4533.2|3
1732033710000|2024-11-19 16:28:30|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|1
1732033720000|2024-11-19 16:28:40|4539.7|4533.7|4542.1|4536.1|4542.1|4536.1|4539.7|4533.7|9
1732033730000|2024-11-19 16:28:50|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|9
1732033740000|2024-11-19 16:29:00|4541.6|4535.6|4540.6|4534.6|4542.1|4536.1|4540.6|4534.6|5
1732033750000|2024-11-19 16:29:10|4541.1|4535.1|4542.1|4536.1|4542.6|4536.6|4540.1|4534.1|7
1732033760000|2024-11-19 16:29:20|4541.7|4535.7|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|9
1732033770000|2024-11-19 16:29:30|4542.1|4536.1|4541.1|4535.1|4542.6|4536.6|4541.1|4535.1|3
1732033780000|2024-11-19 16:29:40|4540.6|4534.6|4541.1|4535.1|4541.6|4535.6|4540.1|4534.1|2
1732033790000|2024-11-19 16:29:50|4541.2|4535.2|4540.6|4534.6|4541.2|4535.2|4540.6|4534.6|3
1732033800000|2024-11-19 16:30:00|4542.1|4536.1|4542.1|4536.1|4542.6|4536.6|4541.6|4535.6|23
1732033810000|2024-11-19 16:30:10|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.1|4536.1|6
1732033820000|2024-11-19 16:30:20|4542.1|4536.1|4540.6|4534.6|4542.1|4536.1|4540.6|4534.6|2
1732033830000|2024-11-19 16:30:30|4541.1|4535.1|4540.6|4534.6|4541.1|4535.1|4540.6|4534.6|4
1732033840000|2024-11-19 16:30:40|4540.1|4534.1|4539.1|4533.1|4541.1|4535.1|4539.1|4533.1|2
1732033850000|2024-11-19 16:30:50|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4539.6|4533.6|18
1732033860000|2024-11-19 16:31:00|4540.1|4534.1|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|8
1732033870000|2024-11-19 16:31:10|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.1|4535.1|4
1732033880000|2024-11-19 16:31:20|4541.1|4535.1|4539.1|4533.1|4541.6|4535.6|4539.1|4533.1|10
1732033890000|2024-11-19 16:31:30|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|2
1732033900000|2024-11-19 16:31:40|4538.6|4532.6|4539.1|4533.1|4539.6|4533.6|4538.6|4532.6|4
1732033910000|2024-11-19 16:31:50|4538.7|4532.7|4539.6|4533.6|4539.6|4533.6|4538.6|4532.6|6
1732033920000|2024-11-19 16:32:00|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4538.6|4532.6|8
1732033930000|2024-11-19 16:32:10|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|18
1732033940000|2024-11-19 16:32:20|4536.5|4530.5|4538.6|4532.6|4538.6|4532.6|4536.5|4530.5|16
1732033950000|2024-11-19 16:32:30|4538.7|4532.7|4539.1|4533.1|4539.1|4533.1|4538.7|4532.7|3
1732033960000|2024-11-19 16:32:40|4540.1|4534.1|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|5
1732033970000|2024-11-19 16:32:50|4541.2|4535.2|4542.6|4536.6|4542.6|4536.6|4541.2|4535.2|1
1732033980000|2024-11-19 16:33:00|4542.1|4536.1|4540.1|4534.1|4542.1|4536.1|4540.1|4534.1|12
1732033990000|2024-11-19 16:33:10|4540.6|4534.6|4539.6|4533.6|4540.6|4534.6|4539.6|4533.6|0
1732034000000|2024-11-19 16:33:20|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|4539.1|4533.1|8
1732034010000|2024-11-19 16:33:30|4539.6|4533.6|4538.7|4532.7|4539.6|4533.6|4538.7|4532.7|3
1732034020000|2024-11-19 16:33:40|4539.1|4533.1|4538.6|4532.6|4539.6|4533.6|4538.1|4532.1|5
1732034030000|2024-11-19 16:33:50|4538.1|4532.1|4538.6|4532.6|4538.6|4532.6|4537.6|4531.6|4
1732034040000|2024-11-19 16:34:00|4538.7|4532.7|4540.6|4534.6|4540.6|4534.6|4538.7|4532.7|1
1732034050000|2024-11-19 16:34:10|4541.1|4535.1|4543.1|4537.1|4543.7|4537.7|4540.2|4534.2|80
1732034060000|2024-11-19 16:34:20|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4
1732034070000|2024-11-19 16:34:30|||||||||1
1732034080000|2024-11-19 16:34:40|4543.2|4537.2|4543.2|4537.2|4543.6|4537.6|4543.1|4537.1|15
1732034090000|2024-11-19 16:34:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|3
1732034100000|2024-11-19 16:35:00|4543.1|4537.1|4546.7|4540.7|4546.7|4540.7|4542.7|4536.7|9
1732034110000|2024-11-19 16:35:10|4547.7|4541.7|4547.2|4541.2|4547.7|4541.7|4547.2|4541.2|134
1732034120000|2024-11-19 16:35:20|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|5
1732034130000|2024-11-19 16:35:30|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1732034140000|2024-11-19 16:35:40|4547.7|4541.7|4545.7|4539.7|4547.7|4541.7|4545.7|4539.7|7
1732034150000|2024-11-19 16:35:50|4546.2|4540.2|4545.7|4539.7|4546.2|4540.2|4545.7|4539.7|8
1732034160000|2024-11-19 16:36:00|||||||||1
1732034170000|2024-11-19 16:36:10|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|10
1732034180000|2024-11-19 16:36:20|4546.2|4540.2|4546.7|4540.7|4546.7|4540.7|4546.2|4540.2|1
1732034190000|2024-11-19 16:36:30|4546.2|4540.2|4548.2|4542.2|4548.2|4542.2|4545.7|4539.7|4
1732034200000|2024-11-19 16:36:40|4547.7|4541.7|4548.2|4542.2|4550.7|4544.7|4547.7|4541.7|5
1732034210000|2024-11-19 16:36:50|4547.7|4541.7|4549.7|4543.7|4549.7|4543.7|4547.7|4541.7|4
1732034220000|2024-11-19 16:37:00|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4548.7|4542.7|3
1732034230000|2024-11-19 16:37:10|4548.8|4542.8|4547.7|4541.7|4548.8|4542.8|4547.7|4541.7|6
1732034240000|2024-11-19 16:37:20|4546.7|4540.7|4547.2|4541.2|4547.2|4541.2|4546.7|4540.7|7
1732034250000|2024-11-19 16:37:30|4546.7|4540.7|4548.7|4542.7|4548.7|4542.7|4546.7|4540.7|10
1732034260000|2024-11-19 16:37:40|4549.2|4543.2|4548.7|4542.7|4549.7|4543.7|4548.7|4542.7|7
1732034270000|2024-11-19 16:37:50|4548.2|4542.2|4547.2|4541.2|4548.2|4542.2|4547.2|4541.2|7
1732034280000|2024-11-19 16:38:00|4547.3|4541.3|4547.2|4541.2|4548.2|4542.2|4546.7|4540.7|3
1732034290000|2024-11-19 16:38:10|4546.7|4540.7|4546.7|4540.7|4547.2|4541.2|4546.7|4540.7|2
1732034300000|2024-11-19 16:38:20|4546.6|4540.6|4545.2|4539.2|4546.6|4540.6|4545.2|4539.2|7
1732034310000|2024-11-19 16:38:30|4545.3|4539.3|4545.7|4539.7|4548.2|4542.2|4545.3|4539.3|19
1732034320000|2024-11-19 16:38:40|4548.7|4542.7|4547.2|4541.2|4548.7|4542.7|4547.2|4541.2|15
1732034330000|2024-11-19 16:38:50|4546.7|4540.7|4544.2|4538.2|4546.7|4540.7|4543.7|4537.7|5
1732034340000|2024-11-19 16:39:00|4543.7|4537.7|4543.2|4537.2|4543.7|4537.7|4542.7|4536.7|1
1732034350000|2024-11-19 16:39:10|4543.7|4537.7|4541.7|4535.7|4543.7|4537.7|4541.7|4535.7|10
1732034360000|2024-11-19 16:39:20|4541.2|4535.2|4535.2|4529.2|4541.2|4535.2|4535.1|4529.1|86
1732034370000|2024-11-19 16:39:30|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4534.7|4528.7|3
1732034380000|2024-11-19 16:39:40|4535.2|4529.2|4536.2|4530.2|4536.2|4530.2|4535.2|4529.2|7
1732034390000|2024-11-19 16:39:50|4536.7|4530.7|4537.1|4531.1|4537.2|4531.2|4536.7|4530.7|9
1732034400000|2024-11-19 16:40:00|4537.2|4531.2|4537.6|4531.6|4537.7|4531.7|4536.7|4530.7|1
1732034410000|2024-11-19 16:40:10|4536.7|4530.7|4537.2|4531.2|4537.6|4531.6|4536.7|4530.7|5
1732034420000|2024-11-19 16:40:20|4537.7|4531.7|4537.1|4531.1|4537.7|4531.7|4536.2|4530.2|36
1732034430000|2024-11-19 16:40:30|4537.2|4531.2|4536.2|4530.2|4537.2|4531.2|4536.1|4530.1|1
1732034440000|2024-11-19 16:40:40|4536.1|4530.1|4534.2|4528.2|4536.2|4530.2|4534.2|4528.2|12
1732034450000|2024-11-19 16:40:50|4534.7|4528.7|4534.2|4528.2|4534.7|4528.7|4534.1|4528.1|3
1732034460000|2024-11-19 16:41:00|4533.7|4527.7|4535.1|4529.1|4535.2|4529.2|4533.7|4527.7|2
1732034470000|2024-11-19 16:41:10|4534.7|4528.7|4533.7|4527.7|4535.1|4529.1|4533.7|4527.7|11
1732034480000|2024-11-19 16:41:20|4534.2|4528.2|4534.6|4528.6|4534.6|4528.6|4534.1|4528.1|0
1732034490000|2024-11-19 16:41:30|4534.2|4528.2|4534.6|4528.6|4535.1|4529.1|4534.1|4528.1|6
1732034500000|2024-11-19 16:41:40|4534.2|4528.2|4535.1|4529.1|4535.1|4529.1|4534.1|4528.1|3
1732034510000|2024-11-19 16:41:50|4535.2|4529.2|4535.2|4529.2|4535.6|4529.6|4535.2|4529.2|2
1732034520000|2024-11-19 16:42:00|4535.1|4529.1|4533.7|4527.7|4535.2|4529.2|4533.7|4527.7|3
1732034530000|2024-11-19 16:42:10|4534.1|4528.1|4534.6|4528.6|4534.6|4528.6|4533.7|4527.7|3
1732034540000|2024-11-19 16:42:20|4533.7|4527.7|4534.2|4528.2|4534.6|4528.6|4533.7|4527.7|5
1732034550000|2024-11-19 16:42:30|4533.7|4527.7|4534.1|4528.1|4534.6|4528.6|4533.7|4527.7|3
1732034560000|2024-11-19 16:42:40|4533.7|4527.7|4531.1|4525.1|4534.1|4528.1|4531.1|4525.1|8
1732034570000|2024-11-19 16:42:50|4530.6|4524.6|4529.1|4523.1|4530.6|4524.6|4529.1|4523.1|3
1732034580000|2024-11-19 16:43:00|4529.2|4523.2|4530.2|4524.2|4530.6|4524.6|4528.7|4522.7|6
1732034590000|2024-11-19 16:43:10|4530.1|4524.1|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|3
1732034600000|2024-11-19 16:43:20|4530.1|4524.1|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|13
1732034610000|2024-11-19 16:43:30|4530.1|4524.1|4529.7|4523.7|4530.1|4524.1|4529.2|4523.2|7
1732034620000|2024-11-19 16:43:40|4528.7|4522.7|4529.7|4523.7|4529.7|4523.7|4528.7|4522.7|1
1732034630000|2024-11-19 16:43:50|4529.2|4523.2|4529.2|4523.2|4530.1|4524.1|4529.1|4523.1|9
1732034640000|2024-11-19 16:44:00|4529.6|4523.6|4528.7|4522.7|4529.6|4523.6|4528.7|4522.7|0
1732034650000|2024-11-19 16:44:10|4528.6|4522.6|4528.7|4522.7|4529.2|4523.2|4528.6|4522.6|8
1732034660000|2024-11-19 16:44:20|4528.6|4522.6|4528.6|4522.6|4528.7|4522.7|4528.6|4522.6|1
1732034670000|2024-11-19 16:44:30|4528.7|4522.7|4527.2|4521.2|4528.7|4522.7|4527.2|4521.2|7
1732034680000|2024-11-19 16:44:40|4527.7|4521.7|4528.1|4522.1|4528.2|4522.2|4527.2|4521.2|2
1732034690000|2024-11-19 16:44:50|4528.2|4522.2|4527.2|4521.2|4528.2|4522.2|4526.7|4520.7|0
1732034700000|2024-11-19 16:45:00|4527.1|4521.1|4525.7|4519.7|4527.2|4521.2|4525.7|4519.7|7
1732034710000|2024-11-19 16:45:10|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.6|4520.6|11
1732034720000|2024-11-19 16:45:20|||||||||3
1732034730000|2024-11-19 16:45:30|4526.2|4520.2|4527.2|4521.2|4527.7|4521.7|4526.2|4520.2|34
1732034740000|2024-11-19 16:45:40|4528.1|4522.1|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|4
1732034750000|2024-11-19 16:45:50|4527.7|4521.7|4526.7|4520.7|4528.1|4522.1|4526.7|4520.7|9
1732034760000|2024-11-19 16:46:00|4525.7|4519.7|4527.7|4521.7|4527.7|4521.7|4525.7|4519.7|5
1732034770000|2024-11-19 16:46:10|4527.6|4521.6|4527.7|4521.7|4528.7|4522.7|4527.6|4521.6|3
1732034780000|2024-11-19 16:46:20|4527.6|4521.6|4528.2|4522.2|4528.6|4522.6|4527.6|4521.6|3
1732034790000|2024-11-19 16:46:30|4527.7|4521.7|4527.2|4521.2|4527.7|4521.7|4526.7|4520.7|2
1732034800000|2024-11-19 16:46:40|4527.7|4521.7|4525.7|4519.7|4527.7|4521.7|4525.7|4519.7|11
1732034810000|2024-11-19 16:46:50|4525.1|4519.1|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|2
1732034820000|2024-11-19 16:47:00|4526.1|4520.1|4526.1|4520.1|4526.7|4520.7|4525.7|4519.7|3
1732034830000|2024-11-19 16:47:10|4525.7|4519.7|4525.6|4519.6|4526.1|4520.1|4525.2|4519.2|5
1732034840000|2024-11-19 16:47:20|4525.2|4519.2|4525.7|4519.7|4525.7|4519.7|4525.2|4519.2|5
1732034850000|2024-11-19 16:47:30|4526.2|4520.2|4528.7|4522.7|4529.2|4523.2|4526.2|4520.2|9
1732034860000|2024-11-19 16:47:40|4529.2|4523.2|4528.2|4522.2|4529.2|4523.2|4528.2|4522.2|5
1732034870000|2024-11-19 16:47:50|4528.7|4522.7|4528.2|4522.2|4528.7|4522.7|4527.6|4521.6|9
1732034880000|2024-11-19 16:48:00|4528.7|4522.7|4526.2|4520.2|4528.7|4522.7|4526.2|4520.2|5
1732034890000|2024-11-19 16:48:10|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|1
1732034900000|2024-11-19 16:48:20|4525.6|4519.6|4524.7|4518.7|4525.6|4519.6|4524.7|4518.7|32
1732034910000|2024-11-19 16:48:30|4525.1|4519.1|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|16
1732034920000|2024-11-19 16:48:40|4524.7|4518.7|4523.2|4517.2|4525.2|4519.2|4523.2|4517.2|9
1732034930000|2024-11-19 16:48:50|4523.7|4517.7|4524.2|4518.2|4524.6|4518.6|4523.7|4517.7|3
1732034940000|2024-11-19 16:49:00|4523.7|4517.7|4525.2|4519.2|4525.7|4519.7|4523.6|4517.6|4
1732034950000|2024-11-19 16:49:10|4524.7|4518.7|4524.6|4518.6|4525.2|4519.2|4524.2|4518.2|6
1732034960000|2024-11-19 16:49:20|4524.2|4518.2|4523.1|4517.1|4524.6|4518.6|4522.6|4516.6|4
1732034970000|2024-11-19 16:49:30|4523.2|4517.2|4522.6|4516.6|4523.7|4517.7|4522.6|4516.6|2
1732034980000|2024-11-19 16:49:40|4523.1|4517.1|4524.2|4518.2|4524.2|4518.2|4522.7|4516.7|5
1732034990000|2024-11-19 16:49:50|4523.7|4517.7|4523.2|4517.2|4523.7|4517.7|4522.7|4516.7|8
1732035000000|2024-11-19 16:50:00|4523.7|4517.7|4522.7|4516.7|4523.7|4517.7|4522.7|4516.7|1
1732035010000|2024-11-19 16:50:10|4523.1|4517.1|4523.7|4517.7|4523.7|4517.7|4522.7|4516.7|2
1732035020000|2024-11-19 16:50:20|4523.6|4517.6|4522.7|4516.7|4523.6|4517.6|4522.7|4516.7|16
1732035030000|2024-11-19 16:50:30|4522.6|4516.6|4520.7|4514.7|4522.7|4516.7|4520.7|4514.7|16
1732035040000|2024-11-19 16:50:40|4521.2|4515.2|4521.7|4515.7|4521.7|4515.7|4521.2|4515.2|1
1732035050000|2024-11-19 16:50:50|4520.7|4514.7|4521.7|4515.7|4521.7|4515.7|4520.7|4514.7|2
1732035060000|2024-11-19 16:51:00|4522.6|4516.6|4523.6|4517.6|4525.6|4519.6|4522.2|4516.2|13
1732035070000|2024-11-19 16:51:10|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|1
1732035080000|2024-11-19 16:51:20|4522.2|4516.2|4522.1|4516.1|4522.6|4516.6|4522.1|4516.1|2
1732035090000|2024-11-19 16:51:30|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4
1732035100000|2024-11-19 16:51:40|4522.6|4516.6|4521.7|4515.7|4522.6|4516.6|4521.1|4515.1|5
1732035110000|2024-11-19 16:51:50|4522.1|4516.1|4524.2|4518.2|4524.2|4518.2|4522.1|4516.1|4
1732035120000|2024-11-19 16:52:00|4524.7|4518.7|4525.1|4519.1|4525.1|4519.1|4524.7|4518.7|4
1732035130000|2024-11-19 16:52:10|4524.7|4518.7|4523.7|4517.7|4524.7|4518.7|4523.7|4517.7|3
1732035140000|2024-11-19 16:52:20|4524.1|4518.1|4523.7|4517.7|4524.1|4518.1|4523.7|4517.7|1
1732035150000|2024-11-19 16:52:30|4524.1|4518.1|4524.7|4518.7|4524.7|4518.7|4524.1|4518.1|7
1732035160000|2024-11-19 16:52:40|4525.7|4519.7|4525.2|4519.2|4525.7|4519.7|4525.2|4519.2|7
1732035170000|2024-11-19 16:52:50|4525.1|4519.1|4523.7|4517.7|4525.1|4519.1|4523.7|4517.7|4
1732035180000|2024-11-19 16:53:00|4524.2|4518.2|4523.7|4517.7|4524.7|4518.7|4523.7|4517.7|4
1732035190000|2024-11-19 16:53:10|4524.1|4518.1|4524.7|4518.7|4524.7|4518.7|4523.7|4517.7|3
1732035200000|2024-11-19 16:53:20|||||||||3
1732035210000|2024-11-19 16:53:30|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|6
1732035230000|2024-11-19 16:53:50|4527.2|4521.2|4526.6|4520.6|4527.6|4521.6|4526.6|4520.6|10
1732035240000|2024-11-19 16:54:00|4526.1|4520.1|4526.7|4520.7|4526.7|4520.7|4526.1|4520.1|2
1732035250000|2024-11-19 16:54:10|4527.1|4521.1|4527.2|4521.2|4527.7|4521.7|4527.1|4521.1|1
1732035260000|2024-11-19 16:54:20|||||||||1
1732035270000|2024-11-19 16:54:30|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4527.1|4521.1|4
1732035280000|2024-11-19 16:54:40|4527.2|4521.2|4528.2|4522.2|4529.2|4523.2|4526.7|4520.7|74
1732035290000|2024-11-19 16:54:50|4528.7|4522.7|4530.2|4524.2|4530.2|4524.2|4528.2|4522.2|3
1732035300000|2024-11-19 16:55:00|4529.7|4523.7|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|0
1732035310000|2024-11-19 16:55:10|4528.7|4522.7|4531.2|4525.2|4531.7|4525.7|4528.7|4522.7|5
1732035320000|2024-11-19 16:55:20|4533.2|4527.2|4535.2|4529.2|4535.2|4529.2|4532.7|4526.7|11
1732035330000|2024-11-19 16:55:30|4534.2|4528.2|4532.2|4526.2|4534.2|4528.2|4532.2|4526.2|14
1732035340000|2024-11-19 16:55:40|4531.7|4525.7|4531.2|4525.2|4531.7|4525.7|4531.1|4525.1|4
1732035350000|2024-11-19 16:55:50|4531.1|4525.1|4532.2|4526.2|4532.2|4526.2|4530.7|4524.7|2
1732035360000|2024-11-19 16:56:00|4531.7|4525.7|4532.2|4526.2|4533.2|4527.2|4531.7|4525.7|0
1732035370000|2024-11-19 16:56:10|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|18
1732035380000|2024-11-19 16:56:20|4528.1|4522.1|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|2
1732035390000|2024-11-19 16:56:30|4527.2|4521.2|4528.2|4522.2|4528.2|4522.2|4527.2|4521.2|7
1732035400000|2024-11-19 16:56:40|4528.7|4522.7|4529.2|4523.2|4529.7|4523.7|4528.7|4522.7|10
1732035410000|2024-11-19 16:56:50|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|0
1732035420000|2024-11-19 16:57:00|4529.2|4523.2|4528.7|4522.7|4529.2|4523.2|4528.7|4522.7|8
1732035430000|2024-11-19 16:57:10|4528.6|4522.6|4527.7|4521.7|4528.6|4522.6|4527.7|4521.7|1
1732035440000|2024-11-19 16:57:20|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4
1732035450000|2024-11-19 16:57:30|4527.2|4521.2|4527.7|4521.7|4527.7|4521.7|4527.2|4521.2|5
1732035460000|2024-11-19 16:57:40|4527.2|4521.2|4524.7|4518.7|4527.2|4521.2|4524.7|4518.7|1
1732035470000|2024-11-19 16:57:50|4525.1|4519.1|4525.6|4519.6|4525.6|4519.6|4524.7|4518.7|2
1732035480000|2024-11-19 16:58:00|4526.2|4520.2|4525.7|4519.7|4526.2|4520.2|4525.7|4519.7|1
1732035490000|2024-11-19 16:58:10|4525.6|4519.6|4525.2|4519.2|4525.7|4519.7|4525.2|4519.2|11
1732035500000|2024-11-19 16:58:20|4524.7|4518.7|4523.6|4517.6|4524.7|4518.7|4523.2|4517.2|12
1732035510000|2024-11-19 16:58:30|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.1|4517.1|1
1732035520000|2024-11-19 16:58:40|4523.1|4517.1|4523.2|4517.2|4523.6|4517.6|4523.1|4517.1|3
1732035530000|2024-11-19 16:58:50|4523.1|4517.1|4524.2|4518.2|4524.2|4518.2|4523.1|4517.1|3
1732035540000|2024-11-19 16:59:00|4525.7|4519.7|4528.7|4522.7|4529.2|4523.2|4525.7|4519.7|2
1732035550000|2024-11-19 16:59:10|4529.6|4523.6|4528.7|4522.7|4529.6|4523.6|4528.7|4522.7|4
1732035560000|2024-11-19 16:59:20|4529.7|4523.7|4530.2|4524.2|4530.7|4524.7|4529.7|4523.7|0
1732035570000|2024-11-19 16:59:30|4530.6|4524.6|4531.2|4525.2|4531.2|4525.2|4530.6|4524.6|3
1732035580000|2024-11-19 16:59:40|4531.1|4525.1|4531.2|4525.2|4531.6|4525.6|4531.1|4525.1|1
1732035590000|2024-11-19 16:59:50|4531.1|4525.1|4531.2|4525.2|4531.2|4525.2|4531.1|4525.1|0
1732035600000|2024-11-19 17:00:00|4531.1|4525.1|4531.1|4525.1|4531.2|4525.2|4531.1|4525.1|14
1732035610000|2024-11-19 17:00:10|4531.2|4525.2|4531.6|4525.6|4531.6|4525.6|4531.2|4525.2|0
1732035620000|2024-11-19 17:00:20|4531.2|4525.2|4531.7|4525.7|4531.7|4525.7|4531.2|4525.2|3
1732035630000|2024-11-19 17:00:30|4531.2|4525.2|4533.7|4527.7|4533.7|4527.7|4531.1|4525.1|12
1732035640000|2024-11-19 17:00:40|4533.6|4527.6|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|23
1732035650000|2024-11-19 17:00:50|4533.2|4527.2|4532.6|4526.6|4533.2|4527.2|4532.1|4526.1|10
1732035660000|2024-11-19 17:01:00|4532.7|4526.7|4532.1|4526.1|4532.7|4526.7|4532.1|4526.1|2
1732035670000|2024-11-19 17:01:10|4530.7|4524.7|4529.2|4523.2|4531.2|4525.2|4529.2|4523.2|15
1732035680000|2024-11-19 17:01:20|4529.6|4523.6|4528.7|4522.7|4529.7|4523.7|4528.6|4522.6|6
1732035690000|2024-11-19 17:01:30|||||||||1
1732035700000|2024-11-19 17:01:40|4529.1|4523.1|4530.2|4524.2|4530.6|4524.6|4528.7|4522.7|2
1732035710000|2024-11-19 17:01:50|4529.7|4523.7|4530.6|4524.6|4530.6|4524.6|4529.6|4523.6|1
1732035720000|2024-11-19 17:02:00|4530.2|4524.2|4530.6|4524.6|4530.7|4524.7|4530.2|4524.2|0
1732035730000|2024-11-19 17:02:10|4530.2|4524.2|4530.6|4524.6|4531.2|4525.2|4529.6|4523.6|13
1732035740000|2024-11-19 17:02:20|4530.2|4524.2|4528.6|4522.6|4530.2|4524.2|4528.2|4522.2|7
1732035750000|2024-11-19 17:02:30|4528.2|4522.2|4528.2|4522.2|4530.2|4524.2|4528.2|4522.2|19
1732035760000|2024-11-19 17:02:40|4527.1|4521.1|4528.2|4522.2|4528.2|4522.2|4527.1|4521.1|1
1732035770000|2024-11-19 17:02:50|4527.7|4521.7|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|1
1732035780000|2024-11-19 17:03:00|4527.2|4521.2|4527.7|4521.7|4527.7|4521.7|4527.2|4521.2|3
1732035790000|2024-11-19 17:03:10|4527.6|4521.6|4527.6|4521.6|4527.6|4521.6|4527.2|4521.2|4
1732035800000|2024-11-19 17:03:20|4527.1|4521.1|4526.1|4520.1|4527.1|4521.1|4525.7|4519.7|4
1732035810000|2024-11-19 17:03:30|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4
1732035820000|2024-11-19 17:03:40|4526.6|4520.6|4527.7|4521.7|4527.7|4521.7|4526.6|4520.6|0
1732035830000|2024-11-19 17:03:50|4528.2|4522.2|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|51
1732035840000|2024-11-19 17:04:00|4528.2|4522.2|4529.2|4523.2|4529.2|4523.2|4527.7|4521.7|7
1732035850000|2024-11-19 17:04:10|4528.2|4522.2|4529.2|4523.2|4529.2|4523.2|4528.2|4522.2|6
1732035860000|2024-11-19 17:04:20|4528.7|4522.7|4526.2|4520.2|4529.2|4523.2|4526.2|4520.2|16
1732035870000|2024-11-19 17:04:30|4526.7|4520.7|4526.2|4520.2|4526.7|4520.7|4526.2|4520.2|1
1732035890000|2024-11-19 17:04:50|4525.7|4519.7|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|3
1732035900000|2024-11-19 17:05:00|4526.7|4520.7|4527.7|4521.7|4527.7|4521.7|4526.7|4520.7|4
1732035910000|2024-11-19 17:05:10|4528.2|4522.2|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|14
1732035920000|2024-11-19 17:05:20|4527.2|4521.2|4526.2|4520.2|4527.2|4521.2|4525.7|4519.7|7
1732035930000|2024-11-19 17:05:30|4526.7|4520.7|4526.7|4520.7|4527.2|4521.2|4526.7|4520.7|1
1732035940000|2024-11-19 17:05:40|4527.2|4521.2|4527.2|4521.2|4527.7|4521.7|4527.2|4521.2|0
1732035950000|2024-11-19 17:05:50|4527.7|4521.7|4527.2|4521.2|4527.7|4521.7|4526.7|4520.7|2
1732035960000|2024-11-19 17:06:00|||||||||1
1732035970000|2024-11-19 17:06:10|4527.7|4521.7|4525.7|4519.7|4527.7|4521.7|4525.7|4519.7|9
1732035980000|2024-11-19 17:06:20|4524.2|4518.2|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|4
1732035990000|2024-11-19 17:06:30|4524.6|4518.6|4523.7|4517.7|4524.6|4518.6|4523.7|4517.7|4
1732036000000|2024-11-19 17:06:40|4524.2|4518.2|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|6
1732036010000|2024-11-19 17:06:50|4525.2|4519.2|4526.7|4520.7|4526.7|4520.7|4525.2|4519.2|1
1732036020000|2024-11-19 17:07:00|4527.2|4521.2|4529.2|4523.2|4529.2|4523.2|4527.2|4521.2|6
1732036030000|2024-11-19 17:07:10|4528.7|4522.7|4529.7|4523.7|4529.7|4523.7|4528.7|4522.7|1
1732036040000|2024-11-19 17:07:20|4529.2|4523.2|4529.7|4523.7|4529.7|4523.7|4529.2|4523.2|1
1732036050000|2024-11-19 17:07:30|4528.7|4522.7|4527.2|4521.2|4528.7|4522.7|4527.2|4521.2|0
1732036060000|2024-11-19 17:07:40|4527.3|4521.3|4527.7|4521.7|4528.2|4522.2|4527.3|4521.3|7
1732036080000|2024-11-19 17:08:00|4527.8|4521.8|4528.7|4522.7|4528.7|4522.7|4527.8|4521.8|2
1732036090000|2024-11-19 17:08:10|4528.2|4522.2|4525.7|4519.7|4528.2|4522.2|4525.7|4519.7|9
1732036100000|2024-11-19 17:08:20|4526.2|4520.2|4525.7|4519.7|4526.2|4520.2|4525.7|4519.7|1
1732036110000|2024-11-19 17:08:30|4526.2|4520.2|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|3
1732036120000|2024-11-19 17:08:40|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.7|4520.7|4
1732036130000|2024-11-19 17:08:50|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|2
1732036140000|2024-11-19 17:09:00|4527.2|4521.2|4524.2|4518.2|4527.2|4521.2|4524.2|4518.2|4
1732036150000|2024-11-19 17:09:10|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4524.2|4518.2|0
1732036160000|2024-11-19 17:09:20|4523.7|4517.7|4524.7|4518.7|4524.7|4518.7|4523.7|4517.7|17
1732036170000|2024-11-19 17:09:30|4524.2|4518.2|4525.7|4519.7|4525.7|4519.7|4524.2|4518.2|3
1732036180000|2024-11-19 17:09:40|4526.2|4520.2|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|2
1732036190000|2024-11-19 17:09:50|4526.7|4520.7|4526.7|4520.7|4527.2|4521.2|4526.7|4520.7|0
1732036200000|2024-11-19 17:10:00|4527.2|4521.2|4528.2|4522.2|4528.2|4522.2|4526.7|4520.7|17
1732036210000|2024-11-19 17:10:10|4527.7|4521.7|4527.7|4521.7|4528.7|4522.7|4527.7|4521.7|1
1732036220000|2024-11-19 17:10:20|4528.2|4522.2|4526.7|4520.7|4528.2|4522.2|4526.2|4520.2|5
1732036250000|2024-11-19 17:10:50|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4525.2|4519.2|4
1732036260000|2024-11-19 17:11:00|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.7|4520.7|3
1732036270000|2024-11-19 17:11:10|4527.7|4521.7|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|1
1732036280000|2024-11-19 17:11:20|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|0
1732036290000|2024-11-19 17:11:30|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|2
1732036300000|2024-11-19 17:11:40|4526.7|4520.7|4527.7|4521.7|4527.7|4521.7|4526.7|4520.7|6
1732036310000|2024-11-19 17:11:50|4528.2|4522.2|4528.7|4522.7|4528.7|4522.7|4527.7|4521.7|3
1732036320000|2024-11-19 17:12:00|4528.2|4522.2|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|1
1732036330000|2024-11-19 17:12:10|4527.2|4521.2|4527.2|4521.2|4527.7|4521.7|4527.2|4521.2|1
1732036340000|2024-11-19 17:12:20|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|9
1732036350000|2024-11-19 17:12:30|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|0
1732036360000|2024-11-19 17:12:40|4526.7|4520.7|4527.2|4521.2|4528.7|4522.7|4526.7|4520.7|6
1732036370000|2024-11-19 17:12:50|4527.7|4521.7|4527.2|4521.2|4527.7|4521.7|4527.2|4521.2|18
1732036380000|2024-11-19 17:13:00|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4527.2|4521.2|4
1732036390000|2024-11-19 17:13:10|4527.2|4521.2|4527.7|4521.7|4527.7|4521.7|4527.2|4521.2|5
1732036400000|2024-11-19 17:13:20|4528.2|4522.2|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|2
1732036410000|2024-11-19 17:13:30|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4
1732036420000|2024-11-19 17:13:40|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.7|4520.7|0
1732036430000|2024-11-19 17:13:50|4527.3|4521.3|4528.2|4522.2|4529.2|4523.2|4527.3|4521.3|22
1732036440000|2024-11-19 17:14:00|4528.7|4522.7|4529.2|4523.2|4529.2|4523.2|4528.7|4522.7|3
1732036450000|2024-11-19 17:14:10|||||||||2
1732036460000|2024-11-19 17:14:20|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|3
1732036470000|2024-11-19 17:14:30|4528.7|4522.7|4527.7|4521.7|4528.7|4522.7|4527.7|4521.7|5
1732036480000|2024-11-19 17:14:40|||||||||2
1732036500000|2024-11-19 17:15:00|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|22
1732036510000|2024-11-19 17:15:10|4527.7|4521.7|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|0
1732036520000|2024-11-19 17:15:20|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|1
1732036530000|2024-11-19 17:15:30|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|4
1732036540000|2024-11-19 17:15:40|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|1
1732036550000|2024-11-19 17:15:50|4527.7|4521.7|4525.7|4519.7|4528.2|4522.2|4525.7|4519.7|9
1732036560000|2024-11-19 17:16:00|||||||||8
1732036570000|2024-11-19 17:16:10|4525.2|4519.2|4525.2|4519.2|4525.7|4519.7|4525.2|4519.2|0
1732036580000|2024-11-19 17:16:20|4524.7|4518.7|4522.7|4516.7|4524.7|4518.7|4522.2|4516.2|11
1732036600000|2024-11-19 17:16:40|4521.7|4515.7|4521.7|4515.7|4522.7|4516.7|4521.7|4515.7|15
1732036610000|2024-11-19 17:16:50|4522.1|4516.1|4522.1|4516.1|4522.7|4516.7|4521.7|4515.7|4
1732036620000|2024-11-19 17:17:00|4522.7|4516.7|4523.1|4517.1|4523.1|4517.1|4522.7|4516.7|6
1732036630000|2024-11-19 17:17:10|4522.6|4516.6|4523.7|4517.7|4523.7|4517.7|4521.7|4515.7|28
1732036640000|2024-11-19 17:17:20|4523.6|4517.6|4523.1|4517.1|4523.6|4517.6|4523.1|4517.1|1
1732036650000|2024-11-19 17:17:30|4522.7|4516.7|4520.7|4514.7|4523.1|4517.1|4520.7|4514.7|6
1732036660000|2024-11-19 17:17:40|4519.7|4513.7|4520.2|4514.2|4520.2|4514.2|4519.2|4513.2|41
1732036670000|2024-11-19 17:17:50|4520.1|4514.1|4520.7|4514.7|4521.2|4515.2|4519.2|4513.2|2
1732036680000|2024-11-19 17:18:00|4521.2|4515.2|4523.2|4517.2|4523.2|4517.2|4521.2|4515.2|16
1732036690000|2024-11-19 17:18:10|4523.7|4517.7|4523.7|4517.7|4524.2|4518.2|4523.2|4517.2|6
1732036700000|2024-11-19 17:18:20|||||||||3
1732036710000|2024-11-19 17:18:30|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4523.3|4517.3|5
1732036730000|2024-11-19 17:18:50|4523.7|4517.7|4522.7|4516.7|4524.2|4518.2|4522.7|4516.7|7
1732036740000|2024-11-19 17:19:00|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|1
1732036750000|2024-11-19 17:19:10|4523.2|4517.2|4524.2|4518.2|4524.2|4518.2|4523.2|4517.2|2
1732036760000|2024-11-19 17:19:20|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.2|4518.2|2
1732036770000|2024-11-19 17:19:30|4525.2|4519.2|4524.7|4518.7|4525.2|4519.2|4524.7|4518.7|0
1732036780000|2024-11-19 17:19:40|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4524.7|4518.7|4
1732036790000|2024-11-19 17:19:50|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|3
1732036800000|2024-11-19 17:20:00|4527.7|4521.7|4528.7|4522.7|4528.7|4522.7|4527.7|4521.7|2
1732036810000|2024-11-19 17:20:10|4529.2|4523.2|4526.2|4520.2|4529.2|4523.2|4526.2|4520.2|6
1732036820000|2024-11-19 17:20:20|4525.7|4519.7|4528.2|4522.2|4528.2|4522.2|4525.7|4519.7|4
1732036830000|2024-11-19 17:20:30|4527.7|4521.7|4528.2|4522.2|4528.2|4522.2|4527.7|4521.7|1
1732036840000|2024-11-19 17:20:40|4528.7|4522.7|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|1
1732036850000|2024-11-19 17:20:50|4529.2|4523.2|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|11
1732036860000|2024-11-19 17:21:00|4528.7|4522.7|4531.2|4525.2|4531.2|4525.2|4528.7|4522.7|0
1732036870000|2024-11-19 17:21:10|4530.7|4524.7|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|3
1732036880000|2024-11-19 17:21:20|||||||||6
1732036890000|2024-11-19 17:21:30|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|9
1732036900000|2024-11-19 17:21:40|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|3
1732036910000|2024-11-19 17:21:50|4529.7|4523.7|4530.2|4524.2|4531.2|4525.2|4529.7|4523.7|3
1732036920000|2024-11-19 17:22:00|4530.1|4524.1|4529.2|4523.2|4530.2|4524.2|4529.2|4523.2|6
1732036930000|2024-11-19 17:22:10|4529.7|4523.7|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|3
1732036940000|2024-11-19 17:22:20|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|40
1732036950000|2024-11-19 17:22:30|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|1
1732036960000|2024-11-19 17:22:40|||||||||3
1732036970000|2024-11-19 17:22:50|4530.2|4524.2|4530.7|4524.7|4530.7|4524.7|4530.2|4524.2|5
1732036980000|2024-11-19 17:23:00|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|2
1732036990000|2024-11-19 17:23:10|4530.7|4524.7|4532.2|4526.2|4532.2|4526.2|4530.7|4524.7|6
1732037000000|2024-11-19 17:23:20|4531.7|4525.7|4530.7|4524.7|4531.7|4525.7|4530.7|4524.7|12
1732037010000|2024-11-19 17:23:30|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4530.7|4524.7|1
1732037020000|2024-11-19 17:23:40|4531.7|4525.7|4531.7|4525.7|4532.6|4526.6|4531.2|4525.2|11
1732037030000|2024-11-19 17:23:50|4531.2|4525.2|4532.3|4526.3|4532.7|4526.7|4531.2|4525.2|5
1732037040000|2024-11-19 17:24:00|4532.7|4526.7|4533.8|4527.8|4534.3|4528.3|4532.7|4526.7|15
1732037050000|2024-11-19 17:24:10|4534.3|4528.3|4532.8|4526.8|4534.3|4528.3|4532.7|4526.7|2
1732037060000|2024-11-19 17:24:20|4532.7|4526.7|4531.2|4525.2|4532.7|4526.7|4531.2|4525.2|3
1732037070000|2024-11-19 17:24:30|4530.7|4524.7|4529.2|4523.2|4530.7|4524.7|4529.2|4523.2|20
1732037080000|2024-11-19 17:24:40|4528.7|4522.7|4527.7|4521.7|4528.7|4522.7|4527.7|4521.7|4
1732037100000|2024-11-19 17:25:00|4528.2|4522.2|4529.7|4523.7|4529.7|4523.7|4528.2|4522.2|20
1732037110000|2024-11-19 17:25:10|4530.3|4524.3|4530.3|4524.3|4530.8|4524.8|4530.2|4524.2|9
1732037120000|2024-11-19 17:25:20|4530.8|4524.8|4531.8|4525.8|4532.2|4526.2|4530.8|4524.8|2
1732037130000|2024-11-19 17:25:30|4531.7|4525.7|4530.3|4524.3|4531.7|4525.7|4530.3|4524.3|1
1732037140000|2024-11-19 17:25:40|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|3
1732037150000|2024-11-19 17:25:50|4529.7|4523.7|4530.3|4524.3|4530.7|4524.7|4529.7|4523.7|1
1732037160000|2024-11-19 17:26:00|4531.2|4525.2|4532.2|4526.2|4532.2|4526.2|4531.2|4525.2|2
1732037170000|2024-11-19 17:26:10|4531.8|4525.8|4532.2|4526.2|4532.2|4526.2|4531.8|4525.8|0
1732037180000|2024-11-19 17:26:20|4532.7|4526.7|4532.2|4526.2|4532.7|4526.7|4532.2|4526.2|2
1732037190000|2024-11-19 17:26:30|4532.3|4526.3|4531.2|4525.2|4532.7|4526.7|4531.2|4525.2|3
1732037200000|2024-11-19 17:26:40|4531.3|4525.3|4531.2|4525.2|4531.7|4525.7|4531.2|4525.2|1
1732037210000|2024-11-19 17:26:50|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|1
1732037220000|2024-11-19 17:27:00|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|2
1732037230000|2024-11-19 17:27:10|4529.7|4523.7|4527.2|4521.2|4529.7|4523.7|4527.2|4521.2|1
1732037240000|2024-11-19 17:27:20|4527.3|4521.3|4526.8|4520.8|4527.3|4521.3|4526.8|4520.8|6
1732037250000|2024-11-19 17:27:30|||||||||1
1732037260000|2024-11-19 17:27:40|||||||||2
1732037270000|2024-11-19 17:27:50|4526.7|4520.7|4524.8|4518.8|4526.7|4520.7|4524.7|4518.7|9
1732037280000|2024-11-19 17:28:00|4524.7|4518.7|4524.2|4518.2|4524.7|4518.7|4523.7|4517.7|19
1732037300000|2024-11-19 17:28:20|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|1
1732037310000|2024-11-19 17:28:30|4524.8|4518.8|4525.7|4519.7|4525.7|4519.7|4524.8|4518.8|1
1732037320000|2024-11-19 17:28:40|4525.8|4519.8|4526.2|4520.2|4526.2|4520.2|4525.7|4519.7|0
1732037330000|2024-11-19 17:28:50|4526.7|4520.7|4527.7|4521.7|4527.7|4521.7|4526.7|4520.7|2
1732037340000|2024-11-19 17:29:00|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|4528.2|4522.2|2
1732037350000|2024-11-19 17:29:10|4527.7|4521.7|4526.7|4520.7|4527.7|4521.7|4526.7|4520.7|2
1732037360000|2024-11-19 17:29:20|4526.2|4520.2|4525.7|4519.7|4526.7|4520.7|4524.7|4518.7|7
1732037370000|2024-11-19 17:29:30|4525.8|4519.8|4526.2|4520.2|4526.2|4520.2|4525.8|4519.8|1
1732037380000|2024-11-19 17:29:40|4526.7|4520.7|4527.2|4521.2|4527.2|4521.2|4526.7|4520.7|2
1732037390000|2024-11-19 17:29:50|4526.7|4520.7|4528.2|4522.2|4528.2|4522.2|4526.7|4520.7|1
1732037400000|2024-11-19 17:30:00|4527.7|4521.7|4527.2|4521.2|4528.2|4522.2|4526.7|4520.7|3
1732037410000|2024-11-19 17:30:10|4526.7|4520.7|4527.7|4521.7|4528.2|4522.2|4526.7|4520.7|5
1732037420000|2024-11-19 17:30:20|4527.2|4521.2|4529.2|4523.2|4529.2|4523.2|4527.2|4521.2|0
1732037430000|2024-11-19 17:30:30|4529.7|4523.7|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|3
1732037440000|2024-11-19 17:30:40|4530.6|4524.6|4528.7|4522.7|4530.6|4524.6|4528.7|4522.7|5
1732037450000|2024-11-19 17:30:50|4528.2|4522.2|4531.2|4525.2|4531.2|4525.2|4527.7|4521.7|29
1732037460000|2024-11-19 17:31:00|4530.7|4524.7|4531.7|4525.7|4532.2|4526.2|4530.7|4524.7|4
1732037470000|2024-11-19 17:31:10|4531.2|4525.2|4530.7|4524.7|4531.2|4525.2|4530.7|4524.7|13
1732037480000|2024-11-19 17:31:20|||||||||1
1732037490000|2024-11-19 17:31:30|||||||||2
1732037500000|2024-11-19 17:31:40|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|7
1732037520000|2024-11-19 17:32:00|4530.2|4524.2|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|0
1732037530000|2024-11-19 17:32:10|4529.8|4523.8|4531.7|4525.7|4531.7|4525.7|4529.8|4523.8|1
1732037540000|2024-11-19 17:32:20|4532.2|4526.2|4534.2|4528.2|4534.2|4528.2|4532.2|4526.2|5
1732037550000|2024-11-19 17:32:30|4533.7|4527.7|4532.7|4526.7|4533.7|4527.7|4532.7|4526.7|4
1732037560000|2024-11-19 17:32:40|4532.2|4526.2|4532.7|4526.7|4532.7|4526.7|4532.2|4526.2|3
1732037570000|2024-11-19 17:32:50|4532.2|4526.2|4532.2|4526.2|4532.7|4526.7|4532.2|4526.2|0
1732037580000|2024-11-19 17:33:00|4532.7|4526.7|4532.2|4526.2|4532.7|4526.7|4532.2|4526.2|1
1732037590000|2024-11-19 17:33:10|4531.7|4525.7|4532.7|4526.7|4532.7|4526.7|4531.7|4525.7|2
1732037610000|2024-11-19 17:33:30|||||||||1
1732037620000|2024-11-19 17:33:40|4533.7|4527.7|4533.2|4527.2|4533.7|4527.7|4532.7|4526.7|6
1732037630000|2024-11-19 17:33:50|4533.7|4527.7|4535.3|4529.3|4536.2|4530.2|4533.7|4527.7|46
1732037650000|2024-11-19 17:34:10|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4534.7|4528.7|2
1732037660000|2024-11-19 17:34:20|4534.8|4528.8|4536.2|4530.2|4536.2|4530.2|4534.8|4528.8|0
1732037670000|2024-11-19 17:34:30|4535.8|4529.8|4536.2|4530.2|4536.3|4530.3|4535.8|4529.8|0
1732037680000|2024-11-19 17:34:40|4535.7|4529.7|4536.7|4530.7|4536.7|4530.7|4535.7|4529.7|3
1732037690000|2024-11-19 17:34:50|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.7|4530.7|0
1732037700000|2024-11-19 17:35:00|4537.3|4531.3|4537.2|4531.2|4537.3|4531.3|4536.8|4530.8|153
1732037710000|2024-11-19 17:35:10|4537.3|4531.3|4537.3|4531.3|4537.7|4531.7|4536.8|4530.8|52
1732037720000|2024-11-19 17:35:20|4536.8|4530.8|4540.3|4534.3|4540.3|4534.3|4536.8|4530.8|182
1732037730000|2024-11-19 17:35:30|4541.2|4535.2|4542.3|4536.3|4542.3|4536.3|4540.7|4534.7|99
1732037740000|2024-11-19 17:35:40|4541.8|4535.8|4540.3|4534.3|4542.2|4536.2|4539.8|4533.8|75
1732037750000|2024-11-19 17:35:50|4540.4|4534.4|4540.9|4534.9|4541.3|4535.3|4540.4|4534.4|15
1732037760000|2024-11-19 17:36:00|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4540.7|4534.7|3
1732037770000|2024-11-19 17:36:10|4540.3|4534.3|4539.8|4533.8|4541.2|4535.2|4539.3|4533.3|36
1732037780000|2024-11-19 17:36:20|4539.3|4533.3|4538.3|4532.3|4539.3|4533.3|4538.3|4532.3|6
1732037790000|2024-11-19 17:36:30|4537.8|4531.8|4538.3|4532.3|4538.7|4532.7|4537.3|4531.3|0
1732037800000|2024-11-19 17:36:40|4538.7|4532.7|4538.3|4532.3|4538.8|4532.8|4538.3|4532.3|5
1732037810000|2024-11-19 17:36:50|4538.8|4532.8|4539.3|4533.3|4539.7|4533.7|4538.8|4532.8|1
1732037820000|2024-11-19 17:37:00|4539.7|4533.7|4539.3|4533.3|4539.7|4533.7|4539.3|4533.3|0
1732037830000|2024-11-19 17:37:10|4540.3|4534.3|4539.8|4533.8|4540.8|4534.8|4539.8|4533.8|6
1732037840000|2024-11-19 17:37:20|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|1
1732037850000|2024-11-19 17:37:30|4540.7|4534.7|4539.8|4533.8|4540.7|4534.7|4539.8|4533.8|2
1732037860000|2024-11-19 17:37:40|4540.3|4534.3|4538.8|4532.8|4540.3|4534.3|4538.8|4532.8|1
1732037870000|2024-11-19 17:37:50|4539.3|4533.3|4539.3|4533.3|4539.7|4533.7|4539.3|4533.3|1
1732037880000|2024-11-19 17:38:00|4539.7|4533.7|4539.3|4533.3|4539.7|4533.7|4538.8|4532.8|1
1732037890000|2024-11-19 17:38:10|4539.2|4533.2|4539.2|4533.2|4539.3|4533.3|4539.2|4533.2|9
1732037910000|2024-11-19 17:38:30|4539.3|4533.3|4539.2|4533.2|4539.3|4533.3|4539.2|4533.2|14
1732037920000|2024-11-19 17:38:40|4538.3|4532.3|4538.2|4532.2|4538.3|4532.3|4538.2|4532.2|5
1732037930000|2024-11-19 17:38:50|4538.3|4532.3|4538.7|4532.7|4538.7|4532.7|4538.2|4532.2|0
1732037940000|2024-11-19 17:39:00|4538.3|4532.3|4537.7|4531.7|4538.3|4532.3|4537.2|4531.2|3
1732037950000|2024-11-19 17:39:10|4535.9|4529.9|4534.2|4528.2|4535.9|4529.9|4533.7|4527.7|17
1732037960000|2024-11-19 17:39:20|4534.3|4528.3|4534.3|4528.3|4534.7|4528.7|4534.3|4528.3|7
1732037970000|2024-11-19 17:39:30|4534.7|4528.7|4534.3|4528.3|4534.7|4528.7|4534.3|4528.3|1
1732037980000|2024-11-19 17:39:40|4534.7|4528.7|4537.8|4531.8|4538.2|4532.2|4534.3|4528.3|11
1732037990000|2024-11-19 17:39:50|4537.7|4531.7|4536.7|4530.7|4537.7|4531.7|4536.2|4530.2|7
1732038000000|2024-11-19 17:40:00|4536.3|4530.3|4535.3|4529.3|4536.7|4530.7|4535.3|4529.3|10
1732038010000|2024-11-19 17:40:10|4535.7|4529.7|4534.7|4528.7|4535.7|4529.7|4534.7|4528.7|1
1732038020000|2024-11-19 17:40:20|||||||||2
1732038030000|2024-11-19 17:40:30|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|0
1732038040000|2024-11-19 17:40:40|4534.2|4528.2|4535.3|4529.3|4535.3|4529.3|4534.2|4528.2|9
1732038050000|2024-11-19 17:40:50|4534.8|4528.8|4537.2|4531.2|4537.2|4531.2|4534.7|4528.7|18
1732038060000|2024-11-19 17:41:00|4537.3|4531.3|4537.2|4531.2|4537.7|4531.7|4537.2|4531.2|3
1732038070000|2024-11-19 17:41:10|4536.2|4530.2|4532.3|4526.3|4536.2|4530.2|4531.8|4525.8|14
1732038080000|2024-11-19 17:41:20|4531.7|4525.7|4530.3|4524.3|4531.7|4525.7|4530.3|4524.3|7
1732038090000|2024-11-19 17:41:30|4529.8|4523.8|4528.3|4522.3|4529.8|4523.8|4528.3|4522.3|12
1732038100000|2024-11-19 17:41:40|4528.8|4522.8|4526.3|4520.3|4529.3|4523.3|4526.3|4520.3|17
1732038110000|2024-11-19 17:41:50|4527.8|4521.8|4527.3|4521.3|4527.8|4521.8|4527.3|4521.3|1
1732038120000|2024-11-19 17:42:00|4527.8|4521.8|4527.3|4521.3|4527.8|4521.8|4527.3|4521.3|3
1732038130000|2024-11-19 17:42:10|4527.8|4521.8|4529.3|4523.3|4531.8|4525.8|4527.8|4521.8|15
1732038140000|2024-11-19 17:42:20|4528.8|4522.8|4529.2|4523.2|4529.2|4523.2|4528.8|4522.8|0
1732038150000|2024-11-19 17:42:30|4528.8|4522.8|4528.3|4522.3|4528.8|4522.8|4528.2|4522.2|13
1732038160000|2024-11-19 17:42:40|4528.7|4522.7|4528.8|4522.8|4528.8|4522.8|4528.2|4522.2|2
1732038170000|2024-11-19 17:42:50|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|2
1732038180000|2024-11-19 17:43:00|4529.3|4523.3|4529.2|4523.2|4529.3|4523.3|4529.2|4523.2|0
1732038190000|2024-11-19 17:43:10|4529.7|4523.7|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|2
1732038200000|2024-11-19 17:43:20|4529.7|4523.7|4529.2|4523.2|4529.7|4523.7|4528.7|4522.7|5
1732038210000|2024-11-19 17:43:30|4529.3|4523.3|4529.2|4523.2|4529.7|4523.7|4529.2|4523.2|0
1732038220000|2024-11-19 17:43:40|4529.7|4523.7|4531.3|4525.3|4531.3|4525.3|4529.7|4523.7|5
1732038230000|2024-11-19 17:43:50|4531.2|4525.2|4531.2|4525.2|4531.3|4525.3|4530.8|4524.8|1
1732038240000|2024-11-19 17:44:00|4530.8|4524.8|4531.7|4525.7|4531.7|4525.7|4530.7|4524.7|2
1732038250000|2024-11-19 17:44:10|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.2|4525.2|3
1732038260000|2024-11-19 17:44:20|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|0
1732038270000|2024-11-19 17:44:30|||||||||1
1732038280000|2024-11-19 17:44:40|4531.2|4525.2|4530.7|4524.7|4531.7|4525.7|4530.7|4524.7|1
1732038290000|2024-11-19 17:44:50|4530.8|4524.8|4532.7|4526.7|4532.8|4526.8|4530.8|4524.8|8
1732038300000|2024-11-19 17:45:00|4531.8|4525.8|4531.8|4525.8|4532.2|4526.2|4531.8|4525.8|6
1732038310000|2024-11-19 17:45:10|4531.7|4525.7|4529.8|4523.8|4531.8|4525.8|4529.8|4523.8|3
1732038320000|2024-11-19 17:45:20|4530.2|4524.2|4530.3|4524.3|4530.3|4524.3|4529.8|4523.8|1
1732038330000|2024-11-19 17:45:30|4529.8|4523.8|4531.7|4525.7|4531.7|4525.7|4529.8|4523.8|1
1732038340000|2024-11-19 17:45:40|4530.8|4524.8|4530.7|4524.7|4531.7|4525.7|4530.7|4524.7|1
1732038350000|2024-11-19 17:45:50|4530.3|4524.3|4530.3|4524.3|4530.8|4524.8|4529.8|4523.8|17
1732038360000|2024-11-19 17:46:00|4530.8|4524.8|4530.8|4524.8|4531.7|4525.7|4530.8|4524.8|1
1732038380000|2024-11-19 17:46:20|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|3
1732038390000|2024-11-19 17:46:30|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|13
1732038400000|2024-11-19 17:46:40|4530.2|4524.2|4529.8|4523.8|4530.3|4524.3|4529.8|4523.8|1
1732038410000|2024-11-19 17:46:50|4529.7|4523.7|4529.3|4523.3|4529.7|4523.7|4528.8|4522.8|2
1732038420000|2024-11-19 17:47:00|4529.7|4523.7|4529.8|4523.8|4530.3|4524.3|4529.3|4523.3|4
1732038430000|2024-11-19 17:47:10|||||||||2
1732038440000|2024-11-19 17:47:20|4529.7|4523.7|4529.3|4523.3|4531.8|4525.8|4528.8|4522.8|39
1732038450000|2024-11-19 17:47:30|4529.4|4523.4|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|1
1732038460000|2024-11-19 17:47:40|4529.4|4523.4|4527.3|4521.3|4529.4|4523.4|4527.3|4521.3|6
1732038470000|2024-11-19 17:47:50|4527.8|4521.8|4526.3|4520.3|4527.8|4521.8|4526.3|4520.3|3
1732038480000|2024-11-19 17:48:00|4526.8|4520.8|4525.8|4519.8|4526.8|4520.8|4525.8|4519.8|8
1732038490000|2024-11-19 17:48:10|4525.3|4519.3|4524.8|4518.8|4525.3|4519.3|4524.8|4518.8|6
1732038500000|2024-11-19 17:48:20|||||||||1
1732038510000|2024-11-19 17:48:30|4525.3|4519.3|4524.8|4518.8|4525.3|4519.3|4524.8|4518.8|3
1732038520000|2024-11-19 17:48:40|4525.7|4519.7|4526.3|4520.3|4526.9|4520.9|4525.7|4519.7|7
1732038530000|2024-11-19 17:48:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4525.9|4519.9|0
1732038540000|2024-11-19 17:49:00|4526.3|4520.3|4526.3|4520.3|4526.4|4520.4|4526.3|4520.3|6
1732038550000|2024-11-19 17:49:10|4525.9|4519.9|4525.9|4519.9|4526.3|4520.3|4525.9|4519.9|3
1732038560000|2024-11-19 17:49:20|4525.8|4519.8|4524.3|4518.3|4525.8|4519.8|4523.3|4517.3|3
1732038570000|2024-11-19 17:49:30|4524.4|4518.4|4525.3|4519.3|4525.8|4519.8|4524.4|4518.4|5
1732038580000|2024-11-19 17:49:40|4525.4|4519.4|4525.3|4519.3|4525.4|4519.4|4525.3|4519.3|1
1732038590000|2024-11-19 17:49:50|4525.4|4519.4|4525.3|4519.3|4525.8|4519.8|4524.9|4518.9|2
1732038600000|2024-11-19 17:50:00|4525.8|4519.8|4525.8|4519.8|4526.8|4520.8|4525.8|4519.8|3
1732038610000|2024-11-19 17:50:10|4525.9|4519.9|4527.3|4521.3|4527.3|4521.3|4525.9|4519.9|1
1732038620000|2024-11-19 17:50:20|4527.4|4521.4|4528.3|4522.3|4529.9|4523.9|4527.4|4521.4|16
1732038630000|2024-11-19 17:50:30|4527.8|4521.8|4527.9|4521.9|4527.9|4521.9|4527.8|4521.8|2
1732038640000|2024-11-19 17:50:40|4528.4|4522.4|4528.3|4522.3|4528.4|4522.4|4527.9|4521.9|1
1732038650000|2024-11-19 17:50:50|4528.4|4522.4|4527.3|4521.3|4528.8|4522.8|4526.9|4520.9|0
1732038660000|2024-11-19 17:51:00|4527.4|4521.4|4528.3|4522.3|4528.3|4522.3|4527.3|4521.3|2
1732038670000|2024-11-19 17:51:10|4527.9|4521.9|4526.8|4520.8|4527.9|4521.9|4526.3|4520.3|0
1732038680000|2024-11-19 17:51:20|||||||||1
1732038690000|2024-11-19 17:51:30|4525.8|4519.8|4525.8|4519.8|4526.3|4520.3|4525.8|4519.8|15
1732038700000|2024-11-19 17:51:40|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4524.4|4518.4|2
1732038710000|2024-11-19 17:51:50|4525.8|4519.8|4525.8|4519.8|4526.3|4520.3|4525.8|4519.8|3
1732038720000|2024-11-19 17:52:00|4525.3|4519.3|4524.8|4518.8|4525.3|4519.3|4524.8|4518.8|3
1732038730000|2024-11-19 17:52:10|4524.3|4518.3|4523.8|4517.8|4524.3|4518.3|4522.9|4516.9|25
1732038740000|2024-11-19 17:52:20|4524.3|4518.3|4524.7|4518.7|4524.7|4518.7|4524.3|4518.3|2
1732038750000|2024-11-19 17:52:30|4524.8|4518.8|4525.3|4519.3|4525.7|4519.7|4524.8|4518.8|4
1732038760000|2024-11-19 17:52:40|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|1
1732038770000|2024-11-19 17:52:50|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|2
1732038780000|2024-11-19 17:53:00|4523.7|4517.7|4523.8|4517.8|4524.3|4518.3|4523.3|4517.3|50
1732038790000|2024-11-19 17:53:10|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|4523.3|4517.3|10
1732038800000|2024-11-19 17:53:20|4522.8|4516.8|4523.3|4517.3|4523.3|4517.3|4522.8|4516.8|7
1732038810000|2024-11-19 17:53:30|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|14
1732038820000|2024-11-19 17:53:40|4523.7|4517.7|4522.8|4516.8|4523.8|4517.8|4522.8|4516.8|3
1732038830000|2024-11-19 17:53:50|4523.3|4517.3|4522.8|4516.8|4523.3|4517.3|4522.8|4516.8|3
1732038840000|2024-11-19 17:54:00|4522.9|4516.9|4523.3|4517.3|4523.3|4517.3|4522.9|4516.9|3
1732038850000|2024-11-19 17:54:10|4522.8|4516.8|4520.3|4514.3|4522.8|4516.8|4520.3|4514.3|17
1732038860000|2024-11-19 17:54:20|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4520.3|4514.3|1
1732038870000|2024-11-19 17:54:30|4520.4|4514.4|4520.3|4514.3|4520.8|4514.8|4520.3|4514.3|1
1732038880000|2024-11-19 17:54:40|||||||||1
1732038890000|2024-11-19 17:54:50|4519.8|4513.8|4518.3|4512.3|4520.3|4514.3|4518.3|4512.3|5
1732038900000|2024-11-19 17:55:00|4518.8|4512.8|4519.3|4513.3|4519.8|4513.8|4518.8|4512.8|18
1732038910000|2024-11-19 17:55:10|4519.7|4513.7|4519.3|4513.3|4519.8|4513.8|4519.3|4513.3|3
1732038920000|2024-11-19 17:55:20|4519.2|4513.2|4518.3|4512.3|4519.2|4513.2|4518.3|4512.3|6
1732038930000|2024-11-19 17:55:30|4518.8|4512.8|4517.8|4511.8|4518.8|4512.8|4517.8|4511.8|9
1732038940000|2024-11-19 17:55:40|4516.8|4510.8|4514.3|4508.3|4516.8|4510.8|4514.3|4508.3|19
1732038950000|2024-11-19 17:55:50|4514.4|4508.4|4514.3|4508.3|4514.8|4508.8|4513.8|4507.8|61
1732038960000|2024-11-19 17:56:00|4513.8|4507.8|4514.8|4508.8|4514.8|4508.8|4513.8|4507.8|23
1732038970000|2024-11-19 17:56:10|4515.3|4509.3|4514.9|4508.9|4515.4|4509.4|4514.9|4508.9|19
1732038980000|2024-11-19 17:56:20|4514.4|4508.4|4515.9|4509.9|4515.9|4509.9|4513.8|4507.8|43
1732038990000|2024-11-19 17:56:30|4516.4|4510.4|4516.4|4510.4|4517.4|4511.4|4515.9|4509.9|24
1732039000000|2024-11-19 17:56:40|4516.3|4510.3|4514.3|4508.3|4516.3|4510.3|4514.3|4508.3|4
1732039010000|2024-11-19 17:56:50|4513.9|4507.9|4513.4|4507.4|4513.9|4507.9|4512.9|4506.9|21
1732039020000|2024-11-19 17:57:00|4512.9|4506.9|4512.4|4506.4|4513.4|4507.4|4512.4|4506.4|109
1732039030000|2024-11-19 17:57:10|||||||||5
1732039040000|2024-11-19 17:57:20|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|15
1732039050000|2024-11-19 17:57:30|4512.9|4506.9|4512.4|4506.4|4512.9|4506.9|4512.4|4506.4|31
1732039060000|2024-11-19 17:57:40|4511.3|4505.3|4510.8|4504.8|4511.3|4505.3|4510.8|4504.8|179
1732039070000|2024-11-19 17:57:50|||||||||6
1732039080000|2024-11-19 17:58:00|4509.8|4503.8|4511.3|4505.3|4511.3|4505.3|4509.8|4503.8|12
1732039090000|2024-11-19 17:58:10|4510.8|4504.8|4510.8|4504.8|4511.8|4505.8|4510.8|4504.8|5
1732039100000|2024-11-19 17:58:20|4511.3|4505.3|4509.3|4503.3|4511.8|4505.8|4509.3|4503.3|6
1732039110000|2024-11-19 17:58:30|4510.3|4504.3|4512.3|4506.3|4512.3|4506.3|4510.3|4504.3|12
1732039120000|2024-11-19 17:58:40|4511.8|4505.8|4511.8|4505.8|4512.3|4506.3|4510.8|4504.8|2
1732039130000|2024-11-19 17:58:50|4511.3|4505.3|4511.3|4505.3|4511.8|4505.8|4510.8|4504.8|7
1732039140000|2024-11-19 17:59:00|4510.8|4504.8|4511.3|4505.3|4511.7|4505.7|4510.8|4504.8|3
1732039150000|2024-11-19 17:59:10|4511.4|4505.4|4510.8|4504.8|4511.8|4505.8|4510.8|4504.8|10
1732039160000|2024-11-19 17:59:20|4510.3|4504.3|4513.3|4507.3|4513.8|4507.8|4510.3|4504.3|22
1732039170000|2024-11-19 17:59:30|4510.3|4504.3|4512.3|4506.3|4512.3|4506.3|4510.3|4504.3|12
1732039180000|2024-11-19 17:59:40|4513.3|4507.3|4511.3|4505.3|4513.3|4507.3|4511.3|4505.3|3
1732039190000|2024-11-19 17:59:50|4511.8|4505.8|4511.3|4505.3|4511.8|4505.8|4510.8|4504.8|0
1732039200000|2024-11-19 18:00:00|4511.2|4505.2|4509.3|4503.3|4511.2|4505.2|4509.3|4503.3|4
1732039210000|2024-11-19 18:00:10|4509.2|4503.2|4509.3|4503.3|4509.8|4503.8|4508.7|4502.7|37
1732039220000|2024-11-19 18:00:20|4508.8|4502.8|4508.8|4502.8|4508.8|4502.8|4508.3|4502.3|11
1732039230000|2024-11-19 18:00:30|4508.3|4502.3|4508.8|4502.8|4508.8|4502.8|4508.3|4502.3|1
1732039240000|2024-11-19 18:00:40|4509.3|4503.3|4512.3|4506.3|4512.8|4506.8|4509.3|4503.3|13
1732039250000|2024-11-19 18:00:50|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4510.8|4504.8|3
1732039260000|2024-11-19 18:01:00|4511.3|4505.3|4510.3|4504.3|4511.3|4505.3|4510.3|4504.3|2
1732039270000|2024-11-19 18:01:10|4509.9|4503.9|4507.8|4501.8|4509.9|4503.9|4507.8|4501.8|7
1732039280000|2024-11-19 18:01:20|4508.3|4502.3|4506.3|4500.3|4508.3|4502.3|4506.3|4500.3|10
1732039290000|2024-11-19 18:01:30|4506.8|4500.8|4510.8|4504.8|4510.8|4504.8|4506.8|4500.8|15
1732039300000|2024-11-19 18:01:40|4510.3|4504.3|4510.3|4504.3|4511.3|4505.3|4510.3|4504.3|3
1732039310000|2024-11-19 18:01:50|4509.8|4503.8|4510.8|4504.8|4510.8|4504.8|4508.8|4502.8|8
1732039320000|2024-11-19 18:02:00|4510.9|4504.9|4512.3|4506.3|4513.3|4507.3|4510.9|4504.9|94
1732039330000|2024-11-19 18:02:10|4511.9|4505.9|4511.4|4505.4|4511.9|4505.9|4511.4|4505.4|1
1732039340000|2024-11-19 18:02:20|4511.3|4505.3|4511.3|4505.3|4511.9|4505.9|4510.9|4504.9|3
1732039350000|2024-11-19 18:02:30|4510.9|4504.9|4510.4|4504.4|4511.3|4505.3|4510.3|4504.3|5
1732039360000|2024-11-19 18:02:40|4511.3|4505.3|4510.9|4504.9|4511.4|4505.4|4510.8|4504.8|2
1732039370000|2024-11-19 18:02:50|4510.8|4504.8|4509.3|4503.3|4510.8|4504.8|4509.3|4503.3|14
1732039380000|2024-11-19 18:03:00|4509.8|4503.8|4510.8|4504.8|4510.8|4504.8|4509.3|4503.3|2
1732039390000|2024-11-19 18:03:10|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4510.8|4504.8|15
1732039400000|2024-11-19 18:03:20|4510.8|4504.8|4512.3|4506.3|4512.8|4506.8|4510.8|4504.8|1
1732039410000|2024-11-19 18:03:30|4512.4|4506.4|4512.3|4506.3|4512.4|4506.4|4511.3|4505.3|5
1732039420000|2024-11-19 18:03:40|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|1
1732039430000|2024-11-19 18:03:50|4512.3|4506.3|4511.8|4505.8|4512.3|4506.3|4511.8|4505.8|40
1732039440000|2024-11-19 18:04:00|4512.3|4506.3|4513.3|4507.3|4513.3|4507.3|4511.3|4505.3|1
1732039450000|2024-11-19 18:04:10|4513.4|4507.4|4513.8|4507.8|4513.8|4507.8|4513.4|4507.4|0
1732039460000|2024-11-19 18:04:20|4513.4|4507.4|4512.8|4506.8|4513.8|4507.8|4512.8|4506.8|3
1732039470000|2024-11-19 18:04:30|4512.4|4506.4|4512.9|4506.9|4513.4|4507.4|4512.4|4506.4|16
1732039480000|2024-11-19 18:04:40|4513.4|4507.4|4512.4|4506.4|4513.4|4507.4|4512.4|4506.4|4
1732039490000|2024-11-19 18:04:50|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|2
1732039500000|2024-11-19 18:05:00|||||||||1
1732039510000|2024-11-19 18:05:10|4512.9|4506.9|4512.4|4506.4|4513.4|4507.4|4511.9|4505.9|3
1732039520000|2024-11-19 18:05:20|4510.4|4504.4|4509.9|4503.9|4510.9|4504.9|4509.9|4503.9|15
1732039530000|2024-11-19 18:05:30|4509.8|4503.8|4508.9|4502.9|4509.8|4503.8|4508.8|4502.8|54
1732039540000|2024-11-19 18:05:40|4508.8|4502.8|4504.8|4498.8|4508.8|4502.8|4504.8|4498.8|27
1732039550000|2024-11-19 18:05:50|4504.9|4498.9|4505.3|4499.3|4505.8|4499.8|4504.9|4498.9|5
1732039560000|2024-11-19 18:06:00|4505.4|4499.4|4507.3|4501.3|4507.3|4501.3|4504.8|4498.8|5
1732039570000|2024-11-19 18:06:10|4507.8|4501.8|4511.3|4505.3|4511.8|4505.8|4507.3|4501.3|18
1732039580000|2024-11-19 18:06:20|4510.9|4504.9|4511.9|4505.9|4513.8|4507.8|4510.9|4504.9|122
1732039590000|2024-11-19 18:06:30|4511.8|4505.8|4512.4|4506.4|4512.4|4506.4|4511.8|4505.8|1
1732039600000|2024-11-19 18:06:40|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|1
1732039610000|2024-11-19 18:06:50|4513.3|4507.3|4514.4|4508.4|4514.4|4508.4|4513.3|4507.3|4
1732039620000|2024-11-19 18:07:00|4514.3|4508.3|4513.4|4507.4|4514.3|4508.3|4513.3|4507.3|5
1732039630000|2024-11-19 18:07:10|4512.9|4506.9|4513.9|4507.9|4513.9|4507.9|4512.8|4506.8|2
1732039640000|2024-11-19 18:07:20|4513.8|4507.8|4512.9|4506.9|4513.9|4507.9|4512.9|4506.9|1
1732039650000|2024-11-19 18:07:30|4512.8|4506.8|4512.9|4506.9|4512.9|4506.9|4512.8|4506.8|1
1732039660000|2024-11-19 18:07:40|4514.3|4508.3|4513.8|4507.8|4514.3|4508.3|4513.8|4507.8|2
1732039670000|2024-11-19 18:07:50|4513.9|4507.9|4516.4|4510.4|4518.9|4512.9|4513.9|4507.9|11
1732039680000|2024-11-19 18:08:00|4517.3|4511.3|4517.4|4511.4|4518.4|4512.4|4516.4|4510.4|16
1732039690000|2024-11-19 18:08:10|4517.3|4511.3|4516.4|4510.4|4517.3|4511.3|4516.4|4510.4|7
1732039700000|2024-11-19 18:08:20|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|1
1732039710000|2024-11-19 18:08:30|||||||||1
1732039730000|2024-11-19 18:08:50|4517.4|4511.4|4517.4|4511.4|4517.4|4511.4|4517.3|4511.3|1
1732039740000|2024-11-19 18:09:00|4517.3|4511.3|4517.4|4511.4|4517.4|4511.4|4517.3|4511.3|1
1732039750000|2024-11-19 18:09:10|4518.4|4512.4|4518.3|4512.3|4518.4|4512.4|4518.3|4512.3|4
1732039760000|2024-11-19 18:09:20|4518.4|4512.4|4519.4|4513.4|4519.4|4513.4|4518.3|4512.3|6
1732039770000|2024-11-19 18:09:30|4520.3|4514.3|4524.4|4518.4|4524.4|4518.4|4519.4|4513.4|153
1732039780000|2024-11-19 18:09:40|4524.3|4518.3|4522.9|4516.9|4524.3|4518.3|4522.4|4516.4|13
1732039790000|2024-11-19 18:09:50|4522.4|4516.4|4523.4|4517.4|4523.4|4517.4|4522.4|4516.4|4
1732039800000|2024-11-19 18:10:00|4523.9|4517.9|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|5
1732039810000|2024-11-19 18:10:10|4522.9|4516.9|4524.4|4518.4|4524.9|4518.9|4522.4|4516.4|32
1732039820000|2024-11-19 18:10:20|4523.4|4517.4|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|5
1732039830000|2024-11-19 18:10:30|4522.4|4516.4|4521.4|4515.4|4522.4|4516.4|4521.4|4515.4|3
1732039840000|2024-11-19 18:10:40|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|2
1732039850000|2024-11-19 18:10:50|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|1
1732039860000|2024-11-19 18:11:00|4519.9|4513.9|4520.4|4514.4|4520.9|4514.9|4519.9|4513.9|2
1732039870000|2024-11-19 18:11:10|4520.3|4514.3|4519.4|4513.4|4520.4|4514.4|4519.4|4513.4|1
1732039880000|2024-11-19 18:11:20|4518.9|4512.9|4517.9|4511.9|4518.9|4512.9|4517.9|4511.9|2
1732039890000|2024-11-19 18:11:30|4517.4|4511.4|4517.4|4511.4|4517.9|4511.9|4517.4|4511.4|1
1732039900000|2024-11-19 18:11:40|4517.9|4511.9|4518.4|4512.4|4518.9|4512.9|4517.4|4511.4|3
1732039910000|2024-11-19 18:11:50|4518.9|4512.9|4518.4|4512.4|4518.9|4512.9|4518.4|4512.4|1
1732039920000|2024-11-19 18:12:00|4518.9|4512.9|4516.4|4510.4|4518.9|4512.9|4515|4509|6
1732039930000|2024-11-19 18:12:10|4515.9|4509.9|4516.4|4510.4|4516.4|4510.4|4515.9|4509.9|0
1732039940000|2024-11-19 18:12:20|4516.8|4510.8|4515.3|4509.3|4516.8|4510.8|4515.3|4509.3|453
1732039950000|2024-11-19 18:12:30|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4
1732039960000|2024-11-19 18:12:40|4514.8|4508.8|4514.3|4508.3|4514.8|4508.8|4514.3|4508.3|0
1732039970000|2024-11-19 18:12:50|4513.8|4507.8|4514.3|4508.3|4514.8|4508.8|4513.8|4507.8|14
1732039980000|2024-11-19 18:13:00|4513.8|4507.8|4514.8|4508.8|4514.8|4508.8|4513.8|4507.8|4
1732040000000|2024-11-19 18:13:20|4514.3|4508.3|4513.3|4507.3|4514.3|4508.3|4513.3|4507.3|17
1732040010000|2024-11-19 18:13:30|4512.8|4506.8|4510.3|4504.3|4512.8|4506.8|4510.3|4504.3|15
1732040020000|2024-11-19 18:13:40|4509.9|4503.9|4510.3|4504.3|4510.8|4504.8|4509.8|4503.8|10
1732040030000|2024-11-19 18:13:50|4509.3|4503.3|4510.3|4504.3|4510.8|4504.8|4509.3|4503.3|16
1732040050000|2024-11-19 18:14:10|4510.8|4504.8|4512.3|4506.3|4512.3|4506.3|4510.3|4504.3|2
1732040060000|2024-11-19 18:14:20|4510.8|4504.8|4510.3|4504.3|4510.8|4504.8|4509.8|4503.8|3
1732040070000|2024-11-19 18:14:30|||||||||1
1732040080000|2024-11-19 18:14:40|4509.8|4503.8|4510.8|4504.8|4510.8|4504.8|4509.8|4503.8|0
1732040090000|2024-11-19 18:14:50|4510.3|4504.3|4512.3|4506.3|4512.3|4506.3|4510.3|4504.3|1
1732040100000|2024-11-19 18:15:00|4511.8|4505.8|4514.3|4508.3|4514.8|4508.8|4511.8|4505.8|4
1732040110000|2024-11-19 18:15:10|4514.7|4508.7|4513.8|4507.8|4514.8|4508.8|4513.8|4507.8|1
1732040120000|2024-11-19 18:15:20|4514.3|4508.3|4515.8|4509.8|4515.8|4509.8|4513.8|4507.8|16
1732040130000|2024-11-19 18:15:30|||||||||1
1732040140000|2024-11-19 18:15:40|4516.3|4510.3|4518.8|4512.8|4518.8|4512.8|4516.3|4510.3|61
1732040150000|2024-11-19 18:15:50|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|6
1732040160000|2024-11-19 18:16:00|4517.8|4511.8|4517.8|4511.8|4518.7|4512.7|4517.8|4511.8|5
1732040170000|2024-11-19 18:16:10|4517.3|4511.3|4516.8|4510.8|4517.3|4511.3|4516.8|4510.8|21
1732040180000|2024-11-19 18:16:20|||||||||1
1732040190000|2024-11-19 18:16:30|4517.8|4511.8|4519.3|4513.3|4519.8|4513.8|4517.8|4511.8|9
1732040200000|2024-11-19 18:16:40|4519.8|4513.8|4519.3|4513.3|4519.8|4513.8|4519.3|4513.3|0
1732040210000|2024-11-19 18:16:50|4518.8|4512.8|4520.3|4514.3|4520.8|4514.8|4518.8|4512.8|7
1732040220000|2024-11-19 18:17:00|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|8
1732040230000|2024-11-19 18:17:10|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4519.8|4513.8|2
1732040240000|2024-11-19 18:17:20|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4518.8|4512.8|1
1732040250000|2024-11-19 18:17:30|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|2
1732040260000|2024-11-19 18:17:40|||||||||2
1732040270000|2024-11-19 18:17:50|4519.3|4513.3|4516.3|4510.3|4519.3|4513.3|4516.3|4510.3|8
1732040280000|2024-11-19 18:18:00|4516.8|4510.8|4515.8|4509.8|4516.8|4510.8|4515.8|4509.8|0
1732040290000|2024-11-19 18:18:10|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|1
1732040310000|2024-11-19 18:18:30|4515.8|4509.8|4514.8|4508.8|4516.3|4510.3|4513.8|4507.8|22
1732040320000|2024-11-19 18:18:40|4514.3|4508.3|4514.8|4508.8|4514.8|4508.8|4514.3|4508.3|0
1732040330000|2024-11-19 18:18:50|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4514.8|4508.8|2
1732040340000|2024-11-19 18:19:00|4515.8|4509.8|4515.3|4509.3|4515.8|4509.8|4514.8|4508.8|4
1732040350000|2024-11-19 18:19:10|4515.8|4509.8|4514.3|4508.3|4516.8|4510.8|4514.3|4508.3|9
1732040360000|2024-11-19 18:19:20|4514.8|4508.8|4516.3|4510.3|4516.8|4510.8|4514.8|4508.8|7
1732040370000|2024-11-19 18:19:30|4516.4|4510.4|4517.3|4511.3|4517.3|4511.3|4516.4|4510.4|2
1732040380000|2024-11-19 18:19:40|4517.8|4511.8|4517.4|4511.4|4517.8|4511.8|4517.3|4511.3|1
1732040390000|2024-11-19 18:19:50|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516.3|4510.3|2
1732040400000|2024-11-19 18:20:00|4516.3|4510.3|4516.4|4510.4|4516.4|4510.4|4515.9|4509.9|0
1732040410000|2024-11-19 18:20:10|4516.8|4510.8|4514.4|4508.4|4516.8|4510.8|4514.4|4508.4|1
1732040420000|2024-11-19 18:20:20|4514.9|4508.9|4513.9|4507.9|4514.9|4508.9|4513.9|4507.9|1
1732040430000|2024-11-19 18:20:30|4512.4|4506.4|4511.4|4505.4|4512.9|4506.9|4511.4|4505.4|12
1732040440000|2024-11-19 18:20:40|4510.9|4504.9|4509.4|4503.4|4510.9|4504.9|4509.4|4503.4|18
1732040450000|2024-11-19 18:20:50|4509.9|4503.9|4509.4|4503.4|4509.9|4503.9|4509.3|4503.3|0
1732040460000|2024-11-19 18:21:00|4508.9|4502.9|4507.4|4501.4|4508.9|4502.9|4507.4|4501.4|2
1732040470000|2024-11-19 18:21:10|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.4|4500.4|23
1732040480000|2024-11-19 18:21:20|4507.4|4501.4|4508.4|4502.4|4508.4|4502.4|4507.4|4501.4|2
1732040490000|2024-11-19 18:21:30|4508.3|4502.3|4508.9|4502.9|4508.9|4502.9|4508.3|4502.3|3
1732040500000|2024-11-19 18:21:40|4508.4|4502.4|4508.9|4502.9|4509.3|4503.3|4508.4|4502.4|19
1732040510000|2024-11-19 18:21:50|4509.4|4503.4|4510.8|4504.8|4510.9|4504.9|4509.4|4503.4|3
1732040520000|2024-11-19 18:22:00|4510.9|4504.9|4512.3|4506.3|4512.3|4506.3|4510.8|4504.8|2
1732040530000|2024-11-19 18:22:10|4511.9|4505.9|4512.9|4506.9|4513.3|4507.3|4511.9|4505.9|3
1732040540000|2024-11-19 18:22:20|4513.3|4507.3|4512.9|4506.9|4513.3|4507.3|4512.9|4506.9|0
1732040550000|2024-11-19 18:22:30|4512.8|4506.8|4513.8|4507.8|4513.8|4507.8|4512.8|4506.8|2
1732040560000|2024-11-19 18:22:40|4512.9|4506.9|4512.3|4506.3|4513.3|4507.3|4512.3|4506.3|2
1732040570000|2024-11-19 18:22:50|4511.9|4505.9|4511.9|4505.9|4512.8|4506.8|4511.9|4505.9|1
1732040580000|2024-11-19 18:23:00|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|0
1732040590000|2024-11-19 18:23:10|4511.3|4505.3|4510.8|4504.8|4511.4|4505.4|4510.8|4504.8|6
1732040600000|2024-11-19 18:23:20|4511.8|4505.8|4511.3|4505.3|4511.8|4505.8|4510.8|4504.8|11
1732040610000|2024-11-19 18:23:30|4511.8|4505.8|4510.8|4504.8|4511.8|4505.8|4510.8|4504.8|20
1732040620000|2024-11-19 18:23:40|4510.9|4504.9|4511.3|4505.3|4511.3|4505.3|4510.9|4504.9|6
1732040630000|2024-11-19 18:23:50|4510.8|4504.8|4513.3|4507.3|4513.3|4507.3|4510.8|4504.8|27
1732040640000|2024-11-19 18:24:00|4513.4|4507.4|4513.8|4507.8|4513.8|4507.8|4513.3|4507.3|0
1732040650000|2024-11-19 18:24:10|4513.3|4507.3|4511.3|4505.3|4513.3|4507.3|4511.3|4505.3|19
1732040660000|2024-11-19 18:24:20|4511.8|4505.8|4512.8|4506.8|4513.3|4507.3|4511.8|4505.8|3
1732040670000|2024-11-19 18:24:30|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|0
1732040680000|2024-11-19 18:24:40|4512.9|4506.9|4513.3|4507.3|4513.3|4507.3|4512.8|4506.8|2
1732040690000|2024-11-19 18:24:50|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|4513.8|4507.8|2
1732040700000|2024-11-19 18:25:00|4512.9|4506.9|4513.8|4507.8|4513.8|4507.8|4512.9|4506.9|2
1732040710000|2024-11-19 18:25:10|4512.8|4506.8|4513.3|4507.3|4514.8|4508.8|4512.8|4506.8|12
1732040730000|2024-11-19 18:25:30|4513.4|4507.4|4512.8|4506.8|4513.4|4507.4|4512.8|4506.8|2
1732040740000|2024-11-19 18:25:40|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|1
1732040750000|2024-11-19 18:25:50|4511.8|4505.8|4511.4|4505.4|4511.8|4505.8|4511.4|4505.4|0
1732040760000|2024-11-19 18:26:00|4511.8|4505.8|4511.3|4505.3|4511.8|4505.8|4510.8|4504.8|4
1732040770000|2024-11-19 18:26:10|4510.9|4504.9|4509.3|4503.3|4511.8|4505.8|4509.3|4503.3|32
1732040780000|2024-11-19 18:26:20|4509.4|4503.4|4507.3|4501.3|4509.4|4503.4|4505.9|4499.9|11
1732040790000|2024-11-19 18:26:30|4507.4|4501.4|4506.3|4500.3|4507.4|4501.4|4505.4|4499.4|20
1732040800000|2024-11-19 18:26:40|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|174
1732040810000|2024-11-19 18:26:50|4504.8|4498.8|4505.3|4499.3|4505.3|4499.3|4504.3|4498.3|31
1732040820000|2024-11-19 18:27:00|4504.8|4498.8|4505.8|4499.8|4505.8|4499.8|4504.8|4498.8|10
1732040830000|2024-11-19 18:27:10|4505.4|4499.4|4504.8|4498.8|4505.4|4499.4|4504.3|4498.3|2
1732040840000|2024-11-19 18:27:20|4504.9|4498.9|4507.3|4501.3|4507.3|4501.3|4504.9|4498.9|5
1732040850000|2024-11-19 18:27:30|4507.4|4501.4|4506.4|4500.4|4507.8|4501.8|4505.4|4499.4|9
1732040860000|2024-11-19 18:27:40|4506.3|4500.3|4505.4|4499.4|4507.4|4501.4|4505.4|4499.4|9
1732040870000|2024-11-19 18:27:50|4504.4|4498.4|4504.4|4498.4|4505.4|4499.4|4504.4|4498.4|4
1732040880000|2024-11-19 18:28:00|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|6
1732040890000|2024-11-19 18:28:10|4505.3|4499.3|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|2
1732040900000|2024-11-19 18:28:20|4505.8|4499.8|4504.4|4498.4|4505.8|4499.8|4504.4|4498.4|3
1732040910000|2024-11-19 18:28:30|4503.9|4497.9|4504.4|4498.4|4504.4|4498.4|4503.9|4497.9|1
1732040920000|2024-11-19 18:28:40|||||||||2
1732040930000|2024-11-19 18:28:50|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|1
1732040940000|2024-11-19 18:29:00|4503.4|4497.4|4504.4|4498.4|4504.4|4498.4|4503.4|4497.4|1
1732040950000|2024-11-19 18:29:10|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|4
1732040960000|2024-11-19 18:29:20|4503.4|4497.4|4503.4|4497.4|4503.9|4497.9|4502.9|4496.9|5
1732040970000|2024-11-19 18:29:30|4503.9|4497.9|4504.9|4498.9|4505.4|4499.4|4503.4|4497.4|3
1732040980000|2024-11-19 18:29:40|4505.3|4499.3|4506.4|4500.4|4506.4|4500.4|4504.9|4498.9|6
1732040990000|2024-11-19 18:29:50|4505.9|4499.9|4507.4|4501.4|4507.4|4501.4|4505.9|4499.9|7
1732041000000|2024-11-19 18:30:00|4507.3|4501.3|4506.8|4500.8|4507.3|4501.3|4506.3|4500.3|0
1732041010000|2024-11-19 18:30:10|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|1
1732041020000|2024-11-19 18:30:20|4505.9|4499.9|4507.4|4501.4|4507.4|4501.4|4505.9|4499.9|15
1732041030000|2024-11-19 18:30:30|4507.8|4501.8|4508.3|4502.3|4508.3|4502.3|4506.9|4500.9|5
1732041040000|2024-11-19 18:30:40|4508.4|4502.4|4507.4|4501.4|4508.8|4502.8|4506.9|4500.9|1
1732041050000|2024-11-19 18:30:50|4507.8|4501.8|4506.3|4500.3|4508.3|4502.3|4506.3|4500.3|17
1732041060000|2024-11-19 18:31:00|4506.8|4500.8|4507.8|4501.8|4508.8|4502.8|4506.8|4500.8|11
1732041080000|2024-11-19 18:31:20|4507.3|4501.3|4507.8|4501.8|4507.8|4501.8|4506.8|4500.8|12
1732041090000|2024-11-19 18:31:30|4507.4|4501.4|4507.4|4501.4|4507.8|4501.8|4507.4|4501.4|0
1732041100000|2024-11-19 18:31:40|4507.8|4501.8|4509.9|4503.9|4509.9|4503.9|4507.8|4501.8|8
1732041110000|2024-11-19 18:31:50|4509.8|4503.8|4509.3|4503.3|4509.8|4503.8|4508.9|4502.9|6
1732041120000|2024-11-19 18:32:00|4508.4|4502.4|4507.9|4501.9|4509.4|4503.4|4507.9|4501.9|1
1732041130000|2024-11-19 18:32:10|4508.4|4502.4|4505.4|4499.4|4508.4|4502.4|4504.9|4498.9|9
1732041140000|2024-11-19 18:32:20|4504.9|4498.9|4504.9|4498.9|4505.4|4499.4|4504.9|4498.9|7
1732041150000|2024-11-19 18:32:30|4504.8|4498.8|4504.9|4498.9|4504.9|4498.9|4504.8|4498.8|2
1732041160000|2024-11-19 18:32:40|4505.3|4499.3|4505.4|4499.4|4505.8|4499.8|4505.3|4499.3|3
1732041170000|2024-11-19 18:32:50|||||||||1
1732041180000|2024-11-19 18:33:00|4504.8|4498.8|4505.4|4499.4|4505.4|4499.4|4504.8|4498.8|4
1732041190000|2024-11-19 18:33:10|4505.8|4499.8|4503.8|4497.8|4505.8|4499.8|4503.8|4497.8|2
1732041200000|2024-11-19 18:33:20|4503.9|4497.9|4503.3|4497.3|4503.9|4497.9|4503.3|4497.3|7
1732041210000|2024-11-19 18:33:30|4502.9|4496.9|4504.4|4498.4|4504.4|4498.4|4502.9|4496.9|21
1732041220000|2024-11-19 18:33:40|4504.9|4498.9|4505.3|4499.3|4505.8|4499.8|4504.4|4498.4|36
1732041230000|2024-11-19 18:33:50|4504.8|4498.8|4503.8|4497.8|4504.9|4498.9|4503.8|4497.8|6
1732041240000|2024-11-19 18:34:00|4504.3|4498.3|4501.4|4495.4|4504.3|4498.3|4500.8|4494.8|147
1732041250000|2024-11-19 18:34:10|4501.3|4495.3|4501.4|4495.4|4501.4|4495.4|4500.8|4494.8|4
1732041260000|2024-11-19 18:34:20|4501.8|4495.8|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|6
1732041270000|2024-11-19 18:34:30|4501.9|4495.9|4502.8|4496.8|4502.8|4496.8|4501.8|4495.8|2
1732041280000|2024-11-19 18:34:40|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|5
1732041290000|2024-11-19 18:34:50|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|7
1732041300000|2024-11-19 18:35:00|4502.4|4496.4|4501.9|4495.9|4505.4|4499.4|4501.9|4495.9|21
1732041310000|2024-11-19 18:35:10|4501.8|4495.8|4500.4|4494.4|4501.8|4495.8|4500.4|4494.4|3
1732041320000|2024-11-19 18:35:20|4500.3|4494.3|4501.4|4495.4|4501.4|4495.4|4500.3|4494.3|3
1732041330000|2024-11-19 18:35:30|4501.3|4495.3|4502.3|4496.3|4502.3|4496.3|4501.3|4495.3|7
1732041340000|2024-11-19 18:35:40|4501.8|4495.8|4501.3|4495.3|4502.8|4496.8|4500.8|4494.8|2
1732041360000|2024-11-19 18:36:00|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|1
1732041370000|2024-11-19 18:36:10|4502.3|4496.3|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|5
1732041380000|2024-11-19 18:36:20|4501.9|4495.9|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|1
1732041390000|2024-11-19 18:36:30|4501.4|4495.4|4502.4|4496.4|4502.8|4496.8|4501.4|4495.4|15
1732041400000|2024-11-19 18:36:40|4505.8|4499.8|4505.4|4499.4|4505.9|4499.9|4504.9|4498.9|8
1732041410000|2024-11-19 18:36:50|4504.9|4498.9|4504.4|4498.4|4504.9|4498.9|4503.9|4497.9|6
1732041420000|2024-11-19 18:37:00|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|12
1732041430000|2024-11-19 18:37:10|4503.4|4497.4|4502.3|4496.3|4503.4|4497.4|4502.3|4496.3|7
1732041440000|2024-11-19 18:37:20|4502.4|4496.4|4501.8|4495.8|4502.8|4496.8|4501.4|4495.4|6
1732041450000|2024-11-19 18:37:30|4501.4|4495.4|4502.8|4496.8|4502.9|4496.9|4501.4|4495.4|7
1732041460000|2024-11-19 18:37:40|4502.3|4496.3|4502.4|4496.4|4502.4|4496.4|4502.3|4496.3|1
1732041470000|2024-11-19 18:37:50|4502.3|4496.3|4501.3|4495.3|4502.8|4496.8|4501.3|4495.3|7
1732041480000|2024-11-19 18:38:00|4501.8|4495.8|4501.3|4495.3|4501.8|4495.8|4501.3|4495.3|7
1732041490000|2024-11-19 18:38:10|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4500.8|4494.8|4
1732041500000|2024-11-19 18:38:20|4501.3|4495.3|4503.3|4497.3|4503.3|4497.3|4501.3|4495.3|25
1732041510000|2024-11-19 18:38:30|4503.8|4497.8|4505.3|4499.3|4505.3|4499.3|4503.8|4497.8|26
1732041520000|2024-11-19 18:38:40|4505.8|4499.8|4505.3|4499.3|4505.8|4499.8|4505.3|4499.3|4
1732041530000|2024-11-19 18:38:50|4505.8|4499.8|4505.8|4499.8|4506.8|4500.8|4505.8|4499.8|6
1732041540000|2024-11-19 18:39:00|4506.3|4500.3|4506.9|4500.9|4507.3|4501.3|4505.8|4499.8|5
1732041550000|2024-11-19 18:39:10|4506.8|4500.8|4506.3|4500.3|4507.9|4501.9|4506.3|4500.3|5
1732041560000|2024-11-19 18:39:20|4506.8|4500.8|4505.4|4499.4|4506.8|4500.8|4505.4|4499.4|5
1732041570000|2024-11-19 18:39:30|4505.3|4499.3|4504.8|4498.8|4505.3|4499.3|4504.8|4498.8|1
1732041580000|2024-11-19 18:39:40|4504.9|4498.9|4504.8|4498.8|4505.3|4499.3|4504.8|4498.8|3
1732041590000|2024-11-19 18:39:50|4504.3|4498.3|4502.8|4496.8|4504.3|4498.3|4502.4|4496.4|5
1732041600000|2024-11-19 18:40:00|||||||||3
1732041610000|2024-11-19 18:40:10|4502.3|4496.3|4501.3|4495.3|4502.3|4496.3|4501.3|4495.3|11
1732041620000|2024-11-19 18:40:20|4500.8|4494.8|4500.3|4494.3|4500.8|4494.8|4500.3|4494.3|38
1732041630000|2024-11-19 18:40:30|4500.8|4494.8|4500.3|4494.3|4500.8|4494.8|4500.3|4494.3|11
1732041640000|2024-11-19 18:40:40|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|1
1732041650000|2024-11-19 18:40:50|4499.9|4493.9|4500.3|4494.3|4500.3|4494.3|4499.8|4493.8|3
1732041660000|2024-11-19 18:41:00|4500.4|4494.4|4501.4|4495.4|4502.8|4496.8|4500.4|4494.4|9
1732041670000|2024-11-19 18:41:10|4501.3|4495.3|4502.3|4496.3|4502.3|4496.3|4501.3|4495.3|5
1732041680000|2024-11-19 18:41:20|4502.8|4496.8|4503.3|4497.3|4503.3|4497.3|4502.3|4496.3|0
1732041690000|2024-11-19 18:41:30|4502.8|4496.8|4503.3|4497.3|4503.3|4497.3|4502.8|4496.8|16
1732041700000|2024-11-19 18:41:40|||||||||2
1732041710000|2024-11-19 18:41:50|4503.8|4497.8|4504.3|4498.3|4504.3|4498.3|4503.8|4497.8|3
1732041720000|2024-11-19 18:42:00|4503.8|4497.8|4503.3|4497.3|4504.3|4498.3|4503.3|4497.3|3
1732041730000|2024-11-19 18:42:10|4502.8|4496.8|4502.3|4496.3|4502.8|4496.8|4501.8|4495.8|2
1732041740000|2024-11-19 18:42:20|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.3|4495.3|17
1732041750000|2024-11-19 18:42:30|4501.9|4495.9|4502.8|4496.8|4503.3|4497.3|4501.9|4495.9|4
1732041770000|2024-11-19 18:42:50|4502.9|4496.9|4502.8|4496.8|4503.3|4497.3|4502.8|4496.8|0
1732041780000|2024-11-19 18:43:00|4502.9|4496.9|4502.3|4496.3|4503.3|4497.3|4502.3|4496.3|2
1732041790000|2024-11-19 18:43:10|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.3|4495.3|3
1732041800000|2024-11-19 18:43:20|4500.8|4494.8|4501.3|4495.3|4501.8|4495.8|4500.8|4494.8|4
1732041810000|2024-11-19 18:43:30|4500.8|4494.8|4501.3|4495.3|4501.8|4495.8|4500.8|4494.8|6
1732041820000|2024-11-19 18:43:40|4501.8|4495.8|4500.3|4494.3|4501.8|4495.8|4499.8|4493.8|25
1732041830000|2024-11-19 18:43:50|4500.4|4494.4|4501.4|4495.4|4501.4|4495.4|4500.4|4494.4|3
1732041840000|2024-11-19 18:44:00|4501.8|4495.8|4502.9|4496.9|4503.4|4497.4|4501.8|4495.8|10
1732041850000|2024-11-19 18:44:10|4503.4|4497.4|4501.8|4495.8|4503.4|4497.4|4501.3|4495.3|9
1732041860000|2024-11-19 18:44:20|4502.3|4496.3|4503.8|4497.8|4503.8|4497.8|4502.3|4496.3|7
1732041870000|2024-11-19 18:44:30|4503.9|4497.9|4503.9|4497.9|4504.3|4498.3|4503.8|4497.8|1
1732041880000|2024-11-19 18:44:40|4503.8|4497.8|4503.4|4497.4|4503.9|4497.9|4503.4|4497.4|0
1732041890000|2024-11-19 18:44:50|4503.8|4497.8|4503.4|4497.4|4503.8|4497.8|4502.9|4496.9|4
1732041900000|2024-11-19 18:45:00|4503.9|4497.9|4502.4|4496.4|4503.9|4497.9|4502.4|4496.4|8
1732041910000|2024-11-19 18:45:10|4501.9|4495.9|4501.4|4495.4|4501.9|4495.9|4501.4|4495.4|3
1732041930000|2024-11-19 18:45:30|||||||||4
1732041940000|2024-11-19 18:45:40|4500.9|4494.9|4504.4|4498.4|4504.4|4498.4|4500.9|4494.9|27
1732041950000|2024-11-19 18:45:50|4504.3|4498.3|4503.4|4497.4|4504.3|4498.3|4502.9|4496.9|4
1732041960000|2024-11-19 18:46:00|4502.9|4496.9|4503.9|4497.9|4503.9|4497.9|4502.9|4496.9|10
1732041970000|2024-11-19 18:46:10|4504.4|4498.4|4502.9|4496.9|4504.4|4498.4|4502.9|4496.9|3
1732041980000|2024-11-19 18:46:20|4502.8|4496.8|4502.9|4496.9|4502.9|4496.9|4502.8|4496.8|1
1732041990000|2024-11-19 18:46:30|4503.3|4497.3|4503.4|4497.4|4503.4|4497.4|4503.3|4497.3|6
1732042000000|2024-11-19 18:46:40|4502.9|4496.9|4502.4|4496.4|4503.3|4497.3|4502.3|4496.3|25
1732042010000|2024-11-19 18:46:50|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4
1732042020000|2024-11-19 18:47:00|4503.8|4497.8|4503.8|4497.8|4503.9|4497.9|4503.4|4497.4|6
1732042030000|2024-11-19 18:47:10|4502.9|4496.9|4502.8|4496.8|4503.3|4497.3|4502.8|4496.8|13
1732042040000|2024-11-19 18:47:20|4502.9|4496.9|4504.3|4498.3|4504.3|4498.3|4502.9|4496.9|13
1732042050000|2024-11-19 18:47:30|4504.4|4498.4|4504.9|4498.9|4504.9|4498.9|4503.9|4497.9|14
1732042060000|2024-11-19 18:47:40|4504.8|4498.8|4505.4|4499.4|4505.4|4499.4|4504.8|4498.8|16
1732042070000|2024-11-19 18:47:50|4505.8|4499.8|4505.4|4499.4|4505.8|4499.8|4505.4|4499.4|7
1732042080000|2024-11-19 18:48:00|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4
1732042090000|2024-11-19 18:48:10|4507.8|4501.8|4508.4|4502.4|4508.4|4502.4|4507.8|4501.8|18
1732042100000|2024-11-19 18:48:20|4508.3|4502.3|4509.8|4503.8|4509.8|4503.8|4507.8|4501.8|10
1732042110000|2024-11-19 18:48:30|4509.4|4503.4|4508.8|4502.8|4509.8|4503.8|4508.8|4502.8|1
1732042120000|2024-11-19 18:48:40|4508.9|4502.9|4508.8|4502.8|4508.9|4502.9|4508.8|4502.8|8
1732042130000|2024-11-19 18:48:50|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|2
1732042140000|2024-11-19 18:49:00|4508.8|4502.8|4508.3|4502.3|4508.9|4502.9|4507.8|4501.8|7
1732042150000|2024-11-19 18:49:10|4507.8|4501.8|4508.3|4502.3|4508.3|4502.3|4507.8|4501.8|7
1732042160000|2024-11-19 18:49:20|4508.4|4502.4|4508.3|4502.3|4508.8|4502.8|4508.3|4502.3|0
1732042170000|2024-11-19 18:49:30|4507.8|4501.8|4508.3|4502.3|4508.4|4502.4|4507.3|4501.3|5
1732042180000|2024-11-19 18:49:40|4507.9|4501.9|4506.9|4500.9|4508.8|4502.8|4506.9|4500.9|3
1732042190000|2024-11-19 18:49:50|4506.8|4500.8|4506.9|4500.9|4507.4|4501.4|4506.4|4500.4|1
1732042200000|2024-11-19 18:50:00|4506.4|4500.4|4505.4|4499.4|4506.4|4500.4|4505.4|4499.4|3
1732042210000|2024-11-19 18:50:10|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|5
1732042220000|2024-11-19 18:50:20|4505.8|4499.8|4506.4|4500.4|4506.4|4500.4|4505.4|4499.4|439
1732042230000|2024-11-19 18:50:30|4506.9|4500.9|4507.4|4501.4|4507.9|4501.9|4506.9|4500.9|4
1732042240000|2024-11-19 18:50:40|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4506.9|4500.9|4
1732042250000|2024-11-19 18:50:50|4507.4|4501.4|4506.9|4500.9|4507.4|4501.4|4506.8|4500.8|1
1732042260000|2024-11-19 18:51:00|4507.3|4501.3|4506.9|4500.9|4507.3|4501.3|4506.9|4500.9|3
1732042270000|2024-11-19 18:51:10|4506.8|4500.8|4507.4|4501.4|4507.4|4501.4|4506.8|4500.8|5
1732042290000|2024-11-19 18:51:30|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|0
1732042300000|2024-11-19 18:51:40|4506.9|4500.9|4507.4|4501.4|4507.8|4501.8|4506.8|4500.8|6
1732042310000|2024-11-19 18:51:50|4507.8|4501.8|4508.8|4502.8|4508.9|4502.9|4507.4|4501.4|8
1732042320000|2024-11-19 18:52:00|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|3
1732042330000|2024-11-19 18:52:10|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|7
1732042340000|2024-11-19 18:52:20|||||||||1
1732042350000|2024-11-19 18:52:30|4507.9|4501.9|4507.4|4501.4|4508.9|4502.9|4507.4|4501.4|4
1732042360000|2024-11-19 18:52:40|4507.3|4501.3|4507.4|4501.4|4507.8|4501.8|4506.9|4500.9|11
1732042370000|2024-11-19 18:52:50|4507.8|4501.8|4508.4|4502.4|4508.4|4502.4|4507.4|4501.4|4
1732042380000|2024-11-19 18:53:00|4507.9|4501.9|4507.9|4501.9|4508.4|4502.4|4507.9|4501.9|7
1732042390000|2024-11-19 18:53:10|4507.8|4501.8|4507.4|4501.4|4507.8|4501.8|4507.4|4501.4|6
1732042400000|2024-11-19 18:53:20|4506.9|4500.9|4507.8|4501.8|4507.8|4501.8|4506.9|4500.9|35
1732042410000|2024-11-19 18:53:30|4508.8|4502.8|4508.4|4502.4|4508.8|4502.8|4508.4|4502.4|2
1732042420000|2024-11-19 18:53:40|4507.8|4501.8|4506.8|4500.8|4507.8|4501.8|4506.8|4500.8|3
1732042430000|2024-11-19 18:53:50|4507.4|4501.4|4508.4|4502.4|4508.9|4502.9|4507.4|4501.4|7
1732042440000|2024-11-19 18:54:00|4507.8|4501.8|4508.4|4502.4|4508.4|4502.4|4507.8|4501.8|13
1732042450000|2024-11-19 18:54:10|4508.8|4502.8|4509.3|4503.3|4509.4|4503.4|4508.8|4502.8|4
1732042460000|2024-11-19 18:54:20|4509.4|4503.4|4508.8|4502.8|4509.4|4503.4|4508.8|4502.8|7
1732042470000|2024-11-19 18:54:30|4507.8|4501.8|4508.4|4502.4|4508.8|4502.8|4507.8|4501.8|5
1732042480000|2024-11-19 18:54:40|4508.3|4502.3|4507.8|4501.8|4508.3|4502.3|4507.8|4501.8|1
1732042490000|2024-11-19 18:54:50|4507.9|4501.9|4508.9|4502.9|4508.9|4502.9|4507.9|4501.9|9
1732042500000|2024-11-19 18:55:00|4508.4|4502.4|4508.4|4502.4|4508.8|4502.8|4508.4|4502.4|3
1732042510000|2024-11-19 18:55:10|4507.9|4501.9|4505.8|4499.8|4508.4|4502.4|4505.4|4499.4|12
1732042520000|2024-11-19 18:55:20|4505.9|4499.9|4505.3|4499.3|4506.9|4500.9|4505.3|4499.3|24
1732042530000|2024-11-19 18:55:30|4505.8|4499.8|4505.8|4499.8|4505.8|4499.8|4505.4|4499.4|3
1732042550000|2024-11-19 18:55:50|4506.3|4500.3|4507.4|4501.4|4507.4|4501.4|4506.3|4500.3|16
1732042560000|2024-11-19 18:56:00|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|20
1732042570000|2024-11-19 18:56:10|4506.9|4500.9|4505.3|4499.3|4506.9|4500.9|4504.9|4498.9|11
1732042580000|2024-11-19 18:56:20|4504.4|4498.4|4505.4|4499.4|4505.8|4499.8|4504.4|4498.4|7
1732042600000|2024-11-19 18:56:40|4505.3|4499.3|4505.8|4499.8|4505.8|4499.8|4505.3|4499.3|3
1732042610000|2024-11-19 18:56:50|4506.4|4500.4|4506.9|4500.9|4507.3|4501.3|4506.3|4500.3|12
1732042620000|2024-11-19 18:57:00|4506.4|4500.4|4507.3|4501.3|4507.3|4501.3|4506.4|4500.4|4
1732042630000|2024-11-19 18:57:10|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|0
1732042640000|2024-11-19 18:57:20|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|10
1732042650000|2024-11-19 18:57:30|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|5
1732042660000|2024-11-19 18:57:40|4506.9|4500.9|4506.4|4500.4|4507.4|4501.4|4506.4|4500.4|4
1732042670000|2024-11-19 18:57:50|4506.8|4500.8|4506.4|4500.4|4506.8|4500.8|4506.4|4500.4|7
1732042680000|2024-11-19 18:58:00|4506.3|4500.3|4506.4|4500.4|4506.8|4500.8|4505.9|4499.9|3
1732042690000|2024-11-19 18:58:10|4506.3|4500.3|4506.4|4500.4|4506.8|4500.8|4506.3|4500.3|7
1732042700000|2024-11-19 18:58:20|4505.9|4499.9|4505.9|4499.9|4506.3|4500.3|4505.9|4499.9|9
1732042710000|2024-11-19 18:58:30|4505.8|4499.8|4506.4|4500.4|4506.4|4500.4|4505.8|4499.8|7
1732042720000|2024-11-19 18:58:40|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|5
1732042730000|2024-11-19 18:58:50|4507.8|4501.8|4507.4|4501.4|4507.8|4501.8|4506.9|4500.9|6
1732042740000|2024-11-19 18:59:00|4507.8|4501.8|4509.4|4503.4|4509.9|4503.9|4507.4|4501.4|14
1732042750000|2024-11-19 18:59:10|4508.9|4502.9|4508.9|4502.9|4510.4|4504.4|4508.9|4502.9|32
1732042760000|2024-11-19 18:59:20|4508.4|4502.4|4507.9|4501.9|4508.4|4502.4|4507.4|4501.4|20
1732042770000|2024-11-19 18:59:30|4508.3|4502.3|4507.4|4501.4|4508.8|4502.8|4507.4|4501.4|27
1732042780000|2024-11-19 18:59:40|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|1
1732042790000|2024-11-19 18:59:50|4508.4|4502.4|4506.9|4500.9|4508.4|4502.4|4506.9|4500.9|16
1732042800000|2024-11-19 19:00:00|4506.4|4500.4|4506.4|4500.4|4507.3|4501.3|4506.4|4500.4|4
1732042810000|2024-11-19 19:00:10|4505.4|4499.4|4506.9|4500.9|4506.9|4500.9|4505.4|4499.4|8
1732042820000|2024-11-19 19:00:20|4505.9|4499.9|4506.3|4500.3|4506.4|4500.4|4505.9|4499.9|4
1732042830000|2024-11-19 19:00:30|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.8|4500.8|4
1732042840000|2024-11-19 19:00:40|4507.8|4501.8|4507.4|4501.4|4507.8|4501.8|4507.3|4501.3|2
1732042850000|2024-11-19 19:00:50|4507.3|4501.3|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|0
1732042860000|2024-11-19 19:01:00|4507.9|4501.9|4506.4|4500.4|4507.9|4501.9|4506.4|4500.4|5
1732042870000|2024-11-19 19:01:10|4505.9|4499.9|4503.9|4497.9|4505.9|4499.9|4503.4|4497.4|5
1732042880000|2024-11-19 19:01:20|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|2
1732042890000|2024-11-19 19:01:30|||||||||2
1732042900000|2024-11-19 19:01:40|4503.9|4497.9|4504.9|4498.9|4504.9|4498.9|4503.9|4497.9|17
1732042910000|2024-11-19 19:01:50|4505.4|4499.4|4505.9|4499.9|4505.9|4499.9|4505.4|4499.4|7
1732042920000|2024-11-19 19:02:00|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|16
1732042930000|2024-11-19 19:02:10|4507.9|4501.9|4509.9|4503.9|4509.9|4503.9|4506.9|4500.9|26
1732042940000|2024-11-19 19:02:20|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.4|4502.4|7
1732042950000|2024-11-19 19:02:30|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.3|4503.3|3
1732042960000|2024-11-19 19:02:40|4509.9|4503.9|4511.9|4505.9|4511.9|4505.9|4509.9|4503.9|42
1732042970000|2024-11-19 19:02:50|4511.4|4505.4|4511.4|4505.4|4511.8|4505.8|4511.4|4505.4|17
1732042980000|2024-11-19 19:03:00|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|61
1732042990000|2024-11-19 19:03:10|||||||||4
1732043000000|2024-11-19 19:03:20|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4511.9|4505.9|15
1732043010000|2024-11-19 19:03:30|4513.4|4507.4|4513.9|4507.9|4514.4|4508.4|4513.4|4507.4|17
1732043020000|2024-11-19 19:03:40|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|18
1732043030000|2024-11-19 19:03:50|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|9
1732043040000|2024-11-19 19:04:00|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|2
1732043050000|2024-11-19 19:04:10|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|14
1732043060000|2024-11-19 19:04:20|4512.9|4506.9|4513.4|4507.4|4513.9|4507.9|4512.9|4506.9|4
1732043070000|2024-11-19 19:04:30|4513.9|4507.9|4515.4|4509.4|4515.9|4509.9|4513.9|4507.9|32
1732043080000|2024-11-19 19:04:40|4515.5|4509.5|4515|4509|4515.5|4509.5|4515|4509|8
1732043090000|2024-11-19 19:04:50|4515.4|4509.4|4515|4509|4515.5|4509.5|4515|4509|8
1732043100000|2024-11-19 19:05:00|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4514|4508|17
1732043110000|2024-11-19 19:05:10|4516|4510|4515.5|4509.5|4516|4510|4514.4|4508.4|47
1732043120000|2024-11-19 19:05:20|4516|4510|4515.4|4509.4|4516|4510|4515.4|4509.4|6
1732043130000|2024-11-19 19:05:30|4516|4510|4516|4510|4516|4510|4516|4510|5
1732043140000|2024-11-19 19:05:40|||||||||7
1732043150000|2024-11-19 19:05:50|4515.9|4509.9|4514.4|4508.4|4515.9|4509.9|4514.4|4508.4|5
1732043160000|2024-11-19 19:06:00|4514.9|4508.9|4516|4510|4517|4511|4514.9|4508.9|26
1732043170000|2024-11-19 19:06:10|4516.4|4510.4|4514.9|4508.9|4516.4|4510.4|4514.9|4508.9|24
1732043180000|2024-11-19 19:06:20|4514.5|4508.5|4513.9|4507.9|4514.5|4508.5|4513.5|4507.5|11
1732043190000|2024-11-19 19:06:30|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|3
1732043200000|2024-11-19 19:06:40|4513|4507|4512|4506|4513|4507|4512|4506|4
1732043210000|2024-11-19 19:06:50|4512.4|4506.4|4512.4|4506.4|4513|4507|4512|4506|1
1732043220000|2024-11-19 19:07:00|4512.9|4506.9|4510.9|4504.9|4512.9|4506.9|4510.9|4504.9|7
1732043230000|2024-11-19 19:07:10|4510.5|4504.5|4510.4|4504.4|4510.5|4504.5|4510|4504|1
1732043240000|2024-11-19 19:07:20|4510.9|4504.9|4511.4|4505.4|4511.9|4505.9|4510.4|4504.4|6
1732043250000|2024-11-19 19:07:30|4511|4505|4510.5|4504.5|4511|4505|4510.5|4504.5|1
1732043260000|2024-11-19 19:07:40|4510.4|4504.4|4510.9|4504.9|4511|4505|4510.4|4504.4|3
1732043270000|2024-11-19 19:07:50|4511|4505|4511|4505|4511.4|4505.4|4510.9|4504.9|13
1732043280000|2024-11-19 19:08:00|4511.9|4505.9|4511|4505|4511.9|4505.9|4511|4505|1
1732043290000|2024-11-19 19:08:10|4510.5|4504.5|4510.5|4504.5|4511|4505|4510.5|4504.5|90
1732043300000|2024-11-19 19:08:20|4511|4505|4511|4505|4511.9|4505.9|4511|4505|62
1732043310000|2024-11-19 19:08:30|4511.9|4505.9|4511|4505|4511.9|4505.9|4511|4505|6
1732043320000|2024-11-19 19:08:40|4510.9|4504.9|4511|4505|4511|4505|4510.5|4504.5|5
1732043330000|2024-11-19 19:08:50|4510.5|4504.5|4511|4505|4511|4505|4510.5|4504.5|7
1732043340000|2024-11-19 19:09:00|4511.5|4505.5|4511.4|4505.4|4513.5|4507.5|4511|4505|27
1732043350000|2024-11-19 19:09:10|4511|4505|4511|4505|4511.5|4505.5|4510.5|4504.5|7
1732043360000|2024-11-19 19:09:20|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|22
1732043370000|2024-11-19 19:09:30|4511|4505|4510.4|4504.4|4511.4|4505.4|4510.4|4504.4|4
1732043380000|2024-11-19 19:09:40|4510|4504|4510|4504|4510|4504|4510|4504|0
1732043390000|2024-11-19 19:09:50|4509.5|4503.5|4508.4|4502.4|4509.5|4503.5|4508.4|4502.4|20
1732043400000|2024-11-19 19:10:00|4508|4502|4506.4|4500.4|4508.4|4502.4|4506.4|4500.4|6
1732043410000|2024-11-19 19:10:10|4506.5|4500.5|4506.4|4500.4|4506.5|4500.5|4506.4|4500.4|10
1732043420000|2024-11-19 19:10:20|4506.9|4500.9|4506.4|4500.4|4506.9|4500.9|4506.4|4500.4|2
1732043430000|2024-11-19 19:10:30|4506.9|4500.9|4505.4|4499.4|4508|4502|4504.9|4498.9|172
1732043440000|2024-11-19 19:10:40|4504.9|4498.9|4504.4|4498.4|4504.9|4498.9|4504.4|4498.4|0
1732043450000|2024-11-19 19:10:50|4504|4498|4504.4|4498.4|4504.4|4498.4|4502.9|4496.9|23
1732043460000|2024-11-19 19:11:00|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|14
1732043470000|2024-11-19 19:11:10|4504.4|4498.4|4501.9|4495.9|4504.4|4498.4|4501.9|4495.9|26
1732043480000|2024-11-19 19:11:20|4502.4|4496.4|4501.9|4495.9|4502.9|4496.9|4501.9|4495.9|14
1732043490000|2024-11-19 19:11:30|4502.4|4496.4|4504.4|4498.4|4504.4|4498.4|4502.4|4496.4|38
1732043500000|2024-11-19 19:11:40|4503.9|4497.9|4504.4|4498.4|4505.4|4499.4|4503.9|4497.9|12
1732043510000|2024-11-19 19:11:50|4503.9|4497.9|4504.4|4498.4|4504.9|4498.9|4503.4|4497.4|4
1732043520000|2024-11-19 19:12:00|4503.9|4497.9|4502.9|4496.9|4504.4|4498.4|4502.9|4496.9|29
1732043530000|2024-11-19 19:12:10|4502.4|4496.4|4502.9|4496.9|4502.9|4496.9|4502.4|4496.4|5
1732043540000|2024-11-19 19:12:20|4503|4497|4502.9|4496.9|4503|4497|4502.9|4496.9|1
1732043550000|2024-11-19 19:12:30|4503.9|4497.9|4503.9|4497.9|4504.4|4498.4|4503.9|4497.9|2
1732043560000|2024-11-19 19:12:40|4504.4|4498.4|4503.9|4497.9|4504.4|4498.4|4503.9|4497.9|12
1732043570000|2024-11-19 19:12:50|4504.4|4498.4|4502.4|4496.4|4504.4|4498.4|4502.4|4496.4|55
1732043580000|2024-11-19 19:13:00|4501.9|4495.9|4503.4|4497.4|4503.4|4497.4|4501.9|4495.9|11
1732043590000|2024-11-19 19:13:10|4504.4|4498.4|4503.9|4497.9|4504.4|4498.4|4503.9|4497.9|4
1732043600000|2024-11-19 19:13:20|4503|4497|4502|4496|4503.4|4497.4|4502|4496|9
1732043610000|2024-11-19 19:13:30|4502.4|4496.4|4501.9|4495.9|4502.9|4496.9|4501.9|4495.9|16
1732043620000|2024-11-19 19:13:40|4502.9|4496.9|4500.4|4494.4|4502.9|4496.9|4499.9|4493.9|83
1732043630000|2024-11-19 19:13:50|4500.9|4494.9|4498.9|4492.9|4500.9|4494.9|4498.9|4492.9|32
1732043640000|2024-11-19 19:14:00|4497.4|4491.4|4495.9|4489.9|4497.4|4491.4|4495.9|4489.9|109
1732043650000|2024-11-19 19:14:10|4495|4489|4496|4490|4496.9|4490.9|4494.9|4488.9|81
1732043660000|2024-11-19 19:14:20|4495|4489|4493.4|4487.4|4495|4489|4493.4|4487.4|37
1732043670000|2024-11-19 19:14:30|4494|4488|4493|4487|4494.5|4488.5|4493|4487|285
1732043680000|2024-11-19 19:14:40|4493.5|4487.5|4494|4488|4494|4488|4493|4487|77
1732043690000|2024-11-19 19:14:50|4493|4487|4493|4487|4493|4487|4492.5|4486.5|113
1732043700000|2024-11-19 19:15:00|4494|4488|4493.5|4487.5|4495.5|4489.5|4493|4487|122
1732043710000|2024-11-19 19:15:10|4493|4487|4492.5|4486.5|4493|4487|4492|4486|36
1732043720000|2024-11-19 19:15:20|4493|4487|4493|4487|4493.5|4487.5|4493|4487|31
1732043730000|2024-11-19 19:15:30|4492|4486|4492.5|4486.5|4493|4487|4492|4486|8
1732043740000|2024-11-19 19:15:40|4492|4486|4491|4485|4492|4486|4491|4485|38
1732043750000|2024-11-19 19:15:50|4490|4484|4489|4483|4490|4484|4489|4483|395
1732043760000|2024-11-19 19:16:00|||||||||28
1732043770000|2024-11-19 19:16:10|4488|4482|4488|4482|4488|4482|4487.5|4481.5|92
1732043780000|2024-11-19 19:16:20|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|4488|4482|2
1732043790000|2024-11-19 19:16:30|4489|4483|4489|4483|4489|4483|4489|4483|4
1732043800000|2024-11-19 19:16:40|4490|4484|4490|4484|4490|4484|4490|4484|150
1732043810000|2024-11-19 19:16:50|4489.5|4483.5|4490|4484|4490|4484|4489.5|4483.5|8
1732043820000|2024-11-19 19:17:00|||||||||1
1732043830000|2024-11-19 19:17:10|||||||||10
1732043840000|2024-11-19 19:17:20|4490.5|4484.5|4492.1|4486.1|4492.1|4486.1|4490|4484|148
1732043850000|2024-11-19 19:17:30|4492|4486|4492.1|4486.1|4492.6|4486.6|4491.1|4485.1|146
1732043860000|2024-11-19 19:17:40|||||||||12
1732043870000|2024-11-19 19:17:50|4492.5|4486.5|4492.1|4486.1|4493|4487|4492.1|4486.1|2
1732043880000|2024-11-19 19:18:00|4491.6|4485.6|4492|4486|4492|4486|4491.6|4485.6|5
1732043890000|2024-11-19 19:18:10|4492.5|4486.5|4493|4487|4493.5|4487.5|4492.1|4486.1|22
1732043900000|2024-11-19 19:18:20|4492.5|4486.5|4492|4486|4492.5|4486.5|4492|4486|3
1732043910000|2024-11-19 19:18:30|4492.5|4486.5|4493|4487|4493|4487|4492.5|4486.5|15
1732043920000|2024-11-19 19:18:40|4492.1|4486.1|4491.1|4485.1|4492.1|4486.1|4491.1|4485.1|19
1732043930000|2024-11-19 19:18:50|4492|4486|4490.1|4484.1|4492.1|4486.1|4490.1|4484.1|6
1732043940000|2024-11-19 19:19:00|4491|4485|4490.1|4484.1|4491|4485|4490|4484|40
1732043950000|2024-11-19 19:19:10|4490.6|4484.6|4493.5|4487.5|4493.5|4487.5|4490.1|4484.1|15
1732043960000|2024-11-19 19:19:20|4493.1|4487.1|4493.1|4487.1|4493.5|4487.5|4493.1|4487.1|1
1732043970000|2024-11-19 19:19:30|4493|4487|4493.6|4487.6|4493.6|4487.6|4493|4487|2
1732043980000|2024-11-19 19:19:40|4493|4487|4493.6|4487.6|4493.6|4487.6|4493|4487|25
1732043990000|2024-11-19 19:19:50|4493.1|4487.1|4491.6|4485.6|4493.5|4487.5|4491.6|4485.6|22
1732064400000|2024-11-20 01:00:00|4497.6|4491.6|4495.5|4489.5|4499.5|4493.5|4495.5|4489.5|43
1732064410000|2024-11-20 01:00:10|4495.1|4489.1|4496.5|4490.5|4496.5|4490.5|4494.5|4488.5|4
1732064420000|2024-11-20 01:00:20|4497|4491|4494.6|4488.6|4497|4491|4494.6|4488.6|2
1732064430000|2024-11-20 01:00:30|4494.5|4488.5|4495.5|4489.5|4495.5|4489.5|4494.5|4488.5|32
1732064440000|2024-11-20 01:00:40|4495.6|4489.6|4496|4490|4496|4490|4494.6|4488.6|1
1732064450000|2024-11-20 01:00:50|4495.6|4489.6|4497.5|4491.5|4498|4492|4495.6|4489.6|16
1732064460000|2024-11-20 01:01:00|4497.6|4491.6|4499.6|4493.6|4500.5|4494.5|4497.6|4491.6|10
1732064470000|2024-11-20 01:01:10|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|2
1732064480000|2024-11-20 01:01:20|4502.1|4496.1|4503.5|4497.5|4504|4498|4502.1|4496.1|5
1732064490000|2024-11-20 01:01:30|4505.1|4499.1|4504|4498|4505.1|4499.1|4504|4498|2
1732064500000|2024-11-20 01:01:40|4503.6|4497.6|4504.5|4498.5|4505|4499|4503.6|4497.6|0
1732064510000|2024-11-20 01:01:50|4504.1|4498.1|4504.6|4498.6|4504.6|4498.6|4503.1|4497.1|0
1732064520000|2024-11-20 01:02:00|4505.1|4499.1|4504.1|4498.1|4505.1|4499.1|4504.1|4498.1|0
1732064530000|2024-11-20 01:02:10|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1732064540000|2024-11-20 01:02:20|4505|4499|4504.6|4498.6|4505|4499|4503.6|4497.6|0
1732064550000|2024-11-20 01:02:30|4505.5|4499.5|4507|4501|4507|4501|4505.5|4499.5|2
1732064560000|2024-11-20 01:02:40|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|0
1732064570000|2024-11-20 01:02:50|4506.1|4500.1|4505.5|4499.5|4506.1|4500.1|4504.6|4498.6|0
1732064580000|2024-11-20 01:03:00|4505.1|4499.1|4505.5|4499.5|4505.6|4499.6|4505.1|4499.1|0
1732064590000|2024-11-20 01:03:10|4505.1|4499.1|4505.5|4499.5|4505.5|4499.5|4505.1|4499.1|0
1732064600000|2024-11-20 01:03:20|4505.6|4499.6|4505.5|4499.5|4505.6|4499.6|4505.5|4499.5|0
1732064610000|2024-11-20 01:03:30|4505.1|4499.1|4505|4499|4505.5|4499.5|4505|4499|0
1732064620000|2024-11-20 01:03:40|4504.6|4498.6|4505.5|4499.5|4505.5|4499.5|4504.6|4498.6|2
1732064640000|2024-11-20 01:04:00|4505.4|4499.4|4503.5|4497.5|4505.4|4499.4|4503.1|4497.1|8
1732064650000|2024-11-20 01:04:10|||||||||2
1732064660000|2024-11-20 01:04:20|4502.1|4496.1|4502.5|4496.5|4503|4497|4502.1|4496.1|6
1732064670000|2024-11-20 01:04:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732064680000|2024-11-20 01:04:40|4503.5|4497.5|4502.5|4496.5|4503.5|4497.5|4502.5|4496.5|1
1732064690000|2024-11-20 01:04:50|4502.1|4496.1|4502.6|4496.6|4503.5|4497.5|4501.6|4495.6|0
1732064700000|2024-11-20 01:05:00|4503|4497|4503.5|4497.5|4504|4498|4502.6|4496.6|3
1732064710000|2024-11-20 01:05:10|4504|4498|4503.5|4497.5|4504|4498|4503.5|4497.5|2
1732064720000|2024-11-20 01:05:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732064730000|2024-11-20 01:05:30|4503.1|4497.1|4502.6|4496.6|4503.5|4497.5|4502.6|4496.6|0
1732064740000|2024-11-20 01:05:40|4502.1|4496.1|4502.5|4496.5|4502.5|4496.5|4501.6|4495.6|0
1732064750000|2024-11-20 01:05:50|4501.6|4495.6|4501.1|4495.1|4502|4496|4500.6|4494.6|5
1732064760000|2024-11-20 01:06:00|4501|4495|4501|4495|4501|4495|4499.6|4493.6|3
1732064770000|2024-11-20 01:06:10|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4499.6|4493.6|0
1732064780000|2024-11-20 01:06:20|4500.1|4494.1|4500.1|4494.1|4501|4495|4500.1|4494.1|1
1732064790000|2024-11-20 01:06:30|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500|4494|0
1732064810000|2024-11-20 01:06:50|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.5|4494.5|1
1732064820000|2024-11-20 01:07:00|4500.5|4494.5|4499.5|4493.5|4500.6|4494.6|4499.5|4493.5|1
1732064830000|2024-11-20 01:07:10|4499|4493|4498.5|4492.5|4500|4494|4498.5|4492.5|10
1732064840000|2024-11-20 01:07:20|4499|4493|4499|4493|4499|4493|4499|4493|0
1732064850000|2024-11-20 01:07:30|4499.2|4493.2|4500.5|4494.5|4502.6|4496.6|4499.2|4493.2|18
1732064860000|2024-11-20 01:07:40|4500.6|4494.6|4501|4495|4501|4495|4500.6|4494.6|0
1732064870000|2024-11-20 01:07:50|4500.6|4494.6|4501.6|4495.6|4502.1|4496.1|4500.6|4494.6|2
1732064890000|2024-11-20 01:08:10|4501.1|4495.1|4502.1|4496.1|4502.1|4496.1|4501.1|4495.1|0
1732064900000|2024-11-20 01:08:20|4502.5|4496.5|4503.1|4497.1|4503.1|4497.1|4502.1|4496.1|0
1732064910000|2024-11-20 01:08:30|4502.5|4496.5|4503.5|4497.5|4503.5|4497.5|4502.5|4496.5|0
1732064920000|2024-11-20 01:08:40|4504|4498|4503.5|4497.5|4504|4498|4503.5|4497.5|7
1732064930000|2024-11-20 01:08:50|4503|4497|4503.1|4497.1|4504|4498|4503|4497|0
1732064940000|2024-11-20 01:09:00|4503.5|4497.5|4504|4498|4504|4498|4503.5|4497.5|0
1732064950000|2024-11-20 01:09:10|4503.5|4497.5|4504|4498|4504|4498|4503.5|4497.5|2
1732064960000|2024-11-20 01:09:20|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4502.6|4496.6|5
1732064970000|2024-11-20 01:09:30|4504|4498|4508.1|4502.1|4508.1|4502.1|4504|4498|6
1732064980000|2024-11-20 01:09:40|4507.6|4501.6|4507.6|4501.6|4508.5|4502.5|4507.6|4501.6|0
1732064990000|2024-11-20 01:09:50|4508.1|4502.1|4506.6|4500.6|4508.1|4502.1|4506.6|4500.6|2
1732065000000|2024-11-20 01:10:00|4505.6|4499.6|4505.5|4499.5|4506.1|4500.1|4505.5|4499.5|0
1732065010000|2024-11-20 01:10:10|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|0
1732065020000|2024-11-20 01:10:20|||||||||1
1732065030000|2024-11-20 01:10:30|4505.5|4499.5|4506.1|4500.1|4506.1|4500.1|4505.5|4499.5|0
1732065040000|2024-11-20 01:10:40|4505.6|4499.6|4508|4502|4508|4502|4505.5|4499.5|19
1732065050000|2024-11-20 01:10:50|4507.5|4501.5|4506.6|4500.6|4507.5|4501.5|4506.6|4500.6|1
1732065060000|2024-11-20 01:11:00|4506.1|4500.1|4506.6|4500.6|4506.6|4500.6|4506|4500|8
1732065070000|2024-11-20 01:11:10|4506.1|4500.1|4506|4500|4506.1|4500.1|4506|4500|0
1732065080000|2024-11-20 01:11:20|4505.6|4499.6|4506.6|4500.6|4506.6|4500.6|4505.1|4499.1|0
1732065100000|2024-11-20 01:11:40|4506|4500|4506.6|4500.6|4506.6|4500.6|4506|4500|0
1732065110000|2024-11-20 01:11:50|4506.1|4500.1|4507|4501|4507.5|4501.5|4506|4500|5
1732065120000|2024-11-20 01:12:00|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1732065150000|2024-11-20 01:12:30|4506.1|4500.1|4506.6|4500.6|4506.6|4500.6|4505.6|4499.6|6
1732065160000|2024-11-20 01:12:40|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|0
1732065170000|2024-11-20 01:12:50|4506.6|4500.6|4507.1|4501.1|4507.1|4501.1|4506.6|4500.6|0
1732065180000|2024-11-20 01:13:00|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1732065190000|2024-11-20 01:13:10|4507|4501|4506.1|4500.1|4507.1|4501.1|4506.1|4500.1|0
1732065200000|2024-11-20 01:13:20|4506.6|4500.6|4506|4500|4507.1|4501.1|4506|4500|4
1732065220000|2024-11-20 01:13:40|4505.6|4499.6|4506|4500|4506|4500|4505.6|4499.6|0
1732065230000|2024-11-20 01:13:50|4506.6|4500.6|4506.5|4500.5|4507.1|4501.1|4506.5|4500.5|0
1732065240000|2024-11-20 01:14:00|4506|4500|4506.6|4500.6|4506.6|4500.6|4506|4500|1
1732065250000|2024-11-20 01:14:10|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4506.1|4500.1|7
1732065270000|2024-11-20 01:14:30|4505.7|4499.7|4504.5|4498.5|4505.7|4499.7|4504.5|4498.5|9
1732065280000|2024-11-20 01:14:40|4504.1|4498.1|4504.6|4498.6|4504.6|4498.6|4504.1|4498.1|0
1732065290000|2024-11-20 01:14:50|4504.5|4498.5|4505.1|4499.1|4506.1|4500.1|4504.5|4498.5|1
1732065300000|2024-11-20 01:15:00|4504.6|4498.6|4505.1|4499.1|4505.1|4499.1|4504.6|4498.6|0
1732065310000|2024-11-20 01:15:10|4505.5|4499.5|4504.6|4498.6|4505.5|4499.5|4504.6|4498.6|1
1732065320000|2024-11-20 01:15:20|4504.5|4498.5|4506|4500|4506|4500|4504.5|4498.5|0
1732065330000|2024-11-20 01:15:30|4505.5|4499.5|4506.6|4500.6|4507|4501|4505.5|4499.5|1
1732065340000|2024-11-20 01:15:40|4507.1|4501.1|4506.5|4500.5|4507.1|4501.1|4506.5|4500.5|0
1732065350000|2024-11-20 01:15:50|4506.1|4500.1|4503.6|4497.6|4506.5|4500.5|4503.6|4497.6|0
1732065360000|2024-11-20 01:16:00|4504.1|4498.1|4504.6|4498.6|4505.1|4499.1|4503.1|4497.1|6
1732065370000|2024-11-20 01:16:10|4505.1|4499.1|4505.5|4499.5|4506.1|4500.1|4505|4499|0
1732065380000|2024-11-20 01:16:20|4505.6|4499.6|4504.5|4498.5|4505.6|4499.6|4504.5|4498.5|0
1732065390000|2024-11-20 01:16:30|4504.6|4498.6|4503.6|4497.6|4504.6|4498.6|4503.6|4497.6|0
1732065400000|2024-11-20 01:16:40|4504.1|4498.1|4503.6|4497.6|4504.1|4498.1|4503.1|4497.1|0
1732065420000|2024-11-20 01:17:00|4504.1|4498.1|4504.1|4498.1|4505.1|4499.1|4503.6|4497.6|0
1732065430000|2024-11-20 01:17:10|4503.6|4497.6|4504.1|4498.1|4504.1|4498.1|4502.6|4496.6|1
1732065440000|2024-11-20 01:17:20|||||||||4
1732065450000|2024-11-20 01:17:30|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4504.6|4498.6|0
1732065460000|2024-11-20 01:17:40|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.5|4498.5|2
1732065470000|2024-11-20 01:17:50|4505|4499|4503.1|4497.1|4505.1|4499.1|4503.1|4497.1|2
1732065480000|2024-11-20 01:18:00|4502.6|4496.6|4502.1|4496.1|4503.5|4497.5|4502.1|4496.1|0
1732065490000|2024-11-20 01:18:10|4501.6|4495.6|4502.5|4496.5|4502.5|4496.5|4501.1|4495.1|2
1732065500000|2024-11-20 01:18:20|4502.6|4496.6|4502.5|4496.5|4503|4497|4502.1|4496.1|0
1732065510000|2024-11-20 01:18:30|4502.1|4496.1|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|0
1732065520000|2024-11-20 01:18:40|4501.1|4495.1|4502.5|4496.5|4502.5|4496.5|4501.1|4495.1|1
1732065530000|2024-11-20 01:18:50|4502.1|4496.1|4502.5|4496.5|4502.5|4496.5|4502.1|4496.1|0
1732065550000|2024-11-20 01:19:10|4502.1|4496.1|4502.5|4496.5|4502.5|4496.5|4502.1|4496.1|0
1732065560000|2024-11-20 01:19:20|4502.1|4496.1|4502|4496|4502.5|4496.5|4501.1|4495.1|0
1732065570000|2024-11-20 01:19:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732065580000|2024-11-20 01:19:40|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732065590000|2024-11-20 01:19:50|4501.6|4495.6|4502.5|4496.5|4502.5|4496.5|4501.6|4495.6|0
1732065600000|2024-11-20 01:20:00|4502.1|4496.1|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|0
1732065610000|2024-11-20 01:20:10|||||||||1
1732065630000|2024-11-20 01:20:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732065650000|2024-11-20 01:20:50|4501.1|4495.1|4501.6|4495.6|4502.1|4496.1|4501.1|4495.1|0
1732065660000|2024-11-20 01:21:00|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732065670000|2024-11-20 01:21:10|4501.6|4495.6|4498.6|4492.6|4501.6|4495.6|4498.6|4492.6|1
1732065680000|2024-11-20 01:21:20|4499.1|4493.1|4500.1|4494.1|4500.1|4494.1|4499.1|4493.1|0
1732065690000|2024-11-20 01:21:30|4500.5|4494.5|4500.6|4494.6|4500.6|4494.6|4500.5|4494.5|0
1732065700000|2024-11-20 01:21:40|4499.6|4493.6|4500.6|4494.6|4501.1|4495.1|4499.6|4493.6|0
1732065710000|2024-11-20 01:21:50|4500.5|4494.5|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732065720000|2024-11-20 01:22:00|4500.5|4494.5|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732065730000|2024-11-20 01:22:10|4501.1|4495.1|4502.1|4496.1|4502.1|4496.1|4500.6|4494.6|0
1732065740000|2024-11-20 01:22:20|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732065750000|2024-11-20 01:22:30|4501.5|4495.5|4500.6|4494.6|4501.6|4495.6|4500.6|4494.6|0
1732065760000|2024-11-20 01:22:40|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1732065770000|2024-11-20 01:22:50|4501.5|4495.5|4501.1|4495.1|4501.5|4495.5|4501.1|4495.1|0
1732065790000|2024-11-20 01:23:10|4500.1|4494.1|4501.1|4495.1|4501.1|4495.1|4500.1|4494.1|0
1732065800000|2024-11-20 01:23:20|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732065810000|2024-11-20 01:23:30|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732065820000|2024-11-20 01:23:40|4500.5|4494.5|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732065830000|2024-11-20 01:23:50|4501.1|4495.1|4501.6|4495.6|4501.6|4495.6|4500.6|4494.6|0
1732065840000|2024-11-20 01:24:00|4501.5|4495.5|4502.6|4496.6|4503.5|4497.5|4501.1|4495.1|6
1732065860000|2024-11-20 01:24:20|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|0
1732065870000|2024-11-20 01:24:30|4503.1|4497.1|4503.5|4497.5|4503.5|4497.5|4503.1|4497.1|0
1732065880000|2024-11-20 01:24:40|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732065890000|2024-11-20 01:24:50|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732065900000|2024-11-20 01:25:00|4502.1|4496.1|4501.5|4495.5|4502.1|4496.1|4501.1|4495.1|0
1732065910000|2024-11-20 01:25:10|4501.1|4495.1|4501.1|4495.1|4501.5|4495.5|4500.6|4494.6|0
1732065920000|2024-11-20 01:25:20|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732065930000|2024-11-20 01:25:30|||||||||1
1732065940000|2024-11-20 01:25:40|4500.5|4494.5|4500.1|4494.1|4500.5|4494.5|4500.1|4494.1|0
1732065950000|2024-11-20 01:25:50|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500.1|4494.1|0
1732065960000|2024-11-20 01:26:00|4500.1|4494.1|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|0
1732065970000|2024-11-20 01:26:10|4500.5|4494.5|4499.1|4493.1|4500.5|4494.5|4498.6|4492.6|0
1732065980000|2024-11-20 01:26:20|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732065990000|2024-11-20 01:26:30|4499.1|4493.1|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|0
1732066000000|2024-11-20 01:26:40|4499.1|4493.1|4497.6|4491.6|4499.1|4493.1|4497.6|4491.6|0
1732066010000|2024-11-20 01:26:50|4498.1|4492.1|4499.6|4493.6|4499.6|4493.6|4497.6|4491.6|1
1732066020000|2024-11-20 01:27:00|4499.5|4493.5|4499.6|4493.6|4499.6|4493.6|4499.5|4493.5|0
1732066030000|2024-11-20 01:27:10|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|0
1732066040000|2024-11-20 01:27:20|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732066050000|2024-11-20 01:27:30|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732066060000|2024-11-20 01:27:40|4499.1|4493.1|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732066070000|2024-11-20 01:27:50|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4498.6|4492.6|1
1732066080000|2024-11-20 01:28:00|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732066090000|2024-11-20 01:28:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732066120000|2024-11-20 01:28:40|4498.5|4492.5|4497.6|4491.6|4498.5|4492.5|4497.6|4491.6|3
1732066130000|2024-11-20 01:28:50|4497.1|4491.1|4497.1|4491.1|4497.5|4491.5|4497.1|4491.1|6
1732066140000|2024-11-20 01:29:00|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|4497.1|4491.1|0
1732066150000|2024-11-20 01:29:10|4495.6|4489.6|4495|4489|4495.6|4489.6|4495|4489|7
1732066160000|2024-11-20 01:29:20|4495.5|4489.5|4495.6|4489.6|4495.6|4489.6|4495.5|4489.5|3
1732066170000|2024-11-20 01:29:30|4495.5|4489.5|4495.5|4489.5|4495.6|4489.6|4495.5|4489.5|0
1732066190000|2024-11-20 01:29:50|4495.6|4489.6|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|0
1732066200000|2024-11-20 01:30:00|4494.6|4488.6|4496.1|4490.1|4496.1|4490.1|4494.6|4488.6|0
1732066210000|2024-11-20 01:30:10|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496|4490|0
1732066230000|2024-11-20 01:30:30|4496.6|4490.6|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732066240000|2024-11-20 01:30:40|4496.5|4490.5|4495.1|4489.1|4496.5|4490.5|4495.1|4489.1|1
1732066250000|2024-11-20 01:30:50|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|1
1732066260000|2024-11-20 01:31:00|4494.6|4488.6|4495.5|4489.5|4495.6|4489.6|4494.6|4488.6|0
1732066270000|2024-11-20 01:31:10|4495.6|4489.6|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732066280000|2024-11-20 01:31:20|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732066290000|2024-11-20 01:31:30|4495.6|4489.6|4495.5|4489.5|4495.6|4489.6|4495.1|4489.1|1
1732066300000|2024-11-20 01:31:40|4495.6|4489.6|4495.5|4489.5|4495.6|4489.6|4495.5|4489.5|0
1732066310000|2024-11-20 01:31:50|4495.6|4489.6|4497.6|4491.6|4497.6|4491.6|4495.6|4489.6|0
1732066320000|2024-11-20 01:32:00|4497.5|4491.5|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732066330000|2024-11-20 01:32:10|4497.1|4491.1|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732066370000|2024-11-20 01:32:50|4497|4491|4497.6|4491.6|4497.6|4491.6|4497|4491|0
1732066380000|2024-11-20 01:33:00|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|4497.1|4491.1|0
1732066400000|2024-11-20 01:33:20|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732066410000|2024-11-20 01:33:30|4497.5|4491.5|4497.1|4491.1|4497.5|4491.5|4497.1|4491.1|1
1732066420000|2024-11-20 01:33:40|4497.5|4491.5|4497.1|4491.1|4497.5|4491.5|4497.1|4491.1|0
1732066430000|2024-11-20 01:33:50|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|0
1732066440000|2024-11-20 01:34:00|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732066450000|2024-11-20 01:34:10|4496.5|4490.5|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732066460000|2024-11-20 01:34:20|4497.1|4491.1|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732066470000|2024-11-20 01:34:30|4497.1|4491.1|4497.5|4491.5|4497.5|4491.5|4496.6|4490.6|0
1732066480000|2024-11-20 01:34:40|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732066490000|2024-11-20 01:34:50|4497|4491|4496.6|4490.6|4497.5|4491.5|4496.6|4490.6|0
1732066520000|2024-11-20 01:35:20|4496.1|4490.1|4495.5|4489.5|4496.1|4490.1|4495.1|4489.1|1
1732066530000|2024-11-20 01:35:30|4495.6|4489.6|4496.5|4490.5|4496.6|4490.6|4495.6|4489.6|1
1732066540000|2024-11-20 01:35:40|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732066550000|2024-11-20 01:35:50|4496.5|4490.5|4496.5|4490.5|4496.6|4490.6|4496.5|4490.5|0
1732066560000|2024-11-20 01:36:00|4495.6|4489.6|4496.5|4490.5|4496.6|4490.6|4495.6|4489.6|0
1732066570000|2024-11-20 01:36:10|4495.6|4489.6|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732066580000|2024-11-20 01:36:20|4495.6|4489.6|4494.5|4488.5|4495.6|4489.6|4494.5|4488.5|31
1732066590000|2024-11-20 01:36:30|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|0
1732066610000|2024-11-20 01:36:50|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|0
1732066620000|2024-11-20 01:37:00|4494.1|4488.1|4493.1|4487.1|4494.1|4488.1|4493.1|4487.1|3
1732066630000|2024-11-20 01:37:10|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|0
1732066650000|2024-11-20 01:37:30|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732066660000|2024-11-20 01:37:40|4493.5|4487.5|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732066670000|2024-11-20 01:37:50|4493.5|4487.5|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|0
1732066680000|2024-11-20 01:38:00|4493.6|4487.6|4496.1|4490.1|4496.6|4490.6|4493.6|4487.6|0
1732066690000|2024-11-20 01:38:10|4496.5|4490.5|4496.6|4490.6|4496.6|4490.6|4496|4490|0
1732066700000|2024-11-20 01:38:20|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732066710000|2024-11-20 01:38:30|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732066720000|2024-11-20 01:38:40|4497.6|4491.6|4498.1|4492.1|4498.1|4492.1|4497.6|4491.6|0
1732066730000|2024-11-20 01:38:50|4498|4492|4496.5|4490.5|4498|4492|4495.6|4489.6|0
1732066740000|2024-11-20 01:39:00|4496.1|4490.1|4495.5|4489.5|4496.5|4490.5|4495.1|4489.1|0
1732066750000|2024-11-20 01:39:10|4495.1|4489.1|4495.5|4489.5|4495.5|4489.5|4494.6|4488.6|0
1732066760000|2024-11-20 01:39:20|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|0
1732066770000|2024-11-20 01:39:30|4495.1|4489.1|4494.6|4488.6|4495.5|4489.5|4494.6|4488.6|1
1732066780000|2024-11-20 01:39:40|4495.1|4489.1|4494.6|4488.6|4495.5|4489.5|4494.6|4488.6|2
1732066790000|2024-11-20 01:39:50|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|0
1732066800000|2024-11-20 01:40:00|4494.1|4488.1|4494.5|4488.5|4494.5|4488.5|4494.1|4488.1|0
1732066810000|2024-11-20 01:40:10|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|1
1732066820000|2024-11-20 01:40:20|4494.5|4488.5|4492.1|4486.1|4494.5|4488.5|4492.1|4486.1|0
1732066830000|2024-11-20 01:40:30|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|5
1732066840000|2024-11-20 01:40:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732066850000|2024-11-20 01:40:50|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|0
1732066860000|2024-11-20 01:41:00|4491.6|4485.6|4492.6|4486.6|4493.1|4487.1|4491.6|4485.6|0
1732066880000|2024-11-20 01:41:20|4492.5|4486.5|4491.6|4485.6|4492.5|4486.5|4491.6|4485.6|0
1732066890000|2024-11-20 01:41:30|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732066900000|2024-11-20 01:41:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732066910000|2024-11-20 01:41:50|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|1
1732066920000|2024-11-20 01:42:00|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|1
1732066930000|2024-11-20 01:42:10|4489.6|4483.6|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|1
1732066940000|2024-11-20 01:42:20|4488.6|4482.6|4489.6|4483.6|4489.6|4483.6|4488.6|4482.6|8
1732066950000|2024-11-20 01:42:30|4489.5|4483.5|4488.6|4482.6|4489.5|4483.5|4488.6|4482.6|0
1732066960000|2024-11-20 01:42:40|4489.1|4483.1|4490.1|4484.1|4490.1|4484.1|4489.1|4483.1|0
1732066970000|2024-11-20 01:42:50|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732066980000|2024-11-20 01:43:00|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|2
1732066990000|2024-11-20 01:43:10|4491|4485|4491.6|4485.6|4491.6|4485.6|4491|4485|2
1732067000000|2024-11-20 01:43:20|4491.5|4485.5|4491.1|4485.1|4491.5|4485.5|4491.1|4485.1|0
1732067010000|2024-11-20 01:43:30|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732067020000|2024-11-20 01:43:40|4491.1|4485.1|4491.5|4485.5|4491.6|4485.6|4491.1|4485.1|0
1732067030000|2024-11-20 01:43:50|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|0
1732067040000|2024-11-20 01:44:00|4492.5|4486.5|4493.5|4487.5|4493.5|4487.5|4492.5|4486.5|0
1732067050000|2024-11-20 01:44:10|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|0
1732067060000|2024-11-20 01:44:20|4493|4487|4493.6|4487.6|4493.6|4487.6|4493|4487|0
1732067070000|2024-11-20 01:44:30|4493.5|4487.5|4493.5|4487.5|4493.6|4487.6|4493.5|4487.5|0
1732067090000|2024-11-20 01:44:50|4493.1|4487.1|4492.1|4486.1|4493.1|4487.1|4492.1|4486.1|0
1732067100000|2024-11-20 01:45:00|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|0
1732067110000|2024-11-20 01:45:10|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732067120000|2024-11-20 01:45:20|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|0
1732067130000|2024-11-20 01:45:30|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732067140000|2024-11-20 01:45:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732067150000|2024-11-20 01:45:50|4494.6|4488.6|4494.5|4488.5|4494.6|4488.6|4494.1|4488.1|0
1732067160000|2024-11-20 01:46:00|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|0
1732067170000|2024-11-20 01:46:10|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4492.2|4486.2|11
1732067180000|2024-11-20 01:46:20|4492.5|4486.5|4492|4486|4492.5|4486.5|4492|4486|1
1732067190000|2024-11-20 01:46:30|4491.5|4485.5|4491.1|4485.1|4491.5|4485.5|4491.1|4485.1|1
1732067200000|2024-11-20 01:46:40|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|0
1732067210000|2024-11-20 01:46:50|4491|4485|4490.5|4484.5|4491|4485|4490|4484|49
1732067220000|2024-11-20 01:47:00|4490|4484|4490.5|4484.5|4491.5|4485.5|4490|4484|1
1732067230000|2024-11-20 01:47:10|4490|4484|4489.5|4483.5|4490|4484|4488.6|4482.6|2
1732067240000|2024-11-20 01:47:20|4490|4484|4489.5|4483.5|4490.5|4484.5|4489.5|4483.5|3
1732067260000|2024-11-20 01:47:40|4489|4483|4489|4483|4489|4483|4489|4483|0
1732067270000|2024-11-20 01:47:50|||||||||17
1732067280000|2024-11-20 01:48:00|4490.5|4484.5|4490.5|4484.5|4491|4485|4490.5|4484.5|8
1732067290000|2024-11-20 01:48:10|4491|4485|4490.5|4484.5|4491|4485|4490.5|4484.5|0
1732067300000|2024-11-20 01:48:20|4491|4485|4491.5|4485.5|4491.5|4485.5|4491|4485|0
1732067310000|2024-11-20 01:48:30|4491|4485|4491|4485|4491|4485|4490.5|4484.5|0
1732067320000|2024-11-20 01:48:40|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|0
1732067340000|2024-11-20 01:49:00|4491|4485|4489.5|4483.5|4491|4485|4489.5|4483.5|0
1732067350000|2024-11-20 01:49:10|4489|4483|4487.5|4481.5|4489|4483|4487|4481|2
1732067360000|2024-11-20 01:49:20|4488|4482|4487.5|4481.5|4488|4482|4487.5|4481.5|0
1732067370000|2024-11-20 01:49:30|4487|4481|4487|4481|4487|4481|4487|4481|0
1732067380000|2024-11-20 01:49:40|4487.1|4481.1|4486.1|4480.1|4487.5|4481.5|4486.1|4480.1|2
1732067390000|2024-11-20 01:49:50|||||||||5
1732067400000|2024-11-20 01:50:00|4486.5|4480.5|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732067410000|2024-11-20 01:50:10|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732067420000|2024-11-20 01:50:20|||||||||1
1732067430000|2024-11-20 01:50:30|4486|4480|4484.1|4478.1|4486|4480|4484.1|4478.1|0
1732067440000|2024-11-20 01:50:40|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4484.6|4478.6|0
1732067450000|2024-11-20 01:50:50|4484.6|4478.6|4485.1|4479.1|4485.1|4479.1|4484.6|4478.6|0
1732067460000|2024-11-20 01:51:00|4486.1|4480.1|4487.6|4481.6|4488.1|4482.1|4486.1|4480.1|1
1732067470000|2024-11-20 01:51:10|4487.5|4481.5|4487.6|4481.6|4487.6|4481.6|4486.6|4480.6|0
1732067480000|2024-11-20 01:51:20|4488.1|4482.1|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732067490000|2024-11-20 01:51:30|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732067500000|2024-11-20 01:51:40|4488.5|4482.5|4488.6|4482.6|4488.6|4482.6|4488.5|4482.5|0
1732067510000|2024-11-20 01:51:50|4489.6|4483.6|4489.5|4483.5|4489.6|4483.6|4489.5|4483.5|0
1732067520000|2024-11-20 01:52:00|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732067540000|2024-11-20 01:52:20|4489.5|4483.5|4489.5|4483.5|4489.6|4483.6|4489.1|4483.1|0
1732067550000|2024-11-20 01:52:30|4489.1|4483.1|4490.6|4484.6|4490.6|4484.6|4489.1|4483.1|0
1732067560000|2024-11-20 01:52:40|4491.1|4485.1|4492|4486|4492|4486|4491.1|4485.1|0
1732067570000|2024-11-20 01:52:50|4492.5|4486.5|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|0
1732067580000|2024-11-20 01:53:00|4492.5|4486.5|4490.6|4484.6|4492.5|4486.5|4490.6|4484.6|0
1732067590000|2024-11-20 01:53:10|4491|4485|4491.6|4485.6|4491.6|4485.6|4490.6|4484.6|0
1732067600000|2024-11-20 01:53:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|1
1732067610000|2024-11-20 01:53:30|4491.5|4485.5|4491.6|4485.6|4491.6|4485.6|4491.5|4485.5|0
1732067620000|2024-11-20 01:53:40|4491.1|4485.1|4491.1|4485.1|4491.6|4485.6|4490.6|4484.6|0
1732067630000|2024-11-20 01:53:50|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732067640000|2024-11-20 01:54:00|||||||||1
1732067650000|2024-11-20 01:54:10|4491.5|4485.5|4490.6|4484.6|4491.5|4485.5|4490.6|4484.6|0
1732067660000|2024-11-20 01:54:20|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732067690000|2024-11-20 01:54:50|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732067700000|2024-11-20 01:55:00|4489.5|4483.5|4488.6|4482.6|4489.5|4483.5|4488.6|4482.6|0
1732067720000|2024-11-20 01:55:20|4488.1|4482.1|4486.6|4480.6|4488.1|4482.1|4486.6|4480.6|2
1732067750000|2024-11-20 01:55:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732067760000|2024-11-20 01:56:00|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732067770000|2024-11-20 01:56:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732067780000|2024-11-20 01:56:20|4486|4480|4486|4480|4486|4480|4486|4480|1
1732067790000|2024-11-20 01:56:30|4485.6|4479.6|4484.6|4478.6|4485.6|4479.6|4484.6|4478.6|0
1732067800000|2024-11-20 01:56:40|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732067810000|2024-11-20 01:56:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732067820000|2024-11-20 01:57:00|4485.5|4479.5|4485.1|4479.1|4485.5|4479.5|4484.6|4478.6|0
1732067830000|2024-11-20 01:57:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732067840000|2024-11-20 01:57:20|4484.1|4478.1|4482.5|4476.5|4484.1|4478.1|4481.1|4475.1|3
1732067890000|2024-11-20 01:58:10|4482.6|4476.6|4482.5|4476.5|4482.6|4476.6|4482.1|4476.1|0
1732067910000|2024-11-20 01:58:30|4481.6|4475.6|4482.6|4476.6|4482.6|4476.6|4481.6|4475.6|0
1732067920000|2024-11-20 01:58:40|4482.5|4476.5|4482.6|4476.6|4482.6|4476.6|4481.6|4475.6|0
1732067930000|2024-11-20 01:58:50|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1732067940000|2024-11-20 01:59:00|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1732067980000|2024-11-20 01:59:40|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1732067990000|2024-11-20 01:59:50|4482.6|4476.6|4481.6|4475.6|4482.6|4476.6|4480.1|4474.1|2
1732068010000|2024-11-20 02:00:10|4480.6|4474.6|4481.1|4475.1|4481.6|4475.6|4480.1|4474.1|0
1732068020000|2024-11-20 02:00:20|4481.6|4475.6|4481.1|4475.1|4481.6|4475.6|4481.1|4475.1|0
1732068030000|2024-11-20 02:00:30|4480.6|4474.6|4480.6|4474.6|4481.1|4475.1|4480.1|4474.1|0
1732068050000|2024-11-20 02:00:50|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732068070000|2024-11-20 02:01:10|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|4
1732068080000|2024-11-20 02:01:20|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732068090000|2024-11-20 02:01:30|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|1
1732068100000|2024-11-20 02:01:40|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|3
1732068120000|2024-11-20 02:02:00|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732068140000|2024-11-20 02:02:20|4480.1|4474.1|4480.6|4474.6|4480.6|4474.6|4479.6|4473.6|0
1732068150000|2024-11-20 02:02:30|4480.1|4474.1|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|10
1732068160000|2024-11-20 02:02:40|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732068170000|2024-11-20 02:02:50|4481.5|4475.5|4479.6|4473.6|4481.5|4475.5|4479.6|4473.6|1
1732068180000|2024-11-20 02:03:00|4479.1|4473.1|4479.6|4473.6|4480.6|4474.6|4479.1|4473.1|0
1732068190000|2024-11-20 02:03:10|4479.1|4473.1|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|2
1732068200000|2024-11-20 02:03:20|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732068230000|2024-11-20 02:03:50|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|0
1732068240000|2024-11-20 02:04:00|4478.1|4472.1|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732068250000|2024-11-20 02:04:10|4479.1|4473.1|4478.6|4472.6|4479.6|4473.6|4478.6|4472.6|0
1732068260000|2024-11-20 02:04:20|4479.1|4473.1|4478.6|4472.6|4479.1|4473.1|4478.6|4472.6|0
1732068270000|2024-11-20 02:04:30|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4478.6|4472.6|0
1732068280000|2024-11-20 02:04:40|4478.6|4472.6|4478.6|4472.6|4479.1|4473.1|4478.6|4472.6|0
1732068290000|2024-11-20 02:04:50|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|3
1732068300000|2024-11-20 02:05:00|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732068310000|2024-11-20 02:05:10|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1732068320000|2024-11-20 02:05:20|4479|4473|4478.6|4472.6|4479|4473|4478.6|4472.6|0
1732068330000|2024-11-20 02:05:30|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1732068340000|2024-11-20 02:05:40|4478.6|4472.6|4479.1|4473.1|4479.1|4473.1|4478.6|4472.6|0
1732068360000|2024-11-20 02:06:00|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|8
1732068380000|2024-11-20 02:06:20|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|1
1732068400000|2024-11-20 02:06:40|4481.1|4475.1|4480.6|4474.6|4481.6|4475.6|4480.1|4474.1|11
1732068410000|2024-11-20 02:06:50|4480.1|4474.1|4480.1|4474.1|4480.6|4474.6|4479.6|4473.6|0
1732068430000|2024-11-20 02:07:10|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|1
1732068440000|2024-11-20 02:07:20|4483.1|4477.1|4485.6|4479.6|4485.6|4479.6|4483.1|4477.1|2
1732068450000|2024-11-20 02:07:30|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732068460000|2024-11-20 02:07:40|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732068470000|2024-11-20 02:07:50|4484.1|4478.1|4485.1|4479.1|4485.1|4479.1|4484.1|4478.1|1
1732068480000|2024-11-20 02:08:00|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732068500000|2024-11-20 02:08:20|4485.1|4479.1|4483.6|4477.6|4485.1|4479.1|4482.6|4476.6|1
1732068510000|2024-11-20 02:08:30|4484.6|4478.6|4483.7|4477.7|4485.6|4479.6|4482.6|4476.6|8
1732068520000|2024-11-20 02:08:40|4483.6|4477.6|4484.1|4478.1|4484.1|4478.1|4483.6|4477.6|2
1732068530000|2024-11-20 02:08:50|4484.6|4478.6|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732068540000|2024-11-20 02:09:00|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732068550000|2024-11-20 02:09:10|4482.1|4476.1|4480.1|4474.1|4482.1|4476.1|4480.1|4474.1|6
1732068560000|2024-11-20 02:09:20|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|0
1732068580000|2024-11-20 02:09:40|4480.1|4474.1|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|4
1732068590000|2024-11-20 02:09:50|4479.1|4473.1|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|1
1732068600000|2024-11-20 02:10:00|4480.1|4474.1|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|0
1732068620000|2024-11-20 02:10:20|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1732068630000|2024-11-20 02:10:30|4480.6|4474.6|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|0
1732068650000|2024-11-20 02:10:50|4479.1|4473.1|4480.6|4474.6|4480.6|4474.6|4479.1|4473.1|2
1732068660000|2024-11-20 02:11:00|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732068670000|2024-11-20 02:11:10|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1732068680000|2024-11-20 02:11:20|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732068690000|2024-11-20 02:11:30|4482.6|4476.6|4483.1|4477.1|4483.1|4477.1|4482.6|4476.6|0
1732068720000|2024-11-20 02:12:00|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1732068740000|2024-11-20 02:12:20|4483.1|4477.1|4484.6|4478.6|4485.6|4479.6|4483.1|4477.1|2
1732068750000|2024-11-20 02:12:30|4485.6|4479.6|4485.1|4479.1|4485.6|4479.6|4484.6|4478.6|0
1732068760000|2024-11-20 02:12:40|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732068780000|2024-11-20 02:13:00|4486.1|4480.1|4487.6|4481.6|4487.6|4481.6|4486.1|4480.1|0
1732068800000|2024-11-20 02:13:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732068810000|2024-11-20 02:13:30|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732068820000|2024-11-20 02:13:40|4488.1|4482.1|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732068830000|2024-11-20 02:13:50|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732068840000|2024-11-20 02:14:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4487.6|4481.6|0
1732068850000|2024-11-20 02:14:10|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4487.6|4481.6|2
1732068860000|2024-11-20 02:14:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732068870000|2024-11-20 02:14:30|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732068880000|2024-11-20 02:14:40|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732068890000|2024-11-20 02:14:50|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732068900000|2024-11-20 02:15:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732068920000|2024-11-20 02:15:20|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732068950000|2024-11-20 02:15:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732068960000|2024-11-20 02:16:00|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732068970000|2024-11-20 02:16:10|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1732068980000|2024-11-20 02:16:20|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732069010000|2024-11-20 02:16:50|||||||||1
1732069060000|2024-11-20 02:17:40|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732069070000|2024-11-20 02:17:50|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|1
1732069080000|2024-11-20 02:18:00|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732069100000|2024-11-20 02:18:20|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732069130000|2024-11-20 02:18:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732069140000|2024-11-20 02:19:00|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732069160000|2024-11-20 02:19:20|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732069190000|2024-11-20 02:19:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732069200000|2024-11-20 02:20:00|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732069230000|2024-11-20 02:20:30|4491|4485|4489.6|4483.6|4491|4485|4489.6|4483.6|0
1732069240000|2024-11-20 02:20:40|4490.1|4484.1|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|1
1732069260000|2024-11-20 02:21:00|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|1
1732069270000|2024-11-20 02:21:10|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732069280000|2024-11-20 02:21:20|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732069350000|2024-11-20 02:22:30|4492.6|4486.6|4491.1|4485.1|4492.6|4486.6|4491.1|4485.1|0
1732069360000|2024-11-20 02:22:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732069370000|2024-11-20 02:22:50|4491.1|4485.1|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732069380000|2024-11-20 02:23:00|4492.6|4486.6|4491.6|4485.6|4492.6|4486.6|4491.6|4485.6|0
1732069390000|2024-11-20 02:23:10|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|0
1732069490000|2024-11-20 02:24:50|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732069500000|2024-11-20 02:25:00|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732069510000|2024-11-20 02:25:10|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|0
1732069520000|2024-11-20 02:25:20|4493.6|4487.6|4495.1|4489.1|4495.1|4489.1|4493.6|4487.6|0
1732069530000|2024-11-20 02:25:30|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732069540000|2024-11-20 02:25:40|4495.1|4489.1|4493.6|4487.6|4495.1|4489.1|4493.6|4487.6|0
1732069550000|2024-11-20 02:25:50|4494.6|4488.6|4493.6|4487.6|4494.6|4488.6|4493.1|4487.1|5
1732069580000|2024-11-20 02:26:20|||||||||4
1732069590000|2024-11-20 02:26:30|4494.6|4488.6|4494.1|4488.1|4494.6|4488.6|4494.1|4488.1|1
1732069600000|2024-11-20 02:26:40|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|281
1732069610000|2024-11-20 02:26:50|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1732069620000|2024-11-20 02:27:00|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|10
1732069630000|2024-11-20 02:27:10|4500.6|4494.6|4500.6|4494.6|4501.6|4495.6|4500.6|4494.6|5
1732069690000|2024-11-20 02:28:10|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|1
1732069700000|2024-11-20 02:28:20|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732069710000|2024-11-20 02:28:30|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|1
1732069730000|2024-11-20 02:28:50|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732069760000|2024-11-20 02:29:20|4498.6|4492.6|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|0
1732069790000|2024-11-20 02:29:50|4498.6|4492.6|4500.6|4494.6|4500.6|4494.6|4498.6|4492.6|12
1732069800000|2024-11-20 02:30:00|4501.1|4495.1|4500.6|4494.6|4502.6|4496.6|4499.1|4493.1|10
1732069810000|2024-11-20 02:30:10|4500.1|4494.1|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|0
1732069820000|2024-11-20 02:30:20|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|5
1732069830000|2024-11-20 02:30:30|4499.1|4493.1|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|2
1732069840000|2024-11-20 02:30:40|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|0
1732069850000|2024-11-20 02:30:50|4499.1|4493.1|4500.6|4494.6|4500.6|4494.6|4499.1|4493.1|0
1732069860000|2024-11-20 02:31:00|4500.1|4494.1|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|0
1732069870000|2024-11-20 02:31:10|4498.6|4492.6|4497.6|4491.6|4499.1|4493.1|4497.6|4491.6|3
1732069900000|2024-11-20 02:31:40|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|3
1732069910000|2024-11-20 02:31:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732069920000|2024-11-20 02:32:00|4495.1|4489.1|4491.6|4485.6|4495.1|4489.1|4491.6|4485.6|16
1732069930000|2024-11-20 02:32:10|4491.1|4485.1|4487.6|4481.6|4491.1|4485.1|4487.1|4481.1|1
1732069940000|2024-11-20 02:32:20|4488.1|4482.1|4488.6|4482.6|4489.6|4483.6|4488.1|4482.1|2
1732069950000|2024-11-20 02:32:30|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732069970000|2024-11-20 02:32:50|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732069980000|2024-11-20 02:33:00|4490.6|4484.6|4491.6|4485.6|4491.6|4485.6|4490.1|4484.1|1
1732069990000|2024-11-20 02:33:10|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|0
1732070000000|2024-11-20 02:33:20|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732070010000|2024-11-20 02:33:30|4491.6|4485.6|4489.6|4483.6|4491.6|4485.6|4489.6|4483.6|0
1732070020000|2024-11-20 02:33:40|4491.1|4485.1|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732070030000|2024-11-20 02:33:50|4491.1|4485.1|4489.1|4483.1|4491.1|4485.1|4488.6|4482.6|2
1732070040000|2024-11-20 02:34:00|4488.6|4482.6|4487.1|4481.1|4488.6|4482.6|4487.1|4481.1|0
1732070050000|2024-11-20 02:34:10|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.1|4481.1|0
1732070060000|2024-11-20 02:34:20|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732070070000|2024-11-20 02:34:30|4487.6|4481.6|4487.1|4481.1|4487.6|4481.6|4486.1|4480.1|2
1732070080000|2024-11-20 02:34:40|4486.6|4480.6|4488.1|4482.1|4488.6|4482.6|4486.1|4480.1|1
1732070090000|2024-11-20 02:34:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|1
1732070100000|2024-11-20 02:35:00|4487.1|4481.1|4489.1|4483.1|4489.1|4483.1|4487.1|4481.1|0
1732070110000|2024-11-20 02:35:10|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732070120000|2024-11-20 02:35:20|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732070130000|2024-11-20 02:35:30|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4488.6|4482.6|0
1732070140000|2024-11-20 02:35:40|4489.6|4483.6|4490.1|4484.1|4490.6|4484.6|4489.1|4483.1|0
1732070150000|2024-11-20 02:35:50|4489.6|4483.6|4490.1|4484.1|4491.1|4485.1|4489.6|4483.6|0
1732070160000|2024-11-20 02:36:00|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732070170000|2024-11-20 02:36:10|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.1|4483.1|0
1732070190000|2024-11-20 02:36:30|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732070200000|2024-11-20 02:36:40|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732070210000|2024-11-20 02:36:50|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732070220000|2024-11-20 02:37:00|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4487.6|4481.6|0
1732070230000|2024-11-20 02:37:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732070240000|2024-11-20 02:37:20|4488.1|4482.1|4489.1|4483.1|4489.1|4483.1|4488.1|4482.1|1
1732070250000|2024-11-20 02:37:30|4488.6|4482.6|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|1
1732070260000|2024-11-20 02:37:40|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732070270000|2024-11-20 02:37:50|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|1
1732070280000|2024-11-20 02:38:00|4489.1|4483.1|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732070290000|2024-11-20 02:38:10|4489.6|4483.6|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732070300000|2024-11-20 02:38:20|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732070310000|2024-11-20 02:38:30|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732070320000|2024-11-20 02:38:40|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732070330000|2024-11-20 02:38:50|4490.1|4484.1|4490.1|4484.1|4490.6|4484.6|4489.6|4483.6|0
1732070340000|2024-11-20 02:39:00|4489.6|4483.6|4489.6|4483.6|4490.1|4484.1|4488.6|4482.6|0
1732070350000|2024-11-20 02:39:10|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732070360000|2024-11-20 02:39:20|4489.1|4483.1|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732070370000|2024-11-20 02:39:30|4488.1|4482.1|4488.1|4482.1|4488.6|4482.6|4487.1|4481.1|2
1732070380000|2024-11-20 02:39:40|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732070390000|2024-11-20 02:39:50|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732070400000|2024-11-20 02:40:00|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732070410000|2024-11-20 02:40:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732070420000|2024-11-20 02:40:20|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.1|4481.1|0
1732070440000|2024-11-20 02:40:40|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732070450000|2024-11-20 02:40:50|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732070460000|2024-11-20 02:41:00|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732070480000|2024-11-20 02:41:20|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732070490000|2024-11-20 02:41:30|4488.1|4482.1|4487.1|4481.1|4488.1|4482.1|4487.1|4481.1|0
1732070500000|2024-11-20 02:41:40|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732070510000|2024-11-20 02:41:50|4487.1|4481.1|4485.6|4479.6|4487.1|4481.1|4485.6|4479.6|1
1732070520000|2024-11-20 02:42:00|4486.1|4480.1|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|0
1732070530000|2024-11-20 02:42:10|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.1|4479.1|0
1732070540000|2024-11-20 02:42:20|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732070550000|2024-11-20 02:42:30|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732070560000|2024-11-20 02:42:40|4486.1|4480.1|4485.6|4479.6|4486.6|4480.6|4485.1|4479.1|0
1732070570000|2024-11-20 02:42:50|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732070590000|2024-11-20 02:43:10|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4484.1|4478.1|2
1732070600000|2024-11-20 02:43:20|4484.1|4478.1|4483.1|4477.1|4484.1|4478.1|4483.1|4477.1|0
1732070610000|2024-11-20 02:43:30|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1732070620000|2024-11-20 02:43:40|4483.1|4477.1|4483.1|4477.1|4483.6|4477.6|4483.1|4477.1|0
1732070630000|2024-11-20 02:43:50|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|5
1732070640000|2024-11-20 02:44:00|4482.1|4476.1|4483.6|4477.6|4484.1|4478.1|4482.1|4476.1|1
1732070650000|2024-11-20 02:44:10|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732070660000|2024-11-20 02:44:20|4482.6|4476.6|4482.6|4476.6|4483.1|4477.1|4482.6|4476.6|0
1732070670000|2024-11-20 02:44:30|4483.6|4477.6|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732070680000|2024-11-20 02:44:40|4483.1|4477.1|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|0
1732070690000|2024-11-20 02:44:50|4483.1|4477.1|4482.6|4476.6|4483.6|4477.6|4482.6|4476.6|0
1732070720000|2024-11-20 02:45:20|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1732070730000|2024-11-20 02:45:30|4483.1|4477.1|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|0
1732070740000|2024-11-20 02:45:40|4484.6|4478.6|4485.6|4479.6|4485.6|4479.6|4484.6|4478.6|0
1732070750000|2024-11-20 02:45:50|4486.6|4480.6|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|0
1732070760000|2024-11-20 02:46:00|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732070770000|2024-11-20 02:46:10|4487.6|4481.6|4488.6|4482.6|4489.1|4483.1|4487.6|4481.6|0
1732070780000|2024-11-20 02:46:20|4489.1|4483.1|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732070790000|2024-11-20 02:46:30|4489.1|4483.1|4490.6|4484.6|4490.6|4484.6|4488.6|4482.6|5
1732070800000|2024-11-20 02:46:40|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732070810000|2024-11-20 02:46:50|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732070820000|2024-11-20 02:47:00|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4489.6|4483.6|0
1732070830000|2024-11-20 02:47:10|4490.1|4484.1|4492.1|4486.1|4492.1|4486.1|4490.1|4484.1|1
1732070840000|2024-11-20 02:47:20|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732070870000|2024-11-20 02:47:50|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732070880000|2024-11-20 02:48:00|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732070890000|2024-11-20 02:48:10|4490.1|4484.1|4490.6|4484.6|4491.1|4485.1|4490.1|4484.1|0
1732070910000|2024-11-20 02:48:30|4490.1|4484.1|4491.1|4485.1|4491.1|4485.1|4490.1|4484.1|0
1732070920000|2024-11-20 02:48:40|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732070930000|2024-11-20 02:48:50|4490.6|4484.6|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732070940000|2024-11-20 02:49:00|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732070950000|2024-11-20 02:49:10|4490.1|4484.1|4490.1|4484.1|4490.6|4484.6|4489.6|4483.6|1
1732070960000|2024-11-20 02:49:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732070970000|2024-11-20 02:49:30|4490.5|4484.5|4494.1|4488.1|4494.6|4488.6|4490.5|4484.5|2
1732070980000|2024-11-20 02:49:40|4494.2|4488.2|4497.1|4491.1|4497.1|4491.1|4494.2|4488.2|0
1732070990000|2024-11-20 02:49:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|0
1732071000000|2024-11-20 02:50:00|4497.1|4491.1|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732071010000|2024-11-20 02:50:10|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732071020000|2024-11-20 02:50:20|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732071030000|2024-11-20 02:50:30|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732071040000|2024-11-20 02:50:40|4498.1|4492.1|4499.6|4493.6|4499.6|4493.6|4498.1|4492.1|0
1732071050000|2024-11-20 02:50:50|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732071060000|2024-11-20 02:51:00|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732071070000|2024-11-20 02:51:10|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.1|4494.1|0
1732071080000|2024-11-20 02:51:20|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732071090000|2024-11-20 02:51:30|4499.6|4493.6|4495.1|4489.1|4499.6|4493.6|4495.1|4489.1|2
1732071110000|2024-11-20 02:51:50|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732071120000|2024-11-20 02:52:00|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732071150000|2024-11-20 02:52:30|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|0
1732071160000|2024-11-20 02:52:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732071170000|2024-11-20 02:52:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732071180000|2024-11-20 02:53:00|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.1|4488.1|0
1732071190000|2024-11-20 02:53:10|4493.6|4487.6|4493.6|4487.6|4494.6|4488.6|4493.6|4487.6|0
1732071200000|2024-11-20 02:53:20|4493.1|4487.1|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|0
1732071210000|2024-11-20 02:53:30|4493.1|4487.1|4494.1|4488.1|4494.1|4488.1|4493.1|4487.1|0
1732071220000|2024-11-20 02:53:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732071230000|2024-11-20 02:53:50|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|0
1732071240000|2024-11-20 02:54:00|4494.1|4488.1|4494.6|4488.6|4495.1|4489.1|4493.6|4487.6|1
1732071250000|2024-11-20 02:54:10|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732071260000|2024-11-20 02:54:20|4494.6|4488.6|4495.1|4489.1|4495.1|4489.1|4494.6|4488.6|0
1732071270000|2024-11-20 02:54:30|4495.2|4489.2|4496.6|4490.6|4497.1|4491.1|4495.2|4489.2|0
1732071280000|2024-11-20 02:54:40|4495.6|4489.6|4494.6|4488.6|4495.6|4489.6|4494.6|4488.6|0
1732071290000|2024-11-20 02:54:50|4495.1|4489.1|4495.6|4489.6|4495.6|4489.6|4495.1|4489.1|0
1732071300000|2024-11-20 02:55:00|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732071310000|2024-11-20 02:55:10|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|0
1732071330000|2024-11-20 02:55:30|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732071340000|2024-11-20 02:55:40|4494.6|4488.6|4494.1|4488.1|4494.6|4488.6|4494.1|4488.1|0
1732071350000|2024-11-20 02:55:50|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732071360000|2024-11-20 02:56:00|4495.1|4489.1|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|0
1732071370000|2024-11-20 02:56:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|0
1732071410000|2024-11-20 02:56:50|4494.6|4488.6|4494.6|4488.6|4495.6|4489.6|4494.6|4488.6|0
1732071430000|2024-11-20 02:57:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732071440000|2024-11-20 02:57:20|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732071450000|2024-11-20 02:57:30|4495.1|4489.1|4496.1|4490.1|4496.1|4490.1|4495.1|4489.1|0
1732071460000|2024-11-20 02:57:40|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732071470000|2024-11-20 02:57:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732071480000|2024-11-20 02:58:00|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732071490000|2024-11-20 02:58:10|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732071500000|2024-11-20 02:58:20|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732071510000|2024-11-20 02:58:30|4497.1|4491.1|4497.6|4491.6|4498.1|4492.1|4497.1|4491.1|0
1732071520000|2024-11-20 02:58:40|4496.6|4490.6|4495.6|4489.6|4496.6|4490.6|4495.6|4489.6|0
1732071530000|2024-11-20 02:58:50|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732071540000|2024-11-20 02:59:00|4495.1|4489.1|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|0
1732071570000|2024-11-20 02:59:30|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732071590000|2024-11-20 02:59:50|4496.6|4490.6|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732071600000|2024-11-20 03:00:00|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732071610000|2024-11-20 03:00:10|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732071620000|2024-11-20 03:00:20|4495.6|4489.6|4494.1|4488.1|4495.6|4489.6|4494.1|4488.1|0
1732071630000|2024-11-20 03:00:30|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|1
1732071640000|2024-11-20 03:00:40|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732071660000|2024-11-20 03:01:00|4494.2|4488.2|4494.6|4488.6|4494.6|4488.6|4494.2|4488.2|0
1732071670000|2024-11-20 03:01:10|4494.1|4488.1|4492.1|4486.1|4494.1|4488.1|4491.6|4485.6|3
1732071680000|2024-11-20 03:01:20|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|0
1732071710000|2024-11-20 03:01:50|4491.6|4485.6|4489.1|4483.1|4491.6|4485.6|4489.1|4483.1|6
1732071720000|2024-11-20 03:02:00|4489.2|4483.2|4490.6|4484.6|4490.6|4484.6|4489.2|4483.2|0
1732071730000|2024-11-20 03:02:10|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732071770000|2024-11-20 03:02:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732071780000|2024-11-20 03:03:00|4490.2|4484.2|4491.1|4485.1|4491.1|4485.1|4490.2|4484.2|0
1732071800000|2024-11-20 03:03:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732071810000|2024-11-20 03:03:30|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732071820000|2024-11-20 03:03:40|4491.6|4485.6|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|0
1732071830000|2024-11-20 03:03:50|4492.1|4486.1|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|0
1732071840000|2024-11-20 03:04:00|4491.6|4485.6|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1732071850000|2024-11-20 03:04:10|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|0
1732071860000|2024-11-20 03:04:20|4493.1|4487.1|4494.6|4488.6|4495.1|4489.1|4493.1|4487.1|4
1732071870000|2024-11-20 03:04:30|4494.7|4488.7|4496.1|4490.1|4497.1|4491.1|4494.7|4488.7|0
1732071880000|2024-11-20 03:04:40|4496.6|4490.6|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732071890000|2024-11-20 03:04:50|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732071900000|2024-11-20 03:05:00|||||||||1
1732071910000|2024-11-20 03:05:10|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.1|4490.1|0
1732071920000|2024-11-20 03:05:20|||||||||2
1732071960000|2024-11-20 03:06:00|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|1
1732071970000|2024-11-20 03:06:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|1
1732071980000|2024-11-20 03:06:20|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|0
1732072000000|2024-11-20 03:06:40|4495.1|4489.1|4496.6|4490.6|4496.6|4490.6|4495.1|4489.1|0
1732072020000|2024-11-20 03:07:00|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732072040000|2024-11-20 03:07:20|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732072050000|2024-11-20 03:07:30|4495.6|4489.6|4497.1|4491.1|4497.1|4491.1|4495.6|4489.6|0
1732072060000|2024-11-20 03:07:40|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732072070000|2024-11-20 03:07:50|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732072080000|2024-11-20 03:08:00|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732072090000|2024-11-20 03:08:10|4500.1|4494.1|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|1
1732072100000|2024-11-20 03:08:20|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732072110000|2024-11-20 03:08:30|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4498.6|4492.6|0
1732072120000|2024-11-20 03:08:40|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732072130000|2024-11-20 03:08:50|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732072140000|2024-11-20 03:09:00|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732072150000|2024-11-20 03:09:10|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732072160000|2024-11-20 03:09:20|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732072170000|2024-11-20 03:09:30|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732072180000|2024-11-20 03:09:40|4500.1|4494.1|4500.6|4494.6|4501.6|4495.6|4500.1|4494.1|1
1732072190000|2024-11-20 03:09:50|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732072200000|2024-11-20 03:10:00|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|0
1732072210000|2024-11-20 03:10:10|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732072220000|2024-11-20 03:10:20|4499.6|4493.6|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|0
1732072240000|2024-11-20 03:10:40|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732072250000|2024-11-20 03:10:50|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|1
1732072260000|2024-11-20 03:11:00|4500.6|4494.6|4501.1|4495.1|4501.1|4495.1|4500.6|4494.6|0
1732072270000|2024-11-20 03:11:10|4501.6|4495.6|4502.1|4496.1|4502.6|4496.6|4501.6|4495.6|0
1732072280000|2024-11-20 03:11:20|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732072290000|2024-11-20 03:11:30|4502.6|4496.6|4502.6|4496.6|4503.6|4497.6|4502.6|4496.6|1
1732072310000|2024-11-20 03:11:50|4503.1|4497.1|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|0
1732072320000|2024-11-20 03:12:00|4503.1|4497.1|4502.1|4496.1|4503.1|4497.1|4502.1|4496.1|0
1732072330000|2024-11-20 03:12:10|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|2
1732072340000|2024-11-20 03:12:20|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732072350000|2024-11-20 03:12:30|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|1
1732072360000|2024-11-20 03:12:40|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732072370000|2024-11-20 03:12:50|4498.1|4492.1|4498.1|4492.1|4498.6|4492.6|4497.6|4491.6|0
1732072380000|2024-11-20 03:13:00|4498.6|4492.6|4497.1|4491.1|4498.6|4492.6|4497.1|4491.1|0
1732072390000|2024-11-20 03:13:10|4496.6|4490.6|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732072400000|2024-11-20 03:13:20|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732072410000|2024-11-20 03:13:30|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|1
1732072420000|2024-11-20 03:13:40|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|0
1732072430000|2024-11-20 03:13:50|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732072450000|2024-11-20 03:14:10|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|0
1732072460000|2024-11-20 03:14:20|4498.1|4492.1|4498.1|4492.1|4498.6|4492.6|4497.6|4491.6|0
1732072470000|2024-11-20 03:14:30|4497.6|4491.6|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732072490000|2024-11-20 03:14:50|4496.6|4490.6|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732072510000|2024-11-20 03:15:10|4497.1|4491.1|4497.1|4491.1|4498.1|4492.1|4497.1|4491.1|0
1732072540000|2024-11-20 03:15:40|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732072550000|2024-11-20 03:15:50|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732072560000|2024-11-20 03:16:00|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732072570000|2024-11-20 03:16:10|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732072580000|2024-11-20 03:16:20|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|6
1732072600000|2024-11-20 03:16:40|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|2
1732072630000|2024-11-20 03:17:10|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732072640000|2024-11-20 03:17:20|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732072650000|2024-11-20 03:17:30|4493.6|4487.6|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|0
1732072660000|2024-11-20 03:17:40|4493.6|4487.6|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|0
1732072670000|2024-11-20 03:17:50|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|3
1732072680000|2024-11-20 03:18:00|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|1
1732072690000|2024-11-20 03:18:10|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732072700000|2024-11-20 03:18:20|4494.1|4488.1|4490.6|4484.6|4494.1|4488.1|4489.6|4483.6|1
1732072710000|2024-11-20 03:18:30|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732072720000|2024-11-20 03:18:40|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732072730000|2024-11-20 03:18:50|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732072760000|2024-11-20 03:19:20|4490.1|4484.1|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|0
1732072780000|2024-11-20 03:19:40|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732072800000|2024-11-20 03:20:00|4491|4485|4491.6|4485.6|4491.6|4485.6|4491|4485|1
1732072810000|2024-11-20 03:20:10|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732072820000|2024-11-20 03:20:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1732072830000|2024-11-20 03:20:30|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732072840000|2024-11-20 03:20:40|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732072870000|2024-11-20 03:21:10|4493.6|4487.6|4493.1|4487.1|4494.1|4488.1|4493.1|4487.1|3
1732072880000|2024-11-20 03:21:20|4493.6|4487.6|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|27
1732072910000|2024-11-20 03:21:50|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732072920000|2024-11-20 03:22:00|4494.1|4488.1|4496.6|4490.6|4498.1|4492.1|4494.1|4488.1|0
1732072930000|2024-11-20 03:22:10|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732072940000|2024-11-20 03:22:20|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|1
1732072950000|2024-11-20 03:22:30|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|3
1732072960000|2024-11-20 03:22:40|4500.6|4494.6|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|4
1732072970000|2024-11-20 03:22:50|4499.1|4493.1|4502.1|4496.1|4502.1|4496.1|4499.1|4493.1|21
1732072990000|2024-11-20 03:23:10|4502.6|4496.6|4501.6|4495.6|4503.6|4497.6|4501.6|4495.6|3
1732073000000|2024-11-20 03:23:20|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732073010000|2024-11-20 03:23:30|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4500.6|4494.6|0
1732073020000|2024-11-20 03:23:40|4501.1|4495.1|4500.1|4494.1|4501.1|4495.1|4499.6|4493.6|3
1732073030000|2024-11-20 03:23:50|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732073040000|2024-11-20 03:24:00|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4498.1|4492.1|5
1732073050000|2024-11-20 03:24:10|4498.6|4492.6|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|0
1732073060000|2024-11-20 03:24:20|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732073070000|2024-11-20 03:24:30|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732073080000|2024-11-20 03:24:40|4500.1|4494.1|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|0
1732073090000|2024-11-20 03:24:50|4500.6|4494.6|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732073100000|2024-11-20 03:25:00|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732073110000|2024-11-20 03:25:10|4500.1|4494.1|4499.1|4493.1|4500.1|4494.1|4499.1|4493.1|0
1732073120000|2024-11-20 03:25:20|4498.2|4492.2|4496.6|4490.6|4498.2|4492.2|4496.6|4490.6|3
1732073130000|2024-11-20 03:25:30|4496.7|4490.7|4496.6|4490.6|4496.7|4490.7|4496.6|4490.6|0
1732073140000|2024-11-20 03:25:40|4497.1|4491.1|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732073150000|2024-11-20 03:25:50|4496.6|4490.6|4496.1|4490.1|4496.6|4490.6|4495.6|4489.6|0
1732073160000|2024-11-20 03:26:00|4495.7|4489.7|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732073170000|2024-11-20 03:26:10|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732073180000|2024-11-20 03:26:20|4494.1|4488.1|4495.6|4489.6|4495.6|4489.6|4494.1|4488.1|1
1732073190000|2024-11-20 03:26:30|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732073200000|2024-11-20 03:26:40|4495.6|4489.6|4497.1|4491.1|4497.1|4491.1|4495.6|4489.6|0
1732073210000|2024-11-20 03:26:50|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732073230000|2024-11-20 03:27:10|4497.1|4491.1|4497.6|4491.6|4498.6|4492.6|4496.6|4490.6|0
1732073240000|2024-11-20 03:27:20|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732073250000|2024-11-20 03:27:30|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1732073260000|2024-11-20 03:27:40|4499.1|4493.1|4498.1|4492.1|4499.6|4493.6|4498.1|4492.1|0
1732073270000|2024-11-20 03:27:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073280000|2024-11-20 03:28:00|4497.1|4491.1|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732073290000|2024-11-20 03:28:10|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732073300000|2024-11-20 03:28:20|4496.1|4490.1|4495.6|4489.6|4496.6|4490.6|4495.6|4489.6|0
1732073310000|2024-11-20 03:28:30|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732073330000|2024-11-20 03:28:50|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732073360000|2024-11-20 03:29:20|4497.1|4491.1|4496.1|4490.1|4497.1|4491.1|4496.1|4490.1|0
1732073370000|2024-11-20 03:29:30|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|0
1732073390000|2024-11-20 03:29:50|4496.1|4490.1|4497.6|4491.6|4498.1|4492.1|4496.1|4490.1|1
1732073400000|2024-11-20 03:30:00|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4497.6|4491.6|0
1732073410000|2024-11-20 03:30:10|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732073430000|2024-11-20 03:30:30|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1732073440000|2024-11-20 03:30:40|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732073450000|2024-11-20 03:30:50|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|0
1732073490000|2024-11-20 03:31:30|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073540000|2024-11-20 03:32:20|4497.1|4491.1|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732073560000|2024-11-20 03:32:40|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073580000|2024-11-20 03:33:00|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732073610000|2024-11-20 03:33:30|4496.7|4490.7|4497.6|4491.6|4497.6|4491.6|4496.7|4490.7|0
1732073650000|2024-11-20 03:34:10|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|0
1732073660000|2024-11-20 03:34:20|4499.1|4493.1|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|1
1732073670000|2024-11-20 03:34:30|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732073680000|2024-11-20 03:34:40|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732073690000|2024-11-20 03:34:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073700000|2024-11-20 03:35:00|4498.1|4492.1|4499.6|4493.6|4499.6|4493.6|4498.1|4492.1|2
1732073730000|2024-11-20 03:35:30|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732073740000|2024-11-20 03:35:40|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732073750000|2024-11-20 03:35:50|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732073800000|2024-11-20 03:36:40|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732073810000|2024-11-20 03:36:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073820000|2024-11-20 03:37:00|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732073840000|2024-11-20 03:37:20|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732073850000|2024-11-20 03:37:30|||||||||1
1732073870000|2024-11-20 03:37:50|4497.1|4491.1|4498.1|4492.1|4498.1|4492.1|4497.1|4491.1|1
1732073890000|2024-11-20 03:38:10|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732073900000|2024-11-20 03:38:20|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|0
1732073930000|2024-11-20 03:38:50|4499.2|4493.2|4499.6|4493.6|4499.6|4493.6|4499.2|4493.2|0
1732073940000|2024-11-20 03:39:00|4498.2|4492.2|4500.6|4494.6|4500.6|4494.6|4498.2|4492.2|2
1732073970000|2024-11-20 03:39:30|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732073990000|2024-11-20 03:39:50|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|1
1732074010000|2024-11-20 03:40:10|||||||||1
1732074020000|2024-11-20 03:40:20|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074030000|2024-11-20 03:40:30|4501.6|4495.6|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|1
1732074040000|2024-11-20 03:40:40|4501.1|4495.1|4501.6|4495.6|4501.6|4495.6|4501.1|4495.1|3
1732074070000|2024-11-20 03:41:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1732074090000|2024-11-20 03:41:30|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732074100000|2024-11-20 03:41:40|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1732074120000|2024-11-20 03:42:00|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.1|4495.1|0
1732074130000|2024-11-20 03:42:10|4502.1|4496.1|4502.6|4496.6|4502.6|4496.6|4502.1|4496.1|0
1732074140000|2024-11-20 03:42:20|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732074160000|2024-11-20 03:42:40|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074170000|2024-11-20 03:42:50|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074200000|2024-11-20 03:43:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|5
1732074210000|2024-11-20 03:43:30|4503.1|4497.1|4502.6|4496.6|4503.1|4497.1|4502.6|4496.6|0
1732074230000|2024-11-20 03:43:50|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732074260000|2024-11-20 03:44:20|4504.1|4498.1|4504.6|4498.6|4504.6|4498.6|4504.1|4498.1|3
1732074280000|2024-11-20 03:44:40|4505.1|4499.1|4503.6|4497.6|4505.1|4499.1|4503.6|4497.6|1
1732074310000|2024-11-20 03:45:10|4504.1|4498.1|4506.1|4500.1|4506.1|4500.1|4504.1|4498.1|1
1732074320000|2024-11-20 03:45:20|4506.2|4500.2|4507.1|4501.1|4507.1|4501.1|4506.2|4500.2|2
1732074330000|2024-11-20 03:45:30|4506.6|4500.6|4504.6|4498.6|4506.6|4500.6|4504.1|4498.1|3
1732074340000|2024-11-20 03:45:40|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|0
1732074350000|2024-11-20 03:45:50|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732074360000|2024-11-20 03:46:00|4503.1|4497.1|4502.6|4496.6|4503.6|4497.6|4502.6|4496.6|2
1732074370000|2024-11-20 03:46:10|||||||||2
1732074380000|2024-11-20 03:46:20|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074430000|2024-11-20 03:47:10|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732074440000|2024-11-20 03:47:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732074450000|2024-11-20 03:47:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074460000|2024-11-20 03:47:40|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732074500000|2024-11-20 03:48:20|4503|4497|4503.1|4497.1|4503.1|4497.1|4503|4497|0
1732074510000|2024-11-20 03:48:30|||||||||1
1732074550000|2024-11-20 03:49:10|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074630000|2024-11-20 03:50:30|4501.6|4495.6|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|0
1732074640000|2024-11-20 03:50:40|4502.1|4496.1|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074650000|2024-11-20 03:50:50|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732074660000|2024-11-20 03:51:00|4503.1|4497.1|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|0
1732074670000|2024-11-20 03:51:10|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4503.6|4497.6|0
1732074680000|2024-11-20 03:51:20|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732074700000|2024-11-20 03:51:40|4503.1|4497.1|4502.6|4496.6|4503.1|4497.1|4502.6|4496.6|0
1732074720000|2024-11-20 03:52:00|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074730000|2024-11-20 03:52:10|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074750000|2024-11-20 03:52:30|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|1
1732074760000|2024-11-20 03:52:40|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074770000|2024-11-20 03:52:50|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732074810000|2024-11-20 03:53:30|||||||||1
1732074860000|2024-11-20 03:54:20|4501.7|4495.7|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|0
1732074930000|2024-11-20 03:55:30|4501.2|4495.2|4501.6|4495.6|4501.6|4495.6|4501.2|4495.2|0
1732074990000|2024-11-20 03:56:30|||||||||1
1732075000000|2024-11-20 03:56:40|4501.1|4495.1|4499.6|4493.6|4501.1|4495.1|4499.6|4493.6|0
1732075050000|2024-11-20 03:57:30|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|1
1732075060000|2024-11-20 03:57:40|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732075080000|2024-11-20 03:58:00|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732075120000|2024-11-20 03:58:40|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732075130000|2024-11-20 03:58:50|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732075140000|2024-11-20 03:59:00|4498.6|4492.6|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|0
1732075150000|2024-11-20 03:59:10|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732075160000|2024-11-20 03:59:20|4497.7|4491.7|4497.6|4491.6|4497.7|4491.7|4497.6|4491.6|1
1732075230000|2024-11-20 04:00:30|||||||||1
1732075240000|2024-11-20 04:00:40|4497.1|4491.1|4496.1|4490.1|4497.1|4491.1|4496.1|4490.1|2
1732075280000|2024-11-20 04:01:20|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|2
1732075290000|2024-11-20 04:01:30|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732075300000|2024-11-20 04:01:40|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732075320000|2024-11-20 04:02:00|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732075330000|2024-11-20 04:02:10|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732075370000|2024-11-20 04:02:50|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732075380000|2024-11-20 04:03:00|4495.6|4489.6|4496.6|4490.6|4497.1|4491.1|4495.6|4489.6|2
1732075400000|2024-11-20 04:03:20|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732075440000|2024-11-20 04:04:00|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732075460000|2024-11-20 04:04:20|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732075470000|2024-11-20 04:04:30|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|1
1732075490000|2024-11-20 04:04:50|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732075500000|2024-11-20 04:05:00|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732075510000|2024-11-20 04:05:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732075540000|2024-11-20 04:05:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732075550000|2024-11-20 04:05:50|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732075570000|2024-11-20 04:06:10|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732075580000|2024-11-20 04:06:20|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732075600000|2024-11-20 04:06:40|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732075630000|2024-11-20 04:07:10|4493.6|4487.6|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|0
1732075640000|2024-11-20 04:07:20|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732075670000|2024-11-20 04:07:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732075680000|2024-11-20 04:08:00|4494.6|4488.6|4495.1|4489.1|4495.1|4489.1|4494.6|4488.6|0
1732075690000|2024-11-20 04:08:10|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732075720000|2024-11-20 04:08:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732075730000|2024-11-20 04:08:50|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732075750000|2024-11-20 04:09:10|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732075790000|2024-11-20 04:09:50|4494.2|4488.2|4494.6|4488.6|4495.1|4489.1|4494.2|4488.2|0
1732075830000|2024-11-20 04:10:30|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|1
1732075850000|2024-11-20 04:10:50|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|2
1732075870000|2024-11-20 04:11:10|4489.1|4483.1|4488.2|4482.2|4489.1|4483.1|4488.2|4482.2|2
1732075880000|2024-11-20 04:11:20|4488.6|4482.6|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|2
1732075890000|2024-11-20 04:11:30|4486.2|4480.2|4484.6|4478.6|4486.2|4480.2|4484.6|4478.6|6
1732075910000|2024-11-20 04:11:50|4484.1|4478.1|4485.6|4479.6|4485.6|4479.6|4484.1|4478.1|1
1732075920000|2024-11-20 04:12:00|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732075930000|2024-11-20 04:12:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732075940000|2024-11-20 04:12:20|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732075970000|2024-11-20 04:12:50|4487.1|4481.1|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|0
1732075980000|2024-11-20 04:13:00|4487.1|4481.1|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|0
1732075990000|2024-11-20 04:13:10|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732076030000|2024-11-20 04:13:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732076050000|2024-11-20 04:14:10|4487.1|4481.1|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|0
1732076060000|2024-11-20 04:14:20|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732076100000|2024-11-20 04:15:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076120000|2024-11-20 04:15:20|4488|4482|4487.6|4481.6|4488|4482|4487.6|4481.6|0
1732076160000|2024-11-20 04:16:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076180000|2024-11-20 04:16:20|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732076190000|2024-11-20 04:16:30|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732076200000|2024-11-20 04:16:40|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732076220000|2024-11-20 04:17:00|4489.5|4483.5|4488.6|4482.6|4489.5|4483.5|4487.6|4481.6|1
1732076230000|2024-11-20 04:17:10|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732076240000|2024-11-20 04:17:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732076250000|2024-11-20 04:17:30|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732076300000|2024-11-20 04:18:20|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076310000|2024-11-20 04:18:30|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732076320000|2024-11-20 04:18:40|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076330000|2024-11-20 04:18:50|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732076350000|2024-11-20 04:19:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732076370000|2024-11-20 04:19:30|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732076400000|2024-11-20 04:20:00|4487.1|4481.1|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|0
1732076410000|2024-11-20 04:20:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732076450000|2024-11-20 04:20:50|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732076500000|2024-11-20 04:21:40|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732076600000|2024-11-20 04:23:20|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732076640000|2024-11-20 04:24:00|4490.6|4484.6|4492.1|4486.1|4492.1|4486.1|4490.6|4484.6|0
1732076650000|2024-11-20 04:24:10|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732076660000|2024-11-20 04:24:20|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4491.6|4485.6|0
1732076670000|2024-11-20 04:24:30|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|0
1732076690000|2024-11-20 04:24:50|4491.6|4485.6|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1732076710000|2024-11-20 04:25:10|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732076730000|2024-11-20 04:25:30|4490.2|4484.2|4489.6|4483.6|4490.2|4484.2|4489.6|4483.6|2
1732076750000|2024-11-20 04:25:50|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732076770000|2024-11-20 04:26:10|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732076780000|2024-11-20 04:26:20|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732076810000|2024-11-20 04:26:50|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076860000|2024-11-20 04:27:40|4487.6|4481.6|4488.1|4482.1|4488.1|4482.1|4487.6|4481.6|0
1732076900000|2024-11-20 04:28:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1732076920000|2024-11-20 04:28:40|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732076930000|2024-11-20 04:28:50|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732076940000|2024-11-20 04:29:00|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732076970000|2024-11-20 04:29:30|4489.1|4483.1|4488.1|4482.1|4489.1|4483.1|4488.1|4482.1|0
1732076980000|2024-11-20 04:29:40|4488.2|4482.2|4488.6|4482.6|4488.6|4482.6|4488.2|4482.2|0
1732077010000|2024-11-20 04:30:10|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.1|4481.1|7
1732077040000|2024-11-20 04:30:40|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|3
1732077050000|2024-11-20 04:30:50|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732077080000|2024-11-20 04:31:20|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732077090000|2024-11-20 04:31:30|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|1
1732077110000|2024-11-20 04:31:50|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|2
1732077120000|2024-11-20 04:32:00|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732077140000|2024-11-20 04:32:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732077150000|2024-11-20 04:32:30|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732077160000|2024-11-20 04:32:40|4484.6|4478.6|4484.1|4478.1|4484.6|4478.6|4484.1|4478.1|0
1732077170000|2024-11-20 04:32:50|4484.6|4478.6|4484.1|4478.1|4484.6|4478.6|4484.1|4478.1|0
1732077230000|2024-11-20 04:33:50|4484.2|4478.2|4485.6|4479.6|4485.6|4479.6|4484.2|4478.2|1
1732077240000|2024-11-20 04:34:00|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732077250000|2024-11-20 04:34:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732077270000|2024-11-20 04:34:30|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732077280000|2024-11-20 04:34:40|4486.1|4480.1|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732077290000|2024-11-20 04:34:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732077310000|2024-11-20 04:35:10|4485.7|4479.7|4486.6|4480.6|4486.6|4480.6|4485.7|4479.7|0
1732077350000|2024-11-20 04:35:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732077370000|2024-11-20 04:36:10|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|1
1732077380000|2024-11-20 04:36:20|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1732077390000|2024-11-20 04:36:30|4486.1|4480.1|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732077400000|2024-11-20 04:36:40|4485.6|4479.6|4486.6|4480.6|4486.6|4480.6|4485.6|4479.6|2
1732077410000|2024-11-20 04:36:50|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732077430000|2024-11-20 04:37:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732077440000|2024-11-20 04:37:20|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732077450000|2024-11-20 04:37:30|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732077490000|2024-11-20 04:38:10|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732077510000|2024-11-20 04:38:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732077550000|2024-11-20 04:39:10|4488.1|4482.1|4489.1|4483.1|4489.1|4483.1|4488.1|4482.1|0
1732077560000|2024-11-20 04:39:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732077570000|2024-11-20 04:39:30|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732077580000|2024-11-20 04:39:40|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732077600000|2024-11-20 04:40:00|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732077620000|2024-11-20 04:40:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732077730000|2024-11-20 04:42:10|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732077770000|2024-11-20 04:42:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|1
1732077840000|2024-11-20 04:44:00|4488.1|4482.1|4490.6|4484.6|4490.6|4484.6|4488.1|4482.1|0
1732077870000|2024-11-20 04:44:30|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|0
1732077890000|2024-11-20 04:44:50|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|1
1732077900000|2024-11-20 04:45:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732077950000|2024-11-20 04:45:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732077960000|2024-11-20 04:46:00|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732077980000|2024-11-20 04:46:20|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732077990000|2024-11-20 04:46:30|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732078010000|2024-11-20 04:46:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732078030000|2024-11-20 04:47:10|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732078070000|2024-11-20 04:47:50|4487.1|4481.1|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|0
1732078090000|2024-11-20 04:48:10|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732078110000|2024-11-20 04:48:30|4486.6|4480.6|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|0
1732078130000|2024-11-20 04:48:50|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732078140000|2024-11-20 04:49:00|4485.6|4479.6|4484.6|4478.6|4485.6|4479.6|4484.6|4478.6|0
1732078290000|2024-11-20 04:51:30|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732078330000|2024-11-20 04:52:10|4484.2|4478.2|4484.6|4478.6|4484.6|4478.6|4484.2|4478.2|0
1732078540000|2024-11-20 04:55:40|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732078550000|2024-11-20 04:55:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732078600000|2024-11-20 04:56:40|4486.1|4480.1|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732078620000|2024-11-20 04:57:00|4486.6|4480.6|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|0
1732078650000|2024-11-20 04:57:30|4486.2|4480.2|4486.1|4480.1|4486.6|4480.6|4485.7|4479.7|0
1732078670000|2024-11-20 04:57:50|4485.6|4479.6|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732078680000|2024-11-20 04:58:00|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732078700000|2024-11-20 04:58:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732078790000|2024-11-20 04:59:50|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|0
1732078800000|2024-11-20 05:00:00|4484.1|4478.1|4485.1|4479.1|4485.1|4479.1|4484.1|4478.1|0
1732078830000|2024-11-20 05:00:30|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732078840000|2024-11-20 05:00:40|||||||||5
1732078890000|2024-11-20 05:01:30|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732078900000|2024-11-20 05:01:40|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732078910000|2024-11-20 05:01:50|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732078920000|2024-11-20 05:02:00|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732078930000|2024-11-20 05:02:10|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732078970000|2024-11-20 05:02:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732078980000|2024-11-20 05:03:00|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732079000000|2024-11-20 05:03:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732079020000|2024-11-20 05:03:40|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|0
1732079030000|2024-11-20 05:03:50|4483.1|4477.1|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|0
1732079040000|2024-11-20 05:04:00|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079080000|2024-11-20 05:04:40|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1732079260000|2024-11-20 05:07:40|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079300000|2024-11-20 05:08:20|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|7
1732079370000|2024-11-20 05:09:30|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079380000|2024-11-20 05:09:40|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|1
1732079410000|2024-11-20 05:10:10|4483.5|4477.5|4483.6|4477.6|4483.6|4477.6|4483.5|4477.5|1
1732079420000|2024-11-20 05:10:20|||||||||1
1732079440000|2024-11-20 05:10:40|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|3
1732079480000|2024-11-20 05:11:20|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|1
1732079540000|2024-11-20 05:12:20|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1732079550000|2024-11-20 05:12:30|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1732079580000|2024-11-20 05:13:00|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079590000|2024-11-20 05:13:10|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1732079630000|2024-11-20 05:13:50|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079690000|2024-11-20 05:14:50|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|1
1732079760000|2024-11-20 05:16:00|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|0
1732079770000|2024-11-20 05:16:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732079830000|2024-11-20 05:17:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732079870000|2024-11-20 05:17:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732079900000|2024-11-20 05:18:20|4485.2|4479.2|4485.6|4479.6|4485.6|4479.6|4485.2|4479.2|0
1732079930000|2024-11-20 05:18:50|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732079960000|2024-11-20 05:19:20|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732079970000|2024-11-20 05:19:30|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732080140000|2024-11-20 05:22:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732080150000|2024-11-20 05:22:30|4485.1|4479.1|4483.6|4477.6|4485.1|4479.1|4483.6|4477.6|0
1732080160000|2024-11-20 05:22:40|4484.1|4478.1|4481.6|4475.6|4484.1|4478.1|4481.6|4475.6|0
1732080170000|2024-11-20 05:22:50|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|0
1732080200000|2024-11-20 05:23:20|4481.7|4475.7|4482.1|4476.1|4482.1|4476.1|4481.7|4475.7|0
1732080210000|2024-11-20 05:23:30|4482.2|4476.2|4482.6|4476.6|4482.6|4476.6|4482.2|4476.2|0
1732080270000|2024-11-20 05:24:30|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|2
1732080300000|2024-11-20 05:25:00|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732080370000|2024-11-20 05:26:10|||||||||1
1732080390000|2024-11-20 05:26:30|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1732080470000|2024-11-20 05:27:50|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|0
1732080590000|2024-11-20 05:29:50|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732080600000|2024-11-20 05:30:00|4481.1|4475.1|4484.1|4478.1|4485.1|4479.1|4481.1|4475.1|1
1732080610000|2024-11-20 05:30:10|4484.6|4478.6|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732080620000|2024-11-20 05:30:20|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732080630000|2024-11-20 05:30:30|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732080640000|2024-11-20 05:30:40|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732080650000|2024-11-20 05:30:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732080660000|2024-11-20 05:31:00|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732080670000|2024-11-20 05:31:10|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732080680000|2024-11-20 05:31:20|4485.1|4479.1|4484.6|4478.6|4485.6|4479.6|4484.6|4478.6|0
1732080690000|2024-11-20 05:31:30|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732080720000|2024-11-20 05:32:00|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1732080730000|2024-11-20 05:32:10|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.2|4479.2|0
1732080740000|2024-11-20 05:32:20|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732080750000|2024-11-20 05:32:30|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1732080760000|2024-11-20 05:32:40|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732080770000|2024-11-20 05:32:50|4486.6|4480.6|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|0
1732080790000|2024-11-20 05:33:10|4485.1|4479.1|4485.1|4479.1|4485.6|4479.6|4485.1|4479.1|0
1732080810000|2024-11-20 05:33:30|4485.6|4479.6|4485.1|4479.1|4485.6|4479.6|4485.1|4479.1|0
1732080830000|2024-11-20 05:33:50|4484.6|4478.6|4485.6|4479.6|4485.6|4479.6|4484.6|4478.6|0
1732080840000|2024-11-20 05:34:00|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732080850000|2024-11-20 05:34:10|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|0
1732080860000|2024-11-20 05:34:20|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732080870000|2024-11-20 05:34:30|4484.1|4478.1|4483.6|4477.6|4484.6|4478.6|4483.6|4477.6|0
1732080880000|2024-11-20 05:34:40|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732080920000|2024-11-20 05:35:20|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732080930000|2024-11-20 05:35:30|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732080940000|2024-11-20 05:35:40|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732080950000|2024-11-20 05:35:50|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732080960000|2024-11-20 05:36:00|4483.6|4477.6|4484.6|4478.6|4484.6|4478.6|4483.6|4477.6|0
1732080970000|2024-11-20 05:36:10|4485.1|4479.1|4485.1|4479.1|4485.6|4479.6|4484.6|4478.6|0
1732080980000|2024-11-20 05:36:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732081000000|2024-11-20 05:36:40|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732081010000|2024-11-20 05:36:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732081020000|2024-11-20 05:37:00|4485.5|4479.5|4485.6|4479.6|4485.6|4479.6|4485.5|4479.5|0
1732081030000|2024-11-20 05:37:10|4485.5|4479.5|4484.6|4478.6|4485.5|4479.5|4484.6|4478.6|0
1732081040000|2024-11-20 05:37:20|4485.6|4479.6|4485.1|4479.1|4485.6|4479.6|4485.1|4479.1|0
1732081050000|2024-11-20 05:37:30|4484.6|4478.6|4485.1|4479.1|4485.1|4479.1|4484.6|4478.6|0
1732081060000|2024-11-20 05:37:40|4485.6|4479.6|4487.6|4481.6|4487.6|4481.6|4485.6|4479.6|0
1732081070000|2024-11-20 05:37:50|4486.6|4480.6|4487.6|4481.6|4487.6|4481.6|4486.6|4480.6|0
1732081100000|2024-11-20 05:38:20|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4487.6|4481.6|0
1732081110000|2024-11-20 05:38:30|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732081120000|2024-11-20 05:38:40|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732081130000|2024-11-20 05:38:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732081140000|2024-11-20 05:39:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732081150000|2024-11-20 05:39:10|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732081180000|2024-11-20 05:39:40|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732081190000|2024-11-20 05:39:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732081200000|2024-11-20 05:40:00|4488.1|4482.1|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732081260000|2024-11-20 05:41:00|4488.6|4482.6|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732081270000|2024-11-20 05:41:10|4486.6|4480.6|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|0
1732081280000|2024-11-20 05:41:20|4486.6|4480.6|4485.7|4479.7|4486.6|4480.6|4485.7|4479.7|0
1732081290000|2024-11-20 05:41:30|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1732081300000|2024-11-20 05:41:40|4485.7|4479.7|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732081330000|2024-11-20 05:42:10|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4485.6|4479.6|0
1732081340000|2024-11-20 05:42:20|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1732081350000|2024-11-20 05:42:30|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732081370000|2024-11-20 05:42:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732081380000|2024-11-20 05:43:00|4487.1|4481.1|4487.6|4481.6|4488.1|4482.1|4487.1|4481.1|0
1732081390000|2024-11-20 05:43:10|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732081400000|2024-11-20 05:43:20|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732081410000|2024-11-20 05:43:30|4488.6|4482.6|4489.6|4483.6|4489.6|4483.6|4488.1|4482.1|1
1732081420000|2024-11-20 05:43:40|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732081430000|2024-11-20 05:43:50|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732081440000|2024-11-20 05:44:00|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732081450000|2024-11-20 05:44:10|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732081460000|2024-11-20 05:44:20|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732081470000|2024-11-20 05:44:30|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732081480000|2024-11-20 05:44:40|4488.1|4482.1|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732081490000|2024-11-20 05:44:50|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732081510000|2024-11-20 05:45:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732081570000|2024-11-20 05:46:10|4488.1|4482.1|4488.6|4482.6|4489.1|4483.1|4488.1|4482.1|0
1732081580000|2024-11-20 05:46:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732081590000|2024-11-20 05:46:30|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732081600000|2024-11-20 05:46:40|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732081630000|2024-11-20 05:47:10|4488.6|4482.6|4489.6|4483.6|4489.6|4483.6|4488.6|4482.6|0
1732081640000|2024-11-20 05:47:20|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|2
1732081650000|2024-11-20 05:47:30|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1732081680000|2024-11-20 05:48:00|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732081700000|2024-11-20 05:48:20|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732081710000|2024-11-20 05:48:30|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732081730000|2024-11-20 05:48:50|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732081740000|2024-11-20 05:49:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732081750000|2024-11-20 05:49:10|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732081780000|2024-11-20 05:49:40|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732081790000|2024-11-20 05:49:50|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732081800000|2024-11-20 05:50:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732081810000|2024-11-20 05:50:10|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732081850000|2024-11-20 05:50:50|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732081860000|2024-11-20 05:51:00|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1732081870000|2024-11-20 05:51:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732081880000|2024-11-20 05:51:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732081940000|2024-11-20 05:52:20|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|1
1732081960000|2024-11-20 05:52:40|4488.6|4482.6|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732081970000|2024-11-20 05:52:50|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732081980000|2024-11-20 05:53:00|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|0
1732082010000|2024-11-20 05:53:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732082030000|2024-11-20 05:53:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732082040000|2024-11-20 05:54:00|4487.1|4481.1|4487.1|4481.1|4487.6|4481.6|4487.1|4481.1|0
1732082050000|2024-11-20 05:54:10|4486.6|4480.6|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|0
1732082060000|2024-11-20 05:54:20|4486.6|4480.6|4488.1|4482.1|4488.1|4482.1|4486.6|4480.6|0
1732082090000|2024-11-20 05:54:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|1
1732082110000|2024-11-20 05:55:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|1
1732082120000|2024-11-20 05:55:20|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732082140000|2024-11-20 05:55:40|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732082160000|2024-11-20 05:56:00|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732082180000|2024-11-20 05:56:20|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732082200000|2024-11-20 05:56:40|4492.1|4486.1|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1732082230000|2024-11-20 05:57:10|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732082270000|2024-11-20 05:57:50|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732082280000|2024-11-20 05:58:00|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732082290000|2024-11-20 05:58:10|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732082310000|2024-11-20 05:58:30|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732082340000|2024-11-20 05:59:00|4490.6|4484.6|4492.6|4486.6|4492.6|4486.6|4490.6|4484.6|0
1732082350000|2024-11-20 05:59:10|4492.1|4486.1|4492.1|4486.1|4492.6|4486.6|4491.6|4485.6|0
1732082360000|2024-11-20 05:59:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|0
1732082370000|2024-11-20 05:59:30|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|0
1732082390000|2024-11-20 05:59:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732082400000|2024-11-20 06:00:00|4494|4488|4493.6|4487.6|4494|4488|4493.1|4487.1|2
1732082430000|2024-11-20 06:00:30|4494|4488|4494.1|4488.1|4494.1|4488.1|4494|4488|0
1732082440000|2024-11-20 06:00:40|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|1
1732082460000|2024-11-20 06:01:00|4494.1|4488.1|4492.1|4486.1|4494.1|4488.1|4492.1|4486.1|2
1732082470000|2024-11-20 06:01:10|4492.6|4486.6|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|0
1732082490000|2024-11-20 06:01:30|4493.1|4487.1|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|0
1732082500000|2024-11-20 06:01:40|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|0
1732082510000|2024-11-20 06:01:50|4492.1|4486.1|4491.1|4485.1|4492.1|4486.1|4491.1|4485.1|0
1732082520000|2024-11-20 06:02:00|4491.2|4485.2|4491.1|4485.1|4491.6|4485.6|4491.1|4485.1|0
1732082530000|2024-11-20 06:02:10|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|1
1732082540000|2024-11-20 06:02:20|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732082560000|2024-11-20 06:02:40|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732082570000|2024-11-20 06:02:50|4490.6|4484.6|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|0
1732082580000|2024-11-20 06:03:00|4489.1|4483.1|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732082600000|2024-11-20 06:03:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732082610000|2024-11-20 06:03:30|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732082620000|2024-11-20 06:03:40|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732082630000|2024-11-20 06:03:50|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732082640000|2024-11-20 06:04:00|4491.1|4485.1|4492.6|4486.6|4493.1|4487.1|4491.1|4485.1|0
1732082650000|2024-11-20 06:04:10|4493.1|4487.1|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|0
1732082660000|2024-11-20 06:04:20|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732082670000|2024-11-20 06:04:30|4492.6|4486.6|4493.1|4487.1|4493.1|4487.1|4492.6|4486.6|0
1732082680000|2024-11-20 06:04:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732082690000|2024-11-20 06:04:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732082700000|2024-11-20 06:05:00|4493.6|4487.6|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|0
1732082710000|2024-11-20 06:05:10|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|1
1732082720000|2024-11-20 06:05:20|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732082730000|2024-11-20 06:05:30|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|1
1732082740000|2024-11-20 06:05:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4494.6|4488.6|1
1732082750000|2024-11-20 06:05:50|4495.6|4489.6|4497.6|4491.6|4497.6|4491.6|4495.6|4489.6|1
1732082770000|2024-11-20 06:06:10|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732082780000|2024-11-20 06:06:20|4496.2|4490.2|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|5
1732082790000|2024-11-20 06:06:30|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732082800000|2024-11-20 06:06:40|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732082810000|2024-11-20 06:06:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732082820000|2024-11-20 06:07:00|||||||||1
1732082830000|2024-11-20 06:07:10|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732082840000|2024-11-20 06:07:20|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732082850000|2024-11-20 06:07:30|4497.6|4491.6|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|1
1732082860000|2024-11-20 06:07:40|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732082870000|2024-11-20 06:07:50|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732082880000|2024-11-20 06:08:00|4497.5|4491.5|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732082890000|2024-11-20 06:08:10|4496.1|4490.1|4497.1|4491.1|4497.6|4491.6|4495.6|4489.6|0
1732082900000|2024-11-20 06:08:20|4497.6|4491.6|4498.1|4492.1|4498.6|4492.6|4497.1|4491.1|1
1732082910000|2024-11-20 06:08:30|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|0
1732082920000|2024-11-20 06:08:40|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|0
1732082930000|2024-11-20 06:08:50|||||||||2
1732082940000|2024-11-20 06:09:00|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1732082950000|2024-11-20 06:09:10|4498.1|4492.1|4496.6|4490.6|4498.1|4492.1|4496.6|4490.6|0
1732082960000|2024-11-20 06:09:20|||||||||1
1732082970000|2024-11-20 06:09:30|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732082980000|2024-11-20 06:09:40|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732082990000|2024-11-20 06:09:50|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732083000000|2024-11-20 06:10:00|4497.6|4491.6|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732083010000|2024-11-20 06:10:10|4497.6|4491.6|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732083030000|2024-11-20 06:10:30|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732083040000|2024-11-20 06:10:40|4496.6|4490.6|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|0
1732083060000|2024-11-20 06:11:00|4496.6|4490.6|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|0
1732083070000|2024-11-20 06:11:10|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732083080000|2024-11-20 06:11:20|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|3
1732083090000|2024-11-20 06:11:30|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732083100000|2024-11-20 06:11:40|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732083120000|2024-11-20 06:12:00|4499.6|4493.6|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|0
1732083150000|2024-11-20 06:12:30|4498.1|4492.1|4498.6|4492.6|4499.1|4493.1|4498.1|4492.1|0
1732083160000|2024-11-20 06:12:40|4499.6|4493.6|4500.6|4494.6|4500.6|4494.6|4499.1|4493.1|0
1732083170000|2024-11-20 06:12:50|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732083180000|2024-11-20 06:13:00|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|0
1732083190000|2024-11-20 06:13:10|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732083200000|2024-11-20 06:13:20|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732083210000|2024-11-20 06:13:30|4500|4494|4501.1|4495.1|4501.1|4495.1|4500|4494|0
1732083220000|2024-11-20 06:13:40|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732083240000|2024-11-20 06:14:00|4500.1|4494.1|4501.1|4495.1|4501.1|4495.1|4500.1|4494.1|0
1732083250000|2024-11-20 06:14:10|4500.6|4494.6|4501.1|4495.1|4501.1|4495.1|4500.6|4494.6|0
1732083280000|2024-11-20 06:14:40|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|1
1732083290000|2024-11-20 06:14:50|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732083300000|2024-11-20 06:15:00|4499.6|4493.6|4501.6|4495.6|4501.6|4495.6|4499.6|4493.6|34
1732083310000|2024-11-20 06:15:10|||||||||5
1732083330000|2024-11-20 06:15:30|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732083370000|2024-11-20 06:16:10|4502.2|4496.2|4502.6|4496.6|4502.6|4496.6|4502.2|4496.2|0
1732083380000|2024-11-20 06:16:20|||||||||2
1732083390000|2024-11-20 06:16:30|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|1
1732083400000|2024-11-20 06:16:40|4503.7|4497.7|4503.6|4497.6|4503.7|4497.7|4503.6|4497.6|0
1732083410000|2024-11-20 06:16:50|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|0
1732083420000|2024-11-20 06:17:00|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732083450000|2024-11-20 06:17:30|4503.2|4497.2|4503.6|4497.6|4503.6|4497.6|4503.2|4497.2|0
1732083480000|2024-11-20 06:18:00|4502.6|4496.6|4503.6|4497.6|4503.6|4497.6|4501.2|4495.2|1
1732083490000|2024-11-20 06:18:10|4503.1|4497.1|4503.1|4497.1|4503.6|4497.6|4503.1|4497.1|27
1732083500000|2024-11-20 06:18:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732083540000|2024-11-20 06:19:00|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732083550000|2024-11-20 06:19:10|4501.1|4495.1|4501.6|4495.6|4501.6|4495.6|4500.6|4494.6|1
1732083560000|2024-11-20 06:19:20|4502.1|4496.1|4502.6|4496.6|4502.6|4496.6|4502.1|4496.1|0
1732083580000|2024-11-20 06:19:40|4503.1|4497.1|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|0
1732083590000|2024-11-20 06:19:50|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732083600000|2024-11-20 06:20:00|4502.6|4496.6|4501.1|4495.1|4502.6|4496.6|4500.6|4494.6|0
1732083610000|2024-11-20 06:20:10|||||||||1
1732083620000|2024-11-20 06:20:20|4501.2|4495.2|4502.1|4496.1|4502.1|4496.1|4501.2|4495.2|0
1732083640000|2024-11-20 06:20:40|4501.6|4495.6|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|0
1732083650000|2024-11-20 06:20:50|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732083680000|2024-11-20 06:21:20|4502.6|4496.6|4503.6|4497.6|4503.6|4497.6|4502.6|4496.6|0
1732083730000|2024-11-20 06:22:10|4504.1|4498.1|4505.1|4499.1|4505.1|4499.1|4504.1|4498.1|0
1732083740000|2024-11-20 06:22:20|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1732083750000|2024-11-20 06:22:30|4503.6|4497.6|4504.2|4498.2|4504.2|4498.2|4503.6|4497.6|0
1732083760000|2024-11-20 06:22:40|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1732083780000|2024-11-20 06:23:00|4505.1|4499.1|4505.6|4499.6|4505.6|4499.6|4505.1|4499.1|0
1732083790000|2024-11-20 06:23:10|4506.5|4500.5|4506.1|4500.1|4506.6|4500.6|4505.6|4499.6|0
1732083810000|2024-11-20 06:23:30|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1732083840000|2024-11-20 06:24:00|4506.1|4500.1|4506.6|4500.6|4506.6|4500.6|4506.1|4500.1|0
1732083850000|2024-11-20 06:24:10|4507.1|4501.1|4506.6|4500.6|4507.1|4501.1|4506.6|4500.6|0
1732083860000|2024-11-20 06:24:20|4506.1|4500.1|4506.6|4500.6|4506.6|4500.6|4506.1|4500.1|0
1732083870000|2024-11-20 06:24:30|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|2
1732083880000|2024-11-20 06:24:40|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4507.6|4501.6|1
1732083890000|2024-11-20 06:24:50|4507.6|4501.6|4507.6|4501.6|4508.1|4502.1|4507.1|4501.1|0
1732083900000|2024-11-20 06:25:00|4507.1|4501.1|4506.6|4500.6|4507.6|4501.6|4506.6|4500.6|0
1732083910000|2024-11-20 06:25:10|4507.6|4501.6|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|0
1732083930000|2024-11-20 06:25:30|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4508.1|4502.1|0
1732083940000|2024-11-20 06:25:40|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|0
1732083990000|2024-11-20 06:26:30|4508.6|4502.6|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|0
1732084000000|2024-11-20 06:26:40|4508.6|4502.6|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|0
1732084010000|2024-11-20 06:26:50|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|0
1732084020000|2024-11-20 06:27:00|||||||||2
1732084040000|2024-11-20 06:27:20|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|0
1732084050000|2024-11-20 06:27:30|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|0
1732084060000|2024-11-20 06:27:40|||||||||3
1732084070000|2024-11-20 06:27:50|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4507.6|4501.6|0
1732084080000|2024-11-20 06:28:00|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|0
1732084090000|2024-11-20 06:28:10|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|3
1732084100000|2024-11-20 06:28:20|4509.1|4503.1|4510.2|4504.2|4511.1|4505.1|4509.1|4503.1|2
1732084110000|2024-11-20 06:28:30|4510.6|4504.6|4510.1|4504.1|4510.6|4504.6|4510.1|4504.1|0
1732084120000|2024-11-20 06:28:40|4510.6|4504.6|4511.1|4505.1|4511.1|4505.1|4510.6|4504.6|21
1732084130000|2024-11-20 06:28:50|4510.7|4504.7|4511.1|4505.1|4511.1|4505.1|4510.7|4504.7|0
1732084140000|2024-11-20 06:29:00|4511.6|4505.6|4510.6|4504.6|4511.6|4505.6|4510.1|4504.1|3
1732084150000|2024-11-20 06:29:10|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|4510.6|4504.6|0
1732084160000|2024-11-20 06:29:20|4511.6|4505.6|4511.1|4505.1|4511.6|4505.6|4511.1|4505.1|0
1732084170000|2024-11-20 06:29:30|4511.6|4505.6|4512.6|4506.6|4512.6|4506.6|4511.1|4505.1|11
1732084180000|2024-11-20 06:29:40|4512.1|4506.1|4512.6|4506.6|4512.6|4506.6|4512.1|4506.1|1
1732084190000|2024-11-20 06:29:50|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084200000|2024-11-20 06:30:00|4512.1|4506.1|4512.2|4506.2|4513.6|4507.6|4512.1|4506.1|20
1732084210000|2024-11-20 06:30:10|4512.1|4506.1|4511.2|4505.2|4512.2|4506.2|4511.1|4505.1|3
1732084220000|2024-11-20 06:30:20|4510.7|4504.7|4509.6|4503.6|4511.1|4505.1|4509.6|4503.6|3
1732084230000|2024-11-20 06:30:30|4512.1|4506.1|4513.2|4507.2|4513.2|4507.2|4512.1|4506.1|4
1732084240000|2024-11-20 06:30:40|4513.6|4507.6|4513.6|4507.6|4514.1|4508.1|4513.1|4507.1|0
1732084250000|2024-11-20 06:30:50|4513.1|4507.1|4513.6|4507.6|4513.6|4507.6|4512.6|4506.6|0
1732084260000|2024-11-20 06:31:00|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|1
1732084270000|2024-11-20 06:31:10|4512.1|4506.1|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|0
1732084280000|2024-11-20 06:31:20|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084290000|2024-11-20 06:31:30|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|0
1732084300000|2024-11-20 06:31:40|4513.1|4507.1|4513.1|4507.1|4513.6|4507.6|4513.1|4507.1|0
1732084310000|2024-11-20 06:31:50|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1732084320000|2024-11-20 06:32:00|4514.1|4508.1|4514.1|4508.1|4514.6|4508.6|4513.6|4507.6|0
1732084330000|2024-11-20 06:32:10|4514.6|4508.6|4514.1|4508.1|4514.6|4508.6|4514.1|4508.1|0
1732084340000|2024-11-20 06:32:20|4513.6|4507.6|4514.1|4508.1|4514.1|4508.1|4513.6|4507.6|0
1732084350000|2024-11-20 06:32:30|4513.6|4507.6|4513.6|4507.6|4514.1|4508.1|4513.6|4507.6|0
1732084360000|2024-11-20 06:32:40|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084370000|2024-11-20 06:32:50|4512.1|4506.1|4511.6|4505.6|4512.6|4506.6|4511.6|4505.6|0
1732084380000|2024-11-20 06:33:00|4512.1|4506.1|4512.6|4506.6|4513.1|4507.1|4512.1|4506.1|0
1732084390000|2024-11-20 06:33:10|4512.1|4506.1|4513.1|4507.1|4513.1|4507.1|4512.1|4506.1|0
1732084400000|2024-11-20 06:33:20|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|2
1732084420000|2024-11-20 06:33:40|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|6
1732084430000|2024-11-20 06:33:50|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084440000|2024-11-20 06:34:00|4512.1|4506.1|4512.6|4506.6|4512.6|4506.6|4512.1|4506.1|0
1732084450000|2024-11-20 06:34:10|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084480000|2024-11-20 06:34:40|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|0
1732084490000|2024-11-20 06:34:50|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084500000|2024-11-20 06:35:00|4511.1|4505.1|4512.1|4506.1|4512.1|4506.1|4511.1|4505.1|0
1732084520000|2024-11-20 06:35:20|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|0
1732084530000|2024-11-20 06:35:30|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|0
1732084540000|2024-11-20 06:35:40|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084550000|2024-11-20 06:35:50|4510.6|4504.6|4511.1|4505.1|4511.1|4505.1|4510.6|4504.6|0
1732084560000|2024-11-20 06:36:00|4511.6|4505.6|4510.6|4504.6|4511.6|4505.6|4510.1|4504.1|0
1732084570000|2024-11-20 06:36:10|4511.6|4505.6|4511.1|4505.1|4511.6|4505.6|4511.1|4505.1|0
1732084580000|2024-11-20 06:36:20|4510.6|4504.6|4510.6|4504.6|4511.6|4505.6|4510.6|4504.6|7
1732084590000|2024-11-20 06:36:30|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084600000|2024-11-20 06:36:40|4510.6|4504.6|4511.6|4505.6|4511.6|4505.6|4510.6|4504.6|0
1732084610000|2024-11-20 06:36:50|4512.1|4506.1|4512.6|4506.6|4512.6|4506.6|4512.1|4506.1|2
1732084630000|2024-11-20 06:37:10|4512.1|4506.1|4513.1|4507.1|4513.1|4507.1|4512.1|4506.1|0
1732084640000|2024-11-20 06:37:20|4512.6|4506.6|4513.6|4507.6|4513.6|4507.6|4512.6|4506.6|0
1732084670000|2024-11-20 06:37:50|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084680000|2024-11-20 06:38:00|4512.1|4506.1|4512.6|4506.6|4512.6|4506.6|4512.1|4506.1|2
1732084700000|2024-11-20 06:38:20|4513.1|4507.1|4512.1|4506.1|4513.1|4507.1|4512.1|4506.1|0
1732084710000|2024-11-20 06:38:30|4512.6|4506.6|4511.6|4505.6|4512.6|4506.6|4511.6|4505.6|2
1732084720000|2024-11-20 06:38:40|4512|4506|4512.6|4506.6|4512.6|4506.6|4512|4506|0
1732084740000|2024-11-20 06:39:00|4512.5|4506.5|4510.6|4504.6|4512.5|4506.5|4510.6|4504.6|0
1732084750000|2024-11-20 06:39:10|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084760000|2024-11-20 06:39:20|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.1|4504.1|1
1732084780000|2024-11-20 06:39:40|4511.1|4505.1|4510.6|4504.6|4511.1|4505.1|4510.6|4504.6|0
1732084790000|2024-11-20 06:39:50|4511.6|4505.6|4511.6|4505.6|4512.1|4506.1|4511.6|4505.6|0
1732084800000|2024-11-20 06:40:00|4512|4506|4511.1|4505.1|4512|4506|4510.6|4504.6|0
1732084810000|2024-11-20 06:40:10|4511.6|4505.6|4510.6|4504.6|4511.6|4505.6|4510.1|4504.1|0
1732084820000|2024-11-20 06:40:20|4510.1|4504.1|4509.6|4503.6|4510.1|4504.1|4508.6|4502.6|0
1732084840000|2024-11-20 06:40:40|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|0
1732084850000|2024-11-20 06:40:50|4510|4504|4510.1|4504.1|4510.1|4504.1|4509.5|4503.5|1
1732084860000|2024-11-20 06:41:00|4509.6|4503.6|4510.6|4504.6|4510.6|4504.6|4509.6|4503.6|0
1732084880000|2024-11-20 06:41:20|4511.6|4505.6|4511.1|4505.1|4511.6|4505.6|4510.6|4504.6|1
1732084890000|2024-11-20 06:41:30|4511.5|4505.5|4511.6|4505.6|4511.6|4505.6|4511.5|4505.5|0
1732084900000|2024-11-20 06:41:40|4512.6|4506.6|4513.1|4507.1|4513.1|4507.1|4512.6|4506.6|0
1732084910000|2024-11-20 06:41:50|4513.6|4507.6|4513.1|4507.1|4513.6|4507.6|4513.1|4507.1|0
1732084920000|2024-11-20 06:42:00|4512.6|4506.6|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084930000|2024-11-20 06:42:10|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1732084940000|2024-11-20 06:42:20|4513.6|4507.6|4512.6|4506.6|4513.6|4507.6|4512.6|4506.6|0
1732084950000|2024-11-20 06:42:30|4513|4507|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084960000|2024-11-20 06:42:40|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084970000|2024-11-20 06:42:50|4513|4507|4513.1|4507.1|4513.1|4507.1|4513|4507|0
1732084980000|2024-11-20 06:43:00|4512.6|4506.6|4511.6|4505.6|4512.6|4506.6|4511.6|4505.6|0
1732084990000|2024-11-20 06:43:10|4512.5|4506.5|4509.6|4503.6|4512.6|4506.6|4509.6|4503.6|2
1732085000000|2024-11-20 06:43:20|4510|4504|4509.6|4503.6|4510|4504|4508.6|4502.6|1
1732085020000|2024-11-20 06:43:40|4509.1|4503.1|4509.1|4503.1|4509.6|4503.6|4508.6|4502.6|0
1732085030000|2024-11-20 06:43:50|4508.6|4502.6|4508.6|4502.6|4509.6|4503.6|4508.6|4502.6|0
1732085040000|2024-11-20 06:44:00|4509.1|4503.1|4509.6|4503.6|4510.1|4504.1|4509.1|4503.1|0
1732085060000|2024-11-20 06:44:20|4509.1|4503.1|4509.6|4503.6|4509.6|4503.6|4509.1|4503.1|1
1732085070000|2024-11-20 06:44:30|4509.1|4503.1|4508.6|4502.6|4509.6|4503.6|4508.6|4502.6|0
1732085080000|2024-11-20 06:44:40|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4508.6|4502.6|0
1732085090000|2024-11-20 06:44:50|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4508.1|4502.1|1
1732085100000|2024-11-20 06:45:00|4509.1|4503.1|4510.1|4504.1|4510.1|4504.1|4509.1|4503.1|0
1732085110000|2024-11-20 06:45:10|4511.1|4505.1|4510.6|4504.6|4511.1|4505.1|4510.6|4504.6|0
1732085120000|2024-11-20 06:45:20|4510.1|4504.1|4509.1|4503.1|4510.6|4504.6|4509.1|4503.1|0
1732085130000|2024-11-20 06:45:30|4509.6|4503.6|4510.1|4504.1|4510.1|4504.1|4509.6|4503.6|0
1732085140000|2024-11-20 06:45:40|4509.6|4503.6|4510.1|4504.1|4510.6|4504.6|4509.6|4503.6|0
1732085150000|2024-11-20 06:45:50|4510.6|4504.6|4510.1|4504.1|4510.6|4504.6|4509.6|4503.6|0
1732085160000|2024-11-20 06:46:00|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|0
1732085180000|2024-11-20 06:46:20|4508.6|4502.6|4509.6|4503.6|4509.6|4503.6|4508.6|4502.6|0
1732085190000|2024-11-20 06:46:30|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|0
1732085210000|2024-11-20 06:46:50|4510.5|4504.5|4507.6|4501.6|4510.5|4504.5|4507.6|4501.6|2
1732085220000|2024-11-20 06:47:00|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|0
1732085240000|2024-11-20 06:47:20|4508|4502|4508.1|4502.1|4508.1|4502.1|4507.6|4501.6|0
1732085250000|2024-11-20 06:47:30|4508|4502|4508.6|4502.6|4508.6|4502.6|4507.6|4501.6|1
1732085260000|2024-11-20 06:47:40|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|0
1732085270000|2024-11-20 06:47:50|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|0
1732085280000|2024-11-20 06:48:00|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4508.1|4502.1|0
1732085290000|2024-11-20 06:48:10|4508|4502|4506.6|4500.6|4508|4502|4506.6|4500.6|0
1732085300000|2024-11-20 06:48:20|4506.1|4500.1|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|0
1732085310000|2024-11-20 06:48:30|4506.6|4500.6|4505.6|4499.6|4506.6|4500.6|4505.1|4499.1|0
1732085320000|2024-11-20 06:48:40|4506.5|4500.5|4507.6|4501.6|4508.1|4502.1|4506.5|4500.5|0
1732085330000|2024-11-20 06:48:50|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1732085340000|2024-11-20 06:49:00|4507.6|4501.6|4504.6|4498.6|4507.6|4501.6|4504.6|4498.6|0
1732085350000|2024-11-20 06:49:10|4505.6|4499.6|4505.1|4499.1|4505.6|4499.6|4505.1|4499.1|0
1732085360000|2024-11-20 06:49:20|4505.6|4499.6|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|0
1732085370000|2024-11-20 06:49:30|4506.1|4500.1|4504.6|4498.6|4507.6|4501.6|4504.6|4498.6|0
1732085380000|2024-11-20 06:49:40|4504.1|4498.1|4504.1|4498.1|4504.6|4498.6|4503.6|4497.6|0
1732085390000|2024-11-20 06:49:50|4503.6|4497.6|4502.1|4496.1|4503.6|4497.6|4502.1|4496.1|0
1732085400000|2024-11-20 06:50:00|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732085410000|2024-11-20 06:50:10|4503.6|4497.6|4501.1|4495.1|4504.1|4498.1|4501.1|4495.1|5
1732085420000|2024-11-20 06:50:20|4499.6|4493.6|4497.1|4491.1|4500.1|4494.1|4496.6|4490.6|1
1732085430000|2024-11-20 06:50:30|4496.6|4490.6|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732085440000|2024-11-20 06:50:40|4496.6|4490.6|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|3
1732085450000|2024-11-20 06:50:50|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.1|4490.1|0
1732085460000|2024-11-20 06:51:00|4497.6|4491.6|4496.5|4490.5|4498.1|4492.1|4496.5|4490.5|28
1732085470000|2024-11-20 06:51:10|4496|4490|4497.1|4491.1|4497.1|4491.1|4496|4490|2
1732085480000|2024-11-20 06:51:20|4496.6|4490.6|4491.1|4485.1|4497.1|4491.1|4491.1|4485.1|5
1732085490000|2024-11-20 06:51:30|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|3
1732085500000|2024-11-20 06:51:40|4490.6|4484.6|4488.1|4482.1|4490.6|4484.6|4487.6|4481.6|2
1732085510000|2024-11-20 06:51:50|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|0
1732085520000|2024-11-20 06:52:00|4487.1|4481.1|4488.1|4482.1|4488.6|4482.6|4487.1|4481.1|3
1732085530000|2024-11-20 06:52:10|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|2
1732085540000|2024-11-20 06:52:20|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732085550000|2024-11-20 06:52:30|4489.1|4483.1|4490.1|4484.1|4490.1|4484.1|4489.1|4483.1|0
1732085560000|2024-11-20 06:52:40|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732085590000|2024-11-20 06:53:10|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|0
1732085600000|2024-11-20 06:53:20|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732085620000|2024-11-20 06:53:40|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|0
1732085630000|2024-11-20 06:53:50|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732085640000|2024-11-20 06:54:00|4494.1|4488.1|4493.1|4487.1|4494.1|4488.1|4493.1|4487.1|1
1732085650000|2024-11-20 06:54:10|4492.6|4486.6|4490.6|4484.6|4492.6|4486.6|4490.6|4484.6|0
1732085660000|2024-11-20 06:54:20|4490.1|4484.1|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085670000|2024-11-20 06:54:30|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4488.6|4482.6|1
1732085680000|2024-11-20 06:54:40|4489.5|4483.5|4487.6|4481.6|4489.5|4483.5|4487.6|4481.6|6
1732085690000|2024-11-20 06:54:50|4487.1|4481.1|4488.1|4482.1|4488.1|4482.1|4487.1|4481.1|0
1732085700000|2024-11-20 06:55:00|4487.6|4481.6|4490.1|4484.1|4490.1|4484.1|4487.6|4481.6|1
1732085710000|2024-11-20 06:55:10|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732085720000|2024-11-20 06:55:20|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732085730000|2024-11-20 06:55:30|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732085740000|2024-11-20 06:55:40|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732085750000|2024-11-20 06:55:50|4491.6|4485.6|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1732085760000|2024-11-20 06:56:00|4491.1|4485.1|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732085770000|2024-11-20 06:56:10|4491.5|4485.5|4490.6|4484.6|4491.5|4485.5|4490.6|4484.6|2
1732085780000|2024-11-20 06:56:20|4491.1|4485.1|4489.6|4483.6|4491.1|4485.1|4489.6|4483.6|0
1732085790000|2024-11-20 06:56:30|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732085810000|2024-11-20 06:56:50|4490.1|4484.1|4489.1|4483.1|4490.1|4484.1|4489.1|4483.1|1
1732085820000|2024-11-20 06:57:00|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|2
1732085830000|2024-11-20 06:57:10|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|5
1732085850000|2024-11-20 06:57:30|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732085860000|2024-11-20 06:57:40|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732085870000|2024-11-20 06:57:50|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732085880000|2024-11-20 06:58:00|4489.2|4483.2|4489.6|4483.6|4489.6|4483.6|4489.2|4483.2|0
1732085890000|2024-11-20 06:58:10|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|1
1732085900000|2024-11-20 06:58:20|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4489.6|4483.6|0
1732085910000|2024-11-20 06:58:30|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4489.6|4483.6|0
1732085920000|2024-11-20 06:58:40|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732085940000|2024-11-20 06:59:00|4490.1|4484.1|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085950000|2024-11-20 06:59:10|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085960000|2024-11-20 06:59:20|4490.2|4484.2|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085980000|2024-11-20 06:59:40|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085990000|2024-11-20 06:59:50|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732086000000|2024-11-20 07:00:00|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732086010000|2024-11-20 07:00:10|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732086020000|2024-11-20 07:00:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732086030000|2024-11-20 07:00:30|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732086040000|2024-11-20 07:00:40|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732086050000|2024-11-20 07:00:50|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|2
1732086060000|2024-11-20 07:01:00|4487.1|4481.1|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|0
1732086070000|2024-11-20 07:01:10|4487.1|4481.1|4487.1|4481.1|4488.1|4482.1|4487.1|4481.1|2
1732086080000|2024-11-20 07:01:20|4486.1|4480.1|4487.6|4481.6|4487.6|4481.6|4486.1|4480.1|1
1732086130000|2024-11-20 07:02:10|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732086160000|2024-11-20 07:02:40|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732086180000|2024-11-20 07:03:00|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732086190000|2024-11-20 07:03:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732086230000|2024-11-20 07:03:50|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1732086240000|2024-11-20 07:04:00|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4489.1|4483.1|0
1732086250000|2024-11-20 07:04:10|4490.6|4484.6|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732086280000|2024-11-20 07:04:40|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732086290000|2024-11-20 07:04:50|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732086330000|2024-11-20 07:05:30|4492.6|4486.6|4493.6|4487.6|4494.1|4488.1|4492.6|4486.6|0
1732086340000|2024-11-20 07:05:40|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732086350000|2024-11-20 07:05:50|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|0
1732086360000|2024-11-20 07:06:00|4493.1|4487.1|4493.6|4487.6|4494.6|4488.6|4492.6|4486.6|0
1732086370000|2024-11-20 07:06:10|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732086380000|2024-11-20 07:06:20|4493.1|4487.1|4493.1|4487.1|4493.6|4487.6|4492.6|4486.6|0
1732086390000|2024-11-20 07:06:30|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732086460000|2024-11-20 07:07:40|4493.1|4487.1|4494.1|4488.1|4494.1|4488.1|4493.1|4487.1|0
1732086480000|2024-11-20 07:08:00|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732086490000|2024-11-20 07:08:10|4493.1|4487.1|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|0
1732086500000|2024-11-20 07:08:20|4492.6|4486.6|4493.6|4487.6|4493.6|4487.6|4492.6|4486.6|0
1732086510000|2024-11-20 07:08:30|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732086520000|2024-11-20 07:08:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732086530000|2024-11-20 07:08:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732086550000|2024-11-20 07:09:10|4493.6|4487.6|4496.1|4490.1|4496.1|4490.1|4493.1|4487.1|1
1732086560000|2024-11-20 07:09:20|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732086600000|2024-11-20 07:10:00|4497.5|4491.5|4496.6|4490.6|4497.5|4491.5|4496.6|4490.6|2
1732086630000|2024-11-20 07:10:30|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732086640000|2024-11-20 07:10:40|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|1
1732086650000|2024-11-20 07:10:50|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732086660000|2024-11-20 07:11:00|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732086670000|2024-11-20 07:11:10|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|3
1732086680000|2024-11-20 07:11:20|4497|4491|4496.6|4490.6|4497|4491|4496.6|4490.6|0
1732086710000|2024-11-20 07:11:50|4498.1|4492.1|4499.6|4493.6|4499.6|4493.6|4497.6|4491.6|6
1732086720000|2024-11-20 07:12:00|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732086730000|2024-11-20 07:12:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732086740000|2024-11-20 07:12:20|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732086800000|2024-11-20 07:13:20|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732086820000|2024-11-20 07:13:40|4496.6|4490.6|4497.1|4491.1|4497.6|4491.6|4496.6|4490.6|1
1732086830000|2024-11-20 07:13:50|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732086870000|2024-11-20 07:14:30|4495.6|4489.6|4494.6|4488.6|4495.6|4489.6|4494.6|4488.6|0
1732086880000|2024-11-20 07:14:40|4495.1|4489.1|4495.1|4489.1|4495.6|4489.6|4494.6|4488.6|0
1732086900000|2024-11-20 07:15:00|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732086920000|2024-11-20 07:15:20|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|3
1732086930000|2024-11-20 07:15:30|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|5
1732086940000|2024-11-20 07:15:40|||||||||5
1732086960000|2024-11-20 07:16:00|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|2
1732086990000|2024-11-20 07:16:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732087000000|2024-11-20 07:16:40|4501.1|4495.1|4500.1|4494.1|4501.1|4495.1|4500.1|4494.1|0
1732087030000|2024-11-20 07:17:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087040000|2024-11-20 07:17:20|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|1
1732087060000|2024-11-20 07:17:40|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732087080000|2024-11-20 07:18:00|4500.1|4494.1|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|0
1732087090000|2024-11-20 07:18:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087130000|2024-11-20 07:18:50|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732087140000|2024-11-20 07:19:00|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087200000|2024-11-20 07:20:00|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732087220000|2024-11-20 07:20:20|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087270000|2024-11-20 07:21:10|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732087290000|2024-11-20 07:21:30|4500.1|4494.1|4502.1|4496.1|4502.1|4496.1|4500.1|4494.1|1
1732087310000|2024-11-20 07:21:50|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732087320000|2024-11-20 07:22:00|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732087350000|2024-11-20 07:22:30|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732087360000|2024-11-20 07:22:40|4499.1|4493.1|4500.1|4494.1|4500.1|4494.1|4498.6|4492.6|1
1732087370000|2024-11-20 07:22:50|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732087380000|2024-11-20 07:23:00|4499.6|4493.6|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732087390000|2024-11-20 07:23:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|1
1732087400000|2024-11-20 07:23:20|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732087410000|2024-11-20 07:23:30|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732087430000|2024-11-20 07:23:50|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732087440000|2024-11-20 07:24:00|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732087450000|2024-11-20 07:24:10|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732087470000|2024-11-20 07:24:30|||||||||15
1732087500000|2024-11-20 07:25:00|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732087510000|2024-11-20 07:25:10|4503.6|4497.6|4501.6|4495.6|4503.6|4497.6|4501.6|4495.6|1
1732087520000|2024-11-20 07:25:20|4502|4496|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|0
1732087530000|2024-11-20 07:25:30|4503.1|4497.1|4504.1|4498.1|4504.1|4498.1|4502.6|4496.6|0
1732087570000|2024-11-20 07:26:10|4504|4498|4503.1|4497.1|4504|4498|4502.6|4496.6|0
1732087580000|2024-11-20 07:26:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732087590000|2024-11-20 07:26:30|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|1
1732087620000|2024-11-20 07:27:00|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|0
1732087630000|2024-11-20 07:27:10|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732087640000|2024-11-20 07:27:20|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732087660000|2024-11-20 07:27:40|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732087730000|2024-11-20 07:28:50|4503.1|4497.1|4502.1|4496.1|4503.1|4497.1|4501.6|4495.6|0
1732087740000|2024-11-20 07:29:00|4502.6|4496.6|4501.6|4495.6|4502.6|4496.6|4501.6|4495.6|0
1732087750000|2024-11-20 07:29:10|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732087800000|2024-11-20 07:30:00|4501.6|4495.6|4500.6|4494.6|4501.6|4495.6|4500.6|4494.6|0
1732087810000|2024-11-20 07:30:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1732087890000|2024-11-20 07:31:30|4501.6|4495.6|4501.1|4495.1|4501.6|4495.6|4501.1|4495.1|1
1732087900000|2024-11-20 07:31:40|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732087910000|2024-11-20 07:31:50|4500.1|4494.1|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|0
1732087920000|2024-11-20 07:32:00|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087960000|2024-11-20 07:32:40|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732087970000|2024-11-20 07:32:50|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|1
1732087980000|2024-11-20 07:33:00|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732087990000|2024-11-20 07:33:10|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732088000000|2024-11-20 07:33:20|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732088010000|2024-11-20 07:33:30|4501.6|4495.6|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|0
1732088020000|2024-11-20 07:33:40|4502.1|4496.1|4502.6|4496.6|4502.6|4496.6|4502.1|4496.1|0
1732088060000|2024-11-20 07:34:20|4503.1|4497.1|4502.6|4496.6|4503.1|4497.1|4502.6|4496.6|0
1732088070000|2024-11-20 07:34:30|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732088080000|2024-11-20 07:34:40|4503|4497|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|0
1732088100000|2024-11-20 07:35:00|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732088110000|2024-11-20 07:35:10|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|0
1732088160000|2024-11-20 07:36:00|4503.6|4497.6|4503.1|4497.1|4504.1|4498.1|4503.1|4497.1|2
1732088190000|2024-11-20 07:36:30|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732088200000|2024-11-20 07:36:40|4503.1|4497.1|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|0
1732088210000|2024-11-20 07:36:50|4503.1|4497.1|4503.1|4497.1|4503.6|4497.6|4503.1|4497.1|0
1732088250000|2024-11-20 07:37:30|4502.6|4496.6|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|0
1732088270000|2024-11-20 07:37:50|4503|4497|4501.6|4495.6|4503|4497|4501.6|4495.6|0
1732088300000|2024-11-20 07:38:20|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732088310000|2024-11-20 07:38:30|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732088320000|2024-11-20 07:38:40|4499.6|4493.6|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732088330000|2024-11-20 07:38:50|4499.6|4493.6|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732088350000|2024-11-20 07:39:10|4499.1|4493.1|4500.1|4494.1|4500.1|4494.1|4499.1|4493.1|1
1732088360000|2024-11-20 07:39:20|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|0
1732088400000|2024-11-20 07:40:00|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732088410000|2024-11-20 07:40:10|4498.6|4492.6|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732088420000|2024-11-20 07:40:20|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732088430000|2024-11-20 07:40:30|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732088470000|2024-11-20 07:41:10|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732088490000|2024-11-20 07:41:30|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4497.6|4491.6|0
1732088500000|2024-11-20 07:41:40|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732088510000|2024-11-20 07:41:50|4497.7|4491.7|4498.6|4492.6|4498.6|4492.6|4497.7|4491.7|0
1732088540000|2024-11-20 07:42:20|4498.5|4492.5|4497.1|4491.1|4498.5|4492.5|4497.1|4491.1|0
1732088550000|2024-11-20 07:42:30|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732088570000|2024-11-20 07:42:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732088590000|2024-11-20 07:43:10|||||||||1
1732088610000|2024-11-20 07:43:30|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732088620000|2024-11-20 07:43:40|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732088630000|2024-11-20 07:43:50|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732088640000|2024-11-20 07:44:00|4499.6|4493.6|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|0
1732088650000|2024-11-20 07:44:10|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732088660000|2024-11-20 07:44:20|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732088670000|2024-11-20 07:44:30|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732088690000|2024-11-20 07:44:50|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732088710000|2024-11-20 07:45:10|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732088720000|2024-11-20 07:45:20|||||||||39
1732088760000|2024-11-20 07:46:00|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732088770000|2024-11-20 07:46:10|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732088790000|2024-11-20 07:46:30|4498.1|4492.1|4495.6|4489.6|4498.6|4492.6|4495.6|4489.6|0
1732088800000|2024-11-20 07:46:40|4495.1|4489.1|4496.1|4490.1|4496.1|4490.1|4495.1|4489.1|0
1732088810000|2024-11-20 07:46:50|4495.6|4489.6|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|0
1732088820000|2024-11-20 07:47:00|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732088880000|2024-11-20 07:48:00|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732088890000|2024-11-20 07:48:10|4493.2|4487.2|4492.1|4486.1|4493.2|4487.2|4492.1|4486.1|3
1732088900000|2024-11-20 07:48:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1732088930000|2024-11-20 07:48:50|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732088970000|2024-11-20 07:49:30|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732088980000|2024-11-20 07:49:40|4491.2|4485.2|4488.5|4482.5|4491.2|4485.2|4488.1|4482.1|9
1732088990000|2024-11-20 07:49:50|4488.1|4482.1|4489.6|4483.6|4489.6|4483.6|4488.1|4482.1|6
1732089000000|2024-11-20 07:50:00|4487.1|4481.1|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|8
1732089010000|2024-11-20 07:50:10|4486.1|4480.1|4484.1|4478.1|4486.1|4480.1|4484.1|4478.1|3
1732089020000|2024-11-20 07:50:20|4483.6|4477.6|4478.6|4472.6|4483.6|4477.6|4478.6|4472.6|21
1732089030000|2024-11-20 07:50:30|4479.1|4473.1|4478.1|4472.1|4480.1|4474.1|4478.1|4472.1|23
1732089040000|2024-11-20 07:50:40|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1732089050000|2024-11-20 07:50:50|4480.1|4474.1|4478.1|4472.1|4480.1|4474.1|4478.1|4472.1|4
1732089060000|2024-11-20 07:51:00|||||||||6
1732089070000|2024-11-20 07:51:10|||||||||1
1732089080000|2024-11-20 07:51:20|4476.1|4470.1|4475.1|4469.1|4476.1|4470.1|4475.1|4469.1|33
1732089100000|2024-11-20 07:51:40|||||||||5
1732089110000|2024-11-20 07:51:50|||||||||4
1732089130000|2024-11-20 07:52:10|4476.8|4470.8|4479.1|4473.1|4479.6|4473.6|4476.8|4470.8|3
1732089140000|2024-11-20 07:52:20|4479.2|4473.2|4478.6|4472.6|4479.6|4473.6|4478.6|4472.6|3
1732089150000|2024-11-20 07:52:30|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|3
1732089160000|2024-11-20 07:52:40|4477.5|4471.5|4475.1|4469.1|4477.5|4471.5|4475.1|4469.1|4
1732089170000|2024-11-20 07:52:50|4475.2|4469.2|4475.6|4469.6|4475.6|4469.6|4475.2|4469.2|1
1732089180000|2024-11-20 07:53:00|4476.1|4470.1|4475.6|4469.6|4476.1|4470.1|4475.6|4469.6|0
1732089190000|2024-11-20 07:53:10|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|0
1732089200000|2024-11-20 07:53:20|4473.1|4467.1|4472.1|4466.1|4473.1|4467.1|4472.1|4466.1|9
1732089210000|2024-11-20 07:53:30|4472.6|4466.6|4471.1|4465.1|4472.6|4466.6|4471.1|4465.1|5
1732089220000|2024-11-20 07:53:40|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|1
1732089230000|2024-11-20 07:53:50|4471.1|4465.1|4469.1|4463.1|4471.1|4465.1|4469.1|4463.1|37
1732089240000|2024-11-20 07:54:00|||||||||3
1732089250000|2024-11-20 07:54:10|||||||||3
1732089260000|2024-11-20 07:54:20|4469.2|4463.2|4473.6|4467.6|4473.6|4467.6|4469.2|4463.2|3
1732089270000|2024-11-20 07:54:30|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1732089290000|2024-11-20 07:54:50|4472.6|4466.6|4473.1|4467.1|4473.1|4467.1|4472.2|4466.2|1
1732089300000|2024-11-20 07:55:00|4473.6|4467.6|4475.1|4469.1|4475.1|4469.1|4473.6|4467.6|0
1732089310000|2024-11-20 07:55:10|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1732089320000|2024-11-20 07:55:20|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|3
1732089330000|2024-11-20 07:55:30|4473.1|4467.1|4474.6|4468.6|4474.6|4468.6|4473.1|4467.1|0
1732089340000|2024-11-20 07:55:40|4475.1|4469.1|4474.1|4468.1|4475.1|4469.1|4474.1|4468.1|1
1732089350000|2024-11-20 07:55:50|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1732089370000|2024-11-20 07:56:10|4476.6|4470.6|4479.1|4473.1|4479.1|4473.1|4476.6|4470.6|0
1732089380000|2024-11-20 07:56:20|4479.6|4473.6|4481.6|4475.6|4482.1|4476.1|4479.6|4473.6|0
1732089390000|2024-11-20 07:56:30|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1732089410000|2024-11-20 07:56:50|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732089430000|2024-11-20 07:57:10|4483.6|4477.6|4482.6|4476.6|4483.6|4477.6|4482.6|4476.6|0
1732089440000|2024-11-20 07:57:20|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1732089450000|2024-11-20 07:57:30|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4482.6|4476.6|0
1732089460000|2024-11-20 07:57:40|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1732089480000|2024-11-20 07:58:00|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4
1732089500000|2024-11-20 07:58:20|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|1
1732089520000|2024-11-20 07:58:40|4481.1|4475.1|4481.5|4475.5|4481.5|4475.5|4480.6|4474.6|1
1732089530000|2024-11-20 07:58:50|4481|4475|4479|4473|4481|4475|4479|4473|0
1732089540000|2024-11-20 07:59:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1732089550000|2024-11-20 07:59:10|4479|4473|4479.5|4473.5|4479.5|4473.5|4479|4473|1
1732089560000|2024-11-20 07:59:20|4479|4473|4479.5|4473.5|4479.5|4473.5|4479|4473|0
1732089580000|2024-11-20 07:59:40|||||||||1
1732089590000|2024-11-20 07:59:50|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|5
1732089600000|2024-11-20 08:00:00|4479.5|4473.5|4479.5|4473.5|4479.6|4473.6|4479|4473|0
1732089610000|2024-11-20 08:00:10|4479|4473|4477.6|4471.6|4479|4473|4477.6|4471.6|0
1732089620000|2024-11-20 08:00:20|4482.1|4476.1|4487.6|4481.6|4487.6|4481.6|4482.1|4476.1|12
1732089630000|2024-11-20 08:00:30|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|25
1732089640000|2024-11-20 08:00:40|4486.1|4480.1|4485.1|4479.1|4486.1|4480.1|4485.1|4479.1|8
1732089660000|2024-11-20 08:01:00|4485.6|4479.6|4487.6|4481.6|4487.6|4481.6|4485.6|4479.6|0
1732089690000|2024-11-20 08:01:30|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732089710000|2024-11-20 08:01:50|4489|4483|4489|4483|4489.1|4483.1|4489|4483|2
1732089720000|2024-11-20 08:02:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732089740000|2024-11-20 08:02:20|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732089750000|2024-11-20 08:02:30|4487.6|4481.6|4487.1|4481.1|4487.6|4481.6|4486.6|4480.6|0
1732089760000|2024-11-20 08:02:40|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732089780000|2024-11-20 08:03:00|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732089790000|2024-11-20 08:03:10|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|1
1732089800000|2024-11-20 08:03:20|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|0
1732089830000|2024-11-20 08:03:50|4486.1|4480.1|4484.1|4478.1|4486.1|4480.1|4484.1|4478.1|1
1732089840000|2024-11-20 08:04:00|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732089850000|2024-11-20 08:04:10|4485.1|4479.1|4486.1|4480.1|4486.1|4480.1|4485.1|4479.1|0
1732089890000|2024-11-20 08:04:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732089910000|2024-11-20 08:05:10|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1732089920000|2024-11-20 08:05:20|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732089940000|2024-11-20 08:05:40|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.1|4477.1|0
1732089950000|2024-11-20 08:05:50|4483.1|4477.1|4483.1|4477.1|4483.6|4477.6|4483.1|4477.1|0
1732089960000|2024-11-20 08:06:00|4482.6|4476.6|4479.6|4473.6|4482.6|4476.6|4479.6|4473.6|4
1732089970000|2024-11-20 08:06:10|4478.6|4472.6|4478.1|4472.1|4479.6|4473.6|4478.1|4472.1|0
1732089980000|2024-11-20 08:06:20|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732089990000|2024-11-20 08:06:30|4477.6|4471.6|4476.6|4470.6|4477.6|4471.6|4476.6|4470.6|0
1732090000000|2024-11-20 08:06:40|||||||||1
1732090010000|2024-11-20 08:06:50|4478.6|4472.6|4477.1|4471.1|4478.6|4472.6|4477.1|4471.1|0
1732090020000|2024-11-20 08:07:00|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1732090060000|2024-11-20 08:07:40|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1732090070000|2024-11-20 08:07:50|4478.1|4472.1|4478.1|4472.1|4478.6|4472.6|4478.1|4472.1|0
1732090080000|2024-11-20 08:08:00|4478.6|4472.6|4478.1|4472.1|4478.6|4472.6|4478.1|4472.1|33
1732090090000|2024-11-20 08:08:10|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|0
1732090100000|2024-11-20 08:08:20|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1732090130000|2024-11-20 08:08:50|4478.6|4472.6|4477.6|4471.6|4478.6|4472.6|4477.6|4471.6|0
1732090140000|2024-11-20 08:09:00|4478.1|4472.1|4481.6|4475.6|4481.6|4475.6|4478.1|4472.1|12
1732090150000|2024-11-20 08:09:10|4481.1|4475.1|4482.7|4476.7|4482.7|4476.7|4480.1|4474.1|19
1732090160000|2024-11-20 08:09:20|4482.1|4476.1|4481.7|4475.7|4482.1|4476.1|4481.2|4475.2|0
1732090170000|2024-11-20 08:09:30|4481.2|4475.2|4481.7|4475.7|4481.7|4475.7|4481.2|4475.2|0
1732090180000|2024-11-20 08:09:40|4481.2|4475.2|4480.7|4474.7|4481.2|4475.2|4480.7|4474.7|0
1732090190000|2024-11-20 08:09:50|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|0
1732090200000|2024-11-20 08:10:00|4480.7|4474.7|4481.7|4475.7|4481.7|4475.7|4480.7|4474.7|0
1732090210000|2024-11-20 08:10:10|4483.6|4477.6|4483.7|4477.7|4485.2|4479.2|4483.6|4477.6|1
1732090220000|2024-11-20 08:10:20|4484.2|4478.2|4485.2|4479.2|4485.2|4479.2|4483.7|4477.7|0
1732090240000|2024-11-20 08:10:40|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1732090250000|2024-11-20 08:10:50|4484.6|4478.6|4484.7|4478.7|4484.7|4478.7|4483.7|4477.7|0
1732090270000|2024-11-20 08:11:10|4483.7|4477.7|4484.7|4478.7|4484.7|4478.7|4483.7|4477.7|0
1732090280000|2024-11-20 08:11:20|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1732090300000|2024-11-20 08:11:40|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1732090310000|2024-11-20 08:11:50|4484.2|4478.2|4483.7|4477.7|4484.2|4478.2|4483.7|4477.7|0
1732090320000|2024-11-20 08:12:00|4484.6|4478.6|4485.7|4479.7|4485.7|4479.7|4484.6|4478.6|1
1732090330000|2024-11-20 08:12:10|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|0
1732090350000|2024-11-20 08:12:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732090360000|2024-11-20 08:12:40|4486.7|4480.7|4486.2|4480.2|4486.7|4480.7|4486.2|4480.2|1
1732090380000|2024-11-20 08:13:00|4486.6|4480.6|4486.7|4480.7|4486.7|4480.7|4486.6|4480.6|0
1732090390000|2024-11-20 08:13:10|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1732090400000|2024-11-20 08:13:20|4486.7|4480.7|4484.7|4478.7|4487.1|4481.1|4484.7|4478.7|0
1732090420000|2024-11-20 08:13:40|4484.6|4478.6|4485.2|4479.2|4485.2|4479.2|4484.6|4478.6|2
1732090430000|2024-11-20 08:13:50|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1732090440000|2024-11-20 08:14:00|4484.6|4478.6|4484.7|4478.7|4484.7|4478.7|4484.6|4478.6|0
1732090450000|2024-11-20 08:14:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732090460000|2024-11-20 08:14:20|4485.7|4479.7|4485.7|4479.7|4486.1|4480.1|4485.6|4479.6|0
1732090480000|2024-11-20 08:14:40|4486.1|4480.1|4486.6|4480.6|4486.7|4480.7|4486.1|4480.1|0
1732090500000|2024-11-20 08:15:00|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|0
1732090510000|2024-11-20 08:15:10|4486.6|4480.6|4486.7|4480.7|4487.1|4481.1|4486.6|4480.6|0
1732090520000|2024-11-20 08:15:20|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732090530000|2024-11-20 08:15:30|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732090540000|2024-11-20 08:15:40|4485.7|4479.7|4485.6|4479.6|4485.7|4479.7|4485.6|4479.6|0
1732090550000|2024-11-20 08:15:50|4484.7|4478.7|4483.7|4477.7|4484.7|4478.7|4483.7|4477.7|0
1732090560000|2024-11-20 08:16:00|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|1
1732090590000|2024-11-20 08:16:30|4484.1|4478.1|4481.6|4475.6|4484.1|4478.1|4481.6|4475.6|0
1732090600000|2024-11-20 08:16:40|4481.1|4475.1|4479.7|4473.7|4481.1|4475.1|4479.1|4473.1|2
1732090620000|2024-11-20 08:17:00|4480.1|4474.1|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|0
1732090630000|2024-11-20 08:17:10|4480.2|4474.2|4480.7|4474.7|4480.7|4474.7|4480.2|4474.2|0
1732090660000|2024-11-20 08:17:40|4481.1|4475.1|4480.7|4474.7|4481.2|4475.2|4480.6|4474.6|0
1732090670000|2024-11-20 08:17:50|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1732090680000|2024-11-20 08:18:00|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|1
1732090700000|2024-11-20 08:18:20|||||||||1
1732090730000|2024-11-20 08:18:50|4480.6|4474.6|4479.7|4473.7|4480.6|4474.6|4479.7|4473.7|0
1732090740000|2024-11-20 08:19:00|4480.6|4474.6|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|0
1732090760000|2024-11-20 08:19:20|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1732090780000|2024-11-20 08:19:40|4479.1|4473.1|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|0
1732090790000|2024-11-20 08:19:50|4480.1|4474.1|4479.6|4473.6|4480.6|4474.6|4479.6|4473.6|0
1732090810000|2024-11-20 08:20:10|4480.6|4474.6|4480.7|4474.7|4480.7|4474.7|4480.6|4474.6|16
1732090820000|2024-11-20 08:20:20|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732090830000|2024-11-20 08:20:30|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732090860000|2024-11-20 08:21:00|4481.2|4475.2|4480.6|4474.6|4481.2|4475.2|4480.2|4474.2|3
1732090870000|2024-11-20 08:21:10|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1732090880000|2024-11-20 08:21:20|4480.2|4474.2|4480.7|4474.7|4480.7|4474.7|4480.2|4474.2|0
1732090890000|2024-11-20 08:21:30|4480.2|4474.2|4479.7|4473.7|4480.2|4474.2|4479.7|4473.7|0
1732090900000|2024-11-20 08:21:40|4479.6|4473.6|4476.7|4470.7|4479.6|4473.6|4476.7|4470.7|0
1732090940000|2024-11-20 08:22:20|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1732090950000|2024-11-20 08:22:30|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1732090980000|2024-11-20 08:23:00|4476.2|4470.2|4479.7|4473.7|4479.7|4473.7|4476.2|4470.2|7
1732090990000|2024-11-20 08:23:10|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1732091000000|2024-11-20 08:23:20|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1732091040000|2024-11-20 08:24:00|4479.7|4473.7|4479.2|4473.2|4479.7|4473.7|4479.2|4473.2|0
1732091060000|2024-11-20 08:24:20|4478.2|4472.2|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|0
1732091080000|2024-11-20 08:24:40|4476.8|4470.8|4476.7|4470.7|4476.8|4470.8|4476.7|4470.7|2
1732091090000|2024-11-20 08:24:50|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|2
1732091110000|2024-11-20 08:25:10|4476.7|4470.7|4476.7|4470.7|4477.7|4471.7|4476.7|4470.7|5
1732091120000|2024-11-20 08:25:20|4477.2|4471.2|4476.7|4470.7|4478.2|4472.2|4476.7|4470.7|0
1732091130000|2024-11-20 08:25:30|4477.7|4471.7|4477.2|4471.2|4477.7|4471.7|4476.7|4470.7|0
1732091140000|2024-11-20 08:25:40|4476.7|4470.7|4475.7|4469.7|4476.7|4470.7|4475.7|4469.7|0
1732091150000|2024-11-20 08:25:50|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1732091160000|2024-11-20 08:26:00|||||||||1
1732091170000|2024-11-20 08:26:10|4476.1|4470.1|4473.7|4467.7|4476.1|4470.1|4473.7|4467.7|0
1732091180000|2024-11-20 08:26:20|4473.6|4467.6|4475.1|4469.1|4475.2|4469.2|4473.6|4467.6|27
1732091190000|2024-11-20 08:26:30|4475.6|4469.6|4480.1|4474.1|4480.6|4474.6|4475.6|4469.6|0
1732091200000|2024-11-20 08:26:40|4479.2|4473.2|4478.6|4472.6|4479.2|4473.2|4478.6|4472.6|2
1732091210000|2024-11-20 08:26:50|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1732091220000|2024-11-20 08:27:00|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1732091240000|2024-11-20 08:27:20|||||||||20
1732091250000|2024-11-20 08:27:30|4480.2|4474.2|4480.6|4474.6|4481.1|4475.1|4480.2|4474.2|61
1732091260000|2024-11-20 08:27:40|4481.1|4475.1|4481.1|4475.1|4481.6|4475.6|4480.6|4474.6|40
1732091270000|2024-11-20 08:27:50|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|23
1732091280000|2024-11-20 08:28:00|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732091290000|2024-11-20 08:28:10|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|0
1732091300000|2024-11-20 08:28:20|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732091330000|2024-11-20 08:28:50|4480.6|4474.6|4478.6|4472.6|4480.6|4474.6|4478.6|4472.6|1
1732091340000|2024-11-20 08:29:00|4477.7|4471.7|4479.6|4473.6|4479.6|4473.6|4477.7|4471.7|0
1732091360000|2024-11-20 08:29:20|4479.7|4473.7|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|0
1732091370000|2024-11-20 08:29:30|4479.7|4473.7|4480.6|4474.6|4480.6|4474.6|4479.7|4473.7|0
1732091390000|2024-11-20 08:29:50|4479.7|4473.7|4479.6|4473.6|4480.6|4474.6|4479.6|4473.6|2
1732091400000|2024-11-20 08:30:00|4480.6|4474.6|4481.1|4475.1|4481.1|4475.1|4480.1|4474.1|0
1732091410000|2024-11-20 08:30:10|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1732091420000|2024-11-20 08:30:20|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1732091430000|2024-11-20 08:30:30|4479.7|4473.7|4480.6|4474.6|4480.6|4474.6|4479.7|4473.7|0
1732091440000|2024-11-20 08:30:40|4480.2|4474.2|4479.7|4473.7|4480.6|4474.6|4479.6|4473.6|0
1732091450000|2024-11-20 08:30:50|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1732091460000|2024-11-20 08:31:00|4479.1|4473.1|4478.1|4472.1|4479.2|4473.2|4478.1|4472.1|1
1732091470000|2024-11-20 08:31:10|4476.7|4470.7|4477.6|4471.6|4478.1|4472.1|4476.7|4470.7|0
1732091490000|2024-11-20 08:31:30|4476.7|4470.7|4475.6|4469.6|4476.7|4470.7|4475.6|4469.6|0
1732091500000|2024-11-20 08:31:40|4474.7|4468.7|4475.6|4469.6|4475.6|4469.6|4474.7|4468.7|0
1732091510000|2024-11-20 08:31:50|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|0
1732091520000|2024-11-20 08:32:00|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|0
1732091540000|2024-11-20 08:32:20|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|0
1732091550000|2024-11-20 08:32:30|4473.7|4467.7|4474.6|4468.6|4474.6|4468.6|4473.7|4467.7|0
1732091560000|2024-11-20 08:32:40|4474.1|4468.1|4474.6|4468.6|4474.6|4468.6|4474.1|4468.1|0
1732091570000|2024-11-20 08:32:50|4475.1|4469.1|4476.6|4470.6|4476.6|4470.6|4475.1|4469.1|0
1732091580000|2024-11-20 08:33:00|4477.6|4471.6|4478.1|4472.1|4478.1|4472.1|4477.6|4471.6|0
1732091590000|2024-11-20 08:33:10|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1732091610000|2024-11-20 08:33:30|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|0
1732091620000|2024-11-20 08:33:40|4477.7|4471.7|4479.6|4473.6|4479.6|4473.6|4477.7|4471.7|0
1732091630000|2024-11-20 08:33:50|4479.1|4473.1|4479.2|4473.2|4479.2|4473.2|4479.1|4473.1|0
1732091640000|2024-11-20 08:34:00|4478.7|4472.7|4478.6|4472.6|4478.7|4472.7|4478.6|4472.6|1
1732091670000|2024-11-20 08:34:30|4478.7|4472.7|4479.6|4473.6|4479.6|4473.6|4478.7|4472.7|0
1732091690000|2024-11-20 08:34:50|||||||||2
1732091720000|2024-11-20 08:35:20|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1732091740000|2024-11-20 08:35:40|4479.1|4473.1|4475.7|4469.7|4479.6|4473.6|4475.7|4469.7|1
1732091750000|2024-11-20 08:35:50|4475.6|4469.6|4475.7|4469.7|4475.7|4469.7|4475.6|4469.6|0
1732091760000|2024-11-20 08:36:00|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|0
1732091770000|2024-11-20 08:36:10|4478.1|4472.1|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732091790000|2024-11-20 08:36:30|4478.5|4472.5|4478.1|4472.1|4478.5|4472.5|4478.1|4472.1|3
1732091800000|2024-11-20 08:36:40|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|2
1732091810000|2024-11-20 08:36:50|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|0
1732091830000|2024-11-20 08:37:10|4476.1|4470.1|4476.6|4470.6|4476.6|4470.6|4476.1|4470.1|2
1732091840000|2024-11-20 08:37:20|4476.2|4470.2|4475.7|4469.7|4476.2|4470.2|4475.6|4469.6|0
1732091850000|2024-11-20 08:37:30|4475.6|4469.6|4478.1|4472.1|4478.1|4472.1|4475.6|4469.6|1
1732091860000|2024-11-20 08:37:40|4478|4472|4477.6|4471.6|4478|4472|4477.6|4471.6|0
1732091900000|2024-11-20 08:38:20|4477.1|4471.1|4477.6|4471.6|4477.6|4471.6|4477.1|4471.1|0
1732091940000|2024-11-20 08:39:00|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1732091960000|2024-11-20 08:39:20|4477.6|4471.6|4476.6|4470.6|4477.6|4471.6|4476.6|4470.6|0
1732091970000|2024-11-20 08:39:30|4475.7|4469.7|4475.7|4469.7|4476.2|4470.2|4475.7|4469.7|1
1732091990000|2024-11-20 08:39:50|||||||||2
1732092000000|2024-11-20 08:40:00|4477.1|4471.1|4476.6|4470.6|4477.6|4471.6|4476.6|4470.6|1
1732092010000|2024-11-20 08:40:10|4478.2|4472.2|4477.5|4471.5|4478.2|4472.2|4477.5|4471.5|6
1732092020000|2024-11-20 08:40:20|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|1
1732092030000|2024-11-20 08:40:30|||||||||2
1732092080000|2024-11-20 08:41:20|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|9
1732092090000|2024-11-20 08:41:30|4478|4472|4474.6|4468.6|4478|4472|4474.6|4468.6|7
1732092100000|2024-11-20 08:41:40|||||||||1
1732092110000|2024-11-20 08:41:50|4473.6|4467.6|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|1
1732092120000|2024-11-20 08:42:00|4472.6|4466.6|4473.6|4467.6|4473.6|4467.6|4472.6|4466.6|3
1732092140000|2024-11-20 08:42:20|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1732092150000|2024-11-20 08:42:30|4472.6|4466.6|4472.6|4466.6|4473.6|4467.6|4472.1|4466.1|2
1732092170000|2024-11-20 08:42:50|4473.1|4467.1|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|0
1732092190000|2024-11-20 08:43:10|4472.6|4466.6|4472.7|4466.7|4472.7|4466.7|4472.6|4466.6|1
1732092200000|2024-11-20 08:43:20|4473.6|4467.6|4472.7|4466.7|4473.6|4467.6|4472.7|4466.7|1
1732092210000|2024-11-20 08:43:30|4473.6|4467.6|4472.6|4466.6|4473.6|4467.6|4472.6|4466.6|0
1732092230000|2024-11-20 08:43:50|4472.2|4466.2|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|4
1732092260000|2024-11-20 08:44:20|||||||||1
1732092270000|2024-11-20 08:44:30|||||||||2
1732092280000|2024-11-20 08:44:40|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|7
1732092290000|2024-11-20 08:44:50|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|8
1732092300000|2024-11-20 08:45:00|4474.6|4468.6|4473.6|4467.6|4474.6|4468.6|4473.6|4467.6|4
1732092320000|2024-11-20 08:45:20|4472.7|4466.7|4473.6|4467.6|4473.6|4467.6|4472.7|4466.7|3
1732092330000|2024-11-20 08:45:30|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1732092340000|2024-11-20 08:45:40|4473.6|4467.6|4474.6|4468.6|4474.6|4468.6|4473.6|4467.6|14
1732092350000|2024-11-20 08:45:50|4473.7|4467.7|4474.6|4468.6|4475.1|4469.1|4473.7|4467.7|0
1732092360000|2024-11-20 08:46:00|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1732092370000|2024-11-20 08:46:10|4475.6|4469.6|4477.1|4471.1|4477.1|4471.1|4475.6|4469.6|3
1732092380000|2024-11-20 08:46:20|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1732092400000|2024-11-20 08:46:40|4475.7|4469.7|4476.1|4470.1|4476.1|4470.1|4475.6|4469.6|1
1732092410000|2024-11-20 08:46:50|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|2
1732092420000|2024-11-20 08:47:00|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|3
1732092430000|2024-11-20 08:47:10|4475.6|4469.6|4473.6|4467.6|4475.6|4469.6|4473.6|4467.6|12
1732092440000|2024-11-20 08:47:20|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|1
1732092450000|2024-11-20 08:47:30|4472.1|4466.1|4471.6|4465.6|4472.1|4466.1|4471.6|4465.6|8
1732092460000|2024-11-20 08:47:40|||||||||6
1732092470000|2024-11-20 08:47:50|4470.6|4464.6|4470.1|4464.1|4470.6|4464.6|4469.6|4463.6|1
1732092480000|2024-11-20 08:48:00|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1732092500000|2024-11-20 08:48:20|4470.5|4464.5|4470.1|4464.1|4470.6|4464.6|4469.6|4463.6|12
1732092510000|2024-11-20 08:48:30|4469.6|4463.6|4468.6|4462.6|4470.1|4464.1|4468.6|4462.6|36
1732092520000|2024-11-20 08:48:40|4469.6|4463.6|4469.6|4463.6|4470.5|4464.5|4469.6|4463.6|41
1732092530000|2024-11-20 08:48:50|4468.6|4462.6|4467.6|4461.6|4469.1|4463.1|4467.1|4461.1|33
1732092540000|2024-11-20 08:49:00|4466.1|4460.1|4465.6|4459.6|4466.6|4460.6|4465.2|4459.2|18
1732092550000|2024-11-20 08:49:10|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1732092560000|2024-11-20 08:49:20|4467.1|4461.1|4466.1|4460.1|4467.1|4461.1|4466.1|4460.1|3
1732092570000|2024-11-20 08:49:30|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|0
1732092580000|2024-11-20 08:49:40|4465.2|4459.2|4464.6|4458.6|4465.6|4459.6|4463.6|4457.6|2
1732092590000|2024-11-20 08:49:50|4464.1|4458.1|4464.6|4458.6|4465.1|4459.1|4464.1|4458.1|6
1732092600000|2024-11-20 08:50:00|4464.1|4458.1|4464.6|4458.6|4464.6|4458.6|4464.1|4458.1|0
1732092610000|2024-11-20 08:50:10|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1732092620000|2024-11-20 08:50:20|4463.6|4457.6|4463.6|4457.6|4464.6|4458.6|4463.6|4457.6|2
1732092630000|2024-11-20 08:50:30|4464.1|4458.1|4464.6|4458.6|4464.6|4458.6|4464.1|4458.1|0
1732092640000|2024-11-20 08:50:40|4465.1|4459.1|4464.6|4458.6|4465.6|4459.6|4464.6|4458.6|0
1732092660000|2024-11-20 08:51:00|||||||||1
1732092670000|2024-11-20 08:51:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4464.6|4458.6|0
1732092680000|2024-11-20 08:51:20|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1732092690000|2024-11-20 08:51:30|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|2
1732092720000|2024-11-20 08:52:00|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1732092730000|2024-11-20 08:52:10|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|1
1732092740000|2024-11-20 08:52:20|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4
1732092750000|2024-11-20 08:52:30|4461.7|4455.7|4462.1|4456.1|4462.1|4456.1|4461.7|4455.7|0
1732092760000|2024-11-20 08:52:40|4462.2|4456.2|4462.6|4456.6|4462.6|4456.6|4462.2|4456.2|0
1732092780000|2024-11-20 08:53:00|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1732092790000|2024-11-20 08:53:10|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|3
1732092800000|2024-11-20 08:53:20|4462.6|4456.6|4462.6|4456.6|4463.6|4457.6|4462.6|4456.6|14
1732092810000|2024-11-20 08:53:30|4463.6|4457.6|4462.6|4456.6|4463.6|4457.6|4461.6|4455.6|3
1732092830000|2024-11-20 08:53:50|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1732092840000|2024-11-20 08:54:00|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1732092850000|2024-11-20 08:54:10|4464.6|4458.6|4463.6|4457.6|4464.6|4458.6|4463.1|4457.1|3
1732092860000|2024-11-20 08:54:20|4463.1|4457.1|4461.6|4455.6|4463.1|4457.1|4461.6|4455.6|1
1732092880000|2024-11-20 08:54:40|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|13
1732092890000|2024-11-20 08:54:50|4460.1|4454.1|4459.7|4453.7|4460.1|4454.1|4459.7|4453.7|12
1732092910000|2024-11-20 08:55:10|4460.2|4454.2|4459.1|4453.1|4460.2|4454.2|4459.1|4453.1|5
1732092920000|2024-11-20 08:55:20|||||||||3
1732092940000|2024-11-20 08:55:40|||||||||2
1732092950000|2024-11-20 08:55:50|4459.5|4453.5|4459.1|4453.1|4459.5|4453.5|4459.1|4453.1|1
1732092970000|2024-11-20 08:56:10|4458.1|4452.1|4457.1|4451.1|4458.1|4452.1|4457.1|4451.1|6
1732092980000|2024-11-20 08:56:20|4456.1|4450.1|4458.1|4452.1|4458.6|4452.6|4456.1|4450.1|11
1732092990000|2024-11-20 08:56:30|4457.6|4451.6|4458.6|4452.6|4458.6|4452.6|4457.6|4451.6|2
1732093000000|2024-11-20 08:56:40|4458.1|4452.1|4456.2|4450.2|4458.1|4452.1|4456.1|4450.1|1
1732093010000|2024-11-20 08:56:50|4456.1|4450.1|4455.2|4449.2|4456.2|4450.2|4455.2|4449.2|0
1732093020000|2024-11-20 08:57:00|4455.6|4449.6|4453.6|4447.6|4455.6|4449.6|4451.6|4445.6|16
1732093030000|2024-11-20 08:57:10|||||||||3
1732093040000|2024-11-20 08:57:20|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|3
1732093050000|2024-11-20 08:57:30|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|0
1732093060000|2024-11-20 08:57:40|||||||||2
1732093070000|2024-11-20 08:57:50|4450.1|4444.1|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|0
1732093080000|2024-11-20 08:58:00|4451.6|4445.6|4449.1|4443.1|4452.1|4446.1|4449.1|4443.1|7
1732093090000|2024-11-20 08:58:10|4449.5|4443.5|4449.1|4443.1|4449.5|4443.5|4449.1|4443.1|19
1732093100000|2024-11-20 08:58:20|4449.5|4443.5|4450|4444|4450.1|4444.1|4449.1|4443.1|10
1732093110000|2024-11-20 08:58:30|4449.1|4443.1|4448.1|4442.1|4449.1|4443.1|4448.1|4442.1|21
1732093120000|2024-11-20 08:58:40|4450.1|4444.1|4448.6|4442.6|4450.1|4444.1|4448.6|4442.6|3
1732093130000|2024-11-20 08:58:50|4448.5|4442.5|4438.6|4432.6|4448.5|4442.5|4438.1|4432.1|8
1732093140000|2024-11-20 08:59:00|4438.5|4432.5|4437.6|4431.6|4438.6|4432.6|4437.6|4431.6|1
1732093160000|2024-11-20 08:59:20|4438.1|4432.1|4434.6|4428.6|4438.6|4432.6|4434.6|4428.6|13
1732093170000|2024-11-20 08:59:30|4435.1|4429.1|4440.6|4434.6|4440.6|4434.6|4434.2|4428.2|24
1732093180000|2024-11-20 08:59:40|4440.1|4434.1|4440.1|4434.1|4440.6|4434.6|4440.1|4434.1|3
1732093190000|2024-11-20 08:59:50|4440.6|4434.6|4444.1|4438.1|4444.1|4438.1|4440.6|4434.6|5
1732093200000|2024-11-20 09:00:00|4443.6|4437.6|4446.6|4440.6|4446.6|4440.6|4443.6|4437.6|9
1732093210000|2024-11-20 09:00:10|||||||||4
1732093220000|2024-11-20 09:00:20|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|94
1732093230000|2024-11-20 09:00:30|4449.7|4443.7|4449.6|4443.6|4451.1|4445.1|4449.6|4443.6|4
1732093240000|2024-11-20 09:00:40|4449.1|4443.1|4447.6|4441.6|4449.1|4443.1|4447.1|4441.1|3
1732093250000|2024-11-20 09:00:50|4448.1|4442.1|4447.6|4441.6|4448.1|4442.1|4447.6|4441.6|0
1732093260000|2024-11-20 09:01:00|4447.1|4441.1|4445.6|4439.6|4447.1|4441.1|4445.6|4439.6|2
1732093270000|2024-11-20 09:01:10|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|0
1732093280000|2024-11-20 09:01:20|4446.5|4440.5|4444.6|4438.6|4446.6|4440.6|4444.6|4438.6|1
1732093290000|2024-11-20 09:01:30|4444.1|4438.1|4443.6|4437.6|4444.1|4438.1|4443.1|4437.1|1
1732093300000|2024-11-20 09:01:40|4443.1|4437.1|4442.6|4436.6|4443.1|4437.1|4442.1|4436.1|0
1732093310000|2024-11-20 09:01:50|4442.1|4436.1|4440.6|4434.6|4442.1|4436.1|4440.6|4434.6|16
1732093320000|2024-11-20 09:02:00|4441.6|4435.6|4442.6|4436.6|4442.6|4436.6|4441.6|4435.6|0
1732093330000|2024-11-20 09:02:10|4443.6|4437.6|4440.6|4434.6|4443.6|4437.6|4440.6|4434.6|6
1732093340000|2024-11-20 09:02:20|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|2
1732093350000|2024-11-20 09:02:30|4439.6|4433.6|4439.1|4433.1|4439.6|4433.6|4439.1|4433.1|4
1732093360000|2024-11-20 09:02:40|4440.1|4434.1|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|16
1732093370000|2024-11-20 09:02:50|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|1
1732093390000|2024-11-20 09:03:10|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1732093400000|2024-11-20 09:03:20|4440.1|4434.1|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|5
1732093410000|2024-11-20 09:03:30|4439.1|4433.1|4439.6|4433.6|4439.6|4433.6|4438.1|4432.1|4
1732093420000|2024-11-20 09:03:40|4439.1|4433.1|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|0
1732093430000|2024-11-20 09:03:50|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|2
1732093440000|2024-11-20 09:04:00|4438.1|4432.1|4439.6|4433.6|4439.6|4433.6|4438.1|4432.1|0
1732093450000|2024-11-20 09:04:10|4439.5|4433.5|4439.1|4433.1|4439.5|4433.5|4439.1|4433.1|1
1732093460000|2024-11-20 09:04:20|||||||||2
1732093470000|2024-11-20 09:04:30|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.1|4431.1|7
1732093480000|2024-11-20 09:04:40|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|1
1732093490000|2024-11-20 09:04:50|4437.6|4431.6|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|2
1732093500000|2024-11-20 09:05:00|4438|4432|4438.6|4432.6|4438.6|4432.6|4437.6|4431.6|0
1732093510000|2024-11-20 09:05:10|4438.1|4432.1|4438.6|4432.6|4439.1|4433.1|4438.1|4432.1|0
1732093520000|2024-11-20 09:05:20|4439.1|4433.1|4436.6|4430.6|4439.1|4433.1|4436.6|4430.6|31
1732093540000|2024-11-20 09:05:40|4437.1|4431.1|4436.6|4430.6|4437.1|4431.1|4436.1|4430.1|1
1732093550000|2024-11-20 09:05:50|||||||||1
1732093560000|2024-11-20 09:06:00|||||||||1
1732093570000|2024-11-20 09:06:10|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4
1732093580000|2024-11-20 09:06:20|4438.1|4432.1|4437.6|4431.6|4438.1|4432.1|4437.1|4431.1|11
1732093590000|2024-11-20 09:06:30|4438.1|4432.1|4436.6|4430.6|4438.6|4432.6|4436.6|4430.6|3
1732093600000|2024-11-20 09:06:40|4437.1|4431.1|4439.1|4433.1|4439.1|4433.1|4437.1|4431.1|6
1732093610000|2024-11-20 09:06:50|4438.6|4432.6|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|0
1732093620000|2024-11-20 09:07:00|4438.1|4432.1|4437.6|4431.6|4438.6|4432.6|4437.6|4431.6|0
1732093630000|2024-11-20 09:07:10|4437.1|4431.1|4436.6|4430.6|4437.6|4431.6|4436.6|4430.6|1
1732093640000|2024-11-20 09:07:20|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|204
1732064400000|2024-11-20 01:00:00|4497.6|4491.6|4495.5|4489.5|4499.5|4493.5|4495.5|4489.5|43
1732064410000|2024-11-20 01:00:10|4495.1|4489.1|4496.5|4490.5|4496.5|4490.5|4494.5|4488.5|4
1732064420000|2024-11-20 01:00:20|4497|4491|4494.6|4488.6|4497|4491|4494.6|4488.6|2
1732064430000|2024-11-20 01:00:30|4494.5|4488.5|4495.5|4489.5|4495.5|4489.5|4494.5|4488.5|32
1732064440000|2024-11-20 01:00:40|4495.6|4489.6|4496|4490|4496|4490|4494.6|4488.6|1
1732064450000|2024-11-20 01:00:50|4495.6|4489.6|4497.5|4491.5|4498|4492|4495.6|4489.6|16
1732064460000|2024-11-20 01:01:00|4497.6|4491.6|4499.6|4493.6|4500.5|4494.5|4497.6|4491.6|10
1732064470000|2024-11-20 01:01:10|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|2
1732064480000|2024-11-20 01:01:20|4502.1|4496.1|4503.5|4497.5|4504|4498|4502.1|4496.1|5
1732064490000|2024-11-20 01:01:30|4505.1|4499.1|4504|4498|4505.1|4499.1|4504|4498|2
1732064500000|2024-11-20 01:01:40|4503.6|4497.6|4504.5|4498.5|4505|4499|4503.6|4497.6|0
1732064510000|2024-11-20 01:01:50|4504.1|4498.1|4504.6|4498.6|4504.6|4498.6|4503.1|4497.1|0
1732064520000|2024-11-20 01:02:00|4505.1|4499.1|4504.1|4498.1|4505.1|4499.1|4504.1|4498.1|0
1732064530000|2024-11-20 01:02:10|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1732064540000|2024-11-20 01:02:20|4505|4499|4504.6|4498.6|4505|4499|4503.6|4497.6|0
1732064550000|2024-11-20 01:02:30|4505.5|4499.5|4507|4501|4507|4501|4505.5|4499.5|2
1732064560000|2024-11-20 01:02:40|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|0
1732064570000|2024-11-20 01:02:50|4506.1|4500.1|4505.5|4499.5|4506.1|4500.1|4504.6|4498.6|0
1732064580000|2024-11-20 01:03:00|4505.1|4499.1|4505.5|4499.5|4505.6|4499.6|4505.1|4499.1|0
1732064590000|2024-11-20 01:03:10|4505.1|4499.1|4505.5|4499.5|4505.5|4499.5|4505.1|4499.1|0
1732064600000|2024-11-20 01:03:20|4505.6|4499.6|4505.5|4499.5|4505.6|4499.6|4505.5|4499.5|0
1732064610000|2024-11-20 01:03:30|4505.1|4499.1|4505|4499|4505.5|4499.5|4505|4499|0
1732064620000|2024-11-20 01:03:40|4504.6|4498.6|4505.5|4499.5|4505.5|4499.5|4504.6|4498.6|2
1732064640000|2024-11-20 01:04:00|4505.4|4499.4|4503.5|4497.5|4505.4|4499.4|4503.1|4497.1|8
1732064650000|2024-11-20 01:04:10|||||||||2
1732064660000|2024-11-20 01:04:20|4502.1|4496.1|4502.5|4496.5|4503|4497|4502.1|4496.1|6
1732064670000|2024-11-20 01:04:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732064680000|2024-11-20 01:04:40|4503.5|4497.5|4502.5|4496.5|4503.5|4497.5|4502.5|4496.5|1
1732064690000|2024-11-20 01:04:50|4502.1|4496.1|4502.6|4496.6|4503.5|4497.5|4501.6|4495.6|0
1732064700000|2024-11-20 01:05:00|4503|4497|4503.5|4497.5|4504|4498|4502.6|4496.6|3
1732064710000|2024-11-20 01:05:10|4504|4498|4503.5|4497.5|4504|4498|4503.5|4497.5|2
1732064720000|2024-11-20 01:05:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732064730000|2024-11-20 01:05:30|4503.1|4497.1|4502.6|4496.6|4503.5|4497.5|4502.6|4496.6|0
1732064740000|2024-11-20 01:05:40|4502.1|4496.1|4502.5|4496.5|4502.5|4496.5|4501.6|4495.6|0
1732064750000|2024-11-20 01:05:50|4501.6|4495.6|4501.1|4495.1|4502|4496|4500.6|4494.6|5
1732064760000|2024-11-20 01:06:00|4501|4495|4501|4495|4501|4495|4499.6|4493.6|3
1732064770000|2024-11-20 01:06:10|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4499.6|4493.6|0
1732064780000|2024-11-20 01:06:20|4500.1|4494.1|4500.1|4494.1|4501|4495|4500.1|4494.1|1
1732064790000|2024-11-20 01:06:30|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500|4494|0
1732064810000|2024-11-20 01:06:50|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.5|4494.5|1
1732064820000|2024-11-20 01:07:00|4500.5|4494.5|4499.5|4493.5|4500.6|4494.6|4499.5|4493.5|1
1732064830000|2024-11-20 01:07:10|4499|4493|4498.5|4492.5|4500|4494|4498.5|4492.5|10
1732064840000|2024-11-20 01:07:20|4499|4493|4499|4493|4499|4493|4499|4493|0
1732064850000|2024-11-20 01:07:30|4499.2|4493.2|4500.5|4494.5|4502.6|4496.6|4499.2|4493.2|18
1732064860000|2024-11-20 01:07:40|4500.6|4494.6|4501|4495|4501|4495|4500.6|4494.6|0
1732064870000|2024-11-20 01:07:50|4500.6|4494.6|4501.6|4495.6|4502.1|4496.1|4500.6|4494.6|2
1732064890000|2024-11-20 01:08:10|4501.1|4495.1|4502.1|4496.1|4502.1|4496.1|4501.1|4495.1|0
1732064900000|2024-11-20 01:08:20|4502.5|4496.5|4503.1|4497.1|4503.1|4497.1|4502.1|4496.1|0
1732064910000|2024-11-20 01:08:30|4502.5|4496.5|4503.5|4497.5|4503.5|4497.5|4502.5|4496.5|0
1732064920000|2024-11-20 01:08:40|4504|4498|4503.5|4497.5|4504|4498|4503.5|4497.5|7
1732064930000|2024-11-20 01:08:50|4503|4497|4503.1|4497.1|4504|4498|4503|4497|0
1732064940000|2024-11-20 01:09:00|4503.5|4497.5|4504|4498|4504|4498|4503.5|4497.5|0
1732064950000|2024-11-20 01:09:10|4503.5|4497.5|4504|4498|4504|4498|4503.5|4497.5|2
1732064960000|2024-11-20 01:09:20|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4502.6|4496.6|5
1732064970000|2024-11-20 01:09:30|4504|4498|4508.1|4502.1|4508.1|4502.1|4504|4498|6
1732064980000|2024-11-20 01:09:40|4507.6|4501.6|4507.6|4501.6|4508.5|4502.5|4507.6|4501.6|0
1732064990000|2024-11-20 01:09:50|4508.1|4502.1|4506.6|4500.6|4508.1|4502.1|4506.6|4500.6|2
1732065000000|2024-11-20 01:10:00|4505.6|4499.6|4505.5|4499.5|4506.1|4500.1|4505.5|4499.5|0
1732065010000|2024-11-20 01:10:10|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|0
1732065020000|2024-11-20 01:10:20|||||||||1
1732065030000|2024-11-20 01:10:30|4505.5|4499.5|4506.1|4500.1|4506.1|4500.1|4505.5|4499.5|0
1732065040000|2024-11-20 01:10:40|4505.6|4499.6|4508|4502|4508|4502|4505.5|4499.5|19
1732065050000|2024-11-20 01:10:50|4507.5|4501.5|4506.6|4500.6|4507.5|4501.5|4506.6|4500.6|1
1732065060000|2024-11-20 01:11:00|4506.1|4500.1|4506.6|4500.6|4506.6|4500.6|4506|4500|8
1732065070000|2024-11-20 01:11:10|4506.1|4500.1|4506|4500|4506.1|4500.1|4506|4500|0
1732065080000|2024-11-20 01:11:20|4505.6|4499.6|4506.6|4500.6|4506.6|4500.6|4505.1|4499.1|0
1732065100000|2024-11-20 01:11:40|4506|4500|4506.6|4500.6|4506.6|4500.6|4506|4500|0
1732065110000|2024-11-20 01:11:50|4506.1|4500.1|4507|4501|4507.5|4501.5|4506|4500|5
1732065120000|2024-11-20 01:12:00|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1732065150000|2024-11-20 01:12:30|4506.1|4500.1|4506.6|4500.6|4506.6|4500.6|4505.6|4499.6|6
1732065160000|2024-11-20 01:12:40|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|4506.1|4500.1|0
1732065170000|2024-11-20 01:12:50|4506.6|4500.6|4507.1|4501.1|4507.1|4501.1|4506.6|4500.6|0
1732065180000|2024-11-20 01:13:00|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1732065190000|2024-11-20 01:13:10|4507|4501|4506.1|4500.1|4507.1|4501.1|4506.1|4500.1|0
1732065200000|2024-11-20 01:13:20|4506.6|4500.6|4506|4500|4507.1|4501.1|4506|4500|4
1732065220000|2024-11-20 01:13:40|4505.6|4499.6|4506|4500|4506|4500|4505.6|4499.6|0
1732065230000|2024-11-20 01:13:50|4506.6|4500.6|4506.5|4500.5|4507.1|4501.1|4506.5|4500.5|0
1732065240000|2024-11-20 01:14:00|4506|4500|4506.6|4500.6|4506.6|4500.6|4506|4500|1
1732065250000|2024-11-20 01:14:10|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4506.1|4500.1|7
1732065270000|2024-11-20 01:14:30|4505.7|4499.7|4504.5|4498.5|4505.7|4499.7|4504.5|4498.5|9
1732065280000|2024-11-20 01:14:40|4504.1|4498.1|4504.6|4498.6|4504.6|4498.6|4504.1|4498.1|0
1732065290000|2024-11-20 01:14:50|4504.5|4498.5|4505.1|4499.1|4506.1|4500.1|4504.5|4498.5|1
1732065300000|2024-11-20 01:15:00|4504.6|4498.6|4505.1|4499.1|4505.1|4499.1|4504.6|4498.6|0
1732065310000|2024-11-20 01:15:10|4505.5|4499.5|4504.6|4498.6|4505.5|4499.5|4504.6|4498.6|1
1732065320000|2024-11-20 01:15:20|4504.5|4498.5|4506|4500|4506|4500|4504.5|4498.5|0
1732065330000|2024-11-20 01:15:30|4505.5|4499.5|4506.6|4500.6|4507|4501|4505.5|4499.5|1
1732065340000|2024-11-20 01:15:40|4507.1|4501.1|4506.5|4500.5|4507.1|4501.1|4506.5|4500.5|0
1732065350000|2024-11-20 01:15:50|4506.1|4500.1|4503.6|4497.6|4506.5|4500.5|4503.6|4497.6|0
1732065360000|2024-11-20 01:16:00|4504.1|4498.1|4504.6|4498.6|4505.1|4499.1|4503.1|4497.1|6
1732065370000|2024-11-20 01:16:10|4505.1|4499.1|4505.5|4499.5|4506.1|4500.1|4505|4499|0
1732065380000|2024-11-20 01:16:20|4505.6|4499.6|4504.5|4498.5|4505.6|4499.6|4504.5|4498.5|0
1732065390000|2024-11-20 01:16:30|4504.6|4498.6|4503.6|4497.6|4504.6|4498.6|4503.6|4497.6|0
1732065400000|2024-11-20 01:16:40|4504.1|4498.1|4503.6|4497.6|4504.1|4498.1|4503.1|4497.1|0
1732065420000|2024-11-20 01:17:00|4504.1|4498.1|4504.1|4498.1|4505.1|4499.1|4503.6|4497.6|0
1732065430000|2024-11-20 01:17:10|4503.6|4497.6|4504.1|4498.1|4504.1|4498.1|4502.6|4496.6|1
1732065440000|2024-11-20 01:17:20|||||||||4
1732065450000|2024-11-20 01:17:30|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4504.6|4498.6|0
1732065460000|2024-11-20 01:17:40|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.5|4498.5|2
1732065470000|2024-11-20 01:17:50|4505|4499|4503.1|4497.1|4505.1|4499.1|4503.1|4497.1|2
1732065480000|2024-11-20 01:18:00|4502.6|4496.6|4502.1|4496.1|4503.5|4497.5|4502.1|4496.1|0
1732065490000|2024-11-20 01:18:10|4501.6|4495.6|4502.5|4496.5|4502.5|4496.5|4501.1|4495.1|2
1732065500000|2024-11-20 01:18:20|4502.6|4496.6|4502.5|4496.5|4503|4497|4502.1|4496.1|0
1732065510000|2024-11-20 01:18:30|4502.1|4496.1|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|0
1732065520000|2024-11-20 01:18:40|4501.1|4495.1|4502.5|4496.5|4502.5|4496.5|4501.1|4495.1|1
1732065530000|2024-11-20 01:18:50|4502.1|4496.1|4502.5|4496.5|4502.5|4496.5|4502.1|4496.1|0
1732065550000|2024-11-20 01:19:10|4502.1|4496.1|4502.5|4496.5|4502.5|4496.5|4502.1|4496.1|0
1732065560000|2024-11-20 01:19:20|4502.1|4496.1|4502|4496|4502.5|4496.5|4501.1|4495.1|0
1732065570000|2024-11-20 01:19:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732065580000|2024-11-20 01:19:40|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732065590000|2024-11-20 01:19:50|4501.6|4495.6|4502.5|4496.5|4502.5|4496.5|4501.6|4495.6|0
1732065600000|2024-11-20 01:20:00|4502.1|4496.1|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|0
1732065610000|2024-11-20 01:20:10|||||||||1
1732065630000|2024-11-20 01:20:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732065650000|2024-11-20 01:20:50|4501.1|4495.1|4501.6|4495.6|4502.1|4496.1|4501.1|4495.1|0
1732065660000|2024-11-20 01:21:00|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732065670000|2024-11-20 01:21:10|4501.6|4495.6|4498.6|4492.6|4501.6|4495.6|4498.6|4492.6|1
1732065680000|2024-11-20 01:21:20|4499.1|4493.1|4500.1|4494.1|4500.1|4494.1|4499.1|4493.1|0
1732065690000|2024-11-20 01:21:30|4500.5|4494.5|4500.6|4494.6|4500.6|4494.6|4500.5|4494.5|0
1732065700000|2024-11-20 01:21:40|4499.6|4493.6|4500.6|4494.6|4501.1|4495.1|4499.6|4493.6|0
1732065710000|2024-11-20 01:21:50|4500.5|4494.5|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732065720000|2024-11-20 01:22:00|4500.5|4494.5|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732065730000|2024-11-20 01:22:10|4501.1|4495.1|4502.1|4496.1|4502.1|4496.1|4500.6|4494.6|0
1732065740000|2024-11-20 01:22:20|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732065750000|2024-11-20 01:22:30|4501.5|4495.5|4500.6|4494.6|4501.6|4495.6|4500.6|4494.6|0
1732065760000|2024-11-20 01:22:40|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1732065770000|2024-11-20 01:22:50|4501.5|4495.5|4501.1|4495.1|4501.5|4495.5|4501.1|4495.1|0
1732065790000|2024-11-20 01:23:10|4500.1|4494.1|4501.1|4495.1|4501.1|4495.1|4500.1|4494.1|0
1732065800000|2024-11-20 01:23:20|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732065810000|2024-11-20 01:23:30|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732065820000|2024-11-20 01:23:40|4500.5|4494.5|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732065830000|2024-11-20 01:23:50|4501.1|4495.1|4501.6|4495.6|4501.6|4495.6|4500.6|4494.6|0
1732065840000|2024-11-20 01:24:00|4501.5|4495.5|4502.6|4496.6|4503.5|4497.5|4501.1|4495.1|6
1732065860000|2024-11-20 01:24:20|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|0
1732065870000|2024-11-20 01:24:30|4503.1|4497.1|4503.5|4497.5|4503.5|4497.5|4503.1|4497.1|0
1732065880000|2024-11-20 01:24:40|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732065890000|2024-11-20 01:24:50|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732065900000|2024-11-20 01:25:00|4502.1|4496.1|4501.5|4495.5|4502.1|4496.1|4501.1|4495.1|0
1732065910000|2024-11-20 01:25:10|4501.1|4495.1|4501.1|4495.1|4501.5|4495.5|4500.6|4494.6|0
1732065920000|2024-11-20 01:25:20|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732065930000|2024-11-20 01:25:30|||||||||1
1732065940000|2024-11-20 01:25:40|4500.5|4494.5|4500.1|4494.1|4500.5|4494.5|4500.1|4494.1|0
1732065950000|2024-11-20 01:25:50|4500.5|4494.5|4500.5|4494.5|4500.5|4494.5|4500.1|4494.1|0
1732065960000|2024-11-20 01:26:00|4500.1|4494.1|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|0
1732065970000|2024-11-20 01:26:10|4500.5|4494.5|4499.1|4493.1|4500.5|4494.5|4498.6|4492.6|0
1732065980000|2024-11-20 01:26:20|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732065990000|2024-11-20 01:26:30|4499.1|4493.1|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|0
1732066000000|2024-11-20 01:26:40|4499.1|4493.1|4497.6|4491.6|4499.1|4493.1|4497.6|4491.6|0
1732066010000|2024-11-20 01:26:50|4498.1|4492.1|4499.6|4493.6|4499.6|4493.6|4497.6|4491.6|1
1732066020000|2024-11-20 01:27:00|4499.5|4493.5|4499.6|4493.6|4499.6|4493.6|4499.5|4493.5|0
1732066030000|2024-11-20 01:27:10|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|0
1732066040000|2024-11-20 01:27:20|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732066050000|2024-11-20 01:27:30|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732066060000|2024-11-20 01:27:40|4499.1|4493.1|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732066070000|2024-11-20 01:27:50|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4498.6|4492.6|1
1732066080000|2024-11-20 01:28:00|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732066090000|2024-11-20 01:28:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732066120000|2024-11-20 01:28:40|4498.5|4492.5|4497.6|4491.6|4498.5|4492.5|4497.6|4491.6|3
1732066130000|2024-11-20 01:28:50|4497.1|4491.1|4497.1|4491.1|4497.5|4491.5|4497.1|4491.1|6
1732066140000|2024-11-20 01:29:00|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|4497.1|4491.1|0
1732066150000|2024-11-20 01:29:10|4495.6|4489.6|4495|4489|4495.6|4489.6|4495|4489|7
1732066160000|2024-11-20 01:29:20|4495.5|4489.5|4495.6|4489.6|4495.6|4489.6|4495.5|4489.5|3
1732066170000|2024-11-20 01:29:30|4495.5|4489.5|4495.5|4489.5|4495.6|4489.6|4495.5|4489.5|0
1732066190000|2024-11-20 01:29:50|4495.6|4489.6|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|0
1732066200000|2024-11-20 01:30:00|4494.6|4488.6|4496.1|4490.1|4496.1|4490.1|4494.6|4488.6|0
1732066210000|2024-11-20 01:30:10|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496|4490|0
1732066230000|2024-11-20 01:30:30|4496.6|4490.6|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732066240000|2024-11-20 01:30:40|4496.5|4490.5|4495.1|4489.1|4496.5|4490.5|4495.1|4489.1|1
1732066250000|2024-11-20 01:30:50|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|1
1732066260000|2024-11-20 01:31:00|4494.6|4488.6|4495.5|4489.5|4495.6|4489.6|4494.6|4488.6|0
1732066270000|2024-11-20 01:31:10|4495.6|4489.6|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732066280000|2024-11-20 01:31:20|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732066290000|2024-11-20 01:31:30|4495.6|4489.6|4495.5|4489.5|4495.6|4489.6|4495.1|4489.1|1
1732066300000|2024-11-20 01:31:40|4495.6|4489.6|4495.5|4489.5|4495.6|4489.6|4495.5|4489.5|0
1732066310000|2024-11-20 01:31:50|4495.6|4489.6|4497.6|4491.6|4497.6|4491.6|4495.6|4489.6|0
1732066320000|2024-11-20 01:32:00|4497.5|4491.5|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732066330000|2024-11-20 01:32:10|4497.1|4491.1|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732066370000|2024-11-20 01:32:50|4497|4491|4497.6|4491.6|4497.6|4491.6|4497|4491|0
1732066380000|2024-11-20 01:33:00|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|4497.1|4491.1|0
1732066400000|2024-11-20 01:33:20|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732066410000|2024-11-20 01:33:30|4497.5|4491.5|4497.1|4491.1|4497.5|4491.5|4497.1|4491.1|1
1732066420000|2024-11-20 01:33:40|4497.5|4491.5|4497.1|4491.1|4497.5|4491.5|4497.1|4491.1|0
1732066430000|2024-11-20 01:33:50|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|4497.5|4491.5|0
1732066440000|2024-11-20 01:34:00|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732066450000|2024-11-20 01:34:10|4496.5|4490.5|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732066460000|2024-11-20 01:34:20|4497.1|4491.1|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732066470000|2024-11-20 01:34:30|4497.1|4491.1|4497.5|4491.5|4497.5|4491.5|4496.6|4490.6|0
1732066480000|2024-11-20 01:34:40|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732066490000|2024-11-20 01:34:50|4497|4491|4496.6|4490.6|4497.5|4491.5|4496.6|4490.6|0
1732066520000|2024-11-20 01:35:20|4496.1|4490.1|4495.5|4489.5|4496.1|4490.1|4495.1|4489.1|1
1732066530000|2024-11-20 01:35:30|4495.6|4489.6|4496.5|4490.5|4496.6|4490.6|4495.6|4489.6|1
1732066540000|2024-11-20 01:35:40|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732066550000|2024-11-20 01:35:50|4496.5|4490.5|4496.5|4490.5|4496.6|4490.6|4496.5|4490.5|0
1732066560000|2024-11-20 01:36:00|4495.6|4489.6|4496.5|4490.5|4496.6|4490.6|4495.6|4489.6|0
1732066570000|2024-11-20 01:36:10|4495.6|4489.6|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732066580000|2024-11-20 01:36:20|4495.6|4489.6|4494.5|4488.5|4495.6|4489.6|4494.5|4488.5|31
1732066590000|2024-11-20 01:36:30|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|0
1732066610000|2024-11-20 01:36:50|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|0
1732066620000|2024-11-20 01:37:00|4494.1|4488.1|4493.1|4487.1|4494.1|4488.1|4493.1|4487.1|3
1732066630000|2024-11-20 01:37:10|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|0
1732066650000|2024-11-20 01:37:30|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732066660000|2024-11-20 01:37:40|4493.5|4487.5|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732066670000|2024-11-20 01:37:50|4493.5|4487.5|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|0
1732066680000|2024-11-20 01:38:00|4493.6|4487.6|4496.1|4490.1|4496.6|4490.6|4493.6|4487.6|0
1732066690000|2024-11-20 01:38:10|4496.5|4490.5|4496.6|4490.6|4496.6|4490.6|4496|4490|0
1732066700000|2024-11-20 01:38:20|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732066710000|2024-11-20 01:38:30|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732066720000|2024-11-20 01:38:40|4497.6|4491.6|4498.1|4492.1|4498.1|4492.1|4497.6|4491.6|0
1732066730000|2024-11-20 01:38:50|4498|4492|4496.5|4490.5|4498|4492|4495.6|4489.6|0
1732066740000|2024-11-20 01:39:00|4496.1|4490.1|4495.5|4489.5|4496.5|4490.5|4495.1|4489.1|0
1732066750000|2024-11-20 01:39:10|4495.1|4489.1|4495.5|4489.5|4495.5|4489.5|4494.6|4488.6|0
1732066760000|2024-11-20 01:39:20|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|0
1732066770000|2024-11-20 01:39:30|4495.1|4489.1|4494.6|4488.6|4495.5|4489.5|4494.6|4488.6|1
1732066780000|2024-11-20 01:39:40|4495.1|4489.1|4494.6|4488.6|4495.5|4489.5|4494.6|4488.6|2
1732066790000|2024-11-20 01:39:50|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|0
1732066800000|2024-11-20 01:40:00|4494.1|4488.1|4494.5|4488.5|4494.5|4488.5|4494.1|4488.1|0
1732066810000|2024-11-20 01:40:10|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|1
1732066820000|2024-11-20 01:40:20|4494.5|4488.5|4492.1|4486.1|4494.5|4488.5|4492.1|4486.1|0
1732066830000|2024-11-20 01:40:30|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|5
1732066840000|2024-11-20 01:40:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732066850000|2024-11-20 01:40:50|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|0
1732066860000|2024-11-20 01:41:00|4491.6|4485.6|4492.6|4486.6|4493.1|4487.1|4491.6|4485.6|0
1732066880000|2024-11-20 01:41:20|4492.5|4486.5|4491.6|4485.6|4492.5|4486.5|4491.6|4485.6|0
1732066890000|2024-11-20 01:41:30|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732066900000|2024-11-20 01:41:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732066910000|2024-11-20 01:41:50|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|1
1732066920000|2024-11-20 01:42:00|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|1
1732066930000|2024-11-20 01:42:10|4489.6|4483.6|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|1
1732066940000|2024-11-20 01:42:20|4488.6|4482.6|4489.6|4483.6|4489.6|4483.6|4488.6|4482.6|8
1732066950000|2024-11-20 01:42:30|4489.5|4483.5|4488.6|4482.6|4489.5|4483.5|4488.6|4482.6|0
1732066960000|2024-11-20 01:42:40|4489.1|4483.1|4490.1|4484.1|4490.1|4484.1|4489.1|4483.1|0
1732066970000|2024-11-20 01:42:50|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732066980000|2024-11-20 01:43:00|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|2
1732066990000|2024-11-20 01:43:10|4491|4485|4491.6|4485.6|4491.6|4485.6|4491|4485|2
1732067000000|2024-11-20 01:43:20|4491.5|4485.5|4491.1|4485.1|4491.5|4485.5|4491.1|4485.1|0
1732067010000|2024-11-20 01:43:30|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732067020000|2024-11-20 01:43:40|4491.1|4485.1|4491.5|4485.5|4491.6|4485.6|4491.1|4485.1|0
1732067030000|2024-11-20 01:43:50|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|0
1732067040000|2024-11-20 01:44:00|4492.5|4486.5|4493.5|4487.5|4493.5|4487.5|4492.5|4486.5|0
1732067050000|2024-11-20 01:44:10|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|0
1732067060000|2024-11-20 01:44:20|4493|4487|4493.6|4487.6|4493.6|4487.6|4493|4487|0
1732067070000|2024-11-20 01:44:30|4493.5|4487.5|4493.5|4487.5|4493.6|4487.6|4493.5|4487.5|0
1732067090000|2024-11-20 01:44:50|4493.1|4487.1|4492.1|4486.1|4493.1|4487.1|4492.1|4486.1|0
1732067100000|2024-11-20 01:45:00|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|0
1732067110000|2024-11-20 01:45:10|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732067120000|2024-11-20 01:45:20|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|0
1732067130000|2024-11-20 01:45:30|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732067140000|2024-11-20 01:45:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732067150000|2024-11-20 01:45:50|4494.6|4488.6|4494.5|4488.5|4494.6|4488.6|4494.1|4488.1|0
1732067160000|2024-11-20 01:46:00|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|0
1732067170000|2024-11-20 01:46:10|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4492.2|4486.2|11
1732067180000|2024-11-20 01:46:20|4492.5|4486.5|4492|4486|4492.5|4486.5|4492|4486|1
1732067190000|2024-11-20 01:46:30|4491.5|4485.5|4491.1|4485.1|4491.5|4485.5|4491.1|4485.1|1
1732067200000|2024-11-20 01:46:40|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|0
1732067210000|2024-11-20 01:46:50|4491|4485|4490.5|4484.5|4491|4485|4490|4484|49
1732067220000|2024-11-20 01:47:00|4490|4484|4490.5|4484.5|4491.5|4485.5|4490|4484|1
1732067230000|2024-11-20 01:47:10|4490|4484|4489.5|4483.5|4490|4484|4488.6|4482.6|2
1732067240000|2024-11-20 01:47:20|4490|4484|4489.5|4483.5|4490.5|4484.5|4489.5|4483.5|3
1732067260000|2024-11-20 01:47:40|4489|4483|4489|4483|4489|4483|4489|4483|0
1732067270000|2024-11-20 01:47:50|||||||||17
1732067280000|2024-11-20 01:48:00|4490.5|4484.5|4490.5|4484.5|4491|4485|4490.5|4484.5|8
1732067290000|2024-11-20 01:48:10|4491|4485|4490.5|4484.5|4491|4485|4490.5|4484.5|0
1732067300000|2024-11-20 01:48:20|4491|4485|4491.5|4485.5|4491.5|4485.5|4491|4485|0
1732067310000|2024-11-20 01:48:30|4491|4485|4491|4485|4491|4485|4490.5|4484.5|0
1732067320000|2024-11-20 01:48:40|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|0
1732067340000|2024-11-20 01:49:00|4491|4485|4489.5|4483.5|4491|4485|4489.5|4483.5|0
1732067350000|2024-11-20 01:49:10|4489|4483|4487.5|4481.5|4489|4483|4487|4481|2
1732067360000|2024-11-20 01:49:20|4488|4482|4487.5|4481.5|4488|4482|4487.5|4481.5|0
1732067370000|2024-11-20 01:49:30|4487|4481|4487|4481|4487|4481|4487|4481|0
1732067380000|2024-11-20 01:49:40|4487.1|4481.1|4486.1|4480.1|4487.5|4481.5|4486.1|4480.1|2
1732067390000|2024-11-20 01:49:50|||||||||5
1732067400000|2024-11-20 01:50:00|4486.5|4480.5|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732067410000|2024-11-20 01:50:10|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732067420000|2024-11-20 01:50:20|||||||||1
1732067430000|2024-11-20 01:50:30|4486|4480|4484.1|4478.1|4486|4480|4484.1|4478.1|0
1732067440000|2024-11-20 01:50:40|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4484.6|4478.6|0
1732067450000|2024-11-20 01:50:50|4484.6|4478.6|4485.1|4479.1|4485.1|4479.1|4484.6|4478.6|0
1732067460000|2024-11-20 01:51:00|4486.1|4480.1|4487.6|4481.6|4488.1|4482.1|4486.1|4480.1|1
1732067470000|2024-11-20 01:51:10|4487.5|4481.5|4487.6|4481.6|4487.6|4481.6|4486.6|4480.6|0
1732067480000|2024-11-20 01:51:20|4488.1|4482.1|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732067490000|2024-11-20 01:51:30|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732067500000|2024-11-20 01:51:40|4488.5|4482.5|4488.6|4482.6|4488.6|4482.6|4488.5|4482.5|0
1732067510000|2024-11-20 01:51:50|4489.6|4483.6|4489.5|4483.5|4489.6|4483.6|4489.5|4483.5|0
1732067520000|2024-11-20 01:52:00|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732067540000|2024-11-20 01:52:20|4489.5|4483.5|4489.5|4483.5|4489.6|4483.6|4489.1|4483.1|0
1732067550000|2024-11-20 01:52:30|4489.1|4483.1|4490.6|4484.6|4490.6|4484.6|4489.1|4483.1|0
1732067560000|2024-11-20 01:52:40|4491.1|4485.1|4492|4486|4492|4486|4491.1|4485.1|0
1732067570000|2024-11-20 01:52:50|4492.5|4486.5|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|0
1732067580000|2024-11-20 01:53:00|4492.5|4486.5|4490.6|4484.6|4492.5|4486.5|4490.6|4484.6|0
1732067590000|2024-11-20 01:53:10|4491|4485|4491.6|4485.6|4491.6|4485.6|4490.6|4484.6|0
1732067600000|2024-11-20 01:53:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|1
1732067610000|2024-11-20 01:53:30|4491.5|4485.5|4491.6|4485.6|4491.6|4485.6|4491.5|4485.5|0
1732067620000|2024-11-20 01:53:40|4491.1|4485.1|4491.1|4485.1|4491.6|4485.6|4490.6|4484.6|0
1732067630000|2024-11-20 01:53:50|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732067640000|2024-11-20 01:54:00|||||||||1
1732067650000|2024-11-20 01:54:10|4491.5|4485.5|4490.6|4484.6|4491.5|4485.5|4490.6|4484.6|0
1732067660000|2024-11-20 01:54:20|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732067690000|2024-11-20 01:54:50|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732067700000|2024-11-20 01:55:00|4489.5|4483.5|4488.6|4482.6|4489.5|4483.5|4488.6|4482.6|0
1732067720000|2024-11-20 01:55:20|4488.1|4482.1|4486.6|4480.6|4488.1|4482.1|4486.6|4480.6|2
1732067750000|2024-11-20 01:55:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732067760000|2024-11-20 01:56:00|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732067770000|2024-11-20 01:56:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732067780000|2024-11-20 01:56:20|4486|4480|4486|4480|4486|4480|4486|4480|1
1732067790000|2024-11-20 01:56:30|4485.6|4479.6|4484.6|4478.6|4485.6|4479.6|4484.6|4478.6|0
1732067800000|2024-11-20 01:56:40|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732067810000|2024-11-20 01:56:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732067820000|2024-11-20 01:57:00|4485.5|4479.5|4485.1|4479.1|4485.5|4479.5|4484.6|4478.6|0
1732067830000|2024-11-20 01:57:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732067840000|2024-11-20 01:57:20|4484.1|4478.1|4482.5|4476.5|4484.1|4478.1|4481.1|4475.1|3
1732067890000|2024-11-20 01:58:10|4482.6|4476.6|4482.5|4476.5|4482.6|4476.6|4482.1|4476.1|0
1732067910000|2024-11-20 01:58:30|4481.6|4475.6|4482.6|4476.6|4482.6|4476.6|4481.6|4475.6|0
1732067920000|2024-11-20 01:58:40|4482.5|4476.5|4482.6|4476.6|4482.6|4476.6|4481.6|4475.6|0
1732067930000|2024-11-20 01:58:50|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1732067940000|2024-11-20 01:59:00|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1732067980000|2024-11-20 01:59:40|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1732067990000|2024-11-20 01:59:50|4482.6|4476.6|4481.6|4475.6|4482.6|4476.6|4480.1|4474.1|2
1732068010000|2024-11-20 02:00:10|4480.6|4474.6|4481.1|4475.1|4481.6|4475.6|4480.1|4474.1|0
1732068020000|2024-11-20 02:00:20|4481.6|4475.6|4481.1|4475.1|4481.6|4475.6|4481.1|4475.1|0
1732068030000|2024-11-20 02:00:30|4480.6|4474.6|4480.6|4474.6|4481.1|4475.1|4480.1|4474.1|0
1732068050000|2024-11-20 02:00:50|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732068070000|2024-11-20 02:01:10|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|4
1732068080000|2024-11-20 02:01:20|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732068090000|2024-11-20 02:01:30|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|1
1732068100000|2024-11-20 02:01:40|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|3
1732068120000|2024-11-20 02:02:00|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732068140000|2024-11-20 02:02:20|4480.1|4474.1|4480.6|4474.6|4480.6|4474.6|4479.6|4473.6|0
1732068150000|2024-11-20 02:02:30|4480.1|4474.1|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|10
1732068160000|2024-11-20 02:02:40|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732068170000|2024-11-20 02:02:50|4481.5|4475.5|4479.6|4473.6|4481.5|4475.5|4479.6|4473.6|1
1732068180000|2024-11-20 02:03:00|4479.1|4473.1|4479.6|4473.6|4480.6|4474.6|4479.1|4473.1|0
1732068190000|2024-11-20 02:03:10|4479.1|4473.1|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|2
1732068200000|2024-11-20 02:03:20|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732068230000|2024-11-20 02:03:50|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|0
1732068240000|2024-11-20 02:04:00|4478.1|4472.1|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732068250000|2024-11-20 02:04:10|4479.1|4473.1|4478.6|4472.6|4479.6|4473.6|4478.6|4472.6|0
1732068260000|2024-11-20 02:04:20|4479.1|4473.1|4478.6|4472.6|4479.1|4473.1|4478.6|4472.6|0
1732068270000|2024-11-20 02:04:30|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4478.6|4472.6|0
1732068280000|2024-11-20 02:04:40|4478.6|4472.6|4478.6|4472.6|4479.1|4473.1|4478.6|4472.6|0
1732068290000|2024-11-20 02:04:50|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|3
1732068300000|2024-11-20 02:05:00|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732068310000|2024-11-20 02:05:10|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1732068320000|2024-11-20 02:05:20|4479|4473|4478.6|4472.6|4479|4473|4478.6|4472.6|0
1732068330000|2024-11-20 02:05:30|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1732068340000|2024-11-20 02:05:40|4478.6|4472.6|4479.1|4473.1|4479.1|4473.1|4478.6|4472.6|0
1732068360000|2024-11-20 02:06:00|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|8
1732068380000|2024-11-20 02:06:20|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|1
1732068400000|2024-11-20 02:06:40|4481.1|4475.1|4480.6|4474.6|4481.6|4475.6|4480.1|4474.1|11
1732068410000|2024-11-20 02:06:50|4480.1|4474.1|4480.1|4474.1|4480.6|4474.6|4479.6|4473.6|0
1732068430000|2024-11-20 02:07:10|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|1
1732068440000|2024-11-20 02:07:20|4483.1|4477.1|4485.6|4479.6|4485.6|4479.6|4483.1|4477.1|2
1732068450000|2024-11-20 02:07:30|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732068460000|2024-11-20 02:07:40|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732068470000|2024-11-20 02:07:50|4484.1|4478.1|4485.1|4479.1|4485.1|4479.1|4484.1|4478.1|1
1732068480000|2024-11-20 02:08:00|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732068500000|2024-11-20 02:08:20|4485.1|4479.1|4483.6|4477.6|4485.1|4479.1|4482.6|4476.6|1
1732068510000|2024-11-20 02:08:30|4484.6|4478.6|4483.7|4477.7|4485.6|4479.6|4482.6|4476.6|8
1732068520000|2024-11-20 02:08:40|4483.6|4477.6|4484.1|4478.1|4484.1|4478.1|4483.6|4477.6|2
1732068530000|2024-11-20 02:08:50|4484.6|4478.6|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732068540000|2024-11-20 02:09:00|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732068550000|2024-11-20 02:09:10|4482.1|4476.1|4480.1|4474.1|4482.1|4476.1|4480.1|4474.1|6
1732068560000|2024-11-20 02:09:20|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|0
1732068580000|2024-11-20 02:09:40|4480.1|4474.1|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|4
1732068590000|2024-11-20 02:09:50|4479.1|4473.1|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|1
1732068600000|2024-11-20 02:10:00|4480.1|4474.1|4480.6|4474.6|4480.6|4474.6|4480.1|4474.1|0
1732068620000|2024-11-20 02:10:20|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1732068630000|2024-11-20 02:10:30|4480.6|4474.6|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|0
1732068650000|2024-11-20 02:10:50|4479.1|4473.1|4480.6|4474.6|4480.6|4474.6|4479.1|4473.1|2
1732068660000|2024-11-20 02:11:00|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732068670000|2024-11-20 02:11:10|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1732068680000|2024-11-20 02:11:20|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732068690000|2024-11-20 02:11:30|4482.6|4476.6|4483.1|4477.1|4483.1|4477.1|4482.6|4476.6|0
1732068720000|2024-11-20 02:12:00|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1732068740000|2024-11-20 02:12:20|4483.1|4477.1|4484.6|4478.6|4485.6|4479.6|4483.1|4477.1|2
1732068750000|2024-11-20 02:12:30|4485.6|4479.6|4485.1|4479.1|4485.6|4479.6|4484.6|4478.6|0
1732068760000|2024-11-20 02:12:40|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732068780000|2024-11-20 02:13:00|4486.1|4480.1|4487.6|4481.6|4487.6|4481.6|4486.1|4480.1|0
1732068800000|2024-11-20 02:13:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732068810000|2024-11-20 02:13:30|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732068820000|2024-11-20 02:13:40|4488.1|4482.1|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732068830000|2024-11-20 02:13:50|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732068840000|2024-11-20 02:14:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4487.6|4481.6|0
1732068850000|2024-11-20 02:14:10|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4487.6|4481.6|2
1732068860000|2024-11-20 02:14:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732068870000|2024-11-20 02:14:30|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732068880000|2024-11-20 02:14:40|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732068890000|2024-11-20 02:14:50|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732068900000|2024-11-20 02:15:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732068920000|2024-11-20 02:15:20|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732068950000|2024-11-20 02:15:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732068960000|2024-11-20 02:16:00|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732068970000|2024-11-20 02:16:10|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1732068980000|2024-11-20 02:16:20|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732069010000|2024-11-20 02:16:50|||||||||1
1732069060000|2024-11-20 02:17:40|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732069070000|2024-11-20 02:17:50|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|1
1732069080000|2024-11-20 02:18:00|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732069100000|2024-11-20 02:18:20|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732069130000|2024-11-20 02:18:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732069140000|2024-11-20 02:19:00|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732069160000|2024-11-20 02:19:20|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732069190000|2024-11-20 02:19:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732069200000|2024-11-20 02:20:00|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732069230000|2024-11-20 02:20:30|4491|4485|4489.6|4483.6|4491|4485|4489.6|4483.6|0
1732069240000|2024-11-20 02:20:40|4490.1|4484.1|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|1
1732069260000|2024-11-20 02:21:00|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|1
1732069270000|2024-11-20 02:21:10|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732069280000|2024-11-20 02:21:20|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732069350000|2024-11-20 02:22:30|4492.6|4486.6|4491.1|4485.1|4492.6|4486.6|4491.1|4485.1|0
1732069360000|2024-11-20 02:22:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732069370000|2024-11-20 02:22:50|4491.1|4485.1|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732069380000|2024-11-20 02:23:00|4492.6|4486.6|4491.6|4485.6|4492.6|4486.6|4491.6|4485.6|0
1732069390000|2024-11-20 02:23:10|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|0
1732069490000|2024-11-20 02:24:50|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732069500000|2024-11-20 02:25:00|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732069510000|2024-11-20 02:25:10|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|0
1732069520000|2024-11-20 02:25:20|4493.6|4487.6|4495.1|4489.1|4495.1|4489.1|4493.6|4487.6|0
1732069530000|2024-11-20 02:25:30|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732069540000|2024-11-20 02:25:40|4495.1|4489.1|4493.6|4487.6|4495.1|4489.1|4493.6|4487.6|0
1732069550000|2024-11-20 02:25:50|4494.6|4488.6|4493.6|4487.6|4494.6|4488.6|4493.1|4487.1|5
1732069580000|2024-11-20 02:26:20|||||||||4
1732069590000|2024-11-20 02:26:30|4494.6|4488.6|4494.1|4488.1|4494.6|4488.6|4494.1|4488.1|1
1732069600000|2024-11-20 02:26:40|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|281
1732069610000|2024-11-20 02:26:50|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1732069620000|2024-11-20 02:27:00|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|10
1732069630000|2024-11-20 02:27:10|4500.6|4494.6|4500.6|4494.6|4501.6|4495.6|4500.6|4494.6|5
1732069690000|2024-11-20 02:28:10|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|1
1732069700000|2024-11-20 02:28:20|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732069710000|2024-11-20 02:28:30|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|1
1732069730000|2024-11-20 02:28:50|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732069760000|2024-11-20 02:29:20|4498.6|4492.6|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|0
1732069790000|2024-11-20 02:29:50|4498.6|4492.6|4500.6|4494.6|4500.6|4494.6|4498.6|4492.6|12
1732069800000|2024-11-20 02:30:00|4501.1|4495.1|4500.6|4494.6|4502.6|4496.6|4499.1|4493.1|10
1732069810000|2024-11-20 02:30:10|4500.1|4494.1|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|0
1732069820000|2024-11-20 02:30:20|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|5
1732069830000|2024-11-20 02:30:30|4499.1|4493.1|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|2
1732069840000|2024-11-20 02:30:40|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|0
1732069850000|2024-11-20 02:30:50|4499.1|4493.1|4500.6|4494.6|4500.6|4494.6|4499.1|4493.1|0
1732069860000|2024-11-20 02:31:00|4500.1|4494.1|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|0
1732069870000|2024-11-20 02:31:10|4498.6|4492.6|4497.6|4491.6|4499.1|4493.1|4497.6|4491.6|3
1732069900000|2024-11-20 02:31:40|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|3
1732069910000|2024-11-20 02:31:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732069920000|2024-11-20 02:32:00|4495.1|4489.1|4491.6|4485.6|4495.1|4489.1|4491.6|4485.6|16
1732069930000|2024-11-20 02:32:10|4491.1|4485.1|4487.6|4481.6|4491.1|4485.1|4487.1|4481.1|1
1732069940000|2024-11-20 02:32:20|4488.1|4482.1|4488.6|4482.6|4489.6|4483.6|4488.1|4482.1|2
1732069950000|2024-11-20 02:32:30|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732069970000|2024-11-20 02:32:50|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732069980000|2024-11-20 02:33:00|4490.6|4484.6|4491.6|4485.6|4491.6|4485.6|4490.1|4484.1|1
1732069990000|2024-11-20 02:33:10|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|0
1732070000000|2024-11-20 02:33:20|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732070010000|2024-11-20 02:33:30|4491.6|4485.6|4489.6|4483.6|4491.6|4485.6|4489.6|4483.6|0
1732070020000|2024-11-20 02:33:40|4491.1|4485.1|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732070030000|2024-11-20 02:33:50|4491.1|4485.1|4489.1|4483.1|4491.1|4485.1|4488.6|4482.6|2
1732070040000|2024-11-20 02:34:00|4488.6|4482.6|4487.1|4481.1|4488.6|4482.6|4487.1|4481.1|0
1732070050000|2024-11-20 02:34:10|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.1|4481.1|0
1732070060000|2024-11-20 02:34:20|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732070070000|2024-11-20 02:34:30|4487.6|4481.6|4487.1|4481.1|4487.6|4481.6|4486.1|4480.1|2
1732070080000|2024-11-20 02:34:40|4486.6|4480.6|4488.1|4482.1|4488.6|4482.6|4486.1|4480.1|1
1732070090000|2024-11-20 02:34:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|1
1732070100000|2024-11-20 02:35:00|4487.1|4481.1|4489.1|4483.1|4489.1|4483.1|4487.1|4481.1|0
1732070110000|2024-11-20 02:35:10|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732070120000|2024-11-20 02:35:20|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732070130000|2024-11-20 02:35:30|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4488.6|4482.6|0
1732070140000|2024-11-20 02:35:40|4489.6|4483.6|4490.1|4484.1|4490.6|4484.6|4489.1|4483.1|0
1732070150000|2024-11-20 02:35:50|4489.6|4483.6|4490.1|4484.1|4491.1|4485.1|4489.6|4483.6|0
1732070160000|2024-11-20 02:36:00|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732070170000|2024-11-20 02:36:10|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.1|4483.1|0
1732070190000|2024-11-20 02:36:30|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732070200000|2024-11-20 02:36:40|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732070210000|2024-11-20 02:36:50|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732070220000|2024-11-20 02:37:00|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4487.6|4481.6|0
1732070230000|2024-11-20 02:37:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732070240000|2024-11-20 02:37:20|4488.1|4482.1|4489.1|4483.1|4489.1|4483.1|4488.1|4482.1|1
1732070250000|2024-11-20 02:37:30|4488.6|4482.6|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|1
1732070260000|2024-11-20 02:37:40|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732070270000|2024-11-20 02:37:50|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|1
1732070280000|2024-11-20 02:38:00|4489.1|4483.1|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732070290000|2024-11-20 02:38:10|4489.6|4483.6|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732070300000|2024-11-20 02:38:20|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732070310000|2024-11-20 02:38:30|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732070320000|2024-11-20 02:38:40|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732070330000|2024-11-20 02:38:50|4490.1|4484.1|4490.1|4484.1|4490.6|4484.6|4489.6|4483.6|0
1732070340000|2024-11-20 02:39:00|4489.6|4483.6|4489.6|4483.6|4490.1|4484.1|4488.6|4482.6|0
1732070350000|2024-11-20 02:39:10|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732070360000|2024-11-20 02:39:20|4489.1|4483.1|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732070370000|2024-11-20 02:39:30|4488.1|4482.1|4488.1|4482.1|4488.6|4482.6|4487.1|4481.1|2
1732070380000|2024-11-20 02:39:40|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732070390000|2024-11-20 02:39:50|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732070400000|2024-11-20 02:40:00|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732070410000|2024-11-20 02:40:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732070420000|2024-11-20 02:40:20|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.1|4481.1|0
1732070440000|2024-11-20 02:40:40|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732070450000|2024-11-20 02:40:50|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732070460000|2024-11-20 02:41:00|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732070480000|2024-11-20 02:41:20|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732070490000|2024-11-20 02:41:30|4488.1|4482.1|4487.1|4481.1|4488.1|4482.1|4487.1|4481.1|0
1732070500000|2024-11-20 02:41:40|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732070510000|2024-11-20 02:41:50|4487.1|4481.1|4485.6|4479.6|4487.1|4481.1|4485.6|4479.6|1
1732070520000|2024-11-20 02:42:00|4486.1|4480.1|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|0
1732070530000|2024-11-20 02:42:10|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.1|4479.1|0
1732070540000|2024-11-20 02:42:20|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732070550000|2024-11-20 02:42:30|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732070560000|2024-11-20 02:42:40|4486.1|4480.1|4485.6|4479.6|4486.6|4480.6|4485.1|4479.1|0
1732070570000|2024-11-20 02:42:50|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732070590000|2024-11-20 02:43:10|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4484.1|4478.1|2
1732070600000|2024-11-20 02:43:20|4484.1|4478.1|4483.1|4477.1|4484.1|4478.1|4483.1|4477.1|0
1732070610000|2024-11-20 02:43:30|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1732070620000|2024-11-20 02:43:40|4483.1|4477.1|4483.1|4477.1|4483.6|4477.6|4483.1|4477.1|0
1732070630000|2024-11-20 02:43:50|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|5
1732070640000|2024-11-20 02:44:00|4482.1|4476.1|4483.6|4477.6|4484.1|4478.1|4482.1|4476.1|1
1732070650000|2024-11-20 02:44:10|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732070660000|2024-11-20 02:44:20|4482.6|4476.6|4482.6|4476.6|4483.1|4477.1|4482.6|4476.6|0
1732070670000|2024-11-20 02:44:30|4483.6|4477.6|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732070680000|2024-11-20 02:44:40|4483.1|4477.1|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|0
1732070690000|2024-11-20 02:44:50|4483.1|4477.1|4482.6|4476.6|4483.6|4477.6|4482.6|4476.6|0
1732070720000|2024-11-20 02:45:20|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1732070730000|2024-11-20 02:45:30|4483.1|4477.1|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|0
1732070740000|2024-11-20 02:45:40|4484.6|4478.6|4485.6|4479.6|4485.6|4479.6|4484.6|4478.6|0
1732070750000|2024-11-20 02:45:50|4486.6|4480.6|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|0
1732070760000|2024-11-20 02:46:00|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732070770000|2024-11-20 02:46:10|4487.6|4481.6|4488.6|4482.6|4489.1|4483.1|4487.6|4481.6|0
1732070780000|2024-11-20 02:46:20|4489.1|4483.1|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732070790000|2024-11-20 02:46:30|4489.1|4483.1|4490.6|4484.6|4490.6|4484.6|4488.6|4482.6|5
1732070800000|2024-11-20 02:46:40|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732070810000|2024-11-20 02:46:50|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732070820000|2024-11-20 02:47:00|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4489.6|4483.6|0
1732070830000|2024-11-20 02:47:10|4490.1|4484.1|4492.1|4486.1|4492.1|4486.1|4490.1|4484.1|1
1732070840000|2024-11-20 02:47:20|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732070870000|2024-11-20 02:47:50|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732070880000|2024-11-20 02:48:00|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732070890000|2024-11-20 02:48:10|4490.1|4484.1|4490.6|4484.6|4491.1|4485.1|4490.1|4484.1|0
1732070910000|2024-11-20 02:48:30|4490.1|4484.1|4491.1|4485.1|4491.1|4485.1|4490.1|4484.1|0
1732070920000|2024-11-20 02:48:40|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732070930000|2024-11-20 02:48:50|4490.6|4484.6|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732070940000|2024-11-20 02:49:00|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732070950000|2024-11-20 02:49:10|4490.1|4484.1|4490.1|4484.1|4490.6|4484.6|4489.6|4483.6|1
1732070960000|2024-11-20 02:49:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732070970000|2024-11-20 02:49:30|4490.5|4484.5|4494.1|4488.1|4494.6|4488.6|4490.5|4484.5|2
1732070980000|2024-11-20 02:49:40|4494.2|4488.2|4497.1|4491.1|4497.1|4491.1|4494.2|4488.2|0
1732070990000|2024-11-20 02:49:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|0
1732071000000|2024-11-20 02:50:00|4497.1|4491.1|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732071010000|2024-11-20 02:50:10|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732071020000|2024-11-20 02:50:20|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732071030000|2024-11-20 02:50:30|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732071040000|2024-11-20 02:50:40|4498.1|4492.1|4499.6|4493.6|4499.6|4493.6|4498.1|4492.1|0
1732071050000|2024-11-20 02:50:50|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732071060000|2024-11-20 02:51:00|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732071070000|2024-11-20 02:51:10|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.1|4494.1|0
1732071080000|2024-11-20 02:51:20|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732071090000|2024-11-20 02:51:30|4499.6|4493.6|4495.1|4489.1|4499.6|4493.6|4495.1|4489.1|2
1732071110000|2024-11-20 02:51:50|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732071120000|2024-11-20 02:52:00|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732071150000|2024-11-20 02:52:30|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|0
1732071160000|2024-11-20 02:52:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732071170000|2024-11-20 02:52:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732071180000|2024-11-20 02:53:00|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.1|4488.1|0
1732071190000|2024-11-20 02:53:10|4493.6|4487.6|4493.6|4487.6|4494.6|4488.6|4493.6|4487.6|0
1732071200000|2024-11-20 02:53:20|4493.1|4487.1|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|0
1732071210000|2024-11-20 02:53:30|4493.1|4487.1|4494.1|4488.1|4494.1|4488.1|4493.1|4487.1|0
1732071220000|2024-11-20 02:53:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732071230000|2024-11-20 02:53:50|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|0
1732071240000|2024-11-20 02:54:00|4494.1|4488.1|4494.6|4488.6|4495.1|4489.1|4493.6|4487.6|1
1732071250000|2024-11-20 02:54:10|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732071260000|2024-11-20 02:54:20|4494.6|4488.6|4495.1|4489.1|4495.1|4489.1|4494.6|4488.6|0
1732071270000|2024-11-20 02:54:30|4495.2|4489.2|4496.6|4490.6|4497.1|4491.1|4495.2|4489.2|0
1732071280000|2024-11-20 02:54:40|4495.6|4489.6|4494.6|4488.6|4495.6|4489.6|4494.6|4488.6|0
1732071290000|2024-11-20 02:54:50|4495.1|4489.1|4495.6|4489.6|4495.6|4489.6|4495.1|4489.1|0
1732071300000|2024-11-20 02:55:00|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732071310000|2024-11-20 02:55:10|4494.1|4488.1|4494.6|4488.6|4494.6|4488.6|4494.1|4488.1|0
1732071330000|2024-11-20 02:55:30|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732071340000|2024-11-20 02:55:40|4494.6|4488.6|4494.1|4488.1|4494.6|4488.6|4494.1|4488.1|0
1732071350000|2024-11-20 02:55:50|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732071360000|2024-11-20 02:56:00|4495.1|4489.1|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|0
1732071370000|2024-11-20 02:56:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|0
1732071410000|2024-11-20 02:56:50|4494.6|4488.6|4494.6|4488.6|4495.6|4489.6|4494.6|4488.6|0
1732071430000|2024-11-20 02:57:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732071440000|2024-11-20 02:57:20|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732071450000|2024-11-20 02:57:30|4495.1|4489.1|4496.1|4490.1|4496.1|4490.1|4495.1|4489.1|0
1732071460000|2024-11-20 02:57:40|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732071470000|2024-11-20 02:57:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732071480000|2024-11-20 02:58:00|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732071490000|2024-11-20 02:58:10|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732071500000|2024-11-20 02:58:20|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732071510000|2024-11-20 02:58:30|4497.1|4491.1|4497.6|4491.6|4498.1|4492.1|4497.1|4491.1|0
1732071520000|2024-11-20 02:58:40|4496.6|4490.6|4495.6|4489.6|4496.6|4490.6|4495.6|4489.6|0
1732071530000|2024-11-20 02:58:50|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732071540000|2024-11-20 02:59:00|4495.1|4489.1|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|0
1732071570000|2024-11-20 02:59:30|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732071590000|2024-11-20 02:59:50|4496.6|4490.6|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732071600000|2024-11-20 03:00:00|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732071610000|2024-11-20 03:00:10|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732071620000|2024-11-20 03:00:20|4495.6|4489.6|4494.1|4488.1|4495.6|4489.6|4494.1|4488.1|0
1732071630000|2024-11-20 03:00:30|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|1
1732071640000|2024-11-20 03:00:40|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732071660000|2024-11-20 03:01:00|4494.2|4488.2|4494.6|4488.6|4494.6|4488.6|4494.2|4488.2|0
1732071670000|2024-11-20 03:01:10|4494.1|4488.1|4492.1|4486.1|4494.1|4488.1|4491.6|4485.6|3
1732071680000|2024-11-20 03:01:20|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|0
1732071710000|2024-11-20 03:01:50|4491.6|4485.6|4489.1|4483.1|4491.6|4485.6|4489.1|4483.1|6
1732071720000|2024-11-20 03:02:00|4489.2|4483.2|4490.6|4484.6|4490.6|4484.6|4489.2|4483.2|0
1732071730000|2024-11-20 03:02:10|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732071770000|2024-11-20 03:02:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732071780000|2024-11-20 03:03:00|4490.2|4484.2|4491.1|4485.1|4491.1|4485.1|4490.2|4484.2|0
1732071800000|2024-11-20 03:03:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732071810000|2024-11-20 03:03:30|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732071820000|2024-11-20 03:03:40|4491.6|4485.6|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|0
1732071830000|2024-11-20 03:03:50|4492.1|4486.1|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|0
1732071840000|2024-11-20 03:04:00|4491.6|4485.6|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1732071850000|2024-11-20 03:04:10|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|0
1732071860000|2024-11-20 03:04:20|4493.1|4487.1|4494.6|4488.6|4495.1|4489.1|4493.1|4487.1|4
1732071870000|2024-11-20 03:04:30|4494.7|4488.7|4496.1|4490.1|4497.1|4491.1|4494.7|4488.7|0
1732071880000|2024-11-20 03:04:40|4496.6|4490.6|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732071890000|2024-11-20 03:04:50|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732071900000|2024-11-20 03:05:00|||||||||1
1732071910000|2024-11-20 03:05:10|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.1|4490.1|0
1732071920000|2024-11-20 03:05:20|||||||||2
1732071960000|2024-11-20 03:06:00|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|1
1732071970000|2024-11-20 03:06:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|1
1732071980000|2024-11-20 03:06:20|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|0
1732072000000|2024-11-20 03:06:40|4495.1|4489.1|4496.6|4490.6|4496.6|4490.6|4495.1|4489.1|0
1732072020000|2024-11-20 03:07:00|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732072040000|2024-11-20 03:07:20|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732072050000|2024-11-20 03:07:30|4495.6|4489.6|4497.1|4491.1|4497.1|4491.1|4495.6|4489.6|0
1732072060000|2024-11-20 03:07:40|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732072070000|2024-11-20 03:07:50|4496.1|4490.1|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732072080000|2024-11-20 03:08:00|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732072090000|2024-11-20 03:08:10|4500.1|4494.1|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|1
1732072100000|2024-11-20 03:08:20|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732072110000|2024-11-20 03:08:30|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4498.6|4492.6|0
1732072120000|2024-11-20 03:08:40|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732072130000|2024-11-20 03:08:50|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732072140000|2024-11-20 03:09:00|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732072150000|2024-11-20 03:09:10|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732072160000|2024-11-20 03:09:20|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732072170000|2024-11-20 03:09:30|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732072180000|2024-11-20 03:09:40|4500.1|4494.1|4500.6|4494.6|4501.6|4495.6|4500.1|4494.1|1
1732072190000|2024-11-20 03:09:50|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732072200000|2024-11-20 03:10:00|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|0
1732072210000|2024-11-20 03:10:10|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732072220000|2024-11-20 03:10:20|4499.6|4493.6|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|0
1732072240000|2024-11-20 03:10:40|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732072250000|2024-11-20 03:10:50|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|1
1732072260000|2024-11-20 03:11:00|4500.6|4494.6|4501.1|4495.1|4501.1|4495.1|4500.6|4494.6|0
1732072270000|2024-11-20 03:11:10|4501.6|4495.6|4502.1|4496.1|4502.6|4496.6|4501.6|4495.6|0
1732072280000|2024-11-20 03:11:20|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732072290000|2024-11-20 03:11:30|4502.6|4496.6|4502.6|4496.6|4503.6|4497.6|4502.6|4496.6|1
1732072310000|2024-11-20 03:11:50|4503.1|4497.1|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|0
1732072320000|2024-11-20 03:12:00|4503.1|4497.1|4502.1|4496.1|4503.1|4497.1|4502.1|4496.1|0
1732072330000|2024-11-20 03:12:10|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|2
1732072340000|2024-11-20 03:12:20|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732072350000|2024-11-20 03:12:30|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|1
1732072360000|2024-11-20 03:12:40|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732072370000|2024-11-20 03:12:50|4498.1|4492.1|4498.1|4492.1|4498.6|4492.6|4497.6|4491.6|0
1732072380000|2024-11-20 03:13:00|4498.6|4492.6|4497.1|4491.1|4498.6|4492.6|4497.1|4491.1|0
1732072390000|2024-11-20 03:13:10|4496.6|4490.6|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732072400000|2024-11-20 03:13:20|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732072410000|2024-11-20 03:13:30|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|1
1732072420000|2024-11-20 03:13:40|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|0
1732072430000|2024-11-20 03:13:50|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732072450000|2024-11-20 03:14:10|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|0
1732072460000|2024-11-20 03:14:20|4498.1|4492.1|4498.1|4492.1|4498.6|4492.6|4497.6|4491.6|0
1732072470000|2024-11-20 03:14:30|4497.6|4491.6|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732072490000|2024-11-20 03:14:50|4496.6|4490.6|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732072510000|2024-11-20 03:15:10|4497.1|4491.1|4497.1|4491.1|4498.1|4492.1|4497.1|4491.1|0
1732072540000|2024-11-20 03:15:40|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732072550000|2024-11-20 03:15:50|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732072560000|2024-11-20 03:16:00|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732072570000|2024-11-20 03:16:10|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732072580000|2024-11-20 03:16:20|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|6
1732072600000|2024-11-20 03:16:40|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|2
1732072630000|2024-11-20 03:17:10|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732072640000|2024-11-20 03:17:20|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732072650000|2024-11-20 03:17:30|4493.6|4487.6|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|0
1732072660000|2024-11-20 03:17:40|4493.6|4487.6|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|0
1732072670000|2024-11-20 03:17:50|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|3
1732072680000|2024-11-20 03:18:00|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|1
1732072690000|2024-11-20 03:18:10|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732072700000|2024-11-20 03:18:20|4494.1|4488.1|4490.6|4484.6|4494.1|4488.1|4489.6|4483.6|1
1732072710000|2024-11-20 03:18:30|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732072720000|2024-11-20 03:18:40|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732072730000|2024-11-20 03:18:50|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732072760000|2024-11-20 03:19:20|4490.1|4484.1|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|0
1732072780000|2024-11-20 03:19:40|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732072800000|2024-11-20 03:20:00|4491|4485|4491.6|4485.6|4491.6|4485.6|4491|4485|1
1732072810000|2024-11-20 03:20:10|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732072820000|2024-11-20 03:20:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1732072830000|2024-11-20 03:20:30|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732072840000|2024-11-20 03:20:40|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732072870000|2024-11-20 03:21:10|4493.6|4487.6|4493.1|4487.1|4494.1|4488.1|4493.1|4487.1|3
1732072880000|2024-11-20 03:21:20|4493.6|4487.6|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|27
1732072910000|2024-11-20 03:21:50|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732072920000|2024-11-20 03:22:00|4494.1|4488.1|4496.6|4490.6|4498.1|4492.1|4494.1|4488.1|0
1732072930000|2024-11-20 03:22:10|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732072940000|2024-11-20 03:22:20|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|1
1732072950000|2024-11-20 03:22:30|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|3
1732072960000|2024-11-20 03:22:40|4500.6|4494.6|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|4
1732072970000|2024-11-20 03:22:50|4499.1|4493.1|4502.1|4496.1|4502.1|4496.1|4499.1|4493.1|21
1732072990000|2024-11-20 03:23:10|4502.6|4496.6|4501.6|4495.6|4503.6|4497.6|4501.6|4495.6|3
1732073000000|2024-11-20 03:23:20|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732073010000|2024-11-20 03:23:30|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4500.6|4494.6|0
1732073020000|2024-11-20 03:23:40|4501.1|4495.1|4500.1|4494.1|4501.1|4495.1|4499.6|4493.6|3
1732073030000|2024-11-20 03:23:50|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732073040000|2024-11-20 03:24:00|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4498.1|4492.1|5
1732073050000|2024-11-20 03:24:10|4498.6|4492.6|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|0
1732073060000|2024-11-20 03:24:20|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732073070000|2024-11-20 03:24:30|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732073080000|2024-11-20 03:24:40|4500.1|4494.1|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|0
1732073090000|2024-11-20 03:24:50|4500.6|4494.6|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732073100000|2024-11-20 03:25:00|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732073110000|2024-11-20 03:25:10|4500.1|4494.1|4499.1|4493.1|4500.1|4494.1|4499.1|4493.1|0
1732073120000|2024-11-20 03:25:20|4498.2|4492.2|4496.6|4490.6|4498.2|4492.2|4496.6|4490.6|3
1732073130000|2024-11-20 03:25:30|4496.7|4490.7|4496.6|4490.6|4496.7|4490.7|4496.6|4490.6|0
1732073140000|2024-11-20 03:25:40|4497.1|4491.1|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732073150000|2024-11-20 03:25:50|4496.6|4490.6|4496.1|4490.1|4496.6|4490.6|4495.6|4489.6|0
1732073160000|2024-11-20 03:26:00|4495.7|4489.7|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732073170000|2024-11-20 03:26:10|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732073180000|2024-11-20 03:26:20|4494.1|4488.1|4495.6|4489.6|4495.6|4489.6|4494.1|4488.1|1
1732073190000|2024-11-20 03:26:30|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732073200000|2024-11-20 03:26:40|4495.6|4489.6|4497.1|4491.1|4497.1|4491.1|4495.6|4489.6|0
1732073210000|2024-11-20 03:26:50|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732073230000|2024-11-20 03:27:10|4497.1|4491.1|4497.6|4491.6|4498.6|4492.6|4496.6|4490.6|0
1732073240000|2024-11-20 03:27:20|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732073250000|2024-11-20 03:27:30|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1732073260000|2024-11-20 03:27:40|4499.1|4493.1|4498.1|4492.1|4499.6|4493.6|4498.1|4492.1|0
1732073270000|2024-11-20 03:27:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073280000|2024-11-20 03:28:00|4497.1|4491.1|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732073290000|2024-11-20 03:28:10|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732073300000|2024-11-20 03:28:20|4496.1|4490.1|4495.6|4489.6|4496.6|4490.6|4495.6|4489.6|0
1732073310000|2024-11-20 03:28:30|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732073330000|2024-11-20 03:28:50|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732073360000|2024-11-20 03:29:20|4497.1|4491.1|4496.1|4490.1|4497.1|4491.1|4496.1|4490.1|0
1732073370000|2024-11-20 03:29:30|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4494.6|4488.6|0
1732073390000|2024-11-20 03:29:50|4496.1|4490.1|4497.6|4491.6|4498.1|4492.1|4496.1|4490.1|1
1732073400000|2024-11-20 03:30:00|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4497.6|4491.6|0
1732073410000|2024-11-20 03:30:10|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732073430000|2024-11-20 03:30:30|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1732073440000|2024-11-20 03:30:40|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732073450000|2024-11-20 03:30:50|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|0
1732073490000|2024-11-20 03:31:30|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073540000|2024-11-20 03:32:20|4497.1|4491.1|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732073560000|2024-11-20 03:32:40|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073580000|2024-11-20 03:33:00|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732073610000|2024-11-20 03:33:30|4496.7|4490.7|4497.6|4491.6|4497.6|4491.6|4496.7|4490.7|0
1732073650000|2024-11-20 03:34:10|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4497.6|4491.6|0
1732073660000|2024-11-20 03:34:20|4499.1|4493.1|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|1
1732073670000|2024-11-20 03:34:30|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732073680000|2024-11-20 03:34:40|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732073690000|2024-11-20 03:34:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073700000|2024-11-20 03:35:00|4498.1|4492.1|4499.6|4493.6|4499.6|4493.6|4498.1|4492.1|2
1732073730000|2024-11-20 03:35:30|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732073740000|2024-11-20 03:35:40|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732073750000|2024-11-20 03:35:50|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732073800000|2024-11-20 03:36:40|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732073810000|2024-11-20 03:36:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732073820000|2024-11-20 03:37:00|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732073840000|2024-11-20 03:37:20|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732073850000|2024-11-20 03:37:30|||||||||1
1732073870000|2024-11-20 03:37:50|4497.1|4491.1|4498.1|4492.1|4498.1|4492.1|4497.1|4491.1|1
1732073890000|2024-11-20 03:38:10|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732073900000|2024-11-20 03:38:20|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|0
1732073930000|2024-11-20 03:38:50|4499.2|4493.2|4499.6|4493.6|4499.6|4493.6|4499.2|4493.2|0
1732073940000|2024-11-20 03:39:00|4498.2|4492.2|4500.6|4494.6|4500.6|4494.6|4498.2|4492.2|2
1732073970000|2024-11-20 03:39:30|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732073990000|2024-11-20 03:39:50|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|1
1732074010000|2024-11-20 03:40:10|||||||||1
1732074020000|2024-11-20 03:40:20|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074030000|2024-11-20 03:40:30|4501.6|4495.6|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|1
1732074040000|2024-11-20 03:40:40|4501.1|4495.1|4501.6|4495.6|4501.6|4495.6|4501.1|4495.1|3
1732074070000|2024-11-20 03:41:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1732074090000|2024-11-20 03:41:30|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732074100000|2024-11-20 03:41:40|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1732074120000|2024-11-20 03:42:00|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.1|4495.1|0
1732074130000|2024-11-20 03:42:10|4502.1|4496.1|4502.6|4496.6|4502.6|4496.6|4502.1|4496.1|0
1732074140000|2024-11-20 03:42:20|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732074160000|2024-11-20 03:42:40|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074170000|2024-11-20 03:42:50|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074200000|2024-11-20 03:43:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|5
1732074210000|2024-11-20 03:43:30|4503.1|4497.1|4502.6|4496.6|4503.1|4497.1|4502.6|4496.6|0
1732074230000|2024-11-20 03:43:50|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732074260000|2024-11-20 03:44:20|4504.1|4498.1|4504.6|4498.6|4504.6|4498.6|4504.1|4498.1|3
1732074280000|2024-11-20 03:44:40|4505.1|4499.1|4503.6|4497.6|4505.1|4499.1|4503.6|4497.6|1
1732074310000|2024-11-20 03:45:10|4504.1|4498.1|4506.1|4500.1|4506.1|4500.1|4504.1|4498.1|1
1732074320000|2024-11-20 03:45:20|4506.2|4500.2|4507.1|4501.1|4507.1|4501.1|4506.2|4500.2|2
1732074330000|2024-11-20 03:45:30|4506.6|4500.6|4504.6|4498.6|4506.6|4500.6|4504.1|4498.1|3
1732074340000|2024-11-20 03:45:40|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|0
1732074350000|2024-11-20 03:45:50|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732074360000|2024-11-20 03:46:00|4503.1|4497.1|4502.6|4496.6|4503.6|4497.6|4502.6|4496.6|2
1732074370000|2024-11-20 03:46:10|||||||||2
1732074380000|2024-11-20 03:46:20|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074430000|2024-11-20 03:47:10|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732074440000|2024-11-20 03:47:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732074450000|2024-11-20 03:47:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074460000|2024-11-20 03:47:40|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732074500000|2024-11-20 03:48:20|4503|4497|4503.1|4497.1|4503.1|4497.1|4503|4497|0
1732074510000|2024-11-20 03:48:30|||||||||1
1732074550000|2024-11-20 03:49:10|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074630000|2024-11-20 03:50:30|4501.6|4495.6|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|0
1732074640000|2024-11-20 03:50:40|4502.1|4496.1|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074650000|2024-11-20 03:50:50|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732074660000|2024-11-20 03:51:00|4503.1|4497.1|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|0
1732074670000|2024-11-20 03:51:10|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4503.6|4497.6|0
1732074680000|2024-11-20 03:51:20|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732074700000|2024-11-20 03:51:40|4503.1|4497.1|4502.6|4496.6|4503.1|4497.1|4502.6|4496.6|0
1732074720000|2024-11-20 03:52:00|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074730000|2024-11-20 03:52:10|4502.6|4496.6|4502.1|4496.1|4502.6|4496.6|4502.1|4496.1|0
1732074750000|2024-11-20 03:52:30|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|1
1732074760000|2024-11-20 03:52:40|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732074770000|2024-11-20 03:52:50|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732074810000|2024-11-20 03:53:30|||||||||1
1732074860000|2024-11-20 03:54:20|4501.7|4495.7|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|0
1732074930000|2024-11-20 03:55:30|4501.2|4495.2|4501.6|4495.6|4501.6|4495.6|4501.2|4495.2|0
1732074990000|2024-11-20 03:56:30|||||||||1
1732075000000|2024-11-20 03:56:40|4501.1|4495.1|4499.6|4493.6|4501.1|4495.1|4499.6|4493.6|0
1732075050000|2024-11-20 03:57:30|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|1
1732075060000|2024-11-20 03:57:40|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732075080000|2024-11-20 03:58:00|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732075120000|2024-11-20 03:58:40|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732075130000|2024-11-20 03:58:50|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732075140000|2024-11-20 03:59:00|4498.6|4492.6|4499.1|4493.1|4499.1|4493.1|4498.6|4492.6|0
1732075150000|2024-11-20 03:59:10|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732075160000|2024-11-20 03:59:20|4497.7|4491.7|4497.6|4491.6|4497.7|4491.7|4497.6|4491.6|1
1732075230000|2024-11-20 04:00:30|||||||||1
1732075240000|2024-11-20 04:00:40|4497.1|4491.1|4496.1|4490.1|4497.1|4491.1|4496.1|4490.1|2
1732075280000|2024-11-20 04:01:20|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|2
1732075290000|2024-11-20 04:01:30|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732075300000|2024-11-20 04:01:40|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732075320000|2024-11-20 04:02:00|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732075330000|2024-11-20 04:02:10|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732075370000|2024-11-20 04:02:50|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732075380000|2024-11-20 04:03:00|4495.6|4489.6|4496.6|4490.6|4497.1|4491.1|4495.6|4489.6|2
1732075400000|2024-11-20 04:03:20|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732075440000|2024-11-20 04:04:00|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732075460000|2024-11-20 04:04:20|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732075470000|2024-11-20 04:04:30|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|1
1732075490000|2024-11-20 04:04:50|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732075500000|2024-11-20 04:05:00|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732075510000|2024-11-20 04:05:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732075540000|2024-11-20 04:05:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732075550000|2024-11-20 04:05:50|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732075570000|2024-11-20 04:06:10|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732075580000|2024-11-20 04:06:20|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732075600000|2024-11-20 04:06:40|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732075630000|2024-11-20 04:07:10|4493.6|4487.6|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|0
1732075640000|2024-11-20 04:07:20|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732075670000|2024-11-20 04:07:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732075680000|2024-11-20 04:08:00|4494.6|4488.6|4495.1|4489.1|4495.1|4489.1|4494.6|4488.6|0
1732075690000|2024-11-20 04:08:10|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732075720000|2024-11-20 04:08:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732075730000|2024-11-20 04:08:50|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732075750000|2024-11-20 04:09:10|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732075790000|2024-11-20 04:09:50|4494.2|4488.2|4494.6|4488.6|4495.1|4489.1|4494.2|4488.2|0
1732075830000|2024-11-20 04:10:30|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|1
1732075850000|2024-11-20 04:10:50|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|2
1732075870000|2024-11-20 04:11:10|4489.1|4483.1|4488.2|4482.2|4489.1|4483.1|4488.2|4482.2|2
1732075880000|2024-11-20 04:11:20|4488.6|4482.6|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|2
1732075890000|2024-11-20 04:11:30|4486.2|4480.2|4484.6|4478.6|4486.2|4480.2|4484.6|4478.6|6
1732075910000|2024-11-20 04:11:50|4484.1|4478.1|4485.6|4479.6|4485.6|4479.6|4484.1|4478.1|1
1732075920000|2024-11-20 04:12:00|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732075930000|2024-11-20 04:12:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732075940000|2024-11-20 04:12:20|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732075970000|2024-11-20 04:12:50|4487.1|4481.1|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|0
1732075980000|2024-11-20 04:13:00|4487.1|4481.1|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|0
1732075990000|2024-11-20 04:13:10|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732076030000|2024-11-20 04:13:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732076050000|2024-11-20 04:14:10|4487.1|4481.1|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|0
1732076060000|2024-11-20 04:14:20|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732076100000|2024-11-20 04:15:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076120000|2024-11-20 04:15:20|4488|4482|4487.6|4481.6|4488|4482|4487.6|4481.6|0
1732076160000|2024-11-20 04:16:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076180000|2024-11-20 04:16:20|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732076190000|2024-11-20 04:16:30|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732076200000|2024-11-20 04:16:40|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732076220000|2024-11-20 04:17:00|4489.5|4483.5|4488.6|4482.6|4489.5|4483.5|4487.6|4481.6|1
1732076230000|2024-11-20 04:17:10|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732076240000|2024-11-20 04:17:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732076250000|2024-11-20 04:17:30|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732076300000|2024-11-20 04:18:20|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076310000|2024-11-20 04:18:30|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732076320000|2024-11-20 04:18:40|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076330000|2024-11-20 04:18:50|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732076350000|2024-11-20 04:19:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732076370000|2024-11-20 04:19:30|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732076400000|2024-11-20 04:20:00|4487.1|4481.1|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|0
1732076410000|2024-11-20 04:20:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732076450000|2024-11-20 04:20:50|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732076500000|2024-11-20 04:21:40|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732076600000|2024-11-20 04:23:20|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1732076640000|2024-11-20 04:24:00|4490.6|4484.6|4492.1|4486.1|4492.1|4486.1|4490.6|4484.6|0
1732076650000|2024-11-20 04:24:10|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732076660000|2024-11-20 04:24:20|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4491.6|4485.6|0
1732076670000|2024-11-20 04:24:30|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|0
1732076690000|2024-11-20 04:24:50|4491.6|4485.6|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1732076710000|2024-11-20 04:25:10|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732076730000|2024-11-20 04:25:30|4490.2|4484.2|4489.6|4483.6|4490.2|4484.2|4489.6|4483.6|2
1732076750000|2024-11-20 04:25:50|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732076770000|2024-11-20 04:26:10|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732076780000|2024-11-20 04:26:20|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732076810000|2024-11-20 04:26:50|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732076860000|2024-11-20 04:27:40|4487.6|4481.6|4488.1|4482.1|4488.1|4482.1|4487.6|4481.6|0
1732076900000|2024-11-20 04:28:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1732076920000|2024-11-20 04:28:40|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732076930000|2024-11-20 04:28:50|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732076940000|2024-11-20 04:29:00|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732076970000|2024-11-20 04:29:30|4489.1|4483.1|4488.1|4482.1|4489.1|4483.1|4488.1|4482.1|0
1732076980000|2024-11-20 04:29:40|4488.2|4482.2|4488.6|4482.6|4488.6|4482.6|4488.2|4482.2|0
1732077010000|2024-11-20 04:30:10|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.1|4481.1|7
1732077040000|2024-11-20 04:30:40|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|3
1732077050000|2024-11-20 04:30:50|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732077080000|2024-11-20 04:31:20|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732077090000|2024-11-20 04:31:30|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|1
1732077110000|2024-11-20 04:31:50|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|2
1732077120000|2024-11-20 04:32:00|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732077140000|2024-11-20 04:32:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732077150000|2024-11-20 04:32:30|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732077160000|2024-11-20 04:32:40|4484.6|4478.6|4484.1|4478.1|4484.6|4478.6|4484.1|4478.1|0
1732077170000|2024-11-20 04:32:50|4484.6|4478.6|4484.1|4478.1|4484.6|4478.6|4484.1|4478.1|0
1732077230000|2024-11-20 04:33:50|4484.2|4478.2|4485.6|4479.6|4485.6|4479.6|4484.2|4478.2|1
1732077240000|2024-11-20 04:34:00|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732077250000|2024-11-20 04:34:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732077270000|2024-11-20 04:34:30|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732077280000|2024-11-20 04:34:40|4486.1|4480.1|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732077290000|2024-11-20 04:34:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732077310000|2024-11-20 04:35:10|4485.7|4479.7|4486.6|4480.6|4486.6|4480.6|4485.7|4479.7|0
1732077350000|2024-11-20 04:35:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732077370000|2024-11-20 04:36:10|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|1
1732077380000|2024-11-20 04:36:20|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1732077390000|2024-11-20 04:36:30|4486.1|4480.1|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732077400000|2024-11-20 04:36:40|4485.6|4479.6|4486.6|4480.6|4486.6|4480.6|4485.6|4479.6|2
1732077410000|2024-11-20 04:36:50|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732077430000|2024-11-20 04:37:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732077440000|2024-11-20 04:37:20|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732077450000|2024-11-20 04:37:30|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732077490000|2024-11-20 04:38:10|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732077510000|2024-11-20 04:38:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732077550000|2024-11-20 04:39:10|4488.1|4482.1|4489.1|4483.1|4489.1|4483.1|4488.1|4482.1|0
1732077560000|2024-11-20 04:39:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732077570000|2024-11-20 04:39:30|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732077580000|2024-11-20 04:39:40|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732077600000|2024-11-20 04:40:00|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732077620000|2024-11-20 04:40:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732077730000|2024-11-20 04:42:10|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732077770000|2024-11-20 04:42:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|1
1732077840000|2024-11-20 04:44:00|4488.1|4482.1|4490.6|4484.6|4490.6|4484.6|4488.1|4482.1|0
1732077870000|2024-11-20 04:44:30|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|0
1732077890000|2024-11-20 04:44:50|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|1
1732077900000|2024-11-20 04:45:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732077950000|2024-11-20 04:45:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732077960000|2024-11-20 04:46:00|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732077980000|2024-11-20 04:46:20|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732077990000|2024-11-20 04:46:30|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732078010000|2024-11-20 04:46:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732078030000|2024-11-20 04:47:10|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732078070000|2024-11-20 04:47:50|4487.1|4481.1|4487.6|4481.6|4487.6|4481.6|4487.1|4481.1|0
1732078090000|2024-11-20 04:48:10|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732078110000|2024-11-20 04:48:30|4486.6|4480.6|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|0
1732078130000|2024-11-20 04:48:50|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732078140000|2024-11-20 04:49:00|4485.6|4479.6|4484.6|4478.6|4485.6|4479.6|4484.6|4478.6|0
1732078290000|2024-11-20 04:51:30|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732078330000|2024-11-20 04:52:10|4484.2|4478.2|4484.6|4478.6|4484.6|4478.6|4484.2|4478.2|0
1732078540000|2024-11-20 04:55:40|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732078550000|2024-11-20 04:55:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732078600000|2024-11-20 04:56:40|4486.1|4480.1|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732078620000|2024-11-20 04:57:00|4486.6|4480.6|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|0
1732078650000|2024-11-20 04:57:30|4486.2|4480.2|4486.1|4480.1|4486.6|4480.6|4485.7|4479.7|0
1732078670000|2024-11-20 04:57:50|4485.6|4479.6|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732078680000|2024-11-20 04:58:00|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732078700000|2024-11-20 04:58:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732078790000|2024-11-20 04:59:50|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|0
1732078800000|2024-11-20 05:00:00|4484.1|4478.1|4485.1|4479.1|4485.1|4479.1|4484.1|4478.1|0
1732078830000|2024-11-20 05:00:30|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732078840000|2024-11-20 05:00:40|||||||||5
1732078890000|2024-11-20 05:01:30|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732078900000|2024-11-20 05:01:40|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732078910000|2024-11-20 05:01:50|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732078920000|2024-11-20 05:02:00|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732078930000|2024-11-20 05:02:10|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732078970000|2024-11-20 05:02:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732078980000|2024-11-20 05:03:00|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732079000000|2024-11-20 05:03:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732079020000|2024-11-20 05:03:40|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|0
1732079030000|2024-11-20 05:03:50|4483.1|4477.1|4483.6|4477.6|4483.6|4477.6|4483.1|4477.1|0
1732079040000|2024-11-20 05:04:00|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079080000|2024-11-20 05:04:40|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|0
1732079260000|2024-11-20 05:07:40|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079300000|2024-11-20 05:08:20|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|7
1732079370000|2024-11-20 05:09:30|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079380000|2024-11-20 05:09:40|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|1
1732079410000|2024-11-20 05:10:10|4483.5|4477.5|4483.6|4477.6|4483.6|4477.6|4483.5|4477.5|1
1732079420000|2024-11-20 05:10:20|||||||||1
1732079440000|2024-11-20 05:10:40|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|3
1732079480000|2024-11-20 05:11:20|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|1
1732079540000|2024-11-20 05:12:20|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1732079550000|2024-11-20 05:12:30|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1732079580000|2024-11-20 05:13:00|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079590000|2024-11-20 05:13:10|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1732079630000|2024-11-20 05:13:50|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732079690000|2024-11-20 05:14:50|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|1
1732079760000|2024-11-20 05:16:00|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|0
1732079770000|2024-11-20 05:16:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732079830000|2024-11-20 05:17:10|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732079870000|2024-11-20 05:17:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732079900000|2024-11-20 05:18:20|4485.2|4479.2|4485.6|4479.6|4485.6|4479.6|4485.2|4479.2|0
1732079930000|2024-11-20 05:18:50|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732079960000|2024-11-20 05:19:20|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732079970000|2024-11-20 05:19:30|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732080140000|2024-11-20 05:22:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732080150000|2024-11-20 05:22:30|4485.1|4479.1|4483.6|4477.6|4485.1|4479.1|4483.6|4477.6|0
1732080160000|2024-11-20 05:22:40|4484.1|4478.1|4481.6|4475.6|4484.1|4478.1|4481.6|4475.6|0
1732080170000|2024-11-20 05:22:50|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|0
1732080200000|2024-11-20 05:23:20|4481.7|4475.7|4482.1|4476.1|4482.1|4476.1|4481.7|4475.7|0
1732080210000|2024-11-20 05:23:30|4482.2|4476.2|4482.6|4476.6|4482.6|4476.6|4482.2|4476.2|0
1732080270000|2024-11-20 05:24:30|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|2
1732080300000|2024-11-20 05:25:00|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732080370000|2024-11-20 05:26:10|||||||||1
1732080390000|2024-11-20 05:26:30|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1732080470000|2024-11-20 05:27:50|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|0
1732080590000|2024-11-20 05:29:50|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732080600000|2024-11-20 05:30:00|4481.1|4475.1|4484.1|4478.1|4485.1|4479.1|4481.1|4475.1|1
1732080610000|2024-11-20 05:30:10|4484.6|4478.6|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732080620000|2024-11-20 05:30:20|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1732080630000|2024-11-20 05:30:30|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732080640000|2024-11-20 05:30:40|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732080650000|2024-11-20 05:30:50|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732080660000|2024-11-20 05:31:00|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732080670000|2024-11-20 05:31:10|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732080680000|2024-11-20 05:31:20|4485.1|4479.1|4484.6|4478.6|4485.6|4479.6|4484.6|4478.6|0
1732080690000|2024-11-20 05:31:30|4485.1|4479.1|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1732080720000|2024-11-20 05:32:00|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1732080730000|2024-11-20 05:32:10|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.2|4479.2|0
1732080740000|2024-11-20 05:32:20|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732080750000|2024-11-20 05:32:30|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1732080760000|2024-11-20 05:32:40|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732080770000|2024-11-20 05:32:50|4486.6|4480.6|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|0
1732080790000|2024-11-20 05:33:10|4485.1|4479.1|4485.1|4479.1|4485.6|4479.6|4485.1|4479.1|0
1732080810000|2024-11-20 05:33:30|4485.6|4479.6|4485.1|4479.1|4485.6|4479.6|4485.1|4479.1|0
1732080830000|2024-11-20 05:33:50|4484.6|4478.6|4485.6|4479.6|4485.6|4479.6|4484.6|4478.6|0
1732080840000|2024-11-20 05:34:00|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732080850000|2024-11-20 05:34:10|4484.1|4478.1|4484.6|4478.6|4484.6|4478.6|4484.1|4478.1|0
1732080860000|2024-11-20 05:34:20|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|0
1732080870000|2024-11-20 05:34:30|4484.1|4478.1|4483.6|4477.6|4484.6|4478.6|4483.6|4477.6|0
1732080880000|2024-11-20 05:34:40|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732080920000|2024-11-20 05:35:20|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732080930000|2024-11-20 05:35:30|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732080940000|2024-11-20 05:35:40|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.6|4477.6|0
1732080950000|2024-11-20 05:35:50|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1732080960000|2024-11-20 05:36:00|4483.6|4477.6|4484.6|4478.6|4484.6|4478.6|4483.6|4477.6|0
1732080970000|2024-11-20 05:36:10|4485.1|4479.1|4485.1|4479.1|4485.6|4479.6|4484.6|4478.6|0
1732080980000|2024-11-20 05:36:20|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732081000000|2024-11-20 05:36:40|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732081010000|2024-11-20 05:36:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732081020000|2024-11-20 05:37:00|4485.5|4479.5|4485.6|4479.6|4485.6|4479.6|4485.5|4479.5|0
1732081030000|2024-11-20 05:37:10|4485.5|4479.5|4484.6|4478.6|4485.5|4479.5|4484.6|4478.6|0
1732081040000|2024-11-20 05:37:20|4485.6|4479.6|4485.1|4479.1|4485.6|4479.6|4485.1|4479.1|0
1732081050000|2024-11-20 05:37:30|4484.6|4478.6|4485.1|4479.1|4485.1|4479.1|4484.6|4478.6|0
1732081060000|2024-11-20 05:37:40|4485.6|4479.6|4487.6|4481.6|4487.6|4481.6|4485.6|4479.6|0
1732081070000|2024-11-20 05:37:50|4486.6|4480.6|4487.6|4481.6|4487.6|4481.6|4486.6|4480.6|0
1732081100000|2024-11-20 05:38:20|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4487.6|4481.6|0
1732081110000|2024-11-20 05:38:30|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732081120000|2024-11-20 05:38:40|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732081130000|2024-11-20 05:38:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732081140000|2024-11-20 05:39:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732081150000|2024-11-20 05:39:10|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732081180000|2024-11-20 05:39:40|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732081190000|2024-11-20 05:39:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732081200000|2024-11-20 05:40:00|4488.1|4482.1|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732081260000|2024-11-20 05:41:00|4488.6|4482.6|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732081270000|2024-11-20 05:41:10|4486.6|4480.6|4485.6|4479.6|4486.6|4480.6|4485.6|4479.6|0
1732081280000|2024-11-20 05:41:20|4486.6|4480.6|4485.7|4479.7|4486.6|4480.6|4485.7|4479.7|0
1732081290000|2024-11-20 05:41:30|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1732081300000|2024-11-20 05:41:40|4485.7|4479.7|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|0
1732081330000|2024-11-20 05:42:10|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4485.6|4479.6|0
1732081340000|2024-11-20 05:42:20|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|0
1732081350000|2024-11-20 05:42:30|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1732081370000|2024-11-20 05:42:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732081380000|2024-11-20 05:43:00|4487.1|4481.1|4487.6|4481.6|4488.1|4482.1|4487.1|4481.1|0
1732081390000|2024-11-20 05:43:10|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732081400000|2024-11-20 05:43:20|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732081410000|2024-11-20 05:43:30|4488.6|4482.6|4489.6|4483.6|4489.6|4483.6|4488.1|4482.1|1
1732081420000|2024-11-20 05:43:40|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732081430000|2024-11-20 05:43:50|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732081440000|2024-11-20 05:44:00|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732081450000|2024-11-20 05:44:10|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732081460000|2024-11-20 05:44:20|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732081470000|2024-11-20 05:44:30|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732081480000|2024-11-20 05:44:40|4488.1|4482.1|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732081490000|2024-11-20 05:44:50|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732081510000|2024-11-20 05:45:10|4488.1|4482.1|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732081570000|2024-11-20 05:46:10|4488.1|4482.1|4488.6|4482.6|4489.1|4483.1|4488.1|4482.1|0
1732081580000|2024-11-20 05:46:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732081590000|2024-11-20 05:46:30|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732081600000|2024-11-20 05:46:40|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732081630000|2024-11-20 05:47:10|4488.6|4482.6|4489.6|4483.6|4489.6|4483.6|4488.6|4482.6|0
1732081640000|2024-11-20 05:47:20|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|2
1732081650000|2024-11-20 05:47:30|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1732081680000|2024-11-20 05:48:00|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.1|4482.1|0
1732081700000|2024-11-20 05:48:20|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732081710000|2024-11-20 05:48:30|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732081730000|2024-11-20 05:48:50|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732081740000|2024-11-20 05:49:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732081750000|2024-11-20 05:49:10|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732081780000|2024-11-20 05:49:40|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732081790000|2024-11-20 05:49:50|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.6|4481.6|0
1732081800000|2024-11-20 05:50:00|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732081810000|2024-11-20 05:50:10|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|0
1732081850000|2024-11-20 05:50:50|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1732081860000|2024-11-20 05:51:00|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1732081870000|2024-11-20 05:51:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732081880000|2024-11-20 05:51:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732081940000|2024-11-20 05:52:20|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|1
1732081960000|2024-11-20 05:52:40|4488.6|4482.6|4487.6|4481.6|4488.6|4482.6|4487.6|4481.6|0
1732081970000|2024-11-20 05:52:50|4488.6|4482.6|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1732081980000|2024-11-20 05:53:00|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|0
1732082010000|2024-11-20 05:53:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732082030000|2024-11-20 05:53:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732082040000|2024-11-20 05:54:00|4487.1|4481.1|4487.1|4481.1|4487.6|4481.6|4487.1|4481.1|0
1732082050000|2024-11-20 05:54:10|4486.6|4480.6|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|0
1732082060000|2024-11-20 05:54:20|4486.6|4480.6|4488.1|4482.1|4488.1|4482.1|4486.6|4480.6|0
1732082090000|2024-11-20 05:54:50|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|1
1732082110000|2024-11-20 05:55:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|1
1732082120000|2024-11-20 05:55:20|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732082140000|2024-11-20 05:55:40|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732082160000|2024-11-20 05:56:00|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732082180000|2024-11-20 05:56:20|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732082200000|2024-11-20 05:56:40|4492.1|4486.1|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1732082230000|2024-11-20 05:57:10|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732082270000|2024-11-20 05:57:50|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732082280000|2024-11-20 05:58:00|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732082290000|2024-11-20 05:58:10|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732082310000|2024-11-20 05:58:30|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1732082340000|2024-11-20 05:59:00|4490.6|4484.6|4492.6|4486.6|4492.6|4486.6|4490.6|4484.6|0
1732082350000|2024-11-20 05:59:10|4492.1|4486.1|4492.1|4486.1|4492.6|4486.6|4491.6|4485.6|0
1732082360000|2024-11-20 05:59:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|0
1732082370000|2024-11-20 05:59:30|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4491.6|4485.6|0
1732082390000|2024-11-20 05:59:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732082400000|2024-11-20 06:00:00|4494|4488|4493.6|4487.6|4494|4488|4493.1|4487.1|2
1732082430000|2024-11-20 06:00:30|4494|4488|4494.1|4488.1|4494.1|4488.1|4494|4488|0
1732082440000|2024-11-20 06:00:40|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|1
1732082460000|2024-11-20 06:01:00|4494.1|4488.1|4492.1|4486.1|4494.1|4488.1|4492.1|4486.1|2
1732082470000|2024-11-20 06:01:10|4492.6|4486.6|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|0
1732082490000|2024-11-20 06:01:30|4493.1|4487.1|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|0
1732082500000|2024-11-20 06:01:40|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|0
1732082510000|2024-11-20 06:01:50|4492.1|4486.1|4491.1|4485.1|4492.1|4486.1|4491.1|4485.1|0
1732082520000|2024-11-20 06:02:00|4491.2|4485.2|4491.1|4485.1|4491.6|4485.6|4491.1|4485.1|0
1732082530000|2024-11-20 06:02:10|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|1
1732082540000|2024-11-20 06:02:20|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732082560000|2024-11-20 06:02:40|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732082570000|2024-11-20 06:02:50|4490.6|4484.6|4489.6|4483.6|4490.6|4484.6|4489.6|4483.6|0
1732082580000|2024-11-20 06:03:00|4489.1|4483.1|4488.6|4482.6|4489.6|4483.6|4488.6|4482.6|0
1732082600000|2024-11-20 06:03:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732082610000|2024-11-20 06:03:30|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732082620000|2024-11-20 06:03:40|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732082630000|2024-11-20 06:03:50|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732082640000|2024-11-20 06:04:00|4491.1|4485.1|4492.6|4486.6|4493.1|4487.1|4491.1|4485.1|0
1732082650000|2024-11-20 06:04:10|4493.1|4487.1|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|0
1732082660000|2024-11-20 06:04:20|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732082670000|2024-11-20 06:04:30|4492.6|4486.6|4493.1|4487.1|4493.1|4487.1|4492.6|4486.6|0
1732082680000|2024-11-20 06:04:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732082690000|2024-11-20 06:04:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732082700000|2024-11-20 06:05:00|4493.6|4487.6|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|0
1732082710000|2024-11-20 06:05:10|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|1
1732082720000|2024-11-20 06:05:20|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732082730000|2024-11-20 06:05:30|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|1
1732082740000|2024-11-20 06:05:40|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4494.6|4488.6|1
1732082750000|2024-11-20 06:05:50|4495.6|4489.6|4497.6|4491.6|4497.6|4491.6|4495.6|4489.6|1
1732082770000|2024-11-20 06:06:10|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732082780000|2024-11-20 06:06:20|4496.2|4490.2|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|5
1732082790000|2024-11-20 06:06:30|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732082800000|2024-11-20 06:06:40|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732082810000|2024-11-20 06:06:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732082820000|2024-11-20 06:07:00|||||||||1
1732082830000|2024-11-20 06:07:10|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.6|4490.6|0
1732082840000|2024-11-20 06:07:20|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732082850000|2024-11-20 06:07:30|4497.6|4491.6|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|1
1732082860000|2024-11-20 06:07:40|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732082870000|2024-11-20 06:07:50|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732082880000|2024-11-20 06:08:00|4497.5|4491.5|4496.6|4490.6|4497.6|4491.6|4496.6|4490.6|0
1732082890000|2024-11-20 06:08:10|4496.1|4490.1|4497.1|4491.1|4497.6|4491.6|4495.6|4489.6|0
1732082900000|2024-11-20 06:08:20|4497.6|4491.6|4498.1|4492.1|4498.6|4492.6|4497.1|4491.1|1
1732082910000|2024-11-20 06:08:30|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|0
1732082920000|2024-11-20 06:08:40|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4498.1|4492.1|0
1732082930000|2024-11-20 06:08:50|||||||||2
1732082940000|2024-11-20 06:09:00|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1732082950000|2024-11-20 06:09:10|4498.1|4492.1|4496.6|4490.6|4498.1|4492.1|4496.6|4490.6|0
1732082960000|2024-11-20 06:09:20|||||||||1
1732082970000|2024-11-20 06:09:30|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732082980000|2024-11-20 06:09:40|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732082990000|2024-11-20 06:09:50|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732083000000|2024-11-20 06:10:00|4497.6|4491.6|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732083010000|2024-11-20 06:10:10|4497.6|4491.6|4497.1|4491.1|4497.6|4491.6|4497.1|4491.1|0
1732083030000|2024-11-20 06:10:30|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732083040000|2024-11-20 06:10:40|4496.6|4490.6|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|0
1732083060000|2024-11-20 06:11:00|4496.6|4490.6|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|0
1732083070000|2024-11-20 06:11:10|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732083080000|2024-11-20 06:11:20|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|3
1732083090000|2024-11-20 06:11:30|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732083100000|2024-11-20 06:11:40|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732083120000|2024-11-20 06:12:00|4499.6|4493.6|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|0
1732083150000|2024-11-20 06:12:30|4498.1|4492.1|4498.6|4492.6|4499.1|4493.1|4498.1|4492.1|0
1732083160000|2024-11-20 06:12:40|4499.6|4493.6|4500.6|4494.6|4500.6|4494.6|4499.1|4493.1|0
1732083170000|2024-11-20 06:12:50|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732083180000|2024-11-20 06:13:00|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|0
1732083190000|2024-11-20 06:13:10|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732083200000|2024-11-20 06:13:20|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732083210000|2024-11-20 06:13:30|4500|4494|4501.1|4495.1|4501.1|4495.1|4500|4494|0
1732083220000|2024-11-20 06:13:40|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732083240000|2024-11-20 06:14:00|4500.1|4494.1|4501.1|4495.1|4501.1|4495.1|4500.1|4494.1|0
1732083250000|2024-11-20 06:14:10|4500.6|4494.6|4501.1|4495.1|4501.1|4495.1|4500.6|4494.6|0
1732083280000|2024-11-20 06:14:40|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|1
1732083290000|2024-11-20 06:14:50|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732083300000|2024-11-20 06:15:00|4499.6|4493.6|4501.6|4495.6|4501.6|4495.6|4499.6|4493.6|34
1732083310000|2024-11-20 06:15:10|||||||||5
1732083330000|2024-11-20 06:15:30|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732083370000|2024-11-20 06:16:10|4502.2|4496.2|4502.6|4496.6|4502.6|4496.6|4502.2|4496.2|0
1732083380000|2024-11-20 06:16:20|||||||||2
1732083390000|2024-11-20 06:16:30|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|1
1732083400000|2024-11-20 06:16:40|4503.7|4497.7|4503.6|4497.6|4503.7|4497.7|4503.6|4497.6|0
1732083410000|2024-11-20 06:16:50|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|0
1732083420000|2024-11-20 06:17:00|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732083450000|2024-11-20 06:17:30|4503.2|4497.2|4503.6|4497.6|4503.6|4497.6|4503.2|4497.2|0
1732083480000|2024-11-20 06:18:00|4502.6|4496.6|4503.6|4497.6|4503.6|4497.6|4501.2|4495.2|1
1732083490000|2024-11-20 06:18:10|4503.1|4497.1|4503.1|4497.1|4503.6|4497.6|4503.1|4497.1|27
1732083500000|2024-11-20 06:18:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732083540000|2024-11-20 06:19:00|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732083550000|2024-11-20 06:19:10|4501.1|4495.1|4501.6|4495.6|4501.6|4495.6|4500.6|4494.6|1
1732083560000|2024-11-20 06:19:20|4502.1|4496.1|4502.6|4496.6|4502.6|4496.6|4502.1|4496.1|0
1732083580000|2024-11-20 06:19:40|4503.1|4497.1|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|0
1732083590000|2024-11-20 06:19:50|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732083600000|2024-11-20 06:20:00|4502.6|4496.6|4501.1|4495.1|4502.6|4496.6|4500.6|4494.6|0
1732083610000|2024-11-20 06:20:10|||||||||1
1732083620000|2024-11-20 06:20:20|4501.2|4495.2|4502.1|4496.1|4502.1|4496.1|4501.2|4495.2|0
1732083640000|2024-11-20 06:20:40|4501.6|4495.6|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|0
1732083650000|2024-11-20 06:20:50|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732083680000|2024-11-20 06:21:20|4502.6|4496.6|4503.6|4497.6|4503.6|4497.6|4502.6|4496.6|0
1732083730000|2024-11-20 06:22:10|4504.1|4498.1|4505.1|4499.1|4505.1|4499.1|4504.1|4498.1|0
1732083740000|2024-11-20 06:22:20|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1732083750000|2024-11-20 06:22:30|4503.6|4497.6|4504.2|4498.2|4504.2|4498.2|4503.6|4497.6|0
1732083760000|2024-11-20 06:22:40|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1732083780000|2024-11-20 06:23:00|4505.1|4499.1|4505.6|4499.6|4505.6|4499.6|4505.1|4499.1|0
1732083790000|2024-11-20 06:23:10|4506.5|4500.5|4506.1|4500.1|4506.6|4500.6|4505.6|4499.6|0
1732083810000|2024-11-20 06:23:30|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1732083840000|2024-11-20 06:24:00|4506.1|4500.1|4506.6|4500.6|4506.6|4500.6|4506.1|4500.1|0
1732083850000|2024-11-20 06:24:10|4507.1|4501.1|4506.6|4500.6|4507.1|4501.1|4506.6|4500.6|0
1732083860000|2024-11-20 06:24:20|4506.1|4500.1|4506.6|4500.6|4506.6|4500.6|4506.1|4500.1|0
1732083870000|2024-11-20 06:24:30|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|2
1732083880000|2024-11-20 06:24:40|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4507.6|4501.6|1
1732083890000|2024-11-20 06:24:50|4507.6|4501.6|4507.6|4501.6|4508.1|4502.1|4507.1|4501.1|0
1732083900000|2024-11-20 06:25:00|4507.1|4501.1|4506.6|4500.6|4507.6|4501.6|4506.6|4500.6|0
1732083910000|2024-11-20 06:25:10|4507.6|4501.6|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|0
1732083930000|2024-11-20 06:25:30|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4508.1|4502.1|0
1732083940000|2024-11-20 06:25:40|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|0
1732083990000|2024-11-20 06:26:30|4508.6|4502.6|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|0
1732084000000|2024-11-20 06:26:40|4508.6|4502.6|4507.6|4501.6|4508.6|4502.6|4507.6|4501.6|0
1732084010000|2024-11-20 06:26:50|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|0
1732084020000|2024-11-20 06:27:00|||||||||2
1732084040000|2024-11-20 06:27:20|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|0
1732084050000|2024-11-20 06:27:30|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|0
1732084060000|2024-11-20 06:27:40|||||||||3
1732084070000|2024-11-20 06:27:50|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4507.6|4501.6|0
1732084080000|2024-11-20 06:28:00|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|4507.6|4501.6|0
1732084090000|2024-11-20 06:28:10|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|3
1732084100000|2024-11-20 06:28:20|4509.1|4503.1|4510.2|4504.2|4511.1|4505.1|4509.1|4503.1|2
1732084110000|2024-11-20 06:28:30|4510.6|4504.6|4510.1|4504.1|4510.6|4504.6|4510.1|4504.1|0
1732084120000|2024-11-20 06:28:40|4510.6|4504.6|4511.1|4505.1|4511.1|4505.1|4510.6|4504.6|21
1732084130000|2024-11-20 06:28:50|4510.7|4504.7|4511.1|4505.1|4511.1|4505.1|4510.7|4504.7|0
1732084140000|2024-11-20 06:29:00|4511.6|4505.6|4510.6|4504.6|4511.6|4505.6|4510.1|4504.1|3
1732084150000|2024-11-20 06:29:10|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|4510.6|4504.6|0
1732084160000|2024-11-20 06:29:20|4511.6|4505.6|4511.1|4505.1|4511.6|4505.6|4511.1|4505.1|0
1732084170000|2024-11-20 06:29:30|4511.6|4505.6|4512.6|4506.6|4512.6|4506.6|4511.1|4505.1|11
1732084180000|2024-11-20 06:29:40|4512.1|4506.1|4512.6|4506.6|4512.6|4506.6|4512.1|4506.1|1
1732084190000|2024-11-20 06:29:50|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084200000|2024-11-20 06:30:00|4512.1|4506.1|4512.2|4506.2|4513.6|4507.6|4512.1|4506.1|20
1732084210000|2024-11-20 06:30:10|4512.1|4506.1|4511.2|4505.2|4512.2|4506.2|4511.1|4505.1|3
1732084220000|2024-11-20 06:30:20|4510.7|4504.7|4509.6|4503.6|4511.1|4505.1|4509.6|4503.6|3
1732084230000|2024-11-20 06:30:30|4512.1|4506.1|4513.2|4507.2|4513.2|4507.2|4512.1|4506.1|4
1732084240000|2024-11-20 06:30:40|4513.6|4507.6|4513.6|4507.6|4514.1|4508.1|4513.1|4507.1|0
1732084250000|2024-11-20 06:30:50|4513.1|4507.1|4513.6|4507.6|4513.6|4507.6|4512.6|4506.6|0
1732084260000|2024-11-20 06:31:00|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|1
1732084270000|2024-11-20 06:31:10|4512.1|4506.1|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|0
1732084280000|2024-11-20 06:31:20|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084290000|2024-11-20 06:31:30|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|0
1732084300000|2024-11-20 06:31:40|4513.1|4507.1|4513.1|4507.1|4513.6|4507.6|4513.1|4507.1|0
1732084310000|2024-11-20 06:31:50|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1732084320000|2024-11-20 06:32:00|4514.1|4508.1|4514.1|4508.1|4514.6|4508.6|4513.6|4507.6|0
1732084330000|2024-11-20 06:32:10|4514.6|4508.6|4514.1|4508.1|4514.6|4508.6|4514.1|4508.1|0
1732084340000|2024-11-20 06:32:20|4513.6|4507.6|4514.1|4508.1|4514.1|4508.1|4513.6|4507.6|0
1732084350000|2024-11-20 06:32:30|4513.6|4507.6|4513.6|4507.6|4514.1|4508.1|4513.6|4507.6|0
1732084360000|2024-11-20 06:32:40|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084370000|2024-11-20 06:32:50|4512.1|4506.1|4511.6|4505.6|4512.6|4506.6|4511.6|4505.6|0
1732084380000|2024-11-20 06:33:00|4512.1|4506.1|4512.6|4506.6|4513.1|4507.1|4512.1|4506.1|0
1732084390000|2024-11-20 06:33:10|4512.1|4506.1|4513.1|4507.1|4513.1|4507.1|4512.1|4506.1|0
1732084400000|2024-11-20 06:33:20|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|2
1732084420000|2024-11-20 06:33:40|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|6
1732084430000|2024-11-20 06:33:50|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084440000|2024-11-20 06:34:00|4512.1|4506.1|4512.6|4506.6|4512.6|4506.6|4512.1|4506.1|0
1732084450000|2024-11-20 06:34:10|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084480000|2024-11-20 06:34:40|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|0
1732084490000|2024-11-20 06:34:50|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084500000|2024-11-20 06:35:00|4511.1|4505.1|4512.1|4506.1|4512.1|4506.1|4511.1|4505.1|0
1732084520000|2024-11-20 06:35:20|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|0
1732084530000|2024-11-20 06:35:30|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|0
1732084540000|2024-11-20 06:35:40|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084550000|2024-11-20 06:35:50|4510.6|4504.6|4511.1|4505.1|4511.1|4505.1|4510.6|4504.6|0
1732084560000|2024-11-20 06:36:00|4511.6|4505.6|4510.6|4504.6|4511.6|4505.6|4510.1|4504.1|0
1732084570000|2024-11-20 06:36:10|4511.6|4505.6|4511.1|4505.1|4511.6|4505.6|4511.1|4505.1|0
1732084580000|2024-11-20 06:36:20|4510.6|4504.6|4510.6|4504.6|4511.6|4505.6|4510.6|4504.6|7
1732084590000|2024-11-20 06:36:30|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084600000|2024-11-20 06:36:40|4510.6|4504.6|4511.6|4505.6|4511.6|4505.6|4510.6|4504.6|0
1732084610000|2024-11-20 06:36:50|4512.1|4506.1|4512.6|4506.6|4512.6|4506.6|4512.1|4506.1|2
1732084630000|2024-11-20 06:37:10|4512.1|4506.1|4513.1|4507.1|4513.1|4507.1|4512.1|4506.1|0
1732084640000|2024-11-20 06:37:20|4512.6|4506.6|4513.6|4507.6|4513.6|4507.6|4512.6|4506.6|0
1732084670000|2024-11-20 06:37:50|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084680000|2024-11-20 06:38:00|4512.1|4506.1|4512.6|4506.6|4512.6|4506.6|4512.1|4506.1|2
1732084700000|2024-11-20 06:38:20|4513.1|4507.1|4512.1|4506.1|4513.1|4507.1|4512.1|4506.1|0
1732084710000|2024-11-20 06:38:30|4512.6|4506.6|4511.6|4505.6|4512.6|4506.6|4511.6|4505.6|2
1732084720000|2024-11-20 06:38:40|4512|4506|4512.6|4506.6|4512.6|4506.6|4512|4506|0
1732084740000|2024-11-20 06:39:00|4512.5|4506.5|4510.6|4504.6|4512.5|4506.5|4510.6|4504.6|0
1732084750000|2024-11-20 06:39:10|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1732084760000|2024-11-20 06:39:20|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.1|4504.1|1
1732084780000|2024-11-20 06:39:40|4511.1|4505.1|4510.6|4504.6|4511.1|4505.1|4510.6|4504.6|0
1732084790000|2024-11-20 06:39:50|4511.6|4505.6|4511.6|4505.6|4512.1|4506.1|4511.6|4505.6|0
1732084800000|2024-11-20 06:40:00|4512|4506|4511.1|4505.1|4512|4506|4510.6|4504.6|0
1732084810000|2024-11-20 06:40:10|4511.6|4505.6|4510.6|4504.6|4511.6|4505.6|4510.1|4504.1|0
1732084820000|2024-11-20 06:40:20|4510.1|4504.1|4509.6|4503.6|4510.1|4504.1|4508.6|4502.6|0
1732084840000|2024-11-20 06:40:40|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|0
1732084850000|2024-11-20 06:40:50|4510|4504|4510.1|4504.1|4510.1|4504.1|4509.5|4503.5|1
1732084860000|2024-11-20 06:41:00|4509.6|4503.6|4510.6|4504.6|4510.6|4504.6|4509.6|4503.6|0
1732084880000|2024-11-20 06:41:20|4511.6|4505.6|4511.1|4505.1|4511.6|4505.6|4510.6|4504.6|1
1732084890000|2024-11-20 06:41:30|4511.5|4505.5|4511.6|4505.6|4511.6|4505.6|4511.5|4505.5|0
1732084900000|2024-11-20 06:41:40|4512.6|4506.6|4513.1|4507.1|4513.1|4507.1|4512.6|4506.6|0
1732084910000|2024-11-20 06:41:50|4513.6|4507.6|4513.1|4507.1|4513.6|4507.6|4513.1|4507.1|0
1732084920000|2024-11-20 06:42:00|4512.6|4506.6|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084930000|2024-11-20 06:42:10|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|4513.1|4507.1|0
1732084940000|2024-11-20 06:42:20|4513.6|4507.6|4512.6|4506.6|4513.6|4507.6|4512.6|4506.6|0
1732084950000|2024-11-20 06:42:30|4513|4507|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084960000|2024-11-20 06:42:40|4513.1|4507.1|4512.6|4506.6|4513.1|4507.1|4512.6|4506.6|0
1732084970000|2024-11-20 06:42:50|4513|4507|4513.1|4507.1|4513.1|4507.1|4513|4507|0
1732084980000|2024-11-20 06:43:00|4512.6|4506.6|4511.6|4505.6|4512.6|4506.6|4511.6|4505.6|0
1732084990000|2024-11-20 06:43:10|4512.5|4506.5|4509.6|4503.6|4512.6|4506.6|4509.6|4503.6|2
1732085000000|2024-11-20 06:43:20|4510|4504|4509.6|4503.6|4510|4504|4508.6|4502.6|1
1732085020000|2024-11-20 06:43:40|4509.1|4503.1|4509.1|4503.1|4509.6|4503.6|4508.6|4502.6|0
1732085030000|2024-11-20 06:43:50|4508.6|4502.6|4508.6|4502.6|4509.6|4503.6|4508.6|4502.6|0
1732085040000|2024-11-20 06:44:00|4509.1|4503.1|4509.6|4503.6|4510.1|4504.1|4509.1|4503.1|0
1732085060000|2024-11-20 06:44:20|4509.1|4503.1|4509.6|4503.6|4509.6|4503.6|4509.1|4503.1|1
1732085070000|2024-11-20 06:44:30|4509.1|4503.1|4508.6|4502.6|4509.6|4503.6|4508.6|4502.6|0
1732085080000|2024-11-20 06:44:40|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4508.6|4502.6|0
1732085090000|2024-11-20 06:44:50|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4508.1|4502.1|1
1732085100000|2024-11-20 06:45:00|4509.1|4503.1|4510.1|4504.1|4510.1|4504.1|4509.1|4503.1|0
1732085110000|2024-11-20 06:45:10|4511.1|4505.1|4510.6|4504.6|4511.1|4505.1|4510.6|4504.6|0
1732085120000|2024-11-20 06:45:20|4510.1|4504.1|4509.1|4503.1|4510.6|4504.6|4509.1|4503.1|0
1732085130000|2024-11-20 06:45:30|4509.6|4503.6|4510.1|4504.1|4510.1|4504.1|4509.6|4503.6|0
1732085140000|2024-11-20 06:45:40|4509.6|4503.6|4510.1|4504.1|4510.6|4504.6|4509.6|4503.6|0
1732085150000|2024-11-20 06:45:50|4510.6|4504.6|4510.1|4504.1|4510.6|4504.6|4509.6|4503.6|0
1732085160000|2024-11-20 06:46:00|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|4509.6|4503.6|0
1732085180000|2024-11-20 06:46:20|4508.6|4502.6|4509.6|4503.6|4509.6|4503.6|4508.6|4502.6|0
1732085190000|2024-11-20 06:46:30|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|0
1732085210000|2024-11-20 06:46:50|4510.5|4504.5|4507.6|4501.6|4510.5|4504.5|4507.6|4501.6|2
1732085220000|2024-11-20 06:47:00|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|4508.1|4502.1|0
1732085240000|2024-11-20 06:47:20|4508|4502|4508.1|4502.1|4508.1|4502.1|4507.6|4501.6|0
1732085250000|2024-11-20 06:47:30|4508|4502|4508.6|4502.6|4508.6|4502.6|4507.6|4501.6|1
1732085260000|2024-11-20 06:47:40|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|4509.1|4503.1|0
1732085270000|2024-11-20 06:47:50|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|4508.6|4502.6|0
1732085280000|2024-11-20 06:48:00|4508.1|4502.1|4508.6|4502.6|4508.6|4502.6|4508.1|4502.1|0
1732085290000|2024-11-20 06:48:10|4508|4502|4506.6|4500.6|4508|4502|4506.6|4500.6|0
1732085300000|2024-11-20 06:48:20|4506.1|4500.1|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|0
1732085310000|2024-11-20 06:48:30|4506.6|4500.6|4505.6|4499.6|4506.6|4500.6|4505.1|4499.1|0
1732085320000|2024-11-20 06:48:40|4506.5|4500.5|4507.6|4501.6|4508.1|4502.1|4506.5|4500.5|0
1732085330000|2024-11-20 06:48:50|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1732085340000|2024-11-20 06:49:00|4507.6|4501.6|4504.6|4498.6|4507.6|4501.6|4504.6|4498.6|0
1732085350000|2024-11-20 06:49:10|4505.6|4499.6|4505.1|4499.1|4505.6|4499.6|4505.1|4499.1|0
1732085360000|2024-11-20 06:49:20|4505.6|4499.6|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|0
1732085370000|2024-11-20 06:49:30|4506.1|4500.1|4504.6|4498.6|4507.6|4501.6|4504.6|4498.6|0
1732085380000|2024-11-20 06:49:40|4504.1|4498.1|4504.1|4498.1|4504.6|4498.6|4503.6|4497.6|0
1732085390000|2024-11-20 06:49:50|4503.6|4497.6|4502.1|4496.1|4503.6|4497.6|4502.1|4496.1|0
1732085400000|2024-11-20 06:50:00|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732085410000|2024-11-20 06:50:10|4503.6|4497.6|4501.1|4495.1|4504.1|4498.1|4501.1|4495.1|5
1732085420000|2024-11-20 06:50:20|4499.6|4493.6|4497.1|4491.1|4500.1|4494.1|4496.6|4490.6|1
1732085430000|2024-11-20 06:50:30|4496.6|4490.6|4496.1|4490.1|4496.6|4490.6|4496.1|4490.1|0
1732085440000|2024-11-20 06:50:40|4496.6|4490.6|4497.6|4491.6|4497.6|4491.6|4496.6|4490.6|3
1732085450000|2024-11-20 06:50:50|4497.1|4491.1|4496.6|4490.6|4497.1|4491.1|4496.1|4490.1|0
1732085460000|2024-11-20 06:51:00|4497.6|4491.6|4496.5|4490.5|4498.1|4492.1|4496.5|4490.5|28
1732085470000|2024-11-20 06:51:10|4496|4490|4497.1|4491.1|4497.1|4491.1|4496|4490|2
1732085480000|2024-11-20 06:51:20|4496.6|4490.6|4491.1|4485.1|4497.1|4491.1|4491.1|4485.1|5
1732085490000|2024-11-20 06:51:30|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|3
1732085500000|2024-11-20 06:51:40|4490.6|4484.6|4488.1|4482.1|4490.6|4484.6|4487.6|4481.6|2
1732085510000|2024-11-20 06:51:50|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|0
1732085520000|2024-11-20 06:52:00|4487.1|4481.1|4488.1|4482.1|4488.6|4482.6|4487.1|4481.1|3
1732085530000|2024-11-20 06:52:10|4487.6|4481.6|4488.6|4482.6|4488.6|4482.6|4487.6|4481.6|2
1732085540000|2024-11-20 06:52:20|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1732085550000|2024-11-20 06:52:30|4489.1|4483.1|4490.1|4484.1|4490.1|4484.1|4489.1|4483.1|0
1732085560000|2024-11-20 06:52:40|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732085590000|2024-11-20 06:53:10|4492.1|4486.1|4492.6|4486.6|4492.6|4486.6|4492.1|4486.1|0
1732085600000|2024-11-20 06:53:20|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732085620000|2024-11-20 06:53:40|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|0
1732085630000|2024-11-20 06:53:50|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732085640000|2024-11-20 06:54:00|4494.1|4488.1|4493.1|4487.1|4494.1|4488.1|4493.1|4487.1|1
1732085650000|2024-11-20 06:54:10|4492.6|4486.6|4490.6|4484.6|4492.6|4486.6|4490.6|4484.6|0
1732085660000|2024-11-20 06:54:20|4490.1|4484.1|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085670000|2024-11-20 06:54:30|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4488.6|4482.6|1
1732085680000|2024-11-20 06:54:40|4489.5|4483.5|4487.6|4481.6|4489.5|4483.5|4487.6|4481.6|6
1732085690000|2024-11-20 06:54:50|4487.1|4481.1|4488.1|4482.1|4488.1|4482.1|4487.1|4481.1|0
1732085700000|2024-11-20 06:55:00|4487.6|4481.6|4490.1|4484.1|4490.1|4484.1|4487.6|4481.6|1
1732085710000|2024-11-20 06:55:10|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732085720000|2024-11-20 06:55:20|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732085730000|2024-11-20 06:55:30|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732085740000|2024-11-20 06:55:40|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732085750000|2024-11-20 06:55:50|4491.6|4485.6|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1732085760000|2024-11-20 06:56:00|4491.1|4485.1|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1732085770000|2024-11-20 06:56:10|4491.5|4485.5|4490.6|4484.6|4491.5|4485.5|4490.6|4484.6|2
1732085780000|2024-11-20 06:56:20|4491.1|4485.1|4489.6|4483.6|4491.1|4485.1|4489.6|4483.6|0
1732085790000|2024-11-20 06:56:30|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|0
1732085810000|2024-11-20 06:56:50|4490.1|4484.1|4489.1|4483.1|4490.1|4484.1|4489.1|4483.1|1
1732085820000|2024-11-20 06:57:00|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|2
1732085830000|2024-11-20 06:57:10|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|5
1732085850000|2024-11-20 06:57:30|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732085860000|2024-11-20 06:57:40|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1732085870000|2024-11-20 06:57:50|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732085880000|2024-11-20 06:58:00|4489.2|4483.2|4489.6|4483.6|4489.6|4483.6|4489.2|4483.2|0
1732085890000|2024-11-20 06:58:10|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|1
1732085900000|2024-11-20 06:58:20|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4489.6|4483.6|0
1732085910000|2024-11-20 06:58:30|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4489.6|4483.6|0
1732085920000|2024-11-20 06:58:40|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732085940000|2024-11-20 06:59:00|4490.1|4484.1|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085950000|2024-11-20 06:59:10|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085960000|2024-11-20 06:59:20|4490.2|4484.2|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085980000|2024-11-20 06:59:40|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|0
1732085990000|2024-11-20 06:59:50|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732086000000|2024-11-20 07:00:00|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732086010000|2024-11-20 07:00:10|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732086020000|2024-11-20 07:00:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1732086030000|2024-11-20 07:00:30|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1732086040000|2024-11-20 07:00:40|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732086050000|2024-11-20 07:00:50|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|2
1732086060000|2024-11-20 07:01:00|4487.1|4481.1|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|0
1732086070000|2024-11-20 07:01:10|4487.1|4481.1|4487.1|4481.1|4488.1|4482.1|4487.1|4481.1|2
1732086080000|2024-11-20 07:01:20|4486.1|4480.1|4487.6|4481.6|4487.6|4481.6|4486.1|4480.1|1
1732086130000|2024-11-20 07:02:10|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732086160000|2024-11-20 07:02:40|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|0
1732086180000|2024-11-20 07:03:00|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1732086190000|2024-11-20 07:03:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1732086230000|2024-11-20 07:03:50|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1732086240000|2024-11-20 07:04:00|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4489.1|4483.1|0
1732086250000|2024-11-20 07:04:10|4490.6|4484.6|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1732086280000|2024-11-20 07:04:40|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|0
1732086290000|2024-11-20 07:04:50|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4490.6|4484.6|0
1732086330000|2024-11-20 07:05:30|4492.6|4486.6|4493.6|4487.6|4494.1|4488.1|4492.6|4486.6|0
1732086340000|2024-11-20 07:05:40|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1732086350000|2024-11-20 07:05:50|4493.6|4487.6|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|0
1732086360000|2024-11-20 07:06:00|4493.1|4487.1|4493.6|4487.6|4494.6|4488.6|4492.6|4486.6|0
1732086370000|2024-11-20 07:06:10|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732086380000|2024-11-20 07:06:20|4493.1|4487.1|4493.1|4487.1|4493.6|4487.6|4492.6|4486.6|0
1732086390000|2024-11-20 07:06:30|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732086460000|2024-11-20 07:07:40|4493.1|4487.1|4494.1|4488.1|4494.1|4488.1|4493.1|4487.1|0
1732086480000|2024-11-20 07:08:00|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1732086490000|2024-11-20 07:08:10|4493.1|4487.1|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|0
1732086500000|2024-11-20 07:08:20|4492.6|4486.6|4493.6|4487.6|4493.6|4487.6|4492.6|4486.6|0
1732086510000|2024-11-20 07:08:30|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732086520000|2024-11-20 07:08:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1732086530000|2024-11-20 07:08:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1732086550000|2024-11-20 07:09:10|4493.6|4487.6|4496.1|4490.1|4496.1|4490.1|4493.1|4487.1|1
1732086560000|2024-11-20 07:09:20|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732086600000|2024-11-20 07:10:00|4497.5|4491.5|4496.6|4490.6|4497.5|4491.5|4496.6|4490.6|2
1732086630000|2024-11-20 07:10:30|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1732086640000|2024-11-20 07:10:40|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|1
1732086650000|2024-11-20 07:10:50|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732086660000|2024-11-20 07:11:00|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|0
1732086670000|2024-11-20 07:11:10|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|3
1732086680000|2024-11-20 07:11:20|4497|4491|4496.6|4490.6|4497|4491|4496.6|4490.6|0
1732086710000|2024-11-20 07:11:50|4498.1|4492.1|4499.6|4493.6|4499.6|4493.6|4497.6|4491.6|6
1732086720000|2024-11-20 07:12:00|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732086730000|2024-11-20 07:12:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732086740000|2024-11-20 07:12:20|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1732086800000|2024-11-20 07:13:20|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732086820000|2024-11-20 07:13:40|4496.6|4490.6|4497.1|4491.1|4497.6|4491.6|4496.6|4490.6|1
1732086830000|2024-11-20 07:13:50|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4495.6|4489.6|0
1732086870000|2024-11-20 07:14:30|4495.6|4489.6|4494.6|4488.6|4495.6|4489.6|4494.6|4488.6|0
1732086880000|2024-11-20 07:14:40|4495.1|4489.1|4495.1|4489.1|4495.6|4489.6|4494.6|4488.6|0
1732086900000|2024-11-20 07:15:00|4495.6|4489.6|4496.1|4490.1|4496.1|4490.1|4495.6|4489.6|0
1732086920000|2024-11-20 07:15:20|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|3
1732086930000|2024-11-20 07:15:30|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|5
1732086940000|2024-11-20 07:15:40|||||||||5
1732086960000|2024-11-20 07:16:00|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|2
1732086990000|2024-11-20 07:16:30|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732087000000|2024-11-20 07:16:40|4501.1|4495.1|4500.1|4494.1|4501.1|4495.1|4500.1|4494.1|0
1732087030000|2024-11-20 07:17:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087040000|2024-11-20 07:17:20|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|1
1732087060000|2024-11-20 07:17:40|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732087080000|2024-11-20 07:18:00|4500.1|4494.1|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|0
1732087090000|2024-11-20 07:18:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087130000|2024-11-20 07:18:50|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732087140000|2024-11-20 07:19:00|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087200000|2024-11-20 07:20:00|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732087220000|2024-11-20 07:20:20|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087270000|2024-11-20 07:21:10|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|0
1732087290000|2024-11-20 07:21:30|4500.1|4494.1|4502.1|4496.1|4502.1|4496.1|4500.1|4494.1|1
1732087310000|2024-11-20 07:21:50|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732087320000|2024-11-20 07:22:00|4501.1|4495.1|4500.6|4494.6|4501.1|4495.1|4500.6|4494.6|0
1732087350000|2024-11-20 07:22:30|4500.1|4494.1|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732087360000|2024-11-20 07:22:40|4499.1|4493.1|4500.1|4494.1|4500.1|4494.1|4498.6|4492.6|1
1732087370000|2024-11-20 07:22:50|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732087380000|2024-11-20 07:23:00|4499.6|4493.6|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732087390000|2024-11-20 07:23:10|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|1
1732087400000|2024-11-20 07:23:20|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732087410000|2024-11-20 07:23:30|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732087430000|2024-11-20 07:23:50|4500.1|4494.1|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732087440000|2024-11-20 07:24:00|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732087450000|2024-11-20 07:24:10|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732087470000|2024-11-20 07:24:30|||||||||15
1732087500000|2024-11-20 07:25:00|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1732087510000|2024-11-20 07:25:10|4503.6|4497.6|4501.6|4495.6|4503.6|4497.6|4501.6|4495.6|1
1732087520000|2024-11-20 07:25:20|4502|4496|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|0
1732087530000|2024-11-20 07:25:30|4503.1|4497.1|4504.1|4498.1|4504.1|4498.1|4502.6|4496.6|0
1732087570000|2024-11-20 07:26:10|4504|4498|4503.1|4497.1|4504|4498|4502.6|4496.6|0
1732087580000|2024-11-20 07:26:20|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732087590000|2024-11-20 07:26:30|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|1
1732087620000|2024-11-20 07:27:00|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|0
1732087630000|2024-11-20 07:27:10|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732087640000|2024-11-20 07:27:20|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732087660000|2024-11-20 07:27:40|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732087730000|2024-11-20 07:28:50|4503.1|4497.1|4502.1|4496.1|4503.1|4497.1|4501.6|4495.6|0
1732087740000|2024-11-20 07:29:00|4502.6|4496.6|4501.6|4495.6|4502.6|4496.6|4501.6|4495.6|0
1732087750000|2024-11-20 07:29:10|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|4502.1|4496.1|0
1732087800000|2024-11-20 07:30:00|4501.6|4495.6|4500.6|4494.6|4501.6|4495.6|4500.6|4494.6|0
1732087810000|2024-11-20 07:30:10|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1732087890000|2024-11-20 07:31:30|4501.6|4495.6|4501.1|4495.1|4501.6|4495.6|4501.1|4495.1|1
1732087900000|2024-11-20 07:31:40|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732087910000|2024-11-20 07:31:50|4500.1|4494.1|4500.1|4494.1|4500.6|4494.6|4500.1|4494.1|0
1732087920000|2024-11-20 07:32:00|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732087960000|2024-11-20 07:32:40|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732087970000|2024-11-20 07:32:50|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|1
1732087980000|2024-11-20 07:33:00|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732087990000|2024-11-20 07:33:10|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732088000000|2024-11-20 07:33:20|4501.6|4495.6|4502.1|4496.1|4502.1|4496.1|4501.6|4495.6|0
1732088010000|2024-11-20 07:33:30|4501.6|4495.6|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|0
1732088020000|2024-11-20 07:33:40|4502.1|4496.1|4502.6|4496.6|4502.6|4496.6|4502.1|4496.1|0
1732088060000|2024-11-20 07:34:20|4503.1|4497.1|4502.6|4496.6|4503.1|4497.1|4502.6|4496.6|0
1732088070000|2024-11-20 07:34:30|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1732088080000|2024-11-20 07:34:40|4503|4497|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|0
1732088100000|2024-11-20 07:35:00|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|4502.6|4496.6|0
1732088110000|2024-11-20 07:35:10|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|0
1732088160000|2024-11-20 07:36:00|4503.6|4497.6|4503.1|4497.1|4504.1|4498.1|4503.1|4497.1|2
1732088190000|2024-11-20 07:36:30|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1732088200000|2024-11-20 07:36:40|4503.1|4497.1|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|0
1732088210000|2024-11-20 07:36:50|4503.1|4497.1|4503.1|4497.1|4503.6|4497.6|4503.1|4497.1|0
1732088250000|2024-11-20 07:37:30|4502.6|4496.6|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|0
1732088270000|2024-11-20 07:37:50|4503|4497|4501.6|4495.6|4503|4497|4501.6|4495.6|0
1732088300000|2024-11-20 07:38:20|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1732088310000|2024-11-20 07:38:30|4499.6|4493.6|4500.1|4494.1|4500.1|4494.1|4499.6|4493.6|0
1732088320000|2024-11-20 07:38:40|4499.6|4493.6|4500.6|4494.6|4500.6|4494.6|4499.6|4493.6|0
1732088330000|2024-11-20 07:38:50|4499.6|4493.6|4499.6|4493.6|4500.1|4494.1|4499.6|4493.6|0
1732088350000|2024-11-20 07:39:10|4499.1|4493.1|4500.1|4494.1|4500.1|4494.1|4499.1|4493.1|1
1732088360000|2024-11-20 07:39:20|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.6|4493.6|0
1732088400000|2024-11-20 07:40:00|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1732088410000|2024-11-20 07:40:10|4498.6|4492.6|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732088420000|2024-11-20 07:40:20|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|0
1732088430000|2024-11-20 07:40:30|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1732088470000|2024-11-20 07:41:10|4498.1|4492.1|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1732088490000|2024-11-20 07:41:30|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4497.6|4491.6|0
1732088500000|2024-11-20 07:41:40|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1732088510000|2024-11-20 07:41:50|4497.7|4491.7|4498.6|4492.6|4498.6|4492.6|4497.7|4491.7|0
1732088540000|2024-11-20 07:42:20|4498.5|4492.5|4497.1|4491.1|4498.5|4492.5|4497.1|4491.1|0
1732088550000|2024-11-20 07:42:30|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|0
1732088570000|2024-11-20 07:42:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732088590000|2024-11-20 07:43:10|||||||||1
1732088610000|2024-11-20 07:43:30|4496.1|4490.1|4496.6|4490.6|4496.6|4490.6|4496.1|4490.1|0
1732088620000|2024-11-20 07:43:40|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1732088630000|2024-11-20 07:43:50|4496.6|4490.6|4497.1|4491.1|4497.1|4491.1|4496.6|4490.6|0
1732088640000|2024-11-20 07:44:00|4499.6|4493.6|4498.6|4492.6|4499.6|4493.6|4498.6|4492.6|0
1732088650000|2024-11-20 07:44:10|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732088660000|2024-11-20 07:44:20|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732088670000|2024-11-20 07:44:30|4499.6|4493.6|4499.1|4493.1|4499.6|4493.6|4499.1|4493.1|0
1732088690000|2024-11-20 07:44:50|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732088710000|2024-11-20 07:45:10|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|4500.1|4494.1|0
1732088720000|2024-11-20 07:45:20|||||||||39
1732088760000|2024-11-20 07:46:00|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|4499.6|4493.6|0
1732088770000|2024-11-20 07:46:10|4499.1|4493.1|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1732088790000|2024-11-20 07:46:30|4498.1|4492.1|4495.6|4489.6|4498.6|4492.6|4495.6|4489.6|0
1732088800000|2024-11-20 07:46:40|4495.1|4489.1|4496.1|4490.1|4496.1|4490.1|4495.1|4489.1|0
1732088810000|2024-11-20 07:46:50|4495.6|4489.6|4495.1|4489.1|4495.6|4489.6|4495.1|4489.1|0
1732088820000|2024-11-20 07:47:00|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1732088880000|2024-11-20 07:48:00|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|0
1732088890000|2024-11-20 07:48:10|4493.2|4487.2|4492.1|4486.1|4493.2|4487.2|4492.1|4486.1|3
1732088900000|2024-11-20 07:48:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1732088930000|2024-11-20 07:48:50|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1732088970000|2024-11-20 07:49:30|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1732088980000|2024-11-20 07:49:40|4491.2|4485.2|4488.5|4482.5|4491.2|4485.2|4488.1|4482.1|9
1732088990000|2024-11-20 07:49:50|4488.1|4482.1|4489.6|4483.6|4489.6|4483.6|4488.1|4482.1|6
1732089000000|2024-11-20 07:50:00|4487.1|4481.1|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|8
1732089010000|2024-11-20 07:50:10|4486.1|4480.1|4484.1|4478.1|4486.1|4480.1|4484.1|4478.1|3
1732089020000|2024-11-20 07:50:20|4483.6|4477.6|4478.6|4472.6|4483.6|4477.6|4478.6|4472.6|21
1732089030000|2024-11-20 07:50:30|4479.1|4473.1|4478.1|4472.1|4480.1|4474.1|4478.1|4472.1|23
1732089040000|2024-11-20 07:50:40|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1732089050000|2024-11-20 07:50:50|4480.1|4474.1|4478.1|4472.1|4480.1|4474.1|4478.1|4472.1|4
1732089060000|2024-11-20 07:51:00|||||||||6
1732089070000|2024-11-20 07:51:10|||||||||1
1732089080000|2024-11-20 07:51:20|4476.1|4470.1|4475.1|4469.1|4476.1|4470.1|4475.1|4469.1|33
1732089100000|2024-11-20 07:51:40|||||||||5
1732089110000|2024-11-20 07:51:50|||||||||4
1732089130000|2024-11-20 07:52:10|4476.8|4470.8|4479.1|4473.1|4479.6|4473.6|4476.8|4470.8|3
1732089140000|2024-11-20 07:52:20|4479.2|4473.2|4478.6|4472.6|4479.6|4473.6|4478.6|4472.6|3
1732089150000|2024-11-20 07:52:30|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|3
1732089160000|2024-11-20 07:52:40|4477.5|4471.5|4475.1|4469.1|4477.5|4471.5|4475.1|4469.1|4
1732089170000|2024-11-20 07:52:50|4475.2|4469.2|4475.6|4469.6|4475.6|4469.6|4475.2|4469.2|1
1732089180000|2024-11-20 07:53:00|4476.1|4470.1|4475.6|4469.6|4476.1|4470.1|4475.6|4469.6|0
1732089190000|2024-11-20 07:53:10|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|0
1732089200000|2024-11-20 07:53:20|4473.1|4467.1|4472.1|4466.1|4473.1|4467.1|4472.1|4466.1|9
1732089210000|2024-11-20 07:53:30|4472.6|4466.6|4471.1|4465.1|4472.6|4466.6|4471.1|4465.1|5
1732089220000|2024-11-20 07:53:40|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|1
1732089230000|2024-11-20 07:53:50|4471.1|4465.1|4469.1|4463.1|4471.1|4465.1|4469.1|4463.1|37
1732089240000|2024-11-20 07:54:00|||||||||3
1732089250000|2024-11-20 07:54:10|||||||||3
1732089260000|2024-11-20 07:54:20|4469.2|4463.2|4473.6|4467.6|4473.6|4467.6|4469.2|4463.2|3
1732089270000|2024-11-20 07:54:30|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1732089290000|2024-11-20 07:54:50|4472.6|4466.6|4473.1|4467.1|4473.1|4467.1|4472.2|4466.2|1
1732089300000|2024-11-20 07:55:00|4473.6|4467.6|4475.1|4469.1|4475.1|4469.1|4473.6|4467.6|0
1732089310000|2024-11-20 07:55:10|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1732089320000|2024-11-20 07:55:20|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|3
1732089330000|2024-11-20 07:55:30|4473.1|4467.1|4474.6|4468.6|4474.6|4468.6|4473.1|4467.1|0
1732089340000|2024-11-20 07:55:40|4475.1|4469.1|4474.1|4468.1|4475.1|4469.1|4474.1|4468.1|1
1732089350000|2024-11-20 07:55:50|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1732089370000|2024-11-20 07:56:10|4476.6|4470.6|4479.1|4473.1|4479.1|4473.1|4476.6|4470.6|0
1732089380000|2024-11-20 07:56:20|4479.6|4473.6|4481.6|4475.6|4482.1|4476.1|4479.6|4473.6|0
1732089390000|2024-11-20 07:56:30|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1732089410000|2024-11-20 07:56:50|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1732089430000|2024-11-20 07:57:10|4483.6|4477.6|4482.6|4476.6|4483.6|4477.6|4482.6|4476.6|0
1732089440000|2024-11-20 07:57:20|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1732089450000|2024-11-20 07:57:30|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4482.6|4476.6|0
1732089460000|2024-11-20 07:57:40|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|0
1732089480000|2024-11-20 07:58:00|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4
1732089500000|2024-11-20 07:58:20|4482.1|4476.1|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|1
1732089520000|2024-11-20 07:58:40|4481.1|4475.1|4481.5|4475.5|4481.5|4475.5|4480.6|4474.6|1
1732089530000|2024-11-20 07:58:50|4481|4475|4479|4473|4481|4475|4479|4473|0
1732089540000|2024-11-20 07:59:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1732089550000|2024-11-20 07:59:10|4479|4473|4479.5|4473.5|4479.5|4473.5|4479|4473|1
1732089560000|2024-11-20 07:59:20|4479|4473|4479.5|4473.5|4479.5|4473.5|4479|4473|0
1732089580000|2024-11-20 07:59:40|||||||||1
1732089590000|2024-11-20 07:59:50|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|5
1732089600000|2024-11-20 08:00:00|4479.5|4473.5|4479.5|4473.5|4479.6|4473.6|4479|4473|0
1732089610000|2024-11-20 08:00:10|4479|4473|4477.6|4471.6|4479|4473|4477.6|4471.6|0
1732089620000|2024-11-20 08:00:20|4482.1|4476.1|4487.6|4481.6|4487.6|4481.6|4482.1|4476.1|12
1732089630000|2024-11-20 08:00:30|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|25
1732089640000|2024-11-20 08:00:40|4486.1|4480.1|4485.1|4479.1|4486.1|4480.1|4485.1|4479.1|8
1732089660000|2024-11-20 08:01:00|4485.6|4479.6|4487.6|4481.6|4487.6|4481.6|4485.6|4479.6|0
1732089690000|2024-11-20 08:01:30|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|0
1732089710000|2024-11-20 08:01:50|4489|4483|4489|4483|4489.1|4483.1|4489|4483|2
1732089720000|2024-11-20 08:02:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732089740000|2024-11-20 08:02:20|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732089750000|2024-11-20 08:02:30|4487.6|4481.6|4487.1|4481.1|4487.6|4481.6|4486.6|4480.6|0
1732089760000|2024-11-20 08:02:40|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1732089780000|2024-11-20 08:03:00|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1732089790000|2024-11-20 08:03:10|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|1
1732089800000|2024-11-20 08:03:20|4487.6|4481.6|4486.6|4480.6|4487.6|4481.6|4486.6|4480.6|0
1732089830000|2024-11-20 08:03:50|4486.1|4480.1|4484.1|4478.1|4486.1|4480.1|4484.1|4478.1|1
1732089840000|2024-11-20 08:04:00|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732089850000|2024-11-20 08:04:10|4485.1|4479.1|4486.1|4480.1|4486.1|4480.1|4485.1|4479.1|0
1732089890000|2024-11-20 08:04:50|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1732089910000|2024-11-20 08:05:10|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1732089920000|2024-11-20 08:05:20|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732089940000|2024-11-20 08:05:40|4484.1|4478.1|4483.6|4477.6|4484.1|4478.1|4483.1|4477.1|0
1732089950000|2024-11-20 08:05:50|4483.1|4477.1|4483.1|4477.1|4483.6|4477.6|4483.1|4477.1|0
1732089960000|2024-11-20 08:06:00|4482.6|4476.6|4479.6|4473.6|4482.6|4476.6|4479.6|4473.6|4
1732089970000|2024-11-20 08:06:10|4478.6|4472.6|4478.1|4472.1|4479.6|4473.6|4478.1|4472.1|0
1732089980000|2024-11-20 08:06:20|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732089990000|2024-11-20 08:06:30|4477.6|4471.6|4476.6|4470.6|4477.6|4471.6|4476.6|4470.6|0
1732090000000|2024-11-20 08:06:40|||||||||1
1732090010000|2024-11-20 08:06:50|4478.6|4472.6|4477.1|4471.1|4478.6|4472.6|4477.1|4471.1|0
1732090020000|2024-11-20 08:07:00|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1732090060000|2024-11-20 08:07:40|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1732090070000|2024-11-20 08:07:50|4478.1|4472.1|4478.1|4472.1|4478.6|4472.6|4478.1|4472.1|0
1732090080000|2024-11-20 08:08:00|4478.6|4472.6|4478.1|4472.1|4478.6|4472.6|4478.1|4472.1|33
1732090090000|2024-11-20 08:08:10|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|0
1732090100000|2024-11-20 08:08:20|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1732090130000|2024-11-20 08:08:50|4478.6|4472.6|4477.6|4471.6|4478.6|4472.6|4477.6|4471.6|0
1732090140000|2024-11-20 08:09:00|4478.1|4472.1|4481.6|4475.6|4481.6|4475.6|4478.1|4472.1|12
1732090150000|2024-11-20 08:09:10|4481.1|4475.1|4482.7|4476.7|4482.7|4476.7|4480.1|4474.1|19
1732090160000|2024-11-20 08:09:20|4482.1|4476.1|4481.7|4475.7|4482.1|4476.1|4481.2|4475.2|0
1732090170000|2024-11-20 08:09:30|4481.2|4475.2|4481.7|4475.7|4481.7|4475.7|4481.2|4475.2|0
1732090180000|2024-11-20 08:09:40|4481.2|4475.2|4480.7|4474.7|4481.2|4475.2|4480.7|4474.7|0
1732090190000|2024-11-20 08:09:50|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|0
1732090200000|2024-11-20 08:10:00|4480.7|4474.7|4481.7|4475.7|4481.7|4475.7|4480.7|4474.7|0
1732090210000|2024-11-20 08:10:10|4483.6|4477.6|4483.7|4477.7|4485.2|4479.2|4483.6|4477.6|1
1732090220000|2024-11-20 08:10:20|4484.2|4478.2|4485.2|4479.2|4485.2|4479.2|4483.7|4477.7|0
1732090240000|2024-11-20 08:10:40|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1732090250000|2024-11-20 08:10:50|4484.6|4478.6|4484.7|4478.7|4484.7|4478.7|4483.7|4477.7|0
1732090270000|2024-11-20 08:11:10|4483.7|4477.7|4484.7|4478.7|4484.7|4478.7|4483.7|4477.7|0
1732090280000|2024-11-20 08:11:20|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1732090300000|2024-11-20 08:11:40|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1732090310000|2024-11-20 08:11:50|4484.2|4478.2|4483.7|4477.7|4484.2|4478.2|4483.7|4477.7|0
1732090320000|2024-11-20 08:12:00|4484.6|4478.6|4485.7|4479.7|4485.7|4479.7|4484.6|4478.6|1
1732090330000|2024-11-20 08:12:10|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|0
1732090350000|2024-11-20 08:12:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1732090360000|2024-11-20 08:12:40|4486.7|4480.7|4486.2|4480.2|4486.7|4480.7|4486.2|4480.2|1
1732090380000|2024-11-20 08:13:00|4486.6|4480.6|4486.7|4480.7|4486.7|4480.7|4486.6|4480.6|0
1732090390000|2024-11-20 08:13:10|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1732090400000|2024-11-20 08:13:20|4486.7|4480.7|4484.7|4478.7|4487.1|4481.1|4484.7|4478.7|0
1732090420000|2024-11-20 08:13:40|4484.6|4478.6|4485.2|4479.2|4485.2|4479.2|4484.6|4478.6|2
1732090430000|2024-11-20 08:13:50|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1732090440000|2024-11-20 08:14:00|4484.6|4478.6|4484.7|4478.7|4484.7|4478.7|4484.6|4478.6|0
1732090450000|2024-11-20 08:14:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1732090460000|2024-11-20 08:14:20|4485.7|4479.7|4485.7|4479.7|4486.1|4480.1|4485.6|4479.6|0
1732090480000|2024-11-20 08:14:40|4486.1|4480.1|4486.6|4480.6|4486.7|4480.7|4486.1|4480.1|0
1732090500000|2024-11-20 08:15:00|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|0
1732090510000|2024-11-20 08:15:10|4486.6|4480.6|4486.7|4480.7|4487.1|4481.1|4486.6|4480.6|0
1732090520000|2024-11-20 08:15:20|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732090530000|2024-11-20 08:15:30|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1732090540000|2024-11-20 08:15:40|4485.7|4479.7|4485.6|4479.6|4485.7|4479.7|4485.6|4479.6|0
1732090550000|2024-11-20 08:15:50|4484.7|4478.7|4483.7|4477.7|4484.7|4478.7|4483.7|4477.7|0
1732090560000|2024-11-20 08:16:00|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|1
1732090590000|2024-11-20 08:16:30|4484.1|4478.1|4481.6|4475.6|4484.1|4478.1|4481.6|4475.6|0
1732090600000|2024-11-20 08:16:40|4481.1|4475.1|4479.7|4473.7|4481.1|4475.1|4479.1|4473.1|2
1732090620000|2024-11-20 08:17:00|4480.1|4474.1|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|0
1732090630000|2024-11-20 08:17:10|4480.2|4474.2|4480.7|4474.7|4480.7|4474.7|4480.2|4474.2|0
1732090660000|2024-11-20 08:17:40|4481.1|4475.1|4480.7|4474.7|4481.2|4475.2|4480.6|4474.6|0
1732090670000|2024-11-20 08:17:50|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1732090680000|2024-11-20 08:18:00|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|1
1732090700000|2024-11-20 08:18:20|||||||||1
1732090730000|2024-11-20 08:18:50|4480.6|4474.6|4479.7|4473.7|4480.6|4474.6|4479.7|4473.7|0
1732090740000|2024-11-20 08:19:00|4480.6|4474.6|4480.1|4474.1|4480.6|4474.6|4480.1|4474.1|0
1732090760000|2024-11-20 08:19:20|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1732090780000|2024-11-20 08:19:40|4479.1|4473.1|4479.6|4473.6|4479.6|4473.6|4479.1|4473.1|0
1732090790000|2024-11-20 08:19:50|4480.1|4474.1|4479.6|4473.6|4480.6|4474.6|4479.6|4473.6|0
1732090810000|2024-11-20 08:20:10|4480.6|4474.6|4480.7|4474.7|4480.7|4474.7|4480.6|4474.6|16
1732090820000|2024-11-20 08:20:20|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732090830000|2024-11-20 08:20:30|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732090860000|2024-11-20 08:21:00|4481.2|4475.2|4480.6|4474.6|4481.2|4475.2|4480.2|4474.2|3
1732090870000|2024-11-20 08:21:10|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1732090880000|2024-11-20 08:21:20|4480.2|4474.2|4480.7|4474.7|4480.7|4474.7|4480.2|4474.2|0
1732090890000|2024-11-20 08:21:30|4480.2|4474.2|4479.7|4473.7|4480.2|4474.2|4479.7|4473.7|0
1732090900000|2024-11-20 08:21:40|4479.6|4473.6|4476.7|4470.7|4479.6|4473.6|4476.7|4470.7|0
1732090940000|2024-11-20 08:22:20|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1732090950000|2024-11-20 08:22:30|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1732090980000|2024-11-20 08:23:00|4476.2|4470.2|4479.7|4473.7|4479.7|4473.7|4476.2|4470.2|7
1732090990000|2024-11-20 08:23:10|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1732091000000|2024-11-20 08:23:20|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1732091040000|2024-11-20 08:24:00|4479.7|4473.7|4479.2|4473.2|4479.7|4473.7|4479.2|4473.2|0
1732091060000|2024-11-20 08:24:20|4478.2|4472.2|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|0
1732091080000|2024-11-20 08:24:40|4476.8|4470.8|4476.7|4470.7|4476.8|4470.8|4476.7|4470.7|2
1732091090000|2024-11-20 08:24:50|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|2
1732091110000|2024-11-20 08:25:10|4476.7|4470.7|4476.7|4470.7|4477.7|4471.7|4476.7|4470.7|5
1732091120000|2024-11-20 08:25:20|4477.2|4471.2|4476.7|4470.7|4478.2|4472.2|4476.7|4470.7|0
1732091130000|2024-11-20 08:25:30|4477.7|4471.7|4477.2|4471.2|4477.7|4471.7|4476.7|4470.7|0
1732091140000|2024-11-20 08:25:40|4476.7|4470.7|4475.7|4469.7|4476.7|4470.7|4475.7|4469.7|0
1732091150000|2024-11-20 08:25:50|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1732091160000|2024-11-20 08:26:00|||||||||1
1732091170000|2024-11-20 08:26:10|4476.1|4470.1|4473.7|4467.7|4476.1|4470.1|4473.7|4467.7|0
1732091180000|2024-11-20 08:26:20|4473.6|4467.6|4475.1|4469.1|4475.2|4469.2|4473.6|4467.6|27
1732091190000|2024-11-20 08:26:30|4475.6|4469.6|4480.1|4474.1|4480.6|4474.6|4475.6|4469.6|0
1732091200000|2024-11-20 08:26:40|4479.2|4473.2|4478.6|4472.6|4479.2|4473.2|4478.6|4472.6|2
1732091210000|2024-11-20 08:26:50|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|0
1732091220000|2024-11-20 08:27:00|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|4480.1|4474.1|0
1732091240000|2024-11-20 08:27:20|||||||||20
1732091250000|2024-11-20 08:27:30|4480.2|4474.2|4480.6|4474.6|4481.1|4475.1|4480.2|4474.2|61
1732091260000|2024-11-20 08:27:40|4481.1|4475.1|4481.1|4475.1|4481.6|4475.6|4480.6|4474.6|40
1732091270000|2024-11-20 08:27:50|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|23
1732091280000|2024-11-20 08:28:00|4481.1|4475.1|4480.6|4474.6|4481.1|4475.1|4480.6|4474.6|0
1732091290000|2024-11-20 08:28:10|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|0
1732091300000|2024-11-20 08:28:20|4481.1|4475.1|4481.6|4475.6|4481.6|4475.6|4481.1|4475.1|0
1732091330000|2024-11-20 08:28:50|4480.6|4474.6|4478.6|4472.6|4480.6|4474.6|4478.6|4472.6|1
1732091340000|2024-11-20 08:29:00|4477.7|4471.7|4479.6|4473.6|4479.6|4473.6|4477.7|4471.7|0
1732091360000|2024-11-20 08:29:20|4479.7|4473.7|4479.6|4473.6|4480.1|4474.1|4479.6|4473.6|0
1732091370000|2024-11-20 08:29:30|4479.7|4473.7|4480.6|4474.6|4480.6|4474.6|4479.7|4473.7|0
1732091390000|2024-11-20 08:29:50|4479.7|4473.7|4479.6|4473.6|4480.6|4474.6|4479.6|4473.6|2
1732091400000|2024-11-20 08:30:00|4480.6|4474.6|4481.1|4475.1|4481.1|4475.1|4480.1|4474.1|0
1732091410000|2024-11-20 08:30:10|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1732091420000|2024-11-20 08:30:20|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1732091430000|2024-11-20 08:30:30|4479.7|4473.7|4480.6|4474.6|4480.6|4474.6|4479.7|4473.7|0
1732091440000|2024-11-20 08:30:40|4480.2|4474.2|4479.7|4473.7|4480.6|4474.6|4479.6|4473.6|0
1732091450000|2024-11-20 08:30:50|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1732091460000|2024-11-20 08:31:00|4479.1|4473.1|4478.1|4472.1|4479.2|4473.2|4478.1|4472.1|1
1732091470000|2024-11-20 08:31:10|4476.7|4470.7|4477.6|4471.6|4478.1|4472.1|4476.7|4470.7|0
1732091490000|2024-11-20 08:31:30|4476.7|4470.7|4475.6|4469.6|4476.7|4470.7|4475.6|4469.6|0
1732091500000|2024-11-20 08:31:40|4474.7|4468.7|4475.6|4469.6|4475.6|4469.6|4474.7|4468.7|0
1732091510000|2024-11-20 08:31:50|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|0
1732091520000|2024-11-20 08:32:00|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|0
1732091540000|2024-11-20 08:32:20|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|0
1732091550000|2024-11-20 08:32:30|4473.7|4467.7|4474.6|4468.6|4474.6|4468.6|4473.7|4467.7|0
1732091560000|2024-11-20 08:32:40|4474.1|4468.1|4474.6|4468.6|4474.6|4468.6|4474.1|4468.1|0
1732091570000|2024-11-20 08:32:50|4475.1|4469.1|4476.6|4470.6|4476.6|4470.6|4475.1|4469.1|0
1732091580000|2024-11-20 08:33:00|4477.6|4471.6|4478.1|4472.1|4478.1|4472.1|4477.6|4471.6|0
1732091590000|2024-11-20 08:33:10|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1732091610000|2024-11-20 08:33:30|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|0
1732091620000|2024-11-20 08:33:40|4477.7|4471.7|4479.6|4473.6|4479.6|4473.6|4477.7|4471.7|0
1732091630000|2024-11-20 08:33:50|4479.1|4473.1|4479.2|4473.2|4479.2|4473.2|4479.1|4473.1|0
1732091640000|2024-11-20 08:34:00|4478.7|4472.7|4478.6|4472.6|4478.7|4472.7|4478.6|4472.6|1
1732091670000|2024-11-20 08:34:30|4478.7|4472.7|4479.6|4473.6|4479.6|4473.6|4478.7|4472.7|0
1732091690000|2024-11-20 08:34:50|||||||||2
1732091720000|2024-11-20 08:35:20|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|4478.6|4472.6|0
1732091740000|2024-11-20 08:35:40|4479.1|4473.1|4475.7|4469.7|4479.6|4473.6|4475.7|4469.7|1
1732091750000|2024-11-20 08:35:50|4475.6|4469.6|4475.7|4469.7|4475.7|4469.7|4475.6|4469.6|0
1732091760000|2024-11-20 08:36:00|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|0
1732091770000|2024-11-20 08:36:10|4478.1|4472.1|4478.6|4472.6|4478.6|4472.6|4478.1|4472.1|0
1732091790000|2024-11-20 08:36:30|4478.5|4472.5|4478.1|4472.1|4478.5|4472.5|4478.1|4472.1|3
1732091800000|2024-11-20 08:36:40|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|2
1732091810000|2024-11-20 08:36:50|4478.1|4472.1|4477.6|4471.6|4478.1|4472.1|4477.6|4471.6|0
1732091830000|2024-11-20 08:37:10|4476.1|4470.1|4476.6|4470.6|4476.6|4470.6|4476.1|4470.1|2
1732091840000|2024-11-20 08:37:20|4476.2|4470.2|4475.7|4469.7|4476.2|4470.2|4475.6|4469.6|0
1732091850000|2024-11-20 08:37:30|4475.6|4469.6|4478.1|4472.1|4478.1|4472.1|4475.6|4469.6|1
1732091860000|2024-11-20 08:37:40|4478|4472|4477.6|4471.6|4478|4472|4477.6|4471.6|0
1732091900000|2024-11-20 08:38:20|4477.1|4471.1|4477.6|4471.6|4477.6|4471.6|4477.1|4471.1|0
1732091940000|2024-11-20 08:39:00|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1732091960000|2024-11-20 08:39:20|4477.6|4471.6|4476.6|4470.6|4477.6|4471.6|4476.6|4470.6|0
1732091970000|2024-11-20 08:39:30|4475.7|4469.7|4475.7|4469.7|4476.2|4470.2|4475.7|4469.7|1
1732091990000|2024-11-20 08:39:50|||||||||2
1732092000000|2024-11-20 08:40:00|4477.1|4471.1|4476.6|4470.6|4477.6|4471.6|4476.6|4470.6|1
1732092010000|2024-11-20 08:40:10|4478.2|4472.2|4477.5|4471.5|4478.2|4472.2|4477.5|4471.5|6
1732092020000|2024-11-20 08:40:20|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|1
1732092030000|2024-11-20 08:40:30|||||||||2
1732092080000|2024-11-20 08:41:20|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|9
1732092090000|2024-11-20 08:41:30|4478|4472|4474.6|4468.6|4478|4472|4474.6|4468.6|7
1732092100000|2024-11-20 08:41:40|||||||||1
1732092110000|2024-11-20 08:41:50|4473.6|4467.6|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|1
1732092120000|2024-11-20 08:42:00|4472.6|4466.6|4473.6|4467.6|4473.6|4467.6|4472.6|4466.6|3
1732092140000|2024-11-20 08:42:20|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|0
1732092150000|2024-11-20 08:42:30|4472.6|4466.6|4472.6|4466.6|4473.6|4467.6|4472.1|4466.1|2
1732092170000|2024-11-20 08:42:50|4473.1|4467.1|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|0
1732092190000|2024-11-20 08:43:10|4472.6|4466.6|4472.7|4466.7|4472.7|4466.7|4472.6|4466.6|1
1732092200000|2024-11-20 08:43:20|4473.6|4467.6|4472.7|4466.7|4473.6|4467.6|4472.7|4466.7|1
1732092210000|2024-11-20 08:43:30|4473.6|4467.6|4472.6|4466.6|4473.6|4467.6|4472.6|4466.6|0
1732092230000|2024-11-20 08:43:50|4472.2|4466.2|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|4
1732092260000|2024-11-20 08:44:20|||||||||1
1732092270000|2024-11-20 08:44:30|||||||||2
1732092280000|2024-11-20 08:44:40|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|7
1732092290000|2024-11-20 08:44:50|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|8
1732092300000|2024-11-20 08:45:00|4474.6|4468.6|4473.6|4467.6|4474.6|4468.6|4473.6|4467.6|4
1732092320000|2024-11-20 08:45:20|4472.7|4466.7|4473.6|4467.6|4473.6|4467.6|4472.7|4466.7|3
1732092330000|2024-11-20 08:45:30|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1732092340000|2024-11-20 08:45:40|4473.6|4467.6|4474.6|4468.6|4474.6|4468.6|4473.6|4467.6|14
1732092350000|2024-11-20 08:45:50|4473.7|4467.7|4474.6|4468.6|4475.1|4469.1|4473.7|4467.7|0
1732092360000|2024-11-20 08:46:00|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|0
1732092370000|2024-11-20 08:46:10|4475.6|4469.6|4477.1|4471.1|4477.1|4471.1|4475.6|4469.6|3
1732092380000|2024-11-20 08:46:20|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|4476.6|4470.6|0
1732092400000|2024-11-20 08:46:40|4475.7|4469.7|4476.1|4470.1|4476.1|4470.1|4475.6|4469.6|1
1732092410000|2024-11-20 08:46:50|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|2
1732092420000|2024-11-20 08:47:00|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.6|4468.6|3
1732092430000|2024-11-20 08:47:10|4475.6|4469.6|4473.6|4467.6|4475.6|4469.6|4473.6|4467.6|12
1732092440000|2024-11-20 08:47:20|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|1
1732092450000|2024-11-20 08:47:30|4472.1|4466.1|4471.6|4465.6|4472.1|4466.1|4471.6|4465.6|8
1732092460000|2024-11-20 08:47:40|||||||||6
1732092470000|2024-11-20 08:47:50|4470.6|4464.6|4470.1|4464.1|4470.6|4464.6|4469.6|4463.6|1
1732092480000|2024-11-20 08:48:00|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1732092500000|2024-11-20 08:48:20|4470.5|4464.5|4470.1|4464.1|4470.6|4464.6|4469.6|4463.6|12
1732092510000|2024-11-20 08:48:30|4469.6|4463.6|4468.6|4462.6|4470.1|4464.1|4468.6|4462.6|36
1732092520000|2024-11-20 08:48:40|4469.6|4463.6|4469.6|4463.6|4470.5|4464.5|4469.6|4463.6|41
1732092530000|2024-11-20 08:48:50|4468.6|4462.6|4467.6|4461.6|4469.1|4463.1|4467.1|4461.1|33
1732092540000|2024-11-20 08:49:00|4466.1|4460.1|4465.6|4459.6|4466.6|4460.6|4465.2|4459.2|18
1732092550000|2024-11-20 08:49:10|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1732092560000|2024-11-20 08:49:20|4467.1|4461.1|4466.1|4460.1|4467.1|4461.1|4466.1|4460.1|3
1732092570000|2024-11-20 08:49:30|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|0
1732092580000|2024-11-20 08:49:40|4465.2|4459.2|4464.6|4458.6|4465.6|4459.6|4463.6|4457.6|2
1732092590000|2024-11-20 08:49:50|4464.1|4458.1|4464.6|4458.6|4465.1|4459.1|4464.1|4458.1|6
1732092600000|2024-11-20 08:50:00|4464.1|4458.1|4464.6|4458.6|4464.6|4458.6|4464.1|4458.1|0
1732092610000|2024-11-20 08:50:10|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1732092620000|2024-11-20 08:50:20|4463.6|4457.6|4463.6|4457.6|4464.6|4458.6|4463.6|4457.6|2
1732092630000|2024-11-20 08:50:30|4464.1|4458.1|4464.6|4458.6|4464.6|4458.6|4464.1|4458.1|0
1732092640000|2024-11-20 08:50:40|4465.1|4459.1|4464.6|4458.6|4465.6|4459.6|4464.6|4458.6|0
1732092660000|2024-11-20 08:51:00|||||||||1
1732092670000|2024-11-20 08:51:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4464.6|4458.6|0
1732092680000|2024-11-20 08:51:20|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1732092690000|2024-11-20 08:51:30|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|2
1732092720000|2024-11-20 08:52:00|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1732092730000|2024-11-20 08:52:10|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|1
1732092740000|2024-11-20 08:52:20|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4
1732092750000|2024-11-20 08:52:30|4461.7|4455.7|4462.1|4456.1|4462.1|4456.1|4461.7|4455.7|0
1732092760000|2024-11-20 08:52:40|4462.2|4456.2|4462.6|4456.6|4462.6|4456.6|4462.2|4456.2|0
1732092780000|2024-11-20 08:53:00|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1732092790000|2024-11-20 08:53:10|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|3
1732092800000|2024-11-20 08:53:20|4462.6|4456.6|4462.6|4456.6|4463.6|4457.6|4462.6|4456.6|14
1732092810000|2024-11-20 08:53:30|4463.6|4457.6|4462.6|4456.6|4463.6|4457.6|4461.6|4455.6|3
1732092830000|2024-11-20 08:53:50|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1732092840000|2024-11-20 08:54:00|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1732092850000|2024-11-20 08:54:10|4464.6|4458.6|4463.6|4457.6|4464.6|4458.6|4463.1|4457.1|3
1732092860000|2024-11-20 08:54:20|4463.1|4457.1|4461.6|4455.6|4463.1|4457.1|4461.6|4455.6|1
1732092880000|2024-11-20 08:54:40|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|13
1732092890000|2024-11-20 08:54:50|4460.1|4454.1|4459.7|4453.7|4460.1|4454.1|4459.7|4453.7|12
1732092910000|2024-11-20 08:55:10|4460.2|4454.2|4459.1|4453.1|4460.2|4454.2|4459.1|4453.1|5
1732092920000|2024-11-20 08:55:20|||||||||3
1732092940000|2024-11-20 08:55:40|||||||||2
1732092950000|2024-11-20 08:55:50|4459.5|4453.5|4459.1|4453.1|4459.5|4453.5|4459.1|4453.1|1
1732092970000|2024-11-20 08:56:10|4458.1|4452.1|4457.1|4451.1|4458.1|4452.1|4457.1|4451.1|6
1732092980000|2024-11-20 08:56:20|4456.1|4450.1|4458.1|4452.1|4458.6|4452.6|4456.1|4450.1|11
1732092990000|2024-11-20 08:56:30|4457.6|4451.6|4458.6|4452.6|4458.6|4452.6|4457.6|4451.6|2
1732093000000|2024-11-20 08:56:40|4458.1|4452.1|4456.2|4450.2|4458.1|4452.1|4456.1|4450.1|1
1732093010000|2024-11-20 08:56:50|4456.1|4450.1|4455.2|4449.2|4456.2|4450.2|4455.2|4449.2|0
1732093020000|2024-11-20 08:57:00|4455.6|4449.6|4453.6|4447.6|4455.6|4449.6|4451.6|4445.6|16
1732093030000|2024-11-20 08:57:10|||||||||3
1732093040000|2024-11-20 08:57:20|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|4451.6|4445.6|3
1732093050000|2024-11-20 08:57:30|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|4451.1|4445.1|0
1732093060000|2024-11-20 08:57:40|||||||||2
1732093070000|2024-11-20 08:57:50|4450.1|4444.1|4450.6|4444.6|4450.6|4444.6|4450.1|4444.1|0
1732093080000|2024-11-20 08:58:00|4451.6|4445.6|4449.1|4443.1|4452.1|4446.1|4449.1|4443.1|7
1732093090000|2024-11-20 08:58:10|4449.5|4443.5|4449.1|4443.1|4449.5|4443.5|4449.1|4443.1|19
1732093100000|2024-11-20 08:58:20|4449.5|4443.5|4450|4444|4450.1|4444.1|4449.1|4443.1|10
1732093110000|2024-11-20 08:58:30|4449.1|4443.1|4448.1|4442.1|4449.1|4443.1|4448.1|4442.1|21
1732093120000|2024-11-20 08:58:40|4450.1|4444.1|4448.6|4442.6|4450.1|4444.1|4448.6|4442.6|3
1732093130000|2024-11-20 08:58:50|4448.5|4442.5|4438.6|4432.6|4448.5|4442.5|4438.1|4432.1|8
1732093140000|2024-11-20 08:59:00|4438.5|4432.5|4437.6|4431.6|4438.6|4432.6|4437.6|4431.6|1
1732093160000|2024-11-20 08:59:20|4438.1|4432.1|4434.6|4428.6|4438.6|4432.6|4434.6|4428.6|13
1732093170000|2024-11-20 08:59:30|4435.1|4429.1|4440.6|4434.6|4440.6|4434.6|4434.2|4428.2|24
1732093180000|2024-11-20 08:59:40|4440.1|4434.1|4440.1|4434.1|4440.6|4434.6|4440.1|4434.1|3
1732093190000|2024-11-20 08:59:50|4440.6|4434.6|4444.1|4438.1|4444.1|4438.1|4440.6|4434.6|5
1732093200000|2024-11-20 09:00:00|4443.6|4437.6|4446.6|4440.6|4446.6|4440.6|4443.6|4437.6|9
1732093210000|2024-11-20 09:00:10|||||||||4
1732093220000|2024-11-20 09:00:20|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|94
1732093230000|2024-11-20 09:00:30|4449.7|4443.7|4449.6|4443.6|4451.1|4445.1|4449.6|4443.6|4
1732093240000|2024-11-20 09:00:40|4449.1|4443.1|4447.6|4441.6|4449.1|4443.1|4447.1|4441.1|3
1732093250000|2024-11-20 09:00:50|4448.1|4442.1|4447.6|4441.6|4448.1|4442.1|4447.6|4441.6|0
1732093260000|2024-11-20 09:01:00|4447.1|4441.1|4445.6|4439.6|4447.1|4441.1|4445.6|4439.6|2
1732093270000|2024-11-20 09:01:10|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|0
1732093280000|2024-11-20 09:01:20|4446.5|4440.5|4444.6|4438.6|4446.6|4440.6|4444.6|4438.6|1
1732093290000|2024-11-20 09:01:30|4444.1|4438.1|4443.6|4437.6|4444.1|4438.1|4443.1|4437.1|1
1732093300000|2024-11-20 09:01:40|4443.1|4437.1|4442.6|4436.6|4443.1|4437.1|4442.1|4436.1|0
1732093310000|2024-11-20 09:01:50|4442.1|4436.1|4440.6|4434.6|4442.1|4436.1|4440.6|4434.6|16
1732093320000|2024-11-20 09:02:00|4441.6|4435.6|4442.6|4436.6|4442.6|4436.6|4441.6|4435.6|0
1732093330000|2024-11-20 09:02:10|4443.6|4437.6|4440.6|4434.6|4443.6|4437.6|4440.6|4434.6|6
1732093340000|2024-11-20 09:02:20|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|4440.1|4434.1|2
1732093350000|2024-11-20 09:02:30|4439.6|4433.6|4439.1|4433.1|4439.6|4433.6|4439.1|4433.1|4
1732093360000|2024-11-20 09:02:40|4440.1|4434.1|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|16
1732093370000|2024-11-20 09:02:50|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|1
1732093390000|2024-11-20 09:03:10|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1732093400000|2024-11-20 09:03:20|4440.1|4434.1|4439.6|4433.6|4440.1|4434.1|4439.6|4433.6|5
1732093410000|2024-11-20 09:03:30|4439.1|4433.1|4439.6|4433.6|4439.6|4433.6|4438.1|4432.1|4
1732093420000|2024-11-20 09:03:40|4439.1|4433.1|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|0
1732093430000|2024-11-20 09:03:50|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|2
1732093440000|2024-11-20 09:04:00|4438.1|4432.1|4439.6|4433.6|4439.6|4433.6|4438.1|4432.1|0
1732093450000|2024-11-20 09:04:10|4439.5|4433.5|4439.1|4433.1|4439.5|4433.5|4439.1|4433.1|1
1732093460000|2024-11-20 09:04:20|||||||||2
1732093470000|2024-11-20 09:04:30|4437.6|4431.6|4437.6|4431.6|4437.6|4431.6|4437.1|4431.1|7
1732093480000|2024-11-20 09:04:40|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|4438.1|4432.1|1
1732093490000|2024-11-20 09:04:50|4437.6|4431.6|4438.1|4432.1|4438.1|4432.1|4437.6|4431.6|2
1732093500000|2024-11-20 09:05:00|4438|4432|4438.6|4432.6|4438.6|4432.6|4437.6|4431.6|0
1732093510000|2024-11-20 09:05:10|4438.1|4432.1|4438.6|4432.6|4439.1|4433.1|4438.1|4432.1|0
1732093520000|2024-11-20 09:05:20|4439.1|4433.1|4436.6|4430.6|4439.1|4433.1|4436.6|4430.6|31
1732093540000|2024-11-20 09:05:40|4437.1|4431.1|4436.6|4430.6|4437.1|4431.1|4436.1|4430.1|1
1732093550000|2024-11-20 09:05:50|||||||||1
1732093560000|2024-11-20 09:06:00|||||||||1
1732093570000|2024-11-20 09:06:10|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4
1732093580000|2024-11-20 09:06:20|4438.1|4432.1|4437.6|4431.6|4438.1|4432.1|4437.1|4431.1|11
1732093590000|2024-11-20 09:06:30|4438.1|4432.1|4436.6|4430.6|4438.6|4432.6|4436.6|4430.6|3
1732093600000|2024-11-20 09:06:40|4437.1|4431.1|4439.1|4433.1|4439.1|4433.1|4437.1|4431.1|6
1732093610000|2024-11-20 09:06:50|4438.6|4432.6|4438.6|4432.6|4439.1|4433.1|4438.6|4432.6|0
1732093620000|2024-11-20 09:07:00|4438.1|4432.1|4437.6|4431.6|4438.6|4432.6|4437.6|4431.6|0
1732093630000|2024-11-20 09:07:10|4437.1|4431.1|4436.6|4430.6|4437.6|4431.6|4436.6|4430.6|1
1732093640000|2024-11-20 09:07:20|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|204
1732093660000|2024-11-20 09:07:40|4434|4428|4434|4428|4434|4428|4433.5|4427.5|0
1732093670000|2024-11-20 09:07:50|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434|4428|0
1732093680000|2024-11-20 09:08:00|4434.5|4428.5|4437.5|4431.5|4437.5|4431.5|4434.5|4428.5|5
1732093690000|2024-11-20 09:08:10|4439.4|4433.4|4440.5|4434.5|4440.5|4434.5|4439.4|4433.4|1
1732093700000|2024-11-20 09:08:20|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|10
1732093720000|2024-11-20 09:08:40|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|1
1732093730000|2024-11-20 09:08:50|4440|4434|4440|4434|4440|4434|4440|4434|0
1732093740000|2024-11-20 09:09:00|4439.4|4433.4|4439.4|4433.4|4439.5|4433.5|4439.4|4433.4|1
1732093750000|2024-11-20 09:09:10|4439.5|4433.5|4439|4433|4439.5|4433.5|4439|4433|0
1732093760000|2024-11-20 09:09:20|4438.5|4432.5|4440.5|4434.5|4440.5|4434.5|4437.5|4431.5|105
1732093770000|2024-11-20 09:09:30|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|1
1732093780000|2024-11-20 09:09:40|4440|4434|4440.5|4434.5|4440.5|4434.5|4440|4434|105
1732093800000|2024-11-20 09:10:00|4440.9|4434.9|4439.4|4433.4|4440.9|4434.9|4439.4|4433.4|8
1732093810000|2024-11-20 09:10:10|4439.9|4433.9|4440.4|4434.4|4440.4|4434.4|4439.9|4433.9|1
1732093820000|2024-11-20 09:10:20|4440|4434|4435|4429|4440|4434|4434.5|4428.5|87
1732093840000|2024-11-20 09:10:40|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|0
1732093850000|2024-11-20 09:10:50|4434.5|4428.5|4435.5|4429.5|4435.9|4429.9|4434.4|4428.4|1
1732093860000|2024-11-20 09:11:00|4437.4|4431.4|4440.5|4434.5|4440.5|4434.5|4437.4|4431.4|42
1732093890000|2024-11-20 09:11:30|4440|4434|4440.4|4434.4|4440.4|4434.4|4440|4434|1
1732093910000|2024-11-20 09:11:50|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1732093950000|2024-11-20 09:12:30|4439|4433|4439|4433|4439|4433|4439|4433|2
1732093960000|2024-11-20 09:12:40|4439.4|4433.4|4444|4438|4444|4438|4439|4433|3
1732093970000|2024-11-20 09:12:50|4443.5|4437.5|4442.5|4436.5|4443.5|4437.5|4442.5|4436.5|0
1732093980000|2024-11-20 09:13:00|||||||||1
1732093990000|2024-11-20 09:13:10|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|0
1732094000000|2024-11-20 09:13:20|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|0
1732094010000|2024-11-20 09:13:30|4443|4437|4443|4437|4443|4437|4442.5|4436.5|0
1732094020000|2024-11-20 09:13:40|4444|4438|4444.5|4438.5|4444.5|4438.5|4444|4438|2
1732094030000|2024-11-20 09:13:50|4444|4438|4444|4438|4444|4438|4444|4438|1
1732094040000|2024-11-20 09:14:00|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|0
1732094050000|2024-11-20 09:14:10|4442.5|4436.5|4441.5|4435.5|4442.5|4436.5|4441.5|4435.5|1
1732094070000|2024-11-20 09:14:30|4441.4|4435.4|4440.5|4434.5|4441.4|4435.4|4440|4434|0
1732094080000|2024-11-20 09:14:40|4443.4|4437.4|4442.5|4436.5|4443.4|4437.4|4442.5|4436.5|2
1732094100000|2024-11-20 09:15:00|4443|4437|4443|4437|4443|4437|4443|4437|0
1732094110000|2024-11-20 09:15:10|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442|4436|0
1732094120000|2024-11-20 09:15:20|||||||||1
1732094160000|2024-11-20 09:16:00|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|1
1732094170000|2024-11-20 09:16:10|4442|4436|4443.5|4437.5|4443.5|4437.5|4442|4436|1
1732094180000|2024-11-20 09:16:20|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445|4439|5
1732094190000|2024-11-20 09:16:30|4444|4438|4443.5|4437.5|4444|4438|4443|4437|0
1732094200000|2024-11-20 09:16:40|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|2
1732094210000|2024-11-20 09:16:50|4442|4436|4443.5|4437.5|4443.5|4437.5|4442|4436|0
1732094220000|2024-11-20 09:17:00|4443|4437|4443.5|4437.5|4443.5|4437.5|4443|4437|0
1732094250000|2024-11-20 09:17:30|4444|4438|4444|4438|4444|4438|4444|4438|0
1732094260000|2024-11-20 09:17:40|4445|4439|4445.5|4439.5|4445.5|4439.5|4445|4439|2
1732094270000|2024-11-20 09:17:50|4445|4439|4445|4439|4445|4439|4445|4439|0
1732094280000|2024-11-20 09:18:00|4444.5|4438.5|4444|4438|4444.5|4438.5|4444|4438|1
1732094290000|2024-11-20 09:18:10|4445|4439|4445.9|4439.9|4446|4440|4445|4439|0
1732094300000|2024-11-20 09:18:20|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4
1732094310000|2024-11-20 09:18:30|4446|4440|4446|4440|4446|4440|4445.5|4439.5|4
1732094320000|2024-11-20 09:18:40|||||||||7
1732094330000|2024-11-20 09:18:50|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|2
1732094340000|2024-11-20 09:19:00|4444.5|4438.5|4446|4440|4446|4440|4444.5|4438.5|2
1732094390000|2024-11-20 09:19:50|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446|4440|2
1732094400000|2024-11-20 09:20:00|4446|4440|4446|4440|4446|4440|4446|4440|0
1732094410000|2024-11-20 09:20:10|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4444.5|4438.5|1
1732094420000|2024-11-20 09:20:20|4444.5|4438.5|4445.5|4439.5|4445.5|4439.5|4444.5|4438.5|0
1732094430000|2024-11-20 09:20:30|4446|4440|4445.5|4439.5|4446|4440|4445.5|4439.5|1
1732094440000|2024-11-20 09:20:40|4446|4440|4446|4440|4446|4440|4446|4440|0
1732094450000|2024-11-20 09:20:50|4445.5|4439.5|4445|4439|4445.5|4439.5|4445|4439|0
1732094460000|2024-11-20 09:21:00|4445.5|4439.5|4442|4436|4445.5|4439.5|4442|4436|3
1732094480000|2024-11-20 09:21:20|4442.5|4436.5|4443.5|4437.5|4443.5|4437.5|4442.5|4436.5|0
1732094490000|2024-11-20 09:21:30|4443|4437|4443|4437|4443|4437|4443|4437|0
1732094500000|2024-11-20 09:21:40|4443.5|4437.5|4444|4438|4444|4438|4443.5|4437.5|0
1732094520000|2024-11-20 09:22:00|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1732094540000|2024-11-20 09:22:20|4444|4438|4443.5|4437.5|4444|4438|4443.5|4437.5|1
1732094560000|2024-11-20 09:22:40|4444|4438|4444|4438|4444|4438|4444|4438|0
1732094570000|2024-11-20 09:22:50|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1732094580000|2024-11-20 09:23:00|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|2
1732094590000|2024-11-20 09:23:10|4442|4436|4442.5|4436.5|4443.5|4437.5|4442|4436|0
1732094600000|2024-11-20 09:23:20|4443|4437|4443.5|4437.5|4443.5|4437.5|4443|4437|10
1732094610000|2024-11-20 09:23:30|4443|4437|4444|4438|4444|4438|4443|4437|0
1732094620000|2024-11-20 09:23:40|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|1
1732094630000|2024-11-20 09:23:50|4443.4|4437.4|4442.5|4436.5|4443.4|4437.4|4442.5|4436.5|3
1732094640000|2024-11-20 09:24:00|4442|4436|4441.5|4435.5|4442.5|4436.5|4441.5|4435.5|0
1732094670000|2024-11-20 09:24:30|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|0
1732094680000|2024-11-20 09:24:40|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|0
1732094690000|2024-11-20 09:24:50|4442|4436|4442.5|4436.5|4442.5|4436.5|4442|4436|0
1732094710000|2024-11-20 09:25:10|4442|4436|4442.5|4436.5|4442.5|4436.5|4441.5|4435.5|0
1732094730000|2024-11-20 09:25:30|4443|4437|4443.5|4437.5|4444|4438|4443|4437|26
1732094770000|2024-11-20 09:26:10|4444|4438|4442.5|4436.5|4444|4438|4442.5|4436.5|2
1732094780000|2024-11-20 09:26:20|4442|4436|4442|4436|4442|4436|4442|4436|0
1732094790000|2024-11-20 09:26:30|4441.5|4435.5|4441.5|4435.5|4442|4436|4441.5|4435.5|0
1732094800000|2024-11-20 09:26:40|4441|4435|4441|4435|4441|4435|4441|4435|0
1732094820000|2024-11-20 09:27:00|4441.5|4435.5|4438|4432|4441.5|4435.5|4438|4432|7
1732094870000|2024-11-20 09:27:50|4437|4431|4437|4431|4437|4431|4437|4431|0
1732094880000|2024-11-20 09:28:00|4438|4432|4439.5|4433.5|4440|4434|4438|4432|3
1732094890000|2024-11-20 09:28:10|4439|4433|4437.5|4431.5|4439|4433|4436.5|4430.5|6
1732094910000|2024-11-20 09:28:30|4437|4431|4437|4431|4437.5|4431.5|4437|4431|0
1732094920000|2024-11-20 09:28:40|4436|4430|4436|4430|4436|4430|4436|4430|3
1732094930000|2024-11-20 09:28:50|4435|4429|4435|4429|4435|4429|4435|4429|0
1732094940000|2024-11-20 09:29:00|4434.5|4428.5|4434|4428|4434.5|4428.5|4434|4428|5
1732094960000|2024-11-20 09:29:20|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|0
1732094970000|2024-11-20 09:29:30|4435|4429|4434.5|4428.5|4435|4429|4434.5|4428.5|1
1732094980000|2024-11-20 09:29:40|4435|4429|4435|4429|4435|4429|4435|4429|0
1732094990000|2024-11-20 09:29:50|4434.5|4428.5|4429.9|4423.9|4434.5|4428.5|4428.9|4422.9|196
1732095000000|2024-11-20 09:30:00|4428.4|4422.4|4427|4421|4428.4|4422.4|4427|4421|6
1732095010000|2024-11-20 09:30:10|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1732095020000|2024-11-20 09:30:20|4427|4421|4427|4421|4427|4421|4427|4421|1
1732095030000|2024-11-20 09:30:30|4426.9|4420.9|4426|4420|4426.9|4420.9|4426|4420|1
1732095040000|2024-11-20 09:30:40|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1732095050000|2024-11-20 09:30:50|||||||||20
1732095060000|2024-11-20 09:31:00|4424.5|4418.5|4424|4418|4424.9|4418.9|4423.5|4417.5|3
1732095070000|2024-11-20 09:31:10|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|29
1732095080000|2024-11-20 09:31:20|4424.9|4418.9|4425.9|4419.9|4425.9|4419.9|4424.9|4418.9|64
1732095090000|2024-11-20 09:31:30|4426|4420|4428.5|4422.5|4428.5|4422.5|4426|4420|7
1732095100000|2024-11-20 09:31:40|4423.9|4417.9|4423.4|4417.4|4423.9|4417.9|4423|4417|16
1732095110000|2024-11-20 09:31:50|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1732095120000|2024-11-20 09:32:00|4422.9|4416.9|4421.4|4415.4|4422.9|4416.9|4420.9|4414.9|28
1732095130000|2024-11-20 09:32:10|4421.9|4415.9|4421.4|4415.4|4421.9|4415.9|4420.9|4414.9|18
1732095140000|2024-11-20 09:32:20|4420.9|4414.9|4421.4|4415.4|4421.4|4415.4|4420.9|4414.9|0
1732095150000|2024-11-20 09:32:30|4421.9|4415.9|4423.4|4417.4|4423.4|4417.4|4421.9|4415.9|27
1732095160000|2024-11-20 09:32:40|4422.9|4416.9|4421.4|4415.4|4423.4|4417.4|4421.4|4415.4|3
1732095170000|2024-11-20 09:32:50|4420.9|4414.9|4422|4416|4422|4416|4420.9|4414.9|89
1732095180000|2024-11-20 09:33:00|4422.5|4416.5|4423.9|4417.9|4423.9|4417.9|4422.5|4416.5|0
1732095190000|2024-11-20 09:33:10|||||||||16
1732095200000|2024-11-20 09:33:20|||||||||18
1732095210000|2024-11-20 09:33:30|||||||||11
1732095220000|2024-11-20 09:33:40|||||||||4
1732095230000|2024-11-20 09:33:50|||||||||6
1732095240000|2024-11-20 09:34:00|||||||||4
1732095250000|2024-11-20 09:34:10|4422.4|4416.4|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|10
1732095260000|2024-11-20 09:34:20|||||||||1
1732095270000|2024-11-20 09:34:30|4422.9|4416.9|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|3
1732095280000|2024-11-20 09:34:40|4422|4416|4421.4|4415.4|4422|4416|4420.9|4414.9|16
1732095290000|2024-11-20 09:34:50|4420.9|4414.9|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|4
1732095300000|2024-11-20 09:35:00|4421.9|4415.9|4420.9|4414.9|4421.9|4415.9|4420.9|4414.9|2
1732095330000|2024-11-20 09:35:30|4421.9|4415.9|4424.9|4418.9|4424.9|4418.9|4421.9|4415.9|7
1732095340000|2024-11-20 09:35:40|4423|4417|4423|4417|4423|4417|4423|4417|3
1732095350000|2024-11-20 09:35:50|4424|4418|4424.5|4418.5|4424.5|4418.5|4424|4418|0
1732095360000|2024-11-20 09:36:00|4425|4419|4427|4421|4427|4421|4425|4419|1
1732095370000|2024-11-20 09:36:10|4427.5|4421.5|4428.5|4422.5|4428.5|4422.5|4427.5|4421.5|0
1732095380000|2024-11-20 09:36:20|4428.4|4422.4|4427.5|4421.5|4428.4|4422.4|4427|4421|0
1732095390000|2024-11-20 09:36:30|4428|4422|4427.5|4421.5|4428|4422|4427.5|4421.5|0
1732095400000|2024-11-20 09:36:40|4428|4422|4428.5|4422.5|4428.5|4422.5|4427.5|4421.5|0
1732095410000|2024-11-20 09:36:50|4427.5|4421.5|4427.5|4421.5|4428.5|4422.5|4427.5|4421.5|5
1732095430000|2024-11-20 09:37:10|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1732095440000|2024-11-20 09:37:20|4427.5|4421.5|4425.5|4419.5|4427.5|4421.5|4425.5|4419.5|7
1732095450000|2024-11-20 09:37:30|||||||||1
1732095460000|2024-11-20 09:37:40|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|1
1732095470000|2024-11-20 09:37:50|4425.5|4419.5|4421.5|4415.5|4425.5|4419.5|4421.5|4415.5|3
1732095480000|2024-11-20 09:38:00|4422|4416|4423.5|4417.5|4423.5|4417.5|4422|4416|0
1732095490000|2024-11-20 09:38:10|4423|4417|4422.5|4416.5|4423|4417|4422.5|4416.5|0
1732095500000|2024-11-20 09:38:20|4422|4416|4422.5|4416.5|4422.5|4416.5|4422|4416|0
1732095520000|2024-11-20 09:38:40|4421|4415|4421|4415|4421.5|4415.5|4421|4415|1
1732095530000|2024-11-20 09:38:50|4421.5|4415.5|4422|4416|4422|4416|4421.5|4415.5|6
1732095540000|2024-11-20 09:39:00|4423|4417|4423|4417|4423|4417|4423|4417|0
1732095550000|2024-11-20 09:39:10|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|0
1732095560000|2024-11-20 09:39:20|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732095570000|2024-11-20 09:39:30|||||||||1
1732095580000|2024-11-20 09:39:40|4425|4419|4424.5|4418.5|4425|4419|4424.5|4418.5|0
1732095590000|2024-11-20 09:39:50|4423.6|4417.6|4423|4417|4424|4418|4423|4417|1
1732095600000|2024-11-20 09:40:00|4423.5|4417.5|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|0
1732095620000|2024-11-20 09:40:20|4424|4418|4425|4419|4425|4419|4424|4418|10
1732095630000|2024-11-20 09:40:30|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732095640000|2024-11-20 09:40:40|4425|4419|4424.5|4418.5|4425|4419|4424|4418|0
1732095650000|2024-11-20 09:40:50|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|3
1732095660000|2024-11-20 09:41:00|4424.5|4418.5|4425|4419|4425|4419|4424.5|4418.5|14
1732095670000|2024-11-20 09:41:10|4425.5|4419.5|4425|4419|4425.5|4419.5|4425|4419|0
1732095680000|2024-11-20 09:41:20|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|1
1732095690000|2024-11-20 09:41:30|||||||||1
1732095700000|2024-11-20 09:41:40|4426.5|4420.5|4428|4422|4428|4422|4426.5|4420.5|3
1732095710000|2024-11-20 09:41:50|4427.5|4421.5|4426.5|4420.5|4427.5|4421.5|4426.5|4420.5|0
1732095730000|2024-11-20 09:42:10|4427|4421|4425.1|4419.1|4427|4421|4425.1|4419.1|3
1732095740000|2024-11-20 09:42:20|4426|4420|4426|4420|4426|4420|4425.6|4419.6|0
1732095750000|2024-11-20 09:42:30|4425.6|4419.6|4424.1|4418.1|4425.6|4419.6|4424.1|4418.1|6
1732095760000|2024-11-20 09:42:40|4424.5|4418.5|4424.6|4418.6|4424.6|4418.6|4424.5|4418.5|3
1732095770000|2024-11-20 09:42:50|4425|4419|4425.5|4419.5|4425.5|4419.5|4424.6|4418.6|0
1732095800000|2024-11-20 09:43:20|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|3
1732095810000|2024-11-20 09:43:30|4427|4421|4427|4421|4427.5|4421.5|4427|4421|0
1732095820000|2024-11-20 09:43:40|4427.5|4421.5|4428|4422|4428|4422|4427.5|4421.5|0
1732095830000|2024-11-20 09:43:50|4427.5|4421.5|4428|4422|4428|4422|4427.5|4421.5|2
1732095840000|2024-11-20 09:44:00|4428.5|4422.5|4428.6|4422.6|4428.6|4422.6|4428.5|4422.5|14
1732095850000|2024-11-20 09:44:10|4429|4423|4429|4423|4429|4423|4429|4423|0
1732095860000|2024-11-20 09:44:20|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|0
1732095870000|2024-11-20 09:44:30|4429|4423|4427.5|4421.5|4429|4423|4427.5|4421.5|1
1732095890000|2024-11-20 09:44:50|4427|4421|4427|4421|4427.5|4421.5|4427|4421|0
1732095900000|2024-11-20 09:45:00|4426.6|4420.6|4427|4421|4427.5|4421.5|4426.6|4420.6|0
1732095910000|2024-11-20 09:45:10|4426.1|4420.1|4426|4420|4426.1|4420.1|4425.5|4419.5|1
1732095920000|2024-11-20 09:45:20|4424|4418|4423.5|4417.5|4424|4418|4423.5|4417.5|1
1732095930000|2024-11-20 09:45:30|4423.6|4417.6|4424|4418|4424.5|4418.5|4423.6|4417.6|17
1732095940000|2024-11-20 09:45:40|4423.6|4417.6|4422.6|4416.6|4423.6|4417.6|4422.6|4416.6|1
1732095950000|2024-11-20 09:45:50|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|1
1732095960000|2024-11-20 09:46:00|4423|4417|4422.5|4416.5|4423|4417|4422.5|4416.5|0
1732095970000|2024-11-20 09:46:10|4422|4416|4421.6|4415.6|4422|4416|4421.6|4415.6|0
1732095980000|2024-11-20 09:46:20|4421.5|4415.5|4421.6|4415.6|4422|4416|4421.5|4415.5|4
1732095990000|2024-11-20 09:46:30|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|0
1732096000000|2024-11-20 09:46:40|4421.6|4415.6|4421.6|4415.6|4422|4416|4421.6|4415.6|0
1732096010000|2024-11-20 09:46:50|4421|4415|4421|4415|4421|4415|4421|4415|1
1732096020000|2024-11-20 09:47:00|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1732096030000|2024-11-20 09:47:10|4421|4415|4417|4411|4421|4415|4417|4411|20
1732096040000|2024-11-20 09:47:20|4417.5|4411.5|4419|4413|4419|4413|4417.5|4411.5|0
1732096050000|2024-11-20 09:47:30|4419.5|4413.5|4419.5|4413.5|4420|4414|4419.4|4413.4|2
1732096060000|2024-11-20 09:47:40|4420|4414|4420|4414|4420|4414|4420|4414|0
1732096070000|2024-11-20 09:47:50|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|0
1732096080000|2024-11-20 09:48:00|4420|4414|4420|4414|4420|4414|4420|4414|0
1732096090000|2024-11-20 09:48:10|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421|4415|0
1732096100000|2024-11-20 09:48:20|4422.5|4416.5|4422.5|4416.5|4423|4417|4422.5|4416.5|0
1732096110000|2024-11-20 09:48:30|4421.5|4415.5|4422|4416|4422|4416|4421.5|4415.5|0
1732096120000|2024-11-20 09:48:40|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1732096130000|2024-11-20 09:48:50|||||||||1
1732096140000|2024-11-20 09:49:00|4422|4416|4422|4416|4422.5|4416.5|4422|4416|0
1732096150000|2024-11-20 09:49:10|4423|4417|4423|4417|4423|4417|4423|4417|2
1732096160000|2024-11-20 09:49:20|4423.5|4417.5|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|5
1732096170000|2024-11-20 09:49:30|4424|4418|4424.5|4418.5|4424.5|4418.5|4424|4418|0
1732096180000|2024-11-20 09:49:40|4424|4418|4425.5|4419.5|4425.5|4419.5|4424|4418|6
1732096190000|2024-11-20 09:49:50|4425|4419|4425|4419|4425|4419|4425|4419|2
1732096200000|2024-11-20 09:50:00|4425.5|4419.5|4426|4420|4426|4420|4425.5|4419.5|0
1732096210000|2024-11-20 09:50:10|4425.1|4419.1|4425|4419|4425.5|4419.5|4425|4419|3
1732096220000|2024-11-20 09:50:20|4424.5|4418.5|4424.5|4418.5|4425|4419|4423.5|4417.5|3
1732096230000|2024-11-20 09:50:30|4423.6|4417.6|4421.6|4415.6|4423.6|4417.6|4421.6|4415.6|9
1732096240000|2024-11-20 09:50:40|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4421.5|4415.5|1
1732096250000|2024-11-20 09:50:50|4422|4416|4421.5|4415.5|4422.5|4416.5|4421.5|4415.5|0
1732096260000|2024-11-20 09:51:00|4421|4415|4421.5|4415.5|4421.5|4415.5|4421|4415|0
1732096270000|2024-11-20 09:51:10|4423|4417|4422.5|4416.5|4423|4417|4422.5|4416.5|0
1732096280000|2024-11-20 09:51:20|4421.6|4415.6|4421.5|4415.5|4422|4416|4421|4415|2
1732096290000|2024-11-20 09:51:30|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|0
1732096310000|2024-11-20 09:51:50|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1732096320000|2024-11-20 09:52:00|||||||||2
1732096330000|2024-11-20 09:52:10|4422|4416|4422|4416|4422|4416|4422|4416|0
1732096340000|2024-11-20 09:52:20|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1732096350000|2024-11-20 09:52:30|4421|4415|4419.5|4413.5|4421|4415|4418.6|4412.6|1
1732096360000|2024-11-20 09:52:40|4419|4413|4420.6|4414.6|4420.6|4414.6|4418.5|4412.5|21
1732096370000|2024-11-20 09:52:50|4421|4415|4423|4417|4423|4417|4420.5|4414.5|0
1732096380000|2024-11-20 09:53:00|4423.5|4417.5|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|0
1732096390000|2024-11-20 09:53:10|4425|4419|4425|4419|4425|4419|4425|4419|0
1732096400000|2024-11-20 09:53:20|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|10
1732096420000|2024-11-20 09:53:40|4424|4418|4426.5|4420.5|4427|4421|4424|4418|1
1732096430000|2024-11-20 09:53:50|4427|4421|4426.5|4420.5|4427|4421|4426.5|4420.5|0
1732096440000|2024-11-20 09:54:00|4427|4421|4427.5|4421.5|4427.5|4421.5|4426.5|4420.5|188
1732096450000|2024-11-20 09:54:10|||||||||1
1732096460000|2024-11-20 09:54:20|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1732096480000|2024-11-20 09:54:40|4428|4422|4428.9|4422.9|4429.4|4423.4|4427.9|4421.9|0
1732096490000|2024-11-20 09:54:50|4429|4423|4429|4423|4429.4|4423.4|4429|4423|0
1732096500000|2024-11-20 09:55:00|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|0
1732096510000|2024-11-20 09:55:10|4428.5|4422.5|4429.5|4423.5|4429.5|4423.5|4428.5|4422.5|0
1732096520000|2024-11-20 09:55:20|4429.9|4423.9|4429.5|4423.5|4429.9|4423.9|4429.5|4423.5|0
1732096530000|2024-11-20 09:55:30|4429|4423|4429|4423|4429|4423|4429|4423|0
1732096540000|2024-11-20 09:55:40|4428.4|4422.4|4425.4|4419.4|4428.4|4422.4|4425|4419|9
1732096550000|2024-11-20 09:55:50|4424.9|4418.9|4425.9|4419.9|4426|4420|4424.9|4418.9|1
1732096560000|2024-11-20 09:56:00|4426.9|4420.9|4426.9|4420.9|4427.4|4421.4|4426.9|4420.9|0
1732096570000|2024-11-20 09:56:10|4427.4|4421.4|4426.4|4420.4|4427.4|4421.4|4426.4|4420.4|9
1732096580000|2024-11-20 09:56:20|4426|4420|4424.4|4418.4|4426|4420|4424.4|4418.4|3
1732096590000|2024-11-20 09:56:30|4424|4418|4423.9|4417.9|4424|4418|4423|4417|0
1732096600000|2024-11-20 09:56:40|4423|4417|4422.5|4416.5|4423.4|4417.4|4422.5|4416.5|0
1732096610000|2024-11-20 09:56:50|4422.9|4416.9|4424.4|4418.4|4424.4|4418.4|4422.9|4416.9|1
1732096630000|2024-11-20 09:57:10|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732096660000|2024-11-20 09:57:40|4424.9|4418.9|4424.9|4418.9|4425.4|4419.4|4424.9|4418.9|0
1732096670000|2024-11-20 09:57:50|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732096680000|2024-11-20 09:58:00|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.5|4418.5|0
1732096690000|2024-11-20 09:58:10|4425.4|4419.4|4424.5|4418.5|4425.4|4419.4|4424.5|4418.5|1
1732096700000|2024-11-20 09:58:20|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|1
1732096710000|2024-11-20 09:58:30|4422.9|4416.9|4422.9|4416.9|4423.4|4417.4|4422.5|4416.5|0
1732096720000|2024-11-20 09:58:40|4422.5|4416.5|4422|4416|4422.5|4416.5|4422|4416|0
1732096740000|2024-11-20 09:59:00|4422.5|4416.5|4423.5|4417.5|4423.5|4417.5|4422.5|4416.5|2
1732096750000|2024-11-20 09:59:10|4423.4|4417.4|4424.4|4418.4|4424.4|4418.4|4423.4|4417.4|0
1732096760000|2024-11-20 09:59:20|4424.5|4418.5|4424.9|4418.9|4424.9|4418.9|4424.5|4418.5|0
1732096770000|2024-11-20 09:59:30|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732096780000|2024-11-20 09:59:40|4424|4418|4424.5|4418.5|4424.5|4418.5|4424|4418|0
1732096790000|2024-11-20 09:59:50|4425.5|4419.5|4425.4|4419.4|4425.5|4419.5|4425.4|4419.4|0
1732096800000|2024-11-20 10:00:00|4426|4420|4426|4420|4426|4420|4426|4420|0
1732096810000|2024-11-20 10:00:10|4425.9|4419.9|4425|4419|4425.9|4419.9|4425|4419|1
1732096840000|2024-11-20 10:00:40|4423.9|4417.9|4425|4419|4425.4|4419.4|4423.9|4417.9|0
1732096850000|2024-11-20 10:00:50|4423.1|4417.1|4422|4416|4423.1|4417.1|4422|4416|11
1732096890000|2024-11-20 10:01:30|||||||||2
1732096900000|2024-11-20 10:01:40|4423|4417|4422.5|4416.5|4423|4417|4422.5|4416.5|4
1732096910000|2024-11-20 10:01:50|4423|4417|4423|4417|4423|4417|4423|4417|2
1732096920000|2024-11-20 10:02:00|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423|4417|4
1732096940000|2024-11-20 10:02:20|4423.9|4417.9|4423|4417|4423.9|4417.9|4423|4417|2
1732096950000|2024-11-20 10:02:30|4422|4416|4423|4417|4423|4417|4422|4416|3
1732096970000|2024-11-20 10:02:50|4424.5|4418.5|4425.9|4419.9|4425.9|4419.9|4424.5|4418.5|2
1732096980000|2024-11-20 10:03:00|4426|4420|4426.9|4420.9|4426.9|4420.9|4426|4420|0
1732097000000|2024-11-20 10:03:20|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1732097010000|2024-11-20 10:03:30|4428|4422|4424|4418|4428|4422|4424|4418|2
1732097030000|2024-11-20 10:03:50|4422.9|4416.9|4423.9|4417.9|4423.9|4417.9|4422.9|4416.9|2
1732097040000|2024-11-20 10:04:00|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|0
1732097080000|2024-11-20 10:04:40|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|2
1732097090000|2024-11-20 10:04:50|4423.4|4417.4|4422.4|4416.4|4423.4|4417.4|4422.4|4416.4|3
1732097100000|2024-11-20 10:05:00|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1732097130000|2024-11-20 10:05:30|4422.4|4416.4|4421.9|4415.9|4422.4|4416.4|4421.9|4415.9|11
1732097140000|2024-11-20 10:05:40|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|0
1732097150000|2024-11-20 10:05:50|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732097160000|2024-11-20 10:06:00|4422.5|4416.5|4422.4|4416.4|4422.5|4416.5|4422.4|4416.4|2
1732097170000|2024-11-20 10:06:10|4421.9|4415.9|4421.5|4415.5|4421.9|4415.9|4421.5|4415.5|0
1732097180000|2024-11-20 10:06:20|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732097200000|2024-11-20 10:06:40|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|1
1732097210000|2024-11-20 10:06:50|4426.9|4420.9|4428.4|4422.4|4429.4|4423.4|4426.9|4420.9|22
1732097220000|2024-11-20 10:07:00|4427.9|4421.9|4428|4422|4428.9|4422.9|4427.5|4421.5|0
1732097230000|2024-11-20 10:07:10|4427.9|4421.9|4427.9|4421.9|4428|4422|4427.5|4421.5|1
1732097240000|2024-11-20 10:07:20|4427.5|4421.5|4427.9|4421.9|4427.9|4421.9|4427.5|4421.5|2
1732097260000|2024-11-20 10:07:40|||||||||1
1732097270000|2024-11-20 10:07:50|4427.4|4421.4|4426.5|4420.5|4427.4|4421.4|4426.5|4420.5|5
1732097320000|2024-11-20 10:08:40|4426.9|4420.9|4427.4|4421.4|4427.4|4421.4|4426.9|4420.9|0
1732097340000|2024-11-20 10:09:00|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|2
1732097390000|2024-11-20 10:09:50|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|2
1732097400000|2024-11-20 10:10:00|||||||||1
1732097440000|2024-11-20 10:10:40|4430.4|4424.4|4429.5|4423.5|4430.4|4424.4|4429.5|4423.5|3
1732097450000|2024-11-20 10:10:50|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.5|4423.5|0
1732097520000|2024-11-20 10:12:00|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.9|4423.9|0
1732097530000|2024-11-20 10:12:10|4429.5|4423.5|4429.9|4423.9|4429.9|4423.9|4429.5|4423.5|0
1732097540000|2024-11-20 10:12:20|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|1
1732097560000|2024-11-20 10:12:40|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1732097570000|2024-11-20 10:12:50|4430.9|4424.9|4429.9|4423.9|4430.9|4424.9|4429.5|4423.5|2
1732097580000|2024-11-20 10:13:00|4429|4423|4429|4423|4429|4423|4429|4423|0
1732097590000|2024-11-20 10:13:10|4428|4422|4428|4422|4428|4422|4428|4422|1
1732097600000|2024-11-20 10:13:20|4427.9|4421.9|4427.5|4421.5|4427.9|4421.9|4427.4|4421.4|0
1732097610000|2024-11-20 10:13:30|4427.9|4421.9|4428.9|4422.9|4428.9|4422.9|4427.9|4421.9|1
1732097620000|2024-11-20 10:13:40|4429|4423|4429|4423|4429|4423|4429|4423|1
1732097630000|2024-11-20 10:13:50|4429.5|4423.5|4429.9|4423.9|4430.9|4424.9|4429.5|4423.5|0
1732097640000|2024-11-20 10:14:00|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|0
1732097650000|2024-11-20 10:14:10|4430|4424|4430|4424|4430|4424|4430|4424|0
1732097680000|2024-11-20 10:14:40|4430.4|4424.4|4428.9|4422.9|4430.4|4424.4|4428.5|4422.5|5
1732097690000|2024-11-20 10:14:50|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|60
1732097700000|2024-11-20 10:15:00|4429.9|4423.9|4429.3|4423.3|4429.9|4423.9|4428.9|4422.9|11
1732097710000|2024-11-20 10:15:10|4428.9|4422.9|4428.4|4422.4|4428.9|4422.9|4428.4|4422.4|0
1732097740000|2024-11-20 10:15:40|4427.9|4421.9|4428.9|4422.9|4428.9|4422.9|4427.9|4421.9|0
1732097750000|2024-11-20 10:15:50|4429.3|4423.3|4429.3|4423.3|4429.4|4423.4|4429.3|4423.3|0
1732097770000|2024-11-20 10:16:10|4429.8|4423.8|4429.9|4423.9|4429.9|4423.9|4429.8|4423.8|3
1732097780000|2024-11-20 10:16:20|4429.8|4423.8|4428.9|4422.9|4429.8|4423.8|4428.9|4422.9|0
1732097800000|2024-11-20 10:16:40|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|0
1732097840000|2024-11-20 10:17:20|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1732097870000|2024-11-20 10:17:50|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|0
1732097880000|2024-11-20 10:18:00|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1732097900000|2024-11-20 10:18:20|4430.4|4424.4|4430.3|4424.3|4430.4|4424.4|4430.3|4424.3|0
1732097910000|2024-11-20 10:18:30|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1732097940000|2024-11-20 10:19:00|||||||||1
1732097960000|2024-11-20 10:19:20|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4430.9|4424.9|4
1732097970000|2024-11-20 10:19:30|4431.4|4425.4|4432.9|4426.9|4432.9|4426.9|4431.4|4425.4|1
1732097980000|2024-11-20 10:19:40|4432.4|4426.4|4431.9|4425.9|4432.4|4426.4|4431.9|4425.9|6
1732097990000|2024-11-20 10:19:50|4432.4|4426.4|4431.4|4425.4|4432.4|4426.4|4431.4|4425.4|0
1732098020000|2024-11-20 10:20:20|4430|4424|4431.4|4425.4|4431.9|4425.9|4428.9|4422.9|6
1732098030000|2024-11-20 10:20:30|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1732098140000|2024-11-20 10:22:20|4431.4|4425.4|4430.9|4424.9|4431.4|4425.4|4430.9|4424.9|0
1732098150000|2024-11-20 10:22:30|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4430.9|4424.9|2
1732098160000|2024-11-20 10:22:40|4430.9|4424.9|4426.9|4420.9|4430.9|4424.9|4426.9|4420.9|1
1732098170000|2024-11-20 10:22:50|4425.9|4419.9|4427.9|4421.9|4427.9|4421.9|4425.9|4419.9|1
1732098180000|2024-11-20 10:23:00|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|3
1732098190000|2024-11-20 10:23:10|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1732098210000|2024-11-20 10:23:30|4427.8|4421.8|4427.4|4421.4|4427.8|4421.8|4427.4|4421.4|0
1732098220000|2024-11-20 10:23:40|4426.9|4420.9|4426.4|4420.4|4426.9|4420.9|4426.4|4420.4|1
1732098230000|2024-11-20 10:23:50|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|0
1732098280000|2024-11-20 10:24:40|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|1
1732098290000|2024-11-20 10:24:50|4424.9|4418.9|4425.4|4419.4|4425.4|4419.4|4424.9|4418.9|0
1732098300000|2024-11-20 10:25:00|4425.9|4419.9|4425.4|4419.4|4425.9|4419.9|4425.4|4419.4|0
1732098310000|2024-11-20 10:25:10|4424.9|4418.9|4424.4|4418.4|4424.9|4418.9|4424.4|4418.4|1
1732098320000|2024-11-20 10:25:20|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4423.9|4417.9|0
1732098330000|2024-11-20 10:25:30|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1732098340000|2024-11-20 10:25:40|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.4|4416.4|1
1732098370000|2024-11-20 10:26:10|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|1
1732098380000|2024-11-20 10:26:20|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|0
1732098400000|2024-11-20 10:26:40|4422.4|4416.4|4423.4|4417.4|4423.4|4417.4|4422.4|4416.4|2
1732098430000|2024-11-20 10:27:10|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1732098440000|2024-11-20 10:27:20|4422.4|4416.4|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|4
1732098450000|2024-11-20 10:27:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732098470000|2024-11-20 10:27:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1732098480000|2024-11-20 10:28:00|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1732098490000|2024-11-20 10:28:10|4420.9|4414.9|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|0
1732098510000|2024-11-20 10:28:30|4418.9|4412.9|4418.4|4412.4|4418.9|4412.9|4418.4|4412.4|6
1732098520000|2024-11-20 10:28:40|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4
1732098530000|2024-11-20 10:28:50|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|75
1732098570000|2024-11-20 10:29:30|||||||||1
1732098600000|2024-11-20 10:30:00|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|14
1732098610000|2024-11-20 10:30:10|4419.4|4413.4|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|17
1732098630000|2024-11-20 10:30:30|4419.4|4413.4|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|0
1732098640000|2024-11-20 10:30:40|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1732098650000|2024-11-20 10:30:50|4420.4|4414.4|4421.9|4415.9|4421.9|4415.9|4420.4|4414.4|2
1732098660000|2024-11-20 10:31:00|4421.4|4415.4|4421.4|4415.4|4421.9|4415.9|4420.9|4414.9|2
1732098690000|2024-11-20 10:31:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732098700000|2024-11-20 10:31:40|||||||||5
1732098780000|2024-11-20 10:33:00|4421.4|4415.4|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|3
1732098790000|2024-11-20 10:33:10|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1732098800000|2024-11-20 10:33:20|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|1
1732098810000|2024-11-20 10:33:30|4419.9|4413.9|4420.3|4414.3|4420.3|4414.3|4419.9|4413.9|0
1732098820000|2024-11-20 10:33:40|4419.9|4413.9|4418.9|4412.9|4420.3|4414.3|4418.9|4412.9|0
1732098830000|2024-11-20 10:33:50|4419.4|4413.4|4418.9|4412.9|4420.4|4414.4|4418.9|4412.9|2
1732098850000|2024-11-20 10:34:10|4419.3|4413.3|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|0
1732098860000|2024-11-20 10:34:20|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1732098890000|2024-11-20 10:34:50|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|0
1732098910000|2024-11-20 10:35:10|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|5
1732098960000|2024-11-20 10:36:00|4417.9|4411.9|4418.4|4412.4|4418.9|4412.9|4417.9|4411.9|4
1732098980000|2024-11-20 10:36:20|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1732098990000|2024-11-20 10:36:30|4420.3|4414.3|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|0
1732099000000|2024-11-20 10:36:40|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1732099010000|2024-11-20 10:36:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|3
1732099020000|2024-11-20 10:37:00|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|0
1732099030000|2024-11-20 10:37:10|4421.4|4415.4|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|0
1732099070000|2024-11-20 10:37:50|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732099100000|2024-11-20 10:38:20|4421.4|4415.4|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|0
1732099120000|2024-11-20 10:38:40|4420.9|4414.9|4421.4|4415.4|4421.4|4415.4|4420.9|4414.9|0
1732099130000|2024-11-20 10:38:50|4421.9|4415.9|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|13
1732099170000|2024-11-20 10:39:30|4420.8|4414.8|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|256
1732099180000|2024-11-20 10:39:40|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1732099200000|2024-11-20 10:40:00|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|2
1732099210000|2024-11-20 10:40:10|4413.8|4407.8|4412.3|4406.3|4413.8|4407.8|4411.3|4405.3|142
1732099230000|2024-11-20 10:40:30|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|6
1732099240000|2024-11-20 10:40:40|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|0
1732099260000|2024-11-20 10:41:00|4413.8|4407.8|4414.3|4408.3|4414.3|4408.3|4412.9|4406.9|9
1732099270000|2024-11-20 10:41:10|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1732099290000|2024-11-20 10:41:30|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1732099300000|2024-11-20 10:41:40|4411.9|4405.9|4411.3|4405.3|4411.9|4405.9|4410.9|4404.9|2
1732099320000|2024-11-20 10:42:00|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1732099340000|2024-11-20 10:42:20|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|0
1732099360000|2024-11-20 10:42:40|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1732099380000|2024-11-20 10:43:00|4410.9|4404.9|4411.3|4405.3|4411.3|4405.3|4410.9|4404.9|1
1732099390000|2024-11-20 10:43:10|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|1
1732099400000|2024-11-20 10:43:20|4411.3|4405.3|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|1
1732099410000|2024-11-20 10:43:30|||||||||1
1732099440000|2024-11-20 10:44:00|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4410.8|4404.8|0
1732099450000|2024-11-20 10:44:10|4411.3|4405.3|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|0
1732099460000|2024-11-20 10:44:20|4408.8|4402.8|4410.3|4404.3|4410.3|4404.3|4408.8|4402.8|33
1732099470000|2024-11-20 10:44:30|4410.8|4404.8|4410.3|4404.3|4410.8|4404.8|4410.3|4404.3|5
1732099490000|2024-11-20 10:44:50|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|2
1732099530000|2024-11-20 10:45:30|||||||||2
1732099570000|2024-11-20 10:46:10|4410.9|4404.9|4409.8|4403.8|4410.9|4404.9|4409.8|4403.8|18
1732099580000|2024-11-20 10:46:20|4408.2|4402.2|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|9
1732099600000|2024-11-20 10:46:40|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4407.8|4401.8|6
1732099610000|2024-11-20 10:46:50|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|0
1732099620000|2024-11-20 10:47:00|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.8|4400.8|9
1732099630000|2024-11-20 10:47:10|4405.9|4399.9|4406.7|4400.7|4406.7|4400.7|4405.9|4399.9|23
1732099640000|2024-11-20 10:47:20|4407.2|4401.2|4407.3|4401.3|4407.3|4401.3|4406.7|4400.7|5
1732099650000|2024-11-20 10:47:30|4407.7|4401.7|4411.3|4405.3|4411.3|4405.3|4407.7|4401.7|9
1732099660000|2024-11-20 10:47:40|4410.8|4404.8|4409.8|4403.8|4410.8|4404.8|4409.7|4403.7|11
1732099670000|2024-11-20 10:47:50|4409.2|4403.2|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|40
1732099690000|2024-11-20 10:48:10|||||||||1
1732099700000|2024-11-20 10:48:20|4408.7|4402.7|4406.8|4400.8|4408.7|4402.7|4406.3|4400.3|7
1732099710000|2024-11-20 10:48:30|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|3
1732099720000|2024-11-20 10:48:40|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|0
1732099730000|2024-11-20 10:48:50|4408.8|4402.8|4406.3|4400.3|4409.3|4403.3|4406.3|4400.3|25
1732099740000|2024-11-20 10:49:00|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|8
1732099750000|2024-11-20 10:49:10|||||||||3
1732099770000|2024-11-20 10:49:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|2
1732099780000|2024-11-20 10:49:40|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|43
1732099790000|2024-11-20 10:49:50|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4
1732099810000|2024-11-20 10:50:10|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|2
1732099820000|2024-11-20 10:50:20|4405.7|4399.7|4404.3|4398.3|4405.7|4399.7|4404.3|4398.3|0
1732099840000|2024-11-20 10:50:40|4405.3|4399.3|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|1
1732099860000|2024-11-20 10:51:00|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|21
1732099870000|2024-11-20 10:51:10|||||||||6
1732099900000|2024-11-20 10:51:40|||||||||4
1732099910000|2024-11-20 10:51:50|4404.8|4398.8|4405.8|4399.8|4405.8|4399.8|4404.8|4398.8|4
1732099940000|2024-11-20 10:52:20|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1732099960000|2024-11-20 10:52:40|4405.2|4399.2|4404.8|4398.8|4405.2|4399.2|4404.8|4398.8|2
1732099970000|2024-11-20 10:52:50|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1732099980000|2024-11-20 10:53:00|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1732100000000|2024-11-20 10:53:20|4405.3|4399.3|4412.3|4406.3|4412.3|4406.3|4405.3|4399.3|79
1732100010000|2024-11-20 10:53:30|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|1
1732100020000|2024-11-20 10:53:40|||||||||2
1732100050000|2024-11-20 10:54:10|4412.3|4406.3|4411.3|4405.3|4412.3|4406.3|4411.3|4405.3|6
1732100090000|2024-11-20 10:54:50|4410.8|4404.8|4411.3|4405.3|4411.3|4405.3|4410.8|4404.8|0
1732100100000|2024-11-20 10:55:00|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1732100110000|2024-11-20 10:55:10|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|0
1732100150000|2024-11-20 10:55:50|4411.4|4405.4|4412.8|4406.8|4413.3|4407.3|4411.4|4405.4|1
1732100180000|2024-11-20 10:56:20|4413.2|4407.2|4413.3|4407.3|4413.3|4407.3|4413.2|4407.2|0
1732100200000|2024-11-20 10:56:40|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1732100210000|2024-11-20 10:56:50|4412.8|4406.8|4413.2|4407.2|4413.2|4407.2|4412.8|4406.8|0
1732100220000|2024-11-20 10:57:00|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|0
1732100250000|2024-11-20 10:57:30|4413.2|4407.2|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|1
1732100260000|2024-11-20 10:57:40|4413.2|4407.2|4413.3|4407.3|4413.7|4407.7|4412.7|4406.7|30
1732100280000|2024-11-20 10:58:00|||||||||30
1732100290000|2024-11-20 10:58:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1732100300000|2024-11-20 10:58:20|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|15
1732100310000|2024-11-20 10:58:30|||||||||83
1732100320000|2024-11-20 10:58:40|||||||||15
1732100330000|2024-11-20 10:58:50|4412.8|4406.8|4414.7|4408.7|4414.7|4408.7|4412.8|4406.8|24
1732100340000|2024-11-20 10:59:00|4414.2|4408.2|4413.8|4407.8|4414.2|4408.2|4413.8|4407.8|0
1732100360000|2024-11-20 10:59:20|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|1
1732100380000|2024-11-20 10:59:40|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|2
1732100390000|2024-11-20 10:59:50|4413.8|4407.8|4413.7|4407.7|4413.8|4407.8|4413.7|4407.7|12
1732100430000|2024-11-20 11:00:30|4414.2|4408.2|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|0
1732100450000|2024-11-20 11:00:50|4414.7|4408.7|4415.3|4409.3|4415.7|4409.7|4414.7|4408.7|1
1732100460000|2024-11-20 11:01:00|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732100480000|2024-11-20 11:01:20|4414.7|4408.7|4414.7|4408.7|4414.8|4408.8|4414.7|4408.7|2
1732100490000|2024-11-20 11:01:30|4414.3|4408.3|4414.7|4408.7|4415.2|4409.2|4414.3|4408.3|0
1732100500000|2024-11-20 11:01:40|4414.3|4408.3|4414.3|4408.3|4414.7|4408.7|4414.3|4408.3|0
1732100510000|2024-11-20 11:01:50|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|0
1732100520000|2024-11-20 11:02:00|4414.3|4408.3|4413.8|4407.8|4414.3|4408.3|4413.8|4407.8|0
1732100530000|2024-11-20 11:02:10|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.3|4409.3|3
1732100540000|2024-11-20 11:02:20|4415.8|4409.8|4415.7|4409.7|4415.8|4409.8|4415.7|4409.7|0
1732100580000|2024-11-20 11:03:00|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|0
1732100590000|2024-11-20 11:03:10|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732100610000|2024-11-20 11:03:30|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|1
1732100620000|2024-11-20 11:03:40|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|1
1732100630000|2024-11-20 11:03:50|4413.8|4407.8|4414.3|4408.3|4414.3|4408.3|4413.8|4407.8|0
1732100640000|2024-11-20 11:04:00|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1732100650000|2024-11-20 11:04:10|4414.8|4408.8|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|0
1732100660000|2024-11-20 11:04:20|4414.8|4408.8|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|0
1732100680000|2024-11-20 11:04:40|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732100690000|2024-11-20 11:04:50|4414.9|4408.9|4415.3|4409.3|4415.3|4409.3|4414.4|4408.4|3
1732100700000|2024-11-20 11:05:00|4414.8|4408.8|4415.3|4409.3|4415.3|4409.3|4414.8|4408.8|3
1732100760000|2024-11-20 11:06:00|4415.8|4409.8|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|0
1732100770000|2024-11-20 11:06:10|4415.8|4409.8|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|0
1732100790000|2024-11-20 11:06:30|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|0
1732100810000|2024-11-20 11:06:50|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|1
1732100820000|2024-11-20 11:07:00|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|1
1732100830000|2024-11-20 11:07:10|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1732100840000|2024-11-20 11:07:20|||||||||1
1732100850000|2024-11-20 11:07:30|4417.2|4411.2|4416.3|4410.3|4417.2|4411.2|4416.3|4410.3|0
1732100860000|2024-11-20 11:07:40|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|1
1732100870000|2024-11-20 11:07:50|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4416.3|4410.3|0
1732100890000|2024-11-20 11:08:10|4415.8|4409.8|4416.8|4410.8|4416.8|4410.8|4415.8|4409.8|0
1732100910000|2024-11-20 11:08:30|4417.8|4411.8|4418.3|4412.3|4418.3|4412.3|4417.8|4411.8|3
1732100920000|2024-11-20 11:08:40|4418.7|4412.7|4419.3|4413.3|4419.3|4413.3|4418.7|4412.7|6
1732100930000|2024-11-20 11:08:50|4418.8|4412.8|4419.3|4413.3|4419.3|4413.3|4418.8|4412.8|0
1732100960000|2024-11-20 11:09:20|4421.3|4415.3|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|3
1732100980000|2024-11-20 11:09:40|4421.8|4415.8|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|0
1732100990000|2024-11-20 11:09:50|4421.8|4415.8|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|0
1732101000000|2024-11-20 11:10:00|4421.7|4415.7|4420.8|4414.8|4421.7|4415.7|4420.8|4414.8|5
1732101040000|2024-11-20 11:10:40|4421.3|4415.3|4420.8|4414.8|4421.8|4415.8|4420.8|4414.8|3
1732101070000|2024-11-20 11:11:10|||||||||1
1732101120000|2024-11-20 11:12:00|4421.7|4415.7|4420.8|4414.8|4421.8|4415.8|4420.8|4414.8|18
1732101210000|2024-11-20 11:13:30|4421.3|4415.3|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|0
1732101250000|2024-11-20 11:14:10|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|0
1732101270000|2024-11-20 11:14:30|||||||||1
1732101280000|2024-11-20 11:14:40|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1732101290000|2024-11-20 11:14:50|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|0
1732101300000|2024-11-20 11:15:00|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1732101310000|2024-11-20 11:15:10|4421.7|4415.7|4421.3|4415.3|4421.7|4415.7|4420.8|4414.8|0
1732101330000|2024-11-20 11:15:30|4421.8|4415.8|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|0
1732101340000|2024-11-20 11:15:40|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1732101360000|2024-11-20 11:16:00|4421.3|4415.3|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|0
1732101410000|2024-11-20 11:16:50|4421.8|4415.8|4424.8|4418.8|4424.8|4418.8|4421.8|4415.8|7
1732101420000|2024-11-20 11:17:00|4424.3|4418.3|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|0
1732101430000|2024-11-20 11:17:10|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|2
1732101440000|2024-11-20 11:17:20|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|0
1732101460000|2024-11-20 11:17:40|4424.8|4418.8|4424.3|4418.3|4424.8|4418.8|4423.8|4417.8|0
1732101470000|2024-11-20 11:17:50|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|0
1732101500000|2024-11-20 11:18:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732101520000|2024-11-20 11:18:40|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|2
1732101540000|2024-11-20 11:19:00|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|0
1732101550000|2024-11-20 11:19:10|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732101560000|2024-11-20 11:19:20|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732101570000|2024-11-20 11:19:30|4424.2|4418.2|4421.8|4415.8|4424.2|4418.2|4421.3|4415.3|2
1732101580000|2024-11-20 11:19:40|4422.3|4416.3|4421.3|4415.3|4422.3|4416.3|4421.3|4415.3|0
1732101590000|2024-11-20 11:19:50|4422.3|4416.3|4421.8|4415.8|4422.3|4416.3|4421.8|4415.8|0
1732101600000|2024-11-20 11:20:00|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|0
1732101610000|2024-11-20 11:20:10|4422.8|4416.8|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|1
1732101620000|2024-11-20 11:20:20|||||||||1
1732101630000|2024-11-20 11:20:30|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732101640000|2024-11-20 11:20:40|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732101660000|2024-11-20 11:21:00|||||||||5
1732101680000|2024-11-20 11:21:20|||||||||1
1732101700000|2024-11-20 11:21:40|||||||||1
1732101710000|2024-11-20 11:21:50|||||||||2
1732101720000|2024-11-20 11:22:00|||||||||4
1732101740000|2024-11-20 11:22:20|||||||||1
1732101760000|2024-11-20 11:22:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|1
1732101770000|2024-11-20 11:22:50|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732101780000|2024-11-20 11:23:00|4423.7|4417.7|4423.3|4417.3|4423.7|4417.7|4423.3|4417.3|0
1732101800000|2024-11-20 11:23:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732101810000|2024-11-20 11:23:30|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732101820000|2024-11-20 11:23:40|4422.8|4416.8|4423.8|4417.8|4423.8|4417.8|4422.8|4416.8|0
1732101840000|2024-11-20 11:24:00|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|3
1732101850000|2024-11-20 11:24:10|4424.8|4418.8|4425.3|4419.3|4425.8|4419.8|4424.8|4418.8|2
1732101860000|2024-11-20 11:24:20|4424.8|4418.8|4425.8|4419.8|4425.8|4419.8|4424.8|4418.8|0
1732101880000|2024-11-20 11:24:40|||||||||1
1732101890000|2024-11-20 11:24:50|4425.3|4419.3|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|2
1732101900000|2024-11-20 11:25:00|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1732101910000|2024-11-20 11:25:10|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|1
1732101930000|2024-11-20 11:25:30|4423.8|4417.8|4423.3|4417.3|4424.3|4418.3|4423.3|4417.3|0
1732101950000|2024-11-20 11:25:50|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732101960000|2024-11-20 11:26:00|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732101970000|2024-11-20 11:26:10|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|0
1732102020000|2024-11-20 11:27:00|4422.8|4416.8|4423.3|4417.3|4423.3|4417.3|4422.8|4416.8|1
1732102040000|2024-11-20 11:27:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732102050000|2024-11-20 11:27:30|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732102060000|2024-11-20 11:27:40|4423.7|4417.7|4423.8|4417.8|4423.8|4417.8|4423.7|4417.7|0
1732102070000|2024-11-20 11:27:50|4423.9|4417.9|4424.3|4418.3|4425.2|4419.2|4423.9|4417.9|1
1732102080000|2024-11-20 11:28:00|4425.3|4419.3|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|0
1732102090000|2024-11-20 11:28:10|4425.3|4419.3|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|0
1732102140000|2024-11-20 11:29:00|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|0
1732102160000|2024-11-20 11:29:20|4424.7|4418.7|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|0
1732102190000|2024-11-20 11:29:50|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732102200000|2024-11-20 11:30:00|4423.3|4417.3|4423.8|4417.8|4424.3|4418.3|4423.3|4417.3|0
1732102210000|2024-11-20 11:30:10|4424.3|4418.3|4425.8|4419.8|4425.8|4419.8|4424.3|4418.3|1
1732102230000|2024-11-20 11:30:30|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1732102250000|2024-11-20 11:30:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|0
1732102260000|2024-11-20 11:31:00|4425.3|4419.3|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|0
1732102280000|2024-11-20 11:31:20|4424.3|4418.3|4426.8|4420.8|4427.3|4421.3|4424.3|4418.3|2
1732102300000|2024-11-20 11:31:40|||||||||1
1732102310000|2024-11-20 11:31:50|4426.7|4420.7|4424.8|4418.8|4426.7|4420.7|4424.8|4418.8|1
1732102320000|2024-11-20 11:32:00|4423.8|4417.8|4422.8|4416.8|4424.3|4418.3|4422.8|4416.8|0
1732102330000|2024-11-20 11:32:10|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732102340000|2024-11-20 11:32:20|4422.8|4416.8|4422.8|4416.8|4423.3|4417.3|4422.8|4416.8|0
1732102380000|2024-11-20 11:33:00|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732102390000|2024-11-20 11:33:10|4422.8|4416.8|4423.3|4417.3|4423.3|4417.3|4422.8|4416.8|0
1732102440000|2024-11-20 11:34:00|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|5
1732102450000|2024-11-20 11:34:10|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732102460000|2024-11-20 11:34:20|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1732102480000|2024-11-20 11:34:40|4425.7|4419.7|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|0
1732102490000|2024-11-20 11:34:50|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|2
1732102500000|2024-11-20 11:35:00|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|23
1732102510000|2024-11-20 11:35:10|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|0
1732102520000|2024-11-20 11:35:20|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|2
1732102530000|2024-11-20 11:35:30|||||||||1
1732102570000|2024-11-20 11:36:10|4425.4|4419.4|4424.8|4418.8|4425.4|4419.4|4424.8|4418.8|1
1732102600000|2024-11-20 11:36:40|||||||||1
1732102620000|2024-11-20 11:37:00|4424.3|4418.3|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|1
1732102630000|2024-11-20 11:37:10|4424.3|4418.3|4423.3|4417.3|4424.3|4418.3|4423.3|4417.3|1
1732102680000|2024-11-20 11:38:00|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732102690000|2024-11-20 11:38:10|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732102700000|2024-11-20 11:38:20|4424.8|4418.8|4423.8|4417.8|4424.8|4418.8|4423.8|4417.8|0
1732102710000|2024-11-20 11:38:30|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|0
1732102720000|2024-11-20 11:38:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732102730000|2024-11-20 11:38:50|4422.8|4416.8|4420.3|4414.3|4422.8|4416.8|4420.3|4414.3|1
1732102740000|2024-11-20 11:39:00|4419.8|4413.8|4418.3|4412.3|4419.8|4413.8|4418.3|4412.3|1
1732102790000|2024-11-20 11:39:50|||||||||2
1732102820000|2024-11-20 11:40:20|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1732102880000|2024-11-20 11:41:20|4418.3|4412.3|4418.3|4412.3|4419.3|4413.3|4418.3|4412.3|0
1732102890000|2024-11-20 11:41:30|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1732102910000|2024-11-20 11:41:50|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1732102920000|2024-11-20 11:42:00|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1732102960000|2024-11-20 11:42:40|4417.9|4411.9|4417.8|4411.8|4417.9|4411.9|4417.8|4411.8|3
1732102970000|2024-11-20 11:42:50|||||||||2
1732102980000|2024-11-20 11:43:00|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1732103010000|2024-11-20 11:43:30|4418.8|4412.8|4419.3|4413.3|4419.3|4413.3|4418.8|4412.8|0
1732103060000|2024-11-20 11:44:20|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1732103070000|2024-11-20 11:44:30|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732103090000|2024-11-20 11:44:50|||||||||2
1732103100000|2024-11-20 11:45:00|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|1
1732103120000|2024-11-20 11:45:20|4418.3|4412.3|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|0
1732103130000|2024-11-20 11:45:30|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1732103140000|2024-11-20 11:45:40|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|1
1732103230000|2024-11-20 11:47:10|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732103240000|2024-11-20 11:47:20|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732103280000|2024-11-20 11:48:00|4418.3|4412.3|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|4
1732103290000|2024-11-20 11:48:10|4416.8|4410.8|4417.3|4411.3|4417.3|4411.3|4416.8|4410.8|0
1732103340000|2024-11-20 11:49:00|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|0
1732103370000|2024-11-20 11:49:30|4417.9|4411.9|4418.8|4412.8|4418.8|4412.8|4417.9|4411.9|1
1732103390000|2024-11-20 11:49:50|4418.3|4412.3|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|2
1732103400000|2024-11-20 11:50:00|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1732103410000|2024-11-20 11:50:10|4417.8|4411.8|4415.8|4409.8|4417.8|4411.8|4415.8|4409.8|0
1732103450000|2024-11-20 11:50:50|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1732103500000|2024-11-20 11:51:40|4417.9|4411.9|4419.8|4413.8|4419.8|4413.8|4417.9|4411.9|1
1732103510000|2024-11-20 11:51:50|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|2
1732103520000|2024-11-20 11:52:00|4422.3|4416.3|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|0
1732103530000|2024-11-20 11:52:10|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1732103540000|2024-11-20 11:52:20|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|1
1732103550000|2024-11-20 11:52:30|4420.3|4414.3|4420.8|4414.8|4420.8|4414.8|4420.3|4414.3|4
1732103570000|2024-11-20 11:52:50|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|0
1732103580000|2024-11-20 11:53:00|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1732103610000|2024-11-20 11:53:30|4420.9|4414.9|4423.3|4417.3|4423.8|4417.8|4420.9|4414.9|0
1732103620000|2024-11-20 11:53:40|4423.4|4417.4|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|2
1732103630000|2024-11-20 11:53:50|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732103650000|2024-11-20 11:54:10|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|0
1732103670000|2024-11-20 11:54:30|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4423.8|4417.8|0
1732103680000|2024-11-20 11:54:40|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|0
1732103690000|2024-11-20 11:54:50|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|2
1732103700000|2024-11-20 11:55:00|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|1
1732103710000|2024-11-20 11:55:10|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732103730000|2024-11-20 11:55:30|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|12
1732103740000|2024-11-20 11:55:40|4426.8|4420.8|4426.8|4420.8|4427.3|4421.3|4426.8|4420.8|0
1732103750000|2024-11-20 11:55:50|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|0
1732103760000|2024-11-20 11:56:00|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.3|4420.3|1
1732103780000|2024-11-20 11:56:20|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|0
1732103800000|2024-11-20 11:56:40|4427.8|4421.8|4427.3|4421.3|4427.8|4421.8|4427.3|4421.3|0
1732103810000|2024-11-20 11:56:50|4428.3|4422.3|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|1
1732103830000|2024-11-20 11:57:10|4428.4|4422.4|4429.3|4423.3|4429.3|4423.3|4428.4|4422.4|0
1732103840000|2024-11-20 11:57:20|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732103860000|2024-11-20 11:57:40|4429.3|4423.3|4429.3|4423.3|4429.4|4423.4|4429.3|4423.3|3
1732103870000|2024-11-20 11:57:50|4429.8|4423.8|4430.8|4424.8|4430.8|4424.8|4429.8|4423.8|0
1732103880000|2024-11-20 11:58:00|4430.3|4424.3|4429.3|4423.3|4430.3|4424.3|4429.3|4423.3|0
1732103890000|2024-11-20 11:58:10|4429.8|4423.8|4431.3|4425.3|4431.3|4425.3|4429.8|4423.8|0
1732103900000|2024-11-20 11:58:20|||||||||1
1732103910000|2024-11-20 11:58:30|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732103940000|2024-11-20 11:59:00|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|1
1732103950000|2024-11-20 11:59:10|4430.3|4424.3|4430.8|4424.8|4430.8|4424.8|4430.3|4424.3|0
1732103960000|2024-11-20 11:59:20|||||||||1
1732103980000|2024-11-20 11:59:40|4431.3|4425.3|4430.8|4424.8|4431.3|4425.3|4430.8|4424.8|0
1732103990000|2024-11-20 11:59:50|4429.8|4423.8|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|9
1732104010000|2024-11-20 12:00:10|4428.8|4422.8|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|0
1732104030000|2024-11-20 12:00:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1732104040000|2024-11-20 12:00:40|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|2
1732104050000|2024-11-20 12:00:50|4431.3|4425.3|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|0
1732104060000|2024-11-20 12:01:00|4430.3|4424.3|4430.8|4424.8|4430.8|4424.8|4430.3|4424.3|2
1732104070000|2024-11-20 12:01:10|4430.3|4424.3|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|0
1732104080000|2024-11-20 12:01:20|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732104100000|2024-11-20 12:01:40|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4
1732104110000|2024-11-20 12:01:50|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|1
1732104130000|2024-11-20 12:02:10|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|0
1732104150000|2024-11-20 12:02:30|4430.3|4424.3|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|0
1732104160000|2024-11-20 12:02:40|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|0
1732104170000|2024-11-20 12:02:50|||||||||2
1732104180000|2024-11-20 12:03:00|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|1
1732104220000|2024-11-20 12:03:40|4429.8|4423.8|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|0
1732104230000|2024-11-20 12:03:50|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104240000|2024-11-20 12:04:00|4429.3|4423.3|4430.3|4424.3|4430.3|4424.3|4429.3|4423.3|0
1732104260000|2024-11-20 12:04:20|4430.8|4424.8|4431.3|4425.3|4431.3|4425.3|4430.8|4424.8|2
1732104270000|2024-11-20 12:04:30|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|0
1732104280000|2024-11-20 12:04:40|4430.3|4424.3|4430.8|4424.8|4430.8|4424.8|4430.3|4424.3|0
1732104290000|2024-11-20 12:04:50|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|3
1732104300000|2024-11-20 12:05:00|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104330000|2024-11-20 12:05:30|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732104340000|2024-11-20 12:05:40|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104360000|2024-11-20 12:06:00|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|1
1732104370000|2024-11-20 12:06:10|||||||||1
1732104380000|2024-11-20 12:06:20|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|1
1732104390000|2024-11-20 12:06:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1732104400000|2024-11-20 12:06:40|||||||||2
1732104410000|2024-11-20 12:06:50|||||||||2
1732104420000|2024-11-20 12:07:00|4428.8|4422.8|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|0
1732104430000|2024-11-20 12:07:10|4427.8|4421.8|4428.8|4422.8|4428.8|4422.8|4427.8|4421.8|4
1732104440000|2024-11-20 12:07:20|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|2
1732104460000|2024-11-20 12:07:40|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4
1732104490000|2024-11-20 12:08:10|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1732104500000|2024-11-20 12:08:20|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|0
1732104510000|2024-11-20 12:08:30|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|1
1732104520000|2024-11-20 12:08:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1732104540000|2024-11-20 12:09:00|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|3
1732104550000|2024-11-20 12:09:10|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|1
1732104570000|2024-11-20 12:09:30|4428.3|4422.3|4427.8|4421.8|4428.3|4422.3|4427.8|4421.8|0
1732104590000|2024-11-20 12:09:50|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|2
1732104630000|2024-11-20 12:10:30|4428.8|4422.8|4430.3|4424.3|4430.3|4424.3|4428.8|4422.8|0
1732104650000|2024-11-20 12:10:50|4430.8|4424.8|4431.3|4425.3|4431.3|4425.3|4430.8|4424.8|1
1732104660000|2024-11-20 12:11:00|4430.8|4424.8|4430.3|4424.3|4430.8|4424.8|4429.8|4423.8|3
1732104670000|2024-11-20 12:11:10|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104680000|2024-11-20 12:11:20|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732104700000|2024-11-20 12:11:40|4429.8|4423.8|4430.3|4424.3|4430.3|4424.3|4429.8|4423.8|0
1732104710000|2024-11-20 12:11:50|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104720000|2024-11-20 12:12:00|4430.8|4424.8|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|0
1732104750000|2024-11-20 12:12:30|4430.8|4424.8|4432.3|4426.3|4432.3|4426.3|4430.8|4424.8|0
1732104760000|2024-11-20 12:12:40|4431.8|4425.8|4432.3|4426.3|4432.3|4426.3|4431.8|4425.8|0
1732104770000|2024-11-20 12:12:50|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1732104780000|2024-11-20 12:13:00|4432.8|4426.8|4433.3|4427.3|4433.8|4427.8|4432.8|4426.8|0
1732104790000|2024-11-20 12:13:10|4432.8|4426.8|4432.8|4426.8|4433.3|4427.3|4432.3|4426.3|0
1732104800000|2024-11-20 12:13:20|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|0
1732104810000|2024-11-20 12:13:30|4433.3|4427.3|4432.3|4426.3|4433.3|4427.3|4432.3|4426.3|0
1732104830000|2024-11-20 12:13:50|||||||||1
1732104840000|2024-11-20 12:14:00|4431.8|4425.8|4431.8|4425.8|4432.3|4426.3|4431.3|4425.3|0
1732104850000|2024-11-20 12:14:10|4431.3|4425.3|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|0
1732104870000|2024-11-20 12:14:30|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|0
1732104890000|2024-11-20 12:14:50|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|2
1732104900000|2024-11-20 12:15:00|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|0
1732104910000|2024-11-20 12:15:10|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|1
1732104920000|2024-11-20 12:15:20|4432.3|4426.3|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|0
1732104930000|2024-11-20 12:15:30|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|0
1732104940000|2024-11-20 12:15:40|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1732104960000|2024-11-20 12:16:00|4431.8|4425.8|4433.3|4427.3|4433.3|4427.3|4431.8|4425.8|3
1732104970000|2024-11-20 12:16:10|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.3|4427.3|0
1732104980000|2024-11-20 12:16:20|4432.8|4426.8|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|10
1732105010000|2024-11-20 12:16:50|||||||||1
1732105040000|2024-11-20 12:17:20|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732105050000|2024-11-20 12:17:30|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|3
1732105070000|2024-11-20 12:17:50|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|1
1732105140000|2024-11-20 12:19:00|4433.8|4427.8|4433.3|4427.3|4434.3|4428.3|4433.3|4427.3|14
1732105150000|2024-11-20 12:19:10|4432.8|4426.8|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|2
1732105160000|2024-11-20 12:19:20|||||||||2
1732105170000|2024-11-20 12:19:30|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732105190000|2024-11-20 12:19:50|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|2
1732105210000|2024-11-20 12:20:10|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|1
1732105220000|2024-11-20 12:20:20|4430.3|4424.3|4430.8|4424.8|4430.8|4424.8|4430.3|4424.3|0
1732105230000|2024-11-20 12:20:30|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732105250000|2024-11-20 12:20:50|4430.8|4424.8|4431.3|4425.3|4431.3|4425.3|4430.8|4424.8|0
1732105260000|2024-11-20 12:21:00|4430.8|4424.8|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|0
1732105270000|2024-11-20 12:21:10|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732105300000|2024-11-20 12:21:40|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|2
1732105350000|2024-11-20 12:22:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1732105370000|2024-11-20 12:22:50|4429.8|4423.8|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|0
1732105380000|2024-11-20 12:23:00|4428.8|4422.8|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|2
1732105390000|2024-11-20 12:23:10|4427.8|4421.8|4428.3|4422.3|4428.3|4422.3|4427.8|4421.8|2
1732105420000|2024-11-20 12:23:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|1
1732105430000|2024-11-20 12:23:50|4428.3|4422.3|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|0
1732105440000|2024-11-20 12:24:00|4428.8|4422.8|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|5
1732105480000|2024-11-20 12:24:40|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|1
1732105490000|2024-11-20 12:24:50|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|2
1732105510000|2024-11-20 12:25:10|4429.8|4423.8|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|0
1732105520000|2024-11-20 12:25:20|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1732105540000|2024-11-20 12:25:40|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732105550000|2024-11-20 12:25:50|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732105560000|2024-11-20 12:26:00|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732105620000|2024-11-20 12:27:00|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1732105630000|2024-11-20 12:27:10|||||||||2
1732105640000|2024-11-20 12:27:20|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|0
1732105650000|2024-11-20 12:27:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|1
1732105660000|2024-11-20 12:27:40|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732105670000|2024-11-20 12:27:50|4431.3|4425.3|4432.3|4426.3|4432.3|4426.3|4431.3|4425.3|3
1732105690000|2024-11-20 12:28:10|4433.3|4427.3|4433.3|4427.3|4433.8|4427.8|4433.3|4427.3|0
1732105700000|2024-11-20 12:28:20|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1732105750000|2024-11-20 12:29:10|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1732105760000|2024-11-20 12:29:20|4432.8|4426.8|4433.3|4427.3|4433.3|4427.3|4432.8|4426.8|0
1732105770000|2024-11-20 12:29:30|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732105780000|2024-11-20 12:29:40|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|1
1732105790000|2024-11-20 12:29:50|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|2
1732105800000|2024-11-20 12:30:00|4431.8|4425.8|4432.3|4426.3|4432.3|4426.3|4431.8|4425.8|2
1732105820000|2024-11-20 12:30:20|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4
1732105830000|2024-11-20 12:30:30|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1732105840000|2024-11-20 12:30:40|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1732105860000|2024-11-20 12:31:00|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1732105870000|2024-11-20 12:31:10|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1732105880000|2024-11-20 12:31:20|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1732105900000|2024-11-20 12:31:40|4434.3|4428.3|4434.8|4428.8|4434.8|4428.8|4434.3|4428.3|0
1732105930000|2024-11-20 12:32:10|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|0
1732105960000|2024-11-20 12:32:40|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1732105980000|2024-11-20 12:33:00|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|0
1732105990000|2024-11-20 12:33:10|4434.9|4428.9|4435.3|4429.3|4435.3|4429.3|4434.9|4428.9|3
1732106000000|2024-11-20 12:33:20|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|2
1732106040000|2024-11-20 12:34:00|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4433.8|4427.8|0
1732106050000|2024-11-20 12:34:10|4434.8|4428.8|4434.3|4428.3|4434.8|4428.8|4434.3|4428.3|0
1732106060000|2024-11-20 12:34:20|4435.3|4429.3|4434.3|4428.3|4435.3|4429.3|4434.3|4428.3|0
1732106080000|2024-11-20 12:34:40|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.3|4428.3|0
1732106090000|2024-11-20 12:34:50|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|2
1732106100000|2024-11-20 12:35:00|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4434.3|4428.3|0
1732106110000|2024-11-20 12:35:10|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1732106130000|2024-11-20 12:35:30|||||||||1
1732106150000|2024-11-20 12:35:50|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|0
1732106160000|2024-11-20 12:36:00|4435.3|4429.3|4433.8|4427.8|4435.3|4429.3|4433.8|4427.8|2
1732106170000|2024-11-20 12:36:10|4432.9|4426.9|4433.8|4427.8|4433.8|4427.8|4432.9|4426.9|0
1732106190000|2024-11-20 12:36:30|4433.3|4427.3|4433.8|4427.8|4433.8|4427.8|4433.3|4427.3|0
1732106200000|2024-11-20 12:36:40|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1732106210000|2024-11-20 12:36:50|4433.8|4427.8|4433.3|4427.3|4434.3|4428.3|4433.3|4427.3|0
1732106240000|2024-11-20 12:37:20|4432.8|4426.8|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|1
1732106250000|2024-11-20 12:37:30|||||||||1
1732106270000|2024-11-20 12:37:50|4432.3|4426.3|4432.3|4426.3|4433.3|4427.3|4431.9|4425.9|2
1732106280000|2024-11-20 12:38:00|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4432.3|4426.3|0
1732106310000|2024-11-20 12:38:30|||||||||1
1732106330000|2024-11-20 12:38:50|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.3|4427.3|0
1732106340000|2024-11-20 12:39:00|4433.3|4427.3|4433.8|4427.8|4433.8|4427.8|4432.8|4426.8|0
1732106350000|2024-11-20 12:39:10|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1732106360000|2024-11-20 12:39:20|4433.8|4427.8|4434.3|4428.3|4434.3|4428.3|4433.8|4427.8|0
1732106370000|2024-11-20 12:39:30|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4434.3|4428.3|0
1732106380000|2024-11-20 12:39:40|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.8|4428.8|0
1732106390000|2024-11-20 12:39:50|||||||||2
1732106400000|2024-11-20 12:40:00|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.8|4428.8|0
1732106420000|2024-11-20 12:40:20|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|1
1732106440000|2024-11-20 12:40:40|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|0
1732106450000|2024-11-20 12:40:50|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1732106460000|2024-11-20 12:41:00|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|1
1732106470000|2024-11-20 12:41:10|||||||||4
1732106550000|2024-11-20 12:42:30|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|0
1732106620000|2024-11-20 12:43:40|4432.3|4426.3|4431.8|4425.8|4432.3|4426.3|4431.8|4425.8|2
1732106650000|2024-11-20 12:44:10|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|251
1732106700000|2024-11-20 12:45:00|4432.7|4426.7|4432.3|4426.3|4432.7|4426.7|4432.3|4426.3|0
1732106720000|2024-11-20 12:45:20|4432.7|4426.7|4432.8|4426.8|4432.8|4426.8|4432.7|4426.7|1
1732106740000|2024-11-20 12:45:40|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|0
1732106760000|2024-11-20 12:46:00|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1732106770000|2024-11-20 12:46:10|4432.8|4426.8|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|0
1732106780000|2024-11-20 12:46:20|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732106790000|2024-11-20 12:46:30|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|4433.3|4427.3|1
1732106800000|2024-11-20 12:46:40|4433.8|4427.8|4435.2|4429.2|4435.3|4429.3|4433.8|4427.8|4
1732106810000|2024-11-20 12:46:50|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|1
1732106820000|2024-11-20 12:47:00|4435.3|4429.3|4435.3|4429.3|4435.7|4429.7|4434.8|4428.8|0
1732106830000|2024-11-20 12:47:10|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4
1732106860000|2024-11-20 12:47:40|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|20
1732106870000|2024-11-20 12:47:50|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|1
1732106910000|2024-11-20 12:48:30|||||||||1
1732106920000|2024-11-20 12:48:40|||||||||50
1732106950000|2024-11-20 12:49:10|4435.8|4429.8|4434.8|4428.8|4435.8|4429.8|4434.8|4428.8|2
1732106980000|2024-11-20 12:49:40|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1732106990000|2024-11-20 12:49:50|||||||||2
1732107000000|2024-11-20 12:50:00|4433.8|4427.8|4433.3|4427.3|4433.8|4427.8|4433.3|4427.3|5
1732107020000|2024-11-20 12:50:20|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732107030000|2024-11-20 12:50:30|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|1
1732107050000|2024-11-20 12:50:50|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|1
1732107090000|2024-11-20 12:51:30|4432.3|4426.3|4431.8|4425.8|4432.8|4426.8|4431.8|4425.8|4
1732107100000|2024-11-20 12:51:40|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|2
1732107120000|2024-11-20 12:52:00|4432.7|4426.7|4431.8|4425.8|4432.7|4426.7|4431.8|4425.8|1
1732107150000|2024-11-20 12:52:30|4432.8|4426.8|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|0
1732107160000|2024-11-20 12:52:40|||||||||1
1732107170000|2024-11-20 12:52:50|4433.3|4427.3|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|2
1732107210000|2024-11-20 12:53:30|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|6
1732107220000|2024-11-20 12:53:40|4432.8|4426.8|4432.8|4426.8|4433.8|4427.8|4432.8|4426.8|2
1732107240000|2024-11-20 12:54:00|4433.3|4427.3|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|4
1732107260000|2024-11-20 12:54:20|4431.8|4425.8|4430.8|4424.8|4431.8|4425.8|4430.8|4424.8|4
1732107280000|2024-11-20 12:54:40|||||||||1
1732107290000|2024-11-20 12:54:50|4430.2|4424.2|4429.3|4423.3|4430.2|4424.2|4429.3|4423.3|15
1732107300000|2024-11-20 12:55:00|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|1
1732107310000|2024-11-20 12:55:10|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|0
1732107320000|2024-11-20 12:55:20|||||||||1
1732107340000|2024-11-20 12:55:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1732107350000|2024-11-20 12:55:50|||||||||1
1732107360000|2024-11-20 12:56:00|||||||||1
1732107370000|2024-11-20 12:56:10|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|2
1732107380000|2024-11-20 12:56:20|4423.8|4417.8|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|1
1732107410000|2024-11-20 12:56:50|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|1
1732107420000|2024-11-20 12:57:00|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.3|4416.3|2
1732107430000|2024-11-20 12:57:10|4422.3|4416.3|4420.8|4414.8|4422.8|4416.8|4420.8|4414.8|2
1732107440000|2024-11-20 12:57:20|4420.3|4414.3|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|1
1732107450000|2024-11-20 12:57:30|4420.3|4414.3|4420.8|4414.8|4421.3|4415.3|4420.3|4414.3|2
1732107470000|2024-11-20 12:57:50|||||||||1
1732107480000|2024-11-20 12:58:00|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1732107490000|2024-11-20 12:58:10|4418.8|4412.8|4418.3|4412.3|4418.8|4412.8|4418.3|4412.3|3
1732107500000|2024-11-20 12:58:20|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1732107510000|2024-11-20 12:58:30|4418.3|4412.3|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|1
1732107520000|2024-11-20 12:58:40|4417.3|4411.3|4417.8|4411.8|4417.8|4411.8|4416.8|4410.8|3
1732107540000|2024-11-20 12:59:00|4418.2|4412.2|4418.8|4412.8|4418.8|4412.8|4418.2|4412.2|1
1732107550000|2024-11-20 12:59:10|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4
1732107560000|2024-11-20 12:59:20|4416.8|4410.8|4415.8|4409.8|4416.8|4410.8|4415.8|4409.8|3
1732107570000|2024-11-20 12:59:30|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4416.3|4410.3|16
1732107580000|2024-11-20 12:59:40|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|20
1732107590000|2024-11-20 12:59:50|||||||||4
1732107600000|2024-11-20 13:00:00|4416.8|4410.8|4416.8|4410.8|4417.2|4411.2|4415.8|4409.8|5
1732107610000|2024-11-20 13:00:10|4416.3|4410.3|4414.3|4408.3|4416.3|4410.3|4414.3|4408.3|60
1732107620000|2024-11-20 13:00:20|||||||||104
1732107630000|2024-11-20 13:00:30|4409.3|4403.3|4407.8|4401.8|4409.3|4403.3|4405.8|4399.8|215
1732107640000|2024-11-20 13:00:40|4409.3|4403.3|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|0
1732107650000|2024-11-20 13:00:50|4407.8|4401.8|4405.3|4399.3|4407.8|4401.8|4405.3|4399.3|6
1732107660000|2024-11-20 13:01:00|4405.8|4399.8|4405.3|4399.3|4406.8|4400.8|4405.3|4399.3|18
1732107670000|2024-11-20 13:01:10|4405.8|4399.8|4406.8|4400.8|4406.8|4400.8|4405.3|4399.3|7
1732107680000|2024-11-20 13:01:20|4406.3|4400.3|4404.8|4398.8|4406.3|4400.3|4404.8|4398.8|4
1732107690000|2024-11-20 13:01:30|4403.8|4397.8|4406.3|4400.3|4406.3|4400.3|4403.8|4397.8|18
1732107700000|2024-11-20 13:01:40|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|0
1732107720000|2024-11-20 13:02:00|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4403.8|4397.8|44
1732107730000|2024-11-20 13:02:10|4406.8|4400.8|4407.8|4401.8|4407.8|4401.8|4406.8|4400.8|1
1732107740000|2024-11-20 13:02:20|4408.8|4402.8|4410.3|4404.3|4410.3|4404.3|4408.3|4402.3|1
1732107750000|2024-11-20 13:02:30|4411.3|4405.3|4413.3|4407.3|4414.3|4408.3|4411.3|4405.3|2
1732107760000|2024-11-20 13:02:40|4415.3|4409.3|4413.3|4407.3|4416.3|4410.3|4413.3|4407.3|3
1732107770000|2024-11-20 13:02:50|4412.8|4406.8|4414.3|4408.3|4414.3|4408.3|4412.3|4406.3|0
1732107780000|2024-11-20 13:03:00|4413.8|4407.8|4413.3|4407.3|4413.8|4407.8|4412.3|4406.3|0
1732107790000|2024-11-20 13:03:10|4412.8|4406.8|4412.3|4406.3|4412.8|4406.8|4411.8|4405.8|1
1732107800000|2024-11-20 13:03:20|4412.8|4406.8|4413.8|4407.8|4414.3|4408.3|4412.3|4406.3|0
1732107810000|2024-11-20 13:03:30|4414.3|4408.3|4415.3|4409.3|4415.3|4409.3|4414.3|4408.3|1
1732107820000|2024-11-20 13:03:40|4414.8|4408.8|4415.3|4409.3|4416.3|4410.3|4414.3|4408.3|2
1732107830000|2024-11-20 13:03:50|4416.2|4410.2|4417.3|4411.3|4417.3|4411.3|4416.2|4410.2|2
1732107840000|2024-11-20 13:04:00|4416.8|4410.8|4417.3|4411.3|4417.8|4411.8|4416.8|4410.8|0
1732107850000|2024-11-20 13:04:10|4417.8|4411.8|4418.3|4412.3|4418.8|4412.8|4417.8|4411.8|2
1732107860000|2024-11-20 13:04:20|||||||||1
1732107870000|2024-11-20 13:04:30|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|0
1732107880000|2024-11-20 13:04:40|4418.3|4412.3|4420.3|4414.3|4420.8|4414.8|4418.3|4412.3|0
1732107890000|2024-11-20 13:04:50|4420.8|4414.8|4422.3|4416.3|4422.3|4416.3|4420.8|4414.8|2
1732107900000|2024-11-20 13:05:00|4423.8|4417.8|4422.3|4416.3|4423.8|4417.8|4422.3|4416.3|2
1732107910000|2024-11-20 13:05:10|4421.8|4415.8|4421.3|4415.3|4422.8|4416.8|4421.3|4415.3|0
1732107920000|2024-11-20 13:05:20|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|1
1732107930000|2024-11-20 13:05:30|4419.3|4413.3|4419.8|4413.8|4419.8|4413.8|4419.3|4413.3|0
1732107940000|2024-11-20 13:05:40|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1732107950000|2024-11-20 13:05:50|4421.3|4415.3|4419.8|4413.8|4421.8|4415.8|4419.8|4413.8|5
1732107960000|2024-11-20 13:06:00|4419.3|4413.3|4416.3|4410.3|4419.3|4413.3|4416.3|4410.3|7
1732107970000|2024-11-20 13:06:10|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.3|4410.3|0
1732107980000|2024-11-20 13:06:20|4417.3|4411.3|4416.3|4410.3|4417.3|4411.3|4416.3|4410.3|1
1732107990000|2024-11-20 13:06:30|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4416.3|4410.3|0
1732108000000|2024-11-20 13:06:40|4416.8|4410.8|4416.8|4410.8|4417.3|4411.3|4416.8|4410.8|0
1732108010000|2024-11-20 13:06:50|4415.8|4409.8|4416.8|4410.8|4416.8|4410.8|4415.8|4409.8|1
1732108020000|2024-11-20 13:07:00|4416.3|4410.3|4417.8|4411.8|4417.8|4411.8|4416.3|4410.3|0
1732108030000|2024-11-20 13:07:10|4417.3|4411.3|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|0
1732108040000|2024-11-20 13:07:20|4418.8|4412.8|4419.3|4413.3|4419.3|4413.3|4418.8|4412.8|0
1732108080000|2024-11-20 13:08:00|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|0
1732108090000|2024-11-20 13:08:10|4420.3|4414.3|4421.8|4415.8|4421.8|4415.8|4420.3|4414.3|0
1732108100000|2024-11-20 13:08:20|4422.8|4416.8|4427.8|4421.8|4428.3|4422.3|4422.8|4416.8|0
1732108110000|2024-11-20 13:08:30|4428.3|4422.3|4427.3|4421.3|4428.3|4422.3|4427.3|4421.3|0
1732108120000|2024-11-20 13:08:40|4426.3|4420.3|4425.3|4419.3|4426.3|4420.3|4425.3|4419.3|2
1732108130000|2024-11-20 13:08:50|4424.8|4418.8|4423.8|4417.8|4424.8|4418.8|4423.3|4417.3|0
1732108140000|2024-11-20 13:09:00|4423.3|4417.3|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|1
1732108150000|2024-11-20 13:09:10|4422.4|4416.4|4425.3|4419.3|4425.3|4419.3|4422.4|4416.4|2
1732108160000|2024-11-20 13:09:20|4424.8|4418.8|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|6
1732108170000|2024-11-20 13:09:30|4424.3|4418.3|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|20
1732108180000|2024-11-20 13:09:40|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|10
1732108190000|2024-11-20 13:09:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|2
1732108200000|2024-11-20 13:10:00|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1732108210000|2024-11-20 13:10:10|4424.8|4418.8|4424.3|4418.3|4424.8|4418.8|4424.3|4418.3|0
1732108220000|2024-11-20 13:10:20|4424.8|4418.8|4426.8|4420.8|4426.8|4420.8|4424.8|4418.8|1
1732108230000|2024-11-20 13:10:30|4426.3|4420.3|4423.8|4417.8|4426.8|4420.8|4423.8|4417.8|14
1732108240000|2024-11-20 13:10:40|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|9
1732108250000|2024-11-20 13:10:50|4425.8|4419.8|4426.3|4420.3|4427.3|4421.3|4425.3|4419.3|0
1732108260000|2024-11-20 13:11:00|4425.8|4419.8|4426.3|4420.3|4427.3|4421.3|4425.8|4419.8|11
1732108280000|2024-11-20 13:11:20|4425.4|4419.4|4426.3|4420.3|4427.8|4421.8|4425.3|4419.3|2
1732108290000|2024-11-20 13:11:30|4425.3|4419.3|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|0
1732108300000|2024-11-20 13:11:40|4424.4|4418.4|4425.8|4419.8|4425.8|4419.8|4424.4|4418.4|0
1732108310000|2024-11-20 13:11:50|4426.8|4420.8|4427.3|4421.3|4427.3|4421.3|4426.8|4420.8|0
1732108320000|2024-11-20 13:12:00|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|0
1732108330000|2024-11-20 13:12:10|4425.8|4419.8|4423.8|4417.8|4425.8|4419.8|4423.8|4417.8|1
1732108340000|2024-11-20 13:12:20|4422.8|4416.8|4422.3|4416.3|4423.8|4417.8|4422.3|4416.3|1
1732108350000|2024-11-20 13:12:30|4422.8|4416.8|4420.8|4414.8|4422.8|4416.8|4420.8|4414.8|1
1732108380000|2024-11-20 13:13:00|4419.8|4413.8|4417.3|4411.3|4419.8|4413.8|4417.3|4411.3|14
1732108390000|2024-11-20 13:13:10|4417.8|4411.8|4419.3|4413.3|4419.3|4413.3|4417.8|4411.8|1
1732108400000|2024-11-20 13:13:20|4418.8|4412.8|4419.3|4413.3|4419.8|4413.8|4418.3|4412.3|0
1732108410000|2024-11-20 13:13:30|4418.8|4412.8|4418.3|4412.3|4418.8|4412.8|4418.3|4412.3|6
1732108430000|2024-11-20 13:13:50|4419.3|4413.3|4418.3|4412.3|4419.8|4413.8|4418.3|4412.3|0
1732108440000|2024-11-20 13:14:00|4417.8|4411.8|4418.3|4412.3|4418.3|4412.3|4417.8|4411.8|25
1732108450000|2024-11-20 13:14:10|4417.8|4411.8|4414.3|4408.3|4417.8|4411.8|4414.3|4408.3|52
1732108460000|2024-11-20 13:14:20|4413.8|4407.8|4413.3|4407.3|4413.8|4407.8|4413.3|4407.3|0
1732108470000|2024-11-20 13:14:30|4413.8|4407.8|4415.3|4409.3|4415.3|4409.3|4413.3|4407.3|21
1732108490000|2024-11-20 13:14:50|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.3|4409.3|2
1732108500000|2024-11-20 13:15:00|4415.3|4409.3|4416.3|4410.3|4416.8|4410.8|4415.3|4409.3|0
1732108520000|2024-11-20 13:15:20|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|6
1732108530000|2024-11-20 13:15:30|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732108550000|2024-11-20 13:15:50|4416.3|4410.3|4419.3|4413.3|4419.3|4413.3|4416.3|4410.3|1
1732108560000|2024-11-20 13:16:00|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1732108570000|2024-11-20 13:16:10|4418.3|4412.3|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|0
1732108580000|2024-11-20 13:16:20|4420.3|4414.3|4418.8|4412.8|4420.3|4414.3|4418.8|4412.8|1
1732108600000|2024-11-20 13:16:40|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|10
1732108610000|2024-11-20 13:16:50|4420.8|4414.8|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|1
1732108620000|2024-11-20 13:17:00|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|1
1732108630000|2024-11-20 13:17:10|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1732108640000|2024-11-20 13:17:20|||||||||1
1732108690000|2024-11-20 13:18:10|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732108700000|2024-11-20 13:18:20|||||||||2
1732108710000|2024-11-20 13:18:30|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|1
1732108730000|2024-11-20 13:18:50|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732108740000|2024-11-20 13:19:00|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|2
1732108750000|2024-11-20 13:19:10|4416.3|4410.3|4417.3|4411.3|4417.3|4411.3|4416.3|4410.3|0
1732108760000|2024-11-20 13:19:20|4416.8|4410.8|4415.8|4409.8|4416.8|4410.8|4415.8|4409.8|0
1732108770000|2024-11-20 13:19:30|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|1
1732108790000|2024-11-20 13:19:50|4415.3|4409.3|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|10
1732108800000|2024-11-20 13:20:00|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|6
1732108810000|2024-11-20 13:20:10|4415.3|4409.3|4414.8|4408.8|4415.3|4409.3|4414.8|4408.8|2
1732108820000|2024-11-20 13:20:20|4412.8|4406.8|4413.3|4407.3|4413.3|4407.3|4412.8|4406.8|1
1732108830000|2024-11-20 13:20:30|4413.8|4407.8|4416.8|4410.8|4417.3|4411.3|4413.8|4407.8|0
1732108840000|2024-11-20 13:20:40|4417.3|4411.3|4416.3|4410.3|4417.3|4411.3|4416.3|4410.3|0
1732108850000|2024-11-20 13:20:50|4416.8|4410.8|4415.8|4409.8|4416.8|4410.8|4415.3|4409.3|0
1732108860000|2024-11-20 13:21:00|4415.3|4409.3|4414.3|4408.3|4415.3|4409.3|4414.3|4408.3|1
1732108870000|2024-11-20 13:21:10|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1732108880000|2024-11-20 13:21:20|4414.8|4408.8|4415.3|4409.3|4415.3|4409.3|4414.8|4408.8|0
1732108890000|2024-11-20 13:21:30|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.3|4410.3|11
1732108900000|2024-11-20 13:21:40|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|0
1732108910000|2024-11-20 13:21:50|4417.3|4411.3|4416.8|4410.8|4417.8|4411.8|4416.8|4410.8|0
1732108920000|2024-11-20 13:22:00|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4415.3|4409.3|8
1732108930000|2024-11-20 13:22:10|4416.8|4410.8|4414.8|4408.8|4416.8|4410.8|4414.3|4408.3|1
1732108940000|2024-11-20 13:22:20|4415.3|4409.3|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|0
1732108950000|2024-11-20 13:22:30|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732108970000|2024-11-20 13:22:50|4414.3|4408.3|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|0
1732108980000|2024-11-20 13:23:00|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|4
1732108990000|2024-11-20 13:23:10|4414.3|4408.3|4414.8|4408.8|4414.8|4408.8|4413.8|4407.8|0
1732109000000|2024-11-20 13:23:20|4415.3|4409.3|4414.8|4408.8|4415.3|4409.3|4414.8|4408.8|1
1732109010000|2024-11-20 13:23:30|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|0
1732109020000|2024-11-20 13:23:40|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|1
1732109030000|2024-11-20 13:23:50|4413.3|4407.3|4413.8|4407.8|4414.3|4408.3|4413.3|4407.3|0
1732109040000|2024-11-20 13:24:00|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|6
1732109050000|2024-11-20 13:24:10|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|2
1732109060000|2024-11-20 13:24:20|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|3
1732109070000|2024-11-20 13:24:30|||||||||1
1732109080000|2024-11-20 13:24:40|||||||||1
1732109090000|2024-11-20 13:24:50|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|78
1732109100000|2024-11-20 13:25:00|4414.9|4408.9|4416.8|4410.8|4416.8|4410.8|4414.9|4408.9|1
1732109110000|2024-11-20 13:25:10|4418.3|4412.3|4418.3|4412.3|4418.8|4412.8|4417.8|4411.8|0
1732109120000|2024-11-20 13:25:20|4417.8|4411.8|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|0
1732109130000|2024-11-20 13:25:30|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|1
1732109140000|2024-11-20 13:25:40|4416.8|4410.8|4417.3|4411.3|4417.3|4411.3|4416.8|4410.8|0
1732109150000|2024-11-20 13:25:50|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4415.3|4409.3|2
1732109160000|2024-11-20 13:26:00|4415.3|4409.3|4415.8|4409.8|4416.3|4410.3|4415.3|4409.3|0
1732109170000|2024-11-20 13:26:10|4416.3|4410.3|4417.8|4411.8|4418.3|4412.3|4416.3|4410.3|1
1732109180000|2024-11-20 13:26:20|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|0
1732109200000|2024-11-20 13:26:40|4417.8|4411.8|4420.8|4414.8|4420.8|4414.8|4417.8|4411.8|0
1732109210000|2024-11-20 13:26:50|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|0
1732109220000|2024-11-20 13:27:00|4419.3|4413.3|4417.3|4411.3|4419.3|4413.3|4417.3|4411.3|1
1732109240000|2024-11-20 13:27:20|4416.3|4410.3|4414.8|4408.8|4416.3|4410.3|4414.8|4408.8|2
1732109250000|2024-11-20 13:27:30|4414.3|4408.3|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|0
1732109260000|2024-11-20 13:27:40|4414.8|4408.8|4414.3|4408.3|4415.3|4409.3|4414.3|4408.3|0
1732109270000|2024-11-20 13:27:50|4413.8|4407.8|4414.3|4408.3|4414.3|4408.3|4413.8|4407.8|0
1732109290000|2024-11-20 13:28:10|4415.3|4409.3|4413.8|4407.8|4415.3|4409.3|4413.8|4407.8|0
1732109300000|2024-11-20 13:28:20|4413.3|4407.3|4412.8|4406.8|4413.8|4407.8|4412.8|4406.8|3
1732109310000|2024-11-20 13:28:30|4413.3|4407.3|4413.3|4407.3|4414.7|4408.7|4413.3|4407.3|41
1732109320000|2024-11-20 13:28:40|4413.8|4407.8|4413.3|4407.3|4413.8|4407.8|4413.3|4407.3|0
1732109330000|2024-11-20 13:28:50|4413.8|4407.8|4414.3|4408.3|4414.3|4408.3|4413.8|4407.8|0
1732109340000|2024-11-20 13:29:00|4412.8|4406.8|4413.3|4407.3|4413.8|4407.8|4412.8|4406.8|0
1732109350000|2024-11-20 13:29:10|4413.8|4407.8|4409.3|4403.3|4413.8|4407.8|4409.3|4403.3|1
1732109360000|2024-11-20 13:29:20|4410.3|4404.3|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|23
1732109370000|2024-11-20 13:29:30|4410.3|4404.3|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|0
1732109380000|2024-11-20 13:29:40|4410.3|4404.3|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|0
1732109390000|2024-11-20 13:29:50|4410.3|4404.3|4408.8|4402.8|4411.3|4405.3|4408.3|4402.3|3
1732109400000|2024-11-20 13:30:00|4406.3|4400.3|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|5
1732109410000|2024-11-20 13:30:10|4405.3|4399.3|4405.8|4399.8|4405.8|4399.8|4404.8|4398.8|5
1732109420000|2024-11-20 13:30:20|||||||||1
1732109440000|2024-11-20 13:30:40|4406.8|4400.8|4409.3|4403.3|4409.3|4403.3|4406.8|4400.8|78
1732109450000|2024-11-20 13:30:50|4409.8|4403.8|4412.3|4406.3|4412.3|4406.3|4409.3|4403.3|1
1732109460000|2024-11-20 13:31:00|4411.3|4405.3|4409.8|4403.8|4411.3|4405.3|4409.8|4403.8|1
1732109470000|2024-11-20 13:31:10|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|16
1732109480000|2024-11-20 13:31:20|4408.8|4402.8|4409.8|4403.8|4409.9|4403.9|4408.8|4402.8|0
1732109520000|2024-11-20 13:32:00|4410.3|4404.3|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|38
1732109530000|2024-11-20 13:32:10|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|0
1732109540000|2024-11-20 13:32:20|4410.8|4404.8|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|3
1732109550000|2024-11-20 13:32:30|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1732109600000|2024-11-20 13:33:20|4410.8|4404.8|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|1
1732109620000|2024-11-20 13:33:40|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|0
1732109660000|2024-11-20 13:34:20|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.3|4404.3|0
1732109670000|2024-11-20 13:34:30|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|0
1732109680000|2024-11-20 13:34:40|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.3|4404.3|2
1732109690000|2024-11-20 13:34:50|4410.4|4404.4|4410.8|4404.8|4412.3|4406.3|4410.3|4404.3|9
1732109700000|2024-11-20 13:35:00|4410.9|4404.9|4410.8|4404.8|4411.8|4405.8|4410.8|4404.8|0
1732109710000|2024-11-20 13:35:10|4411.8|4405.8|4409.8|4403.8|4411.8|4405.8|4409.8|4403.8|1
1732109720000|2024-11-20 13:35:20|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|3
1732109730000|2024-11-20 13:35:30|4409.3|4403.3|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|3
1732109740000|2024-11-20 13:35:40|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|6
1732109750000|2024-11-20 13:35:50|4410.8|4404.8|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|3
1732109770000|2024-11-20 13:36:10|4410.3|4404.3|4410.8|4404.8|4411.3|4405.3|4410.3|4404.3|1
1732109790000|2024-11-20 13:36:30|4410.9|4404.9|4411.3|4405.3|4411.3|4405.3|4410.9|4404.9|0
1732109800000|2024-11-20 13:36:40|4410.8|4404.8|4410.3|4404.3|4411.8|4405.8|4410.3|4404.3|1
1732109810000|2024-11-20 13:36:50|4410.8|4404.8|4410.8|4404.8|4411.3|4405.3|4409.8|4403.8|1
1732109820000|2024-11-20 13:37:00|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|0
1732109830000|2024-11-20 13:37:10|4411.9|4405.9|4411.8|4405.8|4412.8|4406.8|4411.8|4405.8|0
1732109840000|2024-11-20 13:37:20|4411.3|4405.3|4412.3|4406.3|4412.3|4406.3|4410.8|4404.8|1
1732109850000|2024-11-20 13:37:30|4410.3|4404.3|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|3
1732109880000|2024-11-20 13:38:00|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|0
1732109890000|2024-11-20 13:38:10|4410.8|4404.8|4411.3|4405.3|4411.3|4405.3|4410.8|4404.8|0
1732109920000|2024-11-20 13:38:40|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|1
1732109950000|2024-11-20 13:39:10|4409.9|4403.9|4410.3|4404.3|4410.3|4404.3|4409.9|4403.9|3
1732109960000|2024-11-20 13:39:20|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1732109980000|2024-11-20 13:39:40|||||||||5
1732109990000|2024-11-20 13:39:50|||||||||6
1732110000000|2024-11-20 13:40:00|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|16
1732110010000|2024-11-20 13:40:10|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4410.3|4404.3|0
1732110020000|2024-11-20 13:40:20|4410.9|4404.9|4410.3|4404.3|4411.3|4405.3|4410.3|4404.3|2
1732110030000|2024-11-20 13:40:30|4415.8|4409.8|4416.8|4410.8|4417.8|4411.8|4415.8|4409.8|10
1732110040000|2024-11-20 13:40:40|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|0
1732110050000|2024-11-20 13:40:50|4417.8|4411.8|4416.8|4410.8|4417.8|4411.8|4416.8|4410.8|5
1732110060000|2024-11-20 13:41:00|4415.8|4409.8|4417.8|4411.8|4417.8|4411.8|4413.3|4407.3|10
1732110070000|2024-11-20 13:41:10|4418.3|4412.3|4418.8|4412.8|4418.8|4412.8|4417.3|4411.3|2
1732110080000|2024-11-20 13:41:20|4417.8|4411.8|4422.8|4416.8|4423.3|4417.3|4417.8|4411.8|9
1732110090000|2024-11-20 13:41:30|4423.3|4417.3|4423.3|4417.3|4424.8|4418.8|4423.3|4417.3|2
1732110100000|2024-11-20 13:41:40|||||||||3
1732110110000|2024-11-20 13:41:50|4422.8|4416.8|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|0
1732110120000|2024-11-20 13:42:00|4422.8|4416.8|4420.8|4414.8|4422.8|4416.8|4420.8|4414.8|2
1732110130000|2024-11-20 13:42:10|4421.3|4415.3|4425.8|4419.8|4425.8|4419.8|4420.3|4414.3|6
1732110140000|2024-11-20 13:42:20|4425.3|4419.3|4423.3|4417.3|4426.3|4420.3|4423.3|4417.3|3
1732110150000|2024-11-20 13:42:30|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732110160000|2024-11-20 13:42:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732110180000|2024-11-20 13:43:00|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732110190000|2024-11-20 13:43:10|4421.8|4415.8|4423.8|4417.8|4423.8|4417.8|4421.8|4415.8|5
1732110200000|2024-11-20 13:43:20|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732110210000|2024-11-20 13:43:30|4425.7|4419.7|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|11
1732110220000|2024-11-20 13:43:40|4426.3|4420.3|4426.8|4420.8|4426.8|4420.8|4425.3|4419.3|1
1732110230000|2024-11-20 13:43:50|4426.3|4420.3|4428.3|4422.3|4428.3|4422.3|4426.3|4420.3|2
1732110240000|2024-11-20 13:44:00|4427.8|4421.8|4427.3|4421.3|4428.3|4422.3|4427.3|4421.3|7
1732110250000|2024-11-20 13:44:10|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|2
1732110260000|2024-11-20 13:44:20|4425.3|4419.3|4424.8|4418.8|4425.3|4419.3|4424.8|4418.8|0
1732110280000|2024-11-20 13:44:40|||||||||2
1732110290000|2024-11-20 13:44:50|4424.3|4418.3|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|5
1732113000000|2024-11-20 14:30:00|4430.9|4424.9|4430.8|4424.8|4433.4|4427.4|4430.8|4424.8|360
1732113010000|2024-11-20 14:30:10|4430.9|4424.9|4430.3|4424.3|4431.3|4425.3|4429.8|4423.8|58
1732113020000|2024-11-20 14:30:20|4429.3|4423.3|4424.8|4418.8|4429.3|4423.3|4424.8|4418.8|21
1732113030000|2024-11-20 14:30:30|4422.3|4416.3|4421.8|4415.8|4422.3|4416.3|4421.8|4415.8|29
1732113040000|2024-11-20 14:30:40|4421.7|4415.7|4423.3|4417.3|4423.8|4417.8|4421.7|4415.7|4
1732113050000|2024-11-20 14:30:50|4423.2|4417.2|4422.8|4416.8|4423.2|4417.2|4422.8|4416.8|1
1732113060000|2024-11-20 14:31:00|4422.7|4416.7|4427.3|4421.3|4427.3|4421.3|4421.8|4415.8|14
1732113070000|2024-11-20 14:31:10|4427.2|4421.2|4423.8|4417.8|4427.2|4421.2|4423.8|4417.8|4
1732113080000|2024-11-20 14:31:20|4422.8|4416.8|4421.8|4415.8|4422.8|4416.8|4420.8|4414.8|23
1732113090000|2024-11-20 14:31:30|4422.7|4416.7|4426.2|4420.2|4426.3|4420.3|4422.2|4416.2|6
1732113100000|2024-11-20 14:31:40|4425.7|4419.7|4426.3|4420.3|4426.8|4420.8|4425.7|4419.7|7
1732113110000|2024-11-20 14:31:50|4426.2|4420.2|4424.2|4418.2|4426.3|4420.3|4422.3|4416.3|12
1732113120000|2024-11-20 14:32:00|4423.8|4417.8|4422.8|4416.8|4423.8|4417.8|4422.3|4416.3|438
1732113130000|2024-11-20 14:32:10|4422.3|4416.3|4423.8|4417.8|4423.8|4417.8|4422.3|4416.3|4
1732113140000|2024-11-20 14:32:20|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|3
1732113150000|2024-11-20 14:32:30|4423.8|4417.8|4424.2|4418.2|4424.7|4418.7|4423.8|4417.8|2
1732113160000|2024-11-20 14:32:40|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.2|4418.2|0
1732113170000|2024-11-20 14:32:50|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|2
1732113180000|2024-11-20 14:33:00|4421.8|4415.8|4420.8|4414.8|4421.8|4415.8|4420.3|4414.3|2
1732113190000|2024-11-20 14:33:10|4420.3|4414.3|4420.2|4414.2|4420.8|4414.8|4419.8|4413.8|4
1732113200000|2024-11-20 14:33:20|4420.3|4414.3|4420.8|4414.8|4420.8|4414.8|4419.8|4413.8|23
1732113210000|2024-11-20 14:33:30|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.7|4416.7|2
1732113220000|2024-11-20 14:33:40|||||||||6
1732113230000|2024-11-20 14:33:50|||||||||8
1732113240000|2024-11-20 14:34:00|4423.7|4417.7|4422.8|4416.8|4423.8|4417.8|4422.8|4416.8|7
1732113250000|2024-11-20 14:34:10|4422.3|4416.3|4420.2|4414.2|4422.8|4416.8|4419.8|4413.8|18
1732113260000|2024-11-20 14:34:20|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.2|4414.2|8
1732113270000|2024-11-20 14:34:30|4420.8|4414.8|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|0
1732113280000|2024-11-20 14:34:40|4418.8|4412.8|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|36
1732113290000|2024-11-20 14:34:50|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|23
1732113300000|2024-11-20 14:35:00|4416.8|4410.8|4412.8|4406.8|4416.8|4410.8|4411.8|4405.8|8
1732113310000|2024-11-20 14:35:10|4412.3|4406.3|4408.3|4402.3|4412.8|4406.8|4408.3|4402.3|27
1732113320000|2024-11-20 14:35:20|4408.8|4402.8|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|2
1732113330000|2024-11-20 14:35:30|4408.8|4402.8|4408.3|4402.3|4408.8|4402.8|4406.8|4400.8|9
1732113340000|2024-11-20 14:35:40|4407.8|4401.8|4406.3|4400.3|4407.8|4401.8|4405.8|4399.8|10
1732113350000|2024-11-20 14:35:50|4405.8|4399.8|4404.8|4398.8|4406.8|4400.8|4404.8|4398.8|7
1732113360000|2024-11-20 14:36:00|4404.3|4398.3|4404.7|4398.7|4404.7|4398.7|4403.8|4397.8|45
1732113370000|2024-11-20 14:36:10|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4404.3|4398.3|11
1732113380000|2024-11-20 14:36:20|4404.8|4398.8|4405.8|4399.8|4406.3|4400.3|4404.3|4398.3|7
1732113390000|2024-11-20 14:36:30|4406.8|4400.8|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|22
1732113400000|2024-11-20 14:36:40|4405.7|4399.7|4404.3|4398.3|4405.7|4399.7|4403.7|4397.7|21
1732113410000|2024-11-20 14:36:50|4404.7|4398.7|4403.8|4397.8|4404.7|4398.7|4403.8|4397.8|15
1732113420000|2024-11-20 14:37:00|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|22
1732113430000|2024-11-20 14:37:10|4403.8|4397.8|4403.8|4397.8|4404.2|4398.2|4402.8|4396.8|21
1732113440000|2024-11-20 14:37:20|4403.7|4397.7|4404.3|4398.3|4404.3|4398.3|4403.7|4397.7|8
1732113450000|2024-11-20 14:37:30|4404.2|4398.2|4404.3|4398.3|4404.3|4398.3|4404.2|4398.2|3
1732113460000|2024-11-20 14:37:40|4404.2|4398.2|4403.3|4397.3|4404.8|4398.8|4402.8|4396.8|19
1732113470000|2024-11-20 14:37:50|4403.2|4397.2|4404.2|4398.2|4404.2|4398.2|4403.2|4397.2|5
1732113480000|2024-11-20 14:38:00|4402.8|4396.8|4405.2|4399.2|4405.8|4399.8|4402.8|4396.8|17
1732113490000|2024-11-20 14:38:10|4404.8|4398.8|4405.3|4399.3|4405.3|4399.3|4404.8|4398.8|2
1732113500000|2024-11-20 14:38:20|4405.7|4399.7|4406.2|4400.2|4406.3|4400.3|4405.7|4399.7|18
1732113510000|2024-11-20 14:38:30|4407.7|4401.7|4410.3|4404.3|4410.3|4404.3|4407.7|4401.7|10
1732113520000|2024-11-20 14:38:40|4410.2|4404.2|4412.3|4406.3|4412.3|4406.3|4409.8|4403.8|4
1732113530000|2024-11-20 14:38:50|4412.2|4406.2|4411.8|4405.8|4412.3|4406.3|4411.3|4405.3|1
1732113540000|2024-11-20 14:39:00|4411.7|4405.7|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|2
1732113550000|2024-11-20 14:39:10|4412.8|4406.8|4415.3|4409.3|4415.8|4409.8|4412.7|4406.7|28
1732113560000|2024-11-20 14:39:20|4415.8|4409.8|4414.2|4408.2|4416.2|4410.2|4414.2|4408.2|7
1732113570000|2024-11-20 14:39:30|4414.7|4408.7|4414.2|4408.2|4414.7|4408.7|4413.7|4407.7|6
1732113580000|2024-11-20 14:39:40|4414.3|4408.3|4412.2|4406.2|4414.3|4408.3|4411.3|4405.3|5
1732113590000|2024-11-20 14:39:50|4411.3|4405.3|4411.8|4405.8|4412.2|4406.2|4411.3|4405.3|7
1732113600000|2024-11-20 14:40:00|4411.3|4405.3|4410.3|4404.3|4411.3|4405.3|4410.3|4404.3|18
1732113610000|2024-11-20 14:40:10|4410.2|4404.2|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|14
1732113620000|2024-11-20 14:40:20|4408.8|4402.8|4409.3|4403.3|4409.8|4403.8|4408.8|4402.8|6
1732113630000|2024-11-20 14:40:30|4409.2|4403.2|4405.7|4399.7|4409.2|4403.2|4405.7|4399.7|52
1732113640000|2024-11-20 14:40:40|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|4
1732113650000|2024-11-20 14:40:50|||||||||2
1732113660000|2024-11-20 14:41:00|4405.7|4399.7|4406.7|4400.7|4407.2|4401.2|4405.7|4399.7|7
1732113670000|2024-11-20 14:41:10|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|4
1732113680000|2024-11-20 14:41:20|4403.7|4397.7|4405.2|4399.2|4405.2|4399.2|4403.7|4397.7|8
1732113690000|2024-11-20 14:41:30|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|5
1732113700000|2024-11-20 14:41:40|||||||||4
1732113710000|2024-11-20 14:41:50|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|0
1732113720000|2024-11-20 14:42:00|4406.2|4400.2|4406.7|4400.7|4406.7|4400.7|4406.2|4400.2|3
1732113730000|2024-11-20 14:42:10|4406.2|4400.2|4405.7|4399.7|4406.7|4400.7|4405.2|4399.2|10
1732113740000|2024-11-20 14:42:20|4406.7|4400.7|4407.2|4401.2|4407.7|4401.7|4406.7|4400.7|54
1732113750000|2024-11-20 14:42:30|4406.7|4400.7|4407.2|4401.2|4407.2|4401.2|4406.7|4400.7|6
1732113760000|2024-11-20 14:42:40|4408.7|4402.7|4409.2|4403.2|4409.2|4403.2|4407.7|4401.7|16
1732113770000|2024-11-20 14:42:50|4409.7|4403.7|4410.7|4404.7|4410.7|4404.7|4409.7|4403.7|0
1732113780000|2024-11-20 14:43:00|4409.7|4403.7|4408.2|4402.2|4409.7|4403.7|4408.1|4402.1|13
1732113790000|2024-11-20 14:43:10|4407.8|4401.8|4408.2|4402.2|4408.7|4402.7|4407.8|4401.8|17
1732113800000|2024-11-20 14:43:20|4409.2|4403.2|4408.2|4402.2|4409.7|4403.7|4408.2|4402.2|26
1732113810000|2024-11-20 14:43:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1732113820000|2024-11-20 14:43:40|||||||||1
1732113830000|2024-11-20 14:43:50|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|56
1732113840000|2024-11-20 14:44:00|4404.7|4398.7|4399.2|4393.2|4405.2|4399.2|4398.2|4392.2|268
1732113850000|2024-11-20 14:44:10|4397.7|4391.7|4399.2|4393.2|4399.7|4393.7|4397.7|4391.7|3
1732113860000|2024-11-20 14:44:20|4398.7|4392.7|4399.2|4393.2|4399.6|4393.6|4398.2|4392.2|10
1732113870000|2024-11-20 14:44:30|4399.1|4393.1|4398.7|4392.7|4399.2|4393.2|4398.2|4392.2|7
1732113880000|2024-11-20 14:44:40|4399.2|4393.2|4398.2|4392.2|4399.2|4393.2|4398.2|4392.2|8
1732113890000|2024-11-20 14:44:50|4398.7|4392.7|4397.2|4391.2|4398.7|4392.7|4396.2|4390.2|12
1732113900000|2024-11-20 14:45:00|4396.7|4390.7|4396.2|4390.2|4396.7|4390.7|4396.2|4390.2|19
1732113910000|2024-11-20 14:45:10|4396.7|4390.7|4394.2|4388.2|4396.7|4390.7|4394.2|4388.2|70
1732113920000|2024-11-20 14:45:20|4394.7|4388.7|4385.7|4379.7|4395.2|4389.2|4384.6|4378.6|115
1732113930000|2024-11-20 14:45:30|4385.2|4379.2|4384.7|4378.7|4386.2|4380.2|4384.7|4378.7|34
1732113940000|2024-11-20 14:45:40|4384.2|4378.2|4387.2|4381.2|4390.2|4384.2|4384.2|4378.2|144
1732113950000|2024-11-20 14:45:50|4385.7|4379.7|4382.2|4376.2|4385.7|4379.7|4382.2|4376.2|192
1732113960000|2024-11-20 14:46:00|4382.6|4376.6|4383.2|4377.2|4384.2|4378.2|4381.2|4375.2|32
1732113970000|2024-11-20 14:46:10|4382.2|4376.2|4376.7|4370.7|4382.2|4376.2|4376.7|4370.7|31
1732113980000|2024-11-20 14:46:20|4375.7|4369.7|4378.2|4372.2|4380.7|4374.7|4375.7|4369.7|58
1732113990000|2024-11-20 14:46:30|4378.7|4372.7|4380.7|4374.7|4380.7|4374.7|4377.2|4371.2|83
1732114000000|2024-11-20 14:46:40|4380.2|4374.2|4381.2|4375.2|4382.2|4376.2|4380.2|4374.2|15
1732114010000|2024-11-20 14:46:50|4381.7|4375.7|4382.7|4376.7|4382.7|4376.7|4381.2|4375.2|11
1732114020000|2024-11-20 14:47:00|4382.2|4376.2|4381.2|4375.2|4385.2|4379.2|4381.2|4375.2|37
1732114030000|2024-11-20 14:47:10|4380.7|4374.7|4379.2|4373.2|4381.2|4375.2|4378.2|4372.2|18
1732114040000|2024-11-20 14:47:20|4375.2|4369.2|4375.7|4369.7|4376.2|4370.2|4374.7|4368.7|67
1732114050000|2024-11-20 14:47:30|4375.2|4369.2|4374.7|4368.7|4377.7|4371.7|4372.7|4366.7|200
1732114060000|2024-11-20 14:47:40|4375.2|4369.2|4372.2|4366.2|4375.7|4369.7|4370.7|4364.7|37
1732114070000|2024-11-20 14:47:50|4371.7|4365.7|4367.2|4361.2|4372.2|4366.2|4367.2|4361.2|66
1732114080000|2024-11-20 14:48:00|4367.7|4361.7|4368.2|4362.2|4370.2|4364.2|4367.7|4361.7|41
1732114090000|2024-11-20 14:48:10|4368.7|4362.7|4367.2|4361.2|4368.7|4362.7|4365.2|4359.2|107
1732114100000|2024-11-20 14:48:20|4367.1|4361.1|4369.2|4363.2|4369.2|4363.2|4365.7|4359.7|26
1732114110000|2024-11-20 14:48:30|4369.7|4363.7|4370.3|4364.3|4370.3|4364.3|4369.2|4363.2|20
1732114120000|2024-11-20 14:48:40|4370.7|4364.7|4366.2|4360.2|4370.7|4364.7|4365.7|4359.7|18
1732114130000|2024-11-20 14:48:50|4366.3|4360.3|4368.2|4362.2|4368.2|4362.2|4366.2|4360.2|2
1732114140000|2024-11-20 14:49:00|4368.7|4362.7|4371.2|4365.2|4371.7|4365.7|4368.7|4362.7|21
1732114150000|2024-11-20 14:49:10|4370.7|4364.7|4367.6|4361.6|4370.7|4364.7|4366.2|4360.2|41
1732114160000|2024-11-20 14:49:20|4367.2|4361.2|4365.1|4359.1|4368.1|4362.1|4364.6|4358.6|35
1732114170000|2024-11-20 14:49:30|4364.7|4358.7|4365.1|4359.1|4365.6|4359.6|4363.7|4357.7|23
1732114180000|2024-11-20 14:49:40|4365.6|4359.6|4364.6|4358.6|4365.6|4359.6|4364.6|4358.6|16
1732114190000|2024-11-20 14:49:50|4364.7|4358.7|4363.1|4357.1|4364.7|4358.7|4362.6|4356.6|34
1732114200000|2024-11-20 14:50:00|4362.6|4356.6|4365.1|4359.1|4365.1|4359.1|4362.6|4356.6|32
1732114210000|2024-11-20 14:50:10|4364.6|4358.6|4365.1|4359.1|4365.1|4359.1|4363.6|4357.6|16
1732114220000|2024-11-20 14:50:20|4365.6|4359.6|4363.2|4357.2|4367.7|4361.7|4362.6|4356.6|133
1732114230000|2024-11-20 14:50:30|4363.6|4357.6|4363.6|4357.6|4365.1|4359.1|4363.1|4357.1|16
1732114240000|2024-11-20 14:50:40|4364.1|4358.1|4363.7|4357.7|4365.6|4359.6|4361.2|4355.2|60
1732114250000|2024-11-20 14:50:50|4363.2|4357.2|4366.6|4360.6|4366.6|4360.6|4362.7|4356.7|15
1732114260000|2024-11-20 14:51:00|4366.2|4360.2|4363.6|4357.6|4366.2|4360.2|4363.6|4357.6|15
1732114270000|2024-11-20 14:51:10|4363.1|4357.1|4360.1|4354.1|4363.1|4357.1|4359.7|4353.7|10
1732114280000|2024-11-20 14:51:20|4359.7|4353.7|4358.1|4352.1|4362.6|4356.6|4357.7|4351.7|43
1732114290000|2024-11-20 14:51:30|4360.6|4354.6|4359.6|4353.6|4360.6|4354.6|4358.7|4352.7|8
1732114300000|2024-11-20 14:51:40|4359.7|4353.7|4359.2|4353.2|4360.1|4354.1|4358.1|4352.1|16
1732114310000|2024-11-20 14:51:50|4359.1|4353.1|4359.2|4353.2|4359.7|4353.7|4359.1|4353.1|39
1732114320000|2024-11-20 14:52:00|4359.1|4353.1|4359.7|4353.7|4360.2|4354.2|4359.1|4353.1|59
1732114330000|2024-11-20 14:52:10|4360.1|4354.1|4362.2|4356.2|4362.2|4356.2|4359.7|4353.7|13
1732114340000|2024-11-20 14:52:20|4363.2|4357.2|4367.6|4361.6|4367.6|4361.6|4363.2|4357.2|66
1732114350000|2024-11-20 14:52:30|4368.1|4362.1|4367.7|4361.7|4368.1|4362.1|4367.7|4361.7|5
1732114360000|2024-11-20 14:52:40|4367.6|4361.6|4366.7|4360.7|4367.6|4361.6|4366.7|4360.7|9
1732114370000|2024-11-20 14:52:50|4367.7|4361.7|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|8
1732114380000|2024-11-20 14:53:00|4368.2|4362.2|4368.1|4362.1|4368.7|4362.7|4367.7|4361.7|20
1732114390000|2024-11-20 14:53:10|4368.6|4362.6|4368.2|4362.2|4369.2|4363.2|4366.2|4360.2|51
1732114400000|2024-11-20 14:53:20|4368.7|4362.7|4366.2|4360.2|4368.7|4362.7|4366.2|4360.2|19
1732114410000|2024-11-20 14:53:30|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|5
1732114420000|2024-11-20 14:53:40|4367.7|4361.7|4368.2|4362.2|4368.2|4362.2|4367.7|4361.7|5
1732114430000|2024-11-20 14:53:50|4367.7|4361.7|4366.2|4360.2|4368.7|4362.7|4366.2|4360.2|3
1732114440000|2024-11-20 14:54:00|4367.6|4361.6|4367.2|4361.2|4367.6|4361.6|4366.7|4360.7|1
1732114450000|2024-11-20 14:54:10|4366.7|4360.7|4366.7|4360.7|4367.2|4361.2|4366.7|4360.7|0
1732114460000|2024-11-20 14:54:20|4366.2|4360.2|4366.2|4360.2|4367.2|4361.2|4366.2|4360.2|9
1732114470000|2024-11-20 14:54:30|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|0
1732114480000|2024-11-20 14:54:40|4364.7|4358.7|4363.2|4357.2|4364.7|4358.7|4363.2|4357.2|10
1732114490000|2024-11-20 14:54:50|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|8
1732114500000|2024-11-20 14:55:00|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4360.7|4354.7|2
1732114510000|2024-11-20 14:55:10|4361.6|4355.6|4361.2|4355.2|4361.6|4355.6|4361.2|4355.2|1
1732114520000|2024-11-20 14:55:20|4362.7|4356.7|4366.2|4360.2|4366.7|4360.7|4362.7|4356.7|23
1732114530000|2024-11-20 14:55:30|4366.7|4360.7|4368.2|4362.2|4368.7|4362.7|4366.7|4360.7|9
1732114540000|2024-11-20 14:55:40|4366.2|4360.2|4367.7|4361.7|4367.7|4361.7|4366.2|4360.2|12
1732114550000|2024-11-20 14:55:50|4367.6|4361.6|4368.2|4362.2|4368.7|4362.7|4367.6|4361.6|7
1732114560000|2024-11-20 14:56:00|4367.7|4361.7|4368.2|4362.2|4368.7|4362.7|4366.2|4360.2|45
1732114570000|2024-11-20 14:56:10|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|5
1732114580000|2024-11-20 14:56:20|4368.7|4362.7|4366.2|4360.2|4368.7|4362.7|4366.2|4360.2|12
1732114590000|2024-11-20 14:56:30|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.2|4359.2|20
1732114600000|2024-11-20 14:56:40|4366.7|4360.7|4366.2|4360.2|4366.7|4360.7|4365.7|4359.7|8
1732114610000|2024-11-20 14:56:50|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|4
1732114620000|2024-11-20 14:57:00|4368.7|4362.7|4373.2|4367.2|4373.2|4367.2|4368.7|4362.7|24
1732114630000|2024-11-20 14:57:10|4373.7|4367.7|4372.7|4366.7|4373.7|4367.7|4372.7|4366.7|16
1732114640000|2024-11-20 14:57:20|4372.6|4366.6|4370.2|4364.2|4372.6|4366.6|4370.2|4364.2|11
1732114650000|2024-11-20 14:57:30|4370.1|4364.1|4371.7|4365.7|4371.7|4365.7|4369.7|4363.7|13
1732114660000|2024-11-20 14:57:40|4372.2|4366.2|4371.2|4365.2|4372.2|4366.2|4371.2|4365.2|10
1732114670000|2024-11-20 14:57:50|4371.7|4365.7|4372.2|4366.2|4372.2|4366.2|4371.2|4365.2|5
1732114680000|2024-11-20 14:58:00|4371.7|4365.7|4371.2|4365.2|4372.2|4366.2|4371.2|4365.2|17
1732114690000|2024-11-20 14:58:10|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4370.7|4364.7|54
1732114700000|2024-11-20 14:58:20|4371.6|4365.6|4370.7|4364.7|4371.6|4365.6|4370.2|4364.2|59
1732114710000|2024-11-20 14:58:30|4370.2|4364.2|4371.7|4365.7|4371.7|4365.7|4370.2|4364.2|10
1732114720000|2024-11-20 14:58:40|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4370.7|4364.7|2
1732114730000|2024-11-20 14:58:50|4371.7|4365.7|4370.7|4364.7|4371.7|4365.7|4370.7|4364.7|7
1732114740000|2024-11-20 14:59:00|4370.8|4364.8|4372.2|4366.2|4373.2|4367.2|4370.8|4364.8|10
1732114750000|2024-11-20 14:59:10|4371.2|4365.2|4372.2|4366.2|4372.7|4366.7|4370.7|4364.7|2
1732114760000|2024-11-20 14:59:20|4372.7|4366.7|4373.2|4367.2|4373.7|4367.7|4372.7|4366.7|0
1732114770000|2024-11-20 14:59:30|4373.7|4367.7|4371.2|4365.2|4373.7|4367.7|4370.7|4364.7|13
1732114780000|2024-11-20 14:59:40|4373.7|4367.7|4375.7|4369.7|4375.7|4369.7|4373.7|4367.7|101
1732114790000|2024-11-20 14:59:50|4375.2|4369.2|4374.7|4368.7|4376.2|4370.2|4374.7|4368.7|6
1732114800000|2024-11-20 15:00:00|4374.2|4368.2|4373.2|4367.2|4374.2|4368.2|4371.7|4365.7|27
1732114810000|2024-11-20 15:00:10|4373.7|4367.7|4374.7|4368.7|4374.7|4368.7|4373.2|4367.2|9
1732114820000|2024-11-20 15:00:20|4375.2|4369.2|4375.2|4369.2|4375.2|4369.2|4375.2|4369.2|6
1732114830000|2024-11-20 15:00:30|4374.7|4368.7|4375.2|4369.2|4376.7|4370.7|4374.7|4368.7|44
1732114840000|2024-11-20 15:00:40|4374.2|4368.2|4373.7|4367.7|4374.2|4368.2|4373.7|4367.7|8
1732114850000|2024-11-20 15:00:50|4372.7|4366.7|4373.2|4367.2|4373.2|4367.2|4372.7|4366.7|17
1732114860000|2024-11-20 15:01:00|4373.7|4367.7|4374.7|4368.7|4375.2|4369.2|4373.2|4367.2|7
1732114870000|2024-11-20 15:01:10|4374.2|4368.2|4374.7|4368.7|4374.7|4368.7|4373.7|4367.7|3
1732114880000|2024-11-20 15:01:20|4375.2|4369.2|4377.2|4371.2|4377.2|4371.2|4375.2|4369.2|4
1732114890000|2024-11-20 15:01:30|4376.7|4370.7|4376.2|4370.2|4376.7|4370.7|4376.2|4370.2|1
1732114900000|2024-11-20 15:01:40|4376.7|4370.7|4377.7|4371.7|4377.7|4371.7|4376.7|4370.7|18
1732114910000|2024-11-20 15:01:50|4377.8|4371.8|4380.2|4374.2|4380.2|4374.2|4377.8|4371.8|9
1732114920000|2024-11-20 15:02:00|4382.2|4376.2|4380.2|4374.2|4382.2|4376.2|4380.2|4374.2|44
1732114930000|2024-11-20 15:02:10|4379.2|4373.2|4379.2|4373.2|4379.7|4373.7|4379.2|4373.2|14
1732114940000|2024-11-20 15:02:20|4380.8|4374.8|4380.8|4374.8|4381.3|4375.3|4380.2|4374.2|44
1732114950000|2024-11-20 15:02:30|4381.7|4375.7|4381.8|4375.8|4381.8|4375.8|4381.7|4375.7|10
1732114960000|2024-11-20 15:02:40|4381.7|4375.7|4382.3|4376.3|4382.8|4376.8|4381.7|4375.7|21
1732114970000|2024-11-20 15:02:50|4382.8|4376.8|4382.3|4376.3|4382.8|4376.8|4382.3|4376.3|3
1732114980000|2024-11-20 15:03:00|4383.8|4377.8|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|31
1732114990000|2024-11-20 15:03:10|4382.4|4376.4|4380.8|4374.8|4382.4|4376.4|4380.7|4374.7|17
1732115000000|2024-11-20 15:03:20|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.3|4375.3|5
1732115010000|2024-11-20 15:03:30|4381.3|4375.3|4379.3|4373.3|4381.3|4375.3|4379.3|4373.3|21
1732115020000|2024-11-20 15:03:40|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|24
1732115030000|2024-11-20 15:03:50|4378.8|4372.8|4377.8|4371.8|4378.8|4372.8|4377.8|4371.8|3
1732115040000|2024-11-20 15:04:00|4377.7|4371.7|4376.8|4370.8|4377.8|4371.8|4376.8|4370.8|12
1732115050000|2024-11-20 15:04:10|4376.3|4370.3|4375.8|4369.8|4376.7|4370.7|4375.8|4369.8|14
1732115060000|2024-11-20 15:04:20|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|5
1732115070000|2024-11-20 15:04:30|4376.8|4370.8|4377.8|4371.8|4377.8|4371.8|4376.8|4370.8|4
1732115080000|2024-11-20 15:04:40|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.2|4371.2|21
1732115090000|2024-11-20 15:04:50|||||||||2
1732115100000|2024-11-20 15:05:00|4375.3|4369.3|4373.3|4367.3|4375.3|4369.3|4373.3|4367.3|25
1732115110000|2024-11-20 15:05:10|4373.8|4367.8|4372.3|4366.3|4373.8|4367.8|4372.3|4366.3|4
1732115120000|2024-11-20 15:05:20|4371.8|4365.8|4369.3|4363.3|4371.8|4365.8|4369.3|4363.3|10
1732115130000|2024-11-20 15:05:30|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4368.8|4362.8|21
1732115140000|2024-11-20 15:05:40|4371.3|4365.3|4374.3|4368.3|4374.3|4368.3|4371.3|4365.3|19
1732115150000|2024-11-20 15:05:50|4373.7|4367.7|4375.2|4369.2|4375.2|4369.2|4373.3|4367.3|12
1732093660000|2024-11-20 09:07:40|4434|4428|4434|4428|4434|4428|4433.5|4427.5|0
1732093670000|2024-11-20 09:07:50|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434|4428|0
1732093680000|2024-11-20 09:08:00|4434.5|4428.5|4437.5|4431.5|4437.5|4431.5|4434.5|4428.5|5
1732093690000|2024-11-20 09:08:10|4439.4|4433.4|4440.5|4434.5|4440.5|4434.5|4439.4|4433.4|1
1732093700000|2024-11-20 09:08:20|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|10
1732093720000|2024-11-20 09:08:40|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|1
1732093730000|2024-11-20 09:08:50|4440|4434|4440|4434|4440|4434|4440|4434|0
1732093740000|2024-11-20 09:09:00|4439.4|4433.4|4439.4|4433.4|4439.5|4433.5|4439.4|4433.4|1
1732093750000|2024-11-20 09:09:10|4439.5|4433.5|4439|4433|4439.5|4433.5|4439|4433|0
1732093760000|2024-11-20 09:09:20|4438.5|4432.5|4440.5|4434.5|4440.5|4434.5|4437.5|4431.5|105
1732093770000|2024-11-20 09:09:30|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|1
1732093780000|2024-11-20 09:09:40|4440|4434|4440.5|4434.5|4440.5|4434.5|4440|4434|105
1732093800000|2024-11-20 09:10:00|4440.9|4434.9|4439.4|4433.4|4440.9|4434.9|4439.4|4433.4|8
1732093810000|2024-11-20 09:10:10|4439.9|4433.9|4440.4|4434.4|4440.4|4434.4|4439.9|4433.9|1
1732093820000|2024-11-20 09:10:20|4440|4434|4435|4429|4440|4434|4434.5|4428.5|87
1732093840000|2024-11-20 09:10:40|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|4434.9|4428.9|0
1732093850000|2024-11-20 09:10:50|4434.5|4428.5|4435.5|4429.5|4435.9|4429.9|4434.4|4428.4|1
1732093860000|2024-11-20 09:11:00|4437.4|4431.4|4440.5|4434.5|4440.5|4434.5|4437.4|4431.4|42
1732093890000|2024-11-20 09:11:30|4440|4434|4440.4|4434.4|4440.4|4434.4|4440|4434|1
1732093910000|2024-11-20 09:11:50|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|4439.5|4433.5|0
1732093950000|2024-11-20 09:12:30|4439|4433|4439|4433|4439|4433|4439|4433|2
1732093960000|2024-11-20 09:12:40|4439.4|4433.4|4444|4438|4444|4438|4439|4433|3
1732093970000|2024-11-20 09:12:50|4443.5|4437.5|4442.5|4436.5|4443.5|4437.5|4442.5|4436.5|0
1732093980000|2024-11-20 09:13:00|||||||||1
1732093990000|2024-11-20 09:13:10|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|0
1732094000000|2024-11-20 09:13:20|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|0
1732094010000|2024-11-20 09:13:30|4443|4437|4443|4437|4443|4437|4442.5|4436.5|0
1732094020000|2024-11-20 09:13:40|4444|4438|4444.5|4438.5|4444.5|4438.5|4444|4438|2
1732094030000|2024-11-20 09:13:50|4444|4438|4444|4438|4444|4438|4444|4438|1
1732094040000|2024-11-20 09:14:00|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|0
1732094050000|2024-11-20 09:14:10|4442.5|4436.5|4441.5|4435.5|4442.5|4436.5|4441.5|4435.5|1
1732094070000|2024-11-20 09:14:30|4441.4|4435.4|4440.5|4434.5|4441.4|4435.4|4440|4434|0
1732094080000|2024-11-20 09:14:40|4443.4|4437.4|4442.5|4436.5|4443.4|4437.4|4442.5|4436.5|2
1732094100000|2024-11-20 09:15:00|4443|4437|4443|4437|4443|4437|4443|4437|0
1732094110000|2024-11-20 09:15:10|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442|4436|0
1732094120000|2024-11-20 09:15:20|||||||||1
1732094160000|2024-11-20 09:16:00|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|1
1732094170000|2024-11-20 09:16:10|4442|4436|4443.5|4437.5|4443.5|4437.5|4442|4436|1
1732094180000|2024-11-20 09:16:20|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445|4439|5
1732094190000|2024-11-20 09:16:30|4444|4438|4443.5|4437.5|4444|4438|4443|4437|0
1732094200000|2024-11-20 09:16:40|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|2
1732094210000|2024-11-20 09:16:50|4442|4436|4443.5|4437.5|4443.5|4437.5|4442|4436|0
1732094220000|2024-11-20 09:17:00|4443|4437|4443.5|4437.5|4443.5|4437.5|4443|4437|0
1732094250000|2024-11-20 09:17:30|4444|4438|4444|4438|4444|4438|4444|4438|0
1732094260000|2024-11-20 09:17:40|4445|4439|4445.5|4439.5|4445.5|4439.5|4445|4439|2
1732094270000|2024-11-20 09:17:50|4445|4439|4445|4439|4445|4439|4445|4439|0
1732094280000|2024-11-20 09:18:00|4444.5|4438.5|4444|4438|4444.5|4438.5|4444|4438|1
1732094290000|2024-11-20 09:18:10|4445|4439|4445.9|4439.9|4446|4440|4445|4439|0
1732094300000|2024-11-20 09:18:20|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4
1732094310000|2024-11-20 09:18:30|4446|4440|4446|4440|4446|4440|4445.5|4439.5|4
1732094320000|2024-11-20 09:18:40|||||||||7
1732094330000|2024-11-20 09:18:50|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|2
1732094340000|2024-11-20 09:19:00|4444.5|4438.5|4446|4440|4446|4440|4444.5|4438.5|2
1732094390000|2024-11-20 09:19:50|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446|4440|2
1732094400000|2024-11-20 09:20:00|4446|4440|4446|4440|4446|4440|4446|4440|0
1732094410000|2024-11-20 09:20:10|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4444.5|4438.5|1
1732094420000|2024-11-20 09:20:20|4444.5|4438.5|4445.5|4439.5|4445.5|4439.5|4444.5|4438.5|0
1732094430000|2024-11-20 09:20:30|4446|4440|4445.5|4439.5|4446|4440|4445.5|4439.5|1
1732094440000|2024-11-20 09:20:40|4446|4440|4446|4440|4446|4440|4446|4440|0
1732094450000|2024-11-20 09:20:50|4445.5|4439.5|4445|4439|4445.5|4439.5|4445|4439|0
1732094460000|2024-11-20 09:21:00|4445.5|4439.5|4442|4436|4445.5|4439.5|4442|4436|3
1732094480000|2024-11-20 09:21:20|4442.5|4436.5|4443.5|4437.5|4443.5|4437.5|4442.5|4436.5|0
1732094490000|2024-11-20 09:21:30|4443|4437|4443|4437|4443|4437|4443|4437|0
1732094500000|2024-11-20 09:21:40|4443.5|4437.5|4444|4438|4444|4438|4443.5|4437.5|0
1732094520000|2024-11-20 09:22:00|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1732094540000|2024-11-20 09:22:20|4444|4438|4443.5|4437.5|4444|4438|4443.5|4437.5|1
1732094560000|2024-11-20 09:22:40|4444|4438|4444|4438|4444|4438|4444|4438|0
1732094570000|2024-11-20 09:22:50|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1732094580000|2024-11-20 09:23:00|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|2
1732094590000|2024-11-20 09:23:10|4442|4436|4442.5|4436.5|4443.5|4437.5|4442|4436|0
1732094600000|2024-11-20 09:23:20|4443|4437|4443.5|4437.5|4443.5|4437.5|4443|4437|10
1732094610000|2024-11-20 09:23:30|4443|4437|4444|4438|4444|4438|4443|4437|0
1732094620000|2024-11-20 09:23:40|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|1
1732094630000|2024-11-20 09:23:50|4443.4|4437.4|4442.5|4436.5|4443.4|4437.4|4442.5|4436.5|3
1732094640000|2024-11-20 09:24:00|4442|4436|4441.5|4435.5|4442.5|4436.5|4441.5|4435.5|0
1732094670000|2024-11-20 09:24:30|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|0
1732094680000|2024-11-20 09:24:40|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|0
1732094690000|2024-11-20 09:24:50|4442|4436|4442.5|4436.5|4442.5|4436.5|4442|4436|0
1732094710000|2024-11-20 09:25:10|4442|4436|4442.5|4436.5|4442.5|4436.5|4441.5|4435.5|0
1732094730000|2024-11-20 09:25:30|4443|4437|4443.5|4437.5|4444|4438|4443|4437|26
1732094770000|2024-11-20 09:26:10|4444|4438|4442.5|4436.5|4444|4438|4442.5|4436.5|2
1732094780000|2024-11-20 09:26:20|4442|4436|4442|4436|4442|4436|4442|4436|0
1732094790000|2024-11-20 09:26:30|4441.5|4435.5|4441.5|4435.5|4442|4436|4441.5|4435.5|0
1732094800000|2024-11-20 09:26:40|4441|4435|4441|4435|4441|4435|4441|4435|0
1732094820000|2024-11-20 09:27:00|4441.5|4435.5|4438|4432|4441.5|4435.5|4438|4432|7
1732094870000|2024-11-20 09:27:50|4437|4431|4437|4431|4437|4431|4437|4431|0
1732094880000|2024-11-20 09:28:00|4438|4432|4439.5|4433.5|4440|4434|4438|4432|3
1732094890000|2024-11-20 09:28:10|4439|4433|4437.5|4431.5|4439|4433|4436.5|4430.5|6
1732094910000|2024-11-20 09:28:30|4437|4431|4437|4431|4437.5|4431.5|4437|4431|0
1732094920000|2024-11-20 09:28:40|4436|4430|4436|4430|4436|4430|4436|4430|3
1732094930000|2024-11-20 09:28:50|4435|4429|4435|4429|4435|4429|4435|4429|0
1732094940000|2024-11-20 09:29:00|4434.5|4428.5|4434|4428|4434.5|4428.5|4434|4428|5
1732094960000|2024-11-20 09:29:20|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|0
1732094970000|2024-11-20 09:29:30|4435|4429|4434.5|4428.5|4435|4429|4434.5|4428.5|1
1732094980000|2024-11-20 09:29:40|4435|4429|4435|4429|4435|4429|4435|4429|0
1732094990000|2024-11-20 09:29:50|4434.5|4428.5|4429.9|4423.9|4434.5|4428.5|4428.9|4422.9|196
1732095000000|2024-11-20 09:30:00|4428.4|4422.4|4427|4421|4428.4|4422.4|4427|4421|6
1732095010000|2024-11-20 09:30:10|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1732095020000|2024-11-20 09:30:20|4427|4421|4427|4421|4427|4421|4427|4421|1
1732095030000|2024-11-20 09:30:30|4426.9|4420.9|4426|4420|4426.9|4420.9|4426|4420|1
1732095040000|2024-11-20 09:30:40|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1732095050000|2024-11-20 09:30:50|||||||||20
1732095060000|2024-11-20 09:31:00|4424.5|4418.5|4424|4418|4424.9|4418.9|4423.5|4417.5|3
1732095070000|2024-11-20 09:31:10|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|29
1732095080000|2024-11-20 09:31:20|4424.9|4418.9|4425.9|4419.9|4425.9|4419.9|4424.9|4418.9|64
1732095090000|2024-11-20 09:31:30|4426|4420|4428.5|4422.5|4428.5|4422.5|4426|4420|7
1732095100000|2024-11-20 09:31:40|4423.9|4417.9|4423.4|4417.4|4423.9|4417.9|4423|4417|16
1732095110000|2024-11-20 09:31:50|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1732095120000|2024-11-20 09:32:00|4422.9|4416.9|4421.4|4415.4|4422.9|4416.9|4420.9|4414.9|28
1732095130000|2024-11-20 09:32:10|4421.9|4415.9|4421.4|4415.4|4421.9|4415.9|4420.9|4414.9|18
1732095140000|2024-11-20 09:32:20|4420.9|4414.9|4421.4|4415.4|4421.4|4415.4|4420.9|4414.9|0
1732095150000|2024-11-20 09:32:30|4421.9|4415.9|4423.4|4417.4|4423.4|4417.4|4421.9|4415.9|27
1732095160000|2024-11-20 09:32:40|4422.9|4416.9|4421.4|4415.4|4423.4|4417.4|4421.4|4415.4|3
1732095170000|2024-11-20 09:32:50|4420.9|4414.9|4422|4416|4422|4416|4420.9|4414.9|89
1732095180000|2024-11-20 09:33:00|4422.5|4416.5|4423.9|4417.9|4423.9|4417.9|4422.5|4416.5|0
1732095190000|2024-11-20 09:33:10|||||||||16
1732095200000|2024-11-20 09:33:20|||||||||18
1732095210000|2024-11-20 09:33:30|||||||||11
1732095220000|2024-11-20 09:33:40|||||||||4
1732095230000|2024-11-20 09:33:50|||||||||6
1732095240000|2024-11-20 09:34:00|||||||||4
1732095250000|2024-11-20 09:34:10|4422.4|4416.4|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|10
1732095260000|2024-11-20 09:34:20|||||||||1
1732095270000|2024-11-20 09:34:30|4422.9|4416.9|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|3
1732095280000|2024-11-20 09:34:40|4422|4416|4421.4|4415.4|4422|4416|4420.9|4414.9|16
1732095290000|2024-11-20 09:34:50|4420.9|4414.9|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|4
1732095300000|2024-11-20 09:35:00|4421.9|4415.9|4420.9|4414.9|4421.9|4415.9|4420.9|4414.9|2
1732095330000|2024-11-20 09:35:30|4421.9|4415.9|4424.9|4418.9|4424.9|4418.9|4421.9|4415.9|7
1732095340000|2024-11-20 09:35:40|4423|4417|4423|4417|4423|4417|4423|4417|3
1732095350000|2024-11-20 09:35:50|4424|4418|4424.5|4418.5|4424.5|4418.5|4424|4418|0
1732095360000|2024-11-20 09:36:00|4425|4419|4427|4421|4427|4421|4425|4419|1
1732095370000|2024-11-20 09:36:10|4427.5|4421.5|4428.5|4422.5|4428.5|4422.5|4427.5|4421.5|0
1732095380000|2024-11-20 09:36:20|4428.4|4422.4|4427.5|4421.5|4428.4|4422.4|4427|4421|0
1732095390000|2024-11-20 09:36:30|4428|4422|4427.5|4421.5|4428|4422|4427.5|4421.5|0
1732095400000|2024-11-20 09:36:40|4428|4422|4428.5|4422.5|4428.5|4422.5|4427.5|4421.5|0
1732095410000|2024-11-20 09:36:50|4427.5|4421.5|4427.5|4421.5|4428.5|4422.5|4427.5|4421.5|5
1732095430000|2024-11-20 09:37:10|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|0
1732095440000|2024-11-20 09:37:20|4427.5|4421.5|4425.5|4419.5|4427.5|4421.5|4425.5|4419.5|7
1732095450000|2024-11-20 09:37:30|||||||||1
1732095460000|2024-11-20 09:37:40|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|1
1732095470000|2024-11-20 09:37:50|4425.5|4419.5|4421.5|4415.5|4425.5|4419.5|4421.5|4415.5|3
1732095480000|2024-11-20 09:38:00|4422|4416|4423.5|4417.5|4423.5|4417.5|4422|4416|0
1732095490000|2024-11-20 09:38:10|4423|4417|4422.5|4416.5|4423|4417|4422.5|4416.5|0
1732095500000|2024-11-20 09:38:20|4422|4416|4422.5|4416.5|4422.5|4416.5|4422|4416|0
1732095520000|2024-11-20 09:38:40|4421|4415|4421|4415|4421.5|4415.5|4421|4415|1
1732095530000|2024-11-20 09:38:50|4421.5|4415.5|4422|4416|4422|4416|4421.5|4415.5|6
1732095540000|2024-11-20 09:39:00|4423|4417|4423|4417|4423|4417|4423|4417|0
1732095550000|2024-11-20 09:39:10|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|0
1732095560000|2024-11-20 09:39:20|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732095570000|2024-11-20 09:39:30|||||||||1
1732095580000|2024-11-20 09:39:40|4425|4419|4424.5|4418.5|4425|4419|4424.5|4418.5|0
1732095590000|2024-11-20 09:39:50|4423.6|4417.6|4423|4417|4424|4418|4423|4417|1
1732095600000|2024-11-20 09:40:00|4423.5|4417.5|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|0
1732095620000|2024-11-20 09:40:20|4424|4418|4425|4419|4425|4419|4424|4418|10
1732095630000|2024-11-20 09:40:30|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732095640000|2024-11-20 09:40:40|4425|4419|4424.5|4418.5|4425|4419|4424|4418|0
1732095650000|2024-11-20 09:40:50|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|3
1732095660000|2024-11-20 09:41:00|4424.5|4418.5|4425|4419|4425|4419|4424.5|4418.5|14
1732095670000|2024-11-20 09:41:10|4425.5|4419.5|4425|4419|4425.5|4419.5|4425|4419|0
1732095680000|2024-11-20 09:41:20|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|1
1732095690000|2024-11-20 09:41:30|||||||||1
1732095700000|2024-11-20 09:41:40|4426.5|4420.5|4428|4422|4428|4422|4426.5|4420.5|3
1732095710000|2024-11-20 09:41:50|4427.5|4421.5|4426.5|4420.5|4427.5|4421.5|4426.5|4420.5|0
1732095730000|2024-11-20 09:42:10|4427|4421|4425.1|4419.1|4427|4421|4425.1|4419.1|3
1732095740000|2024-11-20 09:42:20|4426|4420|4426|4420|4426|4420|4425.6|4419.6|0
1732095750000|2024-11-20 09:42:30|4425.6|4419.6|4424.1|4418.1|4425.6|4419.6|4424.1|4418.1|6
1732095760000|2024-11-20 09:42:40|4424.5|4418.5|4424.6|4418.6|4424.6|4418.6|4424.5|4418.5|3
1732095770000|2024-11-20 09:42:50|4425|4419|4425.5|4419.5|4425.5|4419.5|4424.6|4418.6|0
1732095800000|2024-11-20 09:43:20|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|4426.5|4420.5|3
1732095810000|2024-11-20 09:43:30|4427|4421|4427|4421|4427.5|4421.5|4427|4421|0
1732095820000|2024-11-20 09:43:40|4427.5|4421.5|4428|4422|4428|4422|4427.5|4421.5|0
1732095830000|2024-11-20 09:43:50|4427.5|4421.5|4428|4422|4428|4422|4427.5|4421.5|2
1732095840000|2024-11-20 09:44:00|4428.5|4422.5|4428.6|4422.6|4428.6|4422.6|4428.5|4422.5|14
1732095850000|2024-11-20 09:44:10|4429|4423|4429|4423|4429|4423|4429|4423|0
1732095860000|2024-11-20 09:44:20|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|0
1732095870000|2024-11-20 09:44:30|4429|4423|4427.5|4421.5|4429|4423|4427.5|4421.5|1
1732095890000|2024-11-20 09:44:50|4427|4421|4427|4421|4427.5|4421.5|4427|4421|0
1732095900000|2024-11-20 09:45:00|4426.6|4420.6|4427|4421|4427.5|4421.5|4426.6|4420.6|0
1732095910000|2024-11-20 09:45:10|4426.1|4420.1|4426|4420|4426.1|4420.1|4425.5|4419.5|1
1732095920000|2024-11-20 09:45:20|4424|4418|4423.5|4417.5|4424|4418|4423.5|4417.5|1
1732095930000|2024-11-20 09:45:30|4423.6|4417.6|4424|4418|4424.5|4418.5|4423.6|4417.6|17
1732095940000|2024-11-20 09:45:40|4423.6|4417.6|4422.6|4416.6|4423.6|4417.6|4422.6|4416.6|1
1732095950000|2024-11-20 09:45:50|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|1
1732095960000|2024-11-20 09:46:00|4423|4417|4422.5|4416.5|4423|4417|4422.5|4416.5|0
1732095970000|2024-11-20 09:46:10|4422|4416|4421.6|4415.6|4422|4416|4421.6|4415.6|0
1732095980000|2024-11-20 09:46:20|4421.5|4415.5|4421.6|4415.6|4422|4416|4421.5|4415.5|4
1732095990000|2024-11-20 09:46:30|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|0
1732096000000|2024-11-20 09:46:40|4421.6|4415.6|4421.6|4415.6|4422|4416|4421.6|4415.6|0
1732096010000|2024-11-20 09:46:50|4421|4415|4421|4415|4421|4415|4421|4415|1
1732096020000|2024-11-20 09:47:00|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1732096030000|2024-11-20 09:47:10|4421|4415|4417|4411|4421|4415|4417|4411|20
1732096040000|2024-11-20 09:47:20|4417.5|4411.5|4419|4413|4419|4413|4417.5|4411.5|0
1732096050000|2024-11-20 09:47:30|4419.5|4413.5|4419.5|4413.5|4420|4414|4419.4|4413.4|2
1732096060000|2024-11-20 09:47:40|4420|4414|4420|4414|4420|4414|4420|4414|0
1732096070000|2024-11-20 09:47:50|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|0
1732096080000|2024-11-20 09:48:00|4420|4414|4420|4414|4420|4414|4420|4414|0
1732096090000|2024-11-20 09:48:10|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421|4415|0
1732096100000|2024-11-20 09:48:20|4422.5|4416.5|4422.5|4416.5|4423|4417|4422.5|4416.5|0
1732096110000|2024-11-20 09:48:30|4421.5|4415.5|4422|4416|4422|4416|4421.5|4415.5|0
1732096120000|2024-11-20 09:48:40|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1732096130000|2024-11-20 09:48:50|||||||||1
1732096140000|2024-11-20 09:49:00|4422|4416|4422|4416|4422.5|4416.5|4422|4416|0
1732096150000|2024-11-20 09:49:10|4423|4417|4423|4417|4423|4417|4423|4417|2
1732096160000|2024-11-20 09:49:20|4423.5|4417.5|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|5
1732096170000|2024-11-20 09:49:30|4424|4418|4424.5|4418.5|4424.5|4418.5|4424|4418|0
1732096180000|2024-11-20 09:49:40|4424|4418|4425.5|4419.5|4425.5|4419.5|4424|4418|6
1732096190000|2024-11-20 09:49:50|4425|4419|4425|4419|4425|4419|4425|4419|2
1732096200000|2024-11-20 09:50:00|4425.5|4419.5|4426|4420|4426|4420|4425.5|4419.5|0
1732096210000|2024-11-20 09:50:10|4425.1|4419.1|4425|4419|4425.5|4419.5|4425|4419|3
1732096220000|2024-11-20 09:50:20|4424.5|4418.5|4424.5|4418.5|4425|4419|4423.5|4417.5|3
1732096230000|2024-11-20 09:50:30|4423.6|4417.6|4421.6|4415.6|4423.6|4417.6|4421.6|4415.6|9
1732096240000|2024-11-20 09:50:40|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4421.5|4415.5|1
1732096250000|2024-11-20 09:50:50|4422|4416|4421.5|4415.5|4422.5|4416.5|4421.5|4415.5|0
1732096260000|2024-11-20 09:51:00|4421|4415|4421.5|4415.5|4421.5|4415.5|4421|4415|0
1732096270000|2024-11-20 09:51:10|4423|4417|4422.5|4416.5|4423|4417|4422.5|4416.5|0
1732096280000|2024-11-20 09:51:20|4421.6|4415.6|4421.5|4415.5|4422|4416|4421|4415|2
1732096290000|2024-11-20 09:51:30|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|4421.6|4415.6|0
1732096310000|2024-11-20 09:51:50|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1732096320000|2024-11-20 09:52:00|||||||||2
1732096330000|2024-11-20 09:52:10|4422|4416|4422|4416|4422|4416|4422|4416|0
1732096340000|2024-11-20 09:52:20|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|4421.5|4415.5|0
1732096350000|2024-11-20 09:52:30|4421|4415|4419.5|4413.5|4421|4415|4418.6|4412.6|1
1732096360000|2024-11-20 09:52:40|4419|4413|4420.6|4414.6|4420.6|4414.6|4418.5|4412.5|21
1732096370000|2024-11-20 09:52:50|4421|4415|4423|4417|4423|4417|4420.5|4414.5|0
1732096380000|2024-11-20 09:53:00|4423.5|4417.5|4424.5|4418.5|4424.5|4418.5|4423.5|4417.5|0
1732096390000|2024-11-20 09:53:10|4425|4419|4425|4419|4425|4419|4425|4419|0
1732096400000|2024-11-20 09:53:20|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|10
1732096420000|2024-11-20 09:53:40|4424|4418|4426.5|4420.5|4427|4421|4424|4418|1
1732096430000|2024-11-20 09:53:50|4427|4421|4426.5|4420.5|4427|4421|4426.5|4420.5|0
1732096440000|2024-11-20 09:54:00|4427|4421|4427.5|4421.5|4427.5|4421.5|4426.5|4420.5|188
1732096450000|2024-11-20 09:54:10|||||||||1
1732096460000|2024-11-20 09:54:20|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1732096480000|2024-11-20 09:54:40|4428|4422|4428.9|4422.9|4429.4|4423.4|4427.9|4421.9|0
1732096490000|2024-11-20 09:54:50|4429|4423|4429|4423|4429.4|4423.4|4429|4423|0
1732096500000|2024-11-20 09:55:00|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|0
1732096510000|2024-11-20 09:55:10|4428.5|4422.5|4429.5|4423.5|4429.5|4423.5|4428.5|4422.5|0
1732096520000|2024-11-20 09:55:20|4429.9|4423.9|4429.5|4423.5|4429.9|4423.9|4429.5|4423.5|0
1732096530000|2024-11-20 09:55:30|4429|4423|4429|4423|4429|4423|4429|4423|0
1732096540000|2024-11-20 09:55:40|4428.4|4422.4|4425.4|4419.4|4428.4|4422.4|4425|4419|9
1732096550000|2024-11-20 09:55:50|4424.9|4418.9|4425.9|4419.9|4426|4420|4424.9|4418.9|1
1732096560000|2024-11-20 09:56:00|4426.9|4420.9|4426.9|4420.9|4427.4|4421.4|4426.9|4420.9|0
1732096570000|2024-11-20 09:56:10|4427.4|4421.4|4426.4|4420.4|4427.4|4421.4|4426.4|4420.4|9
1732096580000|2024-11-20 09:56:20|4426|4420|4424.4|4418.4|4426|4420|4424.4|4418.4|3
1732096590000|2024-11-20 09:56:30|4424|4418|4423.9|4417.9|4424|4418|4423|4417|0
1732096600000|2024-11-20 09:56:40|4423|4417|4422.5|4416.5|4423.4|4417.4|4422.5|4416.5|0
1732096610000|2024-11-20 09:56:50|4422.9|4416.9|4424.4|4418.4|4424.4|4418.4|4422.9|4416.9|1
1732096630000|2024-11-20 09:57:10|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732096660000|2024-11-20 09:57:40|4424.9|4418.9|4424.9|4418.9|4425.4|4419.4|4424.9|4418.9|0
1732096670000|2024-11-20 09:57:50|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732096680000|2024-11-20 09:58:00|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.5|4418.5|0
1732096690000|2024-11-20 09:58:10|4425.4|4419.4|4424.5|4418.5|4425.4|4419.4|4424.5|4418.5|1
1732096700000|2024-11-20 09:58:20|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|1
1732096710000|2024-11-20 09:58:30|4422.9|4416.9|4422.9|4416.9|4423.4|4417.4|4422.5|4416.5|0
1732096720000|2024-11-20 09:58:40|4422.5|4416.5|4422|4416|4422.5|4416.5|4422|4416|0
1732096740000|2024-11-20 09:59:00|4422.5|4416.5|4423.5|4417.5|4423.5|4417.5|4422.5|4416.5|2
1732096750000|2024-11-20 09:59:10|4423.4|4417.4|4424.4|4418.4|4424.4|4418.4|4423.4|4417.4|0
1732096760000|2024-11-20 09:59:20|4424.5|4418.5|4424.9|4418.9|4424.9|4418.9|4424.5|4418.5|0
1732096770000|2024-11-20 09:59:30|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|0
1732096780000|2024-11-20 09:59:40|4424|4418|4424.5|4418.5|4424.5|4418.5|4424|4418|0
1732096790000|2024-11-20 09:59:50|4425.5|4419.5|4425.4|4419.4|4425.5|4419.5|4425.4|4419.4|0
1732096800000|2024-11-20 10:00:00|4426|4420|4426|4420|4426|4420|4426|4420|0
1732096810000|2024-11-20 10:00:10|4425.9|4419.9|4425|4419|4425.9|4419.9|4425|4419|1
1732096840000|2024-11-20 10:00:40|4423.9|4417.9|4425|4419|4425.4|4419.4|4423.9|4417.9|0
1732096850000|2024-11-20 10:00:50|4423.1|4417.1|4422|4416|4423.1|4417.1|4422|4416|11
1732096890000|2024-11-20 10:01:30|||||||||2
1732096900000|2024-11-20 10:01:40|4423|4417|4422.5|4416.5|4423|4417|4422.5|4416.5|4
1732096910000|2024-11-20 10:01:50|4423|4417|4423|4417|4423|4417|4423|4417|2
1732096920000|2024-11-20 10:02:00|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423|4417|4
1732096940000|2024-11-20 10:02:20|4423.9|4417.9|4423|4417|4423.9|4417.9|4423|4417|2
1732096950000|2024-11-20 10:02:30|4422|4416|4423|4417|4423|4417|4422|4416|3
1732096970000|2024-11-20 10:02:50|4424.5|4418.5|4425.9|4419.9|4425.9|4419.9|4424.5|4418.5|2
1732096980000|2024-11-20 10:03:00|4426|4420|4426.9|4420.9|4426.9|4420.9|4426|4420|0
1732097000000|2024-11-20 10:03:20|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1732097010000|2024-11-20 10:03:30|4428|4422|4424|4418|4428|4422|4424|4418|2
1732097030000|2024-11-20 10:03:50|4422.9|4416.9|4423.9|4417.9|4423.9|4417.9|4422.9|4416.9|2
1732097040000|2024-11-20 10:04:00|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|0
1732097080000|2024-11-20 10:04:40|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|2
1732097090000|2024-11-20 10:04:50|4423.4|4417.4|4422.4|4416.4|4423.4|4417.4|4422.4|4416.4|3
1732097100000|2024-11-20 10:05:00|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1732097130000|2024-11-20 10:05:30|4422.4|4416.4|4421.9|4415.9|4422.4|4416.4|4421.9|4415.9|11
1732097140000|2024-11-20 10:05:40|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|0
1732097150000|2024-11-20 10:05:50|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732097160000|2024-11-20 10:06:00|4422.5|4416.5|4422.4|4416.4|4422.5|4416.5|4422.4|4416.4|2
1732097170000|2024-11-20 10:06:10|4421.9|4415.9|4421.5|4415.5|4421.9|4415.9|4421.5|4415.5|0
1732097180000|2024-11-20 10:06:20|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732097200000|2024-11-20 10:06:40|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|1
1732097210000|2024-11-20 10:06:50|4426.9|4420.9|4428.4|4422.4|4429.4|4423.4|4426.9|4420.9|22
1732097220000|2024-11-20 10:07:00|4427.9|4421.9|4428|4422|4428.9|4422.9|4427.5|4421.5|0
1732097230000|2024-11-20 10:07:10|4427.9|4421.9|4427.9|4421.9|4428|4422|4427.5|4421.5|1
1732097240000|2024-11-20 10:07:20|4427.5|4421.5|4427.9|4421.9|4427.9|4421.9|4427.5|4421.5|2
1732097260000|2024-11-20 10:07:40|||||||||1
1732097270000|2024-11-20 10:07:50|4427.4|4421.4|4426.5|4420.5|4427.4|4421.4|4426.5|4420.5|5
1732097320000|2024-11-20 10:08:40|4426.9|4420.9|4427.4|4421.4|4427.4|4421.4|4426.9|4420.9|0
1732097340000|2024-11-20 10:09:00|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|2
1732097390000|2024-11-20 10:09:50|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|2
1732097400000|2024-11-20 10:10:00|||||||||1
1732097440000|2024-11-20 10:10:40|4430.4|4424.4|4429.5|4423.5|4430.4|4424.4|4429.5|4423.5|3
1732097450000|2024-11-20 10:10:50|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.5|4423.5|0
1732097520000|2024-11-20 10:12:00|4429.9|4423.9|4430.4|4424.4|4430.4|4424.4|4429.9|4423.9|0
1732097530000|2024-11-20 10:12:10|4429.5|4423.5|4429.9|4423.9|4429.9|4423.9|4429.5|4423.5|0
1732097540000|2024-11-20 10:12:20|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|1
1732097560000|2024-11-20 10:12:40|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1732097570000|2024-11-20 10:12:50|4430.9|4424.9|4429.9|4423.9|4430.9|4424.9|4429.5|4423.5|2
1732097580000|2024-11-20 10:13:00|4429|4423|4429|4423|4429|4423|4429|4423|0
1732097590000|2024-11-20 10:13:10|4428|4422|4428|4422|4428|4422|4428|4422|1
1732097600000|2024-11-20 10:13:20|4427.9|4421.9|4427.5|4421.5|4427.9|4421.9|4427.4|4421.4|0
1732097610000|2024-11-20 10:13:30|4427.9|4421.9|4428.9|4422.9|4428.9|4422.9|4427.9|4421.9|1
1732097620000|2024-11-20 10:13:40|4429|4423|4429|4423|4429|4423|4429|4423|1
1732097630000|2024-11-20 10:13:50|4429.5|4423.5|4429.9|4423.9|4430.9|4424.9|4429.5|4423.5|0
1732097640000|2024-11-20 10:14:00|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|0
1732097650000|2024-11-20 10:14:10|4430|4424|4430|4424|4430|4424|4430|4424|0
1732097680000|2024-11-20 10:14:40|4430.4|4424.4|4428.9|4422.9|4430.4|4424.4|4428.5|4422.5|5
1732097690000|2024-11-20 10:14:50|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|60
1732097700000|2024-11-20 10:15:00|4429.9|4423.9|4429.3|4423.3|4429.9|4423.9|4428.9|4422.9|11
1732097710000|2024-11-20 10:15:10|4428.9|4422.9|4428.4|4422.4|4428.9|4422.9|4428.4|4422.4|0
1732097740000|2024-11-20 10:15:40|4427.9|4421.9|4428.9|4422.9|4428.9|4422.9|4427.9|4421.9|0
1732097750000|2024-11-20 10:15:50|4429.3|4423.3|4429.3|4423.3|4429.4|4423.4|4429.3|4423.3|0
1732097770000|2024-11-20 10:16:10|4429.8|4423.8|4429.9|4423.9|4429.9|4423.9|4429.8|4423.8|3
1732097780000|2024-11-20 10:16:20|4429.8|4423.8|4428.9|4422.9|4429.8|4423.8|4428.9|4422.9|0
1732097800000|2024-11-20 10:16:40|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|0
1732097840000|2024-11-20 10:17:20|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1732097870000|2024-11-20 10:17:50|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|0
1732097880000|2024-11-20 10:18:00|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1732097900000|2024-11-20 10:18:20|4430.4|4424.4|4430.3|4424.3|4430.4|4424.4|4430.3|4424.3|0
1732097910000|2024-11-20 10:18:30|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1732097940000|2024-11-20 10:19:00|||||||||1
1732097960000|2024-11-20 10:19:20|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4430.9|4424.9|4
1732097970000|2024-11-20 10:19:30|4431.4|4425.4|4432.9|4426.9|4432.9|4426.9|4431.4|4425.4|1
1732097980000|2024-11-20 10:19:40|4432.4|4426.4|4431.9|4425.9|4432.4|4426.4|4431.9|4425.9|6
1732097990000|2024-11-20 10:19:50|4432.4|4426.4|4431.4|4425.4|4432.4|4426.4|4431.4|4425.4|0
1732098020000|2024-11-20 10:20:20|4430|4424|4431.4|4425.4|4431.9|4425.9|4428.9|4422.9|6
1732098030000|2024-11-20 10:20:30|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1732098140000|2024-11-20 10:22:20|4431.4|4425.4|4430.9|4424.9|4431.4|4425.4|4430.9|4424.9|0
1732098150000|2024-11-20 10:22:30|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4430.9|4424.9|2
1732098160000|2024-11-20 10:22:40|4430.9|4424.9|4426.9|4420.9|4430.9|4424.9|4426.9|4420.9|1
1732098170000|2024-11-20 10:22:50|4425.9|4419.9|4427.9|4421.9|4427.9|4421.9|4425.9|4419.9|1
1732098180000|2024-11-20 10:23:00|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|3
1732098190000|2024-11-20 10:23:10|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|0
1732098210000|2024-11-20 10:23:30|4427.8|4421.8|4427.4|4421.4|4427.8|4421.8|4427.4|4421.4|0
1732098220000|2024-11-20 10:23:40|4426.9|4420.9|4426.4|4420.4|4426.9|4420.9|4426.4|4420.4|1
1732098230000|2024-11-20 10:23:50|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|0
1732098280000|2024-11-20 10:24:40|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|1
1732098290000|2024-11-20 10:24:50|4424.9|4418.9|4425.4|4419.4|4425.4|4419.4|4424.9|4418.9|0
1732098300000|2024-11-20 10:25:00|4425.9|4419.9|4425.4|4419.4|4425.9|4419.9|4425.4|4419.4|0
1732098310000|2024-11-20 10:25:10|4424.9|4418.9|4424.4|4418.4|4424.9|4418.9|4424.4|4418.4|1
1732098320000|2024-11-20 10:25:20|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4423.9|4417.9|0
1732098330000|2024-11-20 10:25:30|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1732098340000|2024-11-20 10:25:40|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.4|4416.4|1
1732098370000|2024-11-20 10:26:10|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|1
1732098380000|2024-11-20 10:26:20|4421.4|4415.4|4421.9|4415.9|4421.9|4415.9|4421.4|4415.4|0
1732098400000|2024-11-20 10:26:40|4422.4|4416.4|4423.4|4417.4|4423.4|4417.4|4422.4|4416.4|2
1732098430000|2024-11-20 10:27:10|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|4422.9|4416.9|0
1732098440000|2024-11-20 10:27:20|4422.4|4416.4|4422.4|4416.4|4422.9|4416.9|4422.4|4416.4|4
1732098450000|2024-11-20 10:27:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732098470000|2024-11-20 10:27:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1732098480000|2024-11-20 10:28:00|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1732098490000|2024-11-20 10:28:10|4420.9|4414.9|4420.4|4414.4|4420.9|4414.9|4420.4|4414.4|0
1732098510000|2024-11-20 10:28:30|4418.9|4412.9|4418.4|4412.4|4418.9|4412.9|4418.4|4412.4|6
1732098520000|2024-11-20 10:28:40|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4
1732098530000|2024-11-20 10:28:50|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|75
1732098570000|2024-11-20 10:29:30|||||||||1
1732098600000|2024-11-20 10:30:00|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|14
1732098610000|2024-11-20 10:30:10|4419.4|4413.4|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|17
1732098630000|2024-11-20 10:30:30|4419.4|4413.4|4419.4|4413.4|4419.9|4413.9|4419.4|4413.4|0
1732098640000|2024-11-20 10:30:40|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1732098650000|2024-11-20 10:30:50|4420.4|4414.4|4421.9|4415.9|4421.9|4415.9|4420.4|4414.4|2
1732098660000|2024-11-20 10:31:00|4421.4|4415.4|4421.4|4415.4|4421.9|4415.9|4420.9|4414.9|2
1732098690000|2024-11-20 10:31:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732098700000|2024-11-20 10:31:40|||||||||5
1732098780000|2024-11-20 10:33:00|4421.4|4415.4|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|3
1732098790000|2024-11-20 10:33:10|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|4419.9|4413.9|0
1732098800000|2024-11-20 10:33:20|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|1
1732098810000|2024-11-20 10:33:30|4419.9|4413.9|4420.3|4414.3|4420.3|4414.3|4419.9|4413.9|0
1732098820000|2024-11-20 10:33:40|4419.9|4413.9|4418.9|4412.9|4420.3|4414.3|4418.9|4412.9|0
1732098830000|2024-11-20 10:33:50|4419.4|4413.4|4418.9|4412.9|4420.4|4414.4|4418.9|4412.9|2
1732098850000|2024-11-20 10:34:10|4419.3|4413.3|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|0
1732098860000|2024-11-20 10:34:20|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1732098890000|2024-11-20 10:34:50|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|0
1732098910000|2024-11-20 10:35:10|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|5
1732098960000|2024-11-20 10:36:00|4417.9|4411.9|4418.4|4412.4|4418.9|4412.9|4417.9|4411.9|4
1732098980000|2024-11-20 10:36:20|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|4418.9|4412.9|0
1732098990000|2024-11-20 10:36:30|4420.3|4414.3|4419.9|4413.9|4420.4|4414.4|4419.9|4413.9|0
1732099000000|2024-11-20 10:36:40|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1732099010000|2024-11-20 10:36:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|3
1732099020000|2024-11-20 10:37:00|4420.4|4414.4|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|0
1732099030000|2024-11-20 10:37:10|4421.4|4415.4|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|0
1732099070000|2024-11-20 10:37:50|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1732099100000|2024-11-20 10:38:20|4421.4|4415.4|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|0
1732099120000|2024-11-20 10:38:40|4420.9|4414.9|4421.4|4415.4|4421.4|4415.4|4420.9|4414.9|0
1732099130000|2024-11-20 10:38:50|4421.9|4415.9|4421.4|4415.4|4421.9|4415.9|4421.4|4415.4|13
1732099170000|2024-11-20 10:39:30|4420.8|4414.8|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|256
1732099180000|2024-11-20 10:39:40|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1732099200000|2024-11-20 10:40:00|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|2
1732099210000|2024-11-20 10:40:10|4413.8|4407.8|4412.3|4406.3|4413.8|4407.8|4411.3|4405.3|142
1732099230000|2024-11-20 10:40:30|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|6
1732099240000|2024-11-20 10:40:40|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|0
1732099260000|2024-11-20 10:41:00|4413.8|4407.8|4414.3|4408.3|4414.3|4408.3|4412.9|4406.9|9
1732099270000|2024-11-20 10:41:10|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1732099290000|2024-11-20 10:41:30|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1732099300000|2024-11-20 10:41:40|4411.9|4405.9|4411.3|4405.3|4411.9|4405.9|4410.9|4404.9|2
1732099320000|2024-11-20 10:42:00|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1732099340000|2024-11-20 10:42:20|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|0
1732099360000|2024-11-20 10:42:40|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1732099380000|2024-11-20 10:43:00|4410.9|4404.9|4411.3|4405.3|4411.3|4405.3|4410.9|4404.9|1
1732099390000|2024-11-20 10:43:10|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|1
1732099400000|2024-11-20 10:43:20|4411.3|4405.3|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|1
1732099410000|2024-11-20 10:43:30|||||||||1
1732099440000|2024-11-20 10:44:00|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4410.8|4404.8|0
1732099450000|2024-11-20 10:44:10|4411.3|4405.3|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|0
1732099460000|2024-11-20 10:44:20|4408.8|4402.8|4410.3|4404.3|4410.3|4404.3|4408.8|4402.8|33
1732099470000|2024-11-20 10:44:30|4410.8|4404.8|4410.3|4404.3|4410.8|4404.8|4410.3|4404.3|5
1732099490000|2024-11-20 10:44:50|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|2
1732099530000|2024-11-20 10:45:30|||||||||2
1732099570000|2024-11-20 10:46:10|4410.9|4404.9|4409.8|4403.8|4410.9|4404.9|4409.8|4403.8|18
1732099580000|2024-11-20 10:46:20|4408.2|4402.2|4408.7|4402.7|4408.7|4402.7|4408.2|4402.2|9
1732099600000|2024-11-20 10:46:40|4408.2|4402.2|4408.2|4402.2|4408.2|4402.2|4407.8|4401.8|6
1732099610000|2024-11-20 10:46:50|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|0
1732099620000|2024-11-20 10:47:00|4407.3|4401.3|4406.8|4400.8|4407.3|4401.3|4406.8|4400.8|9
1732099630000|2024-11-20 10:47:10|4405.9|4399.9|4406.7|4400.7|4406.7|4400.7|4405.9|4399.9|23
1732099640000|2024-11-20 10:47:20|4407.2|4401.2|4407.3|4401.3|4407.3|4401.3|4406.7|4400.7|5
1732099650000|2024-11-20 10:47:30|4407.7|4401.7|4411.3|4405.3|4411.3|4405.3|4407.7|4401.7|9
1732099660000|2024-11-20 10:47:40|4410.8|4404.8|4409.8|4403.8|4410.8|4404.8|4409.7|4403.7|11
1732099670000|2024-11-20 10:47:50|4409.2|4403.2|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|40
1732099690000|2024-11-20 10:48:10|||||||||1
1732099700000|2024-11-20 10:48:20|4408.7|4402.7|4406.8|4400.8|4408.7|4402.7|4406.3|4400.3|7
1732099710000|2024-11-20 10:48:30|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|3
1732099720000|2024-11-20 10:48:40|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|0
1732099730000|2024-11-20 10:48:50|4408.8|4402.8|4406.3|4400.3|4409.3|4403.3|4406.3|4400.3|25
1732099740000|2024-11-20 10:49:00|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|8
1732099750000|2024-11-20 10:49:10|||||||||3
1732099770000|2024-11-20 10:49:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|2
1732099780000|2024-11-20 10:49:40|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|43
1732099790000|2024-11-20 10:49:50|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4
1732099810000|2024-11-20 10:50:10|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|2
1732099820000|2024-11-20 10:50:20|4405.7|4399.7|4404.3|4398.3|4405.7|4399.7|4404.3|4398.3|0
1732099840000|2024-11-20 10:50:40|4405.3|4399.3|4404.8|4398.8|4405.3|4399.3|4404.8|4398.8|1
1732099860000|2024-11-20 10:51:00|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|4403.8|4397.8|21
1732099870000|2024-11-20 10:51:10|||||||||6
1732099900000|2024-11-20 10:51:40|||||||||4
1732099910000|2024-11-20 10:51:50|4404.8|4398.8|4405.8|4399.8|4405.8|4399.8|4404.8|4398.8|4
1732099940000|2024-11-20 10:52:20|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1732099960000|2024-11-20 10:52:40|4405.2|4399.2|4404.8|4398.8|4405.2|4399.2|4404.8|4398.8|2
1732099970000|2024-11-20 10:52:50|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1732099980000|2024-11-20 10:53:00|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|4404.8|4398.8|0
1732100000000|2024-11-20 10:53:20|4405.3|4399.3|4412.3|4406.3|4412.3|4406.3|4405.3|4399.3|79
1732100010000|2024-11-20 10:53:30|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|1
1732100020000|2024-11-20 10:53:40|||||||||2
1732100050000|2024-11-20 10:54:10|4412.3|4406.3|4411.3|4405.3|4412.3|4406.3|4411.3|4405.3|6
1732100090000|2024-11-20 10:54:50|4410.8|4404.8|4411.3|4405.3|4411.3|4405.3|4410.8|4404.8|0
1732100100000|2024-11-20 10:55:00|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1732100110000|2024-11-20 10:55:10|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|0
1732100150000|2024-11-20 10:55:50|4411.4|4405.4|4412.8|4406.8|4413.3|4407.3|4411.4|4405.4|1
1732100180000|2024-11-20 10:56:20|4413.2|4407.2|4413.3|4407.3|4413.3|4407.3|4413.2|4407.2|0
1732100200000|2024-11-20 10:56:40|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1732100210000|2024-11-20 10:56:50|4412.8|4406.8|4413.2|4407.2|4413.2|4407.2|4412.8|4406.8|0
1732100220000|2024-11-20 10:57:00|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|0
1732100250000|2024-11-20 10:57:30|4413.2|4407.2|4412.7|4406.7|4413.2|4407.2|4412.7|4406.7|1
1732100260000|2024-11-20 10:57:40|4413.2|4407.2|4413.3|4407.3|4413.7|4407.7|4412.7|4406.7|30
1732100280000|2024-11-20 10:58:00|||||||||30
1732100290000|2024-11-20 10:58:10|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1732100300000|2024-11-20 10:58:20|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|15
1732100310000|2024-11-20 10:58:30|||||||||83
1732100320000|2024-11-20 10:58:40|||||||||15
1732100330000|2024-11-20 10:58:50|4412.8|4406.8|4414.7|4408.7|4414.7|4408.7|4412.8|4406.8|24
1732100340000|2024-11-20 10:59:00|4414.2|4408.2|4413.8|4407.8|4414.2|4408.2|4413.8|4407.8|0
1732100360000|2024-11-20 10:59:20|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|1
1732100380000|2024-11-20 10:59:40|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|2
1732100390000|2024-11-20 10:59:50|4413.8|4407.8|4413.7|4407.7|4413.8|4407.8|4413.7|4407.7|12
1732100430000|2024-11-20 11:00:30|4414.2|4408.2|4413.7|4407.7|4414.2|4408.2|4413.7|4407.7|0
1732100450000|2024-11-20 11:00:50|4414.7|4408.7|4415.3|4409.3|4415.7|4409.7|4414.7|4408.7|1
1732100460000|2024-11-20 11:01:00|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732100480000|2024-11-20 11:01:20|4414.7|4408.7|4414.7|4408.7|4414.8|4408.8|4414.7|4408.7|2
1732100490000|2024-11-20 11:01:30|4414.3|4408.3|4414.7|4408.7|4415.2|4409.2|4414.3|4408.3|0
1732100500000|2024-11-20 11:01:40|4414.3|4408.3|4414.3|4408.3|4414.7|4408.7|4414.3|4408.3|0
1732100510000|2024-11-20 11:01:50|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|0
1732100520000|2024-11-20 11:02:00|4414.3|4408.3|4413.8|4407.8|4414.3|4408.3|4413.8|4407.8|0
1732100530000|2024-11-20 11:02:10|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.3|4409.3|3
1732100540000|2024-11-20 11:02:20|4415.8|4409.8|4415.7|4409.7|4415.8|4409.8|4415.7|4409.7|0
1732100580000|2024-11-20 11:03:00|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|0
1732100590000|2024-11-20 11:03:10|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732100610000|2024-11-20 11:03:30|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|1
1732100620000|2024-11-20 11:03:40|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|1
1732100630000|2024-11-20 11:03:50|4413.8|4407.8|4414.3|4408.3|4414.3|4408.3|4413.8|4407.8|0
1732100640000|2024-11-20 11:04:00|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1732100650000|2024-11-20 11:04:10|4414.8|4408.8|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|0
1732100660000|2024-11-20 11:04:20|4414.8|4408.8|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|0
1732100680000|2024-11-20 11:04:40|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732100690000|2024-11-20 11:04:50|4414.9|4408.9|4415.3|4409.3|4415.3|4409.3|4414.4|4408.4|3
1732100700000|2024-11-20 11:05:00|4414.8|4408.8|4415.3|4409.3|4415.3|4409.3|4414.8|4408.8|3
1732100760000|2024-11-20 11:06:00|4415.8|4409.8|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|0
1732100770000|2024-11-20 11:06:10|4415.8|4409.8|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|0
1732100790000|2024-11-20 11:06:30|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|0
1732100810000|2024-11-20 11:06:50|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|1
1732100820000|2024-11-20 11:07:00|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|1
1732100830000|2024-11-20 11:07:10|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1732100840000|2024-11-20 11:07:20|||||||||1
1732100850000|2024-11-20 11:07:30|4417.2|4411.2|4416.3|4410.3|4417.2|4411.2|4416.3|4410.3|0
1732100860000|2024-11-20 11:07:40|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|1
1732100870000|2024-11-20 11:07:50|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4416.3|4410.3|0
1732100890000|2024-11-20 11:08:10|4415.8|4409.8|4416.8|4410.8|4416.8|4410.8|4415.8|4409.8|0
1732100910000|2024-11-20 11:08:30|4417.8|4411.8|4418.3|4412.3|4418.3|4412.3|4417.8|4411.8|3
1732100920000|2024-11-20 11:08:40|4418.7|4412.7|4419.3|4413.3|4419.3|4413.3|4418.7|4412.7|6
1732100930000|2024-11-20 11:08:50|4418.8|4412.8|4419.3|4413.3|4419.3|4413.3|4418.8|4412.8|0
1732100960000|2024-11-20 11:09:20|4421.3|4415.3|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|3
1732100980000|2024-11-20 11:09:40|4421.8|4415.8|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|0
1732100990000|2024-11-20 11:09:50|4421.8|4415.8|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|0
1732101000000|2024-11-20 11:10:00|4421.7|4415.7|4420.8|4414.8|4421.7|4415.7|4420.8|4414.8|5
1732101040000|2024-11-20 11:10:40|4421.3|4415.3|4420.8|4414.8|4421.8|4415.8|4420.8|4414.8|3
1732101070000|2024-11-20 11:11:10|||||||||1
1732101120000|2024-11-20 11:12:00|4421.7|4415.7|4420.8|4414.8|4421.8|4415.8|4420.8|4414.8|18
1732101210000|2024-11-20 11:13:30|4421.3|4415.3|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|0
1732101250000|2024-11-20 11:14:10|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|0
1732101270000|2024-11-20 11:14:30|||||||||1
1732101280000|2024-11-20 11:14:40|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1732101290000|2024-11-20 11:14:50|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|0
1732101300000|2024-11-20 11:15:00|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1732101310000|2024-11-20 11:15:10|4421.7|4415.7|4421.3|4415.3|4421.7|4415.7|4420.8|4414.8|0
1732101330000|2024-11-20 11:15:30|4421.8|4415.8|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|0
1732101340000|2024-11-20 11:15:40|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1732101360000|2024-11-20 11:16:00|4421.3|4415.3|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|0
1732101410000|2024-11-20 11:16:50|4421.8|4415.8|4424.8|4418.8|4424.8|4418.8|4421.8|4415.8|7
1732101420000|2024-11-20 11:17:00|4424.3|4418.3|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|0
1732101430000|2024-11-20 11:17:10|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|2
1732101440000|2024-11-20 11:17:20|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|0
1732101460000|2024-11-20 11:17:40|4424.8|4418.8|4424.3|4418.3|4424.8|4418.8|4423.8|4417.8|0
1732101470000|2024-11-20 11:17:50|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|0
1732101500000|2024-11-20 11:18:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732101520000|2024-11-20 11:18:40|4423.3|4417.3|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|2
1732101540000|2024-11-20 11:19:00|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|0
1732101550000|2024-11-20 11:19:10|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732101560000|2024-11-20 11:19:20|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732101570000|2024-11-20 11:19:30|4424.2|4418.2|4421.8|4415.8|4424.2|4418.2|4421.3|4415.3|2
1732101580000|2024-11-20 11:19:40|4422.3|4416.3|4421.3|4415.3|4422.3|4416.3|4421.3|4415.3|0
1732101590000|2024-11-20 11:19:50|4422.3|4416.3|4421.8|4415.8|4422.3|4416.3|4421.8|4415.8|0
1732101600000|2024-11-20 11:20:00|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|0
1732101610000|2024-11-20 11:20:10|4422.8|4416.8|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|1
1732101620000|2024-11-20 11:20:20|||||||||1
1732101630000|2024-11-20 11:20:30|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732101640000|2024-11-20 11:20:40|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732101660000|2024-11-20 11:21:00|||||||||5
1732101680000|2024-11-20 11:21:20|||||||||1
1732101700000|2024-11-20 11:21:40|||||||||1
1732101710000|2024-11-20 11:21:50|||||||||2
1732101720000|2024-11-20 11:22:00|||||||||4
1732101740000|2024-11-20 11:22:20|||||||||1
1732101760000|2024-11-20 11:22:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|1
1732101770000|2024-11-20 11:22:50|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732101780000|2024-11-20 11:23:00|4423.7|4417.7|4423.3|4417.3|4423.7|4417.7|4423.3|4417.3|0
1732101800000|2024-11-20 11:23:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732101810000|2024-11-20 11:23:30|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732101820000|2024-11-20 11:23:40|4422.8|4416.8|4423.8|4417.8|4423.8|4417.8|4422.8|4416.8|0
1732101840000|2024-11-20 11:24:00|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|3
1732101850000|2024-11-20 11:24:10|4424.8|4418.8|4425.3|4419.3|4425.8|4419.8|4424.8|4418.8|2
1732101860000|2024-11-20 11:24:20|4424.8|4418.8|4425.8|4419.8|4425.8|4419.8|4424.8|4418.8|0
1732101880000|2024-11-20 11:24:40|||||||||1
1732101890000|2024-11-20 11:24:50|4425.3|4419.3|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|2
1732101900000|2024-11-20 11:25:00|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1732101910000|2024-11-20 11:25:10|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|1
1732101930000|2024-11-20 11:25:30|4423.8|4417.8|4423.3|4417.3|4424.3|4418.3|4423.3|4417.3|0
1732101950000|2024-11-20 11:25:50|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732101960000|2024-11-20 11:26:00|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732101970000|2024-11-20 11:26:10|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|0
1732102020000|2024-11-20 11:27:00|4422.8|4416.8|4423.3|4417.3|4423.3|4417.3|4422.8|4416.8|1
1732102040000|2024-11-20 11:27:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732102050000|2024-11-20 11:27:30|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732102060000|2024-11-20 11:27:40|4423.7|4417.7|4423.8|4417.8|4423.8|4417.8|4423.7|4417.7|0
1732102070000|2024-11-20 11:27:50|4423.9|4417.9|4424.3|4418.3|4425.2|4419.2|4423.9|4417.9|1
1732102080000|2024-11-20 11:28:00|4425.3|4419.3|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|0
1732102090000|2024-11-20 11:28:10|4425.3|4419.3|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|0
1732102140000|2024-11-20 11:29:00|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|0
1732102160000|2024-11-20 11:29:20|4424.7|4418.7|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|0
1732102190000|2024-11-20 11:29:50|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732102200000|2024-11-20 11:30:00|4423.3|4417.3|4423.8|4417.8|4424.3|4418.3|4423.3|4417.3|0
1732102210000|2024-11-20 11:30:10|4424.3|4418.3|4425.8|4419.8|4425.8|4419.8|4424.3|4418.3|1
1732102230000|2024-11-20 11:30:30|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1732102250000|2024-11-20 11:30:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|0
1732102260000|2024-11-20 11:31:00|4425.3|4419.3|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|0
1732102280000|2024-11-20 11:31:20|4424.3|4418.3|4426.8|4420.8|4427.3|4421.3|4424.3|4418.3|2
1732102300000|2024-11-20 11:31:40|||||||||1
1732102310000|2024-11-20 11:31:50|4426.7|4420.7|4424.8|4418.8|4426.7|4420.7|4424.8|4418.8|1
1732102320000|2024-11-20 11:32:00|4423.8|4417.8|4422.8|4416.8|4424.3|4418.3|4422.8|4416.8|0
1732102330000|2024-11-20 11:32:10|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732102340000|2024-11-20 11:32:20|4422.8|4416.8|4422.8|4416.8|4423.3|4417.3|4422.8|4416.8|0
1732102380000|2024-11-20 11:33:00|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732102390000|2024-11-20 11:33:10|4422.8|4416.8|4423.3|4417.3|4423.3|4417.3|4422.8|4416.8|0
1732102440000|2024-11-20 11:34:00|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|5
1732102450000|2024-11-20 11:34:10|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732102460000|2024-11-20 11:34:20|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1732102480000|2024-11-20 11:34:40|4425.7|4419.7|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|0
1732102490000|2024-11-20 11:34:50|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|2
1732102500000|2024-11-20 11:35:00|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|23
1732102510000|2024-11-20 11:35:10|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|0
1732102520000|2024-11-20 11:35:20|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|2
1732102530000|2024-11-20 11:35:30|||||||||1
1732102570000|2024-11-20 11:36:10|4425.4|4419.4|4424.8|4418.8|4425.4|4419.4|4424.8|4418.8|1
1732102600000|2024-11-20 11:36:40|||||||||1
1732102620000|2024-11-20 11:37:00|4424.3|4418.3|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|1
1732102630000|2024-11-20 11:37:10|4424.3|4418.3|4423.3|4417.3|4424.3|4418.3|4423.3|4417.3|1
1732102680000|2024-11-20 11:38:00|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732102690000|2024-11-20 11:38:10|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732102700000|2024-11-20 11:38:20|4424.8|4418.8|4423.8|4417.8|4424.8|4418.8|4423.8|4417.8|0
1732102710000|2024-11-20 11:38:30|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|0
1732102720000|2024-11-20 11:38:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732102730000|2024-11-20 11:38:50|4422.8|4416.8|4420.3|4414.3|4422.8|4416.8|4420.3|4414.3|1
1732102740000|2024-11-20 11:39:00|4419.8|4413.8|4418.3|4412.3|4419.8|4413.8|4418.3|4412.3|1
1732102790000|2024-11-20 11:39:50|||||||||2
1732102820000|2024-11-20 11:40:20|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1732102880000|2024-11-20 11:41:20|4418.3|4412.3|4418.3|4412.3|4419.3|4413.3|4418.3|4412.3|0
1732102890000|2024-11-20 11:41:30|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1732102910000|2024-11-20 11:41:50|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1732102920000|2024-11-20 11:42:00|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1732102960000|2024-11-20 11:42:40|4417.9|4411.9|4417.8|4411.8|4417.9|4411.9|4417.8|4411.8|3
1732102970000|2024-11-20 11:42:50|||||||||2
1732102980000|2024-11-20 11:43:00|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1732103010000|2024-11-20 11:43:30|4418.8|4412.8|4419.3|4413.3|4419.3|4413.3|4418.8|4412.8|0
1732103060000|2024-11-20 11:44:20|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1732103070000|2024-11-20 11:44:30|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732103090000|2024-11-20 11:44:50|||||||||2
1732103100000|2024-11-20 11:45:00|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|1
1732103120000|2024-11-20 11:45:20|4418.3|4412.3|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|0
1732103130000|2024-11-20 11:45:30|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1732103140000|2024-11-20 11:45:40|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|1
1732103230000|2024-11-20 11:47:10|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732103240000|2024-11-20 11:47:20|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732103280000|2024-11-20 11:48:00|4418.3|4412.3|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|4
1732103290000|2024-11-20 11:48:10|4416.8|4410.8|4417.3|4411.3|4417.3|4411.3|4416.8|4410.8|0
1732103340000|2024-11-20 11:49:00|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|0
1732103370000|2024-11-20 11:49:30|4417.9|4411.9|4418.8|4412.8|4418.8|4412.8|4417.9|4411.9|1
1732103390000|2024-11-20 11:49:50|4418.3|4412.3|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|2
1732103400000|2024-11-20 11:50:00|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1732103410000|2024-11-20 11:50:10|4417.8|4411.8|4415.8|4409.8|4417.8|4411.8|4415.8|4409.8|0
1732103450000|2024-11-20 11:50:50|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1732103500000|2024-11-20 11:51:40|4417.9|4411.9|4419.8|4413.8|4419.8|4413.8|4417.9|4411.9|1
1732103510000|2024-11-20 11:51:50|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|2
1732103520000|2024-11-20 11:52:00|4422.3|4416.3|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|0
1732103530000|2024-11-20 11:52:10|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1732103540000|2024-11-20 11:52:20|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|1
1732103550000|2024-11-20 11:52:30|4420.3|4414.3|4420.8|4414.8|4420.8|4414.8|4420.3|4414.3|4
1732103570000|2024-11-20 11:52:50|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|0
1732103580000|2024-11-20 11:53:00|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1732103610000|2024-11-20 11:53:30|4420.9|4414.9|4423.3|4417.3|4423.8|4417.8|4420.9|4414.9|0
1732103620000|2024-11-20 11:53:40|4423.4|4417.4|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|2
1732103630000|2024-11-20 11:53:50|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732103650000|2024-11-20 11:54:10|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.3|4417.3|0
1732103670000|2024-11-20 11:54:30|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4423.8|4417.8|0
1732103680000|2024-11-20 11:54:40|4423.3|4417.3|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|0
1732103690000|2024-11-20 11:54:50|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|2
1732103700000|2024-11-20 11:55:00|4424.3|4418.3|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|1
1732103710000|2024-11-20 11:55:10|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1732103730000|2024-11-20 11:55:30|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|12
1732103740000|2024-11-20 11:55:40|4426.8|4420.8|4426.8|4420.8|4427.3|4421.3|4426.8|4420.8|0
1732103750000|2024-11-20 11:55:50|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|4426.3|4420.3|0
1732103760000|2024-11-20 11:56:00|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.3|4420.3|1
1732103780000|2024-11-20 11:56:20|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|0
1732103800000|2024-11-20 11:56:40|4427.8|4421.8|4427.3|4421.3|4427.8|4421.8|4427.3|4421.3|0
1732103810000|2024-11-20 11:56:50|4428.3|4422.3|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|1
1732103830000|2024-11-20 11:57:10|4428.4|4422.4|4429.3|4423.3|4429.3|4423.3|4428.4|4422.4|0
1732103840000|2024-11-20 11:57:20|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732103860000|2024-11-20 11:57:40|4429.3|4423.3|4429.3|4423.3|4429.4|4423.4|4429.3|4423.3|3
1732103870000|2024-11-20 11:57:50|4429.8|4423.8|4430.8|4424.8|4430.8|4424.8|4429.8|4423.8|0
1732103880000|2024-11-20 11:58:00|4430.3|4424.3|4429.3|4423.3|4430.3|4424.3|4429.3|4423.3|0
1732103890000|2024-11-20 11:58:10|4429.8|4423.8|4431.3|4425.3|4431.3|4425.3|4429.8|4423.8|0
1732103900000|2024-11-20 11:58:20|||||||||1
1732103910000|2024-11-20 11:58:30|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732103940000|2024-11-20 11:59:00|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|1
1732103950000|2024-11-20 11:59:10|4430.3|4424.3|4430.8|4424.8|4430.8|4424.8|4430.3|4424.3|0
1732103960000|2024-11-20 11:59:20|||||||||1
1732103980000|2024-11-20 11:59:40|4431.3|4425.3|4430.8|4424.8|4431.3|4425.3|4430.8|4424.8|0
1732103990000|2024-11-20 11:59:50|4429.8|4423.8|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|9
1732104010000|2024-11-20 12:00:10|4428.8|4422.8|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|0
1732104030000|2024-11-20 12:00:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1732104040000|2024-11-20 12:00:40|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|2
1732104050000|2024-11-20 12:00:50|4431.3|4425.3|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|0
1732104060000|2024-11-20 12:01:00|4430.3|4424.3|4430.8|4424.8|4430.8|4424.8|4430.3|4424.3|2
1732104070000|2024-11-20 12:01:10|4430.3|4424.3|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|0
1732104080000|2024-11-20 12:01:20|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732104100000|2024-11-20 12:01:40|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4
1732104110000|2024-11-20 12:01:50|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|1
1732104130000|2024-11-20 12:02:10|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|0
1732104150000|2024-11-20 12:02:30|4430.3|4424.3|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|0
1732104160000|2024-11-20 12:02:40|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|0
1732104170000|2024-11-20 12:02:50|||||||||2
1732104180000|2024-11-20 12:03:00|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|1
1732104220000|2024-11-20 12:03:40|4429.8|4423.8|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|0
1732104230000|2024-11-20 12:03:50|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104240000|2024-11-20 12:04:00|4429.3|4423.3|4430.3|4424.3|4430.3|4424.3|4429.3|4423.3|0
1732104260000|2024-11-20 12:04:20|4430.8|4424.8|4431.3|4425.3|4431.3|4425.3|4430.8|4424.8|2
1732104270000|2024-11-20 12:04:30|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|0
1732104280000|2024-11-20 12:04:40|4430.3|4424.3|4430.8|4424.8|4430.8|4424.8|4430.3|4424.3|0
1732104290000|2024-11-20 12:04:50|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|3
1732104300000|2024-11-20 12:05:00|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104330000|2024-11-20 12:05:30|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732104340000|2024-11-20 12:05:40|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104360000|2024-11-20 12:06:00|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|1
1732104370000|2024-11-20 12:06:10|||||||||1
1732104380000|2024-11-20 12:06:20|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|1
1732104390000|2024-11-20 12:06:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1732104400000|2024-11-20 12:06:40|||||||||2
1732104410000|2024-11-20 12:06:50|||||||||2
1732104420000|2024-11-20 12:07:00|4428.8|4422.8|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|0
1732104430000|2024-11-20 12:07:10|4427.8|4421.8|4428.8|4422.8|4428.8|4422.8|4427.8|4421.8|4
1732104440000|2024-11-20 12:07:20|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|2
1732104460000|2024-11-20 12:07:40|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4
1732104490000|2024-11-20 12:08:10|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1732104500000|2024-11-20 12:08:20|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|0
1732104510000|2024-11-20 12:08:30|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|1
1732104520000|2024-11-20 12:08:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1732104540000|2024-11-20 12:09:00|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|3
1732104550000|2024-11-20 12:09:10|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|1
1732104570000|2024-11-20 12:09:30|4428.3|4422.3|4427.8|4421.8|4428.3|4422.3|4427.8|4421.8|0
1732104590000|2024-11-20 12:09:50|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|2
1732104630000|2024-11-20 12:10:30|4428.8|4422.8|4430.3|4424.3|4430.3|4424.3|4428.8|4422.8|0
1732104650000|2024-11-20 12:10:50|4430.8|4424.8|4431.3|4425.3|4431.3|4425.3|4430.8|4424.8|1
1732104660000|2024-11-20 12:11:00|4430.8|4424.8|4430.3|4424.3|4430.8|4424.8|4429.8|4423.8|3
1732104670000|2024-11-20 12:11:10|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104680000|2024-11-20 12:11:20|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732104700000|2024-11-20 12:11:40|4429.8|4423.8|4430.3|4424.3|4430.3|4424.3|4429.8|4423.8|0
1732104710000|2024-11-20 12:11:50|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732104720000|2024-11-20 12:12:00|4430.8|4424.8|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|0
1732104750000|2024-11-20 12:12:30|4430.8|4424.8|4432.3|4426.3|4432.3|4426.3|4430.8|4424.8|0
1732104760000|2024-11-20 12:12:40|4431.8|4425.8|4432.3|4426.3|4432.3|4426.3|4431.8|4425.8|0
1732104770000|2024-11-20 12:12:50|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1732104780000|2024-11-20 12:13:00|4432.8|4426.8|4433.3|4427.3|4433.8|4427.8|4432.8|4426.8|0
1732104790000|2024-11-20 12:13:10|4432.8|4426.8|4432.8|4426.8|4433.3|4427.3|4432.3|4426.3|0
1732104800000|2024-11-20 12:13:20|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|0
1732104810000|2024-11-20 12:13:30|4433.3|4427.3|4432.3|4426.3|4433.3|4427.3|4432.3|4426.3|0
1732104830000|2024-11-20 12:13:50|||||||||1
1732104840000|2024-11-20 12:14:00|4431.8|4425.8|4431.8|4425.8|4432.3|4426.3|4431.3|4425.3|0
1732104850000|2024-11-20 12:14:10|4431.3|4425.3|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|0
1732104870000|2024-11-20 12:14:30|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|0
1732104890000|2024-11-20 12:14:50|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|2
1732104900000|2024-11-20 12:15:00|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|0
1732104910000|2024-11-20 12:15:10|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|1
1732104920000|2024-11-20 12:15:20|4432.3|4426.3|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|0
1732104930000|2024-11-20 12:15:30|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.3|4425.3|0
1732104940000|2024-11-20 12:15:40|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1732104960000|2024-11-20 12:16:00|4431.8|4425.8|4433.3|4427.3|4433.3|4427.3|4431.8|4425.8|3
1732104970000|2024-11-20 12:16:10|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.3|4427.3|0
1732104980000|2024-11-20 12:16:20|4432.8|4426.8|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|10
1732105010000|2024-11-20 12:16:50|||||||||1
1732105040000|2024-11-20 12:17:20|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732105050000|2024-11-20 12:17:30|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|3
1732105070000|2024-11-20 12:17:50|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|1
1732105140000|2024-11-20 12:19:00|4433.8|4427.8|4433.3|4427.3|4434.3|4428.3|4433.3|4427.3|14
1732105150000|2024-11-20 12:19:10|4432.8|4426.8|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|2
1732105160000|2024-11-20 12:19:20|||||||||2
1732105170000|2024-11-20 12:19:30|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732105190000|2024-11-20 12:19:50|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|2
1732105210000|2024-11-20 12:20:10|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|4430.8|4424.8|1
1732105220000|2024-11-20 12:20:20|4430.3|4424.3|4430.8|4424.8|4430.8|4424.8|4430.3|4424.3|0
1732105230000|2024-11-20 12:20:30|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732105250000|2024-11-20 12:20:50|4430.8|4424.8|4431.3|4425.3|4431.3|4425.3|4430.8|4424.8|0
1732105260000|2024-11-20 12:21:00|4430.8|4424.8|4430.3|4424.3|4430.8|4424.8|4430.3|4424.3|0
1732105270000|2024-11-20 12:21:10|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732105300000|2024-11-20 12:21:40|4429.3|4423.3|4428.8|4422.8|4429.3|4423.3|4428.8|4422.8|2
1732105350000|2024-11-20 12:22:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1732105370000|2024-11-20 12:22:50|4429.8|4423.8|4429.3|4423.3|4429.8|4423.8|4429.3|4423.3|0
1732105380000|2024-11-20 12:23:00|4428.8|4422.8|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|2
1732105390000|2024-11-20 12:23:10|4427.8|4421.8|4428.3|4422.3|4428.3|4422.3|4427.8|4421.8|2
1732105420000|2024-11-20 12:23:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|1
1732105430000|2024-11-20 12:23:50|4428.3|4422.3|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|0
1732105440000|2024-11-20 12:24:00|4428.8|4422.8|4428.3|4422.3|4428.8|4422.8|4428.3|4422.3|5
1732105480000|2024-11-20 12:24:40|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|1
1732105490000|2024-11-20 12:24:50|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|2
1732105510000|2024-11-20 12:25:10|4429.8|4423.8|4429.8|4423.8|4430.3|4424.3|4429.8|4423.8|0
1732105520000|2024-11-20 12:25:20|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1732105540000|2024-11-20 12:25:40|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732105550000|2024-11-20 12:25:50|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|0
1732105560000|2024-11-20 12:26:00|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732105620000|2024-11-20 12:27:00|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|0
1732105630000|2024-11-20 12:27:10|||||||||2
1732105640000|2024-11-20 12:27:20|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|0
1732105650000|2024-11-20 12:27:30|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|1
1732105660000|2024-11-20 12:27:40|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|4429.8|4423.8|0
1732105670000|2024-11-20 12:27:50|4431.3|4425.3|4432.3|4426.3|4432.3|4426.3|4431.3|4425.3|3
1732105690000|2024-11-20 12:28:10|4433.3|4427.3|4433.3|4427.3|4433.8|4427.8|4433.3|4427.3|0
1732105700000|2024-11-20 12:28:20|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1732105750000|2024-11-20 12:29:10|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1732105760000|2024-11-20 12:29:20|4432.8|4426.8|4433.3|4427.3|4433.3|4427.3|4432.8|4426.8|0
1732105770000|2024-11-20 12:29:30|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732105780000|2024-11-20 12:29:40|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|1
1732105790000|2024-11-20 12:29:50|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|2
1732105800000|2024-11-20 12:30:00|4431.8|4425.8|4432.3|4426.3|4432.3|4426.3|4431.8|4425.8|2
1732105820000|2024-11-20 12:30:20|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4
1732105830000|2024-11-20 12:30:30|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1732105840000|2024-11-20 12:30:40|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1732105860000|2024-11-20 12:31:00|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1732105870000|2024-11-20 12:31:10|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1732105880000|2024-11-20 12:31:20|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|0
1732105900000|2024-11-20 12:31:40|4434.3|4428.3|4434.8|4428.8|4434.8|4428.8|4434.3|4428.3|0
1732105930000|2024-11-20 12:32:10|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|0
1732105960000|2024-11-20 12:32:40|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1732105980000|2024-11-20 12:33:00|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|0
1732105990000|2024-11-20 12:33:10|4434.9|4428.9|4435.3|4429.3|4435.3|4429.3|4434.9|4428.9|3
1732106000000|2024-11-20 12:33:20|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|2
1732106040000|2024-11-20 12:34:00|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4433.8|4427.8|0
1732106050000|2024-11-20 12:34:10|4434.8|4428.8|4434.3|4428.3|4434.8|4428.8|4434.3|4428.3|0
1732106060000|2024-11-20 12:34:20|4435.3|4429.3|4434.3|4428.3|4435.3|4429.3|4434.3|4428.3|0
1732106080000|2024-11-20 12:34:40|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.3|4428.3|0
1732106090000|2024-11-20 12:34:50|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|2
1732106100000|2024-11-20 12:35:00|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4434.3|4428.3|0
1732106110000|2024-11-20 12:35:10|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1732106130000|2024-11-20 12:35:30|||||||||1
1732106150000|2024-11-20 12:35:50|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|0
1732106160000|2024-11-20 12:36:00|4435.3|4429.3|4433.8|4427.8|4435.3|4429.3|4433.8|4427.8|2
1732106170000|2024-11-20 12:36:10|4432.9|4426.9|4433.8|4427.8|4433.8|4427.8|4432.9|4426.9|0
1732106190000|2024-11-20 12:36:30|4433.3|4427.3|4433.8|4427.8|4433.8|4427.8|4433.3|4427.3|0
1732106200000|2024-11-20 12:36:40|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1732106210000|2024-11-20 12:36:50|4433.8|4427.8|4433.3|4427.3|4434.3|4428.3|4433.3|4427.3|0
1732106240000|2024-11-20 12:37:20|4432.8|4426.8|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|1
1732106250000|2024-11-20 12:37:30|||||||||1
1732106270000|2024-11-20 12:37:50|4432.3|4426.3|4432.3|4426.3|4433.3|4427.3|4431.9|4425.9|2
1732106280000|2024-11-20 12:38:00|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4432.3|4426.3|0
1732106310000|2024-11-20 12:38:30|||||||||1
1732106330000|2024-11-20 12:38:50|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.3|4427.3|0
1732106340000|2024-11-20 12:39:00|4433.3|4427.3|4433.8|4427.8|4433.8|4427.8|4432.8|4426.8|0
1732106350000|2024-11-20 12:39:10|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1732106360000|2024-11-20 12:39:20|4433.8|4427.8|4434.3|4428.3|4434.3|4428.3|4433.8|4427.8|0
1732106370000|2024-11-20 12:39:30|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4434.3|4428.3|0
1732106380000|2024-11-20 12:39:40|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.8|4428.8|0
1732106390000|2024-11-20 12:39:50|||||||||2
1732106400000|2024-11-20 12:40:00|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.8|4428.8|0
1732106420000|2024-11-20 12:40:20|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|1
1732106440000|2024-11-20 12:40:40|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|0
1732106450000|2024-11-20 12:40:50|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1732106460000|2024-11-20 12:41:00|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|1
1732106470000|2024-11-20 12:41:10|||||||||4
1732106550000|2024-11-20 12:42:30|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|0
1732106620000|2024-11-20 12:43:40|4432.3|4426.3|4431.8|4425.8|4432.3|4426.3|4431.8|4425.8|2
1732106650000|2024-11-20 12:44:10|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|251
1732106700000|2024-11-20 12:45:00|4432.7|4426.7|4432.3|4426.3|4432.7|4426.7|4432.3|4426.3|0
1732106720000|2024-11-20 12:45:20|4432.7|4426.7|4432.8|4426.8|4432.8|4426.8|4432.7|4426.7|1
1732106740000|2024-11-20 12:45:40|4432.3|4426.3|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|0
1732106760000|2024-11-20 12:46:00|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1732106770000|2024-11-20 12:46:10|4432.8|4426.8|4432.3|4426.3|4432.8|4426.8|4432.3|4426.3|0
1732106780000|2024-11-20 12:46:20|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732106790000|2024-11-20 12:46:30|4434.2|4428.2|4434.2|4428.2|4434.2|4428.2|4433.3|4427.3|1
1732106800000|2024-11-20 12:46:40|4433.8|4427.8|4435.2|4429.2|4435.3|4429.3|4433.8|4427.8|4
1732106810000|2024-11-20 12:46:50|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|1
1732106820000|2024-11-20 12:47:00|4435.3|4429.3|4435.3|4429.3|4435.7|4429.7|4434.8|4428.8|0
1732106830000|2024-11-20 12:47:10|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4
1732106860000|2024-11-20 12:47:40|4435.3|4429.3|4435.8|4429.8|4435.8|4429.8|4435.3|4429.3|20
1732106870000|2024-11-20 12:47:50|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|1
1732106910000|2024-11-20 12:48:30|||||||||1
1732106920000|2024-11-20 12:48:40|||||||||50
1732106950000|2024-11-20 12:49:10|4435.8|4429.8|4434.8|4428.8|4435.8|4429.8|4434.8|4428.8|2
1732106980000|2024-11-20 12:49:40|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|4434.3|4428.3|0
1732106990000|2024-11-20 12:49:50|||||||||2
1732107000000|2024-11-20 12:50:00|4433.8|4427.8|4433.3|4427.3|4433.8|4427.8|4433.3|4427.3|5
1732107020000|2024-11-20 12:50:20|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1732107030000|2024-11-20 12:50:30|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|1
1732107050000|2024-11-20 12:50:50|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|4431.8|4425.8|1
1732107090000|2024-11-20 12:51:30|4432.3|4426.3|4431.8|4425.8|4432.8|4426.8|4431.8|4425.8|4
1732107100000|2024-11-20 12:51:40|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|2
1732107120000|2024-11-20 12:52:00|4432.7|4426.7|4431.8|4425.8|4432.7|4426.7|4431.8|4425.8|1
1732107150000|2024-11-20 12:52:30|4432.8|4426.8|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|0
1732107160000|2024-11-20 12:52:40|||||||||1
1732107170000|2024-11-20 12:52:50|4433.3|4427.3|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|2
1732107210000|2024-11-20 12:53:30|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|6
1732107220000|2024-11-20 12:53:40|4432.8|4426.8|4432.8|4426.8|4433.8|4427.8|4432.8|4426.8|2
1732107240000|2024-11-20 12:54:00|4433.3|4427.3|4432.8|4426.8|4433.3|4427.3|4432.8|4426.8|4
1732107260000|2024-11-20 12:54:20|4431.8|4425.8|4430.8|4424.8|4431.8|4425.8|4430.8|4424.8|4
1732107280000|2024-11-20 12:54:40|||||||||1
1732107290000|2024-11-20 12:54:50|4430.2|4424.2|4429.3|4423.3|4430.2|4424.2|4429.3|4423.3|15
1732107300000|2024-11-20 12:55:00|4428.8|4422.8|4428.8|4422.8|4428.8|4422.8|4428.3|4422.3|1
1732107310000|2024-11-20 12:55:10|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|0
1732107320000|2024-11-20 12:55:20|||||||||1
1732107340000|2024-11-20 12:55:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|0
1732107350000|2024-11-20 12:55:50|||||||||1
1732107360000|2024-11-20 12:56:00|||||||||1
1732107370000|2024-11-20 12:56:10|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|2
1732107380000|2024-11-20 12:56:20|4423.8|4417.8|4423.8|4417.8|4424.3|4418.3|4423.8|4417.8|1
1732107410000|2024-11-20 12:56:50|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|1
1732107420000|2024-11-20 12:57:00|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.3|4416.3|2
1732107430000|2024-11-20 12:57:10|4422.3|4416.3|4420.8|4414.8|4422.8|4416.8|4420.8|4414.8|2
1732107440000|2024-11-20 12:57:20|4420.3|4414.3|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|1
1732107450000|2024-11-20 12:57:30|4420.3|4414.3|4420.8|4414.8|4421.3|4415.3|4420.3|4414.3|2
1732107470000|2024-11-20 12:57:50|||||||||1
1732107480000|2024-11-20 12:58:00|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|0
1732107490000|2024-11-20 12:58:10|4418.8|4412.8|4418.3|4412.3|4418.8|4412.8|4418.3|4412.3|3
1732107500000|2024-11-20 12:58:20|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1732107510000|2024-11-20 12:58:30|4418.3|4412.3|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|1
1732107520000|2024-11-20 12:58:40|4417.3|4411.3|4417.8|4411.8|4417.8|4411.8|4416.8|4410.8|3
1732107540000|2024-11-20 12:59:00|4418.2|4412.2|4418.8|4412.8|4418.8|4412.8|4418.2|4412.2|1
1732107550000|2024-11-20 12:59:10|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4
1732107560000|2024-11-20 12:59:20|4416.8|4410.8|4415.8|4409.8|4416.8|4410.8|4415.8|4409.8|3
1732107570000|2024-11-20 12:59:30|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4416.3|4410.3|16
1732107580000|2024-11-20 12:59:40|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|20
1732107590000|2024-11-20 12:59:50|||||||||4
1732107600000|2024-11-20 13:00:00|4416.8|4410.8|4416.8|4410.8|4417.2|4411.2|4415.8|4409.8|5
1732107610000|2024-11-20 13:00:10|4416.3|4410.3|4414.3|4408.3|4416.3|4410.3|4414.3|4408.3|60
1732107620000|2024-11-20 13:00:20|||||||||104
1732107630000|2024-11-20 13:00:30|4409.3|4403.3|4407.8|4401.8|4409.3|4403.3|4405.8|4399.8|215
1732107640000|2024-11-20 13:00:40|4409.3|4403.3|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|0
1732107650000|2024-11-20 13:00:50|4407.8|4401.8|4405.3|4399.3|4407.8|4401.8|4405.3|4399.3|6
1732107660000|2024-11-20 13:01:00|4405.8|4399.8|4405.3|4399.3|4406.8|4400.8|4405.3|4399.3|18
1732107670000|2024-11-20 13:01:10|4405.8|4399.8|4406.8|4400.8|4406.8|4400.8|4405.3|4399.3|7
1732107680000|2024-11-20 13:01:20|4406.3|4400.3|4404.8|4398.8|4406.3|4400.3|4404.8|4398.8|4
1732107690000|2024-11-20 13:01:30|4403.8|4397.8|4406.3|4400.3|4406.3|4400.3|4403.8|4397.8|18
1732107700000|2024-11-20 13:01:40|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|0
1732107720000|2024-11-20 13:02:00|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4403.8|4397.8|44
1732107730000|2024-11-20 13:02:10|4406.8|4400.8|4407.8|4401.8|4407.8|4401.8|4406.8|4400.8|1
1732107740000|2024-11-20 13:02:20|4408.8|4402.8|4410.3|4404.3|4410.3|4404.3|4408.3|4402.3|1
1732107750000|2024-11-20 13:02:30|4411.3|4405.3|4413.3|4407.3|4414.3|4408.3|4411.3|4405.3|2
1732107760000|2024-11-20 13:02:40|4415.3|4409.3|4413.3|4407.3|4416.3|4410.3|4413.3|4407.3|3
1732107770000|2024-11-20 13:02:50|4412.8|4406.8|4414.3|4408.3|4414.3|4408.3|4412.3|4406.3|0
1732107780000|2024-11-20 13:03:00|4413.8|4407.8|4413.3|4407.3|4413.8|4407.8|4412.3|4406.3|0
1732107790000|2024-11-20 13:03:10|4412.8|4406.8|4412.3|4406.3|4412.8|4406.8|4411.8|4405.8|1
1732107800000|2024-11-20 13:03:20|4412.8|4406.8|4413.8|4407.8|4414.3|4408.3|4412.3|4406.3|0
1732107810000|2024-11-20 13:03:30|4414.3|4408.3|4415.3|4409.3|4415.3|4409.3|4414.3|4408.3|1
1732107820000|2024-11-20 13:03:40|4414.8|4408.8|4415.3|4409.3|4416.3|4410.3|4414.3|4408.3|2
1732107830000|2024-11-20 13:03:50|4416.2|4410.2|4417.3|4411.3|4417.3|4411.3|4416.2|4410.2|2
1732107840000|2024-11-20 13:04:00|4416.8|4410.8|4417.3|4411.3|4417.8|4411.8|4416.8|4410.8|0
1732107850000|2024-11-20 13:04:10|4417.8|4411.8|4418.3|4412.3|4418.8|4412.8|4417.8|4411.8|2
1732107860000|2024-11-20 13:04:20|||||||||1
1732107870000|2024-11-20 13:04:30|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|0
1732107880000|2024-11-20 13:04:40|4418.3|4412.3|4420.3|4414.3|4420.8|4414.8|4418.3|4412.3|0
1732107890000|2024-11-20 13:04:50|4420.8|4414.8|4422.3|4416.3|4422.3|4416.3|4420.8|4414.8|2
1732107900000|2024-11-20 13:05:00|4423.8|4417.8|4422.3|4416.3|4423.8|4417.8|4422.3|4416.3|2
1732107910000|2024-11-20 13:05:10|4421.8|4415.8|4421.3|4415.3|4422.8|4416.8|4421.3|4415.3|0
1732107920000|2024-11-20 13:05:20|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|1
1732107930000|2024-11-20 13:05:30|4419.3|4413.3|4419.8|4413.8|4419.8|4413.8|4419.3|4413.3|0
1732107940000|2024-11-20 13:05:40|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1732107950000|2024-11-20 13:05:50|4421.3|4415.3|4419.8|4413.8|4421.8|4415.8|4419.8|4413.8|5
1732107960000|2024-11-20 13:06:00|4419.3|4413.3|4416.3|4410.3|4419.3|4413.3|4416.3|4410.3|7
1732107970000|2024-11-20 13:06:10|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.3|4410.3|0
1732107980000|2024-11-20 13:06:20|4417.3|4411.3|4416.3|4410.3|4417.3|4411.3|4416.3|4410.3|1
1732107990000|2024-11-20 13:06:30|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4416.3|4410.3|0
1732108000000|2024-11-20 13:06:40|4416.8|4410.8|4416.8|4410.8|4417.3|4411.3|4416.8|4410.8|0
1732108010000|2024-11-20 13:06:50|4415.8|4409.8|4416.8|4410.8|4416.8|4410.8|4415.8|4409.8|1
1732108020000|2024-11-20 13:07:00|4416.3|4410.3|4417.8|4411.8|4417.8|4411.8|4416.3|4410.3|0
1732108030000|2024-11-20 13:07:10|4417.3|4411.3|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|0
1732108040000|2024-11-20 13:07:20|4418.8|4412.8|4419.3|4413.3|4419.3|4413.3|4418.8|4412.8|0
1732108080000|2024-11-20 13:08:00|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|0
1732108090000|2024-11-20 13:08:10|4420.3|4414.3|4421.8|4415.8|4421.8|4415.8|4420.3|4414.3|0
1732108100000|2024-11-20 13:08:20|4422.8|4416.8|4427.8|4421.8|4428.3|4422.3|4422.8|4416.8|0
1732108110000|2024-11-20 13:08:30|4428.3|4422.3|4427.3|4421.3|4428.3|4422.3|4427.3|4421.3|0
1732108120000|2024-11-20 13:08:40|4426.3|4420.3|4425.3|4419.3|4426.3|4420.3|4425.3|4419.3|2
1732108130000|2024-11-20 13:08:50|4424.8|4418.8|4423.8|4417.8|4424.8|4418.8|4423.3|4417.3|0
1732108140000|2024-11-20 13:09:00|4423.3|4417.3|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|1
1732108150000|2024-11-20 13:09:10|4422.4|4416.4|4425.3|4419.3|4425.3|4419.3|4422.4|4416.4|2
1732108160000|2024-11-20 13:09:20|4424.8|4418.8|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|6
1732108170000|2024-11-20 13:09:30|4424.3|4418.3|4425.3|4419.3|4425.3|4419.3|4424.3|4418.3|20
1732108180000|2024-11-20 13:09:40|4425.8|4419.8|4425.3|4419.3|4425.8|4419.8|4425.3|4419.3|10
1732108190000|2024-11-20 13:09:50|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|2
1732108200000|2024-11-20 13:10:00|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1732108210000|2024-11-20 13:10:10|4424.8|4418.8|4424.3|4418.3|4424.8|4418.8|4424.3|4418.3|0
1732108220000|2024-11-20 13:10:20|4424.8|4418.8|4426.8|4420.8|4426.8|4420.8|4424.8|4418.8|1
1732108230000|2024-11-20 13:10:30|4426.3|4420.3|4423.8|4417.8|4426.8|4420.8|4423.8|4417.8|14
1732108240000|2024-11-20 13:10:40|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|9
1732108250000|2024-11-20 13:10:50|4425.8|4419.8|4426.3|4420.3|4427.3|4421.3|4425.3|4419.3|0
1732108260000|2024-11-20 13:11:00|4425.8|4419.8|4426.3|4420.3|4427.3|4421.3|4425.8|4419.8|11
1732108280000|2024-11-20 13:11:20|4425.4|4419.4|4426.3|4420.3|4427.8|4421.8|4425.3|4419.3|2
1732108290000|2024-11-20 13:11:30|4425.3|4419.3|4424.3|4418.3|4425.3|4419.3|4424.3|4418.3|0
1732108300000|2024-11-20 13:11:40|4424.4|4418.4|4425.8|4419.8|4425.8|4419.8|4424.4|4418.4|0
1732108310000|2024-11-20 13:11:50|4426.8|4420.8|4427.3|4421.3|4427.3|4421.3|4426.8|4420.8|0
1732108320000|2024-11-20 13:12:00|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|0
1732108330000|2024-11-20 13:12:10|4425.8|4419.8|4423.8|4417.8|4425.8|4419.8|4423.8|4417.8|1
1732108340000|2024-11-20 13:12:20|4422.8|4416.8|4422.3|4416.3|4423.8|4417.8|4422.3|4416.3|1
1732108350000|2024-11-20 13:12:30|4422.8|4416.8|4420.8|4414.8|4422.8|4416.8|4420.8|4414.8|1
1732108380000|2024-11-20 13:13:00|4419.8|4413.8|4417.3|4411.3|4419.8|4413.8|4417.3|4411.3|14
1732108390000|2024-11-20 13:13:10|4417.8|4411.8|4419.3|4413.3|4419.3|4413.3|4417.8|4411.8|1
1732108400000|2024-11-20 13:13:20|4418.8|4412.8|4419.3|4413.3|4419.8|4413.8|4418.3|4412.3|0
1732108410000|2024-11-20 13:13:30|4418.8|4412.8|4418.3|4412.3|4418.8|4412.8|4418.3|4412.3|6
1732108430000|2024-11-20 13:13:50|4419.3|4413.3|4418.3|4412.3|4419.8|4413.8|4418.3|4412.3|0
1732108440000|2024-11-20 13:14:00|4417.8|4411.8|4418.3|4412.3|4418.3|4412.3|4417.8|4411.8|25
1732108450000|2024-11-20 13:14:10|4417.8|4411.8|4414.3|4408.3|4417.8|4411.8|4414.3|4408.3|52
1732108460000|2024-11-20 13:14:20|4413.8|4407.8|4413.3|4407.3|4413.8|4407.8|4413.3|4407.3|0
1732108470000|2024-11-20 13:14:30|4413.8|4407.8|4415.3|4409.3|4415.3|4409.3|4413.3|4407.3|21
1732108490000|2024-11-20 13:14:50|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.3|4409.3|2
1732108500000|2024-11-20 13:15:00|4415.3|4409.3|4416.3|4410.3|4416.8|4410.8|4415.3|4409.3|0
1732108520000|2024-11-20 13:15:20|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|6
1732108530000|2024-11-20 13:15:30|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732108550000|2024-11-20 13:15:50|4416.3|4410.3|4419.3|4413.3|4419.3|4413.3|4416.3|4410.3|1
1732108560000|2024-11-20 13:16:00|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1732108570000|2024-11-20 13:16:10|4418.3|4412.3|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|0
1732108580000|2024-11-20 13:16:20|4420.3|4414.3|4418.8|4412.8|4420.3|4414.3|4418.8|4412.8|1
1732108600000|2024-11-20 13:16:40|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|10
1732108610000|2024-11-20 13:16:50|4420.8|4414.8|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|1
1732108620000|2024-11-20 13:17:00|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|1
1732108630000|2024-11-20 13:17:10|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|0
1732108640000|2024-11-20 13:17:20|||||||||1
1732108690000|2024-11-20 13:18:10|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732108700000|2024-11-20 13:18:20|||||||||2
1732108710000|2024-11-20 13:18:30|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|1
1732108730000|2024-11-20 13:18:50|4419.3|4413.3|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1732108740000|2024-11-20 13:19:00|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|2
1732108750000|2024-11-20 13:19:10|4416.3|4410.3|4417.3|4411.3|4417.3|4411.3|4416.3|4410.3|0
1732108760000|2024-11-20 13:19:20|4416.8|4410.8|4415.8|4409.8|4416.8|4410.8|4415.8|4409.8|0
1732108770000|2024-11-20 13:19:30|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|1
1732108790000|2024-11-20 13:19:50|4415.3|4409.3|4415.3|4409.3|4415.8|4409.8|4415.3|4409.3|10
1732108800000|2024-11-20 13:20:00|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|6
1732108810000|2024-11-20 13:20:10|4415.3|4409.3|4414.8|4408.8|4415.3|4409.3|4414.8|4408.8|2
1732108820000|2024-11-20 13:20:20|4412.8|4406.8|4413.3|4407.3|4413.3|4407.3|4412.8|4406.8|1
1732108830000|2024-11-20 13:20:30|4413.8|4407.8|4416.8|4410.8|4417.3|4411.3|4413.8|4407.8|0
1732108840000|2024-11-20 13:20:40|4417.3|4411.3|4416.3|4410.3|4417.3|4411.3|4416.3|4410.3|0
1732108850000|2024-11-20 13:20:50|4416.8|4410.8|4415.8|4409.8|4416.8|4410.8|4415.3|4409.3|0
1732108860000|2024-11-20 13:21:00|4415.3|4409.3|4414.3|4408.3|4415.3|4409.3|4414.3|4408.3|1
1732108870000|2024-11-20 13:21:10|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1732108880000|2024-11-20 13:21:20|4414.8|4408.8|4415.3|4409.3|4415.3|4409.3|4414.8|4408.8|0
1732108890000|2024-11-20 13:21:30|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.3|4410.3|11
1732108900000|2024-11-20 13:21:40|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|0
1732108910000|2024-11-20 13:21:50|4417.3|4411.3|4416.8|4410.8|4417.8|4411.8|4416.8|4410.8|0
1732108920000|2024-11-20 13:22:00|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4415.3|4409.3|8
1732108930000|2024-11-20 13:22:10|4416.8|4410.8|4414.8|4408.8|4416.8|4410.8|4414.3|4408.3|1
1732108940000|2024-11-20 13:22:20|4415.3|4409.3|4415.3|4409.3|4416.3|4410.3|4415.3|4409.3|0
1732108950000|2024-11-20 13:22:30|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1732108970000|2024-11-20 13:22:50|4414.3|4408.3|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|0
1732108980000|2024-11-20 13:23:00|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|4
1732108990000|2024-11-20 13:23:10|4414.3|4408.3|4414.8|4408.8|4414.8|4408.8|4413.8|4407.8|0
1732109000000|2024-11-20 13:23:20|4415.3|4409.3|4414.8|4408.8|4415.3|4409.3|4414.8|4408.8|1
1732109010000|2024-11-20 13:23:30|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|4414.3|4408.3|0
1732109020000|2024-11-20 13:23:40|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|1
1732109030000|2024-11-20 13:23:50|4413.3|4407.3|4413.8|4407.8|4414.3|4408.3|4413.3|4407.3|0
1732109040000|2024-11-20 13:24:00|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|6
1732109050000|2024-11-20 13:24:10|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|2
1732109060000|2024-11-20 13:24:20|4413.3|4407.3|4413.8|4407.8|4413.8|4407.8|4413.3|4407.3|3
1732109070000|2024-11-20 13:24:30|||||||||1
1732109080000|2024-11-20 13:24:40|||||||||1
1732109090000|2024-11-20 13:24:50|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|78
1732109100000|2024-11-20 13:25:00|4414.9|4408.9|4416.8|4410.8|4416.8|4410.8|4414.9|4408.9|1
1732109110000|2024-11-20 13:25:10|4418.3|4412.3|4418.3|4412.3|4418.8|4412.8|4417.8|4411.8|0
1732109120000|2024-11-20 13:25:20|4417.8|4411.8|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|0
1732109130000|2024-11-20 13:25:30|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|1
1732109140000|2024-11-20 13:25:40|4416.8|4410.8|4417.3|4411.3|4417.3|4411.3|4416.8|4410.8|0
1732109150000|2024-11-20 13:25:50|4416.8|4410.8|4416.3|4410.3|4416.8|4410.8|4415.3|4409.3|2
1732109160000|2024-11-20 13:26:00|4415.3|4409.3|4415.8|4409.8|4416.3|4410.3|4415.3|4409.3|0
1732109170000|2024-11-20 13:26:10|4416.3|4410.3|4417.8|4411.8|4418.3|4412.3|4416.3|4410.3|1
1732109180000|2024-11-20 13:26:20|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|0
1732109200000|2024-11-20 13:26:40|4417.8|4411.8|4420.8|4414.8|4420.8|4414.8|4417.8|4411.8|0
1732109210000|2024-11-20 13:26:50|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|0
1732109220000|2024-11-20 13:27:00|4419.3|4413.3|4417.3|4411.3|4419.3|4413.3|4417.3|4411.3|1
1732109240000|2024-11-20 13:27:20|4416.3|4410.3|4414.8|4408.8|4416.3|4410.3|4414.8|4408.8|2
1732109250000|2024-11-20 13:27:30|4414.3|4408.3|4414.3|4408.3|4414.8|4408.8|4414.3|4408.3|0
1732109260000|2024-11-20 13:27:40|4414.8|4408.8|4414.3|4408.3|4415.3|4409.3|4414.3|4408.3|0
1732109270000|2024-11-20 13:27:50|4413.8|4407.8|4414.3|4408.3|4414.3|4408.3|4413.8|4407.8|0
1732109290000|2024-11-20 13:28:10|4415.3|4409.3|4413.8|4407.8|4415.3|4409.3|4413.8|4407.8|0
1732109300000|2024-11-20 13:28:20|4413.3|4407.3|4412.8|4406.8|4413.8|4407.8|4412.8|4406.8|3
1732109310000|2024-11-20 13:28:30|4413.3|4407.3|4413.3|4407.3|4414.7|4408.7|4413.3|4407.3|41
1732109320000|2024-11-20 13:28:40|4413.8|4407.8|4413.3|4407.3|4413.8|4407.8|4413.3|4407.3|0
1732109330000|2024-11-20 13:28:50|4413.8|4407.8|4414.3|4408.3|4414.3|4408.3|4413.8|4407.8|0
1732109340000|2024-11-20 13:29:00|4412.8|4406.8|4413.3|4407.3|4413.8|4407.8|4412.8|4406.8|0
1732109350000|2024-11-20 13:29:10|4413.8|4407.8|4409.3|4403.3|4413.8|4407.8|4409.3|4403.3|1
1732109360000|2024-11-20 13:29:20|4410.3|4404.3|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|23
1732109370000|2024-11-20 13:29:30|4410.3|4404.3|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|0
1732109380000|2024-11-20 13:29:40|4410.3|4404.3|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|0
1732109390000|2024-11-20 13:29:50|4410.3|4404.3|4408.8|4402.8|4411.3|4405.3|4408.3|4402.3|3
1732109400000|2024-11-20 13:30:00|4406.3|4400.3|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|5
1732109410000|2024-11-20 13:30:10|4405.3|4399.3|4405.8|4399.8|4405.8|4399.8|4404.8|4398.8|5
1732109420000|2024-11-20 13:30:20|||||||||1
1732109440000|2024-11-20 13:30:40|4406.8|4400.8|4409.3|4403.3|4409.3|4403.3|4406.8|4400.8|78
1732109450000|2024-11-20 13:30:50|4409.8|4403.8|4412.3|4406.3|4412.3|4406.3|4409.3|4403.3|1
1732109460000|2024-11-20 13:31:00|4411.3|4405.3|4409.8|4403.8|4411.3|4405.3|4409.8|4403.8|1
1732109470000|2024-11-20 13:31:10|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|16
1732109480000|2024-11-20 13:31:20|4408.8|4402.8|4409.8|4403.8|4409.9|4403.9|4408.8|4402.8|0
1732109520000|2024-11-20 13:32:00|4410.3|4404.3|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|38
1732109530000|2024-11-20 13:32:10|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4409.8|4403.8|0
1732109540000|2024-11-20 13:32:20|4410.8|4404.8|4410.8|4404.8|4411.3|4405.3|4410.8|4404.8|3
1732109550000|2024-11-20 13:32:30|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1732109600000|2024-11-20 13:33:20|4410.8|4404.8|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|1
1732109620000|2024-11-20 13:33:40|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|0
1732109660000|2024-11-20 13:34:20|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.3|4404.3|0
1732109670000|2024-11-20 13:34:30|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|0
1732109680000|2024-11-20 13:34:40|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.3|4404.3|2
1732109690000|2024-11-20 13:34:50|4410.4|4404.4|4410.8|4404.8|4412.3|4406.3|4410.3|4404.3|9
1732109700000|2024-11-20 13:35:00|4410.9|4404.9|4410.8|4404.8|4411.8|4405.8|4410.8|4404.8|0
1732109710000|2024-11-20 13:35:10|4411.8|4405.8|4409.8|4403.8|4411.8|4405.8|4409.8|4403.8|1
1732109720000|2024-11-20 13:35:20|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|3
1732109730000|2024-11-20 13:35:30|4409.3|4403.3|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|3
1732109740000|2024-11-20 13:35:40|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|6
1732109750000|2024-11-20 13:35:50|4410.8|4404.8|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|3
1732109770000|2024-11-20 13:36:10|4410.3|4404.3|4410.8|4404.8|4411.3|4405.3|4410.3|4404.3|1
1732109790000|2024-11-20 13:36:30|4410.9|4404.9|4411.3|4405.3|4411.3|4405.3|4410.9|4404.9|0
1732109800000|2024-11-20 13:36:40|4410.8|4404.8|4410.3|4404.3|4411.8|4405.8|4410.3|4404.3|1
1732109810000|2024-11-20 13:36:50|4410.8|4404.8|4410.8|4404.8|4411.3|4405.3|4409.8|4403.8|1
1732109820000|2024-11-20 13:37:00|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|0
1732109830000|2024-11-20 13:37:10|4411.9|4405.9|4411.8|4405.8|4412.8|4406.8|4411.8|4405.8|0
1732109840000|2024-11-20 13:37:20|4411.3|4405.3|4412.3|4406.3|4412.3|4406.3|4410.8|4404.8|1
1732109850000|2024-11-20 13:37:30|4410.3|4404.3|4409.8|4403.8|4410.8|4404.8|4409.8|4403.8|3
1732109880000|2024-11-20 13:38:00|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|0
1732109890000|2024-11-20 13:38:10|4410.8|4404.8|4411.3|4405.3|4411.3|4405.3|4410.8|4404.8|0
1732109920000|2024-11-20 13:38:40|4410.3|4404.3|4409.8|4403.8|4410.3|4404.3|4409.8|4403.8|1
1732109950000|2024-11-20 13:39:10|4409.9|4403.9|4410.3|4404.3|4410.3|4404.3|4409.9|4403.9|3
1732109960000|2024-11-20 13:39:20|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1732109980000|2024-11-20 13:39:40|||||||||5
1732109990000|2024-11-20 13:39:50|||||||||6
1732110000000|2024-11-20 13:40:00|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|16
1732110010000|2024-11-20 13:40:10|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4410.3|4404.3|0
1732110020000|2024-11-20 13:40:20|4410.9|4404.9|4410.3|4404.3|4411.3|4405.3|4410.3|4404.3|2
1732110030000|2024-11-20 13:40:30|4415.8|4409.8|4416.8|4410.8|4417.8|4411.8|4415.8|4409.8|10
1732110040000|2024-11-20 13:40:40|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|0
1732110050000|2024-11-20 13:40:50|4417.8|4411.8|4416.8|4410.8|4417.8|4411.8|4416.8|4410.8|5
1732110060000|2024-11-20 13:41:00|4415.8|4409.8|4417.8|4411.8|4417.8|4411.8|4413.3|4407.3|10
1732110070000|2024-11-20 13:41:10|4418.3|4412.3|4418.8|4412.8|4418.8|4412.8|4417.3|4411.3|2
1732110080000|2024-11-20 13:41:20|4417.8|4411.8|4422.8|4416.8|4423.3|4417.3|4417.8|4411.8|9
1732110090000|2024-11-20 13:41:30|4423.3|4417.3|4423.3|4417.3|4424.8|4418.8|4423.3|4417.3|2
1732110100000|2024-11-20 13:41:40|||||||||3
1732110110000|2024-11-20 13:41:50|4422.8|4416.8|4422.3|4416.3|4422.8|4416.8|4422.3|4416.3|0
1732110120000|2024-11-20 13:42:00|4422.8|4416.8|4420.8|4414.8|4422.8|4416.8|4420.8|4414.8|2
1732110130000|2024-11-20 13:42:10|4421.3|4415.3|4425.8|4419.8|4425.8|4419.8|4420.3|4414.3|6
1732110140000|2024-11-20 13:42:20|4425.3|4419.3|4423.3|4417.3|4426.3|4420.3|4423.3|4417.3|3
1732110150000|2024-11-20 13:42:30|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1732110160000|2024-11-20 13:42:40|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732110180000|2024-11-20 13:43:00|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1732110190000|2024-11-20 13:43:10|4421.8|4415.8|4423.8|4417.8|4423.8|4417.8|4421.8|4415.8|5
1732110200000|2024-11-20 13:43:20|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1732110210000|2024-11-20 13:43:30|4425.7|4419.7|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|11
1732110220000|2024-11-20 13:43:40|4426.3|4420.3|4426.8|4420.8|4426.8|4420.8|4425.3|4419.3|1
1732110230000|2024-11-20 13:43:50|4426.3|4420.3|4428.3|4422.3|4428.3|4422.3|4426.3|4420.3|2
1732110240000|2024-11-20 13:44:00|4427.8|4421.8|4427.3|4421.3|4428.3|4422.3|4427.3|4421.3|7
1732110250000|2024-11-20 13:44:10|4425.8|4419.8|4425.8|4419.8|4425.8|4419.8|4425.3|4419.3|2
1732110260000|2024-11-20 13:44:20|4425.3|4419.3|4424.8|4418.8|4425.3|4419.3|4424.8|4418.8|0
1732110280000|2024-11-20 13:44:40|||||||||2
1732110290000|2024-11-20 13:44:50|4424.3|4418.3|4424.8|4418.8|4424.8|4418.8|4424.3|4418.3|5
1732113000000|2024-11-20 14:30:00|4430.9|4424.9|4430.8|4424.8|4433.4|4427.4|4430.8|4424.8|360
1732113010000|2024-11-20 14:30:10|4430.9|4424.9|4430.3|4424.3|4431.3|4425.3|4429.8|4423.8|58
1732113020000|2024-11-20 14:30:20|4429.3|4423.3|4424.8|4418.8|4429.3|4423.3|4424.8|4418.8|21
1732113030000|2024-11-20 14:30:30|4422.3|4416.3|4421.8|4415.8|4422.3|4416.3|4421.8|4415.8|29
1732113040000|2024-11-20 14:30:40|4421.7|4415.7|4423.3|4417.3|4423.8|4417.8|4421.7|4415.7|4
1732113050000|2024-11-20 14:30:50|4423.2|4417.2|4422.8|4416.8|4423.2|4417.2|4422.8|4416.8|1
1732113060000|2024-11-20 14:31:00|4422.7|4416.7|4427.3|4421.3|4427.3|4421.3|4421.8|4415.8|14
1732113070000|2024-11-20 14:31:10|4427.2|4421.2|4423.8|4417.8|4427.2|4421.2|4423.8|4417.8|4
1732113080000|2024-11-20 14:31:20|4422.8|4416.8|4421.8|4415.8|4422.8|4416.8|4420.8|4414.8|23
1732113090000|2024-11-20 14:31:30|4422.7|4416.7|4426.2|4420.2|4426.3|4420.3|4422.2|4416.2|6
1732113100000|2024-11-20 14:31:40|4425.7|4419.7|4426.3|4420.3|4426.8|4420.8|4425.7|4419.7|7
1732113110000|2024-11-20 14:31:50|4426.2|4420.2|4424.2|4418.2|4426.3|4420.3|4422.3|4416.3|12
1732113120000|2024-11-20 14:32:00|4423.8|4417.8|4422.8|4416.8|4423.8|4417.8|4422.3|4416.3|438
1732113130000|2024-11-20 14:32:10|4422.3|4416.3|4423.8|4417.8|4423.8|4417.8|4422.3|4416.3|4
1732113140000|2024-11-20 14:32:20|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|3
1732113150000|2024-11-20 14:32:30|4423.8|4417.8|4424.2|4418.2|4424.7|4418.7|4423.8|4417.8|2
1732113160000|2024-11-20 14:32:40|4424.7|4418.7|4424.7|4418.7|4424.7|4418.7|4424.2|4418.2|0
1732113170000|2024-11-20 14:32:50|4423.8|4417.8|4423.3|4417.3|4423.8|4417.8|4423.3|4417.3|2
1732113180000|2024-11-20 14:33:00|4421.8|4415.8|4420.8|4414.8|4421.8|4415.8|4420.3|4414.3|2
1732113190000|2024-11-20 14:33:10|4420.3|4414.3|4420.2|4414.2|4420.8|4414.8|4419.8|4413.8|4
1732113200000|2024-11-20 14:33:20|4420.3|4414.3|4420.8|4414.8|4420.8|4414.8|4419.8|4413.8|23
1732113210000|2024-11-20 14:33:30|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.7|4416.7|2
1732113220000|2024-11-20 14:33:40|||||||||6
1732113230000|2024-11-20 14:33:50|||||||||8
1732113240000|2024-11-20 14:34:00|4423.7|4417.7|4422.8|4416.8|4423.8|4417.8|4422.8|4416.8|7
1732113250000|2024-11-20 14:34:10|4422.3|4416.3|4420.2|4414.2|4422.8|4416.8|4419.8|4413.8|18
1732113260000|2024-11-20 14:34:20|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.2|4414.2|8
1732113270000|2024-11-20 14:34:30|4420.8|4414.8|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|0
1732113280000|2024-11-20 14:34:40|4418.8|4412.8|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|36
1732113290000|2024-11-20 14:34:50|4418.3|4412.3|4417.3|4411.3|4418.3|4412.3|4417.3|4411.3|23
1732113300000|2024-11-20 14:35:00|4416.8|4410.8|4412.8|4406.8|4416.8|4410.8|4411.8|4405.8|8
1732113310000|2024-11-20 14:35:10|4412.3|4406.3|4408.3|4402.3|4412.8|4406.8|4408.3|4402.3|27
1732113320000|2024-11-20 14:35:20|4408.8|4402.8|4407.8|4401.8|4408.8|4402.8|4407.8|4401.8|2
1732113330000|2024-11-20 14:35:30|4408.8|4402.8|4408.3|4402.3|4408.8|4402.8|4406.8|4400.8|9
1732113340000|2024-11-20 14:35:40|4407.8|4401.8|4406.3|4400.3|4407.8|4401.8|4405.8|4399.8|10
1732113350000|2024-11-20 14:35:50|4405.8|4399.8|4404.8|4398.8|4406.8|4400.8|4404.8|4398.8|7
1732113360000|2024-11-20 14:36:00|4404.3|4398.3|4404.7|4398.7|4404.7|4398.7|4403.8|4397.8|45
1732113370000|2024-11-20 14:36:10|4404.8|4398.8|4404.3|4398.3|4404.8|4398.8|4404.3|4398.3|11
1732113380000|2024-11-20 14:36:20|4404.8|4398.8|4405.8|4399.8|4406.3|4400.3|4404.3|4398.3|7
1732113390000|2024-11-20 14:36:30|4406.8|4400.8|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|22
1732113400000|2024-11-20 14:36:40|4405.7|4399.7|4404.3|4398.3|4405.7|4399.7|4403.7|4397.7|21
1732113410000|2024-11-20 14:36:50|4404.7|4398.7|4403.8|4397.8|4404.7|4398.7|4403.8|4397.8|15
1732113420000|2024-11-20 14:37:00|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|22
1732113430000|2024-11-20 14:37:10|4403.8|4397.8|4403.8|4397.8|4404.2|4398.2|4402.8|4396.8|21
1732113440000|2024-11-20 14:37:20|4403.7|4397.7|4404.3|4398.3|4404.3|4398.3|4403.7|4397.7|8
1732113450000|2024-11-20 14:37:30|4404.2|4398.2|4404.3|4398.3|4404.3|4398.3|4404.2|4398.2|3
1732113460000|2024-11-20 14:37:40|4404.2|4398.2|4403.3|4397.3|4404.8|4398.8|4402.8|4396.8|19
1732113470000|2024-11-20 14:37:50|4403.2|4397.2|4404.2|4398.2|4404.2|4398.2|4403.2|4397.2|5
1732113480000|2024-11-20 14:38:00|4402.8|4396.8|4405.2|4399.2|4405.8|4399.8|4402.8|4396.8|17
1732113490000|2024-11-20 14:38:10|4404.8|4398.8|4405.3|4399.3|4405.3|4399.3|4404.8|4398.8|2
1732113500000|2024-11-20 14:38:20|4405.7|4399.7|4406.2|4400.2|4406.3|4400.3|4405.7|4399.7|18
1732113510000|2024-11-20 14:38:30|4407.7|4401.7|4410.3|4404.3|4410.3|4404.3|4407.7|4401.7|10
1732113520000|2024-11-20 14:38:40|4410.2|4404.2|4412.3|4406.3|4412.3|4406.3|4409.8|4403.8|4
1732113530000|2024-11-20 14:38:50|4412.2|4406.2|4411.8|4405.8|4412.3|4406.3|4411.3|4405.3|1
1732113540000|2024-11-20 14:39:00|4411.7|4405.7|4411.8|4405.8|4411.8|4405.8|4411.3|4405.3|2
1732113550000|2024-11-20 14:39:10|4412.8|4406.8|4415.3|4409.3|4415.8|4409.8|4412.7|4406.7|28
1732113560000|2024-11-20 14:39:20|4415.8|4409.8|4414.2|4408.2|4416.2|4410.2|4414.2|4408.2|7
1732113570000|2024-11-20 14:39:30|4414.7|4408.7|4414.2|4408.2|4414.7|4408.7|4413.7|4407.7|6
1732113580000|2024-11-20 14:39:40|4414.3|4408.3|4412.2|4406.2|4414.3|4408.3|4411.3|4405.3|5
1732113590000|2024-11-20 14:39:50|4411.3|4405.3|4411.8|4405.8|4412.2|4406.2|4411.3|4405.3|7
1732113600000|2024-11-20 14:40:00|4411.3|4405.3|4410.3|4404.3|4411.3|4405.3|4410.3|4404.3|18
1732113610000|2024-11-20 14:40:10|4410.2|4404.2|4409.3|4403.3|4410.3|4404.3|4409.3|4403.3|14
1732113620000|2024-11-20 14:40:20|4408.8|4402.8|4409.3|4403.3|4409.8|4403.8|4408.8|4402.8|6
1732113630000|2024-11-20 14:40:30|4409.2|4403.2|4405.7|4399.7|4409.2|4403.2|4405.7|4399.7|52
1732113640000|2024-11-20 14:40:40|4406.2|4400.2|4406.2|4400.2|4406.2|4400.2|4405.7|4399.7|4
1732113650000|2024-11-20 14:40:50|||||||||2
1732113660000|2024-11-20 14:41:00|4405.7|4399.7|4406.7|4400.7|4407.2|4401.2|4405.7|4399.7|7
1732113670000|2024-11-20 14:41:10|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|4
1732113680000|2024-11-20 14:41:20|4403.7|4397.7|4405.2|4399.2|4405.2|4399.2|4403.7|4397.7|8
1732113690000|2024-11-20 14:41:30|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|5
1732113700000|2024-11-20 14:41:40|||||||||4
1732113710000|2024-11-20 14:41:50|4404.7|4398.7|4405.2|4399.2|4405.2|4399.2|4404.7|4398.7|0
1732113720000|2024-11-20 14:42:00|4406.2|4400.2|4406.7|4400.7|4406.7|4400.7|4406.2|4400.2|3
1732113730000|2024-11-20 14:42:10|4406.2|4400.2|4405.7|4399.7|4406.7|4400.7|4405.2|4399.2|10
1732113740000|2024-11-20 14:42:20|4406.7|4400.7|4407.2|4401.2|4407.7|4401.7|4406.7|4400.7|54
1732113750000|2024-11-20 14:42:30|4406.7|4400.7|4407.2|4401.2|4407.2|4401.2|4406.7|4400.7|6
1732113760000|2024-11-20 14:42:40|4408.7|4402.7|4409.2|4403.2|4409.2|4403.2|4407.7|4401.7|16
1732113770000|2024-11-20 14:42:50|4409.7|4403.7|4410.7|4404.7|4410.7|4404.7|4409.7|4403.7|0
1732113780000|2024-11-20 14:43:00|4409.7|4403.7|4408.2|4402.2|4409.7|4403.7|4408.1|4402.1|13
1732113790000|2024-11-20 14:43:10|4407.8|4401.8|4408.2|4402.2|4408.7|4402.7|4407.8|4401.8|17
1732113800000|2024-11-20 14:43:20|4409.2|4403.2|4408.2|4402.2|4409.7|4403.7|4408.2|4402.2|26
1732113810000|2024-11-20 14:43:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1732113820000|2024-11-20 14:43:40|||||||||1
1732113830000|2024-11-20 14:43:50|4405.7|4399.7|4405.2|4399.2|4405.7|4399.7|4405.2|4399.2|56
1732113840000|2024-11-20 14:44:00|4404.7|4398.7|4399.2|4393.2|4405.2|4399.2|4398.2|4392.2|268
1732113850000|2024-11-20 14:44:10|4397.7|4391.7|4399.2|4393.2|4399.7|4393.7|4397.7|4391.7|3
1732113860000|2024-11-20 14:44:20|4398.7|4392.7|4399.2|4393.2|4399.6|4393.6|4398.2|4392.2|10
1732113870000|2024-11-20 14:44:30|4399.1|4393.1|4398.7|4392.7|4399.2|4393.2|4398.2|4392.2|7
1732113880000|2024-11-20 14:44:40|4399.2|4393.2|4398.2|4392.2|4399.2|4393.2|4398.2|4392.2|8
1732113890000|2024-11-20 14:44:50|4398.7|4392.7|4397.2|4391.2|4398.7|4392.7|4396.2|4390.2|12
1732113900000|2024-11-20 14:45:00|4396.7|4390.7|4396.2|4390.2|4396.7|4390.7|4396.2|4390.2|19
1732113910000|2024-11-20 14:45:10|4396.7|4390.7|4394.2|4388.2|4396.7|4390.7|4394.2|4388.2|70
1732113920000|2024-11-20 14:45:20|4394.7|4388.7|4385.7|4379.7|4395.2|4389.2|4384.6|4378.6|115
1732113930000|2024-11-20 14:45:30|4385.2|4379.2|4384.7|4378.7|4386.2|4380.2|4384.7|4378.7|34
1732113940000|2024-11-20 14:45:40|4384.2|4378.2|4387.2|4381.2|4390.2|4384.2|4384.2|4378.2|144
1732113950000|2024-11-20 14:45:50|4385.7|4379.7|4382.2|4376.2|4385.7|4379.7|4382.2|4376.2|192
1732113960000|2024-11-20 14:46:00|4382.6|4376.6|4383.2|4377.2|4384.2|4378.2|4381.2|4375.2|32
1732113970000|2024-11-20 14:46:10|4382.2|4376.2|4376.7|4370.7|4382.2|4376.2|4376.7|4370.7|31
1732113980000|2024-11-20 14:46:20|4375.7|4369.7|4378.2|4372.2|4380.7|4374.7|4375.7|4369.7|58
1732113990000|2024-11-20 14:46:30|4378.7|4372.7|4380.7|4374.7|4380.7|4374.7|4377.2|4371.2|83
1732114000000|2024-11-20 14:46:40|4380.2|4374.2|4381.2|4375.2|4382.2|4376.2|4380.2|4374.2|15
1732114010000|2024-11-20 14:46:50|4381.7|4375.7|4382.7|4376.7|4382.7|4376.7|4381.2|4375.2|11
1732114020000|2024-11-20 14:47:00|4382.2|4376.2|4381.2|4375.2|4385.2|4379.2|4381.2|4375.2|37
1732114030000|2024-11-20 14:47:10|4380.7|4374.7|4379.2|4373.2|4381.2|4375.2|4378.2|4372.2|18
1732114040000|2024-11-20 14:47:20|4375.2|4369.2|4375.7|4369.7|4376.2|4370.2|4374.7|4368.7|67
1732114050000|2024-11-20 14:47:30|4375.2|4369.2|4374.7|4368.7|4377.7|4371.7|4372.7|4366.7|200
1732114060000|2024-11-20 14:47:40|4375.2|4369.2|4372.2|4366.2|4375.7|4369.7|4370.7|4364.7|37
1732114070000|2024-11-20 14:47:50|4371.7|4365.7|4367.2|4361.2|4372.2|4366.2|4367.2|4361.2|66
1732114080000|2024-11-20 14:48:00|4367.7|4361.7|4368.2|4362.2|4370.2|4364.2|4367.7|4361.7|41
1732114090000|2024-11-20 14:48:10|4368.7|4362.7|4367.2|4361.2|4368.7|4362.7|4365.2|4359.2|107
1732114100000|2024-11-20 14:48:20|4367.1|4361.1|4369.2|4363.2|4369.2|4363.2|4365.7|4359.7|26
1732114110000|2024-11-20 14:48:30|4369.7|4363.7|4370.3|4364.3|4370.3|4364.3|4369.2|4363.2|20
1732114120000|2024-11-20 14:48:40|4370.7|4364.7|4366.2|4360.2|4370.7|4364.7|4365.7|4359.7|18
1732114130000|2024-11-20 14:48:50|4366.3|4360.3|4368.2|4362.2|4368.2|4362.2|4366.2|4360.2|2
1732114140000|2024-11-20 14:49:00|4368.7|4362.7|4371.2|4365.2|4371.7|4365.7|4368.7|4362.7|21
1732114150000|2024-11-20 14:49:10|4370.7|4364.7|4367.6|4361.6|4370.7|4364.7|4366.2|4360.2|41
1732114160000|2024-11-20 14:49:20|4367.2|4361.2|4365.1|4359.1|4368.1|4362.1|4364.6|4358.6|35
1732114170000|2024-11-20 14:49:30|4364.7|4358.7|4365.1|4359.1|4365.6|4359.6|4363.7|4357.7|23
1732114180000|2024-11-20 14:49:40|4365.6|4359.6|4364.6|4358.6|4365.6|4359.6|4364.6|4358.6|16
1732114190000|2024-11-20 14:49:50|4364.7|4358.7|4363.1|4357.1|4364.7|4358.7|4362.6|4356.6|34
1732114200000|2024-11-20 14:50:00|4362.6|4356.6|4365.1|4359.1|4365.1|4359.1|4362.6|4356.6|32
1732114210000|2024-11-20 14:50:10|4364.6|4358.6|4365.1|4359.1|4365.1|4359.1|4363.6|4357.6|16
1732114220000|2024-11-20 14:50:20|4365.6|4359.6|4363.2|4357.2|4367.7|4361.7|4362.6|4356.6|133
1732114230000|2024-11-20 14:50:30|4363.6|4357.6|4363.6|4357.6|4365.1|4359.1|4363.1|4357.1|16
1732114240000|2024-11-20 14:50:40|4364.1|4358.1|4363.7|4357.7|4365.6|4359.6|4361.2|4355.2|60
1732114250000|2024-11-20 14:50:50|4363.2|4357.2|4366.6|4360.6|4366.6|4360.6|4362.7|4356.7|15
1732114260000|2024-11-20 14:51:00|4366.2|4360.2|4363.6|4357.6|4366.2|4360.2|4363.6|4357.6|15
1732114270000|2024-11-20 14:51:10|4363.1|4357.1|4360.1|4354.1|4363.1|4357.1|4359.7|4353.7|10
1732114280000|2024-11-20 14:51:20|4359.7|4353.7|4358.1|4352.1|4362.6|4356.6|4357.7|4351.7|43
1732114290000|2024-11-20 14:51:30|4360.6|4354.6|4359.6|4353.6|4360.6|4354.6|4358.7|4352.7|8
1732114300000|2024-11-20 14:51:40|4359.7|4353.7|4359.2|4353.2|4360.1|4354.1|4358.1|4352.1|16
1732114310000|2024-11-20 14:51:50|4359.1|4353.1|4359.2|4353.2|4359.7|4353.7|4359.1|4353.1|39
1732114320000|2024-11-20 14:52:00|4359.1|4353.1|4359.7|4353.7|4360.2|4354.2|4359.1|4353.1|59
1732114330000|2024-11-20 14:52:10|4360.1|4354.1|4362.2|4356.2|4362.2|4356.2|4359.7|4353.7|13
1732114340000|2024-11-20 14:52:20|4363.2|4357.2|4367.6|4361.6|4367.6|4361.6|4363.2|4357.2|66
1732114350000|2024-11-20 14:52:30|4368.1|4362.1|4367.7|4361.7|4368.1|4362.1|4367.7|4361.7|5
1732114360000|2024-11-20 14:52:40|4367.6|4361.6|4366.7|4360.7|4367.6|4361.6|4366.7|4360.7|9
1732114370000|2024-11-20 14:52:50|4367.7|4361.7|4368.1|4362.1|4368.1|4362.1|4367.7|4361.7|8
1732114380000|2024-11-20 14:53:00|4368.2|4362.2|4368.1|4362.1|4368.7|4362.7|4367.7|4361.7|20
1732114390000|2024-11-20 14:53:10|4368.6|4362.6|4368.2|4362.2|4369.2|4363.2|4366.2|4360.2|51
1732114400000|2024-11-20 14:53:20|4368.7|4362.7|4366.2|4360.2|4368.7|4362.7|4366.2|4360.2|19
1732114410000|2024-11-20 14:53:30|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|5
1732114420000|2024-11-20 14:53:40|4367.7|4361.7|4368.2|4362.2|4368.2|4362.2|4367.7|4361.7|5
1732114430000|2024-11-20 14:53:50|4367.7|4361.7|4366.2|4360.2|4368.7|4362.7|4366.2|4360.2|3
1732114440000|2024-11-20 14:54:00|4367.6|4361.6|4367.2|4361.2|4367.6|4361.6|4366.7|4360.7|1
1732114450000|2024-11-20 14:54:10|4366.7|4360.7|4366.7|4360.7|4367.2|4361.2|4366.7|4360.7|0
1732114460000|2024-11-20 14:54:20|4366.2|4360.2|4366.2|4360.2|4367.2|4361.2|4366.2|4360.2|9
1732114470000|2024-11-20 14:54:30|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|0
1732114480000|2024-11-20 14:54:40|4364.7|4358.7|4363.2|4357.2|4364.7|4358.7|4363.2|4357.2|10
1732114490000|2024-11-20 14:54:50|4362.7|4356.7|4362.7|4356.7|4362.7|4356.7|4361.7|4355.7|8
1732114500000|2024-11-20 14:55:00|4361.2|4355.2|4361.2|4355.2|4361.2|4355.2|4360.7|4354.7|2
1732114510000|2024-11-20 14:55:10|4361.6|4355.6|4361.2|4355.2|4361.6|4355.6|4361.2|4355.2|1
1732114520000|2024-11-20 14:55:20|4362.7|4356.7|4366.2|4360.2|4366.7|4360.7|4362.7|4356.7|23
1732114530000|2024-11-20 14:55:30|4366.7|4360.7|4368.2|4362.2|4368.7|4362.7|4366.7|4360.7|9
1732114540000|2024-11-20 14:55:40|4366.2|4360.2|4367.7|4361.7|4367.7|4361.7|4366.2|4360.2|12
1732114550000|2024-11-20 14:55:50|4367.6|4361.6|4368.2|4362.2|4368.7|4362.7|4367.6|4361.6|7
1732114560000|2024-11-20 14:56:00|4367.7|4361.7|4368.2|4362.2|4368.7|4362.7|4366.2|4360.2|45
1732114570000|2024-11-20 14:56:10|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|4367.7|4361.7|5
1732114580000|2024-11-20 14:56:20|4368.7|4362.7|4366.2|4360.2|4368.7|4362.7|4366.2|4360.2|12
1732114590000|2024-11-20 14:56:30|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.2|4359.2|20
1732114600000|2024-11-20 14:56:40|4366.7|4360.7|4366.2|4360.2|4366.7|4360.7|4365.7|4359.7|8
1732114610000|2024-11-20 14:56:50|4365.7|4359.7|4366.2|4360.2|4366.2|4360.2|4365.7|4359.7|4
1732114620000|2024-11-20 14:57:00|4368.7|4362.7|4373.2|4367.2|4373.2|4367.2|4368.7|4362.7|24
1732114630000|2024-11-20 14:57:10|4373.7|4367.7|4372.7|4366.7|4373.7|4367.7|4372.7|4366.7|16
1732114640000|2024-11-20 14:57:20|4372.6|4366.6|4370.2|4364.2|4372.6|4366.6|4370.2|4364.2|11
1732114650000|2024-11-20 14:57:30|4370.1|4364.1|4371.7|4365.7|4371.7|4365.7|4369.7|4363.7|13
1732114660000|2024-11-20 14:57:40|4372.2|4366.2|4371.2|4365.2|4372.2|4366.2|4371.2|4365.2|10
1732114670000|2024-11-20 14:57:50|4371.7|4365.7|4372.2|4366.2|4372.2|4366.2|4371.2|4365.2|5
1732114680000|2024-11-20 14:58:00|4371.7|4365.7|4371.2|4365.2|4372.2|4366.2|4371.2|4365.2|17
1732114690000|2024-11-20 14:58:10|4371.7|4365.7|4371.7|4365.7|4371.7|4365.7|4370.7|4364.7|54
1732114700000|2024-11-20 14:58:20|4371.6|4365.6|4370.7|4364.7|4371.6|4365.6|4370.2|4364.2|59
1732114710000|2024-11-20 14:58:30|4370.2|4364.2|4371.7|4365.7|4371.7|4365.7|4370.2|4364.2|10
1732114720000|2024-11-20 14:58:40|4371.2|4365.2|4371.2|4365.2|4371.2|4365.2|4370.7|4364.7|2
1732114730000|2024-11-20 14:58:50|4371.7|4365.7|4370.7|4364.7|4371.7|4365.7|4370.7|4364.7|7
1732114740000|2024-11-20 14:59:00|4370.8|4364.8|4372.2|4366.2|4373.2|4367.2|4370.8|4364.8|10
1732114750000|2024-11-20 14:59:10|4371.2|4365.2|4372.2|4366.2|4372.7|4366.7|4370.7|4364.7|2
1732114760000|2024-11-20 14:59:20|4372.7|4366.7|4373.2|4367.2|4373.7|4367.7|4372.7|4366.7|0
1732114770000|2024-11-20 14:59:30|4373.7|4367.7|4371.2|4365.2|4373.7|4367.7|4370.7|4364.7|13
1732114780000|2024-11-20 14:59:40|4373.7|4367.7|4375.7|4369.7|4375.7|4369.7|4373.7|4367.7|101
1732114790000|2024-11-20 14:59:50|4375.2|4369.2|4374.7|4368.7|4376.2|4370.2|4374.7|4368.7|6
1732114800000|2024-11-20 15:00:00|4374.2|4368.2|4373.2|4367.2|4374.2|4368.2|4371.7|4365.7|27
1732114810000|2024-11-20 15:00:10|4373.7|4367.7|4374.7|4368.7|4374.7|4368.7|4373.2|4367.2|9
1732114820000|2024-11-20 15:00:20|4375.2|4369.2|4375.2|4369.2|4375.2|4369.2|4375.2|4369.2|6
1732114830000|2024-11-20 15:00:30|4374.7|4368.7|4375.2|4369.2|4376.7|4370.7|4374.7|4368.7|44
1732114840000|2024-11-20 15:00:40|4374.2|4368.2|4373.7|4367.7|4374.2|4368.2|4373.7|4367.7|8
1732114850000|2024-11-20 15:00:50|4372.7|4366.7|4373.2|4367.2|4373.2|4367.2|4372.7|4366.7|17
1732114860000|2024-11-20 15:01:00|4373.7|4367.7|4374.7|4368.7|4375.2|4369.2|4373.2|4367.2|7
1732114870000|2024-11-20 15:01:10|4374.2|4368.2|4374.7|4368.7|4374.7|4368.7|4373.7|4367.7|3
1732114880000|2024-11-20 15:01:20|4375.2|4369.2|4377.2|4371.2|4377.2|4371.2|4375.2|4369.2|4
1732114890000|2024-11-20 15:01:30|4376.7|4370.7|4376.2|4370.2|4376.7|4370.7|4376.2|4370.2|1
1732114900000|2024-11-20 15:01:40|4376.7|4370.7|4377.7|4371.7|4377.7|4371.7|4376.7|4370.7|18
1732114910000|2024-11-20 15:01:50|4377.8|4371.8|4380.2|4374.2|4380.2|4374.2|4377.8|4371.8|9
1732114920000|2024-11-20 15:02:00|4382.2|4376.2|4380.2|4374.2|4382.2|4376.2|4380.2|4374.2|44
1732114930000|2024-11-20 15:02:10|4379.2|4373.2|4379.2|4373.2|4379.7|4373.7|4379.2|4373.2|14
1732114940000|2024-11-20 15:02:20|4380.8|4374.8|4380.8|4374.8|4381.3|4375.3|4380.2|4374.2|44
1732114950000|2024-11-20 15:02:30|4381.7|4375.7|4381.8|4375.8|4381.8|4375.8|4381.7|4375.7|10
1732114960000|2024-11-20 15:02:40|4381.7|4375.7|4382.3|4376.3|4382.8|4376.8|4381.7|4375.7|21
1732114970000|2024-11-20 15:02:50|4382.8|4376.8|4382.3|4376.3|4382.8|4376.8|4382.3|4376.3|3
1732114980000|2024-11-20 15:03:00|4383.8|4377.8|4383.3|4377.3|4383.8|4377.8|4383.3|4377.3|31
1732114990000|2024-11-20 15:03:10|4382.4|4376.4|4380.8|4374.8|4382.4|4376.4|4380.7|4374.7|17
1732115000000|2024-11-20 15:03:20|4381.8|4375.8|4381.8|4375.8|4381.8|4375.8|4381.3|4375.3|5
1732115010000|2024-11-20 15:03:30|4381.3|4375.3|4379.3|4373.3|4381.3|4375.3|4379.3|4373.3|21
1732115020000|2024-11-20 15:03:40|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|24
1732115030000|2024-11-20 15:03:50|4378.8|4372.8|4377.8|4371.8|4378.8|4372.8|4377.8|4371.8|3
1732115040000|2024-11-20 15:04:00|4377.7|4371.7|4376.8|4370.8|4377.8|4371.8|4376.8|4370.8|12
1732115050000|2024-11-20 15:04:10|4376.3|4370.3|4375.8|4369.8|4376.7|4370.7|4375.8|4369.8|14
1732115060000|2024-11-20 15:04:20|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|4376.3|4370.3|5
1732115070000|2024-11-20 15:04:30|4376.8|4370.8|4377.8|4371.8|4377.8|4371.8|4376.8|4370.8|4
1732115080000|2024-11-20 15:04:40|4377.3|4371.3|4377.3|4371.3|4377.3|4371.3|4377.2|4371.2|21
1732115090000|2024-11-20 15:04:50|||||||||2
1732115100000|2024-11-20 15:05:00|4375.3|4369.3|4373.3|4367.3|4375.3|4369.3|4373.3|4367.3|25
1732115110000|2024-11-20 15:05:10|4373.8|4367.8|4372.3|4366.3|4373.8|4367.8|4372.3|4366.3|4
1732115120000|2024-11-20 15:05:20|4371.8|4365.8|4369.3|4363.3|4371.8|4365.8|4369.3|4363.3|10
1732115130000|2024-11-20 15:05:30|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4368.8|4362.8|21
1732115140000|2024-11-20 15:05:40|4371.3|4365.3|4374.3|4368.3|4374.3|4368.3|4371.3|4365.3|19
1732115150000|2024-11-20 15:05:50|4373.7|4367.7|4375.2|4369.2|4375.2|4369.2|4373.3|4367.3|12
1732115160000|2024-11-20 15:06:00|4375.3|4369.3|4373.8|4367.8|4375.3|4369.3|4373.3|4367.3|3
1732115170000|2024-11-20 15:06:10|4373.7|4367.7|4373.8|4367.8|4374.8|4368.8|4373.3|4367.3|35
1732115180000|2024-11-20 15:06:20|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|13
1732115190000|2024-11-20 15:06:30|4371.8|4365.8|4371.3|4365.3|4373.3|4367.3|4371.3|4365.3|12
1732115200000|2024-11-20 15:06:40|||||||||1
1732115210000|2024-11-20 15:06:50|4371.2|4365.2|4369.3|4363.3|4371.2|4365.2|4369.3|4363.3|3
1732115220000|2024-11-20 15:07:00|4369.8|4363.8|4369.3|4363.3|4369.8|4363.8|4368.8|4362.8|73
1732115230000|2024-11-20 15:07:10|4369.8|4363.8|4369.3|4363.3|4369.8|4363.8|4369.3|4363.3|9
1732115240000|2024-11-20 15:07:20|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|1
1732115250000|2024-11-20 15:07:30|4371.3|4365.3|4370.3|4364.3|4371.3|4365.3|4370.3|4364.3|15
1732115260000|2024-11-20 15:07:40|4369.8|4363.8|4369.3|4363.3|4369.8|4363.8|4369.3|4363.3|11
1732115270000|2024-11-20 15:07:50|4368.8|4362.8|4367.8|4361.8|4368.8|4362.8|4367.2|4361.2|22
1732115280000|2024-11-20 15:08:00|4368.8|4362.8|4369.2|4363.2|4369.3|4363.3|4368.8|4362.8|7
1732115290000|2024-11-20 15:08:10|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.3|4362.3|0
1732115300000|2024-11-20 15:08:20|4368.3|4362.3|4368.3|4362.3|4368.8|4362.8|4368.3|4362.3|3
1732115310000|2024-11-20 15:08:30|||||||||8
1732115320000|2024-11-20 15:08:40|4369.3|4363.3|4368.3|4362.3|4369.7|4363.7|4368.3|4362.3|7
1732115330000|2024-11-20 15:08:50|4368.8|4362.8|4369.3|4363.3|4370.2|4364.2|4368.8|4362.8|56
1732115340000|2024-11-20 15:09:00|4368.7|4362.7|4371.7|4365.7|4372.3|4366.3|4368.2|4362.2|17
1732115350000|2024-11-20 15:09:10|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|3
1732115360000|2024-11-20 15:09:20|4372.3|4366.3|4372.3|4366.3|4372.3|4366.3|4371.8|4365.8|2
1732115370000|2024-11-20 15:09:30|4371.8|4365.8|4368.3|4362.3|4371.8|4365.8|4368.3|4362.3|10
1732115380000|2024-11-20 15:09:40|4367.8|4361.8|4366.8|4360.8|4367.8|4361.8|4366.8|4360.8|5
1732115390000|2024-11-20 15:09:50|4366.3|4360.3|4368.8|4362.8|4368.8|4362.8|4366.3|4360.3|26
1732115400000|2024-11-20 15:10:00|4369.3|4363.3|4368.8|4362.8|4369.3|4363.3|4368.3|4362.3|105
1732115410000|2024-11-20 15:10:10|4369.3|4363.3|4373.3|4367.3|4373.8|4367.8|4369.3|4363.3|16
1732115420000|2024-11-20 15:10:20|4373.8|4367.8|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|0
1732115430000|2024-11-20 15:10:30|4372.3|4366.3|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|5
1732115440000|2024-11-20 15:10:40|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|4370.8|4364.8|8
1732115450000|2024-11-20 15:10:50|4371.3|4365.3|4372.3|4366.3|4373.7|4367.7|4371.3|4365.3|11
1732115460000|2024-11-20 15:11:00|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|1
1732115470000|2024-11-20 15:11:10|4371.9|4365.9|4369.8|4363.8|4371.9|4365.9|4369.8|4363.8|8
1732115480000|2024-11-20 15:11:20|||||||||14
1732115490000|2024-11-20 15:11:30|||||||||8
1732115500000|2024-11-20 15:11:40|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|4368.8|4362.8|31
1732115510000|2024-11-20 15:11:50|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|4368.7|4362.7|1
1732115520000|2024-11-20 15:12:00|4367.8|4361.8|4367.2|4361.2|4367.8|4361.8|4367.2|4361.2|1
1732115530000|2024-11-20 15:12:10|4366.8|4360.8|4367.7|4361.7|4367.7|4361.7|4366.7|4360.7|15
1732115540000|2024-11-20 15:12:20|4367.3|4361.3|4367.3|4361.3|4367.8|4361.8|4367.3|4361.3|5
1732115550000|2024-11-20 15:12:30|4367.8|4361.8|4368.8|4362.8|4368.8|4362.8|4367.3|4361.3|6
1732115560000|2024-11-20 15:12:40|4370.3|4364.3|4370.8|4364.8|4370.8|4364.8|4370.3|4364.3|45
1732115570000|2024-11-20 15:12:50|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4369.8|4363.8|74
1732115580000|2024-11-20 15:13:00|4369.3|4363.3|4367.3|4361.3|4369.3|4363.3|4366.8|4360.8|14
1732115590000|2024-11-20 15:13:10|4366.8|4360.8|4364.8|4358.8|4366.8|4360.8|4364.8|4358.8|13
1732115600000|2024-11-20 15:13:20|4364.4|4358.4|4364.8|4358.8|4364.9|4358.9|4364.3|4358.3|23
1732115610000|2024-11-20 15:13:30|4364.4|4358.4|4367.9|4361.9|4367.9|4361.9|4364.4|4358.4|22
1732115620000|2024-11-20 15:13:40|4367.4|4361.4|4368.9|4362.9|4368.9|4362.9|4367.4|4361.4|4
1732115630000|2024-11-20 15:13:50|4368.4|4362.4|4367.4|4361.4|4368.4|4362.4|4367.4|4361.4|1
1732115640000|2024-11-20 15:14:00|4366.9|4360.9|4367.4|4361.4|4367.4|4361.4|4366.9|4360.9|0
1732115650000|2024-11-20 15:14:10|4366.9|4360.9|4369.5|4363.5|4369.5|4363.5|4366.9|4360.9|516
1732115660000|2024-11-20 15:14:20|4369.4|4363.4|4369|4363|4369.4|4363.4|4369|4363|7
1732115670000|2024-11-20 15:14:30|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|7
1732115680000|2024-11-20 15:14:40|4370|4364|4370|4364|4370|4364|4369.5|4363.5|0
1732115690000|2024-11-20 15:14:50|4369.5|4363.5|4368.5|4362.5|4369.5|4363.5|4368.5|4362.5|11
1732115700000|2024-11-20 15:15:00|4368|4362|4367.5|4361.5|4368|4362|4366.5|4360.5|15
1732115710000|2024-11-20 15:15:10|||||||||3
1732115720000|2024-11-20 15:15:20|4368|4362|4366.5|4360.5|4368|4362|4366.5|4360.5|6
1732115730000|2024-11-20 15:15:30|4366|4360|4365|4359|4366.5|4360.5|4365|4359|7
1732115740000|2024-11-20 15:15:40|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|44
1732115750000|2024-11-20 15:15:50|4362.1|4356.1|4361.5|4355.5|4362.1|4356.1|4361.5|4355.5|9
1732115760000|2024-11-20 15:16:00|4362|4356|4360.5|4354.5|4362|4356|4360|4354|17
1732115770000|2024-11-20 15:16:10|4361|4355|4362.5|4356.5|4362.5|4356.5|4360.5|4354.5|0
1732115780000|2024-11-20 15:16:20|4361.1|4355.1|4362.5|4356.5|4362.5|4356.5|4360.9|4354.9|19
1732115790000|2024-11-20 15:16:30|4362.4|4356.4|4362.5|4356.5|4362.5|4356.5|4362.4|4356.4|6
1732115800000|2024-11-20 15:16:40|4362.9|4356.9|4363|4357|4363|4357|4362|4356|18
1732115810000|2024-11-20 15:16:50|4362.4|4356.4|4363.5|4357.5|4364|4358|4362.4|4356.4|13
1732115820000|2024-11-20 15:17:00|4362|4356|4360.4|4354.4|4363|4357|4358.9|4352.9|44
1732115830000|2024-11-20 15:17:10|4360.5|4354.5|4359.4|4353.4|4360.9|4354.9|4359.4|4353.4|6
1732115840000|2024-11-20 15:17:20|4359.5|4353.5|4358.9|4352.9|4359.5|4353.5|4358|4352|13
1732115850000|2024-11-20 15:17:30|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358|4352|6
1732115860000|2024-11-20 15:17:40|4358|4352|4358.4|4352.4|4358.9|4352.9|4357.9|4351.9|78
1732115870000|2024-11-20 15:17:50|4357.9|4351.9|4355.4|4349.4|4357.9|4351.9|4355.4|4349.4|79
1732115880000|2024-11-20 15:18:00|4355.9|4349.9|4352.9|4346.9|4355.9|4349.9|4352.9|4346.9|148
1732115890000|2024-11-20 15:18:10|||||||||32
1732115900000|2024-11-20 15:18:20|4351.9|4345.9|4352.4|4346.4|4352.9|4346.9|4351.9|4345.9|50
1732115910000|2024-11-20 15:18:30|4351.9|4345.9|4354.4|4348.4|4354.9|4348.9|4351.9|4345.9|43
1732115920000|2024-11-20 15:18:40|4354.9|4348.9|4355.9|4349.9|4357.4|4351.4|4354.4|4348.4|29
1732115930000|2024-11-20 15:18:50|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|16
1732115940000|2024-11-20 15:19:00|4355.8|4349.8|4355.4|4349.4|4355.8|4349.8|4355.4|4349.4|1
1732115950000|2024-11-20 15:19:10|4355.3|4349.3|4352.9|4346.9|4355.3|4349.3|4352.9|4346.9|4
1732115960000|2024-11-20 15:19:20|4353.9|4347.9|4353.9|4347.9|4354.4|4348.4|4353.9|4347.9|6
1732115970000|2024-11-20 15:19:30|4353.4|4347.4|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|11
1732115990000|2024-11-20 15:19:50|4353.8|4347.8|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|1
1732116000000|2024-11-20 15:20:00|4353.8|4347.8|4352.4|4346.4|4353.8|4347.8|4352.4|4346.4|2
1732116010000|2024-11-20 15:20:10|4352.8|4346.8|4352.4|4346.4|4353.4|4347.4|4352.4|4346.4|96
1732116020000|2024-11-20 15:20:20|4352.3|4346.3|4352.4|4346.4|4352.9|4346.9|4352.3|4346.3|2
1732116030000|2024-11-20 15:20:30|4352.3|4346.3|4351.9|4345.9|4352.3|4346.3|4351.9|4345.9|34
1732116040000|2024-11-20 15:20:40|||||||||1
1732116050000|2024-11-20 15:20:50|4350.3|4344.3|4349.4|4343.4|4350.3|4344.3|4348.4|4342.4|181
1732116060000|2024-11-20 15:21:00|4349.3|4343.3|4347.9|4341.9|4349.3|4343.3|4347.9|4341.9|44
1732116070000|2024-11-20 15:21:10|4347.8|4341.8|4345.9|4339.9|4347.8|4341.8|4345.9|4339.9|39
1732116080000|2024-11-20 15:21:20|4344.9|4338.9|4344.9|4338.9|4345.8|4339.8|4344.9|4338.9|24
1732116090000|2024-11-20 15:21:30|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|4343.9|4337.9|13
1732116100000|2024-11-20 15:21:40|4343.8|4337.8|4343.8|4337.8|4343.9|4337.9|4341.9|4335.9|39
1732116110000|2024-11-20 15:21:50|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4342.8|4336.8|10
1732116120000|2024-11-20 15:22:00|4343.9|4337.9|4343.4|4337.4|4344.8|4338.8|4343.4|4337.4|5
1732116130000|2024-11-20 15:22:10|4342.9|4336.9|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|4
1732116140000|2024-11-20 15:22:20|4342.4|4336.4|4340.9|4334.9|4342.4|4336.4|4340.9|4334.9|10
1732116150000|2024-11-20 15:22:30|4341.4|4335.4|4342.8|4336.8|4342.8|4336.8|4340.8|4334.8|17
1732116160000|2024-11-20 15:22:40|4342.9|4336.9|4340.4|4334.4|4342.9|4336.9|4340.4|4334.4|7
1732116170000|2024-11-20 15:22:50|4339.9|4333.9|4339.9|4333.9|4340.4|4334.4|4337.8|4331.8|33
1732116180000|2024-11-20 15:23:00|4340.4|4334.4|4336.9|4330.9|4340.4|4334.4|4336.9|4330.9|66
1732116190000|2024-11-20 15:23:10|4338.4|4332.4|4335.4|4329.4|4338.9|4332.9|4334.8|4328.8|142
1732116200000|2024-11-20 15:23:20|4335.8|4329.8|4333.4|4327.4|4335.8|4329.8|4332.9|4326.9|13
1732116210000|2024-11-20 15:23:30|4332.8|4326.8|4338.4|4332.4|4338.4|4332.4|4331.4|4325.4|75
1732116220000|2024-11-20 15:23:40|4338.8|4332.8|4338.4|4332.4|4339.4|4333.4|4338.3|4332.3|18
1732116230000|2024-11-20 15:23:50|4338.3|4332.3|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|8
1732116240000|2024-11-20 15:24:00|4338.9|4332.9|4339.4|4333.4|4339.9|4333.9|4338.9|4332.9|27
1732116250000|2024-11-20 15:24:10|4339.3|4333.3|4338.9|4332.9|4339.3|4333.3|4338.9|4332.9|1
1732116260000|2024-11-20 15:24:20|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|12
1732116270000|2024-11-20 15:24:30|4338.4|4332.4|4334.3|4328.3|4338.4|4332.4|4334.3|4328.3|8
1732116280000|2024-11-20 15:24:40|4334.9|4328.9|4335.8|4329.8|4335.8|4329.8|4334.9|4328.9|5
1732116290000|2024-11-20 15:24:50|4335.4|4329.4|4335.3|4329.3|4335.9|4329.9|4334.8|4328.8|33
1732116300000|2024-11-20 15:25:00|4334.4|4328.4|4336.3|4330.3|4336.4|4330.4|4334.4|4328.4|37
1732116310000|2024-11-20 15:25:10|4335.9|4329.9|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|1
1732116320000|2024-11-20 15:25:20|4335.9|4329.9|4335.9|4329.9|4336.4|4330.4|4335.9|4329.9|4
1732116330000|2024-11-20 15:25:30|4336.3|4330.3|4336.4|4330.4|4336.4|4330.4|4336.3|4330.3|0
1732116350000|2024-11-20 15:25:50|4336.3|4330.3|4336.4|4330.4|4336.8|4330.8|4335.9|4329.9|4
1732116360000|2024-11-20 15:26:00|4335.9|4329.9|4329.9|4323.9|4335.9|4329.9|4329.9|4323.9|148
1732116370000|2024-11-20 15:26:10|4329.4|4323.4|4332.4|4326.4|4332.4|4326.4|4329.4|4323.4|7
1732116390000|2024-11-20 15:26:30|4333.4|4327.4|4333.4|4327.4|4333.8|4327.8|4333.4|4327.4|2
1732116400000|2024-11-20 15:26:40|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|4333.3|4327.3|9
1732116410000|2024-11-20 15:26:50|4333.4|4327.4|4331.9|4325.9|4333.4|4327.4|4331.9|4325.9|2
1732116420000|2024-11-20 15:27:00|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|6
1732116430000|2024-11-20 15:27:10|4331.9|4325.9|4331.4|4325.4|4331.9|4325.9|4331.3|4325.3|16
1732116440000|2024-11-20 15:27:20|4331.9|4325.9|4332.4|4326.4|4332.4|4326.4|4331.9|4325.9|1
1732116450000|2024-11-20 15:27:30|4332.9|4326.9|4332.4|4326.4|4332.9|4326.9|4332.4|4326.4|1
1732116460000|2024-11-20 15:27:40|4331.9|4325.9|4333.4|4327.4|4333.8|4327.8|4331.9|4325.9|1
1732116470000|2024-11-20 15:27:50|4333.8|4327.8|4333.4|4327.4|4333.9|4327.9|4332.9|4326.9|1
1732116480000|2024-11-20 15:28:00|4333.3|4327.3|4333.4|4327.4|4333.4|4327.4|4331.8|4325.8|19
1732116490000|2024-11-20 15:28:10|4333.3|4327.3|4332.4|4326.4|4333.3|4327.3|4332.4|4326.4|9
1732116500000|2024-11-20 15:28:20|4332.3|4326.3|4330.8|4324.8|4332.3|4326.3|4330.8|4324.8|3
1732116510000|2024-11-20 15:28:30|4330.4|4324.4|4330.4|4324.4|4330.8|4324.8|4330.4|4324.4|6
1732116520000|2024-11-20 15:28:40|4330.8|4324.8|4331.8|4325.8|4331.8|4325.8|4330.8|4324.8|8
1732116530000|2024-11-20 15:28:50|4331.4|4325.4|4333.3|4327.3|4333.3|4327.3|4331.4|4325.4|6
1732116540000|2024-11-20 15:29:00|4333.8|4327.8|4333.8|4327.8|4334.8|4328.8|4333.8|4327.8|3
1732116550000|2024-11-20 15:29:10|4334.3|4328.3|4335.8|4329.8|4336.4|4330.4|4333.4|4327.4|8
1732116560000|2024-11-20 15:29:20|4335.4|4329.4|4334.9|4328.9|4335.4|4329.4|4334.4|4328.4|14
1732116570000|2024-11-20 15:29:30|4335.4|4329.4|4335.4|4329.4|4335.4|4329.4|4335.3|4329.3|4
1732116580000|2024-11-20 15:29:40|4335.3|4329.3|4336.4|4330.4|4337.4|4331.4|4335.3|4329.3|34
1732116590000|2024-11-20 15:29:50|4337.3|4331.3|4340.4|4334.4|4341.4|4335.4|4336.8|4330.8|41
1732116600000|2024-11-20 15:30:00|4339.4|4333.4|4339.9|4333.9|4340.4|4334.4|4338.4|4332.4|19
1732116610000|2024-11-20 15:30:10|4338.9|4332.9|4338.4|4332.4|4339.4|4333.4|4338.4|4332.4|8
1732116620000|2024-11-20 15:30:20|4337.9|4331.9|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|18
1732116630000|2024-11-20 15:30:30|4337.9|4331.9|4336.9|4330.9|4338.4|4332.4|4336.9|4330.9|43
1732116640000|2024-11-20 15:30:40|4337.4|4331.4|4338.9|4332.9|4338.9|4332.9|4336.9|4330.9|12
1732116650000|2024-11-20 15:30:50|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|10
1732116660000|2024-11-20 15:31:00|4339.4|4333.4|4339.9|4333.9|4340.9|4334.9|4339.4|4333.4|6
1732116670000|2024-11-20 15:31:10|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|12
1732116680000|2024-11-20 15:31:20|||||||||1
1732116690000|2024-11-20 15:31:30|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4
1732116700000|2024-11-20 15:31:40|4341.4|4335.4|4341.4|4335.4|4341.9|4335.9|4340.9|4334.9|52
1732116710000|2024-11-20 15:31:50|4341.9|4335.9|4341.4|4335.4|4342.4|4336.4|4341.4|4335.4|7
1732116720000|2024-11-20 15:32:00|4341.9|4335.9|4339.9|4333.9|4341.9|4335.9|4339.9|4333.9|29
1732116730000|2024-11-20 15:32:10|4339.4|4333.4|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|6
1732116740000|2024-11-20 15:32:20|4339.9|4333.9|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|3
1732116750000|2024-11-20 15:32:30|||||||||6
1732116760000|2024-11-20 15:32:40|4339.4|4333.4|4340.4|4334.4|4340.9|4334.9|4339.4|4333.4|4
1732116770000|2024-11-20 15:32:50|4340.9|4334.9|4340.4|4334.4|4340.9|4334.9|4340.4|4334.4|2
1732116780000|2024-11-20 15:33:00|||||||||3
1732116790000|2024-11-20 15:33:10|4339.9|4333.9|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|2
1732116800000|2024-11-20 15:33:20|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|6
1732116820000|2024-11-20 15:33:40|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|4
1732116830000|2024-11-20 15:33:50|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|1
1732116840000|2024-11-20 15:34:00|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|27
1732116850000|2024-11-20 15:34:10|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1732116860000|2024-11-20 15:34:20|4335.9|4329.9|4334.9|4328.9|4337.4|4331.4|4334.9|4328.9|28
1732116870000|2024-11-20 15:34:30|4335.3|4329.3|4335.9|4329.9|4336.8|4330.8|4335.3|4329.3|198
1732116880000|2024-11-20 15:34:40|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.3|4330.3|1
1732116890000|2024-11-20 15:34:50|4336.3|4330.3|4335.4|4329.4|4336.8|4330.8|4335.4|4329.4|4
1732116900000|2024-11-20 15:35:00|4335.9|4329.9|4338.3|4332.3|4338.9|4332.9|4335.8|4329.8|3
1732116910000|2024-11-20 15:35:10|4337.8|4331.8|4338.3|4332.3|4338.3|4332.3|4337.8|4331.8|6
1732116920000|2024-11-20 15:35:20|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|0
1732116930000|2024-11-20 15:35:30|4338.4|4332.4|4338.3|4332.3|4338.4|4332.4|4338.3|4332.3|16
1732116940000|2024-11-20 15:35:40|4338.8|4332.8|4337.8|4331.8|4338.8|4332.8|4337.8|4331.8|0
1732116950000|2024-11-20 15:35:50|4337.9|4331.9|4339.8|4333.8|4339.8|4333.8|4337.8|4331.8|5
1732116960000|2024-11-20 15:36:00|||||||||1
1732116970000|2024-11-20 15:36:10|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.8|4331.8|73
1732116980000|2024-11-20 15:36:20|||||||||5
1732116990000|2024-11-20 15:36:30|4338.3|4332.3|4337.9|4331.9|4338.3|4332.3|4337.9|4331.9|2
1732117000000|2024-11-20 15:36:40|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|26
1732117010000|2024-11-20 15:36:50|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|6
1732117020000|2024-11-20 15:37:00|4337.9|4331.9|4338.4|4332.4|4338.9|4332.9|4337.9|4331.9|0
1732117030000|2024-11-20 15:37:10|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|5
1732117040000|2024-11-20 15:37:20|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|0
1732117050000|2024-11-20 15:37:30|||||||||3
1732117060000|2024-11-20 15:37:40|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|4338.4|4332.4|1
1732117070000|2024-11-20 15:37:50|4337.9|4331.9|4338.4|4332.4|4338.4|4332.4|4337.9|4331.9|5
1732117080000|2024-11-20 15:38:00|||||||||4
1732117090000|2024-11-20 15:38:10|4337.9|4331.9|4338.4|4332.4|4338.9|4332.9|4337.9|4331.9|4
1732117100000|2024-11-20 15:38:20|4338.9|4332.9|4340.4|4334.4|4340.9|4334.9|4338.9|4332.9|0
1732117110000|2024-11-20 15:38:30|||||||||1
1732117120000|2024-11-20 15:38:40|4341.4|4335.4|4340.4|4334.4|4341.4|4335.4|4340.4|4334.4|7
1732117130000|2024-11-20 15:38:50|4339.9|4333.9|4338.9|4332.9|4340.4|4334.4|4338.9|4332.9|11
1732117140000|2024-11-20 15:39:00|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|11
1732117150000|2024-11-20 15:39:10|4340.4|4334.4|4341.9|4335.9|4341.9|4335.9|4340.4|4334.4|14
1732117160000|2024-11-20 15:39:20|4343.4|4337.4|4343.8|4337.8|4343.8|4337.8|4342.8|4336.8|6
1732117170000|2024-11-20 15:39:30|4343.4|4337.4|4343.3|4337.3|4343.4|4337.4|4342.8|4336.8|2
1732117180000|2024-11-20 15:39:40|4343.4|4337.4|4343.3|4337.3|4343.4|4337.4|4343.3|4337.3|1
1732117190000|2024-11-20 15:39:50|4342.9|4336.9|4342.8|4336.8|4342.9|4336.9|4342.4|4336.4|1
1732117200000|2024-11-20 15:40:00|4342.4|4336.4|4341.8|4335.8|4342.8|4336.8|4341.8|4335.8|8
1732117210000|2024-11-20 15:40:10|4341.9|4335.9|4342.8|4336.8|4342.8|4336.8|4341.8|4335.8|10
1732117220000|2024-11-20 15:40:20|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|1
1732117230000|2024-11-20 15:40:30|4343.8|4337.8|4344.3|4338.3|4344.3|4338.3|4343.8|4337.8|0
1732117240000|2024-11-20 15:40:40|4343.8|4337.8|4343.3|4337.3|4343.8|4337.8|4343.3|4337.3|6
1732117250000|2024-11-20 15:40:50|4342.4|4336.4|4342.3|4336.3|4342.4|4336.4|4342.3|4336.3|0
1732117260000|2024-11-20 15:41:00|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|2
1732117270000|2024-11-20 15:41:10|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|12
1732117280000|2024-11-20 15:41:20|4338.9|4332.9|4337.8|4331.8|4338.9|4332.9|4337.8|4331.8|2
1732117290000|2024-11-20 15:41:30|4337.3|4331.3|4337.8|4331.8|4337.8|4331.8|4337.3|4331.3|3
1732117300000|2024-11-20 15:41:40|4337.3|4331.3|4338.4|4332.4|4338.8|4332.8|4337.3|4331.3|8
1732117310000|2024-11-20 15:41:50|4338.3|4332.3|4339.9|4333.9|4339.9|4333.9|4338.3|4332.3|16
1732117320000|2024-11-20 15:42:00|4339.8|4333.8|4342.4|4336.4|4342.4|4336.4|4339.8|4333.8|5
1732117330000|2024-11-20 15:42:10|4342.9|4336.9|4342.4|4336.4|4343.4|4337.4|4342.4|4336.4|2
1732117340000|2024-11-20 15:42:20|4341.9|4335.9|4342.9|4336.9|4342.9|4336.9|4341.4|4335.4|16
1732117350000|2024-11-20 15:42:30|4343.4|4337.4|4343.9|4337.9|4343.9|4337.9|4342.9|4336.9|7
1732117360000|2024-11-20 15:42:40|4343.8|4337.8|4343.4|4337.4|4343.8|4337.8|4343.4|4337.4|1
1732117370000|2024-11-20 15:42:50|4343.3|4337.3|4343.4|4337.4|4343.4|4337.4|4342.9|4336.9|4
1732117380000|2024-11-20 15:43:00|4344.8|4338.8|4345.4|4339.4|4345.4|4339.4|4344.8|4338.8|13
1732117390000|2024-11-20 15:43:10|4345.3|4339.3|4344.8|4338.8|4345.3|4339.3|4344.8|4338.8|13
1732117400000|2024-11-20 15:43:20|4342.8|4336.8|4342.4|4336.4|4342.8|4336.8|4342.4|4336.4|2
1732117410000|2024-11-20 15:43:30|4341.8|4335.8|4339.4|4333.4|4341.8|4335.8|4339.4|4333.4|12
1732117420000|2024-11-20 15:43:40|4339.9|4333.9|4339.3|4333.3|4339.9|4333.9|4339.3|4333.3|7
1732117430000|2024-11-20 15:43:50|||||||||3
1732117440000|2024-11-20 15:44:00|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|3
1732117450000|2024-11-20 15:44:10|||||||||1
1732117460000|2024-11-20 15:44:20|4337.3|4331.3|4336.3|4330.3|4337.9|4331.9|4336.3|4330.3|14
1732117470000|2024-11-20 15:44:30|||||||||1
1732117480000|2024-11-20 15:44:40|4335.8|4329.8|4334.9|4328.9|4335.8|4329.8|4334.9|4328.9|5
1732117490000|2024-11-20 15:44:50|4335.3|4329.3|4335.4|4329.4|4335.4|4329.4|4335.3|4329.3|14
1732117500000|2024-11-20 15:45:00|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4334.9|4328.9|2
1732117510000|2024-11-20 15:45:10|4334.9|4328.9|4335.3|4329.3|4335.8|4329.8|4334.9|4328.9|2
1732117520000|2024-11-20 15:45:20|4334.9|4328.9|4335.3|4329.3|4335.8|4329.8|4334.9|4328.9|15
1732117530000|2024-11-20 15:45:30|4334.9|4328.9|4335.4|4329.4|4335.4|4329.4|4334.9|4328.9|7
1732117540000|2024-11-20 15:45:40|4335.8|4329.8|4335.3|4329.3|4335.8|4329.8|4334.9|4328.9|2
1732117550000|2024-11-20 15:45:50|4334.9|4328.9|4332.8|4326.8|4335.4|4329.4|4332.8|4326.8|72
1732117560000|2024-11-20 15:46:00|4333.3|4327.3|4332.8|4326.8|4333.3|4327.3|4332.8|4326.8|86
1732117570000|2024-11-20 15:46:10|4331.3|4325.3|4331.3|4325.3|4331.3|4325.3|4330.8|4324.8|30
1732117580000|2024-11-20 15:46:20|4330.8|4324.8|4331.8|4325.8|4331.8|4325.8|4330.8|4324.8|2
1732117590000|2024-11-20 15:46:30|4331.7|4325.7|4332.3|4326.3|4332.3|4326.3|4331.7|4325.7|6
1732117600000|2024-11-20 15:46:40|4331.8|4325.8|4332.8|4326.8|4332.8|4326.8|4331.8|4325.8|5
1732117610000|2024-11-20 15:46:50|4332.7|4326.7|4331.3|4325.3|4332.7|4326.7|4331.3|4325.3|2
1732117620000|2024-11-20 15:47:00|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|4330.8|4324.8|6
1732117630000|2024-11-20 15:47:10|4330.4|4324.4|4330.4|4324.4|4330.8|4324.8|4329.9|4323.9|35
1732117640000|2024-11-20 15:47:20|4329.9|4323.9|4328.9|4322.9|4329.9|4323.9|4328.9|4322.9|17
1732117650000|2024-11-20 15:47:30|4327.8|4321.8|4325.8|4319.8|4327.8|4321.8|4325.8|4319.8|29
1732117660000|2024-11-20 15:47:40|4324.9|4318.9|4324.8|4318.8|4324.9|4318.9|4322.8|4316.8|29
1732117670000|2024-11-20 15:47:50|4324.3|4318.3|4322.8|4316.8|4324.8|4318.8|4322.8|4316.8|9
1732117680000|2024-11-20 15:48:00|4323.3|4317.3|4323.3|4317.3|4323.8|4317.8|4323.3|4317.3|2
1732117690000|2024-11-20 15:48:10|4323.8|4317.8|4323.7|4317.7|4323.8|4317.8|4322.8|4316.8|5
1732117700000|2024-11-20 15:48:20|4323.8|4317.8|4324.3|4318.3|4324.8|4318.8|4323.8|4317.8|11
1732117710000|2024-11-20 15:48:30|4324.8|4318.8|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|3
1732117720000|2024-11-20 15:48:40|4325.3|4319.3|4324.8|4318.8|4325.3|4319.3|4324.8|4318.8|11
1732117750000|2024-11-20 15:49:10|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|2
1732117760000|2024-11-20 15:49:20|4325.9|4319.9|4327.3|4321.3|4328.8|4322.8|4325.9|4319.9|11
1732117770000|2024-11-20 15:49:30|4326.8|4320.8|4327.8|4321.8|4327.8|4321.8|4326.8|4320.8|8
1732117780000|2024-11-20 15:49:40|4329.8|4323.8|4330.8|4324.8|4330.8|4324.8|4329.8|4323.8|2
1732117790000|2024-11-20 15:49:50|4330.3|4324.3|4334.3|4328.3|4334.9|4328.9|4329.8|4323.8|146
1732117800000|2024-11-20 15:50:00|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|4333.9|4327.9|2
1732117810000|2024-11-20 15:50:10|4333.4|4327.4|4331.8|4325.8|4333.8|4327.8|4331.8|4325.8|1
1732117820000|2024-11-20 15:50:20|4332.8|4326.8|4338.3|4332.3|4338.4|4332.4|4332.3|4326.3|22
1732117830000|2024-11-20 15:50:30|4339.8|4333.8|4339.4|4333.4|4339.8|4333.8|4339.3|4333.3|3
1732117840000|2024-11-20 15:50:40|4340.3|4334.3|4337.8|4331.8|4340.3|4334.3|4337.8|4331.8|2
1732117850000|2024-11-20 15:50:50|4339.4|4333.4|4338.4|4332.4|4339.4|4333.4|4338.4|4332.4|11
1732117860000|2024-11-20 15:51:00|4339.8|4333.8|4342.3|4336.3|4342.4|4336.4|4339.8|4333.8|14
1732117870000|2024-11-20 15:51:10|4342.4|4336.4|4343.8|4337.8|4344.8|4338.8|4342.4|4336.4|13
1732117880000|2024-11-20 15:51:20|||||||||7
1732117890000|2024-11-20 15:51:30|||||||||13
1732117900000|2024-11-20 15:51:40|4341.3|4335.3|4340.4|4334.4|4341.3|4335.3|4340.4|4334.4|4
1732117910000|2024-11-20 15:51:50|4340.3|4334.3|4341.4|4335.4|4341.8|4335.8|4339.8|4333.8|15
1732117920000|2024-11-20 15:52:00|4340.8|4334.8|4341.4|4335.4|4341.4|4335.4|4339.4|4333.4|17
1732117930000|2024-11-20 15:52:10|||||||||3
1732117940000|2024-11-20 15:52:20|4341.3|4335.3|4341.4|4335.4|4341.4|4335.4|4341.3|4335.3|7
1732117950000|2024-11-20 15:52:30|4344.9|4338.9|4343.9|4337.9|4344.9|4338.9|4343.9|4337.9|21
1732117960000|2024-11-20 15:52:40|4344.4|4338.4|4345.9|4339.9|4345.9|4339.9|4344.4|4338.4|11
1732117970000|2024-11-20 15:52:50|4346|4340|4346.4|4340.4|4346.9|4340.9|4345.4|4339.4|31
1732117980000|2024-11-20 15:53:00|4345.4|4339.4|4344.8|4338.8|4345.4|4339.4|4344.8|4338.8|8
1732117990000|2024-11-20 15:53:10|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|7
1732118000000|2024-11-20 15:53:20|4347.8|4341.8|4346.9|4340.9|4347.8|4341.8|4346.9|4340.9|0
1732118010000|2024-11-20 15:53:30|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|8
1732118020000|2024-11-20 15:53:40|4344.9|4338.9|4346.4|4340.4|4346.4|4340.4|4344.9|4338.9|7
1732118030000|2024-11-20 15:53:50|4346.9|4340.9|4347.4|4341.4|4347.9|4341.9|4346.9|4340.9|14
1732118040000|2024-11-20 15:54:00|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|4347.8|4341.8|1
1732118050000|2024-11-20 15:54:10|4347.9|4341.9|4348.9|4342.9|4348.9|4342.9|4347.8|4341.8|16
1732118060000|2024-11-20 15:54:20|4350.8|4344.8|4350.9|4344.9|4350.9|4344.9|4350.8|4344.8|4
1732118070000|2024-11-20 15:54:30|4350.8|4344.8|4349.4|4343.4|4350.8|4344.8|4349.4|4343.4|3
1732118080000|2024-11-20 15:54:40|4349.3|4343.3|4351.4|4345.4|4351.8|4345.8|4348.9|4342.9|12
1732118090000|2024-11-20 15:54:50|4351.9|4345.9|4356.4|4350.4|4357.4|4351.4|4351.9|4345.9|24
1732118100000|2024-11-20 15:55:00|4357.4|4351.4|4353.4|4347.4|4357.9|4351.9|4353.4|4347.4|27
1732118110000|2024-11-20 15:55:10|4352.9|4346.9|4353.9|4347.9|4354.4|4348.4|4352.9|4346.9|23
1732118120000|2024-11-20 15:55:20|4353.4|4347.4|4352.9|4346.9|4353.9|4347.9|4352.4|4346.4|37
1732118130000|2024-11-20 15:55:30|4352.8|4346.8|4352.3|4346.3|4352.9|4346.9|4352.3|4346.3|5
1732118140000|2024-11-20 15:55:40|4352.4|4346.4|4355.9|4349.9|4355.9|4349.9|4352.4|4346.4|14
1732118150000|2024-11-20 15:55:50|4356.3|4350.3|4357.9|4351.9|4360.8|4354.8|4356.3|4350.3|5
1732118160000|2024-11-20 15:56:00|4358.9|4352.9|4357.3|4351.3|4358.9|4352.9|4356.4|4350.4|17
1732118170000|2024-11-20 15:56:10|4356.8|4350.8|4359.4|4353.4|4360.3|4354.3|4356.8|4350.8|27
1732118180000|2024-11-20 15:56:20|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|2
1732118190000|2024-11-20 15:56:30|4359.9|4353.9|4361.3|4355.3|4361.3|4355.3|4359.9|4353.9|6
1732118200000|2024-11-20 15:56:40|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4359.9|4353.9|9
1732118210000|2024-11-20 15:56:50|4359.9|4353.9|4361.3|4355.3|4362.8|4356.8|4359.9|4353.9|32
1732118220000|2024-11-20 15:57:00|4361.4|4355.4|4362.8|4356.8|4362.8|4356.8|4360.3|4354.3|16
1732118230000|2024-11-20 15:57:10|4361.3|4355.3|4360.4|4354.4|4361.3|4355.3|4360.4|4354.4|4
1732118250000|2024-11-20 15:57:30|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|4360.3|4354.3|10
1732118260000|2024-11-20 15:57:40|4360.8|4354.8|4359.9|4353.9|4360.8|4354.8|4359.9|4353.9|19
1732118270000|2024-11-20 15:57:50|4358.9|4352.9|4359.9|4353.9|4359.9|4353.9|4356.4|4350.4|25
1732118280000|2024-11-20 15:58:00|4359.8|4353.8|4355.4|4349.4|4359.8|4353.8|4355.4|4349.4|10
1732118290000|2024-11-20 15:58:10|4355.3|4349.3|4353.4|4347.4|4355.3|4349.3|4353.3|4347.3|15
1732118300000|2024-11-20 15:58:20|4353.3|4347.3|4353.3|4347.3|4353.4|4347.4|4352.9|4346.9|9
1732118310000|2024-11-20 15:58:30|4352.8|4346.8|4353.4|4347.4|4353.9|4347.9|4352.8|4346.8|34
1732118320000|2024-11-20 15:58:40|4353.9|4347.9|4356.4|4350.4|4356.4|4350.4|4353.9|4347.9|7
1732118330000|2024-11-20 15:58:50|4355.9|4349.9|4358.8|4352.8|4359.4|4353.4|4355.9|4349.9|24
1732118340000|2024-11-20 15:59:00|4357.8|4351.8|4359.8|4353.8|4359.8|4353.8|4357.8|4351.8|17
1732118350000|2024-11-20 15:59:10|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|8
1732118360000|2024-11-20 15:59:20|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|11
1732118370000|2024-11-20 15:59:30|4357.4|4351.4|4359.4|4353.4|4359.4|4353.4|4357.4|4351.4|11
1732118380000|2024-11-20 15:59:40|4359.3|4353.3|4358.8|4352.8|4359.4|4353.4|4358.4|4352.4|10
1732118390000|2024-11-20 15:59:50|4358.4|4352.4|4356.4|4350.4|4358.4|4352.4|4356.4|4350.4|3
1732118400000|2024-11-20 16:00:00|4356.3|4350.3|4353.9|4347.9|4356.3|4350.3|4353.9|4347.9|2
1732118410000|2024-11-20 16:00:10|||||||||5
1732118420000|2024-11-20 16:00:20|||||||||13
1732118430000|2024-11-20 16:00:30|||||||||50
1732118440000|2024-11-20 16:00:40|||||||||5
1732118450000|2024-11-20 16:00:50|4354.8|4348.8|4354.9|4348.9|4355.8|4349.8|4354.8|4348.8|10
1732118460000|2024-11-20 16:01:00|4354.4|4348.4|4353.9|4347.9|4354.4|4348.4|4352.9|4346.9|24
1732118470000|2024-11-20 16:01:10|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1732118480000|2024-11-20 16:01:20|4352.9|4346.9|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|3
1732118490000|2024-11-20 16:01:30|4352.9|4346.9|4351.9|4345.9|4353.4|4347.4|4351.9|4345.9|11
1732118500000|2024-11-20 16:01:40|4352.8|4346.8|4351.3|4345.3|4352.8|4346.8|4351.3|4345.3|1
1732118510000|2024-11-20 16:01:50|4351.4|4345.4|4349.3|4343.3|4351.4|4345.4|4349.3|4343.3|33
1732118520000|2024-11-20 16:02:00|4348.9|4342.9|4348.3|4342.3|4348.9|4342.9|4348.3|4342.3|4
1732118530000|2024-11-20 16:02:10|4347.8|4341.8|4345.9|4339.9|4347.8|4341.8|4345.9|4339.9|3
1732118540000|2024-11-20 16:02:20|4345.8|4339.8|4346.4|4340.4|4346.4|4340.4|4345.8|4339.8|11
1732118550000|2024-11-20 16:02:30|4346.3|4340.3|4345.8|4339.8|4346.3|4340.3|4345.8|4339.8|10
1732118560000|2024-11-20 16:02:40|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|8
1732118570000|2024-11-20 16:02:50|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|2
1732118580000|2024-11-20 16:03:00|4347.4|4341.4|4348.4|4342.4|4348.4|4342.4|4347.4|4341.4|6
1732118590000|2024-11-20 16:03:10|4347.9|4341.9|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|1
1732118600000|2024-11-20 16:03:20|4348.9|4342.9|4349.9|4343.9|4349.9|4343.9|4348.9|4342.9|57
1732118620000|2024-11-20 16:03:40|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|3
1732118630000|2024-11-20 16:03:50|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|10
1732118640000|2024-11-20 16:04:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4
1732118650000|2024-11-20 16:04:10|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1732118660000|2024-11-20 16:04:20|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|18
1732118670000|2024-11-20 16:04:30|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|4346.4|4340.4|5
1732118680000|2024-11-20 16:04:40|4346.9|4340.9|4346.4|4340.4|4346.9|4340.9|4346.4|4340.4|0
1732118690000|2024-11-20 16:04:50|||||||||3
1732118700000|2024-11-20 16:05:00|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|13
1732118710000|2024-11-20 16:05:10|||||||||7
1732118720000|2024-11-20 16:05:20|||||||||1
1732118730000|2024-11-20 16:05:30|4345.8|4339.8|4344.4|4338.4|4345.8|4339.8|4344.4|4338.4|10
1732118740000|2024-11-20 16:05:40|4344.9|4338.9|4343.9|4337.9|4344.9|4338.9|4343.9|4337.9|21
1732118750000|2024-11-20 16:05:50|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|10
1732118760000|2024-11-20 16:06:00|4342.9|4336.9|4343.9|4337.9|4343.9|4337.9|4342.9|4336.9|9
1732118770000|2024-11-20 16:06:10|4345.9|4339.9|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|18
1732118800000|2024-11-20 16:06:40|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|1
1732118810000|2024-11-20 16:06:50|4345.9|4339.9|4347.8|4341.8|4347.8|4341.8|4345.9|4339.9|2
1732118820000|2024-11-20 16:07:00|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|2
1732118830000|2024-11-20 16:07:10|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|0
1732118840000|2024-11-20 16:07:20|4346.9|4340.9|4347.4|4341.4|4347.4|4341.4|4346.9|4340.9|7
1732118850000|2024-11-20 16:07:30|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|2
1732118860000|2024-11-20 16:07:40|||||||||6
1732118870000|2024-11-20 16:07:50|4348.9|4342.9|4350.9|4344.9|4350.9|4344.9|4348.9|4342.9|6
1732118880000|2024-11-20 16:08:00|4351.4|4345.4|4350.4|4344.4|4351.4|4345.4|4350.4|4344.4|1
1732118890000|2024-11-20 16:08:10|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|7
1732118920000|2024-11-20 16:08:40|4351.9|4345.9|4354.9|4348.9|4354.9|4348.9|4351.9|4345.9|5
1732118930000|2024-11-20 16:08:50|4355.4|4349.4|4353.9|4347.9|4355.4|4349.4|4353.9|4347.9|2
1732118940000|2024-11-20 16:09:00|4354.4|4348.4|4352.4|4346.4|4354.4|4348.4|4352.4|4346.4|5
1732118950000|2024-11-20 16:09:10|||||||||2
1732118960000|2024-11-20 16:09:20|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|9
1732118980000|2024-11-20 16:09:40|||||||||15
1732118990000|2024-11-20 16:09:50|4351.4|4345.4|4350.9|4344.9|4351.4|4345.4|4350.9|4344.9|14
1732119000000|2024-11-20 16:10:00|||||||||2
1732119010000|2024-11-20 16:10:10|4350.4|4344.4|4348.4|4342.4|4350.4|4344.4|4348.4|4342.4|20
1732119020000|2024-11-20 16:10:20|4347.9|4341.9|4347.4|4341.4|4348.4|4342.4|4347.4|4341.4|2
1732119030000|2024-11-20 16:10:30|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|3
1732119040000|2024-11-20 16:10:40|4345.9|4339.9|4344.9|4338.9|4346.4|4340.4|4344.4|4338.4|96
1732119050000|2024-11-20 16:10:50|4343.9|4337.9|4349.4|4343.4|4350.4|4344.4|4343.9|4337.9|27
1732119060000|2024-11-20 16:11:00|4349.9|4343.9|4348.4|4342.4|4349.9|4343.9|4348.4|4342.4|9
1732119070000|2024-11-20 16:11:10|4347.9|4341.9|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|0
1732119080000|2024-11-20 16:11:20|4347.9|4341.9|4347.4|4341.4|4347.9|4341.9|4347.4|4341.4|6
1732119090000|2024-11-20 16:11:30|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|24
1732119100000|2024-11-20 16:11:40|4347.4|4341.4|4347.4|4341.4|4347.9|4341.9|4347.4|4341.4|3
1732119110000|2024-11-20 16:11:50|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|1
1732119120000|2024-11-20 16:12:00|4347.4|4341.4|4346.4|4340.4|4347.4|4341.4|4346.4|4340.4|6
1732119130000|2024-11-20 16:12:10|||||||||2
1732119140000|2024-11-20 16:12:20|||||||||7
1732119150000|2024-11-20 16:12:30|||||||||1
1732119160000|2024-11-20 16:12:40|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|3
1732119170000|2024-11-20 16:12:50|4346.4|4340.4|4346.9|4340.9|4347.4|4341.4|4346.4|4340.4|15
1732119180000|2024-11-20 16:13:00|4347.4|4341.4|4347.9|4341.9|4347.9|4341.9|4347.4|4341.4|7
1732119190000|2024-11-20 16:13:10|||||||||5
1732119200000|2024-11-20 16:13:20|||||||||2
1732119210000|2024-11-20 16:13:30|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|40
1732119220000|2024-11-20 16:13:40|4349.4|4343.4|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|4
1732119230000|2024-11-20 16:13:50|4349.4|4343.4|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|11
1732119240000|2024-11-20 16:14:00|4349.8|4343.8|4348.4|4342.4|4349.8|4343.8|4348.4|4342.4|12
1732119250000|2024-11-20 16:14:10|4347.9|4341.9|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|5
1732119260000|2024-11-20 16:14:20|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|6
1732119270000|2024-11-20 16:14:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|3
1732119280000|2024-11-20 16:14:40|4347.9|4341.9|4347.9|4341.9|4348.4|4342.4|4347.9|4341.9|5
1732119290000|2024-11-20 16:14:50|||||||||1
1732119300000|2024-11-20 16:15:00|||||||||2
1732119310000|2024-11-20 16:15:10|||||||||8
1732119320000|2024-11-20 16:15:20|4349.4|4343.4|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|10
1732119330000|2024-11-20 16:15:30|4349.4|4343.4|4349.4|4343.4|4349.9|4343.9|4349.4|4343.4|3
1732119340000|2024-11-20 16:15:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|1
1732119350000|2024-11-20 16:15:50|||||||||5
1732119370000|2024-11-20 16:16:10|4350.4|4344.4|4351.9|4345.9|4351.9|4345.9|4350.4|4344.4|16
1732119380000|2024-11-20 16:16:20|4352|4346|4355.4|4349.4|4355.4|4349.4|4352|4346|23
1732119390000|2024-11-20 16:16:30|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|3
1732119400000|2024-11-20 16:16:40|||||||||1
1732119410000|2024-11-20 16:16:50|||||||||2
1732119420000|2024-11-20 16:17:00|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|6
1732119430000|2024-11-20 16:17:10|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|1
1732119440000|2024-11-20 16:17:20|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|0
1732119450000|2024-11-20 16:17:30|||||||||1
1732119460000|2024-11-20 16:17:40|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|0
1732119480000|2024-11-20 16:18:00|||||||||6
1732119490000|2024-11-20 16:18:10|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|1
1732119500000|2024-11-20 16:18:20|4356.9|4350.9|4356.9|4350.9|4357.4|4351.4|4356.9|4350.9|4
1732119510000|2024-11-20 16:18:30|4357.4|4351.4|4358.4|4352.4|4358.9|4352.9|4357.4|4351.4|5
1732119520000|2024-11-20 16:18:40|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|4
1732119530000|2024-11-20 16:18:50|4360.9|4354.9|4360.4|4354.4|4361.4|4355.4|4360.4|4354.4|6
1732119540000|2024-11-20 16:19:00|4360.9|4354.9|4360.9|4354.9|4361.4|4355.4|4359.9|4353.9|24
1732119550000|2024-11-20 16:19:10|4361.4|4355.4|4362.4|4356.4|4362.9|4356.9|4360.9|4354.9|17
1732119560000|2024-11-20 16:19:20|4363.8|4357.8|4364.9|4358.9|4364.9|4358.9|4363.4|4357.4|15
1732119570000|2024-11-20 16:19:30|4364.4|4358.4|4364.4|4358.4|4364.9|4358.9|4364.4|4358.4|6
1732119580000|2024-11-20 16:19:40|4364.9|4358.9|4365.9|4359.9|4365.9|4359.9|4364.4|4358.4|15
1732119590000|2024-11-20 16:19:50|4365.4|4359.4|4366.4|4360.4|4366.9|4360.9|4364.4|4358.4|13
1732119600000|2024-11-20 16:20:00|4366.3|4360.3|4365.4|4359.4|4366.3|4360.3|4364.4|4358.4|11
1732119610000|2024-11-20 16:20:10|4364.4|4358.4|4365.4|4359.4|4365.4|4359.4|4364.4|4358.4|1
1732119620000|2024-11-20 16:20:20|4363.9|4357.9|4365.4|4359.4|4365.4|4359.4|4363.9|4357.9|3
1732119630000|2024-11-20 16:20:30|||||||||4
1732119640000|2024-11-20 16:20:40|||||||||1
1732119650000|2024-11-20 16:20:50|4364.9|4358.9|4363.4|4357.4|4364.9|4358.9|4362.9|4356.9|6
1732119660000|2024-11-20 16:21:00|4363.8|4357.8|4363.9|4357.9|4363.9|4357.9|4362.9|4356.9|1
1732119670000|2024-11-20 16:21:10|4362.9|4356.9|4366.4|4360.4|4367.9|4361.9|4362.9|4356.9|8
1732119680000|2024-11-20 16:21:20|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|4367.4|4361.4|0
1732119690000|2024-11-20 16:21:30|4366.9|4360.9|4368.4|4362.4|4369.4|4363.4|4366.9|4360.9|4
1732119700000|2024-11-20 16:21:40|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|4368.9|4362.9|13
1732119710000|2024-11-20 16:21:50|||||||||5
1732119720000|2024-11-20 16:22:00|||||||||1
1732119730000|2024-11-20 16:22:10|4368.4|4362.4|4365.9|4359.9|4368.4|4362.4|4365.9|4359.9|29
1732119740000|2024-11-20 16:22:20|4366.4|4360.4|4365.4|4359.4|4366.4|4360.4|4364.4|4358.4|2
1732119750000|2024-11-20 16:22:30|4364.9|4358.9|4365.9|4359.9|4365.9|4359.9|4364.4|4358.4|2
1732119760000|2024-11-20 16:22:40|4365.5|4359.5|4366.4|4360.4|4366.4|4360.4|4364.4|4358.4|7
1732119770000|2024-11-20 16:22:50|4365.9|4359.9|4366.4|4360.4|4366.4|4360.4|4365.9|4359.9|1
1732119780000|2024-11-20 16:23:00|4365.9|4359.9|4365.4|4359.4|4366.4|4360.4|4365.4|4359.4|2
1732119790000|2024-11-20 16:23:10|4364.9|4358.9|4365.9|4359.9|4365.9|4359.9|4364.4|4358.4|8
1732119810000|2024-11-20 16:23:30|4368.4|4362.4|4367.9|4361.9|4368.4|4362.4|4367.4|4361.4|31
1732119820000|2024-11-20 16:23:40|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|4368.4|4362.4|3
1732119830000|2024-11-20 16:23:50|4367.9|4361.9|4367.5|4361.5|4367.9|4361.9|4367.4|4361.4|6
1732119840000|2024-11-20 16:24:00|4367.9|4361.9|4368.9|4362.9|4368.9|4362.9|4367.9|4361.9|2
1732119850000|2024-11-20 16:24:10|4368.4|4362.4|4372.5|4366.5|4373|4367|4367.9|4361.9|87
1732119860000|2024-11-20 16:24:20|4372|4366|4373|4367|4373|4367|4372|4366|12
1732119870000|2024-11-20 16:24:30|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|0
1732119880000|2024-11-20 16:24:40|||||||||25
1732119890000|2024-11-20 16:24:50|4373|4367|4373|4367|4373|4367|4373|4367|15
1732119900000|2024-11-20 16:25:00|4372.5|4366.5|4375.5|4369.5|4375.5|4369.5|4372.5|4366.5|69
1732119910000|2024-11-20 16:25:10|4375|4369|4375|4369|4375|4369|4375|4369|0
1732119920000|2024-11-20 16:25:20|4374|4368|4374|4368|4375|4369|4373.5|4367.5|16
1732119930000|2024-11-20 16:25:30|4374.5|4368.5|4376|4370|4376|4370|4374|4368|52
1732119940000|2024-11-20 16:25:40|4377|4371|4379|4373|4379|4373|4377|4371|43
1732119950000|2024-11-20 16:25:50|4378|4372|4378|4372|4378|4372|4378|4372|3
1732119960000|2024-11-20 16:26:00|4377.9|4371.9|4375.9|4369.9|4377.9|4371.9|4372.9|4366.9|26
1732119970000|2024-11-20 16:26:10|4375.5|4369.5|4378.4|4372.4|4381|4375|4375.4|4369.4|13
1732119980000|2024-11-20 16:26:20|4377.9|4371.9|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|2
1732119990000|2024-11-20 16:26:30|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|0
1732120000000|2024-11-20 16:26:40|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1732120010000|2024-11-20 16:26:50|4376.4|4370.4|4375.4|4369.4|4376.9|4370.9|4375.4|4369.4|1
1732120020000|2024-11-20 16:27:00|4375.9|4369.9|4374.9|4368.9|4375.9|4369.9|4374.9|4368.9|12
1732120030000|2024-11-20 16:27:10|4374.4|4368.4|4374.9|4368.9|4374.9|4368.9|4374.4|4368.4|0
1732120040000|2024-11-20 16:27:20|||||||||1
1732120050000|2024-11-20 16:27:30|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|4
1732120060000|2024-11-20 16:27:40|4375.9|4369.9|4376.9|4370.9|4376.9|4370.9|4375.9|4369.9|2
1732120070000|2024-11-20 16:27:50|||||||||8
1732120080000|2024-11-20 16:28:00|4376.4|4370.4|4378.9|4372.9|4378.9|4372.9|4376.4|4370.4|3
1732120090000|2024-11-20 16:28:10|4379.9|4373.9|4379.4|4373.4|4380.4|4374.4|4379.4|4373.4|8
1732120100000|2024-11-20 16:28:20|4378.9|4372.9|4379.4|4373.4|4380.4|4374.4|4378.9|4372.9|17
1732120110000|2024-11-20 16:28:30|4380.4|4374.4|4380.4|4374.4|4381.4|4375.4|4379.9|4373.9|7
1732120120000|2024-11-20 16:28:40|4381.9|4375.9|4382.9|4376.9|4382.9|4376.9|4380.4|4374.4|32
1732120130000|2024-11-20 16:28:50|4380.9|4374.9|4382.9|4376.9|4382.9|4376.9|4380.9|4374.9|23
1732120140000|2024-11-20 16:29:00|4383.9|4377.9|4383.4|4377.4|4385.4|4379.4|4382.9|4376.9|17
1732120150000|2024-11-20 16:29:10|4382.9|4376.9|4383.4|4377.4|4383.4|4377.4|4382.9|4376.9|2
1732120160000|2024-11-20 16:29:20|4382.9|4376.9|4384.9|4378.9|4385.4|4379.4|4382.9|4376.9|34
1732120170000|2024-11-20 16:29:30|4384.4|4378.4|4382.9|4376.9|4385.4|4379.4|4382.9|4376.9|4
1732120180000|2024-11-20 16:29:40|4383.4|4377.4|4382.9|4376.9|4383.4|4377.4|4382.9|4376.9|1
1732120190000|2024-11-20 16:29:50|4383.4|4377.4|4385.9|4379.9|4385.9|4379.9|4383.4|4377.4|4
1732120200000|2024-11-20 16:30:00|4385.4|4379.4|4386.4|4380.4|4386.9|4380.9|4385.4|4379.4|22
1732120210000|2024-11-20 16:30:10|4385.9|4379.9|4386.9|4380.9|4386.9|4380.9|4385.9|4379.9|2
1732120220000|2024-11-20 16:30:20|4386.4|4380.4|4388.9|4382.9|4388.9|4382.9|4386.4|4380.4|5
1732120230000|2024-11-20 16:30:30|4389.4|4383.4|4389.4|4383.4|4389.4|4383.4|4388.9|4382.9|3
1732120240000|2024-11-20 16:30:40|4388.9|4382.9|4390.9|4384.9|4390.9|4384.9|4388.9|4382.9|7
1732120250000|2024-11-20 16:30:50|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|4390.4|4384.4|0
1732120260000|2024-11-20 16:31:00|4390.9|4384.9|4388.4|4382.4|4390.9|4384.9|4388.4|4382.4|7
1732120270000|2024-11-20 16:31:10|4387.9|4381.9|4387.4|4381.4|4387.9|4381.9|4386.4|4380.4|11
1732120280000|2024-11-20 16:31:20|4386.9|4380.9|4386.4|4380.4|4386.9|4380.9|4386.4|4380.4|3
1732120290000|2024-11-20 16:31:30|4385.9|4379.9|4387|4381|4387|4381|4385.9|4379.9|4
1732120300000|2024-11-20 16:31:40|4387.9|4381.9|4389.4|4383.4|4389.4|4383.4|4387.9|4381.9|5
1732120310000|2024-11-20 16:31:50|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|0
1732120320000|2024-11-20 16:32:00|4388.4|4382.4|4387.9|4381.9|4388.4|4382.4|4387.9|4381.9|2
1732120330000|2024-11-20 16:32:10|4387.4|4381.4|4386.9|4380.9|4387.4|4381.4|4386.9|4380.9|4
1732120340000|2024-11-20 16:32:20|4382.4|4376.4|4381.4|4375.4|4382.9|4376.9|4381.4|4375.4|3
1732120350000|2024-11-20 16:32:30|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|0
1732120360000|2024-11-20 16:32:40|4381.4|4375.4|4380.9|4374.9|4381.9|4375.9|4380.9|4374.9|3
1732120370000|2024-11-20 16:32:50|4379.9|4373.9|4378.9|4372.9|4379.9|4373.9|4378.9|4372.9|1
1732120380000|2024-11-20 16:33:00|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|4
1732120390000|2024-11-20 16:33:10|4380.9|4374.9|4381.4|4375.4|4381.9|4375.9|4380.9|4374.9|1
1732120400000|2024-11-20 16:33:20|4380.9|4374.9|4383.4|4377.4|4383.4|4377.4|4380.9|4374.9|6
1732120410000|2024-11-20 16:33:30|||||||||1
1732120420000|2024-11-20 16:33:40|||||||||1
1732120430000|2024-11-20 16:33:50|4382.9|4376.9|4381.9|4375.9|4383.4|4377.4|4381.9|4375.9|4
1732120440000|2024-11-20 16:34:00|4381.4|4375.4|4379.9|4373.9|4381.9|4375.9|4379.9|4373.9|3
1732120450000|2024-11-20 16:34:10|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4378.9|4372.9|1
1732120460000|2024-11-20 16:34:20|4377.9|4371.9|4378.4|4372.4|4379.4|4373.4|4377.9|4371.9|20
1732120470000|2024-11-20 16:34:30|4377.9|4371.9|4377.9|4371.9|4378.4|4372.4|4377.9|4371.9|7
1732120480000|2024-11-20 16:34:40|||||||||1
1732120490000|2024-11-20 16:34:50|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4377.9|4371.9|3
1732120500000|2024-11-20 16:35:00|4378.5|4372.5|4375.9|4369.9|4378.5|4372.5|4375.4|4369.4|20
1732120510000|2024-11-20 16:35:10|4375.4|4369.4|4373.9|4367.9|4375.4|4369.4|4372.9|4366.9|20
1732120520000|2024-11-20 16:35:20|4373.4|4367.4|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|0
1732120530000|2024-11-20 16:35:30|4373.4|4367.4|4372.9|4366.9|4373.4|4367.4|4372.9|4366.9|20
1732120540000|2024-11-20 16:35:40|4373.4|4367.4|4375.9|4369.9|4375.9|4369.9|4373.4|4367.4|16
1732120550000|2024-11-20 16:35:50|||||||||7
1732120560000|2024-11-20 16:36:00|||||||||2
1732120570000|2024-11-20 16:36:10|||||||||1
1732120580000|2024-11-20 16:36:20|4375.4|4369.4|4375.9|4369.9|4376.9|4370.9|4375.4|4369.4|9
1732120590000|2024-11-20 16:36:30|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|2
1732120600000|2024-11-20 16:36:40|4375|4369|4374.9|4368.9|4375|4369|4374.4|4368.4|13
1732120610000|2024-11-20 16:36:50|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|0
1732120620000|2024-11-20 16:37:00|||||||||2
1732120630000|2024-11-20 16:37:10|4373.4|4367.4|4374.9|4368.9|4374.9|4368.9|4373.4|4367.4|24
1732120640000|2024-11-20 16:37:20|4375.4|4369.4|4377.9|4371.9|4377.9|4371.9|4375.4|4369.4|4
1732120650000|2024-11-20 16:37:30|4378.4|4372.4|4377.9|4371.9|4379.4|4373.4|4377.9|4371.9|2
1732120670000|2024-11-20 16:37:50|4377.4|4371.4|4377.4|4371.4|4377.8|4371.8|4376.9|4370.9|0
1732120680000|2024-11-20 16:38:00|4376.9|4370.9|4376.4|4370.4|4376.9|4370.9|4376.4|4370.4|1
1732120690000|2024-11-20 16:38:10|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|1
1732120700000|2024-11-20 16:38:20|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|1
1732120710000|2024-11-20 16:38:30|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|0
1732120720000|2024-11-20 16:38:40|4376.9|4370.9|4378.9|4372.9|4378.9|4372.9|4376.9|4370.9|11
1732120730000|2024-11-20 16:38:50|4379.9|4373.9|4378.9|4372.9|4379.9|4373.9|4378.9|4372.9|1
1732120740000|2024-11-20 16:39:00|4379.4|4373.4|4379.9|4373.9|4379.9|4373.9|4378.9|4372.9|21
1732120750000|2024-11-20 16:39:10|4380.4|4374.4|4380.4|4374.4|4380.9|4374.9|4380.4|4374.4|2
1732120760000|2024-11-20 16:39:20|4383.4|4377.4|4382.4|4376.4|4383.4|4377.4|4381.9|4375.9|4
1732120770000|2024-11-20 16:39:30|4381.4|4375.4|4379.9|4373.9|4381.4|4375.4|4379.9|4373.9|6
1732120780000|2024-11-20 16:39:40|4380.9|4374.9|4380.4|4374.4|4380.9|4374.9|4380.4|4374.4|10
1732120790000|2024-11-20 16:39:50|||||||||1
1732120800000|2024-11-20 16:40:00|4379.9|4373.9|4381.4|4375.4|4381.9|4375.9|4379.9|4373.9|3
1732120810000|2024-11-20 16:40:10|4381.9|4375.9|4380.9|4374.9|4381.9|4375.9|4380.4|4374.4|6
1732120820000|2024-11-20 16:40:20|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|1
1732120830000|2024-11-20 16:40:30|4380.9|4374.9|4381.4|4375.4|4381.9|4375.9|4380.9|4374.9|5
1732120840000|2024-11-20 16:40:40|4381.3|4375.3|4380.9|4374.9|4381.3|4375.3|4380.4|4374.4|1
1732120850000|2024-11-20 16:40:50|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4379.9|4373.9|1
1732120860000|2024-11-20 16:41:00|4381.9|4375.9|4380.9|4374.9|4381.9|4375.9|4380.9|4374.9|2
1732120870000|2024-11-20 16:41:10|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4379.9|4373.9|1
1732120880000|2024-11-20 16:41:20|4379.9|4373.9|4377.9|4371.9|4379.9|4373.9|4377.9|4371.9|1
1732120890000|2024-11-20 16:41:30|||||||||2
1732120910000|2024-11-20 16:41:50|||||||||3
1732120920000|2024-11-20 16:42:00|||||||||4
1732120930000|2024-11-20 16:42:10|||||||||5
1732120940000|2024-11-20 16:42:20|||||||||4
1732120950000|2024-11-20 16:42:30|||||||||4
1732120960000|2024-11-20 16:42:40|||||||||2
1732120970000|2024-11-20 16:42:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4
1732120980000|2024-11-20 16:43:00|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.4|4372.4|1
1732120990000|2024-11-20 16:43:10|4378.4|4372.4|4378.9|4372.9|4378.9|4372.9|4378.4|4372.4|1
1732121000000|2024-11-20 16:43:20|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|21
1732121010000|2024-11-20 16:43:30|4379.5|4373.5|4379.8|4373.8|4380.4|4374.4|4379.4|4373.4|20
1732121020000|2024-11-20 16:43:40|4380.3|4374.3|4380.4|4374.4|4380.8|4374.8|4380.3|4374.3|3
1732121030000|2024-11-20 16:43:50|4380.3|4374.3|4380.4|4374.4|4380.4|4374.4|4380.3|4374.3|2
1732121040000|2024-11-20 16:44:00|4380.9|4374.9|4380.8|4374.8|4380.9|4374.9|4380.8|4374.8|3
1732121050000|2024-11-20 16:44:10|4380.9|4374.9|4381.8|4375.8|4381.9|4375.9|4380.8|4374.8|3
1732121060000|2024-11-20 16:44:20|4381.4|4375.4|4376.4|4370.4|4381.4|4375.4|4375.9|4369.9|10
1732121070000|2024-11-20 16:44:30|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|1
1732121080000|2024-11-20 16:44:40|4375.4|4369.4|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|0
1732121090000|2024-11-20 16:44:50|4374.9|4368.9|4375.4|4369.4|4375.9|4369.9|4374.9|4368.9|6
1732121100000|2024-11-20 16:45:00|4374.9|4368.9|4375.9|4369.9|4375.9|4369.9|4374.9|4368.9|1
1732121120000|2024-11-20 16:45:20|4375.4|4369.4|4375.4|4369.4|4375.9|4369.9|4374.9|4368.9|3
1732121130000|2024-11-20 16:45:30|4374.9|4368.9|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|0
1732121140000|2024-11-20 16:45:40|4374.4|4368.4|4373.4|4367.4|4374.4|4368.4|4373.4|4367.4|5
1732121150000|2024-11-20 16:45:50|4373|4367|4373.4|4367.4|4373.4|4367.4|4372.9|4366.9|10
1732121160000|2024-11-20 16:46:00|4372.9|4366.9|4373.4|4367.4|4373.9|4367.9|4372.9|4366.9|29
1732121170000|2024-11-20 16:46:10|4372.9|4366.9|4373|4367|4373.4|4367.4|4372.9|4366.9|14
1732121180000|2024-11-20 16:46:20|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|0
1732121190000|2024-11-20 16:46:30|||||||||63
1732121200000|2024-11-20 16:46:40|4373.5|4367.5|4374.4|4368.4|4374.4|4368.4|4373.5|4367.5|8
1732121210000|2024-11-20 16:46:50|4373.9|4367.9|4373.4|4367.4|4373.9|4367.9|4373.4|4367.4|1
1732121220000|2024-11-20 16:47:00|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|0
1732121230000|2024-11-20 16:47:10|4374.9|4368.9|4374.9|4368.9|4375.9|4369.9|4374.9|4368.9|5
1732121240000|2024-11-20 16:47:20|4375.4|4369.4|4375.9|4369.9|4375.9|4369.9|4375.4|4369.4|2
1732121250000|2024-11-20 16:47:30|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.4|4372.4|10
1732121270000|2024-11-20 16:47:50|||||||||2
1732121290000|2024-11-20 16:48:10|4379.9|4373.9|4380.9|4374.9|4380.9|4374.9|4379.9|4373.9|2
1732121300000|2024-11-20 16:48:20|4380.4|4374.4|4379.4|4373.4|4380.4|4374.4|4379.4|4373.4|6
1732121310000|2024-11-20 16:48:30|4378.4|4372.4|4379.4|4373.4|4379.9|4373.9|4378.4|4372.4|5
1732121330000|2024-11-20 16:48:50|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|3
1732121340000|2024-11-20 16:49:00|||||||||4
1732121350000|2024-11-20 16:49:10|4378.4|4372.4|4377.9|4371.9|4378.4|4372.4|4377.9|4371.9|3
1732121360000|2024-11-20 16:49:20|4377.4|4371.4|4377.9|4371.9|4377.9|4371.9|4376.9|4370.9|10
1732121370000|2024-11-20 16:49:30|4378.9|4372.9|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|2
1732121380000|2024-11-20 16:49:40|4378.9|4372.9|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|0
1732121390000|2024-11-20 16:49:50|4378|4372|4377.9|4371.9|4378.4|4372.4|4377.9|4371.9|2
1732121400000|2024-11-20 16:50:00|4378.4|4372.4|4377.4|4371.4|4378.4|4372.4|4377.4|4371.4|1
1732121410000|2024-11-20 16:50:10|4376.9|4370.9|4376.4|4370.4|4376.9|4370.9|4376.4|4370.4|8
1732121420000|2024-11-20 16:50:20|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|2
1732121440000|2024-11-20 16:50:40|4375.5|4369.5|4375.4|4369.4|4375.5|4369.5|4375.4|4369.4|2
1732121450000|2024-11-20 16:50:50|4374.9|4368.9|4374.4|4368.4|4374.9|4368.9|4374.4|4368.4|1
1732121460000|2024-11-20 16:51:00|4373.9|4367.9|4376.4|4370.4|4376.4|4370.4|4373.9|4367.9|8
1732121480000|2024-11-20 16:51:20|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|3
1732121490000|2024-11-20 16:51:30|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1732121500000|2024-11-20 16:51:40|||||||||3
1732121510000|2024-11-20 16:51:50|4374.9|4368.9|4373.9|4367.9|4374.9|4368.9|4373.4|4367.4|6
1732121520000|2024-11-20 16:52:00|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|3
1732121530000|2024-11-20 16:52:10|4373.9|4367.9|4374.4|4368.4|4374.9|4368.9|4373.9|4367.9|2
1732121540000|2024-11-20 16:52:20|4374.9|4368.9|4378.9|4372.9|4379.4|4373.4|4374.4|4368.4|14
1732121550000|2024-11-20 16:52:30|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|6
1732121560000|2024-11-20 16:52:40|4378.9|4372.9|4379.9|4373.9|4379.9|4373.9|4378.9|4372.9|1
1732121570000|2024-11-20 16:52:50|||||||||1
1732121590000|2024-11-20 16:53:10|4377.4|4371.4|4377.9|4371.9|4377.9|4371.9|4377.4|4371.4|5
1732121600000|2024-11-20 16:53:20|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|1
1732121610000|2024-11-20 16:53:30|4376.9|4370.9|4376.4|4370.4|4376.9|4370.9|4376.4|4370.4|13
1732121620000|2024-11-20 16:53:40|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|104
1732121630000|2024-11-20 16:53:50|||||||||12
1732121640000|2024-11-20 16:54:00|4374.9|4368.9|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|4
1732121650000|2024-11-20 16:54:10|4375.3|4369.3|4374.9|4368.9|4375.3|4369.3|4374.9|4368.9|12
1732121660000|2024-11-20 16:54:20|4374.4|4368.4|4374.4|4368.4|4374.8|4368.8|4373.9|4367.9|8
1732121670000|2024-11-20 16:54:30|4373.9|4367.9|4374.9|4368.9|4374.9|4368.9|4373.9|4367.9|0
1732121680000|2024-11-20 16:54:40|4374.8|4368.8|4374.9|4368.9|4374.9|4368.9|4373.9|4367.9|1
1732121690000|2024-11-20 16:54:50|||||||||9
1732121700000|2024-11-20 16:55:00|4374.8|4368.8|4374.9|4368.9|4375.3|4369.3|4374.8|4368.8|2
1732121710000|2024-11-20 16:55:10|4374.4|4368.4|4373.9|4367.9|4374.9|4368.9|4373.9|4367.9|4
1732121720000|2024-11-20 16:55:20|4374.3|4368.3|4373.9|4367.9|4374.3|4368.3|4373.9|4367.9|4
1732121730000|2024-11-20 16:55:30|4374.9|4368.9|4376.4|4370.4|4376.4|4370.4|4374.9|4368.9|21
1732121740000|2024-11-20 16:55:40|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1732121750000|2024-11-20 16:55:50|||||||||2
1732121760000|2024-11-20 16:56:00|4375.3|4369.3|4374.9|4368.9|4375.3|4369.3|4374.9|4368.9|4
1732121770000|2024-11-20 16:56:10|4374.4|4368.4|4374.9|4368.9|4374.9|4368.9|4374.4|4368.4|2
1732121780000|2024-11-20 16:56:20|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1732121790000|2024-11-20 16:56:30|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|0
1732121830000|2024-11-20 16:57:10|||||||||1
1732121850000|2024-11-20 16:57:30|4374.4|4368.4|4374.9|4368.9|4374.9|4368.9|4374.4|4368.4|2
1732121860000|2024-11-20 16:57:40|4375.9|4369.9|4374.9|4368.9|4375.9|4369.9|4374.9|4368.9|2
1732121870000|2024-11-20 16:57:50|||||||||6
1732121880000|2024-11-20 16:58:00|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|13
1732121900000|2024-11-20 16:58:20|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|4376.8|4370.8|5
1732121910000|2024-11-20 16:58:30|4377.9|4371.9|4378.3|4372.3|4378.3|4372.3|4377.9|4371.9|3
1732121920000|2024-11-20 16:58:40|4377.9|4371.9|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|5
1732121930000|2024-11-20 16:58:50|4378.3|4372.3|4377.9|4371.9|4378.3|4372.3|4377.9|4371.9|0
1732121940000|2024-11-20 16:59:00|4377.4|4371.4|4376.3|4370.3|4377.4|4371.4|4375.8|4369.8|8
1732121950000|2024-11-20 16:59:10|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|3
1732121960000|2024-11-20 16:59:20|4377.4|4371.4|4377.8|4371.8|4377.8|4371.8|4377.4|4371.4|17
1732121970000|2024-11-20 16:59:30|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1732121980000|2024-11-20 16:59:40|4377.3|4371.3|4377.4|4371.4|4377.4|4371.4|4377.3|4371.3|9
1732121990000|2024-11-20 16:59:50|4376.9|4370.9|4376.8|4370.8|4376.9|4370.9|4376.8|4370.8|4
1732122000000|2024-11-20 17:00:00|4377.3|4371.3|4376.8|4370.8|4377.3|4371.3|4376.8|4370.8|7
1732122010000|2024-11-20 17:00:10|4375.8|4369.8|4371.4|4365.4|4375.8|4369.8|4371.4|4365.4|55
1732122020000|2024-11-20 17:00:20|4371.3|4365.3|4369.9|4363.9|4371.3|4365.3|4369.9|4363.9|6
1732122030000|2024-11-20 17:00:30|4369.8|4363.8|4368.9|4362.9|4369.9|4363.9|4368.9|4362.9|7
1732122040000|2024-11-20 17:00:40|4368.8|4362.8|4367.8|4361.8|4368.8|4362.8|4367.8|4361.8|2
1732122050000|2024-11-20 17:00:50|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|0
1732122070000|2024-11-20 17:01:10|||||||||11
1732122080000|2024-11-20 17:01:20|4368.3|4362.3|4368.9|4362.9|4368.9|4362.9|4368.3|4362.3|6
1732122090000|2024-11-20 17:01:30|4368.4|4362.4|4368.4|4362.4|4368.9|4362.9|4368.4|4362.4|8
1732122100000|2024-11-20 17:01:40|4368.3|4362.3|4366.9|4360.9|4368.3|4362.3|4366.9|4360.9|2
1732122110000|2024-11-20 17:01:50|4367.9|4361.9|4367.4|4361.4|4367.9|4361.9|4367.4|4361.4|6
1732122120000|2024-11-20 17:02:00|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|4367.9|4361.9|1
1732122130000|2024-11-20 17:02:10|||||||||2
1732122140000|2024-11-20 17:02:20|||||||||21
1732122150000|2024-11-20 17:02:30|4369.3|4363.3|4370.4|4364.4|4370.4|4364.4|4369.3|4363.3|17
1732122160000|2024-11-20 17:02:40|4370.8|4364.8|4369.9|4363.9|4370.8|4364.8|4369.9|4363.9|0
1732122170000|2024-11-20 17:02:50|4370.4|4364.4|4370.9|4364.9|4372.4|4366.4|4370.4|4364.4|2
1732122180000|2024-11-20 17:03:00|4371.4|4365.4|4373.4|4367.4|4373.4|4367.4|4370.9|4364.9|5
1732122190000|2024-11-20 17:03:10|4372.9|4366.9|4373.9|4367.9|4373.9|4367.9|4372.9|4366.9|6
1732122200000|2024-11-20 17:03:20|4374.4|4368.4|4376.9|4370.9|4376.9|4370.9|4374.4|4368.4|12
1732122210000|2024-11-20 17:03:30|4376.4|4370.4|4375.9|4369.9|4376.4|4370.4|4375.9|4369.9|7
1732122220000|2024-11-20 17:03:40|4376.4|4370.4|4373.9|4367.9|4376.4|4370.4|4373.9|4367.9|5
1732122230000|2024-11-20 17:03:50|4373.4|4367.4|4371.9|4365.9|4373.4|4367.4|4371.9|4365.9|18
1732122240000|2024-11-20 17:04:00|4372.9|4366.9|4372.3|4366.3|4372.9|4366.9|4371.9|4365.9|3
1732122250000|2024-11-20 17:04:10|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4
1732122260000|2024-11-20 17:04:20|4371.4|4365.4|4368.4|4362.4|4371.4|4365.4|4368.4|4362.4|168
1732122270000|2024-11-20 17:04:30|4368.3|4362.3|4369.8|4363.8|4369.8|4363.8|4367.8|4361.8|13
1732122280000|2024-11-20 17:04:40|4370.3|4364.3|4370.3|4364.3|4370.8|4364.8|4370.3|4364.3|5
1732122290000|2024-11-20 17:04:50|4370.8|4364.8|4370.3|4364.3|4370.8|4364.8|4370.3|4364.3|1
1732122300000|2024-11-20 17:05:00|4369.8|4363.8|4370.3|4364.3|4370.3|4364.3|4369.8|4363.8|1
1732122310000|2024-11-20 17:05:10|4370.4|4364.4|4370.8|4364.8|4370.8|4364.8|4370.3|4364.3|4
1732122320000|2024-11-20 17:05:20|||||||||1
1732122330000|2024-11-20 17:05:30|||||||||2
1732122340000|2024-11-20 17:05:40|4370.3|4364.3|4371.9|4365.9|4372.8|4366.8|4370.3|4364.3|2
1732122350000|2024-11-20 17:05:50|4371.4|4365.4|4371.8|4365.8|4371.8|4365.8|4371.4|4365.4|2
1732122360000|2024-11-20 17:06:00|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|4372.4|4366.4|8
1732122370000|2024-11-20 17:06:10|4373.3|4367.3|4373.3|4367.3|4373.8|4367.8|4373.3|4367.3|8
1732122380000|2024-11-20 17:06:20|4373.8|4367.8|4373.4|4367.4|4373.8|4367.8|4372.9|4366.9|7
1732122390000|2024-11-20 17:06:30|4372.9|4366.9|4373.4|4367.4|4373.8|4367.8|4372.9|4366.9|1
1732122400000|2024-11-20 17:06:40|4373.3|4367.3|4372.4|4366.4|4373.4|4367.4|4372.3|4366.3|14
1732122410000|2024-11-20 17:06:50|4372.3|4366.3|4371.3|4365.3|4372.3|4366.3|4371.3|4365.3|1
1732122420000|2024-11-20 17:07:00|4370.9|4364.9|4373.3|4367.3|4373.3|4367.3|4370.9|4364.9|3
1732122430000|2024-11-20 17:07:10|4372.9|4366.9|4374.8|4368.8|4374.8|4368.8|4372.9|4366.9|2
1732122440000|2024-11-20 17:07:20|4374.4|4368.4|4374.8|4368.8|4375.8|4369.8|4373.8|4367.8|2
1732122450000|2024-11-20 17:07:30|4374.3|4368.3|4374.8|4368.8|4374.8|4368.8|4374.3|4368.3|4
1732122460000|2024-11-20 17:07:40|4375.3|4369.3|4374.8|4368.8|4375.3|4369.3|4374.8|4368.8|0
1732122470000|2024-11-20 17:07:50|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4375.3|4369.3|4
1732122490000|2024-11-20 17:08:10|4375.8|4369.8|4376.8|4370.8|4377.3|4371.3|4375.8|4369.8|5
1732122500000|2024-11-20 17:08:20|4377.8|4371.8|4375.3|4369.3|4377.8|4371.8|4375.3|4369.3|2
1732122510000|2024-11-20 17:08:30|4374.8|4368.8|4375.3|4369.3|4375.3|4369.3|4374.8|4368.8|2
1732122520000|2024-11-20 17:08:40|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|4375.8|4369.8|2
1732122530000|2024-11-20 17:08:50|4375.3|4369.3|4375.8|4369.8|4376.3|4370.3|4375.3|4369.3|4
1732122540000|2024-11-20 17:09:00|4376.3|4370.3|4376.8|4370.8|4376.8|4370.8|4376.3|4370.3|5
1732122550000|2024-11-20 17:09:10|4376.3|4370.3|4375.8|4369.8|4376.3|4370.3|4375.8|4369.8|4
1732122560000|2024-11-20 17:09:20|4375.9|4369.9|4379.8|4373.8|4379.8|4373.8|4375.9|4369.9|21
1732122570000|2024-11-20 17:09:30|4380.3|4374.3|4380.3|4374.3|4380.3|4374.3|4379.8|4373.8|3
1732122580000|2024-11-20 17:09:40|4379.8|4373.8|4378.3|4372.3|4380.8|4374.8|4378.3|4372.3|11
1732122590000|2024-11-20 17:09:50|||||||||1
1732122600000|2024-11-20 17:10:00|4378.4|4372.4|4379.3|4373.3|4379.3|4373.3|4378.4|4372.4|2
1732122610000|2024-11-20 17:10:10|4379.8|4373.8|4378.8|4372.8|4379.8|4373.8|4378.4|4372.4|2
1732122630000|2024-11-20 17:10:30|4379.3|4373.3|4378.8|4372.8|4379.3|4373.3|4378.8|4372.8|0
1732122640000|2024-11-20 17:10:40|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4
1732122650000|2024-11-20 17:10:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4
1732122660000|2024-11-20 17:11:00|4378.3|4372.3|4377.9|4371.9|4378.3|4372.3|4377.9|4371.9|3
1732122670000|2024-11-20 17:11:10|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.3|4371.3|3
1732122680000|2024-11-20 17:11:20|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|1
1732122690000|2024-11-20 17:11:30|4377.3|4371.3|4377.8|4371.8|4377.8|4371.8|4377.3|4371.3|2
1732122700000|2024-11-20 17:11:40|||||||||4
1732122710000|2024-11-20 17:11:50|||||||||1
1732122720000|2024-11-20 17:12:00|4378.8|4372.8|4379.8|4373.8|4380.8|4374.8|4378.8|4372.8|8
1732122730000|2024-11-20 17:12:10|4380.8|4374.8|4380.3|4374.3|4380.8|4374.8|4380.3|4374.3|2
1732122740000|2024-11-20 17:12:20|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|3
1732122750000|2024-11-20 17:12:30|4380.4|4374.4|4379.9|4373.9|4380.8|4374.8|4379.9|4373.9|4
1732122760000|2024-11-20 17:12:40|4380.8|4374.8|4380.3|4374.3|4380.8|4374.8|4380.3|4374.3|15
1732122770000|2024-11-20 17:12:50|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|3
1732122780000|2024-11-20 17:13:00|||||||||4
1732122790000|2024-11-20 17:13:10|||||||||1
1732122800000|2024-11-20 17:13:20|||||||||2
1732122810000|2024-11-20 17:13:30|4380.9|4374.9|4381.3|4375.3|4381.3|4375.3|4380.9|4374.9|1
1732122820000|2024-11-20 17:13:40|4380.9|4374.9|4381.3|4375.3|4381.3|4375.3|4380.9|4374.9|1
1732122830000|2024-11-20 17:13:50|4380.9|4374.9|4380.9|4374.9|4381.3|4375.3|4380.9|4374.9|1
1732122840000|2024-11-20 17:14:00|4381.3|4375.3|4383.8|4377.8|4383.8|4377.8|4381.3|4375.3|20
1732122850000|2024-11-20 17:14:10|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|4383.3|4377.3|6
1732122860000|2024-11-20 17:14:20|||||||||2
1732122870000|2024-11-20 17:14:30|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4382.8|4376.8|4
1732122880000|2024-11-20 17:14:40|4382.4|4376.4|4382.4|4376.4|4382.8|4376.8|4382.4|4376.4|1
1732122890000|2024-11-20 17:14:50|4382.3|4376.3|4381.3|4375.3|4382.3|4376.3|4381.3|4375.3|8
1732122900000|2024-11-20 17:15:00|||||||||2
1732122910000|2024-11-20 17:15:10|4381.8|4375.8|4380.8|4374.8|4381.8|4375.8|4380.8|4374.8|9
1732122920000|2024-11-20 17:15:20|||||||||2
1732122940000|2024-11-20 17:15:40|||||||||1
1732122950000|2024-11-20 17:15:50|4381.3|4375.3|4382.3|4376.3|4382.3|4376.3|4381.3|4375.3|8
1732122960000|2024-11-20 17:16:00|4382.8|4376.8|4383.8|4377.8|4384.3|4378.3|4382.8|4376.8|6
1732122970000|2024-11-20 17:16:10|||||||||4
1732122980000|2024-11-20 17:16:20|4383.3|4377.3|4383.8|4377.8|4383.8|4377.8|4383.3|4377.3|4
1732122990000|2024-11-20 17:16:30|4383.4|4377.4|4383.3|4377.3|4383.4|4377.4|4383.3|4377.3|3
1732123000000|2024-11-20 17:16:40|4382.8|4376.8|4383.8|4377.8|4384.3|4378.3|4382.8|4376.8|10
1732123010000|2024-11-20 17:16:50|4383.4|4377.4|4382.3|4376.3|4383.4|4377.4|4382.3|4376.3|5
1732123020000|2024-11-20 17:17:00|4381.8|4375.8|4381.3|4375.3|4381.8|4375.8|4380.8|4374.8|2
1732123030000|2024-11-20 17:17:10|4380.8|4374.8|4380.3|4374.3|4380.8|4374.8|4380.3|4374.3|1
1732123040000|2024-11-20 17:17:20|||||||||1
1732123050000|2024-11-20 17:17:30|||||||||5
1732123060000|2024-11-20 17:17:40|||||||||1
1732123070000|2024-11-20 17:17:50|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4380.8|4374.8|4
1732123080000|2024-11-20 17:18:00|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|4379.8|4373.8|3
1732123090000|2024-11-20 17:18:10|||||||||1
1732123100000|2024-11-20 17:18:20|4378.8|4372.8|4378.3|4372.3|4378.8|4372.8|4378.3|4372.3|2
1732123110000|2024-11-20 17:18:30|4377.8|4371.8|4378.3|4372.3|4378.3|4372.3|4377.8|4371.8|8
1732123120000|2024-11-20 17:18:40|4377.8|4371.8|4378.8|4372.8|4378.8|4372.8|4377.8|4371.8|1
1732123130000|2024-11-20 17:18:50|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|4378.3|4372.3|2
1732123140000|2024-11-20 17:19:00|4377.8|4371.8|4377.8|4371.8|4378.3|4372.3|4377.8|4371.8|7
1732123150000|2024-11-20 17:19:10|4377.3|4371.3|4377.8|4371.8|4377.8|4371.8|4377.3|4371.3|6
1732123160000|2024-11-20 17:19:20|4376.9|4370.9|4377.8|4371.8|4377.8|4371.8|4376.9|4370.9|58
1732123170000|2024-11-20 17:19:30|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|4378.8|4372.8|17
1732123190000|2024-11-20 17:19:50|4379.8|4373.8|4380.3|4374.3|4380.3|4374.3|4379.8|4373.8|12
1732123200000|2024-11-20 17:20:00|4379.8|4373.8|4377.8|4371.8|4379.8|4373.8|4377.8|4371.8|3
1732123210000|2024-11-20 17:20:10|||||||||2
1732123220000|2024-11-20 17:20:20|4377.3|4371.3|4377.8|4371.8|4377.8|4371.8|4376.9|4370.9|0
1732123230000|2024-11-20 17:20:30|4377.3|4371.3|4375.3|4369.3|4377.8|4371.8|4375.3|4369.3|2
1732123240000|2024-11-20 17:20:40|4373.8|4367.8|4375.3|4369.3|4375.8|4369.8|4373.8|4367.8|8
1732123250000|2024-11-20 17:20:50|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|4374.8|4368.8|0
1732123260000|2024-11-20 17:21:00|4374.9|4368.9|4377.8|4371.8|4378.4|4372.4|4374.9|4368.9|18
1732123270000|2024-11-20 17:21:10|4376.9|4370.9|4376.4|4370.4|4376.9|4370.9|4375.9|4369.9|160
1732123280000|2024-11-20 17:21:20|4375.9|4369.9|4375.4|4369.4|4375.9|4369.9|4375.4|4369.4|0
1732123300000|2024-11-20 17:21:40|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|1
1732123310000|2024-11-20 17:21:50|4375.4|4369.4|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|1
1732123320000|2024-11-20 17:22:00|4375.4|4369.4|4375.4|4369.4|4376.4|4370.4|4375.4|4369.4|1
1732123330000|2024-11-20 17:22:10|4375|4369|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|0
1732123340000|2024-11-20 17:22:20|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1732123350000|2024-11-20 17:22:30|||||||||1
1732123370000|2024-11-20 17:22:50|4375.4|4369.4|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|14
1732123380000|2024-11-20 17:23:00|4373.9|4367.9|4373.4|4367.4|4373.9|4367.9|4372.9|4366.9|8
1732123390000|2024-11-20 17:23:10|||||||||9
1732123400000|2024-11-20 17:23:20|4372.9|4366.9|4373.4|4367.4|4373.4|4367.4|4372.9|4366.9|17
1732123410000|2024-11-20 17:23:30|||||||||1
1732123420000|2024-11-20 17:23:40|4372.9|4366.9|4373.4|4367.4|4373.4|4367.4|4372.9|4366.9|11
1732123430000|2024-11-20 17:23:50|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|5
1732123440000|2024-11-20 17:24:00|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.4|4367.4|3
1732123450000|2024-11-20 17:24:10|4373.4|4367.4|4373.4|4367.4|4373.9|4367.9|4373.4|4367.4|2
1732123460000|2024-11-20 17:24:20|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|5
1732123490000|2024-11-20 17:24:50|4374.3|4368.3|4373.9|4367.9|4374.9|4368.9|4373.9|4367.9|6
1732123500000|2024-11-20 17:25:00|4373.4|4367.4|4374.8|4368.8|4374.8|4368.8|4373.4|4367.4|1
1732123510000|2024-11-20 17:25:10|4374.9|4368.9|4374.8|4368.8|4374.9|4368.9|4374.8|4368.8|5
1732123520000|2024-11-20 17:25:20|4375.9|4369.9|4376.9|4370.9|4377.9|4371.9|4375.9|4369.9|5
1732123540000|2024-11-20 17:25:40|4376.4|4370.4|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|0
1732123550000|2024-11-20 17:25:50|4376.4|4370.4|4374.9|4368.9|4376.4|4370.4|4374.9|4368.9|1
1732123560000|2024-11-20 17:26:00|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|0
1732123570000|2024-11-20 17:26:10|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.4|4367.4|3
1732123580000|2024-11-20 17:26:20|4372.9|4366.9|4373.4|4367.4|4373.4|4367.4|4372.9|4366.9|0
1732123590000|2024-11-20 17:26:30|4372.9|4366.9|4373.3|4367.3|4373.4|4367.4|4372.9|4366.9|13
1732123600000|2024-11-20 17:26:40|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|0
1732123610000|2024-11-20 17:26:50|4371.8|4365.8|4372.8|4366.8|4372.8|4366.8|4371.8|4365.8|8
1732123620000|2024-11-20 17:27:00|4373.3|4367.3|4373.4|4367.4|4373.4|4367.4|4372.9|4366.9|3
1732123630000|2024-11-20 17:27:10|||||||||1
1732123640000|2024-11-20 17:27:20|4372.3|4366.3|4372.4|4366.4|4372.4|4366.4|4372.3|4366.3|25
1732123650000|2024-11-20 17:27:30|4372.3|4366.3|4372.4|4366.4|4372.8|4366.8|4372.3|4366.3|0
1732123660000|2024-11-20 17:27:40|4372.3|4366.3|4369.9|4363.9|4372.3|4366.3|4369.9|4363.9|1
1732123670000|2024-11-20 17:27:50|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|6
1732123680000|2024-11-20 17:28:00|4370.4|4364.4|4370.8|4364.8|4370.8|4364.8|4370.4|4364.4|7
1732123690000|2024-11-20 17:28:10|4370.4|4364.4|4368.9|4362.9|4370.4|4364.4|4368.9|4362.9|2
1732123700000|2024-11-20 17:28:20|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|4369.8|4363.8|1
1732123710000|2024-11-20 17:28:30|4369.3|4363.3|4369.8|4363.8|4369.8|4363.8|4368.9|4362.9|0
1732123720000|2024-11-20 17:28:40|||||||||3
1732123730000|2024-11-20 17:28:50|4369.9|4363.9|4370.8|4364.8|4370.9|4364.9|4369.9|4363.9|7
1732123740000|2024-11-20 17:29:00|||||||||1
1732123760000|2024-11-20 17:29:20|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|4371.8|4365.8|14
1732123770000|2024-11-20 17:29:30|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|1
1732123790000|2024-11-20 17:29:50|4370.9|4364.9|4371.4|4365.4|4371.4|4365.4|4370.9|4364.9|2
1732123800000|2024-11-20 17:30:00|4370.9|4364.9|4371.4|4365.4|4371.8|4365.8|4370.9|4364.9|13
1732123810000|2024-11-20 17:30:10|4370.9|4364.9|4372.8|4366.8|4372.8|4366.8|4370.9|4364.9|7
1732123820000|2024-11-20 17:30:20|4373.3|4367.3|4372.4|4366.4|4373.3|4367.3|4372.3|4366.3|3
1732123830000|2024-11-20 17:30:30|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|4372.8|4366.8|0
1732123840000|2024-11-20 17:30:40|4372.4|4366.4|4371.3|4365.3|4372.4|4366.4|4371.3|4365.3|4
1732123850000|2024-11-20 17:30:50|||||||||1
1732123860000|2024-11-20 17:31:00|4370.8|4364.8|4371.3|4365.3|4371.3|4365.3|4370.8|4364.8|1
1732123870000|2024-11-20 17:31:10|4370.8|4364.8|4370.4|4364.4|4370.8|4364.8|4370.4|4364.4|0
1732123880000|2024-11-20 17:31:20|4369.9|4363.9|4377.4|4371.4|4377.4|4371.4|4369.9|4363.9|34
1732123890000|2024-11-20 17:31:30|4379.4|4373.4|4384.4|4378.4|4389.4|4383.4|4378.4|4372.4|172
1732123900000|2024-11-20 17:31:40|4385.4|4379.4|4384.4|4378.4|4386.9|4380.9|4383.9|4377.9|19
1732123910000|2024-11-20 17:31:50|4385.4|4379.4|4381.4|4375.4|4385.4|4379.4|4380.9|4374.9|16
1732123920000|2024-11-20 17:32:00|4381|4375|4379.9|4373.9|4381.4|4375.4|4379.9|4373.9|9
1732123930000|2024-11-20 17:32:10|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|4380.4|4374.4|3
1732123940000|2024-11-20 17:32:20|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|2
1732123950000|2024-11-20 17:32:30|4380.9|4374.9|4380.4|4374.4|4380.9|4374.9|4380.4|4374.4|4
1732123960000|2024-11-20 17:32:40|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|6
1732123970000|2024-11-20 17:32:50|4381.9|4375.9|4382.4|4376.4|4382.4|4376.4|4381.4|4375.4|2
1732123980000|2024-11-20 17:33:00|4381.9|4375.9|4379.9|4373.9|4381.9|4375.9|4379.9|4373.9|11
1732123990000|2024-11-20 17:33:10|4379.4|4373.4|4378.9|4372.9|4379.4|4373.4|4378.9|4372.9|1
1732124000000|2024-11-20 17:33:20|4378.4|4372.4|4378.9|4372.9|4378.9|4372.9|4378.4|4372.4|4
1732124010000|2024-11-20 17:33:30|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|1
1732124020000|2024-11-20 17:33:40|4378.9|4372.9|4377.9|4371.9|4378.9|4372.9|4377.9|4371.9|3
1732124030000|2024-11-20 17:33:50|4377.4|4371.4|4377.9|4371.9|4377.9|4371.9|4376.9|4370.9|9
1732124060000|2024-11-20 17:34:20|||||||||3
1732124070000|2024-11-20 17:34:30|4376.9|4370.9|4375.9|4369.9|4377.4|4371.4|4375.4|4369.4|3
1732124080000|2024-11-20 17:34:40|4375.4|4369.4|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|1
1732124090000|2024-11-20 17:34:50|4375.4|4369.4|4374.4|4368.4|4375.4|4369.4|4374.4|4368.4|13
1732124100000|2024-11-20 17:35:00|4374.9|4368.9|4374.9|4368.9|4375.4|4369.4|4374.4|4368.4|2
1732124120000|2024-11-20 17:35:20|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|3
1732124130000|2024-11-20 17:35:30|4373.4|4367.4|4372.9|4366.9|4373.9|4367.9|4372.9|4366.9|8
1732124140000|2024-11-20 17:35:40|||||||||1
1732124150000|2024-11-20 17:35:50|||||||||11
1732124160000|2024-11-20 17:36:00|4372.4|4366.4|4370.9|4364.9|4372.9|4366.9|4370.9|4364.9|7
1732124170000|2024-11-20 17:36:10|||||||||1
1732124180000|2024-11-20 17:36:20|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1732124190000|2024-11-20 17:36:30|4368.9|4362.9|4367.3|4361.3|4368.9|4362.9|4366.9|4360.9|18
1732124200000|2024-11-20 17:36:40|4366.9|4360.9|4365.9|4359.9|4366.9|4360.9|4365.9|4359.9|2
1732124210000|2024-11-20 17:36:50|4365.4|4359.4|4365.3|4359.3|4365.8|4359.8|4365.3|4359.3|4
1732124220000|2024-11-20 17:37:00|4365.9|4359.9|4368.4|4362.4|4368.4|4362.4|4365.9|4359.9|14
1732124230000|2024-11-20 17:37:10|4368.8|4362.8|4367.8|4361.8|4368.9|4362.9|4367.8|4361.8|8
1732124240000|2024-11-20 17:37:20|4365.9|4359.9|4364.9|4358.9|4365.9|4359.9|4364.9|4358.9|24
1732124250000|2024-11-20 17:37:30|4365.8|4359.8|4365.9|4359.9|4365.9|4359.9|4365.8|4359.8|20
1732124260000|2024-11-20 17:37:40|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|4364.9|4358.9|0
1732124270000|2024-11-20 17:37:50|4362.9|4356.9|4361.9|4355.9|4363.9|4357.9|4361.9|4355.9|18
1732124280000|2024-11-20 17:38:00|4361.4|4355.4|4361.9|4355.9|4361.9|4355.9|4361.4|4355.4|0
1732124290000|2024-11-20 17:38:10|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|7
1732124300000|2024-11-20 17:38:20|4358.9|4352.9|4359.4|4353.4|4359.4|4353.4|4358.9|4352.9|0
1732124310000|2024-11-20 17:38:30|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|5
1732124320000|2024-11-20 17:38:40|4358.9|4352.9|4357.9|4351.9|4358.9|4352.9|4356.9|4350.9|4
1732124330000|2024-11-20 17:38:50|4359.9|4353.9|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|24
1732124340000|2024-11-20 17:39:00|4358.4|4352.4|4357.4|4351.4|4358.9|4352.9|4357.4|4351.4|28
1732124350000|2024-11-20 17:39:10|4358.9|4352.9|4355.4|4349.4|4358.9|4352.9|4355.4|4349.4|12
1732124360000|2024-11-20 17:39:20|4355.9|4349.9|4356.4|4350.4|4356.4|4350.4|4355.9|4349.9|4
1732124380000|2024-11-20 17:39:40|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|1
1732124390000|2024-11-20 17:39:50|||||||||4
1732124400000|2024-11-20 17:40:00|4354.9|4348.9|4354.9|4348.9|4355.9|4349.9|4354.9|4348.9|9
1732124410000|2024-11-20 17:40:10|||||||||2
1732124420000|2024-11-20 17:40:20|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|103
1732124430000|2024-11-20 17:40:30|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1732124440000|2024-11-20 17:40:40|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1732124450000|2024-11-20 17:40:50|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|2
1732124460000|2024-11-20 17:41:00|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|7
1732124470000|2024-11-20 17:41:10|4355.9|4349.9|4358.9|4352.9|4358.9|4352.9|4355|4349|17
1732124480000|2024-11-20 17:41:20|||||||||2
1732124490000|2024-11-20 17:41:30|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|5
1732124500000|2024-11-20 17:41:40|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1732124510000|2024-11-20 17:41:50|4357.4|4351.4|4359.4|4353.4|4359.9|4353.9|4357.4|4351.4|42
1732124520000|2024-11-20 17:42:00|4359.9|4353.9|4361.4|4355.4|4361.4|4355.4|4359.9|4353.9|5
1732124530000|2024-11-20 17:42:10|4360.9|4354.9|4360.9|4354.9|4361.9|4355.9|4360.9|4354.9|10
1732124540000|2024-11-20 17:42:20|||||||||2
1732124550000|2024-11-20 17:42:30|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4359.9|4353.9|4
1732124560000|2024-11-20 17:42:40|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|0
1732124570000|2024-11-20 17:42:50|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|13
1732124580000|2024-11-20 17:43:00|4358.4|4352.4|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|1
1732124590000|2024-11-20 17:43:10|4357.9|4351.9|4358.9|4352.9|4358.9|4352.9|4357.9|4351.9|6
1732124600000|2024-11-20 17:43:20|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|1
1732124610000|2024-11-20 17:43:30|4357.9|4351.9|4358.9|4352.9|4358.9|4352.9|4357.9|4351.9|1
1732124620000|2024-11-20 17:43:40|4358.4|4352.4|4360.4|4354.4|4360.4|4354.4|4358.4|4352.4|25
1732124630000|2024-11-20 17:43:50|4359.9|4353.9|4359.9|4353.9|4360.4|4354.4|4359.9|4353.9|1
1732124640000|2024-11-20 17:44:00|||||||||5
1732124650000|2024-11-20 17:44:10|4360.9|4354.9|4360.4|4354.4|4360.9|4354.9|4360|4354|0
1732124660000|2024-11-20 17:44:20|4359.9|4353.9|4358.4|4352.4|4359.9|4353.9|4358.4|4352.4|60
1732124670000|2024-11-20 17:44:30|4357.9|4351.9|4358.4|4352.4|4358.9|4352.9|4357.9|4351.9|5
1732124680000|2024-11-20 17:44:40|4357.9|4351.9|4358.4|4352.4|4358.4|4352.4|4357.9|4351.9|1
1732124690000|2024-11-20 17:44:50|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|3
1732124700000|2024-11-20 17:45:00|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.4|4353.4|7
1732124710000|2024-11-20 17:45:10|4359.4|4353.4|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|0
1732124720000|2024-11-20 17:45:20|4358.9|4352.9|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|0
1732124730000|2024-11-20 17:45:30|4359|4353|4360.4|4354.4|4360.4|4354.4|4359|4353|4
1732124740000|2024-11-20 17:45:40|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|5
1732124750000|2024-11-20 17:45:50|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|5
1732124760000|2024-11-20 17:46:00|4359.9|4353.9|4360.9|4354.9|4360.9|4354.9|4359.9|4353.9|2
1732124770000|2024-11-20 17:46:10|4360.4|4354.4|4360.4|4354.4|4360.9|4354.9|4360.4|4354.4|1
1732124780000|2024-11-20 17:46:20|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|0
1732124790000|2024-11-20 17:46:30|4359.4|4353.4|4359.9|4353.9|4359.9|4353.9|4359.4|4353.4|0
1732124820000|2024-11-20 17:47:00|4360.9|4354.9|4361.9|4355.9|4362.9|4356.9|4360.9|4354.9|27
1732124830000|2024-11-20 17:47:10|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|1
1732124850000|2024-11-20 17:47:30|4359.9|4353.9|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|12
1732124860000|2024-11-20 17:47:40|4359.9|4353.9|4360.9|4354.9|4360.9|4354.9|4359.9|4353.9|8
1732124870000|2024-11-20 17:47:50|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|0
1732124880000|2024-11-20 17:48:00|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|1
1732124890000|2024-11-20 17:48:10|4360.4|4354.4|4359.9|4353.9|4360.4|4354.4|4359.9|4353.9|1
1732124900000|2024-11-20 17:48:20|4359.5|4353.5|4359.9|4353.9|4359.9|4353.9|4359.5|4353.5|2
1732124930000|2024-11-20 17:48:50|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|3
1732124940000|2024-11-20 17:49:00|4361.9|4355.9|4360.9|4354.9|4361.9|4355.9|4360.9|4354.9|1
1732124950000|2024-11-20 17:49:10|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|0
1732124960000|2024-11-20 17:49:20|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|2
1732124970000|2024-11-20 17:49:30|||||||||1
1732124980000|2024-11-20 17:49:40|4360.4|4354.4|4360.9|4354.9|4360.9|4354.9|4360.4|4354.4|0
1732124990000|2024-11-20 17:49:50|4361.9|4355.9|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|2
1732125000000|2024-11-20 17:50:00|4360.9|4354.9|4361.4|4355.4|4361.4|4355.4|4360.9|4354.9|4
1732125010000|2024-11-20 17:50:10|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.4|4355.4|2
1732125020000|2024-11-20 17:50:20|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|0
1732125030000|2024-11-20 17:50:30|4361.9|4355.9|4361.4|4355.4|4361.9|4355.9|4360.9|4354.9|0
1732125040000|2024-11-20 17:50:40|4360.9|4354.9|4359.4|4353.4|4360.9|4354.9|4359.4|4353.4|1
1732125050000|2024-11-20 17:50:50|4358.9|4352.9|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|0
1732125070000|2024-11-20 17:51:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1732125080000|2024-11-20 17:51:20|||||||||1
1732125090000|2024-11-20 17:51:30|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|5
1732125100000|2024-11-20 17:51:40|4357.9|4351.9|4358.4|4352.4|4358.9|4352.9|4357.9|4351.9|6
1732125110000|2024-11-20 17:51:50|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|1
1732125120000|2024-11-20 17:52:00|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1732125130000|2024-11-20 17:52:10|4358.4|4352.4|4355.9|4349.9|4358.4|4352.4|4355.9|4349.9|5
1732125140000|2024-11-20 17:52:20|||||||||3
1732125150000|2024-11-20 17:52:30|||||||||1
1732125160000|2024-11-20 17:52:40|4355.8|4349.8|4354.9|4348.9|4355.8|4349.8|4354.9|4348.9|3
1732125170000|2024-11-20 17:52:50|||||||||2
1732125180000|2024-11-20 17:53:00|4354.8|4348.8|4353.9|4347.9|4354.8|4348.8|4353.9|4347.9|1
1732125190000|2024-11-20 17:53:10|4353.4|4347.4|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|2
1732125200000|2024-11-20 17:53:20|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|7
1732125210000|2024-11-20 17:53:30|4354.4|4348.4|4353.9|4347.9|4354.4|4348.4|4353.9|4347.9|7
1732125220000|2024-11-20 17:53:40|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|5
1732125230000|2024-11-20 17:53:50|4352.9|4346.9|4351.9|4345.9|4352.9|4346.9|4351.9|4345.9|5
1732125240000|2024-11-20 17:54:00|||||||||7
1732125250000|2024-11-20 17:54:10|4351.4|4345.4|4350.9|4344.9|4351.4|4345.4|4350.4|4344.4|8
1732125260000|2024-11-20 17:54:20|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|7
1732125270000|2024-11-20 17:54:30|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|5
1732125280000|2024-11-20 17:54:40|||||||||7
1732125290000|2024-11-20 17:54:50|4351.9|4345.9|4349.4|4343.4|4351.9|4345.9|4349.4|4343.4|11
1732125300000|2024-11-20 17:55:00|4349.9|4343.9|4350.4|4344.4|4350.4|4344.4|4349.9|4343.9|3
1732125310000|2024-11-20 17:55:10|4350.9|4344.9|4350.9|4344.9|4351.4|4345.4|4350.9|4344.9|6
1732125320000|2024-11-20 17:55:20|||||||||2
1732125330000|2024-11-20 17:55:30|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|7
1732125340000|2024-11-20 17:55:40|||||||||4
1732125350000|2024-11-20 17:55:50|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|4348.9|4342.9|1
1732125360000|2024-11-20 17:56:00|||||||||9
1732125370000|2024-11-20 17:56:10|||||||||1
1732125380000|2024-11-20 17:56:20|4347.9|4341.9|4347.4|4341.4|4347.9|4341.9|4347.4|4341.4|9
1732125390000|2024-11-20 17:56:30|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4346.9|4340.9|17
1732125400000|2024-11-20 17:56:40|4348.9|4342.9|4348.9|4342.9|4349.9|4343.9|4348.9|4342.9|24
1732125410000|2024-11-20 17:56:50|||||||||1
1732125420000|2024-11-20 17:57:00|4349.9|4343.9|4349.9|4343.9|4350.9|4344.9|4349.9|4343.9|1
1732125430000|2024-11-20 17:57:10|4349.4|4343.4|4349.9|4343.9|4349.9|4343.9|4348.9|4342.9|5
1732125440000|2024-11-20 17:57:20|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|9
1732125450000|2024-11-20 17:57:30|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|3
1732125460000|2024-11-20 17:57:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|1
1732125470000|2024-11-20 17:57:50|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|4
1732125480000|2024-11-20 17:58:00|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|1
1732125490000|2024-11-20 17:58:10|4347.9|4341.9|4354|4348|4354|4348|4347.9|4341.9|259
1732125500000|2024-11-20 17:58:20|4353.5|4347.5|4353.5|4347.5|4354|4348|4353.5|4347.5|12
1732125510000|2024-11-20 17:58:30|4353|4347|4353.5|4347.5|4353.9|4347.9|4353|4347|2
1732125520000|2024-11-20 17:58:40|4353|4347|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|3
1732125530000|2024-11-20 17:58:50|||||||||18
1732125540000|2024-11-20 17:59:00|||||||||4
1732125550000|2024-11-20 17:59:10|4354.4|4348.4|4356.9|4350.9|4356.9|4350.9|4354.4|4348.4|6
1732125570000|2024-11-20 17:59:30|4356.4|4350.4|4356.4|4350.4|4356.9|4350.9|4356.4|4350.4|5
1732125590000|2024-11-20 17:59:50|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|54
1732125600000|2024-11-20 18:00:00|4354.9|4348.9|4354.4|4348.4|4354.9|4348.9|4354.4|4348.4|2
1732125610000|2024-11-20 18:00:10|4352.9|4346.9|4354.9|4348.9|4354.9|4348.9|4352.9|4346.9|20
1732125620000|2024-11-20 18:00:20|4355.4|4349.4|4355.4|4349.4|4357.4|4351.4|4355.4|4349.4|10
1732125630000|2024-11-20 18:00:30|4355|4349|4354.9|4348.9|4355|4349|4354.9|4348.9|0
1732125640000|2024-11-20 18:00:40|4355|4349|4355.4|4349.4|4355.9|4349.9|4355|4349|0
1732125650000|2024-11-20 18:00:50|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|2
1732125660000|2024-11-20 18:01:00|4354.9|4348.9|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|2
1732125670000|2024-11-20 18:01:10|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1732125680000|2024-11-20 18:01:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|6
1732125690000|2024-11-20 18:01:30|4353.9|4347.9|4354.4|4348.4|4354.4|4348.4|4353.9|4347.9|7
1732125710000|2024-11-20 18:01:50|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|6
1732125720000|2024-11-20 18:02:00|||||||||1
1732125730000|2024-11-20 18:02:10|4353|4347|4352.4|4346.4|4353.4|4347.4|4350.4|4344.4|48
1732125760000|2024-11-20 18:02:40|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4351.4|4345.4|13
1732125780000|2024-11-20 18:03:00|||||||||1
1732125790000|2024-11-20 18:03:10|4353.9|4347.9|4354.4|4348.4|4354.4|4348.4|4353.9|4347.9|6
1732125810000|2024-11-20 18:03:30|4354.9|4348.9|4355.9|4349.9|4355.9|4349.9|4354.4|4348.4|9
1732125820000|2024-11-20 18:03:40|4356.9|4350.9|4359.9|4353.9|4359.9|4353.9|4356.9|4350.9|1
1732125830000|2024-11-20 18:03:50|4359.4|4353.4|4359.4|4353.4|4359.9|4353.9|4359|4353|2
1732125840000|2024-11-20 18:04:00|4359.9|4353.9|4361.9|4355.9|4361.9|4355.9|4359.9|4353.9|5
1732125850000|2024-11-20 18:04:10|4361.4|4355.4|4362.4|4356.4|4362.4|4356.4|4361.4|4355.4|0
1732125860000|2024-11-20 18:04:20|4361.9|4355.9|4362.9|4356.9|4363.4|4357.4|4361.9|4355.9|5
1732125870000|2024-11-20 18:04:30|4361.9|4355.9|4362.4|4356.4|4362.9|4356.9|4361.4|4355.4|16
1732125880000|2024-11-20 18:04:40|4362|4356|4362.4|4356.4|4362.4|4356.4|4362|4356|0
1732125900000|2024-11-20 18:05:00|4361.9|4355.9|4364.4|4358.4|4365.4|4359.4|4361.4|4355.4|12
1732125910000|2024-11-20 18:05:10|4363.9|4357.9|4363.9|4357.9|4364.4|4358.4|4362.9|4356.9|1
1732125920000|2024-11-20 18:05:20|4364.4|4358.4|4363.4|4357.4|4364.4|4358.4|4363.4|4357.4|2
1732125930000|2024-11-20 18:05:30|4363.9|4357.9|4367.4|4361.4|4368.9|4362.9|4363.9|4357.9|4
1732125940000|2024-11-20 18:05:40|4366.9|4360.9|4367.4|4361.4|4367.4|4361.4|4366.9|4360.9|6
1732125950000|2024-11-20 18:05:50|4366.9|4360.9|4366.9|4360.9|4366.9|4360.9|4366.4|4360.4|1
1732125960000|2024-11-20 18:06:00|4366.4|4360.4|4364.4|4358.4|4366.9|4360.9|4363.9|4357.9|5
1732125970000|2024-11-20 18:06:10|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4362.9|4356.9|3
1732125980000|2024-11-20 18:06:20|4362.9|4356.9|4362.4|4356.4|4362.9|4356.9|4362.4|4356.4|3
1732125990000|2024-11-20 18:06:30|4362.9|4356.9|4362.4|4356.4|4363.4|4357.4|4362.4|4356.4|9
1732126000000|2024-11-20 18:06:40|4361.9|4355.9|4359.9|4353.9|4361.9|4355.9|4359.9|4353.9|19
1732126010000|2024-11-20 18:06:50|4359.4|4353.4|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|0
1732126020000|2024-11-20 18:07:00|4358.4|4352.4|4360.4|4354.4|4360.4|4354.4|4358.4|4352.4|8
1732126030000|2024-11-20 18:07:10|4360|4354|4359.9|4353.9|4360|4354|4359.9|4353.9|0
1732126040000|2024-11-20 18:07:20|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|5
1732126050000|2024-11-20 18:07:30|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|0
1732126060000|2024-11-20 18:07:40|4359.4|4353.4|4359.9|4353.9|4359.9|4353.9|4359.4|4353.4|1
1732126070000|2024-11-20 18:07:50|4359.4|4353.4|4359.9|4353.9|4359.9|4353.9|4359.4|4353.4|0
1732126080000|2024-11-20 18:08:00|4359.4|4353.4|4363.4|4357.4|4363.9|4357.9|4359.4|4353.4|14
1732126090000|2024-11-20 18:08:10|4362.9|4356.9|4360.9|4354.9|4362.9|4356.9|4360.9|4354.9|8
1732126100000|2024-11-20 18:08:20|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|1
1732126110000|2024-11-20 18:08:30|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|3
1732126120000|2024-11-20 18:08:40|4358.9|4352.9|4357.9|4351.9|4358.9|4352.9|4357.9|4351.9|1
1732126130000|2024-11-20 18:08:50|||||||||2
1732126140000|2024-11-20 18:09:00|||||||||1
1732126150000|2024-11-20 18:09:10|||||||||5
1732126170000|2024-11-20 18:09:30|4356.9|4350.9|4355.9|4349.9|4356.9|4350.9|4355.4|4349.4|5
1732126180000|2024-11-20 18:09:40|4356|4350|4356.9|4350.9|4357.4|4351.4|4356|4350|13
1732126190000|2024-11-20 18:09:50|4357.4|4351.4|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|3
1732126210000|2024-11-20 18:10:10|4358|4352|4359.4|4353.4|4359.9|4353.9|4358|4352|5
1732126220000|2024-11-20 18:10:20|4359.9|4353.9|4360.9|4354.9|4360.9|4354.9|4359.9|4353.9|7
1732126230000|2024-11-20 18:10:30|||||||||4
1732126240000|2024-11-20 18:10:40|4360.4|4354.4|4360.9|4354.9|4360.9|4354.9|4360.4|4354.4|4
1732126250000|2024-11-20 18:10:50|||||||||3
1732126260000|2024-11-20 18:11:00|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|3
1732126270000|2024-11-20 18:11:10|4359.5|4353.5|4359.9|4353.9|4359.9|4353.9|4359.5|4353.5|1
1732126280000|2024-11-20 18:11:20|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|0
1732126290000|2024-11-20 18:11:30|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1732126300000|2024-11-20 18:11:40|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1732126310000|2024-11-20 18:11:50|4358.4|4352.4|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|0
1732126320000|2024-11-20 18:12:00|4358.9|4352.9|4360.4|4354.4|4360.9|4354.9|4358.9|4352.9|7
1732126330000|2024-11-20 18:12:10|4360|4354|4360.9|4354.9|4360.9|4354.9|4360|4354|6
1732126340000|2024-11-20 18:12:20|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|0
1732126360000|2024-11-20 18:12:40|4359.4|4353.4|4358.9|4352.9|4359.9|4353.9|4358.9|4352.9|0
1732126370000|2024-11-20 18:12:50|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|1
1732126380000|2024-11-20 18:13:00|4360.4|4354.4|4359.9|4353.9|4360.4|4354.4|4359.9|4353.9|11
1732126390000|2024-11-20 18:13:10|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|0
1732126400000|2024-11-20 18:13:20|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|1
1732126410000|2024-11-20 18:13:30|4357.9|4351.9|4355.4|4349.4|4357.9|4351.9|4355.4|4349.4|3
1732126420000|2024-11-20 18:13:40|4354.9|4348.9|4353.4|4347.4|4354.9|4348.9|4353.4|4347.4|6
1732126430000|2024-11-20 18:13:50|4353.9|4347.9|4354.9|4348.9|4354.9|4348.9|4353.9|4347.9|9
1732126440000|2024-11-20 18:14:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|10
1732126450000|2024-11-20 18:14:10|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1732126460000|2024-11-20 18:14:20|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|7
1732126470000|2024-11-20 18:14:30|4352.4|4346.4|4353.4|4347.4|4353.4|4347.4|4352.4|4346.4|10
1732126480000|2024-11-20 18:14:40|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|3
1732126490000|2024-11-20 18:14:50|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|4
1732126500000|2024-11-20 18:15:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|1
1732126510000|2024-11-20 18:15:10|4351.4|4345.4|4351.4|4345.4|4351.9|4345.9|4350.9|4344.9|13
1732126520000|2024-11-20 18:15:20|4351|4345|4350.9|4344.9|4351|4345|4350.5|4344.5|6
1732126530000|2024-11-20 18:15:30|4350.4|4344.4|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|0
1732126540000|2024-11-20 18:15:40|4350|4344|4349.9|4343.9|4350|4344|4349.4|4343.4|3
1732126550000|2024-11-20 18:15:50|4349.4|4343.4|4349|4343|4349.4|4343.4|4349|4343|0
1732126560000|2024-11-20 18:16:00|4349.9|4343.9|4349.4|4343.4|4349.9|4343.9|4349|4343|1
1732126570000|2024-11-20 18:16:10|4349|4343|4348|4342|4349|4343|4348|4342|0
1732126580000|2024-11-20 18:16:20|||||||||1
1732126590000|2024-11-20 18:16:30|4347.5|4341.5|4348|4342|4348|4342|4347.5|4341.5|0
1732126600000|2024-11-20 18:16:40|4347.5|4341.5|4347.4|4341.4|4347.5|4341.5|4347.4|4341.4|0
1732126610000|2024-11-20 18:16:50|4347.5|4341.5|4347.4|4341.4|4347.9|4341.9|4347.4|4341.4|1
1732126620000|2024-11-20 18:17:00|4347.5|4341.5|4347.9|4341.9|4347.9|4341.9|4347.5|4341.5|1
1732126630000|2024-11-20 18:17:10|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347|4341|0
1732126640000|2024-11-20 18:17:20|4347.5|4341.5|4347.4|4341.4|4347.9|4341.9|4347.4|4341.4|0
1732126650000|2024-11-20 18:17:30|4347|4341|4347.9|4341.9|4347.9|4341.9|4347|4341|0
1732126660000|2024-11-20 18:17:40|||||||||5
1732126670000|2024-11-20 18:17:50|4346.9|4340.9|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|8
1732126680000|2024-11-20 18:18:00|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|5
1732126690000|2024-11-20 18:18:10|4347.4|4341.4|4348.9|4342.9|4348.9|4342.9|4347.4|4341.4|3
1732126700000|2024-11-20 18:18:20|4348.4|4342.4|4348.9|4342.9|4348.9|4342.9|4348.4|4342.4|8
1732126710000|2024-11-20 18:18:30|4349.9|4343.9|4351.5|4345.5|4352|4346|4349.9|4343.9|16
1732126720000|2024-11-20 18:18:40|4352|4346|4351|4345|4352|4346|4351|4345|12
1732126730000|2024-11-20 18:18:50|4351.5|4345.5|4352|4346|4352|4346|4351.5|4345.5|0
1732126760000|2024-11-20 18:19:20|4351.9|4345.9|4351.9|4345.9|4352|4346|4351.9|4345.9|6
1732126770000|2024-11-20 18:19:30|||||||||4
1732126780000|2024-11-20 18:19:40|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4350.9|4344.9|1
1732126790000|2024-11-20 18:19:50|4351.5|4345.5|4351|4345|4351.5|4345.5|4351|4345|1
1732126800000|2024-11-20 18:20:00|4350.5|4344.5|4350|4344|4350.5|4344.5|4350|4344|1
1732126810000|2024-11-20 18:20:10|4349.5|4343.5|4350|4344|4350|4344|4349.5|4343.5|0
1732126830000|2024-11-20 18:20:30|4349|4343|4348|4342|4349|4343|4348|4342|3
1732126840000|2024-11-20 18:20:40|4347.9|4341.9|4348.5|4342.5|4348.5|4342.5|4347.4|4341.4|3
1732126850000|2024-11-20 18:20:50|4349|4343|4349.5|4343.5|4349.5|4343.5|4349|4343|2
1732126890000|2024-11-20 18:21:30|4349.9|4343.9|4351|4345|4351|4345|4349.9|4343.9|4
1732126900000|2024-11-20 18:21:40|4350.5|4344.5|4350|4344|4350.5|4344.5|4349.5|4343.5|0
1732126910000|2024-11-20 18:21:50|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|2
1732126920000|2024-11-20 18:22:00|4350|4344|4350|4344|4350|4344|4349.5|4343.5|0
1732126930000|2024-11-20 18:22:10|4349.9|4343.9|4350|4344|4350|4344|4349.9|4343.9|2
1732126950000|2024-11-20 18:22:30|4349.4|4343.4|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|0
1732126960000|2024-11-20 18:22:40|4350.5|4344.5|4352|4346|4352|4346|4350.5|4344.5|46
1732126970000|2024-11-20 18:22:50|4351.5|4345.5|4351|4345|4351.5|4345.5|4351|4345|2
1732126990000|2024-11-20 18:23:10|4352.9|4346.9|4352|4346|4352.9|4346.9|4352|4346|4
1732127000000|2024-11-20 18:23:20|4352.5|4346.5|4352|4346|4352.5|4346.5|4352|4346|1
1732127010000|2024-11-20 18:23:30|4352.5|4346.5|4353|4347|4353|4347|4352|4346|2
1732127020000|2024-11-20 18:23:40|4352.5|4346.5|4351.5|4345.5|4352.5|4346.5|4351|4345|1
1732127030000|2024-11-20 18:23:50|4352|4346|4351.5|4345.5|4352|4346|4351.5|4345.5|1
1732127040000|2024-11-20 18:24:00|4351|4345|4352|4346|4352|4346|4351|4345|2
1732127060000|2024-11-20 18:24:20|4351.9|4345.9|4353.5|4347.5|4353.5|4347.5|4351.9|4345.9|2
1732127070000|2024-11-20 18:24:30|4353.9|4347.9|4356|4350|4356.4|4350.4|4353.9|4347.9|7
1732127080000|2024-11-20 18:24:40|||||||||3
1732127090000|2024-11-20 18:24:50|4355.5|4349.5|4355.5|4349.5|4355.5|4349.5|4355.5|4349.5|0
1732127110000|2024-11-20 18:25:10|4354.4|4348.4|4354.5|4348.5|4354.5|4348.5|4354.4|4348.4|3
1732127120000|2024-11-20 18:25:20|4354.4|4348.4|4354|4348|4354.4|4348.4|4353.5|4347.5|8
1732127150000|2024-11-20 18:25:50|4355.4|4349.4|4355.5|4349.5|4355.5|4349.5|4355.4|4349.4|3
1732127160000|2024-11-20 18:26:00|||||||||3
1732127170000|2024-11-20 18:26:10|4355|4349|4355.9|4349.9|4355.9|4349.9|4355|4349|1
1732127180000|2024-11-20 18:26:20|4354.9|4348.9|4354.9|4348.9|4355.4|4349.4|4354.9|4348.9|80
1732127190000|2024-11-20 18:26:30|4354.4|4348.4|4353.4|4347.4|4354.4|4348.4|4353.4|4347.4|16
1732127200000|2024-11-20 18:26:40|4353.5|4347.5|4354.4|4348.4|4354.4|4348.4|4353.5|4347.5|8
1732127210000|2024-11-20 18:26:50|||||||||6
1732127220000|2024-11-20 18:27:00|4354.9|4348.9|4353.4|4347.4|4354.9|4348.9|4353.4|4347.4|5
1732127230000|2024-11-20 18:27:10|4353|4347|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|5
1732127240000|2024-11-20 18:27:20|||||||||6
1732127270000|2024-11-20 18:27:50|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|13
1732127280000|2024-11-20 18:28:00|4354.4|4348.4|4353.4|4347.4|4354.4|4348.4|4353.4|4347.4|9
1732127290000|2024-11-20 18:28:10|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|54
1732127300000|2024-11-20 18:28:20|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|15
1732127320000|2024-11-20 18:28:40|||||||||4
1732127330000|2024-11-20 18:28:50|4352.9|4346.9|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|3
1732127350000|2024-11-20 18:29:10|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|1
1732127360000|2024-11-20 18:29:20|4353.4|4347.4|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|0
1732127370000|2024-11-20 18:29:30|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|0
1732127380000|2024-11-20 18:29:40|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|9
1732127390000|2024-11-20 18:29:50|||||||||1
1732127400000|2024-11-20 18:30:00|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353|4347|18
1732127410000|2024-11-20 18:30:10|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|5
1732127430000|2024-11-20 18:30:30|4354.9|4348.9|4352.4|4346.4|4354.9|4348.9|4352.4|4346.4|15
1732127440000|2024-11-20 18:30:40|4352.9|4346.9|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|6
1732127450000|2024-11-20 18:30:50|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|12
1732127460000|2024-11-20 18:31:00|4354.9|4348.9|4354.4|4348.4|4355.9|4349.9|4354.4|4348.4|70
1732127470000|2024-11-20 18:31:10|4353.9|4347.9|4353.9|4347.9|4354.4|4348.4|4353.9|4347.9|2
1732127480000|2024-11-20 18:31:20|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|14
1732127490000|2024-11-20 18:31:30|4353|4347|4353.4|4347.4|4353.4|4347.4|4353|4347|1
1732127500000|2024-11-20 18:31:40|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1732127510000|2024-11-20 18:31:50|4353.4|4347.4|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|12
1732127520000|2024-11-20 18:32:00|4352.9|4346.9|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|0
1732127530000|2024-11-20 18:32:10|4352.9|4346.9|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|3
1732127550000|2024-11-20 18:32:30|4355|4349|4356|4350|4356.9|4350.9|4355|4349|41
1732127560000|2024-11-20 18:32:40|4356.5|4350.5|4357.5|4351.5|4357.5|4351.5|4356.5|4350.5|22
1732127570000|2024-11-20 18:32:50|4358|4352|4357.5|4351.5|4358|4352|4357.5|4351.5|0
1732127580000|2024-11-20 18:33:00|4358|4352|4358|4352|4358|4352|4358|4352|0
1732127590000|2024-11-20 18:33:10|4359.5|4353.5|4361|4355|4361|4355|4359.5|4353.5|23
1732127600000|2024-11-20 18:33:20|4360.5|4354.5|4363|4357|4364|4358|4360.5|4354.5|5
1732127610000|2024-11-20 18:33:30|4362.5|4356.5|4363.5|4357.5|4363.5|4357.5|4362.5|4356.5|4
1732127620000|2024-11-20 18:33:40|||||||||1
1732127640000|2024-11-20 18:34:00|4363|4357|4363.5|4357.5|4364|4358|4362.5|4356.5|25
1732127650000|2024-11-20 18:34:10|4364|4358|4364|4358|4364|4358|4363.5|4357.5|8
1732127660000|2024-11-20 18:34:20|4363.5|4357.5|4364|4358|4364|4358|4363|4357|4
1732127680000|2024-11-20 18:34:40|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|4363.5|4357.5|9
1732127690000|2024-11-20 18:34:50|4364|4358|4364|4358|4364|4358|4364|4358|0
1732127700000|2024-11-20 18:35:00|4363.5|4357.5|4362.5|4356.5|4363.5|4357.5|4362.5|4356.5|13
1732127710000|2024-11-20 18:35:10|4362|4356|4360|4354|4362|4356|4360|4354|10
1732127720000|2024-11-20 18:35:20|4359.5|4353.5|4359.5|4353.5|4360.4|4354.4|4359|4353|18
1732127730000|2024-11-20 18:35:30|4360|4354|4361|4355|4361|4355|4360|4354|6
1732127740000|2024-11-20 18:35:40|4360.5|4354.5|4360|4354|4360.5|4354.5|4360|4354|0
1732127750000|2024-11-20 18:35:50|||||||||1
1732127760000|2024-11-20 18:36:00|4359.5|4353.5|4361|4355|4361.4|4355.4|4359|4353|3
1732127770000|2024-11-20 18:36:10|4362|4356|4363|4357|4363|4357|4362|4356|1
1732127780000|2024-11-20 18:36:20|||||||||4
1732127790000|2024-11-20 18:36:30|||||||||3
1732127800000|2024-11-20 18:36:40|4365|4359|4365|4359|4365.9|4359.9|4365|4359|60
1732127810000|2024-11-20 18:36:50|4364.5|4358.5|4364.5|4358.5|4365|4359|4364.5|4358.5|33
1732127820000|2024-11-20 18:37:00|||||||||2
1732127840000|2024-11-20 18:37:20|||||||||2
1732127870000|2024-11-20 18:37:50|4364|4358|4363.5|4357.5|4364|4358|4363|4357|3
1732127880000|2024-11-20 18:38:00|4362.5|4356.5|4363|4357|4363|4357|4362.5|4356.5|2
1732127900000|2024-11-20 18:38:20|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|4363.9|4357.9|5
1732127910000|2024-11-20 18:38:30|4363.5|4357.5|4363|4357|4363.5|4357.5|4363|4357|0
1732127920000|2024-11-20 18:38:40|||||||||1
1732127940000|2024-11-20 18:39:00|4362|4356|4360.5|4354.5|4362.5|4356.5|4360.5|4354.5|13
1732127950000|2024-11-20 18:39:10|4361|4355|4361|4355|4361|4355|4361|4355|0
1732127960000|2024-11-20 18:39:20|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|5
1732127970000|2024-11-20 18:39:30|4360.4|4354.4|4360|4354|4361|4355|4359.9|4353.9|4
1732127980000|2024-11-20 18:39:40|||||||||3
1732127990000|2024-11-20 18:39:50|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|0
1732128000000|2024-11-20 18:40:00|4359|4353|4359|4353|4359|4353|4359|4353|0
1732128010000|2024-11-20 18:40:10|||||||||1
1732128020000|2024-11-20 18:40:20|4358|4352|4358|4352|4358|4352|4358|4352|0
1732128040000|2024-11-20 18:40:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|2
1732128050000|2024-11-20 18:40:50|4358|4352|4356.9|4350.9|4358.4|4352.4|4356.9|4350.9|62
1732128060000|2024-11-20 18:41:00|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|2
1732128070000|2024-11-20 18:41:10|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|0
1732128080000|2024-11-20 18:41:20|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|7
1732128100000|2024-11-20 18:41:40|4356.4|4350.4|4355.4|4349.4|4356.4|4350.4|4355.4|4349.4|0
1732128110000|2024-11-20 18:41:50|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|0
1732128120000|2024-11-20 18:42:00|4356.9|4350.9|4357.4|4351.4|4357.9|4351.9|4356.9|4350.9|9
1732128130000|2024-11-20 18:42:10|4357.9|4351.9|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|0
1732128140000|2024-11-20 18:42:20|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1732128150000|2024-11-20 18:42:30|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|3
1732128160000|2024-11-20 18:42:40|4358|4352|4356.9|4350.9|4358|4352|4356.9|4350.9|0
1732128170000|2024-11-20 18:42:50|4356.4|4350.4|4355.9|4349.9|4356.9|4350.9|4355.9|4349.9|3
1732128180000|2024-11-20 18:43:00|4355.5|4349.5|4355.4|4349.4|4355.5|4349.5|4355.4|4349.4|4
1732128190000|2024-11-20 18:43:10|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1732128200000|2024-11-20 18:43:20|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4
1732128210000|2024-11-20 18:43:30|||||||||2
1732128220000|2024-11-20 18:43:40|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|16
1732128230000|2024-11-20 18:43:50|4354.9|4348.9|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|5
1732128240000|2024-11-20 18:44:00|4354|4348|4355|4349|4355|4349|4354|4348|3
1732128250000|2024-11-20 18:44:10|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|0
1732128270000|2024-11-20 18:44:30|4355|4349|4354.5|4348.5|4355|4349|4354|4348|5
1732128280000|2024-11-20 18:44:40|4354|4348|4354.5|4348.5|4355|4349|4353.5|4347.5|16
1732128290000|2024-11-20 18:44:50|4354|4348|4354.5|4348.5|4354.5|4348.5|4354|4348|2
1732128300000|2024-11-20 18:45:00|4354|4348|4354|4348|4354.5|4348.5|4354|4348|1
1732128310000|2024-11-20 18:45:10|4352.9|4346.9|4353|4347|4353.9|4347.9|4352.9|4346.9|8
1732128320000|2024-11-20 18:45:20|4352.9|4346.9|4352|4346|4352.9|4346.9|4352|4346|6
1732128330000|2024-11-20 18:45:30|4351.5|4345.5|4351.5|4345.5|4352|4346|4351.5|4345.5|0
1732128340000|2024-11-20 18:45:40|4351|4345|4352|4346|4352|4346|4351|4345|8
1732128350000|2024-11-20 18:45:50|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|4351.5|4345.5|1
1732128360000|2024-11-20 18:46:00|4352|4346|4352|4346|4352|4346|4352|4346|1
1732128370000|2024-11-20 18:46:10|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|4352.5|4346.5|8
1732128380000|2024-11-20 18:46:20|4352|4346|4354|4348|4354|4348|4352|4346|6
1732128390000|2024-11-20 18:46:30|4353|4347|4353.5|4347.5|4353.5|4347.5|4353|4347|5
1732128400000|2024-11-20 18:46:40|4354|4348|4354|4348|4354|4348|4353.5|4347.5|3
1732128410000|2024-11-20 18:46:50|||||||||3
1732128420000|2024-11-20 18:47:00|4354.5|4348.5|4357|4351|4358|4352|4354|4348|40
1732128430000|2024-11-20 18:47:10|4357.5|4351.5|4359|4353|4359|4353|4357.5|4351.5|31
1732128440000|2024-11-20 18:47:20|4359.5|4353.5|4362|4356|4362|4356|4359.5|4353.5|50
1732128450000|2024-11-20 18:47:30|4363|4357|4364|4358|4364.5|4358.5|4363|4357|110
1732128460000|2024-11-20 18:47:40|4363.5|4357.5|4362.5|4356.5|4363.5|4357.5|4362.5|4356.5|15
1732128470000|2024-11-20 18:47:50|4363|4357|4363.5|4357.5|4363.5|4357.5|4363|4357|3
1732128480000|2024-11-20 18:48:00|4363|4357|4364|4358|4364|4358|4363|4357|55
1732128490000|2024-11-20 18:48:10|4363|4357|4366.5|4360.5|4366.5|4360.5|4363|4357|68
1732128500000|2024-11-20 18:48:20|4366|4360|4369.6|4363.6|4370|4364|4365.6|4359.6|68
1732128510000|2024-11-20 18:48:30|4370|4364|4369.5|4363.5|4370|4364|4368.6|4362.6|23
1732128520000|2024-11-20 18:48:40|4369|4363|4370.6|4364.6|4370.6|4364.6|4368.6|4362.6|157
1732128530000|2024-11-20 18:48:50|4371.1|4365.1|4374.6|4368.6|4375.6|4369.6|4371.1|4365.1|25
1732128540000|2024-11-20 18:49:00|4374.1|4368.1|4374|4368|4375.1|4369.1|4373.5|4367.5|20
1732128550000|2024-11-20 18:49:10|4373.6|4367.6|4373.6|4367.6|4374.6|4368.6|4373.6|4367.6|31
1732128560000|2024-11-20 18:49:20|4373.5|4367.5|4371.6|4365.6|4373.5|4367.5|4371.6|4365.6|7
1732128570000|2024-11-20 18:49:30|4370.6|4364.6|4369.6|4363.6|4370.6|4364.6|4369.5|4363.5|16
1732128580000|2024-11-20 18:49:40|4369.5|4363.5|4371.1|4365.1|4371.6|4365.6|4369.5|4363.5|67
1732128590000|2024-11-20 18:49:50|4371.5|4365.5|4370|4364|4371.6|4365.6|4370|4364|15
1732128600000|2024-11-20 18:50:00|4370.1|4364.1|4371|4365|4371|4365|4370.1|4364.1|2
1732128610000|2024-11-20 18:50:10|4370.1|4364.1|4371.1|4365.1|4371.5|4365.5|4370.1|4364.1|3
1732128620000|2024-11-20 18:50:20|4370.6|4364.6|4370.5|4364.5|4370.6|4364.6|4369.6|4363.6|5
1732128630000|2024-11-20 18:50:30|4371.6|4365.6|4371.5|4365.5|4371.6|4365.6|4371.1|4365.1|28
1732128640000|2024-11-20 18:50:40|4370.6|4364.6|4369.5|4363.5|4370.6|4364.6|4369.5|4363.5|15
1732128650000|2024-11-20 18:50:50|4369.6|4363.6|4369.5|4363.5|4369.6|4363.6|4369.5|4363.5|2
1732128660000|2024-11-20 18:51:00|4369.6|4363.6|4370.6|4364.6|4371.1|4365.1|4368.6|4362.6|1
1732128670000|2024-11-20 18:51:10|4370.5|4364.5|4367|4361|4370.5|4364.5|4365.6|4359.6|56
1732128680000|2024-11-20 18:51:20|4366.5|4360.5|4363.5|4357.5|4367|4361|4362|4356|18
1732128690000|2024-11-20 18:51:30|4364|4358|4363|4357|4364|4358|4363|4357|8
1732128700000|2024-11-20 18:51:40|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|10
1732128710000|2024-11-20 18:51:50|4361.5|4355.5|4361.1|4355.1|4361.5|4355.5|4359.5|4353.5|10
1732128720000|2024-11-20 18:52:00|4361.6|4355.6|4362.1|4356.1|4362.1|4356.1|4361.6|4355.6|0
1732128730000|2024-11-20 18:52:10|4361|4355|4361.1|4355.1|4361.5|4355.5|4361|4355|28
1732128740000|2024-11-20 18:52:20|4359.5|4353.5|4360|4354|4361|4355|4359.5|4353.5|40
1732128750000|2024-11-20 18:52:30|4359.1|4353.1|4359.1|4353.1|4359.1|4353.1|4358|4352|6
1732128760000|2024-11-20 18:52:40|4359.5|4353.5|4359.6|4353.6|4359.6|4353.6|4359.1|4353.1|0
1732128770000|2024-11-20 18:52:50|4360|4354|4359.5|4353.5|4360|4354|4359.5|4353.5|4
1732128780000|2024-11-20 18:53:00|4359.1|4353.1|4359.6|4353.6|4360|4354|4359.1|4353.1|2
1732128790000|2024-11-20 18:53:10|4359.1|4353.1|4360|4354|4360|4354|4359.1|4353.1|22
1732128800000|2024-11-20 18:53:20|4359.5|4353.5|4359.1|4353.1|4359.5|4353.5|4358|4352|18
1732128810000|2024-11-20 18:53:30|4358.6|4352.6|4359.1|4353.1|4359.1|4353.1|4358.1|4352.1|139
1732128820000|2024-11-20 18:53:40|4358.6|4352.6|4359.1|4353.1|4359.1|4353.1|4358.1|4352.1|0
1732128830000|2024-11-20 18:53:50|4358.6|4352.6|4358.1|4352.1|4358.6|4352.6|4358.1|4352.1|2
1732128840000|2024-11-20 18:54:00|4358.6|4352.6|4364.2|4358.2|4364.2|4358.2|4358.6|4352.6|123
1732128850000|2024-11-20 18:54:10|4364.7|4358.7|4362.2|4356.2|4364.7|4358.7|4362.1|4356.1|3
1732128860000|2024-11-20 18:54:20|4362.6|4356.6|4362.1|4356.1|4362.6|4356.6|4362.1|4356.1|4
1732128870000|2024-11-20 18:54:30|4361.6|4355.6|4361.6|4355.6|4362.1|4356.1|4361.1|4355.1|2
1732128890000|2024-11-20 18:54:50|4361.1|4355.1|4362.1|4356.1|4362.1|4356.1|4361.1|4355.1|5
1732128900000|2024-11-20 18:55:00|4361.6|4355.6|4361.6|4355.6|4362.1|4356.1|4361.6|4355.6|2
1732128910000|2024-11-20 18:55:10|||||||||1
1732128920000|2024-11-20 18:55:20|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|4361.1|4355.1|0
1732128930000|2024-11-20 18:55:30|4362.1|4356.1|4361.6|4355.6|4362.1|4356.1|4361.2|4355.2|0
1732128940000|2024-11-20 18:55:40|4361.2|4355.2|4361.6|4355.6|4361.6|4355.6|4361.2|4355.2|0
1732128950000|2024-11-20 18:55:50|4362.1|4356.1|4363.1|4357.1|4363.2|4357.2|4362.1|4356.1|9
1732128960000|2024-11-20 18:56:00|4362.7|4356.7|4365.1|4359.1|4365.2|4359.2|4362.1|4356.1|940
1732128970000|2024-11-20 18:56:10|4364.1|4358.1|4365.7|4359.7|4365.7|4359.7|4363.7|4357.7|43
1732128980000|2024-11-20 18:56:20|4365.6|4359.6|4364.7|4358.7|4365.7|4359.7|4364.7|4358.7|5
1732128990000|2024-11-20 18:56:30|4365.2|4359.2|4364.2|4358.2|4365.2|4359.2|4364.2|4358.2|35
1732129000000|2024-11-20 18:56:40|||||||||14
1732129010000|2024-11-20 18:56:50|4363.7|4357.7|4363.2|4357.2|4363.7|4357.7|4363.2|4357.2|0
1732129020000|2024-11-20 18:57:00|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|4364.2|4358.2|0
1732129030000|2024-11-20 18:57:10|4363.7|4357.7|4367.2|4361.2|4367.7|4361.7|4362.2|4356.2|92
1732129040000|2024-11-20 18:57:20|4365.2|4359.2|4364.7|4358.7|4365.2|4359.2|4364.2|4358.2|13
1732129050000|2024-11-20 18:57:30|4364.2|4358.2|4364.7|4358.7|4365.2|4359.2|4364.2|4358.2|15
1732129060000|2024-11-20 18:57:40|4364.2|4358.2|4363.7|4357.7|4364.2|4358.2|4363.2|4357.2|4
1732129070000|2024-11-20 18:57:50|4363.2|4357.2|4362.2|4356.2|4363.7|4357.7|4362.2|4356.2|21
1732129080000|2024-11-20 18:58:00|||||||||4
1732129090000|2024-11-20 18:58:10|4360.7|4354.7|4357.2|4351.2|4360.7|4354.7|4357.2|4351.2|10
1732129100000|2024-11-20 18:58:20|4357.7|4351.7|4358.2|4352.2|4358.2|4352.2|4357.2|4351.2|7
1732129110000|2024-11-20 18:58:30|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|4357.7|4351.7|7
1732129120000|2024-11-20 18:58:40|4357.2|4351.2|4358.2|4352.2|4358.2|4352.2|4357.2|4351.2|12
1732129130000|2024-11-20 18:58:50|4356.7|4350.7|4356.6|4350.6|4356.7|4350.7|4356.6|4350.6|359
1732129140000|2024-11-20 18:59:00|4357.1|4351.1|4356.7|4350.7|4357.2|4351.2|4356.2|4350.2|7
1732129150000|2024-11-20 18:59:10|||||||||5
1732129160000|2024-11-20 18:59:20|4357.2|4351.2|4358.7|4352.7|4360.1|4354.1|4357.2|4351.2|11
1732129170000|2024-11-20 18:59:30|4358.6|4352.6|4357.7|4351.7|4358.6|4352.6|4357.7|4351.7|2
1732129180000|2024-11-20 18:59:40|4357.1|4351.1|4356.7|4350.7|4357.1|4351.1|4356.7|4350.7|1
1732129190000|2024-11-20 18:59:50|4357.6|4351.6|4357.6|4351.6|4357.6|4351.6|4356.7|4350.7|5
1732129200000|2024-11-20 19:00:00|4357.1|4351.1|4356.6|4350.6|4357.1|4351.1|4356.6|4350.6|9
1732129210000|2024-11-20 19:00:10|4356.7|4350.7|4356.1|4350.1|4356.7|4350.7|4356.1|4350.1|6
1732129220000|2024-11-20 19:00:20|4356.7|4350.7|4356.7|4350.7|4356.7|4350.7|4356.6|4350.6|34
1732129230000|2024-11-20 19:00:30|4356.1|4350.1|4356.1|4350.1|4356.6|4350.6|4356.1|4350.1|3
1732129240000|2024-11-20 19:00:40|||||||||8
1732129260000|2024-11-20 19:01:00|4355.1|4349.1|4355.1|4349.1|4355.1|4349.1|4354.2|4348.2|26
1732129270000|2024-11-20 19:01:10|4355.2|4349.2|4354.6|4348.6|4355.2|4349.2|4354.6|4348.6|2
1732129280000|2024-11-20 19:01:20|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|7
1732129290000|2024-11-20 19:01:30|||||||||12
1732129300000|2024-11-20 19:01:40|||||||||30
1732129310000|2024-11-20 19:01:50|4353.1|4347.1|4353.1|4347.1|4353.1|4347.1|4351.6|4345.6|26
1732129320000|2024-11-20 19:02:00|||||||||6
1732129330000|2024-11-20 19:02:10|4352.6|4346.6|4352.1|4346.1|4353.1|4347.1|4352.1|4346.1|7
1732129340000|2024-11-20 19:02:20|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|4351.6|4345.6|2
1732129350000|2024-11-20 19:02:30|4352.1|4346.1|4351.6|4345.6|4352.1|4346.1|4351.1|4345.1|13
1732129360000|2024-11-20 19:02:40|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|4351.1|4345.1|11
1732129370000|2024-11-20 19:02:50|4350.6|4344.6|4351.1|4345.1|4351.1|4345.1|4350.6|4344.6|4
1732129380000|2024-11-20 19:03:00|4353.1|4347.1|4350.1|4344.1|4353.1|4347.1|4350.1|4344.1|80
1732129390000|2024-11-20 19:03:10|4349.6|4343.6|4349.1|4343.1|4349.6|4343.6|4349.1|4343.1|6
1732129400000|2024-11-20 19:03:20|4348.6|4342.6|4348.6|4342.6|4349.1|4343.1|4348.6|4342.6|133
1732129410000|2024-11-20 19:03:30|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|4348.1|4342.1|3
1732129420000|2024-11-20 19:03:40|4348.6|4342.6|4349.1|4343.1|4349.1|4343.1|4348.6|4342.6|6
1732129430000|2024-11-20 19:03:50|4349.6|4343.6|4349.6|4343.6|4349.6|4343.6|4349.1|4343.1|0
1732129440000|2024-11-20 19:04:00|4350.1|4344.1|4350.6|4344.6|4351.1|4345.1|4350.1|4344.1|20
1732129450000|2024-11-20 19:04:10|4350.1|4344.1|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|6
1732129460000|2024-11-20 19:04:20|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|4350.1|4344.1|2
1732129470000|2024-11-20 19:04:30|4350.6|4344.6|4350.6|4344.6|4350.6|4344.6|4350.1|4344.1|7
1732129480000|2024-11-20 19:04:40|4348.6|4342.6|4347.1|4341.1|4349.1|4343.1|4347|4341|11
1732129490000|2024-11-20 19:04:50|4347|4341|4347.6|4341.6|4348.1|4342.1|4347|4341|15
1732129500000|2024-11-20 19:05:00|4347.1|4341.1|4347.6|4341.6|4348.1|4342.1|4347.1|4341.1|0
1732129510000|2024-11-20 19:05:10|4347.1|4341.1|4347.1|4341.1|4347.6|4341.6|4347.1|4341.1|29
1732129520000|2024-11-20 19:05:20|4346.6|4340.6|4346.1|4340.1|4346.6|4340.6|4346.1|4340.1|43
1732129530000|2024-11-20 19:05:30|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.1|4338.1|5
1732129540000|2024-11-20 19:05:40|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|2
1732129550000|2024-11-20 19:05:50|4345.1|4339.1|4344.6|4338.6|4345.1|4339.1|4344.6|4338.6|2
1732129560000|2024-11-20 19:06:00|4345.1|4339.1|4342.1|4336.1|4345.1|4339.1|4342.1|4336.1|19
1732129570000|2024-11-20 19:06:10|4343.1|4337.1|4342.1|4336.1|4343.1|4337.1|4342.1|4336.1|0
1732129580000|2024-11-20 19:06:20|4341.6|4335.6|4338.1|4332.1|4341.7|4335.7|4337.1|4331.1|43
1732129590000|2024-11-20 19:06:30|4337.7|4331.7|4337.1|4331.1|4338.7|4332.7|4337.1|4331.1|45
1732129600000|2024-11-20 19:06:40|4336.7|4330.7|4338.1|4332.1|4338.1|4332.1|4336.7|4330.7|15
1732129610000|2024-11-20 19:06:50|4338.2|4332.2|4338.6|4332.6|4339.1|4333.1|4338.2|4332.2|1
1732129620000|2024-11-20 19:07:00|4338.1|4332.1|4338.6|4332.6|4339.1|4333.1|4338.1|4332.1|28
1732129630000|2024-11-20 19:07:10|4338.1|4332.1|4338.6|4332.6|4338.6|4332.6|4338.1|4332.1|19
1732129640000|2024-11-20 19:07:20|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|8
1732129650000|2024-11-20 19:07:30|4338.6|4332.6|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|4
1732129660000|2024-11-20 19:07:40|||||||||22
1732129670000|2024-11-20 19:07:50|4343.1|4337.1|4340.6|4334.6|4343.1|4337.1|4340.6|4334.6|10
1732129680000|2024-11-20 19:08:00|4340.1|4334.1|4344.6|4338.6|4345.6|4339.6|4340.1|4334.1|27
1732129690000|2024-11-20 19:08:10|4345.1|4339.1|4342.1|4336.1|4345.1|4339.1|4342|4336|48
1732129700000|2024-11-20 19:08:20|4341.6|4335.6|4341.1|4335.1|4342.1|4336.1|4341.1|4335.1|1
1732129710000|2024-11-20 19:08:30|4340.1|4334.1|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|101
1732129720000|2024-11-20 19:08:40|4340.1|4334.1|4339.5|4333.5|4340.1|4334.1|4339.1|4333.1|2
1732129730000|2024-11-20 19:08:50|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|11
1732129740000|2024-11-20 19:09:00|4338.5|4332.5|4339.6|4333.6|4340.1|4334.1|4338.1|4332.1|9
1732129750000|2024-11-20 19:09:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1732129760000|2024-11-20 19:09:20|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|0
1732129770000|2024-11-20 19:09:30|4339.1|4333.1|4340.1|4334.1|4340.1|4334.1|4339.1|4333.1|3
1732129780000|2024-11-20 19:09:40|4341|4335|4340.6|4334.6|4341|4335|4340.1|4334.1|0
1732129790000|2024-11-20 19:09:50|4340.1|4334.1|4340.1|4334.1|4340.6|4334.6|4340.1|4334.1|3
1732129800000|2024-11-20 19:10:00|4340|4334|4338.1|4332.1|4340.1|4334.1|4338.1|4332.1|12
1732129810000|2024-11-20 19:10:10|4338|4332|4337.6|4331.6|4338|4332|4337.1|4331.1|66
1732129820000|2024-11-20 19:10:20|4337.5|4331.5|4336.1|4330.1|4337.5|4331.5|4336|4330|69
1732129830000|2024-11-20 19:10:30|4336|4330|4337.1|4331.1|4337.1|4331.1|4336|4330|31
1732129840000|2024-11-20 19:10:40|4337|4331|4337.5|4331.5|4337.6|4331.6|4337|4331|36
1732129850000|2024-11-20 19:10:50|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4336.5|4330.5|13
1732129860000|2024-11-20 19:11:00|4337|4331|4337|4331|4337.1|4331.1|4337|4331|8
1732129870000|2024-11-20 19:11:10|4337.1|4331.1|4336.5|4330.5|4337.1|4331.1|4336.1|4330.1|5
1732129880000|2024-11-20 19:11:20|4336.6|4330.6|4337.5|4331.5|4338|4332|4336.1|4330.1|4
1732129890000|2024-11-20 19:11:30|4338|4332|4338|4332|4338|4332|4337.5|4331.5|1
1732129900000|2024-11-20 19:11:40|4337.5|4331.5|4341|4335|4341|4335|4337.1|4331.1|58
1732129910000|2024-11-20 19:11:50|4340|4334|4338.5|4332.5|4340|4334|4338.5|4332.5|22
1732129920000|2024-11-20 19:12:00|4338.1|4332.1|4338.5|4332.5|4339|4333|4338|4332|6
1732129930000|2024-11-20 19:12:10|4338|4332|4337.6|4331.6|4338|4332|4337.6|4331.6|0
1732129940000|2024-11-20 19:12:20|4338|4332|4339|4333|4339|4333|4338|4332|4
1732129950000|2024-11-20 19:12:30|4338.6|4332.6|4339|4333|4339|4333|4338.6|4332.6|1
1732129960000|2024-11-20 19:12:40|4338.5|4332.5|4338.1|4332.1|4339.6|4333.6|4338.1|4332.1|38
1732129970000|2024-11-20 19:12:50|||||||||19
1732129980000|2024-11-20 19:13:00|4340|4334|4344.6|4338.6|4344.6|4338.6|4339.1|4333.1|236
1732129990000|2024-11-20 19:13:10|4345|4339|4344|4338|4345|4339|4343.6|4337.6|10
1732130000000|2024-11-20 19:13:20|4344.1|4338.1|4343.1|4337.1|4344.1|4338.1|4343.1|4337.1|30
1732130010000|2024-11-20 19:13:30|4341.1|4335.1|4342.6|4336.6|4342.6|4336.6|4341.1|4335.1|58
1732130020000|2024-11-20 19:13:40|4342.5|4336.5|4342.6|4336.6|4343|4337|4341.1|4335.1|18
1732130030000|2024-11-20 19:13:50|4342|4336|4342.5|4336.5|4343|4337|4342|4336|13
1732130040000|2024-11-20 19:14:00|4342|4336|4338|4332|4342|4336|4338|4332|49
1732130050000|2024-11-20 19:14:10|4337.6|4331.6|4338|4332|4339.1|4333.1|4337.5|4331.5|87
1732130060000|2024-11-20 19:14:20|4337.5|4331.5|4337|4331|4338|4332|4337|4331|95
1732130070000|2024-11-20 19:14:30|4340|4334|4338|4332|4340|4334|4338|4332|229
1732130080000|2024-11-20 19:14:40|4339|4333|4338.5|4332.5|4339|4333|4338.5|4332.5|55
1732130090000|2024-11-20 19:14:50|4338.6|4332.6|4339|4333|4339.1|4333.1|4338.5|4332.5|49
1732130100000|2024-11-20 19:15:00|4340|4334|4340|4334|4340|4334|4339|4333|95
1732130110000|2024-11-20 19:15:10|4339|4333|4340|4334|4340|4334|4339|4333|37
1732130120000|2024-11-20 19:15:20|4339.1|4333.1|4340|4334|4340|4334|4339.1|4333.1|29
1732130130000|2024-11-20 19:15:30|||||||||89
1732130140000|2024-11-20 19:15:40|||||||||42
1732130150000|2024-11-20 19:15:50|4339.1|4333.1|4334.5|4328.5|4339.1|4333.1|4334.5|4328.5|48
1732130160000|2024-11-20 19:16:00|4334.6|4328.6|4337.1|4331.1|4337.1|4331.1|4334.6|4328.6|8
1732130170000|2024-11-20 19:16:10|4338.5|4332.5|4339.1|4333.1|4339.1|4333.1|4338.5|4332.5|30
1732130180000|2024-11-20 19:16:20|4338.6|4332.6|4339|4333|4339.1|4333.1|4338.6|4332.6|13
1732130200000|2024-11-20 19:16:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|5
1732130210000|2024-11-20 19:16:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1732130220000|2024-11-20 19:17:00|4338|4332|4337.6|4331.6|4338|4332|4337.6|4331.6|12
1732130230000|2024-11-20 19:17:10|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|11
1732130240000|2024-11-20 19:17:20|||||||||6
1732130250000|2024-11-20 19:17:30|4338.6|4332.6|4338.6|4332.6|4339|4333|4338.1|4332.1|21
1732130260000|2024-11-20 19:17:40|4338.1|4332.1|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|5
1732130270000|2024-11-20 19:17:50|4338|4332|4337.5|4331.5|4338|4332|4337.5|4331.5|8
1732130280000|2024-11-20 19:18:00|4338|4332|4338.1|4332.1|4339|4333|4338|4332|6
1732130290000|2024-11-20 19:18:10|4337.6|4331.6|4337.1|4331.1|4338|4332|4337.1|4331.1|0
1732130300000|2024-11-20 19:18:20|4337.5|4331.5|4337|4331|4338|4332|4337|4331|7
1732130310000|2024-11-20 19:18:30|4336.1|4330.1|4337|4331|4337|4331|4336.1|4330.1|1
1732130320000|2024-11-20 19:18:40|||||||||20
1732130330000|2024-11-20 19:18:50|4338.1|4332.1|4339.5|4333.5|4340|4334|4338.1|4332.1|39
1732130340000|2024-11-20 19:19:00|4340|4334|4339.5|4333.5|4340|4334|4339.5|4333.5|82
1732130350000|2024-11-20 19:19:10|4339.1|4333.1|4341.5|4335.5|4341.5|4335.5|4339.1|4333.1|23
1732130360000|2024-11-20 19:19:20|4340.6|4334.6|4338.1|4332.1|4340.6|4334.6|4337.6|4331.6|5
1732130370000|2024-11-20 19:19:30|4338|4332|4338.1|4332.1|4338.1|4332.1|4337.1|4331.1|17
1732130380000|2024-11-20 19:19:40|4339.1|4333.1|4338.1|4332.1|4339.1|4333.1|4338.1|4332.1|14
1732130390000|2024-11-20 19:19:50|4337.6|4331.6|4338.1|4332.1|4338.1|4332.1|4337.6|4331.6|10
1732150800000|2024-11-21 01:00:00|4353|4347|4350.6|4344.6|4356.1|4350.1|4350.6|4344.6|49
1732150810000|2024-11-21 01:00:10|4351.5|4345.5|4350.1|4344.1|4351.5|4345.5|4349|4343|12
1732150820000|2024-11-21 01:00:20|4349.6|4343.6|4350.1|4344.1|4351|4345|4349.6|4343.6|2
1732150830000|2024-11-21 01:00:30|4350|4344|4349|4343|4350|4344|4349|4343|10
1732150840000|2024-11-21 01:00:40|4350.5|4344.5|4349|4343|4350.5|4344.5|4349|4343|6
1732150850000|2024-11-21 01:00:50|4349.1|4343.1|4349|4343|4349.6|4343.6|4349|4343|6
1732150860000|2024-11-21 01:01:00|4345.5|4339.5|4346|4340|4346|4340|4345.5|4339.5|10
1732150870000|2024-11-21 01:01:10|4346.1|4340.1|4346.5|4340.5|4347|4341|4345|4339|11
1732150880000|2024-11-21 01:01:20|4346|4340|4345.5|4339.5|4346|4340|4345.5|4339.5|0
1732150890000|2024-11-21 01:01:30|4346|4340|4345.5|4339.5|4346|4340|4345.5|4339.5|0
1732150900000|2024-11-21 01:01:40|4345|4339|4345.5|4339.5|4346.1|4340.1|4345|4339|2
1732150910000|2024-11-21 01:01:50|4345|4339|4343|4337|4345.5|4339.5|4343|4337|1
1732150920000|2024-11-21 01:02:00|4342|4336|4343|4337|4343|4337|4342|4336|1
1732150930000|2024-11-21 01:02:10|4342.5|4336.5|4341.5|4335.5|4342.5|4336.5|4341|4335|1
1732150940000|2024-11-21 01:02:20|4340|4334|4340|4334|4341|4335|4339.6|4333.6|4
1732150950000|2024-11-21 01:02:30|4339.6|4333.6|4338|4332|4339.6|4333.6|4337.6|4331.6|2
1732150960000|2024-11-21 01:02:40|4338.5|4332.5|4337.5|4331.5|4338.5|4332.5|4337.5|4331.5|3
1732150970000|2024-11-21 01:02:50|4337|4331|4337|4331|4337.6|4331.6|4337|4331|0
1732150980000|2024-11-21 01:03:00|4336.5|4330.5|4338.5|4332.5|4339|4333|4335.5|4329.5|7
1732150990000|2024-11-21 01:03:10|4339|4333|4337|4331|4339|4333|4337|4331|1
1732151000000|2024-11-21 01:03:20|4337.5|4331.5|4336.5|4330.5|4337.5|4331.5|4336.5|4330.5|0
1732151010000|2024-11-21 01:03:30|4336|4330|4336.5|4330.5|4336.5|4330.5|4335.5|4329.5|5
1732151020000|2024-11-21 01:03:40|4336|4330|4333|4327|4336|4330|4333|4327|23
1732151030000|2024-11-21 01:03:50|4331.6|4325.6|4331|4325|4332|4326|4331|4325|3
1732151040000|2024-11-21 01:04:00|4330.5|4324.5|4326.5|4320.5|4330.5|4324.5|4325.5|4319.5|6
1732151050000|2024-11-21 01:04:10|4326|4320|4326.5|4320.5|4326.5|4320.5|4326|4320|1
1732151060000|2024-11-21 01:04:20|4327|4321|4324.6|4318.6|4327|4321|4324.6|4318.6|8
1732151070000|2024-11-21 01:04:30|4324.5|4318.5|4325|4319|4325|4319|4324.1|4318.1|1
1732151080000|2024-11-21 01:04:40|4325.5|4319.5|4326.5|4320.5|4326.5|4320.5|4325.5|4319.5|3
1732151090000|2024-11-21 01:04:50|4326|4320|4325.5|4319.5|4326|4320|4325.5|4319.5|1
1732151100000|2024-11-21 01:05:00|4326.5|4320.5|4328|4322|4328|4322|4326.5|4320.5|2
1732151120000|2024-11-21 01:05:20|4326.6|4320.6|4326.5|4320.5|4327|4321|4326.5|4320.5|2
1732151130000|2024-11-21 01:05:30|4326|4320|4325.5|4319.5|4326.5|4320.5|4325.5|4319.5|3
1732151140000|2024-11-21 01:05:40|4326|4320|4325|4319|4326|4320|4325|4319|2
1732151160000|2024-11-21 01:06:00|4325.5|4319.5|4325.5|4319.5|4326|4320|4325.5|4319.5|0
1732151170000|2024-11-21 01:06:10|4326|4320|4325.5|4319.5|4326|4320|4325.5|4319.5|0
1732151180000|2024-11-21 01:06:20|4326|4320|4325.5|4319.5|4326|4320|4325.5|4319.5|0
1732151190000|2024-11-21 01:06:30|4326.5|4320.5|4326|4320|4326.5|4320.5|4326|4320|1
1732151200000|2024-11-21 01:06:40|4325|4319|4325.5|4319.5|4325.5|4319.5|4324.5|4318.5|1
1732151210000|2024-11-21 01:06:50|4325|4319|4323.6|4317.6|4325|4319|4323.6|4317.6|0
1732151220000|2024-11-21 01:07:00|4324|4318|4322.5|4316.5|4324|4318|4322|4316|1
1732151240000|2024-11-21 01:07:20|4322|4316|4321.5|4315.5|4322|4316|4321.5|4315.5|0
1732151250000|2024-11-21 01:07:30|4321.1|4315.1|4321.6|4315.6|4322|4316|4321.1|4315.1|1
1732151260000|2024-11-21 01:07:40|4321.5|4315.5|4323|4317|4323|4317|4321.5|4315.5|14
1732151270000|2024-11-21 01:07:50|4322.6|4316.6|4323.5|4317.5|4323.5|4317.5|4322.6|4316.6|0
1732151280000|2024-11-21 01:08:00|4323|4317|4323.5|4317.5|4323.5|4317.5|4323|4317|0
1732151290000|2024-11-21 01:08:10|4324|4318|4325.5|4319.5|4325.5|4319.5|4324|4318|1
1732151300000|2024-11-21 01:08:20|4325.6|4319.6|4326.5|4320.5|4326.5|4320.5|4325.6|4319.6|0
1732151310000|2024-11-21 01:08:30|4326.6|4320.6|4326.6|4320.6|4327|4321|4326.5|4320.5|0
1732151320000|2024-11-21 01:08:40|4325|4319|4323.6|4317.6|4325|4319|4323.6|4317.6|5
1732151330000|2024-11-21 01:08:50|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|1
1732151340000|2024-11-21 01:09:00|4323.5|4317.5|4323.5|4317.5|4324.5|4318.5|4323.5|4317.5|3
1732151360000|2024-11-21 01:09:20|4323.6|4317.6|4324.1|4318.1|4324.5|4318.5|4323.6|4317.6|0
1732151370000|2024-11-21 01:09:30|4324.5|4318.5|4324|4318|4324.5|4318.5|4324|4318|0
1732151380000|2024-11-21 01:09:40|4323.1|4317.1|4324.1|4318.1|4324.5|4318.5|4323.1|4317.1|5
1732151390000|2024-11-21 01:09:50|4324|4318|4324.1|4318.1|4324.5|4318.5|4323.5|4317.5|0
1732151400000|2024-11-21 01:10:00|4324|4318|4321.6|4315.6|4324.1|4318.1|4321.1|4315.1|16
1732151410000|2024-11-21 01:10:10|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|1
1732151420000|2024-11-21 01:10:20|4323|4317|4324|4318|4324|4318|4323|4317|1
1732151430000|2024-11-21 01:10:30|4324.5|4318.5|4326.5|4320.5|4326.5|4320.5|4324.5|4318.5|0
1732151460000|2024-11-21 01:11:00|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1732151470000|2024-11-21 01:11:10|4326.5|4320.5|4327.1|4321.1|4327.1|4321.1|4326.1|4320.1|0
1732151480000|2024-11-21 01:11:20|4327.6|4321.6|4327.5|4321.5|4327.6|4321.6|4327.5|4321.5|5
1732151490000|2024-11-21 01:11:30|4326.5|4320.5|4327.6|4321.6|4327.6|4321.6|4326.5|4320.5|0
1732151500000|2024-11-21 01:11:40|4327.1|4321.1|4327.1|4321.1|4327.6|4321.6|4327.1|4321.1|0
1732151520000|2024-11-21 01:12:00|4326.5|4320.5|4326|4320|4326.5|4320.5|4326|4320|3
1732151540000|2024-11-21 01:12:20|4326.5|4320.5|4326|4320|4326.5|4320.5|4326|4320|0
1732151550000|2024-11-21 01:12:30|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326|4320|0
1732151580000|2024-11-21 01:13:00|4326.6|4320.6|4328.1|4322.1|4328.1|4322.1|4326.6|4320.6|2
1732151590000|2024-11-21 01:13:10|||||||||3
1732151610000|2024-11-21 01:13:30|4326.6|4320.6|4327|4321|4327|4321|4326.6|4320.6|2
1732151620000|2024-11-21 01:13:40|4326.6|4320.6|4327|4321|4327|4321|4326.6|4320.6|0
1732151640000|2024-11-21 01:14:00|4328|4322|4327.6|4321.6|4328|4322|4327.5|4321.5|3
1732151650000|2024-11-21 01:14:10|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|0
1732151660000|2024-11-21 01:14:20|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.5|4321.5|0
1732151670000|2024-11-21 01:14:30|4328|4322|4328|4322|4328|4322|4328|4322|6
1732151680000|2024-11-21 01:14:40|4327.6|4321.6|4327.5|4321.5|4327.6|4321.6|4327.5|4321.5|0
1732151690000|2024-11-21 01:14:50|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|1
1732151700000|2024-11-21 01:15:00|4327.5|4321.5|4332.6|4326.6|4332.6|4326.6|4327.5|4321.5|15
1732151710000|2024-11-21 01:15:10|4332.1|4326.1|4332.1|4326.1|4332.6|4326.6|4332.1|4326.1|0
1732151720000|2024-11-21 01:15:20|4331.1|4325.1|4330.1|4324.1|4331.1|4325.1|4330.1|4324.1|5
1732151740000|2024-11-21 01:15:40|4329.1|4323.1|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|0
1732151750000|2024-11-21 01:15:50|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1732151770000|2024-11-21 01:16:10|4329.6|4323.6|4332.1|4326.1|4332.1|4326.1|4329.6|4323.6|1
1732151780000|2024-11-21 01:16:20|4331.6|4325.6|4333.1|4327.1|4333.1|4327.1|4331.6|4325.6|2
1732151790000|2024-11-21 01:16:30|4332.6|4326.6|4332.6|4326.6|4333.1|4327.1|4332.6|4326.6|5
1732151800000|2024-11-21 01:16:40|4333.1|4327.1|4333.1|4327.1|4333.1|4327.1|4332.6|4326.6|5
1732151810000|2024-11-21 01:16:50|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|12
1732151820000|2024-11-21 01:17:00|4336|4330|4334.1|4328.1|4336|4330|4334.1|4328.1|10
1732151830000|2024-11-21 01:17:10|4334.6|4328.6|4334.1|4328.1|4334.6|4328.6|4334.1|4328.1|0
1732151840000|2024-11-21 01:17:20|4335.1|4329.1|4335.6|4329.6|4335.6|4329.6|4335.1|4329.1|2
1732151850000|2024-11-21 01:17:30|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1732151860000|2024-11-21 01:17:40|4337.6|4331.6|4336.1|4330.1|4337.6|4331.6|4336.1|4330.1|0
1732151870000|2024-11-21 01:17:50|4336.6|4330.6|4338.1|4332.1|4338.1|4332.1|4336.6|4330.6|0
1732151880000|2024-11-21 01:18:00|4337.6|4331.6|4340.6|4334.6|4341.5|4335.5|4337.6|4331.6|5
1732151900000|2024-11-21 01:18:20|4341.1|4335.1|4341.1|4335.1|4341.1|4335.1|4340.6|4334.6|5
1732151930000|2024-11-21 01:18:50|4338.1|4332.1|4339.1|4333.1|4339.1|4333.1|4338.1|4332.1|0
1732151940000|2024-11-21 01:19:00|4339.6|4333.6|4337.6|4331.6|4339.6|4333.6|4337.6|4331.6|4
1732151950000|2024-11-21 01:19:10|4338.1|4332.1|4336.6|4330.6|4338.1|4332.1|4336.6|4330.6|2
1732151960000|2024-11-21 01:19:20|4338.1|4332.1|4338.6|4332.6|4338.6|4332.6|4338.1|4332.1|0
1732151980000|2024-11-21 01:19:40|4339.1|4333.1|4339.6|4333.6|4340.1|4334.1|4339.1|4333.1|0
1732151990000|2024-11-21 01:19:50|4340.1|4334.1|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|0
1732152010000|2024-11-21 01:20:10|4340.1|4334.1|4339.6|4333.6|4340.6|4334.6|4339.6|4333.6|1
1732152020000|2024-11-21 01:20:20|4340.6|4334.6|4339.6|4333.6|4340.6|4334.6|4339.6|4333.6|0
1732152030000|2024-11-21 01:20:30|4339.2|4333.2|4339.1|4333.1|4339.2|4333.2|4339.1|4333.1|0
1732152040000|2024-11-21 01:20:40|4337.6|4331.6|4338.6|4332.6|4338.6|4332.6|4337.6|4331.6|1
1732152050000|2024-11-21 01:20:50|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1732152060000|2024-11-21 01:21:00|4339.5|4333.5|4339.1|4333.1|4339.5|4333.5|4339.1|4333.1|0
1732152070000|2024-11-21 01:21:10|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1732152080000|2024-11-21 01:21:20|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1732152090000|2024-11-21 01:21:30|4338.1|4332.1|4337.6|4331.6|4338.1|4332.1|4337.6|4331.6|0
1732152110000|2024-11-21 01:21:50|4338.1|4332.1|4338.6|4332.6|4339.1|4333.1|4338.1|4332.1|0
1732152120000|2024-11-21 01:22:00|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|0
1732152140000|2024-11-21 01:22:20|4338.1|4332.1|4338.1|4332.1|4338.6|4332.6|4338.1|4332.1|1
1732152150000|2024-11-21 01:22:30|4337.6|4331.6|4338.1|4332.1|4338.6|4332.6|4337.6|4331.6|0
1732152160000|2024-11-21 01:22:40|4337.6|4331.6|4335.6|4329.6|4337.6|4331.6|4335.6|4329.6|2
1732152170000|2024-11-21 01:22:50|4335.5|4329.5|4335.1|4329.1|4335.6|4329.6|4335.1|4329.1|0
1732152180000|2024-11-21 01:23:00|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.1|4328.1|0
1732152190000|2024-11-21 01:23:10|4335.1|4329.1|4335.1|4329.1|4336.6|4330.6|4335.1|4329.1|0
1732152200000|2024-11-21 01:23:20|4334.6|4328.6|4332.6|4326.6|4335.6|4329.6|4331.6|4325.6|3
1732152210000|2024-11-21 01:23:30|4333.1|4327.1|4333.1|4327.1|4333.6|4327.6|4332.6|4326.6|0
1732152220000|2024-11-21 01:23:40|4333.6|4327.6|4335.6|4329.6|4335.6|4329.6|4333.6|4327.6|0
1732152230000|2024-11-21 01:23:50|4335.1|4329.1|4335.6|4329.6|4335.6|4329.6|4335.1|4329.1|0
1732152240000|2024-11-21 01:24:00|4336.1|4330.1|4336.6|4330.6|4337.1|4331.1|4335.6|4329.6|0
1732152250000|2024-11-21 01:24:10|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|4336.1|4330.1|0
1732152260000|2024-11-21 01:24:20|4336.6|4330.6|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1732152270000|2024-11-21 01:24:30|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1732152290000|2024-11-21 01:24:50|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1732152300000|2024-11-21 01:25:00|4336.1|4330.1|4335.6|4329.6|4336.1|4330.1|4335.6|4329.6|0
1732152310000|2024-11-21 01:25:10|4336.6|4330.6|4335.6|4329.6|4336.6|4330.6|4335.6|4329.6|0
1732152320000|2024-11-21 01:25:20|4336.6|4330.6|4335.6|4329.6|4336.6|4330.6|4335.6|4329.6|0
1732152340000|2024-11-21 01:25:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.1|4330.1|0
1732152350000|2024-11-21 01:25:50|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1732152360000|2024-11-21 01:26:00|4335.5|4329.5|4333.6|4327.6|4335.5|4329.5|4333.6|4327.6|1
1732152370000|2024-11-21 01:26:10|4333.1|4327.1|4332.6|4326.6|4333.6|4327.6|4332.5|4326.5|2
1732152380000|2024-11-21 01:26:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|2
1732152410000|2024-11-21 01:26:50|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|0
1732152420000|2024-11-21 01:27:00|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|0
1732152430000|2024-11-21 01:27:10|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|0
1732152450000|2024-11-21 01:27:30|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1732152480000|2024-11-21 01:28:00|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1732152500000|2024-11-21 01:28:20|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4331.1|4325.1|0
1732152510000|2024-11-21 01:28:30|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|0
1732152520000|2024-11-21 01:28:40|4330.1|4324.1|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|0
1732152530000|2024-11-21 01:28:50|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1732152540000|2024-11-21 01:29:00|4330.6|4324.6|4330.1|4324.1|4330.6|4324.6|4330.1|4324.1|0
1732152550000|2024-11-21 01:29:10|4330.6|4324.6|4331.5|4325.5|4332|4326|4330.6|4324.6|17
1732152560000|2024-11-21 01:29:20|4331.1|4325.1|4327.6|4321.6|4331.1|4325.1|4327.5|4321.5|8
1732152570000|2024-11-21 01:29:30|4327.5|4321.5|4327.1|4321.1|4327.5|4321.5|4327.1|4321.1|0
1732152580000|2024-11-21 01:29:40|4327.5|4321.5|4327.5|4321.5|4327.6|4321.6|4327.5|4321.5|0
1732152590000|2024-11-21 01:29:50|4327.6|4321.6|4328|4322|4328|4322|4327.5|4321.5|1
1732152600000|2024-11-21 01:30:00|4327.6|4321.6|4327.5|4321.5|4327.6|4321.6|4327.5|4321.5|0
1732152610000|2024-11-21 01:30:10|4328|4322|4328.5|4322.5|4328.5|4322.5|4328|4322|0
1732152620000|2024-11-21 01:30:20|4328|4322|4328|4322|4328|4322|4328|4322|0
1732152630000|2024-11-21 01:30:30|4328.5|4322.5|4328|4322|4328.5|4322.5|4328|4322|0
1732152640000|2024-11-21 01:30:40|4328.1|4322.1|4327.6|4321.6|4328.1|4322.1|4327.6|4321.6|0
1732152650000|2024-11-21 01:30:50|4328|4322|4328|4322|4328|4322|4328|4322|0
1732152660000|2024-11-21 01:31:00|4328.5|4322.5|4329.6|4323.6|4329.6|4323.6|4328|4322|1
1732152680000|2024-11-21 01:31:20|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|0
1732152690000|2024-11-21 01:31:30|4329.6|4323.6|4333.6|4327.6|4333.6|4327.6|4329.6|4323.6|1
1732152700000|2024-11-21 01:31:40|4334.1|4328.1|4332.6|4326.6|4334.1|4328.1|4332.1|4326.1|0
1732152720000|2024-11-21 01:32:00|4330.6|4324.6|4329.6|4323.6|4330.6|4324.6|4329.6|4323.6|4
1732152730000|2024-11-21 01:32:10|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|0
1732152740000|2024-11-21 01:32:20|4330.6|4324.6|4328.6|4322.6|4330.6|4324.6|4328.6|4322.6|0
1732152750000|2024-11-21 01:32:30|4329.6|4323.6|4328.6|4322.6|4329.6|4323.6|4328.6|4322.6|0
1732152760000|2024-11-21 01:32:40|4329.6|4323.6|4328.6|4322.6|4329.6|4323.6|4327.6|4321.6|1
1732152770000|2024-11-21 01:32:50|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1732152780000|2024-11-21 01:33:00|4328.6|4322.6|4329.5|4323.5|4329.5|4323.5|4327.6|4321.6|0
1732152790000|2024-11-21 01:33:10|4329.1|4323.1|4331.1|4325.1|4331.1|4325.1|4328.6|4322.6|0
1732152800000|2024-11-21 01:33:20|4330.6|4324.6|4329.6|4323.6|4331.1|4325.1|4329.6|4323.6|0
1732152810000|2024-11-21 01:33:30|4329.1|4323.1|4329.6|4323.6|4329.6|4323.6|4328.6|4322.6|0
1732152820000|2024-11-21 01:33:40|4330.1|4324.1|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|0
1732152830000|2024-11-21 01:33:50|4329.1|4323.1|4329.6|4323.6|4330.1|4324.1|4329.1|4323.1|0
1732152840000|2024-11-21 01:34:00|4330.1|4324.1|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|0
1732152850000|2024-11-21 01:34:10|4331.1|4325.1|4332.1|4326.1|4332.1|4326.1|4331.1|4325.1|0
1732152860000|2024-11-21 01:34:20|4331.6|4325.6|4331.1|4325.1|4331.6|4325.6|4330.6|4324.6|2
1732152870000|2024-11-21 01:34:30|4327.6|4321.6|4328.1|4322.1|4328.6|4322.6|4327.6|4321.6|2
1732152880000|2024-11-21 01:34:40|4328.6|4322.6|4329.2|4323.2|4329.2|4323.2|4328.6|4322.6|0
1732152890000|2024-11-21 01:34:50|4331.6|4325.6|4333.6|4327.6|4333.6|4327.6|4331.6|4325.6|0
1732152900000|2024-11-21 01:35:00|4333.1|4327.1|4332.6|4326.6|4333.1|4327.1|4332.6|4326.6|0
1732152910000|2024-11-21 01:35:10|4333.1|4327.1|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|0
1732152920000|2024-11-21 01:35:20|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1732152940000|2024-11-21 01:35:40|4333.1|4327.1|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|0
1732152950000|2024-11-21 01:35:50|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1732152960000|2024-11-21 01:36:00|4333.1|4327.1|4334.6|4328.6|4334.6|4328.6|4333.1|4327.1|0
1732152970000|2024-11-21 01:36:10|4335.1|4329.1|4335.6|4329.6|4335.7|4329.7|4335.1|4329.1|0
1732152980000|2024-11-21 01:36:20|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1732152990000|2024-11-21 01:36:30|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1732153000000|2024-11-21 01:36:40|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1732153010000|2024-11-21 01:36:50|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1732153020000|2024-11-21 01:37:00|4336.6|4330.6|4337.1|4331.1|4337.1|4331.1|4336.1|4330.1|0
1732153030000|2024-11-21 01:37:10|4336.6|4330.6|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1732153040000|2024-11-21 01:37:20|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1732153050000|2024-11-21 01:37:30|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1732153060000|2024-11-21 01:37:40|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|0
1732153070000|2024-11-21 01:37:50|4336.6|4330.6|4337.6|4331.6|4338.1|4332.1|4336.6|4330.6|0
1732153080000|2024-11-21 01:38:00|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1732153090000|2024-11-21 01:38:10|4337.1|4331.1|4337.6|4331.6|4337.6|4331.6|4337.1|4331.1|0
1732153110000|2024-11-21 01:38:30|4337.1|4331.1|4337.6|4331.6|4337.6|4331.6|4337.1|4331.1|0
1732153130000|2024-11-21 01:38:50|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1732153140000|2024-11-21 01:39:00|4337.6|4331.6|4337.1|4331.1|4337.6|4331.6|4337.1|4331.1|0
1732153150000|2024-11-21 01:39:10|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|4337.6|4331.6|0
1732153160000|2024-11-21 01:39:20|4337.5|4331.5|4334.5|4328.5|4337.5|4331.5|4334.5|4328.5|0
1732153170000|2024-11-21 01:39:30|4334.1|4328.1|4334.6|4328.6|4334.6|4328.6|4334.1|4328.1|0
1732153180000|2024-11-21 01:39:40|||||||||1
1732153190000|2024-11-21 01:39:50|4335.5|4329.5|4335.1|4329.1|4335.6|4329.6|4334.6|4328.6|0
1732153200000|2024-11-21 01:40:00|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|0
1732153210000|2024-11-21 01:40:10|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|0
1732153220000|2024-11-21 01:40:20|4334.6|4328.6|4334.1|4328.1|4334.6|4328.6|4334.1|4328.1|0
1732153240000|2024-11-21 01:40:40|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1732153250000|2024-11-21 01:40:50|4333.1|4327.1|4334.1|4328.1|4334.1|4328.1|4333.1|4327.1|0
1732153260000|2024-11-21 01:41:00|4333.6|4327.6|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|0
1732153270000|2024-11-21 01:41:10|4332.6|4326.6|4332.1|4326.1|4332.6|4326.6|4332.1|4326.1|0
1732153280000|2024-11-21 01:41:20|4332.6|4326.6|4333.1|4327.1|4333.1|4327.1|4332.6|4326.6|0
1732153290000|2024-11-21 01:41:30|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1732153300000|2024-11-21 01:41:40|4332.1|4326.1|4333.1|4327.1|4333.1|4327.1|4331.7|4325.7|1
1732153310000|2024-11-21 01:41:50|4333.6|4327.6|4334.1|4328.1|4334.1|4328.1|4333.6|4327.6|0
1732153320000|2024-11-21 01:42:00|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|4334.6|4328.6|0
1732153340000|2024-11-21 01:42:20|4335.6|4329.6|4334.6|4328.6|4335.6|4329.6|4334.6|4328.6|0
1732153350000|2024-11-21 01:42:30|4335.6|4329.6|4335.1|4329.1|4335.6|4329.6|4334.6|4328.6|0
1732153360000|2024-11-21 01:42:40|4334.6|4328.6|4334.6|4328.6|4335.1|4329.1|4334.6|4328.6|0
1732153370000|2024-11-21 01:42:50|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.6|4328.6|0
1732153380000|2024-11-21 01:43:00|4334.1|4328.1|4333.6|4327.6|4334.1|4328.1|4333.6|4327.6|0
1732153390000|2024-11-21 01:43:10|4332.6|4326.6|4333.6|4327.6|4333.6|4327.6|4332.6|4326.6|1
1732153400000|2024-11-21 01:43:20|4333.1|4327.1|4333.6|4327.6|4333.6|4327.6|4333.1|4327.1|0
1732153410000|2024-11-21 01:43:30|4333.5|4327.5|4333.1|4327.1|4333.5|4327.5|4333.1|4327.1|0
1732153420000|2024-11-21 01:43:40|4332.1|4326.1|4332.1|4326.1|4332.6|4326.6|4332.1|4326.1|0
1732153440000|2024-11-21 01:44:00|4332.6|4326.6|4331.6|4325.6|4332.6|4326.6|4331.6|4325.6|0
1732153450000|2024-11-21 01:44:10|4331.5|4325.5|4331.1|4325.1|4331.5|4325.5|4331.1|4325.1|0
1732153460000|2024-11-21 01:44:20|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1732153470000|2024-11-21 01:44:30|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1732153480000|2024-11-21 01:44:40|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1732153490000|2024-11-21 01:44:50|4331.6|4325.6|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|0
1732153500000|2024-11-21 01:45:00|4332.6|4326.6|4333.6|4327.6|4334.6|4328.6|4332.6|4326.6|0
1732153510000|2024-11-21 01:45:10|4333.1|4327.1|4332.6|4326.6|4333.1|4327.1|4332.6|4326.6|0
1732153520000|2024-11-21 01:45:20|4332.1|4326.1|4332.6|4326.6|4332.6|4326.6|4332.1|4326.1|0
1732153530000|2024-11-21 01:45:30|4332.1|4326.1|4331.6|4325.6|4332.1|4326.1|4331.6|4325.6|5
1732153550000|2024-11-21 01:45:50|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1732153560000|2024-11-21 01:46:00|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|0
1732153570000|2024-11-21 01:46:10|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|1
1732153590000|2024-11-21 01:46:30|4333.1|4327.1|4333.1|4327.1|4333.6|4327.6|4333.1|4327.1|0
1732153620000|2024-11-21 01:47:00|4332.6|4326.6|4333.1|4327.1|4333.1|4327.1|4332.1|4326.1|0
1732153630000|2024-11-21 01:47:10|4333|4327|4333|4327|4333|4327|4333|4327|0
1732153640000|2024-11-21 01:47:20|4332.6|4326.6|4333.1|4327.1|4333.1|4327.1|4332.6|4326.6|0
1732153660000|2024-11-21 01:47:40|4333.6|4327.6|4334.6|4328.6|4334.6|4328.6|4333.6|4327.6|0
1732153680000|2024-11-21 01:48:00|4334.1|4328.1|4334.1|4328.1|4334.5|4328.5|4334.1|4328.1|0
1732153690000|2024-11-21 01:48:10|4334.6|4328.6|4333.6|4327.6|4334.6|4328.6|4333.6|4327.6|0
1732153700000|2024-11-21 01:48:20|4334.6|4328.6|4335.6|4329.6|4335.6|4329.6|4334.6|4328.6|1
1732153720000|2024-11-21 01:48:40|4336.1|4330.1|4335.5|4329.5|4336.1|4330.1|4335.5|4329.5|0
1732153730000|2024-11-21 01:48:50|4335.1|4329.1|4334.6|4328.6|4335.1|4329.1|4334.6|4328.6|0
1732153750000|2024-11-21 01:49:10|4333.1|4327.1|4334.6|4328.6|4334.6|4328.6|4333.1|4327.1|0
1732153770000|2024-11-21 01:49:30|4334.5|4328.5|4332.6|4326.6|4334.5|4328.5|4332.6|4326.6|0
1732153790000|2024-11-21 01:49:50|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4331.6|4325.6|0
1732153800000|2024-11-21 01:50:00|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|4331.6|4325.6|0
1732153810000|2024-11-21 01:50:10|4332.1|4326.1|4331.6|4325.6|4332.6|4326.6|4331.6|4325.6|0
1732153820000|2024-11-21 01:50:20|4332.1|4326.1|4332.6|4326.6|4332.6|4326.6|4332.1|4326.1|0
1732153830000|2024-11-21 01:50:30|4332.5|4326.5|4327.1|4321.1|4332.6|4326.6|4327.1|4321.1|4
1732153850000|2024-11-21 01:50:50|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1732153870000|2024-11-21 01:51:10|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|4327.6|4321.6|0
1732153880000|2024-11-21 01:51:20|4328.1|4322.1|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|0
1732153890000|2024-11-21 01:51:30|4328.5|4322.5|4325.6|4319.6|4328.5|4322.5|4325.6|4319.6|0
1732153900000|2024-11-21 01:51:40|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1732153910000|2024-11-21 01:51:50|4325.6|4319.6|4326.1|4320.1|4326.1|4320.1|4325.6|4319.6|0
1732153960000|2024-11-21 01:52:40|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|4325.6|4319.6|0
1732153970000|2024-11-21 01:52:50|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4325.1|4319.1|2
1732153980000|2024-11-21 01:53:00|4325.7|4319.7|4325.6|4319.6|4325.7|4319.7|4325.6|4319.6|2
1732154040000|2024-11-21 01:54:00|4325.1|4319.1|4324.6|4318.6|4325.1|4319.1|4324.1|4318.1|1
1732154050000|2024-11-21 01:54:10|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|4325.1|4319.1|0
1732154060000|2024-11-21 01:54:20|4324.6|4318.6|4325.1|4319.1|4325.1|4319.1|4324.6|4318.6|0
1732154070000|2024-11-21 01:54:30|4324.6|4318.6|4325.1|4319.1|4325.1|4319.1|4324.6|4318.6|0
1732154090000|2024-11-21 01:54:50|4324.6|4318.6|4325.1|4319.1|4325.1|4319.1|4324.6|4318.6|0
1732154100000|2024-11-21 01:55:00|4325.6|4319.6|4325.6|4319.6|4326.1|4320.1|4325.6|4319.6|0
1732154110000|2024-11-21 01:55:10|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|0
1732154120000|2024-11-21 01:55:20|4327.6|4321.6|4327.6|4321.6|4328.1|4322.1|4327.6|4321.6|0
1732154130000|2024-11-21 01:55:30|4328.1|4322.1|4329.1|4323.1|4329.1|4323.1|4328.1|4322.1|0
1732154140000|2024-11-21 01:55:40|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1732154150000|2024-11-21 01:55:50|4329.1|4323.1|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|0
1732154160000|2024-11-21 01:56:00|4328.1|4322.1|4328.6|4322.6|4328.6|4322.6|4327.6|4321.6|0
1732154170000|2024-11-21 01:56:10|4328.1|4322.1|4328.1|4322.1|4328.6|4322.6|4327.6|4321.6|0
1732154180000|2024-11-21 01:56:20|4327.6|4321.6|4328.6|4322.6|4328.6|4322.6|4327.6|4321.6|0
1732154190000|2024-11-21 01:56:30|4328.1|4322.1|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|1
1732154220000|2024-11-21 01:57:00|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1732154230000|2024-11-21 01:57:10|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1732154240000|2024-11-21 01:57:20|4329.1|4323.1|4328.6|4322.6|4329.6|4323.6|4328.6|4322.6|0
1732154250000|2024-11-21 01:57:30|4329.1|4323.1|4328.6|4322.6|4329.1|4323.1|4328.6|4322.6|0
1732154260000|2024-11-21 01:57:40|4329.1|4323.1|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|0
1732154300000|2024-11-21 01:58:20|4328.7|4322.7|4329.6|4323.6|4329.6|4323.6|4328.7|4322.7|0
1732154320000|2024-11-21 01:58:40|4328.6|4322.6|4329.6|4323.6|4329.6|4323.6|4328.6|4322.6|0
1732154330000|2024-11-21 01:58:50|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4327.6|4321.6|0
1732154340000|2024-11-21 01:59:00|4327.6|4321.6|4327.7|4321.7|4327.7|4321.7|4327.6|4321.6|0
1732154350000|2024-11-21 01:59:10|4328.6|4322.6|4328.6|4322.6|4329.6|4323.6|4328.6|4322.6|0
1732154360000|2024-11-21 01:59:20|4329.6|4323.6|4328.6|4322.6|4329.6|4323.6|4328.6|4322.6|0
1732154370000|2024-11-21 01:59:30|4329.1|4323.1|4327.6|4321.6|4329.1|4323.1|4327.6|4321.6|0
1732154380000|2024-11-21 01:59:40|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4327.6|4321.6|0
1732154390000|2024-11-21 01:59:50|4327.6|4321.6|4327.6|4321.6|4328.6|4322.6|4327.2|4321.2|3
1732154400000|2024-11-21 02:00:00|4328.1|4322.1|4328.1|4322.1|4328.6|4322.6|4327.6|4321.6|0
1732154410000|2024-11-21 02:00:10|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1732154440000|2024-11-21 02:00:40|4328.7|4322.7|4329.6|4323.6|4329.6|4323.6|4328.7|4322.7|0
1732154460000|2024-11-21 02:01:00|4331.6|4325.6|4331.1|4325.1|4332.6|4326.6|4330.6|4324.6|0
1732154470000|2024-11-21 02:01:10|4330.6|4324.6|4329.6|4323.6|4330.6|4324.6|4329.6|4323.6|0
1732154480000|2024-11-21 02:01:20|4328.6|4322.6|4327.6|4321.6|4328.6|4322.6|4327.6|4321.6|0
1732154490000|2024-11-21 02:01:30|4328.1|4322.1|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|0
1732154500000|2024-11-21 02:01:40|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|4329.1|4323.1|0
1732154510000|2024-11-21 02:01:50|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|0
1732154520000|2024-11-21 02:02:00|4329.6|4323.6|4330.6|4324.6|4330.6|4324.6|4329.6|4323.6|0
1732154530000|2024-11-21 02:02:10|4331.6|4325.6|4331.6|4325.6|4332.1|4326.1|4331.1|4325.1|1
1732154540000|2024-11-21 02:02:20|4331.1|4325.1|4331.6|4325.6|4331.6|4325.6|4331.1|4325.1|0
1732154550000|2024-11-21 02:02:30|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|0
1732154570000|2024-11-21 02:02:50|4331.6|4325.6|4330.6|4324.6|4331.6|4325.6|4330.1|4324.1|0
1732154590000|2024-11-21 02:03:10|4330.1|4324.1|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|0
1732154620000|2024-11-21 02:03:40|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|4331.1|4325.1|0
1732154630000|2024-11-21 02:03:50|4331.6|4325.6|4330.1|4324.1|4331.6|4325.6|4330.1|4324.1|0
1732154640000|2024-11-21 02:04:00|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.1|4324.1|0
1732154650000|2024-11-21 02:04:10|4330.1|4324.1|4330.1|4324.1|4330.1|4324.1|4329.6|4323.6|0
1732154660000|2024-11-21 02:04:20|4329.6|4323.6|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|0
1732154670000|2024-11-21 02:04:30|4330.1|4324.1|4331.1|4325.1|4331.1|4325.1|4329.6|4323.6|0
1732154680000|2024-11-21 02:04:40|4332.6|4326.6|4332.1|4326.1|4332.6|4326.6|4332.1|4326.1|0
1732154690000|2024-11-21 02:04:50|4332.6|4326.6|4332.6|4326.6|4332.6|4326.6|4332.1|4326.1|0
1732154720000|2024-11-21 02:05:20|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1732154730000|2024-11-21 02:05:30|4334|4328|4335.1|4329.1|4335.1|4329.1|4334|4328|1
1732154740000|2024-11-21 02:05:40|4336.5|4330.5|4336.6|4330.6|4337.6|4331.6|4336.5|4330.5|3
1732154760000|2024-11-21 02:06:00|4337.1|4331.1|4337.6|4331.6|4337.6|4331.6|4337.1|4331.1|0
1732154790000|2024-11-21 02:06:30|4337.1|4331.1|4337.6|4331.6|4337.6|4331.6|4337.1|4331.1|0
1732154820000|2024-11-21 02:07:00|||||||||1
1732154830000|2024-11-21 02:07:10|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|2
1732154840000|2024-11-21 02:07:20|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|4337.1|4331.1|1
1732154850000|2024-11-21 02:07:30|4337|4331|4337.5|4331.5|4337.6|4331.6|4337|4331|0
1732154860000|2024-11-21 02:07:40|4337.6|4331.6|4337.5|4331.5|4337.6|4331.6|4337.5|4331.5|0
1732154870000|2024-11-21 02:07:50|4337.6|4331.6|4337.5|4331.5|4337.6|4331.6|4337.5|4331.5|0
1732154880000|2024-11-21 02:08:00|4337.6|4331.6|4337.1|4331.1|4337.6|4331.6|4337|4331|0
1732154890000|2024-11-21 02:08:10|4336.6|4330.6|4337.1|4331.1|4337.1|4331.1|4336.6|4330.6|0
1732154900000|2024-11-21 02:08:20|4337.5|4331.5|4337.6|4331.6|4337.6|4331.6|4337.5|4331.5|0
1732154930000|2024-11-21 02:08:50|4336.6|4330.6|4337.1|4331.1|4337.1|4331.1|4336.6|4330.6|4
1732154940000|2024-11-21 02:09:00|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1732154950000|2024-11-21 02:09:10|4337.5|4331.5|4337.5|4331.5|4338|4332|4336.6|4330.6|2
1732154960000|2024-11-21 02:09:20|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|4338.1|4332.1|0
1732154980000|2024-11-21 02:09:40|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4341.5|4335.5|4
1732154990000|2024-11-21 02:09:50|4341.1|4335.1|4341.6|4335.6|4341.6|4335.6|4341.1|4335.1|0
1732155000000|2024-11-21 02:10:00|4342.1|4336.1|4343|4337|4343|4337|4342|4336|0
1732155010000|2024-11-21 02:10:10|4343.5|4337.5|4342|4336|4343.5|4337.5|4342|4336|0
1732155030000|2024-11-21 02:10:30|4342.5|4336.5|4343|4337|4343|4337|4342.5|4336.5|0
1732155040000|2024-11-21 02:10:40|4344|4338|4343|4337|4344|4338|4342.5|4336.5|0
1732155050000|2024-11-21 02:10:50|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|4343.5|4337.5|0
1732155100000|2024-11-21 02:11:40|4343|4337|4343|4337|4343|4337|4343|4337|0
1732155120000|2024-11-21 02:12:00|4343.5|4337.5|4343|4337|4343.5|4337.5|4343|4337|0
1732155160000|2024-11-21 02:12:40|4342|4336|4342.5|4336.5|4343|4337|4342|4336|3
1732155170000|2024-11-21 02:12:50|4342|4336|4342|4336|4342|4336|4342|4336|0
1732155180000|2024-11-21 02:13:00|4342.5|4336.5|4342|4336|4342.5|4336.5|4342|4336|0
1732155190000|2024-11-21 02:13:10|4341.5|4335.5|4341|4335|4341.5|4335.5|4340.6|4334.6|0
1732155200000|2024-11-21 02:13:20|4341.5|4335.5|4341.5|4335.5|4342|4336|4341.1|4335.1|1
1732155210000|2024-11-21 02:13:30|4341.6|4335.6|4342|4336|4342|4336|4341.6|4335.6|0
1732155220000|2024-11-21 02:13:40|4342.1|4336.1|4342.1|4336.1|4342.1|4336.1|4342|4336|2
1732155230000|2024-11-21 02:13:50|4342.6|4336.6|4342.1|4336.1|4342.6|4336.6|4342.1|4336.1|5
1732155240000|2024-11-21 02:14:00|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|4342.6|4336.6|0
1732155260000|2024-11-21 02:14:20|4343|4337|4343|4337|4343|4337|4343|4337|0
1732155270000|2024-11-21 02:14:30|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1732155290000|2024-11-21 02:14:50|4343.5|4337.5|4343|4337|4343.5|4337.5|4343|4337|0
1732155300000|2024-11-21 02:15:00|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|4343.1|4337.1|0
1732155310000|2024-11-21 02:15:10|4342.6|4336.6|4341.5|4335.5|4342.6|4336.6|4341.5|4335.5|2
1732155320000|2024-11-21 02:15:20|4342|4336|4341.5|4335.5|4342|4336|4341.5|4335.5|0
1732155420000|2024-11-21 02:17:00|4341.1|4335.1|4340.6|4334.6|4341.1|4335.1|4340.6|4334.6|0
1732155430000|2024-11-21 02:17:10|4341|4335|4340.6|4334.6|4341|4335|4340.6|4334.6|2
1732155480000|2024-11-21 02:18:00|4340.1|4334.1|4338.6|4332.6|4340.1|4334.1|4338.6|4332.6|0
1732155490000|2024-11-21 02:18:10|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|0
1732155500000|2024-11-21 02:18:20|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|4339.1|4333.1|0
1732155510000|2024-11-21 02:18:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|0
1732155520000|2024-11-21 02:18:40|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|0
1732155560000|2024-11-21 02:19:20|4340|4334|4340|4334|4340|4334|4340|4334|0
1732155570000|2024-11-21 02:19:30|4340.1|4334.1|4339.5|4333.5|4340.1|4334.1|4339.1|4333.1|0
1732155580000|2024-11-21 02:19:40|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1732155590000|2024-11-21 02:19:50|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|4339.5|4333.5|0
1732155620000|2024-11-21 02:20:20|4340.1|4334.1|4339.5|4333.5|4340.1|4334.1|4339.5|4333.5|0
1732155630000|2024-11-21 02:20:30|4339.1|4333.1|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|0
1732155680000|2024-11-21 02:21:20|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1732155960000|2024-11-21 02:26:00|4340|4334|4340|4334|4340|4334|4340|4334|0
1732155970000|2024-11-21 02:26:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1732156050000|2024-11-21 02:27:30|4339.6|4333.6|4339.1|4333.1|4339.6|4333.6|4339.1|4333.1|0
1732156090000|2024-11-21 02:28:10|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|4340.1|4334.1|0
1732156100000|2024-11-21 02:28:20|4339.6|4333.6|4340.1|4334.1|4340.1|4334.1|4339.6|4333.6|0
1732156120000|2024-11-21 02:28:40|4339.6|4333.6|4335.1|4329.1|4339.6|4333.6|4335.1|4329.1|1
1732156160000|2024-11-21 02:29:20|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|4335.6|4329.6|0
1732156190000|2024-11-21 02:29:50|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|4336.6|4330.6|0
1732156200000|2024-11-21 02:30:00|4336.1|4330.1|4339.6|4333.6|4340.1|4334.1|4335.1|4329.1|0
1732156210000|2024-11-21 02:30:10|4340.1|4334.1|4339.6|4333.6|4340.1|4334.1|4339.6|4333.6|0
1732156220000|2024-11-21 02:30:20|4339.1|4333.1|4338.6|4332.6|4339.1|4333.1|4338.6|4332.6|0
1732156230000|2024-11-21 02:30:30|4339.6|4333.6|4339.6|4333.6|4339.6|4333.6|4339.1|4333.1|0
1732156240000|2024-11-21 02:30:40|4338.6|4332.6|4339.6|4333.6|4339.6|4333.6|4338.6|4332.6|0
1732156250000|2024-11-21 02:30:50|4338.1|4332.1|4333.6|4327.6|4338.1|4332.1|4333.6|4327.6|4
1732156260000|2024-11-21 02:31:00|4334.1|4328.1|4333.6|4327.6|4334.1|4328.1|4333.1|4327.1|11
1732156280000|2024-11-21 02:31:20|4333.1|4327.1|4332.6|4326.6|4333.1|4327.1|4332.6|4326.6|0
1732156300000|2024-11-21 02:31:40|4331.6|4325.6|4333.1|4327.1|4333.1|4327.1|4331.6|4325.6|0
1732156310000|2024-11-21 02:31:50|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4332.6|4326.6|0
1732156320000|2024-11-21 02:32:00|4334.1|4328.1|4334.1|4328.1|4334.1|4328.1|4333.6|4327.6|0
1732156360000|2024-11-21 02:32:40|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|4333.6|4327.6|0
1732156370000|2024-11-21 02:32:50|4334.1|4328.1|4333.6|4327.6|4334.1|4328.1|4333.6|4327.6|0
1732156380000|2024-11-21 02:33:00|4334.1|4328.1|4335.1|4329.1|4335.1|4329.1|4334.1|4328.1|0
1732156390000|2024-11-21 02:33:10|4335.6|4329.6|4337.6|4331.6|4338.1|4332.1|4335.6|4329.6|1
1732156400000|2024-11-21 02:33:20|4338.1|4332.1|4336.6|4330.6|4338.1|4332.1|4335.6|4329.6|0
1732156410000|2024-11-21 02:33:30|4337.1|4331.1|4336.6|4330.6|4337.1|4331.1|4336.6|4330.6|0
1732156450000|2024-11-21 02:34:10|4336.1|4330.1|4334.6|4328.6|4336.1|4330.1|4334.6|4328.6|0
1732156460000|2024-11-21 02:34:20|4335.6|4329.6|4334.6|4328.6|4336.6|4330.6|4334.6|4328.6|1
1732156470000|2024-11-21 02:34:30|4333.6|4327.6|4334.6|4328.6|4334.6|4328.6|4333.6|4327.6|3
1732156480000|2024-11-21 02:34:40|4334.1|4328.1|4335.6|4329.6|4335.6|4329.6|4334.1|4328.1|1
1732156490000|2024-11-21 02:34:50|4336.1|4330.1|4337.1|4331.1|4337.1|4331.1|4336.1|4330.1|1
1732156500000|2024-11-21 02:35:00|4337.6|4331.6|4338.1|4332.1|4338.6|4332.6|4337.6|4331.6|1
1732156520000|2024-11-21 02:35:20|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|4338.6|4332.6|0
1732156530000|2024-11-21 02:35:30|4338.1|4332.1|4336.6|4330.6|4338.1|4332.1|4336.6|4330.6|1
1732156540000|2024-11-21 02:35:40|4336.5|4330.5|4333.5|4327.5|4336.5|4330.5|4333.5|4327.5|13
1732156550000|2024-11-21 02:35:50|4332.6|4326.6|4332.5|4326.5|4333.5|4327.5|4332.5|4326.5|0
1732156560000|2024-11-21 02:36:00|4332.6|4326.6|4331.5|4325.5|4332.6|4326.6|4331|4325|3
1732156570000|2024-11-21 02:36:10|4330.5|4324.5|4331.5|4325.5|4331.5|4325.5|4330.5|4324.5|0
1732156600000|2024-11-21 02:36:40|4330.5|4324.5|4331|4325|4331.5|4325.5|4330.5|4324.5|1
1732156610000|2024-11-21 02:36:50|4330.5|4324.5|4330.5|4324.5|4331.5|4325.5|4329.6|4323.6|0
1732156620000|2024-11-21 02:37:00|4331|4325|4331.5|4325.5|4331.5|4325.5|4331|4325|0
1732156630000|2024-11-21 02:37:10|4332.5|4326.5|4333.5|4327.5|4333.5|4327.5|4331.6|4325.6|6
1732156640000|2024-11-21 02:37:20|4334.5|4328.5|4334|4328|4334.5|4328.5|4334|4328|0
1732156650000|2024-11-21 02:37:30|4333.5|4327.5|4334.5|4328.5|4334.5|4328.5|4333.5|4327.5|0
1732156680000|2024-11-21 02:38:00|4335|4329|4335.5|4329.5|4336|4330|4334.5|4328.5|1
1732156690000|2024-11-21 02:38:10|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|4335.1|4329.1|0
1732156730000|2024-11-21 02:38:50|4336.1|4330.1|4337.1|4331.1|4337.5|4331.5|4336.1|4330.1|2
1732156740000|2024-11-21 02:39:00|4337.5|4331.5|4336.5|4330.5|4337.5|4331.5|4336.1|4330.1|0
1732156750000|2024-11-21 02:39:10|4335.6|4329.6|4336.5|4330.5|4336.5|4330.5|4335.6|4329.6|0
1732156770000|2024-11-21 02:39:30|4336.6|4330.6|4337.1|4331.1|4337.1|4331.1|4336.5|4330.5|0
1732156780000|2024-11-21 02:39:40|4337|4331|4336.5|4330.5|4337.5|4331.5|4336.5|4330.5|0
1732156790000|2024-11-21 02:39:50|4336.6|4330.6|4337.5|4331.5|4337.5|4331.5|4336.5|4330.5|0
1732156800000|2024-11-21 02:40:00|4337|4331|4336.5|4330.5|4337.5|4331.5|4336.5|4330.5|0
1732156810000|2024-11-21 02:40:10|4336|4330|4335.5|4329.5|4336|4330|4335.5|4329.5|0
1732156820000|2024-11-21 02:40:20|4335.6|4329.6|4335.5|4329.5|4336|4330|4335.5|4329.5|0
1732156830000|2024-11-21 02:40:30|4335|4329|4333.5|4327.5|4335|4329|4333.5|4327.5|1
1732156840000|2024-11-21 02:40:40|4334.5|4328.5|4333.5|4327.5|4334.5|4328.5|4333.5|4327.5|0
1732156850000|2024-11-21 02:40:50|4333.6|4327.6|4334.1|4328.1|4334.1|4328.1|4333.6|4327.6|0
1732156860000|2024-11-21 02:41:00|4333.5|4327.5|4334.5|4328.5|4335|4329|4333.5|4327.5|0
1732156870000|2024-11-21 02:41:10|4333.5|4327.5|4333.5|4327.5|4334|4328|4333.5|4327.5|0
1732156880000|2024-11-21 02:41:20|4333.6|4327.6|4333.5|4327.5|4333.6|4327.6|4333.5|4327.5|0
1732156890000|2024-11-21 02:41:30|4333.6|4327.6|4333.5|4327.5|4333.6|4327.6|4333.5|4327.5|0
1732156900000|2024-11-21 02:41:40|4333|4327|4333.1|4327.1|4333.1|4327.1|4333|4327|0
1732156910000|2024-11-21 02:41:50|4333.5|4327.5|4334.5|4328.5|4334.5|4328.5|4333.5|4327.5|0
1732156920000|2024-11-21 02:42:00|4333.6|4327.6|4334.5|4328.5|4334.5|4328.5|4333.6|4327.6|0
1732156930000|2024-11-21 02:42:10|4333.6|4327.6|4332.5|4326.5|4333.6|4327.6|4332.5|4326.5|0
1732156940000|2024-11-21 02:42:20|4333.5|4327.5|4333.1|4327.1|4333.5|4327.5|4333.1|4327.1|0
1732156950000|2024-11-21 02:42:30|4333.5|4327.5|4332|4326|4333.5|4327.5|4332|4326|5
1732156960000|2024-11-21 02:42:40|4331.5|4325.5|4330.1|4324.1|4331.5|4325.5|4329.5|4323.5|0
1732156970000|2024-11-21 02:42:50|4330|4324|4329.5|4323.5|4330|4324|4329.5|4323.5|0
1732156980000|2024-11-21 02:43:00|4329.1|4323.1|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|0
1732156990000|2024-11-21 02:43:10|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|2
1732157000000|2024-11-21 02:43:20|4329|4323|4329|4323|4329|4323|4329|4323|1
1732157010000|2024-11-21 02:43:30|4328.5|4322.5|4328|4322|4328.5|4322.5|4328|4322|0
1732157020000|2024-11-21 02:43:40|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|1
1732157030000|2024-11-21 02:43:50|4327.6|4321.6|4328.1|4322.1|4328.5|4322.5|4327.5|4321.5|0
1732157040000|2024-11-21 02:44:00|4328|4322|4327|4321|4328|4322|4327|4321|0
1732157050000|2024-11-21 02:44:10|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|0
1732157060000|2024-11-21 02:44:20|4326.6|4320.6|4327.5|4321.5|4327.5|4321.5|4326.6|4320.6|0
1732157080000|2024-11-21 02:44:40|4327|4321|4327.5|4321.5|4327.5|4321.5|4327|4321|0
1732157090000|2024-11-21 02:44:50|4327.6|4321.6|4328.5|4322.5|4328.5|4322.5|4327.6|4321.6|0
1732157100000|2024-11-21 02:45:00|4329|4323|4328.5|4322.5|4329|4323|4328.5|4322.5|0
1732157110000|2024-11-21 02:45:10|4329|4323|4328.5|4322.5|4329|4323|4328.5|4322.5|0
1732157150000|2024-11-21 02:45:50|4328|4322|4328|4322|4328|4322|4328|4322|0
1732157160000|2024-11-21 02:46:00|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|0
1732157180000|2024-11-21 02:46:20|4327.6|4321.6|4328|4322|4328|4322|4327.5|4321.5|0
1732157190000|2024-11-21 02:46:30|4328.5|4322.5|4327.5|4321.5|4328.5|4322.5|4327|4321|0
1732157200000|2024-11-21 02:46:40|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4327.5|4321.5|0
1732157210000|2024-11-21 02:46:50|||||||||1
1732157250000|2024-11-21 02:47:30|4328|4322|4328|4322|4328|4322|4328|4322|0
1732157260000|2024-11-21 02:47:40|4328.5|4322.5|4327.5|4321.5|4328.5|4322.5|4327.5|4321.5|0
1732157280000|2024-11-21 02:48:00|4327|4321|4327.6|4321.6|4327.6|4321.6|4326.5|4320.5|0
1732157290000|2024-11-21 02:48:10|4328|4322|4325.5|4319.5|4328|4322|4325.5|4319.5|0
1732157300000|2024-11-21 02:48:20|4325|4319|4324.6|4318.6|4325|4319|4324.6|4318.6|0
1732157310000|2024-11-21 02:48:30|4322.1|4316.1|4321.6|4315.6|4322.5|4316.5|4321.1|4315.1|3
1732157330000|2024-11-21 02:48:50|4320.1|4314.1|4313.6|4307.6|4320.1|4314.1|4313.5|4307.5|40
1732157340000|2024-11-21 02:49:00|4313.5|4307.5|4313.5|4307.5|4313.6|4307.6|4313.5|4307.5|1
1732157350000|2024-11-21 02:49:10|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.1|4308.1|0
1732157360000|2024-11-21 02:49:20|4314|4308|4314|4308|4314.5|4308.5|4313.5|4307.5|0
1732157370000|2024-11-21 02:49:30|4313.5|4307.5|4313.5|4307.5|4314.5|4308.5|4313.5|4307.5|0
1732157380000|2024-11-21 02:49:40|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1732157400000|2024-11-21 02:50:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|2
1732157410000|2024-11-21 02:50:10|4312|4306|4312|4306|4312.1|4306.1|4312|4306|0
1732157420000|2024-11-21 02:50:20|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|1
1732157430000|2024-11-21 02:50:30|4316.1|4310.1|4314.6|4308.6|4316.1|4310.1|4314.5|4308.5|0
1732157440000|2024-11-21 02:50:40|4314.5|4308.5|4313.5|4307.5|4314.5|4308.5|4313.5|4307.5|1
1732157450000|2024-11-21 02:50:50|4313.6|4307.6|4312|4306|4314|4308|4311.6|4305.6|0
1732157460000|2024-11-21 02:51:00|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1732157470000|2024-11-21 02:51:10|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|0
1732157480000|2024-11-21 02:51:20|4307.5|4301.5|4309|4303|4309|4303|4307.5|4301.5|48
1732157490000|2024-11-21 02:51:30|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|1
1732157510000|2024-11-21 02:51:50|4307.1|4301.1|4306.5|4300.5|4307.1|4301.1|4306.5|4300.5|1
1732157520000|2024-11-21 02:52:00|4307|4301|4306|4300|4307|4301|4306|4300|0
1732157530000|2024-11-21 02:52:10|4306.5|4300.5|4305.5|4299.5|4307|4301|4305.5|4299.5|5
1732157540000|2024-11-21 02:52:20|4306|4300|4307|4301|4307|4301|4306|4300|1
1732157560000|2024-11-21 02:52:40|4308.5|4302.5|4308.5|4302.5|4309|4303|4308.5|4302.5|1
1732157570000|2024-11-21 02:52:50|4307.1|4301.1|4307.5|4301.5|4308.5|4302.5|4306.1|4300.1|15
1732157580000|2024-11-21 02:53:00|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1732157590000|2024-11-21 02:53:10|4307|4301|4306.5|4300.5|4307.5|4301.5|4306.5|4300.5|0
1732157600000|2024-11-21 02:53:20|4306|4300|4305.5|4299.5|4306.5|4300.5|4305|4299|1
1732157610000|2024-11-21 02:53:30|4305|4299|4304.6|4298.6|4305.5|4299.5|4304.6|4298.6|0
1732157620000|2024-11-21 02:53:40|4304.5|4298.5|4298.5|4292.5|4304.6|4298.6|4298.5|4292.5|6
1732157630000|2024-11-21 02:53:50|4299|4293|4300.5|4294.5|4300.5|4294.5|4299|4293|2
1732157640000|2024-11-21 02:54:00|4300|4294|4299.6|4293.6|4300.5|4294.5|4299.1|4293.1|0
1732157650000|2024-11-21 02:54:10|4299.5|4293.5|4300|4294|4300.5|4294.5|4299.1|4293.1|0
1732157660000|2024-11-21 02:54:20|4301|4295|4300.5|4294.5|4301|4295|4300|4294|1
1732157670000|2024-11-21 02:54:30|4300.6|4294.6|4301.6|4295.6|4301.6|4295.6|4300.6|4294.6|2
1732157680000|2024-11-21 02:54:40|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|12
1732157690000|2024-11-21 02:54:50|4301.5|4295.5|4300.5|4294.5|4301.5|4295.5|4300.5|4294.5|1
1732157700000|2024-11-21 02:55:00|4301|4295|4302|4296|4302|4296|4301|4295|0
1732157720000|2024-11-21 02:55:20|4301|4295|4301|4295|4301|4295|4300.6|4294.6|1
1732157730000|2024-11-21 02:55:30|4301.1|4295.1|4301.5|4295.5|4301.6|4295.6|4301.1|4295.1|0
1732157740000|2024-11-21 02:55:40|4301.6|4295.6|4302|4296|4302|4296|4301.5|4295.5|9
1732157760000|2024-11-21 02:56:00|4304.5|4298.5|4304|4298|4305|4299|4304|4298|4
1732157770000|2024-11-21 02:56:10|4303|4297|4302.5|4296.5|4303|4297|4302|4296|1
1732157780000|2024-11-21 02:56:20|4300|4294|4300|4294|4300|4294|4299.5|4293.5|1
1732157790000|2024-11-21 02:56:30|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299|4293|0
1732157800000|2024-11-21 02:56:40|4299.6|4293.6|4300|4294|4300|4294|4299.6|4293.6|0
1732157810000|2024-11-21 02:56:50|4299|4293|4298.5|4292.5|4299.5|4293.5|4298.5|4292.5|1
1732157820000|2024-11-21 02:57:00|4298.6|4292.6|4299.5|4293.5|4299.5|4293.5|4298.6|4292.6|0
1732157830000|2024-11-21 02:57:10|4299.6|4293.6|4301.1|4295.1|4302|4296|4299.6|4293.6|1
1732157840000|2024-11-21 02:57:20|4301.5|4295.5|4302|4296|4302|4296|4301.5|4295.5|0
1732157850000|2024-11-21 02:57:30|4302.5|4296.5|4301.5|4295.5|4302.5|4296.5|4301.5|4295.5|0
1732157860000|2024-11-21 02:57:40|4302|4296|4302|4296|4302|4296|4302|4296|0
1732157880000|2024-11-21 02:58:00|4302.5|4296.5|4305|4299|4305|4299|4302.5|4296.5|7
1732157890000|2024-11-21 02:58:10|4304.1|4298.1|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|0
1732157900000|2024-11-21 02:58:20|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|2
1732157930000|2024-11-21 02:58:50|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|2
1732157940000|2024-11-21 02:59:00|4304|4298|4304|4298|4304|4298|4304|4298|0
1732157950000|2024-11-21 02:59:10|4304.5|4298.5|4304|4298|4304.5|4298.5|4304|4298|1
1732157960000|2024-11-21 02:59:20|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|1
1732157970000|2024-11-21 02:59:30|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304|4298|0
1732157990000|2024-11-21 02:59:50|4305|4299|4305|4299|4305|4299|4305|4299|1
1732158000000|2024-11-21 03:00:00|4304.5|4298.5|4304|4298|4304.5|4298.5|4304|4298|0
1732158010000|2024-11-21 03:00:10|4303.5|4297.5|4304.5|4298.5|4304.5|4298.5|4303.5|4297.5|0
1732158020000|2024-11-21 03:00:20|4305|4299|4305.1|4299.1|4305.1|4299.1|4305|4299|1
1732158030000|2024-11-21 03:00:30|4307.5|4301.5|4306.5|4300.5|4308.5|4302.5|4306.5|4300.5|1
1732158050000|2024-11-21 03:00:50|4308.5|4302.5|4309.5|4303.5|4309.5|4303.5|4308.5|4302.5|3
1732158060000|2024-11-21 03:01:00|4310|4304|4311|4305|4311|4305|4310|4304|0
1732158070000|2024-11-21 03:01:10|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1732158080000|2024-11-21 03:01:20|4311|4305|4311.5|4305.5|4311.5|4305.5|4310.5|4304.5|0
1732158090000|2024-11-21 03:01:30|4312|4306|4310.5|4304.5|4312|4306|4310.5|4304.5|0
1732158100000|2024-11-21 03:01:40|4310|4304|4310.5|4304.5|4310.5|4304.5|4310|4304|0
1732158110000|2024-11-21 03:01:50|4310|4304|4311.5|4305.5|4311.5|4305.5|4310|4304|0
1732158120000|2024-11-21 03:02:00|4312|4306|4312.5|4306.5|4313|4307|4312|4306|0
1732158130000|2024-11-21 03:02:10|4313|4307|4313|4307|4313|4307|4312.5|4306.5|0
1732158140000|2024-11-21 03:02:20|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1732158170000|2024-11-21 03:02:50|4312.6|4306.6|4311.6|4305.6|4312.6|4306.6|4311.6|4305.6|2
1732158180000|2024-11-21 03:03:00|4312.1|4306.1|4311.6|4305.6|4312.6|4306.6|4311.6|4305.6|0
1732158190000|2024-11-21 03:03:10|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|0
1732158210000|2024-11-21 03:03:30|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1732158220000|2024-11-21 03:03:40|4314|4308|4314|4308|4314|4308|4314|4308|0
1732158230000|2024-11-21 03:03:50|4315.1|4309.1|4315.5|4309.5|4315.5|4309.5|4315.1|4309.1|1
1732158240000|2024-11-21 03:04:00|4314.5|4308.5|4314.5|4308.5|4315.1|4309.1|4314.5|4308.5|0
1732158250000|2024-11-21 03:04:10|4315|4309|4316.1|4310.1|4316.6|4310.6|4315|4309|1
1732158260000|2024-11-21 03:04:20|4315.6|4309.6|4314.6|4308.6|4315.6|4309.6|4314.5|4308.5|1
1732158270000|2024-11-21 03:04:30|4314.5|4308.5|4313.6|4307.6|4314.6|4308.6|4313.6|4307.6|0
1732158280000|2024-11-21 03:04:40|4313.5|4307.5|4311.6|4305.6|4313.5|4307.5|4311.6|4305.6|0
1732158290000|2024-11-21 03:04:50|4311.5|4305.5|4311.1|4305.1|4311.6|4305.6|4310.1|4304.1|0
1732158300000|2024-11-21 03:05:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.6|4305.6|0
1732158310000|2024-11-21 03:05:10|4311.6|4305.6|4313|4307|4313|4307|4311.6|4305.6|0
1732158320000|2024-11-21 03:05:20|4313.1|4307.1|4312.6|4306.6|4313.1|4307.1|4312.6|4306.6|0
1732158330000|2024-11-21 03:05:30|4312.5|4306.5|4313.1|4307.1|4313.1|4307.1|4312.1|4306.1|0
1732158350000|2024-11-21 03:05:50|4312.6|4306.6|4311.6|4305.6|4312.6|4306.6|4311.6|4305.6|0
1732158360000|2024-11-21 03:06:00|4312.6|4306.6|4311.6|4305.6|4312.6|4306.6|4311.6|4305.6|0
1732158370000|2024-11-21 03:06:10|4311.1|4305.1|4311.1|4305.1|4311.6|4305.6|4310.6|4304.6|0
1732158380000|2024-11-21 03:06:20|4311.5|4305.5|4311.6|4305.6|4311.6|4305.6|4311.5|4305.5|0
1732158390000|2024-11-21 03:06:30|4312.1|4306.1|4312|4306|4312.1|4306.1|4312|4306|0
1732158400000|2024-11-21 03:06:40|4311.6|4305.6|4310.1|4304.1|4311.6|4305.6|4310.1|4304.1|0
1732158410000|2024-11-21 03:06:50|4308.1|4302.1|4306.6|4300.6|4308.1|4302.1|4306.1|4300.1|0
1732158430000|2024-11-21 03:07:10|4307.1|4301.1|4309.1|4303.1|4309.5|4303.5|4306.1|4300.1|0
1732158440000|2024-11-21 03:07:20|4309.5|4303.5|4311.1|4305.1|4311.1|4305.1|4309.5|4303.5|0
1732158450000|2024-11-21 03:07:30|4311.6|4305.6|4310|4304|4311.6|4305.6|4310|4304|0
1732158470000|2024-11-21 03:07:50|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|0
1732158480000|2024-11-21 03:08:00|4310|4304|4308.6|4302.6|4310|4304|4308.6|4302.6|0
1732158490000|2024-11-21 03:08:10|4309.5|4303.5|4309.6|4303.6|4309.6|4303.6|4309.5|4303.5|0
1732158500000|2024-11-21 03:08:20|4310.1|4304.1|4310.5|4304.5|4310.5|4304.5|4310.1|4304.1|0
1732158510000|2024-11-21 03:08:30|4310.6|4304.6|4312.1|4306.1|4312.1|4306.1|4310.5|4304.5|1
1732158530000|2024-11-21 03:08:50|4312.5|4306.5|4312.1|4306.1|4312.5|4306.5|4312.1|4306.1|0
1732158540000|2024-11-21 03:09:00|4310.1|4304.1|4308.6|4302.6|4310.1|4304.1|4308.5|4302.5|0
1732158550000|2024-11-21 03:09:10|4308.5|4302.5|4308.1|4302.1|4308.5|4302.5|4307.6|4301.6|0
1732158580000|2024-11-21 03:09:40|4308.5|4302.5|4310.1|4304.1|4310.1|4304.1|4308.5|4302.5|1
1732158590000|2024-11-21 03:09:50|4310|4304|4311|4305|4311.6|4305.6|4310|4304|0
1732158600000|2024-11-21 03:10:00|4310.6|4304.6|4310.6|4304.6|4311.6|4305.6|4310.6|4304.6|0
1732158610000|2024-11-21 03:10:10|4310|4304|4310.1|4304.1|4310.5|4304.5|4309.6|4303.6|0
1732158620000|2024-11-21 03:10:20|4310|4304|4310.1|4304.1|4310.1|4304.1|4309.6|4303.6|0
1732158630000|2024-11-21 03:10:30|4311|4305|4311|4305|4311|4305|4311|4305|0
1732158640000|2024-11-21 03:10:40|4311.6|4305.6|4309.6|4303.6|4311.6|4305.6|4309.6|4303.6|1
1732158670000|2024-11-21 03:11:10|4309.1|4303.1|4308.6|4302.6|4309.1|4303.1|4308.6|4302.6|0
1732158700000|2024-11-21 03:11:40|4308.1|4302.1|4308|4302|4308.1|4302.1|4308|4302|0
1732158710000|2024-11-21 03:11:50|4309.6|4303.6|4308.1|4302.1|4309.6|4303.6|4307.6|4301.6|3
1732158730000|2024-11-21 03:12:10|4308.6|4302.6|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|0
1732158750000|2024-11-21 03:12:30|4310.1|4304.1|4311.1|4305.1|4311.1|4305.1|4310.1|4304.1|0
1732158760000|2024-11-21 03:12:40|4311.6|4305.6|4311.6|4305.6|4312|4306|4311.5|4305.5|1
1732158770000|2024-11-21 03:12:50|4311|4305|4311|4305|4311|4305|4311|4305|0
1732158780000|2024-11-21 03:13:00|4311.1|4305.1|4312.1|4306.1|4312.1|4306.1|4311.1|4305.1|0
1732158790000|2024-11-21 03:13:10|4311.6|4305.6|4312.1|4306.1|4312.1|4306.1|4311.6|4305.6|0
1732158800000|2024-11-21 03:13:20|4312|4306|4312.1|4306.1|4312.1|4306.1|4311.6|4305.6|0
1732158810000|2024-11-21 03:13:30|4311.6|4305.6|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|0
1732158830000|2024-11-21 03:13:50|4311.5|4305.5|4310.6|4304.6|4311.5|4305.5|4310.6|4304.6|0
1732158840000|2024-11-21 03:14:00|||||||||1
1732158850000|2024-11-21 03:14:10|4310.5|4304.5|4309.6|4303.6|4310.5|4304.5|4309.6|4303.6|0
1732158860000|2024-11-21 03:14:20|4309.1|4303.1|4310|4304|4310|4304|4308.6|4302.6|1
1732158870000|2024-11-21 03:14:30|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|0
1732158880000|2024-11-21 03:14:40|4310|4304|4310|4304|4310|4304|4309.5|4303.5|0
1732158890000|2024-11-21 03:14:50|4309.5|4303.5|4310.5|4304.5|4310.5|4304.5|4309.5|4303.5|2
1732158900000|2024-11-21 03:15:00|4310.6|4304.6|4311|4305|4311|4305|4310.5|4304.5|0
1732158910000|2024-11-21 03:15:10|4310.5|4304.5|4311.5|4305.5|4311.5|4305.5|4310.5|4304.5|0
1732158920000|2024-11-21 03:15:20|4311.6|4305.6|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1732158930000|2024-11-21 03:15:30|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1732158940000|2024-11-21 03:15:40|4311.6|4305.6|4311.6|4305.6|4312|4306|4311.6|4305.6|0
1732158950000|2024-11-21 03:15:50|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1732158960000|2024-11-21 03:16:00|4311.6|4305.6|4311.5|4305.5|4311.6|4305.6|4311.5|4305.5|0
1732158970000|2024-11-21 03:16:10|4312|4306|4312|4306|4312.5|4306.5|4312|4306|0
1732158980000|2024-11-21 03:16:20|4311.6|4305.6|4311.5|4305.5|4311.6|4305.6|4311.5|4305.5|0
1732158990000|2024-11-21 03:16:30|4311|4305|4311|4305|4311|4305|4311|4305|0
1732159000000|2024-11-21 03:16:40|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311|4305|1
1732159010000|2024-11-21 03:16:50|4311|4305|4310.5|4304.5|4311|4305|4310.5|4304.5|0
1732159020000|2024-11-21 03:17:00|4309.6|4303.6|4310.5|4304.5|4310.5|4304.5|4309.5|4303.5|0
1732159030000|2024-11-21 03:17:10|4310|4304|4310.5|4304.5|4310.5|4304.5|4309.5|4303.5|0
1732159040000|2024-11-21 03:17:20|4311|4305|4312|4306|4312.6|4306.6|4311|4305|0
1732159050000|2024-11-21 03:17:30|4312.5|4306.5|4311.5|4305.5|4312.6|4306.6|4311.5|4305.5|0
1732159060000|2024-11-21 03:17:40|4310.5|4304.5|4311.5|4305.5|4311.5|4305.5|4310.5|4304.5|0
1732159070000|2024-11-21 03:17:50|4311|4305|4310.5|4304.5|4311.5|4305.5|4310.5|4304.5|0
1732159080000|2024-11-21 03:18:00|4311|4305|4310.5|4304.5|4311|4305|4310.5|4304.5|0
1732159100000|2024-11-21 03:18:20|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1732159120000|2024-11-21 03:18:40|4312|4306|4312|4306|4312.5|4306.5|4312|4306|3
1732159130000|2024-11-21 03:18:50|4312.5|4306.5|4312|4306|4312.5|4306.5|4312|4306|0
1732159140000|2024-11-21 03:19:00|4312.5|4306.5|4312|4306|4312.5|4306.5|4312|4306|0
1732159150000|2024-11-21 03:19:10|4312.5|4306.5|4312.5|4306.5|4313.6|4307.6|4312.1|4306.1|1
1732159160000|2024-11-21 03:19:20|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313|4307|0
1732159170000|2024-11-21 03:19:30|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1732159180000|2024-11-21 03:19:40|4313|4307|4313.5|4307.5|4314|4308|4313|4307|0
1732159190000|2024-11-21 03:19:50|4314|4308|4314|4308|4314|4308|4314|4308|0
1732159200000|2024-11-21 03:20:00|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|1
1732159210000|2024-11-21 03:20:10|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1732159220000|2024-11-21 03:20:20|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1732159230000|2024-11-21 03:20:30|4314|4308|4314|4308|4314|4308|4313.5|4307.5|1
1732159240000|2024-11-21 03:20:40|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1732159250000|2024-11-21 03:20:50|4314|4308|4313.5|4307.5|4314|4308|4313.5|4307.5|0
1732159260000|2024-11-21 03:21:00|4314|4308|4317.1|4311.1|4317.1|4311.1|4314|4308|3
1732159270000|2024-11-21 03:21:10|4317.5|4311.5|4318|4312|4318|4312|4317|4311|0
1732159280000|2024-11-21 03:21:20|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320|4314|0
1732159290000|2024-11-21 03:21:30|4321|4315|4320.5|4314.5|4321|4315|4320.5|4314.5|0
1732159300000|2024-11-21 03:21:40|4321|4315|4320|4314|4321|4315|4320|4314|0
1732159310000|2024-11-21 03:21:50|4319.5|4313.5|4322.5|4316.5|4322.5|4316.5|4319.5|4313.5|0
1732159320000|2024-11-21 03:22:00|4323|4317|4323|4317|4323|4317|4322.5|4316.5|0
1732159340000|2024-11-21 03:22:20|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|0
1732159350000|2024-11-21 03:22:30|4321.5|4315.5|4320.5|4314.5|4321.5|4315.5|4320.5|4314.5|0
1732159380000|2024-11-21 03:23:00|4320.6|4314.6|4321.5|4315.5|4321.5|4315.5|4320.6|4314.6|0
1732159400000|2024-11-21 03:23:20|4321|4315|4321.5|4315.5|4321.5|4315.5|4320.5|4314.5|0
1732159420000|2024-11-21 03:23:40|4322|4316|4322|4316|4322|4316|4322|4316|0
1732159430000|2024-11-21 03:23:50|4321.5|4315.5|4322|4316|4322|4316|4321.5|4315.5|0
1732159440000|2024-11-21 03:24:00|4321.9|4315.9|4321.5|4315.5|4321.9|4315.9|4321.5|4315.5|0
1732159450000|2024-11-21 03:24:10|4322|4316|4323|4317|4323|4317|4322|4316|2
1732159460000|2024-11-21 03:24:20|4322.5|4316.5|4322.5|4316.5|4323|4317|4322.5|4316.5|0
1732159470000|2024-11-21 03:24:30|4323.5|4317.5|4326|4320|4326|4320|4323.5|4317.5|4
1732159490000|2024-11-21 03:24:50|4325.5|4319.5|4324.5|4318.5|4325.5|4319.5|4324.5|4318.5|0
1732159500000|2024-11-21 03:25:00|4325.5|4319.5|4324.5|4318.5|4325.5|4319.5|4324.5|4318.5|0
1732159510000|2024-11-21 03:25:10|4325|4319|4324.5|4318.5|4325|4319|4324.5|4318.5|0
1732159520000|2024-11-21 03:25:20|4325|4319|4324.5|4318.5|4325|4319|4324.5|4318.5|0
1732159530000|2024-11-21 03:25:30|4325|4319|4324.5|4318.5|4325|4319|4324.5|4318.5|0
1732159540000|2024-11-21 03:25:40|4324|4318|4324|4318|4324|4318|4324|4318|0
1732159550000|2024-11-21 03:25:50|4325.5|4319.5|4325.5|4319.5|4326|4320|4325|4319|4
1732159560000|2024-11-21 03:26:00|4325.9|4319.9|4325.5|4319.5|4325.9|4319.9|4325.5|4319.5|0
1732159570000|2024-11-21 03:26:10|4326|4320|4326.5|4320.5|4326.5|4320.5|4326|4320|7
1732159590000|2024-11-21 03:26:30|4326|4320|4325.5|4319.5|4326|4320|4325.5|4319.5|0
1732159600000|2024-11-21 03:26:40|4325|4319|4324.5|4318.5|4325|4319|4324.5|4318.5|0
1732159620000|2024-11-21 03:27:00|4324|4318|4324.5|4318.5|4324.5|4318.5|4324|4318|0
1732159630000|2024-11-21 03:27:10|4324|4318|4323.5|4317.5|4324|4318|4323.5|4317.5|0
1732159640000|2024-11-21 03:27:20|4322.5|4316.5|4322.5|4316.5|4322.9|4316.9|4322.5|4316.5|3
1732159650000|2024-11-21 03:27:30|4322.4|4316.4|4321.5|4315.5|4322.4|4316.4|4321.5|4315.5|0
1732159660000|2024-11-21 03:27:40|4322|4316|4322|4316|4322|4316|4321.5|4315.5|0
1732159670000|2024-11-21 03:27:50|4321.9|4315.9|4322|4316|4322|4316|4321.5|4315.5|0
1732159680000|2024-11-21 03:28:00|4323|4317|4323|4317|4323.5|4317.5|4323|4317|4
1732159690000|2024-11-21 03:28:10|4323.5|4317.5|4323|4317|4323.5|4317.5|4323|4317|0
1732159700000|2024-11-21 03:28:20|4323.5|4317.5|4323.5|4317.5|4324|4318|4323.5|4317.5|0
1732159720000|2024-11-21 03:28:40|4323.4|4317.4|4322|4316|4323.4|4317.4|4321|4315|0
1732159730000|2024-11-21 03:28:50|4321.9|4315.9|4321.5|4315.5|4321.9|4315.9|4321.5|4315.5|1
1732159740000|2024-11-21 03:29:00|4321|4315|4320.5|4314.5|4321|4315|4320.5|4314.5|0
1732159780000|2024-11-21 03:29:40|4321.9|4315.9|4321|4315|4321.9|4315.9|4321|4315|0
1732159790000|2024-11-21 03:29:50|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|4320.5|4314.5|2
1732159820000|2024-11-21 03:30:20|4322|4316|4322|4316|4322|4316|4321.5|4315.5|0
1732159840000|2024-11-21 03:30:40|4322.5|4316.5|4322|4316|4322.5|4316.5|4322|4316|0
1732159850000|2024-11-21 03:30:50|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|0
1732159860000|2024-11-21 03:31:00|4322|4316|4322.5|4316.5|4322.5|4316.5|4322|4316|1
1732159880000|2024-11-21 03:31:20|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|0
1732159890000|2024-11-21 03:31:30|4323.4|4317.4|4322.5|4316.5|4323.4|4317.4|4322.5|4316.5|0
1732159900000|2024-11-21 03:31:40|4322.4|4316.4|4322|4316|4322.4|4316.4|4322|4316|0
1732159910000|2024-11-21 03:31:50|4322.5|4316.5|4322|4316|4322.5|4316.5|4322|4316|0
1732159930000|2024-11-21 03:32:10|4322.5|4316.5|4322|4316|4322.5|4316.5|4322|4316|0
1732159940000|2024-11-21 03:32:20|4322.5|4316.5|4322|4316|4322.5|4316.5|4322|4316|0
1732159950000|2024-11-21 03:32:30|4322.5|4316.5|4322|4316|4322.5|4316.5|4322|4316|1
1732159960000|2024-11-21 03:32:40|||||||||1
1732159970000|2024-11-21 03:32:50|4322.5|4316.5|4321.5|4315.5|4322.5|4316.5|4321.5|4315.5|0
1732159980000|2024-11-21 03:33:00|4321.9|4315.9|4322|4316|4322|4316|4321.9|4315.9|0
1732160000000|2024-11-21 03:33:20|4322.5|4316.5|4322.4|4316.4|4322.5|4316.5|4322.4|4316.4|0
1732160010000|2024-11-21 03:33:30|4322|4316|4323.5|4317.5|4323.5|4317.5|4322|4316|1
1732160020000|2024-11-21 03:33:40|4323|4317|4323|4317|4323|4317|4323|4317|0
1732160040000|2024-11-21 03:34:00|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|0
1732160050000|2024-11-21 03:34:10|4323.4|4317.4|4323|4317|4323.4|4317.4|4323|4317|0
1732160060000|2024-11-21 03:34:20|||||||||1
1732160080000|2024-11-21 03:34:40|4323.5|4317.5|4323|4317|4323.5|4317.5|4323|4317|0
1732160090000|2024-11-21 03:34:50|4324.5|4318.5|4324.4|4318.4|4324.5|4318.5|4323.5|4317.5|6
1732160100000|2024-11-21 03:35:00|4324|4318|4322.4|4316.4|4324|4318|4322.4|4316.4|8
1732160110000|2024-11-21 03:35:10|4322|4316|4322.4|4316.4|4322.5|4316.5|4322|4316|0
1732160120000|2024-11-21 03:35:20|4321.5|4315.5|4323|4317|4323.5|4317.5|4321.5|4315.5|3
1732160130000|2024-11-21 03:35:30|4325|4319|4325|4319|4325|4319|4325|4319|9
1732160150000|2024-11-21 03:35:50|||||||||3
1732160300000|2024-11-21 03:38:20|||||||||9
1732160310000|2024-11-21 03:38:30|4323.5|4317.5|4322|4316|4323.5|4317.5|4322|4316|9
1732160320000|2024-11-21 03:38:40|4321.1|4315.1|4322.5|4316.5|4323.5|4317.5|4321|4315|13
1732160330000|2024-11-21 03:38:50|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|0
1732160360000|2024-11-21 03:39:20|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|0
1732160400000|2024-11-21 03:40:00|4328.9|4322.9|4329|4323|4329|4323|4328.9|4322.9|3
1732160410000|2024-11-21 03:40:10|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732160430000|2024-11-21 03:40:30|4331|4325|4331|4325|4331|4325|4331|4325|4
1732160510000|2024-11-21 03:41:50|||||||||1
1732160520000|2024-11-21 03:42:00|||||||||1
1732160530000|2024-11-21 03:42:10|4333.5|4327.5|4332.5|4326.5|4333.5|4327.5|4332.5|4326.5|1
1732160540000|2024-11-21 03:42:20|||||||||1
1732160600000|2024-11-21 03:43:20|4331|4325|4331.5|4325.5|4331.5|4325.5|4331|4325|0
1732160690000|2024-11-21 03:44:50|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|0
1732160820000|2024-11-21 03:47:00|||||||||2
1732160880000|2024-11-21 03:48:00|||||||||1
1732160930000|2024-11-21 03:48:50|4331|4325|4331.5|4325.5|4331.5|4325.5|4331|4325|0
1732160940000|2024-11-21 03:49:00|4331.4|4325.4|4331|4325|4331.4|4325.4|4331|4325|0
1732160950000|2024-11-21 03:49:10|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732161010000|2024-11-21 03:50:10|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732161080000|2024-11-21 03:51:20|4329|4323|4329.5|4323.5|4330.5|4324.5|4329|4323|5
1732161090000|2024-11-21 03:51:30|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732161140000|2024-11-21 03:52:20|4331|4325|4331|4325|4331|4325|4331|4325|0
1732161160000|2024-11-21 03:52:40|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732161170000|2024-11-21 03:52:50|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|1
1732161190000|2024-11-21 03:53:10|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732161280000|2024-11-21 03:54:40|4330|4324|4329.5|4323.5|4330|4324|4329.5|4323.5|0
1732161290000|2024-11-21 03:54:50|4329.9|4323.9|4329.5|4323.5|4330.5|4324.5|4329.5|4323.5|1
1732161300000|2024-11-21 03:55:00|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732161310000|2024-11-21 03:55:10|4330|4324|4330|4324|4330|4324|4330|4324|0
1732161320000|2024-11-21 03:55:20|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732161380000|2024-11-21 03:56:20|4330|4324|4330|4324|4330|4324|4330|4324|0
1732161390000|2024-11-21 03:56:30|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732161400000|2024-11-21 03:56:40|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732161410000|2024-11-21 03:56:50|4330|4324|4330|4324|4330|4324|4330|4324|0
1732161420000|2024-11-21 03:57:00|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732161470000|2024-11-21 03:57:50|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1732161490000|2024-11-21 03:58:10|4329|4323|4329|4323|4329|4323|4329|4323|0
1732161510000|2024-11-21 03:58:30|4327.5|4321.5|4327|4321|4327.5|4321.5|4326.5|4320.5|0
1732161520000|2024-11-21 03:58:40|4327.5|4321.5|4328|4322|4328|4322|4327.5|4321.5|0
1732161560000|2024-11-21 03:59:20|4327.5|4321.5|4328|4322|4328|4322|4327.5|4321.5|0
1732161590000|2024-11-21 03:59:50|4327.5|4321.5|4328.5|4322.5|4328.5|4322.5|4327.5|4321.5|0
1732161620000|2024-11-21 04:00:20|4329|4323|4329|4323|4329|4323|4329|4323|0
1732161630000|2024-11-21 04:00:30|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732161730000|2024-11-21 04:02:10|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1732161760000|2024-11-21 04:02:40|4328|4322|4327.5|4321.5|4328.5|4322.5|4327.5|4321.5|0
1732161810000|2024-11-21 04:03:30|4328.4|4322.4|4328.5|4322.5|4328.5|4322.5|4328.4|4322.4|0
1732161840000|2024-11-21 04:04:00|4329|4323|4329|4323|4329|4323|4329|4323|0
1732161880000|2024-11-21 04:04:40|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1732161890000|2024-11-21 04:04:50|4329.5|4323.5|4329|4323|4329.5|4323.5|4328.5|4322.5|0
1732161900000|2024-11-21 04:05:00|4330|4324|4328.5|4322.5|4332|4326|4328.5|4322.5|3
1732161990000|2024-11-21 04:06:30|4328|4322|4328|4322|4328|4322|4328|4322|0
1732162050000|2024-11-21 04:07:30|4328.5|4322.5|4327|4321|4328.5|4322.5|4327|4321|0
1732162090000|2024-11-21 04:08:10|4326.5|4320.5|4327|4321|4327|4321|4326.5|4320.5|0
1732162100000|2024-11-21 04:08:20|4329|4323|4329.5|4323.5|4329.5|4323.5|4329|4323|0
1732162110000|2024-11-21 04:08:30|4330|4324|4329|4323|4330|4324|4329|4323|0
1732162150000|2024-11-21 04:09:10|4331.9|4325.9|4332.5|4326.5|4332.5|4326.5|4331.5|4325.5|2
1732162210000|2024-11-21 04:10:10|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732162220000|2024-11-21 04:10:20|4332|4326|4332.5|4326.5|4332.5|4326.5|4332|4326|0
1732162300000|2024-11-21 04:11:40|4332|4326|4332.5|4326.5|4332.5|4326.5|4332|4326|0
1732162310000|2024-11-21 04:11:50|4332|4326|4332|4326|4332|4326|4332|4326|0
1732162330000|2024-11-21 04:12:10|4331.5|4325.5|4331|4325|4332|4326|4331|4325|0
1732162350000|2024-11-21 04:12:30|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732162430000|2024-11-21 04:13:50|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732162460000|2024-11-21 04:14:20|4331.4|4325.4|4331|4325|4331.4|4325.4|4331|4325|0
1732162470000|2024-11-21 04:14:30|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732162480000|2024-11-21 04:14:40|4330|4324|4330.5|4324.5|4330.5|4324.5|4330|4324|1
1732162490000|2024-11-21 04:14:50|4330|4324|4330.5|4324.5|4330.5|4324.5|4330|4324|0
1732162690000|2024-11-21 04:18:10|4331|4325|4331|4325|4331|4325|4331|4325|0
1732162700000|2024-11-21 04:18:20|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732162710000|2024-11-21 04:18:30|4331|4325|4330.5|4324.5|4331|4325|4330.5|4324.5|0
1732162730000|2024-11-21 04:18:50|4330|4324|4330|4324|4330|4324|4330|4324|0
1732162750000|2024-11-21 04:19:10|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732162780000|2024-11-21 04:19:40|4329|4323|4329|4323|4329|4323|4329|4323|0
1732162790000|2024-11-21 04:19:50|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732162890000|2024-11-21 04:21:30|4329|4323|4329.5|4323.5|4329.5|4323.5|4329|4323|0
1732162900000|2024-11-21 04:21:40|4332.5|4326.5|4333.5|4327.5|4333.5|4327.5|4332.5|4326.5|25
1732162910000|2024-11-21 04:21:50|4333.4|4327.4|4332.5|4326.5|4333.4|4327.4|4332.5|4326.5|0
1732162920000|2024-11-21 04:22:00|4334|4328|4334|4328|4334|4328|4334|4328|2
1732162940000|2024-11-21 04:22:20|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|1
1732163020000|2024-11-21 04:23:40|4333.1|4327.1|4332.5|4326.5|4333.1|4327.1|4332.5|4326.5|0
1732163080000|2024-11-21 04:24:40|4332|4326|4333|4327|4333|4327|4332|4326|0
1732163090000|2024-11-21 04:24:50|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.4|4326.4|1
1732163110000|2024-11-21 04:25:10|4332|4326|4332.5|4326.5|4332.5|4326.5|4332|4326|0
1732163170000|2024-11-21 04:26:10|4332|4326|4332.5|4326.5|4332.5|4326.5|4332|4326|0
1732163180000|2024-11-21 04:26:20|4332|4326|4331.5|4325.5|4332|4326|4331|4325|0
1732163220000|2024-11-21 04:27:00|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732163230000|2024-11-21 04:27:10|4331|4325|4331.5|4325.5|4331.5|4325.5|4331|4325|0
1732163250000|2024-11-21 04:27:30|4330.5|4324.5|4331.5|4325.5|4331.5|4325.5|4330.5|4324.5|0
1732163260000|2024-11-21 04:27:40|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732163310000|2024-11-21 04:28:30|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732163320000|2024-11-21 04:28:40|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732163340000|2024-11-21 04:29:00|4330.4|4324.4|4329.5|4323.5|4330.4|4324.4|4329.5|4323.5|0
1732163360000|2024-11-21 04:29:20|4330|4324|4329.5|4323.5|4330|4324|4329.5|4323.5|0
1732163380000|2024-11-21 04:29:40|4330|4324|4330.5|4324.5|4330.5|4324.5|4330|4324|0
1732163390000|2024-11-21 04:29:50|4329.5|4323.5|4330.5|4324.5|4330.5|4324.5|4329.5|4323.5|0
1732163410000|2024-11-21 04:30:10|4330|4324|4329.5|4323.5|4330|4324|4329.5|4323.5|0
1732163490000|2024-11-21 04:31:30|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732163530000|2024-11-21 04:32:10|4331.5|4325.5|4332.5|4326.5|4332.5|4326.5|4331.5|4325.5|2
1732163640000|2024-11-21 04:34:00|4333.5|4327.5|4332.5|4326.5|4333.5|4327.5|4332.5|4326.5|2
1732163690000|2024-11-21 04:34:50|4333|4327|4333|4327|4333|4327|4333|4327|0
1732163700000|2024-11-21 04:35:00|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|0
1732163720000|2024-11-21 04:35:20|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732163740000|2024-11-21 04:35:40|4332.5|4326.5|4331.5|4325.5|4332.5|4326.5|4331.5|4325.5|0
1732163770000|2024-11-21 04:36:10|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|0
1732163780000|2024-11-21 04:36:20|4332|4326|4331|4325|4332|4326|4331|4325|0
1732163850000|2024-11-21 04:37:30|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732163890000|2024-11-21 04:38:10|4331|4325|4331|4325|4331|4325|4331|4325|0
1732163940000|2024-11-21 04:39:00|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732163960000|2024-11-21 04:39:20|4330|4324|4330|4324|4330|4324|4330|4324|0
1732163990000|2024-11-21 04:39:50|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732164290000|2024-11-21 04:44:50|4331|4325|4331|4325|4331|4325|4331|4325|1
1732164300000|2024-11-21 04:45:00|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732164340000|2024-11-21 04:45:40|4330|4324|4330|4324|4330|4324|4330|4324|1
1732164370000|2024-11-21 04:46:10|4328.5|4322.5|4328.5|4322.5|4329|4323|4328.5|4322.5|1
1732164390000|2024-11-21 04:46:30|4328|4322|4327|4321|4328|4322|4327|4321|1
1732164410000|2024-11-21 04:46:50|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|0
1732164420000|2024-11-21 04:47:00|4327|4321|4327|4321|4327|4321|4327|4321|0
1732164470000|2024-11-21 04:47:50|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|0
1732164490000|2024-11-21 04:48:10|4329|4323|4329|4323|4329|4323|4329|4323|1
1732164500000|2024-11-21 04:48:20|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732164510000|2024-11-21 04:48:30|4329|4323|4329.5|4323.5|4329.5|4323.5|4329|4323|0
1732164590000|2024-11-21 04:49:50|4330|4324|4330.5|4324.5|4330.5|4324.5|4330|4324|1
1732164610000|2024-11-21 04:50:10|4330|4324|4330.5|4324.5|4330.5|4324.5|4330|4324|6
1732164620000|2024-11-21 04:50:20|||||||||1
1732164680000|2024-11-21 04:51:20|4331|4325|4331|4325|4331|4325|4331|4325|0
1732164710000|2024-11-21 04:51:50|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732164840000|2024-11-21 04:54:00|4331|4325|4330.5|4324.5|4331|4325|4330.5|4324.5|0
1732164890000|2024-11-21 04:54:50|4331|4325|4331|4325|4331|4325|4331|4325|1
1732164950000|2024-11-21 04:55:50|||||||||2
1732165020000|2024-11-21 04:57:00|4332.5|4326.5|4333.5|4327.5|4333.5|4327.5|4332.5|4326.5|10
1732165040000|2024-11-21 04:57:20|4333|4327|4333|4327|4333|4327|4333|4327|0
1732165050000|2024-11-21 04:57:30|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|0
1732165060000|2024-11-21 04:57:40|4333|4327|4333|4327|4333|4327|4333|4327|0
1732165070000|2024-11-21 04:57:50|4332|4326|4332|4326|4332|4326|4332|4326|0
1732165080000|2024-11-21 04:58:00|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|1
1732165090000|2024-11-21 04:58:10|4331|4325|4331|4325|4331|4325|4331|4325|0
1732165110000|2024-11-21 04:58:30|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732165150000|2024-11-21 04:59:10|4331|4325|4331|4325|4331|4325|4331|4325|0
1732165190000|2024-11-21 04:59:50|4331.5|4325.5|4330.5|4324.5|4331.5|4325.5|4330.5|4324.5|0
1732165200000|2024-11-21 05:00:00|4331|4325|4330.5|4324.5|4331|4325|4330.5|4324.5|0
1732165250000|2024-11-21 05:00:50|||||||||1
1732165350000|2024-11-21 05:02:30|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|25
1732165370000|2024-11-21 05:02:50|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|1
1732165380000|2024-11-21 05:03:00|4331|4325|4331|4325|4331|4325|4331|4325|0
1732165390000|2024-11-21 05:03:10|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732165410000|2024-11-21 05:03:30|4331|4325|4331|4325|4331|4325|4331|4325|0
1732165490000|2024-11-21 05:04:50|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732165520000|2024-11-21 05:05:20|4330.5|4324.5|4331.5|4325.5|4331.5|4325.5|4330.5|4324.5|0
1732165740000|2024-11-21 05:09:00|4332|4326|4332|4326|4332|4326|4332|4326|2
1732165750000|2024-11-21 05:09:10|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|0
1732165760000|2024-11-21 05:09:20|||||||||4
1732165770000|2024-11-21 05:09:30|4332|4326|4332|4326|4332|4326|4332|4326|0
1732165790000|2024-11-21 05:09:50|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|0
1732165850000|2024-11-21 05:10:50|4333|4327|4333|4327|4333|4327|4332.5|4326.5|0
1732165860000|2024-11-21 05:11:00|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|1
1732165940000|2024-11-21 05:12:20|4333|4327|4332.5|4326.5|4333|4327|4332.5|4326.5|2
1732165950000|2024-11-21 05:12:30|4333|4327|4333|4327|4333|4327|4333|4327|5
1732165960000|2024-11-21 05:12:40|4333.5|4327.5|4334|4328|4334|4328|4333.5|4327.5|1
1732165980000|2024-11-21 05:13:00|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333|4327|1
1732166000000|2024-11-21 05:13:20|4333|4327|4333.5|4327.5|4333.5|4327.5|4333|4327|0
1732166080000|2024-11-21 05:14:40|4333|4327|4333|4327|4333|4327|4333|4327|0
1732166090000|2024-11-21 05:14:50|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|2
1732166110000|2024-11-21 05:15:10|4334|4328|4334|4328|4334|4328|4333.5|4327.5|0
1732166160000|2024-11-21 05:16:00|||||||||3
1732166200000|2024-11-21 05:16:40|4333.5|4327.5|4334|4328|4334|4328|4333.5|4327.5|0
1732166230000|2024-11-21 05:17:10|4333.5|4327.5|4332.5|4326.5|4333.5|4327.5|4332.5|4326.5|1
1732166240000|2024-11-21 05:17:20|4333.9|4327.9|4336|4330|4336|4330|4333.9|4327.9|6
1732166250000|2024-11-21 05:17:30|4338|4332|4336.5|4330.5|4338|4332|4336.5|4330.5|3
1732166280000|2024-11-21 05:18:00|4336|4330|4336|4330|4336|4330|4336|4330|0
1732166290000|2024-11-21 05:18:10|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|1
1732166350000|2024-11-21 05:19:10|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1732166390000|2024-11-21 05:19:50|4336|4330|4336|4330|4336|4330|4336|4330|2
1732166400000|2024-11-21 05:20:00|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|3
1732166440000|2024-11-21 05:20:40|4336.5|4330.5|4336|4330|4336.5|4330.5|4336|4330|4
1732166460000|2024-11-21 05:21:00|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1732166500000|2024-11-21 05:21:40|4335|4329|4335.5|4329.5|4335.5|4329.5|4335|4329|0
1732166520000|2024-11-21 05:22:00|4334|4328|4333|4327|4334|4328|4333|4327|4
1732166530000|2024-11-21 05:22:10|4334|4328|4334|4328|4334|4328|4334|4328|0
1732166580000|2024-11-21 05:23:00|4335|4329|4335|4329|4335|4329|4335|4329|2
1732166600000|2024-11-21 05:23:20|||||||||1
1732166660000|2024-11-21 05:24:20|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|19
1732166690000|2024-11-21 05:24:50|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|4336.9|4330.9|1
1732166700000|2024-11-21 05:25:00|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1732166710000|2024-11-21 05:25:10|4336|4330|4335.5|4329.5|4336|4330|4335.5|4329.5|0
1732166730000|2024-11-21 05:25:30|4336.4|4330.4|4335.5|4329.5|4336.4|4330.4|4335.5|4329.5|0
1732166750000|2024-11-21 05:25:50|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1732166760000|2024-11-21 05:26:00|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1732166820000|2024-11-21 05:27:00|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1732166840000|2024-11-21 05:27:20|4336|4330|4336.4|4330.4|4336.4|4330.4|4336|4330|0
1732166880000|2024-11-21 05:28:00|4336|4330|4336|4330|4336|4330|4336|4330|0
1732166890000|2024-11-21 05:28:10|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1732166900000|2024-11-21 05:28:20|4335.4|4329.4|4335.5|4329.5|4335.5|4329.5|4335.4|4329.4|1
1732166950000|2024-11-21 05:29:10|4336.5|4330.5|4336.9|4330.9|4336.9|4330.9|4336.5|4330.5|0
1732166960000|2024-11-21 05:29:20|||||||||1
1732166970000|2024-11-21 05:29:30|4337|4331|4337|4331|4337|4331|4337|4331|3
1732166990000|2024-11-21 05:29:50|4337.5|4331.5|4338.4|4332.4|4338.4|4332.4|4337.5|4331.5|3
1732167000000|2024-11-21 05:30:00|4338.5|4332.5|4337.5|4331.5|4339|4333|4337|4331|3
1732167010000|2024-11-21 05:30:10|4338|4332|4337.5|4331.5|4338|4332|4337.5|4331.5|0
1732167020000|2024-11-21 05:30:20|4338|4332|4337|4331|4338|4332|4337|4331|0
1732167030000|2024-11-21 05:30:30|4336.5|4330.5|4336|4330|4336.5|4330.5|4336|4330|0
1732167040000|2024-11-21 05:30:40|4336.5|4330.5|4336.5|4330.5|4337|4331|4336.5|4330.5|0
1732167060000|2024-11-21 05:31:00|4337|4331|4336.5|4330.5|4337|4331|4336.5|4330.5|0
1732167080000|2024-11-21 05:31:20|4337|4331|4337|4331|4337|4331|4337|4331|0
1732167090000|2024-11-21 05:31:30|4336.5|4330.5|4336|4330|4337|4331|4336|4330|0
1732167100000|2024-11-21 05:31:40|4335.5|4329.5|4335.5|4329.5|4336|4330|4335.5|4329.5|0
1732167110000|2024-11-21 05:31:50|4335.4|4329.4|4334|4328|4335.4|4329.4|4334|4328|0
1732167130000|2024-11-21 05:32:10|4333.5|4327.5|4333.5|4327.5|4334|4328|4333.5|4327.5|0
1732167160000|2024-11-21 05:32:40|4334|4328|4334.4|4328.4|4334.5|4328.5|4334|4328|0
1732167170000|2024-11-21 05:32:50|4334|4328|4333.5|4327.5|4334.4|4328.4|4333.5|4327.5|0
1732167200000|2024-11-21 05:33:20|4334|4328|4333.5|4327.5|4334.5|4328.5|4333.5|4327.5|0
1732167210000|2024-11-21 05:33:30|4333|4327|4332.5|4326.5|4333|4327|4332.5|4326.5|0
1732167240000|2024-11-21 05:34:00|4332.4|4326.4|4332|4326|4332.4|4326.4|4332|4326|0
1732167250000|2024-11-21 05:34:10|4332.4|4326.4|4331.5|4325.5|4332.5|4326.5|4331.5|4325.5|0
1732167290000|2024-11-21 05:34:50|4332|4326|4334|4328|4334|4328|4332|4326|3
1732167300000|2024-11-21 05:35:00|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|0
1732167360000|2024-11-21 05:36:00|4334|4328|4333.5|4327.5|4334|4328|4333.5|4327.5|0
1732167370000|2024-11-21 05:36:10|4334|4328|4334.5|4328.5|4334.5|4328.5|4334|4328|1
1732167390000|2024-11-21 05:36:30|4335|4329|4335|4329|4335|4329|4335|4329|0
1732167410000|2024-11-21 05:36:50|4334.5|4328.5|4334|4328|4334.5|4328.5|4334|4328|0
1732167420000|2024-11-21 05:37:00|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|1
1732167440000|2024-11-21 05:37:20|4334.5|4328.5|4334|4328|4335|4329|4334|4328|0
1732167450000|2024-11-21 05:37:30|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|0
1732167500000|2024-11-21 05:38:20|4332.5|4326.5|4336.5|4330.5|4336.5|4330.5|4332.5|4326.5|6
1732167510000|2024-11-21 05:38:30|4336|4330|4336.5|4330.5|4336.5|4330.5|4336|4330|0
1732167520000|2024-11-21 05:38:40|4336|4330|4337.5|4331.5|4339|4333|4336|4330|1
1732167530000|2024-11-21 05:38:50|4338|4332|4338|4332|4338|4332|4338|4332|0
1732167550000|2024-11-21 05:39:10|4339|4333|4337.5|4331.5|4339|4333|4337.5|4331.5|0
1732167560000|2024-11-21 05:39:20|4334|4328|4334|4328|4334|4328|4334|4328|1
1732167570000|2024-11-21 05:39:30|4333.5|4327.5|4335|4329|4335|4329|4333.5|4327.5|1
1732167580000|2024-11-21 05:39:40|4335.5|4329.5|4335.5|4329.5|4336.4|4330.4|4335.5|4329.5|0
1732167590000|2024-11-21 05:39:50|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1732167600000|2024-11-21 05:40:00|4337|4331|4337|4331|4337|4331|4337|4331|0
1732167630000|2024-11-21 05:40:30|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1732167650000|2024-11-21 05:40:50|4336.4|4330.4|4336|4330|4336.4|4330.4|4336|4330|0
1732167670000|2024-11-21 05:41:10|4335|4329|4335|4329|4335|4329|4335|4329|0
1732167700000|2024-11-21 05:41:40|4334.5|4328.5|4335|4329|4335|4329|4334.5|4328.5|0
1732167730000|2024-11-21 05:42:10|4336.4|4330.4|4335.5|4329.5|4336.4|4330.4|4335.5|4329.5|1
1732167740000|2024-11-21 05:42:20|4336.5|4330.5|4336|4330|4336.5|4330.5|4336|4330|0
1732167760000|2024-11-21 05:42:40|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1732167770000|2024-11-21 05:42:50|4336|4330|4336|4330|4336.5|4330.5|4335.5|4329.5|0
1732167800000|2024-11-21 05:43:20|4335.5|4329.5|4335|4329|4335.5|4329.5|4335|4329|0
1732167810000|2024-11-21 05:43:30|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|1
1732167840000|2024-11-21 05:44:00|4337|4331|4337|4331|4337|4331|4337|4331|0
1732167850000|2024-11-21 05:44:10|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1732167860000|2024-11-21 05:44:20|4337|4331|4337|4331|4337|4331|4337|4331|0
1732167870000|2024-11-21 05:44:30|4336.5|4330.5|4337|4331|4337|4331|4336.5|4330.5|0
1732167890000|2024-11-21 05:44:50|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1732167900000|2024-11-21 05:45:00|4337|4331|4336.5|4330.5|4337|4331|4336.5|4330.5|0
1732167950000|2024-11-21 05:45:50|4337|4331|4337|4331|4337|4331|4337|4331|0
1732167960000|2024-11-21 05:46:00|4336.5|4330.5|4337|4331|4337|4331|4336.5|4330.5|0
1732167970000|2024-11-21 05:46:10|4336.5|4330.5|4337|4331|4337|4331|4336.5|4330.5|0
1732167980000|2024-11-21 05:46:20|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1732167990000|2024-11-21 05:46:30|4337|4331|4336.5|4330.5|4337|4331|4336.5|4330.5|0
1732168020000|2024-11-21 05:47:00|4335.5|4329.5|4336.5|4330.5|4336.5|4330.5|4335.5|4329.5|0
1732168030000|2024-11-21 05:47:10|4336.4|4330.4|4336|4330|4336.4|4330.4|4335.5|4329.5|0
1732168040000|2024-11-21 05:47:20|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335|4329|0
1732168080000|2024-11-21 05:48:00|4336|4330|4336|4330|4336|4330|4336|4330|0
1732168090000|2024-11-21 05:48:10|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1732168100000|2024-11-21 05:48:20|4335|4329|4335.5|4329.5|4335.5|4329.5|4335|4329|0
1732168180000|2024-11-21 05:49:40|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1732168190000|2024-11-21 05:49:50|||||||||1
1732168200000|2024-11-21 05:50:00|4336|4330|4336.4|4330.4|4336.5|4330.5|4335.5|4329.5|0
1732168220000|2024-11-21 05:50:20|4336|4330|4336.4|4330.4|4336.4|4330.4|4336|4330|0
1732168230000|2024-11-21 05:50:30|4335.5|4329.5|4336.4|4330.4|4336.4|4330.4|4335.5|4329.5|0
1732168260000|2024-11-21 05:51:00|4336|4330|4336|4330|4336|4330|4336|4330|0
1732168280000|2024-11-21 05:51:20|4335.5|4329.5|4335.5|4329.5|4336|4330|4335.5|4329.5|0
1732168290000|2024-11-21 05:51:30|4335.4|4329.4|4335.5|4329.5|4335.5|4329.5|4335.4|4329.4|1
1732168310000|2024-11-21 05:51:50|4335.9|4329.9|4336.4|4330.4|4336.4|4330.4|4335.9|4329.9|0
1732168350000|2024-11-21 05:52:30|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1732168420000|2024-11-21 05:53:40|4336|4330|4336.4|4330.4|4336.4|4330.4|4336|4330|0
1732168430000|2024-11-21 05:53:50|||||||||1
1732168450000|2024-11-21 05:54:10|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1732168460000|2024-11-21 05:54:20|4336|4330|4335.5|4329.5|4336|4330|4335.5|4329.5|0
1732168470000|2024-11-21 05:54:30|4335|4329|4335.5|4329.5|4335.5|4329.5|4335|4329|0
1732168480000|2024-11-21 05:54:40|4335.9|4329.9|4335.5|4329.5|4335.9|4329.9|4335.5|4329.5|0
1732168490000|2024-11-21 05:54:50|4335.9|4329.9|4336|4330|4336|4330|4335.4|4329.4|2
1732168500000|2024-11-21 05:55:00|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|0
1732168510000|2024-11-21 05:55:10|4336|4330|4336.4|4330.4|4336.4|4330.4|4336|4330|0
1732168540000|2024-11-21 05:55:40|4336|4330|4336.4|4330.4|4336.4|4330.4|4336|4330|0
1732168560000|2024-11-21 05:56:00|4335.5|4329.5|4336|4330|4336|4330|4335.5|4329.5|0
1732168570000|2024-11-21 05:56:10|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1732168580000|2024-11-21 05:56:20|4336.4|4330.4|4333|4327|4336.4|4330.4|4333|4327|3
1732168590000|2024-11-21 05:56:30|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|0
1732168610000|2024-11-21 05:56:50|4332|4326|4332.5|4326.5|4332.5|4326.5|4332|4326|0
1732168620000|2024-11-21 05:57:00|4331.9|4325.9|4331.5|4325.5|4331.9|4325.9|4331.5|4325.5|0
1732168630000|2024-11-21 05:57:10|4332|4326|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|0
1732168640000|2024-11-21 05:57:20|4332|4326|4329|4323|4332.4|4326.4|4329|4323|1
1732168650000|2024-11-21 05:57:30|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732168660000|2024-11-21 05:57:40|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|0
1732168670000|2024-11-21 05:57:50|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.4|4323.4|0
1732168680000|2024-11-21 05:58:00|4329.4|4323.4|4329|4323|4329.4|4323.4|4329|4323|0
1732168690000|2024-11-21 05:58:10|4328|4322|4328.5|4322.5|4328.5|4322.5|4328|4322|1
1732168700000|2024-11-21 05:58:20|4329.5|4323.5|4329.5|4323.5|4330|4324|4329.5|4323.5|0
1732168710000|2024-11-21 05:58:30|4330|4324|4329.5|4323.5|4330|4324|4329.5|4323.5|0
1732168720000|2024-11-21 05:58:40|4330|4324|4330|4324|4330|4324|4329.5|4323.5|1
1732168730000|2024-11-21 05:58:50|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732168800000|2024-11-21 06:00:00|4329|4323|4329|4323|4329.5|4323.5|4329|4323|0
1732168810000|2024-11-21 06:00:10|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732168820000|2024-11-21 06:00:20|4329|4323|4329|4323|4329|4323|4329|4323|0
1732168830000|2024-11-21 06:00:30|4328.5|4322.5|4329.5|4323.5|4329.5|4323.5|4328.5|4322.5|0
1732168870000|2024-11-21 06:01:10|4329.4|4323.4|4329.5|4323.5|4329.5|4323.5|4329.4|4323.4|0
1732168920000|2024-11-21 06:02:00|4329.4|4323.4|4329.5|4323.5|4329.5|4323.5|4329|4323|0
1732168940000|2024-11-21 06:02:20|4329.4|4323.4|4328.5|4322.5|4329.4|4323.4|4328.5|4322.5|0
1732168950000|2024-11-21 06:02:30|4328.4|4322.4|4328.5|4322.5|4329.4|4323.4|4328.4|4322.4|0
1732168960000|2024-11-21 06:02:40|4328.9|4322.9|4329.5|4323.5|4329.5|4323.5|4328.9|4322.9|0
1732168980000|2024-11-21 06:03:00|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|0
1732168990000|2024-11-21 06:03:10|4329|4323|4329|4323|4329|4323|4329|4323|0
1732169000000|2024-11-21 06:03:20|4329.4|4323.4|4329.5|4323.5|4329.5|4323.5|4329.4|4323.4|0
1732169030000|2024-11-21 06:03:50|4329.4|4323.4|4329.5|4323.5|4329.5|4323.5|4329.4|4323.4|0
1732169040000|2024-11-21 06:04:00|4330|4324|4329.5|4323.5|4330|4324|4329.5|4323.5|0
1732169080000|2024-11-21 06:04:40|4329.4|4323.4|4329|4323|4329.4|4323.4|4328.5|4322.5|0
1732169090000|2024-11-21 06:04:50|4329.4|4323.4|4329.5|4323.5|4329.5|4323.5|4329.4|4323.4|0
1732169160000|2024-11-21 06:06:00|4329.4|4323.4|4328.9|4322.9|4329.4|4323.4|4328.9|4322.9|0
1732169170000|2024-11-21 06:06:10|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4328.9|4322.9|0
1732169180000|2024-11-21 06:06:20|4328.9|4322.9|4328.5|4322.5|4329.4|4323.4|4328.5|4322.5|0
1732169190000|2024-11-21 06:06:30|4328.9|4322.9|4329.4|4323.4|4329.4|4323.4|4328.5|4322.5|0
1732169200000|2024-11-21 06:06:40|4329.5|4323.5|4328.9|4322.9|4329.5|4323.5|4328.9|4322.9|0
1732169210000|2024-11-21 06:06:50|4329|4323|4329|4323|4329.5|4323.5|4328.5|4322.5|0
1732169220000|2024-11-21 06:07:00|4329.4|4323.4|4328.5|4322.5|4329.4|4323.4|4328.5|4322.5|0
1732169230000|2024-11-21 06:07:10|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732169250000|2024-11-21 06:07:30|4329|4323|4328.5|4322.5|4329|4323|4328.5|4322.5|0
1732169260000|2024-11-21 06:07:40|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|4328.9|4322.9|0
1732169270000|2024-11-21 06:07:50|4328.5|4322.5|4329|4323|4329|4323|4328.5|4322.5|0
1732169280000|2024-11-21 06:08:00|4328.5|4322.5|4329|4323|4329|4323|4328.5|4322.5|0
1732169300000|2024-11-21 06:08:20|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1732169310000|2024-11-21 06:08:30|4329|4323|4329|4323|4329|4323|4328.5|4322.5|0
1732169320000|2024-11-21 06:08:40|4328.5|4322.5|4327.5|4321.5|4329|4323|4327.5|4321.5|1
1732169330000|2024-11-21 06:08:50|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1732169340000|2024-11-21 06:09:00|4328|4322|4327.5|4321.5|4328|4322|4327.5|4321.5|0
1732169350000|2024-11-21 06:09:10|4327|4321|4327|4321|4327|4321|4327|4321|0
1732169360000|2024-11-21 06:09:20|4326|4320|4326|4320|4326|4320|4326|4320|1
1732169390000|2024-11-21 06:09:50|4326.5|4320.5|4326|4320|4326.5|4320.5|4326|4320|0
1732169400000|2024-11-21 06:10:00|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|0
1732169410000|2024-11-21 06:10:10|4327|4321|4326.5|4320.5|4327|4321|4326.5|4320.5|0
1732169430000|2024-11-21 06:10:30|4327|4321|4327|4321|4327|4321|4327|4321|0
1732169440000|2024-11-21 06:10:40|4326.9|4320.9|4327|4321|4327|4321|4326.5|4320.5|0
1732169450000|2024-11-21 06:10:50|4326.5|4320.5|4327|4321|4327|4321|4326.5|4320.5|0
1732169460000|2024-11-21 06:11:00|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|0
1732169470000|2024-11-21 06:11:10|4327|4321|4327|4321|4327|4321|4327|4321|0
1732169550000|2024-11-21 06:12:30|4326.9|4320.9|4325.5|4319.5|4326.9|4320.9|4325.5|4319.5|0
1732169560000|2024-11-21 06:12:40|4326|4320|4326.5|4320.5|4326.5|4320.5|4326|4320|0
1732169580000|2024-11-21 06:13:00|4327|4321|4326.5|4320.5|4327|4321|4326.5|4320.5|0
1732169600000|2024-11-21 06:13:20|4326|4320|4326|4320|4326|4320|4326|4320|0
1732169610000|2024-11-21 06:13:30|4327|4321|4326.5|4320.5|4327|4321|4326.5|4320.5|0
1732169620000|2024-11-21 06:13:40|4327|4321|4326.5|4320.5|4327|4321|4326.5|4320.5|0
1732169640000|2024-11-21 06:14:00|4327|4321|4327|4321|4327|4321|4327|4321|0
1732169700000|2024-11-21 06:15:00|4328.4|4322.4|4330.5|4324.5|4331.5|4325.5|4328.4|4322.4|2
1732169720000|2024-11-21 06:15:20|4331|4325|4331.5|4325.5|4332|4326|4331|4325|0
1732169730000|2024-11-21 06:15:30|4332|4326|4332|4326|4332|4326|4332|4326|0
1732169740000|2024-11-21 06:15:40|||||||||2
1732169750000|2024-11-21 06:15:50|4331.5|4325.5|4331|4325|4331.5|4325.5|4331|4325|1
1732169760000|2024-11-21 06:16:00|4331.5|4325.5|4331.5|4325.5|4332|4326|4331.5|4325.5|0
1732169770000|2024-11-21 06:16:10|4332|4326|4332|4326|4332|4326|4332|4326|1
1732169780000|2024-11-21 06:16:20|4331.5|4325.5|4331.5|4325.5|4332|4326|4331|4325|1
1732169790000|2024-11-21 06:16:30|4331|4325|4331.5|4325.5|4331.5|4325.5|4331|4325|0
1732169800000|2024-11-21 06:16:40|4332|4326|4332|4326|4332|4326|4332|4326|0
1732169820000|2024-11-21 06:17:00|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732169830000|2024-11-21 06:17:10|4331|4325|4330.5|4324.5|4331|4325|4330.5|4324.5|1
1732169850000|2024-11-21 06:17:30|4331|4325|4331.5|4325.5|4331.5|4325.5|4331|4325|0
1732169870000|2024-11-21 06:17:50|4332|4326|4332|4326|4332|4326|4332|4326|0
1732169880000|2024-11-21 06:18:00|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732169890000|2024-11-21 06:18:10|4332|4326|4331.5|4325.5|4332|4326|4331.5|4325.5|0
1732169900000|2024-11-21 06:18:20|4332|4326|4331.5|4325.5|4332|4326|4331.5|4325.5|0
1732169930000|2024-11-21 06:18:50|4331|4325|4330.5|4324.5|4331|4325|4330.5|4324.5|0
1732169940000|2024-11-21 06:19:00|4331|4325|4331.5|4325.5|4331.5|4325.5|4331|4325|0
1732169960000|2024-11-21 06:19:20|4332|4326|4332|4326|4332|4326|4332|4326|0
1732170000000|2024-11-21 06:20:00|4331.9|4325.9|4331.5|4325.5|4331.9|4325.9|4331.5|4325.5|0
1732170020000|2024-11-21 06:20:20|4331.4|4325.4|4331.5|4325.5|4331.5|4325.5|4331.4|4325.4|0
1732170040000|2024-11-21 06:20:40|4331.4|4325.4|4331|4325|4331.4|4325.4|4330.5|4324.5|0
1732170050000|2024-11-21 06:20:50|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732170070000|2024-11-21 06:21:10|4331|4325|4331|4325|4331|4325|4331|4325|0
1732170080000|2024-11-21 06:21:20|4330.9|4324.9|4330.5|4324.5|4330.9|4324.9|4330.5|4324.5|0
1732170090000|2024-11-21 06:21:30|4331|4325|4330.5|4324.5|4331|4325|4330.5|4324.5|0
1732170100000|2024-11-21 06:21:40|4330.9|4324.9|4331|4325|4331|4325|4330.9|4324.9|0
1732170110000|2024-11-21 06:21:50|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|0
1732170120000|2024-11-21 06:22:00|4332|4326|4332|4326|4332|4326|4332|4326|3
1732170130000|2024-11-21 06:22:10|4331.9|4325.9|4331|4325|4331.9|4325.9|4331|4325|2
1732170140000|2024-11-21 06:22:20|4331.5|4325.5|4331.5|4325.5|4332|4326|4331.5|4325.5|0
1732170150000|2024-11-21 06:22:30|4332|4326|4331.5|4325.5|4332|4326|4331.5|4325.5|0
1732170180000|2024-11-21 06:23:00|4332|4326|4332|4326|4332|4326|4332|4326|0
1732170190000|2024-11-21 06:23:10|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4333.4|4327.4|4
1732170220000|2024-11-21 06:23:40|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|3
1732170250000|2024-11-21 06:24:10|4334.5|4328.5|4334.5|4328.5|4334.9|4328.9|4334.5|4328.5|0
1732170260000|2024-11-21 06:24:20|4334|4328|4334.4|4328.4|4334.9|4328.9|4334|4328|1
1732170270000|2024-11-21 06:24:30|4333.5|4327.5|4334|4328|4334|4328|4333.5|4327.5|0
1732170280000|2024-11-21 06:24:40|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|0
1732170300000|2024-11-21 06:25:00|4334|4328|4334|4328|4334|4328|4334|4328|0
1732170310000|2024-11-21 06:25:10|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|0
1732170320000|2024-11-21 06:25:20|4334|4328|4334|4328|4334|4328|4334|4328|0
1732170360000|2024-11-21 06:26:00|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|0
1732170370000|2024-11-21 06:26:10|4333.4|4327.4|4332.5|4326.5|4333.4|4327.4|4331|4325|3
1732170380000|2024-11-21 06:26:20|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1732170400000|2024-11-21 06:26:40|4333.9|4327.9|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|2
1732170410000|2024-11-21 06:26:50|4332.5|4326.5|4333.4|4327.4|4333.4|4327.4|4332.5|4326.5|0
1732170470000|2024-11-21 06:27:50|4333.5|4327.5|4333.9|4327.9|4333.9|4327.9|4333.5|4327.5|0
1732170480000|2024-11-21 06:28:00|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|2
1732170500000|2024-11-21 06:28:20|4334.4|4328.4|4333.5|4327.5|4334.4|4328.4|4333.5|4327.5|0
1732170510000|2024-11-21 06:28:30|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|0
1732170520000|2024-11-21 06:28:40|4334.4|4328.4|4334|4328|4334.4|4328.4|4334|4328|0
1732170530000|2024-11-21 06:28:50|4334.5|4328.5|4335|4329|4335|4329|4334.5|4328.5|0
1732170570000|2024-11-21 06:29:30|4336|4330|4336|4330|4336|4330|4336|4330|3
1732170590000|2024-11-21 06:29:50|4337|4331|4338.4|4332.4|4338.5|4332.5|4337|4331|0
1732170600000|2024-11-21 06:30:00|4338|4332|4337.5|4331.5|4338|4332|4336.5|4330.5|0
1732170610000|2024-11-21 06:30:10|4337|4331|4337|4331|4337.4|4331.4|4336|4330|0
1732170620000|2024-11-21 06:30:20|4336|4330|4337|4331|4337|4331|4336|4330|0
1732170630000|2024-11-21 06:30:30|4337.4|4331.4|4337|4331|4337.4|4331.4|4337|4331|0
1732170640000|2024-11-21 06:30:40|4337.4|4331.4|4337.5|4331.5|4337.9|4331.9|4337|4331|0
1732170650000|2024-11-21 06:30:50|4337.4|4331.4|4337|4331|4337.4|4331.4|4336.5|4330.5|0
1732170660000|2024-11-21 06:31:00|4337.4|4331.4|4336.5|4330.5|4337.9|4331.9|4336.4|4330.4|0
1732170670000|2024-11-21 06:31:10|4336.4|4330.4|4336|4330|4336.4|4330.4|4336|4330|0
1732170680000|2024-11-21 06:31:20|4336.4|4330.4|4335.9|4329.9|4336.4|4330.4|4335.5|4329.5|0
1732170690000|2024-11-21 06:31:30|4335.5|4329.5|4336.4|4330.4|4336.4|4330.4|4335.5|4329.5|0
1732170700000|2024-11-21 06:31:40|4336|4330|4336|4330|4336.4|4330.4|4336|4330|0
1732170710000|2024-11-21 06:31:50|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|4335.5|4329.5|0
1732170720000|2024-11-21 06:32:00|4336.4|4330.4|4335.5|4329.5|4336.4|4330.4|4335.5|4329.5|0
1732170730000|2024-11-21 06:32:10|4335.9|4329.9|4336.4|4330.4|4336.4|4330.4|4335.5|4329.5|0
1732170760000|2024-11-21 06:32:40|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|0
1732170770000|2024-11-21 06:32:50|4336.9|4330.9|4336.4|4330.4|4336.9|4330.9|4335.5|4329.5|0
1732170780000|2024-11-21 06:33:00|4336.5|4330.5|4336.5|4330.5|4336.9|4330.9|4336.5|4330.5|0
1732170790000|2024-11-21 06:33:10|4336|4330|4335.4|4329.4|4336|4330|4334.5|4328.5|0
1732170800000|2024-11-21 06:33:20|4335|4329|4335|4329|4335|4329|4335|4329|0
1732170810000|2024-11-21 06:33:30|4335.4|4329.4|4334.5|4328.5|4335.4|4329.4|4334.5|4328.5|0
1732170820000|2024-11-21 06:33:40|4334|4328|4334|4328|4334|4328|4334|4328|0
1732170830000|2024-11-21 06:33:50|4334.5|4328.5|4334.5|4328.5|4334.5|4328.5|4334|4328|0
1732170840000|2024-11-21 06:34:00|4335|4329|4335.4|4329.4|4335.4|4329.4|4335|4329|0
1732170850000|2024-11-21 06:34:10|4335|4329|4334.5|4328.5|4335|4329|4334.5|4328.5|0
1732170910000|2024-11-21 06:35:10|4334|4328|4333.5|4327.5|4334.5|4328.5|4333.5|4327.5|1
1732170920000|2024-11-21 06:35:20|4333.4|4327.4|4333|4327|4333.4|4327.4|4332.5|4326.5|0
1732170930000|2024-11-21 06:35:30|4332|4326|4332|4326|4332|4326|4332|4326|0
1732170940000|2024-11-21 06:35:40|4331.5|4325.5|4331.4|4325.4|4332|4326|4330.9|4324.9|0
1732170950000|2024-11-21 06:35:50|4331.5|4325.5|4331.5|4325.5|4332|4326|4331.5|4325.5|0
1732170960000|2024-11-21 06:36:00|4331.4|4325.4|4331.5|4325.5|4331.5|4325.5|4331.4|4325.4|0
1732170970000|2024-11-21 06:36:10|4332.4|4326.4|4332.5|4326.5|4332.9|4326.9|4332.4|4326.4|0
1732170980000|2024-11-21 06:36:20|4332.4|4326.4|4332.5|4326.5|4332.5|4326.5|4332.4|4326.4|0
1732170990000|2024-11-21 06:36:30|4332|4326|4331.5|4325.5|4332|4326|4331.5|4325.5|0
1732171000000|2024-11-21 06:36:40|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.4|4326.4|0
1732171020000|2024-11-21 06:37:00|4332|4326|4332|4326|4332|4326|4332|4326|2
1732171030000|2024-11-21 06:37:10|4332.5|4326.5|4332.4|4326.4|4332.5|4326.5|4332|4326|1
1732171040000|2024-11-21 06:37:20|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|0
1732171060000|2024-11-21 06:37:40|4332|4326|4332.5|4326.5|4332.5|4326.5|4332|4326|0
1732171070000|2024-11-21 06:37:50|4332|4326|4331.5|4325.5|4332|4326|4331.5|4325.5|1
1732171080000|2024-11-21 06:38:00|4332|4326|4331.5|4325.5|4332|4326|4331.5|4325.5|0
1732171090000|2024-11-21 06:38:10|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330|4324|1
1732171100000|2024-11-21 06:38:20|4330|4324|4330|4324|4330|4324|4330|4324|0
1732171110000|2024-11-21 06:38:30|4329.5|4323.5|4329|4323|4329.5|4323.5|4329|4323|0
1732171120000|2024-11-21 06:38:40|4330|4324|4330|4324|4330|4324|4329|4323|0
1732171140000|2024-11-21 06:39:00|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732171150000|2024-11-21 06:39:10|4330|4324|4330|4324|4330|4324|4330|4324|0
1732171170000|2024-11-21 06:39:30|4329.5|4323.5|4330|4324|4330|4324|4329.5|4323.5|0
1732171180000|2024-11-21 06:39:40|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|0
1732171200000|2024-11-21 06:40:00|4329|4323|4329|4323|4329|4323|4329|4323|13
1732171210000|2024-11-21 06:40:10|4328.9|4322.9|4328.5|4322.5|4328.9|4322.9|4328|4322|0
1732171220000|2024-11-21 06:40:20|4328|4322|4328|4322|4328|4322|4328|4322|0
1732171230000|2024-11-21 06:40:30|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328|4322|0
1732171240000|2024-11-21 06:40:40|4328|4322|4327.5|4321.5|4328|4322|4327.5|4321.5|0
1732171250000|2024-11-21 06:40:50|4328|4322|4327.5|4321.5|4328|4322|4327.5|4321.5|0
1732171260000|2024-11-21 06:41:00|4328|4322|4328|4322|4328|4322|4328|4322|0
1732171270000|2024-11-21 06:41:10|4328.4|4322.4|4329|4323|4329|4323|4328.4|4322.4|0
1732171280000|2024-11-21 06:41:20|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1732171290000|2024-11-21 06:41:30|4330|4324|4330.4|4324.4|4330.4|4324.4|4329.5|4323.5|0
1732171300000|2024-11-21 06:41:40|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|0
1732171310000|2024-11-21 06:41:50|4331.5|4325.5|4332|4326|4332|4326|4331|4325|1
1732171320000|2024-11-21 06:42:00|4332.4|4326.4|4332.4|4326.4|4332.9|4326.9|4332.4|4326.4|0
1732171360000|2024-11-21 06:42:40|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|0
1732171370000|2024-11-21 06:42:50|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|4332.4|4326.4|0
1732171380000|2024-11-21 06:43:00|4332.5|4326.5|4332.9|4326.9|4332.9|4326.9|4332.5|4326.5|0
1732171390000|2024-11-21 06:43:10|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|1
1732171420000|2024-11-21 06:43:40|4334|4328|4334|4328|4334|4328|4334|4328|0
1732171430000|2024-11-21 06:43:50|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|0
1732171440000|2024-11-21 06:44:00|4333|4327|4333|4327|4333.5|4327.5|4333|4327|0
1732171450000|2024-11-21 06:44:10|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|0
1732171460000|2024-11-21 06:44:20|4334|4328|4334|4328|4334|4328|4333.5|4327.5|0
1732171470000|2024-11-21 06:44:30|4333.5|4327.5|4334|4328|4334|4328|4333.5|4327.5|0
1732171480000|2024-11-21 06:44:40|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|4333.5|4327.5|11
1732171500000|2024-11-21 06:45:00|4333|4327|4332.5|4326.5|4333|4327|4332.5|4326.5|2
1732171510000|2024-11-21 06:45:10|4332|4326|4332.4|4326.4|4332.4|4326.4|4331.5|4325.5|0
1732171520000|2024-11-21 06:45:20|4332.5|4326.5|4333|4327|4333|4327|4332.5|4326.5|1
1732171550000|2024-11-21 06:45:50|4333.5|4327.5|4333|4327|4333.5|4327.5|4333|4327|0
1732171560000|2024-11-21 06:46:00|4332.5|4326.5|4333|4327|4333|4327|4332.5|4326.5|0
1732171570000|2024-11-21 06:46:10|4334|4328|4333.5|4327.5|4334|4328|4333.5|4327.5|0
1732171580000|2024-11-21 06:46:20|4333.9|4327.9|4333.5|4327.5|4333.9|4327.9|4333.5|4327.5|0
1732171590000|2024-11-21 06:46:30|4334|4328|4333.5|4327.5|4334|4328|4333.4|4327.4|0
1732171600000|2024-11-21 06:46:40|4334|4328|4333.5|4327.5|4334|4328|4333.5|4327.5|0
1732171610000|2024-11-21 06:46:50|4333|4327|4332.5|4326.5|4333|4327|4332.5|4326.5|0
1732171630000|2024-11-21 06:47:10|4333|4327|4333|4327|4333|4327|4333|4327|0
1732171650000|2024-11-21 06:47:30|4333.5|4327.5|4332.5|4326.5|4333.5|4327.5|4332.5|4326.5|0
1732171660000|2024-11-21 06:47:40|4332|4326|4332|4326|4332.4|4326.4|4331.5|4325.5|0
1732171670000|2024-11-21 06:47:50|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|0
1732171680000|2024-11-21 06:48:00|4332.4|4326.4|4331|4325|4332.5|4326.5|4330.5|4324.5|0
1732171690000|2024-11-21 06:48:10|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732171710000|2024-11-21 06:48:30|4330.4|4324.4|4327.5|4321.5|4330.4|4324.4|4327.5|4321.5|2
1732171720000|2024-11-21 06:48:40|4328|4322|4328.5|4322.5|4328.5|4322.5|4327.5|4321.5|0
1732171730000|2024-11-21 06:48:50|4327.5|4321.5|4328.5|4322.5|4328.5|4322.5|4327.5|4321.5|0
1732171740000|2024-11-21 06:49:00|4328|4322|4327.5|4321.5|4328|4322|4327.5|4321.5|0
1732171750000|2024-11-21 06:49:10|4328|4322|4330.5|4324.5|4330.5|4324.5|4328|4322|0
1732171760000|2024-11-21 06:49:20|4330|4324|4331|4325|4331|4325|4330|4324|0
1732171770000|2024-11-21 06:49:30|4331.5|4325.5|4330|4324|4331.5|4325.5|4330|4324|0
1732171780000|2024-11-21 06:49:40|4329.5|4323.5|4329|4323|4329.5|4323.5|4329|4323|0
1732171790000|2024-11-21 06:49:50|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329|4323|0
1732171800000|2024-11-21 06:50:00|4330|4324|4328|4322|4330.5|4324.5|4328|4322|2
1732171810000|2024-11-21 06:50:10|4327.5|4321.5|4326.5|4320.5|4327.5|4321.5|4326.5|4320.5|0
1732171860000|2024-11-21 06:51:00|4327|4321|4327.5|4321.5|4327.5|4321.5|4327|4321|0
1732171870000|2024-11-21 06:51:10|4327.4|4321.4|4328|4322|4328|4322|4327|4321|0
1732171880000|2024-11-21 06:51:20|||||||||2
1732171890000|2024-11-21 06:51:30|||||||||2
1732171930000|2024-11-21 06:52:10|4330|4324|4329|4323|4330|4324|4329|4323|9
1732171940000|2024-11-21 06:52:20|4329.5|4323.5|4328.5|4322.5|4329.5|4323.5|4328.5|4322.5|10
1732171950000|2024-11-21 06:52:30|4329.5|4323.5|4328.5|4322.5|4329.5|4323.5|4328.5|4322.5|13
1732171960000|2024-11-21 06:52:40|4328|4322|4328|4322|4328|4322|4328|4322|1
1732171970000|2024-11-21 06:52:50|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|0
1732171980000|2024-11-21 06:53:00|4328|4322|4328|4322|4328|4322|4328|4322|0
1732171990000|2024-11-21 06:53:10|4328.5|4322.5|4328|4322|4328.5|4322.5|4328|4322|0
1732172000000|2024-11-21 06:53:20|4328.5|4322.5|4328|4322|4328.5|4322.5|4328|4322|12
1732172010000|2024-11-21 06:53:30|4328.5|4322.5|4328.5|4322.5|4328.5|4322.5|4328|4322|0
1732172020000|2024-11-21 06:53:40|4328|4322|4328|4322|4328.5|4322.5|4328|4322|0
1732172030000|2024-11-21 06:53:50|4328.5|4322.5|4326.5|4320.5|4328.5|4322.5|4326.5|4320.5|10
1732172040000|2024-11-21 06:54:00|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|4327.5|4321.5|0
1732172050000|2024-11-21 06:54:10|4326.5|4320.5|4325.5|4319.5|4326.5|4320.5|4325|4319|0
1732172060000|2024-11-21 06:54:20|4325|4319|4325|4319|4325|4319|4325|4319|0
1732172070000|2024-11-21 06:54:30|4324.5|4318.5|4324|4318|4324.5|4318.5|4324|4318|1
1732172080000|2024-11-21 06:54:40|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|4323.5|4317.5|0
1732172090000|2024-11-21 06:54:50|4321.5|4315.5|4321|4315|4321.5|4315.5|4320.5|4314.5|7
1732172100000|2024-11-21 06:55:00|4320.5|4314.5|4321|4315|4321.5|4315.5|4320.5|4314.5|1
1732172110000|2024-11-21 06:55:10|4321.5|4315.5|4321|4315|4321.5|4315.5|4320.5|4314.5|3
1732172120000|2024-11-21 06:55:20|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1732172130000|2024-11-21 06:55:30|4319.5|4313.5|4318.5|4312.5|4319.5|4313.5|4318.5|4312.5|3
1732172140000|2024-11-21 06:55:40|4319|4313|4319|4313|4319.5|4313.5|4318.5|4312.5|0
1732172150000|2024-11-21 06:55:50|4319.5|4313.5|4313.5|4307.5|4319.5|4313.5|4313.5|4307.5|3
1732172160000|2024-11-21 06:56:00|4310.5|4304.5|4309|4303|4310.5|4304.5|4309|4303|6
1732172170000|2024-11-21 06:56:10|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|0
1732172180000|2024-11-21 06:56:20|4306|4300|4306.5|4300.5|4306.5|4300.5|4306|4300|6
1732172190000|2024-11-21 06:56:30|4306.4|4300.4|4306.5|4300.5|4306.5|4300.5|4306.4|4300.4|0
1732172200000|2024-11-21 06:56:40|4306.9|4300.9|4305|4299|4306.9|4300.9|4303.5|4297.5|20
1732172210000|2024-11-21 06:56:50|4304.5|4298.5|4303.5|4297.5|4304.5|4298.5|4303.5|4297.5|0
1732172220000|2024-11-21 06:57:00|4304|4298|4304|4298|4304|4298|4304|4298|0
1732172230000|2024-11-21 06:57:10|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|4304.5|4298.5|0
1732172240000|2024-11-21 06:57:20|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1732172250000|2024-11-21 06:57:30|4306|4300|4305.5|4299.5|4306|4300|4305.5|4299.5|0
1732172260000|2024-11-21 06:57:40|4306|4300|4305.5|4299.5|4306|4300|4305.5|4299.5|0
1732172270000|2024-11-21 06:57:50|4306|4300|4306|4300|4306|4300|4305.5|4299.5|0
1732172280000|2024-11-21 06:58:00|4306.5|4300.5|4308.4|4302.4|4308.4|4302.4|4306.5|4300.5|2
1732172290000|2024-11-21 06:58:10|4308.9|4302.9|4311|4305|4311|4305|4308.9|4302.9|3
1732172320000|2024-11-21 06:58:40|4311.9|4305.9|4311|4305|4311.9|4305.9|4310.5|4304.5|0
1732172330000|2024-11-21 06:58:50|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1732172340000|2024-11-21 06:59:00|4311.9|4305.9|4312|4306|4313|4307|4311.9|4305.9|0
1732172350000|2024-11-21 06:59:10|4312.4|4306.4|4312|4306|4312.4|4306.4|4312|4306|0
1732172360000|2024-11-21 06:59:20|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|1
1732172370000|2024-11-21 06:59:30|4311.4|4305.4|4311|4305|4311.5|4305.5|4311|4305|0
1732172380000|2024-11-21 06:59:40|4311.5|4305.5|4310.5|4304.5|4312|4306|4310.5|4304.5|1
1732172390000|2024-11-21 06:59:50|4311|4305|4310|4304|4311|4305|4310|4304|0
1732172400000|2024-11-21 07:00:00|4310.5|4304.5|4309.5|4303.5|4311|4305|4309|4303|2
1732172410000|2024-11-21 07:00:10|4308.5|4302.5|4307|4301|4309|4303|4307|4301|0
1732172420000|2024-11-21 07:00:20|4306|4300|4305.5|4299.5|4306|4300|4305.5|4299.5|1
1732172430000|2024-11-21 07:00:30|4306|4300|4306.5|4300.5|4306.5|4300.5|4305.5|4299.5|0
1732172440000|2024-11-21 07:00:40|4307|4301|4310.5|4304.5|4310.5|4304.5|4307|4301|0
1732172450000|2024-11-21 07:00:50|4309.9|4303.9|4311|4305|4311|4305|4309.9|4303.9|1
1732172460000|2024-11-21 07:01:00|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311|4305|0
1732172470000|2024-11-21 07:01:10|4312|4306|4312.5|4306.5|4313|4307|4312|4306|0
1732172480000|2024-11-21 07:01:20|4313|4307|4313|4307|4313|4307|4313|4307|0
1732172490000|2024-11-21 07:01:30|4313.4|4307.4|4313.5|4307.5|4313.5|4307.5|4313.4|4307.4|0
1732172500000|2024-11-21 07:01:40|4313.9|4307.9|4313.4|4307.4|4314.4|4308.4|4313.4|4307.4|0
1732172520000|2024-11-21 07:02:00|4313.5|4307.5|4307.5|4301.5|4314.4|4308.4|4307.5|4301.5|2
1732172530000|2024-11-21 07:02:10|4307|4301|4307|4301|4307|4301|4307|4301|1
1732172540000|2024-11-21 07:02:20|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|24
1732172550000|2024-11-21 07:02:30|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|2
1732172560000|2024-11-21 07:02:40|4303|4297|4303.9|4297.9|4303.9|4297.9|4303|4297|0
1732172570000|2024-11-21 07:02:50|4304|4298|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|0
1732172580000|2024-11-21 07:03:00|4304.4|4298.4|4305|4299|4305|4299|4304.4|4298.4|2
1732172590000|2024-11-21 07:03:10|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1732172600000|2024-11-21 07:03:20|4305|4299|4306.9|4300.9|4306.9|4300.9|4305|4299|4
1732172610000|2024-11-21 07:03:30|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|0
1732172620000|2024-11-21 07:03:40|4305.5|4299.5|4306.4|4300.4|4306.4|4300.4|4305.5|4299.5|0
1732172640000|2024-11-21 07:04:00|4306.5|4300.5|4306.4|4300.4|4306.5|4300.5|4305.5|4299.5|0
1732172650000|2024-11-21 07:04:10|4306.5|4300.5|4307|4301|4307.4|4301.4|4306.5|4300.5|1
1732172660000|2024-11-21 07:04:20|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4306.5|4300.5|0
1732172670000|2024-11-21 07:04:30|4307.5|4301.5|4309.5|4303.5|4309.9|4303.9|4307.5|4301.5|2
1732172680000|2024-11-21 07:04:40|4308.4|4302.4|4307.4|4301.4|4308.4|4302.4|4306|4300|3
1732172690000|2024-11-21 07:04:50|4307|4301|4309.4|4303.4|4309.4|4303.4|4307|4301|1
1732172700000|2024-11-21 07:05:00|4309|4303|4309.4|4303.4|4309.4|4303.4|4309|4303|0
1732172710000|2024-11-21 07:05:10|4308|4302|4309.4|4303.4|4309.4|4303.4|4308|4302|1
1732172720000|2024-11-21 07:05:20|4311.9|4305.9|4312|4306|4312|4306|4311.9|4305.9|1
1732172730000|2024-11-21 07:05:30|4312.5|4306.5|4313|4307|4313|4307|4312.5|4306.5|0
1732172760000|2024-11-21 07:06:00|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|0
1732172790000|2024-11-21 07:06:30|4314|4308|4314.5|4308.5|4314.5|4308.5|4314|4308|2
1732172810000|2024-11-21 07:06:50|4315|4309|4315|4309|4315|4309|4315|4309|0
1732172870000|2024-11-21 07:07:50|4316|4310|4315.5|4309.5|4316|4310|4315|4309|1
1732172880000|2024-11-21 07:08:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|1
1732172890000|2024-11-21 07:08:10|4315.5|4309.5|4316.4|4310.4|4316.4|4310.4|4315.5|4309.5|0
1732172900000|2024-11-21 07:08:20|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1732172910000|2024-11-21 07:08:30|4318|4312|4318|4312|4318|4312|4318|4312|1
1732172920000|2024-11-21 07:08:40|4317.4|4311.4|4318|4312|4318|4312|4317.4|4311.4|0
1732172940000|2024-11-21 07:09:00|4317.5|4311.5|4317|4311|4317.5|4311.5|4317|4311|0
1732172950000|2024-11-21 07:09:10|4317.4|4311.4|4318|4312|4318|4312|4317.4|4311.4|0
1732172960000|2024-11-21 07:09:20|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|0
1732172970000|2024-11-21 07:09:30|4318|4312|4317.5|4311.5|4318|4312|4317|4311|0
1732172980000|2024-11-21 07:09:40|4317.4|4311.4|4317.5|4311.5|4317.5|4311.5|4317.4|4311.4|0
1732172990000|2024-11-21 07:09:50|4317.4|4311.4|4317|4311|4317.5|4311.5|4317|4311|0
1732173000000|2024-11-21 07:10:00|4316|4310|4316.5|4310.5|4316.5|4310.5|4315.4|4309.4|1
1732173020000|2024-11-21 07:10:20|4316|4310|4316|4310|4316|4310|4316|4310|1
1732173040000|2024-11-21 07:10:40|||||||||1
1732173050000|2024-11-21 07:10:50|||||||||3
1732173060000|2024-11-21 07:11:00|4317|4311|4319.4|4313.4|4320|4314|4317|4311|2
1732173080000|2024-11-21 07:11:20|4319|4313|4318.5|4312.5|4319.4|4313.4|4318.5|4312.5|0
1732173100000|2024-11-21 07:11:40|4318|4312|4318|4312|4318|4312|4318|4312|0
1732173110000|2024-11-21 07:11:50|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|1
1732173130000|2024-11-21 07:12:10|4318|4312|4318|4312|4318|4312|4318|4312|0
1732173140000|2024-11-21 07:12:20|4317|4311|4316.5|4310.5|4317|4311|4316.5|4310.5|0
1732173180000|2024-11-21 07:13:00|4317|4311|4317|4311|4317|4311|4317|4311|0
1732173200000|2024-11-21 07:13:20|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1732173220000|2024-11-21 07:13:40|4316|4310|4313.4|4307.4|4316|4310|4313.4|4307.4|0
1732173230000|2024-11-21 07:13:50|4313|4307|4313|4307|4313|4307|4312.5|4306.5|0
1732173240000|2024-11-21 07:14:00|4312.5|4306.5|4313|4307|4313|4307|4312.5|4306.5|0
1732173260000|2024-11-21 07:14:20|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1732173270000|2024-11-21 07:14:30|4314|4308|4315|4309|4315|4309|4314|4308|0
1732173280000|2024-11-21 07:14:40|4314.5|4308.5|4313.5|4307.5|4314.5|4308.5|4313.5|4307.5|0
1732173300000|2024-11-21 07:15:00|4314|4308|4314.5|4308.5|4314.5|4308.5|4314|4308|0
1732173320000|2024-11-21 07:15:20|||||||||1
1732173330000|2024-11-21 07:15:30|4314|4308|4314|4308|4314|4308|4314|4308|0
1732173340000|2024-11-21 07:15:40|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1732173360000|2024-11-21 07:16:00|4314|4308|4314.5|4308.5|4314.5|4308.5|4314|4308|0
1732173370000|2024-11-21 07:16:10|4314|4308|4314|4308|4314|4308|4314|4308|0
1732173380000|2024-11-21 07:16:20|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|1
1732173400000|2024-11-21 07:16:40|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|0
1732173410000|2024-11-21 07:16:50|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1732173440000|2024-11-21 07:17:20|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|1
1732173450000|2024-11-21 07:17:30|||||||||14
1732173480000|2024-11-21 07:18:00|4315|4309|4315|4309|4315|4309|4314.9|4308.9|0
1732173630000|2024-11-21 07:20:30|4316|4310|4319|4313|4319|4313|4316|4310|5
1732173650000|2024-11-21 07:20:50|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|0
1732173670000|2024-11-21 07:21:10|4321|4315|4321|4315|4321|4315|4321|4315|9
1732173690000|2024-11-21 07:21:30|4321.5|4315.5|4322|4316|4322|4316|4321.5|4315.5|1
1732173700000|2024-11-21 07:21:40|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|1
1732173740000|2024-11-21 07:22:20|4322|4316|4322|4316|4322|4316|4322|4316|0
1732173780000|2024-11-21 07:23:00|||||||||2
1732173810000|2024-11-21 07:23:30|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|4321.5|4315.5|0
1732173820000|2024-11-21 07:23:40|4321|4315|4320|4314|4321|4315|4320|4314|2
1732173840000|2024-11-21 07:24:00|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|0
1732173860000|2024-11-21 07:24:20|4320.4|4314.4|4319.5|4313.5|4320.4|4314.4|4319.5|4313.5|0
1732173870000|2024-11-21 07:24:30|4320|4314|4320|4314|4320|4314|4320|4314|0
1732173880000|2024-11-21 07:24:40|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|4319.5|4313.5|0
1732173900000|2024-11-21 07:25:00|4320|4314|4320|4314|4320|4314|4320|4314|1
1732173910000|2024-11-21 07:25:10|4319|4313|4318.5|4312.5|4319|4313|4318|4312|2
1732173920000|2024-11-21 07:25:20|4318|4312|4317.5|4311.5|4318|4312|4317.5|4311.5|0
1732173940000|2024-11-21 07:25:40|4317|4311|4317|4311|4317|4311|4317|4311|0
1732173960000|2024-11-21 07:26:00|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|0
1732173970000|2024-11-21 07:26:10|4317|4311|4317|4311|4317.5|4311.5|4317|4311|4
1732173990000|2024-11-21 07:26:30|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|4317.5|4311.5|0
1732174000000|2024-11-21 07:26:40|4317|4311|4317|4311|4317.5|4311.5|4317|4311|0
1732174030000|2024-11-21 07:27:10|4314.5|4308.5|4316|4310|4316|4310|4314.5|4308.5|19
1732174040000|2024-11-21 07:27:20|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|1
1732174050000|2024-11-21 07:27:30|4316|4310|4315.5|4309.5|4316|4310|4315.5|4309.5|0
1732174060000|2024-11-21 07:27:40|4316|4310|4316|4310|4316|4310|4316|4310|0
1732174070000|2024-11-21 07:27:50|4315.5|4309.5|4316|4310|4316|4310|4315.5|4309.5|0
1732174080000|2024-11-21 07:28:00|4315.5|4309.5|4317|4311|4317|4311|4315|4309|0
1732174090000|2024-11-21 07:28:10|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1732174100000|2024-11-21 07:28:20|4316|4310|4315.5|4309.5|4316|4310|4315.5|4309.5|2
1732174130000|2024-11-21 07:28:50|4315|4309|4315.5|4309.5|4315.5|4309.5|4315|4309|0
1732174140000|2024-11-21 07:29:00|4315|4309|4315.5|4309.5|4315.5|4309.5|4315|4309|0
1732174150000|2024-11-21 07:29:10|4315|4309|4315|4309|4315|4309|4315|4309|0
1732174160000|2024-11-21 07:29:20|4314.5|4308.5|4315|4309|4315|4309|4314.5|4308.5|0
1732174200000|2024-11-21 07:30:00|4314.5|4308.5|4315|4309|4315|4309|4314.5|4308.5|0
1732174260000|2024-11-21 07:31:00|4314.5|4308.5|4315|4309|4315|4309|4314.5|4308.5|0
1732174290000|2024-11-21 07:31:30|4316.5|4310.5|4317|4311|4317|4311|4316.5|4310.5|0
1732174310000|2024-11-21 07:31:50|4316.5|4310.5|4316|4310|4316.5|4310.5|4316|4310|0
1732174320000|2024-11-21 07:32:00|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316|4310|0
1732174340000|2024-11-21 07:32:20|4316|4310|4316|4310|4316|4310|4316|4310|0
1732174380000|2024-11-21 07:33:00|4315.5|4309.5|4316.5|4310.5|4316.5|4310.5|4315.5|4309.5|2
1732174400000|2024-11-21 07:33:20|4317|4311|4317|4311|4317|4311|4317|4311|0
1732174430000|2024-11-21 07:33:50|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1732174440000|2024-11-21 07:34:00|4316|4310|4317|4311|4317|4311|4316|4310|0
1732174470000|2024-11-21 07:34:30|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1732174480000|2024-11-21 07:34:40|4316|4310|4315|4309|4316|4310|4314.5|4308.5|2
1732174500000|2024-11-21 07:35:00|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315|4309|0
1732174510000|2024-11-21 07:35:10|4315|4309|4315.5|4309.5|4315.5|4309.5|4315|4309|0
1732174520000|2024-11-21 07:35:20|4315|4309|4314.5|4308.5|4315|4309|4314.5|4308.5|0
1732174540000|2024-11-21 07:35:40|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|2
1732174560000|2024-11-21 07:36:00|4313|4307|4313|4307|4313.5|4307.5|4313|4307|0
1732174570000|2024-11-21 07:36:10|4313.5|4307.5|4314|4308|4314|4308|4313.5|4307.5|0
1732174610000|2024-11-21 07:36:50|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|0
1732174620000|2024-11-21 07:37:00|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314|4308|0
1732174660000|2024-11-21 07:37:40|4315|4309|4316|4310|4316|4310|4315|4309|0
1732174670000|2024-11-21 07:37:50|4315.5|4309.5|4316|4310|4316|4310|4315.5|4309.5|0
1732174680000|2024-11-21 07:38:00|4315|4309|4315|4309|4315|4309|4315|4309|1
1732174690000|2024-11-21 07:38:10|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1732174710000|2024-11-21 07:38:30|4315|4309|4315|4309|4315|4309|4315|4309|0
1732174720000|2024-11-21 07:38:40|4314.5|4308.5|4315|4309|4315|4309|4314.5|4308.5|0
1732174740000|2024-11-21 07:39:00|||||||||1
1732174800000|2024-11-21 07:40:00|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1732174890000|2024-11-21 07:41:30|4314|4308|4314.5|4308.5|4314.5|4308.5|4314|4308|0
1732174900000|2024-11-21 07:41:40|4314|4308|4314|4308|4314|4308|4314|4308|1
1732174910000|2024-11-21 07:41:50|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1732174920000|2024-11-21 07:42:00|4313|4307|4313|4307|4313|4307|4313|4307|0
1732174930000|2024-11-21 07:42:10|4313.5|4307.5|4313|4307|4313.5|4307.5|4313|4307|0
1732174980000|2024-11-21 07:43:00|4313.5|4307.5|4314|4308|4314|4308|4313.5|4307.5|0
1732174990000|2024-11-21 07:43:10|4314.1|4308.1|4315|4309|4315|4309|4314.1|4308.1|0
1732175000000|2024-11-21 07:43:20|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|4314.5|4308.5|0
1732175070000|2024-11-21 07:44:30|4314|4308|4314|4308|4314|4308|4314|4308|0
1732175080000|2024-11-21 07:44:40|4313.5|4307.5|4313|4307|4313.5|4307.5|4313|4307|1
1732175130000|2024-11-21 07:45:30|4313.5|4307.5|4313|4307|4313.5|4307.5|4313|4307|0
1732175160000|2024-11-21 07:46:00|4313.5|4307.5|4313|4307|4313.5|4307.5|4313|4307|0
1732175180000|2024-11-21 07:46:20|4312|4306|4310|4304|4312|4306|4310|4304|27
1732175190000|2024-11-21 07:46:30|4309|4303|4307.5|4301.5|4309|4303|4307.5|4301.5|2
1732175200000|2024-11-21 07:46:40|4308|4302|4308|4302|4308|4302|4308|4302|1
1732175210000|2024-11-21 07:46:50|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|0
1732175230000|2024-11-21 07:47:10|4307.5|4301.5|4308|4302|4308|4302|4307.5|4301.5|0
1732175240000|2024-11-21 07:47:20|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308|4302|2
1732175250000|2024-11-21 07:47:30|4308|4302|4308.5|4302.5|4308.5|4302.5|4307.5|4301.5|0
1732175280000|2024-11-21 07:48:00|4309|4303|4309|4303|4309|4303|4309|4303|1
1732175290000|2024-11-21 07:48:10|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310|4304|0
1732175300000|2024-11-21 07:48:20|4311|4305|4311.5|4305.5|4311.5|4305.5|4310.5|4304.5|0
1732175310000|2024-11-21 07:48:30|4311|4305|4310.5|4304.5|4311|4305|4310.5|4304.5|0
1732175320000|2024-11-21 07:48:40|4311|4305|4311|4305|4311|4305|4311|4305|0
1732175330000|2024-11-21 07:48:50|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1732175340000|2024-11-21 07:49:00|4312|4306|4312|4306|4312|4306|4312|4306|0
1732175400000|2024-11-21 07:50:00|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1732175410000|2024-11-21 07:50:10|4312|4306|4311.5|4305.5|4312|4306|4311.5|4305.5|0
1732175420000|2024-11-21 07:50:20|4313|4307|4314.5|4308.5|4315.5|4309.5|4313|4307|2
1732175430000|2024-11-21 07:50:30|4314|4308|4314.5|4308.5|4314.5|4308.5|4314|4308|0
1732175440000|2024-11-21 07:50:40|4314.6|4308.6|4315.5|4309.5|4316|4310|4314.6|4308.6|0
1732175450000|2024-11-21 07:50:50|||||||||1
1732175460000|2024-11-21 07:51:00|4317|4311|4316.5|4310.5|4317|4311|4316.5|4310.5|1
1732175470000|2024-11-21 07:51:10|4317|4311|4316.5|4310.5|4317|4311|4316|4310|0
1732175480000|2024-11-21 07:51:20|4317|4311|4317|4311|4317|4311|4317|4311|0
1732175490000|2024-11-21 07:51:30|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|4320.5|4314.5|6
1732175500000|2024-11-21 07:51:40|4320.6|4314.6|4321|4315|4321|4315|4320.6|4314.6|0
1732175510000|2024-11-21 07:51:50|4321.5|4315.5|4320.5|4314.5|4321.5|4315.5|4320.5|4314.5|0
1732175520000|2024-11-21 07:52:00|4319.6|4313.6|4320.5|4314.5|4320.5|4314.5|4319.5|4313.5|0
1732175540000|2024-11-21 07:52:20|4321|4315|4321|4315|4321|4315|4321|4315|0
1732175550000|2024-11-21 07:52:30|4321.5|4315.5|4320.5|4314.5|4321.5|4315.5|4320.5|4314.5|1
1732175560000|2024-11-21 07:52:40|4321|4315|4321|4315|4321|4315|4321|4315|0
1732175570000|2024-11-21 07:52:50|4321.5|4315.5|4323|4317|4323|4317|4321.5|4315.5|3
1732175590000|2024-11-21 07:53:10|4322|4316|4322|4316|4322|4316|4322|4316|1
1732175600000|2024-11-21 07:53:20|4321.5|4315.5|4321|4315|4321.5|4315.5|4321|4315|0
1732175610000|2024-11-21 07:53:30|4320.5|4314.5|4322|4316|4322|4316|4320.5|4314.5|1
1732175640000|2024-11-21 07:54:00|4323|4317|4323|4317|4323|4317|4323|4317|0
1732175670000|2024-11-21 07:54:30|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|19
1732175680000|2024-11-21 07:54:40|4324.4|4318.4|4324.4|4318.4|4324.5|4318.5|4324|4318|2
1732175700000|2024-11-21 07:55:00|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|0
1732175710000|2024-11-21 07:55:10|4324.4|4318.4|4322.5|4316.5|4324.4|4318.4|4322.5|4316.5|1
1732175750000|2024-11-21 07:55:50|4322.4|4316.4|4322.5|4316.5|4322.5|4316.5|4322.4|4316.4|1
1732175760000|2024-11-21 07:56:00|4322|4316|4322|4316|4322|4316|4322|4316|0
1732175840000|2024-11-21 07:57:20|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|4322.5|4316.5|1
1732175850000|2024-11-21 07:57:30|4324|4318|4327|4321|4327|4321|4324|4318|16
1732175860000|2024-11-21 07:57:40|||||||||2
1732175870000|2024-11-21 07:57:50|4328|4322|4328|4322|4328|4322|4328|4322|0
1732175880000|2024-11-21 07:58:00|||||||||1
1732175900000|2024-11-21 07:58:20|||||||||1
1732175950000|2024-11-21 07:59:10|4324.5|4318.5|4325.5|4319.5|4325.5|4319.5|4324.5|4318.5|1
1732175960000|2024-11-21 07:59:20|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|0
1732175970000|2024-11-21 07:59:30|4327|4321|4327|4321|4327|4321|4327|4321|0
1732175980000|2024-11-21 07:59:40|4328|4322|4328|4322|4328|4322|4328|4322|0
1732175990000|2024-11-21 07:59:50|4327|4321|4325.5|4319.5|4327|4321|4325.5|4319.5|0
1732176000000|2024-11-21 08:00:00|4325|4319|4325|4319|4325|4319|4324.5|4318.5|0
1732176010000|2024-11-21 08:00:10|4325.5|4319.5|4325|4319|4325.5|4319.5|4325|4319|0
1732176030000|2024-11-21 08:00:30|4326|4320|4329|4323|4329|4323|4325.5|4319.5|2
1732176040000|2024-11-21 08:00:40|4328.5|4322.5|4329|4323|4329|4323|4328.5|4322.5|1
1732176060000|2024-11-21 08:01:00|4329.5|4323.5|4330|4324|4330|4324|4329.5|4323.5|1
1732176080000|2024-11-21 08:01:20|||||||||2
1732176120000|2024-11-21 08:02:00|||||||||1
1732176140000|2024-11-21 08:02:20|4331|4325|4331|4325|4331|4325|4331|4325|1
1732176160000|2024-11-21 08:02:40|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|4330.5|4324.5|0
1732176180000|2024-11-21 08:03:00|4331|4325|4331|4325|4331|4325|4331|4325|0
1732176200000|2024-11-21 08:03:20|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732176210000|2024-11-21 08:03:30|4332|4326|4332|4326|4332|4326|4332|4326|0
1732176230000|2024-11-21 08:03:50|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|1
1732176240000|2024-11-21 08:04:00|4331.4|4325.4|4331.5|4325.5|4331.5|4325.5|4331.4|4325.4|1
1732176250000|2024-11-21 08:04:10|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|4331.4|4325.4|0
1732176260000|2024-11-21 08:04:20|4331|4325|4331|4325|4331|4325|4331|4325|0
1732176270000|2024-11-21 08:04:30|4332|4326|4332|4326|4332|4326|4332|4326|1
1732176280000|2024-11-21 08:04:40|||||||||1
1732176300000|2024-11-21 08:05:00|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|4331.5|4325.5|0
1732176310000|2024-11-21 08:05:10|4331|4325|4331|4325|4331|4325|4331|4325|0
1732176340000|2024-11-21 08:05:40|4331.5|4325.5|4331.4|4325.4|4331.5|4325.5|4331.4|4325.4|0
1732176360000|2024-11-21 08:06:00|4331|4325|4331|4325|4331|4325|4330.9|4324.9|5
1732176380000|2024-11-21 08:06:20|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|4331.9|4325.9|2
1732176390000|2024-11-21 08:06:30|4331.5|4325.5|4332.5|4326.5|4332.5|4326.5|4331.5|4325.5|1
1732176410000|2024-11-21 08:06:50|4333.5|4327.5|4333.4|4327.4|4333.5|4327.5|4333.4|4327.4|2
1732176420000|2024-11-21 08:07:00|4333.5|4327.5|4334|4328|4334|4328|4333.4|4327.4|5
1732176430000|2024-11-21 08:07:10|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|4334.4|4328.4|1
1732176440000|2024-11-21 08:07:20|4334|4328|4333.9|4327.9|4334|4328|4333|4327|1
1732176450000|2024-11-21 08:07:30|4334.4|4328.4|4334.5|4328.5|4334.5|4328.5|4334.4|4328.4|2
1732176470000|2024-11-21 08:07:50|4334.9|4328.9|4334.5|4328.5|4335|4329|4334.5|4328.5|5
1732176480000|2024-11-21 08:08:00|||||||||1
1732176490000|2024-11-21 08:08:10|4334.4|4328.4|4334.5|4328.5|4334.5|4328.5|4334.4|4328.4|0
1732176500000|2024-11-21 08:08:20|4334.4|4328.4|4334|4328|4334.4|4328.4|4334|4328|0
1732176510000|2024-11-21 08:08:30|4333.5|4327.5|4333|4327|4334|4328|4332.5|4326.5|2
1732176520000|2024-11-21 08:08:40|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|0
1732176540000|2024-11-21 08:09:00|4333.4|4327.4|4333.9|4327.9|4333.9|4327.9|4333.4|4327.4|2
1732176550000|2024-11-21 08:09:10|4333.4|4327.4|4333.4|4327.4|4333.9|4327.9|4333.4|4327.4|0
1732176560000|2024-11-21 08:09:20|4333.5|4327.5|4334|4328|4334|4328|4333.5|4327.5|2
1732176580000|2024-11-21 08:09:40|4335|4329|4336|4330|4336|4330|4335|4329|3
1732176590000|2024-11-21 08:09:50|4336.5|4330.5|4337|4331|4337|4331|4336.5|4330.5|0
1732176600000|2024-11-21 08:10:00|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|4336.5|4330.5|2
1732176640000|2024-11-21 08:10:40|4336.4|4330.4|4338.4|4332.4|4338.4|4332.4|4336.4|4330.4|9
1732176650000|2024-11-21 08:10:50|4340|4334|4341.5|4335.5|4341.5|4335.5|4340|4334|1
1732176660000|2024-11-21 08:11:00|4341.4|4335.4|4344.4|4338.4|4345.9|4339.9|4341|4335|15
1732176670000|2024-11-21 08:11:10|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|1
1732176680000|2024-11-21 08:11:20|4344.5|4338.5|4344|4338|4344.5|4338.5|4344|4338|0
1732176690000|2024-11-21 08:11:30|4344.4|4338.4|4344.5|4338.5|4344.5|4338.5|4343.9|4337.9|1
1732176720000|2024-11-21 08:12:00|4344.4|4338.4|4343.5|4337.5|4344.4|4338.4|4343.5|4337.5|1
1732176730000|2024-11-21 08:12:10|4341.9|4335.9|4343.4|4337.4|4343.4|4337.4|4341.9|4335.9|2
1732176740000|2024-11-21 08:12:20|4344|4338|4346.4|4340.4|4346.5|4340.5|4344|4338|7
1732176760000|2024-11-21 08:12:40|4346|4340|4346|4340|4346|4340|4346|4340|0
1732176780000|2024-11-21 08:13:00|4345.5|4339.5|4345|4339|4345.9|4339.9|4345|4339|5
1732176790000|2024-11-21 08:13:10|4345.4|4339.4|4344.9|4338.9|4345.4|4339.4|4344.9|4338.9|0
1732176800000|2024-11-21 08:13:20|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|2
1732176810000|2024-11-21 08:13:30|||||||||21
1732176820000|2024-11-21 08:13:40|4343.9|4337.9|4343.4|4337.4|4343.9|4337.9|4343.4|4337.4|10
1732176880000|2024-11-21 08:14:40|4344.5|4338.5|4343.5|4337.5|4344.5|4338.5|4343.5|4337.5|3
1732176930000|2024-11-21 08:15:30|4343.4|4337.4|4343.5|4337.5|4343.5|4337.5|4343.4|4337.4|2
1732176940000|2024-11-21 08:15:40|4343.4|4337.4|4343|4337|4343.4|4337.4|4342.5|4336.5|0
1732176960000|2024-11-21 08:16:00|4342.9|4336.9|4343|4337|4343|4337|4342.9|4336.9|1
1732176980000|2024-11-21 08:16:20|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|4343.4|4337.4|0
1732176990000|2024-11-21 08:16:30|4343|4337|4343.4|4337.4|4343.4|4337.4|4343|4337|0
1732177000000|2024-11-21 08:16:40|4343|4337|4343.4|4337.4|4343.4|4337.4|4343|4337|0
1732177040000|2024-11-21 08:17:20|4343.5|4337.5|4344.5|4338.5|4344.5|4338.5|4343.5|4337.5|2
1732177050000|2024-11-21 08:17:30|4344.4|4338.4|4344.4|4338.4|4344.5|4338.5|4344.4|4338.4|0
1732177060000|2024-11-21 08:17:40|4344|4338|4344.4|4338.4|4344.4|4338.4|4344|4338|0
1732177070000|2024-11-21 08:17:50|4344.5|4338.5|4346|4340|4346|4340|4344.4|4338.4|1
1732177080000|2024-11-21 08:18:00|4347|4341|4350|4344|4350|4344|4347|4341|4
1732177090000|2024-11-21 08:18:10|4349.5|4343.5|4347.5|4341.5|4349.5|4343.5|4347.5|4341.5|1
1732177100000|2024-11-21 08:18:20|4347|4341|4346.5|4340.5|4347|4341|4346.5|4340.5|0
1732177110000|2024-11-21 08:18:30|4346|4340|4346.5|4340.5|4346.5|4340.5|4346|4340|0
1732177120000|2024-11-21 08:18:40|4346.4|4340.4|4346.5|4340.5|4346.5|4340.5|4345.5|4339.5|10
1732177130000|2024-11-21 08:18:50|4346|4340|4346|4340|4346|4340|4346|4340|0
1732177140000|2024-11-21 08:19:00|4345.5|4339.5|4345.5|4339.5|4345.5|4339.5|4345|4339|0
1732177150000|2024-11-21 08:19:10|4346.9|4340.9|4348.5|4342.5|4348.5|4342.5|4346.9|4340.9|0
1732177160000|2024-11-21 08:19:20|4349.9|4343.9|4349|4343|4350.9|4344.9|4349|4343|7
1732177170000|2024-11-21 08:19:30|4348.9|4342.9|4348|4342|4348.9|4342.9|4348|4342|0
1732177180000|2024-11-21 08:19:40|4347.5|4341.5|4348.4|4342.4|4348.4|4342.4|4347.5|4341.5|3
1732177200000|2024-11-21 08:20:00|4348.5|4342.5|4348.4|4342.4|4348.5|4342.5|4348.4|4342.4|1
1732177220000|2024-11-21 08:20:20|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|0
1732177240000|2024-11-21 08:20:40|||||||||1
1732177250000|2024-11-21 08:20:50|4348.9|4342.9|4349.5|4343.5|4349.5|4343.5|4348.9|4342.9|1
1732177260000|2024-11-21 08:21:00|4350.5|4344.5|4350.5|4344.5|4350.9|4344.9|4350.5|4344.5|10
1732177270000|2024-11-21 08:21:10|4350.9|4344.9|4350.5|4344.5|4350.9|4344.9|4350.5|4344.5|0
1732177280000|2024-11-21 08:21:20|4350.9|4344.9|4351.9|4345.9|4351.9|4345.9|4350.9|4344.9|21
1732177290000|2024-11-21 08:21:30|||||||||3
1732177300000|2024-11-21 08:21:40|4352.8|4346.8|4352.9|4346.9|4352.9|4346.9|4352.8|4346.8|23
1732177320000|2024-11-21 08:22:00|4353.4|4347.4|4354.4|4348.4|4354.9|4348.9|4353.4|4347.4|17
1732177330000|2024-11-21 08:22:10|4354.9|4348.9|4357.4|4351.4|4357.4|4351.4|4354.9|4348.9|33
1732177340000|2024-11-21 08:22:20|4356.9|4350.9|4358.9|4352.9|4358.9|4352.9|4356.9|4350.9|63
1732177350000|2024-11-21 08:22:30|4359.4|4353.4|4360.4|4354.4|4360.4|4354.4|4359.4|4353.4|45
1732177360000|2024-11-21 08:22:40|4360.9|4354.9|4362.4|4356.4|4362.4|4356.4|4360.9|4354.9|12
1732177370000|2024-11-21 08:22:50|4362.5|4356.5|4367|4361|4367|4361|4362.5|4356.5|25
1732177380000|2024-11-21 08:23:00|4366.9|4360.9|4363.5|4357.5|4366.9|4360.9|4363.5|4357.5|4
1732177390000|2024-11-21 08:23:10|4362.9|4356.9|4363.4|4357.4|4363.4|4357.4|4362.9|4356.9|0
1732177400000|2024-11-21 08:23:20|4362.5|4356.5|4361.5|4355.5|4362.5|4356.5|4361.5|4355.5|0
1732177410000|2024-11-21 08:23:30|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1732177420000|2024-11-21 08:23:40|4361.5|4355.5|4361.4|4355.4|4361.5|4355.5|4361.4|4355.4|6
1732177450000|2024-11-21 08:24:10|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|1
1732177460000|2024-11-21 08:24:20|4361.9|4355.9|4362.5|4356.5|4362.5|4356.5|4361.9|4355.9|3
1732177470000|2024-11-21 08:24:30|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|0
1732177480000|2024-11-21 08:24:40|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1732177490000|2024-11-21 08:24:50|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4360.9|4354.9|0
1732177500000|2024-11-21 08:25:00|4360.9|4354.9|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|0
1732177510000|2024-11-21 08:25:10|4359.9|4353.9|4360.9|4354.9|4361.4|4355.4|4357.9|4351.9|4
1732177520000|2024-11-21 08:25:20|4360.4|4354.4|4360.9|4354.9|4360.9|4354.9|4360.4|4354.4|2
1732177530000|2024-11-21 08:25:30|4360.4|4354.4|4359.9|4353.9|4360.4|4354.4|4359.9|4353.9|0
1732177540000|2024-11-21 08:25:40|4360.4|4354.4|4358.4|4352.4|4360.4|4354.4|4358.4|4352.4|1
1732177550000|2024-11-21 08:25:50|4357.9|4351.9|4357.5|4351.5|4358.4|4352.4|4357.5|4351.5|0
1732177560000|2024-11-21 08:26:00|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|0
1732177570000|2024-11-21 08:26:10|4358.4|4352.4|4357.4|4351.4|4358.4|4352.4|4357.4|4351.4|2
1732177580000|2024-11-21 08:26:20|4356.9|4350.9|4355.9|4349.9|4357.4|4351.4|4355.9|4349.9|0
1732177590000|2024-11-21 08:26:30|4355.4|4349.4|4354.9|4348.9|4355.4|4349.4|4354.9|4348.9|0
1732177600000|2024-11-21 08:26:40|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1732177610000|2024-11-21 08:26:50|4353.9|4347.9|4352.4|4346.4|4354.4|4348.4|4352.4|4346.4|2
1732177620000|2024-11-21 08:27:00|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.4|4346.4|0
1732177630000|2024-11-21 08:27:10|4352.4|4346.4|4356.4|4350.4|4356.4|4350.4|4352.4|4346.4|3
1732177640000|2024-11-21 08:27:20|4357.5|4351.5|4356.9|4350.9|4357.5|4351.5|4356.9|4350.9|1
1732177650000|2024-11-21 08:27:30|4357.4|4351.4|4360.4|4354.4|4361.4|4355.4|4357.4|4351.4|4
1732177660000|2024-11-21 08:27:40|4360.9|4354.9|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|0
1732177680000|2024-11-21 08:28:00|4360.5|4354.5|4360.4|4354.4|4360.5|4354.5|4359.9|4353.9|5
1732177690000|2024-11-21 08:28:10|4359.5|4353.5|4360.5|4354.5|4360.5|4354.5|4359.5|4353.5|2
1732177700000|2024-11-21 08:28:20|4364.4|4358.4|4365.5|4359.5|4366.9|4360.9|4362.9|4356.9|19
1732177720000|2024-11-21 08:28:40|4365.4|4359.4|4363.9|4357.9|4365.4|4359.4|4363.9|4357.9|0
1732177740000|2024-11-21 08:29:00|4363.4|4357.4|4361.5|4355.5|4363.4|4357.4|4361.5|4355.5|0
1732177750000|2024-11-21 08:29:10|4361.4|4355.4|4360.4|4354.4|4361.4|4355.4|4360.4|4354.4|0
1732177760000|2024-11-21 08:29:20|4359.9|4353.9|4359.5|4353.5|4359.9|4353.9|4359.5|4353.5|0
1732177770000|2024-11-21 08:29:30|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|1
1732177790000|2024-11-21 08:29:50|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|4359.5|4353.5|1
1732177800000|2024-11-21 08:30:00|4359.4|4353.4|4358.9|4352.9|4359.4|4353.4|4358.9|4352.9|0
1732177810000|2024-11-21 08:30:10|4358.5|4352.5|4356.5|4350.5|4358.5|4352.5|4356.5|4350.5|0
1732177820000|2024-11-21 08:30:20|4354.9|4348.9|4354.9|4348.9|4355.9|4349.9|4354.5|4348.5|1
1732177830000|2024-11-21 08:30:30|4355.4|4349.4|4359.5|4353.5|4359.9|4353.9|4355.4|4349.4|2
1732177840000|2024-11-21 08:30:40|4359.9|4353.9|4359.5|4353.5|4359.9|4353.9|4359.5|4353.5|0
1732177850000|2024-11-21 08:30:50|4359.4|4353.4|4357.4|4351.4|4359.4|4353.4|4357.4|4351.4|9
1732177860000|2024-11-21 08:31:00|4356.4|4350.4|4354.4|4348.4|4356.9|4350.9|4354.4|4348.4|0
1732177870000|2024-11-21 08:31:10|4353.9|4347.9|4351.9|4345.9|4353.9|4347.9|4351.9|4345.9|8
1732177880000|2024-11-21 08:31:20|4351.4|4345.4|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|6
1732177890000|2024-11-21 08:31:30|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|6
1732177900000|2024-11-21 08:31:40|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1732177910000|2024-11-21 08:31:50|4351.4|4345.4|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|0
1732177940000|2024-11-21 08:32:20|4351|4345|4351.9|4345.9|4351.9|4345.9|4351|4345|0
1732177950000|2024-11-21 08:32:30|4351.4|4345.4|4348.4|4342.4|4351.9|4345.9|4347.9|4341.9|7
1732177960000|2024-11-21 08:32:40|4348.9|4342.9|4349.9|4343.9|4350.4|4344.4|4348.4|4342.4|4
1732177970000|2024-11-21 08:32:50|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|4349.5|4343.5|0
1732178010000|2024-11-21 08:33:30|4350|4344|4349.5|4343.5|4350|4344|4349.5|4343.5|0
1732178020000|2024-11-21 08:33:40|4349|4343|4348.5|4342.5|4349|4343|4348.5|4342.5|0
1732178030000|2024-11-21 08:33:50|4349|4343|4349|4343|4349.9|4343.9|4349|4343|0
1732178060000|2024-11-21 08:34:20|4349.5|4343.5|4349|4343|4349.5|4343.5|4348.5|4342.5|0
1732178070000|2024-11-21 08:34:30|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|4348.5|4342.5|0
1732178080000|2024-11-21 08:34:40|4349.4|4343.4|4351.4|4345.4|4351.9|4345.9|4349.4|4343.4|4
1732178090000|2024-11-21 08:34:50|4350.9|4344.9|4352.4|4346.4|4352.4|4346.4|4350.9|4344.9|1
1732178110000|2024-11-21 08:35:10|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1732178120000|2024-11-21 08:35:20|4352.4|4346.4|4352.4|4346.4|4353.9|4347.9|4352.4|4346.4|0
1732178130000|2024-11-21 08:35:30|4352.9|4346.9|4351.9|4345.9|4352.9|4346.9|4351.9|4345.9|0
1732178140000|2024-11-21 08:35:40|4351.4|4345.4|4353.4|4347.4|4353.4|4347.4|4351.4|4345.4|12
1732178150000|2024-11-21 08:35:50|4352.9|4346.9|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|0
1732178170000|2024-11-21 08:36:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1732178180000|2024-11-21 08:36:20|4351.4|4345.4|4349.9|4343.9|4351.4|4345.4|4349.9|4343.9|1
1732178190000|2024-11-21 08:36:30|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4349.9|4343.9|0
1732178210000|2024-11-21 08:36:50|4349.4|4343.4|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|0
1732178220000|2024-11-21 08:37:00|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4348.9|4342.9|0
1732178230000|2024-11-21 08:37:10|4349.9|4343.9|4351.4|4345.4|4351.4|4345.4|4349.9|4343.9|0
1732178240000|2024-11-21 08:37:20|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1732178260000|2024-11-21 08:37:40|4351.9|4345.9|4351.9|4345.9|4352.4|4346.4|4351.9|4345.9|0
1732178270000|2024-11-21 08:37:50|4352.4|4346.4|4351.4|4345.4|4352.4|4346.4|4351.4|4345.4|0
1732178280000|2024-11-21 08:38:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1732178290000|2024-11-21 08:38:10|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|0
1732178300000|2024-11-21 08:38:20|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|0
1732178310000|2024-11-21 08:38:30|4353|4347|4352.5|4346.5|4353.4|4347.4|4352.5|4346.5|2
1732178320000|2024-11-21 08:38:40|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1732178340000|2024-11-21 08:39:00|4352.9|4346.9|4353.4|4347.4|4353.4|4347.4|4352.9|4346.9|0
1732178360000|2024-11-21 08:39:20|4353.9|4347.9|4352.9|4346.9|4353.9|4347.9|4352.9|4346.9|0
1732178370000|2024-11-21 08:39:30|4353|4347|4355.4|4349.4|4355.9|4349.9|4352.9|4346.9|3
1732178380000|2024-11-21 08:39:40|4355.9|4349.9|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|18
1732178390000|2024-11-21 08:39:50|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4355.4|4349.4|0
1732178400000|2024-11-21 08:40:00|4355.4|4349.4|4352.9|4346.9|4355.4|4349.4|4352.9|4346.9|1
1732178410000|2024-11-21 08:40:10|4351.9|4345.9|4350.4|4344.4|4351.9|4345.9|4350.4|4344.4|0
1732178430000|2024-11-21 08:40:30|4349.9|4343.9|4350.4|4344.4|4350.4|4344.4|4349.9|4343.9|0
1732178440000|2024-11-21 08:40:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1732178450000|2024-11-21 08:40:50|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1732178460000|2024-11-21 08:41:00|4348.9|4342.9|4349.9|4343.9|4350.4|4344.4|4348.9|4342.9|0
1732178470000|2024-11-21 08:41:10|4349.4|4343.4|4348.9|4342.9|4349.4|4343.4|4348.9|4342.9|0
1732178480000|2024-11-21 08:41:20|4349.9|4343.9|4349.4|4343.4|4349.9|4343.9|4348.9|4342.9|0
1732178490000|2024-11-21 08:41:30|4349.9|4343.9|4349.9|4343.9|4350.4|4344.4|4349.9|4343.9|0
1732178500000|2024-11-21 08:41:40|4349.4|4343.4|4349.4|4343.4|4350.4|4344.4|4349.4|4343.4|0
1732178510000|2024-11-21 08:41:50|4349.9|4343.9|4350.4|4344.4|4350.4|4344.4|4349.9|4343.9|0
1732178520000|2024-11-21 08:42:00|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1732178530000|2024-11-21 08:42:10|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4349.9|4343.9|0
1732178540000|2024-11-21 08:42:20|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1732178580000|2024-11-21 08:43:00|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1732178610000|2024-11-21 08:43:30|4350.9|4344.9|4351.9|4345.9|4351.9|4345.9|4350.9|4344.9|0
1732178620000|2024-11-21 08:43:40|4353.4|4347.4|4352.4|4346.4|4353.4|4347.4|4352.4|4346.4|26
1732178630000|2024-11-21 08:43:50|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1732178640000|2024-11-21 08:44:00|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1732178650000|2024-11-21 08:44:10|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1732178660000|2024-11-21 08:44:20|4350.9|4344.9|4351.4|4345.4|4351.9|4345.9|4350.9|4344.9|1
1732178720000|2024-11-21 08:45:20|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|1
1732178730000|2024-11-21 08:45:30|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|0
1732178740000|2024-11-21 08:45:40|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|0
1732178760000|2024-11-21 08:46:00|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|0
1732178780000|2024-11-21 08:46:20|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1732178790000|2024-11-21 08:46:30|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|1
1732178800000|2024-11-21 08:46:40|4352.9|4346.9|4356.9|4350.9|4356.9|4350.9|4352.9|4346.9|4
1732178810000|2024-11-21 08:46:50|4356|4350|4356.4|4350.4|4356.4|4350.4|4356|4350|1
1732178820000|2024-11-21 08:47:00|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355|4349|1
1732178840000|2024-11-21 08:47:20|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1732178880000|2024-11-21 08:48:00|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|0
1732178890000|2024-11-21 08:48:10|4358.8|4352.8|4356.9|4350.9|4358.8|4352.8|4356.9|4350.9|2
1732178910000|2024-11-21 08:48:30|4358.4|4352.4|4355.9|4349.9|4358.4|4352.4|4355.9|4349.9|1
1732178920000|2024-11-21 08:48:40|4357.9|4351.9|4358.4|4352.4|4358.4|4352.4|4357.4|4351.4|0
1732178930000|2024-11-21 08:48:50|4358.9|4352.9|4359.4|4353.4|4359.4|4353.4|4358.9|4352.9|0
1732178950000|2024-11-21 08:49:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1732178960000|2024-11-21 08:49:20|4358.4|4352.4|4359.9|4353.9|4359.9|4353.9|4357.9|4351.9|5
1732178980000|2024-11-21 08:49:40|4359.4|4353.4|4357.4|4351.4|4359.9|4353.9|4357.4|4351.4|17
1732178990000|2024-11-21 08:49:50|4357.9|4351.9|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|0
1732179000000|2024-11-21 08:50:00|4357.9|4351.9|4358.4|4352.4|4358.4|4352.4|4357.9|4351.9|0
1732179040000|2024-11-21 08:50:40|4359.4|4353.4|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|0
1732179050000|2024-11-21 08:50:50|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|0
1732179060000|2024-11-21 08:51:00|4359.4|4353.4|4359.4|4353.4|4359.4|4353.4|4358.9|4352.9|0
1732179070000|2024-11-21 08:51:10|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|0
1732179090000|2024-11-21 08:51:30|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|1
1732179100000|2024-11-21 08:51:40|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|0
1732179110000|2024-11-21 08:51:50|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|4361.4|4355.4|0
1732179140000|2024-11-21 08:52:20|4359.9|4353.9|4358.4|4352.4|4359.9|4353.9|4358.4|4352.4|1
1732179150000|2024-11-21 08:52:30|4357.9|4351.9|4357.4|4351.4|4357.9|4351.9|4356.4|4350.4|0
1732179160000|2024-11-21 08:52:40|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1732179170000|2024-11-21 08:52:50|4357.4|4351.4|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|0
1732179180000|2024-11-21 08:53:00|4358.8|4352.8|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|4
1732179190000|2024-11-21 08:53:10|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1732179200000|2024-11-21 08:53:20|4358.4|4352.4|4358.9|4352.9|4358.9|4352.9|4358.4|4352.4|0
1732179220000|2024-11-21 08:53:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1732179250000|2024-11-21 08:54:10|4357.9|4351.9|4356.4|4350.4|4357.9|4351.9|4356.4|4350.4|1
1732179260000|2024-11-21 08:54:20|4356.9|4350.9|4356.4|4350.4|4356.9|4350.9|4356.4|4350.4|0
1732179270000|2024-11-21 08:54:30|4356.9|4350.9|4356.4|4350.4|4356.9|4350.9|4356.4|4350.4|0
1732179280000|2024-11-21 08:54:40|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1732179290000|2024-11-21 08:54:50|4354.4|4348.4|4355.4|4349.4|4355.4|4349.4|4354.4|4348.4|0
1732179300000|2024-11-21 08:55:00|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4353.4|4347.4|0
1732179310000|2024-11-21 08:55:10|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1732179350000|2024-11-21 08:55:50|4354.9|4348.9|4354.4|4348.4|4354.9|4348.9|4354.4|4348.4|0
1732179360000|2024-11-21 08:56:00|4354.9|4348.9|4354.4|4348.4|4354.9|4348.9|4354.4|4348.4|0
1732179370000|2024-11-21 08:56:10|4353.9|4347.9|4354.4|4348.4|4354.4|4348.4|4353.9|4347.9|0
1732179380000|2024-11-21 08:56:20|4353.4|4347.4|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|0
1732179390000|2024-11-21 08:56:30|4352.4|4346.4|4347.4|4341.4|4352.4|4346.4|4347.4|4341.4|1
1732179400000|2024-11-21 08:56:40|4346.9|4340.9|4344.9|4338.9|4346.9|4340.9|4344.9|4338.9|0
1732179410000|2024-11-21 08:56:50|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1732179420000|2024-11-21 08:57:00|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|4342.9|4336.9|3
1732179430000|2024-11-21 08:57:10|4341.9|4335.9|4341.4|4335.4|4342.4|4336.4|4341.4|4335.4|5
1732179440000|2024-11-21 08:57:20|4341.9|4335.9|4341.9|4335.9|4342.4|4336.4|4341.9|4335.9|15
1732179450000|2024-11-21 08:57:30|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|0
1732179460000|2024-11-21 08:57:40|4341.9|4335.9|4340.9|4334.9|4341.9|4335.9|4340.9|4334.9|0
1732179470000|2024-11-21 08:57:50|4341.4|4335.4|4341.9|4335.9|4341.9|4335.9|4340.9|4334.9|3
1732179530000|2024-11-21 08:58:50|4341.4|4335.4|4340.3|4334.3|4341.4|4335.4|4339.9|4333.9|2
1732179550000|2024-11-21 08:59:10|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1732179590000|2024-11-21 08:59:50|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|4340.3|4334.3|0
1732179600000|2024-11-21 09:00:00|4340.8|4334.8|4340.3|4334.3|4340.8|4334.8|4340.3|4334.3|2
1732179610000|2024-11-21 09:00:10|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|0
1732179620000|2024-11-21 09:00:20|||||||||2
1732179660000|2024-11-21 09:01:00|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1732179670000|2024-11-21 09:01:10|4339.8|4333.8|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|2
1732179680000|2024-11-21 09:01:20|4339.9|4333.9|4338.9|4332.9|4339.9|4333.9|4338.9|4332.9|0
1732179690000|2024-11-21 09:01:30|4339.4|4333.4|4338.9|4332.9|4339.4|4333.4|4338.9|4332.9|0
1732179700000|2024-11-21 09:01:40|4339.4|4333.4|4337.9|4331.9|4339.4|4333.4|4337.9|4331.9|3
1732179710000|2024-11-21 09:01:50|4338.4|4332.4|4337.9|4331.9|4338.4|4332.4|4337.9|4331.9|0
1732179720000|2024-11-21 09:02:00|4338.4|4332.4|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|0
1732179750000|2024-11-21 09:02:30|4337.9|4331.9|4338.9|4332.9|4338.9|4332.9|4337.9|4331.9|0
1732179760000|2024-11-21 09:02:40|4338.4|4332.4|4338.4|4332.4|4338.9|4332.9|4338.4|4332.4|0
1732179770000|2024-11-21 09:02:50|4338.9|4332.9|4339.4|4333.4|4339.4|4333.4|4338.4|4332.4|0
1732179780000|2024-11-21 09:03:00|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1732179790000|2024-11-21 09:03:10|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1732179800000|2024-11-21 09:03:20|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|0
1732179810000|2024-11-21 09:03:30|4339.3|4333.3|4339.4|4333.4|4339.8|4333.8|4338.9|4332.9|0
1732179820000|2024-11-21 09:03:40|4339.8|4333.8|4339.4|4333.4|4339.8|4333.8|4339.4|4333.4|0
1732179830000|2024-11-21 09:03:50|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.4|4333.4|0
1732179850000|2024-11-21 09:04:10|4340.3|4334.3|4340.3|4334.3|4340.4|4334.4|4339.9|4333.9|0
1732179860000|2024-11-21 09:04:20|4340.4|4334.4|4340.3|4334.3|4340.4|4334.4|4340.3|4334.3|1
1732179870000|2024-11-21 09:04:30|4340.8|4334.8|4340.4|4334.4|4340.8|4334.8|4339.8|4333.8|0
1732179890000|2024-11-21 09:04:50|4339.9|4333.9|4338.9|4332.9|4339.9|4333.9|4338.4|4332.4|0
1732179900000|2024-11-21 09:05:00|4339.9|4333.9|4339.4|4333.4|4339.9|4333.9|4339.4|4333.4|0
1732179910000|2024-11-21 09:05:10|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|4339.9|4333.9|0
1732179920000|2024-11-21 09:05:20|4340.4|4334.4|4339.9|4333.9|4340.4|4334.4|4339.9|4333.9|0
1732179940000|2024-11-21 09:05:40|4339.4|4333.4|4336.4|4330.4|4339.4|4333.4|4336.4|4330.4|3
1732179950000|2024-11-21 09:05:50|4336.9|4330.9|4337.4|4331.4|4337.4|4331.4|4336.9|4330.9|0
1732179960000|2024-11-21 09:06:00|4337.9|4331.9|4338.9|4332.9|4338.9|4332.9|4337.8|4331.8|0
1732179970000|2024-11-21 09:06:10|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|4339.4|4333.4|0
1732180010000|2024-11-21 09:06:50|4339.8|4333.8|4341.4|4335.4|4341.4|4335.4|4339.4|4333.4|1
1732180020000|2024-11-21 09:07:00|4341.3|4335.3|4341.3|4335.3|4341.4|4335.4|4340.9|4334.9|0
1732180030000|2024-11-21 09:07:10|4341.4|4335.4|4341.4|4335.4|4341.4|4335.4|4341.3|4335.3|3
1732180040000|2024-11-21 09:07:20|4343.8|4337.8|4345.4|4339.4|4345.4|4339.4|4343.8|4337.8|4
1732180050000|2024-11-21 09:07:30|4345.9|4339.9|4346.4|4340.4|4346.4|4340.4|4345.9|4339.9|0
1732180060000|2024-11-21 09:07:40|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|0
1732180080000|2024-11-21 09:08:00|4347.4|4341.4|4346.9|4340.9|4347.4|4341.4|4346.9|4340.9|2
1732180100000|2024-11-21 09:08:20|4346.4|4340.4|4346.9|4340.9|4346.9|4340.9|4346.4|4340.4|0
1732180110000|2024-11-21 09:08:30|4347.4|4341.4|4345.9|4339.9|4347.4|4341.4|4345.9|4339.9|3
1732180120000|2024-11-21 09:08:40|4346.4|4340.4|4345.9|4339.9|4346.4|4340.4|4345.9|4339.9|0
1732180140000|2024-11-21 09:09:00|4346.4|4340.4|4344.9|4338.9|4346.4|4340.4|4344.9|4338.9|1
1732180150000|2024-11-21 09:09:10|4345.4|4339.4|4345.9|4339.9|4345.9|4339.9|4345.4|4339.4|0
1732180160000|2024-11-21 09:09:20|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1732180180000|2024-11-21 09:09:40|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1732180190000|2024-11-21 09:09:50|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4344.9|4338.9|0
1732180220000|2024-11-21 09:10:20|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|4344.4|4338.4|0
1732180240000|2024-11-21 09:10:40|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|4345.3|4339.3|0
1732180260000|2024-11-21 09:11:00|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|4345.4|4339.4|0
1732180270000|2024-11-21 09:11:10|4346.4|4340.4|4347.4|4341.4|4347.4|4341.4|4346.4|4340.4|2
1732180280000|2024-11-21 09:11:20|4346.9|4340.9|4347.4|4341.4|4347.4|4341.4|4346.9|4340.9|0
1732180290000|2024-11-21 09:11:30|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|1
1732180300000|2024-11-21 09:11:40|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1732180310000|2024-11-21 09:11:50|4350.4|4344.4|4348.9|4342.9|4350.4|4344.4|4348.9|4342.9|0
1732180320000|2024-11-21 09:12:00|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1732180330000|2024-11-21 09:12:10|4349.9|4343.9|4350.9|4344.9|4350.9|4344.9|4349.4|4343.4|0
1732180360000|2024-11-21 09:12:40|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1732180400000|2024-11-21 09:13:20|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.9|4344.9|0
1732180420000|2024-11-21 09:13:40|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1732180460000|2024-11-21 09:14:20|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1732180490000|2024-11-21 09:14:50|4351.9|4345.9|4351.4|4345.4|4352.4|4346.4|4351.4|4345.4|0
1732180500000|2024-11-21 09:15:00|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|0
1732180510000|2024-11-21 09:15:10|4350|4344|4348.9|4342.9|4350|4344|4348.4|4342.4|6
1732180560000|2024-11-21 09:16:00|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4347.9|4341.9|1
1732180570000|2024-11-21 09:16:10|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4347.9|4341.9|4
1732180580000|2024-11-21 09:16:20|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.3|4342.3|5
1732180590000|2024-11-21 09:16:30|4348.8|4342.8|4350.4|4344.4|4350.4|4344.4|4348.4|4342.4|1
1732180620000|2024-11-21 09:17:00|4349.4|4343.4|4350.4|4344.4|4350.4|4344.4|4349.4|4343.4|0
1732180630000|2024-11-21 09:17:10|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|1
1732180640000|2024-11-21 09:17:20|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1732180660000|2024-11-21 09:17:40|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1732180670000|2024-11-21 09:17:50|4352.9|4346.9|4355.4|4349.4|4355.9|4349.9|4352.9|4346.9|4
1732180680000|2024-11-21 09:18:00|4354.9|4348.9|4355.4|4349.4|4355.4|4349.4|4354.9|4348.9|5
1732180690000|2024-11-21 09:18:10|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|0
1732180710000|2024-11-21 09:18:30|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1732180720000|2024-11-21 09:18:40|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1732180730000|2024-11-21 09:18:50|4354.9|4348.9|4354.4|4348.4|4354.9|4348.9|4354.4|4348.4|0
1732180740000|2024-11-21 09:19:00|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1732180750000|2024-11-21 09:19:10|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1732180760000|2024-11-21 09:19:20|4352.9|4346.9|4353.9|4347.9|4353.9|4347.9|4352.9|4346.9|1
1732180770000|2024-11-21 09:19:30|4353.4|4347.4|4353.9|4347.9|4353.9|4347.9|4353.4|4347.4|0
1732180780000|2024-11-21 09:19:40|||||||||1
1732180790000|2024-11-21 09:19:50|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.4|4346.4|0
1732180800000|2024-11-21 09:20:00|4351.4|4345.4|4350.9|4344.9|4351.4|4345.4|4350.9|4344.9|3
1732180860000|2024-11-21 09:21:00|4351.4|4345.4|4351.4|4345.4|4351.9|4345.9|4351.4|4345.4|6
1732180870000|2024-11-21 09:21:10|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1732180890000|2024-11-21 09:21:30|4353.4|4347.4|4352.4|4346.4|4353.4|4347.4|4352.4|4346.4|3
1732180900000|2024-11-21 09:21:40|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|0
1732180910000|2024-11-21 09:21:50|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1732180920000|2024-11-21 09:22:00|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|1
1732180930000|2024-11-21 09:22:10|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1732180940000|2024-11-21 09:22:20|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1732180950000|2024-11-21 09:22:30|4349.4|4343.4|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|0
1732180960000|2024-11-21 09:22:40|4349.4|4343.4|4351.4|4345.4|4351.4|4345.4|4349.4|4343.4|2
1732180980000|2024-11-21 09:23:00|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|4350.4|4344.4|0
1732180990000|2024-11-21 09:23:10|4350.9|4344.9|4353.9|4347.9|4353.9|4347.9|4350.9|4344.9|2
1732181000000|2024-11-21 09:23:20|4353.4|4347.4|4355.4|4349.4|4355.4|4349.4|4353.4|4347.4|4
1732181010000|2024-11-21 09:23:30|4354.9|4348.9|4355.4|4349.4|4355.4|4349.4|4354.9|4348.9|0
1732181020000|2024-11-21 09:23:40|4354.5|4348.5|4354.9|4348.9|4355.4|4349.4|4354.4|4348.4|1
1732181030000|2024-11-21 09:23:50|4355.9|4349.9|4357.4|4351.4|4357.9|4351.9|4355.4|4349.4|2
1732181040000|2024-11-21 09:24:00|4357.9|4351.9|4358.4|4352.4|4358.9|4352.9|4357.9|4351.9|3
1732181050000|2024-11-21 09:24:10|4359.4|4353.4|4359.9|4353.9|4359.9|4353.9|4359.4|4353.4|1
1732181060000|2024-11-21 09:24:20|4359.4|4353.4|4357.9|4351.9|4359.4|4353.4|4357.4|4351.4|0
1732181070000|2024-11-21 09:24:30|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4357.4|4351.4|10
1732181080000|2024-11-21 09:24:40|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1732181090000|2024-11-21 09:24:50|4359.4|4353.4|4361.9|4355.9|4361.9|4355.9|4359.4|4353.4|0
1732181100000|2024-11-21 09:25:00|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|3
1732181110000|2024-11-21 09:25:10|4362.3|4356.3|4361.9|4355.9|4362.3|4356.3|4361.9|4355.9|1
1732181120000|2024-11-21 09:25:20|4358.8|4352.8|4359.3|4353.3|4359.3|4353.3|4358.4|4352.4|3
1732181130000|2024-11-21 09:25:30|4358.8|4352.8|4361.4|4355.4|4361.4|4355.4|4358.8|4352.8|2
1732181140000|2024-11-21 09:25:40|4361.9|4355.9|4360.9|4354.9|4361.9|4355.9|4360.9|4354.9|0
1732181150000|2024-11-21 09:25:50|4362.8|4356.8|4362.9|4356.9|4362.9|4356.9|4362.4|4356.4|0
1732181160000|2024-11-21 09:26:00|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|0
1732181180000|2024-11-21 09:26:20|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1732181190000|2024-11-21 09:26:30|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|0
1732181200000|2024-11-21 09:26:40|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|4360.4|4354.4|1
1732181210000|2024-11-21 09:26:50|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|4359.9|4353.9|0
1732181220000|2024-11-21 09:27:00|4358.8|4352.8|4357.4|4351.4|4358.8|4352.8|4357.4|4351.4|1
1732181230000|2024-11-21 09:27:10|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1732181240000|2024-11-21 09:27:20|4355.4|4349.4|4354.9|4348.9|4355.4|4349.4|4354.4|4348.4|0
1732181250000|2024-11-21 09:27:30|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|1
1732181260000|2024-11-21 09:27:40|4354.4|4348.4|4355.4|4349.4|4355.9|4349.9|4354.4|4348.4|0
1732181270000|2024-11-21 09:27:50|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|1
1732181280000|2024-11-21 09:28:00|4353.9|4347.9|4353.4|4347.4|4353.9|4347.9|4353.4|4347.4|0
1732181300000|2024-11-21 09:28:20|4352.9|4346.9|4350.9|4344.9|4352.9|4346.9|4350.9|4344.9|0
1732181310000|2024-11-21 09:28:30|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1732181320000|2024-11-21 09:28:40|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|2
1732181330000|2024-11-21 09:28:50|4351.3|4345.3|4351.9|4345.9|4351.9|4345.9|4351.3|4345.3|229
1732181340000|2024-11-21 09:29:00|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|4351.4|4345.4|0
1732181350000|2024-11-21 09:29:10|4350.4|4344.4|4349.9|4343.9|4350.4|4344.4|4349.4|4343.4|0
1732181360000|2024-11-21 09:29:20|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|4349.4|4343.4|0
1732181380000|2024-11-21 09:29:40|4349.9|4343.9|4349.4|4343.4|4349.9|4343.9|4349.4|4343.4|0
1732181390000|2024-11-21 09:29:50|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|4349.9|4343.9|0
1732181410000|2024-11-21 09:30:10|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|1
1732181420000|2024-11-21 09:30:20|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|0
1732181430000|2024-11-21 09:30:30|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|1
1732181440000|2024-11-21 09:30:40|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|4353.4|4347.4|0
1732181450000|2024-11-21 09:30:50|4352.9|4346.9|4357.4|4351.4|4357.4|4351.4|4352.9|4346.9|0
1732181460000|2024-11-21 09:31:00|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|0
1732181470000|2024-11-21 09:31:10|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4356.4|4350.4|0
1732181480000|2024-11-21 09:31:20|4356.4|4350.4|4357.4|4351.4|4357.4|4351.4|4356.4|4350.4|0
1732181490000|2024-11-21 09:31:30|4357.9|4351.9|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|0
1732181500000|2024-11-21 09:31:40|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|0
1732181510000|2024-11-21 09:31:50|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1732181520000|2024-11-21 09:32:00|4358.5|4352.5|4359.4|4353.4|4359.4|4353.4|4358.5|4352.5|0
1732181530000|2024-11-21 09:32:10|4358.9|4352.9|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|0
1732181540000|2024-11-21 09:32:20|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1732181550000|2024-11-21 09:32:30|4357.4|4351.4|4357.9|4351.9|4358.4|4352.4|4357.4|4351.4|0
1732181560000|2024-11-21 09:32:40|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|4358.4|4352.4|0
1732181570000|2024-11-21 09:32:50|4358.9|4352.9|4361.4|4355.4|4361.9|4355.9|4358.9|4352.9|0
1732181580000|2024-11-21 09:33:00|4360.9|4354.9|4361.9|4355.9|4362.9|4356.9|4360.9|4354.9|0
1732181590000|2024-11-21 09:33:10|4360.9|4354.9|4359.9|4353.9|4360.9|4354.9|4359.9|4353.9|1
1732181600000|2024-11-21 09:33:20|4360.4|4354.4|4359.9|4353.9|4361.4|4355.4|4359.9|4353.9|2
1732181610000|2024-11-21 09:33:30|4360.4|4354.4|4361.4|4355.4|4361.4|4355.4|4360.4|4354.4|1
1732181630000|2024-11-21 09:33:50|4360.9|4354.9|4360.4|4354.4|4360.9|4354.9|4360.4|4354.4|0
1732181650000|2024-11-21 09:34:10|4358.4|4352.4|4360.4|4354.4|4360.4|4354.4|4358.4|4352.4|2
1732181660000|2024-11-21 09:34:20|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4358.9|4352.9|0
1732181670000|2024-11-21 09:34:30|4358.9|4352.9|4359.4|4353.4|4359.9|4353.9|4358.9|4352.9|0
1732181680000|2024-11-21 09:34:40|4361.4|4355.4|4360.5|4354.5|4362.4|4356.4|4360.5|4354.5|24
1732181690000|2024-11-21 09:34:50|4359.5|4353.5|4358.5|4352.5|4359.5|4353.5|4358.5|4352.5|0
1732181710000|2024-11-21 09:35:10|4359|4353|4360.4|4354.4|4360.5|4354.5|4357|4351|2
1732181720000|2024-11-21 09:35:20|4360|4354|4361.5|4355.5|4362|4356|4360|4354|0
1732181730000|2024-11-21 09:35:30|4362|4356|4362|4356|4362.4|4356.4|4362|4356|0
1732181740000|2024-11-21 09:35:40|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362|4356|0
1732181750000|2024-11-21 09:35:50|4362|4356|4362|4356|4362|4356|4362|4356|0
1732181760000|2024-11-21 09:36:00|4362.4|4356.4|4362.9|4356.9|4362.9|4356.9|4362.4|4356.4|8
1732181770000|2024-11-21 09:36:10|||||||||1
1732181810000|2024-11-21 09:36:50|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|4362.4|4356.4|0
1732181820000|2024-11-21 09:37:00|4362.9|4356.9|4361.5|4355.5|4362.9|4356.9|4361.5|4355.5|1
1732181850000|2024-11-21 09:37:30|||||||||1
1732181860000|2024-11-21 09:37:40|4360.5|4354.5|4359.4|4353.4|4360.5|4354.5|4359.4|4353.4|1
1732181870000|2024-11-21 09:37:50|4358.9|4352.9|4358.4|4352.4|4359.4|4353.4|4358.4|4352.4|0
1732181880000|2024-11-21 09:38:00|4358|4352|4358.4|4352.4|4358.4|4352.4|4358|4352|0
1732181890000|2024-11-21 09:38:10|4358|4352|4358|4352|4358|4352|4358|4352|0
1732181900000|2024-11-21 09:38:20|4358.4|4352.4|4358.4|4352.4|4358.9|4352.9|4358.4|4352.4|0
1732181910000|2024-11-21 09:38:30|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|4358.9|4352.9|0
1732181920000|2024-11-21 09:38:40|4358.4|4352.4|4358.5|4352.5|4358.9|4352.9|4358.4|4352.4|2
1732181930000|2024-11-21 09:38:50|4358.4|4352.4|4358|4352|4358.4|4352.4|4358|4352|0
1732181940000|2024-11-21 09:39:00|4358.9|4352.9|4360|4354|4360.5|4354.5|4358.9|4352.9|3
1732181980000|2024-11-21 09:39:40|4360.5|4354.5|4360|4354|4360.5|4354.5|4360|4354|0
1732182000000|2024-11-21 09:40:00|4359|4353|4359|4353|4359|4353|4359|4353|0
1732182010000|2024-11-21 09:40:10|4358.5|4352.5|4358.5|4352.5|4359|4353|4358.5|4352.5|0
1732182020000|2024-11-21 09:40:20|4359.5|4353.5|4360.5|4354.5|4360.5|4354.5|4359.5|4353.5|0
1732182030000|2024-11-21 09:40:30|4361.4|4355.4|4362|4356|4362|4356|4360.9|4354.9|0
1732182040000|2024-11-21 09:40:40|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|0
1732182050000|2024-11-21 09:40:50|||||||||10
1732182060000|2024-11-21 09:41:00|4363.5|4357.5|4365|4359|4365|4359|4363.5|4357.5|5
1732182070000|2024-11-21 09:41:10|4365.5|4359.5|4365|4359|4365.5|4359.5|4364.5|4358.5|0
1732182080000|2024-11-21 09:41:20|4365.4|4359.4|4365|4359|4365.4|4359.4|4364.5|4358.5|1
1732182090000|2024-11-21 09:41:30|4367|4361|4367|4361|4367|4361|4367|4361|12
1732182120000|2024-11-21 09:42:00|4367.5|4361.5|4367|4361|4367.5|4361.5|4367|4361|3
1732182130000|2024-11-21 09:42:10|4367.5|4361.5|4367.5|4361.5|4367.5|4361.5|4367|4361|0
1732182140000|2024-11-21 09:42:20|4367|4361|4367|4361|4367|4361|4367|4361|0
1732182150000|2024-11-21 09:42:30|4367.5|4361.5|4368.5|4362.5|4368.5|4362.5|4367.5|4361.5|2
1732182160000|2024-11-21 09:42:40|4369|4363|4369.5|4363.5|4369.9|4363.9|4369|4363|19
1732182180000|2024-11-21 09:43:00|4370|4364|4370.5|4364.5|4370.5|4364.5|4370|4364|6
1732182190000|2024-11-21 09:43:10|4370.4|4364.4|4369.5|4363.5|4370.4|4364.4|4369.5|4363.5|0
1732182200000|2024-11-21 09:43:20|4371.5|4365.5|4371.5|4365.5|4372|4366|4371.5|4365.5|43
1732182210000|2024-11-21 09:43:30|4371.9|4365.9|4368.5|4362.5|4371.9|4365.9|4368.5|4362.5|2
1732182220000|2024-11-21 09:43:40|4368|4362|4367.5|4361.5|4368|4362|4367.5|4361.5|4
1732182240000|2024-11-21 09:44:00|4365.5|4359.5|4365.4|4359.4|4365.5|4359.5|4365.4|4359.4|1
1732182250000|2024-11-21 09:44:10|4364.9|4358.9|4364.4|4358.4|4364.9|4358.9|4364.4|4358.4|0
1732182260000|2024-11-21 09:44:20|4364.5|4358.5|4364|4358|4364.5|4358.5|4364|4358|0
1732182280000|2024-11-21 09:44:40|4364.5|4358.5|4365.4|4359.4|4365.9|4359.9|4364.5|4358.5|0
1732182290000|2024-11-21 09:44:50|4365.5|4359.5|4365.4|4359.4|4365.9|4359.9|4365.4|4359.4|0
1732182300000|2024-11-21 09:45:00|4364.5|4358.5|4365.9|4359.9|4365.9|4359.9|4364.5|4358.5|0
1732182310000|2024-11-21 09:45:10|4365.4|4359.4|4365.9|4359.9|4365.9|4359.9|4365.4|4359.4|0
1732182330000|2024-11-21 09:45:30|4366|4360|4366.5|4360.5|4366.5|4360.5|4366|4360|1
1732182340000|2024-11-21 09:45:40|4365.5|4359.5|4366|4360|4366.5|4360.5|4365.5|4359.5|1
1732182350000|2024-11-21 09:45:50|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|4366.5|4360.5|0
1732182370000|2024-11-21 09:46:10|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|0
1732182380000|2024-11-21 09:46:20|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|3
1732182400000|2024-11-21 09:46:40|4364|4358|4364|4358|4364|4358|4364|4358|0
1732182410000|2024-11-21 09:46:50|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|0
1732182440000|2024-11-21 09:47:20|4364|4358|4362.5|4356.5|4364|4358|4362.5|4356.5|1
1732182450000|2024-11-21 09:47:30|4362|4356|4362|4356|4362|4356|4362|4356|0
1732182470000|2024-11-21 09:47:50|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|4362.5|4356.5|0
1732182480000|2024-11-21 09:48:00|4362.9|4356.9|4362.9|4356.9|4362.9|4356.9|4362.5|4356.5|0
1732182500000|2024-11-21 09:48:20|4362.5|4356.5|4362.4|4356.4|4362.5|4356.5|4362.4|4356.4|2
1732182510000|2024-11-21 09:48:30|4362|4356|4362|4356|4362|4356|4362|4356|0
1732182520000|2024-11-21 09:48:40|4361.5|4355.5|4361|4355|4361.5|4355.5|4361|4355|0
1732182530000|2024-11-21 09:48:50|4360.5|4354.5|4361|4355|4361.5|4355.5|4360|4354|1
1732182540000|2024-11-21 09:49:00|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|1
1732182560000|2024-11-21 09:49:20|4361.5|4355.5|4360.5|4354.5|4361.5|4355.5|4360.5|4354.5|0
1732182570000|2024-11-21 09:49:30|4361|4355|4358.9|4352.9|4361.5|4355.5|4358.9|4352.9|2
1732182600000|2024-11-21 09:50:00|4359|4353|4359|4353|4359|4353|4359|4353|4
1732182610000|2024-11-21 09:50:10|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|4360.5|4354.5|1
1732182620000|2024-11-21 09:50:20|4361|4355|4363.9|4357.9|4363.9|4357.9|4361|4355|3
1732182640000|2024-11-21 09:50:40|4364.4|4358.4|4364.5|4358.5|4365|4359|4364.4|4358.4|1
1732182660000|2024-11-21 09:51:00|4365.9|4359.9|4365|4359|4365.9|4359.9|4365|4359|2
1732182690000|2024-11-21 09:51:30|4365.5|4359.5|4365|4359|4365.5|4359.5|4365|4359|0
1732182700000|2024-11-21 09:51:40|4364.5|4358.5|4364|4358|4364.5|4358.5|4364|4358|2
1732182710000|2024-11-21 09:51:50|4364.9|4358.9|4365.9|4359.9|4365.9|4359.9|4364.9|4358.9|0
1732182720000|2024-11-21 09:52:00|4365.5|4359.5|4366.4|4360.4|4366.4|4360.4|4365.5|4359.5|3
1732182740000|2024-11-21 09:52:20|4366.5|4360.5|4366.4|4360.4|4366.5|4360.5|4366.4|4360.4|1
1732182750000|2024-11-21 09:52:30|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|0
1732182760000|2024-11-21 09:52:40|4365.5|4359.5|4366.4|4360.4|4366.4|4360.4|4365.5|4359.5|0
1732182770000|2024-11-21 09:52:50|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|0
1732182780000|2024-11-21 09:53:00|4365.5|4359.5|4366.9|4360.9|4366.9|4360.9|4365.5|4359.5|1
1732182790000|2024-11-21 09:53:10|4367.4|4361.4|4367.4|4361.4|4368|4362|4367.4|4361.4|9
1732182800000|2024-11-21 09:53:20|4368.4|4362.4|4371.9|4365.9|4372|4366|4368.4|4362.4|1
1732182810000|2024-11-21 09:53:30|4370.9|4364.9|4371.9|4365.9|4371.9|4365.9|4370.9|4364.9|2
1732182820000|2024-11-21 09:53:40|4371.5|4365.5|4371.9|4365.9|4371.9|4365.9|4371.5|4365.5|3
1732182860000|2024-11-21 09:54:20|||||||||1
1732182890000|2024-11-21 09:54:50|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|4372.4|4366.4|0
1732182920000|2024-11-21 09:55:20|||||||||1
1732182930000|2024-11-21 09:55:30|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|4371.9|4365.9|0
1732182940000|2024-11-21 09:55:40|||||||||1
1732182950000|2024-11-21 09:55:50|4371.4|4365.4|4368.4|4362.4|4371.4|4365.4|4368.4|4362.4|2
1732182960000|2024-11-21 09:56:00|4368.9|4362.9|4368.4|4362.4|4368.9|4362.9|4368.4|4362.4|0
1732182990000|2024-11-21 09:56:30|4368.9|4362.9|4367|4361|4368.9|4362.9|4367|4361|0
1732183000000|2024-11-21 09:56:40|4368.5|4362.5|4369.4|4363.4|4369.4|4363.4|4368.5|4362.5|14
1732183020000|2024-11-21 09:57:00|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4
1732183070000|2024-11-21 09:57:50|4369|4363|4369|4363|4369|4363|4369|4363|2
1732183080000|2024-11-21 09:58:00|4370|4364|4369.5|4363.5|4370|4364|4369.5|4363.5|0
1732183090000|2024-11-21 09:58:10|4370|4364|4370.4|4364.4|4370.4|4364.4|4369.5|4363.5|0
1732183100000|2024-11-21 09:58:20|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|0
1732183110000|2024-11-21 09:58:30|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|4370.9|4364.9|1
1732183120000|2024-11-21 09:58:40|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4370.4|4364.4|0
1732183130000|2024-11-21 09:58:50|4371.9|4365.9|4371.4|4365.4|4371.9|4365.9|4371.4|4365.4|6
1732183140000|2024-11-21 09:59:00|||||||||2
1732183160000|2024-11-21 09:59:20|4371.9|4365.9|4372|4366|4372|4366|4371.9|4365.9|5
1732183170000|2024-11-21 09:59:30|4370.4|4364.4|4370.9|4364.9|4370.9|4364.9|4369.5|4363.5|0
1732183180000|2024-11-21 09:59:40|4370|4364|4369.9|4363.9|4370|4364|4369.9|4363.9|1
1732183190000|2024-11-21 09:59:50|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1732183200000|2024-11-21 10:00:00|4369|4363|4369.5|4363.5|4369.9|4363.9|4369|4363|0
1732183210000|2024-11-21 10:00:10|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1732183220000|2024-11-21 10:00:20|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|0
1732183240000|2024-11-21 10:00:40|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1732183250000|2024-11-21 10:00:50|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|4370.4|4364.4|0
1732183270000|2024-11-21 10:01:10|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1732183310000|2024-11-21 10:01:50|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1732183320000|2024-11-21 10:02:00|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1732183330000|2024-11-21 10:02:10|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1732183340000|2024-11-21 10:02:20|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|0
1732183350000|2024-11-21 10:02:30|4370.4|4364.4|4370|4364|4370.4|4364.4|4370|4364|3
1732183360000|2024-11-21 10:02:40|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|1
1732183370000|2024-11-21 10:02:50|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|4369.9|4363.9|1
1732183390000|2024-11-21 10:03:10|4369.5|4363.5|4369|4363|4369.5|4363.5|4368.5|4362.5|5
1732183400000|2024-11-21 10:03:20|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|0
1732183410000|2024-11-21 10:03:30|4369|4363|4369|4363|4369|4363|4368.5|4362.5|21
1732183430000|2024-11-21 10:03:50|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|0
1732183440000|2024-11-21 10:04:00|4368|4362|4368|4362|4368|4362|4368|4362|4
1732183450000|2024-11-21 10:04:10|4368.5|4362.5|4368|4362|4369|4363|4368|4362|19
1732183460000|2024-11-21 10:04:20|4366.9|4360.9|4364.5|4358.5|4367.4|4361.4|4364|4358|33
1732183470000|2024-11-21 10:04:30|4364|4358|4364|4358|4364.5|4358.5|4364|4358|0
1732183480000|2024-11-21 10:04:40|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|4364.5|4358.5|0
1732183490000|2024-11-21 10:04:50|4364.9|4358.9|4366.4|4360.4|4366.4|4360.4|4364.9|4358.9|3
1732183500000|2024-11-21 10:05:00|4365.9|4359.9|4365.5|4359.5|4365.9|4359.9|4365.5|4359.5|0
1732183510000|2024-11-21 10:05:10|4365.9|4359.9|4366.4|4360.4|4366.4|4360.4|4365.9|4359.9|0
1732183520000|2024-11-21 10:05:20|4366.9|4360.9|4366.5|4360.5|4366.9|4360.9|4366.5|4360.5|4
1732183530000|2024-11-21 10:05:30|4367.4|4361.4|4367.5|4361.5|4367.5|4361.5|4367.4|4361.4|1
1732183540000|2024-11-21 10:05:40|4368|4362|4369|4363|4369|4363|4368|4362|0
1732183550000|2024-11-21 10:05:50|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|4368.5|4362.5|1
1732183560000|2024-11-21 10:06:00|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|4369.5|4363.5|0
1732183590000|2024-11-21 10:06:30|4370|4364|4370|4364|4370|4364|4370|4364|0
1732183610000|2024-11-21 10:06:50|4370.9|4364.9|4371.5|4365.5|4371.5|4365.5|4370.9|4364.9|1
1732183620000|2024-11-21 10:07:00|4371|4365|4371|4365|4371|4365|4371|4365|0
1732183650000|2024-11-21 10:07:30|4370.9|4364.9|4372|4366|4372|4366|4370.9|4364.9|1
1732183660000|2024-11-21 10:07:40|4371.5|4365.5|4372|4366|4372|4366|4371.5|4365.5|1
1732183680000|2024-11-21 10:08:00|4372.5|4366.5|4373.4|4367.4|4373.4|4367.4|4372.5|4366.5|5
1732183690000|2024-11-21 10:08:10|4372.5|4366.5|4373.4|4367.4|4373.4|4367.4|4372.5|4366.5|1
1732183700000|2024-11-21 10:08:20|4372.9|4366.9|4374.5|4368.5|4374.5|4368.5|4372.9|4366.9|40
1732183770000|2024-11-21 10:09:30|4375|4369|4377|4371|4377|4371|4375|4369|3
1732183780000|2024-11-21 10:09:40|||||||||2
1732183800000|2024-11-21 10:10:00|||||||||1
1732183820000|2024-11-21 10:10:20|4376.5|4370.5|4377|4371|4377|4371|4376.5|4370.5|6
1732183830000|2024-11-21 10:10:30|4377.4|4371.4|4375.5|4369.5|4377.4|4371.4|4375.5|4369.5|2
1732183840000|2024-11-21 10:10:40|4376.4|4370.4|4376.5|4370.5|4376.5|4370.5|4376.4|4370.4|3
1732183860000|2024-11-21 10:11:00|4377|4371|4377|4371|4377|4371|4377|4371|0
1732183870000|2024-11-21 10:11:10|4376.5|4370.5|4375.5|4369.5|4376.5|4370.5|4375|4369|4
1732183880000|2024-11-21 10:11:20|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|0
1732183890000|2024-11-21 10:11:30|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|0
1732183900000|2024-11-21 10:11:40|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|0
1732183910000|2024-11-21 10:11:50|4375.5|4369.5|4375.9|4369.9|4375.9|4369.9|4375.5|4369.5|0
1732183920000|2024-11-21 10:12:00|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|1
1732183930000|2024-11-21 10:12:10|4375.9|4369.9|4375.5|4369.5|4375.9|4369.9|4375.5|4369.5|0
1732183940000|2024-11-21 10:12:20|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1732183950000|2024-11-21 10:12:30|4375.5|4369.5|4376.4|4370.4|4376.4|4370.4|4375.5|4369.5|0
1732183960000|2024-11-21 10:12:40|4376|4370|4375.5|4369.5|4376|4370|4375.5|4369.5|1
1732183970000|2024-11-21 10:12:50|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|0
1732183980000|2024-11-21 10:13:00|4375.9|4369.9|4376|4370|4376|4370|4375.5|4369.5|0
1732183990000|2024-11-21 10:13:10|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.5|4369.5|0
1732184000000|2024-11-21 10:13:20|4376|4370|4376.4|4370.4|4376.4|4370.4|4376|4370|1
1732184010000|2024-11-21 10:13:30|4376|4370|4376.4|4370.4|4376.4|4370.4|4375.5|4369.5|0
1732184020000|2024-11-21 10:13:40|4375.5|4369.5|4375|4369|4375.5|4369.5|4375|4369|0
1732184030000|2024-11-21 10:13:50|4374.5|4368.5|4374|4368|4374.5|4368.5|4374|4368|3
1732184040000|2024-11-21 10:14:00|4373.5|4367.5|4374.4|4368.4|4374.4|4368.4|4373.5|4367.5|1
1732184050000|2024-11-21 10:14:10|4374.5|4368.5|4373.5|4367.5|4374.5|4368.5|4373.5|4367.5|2
1732184060000|2024-11-21 10:14:20|4374|4368|4374|4368|4374|4368|4374|4368|0
1732184070000|2024-11-21 10:14:30|4373.5|4367.5|4374|4368|4374.5|4368.5|4373.5|4367.5|1
1732184080000|2024-11-21 10:14:40|4373.4|4367.4|4373.5|4367.5|4373.5|4367.5|4373.4|4367.4|1
1732184090000|2024-11-21 10:14:50|4373.4|4367.4|4373.5|4367.5|4373.5|4367.5|4373.4|4367.4|0
1732184100000|2024-11-21 10:15:00|4373|4367|4373.5|4367.5|4373.5|4367.5|4373|4367|0
1732184110000|2024-11-21 10:15:10|4373|4367|4373|4367|4373|4367|4373|4367|0
1732184120000|2024-11-21 10:15:20|4373.5|4367.5|4375|4369|4375.9|4369.9|4373|4367|1
1732184130000|2024-11-21 10:15:30|4374.5|4368.5|4375|4369|4375|4369|4374.5|4368.5|0
1732184140000|2024-11-21 10:15:40|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|0
1732184150000|2024-11-21 10:15:50|4375|4369|4376.9|4370.9|4377.4|4371.4|4375|4369|2
1732184160000|2024-11-21 10:16:00|4376.5|4370.5|4377.4|4371.4|4377.4|4371.4|4376.5|4370.5|3
1732184180000|2024-11-21 10:16:20|4376|4370|4376.4|4370.4|4377.4|4371.4|4376|4370|4
1732184190000|2024-11-21 10:16:30|4376.5|4370.5|4377.4|4371.4|4377.4|4371.4|4375.4|4369.4|4
1732184200000|2024-11-21 10:16:40|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1732184210000|2024-11-21 10:16:50|4376|4370|4376|4370|4376.5|4370.5|4375.5|4369.5|0
1732184230000|2024-11-21 10:17:10|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|0
1732184240000|2024-11-21 10:17:20|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|3
1732184250000|2024-11-21 10:17:30|||||||||1
1732184260000|2024-11-21 10:17:40|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1732184270000|2024-11-21 10:17:50|4375.5|4369.5|4377.5|4371.5|4377.5|4371.5|4375.5|4369.5|42
1732184280000|2024-11-21 10:18:00|4377.9|4371.9|4378|4372|4378|4372|4377.9|4371.9|1
1732184290000|2024-11-21 10:18:10|4377.5|4371.5|4376.5|4370.5|4377.5|4371.5|4376.5|4370.5|0
1732184330000|2024-11-21 10:18:50|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1732184360000|2024-11-21 10:19:20|4377|4371|4377.9|4371.9|4377.9|4371.9|4377|4371|0
1732184370000|2024-11-21 10:19:30|4378|4372|4379|4373|4379|4373|4378|4372|4
1732184380000|2024-11-21 10:19:40|4378.5|4372.5|4378|4372|4378.5|4372.5|4378|4372|0
1732184390000|2024-11-21 10:19:50|4378.5|4372.5|4378.9|4372.9|4378.9|4372.9|4378|4372|0
1732184400000|2024-11-21 10:20:00|4379.4|4373.4|4378.9|4372.9|4379.4|4373.4|4378.9|4372.9|3
1732184430000|2024-11-21 10:20:30|4378.5|4372.5|4378.9|4372.9|4378.9|4372.9|4378.5|4372.5|0
1732184440000|2024-11-21 10:20:40|4378.5|4372.5|4378.9|4372.9|4378.9|4372.9|4378.5|4372.5|0
1732184450000|2024-11-21 10:20:50|||||||||1
1732184470000|2024-11-21 10:21:10|4380.4|4374.4|4378.9|4372.9|4380.4|4374.4|4378.5|4372.5|6
1732184480000|2024-11-21 10:21:20|4379|4373|4379|4373|4379|4373|4378.9|4372.9|6
1732184490000|2024-11-21 10:21:30|4378.5|4372.5|4379|4373|4379|4373|4378.5|4372.5|0
1732184510000|2024-11-21 10:21:50|4379.5|4373.5|4380.4|4374.4|4380.4|4374.4|4379.4|4373.4|3
1732184520000|2024-11-21 10:22:00|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|7
1732184550000|2024-11-21 10:22:30|4379.5|4373.5|4379.4|4373.4|4379.5|4373.5|4379.4|4373.4|3
1732184560000|2024-11-21 10:22:40|4378|4372|4378.5|4372.5|4378.5|4372.5|4378|4372|0
1732184570000|2024-11-21 10:22:50|4378|4372|4378|4372|4378|4372|4378|4372|0
1732184580000|2024-11-21 10:23:00|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|2
1732184590000|2024-11-21 10:23:10|||||||||1
1732184600000|2024-11-21 10:23:20|4377.5|4371.5|4376.5|4370.5|4377.5|4371.5|4376.5|4370.5|0
1732184610000|2024-11-21 10:23:30|4376.9|4370.9|4376.9|4370.9|4377.4|4371.4|4376.9|4370.9|0
1732184620000|2024-11-21 10:23:40|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1732184650000|2024-11-21 10:24:10|4374.5|4368.5|4374.9|4368.9|4375.4|4369.4|4374.5|4368.5|43
1732184670000|2024-11-21 10:24:30|4375|4369|4375|4369|4375|4369|4374.9|4368.9|1
1732184680000|2024-11-21 10:24:40|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1732184690000|2024-11-21 10:24:50|4375|4369|4374.9|4368.9|4375|4369|4374.9|4368.9|0
1732184710000|2024-11-21 10:25:10|4374.5|4368.5|4374.5|4368.5|4374.9|4368.9|4374.5|4368.5|0
1732184720000|2024-11-21 10:25:20|4374.9|4368.9|4374.9|4368.9|4375|4369|4374.9|4368.9|0
1732184760000|2024-11-21 10:26:00|4375.4|4369.4|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|1
1732184780000|2024-11-21 10:26:20|4374.5|4368.5|4375|4369|4375|4369|4374.5|4368.5|29
1732184790000|2024-11-21 10:26:30|4374|4368|4374.4|4368.4|4374.4|4368.4|4374|4368|12
1732184800000|2024-11-21 10:26:40|4374|4368|4373|4367|4374|4368|4373|4367|2
1732184830000|2024-11-21 10:27:10|4373.5|4367.5|4373|4367|4373.5|4367.5|4373|4367|0
1732184840000|2024-11-21 10:27:20|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|4373|4367|0
1732184850000|2024-11-21 10:27:30|4373|4367|4373.4|4367.4|4373.4|4367.4|4372.5|4366.5|0
1732184870000|2024-11-21 10:27:50|4373|4367|4373.5|4367.5|4373.5|4367.5|4373|4367|1
1732184880000|2024-11-21 10:28:00|4373.9|4367.9|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|1
1732184890000|2024-11-21 10:28:10|4375|4369|4375|4369|4375|4369|4375|4369|13
1732184910000|2024-11-21 10:28:30|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|2
1732184920000|2024-11-21 10:28:40|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1732184940000|2024-11-21 10:29:00|4374.5|4368.5|4375|4369|4375|4369|4374.5|4368.5|0
1732184950000|2024-11-21 10:29:10|4374.9|4368.9|4375|4369|4375|4369|4374.9|4368.9|0
1732184960000|2024-11-21 10:29:20|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1732184970000|2024-11-21 10:29:30|4374.5|4368.5|4375|4369|4375.5|4369.5|4374.5|4368.5|3
1732184980000|2024-11-21 10:29:40|4374.9|4368.9|4374.5|4368.5|4374.9|4368.9|4374.5|4368.5|0
1732185020000|2024-11-21 10:30:20|4375|4369|4374|4368|4375|4369|4374|4368|0
1732185030000|2024-11-21 10:30:30|4374.5|4368.5|4374|4368|4374.5|4368.5|4374|4368|2
1732185040000|2024-11-21 10:30:40|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|5
1732185090000|2024-11-21 10:31:30|4374|4368|4374|4368|4374|4368|4373.5|4367.5|0
1732185110000|2024-11-21 10:31:50|4375|4369|4375|4369|4375|4369|4375|4369|1
1732185150000|2024-11-21 10:32:30|||||||||2
1732185170000|2024-11-21 10:32:50|4374|4368|4374|4368|4374|4368|4374|4368|0
1732185180000|2024-11-21 10:33:00|4373.5|4367.5|4374|4368|4374|4368|4373.5|4367.5|1
1732185190000|2024-11-21 10:33:10|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|0
1732185210000|2024-11-21 10:33:30|4374|4368|4374|4368|4374|4368|4374|4368|1
1732185220000|2024-11-21 10:33:40|4374.5|4368.5|4375|4369|4375.5|4369.5|4374.5|4368.5|2
1732185230000|2024-11-21 10:33:50|4375.5|4369.5|4375|4369|4375.5|4369.5|4375|4369|0
1732185240000|2024-11-21 10:34:00|4375.5|4369.5|4377.5|4371.5|4377.5|4371.5|4375.5|4369.5|0
1732185250000|2024-11-21 10:34:10|4378|4372|4378.5|4372.5|4378.5|4372.5|4378|4372|3
1732185270000|2024-11-21 10:34:30|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732185280000|2024-11-21 10:34:40|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1732185310000|2024-11-21 10:35:10|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|1
1732185320000|2024-11-21 10:35:20|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732185330000|2024-11-21 10:35:30|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1732185340000|2024-11-21 10:35:40|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4378.9|4372.9|1
1732185350000|2024-11-21 10:35:50|4378.9|4372.9|4379.4|4373.4|4379.4|4373.4|4378.9|4372.9|2
1732185360000|2024-11-21 10:36:00|4378.9|4372.9|4378|4372|4378.9|4372.9|4378|4372|5
1732185390000|2024-11-21 10:36:30|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.5|4372.5|16
1732185430000|2024-11-21 10:37:10|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|4378.5|4372.5|0
1732185440000|2024-11-21 10:37:20|4378|4372|4378.9|4372.9|4379.4|4373.4|4378|4372|9
1732185460000|2024-11-21 10:37:40|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|2
1732185470000|2024-11-21 10:37:50|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732185480000|2024-11-21 10:38:00|4379.4|4373.4|4378.9|4372.9|4379.4|4373.4|4378.9|4372.9|0
1732185490000|2024-11-21 10:38:10|4378.5|4372.5|4378.9|4372.9|4378.9|4372.9|4378.5|4372.5|0
1732185500000|2024-11-21 10:38:20|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|5
1732185510000|2024-11-21 10:38:30|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732185520000|2024-11-21 10:38:40|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|1
1732185530000|2024-11-21 10:38:50|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|7
1732185550000|2024-11-21 10:39:10|4379|4373|4378.9|4372.9|4379|4373|4378.9|4372.9|2
1732185570000|2024-11-21 10:39:30|||||||||2
1732185580000|2024-11-21 10:39:40|4379.9|4373.9|4378.9|4372.9|4379.9|4373.9|4378.4|4372.4|20
1732185590000|2024-11-21 10:39:50|4379.4|4373.4|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|7
1732185600000|2024-11-21 10:40:00|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732185620000|2024-11-21 10:40:20|4378.4|4372.4|4378.9|4372.9|4378.9|4372.9|4378.4|4372.4|2
1732185630000|2024-11-21 10:40:30|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|0
1732185650000|2024-11-21 10:40:50|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|0
1732185660000|2024-11-21 10:41:00|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|2
1732185670000|2024-11-21 10:41:10|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1732185710000|2024-11-21 10:41:50|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1732185720000|2024-11-21 10:42:00|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|1
1732185730000|2024-11-21 10:42:10|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377|4371|0
1732185740000|2024-11-21 10:42:20|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|0
1732185750000|2024-11-21 10:42:30|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1732185760000|2024-11-21 10:42:40|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377|4371|0
1732185770000|2024-11-21 10:42:50|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.4|4371.4|0
1732185780000|2024-11-21 10:43:00|||||||||1
1732185790000|2024-11-21 10:43:10|4377.5|4371.5|4377.9|4371.9|4377.9|4371.9|4377.5|4371.5|0
1732185800000|2024-11-21 10:43:20|4377.5|4371.5|4378.4|4372.4|4378.4|4372.4|4377.5|4371.5|0
1732185830000|2024-11-21 10:43:50|4377.9|4371.9|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|0
1732185840000|2024-11-21 10:44:00|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1732185850000|2024-11-21 10:44:10|4378.4|4372.4|4377.5|4371.5|4378.4|4372.4|4377.5|4371.5|0
1732185860000|2024-11-21 10:44:20|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1732185870000|2024-11-21 10:44:30|4378.4|4372.4|4377.9|4371.9|4378.4|4372.4|4377.9|4371.9|0
1732185880000|2024-11-21 10:44:40|4377.5|4371.5|4377.9|4371.9|4378.4|4372.4|4377.5|4371.5|0
1732185890000|2024-11-21 10:44:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|0
1732185910000|2024-11-21 10:45:10|4377.5|4371.5|4378.4|4372.4|4378.4|4372.4|4377.5|4371.5|0
1732185930000|2024-11-21 10:45:30|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|1
1732185950000|2024-11-21 10:45:50|4377.5|4371.5|4378.4|4372.4|4378.4|4372.4|4377.5|4371.5|0
1732185960000|2024-11-21 10:46:00|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|4377.5|4371.5|0
1732185970000|2024-11-21 10:46:10|4377|4371|4376.9|4370.9|4377|4371|4376.5|4370.5|1
1732185980000|2024-11-21 10:46:20|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1732185990000|2024-11-21 10:46:30|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1732186000000|2024-11-21 10:46:40|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1732186010000|2024-11-21 10:46:50|4376.9|4370.9|4376.5|4370.5|4376.9|4370.9|4376.5|4370.5|0
1732186020000|2024-11-21 10:47:00|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.5|4370.5|0
1732186030000|2024-11-21 10:47:10|4377|4371|4376.5|4370.5|4377|4371|4376.5|4370.5|0
1732186040000|2024-11-21 10:47:20|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.5|4370.5|0
1732186050000|2024-11-21 10:47:30|4377.4|4371.4|4376.9|4370.9|4377.4|4371.4|4376.9|4370.9|0
1732186060000|2024-11-21 10:47:40|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|1
1732186090000|2024-11-21 10:48:10|4375.4|4369.4|4375.9|4369.9|4375.9|4369.9|4375.4|4369.4|0
1732186110000|2024-11-21 10:48:30|4376.9|4370.9|4376.4|4370.4|4376.9|4370.9|4376.4|4370.4|0
1732186120000|2024-11-21 10:48:40|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|0
1732186130000|2024-11-21 10:48:50|4376.5|4370.5|4376.9|4370.9|4377.4|4371.4|4376.5|4370.5|0
1732186140000|2024-11-21 10:49:00|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4376.9|4370.9|0
1732186150000|2024-11-21 10:49:10|4376.9|4370.9|4377.4|4371.4|4377.4|4371.4|4376.9|4370.9|0
1732186170000|2024-11-21 10:49:30|4376.9|4370.9|4377.9|4371.9|4377.9|4371.9|4376.9|4370.9|0
1732186190000|2024-11-21 10:49:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1732186200000|2024-11-21 10:50:00|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732186230000|2024-11-21 10:50:30|4379.9|4373.9|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|10
1732186250000|2024-11-21 10:50:50|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732186260000|2024-11-21 10:51:00|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1732186280000|2024-11-21 10:51:20|||||||||4
1732186290000|2024-11-21 10:51:30|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732186320000|2024-11-21 10:52:00|4378.4|4372.4|4378.9|4372.9|4378.9|4372.9|4378|4372|0
1732186340000|2024-11-21 10:52:20|4378.4|4372.4|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|3
1732186350000|2024-11-21 10:52:30|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|5
1732186400000|2024-11-21 10:53:20|4378.4|4372.4|4377.9|4371.9|4378.9|4372.9|4377.9|4371.9|1
1732186420000|2024-11-21 10:53:40|4378.4|4372.4|4377.9|4371.9|4378.4|4372.4|4377.9|4371.9|0
1732186440000|2024-11-21 10:54:00|4378.4|4372.4|4377.9|4371.9|4378.4|4372.4|4377.9|4371.9|0
1732186460000|2024-11-21 10:54:20|4378.4|4372.4|4378.9|4372.9|4378.9|4372.9|4378.4|4372.4|0
1732186470000|2024-11-21 10:54:30|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1732186480000|2024-11-21 10:54:40|4378.9|4372.9|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|0
1732186490000|2024-11-21 10:54:50|4378.9|4372.9|4379.4|4373.4|4379.4|4373.4|4378.4|4372.4|2
1732186510000|2024-11-21 10:55:10|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732186520000|2024-11-21 10:55:20|4378.5|4372.5|4378.9|4372.9|4378.9|4372.9|4378.5|4372.5|0
1732186530000|2024-11-21 10:55:30|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|1
1732186610000|2024-11-21 10:56:50|4378.4|4372.4|4377.9|4371.9|4378.4|4372.4|4377.9|4371.9|0
1732186650000|2024-11-21 10:57:30|4378|4372|4378.9|4372.9|4378.9|4372.9|4378|4372|0
1732186670000|2024-11-21 10:57:50|4378.4|4372.4|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|1
1732186680000|2024-11-21 10:58:00|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732186770000|2024-11-21 10:59:30|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|7
1732186780000|2024-11-21 10:59:40|||||||||3
1732186790000|2024-11-21 10:59:50|4379.9|4373.9|4379.4|4373.4|4379.9|4373.9|4379.4|4373.4|2
1732186800000|2024-11-21 11:00:00|4378.9|4372.9|4379.4|4373.4|4379.4|4373.4|4378.9|4372.9|0
1732186810000|2024-11-21 11:00:10|||||||||1
1732186820000|2024-11-21 11:00:20|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|1
1732186830000|2024-11-21 11:00:30|4379.4|4373.4|4378.5|4372.5|4379.4|4373.4|4378.5|4372.5|0
1732186840000|2024-11-21 11:00:40|4378.9|4372.9|4378.5|4372.5|4379.4|4373.4|4378.5|4372.5|0
1732186850000|2024-11-21 11:00:50|4378.9|4372.9|4378.5|4372.5|4378.9|4372.9|4378.5|4372.5|0
1732186860000|2024-11-21 11:01:00|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.5|4372.5|0
1732186880000|2024-11-21 11:01:20|4379|4373|4379.4|4373.4|4379.4|4373.4|4379|4373|2
1732186910000|2024-11-21 11:01:50|4378.9|4372.9|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|0
1732186920000|2024-11-21 11:02:00|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|1
1732186970000|2024-11-21 11:02:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|0
1732186980000|2024-11-21 11:03:00|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1732187010000|2024-11-21 11:03:30|||||||||20
1732187030000|2024-11-21 11:03:50|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1732187060000|2024-11-21 11:04:20|4377.9|4371.9|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|0
1732187070000|2024-11-21 11:04:30|4378.9|4372.9|4378.9|4372.9|4379.4|4373.4|4378.9|4372.9|2
1732187080000|2024-11-21 11:04:40|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1732187100000|2024-11-21 11:05:00|4377.9|4371.9|4377.9|4371.9|4378.4|4372.4|4377.9|4371.9|1
1732187120000|2024-11-21 11:05:20|||||||||1
1732187130000|2024-11-21 11:05:30|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732187160000|2024-11-21 11:06:00|4379.9|4373.9|4380.4|4374.4|4380.4|4374.4|4379.9|4373.9|2
1732187180000|2024-11-21 11:06:20|4380.5|4374.5|4381.4|4375.4|4381.4|4375.4|4380.5|4374.5|3
1732187190000|2024-11-21 11:06:30|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|0
1732187200000|2024-11-21 11:06:40|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|0
1732187220000|2024-11-21 11:07:00|4381.9|4375.9|4382.9|4376.9|4382.9|4376.9|4381.9|4375.9|2
1732187230000|2024-11-21 11:07:10|4381.9|4375.9|4381.4|4375.4|4381.9|4375.9|4381.4|4375.4|0
1732187240000|2024-11-21 11:07:20|4381.5|4375.5|4382.4|4376.4|4382.4|4376.4|4381.5|4375.5|7
1732187250000|2024-11-21 11:07:30|4381.9|4375.9|4382.4|4376.4|4382.4|4376.4|4381.9|4375.9|2
1732187270000|2024-11-21 11:07:50|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|0
1732187290000|2024-11-21 11:08:10|||||||||1
1732187300000|2024-11-21 11:08:20|4380.9|4374.9|4379.4|4373.4|4380.9|4374.9|4379.4|4373.4|3
1732187320000|2024-11-21 11:08:40|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732187330000|2024-11-21 11:08:50|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|0
1732187340000|2024-11-21 11:09:00|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732187350000|2024-11-21 11:09:10|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|0
1732187360000|2024-11-21 11:09:20|4378.9|4372.9|4379.4|4373.4|4379.4|4373.4|4378.9|4372.9|0
1732187370000|2024-11-21 11:09:30|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732187390000|2024-11-21 11:09:50|4379.4|4373.4|4379.9|4373.9|4379.9|4373.9|4379.4|4373.4|1
1732187410000|2024-11-21 11:10:10|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|2
1732187420000|2024-11-21 11:10:20|4379.4|4373.4|4380.4|4374.4|4380.4|4374.4|4379.4|4373.4|10
1732187440000|2024-11-21 11:10:40|4379.9|4373.9|4375.9|4369.9|4379.9|4373.9|4375.9|4369.9|3
1732187450000|2024-11-21 11:10:50|4376.9|4370.9|4375.4|4369.4|4376.9|4370.9|4375.4|4369.4|1
1732187460000|2024-11-21 11:11:00|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1732187470000|2024-11-21 11:11:10|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1732187480000|2024-11-21 11:11:20|4375.5|4369.5|4376.4|4370.4|4376.4|4370.4|4375.5|4369.5|0
1732187500000|2024-11-21 11:11:40|4377.4|4371.4|4378.4|4372.4|4378.4|4372.4|4377.4|4371.4|2
1732187520000|2024-11-21 11:12:00|4377.9|4371.9|4378.4|4372.4|4378.4|4372.4|4377|4371|1
1732187530000|2024-11-21 11:12:10|4378.9|4372.9|4378.4|4372.4|4378.9|4372.9|4378.4|4372.4|1
1732187540000|2024-11-21 11:12:20|4377.9|4371.9|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|1
1732187550000|2024-11-21 11:12:30|4379|4373|4379.5|4373.5|4379.5|4373.5|4379|4373|1
1732187560000|2024-11-21 11:12:40|4380.9|4374.9|4381.4|4375.4|4381.4|4375.4|4380.4|4374.4|2
1732187570000|2024-11-21 11:12:50|4380.9|4374.9|4381.4|4375.4|4381.4|4375.4|4380.9|4374.9|0
1732187580000|2024-11-21 11:13:00|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1732187590000|2024-11-21 11:13:10|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|1
1732187600000|2024-11-21 11:13:20|4381.4|4375.4|4380.9|4374.9|4381.4|4375.4|4380.9|4374.9|2
1732187610000|2024-11-21 11:13:30|||||||||1
1732187620000|2024-11-21 11:13:40|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|3
1732187630000|2024-11-21 11:13:50|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1732187640000|2024-11-21 11:14:00|||||||||2
1732187650000|2024-11-21 11:14:10|||||||||1
1732187690000|2024-11-21 11:14:50|4381|4375|4381.4|4375.4|4381.4|4375.4|4381|4375|0
1732187700000|2024-11-21 11:15:00|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|0
1732187710000|2024-11-21 11:15:10|4382|4376|4382.9|4376.9|4382.9|4376.9|4382|4376|0
1732187720000|2024-11-21 11:15:20|4382.4|4376.4|4381.9|4375.9|4382.4|4376.4|4381.9|4375.9|0
1732187730000|2024-11-21 11:15:30|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4381.9|4375.9|0
1732187740000|2024-11-21 11:15:40|4381.9|4375.9|4383.4|4377.4|4383.9|4377.9|4381.9|4375.9|1
1732187750000|2024-11-21 11:15:50|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|16
1732187760000|2024-11-21 11:16:00|4382.4|4376.4|4382.9|4376.9|4382.9|4376.9|4382.4|4376.4|3
1732187770000|2024-11-21 11:16:10|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|1
1732187780000|2024-11-21 11:16:20|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.4|4377.4|0
1732187810000|2024-11-21 11:16:50|4384.4|4378.4|4384.9|4378.9|4384.9|4378.9|4384.4|4378.4|5
1732187840000|2024-11-21 11:17:20|4385.9|4379.9|4384.9|4378.9|4385.9|4379.9|4384.9|4378.9|22
1732187860000|2024-11-21 11:17:40|4385.4|4379.4|4386.5|4380.5|4386.9|4380.9|4384.9|4378.9|8
1732187870000|2024-11-21 11:17:50|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732187880000|2024-11-21 11:18:00|4386|4380|4386|4380|4386|4380|4386|4380|0
1732187890000|2024-11-21 11:18:10|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732187900000|2024-11-21 11:18:20|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.4|4380.4|2
1732187920000|2024-11-21 11:18:40|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732187950000|2024-11-21 11:19:10|4385.9|4379.9|4384.9|4378.9|4385.9|4379.9|4384.9|4378.9|2
1732187960000|2024-11-21 11:19:20|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|0
1732187970000|2024-11-21 11:19:30|4384.5|4378.5|4384.4|4378.4|4384.5|4378.5|4384.4|4378.4|0
1732187980000|2024-11-21 11:19:40|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|0
1732188000000|2024-11-21 11:20:00|4384|4378|4383.9|4377.9|4384|4378|4383.9|4377.9|1
1732188010000|2024-11-21 11:20:10|||||||||1
1732188040000|2024-11-21 11:20:40|4383.4|4377.4|4383.9|4377.9|4383.9|4377.9|4383.4|4377.4|0
1732188050000|2024-11-21 11:20:50|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|1
1732188060000|2024-11-21 11:21:00|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|0
1732188080000|2024-11-21 11:21:20|4385.8|4379.8|4386.9|4380.9|4386.9|4380.9|4385.8|4379.8|4
1732188100000|2024-11-21 11:21:40|4386.5|4380.5|4386.9|4380.9|4386.9|4380.9|4386.4|4380.4|3
1732188110000|2024-11-21 11:21:50|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732188130000|2024-11-21 11:22:10|4386.5|4380.5|4386.9|4380.9|4386.9|4380.9|4386.5|4380.5|7
1732188140000|2024-11-21 11:22:20|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1732188160000|2024-11-21 11:22:40|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732188180000|2024-11-21 11:23:00|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1732188220000|2024-11-21 11:23:40|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732188230000|2024-11-21 11:23:50|4385.9|4379.9|4385.9|4379.9|4386.4|4380.4|4385.9|4379.9|1
1732188240000|2024-11-21 11:24:00|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732188250000|2024-11-21 11:24:10|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|1
1732188320000|2024-11-21 11:25:20|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732188340000|2024-11-21 11:25:40|4387.4|4381.4|4388.4|4382.4|4388.9|4382.9|4387.4|4381.4|9
1732188360000|2024-11-21 11:26:00|4387.9|4381.9|4387.4|4381.4|4387.9|4381.9|4387.4|4381.4|1
1732188370000|2024-11-21 11:26:10|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732188380000|2024-11-21 11:26:20|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|1
1732188390000|2024-11-21 11:26:30|4384.4|4378.4|4383.9|4377.9|4384.4|4378.4|4383.4|4377.4|1
1732188420000|2024-11-21 11:27:00|4384.9|4378.9|4385.9|4379.9|4385.9|4379.9|4384.9|4378.9|3
1732188450000|2024-11-21 11:27:30|||||||||1
1732188470000|2024-11-21 11:27:50|4385.4|4379.4|4385.4|4379.4|4385.4|4379.4|4384.9|4378.9|1
1732188490000|2024-11-21 11:28:10|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|0
1732188520000|2024-11-21 11:28:40|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|1
1732188560000|2024-11-21 11:29:20|4386.9|4380.9|4386.4|4380.4|4386.9|4380.9|4386.4|4380.4|0
1732188580000|2024-11-21 11:29:40|4385.4|4379.4|4386.9|4380.9|4386.9|4380.9|4385.4|4379.4|3
1732188590000|2024-11-21 11:29:50|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|1
1732188620000|2024-11-21 11:30:20|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732188660000|2024-11-21 11:31:00|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732188700000|2024-11-21 11:31:40|4386.9|4380.9|4386.4|4380.4|4386.9|4380.9|4386.4|4380.4|1
1732188710000|2024-11-21 11:31:50|4385.9|4379.9|4385.9|4379.9|4386.4|4380.4|4385.5|4379.5|4
1732188720000|2024-11-21 11:32:00|4385.4|4379.4|4385.9|4379.9|4385.9|4379.9|4385.4|4379.4|2
1732188780000|2024-11-21 11:33:00|||||||||1
1732188820000|2024-11-21 11:33:40|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732188850000|2024-11-21 11:34:10|4386.4|4380.4|4386.9|4380.9|4386.9|4380.9|4386.4|4380.4|0
1732188860000|2024-11-21 11:34:20|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|2
1732188870000|2024-11-21 11:34:30|4386.9|4380.9|4386.4|4380.4|4386.9|4380.9|4386.4|4380.4|0
1732188880000|2024-11-21 11:34:40|4386.9|4380.9|4386.4|4380.4|4387.4|4381.4|4386.4|4380.4|1
1732188900000|2024-11-21 11:35:00|4386.9|4380.9|4387.4|4381.4|4387.4|4381.4|4386.4|4380.4|1
1732188930000|2024-11-21 11:35:30|4386.9|4380.9|4388.4|4382.4|4388.4|4382.4|4386.9|4380.9|1
1732188970000|2024-11-21 11:36:10|4387.9|4381.9|4388.4|4382.4|4388.4|4382.4|4387.9|4381.9|0
1732188990000|2024-11-21 11:36:30|||||||||2
1732189010000|2024-11-21 11:36:50|4387.9|4381.9|4387.9|4381.9|4388.4|4382.4|4387.9|4381.9|0
1732189020000|2024-11-21 11:37:00|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|0
1732189030000|2024-11-21 11:37:10|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732189040000|2024-11-21 11:37:20|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732189050000|2024-11-21 11:37:30|4387.4|4381.4|4386.9|4380.9|4387.4|4381.4|4386.9|4380.9|0
1732189140000|2024-11-21 11:39:00|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732189160000|2024-11-21 11:39:20|4385.9|4379.9|4386.4|4380.4|4386.4|4380.4|4385.9|4379.9|0
1732189180000|2024-11-21 11:39:40|4385.9|4379.9|4386.4|4380.4|4386.4|4380.4|4385.9|4379.9|0
1732189200000|2024-11-21 11:40:00|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|1
1732189210000|2024-11-21 11:40:10|4386.4|4380.4|4386.9|4380.9|4386.9|4380.9|4386.4|4380.4|0
1732189230000|2024-11-21 11:40:30|4387.4|4381.4|4386.4|4380.4|4387.4|4381.4|4386.4|4380.4|0
1732189240000|2024-11-21 11:40:40|||||||||1
1732189250000|2024-11-21 11:40:50|4385.9|4379.9|4385.9|4379.9|4386.4|4380.4|4385.9|4379.9|0
1732189290000|2024-11-21 11:41:30|4386.4|4380.4|4385.9|4379.9|4386.4|4380.4|4385.9|4379.9|10
1732189300000|2024-11-21 11:41:40|||||||||2
1732189350000|2024-11-21 11:42:30|4386.4|4380.4|4386.9|4380.9|4386.9|4380.9|4386.4|4380.4|3
1732189360000|2024-11-21 11:42:40|4387.4|4381.4|4386.9|4380.9|4387.4|4381.4|4386.9|4380.9|2
1732189370000|2024-11-21 11:42:50|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|0
1732189390000|2024-11-21 11:43:10|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732189400000|2024-11-21 11:43:20|4386.4|4380.4|4386.4|4380.4|4386.9|4380.9|4386.4|4380.4|0
1732189410000|2024-11-21 11:43:30|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4386.9|4380.9|0
1732189420000|2024-11-21 11:43:40|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732189440000|2024-11-21 11:44:00|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|0
1732189450000|2024-11-21 11:44:10|4386.4|4380.4|4386.9|4380.9|4386.9|4380.9|4385.9|4379.9|0
1732189470000|2024-11-21 11:44:30|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732189480000|2024-11-21 11:44:40|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|4385.9|4379.9|0
1732189500000|2024-11-21 11:45:00|||||||||3
1732189540000|2024-11-21 11:45:40|4384.4|4378.4|4383.4|4377.4|4385.9|4379.9|4383.4|4377.4|2
1732189590000|2024-11-21 11:46:30|4383.9|4377.9|4383.4|4377.4|4383.9|4377.9|4383.4|4377.4|1
1732189610000|2024-11-21 11:46:50|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|0
1732189700000|2024-11-21 11:48:20|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|1
1732189720000|2024-11-21 11:48:40|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|0
1732189740000|2024-11-21 11:49:00|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|0
1732189750000|2024-11-21 11:49:10|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|4381.9|4375.9|0
1732189760000|2024-11-21 11:49:20|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|4381.4|4375.4|0
1732189770000|2024-11-21 11:49:30|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1732189790000|2024-11-21 11:49:50|||||||||1
1732189800000|2024-11-21 11:50:00|4380.4|4374.4|4380.9|4374.9|4380.9|4374.9|4380.4|4374.4|0
1732189850000|2024-11-21 11:50:50|4381.4|4375.4|4381.9|4375.9|4381.9|4375.9|4381.4|4375.4|1
1732189870000|2024-11-21 11:51:10|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|1
1732189890000|2024-11-21 11:51:30|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|4383.4|4377.4|0
1732189970000|2024-11-21 11:52:50|4384.3|4378.3|4384.4|4378.4|4384.4|4378.4|4384.3|4378.3|2
1732190020000|2024-11-21 11:53:40|4383.4|4377.4|4384.4|4378.4|4384.4|4378.4|4383.4|4377.4|0
1732190030000|2024-11-21 11:53:50|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.4|4377.4|23
1732190040000|2024-11-21 11:54:00|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|4384.4|4378.4|0
1732190050000|2024-11-21 11:54:10|4384.9|4378.9|4383.4|4377.4|4384.9|4378.9|4382.9|4376.9|5
1732190060000|2024-11-21 11:54:20|4383.8|4377.8|4383.4|4377.4|4383.9|4377.9|4383.4|4377.4|0
1732190100000|2024-11-21 11:55:00|4383.9|4377.9|4383.4|4377.4|4383.9|4377.9|4383.4|4377.4|0
1732190140000|2024-11-21 11:55:40|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|4383.9|4377.9|0
1732190150000|2024-11-21 11:55:50|4383.4|4377.4|4384.9|4378.9|4384.9|4378.9|4383.4|4377.4|0
1732190160000|2024-11-21 11:56:00|4385.9|4379.9|4387.9|4381.9|4387.9|4381.9|4385.9|4379.9|5
1732190170000|2024-11-21 11:56:10|4387.4|4381.4|4386.9|4380.9|4387.4|4381.4|4386.9|4380.9|1
1732190180000|2024-11-21 11:56:20|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|4386.4|4380.4|0
1732190230000|2024-11-21 11:57:10|4387.4|4381.4|4387.4|4381.4|4387.4|4381.4|4386.9|4380.9|0
1732190240000|2024-11-21 11:57:20|4386.9|4380.9|4386.4|4380.4|4386.9|4380.9|4386.4|4380.4|1
1732190250000|2024-11-21 11:57:30|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|0
1732190260000|2024-11-21 11:57:40|4386.4|4380.4|4385.4|4379.4|4386.4|4380.4|4385.4|4379.4|1
1732190290000|2024-11-21 11:58:10|4385.9|4379.9|4383.4|4377.4|4385.9|4379.9|4383.4|4377.4|0
1732190320000|2024-11-21 11:58:40|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|4382.9|4376.9|0
1732190340000|2024-11-21 11:59:00|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|4382.4|4376.4|0
1732190390000|2024-11-21 11:59:50|4381.9|4375.9|4381.4|4375.4|4381.9|4375.9|4381.4|4375.4|0
1732190400000|2024-11-21 12:00:00|4381.9|4375.9|4378.9|4372.9|4381.9|4375.9|4377.9|4371.9|2
1732190410000|2024-11-21 12:00:10|4378.4|4372.4|4378.9|4372.9|4379.4|4373.4|4378.4|4372.4|0
1732190420000|2024-11-21 12:00:20|4378.4|4372.4|4377.4|4371.4|4378.4|4372.4|4377.4|4371.4|0
1732190460000|2024-11-21 12:01:00|4378.4|4372.4|4377.4|4371.4|4378.4|4372.4|4377.4|4371.4|0
1732190490000|2024-11-21 12:01:30|4376.9|4370.9|4377.4|4371.4|4377.4|4371.4|4376.9|4370.9|0
1732190500000|2024-11-21 12:01:40|4375.4|4369.4|4375.4|4369.4|4375.9|4369.9|4375.4|4369.4|1
1732190510000|2024-11-21 12:01:50|4375.9|4369.9|4375.4|4369.4|4375.9|4369.9|4375.4|4369.4|0
1732190530000|2024-11-21 12:02:10|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|2
1732190540000|2024-11-21 12:02:20|4375.4|4369.4|4376.4|4370.4|4376.4|4370.4|4375.4|4369.4|0
1732190550000|2024-11-21 12:02:30|4375.4|4369.4|4376.4|4370.4|4376.4|4370.4|4375.4|4369.4|0
1732190560000|2024-11-21 12:02:40|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1732190590000|2024-11-21 12:03:10|4374.9|4368.9|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|7
1732190600000|2024-11-21 12:03:20|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|6
1732190610000|2024-11-21 12:03:30|||||||||1
1732190620000|2024-11-21 12:03:40|||||||||5
1732190640000|2024-11-21 12:04:00|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4
1732190670000|2024-11-21 12:04:30|4374.9|4368.9|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|0
1732190680000|2024-11-21 12:04:40|||||||||1
1732190700000|2024-11-21 12:05:00|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|1
1732190710000|2024-11-21 12:05:10|||||||||2
1732190720000|2024-11-21 12:05:20|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1732190730000|2024-11-21 12:05:30|4376.9|4370.9|4376.4|4370.4|4377.4|4371.4|4376.4|4370.4|3
1732190740000|2024-11-21 12:05:40|4376.9|4370.9|4376.4|4370.4|4377.4|4371.4|4376.4|4370.4|1
1732190750000|2024-11-21 12:05:50|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|1
1732190760000|2024-11-21 12:06:00|4372.9|4366.9|4373.9|4367.9|4373.9|4367.9|4372.9|4366.9|4
1732190770000|2024-11-21 12:06:10|4374.9|4368.9|4374.4|4368.4|4374.9|4368.9|4374.4|4368.4|1
1732190780000|2024-11-21 12:06:20|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1732190790000|2024-11-21 12:06:30|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4375.9|4369.9|0
1732190830000|2024-11-21 12:07:10|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|1
1732190850000|2024-11-21 12:07:30|4374.9|4368.9|4375.4|4369.4|4375.9|4369.9|4374.9|4368.9|1
1732190880000|2024-11-21 12:08:00|4375.9|4369.9|4376.4|4370.4|4376.4|4370.4|4375.4|4369.4|1
1732190910000|2024-11-21 12:08:30|4376.8|4370.8|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|1
1732190920000|2024-11-21 12:08:40|4376.4|4370.4|4376.9|4370.9|4376.9|4370.9|4376.4|4370.4|1
1732190930000|2024-11-21 12:08:50|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|1
1732190940000|2024-11-21 12:09:00|4376.9|4370.9|4377.4|4371.4|4377.4|4371.4|4376.9|4370.9|0
1732190970000|2024-11-21 12:09:30|4376.4|4370.4|4377.4|4371.4|4377.4|4371.4|4376.4|4370.4|0
1732190980000|2024-11-21 12:09:40|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|4377.8|4371.8|0
1732190990000|2024-11-21 12:09:50|4377.4|4371.4|4376.9|4370.9|4377.4|4371.4|4376.9|4370.9|0
1732191000000|2024-11-21 12:10:00|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1732191010000|2024-11-21 12:10:10|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|2
1732191040000|2024-11-21 12:10:40|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|0
1732191060000|2024-11-21 12:11:00|4377.9|4371.9|4376.9|4370.9|4377.9|4371.9|4376.9|4370.9|0
1732191080000|2024-11-21 12:11:20|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|1
1732191110000|2024-11-21 12:11:50|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1732191130000|2024-11-21 12:12:10|||||||||1
1732191210000|2024-11-21 12:13:30|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1732191240000|2024-11-21 12:14:00|4373.9|4367.9|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|0
1732191250000|2024-11-21 12:14:10|4373.9|4367.9|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|0
1732191260000|2024-11-21 12:14:20|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|0
1732191270000|2024-11-21 12:14:30|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1732191280000|2024-11-21 12:14:40|4373.9|4367.9|4374.4|4368.4|4374.4|4368.4|4373.9|4367.9|0
1732191290000|2024-11-21 12:14:50|4373.9|4367.9|4373.4|4367.4|4373.9|4367.9|4373.4|4367.4|0
1732191300000|2024-11-21 12:15:00|4373.9|4367.9|4373.4|4367.4|4373.9|4367.9|4373.4|4367.4|0
1732191310000|2024-11-21 12:15:10|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|4372.9|4366.9|0
1732191320000|2024-11-21 12:15:20|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|0
1732191330000|2024-11-21 12:15:30|4373.4|4367.4|4375.4|4369.4|4375.4|4369.4|4373.4|4367.4|1
1732191340000|2024-11-21 12:15:40|4374.9|4368.9|4375.4|4369.4|4375.4|4369.4|4374.9|4368.9|0
1732191360000|2024-11-21 12:16:00|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|0
1732191380000|2024-11-21 12:16:20|4376.9|4370.9|4376.4|4370.4|4376.9|4370.9|4376.4|4370.4|0
1732191390000|2024-11-21 12:16:30|4376.9|4370.9|4377.4|4371.4|4377.4|4371.4|4376.4|4370.4|1
1732191400000|2024-11-21 12:16:40|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1732191410000|2024-11-21 12:16:50|4377.4|4371.4|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|0
1732191420000|2024-11-21 12:17:00|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1732191440000|2024-11-21 12:17:20|4378.4|4372.4|4378.9|4372.9|4379.4|4373.4|4378.4|4372.4|0
1732191450000|2024-11-21 12:17:30|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|4379.4|4373.4|0
1732191470000|2024-11-21 12:17:50|4378.9|4372.9|4379.4|4373.4|4379.4|4373.4|4378.4|4372.4|0
1732191480000|2024-11-21 12:18:00|4378.9|4372.9|4379.4|4373.4|4379.4|4373.4|4378.4|4372.4|0
1732191500000|2024-11-21 12:18:20|4379.3|4373.3|4378.4|4372.4|4379.3|4373.3|4378.4|4372.4|1
1732191510000|2024-11-21 12:18:30|4377.4|4371.4|4378.4|4372.4|4378.4|4372.4|4377.4|4371.4|0
1732191520000|2024-11-21 12:18:40|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1732191530000|2024-11-21 12:18:50|||||||||57
1732191540000|2024-11-21 12:19:00|4376.4|4370.4|4375.9|4369.9|4377.4|4371.4|4375.9|4369.9|0
1732191550000|2024-11-21 12:19:10|4376|4370|4376|4370|4376.4|4370.4|4375.9|4369.9|0
1732191560000|2024-11-21 12:19:20|4376.4|4370.4|4375.9|4369.9|4376.4|4370.4|4375.5|4369.5|0
1732191570000|2024-11-21 12:19:30|4375.5|4369.5|4375.5|4369.5|4375.9|4369.9|4375.4|4369.4|0
1732191590000|2024-11-21 12:19:50|4375.4|4369.4|4375|4369|4375.5|4369.5|4375|4369|2
1732191620000|2024-11-21 12:20:20|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|2
1732191680000|2024-11-21 12:21:20|4375.4|4369.4|4375.5|4369.5|4375.5|4369.5|4375.4|4369.4|0
1732191700000|2024-11-21 12:21:40|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|0
1732191710000|2024-11-21 12:21:50|4375.5|4369.5|4375.9|4369.9|4375.9|4369.9|4375.5|4369.5|0
1732191720000|2024-11-21 12:22:00|4372.9|4366.9|4373.9|4367.9|4373.9|4367.9|4372.9|4366.9|8
1732191730000|2024-11-21 12:22:10|4373.5|4367.5|4373.9|4367.9|4373.9|4367.9|4373.5|4367.5|0
1732191750000|2024-11-21 12:22:30|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1732191770000|2024-11-21 12:22:50|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.4|4368.4|0
1732191780000|2024-11-21 12:23:00|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|1
1732191790000|2024-11-21 12:23:10|4374.9|4368.9|4374.9|4368.9|4375.4|4369.4|4374.9|4368.9|0
1732191800000|2024-11-21 12:23:20|4375.4|4369.4|4375.5|4369.5|4375.5|4369.5|4375.4|4369.4|0
1732191810000|2024-11-21 12:23:30|4375.4|4369.4|4375.5|4369.5|4375.9|4369.9|4375.4|4369.4|0
1732191820000|2024-11-21 12:23:40|4375.4|4369.4|4375|4369|4375.5|4369.5|4375|4369|0
1732191830000|2024-11-21 12:23:50|4375.4|4369.4|4374.5|4368.5|4375.4|4369.4|4374.5|4368.5|3
1732191840000|2024-11-21 12:24:00|4374.4|4368.4|4375.4|4369.4|4375.4|4369.4|4373.9|4367.9|1
1732191850000|2024-11-21 12:24:10|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1732191870000|2024-11-21 12:24:30|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1732191910000|2024-11-21 12:25:10|4375.9|4369.9|4377.4|4371.4|4377.4|4371.4|4375.9|4369.9|1
1732191930000|2024-11-21 12:25:30|4376.4|4370.4|4377.4|4371.4|4377.9|4371.9|4376.4|4370.4|2
1732191940000|2024-11-21 12:25:40|||||||||4
1732191950000|2024-11-21 12:25:50|4376.5|4370.5|4375.9|4369.9|4376.5|4370.5|4375.9|4369.9|0
1732191960000|2024-11-21 12:26:00|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|7
1732191970000|2024-11-21 12:26:10|4378.4|4372.4|4378|4372|4378.4|4372.4|4378|4372|17
1732191980000|2024-11-21 12:26:20|4377.5|4371.5|4377.4|4371.4|4377.5|4371.5|4377.4|4371.4|1
1732191990000|2024-11-21 12:26:30|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|0
1732192000000|2024-11-21 12:26:40|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|0
1732192010000|2024-11-21 12:26:50|4377.9|4371.9|4377.4|4371.4|4377.9|4371.9|4377.4|4371.4|0
1732192020000|2024-11-21 12:27:00|4377.5|4371.5|4377.4|4371.4|4378|4372|4377.4|4371.4|13
1732192040000|2024-11-21 12:27:20|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|4376.5|4370.5|0
1732192060000|2024-11-21 12:27:40|4376.4|4370.4|4375.9|4369.9|4376.4|4370.4|4375.9|4369.9|1
1732192070000|2024-11-21 12:27:50|4375|4369|4374.4|4368.4|4375|4369|4374.4|4368.4|10
1732192080000|2024-11-21 12:28:00|4373.4|4367.4|4373.5|4367.5|4373.5|4367.5|4373.4|4367.4|1
1732192090000|2024-11-21 12:28:10|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|4375.9|4369.9|12
1732192100000|2024-11-21 12:28:20|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|0
1732192110000|2024-11-21 12:28:30|4375.4|4369.4|4375.5|4369.5|4375.5|4369.5|4375.4|4369.4|0
1732192130000|2024-11-21 12:28:50|4375.4|4369.4|4375.5|4369.5|4375.5|4369.5|4375.4|4369.4|0
1732192140000|2024-11-21 12:29:00|4376.4|4370.4|4376.5|4370.5|4376.5|4370.5|4376.4|4370.4|12
1732192150000|2024-11-21 12:29:10|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|4377.4|4371.4|0
1732192170000|2024-11-21 12:29:30|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|4377.9|4371.9|0
1732192180000|2024-11-21 12:29:40|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4377.5|4371.5|0
1732192200000|2024-11-21 12:30:00|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|4378.9|4372.9|24
1732192220000|2024-11-21 12:30:20|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1732192230000|2024-11-21 12:30:30|4379.5|4373.5|4379.9|4373.9|4379.9|4373.9|4379.5|4373.5|1
1732192290000|2024-11-21 12:31:30|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|4380.9|4374.9|0
1732192320000|2024-11-21 12:32:00|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|4379.9|4373.9|1
1732192350000|2024-11-21 12:32:30|4379.4|4373.4|4378.4|4372.4|4379.4|4373.4|4378.4|4372.4|1
1732192360000|2024-11-21 12:32:40|4377|4371|4376.9|4370.9|4377|4371|4376.9|4370.9|2
1732192370000|2024-11-21 12:32:50|4376|4370|4377|4371|4377|4371|4375.5|4369.5|11
1732192380000|2024-11-21 12:33:00|||||||||9
1732192390000|2024-11-21 12:33:10|4376.9|4370.9|4377|4371|4377|4371|4376.9|4370.9|0
1732192400000|2024-11-21 12:33:20|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|4376.9|4370.9|0
1732192440000|2024-11-21 12:34:00|4376.5|4370.5|4375.5|4369.5|4376.5|4370.5|4375.5|4369.5|1
1732192450000|2024-11-21 12:34:10|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|4376.4|4370.4|14
1732192460000|2024-11-21 12:34:20|4376|4370|4375.5|4369.5|4376|4370|4375.4|4369.4|2
1732192470000|2024-11-21 12:34:30|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|4375.4|4369.4|0
1732192480000|2024-11-21 12:34:40|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|4375.5|4369.5|0
1732192500000|2024-11-21 12:35:00|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|0
1732192520000|2024-11-21 12:35:20|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|4373.4|4367.4|0
1732192540000|2024-11-21 12:35:40|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|2
1732192550000|2024-11-21 12:35:50|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|1
1732192560000|2024-11-21 12:36:00|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|0
1732192580000|2024-11-21 12:36:20|4374.4|4368.4|4373.9|4367.9|4374.4|4368.4|4373.9|4367.9|0
1732192590000|2024-11-21 12:36:30|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|0
1732192620000|2024-11-21 12:37:00|||||||||1
1732192640000|2024-11-21 12:37:20|4373|4367|4373.4|4367.4|4373.4|4367.4|4373|4367|0
1732192650000|2024-11-21 12:37:30|4373|4367|4373|4367|4373|4367|4373|4367|0
1732192660000|2024-11-21 12:37:40|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|1
1732192680000|2024-11-21 12:38:00|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|0
1732192690000|2024-11-21 12:38:10|4373.4|4367.4|4373|4367|4373.4|4367.4|4373|4367|0
1732192720000|2024-11-21 12:38:40|||||||||1
1732192730000|2024-11-21 12:38:50|||||||||4
1732192770000|2024-11-21 12:39:30|||||||||4
1732192780000|2024-11-21 12:39:40|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|4373.9|4367.9|2
1732192790000|2024-11-21 12:39:50|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|4374.4|4368.4|0
1732192830000|2024-11-21 12:40:30|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.4|4367.4|0
1732192840000|2024-11-21 12:40:40|4374.9|4368.9|4374.4|4368.4|4374.9|4368.9|4374.4|4368.4|0
1732192850000|2024-11-21 12:40:50|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|4374.9|4368.9|0
1732192860000|2024-11-21 12:41:00|4374.4|4368.4|4375.4|4369.4|4375.4|4369.4|4374.4|4368.4|4
1732192880000|2024-11-21 12:41:20|4375.9|4369.9|4377.4|4371.4|4377.4|4371.4|4375.9|4369.9|3
1732192890000|2024-11-21 12:41:30|4378|4372|4377.4|4371.4|4378|4372|4377.4|4371.4|3
1732192900000|2024-11-21 12:41:40|4376.5|4370.5|4376.9|4370.9|4377|4371|4376.5|4370.5|1
1732192910000|2024-11-21 12:41:50|||||||||1
1732192920000|2024-11-21 12:42:00|4376.5|4370.5|4377.4|4371.4|4377.4|4371.4|4376.5|4370.5|0
1732192930000|2024-11-21 12:42:10|||||||||1
1732192940000|2024-11-21 12:42:20|4377.5|4371.5|4377.9|4371.9|4378.4|4372.4|4377.5|4371.5|0
1732192950000|2024-11-21 12:42:30|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|4378.4|4372.4|0
1732192970000|2024-11-21 12:42:50|4377.9|4371.9|4378.4|4372.4|4378.4|4372.4|4377.9|4371.9|0
1732192980000|2024-11-21 12:43:00|||||||||1
1732192990000|2024-11-21 12:43:10|4377.5|4371.5|4377.4|4371.4|4377.5|4371.5|4377.4|4371.4|0
1732193000000|2024-11-21 12:43:20|4376.5|4370.5|4375.5|4369.5|4376.5|4370.5|4375.5|4369.5|0
1732193010000|2024-11-21 12:43:30|4375.4|4369.4|4374.5|4368.5|4375.4|4369.4|4374.4|4368.4|1
1732193020000|2024-11-21 12:43:40|4373.5|4367.5|4373|4367|4373.5|4367.5|4373|4367|0
1732193030000|2024-11-21 12:43:50|||||||||1
1732193040000|2024-11-21 12:44:00|4373.9|4367.9|4374.5|4368.5|4374.5|4368.5|4373.9|4367.9|0
1732193050000|2024-11-21 12:44:10|4374|4368|4374|4368|4374|4368|4374|4368|0
1732193080000|2024-11-21 12:44:40|4373.5|4367.5|4373|4367|4373.5|4367.5|4373|4367|1
1732193090000|2024-11-21 12:44:50|4374|4368|4373.9|4367.9|4374.5|4368.5|4373.9|4367.9|0
1732193120000|2024-11-21 12:45:20|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|4373.5|4367.5|0
1732193130000|2024-11-21 12:45:30|4373.4|4367.4|4373|4367|4373.4|4367.4|4373|4367|0
1732193140000|2024-11-21 12:45:40|||||||||2
1732193150000|2024-11-21 12:45:50|||||||||1
1732193160000|2024-11-21 12:46:00|||||||||1
1732193190000|2024-11-21 12:46:30|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|1
1732193200000|2024-11-21 12:46:40|4372|4366|4372.5|4366.5|4372.5|4366.5|4372|4366|1
1732193210000|2024-11-21 12:46:50|4372.4|4366.4|4372|4366|4372.4|4366.4|4372|4366|0
1732193230000|2024-11-21 12:47:10|4372.9|4366.9|4373.9|4367.9|4373.9|4367.9|4372.9|4366.9|2
1732193240000|2024-11-21 12:47:20|4373|4367|4373.5|4367.5|4373.5|4367.5|4373|4367|1
1732193260000|2024-11-21 12:47:40|4373.4|4367.4|4373.5|4367.5|4373.5|4367.5|4373.4|4367.4|1
1732193290000|2024-11-21 12:48:10|4373.9|4367.9|4374|4368|4374|4368|4373.9|4367.9|0
1732193300000|2024-11-21 12:48:20|||||||||1
1732193330000|2024-11-21 12:48:50|4375.5|4369.5|4374.5|4368.5|4375.5|4369.5|4374.5|4368.5|2
1732193340000|2024-11-21 12:49:00|4374.4|4368.4|4373.5|4367.5|4374.4|4368.4|4373.5|4367.5|0
1732193350000|2024-11-21 12:49:10|||||||||1
1732193360000|2024-11-21 12:49:20|||||||||1
1732193380000|2024-11-21 12:49:40|4373.4|4367.4|4372|4366|4373.4|4367.4|4372|4366|20
1732193400000|2024-11-21 12:50:00|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|1
1732193410000|2024-11-21 12:50:10|4372|4366|4372|4366|4372.5|4366.5|4372|4366|0
1732193440000|2024-11-21 12:50:40|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|94
1732193450000|2024-11-21 12:50:50|4372|4366|4372|4366|4372|4366|4372|4366|3
1732193460000|2024-11-21 12:51:00|4372.5|4366.5|4372|4366|4372.5|4366.5|4372|4366|5
1732193470000|2024-11-21 12:51:10|4372.4|4366.4|4372.5|4366.5|4372.5|4366.5|4372.4|4366.4|2
1732193490000|2024-11-21 12:51:30|4372|4366|4372|4366|4372|4366|4372|4366|0
1732193500000|2024-11-21 12:51:40|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|0
1732193510000|2024-11-21 12:51:50|4372|4366|4372|4366|4372|4366|4372|4366|0
1732193520000|2024-11-21 12:52:00|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|4371.5|4365.5|0
1732193530000|2024-11-21 12:52:10|4372|4366|4371.5|4365.5|4372|4366|4371.5|4365.5|1
1732193540000|2024-11-21 12:52:20|4372|4366|4372|4366|4372|4366|4372|4366|1
1732193550000|2024-11-21 12:52:30|4373.5|4367.5|4373|4367|4373.5|4367.5|4373|4367|5
1732193560000|2024-11-21 12:52:40|4373.5|4367.5|4372.5|4366.5|4373.5|4367.5|4372.5|4366.5|1
1732193570000|2024-11-21 12:52:50|4372|4366|4372.5|4366.5|4372.5|4366.5|4372|4366|0
1732193580000|2024-11-21 12:53:00|4372|4366|4372|4366|4372|4366|4372|4366|0
1732193590000|2024-11-21 12:53:10|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|4372.5|4366.5|0
1732193600000|2024-11-21 12:53:20|4372|4366|4372|4366|4372|4366|4372|4366|0
1732193610000|2024-11-21 12:53:30|4372.5|4366.5|4372|4366|4372.5|4366.5|4372|4366|0
1732193680000|2024-11-21 12:54:40|||||||||2
1732193690000|2024-11-21 12:54:50|4373|4367|4373|4367|4373|4367|4373|4367|7
1732193710000|2024-11-21 12:55:10|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|4374.5|4368.5|2
1732193720000|2024-11-21 12:55:20|4374|4368|4373|4367|4374|4368|4373|4367|1
1732193730000|2024-11-21 12:55:30|4372.5|4366.5|4372.9|4366.9|4372.9|4366.9|4372.5|4366.5|1
1732193760000|2024-11-21 12:56:00|4372|4366|4372|4366|4372|4366|4372|4366|0
1732193780000|2024-11-21 12:56:20|||||||||1
1732193800000|2024-11-21 12:56:40|||||||||2
1732193830000|2024-11-21 12:57:10|||||||||2
1732193840000|2024-11-21 12:57:20|||||||||13
1732193850000|2024-11-21 12:57:30|4367|4361|4366.5|4360.5|4367|4361|4366.5|4360.5|201
1732193860000|2024-11-21 12:57:40|4367|4361|4367|4361|4367|4361|4367|4361|0
1732193870000|2024-11-21 12:57:50|4366.5|4360.5|4367|4361|4367|4361|4366.5|4360.5|0
1732193880000|2024-11-21 12:58:00|4366.5|4360.5|4366|4360|4366.5|4360.5|4366|4360|0
1732193900000|2024-11-21 12:58:20|||||||||1
1732193920000|2024-11-21 12:58:40|4365.5|4359.5|4365.5|4359.5|4365.5|4359.5|4365|4359|1
1732193950000|2024-11-21 12:59:10|||||||||1
1732193960000|2024-11-21 12:59:20|4365|4359|4364.5|4358.5|4365|4359|4364.5|4358.5|2
1732193970000|2024-11-21 12:59:30|4364|4358|4364.5|4358.5|4364.5|4358.5|4364|4358|0
1732193980000|2024-11-21 12:59:40|4362.9|4356.9|4363.4|4357.4|4363.4|4357.4|4361.4|4355.4|87
1732193990000|2024-11-21 12:59:50|4362.5|4356.5|4362.9|4356.9|4362.9|4356.9|4362.4|4356.4|0
1732194000000|2024-11-21 13:00:00|4362.4|4356.4|4357.9|4351.9|4362.4|4356.4|4356.4|4350.4|3
1732194010000|2024-11-21 13:00:10|4358.4|4352.4|4359.9|4353.9|4361.4|4355.4|4358.4|4352.4|3
1732194020000|2024-11-21 13:00:20|4359.4|4353.4|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|1
1732194030000|2024-11-21 13:00:30|4359.5|4353.5|4358.4|4352.4|4359.5|4353.5|4356|4350|2
1732194040000|2024-11-21 13:00:40|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|2
1732194050000|2024-11-21 13:00:50|4357.5|4351.5|4357.4|4351.4|4357.9|4351.9|4357.4|4351.4|0
1732194060000|2024-11-21 13:01:00|4357.5|4351.5|4358.4|4352.4|4359.4|4353.4|4357.5|4351.5|0
1732194070000|2024-11-21 13:01:10|4358.5|4352.5|4358.5|4352.5|4359.4|4353.4|4358.4|4352.4|0
1732194080000|2024-11-21 13:01:20|4358.9|4352.9|4359.4|4353.4|4359.4|4353.4|4358.5|4352.5|3
1732194090000|2024-11-21 13:01:30|4358.9|4352.9|4359.4|4353.4|4359.4|4353.4|4358.5|4352.5|0
1732194100000|2024-11-21 13:01:40|4358.9|4352.9|4359.4|4353.4|4359.4|4353.4|4358.5|4352.5|0
1732194110000|2024-11-21 13:01:50|4358.9|4352.9|4359.4|4353.4|4359.4|4353.4|4358.5|4352.5|0
1732194120000|2024-11-21 13:02:00|4359.5|4353.5|4362.9|4356.9|4362.9|4356.9|4358.9|4352.9|4
1732194130000|2024-11-21 13:02:10|4362.5|4356.5|4364.4|4358.4|4364.4|4358.4|4362.4|4356.4|1
1732194140000|2024-11-21 13:02:20|4363.9|4357.9|4363.9|4357.9|4364.4|4358.4|4363.9|4357.9|1
1732194160000|2024-11-21 13:02:40|4364.4|4358.4|4361.4|4355.4|4364.4|4358.4|4361.4|4355.4|2
1732194170000|2024-11-21 13:02:50|4361.9|4355.9|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|0
1732194180000|2024-11-21 13:03:00|4361.9|4355.9|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|0
1732194190000|2024-11-21 13:03:10|4360.5|4354.5|4360.4|4354.4|4360.5|4354.5|4359.9|4353.9|1
1732194200000|2024-11-21 13:03:20|4359.4|4353.4|4360.9|4354.9|4360.9|4354.9|4359.4|4353.4|0
1732194210000|2024-11-21 13:03:30|4360.4|4354.4|4361.9|4355.9|4361.9|4355.9|4359.9|4353.9|0
1732194220000|2024-11-21 13:03:40|4361.4|4355.4|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|0
1732194230000|2024-11-21 13:03:50|4361.5|4355.5|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|0
1732194240000|2024-11-21 13:04:00|4361.5|4355.5|4361.4|4355.4|4361.9|4355.9|4361.4|4355.4|1
1732194250000|2024-11-21 13:04:10|4360.9|4354.9|4361.9|4355.9|4361.9|4355.9|4360.4|4354.4|0
1732194260000|2024-11-21 13:04:20|4362|4356|4361.9|4355.9|4362|4356|4360.9|4354.9|2
1732194270000|2024-11-21 13:04:30|4361.5|4355.5|4361.9|4355.9|4361.9|4355.9|4361.4|4355.4|0
1732194280000|2024-11-21 13:04:40|4361.4|4355.4|4359.4|4353.4|4361.4|4355.4|4358.9|4352.9|1
1732194290000|2024-11-21 13:04:50|4358.9|4352.9|4359.5|4353.5|4359.5|4353.5|4358.9|4352.9|0
1732194300000|2024-11-21 13:05:00|4359.4|4353.4|4360.9|4354.9|4360.9|4354.9|4359.4|4353.4|0
1732194310000|2024-11-21 13:05:10|4361.4|4355.4|4360.4|4354.4|4361.4|4355.4|4360.4|4354.4|2
1732194320000|2024-11-21 13:05:20|4360.5|4354.5|4360.9|4354.9|4360.9|4354.9|4360.5|4354.5|0
1732194330000|2024-11-21 13:05:30|4360.5|4354.5|4360|4354|4360.9|4354.9|4359.5|4353.5|1
1732194340000|2024-11-21 13:05:40|4359.4|4353.4|4358.9|4352.9|4359.5|4353.5|4358.4|4352.4|5
1732194350000|2024-11-21 13:05:50|4357.9|4351.9|4358.4|4352.4|4358.4|4352.4|4357.9|4351.9|1
1732194360000|2024-11-21 13:06:00|4357.9|4351.9|4360.4|4354.4|4360.4|4354.4|4357.9|4351.9|4
1732194370000|2024-11-21 13:06:10|4359.9|4353.9|4359.4|4353.4|4360.9|4354.9|4359.4|4353.4|10
1732194380000|2024-11-21 13:06:20|4358.9|4352.9|4359.9|4353.9|4359.9|4353.9|4358.9|4352.9|0
1732194390000|2024-11-21 13:06:30|4359.8|4353.8|4358.4|4352.4|4359.8|4353.8|4358.4|4352.4|3
1732194400000|2024-11-21 13:06:40|4358.9|4352.9|4358.5|4352.5|4358.9|4352.9|4358.4|4352.4|37
1732194410000|2024-11-21 13:06:50|4358.9|4352.9|4359.4|4353.4|4359.4|4353.4|4358.9|4352.9|2
1732194420000|2024-11-21 13:07:00|4358.9|4352.9|4358.4|4352.4|4359.4|4353.4|4357.9|4351.9|32
1732194430000|2024-11-21 13:07:10|4355.9|4349.9|4356.4|4350.4|4356.4|4350.4|4355.9|4349.9|4
1732194440000|2024-11-21 13:07:20|4356.9|4350.9|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|0
1732194450000|2024-11-21 13:07:30|4356.4|4350.4|4356.9|4350.9|4356.9|4350.9|4356.4|4350.4|0
1732194470000|2024-11-21 13:07:50|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|4356.5|4350.5|0
1732194480000|2024-11-21 13:08:00|4356.9|4350.9|4356.5|4350.5|4356.9|4350.9|4355.9|4349.9|1
1732194490000|2024-11-21 13:08:10|4356.9|4350.9|4355.9|4349.9|4356.9|4350.9|4355.9|4349.9|50
1732194510000|2024-11-21 13:08:30|4356|4350|4356.4|4350.4|4356.4|4350.4|4356|4350|0
1732194520000|2024-11-21 13:08:40|4356.9|4350.9|4355.9|4349.9|4356.9|4350.9|4355.9|4349.9|1
1732194530000|2024-11-21 13:08:50|4356|4350|4356.4|4350.4|4356.4|4350.4|4356|4350|0
1732194540000|2024-11-21 13:09:00|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|0
1732194550000|2024-11-21 13:09:10|4356.4|4350.4|4356.4|4350.4|4356.4|4350.4|4355.9|4349.9|0
1732194560000|2024-11-21 13:09:20|4355.9|4349.9|4356.4|4350.4|4356.4|4350.4|4355.9|4349.9|1
1732194570000|2024-11-21 13:09:30|4355.9|4349.9|4356.9|4350.9|4356.9|4350.9|4355.9|4349.9|0
1732194580000|2024-11-21 13:09:40|4357.9|4351.9|4362.4|4356.4|4362.4|4356.4|4357.9|4351.9|2
1732194610000|2024-11-21 13:10:10|4361.4|4355.4|4362.4|4356.4|4362.4|4356.4|4361.4|4355.4|1
1732194620000|2024-11-21 13:10:20|4362.5|4356.5|4363.4|4357.4|4363.4|4357.4|4362.5|4356.5|7
1732194630000|2024-11-21 13:10:30|4364.4|4358.4|4364.9|4358.9|4365.9|4359.9|4364|4358|0
1732194640000|2024-11-21 13:10:40|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4364.4|4358.4|1
1732194650000|2024-11-21 13:10:50|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.4|4359.4|0
1732194660000|2024-11-21 13:11:00|4365.4|4359.4|4365.4|4359.4|4365.9|4359.9|4365.4|4359.4|0
1732194670000|2024-11-21 13:11:10|4365.9|4359.9|4370.9|4364.9|4370.9|4364.9|4365.4|4359.4|1
1732194680000|2024-11-21 13:11:20|4371|4365|4370.4|4364.4|4373.4|4367.4|4370.4|4364.4|11
1732194690000|2024-11-21 13:11:30|4369.5|4363.5|4370.9|4364.9|4370.9|4364.9|4368.9|4362.9|3
1732194700000|2024-11-21 13:11:40|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|4371.4|4365.4|0
1732194710000|2024-11-21 13:11:50|4370.9|4364.9|4371.4|4365.4|4371.4|4365.4|4370.9|4364.9|1
1732194720000|2024-11-21 13:12:00|4371.9|4365.9|4370.9|4364.9|4371.9|4365.9|4370.9|4364.9|1
1732194740000|2024-11-21 13:12:20|4369.4|4363.4|4368.9|4362.9|4370.5|4364.5|4368.9|4362.9|7
1732194750000|2024-11-21 13:12:30|4367.9|4361.9|4367.4|4361.4|4367.9|4361.9|4367.4|4361.4|1
1732194760000|2024-11-21 13:12:40|4367.9|4361.9|4366.4|4360.4|4367.9|4361.9|4366.4|4360.4|0
1732194770000|2024-11-21 13:12:50|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|4365.9|4359.9|1
1732194780000|2024-11-21 13:13:00|4365.4|4359.4|4364.4|4358.4|4365.4|4359.4|4364.4|4358.4|3
1732194790000|2024-11-21 13:13:10|4364.5|4358.5|4364.5|4358.5|4364.9|4358.9|4364|4358|12
1732194800000|2024-11-21 13:13:20|4364.9|4358.9|4364.5|4358.5|4364.9|4358.9|4364.5|4358.5|0
1732194810000|2024-11-21 13:13:30|4364.9|4358.9|4364|4358|4364.9|4358.9|4364|4358|1
1732194820000|2024-11-21 13:13:40|4364.4|4358.4|4364|4358|4364.4|4358.4|4364|4358|16
1732194830000|2024-11-21 13:13:50|4364.4|4358.4|4364|4358|4364.4|4358.4|4364|4358|49
1732194840000|2024-11-21 13:14:00|4364.9|4358.9|4365|4359|4365|4359|4364.9|4358.9|2
1732194860000|2024-11-21 13:14:20|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|4365.4|4359.4|1
1732194880000|2024-11-21 13:14:40|4364.4|4358.4|4364.9|4358.9|4364.9|4358.9|4364.4|4358.4|4
1732194890000|2024-11-21 13:14:50|4364.5|4358.5|4364|4358|4365.4|4359.4|4364|4358|32
1732194900000|2024-11-21 13:15:00|4358.5|4352.5|4359.4|4353.4|4360.4|4354.4|4358.4|4352.4|2
1732194910000|2024-11-21 13:15:10|4358.9|4352.9|4356.4|4350.4|4358.9|4352.9|4355.9|4349.9|0
1732194920000|2024-11-21 13:15:20|4355.9|4349.9|4353.4|4347.4|4355.9|4349.9|4353.4|4347.4|6
1732194930000|2024-11-21 13:15:30|4352.9|4346.9|4351.5|4345.5|4353.4|4347.4|4351.5|4345.5|1
1732194940000|2024-11-21 13:15:40|4351.4|4345.4|4353.4|4347.4|4353.5|4347.5|4351.4|4345.4|2
1732194960000|2024-11-21 13:16:00|4352.9|4346.9|4354.9|4348.9|4355.9|4349.9|4352.9|4346.9|1
1732194970000|2024-11-21 13:16:10|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|4355.4|4349.4|0
1732194980000|2024-11-21 13:16:20|4355.5|4349.5|4355.9|4349.9|4356.4|4350.4|4355.5|4349.5|4
1732194990000|2024-11-21 13:16:30|4355.4|4349.4|4354.5|4348.5|4356.9|4350.9|4354.5|4348.5|10
1732195000000|2024-11-21 13:16:40|4354.4|4348.4|4352.9|4346.9|4354.4|4348.4|4352.9|4346.9|19
1732195010000|2024-11-21 13:16:50|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|0
1732195020000|2024-11-21 13:17:00|4352.4|4346.4|4352.5|4346.5|4352.9|4346.9|4352.4|4346.4|1
1732195030000|2024-11-21 13:17:10|4352.9|4346.9|4354.4|4348.4|4354.4|4348.4|4352.9|4346.9|0
1732195040000|2024-11-21 13:17:20|4354|4348|4354|4348|4354.4|4348.4|4353.9|4347.9|0
1732195050000|2024-11-21 13:17:30|4354.4|4348.4|4352.4|4346.4|4354.4|4348.4|4352|4346|1
1732195060000|2024-11-21 13:17:40|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1732195070000|2024-11-21 13:17:50|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1732195080000|2024-11-21 13:18:00|4351.4|4345.4|4351.9|4345.9|4351.9|4345.9|4351.4|4345.4|0
1732195090000|2024-11-21 13:18:10|4351.4|4345.4|4347.4|4341.4|4351.4|4345.4|4347.4|4341.4|31
1732195100000|2024-11-21 13:18:20|4347.9|4341.9|4348.9|4342.9|4349.4|4343.4|4347.4|4341.4|7
1732195110000|2024-11-21 13:18:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|0
1732195120000|2024-11-21 13:18:40|4348.9|4342.9|4348.4|4342.4|4348.9|4342.9|4348.4|4342.4|0
1732195140000|2024-11-21 13:19:00|4347.9|4341.9|4349.4|4343.4|4349.4|4343.4|4347.9|4341.9|1
1732195150000|2024-11-21 13:19:10|4349.9|4343.9|4350.9|4344.9|4350.9|4344.9|4349.9|4343.9|6
1732195170000|2024-11-21 13:19:30|4351.4|4345.4|4351.4|4345.4|4351.9|4345.9|4351|4345|0
1732195180000|2024-11-21 13:19:40|4351.5|4345.5|4351.4|4345.4|4352|4346|4350.9|4344.9|5
1732195190000|2024-11-21 13:19:50|4351.5|4345.5|4352.4|4346.4|4352.4|4346.4|4351.5|4345.5|0
1732195200000|2024-11-21 13:20:00|4353.4|4347.4|4353|4347|4353.4|4347.4|4351.9|4345.9|4
1732195210000|2024-11-21 13:20:10|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|4353.9|4347.9|17
1732195220000|2024-11-21 13:20:20|4354.4|4348.4|4353.9|4347.9|4354.9|4348.9|4353.9|4347.9|0
1732195230000|2024-11-21 13:20:30|4353|4347|4351|4345|4353|4347|4351|4345|21
1732195240000|2024-11-21 13:20:40|4350.9|4344.9|4349.9|4343.9|4350.9|4344.9|4349.9|4343.9|1
1732195250000|2024-11-21 13:20:50|4348.9|4342.9|4350.4|4344.4|4350.4|4344.4|4348.9|4342.9|8
1732195260000|2024-11-21 13:21:00|4349.9|4343.9|4352.4|4346.4|4352.9|4346.9|4349.9|4343.9|138
1732195270000|2024-11-21 13:21:10|4352.5|4346.5|4354.4|4348.4|4355.9|4349.9|4352.5|4346.5|0
1732195280000|2024-11-21 13:21:20|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|4354.9|4348.9|1
1732195290000|2024-11-21 13:21:30|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1732195300000|2024-11-21 13:21:40|4355.9|4349.9|4356.9|4350.9|4356.9|4350.9|4355.9|4349.9|65
1732195310000|2024-11-21 13:21:50|||||||||11
1732195320000|2024-11-21 13:22:00|4357.4|4351.4|4357.9|4351.9|4357.9|4351.9|4357.4|4351.4|9
1732195330000|2024-11-21 13:22:10|4358.4|4352.4|4357.4|4351.4|4358.4|4352.4|4357.4|4351.4|0
1732195340000|2024-11-21 13:22:20|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|1
1732195350000|2024-11-21 13:22:30|4356.9|4350.9|4356.4|4350.4|4356.9|4350.9|4355.4|4349.4|2
1732195360000|2024-11-21 13:22:40|4355.9|4349.9|4355.9|4349.9|4356.4|4350.4|4355.4|4349.4|2
1732195370000|2024-11-21 13:22:50|4355.5|4349.5|4355.4|4349.4|4355.9|4349.9|4355.4|4349.4|0
1732195380000|2024-11-21 13:23:00|4354.9|4348.9|4354.5|4348.5|4354.9|4348.9|4354.4|4348.4|0
1732195390000|2024-11-21 13:23:10|4357.5|4351.5|4358.4|4352.4|4358.4|4352.4|4357.5|4351.5|13
1732195400000|2024-11-21 13:23:20|4357.4|4351.4|4356.5|4350.5|4357.4|4351.4|4356|4350|1
1732195410000|2024-11-21 13:23:30|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|5
1732195430000|2024-11-21 13:23:50|4356.5|4350.5|4356|4350|4356.5|4350.5|4356|4350|4
1732195440000|2024-11-21 13:24:00|4356.4|4350.4|4357.4|4351.4|4357.4|4351.4|4356.4|4350.4|1
1732195450000|2024-11-21 13:24:10|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|4357.9|4351.9|0
1732195460000|2024-11-21 13:24:20|4357.4|4351.4|4356.5|4350.5|4357.4|4351.4|4356.5|4350.5|0
1732195470000|2024-11-21 13:24:30|4356.4|4350.4|4356.5|4350.5|4356.9|4350.9|4356.4|4350.4|0
1732195480000|2024-11-21 13:24:40|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|0
1732195490000|2024-11-21 13:24:50|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.5|4350.5|0
1732195500000|2024-11-21 13:25:00|4356.9|4350.9|4356.5|4350.5|4356.9|4350.9|4356|4350|4
1732195510000|2024-11-21 13:25:10|4356.4|4350.4|4355.4|4349.4|4356.4|4350.4|4355.4|4349.4|21
1732195520000|2024-11-21 13:25:20|4355.9|4349.9|4356.5|4350.5|4356.9|4350.9|4355.5|4349.5|2
1732195530000|2024-11-21 13:25:30|4356.9|4350.9|4360.4|4354.4|4361.4|4355.4|4356.9|4350.9|2
1732195540000|2024-11-21 13:25:40|4360.5|4354.5|4361.9|4355.9|4361.9|4355.9|4360.5|4354.5|6
1732195560000|2024-11-21 13:26:00|4361.4|4355.4|4360.9|4354.9|4361.4|4355.4|4360.9|4354.9|6
1732195580000|2024-11-21 13:26:20|4360.5|4354.5|4360.4|4354.4|4360.9|4354.9|4360.4|4354.4|6
1732195590000|2024-11-21 13:26:30|4360.5|4354.5|4360.4|4354.4|4360.9|4354.9|4360.4|4354.4|0
1732195600000|2024-11-21 13:26:40|4360.5|4354.5|4360.4|4354.4|4360.5|4354.5|4360.4|4354.4|1
1732195610000|2024-11-21 13:26:50|4360.5|4354.5|4359|4353|4360.5|4354.5|4359|4353|3
1732195620000|2024-11-21 13:27:00|4357.4|4351.4|4357.5|4351.5|4357.5|4351.5|4357.4|4351.4|49
1732195630000|2024-11-21 13:27:10|4357.4|4351.4|4357.5|4351.5|4357.5|4351.5|4357.4|4351.4|0
1732195640000|2024-11-21 13:27:20|4357.4|4351.4|4357.5|4351.5|4357.5|4351.5|4356.5|4350.5|0
1732195650000|2024-11-21 13:27:30|4356|4350|4353.5|4347.5|4356|4350|4353.5|4347.5|12
1732195670000|2024-11-21 13:27:50|4353.9|4347.9|4356.9|4350.9|4356.9|4350.9|4353.9|4347.9|7
1732195680000|2024-11-21 13:28:00|4356|4350|4357.4|4351.4|4357.4|4351.4|4356|4350|0
1732195690000|2024-11-21 13:28:10|4356.9|4350.9|4357.4|4351.4|4357.4|4351.4|4356.9|4350.9|0
1732195700000|2024-11-21 13:28:20|4357|4351|4357.5|4351.5|4357.5|4351.5|4357|4351|1
1732195720000|2024-11-21 13:28:40|4357.4|4351.4|4357.4|4351.4|4357.5|4351.5|4357.4|4351.4|0
1732195730000|2024-11-21 13:28:50|4357.5|4351.5|4357.5|4351.5|4357.5|4351.5|4357.4|4351.4|0
1732195740000|2024-11-21 13:29:00|4357.4|4351.4|4361|4355|4361|4355|4357.4|4351.4|6
1732195750000|2024-11-21 13:29:10|4361.4|4355.4|4362.9|4356.9|4362.9|4356.9|4361|4355|26
1732195760000|2024-11-21 13:29:20|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|4361.9|4355.9|0
1732195780000|2024-11-21 13:29:40|||||||||2
1732195790000|2024-11-21 13:29:50|4361.4|4355.4|4361.5|4355.5|4361.5|4355.5|4361.4|4355.4|1
1732195800000|2024-11-21 13:30:00|4362|4356|4362|4356|4362|4356|4361.9|4355.9|1
1732195810000|2024-11-21 13:30:10|4363.4|4357.4|4366.4|4360.4|4366.9|4360.9|4363.4|4357.4|126
1732195820000|2024-11-21 13:30:20|4365.9|4359.9|4366.4|4360.4|4366.4|4360.4|4365.9|4359.9|3
1732195830000|2024-11-21 13:30:30|4366.9|4360.9|4365.9|4359.9|4366.9|4360.9|4365.9|4359.9|1
1732195840000|2024-11-21 13:30:40|4366.4|4360.4|4366.9|4360.9|4366.9|4360.9|4366.4|4360.4|0
1732195850000|2024-11-21 13:30:50|4366.4|4360.4|4364.4|4358.4|4366.4|4360.4|4364.4|4358.4|0
1732195860000|2024-11-21 13:31:00|4363.4|4357.4|4359.4|4353.4|4363.4|4357.4|4359.4|4353.4|0
1732195870000|2024-11-21 13:31:10|4359.9|4353.9|4359.4|4353.4|4359.9|4353.9|4359.4|4353.4|1
1732195880000|2024-11-21 13:31:20|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|4360.9|4354.9|3
1732195890000|2024-11-21 13:31:30|4360.4|4354.4|4361.9|4355.9|4362.9|4356.9|4358.9|4352.9|8
1732195900000|2024-11-21 13:31:40|4362.4|4356.4|4358.9|4352.9|4362.4|4356.4|4358.9|4352.9|6
1732195910000|2024-11-21 13:31:50|4357.4|4351.4|4357.4|4351.4|4357.4|4351.4|4355.9|4349.9|0
1732195920000|2024-11-21 13:32:00|4357.5|4351.5|4359.9|4353.9|4360.4|4354.4|4357.4|4351.4|0
1732195930000|2024-11-21 13:32:10|4360|4354|4358|4352|4360.5|4354.5|4358|4352|7
1732195940000|2024-11-21 13:32:20|4358.4|4352.4|4356.4|4350.4|4358.4|4352.4|4356.4|4350.4|12
1732195950000|2024-11-21 13:32:30|4355.9|4349.9|4356.9|4350.9|4357.4|4351.4|4355.9|4349.9|0
1732195960000|2024-11-21 13:32:40|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|4355.9|4349.9|1
1732195970000|2024-11-21 13:32:50|4356.4|4350.4|4354.4|4348.4|4356.4|4350.4|4354.4|4348.4|0
1732195980000|2024-11-21 13:33:00|4354|4348|4354.9|4348.9|4355.4|4349.4|4354|4348|4
1732195990000|2024-11-21 13:33:10|4354|4348|4354.4|4348.4|4354.4|4348.4|4354|4348|0
1732196000000|2024-11-21 13:33:20|4355.4|4349.4|4354|4348|4355.4|4349.4|4354|4348|2
1732196010000|2024-11-21 13:33:30|4353.4|4347.4|4352.9|4346.9|4353.4|4347.4|4352.9|4346.9|7
1732196020000|2024-11-21 13:33:40|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|5
1732196030000|2024-11-21 13:33:50|4351.9|4345.9|4352.4|4346.4|4352.4|4346.4|4351.9|4345.9|2
1732196040000|2024-11-21 13:34:00|4351.9|4345.9|4351.9|4345.9|4352.4|4346.4|4351.9|4345.9|0
1732196050000|2024-11-21 13:34:10|4352.4|4346.4|4353.4|4347.4|4353.4|4347.4|4352.4|4346.4|2
1732196060000|2024-11-21 13:34:20|4353.5|4347.5|4352.4|4346.4|4354.4|4348.4|4352.4|4346.4|15
1732196080000|2024-11-21 13:34:40|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1732196090000|2024-11-21 13:34:50|4352.4|4346.4|4352.9|4346.9|4352.9|4346.9|4352.4|4346.4|0
1732196100000|2024-11-21 13:35:00|4352.4|4346.4|4353.9|4347.9|4353.9|4347.9|4351.9|4345.9|3
1732196110000|2024-11-21 13:35:10|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|4354.4|4348.4|0
1732196150000|2024-11-21 13:35:50|4354.9|4348.9|4352.4|4346.4|4354.9|4348.9|4352.4|4346.4|7
1732196160000|2024-11-21 13:36:00|||||||||1
1732196170000|2024-11-21 13:36:10|4352.9|4346.9|4352.4|4346.4|4352.9|4346.9|4352.4|4346.4|0
1732196190000|2024-11-21 13:36:30|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|4351.9|4345.9|0
1732196200000|2024-11-21 13:36:40|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|4352.4|4346.4|0
1732196220000|2024-11-21 13:37:00|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|4352.9|4346.9|0
1732196230000|2024-11-21 13:37:10|4352.4|4346.4|4354.9|4348.9|4354.9|4348.9|4352.4|4346.4|3
1732196240000|2024-11-21 13:37:20|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|2
1732196250000|2024-11-21 13:37:30|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1732196270000|2024-11-21 13:37:50|||||||||8
1732196280000|2024-11-21 13:38:00|4355.9|4349.9|4356.4|4350.4|4356.4|4350.4|4355.9|4349.9|1
1732196290000|2024-11-21 13:38:10|4355.9|4349.9|4353.9|4347.9|4355.9|4349.9|4353.9|4347.9|1
1732196300000|2024-11-21 13:38:20|4354.4|4348.4|4354.9|4348.9|4354.9|4348.9|4354.4|4348.4|0
1732196320000|2024-11-21 13:38:40|4354.4|4348.4|4352.4|4346.4|4354.4|4348.4|4352.4|4346.4|2
1732196330000|2024-11-21 13:38:50|4352.9|4346.9|4351.4|4345.4|4353.9|4347.9|4351.4|4345.4|12
1732196340000|2024-11-21 13:39:00|4351|4345|4350.4|4344.4|4351.4|4345.4|4350.4|4344.4|0
1732196350000|2024-11-21 13:39:10|4349.9|4343.9|4348.4|4342.4|4350.9|4344.9|4348.4|4342.4|3
1732196360000|2024-11-21 13:39:20|4348.9|4342.9|4349.4|4343.4|4349.9|4343.9|4348.9|4342.9|0
1732196370000|2024-11-21 13:39:30|4348.9|4342.9|4348.4|4342.4|4348.9|4342.9|4348.4|4342.4|0
1732196380000|2024-11-21 13:39:40|4347.9|4341.9|4347.4|4341.4|4347.9|4341.9|4347.4|4341.4|0
1732196390000|2024-11-21 13:39:50|4346.9|4340.9|4345.4|4339.4|4346.9|4340.9|4345.4|4339.4|1
1732196400000|2024-11-21 13:40:00|4344.9|4338.9|4345.4|4339.4|4345.4|4339.4|4344.9|4338.9|0
1732196410000|2024-11-21 13:40:10|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|4345.9|4339.9|0
1732196430000|2024-11-21 13:40:30|||||||||5
1732196440000|2024-11-21 13:40:40|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|1
1732196450000|2024-11-21 13:40:50|4345.4|4339.4|4342.4|4336.4|4345.4|4339.4|4342|4336|9
1732196460000|2024-11-21 13:41:00|4342.9|4336.9|4342.4|4336.4|4342.9|4336.9|4341.9|4335.9|0
1732196470000|2024-11-21 13:41:10|4342.9|4336.9|4342.9|4336.9|4343.4|4337.4|4342.9|4336.9|3
1732196480000|2024-11-21 13:41:20|4343.4|4337.4|4342.4|4336.4|4343.9|4337.9|4342.4|4336.4|2
1732196490000|2024-11-21 13:41:30|4341.9|4335.9|4340.4|4334.4|4341.9|4335.9|4340.4|4334.4|11
1732196500000|2024-11-21 13:41:40|4339.9|4333.9|4339.9|4333.9|4340.4|4334.4|4338.9|4332.9|17
1732196510000|2024-11-21 13:41:50|4339.4|4333.4|4339.9|4333.9|4339.9|4333.9|4338.5|4332.5|1
1732196520000|2024-11-21 13:42:00|4340.4|4334.4|4341.4|4335.4|4341.4|4335.4|4339.9|4333.9|1
1732196530000|2024-11-21 13:42:10|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|4341.9|4335.9|12
1732196550000|2024-11-21 13:42:30|4341.4|4335.4|4340.5|4334.5|4341.4|4335.4|4340|4334|1
1732196560000|2024-11-21 13:42:40|4340.9|4334.9|4339.9|4333.9|4340.9|4334.9|4339.9|4333.9|3
1732196570000|2024-11-21 13:42:50|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|9
1732196580000|2024-11-21 13:43:00|4339.9|4333.9|4339.9|4333.9|4340.9|4334.9|4339.9|4333.9|0
1732196590000|2024-11-21 13:43:10|4340.4|4334.4|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|2
1732196600000|2024-11-21 13:43:20|4340|4334|4338.9|4332.9|4340.4|4334.4|4338.9|4332.9|10
1732196610000|2024-11-21 13:43:30|4339.4|4333.4|4339.4|4333.4|4340.4|4334.4|4339.4|4333.4|22
1732196620000|2024-11-21 13:43:40|4339.5|4333.5|4340.4|4334.4|4340.4|4334.4|4339.5|4333.5|0
1732196630000|2024-11-21 13:43:50|4340.5|4334.5|4342.4|4336.4|4342.4|4336.4|4340.4|4334.4|0
1732196640000|2024-11-21 13:44:00|4342.5|4336.5|4344.4|4338.4|4344.9|4338.9|4342.5|4336.5|0
1732196650000|2024-11-21 13:44:10|4344.9|4338.9|4344.4|4338.4|4344.9|4338.9|4344.4|4338.4|0
1732196660000|2024-11-21 13:44:20|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|4344.9|4338.9|0
1732196670000|2024-11-21 13:44:30|4344.4|4338.4|4342.9|4336.9|4344.4|4338.4|4342.4|4336.4|1
1732196680000|2024-11-21 13:44:40|4342.4|4336.4|4342.9|4336.9|4342.9|4336.9|4342.4|4336.4|1
1732196690000|2024-11-21 13:44:50|||||||||1
1732199400000|2024-11-21 14:30:00|4336|4330|4335.9|4329.9|4338.4|4332.4|4330.9|4324.9|233
1732199410000|2024-11-21 14:30:10|4337.4|4331.4|4342.9|4336.9|4342.9|4336.9|4334|4328|140
1732199420000|2024-11-21 14:30:20|4342.8|4336.8|4340|4334|4342.9|4336.9|4339.4|4333.4|24
1732199430000|2024-11-21 14:30:30|4339.4|4333.4|4335.9|4329.9|4339.9|4333.9|4335.9|4329.9|15
1732199440000|2024-11-21 14:30:40|4335.4|4329.4|4331.4|4325.4|4335.4|4329.4|4330.9|4324.9|0
1732199450000|2024-11-21 14:30:50|4331.9|4325.9|4334.9|4328.9|4335.4|4329.4|4331.4|4325.4|8
1732199460000|2024-11-21 14:31:00|4335.4|4329.4|4334.9|4328.9|4336.4|4330.4|4332.9|4326.9|8
1732199470000|2024-11-21 14:31:10|4334.4|4328.4|4340.9|4334.9|4341.9|4335.9|4334.4|4328.4|11
1732199480000|2024-11-21 14:31:20|4340.4|4334.4|4342.9|4336.9|4344.4|4338.4|4340.4|4334.4|9
1732199490000|2024-11-21 14:31:30|4343|4337|4339.9|4333.9|4344.9|4338.9|4339.9|4333.9|6
1732199500000|2024-11-21 14:31:40|4338.9|4332.9|4339.9|4333.9|4342.9|4336.9|4337.9|4331.9|7
1732199510000|2024-11-21 14:31:50|4338.9|4332.9|4341.4|4335.4|4343.4|4337.4|4338.9|4332.9|2
1732199520000|2024-11-21 14:32:00|4340.9|4334.9|4341.9|4335.9|4342.4|4336.4|4340.4|4334.4|2
1732199530000|2024-11-21 14:32:10|4340.9|4334.9|4340.9|4334.9|4340.9|4334.9|4340.4|4334.4|10
1732199540000|2024-11-21 14:32:20|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|4340.4|4334.4|3
1732199550000|2024-11-21 14:32:30|4340.5|4334.5|4339.9|4333.9|4342.9|4336.9|4339.9|4333.9|0
1732199560000|2024-11-21 14:32:40|4338.9|4332.9|4339.9|4333.9|4340.4|4334.4|4338.5|4332.5|3
1732199570000|2024-11-21 14:32:50|4340|4334|4335.5|4329.5|4341.4|4335.4|4335.4|4329.4|3
1732199580000|2024-11-21 14:33:00|4335.4|4329.4|4339.5|4333.5|4339.9|4333.9|4334.9|4328.9|8
1732199590000|2024-11-21 14:33:10|4339.4|4333.4|4339|4333|4339.4|4333.4|4339|4333|0
1732199600000|2024-11-21 14:33:20|4338.9|4332.9|4339|4333|4339|4333|4338.9|4332.9|0
1732199610000|2024-11-21 14:33:30|4337.4|4331.4|4332.4|4326.4|4337.9|4331.9|4331.5|4325.5|10
1732199620000|2024-11-21 14:33:40|4332|4326|4331|4325|4332|4326|4330.9|4324.9|40
1732199630000|2024-11-21 14:33:50|4330.4|4324.4|4325.4|4319.4|4331|4325|4325.4|4319.4|18
1732199640000|2024-11-21 14:34:00|4324.9|4318.9|4319.4|4313.4|4325.9|4319.9|4318.4|4312.4|22
1732199650000|2024-11-21 14:34:10|4319.9|4313.9|4321.4|4315.4|4322.4|4316.4|4318.9|4312.9|10
1732199660000|2024-11-21 14:34:20|4320.9|4314.9|4318.9|4312.9|4321.4|4315.4|4318.9|4312.9|3
1732199670000|2024-11-21 14:34:30|4318.5|4312.5|4316.4|4310.4|4318.5|4312.5|4316.4|4310.4|5
1732199680000|2024-11-21 14:34:40|4316.9|4310.9|4317.9|4311.9|4318|4312|4315.9|4309.9|3
1732199690000|2024-11-21 14:34:50|4318.4|4312.4|4318.4|4312.4|4318.9|4312.9|4317.9|4311.9|7
1732199700000|2024-11-21 14:35:00|4317.9|4311.9|4316.4|4310.4|4318.9|4312.9|4315.4|4309.4|5
1732199710000|2024-11-21 14:35:10|4316.5|4310.5|4311.4|4305.4|4317.4|4311.4|4310.9|4304.9|6
1732199720000|2024-11-21 14:35:20|4311.9|4305.9|4308.9|4302.9|4312.9|4306.9|4308.4|4302.4|12
1732199730000|2024-11-21 14:35:30|4307.9|4301.9|4304.9|4298.9|4308.9|4302.9|4304.9|4298.9|29
1732199740000|2024-11-21 14:35:40|4305.4|4299.4|4304.9|4298.9|4305.9|4299.9|4304|4298|1
1732199750000|2024-11-21 14:35:50|4304.4|4298.4|4303.9|4297.9|4304.9|4298.9|4301.4|4295.4|19
1732199760000|2024-11-21 14:36:00|4302.4|4296.4|4300|4294|4302.9|4296.9|4300|4294|52
1732199770000|2024-11-21 14:36:10|4299.9|4293.9|4299.9|4293.9|4301.9|4295.9|4298.4|4292.4|87
1732199780000|2024-11-21 14:36:20|4300.4|4294.4|4300.9|4294.9|4301.9|4295.9|4299.9|4293.9|13
1732199790000|2024-11-21 14:36:30|4298.9|4292.9|4298.9|4292.9|4301.4|4295.4|4298.5|4292.5|45
1732199800000|2024-11-21 14:36:40|4299.9|4293.9|4301.4|4295.4|4302.9|4296.9|4298.9|4292.9|8
1732199810000|2024-11-21 14:36:50|4301.5|4295.5|4294.9|4288.9|4301.5|4295.5|4294.9|4288.9|34
1732199820000|2024-11-21 14:37:00|4294.5|4288.5|4292.9|4286.9|4294.9|4288.9|4291.9|4285.9|44
1732199830000|2024-11-21 14:37:10|4292.4|4286.4|4291.4|4285.4|4293.4|4287.4|4291.4|4285.4|63
1732199840000|2024-11-21 14:37:20|4289.9|4283.9|4290.4|4284.4|4290.9|4284.9|4288.4|4282.4|22
1732199850000|2024-11-21 14:37:30|4290.9|4284.9|4288.4|4282.4|4290.9|4284.9|4288.4|4282.4|24
1732199860000|2024-11-21 14:37:40|4288.9|4282.9|4294.4|4288.4|4294.4|4288.4|4288.4|4282.4|19
1732199870000|2024-11-21 14:37:50|4294.9|4288.9|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|6
1732199880000|2024-11-21 14:38:00|4295.9|4289.9|4294.4|4288.4|4295.9|4289.9|4294.4|4288.4|4
1732199890000|2024-11-21 14:38:10|4294.5|4288.5|4297.4|4291.4|4297.4|4291.4|4294.5|4288.5|9
1732199900000|2024-11-21 14:38:20|4296.9|4290.9|4295.4|4289.4|4297.9|4291.9|4295.4|4289.4|27
1732199910000|2024-11-21 14:38:30|4294.9|4288.9|4288.9|4282.9|4294.9|4288.9|4288.4|4282.4|22
1732199920000|2024-11-21 14:38:40|4285.9|4279.9|4287.5|4281.5|4289.4|4283.4|4283.9|4277.9|214
1732199930000|2024-11-21 14:38:50|4287|4281|4287.9|4281.9|4288.9|4282.9|4286.5|4280.5|10
1732199940000|2024-11-21 14:39:00|4288.9|4282.9|4285.4|4279.4|4288.9|4282.9|4284.4|4278.4|11
1732199950000|2024-11-21 14:39:10|4284.9|4278.9|4286.4|4280.4|4287.9|4281.9|4284.9|4278.9|14
1732199960000|2024-11-21 14:39:20|4285.9|4279.9|4285.9|4279.9|4286.9|4280.9|4285.9|4279.9|11
1732199970000|2024-11-21 14:39:30|4286|4280|4287.9|4281.9|4288.9|4282.9|4286|4280|27
1732199980000|2024-11-21 14:39:40|4288|4282|4289.9|4283.9|4290.9|4284.9|4288|4282|2
1732199990000|2024-11-21 14:39:50|4290.9|4284.9|4291.4|4285.4|4292.9|4286.9|4289.9|4283.9|8
1732200000000|2024-11-21 14:40:00|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|2
1732200010000|2024-11-21 14:40:10|4289.4|4283.4|4287.9|4281.9|4289.4|4283.4|4287.4|4281.4|21
1732200020000|2024-11-21 14:40:20|4286.9|4280.9|4287.9|4281.9|4287.9|4281.9|4286|4280|2
1732200030000|2024-11-21 14:40:30|4287.4|4281.4|4290.9|4284.9|4290.9|4284.9|4287.4|4281.4|4
1732200040000|2024-11-21 14:40:40|4291.9|4285.9|4291.4|4285.4|4292.9|4286.9|4291.4|4285.4|9
1732200050000|2024-11-21 14:40:50|4290.9|4284.9|4288.9|4282.9|4290.9|4284.9|4288.9|4282.9|5
1732200060000|2024-11-21 14:41:00|4288.4|4282.4|4289.9|4283.9|4290.9|4284.9|4287.9|4281.9|9
1732200070000|2024-11-21 14:41:10|4290.9|4284.9|4291.9|4285.9|4293.4|4287.4|4288.9|4282.9|7
1732200080000|2024-11-21 14:41:20|4292.4|4286.4|4290.9|4284.9|4292.4|4286.4|4289.9|4283.9|2
1732200090000|2024-11-21 14:41:30|4290.4|4284.4|4287.9|4281.9|4290.9|4284.9|4287.9|4281.9|1
1732200100000|2024-11-21 14:41:40|4288.9|4282.9|4286.9|4280.9|4289.4|4283.4|4284.9|4278.9|10
1732200110000|2024-11-21 14:41:50|4286.4|4280.4|4284.4|4278.4|4286.4|4280.4|4284.4|4278.4|1
1732200120000|2024-11-21 14:42:00|4283.9|4277.9|4280.9|4274.9|4283.9|4277.9|4278.9|4272.9|51
1732200130000|2024-11-21 14:42:10|4280.4|4274.4|4278.9|4272.9|4280.4|4274.4|4278.4|4272.4|35
1732200140000|2024-11-21 14:42:20|4279.9|4273.9|4279.4|4273.4|4280.9|4274.9|4279.4|4273.4|12
1732200150000|2024-11-21 14:42:30|4278.9|4272.9|4276.4|4270.4|4279.9|4273.9|4276.4|4270.4|58
1732200160000|2024-11-21 14:42:40|4276.9|4270.9|4277.4|4271.4|4277.9|4271.9|4275.9|4269.9|16
1732200170000|2024-11-21 14:42:50|4276.9|4270.9|4274.9|4268.9|4276.9|4270.9|4274.9|4268.9|8
1732200180000|2024-11-21 14:43:00|4275.9|4269.9|4274.9|4268.9|4275.9|4269.9|4274.9|4268.9|2
1732200190000|2024-11-21 14:43:10|4275.4|4269.4|4275.9|4269.9|4275.9|4269.9|4274.9|4268.9|0
1732200200000|2024-11-21 14:43:20|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4275.9|4269.9|9
1732200210000|2024-11-21 14:43:30|4276.4|4270.4|4277.4|4271.4|4277.9|4271.9|4276.4|4270.4|9
1732200220000|2024-11-21 14:43:40|4276.9|4270.9|4276.9|4270.9|4277.4|4271.4|4275.9|4269.9|12
1732200230000|2024-11-21 14:43:50|4276.4|4270.4|4276.9|4270.9|4276.9|4270.9|4275.9|4269.9|1
1732200240000|2024-11-21 14:44:00|4275.9|4269.9|4276.9|4270.9|4277.4|4271.4|4275.4|4269.4|22
1732200250000|2024-11-21 14:44:10|4277.9|4271.9|4278.9|4272.9|4278.9|4272.9|4277.4|4271.4|4
1732200260000|2024-11-21 14:44:20|4278.4|4272.4|4280.4|4274.4|4280.4|4274.4|4276.9|4270.9|19
1732200270000|2024-11-21 14:44:30|4279.9|4273.9|4278.9|4272.9|4279.9|4273.9|4276.9|4270.9|10
1732200280000|2024-11-21 14:44:40|4279.9|4273.9|4281.4|4275.4|4281.4|4275.4|4278.5|4272.5|30
1732200290000|2024-11-21 14:44:50|4281|4275|4280.9|4274.9|4281|4275|4280|4274|1
1732200300000|2024-11-21 14:45:00|4280.5|4274.5|4282|4276|4283|4277|4280|4274|54
1732200310000|2024-11-21 14:45:10|4283|4277|4281|4275|4283.9|4277.9|4281|4275|12
1732200320000|2024-11-21 14:45:20|4282|4276|4285.5|4279.5|4285.5|4279.5|4282|4276|77
1732200330000|2024-11-21 14:45:30|4285|4279|4288|4282|4288|4282|4284|4278|22
1732200340000|2024-11-21 14:45:40|4288.5|4282.5|4294.4|4288.4|4295.4|4289.4|4288|4282|20
1732200350000|2024-11-21 14:45:50|4294|4288|4293|4287|4294.4|4288.4|4292.4|4286.4|16
1732200360000|2024-11-21 14:46:00|4293.5|4287.5|4297.5|4291.5|4297.5|4291.5|4293.4|4287.4|7
1732200370000|2024-11-21 14:46:10|4297.9|4291.9|4294.9|4288.9|4298|4292|4294.9|4288.9|23
1732200380000|2024-11-21 14:46:20|4296|4290|4297.5|4291.5|4297.5|4291.5|4296|4290|24
1732200390000|2024-11-21 14:46:30|4297|4291|4297|4291|4297.9|4291.9|4297|4291|30
1732200400000|2024-11-21 14:46:40|4297.5|4291.5|4298.9|4292.9|4299|4293|4297.5|4291.5|5
1732200410000|2024-11-21 14:46:50|4298.5|4292.5|4298|4292|4299.5|4293.5|4297.5|4291.5|64
1732200420000|2024-11-21 14:47:00|4297.5|4291.5|4297|4291|4298|4292|4297|4291|8
1732200430000|2024-11-21 14:47:10|||||||||56
1732200440000|2024-11-21 14:47:20|4294.5|4288.5|4297|4291|4297|4291|4293.5|4287.5|26
1732200450000|2024-11-21 14:47:30|4296.9|4290.9|4295|4289|4296.9|4290.9|4294|4288|2
1732200460000|2024-11-21 14:47:40|4294.5|4288.5|4296|4290|4296.4|4290.4|4294.5|4288.5|8
1732200470000|2024-11-21 14:47:50|4295|4289|4295|4289|4295.5|4289.5|4294|4288|2
1732200480000|2024-11-21 14:48:00|4294.9|4288.9|4294|4288|4294.9|4288.9|4292.5|4286.5|3
1732200490000|2024-11-21 14:48:10|4293.9|4287.9|4294|4288|4294|4288|4293.9|4287.9|7
1732200500000|2024-11-21 14:48:20|4295.5|4289.5|4296.4|4290.4|4297|4291|4295|4289|12
1732200510000|2024-11-21 14:48:30|4296|4290|4294|4288|4296|4290|4293.9|4287.9|4
1732200520000|2024-11-21 14:48:40|4293.9|4287.9|4295.4|4289.4|4295.4|4289.4|4293.9|4287.9|17
1732200530000|2024-11-21 14:48:50|4295.5|4289.5|4299.4|4293.4|4299.9|4293.9|4295|4289|11
1732200540000|2024-11-21 14:49:00|4300|4294|4295|4289|4300|4294|4295|4289|49
1732200550000|2024-11-21 14:49:10|4295.5|4289.5|4295|4289|4295.5|4289.5|4294|4288|7
1732200560000|2024-11-21 14:49:20|4294.5|4288.5|4295|4289|4295|4289|4294|4288|3
1732200570000|2024-11-21 14:49:30|4294.9|4288.9|4291.9|4285.9|4294.9|4288.9|4291.9|4285.9|14
1732200580000|2024-11-21 14:49:40|4292.4|4286.4|4294|4288|4295|4289|4292.4|4286.4|4
1732200590000|2024-11-21 14:49:50|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293|4287|2
1732200600000|2024-11-21 14:50:00|4293|4287|4294.5|4288.5|4295.9|4289.9|4293|4287|11
1732200610000|2024-11-21 14:50:10|4294.9|4288.9|4292.4|4286.4|4295|4289|4292.4|4286.4|12
1732200620000|2024-11-21 14:50:20|4292.5|4286.5|4292.5|4286.5|4293|4287|4292|4286|5
1732200630000|2024-11-21 14:50:30|4293|4287|4293|4287|4294.5|4288.5|4293|4287|4
1732200640000|2024-11-21 14:50:40|4292|4286|4293.4|4287.4|4295|4289|4292|4286|7
1732200650000|2024-11-21 14:50:50|4293|4287|4292.4|4286.4|4293|4287|4292|4286|0
1732200660000|2024-11-21 14:51:00|4292.5|4286.5|4295|4289|4295.4|4289.4|4292.5|4286.5|3
1732200670000|2024-11-21 14:51:10|4294.4|4288.4|4295|4289|4295.4|4289.4|4294.4|4288.4|4
1732200680000|2024-11-21 14:51:20|4294.4|4288.4|4292|4286|4294.4|4288.4|4292|4286|1
1732200690000|2024-11-21 14:51:30|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|0
1732200700000|2024-11-21 14:51:40|4293|4287|4290|4284|4293|4287|4290|4284|7
1732200710000|2024-11-21 14:51:50|4290.9|4284.9|4292|4286|4292|4286|4290.9|4284.9|2
1732200720000|2024-11-21 14:52:00|4290.9|4284.9|4290|4284|4292|4286|4289|4283|12
1732200730000|2024-11-21 14:52:10|4291|4285|4293|4287|4293|4287|4291|4285|14
1732200740000|2024-11-21 14:52:20|4292.5|4286.5|4294.5|4288.5|4295.4|4289.4|4292.5|4286.5|4
1732200750000|2024-11-21 14:52:30|4295|4289|4293.9|4287.9|4295.4|4289.4|4292|4286|1
1732200760000|2024-11-21 14:52:40|4294|4288|4295.4|4289.4|4295.5|4289.5|4293|4287|13
1732200770000|2024-11-21 14:52:50|4295|4289|4292.9|4286.9|4295|4289|4292.9|4286.9|26
1732200780000|2024-11-21 14:53:00|4292|4286|4289|4283|4292|4286|4289|4283|7
1732200790000|2024-11-21 14:53:10|4291.5|4285.5|4293|4287|4293|4287|4291.5|4285.5|16
1732200800000|2024-11-21 14:53:20|4293.5|4287.5|4293|4287|4294|4288|4293|4287|1
1732200810000|2024-11-21 14:53:30|4291|4285|4290|4284|4291|4285|4290|4284|6
1732200820000|2024-11-21 14:53:40|4289|4283|4291|4285|4292|4286|4289|4283|3
1732200830000|2024-11-21 14:53:50|4290.9|4284.9|4289|4283|4291|4285|4289|4283|4
1732200840000|2024-11-21 14:54:00|4289.9|4283.9|4290|4284|4291|4285|4289.9|4283.9|2
1732200850000|2024-11-21 14:54:10|||||||||7
1732200870000|2024-11-21 14:54:30|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|0
1732200880000|2024-11-21 14:54:40|4291|4285|4292.5|4286.5|4293|4287|4291|4285|10
1732200890000|2024-11-21 14:54:50|4293|4287|4291.5|4285.5|4294|4288|4291.5|4285.5|2
1732200900000|2024-11-21 14:55:00|4292|4286|4295.5|4289.5|4295.5|4289.5|4292|4286|17
1732200910000|2024-11-21 14:55:10|4295.9|4289.9|4298|4292|4299|4293|4295|4289|8
1732200920000|2024-11-21 14:55:20|4297.5|4291.5|4297|4291|4297.5|4291.5|4296|4290|6
1732200930000|2024-11-21 14:55:30|4298|4292|4297.5|4291.5|4300|4294|4297.5|4291.5|12
1732200940000|2024-11-21 14:55:40|4298|4292|4297.5|4291.5|4298|4292|4297.5|4291.5|0
1732200950000|2024-11-21 14:55:50|4298|4292|4294|4288|4298|4292|4294|4288|21
1732200960000|2024-11-21 14:56:00|4294.4|4288.4|4294|4288|4294.4|4288.4|4294|4288|2
1732200970000|2024-11-21 14:56:10|4294.4|4288.4|4299|4293|4299|4293|4294.4|4288.4|28
1732200980000|2024-11-21 14:56:20|4298.5|4292.5|4300.9|4294.9|4300.9|4294.9|4298.5|4292.5|0
1732200990000|2024-11-21 14:56:30|4300|4294|4302.9|4296.9|4304|4298|4299.5|4293.5|13
1732201000000|2024-11-21 14:56:40|4302|4296|4305.4|4299.4|4305.4|4299.4|4302|4296|6
1732201010000|2024-11-21 14:56:50|4305.5|4299.5|4306.5|4300.5|4307.5|4301.5|4305.5|4299.5|32
1732201020000|2024-11-21 14:57:00|4304.5|4298.5|4304|4298|4305|4299|4304|4298|6
1732201030000|2024-11-21 14:57:10|4304.5|4298.5|4304.9|4298.9|4305|4299|4304.5|4298.5|3
1732201040000|2024-11-21 14:57:20|4305|4299|4305|4299|4305|4299|4304.5|4298.5|1
1732201050000|2024-11-21 14:57:30|4306|4300|4306|4300|4306|4300|4305|4299|1
1732201060000|2024-11-21 14:57:40|4307|4301|4308|4302|4308|4302|4307|4301|36
1732201070000|2024-11-21 14:57:50|4309|4303|4308|4302|4309|4303|4307.5|4301.5|3
1732201080000|2024-11-21 14:58:00|4309|4303|4310.5|4304.5|4310.5|4304.5|4309|4303|15
1732201090000|2024-11-21 14:58:10|4311|4305|4314.5|4308.5|4316|4310|4310|4304|24
1732201100000|2024-11-21 14:58:20|4315|4309|4313|4307|4316|4310|4313|4307|23
1732201110000|2024-11-21 14:58:30|4312|4306|4316|4310|4316|4310|4312|4306|11
1732201120000|2024-11-21 14:58:40|4315.5|4309.5|4315.4|4309.4|4318|4312|4315|4309|20
1732201130000|2024-11-21 14:58:50|4315|4309|4312|4306|4315|4309|4312|4306|5
1732201140000|2024-11-21 14:59:00|4312.5|4306.5|4310.9|4304.9|4312.5|4306.5|4310|4304|54
1732201150000|2024-11-21 14:59:10|4310.5|4304.5|4307|4301|4310.9|4304.9|4307|4301|11
1732201160000|2024-11-21 14:59:20|4308|4302|4307|4301|4309|4303|4307|4301|4
1732201170000|2024-11-21 14:59:30|4309.5|4303.5|4309.5|4303.5|4310|4304|4309.4|4303.4|7
1732201180000|2024-11-21 14:59:40|4309.4|4303.4|4308.5|4302.5|4309.4|4303.4|4308.5|4302.5|0
1732201190000|2024-11-21 14:59:50|4308|4302|4312.9|4306.9|4313|4307|4308|4302|2
1732201200000|2024-11-21 15:00:00|4312.5|4306.5|4312|4306|4312.5|4306.5|4311|4305|0
1732201210000|2024-11-21 15:00:10|4311.5|4305.5|4310|4304|4311.5|4305.5|4310|4304|2
1732201220000|2024-11-21 15:00:20|4309.9|4303.9|4310|4304|4310|4304|4309|4303|3
1732201230000|2024-11-21 15:00:30|4309|4303|4308|4302|4312|4306|4308|4302|21
1732201240000|2024-11-21 15:00:40|4308.5|4302.5|4307|4301|4308.5|4302.5|4307|4301|25
1732201250000|2024-11-21 15:00:50|4306|4300|4306|4300|4306|4300|4305.5|4299.5|36
1732201260000|2024-11-21 15:01:00|||||||||14
1732201270000|2024-11-21 15:01:10|4307|4301|4307.5|4301.5|4308|4302|4307|4301|1
1732201280000|2024-11-21 15:01:20|4308|4302|4306.9|4300.9|4309.4|4303.4|4306.9|4300.9|5
1732201290000|2024-11-21 15:01:30|4306|4300|4305.9|4299.9|4306|4300|4305.9|4299.9|5
1732201300000|2024-11-21 15:01:40|4305|4299|4304.4|4298.4|4305.9|4299.9|4304.4|4298.4|3
1732201310000|2024-11-21 15:01:50|4303.4|4297.4|4305|4299|4306|4300|4303|4297|1
1732201320000|2024-11-21 15:02:00|4304.9|4298.9|4303|4297|4304.9|4298.9|4303|4297|0
1732201330000|2024-11-21 15:02:10|4303.4|4297.4|4305.5|4299.5|4306|4300|4303|4297|5
1732201340000|2024-11-21 15:02:20|4306|4300|4307.5|4301.5|4307.5|4301.5|4305.9|4299.9|1
1732201350000|2024-11-21 15:02:30|4307|4301|4308|4302|4308|4302|4307|4301|2
1732201360000|2024-11-21 15:02:40|4309|4303|4306|4300|4309|4303|4306|4300|0
1732201370000|2024-11-21 15:02:50|4307.4|4301.4|4307|4301|4307.4|4301.4|4307|4301|0
1732201380000|2024-11-21 15:03:00|4306|4300|4307|4301|4307|4301|4306|4300|2
1732201390000|2024-11-21 15:03:10|4308|4302|4308|4302|4308.4|4302.4|4308|4302|0
1732201400000|2024-11-21 15:03:20|4308.5|4302.5|4307.9|4301.9|4309|4303|4307|4301|6
1732201410000|2024-11-21 15:03:30|4307.5|4301.5|4310.9|4304.9|4310.9|4304.9|4307|4301|2
1732201420000|2024-11-21 15:03:40|4310|4304|4308|4302|4310|4304|4307|4301|10
1732201430000|2024-11-21 15:03:50|4307.9|4301.9|4306|4300|4307.9|4301.9|4306|4300|0
1732201440000|2024-11-21 15:04:00|4305|4299|4304|4298|4305|4299|4304|4298|10
1732201450000|2024-11-21 15:04:10|4303.9|4297.9|4302|4296|4303.9|4297.9|4302|4296|7
1732201460000|2024-11-21 15:04:20|4303|4297|4304|4298|4305|4299|4303|4297|13
1732201470000|2024-11-21 15:04:30|4303|4297|4302|4296|4303.5|4297.5|4302|4296|3
1732201480000|2024-11-21 15:04:40|4301.5|4295.5|4301|4295|4301.5|4295.5|4301|4295|0
1732201490000|2024-11-21 15:04:50|4300|4294|4296.5|4290.5|4300|4294|4296|4290|9
1732201500000|2024-11-21 15:05:00|4296|4290|4297|4291|4297|4291|4296|4290|3
1732201510000|2024-11-21 15:05:10|4299|4293|4297.5|4291.5|4299|4293|4297.5|4291.5|2
1732201520000|2024-11-21 15:05:20|4297.4|4291.4|4298|4292|4298|4292|4297|4291|0
1732201530000|2024-11-21 15:05:30|4298.9|4292.9|4299|4293|4299.4|4293.4|4298|4292|2
1732201540000|2024-11-21 15:05:40|4298.5|4292.5|4299|4293|4299|4293|4298|4292|0
1732201550000|2024-11-21 15:05:50|4300|4294|4299.5|4293.5|4300|4294|4299.5|4293.5|6
1732201560000|2024-11-21 15:06:00|4300|4294|4301|4295|4301.5|4295.5|4300|4294|0
1732201570000|2024-11-21 15:06:10|4301.9|4295.9|4301|4295|4302|4296|4300.5|4294.5|6
1732201580000|2024-11-21 15:06:20|||||||||3
1732201590000|2024-11-21 15:06:30|4300.4|4294.4|4302|4296|4302|4296|4300|4294|1
1732201600000|2024-11-21 15:06:40|4304.5|4298.5|4304|4298|4305.5|4299.5|4304|4298|16
1732201610000|2024-11-21 15:06:50|4304.4|4298.4|4305|4299|4305|4299|4304|4298|27
1732201620000|2024-11-21 15:07:00|4304.9|4298.9|4303.9|4297.9|4304.9|4298.9|4303|4297|1
1732201630000|2024-11-21 15:07:10|4303.4|4297.4|4303.5|4297.5|4303.9|4297.9|4303.4|4297.4|0
1732201640000|2024-11-21 15:07:20|4303.9|4297.9|4303.5|4297.5|4304.4|4298.4|4303|4297|1
1732201650000|2024-11-21 15:07:30|4303|4297|4309|4303|4309|4303|4303|4297|6
1732201660000|2024-11-21 15:07:40|4308.5|4302.5|4310.9|4304.9|4310.9|4304.9|4308|4302|0
1732201670000|2024-11-21 15:07:50|4310|4304|4305|4299|4310|4304|4305|4299|12
1732201680000|2024-11-21 15:08:00|4305.9|4299.9|4309.9|4303.9|4310.4|4304.4|4305.9|4299.9|4
1732201690000|2024-11-21 15:08:10|4310.9|4304.9|4313.4|4307.4|4313.4|4307.4|4310|4304|6
1732201700000|2024-11-21 15:08:20|4313|4307|4313.4|4307.4|4313.9|4307.9|4312.4|4306.4|0
1732201710000|2024-11-21 15:08:30|4313|4307|4312|4306|4313|4307|4311.4|4305.4|5
1732201720000|2024-11-21 15:08:40|4311|4305|4309.9|4303.9|4313|4307|4309.9|4303.9|3
1732201730000|2024-11-21 15:08:50|4309.4|4303.4|4303|4297|4309.4|4303.4|4303|4297|6
1732201740000|2024-11-21 15:09:00|4303.5|4297.5|4303.5|4297.5|4304.5|4298.5|4303|4297|3
1732201750000|2024-11-21 15:09:10|4303|4297|4301.5|4295.5|4303|4297|4301.5|4295.5|2
1732201760000|2024-11-21 15:09:20|4301|4295|4301|4295|4301|4295|4301|4295|1
1732201770000|2024-11-21 15:09:30|4300.5|4294.5|4299|4293|4300.5|4294.5|4299|4293|0
1732201780000|2024-11-21 15:09:40|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299|4293|1
1732201790000|2024-11-21 15:09:50|4299.4|4293.4|4296.5|4290.5|4299.9|4293.9|4295|4289|14
1732201800000|2024-11-21 15:10:00|4296.9|4290.9|4298.4|4292.4|4298.4|4292.4|4296.4|4290.4|2
1732201810000|2024-11-21 15:10:10|4298|4292|4297.5|4291.5|4298.4|4292.4|4297.5|4291.5|1
1732201820000|2024-11-21 15:10:20|4297|4291|4300.5|4294.5|4300.5|4294.5|4297|4291|13
1732201830000|2024-11-21 15:10:30|4300|4294|4300|4294|4300.5|4294.5|4299|4293|4
1732201840000|2024-11-21 15:10:40|4299.5|4293.5|4300|4294|4300.5|4294.5|4299|4293|3
1732201850000|2024-11-21 15:10:50|4301|4295|4303.4|4297.4|4303.4|4297.4|4301|4295|0
1732201860000|2024-11-21 15:11:00|4303.5|4297.5|4307|4301|4307|4301|4303|4297|4
1732201870000|2024-11-21 15:11:10|4307.4|4301.4|4307|4301|4307.4|4301.4|4307|4301|0
1732201880000|2024-11-21 15:11:20|4307.4|4301.4|4304.5|4298.5|4307.4|4301.4|4304.5|4298.5|1
1732201890000|2024-11-21 15:11:30|4304.4|4298.4|4303.5|4297.5|4304.5|4298.5|4303.5|4297.5|3
1732201900000|2024-11-21 15:11:40|4304|4298|4304.4|4298.4|4304.4|4298.4|4304|4298|0
1732201920000|2024-11-21 15:12:00|4304|4298|4304|4298|4304|4298|4304|4298|0
1732201930000|2024-11-21 15:12:10|4304.9|4298.9|4308|4302|4308|4302|4304.9|4298.9|2
1732201940000|2024-11-21 15:12:20|4307.9|4301.9|4306.4|4300.4|4309|4303|4305.5|4299.5|3
1732201950000|2024-11-21 15:12:30|4305.4|4299.4|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|16
1732201960000|2024-11-21 15:12:40|4305.9|4299.9|4303.4|4297.4|4305.9|4299.9|4303.4|4297.4|3
1732201970000|2024-11-21 15:12:50|4302.9|4296.9|4303.4|4297.4|4303.9|4297.9|4302.9|4296.9|4
1732201980000|2024-11-21 15:13:00|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4301.9|4295.9|2
1732201990000|2024-11-21 15:13:10|4303.9|4297.9|4301.9|4295.9|4303.9|4297.9|4301.9|4295.9|1
1732202000000|2024-11-21 15:13:20|4300.5|4294.5|4299.9|4293.9|4300.5|4294.5|4299.9|4293.9|8
1732202010000|2024-11-21 15:13:30|4300.4|4294.4|4302.4|4296.4|4302.4|4296.4|4300.4|4294.4|0
1732202020000|2024-11-21 15:13:40|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|0
1732202030000|2024-11-21 15:13:50|4301.4|4295.4|4303.4|4297.4|4303.9|4297.9|4301.4|4295.4|42
1732202040000|2024-11-21 15:14:00|4302.9|4296.9|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|0
1732202050000|2024-11-21 15:14:10|4302.4|4296.4|4306.4|4300.4|4306.4|4300.4|4302.4|4296.4|8
1732202060000|2024-11-21 15:14:20|4305.4|4299.4|4304.4|4298.4|4305.4|4299.4|4304.4|4298.4|49
1732202070000|2024-11-21 15:14:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1732202080000|2024-11-21 15:14:40|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|1
1732202090000|2024-11-21 15:14:50|4302.9|4296.9|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|2
1732202100000|2024-11-21 15:15:00|4304.4|4298.4|4303.9|4297.9|4305.9|4299.9|4303.4|4297.4|7
1732202110000|2024-11-21 15:15:10|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|1
1732202120000|2024-11-21 15:15:20|4304.4|4298.4|4304.4|4298.4|4304.9|4298.9|4303.9|4297.9|0
1732202130000|2024-11-21 15:15:30|4303.9|4297.9|4304.9|4298.9|4304.9|4298.9|4302.9|4296.9|7
1732202140000|2024-11-21 15:15:40|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4303.9|4297.9|3
1732202150000|2024-11-21 15:15:50|4304.4|4298.4|4304.9|4298.9|4304.9|4298.9|4304.4|4298.4|0
1732202160000|2024-11-21 15:16:00|4306.9|4300.9|4308.4|4302.4|4308.4|4302.4|4306.9|4300.9|11
1732202170000|2024-11-21 15:16:10|4307.9|4301.9|4306.4|4300.4|4307.9|4301.9|4305.9|4299.9|5
1732202180000|2024-11-21 15:16:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|1
1732202190000|2024-11-21 15:16:30|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|3
1732202200000|2024-11-21 15:16:40|4302.4|4296.4|4301.4|4295.4|4302.9|4296.9|4301.4|4295.4|1
1732202210000|2024-11-21 15:16:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|1
1732202220000|2024-11-21 15:17:00|4300.4|4294.4|4297.9|4291.9|4300.9|4294.9|4297.9|4291.9|34
1732202230000|2024-11-21 15:17:10|4297.4|4291.4|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|0
1732202240000|2024-11-21 15:17:20|4296.4|4290.4|4297.4|4291.4|4297.9|4291.9|4295.9|4289.9|3
1732202250000|2024-11-21 15:17:30|4296.9|4290.9|4297.9|4291.9|4297.9|4291.9|4296.4|4290.4|4
1732202260000|2024-11-21 15:17:40|4297.4|4291.4|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|0
1732202270000|2024-11-21 15:17:50|4297.4|4291.4|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|0
1732202280000|2024-11-21 15:18:00|4296.4|4290.4|4296.4|4290.4|4296.9|4290.9|4295.4|4289.4|6
1732202290000|2024-11-21 15:18:10|4296.5|4290.5|4297.9|4291.9|4298.4|4292.4|4296.5|4290.5|7
1732202300000|2024-11-21 15:18:20|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|27
1732202310000|2024-11-21 15:18:30|4297.9|4291.9|4298.9|4292.9|4298.9|4292.9|4297.9|4291.9|14
1732202320000|2024-11-21 15:18:40|4300.9|4294.9|4299.9|4293.9|4301.4|4295.4|4299.9|4293.9|32
1732202340000|2024-11-21 15:19:00|4299|4293|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|3
1732202350000|2024-11-21 15:19:10|4299|4293|4297.9|4291.9|4299|4293|4297.9|4291.9|2
1732202360000|2024-11-21 15:19:20|4296.9|4290.9|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|52
1732202370000|2024-11-21 15:19:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1732202380000|2024-11-21 15:19:40|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1732202390000|2024-11-21 15:19:50|4294.4|4288.4|4292.9|4286.9|4294.4|4288.4|4292.9|4286.9|54
1732202400000|2024-11-21 15:20:00|||||||||1
1732202410000|2024-11-21 15:20:10|4293.9|4287.9|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|56
1732202420000|2024-11-21 15:20:20|4293.4|4287.4|4292.9|4286.9|4293.9|4287.9|4292.9|4286.9|75
1732202430000|2024-11-21 15:20:30|4291.9|4285.9|4288.9|4282.9|4293.4|4287.4|4288.9|4282.9|11
1732202440000|2024-11-21 15:20:40|4288.4|4282.4|4284.9|4278.9|4288.4|4282.4|4284.9|4278.9|19
1732202450000|2024-11-21 15:20:50|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|3
1732202460000|2024-11-21 15:21:00|4284.9|4278.9|4288.4|4282.4|4288.9|4282.9|4284.9|4278.9|10
1732202490000|2024-11-21 15:21:30|4287.9|4281.9|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|1
1732202500000|2024-11-21 15:21:40|4287.9|4281.9|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|4
1732202520000|2024-11-21 15:22:00|4288.4|4282.4|4287.9|4281.9|4288.4|4282.4|4286.9|4280.9|4
1732202530000|2024-11-21 15:22:10|4287.4|4281.4|4285.9|4279.9|4287.9|4281.9|4285.9|4279.9|2
1732202550000|2024-11-21 15:22:30|||||||||1
1732202560000|2024-11-21 15:22:40|4286.4|4280.4|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|1
1732202570000|2024-11-21 15:22:50|4287.4|4281.4|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|4
1732202580000|2024-11-21 15:23:00|4287.4|4281.4|4287.4|4281.4|4287.9|4281.9|4287|4281|1
1732202590000|2024-11-21 15:23:10|4286.9|4280.9|4288.9|4282.9|4288.9|4282.9|4286.9|4280.9|4
1732202600000|2024-11-21 15:23:20|4288.4|4282.4|4288.9|4282.9|4288.9|4282.9|4288|4282|1
1732202610000|2024-11-21 15:23:30|4289.9|4283.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|5
1732202620000|2024-11-21 15:23:40|4290.4|4284.4|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|15
1732202630000|2024-11-21 15:23:50|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|0
1732202640000|2024-11-21 15:24:00|4288.9|4282.9|4286.4|4280.4|4288.9|4282.9|4285.9|4279.9|4
1732202650000|2024-11-21 15:24:10|4285.9|4279.9|4288.4|4282.4|4288.9|4282.9|4285.9|4279.9|4
1732202660000|2024-11-21 15:24:20|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|6
1732202670000|2024-11-21 15:24:30|4289.9|4283.9|4289.4|4283.4|4289.9|4283.9|4289.4|4283.4|2
1732202680000|2024-11-21 15:24:40|4288.9|4282.9|4289.4|4283.4|4289.9|4283.9|4288.9|4282.9|1
1732202690000|2024-11-21 15:24:50|4289.5|4283.5|4288.9|4282.9|4289.9|4283.9|4288.9|4282.9|0
1732202700000|2024-11-21 15:25:00|4288.4|4282.4|4286.9|4280.9|4288.4|4282.4|4285.9|4279.9|2
1732202710000|2024-11-21 15:25:10|4287.9|4281.9|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|2
1732202720000|2024-11-21 15:25:20|4288.9|4282.9|4292.4|4286.4|4292.4|4286.4|4288.9|4282.9|2
1732202740000|2024-11-21 15:25:40|4291.9|4285.9|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|4
1732202750000|2024-11-21 15:25:50|4289.9|4283.9|4288.9|4282.9|4289.9|4283.9|4288.9|4282.9|1
1732202760000|2024-11-21 15:26:00|4288.4|4282.4|4287.4|4281.4|4288.9|4282.9|4287.4|4281.4|4
1732202770000|2024-11-21 15:26:10|4287.9|4281.9|4291.5|4285.5|4292|4286|4287.9|4281.9|158
1732202780000|2024-11-21 15:26:20|4292|4286|4291.4|4285.4|4292|4286|4291|4285|82
1732202790000|2024-11-21 15:26:30|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.4|4285.4|0
1732202800000|2024-11-21 15:26:40|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1732202810000|2024-11-21 15:26:50|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4290.9|4284.9|7
1732202820000|2024-11-21 15:27:00|4291.4|4285.4|4293.9|4287.9|4293.9|4287.9|4291.4|4285.4|1
1732202830000|2024-11-21 15:27:10|4293.4|4287.4|4295.9|4289.9|4295.9|4289.9|4292.9|4286.9|1
1732202840000|2024-11-21 15:27:20|4296.4|4290.4|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|0
1732202850000|2024-11-21 15:27:30|4296.9|4290.9|4294.9|4288.9|4297.9|4291.9|4294.9|4288.9|0
1732202870000|2024-11-21 15:27:50|4294.4|4288.4|4294.4|4288.4|4295.9|4289.9|4294.4|4288.4|1
1732202880000|2024-11-21 15:28:00|4294.9|4288.9|4293.9|4287.9|4294.9|4288.9|4293.9|4287.9|0
1732202890000|2024-11-21 15:28:10|4292.9|4286.9|4295.4|4289.4|4295.4|4289.4|4292.9|4286.9|8
1732202900000|2024-11-21 15:28:20|4296.4|4290.4|4295|4289|4296.4|4290.4|4295|4289|4
1732202910000|2024-11-21 15:28:30|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|1
1732202920000|2024-11-21 15:28:40|4295.9|4289.9|4296|4290|4296|4290|4295.5|4289.5|213
1732202930000|2024-11-21 15:28:50|4295.5|4289.5|4296|4290|4296|4290|4295.5|4289.5|23
1732202940000|2024-11-21 15:29:00|4297|4291|4296|4290|4297|4291|4296|4290|7
1732202950000|2024-11-21 15:29:10|4296.5|4290.5|4297.9|4291.9|4297.9|4291.9|4296.5|4290.5|1
1732202960000|2024-11-21 15:29:20|4298|4292|4300|4294|4300|4294|4298|4292|6
1732202970000|2024-11-21 15:29:30|4299|4293|4299|4293|4299.5|4293.5|4299|4293|42
1732202980000|2024-11-21 15:29:40|4300|4294|4301|4295|4301|4295|4300|4294|34
1732202990000|2024-11-21 15:29:50|4300.5|4294.5|4295|4289|4300.5|4294.5|4295|4289|47
1732203000000|2024-11-21 15:30:00|4296|4290|4297|4291|4297.5|4291.5|4295.9|4289.9|2
1732203010000|2024-11-21 15:30:10|4298|4292|4298|4292|4298|4292|4296.5|4290.5|0
1732203020000|2024-11-21 15:30:20|4297.9|4291.9|4296|4290|4297.9|4291.9|4296|4290|2
1732203030000|2024-11-21 15:30:30|4297|4291|4297|4291|4297|4291|4296.5|4290.5|21
1732203040000|2024-11-21 15:30:40|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|46
1732203050000|2024-11-21 15:30:50|||||||||12
1732203060000|2024-11-21 15:31:00|4294|4288|4294|4288|4294|4288|4294|4288|22
1732203070000|2024-11-21 15:31:10|4294.5|4288.5|4294.5|4288.5|4295|4289|4294.5|4288.5|18
1732203080000|2024-11-21 15:31:20|4293|4287|4292.5|4286.5|4293|4287|4292.5|4286.5|43
1732203090000|2024-11-21 15:31:30|4293|4287|4292.5|4286.5|4293|4287|4292.5|4286.5|3
1732203100000|2024-11-21 15:31:40|4292|4286|4292|4286|4292|4286|4292|4286|0
1732203110000|2024-11-21 15:31:50|4291|4285|4291|4285|4291|4285|4291|4285|0
1732203120000|2024-11-21 15:32:00|4292|4286|4292|4286|4292|4286|4292|4286|5
1732203130000|2024-11-21 15:32:10|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|0
1732203140000|2024-11-21 15:32:20|4293|4287|4293|4287|4293|4287|4293|4287|4
1732203150000|2024-11-21 15:32:30|4292.5|4286.5|4292.5|4286.5|4293|4287|4292.5|4286.5|0
1732203160000|2024-11-21 15:32:40|4293|4287|4293|4287|4293|4287|4293|4287|0
1732203170000|2024-11-21 15:32:50|4294|4288|4294|4288|4294|4288|4294|4288|0
1732203180000|2024-11-21 15:33:00|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293|4287|3
1732203190000|2024-11-21 15:33:10|4293.5|4287.5|4293|4287|4293.5|4287.5|4293|4287|10
1732203200000|2024-11-21 15:33:20|4293.5|4287.5|4293|4287|4293.5|4287.5|4293|4287|0
1732203210000|2024-11-21 15:33:30|4293.5|4287.5|4294|4288|4295|4289|4293|4287|1
1732203220000|2024-11-21 15:33:40|4294.9|4288.9|4293|4287|4294.9|4288.9|4293|4287|2
1732203230000|2024-11-21 15:33:50|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|5
1732203240000|2024-11-21 15:34:00|4292|4286|4292|4286|4292|4286|4292|4286|0
1732203260000|2024-11-21 15:34:20|||||||||2
1732203270000|2024-11-21 15:34:30|4291.5|4285.5|4293|4287|4293|4287|4291.5|4285.5|4
1732203280000|2024-11-21 15:34:40|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|4
1732203290000|2024-11-21 15:34:50|4292.5|4286.5|4294|4288|4294|4288|4292.5|4286.5|3
1732203300000|2024-11-21 15:35:00|4293.9|4287.9|4292|4286|4293.9|4287.9|4291|4285|40
1732203310000|2024-11-21 15:35:10|4292.9|4286.9|4294.4|4288.4|4294.4|4288.4|4292.9|4286.9|12
1732203320000|2024-11-21 15:35:20|4294|4288|4292|4286|4294|4288|4292|4286|15
1732203330000|2024-11-21 15:35:30|4291.9|4285.9|4292|4286|4292|4286|4291|4285|23
1732203340000|2024-11-21 15:35:40|||||||||1
1732203350000|2024-11-21 15:35:50|||||||||2
1732203380000|2024-11-21 15:36:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|2
1732203390000|2024-11-21 15:36:30|4293|4287|4293.9|4287.9|4293.9|4287.9|4293|4287|2
1732203400000|2024-11-21 15:36:40|4293.5|4287.5|4292.4|4286.4|4294.4|4288.4|4292.4|4286.4|2
1732203410000|2024-11-21 15:36:50|4292|4286|4292|4286|4293|4287|4292|4286|0
1732203420000|2024-11-21 15:37:00|4293|4287|4293|4287|4293|4287|4293|4287|0
1732203430000|2024-11-21 15:37:10|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|3
1732203440000|2024-11-21 15:37:20|4293|4287|4292.5|4286.5|4293|4287|4292.5|4286.5|4
1732203450000|2024-11-21 15:37:30|4292|4286|4293|4287|4293|4287|4292|4286|0
1732203460000|2024-11-21 15:37:40|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|2
1732203470000|2024-11-21 15:37:50|||||||||8
1732203480000|2024-11-21 15:38:00|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|6
1732203490000|2024-11-21 15:38:10|4292.5|4286.5|4292|4286|4293.5|4287.5|4292|4286|12
1732203500000|2024-11-21 15:38:20|4292.5|4286.5|4293|4287|4294|4288|4292|4286|93
1732203510000|2024-11-21 15:38:30|4292|4286|4291.5|4285.5|4292|4286|4291.5|4285.5|42
1732203520000|2024-11-21 15:38:40|4292|4286|4292|4286|4292|4286|4292|4286|1
1732203530000|2024-11-21 15:38:50|4291|4285|4292|4286|4292|4286|4291|4285|1
1732203540000|2024-11-21 15:39:00|4292.5|4286.5|4293|4287|4293.4|4287.4|4292.5|4286.5|0
1732203550000|2024-11-21 15:39:10|4293.4|4287.4|4294|4288|4294|4288|4293.4|4287.4|49
1732203560000|2024-11-21 15:39:20|4293.9|4287.9|4293|4287|4293.9|4287.9|4293|4287|0
1732203570000|2024-11-21 15:39:30|4292|4286|4292|4286|4292|4286|4292|4286|0
1732203590000|2024-11-21 15:39:50|4291|4285|4291.5|4285.5|4292|4286|4291|4285|1
1732203600000|2024-11-21 15:40:00|4291|4285|4292|4286|4292|4286|4291|4285|0
1732203610000|2024-11-21 15:40:10|4291.9|4285.9|4292|4286|4292|4286|4291.9|4285.9|1
1732203620000|2024-11-21 15:40:20|4291.5|4285.5|4291.5|4285.5|4292|4286|4291.5|4285.5|3
1732203630000|2024-11-21 15:40:30|4291|4285|4292|4286|4292|4286|4291|4285|0
1732203640000|2024-11-21 15:40:40|4291|4285|4291.9|4285.9|4292|4286|4291|4285|0
1732203650000|2024-11-21 15:40:50|4291.5|4285.5|4291|4285|4291.5|4285.5|4291|4285|6
1732203660000|2024-11-21 15:41:00|||||||||52
1732203670000|2024-11-21 15:41:10|4291.5|4285.5|4288|4282|4292|4286|4287.5|4281.5|30
1732203680000|2024-11-21 15:41:20|4287.5|4281.5|4288|4282|4288|4282|4287|4281|17
1732203690000|2024-11-21 15:41:30|4288.5|4282.5|4288|4282|4288.5|4282.5|4287|4281|22
1732203700000|2024-11-21 15:41:40|4287|4281|4287|4281|4287|4281|4287|4281|0
1732203720000|2024-11-21 15:42:00|4288|4282|4289|4283|4289|4283|4288|4282|28
1732203730000|2024-11-21 15:42:10|4288.5|4282.5|4289|4283|4289|4283|4288|4282|3
1732203740000|2024-11-21 15:42:20|4288.5|4282.5|4288|4282|4288.5|4282.5|4288|4282|0
1732203750000|2024-11-21 15:42:30|4287.5|4281.5|4284|4278|4288|4282|4284|4278|28
1732203760000|2024-11-21 15:42:40|4283|4277|4279|4273|4283|4277|4278.5|4272.5|13
1732203770000|2024-11-21 15:42:50|4280|4274|4280|4274|4280.9|4274.9|4279.5|4273.5|1
1732203780000|2024-11-21 15:43:00|4279.5|4273.5|4279|4273|4280|4274|4278|4272|9
1732203790000|2024-11-21 15:43:10|4278.9|4272.9|4277|4271|4278.9|4272.9|4277|4271|21
1732203800000|2024-11-21 15:43:20|||||||||20
1732203810000|2024-11-21 15:43:30|4277.9|4271.9|4278.5|4272.5|4279|4273|4277.9|4271.9|4
1732203820000|2024-11-21 15:43:40|4278|4272|4276|4270|4278|4272|4276|4270|16
1732203830000|2024-11-21 15:43:50|4275.5|4269.5|4275|4269|4276|4270|4275|4269|50
1732203840000|2024-11-21 15:44:00|4274|4268|4274|4268|4274|4268|4274|4268|37
1732203850000|2024-11-21 15:44:10|4273.9|4267.9|4273|4267|4273.9|4267.9|4272|4266|42
1732203860000|2024-11-21 15:44:20|4272.5|4266.5|4272.5|4266.5|4273|4267|4272|4266|20
1732203870000|2024-11-21 15:44:30|4273|4267|4271|4265|4273|4267|4271|4265|13
1732203880000|2024-11-21 15:44:40|4270|4264|4270.9|4264.9|4270.9|4264.9|4270|4264|9
1732203890000|2024-11-21 15:44:50|4271|4265|4265.4|4259.4|4271|4265|4264.5|4258.5|61
1732203900000|2024-11-21 15:45:00|4265|4259|4263.5|4257.5|4266|4260|4263|4257|54
1732203910000|2024-11-21 15:45:10|4263|4257|4256.9|4250.9|4263|4257|4256.9|4250.9|26
1732203920000|2024-11-21 15:45:20|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4253.9|4247.9|8
1732203930000|2024-11-21 15:45:30|4254.9|4248.9|4262|4256|4262|4256|4253.9|4247.9|84
1732203940000|2024-11-21 15:45:40|4262.5|4256.5|4261.9|4255.9|4262.9|4256.9|4261.9|4255.9|1
1732203950000|2024-11-21 15:45:50|4262.4|4256.4|4260.9|4254.9|4262.9|4256.9|4260.9|4254.9|3
1732203960000|2024-11-21 15:46:00|4260.4|4254.4|4258.9|4252.9|4260.4|4254.4|4258.9|4252.9|2
1732203970000|2024-11-21 15:46:10|4259|4253|4260.5|4254.5|4261|4255|4259|4253|8
1732203980000|2024-11-21 15:46:20|4258.4|4252.4|4253.5|4247.5|4258.4|4252.4|4253.5|4247.5|21
1732203990000|2024-11-21 15:46:30|4253|4247|4254.9|4248.9|4255.5|4249.5|4253|4247|21
1732204000000|2024-11-21 15:46:40|4254.5|4248.5|4254.9|4248.9|4254.9|4248.9|4254.5|4248.5|0
1732204010000|2024-11-21 15:46:50|4255|4249|4256.9|4250.9|4256.9|4250.9|4255|4249|2
1732204020000|2024-11-21 15:47:00|4256.4|4250.4|4254.5|4248.5|4256.9|4250.9|4253.5|4247.5|43
1732204030000|2024-11-21 15:47:10|4255|4249|4253.9|4247.9|4255|4249|4253.5|4247.5|10
1732204040000|2024-11-21 15:47:20|4253.4|4247.4|4254.5|4248.5|4254.5|4248.5|4253|4247|10
1732204050000|2024-11-21 15:47:30|4253.9|4247.9|4247|4241|4253.9|4247.9|4247|4241|68
1732204060000|2024-11-21 15:47:40|4246.4|4240.4|4243.4|4237.4|4246.9|4240.9|4242.9|4236.9|12
1732204070000|2024-11-21 15:47:50|4243.5|4237.5|4245.9|4239.9|4245.9|4239.9|4243.5|4237.5|10
1732204080000|2024-11-21 15:48:00|4245|4239|4247.9|4241.9|4247.9|4241.9|4243|4237|17
1732204090000|2024-11-21 15:48:10|4247.4|4241.4|4247|4241|4247.4|4241.4|4247|4241|0
1732204100000|2024-11-21 15:48:20|4246.9|4240.9|4247|4241|4247.4|4241.4|4246.9|4240.9|39
1732204110000|2024-11-21 15:48:30|4248|4242|4249|4243|4249|4243|4248|4242|0
1732204120000|2024-11-21 15:48:40|4248.9|4242.9|4251.5|4245.5|4251.5|4245.5|4248.5|4242.5|5
1732204130000|2024-11-21 15:48:50|4250|4244|4251.5|4245.5|4251.5|4245.5|4250|4244|22
1732204140000|2024-11-21 15:49:00|4251.4|4245.4|4250.5|4244.5|4251.9|4245.9|4250|4244|1
1732204150000|2024-11-21 15:49:10|4250|4244|4248|4242|4250|4244|4248|4242|7
1732204160000|2024-11-21 15:49:20|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4246|4240|2
1732204170000|2024-11-21 15:49:30|4248|4242|4247.5|4241.5|4250.4|4244.4|4247.4|4241.4|4
1732204180000|2024-11-21 15:49:40|4247|4241|4246.4|4240.4|4247|4241|4245.9|4239.9|7
1732204190000|2024-11-21 15:49:50|4246.9|4240.9|4247.5|4241.5|4248.5|4242.5|4246.4|4240.4|6
1732204200000|2024-11-21 15:50:00|4247.4|4241.4|4242.5|4236.5|4247.5|4241.5|4242.5|4236.5|16
1732204210000|2024-11-21 15:50:10|4242.9|4236.9|4244.9|4238.9|4244.9|4238.9|4242.5|4236.5|7
1732204220000|2024-11-21 15:50:20|4244.4|4238.4|4246.4|4240.4|4246.5|4240.5|4244.4|4238.4|50
1732204240000|2024-11-21 15:50:40|4246.9|4240.9|4245|4239|4246.9|4240.9|4244|4238|3
1732204250000|2024-11-21 15:50:50|4244.4|4238.4|4240.4|4234.4|4244.4|4238.4|4239.9|4233.9|9
1732204260000|2024-11-21 15:51:00|4240|4234|4242.9|4236.9|4242.9|4236.9|4240|4234|9
1732204270000|2024-11-21 15:51:10|4242.4|4236.4|4241.5|4235.5|4242.4|4236.4|4241|4235|0
1732204280000|2024-11-21 15:51:20|4241|4235|4240|4234|4241|4235|4239.5|4233.5|10
1732204290000|2024-11-21 15:51:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4239.5|4233.5|51
1732204300000|2024-11-21 15:51:40|4240.5|4234.5|4241.5|4235.5|4241.5|4235.5|4240.5|4234.5|1
1732204310000|2024-11-21 15:51:50|4241.4|4235.4|4239|4233|4241.4|4235.4|4239|4233|4
1732204320000|2024-11-21 15:52:00|4240|4234|4240.5|4234.5|4240.9|4234.9|4240|4234|19
1732204330000|2024-11-21 15:52:10|4241.5|4235.5|4241.5|4235.5|4242|4236|4241|4235|19
1732204340000|2024-11-21 15:52:20|4241|4235|4240.9|4234.9|4241|4235|4240.9|4234.9|1
1732204350000|2024-11-21 15:52:30|4240.5|4234.5|4241.5|4235.5|4241.5|4235.5|4240.5|4234.5|5
1732204360000|2024-11-21 15:52:40|4242|4236|4240|4234|4242|4236|4240|4234|2
1732204370000|2024-11-21 15:52:50|4239.9|4233.9|4240.4|4234.4|4241|4235|4239|4233|5
1732204380000|2024-11-21 15:53:00|4240.5|4234.5|4241.4|4235.4|4241.9|4235.9|4240.5|4234.5|0
1732204390000|2024-11-21 15:53:10|4241.9|4235.9|4244|4238|4244|4238|4241.9|4235.9|11
1732204400000|2024-11-21 15:53:20|4243.9|4237.9|4245.4|4239.4|4246|4240|4242|4236|14
1732204410000|2024-11-21 15:53:30|4245.5|4239.5|4243.5|4237.5|4246|4240|4243|4237|24
1732204420000|2024-11-21 15:53:40|4243|4237|4247.5|4241.5|4248|4242|4243|4237|4
1732204430000|2024-11-21 15:53:50|4247|4241|4247.5|4241.5|4247.5|4241.5|4246.5|4240.5|7
1732204440000|2024-11-21 15:54:00|4247|4241|4249|4243|4249.5|4243.5|4246.5|4240.5|43
1732204450000|2024-11-21 15:54:10|4250|4244|4249|4243|4250|4244|4249|4243|17
1732204460000|2024-11-21 15:54:20|4250|4244|4249|4243|4250|4244|4248.5|4242.5|0
1732204470000|2024-11-21 15:54:30|4248.5|4242.5|4246.5|4240.5|4248.5|4242.5|4246.5|4240.5|2
1732204480000|2024-11-21 15:54:40|4247.5|4241.5|4251|4245|4251|4245|4247.5|4241.5|4
1732204490000|2024-11-21 15:54:50|4249.9|4243.9|4250.5|4244.5|4250.5|4244.5|4249|4243|13
1732204500000|2024-11-21 15:55:00|4249.5|4243.5|4248.5|4242.5|4249.5|4243.5|4248.5|4242.5|7
1732204510000|2024-11-21 15:55:10|4251.5|4245.5|4251.5|4245.5|4252|4246|4251|4245|9
1732204520000|2024-11-21 15:55:20|4251|4245|4249.5|4243.5|4251|4245|4249.5|4243.5|1
1732204530000|2024-11-21 15:55:30|4249|4243|4251|4245|4251.5|4245.5|4249|4243|1
1732204540000|2024-11-21 15:55:40|4251.5|4245.5|4251|4245|4251.5|4245.5|4250|4244|2
1732204550000|2024-11-21 15:55:50|4250|4244|4249|4243|4250|4244|4248.5|4242.5|4
1732204560000|2024-11-21 15:56:00|4248.5|4242.5|4245.5|4239.5|4248.5|4242.5|4245.5|4239.5|1
1732204570000|2024-11-21 15:56:10|4245|4239|4244|4238|4245|4239|4244|4238|3
1732204580000|2024-11-21 15:56:20|4242.5|4236.5|4243|4237|4243|4237|4242|4236|0
1732204590000|2024-11-21 15:56:30|4242.9|4236.9|4242|4236|4242.9|4236.9|4241.4|4235.4|5
1732204600000|2024-11-21 15:56:40|4241.5|4235.5|4238|4232|4241.5|4235.5|4238|4232|84
1732204610000|2024-11-21 15:56:50|4238.9|4232.9|4240|4234|4240.4|4234.4|4238|4232|6
1732204620000|2024-11-21 15:57:00|4239.5|4233.5|4242|4236|4242|4236|4238|4232|24
1732204630000|2024-11-21 15:57:10|4243|4237|4246|4240|4246|4240|4243|4237|1
1732204640000|2024-11-21 15:57:20|4245.5|4239.5|4244|4238|4245.5|4239.5|4244|4238|0
1732204650000|2024-11-21 15:57:30|4244.5|4238.5|4244|4238|4244.5|4238.5|4243|4237|33
1732204660000|2024-11-21 15:57:40|4244.5|4238.5|4245|4239|4245.5|4239.5|4244.5|4238.5|7
1732204670000|2024-11-21 15:57:50|4244.5|4238.5|4243.5|4237.5|4245|4239|4243.5|4237.5|11
1732204680000|2024-11-21 15:58:00|4244|4238|4246.5|4240.5|4246.5|4240.5|4243.5|4237.5|23
1732204690000|2024-11-21 15:58:10|4246|4240|4248|4242|4248|4242|4246|4240|4
1732204700000|2024-11-21 15:58:20|4248.1|4242.1|4248|4242|4249|4243|4248|4242|1
1732204710000|2024-11-21 15:58:30|4249|4243|4250|4244|4250|4244|4249|4243|9
1732204720000|2024-11-21 15:58:40|4249.5|4243.5|4251.1|4245.1|4252|4246|4249.5|4243.5|1
1732204730000|2024-11-21 15:58:50|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|6
1732204740000|2024-11-21 15:59:00|4251.1|4245.1|4251.5|4245.5|4252|4246|4251.1|4245.1|9
1732204750000|2024-11-21 15:59:10|4251.1|4245.1|4251|4245|4252|4246|4251|4245|4
1732204760000|2024-11-21 15:59:20|4250|4244|4250|4244|4250|4244|4249.5|4243.5|3
1732204770000|2024-11-21 15:59:30|4249.5|4243.5|4249.5|4243.5|4250|4244|4249|4243|1
1732204780000|2024-11-21 15:59:40|4248.5|4242.5|4245.5|4239.5|4248.5|4242.5|4245.5|4239.5|1
1732204790000|2024-11-21 15:59:50|4246|4240|4245.5|4239.5|4246|4240|4245.5|4239.5|29
1732204800000|2024-11-21 16:00:00|4245.4|4239.4|4240.5|4234.5|4245.4|4239.4|4239|4233|4
1732204810000|2024-11-21 16:00:10|4240|4234|4241|4235|4241|4235|4240|4234|0
1732204820000|2024-11-21 16:00:20|4240.5|4234.5|4240|4234|4241|4235|4240|4234|1
1732204830000|2024-11-21 16:00:30|4240.5|4234.5|4239|4233|4240.5|4234.5|4239|4233|2
1732204840000|2024-11-21 16:00:40|4238|4232|4239.5|4233.5|4239.5|4233.5|4238|4232|9
1732204850000|2024-11-21 16:00:50|4239|4233|4239.5|4233.5|4240|4234|4239|4233|93
1732204860000|2024-11-21 16:01:00|4240|4234|4239.5|4233.5|4240|4234|4239|4233|3
1732204870000|2024-11-21 16:01:10|4239|4233|4239|4233|4239.5|4233.5|4239|4233|71
1732204880000|2024-11-21 16:01:20|||||||||21
1732204890000|2024-11-21 16:01:30|4240|4234|4240|4234|4240|4234|4240|4234|13
1732204900000|2024-11-21 16:01:40|4239.5|4233.5|4239.5|4233.5|4240|4234|4239.1|4233.1|25
1732204910000|2024-11-21 16:01:50|4239.1|4233.1|4240|4234|4240|4234|4239.1|4233.1|20
1732204920000|2024-11-21 16:02:00|4239.1|4233.1|4239|4233|4240|4234|4237|4231|6
1732204930000|2024-11-21 16:02:10|4238.5|4232.5|4234.5|4228.5|4238.5|4232.5|4234.5|4228.5|9
1732204940000|2024-11-21 16:02:20|4231.4|4225.4|4233|4227|4233|4227|4230.9|4224.9|39
1732204950000|2024-11-21 16:02:30|4233.4|4227.4|4234.9|4228.9|4234.9|4228.9|4233.4|4227.4|3
1732204960000|2024-11-21 16:02:40|4234.5|4228.5|4235|4229|4235|4229|4234|4228|1
1732204970000|2024-11-21 16:02:50|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1732204980000|2024-11-21 16:03:00|4236|4230|4236|4230|4236|4230|4236|4230|1
1732204990000|2024-11-21 16:03:10|4235.5|4229.5|4235|4229|4235.5|4229.5|4235|4229|5
1732205000000|2024-11-21 16:03:20|4234.9|4228.9|4234|4228|4234.9|4228.9|4234|4228|2
1732205010000|2024-11-21 16:03:30|4233.5|4227.5|4232|4226|4233.5|4227.5|4232|4226|8
1732205020000|2024-11-21 16:03:40|4231|4225|4233.4|4227.4|4233.4|4227.4|4230.9|4224.9|2
1732205030000|2024-11-21 16:03:50|4233|4227|4235|4229|4235.4|4229.4|4233|4227|4
1732205040000|2024-11-21 16:04:00|4234.5|4228.5|4233|4227|4234.5|4228.5|4232.4|4226.4|3
1732205050000|2024-11-21 16:04:10|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|6
1732205060000|2024-11-21 16:04:20|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|0
1732205070000|2024-11-21 16:04:30|||||||||10
1732205080000|2024-11-21 16:04:40|4233.4|4227.4|4233|4227|4233.4|4227.4|4233|4227|1
1732205090000|2024-11-21 16:04:50|4233.4|4227.4|4233|4227|4233.4|4227.4|4233|4227|0
1732205100000|2024-11-21 16:05:00|4232.5|4226.5|4231.4|4225.4|4232.5|4226.5|4231|4225|4
1732205110000|2024-11-21 16:05:10|4231|4225|4231.9|4225.9|4231.9|4225.9|4231|4225|1
1732205120000|2024-11-21 16:05:20|4232.9|4226.9|4233|4227|4233|4227|4232.9|4226.9|12
1732205130000|2024-11-21 16:05:30|4232.9|4226.9|4233|4227|4233|4227|4232.9|4226.9|1
1732205140000|2024-11-21 16:05:40|4233.9|4227.9|4235|4229|4237|4231|4233.9|4227.9|14
1732205150000|2024-11-21 16:05:50|4235.5|4229.5|4236|4230|4236|4230|4235|4229|0
1732205160000|2024-11-21 16:06:00|4235.5|4229.5|4236|4230|4236|4230|4235.5|4229.5|0
1732205170000|2024-11-21 16:06:10|4235|4229|4236.5|4230.5|4236.5|4230.5|4235|4229|4
1732205180000|2024-11-21 16:06:20|4236.9|4230.9|4239|4233|4241|4235|4236.9|4230.9|9
1732205190000|2024-11-21 16:06:30|4240|4234|4240|4234|4240.9|4234.9|4240|4234|3
1732205200000|2024-11-21 16:06:40|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240|4234|5
1732205210000|2024-11-21 16:06:50|4241|4235|4242|4236|4242|4236|4241|4235|10
1732205220000|2024-11-21 16:07:00|4243|4237|4243.9|4237.9|4243.9|4237.9|4242|4236|3
1732205230000|2024-11-21 16:07:10|4243|4237|4243.9|4237.9|4243.9|4237.9|4243|4237|0
1732205240000|2024-11-21 16:07:20|4243.5|4237.5|4243|4237|4244|4238|4243|4237|8
1732205250000|2024-11-21 16:07:30|4242.9|4236.9|4244|4238|4244.9|4238.9|4242.9|4236.9|13
1732205260000|2024-11-21 16:07:40|4243|4237|4245|4239|4245|4239|4243|4237|24
1732205270000|2024-11-21 16:07:50|4246|4240|4247|4241|4247|4241|4246|4240|51
1732205280000|2024-11-21 16:08:00|4247.5|4241.5|4249|4243|4249|4243|4247.5|4241.5|36
1732205290000|2024-11-21 16:08:10|4247|4241|4249|4243|4249|4243|4246.5|4240.5|16
1732205300000|2024-11-21 16:08:20|4248|4242|4248|4242|4248|4242|4248|4242|11
1732205310000|2024-11-21 16:08:30|4244|4238|4244|4238|4244|4238|4243|4237|5
1732205320000|2024-11-21 16:08:40|4244.5|4238.5|4244.5|4238.5|4245|4239|4244.5|4238.5|0
1732205330000|2024-11-21 16:08:50|4245|4239|4244.5|4238.5|4245|4239|4244.5|4238.5|8
1732205340000|2024-11-21 16:09:00|4245|4239|4243|4237|4245|4239|4243|4237|0
1732205350000|2024-11-21 16:09:10|4242|4236|4242|4236|4242|4236|4242|4236|14
1732205380000|2024-11-21 16:09:40|4242.9|4236.9|4243|4237|4243|4237|4242.5|4236.5|11
1732205390000|2024-11-21 16:09:50|4242.5|4236.5|4242.5|4236.5|4243|4237|4242.5|4236.5|0
1732205400000|2024-11-21 16:10:00|4243|4237|4241.5|4235.5|4243|4237|4241.5|4235.5|3
1732205410000|2024-11-21 16:10:10|4241|4235|4242.9|4236.9|4242.9|4236.9|4240.5|4234.5|3
1732205420000|2024-11-21 16:10:20|4242.4|4236.4|4243.9|4237.9|4243.9|4237.9|4242|4236|5
1732205430000|2024-11-21 16:10:30|4244.9|4238.9|4248|4242|4248|4242|4244.9|4238.9|11
1732205440000|2024-11-21 16:10:40|4247.9|4241.9|4247|4241|4247.9|4241.9|4247|4241|8
1732205450000|2024-11-21 16:10:50|4247.9|4241.9|4248|4242|4249|4243|4247.9|4241.9|2
1732205460000|2024-11-21 16:11:00|4249|4243|4248.5|4242.5|4249|4243|4248|4242|3
1732205470000|2024-11-21 16:11:10|4249|4243|4248|4242|4249|4243|4248|4242|2
1732205480000|2024-11-21 16:11:20|4248.5|4242.5|4249|4243|4249|4243|4248.5|4242.5|0
1732205490000|2024-11-21 16:11:30|4248.5|4242.5|4249|4243|4249|4243|4248|4242|1
1732205500000|2024-11-21 16:11:40|4248.5|4242.5|4250.4|4244.4|4250.4|4244.4|4248.5|4242.5|4
1732205510000|2024-11-21 16:11:50|4251.4|4245.4|4257.5|4251.5|4257.5|4251.5|4250.5|4244.5|40
1732205520000|2024-11-21 16:12:00|4256.5|4250.5|4254.5|4248.5|4257.4|4251.4|4254.5|4248.5|3
1732205530000|2024-11-21 16:12:10|4254|4248|4253.5|4247.5|4254|4248|4253|4247|2
1732205540000|2024-11-21 16:12:20|4253|4247|4255.5|4249.5|4255.5|4249.5|4253|4247|3
1732205550000|2024-11-21 16:12:30|4255.4|4249.4|4254|4248|4255.4|4249.4|4254|4248|3
1732205560000|2024-11-21 16:12:40|4254.5|4248.5|4254|4248|4254.5|4248.5|4254|4248|0
1732205570000|2024-11-21 16:12:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|1
1732205580000|2024-11-21 16:13:00|4254.9|4248.9|4254|4248|4254.9|4248.9|4254|4248|0
1732205590000|2024-11-21 16:13:10|4254.5|4248.5|4255.5|4249.5|4256|4250|4254|4248|3
1732205600000|2024-11-21 16:13:20|4255|4249|4255|4249|4255|4249|4255|4249|2
1732205610000|2024-11-21 16:13:30|4256|4250|4256|4250|4256|4250|4256|4250|14
1732205620000|2024-11-21 16:13:40|4255.5|4249.5|4254|4248|4256|4250|4253|4247|4
1732205630000|2024-11-21 16:13:50|4253.5|4247.5|4253|4247|4254|4248|4253|4247|2
1732205640000|2024-11-21 16:14:00|4254|4248|4254|4248|4254|4248|4253.5|4247.5|10
1732205650000|2024-11-21 16:14:10|4253.5|4247.5|4256|4250|4256|4250|4253.5|4247.5|11
1732205660000|2024-11-21 16:14:20|4255.5|4249.5|4255.9|4249.9|4256|4250|4255.5|4249.5|8
1732205670000|2024-11-21 16:14:30|4255.5|4249.5|4258|4252|4258|4252|4255.5|4249.5|6
1732205680000|2024-11-21 16:14:40|4257.5|4251.5|4257.4|4251.4|4258|4252|4256.9|4250.9|16
1732205690000|2024-11-21 16:14:50|4257|4251|4258|4252|4259.9|4253.9|4257|4251|6
1732205700000|2024-11-21 16:15:00|4257.5|4251.5|4257|4251|4258|4252|4257|4251|3
1732205710000|2024-11-21 16:15:10|4256|4250|4257.5|4251.5|4258|4252|4255.5|4249.5|17
1732205720000|2024-11-21 16:15:20|4259|4253|4259|4253|4259|4253|4258.5|4252.5|0
1732205730000|2024-11-21 16:15:30|4258|4252|4258|4252|4258|4252|4258|4252|0
1732205740000|2024-11-21 16:15:40|4257|4251|4259|4253|4259|4253|4257|4251|2
1732205750000|2024-11-21 16:15:50|4260|4254|4260|4254|4260|4254|4260|4254|1
1732205760000|2024-11-21 16:16:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|2
1732205770000|2024-11-21 16:16:10|4260|4254|4264|4258|4264|4258|4260|4254|45
1732205780000|2024-11-21 16:16:20|||||||||11
1732205790000|2024-11-21 16:16:30|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|19
1732205800000|2024-11-21 16:16:40|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1732205810000|2024-11-21 16:16:50|4265|4259|4266|4260|4266.5|4260.5|4265|4259|2
1732205820000|2024-11-21 16:17:00|4266.9|4260.9|4266|4260|4267|4261|4266|4260|6
1732205830000|2024-11-21 16:17:10|4264.5|4258.5|4264|4258|4264.5|4258.5|4263.5|4257.5|6
1732205840000|2024-11-21 16:17:20|4263.5|4257.5|4266|4260|4266|4260|4263|4257|18
1732205850000|2024-11-21 16:17:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|3
1732205860000|2024-11-21 16:17:40|4265|4259|4263|4257|4265|4259|4263|4257|10
1732205870000|2024-11-21 16:17:50|4262.9|4256.9|4261.4|4255.4|4262.9|4256.9|4261|4255|1
1732205880000|2024-11-21 16:18:00|4261.5|4255.5|4261.4|4255.4|4261.5|4255.5|4261.4|4255.4|0
1732205890000|2024-11-21 16:18:10|4260|4254|4260|4254|4260|4254|4259|4253|12
1732205900000|2024-11-21 16:18:20|4259|4253|4259|4253|4259|4253|4258|4252|2
1732205910000|2024-11-21 16:18:30|4258.5|4252.5|4256.5|4250.5|4259|4253|4256.5|4250.5|32
1732205920000|2024-11-21 16:18:40|4257|4251|4258|4252|4258|4252|4256.5|4250.5|14
1732205930000|2024-11-21 16:18:50|4257.5|4251.5|4258|4252|4258|4252|4257|4251|0
1732205940000|2024-11-21 16:19:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257|4251|0
1732205950000|2024-11-21 16:19:10|4257|4251|4254.5|4248.5|4257|4251|4253|4247|44
1732205960000|2024-11-21 16:19:20|4254|4248|4253|4247|4254.5|4248.5|4253|4247|2
1732205970000|2024-11-21 16:19:30|4254|4248|4253.5|4247.5|4254|4248|4253|4247|8
1732205980000|2024-11-21 16:19:40|4254|4248|4255|4249|4255|4249|4254|4248|4
1732205990000|2024-11-21 16:19:50|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1732206000000|2024-11-21 16:20:00|4254|4248|4255|4249|4255|4249|4254|4248|0
1732206010000|2024-11-21 16:20:10|4256|4250|4256|4250|4256|4250|4256|4250|1
1732206020000|2024-11-21 16:20:20|4255|4249|4256.5|4250.5|4256.5|4250.5|4255|4249|2
1732206030000|2024-11-21 16:20:30|4256|4250|4257.5|4251.5|4257.5|4251.5|4255.5|4249.5|4
1732206040000|2024-11-21 16:20:40|4257|4251|4258|4252|4258|4252|4257|4251|10
1732206050000|2024-11-21 16:20:50|4259|4253|4263|4257|4263|4257|4259|4253|7
1732206060000|2024-11-21 16:21:00|4262.5|4256.5|4262|4256|4263|4257|4262|4256|15
1732206070000|2024-11-21 16:21:10|4261|4255|4261.5|4255.5|4262|4256|4261|4255|9
1732206080000|2024-11-21 16:21:20|4263|4257|4263|4257|4263|4257|4263|4257|3
1732206100000|2024-11-21 16:21:40|4262.5|4256.5|4262|4256|4263.5|4257.5|4262|4256|12
1732206110000|2024-11-21 16:21:50|||||||||5
1732206120000|2024-11-21 16:22:00|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|6
1732206130000|2024-11-21 16:22:10|4263.4|4257.4|4264|4258|4264|4258|4263.4|4257.4|5
1732206140000|2024-11-21 16:22:20|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|1
1732206150000|2024-11-21 16:22:30|4263.5|4257.5|4260.5|4254.5|4263.5|4257.5|4260.5|4254.5|2
1732206160000|2024-11-21 16:22:40|4259.5|4253.5|4259|4253|4259.5|4253.5|4259|4253|0
1732206170000|2024-11-21 16:22:50|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1732206180000|2024-11-21 16:23:00|4259|4253|4257.5|4251.5|4259|4253|4257.5|4251.5|8
1732206190000|2024-11-21 16:23:10|4258|4252|4261|4255|4261|4255|4258|4252|112
1732206200000|2024-11-21 16:23:20|4261.4|4255.4|4258.5|4252.5|4261.4|4255.4|4258.5|4252.5|20
1732206210000|2024-11-21 16:23:30|4259|4253|4262.5|4256.5|4263|4257|4259|4253|16
1732206220000|2024-11-21 16:23:40|4262|4256|4262|4256|4262.5|4256.5|4261.5|4255.5|7
1732206230000|2024-11-21 16:23:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1732206240000|2024-11-21 16:24:00|4263|4257|4263|4257|4263|4257|4263|4257|0
1732206250000|2024-11-21 16:24:10|4263.5|4257.5|4264.5|4258.5|4265|4259|4263.5|4257.5|10
1732206260000|2024-11-21 16:24:20|4264|4258|4264|4258|4264|4258|4264|4258|0
1732206270000|2024-11-21 16:24:30|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|0
1732206280000|2024-11-21 16:24:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264|4258|0
1732206290000|2024-11-21 16:24:50|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|1
1732206300000|2024-11-21 16:25:00|4263|4257|4263|4257|4263|4257|4262.5|4256.5|1
1732206320000|2024-11-21 16:25:20|4263.5|4257.5|4263|4257|4264|4258|4263|4257|9
1732206330000|2024-11-21 16:25:30|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|3
1732206340000|2024-11-21 16:25:40|4262.5|4256.5|4263.5|4257.5|4264|4258|4262.5|4256.5|3
1732206350000|2024-11-21 16:25:50|4264|4258|4264|4258|4265|4259|4264|4258|50
1732206360000|2024-11-21 16:26:00|4264.5|4258.5|4265|4259|4266|4260|4264.5|4258.5|12
1732206370000|2024-11-21 16:26:10|4266|4260|4266|4260|4266|4260|4266|4260|9
1732206380000|2024-11-21 16:26:20|4265.9|4259.9|4265.5|4259.5|4265.9|4259.9|4265|4259|12
1732206390000|2024-11-21 16:26:30|4265|4259|4265|4259|4265.5|4259.5|4265|4259|6
1732206400000|2024-11-21 16:26:40|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|1
1732206410000|2024-11-21 16:26:50|||||||||1
1732206420000|2024-11-21 16:27:00|4265|4259|4264|4258|4265|4259|4264|4258|2
1732206430000|2024-11-21 16:27:10|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1732206440000|2024-11-21 16:27:20|4265|4259|4266|4260|4266|4260|4264.5|4258.5|5
1732206450000|2024-11-21 16:27:30|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|23
1732206460000|2024-11-21 16:27:40|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|1
1732206470000|2024-11-21 16:27:50|4265|4259|4266|4260|4266|4260|4265|4259|28
1732206480000|2024-11-21 16:28:00|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|1
1732206490000|2024-11-21 16:28:10|4264|4258|4264|4258|4264|4258|4264|4258|1
1732206500000|2024-11-21 16:28:20|4265|4259|4261|4255|4265|4259|4261|4255|17
1732206510000|2024-11-21 16:28:30|4262.5|4256.5|4261.5|4255.5|4262.5|4256.5|4261|4255|4
1732206520000|2024-11-21 16:28:40|4260|4254|4260.5|4254.5|4260.5|4254.5|4256|4250|37
1732206530000|2024-11-21 16:28:50|4261|4255|4260|4254|4261|4255|4260|4254|6
1732206540000|2024-11-21 16:29:00|4259.5|4253.5|4260|4254|4260|4254|4259.5|4253.5|0
1732206550000|2024-11-21 16:29:10|4259.4|4253.4|4260|4254|4260|4254|4259.4|4253.4|0
1732206560000|2024-11-21 16:29:20|4259.9|4253.9|4260|4254|4260|4254|4259.5|4253.5|1
1732206570000|2024-11-21 16:29:30|4260.5|4254.5|4261.5|4255.5|4262|4256|4260.5|4254.5|0
1732206590000|2024-11-21 16:29:50|4261.4|4255.4|4260.5|4254.5|4261.4|4255.4|4260|4254|5
1732206600000|2024-11-21 16:30:00|4261.5|4255.5|4261.4|4255.4|4261.5|4255.5|4261|4255|1
1732206610000|2024-11-21 16:30:10|4262.5|4256.5|4261.4|4255.4|4264.5|4258.5|4261|4255|12
1732206620000|2024-11-21 16:30:20|4261|4255|4260.5|4254.5|4261|4255|4260.5|4254.5|0
1732206630000|2024-11-21 16:30:30|4261|4255|4261|4255|4261|4255|4261|4255|0
1732206640000|2024-11-21 16:30:40|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|0
1732206650000|2024-11-21 16:30:50|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260|4254|34
1732206660000|2024-11-21 16:31:00|4259.5|4253.5|4260|4254|4260|4254|4259.5|4253.5|0
1732206670000|2024-11-21 16:31:10|4260.5|4254.5|4260.5|4254.5|4261|4255|4260|4254|0
1732206680000|2024-11-21 16:31:20|4261|4255|4259.5|4253.5|4261.5|4255.5|4259|4253|7
1732206690000|2024-11-21 16:31:30|4258|4252|4258.5|4252.5|4258.5|4252.5|4256|4250|88
1732206700000|2024-11-21 16:31:40|4257.5|4251.5|4255.5|4249.5|4258.5|4252.5|4255.5|4249.5|6
1732206710000|2024-11-21 16:31:50|4255|4249|4257.5|4251.5|4257.5|4251.5|4255|4249|46
1732206720000|2024-11-21 16:32:00|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|0
1732206730000|2024-11-21 16:32:10|4258.5|4252.5|4258|4252|4258.5|4252.5|4258|4252|57
1732206740000|2024-11-21 16:32:20|||||||||1
1732206760000|2024-11-21 16:32:40|4257|4251|4256.5|4250.5|4258|4252|4256|4250|2
1732206770000|2024-11-21 16:32:50|4256|4250|4256|4250|4256.5|4250.5|4256|4250|0
1732206780000|2024-11-21 16:33:00|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|0
1732206790000|2024-11-21 16:33:10|4257.5|4251.5|4258|4252|4258|4252|4257.5|4251.5|3
1732206810000|2024-11-21 16:33:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1732206820000|2024-11-21 16:33:40|4257|4251|4257|4251|4257.5|4251.5|4257|4251|0
1732206840000|2024-11-21 16:34:00|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256|4250|0
1732206850000|2024-11-21 16:34:10|4256|4250|4255.5|4249.5|4256|4250|4255|4249|1
1732206860000|2024-11-21 16:34:20|4256|4250|4255.5|4249.5|4256|4250|4255.5|4249.5|1
1732206870000|2024-11-21 16:34:30|4255.6|4249.6|4256.5|4250.5|4257|4251|4255.6|4249.6|7
1732206880000|2024-11-21 16:34:40|4256|4250|4257|4251|4257|4251|4256|4250|0
1732206890000|2024-11-21 16:34:50|4258|4252|4258|4252|4259|4253|4258|4252|5
1732206900000|2024-11-21 16:35:00|4257.5|4251.5|4255|4249|4257.5|4251.5|4255|4249|1
1732206910000|2024-11-21 16:35:10|4256|4250|4255.5|4249.5|4256|4250|4255.5|4249.5|0
1732206920000|2024-11-21 16:35:20|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|23
1732206930000|2024-11-21 16:35:30|4256|4250|4255.5|4249.5|4256|4250|4255|4249|0
1732206940000|2024-11-21 16:35:40|4256|4250|4257|4251|4257.5|4251.5|4256|4250|3
1732206950000|2024-11-21 16:35:50|4257.5|4251.5|4259.5|4253.5|4259.5|4253.5|4257|4251|17
1732206960000|2024-11-21 16:36:00|4260.5|4254.5|4263.5|4257.5|4264|4258|4259.5|4253.5|37
1732206970000|2024-11-21 16:36:10|4263|4257|4262|4256|4263|4257|4261.5|4255.5|55
1732206980000|2024-11-21 16:36:20|4261.5|4255.5|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|6
1732206990000|2024-11-21 16:36:30|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|3
1732207000000|2024-11-21 16:36:40|4262|4256|4261.5|4255.5|4262|4256|4261|4255|5
1732207010000|2024-11-21 16:36:50|4262|4256|4262|4256|4262.5|4256.5|4262|4256|1
1732207020000|2024-11-21 16:37:00|4261.5|4255.5|4263|4257|4263|4257|4261.5|4255.5|1
1732207030000|2024-11-21 16:37:10|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|1
1732207040000|2024-11-21 16:37:20|||||||||1
1732207050000|2024-11-21 16:37:30|||||||||6
1732207060000|2024-11-21 16:37:40|4264|4258|4265|4259|4265|4259|4264|4258|0
1732207070000|2024-11-21 16:37:50|||||||||2
1732207080000|2024-11-21 16:38:00|||||||||6
1732207090000|2024-11-21 16:38:10|4262.5|4256.5|4263.5|4257.5|4265|4259|4262.5|4256.5|8
1732207100000|2024-11-21 16:38:20|4263|4257|4261|4255|4263|4257|4261|4255|0
1732207110000|2024-11-21 16:38:30|4260.5|4254.5|4263|4257|4263|4257|4260.5|4254.5|2
1732207120000|2024-11-21 16:38:40|4263.5|4257.5|4265|4259|4265|4259|4263.5|4257.5|5
1732207140000|2024-11-21 16:39:00|4264.5|4258.5|4264|4258|4265|4259|4264|4258|1
1732207150000|2024-11-21 16:39:10|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|0
1732207160000|2024-11-21 16:39:20|||||||||7
1732207170000|2024-11-21 16:39:30|||||||||13
1732207180000|2024-11-21 16:39:40|4263.5|4257.5|4262|4256|4264|4258|4262|4256|16
1732207190000|2024-11-21 16:39:50|||||||||3
1732207200000|2024-11-21 16:40:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263|4257|4
1732207210000|2024-11-21 16:40:10|4263|4257|4262|4256|4263|4257|4262|4256|0
1732207220000|2024-11-21 16:40:20|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|5
1732207240000|2024-11-21 16:40:40|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1732207250000|2024-11-21 16:40:50|4262|4256|4261|4255|4262|4256|4260|4254|6
1732207260000|2024-11-21 16:41:00|4260.5|4254.5|4260|4254|4261|4255|4260|4254|0
1732207270000|2024-11-21 16:41:10|4259.5|4253.5|4261|4255|4261|4255|4259.5|4253.5|4
1732207280000|2024-11-21 16:41:20|4260.5|4254.5|4260.5|4254.5|4261|4255|4260.5|4254.5|0
1732207290000|2024-11-21 16:41:30|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1732207300000|2024-11-21 16:41:40|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257|4251|34
1732207310000|2024-11-21 16:41:50|4257|4251|4256.5|4250.5|4257|4251|4256|4250|15
1732207320000|2024-11-21 16:42:00|4257.5|4251.5|4258|4252|4258.5|4252.5|4257.5|4251.5|2
1732207330000|2024-11-21 16:42:10|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258|4252|0
1732207350000|2024-11-21 16:42:30|4258|4252|4258.5|4252.5|4258.5|4252.5|4258|4252|0
1732207360000|2024-11-21 16:42:40|4258|4252|4258|4252|4259|4253|4258|4252|3
1732207380000|2024-11-21 16:43:00|4257|4251|4257|4251|4258|4252|4256.5|4250.5|1
1732207390000|2024-11-21 16:43:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4256.5|4250.5|0
1732207400000|2024-11-21 16:43:20|4257|4251|4257|4251|4257.5|4251.5|4257|4251|0
1732207410000|2024-11-21 16:43:30|4257.5|4251.5|4257|4251|4257.5|4251.5|4257|4251|0
1732207420000|2024-11-21 16:43:40|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|2
1732207430000|2024-11-21 16:43:50|4256.1|4250.1|4256|4250|4256.5|4250.5|4256|4250|23
1732207440000|2024-11-21 16:44:00|4256.5|4250.5|4256|4250|4256.5|4250.5|4256|4250|5
1732207450000|2024-11-21 16:44:10|||||||||13
1732207470000|2024-11-21 16:44:30|4257|4251|4255|4249|4257|4251|4255|4249|5
1732207480000|2024-11-21 16:44:40|4255.5|4249.5|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|1
1732207490000|2024-11-21 16:44:50|4256|4250|4256|4250|4256|4250|4256|4250|0
1732207500000|2024-11-21 16:45:00|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|3
1732207510000|2024-11-21 16:45:10|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255|4249|4
1732207520000|2024-11-21 16:45:20|4256|4250|4255.5|4249.5|4256|4250|4255.5|4249.5|18
1732207530000|2024-11-21 16:45:30|4255|4249|4253|4247|4255|4249|4253|4247|8
1732207540000|2024-11-21 16:45:40|4250.5|4244.5|4250.5|4244.5|4251|4245|4250|4244|13
1732207550000|2024-11-21 16:45:50|4251|4245|4251.1|4245.1|4251.1|4245.1|4251|4245|2
1732207560000|2024-11-21 16:46:00|4251|4245|4249.6|4243.6|4251|4245|4249.1|4243.1|1
1732207570000|2024-11-21 16:46:10|4250.1|4244.1|4250.5|4244.5|4250.5|4244.5|4250.1|4244.1|0
1732207580000|2024-11-21 16:46:20|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1732207590000|2024-11-21 16:46:30|4249.6|4243.6|4251|4245|4251|4245|4249.6|4243.6|0
1732207600000|2024-11-21 16:46:40|4250.6|4244.6|4251.1|4245.1|4251.5|4245.5|4250.6|4244.6|10
1732207610000|2024-11-21 16:46:50|4251.5|4245.5|4251.1|4245.1|4251.5|4245.5|4251.1|4245.1|6
1732207620000|2024-11-21 16:47:00|4252|4246|4253|4247|4254.5|4248.5|4252|4246|3
1732207630000|2024-11-21 16:47:10|4252.1|4246.1|4252.1|4246.1|4252.6|4246.6|4252|4246|1
1732207640000|2024-11-21 16:47:20|4251.5|4245.5|4251.1|4245.1|4251.5|4245.5|4251.1|4245.1|1
1732207650000|2024-11-21 16:47:30|4251|4245|4250.1|4244.1|4251|4245|4250.1|4244.1|0
1732207660000|2024-11-21 16:47:40|||||||||1
1732207690000|2024-11-21 16:48:10|||||||||1
1732207700000|2024-11-21 16:48:20|4251|4245|4250.6|4244.6|4251|4245|4250.6|4244.6|0
1732207710000|2024-11-21 16:48:30|4250.1|4244.1|4251|4245|4251|4245|4250.1|4244.1|3
1732207720000|2024-11-21 16:48:40|4250.1|4244.1|4250|4244|4250.1|4244.1|4250|4244|3
1732207740000|2024-11-21 16:49:00|4249.1|4243.1|4247|4241|4249.1|4243.1|4247|4241|8
1732207750000|2024-11-21 16:49:10|||||||||4
1732207760000|2024-11-21 16:49:20|||||||||8
1732207770000|2024-11-21 16:49:30|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|28
1732207780000|2024-11-21 16:49:40|4250|4244|4251.5|4245.5|4251.5|4245.5|4250|4244|2
1732207790000|2024-11-21 16:49:50|4251.6|4245.6|4252.1|4246.1|4253|4247|4251.5|4245.5|10
1732207800000|2024-11-21 16:50:00|4253|4247|4254.1|4248.1|4254.5|4248.5|4252.1|4246.1|8
1732207810000|2024-11-21 16:50:10|4253.1|4247.1|4250.1|4244.1|4253.1|4247.1|4250.1|4244.1|0
1732207820000|2024-11-21 16:50:20|4250|4244|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|0
1732207830000|2024-11-21 16:50:30|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|0
1732207840000|2024-11-21 16:50:40|4247.6|4241.6|4247.1|4241.1|4247.6|4241.6|4247|4241|0
1732207850000|2024-11-21 16:50:50|4248|4242|4248.1|4242.1|4248.6|4242.6|4248|4242|1
1732207860000|2024-11-21 16:51:00|4248.6|4242.6|4247.6|4241.6|4248.6|4242.6|4247.6|4241.6|7
1732207870000|2024-11-21 16:51:10|4247.1|4241.1|4248.1|4242.1|4248.1|4242.1|4247.1|4241.1|0
1732207880000|2024-11-21 16:51:20|4248|4242|4248.1|4242.1|4248.1|4242.1|4248|4242|1
1732207900000|2024-11-21 16:51:40|4249|4243|4249|4243|4249|4243|4249|4243|0
1732207910000|2024-11-21 16:51:50|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.1|4242.1|3
1732207920000|2024-11-21 16:52:00|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|0
1732207930000|2024-11-21 16:52:10|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|1
1732207940000|2024-11-21 16:52:20|4250|4244|4250.1|4244.1|4250.1|4244.1|4250|4244|1
1732207950000|2024-11-21 16:52:30|4251.1|4245.1|4252.1|4246.1|4252.6|4246.6|4251.1|4245.1|3
1732207960000|2024-11-21 16:52:40|4252.6|4246.6|4252.6|4246.6|4254|4248|4252.1|4246.1|4
1732207970000|2024-11-21 16:52:50|4252.1|4246.1|4254.6|4248.6|4254.6|4248.6|4252.1|4246.1|37
1732207980000|2024-11-21 16:53:00|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4253.1|4247.1|19
1732207990000|2024-11-21 16:53:10|4254.5|4248.5|4252.1|4246.1|4254.5|4248.5|4252.1|4246.1|0
1732208000000|2024-11-21 16:53:20|4251.6|4245.6|4251.1|4245.1|4252.1|4246.1|4251.1|4245.1|2
1732208010000|2024-11-21 16:53:30|4250.1|4244.1|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|0
1732208040000|2024-11-21 16:54:00|4250.6|4244.6|4252.6|4246.6|4254.1|4248.1|4250.5|4244.5|9
1732208050000|2024-11-21 16:54:10|4253.1|4247.1|4251.1|4245.1|4253.1|4247.1|4250.6|4244.6|4
1732208060000|2024-11-21 16:54:20|4250.6|4244.6|4248.1|4242.1|4250.6|4244.6|4248.1|4242.1|2
1732208070000|2024-11-21 16:54:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1732208080000|2024-11-21 16:54:40|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|2
1732208090000|2024-11-21 16:54:50|||||||||2
1732208100000|2024-11-21 16:55:00|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|9
1732208110000|2024-11-21 16:55:10|4246.1|4240.1|4243.1|4237.1|4246.1|4240.1|4243.1|4237.1|20
1732208120000|2024-11-21 16:55:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|6
1732208130000|2024-11-21 16:55:30|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|16
1732208140000|2024-11-21 16:55:40|4240.6|4234.6|4242.1|4236.1|4242.1|4236.1|4240.6|4234.6|6
1732208150000|2024-11-21 16:55:50|||||||||5
1732208160000|2024-11-21 16:56:00|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|0
1732208170000|2024-11-21 16:56:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|8
1732208180000|2024-11-21 16:56:20|4242|4236|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1732208190000|2024-11-21 16:56:30|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732208200000|2024-11-21 16:56:40|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|1
1732208210000|2024-11-21 16:56:50|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|0
1732208220000|2024-11-21 16:57:00|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|0
1732208240000|2024-11-21 16:57:20|4239.6|4233.6|4239.6|4233.6|4240.1|4234.1|4239.1|4233.1|3
1732208250000|2024-11-21 16:57:30|4239.1|4233.1|4241.1|4235.1|4242|4236|4239.1|4233.1|1
1732208260000|2024-11-21 16:57:40|4240.6|4234.6|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|3
1732208270000|2024-11-21 16:57:50|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|11
1732208280000|2024-11-21 16:58:00|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|14
1732208290000|2024-11-21 16:58:10|||||||||3
1732208300000|2024-11-21 16:58:20|4241.1|4235.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|89
1732208310000|2024-11-21 16:58:30|||||||||26
1732208320000|2024-11-21 16:58:40|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732208330000|2024-11-21 16:58:50|||||||||1
1732208340000|2024-11-21 16:59:00|4240.6|4234.6|4242.1|4236.1|4242.6|4236.6|4240.6|4234.6|9
1732208350000|2024-11-21 16:59:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|2
1732208360000|2024-11-21 16:59:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732208370000|2024-11-21 16:59:30|||||||||6
1732208380000|2024-11-21 16:59:40|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|0
1732208390000|2024-11-21 16:59:50|4240.6|4234.6|4239.1|4233.1|4240.6|4234.6|4239.1|4233.1|25
1732208400000|2024-11-21 17:00:00|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|5
1732208410000|2024-11-21 17:00:10|||||||||2
1732208420000|2024-11-21 17:00:20|4237.1|4231.1|4235.1|4229.1|4237.1|4231.1|4235.1|4229.1|28
1732208430000|2024-11-21 17:00:30|4235.6|4229.6|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|4
1732208440000|2024-11-21 17:00:40|4235.2|4229.2|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|6
1732208450000|2024-11-21 17:00:50|4235.1|4229.1|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|2
1732208460000|2024-11-21 17:01:00|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|6
1732208470000|2024-11-21 17:01:10|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4235.6|4229.6|12
1732208480000|2024-11-21 17:01:20|4235.1|4229.1|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|2
1732208490000|2024-11-21 17:01:30|4237.1|4231.1|4238.1|4232.1|4238.6|4232.6|4237.1|4231.1|4
1732208500000|2024-11-21 17:01:40|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|3
1732208510000|2024-11-21 17:01:50|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1732208520000|2024-11-21 17:02:00|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4237.6|4231.6|3
1732208530000|2024-11-21 17:02:10|4238.6|4232.6|4235.6|4229.6|4238.6|4232.6|4235.1|4229.1|8
1732208540000|2024-11-21 17:02:20|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|1
1732208550000|2024-11-21 17:02:30|4235.1|4229.1|4235.6|4229.6|4236.1|4230.1|4235.1|4229.1|30
1732208560000|2024-11-21 17:02:40|4236.1|4230.1|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|19
1732208570000|2024-11-21 17:02:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|2
1732208580000|2024-11-21 17:03:00|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|0
1732208590000|2024-11-21 17:03:10|4239.1|4233.1|4240.6|4234.6|4241.1|4235.1|4239.1|4233.1|7
1732208600000|2024-11-21 17:03:20|4240.1|4234.1|4239.1|4233.1|4240.1|4234.1|4239.1|4233.1|3
1732208610000|2024-11-21 17:03:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|2
1732208630000|2024-11-21 17:03:50|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|0
1732208640000|2024-11-21 17:04:00|4240.6|4234.6|4243.1|4237.1|4243.1|4237.1|4240.6|4234.6|18
1732208650000|2024-11-21 17:04:10|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|3
1732208660000|2024-11-21 17:04:20|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732208670000|2024-11-21 17:04:30|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|4
1732208680000|2024-11-21 17:04:40|4239.1|4233.1|4237.1|4231.1|4239.1|4233.1|4237.1|4231.1|1
1732208690000|2024-11-21 17:04:50|4236.6|4230.6|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|3
1732208700000|2024-11-21 17:05:00|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.2|4230.2|10
1732208710000|2024-11-21 17:05:10|4236.6|4230.6|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|0
1732208720000|2024-11-21 17:05:20|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1732208730000|2024-11-21 17:05:30|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|0
1732208740000|2024-11-21 17:05:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1732208750000|2024-11-21 17:05:50|4236.1|4230.1|4238.6|4232.6|4238.6|4232.6|4236.1|4230.1|21
1732208760000|2024-11-21 17:06:00|4238.1|4232.1|4237.6|4231.6|4238.6|4232.6|4237.6|4231.6|4
1732208770000|2024-11-21 17:06:10|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|5
1732208780000|2024-11-21 17:06:20|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|5
1732208790000|2024-11-21 17:06:30|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4236.6|4230.6|6
1732208800000|2024-11-21 17:06:40|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|10
1732208810000|2024-11-21 17:06:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|6
1732208820000|2024-11-21 17:07:00|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|0
1732208830000|2024-11-21 17:07:10|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|3
1732208840000|2024-11-21 17:07:20|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|19
1732208850000|2024-11-21 17:07:30|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|65
1732208860000|2024-11-21 17:07:40|||||||||2
1732208870000|2024-11-21 17:07:50|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|1
1732208880000|2024-11-21 17:08:00|4237.1|4231.1|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|6
1732208900000|2024-11-21 17:08:20|4236.1|4230.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|0
1732208910000|2024-11-21 17:08:30|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|0
1732208930000|2024-11-21 17:08:50|||||||||6
1732208940000|2024-11-21 17:09:00|4236.1|4230.1|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|10
1732208950000|2024-11-21 17:09:10|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1732208960000|2024-11-21 17:09:20|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|0
1732208970000|2024-11-21 17:09:30|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|0
1732208980000|2024-11-21 17:09:40|4239.1|4233.1|4238.6|4232.6|4239.6|4233.6|4238.6|4232.6|48
1732208990000|2024-11-21 17:09:50|4239.1|4233.1|4238.1|4232.1|4239.5|4233.5|4238.1|4232.1|0
1732209000000|2024-11-21 17:10:00|4237.6|4231.6|4236.6|4230.6|4238.1|4232.1|4236.6|4230.6|0
1732209010000|2024-11-21 17:10:10|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|4
1732209020000|2024-11-21 17:10:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|3
1732209030000|2024-11-21 17:10:30|4236.6|4230.6|4235.1|4229.1|4237.1|4231.1|4235.1|4229.1|30
1732209040000|2024-11-21 17:10:40|4234.6|4228.6|4236.1|4230.1|4237.1|4231.1|4234.1|4228.1|15
1732209060000|2024-11-21 17:11:00|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|1
1732209070000|2024-11-21 17:11:10|4237.6|4231.6|4239.6|4233.6|4239.6|4233.6|4237.6|4231.6|3
1732209080000|2024-11-21 17:11:20|4239.1|4233.1|4240.1|4234.1|4240.5|4234.5|4239.1|4233.1|8
1732209090000|2024-11-21 17:11:30|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|2
1732209100000|2024-11-21 17:11:40|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|0
1732209110000|2024-11-21 17:11:50|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|0
1732209120000|2024-11-21 17:12:00|4238.1|4232.1|4238.6|4232.6|4239.1|4233.1|4238.1|4232.1|0
1732209130000|2024-11-21 17:12:10|4239.1|4233.1|4240.1|4234.1|4241.1|4235.1|4239.1|4233.1|9
1732209140000|2024-11-21 17:12:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4
1732209150000|2024-11-21 17:12:30|4238.6|4232.6|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1732209160000|2024-11-21 17:12:40|4238.1|4232.1|4235.6|4229.6|4239.1|4233.1|4235.6|4229.6|3
1732209170000|2024-11-21 17:12:50|4235.1|4229.1|4237.6|4231.6|4237.6|4231.6|4234.1|4228.1|5
1732209180000|2024-11-21 17:13:00|4238.1|4232.1|4237.1|4231.1|4238.6|4232.6|4236.1|4230.1|0
1732209190000|2024-11-21 17:13:10|||||||||20
1732209200000|2024-11-21 17:13:20|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|1
1732209210000|2024-11-21 17:13:30|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|4
1732209220000|2024-11-21 17:13:40|4236.1|4230.1|4238.1|4232.1|4238.1|4232.1|4236.1|4230.1|1
1732209230000|2024-11-21 17:13:50|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|16
1732209240000|2024-11-21 17:14:00|4236.1|4230.1|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|0
1732209250000|2024-11-21 17:14:10|4236.1|4230.1|4235.1|4229.1|4236.1|4230.1|4235.1|4229.1|4
1732209260000|2024-11-21 17:14:20|4234.6|4228.6|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|1
1732209270000|2024-11-21 17:14:30|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|13
1732209280000|2024-11-21 17:14:40|4234.6|4228.6|4235.6|4229.6|4236.1|4230.1|4234.6|4228.6|4
1732209290000|2024-11-21 17:14:50|4236.1|4230.1|4234.6|4228.6|4236.6|4230.6|4234.6|4228.6|2
1732209300000|2024-11-21 17:15:00|4235.1|4229.1|4234.1|4228.1|4235.1|4229.1|4234.1|4228.1|5
1732209310000|2024-11-21 17:15:10|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|30
1732209330000|2024-11-21 17:15:30|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4233.6|4227.6|3
1732209340000|2024-11-21 17:15:40|4233.6|4227.6|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|1
1732209350000|2024-11-21 17:15:50|4231.1|4225.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|0
1732209360000|2024-11-21 17:16:00|4228.1|4222.1|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|105
1732209370000|2024-11-21 17:16:10|4229.1|4223.1|4227.1|4221.1|4229.1|4223.1|4227.1|4221.1|1
1732209380000|2024-11-21 17:16:20|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|34
1732209390000|2024-11-21 17:16:30|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|29
1732209400000|2024-11-21 17:16:40|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|11
1732209410000|2024-11-21 17:16:50|4227.6|4221.6|4227.1|4221.1|4228.1|4222.1|4226.6|4220.6|10
1732209430000|2024-11-21 17:17:10|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732209440000|2024-11-21 17:17:20|4225.1|4219.1|4225.1|4219.1|4226.1|4220.1|4224.1|4218.1|46
1732209450000|2024-11-21 17:17:30|4226.1|4220.1|4225.6|4219.6|4226.1|4220.1|4225.1|4219.1|1
1732209460000|2024-11-21 17:17:40|4226.1|4220.1|4225.1|4219.1|4226.1|4220.1|4225.1|4219.1|33
1732209480000|2024-11-21 17:18:00|4225.6|4219.6|4224.1|4218.1|4225.6|4219.6|4224.1|4218.1|1
1732209490000|2024-11-21 17:18:10|4224.6|4218.6|4226.1|4220.1|4227.6|4221.6|4224.6|4218.6|46
1732209500000|2024-11-21 17:18:20|4225.1|4219.1|4223.6|4217.6|4225.1|4219.1|4223.1|4217.1|35
1732209510000|2024-11-21 17:18:30|4220.1|4214.1|4221.1|4215.1|4221.1|4215.1|4220.1|4214.1|62
1732209520000|2024-11-21 17:18:40|4220.6|4214.6|4219.1|4213.1|4220.6|4214.6|4217.6|4211.6|60
1732209530000|2024-11-21 17:18:50|4218.1|4212.1|4217.6|4211.6|4218.6|4212.6|4217.1|4211.1|47
1732209540000|2024-11-21 17:19:00|4217|4211|4216|4210|4217|4211|4215|4209|36
1732209550000|2024-11-21 17:19:10|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.1|4209.1|8
1732209560000|2024-11-21 17:19:20|4216|4210|4216|4210|4217|4211|4216|4210|48
1732209570000|2024-11-21 17:19:30|4216.5|4210.5|4217.1|4211.1|4218|4212|4216.5|4210.5|10
1732209580000|2024-11-21 17:19:40|4217.5|4211.5|4217.6|4211.6|4218|4212|4217.1|4211.1|16
1732209590000|2024-11-21 17:19:50|4217.1|4211.1|4217.1|4211.1|4218|4212|4217.1|4211.1|8
1732209600000|2024-11-21 17:20:00|4219.1|4213.1|4218.1|4212.1|4219.6|4213.6|4218.1|4212.1|14
1732209610000|2024-11-21 17:20:10|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|11
1732209620000|2024-11-21 17:20:20|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|32
1732209630000|2024-11-21 17:20:30|4218.1|4212.1|4221.1|4215.1|4221.1|4215.1|4218.1|4212.1|1
1732209640000|2024-11-21 17:20:40|4221|4215|4225.6|4219.6|4225.6|4219.6|4220|4214|6
1732209650000|2024-11-21 17:20:50|4224.6|4218.6|4227.1|4221.1|4227.1|4221.1|4224.6|4218.6|53
1732209660000|2024-11-21 17:21:00|4227.6|4221.6|4228.1|4222.1|4228.6|4222.6|4226.6|4220.6|4
1732209670000|2024-11-21 17:21:10|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4227.1|4221.1|0
1732209680000|2024-11-21 17:21:20|4229.1|4223.1|4229.6|4223.6|4230.6|4224.6|4229.1|4223.1|13
1732209690000|2024-11-21 17:21:30|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|23
1732209700000|2024-11-21 17:21:40|4229.6|4223.6|4223.1|4217.1|4230.1|4224.1|4223.1|4217.1|20
1732209710000|2024-11-21 17:21:50|4224.1|4218.1|4222.1|4216.1|4224.1|4218.1|4222.1|4216.1|2
1732209720000|2024-11-21 17:22:00|4221.1|4215.1|4223|4217|4223|4217|4221.1|4215.1|0
1732209730000|2024-11-21 17:22:10|4223.1|4217.1|4223.6|4217.6|4224.6|4218.6|4223.1|4217.1|7
1732209740000|2024-11-21 17:22:20|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1732209750000|2024-11-21 17:22:30|4222.1|4216.1|4221.1|4215.1|4222.1|4216.1|4221.1|4215.1|2
1732209760000|2024-11-21 17:22:40|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|0
1732209770000|2024-11-21 17:22:50|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|0
1732209780000|2024-11-21 17:23:00|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|2
1732209790000|2024-11-21 17:23:10|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|1
1732209800000|2024-11-21 17:23:20|4219.1|4213.1|4219.1|4213.1|4219.6|4213.6|4218.1|4212.1|2
1732209810000|2024-11-21 17:23:30|4218.6|4212.6|4218.6|4212.6|4219.1|4213.1|4218.6|4212.6|0
1732209820000|2024-11-21 17:23:40|4218.1|4212.1|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|0
1732209830000|2024-11-21 17:23:50|4218.1|4212.1|4219.6|4213.6|4219.6|4213.6|4218.1|4212.1|1
1732209840000|2024-11-21 17:24:00|4220.1|4214.1|4219.1|4213.1|4220.1|4214.1|4218.6|4212.6|2
1732209850000|2024-11-21 17:24:10|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|0
1732209860000|2024-11-21 17:24:20|4221.6|4215.6|4221.6|4215.6|4222.1|4216.1|4221.1|4215.1|0
1732209870000|2024-11-21 17:24:30|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|0
1732209880000|2024-11-21 17:24:40|4221.1|4215.1|4220.1|4214.1|4221.6|4215.6|4220.1|4214.1|1
1732209890000|2024-11-21 17:24:50|4222.1|4216.1|4222.1|4216.1|4222.6|4216.6|4221.6|4215.6|85
1732209900000|2024-11-21 17:25:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732209910000|2024-11-21 17:25:10|4221.6|4215.6|4220.1|4214.1|4221.6|4215.6|4219.6|4213.6|3
1732209920000|2024-11-21 17:25:20|4219.6|4213.6|4220.1|4214.1|4221.1|4215.1|4219.6|4213.6|1
1732209930000|2024-11-21 17:25:30|4222.6|4216.6|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|50
1732209940000|2024-11-21 17:25:40|4222.1|4216.1|4221.1|4215.1|4222.1|4216.1|4220.6|4214.6|2
1732209950000|2024-11-21 17:25:50|4220.6|4214.6|4217.6|4211.6|4220.6|4214.6|4217.6|4211.6|45
1732209960000|2024-11-21 17:26:00|4217.1|4211.1|4218.6|4212.6|4218.6|4212.6|4217.1|4211.1|1
1732209970000|2024-11-21 17:26:10|4217.6|4211.6|4217.6|4211.6|4218.1|4212.1|4217.1|4211.1|4
1732209980000|2024-11-21 17:26:20|4217.1|4211.1|4215.1|4209.1|4218.1|4212.1|4215.1|4209.1|125
1732209990000|2024-11-21 17:26:30|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|1
1732210000000|2024-11-21 17:26:40|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|25
1732210010000|2024-11-21 17:26:50|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|7
1732210020000|2024-11-21 17:27:00|4212.6|4206.6|4211.1|4205.1|4213.1|4207.1|4211.1|4205.1|22
1732210030000|2024-11-21 17:27:10|4211|4205|4210.1|4204.1|4211.5|4205.5|4208|4202|36
1732210040000|2024-11-21 17:27:20|4209.1|4203.1|4207.1|4201.1|4210|4204|4207.1|4201.1|4
1732210050000|2024-11-21 17:27:30|4208|4202|4206.5|4200.5|4208|4202|4206.5|4200.5|27
1732210060000|2024-11-21 17:27:40|4207|4201|4208.5|4202.5|4209.1|4203.1|4207|4201|27
1732210070000|2024-11-21 17:27:50|4209|4203|4209.6|4203.6|4210|4204|4209|4203|14
1732210080000|2024-11-21 17:28:00|4210|4204|4212.5|4206.5|4213|4207|4210|4204|36
1732210090000|2024-11-21 17:28:10|4212.6|4206.6|4212.6|4206.6|4213|4207|4212.1|4206.1|0
1732210100000|2024-11-21 17:28:20|4213|4207|4213.6|4207.6|4214.1|4208.1|4213|4207|103
1732210110000|2024-11-21 17:28:30|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|0
1732210120000|2024-11-21 17:28:40|4212.6|4206.6|4210.1|4204.1|4212.6|4206.6|4210.1|4204.1|6
1732210130000|2024-11-21 17:28:50|4210.6|4204.6|4210.6|4204.6|4211.1|4205.1|4210.1|4204.1|17
1732210140000|2024-11-21 17:29:00|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|7
1732210150000|2024-11-21 17:29:10|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|3
1732210160000|2024-11-21 17:29:20|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|3
1732210170000|2024-11-21 17:29:30|4210.5|4204.5|4209.6|4203.6|4210.5|4204.5|4209.1|4203.1|2
1732210180000|2024-11-21 17:29:40|4209.1|4203.1|4211.1|4205.1|4211.1|4205.1|4209.1|4203.1|8
1732210190000|2024-11-21 17:29:50|4211.5|4205.5|4210.6|4204.6|4212.1|4206.1|4210.6|4204.6|0
1732210200000|2024-11-21 17:30:00|4210.1|4204.1|4208.1|4202.1|4210.1|4204.1|4206.1|4200.1|2
1732210210000|2024-11-21 17:30:10|||||||||5
1732210220000|2024-11-21 17:30:20|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|30
1732210230000|2024-11-21 17:30:30|4208.1|4202.1|4206.6|4200.6|4208.1|4202.1|4205.6|4199.6|20
1732210240000|2024-11-21 17:30:40|4206.1|4200.1|4208.1|4202.1|4209.6|4203.6|4206.1|4200.1|7
1732210250000|2024-11-21 17:30:50|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|1
1732210260000|2024-11-21 17:31:00|4208.1|4202.1|4209.6|4203.6|4210.1|4204.1|4208.1|4202.1|1
1732210270000|2024-11-21 17:31:10|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|4
1732210280000|2024-11-21 17:31:20|4209.1|4203.1|4208.1|4202.1|4209.6|4203.6|4208.1|4202.1|3
1732210290000|2024-11-21 17:31:30|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|0
1732210300000|2024-11-21 17:31:40|||||||||2
1732210310000|2024-11-21 17:31:50|||||||||18
1732210320000|2024-11-21 17:32:00|4206.1|4200.1|4206.1|4200.1|4207.6|4201.6|4205.1|4199.1|31
1732210330000|2024-11-21 17:32:10|4205.6|4199.6|4206.6|4200.6|4206.6|4200.6|4205.6|4199.6|0
1732210340000|2024-11-21 17:32:20|4207.6|4201.6|4208.1|4202.1|4208.1|4202.1|4207.6|4201.6|2
1732210350000|2024-11-21 17:32:30|4207.6|4201.6|4210.1|4204.1|4210.6|4204.6|4207.6|4201.6|4
1732210360000|2024-11-21 17:32:40|4210.6|4204.6|4212.6|4206.6|4213.1|4207.1|4210.6|4204.6|8
1732210370000|2024-11-21 17:32:50|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.1|4205.1|1
1732210380000|2024-11-21 17:33:00|4211.5|4205.5|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|3
1732210390000|2024-11-21 17:33:10|4211.5|4205.5|4212.1|4206.1|4212.1|4206.1|4210.6|4204.6|4
1732210400000|2024-11-21 17:33:20|4211.6|4205.6|4215.1|4209.1|4215.1|4209.1|4211.1|4205.1|73
1732210410000|2024-11-21 17:33:30|4214.6|4208.6|4213.6|4207.6|4215.1|4209.1|4213.6|4207.6|1
1732210420000|2024-11-21 17:33:40|4213.1|4207.1|4212.6|4206.6|4214.6|4208.6|4212.6|4206.6|25
1732210430000|2024-11-21 17:33:50|4214.1|4208.1|4214.1|4208.1|4215.5|4209.5|4214.1|4208.1|16
1732210440000|2024-11-21 17:34:00|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|0
1732210450000|2024-11-21 17:34:10|4213.1|4207.1|4215.6|4209.6|4215.6|4209.6|4213.1|4207.1|14
1732210460000|2024-11-21 17:34:20|4216.1|4210.1|4218.1|4212.1|4219.1|4213.1|4216.1|4210.1|8
1732210470000|2024-11-21 17:34:30|4219.1|4213.1|4217.6|4211.6|4219.6|4213.6|4217.6|4211.6|10
1732210480000|2024-11-21 17:34:40|4218.1|4212.1|4217.1|4211.1|4218.6|4212.6|4217.1|4211.1|6
1732210490000|2024-11-21 17:34:50|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|14
1732210500000|2024-11-21 17:35:00|4217.6|4211.6|4216.6|4210.6|4218.1|4212.1|4216.6|4210.6|12
1732210510000|2024-11-21 17:35:10|4216.1|4210.1|4215.1|4209.1|4216.1|4210.1|4214.1|4208.1|4
1732210520000|2024-11-21 17:35:20|||||||||2
1732210530000|2024-11-21 17:35:30|4216.1|4210.1|4216.1|4210.1|4216.6|4210.6|4215.6|4209.6|4
1732210540000|2024-11-21 17:35:40|4215.1|4209.1|4217.1|4211.1|4217.1|4211.1|4215.1|4209.1|13
1732210550000|2024-11-21 17:35:50|4216.6|4210.6|4218.1|4212.1|4218.1|4212.1|4216.1|4210.1|7
1732210560000|2024-11-21 17:36:00|4217.6|4211.6|4215.1|4209.1|4217.6|4211.6|4215.1|4209.1|31
1732210570000|2024-11-21 17:36:10|4215.6|4209.6|4216.6|4210.6|4216.6|4210.6|4215.1|4209.1|14
1732210580000|2024-11-21 17:36:20|4216.1|4210.1|4215.1|4209.1|4216.1|4210.1|4215.1|4209.1|5
1732210590000|2024-11-21 17:36:30|4215.6|4209.6|4216.6|4210.6|4217.6|4211.6|4215.6|4209.6|13
1732210600000|2024-11-21 17:36:40|4217.1|4211.1|4215.1|4209.1|4217.1|4211.1|4215.1|4209.1|2
1732210620000|2024-11-21 17:37:00|4216.1|4210.1|4215.1|4209.1|4216.6|4210.6|4215.1|4209.1|3
1732210640000|2024-11-21 17:37:20|4215|4209|4215|4209|4215|4209|4215|4209|15
1732210650000|2024-11-21 17:37:30|4215.1|4209.1|4214.5|4208.5|4215.1|4209.1|4214.5|4208.5|0
1732210660000|2024-11-21 17:37:40|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4214.6|4208.6|28
1732210670000|2024-11-21 17:37:50|4216.1|4210.1|4216.6|4210.6|4217.1|4211.1|4216.1|4210.1|4
1732210680000|2024-11-21 17:38:00|4216.1|4210.1|4216|4210|4216.1|4210.1|4214.6|4208.6|0
1732210690000|2024-11-21 17:38:10|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|2
1732210700000|2024-11-21 17:38:20|4216.1|4210.1|4216.1|4210.1|4217.1|4211.1|4216.1|4210.1|3
1732210710000|2024-11-21 17:38:30|4215.6|4209.6|4216.1|4210.1|4218.1|4212.1|4215.6|4209.6|12
1732210720000|2024-11-21 17:38:40|4216|4210|4215.6|4209.6|4216.1|4210.1|4215.1|4209.1|2
1732210730000|2024-11-21 17:38:50|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|0
1732210740000|2024-11-21 17:39:00|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.1|4209.1|0
1732210750000|2024-11-21 17:39:10|4215.1|4209.1|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|0
1732210760000|2024-11-21 17:39:20|4215.6|4209.6|4213.6|4207.6|4215.6|4209.6|4213.1|4207.1|0
1732210770000|2024-11-21 17:39:30|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|1
1732210790000|2024-11-21 17:39:50|4211.6|4205.6|4213.1|4207.1|4213.1|4207.1|4211.1|4205.1|4
1732210800000|2024-11-21 17:40:00|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4211.1|4205.1|28
1732210810000|2024-11-21 17:40:10|4213.1|4207.1|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|4
1732210820000|2024-11-21 17:40:20|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1732210830000|2024-11-21 17:40:30|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|0
1732210840000|2024-11-21 17:40:40|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|2
1732210850000|2024-11-21 17:40:50|||||||||2
1732210860000|2024-11-21 17:41:00|4213.1|4207.1|4213.6|4207.6|4214.1|4208.1|4213.1|4207.1|3
1732210870000|2024-11-21 17:41:10|4214.1|4208.1|4212.1|4206.1|4214.5|4208.5|4212.1|4206.1|12
1732210880000|2024-11-21 17:41:20|4211.1|4205.1|4212.6|4206.6|4212.6|4206.6|4211.1|4205.1|8
1732210890000|2024-11-21 17:41:30|4212.1|4206.1|4213.6|4207.6|4213.6|4207.6|4212.1|4206.1|4
1732210900000|2024-11-21 17:41:40|4213.1|4207.1|4212.1|4206.1|4214.1|4208.1|4212.1|4206.1|2
1732210910000|2024-11-21 17:41:50|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|2
1732210920000|2024-11-21 17:42:00|4212.1|4206.1|4210.6|4204.6|4212.1|4206.1|4210.6|4204.6|21
1732210930000|2024-11-21 17:42:10|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4210.6|4204.6|30
1732210940000|2024-11-21 17:42:20|4212.6|4206.6|4217.1|4211.1|4217.1|4211.1|4212.6|4206.6|10
1732210950000|2024-11-21 17:42:30|4217|4211|4215.1|4209.1|4217|4211|4215.1|4209.1|12
1732210960000|2024-11-21 17:42:40|4215.6|4209.6|4221.1|4215.1|4221.1|4215.1|4215.6|4209.6|9
1732210970000|2024-11-21 17:42:50|4220.1|4214.1|4220.5|4214.5|4220.6|4214.6|4220.1|4214.1|6
1732210980000|2024-11-21 17:43:00|4220.1|4214.1|4222.1|4216.1|4222.1|4216.1|4220.1|4214.1|28
1732210990000|2024-11-21 17:43:10|4223.1|4217.1|4227.6|4221.6|4228.1|4222.1|4223.1|4217.1|56
1732211000000|2024-11-21 17:43:20|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.1|4220.1|9
1732211010000|2024-11-21 17:43:30|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4225.6|4219.6|0
1732211020000|2024-11-21 17:43:40|4225.6|4219.6|4223.1|4217.1|4225.6|4219.6|4223.1|4217.1|5
1732211030000|2024-11-21 17:43:50|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|2
1732211040000|2024-11-21 17:44:00|4222.6|4216.6|4223.6|4217.6|4224.1|4218.1|4222.6|4216.6|5
1732211050000|2024-11-21 17:44:10|4223.1|4217.1|4219.6|4213.6|4223.1|4217.1|4219.6|4213.6|2
1732211060000|2024-11-21 17:44:20|4219.1|4213.1|4218.6|4212.6|4219.1|4213.1|4218.6|4212.6|5
1732211070000|2024-11-21 17:44:30|4219.1|4213.1|4218.1|4212.1|4219.1|4213.1|4217.1|4211.1|0
1732211080000|2024-11-21 17:44:40|4217.1|4211.1|4218.1|4212.1|4218.1|4212.1|4217.1|4211.1|1
1732211090000|2024-11-21 17:44:50|4217.6|4211.6|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|8
1732211100000|2024-11-21 17:45:00|4218.1|4212.1|4219.1|4213.1|4220.5|4214.5|4218|4212|8
1732211110000|2024-11-21 17:45:10|4219.6|4213.6|4222.1|4216.1|4222.6|4216.6|4219.6|4213.6|8
1732211120000|2024-11-21 17:45:20|4222.6|4216.6|4222.1|4216.1|4223.1|4217.1|4222.1|4216.1|6
1732211130000|2024-11-21 17:45:30|4221.6|4215.6|4222.1|4216.1|4222.1|4216.1|4221.6|4215.6|0
1732211140000|2024-11-21 17:45:40|4221.6|4215.6|4223.1|4217.1|4223.1|4217.1|4221.1|4215.1|15
1732211150000|2024-11-21 17:45:50|4223.6|4217.6|4222.6|4216.6|4223.6|4217.6|4222.6|4216.6|0
1732211160000|2024-11-21 17:46:00|4223.1|4217.1|4222.1|4216.1|4223.1|4217.1|4221.6|4215.6|12
1732211170000|2024-11-21 17:46:10|4222.6|4216.6|4221.1|4215.1|4223.1|4217.1|4221.1|4215.1|2
1732211180000|2024-11-21 17:46:20|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|3
1732211190000|2024-11-21 17:46:30|4223.1|4217.1|4223.6|4217.6|4224.1|4218.1|4222.6|4216.6|9
1732211200000|2024-11-21 17:46:40|4223.1|4217.1|4221.6|4215.6|4223.1|4217.1|4221.6|4215.6|2
1732211210000|2024-11-21 17:46:50|4222.1|4216.1|4222.1|4216.1|4223.1|4217.1|4222.1|4216.1|0
1732211220000|2024-11-21 17:47:00|4222.6|4216.6|4221.1|4215.1|4222.6|4216.6|4221.1|4215.1|1
1732211230000|2024-11-21 17:47:10|||||||||1
1732211240000|2024-11-21 17:47:20|4221.6|4215.6|4223.1|4217.1|4223.1|4217.1|4221.6|4215.6|4
1732211250000|2024-11-21 17:47:30|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|2
1732211270000|2024-11-21 17:47:50|4224.1|4218.1|4225.1|4219.1|4225.1|4219.1|4224.1|4218.1|2
1732211280000|2024-11-21 17:48:00|4224.1|4218.1|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|1
1732211290000|2024-11-21 17:48:10|4222.6|4216.6|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|2
1732211300000|2024-11-21 17:48:20|4223.6|4217.6|4227.6|4221.6|4227.6|4221.6|4223.6|4217.6|31
1732211310000|2024-11-21 17:48:30|4228.1|4222.1|4228.6|4222.6|4229.1|4223.1|4227.6|4221.6|7
1732211320000|2024-11-21 17:48:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|7
1732211330000|2024-11-21 17:48:50|4227.1|4221.1|4227.6|4221.6|4228.1|4222.1|4227.1|4221.1|3
1732211340000|2024-11-21 17:49:00|4227.1|4221.1|4230.6|4224.6|4230.6|4224.6|4226.1|4220.1|36
1732211350000|2024-11-21 17:49:10|4229.6|4223.6|4228.6|4222.6|4229.6|4223.6|4228.6|4222.6|5
1732211360000|2024-11-21 17:49:20|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4225.1|4219.1|3
1732211370000|2024-11-21 17:49:30|4225.6|4219.6|4225.6|4219.6|4226.1|4220.1|4225.1|4219.1|5
1732211380000|2024-11-21 17:49:40|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|1
1732211390000|2024-11-21 17:49:50|4225.1|4219.1|4223.1|4217.1|4225.1|4219.1|4223.1|4217.1|0
1732211400000|2024-11-21 17:50:00|4222.1|4216.1|4219.1|4213.1|4222.1|4216.1|4219.1|4213.1|1
1732211410000|2024-11-21 17:50:10|4218.6|4212.6|4219.6|4213.6|4220.1|4214.1|4218.6|4212.6|3
1732211420000|2024-11-21 17:50:20|4219.1|4213.1|4218.1|4212.1|4220.1|4214.1|4218.1|4212.1|1
1732211430000|2024-11-21 17:50:30|4219.1|4213.1|4218.2|4212.2|4219.6|4213.6|4218.1|4212.1|0
1732211440000|2024-11-21 17:50:40|4218.6|4212.6|4216.1|4210.1|4218.6|4212.6|4216.1|4210.1|0
1732211450000|2024-11-21 17:50:50|4215.1|4209.1|4212.1|4206.1|4215.1|4209.1|4211.1|4205.1|33
1732211460000|2024-11-21 17:51:00|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4211.1|4205.1|15
1732211470000|2024-11-21 17:51:10|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4210.6|4204.6|2
1732211480000|2024-11-21 17:51:20|4211.1|4205.1|4210.6|4204.6|4211.1|4205.1|4210.6|4204.6|1
1732211490000|2024-11-21 17:51:30|4211.1|4205.1|4212.6|4206.6|4213.1|4207.1|4211.1|4205.1|4
1732211500000|2024-11-21 17:51:40|4213.1|4207.1|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|14
1732211510000|2024-11-21 17:51:50|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|1
1732211520000|2024-11-21 17:52:00|4215|4209|4215.1|4209.1|4215.1|4209.1|4215|4209|2
1732211530000|2024-11-21 17:52:10|4214.1|4208.1|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|0
1732211540000|2024-11-21 17:52:20|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|2
1732211550000|2024-11-21 17:52:30|4213.6|4207.6|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|0
1732211560000|2024-11-21 17:52:40|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|3
1732211570000|2024-11-21 17:52:50|4213.1|4207.1|4213.1|4207.1|4213.6|4207.6|4212.1|4206.1|6
1732211580000|2024-11-21 17:53:00|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4212.6|4206.6|1
1732211600000|2024-11-21 17:53:20|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|1
1732211610000|2024-11-21 17:53:30|4213.6|4207.6|4213.1|4207.1|4215.6|4209.6|4213.1|4207.1|3
1732211620000|2024-11-21 17:53:40|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|1
1732211630000|2024-11-21 17:53:50|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.1|4206.1|2
1732211640000|2024-11-21 17:54:00|4212.1|4206.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|9
1732211660000|2024-11-21 17:54:20|4212.1|4206.1|4212.6|4206.6|4212.6|4206.6|4212.1|4206.1|6
1732211670000|2024-11-21 17:54:30|4213.1|4207.1|4212.6|4206.6|4214.1|4208.1|4212.1|4206.1|5
1732211680000|2024-11-21 17:54:40|4212.1|4206.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|1
1732211690000|2024-11-21 17:54:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.1|4207.1|2
1732211700000|2024-11-21 17:55:00|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|5
1732211710000|2024-11-21 17:55:10|||||||||10
1732211720000|2024-11-21 17:55:20|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4211.2|4205.2|5
1732211730000|2024-11-21 17:55:30|4213.6|4207.6|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|18
1732211740000|2024-11-21 17:55:40|||||||||3
1732211760000|2024-11-21 17:56:00|4214.1|4208.1|4216.1|4210.1|4217.1|4211.1|4214.1|4208.1|1
1732211770000|2024-11-21 17:56:10|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|1
1732211780000|2024-11-21 17:56:20|4218.1|4212.1|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|4
1732211790000|2024-11-21 17:56:30|4219.1|4213.1|4220.1|4214.1|4220.1|4214.1|4218.6|4212.6|3
1732211800000|2024-11-21 17:56:40|4219.6|4213.6|4218.1|4212.1|4219.6|4213.6|4218.1|4212.1|0
1732211810000|2024-11-21 17:56:50|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|0
1732211820000|2024-11-21 17:57:00|4218.1|4212.1|4220.1|4214.1|4220.1|4214.1|4218.1|4212.1|37
1732211830000|2024-11-21 17:57:10|4220.6|4214.6|4221.1|4215.1|4221.6|4215.6|4220.1|4214.1|56
1732211840000|2024-11-21 17:57:20|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|4
1732211850000|2024-11-21 17:57:30|4220.6|4214.6|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|0
1732211860000|2024-11-21 17:57:40|4220.6|4214.6|4222.1|4216.1|4222.1|4216.1|4220.6|4214.6|2
1732211870000|2024-11-21 17:57:50|4221.1|4215.1|4220.1|4214.1|4221.6|4215.6|4220.1|4214.1|1
1732211880000|2024-11-21 17:58:00|4219.1|4213.1|4221.1|4215.1|4221.1|4215.1|4218.6|4212.6|1
1732211890000|2024-11-21 17:58:10|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|0
1732211900000|2024-11-21 17:58:20|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1732211910000|2024-11-21 17:58:30|4221.1|4215.1|4222.6|4216.6|4223.1|4217.1|4221.1|4215.1|25
1732211920000|2024-11-21 17:58:40|4222.1|4216.1|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|0
1732211930000|2024-11-21 17:58:50|4222.1|4216.1|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|3
1732211940000|2024-11-21 17:59:00|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1732211950000|2024-11-21 17:59:10|4222.1|4216.1|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|1
1732211970000|2024-11-21 17:59:30|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|5
1732211980000|2024-11-21 17:59:40|4225.1|4219.1|4223.1|4217.1|4225.6|4219.6|4223.1|4217.1|21
1732211990000|2024-11-21 17:59:50|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|0
1732212000000|2024-11-21 18:00:00|4222.6|4216.6|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|3
1732212010000|2024-11-21 18:00:10|4222.1|4216.1|4221.1|4215.1|4222.1|4216.1|4221.1|4215.1|1
1732212020000|2024-11-21 18:00:20|4220.2|4214.2|4219.6|4213.6|4220.2|4214.2|4219.1|4213.1|1
1732212030000|2024-11-21 18:00:30|4219.1|4213.1|4220.1|4214.1|4220.1|4214.1|4219.1|4213.1|2
1732212040000|2024-11-21 18:00:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1732212050000|2024-11-21 18:00:50|4218.6|4212.6|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|1
1732212060000|2024-11-21 18:01:00|4219.6|4213.6|4219.6|4213.6|4220.1|4214.1|4219.1|4213.1|6
1732212070000|2024-11-21 18:01:10|4219.1|4213.1|4218.1|4212.1|4219.6|4213.6|4218.1|4212.1|1
1732212090000|2024-11-21 18:01:30|||||||||6
1732212110000|2024-11-21 18:01:50|4219.1|4213.1|4218.6|4212.6|4219.1|4213.1|4218.1|4212.1|4
1732212120000|2024-11-21 18:02:00|4219.1|4213.1|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|1
1732212130000|2024-11-21 18:02:10|4219.6|4213.6|4223.6|4217.6|4223.6|4217.6|4219.6|4213.6|0
1732212140000|2024-11-21 18:02:20|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|6
1732212160000|2024-11-21 18:02:40|4225.1|4219.1|4227.6|4221.6|4227.6|4221.6|4225.1|4219.1|64
1732212170000|2024-11-21 18:02:50|4228.1|4222.1|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|3
1732212180000|2024-11-21 18:03:00|4228.6|4222.6|4231.6|4225.6|4233.1|4227.1|4228.6|4222.6|7
1732212190000|2024-11-21 18:03:10|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232|4226|16
1732212200000|2024-11-21 18:03:20|4229.6|4223.6|4232.6|4226.6|4232.6|4226.6|4229.6|4223.6|38
1732212220000|2024-11-21 18:03:40|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|0
1732212230000|2024-11-21 18:03:50|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|11
1732212240000|2024-11-21 18:04:00|4231.1|4225.1|4232.1|4226.1|4232.1|4226.1|4231.1|4225.1|2
1732212250000|2024-11-21 18:04:10|4231.6|4225.6|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|0
1732212260000|2024-11-21 18:04:20|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|0
1732212270000|2024-11-21 18:04:30|4231.1|4225.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|2
1732212280000|2024-11-21 18:04:40|4233.6|4227.6|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|3
1732212290000|2024-11-21 18:04:50|4233.6|4227.6|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|0
1732212300000|2024-11-21 18:05:00|4233.6|4227.6|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|2
1732212310000|2024-11-21 18:05:10|||||||||3
1732212320000|2024-11-21 18:05:20|4231.1|4225.1|4232.1|4226.1|4233.1|4227.1|4230.6|4224.6|85
1732212330000|2024-11-21 18:05:30|4232.6|4226.6|4233.1|4227.1|4234.1|4228.1|4232.1|4226.1|16
1732212340000|2024-11-21 18:05:40|4232.6|4226.6|4236.1|4230.1|4236.5|4230.5|4232.6|4226.6|5
1732212350000|2024-11-21 18:05:50|4236.5|4230.5|4237.1|4231.1|4237.1|4231.1|4235.6|4229.6|13
1732212360000|2024-11-21 18:06:00|4236.6|4230.6|4234.6|4228.6|4236.6|4230.6|4234.6|4228.6|1
1732212370000|2024-11-21 18:06:10|4234.1|4228.1|4237.1|4231.1|4237.6|4231.6|4233.1|4227.1|34
1732212380000|2024-11-21 18:06:20|4236.1|4230.1|4238.1|4232.1|4238.1|4232.1|4236.1|4230.1|39
1732212390000|2024-11-21 18:06:30|||||||||1
1732212400000|2024-11-21 18:06:40|4238.6|4232.6|4240|4234|4240|4234|4238.6|4232.6|27
1732212410000|2024-11-21 18:06:50|4239.6|4233.6|4238.1|4232.1|4239.6|4233.6|4238.1|4232.1|6
1732212420000|2024-11-21 18:07:00|4238.5|4232.5|4236.6|4230.6|4238.5|4232.5|4236.1|4230.1|6
1732212430000|2024-11-21 18:07:10|4236.1|4230.1|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|3
1732212440000|2024-11-21 18:07:20|4233.6|4227.6|4232.6|4226.6|4233.6|4227.6|4232.6|4226.6|2
1732212450000|2024-11-21 18:07:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1732212460000|2024-11-21 18:07:40|4234.7|4228.7|4239.6|4233.6|4239.6|4233.6|4234.7|4228.7|72
1732212470000|2024-11-21 18:07:50|4240.1|4234.1|4239.1|4233.1|4240.6|4234.6|4238.6|4232.6|30
1732212480000|2024-11-21 18:08:00|4239.6|4233.6|4238.1|4232.1|4239.6|4233.6|4238.1|4232.1|62
1732212490000|2024-11-21 18:08:10|4238.6|4232.6|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|0
1732212500000|2024-11-21 18:08:20|||||||||4
1732212510000|2024-11-21 18:08:30|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|3
1732212520000|2024-11-21 18:08:40|4239|4233|4239.1|4233.1|4239.1|4233.1|4239|4233|14
1732212540000|2024-11-21 18:09:00|4239.6|4233.6|4239.6|4233.6|4240.1|4234.1|4239.1|4233.1|0
1732212550000|2024-11-21 18:09:10|4241|4235|4240.6|4234.6|4241|4235|4240.6|4234.6|4
1732212560000|2024-11-21 18:09:20|4240.1|4234.1|4241.6|4235.6|4241.6|4235.6|4240.1|4234.1|73
1732212570000|2024-11-21 18:09:30|4242.6|4236.6|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|5
1732212580000|2024-11-21 18:09:40|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|5
1732212590000|2024-11-21 18:09:50|4241.6|4235.6|4239.6|4233.6|4241.6|4235.6|4239.1|4233.1|34
1732212600000|2024-11-21 18:10:00|4240.1|4234.1|4238.1|4232.1|4240.1|4234.1|4238.1|4232.1|2
1732212610000|2024-11-21 18:10:10|4239.6|4233.6|4244.1|4238.1|4244.1|4238.1|4239.6|4233.6|28
1732212620000|2024-11-21 18:10:20|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4243.1|4237.1|0
1732212630000|2024-11-21 18:10:30|4242.1|4236.1|4240.6|4234.6|4242.1|4236.1|4240.6|4234.6|5
1732212640000|2024-11-21 18:10:40|4240.1|4234.1|4239.1|4233.1|4240.1|4234.1|4239.1|4233.1|5
1732212650000|2024-11-21 18:10:50|4240.1|4234.1|4242.1|4236.1|4242.1|4236.1|4240.1|4234.1|6
1732212660000|2024-11-21 18:11:00|||||||||1
1732212670000|2024-11-21 18:11:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|10
1732212680000|2024-11-21 18:11:20|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|3
1732212690000|2024-11-21 18:11:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732212700000|2024-11-21 18:11:40|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|15
1732212710000|2024-11-21 18:11:50|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|3
1732212720000|2024-11-21 18:12:00|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1732212730000|2024-11-21 18:12:10|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732212740000|2024-11-21 18:12:20|4243.2|4237.2|4244.6|4238.6|4244.6|4238.6|4243.2|4237.2|4
1732212750000|2024-11-21 18:12:30|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1732212760000|2024-11-21 18:12:40|4244.6|4238.6|4244.1|4238.1|4244.6|4238.6|4244.1|4238.1|1
1732212770000|2024-11-21 18:12:50|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1732212780000|2024-11-21 18:13:00|4243.1|4237.1|4241.1|4235.1|4243.1|4237.1|4241.1|4235.1|10
1732212810000|2024-11-21 18:13:30|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|5
1732212820000|2024-11-21 18:13:40|4240.6|4234.6|4241.6|4235.6|4242.1|4236.1|4240.6|4234.6|3
1732212830000|2024-11-21 18:13:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732212840000|2024-11-21 18:14:00|4241.1|4235.1|4242.6|4236.6|4242.6|4236.6|4241.1|4235.1|19
1732212850000|2024-11-21 18:14:10|4242.1|4236.1|4240.1|4234.1|4242.1|4236.1|4240.1|4234.1|5
1732212860000|2024-11-21 18:14:20|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|2
1732212870000|2024-11-21 18:14:30|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|1
1732212890000|2024-11-21 18:14:50|||||||||6
1732212900000|2024-11-21 18:15:00|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|3
1732212910000|2024-11-21 18:15:10|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|9
1732212920000|2024-11-21 18:15:20|4241.6|4235.6|4242.6|4236.6|4242.6|4236.6|4238.1|4232.1|76
1732212930000|2024-11-21 18:15:30|4243.1|4237.1|4242.1|4236.1|4244.1|4238.1|4242.1|4236.1|73
1732212950000|2024-11-21 18:15:50|4241.6|4235.6|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|19
1732212960000|2024-11-21 18:16:00|4242.1|4236.1|4244.1|4238.1|4244.1|4238.1|4241.1|4235.1|3
1732212970000|2024-11-21 18:16:10|4243.6|4237.6|4244.1|4238.1|4245.1|4239.1|4243.6|4237.6|1
1732212980000|2024-11-21 18:16:20|||||||||4
1732212990000|2024-11-21 18:16:30|4243.1|4237.1|4241.1|4235.1|4243.1|4237.1|4241.1|4235.1|5
1732213000000|2024-11-21 18:16:40|||||||||1
1732213010000|2024-11-21 18:16:50|4242.1|4236.1|4241.1|4235.1|4242.1|4236.1|4241.1|4235.1|4
1732213020000|2024-11-21 18:17:00|4242.1|4236.1|4244.1|4238.1|4244.1|4238.1|4242.1|4236.1|1
1732213030000|2024-11-21 18:17:10|4243.6|4237.6|4244.6|4238.6|4245.1|4239.1|4243.6|4237.6|0
1732213040000|2024-11-21 18:17:20|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|3
1732213050000|2024-11-21 18:17:30|4244.6|4238.6|4245.6|4239.6|4246.1|4240.1|4244.6|4238.6|8
1732213060000|2024-11-21 18:17:40|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1732213070000|2024-11-21 18:17:50|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|11
1732213080000|2024-11-21 18:18:00|4246.6|4240.6|4245.1|4239.1|4246.6|4240.6|4245.1|4239.1|11
1732213090000|2024-11-21 18:18:10|4246.1|4240.1|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|2
1732213100000|2024-11-21 18:18:20|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|2
1732213110000|2024-11-21 18:18:30|4243.1|4237.1|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|12
1732213120000|2024-11-21 18:18:40|4243.6|4237.6|4245.1|4239.1|4245.1|4239.1|4243.6|4237.6|2
1732213130000|2024-11-21 18:18:50|4244.6|4238.6|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|2
1732213140000|2024-11-21 18:19:00|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|6
1732213150000|2024-11-21 18:19:10|4245.1|4239.1|4246.6|4240.6|4246.6|4240.6|4245.1|4239.1|26
1732213160000|2024-11-21 18:19:20|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|1
1732213170000|2024-11-21 18:19:30|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.1|4239.1|0
1732213180000|2024-11-21 18:19:40|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|7
1732213190000|2024-11-21 18:19:50|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1732213200000|2024-11-21 18:20:00|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|1
1732213210000|2024-11-21 18:20:10|4245.1|4239.1|4243.1|4237.1|4245.1|4239.1|4243.1|4237.1|5
1732213230000|2024-11-21 18:20:30|4242.1|4236.1|4241.1|4235.1|4242.1|4236.1|4241.1|4235.1|3
1732213240000|2024-11-21 18:20:40|4240.1|4234.1|4241.1|4235.1|4241.1|4235.1|4240.1|4234.1|8
1732213260000|2024-11-21 18:21:00|4240.1|4234.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|10
1732213270000|2024-11-21 18:21:10|4239.1|4233.1|4238.1|4232.1|4239.6|4233.6|4238.1|4232.1|8
1732213280000|2024-11-21 18:21:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|3
1732213290000|2024-11-21 18:21:30|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|7
1732213300000|2024-11-21 18:21:40|4235.6|4229.6|4235.1|4229.1|4235.6|4229.6|4235.1|4229.1|1
1732213310000|2024-11-21 18:21:50|4236.1|4230.1|4235.1|4229.1|4236.1|4230.1|4235.1|4229.1|0
1732213320000|2024-11-21 18:22:00|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|1
1732213330000|2024-11-21 18:22:10|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|2
1732213340000|2024-11-21 18:22:20|4235.6|4229.6|4236.6|4230.6|4237.1|4231.1|4235.6|4229.6|23
1732213350000|2024-11-21 18:22:30|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|4
1732213360000|2024-11-21 18:22:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1732213390000|2024-11-21 18:23:10|4236.1|4230.1|4233.6|4227.6|4236.1|4230.1|4233.6|4227.6|14
1732213400000|2024-11-21 18:23:20|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|0
1732213410000|2024-11-21 18:23:30|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|1
1732213430000|2024-11-21 18:23:50|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|3
1732213440000|2024-11-21 18:24:00|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|3
1732213450000|2024-11-21 18:24:10|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|2
1732213460000|2024-11-21 18:24:20|4231.6|4225.6|4231.1|4225.1|4233.1|4227.1|4231.1|4225.1|0
1732213470000|2024-11-21 18:24:30|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|0
1732213480000|2024-11-21 18:24:40|4231.1|4225.1|4231.6|4225.6|4231.6|4225.6|4231.1|4225.1|0
1732213500000|2024-11-21 18:25:00|4230.6|4224.6|4230.1|4224.1|4231.1|4225.1|4230.1|4224.1|8
1732213510000|2024-11-21 18:25:10|4229.6|4223.6|4231.1|4225.1|4231.1|4225.1|4229.6|4223.6|78
1732213520000|2024-11-21 18:25:20|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|1
1732213530000|2024-11-21 18:25:30|4230.6|4224.6|4230.6|4224.6|4231.1|4225.1|4230.6|4224.6|3
1732213540000|2024-11-21 18:25:40|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4229.6|4223.6|0
1732213550000|2024-11-21 18:25:50|4229.6|4223.6|4232.1|4226.1|4233.1|4227.1|4229.6|4223.6|8
1732213560000|2024-11-21 18:26:00|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1732213570000|2024-11-21 18:26:10|4232.6|4226.6|4234.6|4228.6|4235.1|4229.1|4232.1|4226.1|299
1732213580000|2024-11-21 18:26:20|4235.1|4229.1|4238.1|4232.1|4238.1|4232.1|4235.1|4229.1|15
1732213590000|2024-11-21 18:26:30|||||||||4
1732213600000|2024-11-21 18:26:40|4238.6|4232.6|4239.1|4233.1|4240.1|4234.1|4238.6|4232.6|24
1732213610000|2024-11-21 18:26:50|4238.2|4232.2|4238.1|4232.1|4238.2|4232.2|4238.1|4232.1|7
1732213620000|2024-11-21 18:27:00|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|33
1732213630000|2024-11-21 18:27:10|4239.2|4233.2|4241.1|4235.1|4241.1|4235.1|4239.2|4233.2|1
1732213640000|2024-11-21 18:27:20|4240.1|4234.1|4241.1|4235.1|4241.1|4235.1|4238.6|4232.6|13
1732213650000|2024-11-21 18:27:30|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.1|4234.1|2
1732213660000|2024-11-21 18:27:40|4240.1|4234.1|4241.6|4235.6|4242.1|4236.1|4240.1|4234.1|11
1732213670000|2024-11-21 18:27:50|4242.1|4236.1|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|1
1732213680000|2024-11-21 18:28:00|4244.1|4238.1|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|34
1732213690000|2024-11-21 18:28:10|4244.6|4238.6|4246.6|4240.6|4246.6|4240.6|4244.1|4238.1|21
1732213700000|2024-11-21 18:28:20|4246.1|4240.1|4244.6|4238.6|4246.6|4240.6|4244.6|4238.6|29
1732213710000|2024-11-21 18:28:30|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|1
1732213720000|2024-11-21 18:28:40|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|11
1732213730000|2024-11-21 18:28:50|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|16
1732213740000|2024-11-21 18:29:00|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|9
1732213750000|2024-11-21 18:29:10|4245.1|4239.1|4246.6|4240.6|4246.6|4240.6|4245.1|4239.1|7
1732213760000|2024-11-21 18:29:20|4247.1|4241.1|4247.6|4241.6|4248.6|4242.6|4246.6|4240.6|7
1732213770000|2024-11-21 18:29:30|4247.1|4241.1|4244.6|4238.6|4247.1|4241.1|4244.6|4238.6|4
1732213780000|2024-11-21 18:29:40|4244.1|4238.1|4243.6|4237.6|4244.6|4238.6|4243.1|4237.1|0
1732213790000|2024-11-21 18:29:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1732213800000|2024-11-21 18:30:00|4243.6|4237.6|4246.6|4240.6|4246.6|4240.6|4243.6|4237.6|29
1732213810000|2024-11-21 18:30:10|4247.1|4241.1|4250.1|4244.1|4250.1|4244.1|4247.1|4241.1|28
1732213820000|2024-11-21 18:30:20|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.1|4243.1|2
1732213830000|2024-11-21 18:30:30|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|47
1732213840000|2024-11-21 18:30:40|4252.5|4246.5|4253.1|4247.1|4253.1|4247.1|4251.6|4245.6|6
1732213850000|2024-11-21 18:30:50|4252.5|4246.5|4250.1|4244.1|4252.5|4246.5|4249.6|4243.6|0
1732213860000|2024-11-21 18:31:00|4249.6|4243.6|4249.1|4243.1|4250.1|4244.1|4248.6|4242.6|1
1732213870000|2024-11-21 18:31:10|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|3
1732213880000|2024-11-21 18:31:20|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|1
1732213890000|2024-11-21 18:31:30|4251.1|4245.1|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|5
1732213900000|2024-11-21 18:31:40|4253.1|4247.1|4252.1|4246.1|4253.1|4247.1|4252.1|4246.1|12
1732213910000|2024-11-21 18:31:50|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|5
1732213920000|2024-11-21 18:32:00|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|2
1732213930000|2024-11-21 18:32:10|4252.1|4246.1|4253.1|4247.1|4253.1|4247.1|4252.1|4246.1|4
1732213940000|2024-11-21 18:32:20|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|2
1732213950000|2024-11-21 18:32:30|4253.1|4247.1|4254.1|4248.1|4254.1|4248.1|4253.1|4247.1|3
1732213960000|2024-11-21 18:32:40|4254|4248|4256.6|4250.6|4256.6|4250.6|4254|4248|2
1732213970000|2024-11-21 18:32:50|4256.1|4250.1|4253.6|4247.6|4256.6|4250.6|4253.6|4247.6|13
1732213980000|2024-11-21 18:33:00|4253.1|4247.1|4254.1|4248.1|4254.1|4248.1|4253.1|4247.1|4
1732213990000|2024-11-21 18:33:10|4253.6|4247.6|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|6
1732214000000|2024-11-21 18:33:20|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|3
1732214010000|2024-11-21 18:33:30|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|0
1732214020000|2024-11-21 18:33:40|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|1
1732214030000|2024-11-21 18:33:50|4251.6|4245.6|4253.1|4247.1|4253.1|4247.1|4251|4245|7
1732214040000|2024-11-21 18:34:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4
1732214050000|2024-11-21 18:34:10|4251.1|4245.1|4252.1|4246.1|4252.1|4246.1|4251.1|4245.1|15
1732214070000|2024-11-21 18:34:30|4250.6|4244.6|4248.6|4242.6|4250.6|4244.6|4248.6|4242.6|3
1732214080000|2024-11-21 18:34:40|4249.1|4243.1|4249.6|4243.6|4250.1|4244.1|4248.6|4242.6|9
1732214090000|2024-11-21 18:34:50|4250.1|4244.1|4251.5|4245.5|4251.5|4245.5|4249.6|4243.6|2
1732214100000|2024-11-21 18:35:00|4251.1|4245.1|4248.1|4242.1|4252|4246|4248.1|4242.1|1
1732214110000|2024-11-21 18:35:10|4247.6|4241.6|4247.6|4241.6|4248.6|4242.6|4247.6|4241.6|17
1732214120000|2024-11-21 18:35:20|4247.1|4241.1|4247.6|4241.6|4248.1|4242.1|4247.1|4241.1|3
1732214130000|2024-11-21 18:35:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|6
1732214140000|2024-11-21 18:35:40|4248.1|4242.1|4251.1|4245.1|4251.1|4245.1|4248.1|4242.1|17
1732214150000|2024-11-21 18:35:50|4250.6|4244.6|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|0
1732214160000|2024-11-21 18:36:00|4252|4246|4252|4246|4252|4246|4252|4246|2
1732214170000|2024-11-21 18:36:10|4251.6|4245.6|4251.1|4245.1|4252.1|4246.1|4251.1|4245.1|4
1732214180000|2024-11-21 18:36:20|4251|4245|4251|4245|4251.1|4245.1|4251|4245|3
1732214190000|2024-11-21 18:36:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|49
1732214200000|2024-11-21 18:36:40|4250.6|4244.6|4251.6|4245.6|4251.6|4245.6|4250.6|4244.6|14
1732214210000|2024-11-21 18:36:50|4252.1|4246.1|4253.1|4247.1|4253.1|4247.1|4251.6|4245.6|3
1732214240000|2024-11-21 18:37:20|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|0
1732214250000|2024-11-21 18:37:30|4253.6|4247.6|4255.1|4249.1|4255.1|4249.1|4253.6|4247.6|3
1732214260000|2024-11-21 18:37:40|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4253.6|4247.6|1
1732214270000|2024-11-21 18:37:50|4254.6|4248.6|4255.1|4249.1|4255.1|4249.1|4254.1|4248.1|0
1732214280000|2024-11-21 18:38:00|||||||||1
1732214290000|2024-11-21 18:38:10|4253.6|4247.6|4251.1|4245.1|4254.1|4248.1|4251.1|4245.1|4
1732214300000|2024-11-21 18:38:20|4250.1|4244.1|4254.1|4248.1|4254.1|4248.1|4250.1|4244.1|36
1732214310000|2024-11-21 18:38:30|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|10
1732214320000|2024-11-21 18:38:40|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|0
1732214330000|2024-11-21 18:38:50|4253.6|4247.6|4254.1|4248.1|4254.6|4248.6|4253.1|4247.1|8
1732214340000|2024-11-21 18:39:00|4253.6|4247.6|4251.1|4245.1|4253.6|4247.6|4250.6|4244.6|2
1732214350000|2024-11-21 18:39:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|0
1732214360000|2024-11-21 18:39:20|4251.1|4245.1|4253.1|4247.1|4253.1|4247.1|4251.1|4245.1|2
1732214370000|2024-11-21 18:39:30|4254.1|4248.1|4251.1|4245.1|4254.1|4248.1|4251.1|4245.1|5
1732214390000|2024-11-21 18:39:50|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4249.1|4243.1|1
1732214400000|2024-11-21 18:40:00|4251.1|4245.1|4251.6|4245.6|4252.1|4246.1|4251.1|4245.1|12
1732214410000|2024-11-21 18:40:10|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|5
1732214420000|2024-11-21 18:40:20|||||||||9
1732214430000|2024-11-21 18:40:30|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1732214440000|2024-11-21 18:40:40|4252.6|4246.6|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1732214450000|2024-11-21 18:40:50|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|0
1732214460000|2024-11-21 18:41:00|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|1
1732214470000|2024-11-21 18:41:10|4253.1|4247.1|4251.1|4245.1|4253.1|4247.1|4250.6|4244.6|11
1732214480000|2024-11-21 18:41:20|4250.6|4244.6|4248.1|4242.1|4250.6|4244.6|4248.1|4242.1|13
1732214490000|2024-11-21 18:41:30|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|6
1732214500000|2024-11-21 18:41:40|4244.1|4238.1|4244.1|4238.1|4245.6|4239.6|4243.1|4237.1|32
1732214510000|2024-11-21 18:41:50|4243.6|4237.6|4243.1|4237.1|4244.1|4238.1|4243.1|4237.1|3
1732214520000|2024-11-21 18:42:00|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|0
1732214530000|2024-11-21 18:42:10|4243.1|4237.1|4243.6|4237.6|4244.1|4238.1|4243.1|4237.1|0
1732214540000|2024-11-21 18:42:20|4245|4239|4245.6|4239.6|4246.1|4240.1|4245|4239|20
1732214550000|2024-11-21 18:42:30|4245.1|4239.1|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|0
1732214560000|2024-11-21 18:42:40|4247.1|4241.1|4248.1|4242.1|4249|4243|4247.1|4241.1|2
1732214570000|2024-11-21 18:42:50|4248|4242|4248.1|4242.1|4248.1|4242.1|4248|4242|5
1732214580000|2024-11-21 18:43:00|4246.6|4240.6|4244.1|4238.1|4246.6|4240.6|4244.1|4238.1|4
1732214590000|2024-11-21 18:43:10|4244.6|4238.6|4244.1|4238.1|4244.6|4238.6|4244.1|4238.1|0
1732214600000|2024-11-21 18:43:20|4246|4240|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|3
1732214610000|2024-11-21 18:43:30|4245.6|4239.6|4244.6|4238.6|4245.6|4239.6|4244.1|4238.1|3
1732214620000|2024-11-21 18:43:40|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|1
1732214630000|2024-11-21 18:43:50|||||||||1
1732214640000|2024-11-21 18:44:00|4243.1|4237.1|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|2
1732214650000|2024-11-21 18:44:10|||||||||1
1732214660000|2024-11-21 18:44:20|4243.6|4237.6|4241.1|4235.1|4243.6|4237.6|4240.1|4234.1|9
1732214670000|2024-11-21 18:44:30|||||||||9
1732214680000|2024-11-21 18:44:40|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|8
1732214690000|2024-11-21 18:44:50|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|3
1732214700000|2024-11-21 18:45:00|||||||||5
1732214710000|2024-11-21 18:45:10|4240.6|4234.6|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|8
1732214720000|2024-11-21 18:45:20|||||||||3
1732214730000|2024-11-21 18:45:30|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|13
1732214740000|2024-11-21 18:45:40|4242.1|4236.1|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|4
1732214750000|2024-11-21 18:45:50|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|2
1732214760000|2024-11-21 18:46:00|4240.6|4234.6|4239.6|4233.6|4240.6|4234.6|4239.1|4233.1|6
1732214770000|2024-11-21 18:46:10|||||||||2
1732214780000|2024-11-21 18:46:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732214790000|2024-11-21 18:46:30|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|5
1732214800000|2024-11-21 18:46:40|4240.1|4234.1|4240.6|4234.6|4241.1|4235.1|4240.1|4234.1|1
1732214810000|2024-11-21 18:46:50|4240.1|4234.1|4240.6|4234.6|4241.1|4235.1|4240.1|4234.1|0
1732214820000|2024-11-21 18:47:00|4241.1|4235.1|4241.1|4235.1|4241.6|4235.6|4240.6|4234.6|2
1732214830000|2024-11-21 18:47:10|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|0
1732214840000|2024-11-21 18:47:20|4240.1|4234.1|4241.1|4235.1|4241.1|4235.1|4240.1|4234.1|0
1732214850000|2024-11-21 18:47:30|4240.6|4234.6|4239.1|4233.1|4240.6|4234.6|4238.6|4232.6|7
1732214860000|2024-11-21 18:47:40|4238.6|4232.6|4239.1|4233.1|4239.6|4233.6|4237.6|4231.6|11
1732214870000|2024-11-21 18:47:50|||||||||1
1732214880000|2024-11-21 18:48:00|4238.6|4232.6|4239.6|4233.6|4239.6|4233.6|4238.1|4232.1|0
1732214890000|2024-11-21 18:48:10|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|16
1732214900000|2024-11-21 18:48:20|4239.6|4233.6|4237.1|4231.1|4240.1|4234.1|4237.1|4231.1|7
1732214910000|2024-11-21 18:48:30|4236.6|4230.6|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|17
1732214930000|2024-11-21 18:48:50|4236.1|4230.1|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|2
1732214950000|2024-11-21 18:49:10|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|1
1732214960000|2024-11-21 18:49:20|4237.6|4231.6|4236.6|4230.6|4237.6|4231.6|4236.6|4230.6|46
1732214970000|2024-11-21 18:49:30|4236.1|4230.1|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|4
1732214980000|2024-11-21 18:49:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|2
1732214990000|2024-11-21 18:49:50|||||||||1
1732215000000|2024-11-21 18:50:00|4234.6|4228.6|4236.6|4230.6|4236.6|4230.6|4234.6|4228.6|6
1732215010000|2024-11-21 18:50:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|6
1732215020000|2024-11-21 18:50:20|4236.6|4230.6|4236.6|4230.6|4237.1|4231.1|4235.6|4229.6|5
1732215030000|2024-11-21 18:50:30|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|0
1732215040000|2024-11-21 18:50:40|4236.1|4230.1|4234.6|4228.6|4236.6|4230.6|4234.1|4228.1|7
1732215050000|2024-11-21 18:50:50|4235.1|4229.1|4235.6|4229.6|4237.1|4231.1|4235.1|4229.1|6
1732215060000|2024-11-21 18:51:00|4235.1|4229.1|4236.1|4230.1|4236.1|4230.1|4234.1|4228.1|1
1732215070000|2024-11-21 18:51:10|4235.6|4229.6|4237.1|4231.1|4237.1|4231.1|4235.6|4229.6|0
1732215080000|2024-11-21 18:51:20|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|150
1732215090000|2024-11-21 18:51:30|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|4
1732215100000|2024-11-21 18:51:40|4238|4232|4238.1|4232.1|4238.1|4232.1|4238|4232|0
1732215110000|2024-11-21 18:51:50|4239|4233|4238.1|4232.1|4239|4233|4238.1|4232.1|3
1732215120000|2024-11-21 18:52:00|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|2
1732215140000|2024-11-21 18:52:20|||||||||1
1732215150000|2024-11-21 18:52:30|4238.6|4232.6|4237.1|4231.1|4238.6|4232.6|4237.1|4231.1|1
1732215160000|2024-11-21 18:52:40|4238.1|4232.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|1
1732215170000|2024-11-21 18:52:50|||||||||3
1732215180000|2024-11-21 18:53:00|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|23
1732215190000|2024-11-21 18:53:10|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|2
1732215200000|2024-11-21 18:53:20|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|1
1732215210000|2024-11-21 18:53:30|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|2
1732215220000|2024-11-21 18:53:40|||||||||1
1732215230000|2024-11-21 18:53:50|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1732215240000|2024-11-21 18:54:00|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|1
1732215250000|2024-11-21 18:54:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|7
1732215260000|2024-11-21 18:54:20|4236.1|4230.1|4235.1|4229.1|4236.1|4230.1|4235.1|4229.1|13
1732215270000|2024-11-21 18:54:30|4235.6|4229.6|4235.1|4229.1|4236.1|4230.1|4235.1|4229.1|1
1732215280000|2024-11-21 18:54:40|4236.1|4230.1|4238.1|4232.1|4239.1|4233.1|4236.1|4230.1|10
1732215290000|2024-11-21 18:54:50|4237.6|4231.6|4236.1|4230.1|4237.6|4231.6|4236.1|4230.1|3
1732215300000|2024-11-21 18:55:00|4235.6|4229.6|4236.6|4230.6|4236.6|4230.6|4235.6|4229.6|0
1732215310000|2024-11-21 18:55:10|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4236.6|4230.6|1
1732215320000|2024-11-21 18:55:20|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|14
1732215340000|2024-11-21 18:55:40|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|1
1732215350000|2024-11-21 18:55:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|2
1732215360000|2024-11-21 18:56:00|4237.1|4231.1|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|2
1732215370000|2024-11-21 18:56:10|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|0
1732215380000|2024-11-21 18:56:20|||||||||1
1732215390000|2024-11-21 18:56:30|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|2
1732215400000|2024-11-21 18:56:40|||||||||1
1732215410000|2024-11-21 18:56:50|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4236.6|4230.6|16
1732215420000|2024-11-21 18:57:00|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|2
1732215430000|2024-11-21 18:57:10|4237.1|4231.1|4237.6|4231.6|4238.1|4232.1|4237.1|4231.1|3
1732215440000|2024-11-21 18:57:20|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|1
1732215450000|2024-11-21 18:57:30|4237.6|4231.6|4236.6|4230.6|4237.6|4231.6|4236.6|4230.6|4
1732215460000|2024-11-21 18:57:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1732215470000|2024-11-21 18:57:50|4237.2|4231.2|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|3
1732215480000|2024-11-21 18:58:00|4236.6|4230.6|4235.6|4229.6|4236.6|4230.6|4235.6|4229.6|8
1732215490000|2024-11-21 18:58:10|4236.1|4230.1|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|1
1732215500000|2024-11-21 18:58:20|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|0
1732215510000|2024-11-21 18:58:30|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|3
1732215520000|2024-11-21 18:58:40|4235.2|4229.2|4233.6|4227.6|4235.6|4229.6|4233.6|4227.6|3
1732215530000|2024-11-21 18:58:50|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1732215540000|2024-11-21 18:59:00|4234.1|4228.1|4232.1|4226.1|4234.1|4228.1|4232.1|4226.1|12
1732215550000|2024-11-21 18:59:10|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1732215560000|2024-11-21 18:59:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|7
1732215570000|2024-11-21 18:59:30|4231.1|4225.1|4231.6|4225.6|4231.6|4225.6|4231.1|4225.1|1
1732215580000|2024-11-21 18:59:40|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|0
1732215590000|2024-11-21 18:59:50|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.1|4225.1|66
1732215600000|2024-11-21 19:00:00|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.1|4224.1|8
1732215610000|2024-11-21 19:00:10|4229.1|4223.1|4228.6|4222.6|4229.1|4223.1|4228.1|4222.1|33
1732215620000|2024-11-21 19:00:20|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4228.1|4222.1|4
1732215640000|2024-11-21 19:00:40|4230.1|4224.1|4229.1|4223.1|4230.1|4224.1|4229.1|4223.1|3
1732215650000|2024-11-21 19:00:50|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|0
1732215660000|2024-11-21 19:01:00|4229.1|4223.1|4229.6|4223.6|4230.1|4224.1|4229.1|4223.1|7
1732215670000|2024-11-21 19:01:10|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|1
1732215680000|2024-11-21 19:01:20|4228.6|4222.6|4229.6|4223.6|4229.6|4223.6|4228.6|4222.6|3
1732215690000|2024-11-21 19:01:30|4229.1|4223.1|4228.6|4222.6|4229.1|4223.1|4228.6|4222.6|1
1732215700000|2024-11-21 19:01:40|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|226
1732215710000|2024-11-21 19:01:50|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|3
1732215720000|2024-11-21 19:02:00|4229.1|4223.1|4229.6|4223.6|4231.1|4225.1|4229.1|4223.1|11
1732215730000|2024-11-21 19:02:10|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|8
1732215740000|2024-11-21 19:02:20|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|4
1732215750000|2024-11-21 19:02:30|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|2
1732215760000|2024-11-21 19:02:40|||||||||5
1732215770000|2024-11-21 19:02:50|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|47
1732215780000|2024-11-21 19:03:00|4227.1|4221.1|4225.1|4219.1|4227.1|4221.1|4225.1|4219.1|15
1732215790000|2024-11-21 19:03:10|4225|4219|4225.1|4219.1|4225.5|4219.5|4225|4219|13
1732215800000|2024-11-21 19:03:20|4226|4220|4227|4221|4227|4221|4225.5|4219.5|3
1732215820000|2024-11-21 19:03:40|||||||||14
1732215830000|2024-11-21 19:03:50|4228.1|4222.1|4226|4220|4228.1|4222.1|4225.6|4219.6|72
1732215840000|2024-11-21 19:04:00|4225.5|4219.5|4224.1|4218.1|4225.6|4219.6|4224.1|4218.1|2
1732215850000|2024-11-21 19:04:10|4224|4218|4224|4218|4224|4218|4223.6|4217.6|3
1732215860000|2024-11-21 19:04:20|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.1|4218.1|134
1732215870000|2024-11-21 19:04:30|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|4
1732215880000|2024-11-21 19:04:40|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1732215890000|2024-11-21 19:04:50|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4224.1|4218.1|7
1732215900000|2024-11-21 19:05:00|4224.1|4218.1|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|0
1732215920000|2024-11-21 19:05:20|4224|4218|4223.1|4217.1|4224|4218|4223.1|4217.1|4
1732215930000|2024-11-21 19:05:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732215940000|2024-11-21 19:05:40|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|0
1732215950000|2024-11-21 19:05:50|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.1|4214.1|2
1732215960000|2024-11-21 19:06:00|4220.1|4214.1|4220.1|4214.1|4221.1|4215.1|4220.1|4214.1|6
1732215970000|2024-11-21 19:06:10|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|37
1732215980000|2024-11-21 19:06:20|4224.6|4218.6|4223.1|4217.1|4225.1|4219.1|4223.1|4217.1|14
1732215990000|2024-11-21 19:06:30|||||||||2
1732216000000|2024-11-21 19:06:40|||||||||1
1732216010000|2024-11-21 19:06:50|||||||||1
1732216020000|2024-11-21 19:07:00|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|2
1732216030000|2024-11-21 19:07:10|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|0
1732216040000|2024-11-21 19:07:20|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.1|4217.1|1
1732216050000|2024-11-21 19:07:30|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|1
1732216060000|2024-11-21 19:07:40|4223.6|4217.6|4225.1|4219.1|4225.6|4219.6|4223.6|4217.6|1
1732216070000|2024-11-21 19:07:50|4225.6|4219.6|4224.1|4218.1|4225.6|4219.6|4224.1|4218.1|20
1732216080000|2024-11-21 19:08:00|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|2
1732216090000|2024-11-21 19:08:10|4223.6|4217.6|4222.6|4216.6|4223.6|4217.6|4222.6|4216.6|6
1732216100000|2024-11-21 19:08:20|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|8
1732216110000|2024-11-21 19:08:30|4222.1|4216.1|4224.1|4218.1|4224.1|4218.1|4222.1|4216.1|179
1732216120000|2024-11-21 19:08:40|4225.1|4219.1|4223.6|4217.6|4225.1|4219.1|4223.6|4217.6|12
1732216130000|2024-11-21 19:08:50|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|1
1732216140000|2024-11-21 19:09:00|4223.1|4217.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|1
1732216150000|2024-11-21 19:09:10|4226|4220|4226|4220|4226|4220|4226|4220|2
1732216160000|2024-11-21 19:09:20|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|2
1732216170000|2024-11-21 19:09:30|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|4
1732216180000|2024-11-21 19:09:40|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|14
1732216190000|2024-11-21 19:09:50|4228.6|4222.6|4228.1|4222.1|4228.6|4222.6|4227.6|4221.6|12
1732216200000|2024-11-21 19:10:00|4228|4222|4227.5|4221.5|4228.1|4222.1|4227.1|4221.1|15
1732216210000|2024-11-21 19:10:10|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1732216220000|2024-11-21 19:10:20|||||||||4
1732216230000|2024-11-21 19:10:30|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|1
1732216240000|2024-11-21 19:10:40|4227|4221|4226.1|4220.1|4227|4221|4226.1|4220.1|2
1732216250000|2024-11-21 19:10:50|4226.5|4220.5|4226.5|4220.5|4226.6|4220.6|4226.5|4220.5|1
1732216260000|2024-11-21 19:11:00|4227|4221|4225.5|4219.5|4227|4221|4225.5|4219.5|9
1732216270000|2024-11-21 19:11:10|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|11
1732216280000|2024-11-21 19:11:20|4224.5|4218.5|4224|4218|4225|4219|4224|4218|19
1732216290000|2024-11-21 19:11:30|4223.1|4217.1|4223|4217|4223.5|4217.5|4223|4217|20
1732216300000|2024-11-21 19:11:40|4224.1|4218.1|4223.5|4217.5|4224.1|4218.1|4223.5|4217.5|21
1732216310000|2024-11-21 19:11:50|4223.1|4217.1|4224|4218|4224|4218|4223.1|4217.1|103
1732216320000|2024-11-21 19:12:00|4223.5|4217.5|4220|4214|4223.5|4217.5|4219.6|4213.6|17
1732216330000|2024-11-21 19:12:10|4219.6|4213.6|4221|4215|4221|4215|4219.6|4213.6|16
1732216340000|2024-11-21 19:12:20|4220.6|4214.6|4220.1|4214.1|4221|4215|4220.1|4214.1|11
1732216350000|2024-11-21 19:12:30|4221|4215|4221|4215|4221|4215|4220.6|4214.6|1
1732216360000|2024-11-21 19:12:40|4220.1|4214.1|4221|4215|4221|4215|4220.1|4214.1|3
1732216370000|2024-11-21 19:12:50|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|8
1732216380000|2024-11-21 19:13:00|4220|4214|4220.5|4214.5|4220.5|4214.5|4219.1|4213.1|25
1732216390000|2024-11-21 19:13:10|4221|4215|4221|4215|4223|4217|4220.1|4214.1|23
1732216400000|2024-11-21 19:13:20|4222|4216|4223|4217|4223|4217|4221.5|4215.5|84
1732216410000|2024-11-21 19:13:30|4222|4216|4222|4216|4222.5|4216.5|4221|4215|9
1732216420000|2024-11-21 19:13:40|4221.6|4215.6|4228|4222|4229.5|4223.5|4221.1|4215.1|55
1732216430000|2024-11-21 19:13:50|4227.5|4221.5|4227|4221|4227.5|4221.5|4227|4221|11
1732216440000|2024-11-21 19:14:00|4228|4222|4227|4221|4230|4224|4227|4221|80
1732216450000|2024-11-21 19:14:10|4227.5|4221.5|4228.6|4222.6|4229.6|4223.6|4227.5|4221.5|42
1732216460000|2024-11-21 19:14:20|4229|4223|4230|4224|4230|4224|4227|4221|59
1732216470000|2024-11-21 19:14:30|4231|4225|4232|4226|4232|4226|4231|4225|100
1732216480000|2024-11-21 19:14:40|4231.5|4225.5|4232|4226|4232.5|4226.5|4231|4225|70
1732216490000|2024-11-21 19:14:50|4232.1|4226.1|4234.1|4228.1|4234.1|4228.1|4232|4226|88
1732216500000|2024-11-21 19:15:00|4234|4228|4235|4229|4236|4230|4234|4228|28
1732216510000|2024-11-21 19:15:10|4236|4230|4236.6|4230.6|4237|4231|4235|4229|55
1732216520000|2024-11-21 19:15:20|4236.1|4230.1|4237|4231|4237|4231|4236.1|4230.1|2
1732216530000|2024-11-21 19:15:30|4237.1|4231.1|4236.5|4230.5|4238.1|4232.1|4235|4229|227
1732216540000|2024-11-21 19:15:40|4236|4230|4236|4230|4236|4230|4236|4230|17
1732216550000|2024-11-21 19:15:50|4237|4231|4237|4231|4237|4231|4236.5|4230.5|2
1732216560000|2024-11-21 19:16:00|4236.5|4230.5|4237.5|4231.5|4237.6|4231.6|4236|4230|26
1732216570000|2024-11-21 19:16:10|||||||||9
1732216590000|2024-11-21 19:16:30|4237|4231|4236|4230|4237|4231|4236|4230|16
1732216610000|2024-11-21 19:16:50|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|26
1732216620000|2024-11-21 19:17:00|4237.1|4231.1|4240.6|4234.6|4241.1|4235.1|4237.1|4231.1|105
1732216630000|2024-11-21 19:17:10|4239.5|4233.5|4238.1|4232.1|4239.6|4233.6|4238.1|4232.1|16
1732216640000|2024-11-21 19:17:20|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4236.6|4230.6|12
1732216650000|2024-11-21 19:17:30|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|11
1732216660000|2024-11-21 19:17:40|4238|4232|4236.1|4230.1|4238.1|4232.1|4236.1|4230.1|7
1732216670000|2024-11-21 19:17:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|2
1732216680000|2024-11-21 19:18:00|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236|4230|2
1732216690000|2024-11-21 19:18:10|4237|4231|4236.5|4230.5|4237.1|4231.1|4236.5|4230.5|28
1732216700000|2024-11-21 19:18:20|4236.1|4230.1|4236|4230|4236.5|4230.5|4236|4230|0
1732216720000|2024-11-21 19:18:40|4235.1|4229.1|4236|4230|4236|4230|4235.1|4229.1|4
1732216730000|2024-11-21 19:18:50|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|1
1732216740000|2024-11-21 19:19:00|4235.1|4229.1|4239.1|4233.1|4239.1|4233.1|4234.6|4228.6|29
1732216750000|2024-11-21 19:19:10|||||||||7
1732216760000|2024-11-21 19:19:20|4238.6|4232.6|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|2
1732216770000|2024-11-21 19:19:30|||||||||1
1732216780000|2024-11-21 19:19:40|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.6|4231.6|21
1732216790000|2024-11-21 19:19:50|4238.1|4232.1|4236.1|4230.1|4238.1|4232.1|4236.1|4230.1|18
1732237200000|2024-11-22 01:00:00|4238.6|4232.6|4247|4241|4247.1|4241.1|4238.6|4232.6|43
1732237210000|2024-11-22 01:00:10|4248.1|4242.1|4245.5|4239.5|4249.6|4243.6|4245.1|4239.1|12
1732237220000|2024-11-22 01:00:20|4246|4240|4246.1|4240.1|4246.1|4240.1|4244.6|4238.6|2
1732237230000|2024-11-22 01:00:30|4245.6|4239.6|4246.6|4240.6|4246.6|4240.6|4245.6|4239.6|0
1732237240000|2024-11-22 01:00:40|4247.1|4241.1|4247.1|4241.1|4248.6|4242.6|4247.1|4241.1|11
1732237250000|2024-11-22 01:00:50|4247.6|4241.6|4246.6|4240.6|4247.6|4241.6|4246.6|4240.6|0
1732237260000|2024-11-22 01:01:00|4247.1|4241.1|4248.1|4242.1|4249.6|4243.6|4247.1|4241.1|21
1732237270000|2024-11-22 01:01:10|4247.6|4241.6|4247.1|4241.1|4249.1|4243.1|4246.6|4240.6|3
1732237280000|2024-11-22 01:01:20|4246.6|4240.6|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|0
1732237290000|2024-11-22 01:01:30|4246.6|4240.6|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|0
1732237300000|2024-11-22 01:01:40|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4244.6|4238.6|2
1732237310000|2024-11-22 01:01:50|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|1
1732237320000|2024-11-22 01:02:00|4247.1|4241.1|4248.1|4242.1|4248.1|4242.1|4246.6|4240.6|1
1732237330000|2024-11-22 01:02:10|4247.6|4241.6|4247.1|4241.1|4247.6|4241.6|4247.1|4241.1|0
1732237340000|2024-11-22 01:02:20|4247.6|4241.6|4248.6|4242.6|4248.6|4242.6|4247.6|4241.6|2
1732237350000|2024-11-22 01:02:30|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|0
1732237360000|2024-11-22 01:02:40|4250.1|4244.1|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|0
1732237370000|2024-11-22 01:02:50|||||||||15
1732237380000|2024-11-22 01:03:00|4250.1|4244.1|4250.1|4244.1|4252.1|4246.1|4249.6|4243.6|3
1732237390000|2024-11-22 01:03:10|4249.6|4243.6|4248.1|4242.1|4250.1|4244.1|4248.1|4242.1|0
1732237400000|2024-11-22 01:03:20|4247.6|4241.6|4246.6|4240.6|4247.6|4241.6|4246.1|4240.1|1
1732237410000|2024-11-22 01:03:30|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4246.6|4240.6|0
1732237420000|2024-11-22 01:03:40|4247.1|4241.1|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|0
1732237430000|2024-11-22 01:03:50|4246.6|4240.6|4245.6|4239.6|4246.6|4240.6|4244.6|4238.6|2
1732237440000|2024-11-22 01:04:00|4245.1|4239.1|4243|4237|4245.6|4239.6|4243|4237|20
1732237450000|2024-11-22 01:04:10|4242|4236|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|2
1732237460000|2024-11-22 01:04:20|4242|4236|4239.6|4233.6|4242|4236|4239.6|4233.6|3
1732237470000|2024-11-22 01:04:30|4238.6|4232.6|4238.6|4232.6|4239.6|4233.6|4238.6|4232.6|0
1732237480000|2024-11-22 01:04:40|4239.6|4233.6|4238.1|4232.1|4240.1|4234.1|4238.1|4232.1|2
1732237490000|2024-11-22 01:04:50|4239.1|4233.1|4236.1|4230.1|4239.1|4233.1|4236.1|4230.1|3
1732237500000|2024-11-22 01:05:00|||||||||3
1732237510000|2024-11-22 01:05:10|4232.5|4226.5|4232.1|4226.1|4232.5|4226.5|4232|4226|30
1732237520000|2024-11-22 01:05:20|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|82
1732237530000|2024-11-22 01:05:30|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|3
1732237550000|2024-11-22 01:05:50|4230.5|4224.5|4229.6|4223.6|4230.5|4224.5|4229.6|4223.6|5
1732237560000|2024-11-22 01:06:00|4230|4224|4229.5|4223.5|4230.5|4224.5|4227|4221|22
1732237570000|2024-11-22 01:06:10|4229|4223|4229|4223|4229.6|4223.6|4229|4223|2
1732237590000|2024-11-22 01:06:30|4230|4224|4229.6|4223.6|4230|4224|4229.6|4223.6|0
1732237600000|2024-11-22 01:06:40|4230|4224|4230|4224|4230|4224|4230|4224|1
1732237610000|2024-11-22 01:06:50|4230.5|4224.5|4230.5|4224.5|4231.1|4225.1|4230.5|4224.5|1
1732237620000|2024-11-22 01:07:00|4229.6|4223.6|4230.5|4224.5|4230.5|4224.5|4229.6|4223.6|0
1732237640000|2024-11-22 01:07:20|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|0
1732237650000|2024-11-22 01:07:30|4231|4225|4230.5|4224.5|4231.1|4225.1|4230.5|4224.5|2
1732237670000|2024-11-22 01:07:50|4230|4224|4230|4224|4230|4224|4230|4224|0
1732237680000|2024-11-22 01:08:00|4230.5|4224.5|4231|4225|4231|4225|4230.5|4224.5|0
1732237690000|2024-11-22 01:08:10|4230.5|4224.5|4230|4224|4230.5|4224.5|4230|4224|1
1732237700000|2024-11-22 01:08:20|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|0
1732237710000|2024-11-22 01:08:30|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|1
1732237720000|2024-11-22 01:08:40|4228.6|4222.6|4229|4223|4229|4223|4228.6|4222.6|1
1732237730000|2024-11-22 01:08:50|4229.1|4223.1|4228.6|4222.6|4229.5|4223.5|4228.5|4222.5|0
1732237740000|2024-11-22 01:09:00|4228.1|4222.1|4228.1|4222.1|4228.6|4222.6|4228|4222|0
1732237750000|2024-11-22 01:09:10|4227.5|4221.5|4227|4221|4227.5|4221.5|4227|4221|6
1732237760000|2024-11-22 01:09:20|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|0
1732237770000|2024-11-22 01:09:30|4225.1|4219.1|4226|4220|4226|4220|4225.1|4219.1|0
1732237780000|2024-11-22 01:09:40|4224.6|4218.6|4224.5|4218.5|4224.6|4218.6|4224.5|4218.5|0
1732237790000|2024-11-22 01:09:50|4224.6|4218.6|4225.5|4219.5|4225.6|4219.6|4224.5|4218.5|0
1732237800000|2024-11-22 01:10:00|4225|4219|4226.5|4220.5|4226.5|4220.5|4225|4219|0
1732237810000|2024-11-22 01:10:10|||||||||1
1732237820000|2024-11-22 01:10:20|4226|4220|4226|4220|4226|4220|4226|4220|0
1732237830000|2024-11-22 01:10:30|4225.6|4219.6|4225.5|4219.5|4225.6|4219.6|4225.5|4219.5|0
1732237840000|2024-11-22 01:10:40|4225.6|4219.6|4225.5|4219.5|4225.6|4219.6|4225.5|4219.5|0
1732237860000|2024-11-22 01:11:00|4225.1|4219.1|4226.5|4220.5|4226.5|4220.5|4225.1|4219.1|0
1732237880000|2024-11-22 01:11:20|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|1
1732237890000|2024-11-22 01:11:30|4224.5|4218.5|4224.5|4218.5|4225|4219|4224.5|4218.5|2
1732237900000|2024-11-22 01:11:40|4225|4219|4225|4219|4225|4219|4224.5|4218.5|0
1732237910000|2024-11-22 01:11:50|4224.5|4218.5|4224|4218|4225.1|4219.1|4223.5|4217.5|9
1732237920000|2024-11-22 01:12:00|4223.5|4217.5|4229.5|4223.5|4229.5|4223.5|4223.5|4217.5|7
1732237930000|2024-11-22 01:12:10|4230|4224|4230|4224|4230.5|4224.5|4230|4224|1
1732237940000|2024-11-22 01:12:20|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230|4224|2
1732237950000|2024-11-22 01:12:30|4230|4224|4230|4224|4230|4224|4230|4224|0
1732237960000|2024-11-22 01:12:40|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229|4223|0
1732237970000|2024-11-22 01:12:50|4230|4224|4229|4223|4230|4224|4229|4223|1
1732237980000|2024-11-22 01:13:00|4228.5|4222.5|4227.5|4221.5|4229|4223|4227.5|4221.5|0
1732237990000|2024-11-22 01:13:10|4227.6|4221.6|4228|4222|4228|4222|4227.6|4221.6|0
1732238010000|2024-11-22 01:13:30|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1732238020000|2024-11-22 01:13:40|4227|4221|4227|4221|4227|4221|4226.5|4220.5|0
1732238030000|2024-11-22 01:13:50|4227.6|4221.6|4228|4222|4228|4222|4227.5|4221.5|0
1732238040000|2024-11-22 01:14:00|4227.5|4221.5|4228|4222|4228|4222|4227.5|4221.5|0
1732238050000|2024-11-22 01:14:10|4227|4221|4227.5|4221.5|4227.5|4221.5|4227|4221|0
1732238070000|2024-11-22 01:14:30|4227|4221|4227|4221|4227|4221|4227|4221|0
1732238080000|2024-11-22 01:14:40|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1732238090000|2024-11-22 01:14:50|4228|4222|4227.5|4221.5|4228|4222|4227.5|4221.5|0
1732238100000|2024-11-22 01:15:00|4227.6|4221.6|4228|4222|4228.1|4222.1|4227.6|4221.6|1
1732238110000|2024-11-22 01:15:10|4227.6|4221.6|4228|4222|4228|4222|4227.6|4221.6|0
1732238120000|2024-11-22 01:15:20|4227.6|4221.6|4228|4222|4228|4222|4227.6|4221.6|0
1732238140000|2024-11-22 01:15:40|4228.1|4222.1|4228|4222|4228.1|4222.1|4228|4222|0
1732238150000|2024-11-22 01:15:50|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|0
1732238160000|2024-11-22 01:16:00|4227.5|4221.5|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|0
1732238180000|2024-11-22 01:16:20|4227|4221|4227|4221|4227|4221|4226.6|4220.6|1
1732238190000|2024-11-22 01:16:30|||||||||9
1732238210000|2024-11-22 01:16:50|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.1|4221.1|0
1732238220000|2024-11-22 01:17:00|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4227.1|4221.1|1
1732238230000|2024-11-22 01:17:10|4227.5|4221.5|4226.6|4220.6|4227.5|4221.5|4226.6|4220.6|2
1732238240000|2024-11-22 01:17:20|4226.5|4220.5|4226.6|4220.6|4227|4221|4226.5|4220.5|0
1732238250000|2024-11-22 01:17:30|4227|4221|4228|4222|4228|4222|4227|4221|0
1732238260000|2024-11-22 01:17:40|4227.5|4221.5|4226|4220|4227.5|4221.5|4226|4220|0
1732238280000|2024-11-22 01:18:00|4226.5|4220.5|4226|4220|4226.5|4220.5|4226|4220|0
1732238290000|2024-11-22 01:18:10|4224.6|4218.6|4225.5|4219.5|4225.5|4219.5|4224.6|4218.6|1
1732238310000|2024-11-22 01:18:30|4225.6|4219.6|4226.5|4220.5|4226.5|4220.5|4225.6|4219.6|0
1732238320000|2024-11-22 01:18:40|4226|4220|4226|4220|4226|4220|4226|4220|0
1732238330000|2024-11-22 01:18:50|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1732238340000|2024-11-22 01:19:00|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|0
1732238360000|2024-11-22 01:19:20|4226.1|4220.1|4227.1|4221.1|4227.1|4221.1|4226.1|4220.1|0
1732238370000|2024-11-22 01:19:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732238380000|2024-11-22 01:19:40|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1732238390000|2024-11-22 01:19:50|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732238400000|2024-11-22 01:20:00|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732238450000|2024-11-22 01:20:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1732238460000|2024-11-22 01:21:00|4226.1|4220.1|4227.6|4221.6|4228.6|4222.6|4226.1|4220.1|12
1732238470000|2024-11-22 01:21:10|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|0
1732238480000|2024-11-22 01:21:20|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|0
1732238490000|2024-11-22 01:21:30|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|0
1732238520000|2024-11-22 01:22:00|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4228.6|4222.6|0
1732238530000|2024-11-22 01:22:10|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|3
1732238550000|2024-11-22 01:22:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732238560000|2024-11-22 01:22:40|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|1
1732238570000|2024-11-22 01:22:50|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1732238580000|2024-11-22 01:23:00|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|1
1732238590000|2024-11-22 01:23:10|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|0
1732238600000|2024-11-22 01:23:20|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|0
1732238610000|2024-11-22 01:23:30|4224.6|4218.6|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|0
1732238620000|2024-11-22 01:23:40|4225.1|4219.1|4224.6|4218.6|4225.6|4219.6|4224.6|4218.6|0
1732238630000|2024-11-22 01:23:50|4225.1|4219.1|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|0
1732238640000|2024-11-22 01:24:00|4225.6|4219.6|4227.1|4221.1|4227.1|4221.1|4225.6|4219.6|0
1732238650000|2024-11-22 01:24:10|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|0
1732238670000|2024-11-22 01:24:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732238680000|2024-11-22 01:24:40|4227|4221|4225.6|4219.6|4227|4221|4225.6|4219.6|0
1732238690000|2024-11-22 01:24:50|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|0
1732238700000|2024-11-22 01:25:00|4225.1|4219.1|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|0
1732238710000|2024-11-22 01:25:10|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732238720000|2024-11-22 01:25:20|4225.1|4219.1|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|0
1732238730000|2024-11-22 01:25:30|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.1|4218.1|0
1732238740000|2024-11-22 01:25:40|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732238760000|2024-11-22 01:26:00|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1732238770000|2024-11-22 01:26:10|4224.5|4218.5|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|0
1732238800000|2024-11-22 01:26:40|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732238810000|2024-11-22 01:26:50|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732238830000|2024-11-22 01:27:10|4224.5|4218.5|4224.1|4218.1|4224.5|4218.5|4224.1|4218.1|0
1732238840000|2024-11-22 01:27:20|4224.6|4218.6|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|0
1732238850000|2024-11-22 01:27:30|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1732238880000|2024-11-22 01:28:00|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1732238890000|2024-11-22 01:28:10|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732238910000|2024-11-22 01:28:30|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1732238920000|2024-11-22 01:28:40|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|1
1732238930000|2024-11-22 01:28:50|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|5
1732238940000|2024-11-22 01:29:00|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.1|4218.1|5
1732238950000|2024-11-22 01:29:10|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|0
1732238960000|2024-11-22 01:29:20|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732238970000|2024-11-22 01:29:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732238980000|2024-11-22 01:29:40|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|0
1732239000000|2024-11-22 01:30:00|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732239030000|2024-11-22 01:30:30|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1732239040000|2024-11-22 01:30:40|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1732239050000|2024-11-22 01:30:50|4227|4221|4226.6|4220.6|4227|4221|4226.1|4220.1|0
1732239060000|2024-11-22 01:31:00|4226.5|4220.5|4226.1|4220.1|4226.5|4220.5|4226.1|4220.1|0
1732239070000|2024-11-22 01:31:10|||||||||51
1732239080000|2024-11-22 01:31:20|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1732239100000|2024-11-22 01:31:40|4226.6|4220.6|4225.6|4219.6|4226.6|4220.6|4225.6|4219.6|0
1732239110000|2024-11-22 01:31:50|4224.6|4218.6|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|0
1732239120000|2024-11-22 01:32:00|4226.1|4220.1|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|0
1732239130000|2024-11-22 01:32:10|4226.1|4220.1|4227.1|4221.1|4227.1|4221.1|4226.1|4220.1|0
1732239150000|2024-11-22 01:32:30|4228.6|4222.6|4229.5|4223.5|4230.1|4224.1|4228.6|4222.6|2
1732239160000|2024-11-22 01:32:40|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1732239170000|2024-11-22 01:32:50|4229.1|4223.1|4228.6|4222.6|4229.1|4223.1|4228.6|4222.6|0
1732239190000|2024-11-22 01:33:10|4229.1|4223.1|4228.6|4222.6|4229.1|4223.1|4228.6|4222.6|0
1732239200000|2024-11-22 01:33:20|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|1
1732239210000|2024-11-22 01:33:30|4227.6|4221.6|4228.5|4222.5|4228.6|4222.6|4227.6|4221.6|0
1732239220000|2024-11-22 01:33:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.1|4221.1|0
1732239230000|2024-11-22 01:33:50|4228.1|4222.1|4228.1|4222.1|4228.6|4222.6|4228.1|4222.1|0
1732239240000|2024-11-22 01:34:00|4229.5|4223.5|4231|4225|4231|4225|4228.6|4222.6|5
1732239290000|2024-11-22 01:34:50|||||||||9
1732239310000|2024-11-22 01:35:10|||||||||6
1732239330000|2024-11-22 01:35:30|4229.1|4223.1|4228.6|4222.6|4229.1|4223.1|4228.6|4222.6|23
1732239340000|2024-11-22 01:35:40|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|0
1732239350000|2024-11-22 01:35:50|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1732239370000|2024-11-22 01:36:10|4229.5|4223.5|4230.5|4224.5|4230.5|4224.5|4229.5|4223.5|0
1732239380000|2024-11-22 01:36:20|4230.6|4224.6|4231|4225|4231|4225|4230.6|4224.6|3
1732239390000|2024-11-22 01:36:30|||||||||1
1732239400000|2024-11-22 01:36:40|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|2
1732239410000|2024-11-22 01:36:50|4234.6|4228.6|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|7
1732239420000|2024-11-22 01:37:00|||||||||1
1732239430000|2024-11-22 01:37:10|4234.1|4228.1|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|1
1732239450000|2024-11-22 01:37:30|4234.6|4228.6|4235.1|4229.1|4236.6|4230.6|4234.6|4228.6|0
1732239460000|2024-11-22 01:37:40|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|0
1732239470000|2024-11-22 01:37:50|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|1
1732239480000|2024-11-22 01:38:00|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1732239490000|2024-11-22 01:38:10|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|1
1732239500000|2024-11-22 01:38:20|4235.6|4229.6|4235.5|4229.5|4235.6|4229.6|4235.5|4229.5|0
1732239510000|2024-11-22 01:38:30|4235.6|4229.6|4235.5|4229.5|4235.6|4229.6|4235.5|4229.5|0
1732239520000|2024-11-22 01:38:40|4235.6|4229.6|4237.1|4231.1|4237.1|4231.1|4235.6|4229.6|0
1732239530000|2024-11-22 01:38:50|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|0
1732239540000|2024-11-22 01:39:00|4237|4231|4237.5|4231.5|4238|4232|4237|4231|0
1732239550000|2024-11-22 01:39:10|4237.1|4231.1|4237.1|4231.1|4237.5|4231.5|4237.1|4231.1|0
1732239570000|2024-11-22 01:39:30|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|1
1732239580000|2024-11-22 01:39:40|4239.1|4233.1|4240|4234|4240|4234|4239.1|4233.1|16
1732239590000|2024-11-22 01:39:50|||||||||6
1732239600000|2024-11-22 01:40:00|4239.5|4233.5|4239.6|4233.6|4239.6|4233.6|4239.5|4233.5|0
1732239610000|2024-11-22 01:40:10|4240|4234|4236.1|4230.1|4240|4234|4236.1|4230.1|5
1732239620000|2024-11-22 01:40:20|4235.1|4229.1|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|0
1732239630000|2024-11-22 01:40:30|4236.6|4230.6|4238.1|4232.1|4238.1|4232.1|4236.6|4230.6|0
1732239640000|2024-11-22 01:40:40|4238.6|4232.6|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|1
1732239650000|2024-11-22 01:40:50|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|0
1732239660000|2024-11-22 01:41:00|4236.6|4230.6|4236.5|4230.5|4236.6|4230.6|4236.5|4230.5|0
1732239670000|2024-11-22 01:41:10|4236.6|4230.6|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|0
1732239680000|2024-11-22 01:41:20|4236.6|4230.6|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|0
1732239690000|2024-11-22 01:41:30|4237.1|4231.1|4237.1|4231.1|4237.6|4231.6|4236.6|4230.6|0
1732239700000|2024-11-22 01:41:40|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1732239710000|2024-11-22 01:41:50|4236.5|4230.5|4236.6|4230.6|4236.6|4230.6|4236.5|4230.5|0
1732239720000|2024-11-22 01:42:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|1
1732239730000|2024-11-22 01:42:10|4236|4230|4235.6|4229.6|4236|4230|4235.6|4229.6|1
1732239740000|2024-11-22 01:42:20|4235.5|4229.5|4236.1|4230.1|4236.1|4230.1|4235.5|4229.5|0
1732239750000|2024-11-22 01:42:30|4235.6|4229.6|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|0
1732239760000|2024-11-22 01:42:40|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|0
1732239770000|2024-11-22 01:42:50|4236.6|4230.6|4237.1|4231.1|4237.5|4231.5|4235.6|4229.6|0
1732239780000|2024-11-22 01:43:00|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|0
1732239790000|2024-11-22 01:43:10|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1732239800000|2024-11-22 01:43:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|2
1732239810000|2024-11-22 01:43:30|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|0
1732239820000|2024-11-22 01:43:40|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1732239830000|2024-11-22 01:43:50|4238|4232|4237.6|4231.6|4238.1|4232.1|4237.6|4231.6|1
1732239840000|2024-11-22 01:44:00|4237.5|4231.5|4236.6|4230.6|4237.5|4231.5|4236.1|4230.1|0
1732239850000|2024-11-22 01:44:10|4236.5|4230.5|4236.1|4230.1|4236.5|4230.5|4236.1|4230.1|0
1732239880000|2024-11-22 01:44:40|4235.6|4229.6|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|1
1732239890000|2024-11-22 01:44:50|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|3
1732239900000|2024-11-22 01:45:00|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.1|4224.1|0
1732239910000|2024-11-22 01:45:10|4231.1|4225.1|4231.6|4225.6|4231.6|4225.6|4231.1|4225.1|0
1732239920000|2024-11-22 01:45:20|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1732239930000|2024-11-22 01:45:30|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1732239940000|2024-11-22 01:45:40|4231.5|4225.5|4231.6|4225.6|4231.6|4225.6|4231.5|4225.5|1
1732239950000|2024-11-22 01:45:50|4232.1|4226.1|4232|4226|4232.1|4226.1|4231.6|4225.6|5
1732239960000|2024-11-22 01:46:00|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1732239970000|2024-11-22 01:46:10|4231.5|4225.5|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|12
1732239980000|2024-11-22 01:46:20|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1732239990000|2024-11-22 01:46:30|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|0
1732240000000|2024-11-22 01:46:40|4231.6|4225.6|4232|4226|4232.1|4226.1|4231.6|4225.6|0
1732240010000|2024-11-22 01:46:50|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|1
1732240020000|2024-11-22 01:47:00|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|0
1732240030000|2024-11-22 01:47:10|4231.1|4225.1|4230.6|4224.6|4231.1|4225.1|4230.5|4224.5|5
1732240040000|2024-11-22 01:47:20|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1732240050000|2024-11-22 01:47:30|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|2
1732240070000|2024-11-22 01:47:50|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1732240080000|2024-11-22 01:48:00|4231.5|4225.5|4231.6|4225.6|4231.6|4225.6|4231.5|4225.5|0
1732240090000|2024-11-22 01:48:10|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4231.5|4225.5|0
1732240110000|2024-11-22 01:48:30|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1732240120000|2024-11-22 01:48:40|4228.6|4222.6|4228.1|4222.1|4228.6|4222.6|4228.1|4222.1|1
1732240130000|2024-11-22 01:48:50|4228.6|4222.6|4227.1|4221.1|4228.6|4222.6|4227.1|4221.1|0
1732240140000|2024-11-22 01:49:00|4227.6|4221.6|4228.5|4222.5|4228.6|4222.6|4227.6|4221.6|0
1732240150000|2024-11-22 01:49:10|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1732240160000|2024-11-22 01:49:20|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|1
1732240180000|2024-11-22 01:49:40|4228.6|4222.6|4229.1|4223.1|4229.1|4223.1|4228.6|4222.6|0
1732240190000|2024-11-22 01:49:50|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|0
1732240200000|2024-11-22 01:50:00|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|0
1732240210000|2024-11-22 01:50:10|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1732240220000|2024-11-22 01:50:20|4229.1|4223.1|4229.6|4223.6|4229.6|4223.6|4229.1|4223.1|0
1732240230000|2024-11-22 01:50:30|4230|4224|4230.1|4224.1|4230.1|4224.1|4229.6|4223.6|0
1732240290000|2024-11-22 01:51:30|4233.1|4227.1|4234.1|4228.1|4235.1|4229.1|4233.1|4227.1|2
1732240300000|2024-11-22 01:51:40|4234.5|4228.5|4234.1|4228.1|4234.5|4228.5|4234.1|4228.1|0
1732240310000|2024-11-22 01:51:50|4235.6|4229.6|4236.5|4230.5|4236.5|4230.5|4235.6|4229.6|1
1732240320000|2024-11-22 01:52:00|4236.1|4230.1|4235.5|4229.5|4236.1|4230.1|4235.5|4229.5|0
1732240330000|2024-11-22 01:52:10|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|0
1732240340000|2024-11-22 01:52:20|4235.1|4229.1|4233.6|4227.6|4235.1|4229.1|4233.6|4227.6|0
1732240370000|2024-11-22 01:52:50|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|0
1732240380000|2024-11-22 01:53:00|4232.1|4226.1|4232.1|4226.1|4233.1|4227.1|4232.1|4226.1|0
1732240390000|2024-11-22 01:53:10|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|1
1732240400000|2024-11-22 01:53:20|4233|4227|4233.5|4227.5|4233.5|4227.5|4232.5|4226.5|124
1732240430000|2024-11-22 01:53:50|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1732240440000|2024-11-22 01:54:00|4234|4228|4234.5|4228.5|4234.5|4228.5|4234|4228|0
1732240450000|2024-11-22 01:54:10|4234|4228|4234.5|4228.5|4234.5|4228.5|4233.5|4227.5|0
1732240460000|2024-11-22 01:54:20|4234|4228|4234|4228|4234|4228|4234|4228|0
1732240470000|2024-11-22 01:54:30|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1732240490000|2024-11-22 01:54:50|4233.5|4227.5|4234.5|4228.5|4234.5|4228.5|4233.5|4227.5|0
1732240500000|2024-11-22 01:55:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1732240510000|2024-11-22 01:55:10|4234|4228|4233.5|4227.5|4234|4228|4233.5|4227.5|0
1732240560000|2024-11-22 01:56:00|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1732240570000|2024-11-22 01:56:10|4233|4227|4233|4227|4233|4227|4232|4226|0
1732240580000|2024-11-22 01:56:20|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|0
1732240590000|2024-11-22 01:56:30|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|0
1732240600000|2024-11-22 01:56:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1732240610000|2024-11-22 01:56:50|4233|4227|4232.5|4226.5|4233|4227|4232.5|4226.5|0
1732240620000|2024-11-22 01:57:00|4232|4226|4232|4226|4232|4226|4232|4226|0
1732240680000|2024-11-22 01:58:00|4231.5|4225.5|4231.5|4225.5|4232|4226|4231.5|4225.5|0
1732240690000|2024-11-22 01:58:10|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1732240700000|2024-11-22 01:58:20|4232|4226|4232|4226|4232.5|4226.5|4232|4226|0
1732240710000|2024-11-22 01:58:30|4232.5|4226.5|4232|4226|4232.5|4226.5|4231.5|4225.5|0
1732240720000|2024-11-22 01:58:40|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|0
1732240730000|2024-11-22 01:58:50|4231.5|4225.5|4230.5|4224.5|4231.5|4225.5|4230.5|4224.5|0
1732240740000|2024-11-22 01:59:00|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|0
1732240760000|2024-11-22 01:59:20|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|0
1732240770000|2024-11-22 01:59:30|4231|4225|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|0
1732240780000|2024-11-22 01:59:40|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|9
1732240800000|2024-11-22 02:00:00|4230|4224|4230.5|4224.5|4230.5|4224.5|4230|4224|1
1732240820000|2024-11-22 02:00:20|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231|4225|0
1732240830000|2024-11-22 02:00:30|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|0
1732240840000|2024-11-22 02:00:40|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|0
1732240850000|2024-11-22 02:00:50|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|0
1732240890000|2024-11-22 02:01:30|4233|4227|4233.5|4227.5|4234.5|4228.5|4233|4227|0
1732240900000|2024-11-22 02:01:40|4234|4228|4234.5|4228.5|4234.5|4228.5|4234|4228|0
1732240910000|2024-11-22 02:01:50|4235.5|4229.5|4234.5|4228.5|4235.5|4229.5|4234|4228|0
1732240920000|2024-11-22 02:02:00|4234|4228|4234|4228|4234.5|4228.5|4234|4228|0
1732240930000|2024-11-22 02:02:10|4234.5|4228.5|4234|4228|4234.5|4228.5|4234|4228|0
1732240940000|2024-11-22 02:02:20|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1732240950000|2024-11-22 02:02:30|4235|4229|4235.5|4229.5|4235.5|4229.5|4235|4229|0
1732240960000|2024-11-22 02:02:40|4235|4229|4235.5|4229.5|4235.5|4229.5|4235|4229|0
1732240970000|2024-11-22 02:02:50|4236|4230|4237.5|4231.5|4238|4232|4236|4230|0
1732240980000|2024-11-22 02:03:00|4238|4232|4238|4232|4238|4232|4238|4232|0
1732240990000|2024-11-22 02:03:10|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732241010000|2024-11-22 02:03:30|4237|4231|4237|4231|4237|4231|4237|4231|0
1732241040000|2024-11-22 02:04:00|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|1
1732241060000|2024-11-22 02:04:20|4238|4232|4238|4232|4238|4232|4238|4232|0
1732241080000|2024-11-22 02:04:40|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732241090000|2024-11-22 02:04:50|4237|4231|4237|4231|4237|4231|4237|4231|0
1732241100000|2024-11-22 02:05:00|4236|4230|4236|4230|4236|4230|4236|4230|0
1732241110000|2024-11-22 02:05:10|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1732241120000|2024-11-22 02:05:20|4237|4231|4237.5|4231.5|4237.5|4231.5|4237|4231|0
1732241140000|2024-11-22 02:05:40|4238.5|4232.5|4238|4232|4238.5|4232.5|4237.5|4231.5|0
1732241150000|2024-11-22 02:05:50|4238.5|4232.5|4237.5|4231.5|4238.5|4232.5|4237.5|4231.5|0
1732241160000|2024-11-22 02:06:00|4237|4231|4237|4231|4237|4231|4236.5|4230.5|0
1732241170000|2024-11-22 02:06:10|4236.5|4230.5|4236.5|4230.5|4237|4231|4236.5|4230.5|0
1732241200000|2024-11-22 02:06:40|4236|4230|4235.5|4229.5|4236|4230|4235.5|4229.5|0
1732241220000|2024-11-22 02:07:00|4235|4229|4235|4229|4235|4229|4235|4229|0
1732241230000|2024-11-22 02:07:10|4234.5|4228.5|4234|4228|4234.5|4228.5|4234|4228|0
1732241240000|2024-11-22 02:07:20|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|31
1732241250000|2024-11-22 02:07:30|4234.5|4228.5|4234.5|4228.5|4234.6|4228.6|4234.5|4228.5|0
1732241260000|2024-11-22 02:07:40|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|0
1732241270000|2024-11-22 02:07:50|4234.1|4228.1|4234.5|4228.5|4234.5|4228.5|4234.1|4228.1|0
1732241280000|2024-11-22 02:08:00|4233.6|4227.6|4233.5|4227.5|4234.1|4228.1|4233.5|4227.5|0
1732241300000|2024-11-22 02:08:20|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1732241310000|2024-11-22 02:08:30|4233.5|4227.5|4233.6|4227.6|4233.6|4227.6|4233.5|4227.5|0
1732241320000|2024-11-22 02:08:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1732241330000|2024-11-22 02:08:50|4234|4228|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|0
1732241340000|2024-11-22 02:09:00|4234|4228|4233.1|4227.1|4234|4228|4233.1|4227.1|0
1732241360000|2024-11-22 02:09:20|4233|4227|4233|4227|4233|4227|4233|4227|0
1732241380000|2024-11-22 02:09:40|4233.1|4227.1|4234.5|4228.5|4235.5|4229.5|4233.1|4227.1|0
1732241390000|2024-11-22 02:09:50|4233.6|4227.6|4232.6|4226.6|4233.6|4227.6|4232.6|4226.6|9
1732241400000|2024-11-22 02:10:00|4232.1|4226.1|4233.6|4227.6|4233.6|4227.6|4232.1|4226.1|0
1732241410000|2024-11-22 02:10:10|4233.5|4227.5|4233.1|4227.1|4233.5|4227.5|4233.1|4227.1|0
1732241420000|2024-11-22 02:10:20|4233.6|4227.6|4233.5|4227.5|4233.6|4227.6|4233.5|4227.5|0
1732241430000|2024-11-22 02:10:30|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1732241440000|2024-11-22 02:10:40|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1732241460000|2024-11-22 02:11:00|4233.6|4227.6|4234.1|4228.1|4234.6|4228.6|4233.5|4227.5|0
1732241470000|2024-11-22 02:11:10|4234.5|4228.5|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732241480000|2024-11-22 02:11:20|4234.5|4228.5|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732241490000|2024-11-22 02:11:30|4234.5|4228.5|4233.6|4227.6|4234.5|4228.5|4233.5|4227.5|0
1732241500000|2024-11-22 02:11:40|4234.1|4228.1|4233.6|4227.6|4234.5|4228.5|4233.6|4227.6|0
1732241510000|2024-11-22 02:11:50|4233.5|4227.5|4233.5|4227.5|4233.6|4227.6|4233.5|4227.5|0
1732241520000|2024-11-22 02:12:00|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|11
1732241530000|2024-11-22 02:12:10|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|0
1732241550000|2024-11-22 02:12:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1732241580000|2024-11-22 02:13:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|0
1732241590000|2024-11-22 02:13:10|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|0
1732241600000|2024-11-22 02:13:20|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1732241610000|2024-11-22 02:13:30|4233.6|4227.6|4232.6|4226.6|4233.6|4227.6|4232.6|4226.6|0
1732241630000|2024-11-22 02:13:50|4232.1|4226.1|4233.5|4227.5|4233.5|4227.5|4232.1|4226.1|0
1732241640000|2024-11-22 02:14:00|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|0
1732241650000|2024-11-22 02:14:10|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|0
1732241660000|2024-11-22 02:14:20|4233.5|4227.5|4233.6|4227.6|4233.6|4227.6|4233.5|4227.5|0
1732241670000|2024-11-22 02:14:30|4233.5|4227.5|4234.1|4228.1|4234.1|4228.1|4233.5|4227.5|0
1732241680000|2024-11-22 02:14:40|4234.5|4228.5|4234.5|4228.5|4234.6|4228.6|4234.5|4228.5|0
1732241690000|2024-11-22 02:14:50|4234.6|4228.6|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|0
1732241700000|2024-11-22 02:15:00|4234.5|4228.5|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732241740000|2024-11-22 02:15:40|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|0
1732241790000|2024-11-22 02:16:30|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1732241800000|2024-11-22 02:16:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|0
1732241820000|2024-11-22 02:17:00|4233|4227|4233.1|4227.1|4233.1|4227.1|4233|4227|1
1732241880000|2024-11-22 02:18:00|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1732241930000|2024-11-22 02:18:50|4234|4228|4233.6|4227.6|4234|4228|4233.6|4227.6|0
1732241940000|2024-11-22 02:19:00|4233.5|4227.5|4233.5|4227.5|4233.6|4227.6|4233.5|4227.5|0
1732241950000|2024-11-22 02:19:10|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|3
1732241960000|2024-11-22 02:19:20|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1732242000000|2024-11-22 02:20:00|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1732242010000|2024-11-22 02:20:10|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|5
1732242020000|2024-11-22 02:20:20|4234|4228|4233.6|4227.6|4234|4228|4233.6|4227.6|0
1732242030000|2024-11-22 02:20:30|4234.5|4228.5|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732242050000|2024-11-22 02:20:50|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1732242060000|2024-11-22 02:21:00|4234.6|4228.6|4234.5|4228.5|4234.6|4228.6|4234.5|4228.5|0
1732242070000|2024-11-22 02:21:10|4235|4229|4235.1|4229.1|4235.1|4229.1|4235|4229|0
1732242090000|2024-11-22 02:21:30|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1732242100000|2024-11-22 02:21:40|4236|4230|4236.1|4230.1|4236.1|4230.1|4236|4230|0
1732242120000|2024-11-22 02:22:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1732242160000|2024-11-22 02:22:40|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|0
1732242170000|2024-11-22 02:22:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1732242180000|2024-11-22 02:23:00|4236.5|4230.5|4235.6|4229.6|4236.5|4230.5|4235.1|4229.1|0
1732242190000|2024-11-22 02:23:10|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1732242210000|2024-11-22 02:23:30|||||||||1
1732242220000|2024-11-22 02:23:40|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732242230000|2024-11-22 02:23:50|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.1|4228.1|1
1732242240000|2024-11-22 02:24:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732242250000|2024-11-22 02:24:10|4235|4229|4235.1|4229.1|4235.1|4229.1|4235|4229|0
1732242260000|2024-11-22 02:24:20|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|0
1732242290000|2024-11-22 02:24:50|4234.5|4228.5|4234.5|4228.5|4234.6|4228.6|4234.5|4228.5|0
1732242300000|2024-11-22 02:25:00|4234.6|4228.6|4234.5|4228.5|4234.6|4228.6|4234.5|4228.5|0
1732242320000|2024-11-22 02:25:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1732242330000|2024-11-22 02:25:30|4235|4229|4235.1|4229.1|4235.1|4229.1|4235|4229|0
1732242350000|2024-11-22 02:25:50|4235|4229|4234.5|4228.5|4235|4229|4234.5|4228.5|0
1732242360000|2024-11-22 02:26:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1732242370000|2024-11-22 02:26:10|4234.5|4228.5|4234.5|4228.5|4234.6|4228.6|4234.5|4228.5|0
1732242380000|2024-11-22 02:26:20|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1732242390000|2024-11-22 02:26:30|4234.5|4228.5|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732242400000|2024-11-22 02:26:40|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1732242420000|2024-11-22 02:27:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1732242430000|2024-11-22 02:27:10|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1732242440000|2024-11-22 02:27:20|4235.6|4229.6|4235.5|4229.5|4235.6|4229.6|4235.5|4229.5|0
1732242460000|2024-11-22 02:27:40|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|0
1732242480000|2024-11-22 02:28:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1732242530000|2024-11-22 02:28:50|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1732242590000|2024-11-22 02:29:50|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|0
1732242600000|2024-11-22 02:30:00|4235.6|4229.6|4236.5|4230.5|4236.6|4230.6|4234.6|4228.6|0
1732242610000|2024-11-22 02:30:10|4236.6|4230.6|4232.6|4226.6|4237|4231|4232.6|4226.6|0
1732242620000|2024-11-22 02:30:20|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|0
1732242630000|2024-11-22 02:30:30|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|0
1732242650000|2024-11-22 02:30:50|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|0
1732242660000|2024-11-22 02:31:00|4232.6|4226.6|4232.1|4226.1|4232.6|4226.6|4232.1|4226.1|0
1732242670000|2024-11-22 02:31:10|||||||||3
1732242680000|2024-11-22 02:31:20|4232.6|4226.6|4233.6|4227.6|4234.1|4228.1|4232.1|4226.1|0
1732242690000|2024-11-22 02:31:30|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|0
1732242700000|2024-11-22 02:31:40|4233.1|4227.1|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|0
1732242710000|2024-11-22 02:31:50|4233.6|4227.6|4233.6|4227.6|4234.5|4228.5|4233.6|4227.6|0
1732242720000|2024-11-22 02:32:00|4233.1|4227.1|4233.5|4227.5|4233.6|4227.6|4233.1|4227.1|0
1732242730000|2024-11-22 02:32:10|4233.6|4227.6|4234.6|4228.6|4234.6|4228.6|4233.1|4227.1|0
1732242740000|2024-11-22 02:32:20|4234.5|4228.5|4234.1|4228.1|4234.5|4228.5|4234.1|4228.1|0
1732242750000|2024-11-22 02:32:30|4234.5|4228.5|4233.6|4227.6|4234.5|4228.5|4233.6|4227.6|0
1732242760000|2024-11-22 02:32:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|0
1732242770000|2024-11-22 02:32:50|4234.5|4228.5|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|0
1732242780000|2024-11-22 02:33:00|4234.5|4228.5|4233.6|4227.6|4234.5|4228.5|4233.5|4227.5|0
1732242790000|2024-11-22 02:33:10|4234.1|4228.1|4234.5|4228.5|4234.5|4228.5|4234.1|4228.1|0
1732242800000|2024-11-22 02:33:20|4235|4229|4235.1|4229.1|4235.6|4229.6|4234.5|4228.5|2
1732242810000|2024-11-22 02:33:30|4234.6|4228.6|4233.6|4227.6|4234.6|4228.6|4233.6|4227.6|0
1732242820000|2024-11-22 02:33:40|4233.5|4227.5|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|0
1732242830000|2024-11-22 02:33:50|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|0
1732242840000|2024-11-22 02:34:00|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|0
1732242850000|2024-11-22 02:34:10|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4232.6|4226.6|0
1732242860000|2024-11-22 02:34:20|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|0
1732242870000|2024-11-22 02:34:30|4234|4228|4233.6|4227.6|4234.1|4228.1|4233.1|4227.1|0
1732242880000|2024-11-22 02:34:40|4233.5|4227.5|4234.1|4228.1|4234.1|4228.1|4233.1|4227.1|0
1732242900000|2024-11-22 02:35:00|4233.6|4227.6|4233.6|4227.6|4234.1|4228.1|4233.1|4227.1|0
1732242910000|2024-11-22 02:35:10|4233.5|4227.5|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|0
1732242920000|2024-11-22 02:35:20|4233.5|4227.5|4234.1|4228.1|4234.1|4228.1|4233.1|4227.1|0
1732242930000|2024-11-22 02:35:30|4234|4228|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|0
1732242940000|2024-11-22 02:35:40|4235.1|4229.1|4236.5|4230.5|4236.5|4230.5|4235.1|4229.1|0
1732242950000|2024-11-22 02:35:50|4236.6|4230.6|4237.5|4231.5|4237.6|4231.6|4236.6|4230.6|0
1732242960000|2024-11-22 02:36:00|4236.5|4230.5|4236.6|4230.6|4237|4231|4236.5|4230.5|0
1732242970000|2024-11-22 02:36:10|4237.5|4231.5|4238.6|4232.6|4238.6|4232.6|4237.5|4231.5|0
1732242980000|2024-11-22 02:36:20|4240.6|4234.6|4238.6|4232.6|4241.1|4235.1|4238.5|4232.5|3
1732242990000|2024-11-22 02:36:30|4238.5|4232.5|4238.5|4232.5|4239.5|4233.5|4238.5|4232.5|0
1732243000000|2024-11-22 02:36:40|4238.6|4232.6|4238.6|4232.6|4239|4233|4238.1|4232.1|0
1732243010000|2024-11-22 02:36:50|4238.5|4232.5|4238|4232|4238.5|4232.5|4237.6|4231.6|0
1732243020000|2024-11-22 02:37:00|4237.6|4231.6|4238.5|4232.5|4238.6|4232.6|4237.6|4231.6|0
1732243030000|2024-11-22 02:37:10|4238.6|4232.6|4239.1|4233.1|4239.5|4233.5|4238.6|4232.6|0
1732243040000|2024-11-22 02:37:20|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1732243050000|2024-11-22 02:37:30|4240|4234|4240.5|4234.5|4240.5|4234.5|4240|4234|0
1732243060000|2024-11-22 02:37:40|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1732243070000|2024-11-22 02:37:50|4240|4234|4240.5|4234.5|4240.5|4234.5|4239.5|4233.5|0
1732243080000|2024-11-22 02:38:00|4240.1|4234.1|4241|4235|4241|4235|4239.5|4233.5|0
1732243090000|2024-11-22 02:38:10|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|1
1732243100000|2024-11-22 02:38:20|4241.1|4235.1|4240.5|4234.5|4241.1|4235.1|4240.5|4234.5|0
1732243110000|2024-11-22 02:38:30|4240.6|4234.6|4241.5|4235.5|4241.6|4235.6|4240.6|4234.6|3
1732243120000|2024-11-22 02:38:40|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.5|4235.5|0
1732243130000|2024-11-22 02:38:50|4242.6|4236.6|4242|4236|4242.6|4236.6|4242|4236|0
1732243140000|2024-11-22 02:39:00|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|0
1732243160000|2024-11-22 02:39:20|4240.5|4234.5|4242.5|4236.5|4243|4237|4240.5|4234.5|2
1732243170000|2024-11-22 02:39:30|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732243180000|2024-11-22 02:39:40|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|0
1732243190000|2024-11-22 02:39:50|4241|4235|4243|4237|4243|4237|4240.6|4234.6|0
1732243200000|2024-11-22 02:40:00|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|6
1732243210000|2024-11-22 02:40:10|4242.1|4236.1|4242.5|4236.5|4242.5|4236.5|4242.1|4236.1|0
1732243220000|2024-11-22 02:40:20|4242.6|4236.6|4243|4237|4243|4237|4242.5|4236.5|2
1732243230000|2024-11-22 02:40:30|||||||||3
1732243240000|2024-11-22 02:40:40|4243.1|4237.1|4245.6|4239.6|4246.1|4240.1|4243.1|4237.1|12
1732243250000|2024-11-22 02:40:50|4245.5|4239.5|4247.1|4241.1|4247.1|4241.1|4245.5|4239.5|0
1732243260000|2024-11-22 02:41:00|4247.5|4241.5|4247.1|4241.1|4247.5|4241.5|4247.1|4241.1|0
1732243270000|2024-11-22 02:41:10|4247.5|4241.5|4248.1|4242.1|4248.5|4242.5|4247.5|4241.5|0
1732243280000|2024-11-22 02:41:20|4248|4242|4245.5|4239.5|4248.1|4242.1|4245.5|4239.5|2
1732243290000|2024-11-22 02:41:30|4245.6|4239.6|4248|4242|4248|4242|4245|4239|1
1732243310000|2024-11-22 02:41:50|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|0
1732243320000|2024-11-22 02:42:00|4247|4241|4247|4241|4247.5|4241.5|4247|4241|0
1732243330000|2024-11-22 02:42:10|||||||||6
1732243340000|2024-11-22 02:42:20|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|0
1732243350000|2024-11-22 02:42:30|4248|4242|4248|4242|4248|4242|4247.5|4241.5|0
1732243360000|2024-11-22 02:42:40|4247.5|4241.5|4247|4241|4247.5|4241.5|4247|4241|0
1732243380000|2024-11-22 02:43:00|4246.5|4240.5|4246|4240|4246.5|4240.5|4246|4240|0
1732243390000|2024-11-22 02:43:10|4245.5|4239.5|4247|4241|4247|4241|4245.5|4239.5|0
1732243400000|2024-11-22 02:43:20|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|0
1732243410000|2024-11-22 02:43:30|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|0
1732243420000|2024-11-22 02:43:40|4246.5|4240.5|4247|4241|4247|4241|4246|4240|0
1732243440000|2024-11-22 02:44:00|4246.5|4240.5|4246|4240|4247|4241|4246|4240|0
1732243450000|2024-11-22 02:44:10|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1732243460000|2024-11-22 02:44:20|4247|4241|4248|4242|4248|4242|4246.5|4240.5|1
1732243470000|2024-11-22 02:44:30|4247.5|4241.5|4247|4241|4248|4242|4247|4241|0
1732243480000|2024-11-22 02:44:40|4246.5|4240.5|4246|4240|4246.5|4240.5|4246|4240|0
1732243490000|2024-11-22 02:44:50|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4245.5|4239.5|0
1732243500000|2024-11-22 02:45:00|4247|4241|4246.5|4240.5|4247|4241|4246|4240|0
1732243510000|2024-11-22 02:45:10|4246|4240|4244.5|4238.5|4246|4240|4244.5|4238.5|0
1732243520000|2024-11-22 02:45:20|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|5
1732243530000|2024-11-22 02:45:30|4245|4239|4245.5|4239.5|4245.5|4239.5|4245|4239|0
1732243540000|2024-11-22 02:45:40|4245|4239|4245|4239|4245.5|4239.5|4245|4239|0
1732243550000|2024-11-22 02:45:50|4245.5|4239.5|4244.6|4238.6|4245.5|4239.5|4244.6|4238.6|0
1732243560000|2024-11-22 02:46:00|4245|4239|4245|4239|4245|4239|4245|4239|0
1732243570000|2024-11-22 02:46:10|4245.5|4239.5|4245.6|4239.6|4245.6|4239.6|4245.5|4239.5|0
1732243580000|2024-11-22 02:46:20|4245.5|4239.5|4245.5|4239.5|4246|4240|4245.5|4239.5|0
1732243590000|2024-11-22 02:46:30|4246|4240|4246|4240|4246|4240|4246|4240|0
1732243600000|2024-11-22 02:46:40|4246.5|4240.5|4246.5|4240.5|4247|4241|4246.5|4240.5|0
1732243610000|2024-11-22 02:46:50|4246|4240|4245.5|4239.5|4246.5|4240.5|4245.5|4239.5|0
1732243620000|2024-11-22 02:47:00|4246|4240|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1732243630000|2024-11-22 02:47:10|4246|4240|4245|4239|4246|4240|4245|4239|0
1732243640000|2024-11-22 02:47:20|4245.5|4239.5|4246|4240|4246|4240|4245.5|4239.5|0
1732243650000|2024-11-22 02:47:30|4246.5|4240.5|4245|4239|4246.5|4240.5|4245|4239|0
1732243660000|2024-11-22 02:47:40|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|0
1732243680000|2024-11-22 02:48:00|4245|4239|4244|4238|4245.5|4239.5|4244|4238|0
1732243690000|2024-11-22 02:48:10|4244.5|4238.5|4244|4238|4245.5|4239.5|4244|4238|0
1732243700000|2024-11-22 02:48:20|4242.5|4236.5|4243|4237|4243.5|4237.5|4242.5|4236.5|0
1732243710000|2024-11-22 02:48:30|4242.6|4236.6|4240.5|4234.5|4243.5|4237.5|4240.5|4234.5|0
1732243720000|2024-11-22 02:48:40|4240.1|4234.1|4240.5|4234.5|4240.5|4234.5|4240.1|4234.1|0
1732243730000|2024-11-22 02:48:50|4237.5|4231.5|4237.5|4231.5|4238.5|4232.5|4236.5|4230.5|0
1732243740000|2024-11-22 02:49:00|4237|4231|4237.5|4231.5|4237.5|4231.5|4236.5|4230.5|0
1732243750000|2024-11-22 02:49:10|4238|4232|4238|4232|4238|4232|4237.5|4231.5|0
1732243760000|2024-11-22 02:49:20|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1732243770000|2024-11-22 02:49:30|4238|4232|4235.5|4229.5|4238.5|4232.5|4235|4229|0
1732243790000|2024-11-22 02:49:50|4235|4229|4235|4229|4235|4229|4234.5|4228.5|0
1732243800000|2024-11-22 02:50:00|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234|4228|0
1732243810000|2024-11-22 02:50:10|4235|4229|4235|4229|4236|4230|4234.5|4228.5|0
1732243820000|2024-11-22 02:50:20|4235.5|4229.5|4235.5|4229.5|4236|4230|4235.5|4229.5|0
1732243830000|2024-11-22 02:50:30|4236|4230|4236|4230|4236|4230|4235.5|4229.5|0
1732243840000|2024-11-22 02:50:40|4237|4231|4238.5|4232.5|4238.5|4232.5|4237|4231|0
1732243850000|2024-11-22 02:50:50|4239|4233|4239|4233|4239.5|4233.5|4239|4233|0
1732243860000|2024-11-22 02:51:00|4239.5|4233.5|4240|4234|4240|4234|4239.5|4233.5|0
1732243870000|2024-11-22 02:51:10|4241|4235|4241|4235|4241|4235|4240.5|4234.5|0
1732243880000|2024-11-22 02:51:20|4240.6|4234.6|4240.5|4234.5|4240.6|4234.6|4240|4234|0
1732243890000|2024-11-22 02:51:30|4240.6|4234.6|4239|4233|4241|4235|4239|4233|0
1732243900000|2024-11-22 02:51:40|4239.5|4233.5|4238|4232|4239.5|4233.5|4237.6|4231.6|0
1732243910000|2024-11-22 02:51:50|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1732243920000|2024-11-22 02:52:00|4238|4232|4238|4232|4238|4232|4237.6|4231.6|0
1732243930000|2024-11-22 02:52:10|4237.1|4231.1|4237.5|4231.5|4237.5|4231.5|4237.1|4231.1|0
1732243940000|2024-11-22 02:52:20|4237.6|4231.6|4238|4232|4238|4232|4237.6|4231.6|0
1732243950000|2024-11-22 02:52:30|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4236.6|4230.6|0
1732243970000|2024-11-22 02:52:50|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.5|4231.5|0
1732243980000|2024-11-22 02:53:00|4237.5|4231.5|4237.5|4231.5|4237.6|4231.6|4237.1|4231.1|0
1732243990000|2024-11-22 02:53:10|4237.6|4231.6|4238|4232|4238.5|4232.5|4237.6|4231.6|0
1732244000000|2024-11-22 02:53:20|4238.1|4232.1|4238.6|4232.6|4239.5|4233.5|4237.6|4231.6|0
1732244010000|2024-11-22 02:53:30|4239|4233|4239.5|4233.5|4239.5|4233.5|4239|4233|0
1732244020000|2024-11-22 02:53:40|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240|4234|0
1732244030000|2024-11-22 02:53:50|4240|4234|4239.5|4233.5|4240|4234|4239.5|4233.5|0
1732244040000|2024-11-22 02:54:00|4239|4233|4240.6|4234.6|4240.6|4234.6|4239|4233|1
1732244050000|2024-11-22 02:54:10|4240.5|4234.5|4239.6|4233.6|4240.6|4234.6|4239.6|4233.6|0
1732244060000|2024-11-22 02:54:20|4239.5|4233.5|4240|4234|4240|4234|4239.5|4233.5|0
1732244070000|2024-11-22 02:54:30|4240.5|4234.5|4240.5|4234.5|4241|4235|4240|4234|0
1732244080000|2024-11-22 02:54:40|4240.6|4234.6|4241|4235|4241|4235|4240.6|4234.6|0
1732244090000|2024-11-22 02:54:50|4240.6|4234.6|4240.6|4234.6|4241|4235|4240.6|4234.6|0
1732244100000|2024-11-22 02:55:00|4241|4235|4244|4238|4244|4238|4240.6|4234.6|0
1732244110000|2024-11-22 02:55:10|4244.5|4238.5|4241.6|4235.6|4244.5|4238.5|4241.6|4235.6|0
1732244120000|2024-11-22 02:55:20|4242|4236|4241.1|4235.1|4242|4236|4241.1|4235.1|0
1732244140000|2024-11-22 02:55:40|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1732244150000|2024-11-22 02:55:50|4239.6|4233.6|4239.5|4233.5|4239.6|4233.6|4239.5|4233.5|0
1732244160000|2024-11-22 02:56:00|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1732244170000|2024-11-22 02:56:10|4239.1|4233.1|4240|4234|4240|4234|4239.1|4233.1|0
1732244180000|2024-11-22 02:56:20|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732244190000|2024-11-22 02:56:30|4240|4234|4240|4234|4241.5|4235.5|4239.6|4233.6|0
1732244200000|2024-11-22 02:56:40|4239.6|4233.6|4238.6|4232.6|4239.6|4233.6|4238.6|4232.6|0
1732244210000|2024-11-22 02:56:50|4239|4233|4239|4233|4239|4233|4238.6|4232.6|0
1732244220000|2024-11-22 02:57:00|4240|4234|4240|4234|4240.5|4234.5|4240|4234|0
1732244230000|2024-11-22 02:57:10|4239.6|4233.6|4241.6|4235.6|4241.6|4235.6|4239.6|4233.6|1
1732244240000|2024-11-22 02:57:20|4241.5|4235.5|4242|4236|4242|4236|4241.5|4235.5|0
1732244250000|2024-11-22 02:57:30|4241.6|4235.6|4241|4235|4241.6|4235.6|4241|4235|9
1732244270000|2024-11-22 02:57:50|4241.5|4235.5|4241.6|4235.6|4241.6|4235.6|4241.5|4235.5|0
1732244280000|2024-11-22 02:58:00|4241.5|4235.5|4239.6|4233.6|4241.5|4235.5|4239.6|4233.6|0
1732244290000|2024-11-22 02:58:10|4240.5|4234.5|4239.6|4233.6|4240.5|4234.5|4239.6|4233.6|0
1732244310000|2024-11-22 02:58:30|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1732244320000|2024-11-22 02:58:40|4240.1|4234.1|4240.5|4234.5|4240.5|4234.5|4240.1|4234.1|0
1732244330000|2024-11-22 02:58:50|4240.1|4234.1|4241.5|4235.5|4241.5|4235.5|4240.1|4234.1|0
1732244340000|2024-11-22 02:59:00|||||||||3
1732244370000|2024-11-22 02:59:30|||||||||1
1732244380000|2024-11-22 02:59:40|4241|4235|4240.5|4234.5|4241|4235|4240.5|4234.5|6
1732244390000|2024-11-22 02:59:50|4240|4234|4240.5|4234.5|4240.5|4234.5|4239.6|4233.6|0
1732244400000|2024-11-22 03:00:00|4240|4234|4238.5|4232.5|4240|4234|4238.5|4232.5|0
1732244410000|2024-11-22 03:00:10|4238.6|4232.6|4239|4233|4239.5|4233.5|4238.5|4232.5|0
1732244420000|2024-11-22 03:00:20|4238.5|4232.5|4237.1|4231.1|4238.5|4232.5|4237.1|4231.1|0
1732244430000|2024-11-22 03:00:30|4237.5|4231.5|4237.6|4231.6|4238|4232|4237.5|4231.5|0
1732244440000|2024-11-22 03:00:40|4237.5|4231.5|4237.6|4231.6|4237.6|4231.6|4237.5|4231.5|0
1732244450000|2024-11-22 03:00:50|4239|4233|4239|4233|4239|4233|4238.5|4232.5|0
1732244460000|2024-11-22 03:01:00|4238.6|4232.6|4238|4232|4239|4233|4238|4232|0
1732244470000|2024-11-22 03:01:10|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|0
1732244480000|2024-11-22 03:01:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1732244520000|2024-11-22 03:02:00|4237|4231|4236.1|4230.1|4237|4231|4236.1|4230.1|0
1732244540000|2024-11-22 03:02:20|4236|4230|4236|4230|4236.1|4230.1|4236|4230|2
1732244550000|2024-11-22 03:02:30|4235.6|4229.6|4236|4230|4236|4230|4235.6|4229.6|0
1732244560000|2024-11-22 03:02:40|4235.6|4229.6|4235.1|4229.1|4236|4230|4235.1|4229.1|0
1732244570000|2024-11-22 03:02:50|4235.5|4229.5|4235.5|4229.5|4235.6|4229.6|4235.5|4229.5|0
1732244580000|2024-11-22 03:03:00|4235.6|4229.6|4236|4230|4236.6|4230.6|4235.6|4229.6|0
1732244590000|2024-11-22 03:03:10|4235.5|4229.5|4236|4230|4236.5|4230.5|4235.5|4229.5|0
1732244600000|2024-11-22 03:03:20|4236.5|4230.5|4236.5|4230.5|4236.6|4230.6|4236|4230|0
1732244620000|2024-11-22 03:03:40|4236|4230|4236|4230|4236.5|4230.5|4235.5|4229.5|0
1732244630000|2024-11-22 03:03:50|4235.6|4229.6|4235.6|4229.6|4236|4230|4235.5|4229.5|0
1732244640000|2024-11-22 03:04:00|4236.5|4230.5|4237.5|4231.5|4237.6|4231.6|4236.5|4230.5|0
1732244650000|2024-11-22 03:04:10|4239|4233|4239.5|4233.5|4239.5|4233.5|4238.6|4232.6|0
1732244660000|2024-11-22 03:04:20|4240|4234|4240|4234|4240|4234|4240|4234|0
1732244670000|2024-11-22 03:04:30|4239.6|4233.6|4238.6|4232.6|4239.6|4233.6|4238.6|4232.6|0
1732244680000|2024-11-22 03:04:40|4239|4233|4239|4233|4239|4233|4239|4233|0
1732244690000|2024-11-22 03:04:50|4239.5|4233.5|4239|4233|4239.5|4233.5|4237.6|4231.6|0
1732244700000|2024-11-22 03:05:00|4238.5|4232.5|4238|4232|4238.5|4232.5|4238|4232|0
1732244720000|2024-11-22 03:05:20|4237.6|4231.6|4237.5|4231.5|4238.5|4232.5|4237|4231|5
1732244730000|2024-11-22 03:05:30|4236.6|4230.6|4237.5|4231.5|4237.5|4231.5|4236.6|4230.6|0
1732244740000|2024-11-22 03:05:40|4237|4231|4237.5|4231.5|4237.5|4231.5|4237|4231|0
1732244750000|2024-11-22 03:05:50|4237|4231|4237.5|4231.5|4238.5|4232.5|4237|4231|0
1732244760000|2024-11-22 03:06:00|4238.5|4232.5|4240.5|4234.5|4240.5|4234.5|4238.5|4232.5|0
1732244770000|2024-11-22 03:06:10|4241|4235|4240.5|4234.5|4241|4235|4240.5|4234.5|2
1732244780000|2024-11-22 03:06:20|4241|4235|4240.5|4234.5|4241|4235|4240.5|4234.5|0
1732244800000|2024-11-22 03:06:40|4239.5|4233.5|4240.5|4234.5|4240.5|4234.5|4239.5|4233.5|0
1732244810000|2024-11-22 03:06:50|4241|4235|4241|4235|4241|4235|4241|4235|0
1732244820000|2024-11-22 03:07:00|4240.1|4234.1|4239.1|4233.1|4240.1|4234.1|4239.1|4233.1|0
1732244830000|2024-11-22 03:07:10|4239|4233|4239|4233|4239|4233|4238.5|4232.5|0
1732244840000|2024-11-22 03:07:20|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1732244870000|2024-11-22 03:07:50|4240|4234|4240|4234|4240|4234|4240|4234|0
1732244880000|2024-11-22 03:08:00|4240.5|4234.5|4240|4234|4240.5|4234.5|4240|4234|0
1732244890000|2024-11-22 03:08:10|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1732244900000|2024-11-22 03:08:20|4240|4234|4239.6|4233.6|4240|4234|4239.5|4233.5|0
1732244910000|2024-11-22 03:08:30|4239.5|4233.5|4239|4233|4239.5|4233.5|4238.6|4232.6|0
1732244920000|2024-11-22 03:08:40|4240|4234|4239.5|4233.5|4240|4234|4239.5|4233.5|0
1732244930000|2024-11-22 03:08:50|4239.6|4233.6|4240|4234|4240|4234|4239.6|4233.6|0
1732244940000|2024-11-22 03:09:00|4239.5|4233.5|4239.6|4233.6|4239.6|4233.6|4239.5|4233.5|0
1732244950000|2024-11-22 03:09:10|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1732244960000|2024-11-22 03:09:20|4240|4234|4240|4234|4240|4234|4240|4234|0
1732244990000|2024-11-22 03:09:50|4239.6|4233.6|4243.6|4237.6|4245|4239|4239.6|4233.6|7
1732245000000|2024-11-22 03:10:00|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|0
1732245010000|2024-11-22 03:10:10|4244.1|4238.1|4247.6|4241.6|4247.6|4241.6|4244.1|4238.1|4
1732245020000|2024-11-22 03:10:20|4249|4243|4248.5|4242.5|4249|4243|4246.5|4240.5|3
1732245030000|2024-11-22 03:10:30|4248.1|4242.1|4247.5|4241.5|4248.1|4242.1|4247.5|4241.5|0
1732245050000|2024-11-22 03:10:50|4247.6|4241.6|4247.5|4241.5|4247.6|4241.6|4247.5|4241.5|0
1732245060000|2024-11-22 03:11:00|4247.6|4241.6|4247.5|4241.5|4248.1|4242.1|4247.1|4241.1|0
1732245070000|2024-11-22 03:11:10|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|0
1732245080000|2024-11-22 03:11:20|4246.6|4240.6|4247.1|4241.1|4247.1|4241.1|4246.5|4240.5|0
1732245090000|2024-11-22 03:11:30|4246.6|4240.6|4246.6|4240.6|4247.1|4241.1|4246.5|4240.5|1
1732245100000|2024-11-22 03:11:40|4246.5|4240.5|4247.5|4241.5|4247.5|4241.5|4246.5|4240.5|0
1732245110000|2024-11-22 03:11:50|4248|4242|4247.1|4241.1|4248|4242|4247.1|4241.1|1
1732245120000|2024-11-22 03:12:00|4247.5|4241.5|4247.1|4241.1|4247.5|4241.5|4247.1|4241.1|0
1732245130000|2024-11-22 03:12:10|4247.5|4241.5|4249.1|4243.1|4249.1|4243.1|4247.5|4241.5|0
1732245140000|2024-11-22 03:12:20|4248.5|4242.5|4249.1|4243.1|4249.1|4243.1|4248.5|4242.5|0
1732245150000|2024-11-22 03:12:30|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4249.5|4243.5|0
1732245160000|2024-11-22 03:12:40|4250.5|4244.5|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|7
1732245170000|2024-11-22 03:12:50|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.5|4244.5|0
1732245180000|2024-11-22 03:13:00|4251.5|4245.5|4252.5|4246.5|4252.5|4246.5|4251.5|4245.5|2
1732245190000|2024-11-22 03:13:10|4253|4247|4253.5|4247.5|4253.5|4247.5|4253|4247|40
1732245200000|2024-11-22 03:13:20|4253|4247|4253|4247|4253|4247|4253|4247|0
1732245210000|2024-11-22 03:13:30|4252|4246|4253|4247|4253|4247|4252|4246|0
1732245220000|2024-11-22 03:13:40|4252.5|4246.5|4253.5|4247.5|4253.5|4247.5|4252.5|4246.5|0
1732245230000|2024-11-22 03:13:50|4254|4248|4254|4248|4254|4248|4253.5|4247.5|0
1732245240000|2024-11-22 03:14:00|4253.5|4247.5|4253|4247|4253.5|4247.5|4253|4247|0
1732245260000|2024-11-22 03:14:20|4252|4246|4252|4246|4252.5|4246.5|4251.5|4245.5|1
1732245270000|2024-11-22 03:14:30|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252|4246|0
1732245280000|2024-11-22 03:14:40|4253|4247|4252.5|4246.5|4253.5|4247.5|4252.5|4246.5|0
1732245300000|2024-11-22 03:15:00|4253|4247|4252.5|4246.5|4253|4247|4252.5|4246.5|0
1732245310000|2024-11-22 03:15:10|4252|4246|4252|4246|4252|4246|4252|4246|1
1732245320000|2024-11-22 03:15:20|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1732245340000|2024-11-22 03:15:40|4252|4246|4251.5|4245.5|4252|4246|4251.5|4245.5|0
1732245350000|2024-11-22 03:15:50|4252|4246|4251.5|4245.5|4252|4246|4251.5|4245.5|0
1732245360000|2024-11-22 03:16:00|4250.5|4244.5|4251|4245|4251|4245|4249.5|4243.5|0
1732245370000|2024-11-22 03:16:10|4251.5|4245.5|4250.5|4244.5|4251.5|4245.5|4250.5|4244.5|0
1732245380000|2024-11-22 03:16:20|4250|4244|4250.5|4244.5|4250.5|4244.5|4250|4244|0
1732245390000|2024-11-22 03:16:30|4251|4245|4251|4245|4251.5|4245.5|4250.5|4244.5|0
1732245400000|2024-11-22 03:16:40|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|0
1732245410000|2024-11-22 03:16:50|4251|4245|4250|4244|4251|4245|4250|4244|0
1732245420000|2024-11-22 03:17:00|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250|4244|4
1732245460000|2024-11-22 03:17:40|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|3
1732245480000|2024-11-22 03:18:00|4251|4245|4252|4246|4252|4246|4251|4245|0
1732245490000|2024-11-22 03:18:10|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1732245510000|2024-11-22 03:18:30|4253|4247|4252.5|4246.5|4253|4247|4252.5|4246.5|0
1732245530000|2024-11-22 03:18:50|4253|4247|4253|4247|4253|4247|4252.5|4246.5|0
1732245540000|2024-11-22 03:19:00|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253|4247|1
1732245570000|2024-11-22 03:19:30|4254|4248|4254|4248|4254|4248|4254|4248|0
1732245590000|2024-11-22 03:19:50|4254.5|4248.5|4255|4249|4255|4249|4254.5|4248.5|2
1732245610000|2024-11-22 03:20:10|4255.1|4249.1|4255|4249|4255.1|4249.1|4255|4249|0
1732245620000|2024-11-22 03:20:20|4255.5|4249.5|4256|4250|4256|4250|4255.5|4249.5|0
1732245630000|2024-11-22 03:20:30|4255.5|4249.5|4256|4250|4256|4250|4255.5|4249.5|0
1732245650000|2024-11-22 03:20:50|4255.1|4249.1|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|0
1732245660000|2024-11-22 03:21:00|4254.6|4248.6|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|0
1732245690000|2024-11-22 03:21:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1732245700000|2024-11-22 03:21:40|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|0
1732245710000|2024-11-22 03:21:50|4254.6|4248.6|4254.5|4248.5|4254.6|4248.6|4254.5|4248.5|0
1732245720000|2024-11-22 03:22:00|4254|4248|4253.6|4247.6|4254|4248|4253.5|4247.5|0
1732245730000|2024-11-22 03:22:10|4253.5|4247.5|4253|4247|4253.5|4247.5|4253|4247|0
1732245740000|2024-11-22 03:22:20|4252.1|4246.1|4252.6|4246.6|4253.1|4247.1|4252.1|4246.1|0
1732245750000|2024-11-22 03:22:30|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|0
1732245760000|2024-11-22 03:22:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1732245780000|2024-11-22 03:23:00|4248|4242|4248|4242|4248.1|4242.1|4247.5|4241.5|0
1732245810000|2024-11-22 03:23:30|4247.1|4241.1|4247.5|4241.5|4247.5|4241.5|4247.1|4241.1|0
1732245820000|2024-11-22 03:23:40|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|0
1732245830000|2024-11-22 03:23:50|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1732245840000|2024-11-22 03:24:00|4246|4240|4246|4240|4246.1|4240.1|4246|4240|0
1732245850000|2024-11-22 03:24:10|4246.1|4240.1|4246|4240|4246.1|4240.1|4246|4240|0
1732245860000|2024-11-22 03:24:20|4247|4241|4247|4241|4247|4241|4247|4241|5
1732245870000|2024-11-22 03:24:30|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|0
1732245890000|2024-11-22 03:24:50|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.1|4241.1|0
1732245900000|2024-11-22 03:25:00|4247.6|4241.6|4248|4242|4248|4242|4247.1|4241.1|0
1732245910000|2024-11-22 03:25:10|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1732245920000|2024-11-22 03:25:20|4247.5|4241.5|4246.6|4240.6|4247.5|4241.5|4246.5|4240.5|0
1732245930000|2024-11-22 03:25:30|4246.5|4240.5|4245|4239|4246.5|4240.5|4245|4239|1
1732245940000|2024-11-22 03:25:40|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|0
1732245950000|2024-11-22 03:25:50|4246.6|4240.6|4248|4242|4248.5|4242.5|4246.5|4240.5|0
1732245960000|2024-11-22 03:26:00|4248.1|4242.1|4248.5|4242.5|4248.5|4242.5|4248|4242|0
1732245980000|2024-11-22 03:26:20|4248.1|4242.1|4247.6|4241.6|4248.5|4242.5|4247.5|4241.5|0
1732246000000|2024-11-22 03:26:40|4248|4242|4248.5|4242.5|4248.5|4242.5|4248|4242|0
1732246010000|2024-11-22 03:26:50|4248|4242|4248.5|4242.5|4248.5|4242.5|4248|4242|0
1732246020000|2024-11-22 03:27:00|4248|4242|4247.6|4241.6|4248|4242|4247.6|4241.6|0
1732246030000|2024-11-22 03:27:10|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|0
1732246040000|2024-11-22 03:27:20|4247.6|4241.6|4248|4242|4248|4242|4247.6|4241.6|0
1732246050000|2024-11-22 03:27:30|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1732246070000|2024-11-22 03:27:50|4247.5|4241.5|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|0
1732246080000|2024-11-22 03:28:00|4247.1|4241.1|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|0
1732246090000|2024-11-22 03:28:10|4245.6|4239.6|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|0
1732246100000|2024-11-22 03:28:20|4245.6|4239.6|4245.5|4239.5|4245.6|4239.6|4245.1|4239.1|0
1732246110000|2024-11-22 03:28:30|4245.6|4239.6|4246|4240|4246|4240|4245.6|4239.6|0
1732246120000|2024-11-22 03:28:40|4246.5|4240.5|4244|4238|4246.5|4240.5|4244|4238|0
1732246130000|2024-11-22 03:28:50|4244.5|4238.5|4244.6|4238.6|4245|4239|4244.5|4238.5|0
1732246140000|2024-11-22 03:29:00|4244.5|4238.5|4244.1|4238.1|4244.5|4238.5|4244.1|4238.1|0
1732246160000|2024-11-22 03:29:20|4244.5|4238.5|4244.1|4238.1|4244.6|4238.6|4244.1|4238.1|0
1732246170000|2024-11-22 03:29:30|4243.5|4237.5|4243.6|4237.6|4243.6|4237.6|4243.5|4237.5|0
1732246180000|2024-11-22 03:29:40|4243.5|4237.5|4243|4237|4243.5|4237.5|4242.6|4236.6|0
1732246190000|2024-11-22 03:29:50|4242.6|4236.6|4243|4237|4243|4237|4242.6|4236.6|0
1732246200000|2024-11-22 03:30:00|4242.6|4236.6|4240|4234|4242.6|4236.6|4240|4234|0
1732246210000|2024-11-22 03:30:10|4240.5|4234.5|4239.1|4233.1|4240.6|4234.6|4239.1|4233.1|0
1732246220000|2024-11-22 03:30:20|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1732246230000|2024-11-22 03:30:30|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732246240000|2024-11-22 03:30:40|4239|4233|4236.6|4230.6|4239|4233|4236|4230|0
1732246250000|2024-11-22 03:30:50|4236.5|4230.5|4237|4231|4237|4231|4236.5|4230.5|0
1732246260000|2024-11-22 03:31:00|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1732246270000|2024-11-22 03:31:10|4237|4231|4237|4231|4237|4231|4237|4231|0
1732246280000|2024-11-22 03:31:20|4236.6|4230.6|4236.5|4230.5|4236.6|4230.6|4236.5|4230.5|0
1732246290000|2024-11-22 03:31:30|4235.6|4229.6|4236.5|4230.5|4236.5|4230.5|4235.6|4229.6|0
1732246300000|2024-11-22 03:31:40|4235.6|4229.6|4236.6|4230.6|4237|4231|4235.6|4229.6|0
1732246310000|2024-11-22 03:31:50|4236.5|4230.5|4234.6|4228.6|4236.5|4230.5|4234.6|4228.6|0
1732246320000|2024-11-22 03:32:00|4233.6|4227.6|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|3
1732246340000|2024-11-22 03:32:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1732246350000|2024-11-22 03:32:30|4234.5|4228.5|4233.6|4227.6|4234.5|4228.5|4233.6|4227.6|0
1732246370000|2024-11-22 03:32:50|4234.1|4228.1|4234|4228|4234.1|4228.1|4234|4228|0
1732246380000|2024-11-22 03:33:00|4234.1|4228.1|4234|4228|4234.1|4228.1|4234|4228|0
1732246390000|2024-11-22 03:33:10|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1732246400000|2024-11-22 03:33:20|4234|4228|4234.6|4228.6|4234.6|4228.6|4234|4228|0
1732246410000|2024-11-22 03:33:30|4235.6|4229.6|4235|4229|4235.6|4229.6|4235|4229|0
1732246440000|2024-11-22 03:34:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1732246450000|2024-11-22 03:34:10|4236|4230|4237|4231|4237|4231|4236|4230|0
1732246460000|2024-11-22 03:34:20|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732246480000|2024-11-22 03:34:40|4237|4231|4237|4231|4237.5|4231.5|4237|4231|0
1732246490000|2024-11-22 03:34:50|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732246500000|2024-11-22 03:35:00|4237|4231|4237|4231|4237|4231|4237|4231|0
1732246510000|2024-11-22 03:35:10|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732246530000|2024-11-22 03:35:30|4238.5|4232.5|4238.6|4232.6|4238.6|4232.6|4238.5|4232.5|1
1732246550000|2024-11-22 03:35:50|4238.5|4232.5|4238.6|4232.6|4238.6|4232.6|4238.5|4232.5|0
1732246570000|2024-11-22 03:36:10|4239|4233|4239.6|4233.6|4239.6|4233.6|4239|4233|0
1732246590000|2024-11-22 03:36:30|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1732246600000|2024-11-22 03:36:40|4241|4235|4241|4235|4241|4235|4241|4235|0
1732246610000|2024-11-22 03:36:50|4241.5|4235.5|4241.5|4235.5|4241.6|4235.6|4241.5|4235.5|0
1732246620000|2024-11-22 03:37:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732246640000|2024-11-22 03:37:20|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|0
1732246650000|2024-11-22 03:37:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732246660000|2024-11-22 03:37:40|4241|4235|4241.1|4235.1|4241.1|4235.1|4241|4235|0
1732246670000|2024-11-22 03:37:50|4241|4235|4241|4235|4241|4235|4241|4235|0
1732246690000|2024-11-22 03:38:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732246700000|2024-11-22 03:38:20|4242|4236|4241.6|4235.6|4242|4236|4241.6|4235.6|0
1732246720000|2024-11-22 03:38:40|4242|4236|4242|4236|4242|4236|4242|4236|0
1732246730000|2024-11-22 03:38:50|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732246740000|2024-11-22 03:39:00|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732246780000|2024-11-22 03:39:40|4241|4235|4241|4235|4241.1|4235.1|4241|4235|0
1732246800000|2024-11-22 03:40:00|4241.5|4235.5|4241.6|4235.6|4241.6|4235.6|4241.5|4235.5|0
1732246820000|2024-11-22 03:40:20|4241.1|4235.1|4241|4235|4241.1|4235.1|4241|4235|0
1732246860000|2024-11-22 03:41:00|4241.1|4235.1|4239.6|4233.6|4241.1|4235.1|4238.6|4232.6|2
1732246880000|2024-11-22 03:41:20|4239.1|4233.1|4240.5|4234.5|4240.5|4234.5|4239.1|4233.1|0
1732246890000|2024-11-22 03:41:30|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1732246900000|2024-11-22 03:41:40|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1732246920000|2024-11-22 03:42:00|4238.6|4232.6|4238.6|4232.6|4240.1|4234.1|4238.6|4232.6|0
1732246930000|2024-11-22 03:42:10|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1732246960000|2024-11-22 03:42:40|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|0
1732246980000|2024-11-22 03:43:00|4239|4233|4238.6|4232.6|4239|4233|4238.6|4232.6|0
1732247060000|2024-11-22 03:44:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732247070000|2024-11-22 03:44:30|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|0
1732247080000|2024-11-22 03:44:40|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1732247090000|2024-11-22 03:44:50|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|0
1732247120000|2024-11-22 03:45:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1732247180000|2024-11-22 03:46:20|4241.1|4235.1|4242.6|4236.6|4243.1|4237.1|4241.1|4235.1|0
1732247200000|2024-11-22 03:46:40|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732247210000|2024-11-22 03:46:50|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1732247220000|2024-11-22 03:47:00|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732247260000|2024-11-22 03:47:40|4241.5|4235.5|4241.1|4235.1|4241.5|4235.5|4241.1|4235.1|0
1732247280000|2024-11-22 03:48:00|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|0
1732247290000|2024-11-22 03:48:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732247300000|2024-11-22 03:48:20|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1732247320000|2024-11-22 03:48:40|4239|4233|4239.6|4233.6|4239.6|4233.6|4238.6|4232.6|0
1732247370000|2024-11-22 03:49:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1732247380000|2024-11-22 03:49:40|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732247400000|2024-11-22 03:50:00|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|0
1732247410000|2024-11-22 03:50:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732247430000|2024-11-22 03:50:30|4241.5|4235.5|4241.6|4235.6|4241.6|4235.6|4241.5|4235.5|0
1732247440000|2024-11-22 03:50:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732247450000|2024-11-22 03:50:50|4242.5|4236.5|4241.1|4235.1|4242.5|4236.5|4241.1|4235.1|0
1732247460000|2024-11-22 03:51:00|4241|4235|4240.6|4234.6|4241|4235|4240.6|4234.6|0
1732247500000|2024-11-22 03:51:40|4240.5|4234.5|4240|4234|4240.5|4234.5|4240|4234|0
1732247520000|2024-11-22 03:52:00|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732247530000|2024-11-22 03:52:10|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1732247540000|2024-11-22 03:52:20|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732247580000|2024-11-22 03:53:00|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1732247590000|2024-11-22 03:53:10|4241.6|4235.6|4241|4235|4241.6|4235.6|4241|4235|0
1732247600000|2024-11-22 03:53:20|4240.6|4234.6|4240.6|4234.6|4241|4235|4240.6|4234.6|0
1732247620000|2024-11-22 03:53:40|4240.5|4234.5|4240.1|4234.1|4240.5|4234.5|4240.1|4234.1|0
1732247630000|2024-11-22 03:53:50|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1732247640000|2024-11-22 03:54:00|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1732247650000|2024-11-22 03:54:10|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1732247660000|2024-11-22 03:54:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1732247670000|2024-11-22 03:54:30|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1732247690000|2024-11-22 03:54:50|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|0
1732247750000|2024-11-22 03:55:50|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1732247820000|2024-11-22 03:57:00|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|0
1732247840000|2024-11-22 03:57:20|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|0
1732247850000|2024-11-22 03:57:30|4243.5|4237.5|4243.1|4237.1|4243.5|4237.5|4243.1|4237.1|0
1732247860000|2024-11-22 03:57:40|4243|4237|4241.6|4235.6|4243|4237|4241.6|4235.6|0
1732247940000|2024-11-22 03:59:00|4241.5|4235.5|4241.6|4235.6|4241.6|4235.6|4241.5|4235.5|0
1732247960000|2024-11-22 03:59:20|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732247970000|2024-11-22 03:59:30|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732247980000|2024-11-22 03:59:40|4242|4236|4242.6|4236.6|4242.6|4236.6|4242|4236|0
1732247990000|2024-11-22 03:59:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732248000000|2024-11-22 04:00:00|4242|4236|4241.6|4235.6|4242|4236|4241.6|4235.6|0
1732248020000|2024-11-22 04:00:20|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1732248030000|2024-11-22 04:00:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732248060000|2024-11-22 04:01:00|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1732248070000|2024-11-22 04:01:10|4243|4237|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|0
1732248090000|2024-11-22 04:01:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732248110000|2024-11-22 04:01:50|4242.6|4236.6|4242.1|4236.1|4242.6|4236.6|4241.6|4235.6|0
1732248120000|2024-11-22 04:02:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732248240000|2024-11-22 04:04:00|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732248260000|2024-11-22 04:04:20|4242.6|4236.6|4242.1|4236.1|4242.6|4236.6|4241.6|4235.6|0
1732248270000|2024-11-22 04:04:30|4242|4236|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1732248280000|2024-11-22 04:04:40|4242.5|4236.5|4242.6|4236.6|4242.6|4236.6|4242.5|4236.5|0
1732248290000|2024-11-22 04:04:50|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732248300000|2024-11-22 04:05:00|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1732248350000|2024-11-22 04:05:50|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732248360000|2024-11-22 04:06:00|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732248370000|2024-11-22 04:06:10|4242.1|4236.1|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|0
1732248380000|2024-11-22 04:06:20|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1732248390000|2024-11-22 04:06:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732248430000|2024-11-22 04:07:10|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4243.1|4237.1|0
1732248440000|2024-11-22 04:07:20|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1732248460000|2024-11-22 04:07:40|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|0
1732248470000|2024-11-22 04:07:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732248490000|2024-11-22 04:08:10|4242.5|4236.5|4242.6|4236.6|4242.6|4236.6|4242.5|4236.5|0
1732248500000|2024-11-22 04:08:20|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732248530000|2024-11-22 04:08:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732248550000|2024-11-22 04:09:10|4242|4236|4241.6|4235.6|4242|4236|4241.6|4235.6|0
1732248570000|2024-11-22 04:09:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732248600000|2024-11-22 04:10:00|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1732248610000|2024-11-22 04:10:10|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1732248620000|2024-11-22 04:10:20|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1732248630000|2024-11-22 04:10:30|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732248640000|2024-11-22 04:10:40|4242.5|4236.5|4242.6|4236.6|4242.6|4236.6|4242.5|4236.5|0
1732248700000|2024-11-22 04:11:40|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732248720000|2024-11-22 04:12:00|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732248740000|2024-11-22 04:12:20|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4
1732248780000|2024-11-22 04:13:00|4242.1|4236.1|4242.6|4236.6|4243.1|4237.1|4242.1|4236.1|0
1732248810000|2024-11-22 04:13:30|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732248830000|2024-11-22 04:13:50|4242.1|4236.1|4242.5|4236.5|4242.5|4236.5|4242.1|4236.1|0
1732248860000|2024-11-22 04:14:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732248880000|2024-11-22 04:14:40|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732248890000|2024-11-22 04:14:50|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.5|4236.5|0
1732248940000|2024-11-22 04:15:40|4243.5|4237.5|4243.5|4237.5|4243.6|4237.6|4243.1|4237.1|0
1732248950000|2024-11-22 04:15:50|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.5|4237.5|0
1732248970000|2024-11-22 04:16:10|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1732249000000|2024-11-22 04:16:40|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1732249040000|2024-11-22 04:17:20|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1732249060000|2024-11-22 04:17:40|4245|4239|4244.5|4238.5|4245|4239|4244.5|4238.5|0
1732249090000|2024-11-22 04:18:10|4245|4239|4244.5|4238.5|4245|4239|4244.5|4238.5|0
1732249110000|2024-11-22 04:18:30|4244.1|4238.1|4244.5|4238.5|4244.5|4238.5|4244.1|4238.1|0
1732249320000|2024-11-22 04:22:00|4244.1|4238.1|4242.1|4236.1|4244.1|4238.1|4242.1|4236.1|3
1732249380000|2024-11-22 04:23:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732249390000|2024-11-22 04:23:10|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732249420000|2024-11-22 04:23:40|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732249440000|2024-11-22 04:24:00|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732249460000|2024-11-22 04:24:20|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|0
1732249470000|2024-11-22 04:24:30|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732249480000|2024-11-22 04:24:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732249490000|2024-11-22 04:24:50|4239.5|4233.5|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|0
1732249520000|2024-11-22 04:25:20|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|0
1732249550000|2024-11-22 04:25:50|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1732249560000|2024-11-22 04:26:00|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|0
1732249570000|2024-11-22 04:26:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732249580000|2024-11-22 04:26:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732249600000|2024-11-22 04:26:40|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1732249620000|2024-11-22 04:27:00|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1732249650000|2024-11-22 04:27:30|4242.5|4236.5|4242.1|4236.1|4242.5|4236.5|4242.1|4236.1|0
1732249670000|2024-11-22 04:27:50|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732249700000|2024-11-22 04:28:20|4241.5|4235.5|4241.6|4235.6|4241.6|4235.6|4241.5|4235.5|0
1732249720000|2024-11-22 04:28:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732249740000|2024-11-22 04:29:00|4242|4236|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732249760000|2024-11-22 04:29:20|4241.1|4235.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|0
1732249780000|2024-11-22 04:29:40|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732249800000|2024-11-22 04:30:00|4243|4237|4242.5|4236.5|4243|4237|4242.5|4236.5|0
1732249810000|2024-11-22 04:30:10|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732249890000|2024-11-22 04:31:30|4242.5|4236.5|4242.1|4236.1|4242.5|4236.5|4242.1|4236.1|0
1732249900000|2024-11-22 04:31:40|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732249940000|2024-11-22 04:32:20|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|0
1732249970000|2024-11-22 04:32:50|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|0
1732250030000|2024-11-22 04:33:50|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732250050000|2024-11-22 04:34:10|4241.1|4235.1|4241.1|4235.1|4241.5|4235.5|4241.1|4235.1|0
1732250060000|2024-11-22 04:34:20|4240.6|4234.6|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|0
1732250100000|2024-11-22 04:35:00|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1732250110000|2024-11-22 04:35:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732250120000|2024-11-22 04:35:20|4239.5|4233.5|4239.6|4233.6|4239.6|4233.6|4239.5|4233.5|0
1732250150000|2024-11-22 04:35:50|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1732250170000|2024-11-22 04:36:10|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732250190000|2024-11-22 04:36:30|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1732250210000|2024-11-22 04:36:50|4240|4234|4240.6|4234.6|4240.6|4234.6|4240|4234|0
1732250220000|2024-11-22 04:37:00|4240.5|4234.5|4239.1|4233.1|4240.5|4234.5|4239.1|4233.1|0
1732250240000|2024-11-22 04:37:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1732250250000|2024-11-22 04:37:30|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|0
1732250270000|2024-11-22 04:37:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732250290000|2024-11-22 04:38:10|4239.5|4233.5|4239.6|4233.6|4239.6|4233.6|4239.5|4233.5|0
1732250450000|2024-11-22 04:40:50|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4239.6|4233.6|0
1732250460000|2024-11-22 04:41:00|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732250480000|2024-11-22 04:41:20|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1732250520000|2024-11-22 04:42:00|4240|4234|4240.5|4234.5|4240.5|4234.5|4239.6|4233.6|0
1732250540000|2024-11-22 04:42:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1732250560000|2024-11-22 04:42:40|4241|4235|4240.6|4234.6|4241|4235|4240.6|4234.6|0
1732250760000|2024-11-22 04:46:00|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732250770000|2024-11-22 04:46:10|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.1|4236.1|1
1732250780000|2024-11-22 04:46:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732250830000|2024-11-22 04:47:10|4242|4236|4240.6|4234.6|4242|4236|4240.6|4234.6|0
1732250880000|2024-11-22 04:48:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732250900000|2024-11-22 04:48:20|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732250930000|2024-11-22 04:48:50|4241.5|4235.5|4241.5|4235.5|4241.5|4235.5|4241.1|4235.1|0
1732250940000|2024-11-22 04:49:00|4240.6|4234.6|4241.6|4235.6|4241.6|4235.6|4240.6|4234.6|0
1732250980000|2024-11-22 04:49:40|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732250990000|2024-11-22 04:49:50|4242.6|4236.6|4242.6|4236.6|4243|4237|4242.6|4236.6|0
1732251050000|2024-11-22 04:50:50|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732251080000|2024-11-22 04:51:20|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1732251110000|2024-11-22 04:51:50|4243.5|4237.5|4243.6|4237.6|4243.6|4237.6|4243.5|4237.5|0
1732251140000|2024-11-22 04:52:20|4242.6|4236.6|4241|4235|4242.6|4236.6|4241|4235|18
1732251150000|2024-11-22 04:52:30|4241.5|4235.5|4242|4236|4242|4236|4241.5|4235.5|0
1732251170000|2024-11-22 04:52:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732251200000|2024-11-22 04:53:20|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732251220000|2024-11-22 04:53:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732251230000|2024-11-22 04:53:50|4241.1|4235.1|4241.5|4235.5|4241.5|4235.5|4241.1|4235.1|0
1732251270000|2024-11-22 04:54:30|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4
1732251330000|2024-11-22 04:55:30|4238.2|4232.2|4238|4232|4238.2|4232.2|4238|4232|6
1732251360000|2024-11-22 04:56:00|4237.1|4231.1|4237|4231|4237.1|4231.1|4237|4231|5
1732251370000|2024-11-22 04:56:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1732251380000|2024-11-22 04:56:20|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|7
1732251390000|2024-11-22 04:56:30|4234.1|4228.1|4233|4227|4234.1|4228.1|4233|4227|13
1732251410000|2024-11-22 04:56:50|||||||||5
1732251420000|2024-11-22 04:57:00|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|0
1732251450000|2024-11-22 04:57:30|4234.1|4228.1|4234.5|4228.5|4234.5|4228.5|4234.1|4228.1|0
1732251510000|2024-11-22 04:58:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1732251530000|2024-11-22 04:58:50|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.1|4229.1|1
1732251540000|2024-11-22 04:59:00|4235.6|4229.6|4235.5|4229.5|4235.6|4229.6|4235.5|4229.5|0
1732251640000|2024-11-22 05:00:40|||||||||1
1732251650000|2024-11-22 05:00:50|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|1
1732251800000|2024-11-22 05:03:20|4237|4231|4237.1|4231.1|4237.1|4231.1|4236.5|4230.5|0
1732251820000|2024-11-22 05:03:40|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732251930000|2024-11-22 05:05:30|4236.1|4230.1|4237.5|4231.5|4237.5|4231.5|4236.1|4230.1|0
1732251940000|2024-11-22 05:05:40|4238|4232|4237.5|4231.5|4238.1|4232.1|4237.5|4231.5|0
1732251950000|2024-11-22 05:05:50|4237.1|4231.1|4237.5|4231.5|4237.5|4231.5|4237.1|4231.1|0
1732251970000|2024-11-22 05:06:10|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.6|4231.6|0
1732251990000|2024-11-22 05:06:30|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|0
1732252000000|2024-11-22 05:06:40|4239|4233|4239|4233|4239|4233|4239|4233|0
1732252020000|2024-11-22 05:07:00|4238.5|4232.5|4238.1|4232.1|4238.5|4232.5|4238.1|4232.1|0
1732252030000|2024-11-22 05:07:10|4236.5|4230.5|4236.5|4230.5|4236.6|4230.6|4236.1|4230.1|0
1732252040000|2024-11-22 05:07:20|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1732252050000|2024-11-22 05:07:30|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732252090000|2024-11-22 05:08:10|4237.6|4231.6|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|0
1732252120000|2024-11-22 05:08:40|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732252130000|2024-11-22 05:08:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1732252160000|2024-11-22 05:09:20|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732252190000|2024-11-22 05:09:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1732252250000|2024-11-22 05:10:50|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732252270000|2024-11-22 05:11:10|4238.1|4232.1|4238.5|4232.5|4238.5|4232.5|4238.1|4232.1|0
1732252310000|2024-11-22 05:11:50|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|1
1732252320000|2024-11-22 05:12:00|4235.6|4229.6|4235.5|4229.5|4235.6|4229.6|4235.5|4229.5|0
1732252340000|2024-11-22 05:12:20|4235.6|4229.6|4235.5|4229.5|4235.6|4229.6|4235.5|4229.5|0
1732252350000|2024-11-22 05:12:30|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|0
1732252360000|2024-11-22 05:12:40|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1732252370000|2024-11-22 05:12:50|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1732252380000|2024-11-22 05:13:00|4236|4230|4236|4230|4236|4230|4236|4230|0
1732252430000|2024-11-22 05:13:50|4236.5|4230.5|4235.5|4229.5|4236.5|4230.5|4235.5|4229.5|1
1732252480000|2024-11-22 05:14:40|4236.1|4230.1|4235.5|4229.5|4236.1|4230.1|4235.5|4229.5|0
1732252500000|2024-11-22 05:15:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1732252560000|2024-11-22 05:16:00|4235|4229|4234.1|4228.1|4235|4229|4234.1|4228.1|1
1732252580000|2024-11-22 05:16:20|4234|4228|4233.1|4227.1|4234|4228|4233.1|4227.1|0
1732252590000|2024-11-22 05:16:30|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.1|4225.1|1
1732252600000|2024-11-22 05:16:40|4231.1|4225.1|4231.5|4225.5|4231.5|4225.5|4231.1|4225.1|0
1732252610000|2024-11-22 05:16:50|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|0
1732252640000|2024-11-22 05:17:20|4231.5|4225.5|4231.6|4225.6|4232.1|4226.1|4231.5|4225.5|0
1732252660000|2024-11-22 05:17:40|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|3
1732252670000|2024-11-22 05:17:50|4231.1|4225.1|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|0
1732252700000|2024-11-22 05:18:20|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|0
1732252710000|2024-11-22 05:18:30|4230|4224|4230|4224|4230|4224|4230|4224|0
1732252720000|2024-11-22 05:18:40|4230.1|4224.1|4228.6|4222.6|4230.1|4224.1|4228.6|4222.6|0
1732252750000|2024-11-22 05:19:10|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|0
1732252770000|2024-11-22 05:19:30|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|10
1732252790000|2024-11-22 05:19:50|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732252890000|2024-11-22 05:21:30|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1732252920000|2024-11-22 05:22:00|4227|4221|4226.6|4220.6|4227|4221|4226.6|4220.6|0
1732252940000|2024-11-22 05:22:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1732252950000|2024-11-22 05:22:30|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|0
1732252970000|2024-11-22 05:22:50|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|1
1732253000000|2024-11-22 05:23:20|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1732253070000|2024-11-22 05:24:30|4229.5|4223.5|4228.6|4222.6|4229.6|4223.6|4228.6|4222.6|0
1732253100000|2024-11-22 05:25:00|4228.5|4222.5|4228.6|4222.6|4228.6|4222.6|4228.5|4222.5|0
1732253130000|2024-11-22 05:25:30|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|0
1732253150000|2024-11-22 05:25:50|4227.5|4221.5|4226.1|4220.1|4227.5|4221.5|4226.1|4220.1|0
1732253170000|2024-11-22 05:26:10|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732253250000|2024-11-22 05:27:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732253280000|2024-11-22 05:28:00|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732253330000|2024-11-22 05:28:50|4226.5|4220.5|4226.6|4220.6|4226.6|4220.6|4226.5|4220.5|0
1732253340000|2024-11-22 05:29:00|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1732253360000|2024-11-22 05:29:20|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1732253370000|2024-11-22 05:29:30|4227.5|4221.5|4227.1|4221.1|4227.5|4221.5|4227.1|4221.1|0
1732253380000|2024-11-22 05:29:40|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732253390000|2024-11-22 05:29:50|4227.1|4221.1|4224.6|4218.6|4227.1|4221.1|4224.6|4218.6|0
1732253400000|2024-11-22 05:30:00|4224.5|4218.5|4225.6|4219.6|4225.6|4219.6|4224.1|4218.1|0
1732253440000|2024-11-22 05:30:40|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1732253450000|2024-11-22 05:30:50|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|2
1732253460000|2024-11-22 05:31:00|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732253470000|2024-11-22 05:31:10|4224.5|4218.5|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|0
1732253490000|2024-11-22 05:31:30|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|0
1732253500000|2024-11-22 05:31:40|4224.6|4218.6|4223.6|4217.6|4224.6|4218.6|4223.6|4217.6|0
1732253520000|2024-11-22 05:32:00|4223.1|4217.1|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|2
1732253530000|2024-11-22 05:32:10|4223.6|4217.6|4222.1|4216.1|4223.6|4217.6|4222.1|4216.1|2
1732253540000|2024-11-22 05:32:20|4222.6|4216.6|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|0
1732253550000|2024-11-22 05:32:30|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1732253560000|2024-11-22 05:32:40|4222.5|4216.5|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|0
1732253570000|2024-11-22 05:32:50|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732253580000|2024-11-22 05:33:00|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1732253590000|2024-11-22 05:33:10|4222.1|4216.1|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|0
1732253600000|2024-11-22 05:33:20|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1732253610000|2024-11-22 05:33:30|4221.6|4215.6|4222.6|4216.6|4222.6|4216.6|4221.6|4215.6|0
1732253630000|2024-11-22 05:33:50|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|0
1732253670000|2024-11-22 05:34:30|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732253680000|2024-11-22 05:34:40|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732253700000|2024-11-22 05:35:00|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732253710000|2024-11-22 05:35:10|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732253730000|2024-11-22 05:35:30|4226.1|4220.1|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|0
1732253740000|2024-11-22 05:35:40|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1732253750000|2024-11-22 05:35:50|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732253760000|2024-11-22 05:36:00|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1732253770000|2024-11-22 05:36:10|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1732253790000|2024-11-22 05:36:30|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732253800000|2024-11-22 05:36:40|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|0
1732253820000|2024-11-22 05:37:00|4222.1|4216.1|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|0
1732253850000|2024-11-22 05:37:30|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|0
1732253870000|2024-11-22 05:37:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732253880000|2024-11-22 05:38:00|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|0
1732253890000|2024-11-22 05:38:10|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|0
1732253900000|2024-11-22 05:38:20|4224.6|4218.6|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|0
1732253910000|2024-11-22 05:38:30|4224.6|4218.6|4225.6|4219.6|4225.6|4219.6|4224.1|4218.1|0
1732253920000|2024-11-22 05:38:40|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|0
1732253930000|2024-11-22 05:38:50|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732253940000|2024-11-22 05:39:00|4223.6|4217.6|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|0
1732253950000|2024-11-22 05:39:10|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1732253960000|2024-11-22 05:39:20|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732253970000|2024-11-22 05:39:30|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.1|4218.1|0
1732253980000|2024-11-22 05:39:40|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1732254000000|2024-11-22 05:40:00|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1732254010000|2024-11-22 05:40:10|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|0
1732254030000|2024-11-22 05:40:30|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1732254040000|2024-11-22 05:40:40|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1732254060000|2024-11-22 05:41:00|4223.1|4217.1|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1732254070000|2024-11-22 05:41:10|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1732254080000|2024-11-22 05:41:20|4223.6|4217.6|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|0
1732254120000|2024-11-22 05:42:00|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1732254130000|2024-11-22 05:42:10|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732254150000|2024-11-22 05:42:30|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|0
1732254190000|2024-11-22 05:43:10|4224.6|4218.6|4224.1|4218.1|4224.6|4218.6|4223.6|4217.6|0
1732254200000|2024-11-22 05:43:20|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732254210000|2024-11-22 05:43:30|4224.1|4218.1|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|0
1732254220000|2024-11-22 05:43:40|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732254230000|2024-11-22 05:43:50|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1732254240000|2024-11-22 05:44:00|4224.1|4218.1|4225.6|4219.6|4225.6|4219.6|4224.1|4218.1|0
1732254250000|2024-11-22 05:44:10|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|0
1732254260000|2024-11-22 05:44:20|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732254270000|2024-11-22 05:44:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732254290000|2024-11-22 05:44:50|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732254310000|2024-11-22 05:45:10|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|5
1732254320000|2024-11-22 05:45:20|4225.6|4219.6|4225.1|4219.1|4225.6|4219.6|4224.6|4218.6|0
1732254330000|2024-11-22 05:45:30|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732254340000|2024-11-22 05:45:40|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|0
1732254350000|2024-11-22 05:45:50|4224.6|4218.6|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|1
1732254390000|2024-11-22 05:46:30|4226.1|4220.1|4227.1|4221.1|4227.1|4221.1|4226.1|4220.1|0
1732254400000|2024-11-22 05:46:40|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732254410000|2024-11-22 05:46:50|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732254420000|2024-11-22 05:47:00|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1732254430000|2024-11-22 05:47:10|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732254450000|2024-11-22 05:47:30|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4227.1|4221.1|0
1732254510000|2024-11-22 05:48:30|4228.1|4222.1|4228.6|4222.6|4228.6|4222.6|4228.1|4222.1|1
1732254520000|2024-11-22 05:48:40|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|0
1732254530000|2024-11-22 05:48:50|4227.6|4221.6|4228.1|4222.1|4228.6|4222.6|4227.6|4221.6|0
1732254540000|2024-11-22 05:49:00|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1732254560000|2024-11-22 05:49:20|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|0
1732254570000|2024-11-22 05:49:30|4228.1|4222.1|4228.6|4222.6|4228.6|4222.6|4228.1|4222.1|0
1732254590000|2024-11-22 05:49:50|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|0
1732254600000|2024-11-22 05:50:00|4228.6|4222.6|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|0
1732254610000|2024-11-22 05:50:10|4228.6|4222.6|4226.6|4220.6|4228.6|4222.6|4226.6|4220.6|0
1732254630000|2024-11-22 05:50:30|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732254640000|2024-11-22 05:50:40|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732254650000|2024-11-22 05:50:50|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732254660000|2024-11-22 05:51:00|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732254670000|2024-11-22 05:51:10|4225.6|4219.6|4226.6|4220.6|4226.6|4220.6|4225.6|4219.6|0
1732254680000|2024-11-22 05:51:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1732254690000|2024-11-22 05:51:30|4227|4221|4228.1|4222.1|4228.1|4222.1|4227|4221|1
1732254700000|2024-11-22 05:51:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1732254710000|2024-11-22 05:51:50|4227.5|4221.5|4227.1|4221.1|4227.5|4221.5|4227.1|4221.1|0
1732254720000|2024-11-22 05:52:00|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732254760000|2024-11-22 05:52:40|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1732254770000|2024-11-22 05:52:50|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732254780000|2024-11-22 05:53:00|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732254800000|2024-11-22 05:53:20|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732254850000|2024-11-22 05:54:10|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.6|4218.6|0
1732254860000|2024-11-22 05:54:20|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|0
1732254890000|2024-11-22 05:54:50|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|0
1732254930000|2024-11-22 05:55:30|4226.1|4220.1|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|0
1732254960000|2024-11-22 05:56:00|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732254970000|2024-11-22 05:56:10|4226|4220|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|0
1732254980000|2024-11-22 05:56:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|1
1732254990000|2024-11-22 05:56:30|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1732255010000|2024-11-22 05:56:50|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1732255050000|2024-11-22 05:57:30|4228|4222|4226.6|4220.6|4228|4222|4226.6|4220.6|2
1732255060000|2024-11-22 05:57:40|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732255080000|2024-11-22 05:58:00|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1732255110000|2024-11-22 05:58:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732255120000|2024-11-22 05:58:40|4225.1|4219.1|4224.1|4218.1|4225.1|4219.1|4224.1|4218.1|0
1732255130000|2024-11-22 05:58:50|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1732255160000|2024-11-22 05:59:20|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732255180000|2024-11-22 05:59:40|4223.5|4217.5|4223.5|4217.5|4223.6|4217.6|4223.1|4217.1|0
1732255190000|2024-11-22 05:59:50|4223.1|4217.1|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1732255200000|2024-11-22 06:00:00|4222.6|4216.6|4224.1|4218.1|4224.1|4218.1|4222.6|4216.6|0
1732255240000|2024-11-22 06:00:40|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|2
1732255250000|2024-11-22 06:00:50|4226.1|4220.1|4225.1|4219.1|4226.1|4220.1|4225.1|4219.1|0
1732255260000|2024-11-22 06:01:00|4225.6|4219.6|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|0
1732255270000|2024-11-22 06:01:10|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|0
1732255320000|2024-11-22 06:02:00|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732255350000|2024-11-22 06:02:30|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|3
1732255370000|2024-11-22 06:02:50|4226.6|4220.6|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|0
1732255380000|2024-11-22 06:03:00|4226.1|4220.1|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|0
1732255400000|2024-11-22 06:03:20|4226.1|4220.1|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|0
1732255410000|2024-11-22 06:03:30|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|0
1732255430000|2024-11-22 06:03:50|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|1
1732255440000|2024-11-22 06:04:00|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732255450000|2024-11-22 06:04:10|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732255460000|2024-11-22 06:04:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1732255470000|2024-11-22 06:04:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732255480000|2024-11-22 06:04:40|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732255490000|2024-11-22 06:04:50|4226.6|4220.6|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|0
1732255500000|2024-11-22 06:05:00|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732255510000|2024-11-22 06:05:10|4227.1|4221.1|4226.6|4220.6|4227.6|4221.6|4226.6|4220.6|0
1732255530000|2024-11-22 06:05:30|4227.6|4221.6|4226.1|4220.1|4227.6|4221.6|4226.1|4220.1|0
1732255540000|2024-11-22 06:05:40|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.6|4218.6|0
1732255550000|2024-11-22 06:05:50|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|0
1732255560000|2024-11-22 06:06:00|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|0
1732255570000|2024-11-22 06:06:10|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|0
1732255580000|2024-11-22 06:06:20|4224.1|4218.1|4225.1|4219.1|4225.1|4219.1|4224.1|4218.1|0
1732255590000|2024-11-22 06:06:30|4224.6|4218.6|4224.1|4218.1|4224.6|4218.6|4223.6|4217.6|0
1732255610000|2024-11-22 06:06:50|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732255620000|2024-11-22 06:07:00|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1732255630000|2024-11-22 06:07:10|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|0
1732255640000|2024-11-22 06:07:20|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|0
1732255650000|2024-11-22 06:07:30|4224.1|4218.1|4225|4219|4226.6|4220.6|4224.1|4218.1|11
1732255660000|2024-11-22 06:07:40|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732255700000|2024-11-22 06:08:20|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1732255730000|2024-11-22 06:08:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732255740000|2024-11-22 06:09:00|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|2
1732255750000|2024-11-22 06:09:10|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|0
1732255760000|2024-11-22 06:09:20|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732255790000|2024-11-22 06:09:50|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732255800000|2024-11-22 06:10:00|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732255810000|2024-11-22 06:10:10|||||||||1
1732255820000|2024-11-22 06:10:20|4225.5|4219.5|4223.6|4217.6|4225.5|4219.5|4223.6|4217.6|0
1732255860000|2024-11-22 06:11:00|||||||||1
1732255880000|2024-11-22 06:11:20|4224.1|4218.1|4223.6|4217.6|4224.1|4218.1|4223.6|4217.6|0
1732255900000|2024-11-22 06:11:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1732255910000|2024-11-22 06:11:50|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1732255960000|2024-11-22 06:12:40|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732256010000|2024-11-22 06:13:30|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1732256020000|2024-11-22 06:13:40|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732256110000|2024-11-22 06:15:10|4224.1|4218.1|4223.1|4217.1|4224.1|4218.1|4223.1|4217.1|7
1732256120000|2024-11-22 06:15:20|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732256130000|2024-11-22 06:15:30|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|0
1732256160000|2024-11-22 06:16:00|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|1
1732256180000|2024-11-22 06:16:20|4223.5|4217.5|4224.1|4218.1|4224.1|4218.1|4223.5|4217.5|2
1732256220000|2024-11-22 06:17:00|4223.6|4217.6|4222.1|4216.1|4223.6|4217.6|4222.1|4216.1|0
1732256230000|2024-11-22 06:17:10|4222.6|4216.6|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|0
1732256240000|2024-11-22 06:17:20|4222.6|4216.6|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|0
1732256260000|2024-11-22 06:17:40|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732256270000|2024-11-22 06:17:50|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1732256280000|2024-11-22 06:18:00|4221.1|4215.1|4221.6|4215.6|4221.6|4215.6|4221.1|4215.1|0
1732256310000|2024-11-22 06:18:30|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1732256320000|2024-11-22 06:18:40|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|0
1732256340000|2024-11-22 06:19:00|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|2
1732256360000|2024-11-22 06:19:20|4220.6|4214.6|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|0
1732256370000|2024-11-22 06:19:30|4220.6|4214.6|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|0
1732256380000|2024-11-22 06:19:40|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|0
1732256390000|2024-11-22 06:19:50|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|0
1732256410000|2024-11-22 06:20:10|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|0
1732256430000|2024-11-22 06:20:30|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4220.6|4214.6|1
1732256440000|2024-11-22 06:20:40|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732256480000|2024-11-22 06:21:20|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732256510000|2024-11-22 06:21:50|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|0
1732256520000|2024-11-22 06:22:00|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|2
1732256560000|2024-11-22 06:22:40|4224.1|4218.1|4223.6|4217.6|4224.6|4218.6|4223.6|4217.6|0
1732256580000|2024-11-22 06:23:00|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1732256590000|2024-11-22 06:23:10|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|1
1732256610000|2024-11-22 06:23:30|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|0
1732256620000|2024-11-22 06:23:40|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1732256630000|2024-11-22 06:23:50|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1732256690000|2024-11-22 06:24:50|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732256700000|2024-11-22 06:25:00|4223.1|4217.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|0
1732256710000|2024-11-22 06:25:10|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.1|4217.1|0
1732256720000|2024-11-22 06:25:20|4223.1|4217.1|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|0
1732256750000|2024-11-22 06:25:50|4225.6|4219.6|4226.6|4220.6|4226.6|4220.6|4225.6|4219.6|0
1732256760000|2024-11-22 06:26:00|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|0
1732256770000|2024-11-22 06:26:10|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1732256780000|2024-11-22 06:26:20|4227.6|4221.6|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|0
1732256790000|2024-11-22 06:26:30|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4227.1|4221.1|0
1732256810000|2024-11-22 06:26:50|4228|4222|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|0
1732256820000|2024-11-22 06:27:00|4228.1|4222.1|4228|4222|4228.1|4222.1|4228|4222|0
1732256830000|2024-11-22 06:27:10|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1732256840000|2024-11-22 06:27:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|1
1732256880000|2024-11-22 06:28:00|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|0
1732256900000|2024-11-22 06:28:20|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1732256910000|2024-11-22 06:28:30|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|0
1732256940000|2024-11-22 06:29:00|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1732256950000|2024-11-22 06:29:10|4228.1|4222.1|4228.6|4222.6|4228.6|4222.6|4228.1|4222.1|0
1732256970000|2024-11-22 06:29:30|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|1
1732256980000|2024-11-22 06:29:40|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1732257000000|2024-11-22 06:30:00|4227.6|4221.6|4227.6|4221.6|4228.6|4222.6|4226.6|4220.6|0
1732257010000|2024-11-22 06:30:10|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|0
1732257020000|2024-11-22 06:30:20|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4224.6|4218.6|0
1732257040000|2024-11-22 06:30:40|4227.1|4221.1|4225.6|4219.6|4227.1|4221.1|4225.6|4219.6|0
1732257070000|2024-11-22 06:31:10|4224.6|4218.6|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|0
1732257080000|2024-11-22 06:31:20|4226.1|4220.1|4225.6|4219.6|4226.1|4220.1|4225.6|4219.6|0
1732257090000|2024-11-22 06:31:30|4225.1|4219.1|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|0
1732257100000|2024-11-22 06:31:40|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|0
1732257110000|2024-11-22 06:31:50|4224.1|4218.1|4224.1|4218.1|4224.6|4218.6|4223.6|4217.6|0
1732257120000|2024-11-22 06:32:00|4223.6|4217.6|4223.6|4217.6|4224.6|4218.6|4223.1|4217.1|0
1732257130000|2024-11-22 06:32:10|4223.1|4217.1|4222.1|4216.1|4224.1|4218.1|4222.1|4216.1|0
1732257140000|2024-11-22 06:32:20|4222.6|4216.6|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|0
1732257150000|2024-11-22 06:32:30|4221.1|4215.1|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|0
1732257160000|2024-11-22 06:32:40|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1732257170000|2024-11-22 06:32:50|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732257180000|2024-11-22 06:33:00|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|0
1732257200000|2024-11-22 06:33:20|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4
1732257220000|2024-11-22 06:33:40|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732257230000|2024-11-22 06:33:50|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|0
1732257240000|2024-11-22 06:34:00|4221.1|4215.1|4221.6|4215.6|4221.6|4215.6|4220.6|4214.6|0
1732257250000|2024-11-22 06:34:10|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|0
1732257260000|2024-11-22 06:34:20|4222.1|4216.1|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|1
1732257270000|2024-11-22 06:34:30|4222.1|4216.1|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|0
1732257280000|2024-11-22 06:34:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1732257300000|2024-11-22 06:35:00|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|0
1732257310000|2024-11-22 06:35:10|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|0
1732257320000|2024-11-22 06:35:20|4223.1|4217.1|4222.1|4216.1|4223.1|4217.1|4222.1|4216.1|0
1732257330000|2024-11-22 06:35:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732257340000|2024-11-22 06:35:40|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1732257370000|2024-11-22 06:36:10|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|0
1732257390000|2024-11-22 06:36:30|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|0
1732257400000|2024-11-22 06:36:40|4219.1|4213.1|4219.6|4213.6|4219.6|4213.6|4219.1|4213.1|0
1732257410000|2024-11-22 06:36:50|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1732257420000|2024-11-22 06:37:00|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|0
1732257430000|2024-11-22 06:37:10|4218.6|4212.6|4218.1|4212.1|4219.1|4213.1|4218.1|4212.1|1
1732257450000|2024-11-22 06:37:30|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1732257460000|2024-11-22 06:37:40|4218.1|4212.1|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|0
1732257480000|2024-11-22 06:38:00|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1732257490000|2024-11-22 06:38:10|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1732257530000|2024-11-22 06:38:50|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|0
1732257540000|2024-11-22 06:39:00|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1732257550000|2024-11-22 06:39:10|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1732257570000|2024-11-22 06:39:30|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1732257620000|2024-11-22 06:40:20|4218.1|4212.1|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|0
1732257630000|2024-11-22 06:40:30|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|0
1732257660000|2024-11-22 06:41:00|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1732257680000|2024-11-22 06:41:20|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1732257720000|2024-11-22 06:42:00|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|0
1732257730000|2024-11-22 06:42:10|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1732257740000|2024-11-22 06:42:20|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|0
1732257750000|2024-11-22 06:42:30|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1732257760000|2024-11-22 06:42:40|4217.6|4211.6|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|0
1732257770000|2024-11-22 06:42:50|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1732257790000|2024-11-22 06:43:10|4218.6|4212.6|4218.6|4212.6|4219.1|4213.1|4218.6|4212.6|0
1732257810000|2024-11-22 06:43:30|4219.1|4213.1|4221.6|4215.6|4221.6|4215.6|4219.1|4213.1|0
1732257840000|2024-11-22 06:44:00|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|0
1732257850000|2024-11-22 06:44:10|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|0
1732257860000|2024-11-22 06:44:20|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|0
1732257880000|2024-11-22 06:44:40|4219.1|4213.1|4221.1|4215.1|4221.1|4215.1|4219.1|4213.1|0
1732257890000|2024-11-22 06:44:50|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|0
1732257900000|2024-11-22 06:45:00|4221|4215|4219.6|4213.6|4221|4215|4219.6|4213.6|5
1732257910000|2024-11-22 06:45:10|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1732257920000|2024-11-22 06:45:20|4219.6|4213.6|4218.1|4212.1|4219.6|4213.6|4218.1|4212.1|0
1732257930000|2024-11-22 06:45:30|4217.1|4211.1|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|0
1732257950000|2024-11-22 06:45:50|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4
1732257980000|2024-11-22 06:46:20|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|0
1732258000000|2024-11-22 06:46:40|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|0
1732258010000|2024-11-22 06:46:50|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1732258020000|2024-11-22 06:47:00|4219.6|4213.6|4220.1|4214.1|4220.6|4214.6|4219.6|4213.6|0
1732258050000|2024-11-22 06:47:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732258060000|2024-11-22 06:47:40|4222.1|4216.1|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|0
1732258070000|2024-11-22 06:47:50|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4221.1|4215.1|0
1732258080000|2024-11-22 06:48:00|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|0
1732258090000|2024-11-22 06:48:10|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|0
1732258100000|2024-11-22 06:48:20|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1732258110000|2024-11-22 06:48:30|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1732258120000|2024-11-22 06:48:40|4221.6|4215.6|4222.6|4216.6|4222.6|4216.6|4221.6|4215.6|0
1732258130000|2024-11-22 06:48:50|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.1|4216.1|0
1732258140000|2024-11-22 06:49:00|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|0
1732258160000|2024-11-22 06:49:20|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1732258180000|2024-11-22 06:49:40|4222|4216|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|0
1732258190000|2024-11-22 06:49:50|4220.6|4214.6|4221.6|4215.6|4221.6|4215.6|4220.6|4214.6|0
1732258200000|2024-11-22 06:50:00|4221.5|4215.5|4220.6|4214.6|4221.5|4215.5|4220.6|4214.6|0
1732258210000|2024-11-22 06:50:10|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732258220000|2024-11-22 06:50:20|4221.6|4215.6|4220.6|4214.6|4221.6|4215.6|4220.6|4214.6|0
1732258230000|2024-11-22 06:50:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732258240000|2024-11-22 06:50:40|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|0
1732258250000|2024-11-22 06:50:50|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|0
1732258260000|2024-11-22 06:51:00|4220.1|4214.1|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|0
1732258270000|2024-11-22 06:51:10|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|0
1732258300000|2024-11-22 06:51:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1732258310000|2024-11-22 06:51:50|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|1
1732258320000|2024-11-22 06:52:00|4217.1|4211.1|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|0
1732258330000|2024-11-22 06:52:10|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1732258350000|2024-11-22 06:52:30|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1732258360000|2024-11-22 06:52:40|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|0
1732258440000|2024-11-22 06:54:00|4217.5|4211.5|4218.1|4212.1|4218.1|4212.1|4217.5|4211.5|2
1732258450000|2024-11-22 06:54:10|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|0
1732258460000|2024-11-22 06:54:20|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|0
1732258470000|2024-11-22 06:54:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1732258480000|2024-11-22 06:54:40|4214.1|4208.1|4215.6|4209.6|4215.6|4209.6|4214.1|4208.1|0
1732258490000|2024-11-22 06:54:50|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216|4210|0
1732258500000|2024-11-22 06:55:00|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4215.6|4209.6|1
1732258510000|2024-11-22 06:55:10|4215.6|4209.6|4215.6|4209.6|4216.6|4210.6|4215.6|4209.6|0
1732258520000|2024-11-22 06:55:20|4216.1|4210.1|4216.6|4210.6|4216.6|4210.6|4216.1|4210.1|0
1732258530000|2024-11-22 06:55:30|4216.1|4210.1|4215.6|4209.6|4216.6|4210.6|4215.6|4209.6|0
1732258540000|2024-11-22 06:55:40|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1732258550000|2024-11-22 06:55:50|4214.6|4208.6|4215.6|4209.6|4215.6|4209.6|4214.6|4208.6|0
1732258570000|2024-11-22 06:56:10|4216.1|4210.1|4216.6|4210.6|4216.6|4210.6|4216.1|4210.1|1
1732258580000|2024-11-22 06:56:20|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.1|4209.1|0
1732258590000|2024-11-22 06:56:30|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|1
1732258600000|2024-11-22 06:56:40|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|0
1732258610000|2024-11-22 06:56:50|4214.6|4208.6|4213.6|4207.6|4215.1|4209.1|4213.6|4207.6|0
1732258620000|2024-11-22 06:57:00|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4213.6|4207.6|0
1732258640000|2024-11-22 06:57:20|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|0
1732258680000|2024-11-22 06:58:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1732258690000|2024-11-22 06:58:10|||||||||1
1732258720000|2024-11-22 06:58:40|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|0
1732258740000|2024-11-22 06:59:00|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1732258780000|2024-11-22 06:59:40|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|0
1732258790000|2024-11-22 06:59:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1732258810000|2024-11-22 07:00:10|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4214.6|4208.6|0
1732258850000|2024-11-22 07:00:50|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|0
1732258860000|2024-11-22 07:01:00|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|74
1732258940000|2024-11-22 07:02:20|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|0
1732258950000|2024-11-22 07:02:30|4217.1|4211.1|4216.6|4210.6|4217.1|4211.1|4216.6|4210.6|1
1732258960000|2024-11-22 07:02:40|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|0
1732258970000|2024-11-22 07:02:50|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|0
1732258980000|2024-11-22 07:03:00|4216.1|4210.1|4216.5|4210.5|4216.6|4210.6|4216.1|4210.1|57
1732258990000|2024-11-22 07:03:10|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|1
1732259000000|2024-11-22 07:03:20|4215|4209|4215|4209|4215|4209|4215|4209|0
1732259020000|2024-11-22 07:03:40|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|50
1732259030000|2024-11-22 07:03:50|4213.5|4207.5|4212.1|4206.1|4213.5|4207.5|4212.1|4206.1|1
1732259080000|2024-11-22 07:04:40|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1732259120000|2024-11-22 07:05:20|||||||||1
1732259130000|2024-11-22 07:05:30|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|1
1732259170000|2024-11-22 07:06:10|4211.1|4205.1|4210.6|4204.6|4211.1|4205.1|4210.6|4204.6|3
1732259210000|2024-11-22 07:06:50|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|2
1732259220000|2024-11-22 07:07:00|4210.6|4204.6|4210.6|4204.6|4212.1|4206.1|4210.1|4204.1|2
1732259230000|2024-11-22 07:07:10|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|0
1732259240000|2024-11-22 07:07:20|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1732259250000|2024-11-22 07:07:30|||||||||1
1732259260000|2024-11-22 07:07:40|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|0
1732259270000|2024-11-22 07:07:50|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|1
1732259280000|2024-11-22 07:08:00|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|0
1732259290000|2024-11-22 07:08:10|4212|4206|4211.1|4205.1|4212|4206|4211.1|4205.1|0
1732259300000|2024-11-22 07:08:20|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4210.6|4204.6|2
1732259320000|2024-11-22 07:08:40|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|1
1732259360000|2024-11-22 07:09:20|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|1
1732259390000|2024-11-22 07:09:50|4212.1|4206.1|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|1
1732259400000|2024-11-22 07:10:00|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1732259440000|2024-11-22 07:10:40|4213|4207|4213|4207|4213.1|4207.1|4213|4207|0
1732259450000|2024-11-22 07:10:50|4213.1|4207.1|4211|4205|4213.1|4207.1|4210.6|4204.6|0
1732259460000|2024-11-22 07:11:00|4211.1|4205.1|4211|4205|4211.1|4205.1|4211|4205|0
1732259470000|2024-11-22 07:11:10|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211|4205|0
1732259480000|2024-11-22 07:11:20|4211|4205|4211|4205|4211.1|4205.1|4211|4205|0
1732259490000|2024-11-22 07:11:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|1
1732259520000|2024-11-22 07:12:00|4211.6|4205.6|4210.6|4204.6|4211.6|4205.6|4210.6|4204.6|5
1732259530000|2024-11-22 07:12:10|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1732259570000|2024-11-22 07:12:50|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1732259580000|2024-11-22 07:13:00|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4208.1|4202.1|7
1732259650000|2024-11-22 07:14:10|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|2
1732259690000|2024-11-22 07:14:50|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|0
1732259700000|2024-11-22 07:15:00|4210.5|4204.5|4210.1|4204.1|4210.5|4204.5|4210.1|4204.1|0
1732259710000|2024-11-22 07:15:10|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|6
1732259720000|2024-11-22 07:15:20|4213.6|4207.6|4216.1|4210.1|4216.6|4210.6|4213.6|4207.6|3
1732259730000|2024-11-22 07:15:30|4216.6|4210.6|4218.1|4212.1|4219.1|4213.1|4216.6|4210.6|5
1732259740000|2024-11-22 07:15:40|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|0
1732259750000|2024-11-22 07:15:50|4218.5|4212.5|4217.6|4211.6|4218.5|4212.5|4217.6|4211.6|0
1732259760000|2024-11-22 07:16:00|4218.1|4212.1|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|0
1732259770000|2024-11-22 07:16:10|||||||||3
1732259780000|2024-11-22 07:16:20|4218.1|4212.1|4219.1|4213.1|4219.1|4213.1|4217.6|4211.6|2
1732259790000|2024-11-22 07:16:30|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|3
1732259800000|2024-11-22 07:16:40|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1732259820000|2024-11-22 07:17:00|||||||||1
1732259860000|2024-11-22 07:17:40|||||||||1
1732259870000|2024-11-22 07:17:50|4221.6|4215.6|4222.1|4216.1|4222.1|4216.1|4221.6|4215.6|0
1732259880000|2024-11-22 07:18:00|4222|4216|4220.1|4214.1|4222|4216|4220.1|4214.1|0
1732259890000|2024-11-22 07:18:10|4220.6|4214.6|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|14
1732259920000|2024-11-22 07:18:40|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1732259940000|2024-11-22 07:19:00|4221.5|4215.5|4221|4215|4221.5|4215.5|4221|4215|3
1732259970000|2024-11-22 07:19:30|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|1
1732260010000|2024-11-22 07:20:10|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|0
1732260020000|2024-11-22 07:20:20|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|0
1732260060000|2024-11-22 07:21:00|4221.5|4215.5|4221|4215|4221.5|4215.5|4221|4215|3
1732260070000|2024-11-22 07:21:10|4220.5|4214.5|4222|4216|4222|4216|4220.5|4214.5|3
1732260100000|2024-11-22 07:21:40|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|1
1732260120000|2024-11-22 07:22:00|4223|4217|4223|4217|4223|4217|4223|4217|0
1732260130000|2024-11-22 07:22:10|4223.5|4217.5|4223|4217|4223.5|4217.5|4223|4217|0
1732260140000|2024-11-22 07:22:20|4222|4216|4222|4216|4222|4216|4222|4216|0
1732260150000|2024-11-22 07:22:30|4223|4217|4222.5|4216.5|4223|4217|4222.5|4216.5|0
1732260180000|2024-11-22 07:23:00|4222|4216|4222.5|4216.5|4222.5|4216.5|4222|4216|0
1732260200000|2024-11-22 07:23:20|4223|4217|4224|4218|4224|4218|4223|4217|2
1732260210000|2024-11-22 07:23:30|4223.5|4217.5|4223|4217|4223.5|4217.5|4223|4217|1
1732260220000|2024-11-22 07:23:40|4223.5|4217.5|4224|4218|4224|4218|4223.5|4217.5|0
1732260240000|2024-11-22 07:24:00|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223|4217|0
1732260260000|2024-11-22 07:24:20|4223|4217|4223|4217|4223|4217|4223|4217|0
1732260270000|2024-11-22 07:24:30|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1732260280000|2024-11-22 07:24:40|4224|4218|4223.5|4217.5|4224.5|4218.5|4223.5|4217.5|2
1732260290000|2024-11-22 07:24:50|4225|4219|4228.5|4222.5|4228.5|4222.5|4225|4219|6
1732260300000|2024-11-22 07:25:00|4228|4222|4227.5|4221.5|4228|4222|4227|4221|4
1732260310000|2024-11-22 07:25:10|||||||||1
1732260320000|2024-11-22 07:25:20|4228|4222|4228|4222|4228|4222|4228|4222|0
1732260340000|2024-11-22 07:25:40|4229|4223|4229|4223|4229|4223|4229|4223|4
1732260350000|2024-11-22 07:25:50|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|0
1732260360000|2024-11-22 07:26:00|4230|4224|4230.6|4224.6|4230.6|4224.6|4230|4224|3
1732260370000|2024-11-22 07:26:10|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1732260380000|2024-11-22 07:26:20|4230|4224|4230|4224|4230.5|4224.5|4230|4224|0
1732260390000|2024-11-22 07:26:30|4232|4226|4230|4224|4232|4226|4230|4224|5
1732260400000|2024-11-22 07:26:40|4230.5|4224.5|4232|4226|4232|4226|4230.5|4224.5|2
1732260410000|2024-11-22 07:26:50|||||||||1
1732260420000|2024-11-22 07:27:00|4232.5|4226.5|4232.5|4226.5|4233|4227|4232.5|4226.5|1
1732260440000|2024-11-22 07:27:20|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|6
1732260450000|2024-11-22 07:27:30|4236.1|4230.1|4232|4226|4236.1|4230.1|4232|4226|1
1732260460000|2024-11-22 07:27:40|4231.5|4225.5|4233|4227|4233|4227|4230.5|4224.5|2
1732260480000|2024-11-22 07:28:00|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.5|4226.5|0
1732260510000|2024-11-22 07:28:30|4232.5|4226.5|4238|4232|4238|4232|4232.5|4226.5|7
1732260520000|2024-11-22 07:28:40|||||||||2
1732260530000|2024-11-22 07:28:50|4238.1|4232.1|4238|4232|4238.1|4232.1|4238|4232|1
1732260540000|2024-11-22 07:29:00|||||||||1
1732260550000|2024-11-22 07:29:10|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1732260560000|2024-11-22 07:29:20|4238|4232|4238|4232|4238.5|4232.5|4238|4232|3
1732260580000|2024-11-22 07:29:40|4235.5|4229.5|4234|4228|4235.5|4229.5|4233.6|4227.6|5
1732260590000|2024-11-22 07:29:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1732260600000|2024-11-22 07:30:00|4233.5|4227.5|4233.5|4227.5|4234|4228|4233.5|4227.5|0
1732260610000|2024-11-22 07:30:10|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1732260620000|2024-11-22 07:30:20|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|3
1732260630000|2024-11-22 07:30:30|4233.5|4227.5|4235.5|4229.5|4235.5|4229.5|4233.5|4227.5|0
1732260660000|2024-11-22 07:31:00|4235.6|4229.6|4236.5|4230.5|4236.5|4230.5|4235.6|4229.6|0
1732260690000|2024-11-22 07:31:30|4238.9|4232.9|4239.5|4233.5|4239.5|4233.5|4238.9|4232.9|28
1732260700000|2024-11-22 07:31:40|4242|4236|4242|4236|4242|4236|4242|4236|6
1732260720000|2024-11-22 07:32:00|||||||||3
1732260740000|2024-11-22 07:32:20|||||||||1
1732260750000|2024-11-22 07:32:30|4242.5|4236.5|4242|4236|4242.5|4236.5|4242|4236|2
1732260760000|2024-11-22 07:32:40|4242.1|4236.1|4242.5|4236.5|4243|4237|4242.1|4236.1|1
1732260780000|2024-11-22 07:33:00|4243|4237|4243.5|4237.5|4243.5|4237.5|4243|4237|2
1732260790000|2024-11-22 07:33:10|4244|4238|4245|4239|4245|4239|4244|4238|3
1732260850000|2024-11-22 07:34:10|||||||||1
1732260870000|2024-11-22 07:34:30|4246|4240|4246|4240|4246|4240|4246|4240|17
1732260880000|2024-11-22 07:34:40|||||||||4
1732260890000|2024-11-22 07:34:50|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|7
1732260900000|2024-11-22 07:35:00|4248|4242|4246.5|4240.5|4248|4242|4246.5|4240.5|0
1732260910000|2024-11-22 07:35:10|4246|4240|4246.1|4240.1|4246.5|4240.5|4246|4240|0
1732260920000|2024-11-22 07:35:20|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1732260930000|2024-11-22 07:35:30|4246.6|4240.6|4247|4241|4247|4241|4246.6|4240.6|0
1732260940000|2024-11-22 07:35:40|4246.5|4240.5|4246.6|4240.6|4246.6|4240.6|4246|4240|0
1732260960000|2024-11-22 07:36:00|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1732260980000|2024-11-22 07:36:20|4246|4240|4246|4240|4246|4240|4246|4240|1
1732261010000|2024-11-22 07:36:50|4247|4241|4247|4241|4247|4241|4247|4241|0
1732261020000|2024-11-22 07:37:00|4246|4240|4246|4240|4246|4240|4246|4240|0
1732261060000|2024-11-22 07:37:40|||||||||6
1732261080000|2024-11-22 07:38:00|4242.6|4236.6|4242|4236|4243|4237|4242|4236|12
1732261100000|2024-11-22 07:38:20|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1732261140000|2024-11-22 07:39:00|4242.1|4236.1|4243|4237|4243|4237|4242|4236|0
1732261150000|2024-11-22 07:39:10|4242.5|4236.5|4242|4236|4242.5|4236.5|4242|4236|1
1732261180000|2024-11-22 07:39:40|4242.5|4236.5|4244.5|4238.5|4244.5|4238.5|4242.5|4236.5|7
1732261190000|2024-11-22 07:39:50|4244.6|4238.6|4246|4240|4246|4240|4244.6|4238.6|1
1732261200000|2024-11-22 07:40:00|4246.5|4240.5|4247|4241|4247.5|4241.5|4246.5|4240.5|1
1732261210000|2024-11-22 07:40:10|4247.5|4241.5|4250.5|4244.5|4251|4245|4247|4241|2
1732261220000|2024-11-22 07:40:20|4249.1|4243.1|4250.5|4244.5|4250.5|4244.5|4249.1|4243.1|2
1732261230000|2024-11-22 07:40:30|4250|4244|4250.5|4244.5|4250.5|4244.5|4250|4244|0
1732261240000|2024-11-22 07:40:40|4252|4246|4252.6|4246.6|4253.1|4247.1|4252|4246|29
1732261250000|2024-11-22 07:40:50|4253|4247|4253.5|4247.5|4254.1|4248.1|4253|4247|1
1732261260000|2024-11-22 07:41:00|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|0
1732261270000|2024-11-22 07:41:10|4252.1|4246.1|4255.5|4249.5|4255.6|4249.6|4252.1|4246.1|1
1732261280000|2024-11-22 07:41:20|4255.6|4249.6|4257|4251|4257|4251|4255.5|4249.5|7
1732261290000|2024-11-22 07:41:30|||||||||4
1732261300000|2024-11-22 07:41:40|||||||||5
1732261310000|2024-11-22 07:41:50|4258.5|4252.5|4257.5|4251.5|4258.5|4252.5|4257.5|4251.5|1
1732261320000|2024-11-22 07:42:00|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|1
1732261330000|2024-11-22 07:42:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.5|4251.5|0
1732261340000|2024-11-22 07:42:20|4258.5|4252.5|4259|4253|4259.5|4253.5|4258.5|4252.5|6
1732261350000|2024-11-22 07:42:30|4259.5|4253.5|4260|4254|4260|4254|4259.5|4253.5|44
1732261360000|2024-11-22 07:42:40|4261|4255|4262.6|4256.6|4264|4258|4261|4255|21
1732261370000|2024-11-22 07:42:50|4262.1|4256.1|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|8
1732261380000|2024-11-22 07:43:00|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|19
1732261390000|2024-11-22 07:43:10|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|15
1732261400000|2024-11-22 07:43:20|4257.6|4251.6|4258.1|4252.1|4258.6|4252.6|4257.6|4251.6|20
1732261410000|2024-11-22 07:43:30|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|2
1732261420000|2024-11-22 07:43:40|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1732261430000|2024-11-22 07:43:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1732261440000|2024-11-22 07:44:00|4260.1|4254.1|4259.1|4253.1|4260.1|4254.1|4259.1|4253.1|0
1732261450000|2024-11-22 07:44:10|4258.6|4252.6|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1732261470000|2024-11-22 07:44:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1732261480000|2024-11-22 07:44:40|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|0
1732261490000|2024-11-22 07:44:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|1
1732261500000|2024-11-22 07:45:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1732261520000|2024-11-22 07:45:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|5
1732261530000|2024-11-22 07:45:30|4257.6|4251.6|4259.1|4253.1|4259.1|4253.1|4257.6|4251.6|0
1732261550000|2024-11-22 07:45:50|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1732261560000|2024-11-22 07:46:00|4260.1|4254.1|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|0
1732261570000|2024-11-22 07:46:10|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1732261580000|2024-11-22 07:46:20|4261.6|4255.6|4260.6|4254.6|4261.6|4255.6|4260.6|4254.6|0
1732261590000|2024-11-22 07:46:30|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|5
1732261600000|2024-11-22 07:46:40|4264.1|4258.1|4263.1|4257.1|4264.1|4258.1|4263.1|4257.1|1
1732261620000|2024-11-22 07:47:00|4260.6|4254.6|4262.1|4256.1|4262.1|4256.1|4260.1|4254.1|6
1732261660000|2024-11-22 07:47:40|4260.6|4254.6|4257.1|4251.1|4260.6|4254.6|4257.1|4251.1|1
1732261670000|2024-11-22 07:47:50|4256.1|4250.1|4257.6|4251.6|4257.6|4251.6|4255.6|4249.6|0
1732261680000|2024-11-22 07:48:00|4257.1|4251.1|4256.1|4250.1|4258.1|4252.1|4256.1|4250.1|0
1732261690000|2024-11-22 07:48:10|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1732261710000|2024-11-22 07:48:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1732261720000|2024-11-22 07:48:40|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|6
1732261730000|2024-11-22 07:48:50|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1732261740000|2024-11-22 07:49:00|4250.6|4244.6|4253.5|4247.5|4253.6|4247.6|4249.1|4243.1|1
1732261750000|2024-11-22 07:49:10|4253|4247|4254|4248|4254|4248|4253|4247|0
1732261760000|2024-11-22 07:49:20|4254.1|4248.1|4254|4248|4254.6|4248.6|4254|4248|0
1732261770000|2024-11-22 07:49:30|4254.5|4248.5|4255.5|4249.5|4255.5|4249.5|4254.5|4248.5|0
1732261780000|2024-11-22 07:49:40|4255|4249|4255|4249|4255|4249|4255|4249|0
1732261800000|2024-11-22 07:50:00|4254.1|4248.1|4255|4249|4255.5|4249.5|4254.1|4248.1|0
1732261810000|2024-11-22 07:50:10|4254.5|4248.5|4255.6|4249.6|4255.6|4249.6|4254.5|4248.5|3
1732261830000|2024-11-22 07:50:30|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|1
1732261840000|2024-11-22 07:50:40|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|0
1732261860000|2024-11-22 07:51:00|4257|4251|4257.6|4251.6|4257.6|4251.6|4256.6|4250.6|0
1732261870000|2024-11-22 07:51:10|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1732261880000|2024-11-22 07:51:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|0
1732261890000|2024-11-22 07:51:30|4257.6|4251.6|4256.6|4250.6|4257.6|4251.6|4256.6|4250.6|0
1732261900000|2024-11-22 07:51:40|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4255.6|4249.6|0
1732261910000|2024-11-22 07:51:50|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.6|4250.6|0
1732261920000|2024-11-22 07:52:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|1
1732261930000|2024-11-22 07:52:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1732261940000|2024-11-22 07:52:20|4256.1|4250.1|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|0
1732261970000|2024-11-22 07:52:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|3
1732261980000|2024-11-22 07:53:00|4255.6|4249.6|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|0
1732261990000|2024-11-22 07:53:10|||||||||9
1732262010000|2024-11-22 07:53:30|4255.6|4249.6|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|0
1732262020000|2024-11-22 07:53:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1732262040000|2024-11-22 07:54:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1732262050000|2024-11-22 07:54:10|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|0
1732262060000|2024-11-22 07:54:20|4255.6|4249.6|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|0
1732262100000|2024-11-22 07:55:00|4255|4249|4253.1|4247.1|4255|4249|4253.1|4247.1|3
1732262110000|2024-11-22 07:55:10|4251.6|4245.6|4250.1|4244.1|4251.6|4245.6|4249.1|4243.1|3
1732262120000|2024-11-22 07:55:20|4249.6|4243.6|4250.1|4244.1|4250.6|4244.6|4249.6|4243.6|1
1732262130000|2024-11-22 07:55:30|4249.6|4243.6|4250.6|4244.6|4250.6|4244.6|4249.6|4243.6|0
1732262140000|2024-11-22 07:55:40|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4249.6|4243.6|0
1732262160000|2024-11-22 07:56:00|4251|4245|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|0
1732262170000|2024-11-22 07:56:10|4251.6|4245.6|4252.6|4246.6|4252.6|4246.6|4251.1|4245.1|0
1732262210000|2024-11-22 07:56:50|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1732262220000|2024-11-22 07:57:00|4250.1|4244.1|4248.6|4242.6|4250.1|4244.1|4248.6|4242.6|0
1732262230000|2024-11-22 07:57:10|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732262280000|2024-11-22 07:58:00|4248.1|4242.1|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|0
1732262290000|2024-11-22 07:58:10|4247.1|4241.1|4244.6|4238.6|4247.1|4241.1|4244.6|4238.6|0
1732262300000|2024-11-22 07:58:20|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|0
1732262320000|2024-11-22 07:58:40|4243.6|4237.6|4244.6|4238.6|4244.6|4238.6|4243.6|4237.6|0
1732262330000|2024-11-22 07:58:50|4244.1|4238.1|4244.1|4238.1|4244.6|4238.6|4244.1|4238.1|0
1732262340000|2024-11-22 07:59:00|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|0
1732262350000|2024-11-22 07:59:10|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1732262360000|2024-11-22 07:59:20|4246.1|4240.1|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|0
1732262370000|2024-11-22 07:59:30|4245.6|4239.6|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|0
1732262390000|2024-11-22 07:59:50|4246|4240|4246.1|4240.1|4247.1|4241.1|4246|4240|0
1732262400000|2024-11-22 08:00:00|4245.6|4239.6|4239.1|4233.1|4245.6|4239.6|4239.1|4233.1|0
1732262410000|2024-11-22 08:00:10|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|0
1732262420000|2024-11-22 08:00:20|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732262430000|2024-11-22 08:00:30|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|0
1732262440000|2024-11-22 08:00:40|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4239.6|4233.6|0
1732262450000|2024-11-22 08:00:50|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732262460000|2024-11-22 08:01:00|4241|4235|4239.1|4233.1|4241|4235|4239.1|4233.1|0
1732262470000|2024-11-22 08:01:10|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|1
1732262480000|2024-11-22 08:01:20|4240|4234|4241.1|4235.1|4241.1|4235.1|4240|4234|1
1732262490000|2024-11-22 08:01:30|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1732262520000|2024-11-22 08:02:00|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.1|4233.1|0
1732262540000|2024-11-22 08:02:20|4240.1|4234.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|0
1732262550000|2024-11-22 08:02:30|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|0
1732262560000|2024-11-22 08:02:40|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|0
1732262570000|2024-11-22 08:02:50|4240.1|4234.1|4239.1|4233.1|4240.6|4234.6|4239.1|4233.1|0
1732262580000|2024-11-22 08:03:00|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732262590000|2024-11-22 08:03:10|4239.1|4233.1|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|0
1732262600000|2024-11-22 08:03:20|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1732262630000|2024-11-22 08:03:50|4238.6|4232.6|4236.6|4230.6|4238.6|4232.6|4236.6|4230.6|0
1732262640000|2024-11-22 08:04:00|4236.1|4230.1|4237.1|4231.1|4237.1|4231.1|4234.6|4228.6|0
1732262650000|2024-11-22 08:04:10|4237.6|4231.6|4236.6|4230.6|4237.6|4231.6|4236.6|4230.6|0
1732262680000|2024-11-22 08:04:40|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1732262700000|2024-11-22 08:05:00|4237.1|4231.1|4236.1|4230.1|4237.6|4231.6|4236.1|4230.1|0
1732262710000|2024-11-22 08:05:10|4237.6|4231.6|4238.6|4232.6|4239.1|4233.1|4237.6|4231.6|0
1732262720000|2024-11-22 08:05:20|4239.1|4233.1|4241.1|4235.1|4241.1|4235.1|4239.1|4233.1|1
1732262730000|2024-11-22 08:05:30|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1732262740000|2024-11-22 08:05:40|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1732262750000|2024-11-22 08:05:50|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732262760000|2024-11-22 08:06:00|4243.6|4237.6|4244.6|4238.6|4244.6|4238.6|4243.6|4237.6|0
1732262770000|2024-11-22 08:06:10|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|0
1732262800000|2024-11-22 08:06:40|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1732262810000|2024-11-22 08:06:50|4246.6|4240.6|4244.6|4238.6|4246.6|4240.6|4244.6|4238.6|0
1732262820000|2024-11-22 08:07:00|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4242.1|4236.1|1
1732262830000|2024-11-22 08:07:10|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|1
1732262840000|2024-11-22 08:07:20|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|0
1732262850000|2024-11-22 08:07:30|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|2
1732262880000|2024-11-22 08:08:00|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|0
1732262890000|2024-11-22 08:08:10|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1732262900000|2024-11-22 08:08:20|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|0
1732262910000|2024-11-22 08:08:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|0
1732262920000|2024-11-22 08:08:40|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4243.1|4237.1|0
1732262930000|2024-11-22 08:08:50|4241|4235|4240.6|4234.6|4241|4235|4240.1|4234.1|0
1732262940000|2024-11-22 08:09:00|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732262950000|2024-11-22 08:09:10|4240.1|4234.1|4241.6|4235.6|4241.6|4235.6|4240.1|4234.1|4
1732262970000|2024-11-22 08:09:30|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|0
1732263000000|2024-11-22 08:10:00|4243.1|4237.1|4245.6|4239.6|4246.1|4240.1|4243.1|4237.1|0
1732263010000|2024-11-22 08:10:10|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4245.6|4239.6|0
1732263020000|2024-11-22 08:10:20|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|0
1732263040000|2024-11-22 08:10:40|4246.6|4240.6|4245.6|4239.6|4246.6|4240.6|4245.1|4239.1|0
1732263050000|2024-11-22 08:10:50|4246.6|4240.6|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|0
1732263060000|2024-11-22 08:11:00|4248.1|4242.1|4247.6|4241.6|4248.1|4242.1|4247.6|4241.6|0
1732263070000|2024-11-22 08:11:10|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|0
1732263080000|2024-11-22 08:11:20|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732263090000|2024-11-22 08:11:30|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732263100000|2024-11-22 08:11:40|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732263110000|2024-11-22 08:11:50|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732263150000|2024-11-22 08:12:30|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.6|4242.6|0
1732263160000|2024-11-22 08:12:40|4249.1|4243.1|4247.6|4241.6|4249.1|4243.1|4247.1|4241.1|0
1732263170000|2024-11-22 08:12:50|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1732263180000|2024-11-22 08:13:00|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1732263190000|2024-11-22 08:13:10|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.6|4242.6|0
1732263200000|2024-11-22 08:13:20|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732263220000|2024-11-22 08:13:40|4249.1|4243.1|4248.1|4242.1|4249.1|4243.1|4247.6|4241.6|0
1732263230000|2024-11-22 08:13:50|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|0
1732263240000|2024-11-22 08:14:00|4247.6|4241.6|4248.6|4242.6|4248.6|4242.6|4247.6|4241.6|0
1732263250000|2024-11-22 08:14:10|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732263270000|2024-11-22 08:14:30|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4247.6|4241.6|0
1732263280000|2024-11-22 08:14:40|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732263300000|2024-11-22 08:15:00|4246.6|4240.6|4243.6|4237.6|4246.6|4240.6|4242.6|4236.6|0
1732263310000|2024-11-22 08:15:10|4244.1|4238.1|4242.6|4236.6|4244.6|4238.6|4242.6|4236.6|0
1732263330000|2024-11-22 08:15:30|4242.1|4236.1|4239.6|4233.6|4242.1|4236.1|4239.6|4233.6|0
1732263350000|2024-11-22 08:15:50|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|0
1732263360000|2024-11-22 08:16:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732263400000|2024-11-22 08:16:40|4242.1|4236.1|4239.6|4233.6|4242.1|4236.1|4239.6|4233.6|0
1732263410000|2024-11-22 08:16:50|||||||||2
1732263420000|2024-11-22 08:17:00|4239.1|4233.1|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|0
1732263430000|2024-11-22 08:17:10|4238.1|4232.1|4236.6|4230.6|4238.1|4232.1|4236.6|4230.6|0
1732263440000|2024-11-22 08:17:20|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1732263450000|2024-11-22 08:17:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|0
1732263460000|2024-11-22 08:17:40|||||||||1
1732263490000|2024-11-22 08:18:10|4237.1|4231.1|4238.6|4232.6|4238.6|4232.6|4237.1|4231.1|0
1732263500000|2024-11-22 08:18:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1732263530000|2024-11-22 08:18:50|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1732263540000|2024-11-22 08:19:00|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732263550000|2024-11-22 08:19:10|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1732263570000|2024-11-22 08:19:30|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1732263580000|2024-11-22 08:19:40|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1732263600000|2024-11-22 08:20:00|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1732263610000|2024-11-22 08:20:10|4239.6|4233.6|4238.6|4232.6|4239.6|4233.6|4238.6|4232.6|0
1732263620000|2024-11-22 08:20:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1732263640000|2024-11-22 08:20:40|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|0
1732263650000|2024-11-22 08:20:50|4241.1|4235.1|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|0
1732263670000|2024-11-22 08:21:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732263680000|2024-11-22 08:21:20|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|0
1732263690000|2024-11-22 08:21:30|4239.6|4233.6|4240.6|4234.6|4240.6|4234.6|4239.6|4233.6|0
1732263700000|2024-11-22 08:21:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1732263720000|2024-11-22 08:22:00|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1732263730000|2024-11-22 08:22:10|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4238.6|4232.6|0
1732263740000|2024-11-22 08:22:20|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|0
1732263760000|2024-11-22 08:22:40|4241.6|4235.6|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|0
1732263780000|2024-11-22 08:23:00|4241.1|4235.1|4241.6|4235.6|4242.1|4236.1|4241.1|4235.1|0
1732263790000|2024-11-22 08:23:10|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|1
1732263800000|2024-11-22 08:23:20|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|0
1732263810000|2024-11-22 08:23:30|4242.5|4236.5|4241.6|4235.6|4242.5|4236.5|4241.6|4235.6|2
1732263840000|2024-11-22 08:24:00|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732263850000|2024-11-22 08:24:10|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|0
1732263890000|2024-11-22 08:24:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|0
1732263900000|2024-11-22 08:25:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1732263910000|2024-11-22 08:25:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1732263920000|2024-11-22 08:25:20|4240.1|4234.1|4239.1|4233.1|4240.1|4234.1|4238.6|4232.6|0
1732263930000|2024-11-22 08:25:30|4239.6|4233.6|4239.5|4233.5|4239.6|4233.6|4239.5|4233.5|0
1732263940000|2024-11-22 08:25:40|4239.6|4233.6|4239.5|4233.5|4239.6|4233.6|4239.5|4233.5|0
1732263960000|2024-11-22 08:26:00|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1732263970000|2024-11-22 08:26:10|4238.5|4232.5|4237.6|4231.6|4238.5|4232.5|4237.6|4231.6|0
1732263980000|2024-11-22 08:26:20|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1732263990000|2024-11-22 08:26:30|4237.6|4231.6|4238.5|4232.5|4238.5|4232.5|4237.1|4231.1|0
1732264000000|2024-11-22 08:26:40|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.6|4231.6|0
1732264010000|2024-11-22 08:26:50|4238.1|4232.1|4237.6|4231.6|4239|4233|4237.6|4231.6|0
1732264020000|2024-11-22 08:27:00|4238.5|4232.5|4239.1|4233.1|4239.1|4233.1|4237.6|4231.6|3
1732264030000|2024-11-22 08:27:10|4239.5|4233.5|4239.5|4233.5|4239.6|4233.6|4239.5|4233.5|0
1732264040000|2024-11-22 08:27:20|4239.1|4233.1|4239.6|4233.6|4240.5|4234.5|4239.1|4233.1|0
1732264050000|2024-11-22 08:27:30|4239.5|4233.5|4239.6|4233.6|4240.5|4234.5|4239.5|4233.5|0
1732264070000|2024-11-22 08:27:50|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1732264080000|2024-11-22 08:28:00|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1732264090000|2024-11-22 08:28:10|4240.6|4234.6|4242.1|4236.1|4242.1|4236.1|4240.6|4234.6|0
1732264100000|2024-11-22 08:28:20|4241.6|4235.6|4241.6|4235.6|4243.1|4237.1|4241.6|4235.6|1
1732264130000|2024-11-22 08:28:50|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|0
1732264140000|2024-11-22 08:29:00|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4242.1|4236.1|0
1732264150000|2024-11-22 08:29:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732264170000|2024-11-22 08:29:30|4242|4236|4241.1|4235.1|4242|4236|4241.1|4235.1|1
1732264180000|2024-11-22 08:29:40|4239.6|4233.6|4238.6|4232.6|4239.6|4233.6|4238.6|4232.6|0
1732264190000|2024-11-22 08:29:50|4239.1|4233.1|4240|4234|4240|4234|4238.6|4232.6|0
1732264200000|2024-11-22 08:30:00|4239.1|4233.1|4240.5|4234.5|4240.5|4234.5|4239.1|4233.1|0
1732264210000|2024-11-22 08:30:10|4240|4234|4240|4234|4240.5|4234.5|4240|4234|0
1732264220000|2024-11-22 08:30:20|4239.6|4233.6|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1732264230000|2024-11-22 08:30:30|4238.6|4232.6|4239.6|4233.6|4239.6|4233.6|4238.6|4232.6|0
1732264240000|2024-11-22 08:30:40|4240.5|4234.5|4239.6|4233.6|4240.5|4234.5|4239.6|4233.6|0
1732264260000|2024-11-22 08:31:00|4241|4235|4243.6|4237.6|4243.6|4237.6|4241|4235|0
1732264270000|2024-11-22 08:31:10|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|0
1732264290000|2024-11-22 08:31:30|4243.5|4237.5|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|0
1732264300000|2024-11-22 08:31:40|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|0
1732264320000|2024-11-22 08:32:00|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|0
1732264330000|2024-11-22 08:32:10|4243.5|4237.5|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|0
1732264340000|2024-11-22 08:32:20|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|0
1732264350000|2024-11-22 08:32:30|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|1
1732264360000|2024-11-22 08:32:40|4243.5|4237.5|4243.1|4237.1|4243.5|4237.5|4243.1|4237.1|0
1732264370000|2024-11-22 08:32:50|4243.5|4237.5|4243.1|4237.1|4243.5|4237.5|4243.1|4237.1|0
1732264380000|2024-11-22 08:33:00|4243.5|4237.5|4244|4238|4244.5|4238.5|4243.5|4237.5|0
1732264390000|2024-11-22 08:33:10|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1732264400000|2024-11-22 08:33:20|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1732264420000|2024-11-22 08:33:40|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|0
1732264440000|2024-11-22 08:34:00|4243.1|4237.1|4240.6|4234.6|4243.1|4237.1|4240.6|4234.6|1
1732264450000|2024-11-22 08:34:10|4240.1|4234.1|4238.6|4232.6|4240.1|4234.1|4238.6|4232.6|1
1732264460000|2024-11-22 08:34:20|4238.1|4232.1|4235.6|4229.6|4238.1|4232.1|4235.6|4229.6|1
1732264470000|2024-11-22 08:34:30|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|0
1732264480000|2024-11-22 08:34:40|4236.6|4230.6|4238|4232|4238|4232|4236.6|4230.6|0
1732264490000|2024-11-22 08:34:50|4237.6|4231.6|4238.6|4232.6|4238.6|4232.6|4237.6|4231.6|0
1732264500000|2024-11-22 08:35:00|4239.5|4233.5|4239|4233|4239.5|4233.5|4238.6|4232.6|0
1732264510000|2024-11-22 08:35:10|4238.6|4232.6|4239.6|4233.6|4240|4234|4238.6|4232.6|1
1732264520000|2024-11-22 08:35:20|4240|4234|4241|4235|4241|4235|4240|4234|0
1732264530000|2024-11-22 08:35:30|4240.6|4234.6|4240.6|4234.6|4241|4235|4240.5|4234.5|0
1732264540000|2024-11-22 08:35:40|4240.5|4234.5|4239.6|4233.6|4240.5|4234.5|4239.6|4233.6|0
1732264570000|2024-11-22 08:36:10|4240|4234|4240.6|4234.6|4241|4235|4240|4234|0
1732264580000|2024-11-22 08:36:20|4241|4235|4241|4235|4241|4235|4241|4235|0
1732264600000|2024-11-22 08:36:40|4239.5|4233.5|4240.5|4234.5|4240.5|4234.5|4239.5|4233.5|2
1732264610000|2024-11-22 08:36:50|4240|4234|4240.5|4234.5|4240.5|4234.5|4240|4234|0
1732264620000|2024-11-22 08:37:00|4241|4235|4241|4235|4241|4235|4241|4235|0
1732264630000|2024-11-22 08:37:10|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1732264650000|2024-11-22 08:37:30|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1732264670000|2024-11-22 08:37:50|4240|4234|4240.5|4234.5|4240.5|4234.5|4240|4234|0
1732264680000|2024-11-22 08:38:00|4240|4234|4240|4234|4240|4234|4240|4234|0
1732264690000|2024-11-22 08:38:10|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.1|4233.1|1
1732264710000|2024-11-22 08:38:30|||||||||1
1732264720000|2024-11-22 08:38:40|4239.1|4233.1|4239.5|4233.5|4239.5|4233.5|4239.1|4233.1|0
1732264730000|2024-11-22 08:38:50|4239|4233|4238.6|4232.6|4239|4233|4238.6|4232.6|0
1732264740000|2024-11-22 08:39:00|4238.1|4232.1|4236.5|4230.5|4238.5|4232.5|4236.5|4230.5|1
1732264750000|2024-11-22 08:39:10|4236.6|4230.6|4236.5|4230.5|4237|4231|4236.5|4230.5|0
1732264760000|2024-11-22 08:39:20|4236.6|4230.6|4235.1|4229.1|4236.6|4230.6|4235.1|4229.1|0
1732264770000|2024-11-22 08:39:30|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|1
1732264780000|2024-11-22 08:39:40|4235.1|4229.1|4236|4230|4236|4230|4235.1|4229.1|1
1732264790000|2024-11-22 08:39:50|4235.6|4229.6|4237|4231|4237|4231|4235.6|4229.6|0
1732264800000|2024-11-22 08:40:00|4236.5|4230.5|4235.6|4229.6|4236.5|4230.5|4235.6|4229.6|0
1732264810000|2024-11-22 08:40:10|4236|4230|4236|4230|4236|4230|4236|4230|0
1732264820000|2024-11-22 08:40:20|4235.6|4229.6|4236|4230|4236|4230|4235.6|4229.6|0
1732264830000|2024-11-22 08:40:30|4236.6|4230.6|4236.5|4230.5|4236.6|4230.6|4236|4230|0
1732264840000|2024-11-22 08:40:40|4238|4232|4238|4232|4238|4232|4238|4232|0
1732264850000|2024-11-22 08:40:50|4239|4233|4239|4233|4239|4233|4238.5|4232.5|1
1732264860000|2024-11-22 08:41:00|4238.5|4232.5|4238.6|4232.6|4238.6|4232.6|4238.5|4232.5|0
1732264870000|2024-11-22 08:41:10|4238.5|4232.5|4238.6|4232.6|4238.6|4232.6|4238.5|4232.5|0
1732264880000|2024-11-22 08:41:20|4239|4233|4239|4233|4239|4233|4239|4233|0
1732264900000|2024-11-22 08:41:40|4238.6|4232.6|4236|4230|4238.6|4232.6|4236|4230|1
1732264910000|2024-11-22 08:41:50|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.1|4229.1|0
1732264920000|2024-11-22 08:42:00|4236|4230|4235.6|4229.6|4236|4230|4235.6|4229.6|0
1732264980000|2024-11-22 08:43:00|4236|4230|4236.6|4230.6|4237|4231|4236|4230|0
1732264990000|2024-11-22 08:43:10|4237|4231|4236|4230|4237|4231|4236|4230|1
1732265000000|2024-11-22 08:43:20|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1732265010000|2024-11-22 08:43:30|4236|4230|4233.6|4227.6|4236|4230|4233.6|4227.6|14
1732265020000|2024-11-22 08:43:40|4234|4228|4234|4228|4234|4228|4234|4228|0
1732265030000|2024-11-22 08:43:50|4234.5|4228.5|4234|4228|4234.5|4228.5|4234|4228|0
1732265040000|2024-11-22 08:44:00|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1732265070000|2024-11-22 08:44:30|4236.1|4230.1|4236.5|4230.5|4236.5|4230.5|4236.1|4230.1|2
1732265110000|2024-11-22 08:45:10|4236.6|4230.6|4236.5|4230.5|4236.6|4230.6|4236.5|4230.5|0
1732265120000|2024-11-22 08:45:20|4236|4230|4236.5|4230.5|4236.5|4230.5|4236|4230|0
1732265140000|2024-11-22 08:45:40|4236|4230|4236|4230|4236|4230|4236|4230|0
1732265150000|2024-11-22 08:45:50|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1732265160000|2024-11-22 08:46:00|4236|4230|4236|4230|4236|4230|4236|4230|0
1732265170000|2024-11-22 08:46:10|4236.5|4230.5|4236.5|4230.5|4236.6|4230.6|4236|4230|0
1732265180000|2024-11-22 08:46:20|4236|4230|4234.1|4228.1|4236|4230|4234.1|4228.1|1
1732265190000|2024-11-22 08:46:30|4234.5|4228.5|4234.6|4228.6|4235|4229|4234.5|4228.5|0
1732265200000|2024-11-22 08:46:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1732265230000|2024-11-22 08:47:10|4234.5|4228.5|4233.6|4227.6|4234.5|4228.5|4233|4227|2
1732265280000|2024-11-22 08:48:00|4234|4228|4234.5|4228.5|4234.5|4228.5|4234|4228|0
1732265300000|2024-11-22 08:48:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1732265310000|2024-11-22 08:48:30|4234.5|4228.5|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732265330000|2024-11-22 08:48:50|4236|4230|4235.5|4229.5|4236|4230|4235.5|4229.5|0
1732265350000|2024-11-22 08:49:10|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|0
1732265380000|2024-11-22 08:49:40|4235|4229|4235|4229|4235|4229|4235|4229|0
1732265390000|2024-11-22 08:49:50|4234.6|4228.6|4234.6|4228.6|4235|4229|4234.6|4228.6|0
1732265420000|2024-11-22 08:50:20|4233.5|4227.5|4232.6|4226.6|4233.5|4227.5|4232.6|4226.6|1
1732265430000|2024-11-22 08:50:30|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|0
1732265440000|2024-11-22 08:50:40|4230.5|4224.5|4230|4224|4230.5|4224.5|4229.6|4223.6|1
1732265450000|2024-11-22 08:50:50|4231|4225|4231|4225|4231|4225|4231|4225|2
1732265460000|2024-11-22 08:51:00|4232|4226|4232.6|4226.6|4232.6|4226.6|4231.6|4225.6|0
1732265470000|2024-11-22 08:51:10|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|0
1732265490000|2024-11-22 08:51:30|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|0
1732265500000|2024-11-22 08:51:40|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1732265510000|2024-11-22 08:51:50|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|0
1732265520000|2024-11-22 08:52:00|4233|4227|4233.6|4227.6|4233.6|4227.6|4233|4227|0
1732265540000|2024-11-22 08:52:20|4234|4228|4233.5|4227.5|4234|4228|4233|4227|1
1732265550000|2024-11-22 08:52:30|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|0
1732265560000|2024-11-22 08:52:40|4233|4227|4233|4227|4233|4227|4233|4227|0
1732265570000|2024-11-22 08:52:50|4235|4229|4234.6|4228.6|4235|4229|4234.6|4228.6|4
1732265580000|2024-11-22 08:53:00|4235.1|4229.1|4235.6|4229.6|4235.6|4229.6|4234.6|4228.6|0
1732265600000|2024-11-22 08:53:20|4235.1|4229.1|4235.5|4229.5|4235.5|4229.5|4235|4229|1
1732265610000|2024-11-22 08:53:30|4236|4230|4235.5|4229.5|4236|4230|4235.5|4229.5|2
1732265620000|2024-11-22 08:53:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1732265630000|2024-11-22 08:53:50|4235.6|4229.6|4236|4230|4236|4230|4235.6|4229.6|0
1732265640000|2024-11-22 08:54:00|4235.1|4229.1|4233.6|4227.6|4235.1|4229.1|4233.6|4227.6|1
1732265650000|2024-11-22 08:54:10|4234.6|4228.6|4234.5|4228.5|4234.6|4228.6|4234.5|4228.5|0
1732265660000|2024-11-22 08:54:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732265680000|2024-11-22 08:54:40|4234.5|4228.5|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1732265690000|2024-11-22 08:54:50|4235.1|4229.1|4235.5|4229.5|4235.6|4229.6|4234.6|4228.6|0
1732265700000|2024-11-22 08:55:00|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.5|4229.5|0
1732265720000|2024-11-22 08:55:20|4235.5|4229.5|4234.6|4228.6|4235.5|4229.5|4234.6|4228.6|0
1732265770000|2024-11-22 08:56:10|4234.5|4228.5|4234.1|4228.1|4234.5|4228.5|4234.1|4228.1|0
1732265780000|2024-11-22 08:56:20|4233|4227|4233|4227|4233.5|4227.5|4233|4227|1
1732265800000|2024-11-22 08:56:40|4232.1|4226.1|4232|4226|4232.1|4226.1|4232|4226|1
1732265810000|2024-11-22 08:56:50|4231|4225|4230|4224|4231|4225|4230|4224|0
1732265820000|2024-11-22 08:57:00|4230.5|4224.5|4230|4224|4230.6|4224.6|4230|4224|0
1732265870000|2024-11-22 08:57:50|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|1
1732265880000|2024-11-22 08:58:00|4228.6|4222.6|4228.5|4222.5|4228.6|4222.6|4228.5|4222.5|0
1732265910000|2024-11-22 08:58:30|4226.1|4220.1|4225|4219|4226.5|4220.5|4225|4219|17
1732265920000|2024-11-22 08:58:40|4225.5|4219.5|4225|4219|4225.5|4219.5|4224.6|4218.6|0
1732265930000|2024-11-22 08:58:50|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1732265940000|2024-11-22 08:59:00|4226|4220|4225.5|4219.5|4226|4220|4225|4219|104
1732265950000|2024-11-22 08:59:10|4225.1|4219.1|4225|4219|4225.5|4219.5|4225|4219|0
1732265960000|2024-11-22 08:59:20|4225.5|4219.5|4226|4220|4226|4220|4225.5|4219.5|0
1732265970000|2024-11-22 08:59:30|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1732265980000|2024-11-22 08:59:40|4225|4219|4225|4219|4225|4219|4225|4219|10
1732265990000|2024-11-22 08:59:50|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225|4219|0
1732266000000|2024-11-22 09:00:00|4225|4219|4223.5|4217.5|4225|4219|4223.5|4217.5|2
1732266010000|2024-11-22 09:00:10|4223|4217|4223|4217|4223|4217|4223|4217|0
1732266020000|2024-11-22 09:00:20|4221.6|4215.6|4222.5|4216.5|4222.5|4216.5|4221.6|4215.6|0
1732266030000|2024-11-22 09:00:30|4223|4217|4224|4218|4224|4218|4223|4217|0
1732266040000|2024-11-22 09:00:40|4224.5|4218.5|4226.5|4220.5|4226.5|4220.5|4224.5|4218.5|0
1732266050000|2024-11-22 09:00:50|4227|4221|4227.5|4221.5|4227.5|4221.5|4227|4221|0
1732266070000|2024-11-22 09:01:10|4227|4221|4227.5|4221.5|4227.5|4221.5|4227|4221|0
1732266080000|2024-11-22 09:01:20|||||||||2
1732266090000|2024-11-22 09:01:30|4227.6|4221.6|4227.5|4221.5|4227.6|4221.6|4227.5|4221.5|0
1732266100000|2024-11-22 09:01:40|4228|4222|4228|4222|4228|4222|4228|4222|0
1732266110000|2024-11-22 09:01:50|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1732266120000|2024-11-22 09:02:00|4227.1|4221.1|4225.5|4219.5|4227.1|4221.1|4225.5|4219.5|1
1732266130000|2024-11-22 09:02:10|4225.1|4219.1|4225|4219|4225.5|4219.5|4224.6|4218.6|0
1732266140000|2024-11-22 09:02:20|4224.6|4218.6|4225|4219|4225|4219|4224.6|4218.6|0
1732266150000|2024-11-22 09:02:30|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732266180000|2024-11-22 09:03:00|4224.1|4218.1|4222.6|4216.6|4224.1|4218.1|4222.6|4216.6|1
1732266190000|2024-11-22 09:03:10|4222.1|4216.1|4224|4218|4224|4218|4221.6|4215.6|0
1732266200000|2024-11-22 09:03:20|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1732266230000|2024-11-22 09:03:50|4223|4217|4222|4216|4223|4217|4221.6|4215.6|1
1732266240000|2024-11-22 09:04:00|4222.5|4216.5|4222.5|4216.5|4223.5|4217.5|4222.5|4216.5|0
1732266250000|2024-11-22 09:04:10|4222|4216|4222|4216|4222|4216|4222|4216|0
1732266260000|2024-11-22 09:04:20|4222.1|4216.1|4222.5|4216.5|4222.5|4216.5|4222.1|4216.1|0
1732266270000|2024-11-22 09:04:30|4222.1|4216.1|4221.5|4215.5|4222.1|4216.1|4221.5|4215.5|22
1732266280000|2024-11-22 09:04:40|4221|4215|4220.5|4214.5|4221.5|4215.5|4220.5|4214.5|0
1732266290000|2024-11-22 09:04:50|4221|4215|4221|4215|4221|4215|4221|4215|0
1732266300000|2024-11-22 09:05:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732266320000|2024-11-22 09:05:20|4221|4215|4220.5|4214.5|4221|4215|4220|4214|0
1732266330000|2024-11-22 09:05:30|4220|4214|4220|4214|4220|4214|4220|4214|0
1732266340000|2024-11-22 09:05:40|4220.5|4214.5|4220.5|4214.5|4221|4215|4220.5|4214.5|0
1732266360000|2024-11-22 09:06:00|4220|4214|4220|4214|4220.5|4214.5|4219|4213|0
1732266370000|2024-11-22 09:06:10|4219.5|4213.5|4220.5|4214.5|4220.5|4214.5|4219.5|4213.5|2
1732266380000|2024-11-22 09:06:20|4221.5|4215.5|4222.5|4216.5|4222.5|4216.5|4221.5|4215.5|0
1732266390000|2024-11-22 09:06:30|4223|4217|4223.5|4217.5|4223.5|4217.5|4222.5|4216.5|0
1732266410000|2024-11-22 09:06:50|4223|4217|4222.5|4216.5|4223|4217|4222.5|4216.5|0
1732266420000|2024-11-22 09:07:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732266430000|2024-11-22 09:07:10|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1732266440000|2024-11-22 09:07:20|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219|4213|0
1732266470000|2024-11-22 09:07:50|4220|4214|4219.5|4213.5|4220|4214|4219.5|4213.5|1
1732266480000|2024-11-22 09:08:00|4220.5|4214.5|4218.5|4212.5|4220.5|4214.5|4218|4212|0
1732266490000|2024-11-22 09:08:10|4218|4212|4217.5|4211.5|4218|4212|4217.5|4211.5|0
1732266500000|2024-11-22 09:08:20|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1732266510000|2024-11-22 09:08:30|4219|4213|4219|4213|4219|4213|4219|4213|0
1732266530000|2024-11-22 09:08:50|4217.5|4211.5|4216.5|4210.5|4217.5|4211.5|4216.5|4210.5|1
1732266540000|2024-11-22 09:09:00|4216|4210|4216|4210|4216|4210|4216|4210|0
1732266550000|2024-11-22 09:09:10|4215|4209|4215|4209|4215|4209|4215|4209|1
1732266560000|2024-11-22 09:09:20|4215.5|4209.5|4215|4209|4215.5|4209.5|4215|4209|0
1732266570000|2024-11-22 09:09:30|4215.5|4209.5|4216|4210|4216|4210|4215|4209|0
1732266580000|2024-11-22 09:09:40|4215|4209|4215|4209|4215|4209|4215|4209|0
1732266590000|2024-11-22 09:09:50|4216|4210|4216|4210|4216|4210|4216|4210|0
1732266600000|2024-11-22 09:10:00|4216|4210|4213|4207|4216|4210|4213|4207|5
1732266610000|2024-11-22 09:10:10|4212.9|4206.9|4210.5|4204.5|4212.9|4206.9|4210.5|4204.5|4
1732266620000|2024-11-22 09:10:20|4208.5|4202.5|4207.5|4201.5|4209|4203|4207.5|4201.5|6
1732266630000|2024-11-22 09:10:30|4207|4201|4211.5|4205.5|4211.5|4205.5|4207|4201|5
1732266640000|2024-11-22 09:10:40|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|0
1732266650000|2024-11-22 09:10:50|4211|4205|4209.5|4203.5|4211|4205|4209.5|4203.5|0
1732266660000|2024-11-22 09:11:00|4210|4204|4207|4201|4210|4204|4207|4201|2
1732266670000|2024-11-22 09:11:10|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|0
1732266680000|2024-11-22 09:11:20|4207.5|4201.5|4207.5|4201.5|4208|4202|4207.5|4201.5|0
1732266690000|2024-11-22 09:11:30|4207|4201|4208.5|4202.5|4208.5|4202.5|4207|4201|0
1732266700000|2024-11-22 09:11:40|4208|4202|4208|4202|4208|4202|4208|4202|0
1732266710000|2024-11-22 09:11:50|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|1
1732266720000|2024-11-22 09:12:00|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207|4201|0
1732266730000|2024-11-22 09:12:10|4208|4202|4207.5|4201.5|4208|4202|4207.5|4201.5|0
1732266740000|2024-11-22 09:12:20|4206.5|4200.5|4207.5|4201.5|4207.5|4201.5|4206.5|4200.5|0
1732266750000|2024-11-22 09:12:30|4207|4201|4204|4198|4207.5|4201.5|4203.5|4197.5|17
1732266760000|2024-11-22 09:12:40|4205|4199|4205|4199|4205|4199|4205|4199|0
1732266770000|2024-11-22 09:12:50|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|0
1732266780000|2024-11-22 09:13:00|4206|4200|4206.5|4200.5|4206.5|4200.5|4206|4200|0
1732266790000|2024-11-22 09:13:10|4206|4200|4206|4200|4206|4200|4206|4200|0
1732266800000|2024-11-22 09:13:20|4206.5|4200.5|4206|4200|4206.5|4200.5|4206|4200|0
1732266810000|2024-11-22 09:13:30|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1732266830000|2024-11-22 09:13:50|4207|4201|4206.5|4200.5|4207|4201|4206.5|4200.5|0
1732266840000|2024-11-22 09:14:00|4206|4200|4205.5|4199.5|4206|4200|4205|4199|0
1732266850000|2024-11-22 09:14:10|4205|4199|4205.5|4199.5|4205.5|4199.5|4205|4199|0
1732266860000|2024-11-22 09:14:20|4205|4199|4204.5|4198.5|4205|4199|4204|4198|0
1732266870000|2024-11-22 09:14:30|4204|4198|4202.5|4196.5|4204|4198|4202.5|4196.5|6
1732266880000|2024-11-22 09:14:40|4202|4196|4202.5|4196.5|4203|4197|4202|4196|0
1732266890000|2024-11-22 09:14:50|4203|4197|4204.5|4198.5|4204.5|4198.5|4202.5|4196.5|0
1732266900000|2024-11-22 09:15:00|4204|4198|4202.1|4196.1|4204|4198|4202.1|4196.1|0
1732266910000|2024-11-22 09:15:10|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|1
1732266920000|2024-11-22 09:15:20|4202.1|4196.1|4202|4196|4202.1|4196.1|4202|4196|1
1732266930000|2024-11-22 09:15:30|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|0
1732266940000|2024-11-22 09:15:40|4202|4196|4203|4197|4203|4197|4202|4196|1
1732266960000|2024-11-22 09:16:00|4204|4198|4202.5|4196.5|4204|4198|4202|4196|2
1732266970000|2024-11-22 09:16:10|4202|4196|4202.5|4196.5|4204.5|4198.5|4202|4196|0
1732266990000|2024-11-22 09:16:30|||||||||1
1732267000000|2024-11-22 09:16:40|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|0
1732267010000|2024-11-22 09:16:50|4202|4196|4202.5|4196.5|4202.5|4196.5|4202|4196|0
1732267020000|2024-11-22 09:17:00|4202|4196|4202|4196|4202.5|4196.5|4202|4196|0
1732267030000|2024-11-22 09:17:10|4202.5|4196.5|4202.5|4196.5|4203|4197|4202.5|4196.5|0
1732267040000|2024-11-22 09:17:20|4203|4197|4203.5|4197.5|4204.5|4198.5|4202.5|4196.5|0
1732267050000|2024-11-22 09:17:30|4204|4198|4204|4198|4204|4198|4204|4198|0
1732267070000|2024-11-22 09:17:50|4205.5|4199.5|4204.6|4198.6|4205.5|4199.5|4204.6|4198.6|0
1732267080000|2024-11-22 09:18:00|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205|4199|0
1732267090000|2024-11-22 09:18:10|4206|4200|4205.5|4199.5|4206|4200|4205.5|4199.5|0
1732267100000|2024-11-22 09:18:20|4205|4199|4203.5|4197.5|4205.5|4199.5|4203.5|4197.5|1
1732267110000|2024-11-22 09:18:30|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|0
1732267160000|2024-11-22 09:19:20|4202|4196|4202.5|4196.5|4202.5|4196.5|4202|4196|0
1732267200000|2024-11-22 09:20:00|4203|4197|4203.5|4197.5|4203.5|4197.5|4202.5|4196.5|0
1732267210000|2024-11-22 09:20:10|4202.5|4196.5|4202.5|4196.5|4203|4197|4202.5|4196.5|4
1732267220000|2024-11-22 09:20:20|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1732267240000|2024-11-22 09:20:40|4204|4198|4204.5|4198.5|4205|4199|4204|4198|0
1732267250000|2024-11-22 09:20:50|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4204.5|4198.5|0
1732267260000|2024-11-22 09:21:00|4207|4201|4208.5|4202.5|4208.5|4202.5|4206.5|4200.5|2
1732267290000|2024-11-22 09:21:30|4208|4202|4208|4202|4208|4202|4208|4202|3
1732267300000|2024-11-22 09:21:40|4207|4201|4207|4201|4207|4201|4207|4201|1
1732267310000|2024-11-22 09:21:50|4206.5|4200.5|4206|4200|4207|4201|4206|4200|0
1732267320000|2024-11-22 09:22:00|4208|4202|4206.5|4200.5|4208|4202|4206.5|4200.5|0
1732267330000|2024-11-22 09:22:10|4207.5|4201.5|4206.5|4200.5|4207.5|4201.5|4206.5|4200.5|0
1732267340000|2024-11-22 09:22:20|4206|4200|4206.5|4200.5|4206.5|4200.5|4206|4200|0
1732267350000|2024-11-22 09:22:30|4206|4200|4205.5|4199.5|4206|4200|4205.5|4199.5|0
1732267360000|2024-11-22 09:22:40|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|0
1732267380000|2024-11-22 09:23:00|4205|4199|4205|4199|4205|4199|4205|4199|0
1732267400000|2024-11-22 09:23:20|4206|4200|4206.5|4200.5|4206.5|4200.5|4206|4200|2
1732267420000|2024-11-22 09:23:40|4207|4201|4207.5|4201.5|4207.5|4201.5|4207|4201|0
1732267430000|2024-11-22 09:23:50|4208|4202|4208|4202|4208|4202|4207.5|4201.5|0
1732267440000|2024-11-22 09:24:00|4209|4203|4209|4203|4209|4203|4209|4203|2
1732267460000|2024-11-22 09:24:20|4208.5|4202.5|4211.5|4205.5|4211.5|4205.5|4208.5|4202.5|0
1732267470000|2024-11-22 09:24:30|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|0
1732267480000|2024-11-22 09:24:40|4210|4204|4209.5|4203.5|4210|4204|4208.5|4202.5|0
1732267500000|2024-11-22 09:25:00|4208.5|4202.5|4209|4203|4210|4204|4208.5|4202.5|0
1732267510000|2024-11-22 09:25:10|4208.5|4202.5|4208|4202|4208.5|4202.5|4207.5|4201.5|0
1732267520000|2024-11-22 09:25:20|4207.5|4201.5|4212|4206|4212|4206|4206.5|4200.5|4
1732267530000|2024-11-22 09:25:30|4212.5|4206.5|4214|4208|4214.5|4208.5|4211.5|4205.5|3
1732267550000|2024-11-22 09:25:50|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1732267570000|2024-11-22 09:26:10|4214|4208|4214.5|4208.5|4214.5|4208.5|4214|4208|2
1732267580000|2024-11-22 09:26:20|4214|4208|4213.5|4207.5|4214.5|4208.5|4213.5|4207.5|0
1732267600000|2024-11-22 09:26:40|4213|4207|4213.5|4207.5|4213.5|4207.5|4213|4207|0
1732267610000|2024-11-22 09:26:50|4214|4208|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|0
1732267620000|2024-11-22 09:27:00|4215|4209|4215.5|4209.5|4215.5|4209.5|4214.5|4208.5|0
1732267640000|2024-11-22 09:27:20|4215|4209|4215.5|4209.5|4215.5|4209.5|4215|4209|0
1732267670000|2024-11-22 09:27:50|4216|4210|4216|4210|4216|4210|4216|4210|0
1732267680000|2024-11-22 09:28:00|4215.5|4209.5|4217.5|4211.5|4218|4212|4215.5|4209.5|0
1732267690000|2024-11-22 09:28:10|4216.5|4210.5|4217.5|4211.5|4217.5|4211.5|4216.5|4210.5|0
1732267700000|2024-11-22 09:28:20|||||||||1
1732267710000|2024-11-22 09:28:30|4217|4211|4217.5|4211.5|4217.5|4211.5|4217|4211|0
1732267730000|2024-11-22 09:28:50|4217|4211|4216.6|4210.6|4217|4211|4216.6|4210.6|0
1732267740000|2024-11-22 09:29:00|4217|4211|4217.5|4211.5|4217.5|4211.5|4216.6|4210.6|0
1732267750000|2024-11-22 09:29:10|4217|4211|4217|4211|4217.5|4211.5|4217|4211|0
1732267760000|2024-11-22 09:29:20|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1732267770000|2024-11-22 09:29:30|4217|4211|4217.5|4211.5|4217.5|4211.5|4217|4211|0
1732267790000|2024-11-22 09:29:50|4217|4211|4217.5|4211.5|4217.5|4211.5|4217|4211|0
1732267800000|2024-11-22 09:30:00|4218|4212|4219.5|4213.5|4219.5|4213.5|4218|4212|0
1732267810000|2024-11-22 09:30:10|4220|4214|4221.5|4215.5|4221.5|4215.5|4220|4214|0
1732267820000|2024-11-22 09:30:20|4222.5|4216.5|4218.5|4212.5|4222.5|4216.5|4218|4212|6
1732267830000|2024-11-22 09:30:30|4218|4212|4211|4205|4218.5|4212.5|4210.5|4204.5|109
1732267840000|2024-11-22 09:30:40|4210|4204|4208|4202|4210.5|4204.5|4207.5|4201.5|13
1732267850000|2024-11-22 09:30:50|4207.5|4201.5|4207.5|4201.5|4208|4202|4207.5|4201.5|0
1732267860000|2024-11-22 09:31:00|4207|4201|4206.5|4200.5|4207|4201|4206|4200|1
1732267900000|2024-11-22 09:31:40|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1732267910000|2024-11-22 09:31:50|4209.5|4203.5|4210.5|4204.5|4210.5|4204.5|4209.5|4203.5|0
1732267920000|2024-11-22 09:32:00|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|0
1732267930000|2024-11-22 09:32:10|||||||||1
1732267940000|2024-11-22 09:32:20|4212|4206|4212|4206|4212|4206|4212|4206|0
1732267950000|2024-11-22 09:32:30|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|1
1732267960000|2024-11-22 09:32:40|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732267970000|2024-11-22 09:32:50|4210|4204|4210|4204|4210|4204|4210|4204|0
1732267980000|2024-11-22 09:33:00|4210.5|4204.5|4210|4204|4210.5|4204.5|4209.5|4203.5|0
1732267990000|2024-11-22 09:33:10|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732268000000|2024-11-22 09:33:20|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|0
1732268010000|2024-11-22 09:33:30|4210.5|4204.5|4211.5|4205.5|4211.5|4205.5|4210.5|4204.5|0
1732268030000|2024-11-22 09:33:50|4209|4203|4207.5|4201.5|4209.5|4203.5|4206.5|4200.5|1
1732268040000|2024-11-22 09:34:00|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1732268050000|2024-11-22 09:34:10|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1732268060000|2024-11-22 09:34:20|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1732268070000|2024-11-22 09:34:30|4206|4200|4206.5|4200.5|4206.5|4200.5|4206|4200|0
1732268080000|2024-11-22 09:34:40|4206|4200|4206.5|4200.5|4206.5|4200.5|4206|4200|0
1732268090000|2024-11-22 09:34:50|4206|4200|4205.5|4199.5|4206|4200|4205.5|4199.5|0
1732268100000|2024-11-22 09:35:00|4206|4200|4206|4200|4206|4200|4206|4200|3
1732268110000|2024-11-22 09:35:10|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|0
1732268120000|2024-11-22 09:35:20|4206|4200|4208|4202|4208|4202|4206|4200|0
1732268130000|2024-11-22 09:35:30|4208.5|4202.5|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|0
1732268140000|2024-11-22 09:35:40|4208|4202|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|0
1732268150000|2024-11-22 09:35:50|4207|4201|4206.5|4200.5|4207.5|4201.5|4206.5|4200.5|0
1732268160000|2024-11-22 09:36:00|4206|4200|4205.5|4199.5|4206|4200|4205.5|4199.5|1
1732268170000|2024-11-22 09:36:10|4207|4201|4207.5|4201.5|4207.5|4201.5|4207|4201|0
1732268180000|2024-11-22 09:36:20|4207|4201|4207.5|4201.5|4207.5|4201.5|4207|4201|0
1732268190000|2024-11-22 09:36:30|4207|4201|4207.5|4201.5|4207.5|4201.5|4207|4201|0
1732268210000|2024-11-22 09:36:50|4208|4202|4209.5|4203.5|4209.5|4203.5|4208|4202|1
1732268220000|2024-11-22 09:37:00|4210|4204|4210.5|4204.5|4210.5|4204.5|4209.5|4203.5|0
1732268230000|2024-11-22 09:37:10|4211|4205|4211|4205|4211|4205|4211|4205|0
1732268240000|2024-11-22 09:37:20|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732268260000|2024-11-22 09:37:40|4209.5|4203.5|4209.5|4203.5|4210|4204|4209.5|4203.5|0
1732268270000|2024-11-22 09:37:50|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208|4202|1
1732268280000|2024-11-22 09:38:00|4209|4203|4211|4205|4211|4205|4209|4203|0
1732268290000|2024-11-22 09:38:10|4210.5|4204.5|4211|4205|4211|4205|4209.5|4203.5|0
1732268310000|2024-11-22 09:38:30|4212|4206|4211.5|4205.5|4212|4206|4211.5|4205.5|1
1732268320000|2024-11-22 09:38:40|4212|4206|4212.5|4206.5|4212.5|4206.5|4211.5|4205.5|0
1732268330000|2024-11-22 09:38:50|4213.5|4207.5|4213|4207|4213.5|4207.5|4213|4207|0
1732268340000|2024-11-22 09:39:00|4214|4208|4212.5|4206.5|4214|4208|4212|4206|0
1732268350000|2024-11-22 09:39:10|4211.5|4205.5|4212|4206|4212|4206|4211.5|4205.5|0
1732268360000|2024-11-22 09:39:20|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1732268390000|2024-11-22 09:39:50|4213|4207|4212.5|4206.5|4213.5|4207.5|4212.5|4206.5|0
1732268410000|2024-11-22 09:40:10|4212|4206|4212.5|4206.5|4212.5|4206.5|4211.5|4205.5|0
1732268430000|2024-11-22 09:40:30|4213|4207|4212.5|4206.5|4213.5|4207.5|4212.5|4206.5|0
1732268440000|2024-11-22 09:40:40|4213|4207|4213.5|4207.5|4213.5|4207.5|4213|4207|0
1732268470000|2024-11-22 09:41:10|4213|4207|4212.5|4206.5|4213|4207|4212.5|4206.5|0
1732268490000|2024-11-22 09:41:30|4213|4207|4213.5|4207.5|4213.5|4207.5|4212.5|4206.5|0
1732268510000|2024-11-22 09:41:50|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1732268520000|2024-11-22 09:42:00|4212|4206|4212.5|4206.5|4212.5|4206.5|4212|4206|0
1732268550000|2024-11-22 09:42:30|4211.5|4205.5|4212.5|4206.5|4212.5|4206.5|4211.5|4205.5|0
1732268560000|2024-11-22 09:42:40|4212|4206|4211.5|4205.5|4212|4206|4211.5|4205.5|0
1732268580000|2024-11-22 09:43:00|4210.5|4204.5|4208.5|4202.5|4210.5|4204.5|4208.5|4202.5|0
1732268590000|2024-11-22 09:43:10|4207.5|4201.5|4209.5|4203.5|4209.5|4203.5|4206.5|4200.5|0
1732268600000|2024-11-22 09:43:20|4209|4203|4208.5|4202.5|4209.5|4203.5|4208.5|4202.5|0
1732268610000|2024-11-22 09:43:30|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1732268620000|2024-11-22 09:43:40|4209|4203|4209.5|4203.5|4209.5|4203.5|4209|4203|0
1732268640000|2024-11-22 09:44:00|4209|4203|4209.5|4203.5|4209.5|4203.5|4209|4203|0
1732268650000|2024-11-22 09:44:10|4210|4204|4211.5|4205.5|4211.5|4205.5|4210|4204|3
1732268660000|2024-11-22 09:44:20|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732268670000|2024-11-22 09:44:30|4210|4204|4210|4204|4210.5|4204.5|4210|4204|0
1732268680000|2024-11-22 09:44:40|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732268720000|2024-11-22 09:45:20|4211|4205|4211|4205|4211.5|4205.5|4211|4205|0
1732268730000|2024-11-22 09:45:30|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1732268740000|2024-11-22 09:45:40|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|0
1732268750000|2024-11-22 09:45:50|4211|4205|4211|4205|4211|4205|4211|4205|0
1732268760000|2024-11-22 09:46:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|1
1732268790000|2024-11-22 09:46:30|4202|4196|4202|4196|4202|4196|4202|4196|28
1732268800000|2024-11-22 09:46:40|4201.5|4195.5|4202.5|4196.5|4202.5|4196.5|4199|4193|18
1732268810000|2024-11-22 09:46:50|||||||||1
1732268820000|2024-11-22 09:47:00|4202|4196|4202.5|4196.5|4202.5|4196.5|4202|4196|0
1732268830000|2024-11-22 09:47:10|4203|4197|4204|4198|4204|4198|4203|4197|0
1732268840000|2024-11-22 09:47:20|4204.5|4198.5|4205.5|4199.5|4205.5|4199.5|4204.5|4198.5|0
1732268870000|2024-11-22 09:47:50|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1732268880000|2024-11-22 09:48:00|4207|4201|4207|4201|4207.5|4201.5|4207|4201|0
1732268890000|2024-11-22 09:48:10|4205.5|4199.5|4203.5|4197.5|4205.5|4199.5|4202|4196|2
1732268900000|2024-11-22 09:48:20|4194.5|4188.5|4194|4188|4195|4189|4194|4188|12
1732268910000|2024-11-22 09:48:30|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|0
1732268920000|2024-11-22 09:48:40|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|0
1732268930000|2024-11-22 09:48:50|4195|4189|4194|4188|4195|4189|4194|4188|3
1732268940000|2024-11-22 09:49:00|4195.5|4189.5|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|0
1732268950000|2024-11-22 09:49:10|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|2
1732268960000|2024-11-22 09:49:20|4194|4188|4194|4188|4194|4188|4194|4188|0
1732268970000|2024-11-22 09:49:30|4193.5|4187.5|4193|4187|4195|4189|4193|4187|0
1732268990000|2024-11-22 09:49:50|4192|4186|4192|4186|4192|4186|4192|4186|0
1732269010000|2024-11-22 09:50:10|4191.5|4185.5|4192|4186|4192|4186|4191.5|4185.5|0
1732269030000|2024-11-22 09:50:30|||||||||1
1732269040000|2024-11-22 09:50:40|4193|4187|4193|4187|4193|4187|4192.5|4186.5|5
1732269050000|2024-11-22 09:50:50|4192|4186|4192|4186|4192|4186|4192|4186|5
1732269070000|2024-11-22 09:51:10|4190|4184|4190.5|4184.5|4190.5|4184.5|4190|4184|4
1732269080000|2024-11-22 09:51:20|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1732269090000|2024-11-22 09:51:30|4192|4186|4192|4186|4192|4186|4192|4186|0
1732269100000|2024-11-22 09:51:40|||||||||1
1732269120000|2024-11-22 09:52:00|4194|4188|4195.5|4189.5|4196|4190|4194|4188|1
1732269130000|2024-11-22 09:52:10|4196|4190|4197|4191|4197|4191|4196|4190|0
1732269150000|2024-11-22 09:52:30|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1732269160000|2024-11-22 09:52:40|4198|4192|4197|4191|4198|4192|4197|4191|0
1732269170000|2024-11-22 09:52:50|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|1
1732269180000|2024-11-22 09:53:00|4197|4191|4197|4191|4197|4191|4197|4191|0
1732269190000|2024-11-22 09:53:10|4196|4190|4194.5|4188.5|4196|4190|4194|4188|1
1732269200000|2024-11-22 09:53:20|4194|4188|4193.5|4187.5|4194|4188|4193.5|4187.5|0
1732269210000|2024-11-22 09:53:30|4194|4188|4194|4188|4194|4188|4194|4188|0
1732269220000|2024-11-22 09:53:40|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|0
1732269230000|2024-11-22 09:53:50|4195.5|4189.5|4198.5|4192.5|4198.5|4192.5|4195.5|4189.5|0
1732269240000|2024-11-22 09:54:00|4200|4194|4202|4196|4202|4196|4200|4194|1
1732269250000|2024-11-22 09:54:10|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1732269260000|2024-11-22 09:54:20|4202|4196|4200|4194|4202|4196|4200|4194|0
1732269290000|2024-11-22 09:54:50|4199|4193|4198|4192|4199|4193|4198|4192|0
1732269300000|2024-11-22 09:55:00|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|0
1732269310000|2024-11-22 09:55:10|4197.1|4191.1|4197.5|4191.5|4198|4192|4197|4191|1
1732269340000|2024-11-22 09:55:40|4193.5|4187.5|4192.5|4186.5|4193.5|4187.5|4192.5|4186.5|149
1732269350000|2024-11-22 09:55:50|4193|4187|4192|4186|4193|4187|4192|4186|0
1732269360000|2024-11-22 09:56:00|4192.5|4186.5|4193|4187|4193|4187|4192.5|4186.5|0
1732269370000|2024-11-22 09:56:10|4192.5|4186.5|4192|4186|4193|4187|4191.5|4185.5|0
1732269380000|2024-11-22 09:56:20|4191.5|4185.5|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|0
1732269390000|2024-11-22 09:56:30|4192|4186|4192|4186|4192|4186|4192|4186|0
1732269400000|2024-11-22 09:56:40|4192.5|4186.5|4191.5|4185.5|4193|4187|4191.5|4185.5|0
1732269410000|2024-11-22 09:56:50|4191|4185|4191.5|4185.5|4191.5|4185.5|4190.6|4184.6|1
1732269420000|2024-11-22 09:57:00|4192|4186|4194|4188|4194|4188|4192|4186|0
1732269430000|2024-11-22 09:57:10|4194.5|4188.5|4193.5|4187.5|4194.5|4188.5|4193.5|4187.5|0
1732269440000|2024-11-22 09:57:20|4194|4188|4192.5|4186.5|4194|4188|4192.5|4186.5|0
1732269450000|2024-11-22 09:57:30|4191.5|4185.5|4191.5|4185.5|4192|4186|4191.5|4185.5|0
1732269460000|2024-11-22 09:57:40|4192.5|4186.5|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|0
1732269470000|2024-11-22 09:57:50|4191.6|4185.6|4192.5|4186.5|4192.5|4186.5|4191.6|4185.6|0
1732269480000|2024-11-22 09:58:00|4193|4187|4192|4186|4193|4187|4192|4186|0
1732269500000|2024-11-22 09:58:20|4193|4187|4191.5|4185.5|4193|4187|4191.5|4185.5|0
1732269510000|2024-11-22 09:58:30|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|0
1732269520000|2024-11-22 09:58:40|4193|4187|4192.5|4186.5|4193.5|4187.5|4192.5|4186.5|0
1732269540000|2024-11-22 09:59:00|4193|4187|4193|4187|4193.5|4187.5|4193|4187|0
1732269550000|2024-11-22 09:59:10|4192.5|4186.5|4194|4188|4194|4188|4192.5|4186.5|0
1732269560000|2024-11-22 09:59:20|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1732269570000|2024-11-22 09:59:30|4194|4188|4193.5|4187.5|4194|4188|4193.5|4187.5|0
1732269580000|2024-11-22 09:59:40|4193|4187|4193|4187|4193.5|4187.5|4193|4187|0
1732269590000|2024-11-22 09:59:50|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|10
1732269600000|2024-11-22 10:00:00|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1732269610000|2024-11-22 10:00:10|4194|4188|4196.5|4190.5|4196.5|4190.5|4194|4188|50
1732269620000|2024-11-22 10:00:20|4197|4191|4197.5|4191.5|4198|4192|4197|4191|0
1732269630000|2024-11-22 10:00:30|4197|4191|4197.5|4191.5|4197.5|4191.5|4197|4191|0
1732269640000|2024-11-22 10:00:40|4197|4191|4196.5|4190.5|4197|4191|4196.5|4190.5|0
1732269660000|2024-11-22 10:01:00|4197.5|4191.5|4196.5|4190.5|4197.5|4191.5|4196|4190|3
1732269670000|2024-11-22 10:01:10|4197.5|4191.5|4196.5|4190.5|4197.5|4191.5|4196.5|4190.5|0
1732269680000|2024-11-22 10:01:20|4196|4190|4196|4190|4196|4190|4196|4190|0
1732269690000|2024-11-22 10:01:30|4201|4195|4203.5|4197.5|4203.5|4197.5|4201|4195|159
1732269700000|2024-11-22 10:01:40|4203|4197|4203.5|4197.5|4203.5|4197.5|4203|4197|0
1732269710000|2024-11-22 10:01:50|4202|4196|4202.5|4196.5|4202.5|4196.5|4202|4196|0
1732269720000|2024-11-22 10:02:00|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|0
1732269740000|2024-11-22 10:02:20|4202|4196|4202|4196|4202.5|4196.5|4201.5|4195.5|0
1732269750000|2024-11-22 10:02:30|4202.5|4196.5|4201.5|4195.5|4202.5|4196.5|4201.5|4195.5|0
1732269760000|2024-11-22 10:02:40|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1732269770000|2024-11-22 10:02:50|4203|4197|4203.5|4197.5|4203.5|4197.5|4203|4197|2
1732269780000|2024-11-22 10:03:00|||||||||3
1732269820000|2024-11-22 10:03:40|4203|4197|4203|4197|4203|4197|4203|4197|0
1732269830000|2024-11-22 10:03:50|4203.5|4197.5|4203|4197|4203.5|4197.5|4203|4197|2
1732269840000|2024-11-22 10:04:00|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1732269850000|2024-11-22 10:04:10|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|0
1732269860000|2024-11-22 10:04:20|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|0
1732269880000|2024-11-22 10:04:40|4202.1|4196.1|4202.5|4196.5|4202.5|4196.5|4202.1|4196.1|0
1732269900000|2024-11-22 10:05:00|4203|4197|4203.5|4197.5|4203.5|4197.5|4203|4197|0
1732269910000|2024-11-22 10:05:10|4202.5|4196.5|4202|4196|4202.5|4196.5|4202|4196|0
1732269920000|2024-11-22 10:05:20|4201.5|4195.5|4201|4195|4201.5|4195.5|4201|4195|1
1732269940000|2024-11-22 10:05:40|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|1
1732269950000|2024-11-22 10:05:50|4202|4196|4202|4196|4202|4196|4201.5|4195.5|0
1732269960000|2024-11-22 10:06:00|4202.5|4196.5|4202|4196|4202.5|4196.5|4201.5|4195.5|0
1732269970000|2024-11-22 10:06:10|4201.5|4195.5|4201|4195|4201.5|4195.5|4201|4195|0
1732270010000|2024-11-22 10:06:50|4202|4196|4201|4195|4202.5|4196.5|4201|4195|0
1732270020000|2024-11-22 10:07:00|4202|4196|4203.5|4197.5|4204|4198|4202|4196|0
1732270030000|2024-11-22 10:07:10|4203|4197|4203|4197|4203|4197|4203|4197|0
1732270040000|2024-11-22 10:07:20|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1732270050000|2024-11-22 10:07:30|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1732270070000|2024-11-22 10:07:50|4201|4195|4202.5|4196.5|4202.5|4196.5|4201|4195|0
1732270080000|2024-11-22 10:08:00|4202|4196|4202.5|4196.5|4202.5|4196.5|4201.5|4195.5|0
1732270090000|2024-11-22 10:08:10|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1732270100000|2024-11-22 10:08:20|4202|4196|4202|4196|4202|4196|4202|4196|0
1732270120000|2024-11-22 10:08:40|4201.5|4195.5|4202|4196|4202|4196|4201.5|4195.5|0
1732270140000|2024-11-22 10:09:00|4203.5|4197.5|4202|4196|4203.5|4197.5|4202|4196|0
1732270190000|2024-11-22 10:09:50|||||||||1
1732270200000|2024-11-22 10:10:00|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|6
1732270210000|2024-11-22 10:10:10|4203|4197|4203|4197|4203|4197|4203|4197|0
1732270230000|2024-11-22 10:10:30|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1732270240000|2024-11-22 10:10:40|4201.5|4195.5|4201|4195|4201.5|4195.5|4201|4195|3
1732270260000|2024-11-22 10:11:00|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1732270270000|2024-11-22 10:11:10|4201|4195|4201.5|4195.5|4201.5|4195.5|4201|4195|0
1732270280000|2024-11-22 10:11:20|4202.5|4196.5|4202.9|4196.9|4204|4198|4202.5|4196.5|31
1732270290000|2024-11-22 10:11:30|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1732270300000|2024-11-22 10:11:40|4201|4195|4201.5|4195.5|4201.5|4195.5|4201|4195|0
1732270310000|2024-11-22 10:11:50|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202|4196|0
1732270320000|2024-11-22 10:12:00|4202|4196|4202|4196|4202|4196|4202|4196|0
1732270330000|2024-11-22 10:12:10|4202.5|4196.5|4203.5|4197.5|4203.5|4197.5|4202.5|4196.5|0
1732270340000|2024-11-22 10:12:20|4203|4197|4201.5|4195.5|4203|4197|4201.5|4195.5|0
1732270360000|2024-11-22 10:12:40|4202|4196|4202.5|4196.5|4202.5|4196.5|4202|4196|0
1732270380000|2024-11-22 10:13:00|4202|4196|4202.5|4196.5|4202.5|4196.5|4201.5|4195.5|0
1732270390000|2024-11-22 10:13:10|4201.5|4195.5|4201|4195|4201.5|4195.5|4201|4195|0
1732270420000|2024-11-22 10:13:40|4197.5|4191.5|4198.5|4192.5|4198.5|4192.5|4197.5|4191.5|2
1732270430000|2024-11-22 10:13:50|4199.5|4193.5|4198.5|4192.5|4199.5|4193.5|4198.5|4192.5|0
1732270440000|2024-11-22 10:14:00|4199.5|4193.5|4199.5|4193.5|4200|4194|4199.5|4193.5|34
1732270460000|2024-11-22 10:14:20|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|24
1732270470000|2024-11-22 10:14:30|4201|4195|4202|4196|4202|4196|4201|4195|0
1732270490000|2024-11-22 10:14:50|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1732270500000|2024-11-22 10:15:00|4202|4196|4201.5|4195.5|4202|4196|4201.5|4195.5|0
1732270510000|2024-11-22 10:15:10|4202|4196|4202|4196|4202|4196|4202|4196|0
1732270520000|2024-11-22 10:15:20|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1732270540000|2024-11-22 10:15:40|4203|4197|4203|4197|4203|4197|4203|4197|0
1732270590000|2024-11-22 10:16:30|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1732270600000|2024-11-22 10:16:40|4204|4198|4204|4198|4204|4198|4204|4198|19
1732270630000|2024-11-22 10:17:10|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1732270660000|2024-11-22 10:17:40|||||||||2
1732270730000|2024-11-22 10:18:50|4204|4198|4204|4198|4204|4198|4204|4198|6
1732270740000|2024-11-22 10:19:00|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|39
1732270750000|2024-11-22 10:19:10|4204|4198|4203.5|4197.5|4204|4198|4203.5|4197.5|0
1732270770000|2024-11-22 10:19:30|4204|4198|4204|4198|4204|4198|4203.5|4197.5|2
1732270780000|2024-11-22 10:19:40|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|1
1732270810000|2024-11-22 10:20:10|4205|4199|4208|4202|4208|4202|4205|4199|9
1732270820000|2024-11-22 10:20:20|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|0
1732270830000|2024-11-22 10:20:30|4209|4203|4209|4203|4209|4203|4208|4202|2
1732270850000|2024-11-22 10:20:50|4208.5|4202.5|4208|4202|4208.5|4202.5|4207.5|4201.5|0
1732270860000|2024-11-22 10:21:00|4209|4203|4210|4204|4210|4204|4209|4203|0
1732270880000|2024-11-22 10:21:20|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1732270890000|2024-11-22 10:21:30|4210|4204|4210|4204|4210|4204|4210|4204|0
1732270920000|2024-11-22 10:22:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1732270930000|2024-11-22 10:22:10|4209|4203|4209|4203|4209|4203|4208|4202|0
1732270960000|2024-11-22 10:22:40|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|0
1732270970000|2024-11-22 10:22:50|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|0
1732270980000|2024-11-22 10:23:00|4209.5|4203.5|4209.5|4203.5|4210|4204|4209.5|4203.5|0
1732271000000|2024-11-22 10:23:20|4210|4204|4210|4204|4210|4204|4210|4204|0
1732271010000|2024-11-22 10:23:30|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732271020000|2024-11-22 10:23:40|4210|4204|4210|4204|4210.5|4204.5|4210|4204|0
1732271030000|2024-11-22 10:23:50|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732271040000|2024-11-22 10:24:00|4205|4199|4206.5|4200.5|4206.5|4200.5|4205|4199|4
1732271050000|2024-11-22 10:24:10|4207|4201|4200|4194|4207|4201|4200|4194|5
1732271060000|2024-11-22 10:24:20|4199.6|4193.6|4199|4193|4199.6|4193.6|4198.5|4192.5|1
1732271090000|2024-11-22 10:24:50|4198.5|4192.5|4199|4193|4199|4193|4198.5|4192.5|0
1732271100000|2024-11-22 10:25:00|4198.5|4192.5|4199.5|4193.5|4199.5|4193.5|4198.5|4192.5|0
1732271110000|2024-11-22 10:25:10|4200|4194|4199|4193|4200|4194|4199|4193|0
1732271120000|2024-11-22 10:25:20|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|0
1732271130000|2024-11-22 10:25:30|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4196.5|4190.5|0
1732271150000|2024-11-22 10:25:50|4198|4192|4199|4193|4199|4193|4198|4192|0
1732271160000|2024-11-22 10:26:00|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1732271170000|2024-11-22 10:26:10|4198|4192|4197.5|4191.5|4198.5|4192.5|4197.5|4191.5|1
1732271180000|2024-11-22 10:26:20|4198|4192|4198|4192|4198|4192|4198|4192|0
1732271200000|2024-11-22 10:26:40|4198.5|4192.5|4199|4193|4199|4193|4198.5|4192.5|0
1732271210000|2024-11-22 10:26:50|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1732271220000|2024-11-22 10:27:00|4199|4193|4199|4193|4199|4193|4199|4193|0
1732271230000|2024-11-22 10:27:10|4198.5|4192.5|4197.5|4191.5|4199.5|4193.5|4197.5|4191.5|0
1732271240000|2024-11-22 10:27:20|4198.5|4192.5|4201|4195|4201|4195|4198|4192|6
1732271290000|2024-11-22 10:28:10|4201.5|4195.5|4202|4196|4202|4196|4201.5|4195.5|0
1732271300000|2024-11-22 10:28:20|4202.5|4196.5|4201.5|4195.5|4202.5|4196.5|4201|4195|0
1732271320000|2024-11-22 10:28:40|4201|4195|4201.5|4195.5|4201.5|4195.5|4201|4195|0
1732271340000|2024-11-22 10:29:00|4201|4195|4199.5|4193.5|4201|4195|4199.5|4193.5|0
1732271350000|2024-11-22 10:29:10|4200|4194|4201.5|4195.5|4201.5|4195.5|4200|4194|0
1732271370000|2024-11-22 10:29:30|4199|4193|4195|4189|4199|4193|4195|4189|7
1732271390000|2024-11-22 10:29:50|4194.5|4188.5|4196|4190|4196.5|4190.5|4194.5|4188.5|1
1732271400000|2024-11-22 10:30:00|4195.5|4189.5|4196.5|4190.5|4196.5|4190.5|4195.5|4189.5|0
1732271410000|2024-11-22 10:30:10|4197|4191|4198.5|4192.5|4199.5|4193.5|4197|4191|1
1732271420000|2024-11-22 10:30:20|4198|4192|4198|4192|4198|4192|4198|4192|0
1732271430000|2024-11-22 10:30:30|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1732271440000|2024-11-22 10:30:40|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1732271450000|2024-11-22 10:30:50|4196.6|4190.6|4196|4190|4197.5|4191.5|4195.5|4189.5|1
1732271460000|2024-11-22 10:31:00|4191.5|4185.5|4193|4187|4193.5|4187.5|4191.5|4185.5|5
1732271470000|2024-11-22 10:31:10|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|0
1732271500000|2024-11-22 10:31:40|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|0
1732271530000|2024-11-22 10:32:10|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|1
1732271540000|2024-11-22 10:32:20|4193|4187|4194|4188|4194|4188|4193|4187|0
1732271550000|2024-11-22 10:32:30|4193|4187|4194|4188|4194|4188|4193|4187|0
1732271560000|2024-11-22 10:32:40|4193.5|4187.5|4195|4189|4195|4189|4192.5|4186.5|0
1732271570000|2024-11-22 10:32:50|4193.5|4187.5|4196.5|4190.5|4197.5|4191.5|4193.5|4187.5|5
1732271580000|2024-11-22 10:33:00|4197.5|4191.5|4201.5|4195.5|4201.5|4195.5|4197.5|4191.5|5
1732271590000|2024-11-22 10:33:10|4202|4196|4202.5|4196.5|4202.5|4196.5|4202|4196|0
1732271610000|2024-11-22 10:33:30|4202|4196|4201.5|4195.5|4202|4196|4201.5|4195.5|0
1732271620000|2024-11-22 10:33:40|4202|4196|4201.5|4195.5|4202|4196|4200.5|4194.5|0
1732271630000|2024-11-22 10:33:50|4200.5|4194.5|4200|4194|4200.5|4194.5|4199.5|4193.5|0
1732271640000|2024-11-22 10:34:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|0
1732271660000|2024-11-22 10:34:20|4201.5|4195.5|4200.5|4194.5|4201.5|4195.5|4200|4194|0
1732271670000|2024-11-22 10:34:30|4201.5|4195.5|4200.5|4194.5|4201.5|4195.5|4200.5|4194.5|2
1732271680000|2024-11-22 10:34:40|4200|4194|4200|4194|4200|4194|4200|4194|0
1732271700000|2024-11-22 10:35:00|4200.5|4194.5|4201.5|4195.5|4201.5|4195.5|4200.5|4194.5|0
1732271710000|2024-11-22 10:35:10|4199.5|4193.5|4199|4193|4200|4194|4198.5|4192.5|0
1732271720000|2024-11-22 10:35:20|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199|4193|0
1732271730000|2024-11-22 10:35:30|4198.5|4192.5|4200.5|4194.5|4202|4196|4198.5|4192.5|6
1732271740000|2024-11-22 10:35:40|4199.5|4193.5|4200.5|4194.5|4200.5|4194.5|4199.5|4193.5|0
1732271750000|2024-11-22 10:35:50|4200|4194|4200|4194|4200|4194|4200|4194|0
1732271760000|2024-11-22 10:36:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|0
1732271790000|2024-11-22 10:36:30|4201|4195|4200.5|4194.5|4201|4195|4200.5|4194.5|0
1732271800000|2024-11-22 10:36:40|4200|4194|4199.5|4193.5|4200|4194|4199.5|4193.5|0
1732271810000|2024-11-22 10:36:50|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|0
1732271820000|2024-11-22 10:37:00|4200|4194|4200.5|4194.5|4201.5|4195.5|4200|4194|0
1732271830000|2024-11-22 10:37:10|4198|4192|4197.5|4191.5|4198|4192|4197.5|4191.5|3
1732271840000|2024-11-22 10:37:20|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1732271850000|2024-11-22 10:37:30|4197|4191|4197.5|4191.5|4197.5|4191.5|4196.5|4190.5|0
1732271860000|2024-11-22 10:37:40|4197|4191|4197.5|4191.5|4197.5|4191.5|4197|4191|0
1732271870000|2024-11-22 10:37:50|4197|4191|4196|4190|4197|4191|4195.5|4189.5|0
1732271880000|2024-11-22 10:38:00|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197|4191|1
1732271890000|2024-11-22 10:38:10|4198.5|4192.5|4197.5|4191.5|4198.5|4192.5|4197.5|4191.5|0
1732271910000|2024-11-22 10:38:30|||||||||1
1732271920000|2024-11-22 10:38:40|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1732271940000|2024-11-22 10:39:00|4197|4191|4197|4191|4197|4191|4197|4191|0
1732271950000|2024-11-22 10:39:10|4197.5|4191.5|4197.5|4191.5|4198.5|4192.5|4197.5|4191.5|0
1732271970000|2024-11-22 10:39:30|4197|4191|4197.5|4191.5|4197.5|4191.5|4197|4191|0
1732271990000|2024-11-22 10:39:50|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|0
1732272000000|2024-11-22 10:40:00|4197.5|4191.5|4198|4192|4198|4192|4197.5|4191.5|0
1732272010000|2024-11-22 10:40:10|4197.5|4191.5|4196.5|4190.5|4197.5|4191.5|4196.5|4190.5|0
1732272030000|2024-11-22 10:40:30|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|0
1732272040000|2024-11-22 10:40:40|4196|4190|4196|4190|4196|4190|4196|4190|0
1732272050000|2024-11-22 10:40:50|4195.5|4189.5|4195|4189|4195.5|4189.5|4195|4189|0
1732272060000|2024-11-22 10:41:00|4195.5|4189.5|4195|4189|4196|4190|4195|4189|0
1732272070000|2024-11-22 10:41:10|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195|4189|0
1732272120000|2024-11-22 10:42:00|4196|4190|4196|4190|4196|4190|4196|4190|0
1732272130000|2024-11-22 10:42:10|4196.5|4190.5|4197|4191|4197|4191|4196.5|4190.5|0
1732272140000|2024-11-22 10:42:20|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1732272160000|2024-11-22 10:42:40|4198.5|4192.5|4197.5|4191.5|4198.5|4192.5|4197.5|4191.5|0
1732272180000|2024-11-22 10:43:00|4198|4192|4204.5|4198.5|4205.5|4199.5|4198|4192|81
1732272200000|2024-11-22 10:43:20|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|1
1732272230000|2024-11-22 10:43:50|4205.5|4199.5|4205.5|4199.5|4206|4200|4205.5|4199.5|0
1732272240000|2024-11-22 10:44:00|4206|4200|4206|4200|4206|4200|4205.5|4199.5|0
1732272250000|2024-11-22 10:44:10|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204|4198|0
1732272260000|2024-11-22 10:44:20|4204|4198|4204|4198|4204|4198|4203.5|4197.5|0
1732272270000|2024-11-22 10:44:30|4203.5|4197.5|4203.5|4197.5|4204|4198|4203.5|4197.5|0
1732272310000|2024-11-22 10:45:10|4204|4198|4203|4197|4204|4198|4203|4197|0
1732272330000|2024-11-22 10:45:30|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1732272340000|2024-11-22 10:45:40|4204|4198|4204.5|4198.5|4204.5|4198.5|4204|4198|0
1732272350000|2024-11-22 10:45:50|4205|4199|4205|4199|4205|4199|4205|4199|0
1732272430000|2024-11-22 10:47:10|4204|4198|4204|4198|4204|4198|4204|4198|0
1732272440000|2024-11-22 10:47:20|4203.5|4197.5|4204|4198|4204|4198|4203.5|4197.5|0
1732272450000|2024-11-22 10:47:30|4205|4199|4206|4200|4206.5|4200.5|4205|4199|0
1732272460000|2024-11-22 10:47:40|4206.5|4200.5|4206|4200|4206.5|4200.5|4206|4200|0
1732272470000|2024-11-22 10:47:50|4206.1|4200.1|4206.5|4200.5|4206.5|4200.5|4206.1|4200.1|0
1732272480000|2024-11-22 10:48:00|4206|4200|4206|4200|4206|4200|4206|4200|0
1732272500000|2024-11-22 10:48:20|4206.5|4200.5|4209|4203|4209|4203|4206.5|4200.5|0
1732272510000|2024-11-22 10:48:30|4208.5|4202.5|4209|4203|4209.5|4203.5|4208.5|4202.5|1
1732272520000|2024-11-22 10:48:40|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1732272530000|2024-11-22 10:48:50|4209|4203|4208.5|4202.5|4209|4203|4208.5|4202.5|0
1732272540000|2024-11-22 10:49:00|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|0
1732272570000|2024-11-22 10:49:30|4207|4201|4207.5|4201.5|4207.5|4201.5|4207|4201|0
1732272580000|2024-11-22 10:49:40|4208|4202|4207.5|4201.5|4208|4202|4207.5|4201.5|0
1732272590000|2024-11-22 10:49:50|4207.6|4201.6|4208|4202|4209|4203|4207.6|4201.6|0
1732272600000|2024-11-22 10:50:00|4207.5|4201.5|4209|4203|4209|4203|4207.5|4201.5|1
1732272610000|2024-11-22 10:50:10|||||||||7
1732272620000|2024-11-22 10:50:20|4207.5|4201.5|4207.5|4201.5|4207.5|4201.5|4206.5|4200.5|3
1732272630000|2024-11-22 10:50:30|4207|4201|4207|4201|4207.5|4201.5|4206.5|4200.5|0
1732272640000|2024-11-22 10:50:40|4208.5|4202.5|4208|4202|4208.5|4202.5|4208|4202|0
1732272660000|2024-11-22 10:51:00|4208.5|4202.5|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|0
1732272670000|2024-11-22 10:51:10|4207|4201|4208.5|4202.5|4208.5|4202.5|4207|4201|0
1732272710000|2024-11-22 10:51:50|||||||||1
1732272720000|2024-11-22 10:52:00|4209|4203|4209|4203|4209|4203|4209|4203|0
1732272730000|2024-11-22 10:52:10|4210|4204|4209|4203|4210|4204|4209|4203|0
1732272740000|2024-11-22 10:52:20|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1732272750000|2024-11-22 10:52:30|4210|4204|4210|4204|4210.5|4204.5|4210|4204|0
1732272760000|2024-11-22 10:52:40|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|0
1732272770000|2024-11-22 10:52:50|4211|4205|4211|4205|4211|4205|4211|4205|0
1732272790000|2024-11-22 10:53:10|4211.5|4205.5|4212|4206|4212|4206|4211|4205|0
1732272810000|2024-11-22 10:53:30|4211.5|4205.5|4212|4206|4212|4206|4211.5|4205.5|0
1732272820000|2024-11-22 10:53:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1732272830000|2024-11-22 10:53:50|4211|4205|4211|4205|4211|4205|4211|4205|0
1732272840000|2024-11-22 10:54:00|4210.5|4204.5|4210|4204|4210.5|4204.5|4210|4204|0
1732272850000|2024-11-22 10:54:10|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210|4204|0
1732272860000|2024-11-22 10:54:20|4210|4204|4210|4204|4210|4204|4210|4204|0
1732272870000|2024-11-22 10:54:30|4211|4205|4211|4205|4211.5|4205.5|4211|4205|1
1732272880000|2024-11-22 10:54:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1732272890000|2024-11-22 10:54:50|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|0
1732272900000|2024-11-22 10:55:00|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|0
1732272920000|2024-11-22 10:55:20|4211|4205|4211|4205|4211|4205|4211|4205|0
1732272930000|2024-11-22 10:55:30|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732272940000|2024-11-22 10:55:40|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|0
1732272950000|2024-11-22 10:55:50|4211|4205|4211|4205|4211|4205|4211|4205|0
1732272960000|2024-11-22 10:56:00|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732272980000|2024-11-22 10:56:20|4211|4205|4211|4205|4211|4205|4211|4205|0
1732273000000|2024-11-22 10:56:40|4212|4206|4212|4206|4212|4206|4212|4206|0
1732273010000|2024-11-22 10:56:50|4211.5|4205.5|4212|4206|4212|4206|4211.5|4205.5|2
1732273030000|2024-11-22 10:57:10|4211.5|4205.5|4212|4206|4212|4206|4211|4205|0
1732273070000|2024-11-22 10:57:50|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|0
1732273090000|2024-11-22 10:58:10|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|0
1732273100000|2024-11-22 10:58:20|4210|4204|4210|4204|4210|4204|4210|4204|0
1732273110000|2024-11-22 10:58:30|4209.5|4203.5|4210.5|4204.5|4210.5|4204.5|4209.5|4203.5|0
1732273160000|2024-11-22 10:59:20|4210|4204|4210|4204|4210|4204|4210|4204|0
1732273180000|2024-11-22 10:59:40|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1732273190000|2024-11-22 10:59:50|4210.5|4204.5|4211|4205|4211|4205|4210.5|4204.5|0
1732273200000|2024-11-22 11:00:00|4210.5|4204.5|4209.5|4203.5|4211|4205|4209|4203|0
1732273210000|2024-11-22 11:00:10|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|0
1732273220000|2024-11-22 11:00:20|4209|4203|4209|4203|4209|4203|4209|4203|0
1732273230000|2024-11-22 11:00:30|4208.5|4202.5|4210.5|4204.5|4210.5|4204.5|4208.5|4202.5|20
1732273240000|2024-11-22 11:00:40|4211|4205|4211|4205|4211|4205|4211|4205|0
1732273290000|2024-11-22 11:01:30|4212|4206|4211|4205|4212|4206|4211|4205|0
1732273300000|2024-11-22 11:01:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.1|4205.1|0
1732273310000|2024-11-22 11:01:50|4211|4205|4211|4205|4211.5|4205.5|4211|4205|0
1732273340000|2024-11-22 11:02:20|4211.1|4205.1|4211.5|4205.5|4211.5|4205.5|4211.1|4205.1|0
1732273360000|2024-11-22 11:02:40|4211|4205|4211|4205|4211|4205|4211|4205|0
1732273370000|2024-11-22 11:02:50|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1732273380000|2024-11-22 11:03:00|4211|4205|4211|4205|4211|4205|4211|4205|0
1732273400000|2024-11-22 11:03:20|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|3
1732273440000|2024-11-22 11:04:00|4211|4205|4211|4205|4211|4205|4211|4205|0
1732273460000|2024-11-22 11:04:20|4211.1|4205.1|4212|4206|4212|4206|4211.1|4205.1|0
1732273550000|2024-11-22 11:05:50|4211.5|4205.5|4212|4206|4212|4206|4211.5|4205.5|1
1732273560000|2024-11-22 11:06:00|4211.5|4205.5|4212|4206|4212|4206|4211.5|4205.5|0
1732273590000|2024-11-22 11:06:30|||||||||1
1732273610000|2024-11-22 11:06:50|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|0
1732273620000|2024-11-22 11:07:00|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|0
1732273640000|2024-11-22 11:07:20|4211.5|4205.5|4212|4206|4212|4206|4211.5|4205.5|0
1732273660000|2024-11-22 11:07:40|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|0
1732273670000|2024-11-22 11:07:50|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|0
1732273680000|2024-11-22 11:08:00|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|0
1732273690000|2024-11-22 11:08:10|4210.5|4204.5|4211|4205|4211|4205|4210.5|4204.5|0
1732273700000|2024-11-22 11:08:20|4211.5|4205.5|4210.5|4204.5|4211.5|4205.5|4210.5|4204.5|0
1732273710000|2024-11-22 11:08:30|4211|4205|4211.5|4205.5|4211.5|4205.5|4210.5|4204.5|0
1732273730000|2024-11-22 11:08:50|4212|4206|4212|4206|4212|4206|4212|4206|0
1732273740000|2024-11-22 11:09:00|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1732273750000|2024-11-22 11:09:10|4211|4205|4211|4205|4211|4205|4211|4205|0
1732273760000|2024-11-22 11:09:20|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1732273770000|2024-11-22 11:09:30|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|0
1732273780000|2024-11-22 11:09:40|4211|4205|4211|4205|4211|4205|4211|4205|0
1732273800000|2024-11-22 11:10:00|||||||||1
1732273810000|2024-11-22 11:10:10|4209|4203|4209.5|4203.5|4209.5|4203.5|4208.5|4202.5|3
1732273820000|2024-11-22 11:10:20|4209|4203|4208.5|4202.5|4209|4203|4208|4202|0
1732273850000|2024-11-22 11:10:50|4209|4203|4209|4203|4209|4203|4209|4203|0
1732273860000|2024-11-22 11:11:00|4209.5|4203.5|4209|4203|4209.5|4203.5|4209|4203|0
1732273900000|2024-11-22 11:11:40|4209.5|4203.5|4211|4205|4211|4205|4209.5|4203.5|6
1732273910000|2024-11-22 11:11:50|4211.5|4205.5|4212.1|4206.1|4212.1|4206.1|4211.5|4205.5|334
1732274000000|2024-11-22 11:13:20|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1732274010000|2024-11-22 11:13:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1732274040000|2024-11-22 11:14:00|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|1
1732274050000|2024-11-22 11:14:10|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1732274100000|2024-11-22 11:15:00|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4209.6|4203.6|0
1732274110000|2024-11-22 11:15:10|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|0
1732274120000|2024-11-22 11:15:20|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1732274130000|2024-11-22 11:15:30|4210.5|4204.5|4209.1|4203.1|4210.5|4204.5|4209.1|4203.1|0
1732274140000|2024-11-22 11:15:40|4209|4203|4208.6|4202.6|4209|4203|4208.6|4202.6|0
1732274150000|2024-11-22 11:15:50|4208.5|4202.5|4208.1|4202.1|4208.5|4202.5|4208.1|4202.1|0
1732274170000|2024-11-22 11:16:10|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|0
1732274180000|2024-11-22 11:16:20|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1732274190000|2024-11-22 11:16:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1732274240000|2024-11-22 11:17:20|4205.6|4199.6|4205.6|4199.6|4206.1|4200.1|4204.6|4198.6|0
1732274280000|2024-11-22 11:18:00|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1732274330000|2024-11-22 11:18:50|4206.5|4200.5|4205.6|4199.6|4206.6|4200.6|4205.6|4199.6|0
1732274400000|2024-11-22 11:20:00|4205.1|4199.1|4204.6|4198.6|4205.6|4199.6|4204.6|4198.6|0
1732274410000|2024-11-22 11:20:10|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1732274420000|2024-11-22 11:20:20|4205.5|4199.5|4205.6|4199.6|4205.6|4199.6|4204.6|4198.6|0
1732274430000|2024-11-22 11:20:30|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|0
1732274440000|2024-11-22 11:20:40|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|0
1732274460000|2024-11-22 11:21:00|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|0
1732274470000|2024-11-22 11:21:10|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|0
1732274510000|2024-11-22 11:21:50|4207|4201|4206.5|4200.5|4207|4201|4206.5|4200.5|0
1732274520000|2024-11-22 11:22:00|4207|4201|4206.5|4200.5|4207|4201|4206.5|4200.5|0
1732274540000|2024-11-22 11:22:20|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1732274550000|2024-11-22 11:22:30|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1732274580000|2024-11-22 11:23:00|4205.5|4199.5|4205.1|4199.1|4205.5|4199.5|4205.1|4199.1|0
1732274590000|2024-11-22 11:23:10|4205|4199|4205.6|4199.6|4205.6|4199.6|4205|4199|0
1732274600000|2024-11-22 11:23:20|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1732274640000|2024-11-22 11:24:00|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1732274650000|2024-11-22 11:24:10|4208.1|4202.1|4207.6|4201.6|4208.1|4202.1|4207.6|4201.6|5
1732274680000|2024-11-22 11:24:40|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|1
1732274690000|2024-11-22 11:24:50|4206.6|4200.6|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|0
1732274700000|2024-11-22 11:25:00|4206.6|4200.6|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|1
1732274720000|2024-11-22 11:25:20|4206.6|4200.6|4203.6|4197.6|4207.1|4201.1|4203.6|4197.6|11
1732274750000|2024-11-22 11:25:50|4204.1|4198.1|4203.1|4197.1|4204.1|4198.1|4203.1|4197.1|0
1732274790000|2024-11-22 11:26:30|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.1|4197.1|0
1732274810000|2024-11-22 11:26:50|4204.1|4198.1|4203.6|4197.6|4204.1|4198.1|4203.6|4197.6|0
1732274820000|2024-11-22 11:27:00|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|0
1732274840000|2024-11-22 11:27:20|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|0
1732274850000|2024-11-22 11:27:30|4202.6|4196.6|4203.6|4197.6|4203.6|4197.6|4202.6|4196.6|0
1732274870000|2024-11-22 11:27:50|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|0
1732274880000|2024-11-22 11:28:00|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|0
1732274890000|2024-11-22 11:28:10|4204.1|4198.1|4203.6|4197.6|4204.1|4198.1|4203.6|4197.6|1
1732274920000|2024-11-22 11:28:40|4204.6|4198.6|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|4
1732274930000|2024-11-22 11:28:50|4203.6|4197.6|4200.6|4194.6|4203.6|4197.6|4200.6|4194.6|3
1732274940000|2024-11-22 11:29:00|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|0
1732274950000|2024-11-22 11:29:10|4200.6|4194.6|4198.6|4192.6|4200.6|4194.6|4198.6|4192.6|1
1732274970000|2024-11-22 11:29:30|4198.1|4192.1|4197.6|4191.6|4198.1|4192.1|4197.6|4191.6|1
1732274980000|2024-11-22 11:29:40|||||||||2
1732274990000|2024-11-22 11:29:50|4198.6|4192.6|4197.6|4191.6|4198.6|4192.6|4197.6|4191.6|0
1732275000000|2024-11-22 11:30:00|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1732275010000|2024-11-22 11:30:10|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1732275020000|2024-11-22 11:30:20|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.1|4192.1|0
1732275030000|2024-11-22 11:30:30|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1732275040000|2024-11-22 11:30:40|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1732275050000|2024-11-22 11:30:50|4199.1|4193.1|4198.6|4192.6|4199.1|4193.1|4198.6|4192.6|0
1732275070000|2024-11-22 11:31:10|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1732275090000|2024-11-22 11:31:30|4196.6|4190.6|4197.6|4191.6|4197.6|4191.6|4196.6|4190.6|3
1732275110000|2024-11-22 11:31:50|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|0
1732275140000|2024-11-22 11:32:20|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1732275150000|2024-11-22 11:32:30|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1732275160000|2024-11-22 11:32:40|4197.1|4191.1|4196.6|4190.6|4197.1|4191.1|4196.6|4190.6|0
1732275180000|2024-11-22 11:33:00|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|0
1732275200000|2024-11-22 11:33:20|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|0
1732275210000|2024-11-22 11:33:30|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.6|4188.6|0
1732275220000|2024-11-22 11:33:40|4195.1|4189.1|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|0
1732275260000|2024-11-22 11:34:20|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1732275290000|2024-11-22 11:34:50|4195.6|4189.6|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|0
1732275300000|2024-11-22 11:35:00|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|0
1732275320000|2024-11-22 11:35:20|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1732275340000|2024-11-22 11:35:40|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4194.6|4188.6|0
1732275350000|2024-11-22 11:35:50|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|0
1732275360000|2024-11-22 11:36:00|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1732275370000|2024-11-22 11:36:10|4195.6|4189.6|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|0
1732275390000|2024-11-22 11:36:30|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|0
1732275420000|2024-11-22 11:37:00|4195.1|4189.1|4194.6|4188.6|4196.1|4190.1|4194.6|4188.6|0
1732275480000|2024-11-22 11:38:00|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1732275490000|2024-11-22 11:38:10|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|0
1732275510000|2024-11-22 11:38:30|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|0
1732275530000|2024-11-22 11:38:50|4193.6|4187.6|4193.6|4187.6|4194.6|4188.6|4193.6|4187.6|8
1732275540000|2024-11-22 11:39:00|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4193.6|4187.6|1
1732275550000|2024-11-22 11:39:10|4194.1|4188.1|4194.1|4188.1|4194.6|4188.6|4193.6|4187.6|0
1732275560000|2024-11-22 11:39:20|4193.6|4187.6|4196.1|4190.1|4196.1|4190.1|4193.6|4187.6|14
1732275580000|2024-11-22 11:39:40|4195.6|4189.6|4196.6|4190.6|4197.6|4191.6|4195.6|4189.6|0
1732275590000|2024-11-22 11:39:50|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|10
1732275600000|2024-11-22 11:40:00|4194.6|4188.6|4193.6|4187.6|4194.6|4188.6|4193.6|4187.6|0
1732275610000|2024-11-22 11:40:10|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|0
1732275650000|2024-11-22 11:40:50|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1732275660000|2024-11-22 11:41:00|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|0
1732275670000|2024-11-22 11:41:10|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|7
1732275700000|2024-11-22 11:41:40|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1732275720000|2024-11-22 11:42:00|4193.6|4187.6|4194.1|4188.1|4194.1|4188.1|4193.6|4187.6|0
1732275730000|2024-11-22 11:42:10|4193.6|4187.6|4193.1|4187.1|4193.6|4187.6|4193.1|4187.1|0
1732275750000|2024-11-22 11:42:30|4193.6|4187.6|4193.1|4187.1|4193.6|4187.6|4193.1|4187.1|0
1732275760000|2024-11-22 11:42:40|4192.1|4186.1|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|3
1732275770000|2024-11-22 11:42:50|4192.1|4186.1|4191.1|4185.1|4192.1|4186.1|4191.1|4185.1|13
1732275780000|2024-11-22 11:43:00|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.1|4185.1|0
1732275790000|2024-11-22 11:43:10|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|0
1732275800000|2024-11-22 11:43:20|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|0
1732275810000|2024-11-22 11:43:30|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1732275820000|2024-11-22 11:43:40|4192.6|4186.6|4190.1|4184.1|4192.6|4186.6|4189.6|4183.6|22
1732275830000|2024-11-22 11:43:50|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|0
1732275840000|2024-11-22 11:44:00|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1732275850000|2024-11-22 11:44:10|4188.1|4182.1|4188.6|4182.6|4188.6|4182.6|4188.1|4182.1|5
1732275860000|2024-11-22 11:44:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|9
1732275870000|2024-11-22 11:44:30|4188.1|4182.1|4188.6|4182.6|4188.6|4182.6|4188.1|4182.1|1
1732275880000|2024-11-22 11:44:40|4188.1|4182.1|4188.1|4182.1|4188.6|4182.6|4188.1|4182.1|5
1732275890000|2024-11-22 11:44:50|4187.1|4181.1|4188.1|4182.1|4188.6|4182.6|4187.1|4181.1|8
1732275900000|2024-11-22 11:45:00|4188.6|4182.6|4187.6|4181.6|4188.6|4182.6|4187.6|4181.6|0
1732275910000|2024-11-22 11:45:10|4186.6|4180.6|4188.1|4182.1|4188.1|4182.1|4186.6|4180.6|1
1732275920000|2024-11-22 11:45:20|4189.1|4183.1|4188.1|4182.1|4189.1|4183.1|4188.1|4182.1|6
1732275930000|2024-11-22 11:45:30|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1732275940000|2024-11-22 11:45:40|4188.1|4182.1|4189.1|4183.1|4189.1|4183.1|4188.1|4182.1|0
1732275960000|2024-11-22 11:46:00|||||||||1
1732275970000|2024-11-22 11:46:10|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|2
1732275980000|2024-11-22 11:46:20|4191.1|4185.1|4191.6|4185.6|4191.6|4185.6|4191.1|4185.1|0
1732275990000|2024-11-22 11:46:30|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1732276000000|2024-11-22 11:46:40|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|0
1732276030000|2024-11-22 11:47:10|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1732276040000|2024-11-22 11:47:20|4190.1|4184.1|4190.6|4184.6|4190.6|4184.6|4190.1|4184.1|0
1732276070000|2024-11-22 11:47:50|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1732276080000|2024-11-22 11:48:00|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|0
1732276110000|2024-11-22 11:48:30|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1732276120000|2024-11-22 11:48:40|4193|4187|4192.6|4186.6|4193|4187|4192.6|4186.6|2
1732276180000|2024-11-22 11:49:40|4193.1|4187.1|4194.1|4188.1|4194.1|4188.1|4193.1|4187.1|1
1732276190000|2024-11-22 11:49:50|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|0
1732276210000|2024-11-22 11:50:10|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1732276220000|2024-11-22 11:50:20|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|0
1732276240000|2024-11-22 11:50:40|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1732276250000|2024-11-22 11:50:50|4193.6|4187.6|4193.1|4187.1|4193.6|4187.6|4193.1|4187.1|0
1732276280000|2024-11-22 11:51:20|4193.6|4187.6|4192.1|4186.1|4193.6|4187.6|4192.1|4186.1|1
1732276290000|2024-11-22 11:51:30|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|0
1732276300000|2024-11-22 11:51:40|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|4
1732276320000|2024-11-22 11:52:00|4192.1|4186.1|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|6
1732276330000|2024-11-22 11:52:10|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|0
1732276380000|2024-11-22 11:53:00|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|0
1732276400000|2024-11-22 11:53:20|4192.1|4186.1|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|0
1732276430000|2024-11-22 11:53:50|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|1
1732276440000|2024-11-22 11:54:00|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|0
1732276450000|2024-11-22 11:54:10|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1732276500000|2024-11-22 11:55:00|4193.6|4187.6|4193.1|4187.1|4193.6|4187.6|4193.1|4187.1|0
1732276510000|2024-11-22 11:55:10|4193.6|4187.6|4194.1|4188.1|4194.1|4188.1|4193.6|4187.6|0
1732276520000|2024-11-22 11:55:20|4193.6|4187.6|4196.1|4190.1|4197.1|4191.1|4192.1|4186.1|4
1732276530000|2024-11-22 11:55:30|4195.6|4189.6|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|0
1732276540000|2024-11-22 11:55:40|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|0
1732276550000|2024-11-22 11:55:50|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1732276570000|2024-11-22 11:56:10|4194.6|4188.6|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|0
1732276590000|2024-11-22 11:56:30|4194.6|4188.6|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|0
1732276600000|2024-11-22 11:56:40|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|0
1732276610000|2024-11-22 11:56:50|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.6|4188.6|0
1732276680000|2024-11-22 11:58:00|4195.1|4189.1|4194.1|4188.1|4195.6|4189.6|4194.1|4188.1|0
1732276700000|2024-11-22 11:58:20|4194.6|4188.6|4193.1|4187.1|4194.6|4188.6|4193.1|4187.1|1
1732276710000|2024-11-22 11:58:30|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|0
1732276730000|2024-11-22 11:58:50|4193.1|4187.1|4193.1|4187.1|4193.6|4187.6|4193.1|4187.1|0
1732276740000|2024-11-22 11:59:00|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.1|4187.1|0
1732276750000|2024-11-22 11:59:10|4193.1|4187.1|4193.6|4187.6|4193.6|4187.6|4193.1|4187.1|0
1732276770000|2024-11-22 11:59:30|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4193.6|4187.6|0
1732276780000|2024-11-22 11:59:40|4193.1|4187.1|4193.6|4187.6|4194.1|4188.1|4193.1|4187.1|0
1732276790000|2024-11-22 11:59:50|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1732276800000|2024-11-22 12:00:00|4193.6|4187.6|4191.6|4185.6|4196.6|4190.6|4191.6|4185.6|8
1732276830000|2024-11-22 12:00:30|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|1
1732276840000|2024-11-22 12:00:40|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|0
1732276850000|2024-11-22 12:00:50|4192.1|4186.1|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|0
1732276860000|2024-11-22 12:01:00|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|0
1732276870000|2024-11-22 12:01:10|4191.6|4185.6|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|0
1732276900000|2024-11-22 12:01:40|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|0
1732276910000|2024-11-22 12:01:50|4192.6|4186.6|4191.6|4185.6|4192.6|4186.6|4191.6|4185.6|0
1732276960000|2024-11-22 12:02:40|4191.1|4185.1|4190.6|4184.6|4191.1|4185.1|4189.6|4183.6|13
1732276970000|2024-11-22 12:02:50|4191.1|4185.1|4192.6|4186.6|4192.6|4186.6|4190.6|4184.6|3
1732276980000|2024-11-22 12:03:00|4192.1|4186.1|4193.1|4187.1|4193.1|4187.1|4191.6|4185.6|0
1732276990000|2024-11-22 12:03:10|4192.6|4186.6|4193.6|4187.6|4193.6|4187.6|4192.6|4186.6|0
1732277000000|2024-11-22 12:03:20|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|0
1732277020000|2024-11-22 12:03:40|4195.6|4189.6|4194.6|4188.6|4195.6|4189.6|4194.6|4188.6|0
1732277030000|2024-11-22 12:03:50|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|0
1732277040000|2024-11-22 12:04:00|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.6|4188.6|0
1732277070000|2024-11-22 12:04:30|4194.1|4188.1|4192.6|4186.6|4194.6|4188.6|4192.6|4186.6|0
1732277090000|2024-11-22 12:04:50|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|0
1732277100000|2024-11-22 12:05:00|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|1
1732277110000|2024-11-22 12:05:10|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|1
1732277130000|2024-11-22 12:05:30|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4193.6|4187.6|8
1732277140000|2024-11-22 12:05:40|4193.1|4187.1|4192.1|4186.1|4193.1|4187.1|4192.1|4186.1|1
1732277150000|2024-11-22 12:05:50|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|0
1732277170000|2024-11-22 12:06:10|4192.1|4186.1|4193.6|4187.6|4193.6|4187.6|4192.1|4186.1|0
1732277180000|2024-11-22 12:06:20|4194.1|4188.1|4194.6|4188.6|4194.6|4188.6|4194.1|4188.1|0
1732277190000|2024-11-22 12:06:30|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.1|4188.1|0
1732277200000|2024-11-22 12:06:40|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.6|4188.6|0
1732277210000|2024-11-22 12:06:50|||||||||1
1732277220000|2024-11-22 12:07:00|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1732277230000|2024-11-22 12:07:10|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4193.6|4187.6|4
1732277260000|2024-11-22 12:07:40|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.1|4188.1|0
1732277270000|2024-11-22 12:07:50|4194.1|4188.1|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|0
1732277280000|2024-11-22 12:08:00|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|0
1732277290000|2024-11-22 12:08:10|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4193.6|4187.6|0
1732277300000|2024-11-22 12:08:20|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|0
1732277310000|2024-11-22 12:08:30|4193.6|4187.6|4193.6|4187.6|4194.1|4188.1|4193.6|4187.6|0
1732277350000|2024-11-22 12:09:10|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|0
1732277370000|2024-11-22 12:09:30|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|0
1732277390000|2024-11-22 12:09:50|4193.1|4187.1|4193.1|4187.1|4193.6|4187.6|4193.1|4187.1|0
1732277400000|2024-11-22 12:10:00|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4191.6|4185.6|0
1732277480000|2024-11-22 12:11:20|4193.6|4187.6|4194.1|4188.1|4194.1|4188.1|4193.6|4187.6|1
1732277490000|2024-11-22 12:11:30|4194.6|4188.6|4194.1|4188.1|4194.6|4188.6|4193.6|4187.6|1
1732277500000|2024-11-22 12:11:40|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|0
1732277510000|2024-11-22 12:11:50|4194.1|4188.1|4194.6|4188.6|4194.6|4188.6|4193.6|4187.6|0
1732277530000|2024-11-22 12:12:10|4194.1|4188.1|4194.6|4188.6|4194.6|4188.6|4194.1|4188.1|0
1732277550000|2024-11-22 12:12:30|4195.6|4189.6|4196.6|4190.6|4197.6|4191.6|4195.6|4189.6|1
1732277560000|2024-11-22 12:12:40|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1732277570000|2024-11-22 12:12:50|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1732277580000|2024-11-22 12:13:00|4198.1|4192.1|4198.6|4192.6|4199.1|4193.1|4198.1|4192.1|0
1732277590000|2024-11-22 12:13:10|4199.6|4193.6|4200.1|4194.1|4200.1|4194.1|4199.6|4193.6|0
1732277600000|2024-11-22 12:13:20|4199.6|4193.6|4200.6|4194.6|4200.6|4194.6|4199.6|4193.6|0
1732277630000|2024-11-22 12:13:50|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|2
1732277640000|2024-11-22 12:14:00|4198.6|4192.6|4198.1|4192.1|4198.6|4192.6|4197.6|4191.6|10
1732277650000|2024-11-22 12:14:10|4197.6|4191.6|4198.5|4192.5|4198.5|4192.5|4197.6|4191.6|0
1732277670000|2024-11-22 12:14:30|4198.1|4192.1|4198.5|4192.5|4198.5|4192.5|4197.6|4191.6|3
1732277680000|2024-11-22 12:14:40|4198.6|4192.6|4199.6|4193.6|4199.6|4193.6|4198.1|4192.1|2
1732277690000|2024-11-22 12:14:50|4199.1|4193.1|4198.6|4192.6|4199.1|4193.1|4198.6|4192.6|0
1732277700000|2024-11-22 12:15:00|4197.6|4191.6|4198.6|4192.6|4198.6|4192.6|4197.6|4191.6|0
1732277710000|2024-11-22 12:15:10|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4197.6|4191.6|0
1732277720000|2024-11-22 12:15:20|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4197.6|4191.6|5
1732277730000|2024-11-22 12:15:30|4199.1|4193.1|4198.6|4192.6|4199.1|4193.1|4198.6|4192.6|0
1732277740000|2024-11-22 12:15:40|4199.1|4193.1|4200.6|4194.6|4201.1|4195.1|4199.1|4193.1|1
1732277770000|2024-11-22 12:16:10|4200.1|4194.1|4199.6|4193.6|4200.1|4194.1|4199.6|4193.6|12
1732277780000|2024-11-22 12:16:20|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1732277800000|2024-11-22 12:16:40|4199.1|4193.1|4198.6|4192.6|4199.1|4193.1|4198.6|4192.6|1
1732277810000|2024-11-22 12:16:50|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1732277820000|2024-11-22 12:17:00|4198.6|4192.6|4200.6|4194.6|4200.6|4194.6|4198.6|4192.6|2
1732277830000|2024-11-22 12:17:10|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|0
1732277840000|2024-11-22 12:17:20|4200.6|4194.6|4199.6|4193.6|4200.6|4194.6|4199.6|4193.6|0
1732277850000|2024-11-22 12:17:30|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1732277860000|2024-11-22 12:17:40|4197.6|4191.6|4198.6|4192.6|4198.6|4192.6|4197.6|4191.6|0
1732277870000|2024-11-22 12:17:50|4199.1|4193.1|4198.1|4192.1|4199.1|4193.1|4198.1|4192.1|1
1732277880000|2024-11-22 12:18:00|4197.6|4191.6|4198.6|4192.6|4198.6|4192.6|4197.6|4191.6|12
1732277900000|2024-11-22 12:18:20|4198.1|4192.1|4198.6|4192.6|4198.6|4192.6|4198.1|4192.1|0
1732277910000|2024-11-22 12:18:30|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|6
1732277920000|2024-11-22 12:18:40|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|0
1732277940000|2024-11-22 12:19:00|4198.6|4192.6|4200.1|4194.1|4200.6|4194.6|4198.6|4192.6|0
1732277950000|2024-11-22 12:19:10|4199.6|4193.6|4198.6|4192.6|4199.6|4193.6|4198.6|4192.6|0
1732277960000|2024-11-22 12:19:20|4199.6|4193.6|4198.6|4192.6|4199.6|4193.6|4198.6|4192.6|0
1732277970000|2024-11-22 12:19:30|4199.1|4193.1|4198.6|4192.6|4199.1|4193.1|4198.1|4192.1|0
1732277980000|2024-11-22 12:19:40|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|0
1732278000000|2024-11-22 12:20:00|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1732278010000|2024-11-22 12:20:10|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1732278020000|2024-11-22 12:20:20|4199.1|4193.1|4199.6|4193.6|4199.6|4193.6|4199.1|4193.1|0
1732278030000|2024-11-22 12:20:30|4199.1|4193.1|4198.6|4192.6|4199.1|4193.1|4198.6|4192.6|0
1732278040000|2024-11-22 12:20:40|4199.1|4193.1|4199.6|4193.6|4199.6|4193.6|4199.1|4193.1|0
1732278050000|2024-11-22 12:20:50|4199.1|4193.1|4198.6|4192.6|4199.1|4193.1|4198.6|4192.6|1
1732278070000|2024-11-22 12:21:10|4201.1|4195.1|4199.1|4193.1|4202.1|4196.1|4199.1|4193.1|4
1732278090000|2024-11-22 12:21:30|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|1
1732278100000|2024-11-22 12:21:40|4198.1|4192.1|4197.6|4191.6|4198.1|4192.1|4197.6|4191.6|0
1732278120000|2024-11-22 12:22:00|4198.1|4192.1|4197.6|4191.6|4198.6|4192.6|4197.6|4191.6|1
1732278140000|2024-11-22 12:22:20|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1732278160000|2024-11-22 12:22:40|4199.5|4193.5|4198.6|4192.6|4199.5|4193.5|4198.6|4192.6|0
1732278180000|2024-11-22 12:23:00|4198.1|4192.1|4197.1|4191.1|4198.1|4192.1|4197.1|4191.1|0
1732278190000|2024-11-22 12:23:10|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1732278240000|2024-11-22 12:24:00|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1732278260000|2024-11-22 12:24:20|4196.6|4190.6|4198.6|4192.6|4198.6|4192.6|4196.1|4190.1|1
1732278270000|2024-11-22 12:24:30|4197.6|4191.6|4198.1|4192.1|4198.1|4192.1|4197.6|4191.6|0
1732278280000|2024-11-22 12:24:40|4197.6|4191.6|4197.1|4191.1|4198.1|4192.1|4197.1|4191.1|0
1732278300000|2024-11-22 12:25:00|4196.6|4190.6|4195.1|4189.1|4196.6|4190.6|4195.1|4189.1|0
1732278310000|2024-11-22 12:25:10|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4193.6|4187.6|0
1732278350000|2024-11-22 12:25:50|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|0
1732278370000|2024-11-22 12:26:10|4193.5|4187.5|4193.1|4187.1|4193.5|4187.5|4193.1|4187.1|0
1732278380000|2024-11-22 12:26:20|4193.6|4187.6|4193.5|4187.5|4193.6|4187.6|4193.5|4187.5|2
1732278390000|2024-11-22 12:26:30|4188.5|4182.5|4188.6|4182.6|4188.6|4182.6|4188.5|4182.5|3
1732278420000|2024-11-22 12:27:00|4188.5|4182.5|4187.6|4181.6|4188.5|4182.5|4187.6|4181.6|0
1732278440000|2024-11-22 12:27:20|4188.6|4182.6|4187.6|4181.6|4188.6|4182.6|4187.6|4181.6|0
1732278450000|2024-11-22 12:27:30|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|0
1732278460000|2024-11-22 12:27:40|4189|4183|4188.5|4182.5|4189|4183|4188.5|4182.5|0
1732278470000|2024-11-22 12:27:50|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|0
1732278480000|2024-11-22 12:28:00|||||||||1
1732278530000|2024-11-22 12:28:50|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|1
1732278540000|2024-11-22 12:29:00|4190.1|4184.1|4189.1|4183.1|4190.1|4184.1|4189.1|4183.1|0
1732278550000|2024-11-22 12:29:10|4188.6|4182.6|4187.6|4181.6|4188.6|4182.6|4187.6|4181.6|1
1732278560000|2024-11-22 12:29:20|4187.1|4181.1|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|2
1732278590000|2024-11-22 12:29:50|4186.1|4180.1|4186.5|4180.5|4186.5|4180.5|4186.1|4180.1|5
1732278600000|2024-11-22 12:30:00|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1732278610000|2024-11-22 12:30:10|4187.1|4181.1|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|0
1732278620000|2024-11-22 12:30:20|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1732278630000|2024-11-22 12:30:30|4187.5|4181.5|4188|4182|4188|4182|4187.5|4181.5|0
1732278640000|2024-11-22 12:30:40|4187.5|4181.5|4188|4182|4188|4182|4187.5|4181.5|0
1732278650000|2024-11-22 12:30:50|4188.5|4182.5|4189|4183|4189|4183|4188.5|4182.5|0
1732278660000|2024-11-22 12:31:00|4188.5|4182.5|4189.1|4183.1|4191.5|4185.5|4188.5|4182.5|1
1732278670000|2024-11-22 12:31:10|4188.6|4182.6|4187.1|4181.1|4188.6|4182.6|4187.1|4181.1|0
1732278680000|2024-11-22 12:31:20|4185.6|4179.6|4187.6|4181.6|4187.6|4181.6|4184.6|4178.6|5
1732278690000|2024-11-22 12:31:30|4188.1|4182.1|4186.6|4180.6|4188.5|4182.5|4186.6|4180.6|0
1732278710000|2024-11-22 12:31:50|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|0
1732278720000|2024-11-22 12:32:00|4187.1|4181.1|4186.6|4180.6|4187.1|4181.1|4185.1|4179.1|9
1732278730000|2024-11-22 12:32:10|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|9
1732278740000|2024-11-22 12:32:20|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1732278750000|2024-11-22 12:32:30|4183.6|4177.6|4183.6|4177.6|4184.6|4178.6|4183.6|4177.6|6
1732278760000|2024-11-22 12:32:40|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1732278780000|2024-11-22 12:33:00|4184.6|4178.6|4184|4178|4184.6|4178.6|4184|4178|2
1732278790000|2024-11-22 12:33:10|4183.6|4177.6|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|0
1732278800000|2024-11-22 12:33:20|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|0
1732278810000|2024-11-22 12:33:30|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|0
1732278820000|2024-11-22 12:33:40|4186|4180|4186|4180|4186|4180|4186|4180|0
1732278840000|2024-11-22 12:34:00|4185.1|4179.1|4185.5|4179.5|4185.5|4179.5|4185.1|4179.1|0
1732278850000|2024-11-22 12:34:10|4185.1|4179.1|4185.1|4179.1|4186|4180|4184.6|4178.6|0
1732278860000|2024-11-22 12:34:20|4185.6|4179.6|4185.5|4179.5|4185.6|4179.6|4185.5|4179.5|0
1732278870000|2024-11-22 12:34:30|4186.5|4180.5|4186.6|4180.6|4186.6|4180.6|4185.6|4179.6|2
1732278880000|2024-11-22 12:34:40|4186.5|4180.5|4187.6|4181.6|4187.6|4181.6|4186.1|4180.1|1
1732278910000|2024-11-22 12:35:10|4188.1|4182.1|4188.5|4182.5|4188.5|4182.5|4188.1|4182.1|1
1732278920000|2024-11-22 12:35:20|4188.6|4182.6|4188.5|4182.5|4189|4183|4188.5|4182.5|0
1732278930000|2024-11-22 12:35:30|4188.6|4182.6|4190.5|4184.5|4190.5|4184.5|4188.6|4182.6|1
1732278940000|2024-11-22 12:35:40|4190.1|4184.1|4189.6|4183.6|4190.1|4184.1|4189.6|4183.6|0
1732278950000|2024-11-22 12:35:50|4189.5|4183.5|4190|4184|4190|4184|4189.1|4183.1|0
1732278970000|2024-11-22 12:36:10|4190.6|4184.6|4190.5|4184.5|4190.6|4184.6|4190.5|4184.5|1
1732278980000|2024-11-22 12:36:20|4190.6|4184.6|4190.1|4184.1|4191.1|4185.1|4190.1|4184.1|1
1732278990000|2024-11-22 12:36:30|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|20
1732279000000|2024-11-22 12:36:40|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1732279010000|2024-11-22 12:36:50|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1732279020000|2024-11-22 12:37:00|4191.6|4185.6|4192.5|4186.5|4192.5|4186.5|4191.6|4185.6|0
1732279030000|2024-11-22 12:37:10|4192.1|4186.1|4192.5|4186.5|4192.5|4186.5|4192.1|4186.1|0
1732279050000|2024-11-22 12:37:30|4193|4187|4193|4187|4193|4187|4193|4187|0
1732279070000|2024-11-22 12:37:50|4190.1|4184.1|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|6
1732279080000|2024-11-22 12:38:00|4189.6|4183.6|4188.6|4182.6|4190.1|4184.1|4188.1|4182.1|33
1732279100000|2024-11-22 12:38:20|4189.6|4183.6|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|1
1732279110000|2024-11-22 12:38:30|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|1
1732279120000|2024-11-22 12:38:40|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|0
1732279130000|2024-11-22 12:38:50|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4188.6|4182.6|0
1732279140000|2024-11-22 12:39:00|4191.1|4185.1|4190.1|4184.1|4191.1|4185.1|4190.1|4184.1|1
1732279150000|2024-11-22 12:39:10|4190.6|4184.6|4189.6|4183.6|4190.6|4184.6|4189.6|4183.6|0
1732279200000|2024-11-22 12:40:00|4190.1|4184.1|4188.6|4182.6|4190.1|4184.1|4188.6|4182.6|0
1732279210000|2024-11-22 12:40:10|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1732279220000|2024-11-22 12:40:20|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|0
1732279240000|2024-11-22 12:40:40|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4188.6|4182.6|0
1732279260000|2024-11-22 12:41:00|4189.6|4183.6|4190.6|4184.6|4190.6|4184.6|4189.1|4183.1|1
1732279270000|2024-11-22 12:41:10|4190.5|4184.5|4191.1|4185.1|4191.1|4185.1|4190.5|4184.5|0
1732279290000|2024-11-22 12:41:30|4190.6|4184.6|4190.5|4184.5|4190.6|4184.6|4190.5|4184.5|0
1732279310000|2024-11-22 12:41:50|4190.1|4184.1|4189.1|4183.1|4190.5|4184.5|4189.1|4183.1|0
1732279320000|2024-11-22 12:42:00|4190|4184|4189.5|4183.5|4190|4184|4189.5|4183.5|0
1732279330000|2024-11-22 12:42:10|4189.1|4183.1|4187.1|4181.1|4189.5|4183.5|4187.1|4181.1|0
1732279340000|2024-11-22 12:42:20|4186.5|4180.5|4187.6|4181.6|4187.6|4181.6|4186.5|4180.5|0
1732279370000|2024-11-22 12:42:50|4188|4182|4188.5|4182.5|4188.5|4182.5|4187.6|4181.6|0
1732279380000|2024-11-22 12:43:00|4189|4183|4189|4183|4189|4183|4189|4183|0
1732279390000|2024-11-22 12:43:10|4189.6|4183.6|4189.5|4183.5|4189.6|4183.6|4189.5|4183.5|1
1732279400000|2024-11-22 12:43:20|4189.6|4183.6|4189.5|4183.5|4189.6|4183.6|4189.5|4183.5|0
1732279410000|2024-11-22 12:43:30|4189.6|4183.6|4190.5|4184.5|4191|4185|4189.5|4183.5|0
1732279430000|2024-11-22 12:43:50|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1732279440000|2024-11-22 12:44:00|4191|4185|4191.1|4185.1|4191.1|4185.1|4191|4185|1
1732279470000|2024-11-22 12:44:30|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1732279480000|2024-11-22 12:44:40|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1732279490000|2024-11-22 12:44:50|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1732279500000|2024-11-22 12:45:00|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1732279510000|2024-11-22 12:45:10|4191|4185|4191.5|4185.5|4192|4186|4191|4185|0
1732279560000|2024-11-22 12:46:00|4191.1|4185.1|4191.5|4185.5|4191.5|4185.5|4191.1|4185.1|0
1732279570000|2024-11-22 12:46:10|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1732279590000|2024-11-22 12:46:30|4191.5|4185.5|4192.1|4186.1|4192.1|4186.1|4191.5|4185.5|8
1732279600000|2024-11-22 12:46:40|4191.6|4185.6|4191.5|4185.5|4191.6|4185.6|4191.5|4185.5|0
1732279620000|2024-11-22 12:47:00|4191|4185|4187.1|4181.1|4191|4185|4187.1|4181.1|0
1732279640000|2024-11-22 12:47:20|4187.5|4181.5|4189|4183|4189|4183|4187.5|4181.5|0
1732279650000|2024-11-22 12:47:30|4188.5|4182.5|4189|4183|4189|4183|4188.5|4182.5|0
1732279660000|2024-11-22 12:47:40|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1732279670000|2024-11-22 12:47:50|4188.6|4182.6|4190.1|4184.1|4190.1|4184.1|4188.6|4182.6|1
1732279680000|2024-11-22 12:48:00|4190.6|4184.6|4191.1|4185.1|4191.1|4185.1|4190.6|4184.6|1
1732279690000|2024-11-22 12:48:10|4191.6|4185.6|4190.6|4184.6|4191.6|4185.6|4190.6|4184.6|2
1732279700000|2024-11-22 12:48:20|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1732279720000|2024-11-22 12:48:40|4191.1|4185.1|4190.6|4184.6|4191.1|4185.1|4190.6|4184.6|0
1732279730000|2024-11-22 12:48:50|4191.1|4185.1|4190.6|4184.6|4191.1|4185.1|4190.6|4184.6|0
1732279760000|2024-11-22 12:49:20|4191.1|4185.1|4190.6|4184.6|4191.1|4185.1|4190.6|4184.6|0
1732279770000|2024-11-22 12:49:30|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|1
1732279780000|2024-11-22 12:49:40|4191.6|4185.6|4191.1|4185.1|4191.6|4185.6|4191.1|4185.1|1
1732279790000|2024-11-22 12:49:50|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1732279810000|2024-11-22 12:50:10|4191.6|4185.6|4191.1|4185.1|4191.6|4185.6|4191.1|4185.1|2
1732279820000|2024-11-22 12:50:20|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1732279840000|2024-11-22 12:50:40|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|6
1732279850000|2024-11-22 12:50:50|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|5
1732279860000|2024-11-22 12:51:00|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|2
1732279890000|2024-11-22 12:51:30|4188.2|4182.2|4188.1|4182.1|4188.2|4182.2|4188.1|4182.1|20
1732279930000|2024-11-22 12:52:10|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|1
1732279940000|2024-11-22 12:52:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4188.6|4182.6|0
1732279960000|2024-11-22 12:52:40|4189.5|4183.5|4189.6|4183.6|4189.6|4183.6|4189.1|4183.1|0
1732279970000|2024-11-22 12:52:50|4190.6|4184.6|4189.6|4183.6|4190.6|4184.6|4189.6|4183.6|6
1732279980000|2024-11-22 12:53:00|4189.1|4183.1|4191.6|4185.6|4191.6|4185.6|4189.1|4183.1|1
1732279990000|2024-11-22 12:53:10|4192.6|4186.6|4192.5|4186.5|4192.6|4186.6|4192.5|4186.5|0
1732280000000|2024-11-22 12:53:20|4192.6|4186.6|4192.5|4186.5|4192.6|4186.6|4192.5|4186.5|0
1732280010000|2024-11-22 12:53:30|4192.6|4186.6|4193.5|4187.5|4193.5|4187.5|4192.6|4186.6|0
1732280020000|2024-11-22 12:53:40|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|0
1732280030000|2024-11-22 12:53:50|4193.5|4187.5|4193.1|4187.1|4193.5|4187.5|4193.1|4187.1|0
1732280040000|2024-11-22 12:54:00|4193.5|4187.5|4197.6|4191.6|4197.6|4191.6|4193.5|4187.5|1
1732280050000|2024-11-22 12:54:10|4197.5|4191.5|4198.6|4192.6|4199.1|4193.1|4197.5|4191.5|16
1732280060000|2024-11-22 12:54:20|4200.5|4194.5|4200.6|4194.6|4200.6|4194.6|4200.5|4194.5|1
1732280070000|2024-11-22 12:54:30|4201.5|4195.5|4201.1|4195.1|4201.5|4195.5|4200.5|4194.5|3
1732280080000|2024-11-22 12:54:40|4201.5|4195.5|4201.6|4195.6|4202.1|4196.1|4201.5|4195.5|0
1732280090000|2024-11-22 12:54:50|4201.5|4195.5|4201.6|4195.6|4201.6|4195.6|4201.5|4195.5|0
1732280100000|2024-11-22 12:55:00|4202.1|4196.1|4199.6|4193.6|4202.1|4196.1|4199.6|4193.6|5
1732280110000|2024-11-22 12:55:10|4199|4193|4198.6|4192.6|4199|4193|4198.6|4192.6|0
1732280120000|2024-11-22 12:55:20|4199.1|4193.1|4199.5|4193.5|4199.5|4193.5|4199.1|4193.1|0
1732280130000|2024-11-22 12:55:30|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1732280150000|2024-11-22 12:55:50|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|1
1732280160000|2024-11-22 12:56:00|4198.5|4192.5|4197|4191|4198.5|4192.5|4197|4191|0
1732280170000|2024-11-22 12:56:10|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|0
1732280200000|2024-11-22 12:56:40|4197|4191|4196.6|4190.6|4197|4191|4196.6|4190.6|6
1732280210000|2024-11-22 12:56:50|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|0
1732280220000|2024-11-22 12:57:00|4195.1|4189.1|4193.6|4187.6|4195.1|4189.1|4193.6|4187.6|0
1732280260000|2024-11-22 12:57:40|4194|4188|4193.6|4187.6|4194|4188|4193.6|4187.6|0
1732280280000|2024-11-22 12:58:00|4194.5|4188.5|4193.6|4187.6|4194.5|4188.5|4193.6|4187.6|0
1732280290000|2024-11-22 12:58:10|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1732280300000|2024-11-22 12:58:20|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|0
1732280310000|2024-11-22 12:58:30|4193.5|4187.5|4193.1|4187.1|4193.5|4187.5|4193.1|4187.1|0
1732280320000|2024-11-22 12:58:40|4192.6|4186.6|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|0
1732280340000|2024-11-22 12:59:00|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|0
1732280350000|2024-11-22 12:59:10|4190.6|4184.6|4191.1|4185.1|4191.1|4185.1|4190.6|4184.6|0
1732280360000|2024-11-22 12:59:20|4190.6|4184.6|4192.1|4186.1|4192.1|4186.1|4190.6|4184.6|0
1732280370000|2024-11-22 12:59:30|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4191.6|4185.6|0
1732280380000|2024-11-22 12:59:40|4192.6|4186.6|4193.6|4187.6|4195.1|4189.1|4192.6|4186.6|1
1732280390000|2024-11-22 12:59:50|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4192.6|4186.6|0
1732280400000|2024-11-22 13:00:00|4193.1|4187.1|4194.1|4188.1|4194.1|4188.1|4192.6|4186.6|1
1732280410000|2024-11-22 13:00:10|4195.1|4189.1|4191.6|4185.6|4195.1|4189.1|4191.6|4185.6|1
1732280420000|2024-11-22 13:00:20|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1732280450000|2024-11-22 13:00:50|4189.1|4183.1|4189.1|4183.1|4189.6|4183.6|4188.1|4182.1|11
1732280460000|2024-11-22 13:01:00|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4188.6|4182.6|0
1732280470000|2024-11-22 13:01:10|4190.6|4184.6|4191.1|4185.1|4191.1|4185.1|4189.6|4183.6|0
1732280480000|2024-11-22 13:01:20|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1732280490000|2024-11-22 13:01:30|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|0
1732280500000|2024-11-22 13:01:40|4190.6|4184.6|4189.1|4183.1|4190.6|4184.6|4188.6|4182.6|0
1732280510000|2024-11-22 13:01:50|4188.6|4182.6|4189.1|4183.1|4189.6|4183.6|4188.6|4182.6|0
1732280520000|2024-11-22 13:02:00|4189.6|4183.6|4188.1|4182.1|4189.6|4183.6|4188.1|4182.1|4
1732280530000|2024-11-22 13:02:10|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|1
1732280540000|2024-11-22 13:02:20|4189.6|4183.6|4188.1|4182.1|4189.6|4183.6|4187.1|4181.1|9
1732280570000|2024-11-22 13:02:50|4188.6|4182.6|4188.6|4182.6|4189.1|4183.1|4188.1|4182.1|2
1732280580000|2024-11-22 13:03:00|4188.5|4182.5|4187.6|4181.6|4188.5|4182.5|4187.6|4181.6|0
1732280590000|2024-11-22 13:03:10|4187.1|4181.1|4186.6|4180.6|4187.1|4181.1|4186.6|4180.6|0
1732280600000|2024-11-22 13:03:20|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1732280610000|2024-11-22 13:03:30|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4182.6|4176.6|4
1732280620000|2024-11-22 13:03:40|4184.1|4178.1|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|5
1732280630000|2024-11-22 13:03:50|||||||||2
1732280640000|2024-11-22 13:04:00|||||||||2
1732280650000|2024-11-22 13:04:10|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|2
1732280660000|2024-11-22 13:04:20|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4
1732280670000|2024-11-22 13:04:30|4184.6|4178.6|4184.6|4178.6|4185.1|4179.1|4184.6|4178.6|4
1732280680000|2024-11-22 13:04:40|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1732280690000|2024-11-22 13:04:50|4185.6|4179.6|4184.1|4178.1|4185.6|4179.6|4183.6|4177.6|4
1732280700000|2024-11-22 13:05:00|4183.6|4177.6|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|6
1732280710000|2024-11-22 13:05:10|4184.1|4178.1|4182.6|4176.6|4184.1|4178.1|4182.6|4176.6|4
1732280720000|2024-11-22 13:05:20|4183.1|4177.1|4183.6|4177.6|4183.6|4177.6|4182.6|4176.6|2
1732280730000|2024-11-22 13:05:30|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|2
1732280740000|2024-11-22 13:05:40|4184.6|4178.6|4185.1|4179.1|4185.1|4179.1|4184.6|4178.6|1
1732280750000|2024-11-22 13:05:50|4185.6|4179.6|4187.1|4181.1|4187.6|4181.6|4185.6|4179.6|2
1732280760000|2024-11-22 13:06:00|4187.6|4181.6|4185.6|4179.6|4187.6|4181.6|4185.6|4179.6|4
1732280770000|2024-11-22 13:06:10|4186.1|4180.1|4185.6|4179.6|4186.1|4180.1|4185.6|4179.6|0
1732280780000|2024-11-22 13:06:20|4186.1|4180.1|4188.6|4182.6|4190.6|4184.6|4186.1|4180.1|2
1732280790000|2024-11-22 13:06:30|4189.1|4183.1|4189.6|4183.6|4189.6|4183.6|4188.6|4182.6|0
1732280800000|2024-11-22 13:06:40|4189.1|4183.1|4188.6|4182.6|4189.6|4183.6|4188.6|4182.6|0
1732280820000|2024-11-22 13:07:00|4189.1|4183.1|4190.1|4184.1|4191.1|4185.1|4189.1|4183.1|2
1732280840000|2024-11-22 13:07:20|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.1|4184.1|20
1732280850000|2024-11-22 13:07:30|4191.1|4185.1|4191.6|4185.6|4191.6|4185.6|4191.1|4185.1|0
1732280870000|2024-11-22 13:07:50|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|0
1732280880000|2024-11-22 13:08:00|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|0
1732280890000|2024-11-22 13:08:10|4192.1|4186.1|4193.1|4187.1|4193.1|4187.1|4191.6|4185.6|0
1732280900000|2024-11-22 13:08:20|4192.6|4186.6|4193.1|4187.1|4193.1|4187.1|4192.6|4186.6|4
1732280910000|2024-11-22 13:08:30|4193.6|4187.6|4195.1|4189.1|4195.1|4189.1|4193.6|4187.6|0
1732280920000|2024-11-22 13:08:40|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|0
1732280930000|2024-11-22 13:08:50|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|0
1732280940000|2024-11-22 13:09:00|4196.1|4190.1|4195.6|4189.6|4196.6|4190.6|4194.6|4188.6|1
1732280950000|2024-11-22 13:09:10|4195.1|4189.1|4195.1|4189.1|4195.6|4189.6|4195.1|4189.1|0
1732280960000|2024-11-22 13:09:20|4195.6|4189.6|4191.6|4185.6|4195.6|4189.6|4191.6|4185.6|0
1732280970000|2024-11-22 13:09:30|4192.1|4186.1|4192.6|4186.6|4193.6|4187.6|4192.1|4186.1|1
1732280980000|2024-11-22 13:09:40|4192.1|4186.1|4193.6|4187.6|4193.6|4187.6|4192.1|4186.1|0
1732280990000|2024-11-22 13:09:50|4193.1|4187.1|4193.6|4187.6|4193.6|4187.6|4193.1|4187.1|0
1732281000000|2024-11-22 13:10:00|4194.1|4188.1|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|0
1732281010000|2024-11-22 13:10:10|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4193.6|4187.6|0
1732281020000|2024-11-22 13:10:20|4195.1|4189.1|4197.1|4191.1|4197.1|4191.1|4195.1|4189.1|0
1732281030000|2024-11-22 13:10:30|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4197.1|4191.1|0
1732281050000|2024-11-22 13:10:50|4198.6|4192.6|4199.6|4193.6|4199.6|4193.6|4197.6|4191.6|2
1732281060000|2024-11-22 13:11:00|4200.1|4194.1|4199.6|4193.6|4200.1|4194.1|4199.1|4193.1|6
1732281070000|2024-11-22 13:11:10|4199.1|4193.1|4196.6|4190.6|4199.1|4193.1|4196.6|4190.6|2
1732281080000|2024-11-22 13:11:20|4197.1|4191.1|4195.6|4189.6|4197.1|4191.1|4195.6|4189.6|2
1732281090000|2024-11-22 13:11:30|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.1|4188.1|1
1732281100000|2024-11-22 13:11:40|4194.1|4188.1|4195.6|4189.6|4195.6|4189.6|4194.1|4188.1|1
1732281110000|2024-11-22 13:11:50|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|0
1732281120000|2024-11-22 13:12:00|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|0
1732281130000|2024-11-22 13:12:10|4197.6|4191.6|4195.6|4189.6|4197.6|4191.6|4195.6|4189.6|2
1732281140000|2024-11-22 13:12:20|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.1|4189.1|0
1732281150000|2024-11-22 13:12:30|4196.1|4190.1|4196.1|4190.1|4196.6|4190.6|4196.1|4190.1|0
1732281160000|2024-11-22 13:12:40|4196.6|4190.6|4195.6|4189.6|4196.6|4190.6|4195.6|4189.6|0
1732281170000|2024-11-22 13:12:50|4195.1|4189.1|4196.6|4190.6|4197.6|4191.6|4195.1|4189.1|2
1732281180000|2024-11-22 13:13:00|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.1|4189.1|2
1732281190000|2024-11-22 13:13:10|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4195.6|4189.6|0
1732281200000|2024-11-22 13:13:20|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|1
1732281210000|2024-11-22 13:13:30|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|2
1732281220000|2024-11-22 13:13:40|4196.1|4190.1|4195.6|4189.6|4196.6|4190.6|4195.6|4189.6|0
1732281240000|2024-11-22 13:14:00|4195.1|4189.1|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|1
1732281250000|2024-11-22 13:14:10|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1732281260000|2024-11-22 13:14:20|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|0
1732281270000|2024-11-22 13:14:30|4197.1|4191.1|4196.6|4190.6|4197.1|4191.1|4196.6|4190.6|2
1732281280000|2024-11-22 13:14:40|4196.1|4190.1|4193.6|4187.6|4196.1|4190.1|4193.6|4187.6|0
1732281290000|2024-11-22 13:14:50|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|0
1732281300000|2024-11-22 13:15:00|||||||||2
1732281310000|2024-11-22 13:15:10|||||||||1
1732281320000|2024-11-22 13:15:20|4193.6|4187.6|4192.6|4186.6|4193.6|4187.6|4192.1|4186.1|0
1732281330000|2024-11-22 13:15:30|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|0
1732281340000|2024-11-22 13:15:40|4192.1|4186.1|4192.6|4186.6|4193.1|4187.1|4191.6|4185.6|1
1732281360000|2024-11-22 13:16:00|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|0
1732281370000|2024-11-22 13:16:10|4194.1|4188.1|4196.6|4190.6|4196.6|4190.6|4194.1|4188.1|0
1732281380000|2024-11-22 13:16:20|4196.1|4190.1|4198.6|4192.6|4198.6|4192.6|4196.1|4190.1|0
1732281390000|2024-11-22 13:16:30|4197.6|4191.6|4198.1|4192.1|4198.1|4192.1|4197.6|4191.6|0
1732281400000|2024-11-22 13:16:40|4198.6|4192.6|4197.6|4191.6|4198.6|4192.6|4197.6|4191.6|0
1732281410000|2024-11-22 13:16:50|4197.1|4191.1|4197.6|4191.6|4197.6|4191.6|4197.1|4191.1|0
1732281420000|2024-11-22 13:17:00|4197.1|4191.1|4198.1|4192.1|4198.1|4192.1|4196.6|4190.6|0
1732281430000|2024-11-22 13:17:10|4197.6|4191.6|4197.6|4191.6|4198.6|4192.6|4197.6|4191.6|0
1732281440000|2024-11-22 13:17:20|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4197.6|4191.6|0
1732281450000|2024-11-22 13:17:30|4197.6|4191.6|4198.1|4192.1|4198.1|4192.1|4197.6|4191.6|0
1732281460000|2024-11-22 13:17:40|4198.6|4192.6|4196.6|4190.6|4198.6|4192.6|4196.6|4190.6|0
1732281470000|2024-11-22 13:17:50|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1732281480000|2024-11-22 13:18:00|4196.6|4190.6|4198.6|4192.6|4198.6|4192.6|4196.6|4190.6|0
1732281490000|2024-11-22 13:18:10|4197.6|4191.6|4196.6|4190.6|4198.6|4192.6|4196.6|4190.6|1
1732281500000|2024-11-22 13:18:20|4197.1|4191.1|4196.6|4190.6|4197.1|4191.1|4196.6|4190.6|0
1732281510000|2024-11-22 13:18:30|4196.1|4190.1|4196.1|4190.1|4196.6|4190.6|4195.6|4189.6|0
1732281520000|2024-11-22 13:18:40|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|0
1732281530000|2024-11-22 13:18:50|4196.1|4190.1|4196.1|4190.1|4197.1|4191.1|4196.1|4190.1|1
1732281540000|2024-11-22 13:19:00|4195.6|4189.6|4195.1|4189.1|4195.6|4189.6|4194.6|4188.6|0
1732281550000|2024-11-22 13:19:10|4194.6|4188.6|4196.6|4190.6|4196.6|4190.6|4194.6|4188.6|123
1732281560000|2024-11-22 13:19:20|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|0
1732281570000|2024-11-22 13:19:30|4196.1|4190.1|4197.1|4191.1|4197.1|4191.1|4196.1|4190.1|0
1732281580000|2024-11-22 13:19:40|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|0
1732281590000|2024-11-22 13:19:50|4196.5|4190.5|4196.6|4190.6|4196.6|4190.6|4195.6|4189.6|0
1732281600000|2024-11-22 13:20:00|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1732281610000|2024-11-22 13:20:10|4195.6|4189.6|4195.6|4189.6|4196.6|4190.6|4194.6|4188.6|0
1732281620000|2024-11-22 13:20:20|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.1|4188.1|0
1732281660000|2024-11-22 13:21:00|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4192.6|4186.6|0
1732281670000|2024-11-22 13:21:10|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1732281680000|2024-11-22 13:21:20|4193.6|4187.6|4192.1|4186.1|4193.6|4187.6|4192.1|4186.1|0
1732281690000|2024-11-22 13:21:30|4196.1|4190.1|4196.6|4190.6|4196.6|4190.6|4196.1|4190.1|101
1732281700000|2024-11-22 13:21:40|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|28
1732281710000|2024-11-22 13:21:50|4199.6|4193.6|4199.6|4193.6|4200.1|4194.1|4199.6|4193.6|2
1732281720000|2024-11-22 13:22:00|4200.6|4194.6|4200.6|4194.6|4202.1|4196.1|4200.1|4194.1|21
1732281730000|2024-11-22 13:22:10|4201.1|4195.1|4199.6|4193.6|4201.1|4195.1|4199.6|4193.6|2
1732281740000|2024-11-22 13:22:20|4200.1|4194.1|4199.6|4193.6|4200.1|4194.1|4199.6|4193.6|1
1732281750000|2024-11-22 13:22:30|4200.1|4194.1|4200.6|4194.6|4200.6|4194.6|4199.6|4193.6|0
1732281760000|2024-11-22 13:22:40|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|0
1732281780000|2024-11-22 13:23:00|4202.1|4196.1|4201.6|4195.6|4202.1|4196.1|4201.1|4195.1|4
1732281790000|2024-11-22 13:23:10|4205.6|4199.6|4204.1|4198.1|4205.6|4199.6|4201.6|4195.6|215
1732281800000|2024-11-22 13:23:20|4203.6|4197.6|4202.6|4196.6|4203.6|4197.6|4201.6|4195.6|13
1732281810000|2024-11-22 13:23:30|4202.1|4196.1|4201.6|4195.6|4202.1|4196.1|4201.1|4195.1|0
1732281840000|2024-11-22 13:24:00|4202.6|4196.6|4201.6|4195.6|4202.6|4196.6|4201.6|4195.6|0
1732281850000|2024-11-22 13:24:10|4201.1|4195.1|4200.6|4194.6|4201.1|4195.1|4200.6|4194.6|0
1732281870000|2024-11-22 13:24:30|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|0
1732281890000|2024-11-22 13:24:50|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.1|4194.1|0
1732281900000|2024-11-22 13:25:00|4201.1|4195.1|4200.6|4194.6|4201.6|4195.6|4200.1|4194.1|1
1732281910000|2024-11-22 13:25:10|4201.1|4195.1|4202.6|4196.6|4202.6|4196.6|4201.1|4195.1|1
1732281920000|2024-11-22 13:25:20|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|1
1732281930000|2024-11-22 13:25:30|4203.6|4197.6|4202.6|4196.6|4203.6|4197.6|4202.6|4196.6|2
1732281940000|2024-11-22 13:25:40|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1732281950000|2024-11-22 13:25:50|4203.1|4197.1|4203.6|4197.6|4203.6|4197.6|4203.1|4197.1|0
1732281960000|2024-11-22 13:26:00|4204.6|4198.6|4203.6|4197.6|4205.6|4199.6|4203.1|4197.1|23
1732281970000|2024-11-22 13:26:10|4203.1|4197.1|4202.6|4196.6|4203.1|4197.1|4201.6|4195.6|0
1732281980000|2024-11-22 13:26:20|4203.1|4197.1|4203.6|4197.6|4203.6|4197.6|4203.1|4197.1|0
1732282010000|2024-11-22 13:26:50|4204.6|4198.6|4204.1|4198.1|4204.6|4198.6|4203.6|4197.6|2
1732282020000|2024-11-22 13:27:00|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|0
1732282030000|2024-11-22 13:27:10|4203.6|4197.6|4203.6|4197.6|4204.1|4198.1|4203.6|4197.6|0
1732282040000|2024-11-22 13:27:20|4203.1|4197.1|4203.6|4197.6|4203.6|4197.6|4203.1|4197.1|0
1732282080000|2024-11-22 13:28:00|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4203.6|4197.6|0
1732282090000|2024-11-22 13:28:10|4204.1|4198.1|4203.6|4197.6|4204.1|4198.1|4203.6|4197.6|0
1732282100000|2024-11-22 13:28:20|4204.1|4198.1|4202.6|4196.6|4204.1|4198.1|4202.1|4196.1|0
1732282110000|2024-11-22 13:28:30|4203.1|4197.1|4202.6|4196.6|4203.6|4197.6|4202.6|4196.6|0
1732282130000|2024-11-22 13:28:50|4203.6|4197.6|4202.6|4196.6|4203.6|4197.6|4202.6|4196.6|0
1732282140000|2024-11-22 13:29:00|4203.6|4197.6|4202.6|4196.6|4203.6|4197.6|4202.6|4196.6|0
1732282190000|2024-11-22 13:29:50|4202.1|4196.1|4207.1|4201.1|4207.1|4201.1|4202.1|4196.1|62
1732282200000|2024-11-22 13:30:00|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|0
1732282210000|2024-11-22 13:30:10|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1732282220000|2024-11-22 13:30:20|4206.6|4200.6|4203.6|4197.6|4206.6|4200.6|4203.6|4197.6|0
1732282230000|2024-11-22 13:30:30|4209.6|4203.6|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|162
1732282240000|2024-11-22 13:30:40|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|0
1732282250000|2024-11-22 13:30:50|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|2
1732282260000|2024-11-22 13:31:00|4209.7|4203.7|4209.6|4203.6|4210.6|4204.6|4208.6|4202.6|4
1732282270000|2024-11-22 13:31:10|4210.1|4204.1|4209.6|4203.6|4210.6|4204.6|4208.1|4202.1|2
1732282280000|2024-11-22 13:31:20|4209.1|4203.1|4209.1|4203.1|4209.6|4203.6|4208.1|4202.1|2
1732282290000|2024-11-22 13:31:30|4209.6|4203.6|4211.1|4205.1|4211.6|4205.6|4209.6|4203.6|0
1732282300000|2024-11-22 13:31:40|4210.1|4204.1|4211.1|4205.1|4211.6|4205.6|4210.1|4204.1|2
1732282310000|2024-11-22 13:31:50|4212.1|4206.1|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|0
1732282320000|2024-11-22 13:32:00|4210.1|4204.1|4209.1|4203.1|4210.1|4204.1|4209.1|4203.1|0
1732282330000|2024-11-22 13:32:10|4209.6|4203.6|4208.1|4202.1|4210.1|4204.1|4208.1|4202.1|0
1732282340000|2024-11-22 13:32:20|4208.6|4202.6|4208.1|4202.1|4208.6|4202.6|4208.1|4202.1|32
1732282350000|2024-11-22 13:32:30|4207.6|4201.6|4206.1|4200.1|4207.6|4201.6|4206.1|4200.1|0
1732282360000|2024-11-22 13:32:40|4207.1|4201.1|4206.1|4200.1|4207.6|4201.6|4206.1|4200.1|1
1732282370000|2024-11-22 13:32:50|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|0
1732282380000|2024-11-22 13:33:00|4205.1|4199.1|4205.6|4199.6|4206.1|4200.1|4205.1|4199.1|0
1732282390000|2024-11-22 13:33:10|4205.1|4199.1|4208.1|4202.1|4208.1|4202.1|4205.1|4199.1|2
1732282400000|2024-11-22 13:33:20|4207.6|4201.6|4207.6|4201.6|4208.1|4202.1|4207.1|4201.1|0
1732282410000|2024-11-22 13:33:30|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4206.1|4200.1|0
1732282420000|2024-11-22 13:33:40|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|0
1732282430000|2024-11-22 13:33:50|4207.1|4201.1|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|0
1732282440000|2024-11-22 13:34:00|4207.6|4201.6|4208.6|4202.6|4208.6|4202.6|4207.1|4201.1|1
1732282450000|2024-11-22 13:34:10|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|0
1732282470000|2024-11-22 13:34:30|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|3
1732282490000|2024-11-22 13:34:50|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|0
1732282500000|2024-11-22 13:35:00|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|2
1732282510000|2024-11-22 13:35:10|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|0
1732282530000|2024-11-22 13:35:30|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|0
1732282550000|2024-11-22 13:35:50|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|2
1732282560000|2024-11-22 13:36:00|4211.1|4205.1|4209.6|4203.6|4211.1|4205.1|4209.6|4203.6|0
1732282570000|2024-11-22 13:36:10|4210.1|4204.1|4211.6|4205.6|4211.6|4205.6|4210.1|4204.1|8
1732282580000|2024-11-22 13:36:20|4210.1|4204.1|4210.6|4204.6|4211.1|4205.1|4210.1|4204.1|2
1732282590000|2024-11-22 13:36:30|4211.6|4205.6|4210.6|4204.6|4211.6|4205.6|4209.6|4203.6|24
1732282600000|2024-11-22 13:36:40|4210.1|4204.1|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|0
1732282610000|2024-11-22 13:36:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|1
1732282620000|2024-11-22 13:37:00|4210.1|4204.1|4211.1|4205.1|4211.1|4205.1|4210.1|4204.1|2
1732282630000|2024-11-22 13:37:10|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|0
1732282650000|2024-11-22 13:37:30|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1732282660000|2024-11-22 13:37:40|4212.1|4206.1|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|14
1732282670000|2024-11-22 13:37:50|4212.1|4206.1|4211.6|4205.6|4212.6|4206.6|4211.6|4205.6|2
1732282680000|2024-11-22 13:38:00|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|2
1732282690000|2024-11-22 13:38:10|4210.1|4204.1|4213.1|4207.1|4213.1|4207.1|4210.1|4204.1|8
1732282700000|2024-11-22 13:38:20|4215.1|4209.1|4213.6|4207.6|4215.1|4209.1|4213.6|4207.6|5
1732282710000|2024-11-22 13:38:30|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|9
1732282720000|2024-11-22 13:38:40|4215.1|4209.1|4214.6|4208.6|4215.6|4209.6|4214.6|4208.6|0
1732282730000|2024-11-22 13:38:50|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|1
1732282740000|2024-11-22 13:39:00|4215.1|4209.1|4213.6|4207.6|4215.1|4209.1|4213.1|4207.1|0
1732282750000|2024-11-22 13:39:10|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|0
1732282760000|2024-11-22 13:39:20|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4213.6|4207.6|1
1732282770000|2024-11-22 13:39:30|4213.1|4207.1|4213.6|4207.6|4213.6|4207.6|4213.1|4207.1|11
1732282780000|2024-11-22 13:39:40|4214.1|4208.1|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|0
1732282790000|2024-11-22 13:39:50|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|1
1732282800000|2024-11-22 13:40:00|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1732282820000|2024-11-22 13:40:20|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|3
1732282830000|2024-11-22 13:40:30|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|0
1732282840000|2024-11-22 13:40:40|4216.6|4210.6|4216.1|4210.1|4217.6|4211.6|4216.1|4210.1|0
1732282860000|2024-11-22 13:41:00|4215.6|4209.6|4216.6|4210.6|4216.6|4210.6|4215.6|4209.6|0
1732282870000|2024-11-22 13:41:10|4215.6|4209.6|4217.1|4211.1|4217.6|4211.6|4215.6|4209.6|0
1732282880000|2024-11-22 13:41:20|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|0
1732282890000|2024-11-22 13:41:30|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.1|4210.1|0
1732282900000|2024-11-22 13:41:40|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|0
1732282910000|2024-11-22 13:41:50|4216.1|4210.1|4216.6|4210.6|4216.6|4210.6|4216.1|4210.1|0
1732282930000|2024-11-22 13:42:10|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.6|4209.6|8
1732282940000|2024-11-22 13:42:20|4215.6|4209.6|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|0
1732282950000|2024-11-22 13:42:30|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|0
1732282960000|2024-11-22 13:42:40|4215.6|4209.6|4216.1|4210.1|4217.6|4211.6|4215.6|4209.6|1
1732282970000|2024-11-22 13:42:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1732282980000|2024-11-22 13:43:00|4217.1|4211.1|4217.6|4211.6|4217.6|4211.6|4216.1|4210.1|2
1732282990000|2024-11-22 13:43:10|4217.1|4211.1|4215.1|4209.1|4217.6|4211.6|4215.1|4209.1|4
1732283000000|2024-11-22 13:43:20|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|1
1732283010000|2024-11-22 13:43:30|4215.6|4209.6|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|2
1732283020000|2024-11-22 13:43:40|4214.6|4208.6|4216.6|4210.6|4218.6|4212.6|4214.6|4208.6|4
1732283030000|2024-11-22 13:43:50|4217.1|4211.1|4216.1|4210.1|4217.1|4211.1|4216.1|4210.1|0
1732283040000|2024-11-22 13:44:00|4215.6|4209.6|4213.6|4207.6|4215.6|4209.6|4212.1|4206.1|14
1732283050000|2024-11-22 13:44:10|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|0
1732283060000|2024-11-22 13:44:20|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|5
1732283070000|2024-11-22 13:44:30|4213.1|4207.1|4213.6|4207.6|4213.6|4207.6|4213.1|4207.1|5
1732283080000|2024-11-22 13:44:40|4213.1|4207.1|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|2
1732283090000|2024-11-22 13:44:50|4213.6|4207.6|4212.1|4206.1|4214.1|4208.1|4212.1|4206.1|5
1732285800000|2024-11-22 14:30:00|4220.5|4214.5|4216.6|4210.6|4220.5|4214.5|4213.6|4207.6|128
1732285810000|2024-11-22 14:30:10|4216.1|4210.1|4215.6|4209.6|4216.6|4210.6|4213.5|4207.5|85
1732285820000|2024-11-22 14:30:20|4216.6|4210.6|4220.1|4214.1|4221.1|4215.1|4216.6|4210.6|71
1732285830000|2024-11-22 14:30:30|4220.6|4214.6|4221.1|4215.1|4221.1|4215.1|4219.6|4213.6|2
1732285840000|2024-11-22 14:30:40|4221|4215|4212.6|4206.6|4221.1|4215.1|4212.1|4206.1|11
1732285850000|2024-11-22 14:30:50|4212.1|4206.1|4207.6|4201.6|4212.1|4206.1|4207.1|4201.1|18
1732285860000|2024-11-22 14:31:00|4208.1|4202.1|4210.1|4204.1|4218.1|4212.1|4208.1|4202.1|18
1732285870000|2024-11-22 14:31:10|4209.1|4203.1|4210.1|4204.1|4211.6|4205.6|4207.1|4201.1|3
1732285880000|2024-11-22 14:31:20|4211.6|4205.6|4213.1|4207.1|4214.6|4208.6|4210.6|4204.6|4
1732285890000|2024-11-22 14:31:30|4212.1|4206.1|4212.6|4206.6|4214.1|4208.1|4212|4206|111
1732285900000|2024-11-22 14:31:40|4212.1|4206.1|4211.1|4205.1|4212.6|4206.6|4211.1|4205.1|10
1732285910000|2024-11-22 14:31:50|4211.6|4205.6|4210.1|4204.1|4211.6|4205.6|4210.1|4204.1|10
1732285920000|2024-11-22 14:32:00|4210|4204|4208.6|4202.6|4210.1|4204.1|4208.1|4202.1|0
1732285930000|2024-11-22 14:32:10|4210.1|4204.1|4208.1|4202.1|4210.1|4204.1|4207.1|4201.1|1
1732285940000|2024-11-22 14:32:20|4206.6|4200.6|4204.6|4198.6|4207.1|4201.1|4204.6|4198.6|34
1732285950000|2024-11-22 14:32:30|4204.1|4198.1|4208.1|4202.1|4208.1|4202.1|4204.1|4198.1|106
1732285960000|2024-11-22 14:32:40|4208.6|4202.6|4206.6|4200.6|4208.6|4202.6|4205.1|4199.1|2
1732285970000|2024-11-22 14:32:50|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4203.6|4197.6|3
1732285980000|2024-11-22 14:33:00|4206.6|4200.6|4209.1|4203.1|4209.1|4203.1|4205.6|4199.6|0
1732285990000|2024-11-22 14:33:10|4208.1|4202.1|4211.6|4205.6|4212.1|4206.1|4208.1|4202.1|0
1732286000000|2024-11-22 14:33:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4209.6|4203.6|1
1732286010000|2024-11-22 14:33:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|3
1732286020000|2024-11-22 14:33:40|4213.1|4207.1|4213.6|4207.6|4213.6|4207.6|4212.6|4206.6|2
1732286030000|2024-11-22 14:33:50|4212.1|4206.1|4212.1|4206.1|4212.6|4206.6|4211.1|4205.1|5
1732286040000|2024-11-22 14:34:00|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4208.1|4202.1|0
1732286050000|2024-11-22 14:34:10|4212.1|4206.1|4212.6|4206.6|4213|4207|4212.1|4206.1|0
1732286060000|2024-11-22 14:34:20|4211.6|4205.6|4209.6|4203.6|4211.6|4205.6|4209.6|4203.6|0
1732286070000|2024-11-22 14:34:30|4210.6|4204.6|4209.6|4203.6|4210.6|4204.6|4209.1|4203.1|0
1732286080000|2024-11-22 14:34:40|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4207.6|4201.6|1
1732286090000|2024-11-22 14:34:50|4209.1|4203.1|4209.6|4203.6|4211.6|4205.6|4209.1|4203.1|2
1732286100000|2024-11-22 14:35:00|4208.6|4202.6|4210.1|4204.1|4213.6|4207.6|4207.1|4201.1|5
1732286110000|2024-11-22 14:35:10|4209.6|4203.6|4212.6|4206.6|4213.1|4207.1|4209.6|4203.6|1
1732286120000|2024-11-22 14:35:20|4212.1|4206.1|4208.6|4202.6|4212.1|4206.1|4208.6|4202.6|4
1732286130000|2024-11-22 14:35:30|4209.1|4203.1|4212.1|4206.1|4212.1|4206.1|4209.1|4203.1|41
1732286140000|2024-11-22 14:35:40|4211.6|4205.6|4211.6|4205.6|4212.6|4206.6|4211.6|4205.6|4
1732286150000|2024-11-22 14:35:50|4210.6|4204.6|4207.6|4201.6|4210.6|4204.6|4207.6|4201.6|1
1732286160000|2024-11-22 14:36:00|4207.1|4201.1|4208.1|4202.1|4211.1|4205.1|4207.1|4201.1|0
1732286170000|2024-11-22 14:36:10|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|2
1732286180000|2024-11-22 14:36:20|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|2
1732286190000|2024-11-22 14:36:30|4209.1|4203.1|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|4
1732286200000|2024-11-22 14:36:40|4208.6|4202.6|4205.1|4199.1|4208.6|4202.6|4205.1|4199.1|1
1732286210000|2024-11-22 14:36:50|4204.1|4198.1|4202.1|4196.1|4205.1|4199.1|4202.1|4196.1|2
1732286220000|2024-11-22 14:37:00|4202.6|4196.6|4206.1|4200.1|4206.6|4200.6|4202.6|4196.6|2
1732286230000|2024-11-22 14:37:10|4206.6|4200.6|4205.1|4199.1|4207.1|4201.1|4203.1|4197.1|48
1732286240000|2024-11-22 14:37:20|4204.1|4198.1|4203.6|4197.6|4205.1|4199.1|4202.1|4196.1|12
1732286250000|2024-11-22 14:37:30|4203.1|4197.1|4205.1|4199.1|4205.1|4199.1|4203.1|4197.1|2
1732286260000|2024-11-22 14:37:40|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|0
1732286270000|2024-11-22 14:37:50|4205.1|4199.1|4202.6|4196.6|4205.6|4199.6|4202.6|4196.6|1
1732286280000|2024-11-22 14:38:00|4203.1|4197.1|4209.1|4203.1|4209.6|4203.6|4203.1|4197.1|21
1732286290000|2024-11-22 14:38:10|4209.6|4203.6|4209.1|4203.1|4211.1|4205.1|4208.1|4202.1|6
1732286300000|2024-11-22 14:38:20|4208.1|4202.1|4209.1|4203.1|4210.1|4204.1|4208.1|4202.1|198
1732286310000|2024-11-22 14:38:30|4209.6|4203.6|4208.6|4202.6|4209.6|4203.6|4208.1|4202.1|7
1732286320000|2024-11-22 14:38:40|4208.1|4202.1|4204|4198|4208.1|4202.1|4203.6|4197.6|35
1732286330000|2024-11-22 14:38:50|4203.6|4197.6|4203.1|4197.1|4203.6|4197.6|4203.1|4197.1|1
1732286340000|2024-11-22 14:39:00|4204|4198|4203.1|4197.1|4204|4198|4203.1|4197.1|0
1732286350000|2024-11-22 14:39:10|4202.5|4196.5|4201.1|4195.1|4202.5|4196.5|4201.1|4195.1|23
1732286360000|2024-11-22 14:39:20|4201.6|4195.6|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|4
1732286370000|2024-11-22 14:39:30|4201.1|4195.1|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|0
1732286380000|2024-11-22 14:39:40|4201.1|4195.1|4200.1|4194.1|4201.1|4195.1|4200.1|4194.1|26
1732286390000|2024-11-22 14:39:50|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|12
1732286400000|2024-11-22 14:40:00|4198.1|4192.1|4201.1|4195.1|4201.1|4195.1|4197.1|4191.1|14
1732286410000|2024-11-22 14:40:10|4200.1|4194.1|4198.1|4192.1|4200.6|4194.6|4198.1|4192.1|13
1732286420000|2024-11-22 14:40:20|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4195.1|4189.1|1
1732286430000|2024-11-22 14:40:30|4196.6|4190.6|4200.1|4194.1|4200.1|4194.1|4196.6|4190.6|2
1732286440000|2024-11-22 14:40:40|4201.1|4195.1|4203.1|4197.1|4203.1|4197.1|4199.1|4193.1|1
1732286450000|2024-11-22 14:40:50|4202.6|4196.6|4203.1|4197.1|4203.1|4197.1|4202.6|4196.6|2
1732286460000|2024-11-22 14:41:00|4202.6|4196.6|4205.6|4199.6|4205.6|4199.6|4201.6|4195.6|5
1732286470000|2024-11-22 14:41:10|4205.1|4199.1|4207.1|4201.1|4208|4202|4205.1|4199.1|18
1732286480000|2024-11-22 14:41:20|4207|4201|4205.1|4199.1|4207|4201|4204.6|4198.6|3
1732286490000|2024-11-22 14:41:30|4206.1|4200.1|4206.1|4200.1|4206.6|4200.6|4205.6|4199.6|3
1732286500000|2024-11-22 14:41:40|4205.6|4199.6|4205.6|4199.6|4207.1|4201.1|4205.6|4199.6|5
1732286510000|2024-11-22 14:41:50|4206.1|4200.1|4206.1|4200.1|4206.6|4200.6|4204.6|4198.6|3
1732286520000|2024-11-22 14:42:00|4207.1|4201.1|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|12
1732286530000|2024-11-22 14:42:10|4205.6|4199.6|4204.1|4198.1|4206.1|4200.1|4204.1|4198.1|1
1732286540000|2024-11-22 14:42:20|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4204.6|4198.6|8
1732286550000|2024-11-22 14:42:30|4205.1|4199.1|4204.6|4198.6|4205.1|4199.1|4203.1|4197.1|10
1732286560000|2024-11-22 14:42:40|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4203.1|4197.1|0
1732286570000|2024-11-22 14:42:50|4205.1|4199.1|4204.6|4198.6|4207.1|4201.1|4204.6|4198.6|39
1732286580000|2024-11-22 14:43:00|4205.1|4199.1|4204.1|4198.1|4206.1|4200.1|4204.1|4198.1|0
1732286590000|2024-11-22 14:43:10|4203.6|4197.6|4204.6|4198.6|4204.6|4198.6|4203.6|4197.6|0
1732286600000|2024-11-22 14:43:20|4205.1|4199.1|4206.6|4200.6|4207.1|4201.1|4205.1|4199.1|4
1732286610000|2024-11-22 14:43:30|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4206.1|4200.1|2
1732286620000|2024-11-22 14:43:40|4206.6|4200.6|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|0
1732286630000|2024-11-22 14:43:50|4207.6|4201.6|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|10
1732286640000|2024-11-22 14:44:00|4207.6|4201.6|4209.1|4203.1|4209.6|4203.6|4207.1|4201.1|19
1732286650000|2024-11-22 14:44:10|4209.6|4203.6|4209.1|4203.1|4209.6|4203.6|4208.6|4202.6|7
1732286660000|2024-11-22 14:44:20|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1732286680000|2024-11-22 14:44:40|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.1|4202.1|2
1732286690000|2024-11-22 14:44:50|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1732286700000|2024-11-22 14:45:00|4207.1|4201.1|4208.1|4202.1|4208.1|4202.1|4205.1|4199.1|5
1732286710000|2024-11-22 14:45:10|4207.6|4201.6|4208.1|4202.1|4209.6|4203.6|4206.6|4200.6|5
1732286720000|2024-11-22 14:45:20|4208.6|4202.6|4209.1|4203.1|4210.1|4204.1|4208.6|4202.6|1
1732286730000|2024-11-22 14:45:30|4208.6|4202.6|4213.1|4207.1|4214.1|4208.1|4208.1|4202.1|12
1732286740000|2024-11-22 14:45:40|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1732286750000|2024-11-22 14:45:50|4211.1|4205.1|4210.1|4204.1|4211.6|4205.6|4209.6|4203.6|14
1732286760000|2024-11-22 14:46:00|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|2
1732286770000|2024-11-22 14:46:10|4208.6|4202.6|4209.1|4203.1|4209.6|4203.6|4208.1|4202.1|0
1732286780000|2024-11-22 14:46:20|4208.1|4202.1|4210.1|4204.1|4210.6|4204.6|4207.6|4201.6|6
1732286790000|2024-11-22 14:46:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1732286800000|2024-11-22 14:46:40|4211.6|4205.6|4210.1|4204.1|4211.6|4205.6|4210.1|4204.1|3
1732286810000|2024-11-22 14:46:50|4209.1|4203.1|4210.6|4204.6|4211.1|4205.1|4208.1|4202.1|12
1732286820000|2024-11-22 14:47:00|4211.6|4205.6|4207.1|4201.1|4213.1|4207.1|4206.1|4200.1|5
1732286830000|2024-11-22 14:47:10|4207.6|4201.6|4205.6|4199.6|4208.1|4202.1|4205.6|4199.6|0
1732286840000|2024-11-22 14:47:20|4205.1|4199.1|4205.6|4199.6|4205.6|4199.6|4205.1|4199.1|1
1732286850000|2024-11-22 14:47:30|4205.1|4199.1|4207.1|4201.1|4207.6|4201.6|4205.1|4199.1|17
1732286860000|2024-11-22 14:47:40|4207.6|4201.6|4205.1|4199.1|4207.6|4201.6|4205.1|4199.1|1
1732286870000|2024-11-22 14:47:50|4206.1|4200.1|4204.1|4198.1|4207.1|4201.1|4204.1|4198.1|3
1732286880000|2024-11-22 14:48:00|4203.6|4197.6|4204.6|4198.6|4206.6|4200.6|4203.6|4197.6|1
1732286890000|2024-11-22 14:48:10|4204.1|4198.1|4204.6|4198.6|4205.6|4199.6|4202.6|4196.6|7
1732286900000|2024-11-22 14:48:20|4205.1|4199.1|4206.1|4200.1|4206.6|4200.6|4205.1|4199.1|30
1732286910000|2024-11-22 14:48:30|4206.6|4200.6|4205.6|4199.6|4207.1|4201.1|4205.6|4199.6|0
1732286920000|2024-11-22 14:48:40|4205.1|4199.1|4206.1|4200.1|4207.1|4201.1|4205.1|4199.1|0
1732286930000|2024-11-22 14:48:50|4205.1|4199.1|4205.6|4199.6|4206.1|4200.1|4205.1|4199.1|0
1732286940000|2024-11-22 14:49:00|4206.1|4200.1|4208.1|4202.1|4208.1|4202.1|4204.6|4198.6|0
1732286950000|2024-11-22 14:49:10|4209.1|4203.1|4207.1|4201.1|4209.1|4203.1|4207.1|4201.1|4
1732286960000|2024-11-22 14:49:20|4206.6|4200.6|4205.1|4199.1|4207.1|4201.1|4205.1|4199.1|7
1732286970000|2024-11-22 14:49:30|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|0
1732286980000|2024-11-22 14:49:40|4206.6|4200.6|4206.1|4200.1|4209.1|4203.1|4206.1|4200.1|10
1732286990000|2024-11-22 14:49:50|4206.6|4200.6|4207.6|4201.6|4208.1|4202.1|4206.6|4200.6|6
1732287000000|2024-11-22 14:50:00|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4207.6|4201.6|1
1732287010000|2024-11-22 14:50:10|4209.1|4203.1|4209.6|4203.6|4210.1|4204.1|4209.1|4203.1|0
1732287020000|2024-11-22 14:50:20|4209.1|4203.1|4211.6|4205.6|4212.6|4206.6|4209.1|4203.1|1
1732287040000|2024-11-22 14:50:40|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|9
1732287050000|2024-11-22 14:50:50|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|0
1732287060000|2024-11-22 14:51:00|4213.6|4207.6|4214.1|4208.1|4215.6|4209.6|4213.1|4207.1|65
1732287070000|2024-11-22 14:51:10|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|3
1732287080000|2024-11-22 14:51:20|4215.1|4209.1|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|1
1732287090000|2024-11-22 14:51:30|4214.6|4208.6|4212.6|4206.6|4215.1|4209.1|4212.5|4206.5|222
1732287100000|2024-11-22 14:51:40|4212.5|4206.5|4211.6|4205.6|4212.5|4206.5|4211.6|4205.6|5
1732287110000|2024-11-22 14:51:50|4213|4207|4213|4207|4213|4207|4212|4206|5
1732287120000|2024-11-22 14:52:00|4213.1|4207.1|4214.1|4208.1|4216.5|4210.5|4213.1|4207.1|1
1732287130000|2024-11-22 14:52:10|4214.5|4208.5|4216|4210|4216|4210|4214.1|4208.1|0
1732287140000|2024-11-22 14:52:20|4215.1|4209.1|4215.5|4209.5|4216.1|4210.1|4215|4209|1
1732287150000|2024-11-22 14:52:30|4215|4209|4215.5|4209.5|4216|4210|4215|4209|0
1732287160000|2024-11-22 14:52:40|4215|4209|4210.1|4204.1|4215|4209|4210.1|4204.1|3
1732287170000|2024-11-22 14:52:50|4210.6|4204.6|4212.5|4206.5|4213|4207|4209.1|4203.1|17
1732287180000|2024-11-22 14:53:00|4213|4207|4210.6|4204.6|4213|4207|4210.5|4204.5|2
1732287190000|2024-11-22 14:53:10|4210.1|4204.1|4208.6|4202.6|4210.1|4204.1|4208.6|4202.6|4
1732287200000|2024-11-22 14:53:20|4208.5|4202.5|4209|4203|4209|4203|4208.1|4202.1|1
1732287210000|2024-11-22 14:53:30|4209.1|4203.1|4211.5|4205.5|4211.5|4205.5|4209.1|4203.1|4
1732287220000|2024-11-22 14:53:40|4212|4206|4211|4205|4212|4206|4211|4205|0
1732287230000|2024-11-22 14:53:50|4210.6|4204.6|4211|4205|4211|4205|4210.6|4204.6|0
1732287240000|2024-11-22 14:54:00|4211.5|4205.5|4213.1|4207.1|4213.1|4207.1|4211|4205|41
1732287250000|2024-11-22 14:54:10|4213|4207|4212.1|4206.1|4213|4207|4212.1|4206.1|1
1732287260000|2024-11-22 14:54:20|4212.6|4206.6|4212.1|4206.1|4213.1|4207.1|4211.6|4205.6|8
1732287270000|2024-11-22 14:54:30|4211.6|4205.6|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|0
1732287280000|2024-11-22 14:54:40|4211.6|4205.6|4209.1|4203.1|4211.6|4205.6|4209.1|4203.1|1
1732287290000|2024-11-22 14:54:50|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.1|4201.1|7
1732287300000|2024-11-22 14:55:00|4207.1|4201.1|4208.6|4202.6|4208.6|4202.6|4206.1|4200.1|4
1732287310000|2024-11-22 14:55:10|4208.1|4202.1|4209.1|4203.1|4210.1|4204.1|4208.1|4202.1|2
1732287320000|2024-11-22 14:55:20|4208.6|4202.6|4207.1|4201.1|4208.6|4202.6|4207.1|4201.1|4
1732287330000|2024-11-22 14:55:30|4208.1|4202.1|4203.6|4197.6|4208.1|4202.1|4203.6|4197.6|20
1732287340000|2024-11-22 14:55:40|4204.1|4198.1|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|0
1732287350000|2024-11-22 14:55:50|4204.6|4198.6|4204.6|4198.6|4205.1|4199.1|4204.1|4198.1|0
1732287360000|2024-11-22 14:56:00|4205.1|4199.1|4205.1|4199.1|4205.6|4199.6|4205.1|4199.1|1
1732287370000|2024-11-22 14:56:10|4205.6|4199.6|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|2
1732287380000|2024-11-22 14:56:20|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|1
1732287390000|2024-11-22 14:56:30|4207.1|4201.1|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|1
1732287400000|2024-11-22 14:56:40|4206.6|4200.6|4207.1|4201.1|4208.1|4202.1|4206.6|4200.6|1
1732287410000|2024-11-22 14:56:50|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.1|4199.1|2
1732287420000|2024-11-22 14:57:00|4205.6|4199.6|4207.1|4201.1|4207.1|4201.1|4205.1|4199.1|11
1732287430000|2024-11-22 14:57:10|4206.6|4200.6|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|0
1732287440000|2024-11-22 14:57:20|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|0
1732287450000|2024-11-22 14:57:30|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|0
1732287460000|2024-11-22 14:57:40|4206.6|4200.6|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|0
1732287470000|2024-11-22 14:57:50|4207|4201|4206.6|4200.6|4207.1|4201.1|4206.1|4200.1|0
1732287480000|2024-11-22 14:58:00|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.1|4200.1|5
1732287490000|2024-11-22 14:58:10|4206.1|4200.1|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|3
1732287500000|2024-11-22 14:58:20|4207|4201|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|0
1732287510000|2024-11-22 14:58:30|4206.1|4200.1|4204.1|4198.1|4206.1|4200.1|4204.1|4198.1|1
1732287520000|2024-11-22 14:58:40|4205.1|4199.1|4204.1|4198.1|4205.1|4199.1|4204.1|4198.1|0
1732287530000|2024-11-22 14:58:50|4203.6|4197.6|4204.1|4198.1|4204.1|4198.1|4203.6|4197.6|1
1732287540000|2024-11-22 14:59:00|4205.1|4199.1|4204.6|4198.6|4206.1|4200.1|4204.6|4198.6|1
1732287550000|2024-11-22 14:59:10|4204.1|4198.1|4205.1|4199.1|4205.6|4199.6|4204.1|4198.1|0
1732287560000|2024-11-22 14:59:20|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4
1732287570000|2024-11-22 14:59:30|4206.6|4200.6|4205.6|4199.6|4206.6|4200.6|4205.6|4199.6|9
1732287580000|2024-11-22 14:59:40|4205.1|4199.1|4206.1|4200.1|4206.1|4200.1|4205.1|4199.1|1
1732287590000|2024-11-22 14:59:50|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|0
1732287600000|2024-11-22 15:00:00|4207.1|4201.1|4208.1|4202.1|4208.6|4202.6|4206.6|4200.6|6
1732287610000|2024-11-22 15:00:10|4208.6|4202.6|4208.6|4202.6|4209.1|4203.1|4208.1|4202.1|6
1732287620000|2024-11-22 15:00:20|4208.1|4202.1|4207.1|4201.1|4208.6|4202.6|4207.1|4201.1|4
1732287630000|2024-11-22 15:00:30|4206.6|4200.6|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|2
1732287640000|2024-11-22 15:00:40|4206.6|4200.6|4206.1|4200.1|4207.1|4201.1|4206.1|4200.1|1
1732287650000|2024-11-22 15:00:50|4206.6|4200.6|4208.1|4202.1|4209.1|4203.1|4206.6|4200.6|1
1732287660000|2024-11-22 15:01:00|4207.1|4201.1|4206.1|4200.1|4207.1|4201.1|4206.1|4200.1|1
1732287670000|2024-11-22 15:01:10|4207.1|4201.1|4206.1|4200.1|4207.1|4201.1|4206.1|4200.1|5
1732287680000|2024-11-22 15:01:20|4205.6|4199.6|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|1
1732287690000|2024-11-22 15:01:30|4204.6|4198.6|4206.6|4200.6|4207.1|4201.1|4204.6|4198.6|5
1732287700000|2024-11-22 15:01:40|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1732287710000|2024-11-22 15:01:50|||||||||2
1732287720000|2024-11-22 15:02:00|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.1|4200.1|0
1732287730000|2024-11-22 15:02:10|4207.1|4201.1|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|76
1732287740000|2024-11-22 15:02:20|4207.6|4201.6|4207.1|4201.1|4208.1|4202.1|4206.1|4200.1|1
1732287750000|2024-11-22 15:02:30|4206.6|4200.6|4207.6|4201.6|4207.6|4201.6|4206.1|4200.1|3
1732287760000|2024-11-22 15:02:40|4207.1|4201.1|4206.1|4200.1|4207.1|4201.1|4206.1|4200.1|5
1732287770000|2024-11-22 15:02:50|4205.1|4199.1|4204.1|4198.1|4205.1|4199.1|4204.1|4198.1|12
1732287780000|2024-11-22 15:03:00|4205.1|4199.1|4204.6|4198.6|4205.1|4199.1|4204.1|4198.1|0
1732287790000|2024-11-22 15:03:10|4204.1|4198.1|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|1
1732287800000|2024-11-22 15:03:20|4205.1|4199.1|4204.6|4198.6|4205.1|4199.1|4204.6|4198.6|3
1732287810000|2024-11-22 15:03:30|4205.1|4199.1|4204.1|4198.1|4205.1|4199.1|4204.1|4198.1|0
1732287820000|2024-11-22 15:03:40|4203.1|4197.1|4205.1|4199.1|4205.6|4199.6|4203.1|4197.1|3
1732287830000|2024-11-22 15:03:50|4204.6|4198.6|4205.1|4199.1|4205.1|4199.1|4204.6|4198.6|0
1732287840000|2024-11-22 15:04:00|4205.6|4199.6|4204.1|4198.1|4205.6|4199.6|4204.1|4198.1|4
1732287850000|2024-11-22 15:04:10|4204.6|4198.6|4204.1|4198.1|4205.1|4199.1|4204.1|4198.1|1
1732287860000|2024-11-22 15:04:20|||||||||1
1732287870000|2024-11-22 15:04:30|4203.6|4197.6|4204.1|4198.1|4204.1|4198.1|4203.6|4197.6|9
1732287880000|2024-11-22 15:04:40|4203.6|4197.6|4205.1|4199.1|4205.6|4199.6|4203.6|4197.6|0
1732287890000|2024-11-22 15:04:50|4204.6|4198.6|4204.6|4198.6|4205.1|4199.1|4204.1|4198.1|0
1732287900000|2024-11-22 15:05:00|4204.1|4198.1|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|0
1732287910000|2024-11-22 15:05:10|4205.1|4199.1|4203.6|4197.6|4205.1|4199.1|4203.6|4197.6|0
1732287920000|2024-11-22 15:05:20|4204.1|4198.1|4200.1|4194.1|4204.1|4198.1|4200.1|4194.1|32
1732287930000|2024-11-22 15:05:30|4199.6|4193.6|4199.6|4193.6|4200.1|4194.1|4199.1|4193.1|3
1732287940000|2024-11-22 15:05:40|4200.1|4194.1|4199.1|4193.1|4200.1|4194.1|4199.1|4193.1|6
1732287950000|2024-11-22 15:05:50|4198.6|4192.6|4199.1|4193.1|4199.1|4193.1|4198.6|4192.6|18
1732287960000|2024-11-22 15:06:00|4200|4194|4200.6|4194.6|4201.6|4195.6|4199.1|4193.1|17
1732287970000|2024-11-22 15:06:10|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4200.1|4194.1|0
1732287980000|2024-11-22 15:06:20|4201|4195|4200.1|4194.1|4201|4195|4200.1|4194.1|2
1732288000000|2024-11-22 15:06:40|4199.6|4193.6|4200.1|4194.1|4200.1|4194.1|4199.6|4193.6|0
1732288010000|2024-11-22 15:06:50|4200.6|4194.6|4201.1|4195.1|4201.1|4195.1|4200.1|4194.1|1
1732288020000|2024-11-22 15:07:00|4202.1|4196.1|4204.1|4198.1|4205.1|4199.1|4202.1|4196.1|2
1732288030000|2024-11-22 15:07:10|4203.6|4197.6|4205.1|4199.1|4206.1|4200.1|4203.1|4197.1|1
1732288040000|2024-11-22 15:07:20|4205.6|4199.6|4205.6|4199.6|4206.1|4200.1|4205.1|4199.1|0
1732288050000|2024-11-22 15:07:30|4204.1|4198.1|4203.6|4197.6|4204.1|4198.1|4203.1|4197.1|1
1732288060000|2024-11-22 15:07:40|4204.1|4198.1|4203.1|4197.1|4205.1|4199.1|4203.1|4197.1|1
1732288070000|2024-11-22 15:07:50|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.1|4196.1|0
1732288080000|2024-11-22 15:08:00|4203.1|4197.1|4201.1|4195.1|4203.1|4197.1|4201.1|4195.1|0
1732288090000|2024-11-22 15:08:10|4202.1|4196.1|4204.1|4198.1|4205.1|4199.1|4202.1|4196.1|1
1732288100000|2024-11-22 15:08:20|4204.6|4198.6|4205.1|4199.1|4206.1|4200.1|4204.6|4198.6|0
1732288110000|2024-11-22 15:08:30|4205.6|4199.6|4204.1|4198.1|4205.6|4199.6|4204.1|4198.1|0
1732288120000|2024-11-22 15:08:40|4203.6|4197.6|4205.1|4199.1|4206.6|4200.6|4203.6|4197.6|1
1732288130000|2024-11-22 15:08:50|4204.6|4198.6|4206.6|4200.6|4207.1|4201.1|4204.6|4198.6|42
1732288140000|2024-11-22 15:09:00|4207.1|4201.1|4205.1|4199.1|4207.1|4201.1|4205.1|4199.1|4
1732288150000|2024-11-22 15:09:10|4206.1|4200.1|4205.1|4199.1|4206.6|4200.6|4205.1|4199.1|0
1732288160000|2024-11-22 15:09:20|4205.6|4199.6|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|1
1732288170000|2024-11-22 15:09:30|4205.6|4199.6|4204.1|4198.1|4205.6|4199.6|4204.1|4198.1|1
1732288180000|2024-11-22 15:09:40|4203.6|4197.6|4202.1|4196.1|4203.6|4197.6|4202.1|4196.1|1
1732288200000|2024-11-22 15:10:00|4205.1|4199.1|4204.1|4198.1|4205.1|4199.1|4204.1|4198.1|0
1732288210000|2024-11-22 15:10:10|4203.6|4197.6|4204.1|4198.1|4204.1|4198.1|4203.6|4197.6|2
1732288220000|2024-11-22 15:10:20|4205.1|4199.1|4204.1|4198.1|4205.1|4199.1|4204.1|4198.1|17
1732288240000|2024-11-22 15:10:40|4204.6|4198.6|4207.1|4201.1|4207.1|4201.1|4204.1|4198.1|102
1732288250000|2024-11-22 15:10:50|4208.1|4202.1|4208.6|4202.6|4209.1|4203.1|4208.1|4202.1|15
1732288260000|2024-11-22 15:11:00|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|3
1732288270000|2024-11-22 15:11:10|4208.1|4202.1|4207.1|4201.1|4208.1|4202.1|4206.6|4200.6|2
1732288280000|2024-11-22 15:11:20|4206.1|4200.1|4207.1|4201.1|4207.1|4201.1|4206.1|4200.1|1
1732288290000|2024-11-22 15:11:30|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1732288300000|2024-11-22 15:11:40|4207.6|4201.6|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|0
1732288310000|2024-11-22 15:11:50|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4
1732288320000|2024-11-22 15:12:00|4209.1|4203.1|4212.1|4206.1|4212.1|4206.1|4209.1|4203.1|17
1732288330000|2024-11-22 15:12:10|4213.1|4207.1|4212.6|4206.6|4213.6|4207.6|4212.6|4206.6|0
1732288340000|2024-11-22 15:12:20|4213.1|4207.1|4214.1|4208.1|4215.1|4209.1|4213.1|4207.1|0
1732288350000|2024-11-22 15:12:30|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|38
1732288360000|2024-11-22 15:12:40|4213.1|4207.1|4215.1|4209.1|4215.1|4209.1|4213.1|4207.1|3
1732288370000|2024-11-22 15:12:50|4214.6|4208.6|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|6
1732288380000|2024-11-22 15:13:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|2
1732288390000|2024-11-22 15:13:10|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|0
1732288400000|2024-11-22 15:13:20|4216.1|4210.1|4215.6|4209.6|4217.1|4211.1|4215.1|4209.1|2
1732288410000|2024-11-22 15:13:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1732288420000|2024-11-22 15:13:40|||||||||4
1732288430000|2024-11-22 15:13:50|4215.6|4209.6|4213.1|4207.1|4216.1|4210.1|4213.1|4207.1|18
1732288440000|2024-11-22 15:14:00|4212.6|4206.6|4213.1|4207.1|4213.6|4207.6|4212.6|4206.6|4
1732288450000|2024-11-22 15:14:10|4212.6|4206.6|4214.1|4208.1|4214.1|4208.1|4212.1|4206.1|8
1732288460000|2024-11-22 15:14:20|4214.6|4208.6|4213.1|4207.1|4214.6|4208.6|4213.1|4207.1|0
1732288470000|2024-11-22 15:14:30|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4213.1|4207.1|1
1732288480000|2024-11-22 15:14:40|4216.1|4210.1|4216.1|4210.1|4216.6|4210.6|4215.6|4209.6|3
1732288490000|2024-11-22 15:14:50|4216.6|4210.6|4216.6|4210.6|4217.1|4211.1|4216.6|4210.6|0
1732288500000|2024-11-22 15:15:00|4216.1|4210.1|4217.1|4211.1|4217.1|4211.1|4216.1|4210.1|0
1732288510000|2024-11-22 15:15:10|4217.6|4211.6|4216.6|4210.6|4217.6|4211.6|4216.6|4210.6|0
1732288520000|2024-11-22 15:15:20|4216.1|4210.1|4214.6|4208.6|4216.1|4210.1|4214.1|4208.1|1
1732288530000|2024-11-22 15:15:30|4215.1|4209.1|4213.6|4207.6|4215.1|4209.1|4213.6|4207.6|0
1732288540000|2024-11-22 15:15:40|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|0
1732288550000|2024-11-22 15:15:50|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|3
1732288560000|2024-11-22 15:16:00|4216|4210|4213.6|4207.6|4216.1|4210.1|4213.6|4207.6|0
1732288570000|2024-11-22 15:16:10|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|0
1732288580000|2024-11-22 15:16:20|||||||||3
1732288590000|2024-11-22 15:16:30|4211.6|4205.6|4209.1|4203.1|4212.1|4206.1|4209.1|4203.1|1
1732288600000|2024-11-22 15:16:40|4208.6|4202.6|4208.1|4202.1|4208.6|4202.6|4208.1|4202.1|0
1732288610000|2024-11-22 15:16:50|4209.1|4203.1|4206.1|4200.1|4209.1|4203.1|4205.6|4199.6|2
1732288620000|2024-11-22 15:17:00|4206.6|4200.6|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|24
1732288630000|2024-11-22 15:17:10|4206.6|4200.6|4205.1|4199.1|4206.6|4200.6|4205.1|4199.1|7
1732288640000|2024-11-22 15:17:20|4205.6|4199.6|4203.1|4197.1|4206.1|4200.1|4203.1|4197.1|5
1732288650000|2024-11-22 15:17:30|4202|4196|4201.1|4195.1|4202|4196|4200.1|4194.1|4
1732288660000|2024-11-22 15:17:40|4199.6|4193.6|4199.6|4193.6|4201|4195|4198.6|4192.6|17
1732288670000|2024-11-22 15:17:50|4199.1|4193.1|4198.6|4192.6|4199.1|4193.1|4198.1|4192.1|0
1732288680000|2024-11-22 15:18:00|4199.1|4193.1|4199.1|4193.1|4200.1|4194.1|4199.1|4193.1|0
1732288690000|2024-11-22 15:18:10|4198.1|4192.1|4198.6|4192.6|4199.1|4193.1|4198.1|4192.1|8
1732288700000|2024-11-22 15:18:20|4199.1|4193.1|4196.6|4190.6|4199.1|4193.1|4196.6|4190.6|11
1732288710000|2024-11-22 15:18:30|4197.1|4191.1|4196.6|4190.6|4197.1|4191.1|4196.6|4190.6|0
1732288720000|2024-11-22 15:18:40|4196.1|4190.1|4194.1|4188.1|4196.1|4190.1|4194.1|4188.1|17
1732288730000|2024-11-22 15:18:50|4192.1|4186.1|4192.1|4186.1|4192.6|4186.6|4191.1|4185.1|29
1732288740000|2024-11-22 15:19:00|4191.6|4185.6|4192.6|4186.6|4192.6|4186.6|4191.6|4185.6|1
1732288750000|2024-11-22 15:19:10|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4192.6|4186.6|0
1732288760000|2024-11-22 15:19:20|4192.6|4186.6|4192.1|4186.1|4193.1|4187.1|4191.6|4185.6|4
1732288770000|2024-11-22 15:19:30|4191.1|4185.1|4192.1|4186.1|4192.1|4186.1|4191.1|4185.1|1
1732288780000|2024-11-22 15:19:40|4191.6|4185.6|4193.1|4187.1|4194.1|4188.1|4191.6|4185.6|2
1732288790000|2024-11-22 15:19:50|4193.6|4187.6|4192.1|4186.1|4193.6|4187.6|4192.1|4186.1|0
1732288800000|2024-11-22 15:20:00|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|1
1732288810000|2024-11-22 15:20:10|4192.6|4186.6|4193.1|4187.1|4193.1|4187.1|4192.1|4186.1|0
1732288820000|2024-11-22 15:20:20|4192.6|4186.6|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|161
1732288830000|2024-11-22 15:20:30|4192.1|4186.1|4192.6|4186.6|4193|4187|4192.1|4186.1|0
1732288840000|2024-11-22 15:20:40|4192.1|4186.1|4192.6|4186.6|4193.6|4187.6|4192.1|4186.1|15
1732288850000|2024-11-22 15:20:50|4193.6|4187.6|4192.6|4186.6|4194.1|4188.1|4192.6|4186.6|9
1732288860000|2024-11-22 15:21:00|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1732288870000|2024-11-22 15:21:10|4193.6|4187.6|4192.6|4186.6|4193.6|4187.6|4192.6|4186.6|0
1732288890000|2024-11-22 15:21:30|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1732288900000|2024-11-22 15:21:40|4192.1|4186.1|4190.1|4184.1|4192.1|4186.1|4190.1|4184.1|25
1732288910000|2024-11-22 15:21:50|4189.6|4183.6|4189.1|4183.1|4190.1|4184.1|4189.1|4183.1|7
1732288920000|2024-11-22 15:22:00|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.1|4183.1|3
1732288930000|2024-11-22 15:22:10|4189.6|4183.6|4187.6|4181.6|4189.6|4183.6|4187.1|4181.1|13
1732288940000|2024-11-22 15:22:20|4188.1|4182.1|4189.1|4183.1|4189.6|4183.6|4187.6|4181.6|1
1732288950000|2024-11-22 15:22:30|4189.6|4183.6|4188.1|4182.1|4190|4184|4188.1|4182.1|4
1732288960000|2024-11-22 15:22:40|4187.6|4181.6|4187.6|4181.6|4188.1|4182.1|4187.6|4181.6|1
1732288970000|2024-11-22 15:22:50|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4187.6|4181.6|0
1732288980000|2024-11-22 15:23:00|4189.1|4183.1|4189.6|4183.6|4190.1|4184.1|4189.1|4183.1|1
1732288990000|2024-11-22 15:23:10|4190.1|4184.1|4191.6|4185.6|4193.1|4187.1|4190.1|4184.1|454
1732289000000|2024-11-22 15:23:20|4191.1|4185.1|4191.1|4185.1|4191.6|4185.6|4191.1|4185.1|7
1732289010000|2024-11-22 15:23:30|4192.1|4186.1|4195.6|4189.6|4195.6|4189.6|4192.1|4186.1|5
1732289020000|2024-11-22 15:23:40|4196.1|4190.1|4195.6|4189.6|4196.6|4190.6|4195.1|4189.1|2
1732289030000|2024-11-22 15:23:50|4193.1|4187.1|4193.1|4187.1|4195.1|4189.1|4192.6|4186.6|3
1732289040000|2024-11-22 15:24:00|4192.6|4186.6|4193.1|4187.1|4193.1|4187.1|4192.6|4186.6|0
1732289050000|2024-11-22 15:24:10|||||||||3
1732289060000|2024-11-22 15:24:20|||||||||4
1732289070000|2024-11-22 15:24:30|4191.6|4185.6|4191.1|4185.1|4191.6|4185.6|4190.1|4184.1|151
1732289080000|2024-11-22 15:24:40|4190.6|4184.6|4188.6|4182.6|4190.6|4184.6|4188.6|4182.6|3
1732289090000|2024-11-22 15:24:50|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4188.1|4182.1|0
1732289100000|2024-11-22 15:25:00|4189.6|4183.6|4191.1|4185.1|4191.6|4185.6|4189.6|4183.6|1
1732289110000|2024-11-22 15:25:10|4190.6|4184.6|4190.6|4184.6|4191.1|4185.1|4190.1|4184.1|0
1732289120000|2024-11-22 15:25:20|4191|4185|4191.1|4185.1|4191.1|4185.1|4190.1|4184.1|0
1732289130000|2024-11-22 15:25:30|4191|4185|4191.1|4185.1|4191.1|4185.1|4190.1|4184.1|0
1732289140000|2024-11-22 15:25:40|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|0
1732289160000|2024-11-22 15:26:00|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.1|4183.1|3
1732289170000|2024-11-22 15:26:10|4189.6|4183.6|4189.6|4183.6|4190.1|4184.1|4189.1|4183.1|0
1732289180000|2024-11-22 15:26:20|4190.1|4184.1|4187.1|4181.1|4190.1|4184.1|4187.1|4181.1|11
1732289190000|2024-11-22 15:26:30|4187.6|4181.6|4188.6|4182.6|4188.6|4182.6|4187.6|4181.6|0
1732289200000|2024-11-22 15:26:40|4189|4183|4187.6|4181.6|4189|4183|4187.1|4181.1|3
1732289210000|2024-11-22 15:26:50|4188.6|4182.6|4188.1|4182.1|4188.6|4182.6|4187.6|4181.6|0
1732289220000|2024-11-22 15:27:00|4189.1|4183.1|4188.1|4182.1|4189.1|4183.1|4187.6|4181.6|5
1732289230000|2024-11-22 15:27:10|4187.6|4181.6|4189.1|4183.1|4189.6|4183.6|4187.6|4181.6|3
1732289240000|2024-11-22 15:27:20|4188.6|4182.6|4188.6|4182.6|4189.1|4183.1|4188.1|4182.1|0
1732289250000|2024-11-22 15:27:30|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|1
1732289270000|2024-11-22 15:27:50|4189.1|4183.1|4191.1|4185.1|4191.1|4185.1|4189.1|4183.1|0
1732289280000|2024-11-22 15:28:00|4192.1|4186.1|4191.1|4185.1|4192.6|4186.6|4191.1|4185.1|1
1732289290000|2024-11-22 15:28:10|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|2
1732289300000|2024-11-22 15:28:20|4191.6|4185.6|4190.1|4184.1|4191.6|4185.6|4190.1|4184.1|3
1732289310000|2024-11-22 15:28:30|4189.6|4183.6|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|1
1732289320000|2024-11-22 15:28:40|4189.6|4183.6|4190.6|4184.6|4191.1|4185.1|4189.6|4183.6|2
1732289330000|2024-11-22 15:28:50|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|1
1732289340000|2024-11-22 15:29:00|4189.1|4183.1|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|9
1732289350000|2024-11-22 15:29:10|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|0
1732289360000|2024-11-22 15:29:20|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|1
1732289370000|2024-11-22 15:29:30|4189.6|4183.6|4189.6|4183.6|4190.1|4184.1|4189.6|4183.6|0
1732289380000|2024-11-22 15:29:40|4189.1|4183.1|4188.6|4182.6|4189.6|4183.6|4188.6|4182.6|1
1732289390000|2024-11-22 15:29:50|4188.1|4182.1|4187.6|4181.6|4188.1|4182.1|4187.6|4181.6|1
1732289400000|2024-11-22 15:30:00|4188.1|4182.1|4187.1|4181.1|4189.1|4183.1|4186.6|4180.6|4
1732289410000|2024-11-22 15:30:10|4188.1|4182.1|4187.1|4181.1|4188.1|4182.1|4187.1|4181.1|2
1732289420000|2024-11-22 15:30:20|4188.1|4182.1|4187.1|4181.1|4188.1|4182.1|4187.1|4181.1|0
1732289430000|2024-11-22 15:30:30|4185.1|4179.1|4184.6|4178.6|4185.1|4179.1|4184.1|4178.1|4
1732289440000|2024-11-22 15:30:40|4184.1|4178.1|4183.1|4177.1|4184.1|4178.1|4183.1|4177.1|9
1732289450000|2024-11-22 15:30:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|8
1732289460000|2024-11-22 15:31:00|4183.6|4177.6|4183.1|4177.1|4184.1|4178.1|4183.1|4177.1|23
1732289470000|2024-11-22 15:31:10|4184.1|4178.1|4184.6|4178.6|4185.1|4179.1|4184.1|4178.1|5
1732289480000|2024-11-22 15:31:20|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1732289490000|2024-11-22 15:31:30|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|2
1732289500000|2024-11-22 15:31:40|4185|4179|4184.1|4178.1|4185|4179|4184.1|4178.1|5
1732289510000|2024-11-22 15:31:50|4183.6|4177.6|4184.6|4178.6|4184.6|4178.6|4183.1|4177.1|27
1732289520000|2024-11-22 15:32:00|4185.1|4179.1|4183.6|4177.6|4185.1|4179.1|4183.1|4177.1|1
1732289530000|2024-11-22 15:32:10|4183.1|4177.1|4181.6|4175.6|4183.1|4177.1|4181.6|4175.6|0
1732289540000|2024-11-22 15:32:20|4181.1|4175.1|4181.6|4175.6|4181.6|4175.6|4180.6|4174.6|13
1732289550000|2024-11-22 15:32:30|4182.1|4176.1|4182.6|4176.6|4183.1|4177.1|4181.6|4175.6|33
1732289560000|2024-11-22 15:32:40|4183.1|4177.1|4180.1|4174.1|4183.1|4177.1|4180.1|4174.1|29
1732289570000|2024-11-22 15:32:50|4178.1|4172.1|4178.1|4172.1|4178.6|4172.6|4178.1|4172.1|5
1732289580000|2024-11-22 15:33:00|4178.6|4172.6|4180.1|4174.1|4180.1|4174.1|4178.1|4172.1|308
1732289590000|2024-11-22 15:33:10|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4178.1|4172.1|10
1732289600000|2024-11-22 15:33:20|||||||||2
1732289610000|2024-11-22 15:33:30|4178.1|4172.1|4176.6|4170.6|4178.1|4172.1|4176.6|4170.6|2
1732289620000|2024-11-22 15:33:40|4177.1|4171.1|4176.1|4170.1|4178.1|4172.1|4176.1|4170.1|13
1732289630000|2024-11-22 15:33:50|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1732289640000|2024-11-22 15:34:00|4177.2|4171.2|4177.6|4171.6|4178.1|4172.1|4177.1|4171.1|6
1732289650000|2024-11-22 15:34:10|4178.1|4172.1|4177.1|4171.1|4178.1|4172.1|4177.1|4171.1|6
1732289670000|2024-11-22 15:34:30|4176.1|4170.1|4173.1|4167.1|4176.1|4170.1|4173.1|4167.1|43
1732289690000|2024-11-22 15:34:50|4173|4167|4172.6|4166.6|4173|4167|4172.1|4166.1|12
1732289700000|2024-11-22 15:35:00|4172.1|4166.1|4170.1|4164.1|4173.1|4167.1|4170.1|4164.1|2
1732289710000|2024-11-22 15:35:10|4170.2|4164.2|4171.1|4165.1|4171.1|4165.1|4170.2|4164.2|2
1732289720000|2024-11-22 15:35:20|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.1|4163.1|4
1732289730000|2024-11-22 15:35:30|4170.1|4164.1|4171.1|4165.1|4171.1|4165.1|4170.1|4164.1|4
1732289740000|2024-11-22 15:35:40|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|0
1732289750000|2024-11-22 15:35:50|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.1|4166.1|3
1732289760000|2024-11-22 15:36:00|4173.1|4167.1|4173.1|4167.1|4174.6|4168.6|4172.6|4166.6|11
1732289770000|2024-11-22 15:36:10|4174.1|4168.1|4173.6|4167.6|4174.1|4168.1|4173.1|4167.1|0
1732289780000|2024-11-22 15:36:20|4173.2|4167.2|4173.1|4167.1|4174.1|4168.1|4173.1|4167.1|5
1732289790000|2024-11-22 15:36:30|4172.6|4166.6|4173.1|4167.1|4173.1|4167.1|4172.6|4166.6|1
1732289800000|2024-11-22 15:36:40|||||||||1
1732289810000|2024-11-22 15:36:50|4172.1|4166.1|4173.1|4167.1|4174.1|4168.1|4171.1|4165.1|2
1732289820000|2024-11-22 15:37:00|4172.6|4166.6|4170.1|4164.1|4173.1|4167.1|4170.1|4164.1|9
1732289830000|2024-11-22 15:37:10|4170.6|4164.6|4172.1|4166.1|4173.1|4167.1|4170.6|4164.6|0
1732289840000|2024-11-22 15:37:20|||||||||2
1732289850000|2024-11-22 15:37:30|4171.6|4165.6|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|1
1732289860000|2024-11-22 15:37:40|||||||||1
1732289870000|2024-11-22 15:37:50|4171.6|4165.6|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|0
1732289880000|2024-11-22 15:38:00|4172.1|4166.1|4173.1|4167.1|4173.1|4167.1|4171.6|4165.6|101
1732289890000|2024-11-22 15:38:10|4172.6|4166.6|4173.1|4167.1|4173.1|4167.1|4172.6|4166.6|1
1732289900000|2024-11-22 15:38:20|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|6
1732289910000|2024-11-22 15:38:30|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4
1732289920000|2024-11-22 15:38:40|||||||||35
1732289930000|2024-11-22 15:38:50|4169.1|4163.1|4170.1|4164.1|4170.1|4164.1|4169.1|4163.1|5
1732289940000|2024-11-22 15:39:00|4169.1|4163.1|4169.1|4163.1|4170.1|4164.1|4169.1|4163.1|0
1732289950000|2024-11-22 15:39:10|4169.6|4163.6|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|1
1732289960000|2024-11-22 15:39:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1732289970000|2024-11-22 15:39:30|4169.6|4163.6|4167.1|4161.1|4170.1|4164.1|4167.1|4161.1|21
1732289980000|2024-11-22 15:39:40|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4166.1|4160.1|5
1732289990000|2024-11-22 15:39:50|4165.6|4159.6|4164.1|4158.1|4165.6|4159.6|4163.6|4157.6|21
1732290000000|2024-11-22 15:40:00|4163.6|4157.6|4165.1|4159.1|4165.1|4159.1|4163.6|4157.6|15
1732290010000|2024-11-22 15:40:10|4164.1|4158.1|4165.1|4159.1|4165.1|4159.1|4164.1|4158.1|0
1732290020000|2024-11-22 15:40:20|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.1|4158.1|3
1732290030000|2024-11-22 15:40:30|4165.6|4159.6|4164.6|4158.6|4166.1|4160.1|4164.6|4158.6|12
1732290040000|2024-11-22 15:40:40|4163.6|4157.6|4164.6|4158.6|4164.6|4158.6|4163.6|4157.6|4
1732290050000|2024-11-22 15:40:50|4165.1|4159.1|4164.1|4158.1|4165.1|4159.1|4164.1|4158.1|0
1732290060000|2024-11-22 15:41:00|4165.1|4159.1|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|32
1732290070000|2024-11-22 15:41:10|4165.1|4159.1|4165.6|4159.6|4166.1|4160.1|4165.1|4159.1|3
1732290080000|2024-11-22 15:41:20|4165.1|4159.1|4166.1|4160.1|4166.1|4160.1|4165.1|4159.1|0
1732290090000|2024-11-22 15:41:30|4165.1|4159.1|4164.1|4158.1|4165.6|4159.6|4163.6|4157.6|5
1732290100000|2024-11-22 15:41:40|4163.6|4157.6|4162.1|4156.1|4164.1|4158.1|4161.1|4155.1|48
1732290110000|2024-11-22 15:41:50|4162.6|4156.6|4163.1|4157.1|4164.1|4158.1|4162.6|4156.6|11
1732290120000|2024-11-22 15:42:00|4164.1|4158.1|4163.1|4157.1|4164.1|4158.1|4163.1|4157.1|1
1732290130000|2024-11-22 15:42:10|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|0
1732290140000|2024-11-22 15:42:20|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|1
1732290150000|2024-11-22 15:42:30|4162.6|4156.6|4161.1|4155.1|4162.6|4156.6|4161.1|4155.1|1
1732290160000|2024-11-22 15:42:40|4161.6|4155.6|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|0
1732290170000|2024-11-22 15:42:50|4161.6|4155.6|4162.1|4156.1|4162.1|4156.1|4161.1|4155.1|20
1732290180000|2024-11-22 15:43:00|4163.1|4157.1|4162.1|4156.1|4163.1|4157.1|4162.1|4156.1|4
1732290190000|2024-11-22 15:43:10|4162.6|4156.6|4161.1|4155.1|4162.6|4156.6|4161.1|4155.1|0
1732290200000|2024-11-22 15:43:20|4161.6|4155.6|4161.1|4155.1|4162.1|4156.1|4161.1|4155.1|0
1732290210000|2024-11-22 15:43:30|4161.6|4155.6|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|39
1732290220000|2024-11-22 15:43:40|4160.6|4154.6|4160.1|4154.1|4160.6|4154.6|4160.1|4154.1|0
1732290230000|2024-11-22 15:43:50|4159.6|4153.6|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|5
1732290240000|2024-11-22 15:44:00|4159.1|4153.1|4160.1|4154.1|4160.1|4154.1|4159.1|4153.1|0
1732290250000|2024-11-22 15:44:10|4159.6|4153.6|4156.1|4150.1|4161.1|4155.1|4155.6|4149.6|246
1732290260000|2024-11-22 15:44:20|4156.6|4150.6|4158.1|4152.1|4158.1|4152.1|4156.6|4150.6|4
1732290270000|2024-11-22 15:44:30|4157.6|4151.6|4157.1|4151.1|4157.6|4151.6|4156.6|4150.6|4
1732290280000|2024-11-22 15:44:40|4157.6|4151.6|4156.1|4150.1|4157.6|4151.6|4156.1|4150.1|0
1732290290000|2024-11-22 15:44:50|4157.1|4151.1|4158.1|4152.1|4158.1|4152.1|4157.1|4151.1|0
1732290300000|2024-11-22 15:45:00|4159.1|4153.1|4164.6|4158.6|4164.6|4158.6|4159.1|4153.1|10
1732290310000|2024-11-22 15:45:10|4164.1|4158.1|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|2
1732290320000|2024-11-22 15:45:20|4165.6|4159.6|4166.6|4160.6|4166.6|4160.6|4165.6|4159.6|4
1732290330000|2024-11-22 15:45:30|4166.1|4160.1|4168.6|4162.6|4169.1|4163.1|4166.1|4160.1|32
1732290340000|2024-11-22 15:45:40|4169.1|4163.1|4171.1|4165.1|4171.1|4165.1|4168.6|4162.6|3
1732290350000|2024-11-22 15:45:50|4170.6|4164.6|4173.1|4167.1|4173.6|4167.6|4170.6|4164.6|13
1732290360000|2024-11-22 15:46:00|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4171.1|4165.1|3
1732290370000|2024-11-22 15:46:10|4173.1|4167.1|4174.1|4168.1|4174.1|4168.1|4173.1|4167.1|2
1732290380000|2024-11-22 15:46:20|4173.6|4167.6|4172.1|4166.1|4174.1|4168.1|4172.1|4166.1|8
1732290390000|2024-11-22 15:46:30|4171.6|4165.6|4168.6|4162.6|4171.6|4165.6|4168.1|4162.1|12
1732290400000|2024-11-22 15:46:40|4167.6|4161.6|4166.6|4160.6|4168.1|4162.1|4166.1|4160.1|13
1732290410000|2024-11-22 15:46:50|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.1|4159.1|0
1732290420000|2024-11-22 15:47:00|4165.1|4159.1|4166.1|4160.1|4166.6|4160.6|4165.1|4159.1|5
1732290430000|2024-11-22 15:47:10|4167.1|4161.1|4170.1|4164.1|4170.6|4164.6|4167.1|4161.1|0
1732290440000|2024-11-22 15:47:20|4170.6|4164.6|4174.1|4168.1|4174.6|4168.6|4170.6|4164.6|11
1732290450000|2024-11-22 15:47:30|4173.1|4167.1|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|5
1732290460000|2024-11-22 15:47:40|4173.1|4167.1|4174.1|4168.1|4174.1|4168.1|4173.1|4167.1|1
1732290470000|2024-11-22 15:47:50|4173.6|4167.6|4171.6|4165.6|4173.6|4167.6|4171.6|4165.6|197
1732290480000|2024-11-22 15:48:00|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|19
1732290490000|2024-11-22 15:48:10|4173.1|4167.1|4171.6|4165.6|4173.1|4167.1|4171.6|4165.6|0
1732290500000|2024-11-22 15:48:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1732290510000|2024-11-22 15:48:30|4171.6|4165.6|4171.6|4165.6|4172.1|4166.1|4171.1|4165.1|0
1732290520000|2024-11-22 15:48:40|4171.1|4165.1|4171.1|4165.1|4172.1|4166.1|4169.6|4163.6|7
1732290530000|2024-11-22 15:48:50|4171|4165|4166.1|4160.1|4171|4165|4166.1|4160.1|4
1732290540000|2024-11-22 15:49:00|4165.6|4159.6|4166.1|4160.1|4166.6|4160.6|4165.6|4159.6|2
1732290550000|2024-11-22 15:49:10|4166.6|4160.6|4168.6|4162.6|4169.1|4163.1|4166.6|4160.6|1
1732290560000|2024-11-22 15:49:20|4168.1|4162.1|4168.6|4162.6|4170.1|4164.1|4168.1|4162.1|1
1732290570000|2024-11-22 15:49:30|4168.1|4162.1|4167.6|4161.6|4168.1|4162.1|4167.1|4161.1|0
1732290580000|2024-11-22 15:49:40|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|0
1732290590000|2024-11-22 15:49:50|4166.6|4160.6|4168.1|4162.1|4168.1|4162.1|4166.1|4160.1|0
1732290600000|2024-11-22 15:50:00|4167.6|4161.6|4167.1|4161.1|4168.1|4162.1|4167.1|4161.1|1
1732290610000|2024-11-22 15:50:10|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|235
1732290620000|2024-11-22 15:50:20|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|10
1732290630000|2024-11-22 15:50:30|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4168.6|4162.6|2
1732290640000|2024-11-22 15:50:40|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|0
1732290650000|2024-11-22 15:50:50|4169.1|4163.1|4168.1|4162.1|4169.6|4163.6|4168.1|4162.1|3
1732290660000|2024-11-22 15:51:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|0
1732290670000|2024-11-22 15:51:10|4168.1|4162.1|4166.6|4160.6|4168.1|4162.1|4166.1|4160.1|57
1732290680000|2024-11-22 15:51:20|4166.1|4160.1|4166.1|4160.1|4166.6|4160.6|4166.1|4160.1|0
1732290690000|2024-11-22 15:51:30|4165.6|4159.6|4164.6|4158.6|4165.6|4159.6|4164.6|4158.6|0
1732290700000|2024-11-22 15:51:40|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4164.1|4158.1|2
1732290710000|2024-11-22 15:51:50|4165.6|4159.6|4166.6|4160.6|4167.1|4161.1|4165.6|4159.6|1
1732290720000|2024-11-22 15:52:00|4167.1|4161.1|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|2
1732290730000|2024-11-22 15:52:10|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|0
1732290740000|2024-11-22 15:52:20|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4167.1|4161.1|6
1732290750000|2024-11-22 15:52:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1732290770000|2024-11-22 15:52:50|4168|4162|4165.1|4159.1|4168|4162|4164.6|4158.6|2
1732290780000|2024-11-22 15:53:00|4166.1|4160.1|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|1
1732290790000|2024-11-22 15:53:10|4167.1|4161.1|4165.6|4159.6|4168.1|4162.1|4165.6|4159.6|9
1732290800000|2024-11-22 15:53:20|4165.1|4159.1|4164.1|4158.1|4165.1|4159.1|4164.1|4158.1|2
1732290820000|2024-11-22 15:53:40|4165.6|4159.6|4165.1|4159.1|4166.1|4160.1|4165.1|4159.1|0
1732290830000|2024-11-22 15:53:50|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|0
1732290840000|2024-11-22 15:54:00|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.1|4159.1|0
1732290860000|2024-11-22 15:54:20|4165.1|4159.1|4165.6|4159.6|4165.6|4159.6|4164.6|4158.6|13
1732290880000|2024-11-22 15:54:40|4168.1|4162.1|4166.6|4160.6|4168.1|4162.1|4166.6|4160.6|2
1732290890000|2024-11-22 15:54:50|4166.1|4160.1|4167.1|4161.1|4167.1|4161.1|4165.1|4159.1|2
1732290900000|2024-11-22 15:55:00|||||||||1
1732290910000|2024-11-22 15:55:10|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|0
1732290920000|2024-11-22 15:55:20|4169.1|4163.1|4167.1|4161.1|4169.6|4163.6|4167.1|4161.1|12
1732290930000|2024-11-22 15:55:30|4167|4161|4165.6|4159.6|4167|4161|4165.6|4159.6|0
1732290940000|2024-11-22 15:55:40|4166.1|4160.1|4166.1|4160.1|4167.1|4161.1|4165.6|4159.6|6
1732290950000|2024-11-22 15:55:50|4167.1|4161.1|4169.1|4163.1|4169.1|4163.1|4166.6|4160.6|62
1732290960000|2024-11-22 15:56:00|4170.1|4164.1|4174.1|4168.1|4174.1|4168.1|4170.1|4164.1|5
1732290970000|2024-11-22 15:56:10|4174.6|4168.6|4176.1|4170.1|4178.1|4172.1|4174.6|4168.6|5
1732290980000|2024-11-22 15:56:20|4175.6|4169.6|4176.6|4170.6|4177.1|4171.1|4175.6|4169.6|17
1732290990000|2024-11-22 15:56:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1732291000000|2024-11-22 15:56:40|4178.1|4172.1|4176.1|4170.1|4178.1|4172.1|4176.1|4170.1|15
1732291010000|2024-11-22 15:56:50|||||||||2
1732291020000|2024-11-22 15:57:00|||||||||1
1732291030000|2024-11-22 15:57:10|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|0
1732291040000|2024-11-22 15:57:20|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|0
1732291050000|2024-11-22 15:57:30|4177.1|4171.1|4178.1|4172.1|4178.6|4172.6|4177.1|4171.1|3
1732291060000|2024-11-22 15:57:40|4177.1|4171.1|4179.1|4173.1|4179.1|4173.1|4177.1|4171.1|18
1732291070000|2024-11-22 15:57:50|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|6
1732291080000|2024-11-22 15:58:00|4178.6|4172.6|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|0
1732291090000|2024-11-22 15:58:10|4178.1|4172.1|4179.1|4173.1|4179.1|4173.1|4178.1|4172.1|4
1732291100000|2024-11-22 15:58:20|4180.1|4174.1|4181.6|4175.6|4182.1|4176.1|4180.1|4174.1|34
1732291110000|2024-11-22 15:58:30|4181.1|4175.1|4181.6|4175.6|4181.6|4175.6|4180.6|4174.6|4
1732291120000|2024-11-22 15:58:40|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|1
1732291130000|2024-11-22 15:58:50|4180.1|4174.1|4179.1|4173.1|4180.1|4174.1|4179.1|4173.1|2
1732291140000|2024-11-22 15:59:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|1
1732291150000|2024-11-22 15:59:10|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.1|4173.1|3
1732291160000|2024-11-22 15:59:20|4178.6|4172.6|4177.1|4171.1|4178.6|4172.6|4177.1|4171.1|3
1732291170000|2024-11-22 15:59:30|4177.6|4171.6|4175.6|4169.6|4177.6|4171.6|4174.6|4168.6|6
1732291180000|2024-11-22 15:59:40|4174.6|4168.6|4172.6|4166.6|4174.6|4168.6|4172.6|4166.6|0
1732291190000|2024-11-22 15:59:50|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1732291200000|2024-11-22 16:00:00|4174.1|4168.1|4172.6|4166.6|4174.6|4168.6|4172.1|4166.1|58
1732291210000|2024-11-22 16:00:10|4172.1|4166.1|4170.1|4164.1|4172.1|4166.1|4170.1|4164.1|2
1732291220000|2024-11-22 16:00:20|4170.6|4164.6|4172.1|4166.1|4172.1|4166.1|4170.6|4164.6|6
1732291230000|2024-11-22 16:00:30|4171.6|4165.6|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|2
1732291240000|2024-11-22 16:00:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1732291250000|2024-11-22 16:00:50|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|3
1732291260000|2024-11-22 16:01:00|4169.1|4163.1|4169.1|4163.1|4170.1|4164.1|4169.1|4163.1|0
1732291270000|2024-11-22 16:01:10|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|4
1732291280000|2024-11-22 16:01:20|4169.1|4163.1|4168.1|4162.1|4170.1|4164.1|4168.1|4162.1|2
1732291290000|2024-11-22 16:01:30|||||||||3
1732291300000|2024-11-22 16:01:40|4167.6|4161.6|4165.1|4159.1|4167.6|4161.6|4165.1|4159.1|17
1732291310000|2024-11-22 16:01:50|4166.1|4160.1|4166.6|4160.6|4167.1|4161.1|4166.1|4160.1|2
1732291320000|2024-11-22 16:02:00|4166.1|4160.1|4165.1|4159.1|4166.1|4160.1|4164.6|4158.6|12
1732291330000|2024-11-22 16:02:10|4166.1|4160.1|4167.1|4161.1|4167.6|4161.6|4165.6|4159.6|27
1732291340000|2024-11-22 16:02:20|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4165.6|4159.6|2
1732291350000|2024-11-22 16:02:30|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|2
1732291360000|2024-11-22 16:02:40|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|2
1732291370000|2024-11-22 16:02:50|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|44
1732291380000|2024-11-22 16:03:00|4164.1|4158.1|4165.1|4159.1|4165.1|4159.1|4164.1|4158.1|1
1732291390000|2024-11-22 16:03:10|||||||||6
1732291400000|2024-11-22 16:03:20|||||||||1
1732291410000|2024-11-22 16:03:30|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.1|4159.1|6
1732291420000|2024-11-22 16:03:40|4166.6|4160.6|4167.1|4161.1|4167.6|4161.6|4166.6|4160.6|1
1732291430000|2024-11-22 16:03:50|4166.6|4160.6|4167.1|4161.1|4167.1|4161.1|4166.1|4160.1|3
1732291440000|2024-11-22 16:04:00|4166.6|4160.6|4167.1|4161.1|4167.1|4161.1|4166.1|4160.1|1
1732291460000|2024-11-22 16:04:20|4166.1|4160.1|4167.6|4161.6|4167.6|4161.6|4166.1|4160.1|7
1732291470000|2024-11-22 16:04:30|4167.1|4161.1|4167.6|4161.6|4167.6|4161.6|4166.1|4160.1|61
1732291480000|2024-11-22 16:04:40|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1732291500000|2024-11-22 16:05:00|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|3
1732291510000|2024-11-22 16:05:10|4168.1|4162.1|4169.6|4163.6|4170.1|4164.1|4168.1|4162.1|0
1732291520000|2024-11-22 16:05:20|4169.1|4163.1|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|4
1732291530000|2024-11-22 16:05:30|4165.6|4159.6|4165.1|4159.1|4165.6|4159.6|4165.1|4159.1|10
1732291540000|2024-11-22 16:05:40|4166.1|4160.1|4165.1|4159.1|4166.1|4160.1|4165.1|4159.1|6
1732291550000|2024-11-22 16:05:50|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|5
1732291560000|2024-11-22 16:06:00|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|9
1732291570000|2024-11-22 16:06:10|4167.1|4161.1|4167.6|4161.6|4167.6|4161.6|4167.1|4161.1|5
1732291580000|2024-11-22 16:06:20|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4167.6|4161.6|4
1732291590000|2024-11-22 16:06:30|4169.1|4163.1|4168.6|4162.6|4169.1|4163.1|4168.6|4162.6|2
1732291600000|2024-11-22 16:06:40|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|18
1732291610000|2024-11-22 16:06:50|4167.1|4161.1|4169.6|4163.6|4170.1|4164.1|4167.1|4161.1|6
1732291620000|2024-11-22 16:07:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|35
1732291630000|2024-11-22 16:07:10|4168.1|4162.1|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|14
1732291640000|2024-11-22 16:07:20|||||||||15
1732291650000|2024-11-22 16:07:30|4169.1|4163.1|4170.6|4164.6|4170.6|4164.6|4168.1|4162.1|20
1732291660000|2024-11-22 16:07:40|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|0
1732291670000|2024-11-22 16:07:50|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1732291680000|2024-11-22 16:08:00|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4170.1|4164.1|4
1732291690000|2024-11-22 16:08:10|4171.1|4165.1|4170.1|4164.1|4171.1|4165.1|4170.1|4164.1|7
1732291700000|2024-11-22 16:08:20|4170.6|4164.6|4168.1|4162.1|4170.6|4164.6|4168.1|4162.1|67
1732291720000|2024-11-22 16:08:40|||||||||8
1732291730000|2024-11-22 16:08:50|||||||||7
1732291740000|2024-11-22 16:09:00|4166.1|4160.1|4167.1|4161.1|4167.1|4161.1|4165.1|4159.1|27
1732291750000|2024-11-22 16:09:10|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4167.1|4161.1|0
1732291760000|2024-11-22 16:09:20|4167.6|4161.6|4165.6|4159.6|4167.6|4161.6|4165.6|4159.6|6
1732291770000|2024-11-22 16:09:30|4166.1|4160.1|4166.6|4160.6|4167.1|4161.1|4166.1|4160.1|3
1732291780000|2024-11-22 16:09:40|4166.1|4160.1|4165.1|4159.1|4166.1|4160.1|4165.1|4159.1|0
1732291790000|2024-11-22 16:09:50|4164.6|4158.6|4166.1|4160.1|4166.1|4160.1|4164.6|4158.6|2
1732291800000|2024-11-22 16:10:00|4166|4160|4166.1|4160.1|4166.1|4160.1|4165.1|4159.1|13
1732291810000|2024-11-22 16:10:10|4165.6|4159.6|4165.1|4159.1|4165.6|4159.6|4165.1|4159.1|0
1732291820000|2024-11-22 16:10:20|4166.1|4160.1|4164.1|4158.1|4166.1|4160.1|4164.1|4158.1|19
1732291830000|2024-11-22 16:10:30|4163.1|4157.1|4163.6|4157.6|4164.1|4158.1|4163.1|4157.1|6
1732291840000|2024-11-22 16:10:40|4164.1|4158.1|4166.1|4160.1|4166.1|4160.1|4163.6|4157.6|2
1732291850000|2024-11-22 16:10:50|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4166.1|4160.1|0
1732291860000|2024-11-22 16:11:00|4167.6|4161.6|4167.1|4161.1|4168.1|4162.1|4167.1|4161.1|1
1732291870000|2024-11-22 16:11:10|4167|4161|4165.6|4159.6|4167|4161|4165.6|4159.6|0
1732291880000|2024-11-22 16:11:20|4165.1|4159.1|4167.1|4161.1|4167.1|4161.1|4165.1|4159.1|1
1732291890000|2024-11-22 16:11:30|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4166.1|4160.1|0
1732291900000|2024-11-22 16:11:40|4165.6|4159.6|4165.1|4159.1|4166.1|4160.1|4165.1|4159.1|0
1732291910000|2024-11-22 16:11:50|4164.6|4158.6|4164.1|4158.1|4165.1|4159.1|4164.1|4158.1|2
1732291920000|2024-11-22 16:12:00|4164.6|4158.6|4166.6|4160.6|4166.6|4160.6|4164.6|4158.6|24
1732291930000|2024-11-22 16:12:10|4166.1|4160.1|4163.1|4157.1|4166.1|4160.1|4163.1|4157.1|3
1732291940000|2024-11-22 16:12:20|4163.6|4157.6|4163.6|4157.6|4164.1|4158.1|4163.6|4157.6|0
1732291950000|2024-11-22 16:12:30|4163.1|4157.1|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|7
1732291960000|2024-11-22 16:12:40|4162.1|4156.1|4161.6|4155.6|4162.6|4156.6|4160.1|4154.1|37
1732291970000|2024-11-22 16:12:50|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1732291990000|2024-11-22 16:13:10|4161|4155|4159.6|4153.6|4161|4155|4159.1|4153.1|3
1732292000000|2024-11-22 16:13:20|4160.1|4154.1|4160.1|4154.1|4161.1|4155.1|4159.6|4153.6|0
1732292010000|2024-11-22 16:13:30|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|6
1732292020000|2024-11-22 16:13:40|4159.1|4153.1|4159.1|4153.1|4159.6|4153.6|4156.6|4150.6|12
1732292030000|2024-11-22 16:13:50|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|0
1732292040000|2024-11-22 16:14:00|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4159.1|4153.1|2
1732292050000|2024-11-22 16:14:10|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|17
1732292060000|2024-11-22 16:14:20|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|1
1732292070000|2024-11-22 16:14:30|4161.6|4155.6|4164.6|4158.6|4164.6|4158.6|4161.6|4155.6|2
1732292080000|2024-11-22 16:14:40|4163.6|4157.6|4163.6|4157.6|4164.6|4158.6|4163.6|4157.6|4
1732292090000|2024-11-22 16:14:50|4163.1|4157.1|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|4
1732292100000|2024-11-22 16:15:00|4162.1|4156.1|4160.6|4154.6|4162.6|4156.6|4160.6|4154.6|38
1732292110000|2024-11-22 16:15:10|4161.6|4155.6|4160.1|4154.1|4162.1|4156.1|4160.1|4154.1|109
1732292120000|2024-11-22 16:15:20|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1732292130000|2024-11-22 16:15:30|4160.1|4154.1|4159|4153|4160.1|4154.1|4159|4153|46
1732292140000|2024-11-22 16:15:40|4159.5|4153.5|4160.5|4154.5|4160.5|4154.5|4159|4153|31
1732292150000|2024-11-22 16:15:50|4161|4155|4160.5|4154.5|4161|4155|4160.5|4154.5|0
1732292160000|2024-11-22 16:16:00|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.5|4153.5|0
1732292170000|2024-11-22 16:16:10|4159|4153|4159|4153|4159|4153|4159|4153|0
1732292180000|2024-11-22 16:16:20|4159.1|4153.1|4160.5|4154.5|4160.5|4154.5|4159.1|4153.1|1
1732292190000|2024-11-22 16:16:30|4160|4154|4161.5|4155.5|4161.5|4155.5|4160|4154|13
1732292200000|2024-11-22 16:16:40|4161|4155|4161|4155|4161|4155|4161|4155|0
1732292210000|2024-11-22 16:16:50|4160.6|4154.6|4162|4156|4162|4156|4160.1|4154.1|10
1732292220000|2024-11-22 16:17:00|4161|4155|4161.6|4155.6|4161.6|4155.6|4161|4155|1
1732292230000|2024-11-22 16:17:10|4160.5|4154.5|4161|4155|4161|4155|4160|4154|1
1732292240000|2024-11-22 16:17:20|4160.1|4154.1|4161|4155|4161|4155|4160|4154|2
1732292250000|2024-11-22 16:17:30|||||||||2
1732292270000|2024-11-22 16:17:50|4160|4154|4160.1|4154.1|4160.1|4154.1|4159|4153|54
1732292280000|2024-11-22 16:18:00|4160.5|4154.5|4160.5|4154.5|4161.5|4155.5|4160.5|4154.5|6
1732292290000|2024-11-22 16:18:10|4161|4155|4161|4155|4161|4155|4160.1|4154.1|1
1732292300000|2024-11-22 16:18:20|4162.5|4156.5|4163.5|4157.5|4163.5|4157.5|4162.5|4156.5|16
1732292310000|2024-11-22 16:18:30|4163|4157|4163.5|4157.5|4163.5|4157.5|4162.5|4156.5|15
1732292320000|2024-11-22 16:18:40|4163|4157|4163.5|4157.5|4163.5|4157.5|4162.5|4156.5|35
1732292330000|2024-11-22 16:18:50|4164|4158|4163.5|4157.5|4164|4158|4163.5|4157.5|2
1732292340000|2024-11-22 16:19:00|4164|4158|4164|4158|4165.5|4159.5|4163|4157|39
1732292350000|2024-11-22 16:19:10|4165|4159|4164.5|4158.5|4165|4159|4164.5|4158.5|2
1732292360000|2024-11-22 16:19:20|4164|4158|4163.5|4157.5|4164|4158|4163.1|4157.1|0
1732292370000|2024-11-22 16:19:30|4163.1|4157.1|4162.1|4156.1|4163.1|4157.1|4162.1|4156.1|12
1732292380000|2024-11-22 16:19:40|4161.5|4155.5|4161|4155|4162|4156|4161|4155|2
1732292400000|2024-11-22 16:20:00|4162|4156|4162.5|4156.5|4162.5|4156.5|4161|4155|2
1732292410000|2024-11-22 16:20:10|4162|4156|4165.5|4159.5|4165.5|4159.5|4162|4156|5
1732292420000|2024-11-22 16:20:20|4165|4159|4162|4156|4165.5|4159.5|4161|4155|25
1732292430000|2024-11-22 16:20:30|4161.1|4155.1|4162.5|4156.5|4162.5|4156.5|4161|4155|3
1732292440000|2024-11-22 16:20:40|||||||||20
1732292450000|2024-11-22 16:20:50|4162|4156|4162|4156|4162.5|4156.5|4161.5|4155.5|6
1732292460000|2024-11-22 16:21:00|4161.5|4155.5|4161|4155|4161.5|4155.5|4161|4155|2
1732292470000|2024-11-22 16:21:10|4162|4156|4162|4156|4162|4156|4162|4156|0
1732292480000|2024-11-22 16:21:20|4162.5|4156.5|4164.5|4158.5|4164.5|4158.5|4162.5|4156.5|31
1732292490000|2024-11-22 16:21:30|4164.1|4158.1|4163.5|4157.5|4164.1|4158.1|4163|4157|1
1732292500000|2024-11-22 16:21:40|4163|4157|4163|4157|4163.5|4157.5|4163|4157|2
1732292510000|2024-11-22 16:21:50|4162|4156|4162|4156|4162|4156|4162|4156|0
1732292520000|2024-11-22 16:22:00|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162|4156|0
1732292530000|2024-11-22 16:22:10|4163|4157|4164|4158|4164|4158|4162.5|4156.5|2
1732292540000|2024-11-22 16:22:20|4163.5|4157.5|4163.5|4157.5|4164|4158|4163|4157|0
1732292550000|2024-11-22 16:22:30|4163|4157|4162|4156|4163|4157|4161|4155|6
1732292560000|2024-11-22 16:22:40|4161.6|4155.6|4161|4155|4161.6|4155.6|4161|4155|0
1732292570000|2024-11-22 16:22:50|||||||||50
1732292580000|2024-11-22 16:23:00|4160.5|4154.5|4160.1|4154.1|4160.5|4154.5|4160.1|4154.1|6
1732292590000|2024-11-22 16:23:10|4160.5|4154.5|4157.1|4151.1|4160.5|4154.5|4157.1|4151.1|6
1732292600000|2024-11-22 16:23:20|4157.5|4151.5|4158.6|4152.6|4159|4153|4157.1|4151.1|9
1732292610000|2024-11-22 16:23:30|4158|4152|4158|4152|4158.1|4152.1|4157.6|4151.6|35
1732292620000|2024-11-22 16:23:40|4158.5|4152.5|4160|4154|4160|4154|4158.5|4152.5|6
1732292630000|2024-11-22 16:23:50|4159.5|4153.5|4158.5|4152.5|4159.5|4153.5|4158|4152|0
1732292640000|2024-11-22 16:24:00|4159|4153|4158.5|4152.5|4159|4153|4158|4152|1
1732292650000|2024-11-22 16:24:10|4158|4152|4158.5|4152.5|4159|4153|4158|4152|261
1732292660000|2024-11-22 16:24:20|4158|4152|4158.5|4152.5|4158.5|4152.5|4158|4152|1
1732292670000|2024-11-22 16:24:30|4158|4152|4158|4152|4158|4152|4158|4152|1
1732292680000|2024-11-22 16:24:40|||||||||1
1732292690000|2024-11-22 16:24:50|4158.5|4152.5|4158|4152|4158.5|4152.5|4158|4152|1
1732292700000|2024-11-22 16:25:00|4159|4153|4158|4152|4159|4153|4158|4152|11
1732292710000|2024-11-22 16:25:10|4158.5|4152.5|4158|4152|4158.5|4152.5|4158|4152|1
1732292720000|2024-11-22 16:25:20|4157.5|4151.5|4157|4151|4157.5|4151.5|4157|4151|13
1732292730000|2024-11-22 16:25:30|4157.5|4151.5|4155.5|4149.5|4157.5|4151.5|4155|4149|12
1732292740000|2024-11-22 16:25:40|4156|4150|4156.5|4150.5|4156.5|4150.5|4155.5|4149.5|0
1732292750000|2024-11-22 16:25:50|4156|4150|4157|4151|4157|4151|4156|4150|2
1732292760000|2024-11-22 16:26:00|4157.5|4151.5|4156.5|4150.5|4157.5|4151.5|4156.5|4150.5|1
1732292770000|2024-11-22 16:26:10|4157.5|4151.5|4157|4151|4157.5|4151.5|4157|4151|23
1732292780000|2024-11-22 16:26:20|4157.5|4151.5|4157|4151|4157.5|4151.5|4157|4151|5
1732292790000|2024-11-22 16:26:30|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157|4151|1
1732292810000|2024-11-22 16:26:50|4157|4151|4157|4151|4157|4151|4156.5|4150.5|0
1732292820000|2024-11-22 16:27:00|4156.5|4150.5|4155|4149|4156.5|4150.5|4155|4149|1
1732292880000|2024-11-22 16:28:00|4154|4148|4157|4151|4157|4151|4154|4148|13
1732292890000|2024-11-22 16:28:10|4159|4153|4157.5|4151.5|4159|4153|4157.5|4151.5|2
1732292900000|2024-11-22 16:28:20|4158|4152|4157|4151|4158|4152|4157|4151|0
1732292910000|2024-11-22 16:28:30|4158|4152|4158.5|4152.5|4159|4153|4158|4152|37
1732292920000|2024-11-22 16:28:40|4157.5|4151.5|4159|4153|4159|4153|4157.5|4151.5|1
1732292930000|2024-11-22 16:28:50|4159.1|4153.1|4161.5|4155.5|4161.5|4155.5|4159.1|4153.1|31
1732292940000|2024-11-22 16:29:00|4162|4156|4164|4158|4165|4159|4162|4156|18
1732292950000|2024-11-22 16:29:10|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163|4157|1
1732292960000|2024-11-22 16:29:20|4163|4157|4163|4157|4163|4157|4163|4157|1
1732292970000|2024-11-22 16:29:30|||||||||1
1732292980000|2024-11-22 16:29:40|4162|4156|4161|4155|4162|4156|4161|4155|0
1732292990000|2024-11-22 16:29:50|4160.5|4154.5|4159|4153|4160.5|4154.5|4159|4153|102
1732293000000|2024-11-22 16:30:00|4159.5|4153.5|4161|4155|4161|4155|4159|4153|7
1732293010000|2024-11-22 16:30:10|4160.5|4154.5|4159.5|4153.5|4160.5|4154.5|4159.5|4153.5|18
1732293020000|2024-11-22 16:30:20|4159|4153|4157.5|4151.5|4159|4153|4157.5|4151.5|45
1732293030000|2024-11-22 16:30:30|4158|4152|4158|4152|4158|4152|4157.5|4151.5|1
1732293040000|2024-11-22 16:30:40|4157.5|4151.5|4157|4151|4157.5|4151.5|4157|4151|2
1732293050000|2024-11-22 16:30:50|4156.5|4150.5|4157|4151|4157|4151|4156.5|4150.5|1
1732293060000|2024-11-22 16:31:00|4156.5|4150.5|4157|4151|4157|4151|4156|4150|4
1732293070000|2024-11-22 16:31:10|4157.5|4151.5|4156|4150|4157.5|4151.5|4155.5|4149.5|19
1732293090000|2024-11-22 16:31:30|||||||||11
1732293100000|2024-11-22 16:31:40|4156.5|4150.5|4157|4151|4157|4151|4156.5|4150.5|0
1732293110000|2024-11-22 16:31:50|4156.5|4150.5|4156|4150|4156.5|4150.5|4156|4150|3
1732293120000|2024-11-22 16:32:00|4155|4149|4156|4150|4156|4150|4155|4149|343
1732293130000|2024-11-22 16:32:10|4156.5|4150.5|4156|4150|4157|4151|4156|4150|95
1732293140000|2024-11-22 16:32:20|4156.5|4150.5|4156|4150|4156.5|4150.5|4156|4150|44
1732293150000|2024-11-22 16:32:30|4155|4149|4156|4150|4156|4150|4155|4149|25
1732293160000|2024-11-22 16:32:40|4155.5|4149.5|4156|4150|4156|4150|4155.5|4149.5|0
1732293170000|2024-11-22 16:32:50|4155.5|4149.5|4157|4151|4157|4151|4155.5|4149.5|6
1732293180000|2024-11-22 16:33:00|4156.5|4150.5|4155|4149|4156.5|4150.5|4155|4149|12
1732293200000|2024-11-22 16:33:20|||||||||1
1732293210000|2024-11-22 16:33:30|||||||||2
1732293220000|2024-11-22 16:33:40|4155.5|4149.5|4156|4150|4156|4150|4155.5|4149.5|5
1732293230000|2024-11-22 16:33:50|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156|4150|1
1732293240000|2024-11-22 16:34:00|4156|4150|4156|4150|4156|4150|4156|4150|0
1732293250000|2024-11-22 16:34:10|||||||||9
1732293260000|2024-11-22 16:34:20|4155|4149|4155.5|4149.5|4155.5|4149.5|4155|4149|31
1732293270000|2024-11-22 16:34:30|4155|4149|4156|4150|4156|4150|4155|4149|385
1732293280000|2024-11-22 16:34:40|4155|4149|4156|4150|4156|4150|4155|4149|3
1732293290000|2024-11-22 16:34:50|4155.5|4149.5|4155|4149|4155.5|4149.5|4155|4149|0
1732293300000|2024-11-22 16:35:00|4154|4148|4153|4147|4154|4148|4153|4147|3
1732293320000|2024-11-22 16:35:20|4154|4148|4155|4149|4155|4149|4154|4148|2
1732293330000|2024-11-22 16:35:30|4155.5|4149.5|4157|4151|4157|4151|4155.5|4149.5|3
1732293340000|2024-11-22 16:35:40|4156.5|4150.5|4157|4151|4157|4151|4156.5|4150.5|45
1732293350000|2024-11-22 16:35:50|4157.5|4151.5|4157|4151|4158|4152|4157|4151|0
1732293360000|2024-11-22 16:36:00|4157.5|4151.5|4157|4151|4157.5|4151.5|4157|4151|0
1732293370000|2024-11-22 16:36:10|||||||||15
1732293380000|2024-11-22 16:36:20|4156.5|4150.5|4156|4150|4157|4151|4156|4150|1
1732293390000|2024-11-22 16:36:30|4157|4151|4157|4151|4157|4151|4157|4151|1
1732293400000|2024-11-22 16:36:40|||||||||1
1732293410000|2024-11-22 16:36:50|4158|4152|4158|4152|4158|4152|4158|4152|0
1732293420000|2024-11-22 16:37:00|4158.5|4152.5|4159.5|4153.5|4160.5|4154.5|4158.5|4152.5|3
1732293430000|2024-11-22 16:37:10|4159|4153|4159.5|4153.5|4159.5|4153.5|4159|4153|65
1732293440000|2024-11-22 16:37:20|4160|4154|4160|4154|4160|4154|4160|4154|15
1732293450000|2024-11-22 16:37:30|||||||||11
1732293460000|2024-11-22 16:37:40|4160.5|4154.5|4161|4155|4161.5|4155.5|4160.5|4154.5|2
1732293480000|2024-11-22 16:38:00|4160.5|4154.5|4160|4154|4160.5|4154.5|4160|4154|28
1732293490000|2024-11-22 16:38:10|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1732293500000|2024-11-22 16:38:20|4160|4154|4160|4154|4160|4154|4160|4154|1
1732293510000|2024-11-22 16:38:30|4159.9|4153.9|4158|4152|4159.9|4153.9|4158|4152|4
1732293520000|2024-11-22 16:38:40|||||||||21
1732293550000|2024-11-22 16:39:10|4159|4153|4159|4153|4159|4153|4158.5|4152.5|0
1732293560000|2024-11-22 16:39:20|4158.5|4152.5|4159|4153|4159|4153|4158.5|4152.5|2
1732293570000|2024-11-22 16:39:30|4158.9|4152.9|4159|4153|4159|4153|4158.5|4152.5|3
1732293580000|2024-11-22 16:39:40|4160|4154|4160|4154|4160|4154|4160|4154|1
1732293600000|2024-11-22 16:40:00|4159|4153|4159|4153|4159|4153|4159|4153|0
1732293610000|2024-11-22 16:40:10|4158.9|4152.9|4159|4153|4159|4153|4158.5|4152.5|0
1732293620000|2024-11-22 16:40:20|4158.5|4152.5|4159|4153|4159|4153|4158.5|4152.5|0
1732293630000|2024-11-22 16:40:30|4160|4154|4160|4154|4160|4154|4160|4154|1
1732293640000|2024-11-22 16:40:40|4161|4155|4161|4155|4161|4155|4161|4155|2
1732293650000|2024-11-22 16:40:50|||||||||80
1732293660000|2024-11-22 16:41:00|4160.5|4154.5|4161|4155|4162|4156|4160.5|4154.5|2
1732293670000|2024-11-22 16:41:10|4162|4156|4163|4157|4163|4157|4162|4156|1
1732293680000|2024-11-22 16:41:20|4163.5|4157.5|4165|4159|4165|4159|4163|4157|3
1732293690000|2024-11-22 16:41:30|4164.5|4158.5|4165|4159|4165|4159|4164.5|4158.5|1
1732293700000|2024-11-22 16:41:40|4166|4160|4166.5|4160.5|4166.5|4160.5|4166|4160|0
1732293710000|2024-11-22 16:41:50|4167|4161|4167|4161|4167|4161|4166|4160|18
1732293720000|2024-11-22 16:42:00|4166.5|4160.5|4164.5|4158.5|4166.5|4160.5|4164.5|4158.5|2
1732293730000|2024-11-22 16:42:10|4165|4159|4164|4158|4165|4159|4164|4158|1
1732293740000|2024-11-22 16:42:20|4165|4159|4165|4159|4165|4159|4164.5|4158.5|152
1732293750000|2024-11-22 16:42:30|4164.5|4158.5|4164.5|4158.5|4165|4159|4164|4158|1
1732293760000|2024-11-22 16:42:40|4165|4159|4165|4159|4165|4159|4165|4159|0
1732293770000|2024-11-22 16:42:50|4164.5|4158.5|4164|4158|4164.5|4158.5|4164|4158|0
1732293780000|2024-11-22 16:43:00|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|0
1732293790000|2024-11-22 16:43:10|4164|4158|4164|4158|4164|4158|4163.5|4157.5|0
1732293800000|2024-11-22 16:43:20|4164.5|4158.5|4165|4159|4165|4159|4164.5|4158.5|0
1732293810000|2024-11-22 16:43:30|4166|4160|4167|4161|4167|4161|4165.5|4159.5|10
1732293820000|2024-11-22 16:43:40|4166.5|4160.5|4167|4161|4167|4161|4166.5|4160.5|4
1732293830000|2024-11-22 16:43:50|||||||||1
1732293840000|2024-11-22 16:44:00|4168|4162|4169|4163|4169|4163|4168|4162|12
1732293850000|2024-11-22 16:44:10|||||||||5
1732293860000|2024-11-22 16:44:20|4168.9|4162.9|4168.5|4162.5|4169|4163|4168|4162|7
1732293870000|2024-11-22 16:44:30|4169|4163|4168|4162|4169|4163|4168|4162|2
1732293880000|2024-11-22 16:44:40|4167.5|4161.5|4168|4162|4168|4162|4167.5|4161.5|7
1732293890000|2024-11-22 16:44:50|4167|4161|4168|4162|4168|4162|4167|4161|5
1732293900000|2024-11-22 16:45:00|4168.5|4162.5|4169|4163|4169|4163|4168|4162|5
1732293910000|2024-11-22 16:45:10|4170|4164|4170|4164|4170|4164|4169|4163|5
1732293920000|2024-11-22 16:45:20|4170.5|4164.5|4172|4166|4172|4166|4170|4164|0
1732293930000|2024-11-22 16:45:30|4171.5|4165.5|4173|4167|4173.5|4167.5|4171.5|4165.5|60
1732293940000|2024-11-22 16:45:40|4174|4168|4175|4169|4175.5|4169.5|4174|4168|9
1732293950000|2024-11-22 16:45:50|4175.5|4169.5|4176|4170|4176.5|4170.5|4175.5|4169.5|1
1732293960000|2024-11-22 16:46:00|4175.5|4169.5|4175|4169|4176|4170|4175|4169|1
1732293970000|2024-11-22 16:46:10|4175.5|4169.5|4176|4170|4176|4170|4175|4169|0
1732293980000|2024-11-22 16:46:20|4175.5|4169.5|4176|4170|4176|4170|4175|4169|21
1732293990000|2024-11-22 16:46:30|4176.5|4170.5|4176|4170|4177|4171|4175|4169|20
1732294000000|2024-11-22 16:46:40|4177|4171|4177|4171|4177|4171|4177|4171|15
1732294010000|2024-11-22 16:46:50|4176|4170|4179.5|4173.5|4179.5|4173.5|4176|4170|10
1732294020000|2024-11-22 16:47:00|4180|4174|4180|4174|4180.5|4174.5|4180|4174|0
1732294030000|2024-11-22 16:47:10|4182|4176|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|13
1732294040000|2024-11-22 16:47:20|4181|4175|4181|4175|4181|4175|4180|4174|14
1732294050000|2024-11-22 16:47:30|4181.5|4175.5|4182|4176|4182|4176|4181.5|4175.5|0
1732294060000|2024-11-22 16:47:40|4183|4177|4183|4177|4183|4177|4183|4177|2
1732294070000|2024-11-22 16:47:50|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183|4177|3
1732294080000|2024-11-22 16:48:00|4183|4177|4183.5|4177.5|4184|4178|4182|4176|4
1732294090000|2024-11-22 16:48:10|4183|4177|4183|4177|4183.5|4177.5|4183|4177|19
1732294100000|2024-11-22 16:48:20|4182.5|4176.5|4182|4176|4182.5|4176.5|4181.5|4175.5|9
1732294110000|2024-11-22 16:48:30|4181|4175|4181|4175|4181|4175|4180.5|4174.5|6
1732294120000|2024-11-22 16:48:40|4180.5|4174.5|4181|4175|4181|4175|4180|4174|30
1732294130000|2024-11-22 16:48:50|4180.5|4174.5|4180.5|4174.5|4181|4175|4180.5|4174.5|2
1732294140000|2024-11-22 16:49:00|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|8
1732294150000|2024-11-22 16:49:10|4180|4174|4178.5|4172.5|4180|4174|4177|4171|32
1732294160000|2024-11-22 16:49:20|4178|4172|4180.5|4174.5|4180.5|4174.5|4178|4172|5
1732294170000|2024-11-22 16:49:30|4181|4175|4180|4174|4181|4175|4180|4174|5
1732294180000|2024-11-22 16:49:40|4180.5|4174.5|4184.5|4178.5|4184.5|4178.5|4180.5|4174.5|9
1732294190000|2024-11-22 16:49:50|4185|4179|4189|4183|4189|4183|4184.5|4178.5|5
1732294200000|2024-11-22 16:50:00|4188|4182|4192|4186|4192|4186|4188|4182|103
1732294210000|2024-11-22 16:50:10|4191.5|4185.5|4196|4190|4196|4190|4191.5|4185.5|36
1732294220000|2024-11-22 16:50:20|4195.5|4189.5|4194|4188|4196|4190|4194|4188|67
1732294230000|2024-11-22 16:50:30|4194.5|4188.5|4196|4190|4196|4190|4194|4188|5
1732294240000|2024-11-22 16:50:40|4195.5|4189.5|4196|4190|4196.5|4190.5|4195|4189|67
1732294250000|2024-11-22 16:50:50|4196.5|4190.5|4199.5|4193.5|4200.5|4194.5|4196.5|4190.5|17
1732294260000|2024-11-22 16:51:00|4200|4194|4201|4195|4202|4196|4199.5|4193.5|127
1732294270000|2024-11-22 16:51:10|4202.5|4196.5|4194.5|4188.5|4202.5|4196.5|4194.5|4188.5|30
1732294280000|2024-11-22 16:51:20|4194|4188|4189.5|4183.5|4194|4188|4189.5|4183.5|14
1732294290000|2024-11-22 16:51:30|4190.5|4184.5|4193|4187|4193|4187|4190.5|4184.5|8
1732294300000|2024-11-22 16:51:40|4194|4188|4193.5|4187.5|4194.5|4188.5|4193.5|4187.5|39
1732294310000|2024-11-22 16:51:50|4194|4188|4193|4187|4194|4188|4193|4187|6
1732294320000|2024-11-22 16:52:00|4192|4186|4193|4187|4193|4187|4192|4186|14
1732294330000|2024-11-22 16:52:10|4192|4186|4192|4186|4192|4186|4191.5|4185.5|7
1732294350000|2024-11-22 16:52:30|4193.5|4187.5|4193|4187|4194|4188|4193|4187|12
1732294360000|2024-11-22 16:52:40|4192|4186|4192|4186|4192.5|4186.5|4192|4186|4
1732294380000|2024-11-22 16:53:00|4191|4185|4192|4186|4192|4186|4191|4185|25
1732294390000|2024-11-22 16:53:10|4193|4187|4191|4185|4193|4187|4191|4185|2
1732294400000|2024-11-22 16:53:20|4188|4182|4185.5|4179.5|4188|4182|4185.5|4179.5|11
1732294410000|2024-11-22 16:53:30|4185|4179|4185|4179|4186|4180|4184.5|4178.5|11
1732294420000|2024-11-22 16:53:40|4184.5|4178.5|4184.5|4178.5|4185|4179|4184|4178|0
1732294430000|2024-11-22 16:53:50|4184|4178|4183.5|4177.5|4184|4178|4183.5|4177.5|0
1732294440000|2024-11-22 16:54:00|4184|4178|4183|4177|4185|4179|4183|4177|5
1732294450000|2024-11-22 16:54:10|4184|4178|4181|4175|4184|4178|4181|4175|2
1732294460000|2024-11-22 16:54:20|4182|4176|4179.5|4173.5|4182|4176|4179.5|4173.5|5
1732294470000|2024-11-22 16:54:30|4179|4173|4178.5|4172.5|4179|4173|4177.5|4171.5|3
1732294480000|2024-11-22 16:54:40|4178|4172|4180.5|4174.5|4180.5|4174.5|4177.5|4171.5|12
1732294490000|2024-11-22 16:54:50|4180|4174|4178|4172|4180.5|4174.5|4178|4172|6
1732294500000|2024-11-22 16:55:00|4178.5|4172.5|4176.5|4170.5|4178.5|4172.5|4176.5|4170.5|2
1732294510000|2024-11-22 16:55:10|4177|4171|4177|4171|4177.5|4171.5|4176.5|4170.5|19
1732294520000|2024-11-22 16:55:20|4178|4172|4178.5|4172.5|4178.5|4172.5|4178|4172|7
1732294530000|2024-11-22 16:55:30|4178|4172|4180|4174|4180|4174|4178|4172|0
1732294540000|2024-11-22 16:55:40|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179|4173|1
1732294550000|2024-11-22 16:55:50|4179|4173|4178.5|4172.5|4179|4173|4178.5|4172.5|1
1732294560000|2024-11-22 16:56:00|4179|4173|4175|4169|4179|4173|4175|4169|2
1732294570000|2024-11-22 16:56:10|4176|4170|4176|4170|4177|4171|4176|4170|1
1732294580000|2024-11-22 16:56:20|4175.5|4169.5|4175|4169|4175.5|4169.5|4175|4169|8
1732294590000|2024-11-22 16:56:30|4176|4170|4177|4171|4178|4172|4176|4170|1
1732294600000|2024-11-22 16:56:40|4176.5|4170.5|4174.5|4168.5|4176.5|4170.5|4174.5|4168.5|17
1732294610000|2024-11-22 16:56:50|4174|4168|4174.5|4168.5|4174.5|4168.5|4174|4168|0
1732294620000|2024-11-22 16:57:00|4174|4168|4173.5|4167.5|4174|4168|4173|4167|2
1732294630000|2024-11-22 16:57:10|4173|4167|4175.5|4169.5|4175.5|4169.5|4173|4167|2
1732294640000|2024-11-22 16:57:20|4175|4169|4174|4168|4175|4169|4174|4168|6
1732294650000|2024-11-22 16:57:30|4174.5|4168.5|4174|4168|4175|4169|4174|4168|7
1732294660000|2024-11-22 16:57:40|4173.5|4167.5|4172.5|4166.5|4173.5|4167.5|4172.5|4166.5|8
1732294670000|2024-11-22 16:57:50|4172|4166|4171.5|4165.5|4172.5|4166.5|4171.5|4165.5|1
1732294680000|2024-11-22 16:58:00|4171|4165|4170.5|4164.5|4171|4165|4170|4164|2
1732294690000|2024-11-22 16:58:10|4170|4164|4168.5|4162.5|4170|4164|4168.5|4162.5|7
1732294700000|2024-11-22 16:58:20|4168|4162|4168|4162|4168|4162|4167.5|4161.5|2
1732294710000|2024-11-22 16:58:30|4167.5|4161.5|4169.5|4163.5|4170|4164|4167|4161|8
1732294720000|2024-11-22 16:58:40|4169|4163|4167.5|4161.5|4169.5|4163.5|4166|4160|11
1732294730000|2024-11-22 16:58:50|4168.5|4162.5|4172.5|4166.5|4172.5|4166.5|4168.5|4162.5|10
1732294740000|2024-11-22 16:59:00|4173.5|4167.5|4175.5|4169.5|4175.5|4169.5|4173.5|4167.5|1
1732294760000|2024-11-22 16:59:20|4176.5|4170.5|4177.5|4171.5|4177.5|4171.5|4176.5|4170.5|0
1732294770000|2024-11-22 16:59:30|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4
1732294780000|2024-11-22 16:59:40|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179|4173|2
1732294790000|2024-11-22 16:59:50|4179|4173|4179.5|4173.5|4179.5|4173.5|4178|4172|11
1732294800000|2024-11-22 17:00:00|4180.5|4174.5|4181|4175|4182.5|4176.5|4180.5|4174.5|69
1732294810000|2024-11-22 17:00:10|4180.5|4174.5|4181|4175|4181|4175|4180.5|4174.5|0
1732294820000|2024-11-22 17:00:20|4182|4176|4184|4178|4184|4178|4182|4176|1
1732294830000|2024-11-22 17:00:30|4184.1|4178.1|4185|4179|4185|4179|4184.1|4178.1|3
1732294840000|2024-11-22 17:00:40|4184|4178|4184|4178|4184|4178|4184|4178|3
1732294850000|2024-11-22 17:00:50|4183.5|4177.5|4184|4178|4184|4178|4183|4177|4
1732294860000|2024-11-22 17:01:00|4183.5|4177.5|4182|4176|4183.5|4177.5|4182|4176|3
1732294870000|2024-11-22 17:01:10|4181|4175|4186|4180|4186|4180|4181|4175|2
1732294880000|2024-11-22 17:01:20|4185|4179|4187|4181|4187.5|4181.5|4185|4179|33
1732294890000|2024-11-22 17:01:30|4189|4183|4186|4180|4189|4183|4186|4180|6
1732294900000|2024-11-22 17:01:40|4186.5|4180.5|4185.5|4179.5|4186.5|4180.5|4185|4179|3
1732294910000|2024-11-22 17:01:50|4185|4179|4184|4178|4185|4179|4184|4178|4
1732294920000|2024-11-22 17:02:00|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1732294930000|2024-11-22 17:02:10|4184|4178|4183.5|4177.5|4184|4178|4183.5|4177.5|0
1732294940000|2024-11-22 17:02:20|4183|4177|4182|4176|4183|4177|4182|4176|0
1732294950000|2024-11-22 17:02:30|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1732294960000|2024-11-22 17:02:40|4181|4175|4183|4177|4183.1|4177.1|4181|4175|8
1732294970000|2024-11-22 17:02:50|4183.1|4177.1|4183|4177|4183.5|4177.5|4183|4177|43
1732294980000|2024-11-22 17:03:00|4182.5|4176.5|4182|4176|4183|4177|4182|4176|9
1732294990000|2024-11-22 17:03:10|4181|4175|4181|4175|4181|4175|4180.5|4174.5|1
1732295000000|2024-11-22 17:03:20|4181.1|4175.1|4181.5|4175.5|4182|4176|4181.1|4175.1|1
1732295010000|2024-11-22 17:03:30|4182.1|4176.1|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|0
1732295020000|2024-11-22 17:03:40|4181.5|4175.5|4182.1|4176.1|4182.1|4176.1|4181|4175|0
1732295040000|2024-11-22 17:04:00|4182|4176|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|1
1732295050000|2024-11-22 17:04:10|4182|4176|4180|4174|4182|4176|4180|4174|4
1732295060000|2024-11-22 17:04:20|4179.5|4173.5|4179|4173|4179.5|4173.5|4179|4173|0
1732295070000|2024-11-22 17:04:30|||||||||42
1732295080000|2024-11-22 17:04:40|4178.5|4172.5|4177|4171|4178.5|4172.5|4177|4171|97
1732295090000|2024-11-22 17:04:50|4176|4170|4177|4171|4177|4171|4175.5|4169.5|5
1732295100000|2024-11-22 17:05:00|4177.1|4171.1|4179|4173|4179|4173|4177.1|4171.1|24
1732295110000|2024-11-22 17:05:10|4180|4174|4180|4174|4180|4174|4180|4174|3
1732295120000|2024-11-22 17:05:20|4180.5|4174.5|4182|4176|4182|4176|4180.5|4174.5|9
1732295130000|2024-11-22 17:05:30|4181.5|4175.5|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|3
1732295140000|2024-11-22 17:05:40|4180|4174|4179.5|4173.5|4180|4174|4179.5|4173.5|2
1732295150000|2024-11-22 17:05:50|4180|4174|4180|4174|4180|4174|4180|4174|0
1732295160000|2024-11-22 17:06:00|4181|4175|4180.5|4174.5|4181|4175|4180.5|4174.5|0
1732295170000|2024-11-22 17:06:10|4181|4175|4181|4175|4181|4175|4181|4175|0
1732295190000|2024-11-22 17:06:30|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|0
1732295200000|2024-11-22 17:06:40|4181.1|4175.1|4183|4177|4183|4177|4181.1|4175.1|209
1732295210000|2024-11-22 17:06:50|4184.5|4178.5|4185.5|4179.5|4185.5|4179.5|4184.5|4178.5|0
1732295220000|2024-11-22 17:07:00|4185|4179|4186.1|4180.1|4186.1|4180.1|4185|4179|4
1732295230000|2024-11-22 17:07:10|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|7
1732295240000|2024-11-22 17:07:20|4188|4182|4187.1|4181.1|4188|4182|4187.1|4181.1|11
1732295250000|2024-11-22 17:07:30|4188.1|4182.1|4188.5|4182.5|4188.5|4182.5|4188.1|4182.1|1
1732295260000|2024-11-22 17:07:40|4188.1|4182.1|4186.1|4180.1|4188.1|4182.1|4186.1|4180.1|0
1732295270000|2024-11-22 17:07:50|4186|4180|4188.1|4182.1|4188.1|4182.1|4184.1|4178.1|29
1732295280000|2024-11-22 17:08:00|4188.6|4182.6|4186.6|4180.6|4188.6|4182.6|4186.6|4180.6|9
1732295290000|2024-11-22 17:08:10|4186.1|4180.1|4184.5|4178.5|4186.1|4180.1|4184.5|4178.5|2
1732295300000|2024-11-22 17:08:20|4184.1|4178.1|4184.5|4178.5|4184.5|4178.5|4184.1|4178.1|0
1732295310000|2024-11-22 17:08:30|4183.6|4177.6|4185.6|4179.6|4186|4180|4183.5|4177.5|1
1732295320000|2024-11-22 17:08:40|4185.5|4179.5|4185.5|4179.5|4186|4180|4185.5|4179.5|0
1732295330000|2024-11-22 17:08:50|4185.6|4179.6|4185.6|4179.6|4186.1|4180.1|4185.6|4179.6|0
1732295340000|2024-11-22 17:09:00|4187.5|4181.5|4188.6|4182.6|4189|4183|4186.6|4180.6|2
1732295350000|2024-11-22 17:09:10|4189|4183|4186.1|4180.1|4189|4183|4186.1|4180.1|1
1732295360000|2024-11-22 17:09:20|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|0
1732295370000|2024-11-22 17:09:30|4185.1|4179.1|4185.5|4179.5|4185.5|4179.5|4185|4179|0
1732295380000|2024-11-22 17:09:40|4186|4180|4188|4182|4188.1|4182.1|4186|4180|3
1732295390000|2024-11-22 17:09:50|4187.6|4181.6|4188.5|4182.5|4188.5|4182.5|4187.6|4181.6|5
1732295400000|2024-11-22 17:10:00|4187.1|4181.1|4186.5|4180.5|4187.1|4181.1|4186.5|4180.5|0
1732295410000|2024-11-22 17:10:10|||||||||2
1732295420000|2024-11-22 17:10:20|4186|4180|4187|4181|4187.1|4181.1|4186|4180|6
1732295430000|2024-11-22 17:10:30|4186.1|4180.1|4186|4180|4186.1|4180.1|4184.6|4178.6|1
1732295440000|2024-11-22 17:10:40|4186.5|4180.5|4186.5|4180.5|4186.6|4180.6|4186.1|4180.1|5
1732295460000|2024-11-22 17:11:00|4186.6|4180.6|4186.1|4180.1|4187.6|4181.6|4186.1|4180.1|3
1732295470000|2024-11-22 17:11:10|4186|4180|4185.1|4179.1|4186|4180|4185.1|4179.1|0
1732295480000|2024-11-22 17:11:20|4186.1|4180.1|4187.6|4181.6|4187.6|4181.6|4186.1|4180.1|0
1732295490000|2024-11-22 17:11:30|4188.1|4182.1|4189|4183|4189|4183|4187.6|4181.6|2
1732295500000|2024-11-22 17:11:40|4189.1|4183.1|4190.6|4184.6|4191.1|4185.1|4189.1|4183.1|47
1732295510000|2024-11-22 17:11:50|4191.1|4185.1|4191.1|4185.1|4191.6|4185.6|4191.1|4185.1|11
1732295520000|2024-11-22 17:12:00|4191.5|4185.5|4191.6|4185.6|4192|4186|4191.1|4185.1|0
1732295530000|2024-11-22 17:12:10|4192|4186|4191.1|4185.1|4192.1|4186.1|4191.1|4185.1|2
1732295540000|2024-11-22 17:12:20|4191.5|4185.5|4192.1|4186.1|4192.1|4186.1|4191.1|4185.1|0
1732295560000|2024-11-22 17:12:40|4193|4187|4194.5|4188.5|4195|4189|4192.6|4186.6|40
1732295570000|2024-11-22 17:12:50|4194.6|4188.6|4194.5|4188.5|4195|4189|4194.1|4188.1|0
1732295580000|2024-11-22 17:13:00|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4193.1|4187.1|3
1732295590000|2024-11-22 17:13:10|4195|4189|4196|4190|4196.1|4190.1|4195|4189|247
1732295600000|2024-11-22 17:13:20|4196.1|4190.1|4197|4191|4197|4191|4196.1|4190.1|15
1732295610000|2024-11-22 17:13:30|4198|4192|4200|4194|4200.5|4194.5|4198|4192|16
1732295620000|2024-11-22 17:13:40|4199|4193|4199|4193|4200|4194|4199|4193|13
1732295630000|2024-11-22 17:13:50|4199.5|4193.5|4200|4194|4200|4194|4199|4193|2
1732295640000|2024-11-22 17:14:00|4201|4195|4200.5|4194.5|4201|4195|4200.5|4194.5|3
1732295650000|2024-11-22 17:14:10|4201|4195|4200.5|4194.5|4201|4195|4200|4194|0
1732295660000|2024-11-22 17:14:20|4201|4195|4200|4194|4201|4195|4199|4193|5
1732295670000|2024-11-22 17:14:30|4199.5|4193.5|4198.5|4192.5|4199.5|4193.5|4198.5|4192.5|0
1732295680000|2024-11-22 17:14:40|4198|4192|4197.1|4191.1|4198|4192|4197|4191|0
1732295690000|2024-11-22 17:14:50|4197.5|4191.5|4198.5|4192.5|4199|4193|4197|4191|1
1732295700000|2024-11-22 17:15:00|4199|4193|4199|4193|4200|4194|4199|4193|28
1732295710000|2024-11-22 17:15:10|4200|4194|4200|4194|4200|4194|4200|4194|1
1732295720000|2024-11-22 17:15:20|4199|4193|4198|4192|4199|4193|4198|4192|4
1732295730000|2024-11-22 17:15:30|4197.1|4191.1|4196.5|4190.5|4197.5|4191.5|4196|4190|3
1732295740000|2024-11-22 17:15:40|4198|4192|4198|4192|4198|4192|4197.5|4191.5|9
1732295750000|2024-11-22 17:15:50|||||||||18
1732295760000|2024-11-22 17:16:00|4197|4191|4196|4190|4197|4191|4196|4190|11
1732295770000|2024-11-22 17:16:10|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|3
1732295780000|2024-11-22 17:16:20|4196|4190|4196|4190|4196.5|4190.5|4196|4190|2
1732295790000|2024-11-22 17:16:30|4195|4189|4195.5|4189.5|4196|4190|4195|4189|8
1732295800000|2024-11-22 17:16:40|4196|4190|4197.5|4191.5|4197.5|4191.5|4196|4190|3
1732295810000|2024-11-22 17:16:50|4197|4191|4198|4192|4198|4192|4196.5|4190.5|0
1732295820000|2024-11-22 17:17:00|||||||||1
1732295830000|2024-11-22 17:17:10|||||||||1
1732295840000|2024-11-22 17:17:20|4195|4189|4196|4190|4196.5|4190.5|4195|4189|12
1732295850000|2024-11-22 17:17:30|4196.5|4190.5|4195.5|4189.5|4196.5|4190.5|4195.5|4189.5|0
1732295860000|2024-11-22 17:17:40|4195|4189|4194|4188|4195|4189|4193|4187|4
1732295870000|2024-11-22 17:17:50|4191|4185|4191.5|4185.5|4192|4186|4191|4185|12
1732295880000|2024-11-22 17:18:00|4191|4185|4193|4187|4193|4187|4191|4185|3
1732295890000|2024-11-22 17:18:10|4191|4185|4190|4184|4191.5|4185.5|4190|4184|0
1732295900000|2024-11-22 17:18:20|4189.5|4183.5|4190.5|4184.5|4190.5|4184.5|4189|4183|0
1732295910000|2024-11-22 17:18:30|4191|4185|4191|4185|4192.5|4186.5|4190.5|4184.5|21
1732295920000|2024-11-22 17:18:40|4191.5|4185.5|4190|4184|4191.5|4185.5|4190|4184|0
1732295930000|2024-11-22 17:18:50|4190.5|4184.5|4191|4185|4191.5|4185.5|4190.5|4184.5|0
1732295940000|2024-11-22 17:19:00|4191.5|4185.5|4192|4186|4192|4186|4191|4185|1
1732295960000|2024-11-22 17:19:20|4191.5|4185.5|4191|4185|4191.5|4185.5|4191|4185|1
1732295970000|2024-11-22 17:19:30|4191.5|4185.5|4194|4188|4194|4188|4191|4185|37
1732295980000|2024-11-22 17:19:40|4193|4187|4195.5|4189.5|4195.5|4189.5|4193|4187|7
1732295990000|2024-11-22 17:19:50|4194|4188|4192|4186|4194|4188|4192|4186|8
1732296000000|2024-11-22 17:20:00|4193|4187|4194|4188|4194.5|4188.5|4193|4187|1
1732296010000|2024-11-22 17:20:10|4194.5|4188.5|4194|4188|4195|4189|4194|4188|0
1732296020000|2024-11-22 17:20:20|4194.5|4188.5|4194|4188|4194.5|4188.5|4193.5|4187.5|0
1732296030000|2024-11-22 17:20:30|4194.5|4188.5|4195.5|4189.5|4195.5|4189.5|4194.5|4188.5|2
1732296040000|2024-11-22 17:20:40|4195|4189|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|0
1732296050000|2024-11-22 17:20:50|4194|4188|4195|4189|4195|4189|4194|4188|0
1732296060000|2024-11-22 17:21:00|4196|4190|4197|4191|4197|4191|4196|4190|27
1732296070000|2024-11-22 17:21:10|4198.1|4192.1|4199|4193|4199|4193|4198.1|4192.1|2
1732296080000|2024-11-22 17:21:20|4197|4191|4197|4191|4197|4191|4197|4191|0
1732296090000|2024-11-22 17:21:30|4196.1|4190.1|4196.5|4190.5|4196.5|4190.5|4196|4190|0
1732296100000|2024-11-22 17:21:40|4196|4190|4194|4188|4196.5|4190.5|4194|4188|1
1732296110000|2024-11-22 17:21:50|4193|4187|4192.5|4186.5|4193|4187|4192.5|4186.5|1
1732296120000|2024-11-22 17:22:00|4193|4187|4191.5|4185.5|4193.5|4187.5|4191.5|4185.5|0
1732296130000|2024-11-22 17:22:10|4191|4185|4191|4185|4191|4185|4190.5|4184.5|5
1732296140000|2024-11-22 17:22:20|4190.1|4184.1|4191|4185|4192|4186|4190.1|4184.1|1
1732296150000|2024-11-22 17:22:30|4192|4186|4193|4187|4193.5|4187.5|4192|4186|4
1732296160000|2024-11-22 17:22:40|4194|4188|4194|4188|4194|4188|4194|4188|1
1732296170000|2024-11-22 17:22:50|4193|4187|4192|4186|4193.5|4187.5|4191.5|4185.5|0
1732296180000|2024-11-22 17:23:00|4193|4187|4193.5|4187.5|4194|4188|4193|4187|2
1732296190000|2024-11-22 17:23:10|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|0
1732296200000|2024-11-22 17:23:20|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|0
1732296220000|2024-11-22 17:23:40|4194.5|4188.5|4192.5|4186.5|4195|4189|4192.5|4186.5|2
1732296230000|2024-11-22 17:23:50|4192|4186|4192.5|4186.5|4193|4187|4192|4186|0
1732296240000|2024-11-22 17:24:00|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|0
1732296250000|2024-11-22 17:24:10|4195|4189|4195|4189|4195.5|4189.5|4195|4189|1
1732296260000|2024-11-22 17:24:20|4195.5|4189.5|4194.5|4188.5|4195.5|4189.5|4194|4188|0
1732296270000|2024-11-22 17:24:30|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|0
1732296280000|2024-11-22 17:24:40|4195|4189|4194.5|4188.5|4195|4189|4194|4188|0
1732296290000|2024-11-22 17:24:50|4195|4189|4194.5|4188.5|4195|4189|4194.5|4188.5|0
1732296300000|2024-11-22 17:25:00|4195|4189|4193.5|4187.5|4195|4189|4193.5|4187.5|1
1732296320000|2024-11-22 17:25:20|4194|4188|4194|4188|4194|4188|4194|4188|0
1732296330000|2024-11-22 17:25:30|4193|4187|4192|4186|4193|4187|4192|4186|26
1732296340000|2024-11-22 17:25:40|4191.5|4185.5|4190.1|4184.1|4191.5|4185.5|4190|4184|7
1732296350000|2024-11-22 17:25:50|4190.5|4184.5|4190.5|4184.5|4191|4185|4190.5|4184.5|0
1732296360000|2024-11-22 17:26:00|4190|4184|4189.5|4183.5|4190|4184|4189|4183|4
1732296370000|2024-11-22 17:26:10|4190|4184|4190|4184|4190|4184|4189.5|4183.5|34
1732296380000|2024-11-22 17:26:20|4189.5|4183.5|4190|4184|4190|4184|4189.5|4183.5|9
1732296390000|2024-11-22 17:26:30|4189.5|4183.5|4190|4184|4190|4184|4189.5|4183.5|1
1732296400000|2024-11-22 17:26:40|4189.5|4183.5|4190|4184|4190|4184|4189.5|4183.5|13
1732296410000|2024-11-22 17:26:50|4189.5|4183.5|4189|4183|4189.5|4183.5|4189|4183|0
1732296420000|2024-11-22 17:27:00|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187|4181|1
1732296430000|2024-11-22 17:27:10|4189|4183|4189|4183|4189|4183|4189|4183|0
1732296440000|2024-11-22 17:27:20|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189|4183|0
1732296450000|2024-11-22 17:27:30|4189|4183|4188.5|4182.5|4189.5|4183.5|4188.5|4182.5|5
1732296460000|2024-11-22 17:27:40|4188|4182|4188|4182|4188|4182|4188|4182|0
1732296470000|2024-11-22 17:27:50|4187.5|4181.5|4187|4181|4188|4182|4187|4181|0
1732296480000|2024-11-22 17:28:00|4187.5|4181.5|4187.5|4181.5|4188|4182|4187.5|4181.5|0
1732296490000|2024-11-22 17:28:10|4187|4181|4187|4181|4189|4183|4187|4181|2
1732296500000|2024-11-22 17:28:20|4187.5|4181.5|4186.5|4180.5|4187.5|4181.5|4186.5|4180.5|4
1732296510000|2024-11-22 17:28:30|4186|4180|4186.5|4180.5|4186.5|4180.5|4186|4180|0
1732296520000|2024-11-22 17:28:40|4187|4181|4189.5|4183.5|4189.5|4183.5|4187|4181|2
1732296530000|2024-11-22 17:28:50|4190|4184|4189|4183|4190|4184|4189|4183|0
1732296540000|2024-11-22 17:29:00|4189.5|4183.5|4193|4187|4193.5|4187.5|4189.5|4183.5|17
1732296550000|2024-11-22 17:29:10|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|9
1732296560000|2024-11-22 17:29:20|4191.5|4185.5|4190|4184|4191.5|4185.5|4190|4184|2
1732296570000|2024-11-22 17:29:30|4189.5|4183.5|4189|4183|4189.5|4183.5|4189|4183|0
1732296580000|2024-11-22 17:29:40|4188.5|4182.5|4188.5|4182.5|4189|4183|4188.5|4182.5|2
1732296590000|2024-11-22 17:29:50|4188|4182|4188.5|4182.5|4188.5|4182.5|4188|4182|1
1732296600000|2024-11-22 17:30:00|4188|4182|4189|4183|4189.5|4183.5|4188|4182|1
1732296610000|2024-11-22 17:30:10|4188.5|4182.5|4189|4183|4189|4183|4188.5|4182.5|5
1732296620000|2024-11-22 17:30:20|4188.5|4182.5|4188.5|4182.5|4189|4183|4188.5|4182.5|0
1732296630000|2024-11-22 17:30:30|4189|4183|4189|4183|4189|4183|4189|4183|1
1732296640000|2024-11-22 17:30:40|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|0
1732296660000|2024-11-22 17:31:00|4189|4183|4190.5|4184.5|4191.5|4185.5|4189|4183|21
1732296670000|2024-11-22 17:31:10|4191|4185|4193.5|4187.5|4193.5|4187.5|4190.5|4184.5|2
1732296680000|2024-11-22 17:31:20|4193|4187|4194.5|4188.5|4194.5|4188.5|4193|4187|2
1732296690000|2024-11-22 17:31:30|4195|4189|4195.5|4189.5|4196|4190|4195|4189|1
1732296700000|2024-11-22 17:31:40|4196|4190|4196|4190|4196|4190|4195.5|4189.5|0
1732296710000|2024-11-22 17:31:50|4195.5|4189.5|4195.5|4189.5|4196|4190|4195|4189|12
1732296720000|2024-11-22 17:32:00|4195|4189|4195.5|4189.5|4195.5|4189.5|4195|4189|0
1732296730000|2024-11-22 17:32:10|4195.1|4189.1|4196|4190|4196|4190|4195.1|4189.1|0
1732296740000|2024-11-22 17:32:20|4196.5|4190.5|4196|4190|4196.5|4190.5|4196|4190|1
1732296750000|2024-11-22 17:32:30|||||||||2
1732296760000|2024-11-22 17:32:40|4197|4191|4196|4190|4197|4191|4196|4190|0
1732296770000|2024-11-22 17:32:50|4195|4189|4194.5|4188.5|4196|4190|4194.5|4188.5|1
1732296780000|2024-11-22 17:33:00|4195|4189|4192.5|4186.5|4195|4189|4192.5|4186.5|6
1732296790000|2024-11-22 17:33:10|4193|4187|4193.5|4187.5|4194|4188|4192.5|4186.5|13
1732296800000|2024-11-22 17:33:20|4193.6|4187.6|4193.5|4187.5|4193.6|4187.6|4193.5|4187.5|1
1732296810000|2024-11-22 17:33:30|4193|4187|4193|4187|4193|4187|4193|4187|7
1732296820000|2024-11-22 17:33:40|4192.5|4186.5|4191|4185|4192.5|4186.5|4191|4185|10
1732296830000|2024-11-22 17:33:50|4190.5|4184.5|4192|4186|4192|4186|4189.5|4183.5|12
1732296840000|2024-11-22 17:34:00|4190|4184|4190|4184|4190|4184|4189.5|4183.5|6
1732296850000|2024-11-22 17:34:10|4189.5|4183.5|4189|4183|4189.5|4183.5|4189|4183|0
1732296860000|2024-11-22 17:34:20|4188|4182|4189|4183|4190|4184|4188|4182|2
1732296870000|2024-11-22 17:34:30|4188.5|4182.5|4189|4183|4189|4183|4188|4182|0
1732296880000|2024-11-22 17:34:40|4188.5|4182.5|4188|4182|4189|4183|4188|4182|1
1732296900000|2024-11-22 17:35:00|4188.1|4182.1|4190.5|4184.5|4191|4185|4188.1|4182.1|6
1732296910000|2024-11-22 17:35:10|4190|4184|4190|4184|4190|4184|4190|4184|4
1732296920000|2024-11-22 17:35:20|4190.5|4184.5|4190.5|4184.5|4191|4185|4190.5|4184.5|0
1732296930000|2024-11-22 17:35:30|4190|4184|4191|4185|4191|4185|4190|4184|2
1732296940000|2024-11-22 17:35:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1732296950000|2024-11-22 17:35:50|4191|4185|4190|4184|4191|4185|4190|4184|0
1732296960000|2024-11-22 17:36:00|||||||||5
1732296970000|2024-11-22 17:36:10|4191|4185|4192.5|4186.5|4192.5|4186.5|4191|4185|1
1732296980000|2024-11-22 17:36:20|4193|4187|4193.5|4187.5|4193.5|4187.5|4193|4187|0
1732296990000|2024-11-22 17:36:30|||||||||4
1732297000000|2024-11-22 17:36:40|4193|4187|4193|4187|4193|4187|4193|4187|1
1732297010000|2024-11-22 17:36:50|4193.5|4187.5|4194.5|4188.5|4195|4189|4193.5|4187.5|117
1732297020000|2024-11-22 17:37:00|4195|4189|4193.5|4187.5|4195|4189|4193.5|4187.5|1
1732297030000|2024-11-22 17:37:10|4192|4186|4191.5|4185.5|4192|4186|4191|4185|1
1732297040000|2024-11-22 17:37:20|4191|4185|4191.5|4185.5|4192|4186|4191|4185|0
1732297050000|2024-11-22 17:37:30|4192|4186|4192|4186|4192|4186|4192|4186|1
1732297080000|2024-11-22 17:38:00|4193|4187|4193|4187|4193|4187|4192|4186|1
1732297090000|2024-11-22 17:38:10|4194|4188|4194|4188|4194|4188|4194|4188|25
1732297100000|2024-11-22 17:38:20|4193.5|4187.5|4193.5|4187.5|4194|4188|4193.5|4187.5|0
1732297110000|2024-11-22 17:38:30|4194|4188|4194|4188|4194|4188|4194|4188|10
1732297120000|2024-11-22 17:38:40|4193|4187|4195|4189|4195|4189|4193|4187|4
1732297130000|2024-11-22 17:38:50|4195.5|4189.5|4196|4190|4196|4190|4195.5|4189.5|0
1732297140000|2024-11-22 17:39:00|4196.5|4190.5|4196|4190|4196.5|4190.5|4196|4190|1
1732297150000|2024-11-22 17:39:10|4196.5|4190.5|4197.5|4191.5|4198|4192|4196.5|4190.5|6
1732297160000|2024-11-22 17:39:20|4197|4191|4198|4192|4198|4192|4197|4191|0
1732297170000|2024-11-22 17:39:30|4197.5|4191.5|4198.5|4192.5|4198.5|4192.5|4197|4191|5
1732297180000|2024-11-22 17:39:40|4198|4192|4197|4191|4198|4192|4197|4191|0
1732297200000|2024-11-22 17:40:00|4197.5|4191.5|4196.5|4190.5|4197.5|4191.5|4196.5|4190.5|1
1732297210000|2024-11-22 17:40:10|4196|4190|4198.5|4192.5|4198.5|4192.5|4196|4190|0
1732297230000|2024-11-22 17:40:30|4199|4193|4199|4193|4199|4193|4199|4193|1
1732297250000|2024-11-22 17:40:50|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1732297260000|2024-11-22 17:41:00|4198|4192|4198.5|4192.5|4198.5|4192.5|4198|4192|0
1732297270000|2024-11-22 17:41:10|4198|4192|4198|4192|4198|4192|4198|4192|0
1732297280000|2024-11-22 17:41:20|4197.5|4191.5|4197.5|4191.5|4198|4192|4197|4191|1
1732297290000|2024-11-22 17:41:30|4197|4191|4197.5|4191.5|4198|4192|4197|4191|20
1732297300000|2024-11-22 17:41:40|4198|4192|4197.5|4191.5|4198|4192|4197.5|4191.5|0
1732297310000|2024-11-22 17:41:50|4197|4191|4197|4191|4197|4191|4197|4191|4
1732297320000|2024-11-22 17:42:00|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|9
1732297330000|2024-11-22 17:42:10|4194|4188|4194|4188|4194|4188|4194|4188|2
1732297340000|2024-11-22 17:42:20|4195|4189|4196|4190|4196|4190|4195|4189|1
1732297350000|2024-11-22 17:42:30|4195.5|4189.5|4194|4188|4195.5|4189.5|4194|4188|0
1732297360000|2024-11-22 17:42:40|4194.5|4188.5|4194|4188|4194.5|4188.5|4193.5|4187.5|0
1732297370000|2024-11-22 17:42:50|4193.5|4187.5|4193|4187|4193.5|4187.5|4193|4187|1
1732297380000|2024-11-22 17:43:00|4193.5|4187.5|4195|4189|4195|4189|4193.5|4187.5|1
1732297390000|2024-11-22 17:43:10|4196|4190|4196|4190|4196|4190|4195.5|4189.5|1
1732297400000|2024-11-22 17:43:20|4195|4189|4196|4190|4196|4190|4195|4189|110
1732297410000|2024-11-22 17:43:30|||||||||4
1732297420000|2024-11-22 17:43:40|||||||||3
1732297430000|2024-11-22 17:43:50|4195.5|4189.5|4196|4190|4196|4190|4195|4189|2
1732297440000|2024-11-22 17:44:00|4195.5|4189.5|4198.5|4192.5|4198.5|4192.5|4195.5|4189.5|3
1732297450000|2024-11-22 17:44:10|4198|4192|4199|4193|4199|4193|4198|4192|1
1732297460000|2024-11-22 17:44:20|4199.5|4193.5|4200|4194|4200|4194|4199|4193|5
1732297470000|2024-11-22 17:44:30|4199.5|4193.5|4200|4194|4200|4194|4199|4193|15
1732297480000|2024-11-22 17:44:40|4199|4193|4200|4194|4200|4194|4199|4193|11
1732297490000|2024-11-22 17:44:50|||||||||3
1732297500000|2024-11-22 17:45:00|4199.5|4193.5|4197|4191|4199.5|4193.5|4197|4191|10
1732297510000|2024-11-22 17:45:10|4196.5|4190.5|4197.5|4191.5|4197.5|4191.5|4196.5|4190.5|0
1732297520000|2024-11-22 17:45:20|4198|4192|4198|4192|4198.5|4192.5|4198|4192|2
1732297530000|2024-11-22 17:45:30|4199|4193|4200|4194|4200.5|4194.5|4199|4193|2
1732297540000|2024-11-22 17:45:40|4200.5|4194.5|4201|4195|4201|4195|4200.5|4194.5|30
1732297550000|2024-11-22 17:45:50|4202|4196|4202|4196|4202.5|4196.5|4202|4196|6
1732297560000|2024-11-22 17:46:00|4199|4193|4201|4195|4201|4195|4199|4193|8
1732297570000|2024-11-22 17:46:10|4200|4194|4199.5|4193.5|4200|4194|4199.5|4193.5|0
1732297580000|2024-11-22 17:46:20|4200|4194|4199|4193|4200|4194|4199|4193|0
1732297590000|2024-11-22 17:46:30|4200|4194|4201|4195|4201|4195|4200|4194|3
1732297600000|2024-11-22 17:46:40|||||||||8
1732297610000|2024-11-22 17:46:50|||||||||1
1732297620000|2024-11-22 17:47:00|4200|4194|4200|4194|4200.5|4194.5|4200|4194|8
1732297630000|2024-11-22 17:47:10|||||||||1
1732297640000|2024-11-22 17:47:20|4201|4195|4202|4196|4202|4196|4201|4195|0
1732297670000|2024-11-22 17:47:50|4201|4195|4200|4194|4201|4195|4200|4194|1
1732297680000|2024-11-22 17:48:00|4199|4193|4199|4193|4199|4193|4199|4193|7
1732297700000|2024-11-22 17:48:20|||||||||1
1732297720000|2024-11-22 17:48:40|4198|4192|4200|4194|4200|4194|4198|4192|2
1732297730000|2024-11-22 17:48:50|4200.5|4194.5|4200|4194|4200.5|4194.5|4200|4194|0
1732297740000|2024-11-22 17:49:00|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|5
1732297750000|2024-11-22 17:49:10|4202|4196|4202|4196|4202|4196|4201.5|4195.5|1
1732297760000|2024-11-22 17:49:20|4201.5|4195.5|4201.5|4195.5|4202|4196|4201|4195|0
1732297770000|2024-11-22 17:49:30|4202|4196|4202|4196|4202|4196|4202|4196|0
1732297780000|2024-11-22 17:49:40|4201.5|4195.5|4201.5|4195.5|4202|4196|4201.5|4195.5|0
1732297790000|2024-11-22 17:49:50|4201|4195|4200|4194|4201|4195|4200|4194|7
1732297800000|2024-11-22 17:50:00|4199|4193|4201.5|4195.5|4201.5|4195.5|4199|4193|2
1732297810000|2024-11-22 17:50:10|4202|4196|4202|4196|4202|4196|4202|4196|3
1732297820000|2024-11-22 17:50:20|4202.5|4196.5|4203|4197|4203|4197|4202.5|4196.5|21
1732297830000|2024-11-22 17:50:30|4202.5|4196.5|4202.5|4196.5|4203|4197|4202|4196|0
1732297840000|2024-11-22 17:50:40|4202|4196|4202.5|4196.5|4203|4197|4202|4196|0
1732297850000|2024-11-22 17:50:50|4201.5|4195.5|4201|4195|4201.5|4195.5|4200.5|4194.5|1
1732297860000|2024-11-22 17:51:00|4200.5|4194.5|4201|4195|4201.5|4195.5|4200|4194|1
1732297870000|2024-11-22 17:51:10|4200.1|4194.1|4202|4196|4202|4196|4200.1|4194.1|0
1732297910000|2024-11-22 17:51:50|4201|4195|4201|4195|4201.5|4195.5|4200.5|4194.5|67
1732297930000|2024-11-22 17:52:10|4199|4193|4200|4194|4200|4194|4199|4193|2
1732297940000|2024-11-22 17:52:20|4200.5|4194.5|4201.5|4195.5|4202|4196|4200.5|4194.5|3
1732297970000|2024-11-22 17:52:50|4202|4196|4202|4196|4202|4196|4202|4196|4
1732297990000|2024-11-22 17:53:10|||||||||5
1732298000000|2024-11-22 17:53:20|4201|4195|4201.5|4195.5|4201.5|4195.5|4201|4195|0
1732298010000|2024-11-22 17:53:30|4201|4195|4201|4195|4201|4195|4201|4195|0
1732298030000|2024-11-22 17:53:50|4201.5|4195.5|4202.5|4196.5|4202.5|4196.5|4201|4195|1
1732298040000|2024-11-22 17:54:00|4203|4197|4202|4196|4204|4198|4202|4196|4
1732298050000|2024-11-22 17:54:10|4203|4197|4204|4198|4204|4198|4203|4197|0
1732298070000|2024-11-22 17:54:30|||||||||2
1732298080000|2024-11-22 17:54:40|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203|4197|38
1732298090000|2024-11-22 17:54:50|4205|4199|4205|4199|4205|4199|4205|4199|1
1732298100000|2024-11-22 17:55:00|4204|4198|4204|4198|4204.5|4198.5|4204|4198|0
1732298110000|2024-11-22 17:55:10|4203|4197|4203|4197|4203.5|4197.5|4203|4197|0
1732298120000|2024-11-22 17:55:20|4203.5|4197.5|4204.5|4198.5|4204.5|4198.5|4203|4197|6
1732298130000|2024-11-22 17:55:30|4204|4198|4204|4198|4204.5|4198.5|4204|4198|0
1732298150000|2024-11-22 17:55:50|4205|4199|4204|4198|4205|4199|4204|4198|12
1732298160000|2024-11-22 17:56:00|4204.5|4198.5|4203|4197|4205|4199|4203|4197|12
1732298170000|2024-11-22 17:56:10|4204|4198|4203|4197|4204|4198|4203|4197|0
1732298180000|2024-11-22 17:56:20|4204|4198|4203|4197|4204|4198|4203|4197|0
1732298190000|2024-11-22 17:56:30|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|1
1732298200000|2024-11-22 17:56:40|4204|4198|4204|4198|4204|4198|4204|4198|0
1732298210000|2024-11-22 17:56:50|4204.5|4198.5|4204|4198|4205|4199|4204|4198|0
1732298220000|2024-11-22 17:57:00|4203.5|4197.5|4203|4197|4203.5|4197.5|4203|4197|1
1732298240000|2024-11-22 17:57:20|4202|4196|4201.5|4195.5|4202|4196|4201|4195|3
1732298250000|2024-11-22 17:57:30|4202|4196|4202|4196|4202|4196|4201.5|4195.5|2
1732298260000|2024-11-22 17:57:40|4203|4197|4203|4197|4203.5|4197.5|4203|4197|1
1732298270000|2024-11-22 17:57:50|4203.5|4197.5|4202|4196|4203.5|4197.5|4201.5|4195.5|40
1732298280000|2024-11-22 17:58:00|4203|4197|4203.5|4197.5|4203.5|4197.5|4203|4197|2
1732298290000|2024-11-22 17:58:10|4203|4197|4203|4197|4203|4197|4203|4197|0
1732298300000|2024-11-22 17:58:20|||||||||1
1732298310000|2024-11-22 17:58:30|4204|4198|4204|4198|4204.5|4198.5|4204|4198|5
1732298320000|2024-11-22 17:58:40|4203.5|4197.5|4203|4197|4203.5|4197.5|4203|4197|2
1732298330000|2024-11-22 17:58:50|4204|4198|4204|4198|4204|4198|4204|4198|0
1732298340000|2024-11-22 17:59:00|4203.5|4197.5|4203|4197|4203.5|4197.5|4202.5|4196.5|20
1732298350000|2024-11-22 17:59:10|4203.5|4197.5|4204.5|4198.5|4205|4199|4203.5|4197.5|13
1732298360000|2024-11-22 17:59:20|4204|4198|4203.5|4197.5|4204.5|4198.5|4203.5|4197.5|1
1732298370000|2024-11-22 17:59:30|4204|4198|4204|4198|4204|4198|4203.5|4197.5|0
1732298380000|2024-11-22 17:59:40|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|0
1732298390000|2024-11-22 17:59:50|4204|4198|4204|4198|4204|4198|4204|4198|2
1732298400000|2024-11-22 18:00:00|4203|4197|4203|4197|4203.5|4197.5|4203|4197|1
1732298410000|2024-11-22 18:00:10|4204|4198|4204|4198|4204.5|4198.5|4204|4198|2
1732298420000|2024-11-22 18:00:20|4203.5|4197.5|4203.5|4197.5|4204|4198|4203|4197|0
1732298430000|2024-11-22 18:00:30|4204|4198|4203|4197|4204|4198|4202.5|4196.5|0
1732298440000|2024-11-22 18:00:40|||||||||2
1732298450000|2024-11-22 18:00:50|||||||||1
1732298460000|2024-11-22 18:01:00|4202|4196|4201.5|4195.5|4202|4196|4201.5|4195.5|33
1732298470000|2024-11-22 18:01:10|4201|4195|4201|4195|4201|4195|4201|4195|2
1732298490000|2024-11-22 18:01:30|||||||||1
1732298510000|2024-11-22 18:01:50|||||||||2
1732298520000|2024-11-22 18:02:00|4202|4196|4201|4195|4202|4196|4201|4195|0
1732298530000|2024-11-22 18:02:10|4200|4194|4199|4193|4200|4194|4199|4193|1
1732298540000|2024-11-22 18:02:20|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|6
1732298550000|2024-11-22 18:02:30|4196|4190|4198|4192|4198|4192|4196|4190|1
1732298560000|2024-11-22 18:02:40|4199|4193|4200|4194|4200|4194|4198.5|4192.5|2
1732298570000|2024-11-22 18:02:50|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|0
1732298580000|2024-11-22 18:03:00|4202|4196|4201.5|4195.5|4202|4196|4201|4195|15
1732298590000|2024-11-22 18:03:10|4202|4196|4202|4196|4202|4196|4201|4195|0
1732298600000|2024-11-22 18:03:20|4201|4195|4197.5|4191.5|4201|4195|4197.5|4191.5|4
1732298610000|2024-11-22 18:03:30|4198|4192|4199|4193|4199|4193|4198|4192|1
1732298620000|2024-11-22 18:03:40|4198.5|4192.5|4199|4193|4199|4193|4198|4192|2
1732298630000|2024-11-22 18:03:50|4198|4192|4198.5|4192.5|4199|4193|4198|4192|2
1732298640000|2024-11-22 18:04:00|4198|4192|4198|4192|4198|4192|4198|4192|0
1732298650000|2024-11-22 18:04:10|4199|4193|4199|4193|4199|4193|4198.5|4192.5|1
1732298660000|2024-11-22 18:04:20|4200|4194|4198.5|4192.5|4200|4194|4198.5|4192.5|24
1732298670000|2024-11-22 18:04:30|4199|4193|4198|4192|4199|4193|4198|4192|0
1732298680000|2024-11-22 18:04:40|4197|4191|4197|4191|4197|4191|4196.5|4190.5|0
1732298690000|2024-11-22 18:04:50|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196|4190|2
1732298700000|2024-11-22 18:05:00|4196|4190|4196.5|4190.5|4196.5|4190.5|4196|4190|2
1732298710000|2024-11-22 18:05:10|4197|4191|4196.5|4190.5|4197|4191|4196|4190|1
1732298720000|2024-11-22 18:05:20|4196|4190|4197|4191|4197|4191|4196|4190|12
1732298730000|2024-11-22 18:05:30|4196.5|4190.5|4196.5|4190.5|4197|4191|4196|4190|2
1732298740000|2024-11-22 18:05:40|4197|4191|4196|4190|4197|4191|4196|4190|1
1732298750000|2024-11-22 18:05:50|4197|4191|4197.5|4191.5|4197.5|4191.5|4197|4191|2
1732298760000|2024-11-22 18:06:00|4197|4191|4197|4191|4197|4191|4197|4191|30
1732298770000|2024-11-22 18:06:10|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1732298780000|2024-11-22 18:06:20|4197|4191|4198|4192|4198|4192|4197|4191|2
1732298790000|2024-11-22 18:06:30|||||||||1
1732298800000|2024-11-22 18:06:40|4199.5|4193.5|4200.5|4194.5|4201|4195|4199|4193|0
1732298810000|2024-11-22 18:06:50|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1732298820000|2024-11-22 18:07:00|4202|4196|4202|4196|4202|4196|4202|4196|3
1732298830000|2024-11-22 18:07:10|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|1
1732298840000|2024-11-22 18:07:20|4203|4197|4203.5|4197.5|4204|4198|4203|4197|7
1732298850000|2024-11-22 18:07:30|4203.6|4197.6|4203.5|4197.5|4204.5|4198.5|4203.5|4197.5|10
1732298860000|2024-11-22 18:07:40|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|12
1732298870000|2024-11-22 18:07:50|4202|4196|4201.5|4195.5|4202|4196|4201|4195|16
1732298880000|2024-11-22 18:08:00|4202|4196|4202|4196|4203|4197|4202|4196|0
1732298890000|2024-11-22 18:08:10|4201|4195|4202.5|4196.5|4202.5|4196.5|4201|4195|2
1732298900000|2024-11-22 18:08:20|4202|4196|4201.5|4195.5|4202|4196|4201.5|4195.5|0
1732298910000|2024-11-22 18:08:30|4201|4195|4200.5|4194.5|4201|4195|4200.5|4194.5|0
1732298920000|2024-11-22 18:08:40|4200|4194|4199.5|4193.5|4200|4194|4199.5|4193.5|0
1732298930000|2024-11-22 18:08:50|4199|4193|4199|4193|4199|4193|4199|4193|0
1732298940000|2024-11-22 18:09:00|4198.5|4192.5|4199|4193|4199|4193|4198|4192|1
1732298950000|2024-11-22 18:09:10|4198.5|4192.5|4199|4193|4199|4193|4198.5|4192.5|0
1732298960000|2024-11-22 18:09:20|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1732298970000|2024-11-22 18:09:30|4199.5|4193.5|4199|4193|4200.5|4194.5|4199|4193|5
1732298980000|2024-11-22 18:09:40|4198.5|4192.5|4198|4192|4199|4193|4198|4192|0
1732298990000|2024-11-22 18:09:50|||||||||1
1732299010000|2024-11-22 18:10:10|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|1
1732299020000|2024-11-22 18:10:20|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|0
1732299030000|2024-11-22 18:10:30|4197|4191|4197.5|4191.5|4197.5|4191.5|4197|4191|12
1732299040000|2024-11-22 18:10:40|4197|4191|4198|4192|4198|4192|4197|4191|6
1732299050000|2024-11-22 18:10:50|4197|4191|4197|4191|4197|4191|4197|4191|13
1732299060000|2024-11-22 18:11:00|4197.5|4191.5|4197.5|4191.5|4198|4192|4197.5|4191.5|1
1732299070000|2024-11-22 18:11:10|4198|4192|4198|4192|4198|4192|4198|4192|0
1732299080000|2024-11-22 18:11:20|4199|4193|4198|4192|4199|4193|4198|4192|5
1732299110000|2024-11-22 18:11:50|4197|4191|4197|4191|4197|4191|4197|4191|1
1732299120000|2024-11-22 18:12:00|4197.5|4191.5|4198|4192|4198|4192|4197|4191|98
1732299130000|2024-11-22 18:12:10|4197.5|4191.5|4198|4192|4198|4192|4197.5|4191.5|0
1732299140000|2024-11-22 18:12:20|4198.5|4192.5|4198|4192|4199|4193|4198|4192|9
1732299150000|2024-11-22 18:12:30|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|10
1732299160000|2024-11-22 18:12:40|||||||||1
1732299170000|2024-11-22 18:12:50|4196.5|4190.5|4196.5|4190.5|4197|4191|4196.5|4190.5|17
1732299180000|2024-11-22 18:13:00|4196|4190|4197|4191|4197.5|4191.5|4196|4190|0
1732299190000|2024-11-22 18:13:10|4198|4192|4198|4192|4198.5|4192.5|4197.5|4191.5|10
1732299200000|2024-11-22 18:13:20|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|0
1732299220000|2024-11-22 18:13:40|||||||||1
1732299230000|2024-11-22 18:13:50|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|1
1732299240000|2024-11-22 18:14:00|4199|4193|4200|4194|4200|4194|4199|4193|5
1732299250000|2024-11-22 18:14:10|4199.5|4193.5|4197.5|4191.5|4199.5|4193.5|4197|4191|5
1732299260000|2024-11-22 18:14:20|4198|4192|4198|4192|4199|4193|4198|4192|0
1732299270000|2024-11-22 18:14:30|4197|4191|4197|4191|4197|4191|4197|4191|1
1732299280000|2024-11-22 18:14:40|4198|4192|4198|4192|4198|4192|4198|4192|2
1732299290000|2024-11-22 18:14:50|||||||||1
1732299300000|2024-11-22 18:15:00|4197|4191|4197.5|4191.5|4197.5|4191.5|4197|4191|1
1732299310000|2024-11-22 18:15:10|4198|4192|4198|4192|4198|4192|4198|4192|1
1732299320000|2024-11-22 18:15:20|4199|4193|4200|4194|4200|4194|4199|4193|4
1732299330000|2024-11-22 18:15:30|4200.5|4194.5|4201|4195|4201|4195|4200.5|4194.5|6
1732299350000|2024-11-22 18:15:50|4200|4194|4200|4194|4200|4194|4200|4194|16
1732299360000|2024-11-22 18:16:00|4199.5|4193.5|4200|4194|4200|4194|4199.5|4193.5|8
1732299370000|2024-11-22 18:16:10|4200.5|4194.5|4200|4194|4200.5|4194.5|4200|4194|0
1732299380000|2024-11-22 18:16:20|4199|4193|4199.5|4193.5|4200|4194|4199|4193|1
1732299390000|2024-11-22 18:16:30|4199|4193|4199|4193|4199|4193|4199|4193|0
1732299400000|2024-11-22 18:16:40|4199.5|4193.5|4200|4194|4200|4194|4199.5|4193.5|4
1732299410000|2024-11-22 18:16:50|||||||||1
1732299430000|2024-11-22 18:17:10|4200.5|4194.5|4200.5|4194.5|4201|4195|4200.1|4194.1|294
1732299440000|2024-11-22 18:17:20|4200.1|4194.1|4198.5|4192.5|4201|4195|4198.5|4192.5|17
1732299450000|2024-11-22 18:17:30|4198|4192|4199|4193|4199.5|4193.5|4198|4192|2
1732299460000|2024-11-22 18:17:40|||||||||1
1732299470000|2024-11-22 18:17:50|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1732299480000|2024-11-22 18:18:00|||||||||3
1732299500000|2024-11-22 18:18:20|4199|4193|4199|4193|4199|4193|4199|4193|25
1732299530000|2024-11-22 18:18:50|4199.5|4193.5|4202|4196|4202|4196|4199.5|4193.5|28
1732299540000|2024-11-22 18:19:00|4202.5|4196.5|4203|4197|4203.5|4197.5|4202.5|4196.5|25
1732299550000|2024-11-22 18:19:10|4202|4196|4201|4195|4202|4196|4201|4195|1
1732299560000|2024-11-22 18:19:20|4200.5|4194.5|4199.5|4193.5|4200.5|4194.5|4199.5|4193.5|1
1732299570000|2024-11-22 18:19:30|4200|4194|4200|4194|4200.5|4194.5|4200|4194|6
1732299600000|2024-11-22 18:20:00|4200.5|4194.5|4200|4194|4202|4196|4200|4194|2
1732299610000|2024-11-22 18:20:10|4200.5|4194.5|4199.5|4193.5|4200.5|4194.5|4199.5|4193.5|0
1732299620000|2024-11-22 18:20:20|4199|4193|4199|4193|4199|4193|4199|4193|0
1732299630000|2024-11-22 18:20:30|4200|4194|4200|4194|4200|4194|4200|4194|0
1732299650000|2024-11-22 18:20:50|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|0
1732299660000|2024-11-22 18:21:00|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|0
1732299680000|2024-11-22 18:21:20|4202|4196|4201.5|4195.5|4202|4196|4200.5|4194.5|16
1732299690000|2024-11-22 18:21:30|4202|4196|4201.5|4195.5|4202|4196|4201.1|4195.1|24
1732299700000|2024-11-22 18:21:40|4201|4195|4202|4196|4202.5|4196.5|4201|4195|33
1732299710000|2024-11-22 18:21:50|4202.5|4196.5|4201|4195|4202.5|4196.5|4200|4194|57
1732299720000|2024-11-22 18:22:00|4202|4196|4202|4196|4202|4196|4202|4196|10
1732299730000|2024-11-22 18:22:10|4201.5|4195.5|4201.5|4195.5|4202|4196|4201|4195|0
1732299740000|2024-11-22 18:22:20|4202|4196|4202|4196|4202|4196|4202|4196|0
1732299750000|2024-11-22 18:22:30|4201.5|4195.5|4203|4197|4203|4197|4201.5|4195.5|0
1732299760000|2024-11-22 18:22:40|4204|4198|4203.5|4197.5|4204|4198|4203.5|4197.5|7
1732299770000|2024-11-22 18:22:50|4203|4197|4202|4196|4203.5|4197.5|4202|4196|24
1732299780000|2024-11-22 18:23:00|4202.5|4196.5|4204|4198|4204|4198|4202|4196|1
1732299790000|2024-11-22 18:23:10|4206.5|4200.5|4205.5|4199.5|4206.5|4200.5|4205.5|4199.5|150
1732299800000|2024-11-22 18:23:20|4206|4200|4206|4200|4206|4200|4206|4200|9
1732299810000|2024-11-22 18:23:30|||||||||82
1732299830000|2024-11-22 18:23:50|4205.5|4199.5|4206.5|4200.5|4207|4201|4205.5|4199.5|17
1732299840000|2024-11-22 18:24:00|4207|4201|4207|4201|4207|4201|4207|4201|2
1732299850000|2024-11-22 18:24:10|4209|4203|4210.5|4204.5|4210.5|4204.5|4208.5|4202.5|16
1732299860000|2024-11-22 18:24:20|4210|4204|4210|4204|4210.5|4204.5|4210|4204|10
1732299870000|2024-11-22 18:24:30|4209|4203|4208.5|4202.5|4209.5|4203.5|4208|4202|39
1732299880000|2024-11-22 18:24:40|4208|4202|4207.5|4201.5|4208|4202|4207.5|4201.5|0
1732299890000|2024-11-22 18:24:50|4208|4202|4208|4202|4208|4202|4208|4202|1
1732299900000|2024-11-22 18:25:00|4207.5|4201.5|4205.5|4199.5|4207.5|4201.5|4205.5|4199.5|3
1732299910000|2024-11-22 18:25:10|4205|4199|4205|4199|4205|4199|4205|4199|2
1732299920000|2024-11-22 18:25:20|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|6
1732299930000|2024-11-22 18:25:30|4206.5|4200.5|4207|4201|4207|4201|4206.5|4200.5|12
1732299940000|2024-11-22 18:25:40|4206|4200|4206|4200|4206|4200|4206|4200|20
1732299950000|2024-11-22 18:25:50|4205.5|4199.5|4204.5|4198.5|4205.5|4199.5|4204.5|4198.5|6
1732299960000|2024-11-22 18:26:00|4205|4199|4207|4201|4208|4202|4205|4199|112
1732299970000|2024-11-22 18:26:10|4207.5|4201.5|4207|4201|4208.5|4202.5|4207|4201|7
1732299990000|2024-11-22 18:26:30|4206.5|4200.5|4205.5|4199.5|4206.5|4200.5|4205.5|4199.5|2
1732300000000|2024-11-22 18:26:40|4205|4199|4205|4199|4205.5|4199.5|4205|4199|0
1732300010000|2024-11-22 18:26:50|||||||||4
1732300020000|2024-11-22 18:27:00|4205.5|4199.5|4205.5|4199.5|4206|4200|4205.5|4199.5|0
1732300030000|2024-11-22 18:27:10|4206|4200|4206|4200|4206|4200|4206|4200|1
1732300040000|2024-11-22 18:27:20|4206.5|4200.5|4209|4203|4209|4203|4206|4200|0
1732300050000|2024-11-22 18:27:30|4208.5|4202.5|4208|4202|4208.5|4202.5|4207.5|4201.5|6
1732300060000|2024-11-22 18:27:40|4208.5|4202.5|4209|4203|4209|4203|4208|4202|10
1732300080000|2024-11-22 18:28:00|4209.5|4203.5|4209|4203|4210|4204|4209|4203|1
1732300090000|2024-11-22 18:28:10|4209.5|4203.5|4208.5|4202.5|4209.5|4203.5|4208|4202|436
1732300100000|2024-11-22 18:28:20|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1732300110000|2024-11-22 18:28:30|4209|4203|4208.5|4202.5|4209|4203|4208.1|4202.1|5
1732300120000|2024-11-22 18:28:40|4208.1|4202.1|4209.5|4203.5|4209.5|4203.5|4207.5|4201.5|4
1732300130000|2024-11-22 18:28:50|4210|4204|4208.6|4202.6|4210|4204|4208.6|4202.6|2
1732300140000|2024-11-22 18:29:00|4209.1|4203.1|4207.1|4201.1|4209.1|4203.1|4207.1|4201.1|570
1732300150000|2024-11-22 18:29:10|4205.6|4199.6|4205.1|4199.1|4205.6|4199.6|4205.1|4199.1|141
1732300160000|2024-11-22 18:29:20|4205.6|4199.6|4204.6|4198.6|4205.6|4199.6|4204.1|4198.1|13
1732300170000|2024-11-22 18:29:30|4204.1|4198.1|4203.6|4197.6|4204.1|4198.1|4203.6|4197.6|3
1732300180000|2024-11-22 18:29:40|4203.1|4197.1|4201.6|4195.6|4203.1|4197.1|4201.1|4195.1|1
1732300190000|2024-11-22 18:29:50|4202.1|4196.1|4199.6|4193.6|4202.1|4196.1|4199.6|4193.6|71
1732300200000|2024-11-22 18:30:00|4199.1|4193.1|4196.1|4190.1|4200.1|4194.1|4196.1|4190.1|49
1732300210000|2024-11-22 18:30:10|4195.6|4189.6|4196.1|4190.1|4197.1|4191.1|4195.6|4189.6|5
1732300220000|2024-11-22 18:30:20|4195.6|4189.6|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|10
1732300230000|2024-11-22 18:30:30|4195.6|4189.6|4195.6|4189.6|4196.1|4190.1|4195.1|4189.1|4
1732300240000|2024-11-22 18:30:40|4195.1|4189.1|4195.1|4189.1|4196.1|4190.1|4195.1|4189.1|0
1732300250000|2024-11-22 18:30:50|4194.6|4188.6|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|10
1732300260000|2024-11-22 18:31:00|4193.6|4187.6|4192.1|4186.1|4194.1|4188.1|4192.1|4186.1|10
1732300270000|2024-11-22 18:31:10|4192.6|4186.6|4193.1|4187.1|4193.6|4187.6|4192.1|4186.1|156
1732300280000|2024-11-22 18:31:20|4192.6|4186.6|4194.1|4188.1|4194.1|4188.1|4192.6|4186.6|3
1732300290000|2024-11-22 18:31:30|4195.1|4189.1|4193.1|4187.1|4195.1|4189.1|4192.6|4186.6|58
1732300300000|2024-11-22 18:31:40|4192.6|4186.6|4194.1|4188.1|4194.1|4188.1|4192.6|4186.6|36
1732300310000|2024-11-22 18:31:50|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|6
1732300320000|2024-11-22 18:32:00|4194.6|4188.6|4194.6|4188.6|4195.1|4189.1|4194.1|4188.1|6
1732300330000|2024-11-22 18:32:10|4194.1|4188.1|4194.6|4188.6|4194.6|4188.6|4194.1|4188.1|2
1732300340000|2024-11-22 18:32:20|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|3
1732300350000|2024-11-22 18:32:30|4194.6|4188.6|4195.6|4189.6|4196.1|4190.1|4194.1|4188.1|1
1732300360000|2024-11-22 18:32:40|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.6|4188.6|0
1732300370000|2024-11-22 18:32:50|4195.1|4189.1|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|27
1732300380000|2024-11-22 18:33:00|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|71
1732300390000|2024-11-22 18:33:10|4195.1|4189.1|4195.1|4189.1|4195.6|4189.6|4195.1|4189.1|0
1732300400000|2024-11-22 18:33:20|4194.6|4188.6|4194.2|4188.2|4194.7|4188.7|4194.2|4188.2|10
1732300410000|2024-11-22 18:33:30|4194.6|4188.6|4195.6|4189.6|4195.6|4189.6|4194.6|4188.6|19
1732300420000|2024-11-22 18:33:40|4196.1|4190.1|4198.1|4192.1|4198.1|4192.1|4196.1|4190.1|175
1732300430000|2024-11-22 18:33:50|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.1|4191.1|5
1732300440000|2024-11-22 18:34:00|4196.6|4190.6|4196.6|4190.6|4197.1|4191.1|4196.6|4190.6|6
1732300450000|2024-11-22 18:34:10|4196.1|4190.1|4195.1|4189.1|4196.1|4190.1|4195.1|4189.1|148
1732300460000|2024-11-22 18:34:20|4195.6|4189.6|4195.6|4189.6|4196.1|4190.1|4195.2|4189.2|4
1732300470000|2024-11-22 18:34:30|4195.1|4189.1|4196.1|4190.1|4196.1|4190.1|4195.1|4189.1|3
1732300480000|2024-11-22 18:34:40|4195.1|4189.1|4195.1|4189.1|4196.1|4190.1|4195.1|4189.1|0
1732300490000|2024-11-22 18:34:50|4195.6|4189.6|4197.6|4191.6|4197.6|4191.6|4195.6|4189.6|1
1732300500000|2024-11-22 18:35:00|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4197.6|4191.6|4
1732300510000|2024-11-22 18:35:10|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|7
1732300520000|2024-11-22 18:35:20|4197.1|4191.1|4196.1|4190.1|4197.1|4191.1|4195.6|4189.6|2
1732300530000|2024-11-22 18:35:30|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1732300540000|2024-11-22 18:35:40|||||||||1
1732300560000|2024-11-22 18:36:00|4195.6|4189.6|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|2
1732300570000|2024-11-22 18:36:10|4195.6|4189.6|4195.1|4189.1|4196.1|4190.1|4195.1|4189.1|7
1732300580000|2024-11-22 18:36:20|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.1|4188.1|6
1732300590000|2024-11-22 18:36:30|4194.1|4188.1|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|7
1732300610000|2024-11-22 18:36:50|4194.6|4188.6|4194.1|4188.1|4194.6|4188.6|4194.1|4188.1|4
1732300620000|2024-11-22 18:37:00|||||||||4
1732300630000|2024-11-22 18:37:10|||||||||4
1732300640000|2024-11-22 18:37:20|4195.1|4189.1|4194.1|4188.1|4195.1|4189.1|4194.1|4188.1|4
1732300650000|2024-11-22 18:37:30|4192.1|4186.1|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|19
1732300660000|2024-11-22 18:37:40|4193.1|4187.1|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|0
1732300670000|2024-11-22 18:37:50|4192.1|4186.1|4194.1|4188.1|4194.1|4188.1|4192.1|4186.1|32
1732300680000|2024-11-22 18:38:00|4192.6|4186.6|4193.1|4187.1|4193.1|4187.1|4192.1|4186.1|1
1732300690000|2024-11-22 18:38:10|||||||||1
1732300700000|2024-11-22 18:38:20|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|2
1732300710000|2024-11-22 18:38:30|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|0
1732300720000|2024-11-22 18:38:40|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|0
1732300730000|2024-11-22 18:38:50|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4192.6|4186.6|0
1732300740000|2024-11-22 18:39:00|||||||||3
1732300750000|2024-11-22 18:39:10|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|1
1732300760000|2024-11-22 18:39:20|4191.1|4185.1|4190.1|4184.1|4191.6|4185.6|4190.1|4184.1|4
1732300770000|2024-11-22 18:39:30|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|0
1732300790000|2024-11-22 18:39:50|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.1|4184.1|2
1732300800000|2024-11-22 18:40:00|4191.1|4185.1|4191.6|4185.6|4192.1|4186.1|4190.6|4184.6|9
1732300810000|2024-11-22 18:40:10|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|8
1732300820000|2024-11-22 18:40:20|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|1
1732300830000|2024-11-22 18:40:30|4192.6|4186.6|4193.1|4187.1|4193.1|4187.1|4192.6|4186.6|1
1732300840000|2024-11-22 18:40:40|||||||||1
1732300850000|2024-11-22 18:40:50|4192.6|4186.6|4191.6|4185.6|4192.6|4186.6|4191.6|4185.6|3
1732300860000|2024-11-22 18:41:00|4194.1|4188.1|4192.6|4186.6|4194.1|4188.1|4192.6|4186.6|2
1732300870000|2024-11-22 18:41:10|4192.7|4186.7|4193.2|4187.2|4194.1|4188.1|4192.6|4186.6|52
1732300880000|2024-11-22 18:41:20|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|2
1732300900000|2024-11-22 18:41:40|4192.2|4186.2|4192.2|4186.2|4192.6|4186.6|4192.2|4186.2|1
1732300920000|2024-11-22 18:42:00|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|3
1732300930000|2024-11-22 18:42:10|||||||||1
1732300940000|2024-11-22 18:42:20|||||||||3
1732300950000|2024-11-22 18:42:30|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|15
1732300960000|2024-11-22 18:42:40|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4192.6|4186.6|11
1732300970000|2024-11-22 18:42:50|||||||||3
1732300980000|2024-11-22 18:43:00|||||||||1
1732300990000|2024-11-22 18:43:10|4195.6|4189.6|4194.6|4188.6|4195.6|4189.6|4194.6|4188.6|42
1732301000000|2024-11-22 18:43:20|4194.1|4188.1|4194.6|4188.6|4194.6|4188.6|4194.1|4188.1|3
1732301010000|2024-11-22 18:43:30|4194.7|4188.7|4195.6|4189.6|4196.1|4190.1|4194.7|4188.7|3
1732301020000|2024-11-22 18:43:40|4195.1|4189.1|4194.6|4188.6|4195.1|4189.1|4194.6|4188.6|11
1732301030000|2024-11-22 18:43:50|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4193.6|4187.6|10
1732301040000|2024-11-22 18:44:00|4194.6|4188.6|4195.2|4189.2|4195.2|4189.2|4194.6|4188.6|1
1732301050000|2024-11-22 18:44:10|4195.1|4189.1|4193.6|4187.6|4195.1|4189.1|4193.6|4187.6|13
1732301080000|2024-11-22 18:44:40|4193.1|4187.1|4193.6|4187.6|4193.6|4187.6|4193.1|4187.1|1
1732301090000|2024-11-22 18:44:50|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|0
1732301100000|2024-11-22 18:45:00|4194.6|4188.6|4196.6|4190.6|4196.6|4190.6|4194.1|4188.1|58
1732301110000|2024-11-22 18:45:10|4196.1|4190.1|4194.1|4188.1|4196.1|4190.1|4194.1|4188.1|9
1732301120000|2024-11-22 18:45:20|4193.6|4187.6|4194.1|4188.1|4194.1|4188.1|4193.6|4187.6|107
1732301130000|2024-11-22 18:45:30|4193.6|4187.6|4193.1|4187.1|4194.1|4188.1|4193.1|4187.1|1
1732301140000|2024-11-22 18:45:40|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4193.6|4187.6|0
1732301150000|2024-11-22 18:45:50|4193.6|4187.6|4193.2|4187.2|4193.6|4187.6|4193.1|4187.1|0
1732301160000|2024-11-22 18:46:00|4193.6|4187.6|4193.2|4187.2|4193.6|4187.6|4193.2|4187.2|1
1732301180000|2024-11-22 18:46:20|4194.1|4188.1|4193.1|4187.1|4194.1|4188.1|4193.1|4187.1|30
1732301190000|2024-11-22 18:46:30|4194.1|4188.1|4193.1|4187.1|4194.1|4188.1|4193.1|4187.1|7
1732301210000|2024-11-22 18:46:50|4192.7|4186.7|4193.6|4187.6|4194.1|4188.1|4192.7|4186.7|6
1732301220000|2024-11-22 18:47:00|4193.1|4187.1|4193.6|4187.6|4194.1|4188.1|4193.1|4187.1|0
1732301230000|2024-11-22 18:47:10|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4193.6|4187.6|0
1732301240000|2024-11-22 18:47:20|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|0
1732301250000|2024-11-22 18:47:30|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.1|4187.1|1
1732301260000|2024-11-22 18:47:40|4194.1|4188.1|4193.6|4187.6|4194.1|4188.1|4193.6|4187.6|54
1732301270000|2024-11-22 18:47:50|4194.1|4188.1|4198.1|4192.1|4198.1|4192.1|4194.1|4188.1|5
1732301280000|2024-11-22 18:48:00|4197.1|4191.1|4197.6|4191.6|4197.6|4191.6|4197.1|4191.1|2
1732301290000|2024-11-22 18:48:10|4197.1|4191.1|4196.2|4190.2|4197.6|4191.6|4196.2|4190.2|1
1732301300000|2024-11-22 18:48:20|4196.6|4190.6|4197.7|4191.7|4199.1|4193.1|4196.2|4190.2|10
1732301310000|2024-11-22 18:48:30|4198.1|4192.1|4197.2|4191.2|4199.1|4193.1|4197.2|4191.2|2
1732301320000|2024-11-22 18:48:40|4197.6|4191.6|4196.6|4190.6|4198.1|4192.1|4196.6|4190.6|11
1732301330000|2024-11-22 18:48:50|4196.1|4190.1|4195.6|4189.6|4196.2|4190.2|4195.6|4189.6|1
1732301350000|2024-11-22 18:49:10|4195.2|4189.2|4194.6|4188.6|4195.2|4189.2|4194.6|4188.6|4
1732301360000|2024-11-22 18:49:20|4193.7|4187.7|4195.7|4189.7|4198|4192|4193.7|4187.7|91
1732301370000|2024-11-22 18:49:30|4195.6|4189.6|4197.7|4191.7|4200.2|4194.2|4195.2|4189.2|26
1732301380000|2024-11-22 18:49:40|4197.6|4191.6|4197.7|4191.7|4197.7|4191.7|4197.6|4191.6|4
1732301390000|2024-11-22 18:49:50|4198.2|4192.2|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|2
1732301400000|2024-11-22 18:50:00|4198.1|4192.1|4199.2|4193.2|4199.7|4193.7|4198.1|4192.1|115
1732301410000|2024-11-22 18:50:10|4199.7|4193.7|4199.2|4193.2|4199.7|4193.7|4199.2|4193.2|0
1732301420000|2024-11-22 18:50:20|4198.2|4192.2|4197.2|4191.2|4198.2|4192.2|4197.2|4191.2|0
1732301430000|2024-11-22 18:50:30|4197.7|4191.7|4200.7|4194.7|4200.7|4194.7|4197.7|4191.7|20
1732301440000|2024-11-22 18:50:40|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|15
1732301450000|2024-11-22 18:50:50|4202.2|4196.2|4203.2|4197.2|4203.2|4197.2|4202.2|4196.2|6
1732301460000|2024-11-22 18:51:00|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|2
1732301470000|2024-11-22 18:51:10|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4202.7|4196.7|0
1732301480000|2024-11-22 18:51:20|4202.7|4196.7|4203.7|4197.7|4203.7|4197.7|4202.7|4196.7|2
1732301490000|2024-11-22 18:51:30|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|0
1732301500000|2024-11-22 18:51:40|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|0
1732301510000|2024-11-22 18:51:50|4203.7|4197.7|4203.7|4197.7|4204.2|4198.2|4203.2|4197.2|0
1732301520000|2024-11-22 18:52:00|4204.2|4198.2|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|10
1732301530000|2024-11-22 18:52:10|4204.2|4198.2|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|1
1732301540000|2024-11-22 18:52:20|4204.2|4198.2|4203.2|4197.2|4204.2|4198.2|4203.2|4197.2|5
1732301550000|2024-11-22 18:52:30|4202.7|4196.7|4199.2|4193.2|4202.7|4196.7|4198.1|4192.1|295
1732301560000|2024-11-22 18:52:40|4199.7|4193.7|4199.2|4193.2|4200.7|4194.7|4199.2|4193.2|6
1732301570000|2024-11-22 18:52:50|4199.7|4193.7|4201.2|4195.2|4201.2|4195.2|4199.7|4193.7|13
1732301580000|2024-11-22 18:53:00|4202.2|4196.2|4199.2|4193.2|4202.2|4196.2|4199.2|4193.2|24
1732301590000|2024-11-22 18:53:10|4198.7|4192.7|4198.2|4192.2|4199.2|4193.2|4198.2|4192.2|7
1732301600000|2024-11-22 18:53:20|4197.7|4191.7|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|22
1732301610000|2024-11-22 18:53:30|4198.2|4192.2|4197.2|4191.2|4198.2|4192.2|4197.2|4191.2|15
1732301620000|2024-11-22 18:53:40|||||||||8
1732301630000|2024-11-22 18:53:50|4198.7|4192.7|4199.7|4193.7|4199.7|4193.7|4198.2|4192.2|6
1732301640000|2024-11-22 18:54:00|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1732301650000|2024-11-22 18:54:10|4199.7|4193.7|4199.2|4193.2|4199.7|4193.7|4199.2|4193.2|4
1732301660000|2024-11-22 18:54:20|4199.7|4193.7|4199.2|4193.2|4199.7|4193.7|4199.2|4193.2|24
1732301680000|2024-11-22 18:54:40|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1732301690000|2024-11-22 18:54:50|4199.2|4193.2|4199.7|4193.7|4199.7|4193.7|4199.2|4193.2|1
1732301700000|2024-11-22 18:55:00|4200.2|4194.2|4198.7|4192.7|4200.2|4194.2|4198.7|4192.7|5
1732301710000|2024-11-22 18:55:10|4199.2|4193.2|4198.2|4192.2|4199.2|4193.2|4198.2|4192.2|1
1732301720000|2024-11-22 18:55:20|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|3
1732301730000|2024-11-22 18:55:30|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|0
1732301740000|2024-11-22 18:55:40|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.2|4193.2|2
1732301750000|2024-11-22 18:55:50|4200.7|4194.7|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|3
1732301760000|2024-11-22 18:56:00|4200.2|4194.2|4199.2|4193.2|4200.2|4194.2|4199.2|4193.2|0
1732301770000|2024-11-22 18:56:10|4200.2|4194.2|4199.7|4193.7|4200.2|4194.2|4199.7|4193.7|1
1732301780000|2024-11-22 18:56:20|4200.2|4194.2|4201.7|4195.7|4201.7|4195.7|4200.2|4194.2|6
1732301790000|2024-11-22 18:56:30|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|1
1732301800000|2024-11-22 18:56:40|4200.7|4194.7|4200.2|4194.2|4200.7|4194.7|4200.2|4194.2|1
1732301810000|2024-11-22 18:56:50|4199.7|4193.7|4199.2|4193.2|4199.7|4193.7|4198.2|4192.2|5
1732301830000|2024-11-22 18:57:10|4198.2|4192.2|4197.2|4191.2|4198.2|4192.2|4196.7|4190.7|3
1732301840000|2024-11-22 18:57:20|4196.7|4190.7|4195.2|4189.2|4196.7|4190.7|4195.2|4189.2|11
1732301850000|2024-11-22 18:57:30|4194.7|4188.7|4194.7|4188.7|4195.2|4189.2|4194.7|4188.7|2
1732301860000|2024-11-22 18:57:40|4195.2|4189.2|4194.7|4188.7|4195.2|4189.2|4194.7|4188.7|10
1732301870000|2024-11-22 18:57:50|4195.7|4189.7|4196.2|4190.2|4196.2|4190.2|4195.2|4189.2|3
1732301880000|2024-11-22 18:58:00|4195.7|4189.7|4194.2|4188.2|4195.7|4189.7|4194.2|4188.2|7
1732301890000|2024-11-22 18:58:10|4193.7|4187.7|4194.2|4188.2|4194.7|4188.7|4193.7|4187.7|13
1732301900000|2024-11-22 18:58:20|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|0
1732301910000|2024-11-22 18:58:30|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|1
1732301920000|2024-11-22 18:58:40|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4194.2|4188.2|1
1732301930000|2024-11-22 18:58:50|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4192.2|4186.2|10
1732301940000|2024-11-22 18:59:00|4192.2|4186.2|4192.7|4186.7|4193.2|4187.2|4192.2|4186.2|9
1732301950000|2024-11-22 18:59:10|4192.2|4186.2|4192.7|4186.7|4193.2|4187.2|4192.2|4186.2|19
1732301960000|2024-11-22 18:59:20|4191.2|4185.2|4191.2|4185.2|4191.7|4185.7|4191.2|4185.2|17
1732301970000|2024-11-22 18:59:30|4191.7|4185.7|4191.2|4185.2|4191.7|4185.7|4191.2|4185.2|1
1732301980000|2024-11-22 18:59:40|||||||||3
1732301990000|2024-11-22 18:59:50|4191.7|4185.7|4191.2|4185.2|4191.7|4185.7|4191.1|4185.1|48
1732302000000|2024-11-22 19:00:00|||||||||5
1732302010000|2024-11-22 19:00:10|4190.2|4184.2|4189.7|4183.7|4190.2|4184.2|4189.2|4183.2|3
1732302020000|2024-11-22 19:00:20|4190.2|4184.2|4189.7|4183.7|4190.2|4184.2|4189.7|4183.7|22
1732302030000|2024-11-22 19:00:30|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|15
1732302040000|2024-11-22 19:00:40|4190.7|4184.7|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|0
1732302050000|2024-11-22 19:00:50|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|1
1732302060000|2024-11-22 19:01:00|4190.2|4184.2|4190.7|4184.7|4191.1|4185.1|4190.2|4184.2|0
1732302070000|2024-11-22 19:01:10|4191.1|4185.1|4189.7|4183.7|4191.1|4185.1|4189.7|4183.7|28
1732302080000|2024-11-22 19:01:20|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|11
1732302090000|2024-11-22 19:01:30|4191.2|4185.2|4191.1|4185.1|4191.2|4185.2|4191.1|4185.1|5
1732302100000|2024-11-22 19:01:40|4190.7|4184.7|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|0
1732302110000|2024-11-22 19:01:50|||||||||8
1732302120000|2024-11-22 19:02:00|||||||||1
1732302130000|2024-11-22 19:02:10|4190.6|4184.6|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|7
1732302140000|2024-11-22 19:02:20|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|19
1732302150000|2024-11-22 19:02:30|4190.7|4184.7|4191.1|4185.1|4191.1|4185.1|4190.7|4184.7|21
1732302160000|2024-11-22 19:02:40|4190.7|4184.7|4190.2|4184.2|4191.2|4185.2|4189.7|4183.7|41
1732302170000|2024-11-22 19:02:50|||||||||38
1732302180000|2024-11-22 19:03:00|||||||||24
1732302190000|2024-11-22 19:03:10|4191.2|4185.2|4192.7|4186.7|4192.7|4186.7|4190.7|4184.7|7
1732302200000|2024-11-22 19:03:20|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|0
1732302210000|2024-11-22 19:03:30|4192.2|4186.2|4191.2|4185.2|4192.7|4186.7|4191.2|4185.2|4
1732302220000|2024-11-22 19:03:40|4191.1|4185.1|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|0
1732302230000|2024-11-22 19:03:50|4191.2|4185.2|4191.1|4185.1|4191.2|4185.2|4190.2|4184.2|10
1732302240000|2024-11-22 19:04:00|4191.2|4185.2|4192.1|4186.1|4192.1|4186.1|4190.2|4184.2|15
1732302250000|2024-11-22 19:04:10|4191.1|4185.1|4190.2|4184.2|4191.2|4185.2|4190.2|4184.2|2
1732302260000|2024-11-22 19:04:20|4188.1|4182.1|4189.1|4183.1|4189.1|4183.1|4188.1|4182.1|44
1732302270000|2024-11-22 19:04:30|4189.6|4183.6|4189.1|4183.1|4190.1|4184.1|4189.1|4183.1|10
1732302290000|2024-11-22 19:04:50|4188.7|4182.7|4189.2|4183.2|4189.6|4183.6|4188.2|4182.2|18
1732302300000|2024-11-22 19:05:00|4190.1|4184.1|4190.7|4184.7|4191.1|4185.1|4189.7|4183.7|1
1732302310000|2024-11-22 19:05:10|4190.6|4184.6|4188.1|4182.1|4190.6|4184.6|4188.1|4182.1|2
1732302320000|2024-11-22 19:05:20|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1732302330000|2024-11-22 19:05:30|4188.7|4182.7|4190.2|4184.2|4190.7|4184.7|4188.7|4182.7|12
1732302340000|2024-11-22 19:05:40|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|0
1732302350000|2024-11-22 19:05:50|4188.7|4182.7|4190.2|4184.2|4190.7|4184.7|4188.7|4182.7|7
1732302360000|2024-11-22 19:06:00|4189.7|4183.7|4190.7|4184.7|4191.7|4185.7|4189.7|4183.7|1
1732302370000|2024-11-22 19:06:10|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|65
1732302380000|2024-11-22 19:06:20|4190.2|4184.2|4191.2|4185.2|4191.7|4185.7|4190.2|4184.2|8
1732302390000|2024-11-22 19:06:30|4192.1|4186.1|4189.2|4183.2|4192.2|4186.2|4188.7|4182.7|7
1732302400000|2024-11-22 19:06:40|4189.1|4183.1|4188.7|4182.7|4190.1|4184.1|4188.7|4182.7|31
1732302410000|2024-11-22 19:06:50|4188.6|4182.6|4188.6|4182.6|4189.2|4183.2|4188.6|4182.6|4
1732302420000|2024-11-22 19:07:00|4188.1|4182.1|4188.1|4182.1|4188.6|4182.6|4186.1|4180.1|26
1732302430000|2024-11-22 19:07:10|4188.6|4182.6|4187.2|4181.2|4189.1|4183.1|4187.2|4181.2|0
1732302440000|2024-11-22 19:07:20|4187.7|4181.7|4188.2|4182.2|4189.1|4183.1|4187.7|4181.7|4
1732302460000|2024-11-22 19:07:40|4186.1|4180.1|4185.1|4179.1|4186.2|4180.2|4185.1|4179.1|5
1732302470000|2024-11-22 19:07:50|4185.2|4179.2|4185.2|4179.2|4185.6|4179.6|4185.2|4179.2|7
1732302480000|2024-11-22 19:08:00|4185.7|4179.7|4186.1|4180.1|4186.1|4180.1|4185.2|4179.2|0
1732302490000|2024-11-22 19:08:10|4186.2|4180.2|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|0
1732302500000|2024-11-22 19:08:20|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4183.2|4177.2|16
1732302510000|2024-11-22 19:08:30|4185.1|4179.1|4185.2|4179.2|4185.6|4179.6|4185.1|4179.1|2
1732302520000|2024-11-22 19:08:40|4185.6|4179.6|4187.2|4181.2|4187.2|4181.2|4185.6|4179.6|24
1732302530000|2024-11-22 19:08:50|4187.1|4181.1|4186.7|4180.7|4187.1|4181.1|4186.2|4180.2|10
1732302540000|2024-11-22 19:09:00|4186.2|4180.2|4187.2|4181.2|4187.2|4181.2|4186.2|4180.2|2
1732302550000|2024-11-22 19:09:10|||||||||12
1732302560000|2024-11-22 19:09:20|4187.7|4181.7|4187.2|4181.2|4188.2|4182.2|4187.2|4181.2|10
1732302570000|2024-11-22 19:09:30|4186.7|4180.7|4186.2|4180.2|4187.1|4181.1|4186.2|4180.2|3
1732302580000|2024-11-22 19:09:40|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|1
1732302590000|2024-11-22 19:09:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|54
1732302600000|2024-11-22 19:10:00|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4186.2|4180.2|14
1732302610000|2024-11-22 19:10:10|||||||||1
1732302620000|2024-11-22 19:10:20|||||||||1
1732302630000|2024-11-22 19:10:30|||||||||1
1732302640000|2024-11-22 19:10:40|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|1
1732302650000|2024-11-22 19:10:50|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|9
1732302660000|2024-11-22 19:11:00|4186.7|4180.7|4186.7|4180.7|4187.7|4181.7|4186.2|4180.2|14
1732302670000|2024-11-22 19:11:10|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4
1732302680000|2024-11-22 19:11:20|4188.1|4182.1|4187.2|4181.2|4188.1|4182.1|4186.7|4180.7|4
1732302690000|2024-11-22 19:11:30|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.2|4181.2|0
1732302700000|2024-11-22 19:11:40|4187.7|4181.7|4188.7|4182.7|4189.2|4183.2|4187.7|4181.7|22
1732302710000|2024-11-22 19:11:50|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|5
1732302720000|2024-11-22 19:12:00|4187.2|4181.2|4188.2|4182.2|4188.2|4182.2|4187.2|4181.2|20
1732302730000|2024-11-22 19:12:10|4188.1|4182.1|4187.2|4181.2|4188.1|4182.1|4187.2|4181.2|49
1732302740000|2024-11-22 19:12:20|4188.2|4182.2|4185.7|4179.7|4188.2|4182.2|4185.2|4179.2|18
1732302750000|2024-11-22 19:12:30|4185.2|4179.2|4185.7|4179.7|4187.2|4181.2|4184.2|4178.2|27
1732302760000|2024-11-22 19:12:40|4185.2|4179.2|4186.7|4180.7|4187.2|4181.2|4184.7|4178.7|21
1732302770000|2024-11-22 19:12:50|4187.2|4181.2|4186.2|4180.2|4187.2|4181.2|4186.2|4180.2|1093
1732302780000|2024-11-22 19:13:00|4185.7|4179.7|4187.2|4181.2|4187.2|4181.2|4185.7|4179.7|3
1732302790000|2024-11-22 19:13:10|4186.2|4180.2|4186.2|4180.2|4187.2|4181.2|4185.7|4179.7|254
1732302800000|2024-11-22 19:13:20|4186.7|4180.7|4186.2|4180.2|4187.2|4181.2|4186.2|4180.2|380
1732302810000|2024-11-22 19:13:30|4187.2|4181.2|4186.2|4180.2|4187.2|4181.2|4185.2|4179.2|13
1732302820000|2024-11-22 19:13:40|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.2|4179.2|156
1732302830000|2024-11-22 19:13:50|4186.7|4180.7|4187.2|4181.2|4187.2|4181.2|4185.2|4179.2|28
1732302840000|2024-11-22 19:14:00|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4185.2|4179.2|61
1732302850000|2024-11-22 19:14:10|4185.2|4179.2|4184.2|4178.2|4186.2|4180.2|4184.2|4178.2|81
1732302860000|2024-11-22 19:14:20|4185.2|4179.2|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|92
1732302870000|2024-11-22 19:14:30|4184.2|4178.2|4186.2|4180.2|4186.2|4180.2|4184.2|4178.2|208
1732302880000|2024-11-22 19:14:40|4187.2|4181.2|4193.2|4187.2|4193.2|4187.2|4187.2|4181.2|115
1732302890000|2024-11-22 19:14:50|4192.2|4186.2|4195.2|4189.2|4195.2|4189.2|4191.2|4185.2|236
1732302900000|2024-11-22 19:15:00|4195.7|4189.7|4196.2|4190.2|4197.2|4191.2|4195.2|4189.2|387
1732302910000|2024-11-22 19:15:10|4195.7|4189.7|4193.2|4187.2|4195.7|4189.7|4193.2|4187.2|217
1732302920000|2024-11-22 19:15:20|4192.7|4186.7|4192.7|4186.7|4193.7|4187.7|4192.7|4186.7|105
1732302930000|2024-11-22 19:15:30|4192.2|4186.2|4192.2|4186.2|4193.2|4187.2|4192.2|4186.2|144
1732302940000|2024-11-22 19:15:40|4191.7|4185.7|4191.2|4185.2|4191.7|4185.7|4191.2|4185.2|21
1732302960000|2024-11-22 19:16:00|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|10
1732302980000|2024-11-22 19:16:20|4193.7|4187.7|4194.2|4188.2|4194.2|4188.2|4193.7|4187.7|4
1732302990000|2024-11-22 19:16:30|4195.7|4189.7|4197.2|4191.2|4197.2|4191.2|4195.2|4189.2|23
1732303000000|2024-11-22 19:16:40|4198.2|4192.2|4197.2|4191.2|4198.2|4192.2|4196.7|4190.7|123
1732303010000|2024-11-22 19:16:50|4198.2|4192.2|4196.7|4190.7|4198.2|4192.2|4196.2|4190.2|15
1732303020000|2024-11-22 19:17:00|4197.2|4191.2|4195.7|4189.7|4197.2|4191.2|4195.7|4189.7|204
1732303030000|2024-11-22 19:17:10|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|702
1732303040000|2024-11-22 19:17:20|4196.7|4190.7|4197.2|4191.2|4197.2|4191.2|4196.2|4190.2|16
1732303050000|2024-11-22 19:17:30|4196.7|4190.7|4197.2|4191.2|4197.2|4191.2|4196.7|4190.7|0
1732303060000|2024-11-22 19:17:40|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|0
1732303070000|2024-11-22 19:17:50|||||||||8
1732303080000|2024-11-22 19:18:00|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4196.7|4190.7|8
1732303090000|2024-11-22 19:18:10|4196.7|4190.7|4197.2|4191.2|4197.2|4191.2|4196.7|4190.7|131
1732303100000|2024-11-22 19:18:20|4198.2|4192.2|4195.2|4189.2|4198.2|4192.2|4195.2|4189.2|89
1732303110000|2024-11-22 19:18:30|4195.7|4189.7|4193.2|4187.2|4195.7|4189.7|4193.2|4187.2|31
1732303120000|2024-11-22 19:18:40|4194.2|4188.2|4194.2|4188.2|4194.7|4188.7|4194.2|4188.2|4
1732303130000|2024-11-22 19:18:50|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|116
1732303140000|2024-11-22 19:19:00|4193.7|4187.7|4194.6|4188.6|4194.6|4188.6|4192.2|4186.2|103
1732303160000|2024-11-22 19:19:20|4193.6|4187.6|4193.1|4187.1|4193.6|4187.6|4192.6|4186.6|206
1732303170000|2024-11-22 19:19:30|4192.1|4186.1|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|8
1732303180000|2024-11-22 19:19:40|4193.1|4187.1|4193.6|4187.6|4193.6|4187.6|4193.1|4187.1|72
1732303190000|2024-11-22 19:19:50|4194.1|4188.1|4197.6|4191.6|4197.6|4191.6|4194.1|4188.1|18
1732496400000|2024-11-25 01:00:00|4211.4|4205.4|4211.9|4205.9|4216.4|4210.4|4208.9|4202.9|102
1732496410000|2024-11-25 01:00:10|4212.4|4206.4|4211.9|4205.9|4212.9|4206.9|4208.9|4202.9|14
1732496420000|2024-11-25 01:00:20|4210.4|4204.4|4207.9|4201.9|4210.4|4204.4|4207.9|4201.9|8
1732496430000|2024-11-25 01:00:30|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|9
1732496440000|2024-11-25 01:00:40|4204.4|4198.4|4202.9|4196.9|4205.4|4199.4|4202.4|4196.4|23
1732496450000|2024-11-25 01:00:50|4203.9|4197.9|4201.9|4195.9|4203.9|4197.9|4201.9|4195.9|4
1732496460000|2024-11-25 01:01:00|4202.4|4196.4|4206.4|4200.4|4206.9|4200.9|4202.4|4196.4|19
1732496470000|2024-11-25 01:01:10|4205.4|4199.4|4205.4|4199.4|4206.4|4200.4|4204.9|4198.9|6
1732496480000|2024-11-25 01:01:20|4205.9|4199.9|4207.9|4201.9|4207.9|4201.9|4205.4|4199.4|24
1732496490000|2024-11-25 01:01:30|4209.4|4203.4|4210.4|4204.4|4210.4|4204.4|4207.9|4201.9|9
1732496500000|2024-11-25 01:01:40|4210.9|4204.9|4212.4|4206.4|4212.4|4206.4|4210.9|4204.9|6
1732496510000|2024-11-25 01:01:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|3
1732496520000|2024-11-25 01:02:00|4211.4|4205.4|4210.4|4204.4|4212.4|4206.4|4210.4|4204.4|14
1732496530000|2024-11-25 01:02:10|4209.9|4203.9|4208.9|4202.9|4209.9|4203.9|4208.9|4202.9|2
1732496540000|2024-11-25 01:02:20|4208.4|4202.4|4207.9|4201.9|4208.9|4202.9|4207.9|4201.9|4
1732496550000|2024-11-25 01:02:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|3
1732496560000|2024-11-25 01:02:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|5
1732496570000|2024-11-25 01:02:50|4207.9|4201.9|4206.9|4200.9|4207.9|4201.9|4206.9|4200.9|2
1732496580000|2024-11-25 01:03:00|||||||||3
1732496590000|2024-11-25 01:03:10|4211.4|4205.4|4215.4|4209.4|4215.4|4209.4|4211.4|4205.4|10
1732496600000|2024-11-25 01:03:20|4215.9|4209.9|4216.9|4210.9|4216.9|4210.9|4215.4|4209.4|4
1732496610000|2024-11-25 01:03:30|4217.9|4211.9|4217.9|4211.9|4219.4|4213.4|4217.4|4211.4|58
1732496620000|2024-11-25 01:03:40|4220.9|4214.9|4224.4|4218.4|4224.9|4218.9|4220.9|4214.9|40
1732496630000|2024-11-25 01:03:50|4224.9|4218.9|4222.9|4216.9|4224.9|4218.9|4222.9|4216.9|2
1732496640000|2024-11-25 01:04:00|4221.9|4215.9|4222.9|4216.9|4222.9|4216.9|4221.9|4215.9|4
1732496650000|2024-11-25 01:04:10|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|1
1732496660000|2024-11-25 01:04:20|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|19
1732496670000|2024-11-25 01:04:30|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|15
1732496680000|2024-11-25 01:04:40|4233.4|4227.4|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|18
1732496690000|2024-11-25 01:04:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|8
1732496700000|2024-11-25 01:05:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|3
1732496710000|2024-11-25 01:05:10|4233.4|4227.4|4234.9|4228.9|4234.9|4228.9|4232.4|4226.4|14
1732496720000|2024-11-25 01:05:20|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|14
1732496730000|2024-11-25 01:05:30|4233.9|4227.9|4232.4|4226.4|4233.9|4227.9|4231.9|4225.9|10
1732496740000|2024-11-25 01:05:40|4231.9|4225.9|4233.4|4227.4|4233.9|4227.9|4231.4|4225.4|6
1732496750000|2024-11-25 01:05:50|4233.9|4227.9|4233.4|4227.4|4234.9|4228.9|4233.4|4227.4|4
1732496760000|2024-11-25 01:06:00|4232.4|4226.4|4228.4|4222.4|4232.4|4226.4|4227.9|4221.9|13
1732496770000|2024-11-25 01:06:10|4225.9|4219.9|4224.4|4218.4|4226.4|4220.4|4221.9|4215.9|8
1732496800000|2024-11-25 01:06:40|4223.4|4217.4|4225.9|4219.9|4225.9|4219.9|4223.4|4217.4|8
1732496820000|2024-11-25 01:07:00|4226.4|4220.4|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|4
1732496830000|2024-11-25 01:07:10|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4224.9|4218.9|3
1732496850000|2024-11-25 01:07:30|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|2
1732496870000|2024-11-25 01:07:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|2
1732496880000|2024-11-25 01:08:00|4222.4|4216.4|4222.9|4216.9|4223.4|4217.4|4222.4|4216.4|14
1732496890000|2024-11-25 01:08:10|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|0
1732496900000|2024-11-25 01:08:20|4219.9|4213.9|4221.9|4215.9|4222.4|4216.4|4219.9|4213.9|22
1732496910000|2024-11-25 01:08:30|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|2
1732496920000|2024-11-25 01:08:40|4220.9|4214.9|4219.9|4213.9|4220.9|4214.9|4219.9|4213.9|0
1732496930000|2024-11-25 01:08:50|4218.4|4212.4|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|5
1732496940000|2024-11-25 01:09:00|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|1
1732496950000|2024-11-25 01:09:10|4220.4|4214.4|4218.9|4212.9|4220.9|4214.9|4218.4|4212.4|6
1732496960000|2024-11-25 01:09:20|4219.4|4213.4|4218.4|4212.4|4219.4|4213.4|4217.9|4211.9|3
1732496970000|2024-11-25 01:09:30|4217.9|4211.9|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|3
1732496980000|2024-11-25 01:09:40|4216.4|4210.4|4215.4|4209.4|4216.4|4210.4|4215.4|4209.4|6
1732496990000|2024-11-25 01:09:50|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|18
1732497000000|2024-11-25 01:10:00|4220.4|4214.4|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|5
1732497010000|2024-11-25 01:10:10|4219.9|4213.9|4217.9|4211.9|4219.9|4213.9|4217.9|4211.9|1
1732497020000|2024-11-25 01:10:20|4218.4|4212.4|4229.4|4223.4|4231.4|4225.4|4218.4|4212.4|28
1732497030000|2024-11-25 01:10:30|4230.9|4224.9|4228.9|4222.9|4230.9|4224.9|4227.9|4221.9|12
1732497040000|2024-11-25 01:10:40|4228.4|4222.4|4229.9|4223.9|4230.4|4224.4|4228.4|4222.4|4
1732497050000|2024-11-25 01:10:50|4229.4|4223.4|4229.4|4223.4|4230.4|4224.4|4229.4|4223.4|2
1732497060000|2024-11-25 01:11:00|4229.9|4223.9|4229.9|4223.9|4230.4|4224.4|4228.4|4222.4|24
1732497070000|2024-11-25 01:11:10|4229.4|4223.4|4229.4|4223.4|4230.4|4224.4|4229.4|4223.4|3
1732497080000|2024-11-25 01:11:20|4228.9|4222.9|4228.4|4222.4|4229.4|4223.4|4227.9|4221.9|9
1732497090000|2024-11-25 01:11:30|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|1
1732497100000|2024-11-25 01:11:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|1
1732497110000|2024-11-25 01:11:50|4227.9|4221.9|4228.9|4222.9|4228.9|4222.9|4226.9|4220.9|38
1732497120000|2024-11-25 01:12:00|4228.4|4222.4|4227.9|4221.9|4228.9|4222.9|4227.4|4221.4|1
1732497130000|2024-11-25 01:12:10|4226.9|4220.9|4229.4|4223.4|4229.4|4223.4|4226.9|4220.9|124
1732497140000|2024-11-25 01:12:20|||||||||2
1732497150000|2024-11-25 01:12:30|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|3
1732497160000|2024-11-25 01:12:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|2
1732497170000|2024-11-25 01:12:50|4228.9|4222.9|4228.4|4222.4|4229.4|4223.4|4227.9|4221.9|6
1732497180000|2024-11-25 01:13:00|4228.9|4222.9|4228.9|4222.9|4229.4|4223.4|4227.4|4221.4|7
1732497190000|2024-11-25 01:13:10|4229.4|4223.4|4228.4|4222.4|4229.9|4223.9|4228.4|4222.4|0
1732497200000|2024-11-25 01:13:20|4229.9|4223.9|4229.9|4223.9|4230.9|4224.9|4229.4|4223.4|23
1732497210000|2024-11-25 01:13:30|4228.4|4222.4|4228.4|4222.4|4229.4|4223.4|4227.9|4221.9|11
1732497220000|2024-11-25 01:13:40|4227.9|4221.9|4227.9|4221.9|4228.4|4222.4|4227.4|4221.4|3
1732497230000|2024-11-25 01:13:50|4228.4|4222.4|4227.9|4221.9|4228.4|4222.4|4227.9|4221.9|18
1732497240000|2024-11-25 01:14:00|4228.4|4222.4|4230.9|4224.9|4231.9|4225.9|4227.9|4221.9|17
1732497250000|2024-11-25 01:14:10|4230.4|4224.4|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|0
1732497260000|2024-11-25 01:14:20|4229.9|4223.9|4228.4|4222.4|4229.9|4223.9|4228.4|4222.4|1
1732497270000|2024-11-25 01:14:30|4228.9|4222.9|4227.9|4221.9|4228.9|4222.9|4227.9|4221.9|2
1732497280000|2024-11-25 01:14:40|4227.4|4221.4|4225.9|4219.9|4227.9|4221.9|4225.9|4219.9|3
1732497290000|2024-11-25 01:14:50|4225.4|4219.4|4226.9|4220.9|4227.9|4221.9|4225.4|4219.4|3
1732497300000|2024-11-25 01:15:00|4226.4|4220.4|4227.4|4221.4|4227.9|4221.9|4226.4|4220.4|2
1732497310000|2024-11-25 01:15:10|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.4|4221.4|1
1732497320000|2024-11-25 01:15:20|4227.4|4221.4|4227.4|4221.4|4227.9|4221.9|4225.4|4219.4|5
1732497330000|2024-11-25 01:15:30|4227.9|4221.9|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|0
1732497340000|2024-11-25 01:15:40|4226.9|4220.9|4226.4|4220.4|4227.4|4221.4|4226.4|4220.4|4
1732497350000|2024-11-25 01:15:50|4226.9|4220.9|4227.9|4221.9|4227.9|4221.9|4226.4|4220.4|6
1732497360000|2024-11-25 01:16:00|4226.9|4220.9|4227.4|4221.4|4227.9|4221.9|4225.9|4219.9|7
1732497380000|2024-11-25 01:16:20|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1732497390000|2024-11-25 01:16:30|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|0
1732497400000|2024-11-25 01:16:40|4226.4|4220.4|4227.9|4221.9|4228.9|4222.9|4226.4|4220.4|3
1732497410000|2024-11-25 01:16:50|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|2
1732497420000|2024-11-25 01:17:00|4228.4|4222.4|4229.9|4223.9|4229.9|4223.9|4228.4|4222.4|2
1732497430000|2024-11-25 01:17:10|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1732497470000|2024-11-25 01:17:50|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1732497480000|2024-11-25 01:18:00|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4228.9|4222.9|1
1732497490000|2024-11-25 01:18:10|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|1
1732497510000|2024-11-25 01:18:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1732497520000|2024-11-25 01:18:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732497530000|2024-11-25 01:18:50|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|1
1732497540000|2024-11-25 01:19:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1732497550000|2024-11-25 01:19:10|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|7
1732497560000|2024-11-25 01:19:20|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|3
1732497570000|2024-11-25 01:19:30|4231.4|4225.4|4231.9|4225.9|4232.9|4226.9|4231.4|4225.4|10
1732497580000|2024-11-25 01:19:40|4232.4|4226.4|4230.9|4224.9|4232.4|4226.4|4230.4|4224.4|8
1732497590000|2024-11-25 01:19:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|2
1732497600000|2024-11-25 01:20:00|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|0
1732497610000|2024-11-25 01:20:10|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|5
1732497630000|2024-11-25 01:20:30|4232.4|4226.4|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|0
1732497640000|2024-11-25 01:20:40|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|3
1732497650000|2024-11-25 01:20:50|4230.4|4224.4|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|2
1732497660000|2024-11-25 01:21:00|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|1
1732497670000|2024-11-25 01:21:10|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|4
1732497680000|2024-11-25 01:21:20|4232.4|4226.4|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|1
1732497690000|2024-11-25 01:21:30|4232.9|4226.9|4231.4|4225.4|4232.9|4226.9|4231.4|4225.4|2
1732497700000|2024-11-25 01:21:40|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1732497720000|2024-11-25 01:22:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|2
1732497730000|2024-11-25 01:22:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1732497740000|2024-11-25 01:22:20|||||||||1
1732497750000|2024-11-25 01:22:30|||||||||3
1732497760000|2024-11-25 01:22:40|4233.9|4227.9|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|4
1732497770000|2024-11-25 01:22:50|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|2
1732497780000|2024-11-25 01:23:00|||||||||1
1732497790000|2024-11-25 01:23:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1732497800000|2024-11-25 01:23:20|4230.9|4224.9|4229.9|4223.9|4230.9|4224.9|4229.9|4223.9|2
1732497810000|2024-11-25 01:23:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1732497830000|2024-11-25 01:23:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|19
1732497840000|2024-11-25 01:24:00|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|9
1732497850000|2024-11-25 01:24:10|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4232.9|4226.9|1
1732497860000|2024-11-25 01:24:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1732497870000|2024-11-25 01:24:30|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|0
1732497880000|2024-11-25 01:24:40|4233.9|4227.9|4232.4|4226.4|4233.9|4227.9|4231.9|4225.9|1
1732497890000|2024-11-25 01:24:50|4232.9|4226.9|4233.9|4227.9|4233.9|4227.9|4232.4|4226.4|5
1732497900000|2024-11-25 01:25:00|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|2
1732497920000|2024-11-25 01:25:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|2
1732497930000|2024-11-25 01:25:30|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1732497940000|2024-11-25 01:25:40|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|2
1732497950000|2024-11-25 01:25:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|67
1732497960000|2024-11-25 01:26:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|1
1732497980000|2024-11-25 01:26:20|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|11
1732497990000|2024-11-25 01:26:30|4235.4|4229.4|4234.4|4228.4|4235.4|4229.4|4234.4|4228.4|3
1732498000000|2024-11-25 01:26:40|4234.9|4228.9|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|1
1732498020000|2024-11-25 01:27:00|4233.4|4227.4|4233.9|4227.9|4234.4|4228.4|4233.4|4227.4|18
1732498030000|2024-11-25 01:27:10|||||||||8
1732498040000|2024-11-25 01:27:20|4232.9|4226.9|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|2
1732498060000|2024-11-25 01:27:40|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|1
1732498070000|2024-11-25 01:27:50|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|1
1732498080000|2024-11-25 01:28:00|4233.9|4227.9|4233.9|4227.9|4234.4|4228.4|4233.4|4227.4|5
1732498090000|2024-11-25 01:28:10|4234.4|4228.4|4233.4|4227.4|4234.9|4228.9|4233.4|4227.4|5
1732498100000|2024-11-25 01:28:20|||||||||3
1732498130000|2024-11-25 01:28:50|||||||||4
1732498140000|2024-11-25 01:29:00|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|2
1732498150000|2024-11-25 01:29:10|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1732498160000|2024-11-25 01:29:20|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4231.9|4225.9|10
1732498180000|2024-11-25 01:29:40|4230.9|4224.9|4230.9|4224.9|4231.4|4225.4|4229.9|4223.9|8
1732498190000|2024-11-25 01:29:50|4231.9|4225.9|4234.4|4228.4|4234.4|4228.4|4231.9|4225.9|9
1732498200000|2024-11-25 01:30:00|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|7
1732498210000|2024-11-25 01:30:10|4235.4|4229.4|4235.4|4229.4|4235.9|4229.9|4234.9|4228.9|10
1732498240000|2024-11-25 01:30:40|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|5
1732498250000|2024-11-25 01:30:50|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|5
1732498260000|2024-11-25 01:31:00|4234.9|4228.9|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|7
1732498270000|2024-11-25 01:31:10|4235.9|4229.9|4235.9|4229.9|4236.4|4230.4|4235.4|4229.4|6
1732498280000|2024-11-25 01:31:20|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1732498290000|2024-11-25 01:31:30|||||||||1
1732498310000|2024-11-25 01:31:50|4233.4|4227.4|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|6
1732498340000|2024-11-25 01:32:20|4234.9|4228.9|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|7
1732498350000|2024-11-25 01:32:30|4234.4|4228.4|4234.9|4228.9|4235.4|4229.4|4234.4|4228.4|2
1732498360000|2024-11-25 01:32:40|4234.4|4228.4|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|0
1732498370000|2024-11-25 01:32:50|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|2
1732498380000|2024-11-25 01:33:00|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|0
1732498390000|2024-11-25 01:33:10|4233.9|4227.9|4233.4|4227.4|4234.4|4228.4|4233.4|4227.4|4
1732498400000|2024-11-25 01:33:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|1
1732498410000|2024-11-25 01:33:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|0
1732498440000|2024-11-25 01:34:00|4233.9|4227.9|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|2
1732498450000|2024-11-25 01:34:10|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|0
1732498460000|2024-11-25 01:34:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732498470000|2024-11-25 01:34:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1732498480000|2024-11-25 01:34:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1732498490000|2024-11-25 01:34:50|4231.9|4225.9|4233.4|4227.4|4233.4|4227.4|4231.9|4225.9|4
1732498500000|2024-11-25 01:35:00|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1732498520000|2024-11-25 01:35:20|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|1
1732498530000|2024-11-25 01:35:30|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|1
1732498540000|2024-11-25 01:35:40|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1732498550000|2024-11-25 01:35:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1732498560000|2024-11-25 01:36:00|4233.4|4227.4|4235.4|4229.4|4235.4|4229.4|4233.4|4227.4|2
1732498570000|2024-11-25 01:36:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1732498600000|2024-11-25 01:36:40|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1732498620000|2024-11-25 01:37:00|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4232.4|4226.4|5
1732498650000|2024-11-25 01:37:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732498660000|2024-11-25 01:37:40|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|1
1732498670000|2024-11-25 01:37:50|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|1
1732498680000|2024-11-25 01:38:00|4232.9|4226.9|4231.9|4225.9|4233.9|4227.9|4231.9|4225.9|3
1732498690000|2024-11-25 01:38:10|4232.4|4226.4|4233.4|4227.4|4233.4|4227.4|4232.4|4226.4|1
1732498700000|2024-11-25 01:38:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1732498720000|2024-11-25 01:38:40|4231.9|4225.9|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|3
1732498730000|2024-11-25 01:38:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|0
1732498740000|2024-11-25 01:39:00|4232.4|4226.4|4230.9|4224.9|4232.4|4226.4|4229.9|4223.9|0
1732498750000|2024-11-25 01:39:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732498760000|2024-11-25 01:39:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|1
1732498770000|2024-11-25 01:39:30|4231.4|4225.4|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|0
1732498780000|2024-11-25 01:39:40|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732498790000|2024-11-25 01:39:50|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4231.9|4225.9|2
1732498800000|2024-11-25 01:40:00|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|1
1732498820000|2024-11-25 01:40:20|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4229.9|4223.9|1
1732498830000|2024-11-25 01:40:30|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|1
1732498850000|2024-11-25 01:40:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1732498860000|2024-11-25 01:41:00|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.4|4224.4|2
1732498870000|2024-11-25 01:41:10|4229.9|4223.9|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|0
1732498880000|2024-11-25 01:41:20|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|0
1732498890000|2024-11-25 01:41:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732498900000|2024-11-25 01:41:40|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|2
1732498910000|2024-11-25 01:41:50|4230.4|4224.4|4229.4|4223.4|4230.4|4224.4|4229.4|4223.4|1
1732498920000|2024-11-25 01:42:00|4229.9|4223.9|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|23
1732498930000|2024-11-25 01:42:10|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|5
1732498940000|2024-11-25 01:42:20|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|2
1732498950000|2024-11-25 01:42:30|4230.4|4224.4|4231.9|4225.9|4232.4|4226.4|4230.4|4224.4|2
1732498960000|2024-11-25 01:42:40|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732498970000|2024-11-25 01:42:50|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732498980000|2024-11-25 01:43:00|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.4|4225.4|4
1732498990000|2024-11-25 01:43:10|4231.4|4225.4|4232.4|4226.4|4232.4|4226.4|4231.4|4225.4|1
1732499000000|2024-11-25 01:43:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1732499010000|2024-11-25 01:43:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732499020000|2024-11-25 01:43:40|4232.9|4226.9|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|6
1732499040000|2024-11-25 01:44:00|4233.4|4227.4|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|20
1732499050000|2024-11-25 01:44:10|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|8
1732499060000|2024-11-25 01:44:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|3
1732499070000|2024-11-25 01:44:30|||||||||2
1732499090000|2024-11-25 01:44:50|4232.9|4226.9|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|1
1732499100000|2024-11-25 01:45:00|4232.4|4226.4|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|2
1732499120000|2024-11-25 01:45:20|4231.4|4225.4|4232.4|4226.4|4232.4|4226.4|4231.4|4225.4|5
1732499130000|2024-11-25 01:45:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1732499140000|2024-11-25 01:45:40|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4229.9|4223.9|4
1732499150000|2024-11-25 01:45:50|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|1
1732499160000|2024-11-25 01:46:00|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732499170000|2024-11-25 01:46:10|4231.4|4225.4|4231.9|4225.9|4232.4|4226.4|4231.4|4225.4|1
1732499180000|2024-11-25 01:46:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|16
1732499190000|2024-11-25 01:46:30|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.4|4224.4|6
1732499200000|2024-11-25 01:46:40|||||||||1
1732499210000|2024-11-25 01:46:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732499220000|2024-11-25 01:47:00|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|5
1732499230000|2024-11-25 01:47:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1732499240000|2024-11-25 01:47:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|0
1732499250000|2024-11-25 01:47:30|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.4|4224.4|2
1732499260000|2024-11-25 01:47:40|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.4|4224.4|0
1732499270000|2024-11-25 01:47:50|4230.4|4224.4|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|0
1732499280000|2024-11-25 01:48:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1732499290000|2024-11-25 01:48:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|15
1732499300000|2024-11-25 01:48:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1732499320000|2024-11-25 01:48:40|4231.4|4225.4|4231.9|4225.9|4232.4|4226.4|4231.4|4225.4|2
1732499330000|2024-11-25 01:48:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732499340000|2024-11-25 01:49:00|4233.4|4227.4|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|2
1732499350000|2024-11-25 01:49:10|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|3
1732499360000|2024-11-25 01:49:20|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|3
1732499370000|2024-11-25 01:49:30|4234.9|4228.9|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|2
1732499380000|2024-11-25 01:49:40|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.9|4227.9|1
1732499390000|2024-11-25 01:49:50|4234.4|4228.4|4233.4|4227.4|4234.4|4228.4|4233.4|4227.4|12
1732499400000|2024-11-25 01:50:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|6
1732499410000|2024-11-25 01:50:10|4233.4|4227.4|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|1
1732499420000|2024-11-25 01:50:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1732499430000|2024-11-25 01:50:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1732499440000|2024-11-25 01:50:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732499450000|2024-11-25 01:50:50|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|3
1732499460000|2024-11-25 01:51:00|4232.4|4226.4|4230.9|4224.9|4232.9|4226.9|4230.9|4224.9|1
1732499470000|2024-11-25 01:51:10|4231.4|4225.4|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|0
1732499480000|2024-11-25 01:51:20|||||||||1
1732499490000|2024-11-25 01:51:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732499520000|2024-11-25 01:52:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732499540000|2024-11-25 01:52:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1732499550000|2024-11-25 01:52:30|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|1
1732499560000|2024-11-25 01:52:40|4229.9|4223.9|4230.9|4224.9|4231.4|4225.4|4229.9|4223.9|0
1732499570000|2024-11-25 01:52:50|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732499580000|2024-11-25 01:53:00|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732499590000|2024-11-25 01:53:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732499600000|2024-11-25 01:53:20|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1732499610000|2024-11-25 01:53:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1732499640000|2024-11-25 01:54:00|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|1
1732499650000|2024-11-25 01:54:10|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1732499670000|2024-11-25 01:54:30|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|0
1732499680000|2024-11-25 01:54:40|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1732499690000|2024-11-25 01:54:50|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|1
1732499700000|2024-11-25 01:55:00|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732499760000|2024-11-25 01:56:00|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|3
1732499770000|2024-11-25 01:56:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|1
1732499780000|2024-11-25 01:56:20|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|2
1732499830000|2024-11-25 01:57:10|4229.4|4223.4|4225.9|4219.9|4229.4|4223.4|4225.4|4219.4|8
1732499840000|2024-11-25 01:57:20|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|6
1732499880000|2024-11-25 01:58:00|4226.4|4220.4|4226.4|4220.4|4226.9|4220.9|4225.9|4219.9|3
1732499890000|2024-11-25 01:58:10|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|0
1732499900000|2024-11-25 01:58:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1732499910000|2024-11-25 01:58:30|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|2
1732499920000|2024-11-25 01:58:40|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|0
1732499940000|2024-11-25 01:59:00|4226.4|4220.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|3
1732499950000|2024-11-25 01:59:10|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1732499970000|2024-11-25 01:59:30|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732499990000|2024-11-25 01:59:50|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|2
1732500000000|2024-11-25 02:00:00|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1732500010000|2024-11-25 02:00:10|||||||||2
1732500030000|2024-11-25 02:00:30|4226.9|4220.9|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|1
1732500040000|2024-11-25 02:00:40|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|2
1732500050000|2024-11-25 02:00:50|4226.4|4220.4|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|1
1732500060000|2024-11-25 02:01:00|4226.4|4220.4|4227.4|4221.4|4227.4|4221.4|4225.9|4219.9|1
1732500080000|2024-11-25 02:01:20|4226.9|4220.9|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|0
1732500090000|2024-11-25 02:01:30|4226.9|4220.9|4225.9|4219.9|4226.9|4220.9|4225.9|4219.9|5
1732500100000|2024-11-25 02:01:40|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|1
1732500120000|2024-11-25 02:02:00|4226.9|4220.9|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|3
1732500130000|2024-11-25 02:02:10|4226.4|4220.4|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|0
1732500140000|2024-11-25 02:02:20|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1732500150000|2024-11-25 02:02:30|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|1
1732500160000|2024-11-25 02:02:40|4226.4|4220.4|4226.9|4220.9|4227.4|4221.4|4226.4|4220.4|22
1732500170000|2024-11-25 02:02:50|4227.4|4221.4|4227.9|4221.9|4228.4|4222.4|4226.9|4220.9|4
1732500180000|2024-11-25 02:03:00|4227.4|4221.4|4227.9|4221.9|4228.4|4222.4|4227.4|4221.4|1
1732500190000|2024-11-25 02:03:10|4228.4|4222.4|4227.9|4221.9|4228.4|4222.4|4227.9|4221.9|1
1732500200000|2024-11-25 02:03:20|4227.4|4221.4|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|0
1732500210000|2024-11-25 02:03:30|4226.9|4220.9|4226.4|4220.4|4227.4|4221.4|4226.4|4220.4|0
1732500220000|2024-11-25 02:03:40|4226.9|4220.9|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|0
1732500240000|2024-11-25 02:04:00|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1732500250000|2024-11-25 02:04:10|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1732500260000|2024-11-25 02:04:20|4226.9|4220.9|4227.9|4221.9|4228.4|4222.4|4226.9|4220.9|0
1732500270000|2024-11-25 02:04:30|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|0
1732500280000|2024-11-25 02:04:40|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|1
1732500290000|2024-11-25 02:04:50|4228.4|4222.4|4229.4|4223.4|4229.4|4223.4|4228.4|4222.4|4
1732500310000|2024-11-25 02:05:10|4230.4|4224.4|4228.9|4222.9|4230.4|4224.4|4228.9|4222.9|3
1732500320000|2024-11-25 02:05:20|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|2
1732500340000|2024-11-25 02:05:40|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|2
1732500360000|2024-11-25 02:06:00|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1732500370000|2024-11-25 02:06:10|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1732500380000|2024-11-25 02:06:20|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1732500390000|2024-11-25 02:06:30|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1732500400000|2024-11-25 02:06:40|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|2
1732500430000|2024-11-25 02:07:10|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1732500450000|2024-11-25 02:07:30|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|1
1732500460000|2024-11-25 02:07:40|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1732500470000|2024-11-25 02:07:50|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1732500480000|2024-11-25 02:08:00|4230.4|4224.4|4234.4|4228.4|4234.4|4228.4|4230.4|4224.4|25
1732500490000|2024-11-25 02:08:10|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|0
1732500500000|2024-11-25 02:08:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1732500510000|2024-11-25 02:08:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|2
1732500530000|2024-11-25 02:08:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732500540000|2024-11-25 02:09:00|||||||||1
1732500550000|2024-11-25 02:09:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|2
1732500570000|2024-11-25 02:09:30|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|1
1732500580000|2024-11-25 02:09:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1732500590000|2024-11-25 02:09:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4
1732500600000|2024-11-25 02:10:00|||||||||2
1732500610000|2024-11-25 02:10:10|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|1
1732500620000|2024-11-25 02:10:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732500630000|2024-11-25 02:10:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|3
1732500640000|2024-11-25 02:10:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1732500650000|2024-11-25 02:10:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|2
1732500660000|2024-11-25 02:11:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732500740000|2024-11-25 02:12:20|4232.4|4226.4|4233.4|4227.4|4233.4|4227.4|4232.4|4226.4|3
1732500750000|2024-11-25 02:12:30|||||||||2
1732500760000|2024-11-25 02:12:40|4234.4|4228.4|4233.4|4227.4|4234.4|4228.4|4233.4|4227.4|29
1732500770000|2024-11-25 02:12:50|||||||||1
1732500780000|2024-11-25 02:13:00|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|1
1732500790000|2024-11-25 02:13:10|4232.9|4226.9|4233.4|4227.4|4233.9|4227.9|4232.9|4226.9|2
1732500810000|2024-11-25 02:13:30|||||||||1
1732500820000|2024-11-25 02:13:40|||||||||2
1732500840000|2024-11-25 02:14:00|||||||||2
1732500850000|2024-11-25 02:14:10|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|1
1732500870000|2024-11-25 02:14:30|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1732500880000|2024-11-25 02:14:40|4231.4|4225.4|4232.4|4226.4|4232.4|4226.4|4231.4|4225.4|5
1732500890000|2024-11-25 02:14:50|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|5
1732500900000|2024-11-25 02:15:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1732500930000|2024-11-25 02:15:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1732500950000|2024-11-25 02:15:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732500980000|2024-11-25 02:16:20|||||||||1
1732501020000|2024-11-25 02:17:00|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|6
1732501030000|2024-11-25 02:17:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732501080000|2024-11-25 02:18:00|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|2
1732501090000|2024-11-25 02:18:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|0
1732501100000|2024-11-25 02:18:20|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|77
1732501120000|2024-11-25 02:18:40|||||||||1
1732501160000|2024-11-25 02:19:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|2
1732501190000|2024-11-25 02:19:50|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|5
1732501200000|2024-11-25 02:20:00|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732501250000|2024-11-25 02:20:50|||||||||2
1732501330000|2024-11-25 02:22:10|||||||||1
1732501360000|2024-11-25 02:22:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|3
1732501400000|2024-11-25 02:23:20|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|2
1732501460000|2024-11-25 02:24:20|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1732501490000|2024-11-25 02:24:50|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|8
1732501500000|2024-11-25 02:25:00|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732501530000|2024-11-25 02:25:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1732501550000|2024-11-25 02:25:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732501630000|2024-11-25 02:27:10|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|3
1732501640000|2024-11-25 02:27:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1732501650000|2024-11-25 02:27:30|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732501680000|2024-11-25 02:28:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732501780000|2024-11-25 02:29:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|2
1732501790000|2024-11-25 02:29:50|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732501800000|2024-11-25 02:30:00|4231.4|4225.4|4230.9|4224.9|4231.9|4225.9|4230.4|4224.4|4
1732501810000|2024-11-25 02:30:10|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|2
1732501820000|2024-11-25 02:30:20|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|2
1732501830000|2024-11-25 02:30:30|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|0
1732501840000|2024-11-25 02:30:40|4233.9|4227.9|4234.9|4228.9|4234.9|4228.9|4233.9|4227.9|0
1732501850000|2024-11-25 02:30:50|4235.4|4229.4|4231.9|4225.9|4235.4|4229.4|4231.4|4225.4|2
1732501860000|2024-11-25 02:31:00|4231.4|4225.4|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|2
1732501870000|2024-11-25 02:31:10|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.4|4223.4|2
1732501880000|2024-11-25 02:31:20|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732501890000|2024-11-25 02:31:30|4231.4|4225.4|4233.9|4227.9|4233.9|4227.9|4231.4|4225.4|4
1732501900000|2024-11-25 02:31:40|4233.4|4227.4|4232.4|4226.4|4233.9|4227.9|4232.4|4226.4|3
1732501910000|2024-11-25 02:31:50|4232.9|4226.9|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|1
1732501920000|2024-11-25 02:32:00|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|0
1732501930000|2024-11-25 02:32:10|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|1
1732501940000|2024-11-25 02:32:20|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1732501950000|2024-11-25 02:32:30|4234.4|4228.4|4235.4|4229.4|4235.4|4229.4|4234.4|4228.4|1
1732501960000|2024-11-25 02:32:40|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1732501970000|2024-11-25 02:32:50|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|2
1732501980000|2024-11-25 02:33:00|4234.4|4228.4|4233.4|4227.4|4234.9|4228.9|4232.9|4226.9|2
1732501990000|2024-11-25 02:33:10|4232.9|4226.9|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|1
1732502000000|2024-11-25 02:33:20|4232.4|4226.4|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|0
1732502010000|2024-11-25 02:33:30|4232.4|4226.4|4233.4|4227.4|4233.9|4227.9|4232.4|4226.4|0
1732502020000|2024-11-25 02:33:40|4232.9|4226.9|4234.9|4228.9|4234.9|4228.9|4232.9|4226.9|0
1732502030000|2024-11-25 02:33:50|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.4|4227.4|1
1732502040000|2024-11-25 02:34:00|4233.4|4227.4|4233.9|4227.9|4234.4|4228.4|4233.4|4227.4|1
1732502050000|2024-11-25 02:34:10|4233.4|4227.4|4234.9|4228.9|4234.9|4228.9|4233.4|4227.4|2
1732502060000|2024-11-25 02:34:20|4235.4|4229.4|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|1
1732502070000|2024-11-25 02:34:30|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|0
1732502080000|2024-11-25 02:34:40|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|1
1732502090000|2024-11-25 02:34:50|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1732502100000|2024-11-25 02:35:00|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|0
1732502110000|2024-11-25 02:35:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1732502120000|2024-11-25 02:35:20|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1732502130000|2024-11-25 02:35:30|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4232.4|4226.4|3
1732502150000|2024-11-25 02:35:50|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|7
1732502160000|2024-11-25 02:36:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|3
1732502170000|2024-11-25 02:36:10|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|3
1732502180000|2024-11-25 02:36:20|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1732502190000|2024-11-25 02:36:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|3
1732502200000|2024-11-25 02:36:40|||||||||4
1732502210000|2024-11-25 02:36:50|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|16
1732502220000|2024-11-25 02:37:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1732502230000|2024-11-25 02:37:10|4233.4|4227.4|4234.4|4228.4|4234.4|4228.4|4233.4|4227.4|2
1732502240000|2024-11-25 02:37:20|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.4|4228.4|2
1732502260000|2024-11-25 02:37:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|1
1732502270000|2024-11-25 02:37:50|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4235.9|4229.9|3
1732502280000|2024-11-25 02:38:00|4236.9|4230.9|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|1
1732502290000|2024-11-25 02:38:10|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1732502300000|2024-11-25 02:38:20|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|1
1732502310000|2024-11-25 02:38:30|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|63
1732502340000|2024-11-25 02:39:00|4242.4|4236.4|4244.9|4238.9|4244.9|4238.9|4242.4|4236.4|16
1732502350000|2024-11-25 02:39:10|4244.4|4238.4|4243.4|4237.4|4244.9|4238.9|4243.4|4237.4|51
1732502380000|2024-11-25 02:39:40|||||||||1
1732502390000|2024-11-25 02:39:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|6
1732502400000|2024-11-25 02:40:00|4241.4|4235.4|4242.4|4236.4|4242.4|4236.4|4241.4|4235.4|2
1732502410000|2024-11-25 02:40:10|||||||||14
1732502420000|2024-11-25 02:40:20|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|5
1732502430000|2024-11-25 02:40:30|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|1
1732502450000|2024-11-25 02:40:50|||||||||1
1732502480000|2024-11-25 02:41:20|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|2
1732502490000|2024-11-25 02:41:30|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|2
1732502500000|2024-11-25 02:41:40|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.4|4240.4|1
1732502510000|2024-11-25 02:41:50|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.4|4239.4|3
1732502520000|2024-11-25 02:42:00|4246.4|4240.4|4244.9|4238.9|4246.4|4240.4|4244.9|4238.9|2
1732502530000|2024-11-25 02:42:10|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|1
1732502540000|2024-11-25 02:42:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1732502550000|2024-11-25 02:42:30|4243.9|4237.9|4241.9|4235.9|4243.9|4237.9|4241.9|4235.9|7
1732502570000|2024-11-25 02:42:50|||||||||4
1732502590000|2024-11-25 02:43:10|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|1
1732502610000|2024-11-25 02:43:30|||||||||9
1732502620000|2024-11-25 02:43:40|4241.4|4235.4|4238.4|4232.4|4241.4|4235.4|4238.4|4232.4|6
1732502650000|2024-11-25 02:44:10|4237.9|4231.9|4237.4|4231.4|4238.4|4232.4|4237.4|4231.4|4
1732502660000|2024-11-25 02:44:20|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|2
1732502670000|2024-11-25 02:44:30|4236.9|4230.9|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1732502680000|2024-11-25 02:44:40|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|2
1732502690000|2024-11-25 02:44:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1732502710000|2024-11-25 02:45:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1732502730000|2024-11-25 02:45:30|4235.4|4229.4|4234.4|4228.4|4235.4|4229.4|4234.4|4228.4|0
1732502750000|2024-11-25 02:45:50|||||||||1
1732502760000|2024-11-25 02:46:00|4233.9|4227.9|4233.9|4227.9|4234.4|4228.4|4233.4|4227.4|3
1732502770000|2024-11-25 02:46:10|4234.4|4228.4|4235.4|4229.4|4235.4|4229.4|4234.4|4228.4|3
1732502780000|2024-11-25 02:46:20|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1732502790000|2024-11-25 02:46:30|4234.4|4228.4|4233.4|4227.4|4235.4|4229.4|4233.4|4227.4|20
1732502840000|2024-11-25 02:47:20|4232.9|4226.9|4234.9|4228.9|4234.9|4228.9|4232.9|4226.9|7
1732502850000|2024-11-25 02:47:30|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|1
1732502860000|2024-11-25 02:47:40|4235.4|4229.4|4234.9|4228.9|4235.9|4229.9|4234.9|4228.9|2
1732502870000|2024-11-25 02:47:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|2
1732502880000|2024-11-25 02:48:00|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|1
1732502890000|2024-11-25 02:48:10|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1732502900000|2024-11-25 02:48:20|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1732502910000|2024-11-25 02:48:30|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|2
1732502920000|2024-11-25 02:48:40|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1732502930000|2024-11-25 02:48:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1732502940000|2024-11-25 02:49:00|4233.9|4227.9|4234.4|4228.4|4234.9|4228.9|4233.9|4227.9|0
1732502950000|2024-11-25 02:49:10|4233.9|4227.9|4233.9|4227.9|4234.4|4228.4|4233.4|4227.4|1
1732502960000|2024-11-25 02:49:20|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1732502970000|2024-11-25 02:49:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4
1732502980000|2024-11-25 02:49:40|4232.4|4226.4|4232.9|4226.9|4233.4|4227.4|4232.4|4226.4|14
1732502990000|2024-11-25 02:49:50|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|0
1732503000000|2024-11-25 02:50:00|4233.4|4227.4|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|1
1732503040000|2024-11-25 02:50:40|4231.4|4225.4|4230.4|4224.4|4231.4|4225.4|4230.4|4224.4|4
1732503050000|2024-11-25 02:50:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1732503060000|2024-11-25 02:51:00|4231.4|4225.4|4232.9|4226.9|4232.9|4226.9|4231.4|4225.4|1
1732503070000|2024-11-25 02:51:10|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1732503080000|2024-11-25 02:51:20|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1732503090000|2024-11-25 02:51:30|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1732503100000|2024-11-25 02:51:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1732503110000|2024-11-25 02:51:50|4232.9|4226.9|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|0
1732503120000|2024-11-25 02:52:00|4233.4|4227.4|4231.9|4225.9|4233.9|4227.9|4231.9|4225.9|1
1732503130000|2024-11-25 02:52:10|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|3
1732503150000|2024-11-25 02:52:30|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|0
1732503180000|2024-11-25 02:53:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732503190000|2024-11-25 02:53:10|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732503200000|2024-11-25 02:53:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|0
1732503210000|2024-11-25 02:53:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732503220000|2024-11-25 02:53:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1732503230000|2024-11-25 02:53:50|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732503240000|2024-11-25 02:54:00|4231.4|4225.4|4231.9|4225.9|4232.4|4226.4|4231.4|4225.4|1
1732503250000|2024-11-25 02:54:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1732503260000|2024-11-25 02:54:20|4231.9|4225.9|4232.4|4226.4|4233.4|4227.4|4231.9|4225.9|1
1732503270000|2024-11-25 02:54:30|4231.9|4225.9|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|0
1732503280000|2024-11-25 02:54:40|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|0
1732503310000|2024-11-25 02:55:10|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|0
1732503320000|2024-11-25 02:55:20|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732503330000|2024-11-25 02:55:30|4231.9|4225.9|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|0
1732503340000|2024-11-25 02:55:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732503360000|2024-11-25 02:56:00|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1732503370000|2024-11-25 02:56:10|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|1
1732503390000|2024-11-25 02:56:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732503400000|2024-11-25 02:56:40|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|2
1732503410000|2024-11-25 02:56:50|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|20
1732503450000|2024-11-25 02:57:30|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|1
1732503460000|2024-11-25 02:57:40|4230.4|4224.4|4229.9|4223.9|4230.9|4224.9|4229.9|4223.9|1
1732503470000|2024-11-25 02:57:50|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4229.9|4223.9|1
1732503480000|2024-11-25 02:58:00|4231.9|4225.9|4233.9|4227.9|4233.9|4227.9|4231.9|4225.9|0
1732503490000|2024-11-25 02:58:10|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1732503500000|2024-11-25 02:58:20|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1732503510000|2024-11-25 02:58:30|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1732503540000|2024-11-25 02:59:00|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1732503550000|2024-11-25 02:59:10|4233.4|4227.4|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|0
1732503560000|2024-11-25 02:59:20|4232.9|4226.9|4231.9|4225.9|4232.9|4226.9|4231.9|4225.9|4
1732503570000|2024-11-25 02:59:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1732503580000|2024-11-25 02:59:40|4231.4|4225.4|4229.9|4223.9|4231.4|4225.4|4229.4|4223.4|1
1732503600000|2024-11-25 03:00:00|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1732503610000|2024-11-25 03:00:10|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|0
1732503620000|2024-11-25 03:00:20|4229.9|4223.9|4228.9|4222.9|4229.9|4223.9|4228.9|4222.9|0
1732503640000|2024-11-25 03:00:40|4229.4|4223.4|4228.9|4222.9|4229.9|4223.9|4228.9|4222.9|1
1732503660000|2024-11-25 03:01:00|4229.4|4223.4|4231.9|4225.9|4231.9|4225.9|4228.9|4222.9|4
1732503670000|2024-11-25 03:01:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732503690000|2024-11-25 03:01:30|4232.9|4226.9|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|0
1732503700000|2024-11-25 03:01:40|4234.4|4228.4|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|1
1732503710000|2024-11-25 03:01:50|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.9|4228.9|0
1732503730000|2024-11-25 03:02:10|4236.4|4230.4|4235.9|4229.9|4237.4|4231.4|4235.9|4229.9|0
1732503740000|2024-11-25 03:02:20|4235.4|4229.4|4231.4|4225.4|4235.4|4229.4|4230.9|4224.9|10
1732503750000|2024-11-25 03:02:30|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|13
1732503760000|2024-11-25 03:02:40|4231.4|4225.4|4229.9|4223.9|4231.4|4225.4|4229.9|4223.9|0
1732503770000|2024-11-25 03:02:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732503800000|2024-11-25 03:03:20|4229.9|4223.9|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|0
1732503810000|2024-11-25 03:03:30|4229.4|4223.4|4229.9|4223.9|4230.4|4224.4|4229.4|4223.4|1
1732503820000|2024-11-25 03:03:40|4230.4|4224.4|4232.9|4226.9|4232.9|4226.9|4230.4|4224.4|2
1732503830000|2024-11-25 03:03:50|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|0
1732503840000|2024-11-25 03:04:00|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1732503850000|2024-11-25 03:04:10|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1732503860000|2024-11-25 03:04:20|4233.4|4227.4|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|0
1732503870000|2024-11-25 03:04:30|4233.9|4227.9|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|0
1732503880000|2024-11-25 03:04:40|4233.4|4227.4|4235.9|4229.9|4235.9|4229.9|4233.4|4227.4|2
1732503890000|2024-11-25 03:04:50|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|0
1732503900000|2024-11-25 03:05:00|4235.4|4229.4|4233.4|4227.4|4235.4|4229.4|4233.4|4227.4|2
1732503930000|2024-11-25 03:05:30|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|2
1732503940000|2024-11-25 03:05:40|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|1
1732503950000|2024-11-25 03:05:50|4233.9|4227.9|4232.9|4226.9|4234.4|4228.4|4232.9|4226.9|0
1732503960000|2024-11-25 03:06:00|4233.4|4227.4|4234.9|4228.9|4234.9|4228.9|4233.4|4227.4|1
1732503970000|2024-11-25 03:06:10|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|22
1732503980000|2024-11-25 03:06:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|2
1732504010000|2024-11-25 03:06:50|||||||||1
1732504020000|2024-11-25 03:07:00|4232.4|4226.4|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|0
1732504030000|2024-11-25 03:07:10|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|2
1732504040000|2024-11-25 03:07:20|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4230.9|4224.9|1
1732504050000|2024-11-25 03:07:30|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4
1732504080000|2024-11-25 03:08:00|4229.4|4223.4|4229.9|4223.9|4230.9|4224.9|4229.4|4223.4|2
1732504090000|2024-11-25 03:08:10|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|1
1732504100000|2024-11-25 03:08:20|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|0
1732504120000|2024-11-25 03:08:40|4229.4|4223.4|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|0
1732504130000|2024-11-25 03:08:50|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.4|4223.4|0
1732504140000|2024-11-25 03:09:00|4231.4|4225.4|4229.9|4223.9|4231.4|4225.4|4229.4|4223.4|3
1732504150000|2024-11-25 03:09:10|4229.4|4223.4|4230.9|4224.9|4230.9|4224.9|4229.4|4223.4|1
1732504170000|2024-11-25 03:09:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732504190000|2024-11-25 03:09:50|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|3
1732504200000|2024-11-25 03:10:00|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|1
1732504210000|2024-11-25 03:10:10|4228.9|4222.9|4225.4|4219.4|4228.9|4222.9|4225.4|4219.4|6
1732504220000|2024-11-25 03:10:20|||||||||1
1732504230000|2024-11-25 03:10:30|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|7
1732504240000|2024-11-25 03:10:40|4225.4|4219.4|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|0
1732504260000|2024-11-25 03:11:00|4223.9|4217.9|4222.4|4216.4|4223.9|4217.9|4221.9|4215.9|9
1732504270000|2024-11-25 03:11:10|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|0
1732504280000|2024-11-25 03:11:20|4221.9|4215.9|4221.4|4215.4|4222.4|4216.4|4221.4|4215.4|3
1732504290000|2024-11-25 03:11:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732504310000|2024-11-25 03:11:50|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732504320000|2024-11-25 03:12:00|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.4|4214.4|2
1732504330000|2024-11-25 03:12:10|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|2
1732504340000|2024-11-25 03:12:20|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|0
1732504350000|2024-11-25 03:12:30|4219.9|4213.9|4220.4|4214.4|4220.4|4214.4|4219.4|4213.4|1
1732504360000|2024-11-25 03:12:40|4219.9|4213.9|4219.4|4213.4|4220.4|4214.4|4219.4|4213.4|1
1732504370000|2024-11-25 03:12:50|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|1
1732504390000|2024-11-25 03:13:10|4220.4|4214.4|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|3
1732504420000|2024-11-25 03:13:40|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|1
1732504430000|2024-11-25 03:13:50|4219.4|4213.4|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|0
1732504450000|2024-11-25 03:14:10|4219.4|4213.4|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|2
1732504460000|2024-11-25 03:14:20|||||||||1
1732504470000|2024-11-25 03:14:30|||||||||1
1732504480000|2024-11-25 03:14:40|4219.4|4213.4|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|1
1732504490000|2024-11-25 03:14:50|4219.9|4213.9|4218.9|4212.9|4220.4|4214.4|4218.9|4212.9|11
1732504500000|2024-11-25 03:15:00|4218.4|4212.4|4217.9|4211.9|4218.9|4212.9|4217.9|4211.9|2
1732504530000|2024-11-25 03:15:30|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1732504540000|2024-11-25 03:15:40|4218.9|4212.9|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|4
1732504550000|2024-11-25 03:15:50|4219.4|4213.4|4219.9|4213.9|4219.9|4213.9|4218.9|4212.9|1
1732504560000|2024-11-25 03:16:00|4220.4|4214.4|4221.4|4215.4|4221.4|4215.4|4220.4|4214.4|2
1732504570000|2024-11-25 03:16:10|4221.9|4215.9|4222.4|4216.4|4222.9|4216.9|4221.9|4215.9|1
1732504580000|2024-11-25 03:16:20|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|17
1732504590000|2024-11-25 03:16:30|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732504610000|2024-11-25 03:16:50|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|1
1732504620000|2024-11-25 03:17:00|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|1
1732504640000|2024-11-25 03:17:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1732504650000|2024-11-25 03:17:30|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4223.9|4217.9|2
1732504660000|2024-11-25 03:17:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1732504670000|2024-11-25 03:17:50|4224.9|4218.9|4226.4|4220.4|4226.4|4220.4|4224.9|4218.9|1
1732504680000|2024-11-25 03:18:00|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|0
1732504690000|2024-11-25 03:18:10|4226.4|4220.4|4223.9|4217.9|4226.4|4220.4|4223.9|4217.9|12
1732504700000|2024-11-25 03:18:20|4222.9|4216.9|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|0
1732504730000|2024-11-25 03:18:50|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732504740000|2024-11-25 03:19:00|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|0
1732504750000|2024-11-25 03:19:10|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|2
1732504760000|2024-11-25 03:19:20|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4221.9|4215.9|1
1732504800000|2024-11-25 03:20:00|4223.4|4217.4|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|0
1732504810000|2024-11-25 03:20:10|4223.4|4217.4|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|0
1732504820000|2024-11-25 03:20:20|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4223.9|4217.9|1
1732504840000|2024-11-25 03:20:40|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|0
1732504850000|2024-11-25 03:20:50|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4223.9|4217.9|0
1732504860000|2024-11-25 03:21:00|4225.9|4219.9|4224.9|4218.9|4225.9|4219.9|4224.9|4218.9|0
1732504870000|2024-11-25 03:21:10|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4223.9|4217.9|0
1732504880000|2024-11-25 03:21:20|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|0
1732504900000|2024-11-25 03:21:40|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|0
1732504920000|2024-11-25 03:22:00|4225.4|4219.4|4226.9|4220.9|4226.9|4220.9|4224.9|4218.9|0
1732504930000|2024-11-25 03:22:10|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|0
1732504950000|2024-11-25 03:22:30|4224.9|4218.9|4223.9|4217.9|4224.9|4218.9|4222.9|4216.9|1
1732504960000|2024-11-25 03:22:40|4223.4|4217.4|4222.4|4216.4|4223.4|4217.4|4221.9|4215.9|0
1732504970000|2024-11-25 03:22:50|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|2
1732504980000|2024-11-25 03:23:00|4223.9|4217.9|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|4
1732505000000|2024-11-25 03:23:20|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732505010000|2024-11-25 03:23:30|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|0
1732505020000|2024-11-25 03:23:40|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|2
1732505030000|2024-11-25 03:23:50|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|6
1732505040000|2024-11-25 03:24:00|4220.9|4214.9|4222.9|4216.9|4223.4|4217.4|4220.9|4214.9|4
1732505060000|2024-11-25 03:24:20|4222.4|4216.4|4220.9|4214.9|4222.4|4216.4|4220.9|4214.9|1
1732505070000|2024-11-25 03:24:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732505080000|2024-11-25 03:24:40|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|1
1732505090000|2024-11-25 03:24:50|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|0
1732505100000|2024-11-25 03:25:00|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|0
1732505110000|2024-11-25 03:25:10|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|0
1732505120000|2024-11-25 03:25:20|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732505130000|2024-11-25 03:25:30|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4220.9|4214.9|0
1732505140000|2024-11-25 03:25:40|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|0
1732505160000|2024-11-25 03:26:00|4220.9|4214.9|4221.9|4215.9|4221.9|4215.9|4220.9|4214.9|0
1732505170000|2024-11-25 03:26:10|4221.4|4215.4|4220.9|4214.9|4221.9|4215.9|4220.9|4214.9|0
1732505180000|2024-11-25 03:26:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1732505200000|2024-11-25 03:26:40|4219.4|4213.4|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|1
1732505210000|2024-11-25 03:26:50|4217.9|4211.9|4218.9|4212.9|4218.9|4212.9|4217.9|4211.9|10
1732505230000|2024-11-25 03:27:10|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|2
1732505240000|2024-11-25 03:27:20|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|0
1732505250000|2024-11-25 03:27:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4
1732505260000|2024-11-25 03:27:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1732505270000|2024-11-25 03:27:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1732505280000|2024-11-25 03:28:00|4217.4|4211.4|4216.9|4210.9|4217.9|4211.9|4216.9|4210.9|2
1732505290000|2024-11-25 03:28:10|4216.4|4210.4|4215.9|4209.9|4216.4|4210.4|4215.4|4209.4|1
1732505300000|2024-11-25 03:28:20|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|0
1732505310000|2024-11-25 03:28:30|4215.9|4209.9|4216.4|4210.4|4216.9|4210.9|4215.9|4209.9|0
1732505320000|2024-11-25 03:28:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|0
1732505330000|2024-11-25 03:28:50|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|0
1732505340000|2024-11-25 03:29:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1732505350000|2024-11-25 03:29:10|4217.4|4211.4|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|0
1732505360000|2024-11-25 03:29:20|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|0
1732505370000|2024-11-25 03:29:30|4217.9|4211.9|4217.4|4211.4|4217.9|4211.9|4216.9|4210.9|2
1732505380000|2024-11-25 03:29:40|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732505390000|2024-11-25 03:29:50|4217.9|4211.9|4218.4|4212.4|4218.9|4212.9|4216.9|4210.9|2
1732505400000|2024-11-25 03:30:00|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|0
1732505450000|2024-11-25 03:30:50|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|14
1732505470000|2024-11-25 03:31:10|||||||||1
1732505500000|2024-11-25 03:31:40|4221.4|4215.4|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|4
1732505520000|2024-11-25 03:32:00|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|1
1732505530000|2024-11-25 03:32:10|4222.9|4216.9|4218.9|4212.9|4222.9|4216.9|4218.9|4212.9|2
1732505540000|2024-11-25 03:32:20|4218.4|4212.4|4217.4|4211.4|4218.4|4212.4|4217.4|4211.4|1
1732505550000|2024-11-25 03:32:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732505570000|2024-11-25 03:32:50|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|0
1732505580000|2024-11-25 03:33:00|4215.9|4209.9|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|0
1732505590000|2024-11-25 03:33:10|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|2
1732505610000|2024-11-25 03:33:30|4216.4|4210.4|4215.9|4209.9|4216.9|4210.9|4215.9|4209.9|4
1732505620000|2024-11-25 03:33:40|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|3
1732505650000|2024-11-25 03:34:10|4213.9|4207.9|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|1
1732505660000|2024-11-25 03:34:20|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4
1732505670000|2024-11-25 03:34:30|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|1
1732505730000|2024-11-25 03:35:30|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|0
1732505740000|2024-11-25 03:35:40|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1732505750000|2024-11-25 03:35:50|4216.4|4210.4|4215.9|4209.9|4216.4|4210.4|4215.9|4209.9|0
1732505760000|2024-11-25 03:36:00|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|0
1732505770000|2024-11-25 03:36:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1732505790000|2024-11-25 03:36:30|4214.4|4208.4|4212.9|4206.9|4214.4|4208.4|4212.9|4206.9|1
1732505810000|2024-11-25 03:36:50|4213.9|4207.9|4212.9|4206.9|4213.9|4207.9|4212.9|4206.9|4
1732505820000|2024-11-25 03:37:00|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|2
1732505830000|2024-11-25 03:37:10|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1732505850000|2024-11-25 03:37:30|4215.4|4209.4|4216.9|4210.9|4216.9|4210.9|4215.4|4209.4|1
1732505860000|2024-11-25 03:37:40|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1732505870000|2024-11-25 03:37:50|||||||||1
1732505880000|2024-11-25 03:38:00|4218.4|4212.4|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|1
1732505890000|2024-11-25 03:38:10|4217.4|4211.4|4216.9|4210.9|4217.9|4211.9|4216.9|4210.9|1
1732505900000|2024-11-25 03:38:20|4217.4|4211.4|4216.4|4210.4|4217.9|4211.9|4216.4|4210.4|1
1732505910000|2024-11-25 03:38:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732505920000|2024-11-25 03:38:40|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|0
1732505940000|2024-11-25 03:39:00|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|0
1732505950000|2024-11-25 03:39:10|4215.9|4209.9|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|0
1732505970000|2024-11-25 03:39:30|4216.9|4210.9|4213.9|4207.9|4216.9|4210.9|4213.9|4207.9|7
1732505990000|2024-11-25 03:39:50|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1732506000000|2024-11-25 03:40:00|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1732506030000|2024-11-25 03:40:30|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|1
1732506040000|2024-11-25 03:40:40|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|3
1732506050000|2024-11-25 03:40:50|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|0
1732506070000|2024-11-25 03:41:10|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1732506090000|2024-11-25 03:41:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1732506110000|2024-11-25 03:41:50|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|0
1732506150000|2024-11-25 03:42:30|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|3
1732506240000|2024-11-25 03:44:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1732506250000|2024-11-25 03:44:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|0
1732506260000|2024-11-25 03:44:20|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1732506270000|2024-11-25 03:44:30|4213.9|4207.9|4214.4|4208.4|4214.9|4208.9|4213.9|4207.9|0
1732506310000|2024-11-25 03:45:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|1
1732506320000|2024-11-25 03:45:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1732506330000|2024-11-25 03:45:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|0
1732506340000|2024-11-25 03:45:40|4214.4|4208.4|4216.9|4210.9|4216.9|4210.9|4214.4|4208.4|2
1732506400000|2024-11-25 03:46:40|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|0
1732506410000|2024-11-25 03:46:50|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1732506490000|2024-11-25 03:48:10|4218.9|4212.9|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|1
1732506500000|2024-11-25 03:48:20|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1732506520000|2024-11-25 03:48:40|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|1
1732506540000|2024-11-25 03:49:00|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1732506560000|2024-11-25 03:49:20|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|0
1732506590000|2024-11-25 03:49:50|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|1
1732506600000|2024-11-25 03:50:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1732506610000|2024-11-25 03:50:10|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4217.9|4211.9|0
1732506620000|2024-11-25 03:50:20|4218.9|4212.9|4218.4|4212.4|4218.9|4212.9|4218.4|4212.4|0
1732506670000|2024-11-25 03:51:10|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|3
1732506690000|2024-11-25 03:51:30|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1732506700000|2024-11-25 03:51:40|4219.9|4213.9|4218.9|4212.9|4219.9|4213.9|4218.9|4212.9|7
1732506740000|2024-11-25 03:52:20|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1732506750000|2024-11-25 03:52:30|4219.9|4213.9|4218.4|4212.4|4219.9|4213.9|4218.4|4212.4|3
1732506770000|2024-11-25 03:52:50|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|0
1732506780000|2024-11-25 03:53:00|4218.4|4212.4|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|0
1732506790000|2024-11-25 03:53:10|4218.4|4212.4|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|0
1732506800000|2024-11-25 03:53:20|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1732506840000|2024-11-25 03:54:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1732506850000|2024-11-25 03:54:10|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4217.9|4211.9|0
1732506860000|2024-11-25 03:54:20|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1732506870000|2024-11-25 03:54:30|4218.9|4212.9|4217.9|4211.9|4218.9|4212.9|4217.9|4211.9|21
1732506890000|2024-11-25 03:54:50|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1732506900000|2024-11-25 03:55:00|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|0
1732506930000|2024-11-25 03:55:30|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1732506950000|2024-11-25 03:55:50|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|1
1732506960000|2024-11-25 03:56:00|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1732506970000|2024-11-25 03:56:10|4219.9|4213.9|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|0
1732506990000|2024-11-25 03:56:30|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|0
1732507020000|2024-11-25 03:57:00|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1732507070000|2024-11-25 03:57:50|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.9|4212.9|0
1732507080000|2024-11-25 03:58:00|4219.9|4213.9|4220.9|4214.9|4220.9|4214.9|4219.9|4213.9|1
1732507140000|2024-11-25 03:59:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732507190000|2024-11-25 03:59:50|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1732507200000|2024-11-25 04:00:00|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.4|4214.4|1
1732507230000|2024-11-25 04:00:30|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|20
1732507270000|2024-11-25 04:01:10|4218.4|4212.4|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|0
1732507290000|2024-11-25 04:01:30|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|2
1732507310000|2024-11-25 04:01:50|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732507320000|2024-11-25 04:02:00|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|2
1732507330000|2024-11-25 04:02:10|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1732507350000|2024-11-25 04:02:30|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|0
1732507390000|2024-11-25 04:03:10|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|3
1732507400000|2024-11-25 04:03:20|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|2
1732507430000|2024-11-25 04:03:50|||||||||1
1732507440000|2024-11-25 04:04:00|4223.9|4217.9|4221.9|4215.9|4223.9|4217.9|4221.9|4215.9|2
1732507490000|2024-11-25 04:04:50|4219.4|4213.4|4220.4|4214.4|4220.4|4214.4|4219.4|4213.4|11
1732507500000|2024-11-25 04:05:00|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|1
1732507550000|2024-11-25 04:05:50|4221.9|4215.9|4222.9|4216.9|4222.9|4216.9|4221.9|4215.9|3
1732507560000|2024-11-25 04:06:00|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|0
1732507570000|2024-11-25 04:06:10|4226.9|4220.9|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|18
1732507580000|2024-11-25 04:06:20|||||||||5
1732507600000|2024-11-25 04:06:40|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|2
1732507610000|2024-11-25 04:06:50|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1732507640000|2024-11-25 04:07:20|4227.4|4221.4|4228.4|4222.4|4228.9|4222.9|4227.4|4221.4|8
1732507650000|2024-11-25 04:07:30|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1732507660000|2024-11-25 04:07:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|0
1732507670000|2024-11-25 04:07:50|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|0
1732507680000|2024-11-25 04:08:00|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|5
1732507700000|2024-11-25 04:08:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|3
1732507710000|2024-11-25 04:08:30|||||||||2
1732507730000|2024-11-25 04:08:50|4222.9|4216.9|4225.9|4219.9|4226.4|4220.4|4222.9|4216.9|10
1732507760000|2024-11-25 04:09:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1732507770000|2024-11-25 04:09:30|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|1
1732507780000|2024-11-25 04:09:40|||||||||1
1732507800000|2024-11-25 04:10:00|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.4|4218.4|3
1732507860000|2024-11-25 04:11:00|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732507920000|2024-11-25 04:12:00|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|10
1732507950000|2024-11-25 04:12:30|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|1
1732507970000|2024-11-25 04:12:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1732507980000|2024-11-25 04:13:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1732508010000|2024-11-25 04:13:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|6
1732508030000|2024-11-25 04:13:50|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4
1732508040000|2024-11-25 04:14:00|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|0
1732508050000|2024-11-25 04:14:10|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1732508070000|2024-11-25 04:14:30|4223.4|4217.4|4224.9|4218.9|4224.9|4218.9|4223.4|4217.4|3
1732508080000|2024-11-25 04:14:40|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|3
1732508090000|2024-11-25 04:14:50|4222.9|4216.9|4223.4|4217.4|4223.9|4217.9|4222.9|4216.9|1
1732508100000|2024-11-25 04:15:00|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|1
1732508110000|2024-11-25 04:15:10|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1732508120000|2024-11-25 04:15:20|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|10
1732508130000|2024-11-25 04:15:30|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1732508140000|2024-11-25 04:15:40|||||||||2
1732508160000|2024-11-25 04:16:00|4222.4|4216.4|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|0
1732508170000|2024-11-25 04:16:10|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732508200000|2024-11-25 04:16:40|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732508210000|2024-11-25 04:16:50|4223.4|4217.4|4222.4|4216.4|4223.4|4217.4|4222.4|4216.4|1
1732508220000|2024-11-25 04:17:00|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|1
1732508250000|2024-11-25 04:17:30|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|0
1732508260000|2024-11-25 04:17:40|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|0
1732508280000|2024-11-25 04:18:00|4218.9|4212.9|4219.9|4213.9|4219.9|4213.9|4218.9|4212.9|5
1732508360000|2024-11-25 04:19:20|||||||||1
1732508370000|2024-11-25 04:19:30|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|0
1732508380000|2024-11-25 04:19:40|4219.4|4213.4|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|0
1732508420000|2024-11-25 04:20:20|4218.9|4212.9|4218.4|4212.4|4218.9|4212.9|4218.4|4212.4|1
1732508430000|2024-11-25 04:20:30|4217.9|4211.9|4217.4|4211.4|4217.9|4211.9|4217.4|4211.4|1
1732508440000|2024-11-25 04:20:40|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|1
1732508460000|2024-11-25 04:21:00|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|3
1732508470000|2024-11-25 04:21:10|4217.4|4211.4|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|1
1732508480000|2024-11-25 04:21:20|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|6
1732508510000|2024-11-25 04:21:50|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|7
1732508530000|2024-11-25 04:22:10|4216.4|4210.4|4218.4|4212.4|4218.4|4212.4|4216.4|4210.4|8
1732508550000|2024-11-25 04:22:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4
1732508560000|2024-11-25 04:22:40|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|0
1732508570000|2024-11-25 04:22:50|4217.4|4211.4|4220.9|4214.9|4220.9|4214.9|4217.4|4211.4|6
1732508640000|2024-11-25 04:24:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732508730000|2024-11-25 04:25:30|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732508750000|2024-11-25 04:25:50|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|0
1732508760000|2024-11-25 04:26:00|4221.4|4215.4|4220.9|4214.9|4221.9|4215.9|4220.9|4214.9|1
1732508770000|2024-11-25 04:26:10|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|0
1732508780000|2024-11-25 04:26:20|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|0
1732508790000|2024-11-25 04:26:30|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|0
1732508820000|2024-11-25 04:27:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732508830000|2024-11-25 04:27:10|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|0
1732508850000|2024-11-25 04:27:30|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732508860000|2024-11-25 04:27:40|4220.9|4214.9|4221.9|4215.9|4221.9|4215.9|4220.9|4214.9|0
1732508870000|2024-11-25 04:27:50|||||||||3
1732508890000|2024-11-25 04:28:10|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|0
1732508910000|2024-11-25 04:28:30|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1732508940000|2024-11-25 04:29:00|4222.4|4216.4|4222.9|4216.9|4223.9|4217.9|4222.4|4216.4|0
1732508970000|2024-11-25 04:29:30|4223.9|4217.9|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|0
1732509000000|2024-11-25 04:30:00|4223.4|4217.4|4221.4|4215.4|4223.4|4217.4|4221.4|4215.4|3
1732509010000|2024-11-25 04:30:10|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732509060000|2024-11-25 04:31:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732509080000|2024-11-25 04:31:20|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|1
1732509110000|2024-11-25 04:31:50|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1732509160000|2024-11-25 04:32:40|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|2
1732509180000|2024-11-25 04:33:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|2
1732509190000|2024-11-25 04:33:10|4220.9|4214.9|4221.9|4215.9|4221.9|4215.9|4220.9|4214.9|2
1732509230000|2024-11-25 04:33:50|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732509240000|2024-11-25 04:34:00|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1732509300000|2024-11-25 04:35:00|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|3
1732509310000|2024-11-25 04:35:10|4221.9|4215.9|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|0
1732509380000|2024-11-25 04:36:20|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1732509400000|2024-11-25 04:36:40|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732509410000|2024-11-25 04:36:50|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732509430000|2024-11-25 04:37:10|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|1
1732509490000|2024-11-25 04:38:10|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732509520000|2024-11-25 04:38:40|||||||||1
1732509540000|2024-11-25 04:39:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|2
1732509610000|2024-11-25 04:40:10|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|1
1732509670000|2024-11-25 04:41:10|||||||||1
1732509720000|2024-11-25 04:42:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1732509740000|2024-11-25 04:42:20|||||||||1
1732509780000|2024-11-25 04:43:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|0
1732509800000|2024-11-25 04:43:20|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|1
1732509900000|2024-11-25 04:45:00|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|1
1732509950000|2024-11-25 04:45:50|4221.9|4215.9|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|2
1732509960000|2024-11-25 04:46:00|4221.9|4215.9|4222.4|4216.4|4222.9|4216.9|4221.9|4215.9|1
1732509970000|2024-11-25 04:46:10|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1732509990000|2024-11-25 04:46:30|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|7
1732510010000|2024-11-25 04:46:50|4219.9|4213.9|4220.9|4214.9|4220.9|4214.9|4219.9|4213.9|4
1732510030000|2024-11-25 04:47:10|4219.9|4213.9|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|7
1732510040000|2024-11-25 04:47:20|4219.9|4213.9|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|0
1732510050000|2024-11-25 04:47:30|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|0
1732510070000|2024-11-25 04:47:50|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|2
1732510090000|2024-11-25 04:48:10|4219.4|4213.4|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|0
1732510100000|2024-11-25 04:48:20|||||||||1
1732510130000|2024-11-25 04:48:50|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|0
1732510190000|2024-11-25 04:49:50|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|3
1732510210000|2024-11-25 04:50:10|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732510230000|2024-11-25 04:50:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1732510310000|2024-11-25 04:51:50|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732510320000|2024-11-25 04:52:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1732510340000|2024-11-25 04:52:20|4222.4|4216.4|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|0
1732510440000|2024-11-25 04:54:00|4222.9|4216.9|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|2
1732510500000|2024-11-25 04:55:00|4221.4|4215.4|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|1
1732510510000|2024-11-25 04:55:10|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732510530000|2024-11-25 04:55:30|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|1
1732510580000|2024-11-25 04:56:20|4219.4|4213.4|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|1
1732510630000|2024-11-25 04:57:10|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1732510680000|2024-11-25 04:58:00|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|0
1732510710000|2024-11-25 04:58:30|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|3
1732510750000|2024-11-25 04:59:10|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|0
1732510870000|2024-11-25 05:01:10|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732510880000|2024-11-25 05:01:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4
1732510890000|2024-11-25 05:01:30|4219.9|4213.9|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|1
1732510930000|2024-11-25 05:02:10|||||||||1
1732510980000|2024-11-25 05:03:00|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|2
1732511020000|2024-11-25 05:03:40|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|0
1732511040000|2024-11-25 05:04:00|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|0
1732511110000|2024-11-25 05:05:10|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732511120000|2024-11-25 05:05:20|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1732511130000|2024-11-25 05:05:30|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1732511140000|2024-11-25 05:05:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1732511150000|2024-11-25 05:05:50|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1732511180000|2024-11-25 05:06:20|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1732511220000|2024-11-25 05:07:00|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1732511240000|2024-11-25 05:07:20|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1732511310000|2024-11-25 05:08:30|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1732511340000|2024-11-25 05:09:00|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|1
1732511410000|2024-11-25 05:10:10|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732511470000|2024-11-25 05:11:10|4217.4|4211.4|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|1
1732511480000|2024-11-25 05:11:20|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|1
1732511500000|2024-11-25 05:11:40|4217.9|4211.9|4218.9|4212.9|4218.9|4212.9|4217.9|4211.9|2
1732511540000|2024-11-25 05:12:20|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1732511550000|2024-11-25 05:12:30|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|2
1732511560000|2024-11-25 05:12:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1732511620000|2024-11-25 05:13:40|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|3
1732511630000|2024-11-25 05:13:50|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|2
1732511650000|2024-11-25 05:14:10|4216.4|4210.4|4215.9|4209.9|4216.4|4210.4|4215.9|4209.9|0
1732511670000|2024-11-25 05:14:30|||||||||1
1732511680000|2024-11-25 05:14:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1732511700000|2024-11-25 05:15:00|||||||||1
1732511710000|2024-11-25 05:15:10|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|1
1732511730000|2024-11-25 05:15:30|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1732511750000|2024-11-25 05:15:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732511770000|2024-11-25 05:16:10|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1732511840000|2024-11-25 05:17:20|4215.9|4209.9|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|0
1732511850000|2024-11-25 05:17:30|4215.9|4209.9|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|0
1732511860000|2024-11-25 05:17:40|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1732511880000|2024-11-25 05:18:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1732511910000|2024-11-25 05:18:30|||||||||2
1732511930000|2024-11-25 05:18:50|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|0
1732511970000|2024-11-25 05:19:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1732511990000|2024-11-25 05:19:50|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|0
1732512000000|2024-11-25 05:20:00|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1732512020000|2024-11-25 05:20:20|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1732512030000|2024-11-25 05:20:30|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|1
1732512050000|2024-11-25 05:20:50|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|2
1732512060000|2024-11-25 05:21:00|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|1
1732512100000|2024-11-25 05:21:40|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|5
1732512110000|2024-11-25 05:21:50|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.4|4204.4|4
1732512130000|2024-11-25 05:22:10|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|9
1732512160000|2024-11-25 05:22:40|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732512170000|2024-11-25 05:22:50|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4210.9|4204.9|0
1732512190000|2024-11-25 05:23:10|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1732512240000|2024-11-25 05:24:00|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1732512270000|2024-11-25 05:24:30|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1732512330000|2024-11-25 05:25:30|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4210.9|4204.9|0
1732512340000|2024-11-25 05:25:40|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1732512350000|2024-11-25 05:25:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732512370000|2024-11-25 05:26:10|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1732512460000|2024-11-25 05:27:40|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1732512470000|2024-11-25 05:27:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4
1732512490000|2024-11-25 05:28:10|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4211.9|4205.9|1
1732512530000|2024-11-25 05:28:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1732512540000|2024-11-25 05:29:00|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4211.9|4205.9|1
1732512590000|2024-11-25 05:29:50|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|1
1732512600000|2024-11-25 05:30:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4211.9|4205.9|1
1732512650000|2024-11-25 05:30:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|1
1732512660000|2024-11-25 05:31:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1732512670000|2024-11-25 05:31:10|4213.9|4207.9|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|1
1732512680000|2024-11-25 05:31:20|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|0
1732512690000|2024-11-25 05:31:30|4214.4|4208.4|4213.4|4207.4|4214.4|4208.4|4213.4|4207.4|0
1732512720000|2024-11-25 05:32:00|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4211.9|4205.9|2
1732512740000|2024-11-25 05:32:20|4212.9|4206.9|4211.9|4205.9|4212.9|4206.9|4211.9|4205.9|0
1732512760000|2024-11-25 05:32:40|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1732512780000|2024-11-25 05:33:00|4211.4|4205.4|4210.9|4204.9|4211.9|4205.9|4210.9|4204.9|0
1732512790000|2024-11-25 05:33:10|4211.4|4205.4|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|0
1732512800000|2024-11-25 05:33:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1732512810000|2024-11-25 05:33:30|4211.4|4205.4|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|0
1732512820000|2024-11-25 05:33:40|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1732512830000|2024-11-25 05:33:50|||||||||1
1732512840000|2024-11-25 05:34:00|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1732512850000|2024-11-25 05:34:10|4210.9|4204.9|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|1
1732512860000|2024-11-25 05:34:20|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1732512900000|2024-11-25 05:35:00|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1732512910000|2024-11-25 05:35:10|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1732512920000|2024-11-25 05:35:20|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732512930000|2024-11-25 05:35:30|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|4
1732512940000|2024-11-25 05:35:40|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|0
1732512950000|2024-11-25 05:35:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|1
1732512960000|2024-11-25 05:36:00|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1732512970000|2024-11-25 05:36:10|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|0
1732512980000|2024-11-25 05:36:20|4212.9|4206.9|4211.9|4205.9|4212.9|4206.9|4211.9|4205.9|1
1732512990000|2024-11-25 05:36:30|4212.4|4206.4|4209.4|4203.4|4212.4|4206.4|4209.4|4203.4|8
1732513000000|2024-11-25 05:36:40|||||||||2
1732513020000|2024-11-25 05:37:00|4210.9|4204.9|4211.9|4205.9|4211.9|4205.9|4210.9|4204.9|15
1732513030000|2024-11-25 05:37:10|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4
1732513040000|2024-11-25 05:37:20|4213.4|4207.4|4213.4|4207.4|4213.9|4207.9|4213.4|4207.4|8
1732513050000|2024-11-25 05:37:30|4212.9|4206.9|4211.9|4205.9|4212.9|4206.9|4211.9|4205.9|0
1732513060000|2024-11-25 05:37:40|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1732513070000|2024-11-25 05:37:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1732513110000|2024-11-25 05:38:30|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|1
1732513120000|2024-11-25 05:38:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1732513130000|2024-11-25 05:38:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1732513140000|2024-11-25 05:39:00|4212.4|4206.4|4211.9|4205.9|4212.9|4206.9|4211.9|4205.9|0
1732513160000|2024-11-25 05:39:20|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732513180000|2024-11-25 05:39:40|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1732513190000|2024-11-25 05:39:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732513200000|2024-11-25 05:40:00|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|0
1732513230000|2024-11-25 05:40:30|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1732513250000|2024-11-25 05:40:50|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|1
1732513330000|2024-11-25 05:42:10|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732513350000|2024-11-25 05:42:30|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1732513360000|2024-11-25 05:42:40|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1732513370000|2024-11-25 05:42:50|4211.4|4205.4|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|0
1732513380000|2024-11-25 05:43:00|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|1
1732513390000|2024-11-25 05:43:10|4210.9|4204.9|4211.9|4205.9|4211.9|4205.9|4210.9|4204.9|0
1732513400000|2024-11-25 05:43:20|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1732513440000|2024-11-25 05:44:00|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1732513470000|2024-11-25 05:44:30|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1732513480000|2024-11-25 05:44:40|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|0
1732513490000|2024-11-25 05:44:50|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1732513500000|2024-11-25 05:45:00|4210.9|4204.9|4209.9|4203.9|4210.9|4204.9|4209.9|4203.9|0
1732513510000|2024-11-25 05:45:10|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|1
1732513520000|2024-11-25 05:45:20|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1732513530000|2024-11-25 05:45:30|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1732513550000|2024-11-25 05:45:50|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1732513580000|2024-11-25 05:46:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1732513590000|2024-11-25 05:46:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|2
1732513610000|2024-11-25 05:46:50|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4208.9|4202.9|0
1732513620000|2024-11-25 05:47:00|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|0
1732513630000|2024-11-25 05:47:10|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|0
1732513640000|2024-11-25 05:47:20|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|0
1732513680000|2024-11-25 05:48:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1732513710000|2024-11-25 05:48:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|1
1732513740000|2024-11-25 05:49:00|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|0
1732513750000|2024-11-25 05:49:10|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|0
1732513770000|2024-11-25 05:49:30|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1732513780000|2024-11-25 05:49:40|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1732513820000|2024-11-25 05:50:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1732513830000|2024-11-25 05:50:30|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1732513840000|2024-11-25 05:50:40|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1732513870000|2024-11-25 05:51:10|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|0
1732513880000|2024-11-25 05:51:20|4211.4|4205.4|4209.9|4203.9|4211.4|4205.4|4209.9|4203.9|1
1732513890000|2024-11-25 05:51:30|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|1
1732513910000|2024-11-25 05:51:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732513930000|2024-11-25 05:52:10|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|2
1732513950000|2024-11-25 05:52:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4210.4|4204.4|6
1732513960000|2024-11-25 05:52:40|4210.9|4204.9|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|0
1732513970000|2024-11-25 05:52:50|4210.9|4204.9|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|0
1732513980000|2024-11-25 05:53:00|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1732514000000|2024-11-25 05:53:20|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732514010000|2024-11-25 05:53:30|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1732514020000|2024-11-25 05:53:40|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1732514030000|2024-11-25 05:53:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732514040000|2024-11-25 05:54:00|4210.9|4204.9|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1732514050000|2024-11-25 05:54:10|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1732514100000|2024-11-25 05:55:00|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|2
1732514110000|2024-11-25 05:55:10|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|0
1732514120000|2024-11-25 05:55:20|4208.4|4202.4|4207.4|4201.4|4208.4|4202.4|4207.4|4201.4|2
1732514160000|2024-11-25 05:56:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|3
1732514180000|2024-11-25 05:56:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4
1732514190000|2024-11-25 05:56:30|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|0
1732514200000|2024-11-25 05:56:40|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|12
1732514240000|2024-11-25 05:57:20|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1732514300000|2024-11-25 05:58:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|2
1732514310000|2024-11-25 05:58:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|2
1732514320000|2024-11-25 05:58:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1732514350000|2024-11-25 05:59:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1732514370000|2024-11-25 05:59:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1732514400000|2024-11-25 06:00:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1732514410000|2024-11-25 06:00:10|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4206.9|4200.9|4
1732514420000|2024-11-25 06:00:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1732514440000|2024-11-25 06:00:40|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|1
1732514450000|2024-11-25 06:00:50|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|2
1732514460000|2024-11-25 06:01:00|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|11
1732514490000|2024-11-25 06:01:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|0
1732514500000|2024-11-25 06:01:40|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|0
1732514510000|2024-11-25 06:01:50|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|0
1732514520000|2024-11-25 06:02:00|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|0
1732514540000|2024-11-25 06:02:20|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|0
1732514590000|2024-11-25 06:03:10|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|0
1732514620000|2024-11-25 06:03:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|1
1732514630000|2024-11-25 06:03:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1732514640000|2024-11-25 06:04:00|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|1
1732514650000|2024-11-25 06:04:10|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|0
1732514660000|2024-11-25 06:04:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|2
1732514670000|2024-11-25 06:04:30|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|1
1732514710000|2024-11-25 06:05:10|||||||||1
1732514720000|2024-11-25 06:05:20|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1732514730000|2024-11-25 06:05:30|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|1
1732514740000|2024-11-25 06:05:40|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|0
1732514770000|2024-11-25 06:06:10|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|3
1732514780000|2024-11-25 06:06:20|4204.9|4198.9|4204.9|4198.9|4205.4|4199.4|4204.9|4198.9|0
1732514790000|2024-11-25 06:06:30|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1732514800000|2024-11-25 06:06:40|4204.9|4198.9|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|0
1732514820000|2024-11-25 06:07:00|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4
1732514830000|2024-11-25 06:07:10|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|1
1732514840000|2024-11-25 06:07:20|4204.9|4198.9|4206.4|4200.4|4206.9|4200.9|4204.9|4198.9|3
1732514850000|2024-11-25 06:07:30|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1732514870000|2024-11-25 06:07:50|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|0
1732514880000|2024-11-25 06:08:00|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|1
1732514890000|2024-11-25 06:08:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1732514900000|2024-11-25 06:08:20|4206.9|4200.9|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|0
1732514920000|2024-11-25 06:08:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|2
1732514940000|2024-11-25 06:09:00|4205.4|4199.4|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|0
1732514950000|2024-11-25 06:09:10|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|0
1732514980000|2024-11-25 06:09:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1732514990000|2024-11-25 06:09:50|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|0
1732515000000|2024-11-25 06:10:00|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|0
1732515010000|2024-11-25 06:10:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1732515030000|2024-11-25 06:10:30|4206.9|4200.9|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|1
1732515050000|2024-11-25 06:10:50|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1732515060000|2024-11-25 06:11:00|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4207.9|4201.9|3
1732515070000|2024-11-25 06:11:10|4209.4|4203.4|4207.9|4201.9|4209.4|4203.4|4207.9|4201.9|0
1732515080000|2024-11-25 06:11:20|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|1
1732515110000|2024-11-25 06:11:50|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|0
1732515120000|2024-11-25 06:12:00|4206.9|4200.9|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|0
1732515150000|2024-11-25 06:12:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|0
1732515160000|2024-11-25 06:12:40|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|0
1732515170000|2024-11-25 06:12:50|4206.9|4200.9|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|0
1732515190000|2024-11-25 06:13:10|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|0
1732515230000|2024-11-25 06:13:50|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|0
1732515260000|2024-11-25 06:14:20|4207.4|4201.4|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|0
1732515270000|2024-11-25 06:14:30|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|0
1732515280000|2024-11-25 06:14:40|4207.9|4201.9|4208.4|4202.4|4208.9|4202.9|4207.9|4201.9|1
1732515310000|2024-11-25 06:15:10|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|0
1732515320000|2024-11-25 06:15:20|4207.9|4201.9|4208.9|4202.9|4208.9|4202.9|4207.9|4201.9|1
1732515330000|2024-11-25 06:15:30|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1732515340000|2024-11-25 06:15:40|||||||||1
1732515360000|2024-11-25 06:16:00|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1732515370000|2024-11-25 06:16:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1732515390000|2024-11-25 06:16:30|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1732515400000|2024-11-25 06:16:40|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|0
1732515440000|2024-11-25 06:17:20|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|0
1732515450000|2024-11-25 06:17:30|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|0
1732515460000|2024-11-25 06:17:40|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4208.9|4202.9|0
1732515470000|2024-11-25 06:17:50|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4209.9|4203.9|1
1732515480000|2024-11-25 06:18:00|4211.4|4205.4|4211.9|4205.9|4212.9|4206.9|4211.4|4205.4|5
1732515490000|2024-11-25 06:18:10|4212.4|4206.4|4214.4|4208.4|4214.4|4208.4|4212.4|4206.4|4
1732515500000|2024-11-25 06:18:20|4213.9|4207.9|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|1
1732515510000|2024-11-25 06:18:30|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1732515530000|2024-11-25 06:18:50|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214.9|4208.9|2
1732515550000|2024-11-25 06:19:10|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|0
1732515560000|2024-11-25 06:19:20|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4214.9|4208.9|0
1732515570000|2024-11-25 06:19:30|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|2
1732515580000|2024-11-25 06:19:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|1
1732515590000|2024-11-25 06:19:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732515600000|2024-11-25 06:20:00|4217.4|4211.4|4218.4|4212.4|4218.4|4212.4|4217.4|4211.4|1
1732515610000|2024-11-25 06:20:10|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|2
1732515630000|2024-11-25 06:20:30|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|0
1732515690000|2024-11-25 06:21:30|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|1
1732515730000|2024-11-25 06:22:10|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1732515750000|2024-11-25 06:22:30|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|2
1732515760000|2024-11-25 06:22:40|||||||||1
1732515770000|2024-11-25 06:22:50|4218.4|4212.4|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|0
1732515780000|2024-11-25 06:23:00|4217.9|4211.9|4218.4|4212.4|4218.4|4212.4|4217.9|4211.9|1
1732515790000|2024-11-25 06:23:10|4217.9|4211.9|4219.4|4213.4|4219.4|4213.4|4217.9|4211.9|0
1732515830000|2024-11-25 06:23:50|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|0
1732515850000|2024-11-25 06:24:10|4219.4|4213.4|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|0
1732515860000|2024-11-25 06:24:20|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1732515870000|2024-11-25 06:24:30|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4217.4|4211.4|1
1732515880000|2024-11-25 06:24:40|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|0
1732515890000|2024-11-25 06:24:50|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1732515900000|2024-11-25 06:25:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|0
1732515920000|2024-11-25 06:25:20|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|0
1732515930000|2024-11-25 06:25:30|||||||||1
1732515960000|2024-11-25 06:26:00|4216.4|4210.4|4216.9|4210.9|4217.9|4211.9|4216.4|4210.4|1
1732515970000|2024-11-25 06:26:10|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1732515980000|2024-11-25 06:26:20|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732515990000|2024-11-25 06:26:30|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|0
1732516000000|2024-11-25 06:26:40|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|0
1732516010000|2024-11-25 06:26:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732516020000|2024-11-25 06:27:00|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|0
1732516030000|2024-11-25 06:27:10|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|0
1732516040000|2024-11-25 06:27:20|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1732516050000|2024-11-25 06:27:30|4215.9|4209.9|4214.9|4208.9|4215.9|4209.9|4214.9|4208.9|1
1732516060000|2024-11-25 06:27:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1732516080000|2024-11-25 06:28:00|4214.9|4208.9|4215.4|4209.4|4215.4|4209.4|4214.9|4208.9|0
1732516150000|2024-11-25 06:29:10|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.4|4210.4|2
1732516170000|2024-11-25 06:29:30|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|0
1732516180000|2024-11-25 06:29:40|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|2
1732516190000|2024-11-25 06:29:50|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|1
1732516200000|2024-11-25 06:30:00|4215.9|4209.9|4212.9|4206.9|4215.9|4209.9|4212.9|4206.9|2
1732516210000|2024-11-25 06:30:10|4213.4|4207.4|4214.9|4208.9|4214.9|4208.9|4212.9|4206.9|1
1732516220000|2024-11-25 06:30:20|4213.9|4207.9|4215.9|4209.9|4215.9|4209.9|4213.9|4207.9|1
1732516240000|2024-11-25 06:30:40|4215.4|4209.4|4217.4|4211.4|4217.4|4211.4|4215.4|4209.4|4
1732516250000|2024-11-25 06:30:50|4220.4|4214.4|4221.4|4215.4|4221.4|4215.4|4220.4|4214.4|7
1732516260000|2024-11-25 06:31:00|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|1
1732516270000|2024-11-25 06:31:10|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|1
1732516280000|2024-11-25 06:31:20|||||||||3
1732516290000|2024-11-25 06:31:30|||||||||1
1732516300000|2024-11-25 06:31:40|||||||||1
1732516310000|2024-11-25 06:31:50|||||||||9
1732516320000|2024-11-25 06:32:00|||||||||1
1732516330000|2024-11-25 06:32:10|4220.9|4214.9|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|4
1732516340000|2024-11-25 06:32:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1732516350000|2024-11-25 06:32:30|||||||||6
1732516360000|2024-11-25 06:32:40|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|2
1732516390000|2024-11-25 06:33:10|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732516400000|2024-11-25 06:33:20|4221.9|4215.9|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|8
1732516410000|2024-11-25 06:33:30|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|2
1732516420000|2024-11-25 06:33:40|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|3
1732516430000|2024-11-25 06:33:50|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|9
1732516440000|2024-11-25 06:34:00|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|0
1732516460000|2024-11-25 06:34:20|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|1
1732516470000|2024-11-25 06:34:30|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|1
1732516480000|2024-11-25 06:34:40|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|1
1732516500000|2024-11-25 06:35:00|4223.4|4217.4|4225.4|4219.4|4225.4|4219.4|4223.4|4217.4|3
1732516510000|2024-11-25 06:35:10|4226.4|4220.4|4226.9|4220.9|4228.4|4222.4|4225.9|4219.9|12
1732516540000|2024-11-25 06:35:40|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1732516550000|2024-11-25 06:35:50|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1732516560000|2024-11-25 06:36:00|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732516570000|2024-11-25 06:36:10|4226.4|4220.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|1
1732516580000|2024-11-25 06:36:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1732516590000|2024-11-25 06:36:30|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732516610000|2024-11-25 06:36:50|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1732516620000|2024-11-25 06:37:00|4225.4|4219.4|4225.9|4219.9|4226.9|4220.9|4225.4|4219.4|1
1732516640000|2024-11-25 06:37:20|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732516650000|2024-11-25 06:37:30|4225.9|4219.9|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|2
1732516660000|2024-11-25 06:37:40|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1732516670000|2024-11-25 06:37:50|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732516680000|2024-11-25 06:38:00|4224.4|4218.4|4225.4|4219.4|4225.9|4219.9|4224.4|4218.4|2
1732516710000|2024-11-25 06:38:30|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|0
1732516750000|2024-11-25 06:39:10|4224.9|4218.9|4225.4|4219.4|4225.4|4219.4|4224.4|4218.4|2
1732516760000|2024-11-25 06:39:20|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1732516770000|2024-11-25 06:39:30|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|0
1732516780000|2024-11-25 06:39:40|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|2
1732516800000|2024-11-25 06:40:00|4226.9|4220.9|4227.9|4221.9|4228.4|4222.4|4226.9|4220.9|2
1732516810000|2024-11-25 06:40:10|4228.4|4222.4|4227.9|4221.9|4228.4|4222.4|4227.9|4221.9|0
1732516820000|2024-11-25 06:40:20|4227.4|4221.4|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|1
1732516830000|2024-11-25 06:40:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|5
1732516840000|2024-11-25 06:40:40|4233.4|4227.4|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|6
1732516850000|2024-11-25 06:40:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732516880000|2024-11-25 06:41:20|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|4
1732516890000|2024-11-25 06:41:30|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|1
1732516900000|2024-11-25 06:41:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732516920000|2024-11-25 06:42:00|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|3
1732516930000|2024-11-25 06:42:10|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1732516940000|2024-11-25 06:42:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732516950000|2024-11-25 06:42:30|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1732516960000|2024-11-25 06:42:40|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|7
1732517000000|2024-11-25 06:43:20|4235.4|4229.4|4234.4|4228.4|4235.4|4229.4|4234.4|4228.4|9
1732517040000|2024-11-25 06:44:00|4234.9|4228.9|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|10
1732517050000|2024-11-25 06:44:10|||||||||2
1732517060000|2024-11-25 06:44:20|||||||||3
1732517070000|2024-11-25 06:44:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|3
1732517080000|2024-11-25 06:44:40|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1732517100000|2024-11-25 06:45:00|||||||||3
1732517110000|2024-11-25 06:45:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|2
1732517120000|2024-11-25 06:45:20|4234.4|4228.4|4235.4|4229.4|4235.4|4229.4|4234.4|4228.4|7
1732517130000|2024-11-25 06:45:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1732517140000|2024-11-25 06:45:40|||||||||1
1732517150000|2024-11-25 06:45:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|3
1732517160000|2024-11-25 06:46:00|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|6
1732517170000|2024-11-25 06:46:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1732517180000|2024-11-25 06:46:20|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|2
1732517210000|2024-11-25 06:46:50|4235.4|4229.4|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|2
1732517220000|2024-11-25 06:47:00|4235.9|4229.9|4236.9|4230.9|4237.4|4231.4|4235.9|4229.9|5
1732517230000|2024-11-25 06:47:10|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1732517240000|2024-11-25 06:47:20|4237.4|4231.4|4235.9|4229.9|4237.4|4231.4|4235.9|4229.9|3
1732517250000|2024-11-25 06:47:30|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4235.9|4229.9|22
1732517260000|2024-11-25 06:47:40|4235.9|4229.9|4237.9|4231.9|4237.9|4231.9|4235.9|4229.9|3
1732517270000|2024-11-25 06:47:50|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4238.9|4232.9|15
1732517280000|2024-11-25 06:48:00|4238.9|4232.9|4239.9|4233.9|4239.9|4233.9|4238.9|4232.9|2
1732517290000|2024-11-25 06:48:10|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|1
1732517300000|2024-11-25 06:48:20|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|6
1732517310000|2024-11-25 06:48:30|4239.4|4233.4|4238.9|4232.9|4239.9|4233.9|4238.9|4232.9|2
1732517320000|2024-11-25 06:48:40|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1732517330000|2024-11-25 06:48:50|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1732517340000|2024-11-25 06:49:00|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|2
1732517350000|2024-11-25 06:49:10|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1732517360000|2024-11-25 06:49:20|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1732517370000|2024-11-25 06:49:30|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|5
1732517380000|2024-11-25 06:49:40|||||||||1
1732517400000|2024-11-25 06:50:00|||||||||3
1732517440000|2024-11-25 06:50:40|4238.4|4232.4|4239.4|4233.4|4239.4|4233.4|4238.4|4232.4|6
1732517450000|2024-11-25 06:50:50|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|2
1732517460000|2024-11-25 06:51:00|||||||||1
1732517480000|2024-11-25 06:51:20|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1732517490000|2024-11-25 06:51:30|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1732517500000|2024-11-25 06:51:40|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1732517510000|2024-11-25 06:51:50|4239.4|4233.4|4239.9|4233.9|4240.4|4234.4|4239.4|4233.4|5
1732517520000|2024-11-25 06:52:00|||||||||1
1732517530000|2024-11-25 06:52:10|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1732517540000|2024-11-25 06:52:20|||||||||1
1732517550000|2024-11-25 06:52:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|2
1732517560000|2024-11-25 06:52:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4
1732517570000|2024-11-25 06:52:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|8
1732517580000|2024-11-25 06:53:00|||||||||2
1732517590000|2024-11-25 06:53:10|4239.9|4233.9|4238.9|4232.9|4239.9|4233.9|4238.9|4232.9|6
1732517600000|2024-11-25 06:53:20|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|2
1732517610000|2024-11-25 06:53:30|4240.4|4234.4|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|9
1732517620000|2024-11-25 06:53:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|2
1732517630000|2024-11-25 06:53:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|2
1732517640000|2024-11-25 06:54:00|4240.4|4234.4|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|1
1732517650000|2024-11-25 06:54:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1732517660000|2024-11-25 06:54:20|4240.9|4234.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|1
1732517670000|2024-11-25 06:54:30|||||||||1
1732517680000|2024-11-25 06:54:40|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|1
1732517690000|2024-11-25 06:54:50|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|3
1732517760000|2024-11-25 06:56:00|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|3
1732517780000|2024-11-25 06:56:20|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|3
1732517790000|2024-11-25 06:56:30|4239.4|4233.4|4238.9|4232.9|4239.9|4233.9|4238.9|4232.9|2
1732517800000|2024-11-25 06:56:40|4239.4|4233.4|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|0
1732517820000|2024-11-25 06:57:00|||||||||2
1732517830000|2024-11-25 06:57:10|4239.4|4233.4|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|1
1732517840000|2024-11-25 06:57:20|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1732517850000|2024-11-25 06:57:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|0
1732517860000|2024-11-25 06:57:40|4240.9|4234.9|4239.9|4233.9|4240.9|4234.9|4239.9|4233.9|3
1732517870000|2024-11-25 06:57:50|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1732517880000|2024-11-25 06:58:00|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1732517890000|2024-11-25 06:58:10|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1732517910000|2024-11-25 06:58:30|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|1
1732517940000|2024-11-25 06:59:00|4238.9|4232.9|4237.4|4231.4|4238.9|4232.9|4237.4|4231.4|5
1732517950000|2024-11-25 06:59:10|4238.4|4232.4|4237.4|4231.4|4238.4|4232.4|4237.4|4231.4|5
1732517960000|2024-11-25 06:59:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|2
1732517970000|2024-11-25 06:59:30|||||||||1
1732517980000|2024-11-25 06:59:40|4238.4|4232.4|4237.4|4231.4|4238.4|4232.4|4237.4|4231.4|6
1732517990000|2024-11-25 06:59:50|||||||||1
1732518000000|2024-11-25 07:00:00|4237.9|4231.9|4239.9|4233.9|4239.9|4233.9|4237.9|4231.9|9
1732518020000|2024-11-25 07:00:20|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|2
1732518030000|2024-11-25 07:00:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1732518040000|2024-11-25 07:00:40|||||||||1
1732518090000|2024-11-25 07:01:30|4240.4|4234.4|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|21
1732518100000|2024-11-25 07:01:40|||||||||3
1732518120000|2024-11-25 07:02:00|||||||||2
1732518140000|2024-11-25 07:02:20|||||||||1
1732518160000|2024-11-25 07:02:40|||||||||1
1732518180000|2024-11-25 07:03:00|||||||||1
1732518190000|2024-11-25 07:03:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|3
1732518200000|2024-11-25 07:03:20|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|1
1732518210000|2024-11-25 07:03:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1732518220000|2024-11-25 07:03:40|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|2
1732518240000|2024-11-25 07:04:00|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4240.9|4234.9|1
1732518250000|2024-11-25 07:04:10|4240.9|4234.9|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|1
1732518260000|2024-11-25 07:04:20|4241.4|4235.4|4241.4|4235.4|4241.9|4235.9|4240.9|4234.9|1
1732518270000|2024-11-25 07:04:30|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|0
1732518280000|2024-11-25 07:04:40|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|1
1732518290000|2024-11-25 07:04:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1732518300000|2024-11-25 07:05:00|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1732518310000|2024-11-25 07:05:10|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|0
1732518330000|2024-11-25 07:05:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1732518340000|2024-11-25 07:05:40|||||||||2
1732518350000|2024-11-25 07:05:50|||||||||1
1732518390000|2024-11-25 07:06:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1732518410000|2024-11-25 07:06:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1732518440000|2024-11-25 07:07:20|||||||||2
1732518470000|2024-11-25 07:07:50|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|1
1732518490000|2024-11-25 07:08:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4
1732518510000|2024-11-25 07:08:30|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|2
1732518520000|2024-11-25 07:08:40|||||||||1
1732518580000|2024-11-25 07:09:40|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1732518610000|2024-11-25 07:10:10|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|3
1732518640000|2024-11-25 07:10:40|4243.9|4237.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|2
1732518680000|2024-11-25 07:11:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|2
1732518690000|2024-11-25 07:11:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|2
1732518700000|2024-11-25 07:11:40|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1732518710000|2024-11-25 07:11:50|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.4|4234.4|3
1732518730000|2024-11-25 07:12:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1732518740000|2024-11-25 07:12:20|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|3
1732518780000|2024-11-25 07:13:00|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1732518810000|2024-11-25 07:13:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1732518820000|2024-11-25 07:13:40|||||||||2
1732518840000|2024-11-25 07:14:00|||||||||1
1732518860000|2024-11-25 07:14:20|4240.9|4234.9|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|3
1732518870000|2024-11-25 07:14:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1732518880000|2024-11-25 07:14:40|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|6
1732518890000|2024-11-25 07:14:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|0
1732518900000|2024-11-25 07:15:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|1
1732518910000|2024-11-25 07:15:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1732518920000|2024-11-25 07:15:20|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1732518940000|2024-11-25 07:15:40|4241.4|4235.4|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|1
1732518960000|2024-11-25 07:16:00|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.4|4235.4|3
1732518970000|2024-11-25 07:16:10|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|2
1732518980000|2024-11-25 07:16:20|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1732519000000|2024-11-25 07:16:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1732519130000|2024-11-25 07:18:50|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|2
1732519140000|2024-11-25 07:19:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1732519170000|2024-11-25 07:19:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|2
1732519180000|2024-11-25 07:19:40|||||||||1
1732519190000|2024-11-25 07:19:50|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|2
1732519220000|2024-11-25 07:20:20|||||||||1
1732519240000|2024-11-25 07:20:40|||||||||2
1732519260000|2024-11-25 07:21:00|||||||||2
1732519320000|2024-11-25 07:22:00|4239.9|4233.9|4240.4|4234.4|4240.4|4234.4|4239.9|4233.9|12
1732519400000|2024-11-25 07:23:20|||||||||2
1732519440000|2024-11-25 07:24:00|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|3
1732519450000|2024-11-25 07:24:10|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1732519480000|2024-11-25 07:24:40|||||||||1
1732519510000|2024-11-25 07:25:10|4239.4|4233.4|4235.9|4229.9|4239.4|4233.4|4235.9|4229.9|3
1732519520000|2024-11-25 07:25:20|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1732519550000|2024-11-25 07:25:50|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|2
1732519560000|2024-11-25 07:26:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1732519570000|2024-11-25 07:26:10|4237.9|4231.9|4238.4|4232.4|4238.4|4232.4|4237.9|4231.9|7
1732519580000|2024-11-25 07:26:20|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|2
1732519590000|2024-11-25 07:26:30|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1732519600000|2024-11-25 07:26:40|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1732519620000|2024-11-25 07:27:00|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1732519660000|2024-11-25 07:27:40|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4
1732519680000|2024-11-25 07:28:00|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1732519750000|2024-11-25 07:29:10|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|1
1732519790000|2024-11-25 07:29:50|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|2
1732519800000|2024-11-25 07:30:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|2
1732519810000|2024-11-25 07:30:10|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1732519830000|2024-11-25 07:30:30|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|3
1732519840000|2024-11-25 07:30:40|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|2
1732519860000|2024-11-25 07:31:00|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|2
1732519870000|2024-11-25 07:31:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1732519910000|2024-11-25 07:31:50|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|4
1732519920000|2024-11-25 07:32:00|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|0
1732519930000|2024-11-25 07:32:10|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|3
1732519950000|2024-11-25 07:32:30|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|0
1732519960000|2024-11-25 07:32:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1732519970000|2024-11-25 07:32:50|||||||||1
1732519980000|2024-11-25 07:33:00|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|2
1732519990000|2024-11-25 07:33:10|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|1
1732520000000|2024-11-25 07:33:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|3
1732520010000|2024-11-25 07:33:30|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1732520020000|2024-11-25 07:33:40|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1732520070000|2024-11-25 07:34:30|||||||||3
1732520080000|2024-11-25 07:34:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1732520120000|2024-11-25 07:35:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|2
1732520130000|2024-11-25 07:35:30|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1732520140000|2024-11-25 07:35:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|2
1732520170000|2024-11-25 07:36:10|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|4
1732520180000|2024-11-25 07:36:20|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|3
1732520190000|2024-11-25 07:36:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|3
1732520270000|2024-11-25 07:37:50|||||||||2
1732520290000|2024-11-25 07:38:10|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|2
1732520300000|2024-11-25 07:38:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732520310000|2024-11-25 07:38:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|1
1732520320000|2024-11-25 07:38:40|4230.4|4224.4|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|4
1732520330000|2024-11-25 07:38:50|4229.9|4223.9|4227.9|4221.9|4229.9|4223.9|4226.9|4220.9|18
1732520340000|2024-11-25 07:39:00|4226.9|4220.9|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|12
1732520350000|2024-11-25 07:39:10|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|7
1732520360000|2024-11-25 07:39:20|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|4
1732520370000|2024-11-25 07:39:30|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|5
1732520390000|2024-11-25 07:39:50|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|1
1732520400000|2024-11-25 07:40:00|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|0
1732520410000|2024-11-25 07:40:10|4228.9|4222.9|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|2
1732520420000|2024-11-25 07:40:20|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.4|4222.4|6
1732520430000|2024-11-25 07:40:30|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|43
1732520440000|2024-11-25 07:40:40|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|1
1732520460000|2024-11-25 07:41:00|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|0
1732520470000|2024-11-25 07:41:10|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1732520480000|2024-11-25 07:41:20|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732520490000|2024-11-25 07:41:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1732520500000|2024-11-25 07:41:40|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1732520510000|2024-11-25 07:41:50|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1732520520000|2024-11-25 07:42:00|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1732520560000|2024-11-25 07:42:40|||||||||1
1732520580000|2024-11-25 07:43:00|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|1
1732520620000|2024-11-25 07:43:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1732520640000|2024-11-25 07:44:00|4228.9|4222.9|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|0
1732520670000|2024-11-25 07:44:30|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|1
1732520680000|2024-11-25 07:44:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1732520690000|2024-11-25 07:44:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732520700000|2024-11-25 07:45:00|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1732520750000|2024-11-25 07:45:50|4230.4|4224.4|4231.4|4225.4|4231.9|4225.9|4230.4|4224.4|4
1732520760000|2024-11-25 07:46:00|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|1
1732520770000|2024-11-25 07:46:10|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|1
1732520780000|2024-11-25 07:46:20|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|1
1732520790000|2024-11-25 07:46:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1732520830000|2024-11-25 07:47:10|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732520860000|2024-11-25 07:47:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1732520870000|2024-11-25 07:47:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1732520890000|2024-11-25 07:48:10|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|1
1732520960000|2024-11-25 07:49:20|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|0
1732521020000|2024-11-25 07:50:20|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|2
1732521030000|2024-11-25 07:50:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1732521070000|2024-11-25 07:51:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732521080000|2024-11-25 07:51:20|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|0
1732521100000|2024-11-25 07:51:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1732521120000|2024-11-25 07:52:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732521130000|2024-11-25 07:52:10|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|2
1732521140000|2024-11-25 07:52:20|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732521150000|2024-11-25 07:52:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1732521160000|2024-11-25 07:52:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732521190000|2024-11-25 07:53:10|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1732521200000|2024-11-25 07:53:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732521210000|2024-11-25 07:53:30|||||||||1
1732521240000|2024-11-25 07:54:00|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.4|4220.4|5
1732521250000|2024-11-25 07:54:10|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1732521260000|2024-11-25 07:54:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1732521290000|2024-11-25 07:54:50|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|1
1732521300000|2024-11-25 07:55:00|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|3
1732521310000|2024-11-25 07:55:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|6
1732521340000|2024-11-25 07:55:40|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|8
1732521380000|2024-11-25 07:56:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|2
1732521410000|2024-11-25 07:56:50|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1732521420000|2024-11-25 07:57:00|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1732521430000|2024-11-25 07:57:10|||||||||25
1732521440000|2024-11-25 07:57:20|||||||||1
1732521460000|2024-11-25 07:57:40|||||||||1
1732521480000|2024-11-25 07:58:00|||||||||1
1732521490000|2024-11-25 07:58:10|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1732521510000|2024-11-25 07:58:30|4227.4|4221.4|4228.9|4222.9|4228.9|4222.9|4227.4|4221.4|7
1732521540000|2024-11-25 07:59:00|4227.9|4221.9|4228.4|4222.4|4228.9|4222.9|4227.9|4221.9|3
1732521560000|2024-11-25 07:59:20|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|3
1732521570000|2024-11-25 07:59:30|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1732521580000|2024-11-25 07:59:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1732521590000|2024-11-25 07:59:50|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|1
1732521600000|2024-11-25 08:00:00|4226.9|4220.9|4225.9|4219.9|4226.9|4220.9|4225.4|4219.4|2
1732521610000|2024-11-25 08:00:10|4226.4|4220.4|4227.4|4221.4|4227.4|4221.4|4226.4|4220.4|3
1732521620000|2024-11-25 08:00:20|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1732521630000|2024-11-25 08:00:30|4226.9|4220.9|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1732521650000|2024-11-25 08:00:50|||||||||29
1732521660000|2024-11-25 08:01:00|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4
1732521670000|2024-11-25 08:01:10|4225.9|4219.9|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|1
1732521680000|2024-11-25 08:01:20|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|3
1732521700000|2024-11-25 08:01:40|4227.9|4221.9|4227.4|4221.4|4227.9|4221.9|4226.9|4220.9|0
1732521720000|2024-11-25 08:02:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1732521740000|2024-11-25 08:02:20|||||||||1
1732521750000|2024-11-25 08:02:30|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1732521770000|2024-11-25 08:02:50|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4
1732521780000|2024-11-25 08:03:00|4228.4|4222.4|4227.9|4221.9|4228.4|4222.4|4227.9|4221.9|0
1732521800000|2024-11-25 08:03:20|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|1
1732521830000|2024-11-25 08:03:50|4227.9|4221.9|4223.9|4217.9|4228.4|4222.4|4223.4|4217.4|12
1732521840000|2024-11-25 08:04:00|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|5
1732521850000|2024-11-25 08:04:10|||||||||1
1732521890000|2024-11-25 08:04:50|||||||||1
1732521900000|2024-11-25 08:05:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|2
1732521910000|2024-11-25 08:05:10|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|1
1732521920000|2024-11-25 08:05:20|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|2
1732521930000|2024-11-25 08:05:30|||||||||1
1732521960000|2024-11-25 08:06:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|0
1732521970000|2024-11-25 08:06:10|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732521980000|2024-11-25 08:06:20|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1732521990000|2024-11-25 08:06:30|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|1
1732522000000|2024-11-25 08:06:40|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1732522010000|2024-11-25 08:06:50|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1732522020000|2024-11-25 08:07:00|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|0
1732522030000|2024-11-25 08:07:10|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4224.9|4218.9|2
1732522040000|2024-11-25 08:07:20|4224.9|4218.9|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|0
1732522060000|2024-11-25 08:07:40|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1732522070000|2024-11-25 08:07:50|4224.4|4218.4|4222.9|4216.9|4224.4|4218.4|4222.9|4216.9|5
1732522080000|2024-11-25 08:08:00|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|2
1732522090000|2024-11-25 08:08:10|4221.4|4215.4|4221.9|4215.9|4222.9|4216.9|4220.9|4214.9|0
1732522100000|2024-11-25 08:08:20|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|0
1732522110000|2024-11-25 08:08:30|4221.9|4215.9|4220.9|4214.9|4221.9|4215.9|4220.9|4214.9|0
1732522120000|2024-11-25 08:08:40|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|0
1732522130000|2024-11-25 08:08:50|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732522150000|2024-11-25 08:09:10|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|0
1732522160000|2024-11-25 08:09:20|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732522180000|2024-11-25 08:09:40|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732522190000|2024-11-25 08:09:50|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|0
1732522210000|2024-11-25 08:10:10|4221.4|4215.4|4220.9|4214.9|4221.9|4215.9|4220.9|4214.9|0
1732522220000|2024-11-25 08:10:20|4221.9|4215.9|4220.9|4214.9|4221.9|4215.9|4220.9|4214.9|0
1732522230000|2024-11-25 08:10:30|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|0
1732522240000|2024-11-25 08:10:40|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1732522260000|2024-11-25 08:11:00|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732522270000|2024-11-25 08:11:10|4222.9|4216.9|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|1
1732522290000|2024-11-25 08:11:30|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4222.9|4216.9|0
1732522300000|2024-11-25 08:11:40|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|0
1732522310000|2024-11-25 08:11:50|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|0
1732522320000|2024-11-25 08:12:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|1
1732522330000|2024-11-25 08:12:10|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|0
1732522360000|2024-11-25 08:12:40|4224.9|4218.9|4223.9|4217.9|4224.9|4218.9|4222.9|4216.9|0
1732522370000|2024-11-25 08:12:50|4224.9|4218.9|4222.9|4216.9|4224.9|4218.9|4222.9|4216.9|0
1732522380000|2024-11-25 08:13:00|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732522430000|2024-11-25 08:13:50|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1732522470000|2024-11-25 08:14:30|||||||||10
1732522490000|2024-11-25 08:14:50|4222.9|4216.9|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|0
1732522500000|2024-11-25 08:15:00|4220.9|4214.9|4221.9|4215.9|4221.9|4215.9|4220.9|4214.9|0
1732522530000|2024-11-25 08:15:30|4222.9|4216.9|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|0
1732522540000|2024-11-25 08:15:40|4222.9|4216.9|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|0
1732522560000|2024-11-25 08:16:00|4220.9|4214.9|4222.4|4216.4|4222.9|4216.9|4220.9|4214.9|0
1732522570000|2024-11-25 08:16:10|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|0
1732522580000|2024-11-25 08:16:20|4222.4|4216.4|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|0
1732522590000|2024-11-25 08:16:30|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|0
1732522600000|2024-11-25 08:16:40|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|0
1732522610000|2024-11-25 08:16:50|4222.9|4216.9|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|0
1732522620000|2024-11-25 08:17:00|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|0
1732522630000|2024-11-25 08:17:10|4223.4|4217.4|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|0
1732522660000|2024-11-25 08:17:40|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|0
1732522690000|2024-11-25 08:18:10|4223.9|4217.9|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|0
1732522700000|2024-11-25 08:18:20|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|0
1732522710000|2024-11-25 08:18:30|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1732522720000|2024-11-25 08:18:40|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|0
1732522800000|2024-11-25 08:20:00|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1732522810000|2024-11-25 08:20:10|||||||||1
1732522820000|2024-11-25 08:20:20|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|0
1732522830000|2024-11-25 08:20:30|4220.9|4214.9|4222.9|4216.9|4222.9|4216.9|4220.9|4214.9|1
1732522840000|2024-11-25 08:20:40|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|0
1732522850000|2024-11-25 08:20:50|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|0
1732522860000|2024-11-25 08:21:00|4223.9|4217.9|4225.4|4219.4|4225.4|4219.4|4223.9|4217.9|1
1732522880000|2024-11-25 08:21:20|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|2
1732522900000|2024-11-25 08:21:40|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|0
1732522940000|2024-11-25 08:22:20|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|1
1732522970000|2024-11-25 08:22:50|4223.4|4217.4|4218.4|4212.4|4223.4|4217.4|4217.4|4211.4|4
1732522980000|2024-11-25 08:23:00|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|1
1732523000000|2024-11-25 08:23:20|4220.4|4214.4|4220.9|4214.9|4221.9|4215.9|4220.4|4214.4|2
1732523030000|2024-11-25 08:23:50|4221.9|4215.9|4220.9|4214.9|4221.9|4215.9|4220.9|4214.9|1
1732523040000|2024-11-25 08:24:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732523060000|2024-11-25 08:24:20|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|0
1732523080000|2024-11-25 08:24:40|||||||||1
1732523090000|2024-11-25 08:24:50|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|0
1732523100000|2024-11-25 08:25:00|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|0
1732523110000|2024-11-25 08:25:10|||||||||1
1732523120000|2024-11-25 08:25:20|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|1
1732523130000|2024-11-25 08:25:30|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|0
1732523180000|2024-11-25 08:26:20|4219.4|4213.4|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|2
1732523200000|2024-11-25 08:26:40|||||||||1
1732523260000|2024-11-25 08:27:40|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1732523290000|2024-11-25 08:28:10|4219.9|4213.9|4218.9|4212.9|4219.9|4213.9|4218.9|4212.9|3
1732523310000|2024-11-25 08:28:30|4219.4|4213.4|4218.4|4212.4|4219.4|4213.4|4218.4|4212.4|0
1732523320000|2024-11-25 08:28:40|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.9|4212.9|1
1732523330000|2024-11-25 08:28:50|4219.9|4213.9|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|0
1732523340000|2024-11-25 08:29:00|4219.9|4213.9|4222.4|4216.4|4222.4|4216.4|4219.9|4213.9|8
1732523350000|2024-11-25 08:29:10|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|0
1732523360000|2024-11-25 08:29:20|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|0
1732523370000|2024-11-25 08:29:30|4219.9|4213.9|4218.9|4212.9|4219.9|4213.9|4218.9|4212.9|1
1732523380000|2024-11-25 08:29:40|4219.4|4213.4|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|1
1732523390000|2024-11-25 08:29:50|4219.9|4213.9|4221.4|4215.4|4221.4|4215.4|4219.9|4213.9|1
1732523400000|2024-11-25 08:30:00|4221.9|4215.9|4219.9|4213.9|4222.4|4216.4|4219.9|4213.9|0
1732523410000|2024-11-25 08:30:10|4218.9|4212.9|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|0
1732523420000|2024-11-25 08:30:20|4218.4|4212.4|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|1
1732523430000|2024-11-25 08:30:30|4217.4|4211.4|4217.9|4211.9|4218.4|4212.4|4216.9|4210.9|6
1732523440000|2024-11-25 08:30:40|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|0
1732523460000|2024-11-25 08:31:00|4216.4|4210.4|4217.4|4211.4|4217.9|4211.9|4216.4|4210.4|2
1732523470000|2024-11-25 08:31:10|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|0
1732523480000|2024-11-25 08:31:20|4217.4|4211.4|4217.9|4211.9|4217.9|4211.9|4216.9|4210.9|0
1732523490000|2024-11-25 08:31:30|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|0
1732523500000|2024-11-25 08:31:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1732523510000|2024-11-25 08:31:50|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|3
1732523520000|2024-11-25 08:32:00|4217.4|4211.4|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|2
1732523530000|2024-11-25 08:32:10|4217.4|4211.4|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|0
1732523540000|2024-11-25 08:32:20|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|4
1732523550000|2024-11-25 08:32:30|4217.4|4211.4|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|0
1732523560000|2024-11-25 08:32:40|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1732523570000|2024-11-25 08:32:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|0
1732523590000|2024-11-25 08:33:10|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1732523600000|2024-11-25 08:33:20|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|0
1732523610000|2024-11-25 08:33:30|4216.9|4210.9|4214.9|4208.9|4216.9|4210.9|4213.4|4207.4|21
1732523620000|2024-11-25 08:33:40|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|1
1732523650000|2024-11-25 08:34:10|4213.4|4207.4|4213.4|4207.4|4213.9|4207.9|4213.4|4207.4|4
1732523660000|2024-11-25 08:34:20|4212.9|4206.9|4209.9|4203.9|4212.9|4206.9|4209.4|4203.4|26
1732523670000|2024-11-25 08:34:30|||||||||1
1732523680000|2024-11-25 08:34:40|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|2
1732523710000|2024-11-25 08:35:10|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|4
1732523720000|2024-11-25 08:35:20|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.4|4203.4|9
1732523730000|2024-11-25 08:35:30|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1732523740000|2024-11-25 08:35:40|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1732523780000|2024-11-25 08:36:20|4210.4|4204.4|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|1
1732523820000|2024-11-25 08:37:00|||||||||1
1732523830000|2024-11-25 08:37:10|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1732523840000|2024-11-25 08:37:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|1
1732523850000|2024-11-25 08:37:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1732523860000|2024-11-25 08:37:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1732523880000|2024-11-25 08:38:00|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|1
1732523890000|2024-11-25 08:38:10|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1732523900000|2024-11-25 08:38:20|4212.4|4206.4|4213.9|4207.9|4213.9|4207.9|4212.4|4206.4|2
1732523910000|2024-11-25 08:38:30|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|0
1732523920000|2024-11-25 08:38:40|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|0
1732523930000|2024-11-25 08:38:50|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|0
1732523940000|2024-11-25 08:39:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1732523950000|2024-11-25 08:39:10|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|1
1732523980000|2024-11-25 08:39:40|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1732523990000|2024-11-25 08:39:50|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|0
1732524010000|2024-11-25 08:40:10|4213.4|4207.4|4211.9|4205.9|4213.4|4207.4|4211.9|4205.9|3
1732524020000|2024-11-25 08:40:20|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|31
1732524030000|2024-11-25 08:40:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|0
1732524040000|2024-11-25 08:40:40|4209.9|4203.9|4209.4|4203.4|4210.9|4204.9|4209.4|4203.4|2
1732524050000|2024-11-25 08:40:50|4208.9|4202.9|4209.4|4203.4|4209.4|4203.4|4208.4|4202.4|0
1732524060000|2024-11-25 08:41:00|4209.9|4203.9|4210.4|4204.4|4210.9|4204.9|4209.9|4203.9|1
1732524070000|2024-11-25 08:41:10|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1732524080000|2024-11-25 08:41:20|4211.4|4205.4|4211.9|4205.9|4211.9|4205.9|4210.9|4204.9|0
1732524110000|2024-11-25 08:41:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1732524120000|2024-11-25 08:42:00|4211.9|4205.9|4212.9|4206.9|4213.4|4207.4|4211.9|4205.9|1
1732524130000|2024-11-25 08:42:10|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|0
1732524150000|2024-11-25 08:42:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1732524160000|2024-11-25 08:42:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1732524190000|2024-11-25 08:43:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|1
1732524200000|2024-11-25 08:43:20|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1732524210000|2024-11-25 08:43:30|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1732524220000|2024-11-25 08:43:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|0
1732524230000|2024-11-25 08:43:50|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1732524240000|2024-11-25 08:44:00|4215.9|4209.9|4216.9|4210.9|4216.9|4210.9|4215.9|4209.9|2
1732524250000|2024-11-25 08:44:10|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1732524260000|2024-11-25 08:44:20|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|0
1732524270000|2024-11-25 08:44:30|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214.9|4208.9|0
1732524290000|2024-11-25 08:44:50|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1732524320000|2024-11-25 08:45:20|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214.9|4208.9|7
1732524350000|2024-11-25 08:45:50|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1732524360000|2024-11-25 08:46:00|4212.9|4206.9|4213.4|4207.4|4213.4|4207.4|4212.9|4206.9|0
1732524380000|2024-11-25 08:46:20|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|1
1732524390000|2024-11-25 08:46:30|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|0
1732524400000|2024-11-25 08:46:40|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|0
1732524410000|2024-11-25 08:46:50|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|0
1732524420000|2024-11-25 08:47:00|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|0
1732524430000|2024-11-25 08:47:10|4215.9|4209.9|4215.9|4209.9|4216.4|4210.4|4215.9|4209.9|0
1732524440000|2024-11-25 08:47:20|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1732524450000|2024-11-25 08:47:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|3
1732524470000|2024-11-25 08:47:50|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1732524480000|2024-11-25 08:48:00|4216.9|4210.9|4216.9|4210.9|4217.4|4211.4|4216.9|4210.9|3
1732524490000|2024-11-25 08:48:10|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|1
1732524520000|2024-11-25 08:48:40|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732524530000|2024-11-25 08:48:50|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1732524540000|2024-11-25 08:49:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|2
1732524560000|2024-11-25 08:49:20|4217.4|4211.4|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|0
1732524600000|2024-11-25 08:50:00|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1732524620000|2024-11-25 08:50:20|4216.4|4210.4|4214.9|4208.9|4216.4|4210.4|4214.9|4208.9|2
1732524630000|2024-11-25 08:50:30|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1732524660000|2024-11-25 08:51:00|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|1
1732524700000|2024-11-25 08:51:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1732524720000|2024-11-25 08:52:00|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|2
1732524740000|2024-11-25 08:52:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1732524750000|2024-11-25 08:52:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1732524780000|2024-11-25 08:53:00|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|1
1732524790000|2024-11-25 08:53:10|4213.4|4207.4|4212.9|4206.9|4213.9|4207.9|4212.9|4206.9|0
1732524800000|2024-11-25 08:53:20|4213.4|4207.4|4212.9|4206.9|4213.9|4207.9|4212.9|4206.9|0
1732524810000|2024-11-25 08:53:30|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1732524840000|2024-11-25 08:54:00|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|2
1732524850000|2024-11-25 08:54:10|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|0
1732524860000|2024-11-25 08:54:20|4212.9|4206.9|4213.9|4207.9|4213.9|4207.9|4212.9|4206.9|0
1732524880000|2024-11-25 08:54:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1732524900000|2024-11-25 08:55:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1732524910000|2024-11-25 08:55:10|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1732524940000|2024-11-25 08:55:40|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|0
1732524950000|2024-11-25 08:55:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1732524960000|2024-11-25 08:56:00|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|0
1732525000000|2024-11-25 08:56:40|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|1
1732525060000|2024-11-25 08:57:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1732525070000|2024-11-25 08:57:50|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|2
1732525080000|2024-11-25 08:58:00|4218.4|4212.4|4221.4|4215.4|4221.4|4215.4|4218.4|4212.4|5
1732525090000|2024-11-25 08:58:10|4222.9|4216.9|4223.9|4217.9|4223.9|4217.9|4222.9|4216.9|3
1732525100000|2024-11-25 08:58:20|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4222.9|4216.9|3
1732525110000|2024-11-25 08:58:30|4221.9|4215.9|4223.4|4217.4|4223.4|4217.4|4221.9|4215.9|1
1732525120000|2024-11-25 08:58:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1732525130000|2024-11-25 08:58:50|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4224.9|4218.9|4
1732525140000|2024-11-25 08:59:00|4226.4|4220.4|4226.9|4220.9|4227.4|4221.4|4226.4|4220.4|4
1732525150000|2024-11-25 08:59:10|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|0
1732525160000|2024-11-25 08:59:20|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|0
1732525190000|2024-11-25 08:59:50|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4223.9|4217.9|4
1732525200000|2024-11-25 09:00:00|4225.9|4219.9|4224.9|4218.9|4225.9|4219.9|4224.9|4218.9|0
1732525210000|2024-11-25 09:00:10|4225.9|4219.9|4227.4|4221.4|4227.4|4221.4|4225.9|4219.9|0
1732525220000|2024-11-25 09:00:20|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|0
1732525230000|2024-11-25 09:00:30|4227.9|4221.9|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|7
1732525240000|2024-11-25 09:00:40|4226.9|4220.9|4230.4|4224.4|4230.4|4224.4|4226.9|4220.9|12
1732525250000|2024-11-25 09:00:50|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.4|4223.4|6
1732525260000|2024-11-25 09:01:00|4229.4|4223.4|4226.9|4220.9|4229.9|4223.9|4226.9|4220.9|1
1732525270000|2024-11-25 09:01:10|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1732525280000|2024-11-25 09:01:20|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1732525290000|2024-11-25 09:01:30|4228.4|4222.4|4229.9|4223.9|4230.4|4224.4|4228.4|4222.4|1
1732525300000|2024-11-25 09:01:40|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|1
1732525310000|2024-11-25 09:01:50|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732525320000|2024-11-25 09:02:00|4228.9|4222.9|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|2
1732525330000|2024-11-25 09:02:10|4229.9|4223.9|4230.9|4224.9|4230.9|4224.9|4229.9|4223.9|0
1732525370000|2024-11-25 09:02:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1732525380000|2024-11-25 09:03:00|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|1
1732525390000|2024-11-25 09:03:10|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|0
1732525400000|2024-11-25 09:03:20|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1732525410000|2024-11-25 09:03:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732525420000|2024-11-25 09:03:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732525430000|2024-11-25 09:03:50|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.4|4224.4|1
1732525440000|2024-11-25 09:04:00|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|0
1732525450000|2024-11-25 09:04:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|0
1732525460000|2024-11-25 09:04:20|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|0
1732525470000|2024-11-25 09:04:30|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|0
1732525480000|2024-11-25 09:04:40|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.4|4224.4|0
1732525490000|2024-11-25 09:04:50|||||||||1
1732525500000|2024-11-25 09:05:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|0
1732525510000|2024-11-25 09:05:10|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732525520000|2024-11-25 09:05:20|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|0
1732525550000|2024-11-25 09:05:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|5
1732525560000|2024-11-25 09:06:00|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|0
1732525570000|2024-11-25 09:06:10|4231.4|4225.4|4231.4|4225.4|4232.4|4226.4|4231.4|4225.4|2
1732525580000|2024-11-25 09:06:20|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|6
1732525590000|2024-11-25 09:06:30|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|1
1732525600000|2024-11-25 09:06:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732525610000|2024-11-25 09:06:50|4232.9|4226.9|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|3
1732525630000|2024-11-25 09:07:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732525640000|2024-11-25 09:07:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|2
1732525670000|2024-11-25 09:07:50|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|1
1732525680000|2024-11-25 09:08:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732525690000|2024-11-25 09:08:10|4231.9|4225.9|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|0
1732525710000|2024-11-25 09:08:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732525720000|2024-11-25 09:08:40|4231.9|4225.9|4228.4|4222.4|4232.4|4226.4|4227.9|4221.9|1
1732525730000|2024-11-25 09:08:50|4227.9|4221.9|4226.9|4220.9|4227.9|4221.9|4226.4|4220.4|15
1732525740000|2024-11-25 09:09:00|4226.4|4220.4|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|0
1732525780000|2024-11-25 09:09:40|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1732525790000|2024-11-25 09:09:50|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|1
1732525800000|2024-11-25 09:10:00|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1732525810000|2024-11-25 09:10:10|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|1
1732525830000|2024-11-25 09:10:30|4227.9|4221.9|4227.9|4221.9|4228.4|4222.4|4227.4|4221.4|2
1732525840000|2024-11-25 09:10:40|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4226.4|4220.4|2
1732525850000|2024-11-25 09:10:50|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|0
1732525860000|2024-11-25 09:11:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1732525870000|2024-11-25 09:11:10|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1732525880000|2024-11-25 09:11:20|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1732525890000|2024-11-25 09:11:30|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1732525900000|2024-11-25 09:11:40|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1732525920000|2024-11-25 09:12:00|4228.4|4222.4|4227.9|4221.9|4228.9|4222.9|4225.9|4219.9|5
1732525930000|2024-11-25 09:12:10|4227.4|4221.4|4228.9|4222.9|4228.9|4222.9|4227.4|4221.4|1
1732525940000|2024-11-25 09:12:20|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|4
1732525950000|2024-11-25 09:12:30|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|1
1732525960000|2024-11-25 09:12:40|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|0
1732525970000|2024-11-25 09:12:50|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1732525980000|2024-11-25 09:13:00|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|2
1732526000000|2024-11-25 09:13:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732526010000|2024-11-25 09:13:30|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732526030000|2024-11-25 09:13:50|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.4|4225.4|0
1732526050000|2024-11-25 09:14:10|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|2
1732526070000|2024-11-25 09:14:30|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1732526080000|2024-11-25 09:14:40|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732526090000|2024-11-25 09:14:50|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|2
1732526100000|2024-11-25 09:15:00|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1732526110000|2024-11-25 09:15:10|4232.4|4226.4|4233.4|4227.4|4233.4|4227.4|4232.4|4226.4|1
1732526120000|2024-11-25 09:15:20|4232.9|4226.9|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|1
1732526150000|2024-11-25 09:15:50|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|1
1732526160000|2024-11-25 09:16:00|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732526170000|2024-11-25 09:16:10|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1732526180000|2024-11-25 09:16:20|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|0
1732526190000|2024-11-25 09:16:30|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|1
1732526200000|2024-11-25 09:16:40|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.4|4224.4|1
1732526220000|2024-11-25 09:17:00|4230.4|4224.4|4231.4|4225.4|4231.4|4225.4|4230.4|4224.4|6
1732526240000|2024-11-25 09:17:20|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|3
1732526250000|2024-11-25 09:17:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1732526260000|2024-11-25 09:17:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1732526270000|2024-11-25 09:17:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1732526290000|2024-11-25 09:18:10|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4
1732526300000|2024-11-25 09:18:20|4233.4|4227.4|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|2
1732526310000|2024-11-25 09:18:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732526330000|2024-11-25 09:18:50|4232.4|4226.4|4232.4|4226.4|4232.9|4226.9|4231.9|4225.9|1
1732526340000|2024-11-25 09:19:00|4233.4|4227.4|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|2
1732526350000|2024-11-25 09:19:10|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.4|4224.4|3
1732526360000|2024-11-25 09:19:20|||||||||6
1732526370000|2024-11-25 09:19:30|||||||||1
1732526380000|2024-11-25 09:19:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732526390000|2024-11-25 09:19:50|4230.9|4224.9|4230.4|4224.4|4231.9|4225.9|4230.4|4224.4|3
1732526400000|2024-11-25 09:20:00|||||||||3
1732526410000|2024-11-25 09:20:10|||||||||7
1732526420000|2024-11-25 09:20:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1732526430000|2024-11-25 09:20:30|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732526440000|2024-11-25 09:20:40|4231.4|4225.4|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|1
1732526450000|2024-11-25 09:20:50|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.4|4225.4|0
1732526460000|2024-11-25 09:21:00|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732526480000|2024-11-25 09:21:20|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|1
1732526500000|2024-11-25 09:21:40|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732526510000|2024-11-25 09:21:50|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|0
1732526530000|2024-11-25 09:22:10|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732526540000|2024-11-25 09:22:20|4228.9|4222.9|4231.4|4225.4|4231.4|4225.4|4228.9|4222.9|8
1732526560000|2024-11-25 09:22:40|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|1
1732526580000|2024-11-25 09:23:00|4233.4|4227.4|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|3
1732526600000|2024-11-25 09:23:20|||||||||1
1732526640000|2024-11-25 09:24:00|4232.4|4226.4|4230.4|4224.4|4232.4|4226.4|4230.4|4224.4|0
1732526650000|2024-11-25 09:24:10|4229.9|4223.9|4229.4|4223.4|4230.4|4224.4|4229.4|4223.4|4
1732526660000|2024-11-25 09:24:20|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|1
1732526670000|2024-11-25 09:24:30|4229.4|4223.4|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|0
1732526680000|2024-11-25 09:24:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1732526690000|2024-11-25 09:24:50|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1732526700000|2024-11-25 09:25:00|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4227.4|4221.4|1
1732526710000|2024-11-25 09:25:10|4227.9|4221.9|4227.9|4221.9|4228.4|4222.4|4227.9|4221.9|0
1732526720000|2024-11-25 09:25:20|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|0
1732526730000|2024-11-25 09:25:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|0
1732526750000|2024-11-25 09:25:50|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4227.9|4221.9|0
1732526760000|2024-11-25 09:26:00|4227.9|4221.9|4227.9|4221.9|4228.9|4222.9|4227.9|4221.9|0
1732526780000|2024-11-25 09:26:20|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|0
1732526790000|2024-11-25 09:26:30|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1732526800000|2024-11-25 09:26:40|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1732526810000|2024-11-25 09:26:50|4228.4|4222.4|4229.4|4223.4|4229.4|4223.4|4228.4|4222.4|0
1732526820000|2024-11-25 09:27:00|||||||||1
1732526830000|2024-11-25 09:27:10|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1732526840000|2024-11-25 09:27:20|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|10
1732526860000|2024-11-25 09:27:40|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1732526870000|2024-11-25 09:27:50|4227.9|4221.9|4227.9|4221.9|4228.4|4222.4|4227.9|4221.9|1
1732526880000|2024-11-25 09:28:00|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|1
1732526890000|2024-11-25 09:28:10|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|1
1732526900000|2024-11-25 09:28:20|4225.9|4219.9|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|2
1732526910000|2024-11-25 09:28:30|4226.4|4220.4|4227.4|4221.4|4227.4|4221.4|4226.4|4220.4|2
1732526920000|2024-11-25 09:28:40|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1732526930000|2024-11-25 09:28:50|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1732526940000|2024-11-25 09:29:00|4228.9|4222.9|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|0
1732526970000|2024-11-25 09:29:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4
1732527000000|2024-11-25 09:30:00|4232.9|4226.9|4232.4|4226.4|4232.9|4226.9|4232.4|4226.4|0
1732527030000|2024-11-25 09:30:30|||||||||4
1732527040000|2024-11-25 09:30:40|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|0
1732527050000|2024-11-25 09:30:50|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|43
1732527060000|2024-11-25 09:31:00|4229.9|4223.9|4229.4|4223.4|4230.4|4224.4|4229.4|4223.4|4
1732527070000|2024-11-25 09:31:10|4229.9|4223.9|4230.9|4224.9|4230.9|4224.9|4229.9|4223.9|1
1732527100000|2024-11-25 09:31:40|4230.4|4224.4|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|2
1732527120000|2024-11-25 09:32:00|4230.9|4224.9|4231.9|4225.9|4231.9|4225.9|4230.4|4224.4|1
1732527130000|2024-11-25 09:32:10|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732527140000|2024-11-25 09:32:20|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732527180000|2024-11-25 09:33:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|0
1732527190000|2024-11-25 09:33:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1732527200000|2024-11-25 09:33:20|4230.9|4224.9|4231.4|4225.4|4231.9|4225.9|4230.9|4224.9|1
1732527210000|2024-11-25 09:33:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1732527220000|2024-11-25 09:33:40|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732527270000|2024-11-25 09:34:30|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732527290000|2024-11-25 09:34:50|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732527300000|2024-11-25 09:35:00|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732527330000|2024-11-25 09:35:30|4231.9|4225.9|4231.4|4225.4|4231.9|4225.9|4231.4|4225.4|0
1732527340000|2024-11-25 09:35:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1732527350000|2024-11-25 09:35:50|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|0
1732527370000|2024-11-25 09:36:10|4231.4|4225.4|4229.9|4223.9|4231.4|4225.4|4228.9|4222.9|1
1732527390000|2024-11-25 09:36:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732527400000|2024-11-25 09:36:40|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1732527410000|2024-11-25 09:36:50|4228.9|4222.9|4227.9|4221.9|4228.9|4222.9|4227.9|4221.9|0
1732527420000|2024-11-25 09:37:00|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|1
1732527440000|2024-11-25 09:37:20|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|0
1732527450000|2024-11-25 09:37:30|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|1
1732527480000|2024-11-25 09:38:00|4227.4|4221.4|4227.9|4221.9|4228.9|4222.9|4227.4|4221.4|3
1732527490000|2024-11-25 09:38:10|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1732527520000|2024-11-25 09:38:40|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1732527530000|2024-11-25 09:38:50|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1732527540000|2024-11-25 09:39:00|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|0
1732527560000|2024-11-25 09:39:20|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|1
1732527570000|2024-11-25 09:39:30|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1732527580000|2024-11-25 09:39:40|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|3
1732527600000|2024-11-25 09:40:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1732527610000|2024-11-25 09:40:10|4223.9|4217.9|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1732527620000|2024-11-25 09:40:20|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1732527650000|2024-11-25 09:40:50|4224.9|4218.9|4227.9|4221.9|4227.9|4221.9|4224.9|4218.9|4
1732527690000|2024-11-25 09:41:30|4228.4|4222.4|4227.9|4221.9|4228.4|4222.4|4227.9|4221.9|1
1732527700000|2024-11-25 09:41:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1732527710000|2024-11-25 09:41:50|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|0
1732527740000|2024-11-25 09:42:20|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|0
1732527750000|2024-11-25 09:42:30|||||||||5
1732527770000|2024-11-25 09:42:50|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1732527780000|2024-11-25 09:43:00|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|1
1732527820000|2024-11-25 09:43:40|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|0
1732527850000|2024-11-25 09:44:10|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|1
1732527860000|2024-11-25 09:44:20|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1732527870000|2024-11-25 09:44:30|4230.9|4224.9|4224.9|4218.9|4230.9|4224.9|4224.9|4218.9|1
1732527880000|2024-11-25 09:44:40|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1732527900000|2024-11-25 09:45:00|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|1
1732527910000|2024-11-25 09:45:10|4225.9|4219.9|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|0
1732527920000|2024-11-25 09:45:20|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4223.9|4217.9|2
1732527930000|2024-11-25 09:45:30|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4224.9|4218.9|0
1732527950000|2024-11-25 09:45:50|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4223.9|4217.9|4
1732527960000|2024-11-25 09:46:00|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1732527980000|2024-11-25 09:46:20|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|1
1732527990000|2024-11-25 09:46:30|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|1
1732528000000|2024-11-25 09:46:40|4225.9|4219.9|4226.9|4220.9|4226.9|4220.9|4225.9|4219.9|1
1732528010000|2024-11-25 09:46:50|4227.9|4221.9|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|0
1732528020000|2024-11-25 09:47:00|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|0
1732528030000|2024-11-25 09:47:10|4227.4|4221.4|4219.9|4213.9|4227.4|4221.4|4219.9|4213.9|11
1732528040000|2024-11-25 09:47:20|4220.9|4214.9|4219.4|4213.4|4220.9|4214.9|4218.4|4212.4|12
1732528050000|2024-11-25 09:47:30|4219.9|4213.9|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|1
1732528060000|2024-11-25 09:47:40|4220.4|4214.4|4220.9|4214.9|4220.9|4214.9|4220.4|4214.4|0
1732528070000|2024-11-25 09:47:50|4220.4|4214.4|4222.9|4216.9|4222.9|4216.9|4220.4|4214.4|6
1732528080000|2024-11-25 09:48:00|4222.4|4216.4|4222.9|4216.9|4222.9|4216.9|4222.4|4216.4|0
1732528090000|2024-11-25 09:48:10|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4221.9|4215.9|2
1732528100000|2024-11-25 09:48:20|4222.4|4216.4|4221.9|4215.9|4222.4|4216.4|4221.4|4215.4|12
1732528110000|2024-11-25 09:48:30|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1732528120000|2024-11-25 09:48:40|4221.9|4215.9|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|1
1732528130000|2024-11-25 09:48:50|4221.9|4215.9|4220.9|4214.9|4221.9|4215.9|4220.9|4214.9|4
1732528140000|2024-11-25 09:49:00|||||||||2
1732528150000|2024-11-25 09:49:10|4221.9|4215.9|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|7
1732528200000|2024-11-25 09:50:00|4219.9|4213.9|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|1
1732528220000|2024-11-25 09:50:20|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|0
1732528240000|2024-11-25 09:50:40|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.4|4211.4|2
1732528250000|2024-11-25 09:50:50|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|2
1732528260000|2024-11-25 09:51:00|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.9|4212.9|0
1732528270000|2024-11-25 09:51:10|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|0
1732528280000|2024-11-25 09:51:20|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1732528290000|2024-11-25 09:51:30|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|0
1732528300000|2024-11-25 09:51:40|4219.4|4213.4|4219.9|4213.9|4219.9|4213.9|4219.4|4213.4|0
1732528310000|2024-11-25 09:51:50|4219.4|4213.4|4220.4|4214.4|4220.4|4214.4|4219.4|4213.4|0
1732528320000|2024-11-25 09:52:00|4219.9|4213.9|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|0
1732528350000|2024-11-25 09:52:30|4220.4|4214.4|4222.9|4216.9|4222.9|4216.9|4220.4|4214.4|2
1732528370000|2024-11-25 09:52:50|4223.9|4217.9|4226.4|4220.4|4226.4|4220.4|4223.9|4217.9|2
1732528380000|2024-11-25 09:53:00|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|2
1732528390000|2024-11-25 09:53:10|4225.4|4219.4|4222.9|4216.9|4225.4|4219.4|4222.9|4216.9|1
1732528400000|2024-11-25 09:53:20|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1732528410000|2024-11-25 09:53:30|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|0
1732528430000|2024-11-25 09:53:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1732528440000|2024-11-25 09:54:00|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1732528450000|2024-11-25 09:54:10|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|0
1732528460000|2024-11-25 09:54:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1732528470000|2024-11-25 09:54:30|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1732528480000|2024-11-25 09:54:40|4227.4|4221.4|4226.9|4220.9|4227.4|4221.4|4226.9|4220.9|0
1732528500000|2024-11-25 09:55:00|4227.4|4221.4|4225.9|4219.9|4227.9|4221.9|4225.9|4219.9|9
1732528520000|2024-11-25 09:55:20|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732528530000|2024-11-25 09:55:30|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|1
1732528540000|2024-11-25 09:55:40|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|1
1732528560000|2024-11-25 09:56:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1732528570000|2024-11-25 09:56:10|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|1
1732528580000|2024-11-25 09:56:20|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|0
1732528590000|2024-11-25 09:56:30|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|1
1732528600000|2024-11-25 09:56:40|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|0
1732528610000|2024-11-25 09:56:50|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|1
1732528630000|2024-11-25 09:57:10|4225.4|4219.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|1
1732528640000|2024-11-25 09:57:20|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|0
1732528650000|2024-11-25 09:57:30|||||||||1
1732528660000|2024-11-25 09:57:40|4226.9|4220.9|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|1
1732528670000|2024-11-25 09:57:50|4228.9|4222.9|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|2
1732528680000|2024-11-25 09:58:00|4229.4|4223.4|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|0
1732528690000|2024-11-25 09:58:10|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4228.9|4222.9|0
1732528700000|2024-11-25 09:58:20|4228.9|4222.9|4228.4|4222.4|4229.4|4223.4|4228.4|4222.4|1
1732528710000|2024-11-25 09:58:30|4227.9|4221.9|4229.9|4223.9|4230.4|4224.4|4227.9|4221.9|4
1732528720000|2024-11-25 09:58:40|||||||||1
1732528730000|2024-11-25 09:58:50|4230|4224|4229.9|4223.9|4230|4224|4229.9|4223.9|0
1732528750000|2024-11-25 09:59:10|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1732528770000|2024-11-25 09:59:30|4227.9|4221.9|4225.9|4219.9|4227.9|4221.9|4225.9|4219.9|2
1732528780000|2024-11-25 09:59:40|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|51
1732528790000|2024-11-25 09:59:50|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|4
1732528820000|2024-11-25 10:00:20|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732528830000|2024-11-25 10:00:30|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|1
1732528850000|2024-11-25 10:00:50|4226.9|4220.9|4227.9|4221.9|4227.9|4221.9|4226.9|4220.9|6
1732528860000|2024-11-25 10:01:00|4227.4|4221.4|4226.4|4220.4|4227.4|4221.4|4226.4|4220.4|2
1732528890000|2024-11-25 10:01:30|4225.9|4219.9|4223.4|4217.4|4225.9|4219.9|4223.4|4217.4|6
1732528910000|2024-11-25 10:01:50|||||||||1
1732528930000|2024-11-25 10:02:10|||||||||1
1732528950000|2024-11-25 10:02:30|4224.4|4218.4|4224.9|4218.9|4225.4|4219.4|4224.4|4218.4|6
1732528960000|2024-11-25 10:02:40|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732528970000|2024-11-25 10:02:50|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1732528980000|2024-11-25 10:03:00|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|0
1732528990000|2024-11-25 10:03:10|4225.4|4219.4|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|0
1732529000000|2024-11-25 10:03:20|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|0
1732529020000|2024-11-25 10:03:40|4223.9|4217.9|4224.9|4218.9|4224.9|4218.9|4223.9|4217.9|2
1732529070000|2024-11-25 10:04:30|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|0
1732529100000|2024-11-25 10:05:00|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|1
1732529110000|2024-11-25 10:05:10|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|0
1732529120000|2024-11-25 10:05:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|3
1732529130000|2024-11-25 10:05:30|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4224.9|4218.9|0
1732529150000|2024-11-25 10:05:50|||||||||2
1732529200000|2024-11-25 10:06:40|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|0
1732529220000|2024-11-25 10:07:00|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|1
1732529230000|2024-11-25 10:07:10|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|0
1732529240000|2024-11-25 10:07:20|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1732529260000|2024-11-25 10:07:40|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|0
1732529280000|2024-11-25 10:08:00|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|2
1732529290000|2024-11-25 10:08:10|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|1
1732529310000|2024-11-25 10:08:30|4227.4|4221.4|4227.9|4221.9|4227.9|4221.9|4227.4|4221.4|9
1732529330000|2024-11-25 10:08:50|4226.9|4220.9|4227.9|4221.9|4228.9|4222.9|4226.9|4220.9|5
1732529340000|2024-11-25 10:09:00|4228.4|4222.4|4228.4|4222.4|4228.9|4222.9|4227.9|4221.9|5
1732529350000|2024-11-25 10:09:10|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1732529360000|2024-11-25 10:09:20|||||||||2
1732529370000|2024-11-25 10:09:30|4228.4|4222.4|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|1
1732529390000|2024-11-25 10:09:50|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|1
1732529400000|2024-11-25 10:10:00|4227.4|4221.4|4227.9|4221.9|4227.9|4221.9|4227.4|4221.4|0
1732529410000|2024-11-25 10:10:10|4228.9|4222.9|4230.4|4224.4|4230.4|4224.4|4228.9|4222.9|1
1732529430000|2024-11-25 10:10:30|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1732529450000|2024-11-25 10:10:50|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|0
1732529470000|2024-11-25 10:11:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1732529480000|2024-11-25 10:11:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|5
1732529500000|2024-11-25 10:11:40|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|1
1732529510000|2024-11-25 10:11:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1732529520000|2024-11-25 10:12:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|2
1732529540000|2024-11-25 10:12:20|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1732529620000|2024-11-25 10:13:40|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|2
1732529630000|2024-11-25 10:13:50|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732529640000|2024-11-25 10:14:00|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1732529650000|2024-11-25 10:14:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|0
1732529660000|2024-11-25 10:14:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1732529680000|2024-11-25 10:14:40|||||||||12
1732529690000|2024-11-25 10:14:50|4236.5|4230.5|4236.5|4230.5|4237|4231|4236.5|4230.5|16
1732529700000|2024-11-25 10:15:00|4236.4|4230.4|4235.9|4229.9|4236.9|4230.9|4235.9|4229.9|3
1732529720000|2024-11-25 10:15:20|4234.4|4228.4|4233.9|4227.9|4234.5|4228.5|4233.9|4227.9|11
1732529750000|2024-11-25 10:15:50|4234|4228|4234|4228|4234.9|4228.9|4234|4228|0
1732529760000|2024-11-25 10:16:00|4234.9|4228.9|4234.5|4228.5|4234.9|4228.9|4234|4228|0
1732529770000|2024-11-25 10:16:10|4234|4228|4234.9|4228.9|4234.9|4228.9|4234|4228|0
1732529780000|2024-11-25 10:16:20|4234.5|4228.5|4234.9|4228.9|4234.9|4228.9|4234|4228|0
1732529790000|2024-11-25 10:16:30|4234.5|4228.5|4234|4228|4234.5|4228.5|4233.9|4227.9|1
1732529800000|2024-11-25 10:16:40|4233.9|4227.9|4234.5|4228.5|4234.5|4228.5|4233.9|4227.9|0
1732529820000|2024-11-25 10:17:00|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1732529840000|2024-11-25 10:17:20|4235|4229|4235.4|4229.4|4235.4|4229.4|4235|4229|0
1732529880000|2024-11-25 10:18:00|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|4
1732529890000|2024-11-25 10:18:10|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1732529900000|2024-11-25 10:18:20|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1732529930000|2024-11-25 10:18:50|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|1
1732529950000|2024-11-25 10:19:10|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1732529990000|2024-11-25 10:19:50|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|3
1732530000000|2024-11-25 10:20:00|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|3
1732530010000|2024-11-25 10:20:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1732530020000|2024-11-25 10:20:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|2
1732530040000|2024-11-25 10:20:40|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.9|4228.9|4
1732530050000|2024-11-25 10:20:50|4235.4|4229.4|4233.9|4227.9|4235.4|4229.4|4233.9|4227.9|1
1732530060000|2024-11-25 10:21:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|0
1732530070000|2024-11-25 10:21:10|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|0
1732530080000|2024-11-25 10:21:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1732530110000|2024-11-25 10:21:50|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|1
1732530120000|2024-11-25 10:22:00|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1732530130000|2024-11-25 10:22:10|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|1
1732530160000|2024-11-25 10:22:40|4235.9|4229.9|4236|4230|4236.4|4230.4|4235.9|4229.9|2
1732530170000|2024-11-25 10:22:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1732530200000|2024-11-25 10:23:20|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|5
1732530210000|2024-11-25 10:23:30|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|1
1732530220000|2024-11-25 10:23:40|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1732530230000|2024-11-25 10:23:50|4237|4231|4237|4231|4237|4231|4237|4231|0
1732530250000|2024-11-25 10:24:10|4237.4|4231.4|4237|4231|4237.4|4231.4|4237|4231|0
1732530260000|2024-11-25 10:24:20|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1732530270000|2024-11-25 10:24:30|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1732530280000|2024-11-25 10:24:40|4235|4229|4235|4229|4235|4229|4235|4229|2
1732530290000|2024-11-25 10:24:50|4234.5|4228.5|4234.9|4228.9|4234.9|4228.9|4234.5|4228.5|2
1732530300000|2024-11-25 10:25:00|4235|4229|4235|4229|4235|4229|4235|4229|0
1732530310000|2024-11-25 10:25:10|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1732530320000|2024-11-25 10:25:20|4236|4230|4236|4230|4236|4230|4236|4230|0
1732530330000|2024-11-25 10:25:30|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|1
1732530350000|2024-11-25 10:25:50|4237|4231|4237.5|4231.5|4237.5|4231.5|4237|4231|2
1732530360000|2024-11-25 10:26:00|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|2
1732530420000|2024-11-25 10:27:00|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|1
1732530490000|2024-11-25 10:28:10|||||||||1
1732530500000|2024-11-25 10:28:20|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|2
1732530520000|2024-11-25 10:28:40|4236|4230|4236.9|4230.9|4236.9|4230.9|4236|4230|1
1732530540000|2024-11-25 10:29:00|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1732530550000|2024-11-25 10:29:10|4236.4|4230.4|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1732530560000|2024-11-25 10:29:20|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|1
1732530570000|2024-11-25 10:29:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1732530590000|2024-11-25 10:29:50|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1732530600000|2024-11-25 10:30:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1732530640000|2024-11-25 10:30:40|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1732530650000|2024-11-25 10:30:50|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|1
1732530660000|2024-11-25 10:31:00|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4236.9|4230.9|3
1732530670000|2024-11-25 10:31:10|||||||||1
1732530690000|2024-11-25 10:31:30|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|1
1732530710000|2024-11-25 10:31:50|4235.9|4229.9|4235|4229|4236.4|4230.4|4235|4229|4
1732530720000|2024-11-25 10:32:00|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|1
1732530730000|2024-11-25 10:32:10|4235|4229|4235.4|4229.4|4235.4|4229.4|4235|4229|3
1732530740000|2024-11-25 10:32:20|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|1
1732530750000|2024-11-25 10:32:30|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|1
1732530790000|2024-11-25 10:33:10|4236.4|4230.4|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1732530800000|2024-11-25 10:33:20|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|2
1732530820000|2024-11-25 10:33:40|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1732530830000|2024-11-25 10:33:50|4236.9|4230.9|4236.9|4230.9|4237|4231|4236.9|4230.9|1
1732530840000|2024-11-25 10:34:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|6
1732530850000|2024-11-25 10:34:10|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4237.9|4231.9|0
1732530860000|2024-11-25 10:34:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1732530880000|2024-11-25 10:34:40|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1732530900000|2024-11-25 10:35:00|4237|4231|4236|4230|4237|4231|4236|4230|2
1732530960000|2024-11-25 10:36:00|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1732530970000|2024-11-25 10:36:10|4236|4230|4235.5|4229.5|4236|4230|4235.5|4229.5|2
1732531000000|2024-11-25 10:36:40|||||||||1
1732531010000|2024-11-25 10:36:50|4235.9|4229.9|4236|4230|4236|4230|4235.9|4229.9|0
1732531030000|2024-11-25 10:37:10|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1732531040000|2024-11-25 10:37:20|4236|4230|4236|4230|4236|4230|4236|4230|1
1732531050000|2024-11-25 10:37:30|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1732531060000|2024-11-25 10:37:40|4236|4230|4236.5|4230.5|4236.5|4230.5|4236|4230|0
1732531070000|2024-11-25 10:37:50|4236|4230|4236.5|4230.5|4236.5|4230.5|4236|4230|1
1732531080000|2024-11-25 10:38:00|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|3
1732531090000|2024-11-25 10:38:10|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|1
1732531100000|2024-11-25 10:38:20|4236|4230|4236.5|4230.5|4236.9|4230.9|4236|4230|2
1732531110000|2024-11-25 10:38:30|4236|4230|4236|4230|4236|4230|4236|4230|23
1732531120000|2024-11-25 10:38:40|4235.5|4229.5|4235.5|4229.5|4235.9|4229.9|4235.5|4229.5|5
1732531130000|2024-11-25 10:38:50|||||||||2
1732531140000|2024-11-25 10:39:00|4236|4230|4236|4230|4236|4230|4236|4230|3
1732531160000|2024-11-25 10:39:20|4236.5|4230.5|4236|4230|4236.5|4230.5|4236|4230|0
1732531190000|2024-11-25 10:39:50|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1732531230000|2024-11-25 10:40:30|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|1
1732531270000|2024-11-25 10:41:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|3
1732531280000|2024-11-25 10:41:20|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1732531290000|2024-11-25 10:41:30|||||||||6
1732531300000|2024-11-25 10:41:40|4235.5|4229.5|4236.5|4230.5|4236.5|4230.5|4235.5|4229.5|1
1732531310000|2024-11-25 10:41:50|4237|4231|4237|4231|4237|4231|4237|4231|1
1732531340000|2024-11-25 10:42:20|4236.9|4230.9|4237|4231|4237|4231|4236.5|4230.5|0
1732531370000|2024-11-25 10:42:50|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732531380000|2024-11-25 10:43:00|4237|4231|4237|4231|4237|4231|4237|4231|1
1732531430000|2024-11-25 10:43:50|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237|4231|0
1732531450000|2024-11-25 10:44:10|4237|4231|4237.5|4231.5|4237.5|4231.5|4237|4231|0
1732531460000|2024-11-25 10:44:20|4238|4232|4238|4232|4238|4232|4238|4232|2
1732531470000|2024-11-25 10:44:30|4237.9|4231.9|4236|4230|4238|4232|4236|4230|1
1732531480000|2024-11-25 10:44:40|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1732531500000|2024-11-25 10:45:00|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|11
1732531510000|2024-11-25 10:45:10|4239|4233|4239|4233|4239|4233|4238.9|4232.9|0
1732531530000|2024-11-25 10:45:30|4238.5|4232.5|4239.5|4233.5|4239.5|4233.5|4238.5|4232.5|1
1732531550000|2024-11-25 10:45:50|4239|4233|4239|4233|4239|4233|4239|4233|1
1732531560000|2024-11-25 10:46:00|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1732531570000|2024-11-25 10:46:10|4239|4233|4239|4233|4239|4233|4239|4233|0
1732531580000|2024-11-25 10:46:20|4239.5|4233.5|4239|4233|4239.5|4233.5|4239|4233|0
1732531600000|2024-11-25 10:46:40|4239.5|4233.5|4239|4233|4239.5|4233.5|4239|4233|0
1732531610000|2024-11-25 10:46:50|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1732531620000|2024-11-25 10:47:00|4238.5|4232.5|4238|4232|4238.5|4232.5|4238|4232|0
1732531630000|2024-11-25 10:47:10|4237.5|4231.5|4237|4231|4237.5|4231.5|4237|4231|1
1732531660000|2024-11-25 10:47:40|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732531690000|2024-11-25 10:48:10|4238|4232|4238|4232|4238|4232|4238|4232|24
1732531720000|2024-11-25 10:48:40|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732531730000|2024-11-25 10:48:50|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|1
1732531760000|2024-11-25 10:49:20|4237|4231|4237|4231|4237|4231|4237|4231|0
1732531770000|2024-11-25 10:49:30|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732531780000|2024-11-25 10:49:40|4237|4231|4237|4231|4237|4231|4237|4231|0
1732531790000|2024-11-25 10:49:50|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|0
1732531820000|2024-11-25 10:50:20|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|1
1732531850000|2024-11-25 10:50:50|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|3
1732531880000|2024-11-25 10:51:20|4235|4229|4235|4229|4235|4229|4235|4229|3
1732531890000|2024-11-25 10:51:30|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1732531900000|2024-11-25 10:51:40|4235|4229|4235|4229|4235|4229|4235|4229|0
1732531920000|2024-11-25 10:52:00|4236|4230|4236|4230|4236|4230|4236|4230|4
1732531940000|2024-11-25 10:52:20|4235.5|4229.5|4235|4229|4235.5|4229.5|4235|4229|0
1732531950000|2024-11-25 10:52:30|4234|4228|4234|4228|4234|4228|4234|4228|1
1732532050000|2024-11-25 10:54:10|4234.5|4228.5|4235|4229|4235|4229|4234.5|4228.5|1
1732532070000|2024-11-25 10:54:30|||||||||1
1732532080000|2024-11-25 10:54:40|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|1
1732532180000|2024-11-25 10:56:20|4235|4229|4235.5|4229.5|4235.5|4229.5|4234.9|4228.9|8
1732532220000|2024-11-25 10:57:00|4235|4229|4234|4228|4235|4229|4233.5|4227.5|1
1732532260000|2024-11-25 10:57:40|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1732532280000|2024-11-25 10:58:00|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|1
1732532310000|2024-11-25 10:58:30|4230|4224|4230|4224|4230.5|4224.5|4230|4224|6
1732532330000|2024-11-25 10:58:50|4230.5|4224.5|4231|4225|4231|4225|4230.5|4224.5|17
1732532370000|2024-11-25 10:59:30|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|1
1732532380000|2024-11-25 10:59:40|4232|4226|4231.5|4225.5|4232|4226|4231.5|4225.5|1
1732532400000|2024-11-25 11:00:00|4232|4226|4233.5|4227.5|4234.5|4228.5|4231.5|4225.5|2
1732532410000|2024-11-25 11:00:10|4233|4227|4232.5|4226.5|4233|4227|4232|4226|0
1732532420000|2024-11-25 11:00:20|4233.5|4227.5|4233|4227|4233.5|4227.5|4232.5|4226.5|2
1732532430000|2024-11-25 11:00:30|4232.5|4226.5|4232.5|4226.5|4233|4227|4232.5|4226.5|0
1732532440000|2024-11-25 11:00:40|4233|4227|4232|4226|4233|4227|4232|4226|0
1732532450000|2024-11-25 11:00:50|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|1
1732532460000|2024-11-25 11:01:00|4232.5|4226.5|4231.5|4225.5|4232.5|4226.5|4231.5|4225.5|0
1732532470000|2024-11-25 11:01:10|4232|4226|4232|4226|4232|4226|4232|4226|0
1732532490000|2024-11-25 11:01:30|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|21
1732532500000|2024-11-25 11:01:40|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|0
1732532510000|2024-11-25 11:01:50|4231.4|4225.4|4231.5|4225.5|4231.5|4225.5|4231|4225|0
1732532530000|2024-11-25 11:02:10|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|2
1732532540000|2024-11-25 11:02:20|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|0
1732532550000|2024-11-25 11:02:30|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|2
1732532580000|2024-11-25 11:03:00|4233|4227|4233|4227|4233|4227|4233|4227|0
1732532590000|2024-11-25 11:03:10|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|1
1732532600000|2024-11-25 11:03:20|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1732532610000|2024-11-25 11:03:30|||||||||1
1732532620000|2024-11-25 11:03:40|4232|4226|4232|4226|4232|4226|4231.5|4225.5|2
1732532640000|2024-11-25 11:04:00|4231.5|4225.5|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|0
1732532650000|2024-11-25 11:04:10|4233|4227|4233|4227|4233|4227|4232.5|4226.5|0
1732532670000|2024-11-25 11:04:30|||||||||1
1732532680000|2024-11-25 11:04:40|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|0
1732532690000|2024-11-25 11:04:50|4233.5|4227.5|4233|4227|4234|4228|4233|4227|1
1732532700000|2024-11-25 11:05:00|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|0
1732532730000|2024-11-25 11:05:30|4233.5|4227.5|4234.5|4228.5|4234.5|4228.5|4233.5|4227.5|1
1732532740000|2024-11-25 11:05:40|4234|4228|4234.5|4228.5|4234.5|4228.5|4234|4228|0
1732532750000|2024-11-25 11:05:50|4234|4228|4233.5|4227.5|4234|4228|4233.5|4227.5|0
1732532760000|2024-11-25 11:06:00|4234|4228|4234.5|4228.5|4234.5|4228.5|4234|4228|0
1732532770000|2024-11-25 11:06:10|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|2
1732532780000|2024-11-25 11:06:20|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|0
1732532830000|2024-11-25 11:07:10|4234|4228|4234.5|4228.5|4234.5|4228.5|4234|4228|1
1732532850000|2024-11-25 11:07:30|4234|4228|4234.4|4228.4|4234.4|4228.4|4234|4228|1
1732532860000|2024-11-25 11:07:40|4234.5|4228.5|4234.5|4228.5|4235|4229|4234|4228|0
1732532870000|2024-11-25 11:07:50|4234|4228|4234.5|4228.5|4234.5|4228.5|4234|4228|0
1732532880000|2024-11-25 11:08:00|4234|4228|4234|4228|4234.5|4228.5|4234|4228|0
1732532890000|2024-11-25 11:08:10|4234.5|4228.5|4234|4228|4234.5|4228.5|4234|4228|0
1732532910000|2024-11-25 11:08:30|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1732532920000|2024-11-25 11:08:40|4234|4228|4234|4228|4234|4228|4234|4228|0
1732532930000|2024-11-25 11:08:50|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1732532940000|2024-11-25 11:09:00|4232|4226|4232|4226|4232|4226|4232|4226|1
1732532950000|2024-11-25 11:09:10|4232.5|4226.5|4233.5|4227.5|4233.5|4227.5|4232.5|4226.5|1
1732532970000|2024-11-25 11:09:30|4233|4227|4233|4227|4233|4227|4233|4227|0
1732532980000|2024-11-25 11:09:40|||||||||1
1732532990000|2024-11-25 11:09:50|4233.5|4227.5|4235|4229|4235|4229|4233.5|4227.5|2
1732533000000|2024-11-25 11:10:00|4234|4228|4234|4228|4234|4228|4234|4228|0
1732533040000|2024-11-25 11:10:40|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1732533050000|2024-11-25 11:10:50|4234|4228|4234|4228|4234|4228|4234|4228|1
1732533070000|2024-11-25 11:11:10|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1732533080000|2024-11-25 11:11:20|4235|4229|4235|4229|4235|4229|4235|4229|0
1732533090000|2024-11-25 11:11:30|4234.5|4228.5|4233|4227|4234.5|4228.5|4233|4227|1
1732533110000|2024-11-25 11:11:50|4234|4228|4234|4228|4234|4228|4234|4228|0
1732533130000|2024-11-25 11:12:10|4233|4227|4233|4227|4233|4227|4233|4227|1
1732533180000|2024-11-25 11:13:00|4232.5|4226.5|4233|4227|4233|4227|4232|4226|0
1732533190000|2024-11-25 11:13:10|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1732533200000|2024-11-25 11:13:20|4233|4227|4233|4227|4233|4227|4233|4227|0
1732533210000|2024-11-25 11:13:30|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|0
1732533240000|2024-11-25 11:14:00|4233.5|4227.5|4233.5|4227.5|4234|4228|4233.5|4227.5|0
1732533250000|2024-11-25 11:14:10|4234|4228|4234|4228|4234|4228|4233.5|4227.5|0
1732533280000|2024-11-25 11:14:40|4232|4226|4232|4226|4232|4226|4232|4226|1
1732533290000|2024-11-25 11:14:50|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|2
1732533310000|2024-11-25 11:15:10|4232|4226|4232.5|4226.5|4232.5|4226.5|4232|4226|0
1732533320000|2024-11-25 11:15:20|4232|4226|4232|4226|4232|4226|4232|4226|3
1732533330000|2024-11-25 11:15:30|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|0
1732533340000|2024-11-25 11:15:40|4232|4226|4232|4226|4232|4226|4232|4226|0
1732533360000|2024-11-25 11:16:00|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|1
1732533390000|2024-11-25 11:16:30|||||||||1
1732533440000|2024-11-25 11:17:20|4231|4225|4231|4225|4231|4225|4231|4225|6
1732533450000|2024-11-25 11:17:30|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|1
1732533460000|2024-11-25 11:17:40|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|0
1732533470000|2024-11-25 11:17:50|4231|4225|4231.5|4225.5|4231.5|4225.5|4231|4225|0
1732533490000|2024-11-25 11:18:10|4231|4225|4231|4225|4231.5|4225.5|4231|4225|0
1732533510000|2024-11-25 11:18:30|||||||||1
1732533530000|2024-11-25 11:18:50|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|0
1732533540000|2024-11-25 11:19:00|||||||||1
1732533580000|2024-11-25 11:19:40|||||||||1
1732533590000|2024-11-25 11:19:50|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|2
1732533600000|2024-11-25 11:20:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1732533620000|2024-11-25 11:20:20|4233|4227|4233|4227|4233|4227|4233|4227|1
1732533650000|2024-11-25 11:20:50|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1732533680000|2024-11-25 11:21:20|4234|4228|4234.5|4228.5|4234.5|4228.5|4233.5|4227.5|8
1732533690000|2024-11-25 11:21:30|4234|4228|4233|4227|4234|4228|4233|4227|2
1732533720000|2024-11-25 11:22:00|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1732533730000|2024-11-25 11:22:10|4232|4226|4232|4226|4232|4226|4232|4226|0
1732533750000|2024-11-25 11:22:30|||||||||1
1732533770000|2024-11-25 11:22:50|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|0
1732533790000|2024-11-25 11:23:10|4231|4225|4231|4225|4231|4225|4231|4225|0
1732533830000|2024-11-25 11:23:50|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|0
1732533850000|2024-11-25 11:24:10|4233|4227|4233|4227|4233|4227|4233|4227|4
1732533860000|2024-11-25 11:24:20|||||||||1
1732533880000|2024-11-25 11:24:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1732533920000|2024-11-25 11:25:20|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|8
1732533930000|2024-11-25 11:25:30|4231|4225|4231|4225|4231|4225|4231|4225|2
1732533950000|2024-11-25 11:25:50|4230.5|4224.5|4231|4225|4231|4225|4230.5|4224.5|3
1732533970000|2024-11-25 11:26:10|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1732533980000|2024-11-25 11:26:20|4231|4225|4230.5|4224.5|4231|4225|4230|4224|1
1732533990000|2024-11-25 11:26:30|4230|4224|4230|4224|4230|4224|4230|4224|0
1732534010000|2024-11-25 11:26:50|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1732534020000|2024-11-25 11:27:00|4229.5|4223.5|4230|4224|4230|4224|4229.5|4223.5|2
1732534040000|2024-11-25 11:27:20|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|0
1732534050000|2024-11-25 11:27:30|||||||||1
1732534070000|2024-11-25 11:27:50|||||||||1
1732534080000|2024-11-25 11:28:00|||||||||1
1732534110000|2024-11-25 11:28:30|4231|4225|4230|4224|4231|4225|4230|4224|16
1732534120000|2024-11-25 11:28:40|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1732534140000|2024-11-25 11:29:00|4233|4227|4234|4228|4234|4228|4233|4227|3
1732534160000|2024-11-25 11:29:20|||||||||1
1732534190000|2024-11-25 11:29:50|4232|4226|4232|4226|4232|4226|4232|4226|7
1732534210000|2024-11-25 11:30:10|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|2
1732534220000|2024-11-25 11:30:20|4233.5|4227.5|4233.5|4227.5|4234.5|4228.5|4233.5|4227.5|5
1732534240000|2024-11-25 11:30:40|4234|4228|4233.5|4227.5|4234|4228|4233.5|4227.5|0
1732534250000|2024-11-25 11:30:50|4234|4228|4233.5|4227.5|4234|4228|4233.5|4227.5|0
1732534260000|2024-11-25 11:31:00|4234|4228|4234|4228|4234|4228|4234|4228|0
1732534270000|2024-11-25 11:31:10|4232.5|4226.5|4233|4227|4233|4227|4232.5|4226.5|10
1732534280000|2024-11-25 11:31:20|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|1
1732534290000|2024-11-25 11:31:30|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1732534360000|2024-11-25 11:32:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4
1732534380000|2024-11-25 11:33:00|||||||||2
1732534390000|2024-11-25 11:33:10|4232|4226|4232|4226|4232|4226|4232|4226|1
1732534420000|2024-11-25 11:33:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|2
1732534430000|2024-11-25 11:33:50|||||||||4
1732534440000|2024-11-25 11:34:00|||||||||1
1732534470000|2024-11-25 11:34:30|||||||||1
1732534490000|2024-11-25 11:34:50|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|2
1732534520000|2024-11-25 11:35:20|4231|4225|4231|4225|4231|4225|4231|4225|5
1732534540000|2024-11-25 11:35:40|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1732534550000|2024-11-25 11:35:50|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|0
1732534560000|2024-11-25 11:36:00|4231|4225|4231|4225|4231|4225|4231|4225|0
1732534580000|2024-11-25 11:36:20|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|0
1732534590000|2024-11-25 11:36:30|||||||||1
1732534610000|2024-11-25 11:36:50|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|2
1732534700000|2024-11-25 11:38:20|4232|4226|4232|4226|4232|4226|4232|4226|25
1732534720000|2024-11-25 11:38:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1732534770000|2024-11-25 11:39:30|4232|4226|4232|4226|4232|4226|4232|4226|2
1732534780000|2024-11-25 11:39:40|4233|4227|4233|4227|4233|4227|4233|4227|2
1732534800000|2024-11-25 11:40:00|4232.5|4226.5|4232|4226|4233|4227|4232|4226|8
1732534810000|2024-11-25 11:40:10|4231.5|4225.5|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|1
1732534820000|2024-11-25 11:40:20|4232|4226|4232|4226|4232|4226|4232|4226|0
1732534830000|2024-11-25 11:40:30|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|1
1732534850000|2024-11-25 11:40:50|4233|4227|4233|4227|4233|4227|4232.5|4226.5|1
1732534860000|2024-11-25 11:41:00|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|2
1732534870000|2024-11-25 11:41:10|||||||||1
1732534880000|2024-11-25 11:41:20|4231.5|4225.5|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|1
1732534920000|2024-11-25 11:42:00|4231|4225|4231|4225|4231|4225|4231|4225|5
1732534930000|2024-11-25 11:42:10|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1732534940000|2024-11-25 11:42:20|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|1
1732534950000|2024-11-25 11:42:30|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|9
1732534960000|2024-11-25 11:42:40|4228|4222|4229|4223|4229|4223|4228|4222|2
1732534970000|2024-11-25 11:42:50|4228.5|4222.5|4228.5|4222.5|4229|4223|4228.5|4222.5|0
1732534990000|2024-11-25 11:43:10|4228|4222|4228.5|4222.5|4228.5|4222.5|4228|4222|0
1732535000000|2024-11-25 11:43:20|4228|4222|4228.5|4222.5|4228.5|4222.5|4228|4222|0
1732535010000|2024-11-25 11:43:30|4229|4223|4228.5|4222.5|4229|4223|4228.5|4222.5|0
1732535020000|2024-11-25 11:43:40|4228.9|4222.9|4229|4223|4229|4223|4228.9|4222.9|0
1732535040000|2024-11-25 11:44:00|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1732535070000|2024-11-25 11:44:30|4229|4223|4229|4223|4229|4223|4229|4223|0
1732535080000|2024-11-25 11:44:40|4230|4224|4229|4223|4230|4224|4229|4223|1
1732535110000|2024-11-25 11:45:10|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|0
1732535150000|2024-11-25 11:45:50|4230|4224|4230|4224|4230|4224|4230|4224|1
1732535160000|2024-11-25 11:46:00|||||||||9
1732535170000|2024-11-25 11:46:10|||||||||60
1732535190000|2024-11-25 11:46:30|||||||||2
1732535210000|2024-11-25 11:46:50|4229|4223|4228|4222|4229|4223|4228|4222|12
1732535220000|2024-11-25 11:47:00|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|0
1732535240000|2024-11-25 11:47:20|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|2
1732535250000|2024-11-25 11:47:30|4227|4221|4226.5|4220.5|4227|4221|4226.5|4220.5|1
1732535300000|2024-11-25 11:48:20|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4
1732535310000|2024-11-25 11:48:30|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226|4220|2
1732535320000|2024-11-25 11:48:40|4226|4220|4225.5|4219.5|4226.5|4220.5|4225.5|4219.5|1
1732535350000|2024-11-25 11:49:10|4225|4219|4228|4222|4228|4222|4225|4219|4
1732535380000|2024-11-25 11:49:40|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|0
1732535390000|2024-11-25 11:49:50|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|0
1732535400000|2024-11-25 11:50:00|4228.5|4222.5|4229|4223|4229|4223|4228|4222|0
1732535410000|2024-11-25 11:50:10|4230|4224|4229.5|4223.5|4230|4224|4229.5|4223.5|0
1732535430000|2024-11-25 11:50:30|4230|4224|4230|4224|4230|4224|4229.5|4223.5|0
1732535440000|2024-11-25 11:50:40|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|0
1732535450000|2024-11-25 11:50:50|4230|4224|4230|4224|4230|4224|4229.5|4223.5|1
1732535510000|2024-11-25 11:51:50|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|0
1732535540000|2024-11-25 11:52:20|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|4231.5|4225.5|2
1732535560000|2024-11-25 11:52:40|4231|4225|4231|4225|4231|4225|4231|4225|2
1732535570000|2024-11-25 11:52:50|4231.5|4225.5|4232|4226|4232|4226|4231.5|4225.5|1
1732535600000|2024-11-25 11:53:20|4229|4223|4228.5|4222.5|4229|4223|4228.5|4222.5|3
1732535640000|2024-11-25 11:54:00|||||||||1
1732535670000|2024-11-25 11:54:30|4227.5|4221.5|4229|4223|4229|4223|4227.5|4221.5|6
1732535680000|2024-11-25 11:54:40|4228|4222|4228|4222|4228|4222|4227.5|4221.5|2
1732535750000|2024-11-25 11:55:50|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1732535760000|2024-11-25 11:56:00|4229|4223|4229|4223|4229|4223|4229|4223|0
1732535770000|2024-11-25 11:56:10|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|4228.5|4222.5|0
1732535780000|2024-11-25 11:56:20|4229|4223|4228.5|4222.5|4229|4223|4228.5|4222.5|0
1732535810000|2024-11-25 11:56:50|4227.5|4221.5|4228|4222|4228|4222|4227.5|4221.5|4
1732535820000|2024-11-25 11:57:00|4227|4221|4225|4219|4227|4221|4224.5|4218.5|14
1732535830000|2024-11-25 11:57:10|4224.5|4218.5|4225|4219|4225|4219|4224.5|4218.5|0
1732535900000|2024-11-25 11:58:20|||||||||3
1732535910000|2024-11-25 11:58:30|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|5
1732535930000|2024-11-25 11:58:50|4227|4221|4227|4221|4227|4221|4227|4221|1
1732535950000|2024-11-25 11:59:10|4226.5|4220.5|4227|4221|4227|4221|4226.5|4220.5|0
1732535980000|2024-11-25 11:59:40|||||||||3
1732535990000|2024-11-25 11:59:50|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|0
1732536000000|2024-11-25 12:00:00|4227|4221|4226.5|4220.5|4227|4221|4226.5|4220.5|13
1732536050000|2024-11-25 12:00:50|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|3
1732536060000|2024-11-25 12:01:00|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|1
1732536080000|2024-11-25 12:01:20|4225|4219|4225.5|4219.5|4225.5|4219.5|4225|4219|0
1732536100000|2024-11-25 12:01:40|4224|4218|4224|4218|4224|4218|4224|4218|10
1732536120000|2024-11-25 12:02:00|||||||||7
1732536130000|2024-11-25 12:02:10|4225|4219|4226|4220|4226|4220|4225|4219|4
1732536140000|2024-11-25 12:02:20|4227|4221|4227|4221|4227|4221|4227|4221|0
1732536150000|2024-11-25 12:02:30|4226.5|4220.5|4226|4220|4226.5|4220.5|4226|4220|2
1732536160000|2024-11-25 12:02:40|4225|4219|4225|4219|4225|4219|4225|4219|0
1732536170000|2024-11-25 12:02:50|4224|4218|4224|4218|4224|4218|4224|4218|0
1732536180000|2024-11-25 12:03:00|4223.5|4217.5|4224|4218|4224|4218|4223.5|4217.5|1
1732536190000|2024-11-25 12:03:10|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1732536200000|2024-11-25 12:03:20|4224|4218|4224|4218|4224|4218|4224|4218|0
1732536210000|2024-11-25 12:03:30|4223.5|4217.5|4224|4218|4224|4218|4223.5|4217.5|1
1732536220000|2024-11-25 12:03:40|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224|4218|6
1732536230000|2024-11-25 12:03:50|4224|4218|4224.5|4218.5|4224.5|4218.5|4224|4218|0
1732536240000|2024-11-25 12:04:00|4224|4218|4224.5|4218.5|4224.5|4218.5|4224|4218|0
1732536250000|2024-11-25 12:04:10|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|0
1732536260000|2024-11-25 12:04:20|4224|4218|4225|4219|4225|4219|4224|4218|0
1732536270000|2024-11-25 12:04:30|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|0
1732536280000|2024-11-25 12:04:40|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1732536290000|2024-11-25 12:04:50|4224|4218|4224|4218|4224.5|4218.5|4224|4218|0
1732536300000|2024-11-25 12:05:00|4223.5|4217.5|4224|4218|4224|4218|4223.5|4217.5|0
1732536330000|2024-11-25 12:05:30|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1732536390000|2024-11-25 12:06:30|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|1
1732536400000|2024-11-25 12:06:40|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|1
1732536420000|2024-11-25 12:07:00|4224|4218|4224|4218|4224|4218|4223.5|4217.5|2
1732536430000|2024-11-25 12:07:10|4223.5|4217.5|4224|4218|4224|4218|4223.5|4217.5|0
1732536450000|2024-11-25 12:07:30|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1732536470000|2024-11-25 12:07:50|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|0
1732536480000|2024-11-25 12:08:00|4224|4218|4224|4218|4224|4218|4223.5|4217.5|1
1732536490000|2024-11-25 12:08:10|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|0
1732536500000|2024-11-25 12:08:20|4223.5|4217.5|4223.5|4217.5|4224|4218|4223.5|4217.5|1
1732536510000|2024-11-25 12:08:30|4224|4218|4224|4218|4224|4218|4224|4218|1
1732536520000|2024-11-25 12:08:40|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|1
1732536540000|2024-11-25 12:09:00|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|2
1732536570000|2024-11-25 12:09:30|||||||||1
1732536580000|2024-11-25 12:09:40|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|0
1732536590000|2024-11-25 12:09:50|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|1
1732536600000|2024-11-25 12:10:00|4225|4219|4225|4219|4225|4219|4225|4219|0
1732536610000|2024-11-25 12:10:10|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1732536620000|2024-11-25 12:10:20|4225|4219|4225|4219|4225|4219|4224.5|4218.5|2
1732536630000|2024-11-25 12:10:30|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1732536640000|2024-11-25 12:10:40|4225|4219|4225|4219|4225|4219|4225|4219|1
1732536650000|2024-11-25 12:10:50|4225.5|4219.5|4225|4219|4225.5|4219.5|4225|4219|0
1732536660000|2024-11-25 12:11:00|4224.5|4218.5|4225|4219|4225|4219|4224.5|4218.5|0
1732536670000|2024-11-25 12:11:10|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|1
1732536680000|2024-11-25 12:11:20|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|0
1732536690000|2024-11-25 12:11:30|4225|4219|4224|4218|4225|4219|4224|4218|0
1732536700000|2024-11-25 12:11:40|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|0
1732536720000|2024-11-25 12:12:00|4223.5|4217.5|4223.5|4217.5|4224|4218|4223.5|4217.5|0
1732536750000|2024-11-25 12:12:30|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|1
1732536770000|2024-11-25 12:12:50|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1732536780000|2024-11-25 12:13:00|4224|4218|4224|4218|4224|4218|4224|4218|0
1732536790000|2024-11-25 12:13:10|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|2
1732536810000|2024-11-25 12:13:30|4222|4216|4221.5|4215.5|4222|4216|4221.5|4215.5|7
1732536840000|2024-11-25 12:14:00|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|14
1732536850000|2024-11-25 12:14:10|4221|4215|4221|4215|4221|4215|4221|4215|3
1732536880000|2024-11-25 12:14:40|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4
1732536920000|2024-11-25 12:15:20|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|1
1732536930000|2024-11-25 12:15:30|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|2
1732536950000|2024-11-25 12:15:50|4221|4215|4220.5|4214.5|4221.5|4215.5|4220.5|4214.5|0
1732536960000|2024-11-25 12:16:00|||||||||1
1732536980000|2024-11-25 12:16:20|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|1
1732537010000|2024-11-25 12:16:50|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|3
1732537020000|2024-11-25 12:17:00|4218.5|4212.5|4216.5|4210.5|4218.5|4212.5|4216.5|4210.5|9
1732537030000|2024-11-25 12:17:10|||||||||5
1732537050000|2024-11-25 12:17:30|4216|4210|4215.5|4209.5|4216.5|4210.5|4215.5|4209.5|4
1732537060000|2024-11-25 12:17:40|4216|4210|4216|4210|4216|4210|4216|4210|1
1732537080000|2024-11-25 12:18:00|4215.5|4209.5|4216|4210|4216|4210|4215.5|4209.5|0
1732537110000|2024-11-25 12:18:30|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|1
1732537120000|2024-11-25 12:18:40|4216|4210|4216|4210|4216|4210|4216|4210|2
1732537130000|2024-11-25 12:18:50|4215.5|4209.5|4214.5|4208.5|4215.5|4209.5|4214.5|4208.5|1
1732537140000|2024-11-25 12:19:00|4214|4208|4213|4207|4214|4208|4212.5|4206.5|9
1732537150000|2024-11-25 12:19:10|4213.5|4207.5|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|3
1732537160000|2024-11-25 12:19:20|4215.5|4209.5|4217|4211|4217|4211|4215.5|4209.5|2
1732537170000|2024-11-25 12:19:30|4217.5|4211.5|4217|4211|4217.5|4211.5|4217|4211|0
1732537180000|2024-11-25 12:19:40|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1732537200000|2024-11-25 12:20:00|4218|4212|4218|4212|4218|4212|4217.5|4211.5|1
1732537220000|2024-11-25 12:20:20|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1732537230000|2024-11-25 12:20:30|4218|4212|4218|4212|4218|4212|4218|4212|1
1732537240000|2024-11-25 12:20:40|4217.5|4211.5|4218|4212|4218|4212|4217.5|4211.5|0
1732537280000|2024-11-25 12:21:20|4217.5|4211.5|4218.5|4212.5|4218.5|4212.5|4217.5|4211.5|2
1732537290000|2024-11-25 12:21:30|4218|4212|4218.5|4212.5|4218.5|4212.5|4218|4212|1
1732537310000|2024-11-25 12:21:50|||||||||1
1732537320000|2024-11-25 12:22:00|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|3
1732537340000|2024-11-25 12:22:20|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|1
1732537350000|2024-11-25 12:22:30|4217|4211|4217|4211|4217|4211|4217|4211|0
1732537360000|2024-11-25 12:22:40|||||||||1
1732537370000|2024-11-25 12:22:50|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1732537430000|2024-11-25 12:23:50|4217|4211|4217|4211|4217|4211|4217|4211|1
1732537480000|2024-11-25 12:24:40|||||||||2
1732537500000|2024-11-25 12:25:00|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1732537510000|2024-11-25 12:25:10|4217|4211|4217.5|4211.5|4217.5|4211.5|4216.5|4210.5|1
1732537520000|2024-11-25 12:25:20|4218.5|4212.5|4218|4212|4218.5|4212.5|4218|4212|4
1732537560000|2024-11-25 12:26:00|4219|4213|4219|4213|4219|4213|4219|4213|1
1732537590000|2024-11-25 12:26:30|||||||||1
1732537610000|2024-11-25 12:26:50|4218.5|4212.5|4218|4212|4218.5|4212.5|4218|4212|0
1732537620000|2024-11-25 12:27:00|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1732537650000|2024-11-25 12:27:30|4219|4213|4219|4213|4219|4213|4219|4213|1
1732537680000|2024-11-25 12:28:00|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1732537690000|2024-11-25 12:28:10|4218|4212|4218.5|4212.5|4218.5|4212.5|4218|4212|0
1732537700000|2024-11-25 12:28:20|4219|4213|4219|4213|4219|4213|4219|4213|1
1732537720000|2024-11-25 12:28:40|||||||||3
1732537730000|2024-11-25 12:28:50|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1732537740000|2024-11-25 12:29:00|4218|4212|4217|4211|4218.5|4212.5|4217|4211|9
1732537750000|2024-11-25 12:29:10|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1732537770000|2024-11-25 12:29:30|4216|4210|4217|4211|4217|4211|4216|4210|1
1732537790000|2024-11-25 12:29:50|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1732537800000|2024-11-25 12:30:00|4217.5|4211.5|4218.5|4212.5|4218.5|4212.5|4217.5|4211.5|4
1732537830000|2024-11-25 12:30:30|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|1
1732537840000|2024-11-25 12:30:40|4219|4213|4220.5|4214.5|4221|4215|4219|4213|0
1732537850000|2024-11-25 12:30:50|4221|4215|4220|4214|4221|4215|4220|4214|0
1732537860000|2024-11-25 12:31:00|4220.5|4214.5|4221|4215|4221|4215|4220.5|4214.5|0
1732537890000|2024-11-25 12:31:30|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1732537920000|2024-11-25 12:32:00|4219.5|4213.5|4219|4213|4219.5|4213.5|4219|4213|1
1732537930000|2024-11-25 12:32:10|4219.5|4213.5|4220|4214|4220|4214|4219.5|4213.5|1
1732537970000|2024-11-25 12:32:50|4219.5|4213.5|4220|4214|4220|4214|4219.5|4213.5|0
1732537980000|2024-11-25 12:33:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1732537990000|2024-11-25 12:33:10|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|1
1732538010000|2024-11-25 12:33:30|4221|4215|4221|4215|4221|4215|4221|4215|0
1732538040000|2024-11-25 12:34:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732538050000|2024-11-25 12:34:10|4222|4216|4222|4216|4222|4216|4222|4216|0
1732538060000|2024-11-25 12:34:20|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732538110000|2024-11-25 12:35:10|4221|4215|4222|4216|4222|4216|4221|4215|1
1732538130000|2024-11-25 12:35:30|4221.5|4215.5|4222|4216|4222|4216|4221.5|4215.5|0
1732538160000|2024-11-25 12:36:00|4220.5|4214.5|4221|4215|4221.5|4215.5|4220.5|4214.5|2
1732538190000|2024-11-25 12:36:30|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|2
1732538200000|2024-11-25 12:36:40|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|0
1732538210000|2024-11-25 12:36:50|4220|4214|4220|4214|4220|4214|4220|4214|0
1732538220000|2024-11-25 12:37:00|4220.5|4214.5|4221|4215|4221|4215|4220.5|4214.5|3
1732538240000|2024-11-25 12:37:20|4222|4216|4222|4216|4222|4216|4222|4216|5
1732538260000|2024-11-25 12:37:40|4222.5|4216.5|4222|4216|4222.5|4216.5|4222|4216|0
1732538310000|2024-11-25 12:38:30|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732538320000|2024-11-25 12:38:40|4221|4215|4221|4215|4221|4215|4221|4215|0
1732538330000|2024-11-25 12:38:50|4221.5|4215.5|4221|4215|4221.5|4215.5|4221|4215|0
1732538340000|2024-11-25 12:39:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732538350000|2024-11-25 12:39:10|4221|4215|4221|4215|4221|4215|4221|4215|0
1732538370000|2024-11-25 12:39:30|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732538390000|2024-11-25 12:39:50|4222.5|4216.5|4223|4217|4223|4217|4222.5|4216.5|2
1732538400000|2024-11-25 12:40:00|4222.5|4216.5|4223.5|4217.5|4223.5|4217.5|4222.5|4216.5|1
1732538460000|2024-11-25 12:41:00|4223|4217|4223|4217|4223|4217|4223|4217|1
1732538470000|2024-11-25 12:41:10|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1732538520000|2024-11-25 12:42:00|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|1
1732538530000|2024-11-25 12:42:10|4222|4216|4222|4216|4222|4216|4222|4216|0
1732538540000|2024-11-25 12:42:20|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732538560000|2024-11-25 12:42:40|4222|4216|4222|4216|4222|4216|4222|4216|2
1732538570000|2024-11-25 12:42:50|4222.5|4216.5|4222|4216|4222.5|4216.5|4222|4216|0
1732538590000|2024-11-25 12:43:10|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732538600000|2024-11-25 12:43:20|4222|4216|4222|4216|4222|4216|4222|4216|0
1732538620000|2024-11-25 12:43:40|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732538630000|2024-11-25 12:43:50|4222|4216|4222|4216|4222|4216|4222|4216|0
1732538640000|2024-11-25 12:44:00|||||||||6
1732538670000|2024-11-25 12:44:30|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732538690000|2024-11-25 12:44:50|4221|4215|4221.5|4215.5|4221.5|4215.5|4221|4215|1
1732538720000|2024-11-25 12:45:20|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|0
1732538750000|2024-11-25 12:45:50|4221|4215|4221|4215|4221|4215|4221|4215|1
1732538760000|2024-11-25 12:46:00|4220.5|4214.5|4220.5|4214.5|4221|4215|4220.5|4214.5|0
1732538780000|2024-11-25 12:46:20|4221|4215|4221|4215|4221|4215|4221|4215|1
1732538800000|2024-11-25 12:46:40|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1732538810000|2024-11-25 12:46:50|4220|4214|4220|4214|4220|4214|4220|4214|2
1732538820000|2024-11-25 12:47:00|4219.5|4213.5|4218.5|4212.5|4219.5|4213.5|4218.5|4212.5|1
1732538830000|2024-11-25 12:47:10|4218|4212|4216|4210|4218|4212|4216|4210|16
1732538860000|2024-11-25 12:47:40|||||||||1
1732538910000|2024-11-25 12:48:30|4217|4211|4217|4211|4217|4211|4217|4211|1
1732538920000|2024-11-25 12:48:40|4216.5|4210.5|4216|4210|4216.5|4210.5|4216|4210|1
1732538980000|2024-11-25 12:49:40|4217.5|4211.5|4216|4210|4217.5|4211.5|4216|4210|3
1732539000000|2024-11-25 12:50:00|4216.5|4210.5|4216|4210|4216.5|4210.5|4216|4210|0
1732539030000|2024-11-25 12:50:30|4215.5|4209.5|4215|4209|4215.5|4209.5|4215|4209|0
1732539040000|2024-11-25 12:50:40|4215.5|4209.5|4215|4209|4215.5|4209.5|4215|4209|0
1732539060000|2024-11-25 12:51:00|4214.5|4208.5|4215.5|4209.5|4215.5|4209.5|4214.5|4208.5|1
1732539070000|2024-11-25 12:51:10|4215|4209|4215.5|4209.5|4215.5|4209.5|4215|4209|0
1732539100000|2024-11-25 12:51:40|4215|4209|4215|4209|4215|4209|4215|4209|0
1732539110000|2024-11-25 12:51:50|4215.5|4209.5|4215|4209|4215.5|4209.5|4215|4209|0
1732539120000|2024-11-25 12:52:00|4215.5|4209.5|4215|4209|4215.5|4209.5|4215|4209|0
1732539130000|2024-11-25 12:52:10|4214.5|4208.5|4214|4208|4214.5|4208.5|4214|4208|3
1732539140000|2024-11-25 12:52:20|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1732539160000|2024-11-25 12:52:40|4216|4210|4216|4210|4216|4210|4216|4210|6
1732539170000|2024-11-25 12:52:50|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1732539190000|2024-11-25 12:53:10|4216|4210|4216|4210|4216|4210|4216|4210|1
1732539200000|2024-11-25 12:53:20|4216.5|4210.5|4216.5|4210.5|4217|4211|4216.5|4210.5|1
1732539250000|2024-11-25 12:54:10|4215|4209|4215|4209|4215|4209|4215|4209|18
1732539260000|2024-11-25 12:54:20|4215.5|4209.5|4215|4209|4215.5|4209.5|4215|4209|0
1732539270000|2024-11-25 12:54:30|4215.5|4209.5|4215|4209|4215.5|4209.5|4214.5|4208.5|0
1732539280000|2024-11-25 12:54:40|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1732539290000|2024-11-25 12:54:50|4215|4209|4214|4208|4215|4209|4214|4208|4
1732539300000|2024-11-25 12:55:00|4213.5|4207.5|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|1
1732539310000|2024-11-25 12:55:10|4214|4208|4214|4208|4214|4208|4214|4208|1
1732539380000|2024-11-25 12:56:20|4214.5|4208.5|4214|4208|4214.5|4208.5|4214|4208|1
1732539390000|2024-11-25 12:56:30|4216|4210|4216|4210|4216|4210|4216|4210|4
1732539410000|2024-11-25 12:56:50|4215.5|4209.5|4216|4210|4216|4210|4215.5|4209.5|0
1732539420000|2024-11-25 12:57:00|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|1
1732539430000|2024-11-25 12:57:10|4215|4209|4215|4209|4215|4209|4215|4209|9
1732539440000|2024-11-25 12:57:20|4214.5|4208.5|4214|4208|4214.5|4208.5|4214|4208|1
1732539470000|2024-11-25 12:57:50|4214.5|4208.5|4214|4208|4214.5|4208.5|4214|4208|0
1732539480000|2024-11-25 12:58:00|||||||||1
1732539500000|2024-11-25 12:58:20|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1732539540000|2024-11-25 12:59:00|4215.5|4209.5|4215.5|4209.5|4216.5|4210.5|4215.5|4209.5|15
1732539550000|2024-11-25 12:59:10|4216|4210|4216.5|4210.5|4216.5|4210.5|4216|4210|1
1732539580000|2024-11-25 12:59:40|4216|4210|4216|4210|4216|4210|4216|4210|2
1732539600000|2024-11-25 13:00:00|4216.5|4210.5|4213.5|4207.5|4216.5|4210.5|4213.5|4207.5|18
1732539610000|2024-11-25 13:00:10|4214|4208|4216.5|4210.5|4216.5|4210.5|4214|4208|0
1732539620000|2024-11-25 13:00:20|4216|4210|4215.5|4209.5|4216|4210|4215|4209|1
1732539630000|2024-11-25 13:00:30|4216|4210|4216.5|4210.5|4216.5|4210.5|4215.5|4209.5|0
1732539640000|2024-11-25 13:00:40|4216|4210|4216.5|4210.5|4216.5|4210.5|4216|4210|0
1732539650000|2024-11-25 13:00:50|4216|4210|4216.5|4210.5|4216.5|4210.5|4216|4210|0
1732539660000|2024-11-25 13:01:00|4219|4213|4223|4217|4223|4217|4219|4213|6
1732539670000|2024-11-25 13:01:10|4223.5|4217.5|4224.5|4218.5|4224.5|4218.5|4223|4217|6
1732539680000|2024-11-25 13:01:20|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4
1732539690000|2024-11-25 13:01:30|4224.5|4218.5|4223|4217|4224.5|4218.5|4223|4217|8
1732539700000|2024-11-25 13:01:40|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1732539710000|2024-11-25 13:01:50|4223|4217|4223|4217|4223|4217|4223|4217|2
1732539720000|2024-11-25 13:02:00|4222.5|4216.5|4223.5|4217.5|4223.5|4217.5|4222.5|4216.5|5
1732539730000|2024-11-25 13:02:10|4223|4217|4223.5|4217.5|4223.5|4217.5|4223|4217|0
1732539740000|2024-11-25 13:02:20|4223|4217|4222.5|4216.5|4223|4217|4222.5|4216.5|2
1732539750000|2024-11-25 13:02:30|4222|4216|4220.5|4214.5|4222|4216|4220.5|4214.5|4
1732539760000|2024-11-25 13:02:40|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|2
1732539770000|2024-11-25 13:02:50|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|1
1732539780000|2024-11-25 13:03:00|4221|4215|4221|4215|4221|4215|4220.5|4214.5|2
1732539790000|2024-11-25 13:03:10|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1732539800000|2024-11-25 13:03:20|4221|4215|4221|4215|4221|4215|4221|4215|0
1732539810000|2024-11-25 13:03:30|4220.5|4214.5|4221|4215|4221|4215|4220.5|4214.5|1
1732539820000|2024-11-25 13:03:40|4221.5|4215.5|4223|4217|4223|4217|4221.5|4215.5|2
1732539830000|2024-11-25 13:03:50|4224|4218|4223|4217|4224|4218|4223|4217|0
1732539840000|2024-11-25 13:04:00|4222.5|4216.5|4222|4216|4222.5|4216.5|4222|4216|0
1732539850000|2024-11-25 13:04:10|4222.5|4216.5|4223|4217|4223.5|4217.5|4222.5|4216.5|6
1732539860000|2024-11-25 13:04:20|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|0
1732539880000|2024-11-25 13:04:40|4223|4217|4222|4216|4223|4217|4222|4216|6
1732539900000|2024-11-25 13:05:00|4222.5|4216.5|4222|4216|4222.5|4216.5|4222|4216|2
1732539910000|2024-11-25 13:05:10|4221.5|4215.5|4222|4216|4222|4216|4221.5|4215.5|1
1732539920000|2024-11-25 13:05:20|4222.5|4216.5|4222|4216|4223|4217|4222|4216|1
1732539930000|2024-11-25 13:05:30|4222.5|4216.5|4223|4217|4223|4217|4222.5|4216.5|0
1732539940000|2024-11-25 13:05:40|4222.5|4216.5|4220.5|4214.5|4223|4217|4220.5|4214.5|3
1732539960000|2024-11-25 13:06:00|4221|4215|4223.5|4217.5|4223.5|4217.5|4221|4215|2
1732539970000|2024-11-25 13:06:10|4223|4217|4223.5|4217.5|4223.5|4217.5|4223|4217|0
1732539980000|2024-11-25 13:06:20|4223|4217|4224|4218|4224|4218|4223|4217|0
1732540000000|2024-11-25 13:06:40|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|3
1732540010000|2024-11-25 13:06:50|4226|4220|4226|4220|4226|4220|4225.5|4219.5|1
1732540020000|2024-11-25 13:07:00|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1732540030000|2024-11-25 13:07:10|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|2
1732540040000|2024-11-25 13:07:20|4226|4220|4227|4221|4227|4221|4226|4220|2
1732540050000|2024-11-25 13:07:30|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227|4221|0
1732540060000|2024-11-25 13:07:40|4227|4221|4227.5|4221.5|4227.5|4221.5|4227|4221|6
1732540070000|2024-11-25 13:07:50|||||||||13
1732540080000|2024-11-25 13:08:00|4227|4221|4226|4220|4227|4221|4225.5|4219.5|13
1732540090000|2024-11-25 13:08:10|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1732540100000|2024-11-25 13:08:20|4226|4220|4227|4221|4227|4221|4226|4220|1
1732540110000|2024-11-25 13:08:30|4226.5|4220.5|4225.5|4219.5|4226.5|4220.5|4225.5|4219.5|4
1732540120000|2024-11-25 13:08:40|4226|4220|4226|4220|4226|4220|4226|4220|0
1732540130000|2024-11-25 13:08:50|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|4226.5|4220.5|0
1732540140000|2024-11-25 13:09:00|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|2
1732540170000|2024-11-25 13:09:30|4226|4220|4226|4220|4226|4220|4226|4220|2
1732540190000|2024-11-25 13:09:50|4225.5|4219.5|4226|4220|4226|4220|4225.5|4219.5|0
1732540200000|2024-11-25 13:10:00|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|3
1732540210000|2024-11-25 13:10:10|4225|4219|4225.5|4219.5|4225.5|4219.5|4224.5|4218.5|6
1732540220000|2024-11-25 13:10:20|4227|4221|4227.5|4221.5|4227.5|4221.5|4227|4221|2
1732540230000|2024-11-25 13:10:30|4227|4221|4227|4221|4227|4221|4227|4221|2
1732540250000|2024-11-25 13:10:50|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|1
1732540260000|2024-11-25 13:11:00|4227|4221|4227|4221|4227|4221|4227|4221|2
1732540280000|2024-11-25 13:11:20|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1732540290000|2024-11-25 13:11:30|4227|4221|4226|4220|4227|4221|4226|4220|2
1732540300000|2024-11-25 13:11:40|4226.5|4220.5|4226|4220|4226.5|4220.5|4226|4220|0
1732540310000|2024-11-25 13:11:50|4225.5|4219.5|4224.5|4218.5|4226.5|4220.5|4224.5|4218.5|4
1732540320000|2024-11-25 13:12:00|4223.5|4217.5|4223|4217|4224|4218|4223|4217|9
1732540330000|2024-11-25 13:12:10|4222|4216|4223.5|4217.5|4223.5|4217.5|4222|4216|0
1732540340000|2024-11-25 13:12:20|4222|4216|4222|4216|4222|4216|4222|4216|1
1732540350000|2024-11-25 13:12:30|4222.5|4216.5|4222.5|4216.5|4223|4217|4222.5|4216.5|1
1732540360000|2024-11-25 13:12:40|4223|4217|4221.5|4215.5|4224|4218|4221.5|4215.5|12
1732540370000|2024-11-25 13:12:50|4222|4216|4221.5|4215.5|4222|4216|4221.5|4215.5|2
1732540390000|2024-11-25 13:13:10|4221|4215|4222|4216|4222|4216|4221|4215|6
1732540410000|2024-11-25 13:13:30|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222|4216|0
1732540420000|2024-11-25 13:13:40|4223|4217|4224.5|4218.5|4224.5|4218.5|4222.5|4216.5|5
1732540430000|2024-11-25 13:13:50|4225|4219|4225|4219|4225|4219|4224|4218|0
1732540440000|2024-11-25 13:14:00|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|0
1732540450000|2024-11-25 13:14:10|4223.5|4217.5|4222|4216|4223.5|4217.5|4222|4216|0
1732540460000|2024-11-25 13:14:20|4222.5|4216.5|4223|4217|4223|4217|4222.5|4216.5|1
1732540470000|2024-11-25 13:14:30|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1732540480000|2024-11-25 13:14:40|4222|4216|4222|4216|4222|4216|4222|4216|2
1732540490000|2024-11-25 13:14:50|4223|4217|4222|4216|4223|4217|4222|4216|0
1732540500000|2024-11-25 13:15:00|4221.5|4215.5|4220.5|4214.5|4221.5|4215.5|4220.5|4214.5|14
1732540510000|2024-11-25 13:15:10|4222|4216|4222|4216|4222|4216|4222|4216|1
1732540520000|2024-11-25 13:15:20|4221.5|4215.5|4222|4216|4222|4216|4221.5|4215.5|0
1732540530000|2024-11-25 13:15:30|4221.5|4215.5|4221.5|4215.5|4222|4216|4221.5|4215.5|0
1732540540000|2024-11-25 13:15:40|4221|4215|4221|4215|4221.5|4215.5|4221|4215|0
1732540560000|2024-11-25 13:16:00|4220.5|4214.5|4220.5|4214.5|4221|4215|4220.5|4214.5|1
1732540570000|2024-11-25 13:16:10|4219|4213|4219.5|4213.5|4219.5|4213.5|4219|4213|2
1732540580000|2024-11-25 13:16:20|4220|4214|4220|4214|4220.5|4214.5|4220|4214|3
1732540590000|2024-11-25 13:16:30|4220.5|4214.5|4221|4215|4221.5|4215.5|4220.5|4214.5|1
1732540620000|2024-11-25 13:17:00|4220.5|4214.5|4219.5|4213.5|4220.5|4214.5|4219.5|4213.5|0
1732540630000|2024-11-25 13:17:10|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|2
1732540640000|2024-11-25 13:17:20|4219.5|4213.5|4218.5|4212.5|4220|4214|4218.5|4212.5|2
1732540650000|2024-11-25 13:17:30|4219|4213|4219|4213|4219|4213|4219|4213|1
1732540660000|2024-11-25 13:17:40|4218.5|4212.5|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1732540670000|2024-11-25 13:17:50|4219|4213|4219|4213|4219.5|4213.5|4218.5|4212.5|1
1732540680000|2024-11-25 13:18:00|4218.5|4212.5|4218|4212|4219.5|4213.5|4218|4212|5
1732540690000|2024-11-25 13:18:10|4218.5|4212.5|4217|4211|4218.5|4212.5|4216.5|4210.5|11
1732540700000|2024-11-25 13:18:20|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|2
1732540710000|2024-11-25 13:18:30|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4
1732540720000|2024-11-25 13:18:40|4215|4209|4215.5|4209.5|4215.5|4209.5|4215|4209|2
1732540740000|2024-11-25 13:19:00|4215|4209|4214.5|4208.5|4216|4210|4214.5|4208.5|4
1732540750000|2024-11-25 13:19:10|4214|4208|4215.5|4209.5|4215.5|4209.5|4213|4207|9
1732540780000|2024-11-25 13:19:40|4215|4209|4216.5|4210.5|4216.5|4210.5|4215|4209|1
1732540790000|2024-11-25 13:19:50|||||||||1
1732540800000|2024-11-25 13:20:00|4215.5|4209.5|4215.5|4209.5|4216|4210|4215.5|4209.5|2
1732540810000|2024-11-25 13:20:10|4215|4209|4214|4208|4215|4209|4214|4208|4
1732540820000|2024-11-25 13:20:20|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1732540830000|2024-11-25 13:20:30|||||||||75
1732540840000|2024-11-25 13:20:40|4213|4207|4213|4207|4213|4207|4212.5|4206.5|2
1732540850000|2024-11-25 13:20:50|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1732540860000|2024-11-25 13:21:00|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|3
1732540870000|2024-11-25 13:21:10|4214.5|4208.5|4215|4209|4215|4209|4214.5|4208.5|1
1732540880000|2024-11-25 13:21:20|4215.5|4209.5|4217|4211|4219.5|4213.5|4215.5|4209.5|14
1732540890000|2024-11-25 13:21:30|4216.5|4210.5|4216|4210|4216.5|4210.5|4216|4210|5
1732540900000|2024-11-25 13:21:40|||||||||1
1732540910000|2024-11-25 13:21:50|||||||||1
1732540920000|2024-11-25 13:22:00|4217|4211|4216|4210|4217|4211|4216|4210|25
1732540930000|2024-11-25 13:22:10|||||||||1
1732540940000|2024-11-25 13:22:20|4216.5|4210.5|4217|4211|4218|4212|4216.5|4210.5|62
1732540950000|2024-11-25 13:22:30|4217.5|4211.5|4217|4211|4218|4212|4217|4211|15
1732540970000|2024-11-25 13:22:50|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1732540980000|2024-11-25 13:23:00|4217|4211|4217|4211|4217|4211|4217|4211|2
1732540990000|2024-11-25 13:23:10|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1732541010000|2024-11-25 13:23:30|4216|4210|4216|4210|4216|4210|4216|4210|0
1732541020000|2024-11-25 13:23:40|4215.5|4209.5|4215.5|4209.5|4216|4210|4215.5|4209.5|10
1732541030000|2024-11-25 13:23:50|4215|4209|4214.5|4208.5|4215|4209|4214.5|4208.5|3
1732541040000|2024-11-25 13:24:00|4215|4209|4215|4209|4215|4209|4215|4209|1
1732541050000|2024-11-25 13:24:10|4214.5|4208.5|4214|4208|4215|4209|4213.5|4207.5|2
1732541060000|2024-11-25 13:24:20|4214.5|4208.5|4214.5|4208.5|4215|4209|4214.5|4208.5|0
1732541070000|2024-11-25 13:24:30|4215|4209|4214.5|4208.5|4215|4209|4214.5|4208.5|5
1732541080000|2024-11-25 13:24:40|4214|4208|4214|4208|4214|4208|4214|4208|1
1732541090000|2024-11-25 13:24:50|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214|4208|0
1732541100000|2024-11-25 13:25:00|4214|4208|4213.5|4207.5|4214.5|4208.5|4213.5|4207.5|2
1732541110000|2024-11-25 13:25:10|4214|4208|4214|4208|4214.5|4208.5|4214|4208|2
1732541120000|2024-11-25 13:25:20|4214.5|4208.5|4214|4208|4216.5|4210.5|4214|4208|3
1732541130000|2024-11-25 13:25:30|4214.5|4208.5|4213.5|4207.5|4214.5|4208.5|4213.5|4207.5|0
1732541150000|2024-11-25 13:25:50|4213|4207|4213.5|4207.5|4214|4208|4213|4207|15
1732541160000|2024-11-25 13:26:00|4213|4207|4214|4208|4214|4208|4213|4207|3
1732541170000|2024-11-25 13:26:10|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1732541210000|2024-11-25 13:26:50|4214|4208|4215|4209|4215|4209|4214|4208|3
1732541220000|2024-11-25 13:27:00|4214.5|4208.5|4215|4209|4215|4209|4214.5|4208.5|1
1732541230000|2024-11-25 13:27:10|4214.5|4208.5|4214.5|4208.5|4215|4209|4214.5|4208.5|0
1732541240000|2024-11-25 13:27:20|4215|4209|4215.5|4209.5|4215.5|4209.5|4215|4209|1
1732541250000|2024-11-25 13:27:30|4216|4210|4216|4210|4216|4210|4216|4210|1
1732541260000|2024-11-25 13:27:40|4215.5|4209.5|4216|4210|4216|4210|4215.5|4209.5|0
1732541270000|2024-11-25 13:27:50|4216.5|4210.5|4216.5|4210.5|4217|4211|4216.5|4210.5|2
1732541280000|2024-11-25 13:28:00|4217|4211|4218|4212|4218|4212|4217|4211|0
1732541290000|2024-11-25 13:28:10|4217.5|4211.5|4219.5|4213.5|4220|4214|4217.5|4211.5|2
1732541300000|2024-11-25 13:28:20|4220.5|4214.5|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|7
1732541310000|2024-11-25 13:28:30|||||||||4
1732541320000|2024-11-25 13:28:40|4222|4216|4219.5|4213.5|4222.5|4216.5|4219.5|4213.5|3
1732541330000|2024-11-25 13:28:50|4220|4214|4222|4216|4222|4216|4219.5|4213.5|2
1732541340000|2024-11-25 13:29:00|4221.5|4215.5|4224|4218|4224|4218|4221.5|4215.5|3
1732541350000|2024-11-25 13:29:10|4223|4217|4223|4217|4223|4217|4222.5|4216.5|3
1732541360000|2024-11-25 13:29:20|4223.5|4217.5|4222|4216|4223.5|4217.5|4222|4216|2
1732541370000|2024-11-25 13:29:30|4221.5|4215.5|4222.5|4216.5|4223|4217|4221.5|4215.5|1
1732541380000|2024-11-25 13:29:40|4222|4216|4222|4216|4222.5|4216.5|4222|4216|0
1732541390000|2024-11-25 13:29:50|4221.5|4215.5|4222.5|4216.5|4222.5|4216.5|4221.5|4215.5|1
1732541400000|2024-11-25 13:30:00|4223|4217|4223|4217|4223|4217|4222.5|4216.5|1
1732541410000|2024-11-25 13:30:10|4222.5|4216.5|4223.5|4217.5|4223.5|4217.5|4222|4216|22
1732541420000|2024-11-25 13:30:20|4223|4217|4222|4216|4223|4217|4222|4216|1
1732541430000|2024-11-25 13:30:30|4224|4218|4224|4218|4224|4218|4224|4218|3
1732541440000|2024-11-25 13:30:40|4223.5|4217.5|4224.5|4218.5|4224.5|4218.5|4223.5|4217.5|2
1732541450000|2024-11-25 13:30:50|4224|4218|4225|4219|4225|4219|4224|4218|3
1732541460000|2024-11-25 13:31:00|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|0
1732541470000|2024-11-25 13:31:10|4225.5|4219.5|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|6
1732541480000|2024-11-25 13:31:20|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4222.5|4216.5|6
1732541490000|2024-11-25 13:31:30|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4
1732541510000|2024-11-25 13:31:50|4225.5|4219.5|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|3
1732541520000|2024-11-25 13:32:00|4225|4219|4223.5|4217.5|4225|4219|4223.5|4217.5|1
1732541530000|2024-11-25 13:32:10|||||||||3
1732541560000|2024-11-25 13:32:40|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|1
1732541570000|2024-11-25 13:32:50|4222|4216|4221.5|4215.5|4222|4216|4221|4215|9
1732541580000|2024-11-25 13:33:00|4220.5|4214.5|4221|4215|4221|4215|4220.5|4214.5|3
1732541590000|2024-11-25 13:33:10|4220|4214|4219.5|4213.5|4220|4214|4219.5|4213.5|4
1732541600000|2024-11-25 13:33:20|4219|4213|4218.5|4212.5|4219|4213|4218|4212|9
1732541610000|2024-11-25 13:33:30|4218|4212|4217|4211|4218|4212|4216.5|4210.5|3
1732541620000|2024-11-25 13:33:40|4216.5|4210.5|4216.5|4210.5|4217|4211|4216.5|4210.5|2
1732541630000|2024-11-25 13:33:50|4217|4211|4218|4212|4218|4212|4217|4211|1
1732541640000|2024-11-25 13:34:00|4218.5|4212.5|4218.5|4212.5|4219.5|4213.5|4218|4212|3
1732541650000|2024-11-25 13:34:10|4219|4213|4219.5|4213.5|4219.5|4213.5|4219|4213|3
1732541660000|2024-11-25 13:34:20|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|1
1732541670000|2024-11-25 13:34:30|4218|4212|4217.5|4211.5|4218.5|4212.5|4217.5|4211.5|2
1732541680000|2024-11-25 13:34:40|4218.5|4212.5|4218.5|4212.5|4219|4213|4218.5|4212.5|5
1732541690000|2024-11-25 13:34:50|4217.5|4211.5|4217.5|4211.5|4218|4212|4217.5|4211.5|1
1732541700000|2024-11-25 13:35:00|4217|4211|4217|4211|4217|4211|4216.5|4210.5|4
1732541710000|2024-11-25 13:35:10|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1732541720000|2024-11-25 13:35:20|4218|4212|4220|4214|4220|4214|4218|4212|4
1732541730000|2024-11-25 13:35:30|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|3
1732541740000|2024-11-25 13:35:40|4219|4213|4219|4213|4219|4213|4218.5|4212.5|2
1732541750000|2024-11-25 13:35:50|4218.5|4212.5|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1732541760000|2024-11-25 13:36:00|4217.5|4211.5|4218.5|4212.5|4218.5|4212.5|4217.5|4211.5|3
1732541770000|2024-11-25 13:36:10|4219|4213|4219.5|4213.5|4219.5|4213.5|4219|4213|0
1732541790000|2024-11-25 13:36:30|4219|4213|4219|4213|4219|4213|4219|4213|1
1732541800000|2024-11-25 13:36:40|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|2
1732541810000|2024-11-25 13:36:50|4223|4217|4222|4216|4223|4217|4221.5|4215.5|5
1732541840000|2024-11-25 13:37:20|4221|4215|4221|4215|4221|4215|4221|4215|0
1732541870000|2024-11-25 13:37:50|4220.5|4214.5|4219|4213|4220.5|4214.5|4218.5|4212.5|4
1732541880000|2024-11-25 13:38:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1732541890000|2024-11-25 13:38:10|4220.5|4214.5|4221|4215|4221|4215|4220|4214|6
1732541910000|2024-11-25 13:38:30|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220|4214|1
1732541920000|2024-11-25 13:38:40|4221|4215|4221|4215|4221|4215|4220.5|4214.5|0
1732541940000|2024-11-25 13:39:00|4220|4214|4218|4212|4220.5|4214.5|4218|4212|7
1732541950000|2024-11-25 13:39:10|4218.5|4212.5|4217|4211|4218.5|4212.5|4216.5|4210.5|13
1732541960000|2024-11-25 13:39:20|4216.5|4210.5|4217|4211|4217|4211|4216.5|4210.5|1
1732541970000|2024-11-25 13:39:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|2
1732542000000|2024-11-25 13:40:00|4217|4211|4217|4211|4217.5|4211.5|4217|4211|1
1732542010000|2024-11-25 13:40:10|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217|4211|0
1732542020000|2024-11-25 13:40:20|4217|4211|4217|4211|4217|4211|4217|4211|2
1732542040000|2024-11-25 13:40:40|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1732542060000|2024-11-25 13:41:00|4217|4211|4217.5|4211.5|4217.5|4211.5|4217|4211|3
1732542070000|2024-11-25 13:41:10|4217|4211|4218.5|4212.5|4220|4214|4217|4211|25
1732542080000|2024-11-25 13:41:20|4219|4213|4217.5|4211.5|4219|4213|4217.5|4211.5|10
1732542090000|2024-11-25 13:41:30|4218|4212|4218|4212|4218|4212|4218|4212|2
1732542100000|2024-11-25 13:41:40|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1732542110000|2024-11-25 13:41:50|4218|4212|4218.5|4212.5|4219|4213|4218|4212|1
1732542120000|2024-11-25 13:42:00|4218|4212|4218|4212|4218.5|4212.5|4218|4212|1
1732542130000|2024-11-25 13:42:10|4218.5|4212.5|4219|4213|4219|4213|4218.5|4212.5|0
1732542140000|2024-11-25 13:42:20|4220|4214|4219.5|4213.5|4220|4214|4219|4213|102
1732542150000|2024-11-25 13:42:30|4219|4213|4219|4213|4219|4213|4219|4213|0
1732542180000|2024-11-25 13:43:00|4219.5|4213.5|4220.5|4214.5|4220.5|4214.5|4219.5|4213.5|2
1732542190000|2024-11-25 13:43:10|4221|4215|4221|4215|4221|4215|4221|4215|1
1732542200000|2024-11-25 13:43:20|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1732542210000|2024-11-25 13:43:30|4220.5|4214.5|4219|4213|4221|4215|4219|4213|2
1732542220000|2024-11-25 13:43:40|4220|4214|4219|4213|4220|4214|4219|4213|3
1732542230000|2024-11-25 13:43:50|4219.5|4213.5|4220.5|4214.5|4220.5|4214.5|4219.5|4213.5|2
1732542240000|2024-11-25 13:44:00|4221.5|4215.5|4221|4215|4222|4216|4221|4215|2
1732542270000|2024-11-25 13:44:30|4220.5|4214.5|4220|4214|4220.5|4214.5|4219.5|4213.5|3
1732542280000|2024-11-25 13:44:40|4219.5|4213.5|4220.5|4214.5|4220.5|4214.5|4219.5|4213.5|3
1732542290000|2024-11-25 13:44:50|4220|4214|4220|4214|4220|4214|4220|4214|0
1732545000000|2024-11-25 14:30:00|4204|4198|4202|4196|4206.5|4200.5|4194|4188|709
1732545010000|2024-11-25 14:30:10|4202.5|4196.5|4201.5|4195.5|4208.5|4202.5|4200|4194|89
1732545020000|2024-11-25 14:30:20|4200.5|4194.5|4207|4201|4207|4201|4200.5|4194.5|65
1732545030000|2024-11-25 14:30:30|4207.5|4201.5|4204.5|4198.5|4207.5|4201.5|4204.5|4198.5|43
1732545040000|2024-11-25 14:30:40|4205|4199|4194|4188|4207.5|4201.5|4194|4188|62
1732545050000|2024-11-25 14:30:50|4195|4189|4191|4185|4195|4189|4191|4185|42
1732545060000|2024-11-25 14:31:00|4190.5|4184.5|4192.5|4186.5|4196.5|4190.5|4189|4183|78
1732545070000|2024-11-25 14:31:10|4193.5|4187.5|4194|4188|4196.5|4190.5|4192.5|4186.5|63
1732545080000|2024-11-25 14:31:20|4194.5|4188.5|4192.5|4186.5|4194.5|4188.5|4192.5|4186.5|27
1732545090000|2024-11-25 14:31:30|4193|4187|4191.5|4185.5|4193|4187|4189.5|4183.5|29
1732545100000|2024-11-25 14:31:40|4192.5|4186.5|4196.5|4190.5|4196.5|4190.5|4192.5|4186.5|43
1732545110000|2024-11-25 14:31:50|4197|4191|4195.5|4189.5|4199|4193|4192.5|4186.5|37
1732545120000|2024-11-25 14:32:00|4196|4190|4200.5|4194.5|4200.5|4194.5|4195|4189|116
1732545130000|2024-11-25 14:32:10|4199.5|4193.5|4197.5|4191.5|4199.5|4193.5|4195.5|4189.5|194
1732545140000|2024-11-25 14:32:20|4197|4191|4201.5|4195.5|4202.5|4196.5|4196.5|4190.5|32
1732545150000|2024-11-25 14:32:30|4201|4195|4203|4197|4204.5|4198.5|4201|4195|32
1732545160000|2024-11-25 14:32:40|4203.5|4197.5|4204.5|4198.5|4205.5|4199.5|4202.5|4196.5|39
1732545170000|2024-11-25 14:32:50|4204|4198|4200|4194|4204.5|4198.5|4200|4194|27
1732545180000|2024-11-25 14:33:00|4199|4193|4206|4200|4206|4200|4199|4193|33
1732545190000|2024-11-25 14:33:10|4206.5|4200.5|4208.5|4202.5|4208.5|4202.5|4203.5|4197.5|32
1732545200000|2024-11-25 14:33:20|4207.5|4201.5|4203|4197|4207.5|4201.5|4203|4197|27
1732545210000|2024-11-25 14:33:30|4202.5|4196.5|4197.5|4191.5|4202.5|4196.5|4197.5|4191.5|26
1732545220000|2024-11-25 14:33:40|4197|4191|4198|4192|4198.5|4192.5|4196.5|4190.5|12
1732545230000|2024-11-25 14:33:50|4197.5|4191.5|4198|4192|4200.5|4194.5|4197|4191|64
1732545240000|2024-11-25 14:34:00|4197.5|4191.5|4198|4192|4199|4193|4196.5|4190.5|83
1732545250000|2024-11-25 14:34:10|4198.5|4192.5|4199.5|4193.5|4199.5|4193.5|4198.5|4192.5|12
1732545260000|2024-11-25 14:34:20|4200.5|4194.5|4202.5|4196.5|4202.5|4196.5|4199.5|4193.5|50
1732545270000|2024-11-25 14:34:30|4203|4197|4209|4203|4209.5|4203.5|4203|4197|17
1732545280000|2024-11-25 14:34:40|4209.5|4203.5|4208.5|4202.5|4210|4204|4205.5|4199.5|33
1732545290000|2024-11-25 14:34:50|4209|4203|4205.5|4199.5|4209.5|4203.5|4205.5|4199.5|20
1732545300000|2024-11-25 14:35:00|4206.5|4200.5|4203|4197|4206.5|4200.5|4203|4197|30
1732545310000|2024-11-25 14:35:10|4202.5|4196.5|4204|4198|4204|4198|4200.5|4194.5|66
1732545320000|2024-11-25 14:35:20|4204.5|4198.5|4199|4193|4204.5|4198.5|4199|4193|17
1732545330000|2024-11-25 14:35:30|4199.5|4193.5|4200|4194|4200.5|4194.5|4198.5|4192.5|15
1732545340000|2024-11-25 14:35:40|4199.5|4193.5|4197.5|4191.5|4199.5|4193.5|4196.5|4190.5|26
1732545350000|2024-11-25 14:35:50|4198|4192|4197|4191|4198|4192|4197|4191|6
1732545360000|2024-11-25 14:36:00|4196.5|4190.5|4197.5|4191.5|4198.5|4192.5|4196|4190|16
1732545370000|2024-11-25 14:36:10|4197|4191|4201.5|4195.5|4202|4196|4196.5|4190.5|48
1732545380000|2024-11-25 14:36:20|4202.5|4196.5|4205.5|4199.5|4205.5|4199.5|4202|4196|30
1732545390000|2024-11-25 14:36:30|4205|4199|4204|4198|4205.5|4199.5|4203.5|4197.5|13
1732545400000|2024-11-25 14:36:40|4204.5|4198.5|4205|4199|4205.5|4199.5|4203.5|4197.5|11
1732545410000|2024-11-25 14:36:50|4204.5|4198.5|4209.5|4203.5|4209.5|4203.5|4204.5|4198.5|44
1732545420000|2024-11-25 14:37:00|4209|4203|4210|4204|4211.5|4205.5|4209|4203|45
1732545430000|2024-11-25 14:37:10|4209.5|4203.5|4209.5|4203.5|4210|4204|4208.5|4202.5|19
1732545440000|2024-11-25 14:37:20|4208.5|4202.5|4207.5|4201.5|4209.5|4203.5|4207.5|4201.5|31
1732545450000|2024-11-25 14:37:30|4208|4202|4207.5|4201.5|4209.5|4203.5|4207.5|4201.5|13
1732545460000|2024-11-25 14:37:40|4206.5|4200.5|4210.5|4204.5|4210.5|4204.5|4206.5|4200.5|23
1732545470000|2024-11-25 14:37:50|4210|4204|4210|4204|4211|4205|4209.5|4203.5|12
1732545480000|2024-11-25 14:38:00|4209.5|4203.5|4211|4205|4211|4205|4207.5|4201.5|31
1732545490000|2024-11-25 14:38:10|4210.5|4204.5|4212|4206|4212|4206|4210.5|4204.5|7
1732545500000|2024-11-25 14:38:20|4212.5|4206.5|4211.5|4205.5|4212.5|4206.5|4211|4205|16
1732545510000|2024-11-25 14:38:30|4211|4205|4215|4209|4215|4209|4211|4205|24
1732545520000|2024-11-25 14:38:40|4215.5|4209.5|4213|4207|4215.5|4209.5|4212.5|4206.5|21
1732545530000|2024-11-25 14:38:50|4212.5|4206.5|4217|4211|4217|4211|4211.5|4205.5|44
1732545540000|2024-11-25 14:39:00|4218.5|4212.5|4222.5|4216.5|4222.5|4216.5|4218.5|4212.5|41
1732545550000|2024-11-25 14:39:10|4221.5|4215.5|4221.5|4215.5|4222.5|4216.5|4221.5|4215.5|19
1732545560000|2024-11-25 14:39:20|4222|4216|4221.5|4215.5|4222|4216|4221.5|4215.5|35
1732545570000|2024-11-25 14:39:30|4222|4216|4222.5|4216.5|4222.5|4216.5|4221.5|4215.5|10
1732545580000|2024-11-25 14:39:40|4221.5|4215.5|4222.5|4216.5|4222.5|4216.5|4221.5|4215.5|11
1732545590000|2024-11-25 14:39:50|4224.5|4218.5|4223.5|4217.5|4225.5|4219.5|4223.5|4217.5|23
1732545600000|2024-11-25 14:40:00|4224.5|4218.5|4227.5|4221.5|4227.5|4221.5|4224.5|4218.5|17
1732545610000|2024-11-25 14:40:10|4228.5|4222.5|4235|4229|4235.5|4229.5|4228|4222|96
1732545620000|2024-11-25 14:40:20|4234.5|4228.5|4229.5|4223.5|4235|4229|4229.5|4223.5|200
1732545630000|2024-11-25 14:40:30|4228.5|4222.5|4231|4225|4231|4225|4228.5|4222.5|40
1732545640000|2024-11-25 14:40:40|4230|4224|4230.5|4224.5|4231|4225|4229.5|4223.5|11
1732545650000|2024-11-25 14:40:50|4231|4225|4231.5|4225.5|4232|4226|4230.5|4224.5|118
1732545660000|2024-11-25 14:41:00|4231|4225|4231.5|4225.5|4232.5|4226.5|4230.5|4224.5|168
1732545670000|2024-11-25 14:41:10|4231|4225|4232|4226|4233.5|4227.5|4231|4225|35
1732545680000|2024-11-25 14:41:20|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|20
1732545690000|2024-11-25 14:41:30|4233.5|4227.5|4231|4225|4233.5|4227.5|4231|4225|40
1732545700000|2024-11-25 14:41:40|4230.5|4224.5|4228.5|4222.5|4230.5|4224.5|4227.5|4221.5|27
1732545710000|2024-11-25 14:41:50|4229.5|4223.5|4229.5|4223.5|4230|4224|4229.5|4223.5|12
1732545720000|2024-11-25 14:42:00|4230.5|4224.5|4229.5|4223.5|4231.5|4225.5|4229.5|4223.5|26
1732545730000|2024-11-25 14:42:10|4230.5|4224.5|4233.5|4227.5|4233.5|4227.5|4230.5|4224.5|27
1732545740000|2024-11-25 14:42:20|4234|4228|4237.5|4231.5|4237.5|4231.5|4233.5|4227.5|79
1732545750000|2024-11-25 14:42:30|4237|4231|4237.5|4231.5|4237.5|4231.5|4235.5|4229.5|46
1732545760000|2024-11-25 14:42:40|4237|4231|4233.5|4227.5|4237|4231|4233.5|4227.5|70
1732545770000|2024-11-25 14:42:50|4232.5|4226.5|4230|4224|4234|4228|4230|4224|24
1732545780000|2024-11-25 14:43:00|4230.5|4224.5|4225.5|4219.5|4230.5|4224.5|4224.5|4218.5|36
1732545790000|2024-11-25 14:43:10|4225|4219|4221|4215|4225|4219|4220.5|4214.5|54
1732545800000|2024-11-25 14:43:20|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|26
1732545810000|2024-11-25 14:43:30|4220.5|4214.5|4221.5|4215.5|4221.5|4215.5|4220.5|4214.5|15
1732545820000|2024-11-25 14:43:40|4221|4215|4219.5|4213.5|4221|4215|4219.5|4213.5|9
1732545830000|2024-11-25 14:43:50|4218.5|4212.5|4217.5|4211.5|4218.5|4212.5|4216.5|4210.5|33
1732545840000|2024-11-25 14:44:00|4218.5|4212.5|4218.5|4212.5|4219|4213|4217.5|4211.5|14
1732545850000|2024-11-25 14:44:10|4219|4213|4220.5|4214.5|4220.5|4214.5|4218|4212|17
1732545860000|2024-11-25 14:44:20|4221.5|4215.5|4221.5|4215.5|4223.5|4217.5|4221.5|4215.5|17
1732545870000|2024-11-25 14:44:30|4222.5|4216.5|4224.5|4218.5|4224.5|4218.5|4222.5|4216.5|11
1732545880000|2024-11-25 14:44:40|4224|4218|4221.5|4215.5|4224.5|4218.5|4221.5|4215.5|32
1732545890000|2024-11-25 14:44:50|4222.5|4216.5|4221.5|4215.5|4222.5|4216.5|4221.5|4215.5|11
1732545900000|2024-11-25 14:45:00|4221|4215|4218|4212|4222.5|4216.5|4218|4212|46
1732545910000|2024-11-25 14:45:10|4218.5|4212.5|4218|4212|4218.5|4212.5|4218|4212|2
1732545920000|2024-11-25 14:45:20|4217.5|4211.5|4217.5|4211.5|4219|4213|4216.5|4210.5|57
1732545930000|2024-11-25 14:45:30|4217|4211|4218.5|4212.5|4218.5|4212.5|4216.5|4210.5|14
1732545940000|2024-11-25 14:45:40|4219.5|4213.5|4222.5|4216.5|4223|4217|4219.5|4213.5|161
1732545950000|2024-11-25 14:45:50|4221.5|4215.5|4221.5|4215.5|4222.5|4216.5|4220.5|4214.5|17
1732545960000|2024-11-25 14:46:00|4220.5|4214.5|4220|4214|4221.5|4215.5|4219.5|4213.5|22
1732545970000|2024-11-25 14:46:10|4219.5|4213.5|4223.5|4217.5|4223.5|4217.5|4219.5|4213.5|14
1732545980000|2024-11-25 14:46:20|4224.5|4218.5|4222.5|4216.5|4224.5|4218.5|4222.5|4216.5|17
1732545990000|2024-11-25 14:46:30|4223.5|4217.5|4222.5|4216.5|4223.5|4217.5|4222.5|4216.5|10
1732546000000|2024-11-25 14:46:40|4221.5|4215.5|4219.5|4213.5|4221.5|4215.5|4218.5|4212.5|23
1732546010000|2024-11-25 14:46:50|||||||||10
1732546020000|2024-11-25 14:47:00|4219|4213|4219|4213|4219|4213|4218.5|4212.5|21
1732546030000|2024-11-25 14:47:10|4218.5|4212.5|4219|4213|4219|4213|4218.5|4212.5|7
1732546040000|2024-11-25 14:47:20|4219.5|4213.5|4216.5|4210.5|4219.5|4213.5|4216.5|4210.5|16
1732546050000|2024-11-25 14:47:30|4216|4210|4214|4208|4216|4210|4212.5|4206.5|24
1732546060000|2024-11-25 14:47:40|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4212.5|4206.5|605
1732546070000|2024-11-25 14:47:50|4212|4206|4209.5|4203.5|4212|4206|4208|4202|49
1732546080000|2024-11-25 14:48:00|4208|4202|4212.5|4206.5|4212.5|4206.5|4208|4202|43
1732546090000|2024-11-25 14:48:10|4213|4207|4215.5|4209.5|4216.5|4210.5|4213|4207|15
1732546100000|2024-11-25 14:48:20|4212.5|4206.5|4210|4204|4212.5|4206.5|4210|4204|6
1732546110000|2024-11-25 14:48:30|4209.5|4203.5|4210|4204|4210.5|4204.5|4209.5|4203.5|5
1732546120000|2024-11-25 14:48:40|4210.5|4204.5|4211|4205|4211.5|4205.5|4209.5|4203.5|6
1732546130000|2024-11-25 14:48:50|4210.5|4204.5|4208.5|4202.5|4210.5|4204.5|4208.5|4202.5|7
1732546140000|2024-11-25 14:49:00|4208|4202|4208.5|4202.5|4208.5|4202.5|4208|4202|18
1732546150000|2024-11-25 14:49:10|4208|4202|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|17
1732546160000|2024-11-25 14:49:20|4208|4202|4208.5|4202.5|4209.5|4203.5|4208|4202|19
1732546170000|2024-11-25 14:49:30|4209|4203|4208.5|4202.5|4209|4203|4208.5|4202.5|7
1732546180000|2024-11-25 14:49:40|4208|4202|4207|4201|4208.5|4202.5|4207|4201|37
1732546190000|2024-11-25 14:49:50|4206.5|4200.5|4205.5|4199.5|4206.5|4200.5|4205|4199|145
1732546200000|2024-11-25 14:50:00|4206.5|4200.5|4207.5|4201.5|4208.5|4202.5|4206.5|4200.5|91
1732546210000|2024-11-25 14:50:10|4208|4202|4211.5|4205.5|4212|4206|4207.5|4201.5|44
1732546220000|2024-11-25 14:50:20|4210.5|4204.5|4207|4201|4210.5|4204.5|4207|4201|21
1732546230000|2024-11-25 14:50:30|4206.5|4200.5|4204.5|4198.5|4206.5|4200.5|4204|4198|28
1732546240000|2024-11-25 14:50:40|4203.5|4197.5|4202.5|4196.5|4203.5|4197.5|4202.5|4196.5|13
1732546250000|2024-11-25 14:50:50|4202|4196|4201.5|4195.5|4203|4197|4201.5|4195.5|16
1732546260000|2024-11-25 14:51:00|4200.5|4194.5|4198.5|4192.5|4200.5|4194.5|4197.5|4191.5|15
1732546270000|2024-11-25 14:51:10|4199.5|4193.5|4200|4194|4200.5|4194.5|4198.5|4192.5|24
1732546280000|2024-11-25 14:51:20|4199.5|4193.5|4201.5|4195.5|4201.5|4195.5|4199.5|4193.5|12
1732546290000|2024-11-25 14:51:30|4202|4196|4199.5|4193.5|4202|4196|4199|4193|45
1732546300000|2024-11-25 14:51:40|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|18
1732546310000|2024-11-25 14:51:50|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|11
1732546320000|2024-11-25 14:52:00|4201.5|4195.5|4199.5|4193.5|4201.5|4195.5|4199.5|4193.5|21
1732546330000|2024-11-25 14:52:10|4200|4194|4200.5|4194.5|4201.5|4195.5|4200|4194|18
1732546340000|2024-11-25 14:52:20|4199.5|4193.5|4198.5|4192.5|4199.5|4193.5|4197.5|4191.5|626
1732546350000|2024-11-25 14:52:30|4198|4192|4196|4190|4198|4192|4196|4190|23
1732546360000|2024-11-25 14:52:40|4195.5|4189.5|4194.5|4188.5|4196.5|4190.5|4194.5|4188.5|37
1732546370000|2024-11-25 14:52:50|4195|4189|4191.5|4185.5|4195|4189|4191.5|4185.5|13
1732546380000|2024-11-25 14:53:00|4191|4185|4186.5|4180.5|4191.5|4185.5|4186|4180|46
1732546390000|2024-11-25 14:53:10|4186|4180|4184.5|4178.5|4186|4180|4184.5|4178.5|53
1732546400000|2024-11-25 14:53:20|4184|4178|4182|4176|4184.5|4178.5|4182|4176|48
1732546410000|2024-11-25 14:53:30|4181.5|4175.5|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|16
1732546420000|2024-11-25 14:53:40|4182.5|4176.5|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|25
1732546430000|2024-11-25 14:53:50|4182|4176|4181|4175|4182|4176|4180|4174|22
1732546440000|2024-11-25 14:54:00|4182|4176|4181|4175|4182|4176|4181|4175|24
1732546450000|2024-11-25 14:54:10|4181.5|4175.5|4182.5|4176.5|4182.5|4176.5|4181.5|4175.5|13
1732546460000|2024-11-25 14:54:20|4181|4175|4182.5|4176.5|4182.5|4176.5|4181|4175|26
1732546470000|2024-11-25 14:54:30|4184|4178|4182.5|4176.5|4184.5|4178.5|4182.5|4176.5|38
1732546480000|2024-11-25 14:54:40|||||||||8
1732546490000|2024-11-25 14:54:50|4181.5|4175.5|4181|4175|4181.5|4175.5|4180.5|4174.5|32
1732546500000|2024-11-25 14:55:00|4179.5|4173.5|4181|4175|4181.5|4175.5|4179.5|4173.5|64
1732546510000|2024-11-25 14:55:10|4180.5|4174.5|4181|4175|4181.5|4175.5|4180.5|4174.5|8
1732546520000|2024-11-25 14:55:20|4180.5|4174.5|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|10
1732546530000|2024-11-25 14:55:30|4180|4174|4180.5|4174.5|4180.5|4174.5|4179.5|4173.5|7
1732546540000|2024-11-25 14:55:40|4180|4174|4180|4174|4180.5|4174.5|4180|4174|7
1732546550000|2024-11-25 14:55:50|4180.5|4174.5|4179.5|4173.5|4180.5|4174.5|4179.5|4173.5|5
1732546560000|2024-11-25 14:56:00|4179|4173|4180.5|4174.5|4181.5|4175.5|4178.5|4172.5|31
1732546570000|2024-11-25 14:56:10|4181|4175|4180|4174|4181|4175|4180|4174|14
1732546580000|2024-11-25 14:56:20|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180|4174|5
1732546590000|2024-11-25 14:56:30|4181|4175|4185.5|4179.5|4185.5|4179.5|4180.5|4174.5|35
1732546600000|2024-11-25 14:56:40|4184.5|4178.5|4185.5|4179.5|4185.5|4179.5|4184.5|4178.5|29
1732546610000|2024-11-25 14:56:50|4186|4180|4185.5|4179.5|4187|4181|4184.5|4178.5|17
1732546620000|2024-11-25 14:57:00|4186|4180|4186.5|4180.5|4190.5|4184.5|4185.5|4179.5|33
1732546630000|2024-11-25 14:57:10|4187.5|4181.5|4188.5|4182.5|4188.5|4182.5|4186.5|4180.5|24
1732546640000|2024-11-25 14:57:20|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187|4181|27
1732546650000|2024-11-25 14:57:30|4186|4180|4188|4182|4188.5|4182.5|4186|4180|19
1732546660000|2024-11-25 14:57:40|4188.5|4182.5|4187.5|4181.5|4189.5|4183.5|4187.5|4181.5|19
1732546670000|2024-11-25 14:57:50|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4185|4179|22
1732546680000|2024-11-25 14:58:00|4187|4181|4185.5|4179.5|4187.5|4181.5|4185|4179|25
1732546690000|2024-11-25 14:58:10|4185|4179|4184.5|4178.5|4185|4179|4184.5|4178.5|25
1732546700000|2024-11-25 14:58:20|4183.5|4177.5|4183.5|4177.5|4185|4179|4183.5|4177.5|13
1732546710000|2024-11-25 14:58:30|4184.5|4178.5|4184|4178|4185|4179|4184|4178|12
1732546720000|2024-11-25 14:58:40|4182.5|4176.5|4179.5|4173.5|4184|4178|4179.5|4173.5|147
1732546730000|2024-11-25 14:58:50|4180|4174|4181.5|4175.5|4181.5|4175.5|4180|4174|19
1732546740000|2024-11-25 14:59:00|4181|4175|4182|4176|4182|4176|4179.5|4173.5|25
1732546750000|2024-11-25 14:59:10|4181.5|4175.5|4178|4172|4181.5|4175.5|4178|4172|26
1732546760000|2024-11-25 14:59:20|4177.5|4171.5|4176.5|4170.5|4177.5|4171.5|4176.5|4170.5|13
1732546770000|2024-11-25 14:59:30|4176|4170|4176.5|4170.5|4176.5|4170.5|4176|4170|2
1732546780000|2024-11-25 14:59:40|4176|4170|4176|4170|4177.5|4171.5|4175|4169|149
1732546790000|2024-11-25 14:59:50|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4175.5|4169.5|20
1732546800000|2024-11-25 15:00:00|4177.5|4171.5|4175|4169|4177.5|4171.5|4174.5|4168.5|43
1732546810000|2024-11-25 15:00:10|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175|4169|7
1732546820000|2024-11-25 15:00:20|4175|4169|4172.5|4166.5|4175|4169|4172.5|4166.5|14
1732546830000|2024-11-25 15:00:30|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|11
1732546840000|2024-11-25 15:00:40|4172.5|4166.5|4171.5|4165.5|4172.5|4166.5|4171|4165|25
1732546850000|2024-11-25 15:00:50|4171|4165|4169.5|4163.5|4171|4165|4169.5|4163.5|12
1732546860000|2024-11-25 15:01:00|4169|4163|4168.5|4162.5|4169|4163|4168.5|4162.5|78
1732546870000|2024-11-25 15:01:10|||||||||13
1732546880000|2024-11-25 15:01:20|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|27
1732546890000|2024-11-25 15:01:30|4170|4164|4172.5|4166.5|4172.5|4166.5|4170|4164|69
1732546900000|2024-11-25 15:01:40|4172|4166|4173.5|4167.5|4173.5|4167.5|4172|4166|17
1732546910000|2024-11-25 15:01:50|4174.5|4168.5|4171|4165|4174.5|4168.5|4170.5|4164.5|26
1732546920000|2024-11-25 15:02:00|4171.5|4165.5|4169.5|4163.5|4171.5|4165.5|4169.5|4163.5|17
1732546930000|2024-11-25 15:02:10|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|13
1732546940000|2024-11-25 15:02:20|4170|4164|4171.5|4165.5|4171.5|4165.5|4169.5|4163.5|14
1732546950000|2024-11-25 15:02:30|4170.5|4164.5|4171.5|4165.5|4171.5|4165.5|4170.5|4164.5|11
1732546960000|2024-11-25 15:02:40|4171|4165|4170|4164|4171.5|4165.5|4169.5|4163.5|21
1732546970000|2024-11-25 15:02:50|4170.5|4164.5|4168|4162|4170.5|4164.5|4167.5|4161.5|73
1732546980000|2024-11-25 15:03:00|4169|4163|4166|4160|4170.5|4164.5|4166|4160|22
1732546990000|2024-11-25 15:03:10|4165.5|4159.5|4164|4158|4165.5|4159.5|4163.5|4157.5|94
1732547000000|2024-11-25 15:03:20|4164.5|4158.5|4167.5|4161.5|4168|4162|4164|4158|28
1732547010000|2024-11-25 15:03:30|||||||||1
1732547020000|2024-11-25 15:03:40|4168|4162|4166|4160|4168.5|4162.5|4165.5|4159.5|32
1732547030000|2024-11-25 15:03:50|4165|4159|4164.5|4158.5|4165|4159|4164.5|4158.5|4
1732547040000|2024-11-25 15:04:00|4165.5|4159.5|4166.5|4160.5|4168.5|4162.5|4165.5|4159.5|21
1732547050000|2024-11-25 15:04:10|4166|4160|4169.5|4163.5|4169.5|4163.5|4165.5|4159.5|31
1732547060000|2024-11-25 15:04:20|4170|4164|4168.5|4162.5|4170|4164|4168.5|4162.5|41
1732547070000|2024-11-25 15:04:30|4169|4163|4168|4162|4169|4163|4167.5|4161.5|12
1732547080000|2024-11-25 15:04:40|4168.5|4162.5|4166.5|4160.5|4168.5|4162.5|4165.5|4159.5|27
1732547090000|2024-11-25 15:04:50|4166|4160|4165.5|4159.5|4166.5|4160.5|4165.5|4159.5|23
1732547100000|2024-11-25 15:05:00|4164.5|4158.5|4165|4159|4165|4159|4164.5|4158.5|7
1732547110000|2024-11-25 15:05:10|4164.5|4158.5|4165.5|4159.5|4165.5|4159.5|4164.5|4158.5|10
1732547120000|2024-11-25 15:05:20|4164.5|4158.5|4165|4159|4165|4159|4164.5|4158.5|55
1732547130000|2024-11-25 15:05:30|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165|4159|17
1732547140000|2024-11-25 15:05:40|4164.5|4158.5|4164.5|4158.5|4165.5|4159.5|4164.5|4158.5|14
1732547150000|2024-11-25 15:05:50|||||||||6
1732547160000|2024-11-25 15:06:00|4165|4159|4164.5|4158.5|4165.5|4159.5|4164.5|4158.5|42
1732547170000|2024-11-25 15:06:10|4165|4159|4168|4162|4168|4162|4164.5|4158.5|64
1732547180000|2024-11-25 15:06:20|4167.5|4161.5|4171.5|4165.5|4171.5|4165.5|4167.5|4161.5|35
1732547190000|2024-11-25 15:06:30|4172|4166|4174|4168|4174|4168|4171.5|4165.5|17
1732547200000|2024-11-25 15:06:40|4173.5|4167.5|4176|4170|4176.5|4170.5|4173.5|4167.5|31
1732547210000|2024-11-25 15:06:50|4175.5|4169.5|4175.5|4169.5|4176.5|4170.5|4174.5|4168.5|18
1732547220000|2024-11-25 15:07:00|4176|4170|4174|4168|4176.5|4170.5|4173.5|4167.5|39
1732547230000|2024-11-25 15:07:10|4173.5|4167.5|4172|4166|4173.5|4167.5|4171.5|4165.5|5
1732547240000|2024-11-25 15:07:20|4171.5|4165.5|4170|4164|4172.5|4166.5|4170|4164|56
1732547250000|2024-11-25 15:07:30|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|20
1732547260000|2024-11-25 15:07:40|4170.5|4164.5|4171|4165|4171|4165|4170.5|4164.5|17
1732547270000|2024-11-25 15:07:50|4170.5|4164.5|4166.5|4160.5|4171|4165|4166.5|4160.5|7
1732547280000|2024-11-25 15:08:00|4167|4161|4167.5|4161.5|4167.5|4161.5|4166.5|4160.5|11
1732547290000|2024-11-25 15:08:10|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|13
1732547300000|2024-11-25 15:08:20|4167|4161|4169.5|4163.5|4170|4164|4167|4161|34
1732547310000|2024-11-25 15:08:30|4169|4163|4166.5|4160.5|4169|4163|4166.5|4160.5|2
1732547320000|2024-11-25 15:08:40|4166|4160|4167|4161|4168|4162|4166|4160|30
1732547330000|2024-11-25 15:08:50|4167.5|4161.5|4166.5|4160.5|4167.5|4161.5|4165.5|4159.5|9
1732547340000|2024-11-25 15:09:00|4165.5|4159.5|4166.5|4160.5|4166.5|4160.5|4165.5|4159.5|20
1732547350000|2024-11-25 15:09:10|4167.5|4161.5|4168.5|4162.5|4168.5|4162.5|4167|4161|38
1732547360000|2024-11-25 15:09:20|4167.5|4161.5|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|13
1732547370000|2024-11-25 15:09:30|4169.5|4163.5|4169|4163|4169.5|4163.5|4169|4163|9
1732547380000|2024-11-25 15:09:40|4168.5|4162.5|4168.5|4162.5|4170.5|4164.5|4168.5|4162.5|18
1732547390000|2024-11-25 15:09:50|4169|4163|4169.5|4163.5|4169.5|4163.5|4169|4163|15
1732547400000|2024-11-25 15:10:00|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|11
1732547410000|2024-11-25 15:10:10|4170|4164|4168.5|4162.5|4170.5|4164.5|4168.5|4162.5|6
1732547420000|2024-11-25 15:10:20|4169|4163|4169.5|4163.5|4169.5|4163.5|4168.5|4162.5|12
1732547430000|2024-11-25 15:10:30|||||||||2
1732547440000|2024-11-25 15:10:40|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|7
1732547450000|2024-11-25 15:10:50|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|7
1732547460000|2024-11-25 15:11:00|4166.5|4160.5|4165.5|4159.5|4166.5|4160.5|4165.5|4159.5|7
1732547470000|2024-11-25 15:11:10|||||||||2
1732547480000|2024-11-25 15:11:20|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166|4160|25
1732547500000|2024-11-25 15:11:40|4166|4160|4163.5|4157.5|4166|4160|4163.5|4157.5|72
1732547510000|2024-11-25 15:11:50|4162.5|4156.5|4163.5|4157.5|4163.5|4157.5|4162.5|4156.5|13
1732547520000|2024-11-25 15:12:00|4164.5|4158.5|4166.5|4160.5|4166.5|4160.5|4164.5|4158.5|25
1732547530000|2024-11-25 15:12:10|4168|4162|4170.5|4164.5|4171.5|4165.5|4168|4162|24
1732547540000|2024-11-25 15:12:20|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|11
1732547550000|2024-11-25 15:12:30|4168|4162|4166|4160|4168.5|4162.5|4166|4160|8
1732547560000|2024-11-25 15:12:40|4165.5|4159.5|4165|4159|4165.5|4159.5|4164.5|4158.5|6
1732547570000|2024-11-25 15:12:50|4164.5|4158.5|4166.5|4160.5|4166.5|4160.5|4164|4158|19
1732547580000|2024-11-25 15:13:00|4166|4160|4166|4160|4166|4160|4164.5|4158.5|25
1732547590000|2024-11-25 15:13:10|4166.5|4160.5|4167|4161|4167.5|4161.5|4166|4160|4
1732547600000|2024-11-25 15:13:20|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|9
1732547610000|2024-11-25 15:13:30|4165.5|4159.5|4163.5|4157.5|4165.5|4159.5|4163.5|4157.5|111
1732547620000|2024-11-25 15:13:40|4163|4157|4161.5|4155.5|4163.5|4157.5|4161.5|4155.5|14
1732547630000|2024-11-25 15:13:50|||||||||7
1732547640000|2024-11-25 15:14:00|4162.5|4156.5|4163.5|4157.5|4163.5|4157.5|4162|4156|12
1732547650000|2024-11-25 15:14:10|4162.5|4156.5|4163.5|4157.5|4164|4158|4162.5|4156.5|11
1732547660000|2024-11-25 15:14:20|4163|4157|4162.5|4156.5|4163|4157|4162.5|4156.5|11
1732547670000|2024-11-25 15:14:30|4161.5|4155.5|4162.5|4156.5|4162.5|4156.5|4161.5|4155.5|9
1732547680000|2024-11-25 15:14:40|4162|4156|4160.5|4154.5|4162|4156|4160.5|4154.5|18
1732547690000|2024-11-25 15:14:50|4161|4155|4158.5|4152.5|4161.5|4155.5|4158.5|4152.5|15
1732547700000|2024-11-25 15:15:00|4159.5|4153.5|4158.5|4152.5|4159.5|4153.5|4158.5|4152.5|8
1732547710000|2024-11-25 15:15:10|4159.5|4153.5|4158.5|4152.5|4159.5|4153.5|4158.5|4152.5|10
1732547720000|2024-11-25 15:15:20|4159.5|4153.5|4162|4156|4162.5|4156.5|4159.5|4153.5|60
1732547730000|2024-11-25 15:15:30|4161.5|4155.5|4159|4153|4161.5|4155.5|4159|4153|11
1732547740000|2024-11-25 15:15:40|4159.5|4153.5|4158|4152|4159.5|4153.5|4157|4151|53
1732547750000|2024-11-25 15:15:50|4158.5|4152.5|4158.5|4152.5|4159|4153|4158.5|4152.5|19
1732547760000|2024-11-25 15:16:00|4159|4153|4158.5|4152.5|4159.5|4153.5|4158|4152|12
1732547770000|2024-11-25 15:16:10|4158|4152|4157.5|4151.5|4159|4153|4157.5|4151.5|12
1732547780000|2024-11-25 15:16:20|4156.5|4150.5|4157|4151|4157.5|4151.5|4156.5|4150.5|50
1732547790000|2024-11-25 15:16:30|4156.5|4150.5|4157.5|4151.5|4157.5|4151.5|4156.5|4150.5|7
1732547800000|2024-11-25 15:16:40|4157|4151|4157|4151|4157.5|4151.5|4157|4151|3
1732547810000|2024-11-25 15:16:50|4156.5|4150.5|4157|4151|4157.5|4151.5|4156.5|4150.5|89
1732547820000|2024-11-25 15:17:00|4156.5|4150.5|4157.5|4151.5|4157.5|4151.5|4156.5|4150.5|53
1732547830000|2024-11-25 15:17:10|||||||||22
1732547840000|2024-11-25 15:17:20|4159.5|4153.5|4159.5|4153.5|4160.5|4154.5|4158|4152|82
1732547850000|2024-11-25 15:17:30|4159|4153|4156.5|4150.5|4159|4153|4156.5|4150.5|49
1732547860000|2024-11-25 15:17:40|4157.5|4151.5|4158.5|4152.5|4158.5|4152.5|4156.5|4150.5|9
1732547870000|2024-11-25 15:17:50|4158|4152|4158.5|4152.5|4158.5|4152.5|4158|4152|12
1732547880000|2024-11-25 15:18:00|4158|4152|4156.5|4150.5|4158|4152|4155.5|4149.5|68
1732547890000|2024-11-25 15:18:10|4155.5|4149.5|4156|4150|4156.5|4150.5|4155.5|4149.5|18
1732547900000|2024-11-25 15:18:20|4155.5|4149.5|4157.5|4151.5|4157.5|4151.5|4155.5|4149.5|10
1732547910000|2024-11-25 15:18:30|4158.5|4152.5|4158|4152|4158.5|4152.5|4158|4152|13
1732547920000|2024-11-25 15:18:40|4157.5|4151.5|4155.5|4149.5|4157.5|4151.5|4155.5|4149.5|13
1732547930000|2024-11-25 15:18:50|4156|4150|4156|4150|4156.5|4150.5|4155.5|4149.5|14
1732547940000|2024-11-25 15:19:00|4155.5|4149.5|4154.5|4148.5|4155.5|4149.5|4154.5|4148.5|14
1732547950000|2024-11-25 15:19:10|4155|4149|4155|4149|4155|4149|4154.5|4148.5|16
1732547960000|2024-11-25 15:19:20|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155|4149|10
1732547970000|2024-11-25 15:19:30|4155|4149|4155.5|4149.5|4155.5|4149.5|4155|4149|9
1732547980000|2024-11-25 15:19:40|4155|4149|4154.5|4148.5|4155|4149|4154.5|4148.5|19
1732547990000|2024-11-25 15:19:50|4155|4149|4154.5|4148.5|4155|4149|4154.5|4148.5|11
1732548000000|2024-11-25 15:20:00|4155|4149|4154.5|4148.5|4155|4149|4154.5|4148.5|34
1732548010000|2024-11-25 15:20:10|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|15
1732548020000|2024-11-25 15:20:20|4154.5|4148.5|4149.5|4143.5|4156.5|4150.5|4149|4143|158
1732548030000|2024-11-25 15:20:30|4150|4144|4149|4143|4150.5|4144.5|4148.5|4142.5|22
1732548040000|2024-11-25 15:20:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149|4143|3
1732548050000|2024-11-25 15:20:50|4149|4143|4148.5|4142.5|4149.5|4143.5|4148.5|4142.5|8
1732548060000|2024-11-25 15:21:00|4149|4143|4146.5|4140.5|4149|4143|4146|4140|38
1732548070000|2024-11-25 15:21:10|4146|4140|4145.5|4139.5|4146.5|4140.5|4145.5|4139.5|2
1732548080000|2024-11-25 15:21:20|4146|4140|4145.5|4139.5|4146|4140|4144.5|4138.5|16
1732548090000|2024-11-25 15:21:30|4144.5|4138.5|4145.5|4139.5|4145.5|4139.5|4144.5|4138.5|6
1732548100000|2024-11-25 15:21:40|4144.5|4138.5|4139.5|4133.5|4144.5|4138.5|4139.5|4133.5|75
1732548110000|2024-11-25 15:21:50|4140|4134|4139.5|4133.5|4140.5|4134.5|4139.5|4133.5|30
1732548120000|2024-11-25 15:22:00|4139|4133|4135.5|4129.5|4139|4133|4135.5|4129.5|168
1732548130000|2024-11-25 15:22:10|4135|4129|4135.5|4129.5|4136.5|4130.5|4135|4129|70
1732548140000|2024-11-25 15:22:20|4136.5|4130.5|4135.5|4129.5|4136.5|4130.5|4135.5|4129.5|14
1732548150000|2024-11-25 15:22:30|4135|4129|4134.5|4128.5|4135|4129|4134.5|4128.5|4
1732548160000|2024-11-25 15:22:40|4135|4129|4135.5|4129.5|4136.5|4130.5|4135|4129|18
1732548170000|2024-11-25 15:22:50|4137.5|4131.5|4137.5|4131.5|4138.5|4132.5|4136|4130|83
1732548180000|2024-11-25 15:23:00|4138.5|4132.5|4136|4130|4138.5|4132.5|4135.5|4129.5|30
1732548190000|2024-11-25 15:23:10|4136.5|4130.5|4138.5|4132.5|4138.5|4132.5|4135.5|4129.5|27
1732548200000|2024-11-25 15:23:20|4137|4131|4134.5|4128.5|4137|4131|4134.5|4128.5|79
1732548210000|2024-11-25 15:23:30|4133.5|4127.5|4132|4126|4134.5|4128.5|4130.5|4124.5|251
1732548220000|2024-11-25 15:23:40|4131.5|4125.5|4128|4122|4131.5|4125.5|4127.5|4121.5|24
1732548230000|2024-11-25 15:23:50|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|4
1732548240000|2024-11-25 15:24:00|4128.5|4122.5|4127.5|4121.5|4129.5|4123.5|4126.5|4120.5|15
1732548250000|2024-11-25 15:24:10|4128|4122|4127.5|4121.5|4128|4122|4127.5|4121.5|6
1732548260000|2024-11-25 15:24:20|4129|4123|4127|4121|4129.5|4123.5|4127|4121|27
1732548270000|2024-11-25 15:24:30|4126.5|4120.5|4126.5|4120.5|4127.5|4121.5|4126.5|4120.5|18
1732548280000|2024-11-25 15:24:40|4126|4120|4125|4119|4126|4120|4124.5|4118.5|12
1732548290000|2024-11-25 15:24:50|4125.5|4119.5|4124|4118|4125.5|4119.5|4121.5|4115.5|55
1732548300000|2024-11-25 15:25:00|4124.5|4118.5|4125|4119|4125.5|4119.5|4123.5|4117.5|71
1732548310000|2024-11-25 15:25:10|4125.5|4119.5|4126.5|4120.5|4128|4122|4125.5|4119.5|24
1732548320000|2024-11-25 15:25:20|4128.5|4122.5|4127.5|4121.5|4128.5|4122.5|4125.5|4119.5|51
1732548330000|2024-11-25 15:25:30|4128|4122|4128.5|4122.5|4128.5|4122.5|4128|4122|16
1732548340000|2024-11-25 15:25:40|4128|4122|4126.5|4120.5|4129|4123|4126.5|4120.5|20
1732548350000|2024-11-25 15:25:50|4126|4120|4123.5|4117.5|4126|4120|4123.5|4117.5|66
1732548360000|2024-11-25 15:26:00|4123|4117|4120.5|4114.5|4123|4117|4120.5|4114.5|99
1732548370000|2024-11-25 15:26:10|4119.5|4113.5|4119.5|4113.5|4120.5|4114.5|4119.5|4113.5|125
1732548380000|2024-11-25 15:26:20|4118.5|4112.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|28
1732548390000|2024-11-25 15:26:30|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4118.5|4112.5|12
1732548400000|2024-11-25 15:26:40|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|23
1732548410000|2024-11-25 15:26:50|4117.5|4111.5|4116.5|4110.5|4118.5|4112.5|4116.5|4110.5|27
1732548420000|2024-11-25 15:27:00|4117|4111|4116.5|4110.5|4118.5|4112.5|4116.5|4110.5|41
1732548430000|2024-11-25 15:27:10|4117.5|4111.5|4116.5|4110.5|4117.5|4111.5|4116.5|4110.5|11
1732548440000|2024-11-25 15:27:20|4117|4111|4117|4111|4117.5|4111.5|4116.5|4110.5|13
1732548450000|2024-11-25 15:27:30|4117.5|4111.5|4115.5|4109.5|4117.5|4111.5|4115.5|4109.5|122
1732548460000|2024-11-25 15:27:40|4114.5|4108.5|4113.5|4107.5|4115.5|4109.5|4113.5|4107.5|95
1732548470000|2024-11-25 15:27:50|4112.5|4106.5|4115.5|4109.5|4116|4110|4112|4106|59
1732548480000|2024-11-25 15:28:00|4115|4109|4114.5|4108.5|4116.5|4110.5|4114.5|4108.5|36
1732548490000|2024-11-25 15:28:10|4118.5|4112.5|4118|4112|4118.5|4112.5|4117.5|4111.5|18
1732548500000|2024-11-25 15:28:20|4117.5|4111.5|4115.5|4109.5|4118|4112|4115|4109|16
1732548510000|2024-11-25 15:28:30|4115|4109|4115|4109|4115.5|4109.5|4115|4109|8
1732548520000|2024-11-25 15:28:40|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|9
1732548530000|2024-11-25 15:28:50|4116|4110|4117|4111|4117.5|4111.5|4115.5|4109.5|9
1732548540000|2024-11-25 15:29:00|4118.5|4112.5|4118|4112|4118.5|4112.5|4117.5|4111.5|21
1732548550000|2024-11-25 15:29:10|4117.5|4111.5|4116.5|4110.5|4117.5|4111.5|4116.5|4110.5|10
1732548560000|2024-11-25 15:29:20|4116|4110|4114.5|4108.5|4116|4110|4114.5|4108.5|37
1732548570000|2024-11-25 15:29:30|4115|4109|4114.5|4108.5|4115|4109|4114.5|4108.5|13
1732548580000|2024-11-25 15:29:40|4115.5|4109.5|4114.5|4108.5|4115.5|4109.5|4114.5|4108.5|12
1732548590000|2024-11-25 15:29:50|||||||||12
1732548600000|2024-11-25 15:30:00|4114.4|4108.4|4114|4108|4115|4109|4113|4107|12
1732548610000|2024-11-25 15:30:10|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113|4107|7
1732548620000|2024-11-25 15:30:20|4112.5|4106.5|4109.5|4103.5|4113|4107|4109.5|4103.5|68
1732548630000|2024-11-25 15:30:30|4110|4104|4109.5|4103.5|4110.5|4104.5|4109.5|4103.5|71
1732548640000|2024-11-25 15:30:40|4108.5|4102.5|4107.5|4101.5|4108.5|4102.5|4107.5|4101.5|21
1732548650000|2024-11-25 15:30:50|4105.5|4099.5|4104.5|4098.5|4105.5|4099.5|4104.5|4098.5|70
1732548660000|2024-11-25 15:31:00|4101.5|4095.5|4098.5|4092.5|4101.5|4095.5|4097.5|4091.5|72
1732548670000|2024-11-25 15:31:10|4099|4093|4096.5|4090.5|4101.5|4095.5|4096.5|4090.5|59
1732548680000|2024-11-25 15:31:20|4097|4091|4098.5|4092.5|4098.5|4092.5|4095.5|4089.5|74
1732548690000|2024-11-25 15:31:30|4097.5|4091.5|4101|4095|4101|4095|4097.5|4091.5|35
1732548700000|2024-11-25 15:31:40|4101.5|4095.5|4103.5|4097.5|4103.5|4097.5|4100|4094|27
1732548710000|2024-11-25 15:31:50|4103|4097|4103|4097|4104.5|4098.5|4102.5|4096.5|36
1732548720000|2024-11-25 15:32:00|4102.5|4096.5|4097|4091|4102.5|4096.5|4097|4091|21
1732548730000|2024-11-25 15:32:10|4097.5|4091.5|4098.5|4092.5|4099.5|4093.5|4097.5|4091.5|14
1732548740000|2024-11-25 15:32:20|4100|4094|4095.5|4089.5|4100.5|4094.5|4095.5|4089.5|47
1732548750000|2024-11-25 15:32:30|4094.5|4088.5|4092.5|4086.5|4095.5|4089.5|4092.5|4086.5|19
1732548760000|2024-11-25 15:32:40|4093.5|4087.5|4090.5|4084.5|4093.5|4087.5|4089.5|4083.5|98
1732548770000|2024-11-25 15:32:50|4090|4084|4089.5|4083.5|4090.5|4084.5|4089.5|4083.5|21
1732548780000|2024-11-25 15:33:00|4088.5|4082.5|4086.5|4080.5|4088.5|4082.5|4085|4079|77
1732548790000|2024-11-25 15:33:10|4085.5|4079.5|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|77
1732548800000|2024-11-25 15:33:20|4087.5|4081.5|4086|4080|4087.5|4081.5|4085.5|4079.5|42
1732548810000|2024-11-25 15:33:30|4085.5|4079.5|4084.5|4078.5|4085.5|4079.5|4084.5|4078.5|15
1732548820000|2024-11-25 15:33:40|4085.5|4079.5|4084.5|4078.5|4085.5|4079.5|4084.5|4078.5|24
1732548830000|2024-11-25 15:33:50|4084|4078|4084.5|4078.5|4085|4079|4084|4078|47
1732548840000|2024-11-25 15:34:00|4085.5|4079.5|4084.5|4078.5|4085.5|4079.5|4083.5|4077.5|35
1732548850000|2024-11-25 15:34:10|4084|4078|4083.5|4077.5|4084.5|4078.5|4083.5|4077.5|14
1732548860000|2024-11-25 15:34:20|4084.5|4078.5|4089.5|4083.5|4089.5|4083.5|4084.5|4078.5|101
1732548870000|2024-11-25 15:34:30|4088.5|4082.5|4089|4083|4090|4084|4087.5|4081.5|89
1732548880000|2024-11-25 15:34:40|4088.5|4082.5|4085.5|4079.5|4088.5|4082.5|4084.5|4078.5|65
1732548890000|2024-11-25 15:34:50|4086|4080|4087.5|4081.5|4089|4083|4085.5|4079.5|71
1732548900000|2024-11-25 15:35:00|4088.5|4082.5|4086|4080|4088.5|4082.5|4086|4080|51
1732548910000|2024-11-25 15:35:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|10
1732548920000|2024-11-25 15:35:20|||||||||4
1732548930000|2024-11-25 15:35:30|4085.5|4079.5|4087.5|4081.5|4087.5|4081.5|4085.5|4079.5|23
1732548940000|2024-11-25 15:35:40|4089.5|4083.5|4088.5|4082.5|4089.5|4083.5|4088.5|4082.5|25
1732548950000|2024-11-25 15:35:50|4089.5|4083.5|4090.5|4084.5|4090.5|4084.5|4089|4083|50
1732548960000|2024-11-25 15:36:00|4090|4084|4087|4081|4090.5|4084.5|4087|4081|35
1732548970000|2024-11-25 15:36:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|1
1732548980000|2024-11-25 15:36:20|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|14
1732548990000|2024-11-25 15:36:30|4087|4081|4086.5|4080.5|4088|4082|4086.5|4080.5|33
1732549000000|2024-11-25 15:36:40|4086|4080|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|69
1732549010000|2024-11-25 15:36:50|4085.5|4079.5|4084.5|4078.5|4085.5|4079.5|4084.5|4078.5|5
1732549020000|2024-11-25 15:37:00|4085.5|4079.5|4087.5|4081.5|4088.5|4082.5|4085.5|4079.5|40
1732549030000|2024-11-25 15:37:10|4088|4082|4086.5|4080.5|4088|4082|4086.5|4080.5|12
1732549040000|2024-11-25 15:37:20|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|10
1732549050000|2024-11-25 15:37:30|4086.5|4080.5|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|14
1732549060000|2024-11-25 15:37:40|4084.5|4078.5|4083.5|4077.5|4084.5|4078.5|4083.5|4077.5|6
1732549070000|2024-11-25 15:37:50|4081.5|4075.5|4083.5|4077.5|4083.5|4077.5|4081.5|4075.5|26
1732549080000|2024-11-25 15:38:00|4083|4077|4082|4076|4083|4077|4081.5|4075.5|19
1732549090000|2024-11-25 15:38:10|4081.5|4075.5|4082.5|4076.5|4083|4077|4081|4075|23
1732549100000|2024-11-25 15:38:20|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|7
1732549110000|2024-11-25 15:38:30|4082|4076|4081|4075|4082.5|4076.5|4081|4075|47
1732549120000|2024-11-25 15:38:40|4080.5|4074.5|4079.5|4073.5|4080.5|4074.5|4079.5|4073.5|22
1732549130000|2024-11-25 15:38:50|4078.5|4072.5|4080|4074|4080|4074|4078.5|4072.5|50
1732549140000|2024-11-25 15:39:00|4080.4|4074.4|4079.5|4073.5|4080.5|4074.5|4079.5|4073.5|15
1732549150000|2024-11-25 15:39:10|4079|4073|4080.5|4074.5|4080.5|4074.5|4078.5|4072.5|16
1732549160000|2024-11-25 15:39:20|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|9
1732549170000|2024-11-25 15:39:30|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4078.5|4072.5|9
1732549180000|2024-11-25 15:39:40|4078.5|4072.5|4077.5|4071.5|4078.5|4072.5|4076.5|4070.5|68
1732549190000|2024-11-25 15:39:50|4077|4071|4073|4067|4077.5|4071.5|4072|4066|126
1732549200000|2024-11-25 15:40:00|4073.5|4067.5|4069.5|4063.5|4073.5|4067.5|4069.5|4063.5|33
1732549210000|2024-11-25 15:40:10|4070|4064|4069|4063|4070.5|4064.5|4068.5|4062.5|53
1732549220000|2024-11-25 15:40:20|4069.5|4063.5|4071.5|4065.5|4071.5|4065.5|4069.5|4063.5|27
1732549230000|2024-11-25 15:40:30|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|15
1732549240000|2024-11-25 15:40:40|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4072.5|4066.5|12
1732549250000|2024-11-25 15:40:50|4074|4068|4075.5|4069.5|4075.5|4069.5|4074|4068|37
1732549260000|2024-11-25 15:41:00|4074|4068|4076.5|4070.5|4076.5|4070.5|4071.5|4065.5|83
1732549270000|2024-11-25 15:41:10|4077.5|4071.5|4079.5|4073.5|4081.5|4075.5|4076.5|4070.5|66
1732549280000|2024-11-25 15:41:20|4080|4074|4080.5|4074.5|4084|4078|4079.5|4073.5|61
1732549290000|2024-11-25 15:41:30|4080|4074|4079.5|4073.5|4080|4074|4079|4073|7
1732549300000|2024-11-25 15:41:40|4080.5|4074.5|4080|4074|4080.5|4074.5|4079.5|4073.5|11
1732549310000|2024-11-25 15:41:50|4080.4|4074.4|4081.5|4075.5|4081.5|4075.5|4079.5|4073.5|38
1732549320000|2024-11-25 15:42:00|4081|4075|4073.5|4067.5|4081|4075|4073|4067|38
1732549330000|2024-11-25 15:42:10|4073|4067|4073.5|4067.5|4073.5|4067.5|4072.5|4066.5|18
1732549340000|2024-11-25 15:42:20|4073|4067|4071|4065|4073|4067|4071|4065|20
1732549350000|2024-11-25 15:42:30|4070.5|4064.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|11
1732549360000|2024-11-25 15:42:40|||||||||2
1732549370000|2024-11-25 15:42:50|4071|4065|4070.5|4064.5|4071.5|4065.5|4069.5|4063.5|15
1732549380000|2024-11-25 15:43:00|4072.5|4066.5|4073.5|4067.5|4074.5|4068.5|4071.5|4065.5|58
1732549390000|2024-11-25 15:43:10|4075|4069|4075|4069|4075.5|4069.5|4075|4069|33
1732549400000|2024-11-25 15:43:20|4075.5|4069.5|4075.5|4069.5|4076|4070|4075.5|4069.5|14
1732549410000|2024-11-25 15:43:30|4077|4071|4079.5|4073.5|4079.5|4073.5|4076.5|4070.5|23
1732549420000|2024-11-25 15:43:40|4078.5|4072.5|4079|4073|4079|4073|4078.5|4072.5|28
1732549430000|2024-11-25 15:43:50|4080|4074|4080|4074|4080|4074|4079.5|4073.5|20
1732549440000|2024-11-25 15:44:00|4080.5|4074.5|4082.5|4076.5|4082.5|4076.5|4079.5|4073.5|57
1732549450000|2024-11-25 15:44:10|4081.5|4075.5|4085.5|4079.5|4085.5|4079.5|4080.5|4074.5|144
1732549460000|2024-11-25 15:44:20|4086.5|4080.5|4090.5|4084.5|4091.5|4085.5|4085.5|4079.5|48
1732549470000|2024-11-25 15:44:30|4093.5|4087.5|4093.5|4087.5|4095.5|4089.5|4091|4085|235
1732549480000|2024-11-25 15:44:40|4093|4087|4089.5|4083.5|4093|4087|4089.5|4083.5|47
1732549490000|2024-11-25 15:44:50|4088.5|4082.5|4089.5|4083.5|4089.5|4083.5|4087|4081|18
1732549500000|2024-11-25 15:45:00|4089|4083|4092.5|4086.5|4092.5|4086.5|4087.5|4081.5|27
1732549510000|2024-11-25 15:45:10|4091.5|4085.5|4090.5|4084.5|4092|4086|4090.5|4084.5|17
1732549520000|2024-11-25 15:45:20|4090|4084|4089|4083|4092.5|4086.5|4089|4083|23
1732549530000|2024-11-25 15:45:30|4089.5|4083.5|4090.5|4084.5|4090.5|4084.5|4089.5|4083.5|8
1732549540000|2024-11-25 15:45:40|4090|4084|4090|4084|4090|4084|4089.5|4083.5|5
1732549550000|2024-11-25 15:45:50|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|23
1732549560000|2024-11-25 15:46:00|4088.5|4082.5|4088.5|4082.5|4089.5|4083.5|4088.5|4082.5|12
1732549570000|2024-11-25 15:46:10|4089|4083|4089|4083|4089|4083|4089|4083|8
1732549580000|2024-11-25 15:46:20|4091|4085|4091.5|4085.5|4091.5|4085.5|4090.5|4084.5|15
1732549590000|2024-11-25 15:46:30|4091|4085|4088.5|4082.5|4091|4085|4088.5|4082.5|46
1732549600000|2024-11-25 15:46:40|4089|4083|4089|4083|4089.5|4083.5|4089|4083|20
1732549610000|2024-11-25 15:46:50|4090|4084|4091|4085|4091|4085|4090|4084|25
1732549620000|2024-11-25 15:47:00|4090.5|4084.5|4089.5|4083.5|4090.5|4084.5|4089|4083|20
1732549630000|2024-11-25 15:47:10|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|4088.5|4082.5|2
1732549640000|2024-11-25 15:47:20|4089.5|4083.5|4091.5|4085.5|4091.5|4085.5|4089.5|4083.5|22
1732549650000|2024-11-25 15:47:30|4092.5|4086.5|4094.5|4088.5|4094.5|4088.5|4092.5|4086.5|17
1732549660000|2024-11-25 15:47:40|4096.5|4090.5|4095.5|4089.5|4096.5|4090.5|4095|4089|19
1732549670000|2024-11-25 15:47:50|4094.5|4088.5|4092.5|4086.5|4094.5|4088.5|4092.5|4086.5|16
1732549680000|2024-11-25 15:48:00|4091.5|4085.5|4086.5|4080.5|4091.5|4085.5|4084.5|4078.5|29
1732549690000|2024-11-25 15:48:10|4085.5|4079.5|4087.5|4081.5|4088.5|4082.5|4084.5|4078.5|14
1732549700000|2024-11-25 15:48:20|4087|4081|4087.5|4081.5|4087.5|4081.5|4087|4081|5
1732549710000|2024-11-25 15:48:30|||||||||3
1732549720000|2024-11-25 15:48:40|4086.5|4080.5|4088|4082|4088.5|4082.5|4086.5|4080.5|32
1732549730000|2024-11-25 15:48:50|4087.5|4081.5|4087|4081|4088.5|4082.5|4087|4081|13
1732549740000|2024-11-25 15:49:00|4086.5|4080.5|4085.5|4079.5|4087|4081|4084.5|4078.5|38
1732549750000|2024-11-25 15:49:10|4084.5|4078.5|4086.5|4080.5|4086.5|4080.5|4084.5|4078.5|18
1732549760000|2024-11-25 15:49:20|4088.5|4082.5|4085.5|4079.5|4088.5|4082.5|4085.5|4079.5|7
1732549770000|2024-11-25 15:49:30|4085|4079|4081.5|4075.5|4085.5|4079.5|4081.5|4075.5|12
1732549780000|2024-11-25 15:49:40|4081|4075|4079.5|4073.5|4081.5|4075.5|4079.5|4073.5|10
1732549790000|2024-11-25 15:49:50|4079|4073|4079.5|4073.5|4079.5|4073.5|4079|4073|5
1732549800000|2024-11-25 15:50:00|4078.5|4072.5|4077.5|4071.5|4079|4073|4077.5|4071.5|35
1732549810000|2024-11-25 15:50:10|4078|4072|4080|4074|4080|4074|4077.5|4071.5|15
1732549820000|2024-11-25 15:50:20|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4077.5|4071.5|14
1732549830000|2024-11-25 15:50:30|4079|4073|4079|4073|4079.5|4073.5|4078.5|4072.5|4
1732549840000|2024-11-25 15:50:40|4079.5|4073.5|4081|4075|4081|4075|4079|4073|9
1732549850000|2024-11-25 15:50:50|4080.5|4074.5|4082|4076|4082.5|4076.5|4080.5|4074.5|39
1732549860000|2024-11-25 15:51:00|4081.5|4075.5|4081|4075|4081.5|4075.5|4081|4075|10
1732549870000|2024-11-25 15:51:10|4082|4076|4085|4079|4085.5|4079.5|4081.5|4075.5|13
1732549880000|2024-11-25 15:51:20|4085.5|4079.5|4085|4079|4086|4080|4085|4079|6
1732549890000|2024-11-25 15:51:30|4085.5|4079.5|4084|4078|4085.5|4079.5|4084|4078|7
1732549900000|2024-11-25 15:51:40|4083.5|4077.5|4084.5|4078.5|4084.5|4078.5|4083|4077|7
1732549910000|2024-11-25 15:51:50|||||||||1
1732549920000|2024-11-25 15:52:00|4084|4078|4081.5|4075.5|4084|4078|4081.5|4075.5|7
1732549930000|2024-11-25 15:52:10|4082.5|4076.5|4087|4081|4088.5|4082.5|4082.5|4076.5|44
1732549940000|2024-11-25 15:52:20|4087.5|4081.5|4087.5|4081.5|4088.5|4082.5|4087.5|4081.5|10
1732549950000|2024-11-25 15:52:30|4087|4081|4088|4082|4089|4083|4086|4080|42
1732549960000|2024-11-25 15:52:40|4087.5|4081.5|4088.5|4082.5|4088.5|4082.5|4087|4081|9
1732549970000|2024-11-25 15:52:50|4088|4082|4087.5|4081.5|4088.5|4082.5|4087.5|4081.5|17
1732549980000|2024-11-25 15:53:00|4088.5|4082.5|4087.5|4081.5|4088.5|4082.5|4087|4081|19
1732549990000|2024-11-25 15:53:10|4088.5|4082.5|4089|4083|4089.5|4083.5|4088.5|4082.5|49
1732550000000|2024-11-25 15:53:20|4089.5|4083.5|4089.5|4083.5|4090.5|4084.5|4088.5|4082.5|13
1732550010000|2024-11-25 15:53:30|4090.5|4084.5|4090|4084|4090.5|4084.5|4089.5|4083.5|8
1732550020000|2024-11-25 15:53:40|4090.5|4084.5|4089.5|4083.5|4091.5|4085.5|4089|4083|43
1732550030000|2024-11-25 15:53:50|4090.5|4084.5|4091.5|4085.5|4091.5|4085.5|4089.5|4083.5|22
1732550040000|2024-11-25 15:54:00|4090.5|4084.5|4090.5|4084.5|4091|4085|4089.5|4083.5|20
1732550050000|2024-11-25 15:54:10|4089.5|4083.5|4089.5|4083.5|4090.5|4084.5|4089.5|4083.5|17
1732550060000|2024-11-25 15:54:20|4090.5|4084.5|4092|4086|4092|4086|4090.5|4084.5|161
1732550070000|2024-11-25 15:54:30|4091.5|4085.5|4093|4087|4093.5|4087.5|4091.5|4085.5|17
1732550080000|2024-11-25 15:54:40|4092|4086|4092|4086|4092|4086|4091.5|4085.5|15
1732550090000|2024-11-25 15:54:50|4092.5|4086.5|4089.5|4083.5|4092.5|4086.5|4089.5|4083.5|55
1732550100000|2024-11-25 15:55:00|4090|4084|4090|4084|4090.5|4084.5|4090|4084|9
1732550110000|2024-11-25 15:55:10|4089|4083|4087.5|4081.5|4089.5|4083.5|4086.5|4080.5|21
1732550120000|2024-11-25 15:55:20|4087|4081|4087|4081|4087|4081|4087|4081|5
1732550130000|2024-11-25 15:55:30|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|1
1732550140000|2024-11-25 15:55:40|4087|4081|4086.5|4080.5|4087.5|4081.5|4086.5|4080.5|20
1732550150000|2024-11-25 15:55:50|4084.5|4078.5|4082|4076|4084.5|4078.5|4082|4076|27
1732550160000|2024-11-25 15:56:00|4082.5|4076.5|4080|4074|4082.5|4076.5|4080|4074|9
1732550170000|2024-11-25 15:56:10|4079.5|4073.5|4080.5|4074.5|4081.5|4075.5|4079.5|4073.5|14
1732550180000|2024-11-25 15:56:20|4080|4074|4080.5|4074.5|4080.5|4074.5|4079.5|4073.5|7
1732550190000|2024-11-25 15:56:30|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4080.5|4074.5|23
1732550200000|2024-11-25 15:56:40|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|6
1732550210000|2024-11-25 15:56:50|4080|4074|4078.5|4072.5|4080|4074|4078.5|4072.5|13
1732550220000|2024-11-25 15:57:00|4078|4072|4077.5|4071.5|4078|4072|4077|4071|10
1732550230000|2024-11-25 15:57:10|4076.5|4070.5|4077.5|4071.5|4078.5|4072.5|4076.5|4070.5|17
1732550240000|2024-11-25 15:57:20|4078|4072|4077.5|4071.5|4078|4072|4077.5|4071.5|15
1732550250000|2024-11-25 15:57:30|4078|4072|4077.5|4071.5|4078|4072|4077.5|4071.5|9
1732550260000|2024-11-25 15:57:40|4076.5|4070.5|4074.5|4068.5|4077.5|4071.5|4074.5|4068.5|17
1732550270000|2024-11-25 15:57:50|4075.5|4069.5|4075.5|4069.5|4076|4070|4075|4069|20
1732550280000|2024-11-25 15:58:00|4075|4069|4071.5|4065.5|4075|4069|4071.5|4065.5|19
1732550290000|2024-11-25 15:58:10|4071|4065|4068.5|4062.5|4071.5|4065.5|4068|4062|24
1732550300000|2024-11-25 15:58:20|4067.5|4061.5|4068|4062|4068|4062|4067.5|4061.5|25
1732550310000|2024-11-25 15:58:30|4068.5|4062.5|4068.5|4062.5|4069.5|4063.5|4068|4062|10
1732550320000|2024-11-25 15:58:40|4067.5|4061.5|4069|4063|4069|4063|4067.5|4061.5|8
1732550330000|2024-11-25 15:58:50|4068.5|4062.5|4068.5|4062.5|4070.5|4064.5|4068.5|4062.5|23
1732550340000|2024-11-25 15:59:00|4068|4062|4069.5|4063.5|4069.5|4063.5|4067.5|4061.5|30
1732550350000|2024-11-25 15:59:10|4070.5|4064.5|4072|4066|4072.5|4066.5|4070.5|4064.5|115
1732550360000|2024-11-25 15:59:20|4071.5|4065.5|4070.5|4064.5|4071.5|4065.5|4070|4064|1
1732550370000|2024-11-25 15:59:30|4071.5|4065.5|4074.5|4068.5|4075.5|4069.5|4071.5|4065.5|38
1732550380000|2024-11-25 15:59:40|4075.5|4069.5|4073.5|4067.5|4075.5|4069.5|4072.5|4066.5|16
1732550390000|2024-11-25 15:59:50|4074.5|4068.5|4075|4069|4076|4070|4074.5|4068.5|17
1732550400000|2024-11-25 16:00:00|4078.4|4072.4|4077.5|4071.5|4080|4074|4076.5|4070.5|37
1732550410000|2024-11-25 16:00:10|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4077.5|4071.5|24
1732550420000|2024-11-25 16:00:20|4078|4072|4077.5|4071.5|4078|4072|4077.5|4071.5|10
1732550430000|2024-11-25 16:00:30|4078|4072|4077.5|4071.5|4078|4072|4077.5|4071.5|16
1732550440000|2024-11-25 16:00:40|4077|4071|4076|4070|4077|4071|4075.5|4069.5|9
1732550450000|2024-11-25 16:00:50|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|4075.5|4069.5|1
1732550460000|2024-11-25 16:01:00|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4074.5|4068.5|12
1732550470000|2024-11-25 16:01:10|4076|4070|4076.5|4070.5|4077.5|4071.5|4075.5|4069.5|16
1732550480000|2024-11-25 16:01:20|4077.5|4071.5|4076.5|4070.5|4077.5|4071.5|4076.5|4070.5|11
1732550490000|2024-11-25 16:01:30|4077|4071|4076.5|4070.5|4077|4071|4076|4070|10
1732550500000|2024-11-25 16:01:40|4075.5|4069.5|4074.5|4068.5|4075.5|4069.5|4074.5|4068.5|9
1732550510000|2024-11-25 16:01:50|4075.5|4069.5|4076|4070|4076|4070|4075|4069|6
1732550520000|2024-11-25 16:02:00|4075.5|4069.5|4077|4071|4077.5|4071.5|4075.5|4069.5|19
1732550530000|2024-11-25 16:02:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4075.5|4069.5|8
1732550540000|2024-11-25 16:02:20|4077|4071|4077.5|4071.5|4078|4072|4077|4071|70
1732550550000|2024-11-25 16:02:30|4076.5|4070.5|4077|4071|4077.5|4071.5|4076.5|4070.5|4
1732550560000|2024-11-25 16:02:40|4077.5|4071.5|4075.5|4069.5|4077.5|4071.5|4075.5|4069.5|12
1732550570000|2024-11-25 16:02:50|4076|4070|4074.5|4068.5|4076|4070|4074.5|4068.5|25
1732550580000|2024-11-25 16:03:00|4076.5|4070.5|4076.5|4070.5|4078|4072|4076.5|4070.5|36
1732550590000|2024-11-25 16:03:10|4077|4071|4079.5|4073.5|4080|4074|4077|4071|18
1732550600000|2024-11-25 16:03:20|4080|4074|4082|4076|4082.5|4076.5|4079|4073|33
1732550610000|2024-11-25 16:03:30|4082.5|4076.5|4082|4076|4082.5|4076.5|4081|4075|13
1732550620000|2024-11-25 16:03:40|4081.5|4075.5|4081.5|4075.5|4082|4076|4080.5|4074.5|12
1732550630000|2024-11-25 16:03:50|4081|4075|4080.5|4074.5|4081|4075|4080.5|4074.5|5
1732550640000|2024-11-25 16:04:00|4080|4074|4079|4073|4080|4074|4077.5|4071.5|21
1732550650000|2024-11-25 16:04:10|4079.5|4073.5|4079.5|4073.5|4080|4074|4079.5|4073.5|11
1732550660000|2024-11-25 16:04:20|4079|4073|4078.5|4072.5|4079|4073|4078.5|4072.5|22
1732550670000|2024-11-25 16:04:30|4079|4073|4079|4073|4079.5|4073.5|4078.5|4072.5|9
1732550680000|2024-11-25 16:04:40|4076|4070|4075.5|4069.5|4076|4070|4075.5|4069.5|9
1732550690000|2024-11-25 16:04:50|4075|4069|4075|4069|4075.5|4069.5|4075|4069|15
1732550700000|2024-11-25 16:05:00|4075.5|4069.5|4074.5|4068.5|4075.5|4069.5|4074.5|4068.5|11
1732550710000|2024-11-25 16:05:10|4075|4069|4076|4070|4076.5|4070.5|4075|4069|14
1732550720000|2024-11-25 16:05:20|4076.5|4070.5|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|1
1732550730000|2024-11-25 16:05:30|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|8
1732550740000|2024-11-25 16:05:40|4075.5|4069.5|4075.5|4069.5|4076|4070|4075|4069|34
1732550750000|2024-11-25 16:05:50|4076.5|4070.5|4075.5|4069.5|4076.5|4070.5|4074.5|4068.5|21
1732550760000|2024-11-25 16:06:00|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|24
1732550770000|2024-11-25 16:06:10|4074|4068|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|19
1732550780000|2024-11-25 16:06:20|4073.5|4067.5|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|11
1732550790000|2024-11-25 16:06:30|4075.5|4069.5|4073.5|4067.5|4075.5|4069.5|4073.5|4067.5|12
1732550800000|2024-11-25 16:06:40|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|11
1732550810000|2024-11-25 16:06:50|4075|4069|4074.5|4068.5|4075|4069|4074|4068|12
1732550820000|2024-11-25 16:07:00|4074|4068|4076.5|4070.5|4077.5|4071.5|4073.5|4067.5|21
1732550830000|2024-11-25 16:07:10|4075.5|4069.5|4076.5|4070.5|4076.5|4070.5|4075.5|4069.5|11
1732550840000|2024-11-25 16:07:20|4077.5|4071.5|4078|4072|4078|4072|4077|4071|80
1732550850000|2024-11-25 16:07:30|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|1
1732550860000|2024-11-25 16:07:40|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|14
1732550870000|2024-11-25 16:07:50|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|4078.5|4072.5|6
1732550880000|2024-11-25 16:08:00|4079|4073|4080.5|4074.5|4081|4075|4079|4073|29
1732550890000|2024-11-25 16:08:10|4080|4074|4076.5|4070.5|4080.5|4074.5|4076.5|4070.5|50
1732550900000|2024-11-25 16:08:20|4078|4072|4079|4073|4079.5|4073.5|4077.5|4071.5|46
1732550910000|2024-11-25 16:08:30|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4077.5|4071.5|24
1732550920000|2024-11-25 16:08:40|4078|4072|4077.5|4071.5|4078|4072|4077.5|4071.5|20
1732550930000|2024-11-25 16:08:50|4078|4072|4078.5|4072.5|4079.5|4073.5|4078|4072|20
1732550940000|2024-11-25 16:09:00|4078|4072|4080.5|4074.5|4080.5|4074.5|4077.5|4071.5|29
1732550950000|2024-11-25 16:09:10|4081|4075|4081|4075|4081|4075|4079.5|4073.5|28
1732550960000|2024-11-25 16:09:20|4081.5|4075.5|4083.5|4077.5|4084.5|4078.5|4081.5|4075.5|31
1732550970000|2024-11-25 16:09:30|4084.5|4078.5|4085|4079|4085.5|4079.5|4084.5|4078.5|8
1732550980000|2024-11-25 16:09:40|4085.5|4079.5|4084|4078|4085.5|4079.5|4083.5|4077.5|43
1732550990000|2024-11-25 16:09:50|4084.5|4078.5|4083.5|4077.5|4084.5|4078.5|4083|4077|20
1732551000000|2024-11-25 16:10:00|4084.5|4078.5|4083|4077|4084.5|4078.5|4082.5|4076.5|26
1732551010000|2024-11-25 16:10:10|4083.5|4077.5|4084.5|4078.5|4084.5|4078.5|4082.5|4076.5|26
1732551020000|2024-11-25 16:10:20|||||||||4
1732551030000|2024-11-25 16:10:30|4084|4078|4084.5|4078.5|4084.5|4078.5|4084|4078|17
1732551040000|2024-11-25 16:10:40|4085.5|4079.5|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|23
1732551050000|2024-11-25 16:10:50|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4
1732551060000|2024-11-25 16:11:00|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|8
1732551070000|2024-11-25 16:11:10|4087.5|4081.5|4087|4081|4088.5|4082.5|4087|4081|341
1732551080000|2024-11-25 16:11:20|4088.5|4082.5|4090.5|4084.5|4090.5|4084.5|4088|4082|34
1732551090000|2024-11-25 16:11:30|4091.5|4085.5|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|76
1732551100000|2024-11-25 16:11:40|4094|4088|4094|4088|4094.5|4088.5|4094|4088|12
1732551110000|2024-11-25 16:11:50|4094.5|4088.5|4094.5|4088.5|4097|4091|4094.5|4088.5|26
1732551120000|2024-11-25 16:12:00|4094|4088|4095.5|4089.5|4096.5|4090.5|4093.5|4087.5|13
1732551130000|2024-11-25 16:12:10|4094.5|4088.5|4093.5|4087.5|4094.5|4088.5|4092|4086|26
1732551140000|2024-11-25 16:12:20|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4091|4085|16
1732551150000|2024-11-25 16:12:30|4091.5|4085.5|4091|4085|4092.5|4086.5|4091|4085|12
1732551160000|2024-11-25 16:12:40|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|3
1732551170000|2024-11-25 16:12:50|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|6
1732551180000|2024-11-25 16:13:00|4087.5|4081.5|4085.5|4079.5|4087.5|4081.5|4085.5|4079.5|10
1732551190000|2024-11-25 16:13:10|4089|4083|4089|4083|4089|4083|4087.5|4081.5|10
1732551200000|2024-11-25 16:13:20|4090|4084|4091|4085|4091|4085|4090|4084|84
1732551210000|2024-11-25 16:13:30|4091.5|4085.5|4091|4085|4091.5|4085.5|4091|4085|1
1732551220000|2024-11-25 16:13:40|4091.5|4085.5|4090.5|4084.5|4091.5|4085.5|4090.5|4084.5|5
1732551230000|2024-11-25 16:13:50|4090|4084|4091.5|4085.5|4093.5|4087.5|4090|4084|78
1732551240000|2024-11-25 16:14:00|4089|4083|4087.5|4081.5|4089|4083|4087.5|4081.5|28
1732551250000|2024-11-25 16:14:10|4088|4082|4088|4082|4088|4082|4087.5|4081.5|34
1732551260000|2024-11-25 16:14:20|4087.5|4081.5|4091.5|4085.5|4091.5|4085.5|4087.5|4081.5|37
1732551270000|2024-11-25 16:14:30|4091|4085|4091.5|4085.5|4091.5|4085.5|4091|4085|34
1732551280000|2024-11-25 16:14:40|4091|4085|4091|4085|4091|4085|4091|4085|2
1732551290000|2024-11-25 16:14:50|4089.5|4083.5|4090.5|4084.5|4090.5|4084.5|4089.5|4083.5|17
1732551300000|2024-11-25 16:15:00|4090|4084|4091|4085|4091.5|4085.5|4089.5|4083.5|9
1732551310000|2024-11-25 16:15:10|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|0
1732551320000|2024-11-25 16:15:20|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|11
1732551330000|2024-11-25 16:15:30|4088|4082|4087|4081|4088|4082|4087|4081|10
1732551340000|2024-11-25 16:15:40|4086.5|4080.5|4087.5|4081.5|4088|4082|4086.5|4080.5|9
1732551350000|2024-11-25 16:15:50|||||||||8
1732551360000|2024-11-25 16:16:00|4087|4081|4087|4081|4087.5|4081.5|4086.5|4080.5|7
1732551370000|2024-11-25 16:16:10|4087.5|4081.5|4086.5|4080.5|4087.5|4081.5|4086.5|4080.5|6
1732551380000|2024-11-25 16:16:20|||||||||5
1732551390000|2024-11-25 16:16:30|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087|4081|16
1732551400000|2024-11-25 16:16:40|4088.5|4082.5|4089.5|4083.5|4089.5|4083.5|4088.5|4082.5|22
1732551410000|2024-11-25 16:16:50|4089|4083|4089.5|4083.5|4089.5|4083.5|4088.5|4082.5|15
1732551420000|2024-11-25 16:17:00|4089|4083|4087.5|4081.5|4089.5|4083.5|4087|4081|8
1732551430000|2024-11-25 16:17:10|4086.5|4080.5|4087|4081|4087.5|4081.5|4086.5|4080.5|6
1732551440000|2024-11-25 16:17:20|4086.5|4080.5|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|20
1732551450000|2024-11-25 16:17:30|4087|4081|4086|4080|4087.5|4081.5|4085.5|4079.5|35
1732551460000|2024-11-25 16:17:40|4086.5|4080.5|4086.5|4080.5|4087|4081|4086.5|4080.5|5
1732551470000|2024-11-25 16:17:50|||||||||1
1732551480000|2024-11-25 16:18:00|4087.5|4081.5|4089.5|4083.5|4090|4084|4087.5|4081.5|14
1732551490000|2024-11-25 16:18:10|4089|4083|4088.5|4082.5|4089|4083|4087.5|4081.5|9
1732551500000|2024-11-25 16:18:20|||||||||4
1732551510000|2024-11-25 16:18:30|||||||||3
1732551520000|2024-11-25 16:18:40|4089.5|4083.5|4088.5|4082.5|4089.5|4083.5|4088.5|4082.5|5
1732551530000|2024-11-25 16:18:50|4089|4083|4090|4084|4090|4084|4088.5|4082.5|8
1732551540000|2024-11-25 16:19:00|4089.5|4083.5|4089.5|4083.5|4090.5|4084.5|4089.5|4083.5|10
1732551550000|2024-11-25 16:19:10|||||||||2
1732551560000|2024-11-25 16:19:20|4089|4083|4087.5|4081.5|4089|4083|4087.5|4081.5|22
1732551570000|2024-11-25 16:19:30|||||||||1
1732551580000|2024-11-25 16:19:40|4087|4081|4086.5|4080.5|4088.5|4082.5|4086.5|4080.5|38
1732551590000|2024-11-25 16:19:50|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087|4081|8
1732551600000|2024-11-25 16:20:00|4087|4081|4088.5|4082.5|4089|4083|4087|4081|13
1732551610000|2024-11-25 16:20:10|4089|4083|4089|4083|4089|4083|4088.5|4082.5|6
1732551620000|2024-11-25 16:20:20|4088.5|4082.5|4091.5|4085.5|4091.5|4085.5|4088.5|4082.5|10
1732551630000|2024-11-25 16:20:30|4091|4085|4090.5|4084.5|4091.5|4085.5|4089.5|4083.5|22
1732551640000|2024-11-25 16:20:40|4091|4085|4094|4088|4094|4088|4090.5|4084.5|11
1732551650000|2024-11-25 16:20:50|4094.5|4088.5|4093.5|4087.5|4094.5|4088.5|4093.5|4087.5|2
1732551660000|2024-11-25 16:21:00|4094|4088|4095.5|4089.5|4095.5|4089.5|4094|4088|12
1732551670000|2024-11-25 16:21:10|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|6
1732551680000|2024-11-25 16:21:20|4094|4088|4091.5|4085.5|4094|4088|4091.5|4085.5|12
1732551690000|2024-11-25 16:21:30|4092.5|4086.5|4094.5|4088.5|4094.5|4088.5|4092|4086|9
1732551700000|2024-11-25 16:21:40|4095|4089|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|302
1732551710000|2024-11-25 16:21:50|4097|4091|4098|4092|4098.5|4092.5|4096.5|4090.5|28
1732551720000|2024-11-25 16:22:00|4097.5|4091.5|4096|4090|4097.5|4091.5|4095.5|4089.5|14
1732551730000|2024-11-25 16:22:10|4097.5|4091.5|4098|4092|4099|4093|4097.5|4091.5|94
1732551740000|2024-11-25 16:22:20|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|5
1732551750000|2024-11-25 16:22:30|4098|4092|4095.5|4089.5|4098|4092|4095.5|4089.5|12
1732551760000|2024-11-25 16:22:40|4095|4089|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|15
1732551770000|2024-11-25 16:22:50|4093.5|4087.5|4093.5|4087.5|4094|4088|4093.5|4087.5|7
1732551780000|2024-11-25 16:23:00|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|28
1732551790000|2024-11-25 16:23:10|4093|4087|4096|4090|4096|4090|4093|4087|23
1732551800000|2024-11-25 16:23:20|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|0
1732551810000|2024-11-25 16:23:30|4097|4091|4099.5|4093.5|4100.5|4094.5|4097|4091|12
1732551820000|2024-11-25 16:23:40|4099|4093|4098.5|4092.5|4099|4093|4098.5|4092.5|22
1732551830000|2024-11-25 16:23:50|4101.5|4095.5|4101.5|4095.5|4102|4096|4101.5|4095.5|6
1732551840000|2024-11-25 16:24:00|4101|4095|4101.5|4095.5|4102|4096|4100.5|4094.5|10
1732551850000|2024-11-25 16:24:10|4102|4096|4102|4096|4102|4096|4102|4096|22
1732551860000|2024-11-25 16:24:20|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|5
1732551870000|2024-11-25 16:24:30|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|10
1732551880000|2024-11-25 16:24:40|4102|4096|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|7
1732551890000|2024-11-25 16:24:50|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|10
1732551900000|2024-11-25 16:25:00|4103|4097|4101.5|4095.5|4103|4097|4101.5|4095.5|12
1732551910000|2024-11-25 16:25:10|||||||||30
1732551920000|2024-11-25 16:25:20|4102.5|4096.5|4102.5|4096.5|4103|4097|4102.5|4096.5|25
1732551930000|2024-11-25 16:25:30|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|27
1732551940000|2024-11-25 16:25:40|4102|4096|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|43
1732551950000|2024-11-25 16:25:50|4102|4096|4101.5|4095.5|4102|4096|4101.5|4095.5|13
1732551960000|2024-11-25 16:26:00|||||||||2
1732551970000|2024-11-25 16:26:10|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|15
1732551980000|2024-11-25 16:26:20|4102|4096|4102|4096|4102|4096|4102|4096|7
1732551990000|2024-11-25 16:26:30|4101.5|4095.5|4101.5|4095.5|4102|4096|4101.5|4095.5|15
1732552000000|2024-11-25 16:26:40|4102.5|4096.5|4104.5|4098.5|4104.5|4098.5|4102|4096|7
1732552010000|2024-11-25 16:26:50|4104|4098|4104.5|4098.5|4104.5|4098.5|4103.5|4097.5|7
1732552020000|2024-11-25 16:27:00|4103.5|4097.5|4101.5|4095.5|4103.5|4097.5|4101.5|4095.5|8
1732552030000|2024-11-25 16:27:10|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|18
1732552040000|2024-11-25 16:27:20|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|1
1732552050000|2024-11-25 16:27:30|4102.5|4096.5|4102|4096|4102.5|4096.5|4101.5|4095.5|16
1732552060000|2024-11-25 16:27:40|4101.5|4095.5|4104|4098|4104.5|4098.5|4101.5|4095.5|18
1732552070000|2024-11-25 16:27:50|4104.5|4098.5|4103.5|4097.5|4104.5|4098.5|4103.5|4097.5|0
1732552080000|2024-11-25 16:28:00|4102.5|4096.5|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|12
1732552090000|2024-11-25 16:28:10|4102|4096|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|48
1732552100000|2024-11-25 16:28:20|4103.5|4097.5|4101.5|4095.5|4103.5|4097.5|4101.5|4095.5|17
1732552110000|2024-11-25 16:28:30|4102|4096|4101.5|4095.5|4102|4096|4101.5|4095.5|14
1732552120000|2024-11-25 16:28:40|4102|4096|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|6
1732552130000|2024-11-25 16:28:50|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|6
1732552140000|2024-11-25 16:29:00|||||||||2
1732552150000|2024-11-25 16:29:10|4101.5|4095.5|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|10
1732552160000|2024-11-25 16:29:20|4103.5|4097.5|4103.5|4097.5|4104.5|4098.5|4103.5|4097.5|25
1732552170000|2024-11-25 16:29:30|4102.5|4096.5|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|36
1732552180000|2024-11-25 16:29:40|||||||||10
1732552190000|2024-11-25 16:29:50|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102|4096|9
1732552200000|2024-11-25 16:30:00|4103|4097|4103|4097|4103.5|4097.5|4102.5|4096.5|21
1732552210000|2024-11-25 16:30:10|4102.5|4096.5|4103|4097|4103.5|4097.5|4102.5|4096.5|13
1732552220000|2024-11-25 16:30:20|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|2
1732552230000|2024-11-25 16:30:30|4104.5|4098.5|4101.5|4095.5|4104.5|4098.5|4101.5|4095.5|10
1732552240000|2024-11-25 16:30:40|||||||||5
1732552250000|2024-11-25 16:30:50|4102|4096|4102.5|4096.5|4102.5|4096.5|4102|4096|4
1732552260000|2024-11-25 16:31:00|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|15
1732552270000|2024-11-25 16:31:10|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|11
1732552290000|2024-11-25 16:31:30|4103|4097|4103|4097|4103|4097|4102.5|4096.5|10
1732552300000|2024-11-25 16:31:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|5
1732552310000|2024-11-25 16:31:50|4103|4097|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|13
1732552320000|2024-11-25 16:32:00|4102.5|4096.5|4103|4097|4103.5|4097.5|4102.5|4096.5|45
1732552330000|2024-11-25 16:32:10|4102.5|4096.5|4105|4099|4105|4099|4102.5|4096.5|10
1732552340000|2024-11-25 16:32:20|4105.5|4099.5|4105.5|4099.5|4106.5|4100.5|4105|4099|17
1732552350000|2024-11-25 16:32:30|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4
1732552360000|2024-11-25 16:32:40|4105.5|4099.5|4106.5|4100.5|4106.5|4100.5|4105.5|4099.5|37
1732552370000|2024-11-25 16:32:50|4108|4102|4109.5|4103.5|4112|4106|4107.5|4101.5|63
1732552380000|2024-11-25 16:33:00|4108.5|4102.5|4109.5|4103.5|4109.5|4103.5|4108.5|4102.5|12
1732552390000|2024-11-25 16:33:10|4110|4104|4108.5|4102.5|4110.5|4104.5|4108.5|4102.5|27
1732552400000|2024-11-25 16:33:20|4109|4103|4106.5|4100.5|4109|4103|4106.5|4100.5|19
1732552410000|2024-11-25 16:33:30|4107|4101|4114|4108|4114|4108|4106.5|4100.5|27
1732552420000|2024-11-25 16:33:40|4114.5|4108.5|4114.5|4108.5|4115.5|4109.5|4114.5|4108.5|24
1732552430000|2024-11-25 16:33:50|4115|4109|4116.5|4110.5|4116.5|4110.5|4114.5|4108.5|12
1732552440000|2024-11-25 16:34:00|4116|4110|4115|4109|4116|4110|4114.5|4108.5|18
1732552450000|2024-11-25 16:34:10|4115.5|4109.5|4116.5|4110.5|4118.5|4112.5|4115.5|4109.5|146
1732552460000|2024-11-25 16:34:20|4117.5|4111.5|4114.5|4108.5|4117.5|4111.5|4114.5|4108.5|20
1732552470000|2024-11-25 16:34:30|4114|4108|4114.5|4108.5|4114.5|4108.5|4114|4108|12
1732552480000|2024-11-25 16:34:40|4113.5|4107.5|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|6
1732552490000|2024-11-25 16:34:50|||||||||3
1732552500000|2024-11-25 16:35:00|4114|4108|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|19
1732552510000|2024-11-25 16:35:10|4115.5|4109.5|4116.5|4110.5|4117.5|4111.5|4115|4109|24
1732552520000|2024-11-25 16:35:20|4116|4110|4117|4111|4118|4112|4116|4110|4
1732552530000|2024-11-25 16:35:30|4117.5|4111.5|4118|4112|4118|4112|4117|4111|5
1732552540000|2024-11-25 16:35:40|4117.5|4111.5|4116.5|4110.5|4117.5|4111.5|4116.5|4110.5|7
1732552550000|2024-11-25 16:35:50|4115.5|4109.5|4113.5|4107.5|4115.5|4109.5|4113.5|4107.5|14
1732552560000|2024-11-25 16:36:00|4116.5|4110.5|4116.5|4110.5|4117.5|4111.5|4115.5|4109.5|19
1732552570000|2024-11-25 16:36:10|4116|4110|4118.5|4112.5|4118.5|4112.5|4116|4110|14
1732552580000|2024-11-25 16:36:20|4120|4114|4120|4114|4120|4114|4119.5|4113.5|15
1732552590000|2024-11-25 16:36:30|4120.5|4114.5|4121.5|4115.5|4121.5|4115.5|4120|4114|12
1732552600000|2024-11-25 16:36:40|4122|4116|4118|4112|4122|4116|4118|4112|21
1732552610000|2024-11-25 16:36:50|4117.5|4111.5|4118.5|4112.5|4118.5|4112.5|4117.5|4111.5|30
1732552620000|2024-11-25 16:37:00|4118|4112|4119.5|4113.5|4120.5|4114.5|4118|4112|15
1732552630000|2024-11-25 16:37:10|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|6
1732552640000|2024-11-25 16:37:20|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|3
1732552650000|2024-11-25 16:37:30|4116.5|4110.5|4118.5|4112.5|4118.5|4112.5|4116.5|4110.5|25
1732552660000|2024-11-25 16:37:40|4117.5|4111.5|4117.5|4111.5|4118.5|4112.5|4117.5|4111.5|9
1732552670000|2024-11-25 16:37:50|4116.5|4110.5|4118|4112|4118|4112|4116.5|4110.5|20
1732552680000|2024-11-25 16:38:00|4117.5|4111.5|4117.5|4111.5|4118.5|4112.5|4116.5|4110.5|73
1732552690000|2024-11-25 16:38:10|4118|4112|4121|4115|4121|4115|4118|4112|26
1732552700000|2024-11-25 16:38:20|4120.5|4114.5|4119|4113|4120.5|4114.5|4119|4113|17
1732552710000|2024-11-25 16:38:30|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|5
1732552720000|2024-11-25 16:38:40|4118.5|4112.5|4117.5|4111.5|4119.5|4113.5|4117.5|4111.5|15
1732552730000|2024-11-25 16:38:50|4118|4112|4116.5|4110.5|4118|4112|4116.5|4110.5|17
1732552740000|2024-11-25 16:39:00|||||||||9
1732552750000|2024-11-25 16:39:10|||||||||6
1732552760000|2024-11-25 16:39:20|4117|4111|4117.5|4111.5|4117.5|4111.5|4117|4111|28
1732552780000|2024-11-25 16:39:40|||||||||5
1732552790000|2024-11-25 16:39:50|||||||||1
1732552800000|2024-11-25 16:40:00|4116.5|4110.5|4117|4111|4117.5|4111.5|4116.5|4110.5|19
1732552810000|2024-11-25 16:40:10|4117.5|4111.5|4118|4112|4119|4113|4117.5|4111.5|14
1732552820000|2024-11-25 16:40:20|4117.5|4111.5|4116.5|4110.5|4118.5|4112.5|4116.5|4110.5|17
1732552830000|2024-11-25 16:40:30|4117|4111|4118.5|4112.5|4118.5|4112.5|4116.5|4110.5|7
1732552840000|2024-11-25 16:40:40|4118|4112|4117.5|4111.5|4118.5|4112.5|4117|4111|3
1732552850000|2024-11-25 16:40:50|4117|4111|4116.5|4110.5|4117|4111|4115.5|4109.5|21
1732552860000|2024-11-25 16:41:00|4117.5|4111.5|4122|4116|4122.5|4116.5|4117.5|4111.5|36
1732552870000|2024-11-25 16:41:10|4121.5|4115.5|4121|4115|4123.5|4117.5|4121|4115|29
1732552880000|2024-11-25 16:41:20|4120.5|4114.5|4118.5|4112.5|4120.5|4114.5|4118.5|4112.5|8
1732552890000|2024-11-25 16:41:30|4118|4112|4119|4113|4119|4113|4117.5|4111.5|3
1732552900000|2024-11-25 16:41:40|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|8
1732552910000|2024-11-25 16:41:50|||||||||6
1732552920000|2024-11-25 16:42:00|4119|4113|4119.5|4113.5|4119.5|4113.5|4118.5|4112.5|4
1732552930000|2024-11-25 16:42:10|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|1
1732552940000|2024-11-25 16:42:20|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|8
1732552950000|2024-11-25 16:42:30|4117.5|4111.5|4120.5|4114.5|4120.5|4114.5|4117.5|4111.5|60
1732552960000|2024-11-25 16:42:40|4121|4115|4120.5|4114.5|4121|4115|4120.5|4114.5|4
1732552970000|2024-11-25 16:42:50|4121|4115|4120.5|4114.5|4121|4115|4120.5|4114.5|1
1732552980000|2024-11-25 16:43:00|4121|4115|4121.5|4115.5|4121.5|4115.5|4120.5|4114.5|7
1732552990000|2024-11-25 16:43:10|4122|4116|4123.5|4117.5|4123.5|4117.5|4122|4116|17
1732553000000|2024-11-25 16:43:20|4124.5|4118.5|4122|4116|4124.5|4118.5|4122|4116|22
1732553010000|2024-11-25 16:43:30|4121.5|4115.5|4124.5|4118.5|4124.5|4118.5|4121.5|4115.5|7
1732553020000|2024-11-25 16:43:40|4123.5|4117.5|4121|4115|4123.5|4117.5|4120.5|4114.5|26
1732553030000|2024-11-25 16:43:50|4121.5|4115.5|4119.5|4113.5|4121.5|4115.5|4119.5|4113.5|3
1732553040000|2024-11-25 16:44:00|4118.5|4112.5|4118.5|4112.5|4119|4113|4118.5|4112.5|4
1732553050000|2024-11-25 16:44:10|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|1
1732553060000|2024-11-25 16:44:20|||||||||16
1732553070000|2024-11-25 16:44:30|4116.5|4110.5|4116|4110|4117.5|4111.5|4116|4110|5
1732553080000|2024-11-25 16:44:40|4116.5|4110.5|4118|4112|4119|4113|4116.5|4110.5|21
1732553090000|2024-11-25 16:44:50|4117.5|4111.5|4118.5|4112.5|4118.5|4112.5|4117.5|4111.5|5
1732553100000|2024-11-25 16:45:00|4119.5|4113.5|4120|4114|4120.5|4114.5|4119.5|4113.5|7
1732553110000|2024-11-25 16:45:10|4119.5|4113.5|4121.5|4115.5|4121.5|4115.5|4119.5|4113.5|15
1732553120000|2024-11-25 16:45:20|4121|4115|4123|4117|4123|4117|4120.5|4114.5|15
1732553130000|2024-11-25 16:45:30|4122.5|4116.5|4127.5|4121.5|4127.5|4121.5|4122.5|4116.5|42
1732553140000|2024-11-25 16:45:40|4129|4123|4128.5|4122.5|4130.5|4124.5|4128.5|4122.5|26
1732553150000|2024-11-25 16:45:50|4129|4123|4127.5|4121.5|4129|4123|4127.5|4121.5|30
1732553160000|2024-11-25 16:46:00|4127|4121|4125.5|4119.5|4127|4121|4124.5|4118.5|7
1732553170000|2024-11-25 16:46:10|4126|4120|4126.5|4120.5|4126.5|4120.5|4126|4120|1
1732553180000|2024-11-25 16:46:20|4125.5|4119.5|4125.5|4119.5|4126.5|4120.5|4125.5|4119.5|6
1732553190000|2024-11-25 16:46:30|4124.5|4118.5|4126|4120|4126.5|4120.5|4124.5|4118.5|10
1732553200000|2024-11-25 16:46:40|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4125.5|4119.5|1
1732553210000|2024-11-25 16:46:50|4128.5|4122.5|4126.5|4120.5|4128.5|4122.5|4126.5|4120.5|7
1732553220000|2024-11-25 16:47:00|4125|4119|4123|4117|4125|4119|4121.5|4115.5|22
1732553230000|2024-11-25 16:47:10|4122|4116|4120|4114|4122|4116|4119.5|4113.5|21
1732553240000|2024-11-25 16:47:20|4119.5|4113.5|4118|4112|4119.5|4113.5|4117.5|4111.5|9
1732553250000|2024-11-25 16:47:30|4118.5|4112.5|4119|4113|4119.5|4113.5|4118.5|4112.5|3
1732553260000|2024-11-25 16:47:40|4118.5|4112.5|4118.5|4112.5|4119|4113|4118.5|4112.5|4
1732553270000|2024-11-25 16:47:50|4120|4114|4120|4114|4120|4114|4120|4114|2
1732553280000|2024-11-25 16:48:00|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|1
1732553290000|2024-11-25 16:48:10|4121|4115|4125|4119|4125|4119|4121|4115|11
1732553300000|2024-11-25 16:48:20|4127.5|4121.5|4127|4121|4127.5|4121.5|4126.5|4120.5|20
1732553310000|2024-11-25 16:48:30|4126.5|4120.5|4127|4121|4127.5|4121.5|4126.5|4120.5|3
1732553320000|2024-11-25 16:48:40|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4
1732553330000|2024-11-25 16:48:50|4127|4121|4127|4121|4127.5|4121.5|4126.5|4120.5|8
1732553340000|2024-11-25 16:49:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|2
1732553360000|2024-11-25 16:49:20|4127|4121|4126.5|4120.5|4127|4121|4126.5|4120.5|21
1732553370000|2024-11-25 16:49:30|4127.5|4121.5|4127|4121|4127.5|4121.5|4127|4121|1
1732553380000|2024-11-25 16:49:40|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|9
1732553390000|2024-11-25 16:49:50|4124|4118|4123.5|4117.5|4124|4118|4123|4117|9
1732553400000|2024-11-25 16:50:00|4123|4117|4124.5|4118.5|4124.5|4118.5|4123|4117|7
1732553410000|2024-11-25 16:50:10|4125.5|4119.5|4124.5|4118.5|4125.5|4119.5|4124.5|4118.5|10
1732553420000|2024-11-25 16:50:20|4124|4118|4124|4118|4124|4118|4124|4118|9
1732553430000|2024-11-25 16:50:30|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|1
1732553440000|2024-11-25 16:50:40|4124|4118|4124.5|4118.5|4124.5|4118.5|4124|4118|1
1732553450000|2024-11-25 16:50:50|4124|4118|4124|4118|4124|4118|4124|4118|1
1732553460000|2024-11-25 16:51:00|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|6
1732553470000|2024-11-25 16:51:10|4125|4119|4124.5|4118.5|4125|4119|4124.5|4118.5|3
1732553480000|2024-11-25 16:51:20|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|5
1732553490000|2024-11-25 16:51:30|4124.5|4118.5|4122.5|4116.5|4124.5|4118.5|4122.5|4116.5|2
1732553500000|2024-11-25 16:51:40|4121.5|4115.5|4125.5|4119.5|4125.5|4119.5|4121.5|4115.5|16
1732553510000|2024-11-25 16:51:50|4126.5|4120.5|4128|4122|4128.5|4122.5|4126.5|4120.5|86
1732553520000|2024-11-25 16:52:00|4127.5|4121.5|4127.5|4121.5|4128.5|4122.5|4127.5|4121.5|6
1732553530000|2024-11-25 16:52:10|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|5
1732553540000|2024-11-25 16:52:20|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|7
1732553550000|2024-11-25 16:52:30|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4127.5|4121.5|13
1732553560000|2024-11-25 16:52:40|4130.5|4124.5|4130.5|4124.5|4131.5|4125.5|4129.5|4123.5|12
1732553570000|2024-11-25 16:52:50|4130|4124|4129.5|4123.5|4130|4124|4129.5|4123.5|1
1732553580000|2024-11-25 16:53:00|4131|4125|4130.5|4124.5|4131|4125|4130.5|4124.5|7
1732553590000|2024-11-25 16:53:10|4130|4124|4128.5|4122.5|4130|4124|4128.5|4122.5|7
1732553600000|2024-11-25 16:53:20|4128|4122|4128.5|4122.5|4129.5|4123.5|4128|4122|9
1732553610000|2024-11-25 16:53:30|4129|4123|4127.5|4121.5|4129|4123|4127.5|4121.5|5
1732553620000|2024-11-25 16:53:40|4127|4121|4126.5|4120.5|4127|4121|4126.5|4120.5|6
1732553630000|2024-11-25 16:53:50|4126|4120|4125.5|4119.5|4126.5|4120.5|4125.5|4119.5|2
1732553640000|2024-11-25 16:54:00|4125|4119|4127|4121|4127|4121|4125|4119|14
1732553650000|2024-11-25 16:54:10|4126.5|4120.5|4128|4122|4128.5|4122.5|4126.5|4120.5|6
1732553660000|2024-11-25 16:54:20|4127.5|4121.5|4126.5|4120.5|4127.5|4121.5|4125.5|4119.5|13
1732553670000|2024-11-25 16:54:30|4126|4120|4127|4121|4127|4121|4125.5|4119.5|14
1732553680000|2024-11-25 16:54:40|4127.5|4121.5|4130.5|4124.5|4130.5|4124.5|4127|4121|8
1732553690000|2024-11-25 16:54:50|4129.5|4123.5|4129.5|4123.5|4130.5|4124.5|4129.5|4123.5|9
1732553700000|2024-11-25 16:55:00|4130|4124|4129.5|4123.5|4130.5|4124.5|4129.5|4123.5|8
1732553710000|2024-11-25 16:55:10|4130|4124|4130|4124|4130|4124|4130|4124|16
1732553720000|2024-11-25 16:55:20|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|5
1732553730000|2024-11-25 16:55:30|4130|4124|4129.5|4123.5|4130|4124|4129.5|4123.5|5
1732553740000|2024-11-25 16:55:40|4128|4122|4127.5|4121.5|4128|4122|4126|4120|69
1732553750000|2024-11-25 16:55:50|4126.5|4120.5|4125.5|4119.5|4127|4121|4125.5|4119.5|6
1732553760000|2024-11-25 16:56:00|4124.5|4118.5|4122.5|4116.5|4124.5|4118.5|4122.5|4116.5|222
1732553770000|2024-11-25 16:56:10|4122|4116|4121.5|4115.5|4122|4116|4121.5|4115.5|5
1732553780000|2024-11-25 16:56:20|4122|4116|4122.5|4116.5|4122.5|4116.5|4122|4116|5
1732553790000|2024-11-25 16:56:30|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|8
1732553800000|2024-11-25 16:56:40|4123.5|4117.5|4124.5|4118.5|4124.5|4118.5|4123.5|4117.5|3
1732553810000|2024-11-25 16:56:50|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123|4117|2
1732553820000|2024-11-25 16:57:00|4124|4118|4124.5|4118.5|4124.5|4118.5|4124|4118|7
1732553830000|2024-11-25 16:57:10|4126|4120|4127.5|4121.5|4127.5|4121.5|4126|4120|22
1732553840000|2024-11-25 16:57:20|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|6
1732553850000|2024-11-25 16:57:30|4127.5|4121.5|4130|4124|4130.5|4124.5|4127.5|4121.5|11
1732553860000|2024-11-25 16:57:40|4130.5|4124.5|4130|4124|4130.5|4124.5|4129.5|4123.5|10
1732553870000|2024-11-25 16:57:50|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1732553880000|2024-11-25 16:58:00|4130|4124|4130.5|4124.5|4130.5|4124.5|4130|4124|6
1732553890000|2024-11-25 16:58:10|||||||||1
1732553900000|2024-11-25 16:58:20|4131|4125|4131|4125|4131|4125|4131|4125|17
1732553910000|2024-11-25 16:58:30|4130.5|4124.5|4131.5|4125.5|4131.5|4125.5|4130.5|4124.5|4
1732553920000|2024-11-25 16:58:40|4131|4125|4132.5|4126.5|4132.5|4126.5|4131|4125|34
1732553930000|2024-11-25 16:58:50|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|10
1732553940000|2024-11-25 16:59:00|4134.5|4128.5|4133.5|4127.5|4134.5|4128.5|4133.5|4127.5|59
1732553950000|2024-11-25 16:59:10|4133|4127|4133.5|4127.5|4133.5|4127.5|4133|4127|6
1732553960000|2024-11-25 16:59:20|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|8
1732553970000|2024-11-25 16:59:30|4133|4127|4132.5|4126.5|4133.5|4127.5|4132.5|4126.5|8
1732553980000|2024-11-25 16:59:40|4133|4127|4134|4128|4134|4128|4132.5|4126.5|8
1732553990000|2024-11-25 16:59:50|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|10
1732554000000|2024-11-25 17:00:00|4135|4129|4134.5|4128.5|4135|4129|4134.5|4128.5|3
1732554010000|2024-11-25 17:00:10|4135|4129|4135|4129|4135.5|4129.5|4135|4129|5
1732554020000|2024-11-25 17:00:20|4136.5|4130.5|4136|4130|4136.5|4130.5|4135.5|4129.5|40
1732554030000|2024-11-25 17:00:30|4136.5|4130.5|4137.5|4131.5|4138.5|4132.5|4136.5|4130.5|14
1732554040000|2024-11-25 17:00:40|4136.5|4130.5|4136.5|4130.5|4137|4131|4136.5|4130.5|7
1732554050000|2024-11-25 17:00:50|4139|4133|4138.5|4132.5|4139.5|4133.5|4138.5|4132.5|11
1732554060000|2024-11-25 17:01:00|4139|4133|4137.5|4131.5|4139|4133|4137.5|4131.5|23
1732554070000|2024-11-25 17:01:10|||||||||91
1732554080000|2024-11-25 17:01:20|4136|4130|4135|4129|4136|4130|4135|4129|24
1732554090000|2024-11-25 17:01:30|4136.5|4130.5|4135.5|4129.5|4136.5|4130.5|4135.5|4129.5|15
1732554100000|2024-11-25 17:01:40|4138|4132|4138|4132|4138|4132|4137|4131|170
1732554110000|2024-11-25 17:01:50|4137.5|4131.5|4138.5|4132.5|4138.5|4132.5|4137.5|4131.5|2
1732554120000|2024-11-25 17:02:00|4139.5|4133.5|4139|4133|4140|4134|4139|4133|283
1732554130000|2024-11-25 17:02:10|4139.5|4133.5|4139|4133|4139.5|4133.5|4139|4133|3
1732554140000|2024-11-25 17:02:20|4138|4132|4138.5|4132.5|4138.5|4132.5|4138|4132|33
1732554150000|2024-11-25 17:02:30|4139.5|4133.5|4142|4136|4142.5|4136.5|4139.5|4133.5|14
1732554160000|2024-11-25 17:02:40|4142.5|4136.5|4157.5|4151.5|4158.5|4152.5|4142.5|4136.5|73
1732554170000|2024-11-25 17:02:50|4157|4151|4159|4153|4159|4153|4156|4150|35
1732554180000|2024-11-25 17:03:00|4159.5|4153.5|4168|4162|4168|4162|4158.5|4152.5|78
1732554190000|2024-11-25 17:03:10|4168.5|4162.5|4169|4163|4169.5|4163.5|4168|4162|24
1732554200000|2024-11-25 17:03:20|4168|4162|4166.5|4160.5|4168.5|4162.5|4166.5|4160.5|29
1732554210000|2024-11-25 17:03:30|4167|4161|4165.5|4159.5|4167.5|4161.5|4165.5|4159.5|20
1732554220000|2024-11-25 17:03:40|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|44
1732554230000|2024-11-25 17:03:50|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|25
1732554240000|2024-11-25 17:04:00|4166.5|4160.5|4166|4160|4167.5|4161.5|4165.5|4159.5|19
1732554250000|2024-11-25 17:04:10|4165.5|4159.5|4164.5|4158.5|4165.5|4159.5|4164.5|4158.5|142
1732554260000|2024-11-25 17:04:20|4164|4158|4163.5|4157.5|4164|4158|4163.5|4157.5|15
1732554270000|2024-11-25 17:04:30|4164.5|4158.5|4162.5|4156.5|4164.5|4158.5|4162|4156|72
1732554280000|2024-11-25 17:04:40|4163|4157|4164.5|4158.5|4165|4159|4163|4157|30
1732554290000|2024-11-25 17:04:50|4164|4158|4163.5|4157.5|4164|4158|4163.5|4157.5|1
1732554300000|2024-11-25 17:05:00|4164|4158|4168|4162|4168|4162|4164|4158|9
1732554310000|2024-11-25 17:05:10|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4
1732554320000|2024-11-25 17:05:20|4166.5|4160.5|4166.5|4160.5|4167.5|4161.5|4166.5|4160.5|15
1732554330000|2024-11-25 17:05:30|4167.5|4161.5|4166.5|4160.5|4168.5|4162.5|4166.5|4160.5|20
1732554340000|2024-11-25 17:05:40|4165.5|4159.5|4167.5|4161.5|4167.5|4161.5|4165.5|4159.5|6
1732554350000|2024-11-25 17:05:50|4168.5|4162.5|4171.5|4165.5|4171.5|4165.5|4168.5|4162.5|35
1732554360000|2024-11-25 17:06:00|4172.5|4166.5|4174|4168|4174|4168|4172.5|4166.5|71
1732554370000|2024-11-25 17:06:10|4173.5|4167.5|4174|4168|4174|4168|4173.5|4167.5|7
1732554380000|2024-11-25 17:06:20|4175.5|4169.5|4174|4168|4175.5|4169.5|4174|4168|19
1732554390000|2024-11-25 17:06:30|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|4173.5|4167.5|6
1732554400000|2024-11-25 17:06:40|4174.5|4168.5|4177|4171|4177.5|4171.5|4174.5|4168.5|68
1732554410000|2024-11-25 17:06:50|4177.5|4171.5|4177|4171|4177.5|4171.5|4176.5|4170.5|6
1732554420000|2024-11-25 17:07:00|4177.5|4171.5|4176.5|4170.5|4177.5|4171.5|4176|4170|16
1732554430000|2024-11-25 17:07:10|4177|4171|4177.5|4171.5|4177.5|4171.5|4177|4171|5
1732554440000|2024-11-25 17:07:20|4177|4171|4177|4171|4177.5|4171.5|4177|4171|4
1732554450000|2024-11-25 17:07:30|4177.5|4171.5|4175.5|4169.5|4177.5|4171.5|4175.5|4169.5|12
1732554460000|2024-11-25 17:07:40|4176.5|4170.5|4178.5|4172.5|4178.5|4172.5|4176|4170|38
1732554470000|2024-11-25 17:07:50|||||||||9
1732554480000|2024-11-25 17:08:00|4178|4172|4181.5|4175.5|4181.5|4175.5|4178|4172|6
1732554490000|2024-11-25 17:08:10|4181|4175|4179|4173|4181|4175|4178|4172|12
1732554500000|2024-11-25 17:08:20|4179.5|4173.5|4178.5|4172.5|4180|4174|4178.5|4172.5|10
1732554510000|2024-11-25 17:08:30|4179|4173|4183|4177|4183.5|4177.5|4179|4173|32
1732554520000|2024-11-25 17:08:40|4182.5|4176.5|4180.5|4174.5|4183|4177|4180.5|4174.5|45
1732554530000|2024-11-25 17:08:50|4181.5|4175.5|4182.5|4176.5|4182.5|4176.5|4181|4175|10
1732554540000|2024-11-25 17:09:00|4183.5|4177.5|4182|4176|4184|4178|4182|4176|15
1732554550000|2024-11-25 17:09:10|4184|4178|4182|4176|4184|4178|4181.5|4175.5|41
1732554560000|2024-11-25 17:09:20|4181.5|4175.5|4181|4175|4181.5|4175.5|4180.5|4174.5|13
1732554570000|2024-11-25 17:09:30|4182.5|4176.5|4182.5|4176.5|4183.5|4177.5|4182|4176|10
1732554580000|2024-11-25 17:09:40|4182|4176|4182|4176|4183|4177|4182|4176|10
1732554590000|2024-11-25 17:09:50|4180|4174|4179.5|4173.5|4180.5|4174.5|4179.5|4173.5|15
1732554600000|2024-11-25 17:10:00|4182|4176|4184.5|4178.5|4184.5|4178.5|4182|4176|10
1732554610000|2024-11-25 17:10:10|4185.5|4179.5|4189.5|4183.5|4189.5|4183.5|4185.5|4179.5|83
1732554620000|2024-11-25 17:10:20|4190.5|4184.5|4190|4184|4191.5|4185.5|4189.5|4183.5|33
1732554630000|2024-11-25 17:10:30|4189|4183|4189|4183|4189|4183|4189|4183|7
1732554640000|2024-11-25 17:10:40|4189.5|4183.5|4190|4184|4190.5|4184.5|4189.5|4183.5|20
1732554650000|2024-11-25 17:10:50|4189.5|4183.5|4188.5|4182.5|4190|4184|4188.5|4182.5|6
1732554660000|2024-11-25 17:11:00|4189|4183|4188.5|4182.5|4190|4184|4187.5|4181.5|12
1732554670000|2024-11-25 17:11:10|4188|4182|4188.5|4182.5|4188.5|4182.5|4188|4182|5
1732554680000|2024-11-25 17:11:20|4188|4182|4186.5|4180.5|4188|4182|4186.5|4180.5|25
1732554690000|2024-11-25 17:11:30|4187|4181|4188|4182|4189|4183|4187|4181|19
1732554700000|2024-11-25 17:11:40|4187.5|4181.5|4188.5|4182.5|4189.5|4183.5|4187.5|4181.5|11
1732554710000|2024-11-25 17:11:50|4189|4183|4189|4183|4189.5|4183.5|4189|4183|5
1732554720000|2024-11-25 17:12:00|4188.5|4182.5|4184.5|4178.5|4188.5|4182.5|4184.5|4178.5|13
1732554730000|2024-11-25 17:12:10|4183.5|4177.5|4181.5|4175.5|4183.5|4177.5|4181.5|4175.5|10
1732554740000|2024-11-25 17:12:20|4181|4175|4179.5|4173.5|4181|4175|4179.5|4173.5|14
1732554750000|2024-11-25 17:12:30|4179|4173|4176.5|4170.5|4179|4173|4176.5|4170.5|14
1732554760000|2024-11-25 17:12:40|4177|4171|4177|4171|4177|4171|4177|4171|6
1732554770000|2024-11-25 17:12:50|4176.5|4170.5|4176.5|4170.5|4177.5|4171.5|4176|4170|17
1732554780000|2024-11-25 17:13:00|4176|4170|4177.5|4171.5|4179.5|4173.5|4176|4170|24
1732554790000|2024-11-25 17:13:10|4178|4172|4176|4170|4178.5|4172.5|4176|4170|74
1732554800000|2024-11-25 17:13:20|4176.5|4170.5|4174|4168|4176.5|4170.5|4174|4168|9
1732554810000|2024-11-25 17:13:30|4173.5|4167.5|4171.5|4165.5|4174.5|4168.5|4170.5|4164.5|26
1732554820000|2024-11-25 17:13:40|4169.5|4163.5|4169.5|4163.5|4173|4167|4169.5|4163.5|13
1732554830000|2024-11-25 17:13:50|4170|4164|4170|4164|4170.5|4164.5|4169.5|4163.5|11
1732554840000|2024-11-25 17:14:00|4169.5|4163.5|4170.5|4164.5|4171.5|4165.5|4169.5|4163.5|11
1732554850000|2024-11-25 17:14:10|4169.5|4163.5|4168|4162|4170|4164|4167|4161|33
1732554860000|2024-11-25 17:14:20|4167.5|4161.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|8
1732554870000|2024-11-25 17:14:30|4166|4160|4166|4160|4166|4160|4164|4158|53
1732554880000|2024-11-25 17:14:40|4166.5|4160.5|4168.5|4162.5|4170|4164|4166.5|4160.5|10
1732554890000|2024-11-25 17:14:50|4169|4163|4169|4163|4169.5|4163.5|4169|4163|4
1732554900000|2024-11-25 17:15:00|4168.5|4162.5|4170.5|4164.5|4170.5|4164.5|4168.5|4162.5|15
1732554910000|2024-11-25 17:15:10|4171|4165|4171.5|4165.5|4171.5|4165.5|4170.5|4164.5|18
1732554920000|2024-11-25 17:15:20|4172.5|4166.5|4173.5|4167.5|4174.5|4168.5|4172.5|4166.5|238
1732554930000|2024-11-25 17:15:30|4174|4168|4174.5|4168.5|4174.5|4168.5|4174|4168|10
1732554940000|2024-11-25 17:15:40|4175.5|4169.5|4175|4169|4175.5|4169.5|4175|4169|8
1732554950000|2024-11-25 17:15:50|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175|4169|8
1732554960000|2024-11-25 17:16:00|4177|4171|4176|4170|4178|4172|4176|4170|13
1732554970000|2024-11-25 17:16:10|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4175.5|4169.5|11
1732554980000|2024-11-25 17:16:20|4175.5|4169.5|4175.5|4169.5|4176|4170|4175.5|4169.5|4
1732554990000|2024-11-25 17:16:30|4176|4170|4174|4168|4176.5|4170.5|4174|4168|17
1732555000000|2024-11-25 17:16:40|4174.5|4168.5|4175|4169|4175|4169|4174.5|4168.5|3
1732555010000|2024-11-25 17:16:50|4174|4168|4174|4168|4174|4168|4173.5|4167.5|5
1732555020000|2024-11-25 17:17:00|4175|4169|4177.5|4171.5|4178|4172|4175|4169|17
1732555030000|2024-11-25 17:17:10|4177|4171|4177.5|4171.5|4178|4172|4177|4171|6
1732555040000|2024-11-25 17:17:20|4175|4169|4175|4169|4176.5|4170.5|4174|4168|36
1732555050000|2024-11-25 17:17:30|4173.5|4167.5|4173.5|4167.5|4174|4168|4173.5|4167.5|19
1732555060000|2024-11-25 17:17:40|4175.5|4169.5|4175.5|4169.5|4176|4170|4175.5|4169.5|26
1732555070000|2024-11-25 17:17:50|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4
1732555080000|2024-11-25 17:18:00|4176|4170|4176.5|4170.5|4177|4171|4174.5|4168.5|19
1732555090000|2024-11-25 17:18:10|4177|4171|4177|4171|4177.5|4171.5|4177|4171|14
1732555100000|2024-11-25 17:18:20|4178.5|4172.5|4178|4172|4178.5|4172.5|4178|4172|21
1732555110000|2024-11-25 17:18:30|4178.5|4172.5|4182.5|4176.5|4182.5|4176.5|4178.5|4172.5|22
1732555120000|2024-11-25 17:18:40|4181.5|4175.5|4182.5|4176.5|4182.5|4176.5|4181.5|4175.5|13
1732555130000|2024-11-25 17:18:50|4183.5|4177.5|4180|4174|4183.5|4177.5|4180|4174|37
1732555140000|2024-11-25 17:19:00|4179.5|4173.5|4180.5|4174.5|4180.5|4174.5|4177.5|4171.5|25
1732555150000|2024-11-25 17:19:10|4181|4175|4180|4174|4181|4175|4180|4174|9
1732555160000|2024-11-25 17:19:20|4180.5|4174.5|4181|4175|4182|4176|4180.5|4174.5|33
1732555170000|2024-11-25 17:19:30|4180.5|4174.5|4178.5|4172.5|4180.5|4174.5|4178.5|4172.5|8
1732555180000|2024-11-25 17:19:40|4178|4172|4177.5|4171.5|4178|4172|4177.5|4171.5|1
1732555190000|2024-11-25 17:19:50|4175.5|4169.5|4176.5|4170.5|4177.5|4171.5|4175.5|4169.5|8
1732555200000|2024-11-25 17:20:00|4176|4170|4177.5|4171.5|4177.5|4171.5|4176|4170|6
1732555210000|2024-11-25 17:20:10|4177|4171|4176.5|4170.5|4177|4171|4176.5|4170.5|7
1732555220000|2024-11-25 17:20:20|4178|4172|4173.5|4167.5|4178|4172|4172.5|4166.5|28
1732555230000|2024-11-25 17:20:30|4173|4167|4172|4166|4173|4167|4170.5|4164.5|17
1732555240000|2024-11-25 17:20:40|4171|4165|4170|4164|4171|4165|4170|4164|7
1732555250000|2024-11-25 17:20:50|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169|4163|11
1732555260000|2024-11-25 17:21:00|4167.5|4161.5|4165.5|4159.5|4167.5|4161.5|4165.5|4159.5|23
1732555270000|2024-11-25 17:21:10|4165|4159|4163|4157|4165|4159|4163|4157|123
1732555280000|2024-11-25 17:21:20|4163.5|4157.5|4161.5|4155.5|4163.5|4157.5|4161.5|4155.5|18
1732555290000|2024-11-25 17:21:30|4163|4157|4162.5|4156.5|4163|4157|4162.5|4156.5|5
1732555300000|2024-11-25 17:21:40|4163.5|4157.5|4164|4158|4165.5|4159.5|4163.5|4157.5|45
1732555310000|2024-11-25 17:21:50|4163.5|4157.5|4163.5|4157.5|4164|4158|4163.5|4157.5|6
1732555320000|2024-11-25 17:22:00|4164|4158|4163.5|4157.5|4164.5|4158.5|4162.5|4156.5|14
1732555330000|2024-11-25 17:22:10|4164|4158|4164.5|4158.5|4165|4159|4164|4158|5
1732555340000|2024-11-25 17:22:20|4164|4158|4164|4158|4164.5|4158.5|4163.5|4157.5|17
1732555350000|2024-11-25 17:22:30|4163|4157|4163|4157|4163|4157|4163|4157|6
1732555360000|2024-11-25 17:22:40|4162.5|4156.5|4165|4159|4165|4159|4162.5|4156.5|16
1732555380000|2024-11-25 17:23:00|4164.5|4158.5|4165|4159|4165|4159|4164.5|4158.5|1
1732555390000|2024-11-25 17:23:10|4164.5|4158.5|4165|4159|4165.5|4159.5|4164|4158|11
1732555400000|2024-11-25 17:23:20|4164.5|4158.5|4165.5|4159.5|4166|4160|4164.5|4158.5|6
1732555410000|2024-11-25 17:23:30|4164.5|4158.5|4165.5|4159.5|4165.5|4159.5|4164.5|4158.5|30
1732555420000|2024-11-25 17:23:40|4165|4159|4164|4158|4165|4159|4163|4157|29
1732555430000|2024-11-25 17:23:50|4163.5|4157.5|4162|4156|4163.5|4157.5|4162|4156|14
1732555440000|2024-11-25 17:24:00|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|5
1732555450000|2024-11-25 17:24:10|4162|4156|4165.5|4159.5|4166|4160|4162|4156|20
1732555460000|2024-11-25 17:24:20|4165|4159|4164.5|4158.5|4165|4159|4164|4158|5
1732555470000|2024-11-25 17:24:30|4164|4158|4164|4158|4164.5|4158.5|4164|4158|4
1732555480000|2024-11-25 17:24:40|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|7
1732555490000|2024-11-25 17:24:50|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|6
1732555500000|2024-11-25 17:25:00|4164|4158|4169|4163|4169|4163|4164|4158|20
1732555510000|2024-11-25 17:25:10|||||||||2
1732555520000|2024-11-25 17:25:20|4169.5|4163.5|4169|4163|4169.5|4163.5|4169|4163|5
1732555530000|2024-11-25 17:25:30|4165.5|4159.5|4169|4163|4169.5|4163.5|4165.5|4159.5|26
1732555540000|2024-11-25 17:25:40|4168.5|4162.5|4170|4164|4170|4164|4168.5|4162.5|12
1732555550000|2024-11-25 17:25:50|4170.5|4164.5|4172|4166|4172.5|4166.5|4170.5|4164.5|12
1732555560000|2024-11-25 17:26:00|4171.5|4165.5|4169|4163|4171.5|4165.5|4169|4163|12
1732555570000|2024-11-25 17:26:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169|4163|4
1732555580000|2024-11-25 17:26:20|4168.5|4162.5|4167|4161|4168.5|4162.5|4167|4161|12
1732555590000|2024-11-25 17:26:30|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4165.5|4159.5|13
1732555600000|2024-11-25 17:26:40|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|10
1732555620000|2024-11-25 17:27:00|4168.5|4162.5|4170.5|4164.5|4171.5|4165.5|4168.5|4162.5|26
1732555630000|2024-11-25 17:27:10|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|11
1732555640000|2024-11-25 17:27:20|4167|4161|4167|4161|4167.5|4161.5|4167|4161|5
1732555650000|2024-11-25 17:27:30|4166.5|4160.5|4168|4162|4168.5|4162.5|4166.5|4160.5|14
1732555660000|2024-11-25 17:27:40|4168.5|4162.5|4169|4163|4169|4163|4168.5|4162.5|8
1732555670000|2024-11-25 17:27:50|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|5
1732555680000|2024-11-25 17:28:00|4168.5|4162.5|4167.5|4161.5|4168.5|4162.5|4167.5|4161.5|9
1732555690000|2024-11-25 17:28:10|4168|4162|4169|4163|4169|4163|4168|4162|8
1732555700000|2024-11-25 17:28:20|4169.5|4163.5|4170|4164|4170.5|4164.5|4169.5|4163.5|9
1732555710000|2024-11-25 17:28:30|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|6
1732555720000|2024-11-25 17:28:40|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|8
1732555730000|2024-11-25 17:28:50|4170.5|4164.5|4170.5|4164.5|4171|4165|4170.5|4164.5|9
1732555740000|2024-11-25 17:29:00|4171|4165|4168.5|4162.5|4171.5|4165.5|4168.5|4162.5|8
1732555750000|2024-11-25 17:29:10|4168|4162|4165.5|4159.5|4168|4162|4165.5|4159.5|14
1732555770000|2024-11-25 17:29:30|4165|4159|4167|4161|4167|4161|4164.5|4158.5|218
1732555780000|2024-11-25 17:29:40|4166.5|4160.5|4166|4160|4167|4161|4166|4160|1
1732555790000|2024-11-25 17:29:50|4165.5|4159.5|4164.5|4158.5|4166|4160|4164.5|4158.5|20
1732555800000|2024-11-25 17:30:00|4162|4156|4159|4153|4163.5|4157.5|4159|4153|31
1732555810000|2024-11-25 17:30:10|4159.5|4153.5|4157|4151|4159.5|4153.5|4156.5|4150.5|10
1732555820000|2024-11-25 17:30:20|4157.5|4151.5|4160.5|4154.5|4160.5|4154.5|4157.5|4151.5|13
1732555830000|2024-11-25 17:30:30|4160|4154|4162|4156|4162|4156|4160|4154|11
1732555840000|2024-11-25 17:30:40|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162|4156|3
1732555850000|2024-11-25 17:30:50|4161.5|4155.5|4162.5|4156.5|4162.5|4156.5|4161.5|4155.5|20
1732555860000|2024-11-25 17:31:00|4163.5|4157.5|4165.5|4159.5|4165.5|4159.5|4163|4157|13
1732555870000|2024-11-25 17:31:10|4164|4158|4163|4157|4164|4158|4163|4157|5
1732555880000|2024-11-25 17:31:20|4163.5|4157.5|4163.5|4157.5|4164|4158|4163.5|4157.5|6
1732555890000|2024-11-25 17:31:30|4163|4157|4163|4157|4163|4157|4163|4157|24
1732555900000|2024-11-25 17:31:40|||||||||4
1732555910000|2024-11-25 17:31:50|4164.5|4158.5|4164|4158|4165|4159|4163.5|4157.5|175
1732555920000|2024-11-25 17:32:00|4163.5|4157.5|4163.5|4157.5|4164|4158|4163.5|4157.5|16
1732555930000|2024-11-25 17:32:10|4162.5|4156.5|4164|4158|4164.5|4158.5|4162.5|4156.5|11
1732555940000|2024-11-25 17:32:20|4163.5|4157.5|4164|4158|4164|4158|4163.5|4157.5|1
1732555950000|2024-11-25 17:32:30|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|12
1732555960000|2024-11-25 17:32:40|4165|4159|4165.5|4159.5|4165.5|4159.5|4165|4159|1
1732555970000|2024-11-25 17:32:50|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|6
1732555980000|2024-11-25 17:33:00|4163|4157|4164|4158|4164.5|4158.5|4162.5|4156.5|10
1732555990000|2024-11-25 17:33:10|4164.5|4158.5|4162.5|4156.5|4164.5|4158.5|4161.5|4155.5|112
1732556000000|2024-11-25 17:33:20|4162|4156|4160|4154|4162.5|4156.5|4159.5|4153.5|94
1732556020000|2024-11-25 17:33:40|4159.5|4153.5|4160|4154|4160|4154|4159.5|4153.5|1
1732556030000|2024-11-25 17:33:50|||||||||2
1732556040000|2024-11-25 17:34:00|4160.5|4154.5|4159.5|4153.5|4160.5|4154.5|4159.5|4153.5|4
1732556050000|2024-11-25 17:34:10|4159|4153|4158|4152|4159|4153|4157|4151|14
1732556060000|2024-11-25 17:34:20|4158.5|4152.5|4157.5|4151.5|4159|4153|4156.5|4150.5|7
1732556070000|2024-11-25 17:34:30|4157|4151|4156|4150|4157|4151|4155.5|4149.5|9
1732556080000|2024-11-25 17:34:40|4156.5|4150.5|4156|4150|4156.5|4150.5|4156|4150|6
1732556090000|2024-11-25 17:34:50|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|2
1732556100000|2024-11-25 17:35:00|4157.5|4151.5|4156|4150|4157.5|4151.5|4156|4150|12
1732556110000|2024-11-25 17:35:10|4156.5|4150.5|4156|4150|4156.5|4150.5|4155.5|4149.5|13
1732556120000|2024-11-25 17:35:20|4155.5|4149.5|4154.5|4148.5|4155.5|4149.5|4154.5|4148.5|4
1732556130000|2024-11-25 17:35:30|4155.5|4149.5|4157.5|4151.5|4157.5|4151.5|4155.5|4149.5|14
1732556140000|2024-11-25 17:35:40|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4155.5|4149.5|8
1732556150000|2024-11-25 17:35:50|4157|4151|4157.5|4151.5|4158|4152|4155.5|4149.5|44
1732556160000|2024-11-25 17:36:00|4158|4152|4157.5|4151.5|4159.5|4153.5|4157.5|4151.5|17
1732556170000|2024-11-25 17:36:10|4157|4151|4155|4149|4157|4151|4155|4149|4
1732556180000|2024-11-25 17:36:20|4154.5|4148.5|4153|4147|4155.5|4149.5|4153|4147|39
1732556190000|2024-11-25 17:36:30|4153.5|4147.5|4152|4146|4153.5|4147.5|4151.5|4145.5|14
1732556200000|2024-11-25 17:36:40|4152.5|4146.5|4149.5|4143.5|4152.5|4146.5|4149|4143|6
1732556210000|2024-11-25 17:36:50|4151.5|4145.5|4152|4146|4152.5|4146.5|4151.5|4145.5|9
1732556220000|2024-11-25 17:37:00|4152.5|4146.5|4153.5|4147.5|4153.5|4147.5|4152.5|4146.5|4
1732556230000|2024-11-25 17:37:10|4154.5|4148.5|4153.5|4147.5|4154.5|4148.5|4153.5|4147.5|7
1732556240000|2024-11-25 17:37:20|||||||||2
1732556250000|2024-11-25 17:37:30|4151.5|4145.5|4152|4146|4152.5|4146.5|4151|4145|8
1732556260000|2024-11-25 17:37:40|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1732556270000|2024-11-25 17:37:50|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|7
1732556280000|2024-11-25 17:38:00|4150|4144|4150.5|4144.5|4150.5|4144.5|4150|4144|4
1732556290000|2024-11-25 17:38:10|4152.5|4146.5|4151|4145|4152.5|4146.5|4151|4145|2
1732556300000|2024-11-25 17:38:20|4151.5|4145.5|4152.5|4146.5|4152.5|4146.5|4151.5|4145.5|0
1732556310000|2024-11-25 17:38:30|4151|4145|4151.5|4145.5|4151.5|4145.5|4151|4145|5
1732556320000|2024-11-25 17:38:40|4152.5|4146.5|4150|4144|4152.5|4146.5|4149.5|4143.5|10
1732556330000|2024-11-25 17:38:50|4149.5|4143.5|4148.5|4142.5|4149.5|4143.5|4148.5|4142.5|7
1732556340000|2024-11-25 17:39:00|4149|4143|4150.5|4144.5|4151.5|4145.5|4149|4143|20
1732556350000|2024-11-25 17:39:10|4151|4145|4151|4145|4151|4145|4151|4145|7
1732556360000|2024-11-25 17:39:20|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|3
1732556370000|2024-11-25 17:39:30|4148.5|4142.5|4147|4141|4148.5|4142.5|4147|4141|18
1732556380000|2024-11-25 17:39:40|4146.5|4140.5|4143.5|4137.5|4147|4141|4143.5|4137.5|11
1732556390000|2024-11-25 17:39:50|4142|4136|4142|4136|4142.5|4136.5|4141.5|4135.5|30
1732556400000|2024-11-25 17:40:00|4143.5|4137.5|4144.5|4138.5|4145.5|4139.5|4143.5|4137.5|11
1732556410000|2024-11-25 17:40:10|4143.5|4137.5|4140|4134|4143.5|4137.5|4140|4134|46
1732556420000|2024-11-25 17:40:20|4140.5|4134.5|4139|4133|4140.5|4134.5|4139|4133|21
1732556430000|2024-11-25 17:40:30|4138.5|4132.5|4139|4133|4139.5|4133.5|4138.5|4132.5|122
1732556440000|2024-11-25 17:40:40|4139.5|4133.5|4139|4133|4139.5|4133.5|4139|4133|4
1732556450000|2024-11-25 17:40:50|4138.5|4132.5|4137|4131|4138.5|4132.5|4136|4130|34
1732556460000|2024-11-25 17:41:00|4136.5|4130.5|4137|4131|4138.5|4132.5|4135.5|4129.5|24
1732556470000|2024-11-25 17:41:10|4136.5|4130.5|4138|4132|4138.5|4132.5|4136.5|4130.5|29
1732556480000|2024-11-25 17:41:20|4138.5|4132.5|4138|4132|4138.5|4132.5|4137.5|4131.5|4
1732556490000|2024-11-25 17:41:30|4137.5|4131.5|4138.5|4132.5|4138.5|4132.5|4137.5|4131.5|1
1732556500000|2024-11-25 17:41:40|4138|4132|4138.5|4132.5|4138.5|4132.5|4138|4132|3
1732556510000|2024-11-25 17:41:50|4139.5|4133.5|4140|4134|4140.5|4134.5|4139.5|4133.5|16
1732556520000|2024-11-25 17:42:00|4140.5|4134.5|4139.5|4133.5|4140.5|4134.5|4139.5|4133.5|13
1732556530000|2024-11-25 17:42:10|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138|4132|4
1732556540000|2024-11-25 17:42:20|4139|4133|4139|4133|4140.5|4134.5|4139|4133|11
1732556550000|2024-11-25 17:42:30|4139.5|4133.5|4140|4134|4140.5|4134.5|4139|4133|9
1732556560000|2024-11-25 17:42:40|4139.5|4133.5|4139.5|4133.5|4140|4134|4139.5|4133.5|0
1732556570000|2024-11-25 17:42:50|4138.5|4132.5|4139|4133|4139|4133|4138.5|4132.5|9
1732556580000|2024-11-25 17:43:00|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4
1732556590000|2024-11-25 17:43:10|4139|4133|4140.5|4134.5|4140.5|4134.5|4139|4133|9
1732556600000|2024-11-25 17:43:20|4139.5|4133.5|4138.5|4132.5|4139.5|4133.5|4138.5|4132.5|7
1732556610000|2024-11-25 17:43:30|4138|4132|4138|4132|4138|4132|4137.5|4131.5|5
1732556620000|2024-11-25 17:43:40|4138.5|4132.5|4140|4134|4140.5|4134.5|4138.5|4132.5|32
1732556630000|2024-11-25 17:43:50|4140.5|4134.5|4143.5|4137.5|4143.5|4137.5|4140.5|4134.5|13
1732556640000|2024-11-25 17:44:00|4143|4137|4142.5|4136.5|4144|4138|4141.5|4135.5|62
1732556650000|2024-11-25 17:44:10|4143.5|4137.5|4142|4136|4143.5|4137.5|4142|4136|3
1732556660000|2024-11-25 17:44:20|4142.5|4136.5|4138|4132|4142.5|4136.5|4138|4132|8
1732556670000|2024-11-25 17:44:30|4139|4133|4139.5|4133.5|4140|4134|4139|4133|3
1732556680000|2024-11-25 17:44:40|4140|4134|4140|4134|4141.5|4135.5|4139.5|4133.5|5
1732556690000|2024-11-25 17:44:50|4140.5|4134.5|4138.5|4132.5|4140.5|4134.5|4138.5|4132.5|2
1732556700000|2024-11-25 17:45:00|4139|4133|4140|4134|4140|4134|4139|4133|2
1732556710000|2024-11-25 17:45:10|4140.5|4134.5|4138|4132|4141|4135|4138|4132|12
1732556720000|2024-11-25 17:45:20|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|1
1732556730000|2024-11-25 17:45:30|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138|4132|1
1732556740000|2024-11-25 17:45:40|4138|4132|4139|4133|4139|4133|4137.5|4131.5|12
1732556750000|2024-11-25 17:45:50|4138.5|4132.5|4138|4132|4138.5|4132.5|4138|4132|8
1732556760000|2024-11-25 17:46:00|4138.5|4132.5|4137.5|4131.5|4138.5|4132.5|4137.5|4131.5|12
1732556770000|2024-11-25 17:46:10|4138.5|4132.5|4138.5|4132.5|4139|4133|4138.5|4132.5|5
1732556780000|2024-11-25 17:46:20|4138|4132|4137.5|4131.5|4138|4132|4137.5|4131.5|10
1732556790000|2024-11-25 17:46:30|4136.5|4130.5|4136|4130|4136.5|4130.5|4135.5|4129.5|11
1732556800000|2024-11-25 17:46:40|4135.5|4129.5|4134.5|4128.5|4136.5|4130.5|4134.5|4128.5|6
1732556810000|2024-11-25 17:46:50|||||||||2
1732556820000|2024-11-25 17:47:00|4135|4129|4135|4129|4135|4129|4135|4129|3
1732556830000|2024-11-25 17:47:10|||||||||2
1732556850000|2024-11-25 17:47:30|4135.5|4129.5|4134.5|4128.5|4136.5|4130.5|4134.5|4128.5|12
1732556860000|2024-11-25 17:47:40|4135.5|4129.5|4135.5|4129.5|4136|4130|4135.5|4129.5|2
1732556870000|2024-11-25 17:47:50|4135|4129|4136|4130|4136|4130|4135|4129|4
1732556880000|2024-11-25 17:48:00|4136.5|4130.5|4135|4129|4136.5|4130.5|4135|4129|7
1732556890000|2024-11-25 17:48:10|4136|4130|4135.5|4129.5|4136|4130|4135|4129|13
1732556900000|2024-11-25 17:48:20|4134.5|4128.5|4135|4129|4135|4129|4134.5|4128.5|8
1732556910000|2024-11-25 17:48:30|4134.5|4128.5|4135.5|4129.5|4136.5|4130.5|4134.5|4128.5|10
1732556920000|2024-11-25 17:48:40|4135|4129|4134.5|4128.5|4135|4129|4134.5|4128.5|6
1732556930000|2024-11-25 17:48:50|||||||||19
1732556940000|2024-11-25 17:49:00|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4134.5|4128.5|15
1732556950000|2024-11-25 17:49:10|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4
1732556960000|2024-11-25 17:49:20|||||||||7
1732556970000|2024-11-25 17:49:30|4135.5|4129.5|4134.5|4128.5|4135.5|4129.5|4134.5|4128.5|5
1732556980000|2024-11-25 17:49:40|4133|4127|4132.5|4126.5|4133|4127|4132.5|4126.5|31
1732556990000|2024-11-25 17:49:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|5
1732557000000|2024-11-25 17:50:00|4132|4126|4132|4126|4132|4126|4132|4126|9
1732557010000|2024-11-25 17:50:10|4133|4127|4133.5|4127.5|4133.5|4127.5|4133|4127|2
1732557020000|2024-11-25 17:50:20|4133|4127|4133|4127|4133|4127|4132.5|4126.5|2
1732557030000|2024-11-25 17:50:30|4133.5|4127.5|4134.5|4128.5|4134.5|4128.5|4133|4127|8
1732557040000|2024-11-25 17:50:40|4133.5|4127.5|4134|4128|4134.5|4128.5|4133.5|4127.5|7
1732557060000|2024-11-25 17:51:00|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|3
1732557070000|2024-11-25 17:51:10|4134.5|4128.5|4133|4127|4135|4129|4132.5|4126.5|35
1732557080000|2024-11-25 17:51:20|4132.5|4126.5|4134|4128|4134.5|4128.5|4132|4126|9
1732557090000|2024-11-25 17:51:30|4134.5|4128.5|4135.5|4129.5|4135.5|4129.5|4134.5|4128.5|18
1732557100000|2024-11-25 17:51:40|4135|4129|4133.5|4127.5|4135|4129|4133.5|4127.5|8
1732557110000|2024-11-25 17:51:50|4132.5|4126.5|4132|4126|4132.5|4126.5|4132|4126|8
1732557120000|2024-11-25 17:52:00|4131|4125|4131.5|4125.5|4131.5|4125.5|4131|4125|8
1732557130000|2024-11-25 17:52:10|4131|4125|4131.5|4125.5|4131.5|4125.5|4131|4125|7
1732557140000|2024-11-25 17:52:20|4129.5|4123.5|4127|4121|4129.5|4123.5|4127|4121|24
1732557150000|2024-11-25 17:52:30|4126.5|4120.5|4127|4121|4127.5|4121.5|4126.5|4120.5|7
1732557160000|2024-11-25 17:52:40|4127.5|4121.5|4125|4119|4127.5|4121.5|4124.5|4118.5|19
1732557170000|2024-11-25 17:52:50|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|224
1732557180000|2024-11-25 17:53:00|4124.5|4118.5|4123|4117|4125.5|4119.5|4122.5|4116.5|148
1732557190000|2024-11-25 17:53:10|4122.5|4116.5|4123.5|4117.5|4123.5|4117.5|4122|4116|8
1732557200000|2024-11-25 17:53:20|4124.5|4118.5|4125|4119|4126|4120|4123.5|4117.5|44
1732557210000|2024-11-25 17:53:30|4124.5|4118.5|4124|4118|4124.5|4118.5|4123.5|4117.5|5
1732557220000|2024-11-25 17:53:40|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|4
1732557230000|2024-11-25 17:53:50|4123.5|4117.5|4124|4118|4124.5|4118.5|4123.5|4117.5|12
1732557240000|2024-11-25 17:54:00|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|9
1732557260000|2024-11-25 17:54:20|4123|4117|4123|4117|4123.5|4117.5|4123|4117|20
1732557270000|2024-11-25 17:54:30|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|3
1732557280000|2024-11-25 17:54:40|4123|4117|4123.5|4117.5|4123.5|4117.5|4123|4117|9
1732557290000|2024-11-25 17:54:50|4123|4117|4123|4117|4123|4117|4123|4117|5
1732557300000|2024-11-25 17:55:00|4122.5|4116.5|4123|4117|4123|4117|4122|4116|7
1732557310000|2024-11-25 17:55:10|4122.5|4116.5|4122.5|4116.5|4123|4117|4122.5|4116.5|4
1732557320000|2024-11-25 17:55:20|4121.5|4115.5|4123|4117|4123|4117|4121.5|4115.5|23
1732557330000|2024-11-25 17:55:30|4122.5|4116.5|4125.5|4119.5|4125.5|4119.5|4122.5|4116.5|21
1732557340000|2024-11-25 17:55:40|4125|4119|4121.5|4115.5|4125.5|4119.5|4121.5|4115.5|14
1732557350000|2024-11-25 17:55:50|4122.5|4116.5|4122.5|4116.5|4123|4117|4122.5|4116.5|6
1732557360000|2024-11-25 17:56:00|||||||||1
1732557370000|2024-11-25 17:56:10|4122|4116|4122|4116|4122.5|4116.5|4122|4116|5
1732557380000|2024-11-25 17:56:20|4121.5|4115.5|4119.5|4113.5|4121.5|4115.5|4119.5|4113.5|8
1732557390000|2024-11-25 17:56:30|4119|4113|4119|4113|4119|4113|4119|4113|1
1732557400000|2024-11-25 17:56:40|4119.5|4113.5|4119|4113|4119.5|4113.5|4118.5|4112.5|9
1732557410000|2024-11-25 17:56:50|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|16
1732557420000|2024-11-25 17:57:00|4119.5|4113.5|4121.5|4115.5|4121.5|4115.5|4119|4113|20
1732557430000|2024-11-25 17:57:10|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|8
1732557440000|2024-11-25 17:57:20|4119.5|4113.5|4119.5|4113.5|4120|4114|4119.5|4113.5|108
1732557450000|2024-11-25 17:57:30|4119|4113|4116|4110|4119|4113|4116|4110|12
1732557460000|2024-11-25 17:57:40|4115.5|4109.5|4114.5|4108.5|4115.5|4109.5|4114.5|4108.5|15
1732557470000|2024-11-25 17:57:50|4113.5|4107.5|4117|4111|4117.5|4111.5|4113.5|4107.5|20
1732557480000|2024-11-25 17:58:00|4117.5|4111.5|4118|4112|4118.5|4112.5|4116.5|4110.5|11
1732557490000|2024-11-25 17:58:10|4117.5|4111.5|4116.5|4110.5|4117.5|4111.5|4116.5|4110.5|8
1732557500000|2024-11-25 17:58:20|4117|4111|4119.5|4113.5|4119.5|4113.5|4117|4111|7
1732557510000|2024-11-25 17:58:30|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|2
1732557520000|2024-11-25 17:58:40|4120|4114|4120|4114|4120|4114|4120|4114|3
1732557530000|2024-11-25 17:58:50|4119.5|4113.5|4122|4116|4122.5|4116.5|4119|4113|13
1732557540000|2024-11-25 17:59:00|4122.5|4116.5|4123.5|4117.5|4124|4118|4122|4116|8
1732557550000|2024-11-25 17:59:10|4125|4119|4124|4118|4125|4119|4123.5|4117.5|10
1732557560000|2024-11-25 17:59:20|4122.5|4116.5|4122|4116|4122.5|4116.5|4122|4116|19
1732557570000|2024-11-25 17:59:30|4121.5|4115.5|4121.5|4115.5|4122|4116|4121.5|4115.5|4
1732557580000|2024-11-25 17:59:40|4122|4116|4121|4115|4122|4116|4121|4115|6
1732557590000|2024-11-25 17:59:50|4120|4114|4118.5|4112.5|4120|4114|4117.5|4111.5|23
1732557600000|2024-11-25 18:00:00|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|5
1732557610000|2024-11-25 18:00:10|4118|4112|4116|4110|4118|4112|4116|4110|8
1732557620000|2024-11-25 18:00:20|4115.5|4109.5|4113.5|4107.5|4115.5|4109.5|4113.5|4107.5|18
1732557630000|2024-11-25 18:00:30|4114|4108|4114|4108|4114|4108|4114|4108|6
1732557640000|2024-11-25 18:00:40|4114.5|4108.5|4114.5|4108.5|4116|4110|4114.5|4108.5|280
1732557650000|2024-11-25 18:00:50|4114|4108|4114|4108|4114|4108|4113.5|4107.5|6
1732557660000|2024-11-25 18:01:00|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|2
1732557670000|2024-11-25 18:01:10|4116.5|4110.5|4116|4110|4116.5|4110.5|4116|4110|5
1732557680000|2024-11-25 18:01:20|4116.5|4110.5|4117.5|4111.5|4118|4112|4116|4110|21
1732557690000|2024-11-25 18:01:30|4118|4112|4118.5|4112.5|4118.5|4112.5|4118|4112|19
1732557700000|2024-11-25 18:01:40|4117.5|4111.5|4119.5|4113.5|4119.5|4113.5|4117.5|4111.5|15
1732557710000|2024-11-25 18:01:50|4119|4113|4121|4115|4122|4116|4119|4113|15
1732557720000|2024-11-25 18:02:00|4120.5|4114.5|4121|4115|4121|4115|4120.5|4114.5|12
1732557730000|2024-11-25 18:02:10|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|1
1732557740000|2024-11-25 18:02:20|4121|4115|4121|4115|4121.5|4115.5|4120.5|4114.5|8
1732557750000|2024-11-25 18:02:30|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|1
1732557760000|2024-11-25 18:02:40|4122.5|4116.5|4124.5|4118.5|4124.5|4118.5|4121.5|4115.5|45
1732557770000|2024-11-25 18:02:50|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|11
1732557780000|2024-11-25 18:03:00|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|4
1732557800000|2024-11-25 18:03:20|4124.5|4118.5|4124|4118|4124.5|4118.5|4123.5|4117.5|7
1732557810000|2024-11-25 18:03:30|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|5
1732557820000|2024-11-25 18:03:40|4127.5|4121.5|4128|4122|4128|4122|4126.5|4120.5|155
1732557830000|2024-11-25 18:03:50|4128.5|4122.5|4126|4120|4128.5|4122.5|4126|4120|30
1732557840000|2024-11-25 18:04:00|4125.5|4119.5|4124.5|4118.5|4125.5|4119.5|4124.5|4118.5|2
1732557850000|2024-11-25 18:04:10|4123.5|4117.5|4123.5|4117.5|4124|4118|4123.5|4117.5|11
1732557860000|2024-11-25 18:04:20|4124.5|4118.5|4124|4118|4124.5|4118.5|4124|4118|6
1732557870000|2024-11-25 18:04:30|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|1
1732557880000|2024-11-25 18:04:40|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1732557890000|2024-11-25 18:04:50|4121.5|4115.5|4122.5|4116.5|4122.5|4116.5|4121.5|4115.5|21
1732557900000|2024-11-25 18:05:00|||||||||7
1732557910000|2024-11-25 18:05:10|4125|4119|4125|4119|4126|4120|4125|4119|17
1732557920000|2024-11-25 18:05:20|4124.5|4118.5|4125|4119|4125.5|4119.5|4123.5|4117.5|12
1732557930000|2024-11-25 18:05:30|4124.5|4118.5|4125.5|4119.5|4125.5|4119.5|4124.5|4118.5|12
1732557940000|2024-11-25 18:05:40|4125|4119|4125.5|4119.5|4125.5|4119.5|4125|4119|3
1732557950000|2024-11-25 18:05:50|4125|4119|4126|4120|4126.5|4120.5|4124.5|4118.5|14
1732557960000|2024-11-25 18:06:00|4125.5|4119.5|4125.5|4119.5|4126|4120|4125.5|4119.5|2
1732557970000|2024-11-25 18:06:10|4126|4120|4125.5|4119.5|4126|4120|4125.5|4119.5|4
1732557980000|2024-11-25 18:06:20|4126.5|4120.5|4126|4120|4126.5|4120.5|4125|4119|9
1732557990000|2024-11-25 18:06:30|4126.5|4120.5|4122|4116|4126.5|4120.5|4122|4116|5
1732558000000|2024-11-25 18:06:40|4122.5|4116.5|4122|4116|4122.5|4116.5|4122|4116|5
1732558010000|2024-11-25 18:06:50|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|2
1732558020000|2024-11-25 18:07:00|4122|4116|4121.5|4115.5|4122|4116|4121.5|4115.5|4
1732558030000|2024-11-25 18:07:10|||||||||5
1732558040000|2024-11-25 18:07:20|4119.5|4113.5|4119.5|4113.5|4121|4115|4119.5|4113.5|34
1732558050000|2024-11-25 18:07:30|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|1
1732558060000|2024-11-25 18:07:40|4120|4114|4120.5|4114.5|4121|4115|4120|4114|8
1732558070000|2024-11-25 18:07:50|4120|4114|4120|4114|4120|4114|4120|4114|2
1732558080000|2024-11-25 18:08:00|4119.5|4113.5|4119|4113|4119.5|4113.5|4119|4113|4
1732558090000|2024-11-25 18:08:10|4118.5|4112.5|4116.5|4110.5|4118.5|4112.5|4116.5|4110.5|7
1732558100000|2024-11-25 18:08:20|4117|4111|4117.5|4111.5|4117.5|4111.5|4116.5|4110.5|7
1732558110000|2024-11-25 18:08:30|4117|4111|4117.5|4111.5|4118|4112|4117|4111|6
1732558120000|2024-11-25 18:08:40|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|17
1732558130000|2024-11-25 18:08:50|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|17
1732558140000|2024-11-25 18:09:00|||||||||4
1732558150000|2024-11-25 18:09:10|||||||||3
1732558160000|2024-11-25 18:09:20|||||||||6
1732558170000|2024-11-25 18:09:30|4117.5|4111.5|4116.5|4110.5|4117.5|4111.5|4116|4110|17
1732558180000|2024-11-25 18:09:40|||||||||1
1732558190000|2024-11-25 18:09:50|4116|4110|4114.5|4108.5|4116|4110|4114.5|4108.5|8
1732558200000|2024-11-25 18:10:00|4115.5|4109.5|4116.5|4110.5|4117|4111|4115.5|4109.5|15
1732558210000|2024-11-25 18:10:10|4116|4110|4116|4110|4116|4110|4115.5|4109.5|4
1732558220000|2024-11-25 18:10:20|4116.5|4110.5|4113.5|4107.5|4116.5|4110.5|4113|4107|14
1732558230000|2024-11-25 18:10:30|4115|4109|4115|4109|4115|4109|4115|4109|3
1732558240000|2024-11-25 18:10:40|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|31
1732558250000|2024-11-25 18:10:50|4114|4108|4114|4108|4114.5|4108.5|4113.5|4107.5|5
1732558260000|2024-11-25 18:11:00|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|7
1732558270000|2024-11-25 18:11:10|4113.5|4107.5|4113.5|4107.5|4114|4108|4113.5|4107.5|3
1732558280000|2024-11-25 18:11:20|4113|4107|4113|4107|4113|4107|4113|4107|12
1732558290000|2024-11-25 18:11:30|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|3
1732558300000|2024-11-25 18:11:40|4114|4108|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|6
1732558310000|2024-11-25 18:11:50|4115|4109|4116|4110|4116.5|4110.5|4115|4109|8
1732558320000|2024-11-25 18:12:00|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115|4109|5
1732558350000|2024-11-25 18:12:30|4115|4109|4115|4109|4116.5|4110.5|4115|4109|14
1732558360000|2024-11-25 18:12:40|4114.5|4108.5|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|10
1732558370000|2024-11-25 18:12:50|4116|4110|4117.5|4111.5|4117.5|4111.5|4116|4110|2
1732558380000|2024-11-25 18:13:00|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|6
1732558390000|2024-11-25 18:13:10|4116|4110|4115|4109|4116|4110|4115|4109|7
1732558400000|2024-11-25 18:13:20|4114.5|4108.5|4115|4109|4115|4109|4114|4108|5
1732558410000|2024-11-25 18:13:30|4114.5|4108.5|4114|4108|4115|4109|4114|4108|3
1732558420000|2024-11-25 18:13:40|4113.5|4107.5|4113.5|4107.5|4114|4108|4113.5|4107.5|2
1732558430000|2024-11-25 18:13:50|4113|4107|4113|4107|4113|4107|4113|4107|27
1732558440000|2024-11-25 18:14:00|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|3
1732558450000|2024-11-25 18:14:10|4114|4108|4113.5|4107.5|4114.5|4108.5|4113.5|4107.5|8
1732558460000|2024-11-25 18:14:20|4115.5|4109.5|4115|4109|4115.5|4109.5|4114.5|4108.5|8
1732558470000|2024-11-25 18:14:30|4116|4110|4115.5|4109.5|4116|4110|4115|4109|35
1732558480000|2024-11-25 18:14:40|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|11
1732558490000|2024-11-25 18:14:50|||||||||23
1732558500000|2024-11-25 18:15:00|4112.5|4106.5|4112.5|4106.5|4113|4107|4112.5|4106.5|17
1732558510000|2024-11-25 18:15:10|4113|4107|4113|4107|4113|4107|4113|4107|3
1732558520000|2024-11-25 18:15:20|4112.5|4106.5|4113|4107|4113|4107|4112.5|4106.5|23
1732558530000|2024-11-25 18:15:30|4113.5|4107.5|4113|4107|4113.5|4107.5|4113|4107|13
1732558540000|2024-11-25 18:15:40|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|56
1732558550000|2024-11-25 18:15:50|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113|4107|21
1732558560000|2024-11-25 18:16:00|4114.5|4108.5|4114|4108|4114.5|4108.5|4113.5|4107.5|81
1732558570000|2024-11-25 18:16:10|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|53
1732558580000|2024-11-25 18:16:20|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114|4108|25
1732558590000|2024-11-25 18:16:30|4114|4108|4114|4108|4114|4108|4114|4108|1
1732558600000|2024-11-25 18:16:40|4114.5|4108.5|4116|4110|4116|4110|4114.5|4108.5|25
1732558610000|2024-11-25 18:16:50|||||||||2
1732558620000|2024-11-25 18:17:00|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|7
1732558630000|2024-11-25 18:17:10|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|9
1732558640000|2024-11-25 18:17:20|4116|4110|4116.5|4110.5|4116.5|4110.5|4116|4110|13
1732558650000|2024-11-25 18:17:30|||||||||2
1732558670000|2024-11-25 18:17:50|4115.5|4109.5|4115|4109|4115.5|4109.5|4115|4109|10
1732558680000|2024-11-25 18:18:00|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|4
1732558690000|2024-11-25 18:18:10|4114.5|4108.5|4114|4108|4114.5|4108.5|4113.5|4107.5|6
1732558700000|2024-11-25 18:18:20|4115|4109|4115|4109|4115|4109|4115|4109|17
1732558710000|2024-11-25 18:18:30|4114.5|4108.5|4115|4109|4115|4109|4114|4108|3
1732558720000|2024-11-25 18:18:40|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|16
1732558730000|2024-11-25 18:18:50|4116|4110|4115.5|4109.5|4116|4110|4115.5|4109.5|2
1732558740000|2024-11-25 18:19:00|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116|4110|6
1732558750000|2024-11-25 18:19:10|||||||||3
1732558760000|2024-11-25 18:19:20|4115.5|4109.5|4114|4108|4115.5|4109.5|4114|4108|9
1732558770000|2024-11-25 18:19:30|4114.5|4108.5|4115|4109|4115.5|4109.5|4114.5|4108.5|6
1732558780000|2024-11-25 18:19:40|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|2
1732558790000|2024-11-25 18:19:50|4113.5|4107.5|4113|4107|4113.5|4107.5|4113|4107|5
1732558800000|2024-11-25 18:20:00|4113.5|4107.5|4113|4107|4113.5|4107.5|4113|4107|2
1732558810000|2024-11-25 18:20:10|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|8
1732558820000|2024-11-25 18:20:20|4114.5|4108.5|4113|4107|4115|4109|4113|4107|8
1732558830000|2024-11-25 18:20:30|4113.5|4107.5|4113.5|4107.5|4114|4108|4113.5|4107.5|4
1732558840000|2024-11-25 18:20:40|||||||||1
1732558850000|2024-11-25 18:20:50|4112|4106|4112.5|4106.5|4112.5|4106.5|4112|4106|3
1732558860000|2024-11-25 18:21:00|4113.5|4107.5|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|10
1732558870000|2024-11-25 18:21:10|4115|4109|4115.5|4109.5|4115.5|4109.5|4115|4109|3
1732558890000|2024-11-25 18:21:30|4114.5|4108.5|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|4
1732558910000|2024-11-25 18:21:50|4113.5|4107.5|4115|4109|4115|4109|4113.5|4107.5|13
1732558920000|2024-11-25 18:22:00|4115.5|4109.5|4115|4109|4115.5|4109.5|4115|4109|13
1732558930000|2024-11-25 18:22:10|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|1
1732558940000|2024-11-25 18:22:20|4115|4109|4115|4109|4115|4109|4114.5|4108.5|6
1732558950000|2024-11-25 18:22:30|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1732558960000|2024-11-25 18:22:40|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4
1732558970000|2024-11-25 18:22:50|4115.5|4109.5|4114.5|4108.5|4115.5|4109.5|4114.5|4108.5|11
1732558980000|2024-11-25 18:23:00|4114|4108|4115.5|4109.5|4115.5|4109.5|4114|4108|19
1732558990000|2024-11-25 18:23:10|4114.5|4108.5|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|4
1732559000000|2024-11-25 18:23:20|4115|4109|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|7
1732559010000|2024-11-25 18:23:30|4116|4110|4116|4110|4116|4110|4115|4109|471
1732559020000|2024-11-25 18:23:40|4115.5|4109.5|4115.5|4109.5|4116|4110|4115|4109|2
1732559030000|2024-11-25 18:23:50|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4
1732559040000|2024-11-25 18:24:00|4113|4107|4114.5|4108.5|4114.5|4108.5|4112|4106|12
1732559050000|2024-11-25 18:24:10|||||||||1
1732559060000|2024-11-25 18:24:20|4114|4108|4114|4108|4114|4108|4113.5|4107.5|4
1732559070000|2024-11-25 18:24:30|4113.5|4107.5|4114|4108|4114|4108|4113.5|4107.5|0
1732559080000|2024-11-25 18:24:40|4114.5|4108.5|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|2
1732559090000|2024-11-25 18:24:50|4115|4109|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|6
1732559100000|2024-11-25 18:25:00|4115|4109|4114|4108|4116|4110|4114|4108|11
1732559110000|2024-11-25 18:25:10|4113.5|4107.5|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|4
1732559120000|2024-11-25 18:25:20|4113.5|4107.5|4113.5|4107.5|4114|4108|4113.5|4107.5|3
1732559130000|2024-11-25 18:25:30|4114|4108|4112.5|4106.5|4114|4108|4111.5|4105.5|19
1732559140000|2024-11-25 18:25:40|||||||||8
1732559150000|2024-11-25 18:25:50|4112|4106|4113|4107|4113.5|4107.5|4112|4106|22
1732559160000|2024-11-25 18:26:00|4113.5|4107.5|4113.5|4107.5|4114|4108|4113.5|4107.5|5
1732559180000|2024-11-25 18:26:20|||||||||3
1732559190000|2024-11-25 18:26:30|4112.5|4106.5|4114.5|4108.5|4115.5|4109.5|4112.5|4106.5|11
1732559200000|2024-11-25 18:26:40|4113.5|4107.5|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|9
1732559220000|2024-11-25 18:27:00|||||||||1
1732559230000|2024-11-25 18:27:10|||||||||4
1732559240000|2024-11-25 18:27:20|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|5
1732559250000|2024-11-25 18:27:30|4113|4107|4112.5|4106.5|4113.5|4107.5|4112.5|4106.5|6
1732559260000|2024-11-25 18:27:40|4111.5|4105.5|4112|4106|4112.5|4106.5|4111.5|4105.5|9
1732559270000|2024-11-25 18:27:50|4111.5|4105.5|4111.5|4105.5|4112|4106|4111.5|4105.5|5
1732559280000|2024-11-25 18:28:00|4110.5|4104.5|4109.5|4103.5|4110.5|4104.5|4109.5|4103.5|9
1732559290000|2024-11-25 18:28:10|4110.5|4104.5|4108.5|4102.5|4110.5|4104.5|4107.5|4101.5|10
1732559300000|2024-11-25 18:28:20|4108|4102|4107|4101|4108.5|4102.5|4107|4101|17
1732559310000|2024-11-25 18:28:30|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|6
1732559320000|2024-11-25 18:28:40|||||||||3
1732559330000|2024-11-25 18:28:50|4106.5|4100.5|4107|4101|4107|4101|4106.5|4100.5|4
1732559340000|2024-11-25 18:29:00|4107.5|4101.5|4108.5|4102.5|4108.5|4102.5|4107.5|4101.5|16
1732559350000|2024-11-25 18:29:10|4109.5|4103.5|4109.5|4103.5|4110|4104|4109|4103|8
1732559360000|2024-11-25 18:29:20|4110|4104|4110.5|4104.5|4110.5|4104.5|4110|4104|3
1732559370000|2024-11-25 18:29:30|4111|4105|4111.5|4105.5|4111.5|4105.5|4110.5|4104.5|22
1732559380000|2024-11-25 18:29:40|4111|4105|4111.5|4105.5|4111.5|4105.5|4111|4105|6
1732559390000|2024-11-25 18:29:50|||||||||2
1732559400000|2024-11-25 18:30:00|4112|4106|4115.5|4109.5|4116|4110|4112|4106|25
1732559410000|2024-11-25 18:30:10|4114.5|4108.5|4114.5|4108.5|4115.5|4109.5|4114.5|4108.5|8
1732559420000|2024-11-25 18:30:20|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|2
1732559440000|2024-11-25 18:30:40|4112|4106|4111|4105|4112|4106|4111|4105|17
1732559450000|2024-11-25 18:30:50|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|0
1732559460000|2024-11-25 18:31:00|||||||||7
1732559470000|2024-11-25 18:31:10|4110|4104|4109.5|4103.5|4110|4104|4109.5|4103.5|6
1732559480000|2024-11-25 18:31:20|4108.5|4102.5|4108|4102|4109.5|4103.5|4108|4102|50
1732559490000|2024-11-25 18:31:30|4107.5|4101.5|4109.5|4103.5|4109.5|4103.5|4107.5|4101.5|10
1732559500000|2024-11-25 18:31:40|||||||||2
1732559510000|2024-11-25 18:31:50|||||||||1
1732559520000|2024-11-25 18:32:00|4110|4104|4110.5|4104.5|4110.5|4104.5|4109.5|4103.5|7
1732559530000|2024-11-25 18:32:10|4110|4104|4110|4104|4110.5|4104.5|4109.5|4103.5|7
1732559540000|2024-11-25 18:32:20|4109.5|4103.5|4109.5|4103.5|4110.5|4104.5|4109.5|4103.5|13
1732559550000|2024-11-25 18:32:30|4109|4103|4109|4103|4109.5|4103.5|4108.5|4102.5|3
1732559560000|2024-11-25 18:32:40|4108.5|4102.5|4107|4101|4108.5|4102.5|4107|4101|8
1732559570000|2024-11-25 18:32:50|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|6
1732559580000|2024-11-25 18:33:00|4107|4101|4107.5|4101.5|4107.5|4101.5|4107|4101|2
1732559590000|2024-11-25 18:33:10|||||||||1
1732559600000|2024-11-25 18:33:20|||||||||1
1732559610000|2024-11-25 18:33:30|4107|4101|4107|4101|4107.5|4101.5|4106.5|4100.5|7
1732559620000|2024-11-25 18:33:40|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|1
1732559630000|2024-11-25 18:33:50|||||||||1
1732559640000|2024-11-25 18:34:00|4107|4101|4109.5|4103.5|4109.5|4103.5|4107|4101|6
1732559650000|2024-11-25 18:34:10|4109|4103|4112|4106|4112.5|4106.5|4109|4103|21
1732559660000|2024-11-25 18:34:20|4112.5|4106.5|4113.5|4107.5|4113.5|4107.5|4112.5|4106.5|11
1732559670000|2024-11-25 18:34:30|4115.5|4109.5|4114.5|4108.5|4115.5|4109.5|4114.5|4108.5|13
1732559680000|2024-11-25 18:34:40|4115|4109|4112.5|4106.5|4115|4109|4112.5|4106.5|15
1732559690000|2024-11-25 18:34:50|4111.5|4105.5|4110.5|4104.5|4111.5|4105.5|4110.5|4104.5|8
1732559700000|2024-11-25 18:35:00|4111|4105|4107|4101|4111.5|4105.5|4107|4101|12
1732559710000|2024-11-25 18:35:10|4107.5|4101.5|4106.5|4100.5|4107.5|4101.5|4106.5|4100.5|5
1732559720000|2024-11-25 18:35:20|4107|4101|4108.5|4102.5|4108.5|4102.5|4106.5|4100.5|21
1732559730000|2024-11-25 18:35:30|4108|4102|4108|4102|4108|4102|4108|4102|3
1732559740000|2024-11-25 18:35:40|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|6
1732559750000|2024-11-25 18:35:50|4107.5|4101.5|4108|4102|4108.5|4102.5|4107.5|4101.5|8
1732559760000|2024-11-25 18:36:00|4107.5|4101.5|4107.5|4101.5|4108|4102|4107.5|4101.5|2
1732559770000|2024-11-25 18:36:10|||||||||3
1732559780000|2024-11-25 18:36:20|4108.5|4102.5|4109.5|4103.5|4109.5|4103.5|4108.5|4102.5|14
1732559790000|2024-11-25 18:36:30|4109|4103|4109.5|4103.5|4110.5|4104.5|4109|4103|18
1732559800000|2024-11-25 18:36:40|4110|4104|4110|4104|4110|4104|4110|4104|5
1732559810000|2024-11-25 18:36:50|4110.5|4104.5|4110|4104|4110.5|4104.5|4109.5|4103.5|8
1732559820000|2024-11-25 18:37:00|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4
1732559830000|2024-11-25 18:37:10|4110|4104|4110|4104|4110|4104|4109|4103|7
1732559840000|2024-11-25 18:37:20|4109.5|4103.5|4109|4103|4109.5|4103.5|4109|4103|2
1732559870000|2024-11-25 18:37:50|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1732559880000|2024-11-25 18:38:00|4108|4102|4107.5|4101.5|4108.5|4102.5|4107.5|4101.5|9
1732559890000|2024-11-25 18:38:10|4108|4102|4107.5|4101.5|4108|4102|4106.5|4100.5|11
1732559900000|2024-11-25 18:38:20|4108|4102|4108|4102|4108.5|4102.5|4108|4102|2
1732559910000|2024-11-25 18:38:30|||||||||1
1732559920000|2024-11-25 18:38:40|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|1
1732559930000|2024-11-25 18:38:50|4109|4103|4106.5|4100.5|4109|4103|4105.5|4099.5|47
1732559940000|2024-11-25 18:39:00|4107|4101|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|21
1732559950000|2024-11-25 18:39:10|4108.5|4102.5|4108|4102|4108.5|4102.5|4107.5|4101.5|10
1732559960000|2024-11-25 18:39:20|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|0
1732559980000|2024-11-25 18:39:40|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|6
1732559990000|2024-11-25 18:39:50|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|23
1732560000000|2024-11-25 18:40:00|4107|4101|4107|4101|4107|4101|4107|4101|12
1732560010000|2024-11-25 18:40:10|4107.5|4101.5|4107|4101|4107.5|4101.5|4107|4101|3
1732560020000|2024-11-25 18:40:20|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4
1732560030000|2024-11-25 18:40:30|||||||||8
1732560040000|2024-11-25 18:40:40|||||||||6
1732560050000|2024-11-25 18:40:50|||||||||1
1732560060000|2024-11-25 18:41:00|4107.5|4101.5|4110|4104|4110|4104|4107.5|4101.5|10
1732560070000|2024-11-25 18:41:10|4110.5|4104.5|4116|4110|4116.5|4110.5|4110|4104|23
1732560080000|2024-11-25 18:41:20|4116.5|4110.5|4115.5|4109.5|4116.5|4110.5|4115.5|4109.5|11
1732560090000|2024-11-25 18:41:30|4115|4109|4116|4110|4116|4110|4115|4109|19
1732560100000|2024-11-25 18:41:40|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|4
1732560120000|2024-11-25 18:42:00|||||||||6
1732560130000|2024-11-25 18:42:10|4118|4112|4117.5|4111.5|4118|4112|4117.5|4111.5|15
1732560140000|2024-11-25 18:42:20|4116.5|4110.5|4115.5|4109.5|4116.5|4110.5|4115.5|4109.5|5
1732560150000|2024-11-25 18:42:30|4115|4109|4115|4109|4115|4109|4115|4109|1
1732560160000|2024-11-25 18:42:40|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|10
1732560170000|2024-11-25 18:42:50|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|5
1732560180000|2024-11-25 18:43:00|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|1
1732560190000|2024-11-25 18:43:10|4113|4107|4113|4107|4113|4107|4113|4107|9
1732560200000|2024-11-25 18:43:20|4112.5|4106.5|4112|4106|4112.5|4106.5|4112|4106|4
1732560210000|2024-11-25 18:43:30|4113|4107|4113|4107|4113|4107|4113|4107|2
1732560220000|2024-11-25 18:43:40|4113.5|4107.5|4113|4107|4113.5|4107.5|4113|4107|9
1732560230000|2024-11-25 18:43:50|4112.5|4106.5|4113.5|4107.5|4113.5|4107.5|4112.5|4106.5|3
1732560240000|2024-11-25 18:44:00|4113|4107|4113.5|4107.5|4113.5|4107.5|4113|4107|4
1732560250000|2024-11-25 18:44:10|4114.5|4108.5|4114|4108|4114.5|4108.5|4113.5|4107.5|16
1732560260000|2024-11-25 18:44:20|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|0
1732560270000|2024-11-25 18:44:30|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|7
1732560280000|2024-11-25 18:44:40|4113|4107|4114|4108|4114|4108|4113|4107|1
1732560290000|2024-11-25 18:44:50|4113|4107|4113.5|4107.5|4113.5|4107.5|4113|4107|3
1732560300000|2024-11-25 18:45:00|4114.5|4108.5|4114.5|4108.5|4115|4109|4114.5|4108.5|6
1732560310000|2024-11-25 18:45:10|4115.5|4109.5|4119|4113|4120|4114|4115|4109|33
1732560320000|2024-11-25 18:45:20|4118.5|4112.5|4117|4111|4118.5|4112.5|4117|4111|15
1732560330000|2024-11-25 18:45:30|4116.5|4110.5|4116|4110|4117|4111|4116|4110|8
1732560340000|2024-11-25 18:45:40|4115|4109|4115|4109|4115|4109|4115|4109|1
1732560350000|2024-11-25 18:45:50|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|10
1732560360000|2024-11-25 18:46:00|||||||||1
1732560370000|2024-11-25 18:46:10|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|2
1732560380000|2024-11-25 18:46:20|4116|4110|4115.5|4109.5|4116|4110|4115.5|4109.5|2
1732560390000|2024-11-25 18:46:30|4115|4109|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|5
1732560410000|2024-11-25 18:46:50|4116|4110|4117|4111|4117|4111|4116|4110|3
1732560420000|2024-11-25 18:47:00|4116.5|4110.5|4117|4111|4117|4111|4116.5|4110.5|4
1732560430000|2024-11-25 18:47:10|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4116.5|4110.5|6
1732560440000|2024-11-25 18:47:20|4117|4111|4116|4110|4117|4111|4116|4110|7
1732560450000|2024-11-25 18:47:30|4116.5|4110.5|4116|4110|4116.5|4110.5|4116|4110|3
1732560460000|2024-11-25 18:47:40|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116|4110|1
1732560470000|2024-11-25 18:47:50|4116|4110|4115.5|4109.5|4116|4110|4115.5|4109.5|3
1732560480000|2024-11-25 18:48:00|4114.5|4108.5|4113.5|4107.5|4114.5|4108.5|4113.5|4107.5|20
1732560490000|2024-11-25 18:48:10|4114|4108|4114.5|4108.5|4114.5|4108.5|4114|4108|3
1732560500000|2024-11-25 18:48:20|4114|4108|4114|4108|4114|4108|4114|4108|1
1732560510000|2024-11-25 18:48:30|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|0
1732560520000|2024-11-25 18:48:40|||||||||3
1732560530000|2024-11-25 18:48:50|||||||||1
1732560540000|2024-11-25 18:49:00|4115|4109|4115|4109|4115|4109|4115|4109|5
1732560550000|2024-11-25 18:49:10|4115.5|4109.5|4117|4111|4117.5|4111.5|4115.5|4109.5|25
1732560560000|2024-11-25 18:49:20|4116.5|4110.5|4117.5|4111.5|4117.5|4111.5|4116|4110|33
1732560570000|2024-11-25 18:49:30|4116|4110|4115.5|4109.5|4116|4110|4115|4109|11
1732560580000|2024-11-25 18:49:40|4115|4109|4115|4109|4115|4109|4115|4109|1
1732560590000|2024-11-25 18:49:50|4114.5|4108.5|4115|4109|4115|4109|4114.5|4108.5|3
1732560600000|2024-11-25 18:50:00|4114.5|4108.5|4113.5|4107.5|4114.5|4108.5|4113.5|4107.5|3
1732560610000|2024-11-25 18:50:10|4114|4108|4114.5|4108.5|4114.5|4108.5|4114|4108|22
1732560620000|2024-11-25 18:50:20|||||||||14
1732560630000|2024-11-25 18:50:30|4114|4108|4115.5|4109.5|4115.5|4109.5|4114|4108|21
1732560640000|2024-11-25 18:50:40|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|11
1732560650000|2024-11-25 18:50:50|4113.5|4107.5|4114|4108|4114|4108|4113.5|4107.5|27
1732560660000|2024-11-25 18:51:00|4114.5|4108.5|4113.5|4107.5|4114.5|4108.5|4113.5|4107.5|15
1732560670000|2024-11-25 18:51:10|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|17
1732560680000|2024-11-25 18:51:20|4113|4107|4113.5|4107.5|4113.5|4107.5|4113|4107|10
1732560690000|2024-11-25 18:51:30|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|12
1732560700000|2024-11-25 18:51:40|4113.5|4107.5|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|9
1732560710000|2024-11-25 18:51:50|4114|4108|4113.5|4107.5|4114|4108|4113.5|4107.5|18
1732560720000|2024-11-25 18:52:00|4114.5|4108.5|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|51
1732560730000|2024-11-25 18:52:10|4115|4109|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|9
1732560740000|2024-11-25 18:52:20|4115|4109|4115|4109|4115|4109|4114.5|4108.5|13
1732560750000|2024-11-25 18:52:30|||||||||8
1732560760000|2024-11-25 18:52:40|||||||||11
1732560770000|2024-11-25 18:52:50|4115.5|4109.5|4115|4109|4115.5|4109.5|4115|4109|12
1732560780000|2024-11-25 18:53:00|4115.5|4109.5|4113.5|4107.5|4115.5|4109.5|4113.5|4107.5|25
1732560790000|2024-11-25 18:53:10|4114.5|4108.5|4113.5|4107.5|4115|4109|4113|4107|21
1732560800000|2024-11-25 18:53:20|4114|4108|4114|4108|4114|4108|4113.5|4107.5|18
1732560810000|2024-11-25 18:53:30|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|13
1732560820000|2024-11-25 18:53:40|4113.5|4107.5|4114|4108|4114|4108|4113.5|4107.5|21
1732560830000|2024-11-25 18:53:50|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114|4108|13
1732560840000|2024-11-25 18:54:00|4115.5|4109.5|4114.5|4108.5|4115.5|4109.5|4114.5|4108.5|17
1732560850000|2024-11-25 18:54:10|4114|4108|4114.5|4108.5|4114.5|4108.5|4114|4108|11
1732560860000|2024-11-25 18:54:20|||||||||14
1732560870000|2024-11-25 18:54:30|4115|4109|4115|4109|4115|4109|4115|4109|16
1732560880000|2024-11-25 18:54:40|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|22
1732560890000|2024-11-25 18:54:50|||||||||2
1732560900000|2024-11-25 18:55:00|4115|4109|4113|4107|4115.5|4109.5|4112.5|4106.5|42
1732560910000|2024-11-25 18:55:10|4113.5|4107.5|4113|4107|4113.5|4107.5|4113|4107|4
1732560920000|2024-11-25 18:55:20|||||||||25
1732560930000|2024-11-25 18:55:30|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|10
1732560940000|2024-11-25 18:55:40|||||||||5
1732560950000|2024-11-25 18:55:50|||||||||13
1732560960000|2024-11-25 18:56:00|4114.5|4108.5|4113.5|4107.5|4115|4109|4113.5|4107.5|21
1732560970000|2024-11-25 18:56:10|4112.5|4106.5|4113|4107|4113|4107|4112.5|4106.5|36
1732560980000|2024-11-25 18:56:20|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|34
1732560990000|2024-11-25 18:56:30|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|7
1732561000000|2024-11-25 18:56:40|4113|4107|4112.5|4106.5|4113|4107|4112.5|4106.5|12
1732561010000|2024-11-25 18:56:50|||||||||12
1732561020000|2024-11-25 18:57:00|4111.5|4105.5|4108|4102|4111.5|4105.5|4108|4102|42
1732561030000|2024-11-25 18:57:10|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107|4101|5
1732561040000|2024-11-25 18:57:20|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|63
1732561050000|2024-11-25 18:57:30|4105.5|4099.5|4105.5|4099.5|4106|4100|4105.5|4099.5|11
1732561060000|2024-11-25 18:57:40|4106|4100|4105.5|4099.5|4106|4100|4105|4099|14
1732561070000|2024-11-25 18:57:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|1
1732561080000|2024-11-25 18:58:00|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|2
1732561090000|2024-11-25 18:58:10|4108.5|4102.5|4109|4103|4109|4103|4108.5|4102.5|15
1732561100000|2024-11-25 18:58:20|4108.5|4102.5|4108.5|4102.5|4109.5|4103.5|4108.5|4102.5|265
1732561110000|2024-11-25 18:58:30|4109|4103|4109.5|4103.5|4109.5|4103.5|4108.5|4102.5|3
1732561120000|2024-11-25 18:58:40|4109|4103|4109|4103|4109|4103|4109|4103|108
1732561130000|2024-11-25 18:58:50|4109.5|4103.5|4109|4103|4109.5|4103.5|4109|4103|1
1732561140000|2024-11-25 18:59:00|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|7
1732561150000|2024-11-25 18:59:10|4109|4103|4108|4102|4109|4103|4107.5|4101.5|199
1732561160000|2024-11-25 18:59:20|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1732561170000|2024-11-25 18:59:30|4107.5|4101.5|4108|4102|4108.5|4102.5|4107.5|4101.5|12
1732561180000|2024-11-25 18:59:40|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108|4102|4
1732561190000|2024-11-25 18:59:50|4108|4102|4108|4102|4108|4102|4108|4102|5
1732561200000|2024-11-25 19:00:00|4107.5|4101.5|4107.5|4101.5|4108.5|4102.5|4107.5|4101.5|188
1732561210000|2024-11-25 19:00:10|4107|4101|4106.5|4100.5|4107|4101|4106.5|4100.5|1
1732561220000|2024-11-25 19:00:20|||||||||8
1732561230000|2024-11-25 19:00:30|||||||||142
1732561240000|2024-11-25 19:00:40|4107|4101|4107|4101|4107|4101|4107|4101|2
1732561250000|2024-11-25 19:00:50|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|7
1732561260000|2024-11-25 19:01:00|||||||||7
1732561270000|2024-11-25 19:01:10|||||||||3
1732561280000|2024-11-25 19:01:20|4107|4101|4112.5|4106.5|4113.5|4107.5|4107|4101|66
1732561290000|2024-11-25 19:01:30|||||||||11
1732561300000|2024-11-25 19:01:40|||||||||1
1732561310000|2024-11-25 19:01:50|||||||||3
1732561320000|2024-11-25 19:02:00|4113|4107|4111.5|4105.5|4113|4107|4111.5|4105.5|10
1732561330000|2024-11-25 19:02:10|4113.5|4107.5|4113.5|4107.5|4114.5|4108.5|4113.5|4107.5|9
1732561340000|2024-11-25 19:02:20|4113|4107|4113|4107|4113|4107|4113|4107|1
1732561350000|2024-11-25 19:02:30|4113.5|4107.5|4113.5|4107.5|4114|4108|4113.5|4107.5|7
1732561360000|2024-11-25 19:02:40|4113|4107|4113|4107|4113|4107|4112.5|4106.5|13
1732561370000|2024-11-25 19:02:50|4113.5|4107.5|4113|4107|4113.5|4107.5|4113|4107|5
1732561380000|2024-11-25 19:03:00|4113.5|4107.5|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|10
1732561390000|2024-11-25 19:03:10|4113.5|4107.5|4114|4108|4114|4108|4113.5|4107.5|14
1732561400000|2024-11-25 19:03:20|4113.5|4107.5|4113|4107|4114|4108|4112.5|4106.5|8
1732561410000|2024-11-25 19:03:30|4112.5|4106.5|4113|4107|4113|4107|4112.5|4106.5|6
1732561420000|2024-11-25 19:03:40|4112|4106|4112|4106|4112|4106|4112|4106|11
1732561430000|2024-11-25 19:03:50|4110.5|4104.5|4109.5|4103.5|4110.5|4104.5|4109.5|4103.5|19
1732561440000|2024-11-25 19:04:00|4110.5|4104.5|4110|4104|4110.5|4104.5|4109.5|4103.5|10
1732561450000|2024-11-25 19:04:10|4110.5|4104.5|4110|4104|4110.5|4104.5|4110|4104|9
1732561460000|2024-11-25 19:04:20|4110.5|4104.5|4109.5|4103.5|4110.5|4104.5|4109.5|4103.5|5
1732561470000|2024-11-25 19:04:30|4110|4104|4111.5|4105.5|4112.5|4106.5|4110|4104|39
1732561480000|2024-11-25 19:04:40|4112|4106|4111.5|4105.5|4112|4106|4111.5|4105.5|4
1732561490000|2024-11-25 19:04:50|4112|4106|4112|4106|4112.5|4106.5|4112|4106|8
1732561500000|2024-11-25 19:05:00|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4110.5|4104.5|13
1732561510000|2024-11-25 19:05:10|4112|4106|4113|4107|4113|4107|4112|4106|10
1732561520000|2024-11-25 19:05:20|4112.5|4106.5|4113|4107|4113.5|4107.5|4112.5|4106.5|27
1732561530000|2024-11-25 19:05:30|4112.5|4106.5|4112.5|4106.5|4113|4107|4112.5|4106.5|7
1732561540000|2024-11-25 19:05:40|||||||||5
1732561550000|2024-11-25 19:05:50|4113.5|4107.5|4112|4106|4113.5|4107.5|4112|4106|11
1732561560000|2024-11-25 19:06:00|4111.5|4105.5|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|8
1732561570000|2024-11-25 19:06:10|4113|4107|4115.5|4109.5|4115.5|4109.5|4113|4107|11
1732561580000|2024-11-25 19:06:20|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|11
1732561590000|2024-11-25 19:06:30|4117|4111|4117.5|4111.5|4117.5|4111.5|4117|4111|10
1732561600000|2024-11-25 19:06:40|4117|4111|4118.5|4112.5|4119|4113|4117|4111|15
1732561610000|2024-11-25 19:06:50|4119.5|4113.5|4121.5|4115.5|4122|4116|4119.5|4113.5|30
1732561620000|2024-11-25 19:07:00|4120.5|4114.5|4123.5|4117.5|4123.5|4117.5|4120.5|4114.5|41
1732561630000|2024-11-25 19:07:10|4123|4117|4121.5|4115.5|4123.5|4117.5|4121.5|4115.5|17
1732561640000|2024-11-25 19:07:20|4122.5|4116.5|4123|4117|4124|4118|4122|4116|33
1732561650000|2024-11-25 19:07:30|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1732561660000|2024-11-25 19:07:40|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|20
1732561670000|2024-11-25 19:07:50|4124|4118|4123.5|4117.5|4124|4118|4123|4117|20
1732561680000|2024-11-25 19:08:00|4124|4118|4125.5|4119.5|4126|4120|4124|4118|223
1732561690000|2024-11-25 19:08:10|4126|4120|4126|4120|4126.5|4120.5|4125.5|4119.5|7
1732561700000|2024-11-25 19:08:20|4125.5|4119.5|4127|4121|4127.5|4121.5|4125.5|4119.5|18
1732561710000|2024-11-25 19:08:30|4127.5|4121.5|4128.5|4122.5|4128.5|4122.5|4127.5|4121.5|14
1732561720000|2024-11-25 19:08:40|4129|4123|4127.5|4121.5|4129|4123|4127.5|4121.5|50
1732561730000|2024-11-25 19:08:50|4127|4121|4127.5|4121.5|4128.5|4122.5|4126.5|4120.5|14
1732561740000|2024-11-25 19:09:00|4126.5|4120.5|4125.5|4119.5|4126.5|4120.5|4125.5|4119.5|21
1732561750000|2024-11-25 19:09:10|4126.5|4120.5|4129|4123|4129.5|4123.5|4126.5|4120.5|45
1732561760000|2024-11-25 19:09:20|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4128.5|4122.5|12
1732561770000|2024-11-25 19:09:30|4128|4122|4129.5|4123.5|4129.5|4123.5|4128|4122|33
1732561780000|2024-11-25 19:09:40|4130.5|4124.5|4130|4124|4131.5|4125.5|4130|4124|21
1732561790000|2024-11-25 19:09:50|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|22
1732561800000|2024-11-25 19:10:00|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|25
1732561810000|2024-11-25 19:10:10|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130|4124|19
1732561820000|2024-11-25 19:10:20|4129.5|4123.5|4131.5|4125.5|4131.5|4125.5|4129.5|4123.5|61
1732561830000|2024-11-25 19:10:30|4131|4125|4132.5|4126.5|4132.5|4126.5|4130.5|4124.5|34
1732561840000|2024-11-25 19:10:40|4132|4126|4131.5|4125.5|4132.5|4126.5|4131.5|4125.5|30
1732561850000|2024-11-25 19:10:50|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|44
1732561860000|2024-11-25 19:11:00|||||||||25
1732561870000|2024-11-25 19:11:10|||||||||11
1732561880000|2024-11-25 19:11:20|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|47
1732561890000|2024-11-25 19:11:30|4134.5|4128.5|4136.5|4130.5|4136.5|4130.5|4134.5|4128.5|81
1732561900000|2024-11-25 19:11:40|4136|4130|4137.5|4131.5|4138|4132|4135.5|4129.5|63
1732561910000|2024-11-25 19:11:50|4137|4131|4135.5|4129.5|4137.5|4131.5|4135.5|4129.5|40
1732561920000|2024-11-25 19:12:00|4136.5|4130.5|4136|4130|4136.5|4130.5|4136|4130|481
1732561930000|2024-11-25 19:12:10|4136.5|4130.5|4134|4128|4136.5|4130.5|4134|4128|44
1732561940000|2024-11-25 19:12:20|4133.5|4127.5|4131.5|4125.5|4133.5|4127.5|4131.5|4125.5|33
1732561950000|2024-11-25 19:12:30|4132|4126|4133.5|4127.5|4133.5|4127.5|4131.5|4125.5|30
1732561960000|2024-11-25 19:12:40|4133|4127|4131.5|4125.5|4133|4127|4131.5|4125.5|51
1732561970000|2024-11-25 19:12:50|4132.5|4126.5|4134.5|4128.5|4134.5|4128.5|4132.5|4126.5|46
1732561980000|2024-11-25 19:13:00|4134|4128|4131.5|4125.5|4134|4128|4129.5|4123.5|85
1732561990000|2024-11-25 19:13:10|4132|4126|4132.5|4126.5|4133.5|4127.5|4131.5|4125.5|49
1732562000000|2024-11-25 19:13:20|4133|4127|4131.5|4125.5|4133|4127|4130.5|4124.5|83
1732562010000|2024-11-25 19:13:30|4130.5|4124.5|4131|4125|4131|4125|4130.5|4124.5|55
1732562020000|2024-11-25 19:13:40|4130.5|4124.5|4132.5|4126.5|4133|4127|4130.5|4124.5|89
1732562030000|2024-11-25 19:13:50|4131.5|4125.5|4135.5|4129.5|4136|4130|4130.5|4124.5|140
1732562040000|2024-11-25 19:14:00|4136.5|4130.5|4139.5|4133.5|4139.5|4133.5|4136.5|4130.5|132
1732562050000|2024-11-25 19:14:10|4137.5|4131.5|4135.5|4129.5|4137.5|4131.5|4133.5|4127.5|419
1732562060000|2024-11-25 19:14:20|4136.5|4130.5|4131|4125|4136.5|4130.5|4131|4125|205
1732562070000|2024-11-25 19:14:30|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4129.5|4123.5|158
1732562080000|2024-11-25 19:14:40|4132.5|4126.5|4133.5|4127.5|4133.5|4127.5|4132.5|4126.5|191
1732562090000|2024-11-25 19:14:50|4134.5|4128.5|4136.5|4130.5|4137.5|4131.5|4134.5|4128.5|244
1732562100000|2024-11-25 19:15:00|4136|4130|4136|4130|4136.5|4130.5|4134.5|4128.5|90
1732562110000|2024-11-25 19:15:10|4136.5|4130.5|4135.5|4129.5|4136.5|4130.5|4135.5|4129.5|25
1732562120000|2024-11-25 19:15:20|4136.5|4130.5|4136.5|4130.5|4137|4131|4136.5|4130.5|36
1732562130000|2024-11-25 19:15:30|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|27
1732562140000|2024-11-25 19:15:40|4139|4133|4139.5|4133.5|4140.5|4134.5|4139|4133|17
1732562150000|2024-11-25 19:15:50|4140|4134|4142.5|4136.5|4142.5|4136.5|4139.5|4133.5|37
1732562160000|2024-11-25 19:16:00|4142|4136|4143.5|4137.5|4144|4138|4142|4136|35
1732562170000|2024-11-25 19:16:10|||||||||15
1732562180000|2024-11-25 19:16:20|4144.5|4138.5|4142|4136|4144.5|4138.5|4141.5|4135.5|64
1732562190000|2024-11-25 19:16:30|4142.5|4136.5|4142|4136|4142.5|4136.5|4140.5|4134.5|10
1732562200000|2024-11-25 19:16:40|4142.5|4136.5|4142.5|4136.5|4143|4137|4142.5|4136.5|3
1732562210000|2024-11-25 19:16:50|4143|4137|4144|4138|4144|4138|4143|4137|19
1732562220000|2024-11-25 19:17:00|4144.5|4138.5|4146|4140|4147.5|4141.5|4144.5|4138.5|106
1732562230000|2024-11-25 19:17:10|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|1
1732562240000|2024-11-25 19:17:20|4146|4140|4145.5|4139.5|4147|4141|4145.5|4139.5|13
1732562250000|2024-11-25 19:17:30|4144.5|4138.5|4144.5|4138.5|4145|4139|4144.5|4138.5|12
1732562260000|2024-11-25 19:17:40|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|114
1732562270000|2024-11-25 19:17:50|4142|4136|4142|4136|4142.5|4136.5|4142|4136|28
1732562280000|2024-11-25 19:18:00|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4
1732562290000|2024-11-25 19:18:10|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|1
1732562300000|2024-11-25 19:18:20|4142|4136|4142.5|4136.5|4142.5|4136.5|4142|4136|2
1732562310000|2024-11-25 19:18:30|4141.5|4135.5|4142.5|4136.5|4142.5|4136.5|4141.5|4135.5|7
1732562320000|2024-11-25 19:18:40|4141.5|4135.5|4141.5|4135.5|4142|4136|4141.5|4135.5|6
1732562330000|2024-11-25 19:18:50|4140.5|4134.5|4141.5|4135.5|4142|4136|4140|4134|50
1732562340000|2024-11-25 19:19:00|4141|4135|4142|4136|4142|4136|4140.5|4134.5|11
1732562350000|2024-11-25 19:19:10|4139|4133|4140|4134|4140.5|4134.5|4139|4133|34
1732562360000|2024-11-25 19:19:20|4139.5|4133.5|4140|4134|4140|4134|4139.5|4133.5|5
1732562370000|2024-11-25 19:19:30|4141|4135|4140|4134|4141|4135|4140|4134|16
1732562380000|2024-11-25 19:19:40|4141|4135|4141.5|4135.5|4142|4136|4141|4135|21
1732562390000|2024-11-25 19:19:50|4141|4135|4139.5|4133.5|4141|4135|4139|4133|108
1732582800000|2024-11-26 01:00:00|4134|4128|4141.5|4135.5|4141.5|4135.5|4131|4125|33
1732582810000|2024-11-26 01:00:10|4142|4136|4142|4136|4143|4137|4136.5|4130.5|53
1732582820000|2024-11-26 01:00:20|4141|4135|4144|4138|4144|4138|4139|4133|45
1732582830000|2024-11-26 01:00:30|4144.5|4138.5|4157.5|4151.5|4157.5|4151.5|4142|4136|85
1732582840000|2024-11-26 01:00:40|4157|4151|4163|4157|4163|4157|4157|4151|30
1732582850000|2024-11-26 01:00:50|4162|4156|4162|4156|4162.5|4156.5|4162|4156|20
1732582860000|2024-11-26 01:01:00|4161.5|4155.5|4169.5|4163.5|4171|4165|4161.5|4155.5|205
1732582870000|2024-11-26 01:01:10|4170.5|4164.5|4184.5|4178.5|4184.5|4178.5|4165|4159|89
1732582880000|2024-11-26 01:01:20|4184|4178|4183|4177|4185.5|4179.5|4183|4177|20
1732582890000|2024-11-26 01:01:30|4184.5|4178.5|4192.5|4186.5|4192.5|4186.5|4184.5|4178.5|101
1732582900000|2024-11-26 01:01:40|4193|4187|4192.5|4186.5|4194|4188|4192|4186|17
1732582910000|2024-11-26 01:01:50|4192|4186|4205.5|4199.5|4208.5|4202.5|4192|4186|87
1732582920000|2024-11-26 01:02:00|4205|4199|4198.5|4192.5|4205|4199|4198.5|4192.5|34
1732582930000|2024-11-26 01:02:10|4194|4188|4194.5|4188.5|4197.5|4191.5|4193.5|4187.5|28
1732582940000|2024-11-26 01:02:20|4197|4191|4207|4201|4211|4205|4196|4190|166
1732582950000|2024-11-26 01:02:30|4207.5|4201.5|4212|4206|4212|4206|4206.5|4200.5|42
1732582960000|2024-11-26 01:02:40|4212.5|4206.5|4208|4202|4212.5|4206.5|4208|4202|62
1732582970000|2024-11-26 01:02:50|4210.5|4204.5|4208|4202|4210.5|4204.5|4208|4202|63
1732582980000|2024-11-26 01:03:00|4209.5|4203.5|4207|4201|4209.5|4203.5|4206.5|4200.5|57
1732582990000|2024-11-26 01:03:10|4208|4202|4208.5|4202.5|4208.5|4202.5|4202.5|4196.5|86
1732583000000|2024-11-26 01:03:20|4208|4202|4209.5|4203.5|4209.5|4203.5|4207.5|4201.5|13
1732583010000|2024-11-26 01:03:30|4209|4203|4204|4198|4209.5|4203.5|4204|4198|72
1732583020000|2024-11-26 01:03:40|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4202.5|4196.5|15
1732583030000|2024-11-26 01:03:50|4203|4197|4203|4197|4204.5|4198.5|4203|4197|34
1732583040000|2024-11-26 01:04:00|4204|4198|4203|4197|4204|4198|4203|4197|14
1732583050000|2024-11-26 01:04:10|4201|4195|4202.5|4196.5|4203.5|4197.5|4201|4195|49
1732583060000|2024-11-26 01:04:20|4202|4196|4206.5|4200.5|4206.5|4200.5|4201.5|4195.5|38
1732583070000|2024-11-26 01:04:30|4207.5|4201.5|4205|4199|4207.5|4201.5|4204.5|4198.5|9
1732583080000|2024-11-26 01:04:40|4204.5|4198.5|4206.5|4200.5|4206.5|4200.5|4204.5|4198.5|11
1732583090000|2024-11-26 01:04:50|4206|4200|4205.5|4199.5|4206|4200|4205|4199|4
1732583100000|2024-11-26 01:05:00|4201.5|4195.5|4199.5|4193.5|4201.5|4195.5|4199.5|4193.5|16
1732583110000|2024-11-26 01:05:10|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|8
1732583120000|2024-11-26 01:05:20|4199.5|4193.5|4203|4197|4203|4197|4199.5|4193.5|42
1732583130000|2024-11-26 01:05:30|4202.5|4196.5|4204.5|4198.5|4204.5|4198.5|4202.5|4196.5|5
1732583140000|2024-11-26 01:05:40|4204|4198|4203|4197|4204|4198|4203|4197|6
1732583150000|2024-11-26 01:05:50|4202.5|4196.5|4204|4198|4204|4198|4202.5|4196.5|6
1732583160000|2024-11-26 01:06:00|4208|4202|4207.5|4201.5|4208|4202|4207.5|4201.5|14
1732583170000|2024-11-26 01:06:10|4208|4202|4208|4202|4208|4202|4208|4202|5
1732583180000|2024-11-26 01:06:20|4208.5|4202.5|4212|4206|4212|4206|4208.5|4202.5|16
1732583190000|2024-11-26 01:06:30|4216|4210|4216|4210|4217|4211|4215.5|4209.5|53
1732583200000|2024-11-26 01:06:40|4215.5|4209.5|4225|4219|4225|4219|4215|4209|86
1732583210000|2024-11-26 01:06:50|4225.5|4219.5|4230.5|4224.5|4230.5|4224.5|4225.5|4219.5|97
1732583220000|2024-11-26 01:07:00|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4228.5|4222.5|27
1732583230000|2024-11-26 01:07:10|4232|4226|4232.5|4226.5|4232.5|4226.5|4230.5|4224.5|34
1732583240000|2024-11-26 01:07:20|4233.5|4227.5|4233.5|4227.5|4234|4228|4233.5|4227.5|162
1732583250000|2024-11-26 01:07:30|4235|4229|4240|4234|4240|4234|4235|4229|18
1732583260000|2024-11-26 01:07:40|4241|4235|4245|4239|4245.5|4239.5|4241|4235|46
1732583270000|2024-11-26 01:07:50|4245.5|4239.5|4245.5|4239.5|4246|4240|4244.5|4238.5|14
1732583280000|2024-11-26 01:08:00|4243.5|4237.5|4241|4235|4243.5|4237.5|4241|4235|33
1732583290000|2024-11-26 01:08:10|4240.5|4234.5|4245|4239|4245|4239|4239.5|4233.5|88
1732583300000|2024-11-26 01:08:20|4243|4237|4241.5|4235.5|4244|4238|4241|4235|6
1732583310000|2024-11-26 01:08:30|4243.5|4237.5|4247.5|4241.5|4248|4242|4243.5|4237.5|40
1732583320000|2024-11-26 01:08:40|4248|4242|4250|4244|4250|4244|4247|4241|9
1732583330000|2024-11-26 01:08:50|4250.1|4244.1|4260|4254|4260|4254|4250.1|4244.1|45
1732583340000|2024-11-26 01:09:00|4259|4253|4259|4253|4260|4254|4258.5|4252.5|22
1732583350000|2024-11-26 01:09:10|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260|4254|7
1732583360000|2024-11-26 01:09:20|4260|4254|4262.5|4256.5|4262.5|4256.5|4259.5|4253.5|49
1732583370000|2024-11-26 01:09:30|4264|4258|4267|4261|4270|4264|4263.5|4257.5|49
1732583380000|2024-11-26 01:09:40|4266.5|4260.5|4264|4258|4267|4261|4264|4258|19
1732583390000|2024-11-26 01:09:50|4263.5|4257.5|4263.5|4257.5|4265|4259|4262.5|4256.5|30
1732583400000|2024-11-26 01:10:00|4262.5|4256.5|4261|4255|4265|4259|4260.5|4254.5|103
1732583410000|2024-11-26 01:10:10|4260.5|4254.5|4261|4255|4261.5|4255.5|4260.5|4254.5|7
1732583420000|2024-11-26 01:10:20|4261.5|4255.5|4259.5|4253.5|4262.5|4256.5|4259.5|4253.5|16
1732583430000|2024-11-26 01:10:30|4256|4250|4252.5|4246.5|4256|4250|4252.5|4246.5|51
1732583440000|2024-11-26 01:10:40|4256.5|4250.5|4252.5|4246.5|4256.5|4250.5|4250.5|4244.5|75
1732583450000|2024-11-26 01:10:50|4252|4246|4253.5|4247.5|4254|4248|4252|4246|19
1732583460000|2024-11-26 01:11:00|4253|4247|4250|4244|4253|4247|4250|4244|12
1732583470000|2024-11-26 01:11:10|4247|4241|4250|4244|4250|4244|4247|4241|20
1732583480000|2024-11-26 01:11:20|4251|4245|4258.5|4252.5|4258.5|4252.5|4251|4245|29
1732583490000|2024-11-26 01:11:30|4258|4252|4258|4252|4258|4252|4258|4252|3
1732583500000|2024-11-26 01:11:40|||||||||1
1732583510000|2024-11-26 01:11:50|4257.5|4251.5|4258.5|4252.5|4258.5|4252.5|4257.5|4251.5|6
1732583520000|2024-11-26 01:12:00|4259|4253|4257.5|4251.5|4259.5|4253.5|4257.5|4251.5|48
1732583530000|2024-11-26 01:12:10|4258|4252|4258|4252|4258|4252|4257|4251|3
1732583540000|2024-11-26 01:12:20|4255.5|4249.5|4251|4245|4255.5|4249.5|4251|4245|39
1732583550000|2024-11-26 01:12:30|4252|4246|4250.1|4244.1|4252|4246|4249|4243|16
1732583560000|2024-11-26 01:12:40|4250|4244|4249.6|4243.6|4250|4244|4248.6|4242.6|6
1732583570000|2024-11-26 01:12:50|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|1
1732583580000|2024-11-26 01:13:00|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|1
1732583590000|2024-11-26 01:13:10|4250.1|4244.1|4251.6|4245.6|4252.1|4246.1|4250.1|4244.1|4
1732583600000|2024-11-26 01:13:20|4253|4247|4252.1|4246.1|4253.1|4247.1|4251.6|4245.6|10
1732583610000|2024-11-26 01:13:30|4252.6|4246.6|4253.1|4247.1|4253.5|4247.5|4252.6|4246.6|2
1732583620000|2024-11-26 01:13:40|4252.5|4246.5|4251.6|4245.6|4253.1|4247.1|4250.5|4244.5|4
1732583630000|2024-11-26 01:13:50|4252|4246|4253|4247|4253.1|4247.1|4252|4246|1
1732583640000|2024-11-26 01:14:00|4251.6|4245.6|4248.6|4242.6|4251.6|4245.6|4248.1|4242.1|15
1732583650000|2024-11-26 01:14:10|4246.6|4240.6|4242.1|4236.1|4246.6|4240.6|4242.1|4236.1|9
1732583660000|2024-11-26 01:14:20|4240.1|4234.1|4236.6|4230.6|4240.1|4234.1|4236.6|4230.6|39
1732583670000|2024-11-26 01:14:30|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|4
1732583680000|2024-11-26 01:14:40|4239|4233|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|7
1732583690000|2024-11-26 01:14:50|4238.6|4232.6|4235.6|4229.6|4238.6|4232.6|4234.6|4228.6|7
1732583700000|2024-11-26 01:15:00|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4235.6|4229.6|11
1732583710000|2024-11-26 01:15:10|4241.1|4235.1|4241.1|4235.1|4241.6|4235.6|4240.6|4234.6|12
1732583720000|2024-11-26 01:15:20|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|1
1732583730000|2024-11-26 01:15:30|4241.1|4235.1|4240.1|4234.1|4242.1|4236.1|4240.1|4234.1|4
1732583740000|2024-11-26 01:15:40|4242.1|4236.1|4240.6|4234.6|4243.1|4237.1|4240.6|4234.6|19
1732583750000|2024-11-26 01:15:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|1
1732583760000|2024-11-26 01:16:00|4242.5|4236.5|4245|4239|4245|4239|4242.5|4236.5|4
1732583770000|2024-11-26 01:16:10|4243.5|4237.5|4244.1|4238.1|4246|4240|4242.5|4236.5|15
1732583780000|2024-11-26 01:16:20|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4242.6|4236.6|3
1732583790000|2024-11-26 01:16:30|4242.6|4236.6|4242.6|4236.6|4243.1|4237.1|4242.5|4236.5|3
1732583800000|2024-11-26 01:16:40|4243|4237|4243|4237|4243.1|4237.1|4242.5|4236.5|17
1732583810000|2024-11-26 01:16:50|4243.1|4237.1|4244.1|4238.1|4244.1|4238.1|4242.6|4236.6|30
1732583820000|2024-11-26 01:17:00|4245.1|4239.1|4243.6|4237.6|4245.1|4239.1|4243.1|4237.1|6
1732583830000|2024-11-26 01:17:10|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243|4237|1
1732583840000|2024-11-26 01:17:20|||||||||1
1732583850000|2024-11-26 01:17:30|4243.5|4237.5|4244.1|4238.1|4245.1|4239.1|4243.5|4237.5|11
1732583860000|2024-11-26 01:17:40|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|2
1732583870000|2024-11-26 01:17:50|4244.1|4238.1|4246.1|4240.1|4246.1|4240.1|4244.1|4238.1|7
1732583880000|2024-11-26 01:18:00|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|6
1732583890000|2024-11-26 01:18:10|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4244.1|4238.1|5
1732583900000|2024-11-26 01:18:20|4245.6|4239.6|4252.1|4246.1|4252.6|4246.6|4245.6|4239.6|31
1732583910000|2024-11-26 01:18:30|4252.6|4246.6|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|3
1732583920000|2024-11-26 01:18:40|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|5
1732583930000|2024-11-26 01:18:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|6
1732583940000|2024-11-26 01:19:00|||||||||1
1732583950000|2024-11-26 01:19:10|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|14
1732583960000|2024-11-26 01:19:20|4256.6|4250.6|4254.6|4248.6|4256.6|4250.6|4254.6|4248.6|6
1732583970000|2024-11-26 01:19:30|4255.1|4249.1|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|1
1732583980000|2024-11-26 01:19:40|4256.1|4250.1|4253.6|4247.6|4257.1|4251.1|4253.6|4247.6|24
1732583990000|2024-11-26 01:19:50|4254.1|4248.1|4252.6|4246.6|4254.1|4248.1|4252.1|4246.1|11
1732584000000|2024-11-26 01:20:00|4253.1|4247.1|4254.6|4248.6|4254.6|4248.6|4252.6|4246.6|8
1732584010000|2024-11-26 01:20:10|4256.6|4250.6|4257.6|4251.6|4258.1|4252.1|4256.6|4250.6|37
1732584020000|2024-11-26 01:20:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|1
1732584030000|2024-11-26 01:20:30|4257.6|4251.6|4255.6|4249.6|4258.1|4252.1|4255.1|4249.1|49
1732584040000|2024-11-26 01:20:40|4255.1|4249.1|4259.1|4253.1|4259.1|4253.1|4255.1|4249.1|31
1732584050000|2024-11-26 01:20:50|4258.1|4252.1|4259.1|4253.1|4259.1|4253.1|4257.6|4251.6|5
1732584060000|2024-11-26 01:21:00|4258.6|4252.6|4257.6|4251.6|4258.6|4252.6|4257.6|4251.6|81
1732584070000|2024-11-26 01:21:10|4256.6|4250.6|4257.1|4251.1|4257.6|4251.6|4256.6|4250.6|4
1732584080000|2024-11-26 01:21:20|4255.6|4249.6|4253.6|4247.6|4255.6|4249.6|4253.6|4247.6|6
1732584090000|2024-11-26 01:21:30|4254.1|4248.1|4253.1|4247.1|4254.1|4248.1|4252.6|4246.6|1
1732584100000|2024-11-26 01:21:40|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|2
1732584110000|2024-11-26 01:21:50|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|3
1732584120000|2024-11-26 01:22:00|4253.1|4247.1|4254.1|4248.1|4254.1|4248.1|4252.1|4246.1|13
1732584130000|2024-11-26 01:22:10|4253.6|4247.6|4252.6|4246.6|4253.6|4247.6|4252.6|4246.6|4
1732584140000|2024-11-26 01:22:20|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|3
1732584150000|2024-11-26 01:22:30|4252.6|4246.6|4251.6|4245.6|4252.6|4246.6|4251.6|4245.6|3
1732584160000|2024-11-26 01:22:40|4251.1|4245.1|4251.1|4245.1|4251.6|4245.6|4251.1|4245.1|3
1732584170000|2024-11-26 01:22:50|4252.1|4246.1|4253.1|4247.1|4254.1|4248.1|4252.1|4246.1|6
1732584180000|2024-11-26 01:23:00|4252.6|4246.6|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1732584190000|2024-11-26 01:23:10|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|3
1732584200000|2024-11-26 01:23:20|4250.6|4244.6|4246.1|4240.1|4250.6|4244.6|4246.1|4240.1|3
1732584210000|2024-11-26 01:23:30|4245.6|4239.6|4245.6|4239.6|4246.1|4240.1|4244.1|4238.1|7
1732584220000|2024-11-26 01:23:40|4244.6|4238.6|4244.1|4238.1|4245.1|4239.1|4243.6|4237.6|5
1732584230000|2024-11-26 01:23:50|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4241.1|4235.1|5
1732584240000|2024-11-26 01:24:00|4242.1|4236.1|4244.1|4238.1|4244.1|4238.1|4242.1|4236.1|6
1732584250000|2024-11-26 01:24:10|4243.6|4237.6|4243.6|4237.6|4244.1|4238.1|4243.1|4237.1|3
1732584260000|2024-11-26 01:24:20|4244.6|4238.6|4243.1|4237.1|4244.6|4238.6|4243.1|4237.1|6
1732584270000|2024-11-26 01:24:30|4243.6|4237.6|4246.1|4240.1|4246.1|4240.1|4243.6|4237.6|8
1732584280000|2024-11-26 01:24:40|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|2
1732584290000|2024-11-26 01:24:50|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|6
1732584300000|2024-11-26 01:25:00|4243.6|4237.6|4241.6|4235.6|4244.1|4238.1|4241.6|4235.6|9
1732584310000|2024-11-26 01:25:10|4242.1|4236.1|4240.1|4234.1|4242.1|4236.1|4240.1|4234.1|4
1732584320000|2024-11-26 01:25:20|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|0
1732584330000|2024-11-26 01:25:30|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|14
1732584340000|2024-11-26 01:25:40|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4239.6|4233.6|11
1732584350000|2024-11-26 01:25:50|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|1
1732584360000|2024-11-26 01:26:00|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|2
1732584370000|2024-11-26 01:26:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|1
1732584380000|2024-11-26 01:26:20|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|2
1732584390000|2024-11-26 01:26:30|4242.6|4236.6|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|1
1732584400000|2024-11-26 01:26:40|4243.1|4237.1|4243.6|4237.6|4244.6|4238.6|4243.1|4237.1|3
1732584410000|2024-11-26 01:26:50|4244.1|4238.1|4242.1|4236.1|4244.1|4238.1|4241.1|4235.1|2
1732584420000|2024-11-26 01:27:00|4241.6|4235.6|4243.1|4237.1|4243.1|4237.1|4241.6|4235.6|1
1732584430000|2024-11-26 01:27:10|4242.6|4236.6|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|2
1732584450000|2024-11-26 01:27:30|4242.6|4236.6|4240.1|4234.1|4242.6|4236.6|4240.1|4234.1|6
1732584460000|2024-11-26 01:27:40|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|5
1732584490000|2024-11-26 01:28:10|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|2
1732584500000|2024-11-26 01:28:20|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|2
1732584520000|2024-11-26 01:28:40|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|4
1732584540000|2024-11-26 01:29:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|1
1732584560000|2024-11-26 01:29:20|||||||||14
1732584570000|2024-11-26 01:29:30|||||||||4
1732584580000|2024-11-26 01:29:40|||||||||12
1732584590000|2024-11-26 01:29:50|||||||||10
1732584600000|2024-11-26 01:30:00|4240.6|4234.6|4239.1|4233.1|4240.6|4234.6|4238.6|4232.6|16
1732584610000|2024-11-26 01:30:10|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|3
1732584620000|2024-11-26 01:30:20|4239.6|4233.6|4238.6|4232.6|4239.6|4233.6|4238.6|4232.6|1
1732584630000|2024-11-26 01:30:30|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|3
1732584640000|2024-11-26 01:30:40|4239.1|4233.1|4241.6|4235.6|4241.6|4235.6|4238.1|4232.1|15
1732584650000|2024-11-26 01:30:50|||||||||2
1732584660000|2024-11-26 01:31:00|||||||||5
1732584680000|2024-11-26 01:31:20|||||||||8
1732584690000|2024-11-26 01:31:30|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|24
1732584700000|2024-11-26 01:31:40|||||||||12
1732584710000|2024-11-26 01:31:50|||||||||5
1732584720000|2024-11-26 01:32:00|||||||||9
1732584730000|2024-11-26 01:32:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|26
1732584740000|2024-11-26 01:32:20|4244.6|4238.6|4241.6|4235.6|4244.6|4238.6|4241.6|4235.6|26
1732584750000|2024-11-26 01:32:30|4242.1|4236.1|4242.6|4236.6|4242.6|4236.6|4241.6|4235.6|3
1732584760000|2024-11-26 01:32:40|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|7
1732584770000|2024-11-26 01:32:50|4242.6|4236.6|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|17
1732584780000|2024-11-26 01:33:00|4238.1|4232.1|4232.6|4226.6|4238.1|4232.1|4230.1|4224.1|20
1732584790000|2024-11-26 01:33:10|4232.1|4226.1|4232.6|4226.6|4234.6|4228.6|4232.1|4226.1|15
1732584800000|2024-11-26 01:33:20|4233.1|4227.1|4232.6|4226.6|4234.1|4228.1|4232.6|4226.6|6
1732584810000|2024-11-26 01:33:30|4233.6|4227.6|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|4
1732584820000|2024-11-26 01:33:40|4233.6|4227.6|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|4
1732584830000|2024-11-26 01:33:50|4233.6|4227.6|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|2
1732584840000|2024-11-26 01:34:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|17
1732584850000|2024-11-26 01:34:10|4235.6|4229.6|4236.6|4230.6|4236.6|4230.6|4235.6|4229.6|11
1732584860000|2024-11-26 01:34:20|4236.1|4230.1|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|11
1732584870000|2024-11-26 01:34:30|4236.1|4230.1|4238.6|4232.6|4238.6|4232.6|4235.6|4229.6|10
1732584880000|2024-11-26 01:34:40|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|10
1732584890000|2024-11-26 01:34:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|6
1732584900000|2024-11-26 01:35:00|4238.6|4232.6|4235.6|4229.6|4240.1|4234.1|4235.6|4229.6|30
1732584910000|2024-11-26 01:35:10|4234.1|4228.1|4234.6|4228.6|4236.6|4230.6|4234.1|4228.1|11
1732584920000|2024-11-26 01:35:20|4235.1|4229.1|4232.6|4226.6|4236.6|4230.6|4232.6|4226.6|25
1732584930000|2024-11-26 01:35:30|4232.1|4226.1|4230.6|4224.6|4234.6|4228.6|4230.6|4224.6|26
1732584940000|2024-11-26 01:35:40|4230.1|4224.1|4223.1|4217.1|4230.1|4224.1|4222.6|4216.6|31
1732584950000|2024-11-26 01:35:50|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4220.1|4214.1|10
1732584960000|2024-11-26 01:36:00|4221.6|4215.6|4221.1|4215.1|4222.1|4216.1|4220.1|4214.1|22
1732584970000|2024-11-26 01:36:10|4220.6|4214.6|4221.6|4215.6|4221.6|4215.6|4220.6|4214.6|2
1732584980000|2024-11-26 01:36:20|4222.1|4216.1|4227.1|4221.1|4227.1|4221.1|4222.1|4216.1|18
1732584990000|2024-11-26 01:36:30|4228.1|4222.1|4225.1|4219.1|4229.6|4223.6|4224.1|4218.1|19
1732585000000|2024-11-26 01:36:40|4225.6|4219.6|4228.1|4222.1|4228.1|4222.1|4225.6|4219.6|1
1732585010000|2024-11-26 01:36:50|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4226.6|4220.6|3
1732585020000|2024-11-26 01:37:00|4226.6|4220.6|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|85
1732585030000|2024-11-26 01:37:10|4227.1|4221.1|4228.1|4222.1|4228.1|4222.1|4226.6|4220.6|3
1732585040000|2024-11-26 01:37:20|4227.6|4221.6|4226.1|4220.1|4227.6|4221.6|4226.1|4220.1|4
1732585050000|2024-11-26 01:37:30|4225.6|4219.6|4225.1|4219.1|4226.1|4220.1|4225.1|4219.1|8
1732585060000|2024-11-26 01:37:40|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.6|4218.6|2
1732585070000|2024-11-26 01:37:50|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|1
1732585080000|2024-11-26 01:38:00|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.1|4218.1|3
1732585090000|2024-11-26 01:38:10|4225.1|4219.1|4224.1|4218.1|4225.1|4219.1|4222.6|4216.6|25
1732585100000|2024-11-26 01:38:20|4223.1|4217.1|4222.1|4216.1|4224.1|4218.1|4222.1|4216.1|24
1732585110000|2024-11-26 01:38:30|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|3
1732585120000|2024-11-26 01:38:40|4219.6|4213.6|4220.6|4214.6|4221.1|4215.1|4219.6|4213.6|12
1732585130000|2024-11-26 01:38:50|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.1|4214.1|39
1732585140000|2024-11-26 01:39:00|4221.6|4215.6|4223.1|4217.1|4223.1|4217.1|4221.1|4215.1|16
1732585160000|2024-11-26 01:39:20|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|1
1732585170000|2024-11-26 01:39:30|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|2
1732585180000|2024-11-26 01:39:40|4223.1|4217.1|4221.6|4215.6|4223.1|4217.1|4221.1|4215.1|4
1732585190000|2024-11-26 01:39:50|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|1
1732585200000|2024-11-26 01:40:00|4222.6|4216.6|4223.6|4217.6|4223.6|4217.6|4222.6|4216.6|5
1732585210000|2024-11-26 01:40:10|4222.1|4216.1|4221.6|4215.6|4222.6|4216.6|4221.1|4215.1|4
1732585220000|2024-11-26 01:40:20|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1732585230000|2024-11-26 01:40:30|4221.6|4215.6|4216.6|4210.6|4221.6|4215.6|4216.6|4210.6|14
1732585240000|2024-11-26 01:40:40|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1732585260000|2024-11-26 01:41:00|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4213.6|4207.6|11
1732585270000|2024-11-26 01:41:10|4215.6|4209.6|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|4
1732585280000|2024-11-26 01:41:20|4216.1|4210.1|4217.6|4211.6|4217.6|4211.6|4216.1|4210.1|11
1732585290000|2024-11-26 01:41:30|4218.1|4212.1|4220.1|4214.1|4220.1|4214.1|4217.6|4211.6|7
1732585300000|2024-11-26 01:41:40|4219.6|4213.6|4219.6|4213.6|4220.6|4214.6|4219.6|4213.6|10
1732585310000|2024-11-26 01:41:50|||||||||2
1732585320000|2024-11-26 01:42:00|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|6
1732585330000|2024-11-26 01:42:10|4220.1|4214.1|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|5
1732585340000|2024-11-26 01:42:20|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4220.1|4214.1|10
1732585350000|2024-11-26 01:42:30|4222.6|4216.6|4223.6|4217.6|4224.6|4218.6|4222.6|4216.6|5
1732585360000|2024-11-26 01:42:40|4222.6|4216.6|4223.6|4217.6|4224.1|4218.1|4221.6|4215.6|10
1732585370000|2024-11-26 01:42:50|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|1
1732585380000|2024-11-26 01:43:00|4223.6|4217.6|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|0
1732585390000|2024-11-26 01:43:10|4225.6|4219.6|4223.1|4217.1|4226.1|4220.1|4223.1|4217.1|14
1732585400000|2024-11-26 01:43:20|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1732585410000|2024-11-26 01:43:30|4219.6|4213.6|4221.1|4215.1|4222.1|4216.1|4219.6|4213.6|5
1732585420000|2024-11-26 01:43:40|4222.1|4216.1|4222.1|4216.1|4222.6|4216.6|4222.1|4216.1|0
1732585430000|2024-11-26 01:43:50|4221.6|4215.6|4222.1|4216.1|4222.6|4216.6|4221.6|4215.6|1
1732585450000|2024-11-26 01:44:10|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|2
1732585460000|2024-11-26 01:44:20|||||||||6
1732585470000|2024-11-26 01:44:30|4224.1|4218.1|4223.1|4217.1|4224.1|4218.1|4222.1|4216.1|17
1732585480000|2024-11-26 01:44:40|||||||||1
1732585490000|2024-11-26 01:44:50|||||||||1
1732585500000|2024-11-26 01:45:00|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1732585510000|2024-11-26 01:45:10|4224.1|4218.1|4224.1|4218.1|4224.6|4218.6|4223.6|4217.6|2
1732585520000|2024-11-26 01:45:20|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|2
1732585530000|2024-11-26 01:45:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|15
1732585560000|2024-11-26 01:46:00|4225.1|4219.1|4224.1|4218.1|4225.1|4219.1|4224.1|4218.1|11
1732585570000|2024-11-26 01:46:10|4223.6|4217.6|4221.6|4215.6|4223.6|4217.6|4220.6|4214.6|12
1732585580000|2024-11-26 01:46:20|4222.1|4216.1|4222.6|4216.6|4223.1|4217.1|4222.1|4216.1|11
1732585590000|2024-11-26 01:46:30|4223.1|4217.1|4220.1|4214.1|4223.1|4217.1|4218.1|4212.1|14
1732585600000|2024-11-26 01:46:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|11
1732585610000|2024-11-26 01:46:50|4219.6|4213.6|4218.6|4212.6|4219.6|4213.6|4218.6|4212.6|11
1732585620000|2024-11-26 01:47:00|4219.1|4213.1|4217.1|4211.1|4219.1|4213.1|4216.6|4210.6|12
1732585630000|2024-11-26 01:47:10|||||||||9
1732585640000|2024-11-26 01:47:20|4218.1|4212.1|4218.6|4212.6|4219.1|4213.1|4218.1|4212.1|3
1732585650000|2024-11-26 01:47:30|4219.1|4213.1|4217.6|4211.6|4219.1|4213.1|4217.6|4211.6|3
1732585660000|2024-11-26 01:47:40|4217.1|4211.1|4216.6|4210.6|4217.1|4211.1|4216.6|4210.6|1
1732585670000|2024-11-26 01:47:50|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|0
1732585680000|2024-11-26 01:48:00|4216.1|4210.1|4218.1|4212.1|4218.1|4212.1|4216.1|4210.1|1
1732585690000|2024-11-26 01:48:10|4218.6|4212.6|4217.1|4211.1|4219.1|4213.1|4217.1|4211.1|4
1732585700000|2024-11-26 01:48:20|4216.6|4210.6|4218.1|4212.1|4218.1|4212.1|4216.6|4210.6|1
1732585720000|2024-11-26 01:48:40|4219.1|4213.1|4218.6|4212.6|4219.1|4213.1|4218.6|4212.6|0
1732585730000|2024-11-26 01:48:50|4219.1|4213.1|4217.6|4211.6|4219.1|4213.1|4217.1|4211.1|3
1732585740000|2024-11-26 01:49:00|4217.1|4211.1|4215.6|4209.6|4217.1|4211.1|4215.6|4209.6|6
1732585750000|2024-11-26 01:49:10|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|5
1732585760000|2024-11-26 01:49:20|4215.6|4209.6|4214.1|4208.1|4215.6|4209.6|4214.1|4208.1|5
1732585780000|2024-11-26 01:49:40|||||||||1
1732585790000|2024-11-26 01:49:50|4207.6|4201.6|4210.1|4204.1|4210.1|4204.1|4207.6|4201.6|12
1732585800000|2024-11-26 01:50:00|4209.6|4203.6|4207.1|4201.1|4210.1|4204.1|4207.1|4201.1|2
1732585820000|2024-11-26 01:50:20|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|3
1732585830000|2024-11-26 01:50:30|||||||||15
1732585840000|2024-11-26 01:50:40|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|2
1732585850000|2024-11-26 01:50:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|1
1732585860000|2024-11-26 01:51:00|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|1
1732585870000|2024-11-26 01:51:10|4210.6|4204.6|4212.1|4206.1|4212.1|4206.1|4209.1|4203.1|13
1732585880000|2024-11-26 01:51:20|4212.6|4206.6|4215.6|4209.6|4215.6|4209.6|4212.6|4206.6|10
1732585890000|2024-11-26 01:51:30|4218.1|4212.1|4220.6|4214.6|4221.1|4215.1|4218.1|4212.1|15
1732585900000|2024-11-26 01:51:40|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|3
1732585910000|2024-11-26 01:51:50|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|1
1732585920000|2024-11-26 01:52:00|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|1
1732585930000|2024-11-26 01:52:10|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|1
1732585940000|2024-11-26 01:52:20|4221.6|4215.6|4222.1|4216.1|4222.1|4216.1|4221.6|4215.6|0
1732585950000|2024-11-26 01:52:30|4221.6|4215.6|4222.1|4216.1|4222.1|4216.1|4221.6|4215.6|1
1732585960000|2024-11-26 01:52:40|4220.6|4214.6|4223.1|4217.1|4223.1|4217.1|4220.6|4214.6|15
1732585970000|2024-11-26 01:52:50|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4221.6|4215.6|7
1732585980000|2024-11-26 01:53:00|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|3
1732585990000|2024-11-26 01:53:10|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|1
1732586000000|2024-11-26 01:53:20|4221.6|4215.6|4220.1|4214.1|4221.6|4215.6|4219.6|4213.6|1
1732586030000|2024-11-26 01:53:50|4218.6|4212.6|4219.1|4213.1|4219.1|4213.1|4218.6|4212.6|1
1732586040000|2024-11-26 01:54:00|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|0
1732586050000|2024-11-26 01:54:10|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|1
1732586060000|2024-11-26 01:54:20|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|12
1732586070000|2024-11-26 01:54:30|4221.6|4215.6|4223.6|4217.6|4223.6|4217.6|4221.6|4215.6|5
1732586080000|2024-11-26 01:54:40|4225.6|4219.6|4224.6|4218.6|4225.6|4219.6|4224.6|4218.6|22
1732586090000|2024-11-26 01:54:50|4224.1|4218.1|4223.1|4217.1|4224.6|4218.6|4223.1|4217.1|13
1732586100000|2024-11-26 01:55:00|||||||||2
1732586110000|2024-11-26 01:55:10|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1732586120000|2024-11-26 01:55:20|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4221.6|4215.6|4
1732586130000|2024-11-26 01:55:30|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|7
1732586150000|2024-11-26 01:55:50|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|54
1732586160000|2024-11-26 01:56:00|4228.1|4222.1|4223.1|4217.1|4228.1|4222.1|4223.1|4217.1|36
1732586170000|2024-11-26 01:56:10|4228.6|4222.6|4226.6|4220.6|4228.6|4222.6|4226.6|4220.6|14
1732586180000|2024-11-26 01:56:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1732586190000|2024-11-26 01:56:30|4226.6|4220.6|4222.1|4216.1|4226.6|4220.6|4222.1|4216.1|9
1732586200000|2024-11-26 01:56:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1732586220000|2024-11-26 01:57:00|4222.6|4216.6|4226.1|4220.1|4226.1|4220.1|4222.6|4216.6|17
1732586230000|2024-11-26 01:57:10|4227.6|4221.6|4225.1|4219.1|4227.6|4221.6|4225.1|4219.1|11
1732586270000|2024-11-26 01:57:50|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732586280000|2024-11-26 01:58:00|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|3
1732586300000|2024-11-26 01:58:20|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|1
1732586310000|2024-11-26 01:58:30|4223.6|4217.6|4225.1|4219.1|4225.1|4219.1|4223.6|4217.6|1
1732586320000|2024-11-26 01:58:40|4225.6|4219.6|4226.6|4220.6|4226.6|4220.6|4225.6|4219.6|2
1732586330000|2024-11-26 01:58:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|51
1732586340000|2024-11-26 01:59:00|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|0
1732586360000|2024-11-26 01:59:20|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1732586370000|2024-11-26 01:59:30|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|1
1732586380000|2024-11-26 01:59:40|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|8
1732586390000|2024-11-26 01:59:50|4228.6|4222.6|4226.1|4220.1|4228.6|4222.6|4226.1|4220.1|3
1732586400000|2024-11-26 02:00:00|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4225.6|4219.6|2
1732586410000|2024-11-26 02:00:10|4225.6|4219.6|4224.1|4218.1|4225.6|4219.6|4224.1|4218.1|2
1732586430000|2024-11-26 02:00:30|4224.6|4218.6|4224.1|4218.1|4224.6|4218.6|4224.1|4218.1|1
1732586440000|2024-11-26 02:00:40|4223.6|4217.6|4222.1|4216.1|4223.6|4217.6|4222.1|4216.1|27
1732586450000|2024-11-26 02:00:50|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.6|4216.6|2
1732586460000|2024-11-26 02:01:00|4222.6|4216.6|4224.1|4218.1|4224.1|4218.1|4222.6|4216.6|2
1732586480000|2024-11-26 02:01:20|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1732586490000|2024-11-26 02:01:30|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.6|4217.6|2
1732586500000|2024-11-26 02:01:40|4224.6|4218.6|4225.1|4219.1|4225.6|4219.6|4224.6|4218.6|3
1732586520000|2024-11-26 02:02:00|4225.6|4219.6|4227.1|4221.1|4227.1|4221.1|4225.6|4219.6|4
1732586540000|2024-11-26 02:02:20|4226.6|4220.6|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|1
1732586570000|2024-11-26 02:02:50|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4
1732586580000|2024-11-26 02:03:00|4224.1|4218.1|4223.6|4217.6|4224.6|4218.6|4223.6|4217.6|1
1732586590000|2024-11-26 02:03:10|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1732586600000|2024-11-26 02:03:20|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1732586620000|2024-11-26 02:03:40|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|1
1732586630000|2024-11-26 02:03:50|4226.6|4220.6|4228.6|4222.6|4228.6|4222.6|4226.6|4220.6|3
1732586640000|2024-11-26 02:04:00|4229.1|4223.1|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|6
1732586650000|2024-11-26 02:04:10|4229.1|4223.1|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|4
1732586660000|2024-11-26 02:04:20|4228.6|4222.6|4228.1|4222.1|4228.6|4222.6|4228.1|4222.1|2
1732586670000|2024-11-26 02:04:30|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1732586680000|2024-11-26 02:04:40|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|0
1732586690000|2024-11-26 02:04:50|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|3
1732586700000|2024-11-26 02:05:00|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|3
1732586710000|2024-11-26 02:05:10|||||||||2
1732586730000|2024-11-26 02:05:30|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|1
1732586740000|2024-11-26 02:05:40|4226.6|4220.6|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|1
1732586750000|2024-11-26 02:05:50|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|0
1732586760000|2024-11-26 02:06:00|4225.6|4219.6|4224.1|4218.1|4225.6|4219.6|4223.6|4217.6|6
1732586770000|2024-11-26 02:06:10|4226.1|4220.1|4227.6|4221.6|4227.6|4221.6|4226.1|4220.1|5
1732586780000|2024-11-26 02:06:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.1|4220.1|4
1732586800000|2024-11-26 02:06:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1732586810000|2024-11-26 02:06:50|4227.1|4221.1|4227.1|4221.1|4227.6|4221.6|4226.6|4220.6|2
1732586820000|2024-11-26 02:07:00|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732586830000|2024-11-26 02:07:10|4227.1|4221.1|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|1
1732586840000|2024-11-26 02:07:20|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.1|4220.1|1
1732586850000|2024-11-26 02:07:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|1
1732586860000|2024-11-26 02:07:40|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|1
1732586870000|2024-11-26 02:07:50|4226.6|4220.6|4225.6|4219.6|4226.6|4220.6|4225.6|4219.6|1
1732586880000|2024-11-26 02:08:00|4225.1|4219.1|4225.6|4219.6|4226.1|4220.1|4225.1|4219.1|1
1732586890000|2024-11-26 02:08:10|4225.1|4219.1|4225.6|4219.6|4226.1|4220.1|4225.1|4219.1|0
1732586900000|2024-11-26 02:08:20|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732586910000|2024-11-26 02:08:30|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.1|4219.1|1
1732586920000|2024-11-26 02:08:40|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1732586940000|2024-11-26 02:09:00|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|2
1732586950000|2024-11-26 02:09:10|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|1
1732586960000|2024-11-26 02:09:20|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|0
1732586970000|2024-11-26 02:09:30|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|0
1732586990000|2024-11-26 02:09:50|||||||||3
1732587000000|2024-11-26 02:10:00|4225.6|4219.6|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|2
1732587010000|2024-11-26 02:10:10|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.6|4218.6|1
1732587040000|2024-11-26 02:10:40|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|1
1732587050000|2024-11-26 02:10:50|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|1
1732587060000|2024-11-26 02:11:00|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|2
1732587070000|2024-11-26 02:11:10|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4225.6|4219.6|52
1732587080000|2024-11-26 02:11:20|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|0
1732587090000|2024-11-26 02:11:30|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1732587120000|2024-11-26 02:12:00|4226.6|4220.6|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|53
1732587130000|2024-11-26 02:12:10|4225.6|4219.6|4226.1|4220.1|4226.6|4220.6|4225.6|4219.6|4
1732587140000|2024-11-26 02:12:20|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|16
1732587160000|2024-11-26 02:12:40|4227.1|4221.1|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|7
1732587170000|2024-11-26 02:12:50|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|2
1732587180000|2024-11-26 02:13:00|4225.6|4219.6|4226.6|4220.6|4226.6|4220.6|4225.6|4219.6|1
1732587190000|2024-11-26 02:13:10|||||||||3
1732587210000|2024-11-26 02:13:30|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732587220000|2024-11-26 02:13:40|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|4
1732587230000|2024-11-26 02:13:50|4226.1|4220.1|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|0
1732587240000|2024-11-26 02:14:00|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1732587250000|2024-11-26 02:14:10|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|2
1732587260000|2024-11-26 02:14:20|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732587270000|2024-11-26 02:14:30|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1732587280000|2024-11-26 02:14:40|4226.1|4220.1|4226.1|4220.1|4226.6|4220.6|4225.6|4219.6|6
1732587320000|2024-11-26 02:15:20|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|1
1732587330000|2024-11-26 02:15:30|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|2
1732587340000|2024-11-26 02:15:40|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|1
1732587350000|2024-11-26 02:15:50|4225.6|4219.6|4227.1|4221.1|4227.1|4221.1|4225.6|4219.6|5
1732587440000|2024-11-26 02:17:20|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|2
1732587450000|2024-11-26 02:17:30|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|3
1732587460000|2024-11-26 02:17:40|4229.1|4223.1|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|29
1732587470000|2024-11-26 02:17:50|4228.6|4222.6|4229.1|4223.1|4229.1|4223.1|4228.6|4222.6|4
1732587480000|2024-11-26 02:18:00|||||||||2
1732587510000|2024-11-26 02:18:30|4228.6|4222.6|4228.1|4222.1|4228.6|4222.6|4228.1|4222.1|1
1732587520000|2024-11-26 02:18:40|4228.6|4222.6|4229.1|4223.1|4229.1|4223.1|4228.6|4222.6|0
1732587540000|2024-11-26 02:19:00|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1732587570000|2024-11-26 02:19:30|4229.1|4223.1|4229.6|4223.6|4229.6|4223.6|4229.1|4223.1|1
1732587580000|2024-11-26 02:19:40|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|0
1732587590000|2024-11-26 02:19:50|4230.6|4224.6|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|2
1732587610000|2024-11-26 02:20:10|4230.6|4224.6|4231.6|4225.6|4231.6|4225.6|4230.6|4224.6|3
1732587620000|2024-11-26 02:20:20|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|3
1732587630000|2024-11-26 02:20:30|4232.1|4226.1|4236.1|4230.1|4236.6|4230.6|4232.1|4226.1|11
1732587640000|2024-11-26 02:20:40|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1732587660000|2024-11-26 02:21:00|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|7
1732587670000|2024-11-26 02:21:10|4237.6|4231.6|4240.1|4234.1|4240.1|4234.1|4237.6|4231.6|11
1732587680000|2024-11-26 02:21:20|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|1
1732587700000|2024-11-26 02:21:40|4240.6|4234.6|4241.6|4235.6|4241.6|4235.6|4240.6|4234.6|3
1732587710000|2024-11-26 02:21:50|||||||||2
1732587720000|2024-11-26 02:22:00|4239.1|4233.1|4239.6|4233.6|4240.1|4234.1|4238.6|4232.6|20
1732587730000|2024-11-26 02:22:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1732587750000|2024-11-26 02:22:30|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|2
1732587760000|2024-11-26 02:22:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4
1732587770000|2024-11-26 02:22:50|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|1
1732587800000|2024-11-26 02:23:20|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1732587820000|2024-11-26 02:23:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1732587840000|2024-11-26 02:24:00|4233.6|4227.6|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|1
1732587850000|2024-11-26 02:24:10|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|2
1732587860000|2024-11-26 02:24:20|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4
1732587880000|2024-11-26 02:24:40|4232.6|4226.6|4233.6|4227.6|4233.6|4227.6|4232.6|4226.6|6
1732587890000|2024-11-26 02:24:50|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|7
1732587920000|2024-11-26 02:25:20|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1732587940000|2024-11-26 02:25:40|4234.6|4228.6|4235.1|4229.1|4235.1|4229.1|4233.6|4227.6|14
1732587950000|2024-11-26 02:25:50|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|13
1732587960000|2024-11-26 02:26:00|4236.6|4230.6|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|0
1732587970000|2024-11-26 02:26:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|2
1732587990000|2024-11-26 02:26:30|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|5
1732588000000|2024-11-26 02:26:40|||||||||1
1732588030000|2024-11-26 02:27:10|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4
1732588040000|2024-11-26 02:27:20|||||||||48
1732588090000|2024-11-26 02:28:10|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|10
1732588140000|2024-11-26 02:29:00|4238.1|4232.1|4239.6|4233.6|4239.6|4233.6|4238.1|4232.1|5
1732588160000|2024-11-26 02:29:20|||||||||1
1732588190000|2024-11-26 02:29:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|6
1732588200000|2024-11-26 02:30:00|4237.6|4231.6|4233.6|4227.6|4237.6|4231.6|4232.6|4226.6|27
1732588210000|2024-11-26 02:30:10|4234.1|4228.1|4235.6|4229.6|4235.6|4229.6|4234.1|4228.1|4
1732588220000|2024-11-26 02:30:20|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4235.6|4229.6|17
1732588230000|2024-11-26 02:30:30|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1732588240000|2024-11-26 02:30:40|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|0
1732588250000|2024-11-26 02:30:50|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|1
1732588260000|2024-11-26 02:31:00|4237.6|4231.6|4238.6|4232.6|4239.1|4233.1|4237.6|4231.6|0
1732588270000|2024-11-26 02:31:10|4239.1|4233.1|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|2
1732588280000|2024-11-26 02:31:20|4239.6|4233.6|4240.6|4234.6|4240.6|4234.6|4239.6|4233.6|2
1732588290000|2024-11-26 02:31:30|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|1
1732588300000|2024-11-26 02:31:40|4238.6|4232.6|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1732588310000|2024-11-26 02:31:50|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4237.6|4231.6|0
1732588320000|2024-11-26 02:32:00|4238.6|4232.6|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|2
1732588330000|2024-11-26 02:32:10|4238.6|4232.6|4237.1|4231.1|4238.6|4232.6|4236.6|4230.6|1
1732588340000|2024-11-26 02:32:20|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|1
1732588360000|2024-11-26 02:32:40|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|5
1732588370000|2024-11-26 02:32:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|1
1732588400000|2024-11-26 02:33:20|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|1
1732588410000|2024-11-26 02:33:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|1
1732588420000|2024-11-26 02:33:40|4239.1|4233.1|4238.6|4232.6|4239.6|4233.6|4238.6|4232.6|25
1732588430000|2024-11-26 02:33:50|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1732588440000|2024-11-26 02:34:00|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1732588450000|2024-11-26 02:34:10|4237.6|4231.6|4238.6|4232.6|4239.1|4233.1|4237.6|4231.6|1
1732588460000|2024-11-26 02:34:20|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|1
1732588470000|2024-11-26 02:34:30|4238.6|4232.6|4239.6|4233.6|4239.6|4233.6|4238.6|4232.6|3
1732588490000|2024-11-26 02:34:50|4240.1|4234.1|4241.6|4235.6|4241.6|4235.6|4240.1|4234.1|4
1732588500000|2024-11-26 02:35:00|4242.1|4236.1|4244.1|4238.1|4244.1|4238.1|4241.6|4235.6|7
1732588510000|2024-11-26 02:35:10|4243.1|4237.1|4245.6|4239.6|4245.6|4239.6|4243.1|4237.1|16
1732588520000|2024-11-26 02:35:20|4246.6|4240.6|4245.6|4239.6|4246.6|4240.6|4245.6|4239.6|10
1732588530000|2024-11-26 02:35:30|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|28
1732588540000|2024-11-26 02:35:40|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|20
1732588550000|2024-11-26 02:35:50|4246.1|4240.1|4247.1|4241.1|4247.1|4241.1|4246.1|4240.1|8
1732588560000|2024-11-26 02:36:00|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|1
1732588570000|2024-11-26 02:36:10|4245.6|4239.6|4246.6|4240.6|4246.6|4240.6|4245.6|4239.6|1
1732588580000|2024-11-26 02:36:20|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|13
1732588610000|2024-11-26 02:36:50|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4
1732588620000|2024-11-26 02:37:00|||||||||36
1732588630000|2024-11-26 02:37:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|3
1732588640000|2024-11-26 02:37:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|5
1732588670000|2024-11-26 02:37:50|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1732588680000|2024-11-26 02:38:00|4237.6|4231.6|4236.1|4230.1|4237.6|4231.6|4235.6|4229.6|1
1732588690000|2024-11-26 02:38:10|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|1
1732588700000|2024-11-26 02:38:20|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|1
1732588710000|2024-11-26 02:38:30|4235.6|4229.6|4236.6|4230.6|4236.6|4230.6|4235.6|4229.6|1
1732588720000|2024-11-26 02:38:40|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|2
1732588730000|2024-11-26 02:38:50|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|0
1732588740000|2024-11-26 02:39:00|4236.1|4230.1|4237.6|4231.6|4237.6|4231.6|4236.1|4230.1|9
1732588750000|2024-11-26 02:39:10|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|2
1732588760000|2024-11-26 02:39:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|2
1732588770000|2024-11-26 02:39:30|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|0
1732588790000|2024-11-26 02:39:50|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|2
1732588800000|2024-11-26 02:40:00|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1732588810000|2024-11-26 02:40:10|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|3
1732588820000|2024-11-26 02:40:20|4238.1|4232.1|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1732588830000|2024-11-26 02:40:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1732588840000|2024-11-26 02:40:40|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|4
1732588850000|2024-11-26 02:40:50|4239.1|4233.1|4241.6|4235.6|4242.1|4236.1|4239.1|4233.1|13
1732588860000|2024-11-26 02:41:00|4241.1|4235.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|2
1732588870000|2024-11-26 02:41:10|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|0
1732588880000|2024-11-26 02:41:20|4243.1|4237.1|4241.1|4235.1|4243.1|4237.1|4241.1|4235.1|5
1732588890000|2024-11-26 02:41:30|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.1|4235.1|0
1732588900000|2024-11-26 02:41:40|4242.1|4236.1|4243.1|4237.1|4244.1|4238.1|4242.1|4236.1|4
1732588910000|2024-11-26 02:41:50|4243.6|4237.6|4244.1|4238.1|4244.6|4238.6|4243.6|4237.6|3
1732588920000|2024-11-26 02:42:00|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|0
1732588930000|2024-11-26 02:42:10|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|1
1732588940000|2024-11-26 02:42:20|4241.6|4235.6|4242.1|4236.1|4242.6|4236.6|4241.6|4235.6|10
1732588950000|2024-11-26 02:42:30|4241.6|4235.6|4241.6|4235.6|4242.1|4236.1|4241.1|4235.1|1
1732588970000|2024-11-26 02:42:50|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|2
1732588980000|2024-11-26 02:43:00|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|24
1732588990000|2024-11-26 02:43:10|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|7
1732589000000|2024-11-26 02:43:20|4242.1|4236.1|4245.6|4239.6|4245.6|4239.6|4241.6|4235.6|30
1732589010000|2024-11-26 02:43:30|||||||||5
1732589020000|2024-11-26 02:43:40|4247.6|4241.6|4247.1|4241.1|4247.6|4241.6|4247.1|4241.1|19
1732589040000|2024-11-26 02:44:00|4247.6|4241.6|4247.1|4241.1|4247.6|4241.6|4247.1|4241.1|0
1732589050000|2024-11-26 02:44:10|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|5
1732589060000|2024-11-26 02:44:20|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|7
1732589070000|2024-11-26 02:44:30|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|5
1732589080000|2024-11-26 02:44:40|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|34
1732589090000|2024-11-26 02:44:50|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|49
1732589100000|2024-11-26 02:45:00|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|0
1732589110000|2024-11-26 02:45:10|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|3
1732589120000|2024-11-26 02:45:20|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|1
1732589130000|2024-11-26 02:45:30|||||||||1
1732589140000|2024-11-26 02:45:40|||||||||1
1732589170000|2024-11-26 02:46:10|4244.6|4238.6|4245.1|4239.1|4246.1|4240.1|4244.6|4238.6|5
1732589180000|2024-11-26 02:46:20|4244.6|4238.6|4245.6|4239.6|4246.6|4240.6|4244.6|4238.6|1
1732589190000|2024-11-26 02:46:30|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1732589200000|2024-11-26 02:46:40|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1732589210000|2024-11-26 02:46:50|4246.1|4240.1|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|1
1732589220000|2024-11-26 02:47:00|4245.6|4239.6|4244.6|4238.6|4246.1|4240.1|4244.6|4238.6|1
1732589230000|2024-11-26 02:47:10|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|1
1732589240000|2024-11-26 02:47:20|4245.6|4239.6|4245.6|4239.6|4246.1|4240.1|4245.1|4239.1|0
1732589250000|2024-11-26 02:47:30|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1732589260000|2024-11-26 02:47:40|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1732589270000|2024-11-26 02:47:50|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|2
1732589280000|2024-11-26 02:48:00|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|0
1732589290000|2024-11-26 02:48:10|4246.6|4240.6|4248.6|4242.6|4248.6|4242.6|4246.6|4240.6|13
1732589300000|2024-11-26 02:48:20|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4247.6|4241.6|6
1732589310000|2024-11-26 02:48:30|||||||||8
1732589320000|2024-11-26 02:48:40|4249.6|4243.6|4250.6|4244.6|4250.6|4244.6|4249.6|4243.6|21
1732589330000|2024-11-26 02:48:50|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|0
1732589340000|2024-11-26 02:49:00|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|5
1732589350000|2024-11-26 02:49:10|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|5
1732589360000|2024-11-26 02:49:20|4251.6|4245.6|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|1
1732589370000|2024-11-26 02:49:30|4252.6|4246.6|4255.6|4249.6|4255.6|4249.6|4252.6|4246.6|18
1732589380000|2024-11-26 02:49:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|7
1732589390000|2024-11-26 02:49:50|4254.6|4248.6|4254.1|4248.1|4255.1|4249.1|4254.1|4248.1|5
1732589400000|2024-11-26 02:50:00|4254.6|4248.6|4253.6|4247.6|4254.6|4248.6|4253.6|4247.6|1
1732589410000|2024-11-26 02:50:10|||||||||4
1732589430000|2024-11-26 02:50:30|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|6
1732589440000|2024-11-26 02:50:40|4254.1|4248.1|4253.6|4247.6|4254.6|4248.6|4253.6|4247.6|4
1732589450000|2024-11-26 02:50:50|||||||||2
1732589460000|2024-11-26 02:51:00|||||||||1
1732589470000|2024-11-26 02:51:10|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|3
1732589480000|2024-11-26 02:51:20|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|1
1732589490000|2024-11-26 02:51:30|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|3
1732589500000|2024-11-26 02:51:40|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|2
1732589510000|2024-11-26 02:51:50|4249.6|4243.6|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|1
1732589520000|2024-11-26 02:52:00|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|0
1732589530000|2024-11-26 02:52:10|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|2
1732589540000|2024-11-26 02:52:20|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1732589550000|2024-11-26 02:52:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|2
1732589560000|2024-11-26 02:52:40|4252.6|4246.6|4253.1|4247.1|4253.6|4247.6|4252.6|4246.6|9
1732589570000|2024-11-26 02:52:50|||||||||3
1732589590000|2024-11-26 02:53:10|4252.6|4246.6|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|0
1732589600000|2024-11-26 02:53:20|4253.1|4247.1|4254.1|4248.1|4254.1|4248.1|4253.1|4247.1|5
1732589610000|2024-11-26 02:53:30|4254.6|4248.6|4255.6|4249.6|4255.6|4249.6|4254.6|4248.6|1
1732589620000|2024-11-26 02:53:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4254.1|4248.1|3
1732589640000|2024-11-26 02:54:00|4255.6|4249.6|4254.1|4248.1|4255.6|4249.6|4254.1|4248.1|3
1732589650000|2024-11-26 02:54:10|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|1
1732589660000|2024-11-26 02:54:20|4255.1|4249.1|4257.1|4251.1|4259.1|4253.1|4254.6|4248.6|50
1732589670000|2024-11-26 02:54:30|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|2
1732589680000|2024-11-26 02:54:40|||||||||2
1732589690000|2024-11-26 02:54:50|||||||||4
1732589700000|2024-11-26 02:55:00|4256.1|4250.1|4254.1|4248.1|4256.1|4250.1|4254.1|4248.1|12
1732589710000|2024-11-26 02:55:10|4253.6|4247.6|4252.6|4246.6|4254.1|4248.1|4252.6|4246.6|1
1732589720000|2024-11-26 02:55:20|4253.1|4247.1|4253.1|4247.1|4253.6|4247.6|4252.6|4246.6|2
1732589730000|2024-11-26 02:55:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1732589740000|2024-11-26 02:55:40|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|1
1732589750000|2024-11-26 02:55:50|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|1
1732589760000|2024-11-26 02:56:00|4252.1|4246.1|4251.6|4245.6|4252.6|4246.6|4251.6|4245.6|3
1732589770000|2024-11-26 02:56:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|1
1732589780000|2024-11-26 02:56:20|4251.1|4245.1|4252.1|4246.1|4252.1|4246.1|4251.1|4245.1|1
1732589790000|2024-11-26 02:56:30|4251.6|4245.6|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|0
1732589800000|2024-11-26 02:56:40|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1732589810000|2024-11-26 02:56:50|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|0
1732589820000|2024-11-26 02:57:00|4252.1|4246.1|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|1
1732589830000|2024-11-26 02:57:10|4251.6|4245.6|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|0
1732589840000|2024-11-26 02:57:20|4252.6|4246.6|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1732589850000|2024-11-26 02:57:30|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1732589860000|2024-11-26 02:57:40|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|1
1732589870000|2024-11-26 02:57:50|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|3
1732589880000|2024-11-26 02:58:00|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|3
1732589890000|2024-11-26 02:58:10|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|1
1732589900000|2024-11-26 02:58:20|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|2
1732589910000|2024-11-26 02:58:30|4252.6|4246.6|4251.6|4245.6|4252.6|4246.6|4251.6|4245.6|1
1732589920000|2024-11-26 02:58:40|4251.1|4245.1|4252.6|4246.6|4252.6|4246.6|4251.1|4245.1|3
1732589930000|2024-11-26 02:58:50|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|2
1732589950000|2024-11-26 02:59:10|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|1
1732589960000|2024-11-26 02:59:20|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|1
1732589970000|2024-11-26 02:59:30|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|2
1732589990000|2024-11-26 02:59:50|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4251.1|4245.1|16
1732590000000|2024-11-26 03:00:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1732590010000|2024-11-26 03:00:10|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|5
1732590020000|2024-11-26 03:00:20|4250.1|4244.1|4250.1|4244.1|4250.6|4244.6|4250.1|4244.1|0
1732590030000|2024-11-26 03:00:30|4250.6|4244.6|4250.6|4244.6|4251.1|4245.1|4250.1|4244.1|1
1732590040000|2024-11-26 03:00:40|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1732590050000|2024-11-26 03:00:50|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4
1732590060000|2024-11-26 03:01:00|4251.1|4245.1|4251.1|4245.1|4251.6|4245.6|4251.1|4245.1|0
1732590070000|2024-11-26 03:01:10|||||||||1
1732590080000|2024-11-26 03:01:20|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|2
1732590090000|2024-11-26 03:01:30|4251.1|4245.1|4252.1|4246.1|4252.1|4246.1|4251.1|4245.1|5
1732590110000|2024-11-26 03:01:50|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|1
1732590120000|2024-11-26 03:02:00|4251.6|4245.6|4250.1|4244.1|4251.6|4245.6|4250.1|4244.1|2
1732590130000|2024-11-26 03:02:10|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|1
1732590140000|2024-11-26 03:02:20|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|1
1732590150000|2024-11-26 03:02:30|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|2
1732590160000|2024-11-26 03:02:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|5
1732590170000|2024-11-26 03:02:50|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|1
1732590190000|2024-11-26 03:03:10|||||||||1
1732590200000|2024-11-26 03:03:20|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1732590210000|2024-11-26 03:03:30|4246.1|4240.1|4247.1|4241.1|4247.1|4241.1|4245.6|4239.6|3
1732590230000|2024-11-26 03:03:50|4247.6|4241.6|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|1
1732590240000|2024-11-26 03:04:00|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732590250000|2024-11-26 03:04:10|4248.1|4242.1|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1732590260000|2024-11-26 03:04:20|4247.1|4241.1|4242.1|4236.1|4247.1|4241.1|4241.1|4235.1|49
1732590270000|2024-11-26 03:04:30|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4241.6|4235.6|8
1732590280000|2024-11-26 03:04:40|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732590310000|2024-11-26 03:05:10|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|2
1732590320000|2024-11-26 03:05:20|4243.6|4237.6|4243.1|4237.1|4244.1|4238.1|4243.1|4237.1|2
1732590340000|2024-11-26 03:05:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|2
1732590350000|2024-11-26 03:05:50|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|5
1732590360000|2024-11-26 03:06:00|4242.6|4236.6|4244.1|4238.1|4244.1|4238.1|4242.6|4236.6|2
1732590370000|2024-11-26 03:06:10|4243.6|4237.6|4245.1|4239.1|4245.1|4239.1|4243.6|4237.6|2
1732590380000|2024-11-26 03:06:20|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1732590390000|2024-11-26 03:06:30|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|2
1732590400000|2024-11-26 03:06:40|4246.1|4240.1|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|0
1732590420000|2024-11-26 03:07:00|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|1
1732590440000|2024-11-26 03:07:20|||||||||1
1732590450000|2024-11-26 03:07:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|5
1732590460000|2024-11-26 03:07:40|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4243.1|4237.1|0
1732590470000|2024-11-26 03:07:50|4241.6|4235.6|4242.1|4236.1|4242.6|4236.6|4241.1|4235.1|95
1732590480000|2024-11-26 03:08:00|4242.6|4236.6|4238.6|4232.6|4244.1|4238.1|4238.1|4232.1|14
1732590490000|2024-11-26 03:08:10|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4237.6|4231.6|6
1732590500000|2024-11-26 03:08:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|1
1732590520000|2024-11-26 03:08:40|4239.1|4233.1|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|2
1732590550000|2024-11-26 03:09:10|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|2
1732590600000|2024-11-26 03:10:00|4240.1|4234.1|4241.6|4235.6|4241.6|4235.6|4240.1|4234.1|2
1732590610000|2024-11-26 03:10:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732590620000|2024-11-26 03:10:20|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|1
1732590630000|2024-11-26 03:10:30|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1732590640000|2024-11-26 03:10:40|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732590650000|2024-11-26 03:10:50|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1732590660000|2024-11-26 03:11:00|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1732590670000|2024-11-26 03:11:10|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|1
1732590680000|2024-11-26 03:11:20|4243.6|4237.6|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|3
1732590690000|2024-11-26 03:11:30|4243.1|4237.1|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|5
1732590710000|2024-11-26 03:11:50|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|2
1732590720000|2024-11-26 03:12:00|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1732590730000|2024-11-26 03:12:10|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1732590760000|2024-11-26 03:12:40|||||||||2
1732590780000|2024-11-26 03:13:00|4246.6|4240.6|4248.6|4242.6|4248.6|4242.6|4246.6|4240.6|3
1732590790000|2024-11-26 03:13:10|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|1
1732590810000|2024-11-26 03:13:30|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|1
1732590820000|2024-11-26 03:13:40|4249.6|4243.6|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|1
1732590830000|2024-11-26 03:13:50|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|4
1732590840000|2024-11-26 03:14:00|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|0
1732590850000|2024-11-26 03:14:10|4249.6|4243.6|4250.6|4244.6|4250.6|4244.6|4249.6|4243.6|1
1732590860000|2024-11-26 03:14:20|4251.1|4245.1|4253.1|4247.1|4253.1|4247.1|4251.1|4245.1|5
1732590870000|2024-11-26 03:14:30|4253.6|4247.6|4254.6|4248.6|4254.6|4248.6|4253.6|4247.6|0
1732590880000|2024-11-26 03:14:40|4253.6|4247.6|4252.6|4246.6|4254.1|4248.1|4252.6|4246.6|3
1732590890000|2024-11-26 03:14:50|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.1|4246.1|2
1732590900000|2024-11-26 03:15:00|4252.1|4246.1|4252.6|4246.6|4253.1|4247.1|4252.1|4246.1|0
1732590910000|2024-11-26 03:15:10|4253.1|4247.1|4253.6|4247.6|4254.1|4248.1|4252.6|4246.6|0
1732590920000|2024-11-26 03:15:20|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1732590940000|2024-11-26 03:15:40|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|1
1732590950000|2024-11-26 03:15:50|4254.1|4248.1|4251.1|4245.1|4254.1|4248.1|4250.1|4244.1|8
1732590960000|2024-11-26 03:16:00|4251.6|4245.6|4252.1|4246.1|4252.6|4246.6|4251.1|4245.1|1
1732590980000|2024-11-26 03:16:20|4252.6|4246.6|4254.1|4248.1|4254.1|4248.1|4252.6|4246.6|4
1732591000000|2024-11-26 03:16:40|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|5
1732591010000|2024-11-26 03:16:50|||||||||2
1732591020000|2024-11-26 03:17:00|4254.6|4248.6|4255.6|4249.6|4255.6|4249.6|4254.1|4248.1|1
1732591030000|2024-11-26 03:17:10|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1732591050000|2024-11-26 03:17:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1732591060000|2024-11-26 03:17:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|1
1732591070000|2024-11-26 03:17:50|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|1
1732591080000|2024-11-26 03:18:00|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1732591090000|2024-11-26 03:18:10|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|2
1732591100000|2024-11-26 03:18:20|||||||||1
1732591110000|2024-11-26 03:18:30|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|2
1732591120000|2024-11-26 03:18:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|3
1732591130000|2024-11-26 03:18:50|4253.6|4247.6|4254.1|4248.1|4254.6|4248.6|4253.6|4247.6|2
1732591140000|2024-11-26 03:19:00|4254.6|4248.6|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|1
1732591150000|2024-11-26 03:19:10|4255.1|4249.1|4256.6|4250.6|4256.6|4250.6|4255.1|4249.1|1
1732591160000|2024-11-26 03:19:20|4257.6|4251.6|4256.6|4250.6|4257.6|4251.6|4256.6|4250.6|6
1732591180000|2024-11-26 03:19:40|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|1
1732591190000|2024-11-26 03:19:50|4256.1|4250.1|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|2
1732591200000|2024-11-26 03:20:00|4256.6|4250.6|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|0
1732591230000|2024-11-26 03:20:30|4256.6|4250.6|4257.6|4251.6|4257.6|4251.6|4256.6|4250.6|8
1732591240000|2024-11-26 03:20:40|4258.6|4252.6|4259.6|4253.6|4259.6|4253.6|4258.6|4252.6|7
1732591250000|2024-11-26 03:20:50|||||||||1
1732591260000|2024-11-26 03:21:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|2
1732591280000|2024-11-26 03:21:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|2
1732591290000|2024-11-26 03:21:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|2
1732591300000|2024-11-26 03:21:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1732591310000|2024-11-26 03:21:50|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|1
1732591320000|2024-11-26 03:22:00|4259.1|4253.1|4258.1|4252.1|4259.1|4253.1|4258.1|4252.1|4
1732591340000|2024-11-26 03:22:20|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|1
1732591350000|2024-11-26 03:22:30|||||||||4
1732591360000|2024-11-26 03:22:40|||||||||4
1732591370000|2024-11-26 03:22:50|||||||||1
1732591380000|2024-11-26 03:23:00|||||||||6
1732591390000|2024-11-26 03:23:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|4
1732591400000|2024-11-26 03:23:20|4256.1|4250.1|4253.6|4247.6|4257.1|4251.1|4252.6|4246.6|8
1732591410000|2024-11-26 03:23:30|4254.6|4248.6|4255.6|4249.6|4256.1|4250.1|4254.1|4248.1|3
1732591420000|2024-11-26 03:23:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|0
1732591430000|2024-11-26 03:23:50|4255.6|4249.6|4256.6|4250.6|4256.6|4250.6|4255.6|4249.6|3
1732591440000|2024-11-26 03:24:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|2
1732591450000|2024-11-26 03:24:10|4255.6|4249.6|4253.6|4247.6|4256.1|4250.1|4253.6|4247.6|5
1732591460000|2024-11-26 03:24:20|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|7
1732591480000|2024-11-26 03:24:40|4257.6|4251.6|4256.6|4250.6|4257.6|4251.6|4256.6|4250.6|8
1732591490000|2024-11-26 03:24:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|5
1732591500000|2024-11-26 03:25:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|3
1732591510000|2024-11-26 03:25:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1732591520000|2024-11-26 03:25:20|4258.6|4252.6|4260.1|4254.1|4260.6|4254.6|4258.1|4252.1|3
1732591530000|2024-11-26 03:25:30|4260.6|4254.6|4261.6|4255.6|4261.6|4255.6|4260.6|4254.6|3
1732591540000|2024-11-26 03:25:40|4262.1|4256.1|4264.1|4258.1|4264.1|4258.1|4261.6|4255.6|46
1732591560000|2024-11-26 03:26:00|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|3
1732591570000|2024-11-26 03:26:10|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4263.6|4257.6|7
1732591580000|2024-11-26 03:26:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|2
1732591590000|2024-11-26 03:26:30|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4262.6|4256.6|36
1732591600000|2024-11-26 03:26:40|4263.6|4257.6|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|2
1732591610000|2024-11-26 03:26:50|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|1
1732591620000|2024-11-26 03:27:00|4263.1|4257.1|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|4
1732591630000|2024-11-26 03:27:10|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|1
1732591640000|2024-11-26 03:27:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1732591650000|2024-11-26 03:27:30|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|0
1732591660000|2024-11-26 03:27:40|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1732591700000|2024-11-26 03:28:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|5
1732591710000|2024-11-26 03:28:30|||||||||1
1732591720000|2024-11-26 03:28:40|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|1
1732591730000|2024-11-26 03:28:50|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1732591740000|2024-11-26 03:29:00|4263.1|4257.1|4263.1|4257.1|4264.1|4258.1|4263.1|4257.1|2
1732591750000|2024-11-26 03:29:10|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|1
1732591760000|2024-11-26 03:29:20|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|8
1732591770000|2024-11-26 03:29:30|4262.6|4256.6|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|5
1732591780000|2024-11-26 03:29:40|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1732591790000|2024-11-26 03:29:50|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|2
1732591810000|2024-11-26 03:30:10|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|1
1732591820000|2024-11-26 03:30:20|4262.1|4256.1|4264.1|4258.1|4264.1|4258.1|4262.1|4256.1|25
1732591830000|2024-11-26 03:30:30|4265.6|4259.6|4265.6|4259.6|4266.6|4260.6|4265.6|4259.6|8
1732591840000|2024-11-26 03:30:40|4265.1|4259.1|4265.1|4259.1|4266.6|4260.6|4264.1|4258.1|29
1732591860000|2024-11-26 03:31:00|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|2
1732591880000|2024-11-26 03:31:20|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|4
1732591890000|2024-11-26 03:31:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|1
1732591910000|2024-11-26 03:31:50|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|2
1732591920000|2024-11-26 03:32:00|4262.6|4256.6|4264.1|4258.1|4264.1|4258.1|4262.6|4256.6|3
1732591930000|2024-11-26 03:32:10|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|5
1732591950000|2024-11-26 03:32:30|||||||||9
1732591970000|2024-11-26 03:32:50|4264.6|4258.6|4265.6|4259.6|4265.6|4259.6|4264.6|4258.6|1
1732591980000|2024-11-26 03:33:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|5
1732592000000|2024-11-26 03:33:20|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|8
1732592010000|2024-11-26 03:33:30|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|1
1732592040000|2024-11-26 03:34:00|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|1
1732592080000|2024-11-26 03:34:40|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|5
1732592090000|2024-11-26 03:34:50|||||||||1
1732592110000|2024-11-26 03:35:10|4264.6|4258.6|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|1
1732592130000|2024-11-26 03:35:30|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|5
1732592140000|2024-11-26 03:35:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1732592150000|2024-11-26 03:35:50|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1732592170000|2024-11-26 03:36:10|4264.6|4258.6|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|1
1732592180000|2024-11-26 03:36:20|4264.6|4258.6|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|3
1732592190000|2024-11-26 03:36:30|4264.6|4258.6|4264.1|4258.1|4264.6|4258.6|4264.1|4258.1|6
1732592200000|2024-11-26 03:36:40|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|2
1732592220000|2024-11-26 03:37:00|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4
1732592230000|2024-11-26 03:37:10|||||||||2
1732592240000|2024-11-26 03:37:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4
1732592250000|2024-11-26 03:37:30|4264.6|4258.6|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|3
1732592280000|2024-11-26 03:38:00|4264.6|4258.6|4265.6|4259.6|4265.6|4259.6|4264.6|4258.6|3
1732592290000|2024-11-26 03:38:10|4265.1|4259.1|4264.1|4258.1|4265.1|4259.1|4264.1|4258.1|0
1732592300000|2024-11-26 03:38:20|4264.6|4258.6|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|1
1732592310000|2024-11-26 03:38:30|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|0
1732592320000|2024-11-26 03:38:40|||||||||3
1732592330000|2024-11-26 03:38:50|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|2
1732592340000|2024-11-26 03:39:00|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|1
1732592350000|2024-11-26 03:39:10|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1732592370000|2024-11-26 03:39:30|||||||||2
1732592380000|2024-11-26 03:39:40|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|6
1732592390000|2024-11-26 03:39:50|4264.6|4258.6|4264.1|4258.1|4264.6|4258.6|4264.1|4258.1|5
1732592400000|2024-11-26 03:40:00|4264.6|4258.6|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|2
1732592410000|2024-11-26 03:40:10|||||||||2
1732592430000|2024-11-26 03:40:30|4264.1|4258.1|4264.1|4258.1|4265.1|4259.1|4264.1|4258.1|15
1732592440000|2024-11-26 03:40:40|4264.6|4258.6|4263.1|4257.1|4264.6|4258.6|4263.1|4257.1|31
1732592450000|2024-11-26 03:40:50|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|1
1732592470000|2024-11-26 03:41:10|||||||||4
1732592490000|2024-11-26 03:41:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|1
1732592500000|2024-11-26 03:41:40|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1732592520000|2024-11-26 03:42:00|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|2
1732592530000|2024-11-26 03:42:10|||||||||1
1732592540000|2024-11-26 03:42:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1732592550000|2024-11-26 03:42:30|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.1|4257.1|1
1732592560000|2024-11-26 03:42:40|||||||||1
1732592570000|2024-11-26 03:42:50|4262.6|4256.6|4263.6|4257.6|4263.6|4257.6|4262.1|4256.1|7
1732592580000|2024-11-26 03:43:00|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|3
1732592590000|2024-11-26 03:43:10|||||||||4
1732592610000|2024-11-26 03:43:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|7
1732592630000|2024-11-26 03:43:50|||||||||1
1732592640000|2024-11-26 03:44:00|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|1
1732592650000|2024-11-26 03:44:10|4262.6|4256.6|4262.1|4256.1|4263.1|4257.1|4262.1|4256.1|9
1732592660000|2024-11-26 03:44:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1732592680000|2024-11-26 03:44:40|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4264.6|4258.6|12
1732592690000|2024-11-26 03:44:50|||||||||7
1732592700000|2024-11-26 03:45:00|||||||||1
1732592720000|2024-11-26 03:45:20|4264.6|4258.6|4263.6|4257.6|4264.6|4258.6|4263.6|4257.6|3
1732592760000|2024-11-26 03:46:00|||||||||1
1732592770000|2024-11-26 03:46:10|4264.1|4258.1|4263.6|4257.6|4264.1|4258.1|4263.6|4257.6|1
1732592780000|2024-11-26 03:46:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1732592790000|2024-11-26 03:46:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|5
1732592810000|2024-11-26 03:46:50|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4261.6|4255.6|11
1732592820000|2024-11-26 03:47:00|4263.1|4257.1|4262.1|4256.1|4263.1|4257.1|4262.1|4256.1|3
1732592830000|2024-11-26 03:47:10|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|8
1732592840000|2024-11-26 03:47:20|||||||||1
1732592860000|2024-11-26 03:47:40|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|9
1732592870000|2024-11-26 03:47:50|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.6|4256.6|1
1732592880000|2024-11-26 03:48:00|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|1
1732592900000|2024-11-26 03:48:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1732592920000|2024-11-26 03:48:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|11
1732592950000|2024-11-26 03:49:10|||||||||9
1732592970000|2024-11-26 03:49:30|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|5
1732592980000|2024-11-26 03:49:40|||||||||2
1732592990000|2024-11-26 03:49:50|||||||||3
1732593000000|2024-11-26 03:50:00|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|1
1732593020000|2024-11-26 03:50:20|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1732593050000|2024-11-26 03:50:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|1
1732593060000|2024-11-26 03:51:00|4262.1|4256.1|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|1
1732593070000|2024-11-26 03:51:10|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|9
1732593110000|2024-11-26 03:51:50|4260.1|4254.1|4257.1|4251.1|4260.1|4254.1|4257.1|4251.1|9
1732593120000|2024-11-26 03:52:00|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|1
1732593130000|2024-11-26 03:52:10|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|1
1732593140000|2024-11-26 03:52:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1732593150000|2024-11-26 03:52:30|4257.1|4251.1|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|2
1732593170000|2024-11-26 03:52:50|4256.6|4250.6|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|1
1732593180000|2024-11-26 03:53:00|4256.6|4250.6|4255.6|4249.6|4256.6|4250.6|4254.6|4248.6|6
1732593190000|2024-11-26 03:53:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1732593200000|2024-11-26 03:53:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|3
1732593210000|2024-11-26 03:53:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1732593220000|2024-11-26 03:53:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1732593230000|2024-11-26 03:53:50|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|11
1732593240000|2024-11-26 03:54:00|4256.6|4250.6|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|1
1732593300000|2024-11-26 03:55:00|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|6
1732593320000|2024-11-26 03:55:20|4257.2|4251.2|4257.1|4251.1|4257.2|4251.2|4256.6|4250.6|6
1732593330000|2024-11-26 03:55:30|4256.7|4250.7|4256.1|4250.1|4256.7|4250.7|4256.1|4250.1|3
1732593340000|2024-11-26 03:55:40|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|1
1732593360000|2024-11-26 03:56:00|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|2
1732593380000|2024-11-26 03:56:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|6
1732593410000|2024-11-26 03:56:50|4256.6|4250.6|4254.6|4248.6|4256.6|4250.6|4254.6|4248.6|5
1732593420000|2024-11-26 03:57:00|||||||||1
1732593430000|2024-11-26 03:57:10|||||||||8
1732593440000|2024-11-26 03:57:20|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|2
1732593450000|2024-11-26 03:57:30|4252.6|4246.6|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|1
1732593460000|2024-11-26 03:57:40|4252.6|4246.6|4253.6|4247.6|4253.6|4247.6|4252.6|4246.6|1
1732593470000|2024-11-26 03:57:50|4254.1|4248.1|4253.1|4247.1|4254.1|4248.1|4253.1|4247.1|6
1732593480000|2024-11-26 03:58:00|4253.6|4247.6|4253.6|4247.6|4254.1|4248.1|4252.6|4246.6|3
1732593490000|2024-11-26 03:58:10|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1732593500000|2024-11-26 03:58:20|4254.1|4248.1|4253.1|4247.1|4254.1|4248.1|4253.1|4247.1|7
1732593510000|2024-11-26 03:58:30|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|1
1732593520000|2024-11-26 03:58:40|4253.2|4247.2|4253.1|4247.1|4253.2|4247.2|4253.1|4247.1|0
1732593540000|2024-11-26 03:59:00|4254.1|4248.1|4254.6|4248.6|4255.1|4249.1|4254.1|4248.1|0
1732593550000|2024-11-26 03:59:10|4253.2|4247.2|4253.1|4247.1|4253.2|4247.2|4253.1|4247.1|3
1732593570000|2024-11-26 03:59:30|4253.2|4247.2|4253.1|4247.1|4253.2|4247.2|4251.7|4245.7|6
1732593600000|2024-11-26 04:00:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|2
1732593610000|2024-11-26 04:00:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1732593620000|2024-11-26 04:00:20|4256.1|4250.1|4255.6|4249.6|4256.6|4250.6|4255.6|4249.6|6
1732593650000|2024-11-26 04:00:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|2
1732593660000|2024-11-26 04:01:00|4256.2|4250.2|4257.1|4251.1|4257.1|4251.1|4256.2|4250.2|3
1732593670000|2024-11-26 04:01:10|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|6
1732593680000|2024-11-26 04:01:20|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4
1732593690000|2024-11-26 04:01:30|4254.6|4248.6|4254.6|4248.6|4254.7|4248.7|4254.6|4248.6|0
1732593700000|2024-11-26 04:01:40|4254.2|4248.2|4252.1|4246.1|4254.2|4248.2|4252.1|4246.1|7
1732593710000|2024-11-26 04:01:50|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|1
1732593730000|2024-11-26 04:02:10|4252.6|4246.6|4254.1|4248.1|4254.1|4248.1|4252.6|4246.6|3
1732593750000|2024-11-26 04:02:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.2|4248.2|0
1732593770000|2024-11-26 04:02:50|4254.2|4248.2|4252.7|4246.7|4254.2|4248.2|4252.7|4246.7|4
1732593780000|2024-11-26 04:03:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1732593790000|2024-11-26 04:03:10|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1732593810000|2024-11-26 04:03:30|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|1
1732593830000|2024-11-26 04:03:50|||||||||9
1732593840000|2024-11-26 04:04:00|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|1
1732593850000|2024-11-26 04:04:10|4256.2|4250.2|4256.1|4250.1|4256.2|4250.2|4256.1|4250.1|141
1732593860000|2024-11-26 04:04:20|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|6
1732593900000|2024-11-26 04:05:00|||||||||2
1732593910000|2024-11-26 04:05:10|4255.6|4249.6|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|4
1732593930000|2024-11-26 04:05:30|4256.6|4250.6|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|1
1732593960000|2024-11-26 04:06:00|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4
1732593980000|2024-11-26 04:06:20|||||||||1
1732593990000|2024-11-26 04:06:30|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|6
1732594000000|2024-11-26 04:06:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|6
1732594010000|2024-11-26 04:06:50|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|0
1732594020000|2024-11-26 04:07:00|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1732594040000|2024-11-26 04:07:20|4255.1|4249.1|4254.1|4248.1|4255.1|4249.1|4254.1|4248.1|4
1732594050000|2024-11-26 04:07:30|4254.2|4248.2|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|0
1732594060000|2024-11-26 04:07:40|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|2
1732594090000|2024-11-26 04:08:10|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|1
1732594110000|2024-11-26 04:08:30|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|1
1732594120000|2024-11-26 04:08:40|||||||||1
1732594130000|2024-11-26 04:08:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|3
1732594140000|2024-11-26 04:09:00|4256.6|4250.6|4257.2|4251.2|4257.2|4251.2|4256.6|4250.6|1
1732594150000|2024-11-26 04:09:10|4257.6|4251.6|4257.7|4251.7|4257.7|4251.7|4257.6|4251.6|0
1732594160000|2024-11-26 04:09:20|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1732594170000|2024-11-26 04:09:30|4257.7|4251.7|4258.1|4252.1|4258.1|4252.1|4257.7|4251.7|0
1732594180000|2024-11-26 04:09:40|4257.6|4251.6|4258.2|4252.2|4258.2|4252.2|4257.6|4251.6|2
1732594190000|2024-11-26 04:09:50|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1732594200000|2024-11-26 04:10:00|4258.2|4252.2|4256.2|4250.2|4258.2|4252.2|4256.2|4250.2|8
1732594210000|2024-11-26 04:10:10|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|5
1732594220000|2024-11-26 04:10:20|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|3
1732594240000|2024-11-26 04:10:40|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4
1732594280000|2024-11-26 04:11:20|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|1
1732594300000|2024-11-26 04:11:40|4257.2|4251.2|4256.7|4250.7|4257.2|4251.2|4256.7|4250.7|2
1732594310000|2024-11-26 04:11:50|4257.2|4251.2|4258.1|4252.1|4258.1|4252.1|4257.2|4251.2|1
1732594320000|2024-11-26 04:12:00|4257.2|4251.2|4256.2|4250.2|4257.2|4251.2|4256.2|4250.2|2
1732594330000|2024-11-26 04:12:10|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|1
1732594360000|2024-11-26 04:12:40|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|3
1732594370000|2024-11-26 04:12:50|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|7
1732594400000|2024-11-26 04:13:20|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|1
1732594410000|2024-11-26 04:13:30|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4
1732594440000|2024-11-26 04:14:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|5
1732594460000|2024-11-26 04:14:20|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|2
1732594470000|2024-11-26 04:14:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1732594490000|2024-11-26 04:14:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1732594510000|2024-11-26 04:15:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1732594520000|2024-11-26 04:15:20|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|2
1732594560000|2024-11-26 04:16:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|1
1732594570000|2024-11-26 04:16:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1732594580000|2024-11-26 04:16:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|1
1732594620000|2024-11-26 04:17:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|5
1732594640000|2024-11-26 04:17:20|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|1
1732594670000|2024-11-26 04:17:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1732594680000|2024-11-26 04:18:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|0
1732594690000|2024-11-26 04:18:10|4254.7|4248.7|4253.2|4247.2|4255.2|4249.2|4253.2|4247.2|5
1732594700000|2024-11-26 04:18:20|4252.7|4246.7|4254.2|4248.2|4254.2|4248.2|4252.7|4246.7|2
1732594710000|2024-11-26 04:18:30|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|0
1732594720000|2024-11-26 04:18:40|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1732594730000|2024-11-26 04:18:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1732594740000|2024-11-26 04:19:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1732594760000|2024-11-26 04:19:20|||||||||1
1732594770000|2024-11-26 04:19:30|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1732594790000|2024-11-26 04:19:50|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|1
1732594820000|2024-11-26 04:20:20|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|10
1732594850000|2024-11-26 04:20:50|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|2
1732594860000|2024-11-26 04:21:00|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|1
1732594880000|2024-11-26 04:21:20|||||||||1
1732594900000|2024-11-26 04:21:40|||||||||1
1732594910000|2024-11-26 04:21:50|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1732594930000|2024-11-26 04:22:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|1
1732594940000|2024-11-26 04:22:20|4255.7|4249.7|4255.2|4249.2|4255.7|4249.7|4255.2|4249.2|1
1732594950000|2024-11-26 04:22:30|4256.2|4250.2|4255.2|4249.2|4256.2|4250.2|4255.2|4249.2|2
1732594970000|2024-11-26 04:22:50|||||||||1
1732594990000|2024-11-26 04:23:10|4255.7|4249.7|4255.2|4249.2|4255.7|4249.7|4255.2|4249.2|1
1732595010000|2024-11-26 04:23:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|3
1732595040000|2024-11-26 04:24:00|4255.2|4249.2|4251.2|4245.2|4255.2|4249.2|4250.2|4244.2|20
1732595050000|2024-11-26 04:24:10|4250.7|4244.7|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|1
1732595080000|2024-11-26 04:24:40|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|5
1732595090000|2024-11-26 04:24:50|||||||||2
1732595100000|2024-11-26 04:25:00|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4249.7|4243.7|13
1732595110000|2024-11-26 04:25:10|4251.2|4245.2|4251.2|4245.2|4252.2|4246.2|4251.2|4245.2|13
1732595120000|2024-11-26 04:25:20|4250.7|4244.7|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|1
1732595140000|2024-11-26 04:25:40|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|0
1732595150000|2024-11-26 04:25:50|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|1
1732595160000|2024-11-26 04:26:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1732595170000|2024-11-26 04:26:10|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1732595190000|2024-11-26 04:26:30|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|1
1732595200000|2024-11-26 04:26:40|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|1
1732595220000|2024-11-26 04:27:00|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1732595230000|2024-11-26 04:27:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1732595240000|2024-11-26 04:27:20|4252.2|4246.2|4253.2|4247.2|4253.2|4247.2|4252.2|4246.2|3
1732595270000|2024-11-26 04:27:50|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|1
1732595290000|2024-11-26 04:28:10|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|1
1732595310000|2024-11-26 04:28:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|5
1732595320000|2024-11-26 04:28:40|||||||||3
1732595330000|2024-11-26 04:28:50|||||||||1
1732595370000|2024-11-26 04:29:30|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1732595390000|2024-11-26 04:29:50|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|1
1732595410000|2024-11-26 04:30:10|||||||||1
1732595450000|2024-11-26 04:30:50|||||||||1
1732595480000|2024-11-26 04:31:20|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|2
1732595550000|2024-11-26 04:32:30|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4
1732595560000|2024-11-26 04:32:40|||||||||1
1732595580000|2024-11-26 04:33:00|||||||||1
1732595590000|2024-11-26 04:33:10|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|5
1732595600000|2024-11-26 04:33:20|||||||||2
1732595610000|2024-11-26 04:33:30|||||||||2
1732595630000|2024-11-26 04:33:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1732595660000|2024-11-26 04:34:20|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|2
1732595680000|2024-11-26 04:34:40|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1732595690000|2024-11-26 04:34:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1732595760000|2024-11-26 04:36:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|2
1732595810000|2024-11-26 04:36:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|1
1732595850000|2024-11-26 04:37:30|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1732595900000|2024-11-26 04:38:20|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|1
1732595910000|2024-11-26 04:38:30|||||||||1
1732595990000|2024-11-26 04:39:50|4257.2|4251.2|4256.7|4250.7|4257.2|4251.2|4256.7|4250.7|2
1732596010000|2024-11-26 04:40:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|1
1732596020000|2024-11-26 04:40:20|4252.2|4246.2|4251.7|4245.7|4252.2|4246.2|4251.7|4245.7|8
1732596040000|2024-11-26 04:40:40|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1732596080000|2024-11-26 04:41:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|3
1732596090000|2024-11-26 04:41:30|||||||||3
1732596100000|2024-11-26 04:41:40|4252.2|4246.2|4251.2|4245.2|4252.2|4246.2|4251.2|4245.2|2
1732596150000|2024-11-26 04:42:30|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1732596210000|2024-11-26 04:43:30|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|0
1732596220000|2024-11-26 04:43:40|||||||||1
1732596240000|2024-11-26 04:44:00|||||||||1
1732596290000|2024-11-26 04:44:50|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|1
1732596350000|2024-11-26 04:45:50|||||||||1
1732596370000|2024-11-26 04:46:10|||||||||2
1732596470000|2024-11-26 04:47:50|||||||||6
1732596480000|2024-11-26 04:48:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|3
1732596500000|2024-11-26 04:48:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|11
1732596510000|2024-11-26 04:48:30|||||||||1
1732596540000|2024-11-26 04:49:00|4253.2|4247.2|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|21
1732596560000|2024-11-26 04:49:20|4253.7|4247.7|4252.7|4246.7|4253.7|4247.7|4252.7|4246.7|4
1732596570000|2024-11-26 04:49:30|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|1
1732596590000|2024-11-26 04:49:50|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|2
1732596600000|2024-11-26 04:50:00|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|3
1732596630000|2024-11-26 04:50:30|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|7
1732596650000|2024-11-26 04:50:50|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|8
1732596700000|2024-11-26 04:51:40|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1732596720000|2024-11-26 04:52:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1732596770000|2024-11-26 04:52:50|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|0
1732596780000|2024-11-26 04:53:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|1
1732596810000|2024-11-26 04:53:30|||||||||1
1732596850000|2024-11-26 04:54:10|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1732596860000|2024-11-26 04:54:20|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|0
1732596870000|2024-11-26 04:54:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|3
1732596890000|2024-11-26 04:54:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|3
1732596900000|2024-11-26 04:55:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|1
1732596910000|2024-11-26 04:55:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|11
1732596920000|2024-11-26 04:55:20|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|658
1732596930000|2024-11-26 04:55:30|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|8
1732596950000|2024-11-26 04:55:50|||||||||3
1732596970000|2024-11-26 04:56:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|1
1732596980000|2024-11-26 04:56:20|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|2
1732596990000|2024-11-26 04:56:30|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|6
1732597010000|2024-11-26 04:56:50|||||||||27
1732597020000|2024-11-26 04:57:00|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.7|4251.7|6
1732597040000|2024-11-26 04:57:20|||||||||1
1732597050000|2024-11-26 04:57:30|4257.7|4251.7|4259.2|4253.2|4259.2|4253.2|4257.7|4251.7|3
1732597090000|2024-11-26 04:58:10|||||||||1
1732597100000|2024-11-26 04:58:20|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|1
1732597110000|2024-11-26 04:58:30|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1732597130000|2024-11-26 04:58:50|||||||||1
1732597140000|2024-11-26 04:59:00|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|3
1732597150000|2024-11-26 04:59:10|4259.2|4253.2|4259.2|4253.2|4260.2|4254.2|4259.2|4253.2|13
1732597170000|2024-11-26 04:59:30|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1732597200000|2024-11-26 05:00:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1732597220000|2024-11-26 05:00:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1732597240000|2024-11-26 05:00:40|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|1
1732597270000|2024-11-26 05:01:10|||||||||1
1732597280000|2024-11-26 05:01:20|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|3
1732597300000|2024-11-26 05:01:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1732597330000|2024-11-26 05:02:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|1
1732597340000|2024-11-26 05:02:20|||||||||1
1732597360000|2024-11-26 05:02:40|||||||||1
1732597380000|2024-11-26 05:03:00|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|3
1732597390000|2024-11-26 05:03:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1732597400000|2024-11-26 05:03:20|4261.2|4255.2|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|1
1732597470000|2024-11-26 05:04:30|||||||||3
1732597490000|2024-11-26 05:04:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|3
1732597510000|2024-11-26 05:05:10|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|1
1732597530000|2024-11-26 05:05:30|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4
1732597550000|2024-11-26 05:05:50|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|2
1732597560000|2024-11-26 05:06:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|3
1732597570000|2024-11-26 05:06:10|4261.2|4255.2|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|15
1732597600000|2024-11-26 05:06:40|||||||||1
1732597610000|2024-11-26 05:06:50|||||||||3
1732597630000|2024-11-26 05:07:10|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|2
1732597670000|2024-11-26 05:07:50|4262.2|4256.2|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|14
1732597680000|2024-11-26 05:08:00|||||||||2
1732597690000|2024-11-26 05:08:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4
1732597700000|2024-11-26 05:08:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|5
1732597720000|2024-11-26 05:08:40|||||||||1
1732597740000|2024-11-26 05:09:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1732597750000|2024-11-26 05:09:10|||||||||1
1732597760000|2024-11-26 05:09:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|5
1732597770000|2024-11-26 05:09:30|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|2
1732597790000|2024-11-26 05:09:50|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|3
1732597800000|2024-11-26 05:10:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|15
1732597840000|2024-11-26 05:10:40|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1732597860000|2024-11-26 05:11:00|4262.7|4256.7|4262.2|4256.2|4263.7|4257.7|4262.2|4256.2|5
1732597930000|2024-11-26 05:12:10|4261.7|4255.7|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|1
1732597950000|2024-11-26 05:12:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1732597960000|2024-11-26 05:12:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|2
1732597970000|2024-11-26 05:12:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1732598030000|2024-11-26 05:13:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1732598040000|2024-11-26 05:14:00|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|5
1732598050000|2024-11-26 05:14:10|4260.2|4254.2|4261.2|4255.2|4261.2|4255.2|4260.2|4254.2|7
1732598090000|2024-11-26 05:14:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|1
1732598100000|2024-11-26 05:15:00|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|2
1732598140000|2024-11-26 05:15:40|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|0
1732598150000|2024-11-26 05:15:50|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|1
1732598160000|2024-11-26 05:16:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1732598200000|2024-11-26 05:16:40|||||||||1
1732598270000|2024-11-26 05:17:50|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|6
1732598290000|2024-11-26 05:18:10|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1732598300000|2024-11-26 05:18:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|5
1732598320000|2024-11-26 05:18:40|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|2
1732598330000|2024-11-26 05:18:50|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1732598340000|2024-11-26 05:19:00|||||||||2
1732598360000|2024-11-26 05:19:20|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|1
1732598390000|2024-11-26 05:19:50|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|1
1732598450000|2024-11-26 05:20:50|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|1
1732598460000|2024-11-26 05:21:00|4260.7|4254.7|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|10
1732598470000|2024-11-26 05:21:10|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.2|4255.2|2
1732598490000|2024-11-26 05:21:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1732598500000|2024-11-26 05:21:40|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1732598520000|2024-11-26 05:22:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1732598590000|2024-11-26 05:23:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1732598600000|2024-11-26 05:23:20|||||||||1
1732598620000|2024-11-26 05:23:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|3
1732598630000|2024-11-26 05:23:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|2
1732598640000|2024-11-26 05:24:00|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|0
1732598650000|2024-11-26 05:24:10|4262.7|4256.7|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|2
1732598660000|2024-11-26 05:24:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|1
1732598690000|2024-11-26 05:24:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|12
1732598700000|2024-11-26 05:25:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|2
1732598720000|2024-11-26 05:25:20|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|2
1732598770000|2024-11-26 05:26:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|1
1732598780000|2024-11-26 05:26:20|4262.2|4256.2|4260.7|4254.7|4262.2|4256.2|4260.7|4254.7|2
1732598790000|2024-11-26 05:26:30|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|1
1732598810000|2024-11-26 05:26:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1732598820000|2024-11-26 05:27:00|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|0
1732598830000|2024-11-26 05:27:10|4260.2|4254.2|4259.2|4253.2|4260.2|4254.2|4258.7|4252.7|5
1732598890000|2024-11-26 05:28:10|4259.7|4253.7|4260.7|4254.7|4260.7|4254.7|4259.7|4253.7|1
1732598900000|2024-11-26 05:28:20|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|1
1732598960000|2024-11-26 05:29:20|||||||||1
1732598990000|2024-11-26 05:29:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|1
1732599000000|2024-11-26 05:30:00|4259.7|4253.7|4261.7|4255.7|4262.2|4256.2|4259.2|4253.2|5
1732599010000|2024-11-26 05:30:10|4262.2|4256.2|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|4
1732599020000|2024-11-26 05:30:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|10
1732599030000|2024-11-26 05:30:30|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|1
1732599080000|2024-11-26 05:31:20|||||||||1
1732599090000|2024-11-26 05:31:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|3
1732599100000|2024-11-26 05:31:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|3
1732599120000|2024-11-26 05:32:00|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1732599130000|2024-11-26 05:32:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|1
1732599140000|2024-11-26 05:32:20|||||||||1
1732599150000|2024-11-26 05:32:30|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|1
1732599170000|2024-11-26 05:32:50|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|0
1732599180000|2024-11-26 05:33:00|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.2|4256.2|2
1732599190000|2024-11-26 05:33:10|4263.2|4257.2|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|4
1732599200000|2024-11-26 05:33:20|4262.7|4256.7|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|0
1732599220000|2024-11-26 05:33:40|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.2|4255.2|5
1732599260000|2024-11-26 05:34:20|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|1
1732599270000|2024-11-26 05:34:30|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.2|4257.2|4
1732599280000|2024-11-26 05:34:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1732599290000|2024-11-26 05:34:50|4263.2|4257.2|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|0
1732599300000|2024-11-26 05:35:00|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|2
1732599310000|2024-11-26 05:35:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1732599320000|2024-11-26 05:35:20|||||||||1
1732599340000|2024-11-26 05:35:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|6
1732599350000|2024-11-26 05:35:50|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1732599360000|2024-11-26 05:36:00|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|1
1732599370000|2024-11-26 05:36:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|2
1732599380000|2024-11-26 05:36:20|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|0
1732599390000|2024-11-26 05:36:30|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1732599400000|2024-11-26 05:36:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|1
1732599430000|2024-11-26 05:37:10|||||||||1
1732599440000|2024-11-26 05:37:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|2
1732599450000|2024-11-26 05:37:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|1
1732599460000|2024-11-26 05:37:40|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|11
1732599480000|2024-11-26 05:38:00|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|14
1732599490000|2024-11-26 05:38:10|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|0
1732599510000|2024-11-26 05:38:30|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|1
1732599520000|2024-11-26 05:38:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1732599530000|2024-11-26 05:38:50|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1732599540000|2024-11-26 05:39:00|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1732599550000|2024-11-26 05:39:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1732599560000|2024-11-26 05:39:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1732599570000|2024-11-26 05:39:30|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1732599600000|2024-11-26 05:40:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|2
1732599620000|2024-11-26 05:40:20|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|3
1732599630000|2024-11-26 05:40:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1732599670000|2024-11-26 05:41:10|||||||||1
1732599680000|2024-11-26 05:41:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1732599690000|2024-11-26 05:41:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1732599730000|2024-11-26 05:42:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|2
1732599740000|2024-11-26 05:42:20|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1732599770000|2024-11-26 05:42:50|4262.7|4256.7|4263.2|4257.2|4263.2|4257.2|4262.7|4256.7|0
1732599840000|2024-11-26 05:44:00|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|2
1732599850000|2024-11-26 05:44:10|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.2|4256.2|2
1732599860000|2024-11-26 05:44:20|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|4
1732599900000|2024-11-26 05:45:00|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1732599910000|2024-11-26 05:45:10|||||||||1
1732599950000|2024-11-26 05:45:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1732600000000|2024-11-26 05:46:40|||||||||1
1732600010000|2024-11-26 05:46:50|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|1
1732600020000|2024-11-26 05:47:00|4261.7|4255.7|4261.2|4255.2|4261.7|4255.7|4261.2|4255.2|1
1732600030000|2024-11-26 05:47:10|4260.7|4254.7|4261.2|4255.2|4261.2|4255.2|4260.2|4254.2|4
1732600040000|2024-11-26 05:47:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|1
1732600080000|2024-11-26 05:48:00|4260.2|4254.2|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1732600120000|2024-11-26 05:48:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1732600160000|2024-11-26 05:49:20|||||||||5
1732600170000|2024-11-26 05:49:30|4259.2|4253.2|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|2
1732600190000|2024-11-26 05:49:50|||||||||1
1732600200000|2024-11-26 05:50:00|4252.2|4246.2|4251.2|4245.2|4252.2|4246.2|4250.7|4244.7|8
1732600210000|2024-11-26 05:50:10|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|3
1732600220000|2024-11-26 05:50:20|4252.2|4246.2|4251.2|4245.2|4252.2|4246.2|4251.2|4245.2|1
1732600240000|2024-11-26 05:50:40|4252.2|4246.2|4253.2|4247.2|4253.2|4247.2|4252.2|4246.2|9
1732600270000|2024-11-26 05:51:10|||||||||1
1732600280000|2024-11-26 05:51:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1732600290000|2024-11-26 05:51:30|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|4
1732600300000|2024-11-26 05:51:40|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|1
1732600310000|2024-11-26 05:51:50|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1732600320000|2024-11-26 05:52:00|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|0
1732600350000|2024-11-26 05:52:30|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|1
1732600390000|2024-11-26 05:53:10|4255.2|4249.2|4255.7|4249.7|4255.7|4249.7|4255.2|4249.2|3
1732600400000|2024-11-26 05:53:20|||||||||1
1732600420000|2024-11-26 05:53:40|||||||||1
1732600440000|2024-11-26 05:54:00|||||||||2
1732600450000|2024-11-26 05:54:10|||||||||3
1732600490000|2024-11-26 05:54:50|4257.2|4251.2|4256.7|4250.7|4257.2|4251.2|4256.7|4250.7|1
1732600500000|2024-11-26 05:55:00|4257.2|4251.2|4257.7|4251.7|4257.7|4251.7|4257.2|4251.2|6
1732600510000|2024-11-26 05:55:10|||||||||1
1732600540000|2024-11-26 05:55:40|||||||||1
1732600570000|2024-11-26 05:56:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|2
1732600580000|2024-11-26 05:56:20|4256.2|4250.2|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|1
1732600630000|2024-11-26 05:57:10|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|3
1732600650000|2024-11-26 05:57:30|||||||||2
1732600670000|2024-11-26 05:57:50|||||||||3
1732600700000|2024-11-26 05:58:20|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|3
1732600720000|2024-11-26 05:58:40|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|3
1732600740000|2024-11-26 05:59:00|4259.2|4253.2|4258.7|4252.7|4259.7|4253.7|4258.7|4252.7|8
1732600750000|2024-11-26 05:59:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1732600760000|2024-11-26 05:59:20|4258.7|4252.7|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|3
1732600770000|2024-11-26 05:59:30|4259.2|4253.2|4260.2|4254.2|4260.2|4254.2|4259.2|4253.2|6
1732600810000|2024-11-26 06:00:10|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|14
1732600850000|2024-11-26 06:00:50|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|28
1732600860000|2024-11-26 06:01:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1732600870000|2024-11-26 06:01:10|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|1
1732600880000|2024-11-26 06:01:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|6
1732600910000|2024-11-26 06:01:50|4262.2|4256.2|4261.2|4255.2|4262.2|4256.2|4261.2|4255.2|4
1732600920000|2024-11-26 06:02:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|0
1732600930000|2024-11-26 06:02:10|4262.2|4256.2|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|3
1732600940000|2024-11-26 06:02:20|4260.7|4254.7|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|0
1732600950000|2024-11-26 06:02:30|4261.2|4255.2|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|1
1732600960000|2024-11-26 06:02:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|1
1732600980000|2024-11-26 06:03:00|4260.7|4254.7|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|4
1732600990000|2024-11-26 06:03:10|4260.7|4254.7|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|1
1732601020000|2024-11-26 06:03:40|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1732601030000|2024-11-26 06:03:50|4260.7|4254.7|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1732601050000|2024-11-26 06:04:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|1
1732601070000|2024-11-26 06:04:30|4260.2|4254.2|4260.2|4254.2|4260.7|4254.7|4259.7|4253.7|3
1732601080000|2024-11-26 06:04:40|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|0
1732601090000|2024-11-26 06:04:50|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|1
1732601100000|2024-11-26 06:05:00|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|1
1732601130000|2024-11-26 06:05:30|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1732601140000|2024-11-26 06:05:40|4261.2|4255.2|4261.2|4255.2|4261.7|4255.7|4261.2|4255.2|0
1732601160000|2024-11-26 06:06:00|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1732601170000|2024-11-26 06:06:10|4261.2|4255.2|4262.7|4256.7|4262.7|4256.7|4261.2|4255.2|3
1732601180000|2024-11-26 06:06:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1732601190000|2024-11-26 06:06:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1732601200000|2024-11-26 06:06:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|10
1732601220000|2024-11-26 06:07:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|2
1732601230000|2024-11-26 06:07:10|4262.7|4256.7|4263.7|4257.7|4263.7|4257.7|4262.7|4256.7|1
1732601240000|2024-11-26 06:07:20|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1732601280000|2024-11-26 06:08:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1732601310000|2024-11-26 06:08:30|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|2
1732601320000|2024-11-26 06:08:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1732601340000|2024-11-26 06:09:00|4263.2|4257.2|4264.2|4258.2|4264.2|4258.2|4262.7|4256.7|4
1732601350000|2024-11-26 06:09:10|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1732601360000|2024-11-26 06:09:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1732601370000|2024-11-26 06:09:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|9
1732601380000|2024-11-26 06:09:40|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1732601390000|2024-11-26 06:09:50|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|11
1732601400000|2024-11-26 06:10:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|18
1732601410000|2024-11-26 06:10:10|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|3
1732601420000|2024-11-26 06:10:20|4263.7|4257.7|4264.7|4258.7|4264.7|4258.7|4263.7|4257.7|2
1732601430000|2024-11-26 06:10:30|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1732601440000|2024-11-26 06:10:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1732601460000|2024-11-26 06:11:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1732601470000|2024-11-26 06:11:10|||||||||1
1732601480000|2024-11-26 06:11:20|||||||||1
1732601510000|2024-11-26 06:11:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|1
1732601520000|2024-11-26 06:12:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1732601530000|2024-11-26 06:12:10|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|2
1732601540000|2024-11-26 06:12:20|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4263.2|4257.2|0
1732601570000|2024-11-26 06:12:50|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|1
1732601580000|2024-11-26 06:13:00|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|1
1732601600000|2024-11-26 06:13:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|1
1732601650000|2024-11-26 06:14:10|4266.2|4260.2|4264.7|4258.7|4266.2|4260.2|4264.7|4258.7|8
1732601660000|2024-11-26 06:14:20|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|2
1732601690000|2024-11-26 06:14:50|4264.7|4258.7|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|1
1732601700000|2024-11-26 06:15:00|||||||||2
1732601710000|2024-11-26 06:15:10|||||||||3
1732601720000|2024-11-26 06:15:20|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|5
1732601730000|2024-11-26 06:15:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1732601760000|2024-11-26 06:16:00|4265.2|4259.2|4265.2|4259.2|4265.7|4259.7|4264.7|4258.7|6
1732601770000|2024-11-26 06:16:10|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|1
1732601780000|2024-11-26 06:16:20|4264.7|4258.7|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|5
1732601790000|2024-11-26 06:16:30|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1732601800000|2024-11-26 06:16:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1732601820000|2024-11-26 06:17:00|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|3
1732601830000|2024-11-26 06:17:10|||||||||1
1732601850000|2024-11-26 06:17:30|||||||||3
1732601860000|2024-11-26 06:17:40|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1732601870000|2024-11-26 06:17:50|4262.2|4256.2|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1732601880000|2024-11-26 06:18:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1732601890000|2024-11-26 06:18:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|3
1732601900000|2024-11-26 06:18:20|||||||||1
1732601930000|2024-11-26 06:18:50|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|2
1732601940000|2024-11-26 06:19:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|0
1732601950000|2024-11-26 06:19:10|4261.7|4255.7|4262.7|4256.7|4262.7|4256.7|4261.2|4255.2|1
1732601960000|2024-11-26 06:19:20|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|1
1732601990000|2024-11-26 06:19:50|||||||||1
1732602050000|2024-11-26 06:20:50|4262.2|4256.2|4261.7|4255.7|4262.2|4256.2|4261.2|4255.2|1
1732602060000|2024-11-26 06:21:00|||||||||1
1732602070000|2024-11-26 06:21:10|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|5
1732602080000|2024-11-26 06:21:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1732602110000|2024-11-26 06:21:50|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|1
1732602120000|2024-11-26 06:22:00|4261.7|4255.7|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|2
1732602130000|2024-11-26 06:22:10|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|2
1732602150000|2024-11-26 06:22:30|4262.7|4256.7|4263.2|4257.2|4263.7|4257.7|4262.7|4256.7|1
1732602170000|2024-11-26 06:22:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1732602180000|2024-11-26 06:23:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1732602220000|2024-11-26 06:23:40|4262.2|4256.2|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|3
1732602240000|2024-11-26 06:24:00|||||||||1
1732602250000|2024-11-26 06:24:10|4261.2|4255.2|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|3
1732602270000|2024-11-26 06:24:30|4259.7|4253.7|4258.2|4252.2|4259.7|4253.7|4258.2|4252.2|15
1732602280000|2024-11-26 06:24:40|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|2
1732602300000|2024-11-26 06:25:00|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1732602310000|2024-11-26 06:25:10|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|4
1732602320000|2024-11-26 06:25:20|||||||||1
1732602330000|2024-11-26 06:25:30|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1732602340000|2024-11-26 06:25:40|||||||||1
1732602360000|2024-11-26 06:26:00|4257.7|4251.7|4257.2|4251.2|4258.2|4252.2|4256.7|4250.7|4
1732602370000|2024-11-26 06:26:10|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|1
1732602380000|2024-11-26 06:26:20|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1732602390000|2024-11-26 06:26:30|4258.2|4252.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|1
1732602400000|2024-11-26 06:26:40|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.7|4251.7|0
1732602410000|2024-11-26 06:26:50|4257.7|4251.7|4256.7|4250.7|4257.7|4251.7|4256.7|4250.7|1
1732602420000|2024-11-26 06:27:00|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|0
1732602430000|2024-11-26 06:27:10|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.7|4251.7|1
1732602440000|2024-11-26 06:27:20|||||||||2
1732602450000|2024-11-26 06:27:30|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|1
1732602470000|2024-11-26 06:27:50|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|1
1732602480000|2024-11-26 06:28:00|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1732602490000|2024-11-26 06:28:10|||||||||2
1732602500000|2024-11-26 06:28:20|||||||||5
1732602510000|2024-11-26 06:28:30|4257.7|4251.7|4258.2|4252.2|4258.7|4252.7|4257.7|4251.7|3
1732602520000|2024-11-26 06:28:40|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|4
1732602540000|2024-11-26 06:29:00|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|1
1732602550000|2024-11-26 06:29:10|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|3
1732602570000|2024-11-26 06:29:30|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|2
1732602600000|2024-11-26 06:30:00|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4257.7|4251.7|6
1732602610000|2024-11-26 06:30:10|||||||||1
1732602620000|2024-11-26 06:30:20|4257.7|4251.7|4255.7|4249.7|4257.7|4251.7|4255.7|4249.7|5
1732602630000|2024-11-26 06:30:30|4256.2|4250.2|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|1
1732602640000|2024-11-26 06:30:40|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|3
1732602650000|2024-11-26 06:30:50|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|1
1732602660000|2024-11-26 06:31:00|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1732602670000|2024-11-26 06:31:10|||||||||1
1732602680000|2024-11-26 06:31:20|4256.2|4250.2|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|9
1732602700000|2024-11-26 06:31:40|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|1
1732602710000|2024-11-26 06:31:50|4255.7|4249.7|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|0
1732602720000|2024-11-26 06:32:00|||||||||16
1732602730000|2024-11-26 06:32:10|||||||||1
1732602740000|2024-11-26 06:32:20|4253.7|4247.7|4255.2|4249.2|4255.2|4249.2|4253.2|4247.2|2
1732602750000|2024-11-26 06:32:30|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|0
1732602760000|2024-11-26 06:32:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|3
1732602770000|2024-11-26 06:32:50|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|19
1732602780000|2024-11-26 06:33:00|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1732602790000|2024-11-26 06:33:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1732602800000|2024-11-26 06:33:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|1
1732602820000|2024-11-26 06:33:40|||||||||1
1732602830000|2024-11-26 06:33:50|||||||||5
1732602840000|2024-11-26 06:34:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|3
1732602850000|2024-11-26 06:34:10|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|1
1732602890000|2024-11-26 06:34:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|6
1732602900000|2024-11-26 06:35:00|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|0
1732602910000|2024-11-26 06:35:10|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|1
1732602930000|2024-11-26 06:35:30|||||||||1
1732602940000|2024-11-26 06:35:40|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1732602950000|2024-11-26 06:35:50|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|6
1732602970000|2024-11-26 06:36:10|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|2
1732602990000|2024-11-26 06:36:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|5
1732603000000|2024-11-26 06:36:40|||||||||1
1732603040000|2024-11-26 06:37:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|15
1732603050000|2024-11-26 06:37:30|||||||||2
1732603060000|2024-11-26 06:37:40|||||||||6
1732603080000|2024-11-26 06:38:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|2
1732603090000|2024-11-26 06:38:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1732603100000|2024-11-26 06:38:20|4255.2|4249.2|4255.7|4249.7|4255.7|4249.7|4255.2|4249.2|2
1732603110000|2024-11-26 06:38:30|4255.2|4249.2|4255.7|4249.7|4255.7|4249.7|4255.2|4249.2|1
1732603120000|2024-11-26 06:38:40|||||||||1
1732603140000|2024-11-26 06:39:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1732603160000|2024-11-26 06:39:20|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254.2|4248.2|1
1732603170000|2024-11-26 06:39:30|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4252.7|4246.7|3
1732603180000|2024-11-26 06:39:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|0
1732603190000|2024-11-26 06:39:50|4253.2|4247.2|4252.2|4246.2|4253.2|4247.2|4252.2|4246.2|1
1732603200000|2024-11-26 06:40:00|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1732603210000|2024-11-26 06:40:10|4252.7|4246.7|4253.7|4247.7|4253.7|4247.7|4252.2|4246.2|1
1732603250000|2024-11-26 06:40:50|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|2
1732603260000|2024-11-26 06:41:00|4253.7|4247.7|4254.7|4248.7|4254.7|4248.7|4253.7|4247.7|1
1732603280000|2024-11-26 06:41:20|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|3
1732603290000|2024-11-26 06:41:30|4252.7|4246.7|4247.7|4241.7|4252.7|4246.7|4247.7|4241.7|19
1732603300000|2024-11-26 06:41:40|4246.7|4240.7|4245.7|4239.7|4246.7|4240.7|4245.7|4239.7|19
1732603310000|2024-11-26 06:41:50|4246.7|4240.7|4246.2|4240.2|4246.7|4240.7|4246.2|4240.2|4
1732603320000|2024-11-26 06:42:00|4246.7|4240.7|4246.7|4240.7|4247.2|4241.2|4246.7|4240.7|4
1732603330000|2024-11-26 06:42:10|||||||||2
1732603340000|2024-11-26 06:42:20|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|3
1732603370000|2024-11-26 06:42:50|||||||||3
1732603380000|2024-11-26 06:43:00|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|2
1732603390000|2024-11-26 06:43:10|||||||||1
1732603400000|2024-11-26 06:43:20|||||||||1
1732603410000|2024-11-26 06:43:30|||||||||3
1732603440000|2024-11-26 06:44:00|4245.7|4239.7|4244.7|4238.7|4245.7|4239.7|4244.7|4238.7|2
1732603450000|2024-11-26 06:44:10|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|1
1732603460000|2024-11-26 06:44:20|4244.7|4238.7|4245.2|4239.2|4245.2|4239.2|4244.7|4238.7|2
1732603470000|2024-11-26 06:44:30|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|0
1732603480000|2024-11-26 06:44:40|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4
1732603490000|2024-11-26 06:44:50|4245.2|4239.2|4244.2|4238.2|4245.2|4239.2|4244.2|4238.2|3
1732603500000|2024-11-26 06:45:00|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1732603510000|2024-11-26 06:45:10|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|2
1732603520000|2024-11-26 06:45:20|4242.7|4236.7|4240.7|4234.7|4242.7|4236.7|4240.7|4234.7|10
1732603530000|2024-11-26 06:45:30|||||||||4
1732603550000|2024-11-26 06:45:50|||||||||1
1732603560000|2024-11-26 06:46:00|4239.7|4233.7|4239.2|4233.2|4239.7|4233.7|4238.2|4232.2|14
1732603570000|2024-11-26 06:46:10|4238.7|4232.7|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|2
1732603580000|2024-11-26 06:46:20|4238.7|4232.7|4239.2|4233.2|4239.7|4233.7|4238.2|4232.2|4
1732603590000|2024-11-26 06:46:30|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|4239.7|4233.7|1
1732603600000|2024-11-26 06:46:40|4239.2|4233.2|4240.2|4234.2|4240.2|4234.2|4238.7|4232.7|5
1732603610000|2024-11-26 06:46:50|4239.7|4233.7|4239.7|4233.7|4240.7|4234.7|4239.7|4233.7|3
1732603620000|2024-11-26 06:47:00|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|1
1732603630000|2024-11-26 06:47:10|4239.7|4233.7|4240.2|4234.2|4240.2|4234.2|4239.7|4233.7|1
1732603640000|2024-11-26 06:47:20|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|10
1732603650000|2024-11-26 06:47:30|4239.7|4233.7|4238.2|4232.2|4239.7|4233.7|4237.7|4231.7|4
1732603660000|2024-11-26 06:47:40|4235.7|4229.7|4237.2|4231.2|4237.2|4231.2|4235.7|4229.7|25
1732603670000|2024-11-26 06:47:50|4236.7|4230.7|4237.2|4231.2|4237.2|4231.2|4236.7|4230.7|1
1732603690000|2024-11-26 06:48:10|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|2
1732603710000|2024-11-26 06:48:30|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|1
1732603730000|2024-11-26 06:48:50|4238.2|4232.2|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|2
1732603740000|2024-11-26 06:49:00|4233.7|4227.7|4233.2|4227.2|4235.2|4229.2|4233.2|4227.2|25
1732603750000|2024-11-26 06:49:10|4233.7|4227.7|4233.2|4227.2|4233.7|4227.7|4233.2|4227.2|1
1732603760000|2024-11-26 06:49:20|4233.7|4227.7|4232.7|4226.7|4233.7|4227.7|4232.7|4226.7|4
1732603770000|2024-11-26 06:49:30|||||||||2
1732603790000|2024-11-26 06:49:50|4233.7|4227.7|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|11
1732603830000|2024-11-26 06:50:30|||||||||1
1732603860000|2024-11-26 06:51:00|4234.7|4228.7|4235.7|4229.7|4235.7|4229.7|4234.2|4228.2|3
1732603870000|2024-11-26 06:51:10|4234.2|4228.2|4233.7|4227.7|4234.2|4228.2|4233.7|4227.7|4
1732603880000|2024-11-26 06:51:20|4234.2|4228.2|4235.2|4229.2|4236.2|4230.2|4234.2|4228.2|5
1732603890000|2024-11-26 06:51:30|4236.2|4230.2|4235.7|4229.7|4236.2|4230.2|4235.7|4229.7|1
1732603900000|2024-11-26 06:51:40|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|2
1732603910000|2024-11-26 06:51:50|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|1
1732603920000|2024-11-26 06:52:00|4237.2|4231.2|4237.7|4231.7|4238.2|4232.2|4237.2|4231.2|1
1732603940000|2024-11-26 06:52:20|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|1
1732603950000|2024-11-26 06:52:30|4237.7|4231.7|4237.7|4231.7|4238.2|4232.2|4237.2|4231.2|2
1732603960000|2024-11-26 06:52:40|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|0
1732603980000|2024-11-26 06:53:00|4237.2|4231.2|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|1
1732603990000|2024-11-26 06:53:10|4237.7|4231.7|4238.2|4232.2|4238.2|4232.2|4237.7|4231.7|1
1732604010000|2024-11-26 06:53:30|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1732604040000|2024-11-26 06:54:00|4236.2|4230.2|4235.7|4229.7|4236.2|4230.2|4235.7|4229.7|1
1732604050000|2024-11-26 06:54:10|4236.2|4230.2|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|2
1732604060000|2024-11-26 06:54:20|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|12
1732604080000|2024-11-26 06:54:40|4236.7|4230.7|4235.7|4229.7|4236.7|4230.7|4235.7|4229.7|4
1732604090000|2024-11-26 06:54:50|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|1
1732604110000|2024-11-26 06:55:10|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|1
1732604120000|2024-11-26 06:55:20|||||||||1
1732604130000|2024-11-26 06:55:30|||||||||2
1732604140000|2024-11-26 06:55:40|||||||||2
1732604150000|2024-11-26 06:55:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|2
1732604170000|2024-11-26 06:56:10|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|1
1732604190000|2024-11-26 06:56:30|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|1
1732604200000|2024-11-26 06:56:40|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1732604210000|2024-11-26 06:56:50|4234.2|4228.2|4232.2|4226.2|4234.2|4228.2|4232.2|4226.2|46
1732604220000|2024-11-26 06:57:00|4233.2|4227.2|4233.2|4227.2|4233.7|4227.7|4233.2|4227.2|1
1732604230000|2024-11-26 06:57:10|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|1
1732604240000|2024-11-26 06:57:20|4234.2|4228.2|4233.7|4227.7|4234.2|4228.2|4233.7|4227.7|1
1732604250000|2024-11-26 06:57:30|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|2
1732604260000|2024-11-26 06:57:40|||||||||1
1732604270000|2024-11-26 06:57:50|4233.7|4227.7|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|1
1732604280000|2024-11-26 06:58:00|4234.7|4228.7|4234.7|4228.7|4235.2|4229.2|4234.2|4228.2|0
1732604300000|2024-11-26 06:58:20|||||||||1
1732604310000|2024-11-26 06:58:30|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|1
1732604320000|2024-11-26 06:58:40|4234.7|4228.7|4235.2|4229.2|4235.2|4229.2|4234.7|4228.7|2
1732604330000|2024-11-26 06:58:50|4234.7|4228.7|4235.2|4229.2|4235.2|4229.2|4234.7|4228.7|1
1732604340000|2024-11-26 06:59:00|4234.7|4228.7|4235.2|4229.2|4235.2|4229.2|4234.7|4228.7|1
1732604350000|2024-11-26 06:59:10|4235.7|4229.7|4232.2|4226.2|4235.7|4229.7|4232.2|4226.2|8
1732604390000|2024-11-26 06:59:50|4232.7|4226.7|4232.2|4226.2|4232.7|4226.7|4232.2|4226.2|0
1732604400000|2024-11-26 07:00:00|4232.7|4226.7|4233.2|4227.2|4234.2|4228.2|4232.7|4226.7|9
1732604410000|2024-11-26 07:00:10|4233.7|4227.7|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|1
1732604430000|2024-11-26 07:00:30|4233.7|4227.7|4233.2|4227.2|4234.2|4228.2|4233.2|4227.2|7
1732604450000|2024-11-26 07:00:50|4233.7|4227.7|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|5
1732604460000|2024-11-26 07:01:00|||||||||1
1732604470000|2024-11-26 07:01:10|4234.7|4228.7|4234.2|4228.2|4234.7|4228.7|4234.2|4228.2|0
1732604490000|2024-11-26 07:01:30|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4234.2|4228.2|3
1732604500000|2024-11-26 07:01:40|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4
1732604510000|2024-11-26 07:01:50|||||||||1
1732604530000|2024-11-26 07:02:10|||||||||4
1732604610000|2024-11-26 07:03:30|||||||||1
1732604620000|2024-11-26 07:03:40|4235.8|4229.8|4235.7|4229.7|4235.8|4229.8|4235.7|4229.7|6
1732604630000|2024-11-26 07:03:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4
1732604640000|2024-11-26 07:04:00|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|0
1732604650000|2024-11-26 07:04:10|4235.2|4229.2|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|1
1732604690000|2024-11-26 07:04:50|||||||||1
1732604700000|2024-11-26 07:05:00|||||||||9
1732604710000|2024-11-26 07:05:10|4237.7|4231.7|4235.8|4229.8|4237.7|4231.7|4235.7|4229.7|10
1732604720000|2024-11-26 07:05:20|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4
1732604730000|2024-11-26 07:05:30|4237.2|4231.2|4238.2|4232.2|4238.2|4232.2|4236.7|4230.7|4
1732604740000|2024-11-26 07:05:40|4239.2|4233.2|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|3
1732604750000|2024-11-26 07:05:50|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|15
1732604760000|2024-11-26 07:06:00|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1732604770000|2024-11-26 07:06:10|4240.2|4234.2|4240.2|4234.2|4240.3|4234.3|4240.2|4234.2|1
1732604790000|2024-11-26 07:06:30|4239.2|4233.2|4238.2|4232.2|4239.2|4233.2|4238.2|4232.2|1
1732604800000|2024-11-26 07:06:40|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|1
1732604810000|2024-11-26 07:06:50|4238.8|4232.8|4239.2|4233.2|4239.2|4233.2|4238.3|4232.3|2
1732604820000|2024-11-26 07:07:00|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1732604830000|2024-11-26 07:07:10|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|0
1732604880000|2024-11-26 07:08:00|||||||||1
1732604890000|2024-11-26 07:08:10|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4236.7|4230.7|1
1732604900000|2024-11-26 07:08:20|4236.7|4230.7|4236.2|4230.2|4236.7|4230.7|4236.2|4230.2|0
1732604910000|2024-11-26 07:08:30|4236.7|4230.7|4236.2|4230.2|4236.7|4230.7|4236.2|4230.2|0
1732604920000|2024-11-26 07:08:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1732604930000|2024-11-26 07:08:50|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|1
1732604940000|2024-11-26 07:09:00|4237.7|4231.7|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|0
1732604950000|2024-11-26 07:09:10|4237.7|4231.7|4238.2|4232.2|4238.2|4232.2|4237.7|4231.7|0
1732604960000|2024-11-26 07:09:20|4238.7|4232.7|4239.2|4233.2|4239.2|4233.2|4238.7|4232.7|0
1732604980000|2024-11-26 07:09:40|||||||||1
1732604990000|2024-11-26 07:09:50|4238.7|4232.7|4238.2|4232.2|4239.2|4233.2|4238.2|4232.2|0
1732605000000|2024-11-26 07:10:00|4238.7|4232.7|4240.2|4234.2|4240.2|4234.2|4238.7|4232.7|1
1732605010000|2024-11-26 07:10:10|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|0
1732605020000|2024-11-26 07:10:20|||||||||1
1732605030000|2024-11-26 07:10:30|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|6
1732605040000|2024-11-26 07:10:40|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|1
1732605050000|2024-11-26 07:10:50|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|3
1732605060000|2024-11-26 07:11:00|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1732605070000|2024-11-26 07:11:10|4241.2|4235.2|4240.2|4234.2|4241.2|4235.2|4240.2|4234.2|3
1732605090000|2024-11-26 07:11:30|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1732605100000|2024-11-26 07:11:40|4239.7|4233.7|4239.2|4233.2|4239.7|4233.7|4239.2|4233.2|2
1732605110000|2024-11-26 07:11:50|4238.8|4232.8|4238.7|4232.7|4238.8|4232.8|4238.7|4232.7|1
1732605120000|2024-11-26 07:12:00|4238.3|4232.3|4238.2|4232.2|4238.3|4232.3|4238.2|4232.2|0
1732605140000|2024-11-26 07:12:20|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|1
1732605170000|2024-11-26 07:12:50|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|3
1732605180000|2024-11-26 07:13:00|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4237.8|4231.8|11
1732605190000|2024-11-26 07:13:10|4237.7|4231.7|4238.2|4232.2|4239.2|4233.2|4237.7|4231.7|25
1732605200000|2024-11-26 07:13:20|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1732605210000|2024-11-26 07:13:30|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|2
1732605220000|2024-11-26 07:13:40|4237.7|4231.7|4241.2|4235.2|4241.2|4235.2|4237.7|4231.7|3
1732605270000|2024-11-26 07:14:30|4240.7|4234.7|4239.7|4233.7|4240.7|4234.7|4239.7|4233.7|11
1732605280000|2024-11-26 07:14:40|4240.3|4234.3|4240.2|4234.2|4240.3|4234.3|4239.7|4233.7|0
1732605290000|2024-11-26 07:14:50|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1732605300000|2024-11-26 07:15:00|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|1
1732605310000|2024-11-26 07:15:10|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1732605380000|2024-11-26 07:16:20|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1732605390000|2024-11-26 07:16:30|4241.3|4235.3|4241.3|4235.3|4241.7|4235.7|4241.2|4235.2|2
1732605400000|2024-11-26 07:16:40|4241.2|4235.2|4241.3|4235.3|4241.3|4235.3|4240.7|4234.7|0
1732605410000|2024-11-26 07:16:50|4241.7|4235.7|4241.3|4235.3|4241.7|4235.7|4241.3|4235.3|0
1732605430000|2024-11-26 07:17:10|4241.7|4235.7|4241.3|4235.3|4241.7|4235.7|4241.3|4235.3|12
1732605440000|2024-11-26 07:17:20|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1732605450000|2024-11-26 07:17:30|4240.7|4234.7|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|2
1732605490000|2024-11-26 07:18:10|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4239.3|4233.3|29
1732605520000|2024-11-26 07:18:40|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|3
1732605530000|2024-11-26 07:18:50|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|2
1732605540000|2024-11-26 07:19:00|4241.3|4235.3|4241.7|4235.7|4241.7|4235.7|4240.8|4234.8|1
1732605550000|2024-11-26 07:19:10|4241.8|4235.8|4240.8|4234.8|4241.8|4235.8|4240.8|4234.8|10
1732605560000|2024-11-26 07:19:20|4240.7|4234.7|4241.3|4235.3|4241.7|4235.7|4240.2|4234.2|20
1732605580000|2024-11-26 07:19:40|4241.7|4235.7|4241.8|4235.8|4241.8|4235.8|4241.7|4235.7|0
1732605590000|2024-11-26 07:19:50|||||||||2
1732605600000|2024-11-26 07:20:00|||||||||4
1732605610000|2024-11-26 07:20:10|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4245.3|4239.3|32
1732605620000|2024-11-26 07:20:20|||||||||2
1732605630000|2024-11-26 07:20:30|4247.7|4241.7|4248.2|4242.2|4248.3|4242.3|4247.7|4241.7|1
1732605640000|2024-11-26 07:20:40|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|0
1732605650000|2024-11-26 07:20:50|4248.2|4242.2|4248.3|4242.3|4248.8|4242.8|4248.2|4242.2|5
1732605660000|2024-11-26 07:21:00|4248.7|4242.7|4248.3|4242.3|4248.7|4242.7|4248.3|4242.3|2
1732605670000|2024-11-26 07:21:10|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|1
1732605680000|2024-11-26 07:21:20|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1732605690000|2024-11-26 07:21:30|||||||||1
1732605700000|2024-11-26 07:21:40|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|1
1732605720000|2024-11-26 07:22:00|4247.2|4241.2|4246.3|4240.3|4247.3|4241.3|4246.3|4240.3|0
1732605730000|2024-11-26 07:22:10|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4
1732605740000|2024-11-26 07:22:20|4247.7|4241.7|4247.8|4241.8|4247.8|4241.8|4247.7|4241.7|0
1732605750000|2024-11-26 07:22:30|4248.2|4242.2|4248.8|4242.8|4248.8|4242.8|4248.2|4242.2|0
1732605760000|2024-11-26 07:22:40|4248.7|4242.7|4247.8|4241.8|4248.7|4242.7|4247.8|4241.8|3
1732605770000|2024-11-26 07:22:50|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|1
1732605780000|2024-11-26 07:23:00|4246.8|4240.8|4244.8|4238.8|4246.8|4240.8|4244.8|4238.8|2
1732605790000|2024-11-26 07:23:10|4244.3|4238.3|4244.3|4238.3|4245.3|4239.3|4244.3|4238.3|1
1732605800000|2024-11-26 07:23:20|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1732605820000|2024-11-26 07:23:40|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1732605830000|2024-11-26 07:23:50|4242.8|4236.8|4241.8|4235.8|4242.8|4236.8|4241.8|4235.8|0
1732605840000|2024-11-26 07:24:00|||||||||4
1732605880000|2024-11-26 07:24:40|4241.3|4235.3|4243.3|4237.3|4243.3|4237.3|4241.3|4235.3|2
1732605900000|2024-11-26 07:25:00|4242.8|4236.8|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|0
1732605910000|2024-11-26 07:25:10|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|1
1732605920000|2024-11-26 07:25:20|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1732605930000|2024-11-26 07:25:30|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|3
1732605970000|2024-11-26 07:26:10|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|1
1732606000000|2024-11-26 07:26:40|4241.8|4235.8|4241.7|4235.7|4241.8|4235.8|4241.7|4235.7|0
1732606010000|2024-11-26 07:26:50|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1732606020000|2024-11-26 07:27:00|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1732606030000|2024-11-26 07:27:10|4240.8|4234.8|4241.3|4235.3|4241.3|4235.3|4240.8|4234.8|1
1732606040000|2024-11-26 07:27:20|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1732606050000|2024-11-26 07:27:30|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|2
1732606060000|2024-11-26 07:27:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|2
1732606080000|2024-11-26 07:28:00|4236.3|4230.3|4236.3|4230.3|4236.8|4230.8|4234.3|4228.3|12
1732606090000|2024-11-26 07:28:10|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|0
1732606100000|2024-11-26 07:28:20|4236.3|4230.3|4237.7|4231.7|4237.7|4231.7|4236.3|4230.3|5
1732606110000|2024-11-26 07:28:30|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|3
1732606120000|2024-11-26 07:28:40|||||||||2
1732606140000|2024-11-26 07:29:00|||||||||5
1732606150000|2024-11-26 07:29:10|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|3
1732606170000|2024-11-26 07:29:30|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1732606190000|2024-11-26 07:29:50|||||||||1
1732606210000|2024-11-26 07:30:10|4235.8|4229.8|4235.2|4229.2|4235.8|4229.8|4234.8|4228.8|0
1732606220000|2024-11-26 07:30:20|4236.2|4230.2|4236.3|4230.3|4236.3|4230.3|4236.2|4230.2|1
1732606230000|2024-11-26 07:30:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|9
1732606240000|2024-11-26 07:30:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|11
1732606250000|2024-11-26 07:30:50|4231.8|4225.8|4233.3|4227.3|4233.3|4227.3|4231.8|4225.8|11
1732606260000|2024-11-26 07:31:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4
1732606270000|2024-11-26 07:31:10|4233.3|4227.3|4233.8|4227.8|4234.3|4228.3|4233.3|4227.3|0
1732606280000|2024-11-26 07:31:20|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|0
1732606290000|2024-11-26 07:31:30|4233.3|4227.3|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|0
1732606310000|2024-11-26 07:31:50|4232.8|4226.8|4232.8|4226.8|4233.3|4227.3|4232.3|4226.3|5
1732606320000|2024-11-26 07:32:00|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4232.3|4226.3|2
1732606330000|2024-11-26 07:32:10|4234.3|4228.3|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|1
1732606340000|2024-11-26 07:32:20|4234.8|4228.8|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|0
1732606350000|2024-11-26 07:32:30|4234.8|4228.8|4233.8|4227.8|4234.8|4228.8|4233.8|4227.8|0
1732606360000|2024-11-26 07:32:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1732606370000|2024-11-26 07:32:50|4234.8|4228.8|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|0
1732606380000|2024-11-26 07:33:00|4234.8|4228.8|4234.8|4228.8|4235.3|4229.3|4234.3|4228.3|0
1732606390000|2024-11-26 07:33:10|4235.3|4229.3|4234.8|4228.8|4235.3|4229.3|4234.8|4228.8|0
1732606420000|2024-11-26 07:33:40|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|0
1732606430000|2024-11-26 07:33:50|4234.3|4228.3|4233.8|4227.8|4234.3|4228.3|4233.3|4227.3|4
1732606440000|2024-11-26 07:34:00|4234.3|4228.3|4233.8|4227.8|4234.3|4228.3|4233.8|4227.8|1
1732606450000|2024-11-26 07:34:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1732606460000|2024-11-26 07:34:20|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|1
1732606480000|2024-11-26 07:34:40|4234.8|4228.8|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|1
1732606500000|2024-11-26 07:35:00|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|0
1732606520000|2024-11-26 07:35:20|4236.8|4230.8|4237.3|4231.3|4237.8|4231.8|4236.8|4230.8|7
1732606530000|2024-11-26 07:35:30|4236.8|4230.8|4236.3|4230.3|4236.8|4230.8|4236.3|4230.3|0
1732606550000|2024-11-26 07:35:50|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|1
1732606570000|2024-11-26 07:36:10|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.3|4230.3|0
1732606580000|2024-11-26 07:36:20|4236.3|4230.3|4236.3|4230.3|4237.3|4231.3|4236.3|4230.3|1
1732606600000|2024-11-26 07:36:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|3
1732606610000|2024-11-26 07:36:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1732606630000|2024-11-26 07:37:10|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1732606640000|2024-11-26 07:37:20|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|0
1732606650000|2024-11-26 07:37:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1732606690000|2024-11-26 07:38:10|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1732606710000|2024-11-26 07:38:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|1
1732606720000|2024-11-26 07:38:40|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1732606750000|2024-11-26 07:39:10|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|2
1732606780000|2024-11-26 07:39:40|4231.8|4225.8|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|0
1732606790000|2024-11-26 07:39:50|4231.8|4225.8|4233.3|4227.3|4233.8|4227.8|4231.8|4225.8|1
1732606800000|2024-11-26 07:40:00|4233.8|4227.8|4232.8|4226.8|4233.8|4227.8|4232.8|4226.8|0
1732606820000|2024-11-26 07:40:20|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|1
1732606850000|2024-11-26 07:40:50|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1732606860000|2024-11-26 07:41:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|1
1732606890000|2024-11-26 07:41:30|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1732606900000|2024-11-26 07:41:40|4230.8|4224.8|4230.3|4224.3|4231.8|4225.8|4230.3|4224.3|11
1732606910000|2024-11-26 07:41:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|1
1732606920000|2024-11-26 07:42:00|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1732606940000|2024-11-26 07:42:20|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|2
1732606950000|2024-11-26 07:42:30|4228.8|4222.8|4227.8|4221.8|4228.8|4222.8|4227.8|4221.8|2
1732606960000|2024-11-26 07:42:40|4228.3|4222.3|4227.8|4221.8|4228.3|4222.3|4227.8|4221.8|2
1732606970000|2024-11-26 07:42:50|||||||||2
1732607020000|2024-11-26 07:43:40|4227.3|4221.3|4227.8|4221.8|4227.8|4221.8|4227.3|4221.3|3
1732607050000|2024-11-26 07:44:10|||||||||1
1732607060000|2024-11-26 07:44:20|||||||||2
1732607070000|2024-11-26 07:44:30|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|6
1732607090000|2024-11-26 07:44:50|||||||||4
1732607100000|2024-11-26 07:45:00|4227.3|4221.3|4226.8|4220.8|4227.3|4221.3|4226.8|4220.8|3
1732607110000|2024-11-26 07:45:10|4227.3|4221.3|4226.8|4220.8|4227.3|4221.3|4226.8|4220.8|0
1732607120000|2024-11-26 07:45:20|4227.3|4221.3|4227.8|4221.8|4227.8|4221.8|4227.3|4221.3|5
1732607130000|2024-11-26 07:45:30|||||||||2
1732607150000|2024-11-26 07:45:50|||||||||2
1732607170000|2024-11-26 07:46:10|||||||||1
1732607180000|2024-11-26 07:46:20|||||||||3
1732607190000|2024-11-26 07:46:30|||||||||1
1732607230000|2024-11-26 07:47:10|||||||||3
1732607240000|2024-11-26 07:47:20|||||||||2
1732607260000|2024-11-26 07:47:40|||||||||1
1732607270000|2024-11-26 07:47:50|||||||||1
1732607280000|2024-11-26 07:48:00|||||||||4
1732607340000|2024-11-26 07:49:00|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|2
1732607380000|2024-11-26 07:49:40|||||||||2
1732607390000|2024-11-26 07:49:50|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|0
1732607420000|2024-11-26 07:50:20|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|1
1732607430000|2024-11-26 07:50:30|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|1
1732607460000|2024-11-26 07:51:00|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4
1732607470000|2024-11-26 07:51:10|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|2
1732607480000|2024-11-26 07:51:20|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|1
1732607490000|2024-11-26 07:51:30|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|0
1732607520000|2024-11-26 07:52:00|4226.8|4220.8|4227.3|4221.3|4227.3|4221.3|4226.8|4220.8|0
1732607540000|2024-11-26 07:52:20|4226.8|4220.8|4227.3|4221.3|4227.3|4221.3|4226.8|4220.8|1
1732607570000|2024-11-26 07:52:50|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|1
1732607580000|2024-11-26 07:53:00|||||||||1
1732607600000|2024-11-26 07:53:20|||||||||2
1732607660000|2024-11-26 07:54:20|||||||||3
1732607760000|2024-11-26 07:56:00|||||||||14
1732607770000|2024-11-26 07:56:10|||||||||2
1732607820000|2024-11-26 07:57:00|4229.3|4223.3|4229.8|4223.8|4230.3|4224.3|4229.3|4223.3|4
1732607830000|2024-11-26 07:57:10|4230.3|4224.3|4228.8|4222.8|4230.3|4224.3|4228.8|4222.8|6
1732607840000|2024-11-26 07:57:20|4228.3|4222.3|4227.3|4221.3|4228.3|4222.3|4227.3|4221.3|2
1732607850000|2024-11-26 07:57:30|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|0
1732607860000|2024-11-26 07:57:40|4227.3|4221.3|4226.8|4220.8|4227.3|4221.3|4226.8|4220.8|0
1732607890000|2024-11-26 07:58:10|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|0
1732607900000|2024-11-26 07:58:20|4226.8|4220.8|4227.8|4221.8|4227.8|4221.8|4226.8|4220.8|1
1732607910000|2024-11-26 07:58:30|4227.3|4221.3|4225.3|4219.3|4227.3|4221.3|4225.3|4219.3|5
1732607920000|2024-11-26 07:58:40|4224.8|4218.8|4224.8|4218.8|4225.8|4219.8|4224.8|4218.8|2
1732607930000|2024-11-26 07:58:50|4225.3|4219.3|4224.3|4218.3|4225.3|4219.3|4223.8|4217.8|2
1732607950000|2024-11-26 07:59:10|4223.8|4217.8|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|2
1732607970000|2024-11-26 07:59:30|4225.3|4219.3|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|4
1732607980000|2024-11-26 07:59:40|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|0
1732607990000|2024-11-26 07:59:50|4224.8|4218.8|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|1
1732608000000|2024-11-26 08:00:00|4223.8|4217.8|4224.3|4218.3|4224.8|4218.8|4223.8|4217.8|4
1732608010000|2024-11-26 08:00:10|4224.8|4218.8|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|3
1732608020000|2024-11-26 08:00:20|4224.8|4218.8|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|6
1732608030000|2024-11-26 08:00:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|1
1732608040000|2024-11-26 08:00:40|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1732608050000|2024-11-26 08:00:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|1
1732608060000|2024-11-26 08:01:00|4224.8|4218.8|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|3
1732608070000|2024-11-26 08:01:10|4224.3|4218.3|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|5
1732608080000|2024-11-26 08:01:20|4220.8|4214.8|4221.8|4215.8|4222.3|4216.3|4220.8|4214.8|66
1732608090000|2024-11-26 08:01:30|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|4
1732608100000|2024-11-26 08:01:40|4219.8|4213.8|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|6
1732608110000|2024-11-26 08:01:50|||||||||108
1732608120000|2024-11-26 08:02:00|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|3
1732608140000|2024-11-26 08:02:20|||||||||1
1732608150000|2024-11-26 08:02:30|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|10
1732608160000|2024-11-26 08:02:40|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|10
1732608170000|2024-11-26 08:02:50|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4
1732608180000|2024-11-26 08:03:00|4219.8|4213.8|4218.3|4212.3|4220.3|4214.3|4218.3|4212.3|55
1732608190000|2024-11-26 08:03:10|4218.8|4212.8|4220.3|4214.3|4220.3|4214.3|4218.3|4212.3|2
1732608220000|2024-11-26 08:03:40|4219.8|4213.8|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|1
1732608230000|2024-11-26 08:03:50|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|1
1732608240000|2024-11-26 08:04:00|4221.8|4215.8|4222.3|4216.3|4222.3|4216.3|4221.3|4215.3|2
1732608250000|2024-11-26 08:04:10|4221.8|4215.8|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|0
1732608260000|2024-11-26 08:04:20|4222.3|4216.3|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|0
1732608280000|2024-11-26 08:04:40|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|1
1732608290000|2024-11-26 08:04:50|4222.8|4216.8|4226.3|4220.3|4226.3|4220.3|4222.8|4216.8|17
1732608300000|2024-11-26 08:05:00|4225.8|4219.8|4226.3|4220.3|4226.8|4220.8|4225.8|4219.8|1
1732608310000|2024-11-26 08:05:10|4225.8|4219.8|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|1
1732608320000|2024-11-26 08:05:20|4224.8|4218.8|4225.8|4219.8|4225.8|4219.8|4224.8|4218.8|2
1732608330000|2024-11-26 08:05:30|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|1
1732608340000|2024-11-26 08:05:40|4225.8|4219.8|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|0
1732608350000|2024-11-26 08:05:50|4225.8|4219.8|4227.8|4221.8|4227.8|4221.8|4225.8|4219.8|7
1732608360000|2024-11-26 08:06:00|4228.3|4222.3|4228.8|4222.8|4228.8|4222.8|4227.8|4221.8|5
1732608370000|2024-11-26 08:06:10|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4
1732608380000|2024-11-26 08:06:20|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|3
1732608390000|2024-11-26 08:06:30|||||||||2
1732608400000|2024-11-26 08:06:40|||||||||5
1732608420000|2024-11-26 08:07:00|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4228.8|4222.8|2
1732608450000|2024-11-26 08:07:30|4228.8|4222.8|4228.8|4222.8|4229.3|4223.3|4228.8|4222.8|4
1732608470000|2024-11-26 08:07:50|4227.3|4221.3|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|5
1732608480000|2024-11-26 08:08:00|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|0
1732608490000|2024-11-26 08:08:10|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|0
1732608500000|2024-11-26 08:08:20|4227.3|4221.3|4228.3|4222.3|4228.3|4222.3|4227.3|4221.3|0
1732608510000|2024-11-26 08:08:30|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|0
1732608520000|2024-11-26 08:08:40|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|0
1732608530000|2024-11-26 08:08:50|4227.3|4221.3|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|0
1732608560000|2024-11-26 08:09:20|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|0
1732608580000|2024-11-26 08:09:40|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|24
1732608590000|2024-11-26 08:09:50|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|6
1732608600000|2024-11-26 08:10:00|||||||||1
1732608610000|2024-11-26 08:10:10|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|3
1732608630000|2024-11-26 08:10:30|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|5
1732608650000|2024-11-26 08:10:50|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1732608660000|2024-11-26 08:11:00|||||||||2
1732608670000|2024-11-26 08:11:10|4229.3|4223.3|4228.8|4222.8|4229.3|4223.3|4228.8|4222.8|2
1732608680000|2024-11-26 08:11:20|4229.3|4223.3|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|4
1732608740000|2024-11-26 08:12:20|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1732608750000|2024-11-26 08:12:30|4229.3|4223.3|4229.8|4223.8|4229.8|4223.8|4229.3|4223.3|0
1732608760000|2024-11-26 08:12:40|4230.8|4224.8|4231.8|4225.8|4231.8|4225.8|4230.8|4224.8|14
1732608800000|2024-11-26 08:13:20|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|11
1732608810000|2024-11-26 08:13:30|||||||||2
1732608820000|2024-11-26 08:13:40|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|3
1732608830000|2024-11-26 08:13:50|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|7
1732608840000|2024-11-26 08:14:00|4230.3|4224.3|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|1
1732608850000|2024-11-26 08:14:10|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1732608860000|2024-11-26 08:14:20|4231.3|4225.3|4230.3|4224.3|4231.3|4225.3|4230.3|4224.3|1
1732608890000|2024-11-26 08:14:50|||||||||1
1732608920000|2024-11-26 08:15:20|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|3
1732608940000|2024-11-26 08:15:40|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|0
1732608950000|2024-11-26 08:15:50|||||||||2
1732608960000|2024-11-26 08:16:00|4231.8|4225.8|4234.8|4228.8|4234.8|4228.8|4231.8|4225.8|20
1732608970000|2024-11-26 08:16:10|4233.8|4227.8|4231.8|4225.8|4233.8|4227.8|4231.8|4225.8|16
1732608980000|2024-11-26 08:16:20|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|1
1732608990000|2024-11-26 08:16:30|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|10
1732609000000|2024-11-26 08:16:40|4232.3|4226.3|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|3
1732609030000|2024-11-26 08:17:10|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|2
1732609060000|2024-11-26 08:17:40|||||||||1
1732609090000|2024-11-26 08:18:10|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|2
1732609100000|2024-11-26 08:18:20|4232.3|4226.3|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|4
1732609130000|2024-11-26 08:18:50|4231.8|4225.8|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|0
1732609150000|2024-11-26 08:19:10|4231.8|4225.8|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|0
1732609160000|2024-11-26 08:19:20|||||||||1
1732609170000|2024-11-26 08:19:30|||||||||2
1732609180000|2024-11-26 08:19:40|||||||||1
1732609190000|2024-11-26 08:19:50|4232.3|4226.3|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|4
1732609200000|2024-11-26 08:20:00|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|1
1732609210000|2024-11-26 08:20:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1732609230000|2024-11-26 08:20:30|||||||||1
1732609240000|2024-11-26 08:20:40|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|0
1732609250000|2024-11-26 08:20:50|4230.8|4224.8|4229.8|4223.8|4230.8|4224.8|4229.8|4223.8|0
1732609260000|2024-11-26 08:21:00|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|1
1732609280000|2024-11-26 08:21:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1732609320000|2024-11-26 08:22:00|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|1
1732609340000|2024-11-26 08:22:20|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|0
1732609370000|2024-11-26 08:22:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|0
1732609380000|2024-11-26 08:23:00|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|0
1732609390000|2024-11-26 08:23:10|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|0
1732609420000|2024-11-26 08:23:40|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4
1732609440000|2024-11-26 08:24:00|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|18
1732609450000|2024-11-26 08:24:10|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|0
1732609460000|2024-11-26 08:24:20|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|1
1732609480000|2024-11-26 08:24:40|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1732609500000|2024-11-26 08:25:00|4229.3|4223.3|4230.3|4224.3|4230.3|4224.3|4229.3|4223.3|0
1732609550000|2024-11-26 08:25:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1732609560000|2024-11-26 08:26:00|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|1
1732609570000|2024-11-26 08:26:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|1
1732609610000|2024-11-26 08:26:50|||||||||1
1732609620000|2024-11-26 08:27:00|4230.8|4224.8|4231.3|4225.3|4232.8|4226.8|4230.8|4224.8|9
1732609630000|2024-11-26 08:27:10|4231.8|4225.8|4232.3|4226.3|4232.8|4226.8|4231.8|4225.8|3
1732609640000|2024-11-26 08:27:20|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|0
1732609650000|2024-11-26 08:27:30|4230.8|4224.8|4228.3|4222.3|4230.8|4224.8|4228.3|4222.3|2
1732609670000|2024-11-26 08:27:50|4228.8|4222.8|4228.3|4222.3|4228.8|4222.8|4228.3|4222.3|1
1732609680000|2024-11-26 08:28:00|4227.8|4221.8|4227.3|4221.3|4228.3|4222.3|4227.3|4221.3|0
1732609710000|2024-11-26 08:28:30|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|2
1732609720000|2024-11-26 08:28:40|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|1
1732609740000|2024-11-26 08:29:00|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1732609750000|2024-11-26 08:29:10|||||||||2
1732609760000|2024-11-26 08:29:20|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|5
1732609770000|2024-11-26 08:29:30|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|0
1732609780000|2024-11-26 08:29:40|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1732609790000|2024-11-26 08:29:50|4229.8|4223.8|4230.8|4224.8|4230.8|4224.8|4229.3|4223.3|0
1732609800000|2024-11-26 08:30:00|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|0
1732609820000|2024-11-26 08:30:20|4231.3|4225.3|4230.3|4224.3|4231.8|4225.8|4230.3|4224.3|3
1732609830000|2024-11-26 08:30:30|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1732609860000|2024-11-26 08:31:00|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1732609870000|2024-11-26 08:31:10|4231.3|4225.3|4230.8|4224.8|4231.8|4225.8|4230.8|4224.8|4
1732609890000|2024-11-26 08:31:30|4231.3|4225.3|4229.3|4223.3|4231.3|4225.3|4229.3|4223.3|2
1732609900000|2024-11-26 08:31:40|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|0
1732609910000|2024-11-26 08:31:50|4229.8|4223.8|4229.8|4223.8|4230.3|4224.3|4229.3|4223.3|0
1732609920000|2024-11-26 08:32:00|4229.3|4223.3|4230.3|4224.3|4230.3|4224.3|4229.3|4223.3|0
1732609930000|2024-11-26 08:32:10|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1732609950000|2024-11-26 08:32:30|4230.3|4224.3|4229.8|4223.8|4230.3|4224.3|4229.8|4223.8|0
1732609970000|2024-11-26 08:32:50|4230.3|4224.3|4229.8|4223.8|4230.3|4224.3|4229.8|4223.8|0
1732609980000|2024-11-26 08:33:00|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|1
1732609990000|2024-11-26 08:33:10|4228.3|4222.3|4229.3|4223.3|4229.3|4223.3|4228.3|4222.3|6
1732610000000|2024-11-26 08:33:20|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|0
1732610010000|2024-11-26 08:33:30|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|1
1732610020000|2024-11-26 08:33:40|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.3|4223.3|0
1732610030000|2024-11-26 08:33:50|4229.3|4223.3|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|0
1732610040000|2024-11-26 08:34:00|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1732610050000|2024-11-26 08:34:10|4230.8|4224.8|4231.3|4225.3|4231.8|4225.8|4230.8|4224.8|5
1732610060000|2024-11-26 08:34:20|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|0
1732610070000|2024-11-26 08:34:30|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|1
1732610110000|2024-11-26 08:35:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1732610130000|2024-11-26 08:35:30|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|4
1732610140000|2024-11-26 08:35:40|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|4
1732610150000|2024-11-26 08:35:50|4230.8|4224.8|4230.3|4224.3|4231.3|4225.3|4230.3|4224.3|1
1732610160000|2024-11-26 08:36:00|4229.8|4223.8|4229.3|4223.3|4230.3|4224.3|4229.3|4223.3|0
1732610170000|2024-11-26 08:36:10|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|1
1732610180000|2024-11-26 08:36:20|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|0
1732610200000|2024-11-26 08:36:40|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|1
1732610220000|2024-11-26 08:37:00|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|1
1732610250000|2024-11-26 08:37:30|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|0
1732610270000|2024-11-26 08:37:50|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|3
1732610280000|2024-11-26 08:38:00|4231.8|4225.8|4230.3|4224.3|4231.8|4225.8|4230.3|4224.3|1
1732610290000|2024-11-26 08:38:10|4228.8|4222.8|4228.3|4222.3|4228.8|4222.8|4228.3|4222.3|3
1732610300000|2024-11-26 08:38:20|4228.8|4222.8|4228.3|4222.3|4228.8|4222.8|4228.3|4222.3|0
1732610310000|2024-11-26 08:38:30|4229.3|4223.3|4227.8|4221.8|4229.3|4223.3|4227.8|4221.8|2
1732610330000|2024-11-26 08:38:50|4228.3|4222.3|4228.8|4222.8|4228.8|4222.8|4228.3|4222.3|3
1732610340000|2024-11-26 08:39:00|4230.3|4224.3|4231.3|4225.3|4231.3|4225.3|4230.3|4224.3|2
1732610350000|2024-11-26 08:39:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1732610360000|2024-11-26 08:39:20|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|76
1732610390000|2024-11-26 08:39:50|||||||||47
1732610400000|2024-11-26 08:40:00|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1732610410000|2024-11-26 08:40:10|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|0
1732610420000|2024-11-26 08:40:20|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|1
1732610430000|2024-11-26 08:40:30|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4231.8|4225.8|117
1732610440000|2024-11-26 08:40:40|4231.8|4225.8|4229.3|4223.3|4231.8|4225.8|4229.3|4223.3|3
1732610450000|2024-11-26 08:40:50|4228.8|4222.8|4228.8|4222.8|4229.3|4223.3|4228.8|4222.8|0
1732610460000|2024-11-26 08:41:00|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4226.8|4220.8|11
1732610480000|2024-11-26 08:41:20|||||||||2
1732610570000|2024-11-26 08:42:50|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1732610610000|2024-11-26 08:43:30|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|2
1732610620000|2024-11-26 08:43:40|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|1
1732610640000|2024-11-26 08:44:00|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.3|4222.3|2
1732610650000|2024-11-26 08:44:10|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1732610680000|2024-11-26 08:44:40|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1732610690000|2024-11-26 08:44:50|4230.3|4224.3|4229.8|4223.8|4230.3|4224.3|4229.8|4223.8|0
1732610700000|2024-11-26 08:45:00|4230.3|4224.3|4228.3|4222.3|4230.3|4224.3|4228.3|4222.3|2
1732610710000|2024-11-26 08:45:10|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|4226.8|4220.8|2
1732610720000|2024-11-26 08:45:20|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|2
1732610730000|2024-11-26 08:45:30|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|4228.8|4222.8|0
1732610760000|2024-11-26 08:46:00|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|3
1732610770000|2024-11-26 08:46:10|4230.3|4224.3|4231.3|4225.3|4231.3|4225.3|4230.3|4224.3|1
1732610790000|2024-11-26 08:46:30|||||||||1
1732610840000|2024-11-26 08:47:20|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4229.3|4223.3|1
1732610870000|2024-11-26 08:47:50|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|0
1732610880000|2024-11-26 08:48:00|4231.3|4225.3|4230.3|4224.3|4231.3|4225.3|4230.3|4224.3|1
1732610890000|2024-11-26 08:48:10|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|0
1732610900000|2024-11-26 08:48:20|4230.3|4224.3|4229.3|4223.3|4230.3|4224.3|4229.3|4223.3|0
1732610910000|2024-11-26 08:48:30|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1732610920000|2024-11-26 08:48:40|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|1
1732610930000|2024-11-26 08:48:50|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|0
1732610940000|2024-11-26 08:49:00|4230.3|4224.3|4229.8|4223.8|4230.3|4224.3|4229.8|4223.8|0
1732610960000|2024-11-26 08:49:20|||||||||2
1732610980000|2024-11-26 08:49:40|||||||||3
1732611000000|2024-11-26 08:50:00|||||||||1
1732611020000|2024-11-26 08:50:20|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|1
1732611030000|2024-11-26 08:50:30|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|2
1732611090000|2024-11-26 08:51:30|4231.8|4225.8|4230.8|4224.8|4231.8|4225.8|4230.8|4224.8|4
1732611120000|2024-11-26 08:52:00|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|1
1732611130000|2024-11-26 08:52:10|||||||||1
1732611140000|2024-11-26 08:52:20|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|2
1732611160000|2024-11-26 08:52:40|||||||||10
1732611170000|2024-11-26 08:52:50|||||||||1
1732611200000|2024-11-26 08:53:20|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|6
1732611260000|2024-11-26 08:54:20|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|3
1732611270000|2024-11-26 08:54:30|4231.8|4225.8|4230.8|4224.8|4231.8|4225.8|4230.8|4224.8|8
1732611280000|2024-11-26 08:54:40|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|0
1732611290000|2024-11-26 08:54:50|4229.8|4223.8|4229.8|4223.8|4230.3|4224.3|4229.8|4223.8|0
1732611300000|2024-11-26 08:55:00|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1732611330000|2024-11-26 08:55:30|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|1
1732611360000|2024-11-26 08:56:00|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|1
1732611370000|2024-11-26 08:56:10|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|5
1732611380000|2024-11-26 08:56:20|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|8
1732611420000|2024-11-26 08:57:00|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|1
1732611450000|2024-11-26 08:57:30|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|0
1732611510000|2024-11-26 08:58:30|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|1
1732611520000|2024-11-26 08:58:40|4229.8|4223.8|4229.3|4223.3|4229.8|4223.8|4229.3|4223.3|1
1732611540000|2024-11-26 08:59:00|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1732611550000|2024-11-26 08:59:10|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|1
1732611570000|2024-11-26 08:59:30|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|1
1732611590000|2024-11-26 08:59:50|4230.8|4224.8|4230.3|4224.3|4230.8|4224.8|4230.3|4224.3|0
1732611600000|2024-11-26 09:00:00|4230.8|4224.8|4230.8|4224.8|4231.3|4225.3|4230.3|4224.3|1
1732611610000|2024-11-26 09:00:10|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|0
1732611620000|2024-11-26 09:00:20|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|2
1732611630000|2024-11-26 09:00:30|||||||||1
1732611660000|2024-11-26 09:01:00|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|1
1732611670000|2024-11-26 09:01:10|||||||||1
1732611680000|2024-11-26 09:01:20|4231.8|4225.8|4232.8|4226.8|4232.8|4226.8|4231.8|4225.8|2
1732611690000|2024-11-26 09:01:30|4232.3|4226.3|4229.8|4223.8|4232.3|4226.3|4229.8|4223.8|5
1732611700000|2024-11-26 09:01:40|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1732611710000|2024-11-26 09:01:50|4229.8|4223.8|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1732611780000|2024-11-26 09:03:00|4230.8|4224.8|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|1
1732611790000|2024-11-26 09:03:10|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|0
1732611800000|2024-11-26 09:03:20|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|1
1732611820000|2024-11-26 09:03:40|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|0
1732611830000|2024-11-26 09:03:50|||||||||1
1732611850000|2024-11-26 09:04:10|4230.8|4224.8|4231.3|4225.3|4231.3|4225.3|4230.8|4224.8|1
1732611870000|2024-11-26 09:04:30|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|3
1732611900000|2024-11-26 09:05:00|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|12
1732611910000|2024-11-26 09:05:10|4231.8|4225.8|4230.3|4224.3|4231.8|4225.8|4230.3|4224.3|6
1732611940000|2024-11-26 09:05:40|4230.8|4224.8|4231.8|4225.8|4231.8|4225.8|4230.8|4224.8|2
1732611950000|2024-11-26 09:05:50|||||||||1
1732611960000|2024-11-26 09:06:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|1
1732611970000|2024-11-26 09:06:10|4232.8|4226.8|4233.3|4227.3|4233.3|4227.3|4232.8|4226.8|6
1732611980000|2024-11-26 09:06:20|4234.8|4228.8|4235.3|4229.3|4236.8|4230.8|4234.8|4228.8|34
1732611990000|2024-11-26 09:06:30|4234.8|4228.8|4234.3|4228.3|4235.3|4229.3|4234.3|4228.3|5
1732612000000|2024-11-26 09:06:40|4233.8|4227.8|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|2
1732612010000|2024-11-26 09:06:50|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|0
1732612030000|2024-11-26 09:07:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1732612070000|2024-11-26 09:07:50|||||||||1
1732612080000|2024-11-26 09:08:00|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4230.3|4224.3|1
1732612100000|2024-11-26 09:08:20|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|4
1732612110000|2024-11-26 09:08:30|4234.8|4228.8|4233.8|4227.8|4235.3|4229.3|4233.3|4227.3|12
1732612120000|2024-11-26 09:08:40|4233.3|4227.3|4234.3|4228.3|4234.3|4228.3|4233.3|4227.3|7
1732612130000|2024-11-26 09:08:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1732612140000|2024-11-26 09:09:00|||||||||2
1732612150000|2024-11-26 09:09:10|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|2
1732612160000|2024-11-26 09:09:20|4233.8|4227.8|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|5
1732612170000|2024-11-26 09:09:30|4232.8|4226.8|4233.3|4227.3|4233.3|4227.3|4232.8|4226.8|4
1732612190000|2024-11-26 09:09:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|9
1732612200000|2024-11-26 09:10:00|4234.8|4228.8|4236.3|4230.3|4236.3|4230.3|4234.8|4228.8|8
1732612210000|2024-11-26 09:10:10|4236.8|4230.8|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|0
1732612220000|2024-11-26 09:10:20|4237.8|4231.8|4237.3|4231.3|4237.8|4231.8|4237.3|4231.3|2
1732612230000|2024-11-26 09:10:30|4236.3|4230.3|4237.3|4231.3|4237.8|4231.8|4236.3|4230.3|4
1732612240000|2024-11-26 09:10:40|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1732612250000|2024-11-26 09:10:50|4237.3|4231.3|4239.3|4233.3|4239.8|4233.8|4237.3|4231.3|14
1732612260000|2024-11-26 09:11:00|4240.8|4234.8|4242.3|4236.3|4242.3|4236.3|4240.8|4234.8|3
1732612280000|2024-11-26 09:11:20|4244.3|4238.3|4248.3|4242.3|4248.3|4242.3|4244.3|4238.3|25
1732612290000|2024-11-26 09:11:30|4247.3|4241.3|4248.3|4242.3|4248.3|4242.3|4247.3|4241.3|6
1732612300000|2024-11-26 09:11:40|4248.8|4242.8|4247.3|4241.3|4248.8|4242.8|4247.3|4241.3|4
1732612310000|2024-11-26 09:11:50|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1732612320000|2024-11-26 09:12:00|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|1
1732612330000|2024-11-26 09:12:10|4246.8|4240.8|4249.3|4243.3|4249.8|4243.8|4246.8|4240.8|8
1732612340000|2024-11-26 09:12:20|4249.8|4243.8|4248.8|4242.8|4249.8|4243.8|4248.8|4242.8|7
1732612360000|2024-11-26 09:12:40|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|0
1732612370000|2024-11-26 09:12:50|4248.3|4242.3|4249.3|4243.3|4249.3|4243.3|4248.3|4242.3|3
1732612380000|2024-11-26 09:13:00|||||||||1
1732612400000|2024-11-26 09:13:20|||||||||1
1732612410000|2024-11-26 09:13:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1732612420000|2024-11-26 09:13:40|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|0
1732612430000|2024-11-26 09:13:50|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|3
1732612460000|2024-11-26 09:14:20|4247.8|4241.8|4251.8|4245.8|4251.8|4245.8|4247.8|4241.8|11
1732612470000|2024-11-26 09:14:30|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|11
1732612480000|2024-11-26 09:14:40|||||||||4
1732612490000|2024-11-26 09:14:50|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|0
1732612510000|2024-11-26 09:15:10|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|1
1732612520000|2024-11-26 09:15:20|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1732612530000|2024-11-26 09:15:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|15
1732612540000|2024-11-26 09:15:40|||||||||9
1732612550000|2024-11-26 09:15:50|||||||||1
1732612560000|2024-11-26 09:16:00|||||||||10
1732612580000|2024-11-26 09:16:20|||||||||16
1732612590000|2024-11-26 09:16:30|||||||||9
1732612600000|2024-11-26 09:16:40|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|192
1732612610000|2024-11-26 09:16:50|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|6
1732612620000|2024-11-26 09:17:00|4253.8|4247.8|4254.3|4248.3|4254.8|4248.8|4253.8|4247.8|11
1732612630000|2024-11-26 09:17:10|4253.8|4247.8|4256.8|4250.8|4256.8|4250.8|4253.8|4247.8|27
1732612640000|2024-11-26 09:17:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|13
1732612650000|2024-11-26 09:17:30|4254.8|4248.8|4253.3|4247.3|4254.8|4248.8|4253.3|4247.3|9
1732612660000|2024-11-26 09:17:40|||||||||14
1732612670000|2024-11-26 09:17:50|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|7
1732612680000|2024-11-26 09:18:00|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|1
1732612690000|2024-11-26 09:18:10|4252.8|4246.8|4250.3|4244.3|4252.8|4246.8|4250.3|4244.3|7
1732612720000|2024-11-26 09:18:40|4249.8|4243.8|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|2
1732612740000|2024-11-26 09:19:00|4249.8|4243.8|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|2
1732612750000|2024-11-26 09:19:10|4250.8|4244.8|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|3
1732612810000|2024-11-26 09:20:10|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|6
1732612860000|2024-11-26 09:21:00|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|3
1732612880000|2024-11-26 09:21:20|||||||||1
1732612890000|2024-11-26 09:21:30|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|4
1732612910000|2024-11-26 09:21:50|4253.8|4247.8|4254.3|4248.3|4254.8|4248.8|4253.3|4247.3|12
1732612920000|2024-11-26 09:22:00|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1732612940000|2024-11-26 09:22:20|4253.8|4247.8|4252.8|4246.8|4253.8|4247.8|4252.3|4246.3|1
1732612950000|2024-11-26 09:22:30|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|1
1732612990000|2024-11-26 09:23:10|||||||||1
1732613010000|2024-11-26 09:23:30|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|1
1732613020000|2024-11-26 09:23:40|||||||||1
1732613030000|2024-11-26 09:23:50|||||||||1
1732613090000|2024-11-26 09:24:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|0
1732613100000|2024-11-26 09:25:00|4259.8|4253.8|4260.3|4254.3|4261.3|4255.3|4259.8|4253.8|19
1732613110000|2024-11-26 09:25:10|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.8|4253.8|1
1732613120000|2024-11-26 09:25:20|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|3
1732613130000|2024-11-26 09:25:30|||||||||1
1732613140000|2024-11-26 09:25:40|4259.8|4253.8|4259.3|4253.3|4259.8|4253.8|4259.3|4253.3|15
1732613150000|2024-11-26 09:25:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1732613160000|2024-11-26 09:26:00|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|22
1732613170000|2024-11-26 09:26:10|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1732613180000|2024-11-26 09:26:20|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|0
1732613190000|2024-11-26 09:26:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1732613210000|2024-11-26 09:26:50|4262.3|4256.3|4260.8|4254.8|4262.3|4256.3|4260.8|4254.8|56
1732613220000|2024-11-26 09:27:00|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1732613240000|2024-11-26 09:27:20|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1732613250000|2024-11-26 09:27:30|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|15
1732613260000|2024-11-26 09:27:40|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1732613270000|2024-11-26 09:27:50|||||||||3
1732613280000|2024-11-26 09:28:00|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|25
1732613290000|2024-11-26 09:28:10|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|25
1732613300000|2024-11-26 09:28:20|4264.8|4258.8|4265.8|4259.8|4266.3|4260.3|4264.8|4258.8|9
1732613310000|2024-11-26 09:28:30|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|3
1732613320000|2024-11-26 09:28:40|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|31
1732613340000|2024-11-26 09:29:00|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|7
1732613350000|2024-11-26 09:29:10|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|1
1732613360000|2024-11-26 09:29:20|||||||||1
1732613370000|2024-11-26 09:29:30|4264.8|4258.8|4263.3|4257.3|4264.8|4258.8|4263.3|4257.3|3
1732613400000|2024-11-26 09:30:00|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|1
1732613410000|2024-11-26 09:30:10|4264.3|4258.3|4265.3|4259.3|4265.3|4259.3|4264.3|4258.3|6
1732613420000|2024-11-26 09:30:20|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|3
1732613430000|2024-11-26 09:30:30|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|1
1732613450000|2024-11-26 09:30:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|1
1732613460000|2024-11-26 09:31:00|4264.8|4258.8|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|3
1732613470000|2024-11-26 09:31:10|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4
1732613490000|2024-11-26 09:31:30|4265.3|4259.3|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|4
1732613500000|2024-11-26 09:31:40|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|0
1732613520000|2024-11-26 09:32:00|4265.8|4259.8|4264.8|4258.8|4265.8|4259.8|4264.8|4258.8|2
1732613530000|2024-11-26 09:32:10|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|5
1732613540000|2024-11-26 09:32:20|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|1
1732613560000|2024-11-26 09:32:40|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|3
1732613570000|2024-11-26 09:32:50|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4262.8|4256.8|6
1732613580000|2024-11-26 09:33:00|4264.8|4258.8|4260.8|4254.8|4264.8|4258.8|4260.8|4254.8|12
1732613590000|2024-11-26 09:33:10|4261.3|4255.3|4260.3|4254.3|4261.3|4255.3|4260.3|4254.3|6
1732613600000|2024-11-26 09:33:20|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|2
1732613610000|2024-11-26 09:33:30|||||||||1
1732613620000|2024-11-26 09:33:40|4260.8|4254.8|4264.8|4258.8|4264.8|4258.8|4260.8|4254.8|8
1732613630000|2024-11-26 09:33:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|2
1732613640000|2024-11-26 09:34:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|1
1732613660000|2024-11-26 09:34:20|||||||||1
1732613670000|2024-11-26 09:34:30|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|12
1732613680000|2024-11-26 09:34:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|2
1732613690000|2024-11-26 09:34:50|||||||||1
1732613700000|2024-11-26 09:35:00|4265.3|4259.3|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|4
1732613710000|2024-11-26 09:35:10|||||||||1
1732613720000|2024-11-26 09:35:20|||||||||1
1732613740000|2024-11-26 09:35:40|||||||||1
1732613750000|2024-11-26 09:35:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1732613760000|2024-11-26 09:36:00|4265.3|4259.3|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|3
1732613780000|2024-11-26 09:36:20|4266.3|4260.3|4266.3|4260.3|4266.8|4260.8|4265.8|4259.8|9
1732613790000|2024-11-26 09:36:30|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|6
1732613800000|2024-11-26 09:36:40|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|4
1732613810000|2024-11-26 09:36:50|||||||||1
1732613830000|2024-11-26 09:37:10|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|3
1732613840000|2024-11-26 09:37:20|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|27
1732613850000|2024-11-26 09:37:30|4266.8|4260.8|4265.3|4259.3|4266.8|4260.8|4265.3|4259.3|2
1732613860000|2024-11-26 09:37:40|||||||||1
1732613870000|2024-11-26 09:37:50|4265.8|4259.8|4266.8|4260.8|4266.8|4260.8|4265.8|4259.8|34
1732613880000|2024-11-26 09:38:00|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.3|4259.3|36
1732613890000|2024-11-26 09:38:10|4266.3|4260.3|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|6
1732613900000|2024-11-26 09:38:20|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|1
1732613910000|2024-11-26 09:38:30|4265.3|4259.3|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|16
1732613920000|2024-11-26 09:38:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.3|4259.3|0
1732613930000|2024-11-26 09:38:50|4265.3|4259.3|4265.8|4259.8|4266.3|4260.3|4265.3|4259.3|2
1732613950000|2024-11-26 09:39:10|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.8|4258.8|4
1732613960000|2024-11-26 09:39:20|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|17
1732613970000|2024-11-26 09:39:30|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|1
1732613980000|2024-11-26 09:39:40|||||||||1
1732613990000|2024-11-26 09:39:50|||||||||1
1732614000000|2024-11-26 09:40:00|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|1
1732614010000|2024-11-26 09:40:10|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|4
1732614020000|2024-11-26 09:40:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1732614030000|2024-11-26 09:40:30|||||||||1
1732614050000|2024-11-26 09:40:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|1
1732614060000|2024-11-26 09:41:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|1
1732614070000|2024-11-26 09:41:10|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|6
1732614080000|2024-11-26 09:41:20|||||||||3
1732614090000|2024-11-26 09:41:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|8
1732614100000|2024-11-26 09:41:40|4266.3|4260.3|4266.8|4260.8|4266.8|4260.8|4265.8|4259.8|5
1732614110000|2024-11-26 09:41:50|4267.8|4261.8|4264.8|4258.8|4267.8|4261.8|4264.8|4258.8|45
1732614120000|2024-11-26 09:42:00|||||||||1
1732614130000|2024-11-26 09:42:10|4263.8|4257.8|4263.3|4257.3|4263.8|4257.8|4263.3|4257.3|5
1732614140000|2024-11-26 09:42:20|||||||||14
1732614150000|2024-11-26 09:42:30|4263.8|4257.8|4264.8|4258.8|4264.8|4258.8|4263.8|4257.8|6
1732614160000|2024-11-26 09:42:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|5
1732614170000|2024-11-26 09:42:50|4266.8|4260.8|4267.8|4261.8|4267.8|4261.8|4266.8|4260.8|42
1732614180000|2024-11-26 09:43:00|4266.8|4260.8|4267.3|4261.3|4267.8|4261.8|4266.8|4260.8|19
1732614190000|2024-11-26 09:43:10|4266.8|4260.8|4264.3|4258.3|4266.8|4260.8|4264.3|4258.3|36
1732614200000|2024-11-26 09:43:20|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|7
1732614210000|2024-11-26 09:43:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1732614220000|2024-11-26 09:43:40|||||||||1
1732614230000|2024-11-26 09:43:50|||||||||1
1732614240000|2024-11-26 09:44:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|11
1732614250000|2024-11-26 09:44:10|||||||||1
1732614260000|2024-11-26 09:44:20|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|71
1732614270000|2024-11-26 09:44:30|4267.8|4261.8|4266.3|4260.3|4268.3|4262.3|4266.3|4260.3|11
1732614280000|2024-11-26 09:44:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|3
1732614290000|2024-11-26 09:44:50|4266.3|4260.3|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|2
1732614300000|2024-11-26 09:45:00|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|2
1732614310000|2024-11-26 09:45:10|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|0
1732614320000|2024-11-26 09:45:20|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|24
1732614330000|2024-11-26 09:45:30|||||||||8
1732614340000|2024-11-26 09:45:40|||||||||6
1732614350000|2024-11-26 09:45:50|4266.8|4260.8|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|3
1732614360000|2024-11-26 09:46:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|2
1732614370000|2024-11-26 09:46:10|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|5
1732614380000|2024-11-26 09:46:20|4263.8|4257.8|4263.3|4257.3|4264.3|4258.3|4263.3|4257.3|1
1732614390000|2024-11-26 09:46:30|||||||||1
1732614400000|2024-11-26 09:46:40|4263.8|4257.8|4263.3|4257.3|4264.3|4258.3|4263.3|4257.3|2
1732614420000|2024-11-26 09:47:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|3
1732614430000|2024-11-26 09:47:10|4264.8|4258.8|4265.3|4259.3|4265.8|4259.8|4264.8|4258.8|9
1732614440000|2024-11-26 09:47:20|4264.3|4258.3|4265.3|4259.3|4265.3|4259.3|4264.3|4258.3|3
1732614450000|2024-11-26 09:47:30|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4
1732614460000|2024-11-26 09:47:40|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4266.8|4260.8|21
1732614470000|2024-11-26 09:47:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|2
1732614480000|2024-11-26 09:48:00|||||||||2
1732614490000|2024-11-26 09:48:10|||||||||1
1732614510000|2024-11-26 09:48:30|||||||||2
1732614520000|2024-11-26 09:48:40|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|18
1732614530000|2024-11-26 09:48:50|4267.8|4261.8|4267.3|4261.3|4268.3|4262.3|4267.3|4261.3|17
1732614540000|2024-11-26 09:49:00|||||||||1
1732614560000|2024-11-26 09:49:20|||||||||1
1732614570000|2024-11-26 09:49:30|4267.8|4261.8|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|26
1732614590000|2024-11-26 09:49:50|||||||||2
1732614600000|2024-11-26 09:50:00|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|18
1732614610000|2024-11-26 09:50:10|||||||||1
1732614620000|2024-11-26 09:50:20|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|2
1732614630000|2024-11-26 09:50:30|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|2
1732614640000|2024-11-26 09:50:40|4267.3|4261.3|4269.8|4263.8|4269.8|4263.8|4267.3|4261.3|16
1732614650000|2024-11-26 09:50:50|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|2
1732614660000|2024-11-26 09:51:00|||||||||7
1732614670000|2024-11-26 09:51:10|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|33
1732614680000|2024-11-26 09:51:20|4270.3|4264.3|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|6
1732614690000|2024-11-26 09:51:30|4270.3|4264.3|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|2
1732614700000|2024-11-26 09:51:40|||||||||1
1732614710000|2024-11-26 09:51:50|4272.3|4266.3|4273.3|4267.3|4274.3|4268.3|4272.3|4266.3|58
1732614720000|2024-11-26 09:52:00|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4271.8|4265.8|11
1732614730000|2024-11-26 09:52:10|||||||||3
1732614740000|2024-11-26 09:52:20|4271.8|4265.8|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|2
1732614750000|2024-11-26 09:52:30|4272.3|4266.3|4271.3|4265.3|4272.3|4266.3|4271.3|4265.3|8
1732614760000|2024-11-26 09:52:40|4271.8|4265.8|4271.3|4265.3|4271.8|4265.8|4271.3|4265.3|14
1732614770000|2024-11-26 09:52:50|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|4
1732614780000|2024-11-26 09:53:00|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|1
1732614800000|2024-11-26 09:53:20|||||||||2
1732614810000|2024-11-26 09:53:30|4271.8|4265.8|4272.3|4266.3|4272.3|4266.3|4271.8|4265.8|3
1732614820000|2024-11-26 09:53:40|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|0
1732614830000|2024-11-26 09:53:50|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|2
1732614840000|2024-11-26 09:54:00|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|1
1732614850000|2024-11-26 09:54:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|2
1732614860000|2024-11-26 09:54:20|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|11
1732614870000|2024-11-26 09:54:30|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|6
1732614880000|2024-11-26 09:54:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|6
1732614890000|2024-11-26 09:54:50|||||||||6
1732614900000|2024-11-26 09:55:00|||||||||4
1732614910000|2024-11-26 09:55:10|||||||||1
1732614920000|2024-11-26 09:55:20|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|9
1732614930000|2024-11-26 09:55:30|4269.8|4263.8|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|4
1732614940000|2024-11-26 09:55:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|14
1732614950000|2024-11-26 09:55:50|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|3
1732614960000|2024-11-26 09:56:00|4270.8|4264.8|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|0
1732614970000|2024-11-26 09:56:10|||||||||1
1732614980000|2024-11-26 09:56:20|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|2
1732614990000|2024-11-26 09:56:30|4268.8|4262.8|4269.8|4263.8|4269.8|4263.8|4268.8|4262.8|3
1732615000000|2024-11-26 09:56:40|||||||||1
1732615010000|2024-11-26 09:56:50|||||||||1
1732615020000|2024-11-26 09:57:00|4270.3|4264.3|4271.3|4265.3|4271.3|4265.3|4270.3|4264.3|10
1732615030000|2024-11-26 09:57:10|4271.8|4265.8|4270.8|4264.8|4271.8|4265.8|4270.8|4264.8|5
1732615050000|2024-11-26 09:57:30|||||||||2
1732615060000|2024-11-26 09:57:40|||||||||5
1732615070000|2024-11-26 09:57:50|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|3
1732615080000|2024-11-26 09:58:00|4269.8|4263.8|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|4
1732615090000|2024-11-26 09:58:10|||||||||1
1732615100000|2024-11-26 09:58:20|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|4
1732615110000|2024-11-26 09:58:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|7
1732615120000|2024-11-26 09:58:40|4269.9|4263.9|4269.8|4263.8|4269.9|4263.9|4269.8|4263.8|12
1732615130000|2024-11-26 09:58:50|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|2
1732615140000|2024-11-26 09:59:00|4270.4|4264.4|4270.3|4264.3|4270.4|4264.4|4270.3|4264.3|6
1732615150000|2024-11-26 09:59:10|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|2
1732615170000|2024-11-26 09:59:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4
1732615180000|2024-11-26 09:59:40|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|0
1732615190000|2024-11-26 09:59:50|4269.8|4263.8|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|2
1732615200000|2024-11-26 10:00:00|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|4
1732615210000|2024-11-26 10:00:10|4269.8|4263.8|4270.3|4264.3|4270.8|4264.8|4269.8|4263.8|6
1732615220000|2024-11-26 10:00:20|||||||||3
1732615240000|2024-11-26 10:00:40|||||||||1
1732615250000|2024-11-26 10:00:50|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|7
1732615260000|2024-11-26 10:01:00|4269.8|4263.8|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|2
1732615270000|2024-11-26 10:01:10|||||||||1
1732615280000|2024-11-26 10:01:20|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|3
1732615290000|2024-11-26 10:01:30|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|3
1732615300000|2024-11-26 10:01:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|4
1732615310000|2024-11-26 10:01:50|||||||||1
1732615320000|2024-11-26 10:02:00|||||||||1
1732615330000|2024-11-26 10:02:10|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|1
1732615340000|2024-11-26 10:02:20|||||||||2
1732615350000|2024-11-26 10:02:30|||||||||3
1732615360000|2024-11-26 10:02:40|||||||||3
1732615370000|2024-11-26 10:02:50|||||||||2
1732615380000|2024-11-26 10:03:00|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|3
1732615390000|2024-11-26 10:03:10|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|1
1732615410000|2024-11-26 10:03:30|||||||||1
1732615420000|2024-11-26 10:03:40|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|11
1732615430000|2024-11-26 10:03:50|4270.9|4264.9|4269.8|4263.8|4270.9|4264.9|4269.8|4263.8|15
1732615440000|2024-11-26 10:04:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|2
1732615450000|2024-11-26 10:04:10|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|2
1732615460000|2024-11-26 10:04:20|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|1
1732615470000|2024-11-26 10:04:30|4269.3|4263.3|4267.8|4261.8|4269.3|4263.3|4265.8|4259.8|15
1732615480000|2024-11-26 10:04:40|4267.3|4261.3|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|4
1732615490000|2024-11-26 10:04:50|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|3
1732615500000|2024-11-26 10:05:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|2
1732615510000|2024-11-26 10:05:10|||||||||2
1732615520000|2024-11-26 10:05:20|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|4
1732615530000|2024-11-26 10:05:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|1
1732615540000|2024-11-26 10:05:40|4269.3|4263.3|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|2
1732615550000|2024-11-26 10:05:50|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|1
1732615560000|2024-11-26 10:06:00|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|3
1732615570000|2024-11-26 10:06:10|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|0
1732615580000|2024-11-26 10:06:20|||||||||1
1732615590000|2024-11-26 10:06:30|||||||||4
1732615610000|2024-11-26 10:06:50|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4
1732615620000|2024-11-26 10:07:00|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|3
1732615630000|2024-11-26 10:07:10|4265.8|4259.8|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|10
1732615650000|2024-11-26 10:07:30|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|7
1732615660000|2024-11-26 10:07:40|||||||||5
1732615670000|2024-11-26 10:07:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|10
1732615680000|2024-11-26 10:08:00|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4263.8|4257.8|5
1732615690000|2024-11-26 10:08:10|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4264.3|4258.3|2
1732615700000|2024-11-26 10:08:20|4263.9|4257.9|4263.8|4257.8|4263.9|4257.9|4263.8|4257.8|1
1732615710000|2024-11-26 10:08:30|4262.3|4256.3|4263.3|4257.3|4263.3|4257.3|4262.3|4256.3|5
1732615720000|2024-11-26 10:08:40|||||||||17
1732615730000|2024-11-26 10:08:50|||||||||1
1732615740000|2024-11-26 10:09:00|4262.8|4256.8|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|1
1732615750000|2024-11-26 10:09:10|4262.3|4256.3|4261.3|4255.3|4262.3|4256.3|4261.3|4255.3|4
1732615760000|2024-11-26 10:09:20|||||||||1
1732615770000|2024-11-26 10:09:30|4261.8|4255.8|4262.3|4256.3|4262.8|4256.8|4261.8|4255.8|0
1732615780000|2024-11-26 10:09:40|||||||||2
1732615790000|2024-11-26 10:09:50|4261.8|4255.8|4262.3|4256.3|4262.3|4256.3|4261.8|4255.8|2
1732615800000|2024-11-26 10:10:00|4262.8|4256.8|4262.8|4256.8|4263.3|4257.3|4262.8|4256.8|2
1732615820000|2024-11-26 10:10:20|||||||||1
1732615830000|2024-11-26 10:10:30|||||||||1
1732615840000|2024-11-26 10:10:40|4263.3|4257.3|4263.3|4257.3|4263.8|4257.8|4262.8|4256.8|12
1732615850000|2024-11-26 10:10:50|||||||||1
1732615860000|2024-11-26 10:11:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|9
1732615870000|2024-11-26 10:11:10|4262.3|4256.3|4261.8|4255.8|4262.3|4256.3|4261.8|4255.8|1
1732615880000|2024-11-26 10:11:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|1
1732615900000|2024-11-26 10:11:40|||||||||1
1732615910000|2024-11-26 10:11:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1732615920000|2024-11-26 10:12:00|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4
1732615930000|2024-11-26 10:12:10|||||||||2
1732615940000|2024-11-26 10:12:20|4263.4|4257.4|4263.4|4257.4|4263.8|4257.8|4263.4|4257.4|0
1732615950000|2024-11-26 10:12:30|4262.9|4256.9|4263.3|4257.3|4263.3|4257.3|4262.9|4256.9|3
1732615960000|2024-11-26 10:12:40|4262.8|4256.8|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|0
1732615970000|2024-11-26 10:12:50|4260.4|4254.4|4261.3|4255.3|4261.3|4255.3|4260.4|4254.4|7
1732615990000|2024-11-26 10:13:10|4259.9|4253.9|4262.3|4256.3|4262.3|4256.3|4259.9|4253.9|23
1732616000000|2024-11-26 10:13:20|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|5
1732616020000|2024-11-26 10:13:40|||||||||1
1732616040000|2024-11-26 10:14:00|||||||||1
1732616050000|2024-11-26 10:14:10|4263.8|4257.8|4262.4|4256.4|4263.8|4257.8|4262.3|4256.3|13
1732616060000|2024-11-26 10:14:20|4261.9|4255.9|4261.8|4255.8|4261.9|4255.9|4261.8|4255.8|0
1732616070000|2024-11-26 10:14:30|||||||||1
1732616080000|2024-11-26 10:14:40|4261.9|4255.9|4263.3|4257.3|4263.3|4257.3|4261.9|4255.9|8
1732616090000|2024-11-26 10:14:50|||||||||1
1732616100000|2024-11-26 10:15:00|||||||||1
1732616110000|2024-11-26 10:15:10|||||||||1
1732616120000|2024-11-26 10:15:20|4263.4|4257.4|4262.3|4256.3|4263.8|4257.8|4262.3|4256.3|15
1732616130000|2024-11-26 10:15:30|4261.9|4255.9|4263.3|4257.3|4263.3|4257.3|4261.8|4255.8|4
1732616140000|2024-11-26 10:15:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|3
1732616150000|2024-11-26 10:15:50|||||||||2
1732616160000|2024-11-26 10:16:00|4263.4|4257.4|4263.8|4257.8|4263.9|4257.9|4263.4|4257.4|6
1732616170000|2024-11-26 10:16:10|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|2
1732616190000|2024-11-26 10:16:30|||||||||2
1732616210000|2024-11-26 10:16:50|||||||||1
1732616220000|2024-11-26 10:17:00|||||||||2
1732616230000|2024-11-26 10:17:10|4264.8|4258.8|4264.3|4258.3|4264.8|4258.8|4263.9|4257.9|2
1732616240000|2024-11-26 10:17:20|||||||||1
1732616250000|2024-11-26 10:17:30|||||||||1
1732616260000|2024-11-26 10:17:40|||||||||2
1732616270000|2024-11-26 10:17:50|||||||||1
1732616280000|2024-11-26 10:18:00|4266.3|4260.3|4267.3|4261.3|4267.3|4261.3|4266.3|4260.3|14
1732616290000|2024-11-26 10:18:10|||||||||2
1732616300000|2024-11-26 10:18:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|2
1732616310000|2024-11-26 10:18:30|||||||||3
1732616320000|2024-11-26 10:18:40|4266.9|4260.9|4266.3|4260.3|4266.9|4260.9|4266.3|4260.3|3
1732616330000|2024-11-26 10:18:50|||||||||1
1732616340000|2024-11-26 10:19:00|||||||||1
1732616350000|2024-11-26 10:19:10|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|1
1732616360000|2024-11-26 10:19:20|||||||||1
1732616370000|2024-11-26 10:19:30|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|2
1732616380000|2024-11-26 10:19:40|||||||||1
1732616390000|2024-11-26 10:19:50|||||||||1
1732616400000|2024-11-26 10:20:00|4266.8|4260.8|4267.8|4261.8|4267.8|4261.8|4266.4|4260.4|4
1732616410000|2024-11-26 10:20:10|||||||||5
1732616430000|2024-11-26 10:20:30|||||||||2
1732616440000|2024-11-26 10:20:40|||||||||1
1732616460000|2024-11-26 10:21:00|4267.9|4261.9|4267.8|4261.8|4267.9|4261.9|4267.8|4261.8|6
1732616470000|2024-11-26 10:21:10|4268.3|4262.3|4267.4|4261.4|4269.8|4263.8|4267.4|4261.4|57
1732616480000|2024-11-26 10:21:20|4266.9|4260.9|4265.8|4259.8|4266.9|4260.9|4265.8|4259.8|1
1732616500000|2024-11-26 10:21:40|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4265.8|4259.8|3
1732616510000|2024-11-26 10:21:50|||||||||2
1732616520000|2024-11-26 10:22:00|4265.9|4259.9|4266.3|4260.3|4266.3|4260.3|4265.9|4259.9|1
1732616530000|2024-11-26 10:22:10|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1732616540000|2024-11-26 10:22:20|||||||||7
1732616550000|2024-11-26 10:22:30|4266.3|4260.3|4266.4|4260.4|4266.4|4260.4|4266.3|4260.3|1
1732616560000|2024-11-26 10:22:40|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|2
1732616570000|2024-11-26 10:22:50|||||||||1
1732616580000|2024-11-26 10:23:00|||||||||1
1732616590000|2024-11-26 10:23:10|4266.4|4260.4|4266.3|4260.3|4266.4|4260.4|4266.3|4260.3|0
1732616600000|2024-11-26 10:23:20|||||||||1
1732616610000|2024-11-26 10:23:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1732616630000|2024-11-26 10:23:50|||||||||1
1732616640000|2024-11-26 10:24:00|4266.9|4260.9|4270.4|4264.4|4270.4|4264.4|4266.9|4260.9|8
1732616650000|2024-11-26 10:24:10|||||||||1
1732616670000|2024-11-26 10:24:30|||||||||1
1732616680000|2024-11-26 10:24:40|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|5
1732616690000|2024-11-26 10:24:50|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|0
1732616700000|2024-11-26 10:25:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1732616710000|2024-11-26 10:25:10|4271.9|4265.9|4272.9|4266.9|4272.9|4266.9|4271.9|4265.9|1
1732616720000|2024-11-26 10:25:20|||||||||1
1732616730000|2024-11-26 10:25:30|||||||||8
1732616740000|2024-11-26 10:25:40|4275.9|4269.9|4274.9|4268.9|4275.9|4269.9|4274.9|4268.9|41
1732616750000|2024-11-26 10:25:50|||||||||5
1732616760000|2024-11-26 10:26:00|4273.4|4267.4|4272.4|4266.4|4273.4|4267.4|4272.4|4266.4|15
1732616770000|2024-11-26 10:26:10|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|24
1732616780000|2024-11-26 10:26:20|4273.4|4267.4|4273.4|4267.4|4273.9|4267.9|4272.9|4266.9|4
1732616790000|2024-11-26 10:26:30|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1732616800000|2024-11-26 10:26:40|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|1
1732616810000|2024-11-26 10:26:50|4273.9|4267.9|4273.4|4267.4|4273.9|4267.9|4273.4|4267.4|9
1732616820000|2024-11-26 10:27:00|4274.9|4268.9|4274.9|4268.9|4275.4|4269.4|4274.9|4268.9|27
1732616840000|2024-11-26 10:27:20|||||||||1
1732616850000|2024-11-26 10:27:30|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|3
1732616860000|2024-11-26 10:27:40|4280.4|4274.4|4280.9|4274.9|4282.4|4276.4|4280.4|4274.4|66
1732616870000|2024-11-26 10:27:50|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|10
1732616880000|2024-11-26 10:28:00|4278.9|4272.9|4279.4|4273.4|4279.4|4273.4|4278.9|4272.9|4
1732616890000|2024-11-26 10:28:10|4279.9|4273.9|4280.4|4274.4|4280.9|4274.9|4279.4|4273.4|9
1732616900000|2024-11-26 10:28:20|4279.9|4273.9|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|5
1732616910000|2024-11-26 10:28:30|4280.9|4274.9|4280.4|4274.4|4280.9|4274.9|4280.4|4274.4|30
1732616920000|2024-11-26 10:28:40|||||||||2
1732616930000|2024-11-26 10:28:50|4279.9|4273.9|4281.9|4275.9|4281.9|4275.9|4279.9|4273.9|14
1732616940000|2024-11-26 10:29:00|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|21
1732616950000|2024-11-26 10:29:10|4282.4|4276.4|4279.4|4273.4|4282.4|4276.4|4279.4|4273.4|15
1732616960000|2024-11-26 10:29:20|||||||||2
1732616970000|2024-11-26 10:29:30|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|2
1732616980000|2024-11-26 10:29:40|4280.9|4274.9|4281.9|4275.9|4281.9|4275.9|4280.9|4274.9|10
1732616990000|2024-11-26 10:29:50|||||||||2
1732617000000|2024-11-26 10:30:00|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|6
1732617010000|2024-11-26 10:30:10|4282.9|4276.9|4284.4|4278.4|4284.4|4278.4|4282.4|4276.4|60
1732617020000|2024-11-26 10:30:20|4283.9|4277.9|4281.4|4275.4|4283.9|4277.9|4280.9|4274.9|12
1732617040000|2024-11-26 10:30:40|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|1
1732617050000|2024-11-26 10:30:50|4282.9|4276.9|4283.9|4277.9|4283.9|4277.9|4282.9|4276.9|8
1732617060000|2024-11-26 10:31:00|4282.9|4276.9|4280.9|4274.9|4282.9|4276.9|4280.9|4274.9|11
1732617070000|2024-11-26 10:31:10|4281.4|4275.4|4279.4|4273.4|4281.4|4275.4|4279.4|4273.4|11
1732617080000|2024-11-26 10:31:20|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|10
1732617090000|2024-11-26 10:31:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|2
1732617100000|2024-11-26 10:31:40|||||||||1
1732617110000|2024-11-26 10:31:50|||||||||1
1732617120000|2024-11-26 10:32:00|4276.9|4270.9|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|3
1732617130000|2024-11-26 10:32:10|4275.9|4269.9|4276.9|4270.9|4276.9|4270.9|4275.9|4269.9|5
1732617140000|2024-11-26 10:32:20|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|23
1732617150000|2024-11-26 10:32:30|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1732617160000|2024-11-26 10:32:40|4278.9|4272.9|4279.4|4273.4|4279.4|4273.4|4278.9|4272.9|3
1732617170000|2024-11-26 10:32:50|4280.9|4274.9|4281.4|4275.4|4281.9|4275.9|4280.9|4274.9|14
1732617180000|2024-11-26 10:33:00|||||||||1
1732617190000|2024-11-26 10:33:10|||||||||1
1732617210000|2024-11-26 10:33:30|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|11
1732617220000|2024-11-26 10:33:40|4283.9|4277.9|4283.9|4277.9|4284.9|4278.9|4283.9|4277.9|7
1732617230000|2024-11-26 10:33:50|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1732617240000|2024-11-26 10:34:00|4283.4|4277.4|4283.9|4277.9|4283.9|4277.9|4282.9|4276.9|6
1732617260000|2024-11-26 10:34:20|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4
1732617280000|2024-11-26 10:34:40|||||||||1
1732617290000|2024-11-26 10:34:50|||||||||1
1732617300000|2024-11-26 10:35:00|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|0
1732617310000|2024-11-26 10:35:10|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|3
1732617320000|2024-11-26 10:35:20|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1732617330000|2024-11-26 10:35:30|4283.4|4277.4|4283.4|4277.4|4283.9|4277.9|4283.4|4277.4|5
1732617340000|2024-11-26 10:35:40|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1732617350000|2024-11-26 10:35:50|||||||||1
1732617360000|2024-11-26 10:36:00|||||||||1
1732617370000|2024-11-26 10:36:10|4283.4|4277.4|4282.4|4276.4|4283.4|4277.4|4282.4|4276.4|5
1732617380000|2024-11-26 10:36:20|||||||||1
1732617390000|2024-11-26 10:36:30|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|2
1732617400000|2024-11-26 10:36:40|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|7
1732617410000|2024-11-26 10:36:50|||||||||1
1732617430000|2024-11-26 10:37:10|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|1
1732617450000|2024-11-26 10:37:30|||||||||1
1732617460000|2024-11-26 10:37:40|||||||||1
1732617470000|2024-11-26 10:37:50|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|1
1732617480000|2024-11-26 10:38:00|||||||||2
1732617500000|2024-11-26 10:38:20|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|1
1732617520000|2024-11-26 10:38:40|||||||||1
1732617530000|2024-11-26 10:38:50|||||||||1
1732617540000|2024-11-26 10:39:00|4282.4|4276.4|4282.9|4276.9|4282.9|4276.9|4281.9|4275.9|5
1732617560000|2024-11-26 10:39:20|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4
1732617570000|2024-11-26 10:39:30|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|6
1732617580000|2024-11-26 10:39:40|||||||||115
1732617590000|2024-11-26 10:39:50|||||||||1
1732617600000|2024-11-26 10:40:00|4282.9|4276.9|4281.9|4275.9|4282.9|4276.9|4281.9|4275.9|5
1732617610000|2024-11-26 10:40:10|4282.4|4276.4|4282.9|4276.9|4282.9|4276.9|4282.4|4276.4|1
1732617620000|2024-11-26 10:40:20|||||||||1
1732617630000|2024-11-26 10:40:30|||||||||1
1732617640000|2024-11-26 10:40:40|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|7
1732617650000|2024-11-26 10:40:50|||||||||1
1732617670000|2024-11-26 10:41:10|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|3
1732617690000|2024-11-26 10:41:30|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|2
1732617700000|2024-11-26 10:41:40|||||||||1
1732617710000|2024-11-26 10:41:50|||||||||9
1732617720000|2024-11-26 10:42:00|4282.9|4276.9|4281.9|4275.9|4283.4|4277.4|4281.9|4275.9|12
1732617740000|2024-11-26 10:42:20|||||||||1
1732617750000|2024-11-26 10:42:30|||||||||1
1732617770000|2024-11-26 10:42:50|4286.4|4280.4|4285.9|4279.9|4286.4|4280.4|4285.9|4279.9|16
1732617780000|2024-11-26 10:43:00|4285.4|4279.4|4284.9|4278.9|4285.4|4279.4|4284.9|4278.9|33
1732617790000|2024-11-26 10:43:10|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.4|4279.4|2
1732617800000|2024-11-26 10:43:20|4286.4|4280.4|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|6
1732617810000|2024-11-26 10:43:30|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|0
1732617820000|2024-11-26 10:43:40|||||||||1
1732617840000|2024-11-26 10:44:00|||||||||1
1732617850000|2024-11-26 10:44:10|||||||||1
1732617860000|2024-11-26 10:44:20|||||||||2
1732617870000|2024-11-26 10:44:30|4286.9|4280.9|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|4
1732617890000|2024-11-26 10:44:50|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|2
1732617900000|2024-11-26 10:45:00|4287.4|4281.4|4286.9|4280.9|4287.4|4281.4|4286.9|4280.9|5
1732617910000|2024-11-26 10:45:10|4287.4|4281.4|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|14
1732617920000|2024-11-26 10:45:20|||||||||4
1732617930000|2024-11-26 10:45:30|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|2
1732617940000|2024-11-26 10:45:40|||||||||1
1732617960000|2024-11-26 10:46:00|||||||||1
1732617970000|2024-11-26 10:46:10|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|11
1732617980000|2024-11-26 10:46:20|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|10
1732617990000|2024-11-26 10:46:30|||||||||2
1732618000000|2024-11-26 10:46:40|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|1
1732618010000|2024-11-26 10:46:50|||||||||3
1732618020000|2024-11-26 10:47:00|||||||||1
1732618030000|2024-11-26 10:47:10|||||||||2
1732618040000|2024-11-26 10:47:20|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4
1732618050000|2024-11-26 10:47:30|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|2
1732618060000|2024-11-26 10:47:40|4285.4|4279.4|4285.9|4279.9|4285.9|4279.9|4285.4|4279.4|2
1732618070000|2024-11-26 10:47:50|||||||||2
1732618080000|2024-11-26 10:48:00|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|2
1732618090000|2024-11-26 10:48:10|||||||||2
1732618100000|2024-11-26 10:48:20|4284.4|4278.4|4284.9|4278.9|4284.9|4278.9|4284.4|4278.4|7
1732618110000|2024-11-26 10:48:30|||||||||1
1732618120000|2024-11-26 10:48:40|4285.4|4279.4|4285.9|4279.9|4285.9|4279.9|4285.4|4279.4|3
1732618130000|2024-11-26 10:48:50|4286.4|4280.4|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|2
1732618140000|2024-11-26 10:49:00|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|5
1732618150000|2024-11-26 10:49:10|4285.4|4279.4|4283.9|4277.9|4285.4|4279.4|4283.9|4277.9|7
1732618160000|2024-11-26 10:49:20|||||||||1
1732618170000|2024-11-26 10:49:30|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|2
1732618180000|2024-11-26 10:49:40|||||||||1
1732618190000|2024-11-26 10:49:50|||||||||4
1732618200000|2024-11-26 10:50:00|||||||||1
1732618210000|2024-11-26 10:50:10|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|7
1732618230000|2024-11-26 10:50:30|||||||||1
1732618250000|2024-11-26 10:50:50|||||||||23
1732618260000|2024-11-26 10:51:00|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|5
1732618270000|2024-11-26 10:51:10|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|1
1732618280000|2024-11-26 10:51:20|||||||||2
1732618300000|2024-11-26 10:51:40|||||||||107
1732618310000|2024-11-26 10:51:50|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|11
1732618320000|2024-11-26 10:52:00|4281.9|4275.9|4278.9|4272.9|4282.4|4276.4|4278.9|4272.9|88
1732618330000|2024-11-26 10:52:10|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|12
1732618340000|2024-11-26 10:52:20|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4279.4|4273.4|2
1732618350000|2024-11-26 10:52:30|4278.9|4272.9|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|3
1732618360000|2024-11-26 10:52:40|||||||||4
1732618370000|2024-11-26 10:52:50|||||||||3
1732618380000|2024-11-26 10:53:00|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|3
1732618390000|2024-11-26 10:53:10|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|2
1732618400000|2024-11-26 10:53:20|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4
1732618420000|2024-11-26 10:53:40|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1732618430000|2024-11-26 10:53:50|4279.4|4273.4|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|3
1732618440000|2024-11-26 10:54:00|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|6
1732618450000|2024-11-26 10:54:10|4279.4|4273.4|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|6
1732618470000|2024-11-26 10:54:30|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4278.9|4272.9|6
1732618480000|2024-11-26 10:54:40|||||||||1
1732618490000|2024-11-26 10:54:50|4278.9|4272.9|4279.4|4273.4|4279.4|4273.4|4278.9|4272.9|0
1732618500000|2024-11-26 10:55:00|||||||||1
1732618510000|2024-11-26 10:55:10|||||||||1
1732618520000|2024-11-26 10:55:20|||||||||1
1732618530000|2024-11-26 10:55:30|4279.9|4273.9|4280.9|4274.9|4280.9|4274.9|4279.9|4273.9|3
1732618540000|2024-11-26 10:55:40|||||||||1
1732618550000|2024-11-26 10:55:50|||||||||2
1732618560000|2024-11-26 10:56:00|||||||||3
1732618570000|2024-11-26 10:56:10|||||||||3
1732618580000|2024-11-26 10:56:20|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|7
1732618590000|2024-11-26 10:56:30|4283.9|4277.9|4283.4|4277.4|4283.9|4277.9|4282.9|4276.9|3
1732618600000|2024-11-26 10:56:40|||||||||2
1732618620000|2024-11-26 10:57:00|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|1
1732618630000|2024-11-26 10:57:10|||||||||3
1732618640000|2024-11-26 10:57:20|4283.4|4277.4|4283.9|4277.9|4283.9|4277.9|4282.9|4276.9|5
1732618650000|2024-11-26 10:57:30|4284.4|4278.4|4284.9|4278.9|4284.9|4278.9|4283.9|4277.9|6
1732618660000|2024-11-26 10:57:40|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|0
1732618670000|2024-11-26 10:57:50|4285.9|4279.9|4287.4|4281.4|4287.4|4281.4|4285.9|4279.9|4
1732618690000|2024-11-26 10:58:10|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|4
1732618700000|2024-11-26 10:58:20|||||||||5
1732618710000|2024-11-26 10:58:30|||||||||2
1732618720000|2024-11-26 10:58:40|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|5
1732618730000|2024-11-26 10:58:50|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|6
1732618740000|2024-11-26 10:59:00|||||||||1
1732618760000|2024-11-26 10:59:20|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4287.9|4281.9|3
1732618770000|2024-11-26 10:59:30|||||||||2
1732618780000|2024-11-26 10:59:40|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|0
1732618790000|2024-11-26 10:59:50|4288.4|4282.4|4286.9|4280.9|4288.4|4282.4|4286.9|4280.9|16
1732618800000|2024-11-26 11:00:00|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|3
1732618810000|2024-11-26 11:00:10|4286.9|4280.9|4286.4|4280.4|4286.9|4280.9|4286.4|4280.4|5
1732618820000|2024-11-26 11:00:20|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|1
1732618830000|2024-11-26 11:00:30|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|2
1732618840000|2024-11-26 11:00:40|||||||||1
1732618850000|2024-11-26 11:00:50|4286.9|4280.9|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|1
1732618860000|2024-11-26 11:01:00|4286.9|4280.9|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|4
1732618870000|2024-11-26 11:01:10|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1732618880000|2024-11-26 11:01:20|4287.9|4281.9|4287.4|4281.4|4288.4|4282.4|4287.4|4281.4|5
1732618890000|2024-11-26 11:01:30|||||||||1
1732618900000|2024-11-26 11:01:40|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|0
1732618910000|2024-11-26 11:01:50|4287.4|4281.4|4286.4|4280.4|4287.4|4281.4|4286.4|4280.4|5
1732618920000|2024-11-26 11:02:00|||||||||1
1732618930000|2024-11-26 11:02:10|4286.9|4280.9|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|2
1732618940000|2024-11-26 11:02:20|||||||||26
1732618950000|2024-11-26 11:02:30|4286.9|4280.9|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|2
1732618960000|2024-11-26 11:02:40|||||||||1
1732618980000|2024-11-26 11:03:00|||||||||1
1732618990000|2024-11-26 11:03:10|4286.9|4280.9|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|2
1732619000000|2024-11-26 11:03:20|4286.9|4280.9|4286.4|4280.4|4287.4|4281.4|4286.4|4280.4|1
1732619010000|2024-11-26 11:03:30|||||||||1
1732619030000|2024-11-26 11:03:50|4286.9|4280.9|4286.4|4280.4|4286.9|4280.9|4286.4|4280.4|2
1732619050000|2024-11-26 11:04:10|4285.9|4279.9|4284.4|4278.4|4285.9|4279.9|4284.4|4278.4|5
1732619060000|2024-11-26 11:04:20|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|2
1732619080000|2024-11-26 11:04:40|||||||||2
1732619100000|2024-11-26 11:05:00|||||||||1
1732619110000|2024-11-26 11:05:10|||||||||1
1732619120000|2024-11-26 11:05:20|4285.9|4279.9|4286.4|4280.4|4286.4|4280.4|4285.4|4279.4|4
1732619130000|2024-11-26 11:05:30|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4
1732619140000|2024-11-26 11:05:40|||||||||2
1732619150000|2024-11-26 11:05:50|||||||||1
1732619160000|2024-11-26 11:06:00|4287.9|4281.9|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|2
1732619170000|2024-11-26 11:06:10|4288.4|4282.4|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|1
1732619180000|2024-11-26 11:06:20|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|2
1732619190000|2024-11-26 11:06:30|||||||||1
1732619200000|2024-11-26 11:06:40|4288.9|4282.9|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|4
1732619210000|2024-11-26 11:06:50|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|1
1732619220000|2024-11-26 11:07:00|4288.4|4282.4|4289.4|4283.4|4289.4|4283.4|4288.4|4282.4|12
1732619230000|2024-11-26 11:07:10|||||||||2
1732619240000|2024-11-26 11:07:20|4289.9|4283.9|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|1
1732619250000|2024-11-26 11:07:30|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|1
1732619260000|2024-11-26 11:07:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|15
1732619270000|2024-11-26 11:07:50|||||||||4
1732619280000|2024-11-26 11:08:00|||||||||4
1732619290000|2024-11-26 11:08:10|||||||||1
1732619300000|2024-11-26 11:08:20|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4290.9|4284.9|120
1732619310000|2024-11-26 11:08:30|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|9
1732619320000|2024-11-26 11:08:40|||||||||2
1732619330000|2024-11-26 11:08:50|||||||||1
1732619340000|2024-11-26 11:09:00|4292.9|4286.9|4294.4|4288.4|4294.4|4288.4|4292.9|4286.9|10
1732619350000|2024-11-26 11:09:10|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|20
1732619360000|2024-11-26 11:09:20|4295.9|4289.9|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|4
1732619370000|2024-11-26 11:09:30|4296.4|4290.4|4294.4|4288.4|4296.9|4290.9|4294.4|4288.4|88
1732619380000|2024-11-26 11:09:40|4294.9|4288.9|4294.4|4288.4|4294.9|4288.9|4294.4|4288.4|3
1732619390000|2024-11-26 11:09:50|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|1
1732619400000|2024-11-26 11:10:00|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.9|4287.9|3
1732619410000|2024-11-26 11:10:10|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|13
1732619430000|2024-11-26 11:10:30|4292.9|4286.9|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|15
1732619440000|2024-11-26 11:10:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|9
1732619450000|2024-11-26 11:10:50|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|11
1732619460000|2024-11-26 11:11:00|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|3
1732619470000|2024-11-26 11:11:10|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1732619480000|2024-11-26 11:11:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1732619490000|2024-11-26 11:11:30|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|1
1732619500000|2024-11-26 11:11:40|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|6
1732619510000|2024-11-26 11:11:50|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4288.9|4282.9|3
1732619520000|2024-11-26 11:12:00|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|2
1732619540000|2024-11-26 11:12:20|||||||||1
1732619550000|2024-11-26 11:12:30|||||||||1
1732619560000|2024-11-26 11:12:40|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|12
1732619570000|2024-11-26 11:12:50|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|3
1732619580000|2024-11-26 11:13:00|4289.9|4283.9|4289.4|4283.4|4289.9|4283.9|4289.4|4283.4|2
1732619590000|2024-11-26 11:13:10|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|2
1732619610000|2024-11-26 11:13:30|||||||||1
1732619620000|2024-11-26 11:13:40|||||||||1
1732619630000|2024-11-26 11:13:50|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|1
1732619640000|2024-11-26 11:14:00|||||||||5
1732619650000|2024-11-26 11:14:10|4290.4|4284.4|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|6
1732619660000|2024-11-26 11:14:20|||||||||1
1732619670000|2024-11-26 11:14:30|||||||||1
1732619680000|2024-11-26 11:14:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1732619690000|2024-11-26 11:14:50|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|2
1732619700000|2024-11-26 11:15:00|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|1
1732619710000|2024-11-26 11:15:10|4291.4|4285.4|4291.9|4285.9|4291.9|4285.9|4290.4|4284.4|5
1732619720000|2024-11-26 11:15:20|||||||||1
1732619730000|2024-11-26 11:15:30|||||||||1
1732619740000|2024-11-26 11:15:40|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4
1732619760000|2024-11-26 11:16:00|||||||||1
1732619780000|2024-11-26 11:16:20|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|2
1732619790000|2024-11-26 11:16:30|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|3
1732619800000|2024-11-26 11:16:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|1
1732619810000|2024-11-26 11:16:50|4290.4|4284.4|4291.9|4285.9|4291.9|4285.9|4290.4|4284.4|3
1732619820000|2024-11-26 11:17:00|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|1
1732619830000|2024-11-26 11:17:10|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|2
1732619840000|2024-11-26 11:17:20|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|2
1732619850000|2024-11-26 11:17:30|||||||||1
1732619860000|2024-11-26 11:17:40|||||||||1
1732619870000|2024-11-26 11:17:50|4291.9|4285.9|4291.4|4285.4|4292.4|4286.4|4291.4|4285.4|5
1732619880000|2024-11-26 11:18:00|||||||||4
1732619890000|2024-11-26 11:18:10|4290.9|4284.9|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|3
1732619900000|2024-11-26 11:18:20|4288.9|4282.9|4287.9|4281.9|4288.9|4282.9|4287.9|4281.9|7
1732619910000|2024-11-26 11:18:30|4288.4|4282.4|4287.4|4281.4|4288.4|4282.4|4287.4|4281.4|7
1732619920000|2024-11-26 11:18:40|||||||||1
1732619930000|2024-11-26 11:18:50|||||||||2
1732619950000|2024-11-26 11:19:10|4286.9|4280.9|4285.9|4279.9|4287.4|4281.4|4285.9|4279.9|12
1732619960000|2024-11-26 11:19:20|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|2
1732619970000|2024-11-26 11:19:30|4287.4|4281.4|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|4
1732619980000|2024-11-26 11:19:40|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|1
1732619990000|2024-11-26 11:19:50|||||||||3
1732620000000|2024-11-26 11:20:00|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|1
1732620010000|2024-11-26 11:20:10|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|7
1732620020000|2024-11-26 11:20:20|||||||||2
1732620040000|2024-11-26 11:20:40|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|5
1732620050000|2024-11-26 11:20:50|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4
1732620060000|2024-11-26 11:21:00|4285.4|4279.4|4284.9|4278.9|4285.4|4279.4|4284.4|4278.4|82
1732620070000|2024-11-26 11:21:10|4283.9|4277.9|4284.4|4278.4|4284.4|4278.4|4283.9|4277.9|4
1732620080000|2024-11-26 11:21:20|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4
1732620090000|2024-11-26 11:21:30|4283.4|4277.4|4282.9|4276.9|4283.9|4277.9|4282.9|4276.9|6
1732620100000|2024-11-26 11:21:40|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|2
1732620110000|2024-11-26 11:21:50|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|3
1732620120000|2024-11-26 11:22:00|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|4
1732620130000|2024-11-26 11:22:10|4282.9|4276.9|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|5
1732620140000|2024-11-26 11:22:20|4282.9|4276.9|4282.9|4276.9|4283.4|4277.4|4282.4|4276.4|4
1732620150000|2024-11-26 11:22:30|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|0
1732620160000|2024-11-26 11:22:40|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|1
1732620170000|2024-11-26 11:22:50|4281.9|4275.9|4281.4|4275.4|4281.9|4275.9|4280.9|4274.9|1
1732620180000|2024-11-26 11:23:00|||||||||1
1732620190000|2024-11-26 11:23:10|||||||||3
1732620200000|2024-11-26 11:23:20|||||||||1
1732620210000|2024-11-26 11:23:30|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|4
1732620230000|2024-11-26 11:23:50|4280.9|4274.9|4279.4|4273.4|4280.9|4274.9|4279.4|4273.4|10
1732620250000|2024-11-26 11:24:10|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|1
1732620260000|2024-11-26 11:24:20|4279.4|4273.4|4277.9|4271.9|4279.9|4273.9|4277.9|4271.9|6
1732620270000|2024-11-26 11:24:30|4277.4|4271.4|4276.4|4270.4|4277.4|4271.4|4275.9|4269.9|8
1732620280000|2024-11-26 11:24:40|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4
1732620290000|2024-11-26 11:24:50|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|37
1732620300000|2024-11-26 11:25:00|||||||||4
1732620310000|2024-11-26 11:25:10|4275.4|4269.4|4275.4|4269.4|4275.9|4269.9|4275.4|4269.4|3
1732620320000|2024-11-26 11:25:20|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|0
1732620330000|2024-11-26 11:25:30|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|3
1732620350000|2024-11-26 11:25:50|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|7
1732620360000|2024-11-26 11:26:00|||||||||1
1732620370000|2024-11-26 11:26:10|||||||||1
1732620380000|2024-11-26 11:26:20|||||||||2
1732620390000|2024-11-26 11:26:30|||||||||1
1732620400000|2024-11-26 11:26:40|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|2
1732620420000|2024-11-26 11:27:00|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|5
1732620430000|2024-11-26 11:27:10|||||||||1
1732620450000|2024-11-26 11:27:30|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|5
1732620470000|2024-11-26 11:27:50|||||||||1
1732620480000|2024-11-26 11:28:00|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|3
1732620500000|2024-11-26 11:28:20|||||||||1
1732620520000|2024-11-26 11:28:40|4277.9|4271.9|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|3
1732620530000|2024-11-26 11:28:50|||||||||1
1732620550000|2024-11-26 11:29:10|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4278.4|4272.4|1
1732620570000|2024-11-26 11:29:30|||||||||2
1732620580000|2024-11-26 11:29:40|4277.9|4271.9|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|1
1732620590000|2024-11-26 11:29:50|||||||||1
1732620600000|2024-11-26 11:30:00|||||||||1
1732620620000|2024-11-26 11:30:20|||||||||2
1732620630000|2024-11-26 11:30:30|||||||||1
1732620640000|2024-11-26 11:30:40|||||||||1
1732620650000|2024-11-26 11:30:50|||||||||1
1732620670000|2024-11-26 11:31:10|||||||||1
1732620680000|2024-11-26 11:31:20|4278.9|4272.9|4282.4|4276.4|4282.4|4276.4|4278.9|4272.9|5
1732620690000|2024-11-26 11:31:30|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|2
1732620700000|2024-11-26 11:31:40|4277.9|4271.9|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|7
1732620710000|2024-11-26 11:31:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1732620720000|2024-11-26 11:32:00|||||||||1
1732620730000|2024-11-26 11:32:10|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|1
1732620740000|2024-11-26 11:32:20|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1732620750000|2024-11-26 11:32:30|||||||||1
1732620760000|2024-11-26 11:32:40|4278.9|4272.9|4279.4|4273.4|4279.4|4273.4|4278.9|4272.9|2
1732620780000|2024-11-26 11:33:00|||||||||2
1732620790000|2024-11-26 11:33:10|||||||||1
1732620800000|2024-11-26 11:33:20|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|2
1732620810000|2024-11-26 11:33:30|||||||||1
1732620830000|2024-11-26 11:33:50|||||||||1
1732620840000|2024-11-26 11:34:00|||||||||17
1732620860000|2024-11-26 11:34:20|4277.4|4271.4|4278.4|4272.4|4278.4|4272.4|4277.4|4271.4|5
1732620870000|2024-11-26 11:34:30|4277.9|4271.9|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|1
1732620880000|2024-11-26 11:34:40|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|0
1732620890000|2024-11-26 11:34:50|||||||||4
1732620910000|2024-11-26 11:35:10|||||||||1
1732620920000|2024-11-26 11:35:20|||||||||1
1732620930000|2024-11-26 11:35:30|||||||||2
1732620940000|2024-11-26 11:35:40|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|2
1732620960000|2024-11-26 11:36:00|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|3
1732620970000|2024-11-26 11:36:10|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4
1732620980000|2024-11-26 11:36:20|||||||||1
1732620990000|2024-11-26 11:36:30|4277.9|4271.9|4277.4|4271.4|4277.9|4271.9|4277.4|4271.4|2
1732621000000|2024-11-26 11:36:40|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|23
1732621010000|2024-11-26 11:36:50|||||||||1
1732621020000|2024-11-26 11:37:00|||||||||28
1732621030000|2024-11-26 11:37:10|||||||||1
1732621040000|2024-11-26 11:37:20|||||||||4
1732621050000|2024-11-26 11:37:30|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|0
1732621060000|2024-11-26 11:37:40|||||||||1
1732621080000|2024-11-26 11:38:00|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|2
1732621100000|2024-11-26 11:38:20|||||||||1
1732621110000|2024-11-26 11:38:30|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|1
1732621120000|2024-11-26 11:38:40|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|8
1732621130000|2024-11-26 11:38:50|||||||||1
1732621140000|2024-11-26 11:39:00|4277.4|4271.4|4278.4|4272.4|4278.4|4272.4|4277.4|4271.4|9
1732621150000|2024-11-26 11:39:10|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|1
1732621160000|2024-11-26 11:39:20|||||||||1
1732621170000|2024-11-26 11:39:30|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|89
1732621180000|2024-11-26 11:39:40|||||||||2
1732621190000|2024-11-26 11:39:50|4275.4|4269.4|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|6
1732621200000|2024-11-26 11:40:00|4273.9|4267.9|4274.4|4268.4|4274.4|4268.4|4273.9|4267.9|1
1732621210000|2024-11-26 11:40:10|||||||||1
1732621220000|2024-11-26 11:40:20|||||||||1
1732621230000|2024-11-26 11:40:30|||||||||1
1732621240000|2024-11-26 11:40:40|||||||||1
1732621250000|2024-11-26 11:40:50|||||||||2
1732621260000|2024-11-26 11:41:00|||||||||1
1732621270000|2024-11-26 11:41:10|||||||||16
1732621280000|2024-11-26 11:41:20|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|0
1732621290000|2024-11-26 11:41:30|||||||||1
1732621300000|2024-11-26 11:41:40|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|4
1732621310000|2024-11-26 11:41:50|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|1
1732621320000|2024-11-26 11:42:00|||||||||2
1732621340000|2024-11-26 11:42:20|||||||||1
1732621350000|2024-11-26 11:42:30|||||||||1
1732621360000|2024-11-26 11:42:40|||||||||2
1732621370000|2024-11-26 11:42:50|||||||||4
1732621380000|2024-11-26 11:43:00|||||||||1
1732621390000|2024-11-26 11:43:10|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|3
1732621410000|2024-11-26 11:43:30|4275.9|4269.9|4275.4|4269.4|4275.9|4269.9|4275.4|4269.4|2
1732621420000|2024-11-26 11:43:40|||||||||2
1732621430000|2024-11-26 11:43:50|||||||||1
1732621440000|2024-11-26 11:44:00|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|5
1732621460000|2024-11-26 11:44:20|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|13
1732621480000|2024-11-26 11:44:40|4273.9|4267.9|4274.4|4268.4|4274.4|4268.4|4273.9|4267.9|4
1732621490000|2024-11-26 11:44:50|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|112
1732621500000|2024-11-26 11:45:00|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|3
1732621510000|2024-11-26 11:45:10|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|1
1732621520000|2024-11-26 11:45:20|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|3
1732621530000|2024-11-26 11:45:30|||||||||4
1732621540000|2024-11-26 11:45:40|4273.9|4267.9|4271.4|4265.4|4273.9|4267.9|4270.4|4264.4|4
1732621550000|2024-11-26 11:45:50|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|4
1732621560000|2024-11-26 11:46:00|||||||||1
1732621570000|2024-11-26 11:46:10|4269.9|4263.9|4269.9|4263.9|4270.4|4264.4|4269.9|4263.9|5
1732621580000|2024-11-26 11:46:20|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|2
1732621590000|2024-11-26 11:46:30|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|3
1732621600000|2024-11-26 11:46:40|||||||||1
1732621610000|2024-11-26 11:46:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|3
1732621620000|2024-11-26 11:47:00|||||||||3
1732621630000|2024-11-26 11:47:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|10
1732621640000|2024-11-26 11:47:20|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1732621650000|2024-11-26 11:47:30|||||||||2
1732621660000|2024-11-26 11:47:40|||||||||1
1732621670000|2024-11-26 11:47:50|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|2
1732621680000|2024-11-26 11:48:00|||||||||1
1732621690000|2024-11-26 11:48:10|||||||||1
1732621700000|2024-11-26 11:48:20|||||||||1
1732621710000|2024-11-26 11:48:30|||||||||2
1732621720000|2024-11-26 11:48:40|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|2
1732621730000|2024-11-26 11:48:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4
1732621750000|2024-11-26 11:49:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4
1732621760000|2024-11-26 11:49:20|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|0
1732621770000|2024-11-26 11:49:30|||||||||3
1732621780000|2024-11-26 11:49:40|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|6
1732621800000|2024-11-26 11:50:00|||||||||2
1732621810000|2024-11-26 11:50:10|4269.9|4263.9|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|3
1732621820000|2024-11-26 11:50:20|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|1
1732621830000|2024-11-26 11:50:30|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|1
1732621840000|2024-11-26 11:50:40|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1732621850000|2024-11-26 11:50:50|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|1
1732621860000|2024-11-26 11:51:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|3
1732621870000|2024-11-26 11:51:10|4269.9|4263.9|4269.9|4263.9|4270.4|4264.4|4269.4|4263.4|3
1732621880000|2024-11-26 11:51:20|||||||||1
1732621900000|2024-11-26 11:51:40|||||||||1
1732621910000|2024-11-26 11:51:50|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|0
1732621920000|2024-11-26 11:52:00|4269.4|4263.4|4270.4|4264.4|4270.4|4264.4|4269.4|4263.4|2
1732621930000|2024-11-26 11:52:10|4270.9|4264.9|4272.4|4266.4|4272.4|4266.4|4270.9|4264.9|2
1732621940000|2024-11-26 11:52:20|||||||||1
1732621950000|2024-11-26 11:52:30|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|1
1732621970000|2024-11-26 11:52:50|4270.9|4264.9|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|2
1732621980000|2024-11-26 11:53:00|4271.4|4265.4|4273.4|4267.4|4273.4|4267.4|4271.4|4265.4|1
1732621990000|2024-11-26 11:53:10|4273.9|4267.9|4274.4|4268.4|4274.4|4268.4|4273.9|4267.9|3
1732622000000|2024-11-26 11:53:20|4273.9|4267.9|4274.4|4268.4|4274.4|4268.4|4273.9|4267.9|1
1732622010000|2024-11-26 11:53:30|||||||||2
1732622020000|2024-11-26 11:53:40|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|1
1732622030000|2024-11-26 11:53:50|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|1
1732622040000|2024-11-26 11:54:00|4274.9|4268.9|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|0
1732622050000|2024-11-26 11:54:10|||||||||1
1732622060000|2024-11-26 11:54:20|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|12
1732622080000|2024-11-26 11:54:40|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|5
1732622090000|2024-11-26 11:54:50|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|3
1732622100000|2024-11-26 11:55:00|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|1
1732622110000|2024-11-26 11:55:10|||||||||1
1732622120000|2024-11-26 11:55:20|4277.9|4271.9|4277.4|4271.4|4278.9|4272.9|4276.9|4270.9|21
1732622130000|2024-11-26 11:55:30|4277.9|4271.9|4283.9|4277.9|4284.9|4278.9|4277.9|4271.9|198
1732622140000|2024-11-26 11:55:40|4283.4|4277.4|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|3
1732622150000|2024-11-26 11:55:50|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|3
1732622160000|2024-11-26 11:56:00|4284.4|4278.4|4284.9|4278.9|4284.9|4278.9|4284.4|4278.4|0
1732622170000|2024-11-26 11:56:10|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|1
1732622180000|2024-11-26 11:56:20|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|1
1732622190000|2024-11-26 11:56:30|||||||||1
1732622200000|2024-11-26 11:56:40|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|5
1732622210000|2024-11-26 11:56:50|||||||||1
1732622220000|2024-11-26 11:57:00|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4281.9|4275.9|2
1732622230000|2024-11-26 11:57:10|||||||||1
1732622240000|2024-11-26 11:57:20|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|3
1732622250000|2024-11-26 11:57:30|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|1
1732622260000|2024-11-26 11:57:40|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1732622270000|2024-11-26 11:57:50|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|2
1732622290000|2024-11-26 11:58:10|||||||||1
1732622300000|2024-11-26 11:58:20|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|2
1732622320000|2024-11-26 11:58:40|||||||||1
1732622340000|2024-11-26 11:59:00|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|3
1732622350000|2024-11-26 11:59:10|||||||||1
1732622370000|2024-11-26 11:59:30|||||||||1
1732622380000|2024-11-26 11:59:40|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4279.9|4273.9|13
1732622390000|2024-11-26 11:59:50|||||||||2
1732622400000|2024-11-26 12:00:00|4280.4|4274.4|4283.9|4277.9|4283.9|4277.9|4280.4|4274.4|10
1732622410000|2024-11-26 12:00:10|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|2
1732622420000|2024-11-26 12:00:20|4282.9|4276.9|4283.9|4277.9|4283.9|4277.9|4282.9|4276.9|3
1732622440000|2024-11-26 12:00:40|||||||||1
1732622460000|2024-11-26 12:01:00|4283.4|4277.4|4283.4|4277.4|4283.9|4277.9|4282.4|4276.4|16
1732622470000|2024-11-26 12:01:10|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|3
1732622490000|2024-11-26 12:01:30|||||||||1
1732622500000|2024-11-26 12:01:40|||||||||4
1732622510000|2024-11-26 12:01:50|||||||||1
1732622520000|2024-11-26 12:02:00|4281.4|4275.4|4280.9|4274.9|4281.4|4275.4|4280.4|4274.4|19
1732622530000|2024-11-26 12:02:10|4280.4|4274.4|4278.9|4272.9|4280.4|4274.4|4278.4|4272.4|1
1732622540000|2024-11-26 12:02:20|||||||||1
1732622550000|2024-11-26 12:02:30|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4
1732622560000|2024-11-26 12:02:40|4277.9|4271.9|4277.4|4271.4|4277.9|4271.9|4277.4|4271.4|1
1732622570000|2024-11-26 12:02:50|4275.9|4269.9|4274.9|4268.9|4276.4|4270.4|4274.9|4268.9|11
1732622580000|2024-11-26 12:03:00|4275.4|4269.4|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|1
1732622590000|2024-11-26 12:03:10|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4272.9|4266.9|9
1732622600000|2024-11-26 12:03:20|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|11
1732622610000|2024-11-26 12:03:30|||||||||1
1732622620000|2024-11-26 12:03:40|||||||||1
1732622630000|2024-11-26 12:03:50|||||||||1
1732622650000|2024-11-26 12:04:10|4274.4|4268.4|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|9
1732622670000|2024-11-26 12:04:30|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|2
1732622680000|2024-11-26 12:04:40|||||||||2
1732622690000|2024-11-26 12:04:50|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|0
1732622700000|2024-11-26 12:05:00|4277.4|4271.4|4278.9|4272.9|4278.9|4272.9|4277.4|4271.4|2
1732622710000|2024-11-26 12:05:10|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|0
1732622720000|2024-11-26 12:05:20|||||||||1
1732622730000|2024-11-26 12:05:30|||||||||1
1732622740000|2024-11-26 12:05:40|4279.4|4273.4|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|1
1732622750000|2024-11-26 12:05:50|||||||||1
1732622760000|2024-11-26 12:06:00|||||||||1
1732622770000|2024-11-26 12:06:10|4278.9|4272.9|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|14
1732622780000|2024-11-26 12:06:20|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|5
1732622790000|2024-11-26 12:06:30|||||||||2
1732622800000|2024-11-26 12:06:40|4276.4|4270.4|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|2
1732622820000|2024-11-26 12:07:00|||||||||1
1732622840000|2024-11-26 12:07:20|||||||||1
1732622850000|2024-11-26 12:07:30|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|2
1732622870000|2024-11-26 12:07:50|||||||||1
1732622880000|2024-11-26 12:08:00|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4275.4|4269.4|1
1732622890000|2024-11-26 12:08:10|4276.9|4270.9|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|2
1732622900000|2024-11-26 12:08:20|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|1
1732622910000|2024-11-26 12:08:30|4278.4|4272.4|4279.4|4273.4|4279.4|4273.4|4278.4|4272.4|3
1732622920000|2024-11-26 12:08:40|||||||||1
1732622940000|2024-11-26 12:09:00|4279.9|4273.9|4281.4|4275.4|4281.4|4275.4|4279.9|4273.9|3
1732622950000|2024-11-26 12:09:10|||||||||1
1732622960000|2024-11-26 12:09:20|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|1
1732622970000|2024-11-26 12:09:30|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|2
1732622980000|2024-11-26 12:09:40|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|1
1732622990000|2024-11-26 12:09:50|||||||||1
1732623000000|2024-11-26 12:10:00|4279.9|4273.9|4278.4|4272.4|4279.9|4273.9|4278.4|4272.4|1
1732623010000|2024-11-26 12:10:10|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1732623020000|2024-11-26 12:10:20|||||||||1
1732623040000|2024-11-26 12:10:40|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4
1732623050000|2024-11-26 12:10:50|4283.9|4277.9|4282.9|4276.9|4283.9|4277.9|4282.4|4276.4|16
1732623060000|2024-11-26 12:11:00|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|2
1732623070000|2024-11-26 12:11:10|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|7
1732623080000|2024-11-26 12:11:20|4280.9|4274.9|4280.4|4274.4|4280.9|4274.9|4280.4|4274.4|1
1732623090000|2024-11-26 12:11:30|||||||||1
1732623110000|2024-11-26 12:11:50|||||||||1
1732623130000|2024-11-26 12:12:10|4279.9|4273.9|4279.9|4273.9|4280.4|4274.4|4279.9|4273.9|1
1732623140000|2024-11-26 12:12:20|4280.9|4274.9|4280.4|4274.4|4280.9|4274.9|4280.4|4274.4|4
1732623150000|2024-11-26 12:12:30|4280.9|4274.9|4280.4|4274.4|4280.9|4274.9|4280.4|4274.4|0
1732623160000|2024-11-26 12:12:40|4280.9|4274.9|4282.4|4276.4|4282.4|4276.4|4280.9|4274.9|11
1732623170000|2024-11-26 12:12:50|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|0
1732623180000|2024-11-26 12:13:00|||||||||1
1732623190000|2024-11-26 12:13:10|||||||||2
1732623200000|2024-11-26 12:13:20|4282.9|4276.9|4281.4|4275.4|4282.9|4276.9|4281.4|4275.4|2
1732623210000|2024-11-26 12:13:30|||||||||1
1732623220000|2024-11-26 12:13:40|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|1
1732623230000|2024-11-26 12:13:50|||||||||1
1732623240000|2024-11-26 12:14:00|||||||||1
1732623250000|2024-11-26 12:14:10|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|33
1732623260000|2024-11-26 12:14:20|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|6
1732623270000|2024-11-26 12:14:30|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|0
1732623280000|2024-11-26 12:14:40|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|1
1732623290000|2024-11-26 12:14:50|||||||||1
1732623300000|2024-11-26 12:15:00|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4277.4|4271.4|6
1732623310000|2024-11-26 12:15:10|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|1
1732623330000|2024-11-26 12:15:30|||||||||3
1732623350000|2024-11-26 12:15:50|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|13
1732623360000|2024-11-26 12:16:00|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4281.4|4275.4|6
1732623370000|2024-11-26 12:16:10|4282.4|4276.4|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|1
1732623380000|2024-11-26 12:16:20|4281.9|4275.9|4281.4|4275.4|4281.9|4275.9|4281.4|4275.4|3
1732623390000|2024-11-26 12:16:30|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.4|4275.4|2
1732623400000|2024-11-26 12:16:40|4281.4|4275.4|4280.9|4274.9|4281.9|4275.9|4280.9|4274.9|2
1732623410000|2024-11-26 12:16:50|||||||||2
1732623420000|2024-11-26 12:17:00|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|3
1732623430000|2024-11-26 12:17:10|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|1
1732623440000|2024-11-26 12:17:20|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|3
1732623450000|2024-11-26 12:17:30|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|2
1732623460000|2024-11-26 12:17:40|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4
1732623470000|2024-11-26 12:17:50|4283.9|4277.9|4283.4|4277.4|4283.9|4277.9|4283.4|4277.4|3
1732623480000|2024-11-26 12:18:00|4282.9|4276.9|4283.9|4277.9|4283.9|4277.9|4282.9|4276.9|2
1732623490000|2024-11-26 12:18:10|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|1
1732623500000|2024-11-26 12:18:20|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|1
1732623510000|2024-11-26 12:18:30|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4284.9|4278.9|1
1732623520000|2024-11-26 12:18:40|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|2
1732623530000|2024-11-26 12:18:50|4285.4|4279.4|4285.4|4279.4|4285.9|4279.9|4285.4|4279.4|4
1732623540000|2024-11-26 12:19:00|4285.9|4279.9|4287.4|4281.4|4287.4|4281.4|4285.9|4279.9|7
1732623550000|2024-11-26 12:19:10|||||||||2
1732623560000|2024-11-26 12:19:20|4286.9|4280.9|4286.4|4280.4|4286.9|4280.9|4286.4|4280.4|4
1732623570000|2024-11-26 12:19:30|4290.4|4284.4|4288.9|4282.9|4290.4|4284.4|4288.4|4282.4|19
1732623580000|2024-11-26 12:19:40|4289.4|4283.4|4295.4|4289.4|4295.4|4289.4|4289.4|4283.4|145
1732623590000|2024-11-26 12:19:50|4294.9|4288.9|4293.9|4287.9|4295.4|4289.4|4292.9|4286.9|14
1732623600000|2024-11-26 12:20:00|4293.4|4287.4|4291.9|4285.9|4293.4|4287.4|4291.9|4285.9|6
1732623610000|2024-11-26 12:20:10|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|1
1732623620000|2024-11-26 12:20:20|4293.4|4287.4|4294.4|4288.4|4294.4|4288.4|4292.9|4286.9|4
1732623640000|2024-11-26 12:20:40|4293.9|4287.9|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|5
1732623650000|2024-11-26 12:20:50|4293.9|4287.9|4292.9|4286.9|4293.9|4287.9|4292.9|4286.9|6
1732623660000|2024-11-26 12:21:00|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|2
1732623670000|2024-11-26 12:21:10|4292.9|4286.9|4292.9|4286.9|4293.4|4287.4|4292.4|4286.4|2
1732623680000|2024-11-26 12:21:20|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|6
1732623690000|2024-11-26 12:21:30|||||||||3
1732623700000|2024-11-26 12:21:40|4292.9|4286.9|4293.9|4287.9|4294.9|4288.9|4292.9|4286.9|23
1732623710000|2024-11-26 12:21:50|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|4
1732623720000|2024-11-26 12:22:00|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|3
1732623730000|2024-11-26 12:22:10|4292.9|4286.9|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|0
1732623740000|2024-11-26 12:22:20|||||||||2
1732623750000|2024-11-26 12:22:30|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|14
1732623760000|2024-11-26 12:22:40|4292.9|4286.9|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|11
1732623770000|2024-11-26 12:22:50|4290.9|4284.9|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|7
1732623780000|2024-11-26 12:23:00|4289.9|4283.9|4289.4|4283.4|4290.4|4284.4|4289.4|4283.4|2
1732623790000|2024-11-26 12:23:10|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|1
1732623800000|2024-11-26 12:23:20|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|2
1732623810000|2024-11-26 12:23:30|||||||||1
1732623820000|2024-11-26 12:23:40|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|1
1732623830000|2024-11-26 12:23:50|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|0
1732623840000|2024-11-26 12:24:00|4289.4|4283.4|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|3
1732623850000|2024-11-26 12:24:10|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|1
1732623860000|2024-11-26 12:24:20|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|2
1732623870000|2024-11-26 12:24:30|||||||||1
1732623880000|2024-11-26 12:24:40|||||||||1
1732623890000|2024-11-26 12:24:50|4289.4|4283.4|4289.4|4283.4|4290.9|4284.9|4288.9|4282.9|21
1732623900000|2024-11-26 12:25:00|4288.9|4282.9|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|2
1732623910000|2024-11-26 12:25:10|4289.4|4283.4|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|5
1732623920000|2024-11-26 12:25:20|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4287.4|4281.4|5
1732623940000|2024-11-26 12:25:40|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4287.9|4281.9|2
1732623950000|2024-11-26 12:25:50|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|0
1732623960000|2024-11-26 12:26:00|4288.4|4282.4|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|3
1732623970000|2024-11-26 12:26:10|4288.4|4282.4|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|1
1732623980000|2024-11-26 12:26:20|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|2
1732623990000|2024-11-26 12:26:30|||||||||2
1732624000000|2024-11-26 12:26:40|||||||||1
1732624010000|2024-11-26 12:26:50|||||||||1
1732624020000|2024-11-26 12:27:00|4287.9|4281.9|4287.4|4281.4|4287.9|4281.9|4287.4|4281.4|1
1732624030000|2024-11-26 12:27:10|||||||||1
1732624040000|2024-11-26 12:27:20|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|13
1732624050000|2024-11-26 12:27:30|4287.9|4281.9|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|3
1732624060000|2024-11-26 12:27:40|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|1
1732624080000|2024-11-26 12:28:00|||||||||1
1732624090000|2024-11-26 12:28:10|||||||||1
1732624110000|2024-11-26 12:28:30|||||||||1
1732624130000|2024-11-26 12:28:50|||||||||1
1732624140000|2024-11-26 12:29:00|4287.9|4281.9|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|3
1732624150000|2024-11-26 12:29:10|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|1
1732624160000|2024-11-26 12:29:20|||||||||1
1732624180000|2024-11-26 12:29:40|||||||||1
1732624200000|2024-11-26 12:30:00|4288.9|4282.9|4289.4|4283.4|4289.4|4283.4|4288.4|4282.4|5
1732624210000|2024-11-26 12:30:10|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|4
1732624220000|2024-11-26 12:30:20|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4
1732624230000|2024-11-26 12:30:30|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|2
1732624240000|2024-11-26 12:30:40|4287.9|4281.9|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|5
1732624250000|2024-11-26 12:30:50|||||||||1
1732624260000|2024-11-26 12:31:00|4287.9|4281.9|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|3
1732624270000|2024-11-26 12:31:10|4287.9|4281.9|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|1
1732624280000|2024-11-26 12:31:20|||||||||3
1732624290000|2024-11-26 12:31:30|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1732624300000|2024-11-26 12:31:40|||||||||1
1732624310000|2024-11-26 12:31:50|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|1
1732624320000|2024-11-26 12:32:00|||||||||4
1732624330000|2024-11-26 12:32:10|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|1
1732624350000|2024-11-26 12:32:30|||||||||1
1732624360000|2024-11-26 12:32:40|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1732624370000|2024-11-26 12:32:50|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|3
1732624380000|2024-11-26 12:33:00|4290.9|4284.9|4291.9|4285.9|4291.9|4285.9|4290.9|4284.9|3
1732624390000|2024-11-26 12:33:10|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|7
1732624400000|2024-11-26 12:33:20|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|1
1732624420000|2024-11-26 12:33:40|||||||||1
1732624430000|2024-11-26 12:33:50|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|2
1732624440000|2024-11-26 12:34:00|4291.9|4285.9|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|6
1732624450000|2024-11-26 12:34:10|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|1
1732624460000|2024-11-26 12:34:20|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|0
1732624470000|2024-11-26 12:34:30|||||||||1
1732624480000|2024-11-26 12:34:40|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|3
1732624490000|2024-11-26 12:34:50|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|2
1732624500000|2024-11-26 12:35:00|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|1
1732624520000|2024-11-26 12:35:20|||||||||1
1732624530000|2024-11-26 12:35:30|4291|4285|4290.4|4284.4|4291.4|4285.4|4290.4|4284.4|9
1732624540000|2024-11-26 12:35:40|4289.9|4283.9|4288.4|4282.4|4289.9|4283.9|4288.4|4282.4|5
1732624550000|2024-11-26 12:35:50|||||||||2
1732624560000|2024-11-26 12:36:00|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|1
1732624570000|2024-11-26 12:36:10|||||||||2
1732624580000|2024-11-26 12:36:20|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|2
1732624590000|2024-11-26 12:36:30|||||||||1
1732624600000|2024-11-26 12:36:40|4287.9|4281.9|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|2
1732624620000|2024-11-26 12:37:00|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|3
1732624630000|2024-11-26 12:37:10|4289.9|4283.9|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|1
1732624640000|2024-11-26 12:37:20|||||||||2
1732624650000|2024-11-26 12:37:30|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|1
1732624660000|2024-11-26 12:37:40|||||||||1
1732624670000|2024-11-26 12:37:50|4290.9|4284.9|4289.4|4283.4|4290.9|4284.9|4289.4|4283.4|8
1732624690000|2024-11-26 12:38:10|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|15
1732624710000|2024-11-26 12:38:30|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4288.9|4282.9|1
1732624720000|2024-11-26 12:38:40|||||||||1
1732624730000|2024-11-26 12:38:50|||||||||1
1732624740000|2024-11-26 12:39:00|4290.4|4284.4|4289.4|4283.4|4291.9|4285.9|4289.4|4283.4|26
1732624750000|2024-11-26 12:39:10|4288.4|4282.4|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|7
1732624760000|2024-11-26 12:39:20|||||||||4
1732624770000|2024-11-26 12:39:30|4287.9|4281.9|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|2
1732624780000|2024-11-26 12:39:40|4288.4|4282.4|4287.4|4281.4|4288.4|4282.4|4287.4|4281.4|27
1732624790000|2024-11-26 12:39:50|4287.9|4281.9|4286.9|4280.9|4287.9|4281.9|4286.9|4280.9|9
1732624800000|2024-11-26 12:40:00|4287.4|4281.4|4287.4|4281.4|4287.5|4281.5|4286.9|4280.9|10
1732624810000|2024-11-26 12:40:10|4287.5|4281.5|4287.4|4281.4|4287.5|4281.5|4287.4|4281.4|3
1732624820000|2024-11-26 12:40:20|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|3
1732624830000|2024-11-26 12:40:30|||||||||3
1732624840000|2024-11-26 12:40:40|||||||||2
1732624860000|2024-11-26 12:41:00|||||||||4
1732624870000|2024-11-26 12:41:10|4283.4|4277.4|4281.9|4275.9|4283.4|4277.4|4281.9|4275.9|38
1732624880000|2024-11-26 12:41:20|||||||||1
1732624890000|2024-11-26 12:41:30|||||||||1
1732624900000|2024-11-26 12:41:40|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282|4276|13
1732624910000|2024-11-26 12:41:50|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|11
1732624920000|2024-11-26 12:42:00|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|18
1732624930000|2024-11-26 12:42:10|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4281.9|4275.9|17
1732624940000|2024-11-26 12:42:20|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|3
1732624960000|2024-11-26 12:42:40|4281.9|4275.9|4282.9|4276.9|4282.9|4276.9|4281.9|4275.9|15
1732624970000|2024-11-26 12:42:50|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|2
1732624980000|2024-11-26 12:43:00|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|3
1732624990000|2024-11-26 12:43:10|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|3
1732625000000|2024-11-26 12:43:20|||||||||1
1732625010000|2024-11-26 12:43:30|||||||||1
1732625030000|2024-11-26 12:43:50|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|66
1732625040000|2024-11-26 12:44:00|4282.5|4276.5|4280.9|4274.9|4282.9|4276.9|4280.9|4274.9|6
1732625050000|2024-11-26 12:44:10|4281.4|4275.4|4281.9|4275.9|4281.9|4275.9|4281.4|4275.4|2
1732625060000|2024-11-26 12:44:20|4279.9|4273.9|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|153
1732625070000|2024-11-26 12:44:30|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1732625080000|2024-11-26 12:44:40|4280.4|4274.4|4280.4|4274.4|4280.9|4274.9|4280.4|4274.4|20
1732625090000|2024-11-26 12:44:50|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|1
1732625100000|2024-11-26 12:45:00|4281.4|4275.4|4279.9|4273.9|4281.4|4275.4|4279.9|4273.9|4
1732625110000|2024-11-26 12:45:10|||||||||1
1732625120000|2024-11-26 12:45:20|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|4
1732625130000|2024-11-26 12:45:30|||||||||2
1732625140000|2024-11-26 12:45:40|||||||||14
1732625150000|2024-11-26 12:45:50|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.9|4272.9|4
1732625160000|2024-11-26 12:46:00|||||||||8
1732625170000|2024-11-26 12:46:10|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.9|4268.9|5
1732625180000|2024-11-26 12:46:20|4275.9|4269.9|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|19
1732625190000|2024-11-26 12:46:30|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|1
1732625200000|2024-11-26 12:46:40|||||||||1
1732625210000|2024-11-26 12:46:50|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1732625220000|2024-11-26 12:47:00|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.9|4268.9|16
1732625230000|2024-11-26 12:47:10|||||||||5
1732625240000|2024-11-26 12:47:20|||||||||8
1732625250000|2024-11-26 12:47:30|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|11
1732625260000|2024-11-26 12:47:40|4277|4271|4275.9|4269.9|4277|4271|4275.9|4269.9|4
1732625270000|2024-11-26 12:47:50|4277.5|4271.5|4276.9|4270.9|4277.5|4271.5|4276.4|4270.4|4
1732625280000|2024-11-26 12:48:00|4276.5|4270.5|4276.4|4270.4|4276.9|4270.9|4275.9|4269.9|5
1732625290000|2024-11-26 12:48:10|4276.9|4270.9|4275.9|4269.9|4276.9|4270.9|4275.9|4269.9|13
1732625300000|2024-11-26 12:48:20|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|6
1732625310000|2024-11-26 12:48:30|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4272.9|4266.9|16
1732625320000|2024-11-26 12:48:40|4272.5|4266.5|4271.9|4265.9|4272.9|4266.9|4271.9|4265.9|4
1732625330000|2024-11-26 12:48:50|4271.4|4265.4|4271.5|4265.5|4271.5|4265.5|4271.4|4265.4|0
1732625340000|2024-11-26 12:49:00|4270.5|4264.5|4270.4|4264.4|4270.5|4264.5|4269.9|4263.9|4
1732625350000|2024-11-26 12:49:10|||||||||1
1732625360000|2024-11-26 12:49:20|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1732625370000|2024-11-26 12:49:30|||||||||1
1732625380000|2024-11-26 12:49:40|4270.9|4264.9|4269.9|4263.9|4270.9|4264.9|4269.9|4263.9|8
1732625390000|2024-11-26 12:49:50|||||||||1
1732625400000|2024-11-26 12:50:00|||||||||17
1732625410000|2024-11-26 12:50:10|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|3
1732625420000|2024-11-26 12:50:20|4269.9|4263.9|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|19
1732625430000|2024-11-26 12:50:30|4270.5|4264.5|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|0
1732625440000|2024-11-26 12:50:40|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|8
1732625450000|2024-11-26 12:50:50|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|1
1732625460000|2024-11-26 12:51:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|24
1732625470000|2024-11-26 12:51:10|4268|4262|4267|4261|4268|4262|4266.4|4260.4|41
1732625480000|2024-11-26 12:51:20|4267.4|4261.4|4267|4261|4268|4262|4266|4260|27
1732625490000|2024-11-26 12:51:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|15
1732625500000|2024-11-26 12:51:40|4265|4259|4264|4258|4266|4260|4264|4258|26
1732625510000|2024-11-26 12:51:50|4265|4259|4265|4259|4265|4259|4264.5|4258.5|8
1732625520000|2024-11-26 12:52:00|||||||||5
1732625530000|2024-11-26 12:52:10|4266|4260|4266|4260|4266|4260|4266|4260|4
1732625540000|2024-11-26 12:52:20|||||||||2
1732625550000|2024-11-26 12:52:30|||||||||1
1732625560000|2024-11-26 12:52:40|||||||||3
1732625570000|2024-11-26 12:52:50|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|16
1732625580000|2024-11-26 12:53:00|||||||||1
1732625590000|2024-11-26 12:53:10|||||||||2
1732625600000|2024-11-26 12:53:20|4265|4259|4264|4258|4265|4259|4264|4258|16
1732625610000|2024-11-26 12:53:30|||||||||45
1732625620000|2024-11-26 12:53:40|4265.5|4259.5|4265.5|4259.5|4266|4260|4265.5|4259.5|16
1732625640000|2024-11-26 12:54:00|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|2
1732625650000|2024-11-26 12:54:10|4267|4261|4265.5|4259.5|4267|4261|4265.5|4259.5|1
1732625660000|2024-11-26 12:54:20|||||||||1
1732625670000|2024-11-26 12:54:30|4267|4261|4267.5|4261.5|4267.5|4261.5|4267|4261|12
1732625680000|2024-11-26 12:54:40|4267|4261|4265.5|4259.5|4268|4262|4265.5|4259.5|18
1732625690000|2024-11-26 12:54:50|4266.5|4260.5|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|3
1732625700000|2024-11-26 12:55:00|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|4
1732625710000|2024-11-26 12:55:10|4264|4258|4264|4258|4265|4259|4264|4258|20
1732625720000|2024-11-26 12:55:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|6
1732625730000|2024-11-26 12:55:30|||||||||9
1732625740000|2024-11-26 12:55:40|||||||||3
1732625750000|2024-11-26 12:55:50|||||||||8
1732625760000|2024-11-26 12:56:00|4262|4256|4261|4255|4262|4256|4261|4255|2
1732625770000|2024-11-26 12:56:10|4262|4256|4262|4256|4262|4256|4262|4256|6
1732625780000|2024-11-26 12:56:20|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|3
1732625790000|2024-11-26 12:56:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|14
1732625800000|2024-11-26 12:56:40|4261|4255|4261.5|4255.5|4262|4256|4261|4255|2
1732625810000|2024-11-26 12:56:50|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1732625820000|2024-11-26 12:57:00|4262|4256|4259|4253|4263|4257|4259|4253|37
1732625830000|2024-11-26 12:57:10|4259.5|4253.5|4261|4255|4261|4255|4259|4253|23
1732625840000|2024-11-26 12:57:20|4260|4254|4261|4255|4261|4255|4260|4254|9
1732625850000|2024-11-26 12:57:30|4260.5|4254.5|4259|4253|4260.5|4254.5|4259|4253|5
1732625860000|2024-11-26 12:57:40|4259.5|4253.5|4259|4253|4259.5|4253.5|4259|4253|23
1732625870000|2024-11-26 12:57:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|3
1732625880000|2024-11-26 12:58:00|4260|4254|4259|4253|4260|4254|4259|4253|12
1732625890000|2024-11-26 12:58:10|||||||||10
1732625900000|2024-11-26 12:58:20|||||||||1
1732625910000|2024-11-26 12:58:30|||||||||2
1732625920000|2024-11-26 12:58:40|||||||||4
1732625930000|2024-11-26 12:58:50|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257|4251|52
1732625940000|2024-11-26 12:59:00|4258|4252|4258.5|4252.5|4258.5|4252.5|4257.5|4251.5|7
1732625950000|2024-11-26 12:59:10|4259|4253|4260|4254|4260.5|4254.5|4258.5|4252.5|8
1732625960000|2024-11-26 12:59:20|4260.5|4254.5|4260.5|4254.5|4261|4255|4260|4254|29
1732625980000|2024-11-26 12:59:40|4261|4255|4261|4255|4261|4255|4261|4255|3
1732625990000|2024-11-26 12:59:50|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260|4254|6
1732626000000|2024-11-26 13:00:00|4261|4255|4264.5|4258.5|4267|4261|4261|4255|37
1732626010000|2024-11-26 13:00:10|4265|4259|4264|4258|4265|4259|4264|4258|5
1732626020000|2024-11-26 13:00:20|4265|4259|4267|4261|4267.5|4261.5|4264.5|4258.5|20
1732626030000|2024-11-26 13:00:30|4266|4260|4266|4260|4266|4260|4265.5|4259.5|25
1732626040000|2024-11-26 13:00:40|4266.5|4260.5|4266|4260|4267|4261|4266|4260|5
1732626050000|2024-11-26 13:00:50|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|9
1732626060000|2024-11-26 13:01:00|4266|4260|4270.5|4264.5|4270.5|4264.5|4266|4260|21
1732626070000|2024-11-26 13:01:10|4270|4264|4270.5|4264.5|4271.5|4265.5|4270|4264|8
1732626080000|2024-11-26 13:01:20|4271|4265|4270|4264|4271.5|4265.5|4269.5|4263.5|6
1732626090000|2024-11-26 13:01:30|4269.5|4263.5|4269.5|4263.5|4270|4264|4269.5|4263.5|0
1732626100000|2024-11-26 13:01:40|||||||||2
1732626110000|2024-11-26 13:01:50|4269|4263|4268|4262|4269.5|4263.5|4267.5|4261.5|5
1732626120000|2024-11-26 13:02:00|4271.5|4265.5|4270|4264|4271.5|4265.5|4270|4264|35
1732626130000|2024-11-26 13:02:10|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|2
1732626140000|2024-11-26 13:02:20|4268|4262|4268|4262|4268|4262|4268|4262|1
1732626150000|2024-11-26 13:02:30|||||||||1
1732626160000|2024-11-26 13:02:40|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|5
1732626170000|2024-11-26 13:02:50|||||||||1
1732626180000|2024-11-26 13:03:00|4268|4262|4269.5|4263.5|4270|4264|4268|4262|12
1732626190000|2024-11-26 13:03:10|4270|4264|4270|4264|4270|4264|4270|4264|1
1732626200000|2024-11-26 13:03:20|4270.5|4264.5|4270|4264|4270.5|4264.5|4269.5|4263.5|6
1732626210000|2024-11-26 13:03:30|||||||||2
1732626220000|2024-11-26 13:03:40|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|7
1732626230000|2024-11-26 13:03:50|4270.5|4264.5|4272.5|4266.5|4272.5|4266.5|4270.5|4264.5|9
1732626240000|2024-11-26 13:04:00|4272|4266|4273|4267|4273|4267|4272|4266|7
1732626250000|2024-11-26 13:04:10|4278|4272|4278.5|4272.5|4279.5|4273.5|4278|4272|7
1732626260000|2024-11-26 13:04:20|4277.5|4271.5|4277|4271|4278.5|4272.5|4277|4271|6
1732626270000|2024-11-26 13:04:30|4277.5|4271.5|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|6
1732626290000|2024-11-26 13:04:50|4275|4269|4274|4268|4275|4269|4274|4268|4
1732626300000|2024-11-26 13:05:00|4275|4269|4275|4269|4275.5|4269.5|4274.5|4268.5|9
1732626310000|2024-11-26 13:05:10|4275.5|4269.5|4275.5|4269.5|4276|4270|4275|4269|5
1732626320000|2024-11-26 13:05:20|4276|4270|4275|4269|4276|4270|4275|4269|4
1732626330000|2024-11-26 13:05:30|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|1
1732626340000|2024-11-26 13:05:40|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|8
1732626350000|2024-11-26 13:05:50|4276.5|4270.5|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|4
1732626360000|2024-11-26 13:06:00|4276|4270|4276|4270|4276|4270|4275.5|4269.5|3
1732626370000|2024-11-26 13:06:10|4276.5|4270.5|4277|4271|4277|4271|4276.5|4270.5|4
1732626380000|2024-11-26 13:06:20|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276|4270|6
1732626390000|2024-11-26 13:06:30|||||||||2
1732626400000|2024-11-26 13:06:40|4276|4270|4275|4269|4276|4270|4275|4269|11
1732626410000|2024-11-26 13:06:50|4274|4268|4274.5|4268.5|4274.5|4268.5|4274|4268|5
1732626420000|2024-11-26 13:07:00|4274|4268|4274|4268|4274|4268|4274|4268|5
1732626440000|2024-11-26 13:07:20|||||||||6
1732626460000|2024-11-26 13:07:40|||||||||2
1732626470000|2024-11-26 13:07:50|||||||||1
1732626480000|2024-11-26 13:08:00|4272.5|4266.5|4274|4268|4274|4268|4272|4266|6
1732626490000|2024-11-26 13:08:10|4276|4270|4275.5|4269.5|4277|4271|4275.5|4269.5|20
1732626500000|2024-11-26 13:08:20|4276|4270|4276|4270|4276|4270|4276|4270|2
1732626510000|2024-11-26 13:08:30|||||||||1
1732626520000|2024-11-26 13:08:40|4275|4269|4275.5|4269.5|4275.5|4269.5|4275|4269|1
1732626530000|2024-11-26 13:08:50|4275|4269|4275.5|4269.5|4275.5|4269.5|4275|4269|2
1732626540000|2024-11-26 13:09:00|4275|4269|4275.5|4269.5|4276|4270|4275|4269|2
1732626550000|2024-11-26 13:09:10|4275|4269|4275|4269|4275|4269|4275|4269|0
1732626560000|2024-11-26 13:09:20|4274|4268|4274|4268|4274|4268|4274|4268|2
1732626570000|2024-11-26 13:09:30|4275|4269|4275|4269|4275|4269|4275|4269|3
1732626580000|2024-11-26 13:09:40|||||||||1
1732626590000|2024-11-26 13:09:50|4275.5|4269.5|4277.5|4271.5|4277.5|4271.5|4275.5|4269.5|16
1732626600000|2024-11-26 13:10:00|4277|4271|4276.5|4270.5|4277|4271|4276.5|4270.5|5
1732626610000|2024-11-26 13:10:10|4277|4271|4276|4270|4277|4271|4275.5|4269.5|7
1732626620000|2024-11-26 13:10:20|4275|4269|4275|4269|4275|4269|4275|4269|2
1732626630000|2024-11-26 13:10:30|4276|4270|4275|4269|4276|4270|4275|4269|36
1732626640000|2024-11-26 13:10:40|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|11
1732626660000|2024-11-26 13:11:00|4276|4270|4277|4271|4277.5|4271.5|4276|4270|20
1732626670000|2024-11-26 13:11:10|4276.5|4270.5|4277.5|4271.5|4278.5|4272.5|4276.5|4270.5|19
1732626680000|2024-11-26 13:11:20|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|1
1732626690000|2024-11-26 13:11:30|4275|4269|4275|4269|4275.5|4269.5|4275|4269|10
1732626700000|2024-11-26 13:11:40|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|2
1732626710000|2024-11-26 13:11:50|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|4
1732626720000|2024-11-26 13:12:00|||||||||4
1732626730000|2024-11-26 13:12:10|||||||||1
1732626750000|2024-11-26 13:12:30|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|9
1732626760000|2024-11-26 13:12:40|4275.5|4269.5|4277.5|4271.5|4278|4272|4275.5|4269.5|14
1732626770000|2024-11-26 13:12:50|4278|4272|4278|4272|4279.5|4273.5|4278|4272|3
1732626780000|2024-11-26 13:13:00|4279.5|4273.5|4279|4273|4279.5|4273.5|4279|4273|35
1732626790000|2024-11-26 13:13:10|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|3
1732626800000|2024-11-26 13:13:20|4278|4272|4278|4272|4278|4272|4277.5|4271.5|1
1732626810000|2024-11-26 13:13:30|4278.5|4272.5|4278.5|4272.5|4279|4273|4278.5|4272.5|13
1732626820000|2024-11-26 13:13:40|4279|4273|4279|4273|4279|4273|4279|4273|0
1732626830000|2024-11-26 13:13:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4277.5|4271.5|4
1732626840000|2024-11-26 13:14:00|4279|4273|4279.5|4273.5|4279.5|4273.5|4279|4273|2
1732626850000|2024-11-26 13:14:10|4280.5|4274.5|4282|4276|4283|4277|4280.5|4274.5|18
1732626860000|2024-11-26 13:14:20|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|1
1732626870000|2024-11-26 13:14:30|4281|4275|4281|4275|4281|4275|4281|4275|0
1732626880000|2024-11-26 13:14:40|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4280.5|4274.5|4
1732626890000|2024-11-26 13:14:50|4282.5|4276.5|4282.5|4276.5|4283|4277|4282.5|4276.5|13
1732626900000|2024-11-26 13:15:00|4282|4276|4281.5|4275.5|4282|4276|4281.5|4275.5|4
1732626910000|2024-11-26 13:15:10|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|3
1732626920000|2024-11-26 13:15:20|4282.5|4276.5|4281.5|4275.5|4282.5|4276.5|4281.5|4275.5|5
1732626930000|2024-11-26 13:15:30|4281|4275|4278.5|4272.5|4281|4275|4278.5|4272.5|1
1732626950000|2024-11-26 13:15:50|4278|4272|4278.5|4272.5|4278.5|4272.5|4278|4272|2
1732626960000|2024-11-26 13:16:00|4279|4273|4279|4273|4279|4273|4279|4273|0
1732626970000|2024-11-26 13:16:10|4278.5|4272.5|4278.5|4272.5|4279|4273|4278.5|4272.5|3
1732626980000|2024-11-26 13:16:20|||||||||1
1732626990000|2024-11-26 13:16:30|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|0
1732627000000|2024-11-26 13:16:40|||||||||1
1732627010000|2024-11-26 13:16:50|4278|4272|4278.5|4272.5|4279|4273|4278|4272|1
1732627020000|2024-11-26 13:17:00|4278|4272|4277.5|4271.5|4279|4273|4277.5|4271.5|7
1732627030000|2024-11-26 13:17:10|4277|4271|4277.5|4271.5|4278|4272|4277|4271|5
1732627040000|2024-11-26 13:17:20|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|1
1732627050000|2024-11-26 13:17:30|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|2
1732627060000|2024-11-26 13:17:40|4277|4271|4277|4271|4277|4271|4277|4271|1
1732627070000|2024-11-26 13:17:50|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|2
1732627080000|2024-11-26 13:18:00|4276|4270|4276|4270|4276|4270|4276|4270|1
1732627090000|2024-11-26 13:18:10|4277|4271|4277|4271|4277|4271|4277|4271|5
1732627100000|2024-11-26 13:18:20|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|4
1732627110000|2024-11-26 13:18:30|4277|4271|4276.5|4270.5|4277|4271|4276.5|4270.5|0
1732627120000|2024-11-26 13:18:40|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|2
1732627130000|2024-11-26 13:18:50|4276|4270|4276|4270|4276|4270|4275.5|4269.5|1
1732627140000|2024-11-26 13:19:00|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|45
1732627150000|2024-11-26 13:19:10|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|6
1732627160000|2024-11-26 13:19:20|4275.5|4269.5|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|0
1732627170000|2024-11-26 13:19:30|||||||||1
1732627180000|2024-11-26 13:19:40|4276|4270|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|2
1732627190000|2024-11-26 13:19:50|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|2
1732627200000|2024-11-26 13:20:00|4277|4271|4277|4271|4277|4271|4276.5|4270.5|0
1732627210000|2024-11-26 13:20:10|4277.5|4271.5|4277.5|4271.5|4278|4272|4277.5|4271.5|5
1732627220000|2024-11-26 13:20:20|||||||||2
1732627230000|2024-11-26 13:20:30|4277|4271|4275.5|4269.5|4277.5|4271.5|4275.5|4269.5|3
1732627240000|2024-11-26 13:20:40|||||||||1
1732627260000|2024-11-26 13:21:00|4275|4269|4275|4269|4275|4269|4275|4269|15
1732627270000|2024-11-26 13:21:10|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|4
1732627280000|2024-11-26 13:21:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|9
1732627290000|2024-11-26 13:21:30|4272|4266|4272|4266|4272|4266|4272|4266|5
1732627300000|2024-11-26 13:21:40|||||||||6
1732627310000|2024-11-26 13:21:50|4270|4264|4270.5|4264.5|4270.5|4264.5|4270|4264|8
1732627320000|2024-11-26 13:22:00|4271|4265|4270.5|4264.5|4271|4265|4270.5|4264.5|2
1732627330000|2024-11-26 13:22:10|4271|4265|4271|4265|4271|4265|4270|4264|12
1732627340000|2024-11-26 13:22:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4271.5|4265.5|2
1732627350000|2024-11-26 13:22:30|4271.5|4265.5|4272|4266|4272|4266|4271.5|4265.5|4
1732627360000|2024-11-26 13:22:40|4272.5|4266.5|4269|4263|4272.5|4266.5|4269|4263|26
1732627370000|2024-11-26 13:22:50|||||||||2
1732627380000|2024-11-26 13:23:00|||||||||1
1732627390000|2024-11-26 13:23:10|||||||||6
1732627410000|2024-11-26 13:23:30|||||||||3
1732627420000|2024-11-26 13:23:40|4267|4261|4265.5|4259.5|4267|4261|4265.5|4259.5|15
1732627430000|2024-11-26 13:23:50|4265.4|4259.4|4264|4258|4265.4|4259.4|4264|4258|11
1732627440000|2024-11-26 13:24:00|||||||||10
1732627460000|2024-11-26 13:24:20|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|10
1732627470000|2024-11-26 13:24:30|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|3
1732627480000|2024-11-26 13:24:40|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|5
1732627490000|2024-11-26 13:24:50|||||||||1
1732627500000|2024-11-26 13:25:00|4264|4258|4264.5|4258.5|4265.5|4259.5|4264|4258|2
1732627510000|2024-11-26 13:25:10|4265|4259|4264.5|4258.5|4265|4259|4264|4258|4
1732627520000|2024-11-26 13:25:20|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|1
1732627530000|2024-11-26 13:25:30|||||||||1
1732627540000|2024-11-26 13:25:40|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|1
1732627550000|2024-11-26 13:25:50|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1732627560000|2024-11-26 13:26:00|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|1
1732627570000|2024-11-26 13:26:10|4266|4260|4266|4260|4266|4260|4265.5|4259.5|113
1732627580000|2024-11-26 13:26:20|4265.5|4259.5|4267.5|4261.5|4267.5|4261.5|4265.5|4259.5|4
1732627590000|2024-11-26 13:26:30|||||||||4
1732627600000|2024-11-26 13:26:40|4267|4261|4267|4261|4267.5|4261.5|4267|4261|1
1732627610000|2024-11-26 13:26:50|4267.5|4261.5|4267.5|4261.5|4268|4262|4267|4261|3
1732627620000|2024-11-26 13:27:00|4267|4261|4267.5|4261.5|4268|4262|4267|4261|2
1732627630000|2024-11-26 13:27:10|4267|4261|4264.5|4258.5|4267|4261|4264.5|4258.5|4
1732627640000|2024-11-26 13:27:20|4264|4258|4264|4258|4264|4258|4264|4258|1
1732627650000|2024-11-26 13:27:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4
1732627660000|2024-11-26 13:27:40|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|2
1732627670000|2024-11-26 13:27:50|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|2
1732627680000|2024-11-26 13:28:00|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|21
1732627690000|2024-11-26 13:28:10|||||||||3
1732627700000|2024-11-26 13:28:20|4264|4258|4265|4259|4265|4259|4264|4258|2
1732627710000|2024-11-26 13:28:30|4264.5|4258.5|4263|4257|4264.5|4258.5|4263|4257|9
1732627720000|2024-11-26 13:28:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262|4256|22
1732627730000|2024-11-26 13:28:50|4262|4256|4262.5|4256.5|4263.5|4257.5|4262|4256|21
1732627740000|2024-11-26 13:29:00|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|17
1732627750000|2024-11-26 13:29:10|4261.5|4255.5|4260.5|4254.5|4261.5|4255.5|4260.5|4254.5|24
1732627760000|2024-11-26 13:29:20|4260|4254|4259.5|4253.5|4260|4254|4258.5|4252.5|24
1732627770000|2024-11-26 13:29:30|4258.5|4252.5|4257|4251|4258.5|4252.5|4257|4251|22
1732627780000|2024-11-26 13:29:40|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|20
1732627790000|2024-11-26 13:29:50|4257|4251|4257|4251|4257.5|4251.5|4256|4250|24
1732627800000|2024-11-26 13:30:00|4258|4252|4258.5|4252.5|4259|4253|4257.5|4251.5|25
1732627810000|2024-11-26 13:30:10|4258|4252|4256.5|4250.5|4258.5|4252.5|4256.5|4250.5|22
1732627820000|2024-11-26 13:30:20|4257|4251|4257|4251|4257.5|4251.5|4256.5|4250.5|24
1732627830000|2024-11-26 13:30:30|4256.5|4250.5|4255.5|4249.5|4256.5|4250.5|4255.5|4249.5|21
1732627840000|2024-11-26 13:30:40|4254.5|4248.5|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|25
1732627850000|2024-11-26 13:30:50|4255|4249|4254.5|4248.5|4256.5|4250.5|4254.5|4248.5|27
1732627860000|2024-11-26 13:31:00|4254|4248|4254.5|4248.5|4254.5|4248.5|4254|4248|45
1732627870000|2024-11-26 13:31:10|4254|4248|4254.5|4248.5|4255.5|4249.5|4254|4248|29
1732627880000|2024-11-26 13:31:20|4254|4248|4254|4248|4255|4249|4254|4248|27
1732627890000|2024-11-26 13:31:30|4254.5|4248.5|4255.5|4249.5|4255.5|4249.5|4254.5|4248.5|35
1732627900000|2024-11-26 13:31:40|4255|4249|4254|4248|4255|4249|4254|4248|41
1732627910000|2024-11-26 13:31:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254|4248|23
1732627920000|2024-11-26 13:32:00|4254|4248|4255.5|4249.5|4256.5|4250.5|4254|4248|48
1732627930000|2024-11-26 13:32:10|4256.5|4250.5|4256.5|4250.5|4257.5|4251.5|4255.5|4249.5|48
1732627940000|2024-11-26 13:32:20|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4256.5|4250.5|29
1732627950000|2024-11-26 13:32:30|4256.5|4250.5|4256.5|4250.5|4257|4251|4256|4250|25
1732627960000|2024-11-26 13:32:40|4257|4251|4255.5|4249.5|4257|4251|4255.5|4249.5|20
1732627970000|2024-11-26 13:32:50|4256.5|4250.5|4255.5|4249.5|4256.5|4250.5|4255|4249|17
1732627980000|2024-11-26 13:33:00|4255|4249|4254.5|4248.5|4255.5|4249.5|4254|4248|29
1732627990000|2024-11-26 13:33:10|4255|4249|4254.5|4248.5|4255|4249|4254|4248|26
1732628000000|2024-11-26 13:33:20|4255|4249|4255|4249|4256|4250|4254.5|4248.5|25
1732628010000|2024-11-26 13:33:30|4254.5|4248.5|4254.5|4248.5|4255|4249|4254.5|4248.5|21
1732628020000|2024-11-26 13:33:40|4254|4248|4254.5|4248.5|4254.5|4248.5|4254|4248|23
1732628030000|2024-11-26 13:33:50|4255|4249|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|19
1732628040000|2024-11-26 13:34:00|4255|4249|4256.5|4250.5|4256.5|4250.5|4254.5|4248.5|28
1732628050000|2024-11-26 13:34:10|4255.5|4249.5|4255.5|4249.5|4256.5|4250.5|4255.5|4249.5|19
1732628060000|2024-11-26 13:34:20|4255|4249|4255|4249|4255|4249|4254.5|4248.5|21
1732628070000|2024-11-26 13:34:30|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|19
1732628080000|2024-11-26 13:34:40|4255|4249|4254|4248|4255|4249|4254|4248|19
1732628090000|2024-11-26 13:34:50|4254.5|4248.5|4250.5|4244.5|4254.5|4248.5|4249.5|4243.5|41
1732628100000|2024-11-26 13:35:00|4251|4245|4251.5|4245.5|4252.5|4246.5|4251|4245|30
1732628110000|2024-11-26 13:35:10|4252|4246|4250.5|4244.5|4252|4246|4250|4244|21
1732628120000|2024-11-26 13:35:20|4249.5|4243.5|4248.5|4242.5|4250.5|4244.5|4248.5|4242.5|30
1732628130000|2024-11-26 13:35:30|4250|4244|4248.5|4242.5|4251|4245|4248.5|4242.5|91
1732628140000|2024-11-26 13:35:40|4249|4243|4248.5|4242.5|4249.5|4243.5|4248.5|4242.5|19
1732628150000|2024-11-26 13:35:50|4248|4242|4247.5|4241.5|4249|4243|4247.5|4241.5|29
1732628160000|2024-11-26 13:36:00|4247|4241|4248|4242|4248.5|4242.5|4247|4241|28
1732628170000|2024-11-26 13:36:10|4248.5|4242.5|4248|4242|4249|4243|4247.5|4241.5|23
1732628180000|2024-11-26 13:36:20|4247.5|4241.5|4249|4243|4249.5|4243.5|4247.5|4241.5|22
1732628190000|2024-11-26 13:36:30|4248.5|4242.5|4247.5|4241.5|4248.5|4242.5|4247|4241|22
1732628200000|2024-11-26 13:36:40|4248.5|4242.5|4247.5|4241.5|4248.5|4242.5|4247.5|4241.5|28
1732628210000|2024-11-26 13:36:50|4246.5|4240.5|4247.5|4241.5|4248|4242|4246.5|4240.5|28
1732628220000|2024-11-26 13:37:00|4247|4241|4245.5|4239.5|4247.5|4241.5|4245|4239|40
1732628230000|2024-11-26 13:37:10|4244.5|4238.5|4245.5|4239.5|4246|4240|4244.5|4238.5|45
1732628240000|2024-11-26 13:37:20|4245|4239|4245.5|4239.5|4246|4240|4245|4239|29
1732628250000|2024-11-26 13:37:30|4246|4240|4245.5|4239.5|4246.5|4240.5|4245.5|4239.5|30
1732628260000|2024-11-26 13:37:40|4246.5|4240.5|4246|4240|4247|4241|4245.5|4239.5|78
1732628270000|2024-11-26 13:37:50|4246.5|4240.5|4246.5|4240.5|4247|4241|4246.5|4240.5|32
1732628280000|2024-11-26 13:38:00|4247|4241|4251.5|4245.5|4251.5|4245.5|4247|4241|11
1732628290000|2024-11-26 13:38:10|4251|4245|4254|4248|4254|4248|4251|4245|2
1732628300000|2024-11-26 13:38:20|4252.5|4246.5|4254|4248|4254|4248|4252.5|4246.5|10
1732628310000|2024-11-26 13:38:30|4252.5|4246.5|4251|4245|4252.5|4246.5|4251|4245|9
1732628320000|2024-11-26 13:38:40|4250.5|4244.5|4252.5|4246.5|4252.5|4246.5|4250.5|4244.5|6
1732628330000|2024-11-26 13:38:50|4253|4247|4252.5|4246.5|4253|4247|4252.5|4246.5|2
1732628340000|2024-11-26 13:39:00|4253.5|4247.5|4252|4246|4253.5|4247.5|4252|4246|8
1732628350000|2024-11-26 13:39:10|||||||||6
1732628360000|2024-11-26 13:39:20|4251|4245|4249.5|4243.5|4252|4246|4249.5|4243.5|7
1732628370000|2024-11-26 13:39:30|4250|4244|4249.5|4243.5|4250|4244|4249.5|4243.5|4
1732628380000|2024-11-26 13:39:40|4248.5|4242.5|4249.5|4243.5|4249.5|4243.5|4248.5|4242.5|3
1732628390000|2024-11-26 13:39:50|||||||||1
1732628400000|2024-11-26 13:40:00|4248.5|4242.5|4249.5|4243.5|4249.5|4243.5|4248.5|4242.5|0
1732628410000|2024-11-26 13:40:10|4247.5|4241.5|4247|4241|4247.5|4241.5|4247|4241|5
1732628420000|2024-11-26 13:40:20|4247.5|4241.5|4248.5|4242.5|4248.5|4242.5|4247.5|4241.5|8
1732628430000|2024-11-26 13:40:30|4248|4242|4249|4243|4249|4243|4247.5|4241.5|1
1732628440000|2024-11-26 13:40:40|4248.5|4242.5|4248|4242|4248.5|4242.5|4247.5|4241.5|7
1732628470000|2024-11-26 13:41:10|4248.5|4242.5|4251|4245|4251|4245|4248.5|4242.5|14
1732628480000|2024-11-26 13:41:20|4251.5|4245.5|4252.5|4246.5|4252.5|4246.5|4251.5|4245.5|21
1732628500000|2024-11-26 13:41:40|||||||||1
1732628510000|2024-11-26 13:41:50|4252|4246|4252|4246|4252|4246|4252|4246|1
1732628520000|2024-11-26 13:42:00|4252.5|4246.5|4254|4248|4254|4248|4252.5|4246.5|99
1732628530000|2024-11-26 13:42:10|4254.5|4248.5|4256|4250|4256|4250|4254.5|4248.5|4
1732628540000|2024-11-26 13:42:20|4255.5|4249.5|4253|4247|4255.5|4249.5|4252.5|4246.5|8
1732628550000|2024-11-26 13:42:30|4252.5|4246.5|4252|4246|4253|4247|4252|4246|5
1732628560000|2024-11-26 13:42:40|4248|4242|4248|4242|4248|4242|4248|4242|5
1732628570000|2024-11-26 13:42:50|||||||||36
1732628580000|2024-11-26 13:43:00|||||||||2
1732628590000|2024-11-26 13:43:10|||||||||13
1732628600000|2024-11-26 13:43:20|||||||||1
1732628610000|2024-11-26 13:43:30|||||||||7
1732628620000|2024-11-26 13:43:40|||||||||6
1732628630000|2024-11-26 13:43:50|||||||||3
1732628640000|2024-11-26 13:44:00|||||||||4
1732628650000|2024-11-26 13:44:10|||||||||5
1732628660000|2024-11-26 13:44:20|4249|4243|4250.5|4244.5|4250.5|4244.5|4249|4243|7
1732628670000|2024-11-26 13:44:30|4249.5|4243.5|4250|4244|4250|4244|4249.5|4243.5|6
1732628680000|2024-11-26 13:44:40|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|2
1732628690000|2024-11-26 13:44:50|4251|4245|4250.5|4244.5|4251.5|4245.5|4250|4244|20
1732631400000|2024-11-26 14:30:00|4240|4234|4230.5|4224.5|4240|4234|4230.5|4224.5|549
1732631410000|2024-11-26 14:30:10|4229|4223|4229|4223|4235.5|4229.5|4227.5|4221.5|81
1732631420000|2024-11-26 14:30:20|4230|4224|4234.5|4228.5|4234.5|4228.5|4224.5|4218.5|174
1732631430000|2024-11-26 14:30:30|4235|4229|4239.6|4233.6|4240.5|4234.5|4235|4229|50
1732631440000|2024-11-26 14:30:40|4239.5|4233.5|4237|4231|4243|4237|4237|4231|104
1732631450000|2024-11-26 14:30:50|4234.5|4228.5|4239.5|4233.5|4240|4234|4231|4225|53
1732631460000|2024-11-26 14:31:00|4241.5|4235.5|4244.5|4238.5|4245|4239|4235.6|4229.6|59
1732631470000|2024-11-26 14:31:10|4244.6|4238.6|4249|4243|4252|4246|4244.6|4238.6|108
1732631480000|2024-11-26 14:31:20|4250|4244|4250|4244|4251|4245|4246.1|4240.1|56
1732631490000|2024-11-26 14:31:30|4250.5|4244.5|4253.1|4247.1|4253.5|4247.5|4250|4244|36
1732631500000|2024-11-26 14:31:40|4253|4247|4257.5|4251.5|4257.5|4251.5|4253|4247|35
1732631510000|2024-11-26 14:31:50|4257|4251|4262.5|4256.5|4262.5|4256.5|4255.6|4249.6|79
1732631520000|2024-11-26 14:32:00|4261.5|4255.5|4260.5|4254.5|4262.5|4256.5|4259.1|4253.1|91
1732631530000|2024-11-26 14:32:10|4260|4254|4258|4252|4260.5|4254.5|4258|4252|18
1732631540000|2024-11-26 14:32:20|4256.5|4250.5|4251.5|4245.5|4256.5|4250.5|4251.5|4245.5|40
1732631550000|2024-11-26 14:32:30|4251|4245|4248.5|4242.5|4251|4245|4248.5|4242.5|25
1732631560000|2024-11-26 14:32:40|4247|4241|4241|4235|4247.5|4241.5|4241|4235|76
1732631570000|2024-11-26 14:32:50|4241.5|4235.5|4240|4234|4244.5|4238.5|4240|4234|62
1732631580000|2024-11-26 14:33:00|4240.5|4234.5|4241|4235|4241.5|4235.5|4240|4234|45
1732631590000|2024-11-26 14:33:10|4242|4236|4250.5|4244.5|4250.5|4244.5|4242|4236|33
1732631600000|2024-11-26 14:33:20|4250|4244|4244.5|4238.5|4250|4244|4244.5|4238.5|17
1732631610000|2024-11-26 14:33:30|4245|4239|4244|4238|4248|4242|4244|4238|18
1732631620000|2024-11-26 14:33:40|4244.5|4238.5|4246|4240|4246|4240|4242|4236|35
1732631630000|2024-11-26 14:33:50|4246.5|4240.5|4244|4238|4248|4242|4244|4238|26
1732631640000|2024-11-26 14:34:00|4244.5|4238.5|4244|4238|4245|4239|4244|4238|51
1732631650000|2024-11-26 14:34:10|4241|4235|4242.5|4236.5|4244|4238|4240.5|4234.5|48
1732631660000|2024-11-26 14:34:20|4243|4237|4237.5|4231.5|4243|4237|4237.5|4231.5|63
1732631670000|2024-11-26 14:34:30|4237|4231|4229.5|4223.5|4238|4232|4228|4222|63
1732631680000|2024-11-26 14:34:40|4229|4223|4227|4221|4229.5|4223.5|4226|4220|94
1732631690000|2024-11-26 14:34:50|4227.5|4221.5|4232|4226|4232.5|4226.5|4227.5|4221.5|28
1732631700000|2024-11-26 14:35:00|4232.5|4226.5|4232|4226|4234.5|4228.5|4230.1|4224.1|81
1732631710000|2024-11-26 14:35:10|4231.5|4225.5|4234|4228|4235|4229|4231|4225|28
1732631720000|2024-11-26 14:35:20|4234.5|4228.5|4235.5|4229.5|4237|4231|4234.5|4228.5|25
1732631730000|2024-11-26 14:35:30|4236.5|4230.5|4236.1|4230.1|4238|4232|4236.1|4230.1|18
1732631740000|2024-11-26 14:35:40|4236.5|4230.5|4234.5|4228.5|4236.5|4230.5|4234|4228|10
1732631750000|2024-11-26 14:35:50|4234|4228|4233.5|4227.5|4234.5|4228.5|4233|4227|44
1732631760000|2024-11-26 14:36:00|4234|4228|4234|4228|4235|4229|4233|4227|23
1732631770000|2024-11-26 14:36:10|4235|4229|4235|4229|4235|4229|4234|4228|14
1732631780000|2024-11-26 14:36:20|4235.5|4229.5|4237|4231|4238|4232|4235|4229|16
1732631790000|2024-11-26 14:36:30|4236|4230|4234|4228|4236|4230|4233.6|4227.6|28
1732631800000|2024-11-26 14:36:40|4233|4227|4232|4226|4235|4229|4232|4226|15
1732631810000|2024-11-26 14:36:50|4230.5|4224.5|4231|4225|4232.5|4226.5|4230.5|4224.5|32
1732631820000|2024-11-26 14:37:00|4232|4226|4231.5|4225.5|4232|4226|4231.1|4225.1|101
1732631830000|2024-11-26 14:37:10|4232.5|4226.5|4234|4228|4235|4229|4232.5|4226.5|44
1732631840000|2024-11-26 14:37:20|4233.1|4227.1|4233|4227|4234|4228|4232|4226|74
1732631850000|2024-11-26 14:37:30|4232|4226|4233|4227|4233|4227|4232|4226|7
1732631860000|2024-11-26 14:37:40|4232|4226|4232|4226|4233|4227|4232|4226|24
1732631870000|2024-11-26 14:37:50|4232.5|4226.5|4235|4229|4235|4229|4232|4226|13
1732631880000|2024-11-26 14:38:00|4234.5|4228.5|4233.5|4227.5|4234.5|4228.5|4232.5|4226.5|84
1732631890000|2024-11-26 14:38:10|4233|4227|4234|4228|4234|4228|4232.5|4226.5|44
1732631900000|2024-11-26 14:38:20|4233.5|4227.5|4244|4238|4244|4238|4233.5|4227.5|55
1732631910000|2024-11-26 14:38:30|4245|4239|4244|4238|4245|4239|4239|4233|122
1732631920000|2024-11-26 14:38:40|4244.5|4238.5|4247.5|4241.5|4247.5|4241.5|4244.5|4238.5|27
1732631930000|2024-11-26 14:38:50|4247|4241|4244|4238|4247|4241|4244|4238|20
1732631940000|2024-11-26 14:39:00|4247.5|4241.5|4246.5|4240.5|4249|4243|4246.5|4240.5|49
1732631950000|2024-11-26 14:39:10|4246|4240|4243|4237|4246|4240|4243|4237|13
1732631960000|2024-11-26 14:39:20|4242|4236|4242|4236|4243|4237|4238.5|4232.5|32
1732631970000|2024-11-26 14:39:30|4245|4239|4246|4240|4246|4240|4245|4239|92
1732631980000|2024-11-26 14:39:40|4247|4241|4245.6|4239.6|4248|4242|4245.5|4239.5|63
1732631990000|2024-11-26 14:39:50|4246|4240|4242|4236|4247|4241|4241|4235|17
1732632000000|2024-11-26 14:40:00|4245.5|4239.5|4249|4243|4249|4243|4245.5|4239.5|109
1732632010000|2024-11-26 14:40:10|4247.5|4241.5|4242|4236|4247.5|4241.5|4242|4236|69
1732632020000|2024-11-26 14:40:20|4241.5|4235.5|4239|4233|4241.5|4235.5|4238|4232|153
1732632030000|2024-11-26 14:40:30|4238|4232|4236.5|4230.5|4238|4232|4236.5|4230.5|221
1732632040000|2024-11-26 14:40:40|4236|4230|4237|4231|4237|4231|4236|4230|19
1732632050000|2024-11-26 14:40:50|4236|4230|4234|4228|4236|4230|4233.5|4227.5|62
1732632060000|2024-11-26 14:41:00|4235|4229|4236.5|4230.5|4237|4231|4233.5|4227.5|27
1732632070000|2024-11-26 14:41:10|4236|4230|4240.5|4234.5|4240.5|4234.5|4236|4230|21
1732632080000|2024-11-26 14:41:20|4241|4235|4245.5|4239.5|4245.5|4239.5|4239.6|4233.6|33
1732632090000|2024-11-26 14:41:30|4245|4239|4245|4239|4245|4239|4242.5|4236.5|28
1732632100000|2024-11-26 14:41:40|4244|4238|4244|4238|4246|4240|4243.5|4237.5|40
1732632110000|2024-11-26 14:41:50|4244.5|4238.5|4237|4231|4244.5|4238.5|4237|4231|16
1732632120000|2024-11-26 14:42:00|4237.5|4231.5|4237.5|4231.5|4238|4232|4235|4229|39
1732632130000|2024-11-26 14:42:10|4238|4232|4238|4232|4239|4233|4237.5|4231.5|108
1732632140000|2024-11-26 14:42:20|4238.5|4232.5|4236|4230|4238.5|4232.5|4235.5|4229.5|112
1732632150000|2024-11-26 14:42:30|4237|4231|4236|4230|4237|4231|4236|4230|130
1732632160000|2024-11-26 14:42:40|4235|4229|4235|4229|4235|4229|4235|4229|9
1732632170000|2024-11-26 14:42:50|4236|4230|4232.5|4226.5|4236.6|4230.6|4232.5|4226.5|21
1732632180000|2024-11-26 14:43:00|4233|4227|4233|4227|4235.1|4229.1|4233|4227|25
1732632190000|2024-11-26 14:43:10|4232.1|4226.1|4237.1|4231.1|4237.1|4231.1|4232.1|4226.1|51
1732632200000|2024-11-26 14:43:20|4235.6|4229.6|4235.1|4229.1|4243.1|4237.1|4235|4229|43
1732632210000|2024-11-26 14:43:30|4235.5|4229.5|4239.5|4233.5|4239.5|4233.5|4235.5|4229.5|37
1732632220000|2024-11-26 14:43:40|4240.5|4234.5|4240|4234|4242|4236|4239|4233|29
1732632230000|2024-11-26 14:43:50|4239.1|4233.1|4240|4234|4240|4234|4237|4231|19
1732632240000|2024-11-26 14:44:00|4239.5|4233.5|4237|4231|4239.5|4233.5|4235|4229|12
1732632250000|2024-11-26 14:44:10|4238|4232|4240.5|4234.5|4242.5|4236.5|4238|4232|44
1732632260000|2024-11-26 14:44:20|4240|4234|4241.1|4235.1|4241.1|4235.1|4238.1|4232.1|38
1732632270000|2024-11-26 14:44:30|4241.6|4235.6|4245|4239|4246|4240|4241.5|4235.5|51
1732632280000|2024-11-26 14:44:40|4245.5|4239.5|4245|4239|4245.5|4239.5|4245|4239|13
1732632290000|2024-11-26 14:44:50|4245.5|4239.5|4239.5|4233.5|4246|4240|4239.5|4233.5|37
1732632300000|2024-11-26 14:45:00|4238.5|4232.5|4234.6|4228.6|4240|4234|4234.5|4228.5|35
1732632310000|2024-11-26 14:45:10|4234.1|4228.1|4232.5|4226.5|4234.1|4228.1|4232.1|4226.1|27
1732632320000|2024-11-26 14:45:20|4232.6|4226.6|4234.1|4228.1|4235|4229|4232.1|4226.1|14
1732632330000|2024-11-26 14:45:30|4234.6|4228.6|4233|4227|4235.5|4229.5|4232|4226|39
1732632340000|2024-11-26 14:45:40|4234|4228|4233.1|4227.1|4236|4230|4233.1|4227.1|17
1732632350000|2024-11-26 14:45:50|4233.5|4227.5|4231.1|4225.1|4233.5|4227.5|4229.6|4223.6|83
1732632360000|2024-11-26 14:46:00|4231.5|4225.5|4233.1|4227.1|4234.5|4228.5|4231.1|4225.1|25
1732632370000|2024-11-26 14:46:10|4234|4228|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|18
1732632380000|2024-11-26 14:46:20|4234|4228|4235|4229|4235.1|4229.1|4231.6|4225.6|30
1732632390000|2024-11-26 14:46:30|4236.1|4230.1|4236|4230|4236.5|4230.5|4235.1|4229.1|39
1732632400000|2024-11-26 14:46:40|4235.6|4229.6|4233.6|4227.6|4236.1|4230.1|4233.1|4227.1|9
1732632410000|2024-11-26 14:46:50|4233.5|4227.5|4232.1|4226.1|4233.5|4227.5|4232.1|4226.1|11
1732632420000|2024-11-26 14:47:00|4233|4227|4235|4229|4235|4229|4232.5|4226.5|61
1732632430000|2024-11-26 14:47:10|4234.1|4228.1|4232.1|4226.1|4235.1|4229.1|4232|4226|51
1732632440000|2024-11-26 14:47:20|4232.5|4226.5|4234|4228|4234.5|4228.5|4232.1|4226.1|32
1732632450000|2024-11-26 14:47:30|4234.5|4228.5|4234|4228|4234.5|4228.5|4233.5|4227.5|6
1732632460000|2024-11-26 14:47:40|4233.5|4227.5|4232|4226|4233.5|4227.5|4232|4226|11
1732632470000|2024-11-26 14:47:50|4232.5|4226.5|4233.5|4227.5|4233.5|4227.5|4232.1|4226.1|33
1732632480000|2024-11-26 14:48:00|4234|4228|4234.5|4228.5|4235|4229|4233|4227|23
1732632490000|2024-11-26 14:48:10|4236|4230|4238|4232|4238.6|4232.6|4235|4229|27
1732632500000|2024-11-26 14:48:20|4238.5|4232.5|4240.1|4234.1|4240.1|4234.1|4238|4232|20
1732632510000|2024-11-26 14:48:30|4241|4235|4242.5|4236.5|4243|4237|4241|4235|25
1732632520000|2024-11-26 14:48:40|4243|4237|4240.5|4234.5|4244.1|4238.1|4240.5|4234.5|16
1732632530000|2024-11-26 14:48:50|4240|4234|4238.1|4232.1|4240.5|4234.5|4238.1|4232.1|12
1732632540000|2024-11-26 14:49:00|4238.5|4232.5|4237.1|4231.1|4239.6|4233.6|4237.1|4231.1|13
1732632550000|2024-11-26 14:49:10|4236.1|4230.1|4238|4232|4238|4232|4236|4230|24
1732632560000|2024-11-26 14:49:20|4237|4231|4234|4228|4237|4231|4234|4228|12
1732632570000|2024-11-26 14:49:30|4233.5|4227.5|4231.5|4225.5|4233.5|4227.5|4231|4225|36
1732632580000|2024-11-26 14:49:40|4232|4226|4231|4225|4232.5|4226.5|4231|4225|4
1732632590000|2024-11-26 14:49:50|4232|4226|4230.5|4224.5|4232|4226|4230|4224|31
1732632600000|2024-11-26 14:50:00|4231|4225|4226.1|4220.1|4231|4225|4225.5|4219.5|64
1732632610000|2024-11-26 14:50:10|4225.6|4219.6|4224.1|4218.1|4226.1|4220.1|4223.1|4217.1|29
1732632620000|2024-11-26 14:50:20|4225|4219|4222.1|4216.1|4225|4219|4222.1|4216.1|49
1732632630000|2024-11-26 14:50:30|4222.6|4216.6|4223|4217|4224|4218|4222.1|4216.1|31
1732632640000|2024-11-26 14:50:40|4224|4218|4222|4216|4224|4218|4222|4216|17
1732632650000|2024-11-26 14:50:50|4221.6|4215.6|4222|4216|4222.5|4216.5|4221.1|4215.1|35
1732632660000|2024-11-26 14:51:00|4221|4215|4219.5|4213.5|4221|4215|4219.1|4213.1|27
1732632670000|2024-11-26 14:51:10|4219.1|4213.1|4221|4215|4221|4215|4219|4213|12
1732632680000|2024-11-26 14:51:20|4222.5|4216.5|4223|4217|4223.1|4217.1|4222.5|4216.5|6
1732632690000|2024-11-26 14:51:30|4223.1|4217.1|4222.5|4216.5|4223.1|4217.1|4222|4216|19
1732632700000|2024-11-26 14:51:40|4222.1|4216.1|4219.1|4213.1|4222.5|4216.5|4219.1|4213.1|14
1732632710000|2024-11-26 14:51:50|4218.6|4212.6|4220.6|4214.6|4220.6|4214.6|4218.6|4212.6|4
1732632720000|2024-11-26 14:52:00|4221|4215|4224.6|4218.6|4225|4219|4221|4215|34
1732632730000|2024-11-26 14:52:10|4224|4218|4222|4216|4225|4219|4222|4216|26
1732632740000|2024-11-26 14:52:20|4221.1|4215.1|4222|4216|4222.1|4216.1|4220.1|4214.1|19
1732632750000|2024-11-26 14:52:30|4222.1|4216.1|4223|4217|4224|4218|4222.1|4216.1|13
1732632760000|2024-11-26 14:52:40|4223.5|4217.5|4224|4218|4224.5|4218.5|4223.5|4217.5|5
1732632770000|2024-11-26 14:52:50|4223.5|4217.5|4225|4219|4225|4219|4222.1|4216.1|24
1732632780000|2024-11-26 14:53:00|4226|4220|4223.5|4217.5|4226|4220|4223|4217|43
1732632790000|2024-11-26 14:53:10|4223.1|4217.1|4223.1|4217.1|4224|4218|4223|4217|3
1732632800000|2024-11-26 14:53:20|4223|4217|4225|4219|4225|4219|4223|4217|12
1732632810000|2024-11-26 14:53:30|4226|4220|4222|4216|4226|4220|4222|4216|20
1732632820000|2024-11-26 14:53:40|4223|4217|4222.1|4216.1|4223|4217|4222.1|4216.1|11
1732632830000|2024-11-26 14:53:50|4222|4216|4222.1|4216.1|4223.1|4217.1|4222|4216|5
1732632840000|2024-11-26 14:54:00|4222|4216|4222|4216|4223|4217|4222|4216|9
1732632850000|2024-11-26 14:54:10|4222.5|4216.5|4222.1|4216.1|4223|4217|4222|4216|12
1732632860000|2024-11-26 14:54:20|4222|4216|4223|4217|4223|4217|4222|4216|9
1732632870000|2024-11-26 14:54:30|4222.5|4216.5|4222|4216|4223.5|4217.5|4222|4216|48
1732632880000|2024-11-26 14:54:40|4222.5|4216.5|4223.5|4217.5|4223.5|4217.5|4222|4216|8
1732632890000|2024-11-26 14:54:50|4224|4218|4222|4216|4224|4218|4222|4216|5
1732632900000|2024-11-26 14:55:00|4222.5|4216.5|4221|4215|4224|4218|4221|4215|17
1732632910000|2024-11-26 14:55:10|4222|4216|4222|4216|4222|4216|4221|4215|5
1732632920000|2024-11-26 14:55:20|4224|4218|4226|4220|4226|4220|4224|4218|20
1732632930000|2024-11-26 14:55:30|4227|4221|4229|4223|4231|4225|4226.5|4220.5|45
1732632940000|2024-11-26 14:55:40|4228.5|4222.5|4230.5|4224.5|4230.5|4224.5|4228.5|4222.5|17
1732632950000|2024-11-26 14:55:50|4230|4224|4227|4221|4230|4224|4227|4221|24
1732632960000|2024-11-26 14:56:00|4228|4222|4227|4221|4230|4224|4227|4221|18
1732632970000|2024-11-26 14:56:10|4228.5|4222.5|4228|4222|4228.5|4222.5|4227.5|4221.5|4
1732632980000|2024-11-26 14:56:20|4228.5|4222.5|4226.5|4220.5|4229|4223|4226.5|4220.5|30
1732632990000|2024-11-26 14:56:30|4227|4221|4226|4220|4227|4221|4226|4220|23
1732633000000|2024-11-26 14:56:40|4226.5|4220.5|4227|4221|4227.5|4221.5|4226.5|4220.5|6
1732633010000|2024-11-26 14:56:50|4226|4220|4228|4222|4228|4222|4226|4220|10
1732633020000|2024-11-26 14:57:00|4229|4223|4230.5|4224.5|4230.5|4224.5|4228|4222|29
1732633030000|2024-11-26 14:57:10|4230|4224|4229|4223|4230.5|4224.5|4227.1|4221.1|85
1732633040000|2024-11-26 14:57:20|4229.5|4223.5|4233|4227|4234|4228|4227.5|4221.5|39
1732633050000|2024-11-26 14:57:30|4233.5|4227.5|4233|4227|4234.5|4228.5|4231.5|4225.5|71
1732633060000|2024-11-26 14:57:40|4232.5|4226.5|4233|4227|4233.5|4227.5|4230.5|4224.5|13
1732633070000|2024-11-26 14:57:50|4233.5|4227.5|4232.5|4226.5|4234.5|4228.5|4232.1|4226.1|14
1732633080000|2024-11-26 14:58:00|4233.5|4227.5|4229|4223|4233.5|4227.5|4229|4223|21
1732633090000|2024-11-26 14:58:10|4228.1|4222.1|4230|4224|4231.5|4225.5|4228|4222|16
1732633100000|2024-11-26 14:58:20|4231|4225|4230|4224|4231|4225|4230|4224|24
1732633110000|2024-11-26 14:58:30|4229.5|4223.5|4231|4225|4232.5|4226.5|4229.5|4223.5|17
1732633120000|2024-11-26 14:58:40|4232|4226|4232.5|4226.5|4234|4228|4232|4226|31
1732633130000|2024-11-26 14:58:50|4234.5|4228.5|4232.5|4226.5|4235.5|4229.5|4232|4226|45
1732633140000|2024-11-26 14:59:00|4233.5|4227.5|4237|4231|4237|4231|4233.5|4227.5|82
1732633150000|2024-11-26 14:59:10|4236.5|4230.5|4235.5|4229.5|4236.5|4230.5|4235.5|4229.5|18
1732633160000|2024-11-26 14:59:20|4235|4229|4234|4228|4236|4230|4234|4228|36
1732633170000|2024-11-26 14:59:30|4234.5|4228.5|4235.5|4229.5|4235.5|4229.5|4234|4228|5
1732633180000|2024-11-26 14:59:40|4236|4230|4232.5|4226.5|4236.5|4230.5|4232.5|4226.5|204
1732633190000|2024-11-26 14:59:50|4233|4227|4233|4227|4233|4227|4231|4225|37
1732633200000|2024-11-26 15:00:00|4235|4229|4237|4231|4237|4231|4235|4229|62
1732633210000|2024-11-26 15:00:10|4236.5|4230.5|4238|4232|4239|4233|4236|4230|869
1732633220000|2024-11-26 15:00:20|4237.5|4231.5|4240|4234|4241|4235|4237|4231|121
1732633230000|2024-11-26 15:00:30|4240.5|4234.5|4242|4236|4242|4236|4238.5|4232.5|13
1732633240000|2024-11-26 15:00:40|4241.5|4235.5|4243|4237|4244|4238|4239|4233|46
1732633250000|2024-11-26 15:00:50|4242.5|4236.5|4242|4236|4243|4237|4240.5|4234.5|24
1732633260000|2024-11-26 15:01:00|4243|4237|4244|4238|4245|4239|4242|4236|21
1732633270000|2024-11-26 15:01:10|4244.5|4238.5|4242.5|4236.5|4245|4239|4242.5|4236.5|97
1732633280000|2024-11-26 15:01:20|4242|4236|4240|4234|4242|4236|4239|4233|151
1732633290000|2024-11-26 15:01:30|4240.5|4234.5|4238|4232|4240.5|4234.5|4238|4232|15
1732633300000|2024-11-26 15:01:40|4239|4233|4237|4231|4239|4233|4237|4231|20
1732633310000|2024-11-26 15:01:50|4236.5|4230.5|4234.5|4228.5|4236.5|4230.5|4234.5|4228.5|70
1732633320000|2024-11-26 15:02:00|4235|4229|4231|4225|4235|4229|4231|4225|31
1732633330000|2024-11-26 15:02:10|4232|4226|4231|4225|4232|4226|4231|4225|13
1732633340000|2024-11-26 15:02:20|4232|4226|4231.5|4225.5|4232|4226|4231|4225|38
1732633350000|2024-11-26 15:02:30|4231|4225|4234|4228|4234|4228|4231|4225|10
1732633360000|2024-11-26 15:02:40|4233.5|4227.5|4234|4228|4234.5|4228.5|4233.5|4227.5|3
1732633370000|2024-11-26 15:02:50|4233|4227|4233|4227|4233.5|4227.5|4233|4227|16
1732633380000|2024-11-26 15:03:00|4232.5|4226.5|4234|4228|4234|4228|4231|4225|20
1732633390000|2024-11-26 15:03:10|4234.5|4228.5|4238|4232|4238|4232|4234|4228|32
1732633400000|2024-11-26 15:03:20|4238.5|4232.5|4241|4235|4241.5|4235.5|4237|4231|82
1732633410000|2024-11-26 15:03:30|4242|4236|4241|4235|4242|4236|4240|4234|22
1732633420000|2024-11-26 15:03:40|4240.5|4234.5|4239.5|4233.5|4242|4236|4239.5|4233.5|6
1732633430000|2024-11-26 15:03:50|4239|4233|4239|4233|4239.5|4233.5|4238|4232|9
1732633440000|2024-11-26 15:04:00|4239.5|4233.5|4237|4231|4240|4234|4237|4231|21
1732633450000|2024-11-26 15:04:10|4237.5|4231.5|4237.5|4231.5|4239|4233|4237|4231|28
1732633460000|2024-11-26 15:04:20|4238|4232|4238|4232|4238|4232|4238|4232|0
1732633470000|2024-11-26 15:04:30|4239|4233|4238.5|4232.5|4240.5|4234.5|4238.5|4232.5|10
1732633480000|2024-11-26 15:04:40|4239|4233|4242|4236|4242|4236|4238.5|4232.5|9
1732633490000|2024-11-26 15:04:50|4242.5|4236.5|4241|4235|4243|4237|4241|4235|8
1732633500000|2024-11-26 15:05:00|4242|4236|4243|4237|4243|4237|4241|4235|242
1732633510000|2024-11-26 15:05:10|4242|4236|4242.5|4236.5|4243|4237|4242|4236|191
1732633520000|2024-11-26 15:05:20|4243|4237|4242.5|4236.5|4243|4237|4242|4236|4
1732633530000|2024-11-26 15:05:30|4243|4237|4245|4239|4245|4239|4243|4237|16
1732633540000|2024-11-26 15:05:40|4247|4241|4247.5|4241.5|4247.5|4241.5|4247|4241|118
1732633550000|2024-11-26 15:05:50|4247|4241|4250|4244|4250|4244|4247|4241|21
1732633560000|2024-11-26 15:06:00|4251|4245|4252|4246|4253.5|4247.5|4251|4245|191
1732633570000|2024-11-26 15:06:10|4253|4247|4252|4246|4253|4247|4251|4245|100
1732633580000|2024-11-26 15:06:20|4252.5|4246.5|4251|4245|4253|4247|4251|4245|18
1732633590000|2024-11-26 15:06:30|4250.5|4244.5|4250|4244|4251|4245|4250|4244|15
1732633600000|2024-11-26 15:06:40|4250.5|4244.5|4250.5|4244.5|4251|4245|4250|4244|47
1732633610000|2024-11-26 15:06:50|4250|4244|4249|4243|4251|4245|4249|4243|156
1732633620000|2024-11-26 15:07:00|4249.5|4243.5|4250|4244|4250|4244|4249|4243|11
1732633630000|2024-11-26 15:07:10|4250.5|4244.5|4249|4243|4251|4245|4249|4243|16
1732633640000|2024-11-26 15:07:20|4250|4244|4250|4244|4251|4245|4249.5|4243.5|9
1732633650000|2024-11-26 15:07:30|4248|4242|4251|4245|4251|4245|4248|4242|12
1732633660000|2024-11-26 15:07:40|4252|4246|4253|4247|4253|4247|4252|4246|9
1732633670000|2024-11-26 15:07:50|4254|4248|4253|4247|4254|4248|4253|4247|242
1732633680000|2024-11-26 15:08:00|4253.5|4247.5|4255|4249|4255.5|4249.5|4253.5|4247.5|22
1732633690000|2024-11-26 15:08:10|4255.5|4249.5|4259|4253|4259|4253|4255|4249|120
1732633700000|2024-11-26 15:08:20|4259.5|4253.5|4263.5|4257.5|4265|4259|4259.5|4253.5|239
1732633710000|2024-11-26 15:08:30|4263|4257|4262|4256|4263|4257|4262|4256|26
1732633720000|2024-11-26 15:08:40|4262.5|4256.5|4263|4257|4263.5|4257.5|4262|4256|6
1732633730000|2024-11-26 15:08:50|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|40
1732633740000|2024-11-26 15:09:00|4265|4259|4265|4259|4265.5|4259.5|4263|4257|27
1732633750000|2024-11-26 15:09:10|4265.5|4259.5|4264|4258|4265.5|4259.5|4263.5|4257.5|7
1732633760000|2024-11-26 15:09:20|4265|4259|4262|4256|4265|4259|4262|4256|31
1732633770000|2024-11-26 15:09:30|4262.5|4256.5|4263|4257|4263|4257|4262|4256|41
1732633780000|2024-11-26 15:09:40|4263.5|4257.5|4264.5|4258.5|4264.5|4258.5|4263|4257|51
1732633790000|2024-11-26 15:09:50|4265|4259|4262|4256|4266|4260|4262|4256|76
1732633800000|2024-11-26 15:10:00|4263|4257|4262|4256|4264|4258|4262|4256|98
1732633810000|2024-11-26 15:10:10|4263|4257|4264|4258|4266|4260|4262.5|4256.5|90
1732633820000|2024-11-26 15:10:20|4264.5|4258.5|4267|4261|4267|4261|4264.5|4258.5|12
1732633830000|2024-11-26 15:10:30|4268|4262|4269|4263|4269|4263|4268|4262|33
1732633840000|2024-11-26 15:10:40|4269.5|4263.5|4269|4263|4270|4264|4268.5|4262.5|18
1732633850000|2024-11-26 15:10:50|4270|4264|4272.5|4266.5|4273|4267|4270|4264|72
1732633860000|2024-11-26 15:11:00|4272|4266|4272|4266|4273|4267|4271|4265|35
1732633870000|2024-11-26 15:11:10|4273|4267|4270|4264|4273|4267|4270|4264|18
1732633880000|2024-11-26 15:11:20|4269|4263|4266|4260|4269|4263|4266|4260|18
1732633890000|2024-11-26 15:11:30|4266.5|4260.5|4269|4263|4269|4263|4266.5|4260.5|10
1732633900000|2024-11-26 15:11:40|4268|4262|4270|4264|4270|4264|4267.5|4261.5|19
1732633910000|2024-11-26 15:11:50|4271|4265|4271|4265|4271|4265|4271|4265|6
1732633920000|2024-11-26 15:12:00|4271.5|4265.5|4271.5|4265.5|4272|4266|4271|4265|14
1732633930000|2024-11-26 15:12:10|4272|4266|4274|4268|4274|4268|4272|4266|35
1732633940000|2024-11-26 15:12:20|4273.5|4267.5|4273|4267|4274|4268|4272|4266|32
1732633950000|2024-11-26 15:12:30|4273.5|4267.5|4274|4268|4274.5|4268.5|4273.5|4267.5|27
1732633960000|2024-11-26 15:12:40|4274.5|4268.5|4273|4267|4274.5|4268.5|4272|4266|13
1732633970000|2024-11-26 15:12:50|4271|4265|4272|4266|4272|4266|4271|4265|8
1732633980000|2024-11-26 15:13:00|4271.5|4265.5|4272|4266|4272|4266|4270|4264|36
1732633990000|2024-11-26 15:13:10|4273|4267|4272|4266|4273|4267|4272|4266|17
1732634000000|2024-11-26 15:13:20|||||||||1
1732634010000|2024-11-26 15:13:30|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|35
1732634020000|2024-11-26 15:13:40|4271|4265|4272|4266|4272|4266|4271|4265|2
1732634030000|2024-11-26 15:13:50|4271|4265|4271|4265|4272|4266|4270|4264|10
1732634040000|2024-11-26 15:14:00|4271.5|4265.5|4277|4271|4277|4271|4271|4265|26
1732634050000|2024-11-26 15:14:10|4276|4270|4275|4269|4276|4270|4275|4269|52
1732634060000|2024-11-26 15:14:20|4274|4268|4274|4268|4274|4268|4273|4267|28
1732634070000|2024-11-26 15:14:30|4274.5|4268.5|4276|4270|4276|4270|4273.5|4267.5|11
1732634080000|2024-11-26 15:14:40|4275.5|4269.5|4274|4268|4275.5|4269.5|4274|4268|3
1732634090000|2024-11-26 15:14:50|4275|4269|4274|4268|4275.5|4269.5|4274|4268|29
1732634100000|2024-11-26 15:15:00|4275|4269|4274.5|4268.5|4275|4269|4274|4268|9
1732634110000|2024-11-26 15:15:10|4275|4269|4274|4268|4275|4269|4274|4268|23
1732634120000|2024-11-26 15:15:20|4275|4269|4276|4270|4277|4271|4275|4269|47
1732634130000|2024-11-26 15:15:30|4274.5|4268.5|4278.5|4272.5|4278.5|4272.5|4274.5|4268.5|16
1732634140000|2024-11-26 15:15:40|4278|4272|4279|4273|4279|4273|4278|4272|9
1732634150000|2024-11-26 15:15:50|4278.5|4272.5|4278.5|4272.5|4280|4274|4278.5|4272.5|15
1732634160000|2024-11-26 15:16:00|4279|4273|4282|4276|4282|4276|4279|4273|26
1732634170000|2024-11-26 15:16:10|4281.5|4275.5|4286|4280|4286|4280|4281.5|4275.5|54
1732634180000|2024-11-26 15:16:20|4286.5|4280.5|4284|4278|4287.5|4281.5|4284|4278|64
1732634190000|2024-11-26 15:16:30|4284.5|4278.5|4284|4278|4285|4279|4281.5|4275.5|62
1732634200000|2024-11-26 15:16:40|4283|4277|4283|4277|4283|4277|4282|4276|19
1732634210000|2024-11-26 15:16:50|4285|4279|4288|4282|4288.5|4282.5|4285|4279|46
1732634220000|2024-11-26 15:17:00|4288.5|4282.5|4288|4282|4289|4283|4288|4282|35
1732634230000|2024-11-26 15:17:10|4289|4283|4290|4284|4290|4284|4289|4283|321
1732634240000|2024-11-26 15:17:20|4289.5|4283.5|4288|4282|4290|4284|4286|4280|102
1732634250000|2024-11-26 15:17:30|4287.5|4281.5|4287|4281|4287.5|4281.5|4286|4280|18
1732634260000|2024-11-26 15:17:40|4289|4283|4288.5|4282.5|4290|4284|4288.5|4282.5|142
1732634270000|2024-11-26 15:17:50|4289|4283|4288|4282|4289|4283|4288|4282|9
1732634280000|2024-11-26 15:18:00|4287.5|4281.5|4285.5|4279.5|4288|4282|4285|4279|35
1732634290000|2024-11-26 15:18:10|4285|4279|4283|4277|4285|4279|4282|4276|26
1732634300000|2024-11-26 15:18:20|4283.5|4277.5|4283|4277|4284|4278|4283|4277|5
1732634310000|2024-11-26 15:18:30|4282|4276|4280|4274|4282.5|4276.5|4279|4273|37
1732634320000|2024-11-26 15:18:40|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|30
1732634330000|2024-11-26 15:18:50|4278|4272|4279|4273|4279|4273|4278|4272|17
1732634340000|2024-11-26 15:19:00|4275|4269|4272|4266|4275|4269|4271|4265|61
1732634350000|2024-11-26 15:19:10|4274|4268|4274|4268|4275|4269|4271.5|4265.5|56
1732634360000|2024-11-26 15:19:20|4275|4269|4274|4268|4275|4269|4272.5|4266.5|33
1732634370000|2024-11-26 15:19:30|4275|4269|4275.5|4269.5|4275.5|4269.5|4274.5|4268.5|24
1732634380000|2024-11-26 15:19:40|4276|4270|4273.5|4267.5|4277.5|4271.5|4272.5|4266.5|40
1732634390000|2024-11-26 15:19:50|4274|4268|4276|4270|4277|4271|4273.5|4267.5|31
1732634400000|2024-11-26 15:20:00|4275.5|4269.5|4273|4267|4276.5|4270.5|4273|4267|25
1732634410000|2024-11-26 15:20:10|4273.5|4267.5|4275|4269|4275|4269|4273|4267|26
1732634420000|2024-11-26 15:20:20|4275.5|4269.5|4279|4273|4280|4274|4275.5|4269.5|34
1732634430000|2024-11-26 15:20:30|4279.5|4273.5|4277|4271|4279.5|4273.5|4277|4271|12
1732634440000|2024-11-26 15:20:40|4276|4270|4275|4269|4277|4271|4275|4269|17
1732634450000|2024-11-26 15:20:50|4274.5|4268.5|4273|4267|4274.5|4268.5|4273|4267|16
1732634460000|2024-11-26 15:21:00|4272.5|4266.5|4274|4268|4274|4268|4272|4266|9
1732634470000|2024-11-26 15:21:10|4273|4267|4273|4267|4273|4267|4273|4267|5
1732634480000|2024-11-26 15:21:20|4272|4266|4271.5|4265.5|4272|4266|4271|4265|24
1732634490000|2024-11-26 15:21:30|4271|4265|4273|4267|4273|4267|4271|4265|7
1732634500000|2024-11-26 15:21:40|4275|4269|4277|4271|4277|4271|4275|4269|17
1732634510000|2024-11-26 15:21:50|4276|4270|4275|4269|4276.5|4270.5|4275|4269|15
1732634520000|2024-11-26 15:22:00|4274.5|4268.5|4271|4265|4274.5|4268.5|4271|4265|40
1732634530000|2024-11-26 15:22:10|4271.5|4265.5|4272|4266|4272|4266|4271.5|4265.5|4
1732634550000|2024-11-26 15:22:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|9
1732634560000|2024-11-26 15:22:40|4273.5|4267.5|4274|4268|4274.5|4268.5|4273.5|4267.5|12
1732634570000|2024-11-26 15:22:50|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|4
1732634580000|2024-11-26 15:23:00|4276|4270|4277|4271|4279|4273|4276|4270|41
1732634590000|2024-11-26 15:23:10|||||||||12
1732634600000|2024-11-26 15:23:20|4278|4272|4275|4269|4278|4272|4275|4269|17
1732634610000|2024-11-26 15:23:30|4276|4270|4275|4269|4276|4270|4275|4269|10
1732634620000|2024-11-26 15:23:40|4274|4268|4275|4269|4275|4269|4274|4268|8
1732634630000|2024-11-26 15:23:50|4274.5|4268.5|4273.5|4267.5|4274.5|4268.5|4273|4267|6
1732634640000|2024-11-26 15:24:00|4274|4268|4279|4273|4279|4273|4274|4268|31
1732634650000|2024-11-26 15:24:10|4278.5|4272.5|4279|4273|4279.5|4273.5|4278.5|4272.5|13
1732634660000|2024-11-26 15:24:20|4278|4272|4278|4272|4278|4272|4278|4272|19
1732634670000|2024-11-26 15:24:30|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|6
1732634680000|2024-11-26 15:24:40|4277|4271|4275.5|4269.5|4277.5|4271.5|4275|4269|71
1732634690000|2024-11-26 15:24:50|4276|4270|4277.5|4271.5|4277.5|4271.5|4275.5|4269.5|24
1732634700000|2024-11-26 15:25:00|4279|4273|4279.5|4273.5|4280|4274|4279|4273|22
1732634710000|2024-11-26 15:25:10|4279|4273|4279.5|4273.5|4280|4274|4279|4273|32
1732634720000|2024-11-26 15:25:20|4280|4274|4278|4272|4280.5|4274.5|4278|4272|232
1732634730000|2024-11-26 15:25:30|4278.5|4272.5|4280|4274|4280|4274|4278|4272|10
1732634740000|2024-11-26 15:25:40|4279|4273|4279|4273|4279|4273|4279|4273|1
1732634750000|2024-11-26 15:25:50|4280|4274|4277|4271|4280|4274|4277|4271|19
1732634760000|2024-11-26 15:26:00|4277.5|4271.5|4276|4270|4277.5|4271.5|4276|4270|16
1732634770000|2024-11-26 15:26:10|4274|4268|4274|4268|4274.5|4268.5|4273.5|4267.5|6
1732634780000|2024-11-26 15:26:20|4273|4267|4271.5|4265.5|4273|4267|4271.5|4265.5|17
1732634790000|2024-11-26 15:26:30|4271|4265|4272.5|4266.5|4273|4267|4271|4265|12
1732634800000|2024-11-26 15:26:40|4272|4266|4271|4265|4272|4266|4271|4265|7
1732634810000|2024-11-26 15:26:50|4271.5|4265.5|4274|4268|4274|4268|4271.5|4265.5|7
1732634820000|2024-11-26 15:27:00|4273.5|4267.5|4273|4267|4274.5|4268.5|4273|4267|16
1732634830000|2024-11-26 15:27:10|4274|4268|4274.5|4268.5|4274.5|4268.5|4274|4268|11
1732634840000|2024-11-26 15:27:20|4275|4269|4273.5|4267.5|4276|4270|4273|4267|26
1732634850000|2024-11-26 15:27:30|4273|4267|4273|4267|4273|4267|4271.5|4265.5|10
1732634860000|2024-11-26 15:27:40|4274|4268|4275|4269|4276|4270|4274|4268|17
1732634870000|2024-11-26 15:27:50|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1732634880000|2024-11-26 15:28:00|4275|4269|4276|4270|4276|4270|4275|4269|33
1732634890000|2024-11-26 15:28:10|4275|4269|4276|4270|4276|4270|4275|4269|8
1732634900000|2024-11-26 15:28:20|||||||||4
1732634910000|2024-11-26 15:28:30|4275|4269|4274.5|4268.5|4275|4269|4273.5|4267.5|12
1732634920000|2024-11-26 15:28:40|4274|4268|4274.5|4268.5|4275|4269|4274|4268|38
1732634930000|2024-11-26 15:28:50|4274|4268|4276|4270|4276|4270|4274|4268|31
1732634940000|2024-11-26 15:29:00|||||||||7
1732634950000|2024-11-26 15:29:10|4277|4271|4277|4271|4278|4272|4277|4271|11
1732634960000|2024-11-26 15:29:20|4275.5|4269.5|4273|4267|4276|4270|4273|4267|24
1732634970000|2024-11-26 15:29:30|4272.5|4266.5|4273|4267|4273.5|4267.5|4272.5|4266.5|13
1732634980000|2024-11-26 15:29:40|4272|4266|4270|4264|4272.5|4266.5|4270|4264|10
1732634990000|2024-11-26 15:29:50|4270.5|4264.5|4269.5|4263.5|4273|4267|4269.5|4263.5|15
1732635000000|2024-11-26 15:30:00|4269|4263|4268|4262|4270|4264|4268|4262|94
1732635010000|2024-11-26 15:30:10|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|9
1732635020000|2024-11-26 15:30:20|4268.5|4262.5|4269|4263|4269|4263|4267|4261|20
1732635030000|2024-11-26 15:30:30|4270|4264|4271.5|4265.5|4271.5|4265.5|4270|4264|27
1732635040000|2024-11-26 15:30:40|4272|4266|4271|4265|4273|4267|4271|4265|26
1732635050000|2024-11-26 15:30:50|4271.5|4265.5|4270|4264|4273|4267|4270|4264|32
1732635060000|2024-11-26 15:31:00|4269.5|4263.5|4268.5|4262.5|4270|4264|4267|4261|13
1732635070000|2024-11-26 15:31:10|4269|4263|4267|4261|4269|4263|4267|4261|11
1732635080000|2024-11-26 15:31:20|4266|4260|4265|4259|4266|4260|4265|4259|3
1732635090000|2024-11-26 15:31:30|4264|4258|4264|4258|4264|4258|4264|4258|1
1732635100000|2024-11-26 15:31:40|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|17
1732635110000|2024-11-26 15:31:50|4262.5|4256.5|4262.5|4256.5|4263|4257|4262.5|4256.5|13
1732635120000|2024-11-26 15:32:00|4260|4254|4261|4255|4262|4256|4260|4254|92
1732635130000|2024-11-26 15:32:10|4262.5|4256.5|4262.5|4256.5|4265|4259|4262|4256|17
1732635140000|2024-11-26 15:32:20|4262|4256|4262|4256|4263|4257|4262|4256|18
1732635150000|2024-11-26 15:32:30|4263|4257|4264|4258|4264.5|4258.5|4263|4257|6
1732635160000|2024-11-26 15:32:40|4263|4257|4264|4258|4264|4258|4263|4257|7
1732635170000|2024-11-26 15:32:50|4263|4257|4263|4257|4264|4258|4263|4257|29
1732635180000|2024-11-26 15:33:00|4263.5|4257.5|4263|4257|4263.5|4257.5|4262|4256|19
1732635190000|2024-11-26 15:33:10|4264|4258|4265.5|4259.5|4265.5|4259.5|4264|4258|9
1732635200000|2024-11-26 15:33:20|4264|4258|4262.5|4256.5|4264|4258|4262.5|4256.5|36
1732635210000|2024-11-26 15:33:30|4263.5|4257.5|4264|4258|4265|4259|4263.5|4257.5|13
1732635220000|2024-11-26 15:33:40|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|51
1732635230000|2024-11-26 15:33:50|4264.5|4258.5|4265|4259|4266|4260|4264.5|4258.5|18
1732635240000|2024-11-26 15:34:00|4265.5|4259.5|4267|4261|4268|4262|4265.5|4259.5|36
1732635250000|2024-11-26 15:34:10|4266.5|4260.5|4266|4260|4266.5|4260.5|4266|4260|10
1732635270000|2024-11-26 15:34:30|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|13
1732635280000|2024-11-26 15:34:40|4266|4260|4266|4260|4266|4260|4266|4260|1
1732635290000|2024-11-26 15:34:50|4266.5|4260.5|4267|4261|4267|4261|4266.5|4260.5|4
1732635300000|2024-11-26 15:35:00|4268|4262|4275|4269|4275|4269|4268|4262|30
1732635310000|2024-11-26 15:35:10|4276|4270|4275|4269|4276|4270|4274|4268|68
1732635320000|2024-11-26 15:35:20|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|3
1732635330000|2024-11-26 15:35:30|4274|4268|4274|4268|4274|4268|4273|4267|8
1732635340000|2024-11-26 15:35:40|||||||||2
1732635350000|2024-11-26 15:35:50|4273|4267|4272|4266|4273|4267|4272|4266|23
1732635360000|2024-11-26 15:36:00|4273.5|4267.5|4274.5|4268.5|4275.5|4269.5|4273.5|4267.5|21
1732635370000|2024-11-26 15:36:10|4275|4269|4277|4271|4278|4272|4275|4269|9
1732635380000|2024-11-26 15:36:20|4277.5|4271.5|4277|4271|4278|4272|4277|4271|16
1732635390000|2024-11-26 15:36:30|4278|4272|4278|4272|4278|4272|4277|4271|19
1732635400000|2024-11-26 15:36:40|4277.5|4271.5|4277|4271|4277.5|4271.5|4277|4271|5
1732635410000|2024-11-26 15:36:50|4277.5|4271.5|4277|4271|4278|4272|4277|4271|16
1732635420000|2024-11-26 15:37:00|4277.5|4271.5|4277.5|4271.5|4278|4272|4276|4270|26
1732635430000|2024-11-26 15:37:10|4278|4272|4278|4272|4278|4272|4277|4271|7
1732635440000|2024-11-26 15:37:20|4277.5|4271.5|4277.5|4271.5|4278|4272|4277|4271|6
1732635450000|2024-11-26 15:37:30|4278|4272|4278|4272|4278|4272|4277.5|4271.5|3
1732635460000|2024-11-26 15:37:40|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|32
1732635470000|2024-11-26 15:37:50|4277|4271|4277|4271|4277|4271|4276|4270|14
1732635480000|2024-11-26 15:38:00|4276.5|4270.5|4276|4270|4277|4271|4276|4270|16
1732635490000|2024-11-26 15:38:10|4275.5|4269.5|4276|4270|4276|4270|4275|4269|25
1732635500000|2024-11-26 15:38:20|4275|4269|4275|4269|4276|4270|4275|4269|15
1732635510000|2024-11-26 15:38:30|4275.5|4269.5|4276|4270|4276|4270|4275|4269|5
1732635520000|2024-11-26 15:38:40|4275.5|4269.5|4274.5|4268.5|4275.5|4269.5|4274.5|4268.5|3
1732635530000|2024-11-26 15:38:50|4274|4268|4273.5|4267.5|4275|4269|4273.5|4267.5|20
1732635540000|2024-11-26 15:39:00|4273|4267|4272|4266|4274|4268|4272|4266|10
1732635550000|2024-11-26 15:39:10|||||||||2
1732635560000|2024-11-26 15:39:20|4271|4265|4273|4267|4273|4267|4271|4265|16
1732635570000|2024-11-26 15:39:30|4272.5|4266.5|4271|4265|4272.5|4266.5|4271|4265|7
1732635580000|2024-11-26 15:39:40|4270.5|4264.5|4270|4264|4271|4265|4270|4264|15
1732635590000|2024-11-26 15:39:50|4270.5|4264.5|4272|4266|4272|4266|4270.5|4264.5|10
1732635600000|2024-11-26 15:40:00|4270.5|4264.5|4272|4266|4272.5|4266.5|4270|4264|29
1732635610000|2024-11-26 15:40:10|4273|4267|4273|4267|4273|4267|4272|4266|7
1732635620000|2024-11-26 15:40:20|4272.5|4266.5|4272|4266|4274|4268|4272|4266|26
1732635630000|2024-11-26 15:40:30|4271.5|4265.5|4271|4265|4272|4266|4270.5|4264.5|4
1732635640000|2024-11-26 15:40:40|4270|4264|4267|4261|4270|4264|4267|4261|9
1732635650000|2024-11-26 15:40:50|4268|4262|4267.5|4261.5|4268|4262|4267|4261|553
1732635660000|2024-11-26 15:41:00|4267|4261|4269|4263|4269|4263|4266.5|4260.5|21
1732635670000|2024-11-26 15:41:10|4268.5|4262.5|4269|4263|4269|4263|4267|4261|8
1732635680000|2024-11-26 15:41:20|4270|4264|4268|4262|4270|4264|4268|4262|10
1732635690000|2024-11-26 15:41:30|4268.5|4262.5|4267|4261|4269|4263|4266.5|4260.5|10
1732635700000|2024-11-26 15:41:40|4266.5|4260.5|4267.5|4261.5|4268|4262|4266|4260|8
1732635710000|2024-11-26 15:41:50|4267|4261|4267|4261|4267|4261|4266|4260|2
1732635720000|2024-11-26 15:42:00|4267.5|4261.5|4270|4264|4270|4264|4267.5|4261.5|41
1732635730000|2024-11-26 15:42:10|4271|4265|4273|4267|4274|4268|4271|4265|22
1732635740000|2024-11-26 15:42:20|||||||||3
1732635750000|2024-11-26 15:42:30|||||||||1
1732635760000|2024-11-26 15:42:40|4270|4264|4269|4263|4270|4264|4269|4263|15
1732635770000|2024-11-26 15:42:50|4270|4264|4270.5|4264.5|4271|4265|4269.5|4263.5|23
1732635780000|2024-11-26 15:43:00|4270|4264|4270|4264|4270|4264|4268.5|4262.5|33
1732635790000|2024-11-26 15:43:10|4270.5|4264.5|4272|4266|4272|4266|4270|4264|6
1732635800000|2024-11-26 15:43:20|4272.5|4266.5|4268|4262|4273|4267|4268|4262|14
1732635810000|2024-11-26 15:43:30|4268.5|4262.5|4267.5|4261.5|4270|4264|4267.5|4261.5|7
1732635820000|2024-11-26 15:43:40|4267|4261|4266|4260|4267|4261|4266|4260|9
1732635830000|2024-11-26 15:43:50|4265|4259|4264|4258|4265|4259|4264|4258|18
1732635840000|2024-11-26 15:44:00|4265|4259|4265|4259|4265|4259|4264.5|4258.5|10
1732635850000|2024-11-26 15:44:10|4266|4260|4268|4262|4268|4262|4266|4260|8
1732635860000|2024-11-26 15:44:20|||||||||1
1732635870000|2024-11-26 15:44:30|4267.5|4261.5|4267|4261|4268|4262|4266|4260|11
1732635880000|2024-11-26 15:44:40|4266.5|4260.5|4265.5|4259.5|4266.5|4260.5|4265|4259|4
1732635890000|2024-11-26 15:44:50|4265|4259|4266|4260|4267|4261|4265|4259|14
1732635900000|2024-11-26 15:45:00|4265.5|4259.5|4267|4261|4268|4262|4265.5|4259.5|11
1732635910000|2024-11-26 15:45:10|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|25
1732635920000|2024-11-26 15:45:20|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|8
1732635930000|2024-11-26 15:45:30|4267|4261|4267|4261|4267|4261|4267|4261|9
1732635940000|2024-11-26 15:45:40|4267.5|4261.5|4266|4260|4267.5|4261.5|4266|4260|32
1732635950000|2024-11-26 15:45:50|4267|4261|4267|4261|4267|4261|4266.5|4260.5|10
1732635960000|2024-11-26 15:46:00|4268|4262|4268|4262|4268|4262|4267|4261|20
1732635970000|2024-11-26 15:46:10|4267.5|4261.5|4268|4262|4269.5|4263.5|4267.5|4261.5|27
1732635980000|2024-11-26 15:46:20|4267|4261|4267.5|4261.5|4267.5|4261.5|4266|4260|46
1732635990000|2024-11-26 15:46:30|4267|4261|4265.5|4259.5|4267|4261|4264.5|4258.5|2
1732636000000|2024-11-26 15:46:40|4266|4260|4269|4263|4269|4263|4266|4260|7
1732636010000|2024-11-26 15:46:50|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|3
1732636020000|2024-11-26 15:47:00|4269.5|4263.5|4273|4267|4273|4267|4269.5|4263.5|13
1732636030000|2024-11-26 15:47:10|4272|4266|4271|4265|4272|4266|4271|4265|27
1732636040000|2024-11-26 15:47:20|4270|4264|4270|4264|4270|4264|4270|4264|5
1732636050000|2024-11-26 15:47:30|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|8
1732636060000|2024-11-26 15:47:40|||||||||1
1732636070000|2024-11-26 15:47:50|4268|4262|4267|4261|4268|4262|4265|4259|19
1732636080000|2024-11-26 15:48:00|4266|4260|4267|4261|4267.5|4261.5|4266|4260|8
1732636090000|2024-11-26 15:48:10|4265|4259|4266|4260|4266.5|4260.5|4265|4259|22
1732636100000|2024-11-26 15:48:20|4267|4261|4267|4261|4267|4261|4267|4261|2
1732636110000|2024-11-26 15:48:30|||||||||1
1732636120000|2024-11-26 15:48:40|4268|4262|4266|4260|4268|4262|4266|4260|27
1732636130000|2024-11-26 15:48:50|||||||||1
1732636140000|2024-11-26 15:49:00|4267|4261|4266|4260|4268|4262|4266|4260|14
1732636150000|2024-11-26 15:49:10|4267|4261|4267|4261|4267|4261|4267|4261|4
1732636160000|2024-11-26 15:49:20|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264|4258|18
1732636170000|2024-11-26 15:49:30|4265|4259|4265|4259|4265.5|4259.5|4264.5|4258.5|14
1732636180000|2024-11-26 15:49:40|4266.5|4260.5|4268|4262|4268|4262|4266.5|4260.5|14
1732636190000|2024-11-26 15:49:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267|4261|6
1732636200000|2024-11-26 15:50:00|4269|4263|4270.5|4264.5|4272|4266|4269|4263|28
1732636210000|2024-11-26 15:50:10|4271|4265|4273|4267|4273|4267|4271|4265|11
1732636220000|2024-11-26 15:50:20|||||||||1
1732636230000|2024-11-26 15:50:30|4272|4266|4272|4266|4272|4266|4272|4266|24
1732636240000|2024-11-26 15:50:40|4269.5|4263.5|4270|4264|4270.5|4264.5|4269|4263|16
1732636250000|2024-11-26 15:50:50|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|3
1732636260000|2024-11-26 15:51:00|4269|4263|4268|4262|4269|4263|4268|4262|1
1732636270000|2024-11-26 15:51:10|4269|4263|4270|4264|4270|4264|4269|4263|3
1732636280000|2024-11-26 15:51:20|4269|4263|4270|4264|4270|4264|4269|4263|17
1732636290000|2024-11-26 15:51:30|||||||||2
1732636300000|2024-11-26 15:51:40|4269|4263|4269|4263|4270|4264|4269|4263|10
1732636310000|2024-11-26 15:51:50|4268.5|4262.5|4268|4262|4269|4263|4268|4262|103
1732636320000|2024-11-26 15:52:00|4267|4261|4265|4259|4267|4261|4265|4259|20
1732636330000|2024-11-26 15:52:10|||||||||10
1732636340000|2024-11-26 15:52:20|||||||||13
1732636350000|2024-11-26 15:52:30|4265.5|4259.5|4265|4259|4267.5|4261.5|4265|4259|30
1732636360000|2024-11-26 15:52:40|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265|4259|2
1732636370000|2024-11-26 15:52:50|4266|4260|4265|4259|4266|4260|4265|4259|2
1732636380000|2024-11-26 15:53:00|4265.5|4259.5|4265.5|4259.5|4266|4260|4265.5|4259.5|13
1732636390000|2024-11-26 15:53:10|4266|4260|4265.5|4259.5|4266|4260|4264.5|4258.5|24
1732636400000|2024-11-26 15:53:20|4267|4261|4267.5|4261.5|4267.5|4261.5|4267|4261|14
1732636410000|2024-11-26 15:53:30|4267|4261|4267|4261|4267|4261|4267|4261|1
1732636420000|2024-11-26 15:53:40|||||||||10
1732636430000|2024-11-26 15:53:50|4266|4260|4265|4259|4266|4260|4265|4259|18
1732636440000|2024-11-26 15:54:00|4266|4260|4267|4261|4267|4261|4266|4260|8
1732636450000|2024-11-26 15:54:10|4266.5|4260.5|4267|4261|4267|4261|4266|4260|9
1732636460000|2024-11-26 15:54:20|||||||||1
1732636470000|2024-11-26 15:54:30|||||||||3
1732636480000|2024-11-26 15:54:40|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|10
1732636490000|2024-11-26 15:54:50|4267|4261|4265|4259|4267|4261|4265|4259|15
1732636500000|2024-11-26 15:55:00|4265.5|4259.5|4268|4262|4268|4262|4265.5|4259.5|11
1732636510000|2024-11-26 15:55:10|4268.5|4262.5|4275|4269|4275|4269|4268.5|4262.5|38
1732636520000|2024-11-26 15:55:20|||||||||5
1732636540000|2024-11-26 15:55:40|4274.5|4268.5|4274|4268|4274.5|4268.5|4274|4268|11
1732636550000|2024-11-26 15:55:50|4274.5|4268.5|4273.5|4267.5|4274.5|4268.5|4273|4267|12
1732636560000|2024-11-26 15:56:00|4273|4267|4273|4267|4273|4267|4273|4267|13
1732636570000|2024-11-26 15:56:10|4272|4266|4274|4268|4274|4268|4272|4266|18
1732636580000|2024-11-26 15:56:20|4273|4267|4273|4267|4273|4267|4273|4267|5
1732636600000|2024-11-26 15:56:40|||||||||7
1732636610000|2024-11-26 15:56:50|4272|4266|4272|4266|4272|4266|4272|4266|13
1732636620000|2024-11-26 15:57:00|4273.5|4267.5|4273|4267|4274|4268|4273|4267|10
1732636630000|2024-11-26 15:57:10|4272.5|4266.5|4273|4267|4273|4267|4272|4266|6
1732636640000|2024-11-26 15:57:20|4272|4266|4271.5|4265.5|4272|4266|4271|4265|22
1732636650000|2024-11-26 15:57:30|4271|4265|4271|4265|4271.5|4265.5|4271|4265|3
1732636660000|2024-11-26 15:57:40|4271.5|4265.5|4271|4265|4271.5|4265.5|4271|4265|4
1732636670000|2024-11-26 15:57:50|4271.5|4265.5|4271.5|4265.5|4272|4266|4271|4265|4
1732636680000|2024-11-26 15:58:00|4271|4265|4271|4265|4271.5|4265.5|4271|4265|4
1732636690000|2024-11-26 15:58:10|4270|4264|4270|4264|4270|4264|4269|4263|13
1732636700000|2024-11-26 15:58:20|4268.5|4262.5|4268|4262|4270|4264|4268|4262|15
1732636710000|2024-11-26 15:58:30|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|29
1732636720000|2024-11-26 15:58:40|||||||||1
1732636730000|2024-11-26 15:58:50|4268.5|4262.5|4268.5|4262.5|4269|4263|4268.5|4262.5|6
1732636740000|2024-11-26 15:59:00|4269|4263|4268.5|4262.5|4269|4263|4268|4262|8
1732636750000|2024-11-26 15:59:10|4268|4262|4269|4263|4269|4263|4266.5|4260.5|22
1732636760000|2024-11-26 15:59:20|4268.5|4262.5|4267|4261|4268.5|4262.5|4267|4261|11
1732636770000|2024-11-26 15:59:30|||||||||7
1732636780000|2024-11-26 15:59:40|4266|4260|4266|4260|4266|4260|4265.5|4259.5|4
1732636790000|2024-11-26 15:59:50|4265|4259|4266|4260|4266|4260|4264|4258|35
1732636800000|2024-11-26 16:00:00|4266.1|4260.1|4267|4261|4267.5|4261.5|4266|4260|13
1732636810000|2024-11-26 16:00:10|4267.5|4261.5|4269.5|4263.5|4270|4264|4267.5|4261.5|11
1732636820000|2024-11-26 16:00:20|4271|4265|4272|4266|4272|4266|4271|4265|10
1732636830000|2024-11-26 16:00:30|4273|4267|4270|4264|4273|4267|4269.5|4263.5|13
1732636840000|2024-11-26 16:00:40|4270.5|4264.5|4271|4265|4271|4265|4270|4264|5
1732636850000|2024-11-26 16:00:50|4272|4266|4272|4266|4272|4266|4272|4266|2
1732636860000|2024-11-26 16:01:00|4273|4267|4269|4263|4273|4267|4269|4263|24
1732636870000|2024-11-26 16:01:10|4269.5|4263.5|4273|4267|4273|4267|4269.5|4263.5|29
1732636880000|2024-11-26 16:01:20|4273.5|4267.5|4275|4269|4275|4269|4273.5|4267.5|10
1732636890000|2024-11-26 16:01:30|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|16
1732636900000|2024-11-26 16:01:40|4277|4271|4277|4271|4277.5|4271.5|4277|4271|17
1732636910000|2024-11-26 16:01:50|4276|4270|4275.5|4269.5|4277|4271|4275.5|4269.5|17
1732636920000|2024-11-26 16:02:00|4276|4270|4276|4270|4276|4270|4276|4270|2
1732636930000|2024-11-26 16:02:10|4277|4271|4276|4270|4277|4271|4276|4270|8
1732636940000|2024-11-26 16:02:20|4276.5|4270.5|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|1
1732636950000|2024-11-26 16:02:30|4276|4270|4275.5|4269.5|4276|4270|4275|4269|10
1732636960000|2024-11-26 16:02:40|4275|4269|4275|4269|4275.5|4269.5|4275|4269|1
1732636970000|2024-11-26 16:02:50|4275.5|4269.5|4275|4269|4276|4270|4274|4268|8
1732636980000|2024-11-26 16:03:00|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|6
1732636990000|2024-11-26 16:03:10|4274|4268|4272.5|4266.5|4274|4268|4272.5|4266.5|15
1732637000000|2024-11-26 16:03:20|4273|4267|4273|4267|4273|4267|4272.5|4266.5|11
1732637010000|2024-11-26 16:03:30|4272.5|4266.5|4271|4265|4272.5|4266.5|4271|4265|6
1732637020000|2024-11-26 16:03:40|4270.5|4264.5|4269|4263|4270.5|4264.5|4269|4263|6
1732637030000|2024-11-26 16:03:50|4269.5|4263.5|4270.5|4264.5|4270.5|4264.5|4269.5|4263.5|22
1732637040000|2024-11-26 16:04:00|4270|4264|4270|4264|4270|4264|4270|4264|2
1732637050000|2024-11-26 16:04:10|4269|4263|4269|4263|4269|4263|4269|4263|7
1732637060000|2024-11-26 16:04:20|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|7
1732637070000|2024-11-26 16:04:30|4267|4261|4269|4263|4269|4263|4267|4261|2
1732637100000|2024-11-26 16:05:00|4268.5|4262.5|4267|4261|4268.5|4262.5|4267|4261|19
1732637110000|2024-11-26 16:05:10|4268|4262|4268|4262|4268|4262|4268|4262|9
1732637120000|2024-11-26 16:05:20|||||||||17
1732637130000|2024-11-26 16:05:30|4267.5|4261.5|4267|4261|4267.5|4261.5|4267|4261|3
1732637140000|2024-11-26 16:05:40|4268.5|4262.5|4269|4263|4269|4263|4268|4262|10
1732637150000|2024-11-26 16:05:50|||||||||1
1732637160000|2024-11-26 16:06:00|4269.5|4263.5|4269|4263|4269.5|4263.5|4268.1|4262.1|209
1732637170000|2024-11-26 16:06:10|4269.1|4263.1|4269.1|4263.1|4269.5|4263.5|4269.1|4263.1|0
1732637180000|2024-11-26 16:06:20|4269|4263|4267.1|4261.1|4269.1|4263.1|4267.1|4261.1|211
1732637190000|2024-11-26 16:06:30|4267.5|4261.5|4267|4261|4268.1|4262.1|4267|4261|8
1732637200000|2024-11-26 16:06:40|||||||||6
1732637210000|2024-11-26 16:06:50|4267.5|4261.5|4267.5|4261.5|4268.1|4262.1|4267.5|4261.5|18
1732637220000|2024-11-26 16:07:00|4268.5|4262.5|4267|4261|4268.5|4262.5|4267|4261|9
1732637230000|2024-11-26 16:07:10|4266.5|4260.5|4266.1|4260.1|4267|4261|4266.1|4260.1|7
1732637250000|2024-11-26 16:07:30|4267|4261|4267.1|4261.1|4267.1|4261.1|4266.1|4260.1|8
1732637260000|2024-11-26 16:07:40|4266.1|4260.1|4267|4261|4267|4261|4266|4260|43
1732637280000|2024-11-26 16:08:00|4267.1|4261.1|4267.5|4261.5|4268|4262|4267.1|4261.1|8
1732637290000|2024-11-26 16:08:10|4267.1|4261.1|4264.1|4258.1|4267.1|4261.1|4264.1|4258.1|14
1732637300000|2024-11-26 16:08:20|4264|4258|4263|4257|4265|4259|4263|4257|7
1732637310000|2024-11-26 16:08:30|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|11
1732637320000|2024-11-26 16:08:40|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|22
1732637330000|2024-11-26 16:08:50|4262|4256|4261|4255|4262|4256|4261|4255|35
1732637340000|2024-11-26 16:09:00|4259.6|4253.6|4260|4254|4260|4254|4259.6|4253.6|5
1732637350000|2024-11-26 16:09:10|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|23
1732637360000|2024-11-26 16:09:20|4259.1|4253.1|4258.1|4252.1|4259.1|4253.1|4258.1|4252.1|30
1732637370000|2024-11-26 16:09:30|4258|4252|4258.1|4252.1|4258.1|4252.1|4258|4252|6
1732637380000|2024-11-26 16:09:40|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4257.6|4251.6|14
1732637390000|2024-11-26 16:09:50|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|8
1732637400000|2024-11-26 16:10:00|4260.1|4254.1|4256.1|4250.1|4260.1|4254.1|4256.1|4250.1|69
1732637410000|2024-11-26 16:10:10|4257.1|4251.1|4258.6|4252.6|4258.6|4252.6|4257.1|4251.1|29
1732637420000|2024-11-26 16:10:20|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4256.6|4250.6|24
1732637430000|2024-11-26 16:10:30|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|8
1732637440000|2024-11-26 16:10:40|4258.6|4252.6|4257.1|4251.1|4258.6|4252.6|4257.1|4251.1|5
1732637450000|2024-11-26 16:10:50|4256.6|4250.6|4258.6|4252.6|4259.1|4253.1|4256.6|4250.6|69
1732637460000|2024-11-26 16:11:00|4259|4253|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|22
1732637470000|2024-11-26 16:11:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|8
1732637480000|2024-11-26 16:11:20|4259.1|4253.1|4259.1|4253.1|4260.1|4254.1|4258.6|4252.6|11
1732637490000|2024-11-26 16:11:30|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|2
1732637500000|2024-11-26 16:11:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4
1732637510000|2024-11-26 16:11:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|7
1732637520000|2024-11-26 16:12:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|7
1732637530000|2024-11-26 16:12:10|4262|4256|4261.1|4255.1|4262.1|4256.1|4261.1|4255.1|9
1732637540000|2024-11-26 16:12:20|||||||||2
1732637550000|2024-11-26 16:12:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4
1732637560000|2024-11-26 16:12:40|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|31
1732637580000|2024-11-26 16:13:00|4258.1|4252.1|4259.6|4253.6|4259.6|4253.6|4258.1|4252.1|32
1732637590000|2024-11-26 16:13:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|2
1732637600000|2024-11-26 16:13:20|||||||||1
1732637610000|2024-11-26 16:13:30|4258.1|4252.1|4256.6|4250.6|4258.1|4252.1|4256.1|4250.1|21
1732637620000|2024-11-26 16:13:40|4256.1|4250.1|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|6
1732637630000|2024-11-26 16:13:50|4256.1|4250.1|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|7
1732637640000|2024-11-26 16:14:00|4255.6|4249.6|4255.6|4249.6|4256.6|4250.6|4255.1|4249.1|28
1732637650000|2024-11-26 16:14:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|10
1732637660000|2024-11-26 16:14:20|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|3
1732637670000|2024-11-26 16:14:30|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|9
1732637690000|2024-11-26 16:14:50|4256.6|4250.6|4257.1|4251.1|4257.1|4251.1|4256.1|4250.1|8
1732637700000|2024-11-26 16:15:00|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4257.1|4251.1|3
1732637710000|2024-11-26 16:15:10|||||||||1
1732637720000|2024-11-26 16:15:20|4257.1|4251.1|4257.1|4251.1|4258.6|4252.6|4257.1|4251.1|42
1732637730000|2024-11-26 16:15:30|4256.1|4250.1|4257.1|4251.1|4257.6|4251.6|4256.1|4250.1|13
1732637750000|2024-11-26 16:15:50|||||||||10
1732637760000|2024-11-26 16:16:00|4256.1|4250.1|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|11
1732637770000|2024-11-26 16:16:10|4256.1|4250.1|4255.6|4249.6|4256.1|4250.1|4255.1|4249.1|13
1732637780000|2024-11-26 16:16:20|4256.1|4250.1|4255.6|4249.6|4256.1|4250.1|4255.1|4249.1|5
1732637790000|2024-11-26 16:16:30|4255.1|4249.1|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|3
1732637800000|2024-11-26 16:16:40|4253.1|4247.1|4254.6|4248.6|4255.1|4249.1|4251.6|4245.6|35
1732637810000|2024-11-26 16:16:50|4255.1|4249.1|4253.6|4247.6|4255.1|4249.1|4253.6|4247.6|13
1732637820000|2024-11-26 16:17:00|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.1|4247.1|13
1732637850000|2024-11-26 16:17:30|4253.1|4247.1|4252.1|4246.1|4253.1|4247.1|4252.1|4246.1|8
1732637870000|2024-11-26 16:17:50|4251.1|4245.1|4248.1|4242.1|4251.1|4245.1|4248.1|4242.1|21
1732637880000|2024-11-26 16:18:00|4249.1|4243.1|4248.1|4242.1|4249.6|4243.6|4248.1|4242.1|12
1732637890000|2024-11-26 16:18:10|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|8
1732637900000|2024-11-26 16:18:20|4248.6|4242.6|4247.1|4241.1|4248.6|4242.6|4246.6|4240.6|17
1732637910000|2024-11-26 16:18:30|4246.5|4240.5|4246.1|4240.1|4246.5|4240.5|4245.6|4239.6|9
1732637920000|2024-11-26 16:18:40|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|6
1732637930000|2024-11-26 16:18:50|4244.1|4238.1|4246.1|4240.1|4246.6|4240.6|4244.1|4238.1|8
1732637940000|2024-11-26 16:19:00|4245.1|4239.1|4243.1|4237.1|4245.1|4239.1|4243.1|4237.1|33
1732637950000|2024-11-26 16:19:10|4242.1|4236.1|4243.6|4237.6|4243.6|4237.6|4242.1|4236.1|10
1732637960000|2024-11-26 16:19:20|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|15
1732637970000|2024-11-26 16:19:30|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|12
1732637980000|2024-11-26 16:19:40|4244.1|4238.1|4242.1|4236.1|4244.6|4238.6|4242.1|4236.1|31
1732637990000|2024-11-26 16:19:50|4241.6|4235.6|4244.1|4238.1|4244.1|4238.1|4241.6|4235.6|14
1732638000000|2024-11-26 16:20:00|||||||||2
1732638010000|2024-11-26 16:20:10|4245.1|4239.1|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|28
1732638020000|2024-11-26 16:20:20|4246.1|4240.1|4246.1|4240.1|4246.5|4240.5|4245.1|4239.1|12
1732638030000|2024-11-26 16:20:30|4247.1|4241.1|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|16
1732638040000|2024-11-26 16:20:40|4246.6|4240.6|4248.1|4242.1|4249.1|4243.1|4246.1|4240.1|13
1732638050000|2024-11-26 16:20:50|4249.1|4243.1|4249.6|4243.6|4250.1|4244.1|4249.1|4243.1|20
1732638060000|2024-11-26 16:21:00|4250.1|4244.1|4246.1|4240.1|4250.1|4244.1|4246.1|4240.1|10
1732638070000|2024-11-26 16:21:10|4247|4241|4250.6|4244.6|4250.6|4244.6|4246.1|4240.1|27
1732638080000|2024-11-26 16:21:20|4250.1|4244.1|4250.1|4244.1|4252.1|4246.1|4250.1|4244.1|22
1732638090000|2024-11-26 16:21:30|4249.1|4243.1|4248.1|4242.1|4249.1|4243.1|4248.1|4242.1|15
1732638100000|2024-11-26 16:21:40|4247.1|4241.1|4247.6|4241.6|4248.6|4242.6|4246.1|4240.1|31
1732638110000|2024-11-26 16:21:50|4248|4242|4248.1|4242.1|4248.1|4242.1|4247.1|4241.1|2
1732638120000|2024-11-26 16:22:00|4247.1|4241.1|4246.1|4240.1|4248.1|4242.1|4246.1|4240.1|27
1732638130000|2024-11-26 16:22:10|4247.1|4241.1|4248.1|4242.1|4248.1|4242.1|4246.6|4240.6|25
1732638140000|2024-11-26 16:22:20|4250|4244|4250.5|4244.5|4250.5|4244.5|4250|4244|272
1732638150000|2024-11-26 16:22:30|4251|4245|4252|4246|4252|4246|4251|4245|4
1732638160000|2024-11-26 16:22:40|4251.6|4245.6|4251|4245|4251.6|4245.6|4251|4245|11
1732638170000|2024-11-26 16:22:50|||||||||3
1732638180000|2024-11-26 16:23:00|4252|4246|4249|4243|4252|4246|4249|4243|23
1732638190000|2024-11-26 16:23:10|4250|4244|4249|4243|4250|4244|4249|4243|8
1732638200000|2024-11-26 16:23:20|4250|4244|4250|4244|4250|4244|4250|4244|1
1732638210000|2024-11-26 16:23:30|4251|4245|4251|4245|4251|4245|4250|4244|6
1732638220000|2024-11-26 16:23:40|4250|4244|4249|4243|4250|4244|4249|4243|85
1732638230000|2024-11-26 16:23:50|4248.1|4242.1|4247.5|4241.5|4249|4243|4247.5|4241.5|8
1732638240000|2024-11-26 16:24:00|4247|4241|4247|4241|4248|4242|4247|4241|4
1732638250000|2024-11-26 16:24:10|4247.5|4241.5|4249|4243|4249|4243|4247.5|4241.5|4
1732638260000|2024-11-26 16:24:20|4250|4244|4250.5|4244.5|4252|4246|4250|4244|23
1732638270000|2024-11-26 16:24:30|||||||||2
1732638280000|2024-11-26 16:24:40|4250|4244|4248|4242|4250|4244|4248|4242|20
1732638290000|2024-11-26 16:24:50|4248.1|4242.1|4248|4242|4248.1|4242.1|4248|4242|1
1732638300000|2024-11-26 16:25:00|4247.1|4241.1|4247.1|4241.1|4247.5|4241.5|4246|4240|5
1732638310000|2024-11-26 16:25:10|4246.5|4240.5|4247.1|4241.1|4247.1|4241.1|4246.1|4240.1|14
1732638320000|2024-11-26 16:25:20|4247|4241|4246|4240|4247.6|4241.6|4246|4240|6
1732638340000|2024-11-26 16:25:40|4245|4239|4243|4237|4245.1|4239.1|4243|4237|39
1732638350000|2024-11-26 16:25:50|4243.1|4237.1|4241.1|4235.1|4243.1|4237.1|4241.1|4235.1|4
1732638360000|2024-11-26 16:26:00|4240.6|4234.6|4241|4235|4241.1|4235.1|4240.1|4234.1|12
1732638370000|2024-11-26 16:26:10|4240.6|4234.6|4240.6|4234.6|4244.1|4238.1|4240.5|4234.5|18
1732638380000|2024-11-26 16:26:20|4240.1|4234.1|4240.5|4234.5|4241.1|4235.1|4240.1|4234.1|16
1732638390000|2024-11-26 16:26:30|4240|4234|4241|4235|4241|4235|4239.1|4233.1|12
1732638400000|2024-11-26 16:26:40|||||||||2
1732638410000|2024-11-26 16:26:50|4241.1|4235.1|4241|4235|4242|4236|4241|4235|30
1732638420000|2024-11-26 16:27:00|4241.5|4235.5|4241.5|4235.5|4242|4236|4241.5|4235.5|6
1732638430000|2024-11-26 16:27:10|4241|4235|4239|4233|4241|4235|4239|4233|2
1732638440000|2024-11-26 16:27:20|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4237|4231|17
1732638450000|2024-11-26 16:27:30|4237|4231|4237.1|4231.1|4237.5|4231.5|4234.1|4228.1|17
1732638460000|2024-11-26 16:27:40|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|3
1732638470000|2024-11-26 16:27:50|4237|4231|4237|4231|4237|4231|4237|4231|1
1732638480000|2024-11-26 16:28:00|4236|4230|4235.6|4229.6|4236.1|4230.1|4235.5|4229.5|21
1732638490000|2024-11-26 16:28:10|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.1|4228.1|6
1732638500000|2024-11-26 16:28:20|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|5
1732638510000|2024-11-26 16:28:30|||||||||7
1732638520000|2024-11-26 16:28:40|4234|4228|4234|4228|4234.1|4228.1|4234|4228|8
1732638530000|2024-11-26 16:28:50|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4233.1|4227.1|7
1732638540000|2024-11-26 16:29:00|||||||||1
1732638550000|2024-11-26 16:29:10|4236.6|4230.6|4236|4230|4236.6|4230.6|4236|4230|9
1732638560000|2024-11-26 16:29:20|4236.1|4230.1|4237|4231|4237.1|4231.1|4236.1|4230.1|3
1732638570000|2024-11-26 16:29:30|4237.1|4231.1|4235.1|4229.1|4237.1|4231.1|4235.1|4229.1|15
1732638580000|2024-11-26 16:29:40|4234.1|4228.1|4232.1|4226.1|4234.1|4228.1|4232.1|4226.1|9
1732638590000|2024-11-26 16:29:50|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|8
1732638600000|2024-11-26 16:30:00|4233.6|4227.6|4233.6|4227.6|4235.1|4229.1|4233.1|4227.1|16
1732638610000|2024-11-26 16:30:10|4234.6|4228.6|4235.1|4229.1|4235.6|4229.6|4234.1|4228.1|45
1732638620000|2024-11-26 16:30:20|4235.6|4229.6|4232.6|4226.6|4236.1|4230.1|4231.6|4225.6|28
1732638630000|2024-11-26 16:30:30|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|13
1732638640000|2024-11-26 16:30:40|4232.6|4226.6|4231.1|4225.1|4232.6|4226.6|4231.1|4225.1|6
1732638650000|2024-11-26 16:30:50|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|0
1732638660000|2024-11-26 16:31:00|4232.1|4226.1|4234.6|4228.6|4234.6|4228.6|4232.1|4226.1|9
1732638670000|2024-11-26 16:31:10|4235.1|4229.1|4237.1|4231.1|4237.1|4231.1|4235.1|4229.1|23
1732638680000|2024-11-26 16:31:20|4238.1|4232.1|4237.1|4231.1|4238.6|4232.6|4237.1|4231.1|10
1732638690000|2024-11-26 16:31:30|4236.1|4230.1|4235.1|4229.1|4237.1|4231.1|4235.1|4229.1|5
1732638700000|2024-11-26 16:31:40|4234.6|4228.6|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|1
1732638710000|2024-11-26 16:31:50|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|3
1732638720000|2024-11-26 16:32:00|4236.1|4230.1|4235.6|4229.6|4236.1|4230.1|4234.6|4228.6|26
1732638730000|2024-11-26 16:32:10|4235.1|4229.1|4234.1|4228.1|4235.1|4229.1|4234.1|4228.1|3
1732638740000|2024-11-26 16:32:20|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|3
1732638750000|2024-11-26 16:32:30|4235.1|4229.1|4233.1|4227.1|4235.1|4229.1|4233.1|4227.1|6
1732638760000|2024-11-26 16:32:40|4232.6|4226.6|4232.1|4226.1|4232.6|4226.6|4232.1|4226.1|8
1732638770000|2024-11-26 16:32:50|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|3
1732638780000|2024-11-26 16:33:00|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|6
1732638790000|2024-11-26 16:33:10|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|14
1732638800000|2024-11-26 16:33:20|4231.6|4225.6|4234.1|4228.1|4234.1|4228.1|4231.1|4225.1|11
1732638810000|2024-11-26 16:33:30|4235.1|4229.1|4233.1|4227.1|4235.1|4229.1|4233.1|4227.1|5
1732638820000|2024-11-26 16:33:40|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|2
1732638830000|2024-11-26 16:33:50|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|2
1732638840000|2024-11-26 16:34:00|4233.6|4227.6|4232.1|4226.1|4234.1|4228.1|4232.1|4226.1|10
1732638850000|2024-11-26 16:34:10|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4
1732638860000|2024-11-26 16:34:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|3
1732638870000|2024-11-26 16:34:30|4231.6|4225.6|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|2
1732638880000|2024-11-26 16:34:40|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|1
1732638890000|2024-11-26 16:34:50|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4231.1|4225.1|9
1732638900000|2024-11-26 16:35:00|4231.6|4225.6|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|1
1732638920000|2024-11-26 16:35:20|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|10
1732638930000|2024-11-26 16:35:30|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|6
1732638940000|2024-11-26 16:35:40|4232.1|4226.1|4232.1|4226.1|4233.1|4227.1|4231.6|4225.6|22
1732638950000|2024-11-26 16:35:50|4231.6|4225.6|4233.1|4227.1|4233.1|4227.1|4231.6|4225.6|13
1732638960000|2024-11-26 16:36:00|4234.1|4228.1|4237.1|4231.1|4237.1|4231.1|4234.1|4228.1|18
1732638970000|2024-11-26 16:36:10|4236.6|4230.6|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|9
1732638980000|2024-11-26 16:36:20|4237.6|4231.6|4236.6|4230.6|4237.6|4231.6|4236.6|4230.6|13
1732638990000|2024-11-26 16:36:30|4237.6|4231.6|4237.1|4231.1|4238.1|4232.1|4237.1|4231.1|13
1732639000000|2024-11-26 16:36:40|4239.1|4233.1|4241.6|4235.6|4241.6|4235.6|4239.1|4233.1|21
1732639010000|2024-11-26 16:36:50|||||||||1
1732639020000|2024-11-26 16:37:00|4241.1|4235.1|4241.1|4235.1|4242.1|4236.1|4241.1|4235.1|9
1732639030000|2024-11-26 16:37:10|4240.6|4234.6|4241.1|4235.1|4241.6|4235.6|4240.6|4234.6|7
1732639040000|2024-11-26 16:37:20|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|4
1732639050000|2024-11-26 16:37:30|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|10
1732639060000|2024-11-26 16:37:40|||||||||2
1732639070000|2024-11-26 16:37:50|4239.6|4233.6|4243.1|4237.1|4243.1|4237.1|4239.6|4233.6|37
1732639080000|2024-11-26 16:38:00|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|4
1732639090000|2024-11-26 16:38:10|4243.6|4237.6|4243.6|4237.6|4244.6|4238.6|4243.1|4237.1|15
1732639100000|2024-11-26 16:38:20|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.1|4237.1|2
1732639110000|2024-11-26 16:38:30|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|5
1732639120000|2024-11-26 16:38:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1732639130000|2024-11-26 16:38:50|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|5
1732639140000|2024-11-26 16:39:00|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.1|4236.1|18
1732639150000|2024-11-26 16:39:10|4242.6|4236.6|4240.1|4234.1|4242.6|4236.6|4240.1|4234.1|28
1732639160000|2024-11-26 16:39:20|4241.6|4235.6|4243.1|4237.1|4243.1|4237.1|4241.1|4235.1|24
1732639170000|2024-11-26 16:39:30|4244.1|4238.1|4247.1|4241.1|4247.1|4241.1|4244.1|4238.1|10
1732639180000|2024-11-26 16:39:40|4247.6|4241.6|4250.1|4244.1|4250.1|4244.1|4247.1|4241.1|6
1732639190000|2024-11-26 16:39:50|4249.6|4243.6|4249.1|4243.1|4249.6|4243.6|4249.1|4243.1|5
1732639200000|2024-11-26 16:40:00|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|15
1732639210000|2024-11-26 16:40:10|4246.1|4240.1|4244.1|4238.1|4246.1|4240.1|4244.1|4238.1|8
1732639220000|2024-11-26 16:40:20|4245.1|4239.1|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|11
1732639230000|2024-11-26 16:40:30|4244.6|4238.6|4244.6|4238.6|4245.1|4239.1|4244.1|4238.1|15
1732639240000|2024-11-26 16:40:40|4244.1|4238.1|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|52
1732639250000|2024-11-26 16:40:50|4243.6|4237.6|4240.1|4234.1|4243.6|4237.6|4240.1|4234.1|18
1732639260000|2024-11-26 16:41:00|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|9
1732639270000|2024-11-26 16:41:10|4239.6|4233.6|4242.6|4236.6|4242.6|4236.6|4239.1|4233.1|15
1732639290000|2024-11-26 16:41:30|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|4
1732639300000|2024-11-26 16:41:40|4243.6|4237.6|4244.1|4238.1|4245.1|4239.1|4243.6|4237.6|9
1732639310000|2024-11-26 16:41:50|4244.6|4238.6|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|4
1732639320000|2024-11-26 16:42:00|4246.6|4240.6|4247.1|4241.1|4247.1|4241.1|4246.1|4240.1|7
1732639330000|2024-11-26 16:42:10|4247.6|4241.6|4248.6|4242.6|4248.6|4242.6|4247.6|4241.6|5
1732639340000|2024-11-26 16:42:20|4248.1|4242.1|4246.1|4240.1|4248.1|4242.1|4246.1|4240.1|4
1732639350000|2024-11-26 16:42:30|||||||||2
1732639360000|2024-11-26 16:42:40|4246.6|4240.6|4246.6|4240.6|4247.6|4241.6|4246.1|4240.1|5
1732639370000|2024-11-26 16:42:50|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|1
1732639380000|2024-11-26 16:43:00|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4245.6|4239.6|20
1732639390000|2024-11-26 16:43:10|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4245.6|4239.6|10
1732639400000|2024-11-26 16:43:20|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|2
1732639420000|2024-11-26 16:43:40|4246.1|4240.1|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|12
1732639430000|2024-11-26 16:43:50|4245.6|4239.6|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|9
1732639440000|2024-11-26 16:44:00|4244.6|4238.6|4244.1|4238.1|4245.1|4239.1|4243.6|4237.6|4
1732639450000|2024-11-26 16:44:10|4245.1|4239.1|4243.1|4237.1|4245.1|4239.1|4242.6|4236.6|12
1732639460000|2024-11-26 16:44:20|4244.1|4238.1|4244.1|4238.1|4244.6|4238.6|4243.1|4237.1|9
1732639470000|2024-11-26 16:44:30|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|32
1732639480000|2024-11-26 16:44:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|5
1732639490000|2024-11-26 16:44:50|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|12
1732639500000|2024-11-26 16:45:00|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|5
1732639510000|2024-11-26 16:45:10|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|2
1732639520000|2024-11-26 16:45:20|4242.1|4236.1|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|2
1732639530000|2024-11-26 16:45:30|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|6
1732639540000|2024-11-26 16:45:40|4242.6|4236.6|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|10
1732639550000|2024-11-26 16:45:50|4242.1|4236.1|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|5
1732639560000|2024-11-26 16:46:00|4242.6|4236.6|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|27
1732639570000|2024-11-26 16:46:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|10
1732639580000|2024-11-26 16:46:20|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|2
1732639590000|2024-11-26 16:46:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|2
1732639600000|2024-11-26 16:46:40|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|1
1732639610000|2024-11-26 16:46:50|4243.1|4237.1|4242.1|4236.1|4243.1|4237.1|4242.1|4236.1|1
1732639620000|2024-11-26 16:47:00|4241.1|4235.1|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|41
1732639630000|2024-11-26 16:47:10|4242.1|4236.1|4241.1|4235.1|4242.1|4236.1|4241.1|4235.1|8
1732639640000|2024-11-26 16:47:20|||||||||1
1732639650000|2024-11-26 16:47:30|4241.6|4235.6|4241.6|4235.6|4242.1|4236.1|4241.1|4235.1|5
1732639660000|2024-11-26 16:47:40|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|6
1732639670000|2024-11-26 16:47:50|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|3
1732639680000|2024-11-26 16:48:00|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|7
1732639690000|2024-11-26 16:48:10|||||||||4
1732639700000|2024-11-26 16:48:20|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|8
1732639710000|2024-11-26 16:48:30|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|11
1732639720000|2024-11-26 16:48:40|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|12
1732639730000|2024-11-26 16:48:50|4244.1|4238.1|4246.1|4240.1|4246.6|4240.6|4244.1|4238.1|43
1732639740000|2024-11-26 16:49:00|4245.6|4239.6|4245.6|4239.6|4246.1|4240.1|4245.1|4239.1|12
1732639750000|2024-11-26 16:49:10|4246.1|4240.1|4247.1|4241.1|4247.1|4241.1|4246.1|4240.1|5
1732639760000|2024-11-26 16:49:20|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|2
1732639770000|2024-11-26 16:49:30|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|2
1732639790000|2024-11-26 16:49:50|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|8
1732639800000|2024-11-26 16:50:00|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|1
1732639810000|2024-11-26 16:50:10|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|5
1732639820000|2024-11-26 16:50:20|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|2
1732639830000|2024-11-26 16:50:30|4244.6|4238.6|4242.6|4236.6|4244.6|4238.6|4242.6|4236.6|7
1732639840000|2024-11-26 16:50:40|4242.1|4236.1|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|6
1732639850000|2024-11-26 16:50:50|4242.6|4236.6|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|3
1732639860000|2024-11-26 16:51:00|||||||||1
1732639870000|2024-11-26 16:51:10|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|13
1732639880000|2024-11-26 16:51:20|4240.1|4234.1|4238.1|4232.1|4240.1|4234.1|4238.1|4232.1|32
1732639890000|2024-11-26 16:51:30|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|17
1732639900000|2024-11-26 16:51:40|||||||||19
1732639910000|2024-11-26 16:51:50|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|8
1732639920000|2024-11-26 16:52:00|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|20
1732639930000|2024-11-26 16:52:10|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.6|4231.6|14
1732639940000|2024-11-26 16:52:20|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|5
1732639950000|2024-11-26 16:52:30|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|3
1732639970000|2024-11-26 16:52:50|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|8
1732639980000|2024-11-26 16:53:00|||||||||62
1732639990000|2024-11-26 16:53:10|4236.1|4230.1|4236.6|4230.6|4237.1|4231.1|4236.1|4230.1|67
1732640000000|2024-11-26 16:53:20|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|5
1732640010000|2024-11-26 16:53:30|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|19
1732640020000|2024-11-26 16:53:40|||||||||3
1732640030000|2024-11-26 16:53:50|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|3
1732640040000|2024-11-26 16:54:00|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.6|4231.6|10
1732640060000|2024-11-26 16:54:20|4239.1|4233.1|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|13
1732640070000|2024-11-26 16:54:30|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4239.6|4233.6|3
1732640080000|2024-11-26 16:54:40|4240.6|4234.6|4242.1|4236.1|4242.1|4236.1|4240.6|4234.6|7
1732640090000|2024-11-26 16:54:50|4242.6|4236.6|4245.6|4239.6|4245.6|4239.6|4242.6|4236.6|7
1732640100000|2024-11-26 16:55:00|4245.1|4239.1|4247.6|4241.6|4247.6|4241.6|4244.6|4238.6|10
1732640110000|2024-11-26 16:55:10|4248.1|4242.1|4246.1|4240.1|4248.1|4242.1|4246.1|4240.1|10
1732640120000|2024-11-26 16:55:20|4246.6|4240.6|4248.1|4242.1|4248.1|4242.1|4246.1|4240.1|11
1732640130000|2024-11-26 16:55:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|24
1732640140000|2024-11-26 16:55:40|4248.1|4242.1|4249.6|4243.6|4250.1|4244.1|4248.1|4242.1|10
1732640150000|2024-11-26 16:55:50|4250.1|4244.1|4252.1|4246.1|4252.6|4246.6|4250.1|4244.1|8
1732640160000|2024-11-26 16:56:00|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|12
1732640170000|2024-11-26 16:56:10|4252.1|4246.1|4252.1|4246.1|4253.1|4247.1|4252.1|4246.1|3
1732640180000|2024-11-26 16:56:20|4252.6|4246.6|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|170
1732640190000|2024-11-26 16:56:30|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|6
1732640200000|2024-11-26 16:56:40|||||||||1
1732640210000|2024-11-26 16:56:50|4250.6|4244.6|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|3
1732640220000|2024-11-26 16:57:00|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|5
1732640230000|2024-11-26 16:57:10|4249.1|4243.1|4250.1|4244.1|4250.1|4244.1|4249.1|4243.1|5
1732640240000|2024-11-26 16:57:20|4250.6|4244.6|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|5
1732640250000|2024-11-26 16:57:30|4250.6|4244.6|4250.1|4244.1|4250.6|4244.6|4250.1|4244.1|2
1732640260000|2024-11-26 16:57:40|4248.1|4242.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|2
1732640270000|2024-11-26 16:57:50|4248.6|4242.6|4251.1|4245.1|4251.1|4245.1|4246.1|4240.1|20
1732640280000|2024-11-26 16:58:00|4250.6|4244.6|4250.1|4244.1|4250.6|4244.6|4250.1|4244.1|12
1732640290000|2024-11-26 16:58:10|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|5
1732640300000|2024-11-26 16:58:20|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|8
1732640310000|2024-11-26 16:58:30|||||||||2
1732640320000|2024-11-26 16:58:40|4250.6|4244.6|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|3
1732640330000|2024-11-26 16:58:50|||||||||1
1732640340000|2024-11-26 16:59:00|4250.6|4244.6|4252.6|4246.6|4253.1|4247.1|4250.6|4244.6|27
1732640350000|2024-11-26 16:59:10|4252.1|4246.1|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|1
1732640360000|2024-11-26 16:59:20|4252.6|4246.6|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|2
1732640380000|2024-11-26 16:59:40|||||||||1
1732640390000|2024-11-26 16:59:50|4251.1|4245.1|4248.6|4242.6|4251.1|4245.1|4248.6|4242.6|17
1732640400000|2024-11-26 17:00:00|4248.1|4242.1|4247.1|4241.1|4248.1|4242.1|4246.1|4240.1|10
1732640410000|2024-11-26 17:00:10|4246.1|4240.1|4244.6|4238.6|4246.1|4240.1|4244.1|4238.1|24
1732640420000|2024-11-26 17:00:20|4244.1|4238.1|4242.1|4236.1|4244.1|4238.1|4241.6|4235.6|33
1732640430000|2024-11-26 17:00:30|4242.6|4236.6|4241.1|4235.1|4243.1|4237.1|4241.1|4235.1|8
1732640440000|2024-11-26 17:00:40|4241.6|4235.6|4243.1|4237.1|4245.1|4239.1|4241.6|4235.6|19
1732640450000|2024-11-26 17:00:50|4242.6|4236.6|4241.6|4235.6|4243.1|4237.1|4241.1|4235.1|29
1732640460000|2024-11-26 17:01:00|4241.1|4235.1|4239.1|4233.1|4241.1|4235.1|4239.1|4233.1|4
1732640470000|2024-11-26 17:01:10|4238.1|4232.1|4237.1|4231.1|4238.1|4232.1|4236.6|4230.6|31
1732640480000|2024-11-26 17:01:20|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|1
1732640490000|2024-11-26 17:01:30|4235.1|4229.1|4236.1|4230.1|4236.6|4230.6|4235.1|4229.1|30
1732640500000|2024-11-26 17:01:40|||||||||1
1732640510000|2024-11-26 17:01:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|3
1732640520000|2024-11-26 17:02:00|4236.6|4230.6|4237.1|4231.1|4237.6|4231.6|4236.6|4230.6|13
1732640530000|2024-11-26 17:02:10|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|5
1732640540000|2024-11-26 17:02:20|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|7
1732640550000|2024-11-26 17:02:30|4237.6|4231.6|4237.6|4231.6|4238.1|4232.1|4237.1|4231.1|3
1732640560000|2024-11-26 17:02:40|4238.1|4232.1|4236.1|4230.1|4238.1|4232.1|4236.1|4230.1|6
1732640570000|2024-11-26 17:02:50|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|30
1732640580000|2024-11-26 17:03:00|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|54
1732640590000|2024-11-26 17:03:10|4236.6|4230.6|4239.1|4233.1|4239.1|4233.1|4236.6|4230.6|17
1732640600000|2024-11-26 17:03:20|4238.1|4232.1|4238.6|4232.6|4239.6|4233.6|4237.1|4231.1|41
1732640610000|2024-11-26 17:03:30|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|6
1732640620000|2024-11-26 17:03:40|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|3
1732640630000|2024-11-26 17:03:50|4238.6|4232.6|4241.6|4235.6|4242.1|4236.1|4238.6|4232.6|13
1732640640000|2024-11-26 17:04:00|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4241.1|4235.1|22
1732640650000|2024-11-26 17:04:10|4243.6|4237.6|4241.1|4235.1|4243.6|4237.6|4240.6|4234.6|9
1732640660000|2024-11-26 17:04:20|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|4
1732640670000|2024-11-26 17:04:30|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|2
1732640690000|2024-11-26 17:04:50|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|4
1732640700000|2024-11-26 17:05:00|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|3
1732640710000|2024-11-26 17:05:10|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|14
1732640720000|2024-11-26 17:05:20|||||||||10
1732640730000|2024-11-26 17:05:30|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|7
1732640740000|2024-11-26 17:05:40|4238.6|4232.6|4238.1|4232.1|4239.1|4233.1|4237.6|4231.6|16
1732640750000|2024-11-26 17:05:50|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|2
1732640760000|2024-11-26 17:06:00|4237.6|4231.6|4236.1|4230.1|4237.6|4231.6|4235.6|4229.6|44
1732640770000|2024-11-26 17:06:10|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|6
1732640780000|2024-11-26 17:06:20|4236.1|4230.1|4237.6|4231.6|4237.6|4231.6|4236.1|4230.1|6
1732640790000|2024-11-26 17:06:30|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|7
1732640800000|2024-11-26 17:06:40|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|7
1732640810000|2024-11-26 17:06:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|5
1732640820000|2024-11-26 17:07:00|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|6
1732640840000|2024-11-26 17:07:20|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|3
1732640850000|2024-11-26 17:07:30|4237.1|4231.1|4236.6|4230.6|4237.6|4231.6|4236.6|4230.6|17
1732640860000|2024-11-26 17:07:40|4236.1|4230.1|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|15
1732640870000|2024-11-26 17:07:50|4236.6|4230.6|4240.1|4234.1|4240.1|4234.1|4236.1|4230.1|16
1732640880000|2024-11-26 17:08:00|4239.1|4233.1|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|18
1732640890000|2024-11-26 17:08:10|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|6
1732640900000|2024-11-26 17:08:20|4238.1|4232.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|57
1732640910000|2024-11-26 17:08:30|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|52
1732640920000|2024-11-26 17:08:40|4238.1|4232.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|6
1732640930000|2024-11-26 17:08:50|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|2
1732640940000|2024-11-26 17:09:00|4237.6|4231.6|4236.6|4230.6|4237.6|4231.6|4236.6|4230.6|57
1732640950000|2024-11-26 17:09:10|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|105
1732640960000|2024-11-26 17:09:20|||||||||212
1732640980000|2024-11-26 17:09:40|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|12
1732640990000|2024-11-26 17:09:50|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|3
1732641000000|2024-11-26 17:10:00|4239.1|4233.1|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|12
1732641010000|2024-11-26 17:10:10|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|3
1732641020000|2024-11-26 17:10:20|4239.1|4233.1|4240.1|4234.1|4240.6|4234.6|4239.1|4233.1|42
1732641030000|2024-11-26 17:10:30|4241.1|4235.1|4239.1|4233.1|4241.1|4235.1|4239.1|4233.1|6
1732641040000|2024-11-26 17:10:40|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4
1732641050000|2024-11-26 17:10:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|11
1732641070000|2024-11-26 17:11:10|||||||||2
1732641080000|2024-11-26 17:11:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|2
1732641090000|2024-11-26 17:11:30|4239.1|4233.1|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|2
1732641100000|2024-11-26 17:11:40|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|1
1732641110000|2024-11-26 17:11:50|4238.6|4232.6|4237.6|4231.6|4238.6|4232.6|4237.6|4231.6|7
1732641120000|2024-11-26 17:12:00|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|55
1732641130000|2024-11-26 17:12:10|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.6|4230.6|1
1732641150000|2024-11-26 17:12:30|||||||||2
1732641160000|2024-11-26 17:12:40|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|15
1732641170000|2024-11-26 17:12:50|4236.6|4230.6|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|3
1732641190000|2024-11-26 17:13:10|||||||||5
1732641200000|2024-11-26 17:13:20|||||||||5
1732641210000|2024-11-26 17:13:30|||||||||1
1732641230000|2024-11-26 17:13:50|||||||||7
1732641240000|2024-11-26 17:14:00|4235.6|4229.6|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|98
1732641250000|2024-11-26 17:14:10|4235.6|4229.6|4235.6|4229.6|4236.1|4230.1|4235.1|4229.1|3
1732641260000|2024-11-26 17:14:20|4236.1|4230.1|4235.1|4229.1|4236.1|4230.1|4235.1|4229.1|1
1732641270000|2024-11-26 17:14:30|4234.6|4228.6|4232.1|4226.1|4234.6|4228.6|4232.1|4226.1|9
1732641280000|2024-11-26 17:14:40|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|4231.1|4225.1|20
1732641290000|2024-11-26 17:14:50|||||||||2
1732641300000|2024-11-26 17:15:00|4230.6|4224.6|4232.6|4226.6|4233.1|4227.1|4230.6|4224.6|10
1732641310000|2024-11-26 17:15:10|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|5
1732641320000|2024-11-26 17:15:20|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|3
1732641330000|2024-11-26 17:15:30|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|3
1732641340000|2024-11-26 17:15:40|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.6|4226.6|0
1732641350000|2024-11-26 17:15:50|4232.6|4226.6|4233.1|4227.1|4233.1|4227.1|4232.1|4226.1|5
1732641360000|2024-11-26 17:16:00|4234.1|4228.1|4236.1|4230.1|4236.1|4230.1|4234.1|4228.1|8
1732641370000|2024-11-26 17:16:10|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|30
1732641380000|2024-11-26 17:16:20|4237.6|4231.6|4238.6|4232.6|4238.6|4232.6|4237.1|4231.1|10
1732641390000|2024-11-26 17:16:30|4240.1|4234.1|4244.1|4238.1|4244.1|4238.1|4240.1|4234.1|9
1732641400000|2024-11-26 17:16:40|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|11
1732641410000|2024-11-26 17:16:50|4243.1|4237.1|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|12
1732641420000|2024-11-26 17:17:00|4244.6|4238.6|4242.1|4236.1|4244.6|4238.6|4242.1|4236.1|31
1732641430000|2024-11-26 17:17:10|4242.6|4236.6|4240.6|4234.6|4243.6|4237.6|4240.6|4234.6|11
1732641440000|2024-11-26 17:17:20|4240.1|4234.1|4238.1|4232.1|4240.6|4234.6|4238.1|4232.1|15
1732641450000|2024-11-26 17:17:30|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|7
1732641460000|2024-11-26 17:17:40|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|18
1732641470000|2024-11-26 17:17:50|||||||||1
1732641480000|2024-11-26 17:18:00|4240.1|4234.1|4249.1|4243.1|4251.6|4245.6|4240.1|4234.1|57
1732641490000|2024-11-26 17:18:10|4248.6|4242.6|4248.1|4242.1|4249.1|4243.1|4248.1|4242.1|5
1732641500000|2024-11-26 17:18:20|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|6
1732641510000|2024-11-26 17:18:30|4250.1|4244.1|4251.6|4245.6|4252.6|4246.6|4249.1|4243.1|13
1732641520000|2024-11-26 17:18:40|4251.1|4245.1|4251.1|4245.1|4252.1|4246.1|4251.1|4245.1|0
1732641530000|2024-11-26 17:18:50|4250.1|4244.1|4250.1|4244.1|4250.6|4244.6|4250.1|4244.1|9
1732641540000|2024-11-26 17:19:00|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4247.6|4241.6|24
1732641550000|2024-11-26 17:19:10|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4247.6|4241.6|27
1732641560000|2024-11-26 17:19:20|4248.6|4242.6|4248.6|4242.6|4249.1|4243.1|4248.1|4242.1|2
1732641570000|2024-11-26 17:19:30|4248.1|4242.1|4247.6|4241.6|4248.1|4242.1|4247.6|4241.6|1
1732641580000|2024-11-26 17:19:40|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|5
1732641590000|2024-11-26 17:19:50|||||||||1
1732641600000|2024-11-26 17:20:00|4246.1|4240.1|4245.6|4239.6|4247.1|4241.1|4245.6|4239.6|3
1732641610000|2024-11-26 17:20:10|||||||||1
1732641620000|2024-11-26 17:20:20|4246.1|4240.1|4246.6|4240.6|4247.1|4241.1|4246.1|4240.1|18
1732641630000|2024-11-26 17:20:30|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|2
1732641640000|2024-11-26 17:20:40|4245.1|4239.1|4243.6|4237.6|4245.1|4239.1|4243.6|4237.6|8
1732641650000|2024-11-26 17:20:50|4242.6|4236.6|4240.1|4234.1|4242.6|4236.6|4240.1|4234.1|11
1732641660000|2024-11-26 17:21:00|4240.6|4234.6|4239.6|4233.6|4240.6|4234.6|4239.6|4233.6|9
1732641670000|2024-11-26 17:21:10|4240.1|4234.1|4242.1|4236.1|4242.1|4236.1|4240.1|4234.1|13
1732641680000|2024-11-26 17:21:20|4241.6|4235.6|4239.1|4233.1|4241.6|4235.6|4239.1|4233.1|7
1732641690000|2024-11-26 17:21:30|4238.6|4232.6|4238.6|4232.6|4239.1|4233.1|4237.1|4231.1|8
1732641700000|2024-11-26 17:21:40|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|2
1732641710000|2024-11-26 17:21:50|4237.6|4231.6|4235.6|4229.6|4237.6|4231.6|4235.6|4229.6|17
1732641720000|2024-11-26 17:22:00|4236.1|4230.1|4237.1|4231.1|4237.1|4231.1|4235.6|4229.6|20
1732641730000|2024-11-26 17:22:10|||||||||5
1732641740000|2024-11-26 17:22:20|4238.1|4232.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|6
1732641750000|2024-11-26 17:22:30|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.6|4231.6|4
1732641760000|2024-11-26 17:22:40|4238.1|4232.1|4237.6|4231.6|4238.1|4232.1|4237.6|4231.6|7
1732641770000|2024-11-26 17:22:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|7
1732641780000|2024-11-26 17:23:00|4236.6|4230.6|4238.1|4232.1|4238.1|4232.1|4236.1|4230.1|14
1732641790000|2024-11-26 17:23:10|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4238.6|4232.6|8
1732641800000|2024-11-26 17:23:20|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|1
1732641810000|2024-11-26 17:23:30|||||||||2
1732641820000|2024-11-26 17:23:40|4239.6|4233.6|4236.6|4230.6|4239.6|4233.6|4236.6|4230.6|4
1732641830000|2024-11-26 17:23:50|4237.1|4231.1|4237.6|4231.6|4238.1|4232.1|4237.1|4231.1|7
1732641840000|2024-11-26 17:24:00|4238.1|4232.1|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|6
1732641850000|2024-11-26 17:24:10|4239.1|4233.1|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|2
1732641860000|2024-11-26 17:24:20|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|4
1732641870000|2024-11-26 17:24:30|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|2
1732641880000|2024-11-26 17:24:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|2
1732641890000|2024-11-26 17:24:50|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|1
1732641900000|2024-11-26 17:25:00|4240.1|4234.1|4242.1|4236.1|4242.6|4236.6|4239.6|4233.6|15
1732641910000|2024-11-26 17:25:10|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4240.1|4234.1|11
1732641920000|2024-11-26 17:25:20|4242.1|4236.1|4240.1|4234.1|4242.1|4236.1|4240.1|4234.1|10
1732641930000|2024-11-26 17:25:30|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|7
1732641940000|2024-11-26 17:25:40|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|2
1732641950000|2024-11-26 17:25:50|4240.6|4234.6|4242.1|4236.1|4242.1|4236.1|4240.6|4234.6|3
1732641960000|2024-11-26 17:26:00|4240.6|4234.6|4240.1|4234.1|4240.6|4234.6|4239.6|4233.6|6
1732641970000|2024-11-26 17:26:10|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|5
1732641980000|2024-11-26 17:26:20|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.1|4233.1|4
1732641990000|2024-11-26 17:26:30|4239.6|4233.6|4239.6|4233.6|4240.1|4234.1|4239.1|4233.1|4
1732642000000|2024-11-26 17:26:40|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|2
1732642010000|2024-11-26 17:26:50|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|2
1732642020000|2024-11-26 17:27:00|||||||||1
1732642030000|2024-11-26 17:27:10|||||||||1
1732642040000|2024-11-26 17:27:20|4240.1|4234.1|4239.1|4233.1|4240.1|4234.1|4239.1|4233.1|8
1732642050000|2024-11-26 17:27:30|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|12
1732642060000|2024-11-26 17:27:40|4238.6|4232.6|4239.1|4233.1|4239.1|4233.1|4238.6|4232.6|5
1732642070000|2024-11-26 17:27:50|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|6
1732642080000|2024-11-26 17:28:00|||||||||3
1732642090000|2024-11-26 17:28:10|||||||||29
1732642110000|2024-11-26 17:28:30|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|95
1732642120000|2024-11-26 17:28:40|||||||||29
1732642130000|2024-11-26 17:28:50|4238.6|4232.6|4239.6|4233.6|4242.1|4236.1|4238.6|4232.6|30
1732642140000|2024-11-26 17:29:00|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|10
1732642150000|2024-11-26 17:29:10|4240.1|4234.1|4240.6|4234.6|4241.1|4235.1|4239.6|4233.6|15
1732642160000|2024-11-26 17:29:20|4242.1|4236.1|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|13
1732642170000|2024-11-26 17:29:30|4241.6|4235.6|4242.6|4236.6|4242.6|4236.6|4241.6|4235.6|8
1732642180000|2024-11-26 17:29:40|4242.1|4236.1|4240.6|4234.6|4242.1|4236.1|4240.1|4234.1|5
1732642190000|2024-11-26 17:29:50|4241.1|4235.1|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|9
1732642200000|2024-11-26 17:30:00|4241.1|4235.1|4243.1|4237.1|4243.1|4237.1|4241.1|4235.1|17
1732642210000|2024-11-26 17:30:10|4244.1|4238.1|4245.6|4239.6|4245.6|4239.6|4244.1|4238.1|13
1732642220000|2024-11-26 17:30:20|4245.1|4239.1|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|7
1732642230000|2024-11-26 17:30:30|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|3
1732642240000|2024-11-26 17:30:40|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|7
1732642250000|2024-11-26 17:30:50|||||||||8
1732642260000|2024-11-26 17:31:00|4242.6|4236.6|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|19
1732642270000|2024-11-26 17:31:10|4242.1|4236.1|4241.6|4235.6|4242.1|4236.1|4241.6|4235.6|51
1732642280000|2024-11-26 17:31:20|4240.6|4234.6|4239.1|4233.1|4240.6|4234.6|4239.1|4233.1|8
1732642290000|2024-11-26 17:31:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|2
1732642300000|2024-11-26 17:31:40|4239.1|4233.1|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|1
1732642310000|2024-11-26 17:31:50|4240.1|4234.1|4238.6|4232.6|4240.1|4234.1|4238.6|4232.6|3
1732642320000|2024-11-26 17:32:00|4238.1|4232.1|4242.1|4236.1|4242.1|4236.1|4238.1|4232.1|20
1732642330000|2024-11-26 17:32:10|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|4
1732642340000|2024-11-26 17:32:20|4241.6|4235.6|4240.1|4234.1|4241.6|4235.6|4240.1|4234.1|4
1732642350000|2024-11-26 17:32:30|4240.6|4234.6|4242.6|4236.6|4242.6|4236.6|4240.6|4234.6|10
1732642370000|2024-11-26 17:32:50|4243.6|4237.6|4244.6|4238.6|4244.6|4238.6|4243.6|4237.6|22
1732642380000|2024-11-26 17:33:00|4245.1|4239.1|4248.1|4242.1|4248.1|4242.1|4245.1|4239.1|8
1732642390000|2024-11-26 17:33:10|4247.6|4241.6|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|3
1732642400000|2024-11-26 17:33:20|||||||||1
1732642410000|2024-11-26 17:33:30|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|2
1732642420000|2024-11-26 17:33:40|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|1
1732642430000|2024-11-26 17:33:50|4247.1|4241.1|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|2
1732642440000|2024-11-26 17:34:00|4245.6|4239.6|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|3
1732642450000|2024-11-26 17:34:10|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4
1732642470000|2024-11-26 17:34:30|||||||||2
1732642480000|2024-11-26 17:34:40|4246.1|4240.1|4245.6|4239.6|4247.6|4241.6|4245.6|4239.6|29
1732642490000|2024-11-26 17:34:50|4246.6|4240.6|4248.1|4242.1|4248.1|4242.1|4246.6|4240.6|2
1732642500000|2024-11-26 17:35:00|||||||||2
1732642510000|2024-11-26 17:35:10|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|8
1732642520000|2024-11-26 17:35:20|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|2
1732642530000|2024-11-26 17:35:30|4249.6|4243.6|4249.6|4243.6|4250.1|4244.1|4249.1|4243.1|27
1732642540000|2024-11-26 17:35:40|4249.1|4243.1|4249.6|4243.6|4250.1|4244.1|4248.6|4242.6|10
1732642550000|2024-11-26 17:35:50|4248.6|4242.6|4253.1|4247.1|4253.1|4247.1|4248.1|4242.1|15
1732642560000|2024-11-26 17:36:00|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4252.6|4246.6|37
1732642570000|2024-11-26 17:36:10|4254.1|4248.1|4254.1|4248.1|4254.6|4248.6|4253.6|4247.6|9
1732642580000|2024-11-26 17:36:20|4254.6|4248.6|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|3
1732642590000|2024-11-26 17:36:30|4255.1|4249.1|4261.6|4255.6|4262.1|4256.1|4255.1|4249.1|79
1732642600000|2024-11-26 17:36:40|4262.1|4256.1|4260.6|4254.6|4262.1|4256.1|4260.6|4254.6|11
1732642610000|2024-11-26 17:36:50|4259.6|4253.6|4260.6|4254.6|4261.1|4255.1|4259.6|4253.6|1
1732642620000|2024-11-26 17:37:00|4260.1|4254.1|4259.1|4253.1|4263.1|4257.1|4259.1|4253.1|64
1732642630000|2024-11-26 17:37:10|4259.6|4253.6|4256.1|4250.1|4260.6|4254.6|4256.1|4250.1|27
1732642640000|2024-11-26 17:37:20|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|5
1732642650000|2024-11-26 17:37:30|4257.1|4251.1|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|2
1732642670000|2024-11-26 17:37:50|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|6
1732642680000|2024-11-26 17:38:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|126
1732642690000|2024-11-26 17:38:10|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|15
1732642700000|2024-11-26 17:38:20|4259.1|4253.1|4261.1|4255.1|4261.1|4255.1|4259.1|4253.1|8
1732642710000|2024-11-26 17:38:30|4261.6|4255.6|4260.1|4254.1|4261.6|4255.6|4260.1|4254.1|25
1732642720000|2024-11-26 17:38:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|7
1732642730000|2024-11-26 17:38:50|4258.6|4252.6|4260.1|4254.1|4260.1|4254.1|4258.1|4252.1|9
1732642740000|2024-11-26 17:39:00|4260.6|4254.6|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|4
1732642750000|2024-11-26 17:39:10|4259.6|4253.6|4263.1|4257.1|4263.1|4257.1|4259.1|4253.1|15
1732642760000|2024-11-26 17:39:20|4262.6|4256.6|4261.6|4255.6|4262.6|4256.6|4261.6|4255.6|44
1732642770000|2024-11-26 17:39:30|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|53
1732642780000|2024-11-26 17:39:40|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|1
1732642790000|2024-11-26 17:39:50|4261.1|4255.1|4262.6|4256.6|4262.6|4256.6|4261.1|4255.1|7
1732642800000|2024-11-26 17:40:00|4263.1|4257.1|4265.6|4259.6|4266.1|4260.1|4263.1|4257.1|29
1732642810000|2024-11-26 17:40:10|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|5
1732642820000|2024-11-26 17:40:20|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|3
1732642830000|2024-11-26 17:40:30|4264.1|4258.1|4263.1|4257.1|4264.1|4258.1|4263.1|4257.1|8
1732642840000|2024-11-26 17:40:40|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|3
1732642850000|2024-11-26 17:40:50|4265.1|4259.1|4264.1|4258.1|4265.1|4259.1|4263.6|4257.6|15
1732642860000|2024-11-26 17:41:00|4264.6|4258.6|4260.6|4254.6|4264.6|4258.6|4260.6|4254.6|23
1732642870000|2024-11-26 17:41:10|4260.1|4254.1|4260.6|4254.6|4261.1|4255.1|4260.1|4254.1|5
1732642880000|2024-11-26 17:41:20|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|9
1732642890000|2024-11-26 17:41:30|4263.1|4257.1|4264.1|4258.1|4264.1|4258.1|4263.1|4257.1|2
1732642900000|2024-11-26 17:41:40|4264.6|4258.6|4265.1|4259.1|4265.1|4259.1|4264.6|4258.6|14
1732642910000|2024-11-26 17:41:50|||||||||19
1732642920000|2024-11-26 17:42:00|4264.6|4258.6|4263.6|4257.6|4264.6|4258.6|4263.6|4257.6|14
1732642930000|2024-11-26 17:42:10|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|1
1732642940000|2024-11-26 17:42:20|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|6
1732642950000|2024-11-26 17:42:30|||||||||1
1732642960000|2024-11-26 17:42:40|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|10
1732642970000|2024-11-26 17:42:50|4261.1|4255.1|4260.1|4254.1|4261.1|4255.1|4260.1|4254.1|3
1732642980000|2024-11-26 17:43:00|4260.6|4254.6|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|5
1732642990000|2024-11-26 17:43:10|4258.6|4252.6|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|5
1732643000000|2024-11-26 17:43:20|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|5
1732643020000|2024-11-26 17:43:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|44
1732643030000|2024-11-26 17:43:50|4255.6|4249.6|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|4
1732643040000|2024-11-26 17:44:00|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|8
1732643050000|2024-11-26 17:44:10|4253.1|4247.1|4256.1|4250.1|4256.1|4250.1|4253.1|4247.1|27
1732643060000|2024-11-26 17:44:20|4255.1|4249.1|4255.6|4249.6|4256.6|4250.6|4255.1|4249.1|48
1732643070000|2024-11-26 17:44:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|3
1732643080000|2024-11-26 17:44:40|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|2
1732643090000|2024-11-26 17:44:50|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.6|4250.6|6
1732643100000|2024-11-26 17:45:00|4256.1|4250.1|4254.1|4248.1|4256.1|4250.1|4253.1|4247.1|6
1732643110000|2024-11-26 17:45:10|||||||||6
1732643120000|2024-11-26 17:45:20|||||||||2
1732643130000|2024-11-26 17:45:30|||||||||10
1732643140000|2024-11-26 17:45:40|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|1
1732643150000|2024-11-26 17:45:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1732643160000|2024-11-26 17:46:00|4255.6|4249.6|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|3
1732643170000|2024-11-26 17:46:10|4255.6|4249.6|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|170
1732643180000|2024-11-26 17:46:20|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4
1732643190000|2024-11-26 17:46:30|4255.1|4249.1|4254.1|4248.1|4255.1|4249.1|4254.1|4248.1|3
1732643200000|2024-11-26 17:46:40|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|1
1732643220000|2024-11-26 17:47:00|4253.1|4247.1|4254.1|4248.1|4254.1|4248.1|4253.1|4247.1|9
1732643230000|2024-11-26 17:47:10|4255.1|4249.1|4253.1|4247.1|4255.1|4249.1|4253.1|4247.1|12
1732643240000|2024-11-26 17:47:20|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|1
1732643250000|2024-11-26 17:47:30|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1732643260000|2024-11-26 17:47:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.1|4247.1|4
1732643270000|2024-11-26 17:47:50|4253.6|4247.6|4252.1|4246.1|4253.6|4247.6|4252.1|4246.1|5
1732643280000|2024-11-26 17:48:00|4250.6|4244.6|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|3
1732643290000|2024-11-26 17:48:10|4249.6|4243.6|4250.1|4244.1|4251.1|4245.1|4249.6|4243.6|7
1732643300000|2024-11-26 17:48:20|4251.1|4245.1|4251.6|4245.6|4252.1|4246.1|4250.6|4244.6|6
1732643310000|2024-11-26 17:48:30|||||||||1
1732643330000|2024-11-26 17:48:50|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|4
1732643340000|2024-11-26 17:49:00|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|6
1732643350000|2024-11-26 17:49:10|4252.1|4246.1|4253.1|4247.1|4253.1|4247.1|4252.1|4246.1|3
1732643360000|2024-11-26 17:49:20|4252.1|4246.1|4250.6|4244.6|4252.1|4246.1|4250.6|4244.6|12
1732643370000|2024-11-26 17:49:30|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|1
1732643380000|2024-11-26 17:49:40|4249.1|4243.1|4248.6|4242.6|4249.6|4243.6|4248.6|4242.6|6
1732643390000|2024-11-26 17:49:50|4248.1|4242.1|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|2
1732643400000|2024-11-26 17:50:00|4247.6|4241.6|4247.1|4241.1|4247.6|4241.6|4246.6|4240.6|3
1732643410000|2024-11-26 17:50:10|4246.6|4240.6|4246.1|4240.1|4247.1|4241.1|4245.1|4239.1|57
1732643420000|2024-11-26 17:50:20|4246.6|4240.6|4245.1|4239.1|4246.6|4240.6|4245.1|4239.1|5
1732643430000|2024-11-26 17:50:30|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|5
1732643440000|2024-11-26 17:50:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|1
1732643450000|2024-11-26 17:50:50|4245.6|4239.6|4243.6|4237.6|4246.1|4240.1|4243.6|4237.6|10
1732643460000|2024-11-26 17:51:00|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|8
1732643470000|2024-11-26 17:51:10|4243.2|4237.2|4243.1|4237.1|4243.2|4237.2|4243.1|4237.1|4
1732643480000|2024-11-26 17:51:20|4243.6|4237.6|4243.1|4237.1|4244.1|4238.1|4243.1|4237.1|3
1732643490000|2024-11-26 17:51:30|4242.6|4236.6|4242.1|4236.1|4242.6|4236.6|4242.1|4236.1|5
1732643500000|2024-11-26 17:51:40|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|7
1732643510000|2024-11-26 17:51:50|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|0
1732643520000|2024-11-26 17:52:00|4242.6|4236.6|4246.6|4240.6|4246.6|4240.6|4242.6|4236.6|16
1732643530000|2024-11-26 17:52:10|4247.6|4241.6|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|2
1732643540000|2024-11-26 17:52:20|||||||||2
1732643550000|2024-11-26 17:52:30|4247.6|4241.6|4247.6|4241.6|4248.1|4242.1|4247.6|4241.6|6
1732643560000|2024-11-26 17:52:40|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|2
1732643570000|2024-11-26 17:52:50|4247.6|4241.6|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|4
1732643580000|2024-11-26 17:53:00|4247.6|4241.6|4247.6|4241.6|4249.1|4243.1|4247.6|4241.6|4
1732643590000|2024-11-26 17:53:10|4248.1|4242.1|4247.6|4241.6|4248.1|4242.1|4247.1|4241.1|29
1732643600000|2024-11-26 17:53:20|4248.1|4242.1|4248.1|4242.1|4249.1|4243.1|4248.1|4242.1|11
1732643610000|2024-11-26 17:53:30|4247.1|4241.1|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|2
1732643640000|2024-11-26 17:54:00|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4
1732643650000|2024-11-26 17:54:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4
1732643660000|2024-11-26 17:54:20|||||||||1
1732643670000|2024-11-26 17:54:30|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|4
1732643680000|2024-11-26 17:54:40|4241.6|4235.6|4242.6|4236.6|4242.6|4236.6|4241.1|4235.1|8
1732643690000|2024-11-26 17:54:50|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|1
1732643700000|2024-11-26 17:55:00|4242.6|4236.6|4244.1|4238.1|4244.1|4238.1|4242.1|4236.1|11
1732643710000|2024-11-26 17:55:10|4245.1|4239.1|4246.1|4240.1|4247.6|4241.6|4245.1|4239.1|9
1732643720000|2024-11-26 17:55:20|4246.6|4240.6|4248.1|4242.1|4248.1|4242.1|4246.1|4240.1|13
1732643730000|2024-11-26 17:55:30|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|2
1732643740000|2024-11-26 17:55:40|4247.1|4241.1|4246.1|4240.1|4247.1|4241.1|4245.6|4239.6|1
1732643750000|2024-11-26 17:55:50|4245.6|4239.6|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|1
1732643760000|2024-11-26 17:56:00|4245.1|4239.1|4247.6|4241.6|4247.6|4241.6|4245.1|4239.1|157
1732643770000|2024-11-26 17:56:10|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1732643780000|2024-11-26 17:56:20|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|5
1732643790000|2024-11-26 17:56:30|4248.1|4242.1|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|1
1732643800000|2024-11-26 17:56:40|4247.6|4241.6|4246.6|4240.6|4247.6|4241.6|4246.6|4240.6|2
1732643810000|2024-11-26 17:56:50|4246.1|4240.1|4244.6|4238.6|4246.1|4240.1|4243.1|4237.1|12
1732643820000|2024-11-26 17:57:00|4244.1|4238.1|4246.6|4240.6|4246.6|4240.6|4243.6|4237.6|36
1732643830000|2024-11-26 17:57:10|4247.1|4241.1|4247.6|4241.6|4248.1|4242.1|4247.1|4241.1|5
1732643850000|2024-11-26 17:57:30|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|1
1732643860000|2024-11-26 17:57:40|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|5
1732643870000|2024-11-26 17:57:50|4246.1|4240.1|4243.6|4237.6|4246.1|4240.1|4243.6|4237.6|33
1732643880000|2024-11-26 17:58:00|4243.1|4237.1|4245.6|4239.6|4245.6|4239.6|4243.1|4237.1|13
1732643890000|2024-11-26 17:58:10|4246.1|4240.1|4247.1|4241.1|4247.1|4241.1|4246.1|4240.1|4
1732643910000|2024-11-26 17:58:30|||||||||1
1732643920000|2024-11-26 17:58:40|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|3
1732643930000|2024-11-26 17:58:50|4247.1|4241.1|4247.1|4241.1|4247.6|4241.6|4247.1|4241.1|4
1732643940000|2024-11-26 17:59:00|4246.1|4240.1|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|6
1732643950000|2024-11-26 17:59:10|4245.6|4239.6|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|1
1732643960000|2024-11-26 17:59:20|4246.1|4240.1|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|6
1732643980000|2024-11-26 17:59:40|4245.6|4239.6|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|1
1732643990000|2024-11-26 17:59:50|||||||||4
1732644000000|2024-11-26 18:00:00|4244.1|4238.1|4246.1|4240.1|4246.1|4240.1|4243.6|4237.6|8
1732644010000|2024-11-26 18:00:10|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|2
1732644020000|2024-11-26 18:00:20|4245.6|4239.6|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|12
1732644030000|2024-11-26 18:00:30|4245.1|4239.1|4244.6|4238.6|4247.1|4241.1|4244.6|4238.6|19
1732644040000|2024-11-26 18:00:40|4244.1|4238.1|4243.1|4237.1|4244.1|4238.1|4243.1|4237.1|7
1732644050000|2024-11-26 18:00:50|4242.2|4236.2|4243.1|4237.1|4243.1|4237.1|4242.2|4236.2|7
1732644060000|2024-11-26 18:01:00|||||||||1
1732644070000|2024-11-26 18:01:10|4242.6|4236.6|4244.1|4238.1|4244.1|4238.1|4242.6|4236.6|12
1732644080000|2024-11-26 18:01:20|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4243.1|4237.1|12
1732644090000|2024-11-26 18:01:30|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|3
1732644100000|2024-11-26 18:01:40|||||||||1
1732644110000|2024-11-26 18:01:50|||||||||5
1732644120000|2024-11-26 18:02:00|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|5
1732644130000|2024-11-26 18:02:10|4247.1|4241.1|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|7
1732644140000|2024-11-26 18:02:20|4245.1|4239.1|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|4
1732644150000|2024-11-26 18:02:30|||||||||2
1732644160000|2024-11-26 18:02:40|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|7
1732644170000|2024-11-26 18:02:50|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|3
1732644180000|2024-11-26 18:03:00|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|4
1732644190000|2024-11-26 18:03:10|4245.1|4239.1|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|6
1732644200000|2024-11-26 18:03:20|4246.1|4240.1|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|102
1732644210000|2024-11-26 18:03:30|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|8
1732644220000|2024-11-26 18:03:40|4246.1|4240.1|4243.1|4237.1|4246.1|4240.1|4243.1|4237.1|13
1732644230000|2024-11-26 18:03:50|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|93
1732644240000|2024-11-26 18:04:00|4243.1|4237.1|4245.1|4239.1|4245.1|4239.1|4242.6|4236.6|11
1732644250000|2024-11-26 18:04:10|4245.6|4239.6|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|10
1732644260000|2024-11-26 18:04:20|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|1
1732644270000|2024-11-26 18:04:30|4246.6|4240.6|4245.1|4239.1|4246.6|4240.6|4245.1|4239.1|1
1732644280000|2024-11-26 18:04:40|4244.6|4238.6|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|3
1732644290000|2024-11-26 18:04:50|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|1
1732644300000|2024-11-26 18:05:00|4243.1|4237.1|4245.1|4239.1|4245.1|4239.1|4243.1|4237.1|7
1732644310000|2024-11-26 18:05:10|4244.6|4238.6|4244.1|4238.1|4245.1|4239.1|4243.1|4237.1|16
1732644320000|2024-11-26 18:05:20|4243.6|4237.6|4242.6|4236.6|4243.6|4237.6|4242.6|4236.6|6
1732644330000|2024-11-26 18:05:30|4242.1|4236.1|4243.6|4237.6|4243.6|4237.6|4242.1|4236.1|2
1732644340000|2024-11-26 18:05:40|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|1
1732644350000|2024-11-26 18:05:50|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|0
1732644360000|2024-11-26 18:06:00|4243.1|4237.1|4245.1|4239.1|4246.6|4240.6|4243.1|4237.1|20
1732644370000|2024-11-26 18:06:10|||||||||5
1732644390000|2024-11-26 18:06:30|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|6
1732644400000|2024-11-26 18:06:40|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|2
1732644410000|2024-11-26 18:06:50|4244.2|4238.2|4244.6|4238.6|4245.1|4239.1|4244.1|4238.1|76
1732644420000|2024-11-26 18:07:00|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|5
1732644430000|2024-11-26 18:07:10|4243.6|4237.6|4244.6|4238.6|4245.1|4239.1|4243.6|4237.6|7
1732644440000|2024-11-26 18:07:20|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|22
1732644450000|2024-11-26 18:07:30|4243.1|4237.1|4245.1|4239.1|4245.1|4239.1|4243.1|4237.1|35
1732644460000|2024-11-26 18:07:40|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4243.6|4237.6|82
1732644470000|2024-11-26 18:07:50|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|1
1732644480000|2024-11-26 18:08:00|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|6
1732644490000|2024-11-26 18:08:10|||||||||12
1732644500000|2024-11-26 18:08:20|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|5
1732644510000|2024-11-26 18:08:30|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4243.6|4237.6|2
1732644520000|2024-11-26 18:08:40|4244.1|4238.1|4244.6|4238.6|4245.1|4239.1|4244.1|4238.1|2
1732644530000|2024-11-26 18:08:50|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1732644540000|2024-11-26 18:09:00|4244.6|4238.6|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|6
1732644550000|2024-11-26 18:09:10|4244.1|4238.1|4244.1|4238.1|4244.6|4238.6|4244.1|4238.1|13
1732644560000|2024-11-26 18:09:20|4243.6|4237.6|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|2
1732644570000|2024-11-26 18:09:30|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|1
1732644580000|2024-11-26 18:09:40|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|2
1732644590000|2024-11-26 18:09:50|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|49
1732644600000|2024-11-26 18:10:00|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|1
1732644610000|2024-11-26 18:10:10|4243.1|4237.1|4242.6|4236.6|4244.1|4238.1|4242.1|4236.1|5
1732644620000|2024-11-26 18:10:20|4242.1|4236.1|4241.6|4235.6|4242.6|4236.6|4240.6|4234.6|8
1732644640000|2024-11-26 18:10:40|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.1|4234.1|2
1732644650000|2024-11-26 18:10:50|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4241.1|4235.1|8
1732644660000|2024-11-26 18:11:00|4241.6|4235.6|4244.1|4238.1|4244.1|4238.1|4241.6|4235.6|51
1732644670000|2024-11-26 18:11:10|4244.6|4238.6|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|7
1732644680000|2024-11-26 18:11:20|4244.6|4238.6|4243.1|4237.1|4244.6|4238.6|4243.1|4237.1|7
1732644700000|2024-11-26 18:11:40|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|7
1732644720000|2024-11-26 18:12:00|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|9
1732644730000|2024-11-26 18:12:10|4244.1|4238.1|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|10
1732644740000|2024-11-26 18:12:20|4244.6|4238.6|4244.1|4238.1|4244.6|4238.6|4244.1|4238.1|1
1732644750000|2024-11-26 18:12:30|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|18
1732644770000|2024-11-26 18:12:50|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|2
1732644780000|2024-11-26 18:13:00|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|8
1732644790000|2024-11-26 18:13:10|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|3
1732644800000|2024-11-26 18:13:20|4248.6|4242.6|4248.6|4242.6|4249.1|4243.1|4248.1|4242.1|25
1732644810000|2024-11-26 18:13:30|4248.1|4242.1|4246.1|4240.1|4248.1|4242.1|4246.1|4240.1|4
1732644820000|2024-11-26 18:13:40|4245.6|4239.6|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|7
1732644830000|2024-11-26 18:13:50|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|1
1732644840000|2024-11-26 18:14:00|4244.1|4238.1|4245.1|4239.1|4246.1|4240.1|4244.1|4238.1|6
1732644850000|2024-11-26 18:14:10|4244.6|4238.6|4244.6|4238.6|4246.1|4240.1|4244.6|4238.6|8
1732644860000|2024-11-26 18:14:20|4245.1|4239.1|4244.1|4238.1|4245.1|4239.1|4244.1|4238.1|2
1732644870000|2024-11-26 18:14:30|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|6
1732644880000|2024-11-26 18:14:40|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|2
1732644890000|2024-11-26 18:14:50|4245.1|4239.1|4246.1|4240.1|4246.6|4240.6|4245.1|4239.1|10
1732644900000|2024-11-26 18:15:00|4246.6|4240.6|4250.6|4244.6|4250.6|4244.6|4246.6|4240.6|9
1732644910000|2024-11-26 18:15:10|4250.1|4244.1|4251.6|4245.6|4251.6|4245.6|4250.1|4244.1|3
1732644920000|2024-11-26 18:15:20|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|20
1732644930000|2024-11-26 18:15:30|4253.1|4247.1|4250.1|4244.1|4253.6|4247.6|4250.1|4244.1|6
1732644940000|2024-11-26 18:15:40|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4248.1|4242.1|7
1732644950000|2024-11-26 18:15:50|4249.1|4243.1|4248.6|4242.6|4249.6|4243.6|4248.6|4242.6|3
1732644960000|2024-11-26 18:16:00|4249.1|4243.1|4250.1|4244.1|4250.1|4244.1|4249.1|4243.1|4
1732644970000|2024-11-26 18:16:10|4251.1|4245.1|4252.1|4246.1|4252.1|4246.1|4251.1|4245.1|6
1732644980000|2024-11-26 18:16:20|4251.1|4245.1|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|9
1732644990000|2024-11-26 18:16:30|4250.6|4244.6|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|2
1732645000000|2024-11-26 18:16:40|4250.1|4244.1|4248.6|4242.6|4250.1|4244.1|4248.6|4242.6|93
1732645010000|2024-11-26 18:16:50|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1732645020000|2024-11-26 18:17:00|4247.1|4241.1|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|6
1732645030000|2024-11-26 18:17:10|4246.6|4240.6|4248.6|4242.6|4250.6|4244.6|4246.6|4240.6|19
1732645040000|2024-11-26 18:17:20|4249.1|4243.1|4249.1|4243.1|4249.6|4243.6|4249.1|4243.1|3
1732645050000|2024-11-26 18:17:30|4249.6|4243.6|4249.1|4243.1|4249.6|4243.6|4248.1|4242.1|8
1732645060000|2024-11-26 18:17:40|4249.6|4243.6|4248.6|4242.6|4249.6|4243.6|4248.6|4242.6|1
1732645070000|2024-11-26 18:17:50|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|0
1732645080000|2024-11-26 18:18:00|4247.6|4241.6|4248.6|4242.6|4249.1|4243.1|4247.6|4241.6|3
1732645090000|2024-11-26 18:18:10|4249.1|4243.1|4248.6|4242.6|4249.6|4243.6|4248.1|4242.1|9
1732645100000|2024-11-26 18:18:20|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|1
1732645110000|2024-11-26 18:18:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1732645120000|2024-11-26 18:18:40|4247.6|4241.6|4247.1|4241.1|4247.6|4241.6|4247.1|4241.1|13
1732645130000|2024-11-26 18:18:50|4247.6|4241.6|4246.6|4240.6|4247.6|4241.6|4245.6|4239.6|2
1732645140000|2024-11-26 18:19:00|4247.6|4241.6|4247.6|4241.6|4248.1|4242.1|4247.6|4241.6|6
1732645150000|2024-11-26 18:19:10|4248.1|4242.1|4247.6|4241.6|4248.1|4242.1|4247.6|4241.6|0
1732645160000|2024-11-26 18:19:20|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|155
1732645170000|2024-11-26 18:19:30|4247.6|4241.6|4249.1|4243.1|4249.1|4243.1|4247.6|4241.6|361
1732645180000|2024-11-26 18:19:40|||||||||2
1732645190000|2024-11-26 18:19:50|4249.6|4243.6|4248.1|4242.1|4249.6|4243.6|4248.1|4242.1|7
1732645200000|2024-11-26 18:20:00|4247.1|4241.1|4247.6|4241.6|4248.1|4242.1|4245.6|4239.6|87
1732645210000|2024-11-26 18:20:10|4247.1|4241.1|4255.6|4249.6|4256.1|4250.1|4247.1|4241.1|26
1732645220000|2024-11-26 18:20:20|4254.6|4248.6|4257.6|4251.6|4259.1|4253.1|4254.1|4248.1|99
1732645230000|2024-11-26 18:20:30|4257.1|4251.1|4257.1|4251.1|4258.1|4252.1|4257.1|4251.1|2
1732645240000|2024-11-26 18:20:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1732645250000|2024-11-26 18:20:50|4257.1|4251.1|4255.1|4249.1|4257.6|4251.6|4255.1|4249.1|4
1732645260000|2024-11-26 18:21:00|4254.6|4248.6|4253.1|4247.1|4254.6|4248.6|4252.6|4246.6|4
1732645270000|2024-11-26 18:21:10|4253.6|4247.6|4253.1|4247.1|4254.1|4248.1|4253.1|4247.1|5
1732645280000|2024-11-26 18:21:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|5
1732645290000|2024-11-26 18:21:30|4254.6|4248.6|4254.7|4248.7|4255.1|4249.1|4254.6|4248.6|3
1732645300000|2024-11-26 18:21:40|4254.6|4248.6|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|2
1732645310000|2024-11-26 18:21:50|4254.2|4248.2|4252.6|4246.6|4254.2|4248.2|4252.1|4246.1|5
1732645320000|2024-11-26 18:22:00|4252.1|4246.1|4252.6|4246.6|4253.6|4247.6|4251.1|4245.1|16
1732645330000|2024-11-26 18:22:10|4252.2|4246.2|4251.1|4245.1|4252.6|4246.6|4251.1|4245.1|2
1732645340000|2024-11-26 18:22:20|4251.6|4245.6|4252.1|4246.1|4252.1|4246.1|4251.1|4245.1|12
1732645350000|2024-11-26 18:22:30|4251.6|4245.6|4251.1|4245.1|4252.1|4246.1|4251.1|4245.1|2
1732645360000|2024-11-26 18:22:40|4250.1|4244.1|4251.1|4245.1|4251.1|4245.1|4248.1|4242.1|118
1732645370000|2024-11-26 18:22:50|4251.7|4245.7|4252.1|4246.1|4252.1|4246.1|4251.7|4245.7|3
1732645380000|2024-11-26 18:23:00|4251.6|4245.6|4253.1|4247.1|4253.6|4247.6|4251.6|4245.6|6
1732645390000|2024-11-26 18:23:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|4
1732645400000|2024-11-26 18:23:20|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|1
1732645410000|2024-11-26 18:23:30|4252.1|4246.1|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|1
1732645420000|2024-11-26 18:23:40|4252.6|4246.6|4251.1|4245.1|4252.6|4246.6|4250.6|4244.6|3
1732645430000|2024-11-26 18:23:50|4251.6|4245.6|4251.1|4245.1|4251.6|4245.6|4251.1|4245.1|4
1732645440000|2024-11-26 18:24:00|4251.6|4245.6|4251.1|4245.1|4251.6|4245.6|4250.6|4244.6|7
1732645450000|2024-11-26 18:24:10|4251.6|4245.6|4250.6|4244.6|4251.6|4245.6|4250.1|4244.1|16
1732645460000|2024-11-26 18:24:20|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4248.6|4242.6|3
1732645470000|2024-11-26 18:24:30|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|2
1732645480000|2024-11-26 18:24:40|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|2
1732645490000|2024-11-26 18:24:50|4252.6|4246.6|4252.1|4246.1|4253.6|4247.6|4252.1|4246.1|3
1732645500000|2024-11-26 18:25:00|4251.6|4245.6|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|2
1732645510000|2024-11-26 18:25:10|4251.6|4245.6|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|8
1732645520000|2024-11-26 18:25:20|4251.6|4245.6|4251.1|4245.1|4252.1|4246.1|4251.1|4245.1|4
1732645530000|2024-11-26 18:25:30|4253.6|4247.6|4251.6|4245.6|4253.6|4247.6|4251.6|4245.6|5
1732645540000|2024-11-26 18:25:40|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|1
1732645550000|2024-11-26 18:25:50|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|2
1732645560000|2024-11-26 18:26:00|4252.1|4246.1|4253.1|4247.1|4253.6|4247.6|4252.1|4246.1|6
1732645570000|2024-11-26 18:26:10|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|70
1732645580000|2024-11-26 18:26:20|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|2
1732645590000|2024-11-26 18:26:30|4252.1|4246.1|4252.6|4246.6|4253.1|4247.1|4252.1|4246.1|2
1732645600000|2024-11-26 18:26:40|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|10
1732645610000|2024-11-26 18:26:50|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|1
1732645620000|2024-11-26 18:27:00|4251.2|4245.2|4253.1|4247.1|4253.1|4247.1|4251.2|4245.2|3
1732645640000|2024-11-26 18:27:20|4252.6|4246.6|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|3
1732645650000|2024-11-26 18:27:30|4251.6|4245.6|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|1
1732645660000|2024-11-26 18:27:40|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|10
1732645670000|2024-11-26 18:27:50|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|2
1732645680000|2024-11-26 18:28:00|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|11
1732645690000|2024-11-26 18:28:10|4253.2|4247.2|4254.6|4248.6|4254.6|4248.6|4252.6|4246.6|26
1732645700000|2024-11-26 18:28:20|4254.1|4248.1|4253.1|4247.1|4254.1|4248.1|4252.7|4246.7|4
1732645710000|2024-11-26 18:28:30|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|0
1732645720000|2024-11-26 18:28:40|4252.6|4246.6|4252.7|4246.7|4253.1|4247.1|4252.6|4246.6|2
1732645730000|2024-11-26 18:28:50|4252.6|4246.6|4252.1|4246.1|4253.1|4247.1|4252.1|4246.1|1
1732645740000|2024-11-26 18:29:00|4253.1|4247.1|4255.2|4249.2|4255.2|4249.2|4253.1|4247.1|12
1732645750000|2024-11-26 18:29:10|4255.1|4249.1|4255.2|4249.2|4255.2|4249.2|4255.1|4249.1|1
1732645760000|2024-11-26 18:29:20|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|5
1732645770000|2024-11-26 18:29:30|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|1
1732645780000|2024-11-26 18:29:40|4254.1|4248.1|4255.2|4249.2|4255.2|4249.2|4254.1|4248.1|6
1732645790000|2024-11-26 18:29:50|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|2
1732645800000|2024-11-26 18:30:00|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.2|4248.2|3
1732645810000|2024-11-26 18:30:10|4255.1|4249.1|4257.6|4251.6|4257.6|4251.6|4255.1|4249.1|10
1732645820000|2024-11-26 18:30:20|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|5
1732645830000|2024-11-26 18:30:30|4258.2|4252.2|4255.2|4249.2|4258.2|4252.2|4255.1|4249.1|4
1732645840000|2024-11-26 18:30:40|4255.6|4249.6|4255.6|4249.6|4256.1|4250.1|4255.1|4249.1|5
1732645850000|2024-11-26 18:30:50|4255.1|4249.1|4254.1|4248.1|4255.1|4249.1|4254.1|4248.1|33
1732645860000|2024-11-26 18:31:00|4254.2|4248.2|4255.1|4249.1|4256.1|4250.1|4254.2|4248.2|76
1732645870000|2024-11-26 18:31:10|4255.2|4249.2|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|2
1732645880000|2024-11-26 18:31:20|4254.6|4248.6|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|6
1732645890000|2024-11-26 18:31:30|4254.6|4248.6|4254.1|4248.1|4255.1|4249.1|4254.1|4248.1|12
1732645900000|2024-11-26 18:31:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|9
1732645910000|2024-11-26 18:31:50|4253.1|4247.1|4252.1|4246.1|4253.1|4247.1|4252.1|4246.1|14
1732645920000|2024-11-26 18:32:00|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|10
1732645930000|2024-11-26 18:32:10|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|10
1732645940000|2024-11-26 18:32:20|4252.6|4246.6|4251.6|4245.6|4253.1|4247.1|4251.6|4245.6|8
1732645950000|2024-11-26 18:32:30|4251.1|4245.1|4251.1|4245.1|4251.6|4245.6|4250.6|4244.6|2
1732645960000|2024-11-26 18:32:40|4250.6|4244.6|4251.6|4245.6|4251.6|4245.6|4250.1|4244.1|4
1732645970000|2024-11-26 18:32:50|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|2
1732645980000|2024-11-26 18:33:00|4254.1|4248.1|4253.1|4247.1|4254.1|4248.1|4253.1|4247.1|13
1732645990000|2024-11-26 18:33:10|4252.6|4246.6|4253.6|4247.6|4253.6|4247.6|4252.6|4246.6|7
1732646000000|2024-11-26 18:33:20|4254.2|4248.2|4253.6|4247.6|4255.1|4249.1|4253.6|4247.6|8
1732646010000|2024-11-26 18:33:30|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|1
1732646020000|2024-11-26 18:33:40|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|2
1732646030000|2024-11-26 18:33:50|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|8
1732646040000|2024-11-26 18:34:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|3
1732646050000|2024-11-26 18:34:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1732646060000|2024-11-26 18:34:20|4253.1|4247.1|4254.1|4248.1|4255.6|4249.6|4253.1|4247.1|4
1732646070000|2024-11-26 18:34:30|4254.2|4248.2|4254.1|4248.1|4254.2|4248.2|4254.1|4248.1|0
1732646080000|2024-11-26 18:34:40|||||||||1
1732646090000|2024-11-26 18:34:50|4253.7|4247.7|4253.6|4247.6|4253.7|4247.7|4253.6|4247.6|4
1732646100000|2024-11-26 18:35:00|4253.2|4247.2|4253.6|4247.6|4253.6|4247.6|4253.2|4247.2|3
1732646110000|2024-11-26 18:35:10|4254.1|4248.1|4254.1|4248.1|4254.6|4248.6|4253.6|4247.6|7
1732646120000|2024-11-26 18:35:20|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|3
1732646130000|2024-11-26 18:35:30|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|1
1732646140000|2024-11-26 18:35:40|4254.2|4248.2|4254.2|4248.2|4254.6|4248.6|4254.1|4248.1|5
1732646150000|2024-11-26 18:35:50|4254.6|4248.6|4253.6|4247.6|4254.6|4248.6|4253.6|4247.6|7
1732646160000|2024-11-26 18:36:00|4253.2|4247.2|4254.6|4248.6|4257.1|4251.1|4253.2|4247.2|17
1732646170000|2024-11-26 18:36:10|4255.1|4249.1|4256.6|4250.6|4256.6|4250.6|4255.1|4249.1|17
1732646180000|2024-11-26 18:36:20|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|3
1732646190000|2024-11-26 18:36:30|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|4
1732646210000|2024-11-26 18:36:50|4255.6|4249.6|4255.1|4249.1|4256.1|4250.1|4255.1|4249.1|4
1732646220000|2024-11-26 18:37:00|4254.6|4248.6|4255.6|4249.6|4256.1|4250.1|4254.6|4248.6|14
1732646230000|2024-11-26 18:37:10|4256.1|4250.1|4256.1|4250.1|4256.2|4250.2|4256.1|4250.1|1
1732646250000|2024-11-26 18:37:30|4255.1|4249.1|4255.1|4249.1|4255.6|4249.6|4255.1|4249.1|174
1732646260000|2024-11-26 18:37:40|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|5
1732646270000|2024-11-26 18:37:50|4253.6|4247.6|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|3
1732646280000|2024-11-26 18:38:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|3
1732646290000|2024-11-26 18:38:10|4254.1|4248.1|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|10
1732646300000|2024-11-26 18:38:20|4253.6|4247.6|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|33
1732646310000|2024-11-26 18:38:30|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1732646320000|2024-11-26 18:38:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1732646330000|2024-11-26 18:38:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|2
1732646340000|2024-11-26 18:39:00|4253.6|4247.6|4254.1|4248.1|4254.1|4248.1|4253.6|4247.6|1
1732646350000|2024-11-26 18:39:10|4254.2|4248.2|4253.7|4247.7|4254.2|4248.2|4253.6|4247.6|34
1732646360000|2024-11-26 18:39:20|4253.6|4247.6|4253.6|4247.6|4253.7|4247.7|4253.1|4247.1|14
1732646370000|2024-11-26 18:39:30|4253.2|4247.2|4253.1|4247.1|4253.2|4247.2|4253.1|4247.1|5
1732646380000|2024-11-26 18:39:40|4253.2|4247.2|4253.6|4247.6|4254.1|4248.1|4253.2|4247.2|64
1732646390000|2024-11-26 18:39:50|4253.2|4247.2|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|2
1732646400000|2024-11-26 18:40:00|4254.1|4248.1|4254.1|4248.1|4254.2|4248.2|4253.6|4247.6|19
1732646410000|2024-11-26 18:40:10|4254.2|4248.2|4254.1|4248.1|4254.2|4248.2|4254.1|4248.1|10
1732646420000|2024-11-26 18:40:20|4253.2|4247.2|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|5
1732646430000|2024-11-26 18:40:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.2|4246.2|8
1732646440000|2024-11-26 18:40:40|4253.1|4247.1|4253.2|4247.2|4253.2|4247.2|4253.1|4247.1|0
1732646450000|2024-11-26 18:40:50|4252.7|4246.7|4252.6|4246.6|4253.2|4247.2|4252.6|4246.6|7
1732646460000|2024-11-26 18:41:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|2
1732646470000|2024-11-26 18:41:10|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4252.6|4246.6|10
1732646480000|2024-11-26 18:41:20|||||||||2
1732646490000|2024-11-26 18:41:30|||||||||18
1732646500000|2024-11-26 18:41:40|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|5
1732646510000|2024-11-26 18:41:50|4253.1|4247.1|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|2
1732646520000|2024-11-26 18:42:00|||||||||12
1732646530000|2024-11-26 18:42:10|4253.1|4247.1|4253.2|4247.2|4253.2|4247.2|4253.1|4247.1|0
1732646540000|2024-11-26 18:42:20|4252.7|4246.7|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|13
1732646550000|2024-11-26 18:42:30|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1732646560000|2024-11-26 18:42:40|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|3
1732646580000|2024-11-26 18:43:00|4255.2|4249.2|4257.2|4251.2|4257.2|4251.2|4255.2|4249.2|8
1732646590000|2024-11-26 18:43:10|4256.2|4250.2|4254.2|4248.2|4256.2|4250.2|4254.2|4248.2|6
1732646610000|2024-11-26 18:43:30|||||||||2
1732646620000|2024-11-26 18:43:40|||||||||3
1732646630000|2024-11-26 18:43:50|||||||||1
1732646640000|2024-11-26 18:44:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|6
1732646650000|2024-11-26 18:44:10|4256.7|4250.7|4256.7|4250.7|4257.2|4251.2|4256.2|4250.2|8
1732646660000|2024-11-26 18:44:20|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1732646670000|2024-11-26 18:44:30|||||||||11
1732646690000|2024-11-26 18:44:50|4255.7|4249.7|4255.2|4249.2|4255.7|4249.7|4255.2|4249.2|7
1732646700000|2024-11-26 18:45:00|||||||||5
1732646710000|2024-11-26 18:45:10|4255.7|4249.7|4259.2|4253.2|4259.2|4253.2|4255.7|4249.7|27
1732646720000|2024-11-26 18:45:20|4258.7|4252.7|4258.2|4252.2|4258.7|4252.7|4257.7|4251.7|9
1732646730000|2024-11-26 18:45:30|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.7|4251.7|2
1732646740000|2024-11-26 18:45:40|4257.7|4251.7|4257.7|4251.7|4258.2|4252.2|4257.2|4251.2|3
1732646750000|2024-11-26 18:45:50|4257.2|4251.2|4258.2|4252.2|4258.2|4252.2|4257.2|4251.2|6
1732646760000|2024-11-26 18:46:00|4259.2|4253.2|4260.7|4254.7|4260.7|4254.7|4258.7|4252.7|21
1732646770000|2024-11-26 18:46:10|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|8
1732646780000|2024-11-26 18:46:20|4261.1|4255.1|4263.1|4257.1|4263.7|4257.7|4260.7|4254.7|12
1732646790000|2024-11-26 18:46:30|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.2|4256.2|9
1732646800000|2024-11-26 18:46:40|4263.1|4257.1|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|1
1732646810000|2024-11-26 18:46:50|4263.1|4257.1|4262.2|4256.2|4263.1|4257.1|4262.2|4256.2|2
1732646820000|2024-11-26 18:47:00|4262.1|4256.1|4262.2|4256.2|4262.2|4256.2|4262.1|4256.1|3
1732646830000|2024-11-26 18:47:10|4263.1|4257.1|4262.6|4256.6|4263.1|4257.1|4262.2|4256.2|7
1732646840000|2024-11-26 18:47:20|4262.2|4256.2|4261.2|4255.2|4262.2|4256.2|4261.1|4255.1|3
1732646850000|2024-11-26 18:47:30|4261.1|4255.1|4261.2|4255.2|4261.2|4255.2|4261.1|4255.1|6
1732646860000|2024-11-26 18:47:40|4261.1|4255.1|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|6
1732646870000|2024-11-26 18:47:50|||||||||9
1732646880000|2024-11-26 18:48:00|4261.1|4255.1|4260.7|4254.7|4261.1|4255.1|4260.7|4254.7|3
1732646890000|2024-11-26 18:48:10|4260.2|4254.2|4261.2|4255.2|4261.2|4255.2|4260.2|4254.2|22
1732646900000|2024-11-26 18:48:20|4262.1|4256.1|4263.2|4257.2|4263.7|4257.7|4262.1|4256.1|12
1732646910000|2024-11-26 18:48:30|4263.1|4257.1|4263.1|4257.1|4263.2|4257.2|4263.1|4257.1|0
1732646920000|2024-11-26 18:48:40|||||||||1
1732646930000|2024-11-26 18:48:50|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|4
1732646940000|2024-11-26 18:49:00|4262.2|4256.2|4262.1|4256.1|4262.2|4256.2|4262.1|4256.1|2
1732646950000|2024-11-26 18:49:10|4262.7|4256.7|4263.2|4257.2|4263.7|4257.7|4262.7|4256.7|10
1732646960000|2024-11-26 18:49:20|4263.1|4257.1|4264.6|4258.6|4264.6|4258.6|4262.2|4256.2|240
1732646970000|2024-11-26 18:49:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.1|4259.1|2
1732646980000|2024-11-26 18:49:40|4265.1|4259.1|4262.2|4256.2|4265.1|4259.1|4261.2|4255.2|11
1732646990000|2024-11-26 18:49:50|4262.7|4256.7|4262.7|4256.7|4263.1|4257.1|4262.7|4256.7|3
1732647000000|2024-11-26 18:50:00|4263.2|4257.2|4261.7|4255.7|4263.2|4257.2|4260.7|4254.7|22
1732647010000|2024-11-26 18:50:10|4262.2|4256.2|4261.2|4255.2|4262.2|4256.2|4260.2|4254.2|20
1732647030000|2024-11-26 18:50:30|4261.6|4255.6|4262.7|4256.7|4262.7|4256.7|4261.6|4255.6|3
1732647040000|2024-11-26 18:50:40|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|3
1732647050000|2024-11-26 18:50:50|||||||||12
1732647060000|2024-11-26 18:51:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|19
1732647070000|2024-11-26 18:51:10|4262.1|4256.1|4263.2|4257.2|4263.2|4257.2|4262.1|4256.1|13
1732647080000|2024-11-26 18:51:20|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|26
1732647090000|2024-11-26 18:51:30|4265.1|4259.1|4265.2|4259.2|4265.2|4259.2|4265.1|4259.1|4
1732647100000|2024-11-26 18:51:40|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.2|4259.2|29
1732647110000|2024-11-26 18:51:50|4265.2|4259.2|4263.2|4257.2|4265.2|4259.2|4263.2|4257.2|15
1732647120000|2024-11-26 18:52:00|4262.7|4256.7|4262.7|4256.7|4263.2|4257.2|4262.2|4256.2|22
1732647130000|2024-11-26 18:52:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|8
1732647140000|2024-11-26 18:52:20|4262.7|4256.7|4262.2|4256.2|4263.2|4257.2|4261.7|4255.7|21
1732647150000|2024-11-26 18:52:30|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|12
1732647160000|2024-11-26 18:52:40|4262.1|4256.1|4261.2|4255.2|4262.2|4256.2|4261.2|4255.2|22
1732647170000|2024-11-26 18:52:50|4260.7|4254.7|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|14
1732647180000|2024-11-26 18:53:00|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|17
1732647190000|2024-11-26 18:53:10|4260.2|4254.2|4259.2|4253.2|4260.2|4254.2|4259.2|4253.2|76
1732647200000|2024-11-26 18:53:20|4259.7|4253.7|4257.2|4251.2|4259.7|4253.7|4257.2|4251.2|11
1732647210000|2024-11-26 18:53:30|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|10
1732647220000|2024-11-26 18:53:40|4258.2|4252.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|2
1732647230000|2024-11-26 18:53:50|||||||||8
1732647240000|2024-11-26 18:54:00|4258.2|4252.2|4256.2|4250.2|4258.2|4252.2|4256.2|4250.2|15
1732647250000|2024-11-26 18:54:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.2|4250.2|206
1732647260000|2024-11-26 18:54:20|4256.2|4250.2|4257.2|4251.2|4257.2|4251.2|4255.2|4249.2|28
1732647270000|2024-11-26 18:54:30|4256.7|4250.7|4257.7|4251.7|4258.2|4252.2|4256.2|4250.2|221
1732647280000|2024-11-26 18:54:40|4257.2|4251.2|4256.7|4250.7|4257.2|4251.2|4255.2|4249.2|21
1732647290000|2024-11-26 18:54:50|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|28
1732647300000|2024-11-26 18:55:00|4257.2|4251.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|17
1732647310000|2024-11-26 18:55:10|4257.7|4251.7|4260.2|4254.2|4260.2|4254.2|4257.7|4251.7|25
1732647320000|2024-11-26 18:55:20|4259.2|4253.2|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|22
1732647330000|2024-11-26 18:55:30|4260.2|4254.2|4259.7|4253.7|4260.7|4254.7|4259.2|4253.2|25
1732647340000|2024-11-26 18:55:40|4259.2|4253.2|4259.2|4253.2|4259.7|4253.7|4258.7|4252.7|8
1732647350000|2024-11-26 18:55:50|4258.7|4252.7|4259.7|4253.7|4259.7|4253.7|4258.7|4252.7|16
1732647360000|2024-11-26 18:56:00|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|7
1732647370000|2024-11-26 18:56:10|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|0
1732647380000|2024-11-26 18:56:20|4259.2|4253.2|4259.2|4253.2|4260.2|4254.2|4259.2|4253.2|14
1732647390000|2024-11-26 18:56:30|||||||||19
1732647400000|2024-11-26 18:56:40|||||||||14
1732647410000|2024-11-26 18:56:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|15
1732647420000|2024-11-26 18:57:00|||||||||6
1732647430000|2024-11-26 18:57:10|4259.7|4253.7|4255.2|4249.2|4259.7|4253.7|4254.7|4248.7|101
1732647440000|2024-11-26 18:57:20|||||||||15
1732647450000|2024-11-26 18:57:30|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|10
1732647460000|2024-11-26 18:57:40|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4
1732647470000|2024-11-26 18:57:50|4255.2|4249.2|4256.2|4250.2|4256.2|4250.2|4255.2|4249.2|16
1732647480000|2024-11-26 18:58:00|4255.7|4249.7|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|103
1732647490000|2024-11-26 18:58:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1732647500000|2024-11-26 18:58:20|4257.2|4251.2|4257.7|4251.7|4257.7|4251.7|4256.7|4250.7|37
1732647510000|2024-11-26 18:58:30|4257.2|4251.2|4255.7|4249.7|4257.7|4251.7|4255.7|4249.7|121
1732647520000|2024-11-26 18:58:40|4255.2|4249.2|4254.7|4248.7|4255.2|4249.2|4254.7|4248.7|4
1732647530000|2024-11-26 18:58:50|4255.2|4249.2|4258.2|4252.2|4259.2|4253.2|4254.7|4248.7|11
1732647540000|2024-11-26 18:59:00|4257.2|4251.2|4258.2|4252.2|4258.2|4252.2|4256.7|4250.7|11
1732647550000|2024-11-26 18:59:10|4257.7|4251.7|4256.2|4250.2|4257.7|4251.7|4255.7|4249.7|25
1732647560000|2024-11-26 18:59:20|4255.7|4249.7|4255.2|4249.2|4256.2|4250.2|4255.2|4249.2|64
1732647570000|2024-11-26 18:59:30|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|4
1732647580000|2024-11-26 18:59:40|4254.7|4248.7|4254.7|4248.7|4255.2|4249.2|4254.2|4248.2|5
1732647590000|2024-11-26 18:59:50|4254.2|4248.2|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|8
1732647600000|2024-11-26 19:00:00|4256.2|4250.2|4258.7|4252.7|4258.7|4252.7|4255.7|4249.7|16
1732647610000|2024-11-26 19:00:10|4259.2|4253.2|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|2
1732647620000|2024-11-26 19:00:20|4259.2|4253.2|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|9
1732647630000|2024-11-26 19:00:30|4259.2|4253.2|4258.2|4252.2|4259.2|4253.2|4257.2|4251.2|8
1732647650000|2024-11-26 19:00:50|4258.7|4252.7|4257.2|4251.2|4258.7|4252.7|4256.7|4250.7|212
1732647660000|2024-11-26 19:01:00|4256.7|4250.7|4255.7|4249.7|4257.2|4251.2|4255.7|4249.7|33
1732647670000|2024-11-26 19:01:10|4255.2|4249.2|4256.7|4250.7|4257.2|4251.2|4255.2|4249.2|205
1732647680000|2024-11-26 19:01:20|4256.2|4250.2|4256.7|4250.7|4257.2|4251.2|4256.2|4250.2|23
1732647690000|2024-11-26 19:01:30|4256.2|4250.2|4256.2|4250.2|4256.7|4250.7|4255.7|4249.7|8
1732647700000|2024-11-26 19:01:40|4255.7|4249.7|4255.2|4249.2|4255.7|4249.7|4255.2|4249.2|6
1732647710000|2024-11-26 19:01:50|4255.7|4249.7|4256.7|4250.7|4256.7|4250.7|4255.7|4249.7|3
1732647720000|2024-11-26 19:02:00|4257.2|4251.2|4256.2|4250.2|4257.2|4251.2|4256.2|4250.2|7
1732647730000|2024-11-26 19:02:10|4255.2|4249.2|4254.7|4248.7|4255.2|4249.2|4254.7|4248.7|10
1732647740000|2024-11-26 19:02:20|4255.2|4249.2|4257.2|4251.2|4257.2|4251.2|4255.2|4249.2|6
1732647750000|2024-11-26 19:02:30|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|6
1732647760000|2024-11-26 19:02:40|4257.7|4251.7|4257.2|4251.2|4257.7|4251.7|4257.2|4251.2|51
1732647770000|2024-11-26 19:02:50|4256.7|4250.7|4253.7|4247.7|4256.7|4250.7|4253.2|4247.2|152
1732647780000|2024-11-26 19:03:00|4254.2|4248.2|4255.2|4249.2|4255.2|4249.2|4253.2|4247.2|96
1732647790000|2024-11-26 19:03:10|4256.2|4250.2|4254.7|4248.7|4256.2|4250.2|4254.7|4248.7|31
1732647800000|2024-11-26 19:03:20|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|207
1732647810000|2024-11-26 19:03:30|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|34
1732647820000|2024-11-26 19:03:40|4254.2|4248.2|4255.7|4249.7|4256.2|4250.2|4254.2|4248.2|5
1732647830000|2024-11-26 19:03:50|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|3
1732647840000|2024-11-26 19:04:00|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|12
1732647850000|2024-11-26 19:04:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|17
1732647860000|2024-11-26 19:04:20|4255.2|4249.2|4256.2|4250.2|4256.2|4250.2|4254.7|4248.7|9
1732647870000|2024-11-26 19:04:30|4257.2|4251.2|4256.2|4250.2|4257.2|4251.2|4255.7|4249.7|10
1732647880000|2024-11-26 19:04:40|4255.7|4249.7|4254.2|4248.2|4255.7|4249.7|4254.2|4248.2|9
1732647890000|2024-11-26 19:04:50|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.2|4248.2|19
1732647900000|2024-11-26 19:05:00|4256.2|4250.2|4257.2|4251.2|4257.2|4251.2|4255.2|4249.2|6
1732647910000|2024-11-26 19:05:10|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4257.2|4251.2|28
1732647920000|2024-11-26 19:05:20|4257.2|4251.2|4256.2|4250.2|4257.2|4251.2|4256.2|4250.2|10
1732647930000|2024-11-26 19:05:30|4257.2|4251.2|4256.2|4250.2|4257.2|4251.2|4256.2|4250.2|4
1732647940000|2024-11-26 19:05:40|4256.7|4250.7|4259.7|4253.7|4259.7|4253.7|4256.7|4250.7|37
1732647950000|2024-11-26 19:05:50|4259.2|4253.2|4261.7|4255.7|4262.7|4256.7|4259.2|4253.2|36
1732647960000|2024-11-26 19:06:00|4264.2|4258.2|4263.7|4257.7|4265.7|4259.7|4263.7|4257.7|38
1732647970000|2024-11-26 19:06:10|4264.2|4258.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|160
1732647980000|2024-11-26 19:06:20|4264.7|4258.7|4265.7|4259.7|4265.7|4259.7|4264.7|4258.7|10
1732647990000|2024-11-26 19:06:30|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|2
1732648000000|2024-11-26 19:06:40|4263.2|4257.2|4263.7|4257.7|4264.2|4258.2|4263.2|4257.2|5
1732648010000|2024-11-26 19:06:50|4264.2|4258.2|4265.2|4259.2|4265.2|4259.2|4264.2|4258.2|3
1732648020000|2024-11-26 19:07:00|4264.7|4258.7|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|10
1732648030000|2024-11-26 19:07:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|12
1732648040000|2024-11-26 19:07:20|4264.7|4258.7|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|13
1732648050000|2024-11-26 19:07:30|4265.2|4259.2|4267.2|4261.2|4267.2|4261.2|4265.2|4259.2|8
1732648060000|2024-11-26 19:07:40|4266.7|4260.7|4274.2|4268.2|4275.2|4269.2|4266.2|4260.2|102
1732648070000|2024-11-26 19:07:50|4274.7|4268.7|4275.7|4269.7|4275.7|4269.7|4274.2|4268.2|16
1732648080000|2024-11-26 19:08:00|4275.2|4269.2|4271.7|4265.7|4275.2|4269.2|4271.7|4265.7|277
1732648090000|2024-11-26 19:08:10|4272.2|4266.2|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|60
1732648100000|2024-11-26 19:08:20|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.2|4266.2|12
1732648110000|2024-11-26 19:08:30|4273.1|4267.1|4273.2|4267.2|4273.2|4267.2|4273.1|4267.1|0
1732648120000|2024-11-26 19:08:40|4273.7|4267.7|4272.2|4266.2|4273.7|4267.7|4272.2|4266.2|16
1732648130000|2024-11-26 19:08:50|4271.2|4265.2|4272.2|4266.2|4272.2|4266.2|4270.7|4264.7|40
1732648140000|2024-11-26 19:09:00|4274.2|4268.2|4272.2|4266.2|4274.2|4268.2|4272.2|4266.2|34
1732648150000|2024-11-26 19:09:10|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|6
1732648160000|2024-11-26 19:09:20|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|5
1732648170000|2024-11-26 19:09:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|1
1732648180000|2024-11-26 19:09:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|12
1732648190000|2024-11-26 19:09:50|||||||||4
1732648200000|2024-11-26 19:10:00|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.2|4266.2|89
1732648210000|2024-11-26 19:10:10|||||||||8
1732648220000|2024-11-26 19:10:20|4274.2|4268.2|4275.2|4269.2|4275.2|4269.2|4274.2|4268.2|15
1732648230000|2024-11-26 19:10:30|||||||||9
1732648240000|2024-11-26 19:10:40|||||||||18
1732648250000|2024-11-26 19:10:50|||||||||7
1732648260000|2024-11-26 19:11:00|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|2
1732648270000|2024-11-26 19:11:10|4274.7|4268.7|4276.2|4270.2|4276.2|4270.2|4274.2|4268.2|17
1732648280000|2024-11-26 19:11:20|4275.2|4269.2|4275.2|4269.2|4277.2|4271.2|4275.2|4269.2|31
1732648290000|2024-11-26 19:11:30|4275.7|4269.7|4275.2|4269.2|4275.7|4269.7|4274.2|4268.2|15
1732648300000|2024-11-26 19:11:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4
1732648310000|2024-11-26 19:11:50|4275.2|4269.2|4275.7|4269.7|4276.2|4270.2|4275.2|4269.2|45
1732648320000|2024-11-26 19:12:00|4275.2|4269.2|4274.1|4268.1|4275.7|4269.7|4273.7|4267.7|29
1732648330000|2024-11-26 19:12:10|4273.7|4267.7|4274.2|4268.2|4274.2|4268.2|4273.2|4267.2|38
1732648340000|2024-11-26 19:12:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|40
1732648350000|2024-11-26 19:12:30|4273.2|4267.2|4273.7|4267.7|4274.2|4268.2|4273.2|4267.2|39
1732648360000|2024-11-26 19:12:40|4271.7|4265.7|4269.7|4263.7|4271.7|4265.7|4269.7|4263.7|63
1732648370000|2024-11-26 19:12:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4269.2|4263.2|34
1732648380000|2024-11-26 19:13:00|4269.2|4263.2|4266.2|4260.2|4270.2|4264.2|4266.2|4260.2|52
1732648390000|2024-11-26 19:13:10|4267.2|4261.2|4267.7|4261.7|4268.2|4262.2|4267.2|4261.2|61
1732648400000|2024-11-26 19:13:20|4267.2|4261.2|4267.2|4261.2|4268.2|4262.2|4267.2|4261.2|53
1732648410000|2024-11-26 19:13:30|4268.2|4262.2|4268.2|4262.2|4269.2|4263.2|4267.7|4261.7|50
1732648420000|2024-11-26 19:13:40|4268.7|4262.7|4267.7|4261.7|4269.2|4263.2|4267.2|4261.2|50
1732648430000|2024-11-26 19:13:50|4267.2|4261.2|4266.7|4260.7|4268.2|4262.2|4266.2|4260.2|94
1732648440000|2024-11-26 19:14:00|4267.2|4261.2|4273.2|4267.2|4273.2|4267.2|4267.2|4261.2|132
1732648450000|2024-11-26 19:14:10|4272.2|4266.2|4276.2|4270.2|4277.2|4271.2|4272.2|4266.2|130
1732648460000|2024-11-26 19:14:20|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|271
1732648470000|2024-11-26 19:14:30|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4275.2|4269.2|163
1732648480000|2024-11-26 19:14:40|4275.2|4269.2|4275.2|4269.2|4276.2|4270.2|4275.2|4269.2|316
1732648490000|2024-11-26 19:14:50|4274.2|4268.2|4275.2|4269.2|4276.2|4270.2|4274.2|4268.2|192
1732648500000|2024-11-26 19:15:00|4274.7|4268.7|4273.2|4267.2|4275.2|4269.2|4273.2|4267.2|126
1732648510000|2024-11-26 19:15:10|4272.7|4266.7|4271.7|4265.7|4273.2|4267.2|4271.7|4265.7|9
1732648520000|2024-11-26 19:15:20|4271.2|4265.2|4269.7|4263.7|4271.2|4265.2|4269.7|4263.7|77
1732648530000|2024-11-26 19:15:30|4270.2|4264.2|4269.7|4263.7|4270.2|4264.2|4268.2|4262.2|47
1732648540000|2024-11-26 19:15:40|4270.2|4264.2|4268.7|4262.7|4270.2|4264.2|4268.7|4262.7|17
1732648550000|2024-11-26 19:15:50|4268.2|4262.2|4266.2|4260.2|4268.2|4262.2|4266.2|4260.2|8
1732648560000|2024-11-26 19:16:00|4265.7|4259.7|4266.7|4260.7|4267.2|4261.2|4265.2|4259.2|35
1732648570000|2024-11-26 19:16:10|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|48
1732648580000|2024-11-26 19:16:20|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|199
1732648590000|2024-11-26 19:16:30|4267.7|4261.7|4266.7|4260.7|4268.2|4262.2|4266.7|4260.7|200
1732648600000|2024-11-26 19:16:40|4266.2|4260.2|4266.7|4260.7|4267.2|4261.2|4266.2|4260.2|6
1732648610000|2024-11-26 19:16:50|4267.2|4261.2|4269.2|4263.2|4269.7|4263.7|4266.7|4260.7|30
1732648620000|2024-11-26 19:17:00|4269.7|4263.7|4270.2|4264.2|4270.7|4264.7|4269.7|4263.7|19
1732648630000|2024-11-26 19:17:10|4270.7|4264.7|4271.7|4265.7|4272.2|4266.2|4270.7|4264.7|10
1732648640000|2024-11-26 19:17:20|4271.2|4265.2|4272.2|4266.2|4272.2|4266.2|4271.2|4265.2|8
1732648650000|2024-11-26 19:17:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|16
1732648660000|2024-11-26 19:17:40|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|15
1732648670000|2024-11-26 19:17:50|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.2|4266.2|15
1732648680000|2024-11-26 19:18:00|4272.2|4266.2|4273.2|4267.2|4273.2|4267.2|4272.2|4266.2|6
1732648690000|2024-11-26 19:18:10|4272.7|4266.7|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|17
1732648700000|2024-11-26 19:18:20|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|5
1732648710000|2024-11-26 19:18:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|29
1732648720000|2024-11-26 19:18:40|4273.7|4267.7|4274.2|4268.2|4274.2|4268.2|4273.7|4267.7|9
1732648730000|2024-11-26 19:18:50|4275.2|4269.2|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|11
1732648740000|2024-11-26 19:19:00|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.1|4267.1|31
1732648750000|2024-11-26 19:19:10|4273.7|4267.7|4274.2|4268.2|4274.2|4268.2|4273.7|4267.7|2
1732648760000|2024-11-26 19:19:20|4273.7|4267.7|4272.2|4266.2|4273.7|4267.7|4272.2|4266.2|137
1732648770000|2024-11-26 19:19:30|||||||||5
1732648780000|2024-11-26 19:19:40|4271.7|4265.7|4270.7|4264.7|4271.7|4265.7|4269.7|4263.7|45
1732648790000|2024-11-26 19:19:50|4269.2|4263.2|4270.7|4264.7|4270.7|4264.7|4269.2|4263.2|35
1732669200000|2024-11-27 01:00:00|4274.4|4268.4|4273.9|4267.9|4274.9|4268.9|4270.9|4264.9|43
1732669210000|2024-11-27 01:00:10|4274.3|4268.3|4272.9|4266.9|4274.4|4268.4|4272.9|4266.9|13
1732669220000|2024-11-27 01:00:20|4273.4|4267.4|4270.9|4264.9|4273.9|4267.9|4270.9|4264.9|12
1732669230000|2024-11-27 01:00:30|4271.4|4265.4|4272.9|4266.9|4272.9|4266.9|4270.4|4264.4|15
1732669240000|2024-11-27 01:00:40|4273.4|4267.4|4271.9|4265.9|4273.4|4267.4|4271.4|4265.4|9
1732669250000|2024-11-27 01:00:50|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4271.9|4265.9|0
1732669260000|2024-11-27 01:01:00|4271.9|4265.9|4271.9|4265.9|4272.4|4266.4|4271.4|4265.4|6
1732669270000|2024-11-27 01:01:10|4271.4|4265.4|4272.4|4266.4|4272.4|4266.4|4271.4|4265.4|2
1732669280000|2024-11-27 01:01:20|4272.9|4266.9|4275.4|4269.4|4276.4|4270.4|4272.9|4266.9|48
1732669290000|2024-11-27 01:01:30|4274.4|4268.4|4274.9|4268.9|4274.9|4268.9|4274.4|4268.4|8
1732669300000|2024-11-27 01:01:40|4275.3|4269.3|4274.4|4268.4|4275.4|4269.4|4274.4|4268.4|0
1732669310000|2024-11-27 01:01:50|4274.9|4268.9|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|1
1732669320000|2024-11-27 01:02:00|4274.9|4268.9|4273.9|4267.9|4275.4|4269.4|4273.9|4267.9|8
1732669330000|2024-11-27 01:02:10|4272.9|4266.9|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|3
1732669340000|2024-11-27 01:02:20|4273.4|4267.4|4272.4|4266.4|4273.4|4267.4|4272.4|4266.4|9
1732669350000|2024-11-27 01:02:30|4273.4|4267.4|4273.4|4267.4|4274.4|4268.4|4272.9|4266.9|16
1732669360000|2024-11-27 01:02:40|4273.9|4267.9|4273.4|4267.4|4273.9|4267.9|4272.9|4266.9|9
1732669370000|2024-11-27 01:02:50|4274.4|4268.4|4272.4|4266.4|4274.4|4268.4|4272.4|4266.4|33
1732669380000|2024-11-27 01:03:00|4272.9|4266.9|4270.9|4264.9|4272.9|4266.9|4270.9|4264.9|10
1732669390000|2024-11-27 01:03:10|4270.4|4264.4|4270.9|4264.9|4270.9|4264.9|4270.4|4264.4|8
1732669410000|2024-11-27 01:03:30|4271.3|4265.3|4268.4|4262.4|4271.3|4265.3|4267.9|4261.9|4
1732669420000|2024-11-27 01:03:40|4268.9|4262.9|4268.4|4262.4|4268.9|4262.9|4268.4|4262.4|1
1732669430000|2024-11-27 01:03:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|0
1732669440000|2024-11-27 01:04:00|4267.9|4261.9|4266.9|4260.9|4267.9|4261.9|4266.9|4260.9|5
1732669450000|2024-11-27 01:04:10|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|0
1732669460000|2024-11-27 01:04:20|4266.9|4260.9|4265.9|4259.9|4266.9|4260.9|4264.4|4258.4|4
1732669470000|2024-11-27 01:04:30|4265.4|4259.4|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|0
1732669480000|2024-11-27 01:04:40|4265.9|4259.9|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|4
1732669490000|2024-11-27 01:04:50|4265.4|4259.4|4263.9|4257.9|4265.9|4259.9|4263.9|4257.9|6
1732669500000|2024-11-27 01:05:00|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|7
1732669510000|2024-11-27 01:05:10|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|2
1732669520000|2024-11-27 01:05:20|4264.4|4258.4|4262.9|4256.9|4264.4|4258.4|4262.4|4256.4|5
1732669530000|2024-11-27 01:05:30|4263.9|4257.9|4262.9|4256.9|4263.9|4257.9|4262.4|4256.4|4
1732669540000|2024-11-27 01:05:40|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1732669560000|2024-11-27 01:06:00|4263.8|4257.8|4262.9|4256.9|4263.9|4257.9|4261.4|4255.4|14
1732669580000|2024-11-27 01:06:20|4259.9|4253.9|4258.9|4252.9|4259.9|4253.9|4258.9|4252.9|28
1732669590000|2024-11-27 01:06:30|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1732669600000|2024-11-27 01:06:40|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1732669610000|2024-11-27 01:06:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|0
1732669630000|2024-11-27 01:07:10|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|1
1732669640000|2024-11-27 01:07:20|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|23
1732669650000|2024-11-27 01:07:30|4255.9|4249.9|4254.9|4248.9|4255.9|4249.9|4254.4|4248.4|15
1732669660000|2024-11-27 01:07:40|4252.4|4246.4|4252.4|4246.4|4252.9|4246.9|4251.9|4245.9|33
1732669670000|2024-11-27 01:07:50|4251.9|4245.9|4249.9|4243.9|4251.9|4245.9|4249.9|4243.9|20
1732669680000|2024-11-27 01:08:00|4250.4|4244.4|4248.4|4242.4|4250.4|4244.4|4246.9|4240.9|34
1732669690000|2024-11-27 01:08:10|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|3
1732669700000|2024-11-27 01:08:20|4249.4|4243.4|4247.4|4241.4|4249.4|4243.4|4247.4|4241.4|6
1732669710000|2024-11-27 01:08:30|4244.4|4238.4|4240.4|4234.4|4244.4|4238.4|4240.4|4234.4|18
1732669720000|2024-11-27 01:08:40|4241.4|4235.4|4242.9|4236.9|4242.9|4236.9|4241.4|4235.4|18
1732669730000|2024-11-27 01:08:50|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1732669740000|2024-11-27 01:09:00|4243.4|4237.4|4244.9|4238.9|4244.9|4238.9|4243.4|4237.4|17
1732669750000|2024-11-27 01:09:10|4245.9|4239.9|4243.9|4237.9|4245.9|4239.9|4243.4|4237.4|6
1732669760000|2024-11-27 01:09:20|4243.4|4237.4|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|1
1732669770000|2024-11-27 01:09:30|4242.9|4236.9|4241.9|4235.9|4242.9|4236.9|4241.9|4235.9|1
1732669780000|2024-11-27 01:09:40|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|1
1732669800000|2024-11-27 01:10:00|4243.9|4237.9|4245.4|4239.4|4245.4|4239.4|4243.4|4237.4|16
1732669820000|2024-11-27 01:10:20|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|7
1732669830000|2024-11-27 01:10:30|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|2
1732669840000|2024-11-27 01:10:40|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1732669850000|2024-11-27 01:10:50|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|1
1732669860000|2024-11-27 01:11:00|4245.9|4239.9|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|2
1732669870000|2024-11-27 01:11:10|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|1
1732669880000|2024-11-27 01:11:20|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|0
1732669900000|2024-11-27 01:11:40|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|12
1732669910000|2024-11-27 01:11:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|32
1732669920000|2024-11-27 01:12:00|4251.4|4245.4|4250.4|4244.4|4251.4|4245.4|4250.4|4244.4|13
1732669940000|2024-11-27 01:12:20|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|3
1732669950000|2024-11-27 01:12:30|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1732669960000|2024-11-27 01:12:40|4248.9|4242.9|4249.9|4243.9|4249.9|4243.9|4248.9|4242.9|33
1732669980000|2024-11-27 01:13:00|4248.9|4242.9|4246.9|4240.9|4248.9|4242.9|4246.9|4240.9|6
1732669990000|2024-11-27 01:13:10|4247.4|4241.4|4246.9|4240.9|4247.9|4241.9|4246.4|4240.4|0
1732670000000|2024-11-27 01:13:20|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|0
1732670010000|2024-11-27 01:13:30|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|1
1732670020000|2024-11-27 01:13:40|4245.9|4239.9|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|0
1732670030000|2024-11-27 01:13:50|4244.9|4238.9|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|1
1732670050000|2024-11-27 01:14:10|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1732670060000|2024-11-27 01:14:20|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.4|4239.4|4
1732670070000|2024-11-27 01:14:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1732670080000|2024-11-27 01:14:40|4245.9|4239.9|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|1
1732670100000|2024-11-27 01:15:00|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|1
1732670110000|2024-11-27 01:15:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1732670120000|2024-11-27 01:15:20|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|2
1732670130000|2024-11-27 01:15:30|4248.4|4242.4|4247.4|4241.4|4248.4|4242.4|4246.9|4240.9|2
1732670140000|2024-11-27 01:15:40|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|1
1732670150000|2024-11-27 01:15:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1732670160000|2024-11-27 01:16:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1732670170000|2024-11-27 01:16:10|4246.9|4240.9|4247.9|4241.9|4247.9|4241.9|4246.9|4240.9|0
1732670220000|2024-11-27 01:17:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1732670240000|2024-11-27 01:17:20|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1732670260000|2024-11-27 01:17:40|4247.4|4241.4|4247.4|4241.4|4247.9|4241.9|4246.9|4240.9|2
1732670270000|2024-11-27 01:17:50|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4246.9|4240.9|0
1732670280000|2024-11-27 01:18:00|4245.4|4239.4|4246.4|4240.4|4246.4|4240.4|4245.4|4239.4|8
1732670290000|2024-11-27 01:18:10|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|1
1732670300000|2024-11-27 01:18:20|4248.9|4242.9|4244.9|4238.9|4248.9|4242.9|4244.4|4238.4|12
1732670320000|2024-11-27 01:18:40|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|1
1732670330000|2024-11-27 01:18:50|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1732670340000|2024-11-27 01:19:00|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|7
1732670350000|2024-11-27 01:19:10|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|1
1732670360000|2024-11-27 01:19:20|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1732670390000|2024-11-27 01:19:50|||||||||5
1732670400000|2024-11-27 01:20:00|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|9
1732670430000|2024-11-27 01:20:30|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1732670440000|2024-11-27 01:20:40|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1732670450000|2024-11-27 01:20:50|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|1
1732670460000|2024-11-27 01:21:00|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|1
1732670470000|2024-11-27 01:21:10|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|1
1732670480000|2024-11-27 01:21:20|4247.4|4241.4|4246.4|4240.4|4247.4|4241.4|4246.4|4240.4|6
1732670490000|2024-11-27 01:21:30|4245.9|4239.9|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|0
1732670500000|2024-11-27 01:21:40|4247.4|4241.4|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1732670510000|2024-11-27 01:21:50|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1732670530000|2024-11-27 01:22:10|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|1
1732670540000|2024-11-27 01:22:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1732670570000|2024-11-27 01:22:50|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|3
1732670590000|2024-11-27 01:23:10|4247.4|4241.4|4244.9|4238.9|4247.4|4241.4|4244.4|4238.4|9
1732670600000|2024-11-27 01:23:20|4244.4|4238.4|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|2
1732670610000|2024-11-27 01:23:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|8
1732670620000|2024-11-27 01:23:40|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1732670630000|2024-11-27 01:23:50|4242.4|4236.4|4240.4|4234.4|4242.4|4236.4|4240.4|4234.4|10
1732670640000|2024-11-27 01:24:00|4239.4|4233.4|4238.4|4232.4|4240.4|4234.4|4237.9|4231.9|19
1732670650000|2024-11-27 01:24:10|4237.9|4231.9|4237.9|4231.9|4238.4|4232.4|4237.4|4231.4|8
1732670660000|2024-11-27 01:24:20|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|1
1732670680000|2024-11-27 01:24:40|4238.4|4232.4|4239.9|4233.9|4239.9|4233.9|4238.4|4232.4|0
1732670690000|2024-11-27 01:24:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1732670700000|2024-11-27 01:25:00|4240.9|4234.9|4240.9|4234.9|4241.4|4235.4|4240.9|4234.9|12
1732670730000|2024-11-27 01:25:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1732670740000|2024-11-27 01:25:40|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|2
1732670750000|2024-11-27 01:25:50|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|6
1732670760000|2024-11-27 01:26:00|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1732670770000|2024-11-27 01:26:10|4242.9|4236.9|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|1
1732670790000|2024-11-27 01:26:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1732670800000|2024-11-27 01:26:40|4242.9|4236.9|4244.9|4238.9|4244.9|4238.9|4242.9|4236.9|3
1732670810000|2024-11-27 01:26:50|4244.4|4238.4|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|0
1732670840000|2024-11-27 01:27:20|4244.4|4238.4|4245.9|4239.9|4245.9|4239.9|4244.4|4238.4|1
1732670850000|2024-11-27 01:27:30|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4245.9|4239.9|0
1732670860000|2024-11-27 01:27:40|4245.9|4239.9|4245.4|4239.4|4245.9|4239.9|4245.4|4239.4|0
1732670880000|2024-11-27 01:28:00|4246.4|4240.4|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|1
1732670890000|2024-11-27 01:28:10|4244.9|4238.9|4244.9|4238.9|4245.9|4239.9|4244.9|4238.9|0
1732670900000|2024-11-27 01:28:20|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|1
1732670910000|2024-11-27 01:28:30|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|1
1732670940000|2024-11-27 01:29:00|4244.4|4238.4|4243.4|4237.4|4244.4|4238.4|4242.4|4236.4|3
1732670960000|2024-11-27 01:29:20|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|0
1732670970000|2024-11-27 01:29:30|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|2
1732670990000|2024-11-27 01:29:50|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|2
1732671000000|2024-11-27 01:30:00|4244.4|4238.4|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|1
1732671010000|2024-11-27 01:30:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1732671020000|2024-11-27 01:30:20|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1732671030000|2024-11-27 01:30:30|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|0
1732671050000|2024-11-27 01:30:50|4244.9|4238.9|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|2
1732671070000|2024-11-27 01:31:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1732671080000|2024-11-27 01:31:20|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|1
1732671090000|2024-11-27 01:31:30|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1732671100000|2024-11-27 01:31:40|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|0
1732671110000|2024-11-27 01:31:50|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|1
1732671120000|2024-11-27 01:32:00|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4244.9|4238.9|0
1732671130000|2024-11-27 01:32:10|4245.4|4239.4|4246.4|4240.4|4246.4|4240.4|4244.9|4238.9|0
1732671140000|2024-11-27 01:32:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1732671150000|2024-11-27 01:32:30|4245.4|4239.4|4246.4|4240.4|4246.4|4240.4|4245.4|4239.4|0
1732671170000|2024-11-27 01:32:50|4245.9|4239.9|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|0
1732671180000|2024-11-27 01:33:00|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|0
1732671210000|2024-11-27 01:33:30|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|0
1732671220000|2024-11-27 01:33:40|4245.9|4239.9|4244.9|4238.9|4245.9|4239.9|4244.4|4238.4|2
1732671250000|2024-11-27 01:34:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|3
1732671260000|2024-11-27 01:34:20|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4241.9|4235.9|6
1732671280000|2024-11-27 01:34:40|4244.9|4238.9|4245.4|4239.4|4245.4|4239.4|4244.9|4238.9|1
1732671300000|2024-11-27 01:35:00|4244.4|4238.4|4242.9|4236.9|4244.9|4238.9|4242.9|4236.9|5
1732671330000|2024-11-27 01:35:30|4241.9|4235.9|4242.9|4236.9|4242.9|4236.9|4240.4|4234.4|6
1732671340000|2024-11-27 01:35:40|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1732671350000|2024-11-27 01:35:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1732671360000|2024-11-27 01:36:00|4242.5|4236.5|4241.9|4235.9|4242.5|4236.5|4241.4|4235.4|3
1732671420000|2024-11-27 01:37:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1732671440000|2024-11-27 01:37:20|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|0
1732671480000|2024-11-27 01:38:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1732671490000|2024-11-27 01:38:10|4242.4|4236.4|4243.4|4237.4|4243.9|4237.9|4242.4|4236.4|1
1732671500000|2024-11-27 01:38:20|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1732671510000|2024-11-27 01:38:30|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|1
1732671520000|2024-11-27 01:38:40|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1732671530000|2024-11-27 01:38:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|1
1732671540000|2024-11-27 01:39:00|4242.4|4236.4|4239.9|4233.9|4242.4|4236.4|4239.9|4233.9|1
1732671550000|2024-11-27 01:39:10|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|0
1732671560000|2024-11-27 01:39:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1732671570000|2024-11-27 01:39:30|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|0
1732671580000|2024-11-27 01:39:40|4240.9|4234.9|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|0
1732671600000|2024-11-27 01:40:00|4241.9|4235.9|4242.9|4236.9|4242.9|4236.9|4240.9|4234.9|6
1732671610000|2024-11-27 01:40:10|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1732671620000|2024-11-27 01:40:20|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|0
1732671630000|2024-11-27 01:40:30|4242.9|4236.9|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1732671660000|2024-11-27 01:41:00|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|2
1732671690000|2024-11-27 01:41:30|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1732671700000|2024-11-27 01:41:40|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|1
1732671710000|2024-11-27 01:41:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|5
1732671720000|2024-11-27 01:42:00|4242.9|4236.9|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1732671750000|2024-11-27 01:42:30|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|1
1732671770000|2024-11-27 01:42:50|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4242.9|4236.9|0
1732671780000|2024-11-27 01:43:00|4243.4|4237.4|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|0
1732671800000|2024-11-27 01:43:20|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|0
1732671810000|2024-11-27 01:43:30|4242.4|4236.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|0
1732671820000|2024-11-27 01:43:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1732671830000|2024-11-27 01:43:50|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1732671840000|2024-11-27 01:44:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|1
1732671850000|2024-11-27 01:44:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|0
1732671860000|2024-11-27 01:44:20|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1732671870000|2024-11-27 01:44:30|4239.4|4233.4|4238.9|4232.9|4239.4|4233.4|4238.9|4232.9|0
1732671900000|2024-11-27 01:45:00|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|4239.4|4233.4|0
1732671920000|2024-11-27 01:45:20|4238.9|4232.9|4239.4|4233.4|4239.4|4233.4|4238.9|4232.9|0
1732671960000|2024-11-27 01:46:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4
1732671970000|2024-11-27 01:46:10|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1732671990000|2024-11-27 01:46:30|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|3
1732672030000|2024-11-27 01:47:10|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|1
1732672040000|2024-11-27 01:47:20|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|0
1732672070000|2024-11-27 01:47:50|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|2
1732672080000|2024-11-27 01:48:00|4237.9|4231.9|4236.9|4230.9|4237.9|4231.9|4236.9|4230.9|3
1732672090000|2024-11-27 01:48:10|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|1
1732672100000|2024-11-27 01:48:20|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1732672110000|2024-11-27 01:48:30|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1732672120000|2024-11-27 01:48:40|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|1
1732672140000|2024-11-27 01:49:00|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|7
1732672150000|2024-11-27 01:49:10|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|3
1732672170000|2024-11-27 01:49:30|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|2
1732672180000|2024-11-27 01:49:40|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1732672190000|2024-11-27 01:49:50|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1732672220000|2024-11-27 01:50:20|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1732672230000|2024-11-27 01:50:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|0
1732672250000|2024-11-27 01:50:50|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|0
1732672260000|2024-11-27 01:51:00|4234.9|4228.9|4234.4|4228.4|4235.4|4229.4|4234.4|4228.4|1
1732672270000|2024-11-27 01:51:10|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|1
1732672280000|2024-11-27 01:51:20|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4
1732672290000|2024-11-27 01:51:30|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|0
1732672300000|2024-11-27 01:51:40|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1732672320000|2024-11-27 01:52:00|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1732672330000|2024-11-27 01:52:10|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|1
1732672340000|2024-11-27 01:52:20|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1732672350000|2024-11-27 01:52:30|4234.9|4228.9|4234.4|4228.4|4234.9|4228.9|4233.9|4227.9|0
1732672360000|2024-11-27 01:52:40|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1732672390000|2024-11-27 01:53:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1732672410000|2024-11-27 01:53:30|4236.4|4230.4|4236.9|4230.9|4237.4|4231.4|4236.4|4230.4|2
1732672420000|2024-11-27 01:53:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1732672430000|2024-11-27 01:53:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1732672460000|2024-11-27 01:54:20|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|0
1732672470000|2024-11-27 01:54:30|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1732672480000|2024-11-27 01:54:40|4236.4|4230.4|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|0
1732672520000|2024-11-27 01:55:20|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1732672530000|2024-11-27 01:55:30|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4235.9|4229.9|4
1732672550000|2024-11-27 01:55:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|6
1732672560000|2024-11-27 01:56:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1732672580000|2024-11-27 01:56:20|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|2
1732672590000|2024-11-27 01:56:30|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|0
1732672610000|2024-11-27 01:56:50|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1732672620000|2024-11-27 01:57:00|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|0
1732672630000|2024-11-27 01:57:10|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1732672640000|2024-11-27 01:57:20|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|1
1732672650000|2024-11-27 01:57:30|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|0
1732672680000|2024-11-27 01:58:00|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|1
1732672700000|2024-11-27 01:58:20|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1732672720000|2024-11-27 01:58:40|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|0
1732672740000|2024-11-27 01:59:00|4236.9|4230.9|4236.9|4230.9|4237.9|4231.9|4236.9|4230.9|1
1732672750000|2024-11-27 01:59:10|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1732672760000|2024-11-27 01:59:20|4237.4|4231.4|4238.4|4232.4|4238.4|4232.4|4237.4|4231.4|0
1732672770000|2024-11-27 01:59:30|4236.9|4230.9|4237.4|4231.4|4237.4|4231.4|4236.9|4230.9|3
1732672790000|2024-11-27 01:59:50|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|0
1732672800000|2024-11-27 02:00:00|4236.4|4230.4|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|1
1732672810000|2024-11-27 02:00:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1732672820000|2024-11-27 02:00:20|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1732672830000|2024-11-27 02:00:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|0
1732672840000|2024-11-27 02:00:40|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|2
1732672850000|2024-11-27 02:00:50|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1732672860000|2024-11-27 02:01:00|4235.9|4229.9|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|2
1732672880000|2024-11-27 02:01:20|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1732672890000|2024-11-27 02:01:30|||||||||1
1732672910000|2024-11-27 02:01:50|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1732672920000|2024-11-27 02:02:00|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1732672930000|2024-11-27 02:02:10|4234.9|4228.9|4245.4|4239.4|4245.4|4239.4|4234.4|4228.4|5
1732672940000|2024-11-27 02:02:20|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|5
1732672950000|2024-11-27 02:02:30|||||||||2
1732672970000|2024-11-27 02:02:50|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|1
1732672980000|2024-11-27 02:03:00|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1732672990000|2024-11-27 02:03:10|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|2
1732673000000|2024-11-27 02:03:20|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|4
1732673010000|2024-11-27 02:03:30|4247.4|4241.4|4248.4|4242.4|4248.4|4242.4|4247.4|4241.4|2
1732673030000|2024-11-27 02:03:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|2
1732673040000|2024-11-27 02:04:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1732673060000|2024-11-27 02:04:20|||||||||1
1732673070000|2024-11-27 02:04:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|2
1732673080000|2024-11-27 02:04:40|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|3
1732673100000|2024-11-27 02:05:00|4249.4|4243.4|4249.9|4243.9|4250.4|4244.4|4249.4|4243.4|2
1732673120000|2024-11-27 02:05:20|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|4
1732673150000|2024-11-27 02:05:50|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|3
1732673160000|2024-11-27 02:06:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1732673170000|2024-11-27 02:06:10|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1732673200000|2024-11-27 02:06:40|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1732673210000|2024-11-27 02:06:50|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1732673220000|2024-11-27 02:07:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1732673240000|2024-11-27 02:07:20|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|0
1732673250000|2024-11-27 02:07:30|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|4
1732673260000|2024-11-27 02:07:40|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|1
1732673280000|2024-11-27 02:08:00|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|3
1732673290000|2024-11-27 02:08:10|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|3
1732673300000|2024-11-27 02:08:20|4245.4|4239.4|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|0
1732673310000|2024-11-27 02:08:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1732673320000|2024-11-27 02:08:40|||||||||1
1732673330000|2024-11-27 02:08:50|4245.9|4239.9|4246.4|4240.4|4246.4|4240.4|4245.9|4239.9|1
1732673340000|2024-11-27 02:09:00|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1732673390000|2024-11-27 02:09:50|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1732673400000|2024-11-27 02:10:00|4248.4|4242.4|4249.4|4243.4|4249.4|4243.4|4248.4|4242.4|1
1732673410000|2024-11-27 02:10:10|4249.9|4243.9|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|2
1732673420000|2024-11-27 02:10:20|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|1
1732673430000|2024-11-27 02:10:30|4250.9|4244.9|4249.9|4243.9|4250.9|4244.9|4249.9|4243.9|3
1732673440000|2024-11-27 02:10:40|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1732673460000|2024-11-27 02:11:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|2
1732673480000|2024-11-27 02:11:20|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|1
1732673500000|2024-11-27 02:11:40|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|1
1732673510000|2024-11-27 02:11:50|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1732673520000|2024-11-27 02:12:00|4248.9|4242.9|4250.4|4244.4|4250.4|4244.4|4248.9|4242.9|2
1732673530000|2024-11-27 02:12:10|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1732673540000|2024-11-27 02:12:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1732673580000|2024-11-27 02:13:00|4250.4|4244.4|4251.9|4245.9|4251.9|4245.9|4250.4|4244.4|3
1732673600000|2024-11-27 02:13:20|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1732673630000|2024-11-27 02:13:50|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|0
1732673650000|2024-11-27 02:14:10|4251.4|4245.4|4249.4|4243.4|4251.4|4245.4|4249.4|4243.4|4
1732673660000|2024-11-27 02:14:20|4248.9|4242.9|4249.9|4243.9|4250.9|4244.9|4248.9|4242.9|5
1732673700000|2024-11-27 02:15:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1732673710000|2024-11-27 02:15:10|4251.4|4245.4|4252.4|4246.4|4252.4|4246.4|4251.4|4245.4|1
1732673730000|2024-11-27 02:15:30|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|12
1732673750000|2024-11-27 02:15:50|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|11
1732673770000|2024-11-27 02:16:10|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1732673780000|2024-11-27 02:16:20|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|2
1732673790000|2024-11-27 02:16:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|1
1732673820000|2024-11-27 02:17:00|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|0
1732673850000|2024-11-27 02:17:30|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|1
1732673860000|2024-11-27 02:17:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|3
1732673910000|2024-11-27 02:18:30|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1732673930000|2024-11-27 02:18:50|4256.4|4250.4|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|5
1732673940000|2024-11-27 02:19:00|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|2
1732673990000|2024-11-27 02:19:50|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1732674000000|2024-11-27 02:20:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1732674010000|2024-11-27 02:20:10|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|6
1732674020000|2024-11-27 02:20:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1732674040000|2024-11-27 02:20:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|6
1732674090000|2024-11-27 02:21:30|4255|4249|4254.9|4248.9|4255|4249|4254.9|4248.9|0
1732674120000|2024-11-27 02:22:00|4254.5|4248.5|4253.9|4247.9|4254.5|4248.5|4253.5|4247.5|1
1732674130000|2024-11-27 02:22:10|4253.5|4247.5|4254|4248|4254|4248|4253.5|4247.5|0
1732674170000|2024-11-27 02:22:50|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|3
1732674180000|2024-11-27 02:23:00|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|0
1732674190000|2024-11-27 02:23:10|4255.4|4249.4|4255.5|4249.5|4255.5|4249.5|4255.4|4249.4|2
1732674220000|2024-11-27 02:23:40|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|1
1732674230000|2024-11-27 02:23:50|4256|4250|4256|4250|4256|4250|4256|4250|3
1732674270000|2024-11-27 02:24:30|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4
1732674280000|2024-11-27 02:24:40|4257|4251|4256.9|4250.9|4257|4251|4256.5|4250.5|2
1732674290000|2024-11-27 02:24:50|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1732674300000|2024-11-27 02:25:00|4256|4250|4256|4250|4256|4250|4256|4250|1
1732674320000|2024-11-27 02:25:20|4256.5|4250.5|4258.5|4252.5|4258.5|4252.5|4256.5|4250.5|34
1732674330000|2024-11-27 02:25:30|4258.4|4252.4|4258.5|4252.5|4258.5|4252.5|4258|4252|0
1732674340000|2024-11-27 02:25:40|4257.5|4251.5|4258|4252|4259|4253|4257.5|4251.5|5
1732674350000|2024-11-27 02:25:50|4258.5|4252.5|4258|4252|4258.5|4252.5|4258|4252|0
1732674370000|2024-11-27 02:26:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1732674380000|2024-11-27 02:26:20|4257|4251|4257|4251|4257|4251|4257|4251|1
1732674390000|2024-11-27 02:26:30|4256|4250|4255|4249|4256|4250|4255|4249|2
1732674400000|2024-11-27 02:26:40|4255.5|4249.5|4256.9|4250.9|4256.9|4250.9|4255.5|4249.5|2
1732674410000|2024-11-27 02:26:50|4257|4251|4257|4251|4257|4251|4257|4251|0
1732674430000|2024-11-27 02:27:10|4256.9|4250.9|4257|4251|4257|4251|4256.9|4250.9|0
1732674470000|2024-11-27 02:27:50|4257.5|4251.5|4257|4251|4257.5|4251.5|4257|4251|1
1732674480000|2024-11-27 02:28:00|4256.9|4250.9|4256.5|4250.5|4258|4252|4256.5|4250.5|1
1732674490000|2024-11-27 02:28:10|4256|4250|4256.5|4250.5|4256.5|4250.5|4256|4250|0
1732674500000|2024-11-27 02:28:20|4256|4250|4256|4250|4256|4250|4256|4250|0
1732674550000|2024-11-27 02:29:10|4255|4249|4255|4249|4255|4249|4255|4249|0
1732674590000|2024-11-27 02:29:50|4256|4250|4256|4250|4256|4250|4256|4250|1
1732674600000|2024-11-27 02:30:00|4255.9|4249.9|4257|4251|4259.5|4253.5|4255.9|4249.9|9
1732674610000|2024-11-27 02:30:10|4256.9|4250.9|4255|4249|4257|4251|4255|4249|3
1732674620000|2024-11-27 02:30:20|4255.5|4249.5|4258|4252|4258|4252|4255|4249|5
1732674630000|2024-11-27 02:30:30|4257|4251|4258|4252|4258.9|4252.9|4256.9|4250.9|1
1732674640000|2024-11-27 02:30:40|4257.5|4251.5|4257|4251|4258|4252|4257|4251|2
1732674650000|2024-11-27 02:30:50|4257.5|4251.5|4257|4251|4258|4252|4257|4251|1
1732674660000|2024-11-27 02:31:00|4256|4250|4256|4250|4256.5|4250.5|4256|4250|1
1732674670000|2024-11-27 02:31:10|4256.5|4250.5|4259|4253|4259|4253|4256.5|4250.5|5
1732674680000|2024-11-27 02:31:20|||||||||1
1732674690000|2024-11-27 02:31:30|4258.9|4252.9|4259.5|4253.5|4259.5|4253.5|4258.5|4252.5|6
1732674700000|2024-11-27 02:31:40|4260.9|4254.9|4261|4255|4261.5|4255.5|4260.9|4254.9|5
1732674720000|2024-11-27 02:32:00|4260.5|4254.5|4259|4253|4261|4255|4259|4253|1
1732674730000|2024-11-27 02:32:10|4258.5|4252.5|4259|4253|4259.5|4253.5|4258.5|4252.5|0
1732674740000|2024-11-27 02:32:20|4258.5|4252.5|4257|4251|4259|4253|4257|4251|0
1732674770000|2024-11-27 02:32:50|4257.5|4251.5|4258|4252|4258|4252|4257|4251|0
1732674800000|2024-11-27 02:33:20|4257.9|4251.9|4258|4252|4258|4252|4257|4251|2
1732674820000|2024-11-27 02:33:40|4257|4251|4258|4252|4258|4252|4257|4251|0
1732674830000|2024-11-27 02:33:50|4257|4251|4257|4251|4257|4251|4257|4251|2
1732674840000|2024-11-27 02:34:00|4256.5|4250.5|4254.9|4248.9|4256.5|4250.5|4254.9|4248.9|19
1732674850000|2024-11-27 02:34:10|4255.5|4249.5|4255.9|4249.9|4256.5|4250.5|4255.5|4249.5|2
1732674860000|2024-11-27 02:34:20|4256|4250|4255.9|4249.9|4256.5|4250.5|4255.9|4249.9|1
1732674870000|2024-11-27 02:34:30|4255.5|4249.5|4254.5|4248.5|4255.9|4249.9|4254.5|4248.5|1
1732674880000|2024-11-27 02:34:40|4254.9|4248.9|4255.5|4249.5|4255.5|4249.5|4254.9|4248.9|0
1732674890000|2024-11-27 02:34:50|4255.9|4249.9|4257|4251|4257.5|4251.5|4255|4249|2
1732674900000|2024-11-27 02:35:00|4256.9|4250.9|4255.5|4249.5|4257.5|4251.5|4255|4249|1
1732674910000|2024-11-27 02:35:10|4255|4249|4255.9|4249.9|4255.9|4249.9|4253.9|4247.9|7
1732674920000|2024-11-27 02:35:20|4256|4250|4255|4249|4256|4250|4253.9|4247.9|9
1732674930000|2024-11-27 02:35:30|4255.4|4249.4|4256.5|4250.5|4256.5|4250.5|4255.4|4249.4|0
1732674940000|2024-11-27 02:35:40|4256|4250|4255|4249|4256|4250|4255|4249|1
1732674950000|2024-11-27 02:35:50|4255.5|4249.5|4255|4249|4255.9|4249.9|4255|4249|0
1732674960000|2024-11-27 02:36:00|4254.5|4248.5|4254|4248|4255|4249|4253.9|4247.9|1
1732674980000|2024-11-27 02:36:20|4253|4247|4254|4248|4254|4248|4253|4247|0
1732674990000|2024-11-27 02:36:30|4253|4247|4253|4247|4254|4248|4253|4247|0
1732675000000|2024-11-27 02:36:40|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253|4247|1
1732675010000|2024-11-27 02:36:50|4253|4247|4253|4247|4253|4247|4253|4247|2
1732675020000|2024-11-27 02:37:00|4252.5|4246.5|4251.5|4245.5|4252.5|4246.5|4251.5|4245.5|0
1732675030000|2024-11-27 02:37:10|4251.4|4245.4|4251.9|4245.9|4252.5|4246.5|4251|4245|2
1732675040000|2024-11-27 02:37:20|4251.5|4245.5|4252|4246|4252|4246|4251|4245|0
1732675050000|2024-11-27 02:37:30|4251.9|4245.9|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|0
1732675060000|2024-11-27 02:37:40|4251|4245|4251|4245|4251|4245|4251|4245|0
1732675070000|2024-11-27 02:37:50|4250.9|4244.9|4251|4245|4251|4245|4250.9|4244.9|0
1732675080000|2024-11-27 02:38:00|4251.9|4245.9|4251.9|4245.9|4252|4246|4251.5|4245.5|0
1732675090000|2024-11-27 02:38:10|4251.5|4245.5|4251|4245|4251.5|4245.5|4250.9|4244.9|1
1732675100000|2024-11-27 02:38:20|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|0
1732675110000|2024-11-27 02:38:30|4251.5|4245.5|4252|4246|4253|4247|4251|4245|3
1732675120000|2024-11-27 02:38:40|4252.5|4246.5|4253.5|4247.5|4253.5|4247.5|4252|4246|3
1732675130000|2024-11-27 02:38:50|4254|4248|4255|4249|4255|4249|4254|4248|0
1732675140000|2024-11-27 02:39:00|4256|4250|4256|4250|4256|4250|4255.9|4249.9|2
1732675150000|2024-11-27 02:39:10|4255.9|4249.9|4255.5|4249.5|4256|4250|4255.5|4249.5|0
1732675160000|2024-11-27 02:39:20|4255.9|4249.9|4255.9|4249.9|4256|4250|4255.9|4249.9|0
1732675170000|2024-11-27 02:39:30|4255.5|4249.5|4255.9|4249.9|4255.9|4249.9|4255.5|4249.5|0
1732675190000|2024-11-27 02:39:50|4256.5|4250.5|4257|4251|4257|4251|4256.4|4250.4|3
1732675200000|2024-11-27 02:40:00|4256.9|4250.9|4255|4249|4256.9|4250.9|4255|4249|2
1732675210000|2024-11-27 02:40:10|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|0
1732675220000|2024-11-27 02:40:20|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1732675230000|2024-11-27 02:40:30|4255|4249|4254.5|4248.5|4255|4249|4254.5|4248.5|2
1732675240000|2024-11-27 02:40:40|4255|4249|4255.5|4249.5|4256|4250|4254.5|4248.5|4
1732675250000|2024-11-27 02:40:50|4255.9|4249.9|4257|4251|4257|4251|4255.9|4249.9|2
1732675260000|2024-11-27 02:41:00|4257.9|4251.9|4256.9|4250.9|4257.9|4251.9|4255.9|4249.9|6
1732675270000|2024-11-27 02:41:10|4257|4251|4257.5|4251.5|4257.9|4251.9|4257|4251|3
1732675280000|2024-11-27 02:41:20|4257.9|4251.9|4259|4253|4259.5|4253.5|4257.9|4251.9|3
1732675290000|2024-11-27 02:41:30|4260|4254|4260|4254|4260|4254|4260|4254|4
1732675300000|2024-11-27 02:41:40|4260.5|4254.5|4259.5|4253.5|4260.5|4254.5|4259|4253|3
1732675310000|2024-11-27 02:41:50|4259|4253|4258|4252|4259|4253|4258|4252|3
1732675320000|2024-11-27 02:42:00|4259|4253|4257|4251|4259|4253|4257|4251|3
1732675330000|2024-11-27 02:42:10|4257.5|4251.5|4257|4251|4257.5|4251.5|4257|4251|1
1732675340000|2024-11-27 02:42:20|4256|4250|4256|4250|4256.5|4250.5|4256|4250|2
1732675350000|2024-11-27 02:42:30|||||||||1
1732675370000|2024-11-27 02:42:50|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|1
1732675380000|2024-11-27 02:43:00|4254|4248|4254|4248|4254|4248|4254|4248|0
1732675390000|2024-11-27 02:43:10|4254.5|4248.5|4256|4250|4256|4250|4254.5|4248.5|3
1732675400000|2024-11-27 02:43:20|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1732675410000|2024-11-27 02:43:30|4256|4250|4256|4250|4256|4250|4255.5|4249.5|0
1732675420000|2024-11-27 02:43:40|4257|4251|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1732675440000|2024-11-27 02:44:00|4257|4251|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1732675450000|2024-11-27 02:44:10|4256|4250|4256|4250|4256.9|4250.9|4256|4250|1
1732675460000|2024-11-27 02:44:20|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|0
1732675470000|2024-11-27 02:44:30|4256.9|4250.9|4257|4251|4258|4252|4256.5|4250.5|0
1732675480000|2024-11-27 02:44:40|4259.9|4253.9|4260.5|4254.5|4260.9|4254.9|4259.9|4253.9|3
1732675490000|2024-11-27 02:44:50|4261|4255|4261.5|4255.5|4261.5|4255.5|4260.5|4254.5|3
1732675500000|2024-11-27 02:45:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|2
1732675510000|2024-11-27 02:45:10|4263|4257|4264|4258|4264|4258|4263|4257|15
1732675520000|2024-11-27 02:45:20|4263|4257|4263|4257|4264|4258|4263|4257|3
1732675530000|2024-11-27 02:45:30|4263.5|4257.5|4264|4258|4264.5|4258.5|4263.5|4257.5|2
1732675540000|2024-11-27 02:45:40|4263.5|4257.5|4263.5|4257.5|4264|4258|4263|4257|3
1732675550000|2024-11-27 02:45:50|4263|4257|4262|4256|4263|4257|4262|4256|3
1732675560000|2024-11-27 02:46:00|4262.5|4256.5|4261.5|4255.5|4263|4257|4261.5|4255.5|0
1732675570000|2024-11-27 02:46:10|4262|4256|4262|4256|4262|4256|4262|4256|0
1732675590000|2024-11-27 02:46:30|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|0
1732675600000|2024-11-27 02:46:40|4260.5|4254.5|4261|4255|4261|4255|4260|4254|1
1732675610000|2024-11-27 02:46:50|4261.5|4255.5|4262|4256|4262|4256|4261|4255|2
1732675620000|2024-11-27 02:47:00|4261.5|4255.5|4261|4255|4262|4256|4261|4255|2
1732675630000|2024-11-27 02:47:10|4260.5|4254.5|4261|4255|4261|4255|4260|4254|3
1732675640000|2024-11-27 02:47:20|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|0
1732675660000|2024-11-27 02:47:40|4260|4254|4260|4254|4260|4254|4260|4254|0
1732675670000|2024-11-27 02:47:50|4260.5|4254.5|4259.5|4253.5|4261|4255|4259.5|4253.5|3
1732675680000|2024-11-27 02:48:00|4259.9|4253.9|4259.5|4253.5|4259.9|4253.9|4259.5|4253.5|1
1732675690000|2024-11-27 02:48:10|4259.9|4253.9|4257|4251|4259.9|4253.9|4257|4251|1
1732675700000|2024-11-27 02:48:20|4257.5|4251.5|4257.5|4251.5|4258|4252|4257|4251|0
1732675710000|2024-11-27 02:48:30|4258|4252|4257.5|4251.5|4258.5|4252.5|4257|4251|1
1732675720000|2024-11-27 02:48:40|4257|4251|4260|4254|4260.8|4254.8|4257|4251|54
1732675730000|2024-11-27 02:48:50|4264.4|4258.4|4263|4257|4264.4|4258.4|4263|4257|7
1732675740000|2024-11-27 02:49:00|4263.5|4257.5|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|0
1732675750000|2024-11-27 02:49:10|4264.9|4258.9|4265|4259|4265.4|4259.4|4264.9|4258.9|2
1732675760000|2024-11-27 02:49:20|4264|4258|4263.5|4257.5|4264|4258|4263|4257|6
1732675770000|2024-11-27 02:49:30|4263|4257|4263.5|4257.5|4264|4258|4263|4257|3
1732675780000|2024-11-27 02:49:40|4264|4258|4263.5|4257.5|4264|4258|4263|4257|3
1732675790000|2024-11-27 02:49:50|4263|4257|4263|4257|4263.9|4257.9|4263|4257|4
1732675800000|2024-11-27 02:50:00|4262|4256|4263|4257|4263|4257|4262|4256|1
1732675810000|2024-11-27 02:50:10|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|0
1732675820000|2024-11-27 02:50:20|4263.9|4257.9|4263.9|4257.9|4264|4258|4263.9|4257.9|1
1732675830000|2024-11-27 02:50:30|4264|4258|4264|4258|4264|4258|4263.9|4257.9|0
1732675840000|2024-11-27 02:50:40|4264.9|4258.9|4264|4258|4264.9|4258.9|4264|4258|1
1732675850000|2024-11-27 02:50:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1732675860000|2024-11-27 02:51:00|4265|4259|4265|4259|4265|4259|4265|4259|0
1732675870000|2024-11-27 02:51:10|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|1
1732675880000|2024-11-27 02:51:20|4263.9|4257.9|4263|4257|4264|4258|4263|4257|0
1732675890000|2024-11-27 02:51:30|4264|4258|4263.5|4257.5|4264|4258|4263|4257|0
1732675900000|2024-11-27 02:51:40|4264|4258|4264|4258|4264|4258|4264|4258|0
1732675910000|2024-11-27 02:51:50|4263.9|4257.9|4263|4257|4263.9|4257.9|4262.5|4256.5|3
1732675920000|2024-11-27 02:52:00|4262.5|4256.5|4264|4258|4264|4258|4262.5|4256.5|0
1732675930000|2024-11-27 02:52:10|4263.9|4257.9|4264|4258|4264|4258|4263.9|4257.9|0
1732675940000|2024-11-27 02:52:20|4263.9|4257.9|4264|4258|4264|4258|4263|4257|1
1732675950000|2024-11-27 02:52:30|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1732675960000|2024-11-27 02:52:40|4264|4258|4263|4257|4264|4258|4263|4257|0
1732675990000|2024-11-27 02:53:10|4262.5|4256.5|4263|4257|4263|4257|4262|4256|2
1732676000000|2024-11-27 02:53:20|4262.5|4256.5|4263|4257|4263.5|4257.5|4262|4256|2
1732676010000|2024-11-27 02:53:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1732676020000|2024-11-27 02:53:40|4262|4256|4262.5|4256.5|4263|4257|4262|4256|0
1732676030000|2024-11-27 02:53:50|4262|4256|4262.5|4256.5|4263|4257|4262|4256|0
1732676040000|2024-11-27 02:54:00|4263|4257|4263|4257|4263|4257|4262|4256|0
1732676050000|2024-11-27 02:54:10|4262.5|4256.5|4263|4257|4263|4257|4262.5|4256.5|0
1732676070000|2024-11-27 02:54:30|4262.5|4256.5|4264|4258|4264|4258|4262.5|4256.5|2
1732676080000|2024-11-27 02:54:40|4263.5|4257.5|4264|4258|4264|4258|4263|4257|2
1732676100000|2024-11-27 02:55:00|4265|4259|4264.5|4258.5|4265|4259|4264|4258|1
1732676110000|2024-11-27 02:55:10|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1732676120000|2024-11-27 02:55:20|4264|4258|4265|4259|4265|4259|4264|4258|0
1732676130000|2024-11-27 02:55:30|4263.5|4257.5|4264.5|4258.5|4265|4259|4263.5|4257.5|2
1732676140000|2024-11-27 02:55:40|4265|4259|4265|4259|4265.5|4259.5|4265|4259|6
1732676160000|2024-11-27 02:56:00|4266|4260|4266|4260|4266|4260|4266|4260|4
1732676190000|2024-11-27 02:56:30|4266.5|4260.5|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|0
1732676200000|2024-11-27 02:56:40|4267|4261|4267|4261|4267|4261|4267|4261|0
1732676210000|2024-11-27 02:56:50|4266.5|4260.5|4267|4261|4267|4261|4266|4260|1
1732676220000|2024-11-27 02:57:00|4266|4260|4266|4260|4266|4260|4266|4260|1
1732676230000|2024-11-27 02:57:10|4265.5|4259.5|4264|4258|4266|4260|4264|4258|1
1732676250000|2024-11-27 02:57:30|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|0
1732676270000|2024-11-27 02:57:50|4264|4258|4263|4257|4264|4258|4262.5|4256.5|0
1732676280000|2024-11-27 02:58:00|4262.5|4256.5|4263.5|4257.5|4263.5|4257.5|4262|4256|2
1732676290000|2024-11-27 02:58:10|4263|4257|4266|4260|4266|4260|4263|4257|2
1732676300000|2024-11-27 02:58:20|4265.5|4259.5|4265|4259|4266|4260|4265|4259|0
1732676310000|2024-11-27 02:58:30|4265.5|4259.5|4265|4259|4266|4260|4265|4259|0
1732676330000|2024-11-27 02:58:50|4264|4258|4264|4258|4264|4258|4264|4258|1
1732676340000|2024-11-27 02:59:00|4263.5|4257.5|4262|4256|4263.5|4257.5|4262|4256|2
1732676350000|2024-11-27 02:59:10|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|7
1732676370000|2024-11-27 02:59:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1732676380000|2024-11-27 02:59:40|4262|4256|4262|4256|4262|4256|4262|4256|0
1732676390000|2024-11-27 02:59:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1732676400000|2024-11-27 03:00:00|4262|4256|4265|4259|4265|4259|4262|4256|1
1732676410000|2024-11-27 03:00:10|4264.5|4258.5|4263|4257|4264.5|4258.5|4262.5|4256.5|2
1732676420000|2024-11-27 03:00:20|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|0
1732676430000|2024-11-27 03:00:30|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|0
1732676450000|2024-11-27 03:00:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1732676460000|2024-11-27 03:01:00|4263|4257|4263|4257|4263|4257|4263|4257|0
1732676470000|2024-11-27 03:01:10|4263.5|4257.5|4264|4258|4264|4258|4263|4257|0
1732676490000|2024-11-27 03:01:30|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|0
1732676500000|2024-11-27 03:01:40|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|0
1732676510000|2024-11-27 03:01:50|4263.5|4257.5|4264|4258|4264|4258|4263|4257|0
1732676520000|2024-11-27 03:02:00|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1732676530000|2024-11-27 03:02:10|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1732676540000|2024-11-27 03:02:20|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1732676550000|2024-11-27 03:02:30|4262|4256|4263|4257|4263|4257|4262|4256|0
1732676560000|2024-11-27 03:02:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1732676570000|2024-11-27 03:02:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1732676590000|2024-11-27 03:03:10|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|1
1732676600000|2024-11-27 03:03:20|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|1
1732676620000|2024-11-27 03:03:40|4261.5|4255.5|4262|4256|4262|4256|4261.5|4255.5|1
1732676640000|2024-11-27 03:04:00|4261|4255|4262|4256|4262.5|4256.5|4261|4255|0
1732676650000|2024-11-27 03:04:10|4262.5|4256.5|4261.5|4255.5|4262.5|4256.5|4261|4255|1
1732676660000|2024-11-27 03:04:20|4262|4256|4260|4254|4262|4256|4260|4254|2
1732676670000|2024-11-27 03:04:30|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|0
1732676680000|2024-11-27 03:04:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1732676690000|2024-11-27 03:04:50|4260|4254|4260.5|4254.5|4261|4255|4260|4254|0
1732676700000|2024-11-27 03:05:00|4261|4255|4261|4255|4261.5|4255.5|4261|4255|0
1732676710000|2024-11-27 03:05:10|4260.5|4254.5|4260.5|4254.5|4261|4255|4260.5|4254.5|0
1732676720000|2024-11-27 03:05:20|4261|4255|4260|4254|4261|4255|4260|4254|1
1732676750000|2024-11-27 03:05:50|4261|4255|4260|4254|4261|4255|4260|4254|2
1732676760000|2024-11-27 03:06:00|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|0
1732676770000|2024-11-27 03:06:10|4260.5|4254.5|4261|4255|4261.5|4255.5|4260.5|4254.5|13
1732676790000|2024-11-27 03:06:30|4260|4254|4260|4254|4260|4254|4259.5|4253.5|3
1732676810000|2024-11-27 03:06:50|4260.9|4254.9|4260|4254|4261|4255|4260|4254|6
1732676820000|2024-11-27 03:07:00|4259.5|4253.5|4259.5|4253.5|4260|4254|4259.5|4253.5|1
1732676840000|2024-11-27 03:07:20|4260|4254|4260|4254|4260|4254|4259.5|4253.5|1
1732676850000|2024-11-27 03:07:30|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1732676890000|2024-11-27 03:08:10|4260|4254|4260|4254|4260.5|4254.5|4260|4254|1
1732676900000|2024-11-27 03:08:20|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1732676910000|2024-11-27 03:08:30|4260|4254|4260|4254|4260|4254|4260|4254|1
1732676920000|2024-11-27 03:08:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1732676940000|2024-11-27 03:09:00|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|2
1732676950000|2024-11-27 03:09:10|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1732676960000|2024-11-27 03:09:20|4258|4252|4259|4253|4259|4253|4257.5|4251.5|4
1732676990000|2024-11-27 03:09:50|4259.5|4253.5|4260|4254|4260|4254|4259.5|4253.5|0
1732677020000|2024-11-27 03:10:20|4259|4253|4259|4253|4259|4253|4259|4253|0
1732677030000|2024-11-27 03:10:30|4260|4254|4259|4253|4260|4254|4259|4253|2
1732677040000|2024-11-27 03:10:40|4260|4254|4260|4254|4260|4254|4260|4254|0
1732677050000|2024-11-27 03:10:50|4259.5|4253.5|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1732677070000|2024-11-27 03:11:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1732677080000|2024-11-27 03:11:20|4260.5|4254.5|4263.5|4257.5|4263.5|4257.5|4260.5|4254.5|3
1732677090000|2024-11-27 03:11:30|4263|4257|4263|4257|4263|4257|4263|4257|0
1732677100000|2024-11-27 03:11:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1732677110000|2024-11-27 03:11:50|4263|4257|4263|4257|4263.5|4257.5|4263|4257|1
1732677120000|2024-11-27 03:12:00|4262.5|4256.5|4263.5|4257.5|4263.5|4257.5|4262.5|4256.5|0
1732677130000|2024-11-27 03:12:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1732677140000|2024-11-27 03:12:20|4264|4258|4266|4260|4266|4260|4264|4258|5
1732677150000|2024-11-27 03:12:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1732677160000|2024-11-27 03:12:40|4265|4259|4265|4259|4265|4259|4265|4259|0
1732677170000|2024-11-27 03:12:50|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|0
1732677180000|2024-11-27 03:13:00|4265.5|4259.5|4264|4258|4265.5|4259.5|4264|4258|2
1732677190000|2024-11-27 03:13:10|4263.5|4257.5|4263.5|4257.5|4264|4258|4263|4257|1
1732677200000|2024-11-27 03:13:20|4264|4258|4264|4258|4264|4258|4264|4258|0
1732677220000|2024-11-27 03:13:40|4263.5|4257.5|4263|4257|4263.5|4257.5|4263|4257|1
1732677230000|2024-11-27 03:13:50|4264|4258|4264|4258|4264|4258|4263|4257|0
1732677300000|2024-11-27 03:15:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1732677310000|2024-11-27 03:15:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1732677320000|2024-11-27 03:15:20|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|0
1732677330000|2024-11-27 03:15:30|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1732677350000|2024-11-27 03:15:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1732677360000|2024-11-27 03:16:00|4264|4258|4264|4258|4264|4258|4264|4258|0
1732677370000|2024-11-27 03:16:10|4264.5|4258.5|4264|4258|4265|4259|4264|4258|0
1732677400000|2024-11-27 03:16:40|4264.5|4258.5|4264.5|4258.5|4265|4259|4264|4258|1
1732677410000|2024-11-27 03:16:50|4265|4259|4265|4259|4265|4259|4265|4259|0
1732677420000|2024-11-27 03:17:00|4265.5|4259.5|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|1
1732677430000|2024-11-27 03:17:10|4266|4260|4267|4261|4267|4261|4266|4260|0
1732677440000|2024-11-27 03:17:20|4266.5|4260.5|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|1
1732677450000|2024-11-27 03:17:30|4266|4260|4266|4260|4266|4260|4265|4259|3
1732677460000|2024-11-27 03:17:40|||||||||1
1732677480000|2024-11-27 03:18:00|4265.5|4259.5|4266|4260|4266|4260|4265|4259|0
1732677490000|2024-11-27 03:18:10|4265.5|4259.5|4266|4260|4266|4260|4265.5|4259.5|0
1732677500000|2024-11-27 03:18:20|4265.5|4259.5|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1732677510000|2024-11-27 03:18:30|4266|4260|4264|4258|4266|4260|4264|4258|3
1732677520000|2024-11-27 03:18:40|4263.5|4257.5|4263.5|4257.5|4264|4258|4263.5|4257.5|0
1732677530000|2024-11-27 03:18:50|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|0
1732677540000|2024-11-27 03:19:00|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|2
1732677550000|2024-11-27 03:19:10|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1732677570000|2024-11-27 03:19:30|4262|4256|4262|4256|4262.5|4256.5|4262|4256|0
1732677580000|2024-11-27 03:19:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1732677590000|2024-11-27 03:19:50|4262|4256|4261.5|4255.5|4262|4256|4261|4255|0
1732677600000|2024-11-27 03:20:00|4262|4256|4262|4256|4262.5|4256.5|4262|4256|1
1732677610000|2024-11-27 03:20:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1732677630000|2024-11-27 03:20:30|4262|4256|4262|4256|4262.5|4256.5|4262|4256|0
1732677660000|2024-11-27 03:21:00|4261.5|4255.5|4261.5|4255.5|4262|4256|4261|4255|0
1732677670000|2024-11-27 03:21:10|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|0
1732677680000|2024-11-27 03:21:20|4262|4256|4261|4255|4262|4256|4261|4255|22
1732677690000|2024-11-27 03:21:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261|4255|0
1732677700000|2024-11-27 03:21:40|4261|4255|4261.5|4255.5|4262|4256|4261|4255|1
1732677720000|2024-11-27 03:22:00|4262|4256|4262|4256|4262|4256|4262|4256|0
1732677730000|2024-11-27 03:22:10|4262.5|4256.5|4263.5|4257.5|4263.5|4257.5|4262.5|4256.5|0
1732677740000|2024-11-27 03:22:20|4264|4258|4264|4258|4264|4258|4264|4258|0
1732677760000|2024-11-27 03:22:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1732677770000|2024-11-27 03:22:50|4263|4257|4263|4257|4263|4257|4263|4257|1
1732677780000|2024-11-27 03:23:00|4262.5|4256.5|4263.5|4257.5|4264|4258|4262.5|4256.5|4
1732677790000|2024-11-27 03:23:10|4264|4258|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|0
1732677800000|2024-11-27 03:23:20|4264|4258|4264|4258|4264|4258|4264|4258|2
1732677830000|2024-11-27 03:23:50|4264.5|4258.5|4265|4259|4265|4259|4264.5|4258.5|0
1732677870000|2024-11-27 03:24:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1732677880000|2024-11-27 03:24:40|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|1
1732677890000|2024-11-27 03:24:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1732677900000|2024-11-27 03:25:00|4264|4258|4265|4259|4265|4259|4264|4258|0
1732677920000|2024-11-27 03:25:20|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|15
1732677940000|2024-11-27 03:25:40|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|3
1732677950000|2024-11-27 03:25:50|4270|4264|4270|4264|4271|4265|4270|4264|0
1732677960000|2024-11-27 03:26:00|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|0
1732677970000|2024-11-27 03:26:10|4268|4262|4268|4262|4268|4262|4268|4262|4
1732677990000|2024-11-27 03:26:30|||||||||1
1732678010000|2024-11-27 03:26:50|4267.5|4261.5|4268|4262|4268.5|4262.5|4267.5|4261.5|1
1732678020000|2024-11-27 03:27:00|||||||||1
1732678030000|2024-11-27 03:27:10|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|1
1732678040000|2024-11-27 03:27:20|4269|4263|4269|4263|4269|4263|4269|4263|2
1732678050000|2024-11-27 03:27:30|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|1
1732678060000|2024-11-27 03:27:40|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|0
1732678070000|2024-11-27 03:27:50|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|1
1732678080000|2024-11-27 03:28:00|4267|4261|4268.5|4262.5|4268.5|4262.5|4267|4261|3
1732678100000|2024-11-27 03:28:20|4268|4262|4268|4262|4268|4262|4267.5|4261.5|1
1732678120000|2024-11-27 03:28:40|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|1
1732678140000|2024-11-27 03:29:00|4269.5|4263.5|4270.5|4264.5|4270.5|4264.5|4269|4263|3
1732678150000|2024-11-27 03:29:10|4270|4264|4270|4264|4270|4264|4270|4264|2
1732678160000|2024-11-27 03:29:20|||||||||1
1732678180000|2024-11-27 03:29:40|4270.5|4264.5|4271|4265|4271|4265|4270.5|4264.5|0
1732678200000|2024-11-27 03:30:00|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|1
1732678210000|2024-11-27 03:30:10|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|0
1732678240000|2024-11-27 03:30:40|||||||||1
1732678250000|2024-11-27 03:30:50|4269.5|4263.5|4269.5|4263.5|4270|4264|4269.5|4263.5|0
1732678260000|2024-11-27 03:31:00|4270|4264|4270.5|4264.5|4270.5|4264.5|4270|4264|1
1732678280000|2024-11-27 03:31:20|4270|4264|4270|4264|4270|4264|4270|4264|2
1732678290000|2024-11-27 03:31:30|||||||||1
1732678320000|2024-11-27 03:32:00|||||||||1
1732678330000|2024-11-27 03:32:10|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|0
1732678350000|2024-11-27 03:32:30|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|2
1732678370000|2024-11-27 03:32:50|4270|4264|4269.5|4263.5|4270|4264|4269.5|4263.5|1
1732678380000|2024-11-27 03:33:00|4269|4263|4269.5|4263.5|4270|4264|4269|4263|1
1732678390000|2024-11-27 03:33:10|4270|4264|4270|4264|4270|4264|4270|4264|0
1732678440000|2024-11-27 03:34:00|4268|4262|4269|4263|4269|4263|4268|4262|3
1732678450000|2024-11-27 03:34:10|4270|4264|4270|4264|4270|4264|4270|4264|3
1732678460000|2024-11-27 03:34:20|4270.5|4264.5|4269.5|4263.5|4271|4265|4269|4263|20
1732678470000|2024-11-27 03:34:30|4270|4264|4270|4264|4270|4264|4270|4264|0
1732678490000|2024-11-27 03:34:50|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|0
1732678500000|2024-11-27 03:35:00|4270.5|4264.5|4271|4265|4271|4265|4270.5|4264.5|1
1732678510000|2024-11-27 03:35:10|4270.5|4264.5|4270.5|4264.5|4271|4265|4270|4264|6
1732678520000|2024-11-27 03:35:20|4271|4265|4270.5|4264.5|4271|4265|4270.5|4264.5|1
1732678530000|2024-11-27 03:35:30|4271|4265|4271|4265|4271|4265|4271|4265|0
1732678550000|2024-11-27 03:35:50|4270.5|4264.5|4271|4265|4271|4265|4270.5|4264.5|0
1732678560000|2024-11-27 03:36:00|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1732678580000|2024-11-27 03:36:20|4270|4264|4270|4264|4270|4264|4270|4264|1
1732678590000|2024-11-27 03:36:30|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|1
1732678610000|2024-11-27 03:36:50|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|1
1732678620000|2024-11-27 03:37:00|4270|4264|4270|4264|4270|4264|4270|4264|1
1732678670000|2024-11-27 03:37:50|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|3
1732678680000|2024-11-27 03:38:00|4268.5|4262.5|4269.5|4263.5|4269.5|4263.5|4268.5|4262.5|3
1732678710000|2024-11-27 03:38:30|4269|4263|4269|4263|4269|4263|4269|4263|1
1732678760000|2024-11-27 03:39:20|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1732678770000|2024-11-27 03:39:30|||||||||1
1732678780000|2024-11-27 03:39:40|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|5
1732678810000|2024-11-27 03:40:10|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|35
1732678830000|2024-11-27 03:40:30|4269|4263|4269|4263|4269|4263|4269|4263|2
1732678860000|2024-11-27 03:41:00|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1732678870000|2024-11-27 03:41:10|4269|4263|4269|4263|4269|4263|4269|4263|0
1732678890000|2024-11-27 03:41:30|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1732678900000|2024-11-27 03:41:40|4268|4262|4268.5|4262.5|4268.5|4262.5|4268|4262|0
1732678920000|2024-11-27 03:42:00|4269|4263|4269|4263|4269|4263|4269|4263|3
1732678940000|2024-11-27 03:42:20|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|0
1732678970000|2024-11-27 03:42:50|4269|4263|4269|4263|4269|4263|4269|4263|0
1732679000000|2024-11-27 03:43:20|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|0
1732679020000|2024-11-27 03:43:40|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1732679040000|2024-11-27 03:44:00|4269|4263|4269|4263|4269|4263|4269|4263|0
1732679060000|2024-11-27 03:44:20|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1732679070000|2024-11-27 03:44:30|4268.5|4262.5|4269.5|4263.5|4269.5|4263.5|4268.5|4262.5|2
1732679100000|2024-11-27 03:45:00|4270.5|4264.5|4271.5|4265.5|4271.5|4265.5|4270.5|4264.5|7
1732679120000|2024-11-27 03:45:20|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|2
1732679130000|2024-11-27 03:45:30|4271|4265|4271|4265|4271|4265|4271|4265|0
1732679140000|2024-11-27 03:45:40|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1732679160000|2024-11-27 03:46:00|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4
1732679190000|2024-11-27 03:46:30|4270|4264|4270.5|4264.5|4270.5|4264.5|4270|4264|1
1732679200000|2024-11-27 03:46:40|4271|4265|4271|4265|4271|4265|4270.5|4264.5|1
1732679210000|2024-11-27 03:46:50|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1732679230000|2024-11-27 03:47:10|4271|4265|4271|4265|4271|4265|4271|4265|0
1732679270000|2024-11-27 03:47:50|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|2
1732679310000|2024-11-27 03:48:30|||||||||1
1732679320000|2024-11-27 03:48:40|4273.5|4267.5|4274.5|4268.5|4274.5|4268.5|4273.5|4267.5|7
1732679330000|2024-11-27 03:48:50|4275|4269|4275|4269|4275|4269|4274.5|4268.5|0
1732679340000|2024-11-27 03:49:00|4274.5|4268.5|4277|4271|4277|4271|4274.5|4268.5|3
1732679350000|2024-11-27 03:49:10|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1732679360000|2024-11-27 03:49:20|||||||||5
1732679370000|2024-11-27 03:49:30|||||||||1
1732679400000|2024-11-27 03:50:00|4276.5|4270.5|4275.5|4269.5|4276.5|4270.5|4275.5|4269.5|11
1732679410000|2024-11-27 03:50:10|||||||||1
1732679430000|2024-11-27 03:50:30|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|1
1732679440000|2024-11-27 03:50:40|4276|4270|4276|4270|4276|4270|4276|4270|0
1732679450000|2024-11-27 03:50:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1732679460000|2024-11-27 03:51:00|4276|4270|4276|4270|4276|4270|4276|4270|0
1732679470000|2024-11-27 03:51:10|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1732679480000|2024-11-27 03:51:20|4277.5|4271.5|4277|4271|4277.5|4271.5|4277|4271|4
1732679490000|2024-11-27 03:51:30|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1732679500000|2024-11-27 03:51:40|4277|4271|4277|4271|4277|4271|4277|4271|1
1732679510000|2024-11-27 03:51:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1732679550000|2024-11-27 03:52:30|4276|4270|4274|4268|4276|4270|4274|4268|2
1732679580000|2024-11-27 03:53:00|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1732679630000|2024-11-27 03:53:50|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|2
1732679640000|2024-11-27 03:54:00|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|8
1732679660000|2024-11-27 03:54:20|4275|4269|4275|4269|4275|4269|4275|4269|2
1732679670000|2024-11-27 03:54:30|4274.5|4268.5|4275|4269|4275|4269|4274.5|4268.5|0
1732679680000|2024-11-27 03:54:40|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1732679730000|2024-11-27 03:55:30|4275|4269|4275|4269|4275|4269|4275|4269|1
1732679740000|2024-11-27 03:55:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1732679760000|2024-11-27 03:56:00|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|2
1732679770000|2024-11-27 03:56:10|4276|4270|4277.5|4271.5|4277.5|4271.5|4276|4270|9
1732679780000|2024-11-27 03:56:20|||||||||1
1732679800000|2024-11-27 03:56:40|4278.5|4272.5|4277.5|4271.5|4278.5|4272.5|4277.5|4271.5|9
1732679820000|2024-11-27 03:57:00|4278|4272|4278|4272|4278|4272|4278|4272|4
1732679850000|2024-11-27 03:57:30|4277.5|4271.5|4274.5|4268.5|4277.5|4271.5|4274.5|4268.5|2
1732679870000|2024-11-27 03:57:50|4275|4269|4276|4270|4276|4270|4275|4269|0
1732679890000|2024-11-27 03:58:10|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|1
1732679900000|2024-11-27 03:58:20|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|0
1732679920000|2024-11-27 03:58:40|4276.5|4270.5|4276|4270|4277|4271|4276|4270|1
1732679930000|2024-11-27 03:58:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1732679940000|2024-11-27 03:59:00|4276|4270|4277|4271|4277|4271|4276|4270|0
1732679980000|2024-11-27 03:59:40|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1732680000000|2024-11-27 04:00:00|4277|4271|4277|4271|4277.5|4271.5|4277|4271|1
1732680030000|2024-11-27 04:00:30|4276.5|4270.5|4277|4271|4277|4271|4276.5|4270.5|0
1732680050000|2024-11-27 04:00:50|4276.1|4270.1|4276.5|4270.5|4276.5|4270.5|4276.1|4270.1|1
1732680060000|2024-11-27 04:01:00|4276|4270|4276|4270|4276|4270|4276|4270|0
1732680110000|2024-11-27 04:01:50|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1732680120000|2024-11-27 04:02:00|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|0
1732680140000|2024-11-27 04:02:20|4275|4269|4275|4269|4275|4269|4275|4269|0
1732680230000|2024-11-27 04:03:50|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1732680310000|2024-11-27 04:05:10|4275|4269|4275|4269|4275|4269|4275|4269|1
1732680330000|2024-11-27 04:05:30|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1732680340000|2024-11-27 04:05:40|4275|4269|4275|4269|4275|4269|4275|4269|2
1732680360000|2024-11-27 04:06:00|4274.5|4268.5|4274|4268|4274.5|4268.5|4274|4268|1
1732680370000|2024-11-27 04:06:10|4273|4267|4273|4267|4273|4267|4273|4267|0
1732680450000|2024-11-27 04:07:30|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|0
1732680500000|2024-11-27 04:08:20|||||||||1
1732680510000|2024-11-27 04:08:30|||||||||1
1732680520000|2024-11-27 04:08:40|||||||||1
1732680540000|2024-11-27 04:09:00|||||||||1
1732680550000|2024-11-27 04:09:10|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|0
1732680560000|2024-11-27 04:09:20|4272.5|4266.5|4273|4267|4273|4267|4272.5|4266.5|2
1732680580000|2024-11-27 04:09:40|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|2
1732680600000|2024-11-27 04:10:00|4275|4269|4275|4269|4275|4269|4275|4269|0
1732680640000|2024-11-27 04:10:40|||||||||1
1732680650000|2024-11-27 04:10:50|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|0
1732680670000|2024-11-27 04:11:10|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|0
1732680720000|2024-11-27 04:12:00|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1732680730000|2024-11-27 04:12:10|4275|4269|4275|4269|4275|4269|4275|4269|0
1732680750000|2024-11-27 04:12:30|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1732680780000|2024-11-27 04:13:00|4275|4269|4275|4269|4275.5|4269.5|4275|4269|0
1732680850000|2024-11-27 04:14:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1732680880000|2024-11-27 04:14:40|4275|4269|4275|4269|4275|4269|4275|4269|0
1732680890000|2024-11-27 04:14:50|4274.6|4268.6|4275|4269|4275|4269|4274.6|4268.6|0
1732680920000|2024-11-27 04:15:20|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1732680930000|2024-11-27 04:15:30|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|2
1732680940000|2024-11-27 04:15:40|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|1
1732680960000|2024-11-27 04:16:00|4276|4270|4276|4270|4276|4270|4276|4270|0
1732680970000|2024-11-27 04:16:10|4276.5|4270.5|4277|4271|4277|4271|4276.5|4270.5|2
1732680980000|2024-11-27 04:16:20|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|1
1732680990000|2024-11-27 04:16:30|4278|4272|4278|4272|4278|4272|4278|4272|0
1732681000000|2024-11-27 04:16:40|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|0
1732681030000|2024-11-27 04:17:10|4277.6|4271.6|4277|4271|4277.6|4271.6|4277|4271|1
1732681040000|2024-11-27 04:17:20|4276.6|4270.6|4276.5|4270.5|4276.6|4270.6|4276.5|4270.5|0
1732681050000|2024-11-27 04:17:30|4277|4271|4277|4271|4277|4271|4276.5|4270.5|1
1732681060000|2024-11-27 04:17:40|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|0
1732681120000|2024-11-27 04:18:40|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1732681130000|2024-11-27 04:18:50|4276|4270|4276|4270|4276|4270|4276|4270|0
1732681140000|2024-11-27 04:19:00|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1732681170000|2024-11-27 04:19:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|2
1732681230000|2024-11-27 04:20:30|4277|4271|4277|4271|4277|4271|4277|4271|0
1732681270000|2024-11-27 04:21:10|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|1
1732681340000|2024-11-27 04:22:20|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1732681360000|2024-11-27 04:22:40|4276|4270|4276|4270|4276|4270|4276|4270|1
1732681370000|2024-11-27 04:22:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1732681380000|2024-11-27 04:23:00|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|1
1732681390000|2024-11-27 04:23:10|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|0
1732681420000|2024-11-27 04:23:40|4278|4272|4278|4272|4278|4272|4278|4272|0
1732681440000|2024-11-27 04:24:00|4278.5|4272.5|4278|4272|4278.5|4272.5|4278|4272|1
1732681500000|2024-11-27 04:25:00|4278.5|4272.5|4278|4272|4278.5|4272.5|4278|4272|1
1732681510000|2024-11-27 04:25:10|4278.5|4272.5|4279|4273|4279|4273|4278.5|4272.5|3
1732681540000|2024-11-27 04:25:40|4279.5|4273.5|4280|4274|4280|4274|4279.5|4273.5|0
1732681610000|2024-11-27 04:26:50|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1732681620000|2024-11-27 04:27:00|4280|4274|4279.5|4273.5|4280|4274|4279.5|4273.5|4
1732681630000|2024-11-27 04:27:10|||||||||1
1732681660000|2024-11-27 04:27:40|4279|4273|4279|4273|4279|4273|4279|4273|1
1732681670000|2024-11-27 04:27:50|||||||||1
1732681710000|2024-11-27 04:28:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1732681780000|2024-11-27 04:29:40|||||||||1
1732681800000|2024-11-27 04:30:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1732681850000|2024-11-27 04:30:50|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1732681890000|2024-11-27 04:31:30|4280|4274|4280|4274|4280|4274|4280|4274|1
1732681910000|2024-11-27 04:31:50|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|1
1732681920000|2024-11-27 04:32:00|4280|4274|4280|4274|4280|4274|4280|4274|0
1732681960000|2024-11-27 04:32:40|4280.5|4274.5|4281|4275|4281|4275|4280.5|4274.5|1
1732682090000|2024-11-27 04:34:50|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1732682100000|2024-11-27 04:35:00|4282|4276|4282|4276|4282|4276|4282|4276|1
1732682110000|2024-11-27 04:35:10|||||||||1
1732682130000|2024-11-27 04:35:30|||||||||4
1732682170000|2024-11-27 04:36:10|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|1
1732682180000|2024-11-27 04:36:20|4282|4276|4282|4276|4282|4276|4282|4276|2
1732682190000|2024-11-27 04:36:30|4281|4275|4281|4275|4281|4275|4281|4275|7
1732682230000|2024-11-27 04:37:10|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1732682410000|2024-11-27 04:40:10|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|3
1732682450000|2024-11-27 04:40:50|4281.5|4275.5|4281.1|4275.1|4281.5|4275.5|4281.1|4275.1|2
1732682470000|2024-11-27 04:41:10|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1732682480000|2024-11-27 04:41:20|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|1
1732682520000|2024-11-27 04:42:00|4281.5|4275.5|4281|4275|4281.5|4275.5|4281|4275|0
1732682540000|2024-11-27 04:42:20|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1732682560000|2024-11-27 04:42:40|4281|4275|4281|4275|4281|4275|4281|4275|0
1732682570000|2024-11-27 04:42:50|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|1
1732682590000|2024-11-27 04:43:10|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|9
1732682610000|2024-11-27 04:43:30|4281|4275|4280.5|4274.5|4281|4275|4280.5|4274.5|2
1732682650000|2024-11-27 04:44:10|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1732682690000|2024-11-27 04:44:50|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1732682710000|2024-11-27 04:45:10|4280.6|4274.6|4281|4275|4281.1|4275.1|4280.6|4274.6|0
1732682720000|2024-11-27 04:45:20|4280.6|4274.6|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|0
1732682740000|2024-11-27 04:45:40|4281.6|4275.6|4281.5|4275.5|4281.6|4275.6|4281.5|4275.5|1
1732682750000|2024-11-27 04:45:50|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282|4276|6
1732682770000|2024-11-27 04:46:10|||||||||1
1732682780000|2024-11-27 04:46:20|||||||||3
1732682810000|2024-11-27 04:46:50|4281.6|4275.6|4282.1|4276.1|4282.1|4276.1|4281.6|4275.6|1
1732682820000|2024-11-27 04:47:00|4282|4276|4282.1|4276.1|4282.1|4276.1|4282|4276|0
1732682830000|2024-11-27 04:47:10|4282|4276|4281.5|4275.5|4282|4276|4281.5|4275.5|0
1732682840000|2024-11-27 04:47:20|4281.1|4275.1|4281.5|4275.5|4282.1|4276.1|4281.1|4275.1|0
1732682860000|2024-11-27 04:47:40|4282|4276|4282|4276|4282|4276|4282|4276|0
1732682870000|2024-11-27 04:47:50|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1732682880000|2024-11-27 04:48:00|4281.1|4275.1|4281.5|4275.5|4281.5|4275.5|4281.1|4275.1|0
1732682940000|2024-11-27 04:49:00|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1732682950000|2024-11-27 04:49:10|4282|4276|4282|4276|4282|4276|4282|4276|1
1732683090000|2024-11-27 04:51:30|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|1
1732683120000|2024-11-27 04:52:00|4281|4275|4281|4275|4281|4275|4280.5|4274.5|0
1732683220000|2024-11-27 04:53:40|4280.1|4274.1|4280.5|4274.5|4280.5|4274.5|4280.1|4274.1|0
1732683290000|2024-11-27 04:54:50|4281|4275|4281.1|4275.1|4281.1|4275.1|4281|4275|0
1732683300000|2024-11-27 04:55:00|4281.5|4275.5|4281.1|4275.1|4281.5|4275.5|4281.1|4275.1|1
1732683310000|2024-11-27 04:55:10|4281|4275|4281|4275|4281|4275|4281|4275|0
1732683330000|2024-11-27 04:55:30|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|1
1732683380000|2024-11-27 04:56:20|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1732683430000|2024-11-27 04:57:10|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1732683570000|2024-11-27 04:59:30|4282|4276|4281|4275|4282.1|4276.1|4281|4275|3
1732683590000|2024-11-27 04:59:50|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1732683650000|2024-11-27 05:00:50|4282|4276|4282|4276|4282|4276|4282|4276|1
1732683660000|2024-11-27 05:01:00|4282.1|4276.1|4282|4276|4282.1|4276.1|4282|4276|0
1732683670000|2024-11-27 05:01:10|4282.5|4276.5|4282.1|4276.1|4282.5|4276.5|4282.1|4276.1|0
1732683730000|2024-11-27 05:02:10|||||||||1
1732683760000|2024-11-27 05:02:40|4282.5|4276.5|4282.1|4276.1|4282.5|4276.5|4282.1|4276.1|1
1732683780000|2024-11-27 05:03:00|4282|4276|4281.5|4275.5|4282|4276|4281.5|4275.5|0
1732683810000|2024-11-27 05:03:30|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|3
1732683900000|2024-11-27 05:05:00|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|2
1732683920000|2024-11-27 05:05:20|||||||||1
1732683940000|2024-11-27 05:05:40|||||||||1
1732683960000|2024-11-27 05:06:00|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4282.1|4276.1|0
1732683970000|2024-11-27 05:06:10|4282.1|4276.1|4282.5|4276.5|4282.5|4276.5|4282|4276|0
1732683980000|2024-11-27 05:06:20|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|0
1732684020000|2024-11-27 05:07:00|4282.5|4276.5|4280.5|4274.5|4282.5|4276.5|4280.5|4274.5|3
1732684050000|2024-11-27 05:07:30|4280.6|4274.6|4280.5|4274.5|4280.6|4274.6|4280.5|4274.5|0
1732684110000|2024-11-27 05:08:30|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1732684120000|2024-11-27 05:08:40|4280|4274|4280.1|4274.1|4280.1|4274.1|4280|4274|0
1732684140000|2024-11-27 05:09:00|4279.6|4273.6|4278|4272|4279.6|4273.6|4277.5|4271.5|5
1732684150000|2024-11-27 05:09:10|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1732684200000|2024-11-27 05:10:00|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|3
1732684230000|2024-11-27 05:10:30|4278.1|4272.1|4278|4272|4278.5|4272.5|4277.5|4271.5|1
1732684240000|2024-11-27 05:10:40|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1732684260000|2024-11-27 05:11:00|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|1
1732684290000|2024-11-27 05:11:30|4277.6|4271.6|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|0
1732684320000|2024-11-27 05:12:00|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1732684330000|2024-11-27 05:12:10|4280.1|4274.1|4280.1|4274.1|4280.6|4274.6|4280.1|4274.1|8
1732684340000|2024-11-27 05:12:20|||||||||1
1732684350000|2024-11-27 05:12:30|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|5
1732684360000|2024-11-27 05:12:40|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|2
1732684370000|2024-11-27 05:12:50|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|2
1732684400000|2024-11-27 05:13:20|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|31
1732684460000|2024-11-27 05:14:20|||||||||2
1732684470000|2024-11-27 05:14:30|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|3
1732684490000|2024-11-27 05:14:50|4280.6|4274.6|4280.1|4274.1|4281.1|4275.1|4280.1|4274.1|1
1732684600000|2024-11-27 05:16:40|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1732684740000|2024-11-27 05:19:00|||||||||2
1732684820000|2024-11-27 05:20:20|4278.6|4272.6|4277|4271|4278.6|4272.6|4277|4271|3
1732684850000|2024-11-27 05:20:50|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1732684890000|2024-11-27 05:21:30|4277.6|4271.6|4277.1|4271.1|4277.6|4271.6|4277.1|4271.1|2
1732684900000|2024-11-27 05:21:40|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1732684920000|2024-11-27 05:22:00|||||||||1
1732684990000|2024-11-27 05:23:10|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|1
1732685010000|2024-11-27 05:23:30|||||||||1
1732685030000|2024-11-27 05:23:50|||||||||1
1732685050000|2024-11-27 05:24:10|||||||||1
1732685070000|2024-11-27 05:24:30|||||||||1
1732685080000|2024-11-27 05:24:40|4276.6|4270.6|4278.1|4272.1|4278.1|4272.1|4276.6|4270.6|5
1732685100000|2024-11-27 05:25:00|||||||||1
1732685190000|2024-11-27 05:26:30|||||||||2
1732685220000|2024-11-27 05:27:00|4277.6|4271.6|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|1
1732685260000|2024-11-27 05:27:40|4278|4272|4278|4272|4278|4272|4278|4272|0
1732685270000|2024-11-27 05:27:50|4277.6|4271.6|4277.6|4271.6|4278|4272|4277.6|4271.6|0
1732685280000|2024-11-27 05:28:00|4278|4272|4278.1|4272.1|4278.1|4272.1|4277.6|4271.6|1
1732685340000|2024-11-27 05:29:00|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|2
1732685390000|2024-11-27 05:29:50|4279.1|4273.1|4280.6|4274.6|4281.1|4275.1|4279.1|4273.1|7
1732685400000|2024-11-27 05:30:00|4280.1|4274.1|4279.6|4273.6|4280.6|4274.6|4278.6|4272.6|3
1732685420000|2024-11-27 05:30:20|4279.5|4273.5|4279.1|4273.1|4279.5|4273.5|4278.6|4272.6|1
1732685430000|2024-11-27 05:30:30|4278.6|4272.6|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|0
1732685450000|2024-11-27 05:30:50|4279|4273|4278.6|4272.6|4279|4273|4278.6|4272.6|0
1732685460000|2024-11-27 05:31:00|4278.1|4272.1|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|0
1732685470000|2024-11-27 05:31:10|4278.6|4272.6|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|0
1732685480000|2024-11-27 05:31:20|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|0
1732685490000|2024-11-27 05:31:30|4278.1|4272.1|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|0
1732685510000|2024-11-27 05:31:50|||||||||1
1732685520000|2024-11-27 05:32:00|4278.6|4272.6|4278.1|4272.1|4278.6|4272.6|4278.1|4272.1|0
1732685530000|2024-11-27 05:32:10|4278|4272|4278.6|4272.6|4278.6|4272.6|4278|4272|0
1732685540000|2024-11-27 05:32:20|4279|4273|4279|4273|4279|4273|4279|4273|0
1732685550000|2024-11-27 05:32:30|4278.6|4272.6|4279|4273|4279.5|4273.5|4278.6|4272.6|1
1732685570000|2024-11-27 05:32:50|4279.1|4273.1|4279|4273|4279.1|4273.1|4279|4273|0
1732685580000|2024-11-27 05:33:00|4279.1|4273.1|4280|4274|4280.6|4274.6|4279.1|4273.1|1
1732685590000|2024-11-27 05:33:10|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1732685610000|2024-11-27 05:33:30|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1732685640000|2024-11-27 05:34:00|4281|4275|4281|4275|4281|4275|4281|4275|1
1732685660000|2024-11-27 05:34:20|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1732685680000|2024-11-27 05:34:40|4281.5|4275.5|4281.6|4275.6|4281.6|4275.6|4281.5|4275.5|0
1732685700000|2024-11-27 05:35:00|||||||||1
1732685710000|2024-11-27 05:35:10|4281.5|4275.5|4281|4275|4281.5|4275.5|4281|4275|1
1732685740000|2024-11-27 05:35:40|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|0
1732685750000|2024-11-27 05:35:50|4281|4275|4281|4275|4281|4275|4281|4275|0
1732685760000|2024-11-27 05:36:00|4280.6|4274.6|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|0
1732685780000|2024-11-27 05:36:20|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|0
1732685790000|2024-11-27 05:36:30|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1732685800000|2024-11-27 05:36:40|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1732685810000|2024-11-27 05:36:50|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1732685820000|2024-11-27 05:37:00|4280.5|4274.5|4280.6|4274.6|4280.6|4274.6|4280.5|4274.5|0
1732685850000|2024-11-27 05:37:30|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1732685860000|2024-11-27 05:37:40|4279.6|4273.6|4280|4274|4280|4274|4279.6|4273.6|1
1732685870000|2024-11-27 05:37:50|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1732685880000|2024-11-27 05:38:00|4280|4274|4282|4276|4282|4276|4280|4274|4
1732685890000|2024-11-27 05:38:10|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|2
1732685900000|2024-11-27 05:38:20|4282.1|4276.1|4282|4276|4282.1|4276.1|4282|4276|0
1732685920000|2024-11-27 05:38:40|4282.1|4276.1|4283|4277|4283|4277|4282|4276|0
1732685940000|2024-11-27 05:39:00|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283|4277|0
1732685950000|2024-11-27 05:39:10|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1732685990000|2024-11-27 05:39:50|||||||||1
1732686040000|2024-11-27 05:40:40|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283|4277|0
1732686050000|2024-11-27 05:40:50|4283|4277|4283.6|4277.6|4283.6|4277.6|4283|4277|2
1732686060000|2024-11-27 05:41:00|4283.5|4277.5|4284.1|4278.1|4284.1|4278.1|4283.5|4277.5|3
1732686080000|2024-11-27 05:41:20|4283.6|4277.6|4284|4278|4284|4278|4283.6|4277.6|0
1732686090000|2024-11-27 05:41:30|4283.5|4277.5|4283.5|4277.5|4284|4278|4283.5|4277.5|0
1732686100000|2024-11-27 05:41:40|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283|4277|0
1732686110000|2024-11-27 05:41:50|4283.5|4277.5|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|0
1732686120000|2024-11-27 05:42:00|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.1|4277.1|0
1732686140000|2024-11-27 05:42:20|4284|4278|4283.6|4277.6|4284|4278|4283.6|4277.6|0
1732686150000|2024-11-27 05:42:30|4284|4278|4283.6|4277.6|4284|4278|4283.6|4277.6|0
1732686170000|2024-11-27 05:42:50|4284|4278|4283.6|4277.6|4284|4278|4283.6|4277.6|0
1732686180000|2024-11-27 05:43:00|4283.5|4277.5|4283|4277|4283.5|4277.5|4283|4277|1
1732686190000|2024-11-27 05:43:10|4282.6|4276.6|4283|4277|4283|4277|4282|4276|0
1732686210000|2024-11-27 05:43:30|4283.1|4277.1|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|0
1732686220000|2024-11-27 05:43:40|4283.1|4277.1|4282.1|4276.1|4283.1|4277.1|4281.6|4275.6|1
1732686240000|2024-11-27 05:44:00|4282.6|4276.6|4282.1|4276.1|4283.1|4277.1|4282.1|4276.1|1
1732686280000|2024-11-27 05:44:40|4282.5|4276.5|4282.6|4276.6|4282.6|4276.6|4282.5|4276.5|0
1732686290000|2024-11-27 05:44:50|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|0
1732686300000|2024-11-27 05:45:00|4282.6|4276.6|4283.1|4277.1|4283.1|4277.1|4282.6|4276.6|1
1732686310000|2024-11-27 05:45:10|4283.5|4277.5|4283.6|4277.6|4283.6|4277.6|4283.5|4277.5|0
1732686320000|2024-11-27 05:45:20|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|0
1732686340000|2024-11-27 05:45:40|4283.5|4277.5|4283.6|4277.6|4283.6|4277.6|4283.5|4277.5|0
1732686380000|2024-11-27 05:46:20|4283.1|4277.1|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|0
1732686390000|2024-11-27 05:46:30|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1732686400000|2024-11-27 05:46:40|4283.1|4277.1|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|0
1732686420000|2024-11-27 05:47:00|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1732686430000|2024-11-27 05:47:10|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|0
1732686480000|2024-11-27 05:48:00|4283.6|4277.6|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|0
1732686520000|2024-11-27 05:48:40|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284|4278|0
1732686550000|2024-11-27 05:49:10|4283.1|4277.1|4284.1|4278.1|4284.1|4278.1|4283.1|4277.1|2
1732686560000|2024-11-27 05:49:20|4283.6|4277.6|4284.1|4278.1|4284.1|4278.1|4283.6|4277.6|0
1732686570000|2024-11-27 05:49:30|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|2
1732686580000|2024-11-27 05:49:40|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4283.1|4277.1|2
1732686590000|2024-11-27 05:49:50|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1732686600000|2024-11-27 05:50:00|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|0
1732686650000|2024-11-27 05:50:50|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1732686660000|2024-11-27 05:51:00|4283.6|4277.6|4284.1|4278.1|4284.1|4278.1|4283.6|4277.6|0
1732686670000|2024-11-27 05:51:10|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|0
1732686680000|2024-11-27 05:51:20|4285|4279|4284.1|4278.1|4285.1|4279.1|4284.1|4278.1|1
1732686740000|2024-11-27 05:52:20|4283.6|4277.6|4284.1|4278.1|4284.1|4278.1|4283.6|4277.6|0
1732686760000|2024-11-27 05:52:40|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|0
1732686780000|2024-11-27 05:53:00|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1732686790000|2024-11-27 05:53:10|4284.6|4278.6|4284.6|4278.6|4285.1|4279.1|4284.6|4278.6|0
1732686800000|2024-11-27 05:53:20|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1732686810000|2024-11-27 05:53:30|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|2
1732686820000|2024-11-27 05:53:40|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|1
1732686940000|2024-11-27 05:55:40|4283.6|4277.6|4284.1|4278.1|4284.1|4278.1|4283.6|4277.6|2
1732686950000|2024-11-27 05:55:50|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|0
1732686970000|2024-11-27 05:56:10|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|0
1732687030000|2024-11-27 05:57:10|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4281.6|4275.6|6
1732687040000|2024-11-27 05:57:20|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|0
1732687080000|2024-11-27 05:58:00|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|0
1732687090000|2024-11-27 05:58:10|4282.6|4276.6|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|0
1732687100000|2024-11-27 05:58:20|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|0
1732687110000|2024-11-27 05:58:30|4281.5|4275.5|4282.1|4276.1|4282.1|4276.1|4281.1|4275.1|4
1732687140000|2024-11-27 05:59:00|4282.6|4276.6|4283.1|4277.1|4283.1|4277.1|4282.6|4276.6|0
1732687230000|2024-11-27 06:00:30|4282.6|4276.6|4282.1|4276.1|4283.1|4277.1|4282.1|4276.1|0
1732687260000|2024-11-27 06:01:00|4282.5|4276.5|4282.6|4276.6|4282.6|4276.6|4282.5|4276.5|0
1732687290000|2024-11-27 06:01:30|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|0
1732687300000|2024-11-27 06:01:40|4282.1|4276.1|4281.6|4275.6|4282.1|4276.1|4281.6|4275.6|0
1732687320000|2024-11-27 06:02:00|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|0
1732687340000|2024-11-27 06:02:20|4282.1|4276.1|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|0
1732687350000|2024-11-27 06:02:30|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1732687370000|2024-11-27 06:02:50|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|0
1732687400000|2024-11-27 06:03:20|4283.6|4277.6|4282.6|4276.6|4283.6|4277.6|4282.1|4276.1|3
1732687440000|2024-11-27 06:04:00|4282.1|4276.1|4281.1|4275.1|4282.6|4276.6|4281.1|4275.1|1
1732687450000|2024-11-27 06:04:10|4281.6|4275.6|4282.1|4276.1|4282.1|4276.1|4281.6|4275.6|1
1732687470000|2024-11-27 06:04:30|4282.6|4276.6|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|0
1732687480000|2024-11-27 06:04:40|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1732687500000|2024-11-27 06:05:00|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|0
1732687510000|2024-11-27 06:05:10|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4282.6|4276.6|5
1732687520000|2024-11-27 06:05:20|4282.6|4276.6|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|0
1732687540000|2024-11-27 06:05:40|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1732687550000|2024-11-27 06:05:50|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|5
1732687560000|2024-11-27 06:06:00|4282.6|4276.6|4282.1|4276.1|4282.6|4276.6|4282.1|4276.1|0
1732687570000|2024-11-27 06:06:10|4282.6|4276.6|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|0
1732687580000|2024-11-27 06:06:20|4282.1|4276.1|4281.6|4275.6|4282.1|4276.1|4281.6|4275.6|1
1732687630000|2024-11-27 06:07:10|4281.1|4275.1|4280.6|4274.6|4281.1|4275.1|4280.6|4274.6|0
1732687670000|2024-11-27 06:07:50|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|10
1732687680000|2024-11-27 06:08:00|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|0
1732687750000|2024-11-27 06:09:10|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4
1732687760000|2024-11-27 06:09:20|||||||||1
1732687780000|2024-11-27 06:09:40|4284|4278|4284.1|4278.1|4284.1|4278.1|4283.1|4277.1|6
1732687790000|2024-11-27 06:09:50|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.1|4278.1|0
1732687800000|2024-11-27 06:10:00|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|1
1732687810000|2024-11-27 06:10:10|4283.6|4277.6|4285.1|4279.1|4285.1|4279.1|4283.6|4277.6|8
1732687820000|2024-11-27 06:10:20|||||||||3
1732687830000|2024-11-27 06:10:30|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|0
1732687840000|2024-11-27 06:10:40|4284.6|4278.6|4286.1|4280.1|4286.1|4280.1|4284.6|4278.6|3
1732687880000|2024-11-27 06:11:20|4286.6|4280.6|4286.1|4280.1|4286.6|4280.6|4286.1|4280.1|3
1732687890000|2024-11-27 06:11:30|4285.6|4279.6|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|1
1732687930000|2024-11-27 06:12:10|4285.6|4279.6|4285.1|4279.1|4285.6|4279.6|4285.1|4279.1|0
1732687940000|2024-11-27 06:12:20|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|0
1732687950000|2024-11-27 06:12:30|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|8
1732687960000|2024-11-27 06:12:40|4286.6|4280.6|4286.6|4280.6|4287.1|4281.1|4286.6|4280.6|0
1732687970000|2024-11-27 06:12:50|4286.1|4280.1|4287.6|4281.6|4287.6|4281.6|4286.1|4280.1|0
1732687980000|2024-11-27 06:13:00|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|6
1732687990000|2024-11-27 06:13:10|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|2
1732688000000|2024-11-27 06:13:20|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1732688040000|2024-11-27 06:14:00|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1732688070000|2024-11-27 06:14:30|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1732688080000|2024-11-27 06:14:40|||||||||1
1732688090000|2024-11-27 06:14:50|4287.1|4281.1|4288.6|4282.6|4288.6|4282.6|4287.1|4281.1|11
1732688100000|2024-11-27 06:15:00|4290.1|4284.1|4289.6|4283.6|4291.1|4285.1|4289.6|4283.6|4
1732688110000|2024-11-27 06:15:10|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|1
1732688120000|2024-11-27 06:15:20|4289.6|4283.6|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|0
1732688130000|2024-11-27 06:15:30|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|1
1732688140000|2024-11-27 06:15:40|4288.6|4282.6|4289.1|4283.1|4289.1|4283.1|4288.6|4282.6|0
1732688160000|2024-11-27 06:16:00|4289.6|4283.6|4290.1|4284.1|4290.6|4284.6|4289.6|4283.6|2
1732688170000|2024-11-27 06:16:10|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|0
1732688180000|2024-11-27 06:16:20|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|0
1732688210000|2024-11-27 06:16:50|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|0
1732688220000|2024-11-27 06:17:00|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|0
1732688240000|2024-11-27 06:17:20|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1732688260000|2024-11-27 06:17:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1732688300000|2024-11-27 06:18:20|4289.1|4283.1|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|22
1732688310000|2024-11-27 06:18:30|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|0
1732688340000|2024-11-27 06:19:00|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|1
1732688350000|2024-11-27 06:19:10|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|2
1732688380000|2024-11-27 06:19:40|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|2
1732688390000|2024-11-27 06:19:50|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1732688400000|2024-11-27 06:20:00|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1732688420000|2024-11-27 06:20:20|4289.1|4283.1|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|0
1732688440000|2024-11-27 06:20:40|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|1
1732688450000|2024-11-27 06:20:50|4288.1|4282.1|4288.6|4282.6|4288.6|4282.6|4288.1|4282.1|1
1732688460000|2024-11-27 06:21:00|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|1
1732688470000|2024-11-27 06:21:10|4287.6|4281.6|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|0
1732688480000|2024-11-27 06:21:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1732688490000|2024-11-27 06:21:30|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1732688500000|2024-11-27 06:21:40|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1732688520000|2024-11-27 06:22:00|4288.1|4282.1|4288.6|4282.6|4288.6|4282.6|4287.6|4281.6|0
1732688550000|2024-11-27 06:22:30|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|1
1732688560000|2024-11-27 06:22:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1732688570000|2024-11-27 06:22:50|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|1
1732688580000|2024-11-27 06:23:00|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1732688600000|2024-11-27 06:23:20|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1732688610000|2024-11-27 06:23:30|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1732688620000|2024-11-27 06:23:40|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1732688630000|2024-11-27 06:23:50|4288.6|4282.6|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|1
1732688640000|2024-11-27 06:24:00|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|1
1732688670000|2024-11-27 06:24:30|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|0
1732688700000|2024-11-27 06:25:00|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|0
1732688730000|2024-11-27 06:25:30|4289.6|4283.6|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|0
1732688740000|2024-11-27 06:25:40|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|3
1732688760000|2024-11-27 06:26:00|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1732688790000|2024-11-27 06:26:30|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|0
1732688820000|2024-11-27 06:27:00|4290.1|4284.1|4290.6|4284.6|4290.6|4284.6|4290.1|4284.1|1
1732688830000|2024-11-27 06:27:10|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1732688840000|2024-11-27 06:27:20|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1732688850000|2024-11-27 06:27:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1732688910000|2024-11-27 06:28:30|4292.1|4286.1|4291.6|4285.6|4292.1|4286.1|4291.1|4285.1|1
1732688920000|2024-11-27 06:28:40|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1732688970000|2024-11-27 06:29:30|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|1
1732688990000|2024-11-27 06:29:50|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|0
1732689000000|2024-11-27 06:30:00|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1732689010000|2024-11-27 06:30:10|4290.1|4284.1|4291.1|4285.1|4291.1|4285.1|4290.1|4284.1|3
1732689030000|2024-11-27 06:30:30|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|0
1732689040000|2024-11-27 06:30:40|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|0
1732689060000|2024-11-27 06:31:00|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|0
1732689070000|2024-11-27 06:31:10|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|0
1732689080000|2024-11-27 06:31:20|4289.6|4283.6|4289.1|4283.1|4290.1|4284.1|4289.1|4283.1|2
1732689090000|2024-11-27 06:31:30|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1732689100000|2024-11-27 06:31:40|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|1
1732689110000|2024-11-27 06:31:50|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|1
1732689120000|2024-11-27 06:32:00|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|1
1732689140000|2024-11-27 06:32:20|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|0
1732689150000|2024-11-27 06:32:30|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1732689160000|2024-11-27 06:32:40|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|0
1732689170000|2024-11-27 06:32:50|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|5
1732689190000|2024-11-27 06:33:10|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|1
1732689200000|2024-11-27 06:33:20|4291.6|4285.6|4291.1|4285.1|4292.1|4286.1|4291.1|4285.1|0
1732689210000|2024-11-27 06:33:30|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|3
1732689220000|2024-11-27 06:33:40|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|2
1732689230000|2024-11-27 06:33:50|4291.6|4285.6|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|0
1732689240000|2024-11-27 06:34:00|4291.6|4285.6|4292.6|4286.6|4292.6|4286.6|4291.6|4285.6|0
1732689250000|2024-11-27 06:34:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1732689260000|2024-11-27 06:34:20|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|0
1732689270000|2024-11-27 06:34:30|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|6
1732689280000|2024-11-27 06:34:40|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|9
1732689290000|2024-11-27 06:34:50|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|24
1732689300000|2024-11-27 06:35:00|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|1
1732689310000|2024-11-27 06:35:10|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.6|4288.6|3
1732689320000|2024-11-27 06:35:20|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1732689340000|2024-11-27 06:35:40|4295.6|4289.6|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|3
1732689350000|2024-11-27 06:35:50|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1732689360000|2024-11-27 06:36:00|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|1
1732689370000|2024-11-27 06:36:10|4294.6|4288.6|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|3
1732689380000|2024-11-27 06:36:20|4295.1|4289.1|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|0
1732689390000|2024-11-27 06:36:30|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|1
1732689400000|2024-11-27 06:36:40|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|0
1732689410000|2024-11-27 06:36:50|4295.1|4289.1|4294.1|4288.1|4295.1|4289.1|4294.1|4288.1|1
1732689420000|2024-11-27 06:37:00|4294.6|4288.6|4296.6|4290.6|4297.1|4291.1|4294.6|4288.6|9
1732689440000|2024-11-27 06:37:20|4297.1|4291.1|4298.6|4292.6|4300.1|4294.1|4297.1|4291.1|25
1732689450000|2024-11-27 06:37:30|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|20
1732689470000|2024-11-27 06:37:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|0
1732689480000|2024-11-27 06:38:00|4299.1|4293.1|4298.6|4292.6|4299.1|4293.1|4298.6|4292.6|9
1732689490000|2024-11-27 06:38:10|4299.6|4293.6|4298.6|4292.6|4299.6|4293.6|4298.6|4292.6|11
1732689500000|2024-11-27 06:38:20|||||||||2
1732689510000|2024-11-27 06:38:30|||||||||2
1732689520000|2024-11-27 06:38:40|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4297.1|4291.1|2
1732689530000|2024-11-27 06:38:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1732689540000|2024-11-27 06:39:00|4298.1|4292.1|4297.1|4291.1|4298.1|4292.1|4297.1|4291.1|8
1732689550000|2024-11-27 06:39:10|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1732689560000|2024-11-27 06:39:20|4297.1|4291.1|4298.6|4292.6|4298.6|4292.6|4297.1|4291.1|10
1732689580000|2024-11-27 06:39:40|||||||||2
1732689590000|2024-11-27 06:39:50|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|1
1732689600000|2024-11-27 06:40:00|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4298.1|4292.1|0
1732689610000|2024-11-27 06:40:10|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|0
1732689620000|2024-11-27 06:40:20|4298.1|4292.1|4298.6|4292.6|4298.6|4292.6|4298.1|4292.1|0
1732689640000|2024-11-27 06:40:40|||||||||2
1732689650000|2024-11-27 06:40:50|||||||||3
1732689660000|2024-11-27 06:41:00|4299.1|4293.1|4299.6|4293.6|4299.6|4293.6|4299.1|4293.1|0
1732689670000|2024-11-27 06:41:10|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1732689680000|2024-11-27 06:41:20|4298.1|4292.1|4298.6|4292.6|4298.6|4292.6|4298.1|4292.1|1
1732689690000|2024-11-27 06:41:30|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|1
1732689700000|2024-11-27 06:41:40|4297.6|4291.6|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|6
1732689710000|2024-11-27 06:41:50|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1732689720000|2024-11-27 06:42:00|4297.6|4291.6|4296.6|4290.6|4297.6|4291.6|4295.6|4289.6|8
1732689730000|2024-11-27 06:42:10|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|1
1732689740000|2024-11-27 06:42:20|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|0
1732689750000|2024-11-27 06:42:30|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1732689760000|2024-11-27 06:42:40|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|2
1732689770000|2024-11-27 06:42:50|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4294.6|4288.6|0
1732689780000|2024-11-27 06:43:00|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|13
1732689790000|2024-11-27 06:43:10|4295.6|4289.6|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|0
1732689800000|2024-11-27 06:43:20|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.1|4289.1|0
1732689810000|2024-11-27 06:43:30|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.1|4289.1|0
1732689840000|2024-11-27 06:44:00|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|0
1732689860000|2024-11-27 06:44:20|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.1|4290.1|3
1732689870000|2024-11-27 06:44:30|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|0
1732689880000|2024-11-27 06:44:40|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1732689900000|2024-11-27 06:45:00|4296.6|4290.6|4296.1|4290.1|4297.1|4291.1|4296.1|4290.1|2
1732690020000|2024-11-27 06:47:00|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1732690030000|2024-11-27 06:47:10|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1732690050000|2024-11-27 06:47:30|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|1
1732690070000|2024-11-27 06:47:50|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|0
1732690080000|2024-11-27 06:48:00|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|1
1732690090000|2024-11-27 06:48:10|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|0
1732690100000|2024-11-27 06:48:20|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4295.1|4289.1|0
1732690110000|2024-11-27 06:48:30|4295.1|4289.1|4296.6|4290.6|4296.6|4290.6|4295.1|4289.1|4
1732690120000|2024-11-27 06:48:40|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4296.6|4290.6|3
1732690170000|2024-11-27 06:49:30|||||||||1
1732690200000|2024-11-27 06:50:00|4298.1|4292.1|4298.6|4292.6|4298.6|4292.6|4297.6|4291.6|4
1732690210000|2024-11-27 06:50:10|||||||||2
1732690220000|2024-11-27 06:50:20|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|1
1732690230000|2024-11-27 06:50:30|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|0
1732690240000|2024-11-27 06:50:40|4299.1|4293.1|4300.1|4294.1|4300.1|4294.1|4299.1|4293.1|5
1732690250000|2024-11-27 06:50:50|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|0
1732690260000|2024-11-27 06:51:00|4300.1|4294.1|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|1
1732690270000|2024-11-27 06:51:10|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|0
1732690280000|2024-11-27 06:51:20|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1732690300000|2024-11-27 06:51:40|4301.1|4295.1|4300.6|4294.6|4301.1|4295.1|4300.6|4294.6|4
1732690310000|2024-11-27 06:51:50|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4300.6|4294.6|0
1732690320000|2024-11-27 06:52:00|4300.6|4294.6|4301.1|4295.1|4301.1|4295.1|4300.6|4294.6|4
1732690340000|2024-11-27 06:52:20|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|1
1732690350000|2024-11-27 06:52:30|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1732690370000|2024-11-27 06:52:50|||||||||1
1732690380000|2024-11-27 06:53:00|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|16
1732690390000|2024-11-27 06:53:10|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|0
1732690410000|2024-11-27 06:53:30|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|2
1732690430000|2024-11-27 06:53:50|4298.6|4292.6|4297.1|4291.1|4299.1|4293.1|4297.1|4291.1|2
1732690440000|2024-11-27 06:54:00|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4295.6|4289.6|3
1732690450000|2024-11-27 06:54:10|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|0
1732690470000|2024-11-27 06:54:30|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|1
1732690510000|2024-11-27 06:55:10|||||||||1
1732690560000|2024-11-27 06:56:00|4294.6|4288.6|4293.6|4287.6|4294.6|4288.6|4293.6|4287.6|3
1732690570000|2024-11-27 06:56:10|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|7
1732690580000|2024-11-27 06:56:20|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|0
1732690590000|2024-11-27 06:56:30|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4294.1|4288.1|0
1732690610000|2024-11-27 06:56:50|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1732690630000|2024-11-27 06:57:10|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1732690640000|2024-11-27 06:57:20|4296.1|4290.1|4296.6|4290.6|4296.6|4290.6|4296.1|4290.1|4
1732690650000|2024-11-27 06:57:30|4296.2|4290.2|4295.1|4289.1|4296.2|4290.2|4295.1|4289.1|7
1732690670000|2024-11-27 06:57:50|4294.6|4288.6|4294.1|4288.1|4294.6|4288.6|4294.1|4288.1|1
1732690700000|2024-11-27 06:58:20|4294.6|4288.6|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|1
1732690710000|2024-11-27 06:58:30|4295.1|4289.1|4294.1|4288.1|4295.1|4289.1|4294.1|4288.1|0
1732690740000|2024-11-27 06:59:00|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.6|4288.6|0
1732690750000|2024-11-27 06:59:10|||||||||1
1732690760000|2024-11-27 06:59:20|||||||||2
1732690770000|2024-11-27 06:59:30|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1732690780000|2024-11-27 06:59:40|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4294.6|4288.6|0
1732690790000|2024-11-27 06:59:50|4294.6|4288.6|4295.6|4289.6|4295.6|4289.6|4294.6|4288.6|1
1732690800000|2024-11-27 07:00:00|4295.1|4289.1|4296.1|4290.1|4296.1|4290.1|4295.1|4289.1|2
1732690820000|2024-11-27 07:00:20|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|1
1732690830000|2024-11-27 07:00:30|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|2
1732690840000|2024-11-27 07:00:40|4296.6|4290.6|4296.6|4290.6|4297.1|4291.1|4296.6|4290.6|3
1732690850000|2024-11-27 07:00:50|4297.1|4291.1|4296.1|4290.1|4297.1|4291.1|4296.1|4290.1|0
1732690860000|2024-11-27 07:01:00|4295.6|4289.6|4295.6|4289.6|4296.1|4290.1|4295.1|4289.1|1
1732690870000|2024-11-27 07:01:10|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|0
1732690880000|2024-11-27 07:01:20|||||||||1
1732690960000|2024-11-27 07:02:40|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1732690970000|2024-11-27 07:02:50|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|3
1732691000000|2024-11-27 07:03:20|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4296.6|4290.6|6
1732691010000|2024-11-27 07:03:30|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|1
1732691040000|2024-11-27 07:04:00|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|3
1732691050000|2024-11-27 07:04:10|4297.1|4291.1|4296.6|4290.6|4297.1|4291.1|4296.6|4290.6|0
1732691060000|2024-11-27 07:04:20|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1732691080000|2024-11-27 07:04:40|4296.6|4290.6|4296.6|4290.6|4297.1|4291.1|4296.6|4290.6|0
1732691090000|2024-11-27 07:04:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|2
1732691120000|2024-11-27 07:05:20|4296.6|4290.6|4296.6|4290.6|4297.1|4291.1|4296.6|4290.6|0
1732691130000|2024-11-27 07:05:30|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1732691140000|2024-11-27 07:05:40|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1732691160000|2024-11-27 07:06:00|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|2
1732691170000|2024-11-27 07:06:10|4296.1|4290.1|4297.1|4291.1|4297.1|4291.1|4296.1|4290.1|4
1732691190000|2024-11-27 07:06:30|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1732691200000|2024-11-27 07:06:40|||||||||1
1732691210000|2024-11-27 07:06:50|||||||||2
1732691230000|2024-11-27 07:07:10|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|13
1732691240000|2024-11-27 07:07:20|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|1
1732691250000|2024-11-27 07:07:30|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1732691260000|2024-11-27 07:07:40|||||||||5
1732691270000|2024-11-27 07:07:50|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|10
1732691290000|2024-11-27 07:08:10|||||||||3
1732691300000|2024-11-27 07:08:20|||||||||3
1732691310000|2024-11-27 07:08:30|||||||||1
1732691320000|2024-11-27 07:08:40|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1732691370000|2024-11-27 07:09:30|||||||||1
1732691390000|2024-11-27 07:09:50|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1732691420000|2024-11-27 07:10:20|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1732691430000|2024-11-27 07:10:30|4296.1|4290.1|4296.6|4290.6|4296.6|4290.6|4296.1|4290.1|0
1732691440000|2024-11-27 07:10:40|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1732691480000|2024-11-27 07:11:20|||||||||2
1732691490000|2024-11-27 07:11:30|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1732691500000|2024-11-27 07:11:40|4296.1|4290.1|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|0
1732691520000|2024-11-27 07:12:00|||||||||1
1732691530000|2024-11-27 07:12:10|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|0
1732691540000|2024-11-27 07:12:20|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|2
1732691550000|2024-11-27 07:12:30|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|1
1732691560000|2024-11-27 07:12:40|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|0
1732691570000|2024-11-27 07:12:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|1
1732691580000|2024-11-27 07:13:00|||||||||4
1732691590000|2024-11-27 07:13:10|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1732691600000|2024-11-27 07:13:20|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|0
1732691610000|2024-11-27 07:13:30|||||||||3
1732691620000|2024-11-27 07:13:40|||||||||1
1732691630000|2024-11-27 07:13:50|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|0
1732691660000|2024-11-27 07:14:20|||||||||2
1732691670000|2024-11-27 07:14:30|||||||||2
1732691680000|2024-11-27 07:14:40|||||||||4
1732691690000|2024-11-27 07:14:50|||||||||1
1732691710000|2024-11-27 07:15:10|||||||||3
1732691730000|2024-11-27 07:15:30|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|1
1732691740000|2024-11-27 07:15:40|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|2
1732691750000|2024-11-27 07:15:50|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1732691820000|2024-11-27 07:17:00|||||||||3
1732691850000|2024-11-27 07:17:30|||||||||4
1732691860000|2024-11-27 07:17:40|||||||||8
1732691870000|2024-11-27 07:17:50|||||||||5
1732691880000|2024-11-27 07:18:00|||||||||13
1732691890000|2024-11-27 07:18:10|||||||||1
1732691910000|2024-11-27 07:18:30|||||||||5
1732691920000|2024-11-27 07:18:40|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1732691940000|2024-11-27 07:19:00|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1732691960000|2024-11-27 07:19:20|||||||||1
1732691980000|2024-11-27 07:19:40|4299.6|4293.6|4301.1|4295.1|4301.1|4295.1|4299.6|4293.6|23
1732691990000|2024-11-27 07:19:50|4301.6|4295.6|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|1
1732692020000|2024-11-27 07:20:20|4300.7|4294.7|4301.1|4295.1|4301.1|4295.1|4300.7|4294.7|3
1732692030000|2024-11-27 07:20:30|4300.7|4294.7|4300.1|4294.1|4300.7|4294.7|4300.1|4294.1|0
1732692050000|2024-11-27 07:20:50|4300.6|4294.6|4300.1|4294.1|4300.6|4294.6|4300.1|4294.1|0
1732692060000|2024-11-27 07:21:00|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1732692080000|2024-11-27 07:21:20|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|4300.1|4294.1|2
1732692090000|2024-11-27 07:21:30|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1732692120000|2024-11-27 07:22:00|||||||||1
1732692130000|2024-11-27 07:22:10|||||||||1
1732692150000|2024-11-27 07:22:30|4297.1|4291.1|4295.6|4289.6|4297.1|4291.1|4295.6|4289.6|15
1732692180000|2024-11-27 07:23:00|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|20
1732692190000|2024-11-27 07:23:10|||||||||1
1732692250000|2024-11-27 07:24:10|||||||||1
1732692270000|2024-11-27 07:24:30|||||||||1
1732692300000|2024-11-27 07:25:00|4294.2|4288.2|4295.1|4289.1|4295.1|4289.1|4294.2|4288.2|2
1732692320000|2024-11-27 07:25:20|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1732692360000|2024-11-27 07:26:00|4294.1|4288.1|4292.6|4286.6|4294.2|4288.2|4292.6|4286.6|7
1732692420000|2024-11-27 07:27:00|4293.6|4287.6|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|7
1732692430000|2024-11-27 07:27:10|4294.1|4288.1|4294.1|4288.1|4294.6|4288.6|4294.1|4288.1|0
1732692440000|2024-11-27 07:27:20|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|3
1732692450000|2024-11-27 07:27:30|||||||||2
1732692460000|2024-11-27 07:27:40|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|1
1732692480000|2024-11-27 07:28:00|4289.6|4283.6|4288.1|4282.1|4289.6|4283.6|4288.1|4282.1|10
1732692500000|2024-11-27 07:28:20|4287.6|4281.6|4289.1|4283.1|4289.1|4283.1|4287.6|4281.6|3
1732692510000|2024-11-27 07:28:30|4288.2|4282.2|4288.1|4282.1|4288.2|4282.2|4287.6|4281.6|2
1732692520000|2024-11-27 07:28:40|4287.1|4281.1|4287.1|4281.1|4287.2|4281.2|4287.1|4281.1|0
1732692530000|2024-11-27 07:28:50|4287.2|4281.2|4287.1|4281.1|4287.2|4281.2|4287.1|4281.1|0
1732692540000|2024-11-27 07:29:00|4287.2|4281.2|4286.2|4280.2|4287.2|4281.2|4286.2|4280.2|6
1732692550000|2024-11-27 07:29:10|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|0
1732692560000|2024-11-27 07:29:20|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|0
1732692600000|2024-11-27 07:30:00|4286.7|4280.7|4287.6|4281.6|4288.2|4282.2|4286.7|4280.7|6
1732692620000|2024-11-27 07:30:20|4288.2|4282.2|4287.6|4281.6|4288.2|4282.2|4287.6|4281.6|2
1732692630000|2024-11-27 07:30:30|4288.1|4282.1|4288.2|4282.2|4288.2|4282.2|4288.1|4282.1|1
1732692640000|2024-11-27 07:30:40|4288.1|4282.1|4288.6|4282.6|4288.6|4282.6|4287.6|4281.6|2
1732692660000|2024-11-27 07:31:00|4288.7|4282.7|4290.6|4284.6|4290.6|4284.6|4288.7|4282.7|7
1732692670000|2024-11-27 07:31:10|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|1
1732692680000|2024-11-27 07:31:20|4290.2|4284.2|4289.7|4283.7|4290.2|4284.2|4289.7|4283.7|0
1732692690000|2024-11-27 07:31:30|4290.1|4284.1|4290.2|4284.2|4290.2|4284.2|4290.1|4284.1|0
1732692700000|2024-11-27 07:31:40|4290.6|4284.6|4288.6|4282.6|4290.6|4284.6|4288.6|4282.6|0
1732692720000|2024-11-27 07:32:00|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|1
1732692780000|2024-11-27 07:33:00|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1732692840000|2024-11-27 07:34:00|||||||||1
1732692860000|2024-11-27 07:34:20|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|2
1732692870000|2024-11-27 07:34:30|4288.6|4282.6|4288.2|4282.2|4288.6|4282.6|4288.2|4282.2|0
1732692910000|2024-11-27 07:35:10|4288.1|4282.1|4287.6|4281.6|4288.2|4282.2|4287.6|4281.6|0
1732692920000|2024-11-27 07:35:20|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|1
1732692950000|2024-11-27 07:35:50|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.2|4280.2|0
1732692960000|2024-11-27 07:36:00|4287.6|4281.6|4288.2|4282.2|4288.6|4282.6|4287.6|4281.6|7
1732692970000|2024-11-27 07:36:10|4288.6|4282.6|4287.6|4281.6|4288.6|4282.6|4287.6|4281.6|3
1732693000000|2024-11-27 07:36:40|4287.7|4281.7|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|1
1732693010000|2024-11-27 07:36:50|4288.6|4282.6|4288.2|4282.2|4288.6|4282.6|4288.2|4282.2|0
1732693020000|2024-11-27 07:37:00|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1732693030000|2024-11-27 07:37:10|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|1
1732693060000|2024-11-27 07:37:40|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1732693100000|2024-11-27 07:38:20|4287.1|4281.1|4286.2|4280.2|4287.1|4281.1|4286.2|4280.2|0
1732693120000|2024-11-27 07:38:40|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|0
1732693140000|2024-11-27 07:39:00|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1732693150000|2024-11-27 07:39:10|4285.6|4279.6|4285.6|4279.6|4285.7|4279.7|4285.6|4279.6|0
1732693160000|2024-11-27 07:39:20|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.6|4279.6|1
1732693170000|2024-11-27 07:39:30|4285.6|4279.6|4285.6|4279.6|4285.7|4279.7|4285.6|4279.6|0
1732693180000|2024-11-27 07:39:40|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1732693190000|2024-11-27 07:39:50|4285.6|4279.6|4285.7|4279.7|4285.7|4279.7|4285.6|4279.6|0
1732693200000|2024-11-27 07:40:00|4285.6|4279.6|4285.7|4279.7|4285.7|4279.7|4285.6|4279.6|2
1732693210000|2024-11-27 07:40:10|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|0
1732693220000|2024-11-27 07:40:20|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|3
1732693230000|2024-11-27 07:40:30|4285.2|4279.2|4285.2|4279.2|4285.6|4279.6|4285.2|4279.2|1
1732693240000|2024-11-27 07:40:40|4285.1|4279.1|4285.2|4279.2|4285.2|4279.2|4285.1|4279.1|0
1732693260000|2024-11-27 07:41:00|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|1
1732693280000|2024-11-27 07:41:20|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|2
1732693290000|2024-11-27 07:41:30|4285.6|4279.6|4285.2|4279.2|4285.6|4279.6|4285.2|4279.2|0
1732693300000|2024-11-27 07:41:40|4284.6|4278.6|4285.2|4279.2|4285.6|4279.6|4284.6|4278.6|5
1732693310000|2024-11-27 07:41:50|4284.6|4278.6|4285.1|4279.1|4285.2|4279.2|4284.6|4278.6|0
1732693320000|2024-11-27 07:42:00|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4284.6|4278.6|2
1732693350000|2024-11-27 07:42:30|4285.1|4279.1|4283.2|4277.2|4285.1|4279.1|4282.6|4276.6|2
1732693360000|2024-11-27 07:42:40|||||||||1
1732693370000|2024-11-27 07:42:50|4282.6|4276.6|4282.6|4276.6|4283.2|4277.2|4282.6|4276.6|0
1732693380000|2024-11-27 07:43:00|4283.1|4277.1|4283.6|4277.6|4283.6|4277.6|4282.6|4276.6|2
1732693390000|2024-11-27 07:43:10|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1732693410000|2024-11-27 07:43:30|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|4282.6|4276.6|0
1732693450000|2024-11-27 07:44:10|4281.7|4275.7|4283.6|4277.6|4283.6|4277.6|4281.6|4275.6|14
1732693460000|2024-11-27 07:44:20|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|1
1732693470000|2024-11-27 07:44:30|4284.1|4278.1|4284.2|4278.2|4284.6|4278.6|4284.1|4278.1|4
1732693480000|2024-11-27 07:44:40|4284.1|4278.1|4283.2|4277.2|4284.1|4278.1|4283.2|4277.2|0
1732693490000|2024-11-27 07:44:50|4282.7|4276.7|4282.6|4276.6|4283.2|4277.2|4282.6|4276.6|4
1732693500000|2024-11-27 07:45:00|4283.1|4277.1|4282.6|4276.6|4283.1|4277.1|4282.2|4276.2|2
1732693510000|2024-11-27 07:45:10|4282.2|4276.2|4282.6|4276.6|4282.6|4276.6|4282.2|4276.2|2
1732693520000|2024-11-27 07:45:20|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|1
1732693530000|2024-11-27 07:45:30|4283.6|4277.6|4283.7|4277.7|4284.2|4278.2|4283.1|4277.1|7
1732693540000|2024-11-27 07:45:40|4283.6|4277.6|4283.2|4277.2|4283.6|4277.6|4283.2|4277.2|0
1732693550000|2024-11-27 07:45:50|4283.6|4277.6|4283.7|4277.7|4283.7|4277.7|4283.6|4277.6|0
1732693560000|2024-11-27 07:46:00|4283.6|4277.6|4284.6|4278.6|4284.6|4278.6|4283.6|4277.6|1
1732693570000|2024-11-27 07:46:10|||||||||2
1732693580000|2024-11-27 07:46:20|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|2
1732693590000|2024-11-27 07:46:30|4283.6|4277.6|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|0
1732693610000|2024-11-27 07:46:50|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|2
1732693620000|2024-11-27 07:47:00|4283.6|4277.6|4283.6|4277.6|4284.1|4278.1|4283.6|4277.6|0
1732693630000|2024-11-27 07:47:10|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1732693640000|2024-11-27 07:47:20|4284.2|4278.2|4284.1|4278.1|4284.2|4278.2|4284.1|4278.1|0
1732693650000|2024-11-27 07:47:30|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|1
1732693660000|2024-11-27 07:47:40|4284.6|4278.6|4284.2|4278.2|4284.6|4278.6|4284.2|4278.2|0
1732693670000|2024-11-27 07:47:50|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1732693700000|2024-11-27 07:48:20|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1732693710000|2024-11-27 07:48:30|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1732693720000|2024-11-27 07:48:40|4289.6|4283.6|4290.2|4284.2|4290.6|4284.6|4288.6|4282.6|11
1732693730000|2024-11-27 07:48:50|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.6|4283.6|1
1732693770000|2024-11-27 07:49:30|4289.2|4283.2|4288.6|4282.6|4289.2|4283.2|4288.6|4282.6|1
1732693850000|2024-11-27 07:50:50|4288.7|4282.7|4289.6|4283.6|4289.6|4283.6|4288.7|4282.7|2
1732693860000|2024-11-27 07:51:00|4290.2|4284.2|4291.1|4285.1|4291.1|4285.1|4290.2|4284.2|3
1732693880000|2024-11-27 07:51:20|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1732693900000|2024-11-27 07:51:40|4290.7|4284.7|4290.6|4284.6|4290.7|4284.7|4290.6|4284.6|0
1732693920000|2024-11-27 07:52:00|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|1
1732693930000|2024-11-27 07:52:10|4290.1|4284.1|4290.6|4284.6|4290.6|4284.6|4290.1|4284.1|0
1732693940000|2024-11-27 07:52:20|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|2
1732693980000|2024-11-27 07:53:00|4290.2|4284.2|4289.7|4283.7|4290.2|4284.2|4289.7|4283.7|5
1732693990000|2024-11-27 07:53:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1732694000000|2024-11-27 07:53:20|||||||||2
1732694030000|2024-11-27 07:53:50|||||||||7
1732694050000|2024-11-27 07:54:10|4289.1|4283.1|4289.2|4283.2|4289.2|4283.2|4289.1|4283.1|0
1732694070000|2024-11-27 07:54:30|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|6
1732694090000|2024-11-27 07:54:50|4288.1|4282.1|4288.2|4282.2|4288.2|4282.2|4288.1|4282.1|0
1732694100000|2024-11-27 07:55:00|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1732694110000|2024-11-27 07:55:10|4287.6|4281.6|4288.2|4282.2|4288.2|4282.2|4287.6|4281.6|2
1732694150000|2024-11-27 07:55:50|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1732694160000|2024-11-27 07:56:00|4287.7|4281.7|4288.1|4282.1|4288.1|4282.1|4287.6|4281.6|0
1732694180000|2024-11-27 07:56:20|4288.2|4282.2|4288.2|4282.2|4288.6|4282.6|4288.2|4282.2|0
1732694210000|2024-11-27 07:56:50|4288.6|4282.6|4289.1|4283.1|4289.2|4283.2|4288.6|4282.6|1
1732694220000|2024-11-27 07:57:00|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1732694230000|2024-11-27 07:57:10|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1732694240000|2024-11-27 07:57:20|4288.6|4282.6|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|1
1732694260000|2024-11-27 07:57:40|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1732694270000|2024-11-27 07:57:50|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|2
1732694310000|2024-11-27 07:58:30|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1732694330000|2024-11-27 07:58:50|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|2
1732694340000|2024-11-27 07:59:00|4288.7|4282.7|4288.2|4282.2|4288.7|4282.7|4288.2|4282.2|1
1732694370000|2024-11-27 07:59:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|2
1732694400000|2024-11-27 08:00:00|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4287.6|4281.6|6
1732694410000|2024-11-27 08:00:10|4288.1|4282.1|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|5
1732694420000|2024-11-27 08:00:20|4288.1|4282.1|4288.2|4282.2|4288.2|4282.2|4288.1|4282.1|1
1732694430000|2024-11-27 08:00:30|4288.1|4282.1|4288.2|4282.2|4288.2|4282.2|4288.1|4282.1|0
1732694440000|2024-11-27 08:00:40|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|0
1732694450000|2024-11-27 08:00:50|4288.2|4282.2|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|0
1732694460000|2024-11-27 08:01:00|4286.1|4280.1|4285.2|4279.2|4286.1|4280.1|4283.7|4277.7|10
1732694470000|2024-11-27 08:01:10|4285.1|4279.1|4287.2|4281.2|4287.2|4281.2|4285.1|4279.1|7
1732694490000|2024-11-27 08:01:30|4287.1|4281.1|4285.7|4279.7|4287.2|4281.2|4285.2|4279.2|5
1732694500000|2024-11-27 08:01:40|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|3
1732694510000|2024-11-27 08:01:50|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1732694520000|2024-11-27 08:02:00|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4285.2|4279.2|2
1732694530000|2024-11-27 08:02:10|4285.2|4279.2|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|1
1732694550000|2024-11-27 08:02:30|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1732694560000|2024-11-27 08:02:40|4286.1|4280.1|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|0
1732694570000|2024-11-27 08:02:50|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|0
1732694580000|2024-11-27 08:03:00|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|3
1732694590000|2024-11-27 08:03:10|4286.6|4280.6|4286.7|4280.7|4286.7|4280.7|4286.6|4280.6|0
1732694600000|2024-11-27 08:03:20|4287.2|4281.2|4287.1|4281.1|4287.2|4281.2|4287.1|4281.1|0
1732694610000|2024-11-27 08:03:30|4286.2|4280.2|4286.1|4280.1|4286.2|4280.2|4286.1|4280.1|1
1732694620000|2024-11-27 08:03:40|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|0
1732694630000|2024-11-27 08:03:50|4286.1|4280.1|4283.2|4277.2|4286.2|4280.2|4283.2|4277.2|180
1732694640000|2024-11-27 08:04:00|4282.7|4276.7|4283.2|4277.2|4283.7|4277.7|4282.7|4276.7|4
1732694660000|2024-11-27 08:04:20|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|1
1732694680000|2024-11-27 08:04:40|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|0
1732694700000|2024-11-27 08:05:00|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|4
1732694710000|2024-11-27 08:05:10|4284.2|4278.2|4284.7|4278.7|4285.7|4279.7|4284.2|4278.2|49
1732694720000|2024-11-27 08:05:20|4284.2|4278.2|4285.2|4279.2|4285.2|4279.2|4284.2|4278.2|9
1732694730000|2024-11-27 08:05:30|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1732694740000|2024-11-27 08:05:40|4285.2|4279.2|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|0
1732694760000|2024-11-27 08:06:00|4286.2|4280.2|4286.1|4280.1|4286.2|4280.2|4285.2|4279.2|5
1732694780000|2024-11-27 08:06:20|4286.2|4280.2|4286.7|4280.7|4286.7|4280.7|4286.1|4280.1|0
1732694790000|2024-11-27 08:06:30|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|1
1732694800000|2024-11-27 08:06:40|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|0
1732694810000|2024-11-27 08:06:50|4286.7|4280.7|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|0
1732694820000|2024-11-27 08:07:00|4288.1|4282.1|4288.2|4282.2|4288.2|4282.2|4288.1|4282.1|4
1732694830000|2024-11-27 08:07:10|4288.7|4282.7|4289.1|4283.1|4289.2|4283.2|4288.7|4282.7|3
1732694840000|2024-11-27 08:07:20|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1732694850000|2024-11-27 08:07:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1732694860000|2024-11-27 08:07:40|4289.1|4283.1|4289.2|4283.2|4289.2|4283.2|4289.1|4283.1|3
1732694870000|2024-11-27 08:07:50|4289.1|4283.1|4289.2|4283.2|4289.2|4283.2|4289.1|4283.1|0
1732694880000|2024-11-27 08:08:00|4288.2|4282.2|4289.2|4283.2|4289.2|4283.2|4288.2|4282.2|1
1732694890000|2024-11-27 08:08:10|4288.2|4282.2|4289.7|4283.7|4289.7|4283.7|4288.2|4282.2|2
1732694910000|2024-11-27 08:08:30|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|2
1732694920000|2024-11-27 08:08:40|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.2|4283.2|0
1732694940000|2024-11-27 08:09:00|4290.7|4284.7|4291.2|4285.2|4291.2|4285.2|4290.7|4284.7|8
1732694950000|2024-11-27 08:09:10|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291.2|4285.2|0
1732694960000|2024-11-27 08:09:20|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1732694970000|2024-11-27 08:09:30|4291.2|4285.2|4291.2|4285.2|4291.7|4285.7|4290.7|4284.7|3
1732694980000|2024-11-27 08:09:40|4291.7|4285.7|4290.7|4284.7|4291.7|4285.7|4290.2|4284.2|0
1732694990000|2024-11-27 08:09:50|4291.1|4285.1|4291.2|4285.2|4291.2|4285.2|4291.1|4285.1|0
1732695000000|2024-11-27 08:10:00|4292.1|4286.1|4291.2|4285.2|4292.1|4286.1|4291.2|4285.2|12
1732695010000|2024-11-27 08:10:10|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|0
1732695020000|2024-11-27 08:10:20|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|2
1732695050000|2024-11-27 08:10:50|4290.7|4284.7|4289.2|4283.2|4290.7|4284.7|4289.2|4283.2|1
1732695060000|2024-11-27 08:11:00|4288.7|4282.7|4288.2|4282.2|4288.7|4282.7|4288.2|4282.2|0
1732695070000|2024-11-27 08:11:10|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|2
1732695080000|2024-11-27 08:11:20|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1732695120000|2024-11-27 08:12:00|4287.7|4281.7|4286.2|4280.2|4287.7|4281.7|4286.2|4280.2|2
1732695140000|2024-11-27 08:12:20|4285.7|4279.7|4286.7|4280.7|4287.2|4281.2|4285.7|4279.7|2
1732695150000|2024-11-27 08:12:30|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|0
1732695170000|2024-11-27 08:12:50|4286.2|4280.2|4287.2|4281.2|4287.2|4281.2|4286.2|4280.2|0
1732695180000|2024-11-27 08:13:00|4287.7|4281.7|4290.2|4284.2|4290.2|4284.2|4287.7|4281.7|3
1732695190000|2024-11-27 08:13:10|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|1
1732695200000|2024-11-27 08:13:20|4289.2|4283.2|4287.2|4281.2|4289.2|4283.2|4287.2|4281.2|0
1732695210000|2024-11-27 08:13:30|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1732695220000|2024-11-27 08:13:40|4287.7|4281.7|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|0
1732695230000|2024-11-27 08:13:50|4283.7|4277.7|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|17
1732695240000|2024-11-27 08:14:00|4283.7|4277.7|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|3
1732695250000|2024-11-27 08:14:10|4283.7|4277.7|4285.2|4279.2|4285.2|4279.2|4283.7|4277.7|4
1732695260000|2024-11-27 08:14:20|4278.7|4272.7|4274.7|4268.7|4280.2|4274.2|4274.7|4268.7|44
1732695270000|2024-11-27 08:14:30|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|5
1732695290000|2024-11-27 08:14:50|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1732695320000|2024-11-27 08:15:20|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1732695330000|2024-11-27 08:15:30|||||||||3
1732695340000|2024-11-27 08:15:40|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|1
1732695350000|2024-11-27 08:15:50|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|0
1732695360000|2024-11-27 08:16:00|4279.7|4273.7|4278.2|4272.2|4279.7|4273.7|4278.2|4272.2|2
1732695380000|2024-11-27 08:16:20|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|1
1732695400000|2024-11-27 08:16:40|4276.7|4270.7|4275.2|4269.2|4276.7|4270.7|4275.2|4269.2|1
1732695420000|2024-11-27 08:17:00|4275.7|4269.7|4276.2|4270.2|4276.2|4270.2|4275.7|4269.7|2
1732695430000|2024-11-27 08:17:10|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1732695440000|2024-11-27 08:17:20|||||||||2
1732695450000|2024-11-27 08:17:30|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|1
1732695460000|2024-11-27 08:17:40|||||||||1
1732695470000|2024-11-27 08:17:50|4276.2|4270.2|4275.7|4269.7|4277.2|4271.2|4275.7|4269.7|2
1732695480000|2024-11-27 08:18:00|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|0
1732695490000|2024-11-27 08:18:10|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1732695510000|2024-11-27 08:18:30|||||||||1
1732695530000|2024-11-27 08:18:50|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|0
1732695540000|2024-11-27 08:19:00|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|7
1732695550000|2024-11-27 08:19:10|4279.7|4273.7|4280.2|4274.2|4282.2|4276.2|4279.7|4273.7|187
1732695560000|2024-11-27 08:19:20|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|1
1732695570000|2024-11-27 08:19:30|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1732695580000|2024-11-27 08:19:40|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|0
1732695600000|2024-11-27 08:20:00|4281.7|4275.7|4279.7|4273.7|4282.7|4276.7|4279.7|4273.7|3
1732695610000|2024-11-27 08:20:10|4280.2|4274.2|4282.2|4276.2|4282.2|4276.2|4280.2|4274.2|1
1732695620000|2024-11-27 08:20:20|4281.7|4275.7|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|1
1732695630000|2024-11-27 08:20:30|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|7
1732695640000|2024-11-27 08:20:40|4282.7|4276.7|4281.2|4275.2|4282.7|4276.7|4281.2|4275.2|1
1732695650000|2024-11-27 08:20:50|4281.7|4275.7|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|1
1732695680000|2024-11-27 08:21:20|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|1
1732695690000|2024-11-27 08:21:30|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1732695700000|2024-11-27 08:21:40|4282.2|4276.2|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|2
1732695720000|2024-11-27 08:22:00|4281.7|4275.7|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|0
1732695730000|2024-11-27 08:22:10|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|3
1732695750000|2024-11-27 08:22:30|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|0
1732695770000|2024-11-27 08:22:50|4280.7|4274.7|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|2
1732695780000|2024-11-27 08:23:00|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4280.7|4274.7|4
1732695840000|2024-11-27 08:24:00|||||||||1
1732695850000|2024-11-27 08:24:10|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|1
1732695870000|2024-11-27 08:24:30|||||||||1
1732695880000|2024-11-27 08:24:40|4281.2|4275.2|4280.7|4274.7|4281.2|4275.2|4280.7|4274.7|8
1732695890000|2024-11-27 08:24:50|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|14
1732695900000|2024-11-27 08:25:00|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|0
1732695910000|2024-11-27 08:25:10|4280.7|4274.7|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|1
1732695920000|2024-11-27 08:25:20|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|1
1732695960000|2024-11-27 08:26:00|4281.7|4275.7|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|2
1732695970000|2024-11-27 08:26:10|4281.2|4275.2|4280.7|4274.7|4281.2|4275.2|4280.7|4274.7|1
1732695980000|2024-11-27 08:26:20|4278.2|4272.2|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|3
1732695990000|2024-11-27 08:26:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1732696000000|2024-11-27 08:26:40|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|2
1732696010000|2024-11-27 08:26:50|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1732696020000|2024-11-27 08:27:00|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|0
1732696030000|2024-11-27 08:27:10|4279.7|4273.7|4279.2|4273.2|4279.7|4273.7|4278.7|4272.7|3
1732696040000|2024-11-27 08:27:20|4279.7|4273.7|4279.2|4273.2|4279.7|4273.7|4279.2|4273.2|1
1732696050000|2024-11-27 08:27:30|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|2
1732696060000|2024-11-27 08:27:40|4279.7|4273.7|4278.7|4272.7|4279.7|4273.7|4278.2|4272.2|4
1732696080000|2024-11-27 08:28:00|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1732696100000|2024-11-27 08:28:20|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1732696110000|2024-11-27 08:28:30|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|1
1732696120000|2024-11-27 08:28:40|4276.7|4270.7|4275.7|4269.7|4276.7|4270.7|4275.2|4269.2|1
1732696130000|2024-11-27 08:28:50|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|2
1732696140000|2024-11-27 08:29:00|4276.2|4270.2|4277.2|4271.2|4277.2|4271.2|4275.8|4269.8|2
1732696150000|2024-11-27 08:29:10|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|0
1732696170000|2024-11-27 08:29:30|4277.7|4271.7|4278.2|4272.2|4278.2|4272.2|4277.7|4271.7|0
1732696180000|2024-11-27 08:29:40|4278.7|4272.7|4278.7|4272.7|4279.2|4273.2|4278.2|4272.2|1
1732696190000|2024-11-27 08:29:50|4279.2|4273.2|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|1
1732696200000|2024-11-27 08:30:00|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1732696210000|2024-11-27 08:30:10|4279.7|4273.7|4281.2|4275.2|4281.7|4275.7|4279.7|4273.7|1
1732696220000|2024-11-27 08:30:20|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|1
1732696240000|2024-11-27 08:30:40|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1732696250000|2024-11-27 08:30:50|4280.2|4274.2|4278.2|4272.2|4280.2|4274.2|4278.2|4272.2|1
1732696260000|2024-11-27 08:31:00|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|2
1732696280000|2024-11-27 08:31:20|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|1
1732696290000|2024-11-27 08:31:30|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|0
1732696300000|2024-11-27 08:31:40|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|0
1732696310000|2024-11-27 08:31:50|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|0
1732696320000|2024-11-27 08:32:00|4277.7|4271.7|4276.7|4270.7|4277.7|4271.7|4276.7|4270.7|1
1732696330000|2024-11-27 08:32:10|4275.7|4269.7|4276.7|4270.7|4276.7|4270.7|4275.2|4269.2|5
1732696340000|2024-11-27 08:32:20|4277.2|4271.2|4278.2|4272.2|4278.2|4272.2|4277.2|4271.2|2
1732696350000|2024-11-27 08:32:30|4278.7|4272.7|4278.2|4272.2|4279.2|4273.2|4278.2|4272.2|2
1732696360000|2024-11-27 08:32:40|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|0
1732696370000|2024-11-27 08:32:50|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|0
1732696400000|2024-11-27 08:33:20|4278.2|4272.2|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|1
1732696410000|2024-11-27 08:33:30|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|0
1732696420000|2024-11-27 08:33:40|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1732696430000|2024-11-27 08:33:50|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|0
1732696440000|2024-11-27 08:34:00|4275.7|4269.7|4276.2|4270.2|4276.2|4270.2|4275.7|4269.7|3
1732696480000|2024-11-27 08:34:40|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|3
1732696490000|2024-11-27 08:34:50|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4273.7|4267.7|3
1732696510000|2024-11-27 08:35:10|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|0
1732696550000|2024-11-27 08:35:50|4272.7|4266.7|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|7
1732696560000|2024-11-27 08:36:00|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|2
1732696570000|2024-11-27 08:36:10|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|6
1732696580000|2024-11-27 08:36:20|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|0
1732696590000|2024-11-27 08:36:30|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1732696600000|2024-11-27 08:36:40|4275.7|4269.7|4276.2|4270.2|4276.2|4270.2|4275.7|4269.7|1
1732696620000|2024-11-27 08:37:00|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|4
1732696630000|2024-11-27 08:37:10|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1732696650000|2024-11-27 08:37:30|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|2
1732696660000|2024-11-27 08:37:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1732696670000|2024-11-27 08:37:50|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|1
1732696680000|2024-11-27 08:38:00|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1732696690000|2024-11-27 08:38:10|4276.7|4270.7|4275.7|4269.7|4276.7|4270.7|4275.7|4269.7|1
1732696710000|2024-11-27 08:38:30|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|1
1732696730000|2024-11-27 08:38:50|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|2
1732696740000|2024-11-27 08:39:00|4277.7|4271.7|4276.7|4270.7|4277.7|4271.7|4276.7|4270.7|1
1732696750000|2024-11-27 08:39:10|4277.2|4271.2|4276.2|4270.2|4277.2|4271.2|4276.2|4270.2|2
1732696760000|2024-11-27 08:39:20|4276.7|4270.7|4276.2|4270.2|4277.2|4271.2|4276.2|4270.2|0
1732696770000|2024-11-27 08:39:30|4277.6|4271.6|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|8
1732696780000|2024-11-27 08:39:40|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1732696790000|2024-11-27 08:39:50|||||||||1
1732696800000|2024-11-27 08:40:00|||||||||10
1732696810000|2024-11-27 08:40:10|||||||||2
1732696820000|2024-11-27 08:40:20|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|2
1732696830000|2024-11-27 08:40:30|4276.2|4270.2|4275.7|4269.7|4276.2|4270.2|4275.7|4269.7|0
1732696840000|2024-11-27 08:40:40|4275.2|4269.2|4276.2|4270.2|4276.7|4270.7|4275.2|4269.2|5
1732696860000|2024-11-27 08:41:00|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|2
1732696880000|2024-11-27 08:41:20|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1732696910000|2024-11-27 08:41:50|4277.2|4271.2|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|1
1732696920000|2024-11-27 08:42:00|||||||||1
1732696940000|2024-11-27 08:42:20|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|1
1732696960000|2024-11-27 08:42:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1732696970000|2024-11-27 08:42:50|4275.2|4269.2|4275.2|4269.2|4275.7|4269.7|4275.2|4269.2|1
1732696980000|2024-11-27 08:43:00|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|1
1732696990000|2024-11-27 08:43:10|4276.7|4270.7|4278.7|4272.7|4278.7|4272.7|4276.7|4270.7|2
1732697040000|2024-11-27 08:44:00|4278.8|4272.8|4279.2|4273.2|4279.7|4273.7|4278.8|4272.8|5
1732697050000|2024-11-27 08:44:10|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1732697060000|2024-11-27 08:44:20|||||||||1
1732697070000|2024-11-27 08:44:30|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|1
1732697090000|2024-11-27 08:44:50|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|0
1732697100000|2024-11-27 08:45:00|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|1
1732697130000|2024-11-27 08:45:30|4279.7|4273.7|4279.2|4273.2|4279.7|4273.7|4279.2|4273.2|1
1732697140000|2024-11-27 08:45:40|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1732697150000|2024-11-27 08:45:50|4278.7|4272.7|4279.2|4273.2|4279.2|4273.2|4278.7|4272.7|2
1732697160000|2024-11-27 08:46:00|4279.7|4273.7|4280.7|4274.7|4280.7|4274.7|4279.7|4273.7|1
1732697170000|2024-11-27 08:46:10|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|1
1732697180000|2024-11-27 08:46:20|4280.7|4274.7|4282.2|4276.2|4282.2|4276.2|4280.7|4274.7|3
1732697210000|2024-11-27 08:46:50|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|0
1732697240000|2024-11-27 08:47:20|||||||||1
1732697250000|2024-11-27 08:47:30|4281.3|4275.3|4282.2|4276.2|4282.2|4276.2|4281.3|4275.3|1
1732697260000|2024-11-27 08:47:40|||||||||1
1732697280000|2024-11-27 08:48:00|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|2
1732697290000|2024-11-27 08:48:10|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|2
1732697300000|2024-11-27 08:48:20|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|0
1732697320000|2024-11-27 08:48:40|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|1
1732697330000|2024-11-27 08:48:50|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1732697370000|2024-11-27 08:49:30|4280.3|4274.3|4282.2|4276.2|4283.7|4277.7|4280.2|4274.2|20
1732697390000|2024-11-27 08:49:50|||||||||1
1732697400000|2024-11-27 08:50:00|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|1
1732697410000|2024-11-27 08:50:10|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|0
1732697430000|2024-11-27 08:50:30|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|0
1732697450000|2024-11-27 08:50:50|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|2
1732697480000|2024-11-27 08:51:20|4279.2|4273.2|4280.2|4274.2|4280.2|4274.2|4279.2|4273.2|5
1732697490000|2024-11-27 08:51:30|4280.7|4274.7|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|8
1732697500000|2024-11-27 08:51:40|4282.2|4276.2|4281.2|4275.2|4282.2|4276.2|4281.2|4275.2|0
1732697510000|2024-11-27 08:51:50|4281.7|4275.7|4283.2|4277.2|4283.2|4277.2|4281.7|4275.7|1
1732697530000|2024-11-27 08:52:10|||||||||1
1732697540000|2024-11-27 08:52:20|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|1
1732697550000|2024-11-27 08:52:30|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|0
1732697560000|2024-11-27 08:52:40|4281.7|4275.7|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|1
1732697570000|2024-11-27 08:52:50|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|1
1732697580000|2024-11-27 08:53:00|||||||||1
1732697600000|2024-11-27 08:53:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|1
1732697610000|2024-11-27 08:53:30|4281.2|4275.2|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|3
1732697650000|2024-11-27 08:54:10|||||||||1
1732697670000|2024-11-27 08:54:30|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|1
1732697680000|2024-11-27 08:54:40|4280.7|4274.7|4279.7|4273.7|4280.7|4274.7|4279.2|4273.2|5
1732697690000|2024-11-27 08:54:50|4279.2|4273.2|4278.2|4272.2|4279.7|4273.7|4278.2|4272.2|1
1732697710000|2024-11-27 08:55:10|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|0
1732697720000|2024-11-27 08:55:20|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1732697730000|2024-11-27 08:55:30|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1732697740000|2024-11-27 08:55:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1732697750000|2024-11-27 08:55:50|4276.2|4270.2|4275.2|4269.2|4276.2|4270.2|4275.2|4269.2|2
1732697760000|2024-11-27 08:56:00|4275.7|4269.7|4274.2|4268.2|4275.7|4269.7|4274.2|4268.2|23
1732697780000|2024-11-27 08:56:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1732697790000|2024-11-27 08:56:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|9
1732697800000|2024-11-27 08:56:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|2
1732697810000|2024-11-27 08:56:50|||||||||1
1732697850000|2024-11-27 08:57:30|||||||||1
1732697860000|2024-11-27 08:57:40|||||||||2
1732697870000|2024-11-27 08:57:50|4273.3|4267.3|4273.7|4267.7|4273.7|4267.7|4273.3|4267.3|1
1732697890000|2024-11-27 08:58:10|4273.8|4267.8|4272.3|4266.3|4273.8|4267.8|4272.2|4266.2|9
1732697910000|2024-11-27 08:58:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|6
1732697920000|2024-11-27 08:58:40|4273.2|4267.2|4274.3|4268.3|4274.3|4268.3|4273.2|4267.2|3
1732697930000|2024-11-27 08:58:50|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|0
1732697940000|2024-11-27 08:59:00|4274.7|4268.7|4275.2|4269.2|4275.2|4269.2|4274.7|4268.7|0
1732697950000|2024-11-27 08:59:10|4275.7|4269.7|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|2
1732697960000|2024-11-27 08:59:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1732697980000|2024-11-27 08:59:40|4276.3|4270.3|4276.7|4270.7|4276.8|4270.8|4276.2|4270.2|7
1732697990000|2024-11-27 08:59:50|4276.3|4270.3|4276.8|4270.8|4276.8|4270.8|4276.3|4270.3|2
1732698000000|2024-11-27 09:00:00|4277.3|4271.3|4276.7|4270.7|4277.3|4271.3|4276.7|4270.7|9
1732698010000|2024-11-27 09:00:10|4276.3|4270.3|4275.3|4269.3|4276.3|4270.3|4275.3|4269.3|1
1732698020000|2024-11-27 09:00:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|12
1732698030000|2024-11-27 09:00:30|||||||||1
1732698050000|2024-11-27 09:00:50|||||||||7
1732698070000|2024-11-27 09:01:10|4272.8|4266.8|4271.3|4265.3|4272.8|4266.8|4271.3|4265.3|9
1732698080000|2024-11-27 09:01:20|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|2
1732698090000|2024-11-27 09:01:30|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.2|4264.2|5
1732698100000|2024-11-27 09:01:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|1
1732698110000|2024-11-27 09:01:50|4270.3|4264.3|4273.3|4267.3|4273.3|4267.3|4270.3|4264.3|8
1732698130000|2024-11-27 09:02:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|2
1732698140000|2024-11-27 09:02:20|4273.8|4267.8|4274.3|4268.3|4274.3|4268.3|4273.3|4267.3|2
1732698180000|2024-11-27 09:03:00|4274.7|4268.7|4275.8|4269.8|4275.8|4269.8|4274.7|4268.7|1
1732698190000|2024-11-27 09:03:10|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.3|4269.3|0
1732698200000|2024-11-27 09:03:20|4275.8|4269.8|4275.7|4269.7|4275.8|4269.8|4275.3|4269.3|0
1732698210000|2024-11-27 09:03:30|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|1
1732698230000|2024-11-27 09:03:50|4275.7|4269.7|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|0
1732698240000|2024-11-27 09:04:00|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|1
1732698260000|2024-11-27 09:04:20|4274.8|4268.8|4274.7|4268.7|4274.8|4268.8|4274.3|4268.3|0
1732698270000|2024-11-27 09:04:30|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|0
1732698280000|2024-11-27 09:04:40|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.7|4267.7|0
1732698300000|2024-11-27 09:05:00|4274.3|4268.3|4273.3|4267.3|4274.3|4268.3|4273.3|4267.3|4
1732698310000|2024-11-27 09:05:10|4273.7|4267.7|4274.3|4268.3|4274.3|4268.3|4273.7|4267.7|0
1732698320000|2024-11-27 09:05:20|4273.8|4267.8|4273.3|4267.3|4273.8|4267.8|4273.3|4267.3|0
1732698330000|2024-11-27 09:05:30|4273.2|4267.2|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|0
1732698340000|2024-11-27 09:05:40|4272.8|4266.8|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|1
1732698350000|2024-11-27 09:05:50|4273.2|4267.2|4273.2|4267.2|4273.3|4267.3|4273.2|4267.2|0
1732698360000|2024-11-27 09:06:00|4273.3|4267.3|4273.2|4267.2|4273.3|4267.3|4273.2|4267.2|0
1732698370000|2024-11-27 09:06:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|1
1732698390000|2024-11-27 09:06:30|4272.3|4266.3|4267.3|4261.3|4272.3|4266.3|4266.8|4260.8|94
1732698400000|2024-11-27 09:06:40|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4268.8|4262.8|8
1732698410000|2024-11-27 09:06:50|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|5
1732698430000|2024-11-27 09:07:10|4270.2|4264.2|4270.3|4264.3|4270.3|4264.3|4270.2|4264.2|0
1732698450000|2024-11-27 09:07:30|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|0
1732698470000|2024-11-27 09:07:50|4269.2|4263.2|4269.3|4263.3|4269.3|4263.3|4269.2|4263.2|0
1732698480000|2024-11-27 09:08:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1732698500000|2024-11-27 09:08:20|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|0
1732698520000|2024-11-27 09:08:40|4268.7|4262.7|4268.3|4262.3|4268.7|4262.7|4268.3|4262.3|1
1732698550000|2024-11-27 09:09:10|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|3
1732698560000|2024-11-27 09:09:20|4268.7|4262.7|4268.7|4262.7|4268.8|4262.8|4268.3|4262.3|0
1732698570000|2024-11-27 09:09:30|4268.8|4262.8|4270.3|4264.3|4270.3|4264.3|4268.8|4262.8|8
1732698590000|2024-11-27 09:09:50|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|1
1732698600000|2024-11-27 09:10:00|||||||||2
1732698610000|2024-11-27 09:10:10|4270.8|4264.8|4269.2|4263.2|4270.8|4264.8|4268.8|4262.8|9
1732698620000|2024-11-27 09:10:20|4268.8|4262.8|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|0
1732698640000|2024-11-27 09:10:40|4267.8|4261.8|4267.7|4261.7|4267.8|4261.8|4267.3|4261.3|5
1732698650000|2024-11-27 09:10:50|4267.3|4261.3|4267.7|4261.7|4267.8|4261.8|4267.3|4261.3|1
1732698660000|2024-11-27 09:11:00|4267.8|4261.8|4267.7|4261.7|4267.8|4261.8|4267.7|4261.7|0
1732698670000|2024-11-27 09:11:10|4267.8|4261.8|4266.8|4260.8|4267.8|4261.8|4266.8|4260.8|0
1732698680000|2024-11-27 09:11:20|4267.2|4261.2|4267.3|4261.3|4267.3|4261.3|4267.2|4261.2|2
1732698690000|2024-11-27 09:11:30|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|0
1732698700000|2024-11-27 09:11:40|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|0
1732698710000|2024-11-27 09:11:50|4267.7|4261.7|4267.3|4261.3|4267.7|4261.7|4267.3|4261.3|0
1732698720000|2024-11-27 09:12:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|0
1732698730000|2024-11-27 09:12:10|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|3
1732698740000|2024-11-27 09:12:20|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1732698750000|2024-11-27 09:12:30|||||||||1
1732698780000|2024-11-27 09:13:00|4268.3|4262.3|4267.8|4261.8|4268.3|4262.3|4267.8|4261.8|0
1732698790000|2024-11-27 09:13:10|4267.3|4261.3|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|1
1732698800000|2024-11-27 09:13:20|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|4
1732698820000|2024-11-27 09:13:40|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|0
1732698830000|2024-11-27 09:13:50|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|0
1732698840000|2024-11-27 09:14:00|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1732698850000|2024-11-27 09:14:10|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1732698860000|2024-11-27 09:14:20|4268.3|4262.3|4267.3|4261.3|4268.3|4262.3|4267.3|4261.3|2
1732698870000|2024-11-27 09:14:30|4267.7|4261.7|4268.8|4262.8|4268.8|4262.8|4267.7|4261.7|2
1732698900000|2024-11-27 09:15:00|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1732698910000|2024-11-27 09:15:10|4269.7|4263.7|4269.8|4263.8|4269.8|4263.8|4269.7|4263.7|1
1732698920000|2024-11-27 09:15:20|4269.3|4263.3|4269.7|4263.7|4269.8|4263.8|4269.3|4263.3|1
1732698930000|2024-11-27 09:15:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|1
1732698940000|2024-11-27 09:15:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|3
1732698950000|2024-11-27 09:15:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1732698960000|2024-11-27 09:16:00|4270.3|4264.3|4269.3|4263.3|4270.3|4264.3|4269.3|4263.3|5
1732698970000|2024-11-27 09:16:10|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|1
1732698980000|2024-11-27 09:16:20|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|2
1732698990000|2024-11-27 09:16:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|1
1732699000000|2024-11-27 09:16:40|4270.2|4264.2|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|0
1732699010000|2024-11-27 09:16:50|4269.3|4263.3|4268.8|4262.8|4269.8|4263.8|4268.8|4262.8|7
1732699020000|2024-11-27 09:17:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1732699040000|2024-11-27 09:17:20|4267.8|4261.8|4268.8|4262.8|4268.8|4262.8|4267.8|4261.8|10
1732699050000|2024-11-27 09:17:30|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1732699080000|2024-11-27 09:18:00|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|2
1732699110000|2024-11-27 09:18:30|4268.7|4262.7|4268.3|4262.3|4268.8|4262.8|4268.3|4262.3|0
1732699120000|2024-11-27 09:18:40|4268.8|4262.8|4267.3|4261.3|4268.8|4262.8|4267.3|4261.3|1
1732699130000|2024-11-27 09:18:50|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|1
1732699150000|2024-11-27 09:19:10|4267.7|4261.7|4267.3|4261.3|4267.7|4261.7|4267.2|4261.2|11
1732699160000|2024-11-27 09:19:20|4267.2|4261.2|4267.3|4261.3|4267.3|4261.3|4267.2|4261.2|1
1732699170000|2024-11-27 09:19:30|4267.2|4261.2|4266.8|4260.8|4267.2|4261.2|4266.8|4260.8|0
1732699180000|2024-11-27 09:19:40|4266.3|4260.3|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|5
1732699190000|2024-11-27 09:19:50|||||||||1
1732699200000|2024-11-27 09:20:00|||||||||2
1732699210000|2024-11-27 09:20:10|||||||||9
1732699220000|2024-11-27 09:20:20|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|2
1732699230000|2024-11-27 09:20:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1732699240000|2024-11-27 09:20:40|||||||||3
1732699250000|2024-11-27 09:20:50|||||||||3
1732699260000|2024-11-27 09:21:00|||||||||1
1732699290000|2024-11-27 09:21:30|||||||||2
1732699320000|2024-11-27 09:22:00|||||||||2
1732699340000|2024-11-27 09:22:20|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|6
1732699350000|2024-11-27 09:22:30|||||||||5
1732699360000|2024-11-27 09:22:40|4261.8|4255.8|4260.8|4254.8|4261.8|4255.8|4260.8|4254.8|1
1732699370000|2024-11-27 09:22:50|||||||||2
1732699380000|2024-11-27 09:23:00|4260.7|4254.7|4260.8|4254.8|4260.8|4254.8|4260.7|4254.7|7
1732699410000|2024-11-27 09:23:30|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|5
1732699450000|2024-11-27 09:24:10|4262.3|4256.3|4262.3|4256.3|4262.8|4256.8|4260.8|4254.8|13
1732699470000|2024-11-27 09:24:30|4262.8|4256.8|4262.3|4256.3|4263.8|4257.8|4262.3|4256.3|2
1732699490000|2024-11-27 09:24:50|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4262.8|4256.8|1
1732699500000|2024-11-27 09:25:00|4262.8|4256.8|4262.3|4256.3|4262.8|4256.8|4262.3|4256.3|0
1732699520000|2024-11-27 09:25:20|4262.7|4256.7|4259.7|4253.7|4262.7|4256.7|4259.7|4253.7|10
1732699530000|2024-11-27 09:25:30|4259.8|4253.8|4259.7|4253.7|4260.3|4254.3|4259.7|4253.7|2
1732699540000|2024-11-27 09:25:40|4258.8|4252.8|4257.3|4251.3|4258.8|4252.8|4257.3|4251.3|17
1732699560000|2024-11-27 09:26:00|4257.7|4251.7|4258.3|4252.3|4258.8|4252.8|4257.7|4251.7|7
1732699570000|2024-11-27 09:26:10|4253.8|4247.8|4252.3|4246.3|4253.8|4247.8|4251.8|4245.8|24
1732699580000|2024-11-27 09:26:20|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|3
1732699590000|2024-11-27 09:26:30|4250.8|4244.8|4249.8|4243.8|4250.8|4244.8|4249.8|4243.8|0
1732699600000|2024-11-27 09:26:40|4250.3|4244.3|4251.3|4245.3|4251.3|4245.3|4250.3|4244.3|4
1732699610000|2024-11-27 09:26:50|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1732699620000|2024-11-27 09:27:00|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|0
1732699630000|2024-11-27 09:27:10|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|1
1732699650000|2024-11-27 09:27:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|1
1732699660000|2024-11-27 09:27:40|4253.8|4247.8|4254.3|4248.3|4254.7|4248.7|4253.8|4247.8|13
1732699680000|2024-11-27 09:28:00|4253.8|4247.8|4250.8|4244.8|4253.8|4247.8|4250.8|4244.8|5
1732699690000|2024-11-27 09:28:10|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|7
1732699700000|2024-11-27 09:28:20|4249.8|4243.8|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|2
1732699710000|2024-11-27 09:28:30|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|0
1732699720000|2024-11-27 09:28:40|4250.8|4244.8|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|0
1732699730000|2024-11-27 09:28:50|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|0
1732699740000|2024-11-27 09:29:00|4252.8|4246.8|4253.3|4247.3|4253.8|4247.8|4252.3|4246.3|0
1732699750000|2024-11-27 09:29:10|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|0
1732699760000|2024-11-27 09:29:20|4253.3|4247.3|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1732699770000|2024-11-27 09:29:30|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|4
1732699780000|2024-11-27 09:29:40|4254.3|4248.3|4257.3|4251.3|4257.3|4251.3|4254.3|4248.3|12
1732699790000|2024-11-27 09:29:50|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|3
1732699800000|2024-11-27 09:30:00|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|2
1732699810000|2024-11-27 09:30:10|4257.3|4251.3|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|5
1732699820000|2024-11-27 09:30:20|4256.8|4250.8|4255.3|4249.3|4256.8|4250.8|4255.3|4249.3|2
1732699830000|2024-11-27 09:30:30|4254.8|4248.8|4255.3|4249.3|4255.3|4249.3|4254.8|4248.8|1
1732699850000|2024-11-27 09:30:50|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|2
1732699860000|2024-11-27 09:31:00|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|2
1732699870000|2024-11-27 09:31:10|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1732699880000|2024-11-27 09:31:20|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1732699890000|2024-11-27 09:31:30|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1732699900000|2024-11-27 09:31:40|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|1
1732699910000|2024-11-27 09:31:50|4251.8|4245.8|4250.3|4244.3|4251.8|4245.8|4249.8|4243.8|14
1732699920000|2024-11-27 09:32:00|4250.8|4244.8|4249.8|4243.8|4251.3|4245.3|4249.8|4243.8|2
1732699930000|2024-11-27 09:32:10|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|6
1732699940000|2024-11-27 09:32:20|4249.8|4243.8|4250.8|4244.8|4250.8|4244.8|4249.8|4243.8|15
1732699950000|2024-11-27 09:32:30|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1732699960000|2024-11-27 09:32:40|4250.8|4244.8|4252.3|4246.3|4252.3|4246.3|4250.8|4244.8|1
1732699980000|2024-11-27 09:33:00|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|1
1732699990000|2024-11-27 09:33:10|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.3|4246.3|2
1732700000000|2024-11-27 09:33:20|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4252.8|4246.8|0
1732700010000|2024-11-27 09:33:30|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1732700020000|2024-11-27 09:33:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1732700030000|2024-11-27 09:33:50|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|1
1732700040000|2024-11-27 09:34:00|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1732700050000|2024-11-27 09:34:10|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1732700060000|2024-11-27 09:34:20|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|2
1732700100000|2024-11-27 09:35:00|||||||||3
1732700110000|2024-11-27 09:35:10|4253.8|4247.8|4254.3|4248.3|4254.8|4248.8|4253.8|4247.8|5
1732700120000|2024-11-27 09:35:20|4253.8|4247.8|4255.3|4249.3|4255.8|4249.8|4253.8|4247.8|8
1732700130000|2024-11-27 09:35:30|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|1
1732700140000|2024-11-27 09:35:40|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|1
1732700150000|2024-11-27 09:35:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1732700160000|2024-11-27 09:36:00|4254.4|4248.4|4255.8|4249.8|4255.8|4249.8|4254.3|4248.3|20
1732700170000|2024-11-27 09:36:10|4256.8|4250.8|4254.8|4248.8|4256.8|4250.8|4254.8|4248.8|4
1732700180000|2024-11-27 09:36:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1732700190000|2024-11-27 09:36:30|4254.8|4248.8|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|0
1732700200000|2024-11-27 09:36:40|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|5
1732700220000|2024-11-27 09:37:00|||||||||1
1732700230000|2024-11-27 09:37:10|||||||||1
1732700250000|2024-11-27 09:37:30|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|1
1732700260000|2024-11-27 09:37:40|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|0
1732700270000|2024-11-27 09:37:50|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|11
1732700280000|2024-11-27 09:38:00|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|1
1732700290000|2024-11-27 09:38:10|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|2
1732700310000|2024-11-27 09:38:30|4256.8|4250.8|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|2
1732700330000|2024-11-27 09:38:50|4256.8|4250.8|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1732700340000|2024-11-27 09:39:00|4256.3|4250.3|4257.8|4251.8|4257.8|4251.8|4256.3|4250.3|3
1732700350000|2024-11-27 09:39:10|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|1
1732700400000|2024-11-27 09:40:00|4256.8|4250.8|4256.3|4250.3|4257.3|4251.3|4256.3|4250.3|1
1732700410000|2024-11-27 09:40:10|4255.8|4249.8|4256.3|4250.3|4256.8|4250.8|4255.8|4249.8|9
1732700440000|2024-11-27 09:40:40|||||||||1
1732700460000|2024-11-27 09:41:00|||||||||1
1732700470000|2024-11-27 09:41:10|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|18
1732700510000|2024-11-27 09:41:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|2
1732700520000|2024-11-27 09:42:00|||||||||3
1732700530000|2024-11-27 09:42:10|4254.3|4248.3|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|5
1732700540000|2024-11-27 09:42:20|4255.8|4249.8|4256.3|4250.3|4256.3|4250.3|4255.8|4249.8|5
1732700550000|2024-11-27 09:42:30|4256.8|4250.8|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|0
1732700560000|2024-11-27 09:42:40|4256.8|4250.8|4257.3|4251.3|4257.8|4251.8|4256.8|4250.8|1
1732700570000|2024-11-27 09:42:50|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1732700590000|2024-11-27 09:43:10|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1732700600000|2024-11-27 09:43:20|4257.8|4251.8|4259.3|4253.3|4259.3|4253.3|4257.8|4251.8|4
1732700610000|2024-11-27 09:43:30|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|0
1732700620000|2024-11-27 09:43:40|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|1
1732700630000|2024-11-27 09:43:50|4258.3|4252.3|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|1
1732700640000|2024-11-27 09:44:00|4258.8|4252.8|4259.3|4253.3|4259.8|4253.8|4258.8|4252.8|2
1732700650000|2024-11-27 09:44:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|1
1732700670000|2024-11-27 09:44:30|4258.8|4252.8|4257.8|4251.8|4258.8|4252.8|4257.3|4251.3|0
1732700680000|2024-11-27 09:44:40|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1732700690000|2024-11-27 09:44:50|4257.3|4251.3|4258.3|4252.3|4258.3|4252.3|4257.3|4251.3|1
1732700700000|2024-11-27 09:45:00|4257.3|4251.3|4257.8|4251.8|4257.8|4251.8|4257.3|4251.3|0
1732700710000|2024-11-27 09:45:10|4257.3|4251.3|4257.8|4251.8|4257.8|4251.8|4257.3|4251.3|0
1732700720000|2024-11-27 09:45:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|1
1732700730000|2024-11-27 09:45:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1732700740000|2024-11-27 09:45:40|4258.8|4252.8|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|1
1732700760000|2024-11-27 09:46:00|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.3|4251.3|1
1732700790000|2024-11-27 09:46:30|4258.8|4252.8|4258.3|4252.3|4258.8|4252.8|4258.3|4252.3|1
1732700800000|2024-11-27 09:46:40|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|0
1732700810000|2024-11-27 09:46:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1732700820000|2024-11-27 09:47:00|4258.3|4252.3|4257.3|4251.3|4258.3|4252.3|4256.8|4250.8|4
1732700830000|2024-11-27 09:47:10|4256.8|4250.8|4255.3|4249.3|4256.8|4250.8|4254.8|4248.8|21
1732700850000|2024-11-27 09:47:30|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|2
1732700860000|2024-11-27 09:47:40|||||||||1
1732700870000|2024-11-27 09:47:50|4253.8|4247.8|4254.3|4248.3|4254.3|4248.3|4253.8|4247.8|2
1732700880000|2024-11-27 09:48:00|||||||||2
1732700890000|2024-11-27 09:48:10|4253.8|4247.8|4254.3|4248.3|4254.8|4248.8|4253.8|4247.8|1
1732700900000|2024-11-27 09:48:20|4254.8|4248.8|4252.8|4246.8|4254.8|4248.8|4252.8|4246.8|6
1732700920000|2024-11-27 09:48:40|4253.8|4247.8|4254.8|4248.8|4255.3|4249.3|4253.8|4247.8|7
1732700930000|2024-11-27 09:48:50|4255.3|4249.3|4253.8|4247.8|4255.3|4249.3|4253.8|4247.8|0
1732700940000|2024-11-27 09:49:00|||||||||2
1732700960000|2024-11-27 09:49:20|||||||||16
1732700980000|2024-11-27 09:49:40|4252.3|4246.3|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|4
1732700990000|2024-11-27 09:49:50|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|0
1732701020000|2024-11-27 09:50:20|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1732701040000|2024-11-27 09:50:40|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|1
1732701050000|2024-11-27 09:50:50|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|1
1732701060000|2024-11-27 09:51:00|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1732701080000|2024-11-27 09:51:20|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|1
1732701090000|2024-11-27 09:51:30|4252.3|4246.3|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|3
1732701100000|2024-11-27 09:51:40|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|1
1732701110000|2024-11-27 09:51:50|||||||||1
1732701120000|2024-11-27 09:52:00|4251.3|4245.3|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|3
1732701130000|2024-11-27 09:52:10|4250.8|4244.8|4251.4|4245.4|4251.4|4245.4|4250.8|4244.8|0
1732701150000|2024-11-27 09:52:30|4251.3|4245.3|4250.8|4244.8|4251.3|4245.3|4250.8|4244.8|0
1732701160000|2024-11-27 09:52:40|4250.4|4244.4|4249.8|4243.8|4250.4|4244.4|4249.8|4243.8|9
1732701170000|2024-11-27 09:52:50|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|7
1732701180000|2024-11-27 09:53:00|4250.3|4244.3|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|2
1732701190000|2024-11-27 09:53:10|4250.8|4244.8|4250.4|4244.4|4250.8|4244.8|4250.4|4244.4|1
1732701200000|2024-11-27 09:53:20|4250.8|4244.8|4253.4|4247.4|4253.4|4247.4|4250.8|4244.8|1
1732701210000|2024-11-27 09:53:30|4253.3|4247.3|4252.3|4246.3|4253.3|4247.3|4252.3|4246.3|1
1732701220000|2024-11-27 09:53:40|4251.8|4245.8|4251.3|4245.3|4251.8|4245.8|4251.3|4245.3|1
1732701230000|2024-11-27 09:53:50|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|1
1732701240000|2024-11-27 09:54:00|4250.8|4244.8|4249.8|4243.8|4250.8|4244.8|4249.8|4243.8|1
1732701250000|2024-11-27 09:54:10|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4249.9|4243.9|2
1732701300000|2024-11-27 09:55:00|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4249.9|4243.9|2
1732701310000|2024-11-27 09:55:10|4250.8|4244.8|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|0
1732701320000|2024-11-27 09:55:20|4251.8|4245.8|4251.4|4245.4|4251.8|4245.8|4251.4|4245.4|1
1732701330000|2024-11-27 09:55:30|4251.3|4245.3|4250.8|4244.8|4251.8|4245.8|4250.8|4244.8|14
1732701340000|2024-11-27 09:55:40|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|1
1732701360000|2024-11-27 09:56:00|||||||||3
1732701390000|2024-11-27 09:56:30|4251.3|4245.3|4250.8|4244.8|4251.3|4245.3|4250.8|4244.8|3
1732701400000|2024-11-27 09:56:40|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|1
1732701410000|2024-11-27 09:56:50|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|0
1732701420000|2024-11-27 09:57:00|4250.3|4244.3|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|1
1732701430000|2024-11-27 09:57:10|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|9
1732701440000|2024-11-27 09:57:20|4251.8|4245.8|4251.3|4245.3|4251.8|4245.8|4251.3|4245.3|3
1732701450000|2024-11-27 09:57:30|4251.8|4245.8|4251.4|4245.4|4251.8|4245.8|4251.3|4245.3|0
1732701470000|2024-11-27 09:57:50|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1732701480000|2024-11-27 09:58:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|2
1732701500000|2024-11-27 09:58:20|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|1
1732701510000|2024-11-27 09:58:30|4250.4|4244.4|4250.3|4244.3|4250.4|4244.4|4250.3|4244.3|0
1732701520000|2024-11-27 09:58:40|4249.9|4243.9|4249.8|4243.8|4249.9|4243.9|4249.8|4243.8|1
1732701540000|2024-11-27 09:59:00|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|2
1732701550000|2024-11-27 09:59:10|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1732701560000|2024-11-27 09:59:20|4249.4|4243.4|4249.3|4243.3|4249.8|4243.8|4248.8|4242.8|5
1732701570000|2024-11-27 09:59:30|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1732701590000|2024-11-27 09:59:50|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4248.8|4242.8|2
1732701600000|2024-11-27 10:00:00|4248.8|4242.8|4247.8|4241.8|4248.8|4242.8|4247.8|4241.8|11
1732701610000|2024-11-27 10:00:10|||||||||5
1732701620000|2024-11-27 10:00:20|||||||||12
1732701640000|2024-11-27 10:00:40|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|3
1732701650000|2024-11-27 10:00:50|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1732701660000|2024-11-27 10:01:00|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4247.8|4241.8|14
1732701680000|2024-11-27 10:01:20|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|3
1732701690000|2024-11-27 10:01:30|||||||||1
1732701700000|2024-11-27 10:01:40|||||||||1
1732701760000|2024-11-27 10:02:40|4248.4|4242.4|4249.3|4243.3|4249.3|4243.3|4248.3|4242.3|7
1732701770000|2024-11-27 10:02:50|4248.8|4242.8|4249.3|4243.3|4249.8|4243.8|4248.8|4242.8|1
1732701800000|2024-11-27 10:03:20|4248.9|4242.9|4249.3|4243.3|4249.3|4243.3|4248.8|4242.8|0
1732701810000|2024-11-27 10:03:30|4248.8|4242.8|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|0
1732701820000|2024-11-27 10:03:40|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4248.8|4242.8|0
1732701830000|2024-11-27 10:03:50|4248.8|4242.8|4249.3|4243.3|4249.3|4243.3|4248.8|4242.8|0
1732701840000|2024-11-27 10:04:00|4248.8|4242.8|4248.3|4242.3|4249.3|4243.3|4248.3|4242.3|1
1732701860000|2024-11-27 10:04:20|||||||||1
1732701870000|2024-11-27 10:04:30|4247.8|4241.8|4248.3|4242.3|4248.3|4242.3|4247.8|4241.8|1
1732701880000|2024-11-27 10:04:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|2
1732701900000|2024-11-27 10:05:00|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|5
1732701920000|2024-11-27 10:05:20|4247.9|4241.9|4248.3|4242.3|4248.3|4242.3|4247.9|4241.9|1
1732701930000|2024-11-27 10:05:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1732701940000|2024-11-27 10:05:40|4248.9|4242.9|4250.3|4244.3|4250.3|4244.3|4248.9|4242.9|10
1732701960000|2024-11-27 10:06:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|2
1732701970000|2024-11-27 10:06:10|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|2
1732701980000|2024-11-27 10:06:20|4250.8|4244.8|4251.3|4245.3|4251.8|4245.8|4250.8|4244.8|2
1732701990000|2024-11-27 10:06:30|4251.8|4245.8|4253.3|4247.3|4253.3|4247.3|4251.8|4245.8|7
1732702000000|2024-11-27 10:06:40|||||||||3
1732702030000|2024-11-27 10:07:10|4252.4|4246.4|4252.3|4246.3|4252.4|4246.4|4252.3|4246.3|1
1732702040000|2024-11-27 10:07:20|4252.4|4246.4|4252.3|4246.3|4252.4|4246.4|4252.3|4246.3|0
1732702080000|2024-11-27 10:08:00|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|2
1732702130000|2024-11-27 10:08:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4250.8|4244.8|3
1732702140000|2024-11-27 10:09:00|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4
1732702150000|2024-11-27 10:09:10|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1732702160000|2024-11-27 10:09:20|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|3
1732702170000|2024-11-27 10:09:30|4251.8|4245.8|4251.3|4245.3|4251.8|4245.8|4251.3|4245.3|6
1732702180000|2024-11-27 10:09:40|4250.8|4244.8|4251.3|4245.3|4251.3|4245.3|4250.8|4244.8|1
1732702210000|2024-11-27 10:10:10|4252.3|4246.3|4251.3|4245.3|4252.3|4246.3|4251.3|4245.3|4
1732702220000|2024-11-27 10:10:20|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.3|4245.3|5
1732702230000|2024-11-27 10:10:30|||||||||1
1732702240000|2024-11-27 10:10:40|4252.8|4246.8|4254.3|4248.3|4254.8|4248.8|4252.8|4246.8|2
1732702250000|2024-11-27 10:10:50|4254.8|4248.8|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|0
1732702260000|2024-11-27 10:11:00|4253.9|4247.9|4253.3|4247.3|4253.9|4247.9|4253.3|4247.3|21
1732702300000|2024-11-27 10:11:40|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|3
1732702310000|2024-11-27 10:11:50|4252.4|4246.4|4254.9|4248.9|4254.9|4248.9|4252.4|4246.4|3
1732702320000|2024-11-27 10:12:00|4255.8|4249.8|4254.4|4248.4|4255.8|4249.8|4254.4|4248.4|14
1732702330000|2024-11-27 10:12:10|4254.8|4248.8|4254.4|4248.4|4254.8|4248.8|4254.4|4248.4|2
1732702340000|2024-11-27 10:12:20|4254.8|4248.8|4255.3|4249.3|4255.3|4249.3|4254.8|4248.8|1
1732702400000|2024-11-27 10:13:20|4254.9|4248.9|4256.3|4250.3|4256.4|4250.4|4254.9|4248.9|15
1732702410000|2024-11-27 10:13:30|4255.9|4249.9|4256.3|4250.3|4256.3|4250.3|4255.3|4249.3|0
1732702420000|2024-11-27 10:13:40|||||||||1
1732702430000|2024-11-27 10:13:50|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|1
1732702450000|2024-11-27 10:14:10|4256.8|4250.8|4256.4|4250.4|4256.8|4250.8|4256.4|4250.4|1
1732702460000|2024-11-27 10:14:20|4255.8|4249.8|4257.3|4251.3|4257.8|4251.8|4255.8|4249.8|6
1732702470000|2024-11-27 10:14:30|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|1
1732702490000|2024-11-27 10:14:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1732702500000|2024-11-27 10:15:00|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|1
1732702510000|2024-11-27 10:15:10|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|2
1732702520000|2024-11-27 10:15:20|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|0
1732702530000|2024-11-27 10:15:30|4256.4|4250.4|4257.3|4251.3|4257.8|4251.8|4256.4|4250.4|5
1732702540000|2024-11-27 10:15:40|4257.8|4251.8|4257.3|4251.3|4257.8|4251.8|4257.3|4251.3|1
1732702550000|2024-11-27 10:15:50|4256.8|4250.8|4257.3|4251.3|4257.3|4251.3|4256.8|4250.8|1
1732702570000|2024-11-27 10:16:10|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|4
1732702580000|2024-11-27 10:16:20|4256.8|4250.8|4256.3|4250.3|4256.8|4250.8|4256.3|4250.3|2
1732702590000|2024-11-27 10:16:30|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|0
1732702600000|2024-11-27 10:16:40|4254.8|4248.8|4255.8|4249.8|4255.8|4249.8|4254.8|4248.8|9
1732702610000|2024-11-27 10:16:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|1
1732702620000|2024-11-27 10:17:00|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|0
1732702630000|2024-11-27 10:17:10|||||||||1
1732702640000|2024-11-27 10:17:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|24
1732702660000|2024-11-27 10:17:40|4254.3|4248.3|4252.3|4246.3|4254.3|4248.3|4252.3|4246.3|19
1732702670000|2024-11-27 10:17:50|4252.8|4246.8|4252.8|4246.8|4253.8|4247.8|4252.8|4246.8|3
1732702680000|2024-11-27 10:18:00|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|2
1732702690000|2024-11-27 10:18:10|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|2
1732702700000|2024-11-27 10:18:20|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|1
1732702710000|2024-11-27 10:18:30|4252.4|4246.4|4252.3|4246.3|4252.4|4246.4|4252.3|4246.3|1
1732702740000|2024-11-27 10:19:00|4252.8|4246.8|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|0
1732702750000|2024-11-27 10:19:10|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|2
1732702760000|2024-11-27 10:19:20|4252.3|4246.3|4252.8|4246.8|4252.9|4246.9|4252.3|4246.3|2
1732702770000|2024-11-27 10:19:30|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|1
1732702800000|2024-11-27 10:20:00|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|2
1732702820000|2024-11-27 10:20:20|||||||||2
1732702830000|2024-11-27 10:20:30|||||||||1
1732702850000|2024-11-27 10:20:50|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|1
1732702860000|2024-11-27 10:21:00|||||||||3
1732702880000|2024-11-27 10:21:20|||||||||1
1732702900000|2024-11-27 10:21:40|||||||||1
1732702950000|2024-11-27 10:22:30|||||||||1
1732702960000|2024-11-27 10:22:40|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|1
1732702970000|2024-11-27 10:22:50|||||||||1
1732702980000|2024-11-27 10:23:00|4251.3|4245.3|4250.8|4244.8|4251.3|4245.3|4250.8|4244.8|2
1732703000000|2024-11-27 10:23:20|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|3
1732703010000|2024-11-27 10:23:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|14
1732703020000|2024-11-27 10:23:40|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|2
1732703040000|2024-11-27 10:24:00|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|0
1732703050000|2024-11-27 10:24:10|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1732703080000|2024-11-27 10:24:40|||||||||1
1732703090000|2024-11-27 10:24:50|4252.9|4246.9|4252.8|4246.8|4252.9|4246.9|4252.8|4246.8|2
1732703100000|2024-11-27 10:25:00|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|3
1732703110000|2024-11-27 10:25:10|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|3
1732703120000|2024-11-27 10:25:20|4252.9|4246.9|4252.3|4246.3|4252.9|4246.9|4252.3|4246.3|4
1732703160000|2024-11-27 10:26:00|4252.4|4246.4|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|1
1732703170000|2024-11-27 10:26:10|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|52
1732703180000|2024-11-27 10:26:20|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|280
1732703190000|2024-11-27 10:26:30|4251.4|4245.4|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|0
1732703200000|2024-11-27 10:26:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1732703220000|2024-11-27 10:27:00|4252.8|4246.8|4252.9|4246.9|4252.9|4246.9|4252.8|4246.8|12
1732703230000|2024-11-27 10:27:10|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1732703250000|2024-11-27 10:27:30|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|0
1732703270000|2024-11-27 10:27:50|4252.8|4246.8|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|2
1732703280000|2024-11-27 10:28:00|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|3
1732703330000|2024-11-27 10:28:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1732703340000|2024-11-27 10:29:00|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|0
1732703350000|2024-11-27 10:29:10|4252.9|4246.9|4252.8|4246.8|4252.9|4246.9|4252.8|4246.8|1
1732703360000|2024-11-27 10:29:20|4252.9|4246.9|4252.8|4246.8|4252.9|4246.9|4252.8|4246.8|0
1732703370000|2024-11-27 10:29:30|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1732703380000|2024-11-27 10:29:40|4252.8|4246.8|4252.8|4246.8|4252.9|4246.9|4252.8|4246.8|0
1732703390000|2024-11-27 10:29:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.8|4246.8|3
1732703400000|2024-11-27 10:30:00|4252.8|4246.8|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|1
1732703410000|2024-11-27 10:30:10|4252.8|4246.8|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|3
1732703420000|2024-11-27 10:30:20|||||||||1
1732703430000|2024-11-27 10:30:30|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|0
1732703450000|2024-11-27 10:30:50|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|1
1732703460000|2024-11-27 10:31:00|4250.8|4244.8|4250.8|4244.8|4250.9|4244.9|4250.8|4244.8|0
1732703470000|2024-11-27 10:31:10|4250.9|4244.9|4250.8|4244.8|4250.9|4244.9|4250.8|4244.8|0
1732703500000|2024-11-27 10:31:40|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4
1732703520000|2024-11-27 10:32:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1732703530000|2024-11-27 10:32:10|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|6
1732703550000|2024-11-27 10:32:30|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1732703560000|2024-11-27 10:32:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|3
1732703630000|2024-11-27 10:33:50|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|5
1732703640000|2024-11-27 10:34:00|4248.9|4242.9|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|11
1732703680000|2024-11-27 10:34:40|||||||||1
1732703690000|2024-11-27 10:34:50|4248.4|4242.4|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|3
1732703700000|2024-11-27 10:35:00|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|3
1732703720000|2024-11-27 10:35:20|4248.9|4242.9|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|1
1732703730000|2024-11-27 10:35:30|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1732703750000|2024-11-27 10:35:50|||||||||1
1732703760000|2024-11-27 10:36:00|||||||||3
1732703790000|2024-11-27 10:36:30|4248.9|4242.9|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|8
1732703820000|2024-11-27 10:37:00|||||||||1
1732703830000|2024-11-27 10:37:10|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|1
1732703840000|2024-11-27 10:37:20|4248.4|4242.4|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|5
1732703850000|2024-11-27 10:37:30|||||||||2
1732703860000|2024-11-27 10:37:40|4249.8|4243.8|4248.9|4242.9|4249.8|4243.8|4248.9|4242.9|2
1732703870000|2024-11-27 10:37:50|4249.8|4243.8|4248.9|4242.9|4249.8|4243.8|4248.9|4242.9|12
1732703890000|2024-11-27 10:38:10|||||||||2
1732703950000|2024-11-27 10:39:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1732703990000|2024-11-27 10:39:50|4248.9|4242.9|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|11
1732704000000|2024-11-27 10:40:00|4248.4|4242.4|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|8
1732704010000|2024-11-27 10:40:10|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|7
1732704020000|2024-11-27 10:40:20|4249.9|4243.9|4251.4|4245.4|4251.4|4245.4|4249.9|4243.9|2
1732704030000|2024-11-27 10:40:30|4251.9|4245.9|4252.4|4246.4|4252.8|4246.8|4251.4|4245.4|5
1732704090000|2024-11-27 10:41:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1732704100000|2024-11-27 10:41:40|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|2
1732704120000|2024-11-27 10:42:00|4250.4|4244.4|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|0
1732704150000|2024-11-27 10:42:30|||||||||1
1732704160000|2024-11-27 10:42:40|4251.3|4245.3|4250.9|4244.9|4251.3|4245.3|4250.9|4244.9|0
1732704190000|2024-11-27 10:43:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1732704210000|2024-11-27 10:43:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1732704220000|2024-11-27 10:43:40|4249.4|4243.4|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|0
1732704250000|2024-11-27 10:44:10|4250.4|4244.4|4250.4|4244.4|4250.8|4244.8|4250.4|4244.4|4
1732704260000|2024-11-27 10:44:20|4249.9|4243.9|4250.9|4244.9|4250.9|4244.9|4249.9|4243.9|2
1732704270000|2024-11-27 10:44:30|4250.8|4244.8|4250.4|4244.4|4250.8|4244.8|4250.4|4244.4|0
1732704290000|2024-11-27 10:44:50|4249.8|4243.8|4249.9|4243.9|4249.9|4243.9|4249.8|4243.8|4
1732704300000|2024-11-27 10:45:00|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1732704350000|2024-11-27 10:45:50|4249.8|4243.8|4249.4|4243.4|4249.8|4243.8|4249.4|4243.4|1
1732704360000|2024-11-27 10:46:00|4249.8|4243.8|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|1
1732704380000|2024-11-27 10:46:20|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|2
1732704400000|2024-11-27 10:46:40|||||||||1
1732704410000|2024-11-27 10:46:50|||||||||2
1732704430000|2024-11-27 10:47:10|4249.9|4243.9|4250.4|4244.4|4250.8|4244.8|4249.9|4243.9|7
1732704480000|2024-11-27 10:48:00|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|3
1732704490000|2024-11-27 10:48:10|4249.3|4243.3|4248.9|4242.9|4249.3|4243.3|4248.9|4242.9|3
1732704540000|2024-11-27 10:49:00|4248.8|4242.8|4248.4|4242.4|4248.8|4242.8|4248.3|4242.3|4
1732704550000|2024-11-27 10:49:10|4248.9|4242.9|4250.4|4244.4|4250.4|4244.4|4248.8|4242.8|6
1732704560000|2024-11-27 10:49:20|4250.8|4244.8|4250.4|4244.4|4250.8|4244.8|4250.3|4244.3|2
1732704580000|2024-11-27 10:49:40|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|2
1732704600000|2024-11-27 10:50:00|4250.3|4244.3|4249.8|4243.8|4250.3|4244.3|4249.8|4243.8|2
1732704610000|2024-11-27 10:50:10|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1732704660000|2024-11-27 10:51:00|4250.8|4244.8|4250.4|4244.4|4250.8|4244.8|4250.4|4244.4|5
1732704670000|2024-11-27 10:51:10|4250.8|4244.8|4250.9|4244.9|4250.9|4244.9|4250.8|4244.8|0
1732704700000|2024-11-27 10:51:40|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1732704710000|2024-11-27 10:51:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1732704720000|2024-11-27 10:52:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1732704760000|2024-11-27 10:52:40|4250.8|4244.8|4250.9|4244.9|4250.9|4244.9|4250.8|4244.8|1
1732704840000|2024-11-27 10:54:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|2
1732704850000|2024-11-27 10:54:10|4250.8|4244.8|4250.4|4244.4|4250.8|4244.8|4250.4|4244.4|2
1732704860000|2024-11-27 10:54:20|||||||||2
1732704870000|2024-11-27 10:54:30|4250.8|4244.8|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|2
1732704880000|2024-11-27 10:54:40|||||||||1
1732704920000|2024-11-27 10:55:20|4251.8|4245.8|4251.4|4245.4|4251.8|4245.8|4251.4|4245.4|6
1732704940000|2024-11-27 10:55:40|||||||||1
1732704970000|2024-11-27 10:56:10|4251.3|4245.3|4250.4|4244.4|4251.4|4245.4|4250.4|4244.4|1
1732704980000|2024-11-27 10:56:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1732705000000|2024-11-27 10:56:40|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|0
1732705020000|2024-11-27 10:57:00|4250.8|4244.8|4248.8|4242.8|4250.8|4244.8|4248.4|4242.4|4
1732705030000|2024-11-27 10:57:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1732705040000|2024-11-27 10:57:20|4248.9|4242.9|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|31
1732705080000|2024-11-27 10:58:00|4248.8|4242.8|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|2
1732705090000|2024-11-27 10:58:10|4248.4|4242.4|4249.8|4243.8|4249.8|4243.8|4248.4|4242.4|3
1732705100000|2024-11-27 10:58:20|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1732705110000|2024-11-27 10:58:30|4250.3|4244.3|4249.4|4243.4|4250.4|4244.4|4249.4|4243.4|2
1732705130000|2024-11-27 10:58:50|4249.8|4243.8|4250.9|4244.9|4251.4|4245.4|4249.8|4243.8|1
1732705140000|2024-11-27 10:59:00|4251.4|4245.4|4251.8|4245.8|4251.8|4245.8|4250.9|4244.9|3
1732705150000|2024-11-27 10:59:10|4251.4|4245.4|4251.3|4245.3|4251.4|4245.4|4251.3|4245.3|0
1732705170000|2024-11-27 10:59:30|4251.4|4245.4|4251.4|4245.4|4251.8|4245.8|4251.4|4245.4|1
1732705190000|2024-11-27 10:59:50|4251.3|4245.3|4251.4|4245.4|4251.4|4245.4|4251.3|4245.3|0
1732705200000|2024-11-27 11:00:00|4251.3|4245.3|4250.9|4244.9|4251.3|4245.3|4250.4|4244.4|1
1732705210000|2024-11-27 11:00:10|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|2
1732705220000|2024-11-27 11:00:20|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1732705230000|2024-11-27 11:00:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4
1732705240000|2024-11-27 11:00:40|||||||||1
1732705250000|2024-11-27 11:00:50|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.3|4243.3|5
1732705280000|2024-11-27 11:01:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1732705300000|2024-11-27 11:01:40|||||||||1
1732705310000|2024-11-27 11:01:50|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1732705340000|2024-11-27 11:02:20|||||||||1
1732705370000|2024-11-27 11:02:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1732705380000|2024-11-27 11:03:00|4249.9|4243.9|4250.3|4244.3|4250.3|4244.3|4249.9|4243.9|21
1732705390000|2024-11-27 11:03:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1732705420000|2024-11-27 11:03:40|||||||||1
1732705440000|2024-11-27 11:04:00|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|1
1732705450000|2024-11-27 11:04:10|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|1
1732705560000|2024-11-27 11:06:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|15
1732705570000|2024-11-27 11:06:10|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|1
1732705590000|2024-11-27 11:06:30|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1732705600000|2024-11-27 11:06:40|4252.4|4246.4|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|1
1732705610000|2024-11-27 11:06:50|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|1
1732705630000|2024-11-27 11:07:10|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|1
1732705660000|2024-11-27 11:07:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4
1732705680000|2024-11-27 11:08:00|4252.8|4246.8|4255.3|4249.3|4255.4|4249.4|4252.4|4246.4|2
1732705690000|2024-11-27 11:08:10|4255.4|4249.4|4254.4|4248.4|4255.4|4249.4|4254.4|4248.4|1
1732705700000|2024-11-27 11:08:20|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|1
1732705710000|2024-11-27 11:08:30|||||||||1
1732705720000|2024-11-27 11:08:40|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|1
1732705740000|2024-11-27 11:09:00|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|2
1732705770000|2024-11-27 11:09:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1732705780000|2024-11-27 11:09:40|4253.4|4247.4|4254.4|4248.4|4254.4|4248.4|4253.4|4247.4|15
1732705790000|2024-11-27 11:09:50|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|0
1732705800000|2024-11-27 11:10:00|4256.4|4250.4|4255.4|4249.4|4256.4|4250.4|4255.4|4249.4|0
1732705820000|2024-11-27 11:10:20|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|0
1732705830000|2024-11-27 11:10:30|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|0
1732705840000|2024-11-27 11:10:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|1
1732705880000|2024-11-27 11:11:20|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1732705890000|2024-11-27 11:11:30|4252.4|4246.4|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|1
1732705900000|2024-11-27 11:11:40|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|11
1732705910000|2024-11-27 11:11:50|4253.4|4247.4|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1732705920000|2024-11-27 11:12:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1732705930000|2024-11-27 11:12:10|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|2
1732705940000|2024-11-27 11:12:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.4|4247.4|0
1732705950000|2024-11-27 11:12:30|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|7
1732705970000|2024-11-27 11:12:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1732705980000|2024-11-27 11:13:00|4252.4|4246.4|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|11
1732705990000|2024-11-27 11:13:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|2
1732706010000|2024-11-27 11:13:30|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|2
1732706030000|2024-11-27 11:13:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1732706050000|2024-11-27 11:14:10|4250.4|4244.4|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|3
1732706080000|2024-11-27 11:14:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1732706090000|2024-11-27 11:14:50|||||||||1
1732706140000|2024-11-27 11:15:40|||||||||1
1732706190000|2024-11-27 11:16:30|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|18
1732706200000|2024-11-27 11:16:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1732706220000|2024-11-27 11:17:00|4253.4|4247.4|4254.4|4248.4|4254.4|4248.4|4253.4|4247.4|0
1732706270000|2024-11-27 11:17:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1732706280000|2024-11-27 11:18:00|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1732706290000|2024-11-27 11:18:10|4253.9|4247.9|4253.4|4247.4|4254.4|4248.4|4253.4|4247.4|2
1732706300000|2024-11-27 11:18:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1732706330000|2024-11-27 11:18:50|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|2
1732706350000|2024-11-27 11:19:10|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1732706360000|2024-11-27 11:19:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1732706370000|2024-11-27 11:19:30|4255.4|4249.4|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|12
1732706380000|2024-11-27 11:19:40|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|1
1732706390000|2024-11-27 11:19:50|4254.9|4248.9|4255.9|4249.9|4255.9|4249.9|4254.9|4248.9|0
1732706400000|2024-11-27 11:20:00|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|1
1732706410000|2024-11-27 11:20:10|4256.3|4250.3|4256.4|4250.4|4256.4|4250.4|4256.3|4250.3|0
1732706440000|2024-11-27 11:20:40|4255.9|4249.9|4254.4|4248.4|4256.3|4250.3|4254.4|4248.4|1
1732706450000|2024-11-27 11:20:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1732706470000|2024-11-27 11:21:10|4254.4|4248.4|4253.4|4247.4|4254.4|4248.4|4253.4|4247.4|14
1732706480000|2024-11-27 11:21:20|4253.3|4247.3|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|7
1732706490000|2024-11-27 11:21:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|3
1732706500000|2024-11-27 11:21:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|5
1732706510000|2024-11-27 11:21:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1732706520000|2024-11-27 11:22:00|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1732706530000|2024-11-27 11:22:10|||||||||1
1732706540000|2024-11-27 11:22:20|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|2
1732706570000|2024-11-27 11:22:50|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|3
1732706590000|2024-11-27 11:23:10|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1732706600000|2024-11-27 11:23:20|||||||||2
1732706630000|2024-11-27 11:23:50|||||||||2
1732706640000|2024-11-27 11:24:00|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1732706650000|2024-11-27 11:24:10|4253.3|4247.3|4253.4|4247.4|4253.4|4247.4|4253.3|4247.3|2
1732706660000|2024-11-27 11:24:20|4253.3|4247.3|4253.4|4247.4|4253.4|4247.4|4253.3|4247.3|0
1732706680000|2024-11-27 11:24:40|4253.3|4247.3|4253.3|4247.3|4253.4|4247.4|4253.3|4247.3|0
1732706690000|2024-11-27 11:24:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|10
1732706720000|2024-11-27 11:25:20|4253.3|4247.3|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|1
1732706730000|2024-11-27 11:25:30|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1732706740000|2024-11-27 11:25:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1732706750000|2024-11-27 11:25:50|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|1
1732706770000|2024-11-27 11:26:10|4253.9|4247.9|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|2
1732706780000|2024-11-27 11:26:20|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1732706800000|2024-11-27 11:26:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|1
1732706820000|2024-11-27 11:27:00|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|2
1732706850000|2024-11-27 11:27:30|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1732706860000|2024-11-27 11:27:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|5
1732706880000|2024-11-27 11:28:00|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|2
1732706890000|2024-11-27 11:28:10|4253.9|4247.9|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|0
1732706900000|2024-11-27 11:28:20|4253.4|4247.4|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|14
1732706930000|2024-11-27 11:28:50|||||||||2
1732706960000|2024-11-27 11:29:20|||||||||8
1732706970000|2024-11-27 11:29:30|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|2
1732706990000|2024-11-27 11:29:50|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|0
1732707000000|2024-11-27 11:30:00|4252.9|4246.9|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|1
1732707050000|2024-11-27 11:30:50|4252.9|4246.9|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|1
1732707060000|2024-11-27 11:31:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|10
1732707070000|2024-11-27 11:31:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1732707080000|2024-11-27 11:31:20|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|0
1732707090000|2024-11-27 11:31:30|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|1
1732707100000|2024-11-27 11:31:40|4250.9|4244.9|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|2
1732707120000|2024-11-27 11:32:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1732707130000|2024-11-27 11:32:10|4250.9|4244.9|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|0
1732707140000|2024-11-27 11:32:20|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|1
1732707150000|2024-11-27 11:32:30|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|5
1732707180000|2024-11-27 11:33:00|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|2
1732707190000|2024-11-27 11:33:10|4248.4|4242.4|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|2
1732707200000|2024-11-27 11:33:20|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1732707210000|2024-11-27 11:33:30|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|0
1732707220000|2024-11-27 11:33:40|4249.3|4243.3|4249.4|4243.4|4249.4|4243.4|4249.3|4243.3|0
1732707240000|2024-11-27 11:34:00|4249.3|4243.3|4249.4|4243.4|4249.8|4243.8|4249.3|4243.3|2
1732707250000|2024-11-27 11:34:10|4249.9|4243.9|4250.4|4244.4|4250.8|4244.8|4249.9|4243.9|5
1732707290000|2024-11-27 11:34:50|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1732707330000|2024-11-27 11:35:30|||||||||1
1732707350000|2024-11-27 11:35:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1732707360000|2024-11-27 11:36:00|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|5
1732707380000|2024-11-27 11:36:20|||||||||18
1732707390000|2024-11-27 11:36:30|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|0
1732707400000|2024-11-27 11:36:40|4249.4|4243.4|4250.9|4244.9|4250.9|4244.9|4249.4|4243.4|11
1732707420000|2024-11-27 11:37:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1732707430000|2024-11-27 11:37:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1732707440000|2024-11-27 11:37:20|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1732707470000|2024-11-27 11:37:50|||||||||1
1732707480000|2024-11-27 11:38:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1732707490000|2024-11-27 11:38:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1732707500000|2024-11-27 11:38:20|4251.9|4245.9|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|1
1732707510000|2024-11-27 11:38:30|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|3
1732707520000|2024-11-27 11:38:40|4254.9|4248.9|4256.4|4250.4|4256.4|4250.4|4254.9|4248.9|5
1732707540000|2024-11-27 11:39:00|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|20
1732707550000|2024-11-27 11:39:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1732707560000|2024-11-27 11:39:20|4255.4|4249.4|4256.9|4250.9|4256.9|4250.9|4255.4|4249.4|2
1732707570000|2024-11-27 11:39:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|5
1732707580000|2024-11-27 11:39:40|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1732707590000|2024-11-27 11:39:50|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|0
1732707600000|2024-11-27 11:40:00|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|2
1732707610000|2024-11-27 11:40:10|4258.9|4252.9|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|8
1732707620000|2024-11-27 11:40:20|4259.9|4253.9|4262.9|4256.9|4262.9|4256.9|4259.4|4253.4|35
1732707630000|2024-11-27 11:40:30|||||||||11
1732707640000|2024-11-27 11:40:40|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|141
1732707670000|2024-11-27 11:41:10|4263.4|4257.4|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|3
1732707680000|2024-11-27 11:41:20|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|11
1732707690000|2024-11-27 11:41:30|4262.9|4256.9|4259.4|4253.4|4262.9|4256.9|4259.4|4253.4|7
1732707730000|2024-11-27 11:42:10|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|1
1732707750000|2024-11-27 11:42:30|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4257.9|4251.9|1
1732707760000|2024-11-27 11:42:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|4
1732707780000|2024-11-27 11:43:00|4262.9|4256.9|4261.4|4255.4|4262.9|4256.9|4260.4|4254.4|33
1732707800000|2024-11-27 11:43:20|||||||||1
1732707820000|2024-11-27 11:43:40|4260.4|4254.4|4260.3|4254.3|4260.4|4254.4|4259.9|4253.9|2
1732707830000|2024-11-27 11:43:50|4260.4|4254.4|4259.9|4253.9|4261.3|4255.3|4259.9|4253.9|0
1732707840000|2024-11-27 11:44:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1732707850000|2024-11-27 11:44:10|4259.9|4253.9|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|5
1732707860000|2024-11-27 11:44:20|4259.9|4253.9|4260.4|4254.4|4260.8|4254.8|4259.9|4253.9|6
1732707870000|2024-11-27 11:44:30|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|1
1732707880000|2024-11-27 11:44:40|4258.9|4252.9|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1732707890000|2024-11-27 11:44:50|4259.3|4253.3|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1732707900000|2024-11-27 11:45:00|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1732707910000|2024-11-27 11:45:10|4258.8|4252.8|4257.4|4251.4|4258.8|4252.8|4256.9|4250.9|9
1732707920000|2024-11-27 11:45:20|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|1
1732707930000|2024-11-27 11:45:30|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|1
1732707940000|2024-11-27 11:45:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1732707950000|2024-11-27 11:45:50|4257.3|4251.3|4257.4|4251.4|4257.4|4251.4|4257.3|4251.3|0
1732707970000|2024-11-27 11:46:10|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4256.9|4250.9|0
1732707980000|2024-11-27 11:46:20|4257.3|4251.3|4256.4|4250.4|4257.3|4251.3|4256.4|4250.4|1
1732707990000|2024-11-27 11:46:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1732708000000|2024-11-27 11:46:40|4256.3|4250.3|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|0
1732708010000|2024-11-27 11:46:50|4256.3|4250.3|4254.9|4248.9|4256.3|4250.3|4254.9|4248.9|0
1732708020000|2024-11-27 11:47:00|4255.3|4249.3|4255.4|4249.4|4255.4|4249.4|4255.3|4249.3|1
1732708030000|2024-11-27 11:47:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1732708060000|2024-11-27 11:47:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|48
1732708070000|2024-11-27 11:47:50|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|1
1732708080000|2024-11-27 11:48:00|4258.3|4252.3|4258.4|4252.4|4258.4|4252.4|4258.3|4252.3|2
1732708130000|2024-11-27 11:48:50|||||||||2
1732708140000|2024-11-27 11:49:00|4259.4|4253.4|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|0
1732708150000|2024-11-27 11:49:10|4260|4254|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|6
1732708160000|2024-11-27 11:49:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|1
1732708220000|2024-11-27 11:50:20|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1732708230000|2024-11-27 11:50:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4
1732708240000|2024-11-27 11:50:40|||||||||3
1732708260000|2024-11-27 11:51:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1732708270000|2024-11-27 11:51:10|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|0
1732708300000|2024-11-27 11:51:40|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1732708310000|2024-11-27 11:51:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1732708320000|2024-11-27 11:52:00|4257.8|4251.8|4258.4|4252.4|4258.4|4252.4|4257.4|4251.4|0
1732708330000|2024-11-27 11:52:10|4257.8|4251.8|4257.4|4251.4|4257.8|4251.8|4257.4|4251.4|0
1732708350000|2024-11-27 11:52:30|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1732708400000|2024-11-27 11:53:20|4256.8|4250.8|4256.9|4250.9|4256.9|4250.9|4256.8|4250.8|0
1732708410000|2024-11-27 11:53:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1732708450000|2024-11-27 11:54:10|4256.8|4250.8|4256.9|4250.9|4256.9|4250.9|4256.8|4250.8|0
1732708480000|2024-11-27 11:54:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1732708520000|2024-11-27 11:55:20|||||||||1
1732708550000|2024-11-27 11:55:50|4256.8|4250.8|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1732708570000|2024-11-27 11:56:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1732708600000|2024-11-27 11:56:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|2
1732708610000|2024-11-27 11:56:50|||||||||2
1732708620000|2024-11-27 11:57:00|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1732708630000|2024-11-27 11:57:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1732708650000|2024-11-27 11:57:30|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|2
1732708660000|2024-11-27 11:57:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|1
1732708680000|2024-11-27 11:58:00|||||||||19
1732708720000|2024-11-27 11:58:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1732708730000|2024-11-27 11:58:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1732708740000|2024-11-27 11:59:00|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1732708750000|2024-11-27 11:59:10|||||||||286
1732708790000|2024-11-27 11:59:50|||||||||2
1732708800000|2024-11-27 12:00:00|4256.9|4250.9|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|3
1732708810000|2024-11-27 12:00:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1732708820000|2024-11-27 12:00:20|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|1
1732708860000|2024-11-27 12:01:00|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4255.9|4249.9|1
1732708870000|2024-11-27 12:01:10|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4254.9|4248.9|1
1732708880000|2024-11-27 12:01:20|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1732708890000|2024-11-27 12:01:30|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1732708900000|2024-11-27 12:01:40|4255.4|4249.4|4254.4|4248.4|4255.4|4249.4|4254.4|4248.4|6
1732708920000|2024-11-27 12:02:00|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|2
1732708970000|2024-11-27 12:02:50|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4253.9|4247.9|2
1732709040000|2024-11-27 12:04:00|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|2
1732709050000|2024-11-27 12:04:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1732709080000|2024-11-27 12:04:40|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|2
1732709090000|2024-11-27 12:04:50|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1732709100000|2024-11-27 12:05:00|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1732709110000|2024-11-27 12:05:10|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|1
1732709120000|2024-11-27 12:05:20|||||||||1
1732709160000|2024-11-27 12:06:00|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|2
1732709170000|2024-11-27 12:06:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1732709180000|2024-11-27 12:06:20|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|1
1732709190000|2024-11-27 12:06:30|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1732709200000|2024-11-27 12:06:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1732709210000|2024-11-27 12:06:50|||||||||12
1732709220000|2024-11-27 12:07:00|4250.9|4244.9|4249.9|4243.9|4250.9|4244.9|4249.9|4243.9|17
1732709230000|2024-11-27 12:07:10|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|1
1732709250000|2024-11-27 12:07:30|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|0
1732709260000|2024-11-27 12:07:40|||||||||1
1732709270000|2024-11-27 12:07:50|4248.9|4242.9|4249.9|4243.9|4249.9|4243.9|4248.9|4242.9|6
1732709280000|2024-11-27 12:08:00|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|0
1732709290000|2024-11-27 12:08:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1732709310000|2024-11-27 12:08:30|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|3
1732709320000|2024-11-27 12:08:40|||||||||1
1732709330000|2024-11-27 12:08:50|||||||||2
1732709340000|2024-11-27 12:09:00|||||||||67
1732709350000|2024-11-27 12:09:10|||||||||178
1732709360000|2024-11-27 12:09:20|4246.9|4240.9|4245.9|4239.9|4247.4|4241.4|4245.9|4239.9|5
1732709370000|2024-11-27 12:09:30|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|1
1732709380000|2024-11-27 12:09:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1732709400000|2024-11-27 12:10:00|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|9
1732709410000|2024-11-27 12:10:10|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|0
1732709420000|2024-11-27 12:10:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|3
1732709430000|2024-11-27 12:10:30|||||||||1
1732709440000|2024-11-27 12:10:40|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1732709450000|2024-11-27 12:10:50|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|1
1732709470000|2024-11-27 12:11:10|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1732709480000|2024-11-27 12:11:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4
1732709490000|2024-11-27 12:11:30|4247.9|4241.9|4249.4|4243.4|4249.4|4243.4|4247.4|4241.4|5
1732709510000|2024-11-27 12:11:50|||||||||9
1732709520000|2024-11-27 12:12:00|4249.9|4243.9|4242.9|4236.9|4249.9|4243.9|4242.4|4236.4|23
1732709530000|2024-11-27 12:12:10|4242.4|4236.4|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|10
1732709540000|2024-11-27 12:12:20|||||||||1
1732709550000|2024-11-27 12:12:30|4242.3|4236.3|4242.4|4236.4|4243.4|4237.4|4241.4|4235.4|9
1732709570000|2024-11-27 12:12:50|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1732709580000|2024-11-27 12:13:00|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|3
1732709590000|2024-11-27 12:13:10|4242.9|4236.9|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|1
1732709610000|2024-11-27 12:13:30|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|16
1732709640000|2024-11-27 12:14:00|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|17
1732709660000|2024-11-27 12:14:20|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1732709670000|2024-11-27 12:14:30|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1732709690000|2024-11-27 12:14:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1732709700000|2024-11-27 12:15:00|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|1
1732709710000|2024-11-27 12:15:10|4241.4|4235.4|4242.4|4236.4|4242.4|4236.4|4241.4|4235.4|15
1732709720000|2024-11-27 12:15:20|||||||||1
1732709730000|2024-11-27 12:15:30|||||||||2
1732709760000|2024-11-27 12:16:00|||||||||1
1732709790000|2024-11-27 12:16:30|4241.4|4235.4|4242.4|4236.4|4242.4|4236.4|4241.4|4235.4|1
1732709800000|2024-11-27 12:16:40|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4
1732709810000|2024-11-27 12:16:50|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|10
1732709840000|2024-11-27 12:17:20|4243.9|4237.9|4244.4|4238.4|4244.9|4238.9|4243.9|4237.9|4
1732709850000|2024-11-27 12:17:30|4243.9|4237.9|4242.4|4236.4|4244.4|4238.4|4242.4|4236.4|12
1732709860000|2024-11-27 12:17:40|||||||||1
1732709930000|2024-11-27 12:18:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1732709960000|2024-11-27 12:19:20|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|1
1732709970000|2024-11-27 12:19:30|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.9|4237.9|0
1732709980000|2024-11-27 12:19:40|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|1
1732710000000|2024-11-27 12:20:00|4243.9|4237.9|4244.4|4238.4|4244.9|4238.9|4243.9|4237.9|1
1732710010000|2024-11-27 12:20:10|4244.9|4238.9|4243.9|4237.9|4244.9|4238.9|4243.9|4237.9|1
1732710020000|2024-11-27 12:20:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1732710030000|2024-11-27 12:20:30|4243.9|4237.9|4242.4|4236.4|4243.9|4237.9|4242.4|4236.4|1
1732710060000|2024-11-27 12:21:00|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|1
1732710090000|2024-11-27 12:21:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1732710100000|2024-11-27 12:21:40|4242.4|4236.4|4240.9|4234.9|4242.4|4236.4|4240.9|4234.9|44
1732710110000|2024-11-27 12:21:50|4240.4|4234.4|4240.9|4234.9|4241.4|4235.4|4240.4|4234.4|0
1732710120000|2024-11-27 12:22:00|4240.4|4234.4|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|1
1732710130000|2024-11-27 12:22:10|4240.5|4234.5|4240.4|4234.4|4240.5|4234.5|4240.4|4234.4|0
1732710140000|2024-11-27 12:22:20|4240.9|4234.9|4242.4|4236.4|4242.4|4236.4|4240.9|4234.9|1
1732710150000|2024-11-27 12:22:30|||||||||15
1732710170000|2024-11-27 12:22:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1732710180000|2024-11-27 12:23:00|4243.4|4237.4|4244.9|4238.9|4244.9|4238.9|4242.9|4236.9|6
1732710190000|2024-11-27 12:23:10|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|0
1732710200000|2024-11-27 12:23:20|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|1
1732710220000|2024-11-27 12:23:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1732710230000|2024-11-27 12:23:50|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|1
1732710240000|2024-11-27 12:24:00|4245.9|4239.9|4246.4|4240.4|4246.9|4240.9|4245.4|4239.4|14
1732710260000|2024-11-27 12:24:20|4246|4240|4247.4|4241.4|4247.4|4241.4|4245.9|4239.9|8
1732710290000|2024-11-27 12:24:50|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|0
1732710300000|2024-11-27 12:25:00|4246.4|4240.4|4247.9|4241.9|4247.9|4241.9|4245.9|4239.9|2
1732710310000|2024-11-27 12:25:10|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1732710340000|2024-11-27 12:25:40|4248.4|4242.4|4249.4|4243.4|4249.4|4243.4|4248.4|4242.4|18
1732710380000|2024-11-27 12:26:20|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1732710400000|2024-11-27 12:26:40|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|0
1732710410000|2024-11-27 12:26:50|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|0
1732710420000|2024-11-27 12:27:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1732710430000|2024-11-27 12:27:10|4248.4|4242.4|4249.4|4243.4|4249.9|4243.9|4248.4|4242.4|1
1732710440000|2024-11-27 12:27:20|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4
1732710450000|2024-11-27 12:27:30|||||||||5
1732710480000|2024-11-27 12:28:00|||||||||18
1732710490000|2024-11-27 12:28:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|2
1732710520000|2024-11-27 12:28:40|4248.5|4242.5|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|3
1732710540000|2024-11-27 12:29:00|4247.9|4241.9|4249.9|4243.9|4249.9|4243.9|4247.9|4241.9|2
1732710550000|2024-11-27 12:29:10|4250|4244|4250.4|4244.4|4250.4|4244.4|4250|4244|1
1732710560000|2024-11-27 12:29:20|||||||||2
1732710570000|2024-11-27 12:29:30|||||||||12
1732710630000|2024-11-27 12:30:30|4249.4|4243.4|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|2
1732710650000|2024-11-27 12:30:50|||||||||2
1732710660000|2024-11-27 12:31:00|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|11
1732710670000|2024-11-27 12:31:10|4249.9|4243.9|4250.9|4244.9|4250.9|4244.9|4249.4|4243.4|1
1732710680000|2024-11-27 12:31:20|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1732710700000|2024-11-27 12:31:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|7
1732710710000|2024-11-27 12:31:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1732710720000|2024-11-27 12:32:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1732710730000|2024-11-27 12:32:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1732710740000|2024-11-27 12:32:20|4250.9|4244.9|4252.4|4246.4|4252.4|4246.4|4250.9|4244.9|32
1732710750000|2024-11-27 12:32:30|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1732710760000|2024-11-27 12:32:40|||||||||1
1732710780000|2024-11-27 12:33:00|4253.9|4247.9|4255.4|4249.4|4256.4|4250.4|4253.4|4247.4|14
1732710790000|2024-11-27 12:33:10|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|5
1732710800000|2024-11-27 12:33:20|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1732710810000|2024-11-27 12:33:30|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1732710820000|2024-11-27 12:33:40|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|2
1732710830000|2024-11-27 12:33:50|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|3
1732710840000|2024-11-27 12:34:00|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1732710850000|2024-11-27 12:34:10|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|0
1732710860000|2024-11-27 12:34:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|12
1732710880000|2024-11-27 12:34:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|6
1732710890000|2024-11-27 12:34:50|4250.4|4244.4|4250.4|4244.4|4251.4|4245.4|4250.4|4244.4|1
1732710900000|2024-11-27 12:35:00|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250|4244|1
1732710910000|2024-11-27 12:35:10|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|7
1732710920000|2024-11-27 12:35:20|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|11
1732710930000|2024-11-27 12:35:30|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|30
1732710940000|2024-11-27 12:35:40|4253.9|4247.9|4255.4|4249.4|4255.8|4249.8|4253.9|4247.9|20
1732710950000|2024-11-27 12:35:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1732710960000|2024-11-27 12:36:00|4256.4|4250.4|4257.4|4251.4|4257.9|4251.9|4256.4|4250.4|28
1732710970000|2024-11-27 12:36:10|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1732710980000|2024-11-27 12:36:20|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1732710990000|2024-11-27 12:36:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|10
1732711020000|2024-11-27 12:37:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|1
1732711030000|2024-11-27 12:37:10|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1732711050000|2024-11-27 12:37:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|3
1732711060000|2024-11-27 12:37:40|||||||||1
1732711100000|2024-11-27 12:38:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1732711110000|2024-11-27 12:38:30|4254.9|4248.9|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|3
1732711120000|2024-11-27 12:38:40|||||||||2
1732711130000|2024-11-27 12:38:50|||||||||4
1732711140000|2024-11-27 12:39:00|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|5
1732711150000|2024-11-27 12:39:10|4255.4|4249.4|4256.4|4250.4|4256.9|4250.9|4255.4|4249.4|3
1732711160000|2024-11-27 12:39:20|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|1
1732711170000|2024-11-27 12:39:30|4256.4|4250.4|4257.9|4251.9|4257.9|4251.9|4256.4|4250.4|1
1732711180000|2024-11-27 12:39:40|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|1
1732711200000|2024-11-27 12:40:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|1
1732711210000|2024-11-27 12:40:10|4256.9|4250.9|4255.4|4249.4|4256.9|4250.9|4255.4|4249.4|2
1732711220000|2024-11-27 12:40:20|4255.9|4249.9|4257.4|4251.4|4257.4|4251.4|4255.9|4249.9|2
1732711230000|2024-11-27 12:40:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|3
1732711240000|2024-11-27 12:40:40|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|1
1732711250000|2024-11-27 12:40:50|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1732711260000|2024-11-27 12:41:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|5
1732711270000|2024-11-27 12:41:10|||||||||1
1732711280000|2024-11-27 12:41:20|||||||||1
1732711290000|2024-11-27 12:41:30|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|6
1732711300000|2024-11-27 12:41:40|4252.9|4246.9|4253.4|4247.4|4254.4|4248.4|4252.9|4246.9|13
1732711310000|2024-11-27 12:41:50|||||||||1
1732711320000|2024-11-27 12:42:00|4255.4|4249.4|4254.4|4248.4|4255.4|4249.4|4254.4|4248.4|18
1732711330000|2024-11-27 12:42:10|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|0
1732711340000|2024-11-27 12:42:20|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|8
1732711360000|2024-11-27 12:42:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|3
1732711370000|2024-11-27 12:42:50|4254.9|4248.9|4254.4|4248.4|4255.4|4249.4|4254.4|4248.4|12
1732711380000|2024-11-27 12:43:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1732711390000|2024-11-27 12:43:10|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|5
1732711420000|2024-11-27 12:43:40|4253.9|4247.9|4254.4|4248.4|4254.9|4248.9|4253.9|4247.9|4
1732711430000|2024-11-27 12:43:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1732711460000|2024-11-27 12:44:20|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|8
1732711470000|2024-11-27 12:44:30|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|2
1732711480000|2024-11-27 12:44:40|4255.9|4249.9|4254.4|4248.4|4255.9|4249.9|4254.4|4248.4|2
1732711490000|2024-11-27 12:44:50|4253.9|4247.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|0
1732711500000|2024-11-27 12:45:00|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|26
1732711510000|2024-11-27 12:45:10|4253.4|4247.4|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|0
1732711520000|2024-11-27 12:45:20|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1732711550000|2024-11-27 12:45:50|||||||||1
1732711560000|2024-11-27 12:46:00|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|2
1732711570000|2024-11-27 12:46:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|3
1732711580000|2024-11-27 12:46:20|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|5
1732711590000|2024-11-27 12:46:30|4248.4|4242.4|4247.4|4241.4|4248.9|4242.9|4246.9|4240.9|0
1732711610000|2024-11-27 12:46:50|4248.4|4242.4|4247.4|4241.4|4248.4|4242.4|4247.4|4241.4|4
1732711620000|2024-11-27 12:47:00|4246.9|4240.9|4243.4|4237.4|4247.4|4241.4|4243.4|4237.4|9
1732711630000|2024-11-27 12:47:10|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|7
1732711640000|2024-11-27 12:47:20|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1732711650000|2024-11-27 12:47:30|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1732711660000|2024-11-27 12:47:40|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|3
1732711670000|2024-11-27 12:47:50|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|2
1732711680000|2024-11-27 12:48:00|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|7
1732711690000|2024-11-27 12:48:10|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|3
1732711700000|2024-11-27 12:48:20|4243.9|4237.9|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|1
1732711710000|2024-11-27 12:48:30|||||||||40
1732711720000|2024-11-27 12:48:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1732711730000|2024-11-27 12:48:50|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|1
1732711740000|2024-11-27 12:49:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|2
1732711750000|2024-11-27 12:49:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|2
1732711760000|2024-11-27 12:49:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|2
1732711770000|2024-11-27 12:49:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|3
1732711780000|2024-11-27 12:49:40|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|1
1732711790000|2024-11-27 12:49:50|||||||||1
1732711800000|2024-11-27 12:50:00|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|2
1732711820000|2024-11-27 12:50:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1732711830000|2024-11-27 12:50:30|||||||||1
1732711840000|2024-11-27 12:50:40|||||||||5
1732711850000|2024-11-27 12:50:50|4240.9|4234.9|4240.4|4234.4|4240.9|4234.9|4240.4|4234.4|1
1732711860000|2024-11-27 12:51:00|4239.9|4233.9|4237.9|4231.9|4239.9|4233.9|4237.9|4231.9|22
1732711870000|2024-11-27 12:51:10|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|3
1732711880000|2024-11-27 12:51:20|4237.9|4231.9|4238.4|4232.4|4238.4|4232.4|4237.9|4231.9|1
1732711890000|2024-11-27 12:51:30|4237.4|4231.4|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|3
1732711900000|2024-11-27 12:51:40|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|2
1732711910000|2024-11-27 12:51:50|4238.9|4232.9|4239.4|4233.4|4239.4|4233.4|4238.4|4232.4|0
1732711920000|2024-11-27 12:52:00|4238.9|4232.9|4237.4|4231.4|4238.9|4232.9|4237.4|4231.4|2
1732711930000|2024-11-27 12:52:10|4237.9|4231.9|4238.9|4232.9|4238.9|4232.9|4237.9|4231.9|3
1732711940000|2024-11-27 12:52:20|4237.4|4231.4|4238.9|4232.9|4238.9|4232.9|4237.4|4231.4|7
1732711950000|2024-11-27 12:52:30|4239.4|4233.4|4238.4|4232.4|4239.4|4233.4|4238.4|4232.4|7
1732711980000|2024-11-27 12:53:00|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4237.4|4231.4|4
1732711990000|2024-11-27 12:53:10|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|32
1732712000000|2024-11-27 12:53:20|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|5
1732712010000|2024-11-27 12:53:30|||||||||5
1732712030000|2024-11-27 12:53:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1732712040000|2024-11-27 12:54:00|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|2
1732712060000|2024-11-27 12:54:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|6
1732712070000|2024-11-27 12:54:30|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4
1732712090000|2024-11-27 12:54:50|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|3
1732712110000|2024-11-27 12:55:10|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|47
1732712120000|2024-11-27 12:55:20|||||||||2
1732712130000|2024-11-27 12:55:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|2
1732712140000|2024-11-27 12:55:40|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|1
1732712150000|2024-11-27 12:55:50|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1732712160000|2024-11-27 12:56:00|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|5
1732712190000|2024-11-27 12:56:30|4233.9|4227.9|4232.4|4226.4|4233.9|4227.9|4232.4|4226.4|7
1732712200000|2024-11-27 12:56:40|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732712220000|2024-11-27 12:57:00|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|4
1732712230000|2024-11-27 12:57:10|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|14
1732712240000|2024-11-27 12:57:20|4234.4|4228.4|4235.4|4229.4|4235.4|4229.4|4234.4|4228.4|3
1732712250000|2024-11-27 12:57:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|35
1732712260000|2024-11-27 12:57:40|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|2
1732712270000|2024-11-27 12:57:50|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|1
1732712300000|2024-11-27 12:58:20|4231.9|4225.9|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|0
1732712310000|2024-11-27 12:58:30|||||||||1
1732712320000|2024-11-27 12:58:40|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|3
1732712330000|2024-11-27 12:58:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|6
1732712340000|2024-11-27 12:59:00|4231.4|4225.4|4229.9|4223.9|4231.9|4225.9|4229.9|4223.9|45
1732712350000|2024-11-27 12:59:10|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|4
1732712360000|2024-11-27 12:59:20|||||||||5
1732712370000|2024-11-27 12:59:30|||||||||3
1732712380000|2024-11-27 12:59:40|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|27
1732712390000|2024-11-27 12:59:50|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|2
1732712400000|2024-11-27 13:00:00|4228.9|4222.9|4226.9|4220.9|4232.4|4226.4|4226.9|4220.9|23
1732712410000|2024-11-27 13:00:10|4227.4|4221.4|4228.4|4222.4|4228.4|4222.4|4227.4|4221.4|3
1732712420000|2024-11-27 13:00:20|4227.9|4221.9|4228.4|4222.4|4228.4|4222.4|4227.5|4221.5|0
1732712430000|2024-11-27 13:00:30|4227.9|4221.9|4225.4|4219.4|4228.4|4222.4|4225.4|4219.4|23
1732712440000|2024-11-27 13:00:40|4225.9|4219.9|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|2
1732712450000|2024-11-27 13:00:50|4224.9|4218.9|4225.4|4219.4|4225.5|4219.5|4224.9|4218.9|16
1732712460000|2024-11-27 13:01:00|4225.5|4219.5|4227.4|4221.4|4227.9|4221.9|4225.5|4219.5|14
1732712470000|2024-11-27 13:01:10|4227.9|4221.9|4231.4|4225.4|4231.4|4225.4|4227.9|4221.9|20
1732712480000|2024-11-27 13:01:20|4231.9|4225.9|4230.4|4224.4|4232.4|4226.4|4229.9|4223.9|13
1732712490000|2024-11-27 13:01:30|4230.5|4224.5|4230.9|4224.9|4230.9|4224.9|4229.5|4223.5|53
1732712500000|2024-11-27 13:01:40|4231.4|4225.4|4231.4|4225.4|4231.5|4225.5|4231.4|4225.4|32
1732712510000|2024-11-27 13:01:50|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|1
1732712530000|2024-11-27 13:02:10|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|1
1732712550000|2024-11-27 13:02:30|4231.9|4225.9|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|7
1732712560000|2024-11-27 13:02:40|4232.4|4226.4|4233.4|4227.4|4233.9|4227.9|4232.4|4226.4|4
1732712570000|2024-11-27 13:02:50|4233.9|4227.9|4235.5|4229.5|4236|4230|4233.9|4227.9|4
1732712580000|2024-11-27 13:03:00|4235.9|4229.9|4234.4|4228.4|4236.9|4230.9|4234.4|4228.4|6
1732712590000|2024-11-27 13:03:10|4234.9|4228.9|4235.9|4229.9|4236.4|4230.4|4234.9|4228.9|3
1732712600000|2024-11-27 13:03:20|4236.4|4230.4|4236.4|4230.4|4236.9|4230.9|4235.9|4229.9|2
1732712610000|2024-11-27 13:03:30|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4237.4|4231.4|6
1732712620000|2024-11-27 13:03:40|4237.9|4231.9|4238.4|4232.4|4239.9|4233.9|4236.9|4230.9|9
1732712630000|2024-11-27 13:03:50|4237.9|4231.9|4237.4|4231.4|4237.9|4231.9|4236.9|4230.9|2
1732712640000|2024-11-27 13:04:00|4237|4231|4238.4|4232.4|4238.4|4232.4|4236.9|4230.9|7
1732712650000|2024-11-27 13:04:10|4237.9|4231.9|4239.4|4233.4|4239.4|4233.4|4237.4|4231.4|3
1732712660000|2024-11-27 13:04:20|4239|4233|4239.4|4233.4|4239.4|4233.4|4238.5|4232.5|2
1732712670000|2024-11-27 13:04:30|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|2
1732712680000|2024-11-27 13:04:40|4237.5|4231.5|4237.5|4231.5|4237.9|4231.9|4237.5|4231.5|9
1732712690000|2024-11-27 13:04:50|4236.9|4230.9|4237.5|4231.5|4237.9|4231.9|4236|4230|3
1732712700000|2024-11-27 13:05:00|4236.9|4230.9|4237.9|4231.9|4237.9|4231.9|4235.9|4229.9|9
1732712710000|2024-11-27 13:05:10|4237|4231|4237.5|4231.5|4238|4232|4236.5|4230.5|5
1732712720000|2024-11-27 13:05:20|4236.9|4230.9|4235.5|4229.5|4236.9|4230.9|4234.5|4228.5|6
1732712730000|2024-11-27 13:05:30|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.4|4227.4|64
1732712740000|2024-11-27 13:05:40|4233|4227|4233.9|4227.9|4233.9|4227.9|4233|4227|12
1732712750000|2024-11-27 13:05:50|4234.4|4228.4|4234.5|4228.5|4234.5|4228.5|4234.4|4228.4|5
1732712760000|2024-11-27 13:06:00|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4232.9|4226.9|17
1732712770000|2024-11-27 13:06:10|4232.9|4226.9|4231.5|4225.5|4232.9|4226.9|4229.5|4223.5|7
1732712780000|2024-11-27 13:06:20|4231.9|4225.9|4232.5|4226.5|4232.5|4226.5|4231.5|4225.5|4
1732712790000|2024-11-27 13:06:30|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|2
1732712800000|2024-11-27 13:06:40|4231.5|4225.5|4232|4226|4232|4226|4231.5|4225.5|3
1732712810000|2024-11-27 13:06:50|4231.9|4225.9|4231.5|4225.5|4231.9|4225.9|4231.5|4225.5|5
1732712820000|2024-11-27 13:07:00|4235.4|4229.4|4236.9|4230.9|4237.4|4231.4|4235.4|4229.4|15
1732712830000|2024-11-27 13:07:10|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|2
1732712840000|2024-11-27 13:07:20|4237.4|4231.4|4233.5|4227.5|4237.4|4231.4|4233.5|4227.5|7
1732712850000|2024-11-27 13:07:30|4233|4227|4233.4|4227.4|4233.5|4227.5|4232.9|4226.9|7
1732712860000|2024-11-27 13:07:40|4232.9|4226.9|4232.5|4226.5|4233|4227|4232.5|4226.5|3
1732712870000|2024-11-27 13:07:50|4232.9|4226.9|4230.5|4224.5|4233.4|4227.4|4230.4|4224.4|31
1732712880000|2024-11-27 13:08:00|4231.4|4225.4|4230.5|4224.5|4231.4|4225.4|4230.4|4224.4|3
1732712890000|2024-11-27 13:08:10|4230.4|4224.4|4231.4|4225.4|4231.4|4225.4|4230.4|4224.4|4
1732712900000|2024-11-27 13:08:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|2
1732712910000|2024-11-27 13:08:30|4230.5|4224.5|4229.9|4223.9|4230.5|4224.5|4229.9|4223.9|0
1732712920000|2024-11-27 13:08:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1732712930000|2024-11-27 13:08:50|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|2
1732712940000|2024-11-27 13:09:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1732712950000|2024-11-27 13:09:10|4231.4|4225.4|4232.4|4226.4|4232.4|4226.4|4231.4|4225.4|3
1732712960000|2024-11-27 13:09:20|4231.4|4225.4|4229.9|4223.9|4231.4|4225.4|4229.9|4223.9|3
1732712970000|2024-11-27 13:09:30|4229.5|4223.5|4229.9|4223.9|4230.4|4224.4|4229.5|4223.5|0
1732712980000|2024-11-27 13:09:40|4230.4|4224.4|4229.5|4223.5|4230.4|4224.4|4229.5|4223.5|11
1732712990000|2024-11-27 13:09:50|4229|4223|4227.5|4221.5|4229|4223|4227.5|4221.5|13
1732713000000|2024-11-27 13:10:00|4227.9|4221.9|4228|4222|4228|4222|4227.9|4221.9|3
1732713010000|2024-11-27 13:10:10|4227.9|4221.9|4227.5|4221.5|4227.9|4221.9|4227.5|4221.5|4
1732713020000|2024-11-27 13:10:20|4225.9|4219.9|4226.5|4220.5|4226.5|4220.5|4225.4|4219.4|13
1732713030000|2024-11-27 13:10:30|4225|4219|4224.5|4218.5|4225|4219|4224.5|4218.5|9
1732713040000|2024-11-27 13:10:40|4224.4|4218.4|4224.4|4218.4|4224.5|4218.5|4224.4|4218.4|1
1732713050000|2024-11-27 13:10:50|4224|4218|4223.9|4217.9|4224|4218|4223.9|4217.9|0
1732713060000|2024-11-27 13:11:00|4224.4|4218.4|4225.4|4219.4|4226|4220|4224.4|4218.4|5
1732713080000|2024-11-27 13:11:20|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1732713090000|2024-11-27 13:11:30|4225.4|4219.4|4224.9|4218.9|4225.4|4219.4|4224.9|4218.9|1
1732713110000|2024-11-27 13:11:50|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|2
1732713120000|2024-11-27 13:12:00|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|1
1732713140000|2024-11-27 13:12:20|4224.9|4218.9|4223.4|4217.4|4224.9|4218.9|4223.4|4217.4|347
1732713150000|2024-11-27 13:12:30|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|6
1732713160000|2024-11-27 13:12:40|4221.9|4215.9|4224.9|4218.9|4224.9|4218.9|4221.9|4215.9|12
1732713170000|2024-11-27 13:12:50|4224.4|4218.4|4223.4|4217.4|4224.4|4218.4|4223.4|4217.4|155
1732713180000|2024-11-27 13:13:00|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|2
1732713190000|2024-11-27 13:13:10|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|3
1732713200000|2024-11-27 13:13:20|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.4|4218.4|2
1732713210000|2024-11-27 13:13:30|4224.5|4218.5|4225.4|4219.4|4225.4|4219.4|4224.4|4218.4|2
1732713230000|2024-11-27 13:13:50|4224.9|4218.9|4225.4|4219.4|4225.4|4219.4|4224.9|4218.9|1
1732713240000|2024-11-27 13:14:00|4225.9|4219.9|4227.4|4221.4|4228.5|4222.5|4225.9|4219.9|7
1732713250000|2024-11-27 13:14:10|4225.9|4219.9|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|3
1732713270000|2024-11-27 13:14:30|4226.9|4220.9|4228.4|4222.4|4228.9|4222.9|4226.9|4220.9|30
1732713280000|2024-11-27 13:14:40|4227|4221|4228.4|4222.4|4228.4|4222.4|4227|4221|5
1732713290000|2024-11-27 13:14:50|4227.9|4221.9|4226.9|4220.9|4227.9|4221.9|4226.9|4220.9|25
1732713300000|2024-11-27 13:15:00|4226.5|4220.5|4225.9|4219.9|4226.9|4220.9|4225.9|4219.9|6
1732713310000|2024-11-27 13:15:10|4226.9|4220.9|4226.4|4220.4|4226.9|4220.9|4226.4|4220.4|7
1732713320000|2024-11-27 13:15:20|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1732713330000|2024-11-27 13:15:30|4227.9|4221.9|4228.9|4222.9|4229.4|4223.4|4227.9|4221.9|23
1732713340000|2024-11-27 13:15:40|4229.4|4223.4|4228.4|4222.4|4229.4|4223.4|4228.4|4222.4|0
1732713360000|2024-11-27 13:16:00|4228.5|4222.5|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|0
1732713370000|2024-11-27 13:16:10|4229.4|4223.4|4232.9|4226.9|4232.9|4226.9|4229.4|4223.4|29
1732713380000|2024-11-27 13:16:20|4233.9|4227.9|4234.9|4228.9|4234.9|4228.9|4233.9|4227.9|5
1732713390000|2024-11-27 13:16:30|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|3
1732713400000|2024-11-27 13:16:40|4234.4|4228.4|4234.9|4228.9|4235.4|4229.4|4234.4|4228.4|18
1732713410000|2024-11-27 13:16:50|4234.4|4228.4|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|10
1732713420000|2024-11-27 13:17:00|4234.9|4228.9|4236.4|4230.4|4236.4|4230.4|4234.4|4228.4|3
1732713430000|2024-11-27 13:17:10|4235.9|4229.9|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|2
1732713440000|2024-11-27 13:17:20|4236.4|4230.4|4237.5|4231.5|4237.9|4231.9|4236.4|4230.4|3
1732713450000|2024-11-27 13:17:30|4237.9|4231.9|4237.9|4231.9|4238.4|4232.4|4237.4|4231.4|10
1732713460000|2024-11-27 13:17:40|4236.9|4230.9|4234.4|4228.4|4236.9|4230.9|4234.4|4228.4|8
1732713470000|2024-11-27 13:17:50|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|0
1732713480000|2024-11-27 13:18:00|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.9|4227.9|1
1732713490000|2024-11-27 13:18:10|4234.4|4228.4|4235.9|4229.9|4235.9|4229.9|4233.9|4227.9|7
1732713500000|2024-11-27 13:18:20|4234.9|4228.9|4233.4|4227.4|4235.4|4229.4|4233.4|4227.4|15
1732713510000|2024-11-27 13:18:30|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1732713520000|2024-11-27 13:18:40|4232.4|4226.4|4231.9|4225.9|4232.4|4226.4|4231.9|4225.9|14
1732713530000|2024-11-27 13:18:50|4231.4|4225.4|4232.4|4226.4|4232.4|4226.4|4230.4|4224.4|5
1732713540000|2024-11-27 13:19:00|4231.5|4225.5|4232.9|4226.9|4232.9|4226.9|4231.4|4225.4|2
1732713550000|2024-11-27 13:19:10|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|1
1732713560000|2024-11-27 13:19:20|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732713570000|2024-11-27 13:19:30|4232|4226|4232|4226|4232|4226|4232|4226|1
1732713580000|2024-11-27 13:19:40|4231.9|4225.9|4233.4|4227.4|4233.4|4227.4|4231.5|4225.5|7
1732713590000|2024-11-27 13:19:50|4234.9|4228.9|4235.4|4229.4|4235.4|4229.4|4234.9|4228.9|7
1732713600000|2024-11-27 13:20:00|4234.9|4228.9|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|15
1732713610000|2024-11-27 13:20:10|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|1
1732713620000|2024-11-27 13:20:20|4235.9|4229.9|4235.4|4229.4|4236.4|4230.4|4235.4|4229.4|2
1732713630000|2024-11-27 13:20:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|1
1732713640000|2024-11-27 13:20:40|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|10
1732713660000|2024-11-27 13:21:00|4235.4|4229.4|4232.9|4226.9|4236.4|4230.4|4232.4|4226.4|18
1732713670000|2024-11-27 13:21:10|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|6
1732713680000|2024-11-27 13:21:20|4233.4|4227.4|4233.5|4227.5|4233.9|4227.9|4233.4|4227.4|2
1732713690000|2024-11-27 13:21:30|4233.4|4227.4|4234.9|4228.9|4235.4|4229.4|4233.4|4227.4|6
1732713700000|2024-11-27 13:21:40|4235.4|4229.4|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|3
1732713710000|2024-11-27 13:21:50|4234.9|4228.9|4232.4|4226.4|4234.9|4228.9|4232.4|4226.4|9
1732713720000|2024-11-27 13:22:00|4231.5|4225.5|4233.4|4227.4|4233.4|4227.4|4231.5|4225.5|5
1732713730000|2024-11-27 13:22:10|4232.9|4226.9|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|3
1732713740000|2024-11-27 13:22:20|4231.9|4225.9|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|3
1732713750000|2024-11-27 13:22:30|4232.4|4226.4|4230.9|4224.9|4232.4|4226.4|4230.9|4224.9|3
1732713760000|2024-11-27 13:22:40|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|2
1732713770000|2024-11-27 13:22:50|||||||||1
1732713780000|2024-11-27 13:23:00|4231.4|4225.4|4230.4|4224.4|4231.4|4225.4|4229.9|4223.9|3
1732713790000|2024-11-27 13:23:10|4229.9|4223.9|4231.9|4225.9|4231.9|4225.9|4229.9|4223.9|1
1732713800000|2024-11-27 13:23:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|1
1732713810000|2024-11-27 13:23:30|4230.4|4224.4|4229.9|4223.9|4230.4|4224.4|4229.9|4223.9|0
1732713820000|2024-11-27 13:23:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|6
1732713830000|2024-11-27 13:23:50|4230.4|4224.4|4230.5|4224.5|4230.9|4224.9|4230.4|4224.4|1
1732713840000|2024-11-27 13:24:00|4230.4|4224.4|4232.9|4226.9|4232.9|4226.9|4230.4|4224.4|3
1732713850000|2024-11-27 13:24:10|4233.4|4227.4|4232.4|4226.4|4233.4|4227.4|4232.4|4226.4|0
1732713860000|2024-11-27 13:24:20|4232.5|4226.5|4232.4|4226.4|4232.5|4226.5|4232.4|4226.4|0
1732713870000|2024-11-27 13:24:30|4232.9|4226.9|4233.4|4227.4|4233.5|4227.5|4232.9|4226.9|0
1732713890000|2024-11-27 13:24:50|4233.9|4227.9|4233.4|4227.4|4233.9|4227.9|4233.4|4227.4|1
1732713900000|2024-11-27 13:25:00|4232.5|4226.5|4230.4|4224.4|4232.5|4226.5|4230.4|4224.4|48
1732713910000|2024-11-27 13:25:10|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1732713940000|2024-11-27 13:25:40|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|2
1732713960000|2024-11-27 13:26:00|4232.9|4226.9|4234.4|4228.4|4234.4|4228.4|4232.9|4226.9|1
1732713970000|2024-11-27 13:26:10|4234.5|4228.5|4234.4|4228.4|4234.5|4228.5|4234.4|4228.4|0
1732713980000|2024-11-27 13:26:20|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.9|4227.9|2
1732713990000|2024-11-27 13:26:30|4233.4|4227.4|4233.4|4227.4|4233.5|4227.5|4233.4|4227.4|8
1732714000000|2024-11-27 13:26:40|4233.5|4227.5|4233.4|4227.4|4233.5|4227.5|4233.4|4227.4|0
1732714020000|2024-11-27 13:27:00|4233.9|4227.9|4234.4|4228.4|4234.9|4228.9|4233.9|4227.9|4
1732714030000|2024-11-27 13:27:10|4234.9|4228.9|4235.9|4229.9|4235.9|4229.9|4234.9|4228.9|3
1732714040000|2024-11-27 13:27:20|4235.4|4229.4|4235.5|4229.5|4236.4|4230.4|4235.4|4229.4|1
1732714050000|2024-11-27 13:27:30|4235.4|4229.4|4234.9|4228.9|4235.9|4229.9|4234.9|4228.9|1
1732714060000|2024-11-27 13:27:40|4233.9|4227.9|4234.4|4228.4|4234.5|4228.5|4233.9|4227.9|3
1732714070000|2024-11-27 13:27:50|4233.9|4227.9|4232.4|4226.4|4233.9|4227.9|4232.4|4226.4|2
1732714080000|2024-11-27 13:28:00|4231.4|4225.4|4231.4|4225.4|4231.9|4225.9|4230.9|4224.9|0
1732714090000|2024-11-27 13:28:10|4231.9|4225.9|4232.4|4226.4|4232.4|4226.4|4231.9|4225.9|5
1732714100000|2024-11-27 13:28:20|||||||||1
1732714110000|2024-11-27 13:28:30|4231.9|4225.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|7
1732714130000|2024-11-27 13:28:50|4230.4|4224.4|4231.4|4225.4|4231.4|4225.4|4230.4|4224.4|7
1732714140000|2024-11-27 13:29:00|4231.9|4225.9|4233.4|4227.4|4233.4|4227.4|4231.9|4225.9|1
1732714150000|2024-11-27 13:29:10|4233.5|4227.5|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|0
1732714160000|2024-11-27 13:29:20|4234.4|4228.4|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|0
1732714170000|2024-11-27 13:29:30|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1732714180000|2024-11-27 13:29:40|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.9|4227.9|347
1732714190000|2024-11-27 13:29:50|4234.4|4228.4|4233.9|4227.9|4234.4|4228.4|4233.9|4227.9|0
1732714200000|2024-11-27 13:30:00|4234.4|4228.4|4234.4|4228.4|4234.9|4228.9|4233.9|4227.9|62
1732714210000|2024-11-27 13:30:10|4234|4228|4235.9|4229.9|4236|4230|4234|4228|12
1732714220000|2024-11-27 13:30:20|4236.4|4230.4|4237.9|4231.9|4238|4232|4236.4|4230.4|5
1732714230000|2024-11-27 13:30:30|4238.9|4232.9|4239|4233|4239.4|4233.4|4238.9|4232.9|33
1732714240000|2024-11-27 13:30:40|4239.4|4233.4|4238.9|4232.9|4239.9|4233.9|4237.4|4231.4|27
1732714250000|2024-11-27 13:30:50|4238.5|4232.5|4236.4|4230.4|4238.5|4232.5|4235.4|4229.4|15
1732714260000|2024-11-27 13:31:00|4236|4230|4237.9|4231.9|4238.4|4232.4|4235.9|4229.9|34
1732714270000|2024-11-27 13:31:10|4237|4231|4240.9|4234.9|4240.9|4234.9|4236.9|4230.9|9
1732714280000|2024-11-27 13:31:20|4241.9|4235.9|4240.9|4234.9|4241.9|4235.9|4240.9|4234.9|10
1732714290000|2024-11-27 13:31:30|4241|4235|4243|4237|4244|4238|4240.9|4234.9|5
1732714300000|2024-11-27 13:31:40|4242.9|4236.9|4241|4235|4243|4237|4241|4235|8
1732714310000|2024-11-27 13:31:50|4240.9|4234.9|4237.5|4231.5|4241|4235|4237.5|4231.5|14
1732714320000|2024-11-27 13:32:00|4238|4232|4240.5|4234.5|4241.4|4235.4|4237.4|4231.4|22
1732714330000|2024-11-27 13:32:10|4240.9|4234.9|4240.9|4234.9|4241.4|4235.4|4240|4234|3
1732714340000|2024-11-27 13:32:20|4240.5|4234.5|4240.4|4234.4|4240.5|4234.5|4240.4|4234.4|1
1732714350000|2024-11-27 13:32:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|3
1732714360000|2024-11-27 13:32:40|4237.4|4231.4|4236.5|4230.5|4237.4|4231.4|4236.4|4230.4|35
1732714370000|2024-11-27 13:32:50|4236.9|4230.9|4235.9|4229.9|4237.4|4231.4|4235.9|4229.9|4
1732714380000|2024-11-27 13:33:00|4234.9|4228.9|4233|4227|4234.9|4228.9|4232.9|4226.9|7
1732714390000|2024-11-27 13:33:10|4232.9|4226.9|4232.9|4226.9|4233|4227|4232.9|4226.9|1
1732714400000|2024-11-27 13:33:20|4233|4227|4232.9|4226.9|4233|4227|4232.9|4226.9|1
1732714410000|2024-11-27 13:33:30|4233.5|4227.5|4233.4|4227.4|4233.5|4227.5|4233.4|4227.4|2
1732714420000|2024-11-27 13:33:40|4233.5|4227.5|4233.4|4227.4|4233.5|4227.5|4232.9|4226.9|1
1732714430000|2024-11-27 13:33:50|4233|4227|4231.4|4225.4|4233.4|4227.4|4230.9|4224.9|3
1732714440000|2024-11-27 13:34:00|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|2
1732714450000|2024-11-27 13:34:10|4231.9|4225.9|4232|4226|4232.4|4226.4|4231.9|4225.9|2
1732714460000|2024-11-27 13:34:20|4232.9|4226.9|4235.9|4229.9|4236.4|4230.4|4232.9|4226.9|7
1732714470000|2024-11-27 13:34:30|4235.5|4229.5|4232.4|4226.4|4235.5|4229.5|4232|4226|6
1732714480000|2024-11-27 13:34:40|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|0
1732714500000|2024-11-27 13:35:00|4231|4225|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|6
1732714510000|2024-11-27 13:35:10|4231|4225|4231.9|4225.9|4231.9|4225.9|4230.9|4224.9|4
1732714520000|2024-11-27 13:35:20|4232.4|4226.4|4230.5|4224.5|4232.9|4226.9|4230.5|4224.5|46
1732714530000|2024-11-27 13:35:30|4230.4|4224.4|4231.9|4225.9|4231.9|4225.9|4230.4|4224.4|6
1732714540000|2024-11-27 13:35:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|2
1732714550000|2024-11-27 13:35:50|4231.5|4225.5|4231.4|4225.4|4231.5|4225.5|4231.4|4225.4|0
1732714560000|2024-11-27 13:36:00|4231|4225|4230.5|4224.5|4231|4225|4230.5|4224.5|2
1732714580000|2024-11-27 13:36:20|4230|4224|4230|4224|4230.5|4224.5|4230|4224|2
1732714590000|2024-11-27 13:36:30|4231.5|4225.5|4231.9|4225.9|4231.9|4225.9|4231.5|4225.5|3
1732714600000|2024-11-27 13:36:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|1
1732714610000|2024-11-27 13:36:50|4231.5|4225.5|4231.4|4225.4|4231.5|4225.5|4231.4|4225.4|0
1732714620000|2024-11-27 13:37:00|4231.5|4225.5|4231.9|4225.9|4231.9|4225.9|4231.4|4225.4|1
1732714630000|2024-11-27 13:37:10|4232|4226|4231|4225|4232|4226|4231|4225|1
1732714640000|2024-11-27 13:37:20|4231.9|4225.9|4232|4226|4232|4226|4231.9|4225.9|5
1732714650000|2024-11-27 13:37:30|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|1
1732714660000|2024-11-27 13:37:40|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|2
1732714670000|2024-11-27 13:37:50|4231.4|4225.4|4230|4224|4231.4|4225.4|4230|4224|72
1732714680000|2024-11-27 13:38:00|||||||||2
1732714690000|2024-11-27 13:38:10|||||||||1
1732714700000|2024-11-27 13:38:20|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.4|4224.4|4
1732714710000|2024-11-27 13:38:30|4230|4224|4232.5|4226.5|4232.5|4226.5|4230|4224|6
1732714720000|2024-11-27 13:38:40|4233|4227|4232.5|4226.5|4233|4227|4232.5|4226.5|2
1732714730000|2024-11-27 13:38:50|4233|4227|4235|4229|4235|4229|4233|4227|3
1732714740000|2024-11-27 13:39:00|4236|4230|4235.5|4229.5|4236|4230|4234.5|4228.5|6
1732714750000|2024-11-27 13:39:10|4236|4230|4235.5|4229.5|4236.5|4230.5|4235.5|4229.5|7
1732714760000|2024-11-27 13:39:20|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|41
1732714770000|2024-11-27 13:39:30|4238.5|4232.5|4239.5|4233.5|4239.5|4233.5|4238|4232|4
1732714780000|2024-11-27 13:39:40|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|1
1732714790000|2024-11-27 13:39:50|4239.5|4233.5|4238.5|4232.5|4239.5|4233.5|4238.5|4232.5|0
1732714800000|2024-11-27 13:40:00|4239|4233|4240|4234|4240|4234|4238.5|4232.5|6
1732714810000|2024-11-27 13:40:10|4238.5|4232.5|4239.5|4233.5|4239.5|4233.5|4238.5|4232.5|1
1732714820000|2024-11-27 13:40:20|4239|4233|4239.5|4233.5|4239.5|4233.5|4239|4233|3
1732714830000|2024-11-27 13:40:30|4240|4234|4240|4234|4241.5|4235.5|4239.5|4233.5|8
1732714840000|2024-11-27 13:40:40|4240.5|4234.5|4242|4236|4242|4236|4240.5|4234.5|5
1732714850000|2024-11-27 13:40:50|4242.5|4236.5|4243|4237|4243|4237|4242.5|4236.5|3
1732714860000|2024-11-27 13:41:00|4243.5|4237.5|4244|4238|4244|4238|4243|4237|8
1732714870000|2024-11-27 13:41:10|4244.5|4238.5|4244|4238|4244.5|4238.5|4243.5|4237.5|2
1732714880000|2024-11-27 13:41:20|4243.5|4237.5|4244.5|4238.5|4245|4239|4243|4237|16
1732714890000|2024-11-27 13:41:30|4245.5|4239.5|4246|4240|4246|4240|4245.5|4239.5|2
1732714900000|2024-11-27 13:41:40|4245.5|4239.5|4244|4238|4246|4240|4244|4238|9
1732714910000|2024-11-27 13:41:50|4244.5|4238.5|4245|4239|4245|4239|4244.5|4238.5|4
1732714920000|2024-11-27 13:42:00|4244.5|4238.5|4246.4|4240.4|4246.5|4240.5|4244.5|4238.5|6
1732714930000|2024-11-27 13:42:10|4246.5|4240.5|4245.5|4239.5|4246.9|4240.9|4245|4239|3
1732714940000|2024-11-27 13:42:20|4246|4240|4245.5|4239.5|4246|4240|4245.5|4239.5|10
1732714950000|2024-11-27 13:42:30|4246|4240|4245.4|4239.4|4246|4240|4244|4238|17
1732714960000|2024-11-27 13:42:40|4244.5|4238.5|4247.5|4241.5|4247.5|4241.5|4244.5|4238.5|13
1732714970000|2024-11-27 13:42:50|4247.4|4241.4|4246.5|4240.5|4247.4|4241.4|4246.5|4240.5|0
1732714980000|2024-11-27 13:43:00|4247|4241|4246.4|4240.4|4247|4241|4246|4240|1
1732714990000|2024-11-27 13:43:10|4246|4240|4244.5|4238.5|4246.5|4240.5|4244.5|4238.5|11
1732715000000|2024-11-27 13:43:20|4244|4238|4246.4|4240.4|4246.9|4240.9|4243.5|4237.5|17
1732715010000|2024-11-27 13:43:30|4246|4240|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|0
1732715020000|2024-11-27 13:43:40|4245.4|4239.4|4245.4|4239.4|4246|4240|4245.4|4239.4|0
1732715030000|2024-11-27 13:43:50|4245.5|4239.5|4245|4239|4246.4|4240.4|4245|4239|1
1732715040000|2024-11-27 13:44:00|4245.5|4239.5|4245.5|4239.5|4246|4240|4245.5|4239.5|1
1732715050000|2024-11-27 13:44:10|4245.9|4239.9|4245.5|4239.5|4246|4240|4245.5|4239.5|1
1732715060000|2024-11-27 13:44:20|4245|4239|4245.5|4239.5|4246|4240|4245|4239|1
1732715070000|2024-11-27 13:44:30|4245.9|4239.9|4246|4240|4246|4240|4245.9|4239.9|0
1732715080000|2024-11-27 13:44:40|4245.5|4239.5|4246|4240|4246|4240|4245.5|4239.5|4
1732715090000|2024-11-27 13:44:50|4245.9|4239.9|4245|4239|4245.9|4239.9|4244.5|4238.5|4
1732717800000|2024-11-27 14:30:00|4242.9|4236.9|4239.5|4233.5|4243|4237|4235|4229|485
1732717810000|2024-11-27 14:30:10|4240.5|4234.5|4245|4239|4245|4239|4239|4233|56
1732717820000|2024-11-27 14:30:20|4244.5|4238.5|4243|4237|4245.5|4239.5|4240.5|4234.5|70
1732717830000|2024-11-27 14:30:30|4242.5|4236.5|4240|4234|4244|4238|4240|4234|71
1732717840000|2024-11-27 14:30:40|4239|4233|4239.5|4233.5|4240|4234|4239|4233|56
1732717850000|2024-11-27 14:30:50|4239|4233|4238.5|4232.5|4240.5|4234.5|4233|4227|56
1732717860000|2024-11-27 14:31:00|4239.5|4233.5|4233|4227|4239.5|4233.5|4230|4224|101
1732717870000|2024-11-27 14:31:10|4232.5|4226.5|4234.5|4228.5|4235|4229|4231.5|4225.5|73
1732717880000|2024-11-27 14:31:20|4235.5|4229.5|4237.5|4231.5|4238.5|4232.5|4234.5|4228.5|40
1732717890000|2024-11-27 14:31:30|4237.6|4231.6|4235.5|4229.5|4237.6|4231.6|4233.5|4227.5|29
1732717900000|2024-11-27 14:31:40|4234.6|4228.6|4234|4228|4235|4229|4231|4225|128
1732717910000|2024-11-27 14:31:50|4233.6|4227.6|4240|4234|4241|4235|4232|4226|54
1732717920000|2024-11-27 14:32:00|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4236.5|4230.5|28
1732717930000|2024-11-27 14:32:10|4240|4234|4238|4232|4240|4234|4237|4231|24
1732717940000|2024-11-27 14:32:20|4236|4230|4234.5|4228.5|4236.5|4230.5|4234.5|4228.5|47
1732717950000|2024-11-27 14:32:30|4235|4229|4234|4228|4235|4229|4233.5|4227.5|75
1732717960000|2024-11-27 14:32:40|4233.5|4227.5|4229.5|4223.5|4233.5|4227.5|4229|4223|251
1732717970000|2024-11-27 14:32:50|4229|4223|4230|4224|4231|4225|4228|4222|48
1732717980000|2024-11-27 14:33:00|4228.5|4222.5|4229|4223|4229|4223|4226|4220|72
1732717990000|2024-11-27 14:33:10|4228.5|4222.5|4230|4224|4231|4225|4228.5|4222.5|136
1732718000000|2024-11-27 14:33:20|4229.5|4223.5|4231|4225|4232|4226|4229|4223|29
1732718010000|2024-11-27 14:33:30|4231.4|4225.4|4231.5|4225.5|4233|4227|4230|4224|29
1732718020000|2024-11-27 14:33:40|4231|4225|4232.5|4226.5|4232.5|4226.5|4230.5|4224.5|40
1732718030000|2024-11-27 14:33:50|4231.5|4225.5|4231.5|4225.5|4232|4226|4231|4225|114
1732718040000|2024-11-27 14:34:00|4232|4226|4238.5|4232.5|4240|4234|4232|4226|63
1732718050000|2024-11-27 14:34:10|4239|4233|4245|4239|4245.5|4239.5|4239|4233|42
1732718060000|2024-11-27 14:34:20|4245.5|4239.5|4244|4238|4245.5|4239.5|4242.5|4236.5|126
1732718070000|2024-11-27 14:34:30|4243|4237|4244|4238|4244|4238|4241.5|4235.5|18
1732718080000|2024-11-27 14:34:40|4243.5|4237.5|4241.5|4235.5|4243.5|4237.5|4241.5|4235.5|22
1732718090000|2024-11-27 14:34:50|4242|4236|4243|4237|4243.5|4237.5|4240.5|4234.5|188
1732718100000|2024-11-27 14:35:00|4243.5|4237.5|4247|4241|4247|4241|4243|4237|35
1732718110000|2024-11-27 14:35:10|4246.5|4240.5|4243.5|4237.5|4247|4241|4243.5|4237.5|28
1732718120000|2024-11-27 14:35:20|4242.5|4236.5|4240.5|4234.5|4244|4238|4240|4234|24
1732718130000|2024-11-27 14:35:30|4240|4234|4241.5|4235.5|4241.5|4235.5|4238|4232|10
1732718140000|2024-11-27 14:35:40|4241|4235|4240.5|4234.5|4243.5|4237.5|4240.5|4234.5|17
1732718150000|2024-11-27 14:35:50|4241|4235|4241.5|4235.5|4241.5|4235.5|4240.5|4234.5|19
1732718160000|2024-11-27 14:36:00|4241|4235|4241.5|4235.5|4242|4236|4241|4235|37
1732718170000|2024-11-27 14:36:10|4240.5|4234.5|4239|4233|4242|4236|4239|4233|53
1732718180000|2024-11-27 14:36:20|4238.5|4232.5|4230|4224|4238.5|4232.5|4230|4224|32
1732718190000|2024-11-27 14:36:30|4230.1|4224.1|4230.5|4224.5|4230.5|4224.5|4229.5|4223.5|22
1732718200000|2024-11-27 14:36:40|4229|4223|4229.6|4223.6|4230.5|4224.5|4228.6|4222.6|38
1732718210000|2024-11-27 14:36:50|4230|4224|4231.5|4225.5|4232|4226|4230|4224|17
1732718220000|2024-11-27 14:37:00|4231|4225|4231|4225|4232.5|4226.5|4230.5|4224.5|195
1732718230000|2024-11-27 14:37:10|4230|4224|4229|4223|4230|4224|4228.1|4222.1|24
1732718240000|2024-11-27 14:37:20|4229.1|4223.1|4229.6|4223.6|4229.6|4223.6|4229.1|4223.1|8
1732718250000|2024-11-27 14:37:30|4229.5|4223.5|4228|4222|4229.5|4223.5|4227.6|4221.6|47
1732718260000|2024-11-27 14:37:40|4227.6|4221.6|4225|4219|4227.6|4221.6|4225|4219|152
1732718270000|2024-11-27 14:37:50|4224.5|4218.5|4227|4221|4227|4221|4224.5|4218.5|34
1732718280000|2024-11-27 14:38:00|4226|4220|4223.6|4217.6|4226.5|4220.5|4223.1|4217.1|269
1732718290000|2024-11-27 14:38:10|4224.1|4218.1|4225.1|4219.1|4225.6|4219.6|4223.6|4217.6|32
1732718300000|2024-11-27 14:38:20|4224.6|4218.6|4225.1|4219.1|4225.1|4219.1|4224.1|4218.1|29
1732718310000|2024-11-27 14:38:30|4224.1|4218.1|4222.6|4216.6|4224.6|4218.6|4222.6|4216.6|32
1732718320000|2024-11-27 14:38:40|4223.1|4217.1|4223.6|4217.6|4225.1|4219.1|4222.6|4216.6|16
1732718330000|2024-11-27 14:38:50|4223.1|4217.1|4222.6|4216.6|4223.6|4217.6|4222.6|4216.6|13
1732718340000|2024-11-27 14:39:00|4223.1|4217.1|4220.1|4214.1|4223.1|4217.1|4219.1|4213.1|150
1732718350000|2024-11-27 14:39:10|4220.6|4214.6|4225.1|4219.1|4225.1|4219.1|4220.1|4214.1|36
1732718360000|2024-11-27 14:39:20|4224.1|4218.1|4218.1|4212.1|4224.1|4218.1|4218.1|4212.1|26
1732718370000|2024-11-27 14:39:30|4217.6|4211.6|4213.6|4207.6|4218.1|4212.1|4213.1|4207.1|45
1732718380000|2024-11-27 14:39:40|4214.1|4208.1|4215.6|4209.6|4216.6|4210.6|4214.1|4208.1|26
1732718390000|2024-11-27 14:39:50|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.1|4208.1|28
1732718400000|2024-11-27 14:40:00|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|10
1732718410000|2024-11-27 14:40:10|4211.2|4205.2|4210.6|4204.6|4211.6|4205.6|4208.2|4202.2|70
1732718420000|2024-11-27 14:40:20|4211.1|4205.1|4213.1|4207.1|4214.6|4208.6|4210.6|4204.6|13
1732718430000|2024-11-27 14:40:30|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4211.1|4205.1|17
1732718440000|2024-11-27 14:40:40|4212.6|4206.6|4212.1|4206.1|4213.1|4207.1|4211.1|4205.1|33
1732718450000|2024-11-27 14:40:50|4212.6|4206.6|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|17
1732718460000|2024-11-27 14:41:00|4212.1|4206.1|4209.6|4203.6|4212.1|4206.1|4208.6|4202.6|14
1732718470000|2024-11-27 14:41:10|4210.1|4204.1|4210.6|4204.6|4212.1|4206.1|4210.1|4204.1|32
1732718480000|2024-11-27 14:41:20|4210.1|4204.1|4201.1|4195.1|4210.1|4204.1|4201.1|4195.1|20
1732718490000|2024-11-27 14:41:30|4200.2|4194.2|4192.6|4186.6|4200.6|4194.6|4192.6|4186.6|114
1732718500000|2024-11-27 14:41:40|4192.1|4186.1|4190.1|4184.1|4192.1|4186.1|4187.1|4181.1|75
1732718510000|2024-11-27 14:41:50|4189.7|4183.7|4191.1|4185.1|4191.1|4185.1|4187.7|4181.7|225
1732718520000|2024-11-27 14:42:00|4189.7|4183.7|4187.6|4181.6|4189.7|4183.7|4186.4|4180.4|105
1732718530000|2024-11-27 14:42:10|4187.1|4181.1|4185.7|4179.7|4187.1|4181.1|4185.6|4179.6|14
1732718540000|2024-11-27 14:42:20|4185.1|4179.1|4183.6|4177.6|4186.2|4180.2|4182.6|4176.6|106
1732718550000|2024-11-27 14:42:30|4183.1|4177.1|4183.6|4177.6|4184.1|4178.1|4182.6|4176.6|29
1732718560000|2024-11-27 14:42:40|4183.1|4177.1|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|23
1732718570000|2024-11-27 14:42:50|4181.2|4175.2|4178.1|4172.1|4184.1|4178.1|4178.1|4172.1|132
1732718580000|2024-11-27 14:43:00|4177.6|4171.6|4182.1|4176.1|4182.1|4176.1|4177.1|4171.1|118
1732718590000|2024-11-27 14:43:10|4182.6|4176.6|4182.6|4176.6|4185.6|4179.6|4182.6|4176.6|101
1732718600000|2024-11-27 14:43:20|4182.7|4176.7|4182.6|4176.6|4183.6|4177.6|4180.7|4174.7|33
1732718610000|2024-11-27 14:43:30|4182.1|4176.1|4181.6|4175.6|4182.1|4176.1|4180.1|4174.1|14
1732718620000|2024-11-27 14:43:40|4181.1|4175.1|4186.6|4180.6|4186.6|4180.6|4181.1|4175.1|102
1732718630000|2024-11-27 14:43:50|4187.1|4181.1|4187.6|4181.6|4191.1|4185.1|4187.1|4181.1|62
1732718640000|2024-11-27 14:44:00|4188.1|4182.1|4187.1|4181.1|4188.1|4182.1|4186.1|4180.1|168
1732718650000|2024-11-27 14:44:10|4187.6|4181.6|4188.6|4182.6|4190.1|4184.1|4187.1|4181.1|18
1732718660000|2024-11-27 14:44:20|4188.1|4182.1|4188.6|4182.6|4191.1|4185.1|4188.1|4182.1|83
1732718670000|2024-11-27 14:44:30|4188.1|4182.1|4186.1|4180.1|4189.1|4183.1|4185.1|4179.1|85
1732718680000|2024-11-27 14:44:40|4186.6|4180.6|4191.1|4185.1|4191.1|4185.1|4185.6|4179.6|82
1732718690000|2024-11-27 14:44:50|4192.1|4186.1|4191.6|4185.6|4194.1|4188.1|4191.1|4185.1|66
1732718700000|2024-11-27 14:45:00|4191.1|4185.1|4194.1|4188.1|4194.1|4188.1|4190.1|4184.1|60
1732718710000|2024-11-27 14:45:10|4196|4190|4198.1|4192.1|4200|4194|4195.6|4189.6|56
1732718720000|2024-11-27 14:45:20|4198.6|4192.6|4192.6|4186.6|4198.6|4192.6|4192.6|4186.6|21
1732718730000|2024-11-27 14:45:30|4191.6|4185.6|4186.1|4180.1|4191.6|4185.6|4186.1|4180.1|34
1732718740000|2024-11-27 14:45:40|4185.1|4179.1|4185.6|4179.6|4187.1|4181.1|4185.1|4179.1|57
1732718750000|2024-11-27 14:45:50|4185.1|4179.1|4181.6|4175.6|4185.1|4179.1|4180.6|4174.6|57
1732718760000|2024-11-27 14:46:00|4182.1|4176.1|4183.6|4177.6|4183.6|4177.6|4178.1|4172.1|86
1732718770000|2024-11-27 14:46:10|4184.1|4178.1|4179.1|4173.1|4186.1|4180.1|4179.1|4173.1|72
1732718780000|2024-11-27 14:46:20|4178.6|4172.6|4176.1|4170.1|4178.6|4172.6|4176.1|4170.1|94
1732718790000|2024-11-27 14:46:30|4175.1|4169.1|4175.6|4169.6|4176.2|4170.2|4175.1|4169.1|38
1732718800000|2024-11-27 14:46:40|4176.1|4170.1|4173.1|4167.1|4176.1|4170.1|4173.1|4167.1|19
1732718810000|2024-11-27 14:46:50|4172.1|4166.1|4173.1|4167.1|4173.6|4167.6|4172.1|4166.1|47
1732718820000|2024-11-27 14:47:00|4172.1|4166.1|4173.2|4167.2|4173.2|4167.2|4172.1|4166.1|30
1732718830000|2024-11-27 14:47:10|4171.2|4165.2|4172.1|4166.1|4172.2|4166.2|4171.2|4165.2|36
1732718840000|2024-11-27 14:47:20|4172.2|4166.2|4171.6|4165.6|4173.2|4167.2|4170.1|4164.1|31
1732718850000|2024-11-27 14:47:30|4172.1|4166.1|4178.1|4172.1|4178.6|4172.6|4172.1|4166.1|56
1732718860000|2024-11-27 14:47:40|4178.2|4172.2|4181.1|4175.1|4181.1|4175.1|4178.1|4172.1|32
1732718870000|2024-11-27 14:47:50|4180.6|4174.6|4177.1|4171.1|4180.6|4174.6|4177.1|4171.1|66
1732718880000|2024-11-27 14:48:00|4177.6|4171.6|4180.1|4174.1|4180.1|4174.1|4177.1|4171.1|13
1732718890000|2024-11-27 14:48:10|4178.6|4172.6|4178.1|4172.1|4179.1|4173.1|4177.1|4171.1|12
1732718900000|2024-11-27 14:48:20|4177.1|4171.1|4177.1|4171.1|4179.6|4173.6|4177.1|4171.1|34
1732718910000|2024-11-27 14:48:30|4177.6|4171.6|4174.1|4168.1|4178.1|4172.1|4173.1|4167.1|36
1732718920000|2024-11-27 14:48:40|4175.1|4169.1|4172.1|4166.1|4175.1|4169.1|4171.1|4165.1|71
1732718930000|2024-11-27 14:48:50|4171.1|4165.1|4167.6|4161.6|4172.1|4166.1|4166.6|4160.6|125
1732718940000|2024-11-27 14:49:00|4168.1|4162.1|4164.1|4158.1|4168.1|4162.1|4164.1|4158.1|45
1732718950000|2024-11-27 14:49:10|4163.1|4157.1|4166.1|4160.1|4166.6|4160.6|4163.1|4157.1|83
1732718960000|2024-11-27 14:49:20|4165.1|4159.1|4160.1|4154.1|4165.1|4159.1|4160.1|4154.1|67
1732718970000|2024-11-27 14:49:30|4159.7|4153.7|4156.1|4150.1|4159.7|4153.7|4155.2|4149.2|34
1732718980000|2024-11-27 14:49:40|4155.7|4149.7|4149.1|4143.1|4156.2|4150.2|4147.1|4141.1|48
1732718990000|2024-11-27 14:49:50|4148.7|4142.7|4146.1|4140.1|4148.7|4142.7|4145.6|4139.6|83
1732719000000|2024-11-27 14:50:00|4145.7|4139.7|4144.1|4138.1|4146.6|4140.6|4143.1|4137.1|82
1732719010000|2024-11-27 14:50:10|4144.7|4138.7|4142.1|4136.1|4145.6|4139.6|4141.1|4135.1|120
1732719020000|2024-11-27 14:50:20|4147.1|4141.1|4147.6|4141.6|4148.1|4142.1|4144.1|4138.1|49
1732719030000|2024-11-27 14:50:30|4146.6|4140.6|4150.2|4144.2|4153.1|4147.1|4146.6|4140.6|43
1732719040000|2024-11-27 14:50:40|4150.6|4144.6|4150.2|4144.2|4151.2|4145.2|4149.7|4143.7|27
1732719050000|2024-11-27 14:50:50|4148.7|4142.7|4147.1|4141.1|4150.1|4144.1|4147.1|4141.1|62
1732719060000|2024-11-27 14:51:00|4145.7|4139.7|4150.2|4144.2|4150.2|4144.2|4145.2|4139.2|157
1732719070000|2024-11-27 14:51:10|4152.1|4146.1|4151.1|4145.1|4152.2|4146.2|4150.2|4144.2|49
1732719080000|2024-11-27 14:51:20|4150.7|4144.7|4150.2|4144.2|4151.2|4145.2|4147.1|4141.1|19
1732719090000|2024-11-27 14:51:30|4152.2|4146.2|4150.2|4144.2|4152.2|4146.2|4146.7|4140.7|39
1732719100000|2024-11-27 14:51:40|4150.1|4144.1|4153.6|4147.6|4153.7|4147.7|4150.1|4144.1|9
1732719110000|2024-11-27 14:51:50|4153.7|4147.7|4161.1|4155.1|4161.1|4155.1|4153.7|4147.7|60
1732719120000|2024-11-27 14:52:00|4161.2|4155.2|4162.1|4156.1|4162.1|4156.1|4161.2|4155.2|23
1732719130000|2024-11-27 14:52:10|4162.6|4156.6|4162.1|4156.1|4163.6|4157.6|4161.2|4155.2|12
1732719140000|2024-11-27 14:52:20|4163.1|4157.1|4163.2|4157.2|4164.1|4158.1|4163.1|4157.1|44
1732719150000|2024-11-27 14:52:30|4165.1|4159.1|4165.1|4159.1|4165.6|4159.6|4164.1|4158.1|72
1732719160000|2024-11-27 14:52:40|4166.1|4160.1|4166.1|4160.1|4166.2|4160.2|4164.2|4158.2|69
1732719170000|2024-11-27 14:52:50|4165.2|4159.2|4164.7|4158.7|4165.2|4159.2|4163.7|4157.7|64
1732719180000|2024-11-27 14:53:00|4165.2|4159.2|4166.2|4160.2|4166.2|4160.2|4164.2|4158.2|79
1732719190000|2024-11-27 14:53:10|4166.1|4160.1|4168.2|4162.2|4168.2|4162.2|4163.7|4157.7|59
1732719200000|2024-11-27 14:53:20|4167.7|4161.7|4171.7|4165.7|4172.2|4166.2|4167.2|4161.2|54
1732719210000|2024-11-27 14:53:30|4171.2|4165.2|4173.6|4167.6|4174.6|4168.6|4170.7|4164.7|29
1732719220000|2024-11-27 14:53:40|4174.6|4168.6|4173.7|4167.7|4175.1|4169.1|4172.2|4166.2|62
1732719230000|2024-11-27 14:53:50|4173.6|4167.6|4171.2|4165.2|4173.6|4167.6|4171.2|4165.2|37
1732719240000|2024-11-27 14:54:00|4170.2|4164.2|4172.2|4166.2|4172.2|4166.2|4170.2|4164.2|47
1732719250000|2024-11-27 14:54:10|4171.2|4165.2|4172.7|4166.7|4174.2|4168.2|4171.2|4165.2|42
1732719260000|2024-11-27 14:54:20|4172.6|4166.6|4173.6|4167.6|4174.1|4168.1|4172.2|4166.2|14
1732719270000|2024-11-27 14:54:30|4173.7|4167.7|4174.2|4168.2|4175.2|4169.2|4173.7|4167.7|14
1732719280000|2024-11-27 14:54:40|4174.1|4168.1|4173.7|4167.7|4174.7|4168.7|4171.7|4165.7|21
1732719290000|2024-11-27 14:54:50|4174.1|4168.1|4176.2|4170.2|4176.2|4170.2|4173.2|4167.2|29
1732719300000|2024-11-27 14:55:00|4175.2|4169.2|4176.2|4170.2|4176.2|4170.2|4174.7|4168.7|59
1732719310000|2024-11-27 14:55:10|4175.7|4169.7|4174.2|4168.2|4176.2|4170.2|4174.2|4168.2|21
1732719320000|2024-11-27 14:55:20|4176.2|4170.2|4175.2|4169.2|4176.2|4170.2|4175.2|4169.2|29
1732719330000|2024-11-27 14:55:30|4175.7|4169.7|4176.2|4170.2|4176.7|4170.7|4175.6|4169.6|31
1732719340000|2024-11-27 14:55:40|4176.1|4170.1|4176.2|4170.2|4176.2|4170.2|4175.2|4169.2|17
1732719350000|2024-11-27 14:55:50|4175.2|4169.2|4173.2|4167.2|4175.2|4169.2|4173.2|4167.2|22
1732719360000|2024-11-27 14:56:00|4174.6|4168.6|4174.7|4168.7|4175.2|4169.2|4173.7|4167.7|47
1732719370000|2024-11-27 14:56:10|4173.2|4167.2|4173.2|4167.2|4174.2|4168.2|4171.2|4165.2|27
1732719380000|2024-11-27 14:56:20|4173.7|4167.7|4171.7|4165.7|4174.7|4168.7|4171.2|4165.2|19
1732719390000|2024-11-27 14:56:30|4172.2|4166.2|4175.2|4169.2|4175.2|4169.2|4171.7|4165.7|16
1732719400000|2024-11-27 14:56:40|4176.2|4170.2|4175.2|4169.2|4176.7|4170.7|4175.2|4169.2|19
1732719410000|2024-11-27 14:56:50|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.2|4168.2|3
1732719420000|2024-11-27 14:57:00|4174.2|4168.2|4174.2|4168.2|4175.2|4169.2|4173.2|4167.2|14
1732719430000|2024-11-27 14:57:10|4173.2|4167.2|4171.2|4165.2|4173.2|4167.2|4171.2|4165.2|7
1732719440000|2024-11-27 14:57:20|4173.7|4167.7|4172.2|4166.2|4173.7|4167.7|4172.2|4166.2|10
1732719450000|2024-11-27 14:57:30|4173.2|4167.2|4174.2|4168.2|4174.2|4168.2|4173.2|4167.2|48
1732719460000|2024-11-27 14:57:40|4173.2|4167.2|4172.2|4166.2|4173.7|4167.7|4171.7|4165.7|12
1732719470000|2024-11-27 14:57:50|4171.7|4165.7|4171.7|4165.7|4172.2|4166.2|4171.7|4165.7|6
1732719480000|2024-11-27 14:58:00|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4171.2|4165.2|7
1732719490000|2024-11-27 14:58:10|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4171.2|4165.2|30
1732719500000|2024-11-27 14:58:20|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4171.2|4165.2|47
1732719510000|2024-11-27 14:58:30|4171.7|4165.7|4172.2|4166.2|4172.2|4166.2|4171.7|4165.7|12
1732719520000|2024-11-27 14:58:40|4172.7|4166.7|4174.2|4168.2|4174.2|4168.2|4171.2|4165.2|15
1732719530000|2024-11-27 14:58:50|4173.7|4167.7|4173.2|4167.2|4174.2|4168.2|4173.2|4167.2|32
1732719540000|2024-11-27 14:59:00|4173.7|4167.7|4172.2|4166.2|4174.2|4168.2|4171.2|4165.2|45
1732719550000|2024-11-27 14:59:10|4173.2|4167.2|4172.2|4166.2|4173.2|4167.2|4172.2|4166.2|18
1732719560000|2024-11-27 14:59:20|||||||||7
1732719570000|2024-11-27 14:59:30|4172.7|4166.7|4174.2|4168.2|4174.2|4168.2|4172.7|4166.7|242
1732719580000|2024-11-27 14:59:40|4173.7|4167.7|4175.7|4169.7|4175.7|4169.7|4173.2|4167.2|55
1732719590000|2024-11-27 14:59:50|4176.7|4170.7|4177.7|4171.7|4177.7|4171.7|4176.2|4170.2|14
1732719600000|2024-11-27 15:00:00|4178.7|4172.7|4176.7|4170.7|4179.2|4173.2|4176.2|4170.2|55
1732719610000|2024-11-27 15:00:10|4176.6|4170.6|4175.1|4169.1|4176.6|4170.6|4173.2|4167.2|92
1732719620000|2024-11-27 15:00:20|4174.7|4168.7|4173.7|4167.7|4175.1|4169.1|4173.7|4167.7|11
1732719630000|2024-11-27 15:00:30|4174.1|4168.1|4173.2|4167.2|4174.1|4168.1|4173.2|4167.2|4
1732719640000|2024-11-27 15:00:40|4172.2|4166.2|4171.2|4165.2|4172.2|4166.2|4171.1|4165.1|14
1732719650000|2024-11-27 15:00:50|4171.7|4165.7|4172.2|4166.2|4172.2|4166.2|4171.7|4165.7|30
1732719660000|2024-11-27 15:01:00|4173.7|4167.7|4172.2|4166.2|4175.1|4169.1|4172.2|4166.2|19
1732719670000|2024-11-27 15:01:10|4172.6|4166.6|4170.7|4164.7|4173.1|4167.1|4168.7|4162.7|41
1732719680000|2024-11-27 15:01:20|4171.2|4165.2|4171.2|4165.2|4172.2|4166.2|4169.7|4163.7|18
1732719690000|2024-11-27 15:01:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|9
1732719700000|2024-11-27 15:01:40|4171.7|4165.7|4171.2|4165.2|4171.7|4165.7|4170.7|4164.7|12
1732719710000|2024-11-27 15:01:50|4170.2|4164.2|4171.2|4165.2|4171.2|4165.2|4169.7|4163.7|9
1732719720000|2024-11-27 15:02:00|4172.2|4166.2|4160.2|4154.2|4172.2|4166.2|4159.2|4153.2|76
1732719730000|2024-11-27 15:02:10|4161.2|4155.2|4162.2|4156.2|4162.2|4156.2|4161.2|4155.2|9
1732719740000|2024-11-27 15:02:20|4161.2|4155.2|4162.2|4156.2|4162.2|4156.2|4161.2|4155.2|14
1732719750000|2024-11-27 15:02:30|4162.7|4156.7|4164.2|4158.2|4165.1|4159.1|4161.2|4155.2|110
1732719760000|2024-11-27 15:02:40|4163.2|4157.2|4162.2|4156.2|4163.7|4157.7|4162.2|4156.2|28
1732719770000|2024-11-27 15:02:50|4163.1|4157.1|4164.1|4158.1|4164.1|4158.1|4162.7|4156.7|9
1732719780000|2024-11-27 15:03:00|4163.7|4157.7|4162.2|4156.2|4163.7|4157.7|4161.7|4155.7|17
1732719790000|2024-11-27 15:03:10|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.1|4155.1|9
1732719800000|2024-11-27 15:03:20|4163.1|4157.1|4166.6|4160.6|4167.1|4161.1|4163.1|4157.1|37
1732719810000|2024-11-27 15:03:30|4167.1|4161.1|4166.6|4160.6|4167.2|4161.2|4166.2|4160.2|12
1732719820000|2024-11-27 15:03:40|4166.2|4160.2|4166.7|4160.7|4167.2|4161.2|4164.7|4158.7|48
1732719830000|2024-11-27 15:03:50|4166.2|4160.2|4165.7|4159.7|4166.2|4160.2|4165.2|4159.2|4
1732719840000|2024-11-27 15:04:00|4165.2|4159.2|4163.2|4157.2|4165.2|4159.2|4162.2|4156.2|24
1732719850000|2024-11-27 15:04:10|4163.7|4157.7|4161.7|4155.7|4163.7|4157.7|4161.2|4155.2|22
1732719860000|2024-11-27 15:04:20|4162.7|4156.7|4163.2|4157.2|4163.7|4157.7|4161.7|4155.7|69
1732719870000|2024-11-27 15:04:30|4164.2|4158.2|4162.2|4156.2|4165.7|4159.7|4161.2|4155.2|23
1732719880000|2024-11-27 15:04:40|4161.7|4155.7|4163.2|4157.2|4163.2|4157.2|4161.7|4155.7|11
1732719890000|2024-11-27 15:04:50|4163.7|4157.7|4162.7|4156.7|4163.7|4157.7|4162.7|4156.7|109
1732719900000|2024-11-27 15:05:00|4163.2|4157.2|4161.1|4155.1|4163.7|4157.7|4161.1|4155.1|63
1732719910000|2024-11-27 15:05:10|4160.2|4154.2|4160.2|4154.2|4161.1|4155.1|4159.2|4153.2|46
1732719920000|2024-11-27 15:05:20|4161.2|4155.2|4162.2|4156.2|4162.2|4156.2|4160.2|4154.2|50
1732719930000|2024-11-27 15:05:30|4162.7|4156.7|4165.1|4159.1|4166.1|4160.1|4162.2|4156.2|170
1732719940000|2024-11-27 15:05:40|4164.6|4158.6|4163.6|4157.6|4164.6|4158.6|4163.6|4157.6|4
1732719950000|2024-11-27 15:05:50|4164.1|4158.1|4162.1|4156.1|4164.1|4158.1|4162.1|4156.1|6
1732719960000|2024-11-27 15:06:00|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.1|4157.1|5
1732719970000|2024-11-27 15:06:10|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|7
1732719980000|2024-11-27 15:06:20|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.1|4158.1|3
1732719990000|2024-11-27 15:06:30|4164.6|4158.6|4165.1|4159.1|4167.1|4161.1|4164.1|4158.1|22
1732720000000|2024-11-27 15:06:40|4164.6|4158.6|4165.6|4159.6|4166.1|4160.1|4164.6|4158.6|3
1732720010000|2024-11-27 15:06:50|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4164.1|4158.1|9
1732720020000|2024-11-27 15:07:00|4164.6|4158.6|4164.1|4158.1|4164.6|4158.6|4163.1|4157.1|8
1732720030000|2024-11-27 15:07:10|4162.1|4156.1|4162.2|4156.2|4162.2|4156.2|4162.1|4156.1|37
1732720040000|2024-11-27 15:07:20|4162.1|4156.1|4162.7|4156.7|4163.7|4157.7|4161.7|4155.7|11
1732720050000|2024-11-27 15:07:30|4162.2|4156.2|4165.1|4159.1|4165.6|4159.6|4162.2|4156.2|8
1732720060000|2024-11-27 15:07:40|4165.6|4159.6|4166.1|4160.1|4166.2|4160.2|4165.1|4159.1|8
1732720070000|2024-11-27 15:07:50|4165.7|4159.7|4167.6|4161.6|4167.7|4161.7|4165.6|4159.6|24
1732720080000|2024-11-27 15:08:00|4167.7|4161.7|4167.1|4161.1|4167.7|4161.7|4167.1|4161.1|35
1732720090000|2024-11-27 15:08:10|4165.1|4159.1|4170.2|4164.2|4170.2|4164.2|4164.6|4158.6|27
1732720100000|2024-11-27 15:08:20|4169.7|4163.7|4169.2|4163.2|4169.7|4163.7|4166.7|4160.7|24
1732720110000|2024-11-27 15:08:30|4168.7|4162.7|4167.2|4161.2|4168.7|4162.7|4167.2|4161.2|6
1732720120000|2024-11-27 15:08:40|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|3
1732720130000|2024-11-27 15:08:50|4166.2|4160.2|4164.2|4158.2|4166.7|4160.7|4164.2|4158.2|44
1732720140000|2024-11-27 15:09:00|4164.6|4158.6|4163.6|4157.6|4165.1|4159.1|4163.6|4157.6|21
1732720150000|2024-11-27 15:09:10|4163.7|4157.7|4164.6|4158.6|4165.1|4159.1|4163.1|4157.1|18
1732720160000|2024-11-27 15:09:20|4163.2|4157.2|4164.1|4158.1|4164.1|4158.1|4163.1|4157.1|16
1732720170000|2024-11-27 15:09:30|4163.6|4157.6|4164.1|4158.1|4164.1|4158.1|4163.1|4157.1|11
1732720180000|2024-11-27 15:09:40|4163.7|4157.7|4164.6|4158.6|4164.6|4158.6|4162.6|4156.6|18
1732720190000|2024-11-27 15:09:50|4164.2|4158.2|4164.1|4158.1|4165.1|4159.1|4164.1|4158.1|12
1732720200000|2024-11-27 15:10:00|4164.2|4158.2|4165.1|4159.1|4165.6|4159.6|4163.2|4157.2|111
1732720210000|2024-11-27 15:10:10|4165.2|4159.2|4166.1|4160.1|4166.6|4160.6|4165.2|4159.2|9
1732720220000|2024-11-27 15:10:20|4165.6|4159.6|4161.6|4155.6|4165.6|4159.6|4161.1|4155.1|204
1732720230000|2024-11-27 15:10:30|4161.1|4155.1|4158.6|4152.6|4161.1|4155.1|4158.1|4152.1|64
1732720240000|2024-11-27 15:10:40|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4157.2|4151.2|23
1732720250000|2024-11-27 15:10:50|4158.2|4152.2|4157.2|4151.2|4158.7|4152.7|4157.2|4151.2|7
1732720260000|2024-11-27 15:11:00|4156.7|4150.7|4155.1|4149.1|4156.7|4150.7|4155.1|4149.1|28
1732720270000|2024-11-27 15:11:10|4154.2|4148.2|4153.2|4147.2|4154.2|4148.2|4153.2|4147.2|31
1732720280000|2024-11-27 15:11:20|4153.7|4147.7|4153.2|4147.2|4154.2|4148.2|4153.2|4147.2|15
1732720290000|2024-11-27 15:11:30|4153.7|4147.7|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|19
1732720300000|2024-11-27 15:11:40|4153.7|4147.7|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|9
1732720310000|2024-11-27 15:11:50|4151.2|4145.2|4146.6|4140.6|4151.7|4145.7|4146.2|4140.2|84
1732720320000|2024-11-27 15:12:00|4146.7|4140.7|4147.2|4141.2|4148.1|4142.1|4146.2|4140.2|49
1732720330000|2024-11-27 15:12:10|4146.7|4140.7|4147.7|4141.7|4148.2|4142.2|4146.7|4140.7|22
1732720340000|2024-11-27 15:12:20|4148.1|4142.1|4149.1|4143.1|4149.1|4143.1|4148.1|4142.1|9
1732720350000|2024-11-27 15:12:30|4148.6|4142.6|4148.2|4142.2|4148.6|4142.6|4148.2|4142.2|1
1732720370000|2024-11-27 15:12:50|4147.7|4141.7|4146.7|4140.7|4147.7|4141.7|4146.2|4140.2|8
1732720380000|2024-11-27 15:13:00|4146.2|4140.2|4147.2|4141.2|4147.2|4141.2|4146.2|4140.2|19
1732720390000|2024-11-27 15:13:10|4147.7|4141.7|4149.1|4143.1|4149.1|4143.1|4147.7|4141.7|34
1732720400000|2024-11-27 15:13:20|4149.2|4143.2|4149.2|4143.2|4150.1|4144.1|4149.1|4143.1|23
1732720410000|2024-11-27 15:13:30|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.1|4142.1|6
1732720420000|2024-11-27 15:13:40|4148.7|4142.7|4142.6|4136.6|4148.7|4142.7|4142.6|4136.6|147
1732720430000|2024-11-27 15:13:50|4142.2|4136.2|4143.7|4137.7|4144.2|4138.2|4142.1|4136.1|13
1732720440000|2024-11-27 15:14:00|4144.2|4138.2|4144.7|4138.7|4145.1|4139.1|4143.7|4137.7|41
1732720450000|2024-11-27 15:14:10|4144.6|4138.6|4145.7|4139.7|4147.2|4141.2|4144.6|4138.6|7
1732720460000|2024-11-27 15:14:20|4145.6|4139.6|4145.2|4139.2|4145.7|4139.7|4145.2|4139.2|32
1732720470000|2024-11-27 15:14:30|4145.1|4139.1|4146.7|4140.7|4146.7|4140.7|4145.1|4139.1|21
1732720480000|2024-11-27 15:14:40|4145.7|4139.7|4145.7|4139.7|4146.2|4140.2|4145.2|4139.2|27
1732720490000|2024-11-27 15:14:50|4145.2|4139.2|4146.7|4140.7|4146.7|4140.7|4145.2|4139.2|17
1732720500000|2024-11-27 15:15:00|4147.2|4141.2|4148.2|4142.2|4148.2|4142.2|4146.7|4140.7|288
1732720510000|2024-11-27 15:15:10|4147.7|4141.7|4146.7|4140.7|4148.2|4142.2|4146.2|4140.2|16
1732720520000|2024-11-27 15:15:20|4147.1|4141.1|4146.2|4140.2|4147.1|4141.1|4146.2|4140.2|17
1732720530000|2024-11-27 15:15:30|4147.2|4141.2|4147.7|4141.7|4148.2|4142.2|4146.7|4140.7|76
1732720540000|2024-11-27 15:15:40|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|6
1732720550000|2024-11-27 15:15:50|4147.7|4141.7|4148.6|4142.6|4148.7|4142.7|4147.7|4141.7|9
1732720560000|2024-11-27 15:16:00|4148.2|4142.2|4147.2|4141.2|4148.7|4142.7|4147.2|4141.2|33
1732720570000|2024-11-27 15:16:10|4146.7|4140.7|4146.7|4140.7|4147.6|4141.6|4146.7|4140.7|11
1732720580000|2024-11-27 15:16:20|4146.2|4140.2|4147.1|4141.1|4147.1|4141.1|4146.2|4140.2|10
1732720590000|2024-11-27 15:16:30|4147.2|4141.2|4147.7|4141.7|4148.2|4142.2|4147.1|4141.1|116
1732720600000|2024-11-27 15:16:40|4148.1|4142.1|4147.7|4141.7|4148.2|4142.2|4147.2|4141.2|37
1732720610000|2024-11-27 15:16:50|4148.1|4142.1|4149.2|4143.2|4149.2|4143.2|4147.7|4141.7|11
1732720620000|2024-11-27 15:17:00|4149.7|4143.7|4147.2|4141.2|4149.7|4143.7|4147.1|4141.1|44
1732720630000|2024-11-27 15:17:10|4147.7|4141.7|4147.2|4141.2|4148.2|4142.2|4147.2|4141.2|15
1732720640000|2024-11-27 15:17:20|4148.1|4142.1|4147.7|4141.7|4148.1|4142.1|4147.7|4141.7|5
1732720650000|2024-11-27 15:17:30|4147.2|4141.2|4147.7|4141.7|4148.2|4142.2|4147.2|4141.2|4
1732720660000|2024-11-27 15:17:40|4147.2|4141.2|4148.2|4142.2|4148.2|4142.2|4147.2|4141.2|6
1732720670000|2024-11-27 15:17:50|4147.7|4141.7|4151.2|4145.2|4152.1|4146.1|4147.2|4141.2|12
1732720680000|2024-11-27 15:18:00|4152.1|4146.1|4151.2|4145.2|4152.1|4146.1|4150.2|4144.2|17
1732720690000|2024-11-27 15:18:10|4150.7|4144.7|4149.2|4143.2|4150.7|4144.7|4149.2|4143.2|7
1732720700000|2024-11-27 15:18:20|4149.7|4143.7|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|7
1732720710000|2024-11-27 15:18:30|4149.7|4143.7|4149.6|4143.6|4149.7|4143.7|4149.2|4143.2|4
1732720720000|2024-11-27 15:18:40|4149.2|4143.2|4149.1|4143.1|4149.2|4143.2|4148.6|4142.6|10
1732720730000|2024-11-27 15:18:50|4149.2|4143.2|4148.7|4142.7|4149.2|4143.2|4148.2|4142.2|5
1732720740000|2024-11-27 15:19:00|4148.6|4142.6|4147.7|4141.7|4148.7|4142.7|4147.1|4141.1|16
1732720750000|2024-11-27 15:19:10|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|2
1732720760000|2024-11-27 15:19:20|4149.6|4143.6|4148.7|4142.7|4149.6|4143.6|4148.2|4142.2|25
1732720770000|2024-11-27 15:19:30|4149.1|4143.1|4149.2|4143.2|4149.6|4143.6|4149.1|4143.1|6
1732720780000|2024-11-27 15:19:40|4149.7|4143.7|4149.6|4143.6|4150.1|4144.1|4149.1|4143.1|8
1732720790000|2024-11-27 15:19:50|4149.7|4143.7|4149.6|4143.6|4149.7|4143.7|4149.6|4143.6|6
1732720800000|2024-11-27 15:20:00|4149.7|4143.7|4146.2|4140.2|4149.7|4143.7|4145.7|4139.7|53
1732720810000|2024-11-27 15:20:10|||||||||6
1732720820000|2024-11-27 15:20:20|4146.6|4140.6|4146.7|4140.7|4148.2|4142.2|4146.2|4140.2|15
1732720830000|2024-11-27 15:20:30|4147.6|4141.6|4146.1|4140.1|4148.2|4142.2|4146.1|4140.1|10
1732720840000|2024-11-27 15:20:40|4145.1|4139.1|4145.1|4139.1|4145.6|4139.6|4145.1|4139.1|38
1732720850000|2024-11-27 15:20:50|4146.2|4140.2|4146.6|4140.6|4146.6|4140.6|4145.2|4139.2|409
1732720860000|2024-11-27 15:21:00|4146.1|4140.1|4147.1|4141.1|4148.1|4142.1|4146.1|4140.1|15
1732720870000|2024-11-27 15:21:10|4146.6|4140.6|4147.1|4141.1|4147.1|4141.1|4146.6|4140.6|8
1732720880000|2024-11-27 15:21:20|4143.1|4137.1|4143.6|4137.6|4145.1|4139.1|4143.1|4137.1|64
1732720890000|2024-11-27 15:21:30|4143.7|4137.7|4147.2|4141.2|4147.6|4141.6|4143.7|4137.7|21
1732720900000|2024-11-27 15:21:40|4147.1|4141.1|4142.2|4136.2|4147.1|4141.1|4142.1|4136.1|40
1732720910000|2024-11-27 15:21:50|4143.2|4137.2|4143.2|4137.2|4144.6|4138.6|4142.2|4136.2|157
1732720920000|2024-11-27 15:22:00|4143.7|4137.7|4142.1|4136.1|4144.2|4138.2|4142.1|4136.1|13
1732720930000|2024-11-27 15:22:10|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|8
1732720940000|2024-11-27 15:22:20|||||||||4
1732720950000|2024-11-27 15:22:30|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|24
1732720960000|2024-11-27 15:22:40|||||||||2
1732720970000|2024-11-27 15:22:50|4139.2|4133.2|4138.7|4132.7|4139.2|4133.2|4138.7|4132.7|30
1732720980000|2024-11-27 15:23:00|4138.2|4132.2|4132.2|4126.2|4138.2|4132.2|4131.7|4125.7|105
1732720990000|2024-11-27 15:23:10|4131.7|4125.7|4133.2|4127.2|4133.2|4127.2|4131.2|4125.2|28
1732721000000|2024-11-27 15:23:20|4132.7|4126.7|4134.2|4128.2|4135.2|4129.2|4132.7|4126.7|22
1732721010000|2024-11-27 15:23:30|4135.1|4129.1|4137.2|4131.2|4137.2|4131.2|4134.7|4128.7|18
1732721020000|2024-11-27 15:23:40|4137.6|4131.6|4135.7|4129.7|4137.6|4131.6|4135.2|4129.2|6
1732721030000|2024-11-27 15:23:50|4136.6|4130.6|4137.7|4131.7|4138.2|4132.2|4136.6|4130.6|28
1732721040000|2024-11-27 15:24:00|4138.2|4132.2|4140.7|4134.7|4141.2|4135.2|4138.2|4132.2|10
1732721050000|2024-11-27 15:24:10|4140.2|4134.2|4138.2|4132.2|4141.7|4135.7|4137.7|4131.7|28
1732721060000|2024-11-27 15:24:20|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|2
1732721070000|2024-11-27 15:24:30|4137.2|4131.2|4137.7|4131.7|4138.2|4132.2|4136.7|4130.7|15
1732721080000|2024-11-27 15:24:40|4138.2|4132.2|4136.7|4130.7|4138.2|4132.2|4136.7|4130.7|2
1732721090000|2024-11-27 15:24:50|4136.2|4130.2|4135.7|4129.7|4136.2|4130.2|4135.2|4129.2|9
1732721100000|2024-11-27 15:25:00|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4134.2|4128.2|47
1732721110000|2024-11-27 15:25:10|4135.2|4129.2|4136.7|4130.7|4137.2|4131.2|4135.2|4129.2|4
1732721120000|2024-11-27 15:25:20|4136.2|4130.2|4135.2|4129.2|4136.2|4130.2|4135.2|4129.2|8
1732721130000|2024-11-27 15:25:30|4134.7|4128.7|4138.7|4132.7|4139.1|4133.1|4134.7|4128.7|12
1732721140000|2024-11-27 15:25:40|4138.2|4132.2|4132.2|4126.2|4138.2|4132.2|4132.2|4126.2|49
1732721150000|2024-11-27 15:25:50|4132.7|4126.7|4133.2|4127.2|4133.2|4127.2|4132.7|4126.7|46
1732721160000|2024-11-27 15:26:00|4132.2|4126.2|4127.2|4121.2|4132.2|4126.2|4127.2|4121.2|48
1732721170000|2024-11-27 15:26:10|4127.7|4121.7|4127.7|4121.7|4129.2|4123.2|4127.2|4121.2|15
1732721180000|2024-11-27 15:26:20|4127.2|4121.2|4127.2|4121.2|4128.2|4122.2|4127.2|4121.2|14
1732721190000|2024-11-27 15:26:30|4126.2|4120.2|4128.2|4122.2|4128.2|4122.2|4126.2|4120.2|25
1732721200000|2024-11-27 15:26:40|4127.7|4121.7|4126.7|4120.7|4128.2|4122.2|4126.2|4120.2|19
1732721210000|2024-11-27 15:26:50|4128.2|4122.2|4129.2|4123.2|4129.2|4123.2|4128.2|4122.2|54
1732721220000|2024-11-27 15:27:00|4130.2|4124.2|4129.2|4123.2|4130.2|4124.2|4129.2|4123.2|11
1732721230000|2024-11-27 15:27:10|4132.7|4126.7|4133.2|4127.2|4134.2|4128.2|4132.2|4126.2|27
1732721240000|2024-11-27 15:27:20|4135.1|4129.1|4135.2|4129.2|4135.2|4129.2|4133.2|4127.2|103
1732721250000|2024-11-27 15:27:30|4134.7|4128.7|4133.2|4127.2|4135.2|4129.2|4133.2|4127.2|5
1732721260000|2024-11-27 15:27:40|4135.2|4129.2|4138.2|4132.2|4138.2|4132.2|4135.2|4129.2|19
1732721270000|2024-11-27 15:27:50|4139.1|4133.1|4139.7|4133.7|4139.7|4133.7|4138.2|4132.2|31
1732721280000|2024-11-27 15:28:00|4140.2|4134.2|4142.2|4136.2|4143.7|4137.7|4140.2|4134.2|108
1732721290000|2024-11-27 15:28:10|4142.3|4136.3|4138.2|4132.2|4142.3|4136.3|4138.2|4132.2|19
1732721300000|2024-11-27 15:28:20|4137.2|4131.2|4136.2|4130.2|4137.2|4131.2|4136.2|4130.2|14
1732721310000|2024-11-27 15:28:30|4135.2|4129.2|4139.2|4133.2|4139.2|4133.2|4135.2|4129.2|12
1732721320000|2024-11-27 15:28:40|4138.7|4132.7|4137.2|4131.2|4138.7|4132.7|4137.2|4131.2|6
1732721330000|2024-11-27 15:28:50|||||||||1
1732721340000|2024-11-27 15:29:00|4136.7|4130.7|4135.2|4129.2|4137.2|4131.2|4135.2|4129.2|13
1732721350000|2024-11-27 15:29:10|4134.2|4128.2|4136.2|4130.2|4138.7|4132.7|4134.2|4128.2|25
1732721360000|2024-11-27 15:29:20|4136.7|4130.7|4137.2|4131.2|4138.7|4132.7|4136.7|4130.7|14
1732721370000|2024-11-27 15:29:30|4136.7|4130.7|4136.2|4130.2|4136.7|4130.7|4136.2|4130.2|6
1732721380000|2024-11-27 15:29:40|4135.2|4129.2|4134.2|4128.2|4135.2|4129.2|4134.2|4128.2|8
1732721390000|2024-11-27 15:29:50|4133.2|4127.2|4132.2|4126.2|4133.7|4127.7|4131.2|4125.2|17
1732721400000|2024-11-27 15:30:00|4133.7|4127.7|4128.2|4122.2|4134.7|4128.7|4126.7|4120.7|72
1732721410000|2024-11-27 15:30:10|4127.7|4121.7|4128.2|4122.2|4128.2|4122.2|4126.7|4120.7|9
1732721420000|2024-11-27 15:30:20|4127.7|4121.7|4129.7|4123.7|4130.2|4124.2|4127.7|4121.7|25
1732721430000|2024-11-27 15:30:30|4129.2|4123.2|4128.2|4122.2|4129.2|4123.2|4127.7|4121.7|4
1732721440000|2024-11-27 15:30:40|4129.2|4123.2|4128.7|4122.7|4130.2|4124.2|4126.2|4120.2|125
1732721450000|2024-11-27 15:30:50|4129.2|4123.2|4130.2|4124.2|4130.2|4124.2|4129.2|4123.2|11
1732721460000|2024-11-27 15:31:00|4129.7|4123.7|4128.7|4122.7|4130.2|4124.2|4128.2|4122.2|23
1732721470000|2024-11-27 15:31:10|4129.7|4123.7|4128.2|4122.2|4131.2|4125.2|4128.2|4122.2|49
1732721480000|2024-11-27 15:31:20|4127.2|4121.2|4125.7|4119.7|4127.2|4121.2|4125.2|4119.2|48
1732721490000|2024-11-27 15:31:30|4125.2|4119.2|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|14
1732721500000|2024-11-27 15:31:40|4126.2|4120.2|4125.7|4119.7|4126.2|4120.2|4125.2|4119.2|7
1732721510000|2024-11-27 15:31:50|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|2
1732721520000|2024-11-27 15:32:00|4125.7|4119.7|4126.2|4120.2|4126.7|4120.7|4125.2|4119.2|23
1732721530000|2024-11-27 15:32:10|4127.2|4121.2|4126.2|4120.2|4129.2|4123.2|4126.2|4120.2|56
1732721540000|2024-11-27 15:32:20|4125.7|4119.7|4124.2|4118.2|4125.7|4119.7|4123.7|4117.7|56
1732721550000|2024-11-27 15:32:30|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|1
1732721560000|2024-11-27 15:32:40|4125.2|4119.2|4124.7|4118.7|4125.2|4119.2|4124.7|4118.7|12
1732721570000|2024-11-27 15:32:50|4124.2|4118.2|4121.2|4115.2|4124.2|4118.2|4121.2|4115.2|29
1732721580000|2024-11-27 15:33:00|4122.2|4116.2|4120.2|4114.2|4122.7|4116.7|4120.2|4114.2|19
1732721590000|2024-11-27 15:33:10|4120.7|4114.7|4120.2|4114.2|4121.2|4115.2|4120.2|4114.2|83
1732721600000|2024-11-27 15:33:20|4120.7|4114.7|4118.2|4112.2|4120.7|4114.7|4118.2|4112.2|97
1732721610000|2024-11-27 15:33:30|4117.7|4111.7|4114.2|4108.2|4118.2|4112.2|4114.2|4108.2|113
1732721620000|2024-11-27 15:33:40|4114.7|4108.7|4114.2|4108.2|4115.2|4109.2|4114.2|4108.2|23
1732721630000|2024-11-27 15:33:50|4113.7|4107.7|4112.2|4106.2|4113.7|4107.7|4111.7|4105.7|19
1732721640000|2024-11-27 15:34:00|4112.7|4106.7|4113.2|4107.2|4113.7|4107.7|4112.2|4106.2|70
1732721650000|2024-11-27 15:34:10|4114.1|4108.1|4113.2|4107.2|4114.7|4108.7|4113.2|4107.2|20
1732721660000|2024-11-27 15:34:20|4112.2|4106.2|4108.7|4102.7|4112.2|4106.2|4107.2|4101.2|185
1732721670000|2024-11-27 15:34:30|4103.7|4097.7|4098.7|4092.7|4104.2|4098.2|4098.7|4092.7|41
1732721680000|2024-11-27 15:34:40|4098.2|4092.2|4098.2|4092.2|4098.7|4092.7|4096.2|4090.2|112
1732721690000|2024-11-27 15:34:50|4097.7|4091.7|4102.2|4096.2|4102.2|4096.2|4097.7|4091.7|39
1732721700000|2024-11-27 15:35:00|4102.7|4096.7|4101.7|4095.7|4104.7|4098.7|4101.7|4095.7|72
1732721710000|2024-11-27 15:35:10|4102.2|4096.2|4101.2|4095.2|4102.2|4096.2|4101.2|4095.2|13
1732721720000|2024-11-27 15:35:20|4101.7|4095.7|4097.2|4091.2|4101.7|4095.7|4097.2|4091.2|49
1732721730000|2024-11-27 15:35:30|4097.7|4091.7|4101.2|4095.2|4101.2|4095.2|4097.7|4091.7|104
1732721740000|2024-11-27 15:35:40|4100.7|4094.7|4107.2|4101.2|4107.2|4101.2|4100.7|4094.7|55
1732721750000|2024-11-27 15:35:50|4108.2|4102.2|4113.7|4107.7|4115.7|4109.7|4108.2|4102.2|134
1732721760000|2024-11-27 15:36:00|4114.7|4108.7|4111.7|4105.7|4114.7|4108.7|4110.2|4104.2|33
1732721770000|2024-11-27 15:36:10|4111.2|4105.2|4111.2|4105.2|4112.2|4106.2|4111.2|4105.2|8
1732721780000|2024-11-27 15:36:20|4112.2|4106.2|4112.7|4106.7|4115.7|4109.7|4111.7|4105.7|29
1732721790000|2024-11-27 15:36:30|4112.2|4106.2|4108.2|4102.2|4112.2|4106.2|4106.2|4100.2|34
1732721800000|2024-11-27 15:36:40|4108.7|4102.7|4108.7|4102.7|4112.2|4106.2|4107.7|4101.7|19
1732721810000|2024-11-27 15:36:50|4110.2|4104.2|4106.7|4100.7|4110.2|4104.2|4106.2|4100.2|16
1732721820000|2024-11-27 15:37:00|4106.2|4100.2|4104.2|4098.2|4107.7|4101.7|4104.2|4098.2|18
1732721830000|2024-11-27 15:37:10|4103.7|4097.7|4104.2|4098.2|4104.2|4098.2|4103.2|4097.2|7
1732721840000|2024-11-27 15:37:20|4103.7|4097.7|4103.2|4097.2|4105.2|4099.2|4102.2|4096.2|33
1732721850000|2024-11-27 15:37:30|4102.3|4096.3|4102.2|4096.2|4102.3|4096.3|4101.2|4095.2|22
1732721860000|2024-11-27 15:37:40|4098.2|4092.2|4099.2|4093.2|4099.2|4093.2|4098.2|4092.2|27
1732721870000|2024-11-27 15:37:50|||||||||7
1732721880000|2024-11-27 15:38:00|4098.7|4092.7|4100.7|4094.7|4100.7|4094.7|4097.7|4091.7|24
1732721890000|2024-11-27 15:38:10|4101.2|4095.2|4099.2|4093.2|4101.2|4095.2|4097.7|4091.7|16
1732721900000|2024-11-27 15:38:20|4099.3|4093.3|4100.2|4094.2|4102.7|4096.7|4098.7|4092.7|37
1732721910000|2024-11-27 15:38:30|4100.7|4094.7|4100.7|4094.7|4101.2|4095.2|4100.2|4094.2|7
1732721920000|2024-11-27 15:38:40|4101.2|4095.2|4101.7|4095.7|4102.2|4096.2|4100.7|4094.7|67
1732721930000|2024-11-27 15:38:50|4101.2|4095.2|4102.2|4096.2|4102.2|4096.2|4100.7|4094.7|1
1732721940000|2024-11-27 15:39:00|4101.2|4095.2|4103.7|4097.7|4103.7|4097.7|4101.2|4095.2|35
1732721950000|2024-11-27 15:39:10|4103.2|4097.2|4102.2|4096.2|4103.2|4097.2|4102.2|4096.2|3
1732721960000|2024-11-27 15:39:20|4102.3|4096.3|4104.7|4098.7|4105.2|4099.2|4102.3|4096.3|11
1732721970000|2024-11-27 15:39:30|4104.2|4098.2|4105.7|4099.7|4106.7|4100.7|4104.2|4098.2|51
1732721980000|2024-11-27 15:39:40|4106.2|4100.2|4107.2|4101.2|4107.2|4101.2|4105.7|4099.7|29
1732721990000|2024-11-27 15:39:50|4106.7|4100.7|4106.2|4100.2|4107.2|4101.2|4105.2|4099.2|28
1732722000000|2024-11-27 15:40:00|4106.7|4100.7|4109.2|4103.2|4109.2|4103.2|4106.2|4100.2|8
1732722010000|2024-11-27 15:40:10|4108.2|4102.2|4106.2|4100.2|4108.7|4102.7|4106.2|4100.2|33
1732722020000|2024-11-27 15:40:20|4107.2|4101.2|4109.2|4103.2|4109.2|4103.2|4106.7|4100.7|125
1732722030000|2024-11-27 15:40:30|4109.7|4103.7|4111.2|4105.2|4112.2|4106.2|4109.2|4103.2|12
1732722040000|2024-11-27 15:40:40|4111.7|4105.7|4114.2|4108.2|4114.2|4108.2|4111.7|4105.7|27
1732722050000|2024-11-27 15:40:50|4113.7|4107.7|4113.2|4107.2|4113.7|4107.7|4112.2|4106.2|20
1732722060000|2024-11-27 15:41:00|4112.7|4106.7|4111.2|4105.2|4112.7|4106.7|4111.2|4105.2|15
1732722070000|2024-11-27 15:41:10|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|3
1732722080000|2024-11-27 15:41:20|4113.7|4107.7|4114.2|4108.2|4114.2|4108.2|4113.2|4107.2|5
1732722090000|2024-11-27 15:41:30|4113.2|4107.2|4114.2|4108.2|4114.2|4108.2|4113.2|4107.2|31
1732722100000|2024-11-27 15:41:40|4116.2|4110.2|4118.2|4112.2|4118.2|4112.2|4113.7|4107.7|76
1732722110000|2024-11-27 15:41:50|4116.2|4110.2|4119.7|4113.7|4120.2|4114.2|4116.2|4110.2|28
1732722120000|2024-11-27 15:42:00|4118.7|4112.7|4119.7|4113.7|4120.2|4114.2|4117.2|4111.2|43
1732722130000|2024-11-27 15:42:10|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|85
1732722140000|2024-11-27 15:42:20|4117.7|4111.7|4117.2|4111.2|4117.7|4111.7|4116.2|4110.2|16
1732722150000|2024-11-27 15:42:30|4116.7|4110.7|4117.2|4111.2|4118.7|4112.7|4116.7|4110.7|24
1732722160000|2024-11-27 15:42:40|4120.2|4114.2|4119.2|4113.2|4121.2|4115.2|4119.2|4113.2|43
1732722170000|2024-11-27 15:42:50|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|11
1732722180000|2024-11-27 15:43:00|4117.6|4111.6|4117.7|4111.7|4117.7|4111.7|4116.2|4110.2|11
1732722190000|2024-11-27 15:43:10|4121.7|4115.7|4120.7|4114.7|4123.1|4117.1|4120.7|4114.7|115
1732722200000|2024-11-27 15:43:20|4121.1|4115.1|4122.6|4116.6|4122.6|4116.6|4120.6|4114.6|10
1732722210000|2024-11-27 15:43:30|4122.2|4116.2|4121.7|4115.7|4122.6|4116.6|4121.2|4115.2|7
1732722220000|2024-11-27 15:43:40|4121.6|4115.6|4123.1|4117.1|4123.1|4117.1|4121.1|4115.1|47
1732722230000|2024-11-27 15:43:50|4121.1|4115.1|4121.2|4115.2|4121.6|4115.6|4121.1|4115.1|68
1732722240000|2024-11-27 15:44:00|4121.6|4115.6|4122.1|4116.1|4123.1|4117.1|4119.2|4113.2|118
1732722250000|2024-11-27 15:44:10|4122.6|4116.6|4124.2|4118.2|4125.1|4119.1|4122.6|4116.6|32
1732722260000|2024-11-27 15:44:20|4124.1|4118.1|4122.1|4116.1|4124.1|4118.1|4122.1|4116.1|17
1732722270000|2024-11-27 15:44:30|4121.1|4115.1|4119.2|4113.2|4121.1|4115.1|4119.1|4113.1|5
1732722280000|2024-11-27 15:44:40|4119.1|4113.1|4120.1|4114.1|4122.1|4116.1|4119.1|4113.1|8
1732722290000|2024-11-27 15:44:50|4120.7|4114.7|4119.6|4113.6|4120.7|4114.7|4119.2|4113.2|12
1732722300000|2024-11-27 15:45:00|4119.2|4113.2|4117.1|4111.1|4119.6|4113.6|4116.1|4110.1|28
1732722310000|2024-11-27 15:45:10|4118.1|4112.1|4117.1|4111.1|4119.1|4113.1|4117.1|4111.1|18
1732722320000|2024-11-27 15:45:20|4117.2|4111.2|4116.1|4110.1|4118.1|4112.1|4116.1|4110.1|39
1732722330000|2024-11-27 15:45:30|4118.1|4112.1|4115.2|4109.2|4118.1|4112.1|4115.2|4109.2|35
1732722340000|2024-11-27 15:45:40|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4113.7|4107.7|31
1732722350000|2024-11-27 15:45:50|4114.2|4108.2|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|13
1732722360000|2024-11-27 15:46:00|4116.1|4110.1|4120.7|4114.7|4120.7|4114.7|4116.1|4110.1|16
1732722370000|2024-11-27 15:46:10|4120.2|4114.2|4121.7|4115.7|4122.2|4116.2|4120.1|4114.1|31
1732722380000|2024-11-27 15:46:20|4121.6|4115.6|4121.7|4115.7|4122.2|4116.2|4121.1|4115.1|10
1732722390000|2024-11-27 15:46:30|4121.2|4115.2|4121.2|4115.2|4121.7|4115.7|4121.1|4115.1|14
1732722400000|2024-11-27 15:46:40|4121.1|4115.1|4122.1|4116.1|4122.1|4116.1|4121.1|4115.1|2
1732722410000|2024-11-27 15:46:50|4121.1|4115.1|4122.1|4116.1|4124.1|4118.1|4121.1|4115.1|29
1732722420000|2024-11-27 15:47:00|4122.6|4116.6|4127.1|4121.1|4127.1|4121.1|4122.6|4116.6|64
1732722430000|2024-11-27 15:47:10|4127.6|4121.6|4128.1|4122.1|4128.1|4122.1|4126.1|4120.1|87
1732722440000|2024-11-27 15:47:20|4126.1|4120.1|4127.6|4121.6|4128.1|4122.1|4125.2|4119.2|31
1732722450000|2024-11-27 15:47:30|4128.1|4122.1|4130.1|4124.1|4132.1|4126.1|4128.1|4122.1|97
1732722460000|2024-11-27 15:47:40|4128.7|4122.7|4128.1|4122.1|4131.2|4125.2|4128.1|4122.1|57
1732722470000|2024-11-27 15:47:50|4126.6|4120.6|4126.6|4120.6|4127.1|4121.1|4126.1|4120.1|19
1732722480000|2024-11-27 15:48:00|4128.1|4122.1|4129.1|4123.1|4130.1|4124.1|4128.1|4122.1|9
1732722490000|2024-11-27 15:48:10|4130.1|4124.1|4133.1|4127.1|4136.1|4130.1|4130.1|4124.1|272
1732722500000|2024-11-27 15:48:20|4132.6|4126.6|4131.6|4125.6|4134.1|4128.1|4131.6|4125.6|22
1732722510000|2024-11-27 15:48:30|4134|4128|4134.1|4128.1|4134.1|4128.1|4132.1|4126.1|111
1732722520000|2024-11-27 15:48:40|4133.1|4127.1|4132.1|4126.1|4133.1|4127.1|4132.1|4126.1|6
1732722530000|2024-11-27 15:48:50|4132.6|4126.6|4129.6|4123.6|4132.6|4126.6|4128.6|4122.6|37
1732722540000|2024-11-27 15:49:00|4128.6|4122.6|4130.6|4124.6|4131.1|4125.1|4128.6|4122.6|25
1732722550000|2024-11-27 15:49:10|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1732722560000|2024-11-27 15:49:20|4129.6|4123.6|4127.6|4121.6|4130.1|4124.1|4127.6|4121.6|24
1732722570000|2024-11-27 15:49:30|4127.1|4121.1|4125.6|4119.6|4127.1|4121.1|4125.6|4119.6|8
1732722580000|2024-11-27 15:49:40|4125.1|4119.1|4128.6|4122.6|4128.6|4122.6|4125.1|4119.1|19
1732722590000|2024-11-27 15:49:50|4128.1|4122.1|4128.6|4122.6|4129.2|4123.2|4128.1|4122.1|5
1732722600000|2024-11-27 15:50:00|4129.1|4123.1|4127.7|4121.7|4130.6|4124.6|4126.2|4120.2|526
1732722610000|2024-11-27 15:50:10|4128.1|4122.1|4128.1|4122.1|4128.2|4122.2|4128.1|4122.1|2
1732722620000|2024-11-27 15:50:20|4128.2|4122.2|4128.1|4122.1|4128.2|4122.2|4127.2|4121.2|8
1732722630000|2024-11-27 15:50:30|4128.2|4122.2|4130.2|4124.2|4130.6|4124.6|4128.2|4122.2|9
1732722640000|2024-11-27 15:50:40|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|10
1732722650000|2024-11-27 15:50:50|4130.6|4124.6|4131.1|4125.1|4131.1|4125.1|4130.1|4124.1|10
1732722660000|2024-11-27 15:51:00|4131.2|4125.2|4132.1|4126.1|4133.1|4127.1|4131.2|4125.2|22
1732722670000|2024-11-27 15:51:10|4131.6|4125.6|4135.1|4129.1|4135.1|4129.1|4131.6|4125.6|18
1732722680000|2024-11-27 15:51:20|4135.2|4129.2|4135.1|4129.1|4135.2|4129.2|4135.1|4129.1|1
1732722690000|2024-11-27 15:51:30|4135.2|4129.2|4136.2|4130.2|4139.1|4133.1|4135.1|4129.1|39
1732722700000|2024-11-27 15:51:40|4136.1|4130.1|4137.1|4131.1|4138.1|4132.1|4135.1|4129.1|29
1732722710000|2024-11-27 15:51:50|4139.1|4133.1|4137.6|4131.6|4139.1|4133.1|4137.6|4131.6|16
1732722720000|2024-11-27 15:52:00|4137.1|4131.1|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|36
1732722730000|2024-11-27 15:52:10|4137.6|4131.6|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|15
1732722740000|2024-11-27 15:52:20|4138.6|4132.6|4139.1|4133.1|4139.1|4133.1|4138.6|4132.6|14
1732722750000|2024-11-27 15:52:30|4140.1|4134.1|4141.6|4135.6|4141.6|4135.6|4140.1|4134.1|81
1732722760000|2024-11-27 15:52:40|4141.1|4135.1|4140.6|4134.6|4141.6|4135.6|4140.1|4134.1|28
1732722770000|2024-11-27 15:52:50|4141.1|4135.1|4142.1|4136.1|4142.1|4136.1|4141.1|4135.1|35
1732722780000|2024-11-27 15:53:00|4141.6|4135.6|4146.1|4140.1|4146.1|4140.1|4141.6|4135.6|176
1732722790000|2024-11-27 15:53:10|4145.6|4139.6|4148.1|4142.1|4148.1|4142.1|4142.5|4136.5|72
1732722800000|2024-11-27 15:53:20|4147.6|4141.6|4147.6|4141.6|4148.6|4142.6|4147.1|4141.1|48
1732722810000|2024-11-27 15:53:30|4148.1|4142.1|4148.1|4142.1|4149.6|4143.6|4145.1|4139.1|110
1732722820000|2024-11-27 15:53:40|4147.6|4141.6|4149.1|4143.1|4149.1|4143.1|4147.1|4141.1|37
1732722830000|2024-11-27 15:53:50|4151.1|4145.1|4152.1|4146.1|4152.1|4146.1|4150.1|4144.1|25
1732722840000|2024-11-27 15:54:00|4153.1|4147.1|4150.6|4144.6|4153.1|4147.1|4150.6|4144.6|72
1732722850000|2024-11-27 15:54:10|4150.1|4144.1|4151.6|4145.6|4151.6|4145.6|4149.6|4143.6|37
1732722860000|2024-11-27 15:54:20|4151.1|4145.1|4153.1|4147.1|4153.1|4147.1|4151.1|4145.1|21
1732722870000|2024-11-27 15:54:30|4153|4147|4153.1|4147.1|4153.6|4147.6|4152.6|4146.6|17
1732722880000|2024-11-27 15:54:40|4152.6|4146.6|4153.1|4147.1|4155.1|4149.1|4152.6|4146.6|49
1732722890000|2024-11-27 15:54:50|4154.6|4148.6|4154.1|4148.1|4155.6|4149.6|4153.6|4147.6|74
1732722900000|2024-11-27 15:55:00|4153.2|4147.2|4154.1|4148.1|4155.1|4149.1|4152.1|4146.1|38
1732722910000|2024-11-27 15:55:10|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|23
1732722920000|2024-11-27 15:55:20|4152.1|4146.1|4153.1|4147.1|4153.1|4147.1|4152.1|4146.1|109
1732722930000|2024-11-27 15:55:30|4154.1|4148.1|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|5
1732722940000|2024-11-27 15:55:40|4153.1|4147.1|4152.1|4146.1|4153.1|4147.1|4152.1|4146.1|11
1732722950000|2024-11-27 15:55:50|4153.1|4147.1|4154.1|4148.1|4154.6|4148.6|4152.1|4146.1|113
1732722960000|2024-11-27 15:56:00|4153.6|4147.6|4155.6|4149.6|4155.6|4149.6|4151.6|4145.6|37
1732722970000|2024-11-27 15:56:10|4156.1|4150.1|4154.1|4148.1|4156.1|4150.1|4154.1|4148.1|77
1732722980000|2024-11-27 15:56:20|4155.1|4149.1|4154.6|4148.6|4155.6|4149.6|4154.1|4148.1|11
1732722990000|2024-11-27 15:56:30|4155.1|4149.1|4153.6|4147.6|4155.1|4149.1|4153.1|4147.1|17
1732723000000|2024-11-27 15:56:40|4153.1|4147.1|4157.6|4151.6|4158.1|4152.1|4153.1|4147.1|11
1732723010000|2024-11-27 15:56:50|4158.1|4152.1|4159.1|4153.1|4159.1|4153.1|4158.1|4152.1|13
1732723020000|2024-11-27 15:57:00|4159.6|4153.6|4158.1|4152.1|4160.1|4154.1|4158.1|4152.1|39
1732723030000|2024-11-27 15:57:10|4159.1|4153.1|4157.6|4151.6|4159.5|4153.5|4157.6|4151.6|42
1732723040000|2024-11-27 15:57:20|4158.1|4152.1|4156.1|4150.1|4158.6|4152.6|4156.1|4150.1|31
1732723050000|2024-11-27 15:57:30|4155.6|4149.6|4155.1|4149.1|4157.6|4151.6|4154.1|4148.1|24
1732723060000|2024-11-27 15:57:40|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|21
1732723070000|2024-11-27 15:57:50|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|20
1732723080000|2024-11-27 15:58:00|||||||||62
1732723090000|2024-11-27 15:58:10|4151.6|4145.6|4155.1|4149.1|4155.6|4149.6|4151.6|4145.6|55
1732723100000|2024-11-27 15:58:20|4154.1|4148.1|4153.1|4147.1|4154.1|4148.1|4152.1|4146.1|14
1732723110000|2024-11-27 15:58:30|4152.6|4146.6|4154.1|4148.1|4154.1|4148.1|4152.6|4146.6|7
1732723120000|2024-11-27 15:58:40|4155.1|4149.1|4153.1|4147.1|4155.1|4149.1|4153.1|4147.1|10
1732723130000|2024-11-27 15:58:50|4153.6|4147.6|4152.1|4146.1|4155.1|4149.1|4152.1|4146.1|179
1732723140000|2024-11-27 15:59:00|4151.1|4145.1|4148.6|4142.6|4151.1|4145.1|4148.6|4142.6|6
1732723150000|2024-11-27 15:59:10|4148.1|4142.1|4150.1|4144.1|4150.1|4144.1|4148.1|4142.1|15
1732723160000|2024-11-27 15:59:20|4152|4146|4153.1|4147.1|4153.6|4147.6|4152|4146|21
1732723170000|2024-11-27 15:59:30|4152.6|4146.6|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|16
1732723180000|2024-11-27 15:59:40|4151.1|4145.1|4150.1|4144.1|4151.1|4145.1|4150.1|4144.1|18
1732723190000|2024-11-27 15:59:50|4151.6|4145.6|4152.1|4146.1|4152.1|4146.1|4151.6|4145.6|12
1732723200000|2024-11-27 16:00:00|||||||||10
1732723210000|2024-11-27 16:00:10|4151.1|4145.1|4151.1|4145.1|4152.1|4146.1|4151.1|4145.1|20
1732723220000|2024-11-27 16:00:20|4150.1|4144.1|4147.1|4141.1|4150.1|4144.1|4147.1|4141.1|33
1732723230000|2024-11-27 16:00:30|4147.6|4141.6|4146.6|4140.6|4147.6|4141.6|4146.1|4140.1|8
1732723240000|2024-11-27 16:00:40|4146.1|4140.1|4142.6|4136.6|4146.1|4140.1|4142.1|4136.1|54
1732723250000|2024-11-27 16:00:50|4142.1|4136.1|4140.1|4134.1|4142.1|4136.1|4140.1|4134.1|34
1732723260000|2024-11-27 16:01:00|4139.1|4133.1|4139.6|4133.6|4141.1|4135.1|4138.6|4132.6|30
1732723270000|2024-11-27 16:01:10|4139.1|4133.1|4140.1|4134.1|4140.1|4134.1|4139.1|4133.1|5
1732723280000|2024-11-27 16:01:20|4141|4135|4145.1|4139.1|4146.1|4140.1|4141|4135|28
1732723290000|2024-11-27 16:01:30|4144.1|4138.1|4144.1|4138.1|4145.1|4139.1|4143.1|4137.1|19
1732723300000|2024-11-27 16:01:40|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.1|4137.1|8
1732723310000|2024-11-27 16:01:50|4143.1|4137.1|4141.6|4135.6|4143.1|4137.1|4141.1|4135.1|18
1732723320000|2024-11-27 16:02:00|4142.1|4136.1|4143.1|4137.1|4143.1|4137.1|4142.1|4136.1|11
1732723330000|2024-11-27 16:02:10|4143.6|4137.6|4143.1|4137.1|4144.1|4138.1|4142.1|4136.1|12
1732723340000|2024-11-27 16:02:20|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|6
1732723350000|2024-11-27 16:02:30|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4142.1|4136.1|6
1732723360000|2024-11-27 16:02:40|4144.6|4138.6|4145.1|4139.1|4145.1|4139.1|4144.6|4138.6|6
1732723370000|2024-11-27 16:02:50|4144.1|4138.1|4145.1|4139.1|4145.1|4139.1|4144.1|4138.1|25
1732723380000|2024-11-27 16:03:00|4145.6|4139.6|4147.1|4141.1|4147.1|4141.1|4145.6|4139.6|18
1732723390000|2024-11-27 16:03:10|||||||||2
1732723400000|2024-11-27 16:03:20|4146.1|4140.1|4145.1|4139.1|4146.1|4140.1|4145.1|4139.1|8
1732723410000|2024-11-27 16:03:30|4144.1|4138.1|4142.6|4136.6|4144.1|4138.1|4142.1|4136.1|9
1732723420000|2024-11-27 16:03:40|4142.1|4136.1|4141.1|4135.1|4142.6|4136.6|4141.1|4135.1|15
1732723430000|2024-11-27 16:03:50|4142.1|4136.1|4141.6|4135.6|4142.1|4136.1|4141.6|4135.6|5
1732723440000|2024-11-27 16:04:00|4142.1|4136.1|4145.1|4139.1|4145.1|4139.1|4141.6|4135.6|20
1732723450000|2024-11-27 16:04:10|4145.6|4139.6|4146.1|4140.1|4148.1|4142.1|4145.1|4139.1|59
1732723460000|2024-11-27 16:04:20|4145.6|4139.6|4142.6|4136.6|4145.6|4139.6|4142.6|4136.6|5
1732723470000|2024-11-27 16:04:30|4142.1|4136.1|4141.1|4135.1|4142.1|4136.1|4141.1|4135.1|8
1732723480000|2024-11-27 16:04:40|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4141.1|4135.1|12
1732723490000|2024-11-27 16:04:50|4143.1|4137.1|4142.6|4136.6|4143.6|4137.6|4142.6|4136.6|24
1732723500000|2024-11-27 16:05:00|4142.1|4136.1|4140.1|4134.1|4142.1|4136.1|4140.1|4134.1|8
1732723510000|2024-11-27 16:05:10|4139.6|4133.6|4136.1|4130.1|4139.6|4133.6|4136.1|4130.1|21
1732723520000|2024-11-27 16:05:20|4136.6|4130.6|4135.1|4129.1|4136.6|4130.6|4135.1|4129.1|27
1732723530000|2024-11-27 16:05:30|4134.1|4128.1|4135.1|4129.1|4135.1|4129.1|4134.1|4128.1|17
1732723540000|2024-11-27 16:05:40|4134.6|4128.6|4136.1|4130.1|4136.1|4130.1|4134.1|4128.1|13
1732723550000|2024-11-27 16:05:50|4136.6|4130.6|4137.1|4131.1|4137.1|4131.1|4136.6|4130.6|4
1732723560000|2024-11-27 16:06:00|4137.6|4131.6|4139.6|4133.6|4140.1|4134.1|4137.6|4131.6|21
1732723570000|2024-11-27 16:06:10|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|5
1732723580000|2024-11-27 16:06:20|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4138.6|4132.6|11
1732723590000|2024-11-27 16:06:30|4138.6|4132.6|4138.1|4132.1|4138.6|4132.6|4138.1|4132.1|8
1732723600000|2024-11-27 16:06:40|4137.1|4131.1|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|16
1732723610000|2024-11-27 16:06:50|4139.1|4133.1|4139.6|4133.6|4139.6|4133.6|4139.1|4133.1|5
1732723620000|2024-11-27 16:07:00|4139.1|4133.1|4140.1|4134.1|4140.1|4134.1|4139.1|4133.1|5
1732723630000|2024-11-27 16:07:10|4141.1|4135.1|4142.1|4136.1|4143.1|4137.1|4141.1|4135.1|10
1732723640000|2024-11-27 16:07:20|||||||||1
1732723650000|2024-11-27 16:07:30|4141.1|4135.1|4139.6|4133.6|4141.1|4135.1|4139.6|4133.6|11
1732723660000|2024-11-27 16:07:40|4139.1|4133.1|4139.1|4133.1|4141.1|4135.1|4139.1|4133.1|4
1732723670000|2024-11-27 16:07:50|4139.6|4133.6|4140.1|4134.1|4140.1|4134.1|4139.6|4133.6|4
1732723680000|2024-11-27 16:08:00|4139.6|4133.6|4139.6|4133.6|4140.1|4134.1|4139.1|4133.1|10
1732723690000|2024-11-27 16:08:10|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|0
1732723700000|2024-11-27 16:08:20|4137.1|4131.1|4138|4132|4140.1|4134.1|4137.1|4131.1|13
1732723710000|2024-11-27 16:08:30|4138.1|4132.1|4136.1|4130.1|4138.1|4132.1|4135.1|4129.1|4
1732723720000|2024-11-27 16:08:40|4137.1|4131.1|4136.1|4130.1|4138.1|4132.1|4136.1|4130.1|31
1732723730000|2024-11-27 16:08:50|4136.6|4130.6|4136.6|4130.6|4137.1|4131.1|4136.6|4130.6|10
1732723740000|2024-11-27 16:09:00|4136.1|4130.1|4137.1|4131.1|4137.1|4131.1|4135.1|4129.1|15
1732723750000|2024-11-27 16:09:10|4136.1|4130.1|4137.1|4131.1|4137.1|4131.1|4136.1|4130.1|6
1732723760000|2024-11-27 16:09:20|4138.1|4132.1|4137.1|4131.1|4138.1|4132.1|4137.1|4131.1|26
1732723770000|2024-11-27 16:09:30|||||||||2
1732723780000|2024-11-27 16:09:40|4136.1|4130.1|4137.1|4131.1|4137.1|4131.1|4136.1|4130.1|7
1732723790000|2024-11-27 16:09:50|||||||||1
1732723800000|2024-11-27 16:10:00|4136.6|4130.6|4139.1|4133.1|4139.1|4133.1|4136.6|4130.6|20
1732723810000|2024-11-27 16:10:10|4138.6|4132.6|4138.1|4132.1|4139.1|4133.1|4138.1|4132.1|7
1732723820000|2024-11-27 16:10:20|4137.6|4131.6|4137.1|4131.1|4137.6|4131.6|4136.1|4130.1|15
1732723830000|2024-11-27 16:10:30|4137.6|4131.6|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|11
1732723840000|2024-11-27 16:10:40|4137.6|4131.6|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|4
1732723850000|2024-11-27 16:10:50|4139.1|4133.1|4141.6|4135.6|4142.1|4136.1|4139.1|4133.1|142
1732723860000|2024-11-27 16:11:00|4141.1|4135.1|4138.1|4132.1|4141.1|4135.1|4137.1|4131.1|18
1732723870000|2024-11-27 16:11:10|4137.6|4131.6|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|7
1732723880000|2024-11-27 16:11:20|4138.3|4132.3|4141.6|4135.6|4142.1|4136.1|4138.3|4132.3|9
1732723890000|2024-11-27 16:11:30|4140.2|4134.2|4138.6|4132.6|4140.2|4134.2|4138.6|4132.6|4
1732723900000|2024-11-27 16:11:40|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|3
1732723910000|2024-11-27 16:11:50|4137.6|4131.6|4136.6|4130.6|4137.6|4131.6|4136.6|4130.6|6
1732723920000|2024-11-27 16:12:00|4136.1|4130.1|4138.1|4132.1|4138.1|4132.1|4135.1|4129.1|24
1732723930000|2024-11-27 16:12:10|4137.1|4131.1|4136.6|4130.6|4138.1|4132.1|4136.6|4130.6|19
1732723940000|2024-11-27 16:12:20|4137.1|4131.1|4135.1|4129.1|4137.1|4131.1|4135.1|4129.1|10
1732723950000|2024-11-27 16:12:30|4135.6|4129.6|4136.1|4130.1|4136.1|4130.1|4135.6|4129.6|8
1732723960000|2024-11-27 16:12:40|4135.1|4129.1|4136.1|4130.1|4136.1|4130.1|4135.1|4129.1|10
1732723970000|2024-11-27 16:12:50|4136.6|4130.6|4137.1|4131.1|4138.1|4132.1|4136.6|4130.6|12
1732723980000|2024-11-27 16:13:00|4138.1|4132.1|4139.1|4133.1|4139.6|4133.6|4137.6|4131.6|10
1732723990000|2024-11-27 16:13:10|4138.1|4132.1|4140.1|4134.1|4140.1|4134.1|4136.6|4130.6|28
1732724000000|2024-11-27 16:13:20|4140.6|4134.6|4141.1|4135.1|4142.1|4136.1|4140.6|4134.6|11
1732724010000|2024-11-27 16:13:30|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|11
1732724020000|2024-11-27 16:13:40|4142.6|4136.6|4142.1|4136.1|4142.6|4136.6|4142.1|4136.1|7
1732724030000|2024-11-27 16:13:50|||||||||15
1732724040000|2024-11-27 16:14:00|||||||||39
1732724050000|2024-11-27 16:14:10|4143.1|4137.1|4142.1|4136.1|4143.1|4137.1|4142.1|4136.1|11
1732724060000|2024-11-27 16:14:20|4138.6|4132.6|4138.1|4132.1|4139.1|4133.1|4138.1|4132.1|16
1732724070000|2024-11-27 16:14:30|4139.1|4133.1|4138.1|4132.1|4139.1|4133.1|4138.1|4132.1|8
1732724080000|2024-11-27 16:14:40|4138.6|4132.6|4137.1|4131.1|4139.1|4133.1|4137.1|4131.1|6
1732724090000|2024-11-27 16:14:50|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|7
1732724100000|2024-11-27 16:15:00|4137.6|4131.6|4136.1|4130.1|4137.6|4131.6|4136.1|4130.1|10
1732724110000|2024-11-27 16:15:10|4137.1|4131.1|4140.1|4134.1|4140.1|4134.1|4137.1|4131.1|27
1732724120000|2024-11-27 16:15:20|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|9
1732724130000|2024-11-27 16:15:30|4138.1|4132.1|4137.1|4131.1|4138.1|4132.1|4137.1|4131.1|7
1732724140000|2024-11-27 16:15:40|4136.1|4130.1|4131.2|4125.2|4136.1|4130.1|4131.2|4125.2|37
1732724150000|2024-11-27 16:15:50|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4129.1|4123.1|16
1732724160000|2024-11-27 16:16:00|4133.1|4127.1|4135.1|4129.1|4136.6|4130.6|4133.1|4127.1|23
1732724170000|2024-11-27 16:16:10|4134.6|4128.6|4132.6|4126.6|4134.6|4128.6|4132.6|4126.6|6
1732724180000|2024-11-27 16:16:20|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4132.1|4126.1|11
1732724190000|2024-11-27 16:16:30|4133.6|4127.6|4133.1|4127.1|4133.6|4127.6|4132.6|4126.6|11
1732724200000|2024-11-27 16:16:40|4132.7|4126.7|4135.1|4129.1|4136.1|4130.1|4132.1|4126.1|17
1732724210000|2024-11-27 16:16:50|4134.6|4128.6|4130.6|4124.6|4134.6|4128.6|4130.6|4124.6|8
1732724220000|2024-11-27 16:17:00|4130.7|4124.7|4135.1|4129.1|4135.1|4129.1|4130.6|4124.6|12
1732724230000|2024-11-27 16:17:10|4134.6|4128.6|4134.1|4128.1|4136.1|4130.1|4134.1|4128.1|11
1732724240000|2024-11-27 16:17:20|4133.6|4127.6|4132.1|4126.1|4133.6|4127.6|4131.1|4125.1|38
1732724250000|2024-11-27 16:17:30|4132.6|4126.6|4136.1|4130.1|4136.1|4130.1|4132.6|4126.6|16
1732724260000|2024-11-27 16:17:40|4134.6|4128.6|4134.1|4128.1|4135.1|4129.1|4134.1|4128.1|10
1732724270000|2024-11-27 16:17:50|4133.1|4127.1|4133.1|4127.1|4133.6|4127.6|4133.1|4127.1|8
1732724280000|2024-11-27 16:18:00|4132.6|4126.6|4135.1|4129.1|4135.1|4129.1|4132.1|4126.1|8
1732724290000|2024-11-27 16:18:10|4135.6|4129.6|4135.1|4129.1|4135.6|4129.6|4134.6|4128.6|11
1732724300000|2024-11-27 16:18:20|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|10
1732724310000|2024-11-27 16:18:30|4135.1|4129.1|4134|4128|4135.1|4129.1|4133.6|4127.6|28
1732724320000|2024-11-27 16:18:40|4132.1|4126.1|4135.1|4129.1|4136.1|4130.1|4131.1|4125.1|49
1732724330000|2024-11-27 16:18:50|4134.1|4128.1|4134.6|4128.6|4134.6|4128.6|4134.1|4128.1|9
1732724340000|2024-11-27 16:19:00|4134.1|4128.1|4133.1|4127.1|4134.6|4128.6|4133.1|4127.1|7
1732724350000|2024-11-27 16:19:10|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|4
1732724360000|2024-11-27 16:19:20|4133.6|4127.6|4133.6|4127.6|4134.1|4128.1|4133.1|4127.1|4
1732724370000|2024-11-27 16:19:30|4133.1|4127.1|4134.1|4128.1|4134.1|4128.1|4133.1|4127.1|7
1732724380000|2024-11-27 16:19:40|4133.1|4127.1|4133.1|4127.1|4133.6|4127.6|4133.1|4127.1|6
1732724390000|2024-11-27 16:19:50|4134.1|4128.1|4133.6|4127.6|4134.1|4128.1|4133.6|4127.6|2
1732724400000|2024-11-27 16:20:00|4133.1|4127.1|4131.1|4125.1|4133.1|4127.1|4131.1|4125.1|4
1732724410000|2024-11-27 16:20:10|4130.6|4124.6|4133.1|4127.1|4133.1|4127.1|4130.6|4124.6|6
1732724420000|2024-11-27 16:20:20|4132.6|4126.6|4132.1|4126.1|4132.6|4126.6|4132.1|4126.1|4
1732724430000|2024-11-27 16:20:30|4131.6|4125.6|4128.2|4122.2|4132.1|4126.1|4128.2|4122.2|17
1732724440000|2024-11-27 16:20:40|4129.2|4123.2|4129.2|4123.2|4130.1|4124.1|4129.2|4123.2|3
1732724450000|2024-11-27 16:20:50|4129.7|4123.7|4129.6|4123.6|4133.1|4127.1|4129.6|4123.6|39
1732724460000|2024-11-27 16:21:00|4129.1|4123.1|4131.1|4125.1|4131.1|4125.1|4129.1|4123.1|12
1732724470000|2024-11-27 16:21:10|4129.6|4123.6|4130.6|4124.6|4130.6|4124.6|4129.1|4123.1|13
1732724480000|2024-11-27 16:21:20|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|2
1732724490000|2024-11-27 16:21:30|4132.1|4126.1|4129.6|4123.6|4132.1|4126.1|4129.6|4123.6|10
1732724510000|2024-11-27 16:21:50|4129.1|4123.1|4128.6|4122.6|4129.6|4123.6|4128.6|4122.6|2
1732724520000|2024-11-27 16:22:00|4128.1|4122.1|4129.6|4123.6|4130.1|4124.1|4128.1|4122.1|13
1732724530000|2024-11-27 16:22:10|4130.1|4124.1|4131.2|4125.2|4131.2|4125.2|4130.1|4124.1|12
1732724540000|2024-11-27 16:22:20|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4129.2|4123.2|6
1732724550000|2024-11-27 16:22:30|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|2
1732724560000|2024-11-27 16:22:40|4131.1|4125.1|4132.6|4126.6|4133.6|4127.6|4130.1|4124.1|27
1732724570000|2024-11-27 16:22:50|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1732724580000|2024-11-27 16:23:00|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.1|4125.1|311
1732724590000|2024-11-27 16:23:10|4132.6|4126.6|4133.6|4127.6|4134.1|4128.1|4132.6|4126.6|154
1732724600000|2024-11-27 16:23:20|4133.1|4127.1|4132.1|4126.1|4133.1|4127.1|4131.6|4125.6|20
1732724610000|2024-11-27 16:23:30|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.1|4126.1|4
1732724620000|2024-11-27 16:23:40|4132.6|4126.6|4132.1|4126.1|4132.6|4126.6|4131.6|4125.6|8
1732724630000|2024-11-27 16:23:50|4131.1|4125.1|4130.1|4124.1|4131.1|4125.1|4130.1|4124.1|2
1732724640000|2024-11-27 16:24:00|4130.6|4124.6|4131.1|4125.1|4131.6|4125.6|4130.1|4124.1|7
1732724650000|2024-11-27 16:24:10|4132.1|4126.1|4131.6|4125.6|4132.6|4126.6|4131.6|4125.6|24
1732724660000|2024-11-27 16:24:20|4132.1|4126.1|4132.1|4126.1|4133.1|4127.1|4130.6|4124.6|24
1732724670000|2024-11-27 16:24:30|4132.2|4126.2|4129.7|4123.7|4133.1|4127.1|4129.7|4123.7|15
1732724680000|2024-11-27 16:24:40|4130.2|4124.2|4130.7|4124.7|4130.7|4124.7|4130.2|4124.2|4
1732724690000|2024-11-27 16:24:50|4130.2|4124.2|4131.7|4125.7|4131.7|4125.7|4130.2|4124.2|13
1732724700000|2024-11-27 16:25:00|4132.2|4126.2|4127.2|4121.2|4132.2|4126.2|4127.2|4121.2|15
1732724710000|2024-11-27 16:25:10|4128.2|4122.2|4127.7|4121.7|4128.2|4122.2|4127.2|4121.2|7
1732724720000|2024-11-27 16:25:20|4127.2|4121.2|4126.2|4120.2|4128.2|4122.2|4126.2|4120.2|26
1732724730000|2024-11-27 16:25:30|4127.2|4121.2|4127.7|4121.7|4128.2|4122.2|4127.2|4121.2|19
1732724740000|2024-11-27 16:25:40|4128.2|4122.2|4128.7|4122.7|4128.7|4122.7|4127.7|4121.7|11
1732724750000|2024-11-27 16:25:50|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4128.2|4122.2|19
1732724760000|2024-11-27 16:26:00|4128.7|4122.7|4128.2|4122.2|4129.2|4123.2|4128.2|4122.2|8
1732724770000|2024-11-27 16:26:10|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.2|4120.2|8
1732724780000|2024-11-27 16:26:20|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|61
1732724790000|2024-11-27 16:26:30|4127.7|4121.7|4127.7|4121.7|4128.2|4122.2|4127.7|4121.7|257
1732724800000|2024-11-27 16:26:40|4128.2|4122.2|4128.7|4122.7|4128.7|4122.7|4127.7|4121.7|4
1732724810000|2024-11-27 16:26:50|4128.2|4122.2|4127.7|4121.7|4128.2|4122.2|4127.2|4121.2|24
1732724820000|2024-11-27 16:27:00|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4127.7|4121.7|6
1732724830000|2024-11-27 16:27:10|4127.7|4121.7|4128.2|4122.2|4128.2|4122.2|4127.7|4121.7|2
1732724840000|2024-11-27 16:27:20|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.2|4122.2|11
1732724850000|2024-11-27 16:27:30|4128.2|4122.2|4127.2|4121.2|4128.2|4122.2|4127.2|4121.2|10
1732724860000|2024-11-27 16:27:40|4126.2|4120.2|4125.2|4119.2|4126.2|4120.2|4125.2|4119.2|19
1732724870000|2024-11-27 16:27:50|4124.2|4118.2|4125.7|4119.7|4126.2|4120.2|4124.2|4118.2|17
1732724880000|2024-11-27 16:28:00|4125.2|4119.2|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|2
1732724890000|2024-11-27 16:28:10|4125.7|4119.7|4125.7|4119.7|4126.2|4120.2|4125.2|4119.2|13
1732724900000|2024-11-27 16:28:20|4124.7|4118.7|4124.7|4118.7|4125.2|4119.2|4124.7|4118.7|4
1732724910000|2024-11-27 16:28:30|4125.2|4119.2|4126.2|4120.2|4126.2|4120.2|4124.2|4118.2|14
1732724920000|2024-11-27 16:28:40|||||||||14
1732724930000|2024-11-27 16:28:50|||||||||1
1732724940000|2024-11-27 16:29:00|4125.7|4119.7|4125.7|4119.7|4126.2|4120.2|4125.2|4119.2|4
1732724950000|2024-11-27 16:29:10|4125.2|4119.2|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|3
1732724960000|2024-11-27 16:29:20|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|5
1732724970000|2024-11-27 16:29:30|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4
1732724980000|2024-11-27 16:29:40|4124.2|4118.2|4124.2|4118.2|4126.2|4120.2|4123.7|4117.7|30
1732724990000|2024-11-27 16:29:50|4123.2|4117.2|4124.2|4118.2|4124.2|4118.2|4123.2|4117.2|4
1732725000000|2024-11-27 16:30:00|4123.2|4117.2|4123.2|4117.2|4124.2|4118.2|4123.2|4117.2|25
1732725010000|2024-11-27 16:30:10|4122.2|4116.2|4120.7|4114.7|4122.2|4116.2|4118.7|4112.7|29
1732725020000|2024-11-27 16:30:20|4120.2|4114.2|4119.2|4113.2|4120.2|4114.2|4119.2|4113.2|9
1732725030000|2024-11-27 16:30:30|4120.2|4114.2|4119.2|4113.2|4120.2|4114.2|4119.2|4113.2|15
1732725040000|2024-11-27 16:30:40|4118.7|4112.7|4119.2|4113.2|4119.2|4113.2|4118.2|4112.2|2
1732725050000|2024-11-27 16:30:50|4119.7|4113.7|4120.7|4114.7|4121.2|4115.2|4119.7|4113.7|12
1732725060000|2024-11-27 16:31:00|4120.2|4114.2|4122.2|4116.2|4122.2|4116.2|4120.2|4114.2|214
1732725070000|2024-11-27 16:31:10|4121.7|4115.7|4121.2|4115.2|4121.7|4115.7|4121.2|4115.2|8
1732725080000|2024-11-27 16:31:20|4120.7|4114.7|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|3
1732725090000|2024-11-27 16:31:30|4121.2|4115.2|4122.2|4116.2|4122.7|4116.7|4121.2|4115.2|14
1732725100000|2024-11-27 16:31:40|||||||||4
1732725110000|2024-11-27 16:31:50|4121.7|4115.7|4120.2|4114.2|4121.7|4115.7|4119.7|4113.7|8
1732725120000|2024-11-27 16:32:00|4121.2|4115.2|4118.7|4112.7|4121.2|4115.2|4118.7|4112.7|6
1732725130000|2024-11-27 16:32:10|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|3
1732725140000|2024-11-27 16:32:20|4118.2|4112.2|4119.2|4113.2|4119.2|4113.2|4118.2|4112.2|16
1732725150000|2024-11-27 16:32:30|4117.2|4111.2|4116.2|4110.2|4117.2|4111.2|4116.2|4110.2|10
1732725160000|2024-11-27 16:32:40|4115.2|4109.2|4116.2|4110.2|4116.2|4110.2|4115.2|4109.2|5
1732725170000|2024-11-27 16:32:50|||||||||14
1732725180000|2024-11-27 16:33:00|||||||||1
1732725190000|2024-11-27 16:33:10|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|7
1732725200000|2024-11-27 16:33:20|4117.1|4111.1|4116.2|4110.2|4118.2|4112.2|4116.2|4110.2|26
1732725210000|2024-11-27 16:33:30|4116.7|4110.7|4117.2|4111.2|4117.2|4111.2|4116.2|4110.2|5
1732725220000|2024-11-27 16:33:40|||||||||1
1732725230000|2024-11-27 16:33:50|4116.7|4110.7|4117.2|4111.2|4117.2|4111.2|4116.7|4110.7|1
1732725240000|2024-11-27 16:34:00|4117.1|4111.1|4117.2|4111.2|4117.2|4111.2|4116.7|4110.7|6
1732725250000|2024-11-27 16:34:10|4118.1|4112.1|4118.2|4112.2|4119.2|4113.2|4118.1|4112.1|18
1732725260000|2024-11-27 16:34:20|4118.1|4112.1|4118.2|4112.2|4118.2|4112.2|4117.2|4111.2|7
1732725280000|2024-11-27 16:34:40|4119.2|4113.2|4118.2|4112.2|4119.2|4113.2|4118.2|4112.2|8
1732725290000|2024-11-27 16:34:50|4119.1|4113.1|4118.2|4112.2|4119.2|4113.2|4118.2|4112.2|4
1732725300000|2024-11-27 16:35:00|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|10
1732725310000|2024-11-27 16:35:10|4118.2|4112.2|4119.2|4113.2|4119.2|4113.2|4118.2|4112.2|12
1732725320000|2024-11-27 16:35:20|4118.7|4112.7|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|7
1732725330000|2024-11-27 16:35:30|4118.2|4112.2|4118.7|4112.7|4118.7|4112.7|4117.7|4111.7|9
1732725340000|2024-11-27 16:35:40|4118.2|4112.2|4120.2|4114.2|4121.7|4115.7|4118.2|4112.2|9
1732725350000|2024-11-27 16:35:50|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|2
1732725360000|2024-11-27 16:36:00|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|7
1732725370000|2024-11-27 16:36:10|4118.2|4112.2|4119.2|4113.2|4119.2|4113.2|4117.2|4111.2|20
1732725380000|2024-11-27 16:36:20|4118.2|4112.2|4117.2|4111.2|4118.2|4112.2|4117.2|4111.2|9
1732725390000|2024-11-27 16:36:30|4116.7|4110.7|4116.2|4110.2|4117.1|4111.1|4116.2|4110.2|17
1732725400000|2024-11-27 16:36:40|4115.2|4109.2|4115.2|4109.2|4115.7|4109.7|4115.2|4109.2|39
1732725410000|2024-11-27 16:36:50|4114.7|4108.7|4114.2|4108.2|4114.7|4108.7|4114.2|4108.2|107
1732725420000|2024-11-27 16:37:00|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4114.7|4108.7|76
1732725430000|2024-11-27 16:37:10|4114.2|4108.2|4115.1|4109.1|4115.1|4109.1|4114.2|4108.2|40
1732725440000|2024-11-27 16:37:20|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.2|4108.2|52
1732725450000|2024-11-27 16:37:30|4114.2|4108.2|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|4
1732725460000|2024-11-27 16:37:40|4114.2|4108.2|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|1
1732725470000|2024-11-27 16:37:50|4114.2|4108.2|4120.7|4114.7|4121.2|4115.2|4114.2|4108.2|12
1732725480000|2024-11-27 16:38:00|4121.1|4115.1|4117.6|4111.6|4121.1|4115.1|4117.6|4111.6|48
1732725490000|2024-11-27 16:38:10|4117.7|4111.7|4117.2|4111.2|4117.7|4111.7|4117.2|4111.2|0
1732725500000|2024-11-27 16:38:20|||||||||4
1732725510000|2024-11-27 16:38:30|4117.7|4111.7|4117.2|4111.2|4117.7|4111.7|4117.2|4111.2|10
1732725520000|2024-11-27 16:38:40|||||||||1
1732725530000|2024-11-27 16:38:50|||||||||2
1732725540000|2024-11-27 16:39:00|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4114.1|4108.1|8
1732725550000|2024-11-27 16:39:10|||||||||1
1732725560000|2024-11-27 16:39:20|4114.7|4108.7|4114.7|4108.7|4115.2|4109.2|4114.7|4108.7|6
1732725570000|2024-11-27 16:39:30|4115.1|4109.1|4114.2|4108.2|4115.2|4109.2|4114.2|4108.2|5
1732725580000|2024-11-27 16:39:40|4113.7|4107.7|4114.2|4108.2|4114.2|4108.2|4113.7|4107.7|7
1732725590000|2024-11-27 16:39:50|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|11
1732725600000|2024-11-27 16:40:00|4115.3|4109.3|4116.2|4110.2|4116.2|4110.2|4115.3|4109.3|21
1732725610000|2024-11-27 16:40:10|4116.7|4110.7|4117.7|4111.7|4117.7|4111.7|4116.7|4110.7|23
1732725620000|2024-11-27 16:40:20|4117.2|4111.2|4117.7|4111.7|4118.2|4112.2|4117.2|4111.2|10
1732725630000|2024-11-27 16:40:30|4118.2|4112.2|4117.7|4111.7|4118.2|4112.2|4117.7|4111.7|4
1732725640000|2024-11-27 16:40:40|4118.2|4112.2|4118.2|4112.2|4118.7|4112.7|4118.2|4112.2|4
1732725660000|2024-11-27 16:41:00|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|21
1732725670000|2024-11-27 16:41:10|||||||||6
1732725680000|2024-11-27 16:41:20|4119.7|4113.7|4119.2|4113.2|4119.7|4113.7|4119.2|4113.2|7
1732725690000|2024-11-27 16:41:30|||||||||22
1732725700000|2024-11-27 16:41:40|||||||||1
1732725710000|2024-11-27 16:41:50|4117.2|4111.2|4115.7|4109.7|4117.2|4111.2|4115.7|4109.7|11
1732725720000|2024-11-27 16:42:00|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4
1732725730000|2024-11-27 16:42:10|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|2
1732725740000|2024-11-27 16:42:20|4115.2|4109.2|4116.2|4110.2|4117.2|4111.2|4115.2|4109.2|44
1732725750000|2024-11-27 16:42:30|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|1
1732725760000|2024-11-27 16:42:40|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4115.7|4109.7|5
1732725780000|2024-11-27 16:43:00|4115.7|4109.7|4115.2|4109.2|4115.7|4109.7|4115.2|4109.2|8
1732725790000|2024-11-27 16:43:10|||||||||1
1732725800000|2024-11-27 16:43:20|||||||||7
1732725810000|2024-11-27 16:43:30|||||||||7
1732725820000|2024-11-27 16:43:40|4115.7|4109.7|4115.2|4109.2|4116.2|4110.2|4115.2|4109.2|24
1732725830000|2024-11-27 16:43:50|4114.7|4108.7|4116.2|4110.2|4116.2|4110.2|4114.7|4108.7|26
1732725840000|2024-11-27 16:44:00|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.2|4109.2|4
1732725850000|2024-11-27 16:44:10|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|9
1732725860000|2024-11-27 16:44:20|||||||||5
1732725870000|2024-11-27 16:44:30|4115.7|4109.7|4115.7|4109.7|4116.2|4110.2|4115.7|4109.7|11
1732725880000|2024-11-27 16:44:40|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4115.7|4109.7|13
1732725890000|2024-11-27 16:44:50|4116.2|4110.2|4115.2|4109.2|4116.2|4110.2|4115.2|4109.2|6
1732725900000|2024-11-27 16:45:00|4114.7|4108.7|4113.7|4107.7|4114.7|4108.7|4113.2|4107.2|13
1732725910000|2024-11-27 16:45:10|4113.2|4107.2|4113.7|4107.7|4114.7|4108.7|4113.2|4107.2|14
1732725920000|2024-11-27 16:45:20|4113.2|4107.2|4108.2|4102.2|4113.2|4107.2|4108.2|4102.2|24
1732725930000|2024-11-27 16:45:30|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|6
1732725940000|2024-11-27 16:45:40|4108.2|4102.2|4109.2|4103.2|4110.2|4104.2|4108.2|4102.2|16
1732725950000|2024-11-27 16:45:50|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|10
1732725960000|2024-11-27 16:46:00|4109.2|4103.2|4110.7|4104.7|4110.7|4104.7|4109.2|4103.2|6
1732725970000|2024-11-27 16:46:10|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|2
1732725980000|2024-11-27 16:46:20|4110.7|4104.7|4111.2|4105.2|4111.2|4105.2|4110.2|4104.2|10
1732726000000|2024-11-27 16:46:40|4108.7|4102.7|4108.7|4102.7|4109.2|4103.2|4108.2|4102.2|18
1732726010000|2024-11-27 16:46:50|4108.2|4102.2|4107.7|4101.7|4108.2|4102.2|4106.7|4100.7|118
1732726020000|2024-11-27 16:47:00|4107.2|4101.2|4108.2|4102.2|4108.2|4102.2|4107.2|4101.2|4
1732726030000|2024-11-27 16:47:10|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|4107.2|4101.2|6
1732726040000|2024-11-27 16:47:20|4107.7|4101.7|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|4
1732726050000|2024-11-27 16:47:30|||||||||2
1732726060000|2024-11-27 16:47:40|4108.7|4102.7|4110.2|4104.2|4110.2|4104.2|4108.2|4102.2|15
1732726070000|2024-11-27 16:47:50|4111.6|4105.6|4112.7|4106.7|4114.1|4108.1|4111.6|4105.6|91
1732726080000|2024-11-27 16:48:00|4112.2|4106.2|4111.7|4105.7|4112.2|4106.2|4111.6|4105.6|10
1732726090000|2024-11-27 16:48:10|4111.2|4105.2|4112.1|4106.1|4112.1|4106.1|4111.2|4105.2|7
1732726100000|2024-11-27 16:48:20|4111.7|4105.7|4112.2|4106.2|4113.1|4107.1|4111.7|4105.7|18
1732726110000|2024-11-27 16:48:30|4111.2|4105.2|4110.2|4104.2|4111.6|4105.6|4110.2|4104.2|11
1732726120000|2024-11-27 16:48:40|4110.6|4104.6|4110.6|4104.6|4111.1|4105.1|4110.6|4104.6|1
1732726130000|2024-11-27 16:48:50|4111.1|4105.1|4113.2|4107.2|4113.6|4107.6|4111.1|4105.1|21
1732726140000|2024-11-27 16:49:00|4112.7|4106.7|4113.1|4107.1|4113.6|4107.6|4112.2|4106.2|27
1732726150000|2024-11-27 16:49:10|4112.1|4106.1|4112.1|4106.1|4112.2|4106.2|4111.6|4105.6|13
1732726160000|2024-11-27 16:49:20|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|3
1732726170000|2024-11-27 16:49:30|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|1
1732726180000|2024-11-27 16:49:40|4112.2|4106.2|4107.2|4101.2|4113.1|4107.1|4107.2|4101.2|81
1732726190000|2024-11-27 16:49:50|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.1|4100.1|7
1732726200000|2024-11-27 16:50:00|4106.1|4100.1|4107.1|4101.1|4107.6|4101.6|4106.1|4100.1|9
1732726210000|2024-11-27 16:50:10|4107.2|4101.2|4108.1|4102.1|4108.1|4102.1|4107.2|4101.2|3
1732726220000|2024-11-27 16:50:20|4109.1|4103.1|4110.1|4104.1|4110.1|4104.1|4109.1|4103.1|10
1732726230000|2024-11-27 16:50:30|4111.2|4105.2|4110.2|4104.2|4111.2|4105.2|4110.2|4104.2|21
1732726240000|2024-11-27 16:50:40|4109.2|4103.2|4109.1|4103.1|4109.2|4103.2|4109.1|4103.1|9
1732726250000|2024-11-27 16:50:50|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|3
1732726260000|2024-11-27 16:51:00|4110.1|4104.1|4111.6|4105.6|4111.6|4105.6|4110.1|4104.1|2
1732726270000|2024-11-27 16:51:10|4112.1|4106.1|4109.1|4103.1|4112.1|4106.1|4109.1|4103.1|14
1732726280000|2024-11-27 16:51:20|4108.6|4102.6|4107.1|4101.1|4108.6|4102.6|4107.1|4101.1|7
1732726290000|2024-11-27 16:51:30|4107.2|4101.2|4108.2|4102.2|4108.2|4102.2|4107.1|4101.1|7
1732726300000|2024-11-27 16:51:40|4110.1|4104.1|4110.2|4104.2|4110.2|4104.2|4109.1|4103.1|9
1732726310000|2024-11-27 16:51:50|4110.1|4104.1|4109.6|4103.6|4110.2|4104.2|4109.2|4103.2|5
1732726320000|2024-11-27 16:52:00|4109.7|4103.7|4109.1|4103.1|4109.7|4103.7|4108.2|4102.2|8
1732726330000|2024-11-27 16:52:10|4109.2|4103.2|4109.1|4103.1|4109.2|4103.2|4109.1|4103.1|3
1732726340000|2024-11-27 16:52:20|4109.7|4103.7|4109.2|4103.2|4109.7|4103.7|4109.1|4103.1|3
1732726350000|2024-11-27 16:52:30|4109.1|4103.1|4108.2|4102.2|4109.1|4103.1|4106.7|4100.7|12
1732726360000|2024-11-27 16:52:40|4110.1|4104.1|4110.1|4104.1|4110.2|4104.2|4108.7|4102.7|9
1732726370000|2024-11-27 16:52:50|4110.2|4104.2|4108.6|4102.6|4110.6|4104.6|4108.6|4102.6|15
1732726380000|2024-11-27 16:53:00|4108.7|4102.7|4107.7|4101.7|4108.7|4102.7|4107.2|4101.2|2
1732726390000|2024-11-27 16:53:10|4108.1|4102.1|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|4
1732726400000|2024-11-27 16:53:20|4108.1|4102.1|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|3
1732726410000|2024-11-27 16:53:30|4108.6|4102.6|4106.2|4100.2|4109.1|4103.1|4106.2|4100.2|107
1732726420000|2024-11-27 16:53:40|4103.7|4097.7|4104.2|4098.2|4104.7|4098.7|4102.7|4096.7|61
1732726430000|2024-11-27 16:53:50|||||||||2
1732726440000|2024-11-27 16:54:00|4105.1|4099.1|4103.2|4097.2|4105.2|4099.2|4102.7|4096.7|33
1732726450000|2024-11-27 16:54:10|4104.7|4098.7|4107.1|4101.1|4107.2|4101.2|4104.7|4098.7|98
1732726460000|2024-11-27 16:54:20|4107.2|4101.2|4107.1|4101.1|4108.1|4102.1|4107.1|4101.1|12
1732726470000|2024-11-27 16:54:30|4107.2|4101.2|4105.1|4099.1|4107.2|4101.2|4104.2|4098.2|14
1732726480000|2024-11-27 16:54:40|4104.7|4098.7|4104.2|4098.2|4105.1|4099.1|4104.2|4098.2|2
1732726490000|2024-11-27 16:54:50|4104.6|4098.6|4109.1|4103.1|4109.1|4103.1|4104.6|4098.6|32
1732726500000|2024-11-27 16:55:00|4107.7|4101.7|4107.6|4101.6|4108.1|4102.1|4107.2|4101.2|18
1732726510000|2024-11-27 16:55:10|4107.2|4101.2|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|4
1732726520000|2024-11-27 16:55:20|4106.7|4100.7|4107.1|4101.1|4107.1|4101.1|4106.7|4100.7|4
1732726540000|2024-11-27 16:55:40|4106.1|4100.1|4106.1|4100.1|4106.2|4100.2|4106.1|4100.1|12
1732726550000|2024-11-27 16:55:50|4105.7|4099.7|4105.7|4099.7|4106.1|4100.1|4105.7|4099.7|4
1732726560000|2024-11-27 16:56:00|4105.2|4099.2|4105.1|4099.1|4105.2|4099.2|4104.2|4098.2|11
1732726570000|2024-11-27 16:56:10|4105.2|4099.2|4106.1|4100.1|4106.1|4100.1|4105.1|4099.1|4
1732726580000|2024-11-27 16:56:20|4105.2|4099.2|4104.1|4098.1|4105.2|4099.2|4104.1|4098.1|29
1732726590000|2024-11-27 16:56:30|4103.2|4097.2|4102.2|4096.2|4103.2|4097.2|4102.2|4096.2|50
1732726600000|2024-11-27 16:56:40|4101.7|4095.7|4102.2|4096.2|4102.2|4096.2|4101.7|4095.7|9
1732726610000|2024-11-27 16:56:50|4101.7|4095.7|4102.2|4096.2|4103.2|4097.2|4101.7|4095.7|29
1732726620000|2024-11-27 16:57:00|4101.7|4095.7|4104.2|4098.2|4104.2|4098.2|4101.7|4095.7|19
1732726630000|2024-11-27 16:57:10|4104.7|4098.7|4102.2|4096.2|4104.7|4098.7|4102.2|4096.2|19
1732726640000|2024-11-27 16:57:20|4101.7|4095.7|4101.7|4095.7|4102.2|4096.2|4101.7|4095.7|3
1732726650000|2024-11-27 16:57:30|||||||||3
1732726660000|2024-11-27 16:57:40|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4
1732726670000|2024-11-27 16:57:50|4100.7|4094.7|4100.7|4094.7|4101.2|4095.2|4100.2|4094.2|35
1732726680000|2024-11-27 16:58:00|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4100.7|4094.7|40
1732726690000|2024-11-27 16:58:10|4100.7|4094.7|4100.2|4094.2|4101.2|4095.2|4100.2|4094.2|6
1732726700000|2024-11-27 16:58:20|||||||||5
1732726710000|2024-11-27 16:58:30|||||||||65
1732726720000|2024-11-27 16:58:40|4100.7|4094.7|4100.2|4094.2|4101.2|4095.2|4100.2|4094.2|3
1732726730000|2024-11-27 16:58:50|||||||||5
1732726740000|2024-11-27 16:59:00|4100.7|4094.7|4100.7|4094.7|4101.7|4095.7|4100.7|4094.7|13
1732726750000|2024-11-27 16:59:10|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|0
1732726760000|2024-11-27 16:59:20|4100.7|4094.7|4101.2|4095.2|4101.2|4095.2|4100.2|4094.2|5
1732726770000|2024-11-27 16:59:30|4100.7|4094.7|4101.2|4095.2|4101.7|4095.7|4100.7|4094.7|6
1732726780000|2024-11-27 16:59:40|4102.2|4096.2|4101.2|4095.2|4102.7|4096.7|4101.2|4095.2|12
1732726790000|2024-11-27 16:59:50|4100.7|4094.7|4100.2|4094.2|4101.2|4095.2|4100.2|4094.2|8
1732726800000|2024-11-27 17:00:00|||||||||59
1732726810000|2024-11-27 17:00:10|||||||||4
1732726820000|2024-11-27 17:00:20|4101.2|4095.2|4101.2|4095.2|4101.2|4095.2|4100.7|4094.7|101
1732726830000|2024-11-27 17:00:30|||||||||16
1732726840000|2024-11-27 17:00:40|4100.7|4094.7|4101.2|4095.2|4101.2|4095.2|4100.7|4094.7|22
1732726850000|2024-11-27 17:00:50|4100.7|4094.7|4100.2|4094.2|4101.2|4095.2|4100.2|4094.2|6
1732726860000|2024-11-27 17:01:00|4100.7|4094.7|4101.2|4095.2|4101.2|4095.2|4100.7|4094.7|20
1732726870000|2024-11-27 17:01:10|4101.7|4095.7|4103.2|4097.2|4103.7|4097.7|4101.7|4095.7|31
1732726880000|2024-11-27 17:01:20|4102.2|4096.2|4102.2|4096.2|4102.2|4096.2|4101.7|4095.7|8
1732726890000|2024-11-27 17:01:30|4102.7|4096.7|4100.2|4094.2|4103.2|4097.2|4100.2|4094.2|66
1732726900000|2024-11-27 17:01:40|||||||||71
1732726910000|2024-11-27 17:01:50|4098.7|4092.7|4099.7|4093.7|4100.2|4094.2|4098.7|4092.7|28
1732726920000|2024-11-27 17:02:00|4099.2|4093.2|4100.2|4094.2|4100.2|4094.2|4098.7|4092.7|34
1732726930000|2024-11-27 17:02:10|4101.7|4095.7|4102.2|4096.2|4103.2|4097.2|4101.7|4095.7|15
1732726940000|2024-11-27 17:02:20|||||||||3
1732726950000|2024-11-27 17:02:30|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|1
1732726960000|2024-11-27 17:02:40|4102.2|4096.2|4101.7|4095.7|4102.7|4096.7|4101.2|4095.2|15
1732726970000|2024-11-27 17:02:50|4101.2|4095.2|4101.2|4095.2|4101.7|4095.7|4100.7|4094.7|5
1732726980000|2024-11-27 17:03:00|4100.7|4094.7|4099.7|4093.7|4100.7|4094.7|4099.7|4093.7|7
1732726990000|2024-11-27 17:03:10|4099.2|4093.2|4098.7|4092.7|4100.2|4094.2|4098.7|4092.7|10
1732727000000|2024-11-27 17:03:20|4099.2|4093.2|4100.2|4094.2|4100.2|4094.2|4099.2|4093.2|3
1732727010000|2024-11-27 17:03:30|4099.7|4093.7|4101.2|4095.2|4102.2|4096.2|4099.7|4093.7|11
1732727020000|2024-11-27 17:03:40|4101.7|4095.7|4102.2|4096.2|4102.2|4096.2|4101.7|4095.7|5
1732727030000|2024-11-27 17:03:50|4101.7|4095.7|4102.2|4096.2|4102.2|4096.2|4101.7|4095.7|2
1732727040000|2024-11-27 17:04:00|4101.7|4095.7|4104.2|4098.2|4104.2|4098.2|4101.7|4095.7|17
1732727050000|2024-11-27 17:04:10|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|1
1732727060000|2024-11-27 17:04:20|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4103.7|4097.7|4
1732727070000|2024-11-27 17:04:30|4104.7|4098.7|4103.7|4097.7|4105.2|4099.2|4103.7|4097.7|27
1732727080000|2024-11-27 17:04:40|4103.2|4097.2|4103.7|4097.7|4103.7|4097.7|4103.2|4097.2|8
1732727090000|2024-11-27 17:04:50|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|3
1732727100000|2024-11-27 17:05:00|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|18
1732727110000|2024-11-27 17:05:10|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|2
1732727120000|2024-11-27 17:05:20|4106.2|4100.2|4107.2|4101.2|4107.2|4101.2|4106.2|4100.2|32
1732727130000|2024-11-27 17:05:30|4107.7|4101.7|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|12
1732727140000|2024-11-27 17:05:40|||||||||2
1732727150000|2024-11-27 17:05:50|||||||||1
1732727160000|2024-11-27 17:06:00|4107.7|4101.7|4106.7|4100.7|4108.7|4102.7|4106.7|4100.7|20
1732727170000|2024-11-27 17:06:10|4107.2|4101.2|4106.2|4100.2|4107.2|4101.2|4106.2|4100.2|3
1732727180000|2024-11-27 17:06:20|4105.7|4099.7|4109.2|4103.2|4109.2|4103.2|4105.7|4099.7|16
1732727190000|2024-11-27 17:06:30|4108.7|4102.7|4109.2|4103.2|4109.2|4103.2|4106.7|4100.7|13
1732727200000|2024-11-27 17:06:40|4108.7|4102.7|4108.2|4102.2|4108.7|4102.7|4108.2|4102.2|19
1732727210000|2024-11-27 17:06:50|4109.2|4103.2|4110.2|4104.2|4110.2|4104.2|4108.7|4102.7|53
1732727220000|2024-11-27 17:07:00|4109.2|4103.2|4108.2|4102.2|4109.2|4103.2|4108.2|4102.2|9
1732727230000|2024-11-27 17:07:10|4108.7|4102.7|4110.7|4104.7|4110.7|4104.7|4108.2|4102.2|20
1732727240000|2024-11-27 17:07:20|4110.2|4104.2|4108.7|4102.7|4110.2|4104.2|4107.7|4101.7|24
1732727250000|2024-11-27 17:07:30|4109.2|4103.2|4108.2|4102.2|4109.2|4103.2|4108.2|4102.2|10
1732727260000|2024-11-27 17:07:40|||||||||2
1732727270000|2024-11-27 17:07:50|4108.7|4102.7|4110.2|4104.2|4110.2|4104.2|4108.7|4102.7|7
1732727280000|2024-11-27 17:08:00|4109.7|4103.7|4108.2|4102.2|4109.7|4103.7|4108.2|4102.2|6
1732727290000|2024-11-27 17:08:10|||||||||2
1732727310000|2024-11-27 17:08:30|||||||||15
1732727320000|2024-11-27 17:08:40|||||||||1
1732727330000|2024-11-27 17:08:50|||||||||4
1732727340000|2024-11-27 17:09:00|4107.7|4101.7|4109.2|4103.2|4109.2|4103.2|4107.2|4101.2|19
1732727350000|2024-11-27 17:09:10|4108.7|4102.7|4110.7|4104.7|4110.7|4104.7|4108.7|4102.7|8
1732727360000|2024-11-27 17:09:20|4110.2|4104.2|4112.2|4106.2|4112.2|4106.2|4110.2|4104.2|25
1732727370000|2024-11-27 17:09:30|4112.7|4106.7|4114.2|4108.2|4114.2|4108.2|4112.7|4106.7|4
1732727380000|2024-11-27 17:09:40|4113.2|4107.2|4114.2|4108.2|4114.2|4108.2|4113.2|4107.2|16
1732727390000|2024-11-27 17:09:50|4113.7|4107.7|4115.2|4109.2|4115.2|4109.2|4113.7|4107.7|9
1732727400000|2024-11-27 17:10:00|4115.7|4109.7|4114.2|4108.2|4115.7|4109.7|4114.2|4108.2|24
1732727410000|2024-11-27 17:10:10|4115.2|4109.2|4113.2|4107.2|4115.2|4109.2|4113.2|4107.2|12
1732727420000|2024-11-27 17:10:20|4113.7|4107.7|4114.2|4108.2|4114.2|4108.2|4113.7|4107.7|44
1732727430000|2024-11-27 17:10:30|4113.7|4107.7|4115.7|4109.7|4115.7|4109.7|4113.2|4107.2|17
1732727440000|2024-11-27 17:10:40|4115.2|4109.2|4115.7|4109.7|4116.2|4110.2|4115.2|4109.2|10
1732727450000|2024-11-27 17:10:50|4116.2|4110.2|4115.7|4109.7|4116.2|4110.2|4115.2|4109.2|25
1732727460000|2024-11-27 17:11:00|4115.2|4109.2|4115.7|4109.7|4116.2|4110.2|4114.2|4108.2|25
1732727470000|2024-11-27 17:11:10|4116.2|4110.2|4116.7|4110.7|4117.2|4111.2|4116.2|4110.2|238
1732727480000|2024-11-27 17:11:20|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4116.2|4110.2|371
1732727490000|2024-11-27 17:11:30|4117.2|4111.2|4116.2|4110.2|4117.7|4111.7|4116.2|4110.2|13
1732727500000|2024-11-27 17:11:40|4116.3|4110.3|4116.7|4110.7|4117.2|4111.2|4116.3|4110.3|7
1732727510000|2024-11-27 17:11:50|4117.2|4111.2|4116.2|4110.2|4117.2|4111.2|4115.7|4109.7|124
1732727520000|2024-11-27 17:12:00|4115.7|4109.7|4114.2|4108.2|4117.7|4111.7|4114.2|4108.2|16
1732727530000|2024-11-27 17:12:10|4113.7|4107.7|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|4
1732727540000|2024-11-27 17:12:20|4112.7|4106.7|4112.2|4106.2|4112.7|4106.7|4112.2|4106.2|6
1732727550000|2024-11-27 17:12:30|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.7|4106.7|11
1732727560000|2024-11-27 17:12:40|4113.7|4107.7|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|4
1732727570000|2024-11-27 17:12:50|4113.7|4107.7|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|0
1732727580000|2024-11-27 17:13:00|4112.7|4106.7|4111.3|4105.3|4112.7|4106.7|4111.3|4105.3|20
1732727590000|2024-11-27 17:13:10|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4109.2|4103.2|33
1732727600000|2024-11-27 17:13:20|4109.7|4103.7|4111.8|4105.8|4112.2|4106.2|4109.2|4103.2|19
1732727610000|2024-11-27 17:13:30|4112.2|4106.2|4110.8|4104.8|4112.2|4106.2|4110.7|4104.7|19
1732727620000|2024-11-27 17:13:40|4110.7|4104.7|4110.2|4104.2|4110.7|4104.7|4110.2|4104.2|1
1732727630000|2024-11-27 17:13:50|4109.8|4103.8|4111.2|4105.2|4111.2|4105.2|4109.2|4103.2|17
1732727640000|2024-11-27 17:14:00|4110.8|4104.8|4109.2|4103.2|4110.8|4104.8|4109.2|4103.2|8
1732727650000|2024-11-27 17:14:10|4108.8|4102.8|4108.3|4102.3|4109.3|4103.3|4108.3|4102.3|3
1732727660000|2024-11-27 17:14:20|4109.7|4103.7|4109.3|4103.3|4110.8|4104.8|4109.3|4103.3|22
1732727670000|2024-11-27 17:14:30|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|16
1732727680000|2024-11-27 17:14:40|4107.3|4101.3|4107.8|4101.8|4108.3|4102.3|4107.3|4101.3|31
1732727690000|2024-11-27 17:14:50|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4
1732727700000|2024-11-27 17:15:00|||||||||3
1732727710000|2024-11-27 17:15:10|4107.2|4101.2|4106.3|4100.3|4107.2|4101.2|4104.8|4098.8|27
1732727720000|2024-11-27 17:15:20|||||||||1
1732727730000|2024-11-27 17:15:30|4107.3|4101.3|4106.3|4100.3|4107.3|4101.3|4106.3|4100.3|16
1732727740000|2024-11-27 17:15:40|4106.2|4100.2|4105.8|4099.8|4107.3|4101.3|4105.3|4099.3|7
1732727750000|2024-11-27 17:15:50|4105.7|4099.7|4105.3|4099.3|4106.2|4100.2|4105.2|4099.2|8
1732727760000|2024-11-27 17:16:00|4104.8|4098.8|4104.8|4098.8|4105.3|4099.3|4104.8|4098.8|5
1732727770000|2024-11-27 17:16:10|4104.3|4098.3|4103.3|4097.3|4104.3|4098.3|4103.3|4097.3|56
1732727780000|2024-11-27 17:16:20|||||||||8
1732727790000|2024-11-27 17:16:30|4103.2|4097.2|4101.8|4095.8|4103.2|4097.2|4101.8|4095.8|161
1732727800000|2024-11-27 17:16:40|4101.7|4095.7|4100.3|4094.3|4101.7|4095.7|4100.3|4094.3|446
1732727810000|2024-11-27 17:16:50|4099.3|4093.3|4099.8|4093.8|4099.8|4093.8|4099.3|4093.3|133
1732727820000|2024-11-27 17:17:00|4099.3|4093.3|4099.8|4093.8|4101.3|4095.3|4098.8|4092.8|15
1732727830000|2024-11-27 17:17:10|4099.3|4093.3|4101.3|4095.3|4101.3|4095.3|4098.8|4092.8|30
1732727840000|2024-11-27 17:17:20|4102.3|4096.3|4102.8|4096.8|4103.3|4097.3|4101.8|4095.8|14
1732727850000|2024-11-27 17:17:30|4102.3|4096.3|4100.8|4094.8|4102.8|4096.8|4100.8|4094.8|11
1732727860000|2024-11-27 17:17:40|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4100.8|4094.8|10
1732727870000|2024-11-27 17:17:50|4101.8|4095.8|4102.8|4096.8|4102.8|4096.8|4101.8|4095.8|1
1732727880000|2024-11-27 17:18:00|4102.3|4096.3|4101.3|4095.3|4102.3|4096.3|4101.3|4095.3|5
1732727890000|2024-11-27 17:18:10|4102.8|4096.8|4101.3|4095.3|4102.8|4096.8|4101.3|4095.3|12
1732727900000|2024-11-27 17:18:20|4102.3|4096.3|4102.8|4096.8|4102.8|4096.8|4102.3|4096.3|11
1732727910000|2024-11-27 17:18:30|||||||||2
1732727920000|2024-11-27 17:18:40|4103.3|4097.3|4102.3|4096.3|4103.3|4097.3|4102.3|4096.3|11
1732727930000|2024-11-27 17:18:50|||||||||1
1732727940000|2024-11-27 17:19:00|4101.3|4095.3|4099.3|4093.3|4101.3|4095.3|4098.3|4092.3|57
1732727950000|2024-11-27 17:19:10|||||||||2
1732727960000|2024-11-27 17:19:20|4098.8|4092.8|4098.3|4092.3|4099.3|4093.3|4098.3|4092.3|9
1732727970000|2024-11-27 17:19:30|4099.3|4093.3|4098.8|4092.8|4099.3|4093.3|4098.8|4092.8|14
1732727980000|2024-11-27 17:19:40|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|2
1732727990000|2024-11-27 17:19:50|4099.3|4093.3|4098.3|4092.3|4099.3|4093.3|4098.3|4092.3|6
1732728000000|2024-11-27 17:20:00|||||||||5
1732728010000|2024-11-27 17:20:10|4099.3|4093.3|4097.3|4091.3|4099.3|4093.3|4097.3|4091.3|5
1732728020000|2024-11-27 17:20:20|4095.3|4089.3|4094.3|4088.3|4096.3|4090.3|4094.3|4088.3|24
1732728030000|2024-11-27 17:20:30|4094.4|4088.4|4095.8|4089.8|4095.8|4089.8|4094.3|4088.3|20
1732728040000|2024-11-27 17:20:40|4096.3|4090.3|4097.3|4091.3|4097.3|4091.3|4096.3|4090.3|37
1732728050000|2024-11-27 17:20:50|||||||||1
1732728060000|2024-11-27 17:21:00|4097.8|4091.8|4097.3|4091.3|4097.8|4091.8|4097.3|4091.3|3
1732728070000|2024-11-27 17:21:10|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|7
1732728080000|2024-11-27 17:21:20|4098.3|4092.3|4099.8|4093.8|4099.8|4093.8|4098.3|4092.3|14
1732728090000|2024-11-27 17:21:30|4099.3|4093.3|4100.8|4094.8|4101.3|4095.3|4099.3|4093.3|13
1732728100000|2024-11-27 17:21:40|4100.3|4094.3|4098.3|4092.3|4100.8|4094.8|4098.3|4092.3|25
1732728110000|2024-11-27 17:21:50|4098.8|4092.8|4097.3|4091.3|4099.3|4093.3|4097.3|4091.3|12
1732728120000|2024-11-27 17:22:00|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|67
1732728130000|2024-11-27 17:22:10|4097.8|4091.8|4097.3|4091.3|4098.3|4092.3|4097.3|4091.3|5
1732728140000|2024-11-27 17:22:20|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|11
1732728150000|2024-11-27 17:22:30|4095.3|4089.3|4095.3|4089.3|4096.3|4090.3|4095.3|4089.3|17
1732728160000|2024-11-27 17:22:40|||||||||6
1732728180000|2024-11-27 17:23:00|||||||||5
1732728190000|2024-11-27 17:23:10|4095.8|4089.8|4094.3|4088.3|4095.8|4089.8|4092.4|4086.4|22
1732728200000|2024-11-27 17:23:20|||||||||1
1732728210000|2024-11-27 17:23:30|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|8
1732728220000|2024-11-27 17:23:40|4094.3|4088.3|4095.3|4089.3|4095.3|4089.3|4094.3|4088.3|12
1732728230000|2024-11-27 17:23:50|4094.8|4088.8|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|5
1732728240000|2024-11-27 17:24:00|4094.3|4088.3|4093.8|4087.8|4094.3|4088.3|4093.8|4087.8|10
1732728250000|2024-11-27 17:24:10|4093.3|4087.3|4094.3|4088.3|4094.3|4088.3|4093.3|4087.3|4
1732728260000|2024-11-27 17:24:20|4093.8|4087.8|4093.3|4087.3|4093.8|4087.8|4092.8|4086.8|12
1732728270000|2024-11-27 17:24:30|4093.8|4087.8|4094.3|4088.3|4094.3|4088.3|4093.3|4087.3|16
1732728280000|2024-11-27 17:24:40|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4094.8|4088.8|9
1732728290000|2024-11-27 17:24:50|4095.3|4089.3|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|6
1732728300000|2024-11-27 17:25:00|4095.3|4089.3|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|8
1732728310000|2024-11-27 17:25:10|4094.3|4088.3|4094.3|4088.3|4095.3|4089.3|4094.3|4088.3|19
1732728320000|2024-11-27 17:25:20|4094.8|4088.8|4094.3|4088.3|4094.8|4088.8|4094.3|4088.3|13
1732728330000|2024-11-27 17:25:30|||||||||2
1732728340000|2024-11-27 17:25:40|||||||||1
1732728360000|2024-11-27 17:26:00|4095.3|4089.3|4096.3|4090.3|4096.3|4090.3|4095.3|4089.3|35
1732728370000|2024-11-27 17:26:10|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|77
1732728380000|2024-11-27 17:26:20|4098.3|4092.3|4097.8|4091.8|4098.3|4092.3|4097.8|4091.8|10
1732728390000|2024-11-27 17:26:30|||||||||25
1732728400000|2024-11-27 17:26:40|4097.3|4091.3|4098.3|4092.3|4098.3|4092.3|4097.3|4091.3|9
1732728410000|2024-11-27 17:26:50|4098.8|4092.8|4098.3|4092.3|4098.8|4092.8|4098.3|4092.3|7
1732728420000|2024-11-27 17:27:00|4098.8|4092.8|4099.3|4093.3|4100.3|4094.3|4098.3|4092.3|20
1732728430000|2024-11-27 17:27:10|4098.8|4092.8|4099.3|4093.3|4099.3|4093.3|4098.8|4092.8|3
1732728440000|2024-11-27 17:27:20|4098.3|4092.3|4098.8|4092.8|4098.8|4092.8|4097.3|4091.3|123
1732728450000|2024-11-27 17:27:30|4098.3|4092.3|4099.3|4093.3|4100.3|4094.3|4098.3|4092.3|9
1732728460000|2024-11-27 17:27:40|4099.8|4093.8|4099.8|4093.8|4101.3|4095.3|4099.3|4093.3|52
1732728470000|2024-11-27 17:27:50|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|0
1732728480000|2024-11-27 17:28:00|4098.3|4092.3|4097.8|4091.8|4098.3|4092.3|4097.8|4091.8|23
1732728490000|2024-11-27 17:28:10|4098.8|4092.8|4098.3|4092.3|4099.3|4093.3|4098.3|4092.3|12
1732728500000|2024-11-27 17:28:20|4097.3|4091.3|4097.8|4091.8|4098.3|4092.3|4097.3|4091.3|9
1732728510000|2024-11-27 17:28:30|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|0
1732728520000|2024-11-27 17:28:40|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4096.8|4090.8|5
1732728530000|2024-11-27 17:28:50|4096.8|4090.8|4097.3|4091.3|4097.3|4091.3|4096.3|4090.3|4
1732728540000|2024-11-27 17:29:00|4096.8|4090.8|4098.3|4092.3|4098.3|4092.3|4096.8|4090.8|30
1732728550000|2024-11-27 17:29:10|4096.3|4090.3|4096.8|4090.8|4097.3|4091.3|4096.3|4090.3|16
1732728560000|2024-11-27 17:29:20|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|0
1732728570000|2024-11-27 17:29:30|4096.8|4090.8|4096.8|4090.8|4096.8|4090.8|4096.3|4090.3|1
1732728580000|2024-11-27 17:29:40|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|3
1732728590000|2024-11-27 17:29:50|4096.4|4090.4|4097.3|4091.3|4097.3|4091.3|4096.3|4090.3|19
1732728600000|2024-11-27 17:30:00|4097.8|4091.8|4098.3|4092.3|4098.8|4092.8|4097.3|4091.3|17
1732728610000|2024-11-27 17:30:10|||||||||4
1732728640000|2024-11-27 17:30:40|||||||||2
1732728650000|2024-11-27 17:30:50|4097.3|4091.3|4099.3|4093.3|4100.3|4094.3|4097.3|4091.3|34
1732728660000|2024-11-27 17:31:00|4098.8|4092.8|4099.3|4093.3|4099.3|4093.3|4098.3|4092.3|8
1732728680000|2024-11-27 17:31:20|4100.3|4094.3|4101.3|4095.3|4101.3|4095.3|4099.3|4093.3|17
1732728690000|2024-11-27 17:31:30|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4100.3|4094.3|4
1732728700000|2024-11-27 17:31:40|||||||||3
1732728710000|2024-11-27 17:31:50|4102.4|4096.4|4105.3|4099.3|4106.3|4100.3|4102.4|4096.4|100
1732728720000|2024-11-27 17:32:00|4104.3|4098.3|4106.3|4100.3|4106.3|4100.3|4104.3|4098.3|17
1732728730000|2024-11-27 17:32:10|4107.3|4101.3|4106.3|4100.3|4107.3|4101.3|4106.3|4100.3|16
1732728740000|2024-11-27 17:32:20|4105.3|4099.3|4104.8|4098.8|4105.3|4099.3|4104.8|4098.8|7
1732728750000|2024-11-27 17:32:30|4105.3|4099.3|4103.8|4097.8|4105.3|4099.3|4103.8|4097.8|7
1732728760000|2024-11-27 17:32:40|4103.4|4097.4|4105.3|4099.3|4105.3|4099.3|4103.3|4097.3|6
1732728780000|2024-11-27 17:33:00|4104.3|4098.3|4103.3|4097.3|4104.8|4098.8|4102.4|4096.4|43
1732728790000|2024-11-27 17:33:10|4100.8|4094.8|4100.8|4094.8|4100.8|4094.8|4100.3|4094.3|8
1732728800000|2024-11-27 17:33:20|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|74
1732728810000|2024-11-27 17:33:30|4102.8|4096.8|4101.8|4095.8|4102.8|4096.8|4101.3|4095.3|17
1732728820000|2024-11-27 17:33:40|4102.3|4096.3|4101.8|4095.8|4102.3|4096.3|4101.8|4095.8|5
1732728830000|2024-11-27 17:33:50|4101.3|4095.3|4100.8|4094.8|4101.3|4095.3|4100.8|4094.8|6
1732728840000|2024-11-27 17:34:00|4100.3|4094.3|4098.8|4092.8|4100.3|4094.3|4098.8|4092.8|4
1732728850000|2024-11-27 17:34:10|4099.3|4093.3|4098.8|4092.8|4100.3|4094.3|4098.8|4092.8|92
1732728860000|2024-11-27 17:34:20|4098.3|4092.3|4097.8|4091.8|4098.3|4092.3|4097.8|4091.8|4
1732728870000|2024-11-27 17:34:30|4099.3|4093.3|4098.8|4092.8|4099.3|4093.3|4098.8|4092.8|22
1732728880000|2024-11-27 17:34:40|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|4098.3|4092.3|3
1732728890000|2024-11-27 17:34:50|4097.8|4091.8|4097.8|4091.8|4098.3|4092.3|4097.8|4091.8|1
1732728900000|2024-11-27 17:35:00|4097.3|4091.3|4097.3|4091.3|4097.8|4091.8|4097.3|4091.3|16
1732728910000|2024-11-27 17:35:10|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|6
1732728920000|2024-11-27 17:35:20|||||||||1
1732728930000|2024-11-27 17:35:30|4094.4|4088.4|4094.8|4088.8|4095.3|4089.3|4094.3|4088.3|15
1732728940000|2024-11-27 17:35:40|4095.3|4089.3|4093.3|4087.3|4095.3|4089.3|4093.3|4087.3|20
1732728950000|2024-11-27 17:35:50|4092.3|4086.3|4092.3|4086.3|4093.3|4087.3|4092.3|4086.3|89
1732728960000|2024-11-27 17:36:00|4093.3|4087.3|4093.3|4087.3|4093.3|4087.3|4092.8|4086.8|22
1732728970000|2024-11-27 17:36:10|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4094.8|4088.8|14
1732728980000|2024-11-27 17:36:20|4094.8|4088.8|4095.3|4089.3|4095.8|4089.8|4094.8|4088.8|21
1732728990000|2024-11-27 17:36:30|4094.8|4088.8|4094.8|4088.8|4095.3|4089.3|4094.8|4088.8|7
1732729000000|2024-11-27 17:36:40|4094.3|4088.3|4093.3|4087.3|4094.3|4088.3|4092.3|4086.3|13
1732729010000|2024-11-27 17:36:50|4092.8|4086.8|4092.8|4086.8|4094.3|4088.3|4092.8|4086.8|10
1732729020000|2024-11-27 17:37:00|4093.3|4087.3|4093.3|4087.3|4093.8|4087.8|4093.3|4087.3|92
1732729030000|2024-11-27 17:37:10|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|2
1732729040000|2024-11-27 17:37:20|4093.3|4087.3|4092.3|4086.3|4093.3|4087.3|4092.3|4086.3|10
1732729050000|2024-11-27 17:37:30|4091.3|4085.3|4090.3|4084.3|4091.3|4085.3|4090.3|4084.3|9
1732729060000|2024-11-27 17:37:40|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4088.3|4082.3|26
1732729070000|2024-11-27 17:37:50|4088.8|4082.8|4088.3|4082.3|4088.8|4082.8|4088.3|4082.3|2
1732729080000|2024-11-27 17:38:00|4087.8|4081.8|4088.3|4082.3|4088.3|4082.3|4087.3|4081.3|12
1732729090000|2024-11-27 17:38:10|4087.3|4081.3|4088.3|4082.3|4088.3|4082.3|4087.3|4081.3|12
1732729100000|2024-11-27 17:38:20|4087.8|4081.8|4087.3|4081.3|4088.3|4082.3|4087.3|4081.3|17
1732729110000|2024-11-27 17:38:30|||||||||1
1732729120000|2024-11-27 17:38:40|4087.8|4081.8|4087.3|4081.3|4088.3|4082.3|4087.3|4081.3|8
1732729130000|2024-11-27 17:38:50|||||||||2
1732729140000|2024-11-27 17:39:00|4087.8|4081.8|4088.8|4082.8|4088.8|4082.8|4087.3|4081.3|8
1732729150000|2024-11-27 17:39:10|4088.3|4082.3|4087.3|4081.3|4089.3|4083.3|4087.3|4081.3|17
1732729160000|2024-11-27 17:39:20|4088.3|4082.3|4087.8|4081.8|4088.8|4082.8|4087.8|4081.8|14
1732729170000|2024-11-27 17:39:30|4089.3|4083.3|4090.3|4084.3|4090.3|4084.3|4089.3|4083.3|14
1732729180000|2024-11-27 17:39:40|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|4089.8|4083.8|3
1732729190000|2024-11-27 17:39:50|4090.8|4084.8|4091.3|4085.3|4091.8|4085.8|4090.8|4084.8|19
1732729200000|2024-11-27 17:40:00|4090.3|4084.3|4088.3|4082.3|4090.3|4084.3|4087.3|4081.3|26
1732729210000|2024-11-27 17:40:10|4089.3|4083.3|4088.3|4082.3|4089.3|4083.3|4088.3|4082.3|15
1732729220000|2024-11-27 17:40:20|||||||||66
1732729230000|2024-11-27 17:40:30|4088.4|4082.4|4090.9|4084.9|4090.9|4084.9|4088.4|4082.4|23
1732729240000|2024-11-27 17:40:40|4091.3|4085.3|4091.3|4085.3|4091.8|4085.8|4091.3|4085.3|22
1732729250000|2024-11-27 17:40:50|4091.4|4085.4|4091.3|4085.3|4091.4|4085.4|4091.3|4085.3|12
1732729260000|2024-11-27 17:41:00|4090.4|4084.4|4091.9|4085.9|4092.4|4086.4|4089.9|4083.9|81
1732729270000|2024-11-27 17:41:10|4092.3|4086.3|4091.9|4085.9|4092.3|4086.3|4091.4|4085.4|14
1732729280000|2024-11-27 17:41:20|4091.4|4085.4|4091.3|4085.3|4093.3|4087.3|4091.3|4085.3|29
1732729290000|2024-11-27 17:41:30|4091.9|4085.9|4091.4|4085.4|4091.9|4085.9|4091.4|4085.4|1
1732729300000|2024-11-27 17:41:40|4091.9|4085.9|4090.9|4084.9|4091.9|4085.9|4090.9|4084.9|8
1732729310000|2024-11-27 17:41:50|4090.4|4084.4|4089.9|4083.9|4090.4|4084.4|4089.9|4083.9|4
1732729320000|2024-11-27 17:42:00|4090.3|4084.3|4091.9|4085.9|4092.3|4086.3|4089.9|4083.9|12
1732729330000|2024-11-27 17:42:10|4092.3|4086.3|4095.8|4089.8|4095.8|4089.8|4092.3|4086.3|14
1732729340000|2024-11-27 17:42:20|4096.3|4090.3|4098.3|4092.3|4098.3|4092.3|4093.8|4087.8|35
1732729350000|2024-11-27 17:42:30|4097.8|4091.8|4098.7|4092.7|4099.3|4093.3|4097.8|4091.8|13
1732729360000|2024-11-27 17:42:40|4098.8|4092.8|4098.8|4092.8|4099.3|4093.3|4098.8|4092.8|6
1732729370000|2024-11-27 17:42:50|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4096.3|4090.3|36
1732729380000|2024-11-27 17:43:00|4097.3|4091.3|4099.3|4093.3|4099.3|4093.3|4097.3|4091.3|8
1732729390000|2024-11-27 17:43:10|4099.8|4093.8|4097.3|4091.3|4100.3|4094.3|4097.3|4091.3|15
1732729400000|2024-11-27 17:43:20|4096.8|4090.8|4095.8|4089.8|4096.8|4090.8|4095.8|4089.8|7
1732729410000|2024-11-27 17:43:30|4095.3|4089.3|4094.8|4088.8|4095.8|4089.8|4094.8|4088.8|4
1732729420000|2024-11-27 17:43:40|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|4093.8|4087.8|8
1732729430000|2024-11-27 17:43:50|4093.8|4087.8|4095.8|4089.8|4095.8|4089.8|4093.8|4087.8|10
1732729440000|2024-11-27 17:44:00|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4094.8|4088.8|4
1732729450000|2024-11-27 17:44:10|||||||||16
1732729460000|2024-11-27 17:44:20|4095.2|4089.2|4095.8|4089.8|4095.8|4089.8|4095.2|4089.2|15
1732729470000|2024-11-27 17:44:30|4096.3|4090.3|4097.8|4091.8|4097.8|4091.8|4095.8|4089.8|21
1732729480000|2024-11-27 17:44:40|4097.3|4091.3|4097.3|4091.3|4098.3|4092.3|4096.8|4090.8|4
1732729490000|2024-11-27 17:44:50|4097.2|4091.2|4095.8|4089.8|4097.2|4091.2|4095.8|4089.8|6
1732729500000|2024-11-27 17:45:00|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|5
1732729510000|2024-11-27 17:45:10|4096.2|4090.2|4096.3|4090.3|4096.3|4090.3|4095.8|4089.8|1
1732729520000|2024-11-27 17:45:20|4095.8|4089.8|4095.3|4089.3|4095.8|4089.8|4095.3|4089.3|11
1732729530000|2024-11-27 17:45:30|||||||||3
1732729540000|2024-11-27 17:45:40|4095.2|4089.2|4095.3|4089.3|4095.3|4089.3|4095.2|4089.2|20
1732729550000|2024-11-27 17:45:50|4096.2|4090.2|4096.3|4090.3|4096.3|4090.3|4096.2|4090.2|8
1732729560000|2024-11-27 17:46:00|4095.8|4089.8|4096.3|4090.3|4096.3|4090.3|4095.3|4089.3|14
1732729570000|2024-11-27 17:46:10|4095.8|4089.8|4095.3|4089.3|4095.8|4089.8|4095.3|4089.3|1
1732729580000|2024-11-27 17:46:20|||||||||1
1732729600000|2024-11-27 17:46:40|4095.8|4089.8|4093.3|4087.3|4096.3|4090.3|4092.3|4086.3|23
1732729610000|2024-11-27 17:46:50|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|3
1732729620000|2024-11-27 17:47:00|4093.3|4087.3|4094.3|4088.3|4094.3|4088.3|4093.3|4087.3|7
1732729630000|2024-11-27 17:47:10|||||||||6
1732729650000|2024-11-27 17:47:30|4093.8|4087.8|4094.3|4088.3|4094.3|4088.3|4093.3|4087.3|35
1732729660000|2024-11-27 17:47:40|4094.4|4088.4|4095.3|4089.3|4097.3|4091.3|4094.4|4088.4|41
1732729670000|2024-11-27 17:47:50|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|4094.8|4088.8|3
1732729680000|2024-11-27 17:48:00|4095.3|4089.3|4094.3|4088.3|4095.3|4089.3|4094.3|4088.3|27
1732729690000|2024-11-27 17:48:10|||||||||25
1732729710000|2024-11-27 17:48:30|4093.3|4087.3|4092.4|4086.4|4093.3|4087.3|4091.4|4085.4|7
1732729720000|2024-11-27 17:48:40|4092.9|4086.9|4093.9|4087.9|4094.3|4088.3|4092.9|4086.9|11
1732729730000|2024-11-27 17:48:50|4093.4|4087.4|4094.3|4088.3|4094.3|4088.3|4093.4|4087.4|1
1732729740000|2024-11-27 17:49:00|4094.4|4088.4|4093.8|4087.8|4094.4|4088.4|4093.8|4087.8|27
1732729750000|2024-11-27 17:49:10|4094.3|4088.3|4095.3|4089.3|4095.3|4089.3|4093.8|4087.8|10
1732729760000|2024-11-27 17:49:20|4094.8|4088.8|4094.4|4088.4|4094.8|4088.8|4094.4|4088.4|18
1732729770000|2024-11-27 17:49:30|4093.8|4087.8|4094.3|4088.3|4094.3|4088.3|4093.8|4087.8|7
1732729780000|2024-11-27 17:49:40|4094.8|4088.8|4095.4|4089.4|4095.4|4089.4|4094.4|4088.4|8
1732729790000|2024-11-27 17:49:50|4096.3|4090.3|4096.3|4090.3|4096.4|4090.4|4095.9|4089.9|3
1732729800000|2024-11-27 17:50:00|4096.4|4090.4|4098.8|4092.8|4098.8|4092.8|4096.3|4090.3|20
1732729810000|2024-11-27 17:50:10|4098.4|4092.4|4099.3|4093.3|4099.3|4093.3|4098.3|4092.3|11
1732729820000|2024-11-27 17:50:20|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|13
1732729830000|2024-11-27 17:50:30|4098.3|4092.3|4098.4|4092.4|4098.4|4092.4|4098.3|4092.3|6
1732729850000|2024-11-27 17:50:50|4098.3|4092.3|4100.3|4094.3|4100.3|4094.3|4098.3|4092.3|11
1732729860000|2024-11-27 17:51:00|4100.4|4094.4|4101.9|4095.9|4102.3|4096.3|4100.4|4094.4|8
1732729870000|2024-11-27 17:51:10|4101.4|4095.4|4100.3|4094.3|4101.4|4095.4|4100.3|4094.3|4
1732729880000|2024-11-27 17:51:20|4099.4|4093.4|4099.9|4093.9|4099.9|4093.9|4099.4|4093.4|3
1732729890000|2024-11-27 17:51:30|4100.4|4094.4|4101.4|4095.4|4101.4|4095.4|4100.4|4094.4|11
1732729900000|2024-11-27 17:51:40|4100.9|4094.9|4099.4|4093.4|4100.9|4094.9|4099.4|4093.4|11
1732729910000|2024-11-27 17:51:50|4099.8|4093.8|4100.4|4094.4|4100.4|4094.4|4099.4|4093.4|5
1732729920000|2024-11-27 17:52:00|4101.3|4095.3|4100.4|4094.4|4103.4|4097.4|4100.4|4094.4|1036
1732729930000|2024-11-27 17:52:10|4099.9|4093.9|4097.4|4091.4|4099.9|4093.9|4097.4|4091.4|5
1732729940000|2024-11-27 17:52:20|4096.4|4090.4|4095.4|4089.4|4096.4|4090.4|4095.4|4089.4|1021
1732729950000|2024-11-27 17:52:30|4096.4|4090.4|4096.9|4090.9|4097.9|4091.9|4096.4|4090.4|23
1732729960000|2024-11-27 17:52:40|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|4097.4|4091.4|1
1732729970000|2024-11-27 17:52:50|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4096.4|4090.4|7
1732729980000|2024-11-27 17:53:00|4096.4|4090.4|4095.4|4089.4|4096.4|4090.4|4095.4|4089.4|20
1732730000000|2024-11-27 17:53:20|4094.4|4088.4|4093.4|4087.4|4094.4|4088.4|4093.4|4087.4|6
1732730010000|2024-11-27 17:53:30|4091.9|4085.9|4092.4|4086.4|4092.5|4086.5|4091.9|4085.9|510
1732730020000|2024-11-27 17:53:40|4092.5|4086.5|4092.9|4086.9|4093.4|4087.4|4092.5|4086.5|75
1732730030000|2024-11-27 17:53:50|4092.4|4086.4|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|5
1732730040000|2024-11-27 17:54:00|4092.4|4086.4|4088.4|4082.4|4092.4|4086.4|4088.4|4082.4|128
1732730050000|2024-11-27 17:54:10|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|21
1732730070000|2024-11-27 17:54:30|||||||||6
1732730080000|2024-11-27 17:54:40|||||||||2
1732730090000|2024-11-27 17:54:50|||||||||2
1732730100000|2024-11-27 17:55:00|4089|4083|4088.5|4082.5|4089.4|4083.4|4088.5|4082.5|12
1732730110000|2024-11-27 17:55:10|4088.4|4082.4|4087.5|4081.5|4088.5|4082.5|4087.4|4081.4|48
1732730120000|2024-11-27 17:55:20|4087.4|4081.4|4088.4|4082.4|4088.4|4082.4|4087.4|4081.4|27
1732730130000|2024-11-27 17:55:30|4089.4|4083.4|4089.4|4083.4|4089.9|4083.9|4089.4|4083.4|13
1732730140000|2024-11-27 17:55:40|4088.9|4082.9|4089.4|4083.4|4089.4|4083.4|4088.9|4082.9|3
1732730150000|2024-11-27 17:55:50|4088.9|4082.9|4091.9|4085.9|4091.9|4085.9|4088.9|4082.9|19
1732730160000|2024-11-27 17:56:00|4092.4|4086.4|4092.4|4086.4|4092.4|4086.4|4090.5|4084.5|35
1732730170000|2024-11-27 17:56:10|4092.5|4086.5|4092.4|4086.4|4092.5|4086.5|4092.4|4086.4|10
1732730180000|2024-11-27 17:56:20|4091.9|4085.9|4092.4|4086.4|4092.4|4086.4|4091.9|4085.9|3
1732730190000|2024-11-27 17:56:30|4091.9|4085.9|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|3
1732730200000|2024-11-27 17:56:40|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|5
1732730210000|2024-11-27 17:56:50|4092.4|4086.4|4092.4|4086.4|4093.4|4087.4|4092.4|4086.4|10
1732730220000|2024-11-27 17:57:00|4092.9|4086.9|4090.5|4084.5|4092.9|4086.9|4090.4|4084.4|19
1732730230000|2024-11-27 17:57:10|4090.9|4084.9|4090.4|4084.4|4091.4|4085.4|4090.4|4084.4|2
1732730240000|2024-11-27 17:57:20|||||||||1
1732730250000|2024-11-27 17:57:30|4089.5|4083.5|4090.5|4084.5|4091.4|4085.4|4089.5|4083.5|9
1732730260000|2024-11-27 17:57:40|4090.9|4084.9|4090.4|4084.4|4090.9|4084.9|4090.4|4084.4|11
1732730270000|2024-11-27 17:57:50|4090.5|4084.5|4090.4|4084.4|4090.5|4084.5|4090.4|4084.4|0
1732730280000|2024-11-27 17:58:00|4090.5|4084.5|4090|4084|4090.5|4084.5|4088.9|4082.9|40
1732730290000|2024-11-27 17:58:10|4090.4|4084.4|4090.5|4084.5|4090.5|4084.5|4090.4|4084.4|0
1732730300000|2024-11-27 17:58:20|4090.4|4084.4|4089.9|4083.9|4091.4|4085.4|4089.5|4083.5|22
1732730310000|2024-11-27 17:58:30|4090.4|4084.4|4090.9|4084.9|4090.9|4084.9|4089.9|4083.9|47
1732730320000|2024-11-27 17:58:40|4090.4|4084.4|4087.9|4081.9|4090.9|4084.9|4087.9|4081.9|18
1732730330000|2024-11-27 17:58:50|4088.4|4082.4|4088.9|4082.9|4088.9|4082.9|4087.9|4081.9|14
1732730340000|2024-11-27 17:59:00|||||||||2
1732730350000|2024-11-27 17:59:10|4089.4|4083.4|4088.5|4082.5|4089.4|4083.4|4088.5|4082.5|16
1732730360000|2024-11-27 17:59:20|4088|4082|4089.4|4083.4|4089.4|4083.4|4088|4082|32
1732730370000|2024-11-27 17:59:30|4089.5|4083.5|4089.4|4083.4|4089.5|4083.5|4089.4|4083.4|0
1732730380000|2024-11-27 17:59:40|4089.9|4083.9|4088|4082|4090.4|4084.4|4088|4082|24
1732730390000|2024-11-27 17:59:50|4087.9|4081.9|4086.4|4080.4|4088.4|4082.4|4086.4|4080.4|50
1732730400000|2024-11-27 18:00:00|||||||||6
1732730410000|2024-11-27 18:00:10|4085.5|4079.5|4084.5|4078.5|4085.5|4079.5|4084.4|4078.4|68
1732730420000|2024-11-27 18:00:20|4084.4|4078.4|4084.4|4078.4|4084.5|4078.5|4084.4|4078.4|3
1732730430000|2024-11-27 18:00:30|4083|4077|4082.5|4076.5|4083|4077|4082.5|4076.5|87
1732730440000|2024-11-27 18:00:40|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|10
1732730450000|2024-11-27 18:00:50|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.4|4076.4|15
1732730460000|2024-11-27 18:01:00|4082.4|4076.4|4081.5|4075.5|4082.4|4076.4|4081.5|4075.5|30
1732730470000|2024-11-27 18:01:10|4082.4|4076.4|4082.4|4076.4|4082.9|4076.9|4081.4|4075.4|20
1732730480000|2024-11-27 18:01:20|4081.9|4075.9|4082.4|4076.4|4082.4|4076.4|4081.4|4075.4|17
1732730490000|2024-11-27 18:01:30|4081.9|4075.9|4080.4|4074.4|4082.4|4076.4|4080.4|4074.4|37
1732730500000|2024-11-27 18:01:40|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|36
1732730510000|2024-11-27 18:01:50|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4080.4|4074.4|197
1732730520000|2024-11-27 18:02:00|4080.9|4074.9|4082.4|4076.4|4083.4|4077.4|4080.9|4074.9|41
1732730530000|2024-11-27 18:02:10|4080.9|4074.9|4080.4|4074.4|4080.9|4074.9|4080.4|4074.4|21
1732730540000|2024-11-27 18:02:20|||||||||83
1732730550000|2024-11-27 18:02:30|||||||||30
1732730560000|2024-11-27 18:02:40|||||||||5
1732730570000|2024-11-27 18:02:50|4082.4|4076.4|4082.9|4076.9|4083.4|4077.4|4081.9|4075.9|35
1732730580000|2024-11-27 18:03:00|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|1
1732730590000|2024-11-27 18:03:10|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|26
1732730600000|2024-11-27 18:03:20|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|2
1732730610000|2024-11-27 18:03:30|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|0
1732730630000|2024-11-27 18:03:50|4084.9|4078.9|4084.9|4078.9|4085.4|4079.4|4084.9|4078.9|2
1732730640000|2024-11-27 18:04:00|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4084.4|4078.4|20
1732730650000|2024-11-27 18:04:10|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|6
1732730660000|2024-11-27 18:04:20|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|4084.4|4078.4|5
1732730670000|2024-11-27 18:04:30|4087.4|4081.4|4086.4|4080.4|4087.9|4081.9|4086.4|4080.4|46
1732730680000|2024-11-27 18:04:40|4085|4079|4085|4079|4085|4079|4084.5|4078.5|18
1732730690000|2024-11-27 18:04:50|4085.4|4079.4|4085.9|4079.9|4086.5|4080.5|4085.4|4079.4|8
1732730700000|2024-11-27 18:05:00|4085.5|4079.5|4088.9|4082.9|4088.9|4082.9|4085.5|4079.5|36
1732730710000|2024-11-27 18:05:10|4088.5|4082.5|4087|4081|4088.5|4082.5|4087|4081|11
1732730720000|2024-11-27 18:05:20|4086.9|4080.9|4086|4080|4086.9|4080.9|4086|4080|2
1732730730000|2024-11-27 18:05:30|4085.9|4079.9|4085.5|4079.5|4086|4080|4085.5|4079.5|1
1732730740000|2024-11-27 18:05:40|4085.4|4079.4|4085.5|4079.5|4085.5|4079.5|4085|4079|5
1732730750000|2024-11-27 18:05:50|4086.4|4080.4|4088.4|4082.4|4088.5|4082.5|4086.4|4080.4|13
1732730760000|2024-11-27 18:06:00|4088|4082|4089|4083|4090|4084|4088|4082|34
1732730770000|2024-11-27 18:06:10|4089.5|4083.5|4091.5|4085.5|4091.5|4085.5|4089.5|4083.5|4
1732730780000|2024-11-27 18:06:20|4091|4085|4091.5|4085.5|4091.5|4085.5|4091|4085|5
1732730790000|2024-11-27 18:06:30|4092.4|4086.4|4093|4087|4093.5|4087.5|4092.4|4086.4|22
1732730800000|2024-11-27 18:06:40|4092|4086|4092.5|4086.5|4092.5|4086.5|4092|4086|7
1732730810000|2024-11-27 18:06:50|4093|4087|4093|4087|4093.5|4087.5|4093|4087|18
1732730820000|2024-11-27 18:07:00|4093.4|4087.4|4094.5|4088.5|4095.5|4089.5|4093|4087|78
1732730830000|2024-11-27 18:07:10|4095.5|4089.5|4096|4090|4096|4090|4094.5|4088.5|19
1732730840000|2024-11-27 18:07:20|4095.9|4089.9|4095.9|4089.9|4096|4090|4095.9|4089.9|3
1732730850000|2024-11-27 18:07:30|4096|4090|4095.5|4089.5|4096|4090|4095.5|4089.5|2
1732730860000|2024-11-27 18:07:40|4096.5|4090.5|4096|4090|4096.5|4090.5|4095.9|4089.9|11
1732730870000|2024-11-27 18:07:50|4095.5|4089.5|4097.5|4091.5|4097.5|4091.5|4095.5|4089.5|23
1732730880000|2024-11-27 18:08:00|4097|4091|4096.5|4090.5|4097|4091|4096.5|4090.5|17
1732730890000|2024-11-27 18:08:10|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|12
1732730900000|2024-11-27 18:08:20|4095.4|4089.4|4096.5|4090.5|4096.5|4090.5|4095.4|4089.4|10
1732730910000|2024-11-27 18:08:30|4096|4090|4096|4090|4096|4090|4095.5|4089.5|3
1732730920000|2024-11-27 18:08:40|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|21
1732730930000|2024-11-27 18:08:50|4096|4090|4095.5|4089.5|4096|4090|4095.5|4089.5|2
1732730940000|2024-11-27 18:09:00|4095|4089|4096|4090|4096|4090|4094.5|4088.5|9
1732730950000|2024-11-27 18:09:10|4095.5|4089.5|4096|4090|4096.5|4090.5|4095.5|4089.5|3
1732730970000|2024-11-27 18:09:30|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|4095.5|4089.5|1
1732730980000|2024-11-27 18:09:40|4096|4090|4096.5|4090.5|4096.5|4090.5|4096|4090|8
1732730990000|2024-11-27 18:09:50|4096.4|4090.4|4097|4091|4097|4091|4096.4|4090.4|30
1732731000000|2024-11-27 18:10:00|4097.4|4091.4|4096.5|4090.5|4097.5|4091.5|4094.5|4088.5|45
1732731010000|2024-11-27 18:10:10|4097|4091|4095.5|4089.5|4097.5|4091.5|4095.5|4089.5|12
1732731020000|2024-11-27 18:10:20|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4
1732731030000|2024-11-27 18:10:30|4094|4088|4095.5|4089.5|4096.4|4090.4|4094|4088|31
1732731040000|2024-11-27 18:10:40|4095|4089|4095.5|4089.5|4095.5|4089.5|4095|4089|69
1732731050000|2024-11-27 18:10:50|4095|4089|4094.5|4088.5|4095|4089|4094.5|4088.5|22
1732731060000|2024-11-27 18:11:00|||||||||10
1732731070000|2024-11-27 18:11:10|4093.4|4087.4|4094.5|4088.5|4094.5|4088.5|4093.4|4087.4|15
1732731080000|2024-11-27 18:11:20|||||||||5
1732731090000|2024-11-27 18:11:30|4093.9|4087.9|4095|4089|4095.4|4089.4|4093.9|4087.9|41
1732731100000|2024-11-27 18:11:40|4095.4|4089.4|4095.5|4089.5|4095.5|4089.5|4095|4089|4
1732731110000|2024-11-27 18:11:50|4095.4|4089.4|4095.5|4089.5|4095.5|4089.5|4094.5|4088.5|17
1732731120000|2024-11-27 18:12:00|4095.4|4089.4|4094.9|4088.9|4095.5|4089.5|4094.5|4088.5|7
1732731130000|2024-11-27 18:12:10|4095.4|4089.4|4094.9|4088.9|4095.4|4089.4|4092.9|4086.9|49
1732731140000|2024-11-27 18:12:20|4095.4|4089.4|4094.9|4088.9|4095.4|4089.4|4094.5|4088.5|4
1732731150000|2024-11-27 18:12:30|4095|4089|4093|4087|4095|4089|4092.9|4086.9|16
1732731160000|2024-11-27 18:12:40|4093.9|4087.9|4095|4089|4095.4|4089.4|4093.9|4087.9|57
1732731170000|2024-11-27 18:12:50|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|1
1732731180000|2024-11-27 18:13:00|4094.5|4088.5|4094.9|4088.9|4095|4089|4094.5|4088.5|2
1732731190000|2024-11-27 18:13:10|4094.4|4088.4|4094.5|4088.5|4095.4|4089.4|4094.4|4088.4|10
1732731200000|2024-11-27 18:13:20|4094.4|4088.4|4094.5|4088.5|4094.5|4088.5|4094.4|4088.4|5
1732731210000|2024-11-27 18:13:30|4094|4088|4092.5|4086.5|4094.4|4088.4|4092.5|4086.5|3
1732731220000|2024-11-27 18:13:40|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|50
1732731230000|2024-11-27 18:13:50|4094.9|4088.9|4093.5|4087.5|4094.9|4088.9|4093.5|4087.5|12
1732731240000|2024-11-27 18:14:00|4093|4087|4093.5|4087.5|4093.5|4087.5|4093|4087|7
1732731250000|2024-11-27 18:14:10|4090.5|4084.5|4091|4085|4091.5|4085.5|4090.5|4084.5|18
1732731260000|2024-11-27 18:14:20|4091.4|4085.4|4091.5|4085.5|4091.5|4085.5|4091.4|4085.4|0
1732731270000|2024-11-27 18:14:30|4092.4|4086.4|4090.5|4084.5|4092.4|4086.4|4090.5|4084.5|26
1732731280000|2024-11-27 18:14:40|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|46
1732731300000|2024-11-27 18:15:00|4091.5|4085.5|4090.5|4084.5|4091.5|4085.5|4090.5|4084.5|12
1732731310000|2024-11-27 18:15:10|4090.9|4084.9|4090.4|4084.4|4091.5|4085.5|4090.4|4084.4|5
1732731320000|2024-11-27 18:15:20|4089.5|4083.5|4089.4|4083.4|4089.5|4083.5|4089.4|4083.4|15
1732731330000|2024-11-27 18:15:30|4089.5|4083.5|4087.4|4081.4|4089.5|4083.5|4087.4|4081.4|20
1732731340000|2024-11-27 18:15:40|4087|4081|4085.5|4079.5|4087.4|4081.4|4085|4079|38
1732731350000|2024-11-27 18:15:50|4085.4|4079.4|4085.5|4079.5|4085.5|4079.5|4084.5|4078.5|9
1732731360000|2024-11-27 18:16:00|4085|4079|4082.5|4076.5|4085|4079|4082.5|4076.5|9
1732731370000|2024-11-27 18:16:10|4082|4076|4080.5|4074.5|4082|4076|4078.5|4072.5|30
1732731380000|2024-11-27 18:16:20|4081|4075|4080.5|4074.5|4081|4075|4080.5|4074.5|5
1732731390000|2024-11-27 18:16:30|4081|4075|4080|4074|4081.5|4075.5|4079.5|4073.5|15
1732731400000|2024-11-27 18:16:40|4079.5|4073.5|4080.5|4074.5|4080.5|4074.5|4079.5|4073.5|5
1732731410000|2024-11-27 18:16:50|4081.5|4075.5|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|8
1732731420000|2024-11-27 18:17:00|4081|4075|4081.5|4075.5|4081.5|4075.5|4080.9|4074.9|1
1732731430000|2024-11-27 18:17:10|||||||||2
1732731440000|2024-11-27 18:17:20|4080.5|4074.5|4082.5|4076.5|4082.5|4076.5|4080.5|4074.5|22
1732731450000|2024-11-27 18:17:30|4083|4077|4081.5|4075.5|4083|4077|4081.5|4075.5|3
1732731460000|2024-11-27 18:17:40|4081|4075|4081|4075|4081|4075|4081|4075|6
1732731470000|2024-11-27 18:17:50|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|0
1732731480000|2024-11-27 18:18:00|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|9
1732731490000|2024-11-27 18:18:10|4082.9|4076.9|4083.5|4077.5|4083.5|4077.5|4082.4|4076.4|44
1732731500000|2024-11-27 18:18:20|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|4083.4|4077.4|1
1732731510000|2024-11-27 18:18:30|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|3
1732731520000|2024-11-27 18:18:40|||||||||3
1732731530000|2024-11-27 18:18:50|4084.5|4078.5|4084.5|4078.5|4085|4079|4084.5|4078.5|11
1732731540000|2024-11-27 18:19:00|4083.9|4077.9|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|14
1732731550000|2024-11-27 18:19:10|4084|4078|4083.5|4077.5|4084|4078|4083|4077|6
1732731560000|2024-11-27 18:19:20|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|5
1732731570000|2024-11-27 18:19:30|4082.4|4076.4|4081.5|4075.5|4082.5|4076.5|4081.5|4075.5|11
1732731580000|2024-11-27 18:19:40|||||||||59
1732731590000|2024-11-27 18:19:50|4082.4|4076.4|4083.5|4077.5|4083.5|4077.5|4082.4|4076.4|24
1732731600000|2024-11-27 18:20:00|4084|4078|4081.5|4075.5|4084.5|4078.5|4081.5|4075.5|13
1732731610000|2024-11-27 18:20:10|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|6
1732731620000|2024-11-27 18:20:20|4081.5|4075.5|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|14
1732731630000|2024-11-27 18:20:30|4081.5|4075.5|4083|4077|4083|4077|4081.5|4075.5|28
1732731640000|2024-11-27 18:20:40|4083.4|4077.4|4083|4077|4083.4|4077.4|4083|4077|3
1732731650000|2024-11-27 18:20:50|4082.5|4076.5|4083.4|4077.4|4083.4|4077.4|4082.5|4076.5|15
1732731660000|2024-11-27 18:21:00|4083.5|4077.5|4081.5|4075.5|4083.5|4077.5|4081.5|4075.5|21
1732731670000|2024-11-27 18:21:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|9
1732731680000|2024-11-27 18:21:20|4081.5|4075.5|4082|4076|4082.5|4076.5|4081|4075|140
1732731690000|2024-11-27 18:21:30|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|1
1732731700000|2024-11-27 18:21:40|4081.5|4075.5|4083|4077|4083.5|4077.5|4081.5|4075.5|4
1732731710000|2024-11-27 18:21:50|4083.5|4077.5|4083|4077|4083.5|4077.5|4083|4077|8
1732731720000|2024-11-27 18:22:00|4082.5|4076.5|4082|4076|4082.5|4076.5|4082|4076|3
1732731730000|2024-11-27 18:22:10|4081.5|4075.5|4080.5|4074.5|4081.5|4075.5|4079.5|4073.5|37
1732731740000|2024-11-27 18:22:20|||||||||4
1732731750000|2024-11-27 18:22:30|4081.4|4075.4|4081.5|4075.5|4081.5|4075.5|4081.4|4075.4|4
1732731770000|2024-11-27 18:22:50|4082.4|4076.4|4082.5|4076.5|4082.5|4076.5|4082.4|4076.4|11
1732731780000|2024-11-27 18:23:00|4082|4076|4081.5|4075.5|4082|4076|4080.5|4074.5|30
1732731790000|2024-11-27 18:23:10|4080.5|4074.5|4081.5|4075.5|4081.5|4075.5|4080.5|4074.5|15
1732731800000|2024-11-27 18:23:20|4082|4076|4081.5|4075.5|4082|4076|4081.5|4075.5|12
1732731810000|2024-11-27 18:23:30|4081|4075|4082.5|4076.5|4082.5|4076.5|4080.5|4074.5|341
1732731820000|2024-11-27 18:23:40|||||||||1
1732731830000|2024-11-27 18:23:50|||||||||633
1732731840000|2024-11-27 18:24:00|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|15
1732731850000|2024-11-27 18:24:10|4082.5|4076.5|4083.5|4077.5|4083.5|4077.5|4082|4076|13
1732731860000|2024-11-27 18:24:20|4084|4078|4082.9|4076.9|4084|4078|4082.9|4076.9|16
1732731870000|2024-11-27 18:24:30|4082.5|4076.5|4083.5|4077.5|4083.5|4077.5|4082.5|4076.5|1
1732731880000|2024-11-27 18:24:40|4083|4077|4082.5|4076.5|4083.5|4077.5|4082|4076|7
1732731890000|2024-11-27 18:24:50|4082|4076|4081.5|4075.5|4082|4076|4081.5|4075.5|9
1732731900000|2024-11-27 18:25:00|||||||||4
1732731910000|2024-11-27 18:25:10|4082.5|4076.5|4083|4077|4083.5|4077.5|4081.5|4075.5|11
1732731920000|2024-11-27 18:25:20|4083.5|4077.5|4082|4076|4083.5|4077.5|4082|4076|5
1732731930000|2024-11-27 18:25:30|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|0
1732731940000|2024-11-27 18:25:40|||||||||2
1732731950000|2024-11-27 18:25:50|||||||||7
1732731960000|2024-11-27 18:26:00|||||||||32
1732731970000|2024-11-27 18:26:10|4083.5|4077.5|4082.5|4076.5|4084.5|4078.5|4082.5|4076.5|20
1732731980000|2024-11-27 18:26:20|4081.5|4075.5|4080|4074|4081.5|4075.5|4080|4074|44
1732731990000|2024-11-27 18:26:30|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4
1732732000000|2024-11-27 18:26:40|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|19
1732732010000|2024-11-27 18:26:50|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|18
1732732020000|2024-11-27 18:27:00|4081|4075|4081|4075|4081.5|4075.5|4081|4075|8
1732732030000|2024-11-27 18:27:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1732732040000|2024-11-27 18:27:20|4081.5|4075.5|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|10
1732732050000|2024-11-27 18:27:30|4079.5|4073.5|4081.5|4075.5|4081.5|4075.5|4079.5|4073.5|12
1732732060000|2024-11-27 18:27:40|4081.4|4075.4|4080.5|4074.5|4081.4|4075.4|4080.5|4074.5|10
1732732070000|2024-11-27 18:27:50|||||||||7
1732732080000|2024-11-27 18:28:00|4080|4074|4080.5|4074.5|4080.5|4074.5|4080|4074|9
1732732090000|2024-11-27 18:28:10|4079.5|4073.5|4079.5|4073.5|4080|4074|4079|4073|18
1732732100000|2024-11-27 18:28:20|4079|4073|4079|4073|4079.5|4073.5|4078|4072|20
1732732110000|2024-11-27 18:28:30|4078.5|4072.5|4079|4073|4079.5|4073.5|4078.5|4072.5|7
1732732120000|2024-11-27 18:28:40|4079.5|4073.5|4079|4073|4079.5|4073.5|4078.5|4072.5|8
1732732130000|2024-11-27 18:28:50|4078.5|4072.5|4079|4073|4079.5|4073.5|4078.5|4072.5|12
1732732140000|2024-11-27 18:29:00|4078.5|4072.5|4081|4075|4081.5|4075.5|4078.5|4072.5|29
1732732150000|2024-11-27 18:29:10|4081.5|4075.5|4080|4074|4081.5|4075.5|4080|4074|22
1732732160000|2024-11-27 18:29:20|4080.5|4074.5|4081.5|4075.5|4081.5|4075.5|4080|4074|16
1732732170000|2024-11-27 18:29:30|4082.5|4076.5|4083.5|4077.5|4083.5|4077.5|4082.5|4076.5|13
1732732180000|2024-11-27 18:29:40|4083|4077|4083.5|4077.5|4083.5|4077.5|4083|4077|7
1732732190000|2024-11-27 18:29:50|4083.4|4077.4|4082.5|4076.5|4083.5|4077.5|4081.5|4075.5|449
1732732200000|2024-11-27 18:30:00|4082|4076|4081|4075|4082|4076|4081|4075|12
1732732210000|2024-11-27 18:30:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|5
1732732220000|2024-11-27 18:30:20|4080|4074|4080|4074|4080|4074|4080|4074|19
1732732230000|2024-11-27 18:30:30|4080.5|4074.5|4079.5|4073.5|4080.5|4074.5|4078.5|4072.5|17
1732732240000|2024-11-27 18:30:40|4079|4073|4081|4075|4081|4075|4079|4073|29
1732732250000|2024-11-27 18:30:50|4080.5|4074.5|4080.5|4074.5|4081.5|4075.5|4080|4074|10
1732732260000|2024-11-27 18:31:00|4080|4074|4080|4074|4080.5|4074.5|4079|4073|26
1732732270000|2024-11-27 18:31:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|1
1732732280000|2024-11-27 18:31:20|||||||||1
1732732290000|2024-11-27 18:31:30|4080|4074|4080|4074|4080.5|4074.5|4080|4074|5
1732732300000|2024-11-27 18:31:40|4080.5|4074.5|4080|4074|4080.5|4074.5|4080|4074|5
1732732310000|2024-11-27 18:31:50|4080.5|4074.5|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|24
1732732320000|2024-11-27 18:32:00|4081.5|4075.5|4081|4075|4081.5|4075.5|4080.5|4074.5|5
1732732330000|2024-11-27 18:32:10|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|2
1732732340000|2024-11-27 18:32:20|4080|4074|4079.5|4073.5|4080|4074|4079.5|4073.5|17
1732732350000|2024-11-27 18:32:30|4080|4074|4079.5|4073.5|4080|4074|4079|4073|11
1732732360000|2024-11-27 18:32:40|4079|4073|4079|4073|4079|4073|4079|4073|2
1732732370000|2024-11-27 18:32:50|4079.5|4073.5|4082.5|4076.5|4082.5|4076.5|4079|4073|46
1732732380000|2024-11-27 18:33:00|4081.5|4075.5|4081|4075|4081.5|4075.5|4081|4075|7
1732732390000|2024-11-27 18:33:10|4080.5|4074.5|4081|4075|4081.5|4075.5|4080.5|4074.5|6
1732732400000|2024-11-27 18:33:20|4081.5|4075.5|4082.5|4076.5|4082.5|4076.5|4081.5|4075.5|48
1732732410000|2024-11-27 18:33:30|4081.5|4075.5|4082|4076|4082.5|4076.5|4081.5|4075.5|4
1732732420000|2024-11-27 18:33:40|4082.5|4076.5|4081|4075|4082.5|4076.5|4081|4075|228
1732732430000|2024-11-27 18:33:50|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|2
1732732440000|2024-11-27 18:34:00|4080|4074|4079.5|4073.5|4080|4074|4079|4073|32
1732732450000|2024-11-27 18:34:10|4080|4074|4078.5|4072.5|4080|4074|4078.5|4072.5|14
1732732460000|2024-11-27 18:34:20|4079|4073|4080|4074|4080.5|4074.5|4078.5|4072.5|53
1732732470000|2024-11-27 18:34:30|4080.5|4074.5|4079.5|4073.5|4080.5|4074.5|4079.5|4073.5|104
1732732480000|2024-11-27 18:34:40|4079|4073|4078.5|4072.5|4079|4073|4078.5|4072.5|8
1732732490000|2024-11-27 18:34:50|4079|4073|4078.5|4072.5|4079|4073|4078.5|4072.5|26
1732732500000|2024-11-27 18:35:00|||||||||2
1732732510000|2024-11-27 18:35:10|4077.5|4071.5|4078.4|4072.4|4078.5|4072.5|4077.5|4071.5|30
1732732520000|2024-11-27 18:35:20|4078.5|4072.5|4077.5|4071.5|4078.5|4072.5|4077.5|4071.5|11
1732732530000|2024-11-27 18:35:30|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|29
1732732540000|2024-11-27 18:35:40|4080|4074|4081.5|4075.5|4081.5|4075.5|4079.5|4073.5|28
1732732550000|2024-11-27 18:35:50|4080.5|4074.5|4079.5|4073.5|4080.5|4074.5|4079.4|4073.4|34
1732732560000|2024-11-27 18:36:00|4080|4074|4080.5|4074.5|4080.5|4074.5|4080|4074|3
1732732570000|2024-11-27 18:36:10|4080|4074|4081|4075|4081.5|4075.5|4080|4074|9
1732732580000|2024-11-27 18:36:20|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|5
1732732590000|2024-11-27 18:36:30|4081|4075|4081|4075|4081.5|4075.5|4080.5|4074.5|21
1732732600000|2024-11-27 18:36:40|4080.5|4074.5|4081.5|4075.5|4081.5|4075.5|4080|4074|24
1732732610000|2024-11-27 18:36:50|4081|4075|4080.9|4074.9|4081|4075|4080.9|4074.9|10
1732732620000|2024-11-27 18:37:00|4080.5|4074.5|4079.5|4073.5|4081|4075|4079.5|4073.5|4
1732732640000|2024-11-27 18:37:20|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|7
1732732650000|2024-11-27 18:37:30|||||||||1
1732732660000|2024-11-27 18:37:40|||||||||6
1732732670000|2024-11-27 18:37:50|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|2
1732732680000|2024-11-27 18:38:00|4081|4075|4081.5|4075.5|4081.5|4075.5|4081|4075|9
1732732690000|2024-11-27 18:38:10|4081.4|4075.4|4081.5|4075.5|4081.5|4075.5|4081|4075|7
1732732700000|2024-11-27 18:38:20|||||||||13
1732732720000|2024-11-27 18:38:40|||||||||10
1732732730000|2024-11-27 18:38:50|||||||||12
1732732740000|2024-11-27 18:39:00|||||||||7
1732732750000|2024-11-27 18:39:10|||||||||2
1732732760000|2024-11-27 18:39:20|4080.5|4074.5|4080.5|4074.5|4081.5|4075.5|4080.5|4074.5|65
1732732770000|2024-11-27 18:39:30|||||||||12
1732732780000|2024-11-27 18:39:40|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4
1732732790000|2024-11-27 18:39:50|4080|4074|4079.5|4073.5|4080.5|4074.5|4079.5|4073.5|3
1732732800000|2024-11-27 18:40:00|4078.5|4072.5|4079|4073|4079|4073|4077.5|4071.5|39
1732732810000|2024-11-27 18:40:10|4079.4|4073.4|4081.5|4075.5|4083|4077|4079|4073|44
1732732820000|2024-11-27 18:40:20|4082|4076|4081.5|4075.5|4082|4076|4081.5|4075.5|99
1732732830000|2024-11-27 18:40:30|4081.4|4075.4|4081.5|4075.5|4081.5|4075.5|4081|4075|14
1732732840000|2024-11-27 18:40:40|4081|4075|4081.5|4075.5|4081.5|4075.5|4081|4075|3
1732732850000|2024-11-27 18:40:50|4081|4075|4081|4075|4081|4075|4081|4075|2
1732732860000|2024-11-27 18:41:00|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4080.5|4074.5|10
1732732870000|2024-11-27 18:41:10|||||||||10
1732732880000|2024-11-27 18:41:20|4082|4076|4082|4076|4082.5|4076.5|4082|4076|18
1732732890000|2024-11-27 18:41:30|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|4082.5|4076.5|5
1732732900000|2024-11-27 18:41:40|4082|4076|4083.5|4077.5|4083.5|4077.5|4082|4076|33
1732732910000|2024-11-27 18:41:50|||||||||2
1732732920000|2024-11-27 18:42:00|4087.5|4081.5|4088|4082|4088|4082|4085.5|4079.5|42
1732732930000|2024-11-27 18:42:10|4088.5|4082.5|4086|4080|4088.5|4082.5|4086|4080|34
1732732940000|2024-11-27 18:42:20|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|52
1732732950000|2024-11-27 18:42:30|4086|4080|4086|4080|4086.5|4080.5|4086|4080|27
1732732960000|2024-11-27 18:42:40|4086.5|4080.5|4086|4080|4086.5|4080.5|4086|4080|11
1732732970000|2024-11-27 18:42:50|||||||||2
1732732980000|2024-11-27 18:43:00|4085|4079|4085.5|4079.5|4085.5|4079.5|4085|4079|4
1732732990000|2024-11-27 18:43:10|4085|4079|4084.5|4078.5|4085.5|4079.5|4084.5|4078.5|9
1732733000000|2024-11-27 18:43:20|4083.6|4077.6|4082.5|4076.5|4083.6|4077.6|4082.5|4076.5|83
1732733010000|2024-11-27 18:43:30|||||||||23
1732733020000|2024-11-27 18:43:40|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|23
1732733030000|2024-11-27 18:43:50|||||||||3
1732733040000|2024-11-27 18:44:00|4083|4077|4083.5|4077.5|4083.5|4077.5|4083|4077|15
1732733050000|2024-11-27 18:44:10|4084|4078|4084.5|4078.5|4084.5|4078.5|4084|4078|27
1732733060000|2024-11-27 18:44:20|4084|4078|4083.5|4077.5|4084.5|4078.5|4083.5|4077.5|5
1732733070000|2024-11-27 18:44:30|||||||||6
1732733080000|2024-11-27 18:44:40|||||||||6
1732733090000|2024-11-27 18:44:50|||||||||4
1732733100000|2024-11-27 18:45:00|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|14
1732733110000|2024-11-27 18:45:10|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|4085.5|4079.5|12
1732733120000|2024-11-27 18:45:20|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|6
1732733130000|2024-11-27 18:45:30|||||||||5
1732733140000|2024-11-27 18:45:40|4087|4081|4087|4081|4087|4081|4087|4081|4
1732733150000|2024-11-27 18:45:50|4087.5|4081.5|4088.5|4082.5|4089|4083|4087.5|4081.5|9
1732733160000|2024-11-27 18:46:00|||||||||9
1732733170000|2024-11-27 18:46:10|4087|4081|4086.5|4080.5|4087.5|4081.5|4086|4080|25
1732733180000|2024-11-27 18:46:20|4086|4080|4085.5|4079.5|4086|4080|4085.5|4079.5|5
1732733190000|2024-11-27 18:46:30|4085|4079|4084.5|4078.5|4085|4079|4084.5|4078.5|5
1732733200000|2024-11-27 18:46:40|4085.5|4079.5|4087|4081|4087|4081|4085.5|4079.5|15
1732733210000|2024-11-27 18:46:50|4086.5|4080.5|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|12
1732733220000|2024-11-27 18:47:00|4086.5|4080.5|4087|4081|4087|4081|4086.5|4080.5|7
1732733230000|2024-11-27 18:47:10|4085.5|4079.5|4086|4080|4087.5|4081.5|4085.5|4079.5|29
1732733240000|2024-11-27 18:47:20|4087|4081|4087|4081|4087.5|4081.5|4087|4081|21
1732733250000|2024-11-27 18:47:30|4087.5|4081.5|4087.5|4081.5|4088|4082|4087|4081|1
1732733260000|2024-11-27 18:47:40|4088|4082|4088|4082|4088.5|4082.5|4088|4082|7
1732733270000|2024-11-27 18:47:50|4088.5|4082.5|4088|4082|4088.5|4082.5|4087.5|4081.5|12
1732733280000|2024-11-27 18:48:00|4087.5|4081.5|4089.5|4083.5|4089.5|4083.5|4087.5|4081.5|20
1732733290000|2024-11-27 18:48:10|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090|4084|24
1732733300000|2024-11-27 18:48:20|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4
1732733310000|2024-11-27 18:48:30|4088.5|4082.5|4088.5|4082.5|4089.5|4083.5|4087.5|4081.5|11
1732733320000|2024-11-27 18:48:40|4088|4082|4087.5|4081.5|4088|4082|4087.5|4081.5|9
1732733330000|2024-11-27 18:48:50|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|5
1732733340000|2024-11-27 18:49:00|||||||||7
1732733360000|2024-11-27 18:49:20|4086|4080|4087|4081|4087.5|4081.5|4086|4080|62
1732733370000|2024-11-27 18:49:30|4088|4082|4087.5|4081.5|4088|4082|4087.5|4081.5|20
1732733380000|2024-11-27 18:49:40|||||||||27
1732733390000|2024-11-27 18:49:50|||||||||1
1732733400000|2024-11-27 18:50:00|4087|4081|4087|4081|4087|4081|4087|4081|22
1732733410000|2024-11-27 18:50:10|4088|4082|4088|4082|4088.5|4082.5|4087.5|4081.5|8
1732733420000|2024-11-27 18:50:20|4087.5|4081.5|4087.5|4081.5|4088.5|4082.5|4087.5|4081.5|26
1732733430000|2024-11-27 18:50:30|4087|4081|4087|4081|4087.5|4081.5|4087|4081|9
1732733440000|2024-11-27 18:50:40|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|9
1732733450000|2024-11-27 18:50:50|4088|4082|4085.5|4079.5|4088|4082|4085.5|4079.5|38
1732733460000|2024-11-27 18:51:00|4086|4080|4086|4080|4086|4080|4086|4080|10
1732733470000|2024-11-27 18:51:10|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086|4080|106
1732733480000|2024-11-27 18:51:20|4086|4080|4087.5|4081.5|4087.5|4081.5|4085.5|4079.5|29
1732733490000|2024-11-27 18:51:30|4088.5|4082.5|4088.5|4082.5|4089|4083|4088.5|4082.5|16
1732733500000|2024-11-27 18:51:40|4089.5|4083.5|4091.5|4085.5|4091.5|4085.5|4089|4083|25
1732733510000|2024-11-27 18:51:50|4091|4085|4090.5|4084.5|4091.5|4085.5|4090.5|4084.5|21
1732733520000|2024-11-27 18:52:00|4091.5|4085.5|4094|4088|4094.5|4088.5|4091.5|4085.5|86
1732733530000|2024-11-27 18:52:10|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|7
1732733540000|2024-11-27 18:52:20|4093|4087|4091.5|4085.5|4093|4087|4091.5|4085.5|16
1732733550000|2024-11-27 18:52:30|||||||||21
1732733560000|2024-11-27 18:52:40|4092|4086|4092|4086|4092|4086|4092|4086|17
1732733570000|2024-11-27 18:52:50|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092|4086|16
1732733580000|2024-11-27 18:53:00|4093|4087|4092|4086|4093|4087|4091.5|4085.5|32
1732733590000|2024-11-27 18:53:10|4091.5|4085.5|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|15
1732733600000|2024-11-27 18:53:20|4092|4086|4094|4088|4094|4088|4092|4086|36
1732733610000|2024-11-27 18:53:30|4093.5|4087.5|4092|4086|4094|4088|4092|4086|6
1732733620000|2024-11-27 18:53:40|4091.5|4085.5|4091.5|4085.5|4092.5|4086.5|4091|4085|25
1732733630000|2024-11-27 18:53:50|4092|4086|4091.5|4085.5|4092|4086|4091|4085|11
1732733640000|2024-11-27 18:54:00|4091|4085|4090.5|4084.5|4091|4085|4090.5|4084.5|22
1732733650000|2024-11-27 18:54:10|4091.5|4085.5|4091.5|4085.5|4092|4086|4091.5|4085.5|25
1732733660000|2024-11-27 18:54:20|4092.5|4086.5|4092.5|4086.5|4093|4087|4092|4086|20
1732733670000|2024-11-27 18:54:30|4092|4086|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|18
1732733680000|2024-11-27 18:54:40|4092|4086|4092.5|4086.5|4092.5|4086.5|4091.5|4085.5|15
1732733690000|2024-11-27 18:54:50|||||||||50
1732733700000|2024-11-27 18:55:00|4092|4086|4090.5|4084.5|4092.5|4086.5|4090.5|4084.5|22
1732733710000|2024-11-27 18:55:10|4090|4084|4090.5|4084.5|4091|4085|4089.5|4083.5|24
1732733720000|2024-11-27 18:55:20|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|4089.5|4083.5|28
1732733730000|2024-11-27 18:55:30|||||||||19
1732733740000|2024-11-27 18:55:40|4088|4082|4088|4082|4088|4082|4087.6|4081.6|27
1732733750000|2024-11-27 18:55:50|4087.5|4081.5|4086.6|4080.6|4088|4082|4086.6|4080.6|27
1732733760000|2024-11-27 18:56:00|4085.6|4079.6|4085.5|4079.5|4085.6|4079.6|4085.5|4079.5|72
1732733770000|2024-11-27 18:56:10|4085.6|4079.6|4086.5|4080.5|4086.5|4080.5|4085.6|4079.6|15
1732733780000|2024-11-27 18:56:20|4086|4080|4086.5|4080.5|4086.5|4080.5|4085.5|4079.5|28
1732733790000|2024-11-27 18:56:30|4086|4080|4086.5|4080.5|4086.6|4080.6|4086|4080|13
1732733800000|2024-11-27 18:56:40|4086.1|4080.1|4086|4080|4086.5|4080.5|4086|4080|17
1732733810000|2024-11-27 18:56:50|4085.6|4079.6|4085.5|4079.5|4086|4080|4085.5|4079.5|12
1732733820000|2024-11-27 18:57:00|4085.6|4079.6|4086|4080|4086|4080|4085.5|4079.5|12
1732733830000|2024-11-27 18:57:10|4085.6|4079.6|4086|4080|4086|4080|4085.6|4079.6|4
1732733840000|2024-11-27 18:57:20|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|4086.5|4080.5|15
1732733850000|2024-11-27 18:57:30|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|6
1732733860000|2024-11-27 18:57:40|4085.5|4079.5|4086|4080|4086|4080|4085.5|4079.5|3
1732733870000|2024-11-27 18:57:50|4085.6|4079.6|4088|4082|4088|4082|4085.5|4079.5|45
1732733880000|2024-11-27 18:58:00|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|32
1732733890000|2024-11-27 18:58:10|||||||||9
1732733900000|2024-11-27 18:58:20|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|9
1732733910000|2024-11-27 18:58:30|4089.5|4083.5|4088.6|4082.6|4089.5|4083.5|4087.6|4081.6|92
1732733920000|2024-11-27 18:58:40|4088.5|4082.5|4087|4081|4088.5|4082.5|4086.5|4080.5|36
1732733930000|2024-11-27 18:58:50|4087.5|4081.5|4087|4081|4087.6|4081.6|4087|4081|63
1732733940000|2024-11-27 18:59:00|4087.5|4081.5|4087|4081|4087.5|4081.5|4086.6|4080.6|6
1732733950000|2024-11-27 18:59:10|4086.6|4080.6|4086.5|4080.5|4086.6|4080.6|4085.5|4079.5|18
1732733960000|2024-11-27 18:59:20|4087|4081|4087|4081|4087|4081|4087|4081|7
1732733970000|2024-11-27 18:59:30|4086.5|4080.5|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|8
1732733990000|2024-11-27 18:59:50|4085.6|4079.6|4085.5|4079.5|4085.6|4079.6|4085.5|4079.5|60
1732734000000|2024-11-27 19:00:00|4085|4079|4085.5|4079.5|4085.6|4079.6|4084.6|4078.6|23
1732734010000|2024-11-27 19:00:10|4087|4081|4088|4082|4088|4082|4087|4081|67
1732734020000|2024-11-27 19:00:20|4087.5|4081.5|4087|4081|4087.5|4081.5|4087|4081|3
1732734030000|2024-11-27 19:00:30|4086.5|4080.5|4086.5|4080.5|4087|4081|4086.5|4080.5|14
1732734040000|2024-11-27 19:00:40|4086.6|4080.6|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|10
1732734050000|2024-11-27 19:00:50|4088|4082|4086|4080|4088|4082|4086|4080|46
1732734060000|2024-11-27 19:01:00|4085.6|4079.6|4086|4080|4086.5|4080.5|4085.6|4079.6|21
1732734070000|2024-11-27 19:01:10|4085.6|4079.6|4085.5|4079.5|4085.6|4079.6|4085.5|4079.5|3
1732734080000|2024-11-27 19:01:20|4084.6|4078.6|4085.5|4079.5|4085.5|4079.5|4084.6|4078.6|21
1732734090000|2024-11-27 19:01:30|4085|4079|4085|4079|4085.5|4079.5|4085|4079|10
1732734100000|2024-11-27 19:01:40|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4084.5|4078.5|10
1732734110000|2024-11-27 19:01:50|4085.5|4079.5|4085.5|4079.5|4085.6|4079.6|4084.6|4078.6|12
1732734120000|2024-11-27 19:02:00|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|4085.1|4079.1|55
1732734130000|2024-11-27 19:02:10|4084.6|4078.6|4085.5|4079.5|4085.5|4079.5|4084.6|4078.6|1
1732734140000|2024-11-27 19:02:20|||||||||11
1732734150000|2024-11-27 19:02:30|4086.5|4080.5|4086.5|4080.5|4086.6|4080.6|4086.5|4080.5|23
1732734160000|2024-11-27 19:02:40|4086|4080|4085.6|4079.6|4086.5|4080.5|4085.6|4079.6|4
1732734170000|2024-11-27 19:02:50|4085.5|4079.5|4086.1|4080.1|4086.5|4080.5|4085.5|4079.5|28
1732734180000|2024-11-27 19:03:00|4086|4080|4085.5|4079.5|4086.1|4080.1|4084.6|4078.6|32
1732734190000|2024-11-27 19:03:10|4086|4080|4085.6|4079.6|4086.5|4080.5|4085.6|4079.6|5
1732734200000|2024-11-27 19:03:20|4086|4080|4086.5|4080.5|4086.5|4080.5|4086|4080|4
1732734210000|2024-11-27 19:03:30|4085.6|4079.6|4086.5|4080.5|4086.5|4080.5|4085.6|4079.6|16
1732734220000|2024-11-27 19:03:40|4085.6|4079.6|4087.5|4081.5|4087.5|4081.5|4085.6|4079.6|26
1732734230000|2024-11-27 19:03:50|4087.6|4081.6|4087.5|4081.5|4087.6|4081.6|4087.5|4081.5|14
1732734240000|2024-11-27 19:04:00|4087.6|4081.6|4087.5|4081.5|4087.6|4081.6|4087.5|4081.5|41
1732734250000|2024-11-27 19:04:10|4088.5|4082.5|4087.5|4081.5|4088.5|4082.5|4087.5|4081.5|18
1732734260000|2024-11-27 19:04:20|4086.5|4080.5|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|22
1732734270000|2024-11-27 19:04:30|4085.1|4079.1|4086.6|4080.6|4086.6|4080.6|4084.6|4078.6|52
1732734280000|2024-11-27 19:04:40|4086.5|4080.5|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|5
1732734290000|2024-11-27 19:04:50|4085.6|4079.6|4087|4081|4087.6|4081.6|4085.6|4079.6|53
1732734300000|2024-11-27 19:05:00|4086.6|4080.6|4085.5|4079.5|4087|4081|4085.5|4079.5|18
1732734310000|2024-11-27 19:05:10|4085.1|4079.1|4085.5|4079.5|4085.5|4079.5|4084.6|4078.6|20
1732734320000|2024-11-27 19:05:20|4084.6|4078.6|4087.1|4081.1|4087.5|4081.5|4084.6|4078.6|71
1732734330000|2024-11-27 19:05:30|4086.6|4080.6|4086|4080|4087|4081|4086|4080|8
1732734340000|2024-11-27 19:05:40|4086.1|4080.1|4085.1|4079.1|4086.1|4080.1|4085.1|4079.1|7
1732734350000|2024-11-27 19:05:50|4085.5|4079.5|4085.6|4079.6|4085.6|4079.6|4085.5|4079.5|1
1732734360000|2024-11-27 19:06:00|4085.5|4079.5|4085.5|4079.5|4086.5|4080.5|4085.5|4079.5|36
1732734370000|2024-11-27 19:06:10|||||||||6
1732734380000|2024-11-27 19:06:20|4085.6|4079.6|4085.5|4079.5|4086|4080|4085.5|4079.5|8
1732734390000|2024-11-27 19:06:30|4086|4080|4089.5|4083.5|4089.5|4083.5|4085.5|4079.5|55
1732734400000|2024-11-27 19:06:40|4089.1|4083.1|4087|4081|4089.1|4083.1|4086.6|4080.6|17
1732734410000|2024-11-27 19:06:50|4087.5|4081.5|4087.5|4081.5|4087.6|4081.6|4087.5|4081.5|37
1732734420000|2024-11-27 19:07:00|4087.1|4081.1|4087|4081|4087.1|4081.1|4087|4081|51
1732734430000|2024-11-27 19:07:10|4087.1|4081.1|4087.5|4081.5|4087.6|4081.6|4087.1|4081.1|8
1732734440000|2024-11-27 19:07:20|4086.6|4080.6|4088.5|4082.5|4088.5|4082.5|4086.6|4080.6|18
1732734450000|2024-11-27 19:07:30|4089.5|4083.5|4090.6|4084.6|4091|4085|4088.6|4082.6|20
1732734460000|2024-11-27 19:07:40|4090|4084|4091|4085|4091.5|4085.5|4090|4084|35
1732734470000|2024-11-27 19:07:50|4090.6|4084.6|4094.5|4088.5|4094.5|4088.5|4090|4084|53
1732734480000|2024-11-27 19:08:00|4094|4088|4097.5|4091.5|4097.5|4091.5|4093.6|4087.6|78
1732734490000|2024-11-27 19:08:10|4098.6|4092.6|4099.5|4093.5|4100.5|4094.5|4098.5|4092.5|87
1732734500000|2024-11-27 19:08:20|4099|4093|4098.5|4092.5|4099.5|4093.5|4098.5|4092.5|9
1732734510000|2024-11-27 19:08:30|4097.6|4091.6|4100.5|4094.5|4100.5|4094.5|4096.5|4090.5|28
1732734520000|2024-11-27 19:08:40|4100|4094|4101.5|4095.5|4101.5|4095.5|4099.5|4093.5|42
1732734530000|2024-11-27 19:08:50|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|50
1732734540000|2024-11-27 19:09:00|4100.5|4094.5|4100|4094|4100.5|4094.5|4099|4093|20
1732734550000|2024-11-27 19:09:10|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4099.6|4093.6|40
1732734560000|2024-11-27 19:09:20|4101.5|4095.5|4099.6|4093.6|4102|4096|4099.1|4093.1|34
1732734570000|2024-11-27 19:09:30|4099.5|4093.5|4099.6|4093.6|4100.5|4094.5|4099.5|4093.5|10
1732734580000|2024-11-27 19:09:40|4099.5|4093.5|4099.5|4093.5|4099.6|4093.6|4099.5|4093.5|29
1732734590000|2024-11-27 19:09:50|4100|4094|4100|4094|4100.5|4094.5|4099.5|4093.5|19
1732734600000|2024-11-27 19:10:00|4099.5|4093.5|4101|4095|4102.5|4096.5|4099.5|4093.5|43
1732734610000|2024-11-27 19:10:10|4100.5|4094.5|4102.5|4096.5|4102.5|4096.5|4099.5|4093.5|35
1732734620000|2024-11-27 19:10:20|4102|4096|4100.5|4094.5|4102|4096|4100|4094|57
1732734630000|2024-11-27 19:10:30|4100.6|4094.6|4103|4097|4103.5|4097.5|4100.6|4094.6|173
1732734640000|2024-11-27 19:10:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4101.5|4095.5|24
1732734650000|2024-11-27 19:10:50|4103|4097|4102.5|4096.5|4103|4097|4102.5|4096.5|13
1732734660000|2024-11-27 19:11:00|4102|4096|4101.5|4095.5|4102|4096|4100.5|4094.5|36
1732734670000|2024-11-27 19:11:10|4103.4|4097.4|4103|4097|4103.5|4097.5|4103|4097|35
1732734680000|2024-11-27 19:11:20|4102.5|4096.5|4102|4096|4103.5|4097.5|4101.5|4095.5|8
1732734690000|2024-11-27 19:11:30|4103|4097|4103.5|4097.5|4103.5|4097.5|4103|4097|31
1732734700000|2024-11-27 19:11:40|4103|4097|4103.6|4097.6|4104.5|4098.5|4102|4096|193
1732734710000|2024-11-27 19:11:50|4103.5|4097.5|4102.5|4096.5|4103.6|4097.6|4102.5|4096.5|35
1732734720000|2024-11-27 19:12:00|4102|4096|4102|4096|4102.5|4096.5|4101.5|4095.5|15
1732734730000|2024-11-27 19:12:10|4102.5|4096.5|4101.5|4095.5|4102.5|4096.5|4100.5|4094.5|46
1732734740000|2024-11-27 19:12:20|4102|4096|4100.5|4094.5|4102|4096|4100.5|4094.5|21
1732734750000|2024-11-27 19:12:30|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|33
1732734760000|2024-11-27 19:12:40|4101.5|4095.5|4099.5|4093.5|4101.5|4095.5|4099|4093|25
1732734770000|2024-11-27 19:12:50|4100|4094|4098.5|4092.5|4100.5|4094.5|4098.5|4092.5|62
1732734780000|2024-11-27 19:13:00|4098.6|4092.6|4095.6|4089.6|4098.6|4092.6|4095.6|4089.6|67
1732734790000|2024-11-27 19:13:10|4096.5|4090.5|4096.5|4090.5|4097.5|4091.5|4096.5|4090.5|46
1732734800000|2024-11-27 19:13:20|4096.6|4090.6|4095.5|4089.5|4096.6|4090.6|4095.5|4089.5|20
1732734810000|2024-11-27 19:13:30|4095.6|4089.6|4096.5|4090.5|4097.5|4091.5|4095.5|4089.5|76
1732734820000|2024-11-27 19:13:40|4096.6|4090.6|4098.5|4092.5|4098.6|4092.6|4096.6|4090.6|76
1732734830000|2024-11-27 19:13:50|4097.6|4091.6|4099.5|4093.5|4100.6|4094.6|4097.6|4091.6|142
1732734840000|2024-11-27 19:14:00|4098.6|4092.6|4095.6|4089.6|4099.5|4093.5|4095.6|4089.6|139
1732734850000|2024-11-27 19:14:10|4096.6|4090.6|4097.6|4091.6|4097.6|4091.6|4095.6|4089.6|183
1732734860000|2024-11-27 19:14:20|4098.1|4092.1|4097.5|4091.5|4098.5|4092.5|4096.6|4090.6|149
1732734870000|2024-11-27 19:14:30|4097.6|4091.6|4096.6|4090.6|4097.6|4091.6|4096.6|4090.6|166
1732734880000|2024-11-27 19:14:40|4096.1|4090.1|4096.5|4090.5|4096.6|4090.6|4096.1|4090.1|84
1732734890000|2024-11-27 19:14:50|4096.6|4090.6|4097.6|4091.6|4098.5|4092.5|4096.6|4090.6|156
1732734900000|2024-11-27 19:15:00|4097.5|4091.5|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|85
1732734910000|2024-11-27 19:15:10|4096.6|4090.6|4098|4092|4098.1|4092.1|4096.6|4090.6|92
1732734920000|2024-11-27 19:15:20|4097.6|4091.6|4096.6|4090.6|4097.6|4091.6|4096.6|4090.6|13
1732734930000|2024-11-27 19:15:30|4097.6|4091.6|4096.5|4090.5|4097.6|4091.6|4096.5|4090.5|17
1732734940000|2024-11-27 19:15:40|4096.1|4090.1|4096.5|4090.5|4096.6|4090.6|4096.1|4090.1|5
1732734950000|2024-11-27 19:15:50|4095.6|4089.6|4096.5|4090.5|4096.5|4090.5|4094.6|4088.6|36
1732734960000|2024-11-27 19:16:00|4097.5|4091.5|4095.5|4089.5|4097.5|4091.5|4095.5|4089.5|32
1732734970000|2024-11-27 19:16:10|4096.5|4090.5|4096.6|4090.6|4097.6|4091.6|4096.5|4090.5|113
1732734980000|2024-11-27 19:16:20|4096.5|4090.5|4097.6|4091.6|4098.5|4092.5|4096.5|4090.5|70
1732734990000|2024-11-27 19:16:30|4097.5|4091.5|4097.6|4091.6|4097.6|4091.6|4097.5|4091.5|4
1732735000000|2024-11-27 19:16:40|4097.5|4091.5|4097.6|4091.6|4097.6|4091.6|4097.5|4091.5|0
1732735010000|2024-11-27 19:16:50|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|6
1732735020000|2024-11-27 19:17:00|4096.5|4090.5|4096|4090|4096.5|4090.5|4095.5|4089.5|10
1732735030000|2024-11-27 19:17:10|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|4096.5|4090.5|8
1732735040000|2024-11-27 19:17:20|4095.5|4089.5|4095.5|4089.5|4095.6|4089.6|4095.5|4089.5|4
1732735050000|2024-11-27 19:17:30|4095|4089|4095.5|4089.5|4095.5|4089.5|4095|4089|5
1732735060000|2024-11-27 19:17:40|4094.6|4088.6|4093.6|4087.6|4094.6|4088.6|4093.6|4087.6|18
1732735070000|2024-11-27 19:17:50|4094.6|4088.6|4092.6|4086.6|4094.6|4088.6|4092.6|4086.6|44
1732735080000|2024-11-27 19:18:00|4093.1|4087.1|4093.5|4087.5|4093.5|4087.5|4093.1|4087.1|6
1732735090000|2024-11-27 19:18:10|4093|4087|4093|4087|4093|4087|4093|4087|3
1732735100000|2024-11-27 19:18:20|4093.1|4087.1|4092.1|4086.1|4093.1|4087.1|4091.6|4085.6|21
1732735110000|2024-11-27 19:18:30|4091.6|4085.6|4091.5|4085.5|4092.1|4086.1|4090.5|4084.5|93
1732735120000|2024-11-27 19:18:40|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|5
1732735130000|2024-11-27 19:18:50|4091.5|4085.5|4089.6|4083.6|4091.6|4085.6|4089.1|4083.1|45
1732735140000|2024-11-27 19:19:00|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|4090.6|4084.6|27
1732735150000|2024-11-27 19:19:10|||||||||38
1732735160000|2024-11-27 19:19:20|4090.5|4084.5|4089.6|4083.6|4090.5|4084.5|4089.6|4083.6|18
1732735170000|2024-11-27 19:19:30|||||||||21
1732735180000|2024-11-27 19:19:40|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|21
1732735190000|2024-11-27 19:19:50|4089.1|4083.1|4090.6|4084.6|4091.1|4085.1|4088.6|4082.6|52
1732890600000|2024-11-29 14:30:00|4185.4|4179.4|4225.4|4219.4|4225.4|4219.4|4184.6|4178.6|361
1732890610000|2024-11-29 14:30:10|4222.4|4216.4|4238.8|4232.8|4239.9|4233.9|4218.4|4212.4|432
1732890620000|2024-11-29 14:30:20|4239.9|4233.9|4247.9|4241.9|4249.9|4243.9|4234.4|4228.4|298
1732890630000|2024-11-29 14:30:30|4248.4|4242.4|4235.8|4229.8|4250.4|4244.4|4235.8|4229.8|134
1732890640000|2024-11-29 14:30:40|4236.8|4230.8|4232.5|4226.5|4241|4235|4232.5|4226.5|174
1732890650000|2024-11-29 14:30:50|4232.1|4226.1|4223.1|4217.1|4232.5|4226.5|4222.1|4216.1|243
1732890660000|2024-11-29 14:31:00|4223.5|4217.5|4227.8|4221.8|4230|4224|4223.5|4217.5|134
1732890670000|2024-11-29 14:31:10|4227.9|4221.9|4227.5|4221.5|4231.5|4225.5|4225|4219|165
1732890680000|2024-11-29 14:31:20|4226.4|4220.4|4224.6|4218.6|4226.4|4220.4|4221.4|4215.4|83
1732890690000|2024-11-29 14:31:30|4224.5|4218.5|4226|4220|4226|4220|4223|4217|51
1732890700000|2024-11-29 14:31:40|4225.9|4219.9|4231|4225|4231.6|4225.6|4225.1|4219.1|63
1732890710000|2024-11-29 14:31:50|4230.5|4224.5|4225.5|4219.5|4231.6|4225.6|4225.1|4219.1|50
1732890720000|2024-11-29 14:32:00|4225.1|4219.1|4224.9|4218.9|4225.5|4219.5|4221.5|4215.5|77
1732890730000|2024-11-29 14:32:10|4224.4|4218.4|4222.9|4216.9|4224.4|4218.4|4217.5|4211.5|88
1732890740000|2024-11-29 14:32:20|4222.5|4216.5|4215.4|4209.4|4223|4217|4215.4|4209.4|70
1732890750000|2024-11-29 14:32:30|4214.9|4208.9|4206.5|4200.5|4216.4|4210.4|4205.9|4199.9|188
1732890760000|2024-11-29 14:32:40|4207.5|4201.5|4204|4198|4207.5|4201.5|4204|4198|106
1732890770000|2024-11-29 14:32:50|4203.9|4197.9|4198.5|4192.5|4204.6|4198.6|4197.6|4191.6|94
1732890780000|2024-11-29 14:33:00|4198.1|4192.1|4197.4|4191.4|4198.1|4192.1|4194|4188|55
1732890790000|2024-11-29 14:33:10|4196.1|4190.1|4199.9|4193.9|4201.1|4195.1|4196.1|4190.1|76
1732890800000|2024-11-29 14:33:20|4200.4|4194.4|4193|4187|4200.4|4194.4|4193|4187|78
1732890810000|2024-11-29 14:33:30|4192.9|4186.9|4192.9|4186.9|4194.5|4188.5|4192|4186|53
1732890820000|2024-11-29 14:33:40|4191.4|4185.4|4184.1|4178.1|4191.6|4185.6|4184.1|4178.1|120
1732890830000|2024-11-29 14:33:50|4183.9|4177.9|4185|4179|4185.5|4179.5|4181|4175|111
1732890840000|2024-11-29 14:34:00|4185.1|4179.1|4189.6|4183.6|4192.1|4186.1|4185.1|4179.1|158
1732890850000|2024-11-29 14:34:10|4191|4185|4192.1|4186.1|4192.1|4186.1|4188.6|4182.6|30
1732890860000|2024-11-29 14:34:20|4192.5|4186.5|4193|4187|4194|4188|4189|4183|103
1732890870000|2024-11-29 14:34:30|4191.9|4185.9|4189.5|4183.5|4193.4|4187.4|4189.5|4183.5|123
1732890880000|2024-11-29 14:34:40|4188.9|4182.9|4189.4|4183.4|4190.5|4184.5|4188.4|4182.4|33
1732890890000|2024-11-29 14:34:50|4189.8|4183.8|4186.9|4180.9|4190.3|4184.3|4186.9|4180.9|77
1732890900000|2024-11-29 14:35:00|4186.5|4180.5|4186.4|4180.4|4189.3|4183.3|4185.9|4179.9|42
1732890910000|2024-11-29 14:35:10|4187|4181|4183.9|4177.9|4187|4181|4181.3|4175.3|70
1732890920000|2024-11-29 14:35:20|4183.8|4177.8|4185|4179|4190|4184|4183.4|4177.4|65
1732890930000|2024-11-29 14:35:30|4187|4181|4188.3|4182.3|4188.3|4182.3|4184.5|4178.5|57
1732890940000|2024-11-29 14:35:40|4187.5|4181.5|4185.8|4179.8|4188.3|4182.3|4184.5|4178.5|36
1732890950000|2024-11-29 14:35:50|4184.3|4178.3|4180.8|4174.8|4184.4|4178.4|4180.8|4174.8|24
1732890960000|2024-11-29 14:36:00|4180.4|4174.4|4179.3|4173.3|4180.8|4174.8|4178.8|4172.8|40
1732890970000|2024-11-29 14:36:10|4178.8|4172.8|4177.8|4171.8|4179.4|4173.4|4176.8|4170.8|47
1732890980000|2024-11-29 14:36:20|4177.4|4171.4|4173|4167|4177.4|4171.4|4173|4167|128
1732890990000|2024-11-29 14:36:30|4173.4|4167.4|4172.3|4166.3|4173.8|4167.8|4170.3|4164.3|71
1732891000000|2024-11-29 14:36:40|4172|4166|4169|4163|4172.5|4166.5|4167.6|4161.6|39
1732891010000|2024-11-29 14:36:50|4168.5|4162.5|4171.1|4165.1|4171.1|4165.1|4168.5|4162.5|23
1732891020000|2024-11-29 14:37:00|4171|4165|4177|4171|4177.6|4171.6|4171|4165|97
1732891030000|2024-11-29 14:37:10|4176.5|4170.5|4169|4163|4176.5|4170.5|4169|4163|93
1732891040000|2024-11-29 14:37:20|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4167.5|4161.5|40
1732891050000|2024-11-29 14:37:30|4167.5|4161.5|4171|4165|4173.4|4167.4|4167.5|4161.5|61
1732891060000|2024-11-29 14:37:40|4172|4166|4170.5|4164.5|4173.5|4167.5|4170.5|4164.5|113
1732891070000|2024-11-29 14:37:50|4169|4163|4171|4165|4171|4165|4169|4163|31
1732891080000|2024-11-29 14:38:00|4171.5|4165.5|4172|4166|4172.5|4166.5|4170.5|4164.5|33
1732891090000|2024-11-29 14:38:10|4172.5|4166.5|4171.6|4165.6|4173.5|4167.5|4171|4165|37
1732891100000|2024-11-29 14:38:20|4171.5|4165.5|4172|4166|4173.5|4167.5|4171.1|4165.1|165
1732891110000|2024-11-29 14:38:30|4171.5|4165.5|4171.5|4165.5|4172|4166|4169.5|4163.5|60
1732891120000|2024-11-29 14:38:40|4171.6|4165.6|4172.6|4166.6|4173.6|4167.6|4171.5|4165.5|62
1732891130000|2024-11-29 14:38:50|4172.5|4166.5|4171|4165|4172.5|4166.5|4169.6|4163.6|34
1732891140000|2024-11-29 14:39:00|4171.6|4165.6|4173.6|4167.6|4173.6|4167.6|4170.1|4164.1|37
1732891150000|2024-11-29 14:39:10|4173.5|4167.5|4171.1|4165.1|4173.5|4167.5|4171.1|4165.1|40
1732891160000|2024-11-29 14:39:20|4170.1|4164.1|4172.5|4166.5|4172.5|4166.5|4170.1|4164.1|15
1732891170000|2024-11-29 14:39:30|4173|4167|4170.5|4164.5|4173|4167|4170.5|4164.5|24
1732891180000|2024-11-29 14:39:40|4170.1|4164.1|4168.6|4162.6|4170.6|4164.6|4168.5|4162.5|27
1732891190000|2024-11-29 14:39:50|4167.5|4161.5|4169.1|4163.1|4169.5|4163.5|4166.1|4160.1|53
1732891200000|2024-11-29 14:40:00|4168.6|4162.6|4172.1|4166.1|4172.6|4166.6|4168.6|4162.6|39
1732891210000|2024-11-29 14:40:10|4171.6|4165.6|4174|4168|4174.1|4168.1|4171.6|4165.6|7
1732891220000|2024-11-29 14:40:20|4174.1|4168.1|4180.5|4174.5|4180.6|4174.6|4174.1|4168.1|57
1732891230000|2024-11-29 14:40:30|4180|4174|4184.5|4178.5|4184.5|4178.5|4179.1|4173.1|135
1732891240000|2024-11-29 14:40:40|4184.6|4178.6|4190.1|4184.1|4195.9|4189.9|4184.6|4178.6|285
1732891250000|2024-11-29 14:40:50|4189.6|4183.6|4183.5|4177.5|4189.6|4183.6|4183.5|4177.5|47
1732891260000|2024-11-29 14:41:00|4183|4177|4190.5|4184.5|4190.5|4184.5|4182.5|4176.5|143
1732891270000|2024-11-29 14:41:10|4190.1|4184.1|4189.5|4183.5|4190.5|4184.5|4188.5|4182.5|59
1732891280000|2024-11-29 14:41:20|4190.5|4184.5|4185|4179|4190.5|4184.5|4184.5|4178.5|48
1732891290000|2024-11-29 14:41:30|4185.1|4179.1|4185|4179|4188.1|4182.1|4182.1|4176.1|41
1732891300000|2024-11-29 14:41:40|4187.2|4181.2|4185.5|4179.5|4188|4182|4185.5|4179.5|52
1732891310000|2024-11-29 14:41:50|4185|4179|4183|4177|4186.3|4180.3|4178.5|4172.5|56
1732891320000|2024-11-29 14:42:00|4183.5|4177.5|4178|4172|4183.5|4177.5|4177.5|4171.5|57
1732891330000|2024-11-29 14:42:10|4177.5|4171.5|4179|4173|4179|4173|4175.5|4169.5|22
1732891340000|2024-11-29 14:42:20|4178|4172|4180.1|4174.1|4180.5|4174.5|4177.6|4171.6|20
1732891350000|2024-11-29 14:42:30|4180.5|4174.5|4179.1|4173.1|4183|4177|4179|4173|19
1732891360000|2024-11-29 14:42:40|4179|4173|4174.5|4168.5|4180.5|4174.5|4174.5|4168.5|74
1732891370000|2024-11-29 14:42:50|4173.5|4167.5|4171|4165|4173.5|4167.5|4171|4165|26
1732891380000|2024-11-29 14:43:00|4170.6|4164.6|4168|4162|4171.5|4165.5|4168|4162|72
1732891390000|2024-11-29 14:43:10|4168.4|4162.4|4167.9|4161.9|4168.8|4162.8|4167.8|4161.8|16
1732891400000|2024-11-29 14:43:20|4168.4|4162.4|4169|4163|4169|4163|4167.4|4161.4|17
1732891410000|2024-11-29 14:43:30|4169.4|4163.4|4169.8|4163.8|4170.5|4164.5|4168.5|4162.5|25
1732891420000|2024-11-29 14:43:40|4169.4|4163.4|4165.5|4159.5|4169.4|4163.4|4165.5|4159.5|15
1732891430000|2024-11-29 14:43:50|4164|4158|4163.8|4157.8|4164|4158|4162.5|4156.5|28
1732891440000|2024-11-29 14:44:00|4163.4|4157.4|4163.8|4157.8|4165|4159|4162.5|4156.5|19
1732891450000|2024-11-29 14:44:10|4164.3|4158.3|4164|4158|4165.4|4159.4|4163|4157|21
1732891460000|2024-11-29 14:44:20|4163.9|4157.9|4162.8|4156.8|4165.5|4159.5|4161.5|4155.5|34
1732891470000|2024-11-29 14:44:30|4161.5|4155.5|4161.8|4155.8|4161.9|4155.9|4161.4|4155.4|10
1732891480000|2024-11-29 14:44:40|4161.4|4155.4|4160.9|4154.9|4161.9|4155.9|4160.5|4154.5|24
1732891490000|2024-11-29 14:44:50|4160.5|4154.5|4162.9|4156.9|4162.9|4156.9|4160.5|4154.5|31
1732891500000|2024-11-29 14:45:00|4161.4|4155.4|4160.5|4154.5|4162.9|4156.9|4160.5|4154.5|36
1732891510000|2024-11-29 14:45:10|4159.4|4153.4|4158.9|4152.9|4159.5|4153.5|4157.5|4151.5|61
1732891520000|2024-11-29 14:45:20|4159.3|4153.3|4154.5|4148.5|4161.5|4155.5|4154.5|4148.5|106
1732891530000|2024-11-29 14:45:30|4153.8|4147.8|4154.5|4148.5|4154.9|4148.9|4153.5|4147.5|44
1732891540000|2024-11-29 14:45:40|4154.4|4148.4|4156.4|4150.4|4156.4|4150.4|4154.4|4148.4|84
1732891550000|2024-11-29 14:45:50|4156.3|4150.3|4153.3|4147.3|4156.3|4150.3|4152.9|4146.9|98
1732891560000|2024-11-29 14:46:00|4153.5|4147.5|4152.4|4146.4|4155.3|4149.3|4152.3|4146.3|160
1732891570000|2024-11-29 14:46:10|4152.8|4146.8|4154.5|4148.5|4155.4|4149.4|4152.3|4146.3|40
1732891580000|2024-11-29 14:46:20|4154.9|4148.9|4159.5|4153.5|4159.5|4153.5|4154.5|4148.5|69
1732891590000|2024-11-29 14:46:30|4159.4|4153.4|4158.9|4152.9|4160.4|4154.4|4158.5|4152.5|22
1732891600000|2024-11-29 14:46:40|4158.5|4152.5|4157.4|4151.4|4158.9|4152.9|4157.4|4151.4|38
1732891610000|2024-11-29 14:46:50|4157.5|4151.5|4156.3|4150.3|4159.3|4153.3|4156.3|4150.3|569
1732891620000|2024-11-29 14:47:00|4158.3|4152.3|4162.3|4156.3|4162.3|4156.3|4158.3|4152.3|66
1732891630000|2024-11-29 14:47:10|4161.8|4155.8|4166.3|4160.3|4166.8|4160.8|4161.8|4155.8|39
1732891640000|2024-11-29 14:47:20|4166.8|4160.8|4169.8|4163.8|4170.3|4164.3|4166.8|4160.8|41
1732891650000|2024-11-29 14:47:30|4170.3|4164.3|4171.7|4165.7|4172.2|4166.2|4167.8|4161.8|49
1732891660000|2024-11-29 14:47:40|4172.2|4166.2|4169.8|4163.8|4172.2|4166.2|4169.8|4163.8|18
1732891670000|2024-11-29 14:47:50|4170.2|4164.2|4173.3|4167.3|4173.3|4167.3|4170.2|4164.2|35
1732891680000|2024-11-29 14:48:00|4173.2|4167.2|4176.2|4170.2|4176.3|4170.3|4173.2|4167.2|47
1732891690000|2024-11-29 14:48:10|4176.3|4170.3|4178.3|4172.3|4178.3|4172.3|4176.3|4170.3|44
1732891700000|2024-11-29 14:48:20|4178.7|4172.7|4179.2|4173.2|4179.2|4173.2|4177.7|4171.7|31
1732891710000|2024-11-29 14:48:30|4179.3|4173.3|4180.3|4174.3|4180.3|4174.3|4179.2|4173.2|16
1732891720000|2024-11-29 14:48:40|4179.8|4173.8|4180.3|4174.3|4181.8|4175.8|4179.8|4173.8|28
1732891730000|2024-11-29 14:48:50|4181.3|4175.3|4181.3|4175.3|4182.8|4176.8|4178.7|4172.7|20
1732891740000|2024-11-29 14:49:00|4182.3|4176.3|4185.3|4179.3|4186.3|4180.3|4182.3|4176.3|106
1732891750000|2024-11-29 14:49:10|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.3|4179.3|85
1732891760000|2024-11-29 14:49:20|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|60
1732891770000|2024-11-29 14:49:30|4185.8|4179.8|4185.8|4179.8|4186.3|4180.3|4185.3|4179.3|52
1732891780000|2024-11-29 14:49:40|4186.3|4180.3|4186.2|4180.2|4186.3|4180.3|4185.7|4179.7|26
1732891790000|2024-11-29 14:49:50|4185.3|4179.3|4183.7|4177.7|4186.2|4180.2|4183.3|4177.3|56
1732891800000|2024-11-29 14:50:00|4181.8|4175.8|4183.8|4177.8|4183.8|4177.8|4181.8|4175.8|71
1732891810000|2024-11-29 14:50:10|4184.3|4178.3|4185.2|4179.2|4185.8|4179.8|4182.3|4176.3|49
1732891820000|2024-11-29 14:50:20|4185.3|4179.3|4186.7|4180.7|4187.8|4181.8|4185.3|4179.3|15
1732891830000|2024-11-29 14:50:30|4187.2|4181.2|4187.2|4181.2|4187.8|4181.8|4186.2|4180.2|62
1732891840000|2024-11-29 14:50:40|4187.3|4181.3|4183.2|4177.2|4187.3|4181.3|4183.2|4177.2|71
1732891850000|2024-11-29 14:50:50|4182.3|4176.3|4182.3|4176.3|4182.8|4176.8|4181.3|4175.3|20
1732891860000|2024-11-29 14:51:00|4182.2|4176.2|4183.2|4177.2|4183.2|4177.2|4180.2|4174.2|19
1732891870000|2024-11-29 14:51:10|4183.8|4177.8|4185.8|4179.8|4186.8|4180.8|4183.8|4177.8|22
1732891880000|2024-11-29 14:51:20|4186.3|4180.3|4184.3|4178.3|4187.3|4181.3|4184.3|4178.3|32
1732891890000|2024-11-29 14:51:30|4184.7|4178.7|4186.2|4180.2|4186.3|4180.3|4184.7|4178.7|25
1732891900000|2024-11-29 14:51:40|4185.8|4179.8|4188.7|4182.7|4188.8|4182.8|4185.2|4179.2|42
1732891910000|2024-11-29 14:51:50|4188.3|4182.3|4188.4|4182.4|4189.2|4183.2|4188.3|4182.3|6
1732891920000|2024-11-29 14:52:00|4187.9|4181.9|4189.9|4183.9|4190.4|4184.4|4187.9|4181.9|14
1732891930000|2024-11-29 14:52:10|4189.8|4183.8|4187.4|4181.4|4190.3|4184.3|4186.9|4180.9|30
1732891940000|2024-11-29 14:52:20|4187.3|4181.3|4190.3|4184.3|4190.3|4184.3|4187.3|4181.3|27
1732891950000|2024-11-29 14:52:30|4190.2|4184.2|4189.2|4183.2|4190.8|4184.8|4187.3|4181.3|29
1732891960000|2024-11-29 14:52:40|4188.4|4182.4|4189.9|4183.9|4189.9|4183.9|4187.4|4181.4|21
1732891970000|2024-11-29 14:52:50|4190.3|4184.3|4186.2|4180.2|4190.8|4184.8|4185.2|4179.2|36
1732891980000|2024-11-29 14:53:00|4185.8|4179.8|4181.8|4175.8|4185.8|4179.8|4181.8|4175.8|67
1732891990000|2024-11-29 14:53:10|4181.7|4175.7|4181.7|4175.7|4184.3|4178.3|4181.2|4175.2|60
1732892000000|2024-11-29 14:53:20|4181.3|4175.3|4185.2|4179.2|4185.2|4179.2|4181.2|4175.2|32
1732892010000|2024-11-29 14:53:30|4184.7|4178.7|4184.7|4178.7|4186.8|4180.8|4183.2|4177.2|96
1732892020000|2024-11-29 14:53:40|4184.2|4178.2|4190.4|4184.4|4190.4|4184.4|4184.2|4178.2|65
1732892030000|2024-11-29 14:53:50|4189.8|4183.8|4191.2|4185.2|4192.2|4186.2|4189.8|4183.8|27
1732892040000|2024-11-29 14:54:00|4191.7|4185.7|4194.7|4188.7|4195.4|4189.4|4191.3|4185.3|71
1732892050000|2024-11-29 14:54:10|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4192.3|4186.3|19
1732892060000|2024-11-29 14:54:20|4194.3|4188.3|4193.2|4187.2|4194.3|4188.3|4192.7|4186.7|17
1732892070000|2024-11-29 14:54:30|4192.7|4186.7|4190.2|4184.2|4193.2|4187.2|4190.2|4184.2|25
1732892080000|2024-11-29 14:54:40|4191.2|4185.2|4191.2|4185.2|4191.9|4185.9|4190.3|4184.3|19
1732892090000|2024-11-29 14:54:50|4190.7|4184.7|4193.3|4187.3|4194.2|4188.2|4190.7|4184.7|24
1732892100000|2024-11-29 14:55:00|4192.7|4186.7|4194.3|4188.3|4194.3|4188.3|4191.3|4185.3|44
1732892110000|2024-11-29 14:55:10|4195.3|4189.3|4193.3|4187.3|4195.3|4189.3|4193.3|4187.3|21
1732892120000|2024-11-29 14:55:20|4193.8|4187.8|4198.2|4192.2|4198.2|4192.2|4193.7|4187.7|38
1732892130000|2024-11-29 14:55:30|4199.2|4193.2|4200.3|4194.3|4200.3|4194.3|4199.2|4193.2|35
1732892140000|2024-11-29 14:55:40|4199.8|4193.8|4200.3|4194.3|4200.3|4194.3|4199.4|4193.4|31
1732892150000|2024-11-29 14:55:50|4200.2|4194.2|4198.9|4192.9|4200.3|4194.3|4198.9|4192.9|40
1732892160000|2024-11-29 14:56:00|4198.8|4192.8|4197.8|4191.8|4199.3|4193.3|4197.3|4191.3|15
1732892170000|2024-11-29 14:56:10|4197.3|4191.3|4200.2|4194.2|4200.2|4194.2|4196.3|4190.3|33
1732892180000|2024-11-29 14:56:20|4199.8|4193.8|4201.3|4195.3|4201.3|4195.3|4199.7|4193.7|33
1732892190000|2024-11-29 14:56:30|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|31
1732892200000|2024-11-29 14:56:40|4201.7|4195.7|4201.3|4195.3|4202.2|4196.2|4201.2|4195.2|24
1732892210000|2024-11-29 14:56:50|4201.2|4195.2|4204.3|4198.3|4204.3|4198.3|4201.2|4195.2|40
1732892220000|2024-11-29 14:57:00|4203.9|4197.9|4204.8|4198.8|4205.4|4199.4|4203.9|4197.9|43
1732892230000|2024-11-29 14:57:10|4204.7|4198.7|4204.4|4198.4|4205.4|4199.4|4204.4|4198.4|19
1732892240000|2024-11-29 14:57:20|4204.3|4198.3|4203.4|4197.4|4204.3|4198.3|4202.9|4196.9|32
1732892250000|2024-11-29 14:57:30|4203.3|4197.3|4205.4|4199.4|4205.4|4199.4|4202.9|4196.9|21
1732892260000|2024-11-29 14:57:40|4205.2|4199.2|4207.4|4201.4|4208.3|4202.3|4204.4|4198.4|21
1732892270000|2024-11-29 14:57:50|4205.9|4199.9|4205.4|4199.4|4206.4|4200.4|4205.3|4199.3|51
1732892280000|2024-11-29 14:58:00|4206.4|4200.4|4200.3|4194.3|4206.4|4200.4|4200.3|4194.3|58
1732892290000|2024-11-29 14:58:10|4200.8|4194.8|4203.4|4197.4|4204.3|4198.3|4200.8|4194.8|16
1732892300000|2024-11-29 14:58:20|4203.8|4197.8|4199.4|4193.4|4203.8|4197.8|4199.3|4193.3|40
1732892310000|2024-11-29 14:58:30|4199.3|4193.3|4197.2|4191.2|4199.3|4193.3|4195.3|4189.3|15
1732892320000|2024-11-29 14:58:40|4196.8|4190.8|4199.4|4193.4|4200.3|4194.3|4196.8|4190.8|21
1732892330000|2024-11-29 14:58:50|4199.8|4193.8|4200.2|4194.2|4202.7|4196.7|4199.8|4193.8|13
1732892340000|2024-11-29 14:59:00|4201.2|4195.2|4201.2|4195.2|4202.7|4196.7|4200.7|4194.7|18
1732892350000|2024-11-29 14:59:10|4202.2|4196.2|4203.7|4197.7|4205.8|4199.8|4201.8|4195.8|23
1732892360000|2024-11-29 14:59:20|4203.8|4197.8|4205.2|4199.2|4205.2|4199.2|4203.8|4197.8|10
1732892370000|2024-11-29 14:59:30|4204.7|4198.7|4204.3|4198.3|4204.8|4198.8|4202.7|4196.7|16
1732892380000|2024-11-29 14:59:40|4204.2|4198.2|4202.8|4196.8|4204.2|4198.2|4202.4|4196.4|2
1732892390000|2024-11-29 14:59:50|4202.2|4196.2|4200.3|4194.3|4202.2|4196.2|4200.2|4194.2|39
1732892400000|2024-11-29 15:00:00|4200.2|4194.2|4197.2|4191.2|4201.7|4195.7|4197.2|4191.2|64
1732892410000|2024-11-29 15:00:10|4198.2|4192.2|4198.7|4192.7|4199.8|4193.8|4198.2|4192.2|28
1732892420000|2024-11-29 15:00:20|4199.2|4193.2|4198.2|4192.2|4199.2|4193.2|4198.2|4192.2|21
1732892430000|2024-11-29 15:00:30|4198.7|4192.7|4200.2|4194.2|4200.2|4194.2|4198.2|4192.2|16
1732892440000|2024-11-29 15:00:40|4200.7|4194.7|4200.2|4194.2|4202.2|4196.2|4200.2|4194.2|51
1732892450000|2024-11-29 15:00:50|4199.7|4193.7|4200.2|4194.2|4200.2|4194.2|4198.3|4192.3|9
1732892460000|2024-11-29 15:01:00|4199.7|4193.7|4196.3|4190.3|4199.7|4193.7|4196.3|4190.3|7
1732892470000|2024-11-29 15:01:10|4195.7|4189.7|4195.8|4189.8|4197.3|4191.3|4195.7|4189.7|29
1732892480000|2024-11-29 15:01:20|4197.3|4191.3|4193.8|4187.8|4197.3|4191.3|4193.8|4187.8|55
1732892490000|2024-11-29 15:01:30|4193.3|4187.3|4190.8|4184.8|4193.3|4187.3|4190.4|4184.4|20
1732892500000|2024-11-29 15:01:40|4191.2|4185.2|4192.3|4186.3|4192.3|4186.3|4191.2|4185.2|13
1732892510000|2024-11-29 15:01:50|4191.4|4185.4|4192.3|4186.3|4192.4|4186.4|4191.4|4185.4|10
1732892520000|2024-11-29 15:02:00|4193.3|4187.3|4198.8|4192.8|4198.8|4192.8|4193.3|4187.3|88
1732892530000|2024-11-29 15:02:10|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4197.7|4191.7|21
1732892540000|2024-11-29 15:02:20|4199.7|4193.7|4199.2|4193.2|4199.7|4193.7|4199.2|4193.2|8
1732892550000|2024-11-29 15:02:30|4199.7|4193.7|4199.7|4193.7|4201.7|4195.7|4199.2|4193.2|44
1732892560000|2024-11-29 15:02:40|4199.8|4193.8|4197.8|4191.8|4199.8|4193.8|4197.8|4191.8|7
1732892570000|2024-11-29 15:02:50|4196.8|4190.8|4193.7|4187.7|4197.7|4191.7|4193.7|4187.7|45
1732892580000|2024-11-29 15:03:00|4193.6|4187.6|4193.1|4187.1|4194.2|4188.2|4191.2|4185.2|45
1732892590000|2024-11-29 15:03:10|4192.7|4186.7|4194.7|4188.7|4194.7|4188.7|4192.7|4186.7|29
1732892600000|2024-11-29 15:03:20|4195.2|4189.2|4192.2|4186.2|4195.7|4189.7|4192.2|4186.2|22
1732892610000|2024-11-29 15:03:30|4192.1|4186.1|4193.2|4187.2|4193.2|4187.2|4190.7|4184.7|20
1732892620000|2024-11-29 15:03:40|4192.7|4186.7|4193.7|4187.7|4194.2|4188.2|4192.7|4186.7|19
1732892630000|2024-11-29 15:03:50|4194.2|4188.2|4194.1|4188.1|4194.2|4188.2|4194.1|4188.1|12
1732892640000|2024-11-29 15:04:00|4194.2|4188.2|4194.2|4188.2|4196.7|4190.7|4193.7|4187.7|49
1732892650000|2024-11-29 15:04:10|4193.7|4187.7|4197.2|4191.2|4197.7|4191.7|4193.7|4187.7|33
1732892660000|2024-11-29 15:04:20|4197.6|4191.6|4198.7|4192.7|4198.7|4192.7|4196.7|4190.7|8
1732892670000|2024-11-29 15:04:30|4199.1|4193.1|4196.2|4190.2|4199.1|4193.1|4196.2|4190.2|35
1732892680000|2024-11-29 15:04:40|4195.2|4189.2|4199.6|4193.6|4199.6|4193.6|4195.2|4189.2|25
1732892690000|2024-11-29 15:04:50|4199.2|4193.2|4201.1|4195.1|4201.1|4195.1|4199.1|4193.1|22
1732892700000|2024-11-29 15:05:00|4202.2|4196.2|4205.1|4199.1|4205.1|4199.1|4202.2|4196.2|44
1732892710000|2024-11-29 15:05:10|4205.2|4199.2|4206.2|4200.2|4206.2|4200.2|4205.2|4199.2|58
1732892720000|2024-11-29 15:05:20|4206.1|4200.1|4205.2|4199.2|4206.2|4200.2|4205.2|4199.2|33
1732892730000|2024-11-29 15:05:30|4204.2|4198.2|4202.2|4196.2|4204.2|4198.2|4201.8|4195.8|13
1732892740000|2024-11-29 15:05:40|4202.1|4196.1|4206.1|4200.1|4206.2|4200.2|4202.1|4196.1|43
1732892750000|2024-11-29 15:05:50|4205.7|4199.7|4205.1|4199.1|4205.7|4199.7|4204.6|4198.6|21
1732892760000|2024-11-29 15:06:00|4204.2|4198.2|4203.2|4197.2|4204.2|4198.2|4201.6|4195.6|28
1732892770000|2024-11-29 15:06:10|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4203.1|4197.1|11
1732892780000|2024-11-29 15:06:20|4205.1|4199.1|4204.1|4198.1|4205.6|4199.6|4204.1|4198.1|13
1732892790000|2024-11-29 15:06:30|4203.6|4197.6|4202.7|4196.7|4203.6|4197.6|4202.2|4196.2|7
1732892800000|2024-11-29 15:06:40|4202.6|4196.6|4201.2|4195.2|4203.1|4197.1|4201.1|4195.1|19
1732892810000|2024-11-29 15:06:50|4201.1|4195.1|4205.6|4199.6|4205.6|4199.6|4201.1|4195.1|14
1732892820000|2024-11-29 15:07:00|4205.1|4199.1|4206.1|4200.1|4206.1|4200.1|4204.1|4198.1|14
1732892830000|2024-11-29 15:07:10|4205.7|4199.7|4206.2|4200.2|4206.2|4200.2|4205.6|4199.6|5
1732892840000|2024-11-29 15:07:20|4205.6|4199.6|4204.1|4198.1|4205.6|4199.6|4204.1|4198.1|22
1732892850000|2024-11-29 15:07:30|4203.6|4197.6|4202.2|4196.2|4204.1|4198.1|4202.2|4196.2|6
1732892860000|2024-11-29 15:07:40|4202.1|4196.1|4201.6|4195.6|4202.1|4196.1|4201.6|4195.6|3
1732892870000|2024-11-29 15:07:50|4201.2|4195.2|4201.1|4195.1|4201.2|4195.2|4201.1|4195.1|7
1732892880000|2024-11-29 15:08:00|4202.1|4196.1|4206.1|4200.1|4207.1|4201.1|4202.1|4196.1|36
1732892890000|2024-11-29 15:08:10|4205.6|4199.6|4206.1|4200.1|4206.6|4200.6|4205.6|4199.6|14
1732892900000|2024-11-29 15:08:20|4205.7|4199.7|4204.1|4198.1|4205.7|4199.7|4204.1|4198.1|6
1732892910000|2024-11-29 15:08:30|4205.1|4199.1|4202.1|4196.1|4205.1|4199.1|4202.1|4196.1|15
1732892920000|2024-11-29 15:08:40|4202.6|4196.6|4203.7|4197.7|4204.1|4198.1|4201.2|4195.2|9
1732892930000|2024-11-29 15:08:50|4204.6|4198.6|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|1
1732892940000|2024-11-29 15:09:00|4204.6|4198.6|4202.1|4196.1|4204.6|4198.6|4201.1|4195.1|31
1732892950000|2024-11-29 15:09:10|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.2|4196.2|10
1732892960000|2024-11-29 15:09:20|4202.7|4196.7|4208.1|4202.1|4208.1|4202.1|4202.6|4196.6|22
1732892970000|2024-11-29 15:09:30|4207.6|4201.6|4205.1|4199.1|4207.6|4201.6|4205.1|4199.1|14
1732892980000|2024-11-29 15:09:40|4204.6|4198.6|4205.6|4199.6|4205.6|4199.6|4204.2|4198.2|3
1732892990000|2024-11-29 15:09:50|4205.7|4199.7|4206.6|4200.6|4207.1|4201.1|4205.6|4199.6|9
1732893000000|2024-11-29 15:10:00|4205.2|4199.2|4204.6|4198.6|4205.2|4199.2|4202.2|4196.2|10
1732893010000|2024-11-29 15:10:10|4204.2|4198.2|4205.1|4199.1|4206.6|4200.6|4204.1|4198.1|87
1732893020000|2024-11-29 15:10:20|4203.6|4197.6|4203.6|4197.6|4204.1|4198.1|4203.2|4197.2|5
1732893030000|2024-11-29 15:10:30|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|0
1732893040000|2024-11-29 15:10:40|4203.2|4197.2|4204.1|4198.1|4205.6|4199.6|4203.2|4197.2|15
1732893050000|2024-11-29 15:10:50|4203.1|4197.1|4203.1|4197.1|4203.6|4197.6|4202.6|4196.6|6
1732893060000|2024-11-29 15:11:00|4203.2|4197.2|4206.6|4200.6|4207.1|4201.1|4203.1|4197.1|28
1732893070000|2024-11-29 15:11:10|4206.2|4200.2|4205.6|4199.6|4206.6|4200.6|4204.3|4198.3|20
1732893080000|2024-11-29 15:11:20|4205.1|4199.1|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|8
1732893090000|2024-11-29 15:11:30|4204.1|4198.1|4205.1|4199.1|4205.1|4199.1|4204.1|4198.1|5
1732893100000|2024-11-29 15:11:40|4204.3|4198.3|4202.1|4196.1|4205.1|4199.1|4201.7|4195.7|25
1732893110000|2024-11-29 15:11:50|4203.1|4197.1|4201.1|4195.1|4203.1|4197.1|4201.1|4195.1|12
1732893120000|2024-11-29 15:12:00|4199.6|4193.6|4200.6|4194.6|4201.1|4195.1|4198.2|4192.2|34
1732893130000|2024-11-29 15:12:10|4199.6|4193.6|4199.2|4193.2|4199.6|4193.6|4199.2|4193.2|14
1732893140000|2024-11-29 15:12:20|4199.6|4193.6|4200.6|4194.6|4201.1|4195.1|4199.6|4193.6|12
1732893150000|2024-11-29 15:12:30|4201.1|4195.1|4200.7|4194.7|4201.6|4195.6|4200.6|4194.6|25
1732893160000|2024-11-29 15:12:40|4201.6|4195.6|4201.1|4195.1|4202.1|4196.1|4201.1|4195.1|11
1732893170000|2024-11-29 15:12:50|4202.1|4196.1|4202.6|4196.6|4204.1|4198.1|4202.1|4196.1|16
1732893180000|2024-11-29 15:13:00|4202.1|4196.1|4202.5|4196.5|4203.1|4197.1|4199.1|4193.1|375
1732893190000|2024-11-29 15:13:10|4202.6|4196.6|4201.5|4195.5|4202.6|4196.6|4201|4195|25
1732893200000|2024-11-29 15:13:20|4201.1|4195.1|4200.6|4194.6|4202|4196|4200.6|4194.6|21
1732893210000|2024-11-29 15:13:30|4200.1|4194.1|4199.6|4193.6|4200.1|4194.1|4199.6|4193.6|5
1732893220000|2024-11-29 15:13:40|4200|4194|4200|4194|4200.1|4194.1|4200|4194|5
1732893230000|2024-11-29 15:13:50|4199.6|4193.6|4200.1|4194.1|4200.1|4194.1|4199.6|4193.6|1
1732893240000|2024-11-29 15:14:00|4200.5|4194.5|4198|4192|4201.5|4195.5|4198|4192|61
1732893250000|2024-11-29 15:14:10|4198.1|4192.1|4198.5|4192.5|4199.6|4193.6|4198.1|4192.1|10
1732893260000|2024-11-29 15:14:20|4198.6|4192.6|4201.6|4195.6|4201.6|4195.6|4198.6|4192.6|12
1732893270000|2024-11-29 15:14:30|4202.1|4196.1|4203.1|4197.1|4203.1|4197.1|4201.5|4195.5|12
1732893280000|2024-11-29 15:14:40|4203.6|4197.6|4207.5|4201.5|4208|4202|4203.6|4197.6|73
1732893290000|2024-11-29 15:14:50|4207|4201|4205|4199|4207|4201|4205|4199|18
1732893300000|2024-11-29 15:15:00|4205.5|4199.5|4205.1|4199.1|4206.1|4200.1|4203.6|4197.6|12
1732893310000|2024-11-29 15:15:10|4205.5|4199.5|4206.1|4200.1|4206.1|4200.1|4205|4199|14
1732893320000|2024-11-29 15:15:20|4206.5|4200.5|4204.6|4198.6|4207.1|4201.1|4204.1|4198.1|31
1732893330000|2024-11-29 15:15:30|4204.5|4198.5|4203|4197|4204.5|4198.5|4202.5|4196.5|11
1732893340000|2024-11-29 15:15:40|4202|4196|4202|4196|4202|4196|4202|4196|7
1732893350000|2024-11-29 15:15:50|4201.6|4195.6|4203|4197|4205.5|4199.5|4201.6|4195.6|437
1732893360000|2024-11-29 15:16:00|4202.5|4196.5|4204.5|4198.5|4205|4199|4202|4196|37
1732893370000|2024-11-29 15:16:10|4204|4198|4204|4198|4204.9|4198.9|4203|4197|28
1732893380000|2024-11-29 15:16:20|4204.9|4198.9|4203.9|4197.9|4205.4|4199.4|4203.9|4197.9|10
1732893390000|2024-11-29 15:16:30|4203.5|4197.5|4202.5|4196.5|4204.5|4198.5|4201.9|4195.9|18
1732893400000|2024-11-29 15:16:40|4202.9|4196.9|4202.9|4196.9|4203.4|4197.4|4202.9|4196.9|11
1732893410000|2024-11-29 15:16:50|4203|4197|4203|4197|4203|4197|4202.9|4196.9|6
1732893420000|2024-11-29 15:17:00|4204|4198|4206.5|4200.5|4206.5|4200.5|4203.5|4197.5|17
1732893430000|2024-11-29 15:17:10|4206.4|4200.4|4205.9|4199.9|4207.4|4201.4|4205|4199|23
1732893440000|2024-11-29 15:17:20|4205.5|4199.5|4204.9|4198.9|4208|4202|4204.9|4198.9|14
1732893450000|2024-11-29 15:17:30|4205|4199|4202.9|4196.9|4205|4199|4202.9|4196.9|12
1732893460000|2024-11-29 15:17:40|4203|4197|4201|4195|4203|4197|4201|4195|34
1732893470000|2024-11-29 15:17:50|4200.9|4194.9|4199.4|4193.4|4200.9|4194.9|4199.4|4193.4|14
1732893480000|2024-11-29 15:18:00|4199|4193|4198|4192|4199|4193|4197.9|4191.9|17
1732893490000|2024-11-29 15:18:10|4195|4189|4194.9|4188.9|4195|4189|4194|4188|28
1732893500000|2024-11-29 15:18:20|4195|4189|4194.5|4188.5|4195|4189|4194.5|4188.5|12
1732893510000|2024-11-29 15:18:30|4194|4188|4193.5|4187.5|4194.5|4188.5|4193|4187|14
1732893520000|2024-11-29 15:18:40|4193.9|4187.9|4193.9|4187.9|4194.9|4188.9|4193|4187|10
1732893530000|2024-11-29 15:18:50|4191|4185|4189|4183|4191|4185|4187.5|4181.5|31
1732893540000|2024-11-29 15:19:00|4190|4184|4188.5|4182.5|4190.1|4184.1|4188.5|4182.5|15
1732893550000|2024-11-29 15:19:10|4188.1|4182.1|4186.6|4180.6|4188.5|4182.5|4186.1|4180.1|55
1732893560000|2024-11-29 15:19:20|4186.5|4180.5|4186.6|4180.6|4187|4181|4186.5|4180.5|6
1732893570000|2024-11-29 15:19:30|4186|4180|4182.6|4176.6|4186|4180|4182.6|4176.6|28
1732893580000|2024-11-29 15:19:40|4183|4177|4183.6|4177.6|4183.6|4177.6|4182.6|4176.6|14
1732893590000|2024-11-29 15:19:50|4184|4178|4184.5|4178.5|4184.5|4178.5|4183.6|4177.6|14
1732893600000|2024-11-29 15:20:00|4184.1|4178.1|4184|4178|4184.5|4178.5|4183.6|4177.6|24
1732893610000|2024-11-29 15:20:10|4184.1|4178.1|4189|4183|4189|4183|4184.1|4178.1|39
1732893620000|2024-11-29 15:20:20|4190|4184|4187|4181|4190|4184|4187|4181|162
1732893630000|2024-11-29 15:20:30|4187.5|4181.5|4188.5|4182.5|4189|4183|4187.5|4181.5|9
1732893640000|2024-11-29 15:20:40|4188.1|4182.1|4189|4183|4189|4183|4188.1|4182.1|3
1732893650000|2024-11-29 15:20:50|4188.1|4182.1|4190|4184|4190|4184|4188.1|4182.1|9
1732893660000|2024-11-29 15:21:00|4191.5|4185.5|4194|4188|4194|4188|4190|4184|27
1732893670000|2024-11-29 15:21:10|4194.5|4188.5|4195|4189|4195|4189|4194.1|4188.1|13
1732893680000|2024-11-29 15:21:20|4194.5|4188.5|4194|4188|4195|4189|4194|4188|14
1732893690000|2024-11-29 15:21:30|4194.5|4188.5|4194|4188|4196|4190|4193|4187|22
1732893700000|2024-11-29 15:21:40|||||||||12
1732893710000|2024-11-29 15:21:50|4193|4187|4193|4187|4193|4187|4192|4186|11
1732893720000|2024-11-29 15:22:00|4193.3|4187.3|4196.5|4190.5|4198.4|4192.4|4193.3|4187.3|104
1732893730000|2024-11-29 15:22:10|4196.9|4190.9|4195|4189|4198|4192|4195|4189|36
1732893740000|2024-11-29 15:22:20|4194|4188|4193.5|4187.5|4194|4188|4193|4187|9
1732893750000|2024-11-29 15:22:30|4193|4187|4193.5|4187.5|4194|4188|4193|4187|4
1732893760000|2024-11-29 15:22:40|4194|4188|4193.4|4187.4|4194|4188|4193|4187|4
1732893770000|2024-11-29 15:22:50|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|47
1732893780000|2024-11-29 15:23:00|4191.5|4185.5|4191.5|4185.5|4191.9|4185.9|4191.5|4185.5|11
1732893790000|2024-11-29 15:23:10|4191.9|4185.9|4193.9|4187.9|4193.9|4187.9|4191.5|4185.5|10
1732893800000|2024-11-29 15:23:20|4194|4188|4194|4188|4194|4188|4194|4188|0
1732893810000|2024-11-29 15:23:30|4194.4|4188.4|4192.5|4186.5|4194.4|4188.4|4192.5|4186.5|6
1732893820000|2024-11-29 15:23:40|4192.9|4186.9|4192|4186|4192.9|4186.9|4192|4186|5
1732893830000|2024-11-29 15:23:50|4192.5|4186.5|4190.4|4184.4|4192.5|4186.5|4190.4|4184.4|4
1732893840000|2024-11-29 15:24:00|4190|4184|4188|4182|4190|4184|4188|4182|15
1732893850000|2024-11-29 15:24:10|4189|4183|4189|4183|4189.9|4183.9|4189|4183|2
1732893860000|2024-11-29 15:24:20|4189.5|4183.5|4189.9|4183.9|4189.9|4183.9|4189.5|4183.5|8
1732893870000|2024-11-29 15:24:30|4189.5|4183.5|4188.9|4182.9|4190.5|4184.5|4188.9|4182.9|8
1732893880000|2024-11-29 15:24:40|4188.5|4182.5|4186.9|4180.9|4188.5|4182.5|4186.9|4180.9|7
1732893890000|2024-11-29 15:24:50|4187|4181|4186.5|4180.5|4187.9|4181.9|4186.5|4180.5|9
1732893900000|2024-11-29 15:25:00|4186|4180|4183.4|4177.4|4186|4180|4183.1|4177.1|14
1732893910000|2024-11-29 15:25:10|4183.5|4177.5|4184.9|4178.9|4185.9|4179.9|4183.5|4177.5|12
1732893920000|2024-11-29 15:25:20|4184.4|4178.4|4184.9|4178.9|4184.9|4178.9|4183|4177|15
1732893930000|2024-11-29 15:25:30|4186|4180|4184.9|4178.9|4186|4180|4184.9|4178.9|7
1732893940000|2024-11-29 15:25:40|4183.4|4177.4|4184.9|4178.9|4184.9|4178.9|4183|4177|16
1732893950000|2024-11-29 15:25:50|4182.9|4176.9|4181.9|4175.9|4183.4|4177.4|4181.9|4175.9|9
1732893960000|2024-11-29 15:26:00|4182|4176|4183.9|4177.9|4183.9|4177.9|4182|4176|35
1732893970000|2024-11-29 15:26:10|4185.4|4179.4|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|14
1732893980000|2024-11-29 15:26:20|4186|4180|4188.5|4182.5|4188.5|4182.5|4186|4180|9
1732893990000|2024-11-29 15:26:30|4188.9|4182.9|4192.4|4186.4|4192.4|4186.4|4188.9|4182.9|18
1732894000000|2024-11-29 15:26:40|4191.9|4185.9|4192.9|4186.9|4193|4187|4191.9|4185.9|9
1732894010000|2024-11-29 15:26:50|4193.9|4187.9|4193|4187|4194|4188|4193|4187|120
1732894020000|2024-11-29 15:27:00|4193.5|4187.5|4194.5|4188.5|4195|4189|4192.9|4186.9|32
1732894030000|2024-11-29 15:27:10|4195|4189|4196|4190|4196|4190|4195|4189|18
1732894040000|2024-11-29 15:27:20|4195.9|4189.9|4194.9|4188.9|4195.9|4189.9|4194.9|4188.9|3
1732894050000|2024-11-29 15:27:30|4195|4189|4195.9|4189.9|4195.9|4189.9|4195|4189|12
1732894060000|2024-11-29 15:27:40|4197.8|4191.8|4197.9|4191.9|4198|4192|4197.8|4191.8|44
1732894070000|2024-11-29 15:27:50|4198|4192|4197|4191|4198|4192|4197|4191|12
1732894080000|2024-11-29 15:28:00|4195.6|4189.6|4195.4|4189.4|4195.9|4189.9|4195|4189|16
1732894090000|2024-11-29 15:28:10|4195|4189|4195.4|4189.4|4195.9|4189.9|4194.9|4188.9|20
1732894100000|2024-11-29 15:28:20|4192.5|4186.5|4196|4190|4196|4190|4192.1|4186.1|308
1732894110000|2024-11-29 15:28:30|4196.1|4190.1|4196|4190|4196.1|4190.1|4196|4190|0
1732894120000|2024-11-29 15:28:40|4195.5|4189.5|4196|4190|4197|4191|4195.5|4189.5|10
1732894130000|2024-11-29 15:28:50|4195.5|4189.5|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|4
1732894140000|2024-11-29 15:29:00|4195.5|4189.5|4196|4190|4196|4190|4195.5|4189.5|0
1732894150000|2024-11-29 15:29:10|4195|4189|4195.5|4189.5|4195.5|4189.5|4195|4189|20
1732894160000|2024-11-29 15:29:20|4195.6|4189.6|4196|4190|4196|4190|4195.1|4189.1|8
1732894170000|2024-11-29 15:29:30|4195.5|4189.5|4194|4188|4195.5|4189.5|4194|4188|5
1732894180000|2024-11-29 15:29:40|||||||||1
1732894190000|2024-11-29 15:29:50|4193.6|4187.6|4190.2|4184.2|4193.6|4187.6|4190.2|4184.2|42
1732894200000|2024-11-29 15:30:00|4189.7|4183.7|4185.7|4179.7|4189.7|4183.7|4184.3|4178.3|27
1732894210000|2024-11-29 15:30:10|4186.2|4180.2|4184.2|4178.2|4186.2|4180.2|4184.2|4178.2|28
1732894220000|2024-11-29 15:30:20|4184.6|4178.6|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|25
1732894230000|2024-11-29 15:30:30|4185.7|4179.7|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|14
1732894240000|2024-11-29 15:30:40|4184.2|4178.2|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|2
1732894250000|2024-11-29 15:30:50|||||||||2
1732894260000|2024-11-29 15:31:00|4185.2|4179.2|4186.2|4180.2|4186.2|4180.2|4185.2|4179.2|21
1732894270000|2024-11-29 15:31:10|4187.2|4181.2|4185.2|4179.2|4187.2|4181.2|4185.2|4179.2|20
1732894280000|2024-11-29 15:31:20|4184.2|4178.2|4182.2|4176.2|4184.2|4178.2|4182.2|4176.2|14
1732894290000|2024-11-29 15:31:30|4182.7|4176.7|4183.2|4177.2|4184.2|4178.2|4182.7|4176.7|27
1732894300000|2024-11-29 15:31:40|4182.2|4176.2|4183.5|4177.5|4184|4178|4181.2|4175.2|33
1732894310000|2024-11-29 15:31:50|4183.6|4177.6|4184|4178|4184|4178|4183.5|4177.5|9
1732894320000|2024-11-29 15:32:00|4184.1|4178.1|4183.6|4177.6|4185|4179|4183.6|4177.6|15
1732894330000|2024-11-29 15:32:10|4184|4178|4186|4180|4186|4180|4184|4178|8
1732894340000|2024-11-29 15:32:20|4186.1|4180.1|4186|4180|4186.1|4180.1|4186|4180|2
1732894350000|2024-11-29 15:32:30|4187|4181|4188.1|4182.1|4188.1|4182.1|4186|4180|22
1732894360000|2024-11-29 15:32:40|4189|4183|4189.1|4183.1|4190|4184|4189|4183|18
1732894370000|2024-11-29 15:32:50|4188.7|4182.7|4190.1|4184.1|4190.1|4184.1|4188.2|4182.2|10
1732894380000|2024-11-29 15:33:00|4190.6|4184.6|4195.1|4189.1|4195.1|4189.1|4190.6|4184.6|16
1732894390000|2024-11-29 15:33:10|4195.6|4189.6|4196.5|4190.5|4196.6|4190.6|4195.6|4189.6|20
1732894400000|2024-11-29 15:33:20|4196.1|4190.1|4196|4190|4196.1|4190.1|4195.2|4189.2|7
1732894410000|2024-11-29 15:33:30|4196.1|4190.1|4197.1|4191.1|4198.5|4192.5|4196.1|4190.1|14
1732894420000|2024-11-29 15:33:40|4197.6|4191.6|4196.2|4190.2|4198|4192|4196.2|4190.2|10
1732894430000|2024-11-29 15:33:50|4197|4191|4198.1|4192.1|4198.1|4192.1|4197|4191|1
1732894440000|2024-11-29 15:34:00|4198|4192|4197.6|4191.6|4199|4193|4197|4191|15
1732894450000|2024-11-29 15:34:10|4197.2|4191.2|4198.6|4192.6|4200.1|4194.1|4197.2|4191.2|23
1732894460000|2024-11-29 15:34:20|4198|4192|4198|4192|4198|4192|4198|4192|0
1732894470000|2024-11-29 15:34:30|||||||||2
1732894480000|2024-11-29 15:34:40|4198.2|4192.2|4198.1|4192.1|4199|4193|4198|4192|8
1732894490000|2024-11-29 15:34:50|4199|4193|4198|4192|4199.2|4193.2|4198|4192|8
1732894500000|2024-11-29 15:35:00|4198.1|4192.1|4194.7|4188.7|4199|4193|4194.7|4188.7|14
1732894510000|2024-11-29 15:35:10|4194.2|4188.2|4195.1|4189.1|4195.1|4189.1|4194.1|4188.1|0
1732894520000|2024-11-29 15:35:20|4196|4190|4195.6|4189.6|4196|4190|4195.1|4189.1|7
1732894530000|2024-11-29 15:35:30|4196|4190|4201|4195|4201|4195|4196|4190|24
1732894540000|2024-11-29 15:35:40|4202.1|4196.1|4204.5|4198.5|4204.5|4198.5|4202.1|4196.1|43
1732894550000|2024-11-29 15:35:50|4204.1|4198.1|4203.1|4197.1|4204.5|4198.5|4203.1|4197.1|17
1732894560000|2024-11-29 15:36:00|4202.7|4196.7|4204|4198|4204.1|4198.1|4202.2|4196.2|8
1732894570000|2024-11-29 15:36:10|4203.5|4197.5|4204|4198|4204.1|4198.1|4203.1|4197.1|7
1732894580000|2024-11-29 15:36:20|4203.1|4197.1|4204.1|4198.1|4204.2|4198.2|4203.1|4197.1|7
1732894590000|2024-11-29 15:36:30|4204|4198|4204|4198|4204.1|4198.1|4204|4198|1
1732894600000|2024-11-29 15:36:40|4204.1|4198.1|4204|4198|4204.1|4198.1|4204|4198|0
1732894610000|2024-11-29 15:36:50|4203.2|4197.2|4201.6|4195.6|4203.2|4197.2|4201.2|4195.2|18
1732894620000|2024-11-29 15:37:00|4202|4196|4203.6|4197.6|4204.2|4198.2|4201.2|4195.2|26
1732894630000|2024-11-29 15:37:10|4203.1|4197.1|4203.1|4197.1|4203.6|4197.6|4203.1|4197.1|7
1732894640000|2024-11-29 15:37:20|4202.2|4196.2|4204|4198|4204|4198|4202.1|4196.1|20
1732894650000|2024-11-29 15:37:30|4204.1|4198.1|4204.1|4198.1|4204.6|4198.6|4203.2|4197.2|5
1732894660000|2024-11-29 15:37:40|4203.7|4197.7|4203.1|4197.1|4203.7|4197.7|4202.7|4196.7|14
1732894670000|2024-11-29 15:37:50|4203.2|4197.2|4206.7|4200.7|4207.1|4201.1|4203.1|4197.1|46
1732894680000|2024-11-29 15:38:00|4206.2|4200.2|4206.7|4200.7|4207.1|4201.1|4206.2|4200.2|12
1732894690000|2024-11-29 15:38:10|4207.1|4201.1|4205.2|4199.2|4207.1|4201.1|4205.2|4199.2|8
1732894700000|2024-11-29 15:38:20|4205|4199|4201.2|4195.2|4205|4199|4201.2|4195.2|21
1732894710000|2024-11-29 15:38:30|4200.7|4194.7|4199.2|4193.2|4200.7|4194.7|4198.3|4192.3|14
1732894720000|2024-11-29 15:38:40|4198.7|4192.7|4198.7|4192.7|4199.1|4193.1|4198.7|4192.7|0
1732894730000|2024-11-29 15:38:50|4198.2|4192.2|4197.6|4191.6|4198.2|4192.2|4197.6|4191.6|8
1732894740000|2024-11-29 15:39:00|4199.6|4193.6|4200.7|4194.7|4201.6|4195.6|4199.6|4193.6|13
1732894750000|2024-11-29 15:39:10|4200.1|4194.1|4202|4196|4202|4196|4199.6|4193.6|13
1732894760000|2024-11-29 15:39:20|4201.6|4195.6|4199.6|4193.6|4201.6|4195.6|4199.2|4193.2|6
1732894770000|2024-11-29 15:39:30|4200.1|4194.1|4199.6|4193.6|4200.1|4194.1|4199.1|4193.1|11
1732894780000|2024-11-29 15:39:40|4200|4194|4201|4195|4201.1|4195.1|4200|4194|14
1732894790000|2024-11-29 15:39:50|4201.2|4195.2|4199.2|4193.2|4201.2|4195.2|4196.7|4190.7|47
1732894800000|2024-11-29 15:40:00|4197.7|4191.7|4196.2|4190.2|4198.2|4192.2|4196.2|4190.2|7
1732894810000|2024-11-29 15:40:10|4196.1|4190.1|4198.2|4192.2|4198.2|4192.2|4195.6|4189.6|6
1732894820000|2024-11-29 15:40:20|4198.6|4192.6|4197.7|4191.7|4198.7|4192.7|4197.6|4191.6|10
1732894830000|2024-11-29 15:40:30|4198.1|4192.1|4198.5|4192.5|4198.5|4192.5|4198.1|4192.1|6
1732894840000|2024-11-29 15:40:40|4198.1|4192.1|4197.7|4191.7|4198.1|4192.1|4197.6|4191.6|9
1732894850000|2024-11-29 15:40:50|4198.1|4192.1|4198.2|4192.2|4198.2|4192.2|4198.1|4192.1|2
1732894860000|2024-11-29 15:41:00|4199|4193|4200.1|4194.1|4200.1|4194.1|4199|4193|5
1732894870000|2024-11-29 15:41:10|4201.2|4195.2|4200.5|4194.5|4201.2|4195.2|4200.5|4194.5|5
1732894880000|2024-11-29 15:41:20|4200.1|4194.1|4198.6|4192.6|4200.6|4194.6|4198.1|4192.1|16
1732894890000|2024-11-29 15:41:30|4198.2|4192.2|4202.2|4196.2|4202.2|4196.2|4198.2|4192.2|9
1732894900000|2024-11-29 15:41:40|4202.6|4196.6|4201.2|4195.2|4203.6|4197.6|4201.2|4195.2|14
1732894910000|2024-11-29 15:41:50|4200.2|4194.2|4198.7|4192.7|4201.2|4195.2|4198.7|4192.7|8
1732894920000|2024-11-29 15:42:00|4198.2|4192.2|4200.2|4194.2|4200.2|4194.2|4197.7|4191.7|4
1732894930000|2024-11-29 15:42:10|4200.1|4194.1|4200.6|4194.6|4200.6|4194.6|4200.1|4194.1|2
1732894940000|2024-11-29 15:42:20|4200.5|4194.5|4202.2|4196.2|4202.6|4196.6|4200.1|4194.1|4
1732894950000|2024-11-29 15:42:30|4202.6|4196.6|4202.7|4196.7|4203.5|4197.5|4202.6|4196.6|13
1732894960000|2024-11-29 15:42:40|4202.6|4196.6|4200.7|4194.7|4202.6|4196.6|4200.7|4194.7|8
1732894970000|2024-11-29 15:42:50|4201.1|4195.1|4201.1|4195.1|4202.1|4196.1|4201.1|4195.1|10
1732894980000|2024-11-29 15:43:00|4201.7|4195.7|4201.6|4195.6|4202.2|4196.2|4201.5|4195.5|8
1732894990000|2024-11-29 15:43:10|4202|4196|4202.2|4196.2|4202.2|4196.2|4201.6|4195.6|4
1732895000000|2024-11-29 15:43:20|4201.7|4195.7|4200|4194|4201.7|4195.7|4200|4194|12
1732895010000|2024-11-29 15:43:30|4199.6|4193.6|4200.5|4194.5|4200.6|4194.6|4199.6|4193.6|11
1732895020000|2024-11-29 15:43:40|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.5|4194.5|2
1732895030000|2024-11-29 15:43:50|4200.1|4194.1|4202.2|4196.2|4202.2|4196.2|4200|4194|18
1732895040000|2024-11-29 15:44:00|4204.2|4198.2|4205.1|4199.1|4205.2|4199.2|4204.1|4198.1|15
1732895050000|2024-11-29 15:44:10|4205.2|4199.2|4206.1|4200.1|4208.1|4202.1|4205.2|4199.2|34
1732895060000|2024-11-29 15:44:20|4206.5|4200.5|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|8
1732895070000|2024-11-29 15:44:30|||||||||2
1732895080000|2024-11-29 15:44:40|4204.7|4198.7|4204.6|4198.6|4204.7|4198.7|4204.1|4198.1|21
1732895090000|2024-11-29 15:44:50|4205|4199|4204.1|4198.1|4205|4199|4204.1|4198.1|4
1732895100000|2024-11-29 15:45:00|4203.2|4197.2|4203.1|4197.1|4203.6|4197.6|4201.2|4195.2|21
1732895110000|2024-11-29 15:45:10|4203|4197|4202.1|4196.1|4204.6|4198.6|4200.6|4194.6|38
1732895120000|2024-11-29 15:45:20|4202|4196|4202|4196|4202.1|4196.1|4202|4196|1
1732895130000|2024-11-29 15:45:30|4202.1|4196.1|4203|4197|4204|4198|4202.1|4196.1|36
1732895150000|2024-11-29 15:45:50|4204.5|4198.5|4205|4199|4205|4199|4204.5|4198.5|11
1732895160000|2024-11-29 15:46:00|4204|4198|4202.5|4196.5|4204|4198|4202.5|4196.5|20
1732895170000|2024-11-29 15:46:10|4202.6|4196.6|4203.1|4197.1|4204|4198|4202.6|4196.6|13
1732895180000|2024-11-29 15:46:20|4203|4197|4202.1|4196.1|4203|4197|4202.1|4196.1|9
1732895190000|2024-11-29 15:46:30|4202.5|4196.5|4202.5|4196.5|4203|4197|4202|4196|7
1732895200000|2024-11-29 15:46:40|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|4
1732895210000|2024-11-29 15:46:50|4203|4197|4203.1|4197.1|4204|4198|4203|4197|12
1732895220000|2024-11-29 15:47:00|4203.2|4197.2|4204.1|4198.1|4205.1|4199.1|4203.1|4197.1|83
1732895230000|2024-11-29 15:47:10|4204.5|4198.5|4203|4197|4204.5|4198.5|4203|4197|6
1732895240000|2024-11-29 15:47:20|||||||||8
1732895250000|2024-11-29 15:47:30|4201.1|4195.1|4201|4195|4203|4197|4201|4195|17
1732895260000|2024-11-29 15:47:40|4202|4196|4201.5|4195.5|4202|4196|4201.5|4195.5|10
1732895270000|2024-11-29 15:47:50|4202|4196|4202.1|4196.1|4202.1|4196.1|4201.2|4195.2|5
1732895280000|2024-11-29 15:48:00|4202|4196|4204|4198|4205|4199|4202|4196|47
1732895290000|2024-11-29 15:48:10|4205.6|4199.6|4206.2|4200.2|4206.2|4200.2|4205.2|4199.2|9
1732895300000|2024-11-29 15:48:20|4207.2|4201.2|4207.1|4201.1|4207.2|4201.2|4207.1|4201.1|8
1732895310000|2024-11-29 15:48:30|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|12
1732895320000|2024-11-29 15:48:40|4208.2|4202.2|4205.1|4199.1|4208.2|4202.2|4205.1|4199.1|25
1732895330000|2024-11-29 15:48:50|4204.7|4198.7|4202.2|4196.2|4204.7|4198.7|4202.2|4196.2|7
1732895340000|2024-11-29 15:49:00|4202.6|4196.6|4204.2|4198.2|4204.2|4198.2|4202.5|4196.5|3
1732895350000|2024-11-29 15:49:10|4205.1|4199.1|4204.6|4198.6|4205.1|4199.1|4204.1|4198.1|16
1732895360000|2024-11-29 15:49:20|4205|4199|4203.1|4197.1|4205.1|4199.1|4202.1|4196.1|13
1732895370000|2024-11-29 15:49:30|4203.2|4197.2|4200.7|4194.7|4204.1|4198.1|4200.7|4194.7|12
1732895380000|2024-11-29 15:49:40|4201.1|4195.1|4200.2|4194.2|4201.1|4195.1|4200.1|4194.1|10
1732895390000|2024-11-29 15:49:50|4201.1|4195.1|4200.2|4194.2|4201.1|4195.1|4200.2|4194.2|5
1732895400000|2024-11-29 15:50:00|4200.7|4194.7|4202.6|4196.6|4203.1|4197.1|4200.7|4194.7|7
1732895410000|2024-11-29 15:50:10|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4201.6|4195.6|4
1732895420000|2024-11-29 15:50:20|4204.1|4198.1|4202.6|4196.6|4204.1|4198.1|4201.1|4195.1|24
1732895430000|2024-11-29 15:50:30|4203.1|4197.1|4200.6|4194.6|4204.1|4198.1|4200.1|4194.1|39
1732895440000|2024-11-29 15:50:40|4200.2|4194.2|4201.2|4195.2|4201.2|4195.2|4200.1|4194.1|22
1732895450000|2024-11-29 15:50:50|4201.6|4195.6|4200.2|4194.2|4201.7|4195.7|4200.1|4194.1|5
1732895460000|2024-11-29 15:51:00|4200.1|4194.1|4200.7|4194.7|4201.2|4195.2|4200.1|4194.1|7
1732895470000|2024-11-29 15:51:10|4200.6|4194.6|4198.7|4192.7|4200.7|4194.7|4196.1|4190.1|5
1732895480000|2024-11-29 15:51:20|4199.2|4193.2|4198.2|4192.2|4200.2|4194.2|4198.1|4192.1|68
1732895490000|2024-11-29 15:51:30|4198.1|4192.1|4195.2|4189.2|4198.2|4192.2|4195.2|4189.2|4
1732895500000|2024-11-29 15:51:40|4195.7|4189.7|4197.2|4191.2|4197.3|4191.3|4195.7|4189.7|53
1732895510000|2024-11-29 15:51:50|4196.7|4190.7|4198.2|4192.2|4198.2|4192.2|4196.7|4190.7|15
1732895520000|2024-11-29 15:52:00|4197.7|4191.7|4198.7|4192.7|4198.7|4192.7|4197.2|4191.2|17
1732895530000|2024-11-29 15:52:10|4199.1|4193.1|4199.7|4193.7|4199.7|4193.7|4198.7|4192.7|6
1732895540000|2024-11-29 15:52:20|4200.1|4194.1|4202.1|4196.1|4202.1|4196.1|4200.1|4194.1|7
1732895550000|2024-11-29 15:52:30|4202.6|4196.6|4202.2|4196.2|4203.6|4197.6|4202.1|4196.1|11
1732895560000|2024-11-29 15:52:40|4202.1|4196.1|4202.2|4196.2|4202.2|4196.2|4202.1|4196.1|8
1732895580000|2024-11-29 15:53:00|4202.1|4196.1|4201.1|4195.1|4202.2|4196.2|4200.2|4194.2|6
1732895590000|2024-11-29 15:53:10|4200.2|4194.2|4195.7|4189.7|4200.2|4194.2|4195.2|4189.2|123
1732895600000|2024-11-29 15:53:20|4195.2|4189.2|4195.7|4189.7|4196.2|4190.2|4195.2|4189.2|5
1732895610000|2024-11-29 15:53:30|||||||||6
1732895620000|2024-11-29 15:53:40|4196.2|4190.2|4195.7|4189.7|4197.1|4191.1|4195.7|4189.7|6
1732895630000|2024-11-29 15:53:50|4196.1|4190.1|4196.1|4190.1|4196.6|4190.6|4196.1|4190.1|1
1732895640000|2024-11-29 15:54:00|4195.2|4189.2|4195.2|4189.2|4195.6|4189.6|4194.2|4188.2|15
1732895650000|2024-11-29 15:54:10|4195.1|4189.1|4196.1|4190.1|4196.1|4190.1|4195.1|4189.1|4
1732895660000|2024-11-29 15:54:20|4196.2|4190.2|4194.7|4188.7|4196.6|4190.6|4194.7|4188.7|9
1732895670000|2024-11-29 15:54:30|4194.2|4188.2|4193.6|4187.6|4194.7|4188.7|4193.2|4187.2|7
1732895680000|2024-11-29 15:54:40|4193.1|4187.1|4192.1|4186.1|4193.1|4187.1|4192.1|4186.1|12
1732895690000|2024-11-29 15:54:50|||||||||14
1732895700000|2024-11-29 15:55:00|4192.2|4186.2|4191.1|4185.1|4193.2|4187.2|4190.6|4184.6|11
1732895710000|2024-11-29 15:55:10|4191.2|4185.2|4192.6|4186.6|4192.6|4186.6|4191.1|4185.1|10
1732895720000|2024-11-29 15:55:20|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4190.1|4184.1|14
1732895730000|2024-11-29 15:55:30|4192.6|4186.6|4193.1|4187.1|4193.1|4187.1|4192.1|4186.1|12
1732895740000|2024-11-29 15:55:40|4192.6|4186.6|4194.1|4188.1|4195.2|4189.2|4192.6|4186.6|30
1732895750000|2024-11-29 15:55:50|4193.2|4187.2|4195.1|4189.1|4195.1|4189.1|4193.2|4187.2|15
1732895760000|2024-11-29 15:56:00|4195.2|4189.2|4197.1|4191.1|4197.1|4191.1|4195.2|4189.2|15
1732895770000|2024-11-29 15:56:10|4197.6|4191.6|4200.1|4194.1|4200.2|4194.2|4197.6|4191.6|36
1732895780000|2024-11-29 15:56:20|4197.6|4191.6|4198.1|4192.1|4198.1|4192.1|4197.6|4191.6|10
1732895790000|2024-11-29 15:56:30|4197.1|4191.1|4197.1|4191.1|4197.6|4191.6|4197.1|4191.1|5
1732895800000|2024-11-29 15:56:40|4196.6|4190.6|4197.1|4191.1|4197.1|4191.1|4196.1|4190.1|6
1732895810000|2024-11-29 15:56:50|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4197.1|4191.1|12
1732895820000|2024-11-29 15:57:00|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4197.1|4191.1|3
1732895830000|2024-11-29 15:57:10|4196.6|4190.6|4197.1|4191.1|4197.1|4191.1|4196.1|4190.1|19
1732895840000|2024-11-29 15:57:20|||||||||2
1732895850000|2024-11-29 15:57:30|4196.6|4190.6|4196.6|4190.6|4197.1|4191.1|4196.1|4190.1|5
1732895860000|2024-11-29 15:57:40|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4195.1|4189.1|7
1732895870000|2024-11-29 15:57:50|4195.6|4189.6|4195.1|4189.1|4196.1|4190.1|4195.1|4189.1|1
1732895880000|2024-11-29 15:58:00|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|6
1732895890000|2024-11-29 15:58:10|4196.6|4190.6|4198.1|4192.1|4198.1|4192.1|4196.6|4190.6|13
1732895900000|2024-11-29 15:58:20|4197.7|4191.7|4197.6|4191.6|4198|4192|4197.6|4191.6|5
1732895910000|2024-11-29 15:58:30|4198.1|4192.1|4197.1|4191.1|4198.1|4192.1|4197.1|4191.1|52
1732895920000|2024-11-29 15:58:40|4196.6|4190.6|4195.1|4189.1|4196.6|4190.6|4195.1|4189.1|8
1732895930000|2024-11-29 15:58:50|4194.2|4188.2|4195.1|4189.1|4195.1|4189.1|4194.2|4188.2|13
1732895940000|2024-11-29 15:59:00|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|7
1732895950000|2024-11-29 15:59:10|4197.1|4191.1|4198.1|4192.1|4198.1|4192.1|4197.1|4191.1|27
1732895960000|2024-11-29 15:59:20|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|9
1732895970000|2024-11-29 15:59:30|4198.2|4192.2|4197.1|4191.1|4198.2|4192.2|4196.6|4190.6|8
1732895980000|2024-11-29 15:59:40|4196.6|4190.6|4196.6|4190.6|4197.1|4191.1|4196.1|4190.1|1
1732895990000|2024-11-29 15:59:50|4196.1|4190.1|4198.1|4192.1|4198.1|4192.1|4196.1|4190.1|4
1732896000000|2024-11-29 16:00:00|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4196.1|4190.1|21
1732896010000|2024-11-29 16:00:10|4196.1|4190.1|4194.1|4188.1|4197.1|4191.1|4194.1|4188.1|37
1732896020000|2024-11-29 16:00:20|4195.1|4189.1|4194.6|4188.6|4196.1|4190.1|4194.6|4188.6|15
1732896030000|2024-11-29 16:00:30|4195.1|4189.1|4195.6|4189.6|4196.1|4190.1|4195.1|4189.1|11
1732896040000|2024-11-29 16:00:40|4195.1|4189.1|4196.1|4190.1|4196.1|4190.1|4195.1|4189.1|18
1732896050000|2024-11-29 16:00:50|4196.6|4190.6|4196.1|4190.1|4197.6|4191.6|4196.1|4190.1|19
1732896060000|2024-11-29 16:01:00|4193.1|4187.1|4194.1|4188.1|4194.1|4188.1|4193.1|4187.1|15
1732896070000|2024-11-29 16:01:10|4194.6|4188.6|4194.6|4188.6|4195.1|4189.1|4194.1|4188.1|14
1732896080000|2024-11-29 16:01:20|4195|4189|4195.6|4189.6|4196.1|4190.1|4194.6|4188.6|12
1732896090000|2024-11-29 16:01:30|4196.1|4190.1|4195.1|4189.1|4196.1|4190.1|4195.1|4189.1|7
1732896100000|2024-11-29 16:01:40|4195.6|4189.6|4194.1|4188.1|4195.6|4189.6|4194.1|4188.1|11
1732896110000|2024-11-29 16:01:50|4194.9|4188.9|4192.1|4186.1|4195.1|4189.1|4192.1|4186.1|28
1732896120000|2024-11-29 16:02:00|4191.6|4185.6|4192.1|4186.1|4192.1|4186.1|4191.6|4185.6|14
1732896130000|2024-11-29 16:02:10|4193.1|4187.1|4192.1|4186.1|4193.1|4187.1|4192.1|4186.1|29
1732896140000|2024-11-29 16:02:20|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|7
1732896150000|2024-11-29 16:02:30|4192.1|4186.1|4191.1|4185.1|4192.1|4186.1|4190.6|4184.6|5
1732896160000|2024-11-29 16:02:40|4190.6|4184.6|4193.1|4187.1|4193.6|4187.6|4190.6|4184.6|11
1732896170000|2024-11-29 16:02:50|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|5
1732896180000|2024-11-29 16:03:00|4191.6|4185.6|4190.1|4184.1|4191.6|4185.6|4190.1|4184.1|20
1732896190000|2024-11-29 16:03:10|4190.6|4184.6|4191.1|4185.1|4191.1|4185.1|4190.6|4184.6|2
1732896200000|2024-11-29 16:03:20|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|4
1732896210000|2024-11-29 16:03:30|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|3
1732896220000|2024-11-29 16:03:40|4192.6|4186.6|4195.6|4189.6|4196.1|4190.1|4192.6|4186.6|29
1732896230000|2024-11-29 16:03:50|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1732896240000|2024-11-29 16:04:00|4196.6|4190.6|4196.1|4190.1|4196.6|4190.6|4196.1|4190.1|5
1732896250000|2024-11-29 16:04:10|4195.1|4189.1|4196.1|4190.1|4196.6|4190.6|4195.1|4189.1|18
1732896260000|2024-11-29 16:04:20|4196.6|4190.6|4197.1|4191.1|4197.1|4191.1|4196.6|4190.6|2
1732896270000|2024-11-29 16:04:30|||||||||4
1732896280000|2024-11-29 16:04:40|4196.2|4190.2|4197.1|4191.1|4197.1|4191.1|4196.1|4190.1|8
1732896290000|2024-11-29 16:04:50|||||||||4
1732896300000|2024-11-29 16:05:00|4199.1|4193.1|4195.1|4189.1|4199.1|4193.1|4195.1|4189.1|49
1732896310000|2024-11-29 16:05:10|||||||||2
1732896320000|2024-11-29 16:05:20|4194.2|4188.2|4197.1|4191.1|4197.1|4191.1|4194.1|4188.1|41
1732896330000|2024-11-29 16:05:30|4197.5|4191.5|4199.6|4193.6|4199.6|4193.6|4197.5|4191.5|23
1732896340000|2024-11-29 16:05:40|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|1
1732896350000|2024-11-29 16:05:50|4199.1|4193.1|4199.1|4193.1|4199.6|4193.6|4199.1|4193.1|13
1732896360000|2024-11-29 16:06:00|4199.6|4193.6|4203.9|4197.9|4204|4198|4199.1|4193.1|116
1732896370000|2024-11-29 16:06:10|4202.9|4196.9|4201.5|4195.5|4202.9|4196.9|4201.5|4195.5|5
1732896380000|2024-11-29 16:06:20|4202.4|4196.4|4203.4|4197.4|4203.4|4197.4|4202.4|4196.4|30
1732896390000|2024-11-29 16:06:30|4203|4197|4202.9|4196.9|4203|4197|4202.9|4196.9|3
1732896400000|2024-11-29 16:06:40|4203|4197|4202.9|4196.9|4204|4198|4202.1|4196.1|18
1732896410000|2024-11-29 16:06:50|4201.9|4195.9|4199.1|4193.1|4201.9|4195.9|4199.1|4193.1|29
1732896420000|2024-11-29 16:07:00|4199|4193|4198.9|4192.9|4199.5|4193.5|4198.5|4192.5|60
1732896430000|2024-11-29 16:07:10|4199|4193|4198.6|4192.6|4199.1|4193.1|4198.1|4192.1|35
1732896440000|2024-11-29 16:07:20|4198.1|4192.1|4199|4193|4199.1|4193.1|4198|4192|10
1732896450000|2024-11-29 16:07:30|4199.1|4193.1|4198|4192|4199.1|4193.1|4198|4192|3
1732896460000|2024-11-29 16:07:40|4198.1|4192.1|4198.6|4192.6|4199|4193|4198|4192|9
1732896470000|2024-11-29 16:07:50|4199|4193|4200|4194|4200.5|4194.5|4199|4193|8
1732896480000|2024-11-29 16:08:00|4199.1|4193.1|4199.5|4193.5|4199.5|4193.5|4197.5|4191.5|10
1732896490000|2024-11-29 16:08:10|4199.4|4193.4|4198.9|4192.9|4199.5|4193.5|4198.9|4192.9|5
1732896500000|2024-11-29 16:08:20|4199|4193|4199.9|4193.9|4200|4194|4199|4193|9
1732896510000|2024-11-29 16:08:30|4198|4192|4198|4192|4198|4192|4198|4192|2
1732896520000|2024-11-29 16:08:40|4198.1|4192.1|4196|4190|4198.1|4192.1|4196|4190|7
1732896530000|2024-11-29 16:08:50|4196.1|4190.1|4195.5|4189.5|4196.5|4190.5|4195.1|4189.1|13
1732896540000|2024-11-29 16:09:00|4195.9|4189.9|4196.9|4190.9|4196.9|4190.9|4195|4189|7
1732896550000|2024-11-29 16:09:10|4196.5|4190.5|4198|4192|4198|4192|4196|4190|14
1732896560000|2024-11-29 16:09:20|4198.4|4192.4|4197.9|4191.9|4198.9|4192.9|4197.9|4191.9|10
1732896570000|2024-11-29 16:09:30|4197.4|4191.4|4200|4194|4200|4194|4197.4|4191.4|8
1732896580000|2024-11-29 16:09:40|4200.4|4194.4|4200.9|4194.9|4201.4|4195.4|4200.4|4194.4|16
1732896590000|2024-11-29 16:09:50|4200.5|4194.5|4200.9|4194.9|4201.5|4195.5|4200.4|4194.4|7
1732896600000|2024-11-29 16:10:00|4201|4195|4200.9|4194.9|4201.5|4195.5|4200.9|4194.9|17
1732896610000|2024-11-29 16:10:10|4198.9|4192.9|4200.9|4194.9|4200.9|4194.9|4198.9|4192.9|19
1732896620000|2024-11-29 16:10:20|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4
1732896630000|2024-11-29 16:10:30|4200.4|4194.4|4200.9|4194.9|4201|4195|4200.4|4194.4|6
1732896640000|2024-11-29 16:10:40|4201.5|4195.5|4200.9|4194.9|4201.5|4195.5|4200.9|4194.9|6
1732896650000|2024-11-29 16:10:50|4200.4|4194.4|4199.9|4193.9|4200.5|4194.5|4199.9|4193.9|7
1732896660000|2024-11-29 16:11:00|4199|4193|4196|4190|4199.4|4193.4|4195.9|4189.9|115
1732896670000|2024-11-29 16:11:10|4195.9|4189.9|4195|4189|4196|4190|4195|4189|4
1732896680000|2024-11-29 16:11:20|4194.5|4188.5|4194|4188|4194.9|4188.9|4194|4188|12
1732896690000|2024-11-29 16:11:30|4193.9|4187.9|4195|4189|4195|4189|4193.4|4187.4|17
1732896700000|2024-11-29 16:11:40|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194|4188|7
1732896710000|2024-11-29 16:11:50|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194|4188|6
1732896720000|2024-11-29 16:12:00|4194.5|4188.5|4195|4189|4195|4189|4194|4188|10
1732896730000|2024-11-29 16:12:10|4195.5|4189.5|4195|4189|4196|4190|4195|4189|12
1732896740000|2024-11-29 16:12:20|4194.5|4188.5|4194|4188|4194.5|4188.5|4194|4188|5
1732896750000|2024-11-29 16:12:30|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|2
1732896760000|2024-11-29 16:12:40|4194.9|4188.9|4195|4189|4195|4189|4194.5|4188.5|6
1732896770000|2024-11-29 16:12:50|4194.5|4188.5|4194.5|4188.5|4195|4189|4194.5|4188.5|0
1732896780000|2024-11-29 16:13:00|4194.1|4188.1|4195.5|4189.5|4196|4190|4194|4188|8
1732896790000|2024-11-29 16:13:10|4196|4190|4196|4190|4196|4190|4195.5|4189.5|4
1732896800000|2024-11-29 16:13:20|4197|4191|4197|4191|4197|4191|4197|4191|9
1732896810000|2024-11-29 16:13:30|4196.4|4190.4|4195|4189|4196.5|4190.5|4195|4189|6
1732896820000|2024-11-29 16:13:40|4196.9|4190.9|4196.5|4190.5|4197|4191|4196.5|4190.5|6
1732896830000|2024-11-29 16:13:50|4195.5|4189.5|4194|4188|4195.5|4189.5|4194|4188|4
1732896840000|2024-11-29 16:14:00|4193.8|4187.8|4192.5|4186.5|4193.8|4187.8|4192|4186|13
1732896850000|2024-11-29 16:14:10|4193|4187|4193|4187|4194|4188|4192.5|4186.5|10
1732896860000|2024-11-29 16:14:20|4194|4188|4194|4188|4194|4188|4194|4188|2
1732896870000|2024-11-29 16:14:30|4195|4189|4194.5|4188.5|4195|4189|4194.5|4188.5|8
1732896880000|2024-11-29 16:14:40|4194|4188|4192|4186|4194|4188|4192|4186|5
1732896890000|2024-11-29 16:14:50|4193|4187|4194|4188|4194|4188|4193|4187|5
1732896900000|2024-11-29 16:15:00|4194.8|4188.8|4194|4188|4194.8|4188.8|4194|4188|10
1732896910000|2024-11-29 16:15:10|4194.5|4188.5|4194|4188|4194.5|4188.5|4194|4188|6
1732896920000|2024-11-29 16:15:20|||||||||6
1732896930000|2024-11-29 16:15:30|4194.5|4188.5|4193.5|4187.5|4194.5|4188.5|4193.5|4187.5|4
1732896940000|2024-11-29 16:15:40|4193|4187|4193|4187|4193|4187|4193|4187|0
1732896950000|2024-11-29 16:15:50|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|2
1732896960000|2024-11-29 16:16:00|4194|4188|4195|4189|4195.5|4189.5|4194|4188|28
1732896970000|2024-11-29 16:16:10|4195.5|4189.5|4196.5|4190.5|4197|4191|4195.5|4189.5|14
1732896980000|2024-11-29 16:16:20|4197|4191|4197|4191|4197|4191|4197|4191|8
1732896990000|2024-11-29 16:16:30|||||||||2
1732897000000|2024-11-29 16:16:40|4196.1|4190.1|4197|4191|4198|4192|4196|4190|19
1732897010000|2024-11-29 16:16:50|4197.5|4191.5|4198|4192|4198|4192|4197|4191|5
1732897020000|2024-11-29 16:17:00|4199|4193|4201.5|4195.5|4201.9|4195.9|4199|4193|17
1732897030000|2024-11-29 16:17:10|4201|4195|4200|4194|4201.5|4195.5|4200|4194|13
1732897040000|2024-11-29 16:17:20|4200.8|4194.8|4201|4195|4201|4195|4200.8|4194.8|3
1732897050000|2024-11-29 16:17:30|4200.5|4194.5|4200|4194|4200.5|4194.5|4200|4194|5
1732897060000|2024-11-29 16:17:40|||||||||1
1732897070000|2024-11-29 16:17:50|4199.5|4193.5|4199|4193|4199.5|4193.5|4199|4193|4
1732897080000|2024-11-29 16:18:00|4197.5|4191.5|4197|4191|4198|4192|4196.5|4190.5|15
1732897090000|2024-11-29 16:18:10|||||||||10
1732897100000|2024-11-29 16:18:20|||||||||5
1732897110000|2024-11-29 16:18:30|4196.9|4190.9|4196.5|4190.5|4196.9|4190.9|4196.5|4190.5|10
1732897120000|2024-11-29 16:18:40|4196|4190|4196|4190|4196.5|4190.5|4196|4190|5
1732897130000|2024-11-29 16:18:50|4195|4189|4196|4190|4196|4190|4195|4189|30
1732897140000|2024-11-29 16:19:00|4196.4|4190.4|4197|4191|4197|4191|4196.4|4190.4|7
1732897150000|2024-11-29 16:19:10|4196.5|4190.5|4196|4190|4197|4191|4196|4190|3
1732897160000|2024-11-29 16:19:20|4195|4189|4194.5|4188.5|4195|4189|4194.5|4188.5|7
1732897170000|2024-11-29 16:19:30|4194|4188|4193.1|4187.1|4194.5|4188.5|4193|4187|10
1732897180000|2024-11-29 16:19:40|4193|4187|4193|4187|4193.1|4187.1|4193|4187|25
1732897190000|2024-11-29 16:19:50|||||||||6
1732897200000|2024-11-29 16:20:00|4192.5|4186.5|4188.1|4182.1|4192.5|4186.5|4188.1|4182.1|21
1732897210000|2024-11-29 16:20:10|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|8
1732897220000|2024-11-29 16:20:20|||||||||7
1732897230000|2024-11-29 16:20:30|4189.6|4183.6|4188.1|4182.1|4189.6|4183.6|4188.1|4182.1|12
1732897240000|2024-11-29 16:20:40|4187.6|4181.6|4187.1|4181.1|4187.6|4181.6|4187.1|4181.1|27
1732897250000|2024-11-29 16:20:50|4187|4181|4186.1|4180.1|4187|4181|4186.1|4180.1|17
1732897260000|2024-11-29 16:21:00|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|14
1732897270000|2024-11-29 16:21:10|4187|4181|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|4
1732897280000|2024-11-29 16:21:20|4186.1|4180.1|4185.1|4179.1|4186.1|4180.1|4185.1|4179.1|11
1732897290000|2024-11-29 16:21:30|4184.1|4178.1|4186.1|4180.1|4186.6|4180.6|4183.4|4177.4|68
1732897300000|2024-11-29 16:21:40|4187.1|4181.1|4186.6|4180.6|4187.1|4181.1|4186.6|4180.6|19
1732897310000|2024-11-29 16:21:50|4187|4181|4186.6|4180.6|4187.1|4181.1|4186.6|4180.6|0
1732897320000|2024-11-29 16:22:00|4186.1|4180.1|4185.6|4179.6|4186.1|4180.1|4185.6|4179.6|1
1732897330000|2024-11-29 16:22:10|4186|4180|4184.6|4178.6|4186.1|4180.1|4184.6|4178.6|6
1732897340000|2024-11-29 16:22:20|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4183.1|4177.1|4
1732897350000|2024-11-29 16:22:30|||||||||2
1732897360000|2024-11-29 16:22:40|4183.6|4177.6|4183.6|4177.6|4184.1|4178.1|4183.2|4177.2|1
1732897370000|2024-11-29 16:22:50|4183.1|4177.1|4184.1|4178.1|4184.1|4178.1|4183.1|4177.1|2
1732897380000|2024-11-29 16:23:00|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|3
1732897390000|2024-11-29 16:23:10|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|7
1732897400000|2024-11-29 16:23:20|4184|4178|4184.1|4178.1|4184.1|4178.1|4183.6|4177.6|1
1732897410000|2024-11-29 16:23:30|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|3
1732897420000|2024-11-29 16:23:40|4183.1|4177.1|4180.1|4174.1|4183.6|4177.6|4180.1|4174.1|57
1732897430000|2024-11-29 16:23:50|4180.6|4174.6|4180.6|4174.6|4181.1|4175.1|4180.6|4174.6|1
1732897440000|2024-11-29 16:24:00|4181.1|4175.1|4182.1|4176.1|4182.1|4176.1|4181.1|4175.1|5
1732897450000|2024-11-29 16:24:10|4182|4176|4182.1|4176.1|4182.1|4176.1|4182|4176|3
1732897460000|2024-11-29 16:24:20|4182|4176|4181.1|4175.1|4182|4176|4181.1|4175.1|7
1732897470000|2024-11-29 16:24:30|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1732897480000|2024-11-29 16:24:40|4182.1|4176.1|4181.6|4175.6|4182.1|4176.1|4181.6|4175.6|8
1732897490000|2024-11-29 16:24:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|1
1732897500000|2024-11-29 16:25:00|4181.6|4175.6|4182.1|4176.1|4182.1|4176.1|4181.1|4175.1|13
1732897510000|2024-11-29 16:25:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4179.1|4173.1|8
1732897520000|2024-11-29 16:25:20|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.1|4173.1|11
1732897530000|2024-11-29 16:25:30|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4179.6|4173.6|4
1732897550000|2024-11-29 16:25:50|4179.1|4173.1|4179.1|4173.1|4179.6|4173.6|4179.1|4173.1|10
1732897560000|2024-11-29 16:26:00|4178.1|4172.1|4179.1|4173.1|4179.1|4173.1|4178.1|4172.1|18
1732897570000|2024-11-29 16:26:10|4178.2|4172.2|4178.6|4172.6|4178.6|4172.6|4177.1|4171.1|37
1732897580000|2024-11-29 16:26:20|4178.2|4172.2|4178.6|4172.6|4179.1|4173.1|4178.2|4172.2|6
1732897600000|2024-11-29 16:26:40|4179.1|4173.1|4180.1|4174.1|4180.1|4174.1|4179.1|4173.1|3
1732897610000|2024-11-29 16:26:50|4179.2|4173.2|4177.1|4171.1|4179.2|4173.2|4177.1|4171.1|38
1732897620000|2024-11-29 16:27:00|4177.5|4171.5|4178.1|4172.1|4178.1|4172.1|4177.5|4171.5|10
1732897630000|2024-11-29 16:27:10|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|3
1732897640000|2024-11-29 16:27:20|4179.1|4173.1|4177.1|4171.1|4179.1|4173.1|4177.1|4171.1|12
1732897650000|2024-11-29 16:27:30|||||||||3
1732897660000|2024-11-29 16:27:40|||||||||7
1732897670000|2024-11-29 16:27:50|4176.7|4170.7|4176.1|4170.1|4176.7|4170.7|4176.1|4170.1|14
1732897680000|2024-11-29 16:28:00|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4
1732897690000|2024-11-29 16:28:10|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|2
1732897700000|2024-11-29 16:28:20|4176.7|4170.7|4174.1|4168.1|4176.7|4170.7|4174.1|4168.1|21
1732897720000|2024-11-29 16:28:40|||||||||6
1732897730000|2024-11-29 16:28:50|4173.6|4167.6|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|12
1732897740000|2024-11-29 16:29:00|4173.6|4167.6|4173.1|4167.1|4173.6|4167.6|4173.1|4167.1|1
1732897750000|2024-11-29 16:29:10|||||||||1
1732897760000|2024-11-29 16:29:20|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|5
1732897770000|2024-11-29 16:29:30|4173.6|4167.6|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|0
1732897780000|2024-11-29 16:29:40|4174.6|4168.6|4173.1|4167.1|4174.6|4168.6|4173.1|4167.1|4
1732897790000|2024-11-29 16:29:50|4174.1|4168.1|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|14
1732897800000|2024-11-29 16:30:00|4174.5|4168.5|4172.1|4166.1|4174.5|4168.5|4172.1|4166.1|24
1732897810000|2024-11-29 16:30:10|4172.6|4166.6|4171.1|4165.1|4172.6|4166.6|4171.1|4165.1|36
1732897820000|2024-11-29 16:30:20|4171.6|4165.6|4170.1|4164.1|4172.1|4166.1|4170.1|4164.1|33
1732897830000|2024-11-29 16:30:30|4170.2|4164.2|4170.1|4164.1|4170.2|4164.2|4170.1|4164.1|52
1732897840000|2024-11-29 16:30:40|4169.6|4163.6|4172.1|4166.1|4172.1|4166.1|4169.6|4163.6|7
1732897850000|2024-11-29 16:30:50|4171.1|4165.1|4172.1|4166.1|4172.1|4166.1|4171.1|4165.1|7
1732897860000|2024-11-29 16:31:00|4172.5|4166.5|4170.6|4164.6|4172.6|4166.6|4170.2|4164.2|23
1732897870000|2024-11-29 16:31:10|4171.6|4165.6|4170.6|4164.6|4171.6|4165.6|4170.1|4164.1|26
1732897880000|2024-11-29 16:31:20|4169.2|4163.2|4168.1|4162.1|4169.2|4163.2|4168.1|4162.1|16
1732897890000|2024-11-29 16:31:30|4168.6|4162.6|4169.1|4163.1|4169.2|4163.2|4168.6|4162.6|14
1732897900000|2024-11-29 16:31:40|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|18
1732897910000|2024-11-29 16:31:50|4168.7|4162.7|4168.1|4162.1|4168.7|4162.7|4168.1|4162.1|3
1732897920000|2024-11-29 16:32:00|4168.6|4162.6|4169.1|4163.1|4169.2|4163.2|4168.6|4162.6|34
1732897930000|2024-11-29 16:32:10|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|17
1732897940000|2024-11-29 16:32:20|4169.6|4163.6|4173.6|4167.6|4173.6|4167.6|4169.6|4163.6|16
1732897950000|2024-11-29 16:32:30|4173.1|4167.1|4177.1|4171.1|4178.1|4172.1|4173.1|4167.1|89
1732897960000|2024-11-29 16:32:40|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.1|4171.1|7
1732897970000|2024-11-29 16:32:50|4177.6|4171.6|4179.1|4173.1|4179.1|4173.1|4177.6|4171.6|7
1732897980000|2024-11-29 16:33:00|4179.6|4173.6|4180.1|4174.1|4180.6|4174.6|4179.6|4173.6|23
1732897990000|2024-11-29 16:33:10|4180.6|4174.6|4177.1|4171.1|4180.6|4174.6|4177.1|4171.1|22
1732898000000|2024-11-29 16:33:20|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|4
1732898010000|2024-11-29 16:33:30|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|1
1732898020000|2024-11-29 16:33:40|4177.6|4171.6|4176.1|4170.1|4177.6|4171.6|4176.1|4170.1|9
1732898030000|2024-11-29 16:33:50|4177.1|4171.1|4176.1|4170.1|4177.1|4171.1|4176.1|4170.1|9
1732898040000|2024-11-29 16:34:00|4175.6|4169.6|4173.6|4167.6|4175.6|4169.6|4173.6|4167.6|11
1732898050000|2024-11-29 16:34:10|4173.7|4167.7|4173.1|4167.1|4173.7|4167.7|4173.1|4167.1|10
1732898060000|2024-11-29 16:34:20|4173.6|4167.6|4169.7|4163.7|4173.6|4167.6|4169.6|4163.6|277
1732898070000|2024-11-29 16:34:30|4170.1|4164.1|4171.2|4165.2|4171.2|4165.2|4170.1|4164.1|17
1732898080000|2024-11-29 16:34:40|4171.1|4165.1|4170.7|4164.7|4171.7|4165.7|4170.7|4164.7|40
1732898090000|2024-11-29 16:34:50|4170.2|4164.2|4168.7|4162.7|4170.2|4164.2|4168.6|4162.6|13
1732898100000|2024-11-29 16:35:00|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|13
1732898110000|2024-11-29 16:35:10|4167.3|4161.3|4169.2|4163.2|4169.2|4163.2|4167.2|4161.2|10
1732898120000|2024-11-29 16:35:20|4169.7|4163.7|4169.2|4163.2|4169.7|4163.7|4169.1|4163.1|7
1732898130000|2024-11-29 16:35:30|4169.7|4163.7|4171.2|4165.2|4171.6|4165.6|4169.7|4163.7|18
1732898140000|2024-11-29 16:35:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|12
1732898150000|2024-11-29 16:35:50|4172|4166|4169.1|4163.1|4172.1|4166.1|4169.1|4163.1|25
1732898160000|2024-11-29 16:36:00|||||||||6
1732898170000|2024-11-29 16:36:10|4169.2|4163.2|4168.1|4162.1|4169.2|4163.2|4167.6|4161.6|19
1732898180000|2024-11-29 16:36:20|4168.2|4162.2|4167.2|4161.2|4168.6|4162.6|4167.1|4161.1|22
1732898190000|2024-11-29 16:36:30|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4
1732898200000|2024-11-29 16:36:40|4167.2|4161.2|4167.1|4161.1|4167.2|4161.2|4167.1|4161.1|11
1732898210000|2024-11-29 16:36:50|||||||||2
1732898220000|2024-11-29 16:37:00|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|9
1732898230000|2024-11-29 16:37:10|4167.2|4161.2|4172.1|4166.1|4172.2|4166.2|4167.2|4161.2|19
1732898240000|2024-11-29 16:37:20|4172.2|4166.2|4171.7|4165.7|4172.2|4166.2|4171.2|4165.2|4
1732898250000|2024-11-29 16:37:30|4171.2|4165.2|4170.2|4164.2|4172.2|4166.2|4170.1|4164.1|5
1732898260000|2024-11-29 16:37:40|4170.1|4164.1|4171.1|4165.1|4171.1|4165.1|4169.2|4163.2|23
1732898270000|2024-11-29 16:37:50|4171.2|4165.2|4171.1|4165.1|4172.1|4166.1|4171.1|4165.1|5
1732898280000|2024-11-29 16:38:00|4170.2|4164.2|4170.6|4164.6|4170.6|4164.6|4170.2|4164.2|4
1732898290000|2024-11-29 16:38:10|4170.2|4164.2|4170.6|4164.6|4170.6|4164.6|4170.2|4164.2|0
1732898300000|2024-11-29 16:38:20|4170.2|4164.2|4169.6|4163.6|4170.2|4164.2|4169.1|4163.1|9
1732898310000|2024-11-29 16:38:30|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|3
1732898320000|2024-11-29 16:38:40|4169.2|4163.2|4167.2|4161.2|4169.2|4163.2|4167.1|4161.1|9
1732898330000|2024-11-29 16:38:50|4167.1|4161.1|4167.2|4161.2|4167.2|4161.2|4167.1|4161.1|14
1732898340000|2024-11-29 16:39:00|4166.2|4160.2|4166.1|4160.1|4167.2|4161.2|4166.1|4160.1|14
1732898350000|2024-11-29 16:39:10|4165.2|4159.2|4166.1|4160.1|4166.1|4160.1|4165.1|4159.1|55
1732898360000|2024-11-29 16:39:20|4165.6|4159.6|4164.1|4158.1|4165.6|4159.6|4164.1|4158.1|12
1732898370000|2024-11-29 16:39:30|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|9
1732898380000|2024-11-29 16:39:40|4162.1|4156.1|4161.2|4155.2|4162.6|4156.6|4160.2|4154.2|119
1732898390000|2024-11-29 16:39:50|4161.3|4155.3|4161.7|4155.7|4162.2|4156.2|4161.2|4155.2|9
1732898400000|2024-11-29 16:40:00|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4160.8|4154.8|58
1732898410000|2024-11-29 16:40:10|4161.7|4155.7|4158.3|4152.3|4161.7|4155.7|4158.2|4152.2|15
1732898420000|2024-11-29 16:40:20|4158.7|4152.7|4157.2|4151.2|4158.7|4152.7|4157.2|4151.2|25
1732898430000|2024-11-29 16:40:30|4157.8|4151.8|4157.2|4151.2|4157.8|4151.8|4157.2|4151.2|52
1732898440000|2024-11-29 16:40:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|24
1732898450000|2024-11-29 16:40:50|4157.7|4151.7|4157.2|4151.2|4158.2|4152.2|4157.2|4151.2|13
1732898460000|2024-11-29 16:41:00|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4154.8|4148.8|26
1732898470000|2024-11-29 16:41:10|4155.7|4149.7|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|5
1732898480000|2024-11-29 16:41:20|4155.7|4149.7|4155.2|4149.2|4156.2|4150.2|4155.2|4149.2|21
1732898490000|2024-11-29 16:41:30|||||||||2
1732898500000|2024-11-29 16:41:40|4154.3|4148.3|4154.2|4148.2|4154.3|4148.3|4154.2|4148.2|12
1732898510000|2024-11-29 16:41:50|4154.3|4148.3|4155.2|4149.2|4155.2|4149.2|4154.3|4148.3|17
1732898520000|2024-11-29 16:42:00|4154.2|4148.2|4155.3|4149.3|4157.3|4151.3|4153.7|4147.7|21
1732898530000|2024-11-29 16:42:10|4154.8|4148.8|4152.2|4146.2|4154.8|4148.8|4152.2|4146.2|64
1732898540000|2024-11-29 16:42:20|4151.3|4145.3|4151.2|4145.2|4151.3|4145.3|4151.2|4145.2|4
1732898550000|2024-11-29 16:42:30|4152.3|4146.3|4155.1|4149.1|4155.1|4149.1|4152.3|4146.3|32
1732898560000|2024-11-29 16:42:40|4154.7|4148.7|4154.1|4148.1|4155.1|4149.1|4154.1|4148.1|1
1732898570000|2024-11-29 16:42:50|4154.6|4148.6|4154.1|4148.1|4154.6|4148.6|4154.1|4148.1|3
1732898580000|2024-11-29 16:43:00|4154.6|4148.6|4155.1|4149.1|4155.1|4149.1|4154.6|4148.6|3
1732898590000|2024-11-29 16:43:10|4154.2|4148.2|4157.7|4151.7|4157.7|4151.7|4154.2|4148.2|100
1732898600000|2024-11-29 16:43:20|4158.1|4152.1|4159.1|4153.1|4159.1|4153.1|4157.7|4151.7|8
1732898610000|2024-11-29 16:43:30|4159.2|4153.2|4159.1|4153.1|4159.2|4153.2|4159.1|4153.1|2
1732898630000|2024-11-29 16:43:50|4160.1|4154.1|4160.7|4154.7|4161.1|4155.1|4160.1|4154.1|32
1732898640000|2024-11-29 16:44:00|4160.6|4154.6|4159.1|4153.1|4160.6|4154.6|4159.1|4153.1|36
1732898650000|2024-11-29 16:44:10|4159.6|4153.6|4161.1|4155.1|4161.1|4155.1|4159.6|4153.6|14
1732898660000|2024-11-29 16:44:20|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|4
1732898670000|2024-11-29 16:44:30|4160.7|4154.7|4157.1|4151.1|4160.7|4154.7|4157.1|4151.1|17
1732898680000|2024-11-29 16:44:40|4156.6|4150.6|4155.7|4149.7|4157.2|4151.2|4155.6|4149.6|27
1732898690000|2024-11-29 16:44:50|4156.1|4150.1|4157.2|4151.2|4157.2|4151.2|4156.1|4150.1|7
1732898700000|2024-11-29 16:45:00|4157.1|4151.1|4156.2|4150.2|4157.2|4151.2|4156.2|4150.2|8
1732898710000|2024-11-29 16:45:10|4156.6|4150.6|4159.6|4153.6|4160.1|4154.1|4156.6|4150.6|15
1732898720000|2024-11-29 16:45:20|4160|4154|4159.7|4153.7|4160.2|4154.2|4159.2|4153.2|7
1732898730000|2024-11-29 16:45:30|4159.1|4153.1|4160.2|4154.2|4160.2|4154.2|4158.6|4152.6|10
1732898740000|2024-11-29 16:45:40|4159.7|4153.7|4160.1|4154.1|4160.2|4154.2|4159.7|4153.7|4
1732898750000|2024-11-29 16:45:50|4159.6|4153.6|4158.7|4152.7|4160.2|4154.2|4158.7|4152.7|5
1732898760000|2024-11-29 16:46:00|4159.2|4153.2|4159.1|4153.1|4159.2|4153.2|4158.6|4152.6|6
1732898770000|2024-11-29 16:46:10|4159.2|4153.2|4159.7|4153.7|4160.1|4154.1|4159.2|4153.2|22
1732898780000|2024-11-29 16:46:20|4160.1|4154.1|4157.1|4151.1|4160.1|4154.1|4156.2|4150.2|53
1732898790000|2024-11-29 16:46:30|4156.2|4150.2|4155.2|4149.2|4156.2|4150.2|4155.2|4149.2|7
1732898800000|2024-11-29 16:46:40|4155.7|4149.7|4152.8|4146.8|4155.7|4149.7|4152.3|4146.3|87
1732898810000|2024-11-29 16:46:50|4152.7|4146.7|4154.3|4148.3|4155.3|4149.3|4152.7|4146.7|3
1732898820000|2024-11-29 16:47:00|4153.8|4147.8|4152.2|4146.2|4153.8|4147.8|4152.2|4146.2|37
1732898830000|2024-11-29 16:47:10|||||||||3
1732898840000|2024-11-29 16:47:20|4151.2|4145.2|4153.2|4147.2|4153.2|4147.2|4151.2|4145.2|5
1732898850000|2024-11-29 16:47:30|4153.1|4147.1|4152.8|4146.8|4153.2|4147.2|4152.3|4146.3|1
1732898860000|2024-11-29 16:47:40|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4151.8|4145.8|2
1732898870000|2024-11-29 16:47:50|||||||||2
1732898880000|2024-11-29 16:48:00|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|9
1732898890000|2024-11-29 16:48:10|4153.3|4147.3|4151.2|4145.2|4153.3|4147.3|4151.2|4145.2|22
1732898900000|2024-11-29 16:48:20|4149.7|4143.7|4151.2|4145.2|4151.3|4145.3|4149.7|4143.7|17
1732898910000|2024-11-29 16:48:30|4149.2|4143.2|4149.3|4143.3|4149.3|4143.3|4149.2|4143.2|27
1732898920000|2024-11-29 16:48:40|4149.8|4143.8|4150.2|4144.2|4150.2|4144.2|4149.7|4143.7|7
1732898930000|2024-11-29 16:48:50|4150.3|4144.3|4149.7|4143.7|4151.2|4145.2|4149.7|4143.7|7
1732898940000|2024-11-29 16:49:00|4149.3|4143.3|4148.7|4142.7|4149.7|4143.7|4147.7|4141.7|15
1732898950000|2024-11-29 16:49:10|4148.8|4142.8|4148.3|4142.3|4150.7|4144.7|4148.3|4142.3|17
1732898960000|2024-11-29 16:49:20|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.2|4141.2|14
1732898970000|2024-11-29 16:49:30|4147.7|4141.7|4150.7|4144.7|4150.7|4144.7|4147.7|4141.7|11
1732898980000|2024-11-29 16:49:40|4151.2|4145.2|4150.3|4144.3|4151.2|4145.2|4149.8|4143.8|15
1732898990000|2024-11-29 16:49:50|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|1
1732899000000|2024-11-29 16:50:00|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4148.3|4142.3|20
1732899010000|2024-11-29 16:50:10|4149.8|4143.8|4151.3|4145.3|4151.3|4145.3|4149.8|4143.8|29
1732899020000|2024-11-29 16:50:20|4150.8|4144.8|4150.8|4144.8|4151.2|4145.2|4150.3|4144.3|4
1732899030000|2024-11-29 16:50:30|4150.7|4144.7|4152.2|4146.2|4152.2|4146.2|4150.7|4144.7|29
1732899040000|2024-11-29 16:50:40|4151.8|4145.8|4152.7|4146.7|4153.2|4147.2|4151.8|4145.8|12
1732899050000|2024-11-29 16:50:50|4152.3|4146.3|4150.8|4144.8|4152.3|4146.3|4150.8|4144.8|5
1732899060000|2024-11-29 16:51:00|4151.7|4145.7|4151.3|4145.3|4151.7|4145.7|4151.3|4145.3|1
1732899070000|2024-11-29 16:51:10|4150.3|4144.3|4150.2|4144.2|4150.8|4144.8|4149.8|4143.8|10
1732899080000|2024-11-29 16:51:20|4149.8|4143.8|4150.3|4144.3|4151.3|4145.3|4149.8|4143.8|7
1732899090000|2024-11-29 16:51:30|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|2
1732899100000|2024-11-29 16:51:40|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|1
1732899110000|2024-11-29 16:51:50|||||||||1
1732899120000|2024-11-29 16:52:00|4149.8|4143.8|4150.8|4144.8|4151.3|4145.3|4149.8|4143.8|20
1732899130000|2024-11-29 16:52:10|4150.7|4144.7|4150.8|4144.8|4150.8|4144.8|4150.3|4144.3|3
1732899140000|2024-11-29 16:52:20|4151.3|4145.3|4152.3|4146.3|4152.3|4146.3|4151.3|4145.3|10
1732899150000|2024-11-29 16:52:30|4153.2|4147.2|4153.3|4147.3|4153.7|4147.7|4153.2|4147.2|11
1732899160000|2024-11-29 16:52:40|4152.4|4146.4|4151.3|4145.3|4152.4|4146.4|4151.3|4145.3|18
1732899170000|2024-11-29 16:52:50|4151.8|4145.8|4153.3|4147.3|4153.8|4147.8|4151.8|4145.8|83
1732899180000|2024-11-29 16:53:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.7|4148.7|14
1732899190000|2024-11-29 16:53:10|4155.3|4149.3|4158.3|4152.3|4158.3|4152.3|4155.3|4149.3|11
1732899200000|2024-11-29 16:53:20|4159.7|4153.7|4159.7|4153.7|4160.2|4154.2|4159.2|4153.2|81
1732899210000|2024-11-29 16:53:30|4159.2|4153.2|4160.2|4154.2|4160.2|4154.2|4159.2|4153.2|1
1732899220000|2024-11-29 16:53:40|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.6|4153.6|6
1732899230000|2024-11-29 16:53:50|4158.7|4152.7|4158.2|4152.2|4158.7|4152.7|4157.7|4151.7|7
1732899240000|2024-11-29 16:54:00|4157.7|4151.7|4158.7|4152.7|4158.7|4152.7|4157.7|4151.7|21
1732899250000|2024-11-29 16:54:10|4156.2|4150.2|4158.2|4152.2|4159.7|4153.7|4156.2|4150.2|23
1732899260000|2024-11-29 16:54:20|4159.7|4153.7|4160.7|4154.7|4161.2|4155.2|4159.7|4153.7|10
1732899270000|2024-11-29 16:54:30|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|7
1732899280000|2024-11-29 16:54:40|4160.7|4154.7|4160.7|4154.7|4161.2|4155.2|4160.2|4154.2|7
1732899290000|2024-11-29 16:54:50|4161.1|4155.1|4159.2|4153.2|4161.2|4155.2|4159.2|4153.2|9
1732899300000|2024-11-29 16:55:00|4159.1|4153.1|4157.2|4151.2|4159.1|4153.1|4156.2|4150.2|13
1732899310000|2024-11-29 16:55:10|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.7|4151.7|7
1732899320000|2024-11-29 16:55:20|4156.2|4150.2|4155.2|4149.2|4156.2|4150.2|4155.2|4149.2|27
1732899330000|2024-11-29 16:55:30|4155.7|4149.7|4158.2|4152.2|4158.2|4152.2|4155.7|4149.7|36
1732899340000|2024-11-29 16:55:40|4158.1|4152.1|4158.7|4152.7|4158.7|4152.7|4157.2|4151.2|23
1732899350000|2024-11-29 16:55:50|4156.7|4150.7|4157.2|4151.2|4158.2|4152.2|4155.7|4149.7|17
1732899360000|2024-11-29 16:56:00|4156.8|4150.8|4157.2|4151.2|4157.2|4151.2|4155.3|4149.3|9
1732899370000|2024-11-29 16:56:10|4155.8|4149.8|4156.2|4150.2|4156.2|4150.2|4155.3|4149.3|2
1732899380000|2024-11-29 16:56:20|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4
1732899390000|2024-11-29 16:56:30|4157.3|4151.3|4158.7|4152.7|4159.2|4153.2|4157.3|4151.3|15
1732899400000|2024-11-29 16:56:40|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|1
1732899410000|2024-11-29 16:56:50|4159.7|4153.7|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|4
1732899420000|2024-11-29 16:57:00|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.6|4153.6|3
1732899430000|2024-11-29 16:57:10|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|0
1732899440000|2024-11-29 16:57:20|||||||||2
1732899450000|2024-11-29 16:57:30|4160.7|4154.7|4162.6|4156.6|4162.6|4156.6|4160.7|4154.7|6
1732899460000|2024-11-29 16:57:40|4162.7|4156.7|4163.1|4157.1|4163.1|4157.1|4162.7|4156.7|1
1732899470000|2024-11-29 16:57:50|4162.7|4156.7|4163.1|4157.1|4163.1|4157.1|4162.1|4156.1|11
1732899480000|2024-11-29 16:58:00|||||||||3
1732899490000|2024-11-29 16:58:10|4162.7|4156.7|4161.2|4155.2|4162.7|4156.7|4161.2|4155.2|6
1732899500000|2024-11-29 16:58:20|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|5
1732899510000|2024-11-29 16:58:30|4162.7|4156.7|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|4
1732899520000|2024-11-29 16:58:40|4163.7|4157.7|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|6
1732899530000|2024-11-29 16:58:50|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|3
1732899540000|2024-11-29 16:59:00|4162.7|4156.7|4162.2|4156.2|4162.7|4156.7|4161.2|4155.2|7
1732899550000|2024-11-29 16:59:10|||||||||2
1732899560000|2024-11-29 16:59:20|||||||||6
1732899570000|2024-11-29 16:59:30|||||||||9
1732899590000|2024-11-29 16:59:50|4163.2|4157.2|4159.7|4153.7|4163.2|4157.2|4159.7|4153.7|76
1732899600000|2024-11-29 17:00:00|4156.7|4150.7|4152.2|4146.2|4157.2|4151.2|4152.2|4146.2|34
1732899610000|2024-11-29 17:00:10|4152.7|4146.7|4151.2|4145.2|4153.2|4147.2|4151.2|4145.2|7
1732899620000|2024-11-29 17:00:20|4151.7|4145.7|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|3
1732899630000|2024-11-29 17:00:30|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|10
1732899640000|2024-11-29 17:00:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4152.7|4146.7|4
1732899650000|2024-11-29 17:00:50|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|3
1732899660000|2024-11-29 17:01:00|4153.1|4147.1|4150.7|4144.7|4153.1|4147.1|4150.7|4144.7|10
1732899670000|2024-11-29 17:01:10|4151.1|4145.1|4152.2|4146.2|4152.2|4146.2|4151.1|4145.1|1
1732899680000|2024-11-29 17:01:20|4152.1|4146.1|4152.2|4146.2|4152.2|4146.2|4151.6|4145.6|1
1732899690000|2024-11-29 17:01:30|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|9
1732899700000|2024-11-29 17:01:40|4151.2|4145.2|4149.2|4143.2|4151.7|4145.7|4149.2|4143.2|16
1732899710000|2024-11-29 17:01:50|4150|4144|4149.2|4143.2|4150.2|4144.2|4148.2|4142.2|22
1732899720000|2024-11-29 17:02:00|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4148.2|4142.2|9
1732899730000|2024-11-29 17:02:10|4148.7|4142.7|4149.2|4143.2|4149.2|4143.2|4147.7|4141.7|22
1732899740000|2024-11-29 17:02:20|||||||||2
1732899760000|2024-11-29 17:02:40|4149.1|4143.1|4148.2|4142.2|4149.1|4143.1|4148.2|4142.2|4
1732899770000|2024-11-29 17:02:50|||||||||1
1732899780000|2024-11-29 17:03:00|4148.6|4142.6|4149.1|4143.1|4149.1|4143.1|4148.6|4142.6|6
1732899790000|2024-11-29 17:03:10|4148.6|4142.6|4148.7|4142.7|4148.7|4142.7|4148.6|4142.6|3
1732899800000|2024-11-29 17:03:20|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1732899810000|2024-11-29 17:03:30|4147.2|4141.2|4147.6|4141.6|4148|4142|4147.2|4141.2|10
1732899820000|2024-11-29 17:03:40|4148|4142|4147.2|4141.2|4148|4142|4147.2|4141.2|0
1732899830000|2024-11-29 17:03:50|4148|4142|4148.1|4142.1|4148.1|4142.1|4148|4142|3
1732899840000|2024-11-29 17:04:00|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|2
1732899850000|2024-11-29 17:04:10|4149.1|4143.1|4148.1|4142.1|4149.1|4143.1|4147.6|4141.6|16
1732899860000|2024-11-29 17:04:20|4148.2|4142.2|4148.1|4142.1|4148.2|4142.2|4148.1|4142.1|0
1732899870000|2024-11-29 17:04:30|4147.6|4141.6|4148.1|4142.1|4148.1|4142.1|4147.6|4141.6|1
1732899880000|2024-11-29 17:04:40|4147.2|4141.2|4146.6|4140.6|4147.2|4141.2|4146.6|4140.6|11
1732899890000|2024-11-29 17:04:50|4146.1|4140.1|4146.2|4140.2|4146.2|4140.2|4146.1|4140.1|3
1732899900000|2024-11-29 17:05:00|4146.1|4140.1|4146.2|4140.2|4146.2|4140.2|4146.1|4140.1|136
1732899910000|2024-11-29 17:05:10|4145.2|4139.2|4145.1|4139.1|4145.2|4139.2|4145.1|4139.1|47
1732899920000|2024-11-29 17:05:20|4144.2|4138.2|4144.2|4138.2|4144.7|4138.7|4144.1|4138.1|7
1732899930000|2024-11-29 17:05:30|4144.1|4138.1|4148.7|4142.7|4148.7|4142.7|4144.1|4138.1|14
1732899940000|2024-11-29 17:05:40|4148.6|4142.6|4148.1|4142.1|4148.6|4142.6|4148.1|4142.1|4
1732899950000|2024-11-29 17:05:50|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|2
1732899960000|2024-11-29 17:06:00|4148.1|4142.1|4148.2|4142.2|4148.7|4142.7|4147.2|4141.2|16
1732899970000|2024-11-29 17:06:10|4147.2|4141.2|4148.2|4142.2|4149.2|4143.2|4147.2|4141.2|37
1732899980000|2024-11-29 17:06:20|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148|4142|13
1732899990000|2024-11-29 17:06:30|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|11
1732900000000|2024-11-29 17:06:40|||||||||5
1732900010000|2024-11-29 17:06:50|4148.1|4142.1|4148.2|4142.2|4148.2|4142.2|4148.1|4142.1|1
1732900020000|2024-11-29 17:07:00|4149.2|4143.2|4150.7|4144.7|4150.7|4144.7|4149.2|4143.2|4
1732900030000|2024-11-29 17:07:10|4150.6|4144.6|4150.6|4144.6|4151.1|4145.1|4150.6|4144.6|7
1732900040000|2024-11-29 17:07:20|4150.7|4144.7|4149.2|4143.2|4151.1|4145.1|4148.6|4142.6|18
1732900050000|2024-11-29 17:07:30|4149.1|4143.1|4148.2|4142.2|4149.2|4143.2|4148.1|4142.1|14
1732900060000|2024-11-29 17:07:40|||||||||4
1732900070000|2024-11-29 17:07:50|4148.7|4142.7|4149.2|4143.2|4149.7|4143.7|4148.7|4142.7|14
1732900080000|2024-11-29 17:08:00|4149.1|4143.1|4149.1|4143.1|4150.1|4144.1|4148.2|4142.2|29
1732900090000|2024-11-29 17:08:10|4149.2|4143.2|4149.1|4143.1|4149.2|4143.2|4149.1|4143.1|15
1732900100000|2024-11-29 17:08:20|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|3
1732900110000|2024-11-29 17:08:30|||||||||8
1732900120000|2024-11-29 17:08:40|4151.1|4145.1|4150.1|4144.1|4151.1|4145.1|4150.1|4144.1|10
1732900130000|2024-11-29 17:08:50|4150.2|4144.2|4149.6|4143.6|4150.2|4144.2|4148.2|4142.2|14
1732900140000|2024-11-29 17:09:00|4150.1|4144.1|4149.6|4143.6|4150.1|4144.1|4149.2|4143.2|7
1732900150000|2024-11-29 17:09:10|4150.1|4144.1|4150.2|4144.2|4150.6|4144.6|4149.2|4143.2|19
1732900160000|2024-11-29 17:09:20|4151.1|4145.1|4149.2|4143.2|4151.1|4145.1|4149.2|4143.2|14
1732900170000|2024-11-29 17:09:30|4149.7|4143.7|4152.2|4146.2|4152.6|4146.6|4149.7|4143.7|8
1732900180000|2024-11-29 17:09:40|4152.1|4146.1|4151.2|4145.2|4152.1|4146.1|4151.2|4145.2|28
1732900190000|2024-11-29 17:09:50|||||||||24
1732900200000|2024-11-29 17:10:00|4150.6|4144.6|4150.2|4144.2|4150.7|4144.7|4149.6|4143.6|12
1732900210000|2024-11-29 17:10:10|4150.1|4144.1|4151.2|4145.2|4151.2|4145.2|4149.7|4143.7|9
1732900220000|2024-11-29 17:10:20|4152.6|4146.6|4153.1|4147.1|4153.2|4147.2|4152.6|4146.6|26
1732900230000|2024-11-29 17:10:30|4152.1|4146.1|4151.1|4145.1|4152.1|4146.1|4151.1|4145.1|11
1732900240000|2024-11-29 17:10:40|4150.6|4144.6|4150.6|4144.6|4150.7|4144.7|4150.2|4144.2|4
1732900250000|2024-11-29 17:10:50|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.1|4144.1|0
1732900260000|2024-11-29 17:11:00|4150.1|4144.1|4148.2|4142.2|4150.1|4144.1|4148.2|4142.2|13
1732900270000|2024-11-29 17:11:10|4148|4142|4148.2|4142.2|4148.2|4142.2|4148|4142|7
1732900300000|2024-11-29 17:11:40|||||||||3
1732900310000|2024-11-29 17:11:50|4147.2|4141.2|4146.2|4140.2|4147.2|4141.2|4145.7|4139.7|25
1732900320000|2024-11-29 17:12:00|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|3
1732900330000|2024-11-29 17:12:10|4143.7|4137.7|4139.2|4133.2|4143.7|4137.7|4139.2|4133.2|38
1732900340000|2024-11-29 17:12:20|4138.3|4132.3|4137.7|4131.7|4138.7|4132.7|4137.3|4131.3|12
1732900350000|2024-11-29 17:12:30|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|7
1732900360000|2024-11-29 17:12:40|4137.3|4131.3|4139.3|4133.3|4139.3|4133.3|4137.3|4131.3|11
1732900370000|2024-11-29 17:12:50|4138.8|4132.8|4139.2|4133.2|4139.3|4133.3|4138.8|4132.8|2
1732900380000|2024-11-29 17:13:00|4138.8|4132.8|4138.8|4132.8|4140.3|4134.3|4138.8|4132.8|17
1732900390000|2024-11-29 17:13:10|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4138.8|4132.8|1
1732900400000|2024-11-29 17:13:20|4138.8|4132.8|4139.3|4133.3|4141.3|4135.3|4138.8|4132.8|21
1732900410000|2024-11-29 17:13:30|4139.2|4133.2|4139.7|4133.7|4140.2|4134.2|4138.3|4132.3|12
1732900420000|2024-11-29 17:13:40|4139.3|4133.3|4137.8|4131.8|4139.3|4133.3|4137.8|4131.8|12
1732900430000|2024-11-29 17:13:50|4137.7|4131.7|4138.3|4132.3|4138.3|4132.3|4137.3|4131.3|7
1732900440000|2024-11-29 17:14:00|4138.1|4132.1|4137.3|4131.3|4138.1|4132.1|4136.3|4130.3|14
1732900450000|2024-11-29 17:14:10|4136.8|4130.8|4138.2|4132.2|4138.2|4132.2|4136.8|4130.8|4
1732900460000|2024-11-29 17:14:20|4137.3|4131.3|4137.8|4131.8|4137.8|4131.8|4137.3|4131.3|4
1732900470000|2024-11-29 17:14:30|4137.3|4131.3|4138.2|4132.2|4138.2|4132.2|4137.2|4131.2|3
1732900480000|2024-11-29 17:14:40|4137.8|4131.8|4135.8|4129.8|4137.8|4131.8|4135.8|4129.8|15
1732900490000|2024-11-29 17:14:50|4135.7|4129.7|4135.7|4129.7|4135.8|4129.8|4135.3|4129.3|3
1732900500000|2024-11-29 17:15:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|3
1732900510000|2024-11-29 17:15:10|4134.3|4128.3|4136.3|4130.3|4136.3|4130.3|4134.3|4128.3|12
1732900520000|2024-11-29 17:15:20|4138.2|4132.2|4138.3|4132.3|4138.7|4132.7|4137.7|4131.7|11
1732900530000|2024-11-29 17:15:30|4140.2|4134.2|4141.3|4135.3|4141.3|4135.3|4139.8|4133.8|18
1732900540000|2024-11-29 17:15:40|4141.2|4135.2|4140.7|4134.7|4142.2|4136.2|4140.3|4134.3|20
1732900550000|2024-11-29 17:15:50|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140.2|4134.2|3
1732900560000|2024-11-29 17:16:00|4142.3|4136.3|4144.3|4138.3|4144.7|4138.7|4142.3|4136.3|19
1732900570000|2024-11-29 17:16:10|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|12
1732900580000|2024-11-29 17:16:20|4143.2|4137.2|4143.3|4137.3|4143.3|4137.3|4142.3|4136.3|7
1732900590000|2024-11-29 17:16:30|4142.8|4136.8|4142.3|4136.3|4142.8|4136.8|4142.3|4136.3|2
1732900600000|2024-11-29 17:16:40|4142.7|4136.7|4144.3|4138.3|4144.8|4138.8|4142.7|4136.7|11
1732900610000|2024-11-29 17:16:50|4144.2|4138.2|4148.2|4142.2|4149.2|4143.2|4144.2|4138.2|179
1732900620000|2024-11-29 17:17:00|||||||||9
1732900630000|2024-11-29 17:17:10|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|17
1732900640000|2024-11-29 17:17:20|4146.3|4140.3|4146.2|4140.2|4146.7|4140.7|4145.2|4139.2|5
1732900650000|2024-11-29 17:17:30|4146.7|4140.7|4147.2|4141.2|4147.2|4141.2|4146.7|4140.7|1
1732900660000|2024-11-29 17:17:40|4149.2|4143.2|4150.2|4144.2|4150.2|4144.2|4149.2|4143.2|76
1732900670000|2024-11-29 17:17:50|4150.7|4144.7|4152.3|4146.3|4152.3|4146.3|4150.7|4144.7|2
1732900680000|2024-11-29 17:18:00|4151.8|4145.8|4151.8|4145.8|4152.2|4146.2|4151.7|4145.7|1
1732900690000|2024-11-29 17:18:10|4152.3|4146.3|4154.2|4148.2|4154.3|4148.3|4152.3|4146.3|6
1732900700000|2024-11-29 17:18:20|4153.8|4147.8|4149.2|4143.2|4154.2|4148.2|4149.2|4143.2|44
1732900710000|2024-11-29 17:18:30|4149.3|4143.3|4151.3|4145.3|4151.8|4145.8|4147.7|4141.7|40
1732900720000|2024-11-29 17:18:40|4152.2|4146.2|4153.7|4147.7|4153.8|4147.8|4152.2|4146.2|13
1732900730000|2024-11-29 17:18:50|4153.8|4147.8|4150.8|4144.8|4153.8|4147.8|4150.3|4144.3|14
1732900740000|2024-11-29 17:19:00|4150.4|4144.4|4150.3|4144.3|4150.4|4144.4|4150.3|4144.3|1
1732900750000|2024-11-29 17:19:10|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|3
1732900760000|2024-11-29 17:19:20|4149.8|4143.8|4148.3|4142.3|4149.8|4143.8|4148.3|4142.3|14
1732900770000|2024-11-29 17:19:30|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|14
1732900780000|2024-11-29 17:19:40|4148.8|4142.8|4148.3|4142.3|4148.8|4142.8|4148.3|4142.3|2
1732900790000|2024-11-29 17:19:50|4149.3|4143.3|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|10
1732900800000|2024-11-29 17:20:00|4148.3|4142.3|4146.8|4140.8|4148.3|4142.3|4146.7|4140.7|28
1732900810000|2024-11-29 17:20:10|4147.3|4141.3|4145.8|4139.8|4147.3|4141.3|4145.8|4139.8|3
1732900820000|2024-11-29 17:20:20|4145.3|4139.3|4144.8|4138.8|4145.3|4139.3|4144.3|4138.3|16
1732900830000|2024-11-29 17:20:30|||||||||1
1732900840000|2024-11-29 17:20:40|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1732900850000|2024-11-29 17:20:50|4145.2|4139.2|4143.3|4137.3|4145.3|4139.3|4143.3|4137.3|9
1732900860000|2024-11-29 17:21:00|||||||||78
1732900870000|2024-11-29 17:21:10|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.4|4136.4|13
1732900880000|2024-11-29 17:21:20|||||||||1
1732900890000|2024-11-29 17:21:30|||||||||31
1732900900000|2024-11-29 17:21:40|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.3|4136.3|23
1732900910000|2024-11-29 17:21:50|4144.3|4138.3|4143.3|4137.3|4144.3|4138.3|4143.3|4137.3|4
1732900920000|2024-11-29 17:22:00|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|2
1732900930000|2024-11-29 17:22:10|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|5
1732900950000|2024-11-29 17:22:30|4143.8|4137.8|4145.3|4139.3|4145.8|4139.8|4143.8|4137.8|6
1732900960000|2024-11-29 17:22:40|4144.8|4138.8|4144.3|4138.3|4144.8|4138.8|4143.8|4137.8|10
1732900970000|2024-11-29 17:22:50|4144.8|4138.8|4145.3|4139.3|4145.3|4139.3|4144.3|4138.3|6
1732900980000|2024-11-29 17:23:00|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|5
1732900990000|2024-11-29 17:23:10|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|3
1732901000000|2024-11-29 17:23:20|4146.8|4140.8|4146.7|4140.7|4146.8|4140.8|4146.7|4140.7|1
1732901010000|2024-11-29 17:23:30|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|1
1732901020000|2024-11-29 17:23:40|4146.7|4140.7|4146.2|4140.2|4146.7|4140.7|4145.8|4139.8|7
1732901030000|2024-11-29 17:23:50|4146.3|4140.3|4154.7|4148.7|4154.7|4148.7|4146.2|4140.2|89
1732901040000|2024-11-29 17:24:00|4155.2|4149.2|4153.7|4147.7|4155.7|4149.7|4153.7|4147.7|15
1732901050000|2024-11-29 17:24:10|4149.7|4143.7|4153.7|4147.7|4154.2|4148.2|4149.2|4143.2|32
1732901060000|2024-11-29 17:24:20|4153.2|4147.2|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|1
1732901070000|2024-11-29 17:24:30|4153.6|4147.6|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|152
1732901080000|2024-11-29 17:24:40|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.2|4146.2|5
1732901090000|2024-11-29 17:24:50|4152.2|4146.2|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|2
1732901100000|2024-11-29 17:25:00|4151.3|4145.3|4149.2|4143.2|4151.3|4145.3|4149.2|4143.2|14
1732901110000|2024-11-29 17:25:10|4148.7|4142.7|4150.7|4144.7|4150.7|4144.7|4148.7|4142.7|7
1732901120000|2024-11-29 17:25:20|4150.2|4144.2|4148.2|4142.2|4151.2|4145.2|4148.2|4142.2|15
1732901130000|2024-11-29 17:25:30|4147.7|4141.7|4146.7|4140.7|4147.7|4141.7|4146.2|4140.2|11
1732901140000|2024-11-29 17:25:40|4146.2|4140.2|4146.7|4140.7|4146.7|4140.7|4146.2|4140.2|2
1732901150000|2024-11-29 17:25:50|4146.3|4140.3|4146.2|4140.2|4146.3|4140.3|4146.2|4140.2|4
1732901160000|2024-11-29 17:26:00|4145.7|4139.7|4146.7|4140.7|4146.7|4140.7|4145.7|4139.7|3
1732901170000|2024-11-29 17:26:10|4147.2|4141.2|4150.2|4144.2|4150.2|4144.2|4147.2|4141.2|16
1732901180000|2024-11-29 17:26:20|||||||||1
1732901190000|2024-11-29 17:26:30|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.2|4143.2|3
1732901200000|2024-11-29 17:26:40|4149.2|4143.2|4150.2|4144.2|4150.2|4144.2|4149.2|4143.2|7
1732901210000|2024-11-29 17:26:50|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.2|4143.2|2
1732901220000|2024-11-29 17:27:00|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|1
1732901230000|2024-11-29 17:27:10|4149.7|4143.7|4153.7|4147.7|4153.7|4147.7|4149.7|4143.7|15
1732901240000|2024-11-29 17:27:20|4154.2|4148.2|4154.7|4148.7|4155.2|4149.2|4154.2|4148.2|11
1732901250000|2024-11-29 17:27:30|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|8
1732901260000|2024-11-29 17:27:40|4154.6|4148.6|4154.2|4148.2|4154.6|4148.6|4154.2|4148.2|1
1732901270000|2024-11-29 17:27:50|4153.7|4147.7|4154.7|4148.7|4154.7|4148.7|4153.7|4147.7|4
1732901280000|2024-11-29 17:28:00|4155.2|4149.2|4154.2|4148.2|4156.2|4150.2|4154.2|4148.2|16
1732901290000|2024-11-29 17:28:10|4154.3|4148.3|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|3
1732901300000|2024-11-29 17:28:20|4153.2|4147.2|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|8
1732901310000|2024-11-29 17:28:30|4151.8|4145.8|4151.2|4145.2|4152.2|4146.2|4151.2|4145.2|12
1732901320000|2024-11-29 17:28:40|4155.1|4149.1|4155.7|4149.7|4155.7|4149.7|4154.2|4148.2|13
1732901330000|2024-11-29 17:28:50|4156.2|4150.2|4153.7|4147.7|4156.2|4150.2|4153.7|4147.7|9
1732901340000|2024-11-29 17:29:00|4153.2|4147.2|4156.2|4150.2|4156.2|4150.2|4153.2|4147.2|6
1732901350000|2024-11-29 17:29:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.2|4149.2|40
1732901360000|2024-11-29 17:29:20|4155.3|4149.3|4153.2|4147.2|4155.7|4149.7|4153.2|4147.2|6
1732901370000|2024-11-29 17:29:30|4153.7|4147.7|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|2
1732901380000|2024-11-29 17:29:40|4152.7|4146.7|4154.2|4148.2|4154.2|4148.2|4152.7|4146.7|12
1732901390000|2024-11-29 17:29:50|4153.2|4147.2|4153.7|4147.7|4154.7|4148.7|4153.2|4147.2|12
1732901400000|2024-11-29 17:30:00|4153.2|4147.2|4154.7|4148.7|4154.7|4148.7|4153.2|4147.2|12
1732901410000|2024-11-29 17:30:10|4154.2|4148.2|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|6
1732901420000|2024-11-29 17:30:20|4155.2|4149.2|4156.2|4150.2|4156.2|4150.2|4155.2|4149.2|8
1732901430000|2024-11-29 17:30:30|4157.6|4151.6|4160.1|4154.1|4160.6|4154.6|4157.6|4151.6|179
1732901440000|2024-11-29 17:30:40|4161|4155|4160.1|4154.1|4161|4155|4160.1|4154.1|12
1732901450000|2024-11-29 17:30:50|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|5
1732901460000|2024-11-29 17:31:00|4160.1|4154.1|4159.7|4153.7|4160.1|4154.1|4155.7|4149.7|97
1732901470000|2024-11-29 17:31:10|4159.2|4153.2|4159.2|4153.2|4160.2|4154.2|4158.7|4152.7|12
1732901480000|2024-11-29 17:31:20|4158.7|4152.7|4159.6|4153.6|4159.6|4153.6|4158.7|4152.7|4
1732901490000|2024-11-29 17:31:30|4159.2|4153.2|4159.6|4153.6|4159.7|4153.7|4159.2|4153.2|3
1732901500000|2024-11-29 17:31:40|4160.6|4154.6|4160.7|4154.7|4161.6|4155.6|4160.6|4154.6|26
1732901510000|2024-11-29 17:31:50|4160.2|4154.2|4160.7|4154.7|4161.2|4155.2|4160.2|4154.2|6
1732901520000|2024-11-29 17:32:00|4160.2|4154.2|4160.2|4154.2|4160.6|4154.6|4159.7|4153.7|7
1732901530000|2024-11-29 17:32:10|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4159.7|4153.7|12
1732901540000|2024-11-29 17:32:20|4161.2|4155.2|4159.2|4153.2|4161.2|4155.2|4158.6|4152.6|5
1732901550000|2024-11-29 17:32:30|4159.6|4153.6|4158.7|4152.7|4159.6|4153.6|4158.7|4152.7|3
1732901560000|2024-11-29 17:32:40|4158.2|4152.2|4159.7|4153.7|4159.7|4153.7|4158.2|4152.2|2
1732901570000|2024-11-29 17:32:50|4160.2|4154.2|4161.2|4155.2|4161.6|4155.6|4160.2|4154.2|3
1732901580000|2024-11-29 17:33:00|4160.7|4154.7|4160.2|4154.2|4161.2|4155.2|4159.7|4153.7|2
1732901590000|2024-11-29 17:33:10|4159.7|4153.7|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|7
1732901600000|2024-11-29 17:33:20|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.2|4153.2|3
1732901610000|2024-11-29 17:33:30|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.7|4154.7|10
1732901620000|2024-11-29 17:33:40|4160.7|4154.7|4159.7|4153.7|4160.7|4154.7|4159.2|4153.2|9
1732901630000|2024-11-29 17:33:50|4159.6|4153.6|4160.7|4154.7|4160.7|4154.7|4159.6|4153.6|3
1732901640000|2024-11-29 17:34:00|4160.2|4154.2|4162.2|4156.2|4162.2|4156.2|4158.2|4152.2|32
1732901650000|2024-11-29 17:34:10|4162.7|4156.7|4164.2|4158.2|4164.2|4158.2|4162.2|4156.2|27
1732901660000|2024-11-29 17:34:20|4163.7|4157.7|4162.2|4156.2|4164.2|4158.2|4162.2|4156.2|41
1732901670000|2024-11-29 17:34:30|4162.7|4156.7|4161.2|4155.2|4162.7|4156.7|4160.7|4154.7|13
1732901680000|2024-11-29 17:34:40|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|1
1732901690000|2024-11-29 17:34:50|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|1
1732901700000|2024-11-29 17:35:00|4162.2|4156.2|4159.9|4153.9|4162.2|4156.2|4159.9|4153.9|30
1732901710000|2024-11-29 17:35:10|4160.3|4154.3|4158.7|4152.7|4160.3|4154.3|4158.3|4152.3|4
1732901720000|2024-11-29 17:35:20|4158.3|4152.3|4155.3|4149.3|4158.3|4152.3|4155.3|4149.3|13
1732901730000|2024-11-29 17:35:30|4155.8|4149.8|4157.9|4151.9|4157.9|4151.9|4155.8|4149.8|7
1732901740000|2024-11-29 17:35:40|4158.7|4152.7|4159.8|4153.8|4160.2|4154.2|4157.8|4151.8|11
1732901750000|2024-11-29 17:35:50|4159.9|4153.9|4159.3|4153.3|4159.9|4153.9|4159.3|4153.3|0
1732901760000|2024-11-29 17:36:00|4158.9|4152.9|4159.8|4153.8|4160.9|4154.9|4158.9|4152.9|12
1732901770000|2024-11-29 17:36:10|4159.9|4153.9|4160.9|4154.9|4160.9|4154.9|4159.9|4153.9|1
1732901780000|2024-11-29 17:36:20|4160.8|4154.8|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|3
1732901790000|2024-11-29 17:36:30|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|11
1732901800000|2024-11-29 17:36:40|4161.2|4155.2|4159.8|4153.8|4161.2|4155.2|4159.8|4153.8|5
1732901810000|2024-11-29 17:36:50|4159.7|4153.7|4159.8|4153.8|4160.2|4154.2|4159.3|4153.3|3
1732901820000|2024-11-29 17:37:00|4159.4|4153.4|4158.8|4152.8|4159.4|4153.4|4158.8|4152.8|3
1732901830000|2024-11-29 17:37:10|4159.2|4153.2|4159.3|4153.3|4159.3|4153.3|4159.2|4153.2|0
1732901840000|2024-11-29 17:37:20|4159.2|4153.2|4159.3|4153.3|4159.3|4153.3|4158.8|4152.8|2
1732901850000|2024-11-29 17:37:30|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|2
1732901860000|2024-11-29 17:37:40|4159.3|4153.3|4159.3|4153.3|4159.4|4153.4|4159.3|4153.3|1
1732901870000|2024-11-29 17:37:50|4158.4|4152.4|4159.3|4153.3|4159.3|4153.3|4158.4|4152.4|3
1732901880000|2024-11-29 17:38:00|4159.4|4153.4|4159.3|4153.3|4159.4|4153.4|4158.8|4152.8|2
1732901890000|2024-11-29 17:38:10|4159.7|4153.7|4159.7|4153.7|4160.2|4154.2|4159.3|4153.3|26
1732901900000|2024-11-29 17:38:20|4159.8|4153.8|4157.7|4151.7|4159.8|4153.8|4157.3|4151.3|2
1732901910000|2024-11-29 17:38:30|4157.3|4151.3|4157.7|4151.7|4157.7|4151.7|4157.3|4151.3|1
1732901920000|2024-11-29 17:38:40|4157.3|4151.3|4157.3|4151.3|4157.7|4151.7|4156.8|4150.8|0
1732901930000|2024-11-29 17:38:50|4157.2|4151.2|4155.7|4149.7|4157.3|4151.3|4155.7|4149.7|4
1732901940000|2024-11-29 17:39:00|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|5
1732901950000|2024-11-29 17:39:10|4154.7|4148.7|4154.4|4148.4|4154.8|4148.8|4153.9|4147.9|18
1732901960000|2024-11-29 17:39:20|4156.8|4150.8|4155.8|4149.8|4156.8|4150.8|4155.3|4149.3|8
1732901970000|2024-11-29 17:39:30|4155.3|4149.3|4152.7|4146.7|4155.8|4149.8|4152.7|4146.7|5
1732901980000|2024-11-29 17:39:40|4152.8|4146.8|4153.3|4147.3|4154.3|4148.3|4152.8|4146.8|12
1732901990000|2024-11-29 17:39:50|4152.4|4146.4|4153.4|4147.4|4153.4|4147.4|4152.2|4146.2|11
1732902000000|2024-11-29 17:40:00|4153.3|4147.3|4152.3|4146.3|4153.4|4147.4|4152.3|4146.3|2
1732902010000|2024-11-29 17:40:10|4152.8|4146.8|4153.2|4147.2|4153.7|4147.7|4152.3|4146.3|24
1732902020000|2024-11-29 17:40:20|4153.7|4147.7|4152.3|4146.3|4153.7|4147.7|4152.2|4146.2|13
1732902030000|2024-11-29 17:40:30|4152.7|4146.7|4151.7|4145.7|4152.7|4146.7|4151.3|4145.3|9
1732902040000|2024-11-29 17:40:40|4151.3|4145.3|4151.7|4145.7|4151.7|4145.7|4151.3|4145.3|6
1732902050000|2024-11-29 17:40:50|4151.3|4145.3|4149.3|4143.3|4151.7|4145.7|4149.3|4143.3|10
1732902060000|2024-11-29 17:41:00|4149.4|4143.4|4149.3|4143.3|4149.4|4143.4|4149.3|4143.3|19
1732902070000|2024-11-29 17:41:10|4148.7|4142.7|4147.2|4141.2|4149.2|4143.2|4147.2|4141.2|22
1732902080000|2024-11-29 17:41:20|4147.3|4141.3|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|9
1732902090000|2024-11-29 17:41:30|4148.2|4142.2|4147.2|4141.2|4148.2|4142.2|4147.2|4141.2|10
1732902100000|2024-11-29 17:41:40|4147.3|4141.3|4148.3|4142.3|4150.7|4144.7|4147.2|4141.2|29
1732902110000|2024-11-29 17:41:50|4148.2|4142.2|4148.3|4142.3|4148.3|4142.3|4147.7|4141.7|7
1732902120000|2024-11-29 17:42:00|4147.8|4141.8|4149.2|4143.2|4149.2|4143.2|4147.8|4141.8|6
1732902130000|2024-11-29 17:42:10|4149.4|4143.4|4150.3|4144.3|4151.2|4145.2|4149.4|4143.4|18
1732902140000|2024-11-29 17:42:20|4150.7|4144.7|4152.3|4146.3|4152.3|4146.3|4150.7|4144.7|4
1732902150000|2024-11-29 17:42:30|4152.7|4146.7|4152.7|4146.7|4153.2|4147.2|4152.2|4146.2|9
1732902160000|2024-11-29 17:42:40|4152.3|4146.3|4153.2|4147.2|4153.2|4147.2|4152.3|4146.3|3
1732902170000|2024-11-29 17:42:50|4151.7|4145.7|4152.3|4146.3|4152.3|4146.3|4151.7|4145.7|8
1732902180000|2024-11-29 17:43:00|4151.9|4145.9|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|0
1732902190000|2024-11-29 17:43:10|4152.4|4146.4|4153.3|4147.3|4153.8|4147.8|4152.4|4146.4|11
1732902200000|2024-11-29 17:43:20|4153.2|4147.2|4155.2|4149.2|4155.2|4149.2|4153.2|4147.2|12
1732902210000|2024-11-29 17:43:30|4155.3|4149.3|4156.4|4150.4|4156.4|4150.4|4155.3|4149.3|4
1732902220000|2024-11-29 17:43:40|4157.3|4151.3|4155.7|4149.7|4157.7|4151.7|4155.3|4149.3|41
1732902230000|2024-11-29 17:43:50|4155.3|4149.3|4156.3|4150.3|4156.4|4150.4|4155.3|4149.3|5
1732902240000|2024-11-29 17:44:00|4156.8|4150.8|4157.4|4151.4|4158.4|4152.4|4156.8|4150.8|50
1732902250000|2024-11-29 17:44:10|4157.3|4151.3|4157.4|4151.4|4157.4|4151.4|4156.9|4150.9|25
1732902260000|2024-11-29 17:44:20|4157.8|4151.8|4157.9|4151.9|4159.8|4153.8|4156.9|4150.9|22
1732902270000|2024-11-29 17:44:30|||||||||6
1732902280000|2024-11-29 17:44:40|4156.9|4150.9|4159.7|4153.7|4159.7|4153.7|4156.9|4150.9|34
1732902290000|2024-11-29 17:44:50|4159.8|4153.8|4159.3|4153.3|4160.4|4154.4|4158.9|4152.9|8
1732902300000|2024-11-29 17:45:00|4159.4|4153.4|4164.3|4158.3|4164.3|4158.3|4159.4|4153.4|51
1732902310000|2024-11-29 17:45:10|4164.2|4158.2|4163.8|4157.8|4164.2|4158.2|4162.9|4156.9|26
1732902320000|2024-11-29 17:45:20|4163.4|4157.4|4163.7|4157.7|4163.8|4157.8|4163.3|4157.3|3
1732902330000|2024-11-29 17:45:30|4163.8|4157.8|4163.2|4157.2|4164.7|4158.7|4163.2|4157.2|17
1732902340000|2024-11-29 17:45:40|||||||||7
1732902350000|2024-11-29 17:45:50|||||||||3
1732902360000|2024-11-29 17:46:00|4162.7|4156.7|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|7
1732902370000|2024-11-29 17:46:10|4162.7|4156.7|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|5
1732902380000|2024-11-29 17:46:20|||||||||2
1732902390000|2024-11-29 17:46:30|4162.3|4156.3|4162.2|4156.2|4162.8|4156.8|4162.2|4156.2|16
1732902400000|2024-11-29 17:46:40|4162.3|4156.3|4162.8|4156.8|4163.2|4157.2|4162.3|4156.3|9
1732902410000|2024-11-29 17:46:50|4163.2|4157.2|4164.2|4158.2|4165.3|4159.3|4163.2|4157.2|7
1732902420000|2024-11-29 17:47:00|4163.7|4157.7|4165.8|4159.8|4165.8|4159.8|4163.3|4157.3|11
1732902430000|2024-11-29 17:47:10|4166.3|4160.3|4164.8|4158.8|4166.3|4160.3|4164.3|4158.3|13
1732902440000|2024-11-29 17:47:20|4164.9|4158.9|4166.9|4160.9|4166.9|4160.9|4163.4|4157.4|21
1732902450000|2024-11-29 17:47:30|4166.4|4160.4|4167.3|4161.3|4167.3|4161.3|4166.4|4160.4|7
1732902460000|2024-11-29 17:47:40|4166.9|4160.9|4166.9|4160.9|4167.2|4161.2|4166.2|4160.2|5
1732902470000|2024-11-29 17:47:50|4166.4|4160.4|4166.3|4160.3|4166.9|4160.9|4166.3|4160.3|2
1732902480000|2024-11-29 17:48:00|4166.9|4160.9|4165.9|4159.9|4167.2|4161.2|4165.3|4159.3|15
1732902490000|2024-11-29 17:48:10|4166.4|4160.4|4166.9|4160.9|4166.9|4160.9|4165.8|4159.8|8
1732902500000|2024-11-29 17:48:20|4166.8|4160.8|4166.9|4160.9|4166.9|4160.9|4166.3|4160.3|6
1732902510000|2024-11-29 17:48:30|4170.2|4164.2|4171.9|4165.9|4171.9|4165.9|4170.2|4164.2|16
1732902520000|2024-11-29 17:48:40|4171.8|4165.8|4171.9|4165.9|4172.8|4166.8|4171.8|4165.8|15
1732902530000|2024-11-29 17:48:50|4173.4|4167.4|4172.8|4166.8|4173.4|4167.4|4172.8|4166.8|17
1732902540000|2024-11-29 17:49:00|4174.4|4168.4|4173.4|4167.4|4174.4|4168.4|4172.9|4166.9|18
1732902550000|2024-11-29 17:49:10|4173.9|4167.9|4173.8|4167.8|4174.3|4168.3|4173.4|4167.4|7
1732902560000|2024-11-29 17:49:20|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4
1732902570000|2024-11-29 17:49:30|4173.8|4167.8|4174.8|4168.8|4174.8|4168.8|4173.8|4167.8|5
1732902580000|2024-11-29 17:49:40|4174.9|4168.9|4174.9|4168.9|4175.3|4169.3|4174.3|4168.3|3
1732902590000|2024-11-29 17:49:50|||||||||13
1732902600000|2024-11-29 17:50:00|4174.8|4168.8|4170.9|4164.9|4174.8|4168.8|4169.4|4163.4|109
1732902610000|2024-11-29 17:50:10|4170.4|4164.4|4173.3|4167.3|4173.3|4167.3|4170.3|4164.3|21
1732902620000|2024-11-29 17:50:20|4173.2|4167.2|4171.4|4165.4|4173.2|4167.2|4171.4|4165.4|12
1732902630000|2024-11-29 17:50:30|4171.9|4165.9|4171.4|4165.4|4173.3|4167.3|4171.4|4165.4|28
1732902640000|2024-11-29 17:50:40|4169.4|4163.4|4170.4|4164.4|4170.9|4164.9|4169.4|4163.4|285
1732902650000|2024-11-29 17:50:50|4170|4164|4170.4|4164.4|4170.4|4164.4|4169.5|4163.5|6
1732902660000|2024-11-29 17:51:00|4169.4|4163.4|4165.4|4159.4|4169.4|4163.4|4165.4|4159.4|43
1732902670000|2024-11-29 17:51:10|4164.5|4158.5|4165.4|4159.4|4165.4|4159.4|4163.9|4157.9|15
1732902680000|2024-11-29 17:51:20|4165.9|4159.9|4165.4|4159.4|4166.4|4160.4|4161.1|4155.1|56
1732902690000|2024-11-29 17:51:30|4165|4159|4166|4160|4166|4160|4164|4158|9
1732902700000|2024-11-29 17:51:40|4165.5|4159.5|4165|4159|4165.5|4159.5|4162.5|4156.5|29
1732902710000|2024-11-29 17:51:50|4164.9|4158.9|4165.9|4159.9|4166.5|4160.5|4164.5|4158.5|25
1732902720000|2024-11-29 17:52:00|4165.5|4159.5|4164.5|4158.5|4165.9|4159.9|4163|4157|46
1732902730000|2024-11-29 17:52:10|4165|4159|4165.4|4159.4|4165.4|4159.4|4163.5|4157.5|22
1732902740000|2024-11-29 17:52:20|4165.9|4159.9|4165.4|4159.4|4166|4160|4165.4|4159.4|5
1732902750000|2024-11-29 17:52:30|||||||||8
1732902760000|2024-11-29 17:52:40|||||||||2
1732902770000|2024-11-29 17:52:50|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4162.9|4156.9|12
1732902780000|2024-11-29 17:53:00|4163.5|4157.5|4163.5|4157.5|4164.5|4158.5|4163.4|4157.4|15
1732902790000|2024-11-29 17:53:10|4163.4|4157.4|4164.9|4158.9|4165.4|4159.4|4163.4|4157.4|26
1732902800000|2024-11-29 17:53:20|4164.5|4158.5|4163.9|4157.9|4164.9|4158.9|4163.9|4157.9|5
1732902810000|2024-11-29 17:53:30|4164|4158|4163.4|4157.4|4164|4158|4163.4|4157.4|5
1732902820000|2024-11-29 17:53:40|4162.9|4156.9|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|12
1732902830000|2024-11-29 17:53:50|4161.9|4155.9|4160|4154|4162|4156|4159.9|4153.9|12
1732902840000|2024-11-29 17:54:00|4159.9|4153.9|4160|4154|4160.5|4154.5|4159|4153|5
1732902850000|2024-11-29 17:54:10|4159|4153|4159|4153|4160|4154|4158|4152|16
1732902860000|2024-11-29 17:54:20|4158.5|4152.5|4158.9|4152.9|4159|4153|4157.9|4151.9|16
1732902870000|2024-11-29 17:54:30|4158.4|4152.4|4158.9|4152.9|4158.9|4152.9|4158.4|4152.4|3
1732902880000|2024-11-29 17:54:40|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159|4153|8
1732902890000|2024-11-29 17:54:50|4159.4|4153.4|4160|4154|4160|4154|4158.9|4152.9|13
1732902900000|2024-11-29 17:55:00|4159.5|4153.5|4158|4152|4159.5|4153.5|4157.4|4151.4|36
1732902910000|2024-11-29 17:55:10|4158.4|4152.4|4163.4|4157.4|4163.4|4157.4|4158|4152|28
1732902920000|2024-11-29 17:55:20|4164.4|4158.4|4164|4158|4166.4|4160.4|4163.9|4157.9|47
1732902930000|2024-11-29 17:55:30|4164.4|4158.4|4165|4159|4165|4159|4164|4158|11
1732902940000|2024-11-29 17:55:40|4164.9|4158.9|4164|4158|4165|4159|4164|4158|1
1732902950000|2024-11-29 17:55:50|4164.4|4158.4|4165|4159|4165.4|4159.4|4164|4158|3
1732902960000|2024-11-29 17:56:00|4165.4|4159.4|4165|4159|4165.4|4159.4|4165|4159|5
1732902970000|2024-11-29 17:56:10|4164.5|4158.5|4166.5|4160.5|4166.5|4160.5|4164.5|4158.5|14
1732902980000|2024-11-29 17:56:20|4166.4|4160.4|4167|4161|4167|4161|4166.4|4160.4|93
1732902990000|2024-11-29 17:56:30|4166.4|4160.4|4167.9|4161.9|4168.4|4162.4|4166.4|4160.4|30
1732903000000|2024-11-29 17:56:40|4168|4162|4167.9|4161.9|4168|4162|4167.5|4161.5|12
1732903010000|2024-11-29 17:56:50|4169.5|4163.5|4169.9|4163.9|4170|4164|4169.5|4163.5|21
1732903020000|2024-11-29 17:57:00|4170|4164|4169|4163|4170|4164|4167.4|4161.4|27
1732903030000|2024-11-29 17:57:10|4168.9|4162.9|4168|4162|4168.9|4162.9|4167.9|4161.9|11
1732903040000|2024-11-29 17:57:20|4168.9|4162.9|4170.5|4164.5|4171|4165|4168.9|4162.9|30
1732903050000|2024-11-29 17:57:30|4170.9|4164.9|4171.9|4165.9|4172|4166|4170.5|4164.5|40
1732903060000|2024-11-29 17:57:40|4172.4|4166.4|4173|4167|4173|4167|4172.4|4166.4|19
1732903070000|2024-11-29 17:57:50|4174|4168|4175.4|4169.4|4175.5|4169.5|4173.4|4167.4|39
1732903080000|2024-11-29 17:58:00|4174.5|4168.5|4169.9|4163.9|4174.9|4168.9|4169.9|4163.9|36
1732903090000|2024-11-29 17:58:10|4169|4163|4168.4|4162.4|4169.4|4163.4|4167.4|4161.4|24
1732903100000|2024-11-29 17:58:20|4167.9|4161.9|4169.4|4163.4|4169.9|4163.9|4167.9|4161.9|30
1732903110000|2024-11-29 17:58:30|4169|4163|4169.9|4163.9|4170|4164|4169|4163|17
1732903120000|2024-11-29 17:58:40|4171.4|4165.4|4172.9|4166.9|4172.9|4166.9|4171.4|4165.4|36
1732903130000|2024-11-29 17:58:50|4172.4|4166.4|4173|4167|4174.9|4168.9|4171.9|4165.9|37
1732903140000|2024-11-29 17:59:00|4172.9|4166.9|4182.5|4176.5|4182.5|4176.5|4171.9|4165.9|232
1732903150000|2024-11-29 17:59:10|4181.9|4175.9|4182.4|4176.4|4183|4177|4181.4|4175.4|169
1732903160000|2024-11-29 17:59:20|4182.9|4176.9|4182.9|4176.9|4183|4177|4182.4|4176.4|113
1732903170000|2024-11-29 17:59:30|4182.4|4176.4|4183.4|4177.4|4183.4|4177.4|4178|4172|149
1732903180000|2024-11-29 17:59:40|4183.5|4177.5|4184.4|4178.4|4184.4|4178.4|4182.4|4176.4|104
1732903190000|2024-11-29 17:59:50|4184.5|4178.5|4182.4|4176.4|4185.4|4179.4|4182.4|4176.4|120
1732903200000|2024-11-29 18:00:00|4181.9|4175.9|4181.4|4175.4|4182.4|4176.4|4179.9|4173.9|111
1732903210000|2024-11-29 18:00:10|4181.5|4175.5|4179.4|4173.4|4182.9|4176.9|4178.9|4172.9|84
1732903220000|2024-11-29 18:00:20|4178.9|4172.9|4178.9|4172.9|4179.4|4173.4|4178.4|4172.4|45
1732903230000|2024-11-29 18:00:30|4178.5|4172.5|4179.4|4173.4|4179.4|4173.4|4177.9|4171.9|40
1732903240000|2024-11-29 18:00:40|4178.5|4172.5|4178.4|4172.4|4178.5|4172.5|4178.4|4172.4|47
1732903250000|2024-11-29 18:00:50|4178.5|4172.5|4180.9|4174.9|4180.9|4174.9|4178.5|4172.5|47
1732903260000|2024-11-29 18:01:00|4181.4|4175.4|4179.4|4173.4|4181.4|4175.4|4179.4|4173.4|63
1732903270000|2024-11-29 18:01:10|4176.4|4170.4|4178.3|4172.3|4178.8|4172.8|4176.4|4170.4|28
1732903280000|2024-11-29 18:01:20|4178.4|4172.4|4180.4|4174.4|4180.4|4174.4|4178.4|4172.4|189
1732903290000|2024-11-29 18:01:30|4180.3|4174.3|4180.5|4174.5|4180.5|4174.5|4180.3|4174.3|61
1732903300000|2024-11-29 18:01:40|4180.4|4174.4|4180.4|4174.4|4180.5|4174.5|4180.4|4174.4|16
1732903310000|2024-11-29 18:01:50|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|25
1732903320000|2024-11-29 18:02:00|4180|4174|4180.4|4174.4|4180.4|4174.4|4180|4174|16
1732903330000|2024-11-29 18:02:10|4180|4174|4180|4174|4180|4174|4180|4174|11
1732903340000|2024-11-29 18:02:20|4180.4|4174.4|4180.5|4174.5|4180.5|4174.5|4180.4|4174.4|24
1732903350000|2024-11-29 18:02:30|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.4|4173.4|27
1732903360000|2024-11-29 18:02:40|4179.4|4173.4|4179.4|4173.4|4179.5|4173.5|4179.4|4173.4|19
1732903370000|2024-11-29 18:02:50|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|9
1732903380000|2024-11-29 18:03:00|4177.5|4171.5|4174|4168|4177.5|4171.5|4174|4168|54
1732903390000|2024-11-29 18:03:10|4173.9|4167.9|4173.9|4167.9|4175.4|4169.4|4173.9|4167.9|18
1732903400000|2024-11-29 18:03:20|4174.4|4168.4|4175.9|4169.9|4175.9|4169.9|4174.4|4168.4|15
1732903410000|2024-11-29 18:03:30|4175.4|4169.4|4177.4|4171.4|4177.4|4171.4|4175.4|4169.4|11
1732903420000|2024-11-29 18:03:40|4179.9|4173.9|4179.4|4173.4|4179.9|4173.9|4178.9|4172.9|42
1732903430000|2024-11-29 18:03:50|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|30
1732903440000|2024-11-29 18:04:00|4179.3|4173.3|4179.3|4173.3|4180.3|4174.3|4179.3|4173.3|17
1732903450000|2024-11-29 18:04:10|4179.4|4173.4|4181.8|4175.8|4182.2|4176.2|4177.9|4171.9|34
1732903460000|2024-11-29 18:04:20|4181.4|4175.4|4179.4|4173.4|4181.4|4175.4|4178.4|4172.4|27
1732903470000|2024-11-29 18:04:30|4179.9|4173.9|4179.9|4173.9|4180.4|4174.4|4179.4|4173.4|11
1732903480000|2024-11-29 18:04:40|4180.4|4174.4|4180.3|4174.3|4180.4|4174.4|4179.9|4173.9|24
1732903490000|2024-11-29 18:04:50|4180.8|4174.8|4181.4|4175.4|4181.9|4175.9|4180.4|4174.4|68
1733101200000|2024-12-02 01:00:00|4179.5|4173.5|4170.3|4164.3|4179.7|4173.7|4169.9|4163.9|43
1733101210000|2024-12-02 01:00:10|4170.2|4164.2|4176.3|4170.3|4176.7|4170.7|4168.3|4162.3|34
1733101220000|2024-12-02 01:00:20|4176.7|4170.7|4175.3|4169.3|4178.3|4172.3|4174.9|4168.9|5
1733101230000|2024-12-02 01:00:30|4175.7|4169.7|4172.7|4166.7|4175.8|4169.8|4172.3|4166.3|10
1733101240000|2024-12-02 01:00:40|4173.1|4167.1|4173.3|4167.3|4174.3|4168.3|4172.8|4166.8|12
1733101250000|2024-12-02 01:00:50|4173.8|4167.8|4172.9|4166.9|4175.7|4169.7|4172.9|4166.9|7
1733101260000|2024-12-02 01:01:00|4172.8|4166.8|4163.9|4157.9|4172.9|4166.9|4163.9|4157.9|15
1733101270000|2024-12-02 01:01:10|4163.8|4157.8|4163.3|4157.3|4164.3|4158.3|4161.8|4155.8|11
1733101280000|2024-12-02 01:01:20|4162.4|4156.4|4161.8|4155.8|4162.4|4156.4|4160.8|4154.8|9
1733101290000|2024-12-02 01:01:30|4161.3|4155.3|4160.8|4154.8|4162.3|4156.3|4160.8|4154.8|8
1733101300000|2024-12-02 01:01:40|4161.4|4155.4|4159.8|4153.8|4161.4|4155.4|4158.3|4152.3|15
1733101310000|2024-12-02 01:01:50|4159.4|4153.4|4159.8|4153.8|4159.8|4153.8|4159.3|4153.3|0
1733101320000|2024-12-02 01:02:00|4160.4|4154.4|4157.8|4151.8|4160.8|4154.8|4156.3|4150.3|20
1733101330000|2024-12-02 01:02:10|4158.8|4152.8|4158.2|4152.2|4158.8|4152.8|4158.2|4152.2|3
1733101340000|2024-12-02 01:02:20|4157.7|4151.7|4159.2|4153.2|4159.2|4153.2|4157.7|4151.7|7
1733101350000|2024-12-02 01:02:30|4162.3|4156.3|4161.4|4155.4|4163.3|4157.3|4160.3|4154.3|23
1733101360000|2024-12-02 01:02:40|4161|4155|4159.8|4153.8|4161|4155|4159.8|4153.8|2
1733101370000|2024-12-02 01:02:50|4160.3|4154.3|4162.2|4156.2|4162.2|4156.2|4160.3|4154.3|3
1733101380000|2024-12-02 01:03:00|4162.7|4156.7|4160.8|4154.8|4162.8|4156.8|4159.3|4153.3|11
1733101390000|2024-12-02 01:03:10|4161.2|4155.2|4161.7|4155.7|4162.2|4156.2|4160.7|4154.7|1
1733101400000|2024-12-02 01:03:20|4162.2|4156.2|4161.2|4155.2|4162.2|4156.2|4161.2|4155.2|1
1733101410000|2024-12-02 01:03:30|4160.3|4154.3|4165.8|4159.8|4165.8|4159.8|4160.3|4154.3|4
1733101420000|2024-12-02 01:03:40|4165.4|4159.4|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|2
1733101430000|2024-12-02 01:03:50|4165.4|4159.4|4164.8|4158.8|4165.4|4159.4|4164.8|4158.8|0
1733101440000|2024-12-02 01:04:00|4165.4|4159.4|4162.8|4156.8|4165.8|4159.8|4162.8|4156.8|8
1733101450000|2024-12-02 01:04:10|4163.8|4157.8|4162.8|4156.8|4163.8|4157.8|4162.8|4156.8|10
1733101460000|2024-12-02 01:04:20|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|3
1733101470000|2024-12-02 01:04:30|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|2
1733101480000|2024-12-02 01:04:40|4159.4|4153.4|4159.2|4153.2|4159.4|4153.4|4158.8|4152.8|0
1733101490000|2024-12-02 01:04:50|4158.8|4152.8|4159.2|4153.2|4159.4|4153.4|4158.8|4152.8|1
1733101500000|2024-12-02 01:05:00|4159.3|4153.3|4159.2|4153.2|4159.3|4153.3|4158.8|4152.8|0
1733101510000|2024-12-02 01:05:10|4158.9|4152.9|4158.7|4152.7|4159.2|4153.2|4158.2|4152.2|1
1733101520000|2024-12-02 01:05:20|4158.8|4152.8|4157.8|4151.8|4158.8|4152.8|4157.8|4151.8|3
1733101530000|2024-12-02 01:05:30|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|5
1733101540000|2024-12-02 01:05:40|4158.9|4152.9|4158.8|4152.8|4159.2|4153.2|4157.8|4151.8|9
1733101550000|2024-12-02 01:05:50|4159.3|4153.3|4159.8|4153.8|4159.8|4153.8|4159.3|4153.3|2
1733101560000|2024-12-02 01:06:00|4160|4154|4159.8|4153.8|4161.8|4155.8|4159.8|4153.8|12
1733101570000|2024-12-02 01:06:10|4160.3|4154.3|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|2
1733101580000|2024-12-02 01:06:20|4160.2|4154.2|4160.3|4154.3|4160.8|4154.8|4160.2|4154.2|2
1733101590000|2024-12-02 01:06:30|||||||||1
1733101600000|2024-12-02 01:06:40|4159.3|4153.3|4157.8|4151.8|4159.3|4153.3|4157.7|4151.7|5
1733101610000|2024-12-02 01:06:50|4158.1|4152.1|4158.2|4152.2|4158.2|4152.2|4157.7|4151.7|1
1733101620000|2024-12-02 01:07:00|4158.7|4152.7|4158.2|4152.2|4158.8|4152.8|4158.2|4152.2|0
1733101630000|2024-12-02 01:07:10|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1733101640000|2024-12-02 01:07:20|4158.4|4152.4|4157.2|4151.2|4158.4|4152.4|4157.2|4151.2|5
1733101650000|2024-12-02 01:07:30|||||||||1
1733101660000|2024-12-02 01:07:40|4156.8|4150.8|4156.7|4150.7|4157.3|4151.3|4156.7|4150.7|1
1733101680000|2024-12-02 01:08:00|4156.9|4150.9|4157.8|4151.8|4157.8|4151.8|4156.9|4150.9|5
1733101690000|2024-12-02 01:08:10|4157|4151|4156.8|4150.8|4157|4151|4156.7|4150.7|1
1733101700000|2024-12-02 01:08:20|4156.7|4150.7|4156.8|4150.8|4156.8|4150.8|4156.7|4150.7|0
1733101710000|2024-12-02 01:08:30|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|4
1733101720000|2024-12-02 01:08:40|4156.8|4150.8|4156.2|4150.2|4156.8|4150.8|4156.2|4150.2|2
1733101730000|2024-12-02 01:08:50|4156.3|4150.3|4156.2|4150.2|4156.3|4150.3|4156.2|4150.2|1
1733101740000|2024-12-02 01:09:00|4156.3|4150.3|4156.3|4150.3|4156.8|4150.8|4156.3|4150.3|3
1733101750000|2024-12-02 01:09:10|4155.9|4149.9|4156.8|4150.8|4157.8|4151.8|4155.9|4149.9|75
1733101770000|2024-12-02 01:09:30|||||||||1
1733101780000|2024-12-02 01:09:40|4157.4|4151.4|4155.8|4149.8|4157.4|4151.4|4155.8|4149.8|7
1733101790000|2024-12-02 01:09:50|4155.9|4149.9|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|1
1733101800000|2024-12-02 01:10:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.2|4148.2|2
1733101810000|2024-12-02 01:10:10|4154.4|4148.4|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|0
1733101820000|2024-12-02 01:10:20|4155.8|4149.8|4155.8|4149.8|4156.2|4150.2|4155.8|4149.8|3
1733101830000|2024-12-02 01:10:30|4156.2|4150.2|4157.3|4151.3|4157.3|4151.3|4156.2|4150.2|1
1733101840000|2024-12-02 01:10:40|4157.2|4151.2|4161.3|4155.3|4161.8|4155.8|4157.2|4151.2|1
1733101850000|2024-12-02 01:10:50|4160.7|4154.7|4161.8|4155.8|4161.8|4155.8|4160.7|4154.7|4
1733101860000|2024-12-02 01:11:00|4162.2|4156.2|4164.1|4158.1|4164.7|4158.7|4162.2|4156.2|4
1733101870000|2024-12-02 01:11:10|4163.6|4157.6|4163.6|4157.6|4164.6|4158.6|4163.1|4157.1|3
1733101880000|2024-12-02 01:11:20|4163.1|4157.1|4164.6|4158.6|4165.6|4159.6|4162.7|4156.7|4
1733101890000|2024-12-02 01:11:30|||||||||1
1733101900000|2024-12-02 01:11:40|4164.7|4158.7|4163.6|4157.6|4164.7|4158.7|4163.6|4157.6|1
1733101910000|2024-12-02 01:11:50|4164.1|4158.1|4164.2|4158.2|4164.6|4158.6|4164.1|4158.1|0
1733101920000|2024-12-02 01:12:00|4164.1|4158.1|4164.6|4158.6|4164.6|4158.6|4163.2|4157.2|2
1733101930000|2024-12-02 01:12:10|4164.7|4158.7|4164.1|4158.1|4165.2|4159.2|4164.1|4158.1|2
1733101950000|2024-12-02 01:12:30|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|2
1733101960000|2024-12-02 01:12:40|4164.6|4158.6|4164.2|4158.2|4164.6|4158.6|4164.1|4158.1|22
1733101970000|2024-12-02 01:12:50|4164.7|4158.7|4164.2|4158.2|4164.7|4158.7|4163.7|4157.7|1
1733101980000|2024-12-02 01:13:00|4164.7|4158.7|4164.2|4158.2|4164.7|4158.7|4164.2|4158.2|0
1733101990000|2024-12-02 01:13:10|4164.7|4158.7|4164.7|4158.7|4165.2|4159.2|4164.7|4158.7|2
1733102000000|2024-12-02 01:13:20|4164.2|4158.2|4164.2|4158.2|4164.7|4158.7|4164.2|4158.2|1
1733102020000|2024-12-02 01:13:40|4164.1|4158.1|4163.7|4157.7|4164.2|4158.2|4163.2|4157.2|2
1733102030000|2024-12-02 01:13:50|||||||||1
1733102040000|2024-12-02 01:14:00|4164.2|4158.2|4166.2|4160.2|4166.2|4160.2|4164.2|4158.2|8
1733102050000|2024-12-02 01:14:10|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4167.2|4161.2|5
1733102070000|2024-12-02 01:14:30|4168.6|4162.6|4170.2|4164.2|4170.2|4164.2|4168.2|4162.2|4
1733102080000|2024-12-02 01:14:40|4170.7|4164.7|4173.8|4167.8|4176.4|4170.4|4170.7|4164.7|30
1733102090000|2024-12-02 01:14:50|4173.3|4167.3|4172.8|4166.8|4173.8|4167.8|4172.8|4166.8|3
1733102100000|2024-12-02 01:15:00|4173.2|4167.2|4172.8|4166.8|4173.2|4167.2|4172.8|4166.8|1
1733102110000|2024-12-02 01:15:10|4173.2|4167.2|4173.2|4167.2|4173.3|4167.3|4173.2|4167.2|0
1733102120000|2024-12-02 01:15:20|4172.7|4166.7|4171.3|4165.3|4172.7|4166.7|4171.2|4165.2|3
1733102130000|2024-12-02 01:15:30|4171.7|4165.7|4169.8|4163.8|4171.7|4165.7|4169.8|4163.8|3
1733102140000|2024-12-02 01:15:40|4170.3|4164.3|4168.9|4162.9|4170.3|4164.3|4168.9|4162.9|2
1733102150000|2024-12-02 01:15:50|4169.2|4163.2|4169.4|4163.4|4169.4|4163.4|4169.2|4163.2|0
1733102160000|2024-12-02 01:16:00|4169.3|4163.3|4169.4|4163.4|4170.3|4164.3|4169.2|4163.2|2
1733102170000|2024-12-02 01:16:10|4169.3|4163.3|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|1
1733102180000|2024-12-02 01:16:20|4168.4|4162.4|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|1
1733102190000|2024-12-02 01:16:30|4168.4|4162.4|4168.3|4162.3|4168.4|4162.4|4168.3|4162.3|0
1733102200000|2024-12-02 01:16:40|4168.4|4162.4|4169.3|4163.3|4170.2|4164.2|4168.4|4162.4|3
1733102210000|2024-12-02 01:16:50|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|3
1733102220000|2024-12-02 01:17:00|4170.7|4164.7|4169.8|4163.8|4170.8|4164.8|4169.8|4163.8|2
1733102230000|2024-12-02 01:17:10|4169.3|4163.3|4168.8|4162.8|4169.4|4163.4|4168.8|4162.8|1
1733102240000|2024-12-02 01:17:20|4169.4|4163.4|4168.8|4162.8|4169.4|4163.4|4168.8|4162.8|3
1733102260000|2024-12-02 01:17:40|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|3
1733102270000|2024-12-02 01:17:50|4168.3|4162.3|4169.4|4163.4|4169.8|4163.8|4168.3|4162.3|9
1733102280000|2024-12-02 01:18:00|4169.3|4163.3|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|2
1733102290000|2024-12-02 01:18:10|4171.2|4165.2|4170.2|4164.2|4171.2|4165.2|4170.2|4164.2|0
1733102310000|2024-12-02 01:18:30|||||||||1
1733102320000|2024-12-02 01:18:40|4169.2|4163.2|4168.2|4162.2|4169.2|4163.2|4168.2|4162.2|3
1733102330000|2024-12-02 01:18:50|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1733102340000|2024-12-02 01:19:00|4168.8|4162.8|4168.7|4162.7|4169.2|4163.2|4168.2|4162.2|2
1733102350000|2024-12-02 01:19:10|4168.8|4162.8|4169.7|4163.7|4169.7|4163.7|4168.8|4162.8|2
1733102360000|2024-12-02 01:19:20|4169.2|4163.2|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|5
1733102370000|2024-12-02 01:19:30|4170.7|4164.7|4170.8|4164.8|4171.2|4165.2|4170.7|4164.7|0
1733102380000|2024-12-02 01:19:40|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|3
1733102390000|2024-12-02 01:19:50|4171.4|4165.4|4171.8|4165.8|4172.2|4166.2|4171.3|4165.3|1
1733102400000|2024-12-02 01:20:00|4172.2|4166.2|4171.7|4165.7|4172.2|4166.2|4171.2|4165.2|3
1733102410000|2024-12-02 01:20:10|4171.9|4165.9|4171.7|4165.7|4172.2|4166.2|4171.3|4165.3|11
1733102420000|2024-12-02 01:20:20|4172.2|4166.2|4173.2|4167.2|4173.2|4167.2|4172.2|4166.2|3
1733102430000|2024-12-02 01:20:30|4173.1|4167.1|4173.7|4167.7|4174.1|4168.1|4172.3|4166.3|2
1733102440000|2024-12-02 01:20:40|4173.2|4167.2|4174.2|4168.2|4174.2|4168.2|4173.2|4167.2|2
1733102450000|2024-12-02 01:20:50|4174.1|4168.1|4175.1|4169.1|4175.1|4169.1|4173.7|4167.7|1
1733102460000|2024-12-02 01:21:00|4174.7|4168.7|4175.1|4169.1|4176.1|4170.1|4174.6|4168.6|4
1733102470000|2024-12-02 01:21:10|4174.7|4168.7|4175.1|4169.1|4175.1|4169.1|4174.7|4168.7|0
1733102480000|2024-12-02 01:21:20|4174.7|4168.7|4175.1|4169.1|4175.1|4169.1|4174.7|4168.7|0
1733102490000|2024-12-02 01:21:30|4174.7|4168.7|4174.2|4168.2|4174.7|4168.7|4174.1|4168.1|2
1733102500000|2024-12-02 01:21:40|4174.7|4168.7|4175.7|4169.7|4176.1|4170.1|4174.7|4168.7|1
1733102510000|2024-12-02 01:21:50|4175.3|4169.3|4175.7|4169.7|4176.1|4170.1|4175.1|4169.1|1
1733102520000|2024-12-02 01:22:00|4176.1|4170.1|4177.1|4171.1|4177.2|4171.2|4176.1|4170.1|8
1733102530000|2024-12-02 01:22:10|4177.2|4171.2|4177.1|4171.1|4177.2|4171.2|4177.1|4171.1|1
1733102540000|2024-12-02 01:22:20|4178.3|4172.3|4177.3|4171.3|4178.6|4172.6|4176.7|4170.7|3
1733102560000|2024-12-02 01:22:40|4177.7|4171.7|4178.2|4172.2|4178.7|4172.7|4177.3|4171.3|1
1733102570000|2024-12-02 01:22:50|4178.1|4172.1|4180.1|4174.1|4180.1|4174.1|4178.1|4172.1|2
1733102580000|2024-12-02 01:23:00|4180.7|4174.7|4179.1|4173.1|4180.7|4174.7|4179.1|4173.1|1
1733102590000|2024-12-02 01:23:10|4179.2|4173.2|4179.6|4173.6|4180.1|4174.1|4178.7|4172.7|2
1733102600000|2024-12-02 01:23:20|4179.7|4173.7|4179.1|4173.1|4179.7|4173.7|4179.1|4173.1|1
1733102610000|2024-12-02 01:23:30|4178.7|4172.7|4179.1|4173.1|4179.1|4173.1|4178.1|4172.1|5
1733102620000|2024-12-02 01:23:40|4178.7|4172.7|4180.1|4174.1|4180.5|4174.5|4178.3|4172.3|3
1733102630000|2024-12-02 01:23:50|4180.6|4174.6|4181.2|4175.2|4181.7|4175.7|4180.1|4174.1|13
1733102640000|2024-12-02 01:24:00|4181.1|4175.1|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|1
1733102650000|2024-12-02 01:24:10|4181.7|4175.7|4182.3|4176.3|4182.3|4176.3|4181.7|4175.7|7
1733102660000|2024-12-02 01:24:20|4182.2|4176.2|4182.1|4176.1|4182.2|4176.2|4181.2|4175.2|6
1733102670000|2024-12-02 01:24:30|4181.3|4175.3|4181.7|4175.7|4181.7|4175.7|4181.1|4175.1|1
1733102680000|2024-12-02 01:24:40|4181.3|4175.3|4179.3|4173.3|4181.3|4175.3|4179.3|4173.3|1
1733102690000|2024-12-02 01:24:50|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.1|4173.1|0
1733102700000|2024-12-02 01:25:00|4180.2|4174.2|4179.7|4173.7|4180.2|4174.2|4179.7|4173.7|3
1733102710000|2024-12-02 01:25:10|4179.1|4173.1|4178.7|4172.7|4179.2|4173.2|4178.7|4172.7|1
1733102720000|2024-12-02 01:25:20|4180.1|4174.1|4179.7|4173.7|4180.1|4174.1|4179.7|4173.7|3
1733102730000|2024-12-02 01:25:30|4179.3|4173.3|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|1
1733102740000|2024-12-02 01:25:40|4179.5|4173.5|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|0
1733102750000|2024-12-02 01:25:50|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|0
1733102760000|2024-12-02 01:26:00|4180.1|4174.1|4180.7|4174.7|4180.7|4174.7|4180.1|4174.1|1
1733102770000|2024-12-02 01:26:10|4181.1|4175.1|4181.3|4175.3|4182.1|4176.1|4181.1|4175.1|3
1733102780000|2024-12-02 01:26:20|4181.2|4175.2|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|1
1733102790000|2024-12-02 01:26:30|4180.8|4174.8|4180.7|4174.7|4181.1|4175.1|4180.7|4174.7|0
1733102800000|2024-12-02 01:26:40|4180.3|4174.3|4180.6|4174.6|4181.1|4175.1|4180.2|4174.2|1
1733102810000|2024-12-02 01:26:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1733102820000|2024-12-02 01:27:00|4180.2|4174.2|4179.7|4173.7|4180.7|4174.7|4179.7|4173.7|1
1733102830000|2024-12-02 01:27:10|||||||||1
1733102840000|2024-12-02 01:27:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.3|4172.3|2
1733102850000|2024-12-02 01:27:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|1
1733102870000|2024-12-02 01:27:50|||||||||1
1733102880000|2024-12-02 01:28:00|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.1|4170.1|1
1733102890000|2024-12-02 01:28:10|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4176.1|4170.1|0
1733102910000|2024-12-02 01:28:30|||||||||1
1733102920000|2024-12-02 01:28:40|4176.1|4170.1|4176.2|4170.2|4176.2|4170.2|4176.1|4170.1|0
1733102930000|2024-12-02 01:28:50|4176.3|4170.3|4176.2|4170.2|4176.7|4170.7|4176.1|4170.1|0
1733102940000|2024-12-02 01:29:00|4176.6|4170.6|4175.7|4169.7|4176.6|4170.6|4175.7|4169.7|2
1733102950000|2024-12-02 01:29:10|4174.1|4168.1|4173.6|4167.6|4174.5|4168.5|4173.6|4167.6|6
1733102960000|2024-12-02 01:29:20|4173.7|4167.7|4173.6|4167.6|4173.7|4167.7|4173.6|4167.6|0
1733102970000|2024-12-02 01:29:30|4174.1|4168.1|4173.7|4167.7|4174.1|4168.1|4173.6|4167.6|5
1733102980000|2024-12-02 01:29:40|4173.6|4167.6|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|1
1733102990000|2024-12-02 01:29:50|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1733103000000|2024-12-02 01:30:00|4173.7|4167.7|4173.1|4167.1|4173.7|4167.7|4173.1|4167.1|0
1733103010000|2024-12-02 01:30:10|4172.7|4166.7|4171.7|4165.7|4172.7|4166.7|4170.2|4164.2|7
1733103020000|2024-12-02 01:30:20|4171.3|4165.3|4170.6|4164.6|4171.3|4165.3|4170.6|4164.6|0
1733103030000|2024-12-02 01:30:30|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1733103040000|2024-12-02 01:30:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1733103050000|2024-12-02 01:30:50|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|2
1733103060000|2024-12-02 01:31:00|4169.7|4163.7|4169.1|4163.1|4169.7|4163.7|4169.1|4163.1|1
1733103070000|2024-12-02 01:31:10|4169.2|4163.2|4169.1|4163.1|4169.2|4163.2|4169.1|4163.1|0
1733103090000|2024-12-02 01:31:30|4169.7|4163.7|4169.3|4163.3|4169.7|4163.7|4169.3|4163.3|0
1733103100000|2024-12-02 01:31:40|4169.7|4163.7|4170.2|4164.2|4170.7|4164.7|4169.7|4163.7|4
1733103110000|2024-12-02 01:31:50|4169.3|4163.3|4169.3|4163.3|4171.1|4165.1|4169.3|4163.3|1
1733103120000|2024-12-02 01:32:00|4169.2|4163.2|4170.7|4164.7|4170.7|4164.7|4168.7|4162.7|1
1733103130000|2024-12-02 01:32:10|4170.3|4164.3|4170.2|4164.2|4170.3|4164.3|4170.2|4164.2|0
1733103140000|2024-12-02 01:32:20|4170.1|4164.1|4170.2|4164.2|4170.2|4164.2|4169.7|4163.7|0
1733103160000|2024-12-02 01:32:40|4170.7|4164.7|4170.7|4164.7|4171.2|4165.2|4170.3|4164.3|0
1733103170000|2024-12-02 01:32:50|4170.3|4164.3|4170.7|4164.7|4171.1|4165.1|4170.2|4164.2|0
1733103180000|2024-12-02 01:33:00|4171.2|4165.2|4172.7|4166.7|4173.1|4167.1|4171.2|4165.2|3
1733103190000|2024-12-02 01:33:10|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1733103200000|2024-12-02 01:33:20|4172.7|4166.7|4172.7|4166.7|4173.1|4167.1|4172.2|4166.2|0
1733103210000|2024-12-02 01:33:30|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|0
1733103220000|2024-12-02 01:33:40|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.1|4167.1|1
1733103230000|2024-12-02 01:33:50|4173.7|4167.7|4173.7|4167.7|4174.1|4168.1|4173.2|4167.2|0
1733103240000|2024-12-02 01:34:00|4174.1|4168.1|4172.7|4166.7|4174.1|4168.1|4172.7|4166.7|2
1733103250000|2024-12-02 01:34:10|4173.2|4167.2|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|1
1733103300000|2024-12-02 01:35:00|4173.7|4167.7|4173.2|4167.2|4173.7|4167.7|4173.2|4167.2|3
1733103310000|2024-12-02 01:35:10|4173.7|4167.7|4174.6|4168.6|4174.6|4168.6|4173.7|4167.7|0
1733103320000|2024-12-02 01:35:20|4174.2|4168.2|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|0
1733103330000|2024-12-02 01:35:30|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|1
1733103340000|2024-12-02 01:35:40|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1733103350000|2024-12-02 01:35:50|4173.7|4167.7|4173.7|4167.7|4174.1|4168.1|4173.7|4167.7|0
1733103360000|2024-12-02 01:36:00|4173.1|4167.1|4173.6|4167.6|4173.6|4167.6|4172.7|4166.7|3
1733103370000|2024-12-02 01:36:10|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1733103380000|2024-12-02 01:36:20|4173.3|4167.3|4172.7|4166.7|4173.3|4167.3|4172.2|4166.2|0
1733103390000|2024-12-02 01:36:30|4173.1|4167.1|4173.2|4167.2|4174.1|4168.1|4173.1|4167.1|0
1733103400000|2024-12-02 01:36:40|4172.7|4166.7|4173.1|4167.1|4173.2|4167.2|4172.3|4166.3|0
1733103410000|2024-12-02 01:36:50|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1733103420000|2024-12-02 01:37:00|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|0
1733103430000|2024-12-02 01:37:10|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.3|4166.3|0
1733103440000|2024-12-02 01:37:20|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|0
1733103450000|2024-12-02 01:37:30|4173.1|4167.1|4173.6|4167.6|4173.7|4167.7|4173.1|4167.1|2
1733103460000|2024-12-02 01:37:40|4173.2|4167.2|4174.2|4168.2|4174.2|4168.2|4173.2|4167.2|0
1733103470000|2024-12-02 01:37:50|4173.7|4167.7|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|0
1733103480000|2024-12-02 01:38:00|4174.1|4168.1|4173.2|4167.2|4174.1|4168.1|4172.7|4166.7|0
1733103490000|2024-12-02 01:38:10|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4172.7|4166.7|0
1733103500000|2024-12-02 01:38:20|4172.7|4166.7|4173.1|4167.1|4173.7|4167.7|4172.7|4166.7|0
1733103510000|2024-12-02 01:38:30|4173.2|4167.2|4172.2|4166.2|4173.2|4167.2|4172.2|4166.2|0
1733103520000|2024-12-02 01:38:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1733103530000|2024-12-02 01:38:50|4173.2|4167.2|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|1
1733103540000|2024-12-02 01:39:00|4173.1|4167.1|4173.1|4167.1|4173.2|4167.2|4173.1|4167.1|1
1733103550000|2024-12-02 01:39:10|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|0
1733103560000|2024-12-02 01:39:20|4174.2|4168.2|4173.7|4167.7|4174.2|4168.2|4173.7|4167.7|0
1733103570000|2024-12-02 01:39:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1733103580000|2024-12-02 01:39:40|4174.2|4168.2|4174.7|4168.7|4174.7|4168.7|4174.1|4168.1|0
1733103590000|2024-12-02 01:39:50|4173.6|4167.6|4173.5|4167.5|4173.6|4167.6|4173.1|4167.1|2
1733103600000|2024-12-02 01:40:00|4173.6|4167.6|4173.2|4167.2|4173.6|4167.6|4173.2|4167.2|3
1733103610000|2024-12-02 01:40:10|4173.7|4167.7|4169.2|4163.2|4175.2|4169.2|4169.2|4163.2|4
1733103620000|2024-12-02 01:40:20|4169.1|4163.1|4169.8|4163.8|4169.8|4163.8|4169.1|4163.1|0
1733103630000|2024-12-02 01:40:30|4169.4|4163.4|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|0
1733103640000|2024-12-02 01:40:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.3|4163.3|0
1733103650000|2024-12-02 01:40:50|4169.4|4163.4|4169.3|4163.3|4169.4|4163.4|4169.3|4163.3|0
1733103660000|2024-12-02 01:41:00|4169.2|4163.2|4168.3|4162.3|4169.2|4163.2|4168.3|4162.3|2
1733103670000|2024-12-02 01:41:10|4167.9|4161.9|4167.8|4161.8|4167.9|4161.9|4167.8|4161.8|1
1733103680000|2024-12-02 01:41:20|4166|4160|4166.3|4160.3|4167.3|4161.3|4165.3|4159.3|12
1733103690000|2024-12-02 01:41:30|4165.8|4159.8|4165.7|4159.7|4165.8|4159.8|4165.7|4159.7|0
1733103700000|2024-12-02 01:41:40|4165.8|4159.8|4166.8|4160.8|4166.8|4160.8|4165.8|4159.8|4
1733103710000|2024-12-02 01:41:50|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733103720000|2024-12-02 01:42:00|4166.2|4160.2|4166.8|4160.8|4166.9|4160.9|4166.2|4160.2|1
1733103730000|2024-12-02 01:42:10|4166.9|4160.9|4166.7|4160.7|4167.7|4161.7|4166.7|4160.7|1
1733103740000|2024-12-02 01:42:20|4166.3|4160.3|4166.7|4160.7|4166.7|4160.7|4166.3|4160.3|1
1733103750000|2024-12-02 01:42:30|4168.2|4162.2|4169.2|4163.2|4169.2|4163.2|4168.2|4162.2|2
1733103760000|2024-12-02 01:42:40|4169.3|4163.3|4168.3|4162.3|4169.3|4163.3|4168.3|4162.3|0
1733103770000|2024-12-02 01:42:50|4167.8|4161.8|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|2
1733103780000|2024-12-02 01:43:00|4166.7|4160.7|4166.3|4160.3|4167.2|4161.2|4166.3|4160.3|1
1733103790000|2024-12-02 01:43:10|4165.9|4159.9|4165.8|4159.8|4165.9|4159.9|4165.8|4159.8|0
1733103800000|2024-12-02 01:43:20|4166.3|4160.3|4165.3|4159.3|4166.3|4160.3|4165.3|4159.3|0
1733103810000|2024-12-02 01:43:30|4165.4|4159.4|4165.8|4159.8|4166.3|4160.3|4165.4|4159.4|0
1733103820000|2024-12-02 01:43:40|4165.3|4159.3|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|0
1733103830000|2024-12-02 01:43:50|4165.4|4159.4|4164.8|4158.8|4165.4|4159.4|4164.8|4158.8|0
1733103840000|2024-12-02 01:44:00|4164.9|4158.9|4165.8|4159.8|4165.8|4159.8|4164.9|4158.9|1
1733103850000|2024-12-02 01:44:10|4166.2|4160.2|4166.3|4160.3|4166.8|4160.8|4166.2|4160.2|0
1733103860000|2024-12-02 01:44:20|4166.4|4160.4|4167.4|4161.4|4167.4|4161.4|4166.4|4160.4|0
1733103870000|2024-12-02 01:44:30|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.4|4161.4|1
1733103880000|2024-12-02 01:44:40|4167.4|4161.4|4167.4|4161.4|4167.8|4161.8|4167.3|4161.3|0
1733103890000|2024-12-02 01:44:50|4167.8|4161.8|4167.4|4161.4|4167.8|4161.8|4167.4|4161.4|0
1733103900000|2024-12-02 01:45:00|4167.8|4161.8|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|0
1733103910000|2024-12-02 01:45:10|4168.4|4162.4|4168.2|4162.2|4168.9|4162.9|4168.2|4162.2|0
1733103920000|2024-12-02 01:45:20|4168.3|4162.3|4168.4|4162.4|4168.4|4162.4|4168.3|4162.3|0
1733103940000|2024-12-02 01:45:40|4168.9|4162.9|4169.8|4163.8|4170.3|4164.3|4168.9|4162.9|4
1733103950000|2024-12-02 01:45:50|4168.9|4162.9|4168.8|4162.8|4169.2|4163.2|4168.8|4162.8|5
1733103960000|2024-12-02 01:46:00|4168.3|4162.3|4166.3|4160.3|4168.3|4162.3|4166.2|4160.2|2
1733103970000|2024-12-02 01:46:10|4165.8|4159.8|4165.7|4159.7|4165.8|4159.8|4165.7|4159.7|0
1733103990000|2024-12-02 01:46:30|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1733104000000|2024-12-02 01:46:40|4165.7|4159.7|4165.7|4159.7|4165.8|4159.8|4165.7|4159.7|0
1733104010000|2024-12-02 01:46:50|4164.8|4158.8|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|3
1733104020000|2024-12-02 01:47:00|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|1
1733104030000|2024-12-02 01:47:10|4164.4|4158.4|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1733104040000|2024-12-02 01:47:20|4164.4|4158.4|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|0
1733104050000|2024-12-02 01:47:30|4164.4|4158.4|4164.4|4158.4|4164.8|4158.8|4164.3|4158.3|0
1733104060000|2024-12-02 01:47:40|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.4|4158.4|0
1733104080000|2024-12-02 01:48:00|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.4|4159.4|2
1733104090000|2024-12-02 01:48:10|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|0
1733104100000|2024-12-02 01:48:20|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.4|4159.4|0
1733104110000|2024-12-02 01:48:30|4165.4|4159.4|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|1
1733104120000|2024-12-02 01:48:40|4165.2|4159.2|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|1
1733104130000|2024-12-02 01:48:50|4165.2|4159.2|4165.3|4159.3|4165.3|4159.3|4165.2|4159.2|0
1733104140000|2024-12-02 01:49:00|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4164.3|4158.3|0
1733104150000|2024-12-02 01:49:10|4164.3|4158.3|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|0
1733104160000|2024-12-02 01:49:20|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|1
1733104170000|2024-12-02 01:49:30|4163.7|4157.7|4163.9|4157.9|4163.9|4157.9|4163.7|4157.7|0
1733104180000|2024-12-02 01:49:40|4164.7|4158.7|4164.3|4158.3|4164.7|4158.7|4164.3|4158.3|1
1733104190000|2024-12-02 01:49:50|4164.7|4158.7|4164.3|4158.3|4164.7|4158.7|4164.3|4158.3|0
1733104200000|2024-12-02 01:50:00|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1733104210000|2024-12-02 01:50:10|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|1
1733104220000|2024-12-02 01:50:20|4163.8|4157.8|4165.2|4159.2|4165.2|4159.2|4163.4|4157.4|2
1733104230000|2024-12-02 01:50:30|4165.7|4159.7|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|0
1733104240000|2024-12-02 01:50:40|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1733104250000|2024-12-02 01:50:50|4165.4|4159.4|4165.8|4159.8|4165.8|4159.8|4165.4|4159.4|0
1733104260000|2024-12-02 01:51:00|4165.4|4159.4|4164.4|4158.4|4165.4|4159.4|4164.4|4158.4|0
1733104270000|2024-12-02 01:51:10|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.4|4158.4|0
1733104280000|2024-12-02 01:51:20|4165.8|4159.8|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|2
1733104290000|2024-12-02 01:51:30|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4165.9|4159.9|0
1733104300000|2024-12-02 01:51:40|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1733104310000|2024-12-02 01:51:50|4166.3|4160.3|4165.9|4159.9|4166.3|4160.3|4165.9|4159.9|0
1733104320000|2024-12-02 01:52:00|4165.4|4159.4|4165.8|4159.8|4166.2|4160.2|4165.3|4159.3|0
1733104330000|2024-12-02 01:52:10|4165.4|4159.4|4165.4|4159.4|4165.8|4159.8|4165.3|4159.3|0
1733104340000|2024-12-02 01:52:20|4165.8|4159.8|4166.2|4160.2|4166.2|4160.2|4165.8|4159.8|0
1733104350000|2024-12-02 01:52:30|4166.4|4160.4|4166.4|4160.4|4166.8|4160.8|4166.4|4160.4|0
1733104360000|2024-12-02 01:52:40|4165.9|4159.9|4166.8|4160.8|4166.8|4160.8|4165.4|4159.4|0
1733104370000|2024-12-02 01:52:50|4166.4|4160.4|4166.8|4160.8|4166.8|4160.8|4166.4|4160.4|0
1733104380000|2024-12-02 01:53:00|4166.4|4160.4|4166.8|4160.8|4166.8|4160.8|4165.9|4159.9|0
1733104390000|2024-12-02 01:53:10|4166.4|4160.4|4166.8|4160.8|4166.8|4160.8|4166.4|4160.4|0
1733104430000|2024-12-02 01:53:50|4166.4|4160.4|4166.8|4160.8|4166.8|4160.8|4166.4|4160.4|1
1733104440000|2024-12-02 01:54:00|4166.9|4160.9|4167.9|4161.9|4168.4|4162.4|4166.9|4160.9|2
1733104450000|2024-12-02 01:54:10|4167.8|4161.8|4167.8|4161.8|4167.9|4161.9|4167.8|4161.8|0
1733104460000|2024-12-02 01:54:20|4167.4|4161.4|4167.4|4161.4|4167.8|4161.8|4166.9|4160.9|1
1733104470000|2024-12-02 01:54:30|4167.3|4161.3|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|0
1733104480000|2024-12-02 01:54:40|4168.2|4162.2|4167.8|4161.8|4168.3|4162.3|4167.4|4161.4|0
1733104490000|2024-12-02 01:54:50|4167.4|4161.4|4167.8|4161.8|4168.2|4162.2|4167.3|4161.3|1
1733104500000|2024-12-02 01:55:00|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1733104510000|2024-12-02 01:55:10|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1733104520000|2024-12-02 01:55:20|4166.7|4160.7|4165.8|4159.8|4166.7|4160.7|4165.8|4159.8|2
1733104530000|2024-12-02 01:55:30|4165.4|4159.4|4165.3|4159.3|4165.4|4159.4|4164.9|4158.9|0
1733104540000|2024-12-02 01:55:40|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|0
1733104570000|2024-12-02 01:56:10|4165.5|4159.5|4165.9|4159.9|4165.9|4159.9|4165.5|4159.5|0
1733104590000|2024-12-02 01:56:30|4166.5|4160.5|4166.4|4160.4|4166.5|4160.5|4166.4|4160.4|3
1733104600000|2024-12-02 01:56:40|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.5|4159.5|0
1733104610000|2024-12-02 01:56:50|4166.3|4160.3|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|0
1733104620000|2024-12-02 01:57:00|4165.5|4159.5|4166.4|4160.4|4166.4|4160.4|4165.5|4159.5|0
1733104630000|2024-12-02 01:57:10|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733104640000|2024-12-02 01:57:20|4166.4|4160.4|4167.4|4161.4|4167.9|4161.9|4166.4|4160.4|0
1733104650000|2024-12-02 01:57:30|4167|4161|4166.9|4160.9|4167.3|4161.3|4166.5|4160.5|0
1733104660000|2024-12-02 01:57:40|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4166.9|4160.9|0
1733104670000|2024-12-02 01:57:50|4167.4|4161.4|4167.3|4161.3|4167.4|4161.4|4167.3|4161.3|0
1733104680000|2024-12-02 01:58:00|4166.9|4160.9|4166.4|4160.4|4167.3|4161.3|4166.4|4160.4|0
1733104690000|2024-12-02 01:58:10|4166.9|4160.9|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|0
1733104700000|2024-12-02 01:58:20|4167.8|4161.8|4165.4|4159.4|4167.9|4161.9|4165.4|4159.4|12
1733104710000|2024-12-02 01:58:30|4165.3|4159.3|4164.9|4158.9|4165.3|4159.3|4163.5|4157.5|2
1733104720000|2024-12-02 01:58:40|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|1
1733104730000|2024-12-02 01:58:50|4166.5|4160.5|4166.4|4160.4|4166.5|4160.5|4166.4|4160.4|1
1733104740000|2024-12-02 01:59:00|4166.9|4160.9|4167.8|4161.8|4167.8|4161.8|4166.9|4160.9|1
1733104750000|2024-12-02 01:59:10|4167.9|4161.9|4168.9|4162.9|4168.9|4162.9|4167.5|4161.5|1
1733104760000|2024-12-02 01:59:20|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|1
1733104770000|2024-12-02 01:59:30|4168.4|4162.4|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|0
1733104780000|2024-12-02 01:59:40|4167.5|4161.5|4167.4|4161.4|4167.5|4161.5|4167|4161|0
1733104800000|2024-12-02 02:00:00|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|0
1733104820000|2024-12-02 02:00:20|4167.5|4161.5|4167.9|4161.9|4167.9|4161.9|4167.5|4161.5|0
1733104830000|2024-12-02 02:00:30|4167.4|4161.4|4167.3|4161.3|4167.4|4161.4|4166.9|4160.9|0
1733104850000|2024-12-02 02:00:50|4167.7|4161.7|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|0
1733104860000|2024-12-02 02:01:00|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4165.9|4159.9|1
1733104870000|2024-12-02 02:01:10|4165.9|4159.9|4166.3|4160.3|4166.3|4160.3|4165.9|4159.9|0
1733104880000|2024-12-02 02:01:20|4166.4|4160.4|4165.8|4159.8|4166.4|4160.4|4165.8|4159.8|0
1733104890000|2024-12-02 02:01:30|4165.4|4159.4|4161.5|4155.5|4165.4|4159.4|4161.5|4155.5|25
1733104900000|2024-12-02 02:01:40|4161.4|4155.4|4161.4|4155.4|4161.8|4155.8|4161.3|4155.3|0
1733104910000|2024-12-02 02:01:50|4161.8|4155.8|4161.4|4155.4|4161.8|4155.8|4161.4|4155.4|0
1733104920000|2024-12-02 02:02:00|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|3
1733104930000|2024-12-02 02:02:10|4161.4|4155.4|4161.5|4155.5|4161.5|4155.5|4161.3|4155.3|0
1733104950000|2024-12-02 02:02:30|4161.2|4155.2|4160.3|4154.3|4161.2|4155.2|4160.3|4154.3|13
1733104980000|2024-12-02 02:03:00|4160.7|4154.7|4161.3|4155.3|4161.3|4155.3|4160.7|4154.7|0
1733104990000|2024-12-02 02:03:10|4160.9|4154.9|4160.3|4154.3|4160.9|4154.9|4160.3|4154.3|1
1733105000000|2024-12-02 02:03:20|4160.4|4154.4|4159.8|4153.8|4160.4|4154.4|4159.8|4153.8|0
1733105010000|2024-12-02 02:03:30|4159.9|4153.9|4158.9|4152.9|4159.9|4153.9|4158.9|4152.9|6
1733105020000|2024-12-02 02:03:40|4159.3|4153.3|4158.9|4152.9|4159.3|4153.3|4158.9|4152.9|4
1733105040000|2024-12-02 02:04:00|4159.8|4153.8|4158.4|4152.4|4159.8|4153.8|4158.4|4152.4|3
1733105050000|2024-12-02 02:04:10|4158.3|4152.3|4157.9|4151.9|4158.3|4152.3|4157.9|4151.9|1
1733105060000|2024-12-02 02:04:20|4158.3|4152.3|4159.3|4153.3|4159.3|4153.3|4158.3|4152.3|2
1733105070000|2024-12-02 02:04:30|4158.9|4152.9|4158.8|4152.8|4159.3|4153.3|4158.8|4152.8|0
1733105090000|2024-12-02 02:04:50|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1733105100000|2024-12-02 02:05:00|4158.4|4152.4|4159.8|4153.8|4159.8|4153.8|4158.4|4152.4|0
1733105110000|2024-12-02 02:05:10|4159.4|4153.4|4159.8|4153.8|4159.8|4153.8|4159.4|4153.4|1
1733105120000|2024-12-02 02:05:20|4159.3|4153.3|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|0
1733105130000|2024-12-02 02:05:30|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1733105140000|2024-12-02 02:05:40|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|2
1733105170000|2024-12-02 02:06:10|4159.4|4153.4|4159.3|4153.3|4159.4|4153.4|4159.3|4153.3|0
1733105180000|2024-12-02 02:06:20|4158.9|4152.9|4158.8|4152.8|4158.9|4152.9|4158.8|4152.8|0
1733105190000|2024-12-02 02:06:30|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4
1733105200000|2024-12-02 02:06:40|4159|4153|4157.8|4151.8|4159.3|4153.3|4157.8|4151.8|3
1733105210000|2024-12-02 02:06:50|4157.7|4151.7|4156.8|4150.8|4157.7|4151.7|4156.8|4150.8|1
1733105220000|2024-12-02 02:07:00|4156.3|4150.3|4153.9|4147.9|4156.3|4150.3|4152.9|4146.9|6
1733105230000|2024-12-02 02:07:10|4153.8|4147.8|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|1
1733105240000|2024-12-02 02:07:20|||||||||2
1733105250000|2024-12-02 02:07:30|4153.7|4147.7|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|2
1733105260000|2024-12-02 02:07:40|4152.9|4146.9|4152.3|4146.3|4152.9|4146.9|4152.3|4146.3|1
1733105270000|2024-12-02 02:07:50|4152.8|4146.8|4152.4|4146.4|4152.8|4146.8|4152|4146|4
1733105280000|2024-12-02 02:08:00|4152.5|4146.5|4152.9|4146.9|4153.3|4147.3|4152.5|4146.5|1
1733105290000|2024-12-02 02:08:10|4152.8|4146.8|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1733105300000|2024-12-02 02:08:20|4152.4|4146.4|4152.3|4146.3|4152.4|4146.4|4152.3|4146.3|0
1733105310000|2024-12-02 02:08:30|4152.4|4146.4|4151.8|4145.8|4152.4|4146.4|4151.8|4145.8|1
1733105320000|2024-12-02 02:08:40|4151.9|4145.9|4153.9|4147.9|4153.9|4147.9|4151.8|4145.8|7
1733105330000|2024-12-02 02:08:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4
1733105340000|2024-12-02 02:09:00|4156.3|4150.3|4155.4|4149.4|4156.3|4150.3|4155.3|4149.3|0
1733105350000|2024-12-02 02:09:10|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1733105370000|2024-12-02 02:09:30|4154.9|4148.9|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1733105380000|2024-12-02 02:09:40|4154.8|4148.8|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|1
1733105390000|2024-12-02 02:09:50|4153.4|4147.4|4154.3|4148.3|4154.8|4148.8|4153.3|4147.3|0
1733105400000|2024-12-02 02:10:00|4154.4|4148.4|4154.3|4148.3|4154.4|4148.4|4154.3|4148.3|0
1733105410000|2024-12-02 02:10:10|4154.4|4148.4|4154.3|4148.3|4154.9|4148.9|4154.3|4148.3|0
1733105420000|2024-12-02 02:10:20|4153.9|4147.9|4153.3|4147.3|4153.9|4147.9|4153.3|4147.3|1
1733105430000|2024-12-02 02:10:30|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|1
1733105440000|2024-12-02 02:10:40|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.3|4148.3|3
1733105460000|2024-12-02 02:11:00|4155.5|4149.5|4155.3|4149.3|4155.9|4149.9|4155.3|4149.3|1
1733105470000|2024-12-02 02:11:10|4155.9|4149.9|4156.3|4150.3|4156.4|4150.4|4155.5|4149.5|1
1733105480000|2024-12-02 02:11:20|4156.4|4150.4|4156.9|4150.9|4156.9|4150.9|4156.3|4150.3|0
1733105490000|2024-12-02 02:11:30|4156.8|4150.8|4155.9|4149.9|4156.8|4150.8|4155.9|4149.9|2
1733105500000|2024-12-02 02:11:40|4156.4|4150.4|4155.9|4149.9|4156.4|4150.4|4155.9|4149.9|3
1733105510000|2024-12-02 02:11:50|4156.4|4150.4|4156.4|4150.4|4156.8|4150.8|4156.4|4150.4|1
1733105520000|2024-12-02 02:12:00|4156.9|4150.9|4156.4|4150.4|4156.9|4150.9|4156.4|4150.4|2
1733105530000|2024-12-02 02:12:10|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1733105550000|2024-12-02 02:12:30|4154.9|4148.9|4155.5|4149.5|4155.5|4149.5|4154.9|4148.9|2
1733105560000|2024-12-02 02:12:40|4155.8|4149.8|4155.4|4149.4|4155.8|4149.8|4155.4|4149.4|0
1733105570000|2024-12-02 02:12:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1733105590000|2024-12-02 02:13:10|4155.4|4149.4|4155.3|4149.3|4155.4|4149.4|4155.3|4149.3|0
1733105600000|2024-12-02 02:13:20|4155.4|4149.4|4156.4|4150.4|4156.4|4150.4|4155.4|4149.4|3
1733105610000|2024-12-02 02:13:30|4156.5|4150.5|4156.3|4150.3|4156.9|4150.9|4156.3|4150.3|0
1733105620000|2024-12-02 02:13:40|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.4|4150.4|0
1733105650000|2024-12-02 02:14:10|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.3|4152.3|1
1733105660000|2024-12-02 02:14:20|4158.3|4152.3|4158.9|4152.9|4159.3|4153.3|4158.3|4152.3|0
1733105670000|2024-12-02 02:14:30|4158.4|4152.4|4158.4|4152.4|4158.9|4152.9|4158.3|4152.3|0
1733105680000|2024-12-02 02:14:40|4158.3|4152.3|4158.4|4152.4|4158.4|4152.4|4158.3|4152.3|0
1733105690000|2024-12-02 02:14:50|4158.3|4152.3|4158.3|4152.3|4158.4|4152.4|4157.9|4151.9|0
1733105700000|2024-12-02 02:15:00|4157.9|4151.9|4156.9|4150.9|4158.3|4152.3|4156.9|4150.9|1
1733105710000|2024-12-02 02:15:10|4156.3|4150.3|4156.4|4150.4|4156.4|4150.4|4156.3|4150.3|0
1733105720000|2024-12-02 02:15:20|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|2
1733105740000|2024-12-02 02:15:40|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1733105750000|2024-12-02 02:15:50|4157.2|4151.2|4156.3|4150.3|4157.2|4151.2|4156.3|4150.3|0
1733105770000|2024-12-02 02:16:10|4154.9|4148.9|4154.4|4148.4|4154.9|4148.9|4154.4|4148.4|2
1733105780000|2024-12-02 02:16:20|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4153.9|4147.9|1
1733105790000|2024-12-02 02:16:30|4153.9|4147.9|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|0
1733105810000|2024-12-02 02:16:50|4153.8|4147.8|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|0
1733105820000|2024-12-02 02:17:00|4153.3|4147.3|4152.9|4146.9|4153.3|4147.3|4152.9|4146.9|0
1733105830000|2024-12-02 02:17:10|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|5
1733105840000|2024-12-02 02:17:20|4151.4|4145.4|4151.6|4145.6|4152.4|4146.4|4151.4|4145.4|4
1733105850000|2024-12-02 02:17:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.4|4145.4|0
1733105870000|2024-12-02 02:17:50|4152.3|4146.3|4151.5|4145.5|4152.3|4146.3|4151.5|4145.5|0
1733105880000|2024-12-02 02:18:00|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1733105910000|2024-12-02 02:18:30|4150.8|4144.8|4151.5|4145.5|4151.5|4145.5|4150.8|4144.8|0
1733105920000|2024-12-02 02:18:40|4151.4|4145.4|4151.9|4145.9|4151.9|4145.9|4151.4|4145.4|0
1733105930000|2024-12-02 02:18:50|4152.3|4146.3|4151.5|4145.5|4152.3|4146.3|4151.5|4145.5|0
1733105940000|2024-12-02 02:19:00|4151.4|4145.4|4152.3|4146.3|4152.3|4146.3|4151.4|4145.4|1
1733105960000|2024-12-02 02:19:20|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733105970000|2024-12-02 02:19:30|4152.3|4146.3|4152.3|4146.3|4152.4|4146.4|4152.3|4146.3|0
1733105990000|2024-12-02 02:19:50|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733106000000|2024-12-02 02:20:00|4152.3|4146.3|4152.3|4146.3|4152.4|4146.4|4152.3|4146.3|0
1733106010000|2024-12-02 02:20:10|4151.9|4145.9|4153.9|4147.9|4154.3|4148.3|4151.9|4145.9|2
1733106020000|2024-12-02 02:20:20|4154.3|4148.3|4154.3|4148.3|4154.4|4148.4|4154.3|4148.3|2
1733106030000|2024-12-02 02:20:30|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1733106050000|2024-12-02 02:20:50|4157.3|4151.3|4157.4|4151.4|4157.4|4151.4|4157.3|4151.3|3
1733106070000|2024-12-02 02:21:10|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4157.4|4151.4|0
1733106080000|2024-12-02 02:21:20|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1733106090000|2024-12-02 02:21:30|4158.8|4152.8|4158.4|4152.4|4158.8|4152.8|4158.4|4152.4|1
1733106100000|2024-12-02 02:21:40|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1733106130000|2024-12-02 02:22:10|4157.9|4151.9|4158.3|4152.3|4158.3|4152.3|4157.9|4151.9|0
1733106140000|2024-12-02 02:22:20|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1733106160000|2024-12-02 02:22:40|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1733106190000|2024-12-02 02:23:10|4158.5|4152.5|4158.4|4152.4|4158.9|4152.9|4158.4|4152.4|0
1733106200000|2024-12-02 02:23:20|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|0
1733106210000|2024-12-02 02:23:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|1
1733106220000|2024-12-02 02:23:40|4159.7|4153.7|4159.9|4153.9|4159.9|4153.9|4159.7|4153.7|0
1733106240000|2024-12-02 02:24:00|4160.9|4154.9|4160.3|4154.3|4160.9|4154.9|4160.3|4154.3|3
1733106250000|2024-12-02 02:24:10|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1733106290000|2024-12-02 02:24:50|4160.3|4154.3|4159.9|4153.9|4160.3|4154.3|4159.9|4153.9|0
1733106330000|2024-12-02 02:25:30|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1733106360000|2024-12-02 02:26:00|4160.7|4154.7|4160.9|4154.9|4160.9|4154.9|4160.7|4154.7|0
1733106390000|2024-12-02 02:26:30|4160.6|4154.6|4159.9|4153.9|4160.6|4154.6|4159.9|4153.9|1
1733106410000|2024-12-02 02:26:50|||||||||1
1733106420000|2024-12-02 02:27:00|4160|4154|4161|4155|4161|4155|4160|4154|1
1733106440000|2024-12-02 02:27:20|4160.6|4154.6|4161.9|4155.9|4161.9|4155.9|4160.6|4154.6|2
1733106450000|2024-12-02 02:27:30|4162|4156|4162.5|4156.5|4162.5|4156.5|4162|4156|1
1733106510000|2024-12-02 02:28:30|4162.9|4156.9|4163.9|4157.9|4164.3|4158.3|4162.9|4156.9|2
1733106520000|2024-12-02 02:28:40|4164.3|4158.3|4164.9|4158.9|4164.9|4158.9|4164.3|4158.3|0
1733106530000|2024-12-02 02:28:50|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1733106540000|2024-12-02 02:29:00|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1733106550000|2024-12-02 02:29:10|4164.4|4158.4|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|0
1733106560000|2024-12-02 02:29:20|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|1
1733106570000|2024-12-02 02:29:30|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1733106590000|2024-12-02 02:29:50|4164.9|4158.9|4165.5|4159.5|4165.5|4159.5|4164.9|4158.9|1
1733106600000|2024-12-02 02:30:00|4166.4|4160.4|4167.8|4161.8|4168.9|4162.9|4166.4|4160.4|8
1733106610000|2024-12-02 02:30:10|4167.9|4161.9|4168.3|4162.3|4168.4|4162.4|4167.9|4161.9|1
1733106620000|2024-12-02 02:30:20|4167.9|4161.9|4167.4|4161.4|4168.3|4162.3|4167.4|4161.4|2
1733106630000|2024-12-02 02:30:30|4167.5|4161.5|4168.4|4162.4|4168.4|4162.4|4167.1|4161.1|1
1733106640000|2024-12-02 02:30:40|4168.5|4162.5|4170.5|4164.5|4170.5|4164.5|4168.5|4162.5|4
1733106650000|2024-12-02 02:30:50|4170.4|4164.4|4171.5|4165.5|4171.5|4165.5|4170.4|4164.4|3
1733106660000|2024-12-02 02:31:00|4171.4|4165.4|4174.5|4168.5|4175.4|4169.4|4171.4|4165.4|10
1733106670000|2024-12-02 02:31:10|4174.9|4168.9|4176.4|4170.4|4176.5|4170.5|4174.5|4168.5|1
1733106680000|2024-12-02 02:31:20|4175.4|4169.4|4175.9|4169.9|4176|4170|4175.3|4169.3|1
1733106690000|2024-12-02 02:31:30|4176|4170|4176.4|4170.4|4176.9|4170.9|4176|4170|5
1733106700000|2024-12-02 02:31:40|4177.5|4171.5|4180.9|4174.9|4180.9|4174.9|4177.5|4171.5|15
1733106710000|2024-12-02 02:31:50|4180.5|4174.5|4179|4173|4181.9|4175.9|4178.5|4172.5|3
1733106720000|2024-12-02 02:32:00|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4176.9|4170.9|8
1733106730000|2024-12-02 02:32:10|4178.9|4172.9|4181.4|4175.4|4181.4|4175.4|4178.9|4172.9|1
1733106740000|2024-12-02 02:32:20|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|0
1733106750000|2024-12-02 02:32:30|4180.5|4174.5|4181.5|4175.5|4181.9|4175.9|4180.5|4174.5|1
1733106760000|2024-12-02 02:32:40|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|2
1733106780000|2024-12-02 02:33:00|4180.5|4174.5|4179.4|4173.4|4180.5|4174.5|4179.4|4173.4|1
1733106790000|2024-12-02 02:33:10|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1733106800000|2024-12-02 02:33:20|4177.8|4171.8|4177.4|4171.4|4177.9|4171.9|4177.3|4171.3|2
1733106810000|2024-12-02 02:33:30|4177.6|4171.6|4180.3|4174.3|4180.8|4174.8|4177.6|4171.6|3
1733106820000|2024-12-02 02:33:40|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1733106830000|2024-12-02 02:33:50|4180.3|4174.3|4178.9|4172.9|4180.4|4174.4|4178.9|4172.9|4
1733106840000|2024-12-02 02:34:00|4178.5|4172.5|4177.4|4171.4|4178.5|4172.5|4177.4|4171.4|1
1733106850000|2024-12-02 02:34:10|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|1
1733106860000|2024-12-02 02:34:20|4177.3|4171.3|4178.3|4172.3|4178.3|4172.3|4177.3|4171.3|0
1733106870000|2024-12-02 02:34:30|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|0
1733106880000|2024-12-02 02:34:40|4177.3|4171.3|4177.8|4171.8|4177.9|4171.9|4177.3|4171.3|0
1733106890000|2024-12-02 02:34:50|4178.4|4172.4|4178.4|4172.4|4178.9|4172.9|4178.4|4172.4|0
1733106900000|2024-12-02 02:35:00|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4177.8|4171.8|1
1733106910000|2024-12-02 02:35:10|4178.4|4172.4|4177.4|4171.4|4178.9|4172.9|4177.4|4171.4|6
1733106930000|2024-12-02 02:35:30|4177.3|4171.3|4176.4|4170.4|4177.3|4171.3|4176.4|4170.4|0
1733106940000|2024-12-02 02:35:40|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4175.9|4169.9|0
1733106950000|2024-12-02 02:35:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|0
1733106960000|2024-12-02 02:36:00|4173.4|4167.4|4173.3|4167.3|4173.4|4167.4|4171.9|4165.9|7
1733106970000|2024-12-02 02:36:10|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|0
1733106980000|2024-12-02 02:36:20|4172|4166|4172.3|4166.3|4172.5|4166.5|4172|4166|2
1733106990000|2024-12-02 02:36:30|4172.4|4166.4|4172.3|4166.3|4172.4|4166.4|4172.3|4166.3|0
1733107000000|2024-12-02 02:36:40|4167.4|4161.4|4167.3|4161.3|4167.4|4161.4|4166.9|4160.9|6
1733107010000|2024-12-02 02:36:50|4166.9|4160.9|4166.9|4160.9|4167|4161|4165.9|4159.9|2
1733107020000|2024-12-02 02:37:00|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|1
1733107030000|2024-12-02 02:37:10|4164.4|4158.4|4161.4|4155.4|4164.4|4158.4|4161.4|4155.4|5
1733107040000|2024-12-02 02:37:20|4160.9|4154.9|4161.9|4155.9|4161.9|4155.9|4160.5|4154.5|3
1733107050000|2024-12-02 02:37:30|4162.3|4156.3|4161.3|4155.3|4162.3|4156.3|4161.3|4155.3|0
1733107060000|2024-12-02 02:37:40|4161.4|4155.4|4158.9|4152.9|4161.4|4155.4|4157.4|4151.4|46
1733107070000|2024-12-02 02:37:50|4158.4|4152.4|4158.3|4152.3|4158.4|4152.4|4158.3|4152.3|7
1733107080000|2024-12-02 02:38:00|4157.3|4151.3|4157.9|4151.9|4157.9|4151.9|4157.3|4151.3|2
1733107090000|2024-12-02 02:38:10|||||||||1
1733107100000|2024-12-02 02:38:20|4158|4152|4157.9|4151.9|4158.4|4152.4|4157.9|4151.9|4
1733107110000|2024-12-02 02:38:30|4158.9|4152.9|4153.9|4147.9|4158.9|4152.9|4153|4147|28
1733107120000|2024-12-02 02:38:40|4152.9|4146.9|4153.9|4147.9|4153.9|4147.9|4152.3|4146.3|5
1733107130000|2024-12-02 02:38:50|4153.4|4147.4|4152.9|4146.9|4153.4|4147.4|4152.4|4146.4|1
1733107140000|2024-12-02 02:39:00|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|1
1733107150000|2024-12-02 02:39:10|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4153.4|4147.4|2
1733107160000|2024-12-02 02:39:20|4154.7|4148.7|4156.8|4150.8|4156.8|4150.8|4154.7|4148.7|1
1733107170000|2024-12-02 02:39:30|4156.9|4150.9|4156.4|4150.4|4156.9|4150.9|4155.9|4149.9|0
1733107180000|2024-12-02 02:39:40|4156|4150|4154.9|4148.9|4156|4150|4154.4|4148.4|4
1733107190000|2024-12-02 02:39:50|||||||||3
1733107200000|2024-12-02 02:40:00|4155.8|4149.8|4154.3|4148.3|4155.9|4149.9|4154.3|4148.3|2
1733107210000|2024-12-02 02:40:10|4154.6|4148.6|4155.9|4149.9|4155.9|4149.9|4154.6|4148.6|3
1733107220000|2024-12-02 02:40:20|4155.4|4149.4|4155.8|4149.8|4155.8|4149.8|4154.9|4148.9|2
1733107230000|2024-12-02 02:40:30|4155.4|4149.4|4155.3|4149.3|4155.4|4149.4|4154.9|4148.9|0
1733107240000|2024-12-02 02:40:40|4154.9|4148.9|4155.3|4149.3|4155.8|4149.8|4154.9|4148.9|2
1733107250000|2024-12-02 02:40:50|4155.8|4149.8|4155.9|4149.9|4155.9|4149.9|4155.8|4149.8|0
1733107260000|2024-12-02 02:41:00|4155.8|4149.8|4155.3|4149.3|4155.9|4149.9|4154.9|4148.9|5
1733107270000|2024-12-02 02:41:10|4155.4|4149.4|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|1
1733107280000|2024-12-02 02:41:20|4155.5|4149.5|4156.5|4150.5|4157.3|4151.3|4155.3|4149.3|1
1733107290000|2024-12-02 02:41:30|4156.4|4150.4|4154.3|4148.3|4156.4|4150.4|4154.3|4148.3|3
1733107300000|2024-12-02 02:41:40|4153.9|4147.9|4154.3|4148.3|4154.3|4148.3|4153.5|4147.5|1
1733107310000|2024-12-02 02:41:50|4154.8|4148.8|4154.9|4148.9|4155.3|4149.3|4154.3|4148.3|0
1733107320000|2024-12-02 02:42:00|4155.3|4149.3|4154.4|4148.4|4155.3|4149.3|4153.9|4147.9|1
1733107330000|2024-12-02 02:42:10|4154.9|4148.9|4155.9|4149.9|4155.9|4149.9|4154.9|4148.9|0
1733107340000|2024-12-02 02:42:20|4156.3|4150.3|4156.4|4150.4|4156.9|4150.9|4156.3|4150.3|0
1733107350000|2024-12-02 02:42:30|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|0
1733107360000|2024-12-02 02:42:40|4157.9|4151.9|4157.4|4151.4|4157.9|4151.9|4157.3|4151.3|0
1733107370000|2024-12-02 02:42:50|4157.8|4151.8|4157.9|4151.9|4158.3|4152.3|4157.4|4151.4|0
1733107380000|2024-12-02 02:43:00|4158.3|4152.3|4157.3|4151.3|4158.3|4152.3|4156.4|4150.4|1
1733107390000|2024-12-02 02:43:10|4156.9|4150.9|4157.3|4151.3|4157.8|4151.8|4156.9|4150.9|0
1733107400000|2024-12-02 02:43:20|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.3|4150.3|0
1733107410000|2024-12-02 02:43:30|4156.8|4150.8|4152.4|4146.4|4156.9|4150.9|4152.3|4146.3|7
1733107420000|2024-12-02 02:43:40|4152.9|4146.9|4153.4|4147.4|4153.4|4147.4|4152.9|4146.9|1
1733107430000|2024-12-02 02:43:50|4153.3|4147.3|4151.4|4145.4|4153.3|4147.3|4151.4|4145.4|3
1733107440000|2024-12-02 02:44:00|4151.3|4145.3|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|0
1733107450000|2024-12-02 02:44:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|2
1733107460000|2024-12-02 02:44:20|4149.9|4143.9|4150.3|4144.3|4150.3|4144.3|4149.9|4143.9|0
1733107470000|2024-12-02 02:44:30|4149.9|4143.9|4149.8|4143.8|4149.9|4143.9|4149.8|4143.8|0
1733107480000|2024-12-02 02:44:40|4150.3|4144.3|4150.8|4144.8|4151.3|4145.3|4150.3|4144.3|1
1733107490000|2024-12-02 02:44:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1733107500000|2024-12-02 02:45:00|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|0
1733107510000|2024-12-02 02:45:10|4151.3|4145.3|4142.4|4136.4|4151.3|4145.3|4142.3|4136.3|8
1733107520000|2024-12-02 02:45:20|4142.5|4136.5|4144.4|4138.4|4144.4|4138.4|4142.5|4136.5|4
1733107530000|2024-12-02 02:45:30|4144.8|4138.8|4145.4|4139.4|4145.4|4139.4|4144.4|4138.4|2
1733107550000|2024-12-02 02:45:50|4145.9|4139.9|4146.3|4140.3|4146.4|4140.4|4145.9|4139.9|0
1733107560000|2024-12-02 02:46:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1733107570000|2024-12-02 02:46:10|4145.9|4139.9|4145.3|4139.3|4145.9|4139.9|4144.9|4138.9|6
1733107580000|2024-12-02 02:46:20|4145.4|4139.4|4145.3|4139.3|4145.4|4139.4|4144.9|4138.9|2
1733107590000|2024-12-02 02:46:30|4145.4|4139.4|4144.9|4138.9|4145.4|4139.4|4144.9|4138.9|0
1733107600000|2024-12-02 02:46:40|4144.8|4138.8|4144.3|4138.3|4144.8|4138.8|4144.3|4138.3|3
1733107610000|2024-12-02 02:46:50|4144.4|4138.4|4144.3|4138.3|4144.4|4138.4|4143.9|4137.9|0
1733107620000|2024-12-02 02:47:00|4144.9|4138.9|4144.8|4138.8|4144.9|4138.9|4144.4|4138.4|0
1733107630000|2024-12-02 02:47:10|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|1
1733107640000|2024-12-02 02:47:20|4144.5|4138.5|4143.9|4137.9|4144.5|4138.5|4143.9|4137.9|2
1733107660000|2024-12-02 02:47:40|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|3
1733107680000|2024-12-02 02:48:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|10
1733107690000|2024-12-02 02:48:10|4146.5|4140.5|4146.9|4140.9|4146.9|4140.9|4146.5|4140.5|1
1733107700000|2024-12-02 02:48:20|4146.4|4140.4|4144.5|4138.5|4146.4|4140.4|4144.5|4138.5|8
1733107710000|2024-12-02 02:48:30|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|1
1733107720000|2024-12-02 02:48:40|4145.3|4139.3|4145.9|4139.9|4145.9|4139.9|4145.3|4139.3|1
1733107730000|2024-12-02 02:48:50|4145.5|4139.5|4146.5|4140.5|4146.9|4140.9|4145.4|4139.4|1
1733107740000|2024-12-02 02:49:00|4146.9|4140.9|4146.3|4140.3|4146.9|4140.9|4146.3|4140.3|0
1733107750000|2024-12-02 02:49:10|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1733107760000|2024-12-02 02:49:20|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1733107770000|2024-12-02 02:49:30|4145.4|4139.4|4145.5|4139.5|4145.5|4139.5|4145.4|4139.4|1
1733107780000|2024-12-02 02:49:40|4145.4|4139.4|4143.9|4137.9|4145.4|4139.4|4143.9|4137.9|1
1733107790000|2024-12-02 02:49:50|4143.5|4137.5|4144.3|4138.3|4144.3|4138.3|4143.5|4137.5|1
1733107800000|2024-12-02 02:50:00|4142.9|4136.9|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|1
1733107810000|2024-12-02 02:50:10|4142.5|4136.5|4143.4|4137.4|4143.4|4137.4|4142.3|4136.3|1
1733107820000|2024-12-02 02:50:20|4143.3|4137.3|4143.3|4137.3|4143.4|4137.4|4142.9|4136.9|1
1733107830000|2024-12-02 02:50:30|4143.4|4137.4|4143.9|4137.9|4144.5|4138.5|4143.4|4137.4|1
1733107840000|2024-12-02 02:50:40|4144.3|4138.3|4143.3|4137.3|4144.3|4138.3|4143.3|4137.3|2
1733107850000|2024-12-02 02:50:50|4142.9|4136.9|4142.8|4136.8|4142.9|4136.9|4142.8|4136.8|1
1733107860000|2024-12-02 02:51:00|4142.4|4136.4|4142.3|4136.3|4142.4|4136.4|4142.3|4136.3|1
1733107870000|2024-12-02 02:51:10|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.3|4136.3|0
1733107880000|2024-12-02 02:51:20|4142|4136|4140.3|4134.3|4142|4136|4139.9|4133.9|3
1733107890000|2024-12-02 02:51:30|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1733107900000|2024-12-02 02:51:40|4140.4|4134.4|4140.9|4134.9|4141.3|4135.3|4140.3|4134.3|5
1733107910000|2024-12-02 02:51:50|4140.5|4134.5|4141.3|4135.3|4141.3|4135.3|4140.3|4134.3|0
1733107920000|2024-12-02 02:52:00|4140.4|4134.4|4135.5|4129.5|4140.9|4134.9|4135.5|4129.5|14
1733107930000|2024-12-02 02:52:10|4135|4129|4135.5|4129.5|4135.5|4129.5|4135|4129|4
1733107940000|2024-12-02 02:52:20|4134.4|4128.4|4133.9|4127.9|4134.4|4128.4|4133.4|4127.4|8
1733107950000|2024-12-02 02:52:30|4134.3|4128.3|4132.5|4126.5|4134.4|4128.4|4132.5|4126.5|22
1733107960000|2024-12-02 02:52:40|4132.6|4126.6|4133.4|4127.4|4134|4128|4132.6|4126.6|2
1733107970000|2024-12-02 02:52:50|4133.5|4127.5|4133.4|4127.4|4133.5|4127.5|4133.4|4127.4|0
1733107980000|2024-12-02 02:53:00|4133.5|4127.5|4135.4|4129.4|4137|4131|4133.5|4127.5|14
1733108000000|2024-12-02 02:53:20|4135.9|4129.9|4136|4130|4136|4130|4135.9|4129.9|0
1733108010000|2024-12-02 02:53:30|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1733108020000|2024-12-02 02:53:40|4136|4130|4136.9|4130.9|4136.9|4130.9|4136|4130|4
1733108040000|2024-12-02 02:54:00|4137.3|4131.3|4137.9|4131.9|4138.5|4132.5|4137.3|4131.3|2
1733108050000|2024-12-02 02:54:10|4138.5|4132.5|4138.9|4132.9|4138.9|4132.9|4138.5|4132.5|1
1733108060000|2024-12-02 02:54:20|4138.5|4132.5|4138.4|4132.4|4138.8|4132.8|4138|4132|2
1733108070000|2024-12-02 02:54:30|||||||||1
1733108080000|2024-12-02 02:54:40|4138.8|4132.8|4138.9|4132.9|4138.9|4132.9|4138.8|4132.8|0
1733108090000|2024-12-02 02:54:50|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.4|4132.4|1
1733108100000|2024-12-02 02:55:00|4138.4|4132.4|4137.9|4131.9|4138.5|4132.5|4137.9|4131.9|0
1733108110000|2024-12-02 02:55:10|4137.8|4131.8|4135.3|4129.3|4137.8|4131.8|4135.3|4129.3|1
1733108120000|2024-12-02 02:55:20|4134.9|4128.9|4133.8|4127.8|4134.9|4128.9|4133.8|4127.8|0
1733108130000|2024-12-02 02:55:30|4133.9|4127.9|4134.9|4128.9|4134.9|4128.9|4133.9|4127.9|0
1733108140000|2024-12-02 02:55:40|4134.7|4128.7|4133.5|4127.5|4134.7|4128.7|4133.5|4127.5|1
1733108150000|2024-12-02 02:55:50|4133.9|4127.9|4131.4|4125.4|4133.9|4127.9|4131.4|4125.4|9
1733108160000|2024-12-02 02:56:00|4131.5|4125.5|4136.5|4130.5|4137.5|4131.5|4131.5|4125.5|28
1733108170000|2024-12-02 02:56:10|4136.9|4130.9|4138.9|4132.9|4138.9|4132.9|4136.9|4130.9|0
1733108180000|2024-12-02 02:56:20|4138.5|4132.5|4139.4|4133.4|4139.4|4133.4|4138.5|4132.5|0
1733108190000|2024-12-02 02:56:30|4139.3|4133.3|4138.5|4132.5|4139.7|4133.7|4138.5|4132.5|2
1733108200000|2024-12-02 02:56:40|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|0
1733108220000|2024-12-02 02:57:00|4139|4133|4138.4|4132.4|4139|4133|4137.9|4131.9|1
1733108230000|2024-12-02 02:57:10|4138.9|4132.9|4139.9|4133.9|4140.5|4134.5|4138.9|4132.9|2
1733108240000|2024-12-02 02:57:20|4140.4|4134.4|4140.3|4134.3|4140.9|4134.9|4139.9|4133.9|3
1733108250000|2024-12-02 02:57:30|4140.4|4134.4|4139.5|4133.5|4140.4|4134.4|4139.5|4133.5|1
1733108260000|2024-12-02 02:57:40|4138.9|4132.9|4139.5|4133.5|4139.9|4133.9|4138.5|4132.5|0
1733108270000|2024-12-02 02:57:50|4139.4|4133.4|4139.9|4133.9|4140.4|4134.4|4139.4|4133.4|0
1733108290000|2024-12-02 02:58:10|4140.3|4134.3|4140.8|4134.8|4140.9|4134.9|4140.3|4134.3|0
1733108300000|2024-12-02 02:58:20|4140.9|4134.9|4140.4|4134.4|4140.9|4134.9|4139.9|4133.9|3
1733108310000|2024-12-02 02:58:30|4140.8|4134.8|4140.3|4134.3|4140.8|4134.8|4139.9|4133.9|2
1733108320000|2024-12-02 02:58:40|4140.4|4134.4|4140.3|4134.3|4140.4|4134.4|4140.3|4134.3|0
1733108330000|2024-12-02 02:58:50|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.4|4133.4|1
1733108340000|2024-12-02 02:59:00|4139.5|4133.5|4139.3|4133.3|4139.5|4133.5|4138.9|4132.9|1
1733108350000|2024-12-02 02:59:10|4139.4|4133.4|4140.3|4134.3|4140.3|4134.3|4139.4|4133.4|0
1733108360000|2024-12-02 02:59:20|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|0
1733108370000|2024-12-02 02:59:30|4140.5|4134.5|4140.2|4134.2|4140.5|4134.5|4139.3|4133.3|1
1733108380000|2024-12-02 02:59:40|4140.3|4134.3|4139.3|4133.3|4140.3|4134.3|4139.3|4133.3|1
1733108390000|2024-12-02 02:59:50|4138.9|4132.9|4137.4|4131.4|4138.9|4132.9|4135.3|4129.3|5
1733108400000|2024-12-02 03:00:00|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1733108410000|2024-12-02 03:00:10|4137.8|4131.8|4136.4|4130.4|4137.8|4131.8|4136.4|4130.4|2
1733108420000|2024-12-02 03:00:20|4136.9|4130.9|4131.9|4125.9|4136.9|4130.9|4131.9|4125.9|4
1733108430000|2024-12-02 03:00:30|4131.4|4125.4|4131.4|4125.4|4131.5|4125.5|4130.9|4124.9|3
1733108440000|2024-12-02 03:00:40|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1733108460000|2024-12-02 03:01:00|4132.4|4126.4|4132.9|4126.9|4132.9|4126.9|4132.3|4126.3|1
1733108480000|2024-12-02 03:01:20|4132.4|4126.4|4133.4|4127.4|4133.4|4127.4|4132.3|4126.3|3
1733108490000|2024-12-02 03:01:30|4133.5|4127.5|4132|4126|4133.9|4127.9|4132|4126|20
1733108500000|2024-12-02 03:01:40|4132.4|4126.4|4132.9|4126.9|4132.9|4126.9|4132.4|4126.4|1
1733108510000|2024-12-02 03:01:50|4132.8|4126.8|4131.9|4125.9|4132.8|4126.8|4131.5|4125.5|3
1733108520000|2024-12-02 03:02:00|4131.5|4125.5|4132.4|4126.4|4132.5|4126.5|4131.5|4125.5|0
1733108530000|2024-12-02 03:02:10|4132.5|4126.5|4133.5|4127.5|4133.5|4127.5|4132.4|4126.4|1
1733108540000|2024-12-02 03:02:20|4133.4|4127.4|4133.4|4127.4|4133.5|4127.5|4132.8|4126.8|0
1733108550000|2024-12-02 03:02:30|4133.3|4127.3|4133.4|4127.4|4133.4|4127.4|4133.3|4127.3|0
1733108560000|2024-12-02 03:02:40|4133.3|4127.3|4133.3|4127.3|4133.4|4127.4|4133.3|4127.3|0
1733108570000|2024-12-02 03:02:50|4132.9|4126.9|4133|4127|4133|4127|4132.4|4126.4|0
1733108580000|2024-12-02 03:03:00|4133.4|4127.4|4132.5|4126.5|4133.4|4127.4|4132.5|4126.5|0
1733108590000|2024-12-02 03:03:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4131.5|4125.5|1
1733108600000|2024-12-02 03:03:20|4132.5|4126.5|4133|4127|4133.4|4127.4|4132.5|4126.5|0
1733108610000|2024-12-02 03:03:30|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.4|4127.4|0
1733108630000|2024-12-02 03:03:50|4133.9|4127.9|4133.5|4127.5|4133.9|4127.9|4133.5|4127.5|1
1733108640000|2024-12-02 03:04:00|4133.4|4127.4|4133.4|4127.4|4133.5|4127.5|4133.4|4127.4|0
1733108660000|2024-12-02 03:04:20|4133.5|4127.5|4133.9|4127.9|4133.9|4127.9|4133.5|4127.5|1
1733108670000|2024-12-02 03:04:30|4134|4128|4133.9|4127.9|4134|4128|4133.9|4127.9|0
1733108680000|2024-12-02 03:04:40|4133.5|4127.5|4133.4|4127.4|4133.5|4127.5|4132.9|4126.9|3
1733108690000|2024-12-02 03:04:50|4133.3|4127.3|4132.4|4126.4|4133.3|4127.3|4132.4|4126.4|1
1733108700000|2024-12-02 03:05:00|4132.5|4126.5|4132.4|4126.4|4132.5|4126.5|4132.4|4126.4|1
1733108710000|2024-12-02 03:05:10|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1733108730000|2024-12-02 03:05:30|4132.5|4126.5|4131.9|4125.9|4132.5|4126.5|4131.9|4125.9|6
1733108740000|2024-12-02 03:05:40|4131.5|4125.5|4131.9|4125.9|4131.9|4125.9|4131.5|4125.5|0
1733108760000|2024-12-02 03:06:00|4132.5|4126.5|4131.9|4125.9|4132.5|4126.5|4131.5|4125.5|1
1733108770000|2024-12-02 03:06:10|4131.5|4125.5|4131.4|4125.4|4131.5|4125.5|4131|4125|2
1733108780000|2024-12-02 03:06:20|4131.9|4125.9|4131.5|4125.5|4131.9|4125.9|4131.5|4125.5|0
1733108790000|2024-12-02 03:06:30|4131.4|4125.4|4131.4|4125.4|4131.5|4125.5|4131.4|4125.4|0
1733108800000|2024-12-02 03:06:40|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|2
1733108810000|2024-12-02 03:06:50|4132.9|4126.9|4133|4127|4133.4|4127.4|4132.5|4126.5|0
1733108820000|2024-12-02 03:07:00|4132.9|4126.9|4131.5|4125.5|4133.4|4127.4|4131.5|4125.5|1
1733108830000|2024-12-02 03:07:10|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|0
1733108840000|2024-12-02 03:07:20|4132.1|4126.1|4132.5|4126.5|4132.5|4126.5|4131.9|4125.9|0
1733108850000|2024-12-02 03:07:30|4132.3|4126.3|4131.5|4125.5|4132.3|4126.3|4131|4125|1
1733108860000|2024-12-02 03:07:40|4131.1|4125.1|4131.5|4125.5|4131.9|4125.9|4131|4125|5
1733108870000|2024-12-02 03:07:50|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1733108880000|2024-12-02 03:08:00|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|1
1733108890000|2024-12-02 03:08:10|4132|4126|4132.5|4126.5|4133|4127|4132|4126|2
1733108900000|2024-12-02 03:08:20|4131.9|4125.9|4132.4|4126.4|4132.4|4126.4|4131.5|4125.5|0
1733108910000|2024-12-02 03:08:30|4132.5|4126.5|4132.5|4126.5|4132.9|4126.9|4132.5|4126.5|0
1733108930000|2024-12-02 03:08:50|4132.3|4126.3|4131.9|4125.9|4132.5|4126.5|4131.9|4125.9|0
1733108940000|2024-12-02 03:09:00|4132.3|4126.3|4131.5|4125.5|4132.5|4126.5|4131.5|4125.5|0
1733108950000|2024-12-02 03:09:10|4131.9|4125.9|4131.5|4125.5|4132.4|4126.4|4131.5|4125.5|0
1733108960000|2024-12-02 03:09:20|4131.9|4125.9|4132|4126|4132.4|4126.4|4131.9|4125.9|1
1733108970000|2024-12-02 03:09:30|4131.5|4125.5|4131|4125|4132.5|4126.5|4131|4125|1
1733108980000|2024-12-02 03:09:40|4128.3|4122.3|4129.9|4123.9|4129.9|4123.9|4128.3|4122.3|7
1733108990000|2024-12-02 03:09:50|4129.3|4123.3|4129.5|4123.5|4129.9|4123.9|4129.3|4123.3|0
1733109000000|2024-12-02 03:10:00|4129.9|4123.9|4131.3|4125.3|4131.3|4125.3|4129.9|4123.9|4
1733109010000|2024-12-02 03:10:10|4131.4|4125.4|4131.3|4125.3|4131.4|4125.4|4131.3|4125.3|0
1733109020000|2024-12-02 03:10:20|4131.4|4125.4|4130.4|4124.4|4131.4|4125.4|4130.4|4124.4|0
1733109030000|2024-12-02 03:10:30|4130.3|4124.3|4129.4|4123.4|4130.3|4124.3|4129.3|4123.3|0
1733109050000|2024-12-02 03:10:50|4129.8|4123.8|4129.9|4123.9|4130.9|4124.9|4129.8|4123.8|2
1733109060000|2024-12-02 03:11:00|4129.5|4123.5|4130.3|4124.3|4130.9|4124.9|4129.5|4123.5|0
1733109070000|2024-12-02 03:11:10|4130.4|4124.4|4129.5|4123.5|4130.4|4124.4|4129.3|4123.3|0
1733109080000|2024-12-02 03:11:20|4129.4|4123.4|4130.9|4124.9|4130.9|4124.9|4129.3|4123.3|1
1733109090000|2024-12-02 03:11:30|4130.3|4124.3|4130.4|4124.4|4130.4|4124.4|4130.3|4124.3|2
1733109100000|2024-12-02 03:11:40|4130.3|4124.3|4130.4|4124.4|4130.4|4124.4|4130.3|4124.3|0
1733109110000|2024-12-02 03:11:50|4130.3|4124.3|4130.4|4124.4|4130.5|4124.5|4130.3|4124.3|0
1733109120000|2024-12-02 03:12:00|4129.9|4123.9|4130.3|4124.3|4130.3|4124.3|4129.9|4123.9|0
1733109130000|2024-12-02 03:12:10|4130.4|4124.4|4129.4|4123.4|4131.3|4125.3|4129.3|4123.3|2
1733109140000|2024-12-02 03:12:20|4129.8|4123.8|4130.3|4124.3|4130.3|4124.3|4129.8|4123.8|0
1733109150000|2024-12-02 03:12:30|4129.9|4123.9|4130.7|4124.7|4130.9|4124.9|4129.9|4123.9|0
1733109160000|2024-12-02 03:12:40|4130.4|4124.4|4130.3|4124.3|4130.4|4124.4|4130.3|4124.3|0
1733109170000|2024-12-02 03:12:50|4130.4|4124.4|4130.9|4124.9|4130.9|4124.9|4130.4|4124.4|0
1733109180000|2024-12-02 03:13:00|4130.5|4124.5|4130.9|4124.9|4130.9|4124.9|4130.4|4124.4|0
1733109190000|2024-12-02 03:13:10|4131.3|4125.3|4131.4|4125.4|4131.9|4125.9|4131.3|4125.3|0
1733109200000|2024-12-02 03:13:20|4131.3|4125.3|4131.4|4125.4|4131.4|4125.4|4131.3|4125.3|0
1733109210000|2024-12-02 03:13:30|4131.5|4125.5|4132.4|4126.4|4132.4|4126.4|4131.3|4125.3|0
1733109230000|2024-12-02 03:13:50|4132.9|4126.9|4133.4|4127.4|4133.5|4127.5|4132.9|4126.9|2
1733109240000|2024-12-02 03:14:00|4133.9|4127.9|4134|4128|4134|4128|4133.9|4127.9|0
1733109250000|2024-12-02 03:14:10|||||||||10
1733109260000|2024-12-02 03:14:20|||||||||9
1733109270000|2024-12-02 03:14:30|4133.5|4127.5|4133.9|4127.9|4133.9|4127.9|4133.5|4127.5|2
1733109280000|2024-12-02 03:14:40|4134|4128|4133.9|4127.9|4134|4128|4133.5|4127.5|0
1733109290000|2024-12-02 03:14:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1733109300000|2024-12-02 03:15:00|4133.9|4127.9|4134|4128|4134|4128|4133.9|4127.9|0
1733109310000|2024-12-02 03:15:10|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1733109320000|2024-12-02 03:15:20|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1733109330000|2024-12-02 03:15:30|4133.4|4127.4|4132.9|4126.9|4133.4|4127.4|4132.1|4126.1|3
1733109340000|2024-12-02 03:15:40|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|1
1733109350000|2024-12-02 03:15:50|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1733109360000|2024-12-02 03:16:00|4133|4127|4142.5|4136.5|4142.5|4136.5|4133|4127|7
1733109370000|2024-12-02 03:16:10|4142.9|4136.9|4142.5|4136.5|4142.9|4136.9|4142.5|4136.5|1
1733109380000|2024-12-02 03:16:20|4142.9|4136.9|4144.5|4138.5|4144.5|4138.5|4142.9|4136.9|5
1733109390000|2024-12-02 03:16:30|4147.5|4141.5|4146.5|4140.5|4147.5|4141.5|4146.5|4140.5|6
1733109400000|2024-12-02 03:16:40|4145.9|4139.9|4144.5|4138.5|4145.9|4139.9|4144.5|4138.5|3
1733109450000|2024-12-02 03:17:30|4144.4|4138.4|4143.5|4137.5|4144.5|4138.5|4143.5|4137.5|0
1733109460000|2024-12-02 03:17:40|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|1
1733109470000|2024-12-02 03:17:50|4143.1|4137.1|4142.5|4136.5|4143.1|4137.1|4142.5|4136.5|0
1733109480000|2024-12-02 03:18:00|4143|4137|4141.9|4135.9|4143|4137|4141.9|4135.9|0
1733109510000|2024-12-02 03:18:30|4142|4136|4142.9|4136.9|4142.9|4136.9|4142|4136|1
1733109520000|2024-12-02 03:18:40|4143|4137|4144.3|4138.3|4144.3|4138.3|4143|4137|1
1733109530000|2024-12-02 03:18:50|4144.4|4138.4|4144.4|4138.4|4144.5|4138.5|4143.5|4137.5|0
1733109540000|2024-12-02 03:19:00|4144.5|4138.5|4145.5|4139.5|4146.4|4140.4|4144.5|4138.5|1
1733109550000|2024-12-02 03:19:10|4146|4140|4146.5|4140.5|4146.9|4140.9|4146|4140|1
1733109560000|2024-12-02 03:19:20|4146.1|4140.1|4146.5|4140.5|4146.5|4140.5|4146|4140|0
1733109570000|2024-12-02 03:19:30|4146.1|4140.1|4145.5|4139.5|4146.1|4140.1|4144.5|4138.5|1
1733109580000|2024-12-02 03:19:40|4145.9|4139.9|4146.5|4140.5|4146.9|4140.9|4145.5|4139.5|1
1733109590000|2024-12-02 03:19:50|4146|4140|4145.6|4139.6|4146|4140|4145.5|4139.5|0
1733109600000|2024-12-02 03:20:00|4145.5|4139.5|4144.4|4138.4|4146|4140|4143.9|4137.9|0
1733109610000|2024-12-02 03:20:10|4144.5|4138.5|4146.5|4140.5|4146.5|4140.5|4144.5|4138.5|2
1733109620000|2024-12-02 03:20:20|4146.9|4140.9|4147.9|4141.9|4148.5|4142.5|4146.5|4140.5|1
1733109630000|2024-12-02 03:20:30|4148.3|4142.3|4146.9|4140.9|4148.4|4142.4|4146.9|4140.9|0
1733109640000|2024-12-02 03:20:40|4146.5|4140.5|4146.5|4140.5|4146.9|4140.9|4146.5|4140.5|0
1733109650000|2024-12-02 03:20:50|4146.4|4140.4|4146.5|4140.5|4146.5|4140.5|4146.4|4140.4|0
1733109660000|2024-12-02 03:21:00|4146.4|4140.4|4146.4|4140.4|4146.9|4140.9|4146.4|4140.4|0
1733109670000|2024-12-02 03:21:10|4146|4140|4145.9|4139.9|4146|4140|4145.5|4139.5|0
1733109680000|2024-12-02 03:21:20|4145.5|4139.5|4144.9|4138.9|4145.5|4139.5|4144.9|4138.9|0
1733109690000|2024-12-02 03:21:30|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|1
1733109700000|2024-12-02 03:21:40|4145|4139|4145.5|4139.5|4145.5|4139.5|4145|4139|1
1733109720000|2024-12-02 03:22:00|4144.9|4138.9|4144.5|4138.5|4145.5|4139.5|4144.5|4138.5|0
1733109730000|2024-12-02 03:22:10|4143.9|4137.9|4142.5|4136.5|4143.9|4137.9|4142.5|4136.5|0
1733109740000|2024-12-02 03:22:20|4142.9|4136.9|4143.5|4137.5|4143.5|4137.5|4142.9|4136.9|1
1733109750000|2024-12-02 03:22:30|4143|4137|4143.9|4137.9|4143.9|4137.9|4143|4137|0
1733109760000|2024-12-02 03:22:40|4143.5|4137.5|4142.9|4136.9|4143.5|4137.5|4142.9|4136.9|0
1733109770000|2024-12-02 03:22:50|4143.5|4137.5|4145.3|4139.3|4145.3|4139.3|4143.5|4137.5|2
1733109780000|2024-12-02 03:23:00|4145.5|4139.5|4145.9|4139.9|4146.5|4140.5|4145.5|4139.5|0
1733109790000|2024-12-02 03:23:10|4146.3|4140.3|4146.4|4140.4|4146.5|4140.5|4146|4140|0
1733109800000|2024-12-02 03:23:20|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1733109820000|2024-12-02 03:23:40|4146|4140|4145.9|4139.9|4146|4140|4145.9|4139.9|0
1733109830000|2024-12-02 03:23:50|4145.5|4139.5|4144.9|4138.9|4145.5|4139.5|4144.5|4138.5|1
1733109840000|2024-12-02 03:24:00|4145|4139|4146.5|4140.5|4146.9|4140.9|4144.9|4138.9|2
1733109850000|2024-12-02 03:24:10|4146.1|4140.1|4146.5|4140.5|4146.7|4140.7|4145.9|4139.9|2
1733109860000|2024-12-02 03:24:20|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|1
1733109870000|2024-12-02 03:24:30|4144.9|4138.9|4144.5|4138.5|4144.9|4138.9|4144.5|4138.5|1
1733109880000|2024-12-02 03:24:40|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.4|4137.4|0
1733109890000|2024-12-02 03:24:50|4143.9|4137.9|4143.5|4137.5|4143.9|4137.9|4143.5|4137.5|0
1733109900000|2024-12-02 03:25:00|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|1
1733109910000|2024-12-02 03:25:10|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|0
1733109920000|2024-12-02 03:25:20|4144|4138|4144.5|4138.5|4144.5|4138.5|4144|4138|0
1733109930000|2024-12-02 03:25:30|4144.4|4138.4|4144.5|4138.5|4144.5|4138.5|4144.4|4138.4|0
1733109940000|2024-12-02 03:25:40|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1733109970000|2024-12-02 03:26:10|4144.5|4138.5|4144.9|4138.9|4144.9|4138.9|4144.5|4138.5|0
1733109980000|2024-12-02 03:26:20|4143.5|4137.5|4144.5|4138.5|4144.5|4138.5|4143.5|4137.5|4
1733109990000|2024-12-02 03:26:30|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4143.5|4137.5|0
1733110000000|2024-12-02 03:26:40|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|0
1733110010000|2024-12-02 03:26:50|4144|4138|4144|4138|4144|4138|4144|4138|0
1733110020000|2024-12-02 03:27:00|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1733110030000|2024-12-02 03:27:10|4143|4137|4142.5|4136.5|4143|4137|4142|4136|0
1733110050000|2024-12-02 03:27:30|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.5|4135.5|0
1733110060000|2024-12-02 03:27:40|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|0
1733110070000|2024-12-02 03:27:50|4141.9|4135.9|4141.5|4135.5|4142.5|4136.5|4141.5|4135.5|1
1733110080000|2024-12-02 03:28:00|4141.9|4135.9|4144.5|4138.5|4144.5|4138.5|4141.9|4135.9|4
1733110090000|2024-12-02 03:28:10|4145.4|4139.4|4146.4|4140.4|4146.4|4140.4|4145.4|4139.4|0
1733110100000|2024-12-02 03:28:20|4147|4141|4148|4142|4148|4142|4147|4141|1
1733110120000|2024-12-02 03:28:40|4147.5|4141.5|4144.9|4138.9|4147.5|4141.5|4144.5|4138.5|2
1733110130000|2024-12-02 03:28:50|4144.5|4138.5|4144.9|4138.9|4145|4139|4144.5|4138.5|0
1733110140000|2024-12-02 03:29:00|4145|4139|4144.6|4138.6|4145|4139|4144.6|4138.6|1
1733110150000|2024-12-02 03:29:10|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1733110160000|2024-12-02 03:29:20|4144.4|4138.4|4144.5|4138.5|4144.5|4138.5|4144.4|4138.4|0
1733110170000|2024-12-02 03:29:30|4145|4139|4145.5|4139.5|4145.5|4139.5|4145|4139|1
1733110190000|2024-12-02 03:29:50|4145.4|4139.4|4146|4140|4146|4140|4145.4|4139.4|0
1733110200000|2024-12-02 03:30:00|4145.6|4139.6|4145.4|4139.4|4145.6|4139.6|4145.4|4139.4|0
1733110210000|2024-12-02 03:30:10|4144.5|4138.5|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|0
1733110220000|2024-12-02 03:30:20|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|0
1733110230000|2024-12-02 03:30:30|4143.9|4137.9|4143.5|4137.5|4143.9|4137.9|4143.5|4137.5|0
1733110240000|2024-12-02 03:30:40|4143.9|4137.9|4144|4138|4144.4|4138.4|4143.4|4137.4|2
1733110250000|2024-12-02 03:30:50|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1733110270000|2024-12-02 03:31:10|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1733110280000|2024-12-02 03:31:20|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1733110290000|2024-12-02 03:31:30|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1733110310000|2024-12-02 03:31:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1733110320000|2024-12-02 03:32:00|4144.5|4138.5|4144.4|4138.4|4144.5|4138.5|4144.4|4138.4|0
1733110330000|2024-12-02 03:32:10|4144.5|4138.5|4144.4|4138.4|4144.5|4138.5|4144.4|4138.4|0
1733110350000|2024-12-02 03:32:30|4144.5|4138.5|4144.4|4138.4|4144.5|4138.5|4144.4|4138.4|1
1733110370000|2024-12-02 03:32:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1733110380000|2024-12-02 03:33:00|4144.4|4138.4|4143.5|4137.5|4144.4|4138.4|4143.4|4137.4|1
1733110390000|2024-12-02 03:33:10|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1733110400000|2024-12-02 03:33:20|4143.4|4137.4|4143.5|4137.5|4143.5|4137.5|4143.4|4137.4|1
1733110450000|2024-12-02 03:34:10|4143.1|4137.1|4142.5|4136.5|4143.1|4137.1|4142.5|4136.5|0
1733110460000|2024-12-02 03:34:20|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|0
1733110470000|2024-12-02 03:34:30|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1733110500000|2024-12-02 03:35:00|4141.9|4135.9|4142.9|4136.9|4142.9|4136.9|4141.9|4135.9|1
1733110510000|2024-12-02 03:35:10|4143.9|4137.9|4145.9|4139.9|4146.5|4140.5|4143.9|4137.9|6
1733110520000|2024-12-02 03:35:20|4145.5|4139.5|4145.4|4139.4|4145.5|4139.5|4145.4|4139.4|0
1733110530000|2024-12-02 03:35:30|4145.5|4139.5|4145.5|4139.5|4145.9|4139.9|4145.5|4139.5|0
1733110540000|2024-12-02 03:35:40|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1733110570000|2024-12-02 03:36:10|4145.3|4139.3|4144.9|4138.9|4145.3|4139.3|4144.9|4138.9|0
1733110580000|2024-12-02 03:36:20|4145.5|4139.5|4145.5|4139.5|4145.9|4139.9|4145.5|4139.5|1
1733110590000|2024-12-02 03:36:30|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1733110620000|2024-12-02 03:37:00|4145.5|4139.5|4146.5|4140.5|4146.5|4140.5|4145.5|4139.5|0
1733110630000|2024-12-02 03:37:10|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|1
1733110680000|2024-12-02 03:38:00|4143.5|4137.5|4143.5|4137.5|4144.9|4138.9|4143.5|4137.5|4
1733110690000|2024-12-02 03:38:10|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|5
1733110700000|2024-12-02 03:38:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1733110710000|2024-12-02 03:38:30|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1733110730000|2024-12-02 03:38:50|4149.4|4143.4|4149.5|4143.5|4149.5|4143.5|4149.4|4143.4|0
1733110740000|2024-12-02 03:39:00|4150.5|4144.5|4149.5|4143.5|4150.5|4144.5|4149.5|4143.5|2
1733110750000|2024-12-02 03:39:10|4150.9|4144.9|4150.4|4144.4|4150.9|4144.9|4150|4144|12
1733110760000|2024-12-02 03:39:20|4150|4144|4150.5|4144.5|4150.5|4144.5|4150|4144|0
1733110770000|2024-12-02 03:39:30|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1733110780000|2024-12-02 03:39:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1733110790000|2024-12-02 03:39:50|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1733110810000|2024-12-02 03:40:10|4149.5|4143.5|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1733110820000|2024-12-02 03:40:20|4149.5|4143.5|4150|4144|4150|4144|4149.4|4143.4|0
1733110830000|2024-12-02 03:40:30|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|1
1733110840000|2024-12-02 03:40:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1733110850000|2024-12-02 03:40:50|4149.4|4143.4|4149.5|4143.5|4150|4144|4149.4|4143.4|1
1733110860000|2024-12-02 03:41:00|4149.4|4143.4|4150|4144|4150|4144|4149.4|4143.4|0
1733110870000|2024-12-02 03:41:10|4149.4|4143.4|4149.5|4143.5|4149.5|4143.5|4149.4|4143.4|0
1733110890000|2024-12-02 03:41:30|4149.4|4143.4|4149.5|4143.5|4149.9|4143.9|4149.4|4143.4|1
1733110920000|2024-12-02 03:42:00|4149.4|4143.4|4151|4145|4151|4145|4149.4|4143.4|4
1733110930000|2024-12-02 03:42:10|4149.9|4143.9|4150.5|4144.5|4150.5|4144.5|4149.9|4143.9|2
1733110940000|2024-12-02 03:42:20|4150|4144|4147.5|4141.5|4150|4144|4147.5|4141.5|10
1733110990000|2024-12-02 03:43:10|4147|4141|4146.9|4140.9|4147|4141|4146.9|4140.9|0
1733111000000|2024-12-02 03:43:20|4147.4|4141.4|4146.9|4140.9|4147.5|4141.5|4146.9|4140.9|2
1733111010000|2024-12-02 03:43:30|4147|4141|4147|4141|4147|4141|4147|4141|0
1733111020000|2024-12-02 03:43:40|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|0
1733111060000|2024-12-02 03:44:20|4147|4141|4146.9|4140.9|4147|4141|4146.9|4140.9|0
1733111110000|2024-12-02 03:45:10|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|1
1733111120000|2024-12-02 03:45:20|4146|4140|4146|4140|4146|4140|4146|4140|0
1733111140000|2024-12-02 03:45:40|4147|4141|4147|4141|4147|4141|4147|4141|2
1733111160000|2024-12-02 03:46:00|4147.4|4141.4|4147|4141|4147.5|4141.5|4147|4141|0
1733111200000|2024-12-02 03:46:40|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1733111210000|2024-12-02 03:46:50|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1733111270000|2024-12-02 03:47:50|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733111280000|2024-12-02 03:48:00|4148.4|4142.4|4149|4143|4149|4143|4148.4|4142.4|0
1733111300000|2024-12-02 03:48:20|4148.5|4142.5|4149|4143|4149|4143|4148|4142|2
1733111330000|2024-12-02 03:48:50|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1733111340000|2024-12-02 03:49:00|4149|4143|4149|4143|4149|4143|4149|4143|0
1733111350000|2024-12-02 03:49:10|4149.5|4143.5|4149|4143|4149.5|4143.5|4149|4143|0
1733111380000|2024-12-02 03:49:40|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149|4143|0
1733111390000|2024-12-02 03:49:50|4149|4143|4149|4143|4149|4143|4149|4143|0
1733111420000|2024-12-02 03:50:20|4148|4142|4148|4142|4148|4142|4148|4142|1
1733111430000|2024-12-02 03:50:30|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733111440000|2024-12-02 03:50:40|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733111450000|2024-12-02 03:50:50|4147.5|4141.5|4147.6|4141.6|4147.6|4141.6|4147.5|4141.5|0
1733111460000|2024-12-02 03:51:00|4148|4142|4148|4142|4148|4142|4147.6|4141.6|0
1733111510000|2024-12-02 03:51:50|4148.4|4142.4|4148.6|4142.6|4148.6|4142.6|4148.4|4142.4|0
1733111520000|2024-12-02 03:52:00|4148.1|4142.1|4147.6|4141.6|4148.1|4142.1|4147.6|4141.6|0
1733111530000|2024-12-02 03:52:10|4148|4142|4148|4142|4148|4142|4148|4142|0
1733111570000|2024-12-02 03:52:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733111580000|2024-12-02 03:53:00|4148|4142|4148|4142|4148|4142|4148|4142|0
1733111590000|2024-12-02 03:53:10|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|1
1733111600000|2024-12-02 03:53:20|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1733111640000|2024-12-02 03:54:00|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1733111650000|2024-12-02 03:54:10|4148|4142|4147.6|4141.6|4148|4142|4147.6|4141.6|0
1733111660000|2024-12-02 03:54:20|4148|4142|4148|4142|4148|4142|4147.6|4141.6|0
1733111670000|2024-12-02 03:54:30|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733111690000|2024-12-02 03:54:50|4148.5|4142.5|4148|4142|4148.6|4142.6|4148|4142|0
1733111700000|2024-12-02 03:55:00|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.4|4142.4|1
1733111730000|2024-12-02 03:55:30|4148.4|4142.4|4148|4142|4148.4|4142.4|4148|4142|0
1733111740000|2024-12-02 03:55:40|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1733111760000|2024-12-02 03:56:00|4148|4142|4147.6|4141.6|4148|4142|4147.6|4141.6|0
1733111770000|2024-12-02 03:56:10|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1733111790000|2024-12-02 03:56:30|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1733111950000|2024-12-02 03:59:10|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733112010000|2024-12-02 04:00:10|4148.4|4142.4|4147.5|4141.5|4148.4|4142.4|4147.5|4141.5|1
1733112020000|2024-12-02 04:00:20|4147.6|4141.6|4148.5|4142.5|4148.5|4142.5|4147.6|4141.6|1
1733112070000|2024-12-02 04:01:10|4149|4143|4152|4146|4152|4146|4149|4143|1
1733112080000|2024-12-02 04:01:20|4150.6|4144.6|4150|4144|4150.6|4144.6|4149.6|4143.6|4
1733112120000|2024-12-02 04:02:00|4150.1|4144.1|4150|4144|4150.1|4144.1|4150|4144|0
1733112130000|2024-12-02 04:02:10|4150.1|4144.1|4151|4145|4151|4145|4150.1|4144.1|2
1733112140000|2024-12-02 04:02:20|||||||||1
1733112170000|2024-12-02 04:02:50|4150.6|4144.6|4150.5|4144.5|4150.6|4144.6|4150.5|4144.5|4
1733112180000|2024-12-02 04:03:00|4150|4144|4150|4144|4150|4144|4150|4144|0
1733112190000|2024-12-02 04:03:10|4151|4145|4151|4145|4151|4145|4151|4145|1
1733112200000|2024-12-02 04:03:20|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|1
1733112220000|2024-12-02 04:03:40|4150.1|4144.1|4151|4145|4151.6|4145.6|4150|4144|27
1733112230000|2024-12-02 04:03:50|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1733112240000|2024-12-02 04:04:00|4150.1|4144.1|4150|4144|4150.1|4144.1|4150|4144|0
1733112300000|2024-12-02 04:05:00|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|3
1733112310000|2024-12-02 04:05:10|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|1
1733112380000|2024-12-02 04:06:20|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733112400000|2024-12-02 04:06:40|4150|4144|4150|4144|4150.1|4144.1|4150|4144|2
1733112410000|2024-12-02 04:06:50|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150|4144|0
1733112420000|2024-12-02 04:07:00|4150|4144|4150|4144|4150|4144|4150|4144|0
1733112430000|2024-12-02 04:07:10|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733112460000|2024-12-02 04:07:40|4150|4144|4150|4144|4150|4144|4150|4144|0
1733112470000|2024-12-02 04:07:50|4149.1|4143.1|4147.5|4141.5|4149.1|4143.1|4147.1|4141.1|6
1733112480000|2024-12-02 04:08:00|4147.2|4141.2|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|0
1733112490000|2024-12-02 04:08:10|4147.2|4141.2|4147.1|4141.1|4147.2|4141.2|4147.1|4141.1|0
1733112510000|2024-12-02 04:08:30|4148|4142|4148|4142|4148|4142|4148|4142|2
1733112540000|2024-12-02 04:09:00|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733112590000|2024-12-02 04:09:50|4148|4142|4147.6|4141.6|4148|4142|4147.6|4141.6|1
1733112600000|2024-12-02 04:10:00|4147.2|4141.2|4147.1|4141.1|4147.2|4141.2|4147.1|4141.1|0
1733112700000|2024-12-02 04:11:40|4148.5|4142.5|4147.6|4141.6|4148.5|4142.5|4147.6|4141.6|3
1733112710000|2024-12-02 04:11:50|4148.5|4142.5|4148.1|4142.1|4148.5|4142.5|4148.1|4142.1|0
1733112720000|2024-12-02 04:12:00|4148|4142|4148.1|4142.1|4148.1|4142.1|4148|4142|0
1733112730000|2024-12-02 04:12:10|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733112740000|2024-12-02 04:12:20|4148|4142|4148|4142|4148|4142|4148|4142|0
1733112800000|2024-12-02 04:13:20|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733112860000|2024-12-02 04:14:20|4148.2|4142.2|4148.6|4142.6|4148.6|4142.6|4148.2|4142.2|0
1733112870000|2024-12-02 04:14:30|4152.5|4146.5|4153.1|4147.1|4153.1|4147.1|4152.5|4146.5|6
1733112880000|2024-12-02 04:14:40|4152.6|4146.6|4152.6|4146.6|4153|4147|4152.4|4146.4|12
1733112890000|2024-12-02 04:14:50|4152.2|4146.2|4151.6|4145.6|4152.2|4146.2|4151.6|4145.6|0
1733112930000|2024-12-02 04:15:30|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1733113050000|2024-12-02 04:17:30|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|3
1733113060000|2024-12-02 04:17:40|4151.2|4145.2|4150.6|4144.6|4151.2|4145.2|4150.6|4144.6|2
1733113070000|2024-12-02 04:17:50|4149.6|4143.6|4150.1|4144.1|4150.6|4144.6|4149.1|4143.1|1
1733113080000|2024-12-02 04:18:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1733113120000|2024-12-02 04:18:40|4150.7|4144.7|4150.6|4144.6|4150.7|4144.7|4150.6|4144.6|0
1733113130000|2024-12-02 04:18:50|4151|4145|4151.1|4145.1|4151.1|4145.1|4151|4145|0
1733113140000|2024-12-02 04:19:00|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1733113200000|2024-12-02 04:20:00|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1733113230000|2024-12-02 04:20:30|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|2
1733113290000|2024-12-02 04:21:30|||||||||1
1733113330000|2024-12-02 04:22:10|4151|4145|4151.6|4145.6|4151.6|4145.6|4151|4145|0
1733113360000|2024-12-02 04:22:40|4152|4146|4152|4146|4152|4146|4152|4146|0
1733113370000|2024-12-02 04:22:50|4152.6|4146.6|4152.2|4146.2|4152.6|4146.6|4152.2|4146.2|0
1733113380000|2024-12-02 04:23:00|4152|4146|4151.1|4145.1|4152|4146|4151.1|4145.1|3
1733113390000|2024-12-02 04:23:10|4151.5|4145.5|4151.6|4145.6|4151.6|4145.6|4151.5|4145.5|0
1733113440000|2024-12-02 04:24:00|4152|4146|4152|4146|4152|4146|4152|4146|0
1733113450000|2024-12-02 04:24:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|1
1733113460000|2024-12-02 04:24:20|4151.5|4145.5|4151.6|4145.6|4151.6|4145.6|4151.5|4145.5|0
1733113470000|2024-12-02 04:24:30|4151.2|4145.2|4151|4145|4151.2|4145.2|4151|4145|0
1733113480000|2024-12-02 04:24:40|4151.4|4145.4|4151.6|4145.6|4151.6|4145.6|4151.4|4145.4|0
1733113500000|2024-12-02 04:25:00|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151|4145|0
1733113530000|2024-12-02 04:25:30|4151.6|4145.6|4152|4146|4152|4146|4151.6|4145.6|0
1733113600000|2024-12-02 04:26:40|4152.4|4146.4|4152|4146|4152.4|4146.4|4152|4146|0
1733113630000|2024-12-02 04:27:10|4151.4|4145.4|4152|4146|4152|4146|4151.4|4145.4|1
1733113690000|2024-12-02 04:28:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|2
1733113710000|2024-12-02 04:28:30|4152|4146|4152.6|4146.6|4152.6|4146.6|4152|4146|0
1733113720000|2024-12-02 04:28:40|4152|4146|4152.6|4146.6|4152.6|4146.6|4152|4146|1
1733113730000|2024-12-02 04:28:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1733113740000|2024-12-02 04:29:00|4152|4146|4152.4|4146.4|4152.4|4146.4|4152|4146|0
1733113770000|2024-12-02 04:29:30|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1733113780000|2024-12-02 04:29:40|4152.5|4146.5|4152.6|4146.6|4152.6|4146.6|4152.5|4146.5|0
1733113790000|2024-12-02 04:29:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1733113800000|2024-12-02 04:30:00|4152|4146|4152.4|4146.4|4152.4|4146.4|4152|4146|0
1733113810000|2024-12-02 04:30:10|4151.6|4145.6|4151.6|4145.6|4152|4146|4151.6|4145.6|0
1733113820000|2024-12-02 04:30:20|4152|4146|4151.6|4145.6|4152.4|4146.4|4151.6|4145.6|0
1733113830000|2024-12-02 04:30:30|4152|4146|4152.4|4146.4|4152.4|4146.4|4152|4146|0
1733113840000|2024-12-02 04:30:40|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1733113850000|2024-12-02 04:30:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1733113860000|2024-12-02 04:31:00|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733113890000|2024-12-02 04:31:30|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1733113900000|2024-12-02 04:31:40|4151.5|4145.5|4151.4|4145.4|4151.5|4145.5|4151.4|4145.4|0
1733114010000|2024-12-02 04:33:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1733114030000|2024-12-02 04:33:50|4152|4146|4152|4146|4152.1|4146.1|4152|4146|0
1733114130000|2024-12-02 04:35:30|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|2
1733114140000|2024-12-02 04:35:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733114150000|2024-12-02 04:35:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1733114210000|2024-12-02 04:36:50|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733114220000|2024-12-02 04:37:00|4152|4146|4151.6|4145.6|4152|4146|4151.6|4145.6|0
1733114240000|2024-12-02 04:37:20|4152|4146|4152|4146|4152|4146|4152|4146|0
1733114280000|2024-12-02 04:38:00|4151.4|4145.4|4151.6|4145.6|4151.6|4145.6|4151.4|4145.4|1
1733114340000|2024-12-02 04:39:00|4151.5|4145.5|4151.6|4145.6|4151.6|4145.6|4151.4|4145.4|0
1733114350000|2024-12-02 04:39:10|4151.2|4145.2|4151|4145|4151.2|4145.2|4151|4145|0
1733114390000|2024-12-02 04:39:50|4151.1|4145.1|4151|4145|4151.1|4145.1|4151|4145|0
1733114430000|2024-12-02 04:40:30|||||||||1
1733114460000|2024-12-02 04:41:00|4151.1|4145.1|4152|4146|4152|4146|4151.1|4145.1|2
1733114480000|2024-12-02 04:41:20|4151.5|4145.5|4151.6|4145.6|4151.6|4145.6|4151.5|4145.5|1
1733114490000|2024-12-02 04:41:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1733114540000|2024-12-02 04:42:20|4151|4145|4151|4145|4151|4145|4151|4145|0
1733114580000|2024-12-02 04:43:00|||||||||1
1733114670000|2024-12-02 04:44:30|4150.6|4144.6|4149.6|4143.6|4150.6|4144.6|4149.6|4143.6|1
1733114710000|2024-12-02 04:45:10|4151.1|4145.1|4151|4145|4151.1|4145.1|4151|4145|3
1733114930000|2024-12-02 04:48:50|4151.4|4145.4|4152|4146|4152|4146|4151.4|4145.4|1
1733114960000|2024-12-02 04:49:20|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|5
1733115060000|2024-12-02 04:51:00|4152.8|4146.8|4152.4|4146.4|4152.8|4146.8|4152.4|4146.4|1
1733115150000|2024-12-02 04:52:30|||||||||1
1733115190000|2024-12-02 04:53:10|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|0
1733115220000|2024-12-02 04:53:40|4152.5|4146.5|4152.4|4146.4|4152.5|4146.5|4152.4|4146.4|4
1733115350000|2024-12-02 04:55:50|4151.4|4145.4|4149.4|4143.4|4151.4|4145.4|4149.4|4143.4|3
1733115360000|2024-12-02 04:56:00|4150|4144|4150|4144|4150|4144|4150|4144|0
1733115370000|2024-12-02 04:56:10|4149.5|4143.5|4149.1|4143.1|4149.6|4143.6|4149|4143|6
1733115390000|2024-12-02 04:56:30|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733115400000|2024-12-02 04:56:40|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1733115430000|2024-12-02 04:57:10|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733115500000|2024-12-02 04:58:20|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|1
1733115550000|2024-12-02 04:59:10|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733115560000|2024-12-02 04:59:20|4149|4143|4149|4143|4149|4143|4149|4143|0
1733115570000|2024-12-02 04:59:30|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733115580000|2024-12-02 04:59:40|||||||||1
1733115600000|2024-12-02 05:00:00|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|3
1733115610000|2024-12-02 05:00:10|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1733115720000|2024-12-02 05:02:00|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|1
1733115740000|2024-12-02 05:02:20|4147|4141|4147.1|4141.1|4147.1|4141.1|4147|4141|1
1733115760000|2024-12-02 05:02:40|||||||||2
1733115840000|2024-12-02 05:04:00|4147.6|4141.6|4145|4139|4147.6|4141.6|4145|4139|5
1733115860000|2024-12-02 05:04:20|4144.6|4138.6|4143.2|4137.2|4144.6|4138.6|4143.2|4137.2|2
1733115870000|2024-12-02 05:04:30|4143.1|4137.1|4141.6|4135.6|4143.1|4137.1|4141.6|4135.6|2
1733115880000|2024-12-02 05:04:40|4141.1|4135.1|4140.6|4134.6|4141.1|4135.1|4140.6|4134.6|2
1733115910000|2024-12-02 05:05:10|4141|4135|4141|4135|4141|4135|4141|4135|0
1733115960000|2024-12-02 05:06:00|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1733115970000|2024-12-02 05:06:10|4141|4135|4141.1|4135.1|4141.1|4135.1|4141|4135|1
1733115980000|2024-12-02 05:06:20|4141|4135|4141|4135|4141|4135|4141|4135|0
1733116000000|2024-12-02 05:06:40|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1733116020000|2024-12-02 05:07:00|4141|4135|4140.6|4134.6|4141|4135|4140.6|4134.6|0
1733116030000|2024-12-02 05:07:10|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|1
1733116080000|2024-12-02 05:08:00|4139.7|4133.7|4137.1|4131.1|4139.7|4133.7|4137.1|4131.1|6
1733116110000|2024-12-02 05:08:30|4138|4132|4137.6|4131.6|4138|4132|4137.6|4131.6|3
1733116130000|2024-12-02 05:08:50|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1733116140000|2024-12-02 05:09:00|4138|4132|4138|4132|4138|4132|4138|4132|0
1733116150000|2024-12-02 05:09:10|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1733116160000|2024-12-02 05:09:20|4137.5|4131.5|4136.6|4130.6|4137.5|4131.5|4136.6|4130.6|0
1733116170000|2024-12-02 05:09:30|4137|4131|4136.6|4130.6|4137|4131|4136.6|4130.6|1
1733116180000|2024-12-02 05:09:40|4137|4131|4136.6|4130.6|4137|4131|4136.6|4130.6|1
1733116190000|2024-12-02 05:09:50|4136.7|4130.7|4136.1|4130.1|4136.7|4130.7|4136.1|4130.1|2
1733116230000|2024-12-02 05:10:30|4136.2|4130.2|4136|4130|4137|4131|4136|4130|4
1733116240000|2024-12-02 05:10:40|4136.5|4130.5|4136.1|4130.1|4136.5|4130.5|4136.1|4130.1|1
1733116320000|2024-12-02 05:12:00|||||||||1
1733116360000|2024-12-02 05:12:40|4136|4130|4136.6|4130.6|4136.6|4130.6|4136|4130|2
1733116370000|2024-12-02 05:12:50|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1733116380000|2024-12-02 05:13:00|4136.2|4130.2|4136.6|4130.6|4136.6|4130.6|4136.2|4130.2|0
1733116440000|2024-12-02 05:14:00|4136.2|4130.2|4136.1|4130.1|4136.5|4130.5|4136.1|4130.1|0
1733116460000|2024-12-02 05:14:20|||||||||2
1733116490000|2024-12-02 05:14:50|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4134.6|4128.6|7
1733116500000|2024-12-02 05:15:00|4135|4129|4135|4129|4135.1|4129.1|4135|4129|0
1733116510000|2024-12-02 05:15:10|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|0
1733116530000|2024-12-02 05:15:30|4135.5|4129.5|4135.6|4129.6|4135.6|4129.6|4135.5|4129.5|1
1733116550000|2024-12-02 05:15:50|4135.5|4129.5|4135.6|4129.6|4135.6|4129.6|4135.5|4129.5|0
1733116570000|2024-12-02 05:16:10|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136|4130|0
1733116600000|2024-12-02 05:16:40|4136|4130|4136.1|4130.1|4136.1|4130.1|4136|4130|0
1733116610000|2024-12-02 05:16:50|4135.9|4129.9|4134.1|4128.1|4135.9|4129.9|4134.1|4128.1|2
1733116630000|2024-12-02 05:17:10|4134.2|4128.2|4134.6|4128.6|4134.6|4128.6|4134.2|4128.2|0
1733116650000|2024-12-02 05:17:30|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1733116660000|2024-12-02 05:17:40|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|1
1733116670000|2024-12-02 05:17:50|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|0
1733116680000|2024-12-02 05:18:00|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1733116690000|2024-12-02 05:18:10|4134.2|4128.2|4134.6|4128.6|4134.6|4128.6|4134.2|4128.2|1
1733116730000|2024-12-02 05:18:50|4136.1|4130.1|4137.6|4131.6|4137.6|4131.6|4136.1|4130.1|6
1733116740000|2024-12-02 05:19:00|||||||||1
1733116750000|2024-12-02 05:19:10|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|1
1733116770000|2024-12-02 05:19:30|4137|4131|4137.1|4131.1|4137.1|4131.1|4137|4131|1
1733116780000|2024-12-02 05:19:40|4137|4131|4137|4131|4137|4131|4137|4131|0
1733116790000|2024-12-02 05:19:50|||||||||1
1733116800000|2024-12-02 05:20:00|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1733116810000|2024-12-02 05:20:10|4137|4131|4136.6|4130.6|4137|4131|4136.6|4130.6|1
1733116830000|2024-12-02 05:20:30|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1733116840000|2024-12-02 05:20:40|4137|4131|4137|4131|4137|4131|4137|4131|0
1733116850000|2024-12-02 05:20:50|4137.1|4131.1|4137.6|4131.6|4137.6|4131.6|4137.1|4131.1|1
1733116860000|2024-12-02 05:21:00|4138|4132|4139.1|4133.1|4139.1|4133.1|4138|4132|1
1733116880000|2024-12-02 05:21:20|4139|4133|4139|4133|4139|4133|4139|4133|0
1733116890000|2024-12-02 05:21:30|||||||||1
1733116900000|2024-12-02 05:21:40|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|0
1733116930000|2024-12-02 05:22:10|4139.4|4133.4|4140|4134|4140|4134|4139.4|4133.4|4
1733116940000|2024-12-02 05:22:20|4140.5|4134.5|4142|4136|4142.4|4136.4|4140.5|4134.5|3
1733116960000|2024-12-02 05:22:40|4141.6|4135.6|4142.1|4136.1|4142.1|4136.1|4141.6|4135.6|4
1733116980000|2024-12-02 05:23:00|4142.6|4136.6|4142|4136|4142.6|4136.6|4141.6|4135.6|2
1733116990000|2024-12-02 05:23:10|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|1
1733117010000|2024-12-02 05:23:30|4141.8|4135.8|4142.6|4136.6|4142.6|4136.6|4141.8|4135.8|0
1733117030000|2024-12-02 05:23:50|4142.2|4136.2|4142.1|4136.1|4142.2|4136.2|4142.1|4136.1|0
1733117040000|2024-12-02 05:24:00|4142.2|4136.2|4142.6|4136.6|4142.6|4136.6|4142.2|4136.2|1
1733117050000|2024-12-02 05:24:10|4143|4137|4143.5|4137.5|4143.5|4137.5|4143|4137|0
1733117060000|2024-12-02 05:24:20|4143.1|4137.1|4142.5|4136.5|4143.1|4137.1|4142.5|4136.5|1
1733117070000|2024-12-02 05:24:30|4142.6|4136.6|4141.6|4135.6|4142.6|4136.6|4141.6|4135.6|1
1733117090000|2024-12-02 05:24:50|4143|4137|4142.5|4136.5|4143|4137|4142.5|4136.5|2
1733117100000|2024-12-02 05:25:00|4142|4136|4141.6|4135.6|4142|4136|4141.6|4135.6|1
1733117130000|2024-12-02 05:25:30|4141.5|4135.5|4141|4135|4141.5|4135.5|4141|4135|1
1733117140000|2024-12-02 05:25:40|4141.1|4135.1|4141|4135|4141.1|4135.1|4141|4135|0
1733117200000|2024-12-02 05:26:40|4140.5|4134.5|4140.6|4134.6|4140.6|4134.6|4140.5|4134.5|2
1733117220000|2024-12-02 05:27:00|4141|4135|4141|4135|4141|4135|4141|4135|5
1733117240000|2024-12-02 05:27:20|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1733117250000|2024-12-02 05:27:30|4141|4135|4141|4135|4141|4135|4141|4135|0
1733117280000|2024-12-02 05:28:00|4141.6|4135.6|4141.1|4135.1|4141.6|4135.6|4141.1|4135.1|0
1733117290000|2024-12-02 05:28:10|4141|4135|4141|4135|4141|4135|4141|4135|0
1733117310000|2024-12-02 05:28:30|4141.4|4135.4|4141.6|4135.6|4141.6|4135.6|4141.4|4135.4|0
1733117340000|2024-12-02 05:29:00|4141.5|4135.5|4141.6|4135.6|4141.6|4135.6|4141.5|4135.5|0
1733117360000|2024-12-02 05:29:20|4142|4136|4142|4136|4142|4136|4142|4136|0
1733117390000|2024-12-02 05:29:50|4141.6|4135.6|4141|4135|4141.6|4135.6|4141|4135|1
1733117400000|2024-12-02 05:30:00|4141.1|4135.1|4138.1|4132.1|4141.1|4135.1|4137.6|4131.6|8
1733117410000|2024-12-02 05:30:10|4138|4132|4138.1|4132.1|4138.1|4132.1|4138|4132|0
1733117430000|2024-12-02 05:30:30|4137.6|4131.6|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|0
1733117440000|2024-12-02 05:30:40|4137.7|4131.7|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|0
1733117450000|2024-12-02 05:30:50|4139|4133|4139|4133|4139|4133|4139|4133|1
1733117460000|2024-12-02 05:31:00|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|0
1733117470000|2024-12-02 05:31:10|4139.1|4133.1|4139|4133|4139.1|4133.1|4139|4133|0
1733117480000|2024-12-02 05:31:20|4138.6|4132.6|4139.1|4133.1|4139.1|4133.1|4138.6|4132.6|0
1733117510000|2024-12-02 05:31:50|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1733117520000|2024-12-02 05:32:00|4139.1|4133.1|4139.6|4133.6|4139.6|4133.6|4139.1|4133.1|0
1733117550000|2024-12-02 05:32:30|4140|4134|4139.6|4133.6|4140|4134|4139.6|4133.6|0
1733117580000|2024-12-02 05:33:00|4140|4134|4140|4134|4140.6|4134.6|4140|4134|0
1733117590000|2024-12-02 05:33:10|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|0
1733117600000|2024-12-02 05:33:20|4140.6|4134.6|4140.6|4134.6|4141.1|4135.1|4140.5|4134.5|0
1733117620000|2024-12-02 05:33:40|4141|4135|4141.1|4135.1|4141.1|4135.1|4141|4135|0
1733117630000|2024-12-02 05:33:50|4141|4135|4141|4135|4141|4135|4141|4135|0
1733117640000|2024-12-02 05:34:00|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141|4135|0
1733117660000|2024-12-02 05:34:20|4141.2|4135.2|4144.5|4138.5|4144.5|4138.5|4141.2|4135.2|2
1733117670000|2024-12-02 05:34:30|4144.1|4138.1|4144.5|4138.5|4144.5|4138.5|4144|4138|1
1733117680000|2024-12-02 05:34:40|4144.1|4138.1|4144.4|4138.4|4144.5|4138.5|4144|4138|0
1733117690000|2024-12-02 05:34:50|4144.1|4138.1|4144.5|4138.5|4144.5|4138.5|4144.1|4138.1|0
1733117700000|2024-12-02 05:35:00|4144.1|4138.1|4144.4|4138.4|4144.4|4138.4|4144|4138|0
1733117710000|2024-12-02 05:35:10|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1733117720000|2024-12-02 05:35:20|4145|4139|4144.5|4138.5|4145|4139|4144.5|4138.5|0
1733117730000|2024-12-02 05:35:30|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1733117760000|2024-12-02 05:36:00|4145|4139|4146.5|4140.5|4146.5|4140.5|4145|4139|2
1733117790000|2024-12-02 05:36:30|4146.9|4140.9|4146.5|4140.5|4146.9|4140.9|4145.5|4139.5|0
1733117810000|2024-12-02 05:36:50|4147|4141|4146.5|4140.5|4147|4141|4146.5|4140.5|0
1733117820000|2024-12-02 05:37:00|4146.4|4140.4|4146.5|4140.5|4146.5|4140.5|4146.4|4140.4|0
1733117840000|2024-12-02 05:37:20|4146|4140|4146.5|4140.5|4146.5|4140.5|4146|4140|0
1733117850000|2024-12-02 05:37:30|4147|4141|4148|4142|4148|4142|4147|4141|1
1733117860000|2024-12-02 05:37:40|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|1
1733117870000|2024-12-02 05:37:50|||||||||1
1733117880000|2024-12-02 05:38:00|4148|4142|4148|4142|4148|4142|4148|4142|0
1733117890000|2024-12-02 05:38:10|4149.1|4143.1|4148.5|4142.5|4149.1|4143.1|4148|4142|1
1733117910000|2024-12-02 05:38:30|4148.4|4142.4|4148.5|4142.5|4148.5|4142.5|4148.4|4142.4|0
1733117920000|2024-12-02 05:38:40|4148.1|4142.1|4148|4142|4148.1|4142.1|4148|4142|0
1733117930000|2024-12-02 05:38:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733117940000|2024-12-02 05:39:00|4148|4142|4148|4142|4148|4142|4148|4142|0
1733117950000|2024-12-02 05:39:10|4148.4|4142.4|4148.5|4142.5|4148.5|4142.5|4148.4|4142.4|0
1733117970000|2024-12-02 05:39:30|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1733117980000|2024-12-02 05:39:40|4148.6|4142.6|4149|4143|4149|4143|4148.6|4142.6|0
1733117990000|2024-12-02 05:39:50|4150|4144|4147.6|4141.6|4150|4144|4147.6|4141.6|4
1733118000000|2024-12-02 05:40:00|4147|4141|4147|4141|4147|4141|4147|4141|0
1733118010000|2024-12-02 05:40:10|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733118020000|2024-12-02 05:40:20|4147.1|4141.1|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1733118050000|2024-12-02 05:40:50|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|1
1733118060000|2024-12-02 05:41:00|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|2
1733118070000|2024-12-02 05:41:10|4147|4141|4147.1|4141.1|4147.1|4141.1|4147|4141|0
1733118080000|2024-12-02 05:41:20|4147.2|4141.2|4147.6|4141.6|4147.6|4141.6|4147.2|4141.2|0
1733118120000|2024-12-02 05:42:00|4148|4142|4149|4143|4149.1|4143.1|4148|4142|2
1733118140000|2024-12-02 05:42:20|4148.6|4142.6|4148|4142|4148.6|4142.6|4148|4142|1
1733118150000|2024-12-02 05:42:30|4147.6|4141.6|4148|4142|4148|4142|4147.5|4141.5|0
1733118180000|2024-12-02 05:43:00|4148.5|4142.5|4148.6|4142.6|4148.6|4142.6|4148.5|4142.5|0
1733118190000|2024-12-02 05:43:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733118210000|2024-12-02 05:43:30|4148.1|4142.1|4148|4142|4148.1|4142.1|4148|4142|0
1733118230000|2024-12-02 05:43:50|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733118260000|2024-12-02 05:44:20|4147.6|4141.6|4147|4141|4147.6|4141.6|4147|4141|1
1733118270000|2024-12-02 05:44:30|4147.6|4141.6|4146.6|4140.6|4147.6|4141.6|4146.6|4140.6|0
1733118280000|2024-12-02 05:44:40|4147.1|4141.1|4146.7|4140.7|4147.1|4141.1|4146.6|4140.6|0
1733118290000|2024-12-02 05:44:50|4147.1|4141.1|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1733118310000|2024-12-02 05:45:10|4147|4141|4148.1|4142.1|4148.4|4142.4|4147|4141|0
1733118320000|2024-12-02 05:45:20|4148.5|4142.5|4148|4142|4148.5|4142.5|4148|4142|0
1733118330000|2024-12-02 05:45:30|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.5|4141.5|0
1733118340000|2024-12-02 05:45:40|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1733118350000|2024-12-02 05:45:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733118360000|2024-12-02 05:46:00|4148|4142|4148.6|4142.6|4148.6|4142.6|4148|4142|1
1733118370000|2024-12-02 05:46:10|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|2
1733118380000|2024-12-02 05:46:20|4149|4143|4148.6|4142.6|4149|4143|4148.6|4142.6|0
1733118400000|2024-12-02 05:46:40|4149|4143|4149.1|4143.1|4149.1|4143.1|4149|4143|0
1733118410000|2024-12-02 05:46:50|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148|4142|0
1733118420000|2024-12-02 05:47:00|4149|4143|4149|4143|4149|4143|4149|4143|0
1733118440000|2024-12-02 05:47:20|4148.6|4142.6|4149|4143|4149.1|4143.1|4148.6|4142.6|0
1733118450000|2024-12-02 05:47:30|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733118480000|2024-12-02 05:48:00|4148.6|4142.6|4149|4143|4150|4144|4148.6|4142.6|3
1733118490000|2024-12-02 05:48:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1733118500000|2024-12-02 05:48:20|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148|4142|0
1733118530000|2024-12-02 05:48:50|4148|4142|4148|4142|4148|4142|4148|4142|0
1733118540000|2024-12-02 05:49:00|4150.6|4144.6|4154.1|4148.1|4154.1|4148.1|4150.6|4144.6|7
1733118550000|2024-12-02 05:49:10|4154.2|4148.2|4152.6|4146.6|4154.8|4148.8|4152.6|4146.6|57
1733118570000|2024-12-02 05:49:30|4152.2|4146.2|4152.1|4146.1|4152.2|4146.2|4152|4146|0
1733118580000|2024-12-02 05:49:40|4152|4146|4152|4146|4152|4146|4152|4146|0
1733118600000|2024-12-02 05:50:00|4151.6|4145.6|4152|4146|4152|4146|4151.6|4145.6|1
1733118610000|2024-12-02 05:50:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1733118620000|2024-12-02 05:50:20|4151|4145|4151.6|4145.6|4152|4146|4151|4145|5
1733118630000|2024-12-02 05:50:30|4152|4146|4153.5|4147.5|4154.8|4148.8|4152|4146|7
1733118640000|2024-12-02 05:50:40|4153.6|4147.6|4154.6|4148.6|4154.6|4148.6|4153.6|4147.6|1
1733118650000|2024-12-02 05:50:50|4155|4149|4155|4149|4155|4149|4155|4149|0
1733118660000|2024-12-02 05:51:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1733118670000|2024-12-02 05:51:10|4154.2|4148.2|4154.6|4148.6|4154.6|4148.6|4154.2|4148.2|0
1733118700000|2024-12-02 05:51:40|4155|4149|4154.5|4148.5|4155|4149|4154.5|4148.5|2
1733118710000|2024-12-02 05:51:50|4154.1|4148.1|4154|4148|4154.5|4148.5|4153.6|4147.6|2
1733118720000|2024-12-02 05:52:00|4153.6|4147.6|4154|4148|4154|4148|4153.5|4147.5|1
1733118740000|2024-12-02 05:52:20|4153.5|4147.5|4154|4148|4154|4148|4153.5|4147.5|3
1733118750000|2024-12-02 05:52:30|4154.1|4148.1|4156|4150|4156|4150|4154.1|4148.1|2
1733118760000|2024-12-02 05:52:40|4156.1|4150.1|4156|4150|4156.6|4150.6|4156|4150|1
1733118770000|2024-12-02 05:52:50|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4
1733118780000|2024-12-02 05:53:00|4155|4149|4156|4150|4156|4150|4155|4149|2
1733118800000|2024-12-02 05:53:20|4156.1|4150.1|4156|4150|4156.1|4150.1|4156|4150|0
1733118810000|2024-12-02 05:53:30|4156.1|4150.1|4155.6|4149.6|4156.1|4150.1|4155.5|4149.5|2
1733118820000|2024-12-02 05:53:40|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1733118830000|2024-12-02 05:53:50|4155.1|4149.1|4155.1|4149.1|4155.5|4149.5|4155.1|4149.1|0
1733118840000|2024-12-02 05:54:00|4155|4149|4153.6|4147.6|4155|4149|4153.6|4147.6|1
1733118850000|2024-12-02 05:54:10|4154|4148|4154.1|4148.1|4154.1|4148.1|4154|4148|0
1733118860000|2024-12-02 05:54:20|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1733118870000|2024-12-02 05:54:30|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1733118890000|2024-12-02 05:54:50|4153.4|4147.4|4153.5|4147.5|4153.5|4147.5|4153.4|4147.4|0
1733118900000|2024-12-02 05:55:00|4153.1|4147.1|4154|4148|4154.4|4148.4|4153|4147|3
1733118910000|2024-12-02 05:55:10|4154.4|4148.4|4154.5|4148.5|4154.5|4148.5|4154.4|4148.4|0
1733118920000|2024-12-02 05:55:20|4154.4|4148.4|4154.4|4148.4|4154.5|4148.5|4154.4|4148.4|0
1733118930000|2024-12-02 05:55:30|4154|4148|4154|4148|4154|4148|4154|4148|0
1733118940000|2024-12-02 05:55:40|4153|4147|4153|4147|4153|4147|4153|4147|3
1733118950000|2024-12-02 05:55:50|4152|4146|4151.6|4145.6|4152|4146|4151.6|4145.6|1
1733118960000|2024-12-02 05:56:00|4152|4146|4152|4146|4152|4146|4152|4146|0
1733118980000|2024-12-02 05:56:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|2
1733118990000|2024-12-02 05:56:30|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1733119000000|2024-12-02 05:56:40|4151.5|4145.5|4150.6|4144.6|4151.5|4145.5|4150.6|4144.6|0
1733119020000|2024-12-02 05:57:00|||||||||1
1733119030000|2024-12-02 05:57:10|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1733119040000|2024-12-02 05:57:20|4150.6|4144.6|4150|4144|4150.6|4144.6|4150|4144|0
1733119050000|2024-12-02 05:57:30|4151.4|4145.4|4150.2|4144.2|4151.4|4145.4|4150.2|4144.2|2
1733119060000|2024-12-02 05:57:40|4150|4144|4148.7|4142.7|4150.5|4144.5|4148.7|4142.7|1
1733119070000|2024-12-02 05:57:50|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733119090000|2024-12-02 05:58:10|4148.4|4142.4|4147.6|4141.6|4148.4|4142.4|4147.6|4141.6|0
1733119100000|2024-12-02 05:58:20|4148|4142|4148.6|4142.6|4148.6|4142.6|4148|4142|0
1733119120000|2024-12-02 05:58:40|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733119130000|2024-12-02 05:58:50|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1733119140000|2024-12-02 05:59:00|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733119150000|2024-12-02 05:59:10|4147.4|4141.4|4147.5|4141.5|4147.5|4141.5|4147|4141|0
1733119180000|2024-12-02 05:59:40|4147|4141|4147|4141|4147|4141|4147|4141|0
1733119190000|2024-12-02 05:59:50|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733119200000|2024-12-02 06:00:00|4146.5|4140.5|4146|4140|4146.5|4140.5|4146|4140|1
1733119210000|2024-12-02 06:00:10|4146.5|4140.5|4146|4140|4146.5|4140.5|4146|4140|0
1733119220000|2024-12-02 06:00:20|4146.6|4140.6|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1733119230000|2024-12-02 06:00:30|4146.7|4140.7|4147.6|4141.6|4147.6|4141.6|4146.7|4140.7|1
1733119240000|2024-12-02 06:00:40|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1733119250000|2024-12-02 06:00:50|4148|4142|4148|4142|4148.1|4142.1|4148|4142|0
1733119260000|2024-12-02 06:01:00|4147|4141|4147.5|4141.5|4147.5|4141.5|4147|4141|1
1733119270000|2024-12-02 06:01:10|4147.1|4141.1|4147|4141|4147.5|4141.5|4147|4141|0
1733119320000|2024-12-02 06:02:00|4148|4142|4148|4142|4148|4142|4148|4142|1
1733119340000|2024-12-02 06:02:20|4148.6|4142.6|4149.6|4143.6|4149.6|4143.6|4148.6|4142.6|7
1733119350000|2024-12-02 06:02:30|4149.2|4143.2|4149|4143|4149.2|4143.2|4149|4143|0
1733119370000|2024-12-02 06:02:50|4149.1|4143.1|4150.6|4144.6|4150.6|4144.6|4149.1|4143.1|1
1733119380000|2024-12-02 06:03:00|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733119390000|2024-12-02 06:03:10|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|1
1733119400000|2024-12-02 06:03:20|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|0
1733119410000|2024-12-02 06:03:30|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733119430000|2024-12-02 06:03:50|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|1
1733119440000|2024-12-02 06:04:00|4149.1|4143.1|4148.6|4142.6|4149.1|4143.1|4148.6|4142.6|0
1733119490000|2024-12-02 06:04:50|4149.1|4143.1|4148.6|4142.6|4149.1|4143.1|4148.6|4142.6|0
1733119540000|2024-12-02 06:05:40|4148.1|4142.1|4147.6|4141.6|4148.1|4142.1|4147.6|4141.6|0
1733119570000|2024-12-02 06:06:10|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1733119580000|2024-12-02 06:06:20|4147.5|4141.5|4147.6|4141.6|4147.6|4141.6|4147.5|4141.5|0
1733119590000|2024-12-02 06:06:30|4147.2|4141.2|4147.1|4141.1|4147.2|4141.2|4147.1|4141.1|0
1733119600000|2024-12-02 06:06:40|4147.5|4141.5|4147.6|4141.6|4147.6|4141.6|4147.5|4141.5|2
1733119640000|2024-12-02 06:07:20|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1733119650000|2024-12-02 06:07:30|4146.7|4140.7|4147.1|4141.1|4147.1|4141.1|4146.7|4140.7|0
1733119670000|2024-12-02 06:07:50|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1733119680000|2024-12-02 06:08:00|4146.6|4140.6|4146.5|4140.5|4146.6|4140.6|4146.1|4140.1|0
1733119690000|2024-12-02 06:08:10|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733119700000|2024-12-02 06:08:20|4146.7|4140.7|4147.5|4141.5|4147.5|4141.5|4146.7|4140.7|0
1733119710000|2024-12-02 06:08:30|4147.6|4141.6|4148|4142|4148|4142|4147.1|4141.1|0
1733119720000|2024-12-02 06:08:40|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|0
1733119730000|2024-12-02 06:08:50|4148.1|4142.1|4148.7|4142.7|4148.7|4142.7|4148.1|4142.1|1
1733119740000|2024-12-02 06:09:00|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733119750000|2024-12-02 06:09:10|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|0
1733119770000|2024-12-02 06:09:30|4147.1|4141.1|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|0
1733119780000|2024-12-02 06:09:40|4147.7|4141.7|4147.1|4141.1|4147.7|4141.7|4147.1|4141.1|0
1733119790000|2024-12-02 06:09:50|4147.5|4141.5|4148.6|4142.6|4148.6|4142.6|4147.5|4141.5|1
1733119800000|2024-12-02 06:10:00|4148.7|4142.7|4149.1|4143.1|4149.1|4143.1|4148.6|4142.6|1
1733119810000|2024-12-02 06:10:10|4149.5|4143.5|4151.6|4145.6|4151.6|4145.6|4149.5|4143.5|6
1733119820000|2024-12-02 06:10:20|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|1
1733119840000|2024-12-02 06:10:40|4152.1|4146.1|4152.2|4146.2|4152.7|4146.7|4152.1|4146.1|1
1733119850000|2024-12-02 06:10:50|4152.1|4146.1|4150.7|4144.7|4152.1|4146.1|4150.7|4144.7|4
1733119870000|2024-12-02 06:11:10|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1733119880000|2024-12-02 06:11:20|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|0
1733119900000|2024-12-02 06:11:40|4151.2|4145.2|4151.6|4145.6|4151.6|4145.6|4151.2|4145.2|0
1733119910000|2024-12-02 06:11:50|4151.5|4145.5|4151.1|4145.1|4151.5|4145.5|4151.1|4145.1|0
1733119920000|2024-12-02 06:12:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|1
1733119940000|2024-12-02 06:12:20|4150.2|4144.2|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|0
1733119950000|2024-12-02 06:12:30|4150.2|4144.2|4150.1|4144.1|4150.2|4144.2|4149.7|4143.7|0
1733119980000|2024-12-02 06:13:00|4150.5|4144.5|4151.1|4145.1|4151.1|4145.1|4150.5|4144.5|1
1733119990000|2024-12-02 06:13:10|4151.6|4145.6|4150.7|4144.7|4151.6|4145.6|4150.7|4144.7|0
1733120000000|2024-12-02 06:13:20|4151.1|4145.1|4151.2|4145.2|4151.6|4145.6|4150.7|4144.7|0
1733120010000|2024-12-02 06:13:30|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4149.7|4143.7|2
1733120050000|2024-12-02 06:14:10|4151.2|4145.2|4151.1|4145.1|4151.2|4145.2|4151.1|4145.1|0
1733120070000|2024-12-02 06:14:30|4151.2|4145.2|4153.6|4147.6|4154.6|4148.6|4151.2|4145.2|5
1733120080000|2024-12-02 06:14:40|4153.7|4147.7|4154.2|4148.2|4154.6|4148.6|4153.7|4147.7|5
1733120090000|2024-12-02 06:14:50|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|0
1733120100000|2024-12-02 06:15:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1733120110000|2024-12-02 06:15:10|4153.8|4147.8|4154.2|4148.2|4154.6|4148.6|4153.8|4147.8|0
1733120130000|2024-12-02 06:15:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.2|4148.2|0
1733120150000|2024-12-02 06:15:50|4154.2|4148.2|4153.6|4147.6|4154.2|4148.2|4153.6|4147.6|0
1733120160000|2024-12-02 06:16:00|||||||||1
1733120170000|2024-12-02 06:16:10|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1733120200000|2024-12-02 06:16:40|4153.7|4147.7|4153.6|4147.6|4153.7|4147.7|4153.6|4147.6|0
1733120210000|2024-12-02 06:16:50|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1733120220000|2024-12-02 06:17:00|4152.2|4146.2|4152.1|4146.1|4152.2|4146.2|4152.1|4146.1|0
1733120250000|2024-12-02 06:17:30|4151.7|4145.7|4151.6|4145.6|4151.7|4145.7|4151.6|4145.6|1
1733120260000|2024-12-02 06:17:40|4151.2|4145.2|4151.1|4145.1|4151.2|4145.2|4151.1|4145.1|0
1733120270000|2024-12-02 06:17:50|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1733120290000|2024-12-02 06:18:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1733120300000|2024-12-02 06:18:20|4152.2|4146.2|4151.6|4145.6|4152.2|4146.2|4151.6|4145.6|2
1733120320000|2024-12-02 06:18:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|5
1733120330000|2024-12-02 06:18:50|4152.6|4146.6|4151.6|4145.6|4152.6|4146.6|4151.6|4145.6|0
1733120340000|2024-12-02 06:19:00|4152|4146|4153.1|4147.1|4153.1|4147.1|4152|4146|4
1733120350000|2024-12-02 06:19:10|4153.2|4147.2|4154.6|4148.6|4154.6|4148.6|4153.2|4147.2|5
1733120360000|2024-12-02 06:19:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154|4148|1
1733120370000|2024-12-02 06:19:30|4154.1|4148.1|4155.6|4149.6|4155.6|4149.6|4154.1|4148.1|6
1733120380000|2024-12-02 06:19:40|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.6|4148.6|7
1733120390000|2024-12-02 06:19:50|4156|4150|4156.6|4150.6|4157|4151|4156|4150|6
1733120400000|2024-12-02 06:20:00|4156.2|4150.2|4156.1|4150.1|4156.2|4150.2|4155.6|4149.6|4
1733120410000|2024-12-02 06:20:10|4155.7|4149.7|4156.5|4150.5|4156.5|4150.5|4155.6|4149.6|5
1733120420000|2024-12-02 06:20:20|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1733120430000|2024-12-02 06:20:30|4156.5|4150.5|4157.6|4151.6|4157.6|4151.6|4156.5|4150.5|3
1733120440000|2024-12-02 06:20:40|4158.6|4152.6|4159.6|4153.6|4159.6|4153.6|4158.6|4152.6|3
1733120450000|2024-12-02 06:20:50|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|1
1733120460000|2024-12-02 06:21:00|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.2|4153.2|3
1733120470000|2024-12-02 06:21:10|4160|4154|4160.1|4154.1|4160.1|4154.1|4160|4154|4
1733120480000|2024-12-02 06:21:20|4160|4154|4160|4154|4160|4154|4160|4154|0
1733120490000|2024-12-02 06:21:30|4160.1|4154.1|4160.5|4154.5|4160.5|4154.5|4160.1|4154.1|4
1733120500000|2024-12-02 06:21:40|4162.6|4156.6|4162.1|4156.1|4162.6|4156.6|4162.1|4156.1|6
1733120510000|2024-12-02 06:21:50|4161.7|4155.7|4159.2|4153.2|4161.7|4155.7|4159.2|4153.2|1
1733120520000|2024-12-02 06:22:00|4158.7|4152.7|4158.1|4152.1|4164.1|4158.1|4158.1|4152.1|44
1733120530000|2024-12-02 06:22:10|4158.2|4152.2|4159.1|4153.1|4159.1|4153.1|4158.1|4152.1|4
1733120540000|2024-12-02 06:22:20|4162.6|4156.6|4162.5|4156.5|4162.6|4156.6|4162.1|4156.1|8
1733120550000|2024-12-02 06:22:30|4162.1|4156.1|4163.5|4157.5|4163.6|4157.6|4162.1|4156.1|6
1733120560000|2024-12-02 06:22:40|4163.4|4157.4|4164.4|4158.4|4164.4|4158.4|4163.4|4157.4|6
1733120570000|2024-12-02 06:22:50|4164|4158|4163.5|4157.5|4164|4158|4163.5|4157.5|0
1733120580000|2024-12-02 06:23:00|4164|4158|4164.4|4158.4|4164.9|4158.9|4164|4158|2
1733120590000|2024-12-02 06:23:10|4164.5|4158.5|4165.3|4159.3|4165.3|4159.3|4164.5|4158.5|8
1733120600000|2024-12-02 06:23:20|4164.9|4158.9|4164|4158|4164.9|4158.9|4163.9|4157.9|0
1733120610000|2024-12-02 06:23:30|4164.4|4158.4|4165.5|4159.5|4166.4|4160.4|4164.4|4158.4|3
1733120620000|2024-12-02 06:23:40|4165.4|4159.4|4165|4159|4165.5|4159.5|4165|4159|2
1733120630000|2024-12-02 06:23:50|4164.6|4158.6|4163.5|4157.5|4164.6|4158.6|4163.5|4157.5|0
1733120640000|2024-12-02 06:24:00|4163.4|4157.4|4161.9|4155.9|4163.4|4157.4|4161.4|4155.4|7
1733120650000|2024-12-02 06:24:10|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|0
1733120660000|2024-12-02 06:24:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1733120670000|2024-12-02 06:24:30|4162|4156|4161.5|4155.5|4162|4156|4161.5|4155.5|1
1733120700000|2024-12-02 06:25:00|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1733120710000|2024-12-02 06:25:10|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1733120740000|2024-12-02 06:25:40|||||||||2
1733120750000|2024-12-02 06:25:50|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|2
1733120770000|2024-12-02 06:26:10|4158.5|4152.5|4157.6|4151.6|4158.5|4152.5|4157.6|4151.6|0
1733120800000|2024-12-02 06:26:40|4157.7|4151.7|4158.1|4152.1|4158.1|4152.1|4157.7|4151.7|0
1733120810000|2024-12-02 06:26:50|4157.6|4151.6|4159.1|4153.1|4160.5|4154.5|4157.6|4151.6|5
1733120830000|2024-12-02 06:27:10|4160.1|4154.1|4159.1|4153.1|4160.1|4154.1|4159.1|4153.1|1
1733120840000|2024-12-02 06:27:20|4158.5|4152.5|4158.1|4152.1|4158.6|4152.6|4158.1|4152.1|2
1733120880000|2024-12-02 06:28:00|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1733120890000|2024-12-02 06:28:10|4157.5|4151.5|4157.1|4151.1|4157.5|4151.5|4157.1|4151.1|0
1733120910000|2024-12-02 06:28:30|4158.1|4152.1|4160.1|4154.1|4160.1|4154.1|4158.1|4152.1|6
1733120920000|2024-12-02 06:28:40|4160.5|4154.5|4159.6|4153.6|4160.5|4154.5|4159.2|4153.2|2
1733120930000|2024-12-02 06:28:50|4159.5|4153.5|4159.1|4153.1|4159.5|4153.5|4159.1|4153.1|0
1733120940000|2024-12-02 06:29:00|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4157.6|4151.6|2
1733120960000|2024-12-02 06:29:20|4158.7|4152.7|4158.6|4152.6|4158.7|4152.7|4158.6|4152.6|2
1733120970000|2024-12-02 06:29:30|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|1
1733120980000|2024-12-02 06:29:40|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1733120990000|2024-12-02 06:29:50|4158.5|4152.5|4158.6|4152.6|4158.6|4152.6|4158.5|4152.5|0
1733121000000|2024-12-02 06:30:00|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1733121010000|2024-12-02 06:30:10|4160.1|4154.1|4161.7|4155.7|4162.6|4156.6|4160.1|4154.1|1
1733121020000|2024-12-02 06:30:20|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4161.7|4155.7|0
1733121030000|2024-12-02 06:30:30|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.5|4156.5|0
1733121040000|2024-12-02 06:30:40|4162.2|4156.2|4160.1|4154.1|4162.2|4156.2|4160.1|4154.1|0
1733121050000|2024-12-02 06:30:50|4160.6|4154.6|4160.1|4154.1|4160.6|4154.6|4159.6|4153.6|0
1733121060000|2024-12-02 06:31:00|4160|4154|4158.6|4152.6|4160|4154|4158.5|4152.5|1
1733121070000|2024-12-02 06:31:10|4158.7|4152.7|4159.1|4153.1|4159.1|4153.1|4158.7|4152.7|0
1733121080000|2024-12-02 06:31:20|4159|4153|4157.6|4151.6|4159|4153|4157.6|4151.6|6
1733121090000|2024-12-02 06:31:30|4157.7|4151.7|4159.1|4153.1|4159.6|4153.6|4157.7|4151.7|1
1733121100000|2024-12-02 06:31:40|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|1
1733121110000|2024-12-02 06:31:50|4158.2|4152.2|4158.5|4152.5|4158.5|4152.5|4158.1|4152.1|0
1733121120000|2024-12-02 06:32:00|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4157.6|4151.6|2
1733121140000|2024-12-02 06:32:20|4159|4153|4160.1|4154.1|4160.1|4154.1|4159|4153|0
1733121160000|2024-12-02 06:32:40|4160.6|4154.6|4160|4154|4160.6|4154.6|4159.6|4153.6|1
1733121180000|2024-12-02 06:33:00|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|0
1733121190000|2024-12-02 06:33:10|4161.1|4155.1|4162.1|4156.1|4162.1|4156.1|4161.1|4155.1|2
1733121200000|2024-12-02 06:33:20|4162|4156|4161.6|4155.6|4162|4156|4161.6|4155.6|1
1733121210000|2024-12-02 06:33:30|4161.2|4155.2|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|0
1733121220000|2024-12-02 06:33:40|4161.2|4155.2|4161.1|4155.1|4161.6|4155.6|4160.7|4154.7|0
1733121230000|2024-12-02 06:33:50|4160.7|4154.7|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|0
1733121240000|2024-12-02 06:34:00|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|0
1733121250000|2024-12-02 06:34:10|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|0
1733121260000|2024-12-02 06:34:20|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|0
1733121270000|2024-12-02 06:34:30|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|0
1733121280000|2024-12-02 06:34:40|4161.2|4155.2|4160.6|4154.6|4161.2|4155.2|4160.6|4154.6|1
1733121290000|2024-12-02 06:34:50|4159.7|4153.7|4160.1|4154.1|4160.5|4154.5|4159.6|4153.6|0
1733121300000|2024-12-02 06:35:00|4160.5|4154.5|4160.6|4154.6|4160.6|4154.6|4160.5|4154.5|0
1733121310000|2024-12-02 06:35:10|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|1
1733121320000|2024-12-02 06:35:20|4160.7|4154.7|4160.6|4154.6|4160.7|4154.7|4160.6|4154.6|0
1733121340000|2024-12-02 06:35:40|4160.5|4154.5|4159.7|4153.7|4160.5|4154.5|4159.6|4153.6|0
1733121350000|2024-12-02 06:35:50|4159.6|4153.6|4161.1|4155.1|4161.1|4155.1|4159.6|4153.6|1
1733121360000|2024-12-02 06:36:00|4161.5|4155.5|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|0
1733121370000|2024-12-02 06:36:10|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1733121380000|2024-12-02 06:36:20|4161.1|4155.1|4160.6|4154.6|4161.7|4155.7|4160.6|4154.6|0
1733121390000|2024-12-02 06:36:30|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.5|4155.5|0
1733121400000|2024-12-02 06:36:40|4161.2|4155.2|4161.5|4155.5|4161.6|4155.6|4160.7|4154.7|0
1733121410000|2024-12-02 06:36:50|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1733121420000|2024-12-02 06:37:00|4160.6|4154.6|4160.5|4154.5|4160.6|4154.6|4159.7|4153.7|0
1733121430000|2024-12-02 06:37:10|4160.1|4154.1|4161.5|4155.5|4161.6|4155.6|4160.1|4154.1|0
1733121440000|2024-12-02 06:37:20|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1733121450000|2024-12-02 06:37:30|4161.5|4155.5|4161.6|4155.6|4161.6|4155.6|4161.5|4155.5|0
1733121460000|2024-12-02 06:37:40|4161.7|4155.7|4162.1|4156.1|4162.1|4156.1|4161.7|4155.7|0
1733121480000|2024-12-02 06:38:00|4161.7|4155.7|4160.7|4154.7|4161.7|4155.7|4160.7|4154.7|0
1733121490000|2024-12-02 06:38:10|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1733121510000|2024-12-02 06:38:30|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4160.7|4154.7|0
1733121540000|2024-12-02 06:39:00|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|3
1733121550000|2024-12-02 06:39:10|4163.5|4157.5|4163.2|4157.2|4163.5|4157.5|4162.6|4156.6|2
1733121560000|2024-12-02 06:39:20|4163.6|4157.6|4163.7|4157.7|4163.7|4157.7|4163.6|4157.6|0
1733121570000|2024-12-02 06:39:30|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1733121580000|2024-12-02 06:39:40|4163.7|4157.7|4163.6|4157.6|4163.7|4157.7|4163.6|4157.6|0
1733121590000|2024-12-02 06:39:50|4162.8|4156.8|4162.7|4156.7|4162.8|4156.8|4162.7|4156.7|0
1733121600000|2024-12-02 06:40:00|4163.1|4157.1|4164.5|4158.5|4164.5|4158.5|4163.1|4157.1|2
1733121610000|2024-12-02 06:40:10|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|0
1733121620000|2024-12-02 06:40:20|4164.7|4158.7|4164.6|4158.6|4164.7|4158.7|4164.6|4158.6|2
1733121630000|2024-12-02 06:40:30|4164.5|4158.5|4164.2|4158.2|4164.5|4158.5|4163.7|4157.7|0
1733121650000|2024-12-02 06:40:50|4163.7|4157.7|4164.1|4158.1|4164.1|4158.1|4163.7|4157.7|0
1733121660000|2024-12-02 06:41:00|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1733121670000|2024-12-02 06:41:10|4164.2|4158.2|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|0
1733121680000|2024-12-02 06:41:20|4165.1|4159.1|4167.7|4161.7|4167.7|4161.7|4165.1|4159.1|6
1733121690000|2024-12-02 06:41:30|4168.6|4162.6|4169.1|4163.1|4169.5|4163.5|4168.4|4162.4|16
1733121700000|2024-12-02 06:41:40|4168.6|4162.6|4168.5|4162.5|4168.6|4162.6|4168.5|4162.5|2
1733121710000|2024-12-02 06:41:50|4168.6|4162.6|4170.1|4164.1|4170.1|4164.1|4168.6|4162.6|2
1733121720000|2024-12-02 06:42:00|4170|4164|4170.6|4164.6|4170.6|4164.6|4169.6|4163.6|2
1733121730000|2024-12-02 06:42:10|4171.1|4165.1|4171.6|4165.6|4172.1|4166.1|4171.1|4165.1|5
1733121750000|2024-12-02 06:42:30|4171.4|4165.4|4170.6|4164.6|4171.4|4165.4|4170.6|4164.6|1
1733121760000|2024-12-02 06:42:40|||||||||1
1733121780000|2024-12-02 06:43:00|4169.6|4163.6|4169.6|4163.6|4170.2|4164.2|4169.6|4163.6|2
1733121790000|2024-12-02 06:43:10|4170|4164|4171.5|4165.5|4171.6|4165.6|4170|4164|0
1733121800000|2024-12-02 06:43:20|4171.6|4165.6|4170.6|4164.6|4171.6|4165.6|4170.6|4164.6|0
1733121810000|2024-12-02 06:43:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1733121820000|2024-12-02 06:43:40|4171.6|4165.6|4171.7|4165.7|4171.7|4165.7|4171.6|4165.6|1
1733121830000|2024-12-02 06:43:50|4171.6|4165.6|4172.6|4166.6|4173|4167|4171.6|4165.6|3
1733121840000|2024-12-02 06:44:00|4172.7|4166.7|4175.5|4169.5|4176|4170|4172.7|4166.7|12
1733121850000|2024-12-02 06:44:10|4176|4170|4175.5|4169.5|4176|4170|4174.5|4168.5|2
1733121860000|2024-12-02 06:44:20|4174.6|4168.6|4174.7|4168.7|4175.5|4169.5|4174.5|4168.5|2
1733121870000|2024-12-02 06:44:30|4174.6|4168.6|4174.7|4168.7|4174.9|4168.9|4174.1|4168.1|0
1733121880000|2024-12-02 06:44:40|4175.4|4169.4|4175.1|4169.1|4175.9|4169.9|4175.1|4169.1|2
1733121890000|2024-12-02 06:44:50|4175.5|4169.5|4175.1|4169.1|4175.5|4169.5|4175.1|4169.1|1
1733121900000|2024-12-02 06:45:00|4174.7|4168.7|4175.1|4169.1|4177.1|4171.1|4174.7|4168.7|11
1733121910000|2024-12-02 06:45:10|4174.7|4168.7|4175.1|4169.1|4175.1|4169.1|4174.2|4168.2|1
1733121920000|2024-12-02 06:45:20|4174.7|4168.7|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|1
1733121930000|2024-12-02 06:45:30|4175.1|4169.1|4175.6|4169.6|4175.7|4169.7|4175.1|4169.1|0
1733121940000|2024-12-02 06:45:40|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|0
1733121950000|2024-12-02 06:45:50|4174.6|4168.6|4174.6|4168.6|4174.7|4168.7|4174.6|4168.6|0
1733121960000|2024-12-02 06:46:00|4174.7|4168.7|4174.1|4168.1|4174.7|4168.7|4174.1|4168.1|0
1733121970000|2024-12-02 06:46:10|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.1|4168.1|0
1733121980000|2024-12-02 06:46:20|4174.1|4168.1|4173.7|4167.7|4174.5|4168.5|4173.7|4167.7|0
1733122010000|2024-12-02 06:46:50|4174.1|4168.1|4173.6|4167.6|4174.1|4168.1|4173.6|4167.6|0
1733122020000|2024-12-02 06:47:00|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|0
1733122030000|2024-12-02 06:47:10|4173.1|4167.1|4172.7|4166.7|4173.1|4167.1|4172.7|4166.7|0
1733122040000|2024-12-02 06:47:20|||||||||2
1733122050000|2024-12-02 06:47:30|4172.3|4166.3|4172.1|4166.1|4172.3|4166.3|4172.1|4166.1|0
1733122060000|2024-12-02 06:47:40|4172.5|4166.5|4172.1|4166.1|4172.7|4166.7|4172.1|4166.1|3
1733122080000|2024-12-02 06:48:00|4171.6|4165.6|4171.6|4165.6|4172.1|4166.1|4171.1|4165.1|12
1733122090000|2024-12-02 06:48:10|4171.5|4165.5|4173.1|4167.1|4173.5|4167.5|4171.5|4165.5|9
1733122100000|2024-12-02 06:48:20|4172.6|4166.6|4173.5|4167.5|4173.5|4167.5|4172.6|4166.6|3
1733122110000|2024-12-02 06:48:30|4173.6|4167.6|4174.1|4168.1|4174.6|4168.6|4173.6|4167.6|6
1733122120000|2024-12-02 06:48:40|4174|4168|4174.5|4168.5|4174.5|4168.5|4173.9|4167.9|5
1733122130000|2024-12-02 06:48:50|4175.1|4169.1|4176.1|4170.1|4176.1|4170.1|4175.1|4169.1|4
1733122140000|2024-12-02 06:49:00|4175.7|4169.7|4176.1|4170.1|4176.1|4170.1|4175.7|4169.7|3
1733122150000|2024-12-02 06:49:10|4176.6|4170.6|4176.5|4170.5|4177.1|4171.1|4176.5|4170.5|1
1733122160000|2024-12-02 06:49:20|4176.6|4170.6|4176.7|4170.7|4176.7|4170.7|4176.6|4170.6|0
1733122180000|2024-12-02 06:49:40|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4175.7|4169.7|4
1733122190000|2024-12-02 06:49:50|4176|4170|4176.1|4170.1|4176.1|4170.1|4176|4170|0
1733122200000|2024-12-02 06:50:00|4175.9|4169.9|4176.1|4170.1|4176.1|4170.1|4175.1|4169.1|9
1733122210000|2024-12-02 06:50:10|||||||||1
1733122220000|2024-12-02 06:50:20|4176|4170|4176|4170|4176|4170|4175.9|4169.9|8
1733122230000|2024-12-02 06:50:30|4176.1|4170.1|4175.9|4169.9|4176.1|4170.1|4175.7|4169.7|7
1733122240000|2024-12-02 06:50:40|4176|4170|4176.1|4170.1|4176.1|4170.1|4176|4170|10
1733122250000|2024-12-02 06:50:50|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4176.5|4170.5|3
1733122260000|2024-12-02 06:51:00|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|3
1733122270000|2024-12-02 06:51:10|4177.5|4171.5|4177.7|4171.7|4178|4172|4177.5|4171.5|1
1733122280000|2024-12-02 06:51:20|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|3
1733122290000|2024-12-02 06:51:30|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|1
1733122300000|2024-12-02 06:51:40|4177.5|4171.5|4177.7|4171.7|4178.1|4172.1|4177.5|4171.5|4
1733122310000|2024-12-02 06:51:50|4178.1|4172.1|4177.6|4171.6|4178.1|4172.1|4177.6|4171.6|1
1733122320000|2024-12-02 06:52:00|4179|4173|4180.6|4174.6|4180.6|4174.6|4179|4173|19
1733122330000|2024-12-02 06:52:10|4180.5|4174.5|4180.7|4174.7|4180.7|4174.7|4180.5|4174.5|0
1733122340000|2024-12-02 06:52:20|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1733122350000|2024-12-02 06:52:30|4180.2|4174.2|4179.5|4173.5|4180.2|4174.2|4179.5|4173.5|3
1733122360000|2024-12-02 06:52:40|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179|4173|1
1733122370000|2024-12-02 06:52:50|||||||||3
1733122380000|2024-12-02 06:53:00|||||||||3
1733122390000|2024-12-02 06:53:10|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|2
1733122400000|2024-12-02 06:53:20|4179|4173|4179|4173|4179|4173|4178.9|4172.9|2
1733122410000|2024-12-02 06:53:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1733122420000|2024-12-02 06:53:40|4180|4174|4180.1|4174.1|4180.1|4174.1|4179.5|4173.5|4
1733122440000|2024-12-02 06:54:00|4179.6|4173.6|4177.1|4171.1|4179.6|4173.6|4177.1|4171.1|9
1733122450000|2024-12-02 06:54:10|4176.7|4170.7|4176.2|4170.2|4177.1|4171.1|4176.2|4170.2|5
1733122460000|2024-12-02 06:54:20|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4
1733122470000|2024-12-02 06:54:30|||||||||1
1733122480000|2024-12-02 06:54:40|||||||||1
1733122490000|2024-12-02 06:54:50|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|1
1733122500000|2024-12-02 06:55:00|4177.1|4171.1|4177.6|4171.6|4177.7|4171.7|4176.7|4170.7|2
1733122510000|2024-12-02 06:55:10|4177.5|4171.5|4177.5|4171.5|4177.6|4171.6|4177.5|4171.5|0
1733122520000|2024-12-02 06:55:20|4177.1|4171.1|4177.6|4171.6|4177.7|4171.7|4177.1|4171.1|0
1733122530000|2024-12-02 06:55:30|4177.2|4171.2|4174.1|4168.1|4177.2|4171.2|4174.1|4168.1|6
1733122540000|2024-12-02 06:55:40|4174|4168|4174.1|4168.1|4174.5|4168.5|4173.7|4167.7|7
1733122550000|2024-12-02 06:55:50|4173.7|4167.7|4174.1|4168.1|4174.1|4168.1|4173.7|4167.7|1
1733122560000|2024-12-02 06:56:00|4173.6|4167.6|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|2
1733122570000|2024-12-02 06:56:10|4174.5|4168.5|4174.6|4168.6|4175.1|4169.1|4174.5|4168.5|0
1733122580000|2024-12-02 06:56:20|4174.7|4168.7|4174.5|4168.5|4174.7|4168.7|4174.5|4168.5|0
1733122590000|2024-12-02 06:56:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1733122620000|2024-12-02 06:57:00|4174.5|4168.5|4174.5|4168.5|4175|4169|4174.5|4168.5|1
1733122630000|2024-12-02 06:57:10|4174.1|4168.1|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|0
1733122640000|2024-12-02 06:57:20|4174.5|4168.5|4174.1|4168.1|4174.5|4168.5|4174.1|4168.1|0
1733122650000|2024-12-02 06:57:30|4173.6|4167.6|4175.1|4169.1|4175.5|4169.5|4173.1|4167.1|5
1733122660000|2024-12-02 06:57:40|4174.7|4168.7|4175.5|4169.5|4175.6|4169.6|4174.5|4168.5|0
1733122670000|2024-12-02 06:57:50|4175.1|4169.1|4175.5|4169.5|4175.5|4169.5|4175|4169|1
1733122680000|2024-12-02 06:58:00|4175.1|4169.1|4174.9|4168.9|4175.1|4169.1|4174.1|4168.1|3
1733122690000|2024-12-02 06:58:10|4174.7|4168.7|4174.5|4168.5|4174.7|4168.7|4174.5|4168.5|0
1733122700000|2024-12-02 06:58:20|4174.1|4168.1|4174.6|4168.6|4174.6|4168.6|4174.1|4168.1|0
1733122710000|2024-12-02 06:58:30|4174.5|4168.5|4174.1|4168.1|4174.5|4168.5|4174|4168|4
1733122720000|2024-12-02 06:58:40|4174|4168|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|4
1733122730000|2024-12-02 06:58:50|4173.7|4167.7|4174.1|4168.1|4174.1|4168.1|4173.7|4167.7|2
1733122740000|2024-12-02 06:59:00|4174|4168|4174.1|4168.1|4174.1|4168.1|4174|4168|0
1733122750000|2024-12-02 06:59:10|4174|4168|4174.5|4168.5|4174.5|4168.5|4174|4168|3
1733122760000|2024-12-02 06:59:20|4174.6|4168.6|4174.1|4168.1|4175|4169|4174.1|4168.1|0
1733122770000|2024-12-02 06:59:30|4174.5|4168.5|4174.6|4168.6|4175.1|4169.1|4174.5|4168.5|2
1733122780000|2024-12-02 06:59:40|4174.5|4168.5|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|0
1733122790000|2024-12-02 06:59:50|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.1|4168.1|0
1733122800000|2024-12-02 07:00:00|4174.1|4168.1|4174.7|4168.7|4175.1|4169.1|4174.1|4168.1|0
1733122810000|2024-12-02 07:00:10|4174.6|4168.6|4175.5|4169.5|4175.5|4169.5|4174.5|4168.5|0
1733122820000|2024-12-02 07:00:20|4175.7|4169.7|4175.5|4169.5|4175.7|4169.7|4175.5|4169.5|0
1733122830000|2024-12-02 07:00:30|4175.1|4169.1|4175.1|4169.1|4175.5|4169.5|4175.1|4169.1|0
1733122870000|2024-12-02 07:01:10|4175|4169|4175|4169|4175|4169|4175|4169|6
1733122880000|2024-12-02 07:01:20|4174|4168|4174|4168|4174|4168|4174|4168|3
1733122890000|2024-12-02 07:01:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|1
1733122910000|2024-12-02 07:01:50|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4174.7|4168.7|2
1733122920000|2024-12-02 07:02:00|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|6
1733122930000|2024-12-02 07:02:10|4176.6|4170.6|4176.5|4170.5|4177.1|4171.1|4176.5|4170.5|1
1733122950000|2024-12-02 07:02:30|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|1
1733122960000|2024-12-02 07:02:40|4176.7|4170.7|4176.5|4170.5|4176.7|4170.7|4176.5|4170.5|0
1733122970000|2024-12-02 07:02:50|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1733122980000|2024-12-02 07:03:00|4176.5|4170.5|4176.1|4170.1|4176.5|4170.5|4176.1|4170.1|0
1733123000000|2024-12-02 07:03:20|4175.5|4169.5|4175.6|4169.6|4175.6|4169.6|4175.5|4169.5|2
1733123010000|2024-12-02 07:03:30|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1733123050000|2024-12-02 07:04:10|4176.2|4170.2|4177.1|4171.1|4177.1|4171.1|4176.2|4170.2|1
1733123060000|2024-12-02 07:04:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|2
1733123070000|2024-12-02 07:04:30|4176.7|4170.7|4176.1|4170.1|4176.7|4170.7|4176.1|4170.1|0
1733123080000|2024-12-02 07:04:40|4175.7|4169.7|4175.6|4169.6|4175.7|4169.7|4175.5|4169.5|0
1733123090000|2024-12-02 07:04:50|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|0
1733123100000|2024-12-02 07:05:00|4175.5|4169.5|4175.6|4169.6|4175.6|4169.6|4175.5|4169.5|0
1733123120000|2024-12-02 07:05:20|4176|4170|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|0
1733123130000|2024-12-02 07:05:30|4175.7|4169.7|4175.5|4169.5|4176.1|4170.1|4175.5|4169.5|0
1733123140000|2024-12-02 07:05:40|4175.6|4169.6|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|0
1733123180000|2024-12-02 07:06:20|4174.2|4168.2|4174.1|4168.1|4174.2|4168.2|4174.1|4168.1|2
1733123190000|2024-12-02 07:06:30|4174.2|4168.2|4174.6|4168.6|4174.7|4168.7|4174.2|4168.2|4
1733123200000|2024-12-02 07:06:40|4175.1|4169.1|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|1
1733123220000|2024-12-02 07:07:00|4175.5|4169.5|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|0
1733123240000|2024-12-02 07:07:20|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|0
1733123280000|2024-12-02 07:08:00|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1733123290000|2024-12-02 07:08:10|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|0
1733123300000|2024-12-02 07:08:20|4174.6|4168.6|4175.1|4169.1|4175.1|4169.1|4174.6|4168.6|1
1733123310000|2024-12-02 07:08:30|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1733123320000|2024-12-02 07:08:40|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733123330000|2024-12-02 07:08:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733123350000|2024-12-02 07:09:10|4177|4171|4177.1|4171.1|4177.1|4171.1|4177|4171|0
1733123360000|2024-12-02 07:09:20|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|2
1733123370000|2024-12-02 07:09:30|4176.7|4170.7|4177.1|4171.1|4177.1|4171.1|4176.7|4170.7|0
1733123390000|2024-12-02 07:09:50|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|3
1733123400000|2024-12-02 07:10:00|4177.5|4171.5|4177.6|4171.6|4178.5|4172.5|4177.5|4171.5|1
1733123410000|2024-12-02 07:10:10|4177.7|4171.7|4178.1|4172.1|4178.1|4172.1|4177.7|4171.7|0
1733123420000|2024-12-02 07:10:20|4178.5|4172.5|4178.1|4172.1|4178.5|4172.5|4178.1|4172.1|0
1733123430000|2024-12-02 07:10:30|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733123440000|2024-12-02 07:10:40|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1733123450000|2024-12-02 07:10:50|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733123460000|2024-12-02 07:11:00|4178.7|4172.7|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|0
1733123470000|2024-12-02 07:11:10|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1733123480000|2024-12-02 07:11:20|4180|4174|4180.1|4174.1|4180.5|4174.5|4180|4174|0
1733123500000|2024-12-02 07:11:40|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|3
1733123510000|2024-12-02 07:11:50|4179.2|4173.2|4180.1|4174.1|4180.1|4174.1|4179.2|4173.2|0
1733123520000|2024-12-02 07:12:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|3
1733123530000|2024-12-02 07:12:10|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1733123540000|2024-12-02 07:12:20|4179.1|4173.1|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|0
1733123550000|2024-12-02 07:12:30|4179|4173|4179.1|4173.1|4179.1|4173.1|4179|4173|1
1733123560000|2024-12-02 07:12:40|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1733123580000|2024-12-02 07:13:00|4178.1|4172.1|4176.1|4170.1|4178.1|4172.1|4176.1|4170.1|1
1733123600000|2024-12-02 07:13:20|||||||||1
1733123620000|2024-12-02 07:13:40|4175.5|4169.5|4175.1|4169.1|4175.5|4169.5|4175.1|4169.1|0
1733123640000|2024-12-02 07:14:00|4175|4169|4175.1|4169.1|4175.2|4169.2|4175|4169|0
1733123650000|2024-12-02 07:14:10|4174.5|4168.5|4174.6|4168.6|4174.6|4168.6|4174.5|4168.5|4
1733123670000|2024-12-02 07:14:30|||||||||3
1733123680000|2024-12-02 07:14:40|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1733123690000|2024-12-02 07:14:50|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1733123710000|2024-12-02 07:15:10|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1733123720000|2024-12-02 07:15:20|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|3
1733123730000|2024-12-02 07:15:30|4176.5|4170.5|4177|4171|4177|4171|4176.5|4170.5|0
1733123740000|2024-12-02 07:15:40|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1733123750000|2024-12-02 07:15:50|4177.2|4171.2|4177.6|4171.6|4177.6|4171.6|4177.2|4171.2|1
1733101200000|2024-12-02 01:00:00|4179.5|4173.5|4170.3|4164.3|4179.7|4173.7|4169.9|4163.9|43
1733123760000|2024-12-02 07:16:00|4178|4172|4178.1|4172.1|4178.1|4172.1|4178|4172|0
1733123770000|2024-12-02 07:16:10|4178|4172|4178.1|4172.1|4178.1|4172.1|4178|4172|1
1733101210000|2024-12-02 01:00:10|4170.2|4164.2|4176.3|4170.3|4176.7|4170.7|4168.3|4162.3|34
1733123790000|2024-12-02 07:16:30|4177.1|4171.1|4176.1|4170.1|4177.1|4171.1|4176.1|4170.1|1
1733123800000|2024-12-02 07:16:40|4176.5|4170.5|4176.6|4170.6|4176.6|4170.6|4176.5|4170.5|0
1733101220000|2024-12-02 01:00:20|4176.7|4170.7|4175.3|4169.3|4178.3|4172.3|4174.9|4168.9|5
1733123810000|2024-12-02 07:16:50|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4175.6|4169.6|0
1733101230000|2024-12-02 01:00:30|4175.7|4169.7|4172.7|4166.7|4175.8|4169.8|4172.3|4166.3|10
1733123820000|2024-12-02 07:17:00|4176.1|4170.1|4175.5|4169.5|4176.1|4170.1|4175.5|4169.5|2
1733123830000|2024-12-02 07:17:10|4175.6|4169.6|4175.7|4169.7|4175.7|4169.7|4175.6|4169.6|0
1733101240000|2024-12-02 01:00:40|4173.1|4167.1|4173.3|4167.3|4174.3|4168.3|4172.8|4166.8|12
1733123850000|2024-12-02 07:17:30|4175.6|4169.6|4175.5|4169.5|4175.6|4169.6|4175.5|4169.5|0
1733101250000|2024-12-02 01:00:50|4173.8|4167.8|4172.9|4166.9|4175.7|4169.7|4172.9|4166.9|7
1733123860000|2024-12-02 07:17:40|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1733123890000|2024-12-02 07:18:10|4175.7|4169.7|4175.7|4169.7|4175.8|4169.8|4175.7|4169.7|0
1733101260000|2024-12-02 01:01:00|4172.8|4166.8|4163.9|4157.9|4172.9|4166.9|4163.9|4157.9|15
1733123900000|2024-12-02 07:18:20|4176.1|4170.1|4175.7|4169.7|4176.5|4170.5|4175.7|4169.7|0
1733101270000|2024-12-02 01:01:10|4163.8|4157.8|4163.3|4157.3|4164.3|4158.3|4161.8|4155.8|11
1733123910000|2024-12-02 07:18:30|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4175.7|4169.7|0
1733101280000|2024-12-02 01:01:20|4162.4|4156.4|4161.8|4155.8|4162.4|4156.4|4160.8|4154.8|9
1733123920000|2024-12-02 07:18:40|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733123930000|2024-12-02 07:18:50|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4175.7|4169.7|0
1733101290000|2024-12-02 01:01:30|4161.3|4155.3|4160.8|4154.8|4162.3|4156.3|4160.8|4154.8|8
1733123940000|2024-12-02 07:19:00|4176.2|4170.2|4176.2|4170.2|4176.5|4170.5|4176.1|4170.1|0
1733101300000|2024-12-02 01:01:40|4161.4|4155.4|4159.8|4153.8|4161.4|4155.4|4158.3|4152.3|15
1733123950000|2024-12-02 07:19:10|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733101310000|2024-12-02 01:01:50|4159.4|4153.4|4159.8|4153.8|4159.8|4153.8|4159.3|4153.3|0
1733123970000|2024-12-02 07:19:30|4176.2|4170.2|4176.1|4170.1|4176.2|4170.2|4176.1|4170.1|0
1733101320000|2024-12-02 01:02:00|4160.4|4154.4|4157.8|4151.8|4160.8|4154.8|4156.3|4150.3|20
1733123980000|2024-12-02 07:19:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733101330000|2024-12-02 01:02:10|4158.8|4152.8|4158.2|4152.2|4158.8|4152.8|4158.2|4152.2|3
1733124000000|2024-12-02 07:20:00|4177|4171|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|0
1733101340000|2024-12-02 01:02:20|4157.7|4151.7|4159.2|4153.2|4159.2|4153.2|4157.7|4151.7|7
1733124030000|2024-12-02 07:20:30|4177.1|4171.1|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|0
1733124050000|2024-12-02 07:20:50|4177.7|4171.7|4177.6|4171.6|4178.1|4172.1|4177.6|4171.6|0
1733101350000|2024-12-02 01:02:30|4162.3|4156.3|4161.4|4155.4|4163.3|4157.3|4160.3|4154.3|23
1733124130000|2024-12-02 07:22:10|4177.7|4171.7|4177.6|4171.6|4178.1|4172.1|4177.6|4171.6|0
1733101360000|2024-12-02 01:02:40|4161|4155|4159.8|4153.8|4161|4155|4159.8|4153.8|2
1733124140000|2024-12-02 07:22:20|4177.7|4171.7|4178.1|4172.1|4178.1|4172.1|4177.7|4171.7|1
1733101370000|2024-12-02 01:02:50|4160.3|4154.3|4162.2|4156.2|4162.2|4156.2|4160.3|4154.3|3
1733124150000|2024-12-02 07:22:30|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|0
1733101380000|2024-12-02 01:03:00|4162.7|4156.7|4160.8|4154.8|4162.8|4156.8|4159.3|4153.3|11
1733124180000|2024-12-02 07:23:00|4178.2|4172.2|4178.6|4172.6|4178.6|4172.6|4178.2|4172.2|1
1733124200000|2024-12-02 07:23:20|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1733101390000|2024-12-02 01:03:10|4161.2|4155.2|4161.7|4155.7|4162.2|4156.2|4160.7|4154.7|1
1733124220000|2024-12-02 07:23:40|4177.1|4171.1|4178.1|4172.1|4178.1|4172.1|4177.1|4171.1|2
1733101400000|2024-12-02 01:03:20|4162.2|4156.2|4161.2|4155.2|4162.2|4156.2|4161.2|4155.2|1
1733124240000|2024-12-02 07:24:00|4178|4172|4177.6|4171.6|4178|4172|4177.6|4171.6|0
1733101410000|2024-12-02 01:03:30|4160.3|4154.3|4165.8|4159.8|4165.8|4159.8|4160.3|4154.3|4
1733124250000|2024-12-02 07:24:10|4177.1|4171.1|4177.7|4171.7|4177.7|4171.7|4177.1|4171.1|0
1733124260000|2024-12-02 07:24:20|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1733101420000|2024-12-02 01:03:40|4165.4|4159.4|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|2
1733124270000|2024-12-02 07:24:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4176.1|4170.1|8
1733101430000|2024-12-02 01:03:50|4165.4|4159.4|4164.8|4158.8|4165.4|4159.4|4164.8|4158.8|0
1733124280000|2024-12-02 07:24:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.5|4170.5|0
1733101440000|2024-12-02 01:04:00|4165.4|4159.4|4162.8|4156.8|4165.8|4159.8|4162.8|4156.8|8
1733124300000|2024-12-02 07:25:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1733101450000|2024-12-02 01:04:10|4163.8|4157.8|4162.8|4156.8|4163.8|4157.8|4162.8|4156.8|10
1733124320000|2024-12-02 07:25:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733101460000|2024-12-02 01:04:20|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|3
1733124340000|2024-12-02 07:25:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733124350000|2024-12-02 07:25:50|4177|4171|4177.5|4171.5|4177.5|4171.5|4177|4171|1
1733101470000|2024-12-02 01:04:30|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|2
1733124360000|2024-12-02 07:26:00|4178.1|4172.1|4176.5|4170.5|4178.6|4172.6|4176.5|4170.5|2
1733101480000|2024-12-02 01:04:40|4159.4|4153.4|4159.2|4153.2|4159.4|4153.4|4158.8|4152.8|0
1733124370000|2024-12-02 07:26:10|4176.9|4170.9|4177|4171|4177|4171|4176.9|4170.9|0
1733101490000|2024-12-02 01:04:50|4158.8|4152.8|4159.2|4153.2|4159.4|4153.4|4158.8|4152.8|1
1733124380000|2024-12-02 07:26:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1733124390000|2024-12-02 07:26:30|4177|4171|4177.6|4171.6|4178.7|4172.7|4177|4171|1
1733101500000|2024-12-02 01:05:00|4159.3|4153.3|4159.2|4153.2|4159.3|4153.3|4158.8|4152.8|0
1733124400000|2024-12-02 07:26:40|4177.5|4171.5|4178.1|4172.1|4178.1|4172.1|4177.5|4171.5|0
1733101510000|2024-12-02 01:05:10|4158.9|4152.9|4158.7|4152.7|4159.2|4153.2|4158.2|4152.2|1
1733124410000|2024-12-02 07:26:50|4179.1|4173.1|4178.1|4172.1|4179.1|4173.1|4178.1|4172.1|1
1733101520000|2024-12-02 01:05:20|4158.8|4152.8|4157.8|4151.8|4158.8|4152.8|4157.8|4151.8|3
1733124440000|2024-12-02 07:27:20|4177.6|4171.6|4178.5|4172.5|4178.5|4172.5|4177.6|4171.6|1
1733101530000|2024-12-02 01:05:30|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|5
1733124450000|2024-12-02 07:27:30|4178.6|4172.6|4178.5|4172.5|4178.6|4172.6|4178.5|4172.5|0
1733101540000|2024-12-02 01:05:40|4158.9|4152.9|4158.8|4152.8|4159.2|4153.2|4157.8|4151.8|9
1733124480000|2024-12-02 07:28:00|4178.9|4172.9|4178.5|4172.5|4179.1|4173.1|4178.5|4172.5|0
1733101550000|2024-12-02 01:05:50|4159.3|4153.3|4159.8|4153.8|4159.8|4153.8|4159.3|4153.3|2
1733124490000|2024-12-02 07:28:10|4178.1|4172.1|4177.6|4171.6|4178.1|4172.1|4177.5|4171.5|0
1733101560000|2024-12-02 01:06:00|4160|4154|4159.8|4153.8|4161.8|4155.8|4159.8|4153.8|12
1733124500000|2024-12-02 07:28:20|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1733124510000|2024-12-02 07:28:30|4178.5|4172.5|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|1
1733101570000|2024-12-02 01:06:10|4160.3|4154.3|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|2
1733124520000|2024-12-02 07:28:40|4178.5|4172.5|4176|4170|4178.5|4172.5|4175.5|4169.5|4
1733101580000|2024-12-02 01:06:20|4160.2|4154.2|4160.3|4154.3|4160.8|4154.8|4160.2|4154.2|2
1733124540000|2024-12-02 07:29:00|4176.4|4170.4|4176.5|4170.5|4176.5|4170.5|4176.4|4170.4|2
1733101590000|2024-12-02 01:06:30|||||||||1
1733124600000|2024-12-02 07:30:00|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1733101600000|2024-12-02 01:06:40|4159.3|4153.3|4157.8|4151.8|4159.3|4153.3|4157.7|4151.7|5
1733124610000|2024-12-02 07:30:10|4176.5|4170.5|4176.1|4170.1|4176.5|4170.5|4176.1|4170.1|0
1733101610000|2024-12-02 01:06:50|4158.1|4152.1|4158.2|4152.2|4158.2|4152.2|4157.7|4151.7|1
1733124620000|2024-12-02 07:30:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733101620000|2024-12-02 01:07:00|4158.7|4152.7|4158.2|4152.2|4158.8|4152.8|4158.2|4152.2|0
1733124630000|2024-12-02 07:30:30|4176.9|4170.9|4176.5|4170.5|4176.9|4170.9|4176.5|4170.5|0
1733101630000|2024-12-02 01:07:10|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1733124660000|2024-12-02 07:31:00|4177|4171|4177|4171|4177|4171|4177|4171|1
1733124680000|2024-12-02 07:31:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|6
1733101640000|2024-12-02 01:07:20|4158.4|4152.4|4157.2|4151.2|4158.4|4152.4|4157.2|4151.2|5
1733124690000|2024-12-02 07:31:30|4177.5|4171.5|4178|4172|4178.1|4172.1|4177.5|4171.5|4
1733101650000|2024-12-02 01:07:30|||||||||1
1733124700000|2024-12-02 07:31:40|4178.1|4172.1|4178|4172|4178.1|4172.1|4178|4172|2
1733101660000|2024-12-02 01:07:40|4156.8|4150.8|4156.7|4150.7|4157.3|4151.3|4156.7|4150.7|1
1733124740000|2024-12-02 07:32:20|4178.4|4172.4|4179|4173|4179|4173|4178|4172|3
1733101680000|2024-12-02 01:08:00|4156.9|4150.9|4157.8|4151.8|4157.8|4151.8|4156.9|4150.9|5
1733124750000|2024-12-02 07:32:30|4179.4|4173.4|4179|4173|4179.4|4173.4|4179|4173|2
1733101690000|2024-12-02 01:08:10|4157|4151|4156.8|4150.8|4157|4151|4156.7|4150.7|1
1733124760000|2024-12-02 07:32:40|4178.6|4172.6|4179|4173|4179|4173|4178.5|4172.5|0
1733101700000|2024-12-02 01:08:20|4156.7|4150.7|4156.8|4150.8|4156.8|4150.8|4156.7|4150.7|0
1733124780000|2024-12-02 07:33:00|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733101710000|2024-12-02 01:08:30|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|4
1733124790000|2024-12-02 07:33:10|4179|4173|4179|4173|4179|4173|4179|4173|1
1733124810000|2024-12-02 07:33:30|4180|4174|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|1
1733101720000|2024-12-02 01:08:40|4156.8|4150.8|4156.2|4150.2|4156.8|4150.8|4156.2|4150.2|2
1733124820000|2024-12-02 07:33:40|4180|4174|4181.5|4175.5|4181.5|4175.5|4180|4174|5
1733101730000|2024-12-02 01:08:50|4156.3|4150.3|4156.2|4150.2|4156.3|4150.3|4156.2|4150.2|1
1733124830000|2024-12-02 07:33:50|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181.1|4175.1|1
1733101740000|2024-12-02 01:09:00|4156.3|4150.3|4156.3|4150.3|4156.8|4150.8|4156.3|4150.3|3
1733124840000|2024-12-02 07:34:00|4180.9|4174.9|4180.5|4174.5|4180.9|4174.9|4180.5|4174.5|2
1733101750000|2024-12-02 01:09:10|4155.9|4149.9|4156.8|4150.8|4157.8|4151.8|4155.9|4149.9|75
1733124850000|2024-12-02 07:34:10|4180|4174|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|2
1733101770000|2024-12-02 01:09:30|||||||||1
1733124870000|2024-12-02 07:34:30|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180|4174|1
1733101780000|2024-12-02 01:09:40|4157.4|4151.4|4155.8|4149.8|4157.4|4151.4|4155.8|4149.8|7
1733124880000|2024-12-02 07:34:40|||||||||1
1733101790000|2024-12-02 01:09:50|4155.9|4149.9|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|1
1733124900000|2024-12-02 07:35:00|4180|4174|4179.9|4173.9|4180|4174|4179.9|4173.9|4
1733101800000|2024-12-02 01:10:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.2|4148.2|2
1733124910000|2024-12-02 07:35:10|4180|4174|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|1
1733101810000|2024-12-02 01:10:10|4154.4|4148.4|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|0
1733124930000|2024-12-02 07:35:30|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4
1733101820000|2024-12-02 01:10:20|4155.8|4149.8|4155.8|4149.8|4156.2|4150.2|4155.8|4149.8|3
1733124940000|2024-12-02 07:35:40|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1733101830000|2024-12-02 01:10:30|4156.2|4150.2|4157.3|4151.3|4157.3|4151.3|4156.2|4150.2|1
1733124950000|2024-12-02 07:35:50|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|1
1733124960000|2024-12-02 07:36:00|4180.1|4174.1|4180.1|4174.1|4180.5|4174.5|4180.1|4174.1|1
1733101840000|2024-12-02 01:10:40|4157.2|4151.2|4161.3|4155.3|4161.8|4155.8|4157.2|4151.2|1
1733124970000|2024-12-02 07:36:10|4180|4174|4180.1|4174.1|4180.1|4174.1|4180|4174|1
1733101850000|2024-12-02 01:10:50|4160.7|4154.7|4161.8|4155.8|4161.8|4155.8|4160.7|4154.7|4
1733124990000|2024-12-02 07:36:30|4180|4174|4180.1|4174.1|4180.1|4174.1|4180|4174|1
1733101860000|2024-12-02 01:11:00|4162.2|4156.2|4164.1|4158.1|4164.7|4158.7|4162.2|4156.2|4
1733125000000|2024-12-02 07:36:40|4179.9|4173.9|4180|4174|4180|4174|4179.9|4173.9|7
1733101870000|2024-12-02 01:11:10|4163.6|4157.6|4163.6|4157.6|4164.6|4158.6|4163.1|4157.1|3
1733125010000|2024-12-02 07:36:50|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|2
1733101880000|2024-12-02 01:11:20|4163.1|4157.1|4164.6|4158.6|4165.6|4159.6|4162.7|4156.7|4
1733125020000|2024-12-02 07:37:00|4180|4174|4180|4174|4180|4174|4179.9|4173.9|8
1733101890000|2024-12-02 01:11:30|||||||||1
1733125030000|2024-12-02 07:37:10|4179.9|4173.9|4180.5|4174.5|4180.5|4174.5|4179.9|4173.9|1
1733101900000|2024-12-02 01:11:40|4164.7|4158.7|4163.6|4157.6|4164.7|4158.7|4163.6|4157.6|1
1733125040000|2024-12-02 07:37:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1733101910000|2024-12-02 01:11:50|4164.1|4158.1|4164.2|4158.2|4164.6|4158.6|4164.1|4158.1|0
1733125050000|2024-12-02 07:37:30|4181|4175|4181|4175|4181.1|4175.1|4181|4175|1
1733101920000|2024-12-02 01:12:00|4164.1|4158.1|4164.6|4158.6|4164.6|4158.6|4163.2|4157.2|2
1733125060000|2024-12-02 07:37:40|4181.1|4175.1|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|2
1733101930000|2024-12-02 01:12:10|4164.7|4158.7|4164.1|4158.1|4165.2|4159.2|4164.1|4158.1|2
1733125070000|2024-12-02 07:37:50|4180.6|4174.6|4181.1|4175.1|4181.5|4175.5|4180.5|4174.5|1
1733101950000|2024-12-02 01:12:30|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|2
1733125080000|2024-12-02 07:38:00|4181.5|4175.5|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|1
1733101960000|2024-12-02 01:12:40|4164.6|4158.6|4164.2|4158.2|4164.6|4158.6|4164.1|4158.1|22
1733125090000|2024-12-02 07:38:10|4180.6|4174.6|4181.1|4175.1|4181.1|4175.1|4180.5|4174.5|0
1733101970000|2024-12-02 01:12:50|4164.7|4158.7|4164.2|4158.2|4164.7|4158.7|4163.7|4157.7|1
1733125100000|2024-12-02 07:38:20|4180.7|4174.7|4181.1|4175.1|4181.1|4175.1|4180.7|4174.7|1
1733101980000|2024-12-02 01:13:00|4164.7|4158.7|4164.2|4158.2|4164.7|4158.7|4164.2|4158.2|0
1733125110000|2024-12-02 07:38:30|4181.6|4175.6|4181.5|4175.5|4181.6|4175.6|4181.5|4175.5|1
1733101990000|2024-12-02 01:13:10|4164.7|4158.7|4164.7|4158.7|4165.2|4159.2|4164.7|4158.7|2
1733125120000|2024-12-02 07:38:40|4181.7|4175.7|4181.7|4175.7|4182.1|4176.1|4181.7|4175.7|0
1733102000000|2024-12-02 01:13:20|4164.2|4158.2|4164.2|4158.2|4164.7|4158.7|4164.2|4158.2|1
1733125130000|2024-12-02 07:38:50|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1733102020000|2024-12-02 01:13:40|4164.1|4158.1|4163.7|4157.7|4164.2|4158.2|4163.2|4157.2|2
1733125160000|2024-12-02 07:39:20|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181.1|4175.1|0
1733102030000|2024-12-02 01:13:50|||||||||1
1733125170000|2024-12-02 07:39:30|4181.1|4175.1|4179.6|4173.6|4181.5|4175.5|4179.6|4173.6|4
1733102040000|2024-12-02 01:14:00|4164.2|4158.2|4166.2|4160.2|4166.2|4160.2|4164.2|4158.2|8
1733125180000|2024-12-02 07:39:40|4180|4174|4179.5|4173.5|4180.1|4174.1|4179.5|4173.5|1
1733125190000|2024-12-02 07:39:50|4180.1|4174.1|4179.5|4173.5|4180.1|4174.1|4179.5|4173.5|0
1733102050000|2024-12-02 01:14:10|4167.7|4161.7|4168.2|4162.2|4168.2|4162.2|4167.2|4161.2|5
1733125200000|2024-12-02 07:40:00|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1733102070000|2024-12-02 01:14:30|4168.6|4162.6|4170.2|4164.2|4170.2|4164.2|4168.2|4162.2|4
1733125210000|2024-12-02 07:40:10|4178.5|4172.5|4176.6|4170.6|4178.5|4172.5|4176.6|4170.6|7
1733102080000|2024-12-02 01:14:40|4170.7|4164.7|4173.8|4167.8|4176.4|4170.4|4170.7|4164.7|30
1733125220000|2024-12-02 07:40:20|4177.1|4171.1|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|1
1733102090000|2024-12-02 01:14:50|4173.3|4167.3|4172.8|4166.8|4173.8|4167.8|4172.8|4166.8|3
1733125230000|2024-12-02 07:40:30|||||||||1
1733102100000|2024-12-02 01:15:00|4173.2|4167.2|4172.8|4166.8|4173.2|4167.2|4172.8|4166.8|1
1733125240000|2024-12-02 07:40:40|4177|4171|4176.5|4170.5|4177.1|4171.1|4176.5|4170.5|2
1733102110000|2024-12-02 01:15:10|4173.2|4167.2|4173.2|4167.2|4173.3|4167.3|4173.2|4167.2|0
1733125260000|2024-12-02 07:41:00|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|0
1733125270000|2024-12-02 07:41:10|4176.5|4170.5|4176.1|4170.1|4176.5|4170.5|4176.1|4170.1|0
1733102120000|2024-12-02 01:15:20|4172.7|4166.7|4171.3|4165.3|4172.7|4166.7|4171.2|4165.2|3
1733125280000|2024-12-02 07:41:20|4176.5|4170.5|4175.6|4169.6|4176.5|4170.5|4175.6|4169.6|0
1733102130000|2024-12-02 01:15:30|4171.7|4165.7|4169.8|4163.8|4171.7|4165.7|4169.8|4163.8|3
1733125290000|2024-12-02 07:41:30|4175.7|4169.7|4175.6|4169.6|4175.7|4169.7|4175.6|4169.6|0
1733102140000|2024-12-02 01:15:40|4170.3|4164.3|4168.9|4162.9|4170.3|4164.3|4168.9|4162.9|2
1733125370000|2024-12-02 07:42:50|4176.5|4170.5|4176.6|4170.6|4176.6|4170.6|4176.5|4170.5|0
1733102150000|2024-12-02 01:15:50|4169.2|4163.2|4169.4|4163.4|4169.4|4163.4|4169.2|4163.2|0
1733125410000|2024-12-02 07:43:30|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733102160000|2024-12-02 01:16:00|4169.3|4163.3|4169.4|4163.4|4170.3|4164.3|4169.2|4163.2|2
1733125420000|2024-12-02 07:43:40|4176.1|4170.1|4175.5|4169.5|4176.1|4170.1|4175.5|4169.5|1
1733102170000|2024-12-02 01:16:10|4169.3|4163.3|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|1
1733125430000|2024-12-02 07:43:50|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1733102180000|2024-12-02 01:16:20|4168.4|4162.4|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|1
1733125440000|2024-12-02 07:44:00|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|1
1733125450000|2024-12-02 07:44:10|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|0
1733102190000|2024-12-02 01:16:30|4168.4|4162.4|4168.3|4162.3|4168.4|4162.4|4168.3|4162.3|0
1733125470000|2024-12-02 07:44:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|6
1733102200000|2024-12-02 01:16:40|4168.4|4162.4|4169.3|4163.3|4170.2|4164.2|4168.4|4162.4|3
1733125480000|2024-12-02 07:44:40|4171.7|4165.7|4171.1|4165.1|4171.7|4165.7|4171.1|4165.1|3
1733102210000|2024-12-02 01:16:50|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|3
1733125490000|2024-12-02 07:44:50|4171|4165|4171|4165|4171|4165|4171|4165|1
1733102220000|2024-12-02 01:17:00|4170.7|4164.7|4169.8|4163.8|4170.8|4164.8|4169.8|4163.8|2
1733125500000|2024-12-02 07:45:00|||||||||3
1733102230000|2024-12-02 01:17:10|4169.3|4163.3|4168.8|4162.8|4169.4|4163.4|4168.8|4162.8|1
1733125510000|2024-12-02 07:45:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1733102240000|2024-12-02 01:17:20|4169.4|4163.4|4168.8|4162.8|4169.4|4163.4|4168.8|4162.8|3
1733125520000|2024-12-02 07:45:20|4171.5|4165.5|4171.6|4165.6|4171.6|4165.6|4171.5|4165.5|0
1733102260000|2024-12-02 01:17:40|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|3
1733125540000|2024-12-02 07:45:40|4171.7|4165.7|4172.7|4166.7|4172.7|4166.7|4171.7|4165.7|0
1733125560000|2024-12-02 07:46:00|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1733102270000|2024-12-02 01:17:50|4168.3|4162.3|4169.4|4163.4|4169.8|4163.8|4168.3|4162.3|9
1733125570000|2024-12-02 07:46:10|4172.7|4166.7|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|0
1733102280000|2024-12-02 01:18:00|4169.3|4163.3|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|2
1733125580000|2024-12-02 07:46:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1733102290000|2024-12-02 01:18:10|4171.2|4165.2|4170.2|4164.2|4171.2|4165.2|4170.2|4164.2|0
1733125590000|2024-12-02 07:46:30|4172|4166|4171.1|4165.1|4172.1|4166.1|4171.1|4165.1|1
1733102310000|2024-12-02 01:18:30|||||||||1
1733125600000|2024-12-02 07:46:40|4171.6|4165.6|4168.7|4162.7|4171.6|4165.6|4168.5|4162.5|8
1733102320000|2024-12-02 01:18:40|4169.2|4163.2|4168.2|4162.2|4169.2|4163.2|4168.2|4162.2|3
1733125620000|2024-12-02 07:47:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|0
1733102330000|2024-12-02 01:18:50|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1733125640000|2024-12-02 07:47:20|4168.7|4162.7|4168.6|4162.6|4168.7|4162.7|4168.6|4162.6|0
1733102340000|2024-12-02 01:19:00|4168.8|4162.8|4168.7|4162.7|4169.2|4163.2|4168.2|4162.2|2
1733125660000|2024-12-02 07:47:40|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1733102350000|2024-12-02 01:19:10|4168.8|4162.8|4169.7|4163.7|4169.7|4163.7|4168.8|4162.8|2
1733125680000|2024-12-02 07:48:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|2
1733102360000|2024-12-02 01:19:20|4169.2|4163.2|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|5
1733125690000|2024-12-02 07:48:10|4168.7|4162.7|4169.1|4163.1|4169.1|4163.1|4168.7|4162.7|0
1733102370000|2024-12-02 01:19:30|4170.7|4164.7|4170.8|4164.8|4171.2|4165.2|4170.7|4164.7|0
1733125700000|2024-12-02 07:48:20|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|0
1733102380000|2024-12-02 01:19:40|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|3
1733125750000|2024-12-02 07:49:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1733102390000|2024-12-02 01:19:50|4171.4|4165.4|4171.8|4165.8|4172.2|4166.2|4171.3|4165.3|1
1733125780000|2024-12-02 07:49:40|4170.2|4164.2|4171.6|4165.6|4171.6|4165.6|4170.1|4164.1|2
1733125790000|2024-12-02 07:49:50|4171.7|4165.7|4172.1|4166.1|4172.1|4166.1|4171.7|4165.7|0
1733102400000|2024-12-02 01:20:00|4172.2|4166.2|4171.7|4165.7|4172.2|4166.2|4171.2|4165.2|3
1733125800000|2024-12-02 07:50:00|4171.6|4165.6|4171.7|4165.7|4171.7|4165.7|4171.6|4165.6|2
1733102410000|2024-12-02 01:20:10|4171.9|4165.9|4171.7|4165.7|4172.2|4166.2|4171.3|4165.3|11
1733125810000|2024-12-02 07:50:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1733102420000|2024-12-02 01:20:20|4172.2|4166.2|4173.2|4167.2|4173.2|4167.2|4172.2|4166.2|3
1733125820000|2024-12-02 07:50:20|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1733102430000|2024-12-02 01:20:30|4173.1|4167.1|4173.7|4167.7|4174.1|4168.1|4172.3|4166.3|2
1733125850000|2024-12-02 07:50:50|4171.5|4165.5|4171.7|4165.7|4171.7|4165.7|4171.5|4165.5|0
1733102440000|2024-12-02 01:20:40|4173.2|4167.2|4174.2|4168.2|4174.2|4168.2|4173.2|4167.2|2
1733125860000|2024-12-02 07:51:00|4172.1|4166.1|4175.6|4169.6|4175.6|4169.6|4172.1|4166.1|3
1733102450000|2024-12-02 01:20:50|4174.1|4168.1|4175.1|4169.1|4175.1|4169.1|4173.7|4167.7|1
1733125870000|2024-12-02 07:51:10|4176.1|4170.1|4176.5|4170.5|4176.5|4170.5|4176.1|4170.1|0
1733102460000|2024-12-02 01:21:00|4174.7|4168.7|4175.1|4169.1|4176.1|4170.1|4174.6|4168.6|4
1733125890000|2024-12-02 07:51:30|||||||||1
1733102470000|2024-12-02 01:21:10|4174.7|4168.7|4175.1|4169.1|4175.1|4169.1|4174.7|4168.7|0
1733125900000|2024-12-02 07:51:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733125920000|2024-12-02 07:52:00|4176.5|4170.5|4174.1|4168.1|4176.5|4170.5|4174.1|4168.1|1
1733102480000|2024-12-02 01:21:20|4174.7|4168.7|4175.1|4169.1|4175.1|4169.1|4174.7|4168.7|0
1733125930000|2024-12-02 07:52:10|4173.5|4167.5|4173.1|4167.1|4173.5|4167.5|4173.1|4167.1|2
1733102490000|2024-12-02 01:21:30|4174.7|4168.7|4174.2|4168.2|4174.7|4168.7|4174.1|4168.1|2
1733125960000|2024-12-02 07:52:40|4172.7|4166.7|4172.6|4166.6|4172.7|4166.7|4172.6|4166.6|1
1733102500000|2024-12-02 01:21:40|4174.7|4168.7|4175.7|4169.7|4176.1|4170.1|4174.7|4168.7|1
1733125970000|2024-12-02 07:52:50|4172.2|4166.2|4171.6|4165.6|4172.6|4166.6|4171.6|4165.6|0
1733102510000|2024-12-02 01:21:50|4175.3|4169.3|4175.7|4169.7|4176.1|4170.1|4175.1|4169.1|1
1733126020000|2024-12-02 07:53:40|4171.5|4165.5|4171.6|4165.6|4171.6|4165.6|4170.7|4164.7|0
1733102520000|2024-12-02 01:22:00|4176.1|4170.1|4177.1|4171.1|4177.2|4171.2|4176.1|4170.1|8
1733126030000|2024-12-02 07:53:50|4171.2|4165.2|4171.1|4165.1|4171.6|4165.6|4170.7|4164.7|0
1733102530000|2024-12-02 01:22:10|4177.2|4171.2|4177.1|4171.1|4177.2|4171.2|4177.1|4171.1|1
1733126040000|2024-12-02 07:54:00|4170.7|4164.7|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|0
1733102540000|2024-12-02 01:22:20|4178.3|4172.3|4177.3|4171.3|4178.6|4172.6|4176.7|4170.7|3
1733126050000|2024-12-02 07:54:10|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4168.6|4162.6|3
1733102560000|2024-12-02 01:22:40|4177.7|4171.7|4178.2|4172.2|4178.7|4172.7|4177.3|4171.3|1
1733126060000|2024-12-02 07:54:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4
1733102570000|2024-12-02 01:22:50|4178.1|4172.1|4180.1|4174.1|4180.1|4174.1|4178.1|4172.1|2
1733126070000|2024-12-02 07:54:30|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1733102580000|2024-12-02 01:23:00|4180.7|4174.7|4179.1|4173.1|4180.7|4174.7|4179.1|4173.1|1
1733126080000|2024-12-02 07:54:40|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|0
1733102590000|2024-12-02 01:23:10|4179.2|4173.2|4179.6|4173.6|4180.1|4174.1|4178.7|4172.7|2
1733126090000|2024-12-02 07:54:50|4169.2|4163.2|4170|4164|4170|4164|4169.1|4163.1|0
1733102600000|2024-12-02 01:23:20|4179.7|4173.7|4179.1|4173.1|4179.7|4173.7|4179.1|4173.1|1
1733126100000|2024-12-02 07:55:00|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|0
1733102610000|2024-12-02 01:23:30|4178.7|4172.7|4179.1|4173.1|4179.1|4173.1|4178.1|4172.1|5
1733126110000|2024-12-02 07:55:10|4170.2|4164.2|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|0
1733102620000|2024-12-02 01:23:40|4178.7|4172.7|4180.1|4174.1|4180.5|4174.5|4178.3|4172.3|3
1733126150000|2024-12-02 07:55:50|||||||||1
1733102630000|2024-12-02 01:23:50|4180.6|4174.6|4181.2|4175.2|4181.7|4175.7|4180.1|4174.1|13
1733126160000|2024-12-02 07:56:00|4171|4165|4172.6|4166.6|4172.6|4166.6|4171|4165|2
1733102640000|2024-12-02 01:24:00|4181.1|4175.1|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|1
1733126170000|2024-12-02 07:56:10|4173.5|4167.5|4173.1|4167.1|4173.5|4167.5|4173.1|4167.1|0
1733102650000|2024-12-02 01:24:10|4181.7|4175.7|4182.3|4176.3|4182.3|4176.3|4181.7|4175.7|7
1733126210000|2024-12-02 07:56:50|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|2
1733102660000|2024-12-02 01:24:20|4182.2|4176.2|4182.1|4176.1|4182.2|4176.2|4181.2|4175.2|6
1733126220000|2024-12-02 07:57:00|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.1|4165.1|2
1733102670000|2024-12-02 01:24:30|4181.3|4175.3|4181.7|4175.7|4181.7|4175.7|4181.1|4175.1|1
1733126230000|2024-12-02 07:57:10|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1733102680000|2024-12-02 01:24:40|4181.3|4175.3|4179.3|4173.3|4181.3|4175.3|4179.3|4173.3|1
1733126240000|2024-12-02 07:57:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1733102690000|2024-12-02 01:24:50|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.1|4173.1|0
1733126250000|2024-12-02 07:57:30|4171.9|4165.9|4171.6|4165.6|4171.9|4165.9|4171.6|4165.6|0
1733126300000|2024-12-02 07:58:20|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|0
1733102700000|2024-12-02 01:25:00|4180.2|4174.2|4179.7|4173.7|4180.2|4174.2|4179.7|4173.7|3
1733126330000|2024-12-02 07:58:50|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1733102710000|2024-12-02 01:25:10|4179.1|4173.1|4178.7|4172.7|4179.2|4173.2|4178.7|4172.7|1
1733126340000|2024-12-02 07:59:00|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|3
1733102720000|2024-12-02 01:25:20|4180.1|4174.1|4179.7|4173.7|4180.1|4174.1|4179.7|4173.7|3
1733126350000|2024-12-02 07:59:10|4170|4164|4170.1|4164.1|4170.1|4164.1|4170|4164|0
1733102730000|2024-12-02 01:25:30|4179.3|4173.3|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|1
1733126360000|2024-12-02 07:59:20|4169.6|4163.6|4168.6|4162.6|4169.6|4163.6|4168.6|4162.6|1
1733102740000|2024-12-02 01:25:40|4179.5|4173.5|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|0
1733126370000|2024-12-02 07:59:30|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1733102750000|2024-12-02 01:25:50|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|0
1733126400000|2024-12-02 08:00:00|4168.6|4162.6|4167.6|4161.6|4168.6|4162.6|4167.6|4161.6|5
1733102760000|2024-12-02 01:26:00|4180.1|4174.1|4180.7|4174.7|4180.7|4174.7|4180.1|4174.1|1
1733126410000|2024-12-02 08:00:10|4167.2|4161.2|4165|4159|4167.2|4161.2|4165|4159|1
1733102770000|2024-12-02 01:26:10|4181.1|4175.1|4181.3|4175.3|4182.1|4176.1|4181.1|4175.1|3
1733126420000|2024-12-02 08:00:20|4165.1|4159.1|4163.1|4157.1|4165.1|4159.1|4163.1|4157.1|11
1733102780000|2024-12-02 01:26:20|4181.2|4175.2|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|1
1733126430000|2024-12-02 08:00:30|4162.1|4156.1|4159.6|4153.6|4162.1|4156.1|4159.1|4153.1|16
1733102790000|2024-12-02 01:26:30|4180.8|4174.8|4180.7|4174.7|4181.1|4175.1|4180.7|4174.7|0
1733126440000|2024-12-02 08:00:40|4159.1|4153.1|4157.6|4151.6|4159.6|4153.6|4157.6|4151.6|4
1733102800000|2024-12-02 01:26:40|4180.3|4174.3|4180.6|4174.6|4181.1|4175.1|4180.2|4174.2|1
1733126450000|2024-12-02 08:00:50|4157.2|4151.2|4156.6|4150.6|4157.2|4151.2|4156.6|4150.6|1
1733102810000|2024-12-02 01:26:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1733126460000|2024-12-02 08:01:00|4156.2|4150.2|4155.1|4149.1|4156.2|4150.2|4155.1|4149.1|3
1733102820000|2024-12-02 01:27:00|4180.2|4174.2|4179.7|4173.7|4180.7|4174.7|4179.7|4173.7|1
1733126470000|2024-12-02 08:01:10|4157.4|4151.4|4157.6|4151.6|4157.6|4151.6|4157.4|4151.4|5
1733102830000|2024-12-02 01:27:10|||||||||1
1733126480000|2024-12-02 08:01:20|4158|4152|4157.7|4151.7|4158|4152|4157.6|4151.6|0
1733102840000|2024-12-02 01:27:20|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.3|4172.3|2
1733126490000|2024-12-02 08:01:30|4157.6|4151.6|4156.7|4150.7|4157.6|4151.6|4156.7|4150.7|2
1733102850000|2024-12-02 01:27:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|1
1733126500000|2024-12-02 08:01:40|4157.1|4151.1|4155.7|4149.7|4157.7|4151.7|4155.7|4149.7|11
1733102870000|2024-12-02 01:27:50|||||||||1
1733126510000|2024-12-02 08:01:50|4155.1|4149.1|4153.6|4147.6|4155.1|4149.1|4153.1|4147.1|5
1733102880000|2024-12-02 01:28:00|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.1|4170.1|1
1733126520000|2024-12-02 08:02:00|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1733102890000|2024-12-02 01:28:10|4176.2|4170.2|4176.7|4170.7|4176.7|4170.7|4176.1|4170.1|0
1733126540000|2024-12-02 08:02:20|4153.6|4147.6|4153.1|4147.1|4153.7|4147.7|4152.7|4146.7|0
1733102910000|2024-12-02 01:28:30|||||||||1
1733126550000|2024-12-02 08:02:30|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1733102920000|2024-12-02 01:28:40|4176.1|4170.1|4176.2|4170.2|4176.2|4170.2|4176.1|4170.1|0
1733126560000|2024-12-02 08:02:40|4153.1|4147.1|4152.7|4146.7|4153.1|4147.1|4152.7|4146.7|2
1733102930000|2024-12-02 01:28:50|4176.3|4170.3|4176.2|4170.2|4176.7|4170.7|4176.1|4170.1|0
1733126580000|2024-12-02 08:03:00|4154.1|4148.1|4152.7|4146.7|4154.1|4148.1|4152.7|4146.7|4
1733102940000|2024-12-02 01:29:00|4176.6|4170.6|4175.7|4169.7|4176.6|4170.6|4175.7|4169.7|2
1733126610000|2024-12-02 08:03:30|4152.6|4146.6|4148.7|4142.7|4152.6|4146.6|4148.7|4142.7|15
1733102950000|2024-12-02 01:29:10|4174.1|4168.1|4173.6|4167.6|4174.5|4168.5|4173.6|4167.6|6
1733126620000|2024-12-02 08:03:40|4149.5|4143.5|4150.1|4144.1|4150.7|4144.7|4149.5|4143.5|4
1733102960000|2024-12-02 01:29:20|4173.7|4167.7|4173.6|4167.6|4173.7|4167.7|4173.6|4167.6|0
1733126630000|2024-12-02 08:03:50|4150.2|4144.2|4151.2|4145.2|4153.1|4147.1|4150.2|4144.2|21
1733102970000|2024-12-02 01:29:30|4174.1|4168.1|4173.7|4167.7|4174.1|4168.1|4173.6|4167.6|5
1733126640000|2024-12-02 08:04:00|4151.6|4145.6|4152.1|4146.1|4152.6|4146.6|4151.6|4145.6|2
1733102980000|2024-12-02 01:29:40|4173.6|4167.6|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|1
1733126650000|2024-12-02 08:04:10|4152|4146|4151.7|4145.7|4152|4146|4151.6|4145.6|0
1733102990000|2024-12-02 01:29:50|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1733126670000|2024-12-02 08:04:30|4150.7|4144.7|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|2
1733103000000|2024-12-02 01:30:00|4173.7|4167.7|4173.1|4167.1|4173.7|4167.7|4173.1|4167.1|0
1733126680000|2024-12-02 08:04:40|4150.8|4144.8|4150.7|4144.7|4150.8|4144.8|4150.1|4144.1|1
1733103010000|2024-12-02 01:30:10|4172.7|4166.7|4171.7|4165.7|4172.7|4166.7|4170.2|4164.2|7
1733126690000|2024-12-02 08:04:50|4150.3|4144.3|4150.2|4144.2|4150.7|4144.7|4150.1|4144.1|0
1733103020000|2024-12-02 01:30:20|4171.3|4165.3|4170.6|4164.6|4171.3|4165.3|4170.6|4164.6|0
1733126700000|2024-12-02 08:05:00|4150.1|4144.1|4150.2|4144.2|4150.2|4144.2|4150.1|4144.1|0
1733103030000|2024-12-02 01:30:30|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1733126710000|2024-12-02 08:05:10|4150.1|4144.1|4149.7|4143.7|4150.6|4144.6|4149.7|4143.7|0
1733103040000|2024-12-02 01:30:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1733126730000|2024-12-02 08:05:30|4150.1|4144.1|4149.2|4143.2|4150.2|4144.2|4149.2|4143.2|5
1733103050000|2024-12-02 01:30:50|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|2
1733126740000|2024-12-02 08:05:40|4149.6|4143.6|4149.2|4143.2|4149.7|4143.7|4148.7|4142.7|0
1733103060000|2024-12-02 01:31:00|4169.7|4163.7|4169.1|4163.1|4169.7|4163.7|4169.1|4163.1|1
1733126750000|2024-12-02 08:05:50|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.1|4142.1|1
1733103070000|2024-12-02 01:31:10|4169.2|4163.2|4169.1|4163.1|4169.2|4163.2|4169.1|4163.1|0
1733126760000|2024-12-02 08:06:00|4148.6|4142.6|4150.1|4144.1|4150.1|4144.1|4148.1|4142.1|2
1733103090000|2024-12-02 01:31:30|4169.7|4163.7|4169.3|4163.3|4169.7|4163.7|4169.3|4163.3|0
1733126770000|2024-12-02 08:06:10|||||||||1
1733103100000|2024-12-02 01:31:40|4169.7|4163.7|4170.2|4164.2|4170.7|4164.7|4169.7|4163.7|4
1733126780000|2024-12-02 08:06:20|4150.2|4144.2|4151.7|4145.7|4151.7|4145.7|4150.2|4144.2|4
1733103110000|2024-12-02 01:31:50|4169.3|4163.3|4169.3|4163.3|4171.1|4165.1|4169.3|4163.3|1
1733126790000|2024-12-02 08:06:30|4152.1|4146.1|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|1
1733103120000|2024-12-02 01:32:00|4169.2|4163.2|4170.7|4164.7|4170.7|4164.7|4168.7|4162.7|1
1733126800000|2024-12-02 08:06:40|4152.5|4146.5|4152.5|4146.5|4152.6|4146.6|4152.1|4146.1|0
1733103130000|2024-12-02 01:32:10|4170.3|4164.3|4170.2|4164.2|4170.3|4164.3|4170.2|4164.2|0
1733126810000|2024-12-02 08:06:50|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.1|4145.1|1
1733103140000|2024-12-02 01:32:20|4170.1|4164.1|4170.2|4164.2|4170.2|4164.2|4169.7|4163.7|0
1733126820000|2024-12-02 08:07:00|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.1|4145.1|0
1733103160000|2024-12-02 01:32:40|4170.7|4164.7|4170.7|4164.7|4171.2|4165.2|4170.3|4164.3|0
1733126830000|2024-12-02 08:07:10|4151.1|4145.1|4151.7|4145.7|4151.7|4145.7|4151.1|4145.1|1
1733103170000|2024-12-02 01:32:50|4170.3|4164.3|4170.7|4164.7|4171.1|4165.1|4170.2|4164.2|0
1733126840000|2024-12-02 08:07:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1733103180000|2024-12-02 01:33:00|4171.2|4165.2|4172.7|4166.7|4173.1|4167.1|4171.2|4165.2|3
1733126850000|2024-12-02 08:07:30|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.6|4145.6|0
1733103190000|2024-12-02 01:33:10|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1733126860000|2024-12-02 08:07:40|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|0
1733103200000|2024-12-02 01:33:20|4172.7|4166.7|4172.7|4166.7|4173.1|4167.1|4172.2|4166.2|0
1733126870000|2024-12-02 08:07:50|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1733103210000|2024-12-02 01:33:30|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|0
1733126880000|2024-12-02 08:08:00|4151.6|4145.6|4149.6|4143.6|4151.6|4145.6|4149.6|4143.6|1
1733103220000|2024-12-02 01:33:40|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.1|4167.1|1
1733126890000|2024-12-02 08:08:10|4149.7|4143.7|4151.6|4145.6|4151.6|4145.6|4149.6|4143.6|4
1733103230000|2024-12-02 01:33:50|4173.7|4167.7|4173.7|4167.7|4174.1|4168.1|4173.2|4167.2|0
1733126900000|2024-12-02 08:08:20|4151.7|4145.7|4152.2|4146.2|4153.6|4147.6|4151.7|4145.7|3
1733103240000|2024-12-02 01:34:00|4174.1|4168.1|4172.7|4166.7|4174.1|4168.1|4172.7|4166.7|2
1733126910000|2024-12-02 08:08:30|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|3
1733103250000|2024-12-02 01:34:10|4173.2|4167.2|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|1
1733126930000|2024-12-02 08:08:50|4151.6|4145.6|4151.7|4145.7|4151.7|4145.7|4151.1|4145.1|1
1733103300000|2024-12-02 01:35:00|4173.7|4167.7|4173.2|4167.2|4173.7|4167.7|4173.2|4167.2|3
1733126940000|2024-12-02 08:09:00|4151.6|4145.6|4151.7|4145.7|4151.7|4145.7|4151.6|4145.6|0
1733103310000|2024-12-02 01:35:10|4173.7|4167.7|4174.6|4168.6|4174.6|4168.6|4173.7|4167.7|0
1733126960000|2024-12-02 08:09:20|4152.1|4146.1|4154.6|4148.6|4154.7|4148.7|4152.1|4146.1|7
1733103320000|2024-12-02 01:35:20|4174.2|4168.2|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|0
1733126970000|2024-12-02 08:09:30|4154.5|4148.5|4153.7|4147.7|4154.5|4148.5|4153.7|4147.7|2
1733103330000|2024-12-02 01:35:30|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|1
1733126980000|2024-12-02 08:09:40|4153.2|4147.2|4153.1|4147.1|4153.2|4147.2|4153.1|4147.1|0
1733103340000|2024-12-02 01:35:40|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|0
1733126990000|2024-12-02 08:09:50|4153.5|4147.5|4153.1|4147.1|4153.5|4147.5|4153.1|4147.1|0
1733103350000|2024-12-02 01:35:50|4173.7|4167.7|4173.7|4167.7|4174.1|4168.1|4173.7|4167.7|0
1733127000000|2024-12-02 08:10:00|4152.6|4146.6|4151.6|4145.6|4152.7|4146.7|4151.6|4145.6|2
1733103360000|2024-12-02 01:36:00|4173.1|4167.1|4173.6|4167.6|4173.6|4167.6|4172.7|4166.7|3
1733127010000|2024-12-02 08:10:10|4150.7|4144.7|4152.6|4146.6|4152.6|4146.6|4150.7|4144.7|1
1733103370000|2024-12-02 01:36:10|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|0
1733127020000|2024-12-02 08:10:20|4152.7|4146.7|4151.1|4145.1|4152.7|4146.7|4151.1|4145.1|1
1733103380000|2024-12-02 01:36:20|4173.3|4167.3|4172.7|4166.7|4173.3|4167.3|4172.2|4166.2|0
1733127030000|2024-12-02 08:10:30|4150.7|4144.7|4150.1|4144.1|4150.7|4144.7|4150.1|4144.1|1
1733103390000|2024-12-02 01:36:30|4173.1|4167.1|4173.2|4167.2|4174.1|4168.1|4173.1|4167.1|0
1733127040000|2024-12-02 08:10:40|4150.6|4144.6|4148.7|4142.7|4150.6|4144.6|4148.6|4142.6|22
1733103400000|2024-12-02 01:36:40|4172.7|4166.7|4173.1|4167.1|4173.2|4167.2|4172.3|4166.3|0
1733127050000|2024-12-02 08:10:50|4148.6|4142.6|4148.7|4142.7|4149.1|4143.1|4148.6|4142.6|0
1733103410000|2024-12-02 01:36:50|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1733127060000|2024-12-02 08:11:00|4149.7|4143.7|4149.6|4143.6|4150.1|4144.1|4149.6|4143.6|3
1733103420000|2024-12-02 01:37:00|4172.3|4166.3|4172.2|4166.2|4172.3|4166.3|4172.2|4166.2|0
1733127070000|2024-12-02 08:11:10|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1733103430000|2024-12-02 01:37:10|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.3|4166.3|0
1733127080000|2024-12-02 08:11:20|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1733103440000|2024-12-02 01:37:20|4172.3|4166.3|4172.7|4166.7|4172.7|4166.7|4172.2|4166.2|0
1733127090000|2024-12-02 08:11:30|4150.1|4144.1|4150.7|4144.7|4151.2|4145.2|4150.1|4144.1|2
1733103450000|2024-12-02 01:37:30|4173.1|4167.1|4173.6|4167.6|4173.7|4167.7|4173.1|4167.1|2
1733127110000|2024-12-02 08:11:50|4150.2|4144.2|4148.7|4142.7|4150.2|4144.2|4148.7|4142.7|1
1733103460000|2024-12-02 01:37:40|4173.2|4167.2|4174.2|4168.2|4174.2|4168.2|4173.2|4167.2|0
1733127120000|2024-12-02 08:12:00|4149.6|4143.6|4149.1|4143.1|4149.7|4143.7|4149.1|4143.1|2
1733103470000|2024-12-02 01:37:50|4173.7|4167.7|4174.2|4168.2|4174.2|4168.2|4173.7|4167.7|0
1733127130000|2024-12-02 08:12:10|4148.7|4142.7|4147.1|4141.1|4148.7|4142.7|4147.1|4141.1|2
1733103480000|2024-12-02 01:38:00|4174.1|4168.1|4173.2|4167.2|4174.1|4168.1|4172.7|4166.7|0
1733127140000|2024-12-02 08:12:20|4147.5|4141.5|4148|4142|4148.1|4142.1|4147.5|4141.5|3
1733103490000|2024-12-02 01:38:10|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4172.7|4166.7|0
1733127150000|2024-12-02 08:12:30|4148.1|4142.1|4149.5|4143.5|4149.6|4143.6|4147.6|4141.6|7
1733103500000|2024-12-02 01:38:20|4172.7|4166.7|4173.1|4167.1|4173.7|4167.7|4172.7|4166.7|0
1733127160000|2024-12-02 08:12:40|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|0
1733103510000|2024-12-02 01:38:30|4173.2|4167.2|4172.2|4166.2|4173.2|4167.2|4172.2|4166.2|0
1733127170000|2024-12-02 08:12:50|4150.7|4144.7|4150.1|4144.1|4150.7|4144.7|4150.1|4144.1|1
1733103520000|2024-12-02 01:38:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1733127180000|2024-12-02 08:13:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.5|4144.5|0
1733103530000|2024-12-02 01:38:50|4173.2|4167.2|4172.7|4166.7|4173.2|4167.2|4172.7|4166.7|1
1733127190000|2024-12-02 08:13:10|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1733103540000|2024-12-02 01:39:00|4173.1|4167.1|4173.1|4167.1|4173.2|4167.2|4173.1|4167.1|1
1733127200000|2024-12-02 08:13:20|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733103550000|2024-12-02 01:39:10|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|0
1733127230000|2024-12-02 08:13:50|4150|4144|4149.7|4143.7|4150|4144|4149.2|4143.2|2
1733103560000|2024-12-02 01:39:20|4174.2|4168.2|4173.7|4167.7|4174.2|4168.2|4173.7|4167.7|0
1733127240000|2024-12-02 08:14:00|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|0
1733103570000|2024-12-02 01:39:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1733127250000|2024-12-02 08:14:10|4149.1|4143.1|4148.1|4142.1|4149.1|4143.1|4147.7|4141.7|1
1733103580000|2024-12-02 01:39:40|4174.2|4168.2|4174.7|4168.7|4174.7|4168.7|4174.1|4168.1|0
1733127260000|2024-12-02 08:14:20|4146.6|4140.6|4148.7|4142.7|4148.7|4142.7|4146.6|4140.6|7
1733103590000|2024-12-02 01:39:50|4173.6|4167.6|4173.5|4167.5|4173.6|4167.6|4173.1|4167.1|2
1733127270000|2024-12-02 08:14:30|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|0
1733103600000|2024-12-02 01:40:00|4173.6|4167.6|4173.2|4167.2|4173.6|4167.6|4173.2|4167.2|3
1733127280000|2024-12-02 08:14:40|4149.7|4143.7|4150.1|4144.1|4150.1|4144.1|4149.7|4143.7|0
1733103610000|2024-12-02 01:40:10|4173.7|4167.7|4169.2|4163.2|4175.2|4169.2|4169.2|4163.2|4
1733127310000|2024-12-02 08:15:10|4152|4146|4152|4146|4152.2|4146.2|4152|4146|6
1733103620000|2024-12-02 01:40:20|4169.1|4163.1|4169.8|4163.8|4169.8|4163.8|4169.1|4163.1|0
1733127320000|2024-12-02 08:15:20|4151.9|4145.9|4151.7|4145.7|4152.5|4146.5|4151.6|4145.6|1
1733103630000|2024-12-02 01:40:30|4169.4|4163.4|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|0
1733127330000|2024-12-02 08:15:30|4151.6|4145.6|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|0
1733103640000|2024-12-02 01:40:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.3|4163.3|0
1733127340000|2024-12-02 08:15:40|4151.5|4145.5|4151.1|4145.1|4151.6|4145.6|4151.1|4145.1|0
1733103650000|2024-12-02 01:40:50|4169.4|4163.4|4169.3|4163.3|4169.4|4163.4|4169.3|4163.3|0
1733127360000|2024-12-02 08:16:00|4150.6|4144.6|4150.7|4144.7|4150.7|4144.7|4150.6|4144.6|1
1733103660000|2024-12-02 01:41:00|4169.2|4163.2|4168.3|4162.3|4169.2|4163.2|4168.3|4162.3|2
1733127370000|2024-12-02 08:16:10|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.5|4144.5|0
1733103670000|2024-12-02 01:41:10|4167.9|4161.9|4167.8|4161.8|4167.9|4161.9|4167.8|4161.8|1
1733127380000|2024-12-02 08:16:20|4150.5|4144.5|4150.6|4144.6|4150.6|4144.6|4150.5|4144.5|0
1733103680000|2024-12-02 01:41:20|4166|4160|4166.3|4160.3|4167.3|4161.3|4165.3|4159.3|12
1733127390000|2024-12-02 08:16:30|4150.7|4144.7|4152.5|4146.5|4152.7|4146.7|4150.7|4144.7|2
1733103690000|2024-12-02 01:41:30|4165.8|4159.8|4165.7|4159.7|4165.8|4159.8|4165.7|4159.7|0
1733127400000|2024-12-02 08:16:40|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.6|4146.6|0
1733103700000|2024-12-02 01:41:40|4165.8|4159.8|4166.8|4160.8|4166.8|4160.8|4165.8|4159.8|4
1733127410000|2024-12-02 08:16:50|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.6|4146.6|0
1733103710000|2024-12-02 01:41:50|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733127420000|2024-12-02 08:17:00|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.1|4146.1|1
1733103720000|2024-12-02 01:42:00|4166.2|4160.2|4166.8|4160.8|4166.9|4160.9|4166.2|4160.2|1
1733127430000|2024-12-02 08:17:10|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.1|4146.1|1
1733103730000|2024-12-02 01:42:10|4166.9|4160.9|4166.7|4160.7|4167.7|4161.7|4166.7|4160.7|1
1733127440000|2024-12-02 08:17:20|4152.1|4146.1|4150.7|4144.7|4152.1|4146.1|4150.7|4144.7|4
1733103740000|2024-12-02 01:42:20|4166.3|4160.3|4166.7|4160.7|4166.7|4160.7|4166.3|4160.3|1
1733127450000|2024-12-02 08:17:30|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1733103750000|2024-12-02 01:42:30|4168.2|4162.2|4169.2|4163.2|4169.2|4163.2|4168.2|4162.2|2
1733127470000|2024-12-02 08:17:50|4150.5|4144.5|4150.1|4144.1|4150.5|4144.5|4150.1|4144.1|0
1733103760000|2024-12-02 01:42:40|4169.3|4163.3|4168.3|4162.3|4169.3|4163.3|4168.3|4162.3|0
1733127480000|2024-12-02 08:18:00|4149.7|4143.7|4148.7|4142.7|4150.5|4144.5|4148.7|4142.7|0
1733127490000|2024-12-02 08:18:10|4149.1|4143.1|4150.1|4144.1|4150.1|4144.1|4148.7|4142.7|1
1733103770000|2024-12-02 01:42:50|4167.8|4161.8|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|2
1733127500000|2024-12-02 08:18:20|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.6|4143.6|0
1733103780000|2024-12-02 01:43:00|4166.7|4160.7|4166.3|4160.3|4167.2|4161.2|4166.3|4160.3|1
1733127510000|2024-12-02 08:18:30|4149.6|4143.6|4149.1|4143.1|4149.6|4143.6|4149.1|4143.1|0
1733103790000|2024-12-02 01:43:10|4165.9|4159.9|4165.8|4159.8|4165.9|4159.9|4165.8|4159.8|0
1733127520000|2024-12-02 08:18:40|4149.5|4143.5|4148.6|4142.6|4149.5|4143.5|4148.6|4142.6|2
1733103800000|2024-12-02 01:43:20|4166.3|4160.3|4165.3|4159.3|4166.3|4160.3|4165.3|4159.3|0
1733127530000|2024-12-02 08:18:50|4148.7|4142.7|4148.6|4142.6|4148.7|4142.7|4148.6|4142.6|0
1733103810000|2024-12-02 01:43:30|4165.4|4159.4|4165.8|4159.8|4166.3|4160.3|4165.4|4159.4|0
1733127540000|2024-12-02 08:19:00|4148.1|4142.1|4148.1|4142.1|4148.6|4142.6|4147.6|4141.6|0
1733103820000|2024-12-02 01:43:40|4165.3|4159.3|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|0
1733127550000|2024-12-02 08:19:10|4148.5|4142.5|4147.1|4141.1|4148.6|4142.6|4146.6|4140.6|0
1733103830000|2024-12-02 01:43:50|4165.4|4159.4|4164.8|4158.8|4165.4|4159.4|4164.8|4158.8|0
1733127560000|2024-12-02 08:19:20|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733103840000|2024-12-02 01:44:00|4164.9|4158.9|4165.8|4159.8|4165.8|4159.8|4164.9|4158.9|1
1733127580000|2024-12-02 08:19:40|4147.7|4141.7|4148.6|4142.6|4149.6|4143.6|4147.7|4141.7|0
1733103850000|2024-12-02 01:44:10|4166.2|4160.2|4166.3|4160.3|4166.8|4160.8|4166.2|4160.2|0
1733103860000|2024-12-02 01:44:20|4166.4|4160.4|4167.4|4161.4|4167.4|4161.4|4166.4|4160.4|0
1733127600000|2024-12-02 08:20:00|4148.1|4142.1|4147.7|4141.7|4148.6|4142.6|4147.7|4141.7|0
1733103870000|2024-12-02 01:44:30|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.4|4161.4|1
1733127610000|2024-12-02 08:20:10|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148.1|4142.1|0
1733103880000|2024-12-02 01:44:40|4167.4|4161.4|4167.4|4161.4|4167.8|4161.8|4167.3|4161.3|0
1733127620000|2024-12-02 08:20:20|4148.7|4142.7|4149.6|4143.6|4149.6|4143.6|4148.7|4142.7|0
1733103890000|2024-12-02 01:44:50|4167.8|4161.8|4167.4|4161.4|4167.8|4161.8|4167.4|4161.4|0
1733127630000|2024-12-02 08:20:30|4149.7|4143.7|4149.7|4143.7|4150.1|4144.1|4149.7|4143.7|0
1733127640000|2024-12-02 08:20:40|4149.6|4143.6|4149.7|4143.7|4149.7|4143.7|4149.6|4143.6|0
1733103900000|2024-12-02 01:45:00|4167.8|4161.8|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|0
1733127650000|2024-12-02 08:20:50|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.1|4144.1|0
1733103910000|2024-12-02 01:45:10|4168.4|4162.4|4168.2|4162.2|4168.9|4162.9|4168.2|4162.2|0
1733127660000|2024-12-02 08:21:00|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|3
1733103920000|2024-12-02 01:45:20|4168.3|4162.3|4168.4|4162.4|4168.4|4162.4|4168.3|4162.3|0
1733127680000|2024-12-02 08:21:20|4149.2|4143.2|4149.6|4143.6|4149.7|4143.7|4149.2|4143.2|0
1733103940000|2024-12-02 01:45:40|4168.9|4162.9|4169.8|4163.8|4170.3|4164.3|4168.9|4162.9|4
1733127690000|2024-12-02 08:21:30|4149.7|4143.7|4150.2|4144.2|4150.2|4144.2|4149.6|4143.6|0
1733103950000|2024-12-02 01:45:50|4168.9|4162.9|4168.8|4162.8|4169.2|4163.2|4168.8|4162.8|5
1733127710000|2024-12-02 08:21:50|4149.6|4143.6|4149.7|4143.7|4149.8|4143.8|4149.6|4143.6|0
1733103960000|2024-12-02 01:46:00|4168.3|4162.3|4166.3|4160.3|4168.3|4162.3|4166.2|4160.2|2
1733127720000|2024-12-02 08:22:00|4149.8|4143.8|4149.7|4143.7|4149.8|4143.8|4149.7|4143.7|0
1733103970000|2024-12-02 01:46:10|4165.8|4159.8|4165.7|4159.7|4165.8|4159.8|4165.7|4159.7|0
1733127730000|2024-12-02 08:22:10|4149.6|4143.6|4150.2|4144.2|4150.2|4144.2|4149.6|4143.6|0
1733103990000|2024-12-02 01:46:30|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1733127740000|2024-12-02 08:22:20|4151.2|4145.2|4150.6|4144.6|4151.2|4145.2|4150.6|4144.6|1
1733104000000|2024-12-02 01:46:40|4165.7|4159.7|4165.7|4159.7|4165.8|4159.8|4165.7|4159.7|0
1733127750000|2024-12-02 08:22:30|4150.7|4144.7|4152.8|4146.8|4152.8|4146.8|4150.7|4144.7|1
1733104010000|2024-12-02 01:46:50|4164.8|4158.8|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|3
1733127760000|2024-12-02 08:22:40|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4151.7|4145.7|0
1733104020000|2024-12-02 01:47:00|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|1
1733127770000|2024-12-02 08:22:50|4152.7|4146.7|4153.7|4147.7|4153.7|4147.7|4152.7|4146.7|0
1733104030000|2024-12-02 01:47:10|4164.4|4158.4|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1733127780000|2024-12-02 08:23:00|4154.1|4148.1|4154.2|4148.2|4154.2|4148.2|4153.8|4147.8|0
1733104040000|2024-12-02 01:47:20|4164.4|4158.4|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|0
1733127790000|2024-12-02 08:23:10|4153.8|4147.8|4152.7|4146.7|4153.8|4147.8|4152.7|4146.7|0
1733104050000|2024-12-02 01:47:30|4164.4|4158.4|4164.4|4158.4|4164.8|4158.8|4164.3|4158.3|0
1733127800000|2024-12-02 08:23:20|4152.6|4146.6|4151.2|4145.2|4152.6|4146.6|4150.8|4144.8|0
1733104060000|2024-12-02 01:47:40|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.4|4158.4|0
1733127810000|2024-12-02 08:23:30|4150.8|4144.8|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|0
1733104080000|2024-12-02 01:48:00|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.4|4159.4|2
1733127820000|2024-12-02 08:23:40|4151.6|4145.6|4151.7|4145.7|4151.8|4145.8|4151.6|4145.6|0
1733104090000|2024-12-02 01:48:10|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|0
1733127830000|2024-12-02 08:23:50|4151.6|4145.6|4150.7|4144.7|4151.6|4145.6|4150.6|4144.6|0
1733104100000|2024-12-02 01:48:20|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.4|4159.4|0
1733127850000|2024-12-02 08:24:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4150.8|4144.8|0
1733104110000|2024-12-02 01:48:30|4165.4|4159.4|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|1
1733127860000|2024-12-02 08:24:20|4151.2|4145.2|4156.8|4150.8|4156.8|4150.8|4151.2|4145.2|8
1733104120000|2024-12-02 01:48:40|4165.2|4159.2|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|1
1733127870000|2024-12-02 08:24:30|4157.3|4151.3|4161.6|4155.6|4161.6|4155.6|4157.3|4151.3|73
1733104130000|2024-12-02 01:48:50|4165.2|4159.2|4165.3|4159.3|4165.3|4159.3|4165.2|4159.2|0
1733127890000|2024-12-02 08:24:50|4161.7|4155.7|4162.7|4156.7|4163.2|4157.2|4161.7|4155.7|1
1733104140000|2024-12-02 01:49:00|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4164.3|4158.3|0
1733104150000|2024-12-02 01:49:10|4164.3|4158.3|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|0
1733127900000|2024-12-02 08:25:00|4162.8|4156.8|4163.2|4157.2|4163.7|4157.7|4162.8|4156.8|2
1733104160000|2024-12-02 01:49:20|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|1
1733127910000|2024-12-02 08:25:10|4163.3|4157.3|4163.2|4157.2|4163.3|4157.3|4163.2|4157.2|0
1733104170000|2024-12-02 01:49:30|4163.7|4157.7|4163.9|4157.9|4163.9|4157.9|4163.7|4157.7|0
1733127920000|2024-12-02 08:25:20|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1733104180000|2024-12-02 01:49:40|4164.7|4158.7|4164.3|4158.3|4164.7|4158.7|4164.3|4158.3|1
1733127930000|2024-12-02 08:25:30|4163.5|4157.5|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|0
1733104190000|2024-12-02 01:49:50|4164.7|4158.7|4164.3|4158.3|4164.7|4158.7|4164.3|4158.3|0
1733127940000|2024-12-02 08:25:40|4162.7|4156.7|4163.1|4157.1|4163.1|4157.1|4162.7|4156.7|0
1733127950000|2024-12-02 08:25:50|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1733104200000|2024-12-02 01:50:00|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1733127960000|2024-12-02 08:26:00|4162.5|4156.5|4162.6|4156.6|4162.6|4156.6|4162.5|4156.5|0
1733104210000|2024-12-02 01:50:10|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|1
1733127970000|2024-12-02 08:26:10|4162.5|4156.5|4162.6|4156.6|4162.6|4156.6|4162.5|4156.5|0
1733104220000|2024-12-02 01:50:20|4163.8|4157.8|4165.2|4159.2|4165.2|4159.2|4163.4|4157.4|2
1733127980000|2024-12-02 08:26:20|4163.2|4157.2|4163.6|4157.6|4163.6|4157.6|4163.2|4157.2|0
1733104230000|2024-12-02 01:50:30|4165.7|4159.7|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|0
1733127990000|2024-12-02 08:26:30|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1733104240000|2024-12-02 01:50:40|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1733128000000|2024-12-02 08:26:40|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1733104250000|2024-12-02 01:50:50|4165.4|4159.4|4165.8|4159.8|4165.8|4159.8|4165.4|4159.4|0
1733128020000|2024-12-02 08:27:00|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1733104260000|2024-12-02 01:51:00|4165.4|4159.4|4164.4|4158.4|4165.4|4159.4|4164.4|4158.4|0
1733128060000|2024-12-02 08:27:40|4163.8|4157.8|4163.7|4157.7|4163.8|4157.8|4163.7|4157.7|0
1733104270000|2024-12-02 01:51:10|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.4|4158.4|0
1733128080000|2024-12-02 08:28:00|4164.2|4158.2|4163.7|4157.7|4164.2|4158.2|4163.6|4157.6|3
1733104280000|2024-12-02 01:51:20|4165.8|4159.8|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|2
1733128090000|2024-12-02 08:28:10|4163.6|4157.6|4163.7|4157.7|4164|4158|4163.6|4157.6|1
1733104290000|2024-12-02 01:51:30|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4165.9|4159.9|0
1733128100000|2024-12-02 08:28:20|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1733104300000|2024-12-02 01:51:40|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1733128110000|2024-12-02 08:28:30|4163.7|4157.7|4163.7|4157.7|4164.2|4158.2|4163.6|4157.6|1
1733104310000|2024-12-02 01:51:50|4166.3|4160.3|4165.9|4159.9|4166.3|4160.3|4165.9|4159.9|0
1733128120000|2024-12-02 08:28:40|4163.6|4157.6|4162.6|4156.6|4163.6|4157.6|4162.6|4156.6|0
1733104320000|2024-12-02 01:52:00|4165.4|4159.4|4165.8|4159.8|4166.2|4160.2|4165.3|4159.3|0
1733128130000|2024-12-02 08:28:50|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1733104330000|2024-12-02 01:52:10|4165.4|4159.4|4165.4|4159.4|4165.8|4159.8|4165.3|4159.3|0
1733128140000|2024-12-02 08:29:00|4162.6|4156.6|4162.2|4156.2|4162.7|4156.7|4161.6|4155.6|0
1733104340000|2024-12-02 01:52:20|4165.8|4159.8|4166.2|4160.2|4166.2|4160.2|4165.8|4159.8|0
1733128150000|2024-12-02 08:29:10|4162.7|4156.7|4164.7|4158.7|4164.8|4158.8|4162.7|4156.7|1
1733104350000|2024-12-02 01:52:30|4166.4|4160.4|4166.4|4160.4|4166.8|4160.8|4166.4|4160.4|0
1733128160000|2024-12-02 08:29:20|4164.6|4158.6|4163.6|4157.6|4164.6|4158.6|4163.6|4157.6|0
1733104360000|2024-12-02 01:52:40|4165.9|4159.9|4166.8|4160.8|4166.8|4160.8|4165.4|4159.4|0
1733128170000|2024-12-02 08:29:30|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4163.1|4157.1|0
1733104370000|2024-12-02 01:52:50|4166.4|4160.4|4166.8|4160.8|4166.8|4160.8|4166.4|4160.4|0
1733128180000|2024-12-02 08:29:40|4163.6|4157.6|4162.6|4156.6|4163.6|4157.6|4162.6|4156.6|1
1733104380000|2024-12-02 01:53:00|4166.4|4160.4|4166.8|4160.8|4166.8|4160.8|4165.9|4159.9|0
1733128190000|2024-12-02 08:29:50|4162.7|4156.7|4161.7|4155.7|4162.7|4156.7|4161.6|4155.6|1
1733104390000|2024-12-02 01:53:10|4166.4|4160.4|4166.8|4160.8|4166.8|4160.8|4166.4|4160.4|0
1733128200000|2024-12-02 08:30:00|4160.9|4154.9|4160.7|4154.7|4160.9|4154.9|4160.6|4154.6|0
1733104430000|2024-12-02 01:53:50|4166.4|4160.4|4166.8|4160.8|4166.8|4160.8|4166.4|4160.4|1
1733128210000|2024-12-02 08:30:10|4160.6|4154.6|4160.7|4154.7|4161.6|4155.6|4160.6|4154.6|0
1733104440000|2024-12-02 01:54:00|4166.9|4160.9|4167.9|4161.9|4168.4|4162.4|4166.9|4160.9|2
1733128220000|2024-12-02 08:30:20|4161.5|4155.5|4162.6|4156.6|4163.1|4157.1|4161.5|4155.5|1
1733104450000|2024-12-02 01:54:10|4167.8|4161.8|4167.8|4161.8|4167.9|4161.9|4167.8|4161.8|0
1733128230000|2024-12-02 08:30:30|4163.1|4157.1|4163.6|4157.6|4163.7|4157.7|4163.1|4157.1|0
1733104460000|2024-12-02 01:54:20|4167.4|4161.4|4167.4|4161.4|4167.8|4161.8|4166.9|4160.9|1
1733128240000|2024-12-02 08:30:40|4163.8|4157.8|4163.6|4157.6|4163.8|4157.8|4162.7|4156.7|0
1733104470000|2024-12-02 01:54:30|4167.3|4161.3|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|0
1733128250000|2024-12-02 08:30:50|4162.8|4156.8|4164.6|4158.6|4164.7|4158.7|4162.8|4156.8|1
1733104480000|2024-12-02 01:54:40|4168.2|4162.2|4167.8|4161.8|4168.3|4162.3|4167.4|4161.4|0
1733128260000|2024-12-02 08:31:00|4164.7|4158.7|4164.6|4158.6|4164.7|4158.7|4164.2|4158.2|0
1733104490000|2024-12-02 01:54:50|4167.4|4161.4|4167.8|4161.8|4168.2|4162.2|4167.3|4161.3|1
1733128270000|2024-12-02 08:31:10|4164.2|4158.2|4164.2|4158.2|4164.6|4158.6|4164.1|4158.1|1
1733104500000|2024-12-02 01:55:00|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1733128280000|2024-12-02 08:31:20|4164.8|4158.8|4165.2|4159.2|4166.2|4160.2|4164.8|4158.8|2
1733104510000|2024-12-02 01:55:10|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1733128290000|2024-12-02 08:31:30|4165.6|4159.6|4165.2|4159.2|4165.6|4159.6|4165.2|4159.2|0
1733104520000|2024-12-02 01:55:20|4166.7|4160.7|4165.8|4159.8|4166.7|4160.7|4165.8|4159.8|2
1733128310000|2024-12-02 08:31:50|4164.6|4158.6|4162.8|4156.8|4164.6|4158.6|4162.6|4156.6|1
1733104530000|2024-12-02 01:55:30|4165.4|4159.4|4165.3|4159.3|4165.4|4159.4|4164.9|4158.9|0
1733128320000|2024-12-02 08:32:00|4162.7|4156.7|4161.8|4155.8|4162.7|4156.7|4160.7|4154.7|0
1733104540000|2024-12-02 01:55:40|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|0
1733128330000|2024-12-02 08:32:10|4161.7|4155.7|4160.7|4154.7|4161.7|4155.7|4160.6|4154.6|0
1733104570000|2024-12-02 01:56:10|4165.5|4159.5|4165.9|4159.9|4165.9|4159.9|4165.5|4159.5|0
1733128340000|2024-12-02 08:32:20|4160.6|4154.6|4159.7|4153.7|4160.6|4154.6|4159.6|4153.6|0
1733104590000|2024-12-02 01:56:30|4166.5|4160.5|4166.4|4160.4|4166.5|4160.5|4166.4|4160.4|3
1733128350000|2024-12-02 08:32:30|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|0
1733104600000|2024-12-02 01:56:40|4165.6|4159.6|4165.9|4159.9|4165.9|4159.9|4165.5|4159.5|0
1733128360000|2024-12-02 08:32:40|4160.2|4154.2|4161.1|4155.1|4161.1|4155.1|4159.8|4153.8|0
1733104610000|2024-12-02 01:56:50|4166.3|4160.3|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|0
1733128370000|2024-12-02 08:32:50|4160.7|4154.7|4160.7|4154.7|4161.6|4155.6|4160.6|4154.6|1
1733104620000|2024-12-02 01:57:00|4165.5|4159.5|4166.4|4160.4|4166.4|4160.4|4165.5|4159.5|0
1733128380000|2024-12-02 08:33:00|4160.6|4154.6|4160.6|4154.6|4160.7|4154.7|4160.6|4154.6|0
1733104630000|2024-12-02 01:57:10|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733128400000|2024-12-02 08:33:20|4161|4155|4158.6|4152.6|4161.7|4155.7|4158.6|4152.6|1
1733104640000|2024-12-02 01:57:20|4166.4|4160.4|4167.4|4161.4|4167.9|4161.9|4166.4|4160.4|0
1733128410000|2024-12-02 08:33:30|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1733104650000|2024-12-02 01:57:30|4167|4161|4166.9|4160.9|4167.3|4161.3|4166.5|4160.5|0
1733128420000|2024-12-02 08:33:40|4158.1|4152.1|4157.5|4151.5|4158.1|4152.1|4157.5|4151.5|0
1733104660000|2024-12-02 01:57:40|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4166.9|4160.9|0
1733128430000|2024-12-02 08:33:50|4157.1|4151.1|4158.5|4152.5|4158.5|4152.5|4157.1|4151.1|0
1733104670000|2024-12-02 01:57:50|4167.4|4161.4|4167.3|4161.3|4167.4|4161.4|4167.3|4161.3|0
1733128440000|2024-12-02 08:34:00|4158.1|4152.1|4157.7|4151.7|4158.1|4152.1|4157.7|4151.7|0
1733104680000|2024-12-02 01:58:00|4166.9|4160.9|4166.4|4160.4|4167.3|4161.3|4166.4|4160.4|0
1733128450000|2024-12-02 08:34:10|4157.5|4151.5|4156.9|4150.9|4158.1|4152.1|4156.5|4150.5|0
1733104690000|2024-12-02 01:58:10|4166.9|4160.9|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|0
1733128460000|2024-12-02 08:34:20|4156.6|4150.6|4156.6|4150.6|4157|4151|4156.6|4150.6|0
1733104700000|2024-12-02 01:58:20|4167.8|4161.8|4165.4|4159.4|4167.9|4161.9|4165.4|4159.4|12
1733128470000|2024-12-02 08:34:30|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1733104710000|2024-12-02 01:58:30|4165.3|4159.3|4164.9|4158.9|4165.3|4159.3|4163.5|4157.5|2
1733128480000|2024-12-02 08:34:40|4156.2|4150.2|4157.5|4151.5|4157.5|4151.5|4156|4150|1
1733104720000|2024-12-02 01:58:40|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|1
1733128490000|2024-12-02 08:34:50|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1733104730000|2024-12-02 01:58:50|4166.5|4160.5|4166.4|4160.4|4166.5|4160.5|4166.4|4160.4|1
1733128500000|2024-12-02 08:35:00|4157.5|4151.5|4156.6|4150.6|4157.5|4151.5|4156.6|4150.6|0
1733104740000|2024-12-02 01:59:00|4166.9|4160.9|4167.8|4161.8|4167.8|4161.8|4166.9|4160.9|1
1733128510000|2024-12-02 08:35:10|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1733104750000|2024-12-02 01:59:10|4167.9|4161.9|4168.9|4162.9|4168.9|4162.9|4167.5|4161.5|1
1733128530000|2024-12-02 08:35:30|4156.6|4150.6|4156|4150|4156.6|4150.6|4156|4150|0
1733104760000|2024-12-02 01:59:20|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|1
1733128540000|2024-12-02 08:35:40|4155|4149|4152.4|4146.4|4155|4149|4152|4146|6
1733104770000|2024-12-02 01:59:30|4168.4|4162.4|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|0
1733128550000|2024-12-02 08:35:50|4152.1|4146.1|4152.6|4146.6|4153|4147|4152.1|4146.1|1
1733104780000|2024-12-02 01:59:40|4167.5|4161.5|4167.4|4161.4|4167.5|4161.5|4167|4161|0
1733128560000|2024-12-02 08:36:00|4153|4147|4154.6|4148.6|4154.6|4148.6|4153|4147|1
1733104800000|2024-12-02 02:00:00|4166.9|4160.9|4167.4|4161.4|4167.4|4161.4|4166.9|4160.9|0
1733128570000|2024-12-02 08:36:10|4155|4149|4157.6|4151.6|4157.6|4151.6|4155|4149|1
1733104820000|2024-12-02 02:00:20|4167.5|4161.5|4167.9|4161.9|4167.9|4161.9|4167.5|4161.5|0
1733128580000|2024-12-02 08:36:20|4157.5|4151.5|4155.6|4149.6|4157.5|4151.5|4155.6|4149.6|1
1733104830000|2024-12-02 02:00:30|4167.4|4161.4|4167.3|4161.3|4167.4|4161.4|4166.9|4160.9|0
1733128590000|2024-12-02 08:36:30|4155.5|4149.5|4156.5|4150.5|4156.5|4150.5|4155.5|4149.5|0
1733104850000|2024-12-02 02:00:50|4167.7|4161.7|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|0
1733128600000|2024-12-02 08:36:40|4156.6|4150.6|4156.1|4150.1|4156.6|4150.6|4156|4150|0
1733104860000|2024-12-02 02:01:00|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4165.9|4159.9|1
1733128610000|2024-12-02 08:36:50|4156.2|4150.2|4157|4151|4157.5|4151.5|4156.2|4150.2|2
1733104870000|2024-12-02 02:01:10|4165.9|4159.9|4166.3|4160.3|4166.3|4160.3|4165.9|4159.9|0
1733128620000|2024-12-02 08:37:00|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157|4151|0
1733104880000|2024-12-02 02:01:20|4166.4|4160.4|4165.8|4159.8|4166.4|4160.4|4165.8|4159.8|0
1733128630000|2024-12-02 08:37:10|4157|4151|4156.6|4150.6|4157|4151|4156.5|4150.5|1
1733104890000|2024-12-02 02:01:30|4165.4|4159.4|4161.5|4155.5|4165.4|4159.4|4161.5|4155.5|25
1733128640000|2024-12-02 08:37:20|4157.1|4151.1|4157.5|4151.5|4157.5|4151.5|4157.1|4151.1|0
1733104900000|2024-12-02 02:01:40|4161.4|4155.4|4161.4|4155.4|4161.8|4155.8|4161.3|4155.3|0
1733128650000|2024-12-02 08:37:30|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1733104910000|2024-12-02 02:01:50|4161.8|4155.8|4161.4|4155.4|4161.8|4155.8|4161.4|4155.4|0
1733128660000|2024-12-02 08:37:40|4158|4152|4158.5|4152.5|4158.5|4152.5|4158|4152|0
1733104920000|2024-12-02 02:02:00|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|3
1733128670000|2024-12-02 08:37:50|4158|4152|4158|4152|4158|4152|4158|4152|0
1733104930000|2024-12-02 02:02:10|4161.4|4155.4|4161.5|4155.5|4161.5|4155.5|4161.3|4155.3|0
1733128680000|2024-12-02 08:38:00|4158.6|4152.6|4159|4153|4159.1|4153.1|4158.6|4152.6|0
1733104950000|2024-12-02 02:02:30|4161.2|4155.2|4160.3|4154.3|4161.2|4155.2|4160.3|4154.3|13
1733128690000|2024-12-02 08:38:10|4159.1|4153.1|4157.6|4151.6|4159.1|4153.1|4157.6|4151.6|3
1733104980000|2024-12-02 02:03:00|4160.7|4154.7|4161.3|4155.3|4161.3|4155.3|4160.7|4154.7|0
1733128710000|2024-12-02 08:38:30|4157.1|4151.1|4157.5|4151.5|4157.6|4151.6|4157.1|4151.1|1
1733104990000|2024-12-02 02:03:10|4160.9|4154.9|4160.3|4154.3|4160.9|4154.9|4160.3|4154.3|1
1733128720000|2024-12-02 08:38:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1733105000000|2024-12-02 02:03:20|4160.4|4154.4|4159.8|4153.8|4160.4|4154.4|4159.8|4153.8|0
1733128730000|2024-12-02 08:38:50|4157.5|4151.5|4156.4|4150.4|4157.5|4151.5|4156|4150|4
1733105010000|2024-12-02 02:03:30|4159.9|4153.9|4158.9|4152.9|4159.9|4153.9|4158.9|4152.9|6
1733128740000|2024-12-02 08:39:00|4156|4150|4154.6|4148.6|4156|4150|4154.5|4148.5|3
1733105020000|2024-12-02 02:03:40|4159.3|4153.3|4158.9|4152.9|4159.3|4153.3|4158.9|4152.9|4
1733128750000|2024-12-02 08:39:10|4155.5|4149.5|4155.5|4149.5|4155.6|4149.6|4155.4|4149.4|0
1733105040000|2024-12-02 02:04:00|4159.8|4153.8|4158.4|4152.4|4159.8|4153.8|4158.4|4152.4|3
1733128760000|2024-12-02 08:39:20|4155.4|4149.4|4154.6|4148.6|4155.4|4149.4|4154.6|4148.6|0
1733105050000|2024-12-02 02:04:10|4158.3|4152.3|4157.9|4151.9|4158.3|4152.3|4157.9|4151.9|1
1733128770000|2024-12-02 08:39:30|4155|4149|4154.5|4148.5|4155.5|4149.5|4154.5|4148.5|0
1733105060000|2024-12-02 02:04:20|4158.3|4152.3|4159.3|4153.3|4159.3|4153.3|4158.3|4152.3|2
1733128790000|2024-12-02 08:39:50|4154|4148|4155|4149|4155|4149|4154|4148|1
1733105070000|2024-12-02 02:04:30|4158.9|4152.9|4158.8|4152.8|4159.3|4153.3|4158.8|4152.8|0
1733128800000|2024-12-02 08:40:00|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1733105090000|2024-12-02 02:04:50|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1733128810000|2024-12-02 08:40:10|4154.5|4148.5|4157.5|4151.5|4157.5|4151.5|4154.5|4148.5|2
1733105100000|2024-12-02 02:05:00|4158.4|4152.4|4159.8|4153.8|4159.8|4153.8|4158.4|4152.4|0
1733128820000|2024-12-02 08:40:20|4157|4151|4157|4151|4157|4151|4156.4|4150.4|2
1733105110000|2024-12-02 02:05:10|4159.4|4153.4|4159.8|4153.8|4159.8|4153.8|4159.4|4153.4|1
1733128830000|2024-12-02 08:40:30|4158|4152|4159.4|4153.4|4159.5|4153.5|4158|4152|3
1733105120000|2024-12-02 02:05:20|4159.3|4153.3|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|0
1733128840000|2024-12-02 08:40:40|4159|4153|4159|4153|4159|4153|4158.9|4152.9|10
1733105130000|2024-12-02 02:05:30|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1733128850000|2024-12-02 08:40:50|4158.9|4152.9|4158.5|4152.5|4159|4153|4158.4|4152.4|1
1733105140000|2024-12-02 02:05:40|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|2
1733128860000|2024-12-02 08:41:00|4158.6|4152.6|4159.5|4153.5|4159.5|4153.5|4158.5|4152.5|0
1733105170000|2024-12-02 02:06:10|4159.4|4153.4|4159.3|4153.3|4159.4|4153.4|4159.3|4153.3|0
1733128870000|2024-12-02 08:41:10|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1733105180000|2024-12-02 02:06:20|4158.9|4152.9|4158.8|4152.8|4158.9|4152.9|4158.8|4152.8|0
1733128880000|2024-12-02 08:41:20|4159|4153|4158.4|4152.4|4159|4153|4158.4|4152.4|1
1733105190000|2024-12-02 02:06:30|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4
1733128890000|2024-12-02 08:41:30|4158.5|4152.5|4159|4153|4159.4|4153.4|4158.1|4152.1|1
1733105200000|2024-12-02 02:06:40|4159|4153|4157.8|4151.8|4159.3|4153.3|4157.8|4151.8|3
1733128900000|2024-12-02 08:41:40|4158.9|4152.9|4158.9|4152.9|4159|4153|4158.9|4152.9|0
1733105210000|2024-12-02 02:06:50|4157.7|4151.7|4156.8|4150.8|4157.7|4151.7|4156.8|4150.8|1
1733128910000|2024-12-02 08:41:50|4159|4153|4159|4153|4159.4|4153.4|4159|4153|0
1733105220000|2024-12-02 02:07:00|4156.3|4150.3|4153.9|4147.9|4156.3|4150.3|4152.9|4146.9|6
1733128920000|2024-12-02 08:42:00|4159.4|4153.4|4157.5|4151.5|4159.4|4153.4|4157.5|4151.5|1
1733105230000|2024-12-02 02:07:10|4153.8|4147.8|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|1
1733128930000|2024-12-02 08:42:10|4157.6|4151.6|4162.4|4156.4|4162.4|4156.4|4157.5|4151.5|2
1733105240000|2024-12-02 02:07:20|||||||||2
1733128960000|2024-12-02 08:42:40|4162.8|4156.8|4164|4158|4164|4158|4162.8|4156.8|3
1733105250000|2024-12-02 02:07:30|4153.7|4147.7|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|2
1733128970000|2024-12-02 08:42:50|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|1
1733105260000|2024-12-02 02:07:40|4152.9|4146.9|4152.3|4146.3|4152.9|4146.9|4152.3|4146.3|1
1733128980000|2024-12-02 08:43:00|4163.4|4157.4|4163.4|4157.4|4163.5|4157.5|4163.4|4157.4|0
1733105270000|2024-12-02 02:07:50|4152.8|4146.8|4152.4|4146.4|4152.8|4146.8|4152|4146|4
1733128990000|2024-12-02 08:43:10|4163.5|4157.5|4163.4|4157.4|4163.5|4157.5|4163.4|4157.4|0
1733105280000|2024-12-02 02:08:00|4152.5|4146.5|4152.9|4146.9|4153.3|4147.3|4152.5|4146.5|1
1733129000000|2024-12-02 08:43:20|4163|4157|4163.5|4157.5|4163.6|4157.6|4162.5|4156.5|2
1733105290000|2024-12-02 02:08:10|4152.8|4146.8|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1733129010000|2024-12-02 08:43:30|4163.4|4157.4|4163.5|4157.5|4163.6|4157.6|4163.4|4157.4|0
1733105300000|2024-12-02 02:08:20|4152.4|4146.4|4152.3|4146.3|4152.4|4146.4|4152.3|4146.3|0
1733129020000|2024-12-02 08:43:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1733129030000|2024-12-02 08:43:50|4163.5|4157.5|4164|4158|4164|4158|4163.5|4157.5|0
1733105310000|2024-12-02 02:08:30|4152.4|4146.4|4151.8|4145.8|4152.4|4146.4|4151.8|4145.8|1
1733129040000|2024-12-02 08:44:00|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.4|4158.4|4
1733105320000|2024-12-02 02:08:40|4151.9|4145.9|4153.9|4147.9|4153.9|4147.9|4151.8|4145.8|7
1733129050000|2024-12-02 08:44:10|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1733105330000|2024-12-02 02:08:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4
1733129060000|2024-12-02 08:44:20|4164.6|4158.6|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|0
1733105340000|2024-12-02 02:09:00|4156.3|4150.3|4155.4|4149.4|4156.3|4150.3|4155.3|4149.3|0
1733129070000|2024-12-02 08:44:30|4160|4154|4157.6|4151.6|4160|4154|4157.6|4151.6|43
1733105350000|2024-12-02 02:09:10|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1733129080000|2024-12-02 08:44:40|4158.3|4152.3|4157.6|4151.6|4158.7|4152.7|4157.6|4151.6|2
1733105370000|2024-12-02 02:09:30|4154.9|4148.9|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1733129090000|2024-12-02 08:44:50|4157.2|4151.2|4156.7|4150.7|4157.2|4151.2|4156.3|4150.3|1
1733105380000|2024-12-02 02:09:40|4154.8|4148.8|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|1
1733105390000|2024-12-02 02:09:50|4153.4|4147.4|4154.3|4148.3|4154.8|4148.8|4153.3|4147.3|0
1733129110000|2024-12-02 08:45:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1733129120000|2024-12-02 08:45:20|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1733105400000|2024-12-02 02:10:00|4154.4|4148.4|4154.3|4148.3|4154.4|4148.4|4154.3|4148.3|0
1733129130000|2024-12-02 08:45:30|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.6|4151.6|2
1733105410000|2024-12-02 02:10:10|4154.4|4148.4|4154.3|4148.3|4154.9|4148.9|4154.3|4148.3|0
1733129140000|2024-12-02 08:45:40|4157.7|4151.7|4157.6|4151.6|4157.7|4151.7|4157.6|4151.6|0
1733105420000|2024-12-02 02:10:20|4153.9|4147.9|4153.3|4147.3|4153.9|4147.9|4153.3|4147.3|1
1733129150000|2024-12-02 08:45:50|4155.7|4149.7|4154.8|4148.8|4155.7|4149.7|4154.8|4148.8|2
1733105430000|2024-12-02 02:10:30|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|1
1733129160000|2024-12-02 08:46:00|4154.4|4148.4|4154.8|4148.8|4154.8|4148.8|4154.4|4148.4|2
1733105440000|2024-12-02 02:10:40|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.3|4148.3|3
1733129180000|2024-12-02 08:46:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.3|4148.3|1
1733105460000|2024-12-02 02:11:00|4155.5|4149.5|4155.3|4149.3|4155.9|4149.9|4155.3|4149.3|1
1733129190000|2024-12-02 08:46:30|4154.6|4148.6|4153.7|4147.7|4154.6|4148.6|4153.7|4147.7|0
1733105470000|2024-12-02 02:11:10|4155.9|4149.9|4156.3|4150.3|4156.4|4150.4|4155.5|4149.5|1
1733129200000|2024-12-02 08:46:40|4154.6|4148.6|4154.6|4148.6|4154.7|4148.7|4154.6|4148.6|0
1733105480000|2024-12-02 02:11:20|4156.4|4150.4|4156.9|4150.9|4156.9|4150.9|4156.3|4150.3|0
1733129220000|2024-12-02 08:47:00|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4154.8|4148.8|0
1733105490000|2024-12-02 02:11:30|4156.8|4150.8|4155.9|4149.9|4156.8|4150.8|4155.9|4149.9|2
1733129230000|2024-12-02 08:47:10|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1733105500000|2024-12-02 02:11:40|4156.4|4150.4|4155.9|4149.9|4156.4|4150.4|4155.9|4149.9|3
1733129240000|2024-12-02 08:47:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1733105510000|2024-12-02 02:11:50|4156.4|4150.4|4156.4|4150.4|4156.8|4150.8|4156.4|4150.4|1
1733129250000|2024-12-02 08:47:30|4154.6|4148.6|4154.6|4148.6|4155.2|4149.2|4154.6|4148.6|1
1733105520000|2024-12-02 02:12:00|4156.9|4150.9|4156.4|4150.4|4156.9|4150.9|4156.4|4150.4|2
1733129260000|2024-12-02 08:47:40|4154.2|4148.2|4153.6|4147.6|4154.2|4148.2|4153.6|4147.6|1
1733105530000|2024-12-02 02:12:10|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1733129270000|2024-12-02 08:47:50|4153.2|4147.2|4152.6|4146.6|4153.2|4147.2|4152.6|4146.6|1
1733105550000|2024-12-02 02:12:30|4154.9|4148.9|4155.5|4149.5|4155.5|4149.5|4154.9|4148.9|2
1733129280000|2024-12-02 08:48:00|4153.1|4147.1|4153.6|4147.6|4153.6|4147.6|4152.7|4146.7|0
1733105560000|2024-12-02 02:12:40|4155.8|4149.8|4155.4|4149.4|4155.8|4149.8|4155.4|4149.4|0
1733129290000|2024-12-02 08:48:10|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.6|4146.6|0
1733105570000|2024-12-02 02:12:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1733129300000|2024-12-02 08:48:20|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1733105590000|2024-12-02 02:13:10|4155.4|4149.4|4155.3|4149.3|4155.4|4149.4|4155.3|4149.3|0
1733129310000|2024-12-02 08:48:30|4152.8|4146.8|4152.8|4146.8|4153.2|4147.2|4152.6|4146.6|3
1733105600000|2024-12-02 02:13:20|4155.4|4149.4|4156.4|4150.4|4156.4|4150.4|4155.4|4149.4|3
1733129320000|2024-12-02 08:48:40|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|0
1733105610000|2024-12-02 02:13:30|4156.5|4150.5|4156.3|4150.3|4156.9|4150.9|4156.3|4150.3|0
1733129330000|2024-12-02 08:48:50|4151.8|4145.8|4151.2|4145.2|4151.8|4145.8|4150.8|4144.8|7
1733105620000|2024-12-02 02:13:40|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.4|4150.4|0
1733129340000|2024-12-02 08:49:00|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1733105650000|2024-12-02 02:14:10|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.3|4152.3|1
1733129350000|2024-12-02 08:49:10|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1733105660000|2024-12-02 02:14:20|4158.3|4152.3|4158.9|4152.9|4159.3|4153.3|4158.3|4152.3|0
1733129360000|2024-12-02 08:49:20|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|12
1733105670000|2024-12-02 02:14:30|4158.4|4152.4|4158.4|4152.4|4158.9|4152.9|4158.3|4152.3|0
1733129380000|2024-12-02 08:49:40|4154.3|4148.3|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|2
1733105680000|2024-12-02 02:14:40|4158.3|4152.3|4158.4|4152.4|4158.4|4152.4|4158.3|4152.3|0
1733129390000|2024-12-02 08:49:50|4154.7|4148.7|4154.8|4148.8|4154.8|4148.8|4154.7|4148.7|0
1733105690000|2024-12-02 02:14:50|4158.3|4152.3|4158.3|4152.3|4158.4|4152.4|4157.9|4151.9|0
1733129400000|2024-12-02 08:50:00|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1733105700000|2024-12-02 02:15:00|4157.9|4151.9|4156.9|4150.9|4158.3|4152.3|4156.9|4150.9|1
1733129410000|2024-12-02 08:50:10|4154.3|4148.3|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|0
1733105710000|2024-12-02 02:15:10|4156.3|4150.3|4156.4|4150.4|4156.4|4150.4|4156.3|4150.3|0
1733129420000|2024-12-02 08:50:20|4154.6|4148.6|4153.7|4147.7|4154.7|4148.7|4152.8|4146.8|4
1733105720000|2024-12-02 02:15:20|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|2
1733129430000|2024-12-02 08:50:30|4153.3|4147.3|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1733105740000|2024-12-02 02:15:40|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1733129440000|2024-12-02 08:50:40|4153.2|4147.2|4154.7|4148.7|4154.7|4148.7|4153.2|4147.2|0
1733105750000|2024-12-02 02:15:50|4157.2|4151.2|4156.3|4150.3|4157.2|4151.2|4156.3|4150.3|0
1733129450000|2024-12-02 08:50:50|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1733105770000|2024-12-02 02:16:10|4154.9|4148.9|4154.4|4148.4|4154.9|4148.9|4154.4|4148.4|2
1733129460000|2024-12-02 08:51:00|4154.7|4148.7|4154.7|4148.7|4154.8|4148.8|4154.7|4148.7|0
1733105780000|2024-12-02 02:16:20|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4153.9|4147.9|1
1733129470000|2024-12-02 08:51:10|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1733105790000|2024-12-02 02:16:30|4153.9|4147.9|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|0
1733129480000|2024-12-02 08:51:20|4154.7|4148.7|4154.7|4148.7|4154.8|4148.8|4154.7|4148.7|0
1733105810000|2024-12-02 02:16:50|4153.8|4147.8|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|0
1733129490000|2024-12-02 08:51:30|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1733105820000|2024-12-02 02:17:00|4153.3|4147.3|4152.9|4146.9|4153.3|4147.3|4152.9|4146.9|0
1733129500000|2024-12-02 08:51:40|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1733105830000|2024-12-02 02:17:10|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|5
1733129510000|2024-12-02 08:51:50|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|1
1733105840000|2024-12-02 02:17:20|4151.4|4145.4|4151.6|4145.6|4152.4|4146.4|4151.4|4145.4|4
1733129530000|2024-12-02 08:52:10|4154.3|4148.3|4154.6|4148.6|4154.6|4148.6|4154.3|4148.3|0
1733105850000|2024-12-02 02:17:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.4|4145.4|0
1733129540000|2024-12-02 08:52:20|4154.2|4148.2|4154.3|4148.3|4154.3|4148.3|4153.8|4147.8|0
1733105870000|2024-12-02 02:17:50|4152.3|4146.3|4151.5|4145.5|4152.3|4146.3|4151.5|4145.5|0
1733129550000|2024-12-02 08:52:30|4153.8|4147.8|4153.7|4147.7|4153.8|4147.8|4153.7|4147.7|0
1733105880000|2024-12-02 02:18:00|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|1
1733129560000|2024-12-02 08:52:40|4153.8|4147.8|4153.8|4147.8|4154.3|4148.3|4153.8|4147.8|0
1733105910000|2024-12-02 02:18:30|4150.8|4144.8|4151.5|4145.5|4151.5|4145.5|4150.8|4144.8|0
1733129580000|2024-12-02 08:53:00|4154.7|4148.7|4151.7|4145.7|4154.7|4148.7|4150.2|4144.2|2
1733105920000|2024-12-02 02:18:40|4151.4|4145.4|4151.9|4145.9|4151.9|4145.9|4151.4|4145.4|0
1733129590000|2024-12-02 08:53:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1733105930000|2024-12-02 02:18:50|4152.3|4146.3|4151.5|4145.5|4152.3|4146.3|4151.5|4145.5|0
1733129600000|2024-12-02 08:53:20|4151.1|4145.1|4148.6|4142.6|4151.1|4145.1|4148.6|4142.6|4
1733105940000|2024-12-02 02:19:00|4151.4|4145.4|4152.3|4146.3|4152.3|4146.3|4151.4|4145.4|1
1733129620000|2024-12-02 08:53:40|4148.7|4142.7|4150.7|4144.7|4150.7|4144.7|4148.7|4142.7|0
1733105960000|2024-12-02 02:19:20|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733129630000|2024-12-02 08:53:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1733105970000|2024-12-02 02:19:30|4152.3|4146.3|4152.3|4146.3|4152.4|4146.4|4152.3|4146.3|0
1733129640000|2024-12-02 08:54:00|4152.2|4146.2|4150.7|4144.7|4152.7|4146.7|4150.7|4144.7|0
1733105990000|2024-12-02 02:19:50|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733129660000|2024-12-02 08:54:20|4149.7|4143.7|4149.7|4143.7|4149.8|4143.8|4149.6|4143.6|2
1733106000000|2024-12-02 02:20:00|4152.3|4146.3|4152.3|4146.3|4152.4|4146.4|4152.3|4146.3|0
1733129670000|2024-12-02 08:54:30|4148.8|4142.8|4148.7|4142.7|4148.8|4142.8|4148.6|4142.6|0
1733106010000|2024-12-02 02:20:10|4151.9|4145.9|4153.9|4147.9|4154.3|4148.3|4151.9|4145.9|2
1733129680000|2024-12-02 08:54:40|4148.6|4142.6|4148.7|4142.7|4148.7|4142.7|4148.6|4142.6|0
1733106020000|2024-12-02 02:20:20|4154.3|4148.3|4154.3|4148.3|4154.4|4148.4|4154.3|4148.3|2
1733129690000|2024-12-02 08:54:50|4148.6|4142.6|4148.7|4142.7|4148.7|4142.7|4148.6|4142.6|0
1733106030000|2024-12-02 02:20:30|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1733129700000|2024-12-02 08:55:00|4149.1|4143.1|4149.2|4143.2|4149.2|4143.2|4149.1|4143.1|0
1733106050000|2024-12-02 02:20:50|4157.3|4151.3|4157.4|4151.4|4157.4|4151.4|4157.3|4151.3|3
1733129710000|2024-12-02 08:55:10|4147.7|4141.7|4146.6|4140.6|4147.7|4141.7|4146.6|4140.6|9
1733106070000|2024-12-02 02:21:10|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4157.4|4151.4|0
1733129720000|2024-12-02 08:55:20|4146.7|4140.7|4146.7|4140.7|4146.8|4140.8|4146.7|4140.7|0
1733106080000|2024-12-02 02:21:20|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1733129740000|2024-12-02 08:55:40|4146.8|4140.8|4147.6|4141.6|4148.6|4142.6|4146.7|4140.7|1
1733106090000|2024-12-02 02:21:30|4158.8|4152.8|4158.4|4152.4|4158.8|4152.8|4158.4|4152.4|1
1733129750000|2024-12-02 08:55:50|4147.7|4141.7|4148.6|4142.6|4148.6|4142.6|4147.7|4141.7|0
1733106100000|2024-12-02 02:21:40|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1733129760000|2024-12-02 08:56:00|4147.8|4141.8|4147.7|4141.7|4148.7|4142.7|4147.7|4141.7|3
1733106130000|2024-12-02 02:22:10|4157.9|4151.9|4158.3|4152.3|4158.3|4152.3|4157.9|4151.9|0
1733129770000|2024-12-02 08:56:10|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1733106140000|2024-12-02 02:22:20|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1733129780000|2024-12-02 08:56:20|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733106160000|2024-12-02 02:22:40|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1733129790000|2024-12-02 08:56:30|4146.7|4140.7|4146.7|4140.7|4146.8|4140.8|4146.7|4140.7|0
1733106190000|2024-12-02 02:23:10|4158.5|4152.5|4158.4|4152.4|4158.9|4152.9|4158.4|4152.4|0
1733129800000|2024-12-02 08:56:40|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.2|4140.2|1
1733106200000|2024-12-02 02:23:20|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|0
1733129810000|2024-12-02 08:56:50|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1733106210000|2024-12-02 02:23:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|1
1733129820000|2024-12-02 08:57:00|4147.2|4141.2|4146.7|4140.7|4147.7|4141.7|4146.7|4140.7|0
1733106220000|2024-12-02 02:23:40|4159.7|4153.7|4159.9|4153.9|4159.9|4153.9|4159.7|4153.7|0
1733129830000|2024-12-02 08:57:10|4146.6|4140.6|4147.7|4141.7|4147.7|4141.7|4146.2|4140.2|2
1733106240000|2024-12-02 02:24:00|4160.9|4154.9|4160.3|4154.3|4160.9|4154.9|4160.3|4154.3|3
1733129840000|2024-12-02 08:57:20|4147.8|4141.8|4148.7|4142.7|4149.7|4143.7|4147.8|4141.8|6
1733106250000|2024-12-02 02:24:10|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1733129850000|2024-12-02 08:57:30|4148.3|4142.3|4147.7|4141.7|4148.3|4142.3|4147.7|4141.7|0
1733106290000|2024-12-02 02:24:50|4160.3|4154.3|4159.9|4153.9|4160.3|4154.3|4159.9|4153.9|0
1733129860000|2024-12-02 08:57:40|4146.8|4140.8|4146.2|4140.2|4146.8|4140.8|4146.2|4140.2|0
1733106330000|2024-12-02 02:25:30|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1733129870000|2024-12-02 08:57:50|4142.3|4136.3|4139.3|4133.3|4142.3|4136.3|4139.3|4133.3|36
1733106360000|2024-12-02 02:26:00|4160.7|4154.7|4160.9|4154.9|4160.9|4154.9|4160.7|4154.7|0
1733129880000|2024-12-02 08:58:00|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|3
1733106390000|2024-12-02 02:26:30|4160.6|4154.6|4159.9|4153.9|4160.6|4154.6|4159.9|4153.9|1
1733129890000|2024-12-02 08:58:10|4139|4133|4138.9|4132.9|4139|4133|4138.9|4132.9|112
1733106410000|2024-12-02 02:26:50|||||||||1
1733129900000|2024-12-02 08:58:20|4138.5|4132.5|4138.9|4132.9|4138.9|4132.9|4138.5|4132.5|0
1733106420000|2024-12-02 02:27:00|4160|4154|4161|4155|4161|4155|4160|4154|1
1733129910000|2024-12-02 08:58:30|4139|4133|4139|4133|4139|4133|4139|4133|0
1733106440000|2024-12-02 02:27:20|4160.6|4154.6|4161.9|4155.9|4161.9|4155.9|4160.6|4154.6|2
1733129930000|2024-12-02 08:58:50|4138.6|4132.6|4139|4133|4139|4133|4138.5|4132.5|0
1733106450000|2024-12-02 02:27:30|4162|4156|4162.5|4156.5|4162.5|4156.5|4162|4156|1
1733129940000|2024-12-02 08:59:00|4139.4|4133.4|4139.9|4133.9|4140|4134|4139.4|4133.4|2
1733106510000|2024-12-02 02:28:30|4162.9|4156.9|4163.9|4157.9|4164.3|4158.3|4162.9|4156.9|2
1733129950000|2024-12-02 08:59:10|4140|4134|4140.4|4134.4|4140.8|4134.8|4139.9|4133.9|8
1733106520000|2024-12-02 02:28:40|4164.3|4158.3|4164.9|4158.9|4164.9|4158.9|4164.3|4158.3|0
1733129960000|2024-12-02 08:59:20|4140.7|4134.7|4140.8|4134.8|4140.8|4134.8|4140.3|4134.3|1
1733106530000|2024-12-02 02:28:50|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1733129970000|2024-12-02 08:59:30|4136.8|4130.8|4137.8|4131.8|4137.9|4131.9|4136.8|4130.8|15
1733106540000|2024-12-02 02:29:00|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1733129980000|2024-12-02 08:59:40|4138.9|4132.9|4138.8|4132.8|4138.9|4132.9|4138.3|4132.3|6
1733106550000|2024-12-02 02:29:10|4164.4|4158.4|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|0
1733129990000|2024-12-02 08:59:50|4139.8|4133.8|4139.4|4133.4|4139.8|4133.8|4139|4133|1
1733106560000|2024-12-02 02:29:20|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|1
1733130000000|2024-12-02 09:00:00|4139.3|4133.3|4139.8|4133.8|4139.9|4133.9|4138.4|4132.4|10
1733106570000|2024-12-02 02:29:30|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1733130010000|2024-12-02 09:00:10|4139.4|4133.4|4137.4|4131.4|4139.8|4133.8|4137.4|4131.4|1
1733106590000|2024-12-02 02:29:50|4164.9|4158.9|4165.5|4159.5|4165.5|4159.5|4164.9|4158.9|1
1733130020000|2024-12-02 09:00:20|4137.8|4131.8|4138.9|4132.9|4138.9|4132.9|4137.8|4131.8|2
1733106600000|2024-12-02 02:30:00|4166.4|4160.4|4167.8|4161.8|4168.9|4162.9|4166.4|4160.4|8
1733130030000|2024-12-02 09:00:30|4139.3|4133.3|4140.4|4134.4|4140.8|4134.8|4139.3|4133.3|3
1733106610000|2024-12-02 02:30:10|4167.9|4161.9|4168.3|4162.3|4168.4|4162.4|4167.9|4161.9|1
1733130040000|2024-12-02 09:00:40|4140.8|4134.8|4140.8|4134.8|4140.9|4134.9|4140.8|4134.8|0
1733106620000|2024-12-02 02:30:20|4167.9|4161.9|4167.4|4161.4|4168.3|4162.3|4167.4|4161.4|2
1733130050000|2024-12-02 09:00:50|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|0
1733106630000|2024-12-02 02:30:30|4167.5|4161.5|4168.4|4162.4|4168.4|4162.4|4167.1|4161.1|1
1733130060000|2024-12-02 09:01:00|4140.8|4134.8|4140.9|4134.9|4141.9|4135.9|4140.8|4134.8|1
1733106640000|2024-12-02 02:30:40|4168.5|4162.5|4170.5|4164.5|4170.5|4164.5|4168.5|4162.5|4
1733130070000|2024-12-02 09:01:10|4140.8|4134.8|4140.8|4134.8|4140.9|4134.9|4140.8|4134.8|0
1733106650000|2024-12-02 02:30:50|4170.4|4164.4|4171.5|4165.5|4171.5|4165.5|4170.4|4164.4|3
1733130080000|2024-12-02 09:01:20|4140.4|4134.4|4140.9|4134.9|4140.9|4134.9|4140.3|4134.3|0
1733106660000|2024-12-02 02:31:00|4171.4|4165.4|4174.5|4168.5|4175.4|4169.4|4171.4|4165.4|10
1733130090000|2024-12-02 09:01:30|4140.5|4134.5|4140.8|4134.8|4141.2|4135.2|4140.5|4134.5|1
1733106670000|2024-12-02 02:31:10|4174.9|4168.9|4176.4|4170.4|4176.5|4170.5|4174.5|4168.5|1
1733130100000|2024-12-02 09:01:40|4140.9|4134.9|4140.8|4134.8|4141.4|4135.4|4140.8|4134.8|0
1733106680000|2024-12-02 02:31:20|4175.4|4169.4|4175.9|4169.9|4176|4170|4175.3|4169.3|1
1733130110000|2024-12-02 09:01:50|4140.9|4134.9|4140.8|4134.8|4141.4|4135.4|4140.4|4134.4|0
1733106690000|2024-12-02 02:31:30|4176|4170|4176.4|4170.4|4176.9|4170.9|4176|4170|5
1733130120000|2024-12-02 09:02:00|4140.9|4134.9|4140.8|4134.8|4140.9|4134.9|4140.8|4134.8|1
1733106700000|2024-12-02 02:31:40|4177.5|4171.5|4180.9|4174.9|4180.9|4174.9|4177.5|4171.5|15
1733130130000|2024-12-02 09:02:10|4142|4136|4142.3|4136.3|4143.8|4137.8|4142|4136|12
1733106710000|2024-12-02 02:31:50|4180.5|4174.5|4179|4173|4181.9|4175.9|4178.5|4172.5|3
1733130140000|2024-12-02 09:02:20|4142.8|4136.8|4143.4|4137.4|4143.8|4137.8|4142.2|4136.2|2
1733106720000|2024-12-02 02:32:00|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4176.9|4170.9|8
1733130150000|2024-12-02 09:02:30|4143.2|4137.2|4144.2|4138.2|4144.7|4138.7|4143.2|4137.2|5
1733106730000|2024-12-02 02:32:10|4178.9|4172.9|4181.4|4175.4|4181.4|4175.4|4178.9|4172.9|1
1733130160000|2024-12-02 09:02:40|4144.3|4138.3|4144.8|4138.8|4145.8|4139.8|4144.3|4138.3|1
1733106740000|2024-12-02 02:32:20|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|0
1733130170000|2024-12-02 09:02:50|4145.2|4139.2|4144.8|4138.8|4145.2|4139.2|4144.8|4138.8|0
1733106750000|2024-12-02 02:32:30|4180.5|4174.5|4181.5|4175.5|4181.9|4175.9|4180.5|4174.5|1
1733130180000|2024-12-02 09:03:00|4145.2|4139.2|4146.2|4140.2|4146.2|4140.2|4144.8|4138.8|0
1733106760000|2024-12-02 02:32:40|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|2
1733130190000|2024-12-02 09:03:10|4145.8|4139.8|4147.2|4141.2|4147.3|4141.3|4145.8|4139.8|0
1733106780000|2024-12-02 02:33:00|4180.5|4174.5|4179.4|4173.4|4180.5|4174.5|4179.4|4173.4|1
1733130200000|2024-12-02 09:03:20|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.2|4141.2|0
1733106790000|2024-12-02 02:33:10|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1733130210000|2024-12-02 09:03:30|4147.8|4141.8|4149.2|4143.2|4149.3|4143.3|4147.8|4141.8|2
1733106800000|2024-12-02 02:33:20|4177.8|4171.8|4177.4|4171.4|4177.9|4171.9|4177.3|4171.3|2
1733130220000|2024-12-02 09:03:40|4149.3|4143.3|4149.2|4143.2|4149.3|4143.3|4149.2|4143.2|1
1733106810000|2024-12-02 02:33:30|4177.6|4171.6|4180.3|4174.3|4180.8|4174.8|4177.6|4171.6|3
1733130230000|2024-12-02 09:03:50|4149.3|4143.3|4149.8|4143.8|4150.8|4144.8|4149.2|4143.2|3
1733106820000|2024-12-02 02:33:40|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1733130240000|2024-12-02 09:04:00|||||||||1
1733106830000|2024-12-02 02:33:50|4180.3|4174.3|4178.9|4172.9|4180.4|4174.4|4178.9|4172.9|4
1733130250000|2024-12-02 09:04:10|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|1
1733106840000|2024-12-02 02:34:00|4178.5|4172.5|4177.4|4171.4|4178.5|4172.5|4177.4|4171.4|1
1733130270000|2024-12-02 09:04:30|4148.4|4142.4|4147.8|4141.8|4148.4|4142.4|4147.8|4141.8|0
1733106850000|2024-12-02 02:34:10|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|1
1733130290000|2024-12-02 09:04:50|4148.2|4142.2|4148.2|4142.2|4148.3|4142.3|4147.8|4141.8|0
1733106860000|2024-12-02 02:34:20|4177.3|4171.3|4178.3|4172.3|4178.3|4172.3|4177.3|4171.3|0
1733130300000|2024-12-02 09:05:00|4147.8|4141.8|4147.8|4141.8|4148.2|4142.2|4147.8|4141.8|0
1733106870000|2024-12-02 02:34:30|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|0
1733130310000|2024-12-02 09:05:10|4147.6|4141.6|4147.3|4141.3|4147.6|4141.6|4146.9|4140.9|0
1733106880000|2024-12-02 02:34:40|4177.3|4171.3|4177.8|4171.8|4177.9|4171.9|4177.3|4171.3|0
1733130320000|2024-12-02 09:05:20|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|0
1733106890000|2024-12-02 02:34:50|4178.4|4172.4|4178.4|4172.4|4178.9|4172.9|4178.4|4172.4|0
1733130330000|2024-12-02 09:05:30|4146.8|4140.8|4146.3|4140.3|4146.8|4140.8|4145.8|4139.8|0
1733106900000|2024-12-02 02:35:00|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4177.8|4171.8|1
1733130340000|2024-12-02 09:05:40|4146.2|4140.2|4145.7|4139.7|4146.2|4140.2|4145.7|4139.7|0
1733106910000|2024-12-02 02:35:10|4178.4|4172.4|4177.4|4171.4|4178.9|4172.9|4177.4|4171.4|6
1733130350000|2024-12-02 09:05:50|4145.3|4139.3|4145.7|4139.7|4145.8|4139.8|4145.3|4139.3|0
1733106930000|2024-12-02 02:35:30|4177.3|4171.3|4176.4|4170.4|4177.3|4171.3|4176.4|4170.4|0
1733130360000|2024-12-02 09:06:00|4145.3|4139.3|4144.2|4138.2|4145.3|4139.3|4143.8|4137.8|1
1733106940000|2024-12-02 02:35:40|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4175.9|4169.9|0
1733130370000|2024-12-02 09:06:10|4143.8|4137.8|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1733106950000|2024-12-02 02:35:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|0
1733130390000|2024-12-02 09:06:30|4144.2|4138.2|4143.2|4137.2|4144.2|4138.2|4142.8|4136.8|0
1733106960000|2024-12-02 02:36:00|4173.4|4167.4|4173.3|4167.3|4173.4|4167.4|4171.9|4165.9|7
1733130400000|2024-12-02 09:06:40|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|0
1733106970000|2024-12-02 02:36:10|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|0
1733130410000|2024-12-02 09:06:50|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4142.8|4136.8|0
1733106980000|2024-12-02 02:36:20|4172|4166|4172.3|4166.3|4172.5|4166.5|4172|4166|2
1733130420000|2024-12-02 09:07:00|4142.8|4136.8|4146.8|4140.8|4147.8|4141.8|4142.8|4136.8|1
1733106990000|2024-12-02 02:36:30|4172.4|4166.4|4172.3|4166.3|4172.4|4166.4|4172.3|4166.3|0
1733130430000|2024-12-02 09:07:10|4147.3|4141.3|4145.8|4139.8|4147.3|4141.3|4145.8|4139.8|1
1733107000000|2024-12-02 02:36:40|4167.4|4161.4|4167.3|4161.3|4167.4|4161.4|4166.9|4160.9|6
1733130440000|2024-12-02 09:07:20|4145.7|4139.7|4145.8|4139.8|4145.8|4139.8|4145.6|4139.6|0
1733107010000|2024-12-02 02:36:50|4166.9|4160.9|4166.9|4160.9|4167|4161|4165.9|4159.9|2
1733130450000|2024-12-02 09:07:30|4145.7|4139.7|4143.8|4137.8|4145.7|4139.7|4143.8|4137.8|0
1733107020000|2024-12-02 02:37:00|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|1
1733130460000|2024-12-02 09:07:40|4143.7|4137.7|4140.8|4134.8|4143.7|4137.7|4140.7|4134.7|0
1733107030000|2024-12-02 02:37:10|4164.4|4158.4|4161.4|4155.4|4164.4|4158.4|4161.4|4155.4|5
1733130470000|2024-12-02 09:07:50|4140.6|4134.6|4140.8|4134.8|4140.8|4134.8|4140.2|4134.2|2
1733107040000|2024-12-02 02:37:20|4160.9|4154.9|4161.9|4155.9|4161.9|4155.9|4160.5|4154.5|3
1733130480000|2024-12-02 09:08:00|4143.7|4137.7|4143.8|4137.8|4143.8|4137.8|4143.7|4137.7|4
1733107050000|2024-12-02 02:37:30|4162.3|4156.3|4161.3|4155.3|4162.3|4156.3|4161.3|4155.3|0
1733130490000|2024-12-02 09:08:10|4143.7|4137.7|4143.2|4137.2|4144.2|4138.2|4142.8|4136.8|1
1733107060000|2024-12-02 02:37:40|4161.4|4155.4|4158.9|4152.9|4161.4|4155.4|4157.4|4151.4|46
1733130500000|2024-12-02 09:08:20|4143.3|4137.3|4143.2|4137.2|4143.3|4137.3|4143.2|4137.2|0
1733107070000|2024-12-02 02:37:50|4158.4|4152.4|4158.3|4152.3|4158.4|4152.4|4158.3|4152.3|7
1733130510000|2024-12-02 09:08:30|4143.3|4137.3|4141.2|4135.2|4143.3|4137.3|4141.2|4135.2|3
1733107080000|2024-12-02 02:38:00|4157.3|4151.3|4157.9|4151.9|4157.9|4151.9|4157.3|4151.3|2
1733130520000|2024-12-02 09:08:40|4140.8|4134.8|4139.7|4133.7|4140.8|4134.8|4139.7|4133.7|15
1733107090000|2024-12-02 02:38:10|||||||||1
1733130530000|2024-12-02 09:08:50|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|0
1733107100000|2024-12-02 02:38:20|4158|4152|4157.9|4151.9|4158.4|4152.4|4157.9|4151.9|4
1733130540000|2024-12-02 09:09:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.6|4133.6|0
1733107110000|2024-12-02 02:38:30|4158.9|4152.9|4153.9|4147.9|4158.9|4152.9|4153|4147|28
1733130550000|2024-12-02 09:09:10|4139.8|4133.8|4141.7|4135.7|4141.7|4135.7|4139.8|4133.8|0
1733107120000|2024-12-02 02:38:40|4152.9|4146.9|4153.9|4147.9|4153.9|4147.9|4152.3|4146.3|5
1733130560000|2024-12-02 09:09:20|4141.8|4135.8|4141.7|4135.7|4141.8|4135.8|4141.7|4135.7|0
1733107130000|2024-12-02 02:38:50|4153.4|4147.4|4152.9|4146.9|4153.4|4147.4|4152.4|4146.4|1
1733130570000|2024-12-02 09:09:30|4141.3|4135.3|4141.3|4135.3|4141.7|4135.7|4141.3|4135.3|0
1733130580000|2024-12-02 09:09:40|4140.8|4134.8|4140.7|4134.7|4140.8|4134.8|4140.7|4134.7|1
1733107140000|2024-12-02 02:39:00|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|1
1733130590000|2024-12-02 09:09:50|4141.1|4135.1|4141.3|4135.3|4141.7|4135.7|4141.1|4135.1|0
1733107150000|2024-12-02 02:39:10|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4153.4|4147.4|2
1733130600000|2024-12-02 09:10:00|4141.2|4135.2|4141.7|4135.7|4141.7|4135.7|4141.2|4135.2|2
1733107160000|2024-12-02 02:39:20|4154.7|4148.7|4156.8|4150.8|4156.8|4150.8|4154.7|4148.7|1
1733130610000|2024-12-02 09:10:10|4140.7|4134.7|4141.7|4135.7|4141.7|4135.7|4140.7|4134.7|4
1733107170000|2024-12-02 02:39:30|4156.9|4150.9|4156.4|4150.4|4156.9|4150.9|4155.9|4149.9|0
1733130620000|2024-12-02 09:10:20|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|0
1733107180000|2024-12-02 02:39:40|4156|4150|4154.9|4148.9|4156|4150|4154.4|4148.4|4
1733107190000|2024-12-02 02:39:50|||||||||3
1733107200000|2024-12-02 02:40:00|4155.8|4149.8|4154.3|4148.3|4155.9|4149.9|4154.3|4148.3|2
1733107210000|2024-12-02 02:40:10|4154.6|4148.6|4155.9|4149.9|4155.9|4149.9|4154.6|4148.6|3
1733107220000|2024-12-02 02:40:20|4155.4|4149.4|4155.8|4149.8|4155.8|4149.8|4154.9|4148.9|2
1733107230000|2024-12-02 02:40:30|4155.4|4149.4|4155.3|4149.3|4155.4|4149.4|4154.9|4148.9|0
1733107240000|2024-12-02 02:40:40|4154.9|4148.9|4155.3|4149.3|4155.8|4149.8|4154.9|4148.9|2
1733107250000|2024-12-02 02:40:50|4155.8|4149.8|4155.9|4149.9|4155.9|4149.9|4155.8|4149.8|0
1733107260000|2024-12-02 02:41:00|4155.8|4149.8|4155.3|4149.3|4155.9|4149.9|4154.9|4148.9|5
1733107270000|2024-12-02 02:41:10|4155.4|4149.4|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|1
1733107280000|2024-12-02 02:41:20|4155.5|4149.5|4156.5|4150.5|4157.3|4151.3|4155.3|4149.3|1
1733107290000|2024-12-02 02:41:30|4156.4|4150.4|4154.3|4148.3|4156.4|4150.4|4154.3|4148.3|3
1733107300000|2024-12-02 02:41:40|4153.9|4147.9|4154.3|4148.3|4154.3|4148.3|4153.5|4147.5|1
1733107310000|2024-12-02 02:41:50|4154.8|4148.8|4154.9|4148.9|4155.3|4149.3|4154.3|4148.3|0
1733107320000|2024-12-02 02:42:00|4155.3|4149.3|4154.4|4148.4|4155.3|4149.3|4153.9|4147.9|1
1733107330000|2024-12-02 02:42:10|4154.9|4148.9|4155.9|4149.9|4155.9|4149.9|4154.9|4148.9|0
1733107340000|2024-12-02 02:42:20|4156.3|4150.3|4156.4|4150.4|4156.9|4150.9|4156.3|4150.3|0
1733107350000|2024-12-02 02:42:30|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|0
1733107360000|2024-12-02 02:42:40|4157.9|4151.9|4157.4|4151.4|4157.9|4151.9|4157.3|4151.3|0
1733107370000|2024-12-02 02:42:50|4157.8|4151.8|4157.9|4151.9|4158.3|4152.3|4157.4|4151.4|0
1733107380000|2024-12-02 02:43:00|4158.3|4152.3|4157.3|4151.3|4158.3|4152.3|4156.4|4150.4|1
1733107390000|2024-12-02 02:43:10|4156.9|4150.9|4157.3|4151.3|4157.8|4151.8|4156.9|4150.9|0
1733107400000|2024-12-02 02:43:20|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.3|4150.3|0
1733107410000|2024-12-02 02:43:30|4156.8|4150.8|4152.4|4146.4|4156.9|4150.9|4152.3|4146.3|7
1733107420000|2024-12-02 02:43:40|4152.9|4146.9|4153.4|4147.4|4153.4|4147.4|4152.9|4146.9|1
1733107430000|2024-12-02 02:43:50|4153.3|4147.3|4151.4|4145.4|4153.3|4147.3|4151.4|4145.4|3
1733107440000|2024-12-02 02:44:00|4151.3|4145.3|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|0
1733107450000|2024-12-02 02:44:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|2
1733107460000|2024-12-02 02:44:20|4149.9|4143.9|4150.3|4144.3|4150.3|4144.3|4149.9|4143.9|0
1733107470000|2024-12-02 02:44:30|4149.9|4143.9|4149.8|4143.8|4149.9|4143.9|4149.8|4143.8|0
1733107480000|2024-12-02 02:44:40|4150.3|4144.3|4150.8|4144.8|4151.3|4145.3|4150.3|4144.3|1
1733107490000|2024-12-02 02:44:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1733107500000|2024-12-02 02:45:00|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|0
1733107510000|2024-12-02 02:45:10|4151.3|4145.3|4142.4|4136.4|4151.3|4145.3|4142.3|4136.3|8
1733107520000|2024-12-02 02:45:20|4142.5|4136.5|4144.4|4138.4|4144.4|4138.4|4142.5|4136.5|4
1733107530000|2024-12-02 02:45:30|4144.8|4138.8|4145.4|4139.4|4145.4|4139.4|4144.4|4138.4|2
1733107550000|2024-12-02 02:45:50|4145.9|4139.9|4146.3|4140.3|4146.4|4140.4|4145.9|4139.9|0
1733107560000|2024-12-02 02:46:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1733107570000|2024-12-02 02:46:10|4145.9|4139.9|4145.3|4139.3|4145.9|4139.9|4144.9|4138.9|6
1733107580000|2024-12-02 02:46:20|4145.4|4139.4|4145.3|4139.3|4145.4|4139.4|4144.9|4138.9|2
1733107590000|2024-12-02 02:46:30|4145.4|4139.4|4144.9|4138.9|4145.4|4139.4|4144.9|4138.9|0
1733107600000|2024-12-02 02:46:40|4144.8|4138.8|4144.3|4138.3|4144.8|4138.8|4144.3|4138.3|3
1733107610000|2024-12-02 02:46:50|4144.4|4138.4|4144.3|4138.3|4144.4|4138.4|4143.9|4137.9|0
1733107620000|2024-12-02 02:47:00|4144.9|4138.9|4144.8|4138.8|4144.9|4138.9|4144.4|4138.4|0
1733107630000|2024-12-02 02:47:10|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|1
1733107640000|2024-12-02 02:47:20|4144.5|4138.5|4143.9|4137.9|4144.5|4138.5|4143.9|4137.9|2
1733107660000|2024-12-02 02:47:40|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|3
1733107680000|2024-12-02 02:48:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|10
1733107690000|2024-12-02 02:48:10|4146.5|4140.5|4146.9|4140.9|4146.9|4140.9|4146.5|4140.5|1
1733107700000|2024-12-02 02:48:20|4146.4|4140.4|4144.5|4138.5|4146.4|4140.4|4144.5|4138.5|8
1733107710000|2024-12-02 02:48:30|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|1
1733107720000|2024-12-02 02:48:40|4145.3|4139.3|4145.9|4139.9|4145.9|4139.9|4145.3|4139.3|1
1733107730000|2024-12-02 02:48:50|4145.5|4139.5|4146.5|4140.5|4146.9|4140.9|4145.4|4139.4|1
1733107740000|2024-12-02 02:49:00|4146.9|4140.9|4146.3|4140.3|4146.9|4140.9|4146.3|4140.3|0
1733107750000|2024-12-02 02:49:10|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1733107760000|2024-12-02 02:49:20|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1733107770000|2024-12-02 02:49:30|4145.4|4139.4|4145.5|4139.5|4145.5|4139.5|4145.4|4139.4|1
1733107780000|2024-12-02 02:49:40|4145.4|4139.4|4143.9|4137.9|4145.4|4139.4|4143.9|4137.9|1
1733107790000|2024-12-02 02:49:50|4143.5|4137.5|4144.3|4138.3|4144.3|4138.3|4143.5|4137.5|1
1733107800000|2024-12-02 02:50:00|4142.9|4136.9|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|1
1733107810000|2024-12-02 02:50:10|4142.5|4136.5|4143.4|4137.4|4143.4|4137.4|4142.3|4136.3|1
1733107820000|2024-12-02 02:50:20|4143.3|4137.3|4143.3|4137.3|4143.4|4137.4|4142.9|4136.9|1
1733107830000|2024-12-02 02:50:30|4143.4|4137.4|4143.9|4137.9|4144.5|4138.5|4143.4|4137.4|1
1733107840000|2024-12-02 02:50:40|4144.3|4138.3|4143.3|4137.3|4144.3|4138.3|4143.3|4137.3|2
1733107850000|2024-12-02 02:50:50|4142.9|4136.9|4142.8|4136.8|4142.9|4136.9|4142.8|4136.8|1
1733107860000|2024-12-02 02:51:00|4142.4|4136.4|4142.3|4136.3|4142.4|4136.4|4142.3|4136.3|1
1733107870000|2024-12-02 02:51:10|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.3|4136.3|0
1733107880000|2024-12-02 02:51:20|4142|4136|4140.3|4134.3|4142|4136|4139.9|4133.9|3
1733107890000|2024-12-02 02:51:30|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1733107900000|2024-12-02 02:51:40|4140.4|4134.4|4140.9|4134.9|4141.3|4135.3|4140.3|4134.3|5
1733107910000|2024-12-02 02:51:50|4140.5|4134.5|4141.3|4135.3|4141.3|4135.3|4140.3|4134.3|0
1733107920000|2024-12-02 02:52:00|4140.4|4134.4|4135.5|4129.5|4140.9|4134.9|4135.5|4129.5|14
1733107930000|2024-12-02 02:52:10|4135|4129|4135.5|4129.5|4135.5|4129.5|4135|4129|4
1733107940000|2024-12-02 02:52:20|4134.4|4128.4|4133.9|4127.9|4134.4|4128.4|4133.4|4127.4|8
1733107950000|2024-12-02 02:52:30|4134.3|4128.3|4132.5|4126.5|4134.4|4128.4|4132.5|4126.5|22
1733107960000|2024-12-02 02:52:40|4132.6|4126.6|4133.4|4127.4|4134|4128|4132.6|4126.6|2
1733107970000|2024-12-02 02:52:50|4133.5|4127.5|4133.4|4127.4|4133.5|4127.5|4133.4|4127.4|0
1733107980000|2024-12-02 02:53:00|4133.5|4127.5|4135.4|4129.4|4137|4131|4133.5|4127.5|14
1733108000000|2024-12-02 02:53:20|4135.9|4129.9|4136|4130|4136|4130|4135.9|4129.9|0
1733108010000|2024-12-02 02:53:30|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1733108020000|2024-12-02 02:53:40|4136|4130|4136.9|4130.9|4136.9|4130.9|4136|4130|4
1733108040000|2024-12-02 02:54:00|4137.3|4131.3|4137.9|4131.9|4138.5|4132.5|4137.3|4131.3|2
1733108050000|2024-12-02 02:54:10|4138.5|4132.5|4138.9|4132.9|4138.9|4132.9|4138.5|4132.5|1
1733108060000|2024-12-02 02:54:20|4138.5|4132.5|4138.4|4132.4|4138.8|4132.8|4138|4132|2
1733108070000|2024-12-02 02:54:30|||||||||1
1733108080000|2024-12-02 02:54:40|4138.8|4132.8|4138.9|4132.9|4138.9|4132.9|4138.8|4132.8|0
1733108090000|2024-12-02 02:54:50|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.4|4132.4|1
1733108100000|2024-12-02 02:55:00|4138.4|4132.4|4137.9|4131.9|4138.5|4132.5|4137.9|4131.9|0
1733108110000|2024-12-02 02:55:10|4137.8|4131.8|4135.3|4129.3|4137.8|4131.8|4135.3|4129.3|1
1733108120000|2024-12-02 02:55:20|4134.9|4128.9|4133.8|4127.8|4134.9|4128.9|4133.8|4127.8|0
1733108130000|2024-12-02 02:55:30|4133.9|4127.9|4134.9|4128.9|4134.9|4128.9|4133.9|4127.9|0
1733108140000|2024-12-02 02:55:40|4134.7|4128.7|4133.5|4127.5|4134.7|4128.7|4133.5|4127.5|1
1733108150000|2024-12-02 02:55:50|4133.9|4127.9|4131.4|4125.4|4133.9|4127.9|4131.4|4125.4|9
1733108160000|2024-12-02 02:56:00|4131.5|4125.5|4136.5|4130.5|4137.5|4131.5|4131.5|4125.5|28
1733108170000|2024-12-02 02:56:10|4136.9|4130.9|4138.9|4132.9|4138.9|4132.9|4136.9|4130.9|0
1733108180000|2024-12-02 02:56:20|4138.5|4132.5|4139.4|4133.4|4139.4|4133.4|4138.5|4132.5|0
1733108190000|2024-12-02 02:56:30|4139.3|4133.3|4138.5|4132.5|4139.7|4133.7|4138.5|4132.5|2
1733108200000|2024-12-02 02:56:40|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|0
1733108220000|2024-12-02 02:57:00|4139|4133|4138.4|4132.4|4139|4133|4137.9|4131.9|1
1733108230000|2024-12-02 02:57:10|4138.9|4132.9|4139.9|4133.9|4140.5|4134.5|4138.9|4132.9|2
1733108240000|2024-12-02 02:57:20|4140.4|4134.4|4140.3|4134.3|4140.9|4134.9|4139.9|4133.9|3
1733108250000|2024-12-02 02:57:30|4140.4|4134.4|4139.5|4133.5|4140.4|4134.4|4139.5|4133.5|1
1733108260000|2024-12-02 02:57:40|4138.9|4132.9|4139.5|4133.5|4139.9|4133.9|4138.5|4132.5|0
1733108270000|2024-12-02 02:57:50|4139.4|4133.4|4139.9|4133.9|4140.4|4134.4|4139.4|4133.4|0
1733108290000|2024-12-02 02:58:10|4140.3|4134.3|4140.8|4134.8|4140.9|4134.9|4140.3|4134.3|0
1733108300000|2024-12-02 02:58:20|4140.9|4134.9|4140.4|4134.4|4140.9|4134.9|4139.9|4133.9|3
1733108310000|2024-12-02 02:58:30|4140.8|4134.8|4140.3|4134.3|4140.8|4134.8|4139.9|4133.9|2
1733108320000|2024-12-02 02:58:40|4140.4|4134.4|4140.3|4134.3|4140.4|4134.4|4140.3|4134.3|0
1733108330000|2024-12-02 02:58:50|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.4|4133.4|1
1733108340000|2024-12-02 02:59:00|4139.5|4133.5|4139.3|4133.3|4139.5|4133.5|4138.9|4132.9|1
1733108350000|2024-12-02 02:59:10|4139.4|4133.4|4140.3|4134.3|4140.3|4134.3|4139.4|4133.4|0
1733108360000|2024-12-02 02:59:20|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|0
1733108370000|2024-12-02 02:59:30|4140.5|4134.5|4140.2|4134.2|4140.5|4134.5|4139.3|4133.3|1
1733108380000|2024-12-02 02:59:40|4140.3|4134.3|4139.3|4133.3|4140.3|4134.3|4139.3|4133.3|1
1733108390000|2024-12-02 02:59:50|4138.9|4132.9|4137.4|4131.4|4138.9|4132.9|4135.3|4129.3|5
1733108400000|2024-12-02 03:00:00|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1733108410000|2024-12-02 03:00:10|4137.8|4131.8|4136.4|4130.4|4137.8|4131.8|4136.4|4130.4|2
1733108420000|2024-12-02 03:00:20|4136.9|4130.9|4131.9|4125.9|4136.9|4130.9|4131.9|4125.9|4
1733108430000|2024-12-02 03:00:30|4131.4|4125.4|4131.4|4125.4|4131.5|4125.5|4130.9|4124.9|3
1733108440000|2024-12-02 03:00:40|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1733108460000|2024-12-02 03:01:00|4132.4|4126.4|4132.9|4126.9|4132.9|4126.9|4132.3|4126.3|1
1733108480000|2024-12-02 03:01:20|4132.4|4126.4|4133.4|4127.4|4133.4|4127.4|4132.3|4126.3|3
1733108490000|2024-12-02 03:01:30|4133.5|4127.5|4132|4126|4133.9|4127.9|4132|4126|20
1733108500000|2024-12-02 03:01:40|4132.4|4126.4|4132.9|4126.9|4132.9|4126.9|4132.4|4126.4|1
1733108510000|2024-12-02 03:01:50|4132.8|4126.8|4131.9|4125.9|4132.8|4126.8|4131.5|4125.5|3
1733108520000|2024-12-02 03:02:00|4131.5|4125.5|4132.4|4126.4|4132.5|4126.5|4131.5|4125.5|0
1733108530000|2024-12-02 03:02:10|4132.5|4126.5|4133.5|4127.5|4133.5|4127.5|4132.4|4126.4|1
1733108540000|2024-12-02 03:02:20|4133.4|4127.4|4133.4|4127.4|4133.5|4127.5|4132.8|4126.8|0
1733108550000|2024-12-02 03:02:30|4133.3|4127.3|4133.4|4127.4|4133.4|4127.4|4133.3|4127.3|0
1733108560000|2024-12-02 03:02:40|4133.3|4127.3|4133.3|4127.3|4133.4|4127.4|4133.3|4127.3|0
1733108570000|2024-12-02 03:02:50|4132.9|4126.9|4133|4127|4133|4127|4132.4|4126.4|0
1733108580000|2024-12-02 03:03:00|4133.4|4127.4|4132.5|4126.5|4133.4|4127.4|4132.5|4126.5|0
1733108590000|2024-12-02 03:03:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4131.5|4125.5|1
1733108600000|2024-12-02 03:03:20|4132.5|4126.5|4133|4127|4133.4|4127.4|4132.5|4126.5|0
1733108610000|2024-12-02 03:03:30|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.4|4127.4|0
1733108630000|2024-12-02 03:03:50|4133.9|4127.9|4133.5|4127.5|4133.9|4127.9|4133.5|4127.5|1
1733108640000|2024-12-02 03:04:00|4133.4|4127.4|4133.4|4127.4|4133.5|4127.5|4133.4|4127.4|0
1733108660000|2024-12-02 03:04:20|4133.5|4127.5|4133.9|4127.9|4133.9|4127.9|4133.5|4127.5|1
1733108670000|2024-12-02 03:04:30|4134|4128|4133.9|4127.9|4134|4128|4133.9|4127.9|0
1733108680000|2024-12-02 03:04:40|4133.5|4127.5|4133.4|4127.4|4133.5|4127.5|4132.9|4126.9|3
1733108690000|2024-12-02 03:04:50|4133.3|4127.3|4132.4|4126.4|4133.3|4127.3|4132.4|4126.4|1
1733108700000|2024-12-02 03:05:00|4132.5|4126.5|4132.4|4126.4|4132.5|4126.5|4132.4|4126.4|1
1733108710000|2024-12-02 03:05:10|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1733108730000|2024-12-02 03:05:30|4132.5|4126.5|4131.9|4125.9|4132.5|4126.5|4131.9|4125.9|6
1733108740000|2024-12-02 03:05:40|4131.5|4125.5|4131.9|4125.9|4131.9|4125.9|4131.5|4125.5|0
1733108760000|2024-12-02 03:06:00|4132.5|4126.5|4131.9|4125.9|4132.5|4126.5|4131.5|4125.5|1
1733108770000|2024-12-02 03:06:10|4131.5|4125.5|4131.4|4125.4|4131.5|4125.5|4131|4125|2
1733108780000|2024-12-02 03:06:20|4131.9|4125.9|4131.5|4125.5|4131.9|4125.9|4131.5|4125.5|0
1733108790000|2024-12-02 03:06:30|4131.4|4125.4|4131.4|4125.4|4131.5|4125.5|4131.4|4125.4|0
1733108800000|2024-12-02 03:06:40|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|2
1733108810000|2024-12-02 03:06:50|4132.9|4126.9|4133|4127|4133.4|4127.4|4132.5|4126.5|0
1733108820000|2024-12-02 03:07:00|4132.9|4126.9|4131.5|4125.5|4133.4|4127.4|4131.5|4125.5|1
1733108830000|2024-12-02 03:07:10|4132|4126|4132.5|4126.5|4132.5|4126.5|4132|4126|0
1733108840000|2024-12-02 03:07:20|4132.1|4126.1|4132.5|4126.5|4132.5|4126.5|4131.9|4125.9|0
1733108850000|2024-12-02 03:07:30|4132.3|4126.3|4131.5|4125.5|4132.3|4126.3|4131|4125|1
1733108860000|2024-12-02 03:07:40|4131.1|4125.1|4131.5|4125.5|4131.9|4125.9|4131|4125|5
1733108870000|2024-12-02 03:07:50|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1733108880000|2024-12-02 03:08:00|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|1
1733108890000|2024-12-02 03:08:10|4132|4126|4132.5|4126.5|4133|4127|4132|4126|2
1733108900000|2024-12-02 03:08:20|4131.9|4125.9|4132.4|4126.4|4132.4|4126.4|4131.5|4125.5|0
1733108910000|2024-12-02 03:08:30|4132.5|4126.5|4132.5|4126.5|4132.9|4126.9|4132.5|4126.5|0
1733108930000|2024-12-02 03:08:50|4132.3|4126.3|4131.9|4125.9|4132.5|4126.5|4131.9|4125.9|0
1733108940000|2024-12-02 03:09:00|4132.3|4126.3|4131.5|4125.5|4132.5|4126.5|4131.5|4125.5|0
1733108950000|2024-12-02 03:09:10|4131.9|4125.9|4131.5|4125.5|4132.4|4126.4|4131.5|4125.5|0
1733108960000|2024-12-02 03:09:20|4131.9|4125.9|4132|4126|4132.4|4126.4|4131.9|4125.9|1
1733108970000|2024-12-02 03:09:30|4131.5|4125.5|4131|4125|4132.5|4126.5|4131|4125|1
1733108980000|2024-12-02 03:09:40|4128.3|4122.3|4129.9|4123.9|4129.9|4123.9|4128.3|4122.3|7
1733108990000|2024-12-02 03:09:50|4129.3|4123.3|4129.5|4123.5|4129.9|4123.9|4129.3|4123.3|0
1733109000000|2024-12-02 03:10:00|4129.9|4123.9|4131.3|4125.3|4131.3|4125.3|4129.9|4123.9|4
1733109010000|2024-12-02 03:10:10|4131.4|4125.4|4131.3|4125.3|4131.4|4125.4|4131.3|4125.3|0
1733109020000|2024-12-02 03:10:20|4131.4|4125.4|4130.4|4124.4|4131.4|4125.4|4130.4|4124.4|0
1733109030000|2024-12-02 03:10:30|4130.3|4124.3|4129.4|4123.4|4130.3|4124.3|4129.3|4123.3|0
1733109050000|2024-12-02 03:10:50|4129.8|4123.8|4129.9|4123.9|4130.9|4124.9|4129.8|4123.8|2
1733109060000|2024-12-02 03:11:00|4129.5|4123.5|4130.3|4124.3|4130.9|4124.9|4129.5|4123.5|0
1733109070000|2024-12-02 03:11:10|4130.4|4124.4|4129.5|4123.5|4130.4|4124.4|4129.3|4123.3|0
1733109080000|2024-12-02 03:11:20|4129.4|4123.4|4130.9|4124.9|4130.9|4124.9|4129.3|4123.3|1
1733109090000|2024-12-02 03:11:30|4130.3|4124.3|4130.4|4124.4|4130.4|4124.4|4130.3|4124.3|2
1733109100000|2024-12-02 03:11:40|4130.3|4124.3|4130.4|4124.4|4130.4|4124.4|4130.3|4124.3|0
1733109110000|2024-12-02 03:11:50|4130.3|4124.3|4130.4|4124.4|4130.5|4124.5|4130.3|4124.3|0
1733109120000|2024-12-02 03:12:00|4129.9|4123.9|4130.3|4124.3|4130.3|4124.3|4129.9|4123.9|0
1733109130000|2024-12-02 03:12:10|4130.4|4124.4|4129.4|4123.4|4131.3|4125.3|4129.3|4123.3|2
1733109140000|2024-12-02 03:12:20|4129.8|4123.8|4130.3|4124.3|4130.3|4124.3|4129.8|4123.8|0
1733109150000|2024-12-02 03:12:30|4129.9|4123.9|4130.7|4124.7|4130.9|4124.9|4129.9|4123.9|0
1733109160000|2024-12-02 03:12:40|4130.4|4124.4|4130.3|4124.3|4130.4|4124.4|4130.3|4124.3|0
1733109170000|2024-12-02 03:12:50|4130.4|4124.4|4130.9|4124.9|4130.9|4124.9|4130.4|4124.4|0
1733109180000|2024-12-02 03:13:00|4130.5|4124.5|4130.9|4124.9|4130.9|4124.9|4130.4|4124.4|0
1733109190000|2024-12-02 03:13:10|4131.3|4125.3|4131.4|4125.4|4131.9|4125.9|4131.3|4125.3|0
1733109200000|2024-12-02 03:13:20|4131.3|4125.3|4131.4|4125.4|4131.4|4125.4|4131.3|4125.3|0
1733109210000|2024-12-02 03:13:30|4131.5|4125.5|4132.4|4126.4|4132.4|4126.4|4131.3|4125.3|0
1733109230000|2024-12-02 03:13:50|4132.9|4126.9|4133.4|4127.4|4133.5|4127.5|4132.9|4126.9|2
1733109240000|2024-12-02 03:14:00|4133.9|4127.9|4134|4128|4134|4128|4133.9|4127.9|0
1733109250000|2024-12-02 03:14:10|||||||||10
1733109260000|2024-12-02 03:14:20|||||||||9
1733109270000|2024-12-02 03:14:30|4133.5|4127.5|4133.9|4127.9|4133.9|4127.9|4133.5|4127.5|2
1733109280000|2024-12-02 03:14:40|4134|4128|4133.9|4127.9|4134|4128|4133.5|4127.5|0
1733109290000|2024-12-02 03:14:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1733109300000|2024-12-02 03:15:00|4133.9|4127.9|4134|4128|4134|4128|4133.9|4127.9|0
1733109310000|2024-12-02 03:15:10|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1733109320000|2024-12-02 03:15:20|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1733109330000|2024-12-02 03:15:30|4133.4|4127.4|4132.9|4126.9|4133.4|4127.4|4132.1|4126.1|3
1733109340000|2024-12-02 03:15:40|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|1
1733109350000|2024-12-02 03:15:50|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1733109360000|2024-12-02 03:16:00|4133|4127|4142.5|4136.5|4142.5|4136.5|4133|4127|7
1733109370000|2024-12-02 03:16:10|4142.9|4136.9|4142.5|4136.5|4142.9|4136.9|4142.5|4136.5|1
1733109380000|2024-12-02 03:16:20|4142.9|4136.9|4144.5|4138.5|4144.5|4138.5|4142.9|4136.9|5
1733109390000|2024-12-02 03:16:30|4147.5|4141.5|4146.5|4140.5|4147.5|4141.5|4146.5|4140.5|6
1733109400000|2024-12-02 03:16:40|4145.9|4139.9|4144.5|4138.5|4145.9|4139.9|4144.5|4138.5|3
1733109450000|2024-12-02 03:17:30|4144.4|4138.4|4143.5|4137.5|4144.5|4138.5|4143.5|4137.5|0
1733109460000|2024-12-02 03:17:40|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|1
1733109470000|2024-12-02 03:17:50|4143.1|4137.1|4142.5|4136.5|4143.1|4137.1|4142.5|4136.5|0
1733109480000|2024-12-02 03:18:00|4143|4137|4141.9|4135.9|4143|4137|4141.9|4135.9|0
1733109510000|2024-12-02 03:18:30|4142|4136|4142.9|4136.9|4142.9|4136.9|4142|4136|1
1733109520000|2024-12-02 03:18:40|4143|4137|4144.3|4138.3|4144.3|4138.3|4143|4137|1
1733109530000|2024-12-02 03:18:50|4144.4|4138.4|4144.4|4138.4|4144.5|4138.5|4143.5|4137.5|0
1733109540000|2024-12-02 03:19:00|4144.5|4138.5|4145.5|4139.5|4146.4|4140.4|4144.5|4138.5|1
1733109550000|2024-12-02 03:19:10|4146|4140|4146.5|4140.5|4146.9|4140.9|4146|4140|1
1733109560000|2024-12-02 03:19:20|4146.1|4140.1|4146.5|4140.5|4146.5|4140.5|4146|4140|0
1733109570000|2024-12-02 03:19:30|4146.1|4140.1|4145.5|4139.5|4146.1|4140.1|4144.5|4138.5|1
1733109580000|2024-12-02 03:19:40|4145.9|4139.9|4146.5|4140.5|4146.9|4140.9|4145.5|4139.5|1
1733109590000|2024-12-02 03:19:50|4146|4140|4145.6|4139.6|4146|4140|4145.5|4139.5|0
1733109600000|2024-12-02 03:20:00|4145.5|4139.5|4144.4|4138.4|4146|4140|4143.9|4137.9|0
1733109610000|2024-12-02 03:20:10|4144.5|4138.5|4146.5|4140.5|4146.5|4140.5|4144.5|4138.5|2
1733109620000|2024-12-02 03:20:20|4146.9|4140.9|4147.9|4141.9|4148.5|4142.5|4146.5|4140.5|1
1733109630000|2024-12-02 03:20:30|4148.3|4142.3|4146.9|4140.9|4148.4|4142.4|4146.9|4140.9|0
1733109640000|2024-12-02 03:20:40|4146.5|4140.5|4146.5|4140.5|4146.9|4140.9|4146.5|4140.5|0
1733109650000|2024-12-02 03:20:50|4146.4|4140.4|4146.5|4140.5|4146.5|4140.5|4146.4|4140.4|0
1733109660000|2024-12-02 03:21:00|4146.4|4140.4|4146.4|4140.4|4146.9|4140.9|4146.4|4140.4|0
1733109670000|2024-12-02 03:21:10|4146|4140|4145.9|4139.9|4146|4140|4145.5|4139.5|0
1733109680000|2024-12-02 03:21:20|4145.5|4139.5|4144.9|4138.9|4145.5|4139.5|4144.9|4138.9|0
1733109690000|2024-12-02 03:21:30|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|1
1733109700000|2024-12-02 03:21:40|4145|4139|4145.5|4139.5|4145.5|4139.5|4145|4139|1
1733109720000|2024-12-02 03:22:00|4144.9|4138.9|4144.5|4138.5|4145.5|4139.5|4144.5|4138.5|0
1733109730000|2024-12-02 03:22:10|4143.9|4137.9|4142.5|4136.5|4143.9|4137.9|4142.5|4136.5|0
1733109740000|2024-12-02 03:22:20|4142.9|4136.9|4143.5|4137.5|4143.5|4137.5|4142.9|4136.9|1
1733109750000|2024-12-02 03:22:30|4143|4137|4143.9|4137.9|4143.9|4137.9|4143|4137|0
1733109760000|2024-12-02 03:22:40|4143.5|4137.5|4142.9|4136.9|4143.5|4137.5|4142.9|4136.9|0
1733109770000|2024-12-02 03:22:50|4143.5|4137.5|4145.3|4139.3|4145.3|4139.3|4143.5|4137.5|2
1733109780000|2024-12-02 03:23:00|4145.5|4139.5|4145.9|4139.9|4146.5|4140.5|4145.5|4139.5|0
1733109790000|2024-12-02 03:23:10|4146.3|4140.3|4146.4|4140.4|4146.5|4140.5|4146|4140|0
1733109800000|2024-12-02 03:23:20|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1733109820000|2024-12-02 03:23:40|4146|4140|4145.9|4139.9|4146|4140|4145.9|4139.9|0
1733109830000|2024-12-02 03:23:50|4145.5|4139.5|4144.9|4138.9|4145.5|4139.5|4144.5|4138.5|1
1733109840000|2024-12-02 03:24:00|4145|4139|4146.5|4140.5|4146.9|4140.9|4144.9|4138.9|2
1733109850000|2024-12-02 03:24:10|4146.1|4140.1|4146.5|4140.5|4146.7|4140.7|4145.9|4139.9|2
1733109860000|2024-12-02 03:24:20|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|1
1733109870000|2024-12-02 03:24:30|4144.9|4138.9|4144.5|4138.5|4144.9|4138.9|4144.5|4138.5|1
1733109880000|2024-12-02 03:24:40|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.4|4137.4|0
1733109890000|2024-12-02 03:24:50|4143.9|4137.9|4143.5|4137.5|4143.9|4137.9|4143.5|4137.5|0
1733109900000|2024-12-02 03:25:00|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|1
1733109910000|2024-12-02 03:25:10|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|0
1733109920000|2024-12-02 03:25:20|4144|4138|4144.5|4138.5|4144.5|4138.5|4144|4138|0
1733109930000|2024-12-02 03:25:30|4144.4|4138.4|4144.5|4138.5|4144.5|4138.5|4144.4|4138.4|0
1733109940000|2024-12-02 03:25:40|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1733109970000|2024-12-02 03:26:10|4144.5|4138.5|4144.9|4138.9|4144.9|4138.9|4144.5|4138.5|0
1733109980000|2024-12-02 03:26:20|4143.5|4137.5|4144.5|4138.5|4144.5|4138.5|4143.5|4137.5|4
1733109990000|2024-12-02 03:26:30|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4143.5|4137.5|0
1733110000000|2024-12-02 03:26:40|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|0
1733110010000|2024-12-02 03:26:50|4144|4138|4144|4138|4144|4138|4144|4138|0
1733110020000|2024-12-02 03:27:00|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1733110030000|2024-12-02 03:27:10|4143|4137|4142.5|4136.5|4143|4137|4142|4136|0
1733110050000|2024-12-02 03:27:30|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.5|4135.5|0
1733110060000|2024-12-02 03:27:40|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|0
1733110070000|2024-12-02 03:27:50|4141.9|4135.9|4141.5|4135.5|4142.5|4136.5|4141.5|4135.5|1
1733110080000|2024-12-02 03:28:00|4141.9|4135.9|4144.5|4138.5|4144.5|4138.5|4141.9|4135.9|4
1733110090000|2024-12-02 03:28:10|4145.4|4139.4|4146.4|4140.4|4146.4|4140.4|4145.4|4139.4|0
1733110100000|2024-12-02 03:28:20|4147|4141|4148|4142|4148|4142|4147|4141|1
1733110120000|2024-12-02 03:28:40|4147.5|4141.5|4144.9|4138.9|4147.5|4141.5|4144.5|4138.5|2
1733110130000|2024-12-02 03:28:50|4144.5|4138.5|4144.9|4138.9|4145|4139|4144.5|4138.5|0
1733110140000|2024-12-02 03:29:00|4145|4139|4144.6|4138.6|4145|4139|4144.6|4138.6|1
1733110150000|2024-12-02 03:29:10|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1733110160000|2024-12-02 03:29:20|4144.4|4138.4|4144.5|4138.5|4144.5|4138.5|4144.4|4138.4|0
1733110170000|2024-12-02 03:29:30|4145|4139|4145.5|4139.5|4145.5|4139.5|4145|4139|1
1733110190000|2024-12-02 03:29:50|4145.4|4139.4|4146|4140|4146|4140|4145.4|4139.4|0
1733110200000|2024-12-02 03:30:00|4145.6|4139.6|4145.4|4139.4|4145.6|4139.6|4145.4|4139.4|0
1733110210000|2024-12-02 03:30:10|4144.5|4138.5|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|0
1733110220000|2024-12-02 03:30:20|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|0
1733110230000|2024-12-02 03:30:30|4143.9|4137.9|4143.5|4137.5|4143.9|4137.9|4143.5|4137.5|0
1733110240000|2024-12-02 03:30:40|4143.9|4137.9|4144|4138|4144.4|4138.4|4143.4|4137.4|2
1733110250000|2024-12-02 03:30:50|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1733110270000|2024-12-02 03:31:10|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1733110280000|2024-12-02 03:31:20|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1733110290000|2024-12-02 03:31:30|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1733110310000|2024-12-02 03:31:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1733110320000|2024-12-02 03:32:00|4144.5|4138.5|4144.4|4138.4|4144.5|4138.5|4144.4|4138.4|0
1733110330000|2024-12-02 03:32:10|4144.5|4138.5|4144.4|4138.4|4144.5|4138.5|4144.4|4138.4|0
1733110350000|2024-12-02 03:32:30|4144.5|4138.5|4144.4|4138.4|4144.5|4138.5|4144.4|4138.4|1
1733110370000|2024-12-02 03:32:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1733110380000|2024-12-02 03:33:00|4144.4|4138.4|4143.5|4137.5|4144.4|4138.4|4143.4|4137.4|1
1733110390000|2024-12-02 03:33:10|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1733110400000|2024-12-02 03:33:20|4143.4|4137.4|4143.5|4137.5|4143.5|4137.5|4143.4|4137.4|1
1733110450000|2024-12-02 03:34:10|4143.1|4137.1|4142.5|4136.5|4143.1|4137.1|4142.5|4136.5|0
1733110460000|2024-12-02 03:34:20|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|0
1733110470000|2024-12-02 03:34:30|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1733110500000|2024-12-02 03:35:00|4141.9|4135.9|4142.9|4136.9|4142.9|4136.9|4141.9|4135.9|1
1733110510000|2024-12-02 03:35:10|4143.9|4137.9|4145.9|4139.9|4146.5|4140.5|4143.9|4137.9|6
1733110520000|2024-12-02 03:35:20|4145.5|4139.5|4145.4|4139.4|4145.5|4139.5|4145.4|4139.4|0
1733110530000|2024-12-02 03:35:30|4145.5|4139.5|4145.5|4139.5|4145.9|4139.9|4145.5|4139.5|0
1733110540000|2024-12-02 03:35:40|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1733110570000|2024-12-02 03:36:10|4145.3|4139.3|4144.9|4138.9|4145.3|4139.3|4144.9|4138.9|0
1733110580000|2024-12-02 03:36:20|4145.5|4139.5|4145.5|4139.5|4145.9|4139.9|4145.5|4139.5|1
1733110590000|2024-12-02 03:36:30|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1733110620000|2024-12-02 03:37:00|4145.5|4139.5|4146.5|4140.5|4146.5|4140.5|4145.5|4139.5|0
1733110630000|2024-12-02 03:37:10|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|1
1733110680000|2024-12-02 03:38:00|4143.5|4137.5|4143.5|4137.5|4144.9|4138.9|4143.5|4137.5|4
1733110690000|2024-12-02 03:38:10|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|5
1733110700000|2024-12-02 03:38:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1733110710000|2024-12-02 03:38:30|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1733110730000|2024-12-02 03:38:50|4149.4|4143.4|4149.5|4143.5|4149.5|4143.5|4149.4|4143.4|0
1733110740000|2024-12-02 03:39:00|4150.5|4144.5|4149.5|4143.5|4150.5|4144.5|4149.5|4143.5|2
1733110750000|2024-12-02 03:39:10|4150.9|4144.9|4150.4|4144.4|4150.9|4144.9|4150|4144|12
1733110760000|2024-12-02 03:39:20|4150|4144|4150.5|4144.5|4150.5|4144.5|4150|4144|0
1733110770000|2024-12-02 03:39:30|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1733110780000|2024-12-02 03:39:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1733110790000|2024-12-02 03:39:50|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1733110810000|2024-12-02 03:40:10|4149.5|4143.5|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1733110820000|2024-12-02 03:40:20|4149.5|4143.5|4150|4144|4150|4144|4149.4|4143.4|0
1733110830000|2024-12-02 03:40:30|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|1
1733110840000|2024-12-02 03:40:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1733110850000|2024-12-02 03:40:50|4149.4|4143.4|4149.5|4143.5|4150|4144|4149.4|4143.4|1
1733110860000|2024-12-02 03:41:00|4149.4|4143.4|4150|4144|4150|4144|4149.4|4143.4|0
1733110870000|2024-12-02 03:41:10|4149.4|4143.4|4149.5|4143.5|4149.5|4143.5|4149.4|4143.4|0
1733110890000|2024-12-02 03:41:30|4149.4|4143.4|4149.5|4143.5|4149.9|4143.9|4149.4|4143.4|1
1733110920000|2024-12-02 03:42:00|4149.4|4143.4|4151|4145|4151|4145|4149.4|4143.4|4
1733110930000|2024-12-02 03:42:10|4149.9|4143.9|4150.5|4144.5|4150.5|4144.5|4149.9|4143.9|2
1733110940000|2024-12-02 03:42:20|4150|4144|4147.5|4141.5|4150|4144|4147.5|4141.5|10
1733110990000|2024-12-02 03:43:10|4147|4141|4146.9|4140.9|4147|4141|4146.9|4140.9|0
1733111000000|2024-12-02 03:43:20|4147.4|4141.4|4146.9|4140.9|4147.5|4141.5|4146.9|4140.9|2
1733111010000|2024-12-02 03:43:30|4147|4141|4147|4141|4147|4141|4147|4141|0
1733111020000|2024-12-02 03:43:40|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|0
1733111060000|2024-12-02 03:44:20|4147|4141|4146.9|4140.9|4147|4141|4146.9|4140.9|0
1733111110000|2024-12-02 03:45:10|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|1
1733111120000|2024-12-02 03:45:20|4146|4140|4146|4140|4146|4140|4146|4140|0
1733111140000|2024-12-02 03:45:40|4147|4141|4147|4141|4147|4141|4147|4141|2
1733111160000|2024-12-02 03:46:00|4147.4|4141.4|4147|4141|4147.5|4141.5|4147|4141|0
1733111200000|2024-12-02 03:46:40|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1733111210000|2024-12-02 03:46:50|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1733111270000|2024-12-02 03:47:50|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733111280000|2024-12-02 03:48:00|4148.4|4142.4|4149|4143|4149|4143|4148.4|4142.4|0
1733111300000|2024-12-02 03:48:20|4148.5|4142.5|4149|4143|4149|4143|4148|4142|2
1733111330000|2024-12-02 03:48:50|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1733111340000|2024-12-02 03:49:00|4149|4143|4149|4143|4149|4143|4149|4143|0
1733111350000|2024-12-02 03:49:10|4149.5|4143.5|4149|4143|4149.5|4143.5|4149|4143|0
1733111380000|2024-12-02 03:49:40|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149|4143|0
1733111390000|2024-12-02 03:49:50|4149|4143|4149|4143|4149|4143|4149|4143|0
1733111420000|2024-12-02 03:50:20|4148|4142|4148|4142|4148|4142|4148|4142|1
1733111430000|2024-12-02 03:50:30|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733111440000|2024-12-02 03:50:40|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733111450000|2024-12-02 03:50:50|4147.5|4141.5|4147.6|4141.6|4147.6|4141.6|4147.5|4141.5|0
1733111460000|2024-12-02 03:51:00|4148|4142|4148|4142|4148|4142|4147.6|4141.6|0
1733111510000|2024-12-02 03:51:50|4148.4|4142.4|4148.6|4142.6|4148.6|4142.6|4148.4|4142.4|0
1733111520000|2024-12-02 03:52:00|4148.1|4142.1|4147.6|4141.6|4148.1|4142.1|4147.6|4141.6|0
1733111530000|2024-12-02 03:52:10|4148|4142|4148|4142|4148|4142|4148|4142|0
1733111570000|2024-12-02 03:52:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733111580000|2024-12-02 03:53:00|4148|4142|4148|4142|4148|4142|4148|4142|0
1733111590000|2024-12-02 03:53:10|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|1
1733111600000|2024-12-02 03:53:20|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1733111640000|2024-12-02 03:54:00|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1733111650000|2024-12-02 03:54:10|4148|4142|4147.6|4141.6|4148|4142|4147.6|4141.6|0
1733111660000|2024-12-02 03:54:20|4148|4142|4148|4142|4148|4142|4147.6|4141.6|0
1733111670000|2024-12-02 03:54:30|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733111690000|2024-12-02 03:54:50|4148.5|4142.5|4148|4142|4148.6|4142.6|4148|4142|0
1733111700000|2024-12-02 03:55:00|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.4|4142.4|1
1733111730000|2024-12-02 03:55:30|4148.4|4142.4|4148|4142|4148.4|4142.4|4148|4142|0
1733111740000|2024-12-02 03:55:40|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1733111760000|2024-12-02 03:56:00|4148|4142|4147.6|4141.6|4148|4142|4147.6|4141.6|0
1733111770000|2024-12-02 03:56:10|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1733111790000|2024-12-02 03:56:30|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1733111950000|2024-12-02 03:59:10|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733112010000|2024-12-02 04:00:10|4148.4|4142.4|4147.5|4141.5|4148.4|4142.4|4147.5|4141.5|1
1733112020000|2024-12-02 04:00:20|4147.6|4141.6|4148.5|4142.5|4148.5|4142.5|4147.6|4141.6|1
1733112070000|2024-12-02 04:01:10|4149|4143|4152|4146|4152|4146|4149|4143|1
1733112080000|2024-12-02 04:01:20|4150.6|4144.6|4150|4144|4150.6|4144.6|4149.6|4143.6|4
1733112120000|2024-12-02 04:02:00|4150.1|4144.1|4150|4144|4150.1|4144.1|4150|4144|0
1733112130000|2024-12-02 04:02:10|4150.1|4144.1|4151|4145|4151|4145|4150.1|4144.1|2
1733112140000|2024-12-02 04:02:20|||||||||1
1733112170000|2024-12-02 04:02:50|4150.6|4144.6|4150.5|4144.5|4150.6|4144.6|4150.5|4144.5|4
1733112180000|2024-12-02 04:03:00|4150|4144|4150|4144|4150|4144|4150|4144|0
1733112190000|2024-12-02 04:03:10|4151|4145|4151|4145|4151|4145|4151|4145|1
1733112200000|2024-12-02 04:03:20|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|1
1733112220000|2024-12-02 04:03:40|4150.1|4144.1|4151|4145|4151.6|4145.6|4150|4144|27
1733112230000|2024-12-02 04:03:50|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1733112240000|2024-12-02 04:04:00|4150.1|4144.1|4150|4144|4150.1|4144.1|4150|4144|0
1733112300000|2024-12-02 04:05:00|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|3
1733112310000|2024-12-02 04:05:10|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|1
1733112380000|2024-12-02 04:06:20|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733112400000|2024-12-02 04:06:40|4150|4144|4150|4144|4150.1|4144.1|4150|4144|2
1733112410000|2024-12-02 04:06:50|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150|4144|0
1733112420000|2024-12-02 04:07:00|4150|4144|4150|4144|4150|4144|4150|4144|0
1733112430000|2024-12-02 04:07:10|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733112460000|2024-12-02 04:07:40|4150|4144|4150|4144|4150|4144|4150|4144|0
1733112470000|2024-12-02 04:07:50|4149.1|4143.1|4147.5|4141.5|4149.1|4143.1|4147.1|4141.1|6
1733112480000|2024-12-02 04:08:00|4147.2|4141.2|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|0
1733112490000|2024-12-02 04:08:10|4147.2|4141.2|4147.1|4141.1|4147.2|4141.2|4147.1|4141.1|0
1733112510000|2024-12-02 04:08:30|4148|4142|4148|4142|4148|4142|4148|4142|2
1733112540000|2024-12-02 04:09:00|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733112590000|2024-12-02 04:09:50|4148|4142|4147.6|4141.6|4148|4142|4147.6|4141.6|1
1733112600000|2024-12-02 04:10:00|4147.2|4141.2|4147.1|4141.1|4147.2|4141.2|4147.1|4141.1|0
1733112700000|2024-12-02 04:11:40|4148.5|4142.5|4147.6|4141.6|4148.5|4142.5|4147.6|4141.6|3
1733112710000|2024-12-02 04:11:50|4148.5|4142.5|4148.1|4142.1|4148.5|4142.5|4148.1|4142.1|0
1733112720000|2024-12-02 04:12:00|4148|4142|4148.1|4142.1|4148.1|4142.1|4148|4142|0
1733112730000|2024-12-02 04:12:10|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733112740000|2024-12-02 04:12:20|4148|4142|4148|4142|4148|4142|4148|4142|0
1733112800000|2024-12-02 04:13:20|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733112860000|2024-12-02 04:14:20|4148.2|4142.2|4148.6|4142.6|4148.6|4142.6|4148.2|4142.2|0
1733112870000|2024-12-02 04:14:30|4152.5|4146.5|4153.1|4147.1|4153.1|4147.1|4152.5|4146.5|6
1733112880000|2024-12-02 04:14:40|4152.6|4146.6|4152.6|4146.6|4153|4147|4152.4|4146.4|12
1733112890000|2024-12-02 04:14:50|4152.2|4146.2|4151.6|4145.6|4152.2|4146.2|4151.6|4145.6|0
1733112930000|2024-12-02 04:15:30|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1733113050000|2024-12-02 04:17:30|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|3
1733113060000|2024-12-02 04:17:40|4151.2|4145.2|4150.6|4144.6|4151.2|4145.2|4150.6|4144.6|2
1733113070000|2024-12-02 04:17:50|4149.6|4143.6|4150.1|4144.1|4150.6|4144.6|4149.1|4143.1|1
1733113080000|2024-12-02 04:18:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1733113120000|2024-12-02 04:18:40|4150.7|4144.7|4150.6|4144.6|4150.7|4144.7|4150.6|4144.6|0
1733113130000|2024-12-02 04:18:50|4151|4145|4151.1|4145.1|4151.1|4145.1|4151|4145|0
1733113140000|2024-12-02 04:19:00|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1733113200000|2024-12-02 04:20:00|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1733113230000|2024-12-02 04:20:30|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|2
1733113290000|2024-12-02 04:21:30|||||||||1
1733113330000|2024-12-02 04:22:10|4151|4145|4151.6|4145.6|4151.6|4145.6|4151|4145|0
1733113360000|2024-12-02 04:22:40|4152|4146|4152|4146|4152|4146|4152|4146|0
1733113370000|2024-12-02 04:22:50|4152.6|4146.6|4152.2|4146.2|4152.6|4146.6|4152.2|4146.2|0
1733113380000|2024-12-02 04:23:00|4152|4146|4151.1|4145.1|4152|4146|4151.1|4145.1|3
1733113390000|2024-12-02 04:23:10|4151.5|4145.5|4151.6|4145.6|4151.6|4145.6|4151.5|4145.5|0
1733113440000|2024-12-02 04:24:00|4152|4146|4152|4146|4152|4146|4152|4146|0
1733113450000|2024-12-02 04:24:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|1
1733113460000|2024-12-02 04:24:20|4151.5|4145.5|4151.6|4145.6|4151.6|4145.6|4151.5|4145.5|0
1733113470000|2024-12-02 04:24:30|4151.2|4145.2|4151|4145|4151.2|4145.2|4151|4145|0
1733113480000|2024-12-02 04:24:40|4151.4|4145.4|4151.6|4145.6|4151.6|4145.6|4151.4|4145.4|0
1733113500000|2024-12-02 04:25:00|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151|4145|0
1733113530000|2024-12-02 04:25:30|4151.6|4145.6|4152|4146|4152|4146|4151.6|4145.6|0
1733113600000|2024-12-02 04:26:40|4152.4|4146.4|4152|4146|4152.4|4146.4|4152|4146|0
1733113630000|2024-12-02 04:27:10|4151.4|4145.4|4152|4146|4152|4146|4151.4|4145.4|1
1733113690000|2024-12-02 04:28:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|2
1733113710000|2024-12-02 04:28:30|4152|4146|4152.6|4146.6|4152.6|4146.6|4152|4146|0
1733113720000|2024-12-02 04:28:40|4152|4146|4152.6|4146.6|4152.6|4146.6|4152|4146|1
1733113730000|2024-12-02 04:28:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1733113740000|2024-12-02 04:29:00|4152|4146|4152.4|4146.4|4152.4|4146.4|4152|4146|0
1733113770000|2024-12-02 04:29:30|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1733113780000|2024-12-02 04:29:40|4152.5|4146.5|4152.6|4146.6|4152.6|4146.6|4152.5|4146.5|0
1733113790000|2024-12-02 04:29:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1733113800000|2024-12-02 04:30:00|4152|4146|4152.4|4146.4|4152.4|4146.4|4152|4146|0
1733113810000|2024-12-02 04:30:10|4151.6|4145.6|4151.6|4145.6|4152|4146|4151.6|4145.6|0
1733113820000|2024-12-02 04:30:20|4152|4146|4151.6|4145.6|4152.4|4146.4|4151.6|4145.6|0
1733113830000|2024-12-02 04:30:30|4152|4146|4152.4|4146.4|4152.4|4146.4|4152|4146|0
1733113840000|2024-12-02 04:30:40|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1733113850000|2024-12-02 04:30:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1733113860000|2024-12-02 04:31:00|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733113890000|2024-12-02 04:31:30|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1733113900000|2024-12-02 04:31:40|4151.5|4145.5|4151.4|4145.4|4151.5|4145.5|4151.4|4145.4|0
1733114010000|2024-12-02 04:33:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1733114030000|2024-12-02 04:33:50|4152|4146|4152|4146|4152.1|4146.1|4152|4146|0
1733114130000|2024-12-02 04:35:30|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|2
1733114140000|2024-12-02 04:35:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733114150000|2024-12-02 04:35:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1733114210000|2024-12-02 04:36:50|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1733114220000|2024-12-02 04:37:00|4152|4146|4151.6|4145.6|4152|4146|4151.6|4145.6|0
1733114240000|2024-12-02 04:37:20|4152|4146|4152|4146|4152|4146|4152|4146|0
1733114280000|2024-12-02 04:38:00|4151.4|4145.4|4151.6|4145.6|4151.6|4145.6|4151.4|4145.4|1
1733114340000|2024-12-02 04:39:00|4151.5|4145.5|4151.6|4145.6|4151.6|4145.6|4151.4|4145.4|0
1733114350000|2024-12-02 04:39:10|4151.2|4145.2|4151|4145|4151.2|4145.2|4151|4145|0
1733114390000|2024-12-02 04:39:50|4151.1|4145.1|4151|4145|4151.1|4145.1|4151|4145|0
1733114430000|2024-12-02 04:40:30|||||||||1
1733114460000|2024-12-02 04:41:00|4151.1|4145.1|4152|4146|4152|4146|4151.1|4145.1|2
1733114480000|2024-12-02 04:41:20|4151.5|4145.5|4151.6|4145.6|4151.6|4145.6|4151.5|4145.5|1
1733114490000|2024-12-02 04:41:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1733114540000|2024-12-02 04:42:20|4151|4145|4151|4145|4151|4145|4151|4145|0
1733114580000|2024-12-02 04:43:00|||||||||1
1733114670000|2024-12-02 04:44:30|4150.6|4144.6|4149.6|4143.6|4150.6|4144.6|4149.6|4143.6|1
1733114710000|2024-12-02 04:45:10|4151.1|4145.1|4151|4145|4151.1|4145.1|4151|4145|3
1733114930000|2024-12-02 04:48:50|4151.4|4145.4|4152|4146|4152|4146|4151.4|4145.4|1
1733114960000|2024-12-02 04:49:20|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|5
1733115060000|2024-12-02 04:51:00|4152.8|4146.8|4152.4|4146.4|4152.8|4146.8|4152.4|4146.4|1
1733115150000|2024-12-02 04:52:30|||||||||1
1733115190000|2024-12-02 04:53:10|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|0
1733115220000|2024-12-02 04:53:40|4152.5|4146.5|4152.4|4146.4|4152.5|4146.5|4152.4|4146.4|4
1733115350000|2024-12-02 04:55:50|4151.4|4145.4|4149.4|4143.4|4151.4|4145.4|4149.4|4143.4|3
1733115360000|2024-12-02 04:56:00|4150|4144|4150|4144|4150|4144|4150|4144|0
1733115370000|2024-12-02 04:56:10|4149.5|4143.5|4149.1|4143.1|4149.6|4143.6|4149|4143|6
1733115390000|2024-12-02 04:56:30|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733115400000|2024-12-02 04:56:40|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1733115430000|2024-12-02 04:57:10|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733115500000|2024-12-02 04:58:20|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|1
1733115550000|2024-12-02 04:59:10|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733115560000|2024-12-02 04:59:20|4149|4143|4149|4143|4149|4143|4149|4143|0
1733115570000|2024-12-02 04:59:30|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733115580000|2024-12-02 04:59:40|||||||||1
1733115600000|2024-12-02 05:00:00|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|3
1733115610000|2024-12-02 05:00:10|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1733115720000|2024-12-02 05:02:00|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|1
1733115740000|2024-12-02 05:02:20|4147|4141|4147.1|4141.1|4147.1|4141.1|4147|4141|1
1733115760000|2024-12-02 05:02:40|||||||||2
1733115840000|2024-12-02 05:04:00|4147.6|4141.6|4145|4139|4147.6|4141.6|4145|4139|5
1733115860000|2024-12-02 05:04:20|4144.6|4138.6|4143.2|4137.2|4144.6|4138.6|4143.2|4137.2|2
1733115870000|2024-12-02 05:04:30|4143.1|4137.1|4141.6|4135.6|4143.1|4137.1|4141.6|4135.6|2
1733115880000|2024-12-02 05:04:40|4141.1|4135.1|4140.6|4134.6|4141.1|4135.1|4140.6|4134.6|2
1733115910000|2024-12-02 05:05:10|4141|4135|4141|4135|4141|4135|4141|4135|0
1733115960000|2024-12-02 05:06:00|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1733115970000|2024-12-02 05:06:10|4141|4135|4141.1|4135.1|4141.1|4135.1|4141|4135|1
1733115980000|2024-12-02 05:06:20|4141|4135|4141|4135|4141|4135|4141|4135|0
1733116000000|2024-12-02 05:06:40|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1733116020000|2024-12-02 05:07:00|4141|4135|4140.6|4134.6|4141|4135|4140.6|4134.6|0
1733116030000|2024-12-02 05:07:10|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|1
1733116080000|2024-12-02 05:08:00|4139.7|4133.7|4137.1|4131.1|4139.7|4133.7|4137.1|4131.1|6
1733116110000|2024-12-02 05:08:30|4138|4132|4137.6|4131.6|4138|4132|4137.6|4131.6|3
1733116130000|2024-12-02 05:08:50|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1733116140000|2024-12-02 05:09:00|4138|4132|4138|4132|4138|4132|4138|4132|0
1733116150000|2024-12-02 05:09:10|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1733116160000|2024-12-02 05:09:20|4137.5|4131.5|4136.6|4130.6|4137.5|4131.5|4136.6|4130.6|0
1733116170000|2024-12-02 05:09:30|4137|4131|4136.6|4130.6|4137|4131|4136.6|4130.6|1
1733116180000|2024-12-02 05:09:40|4137|4131|4136.6|4130.6|4137|4131|4136.6|4130.6|1
1733116190000|2024-12-02 05:09:50|4136.7|4130.7|4136.1|4130.1|4136.7|4130.7|4136.1|4130.1|2
1733116230000|2024-12-02 05:10:30|4136.2|4130.2|4136|4130|4137|4131|4136|4130|4
1733116240000|2024-12-02 05:10:40|4136.5|4130.5|4136.1|4130.1|4136.5|4130.5|4136.1|4130.1|1
1733116320000|2024-12-02 05:12:00|||||||||1
1733116360000|2024-12-02 05:12:40|4136|4130|4136.6|4130.6|4136.6|4130.6|4136|4130|2
1733116370000|2024-12-02 05:12:50|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1733116380000|2024-12-02 05:13:00|4136.2|4130.2|4136.6|4130.6|4136.6|4130.6|4136.2|4130.2|0
1733116440000|2024-12-02 05:14:00|4136.2|4130.2|4136.1|4130.1|4136.5|4130.5|4136.1|4130.1|0
1733116460000|2024-12-02 05:14:20|||||||||2
1733116490000|2024-12-02 05:14:50|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4134.6|4128.6|7
1733116500000|2024-12-02 05:15:00|4135|4129|4135|4129|4135.1|4129.1|4135|4129|0
1733116510000|2024-12-02 05:15:10|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|0
1733116530000|2024-12-02 05:15:30|4135.5|4129.5|4135.6|4129.6|4135.6|4129.6|4135.5|4129.5|1
1733116550000|2024-12-02 05:15:50|4135.5|4129.5|4135.6|4129.6|4135.6|4129.6|4135.5|4129.5|0
1733116570000|2024-12-02 05:16:10|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136|4130|0
1733116600000|2024-12-02 05:16:40|4136|4130|4136.1|4130.1|4136.1|4130.1|4136|4130|0
1733116610000|2024-12-02 05:16:50|4135.9|4129.9|4134.1|4128.1|4135.9|4129.9|4134.1|4128.1|2
1733116630000|2024-12-02 05:17:10|4134.2|4128.2|4134.6|4128.6|4134.6|4128.6|4134.2|4128.2|0
1733116650000|2024-12-02 05:17:30|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1733116660000|2024-12-02 05:17:40|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|1
1733116670000|2024-12-02 05:17:50|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|0
1733116680000|2024-12-02 05:18:00|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1733116690000|2024-12-02 05:18:10|4134.2|4128.2|4134.6|4128.6|4134.6|4128.6|4134.2|4128.2|1
1733116730000|2024-12-02 05:18:50|4136.1|4130.1|4137.6|4131.6|4137.6|4131.6|4136.1|4130.1|6
1733116740000|2024-12-02 05:19:00|||||||||1
1733116750000|2024-12-02 05:19:10|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|1
1733116770000|2024-12-02 05:19:30|4137|4131|4137.1|4131.1|4137.1|4131.1|4137|4131|1
1733116780000|2024-12-02 05:19:40|4137|4131|4137|4131|4137|4131|4137|4131|0
1733116790000|2024-12-02 05:19:50|||||||||1
1733116800000|2024-12-02 05:20:00|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1733116810000|2024-12-02 05:20:10|4137|4131|4136.6|4130.6|4137|4131|4136.6|4130.6|1
1733116830000|2024-12-02 05:20:30|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1733116840000|2024-12-02 05:20:40|4137|4131|4137|4131|4137|4131|4137|4131|0
1733116850000|2024-12-02 05:20:50|4137.1|4131.1|4137.6|4131.6|4137.6|4131.6|4137.1|4131.1|1
1733116860000|2024-12-02 05:21:00|4138|4132|4139.1|4133.1|4139.1|4133.1|4138|4132|1
1733116880000|2024-12-02 05:21:20|4139|4133|4139|4133|4139|4133|4139|4133|0
1733116890000|2024-12-02 05:21:30|||||||||1
1733116900000|2024-12-02 05:21:40|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|0
1733116930000|2024-12-02 05:22:10|4139.4|4133.4|4140|4134|4140|4134|4139.4|4133.4|4
1733116940000|2024-12-02 05:22:20|4140.5|4134.5|4142|4136|4142.4|4136.4|4140.5|4134.5|3
1733116960000|2024-12-02 05:22:40|4141.6|4135.6|4142.1|4136.1|4142.1|4136.1|4141.6|4135.6|4
1733116980000|2024-12-02 05:23:00|4142.6|4136.6|4142|4136|4142.6|4136.6|4141.6|4135.6|2
1733116990000|2024-12-02 05:23:10|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|1
1733117010000|2024-12-02 05:23:30|4141.8|4135.8|4142.6|4136.6|4142.6|4136.6|4141.8|4135.8|0
1733117030000|2024-12-02 05:23:50|4142.2|4136.2|4142.1|4136.1|4142.2|4136.2|4142.1|4136.1|0
1733117040000|2024-12-02 05:24:00|4142.2|4136.2|4142.6|4136.6|4142.6|4136.6|4142.2|4136.2|1
1733117050000|2024-12-02 05:24:10|4143|4137|4143.5|4137.5|4143.5|4137.5|4143|4137|0
1733117060000|2024-12-02 05:24:20|4143.1|4137.1|4142.5|4136.5|4143.1|4137.1|4142.5|4136.5|1
1733117070000|2024-12-02 05:24:30|4142.6|4136.6|4141.6|4135.6|4142.6|4136.6|4141.6|4135.6|1
1733117090000|2024-12-02 05:24:50|4143|4137|4142.5|4136.5|4143|4137|4142.5|4136.5|2
1733117100000|2024-12-02 05:25:00|4142|4136|4141.6|4135.6|4142|4136|4141.6|4135.6|1
1733117130000|2024-12-02 05:25:30|4141.5|4135.5|4141|4135|4141.5|4135.5|4141|4135|1
1733117140000|2024-12-02 05:25:40|4141.1|4135.1|4141|4135|4141.1|4135.1|4141|4135|0
1733117200000|2024-12-02 05:26:40|4140.5|4134.5|4140.6|4134.6|4140.6|4134.6|4140.5|4134.5|2
1733117220000|2024-12-02 05:27:00|4141|4135|4141|4135|4141|4135|4141|4135|5
1733117240000|2024-12-02 05:27:20|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1733117250000|2024-12-02 05:27:30|4141|4135|4141|4135|4141|4135|4141|4135|0
1733117280000|2024-12-02 05:28:00|4141.6|4135.6|4141.1|4135.1|4141.6|4135.6|4141.1|4135.1|0
1733117290000|2024-12-02 05:28:10|4141|4135|4141|4135|4141|4135|4141|4135|0
1733117310000|2024-12-02 05:28:30|4141.4|4135.4|4141.6|4135.6|4141.6|4135.6|4141.4|4135.4|0
1733117340000|2024-12-02 05:29:00|4141.5|4135.5|4141.6|4135.6|4141.6|4135.6|4141.5|4135.5|0
1733117360000|2024-12-02 05:29:20|4142|4136|4142|4136|4142|4136|4142|4136|0
1733117390000|2024-12-02 05:29:50|4141.6|4135.6|4141|4135|4141.6|4135.6|4141|4135|1
1733117400000|2024-12-02 05:30:00|4141.1|4135.1|4138.1|4132.1|4141.1|4135.1|4137.6|4131.6|8
1733117410000|2024-12-02 05:30:10|4138|4132|4138.1|4132.1|4138.1|4132.1|4138|4132|0
1733117430000|2024-12-02 05:30:30|4137.6|4131.6|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|0
1733117440000|2024-12-02 05:30:40|4137.7|4131.7|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|0
1733117450000|2024-12-02 05:30:50|4139|4133|4139|4133|4139|4133|4139|4133|1
1733117460000|2024-12-02 05:31:00|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|0
1733117470000|2024-12-02 05:31:10|4139.1|4133.1|4139|4133|4139.1|4133.1|4139|4133|0
1733117480000|2024-12-02 05:31:20|4138.6|4132.6|4139.1|4133.1|4139.1|4133.1|4138.6|4132.6|0
1733117510000|2024-12-02 05:31:50|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1733117520000|2024-12-02 05:32:00|4139.1|4133.1|4139.6|4133.6|4139.6|4133.6|4139.1|4133.1|0
1733117550000|2024-12-02 05:32:30|4140|4134|4139.6|4133.6|4140|4134|4139.6|4133.6|0
1733117580000|2024-12-02 05:33:00|4140|4134|4140|4134|4140.6|4134.6|4140|4134|0
1733117590000|2024-12-02 05:33:10|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|0
1733117600000|2024-12-02 05:33:20|4140.6|4134.6|4140.6|4134.6|4141.1|4135.1|4140.5|4134.5|0
1733117620000|2024-12-02 05:33:40|4141|4135|4141.1|4135.1|4141.1|4135.1|4141|4135|0
1733117630000|2024-12-02 05:33:50|4141|4135|4141|4135|4141|4135|4141|4135|0
1733117640000|2024-12-02 05:34:00|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141|4135|0
1733117660000|2024-12-02 05:34:20|4141.2|4135.2|4144.5|4138.5|4144.5|4138.5|4141.2|4135.2|2
1733117670000|2024-12-02 05:34:30|4144.1|4138.1|4144.5|4138.5|4144.5|4138.5|4144|4138|1
1733117680000|2024-12-02 05:34:40|4144.1|4138.1|4144.4|4138.4|4144.5|4138.5|4144|4138|0
1733117690000|2024-12-02 05:34:50|4144.1|4138.1|4144.5|4138.5|4144.5|4138.5|4144.1|4138.1|0
1733117700000|2024-12-02 05:35:00|4144.1|4138.1|4144.4|4138.4|4144.4|4138.4|4144|4138|0
1733117710000|2024-12-02 05:35:10|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1733117720000|2024-12-02 05:35:20|4145|4139|4144.5|4138.5|4145|4139|4144.5|4138.5|0
1733117730000|2024-12-02 05:35:30|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1733117760000|2024-12-02 05:36:00|4145|4139|4146.5|4140.5|4146.5|4140.5|4145|4139|2
1733117790000|2024-12-02 05:36:30|4146.9|4140.9|4146.5|4140.5|4146.9|4140.9|4145.5|4139.5|0
1733117810000|2024-12-02 05:36:50|4147|4141|4146.5|4140.5|4147|4141|4146.5|4140.5|0
1733117820000|2024-12-02 05:37:00|4146.4|4140.4|4146.5|4140.5|4146.5|4140.5|4146.4|4140.4|0
1733117840000|2024-12-02 05:37:20|4146|4140|4146.5|4140.5|4146.5|4140.5|4146|4140|0
1733117850000|2024-12-02 05:37:30|4147|4141|4148|4142|4148|4142|4147|4141|1
1733117860000|2024-12-02 05:37:40|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|1
1733117870000|2024-12-02 05:37:50|||||||||1
1733117880000|2024-12-02 05:38:00|4148|4142|4148|4142|4148|4142|4148|4142|0
1733117890000|2024-12-02 05:38:10|4149.1|4143.1|4148.5|4142.5|4149.1|4143.1|4148|4142|1
1733117910000|2024-12-02 05:38:30|4148.4|4142.4|4148.5|4142.5|4148.5|4142.5|4148.4|4142.4|0
1733117920000|2024-12-02 05:38:40|4148.1|4142.1|4148|4142|4148.1|4142.1|4148|4142|0
1733117930000|2024-12-02 05:38:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733117940000|2024-12-02 05:39:00|4148|4142|4148|4142|4148|4142|4148|4142|0
1733117950000|2024-12-02 05:39:10|4148.4|4142.4|4148.5|4142.5|4148.5|4142.5|4148.4|4142.4|0
1733117970000|2024-12-02 05:39:30|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1733117980000|2024-12-02 05:39:40|4148.6|4142.6|4149|4143|4149|4143|4148.6|4142.6|0
1733117990000|2024-12-02 05:39:50|4150|4144|4147.6|4141.6|4150|4144|4147.6|4141.6|4
1733118000000|2024-12-02 05:40:00|4147|4141|4147|4141|4147|4141|4147|4141|0
1733118010000|2024-12-02 05:40:10|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733118020000|2024-12-02 05:40:20|4147.1|4141.1|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1733118050000|2024-12-02 05:40:50|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|1
1733118060000|2024-12-02 05:41:00|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|2
1733118070000|2024-12-02 05:41:10|4147|4141|4147.1|4141.1|4147.1|4141.1|4147|4141|0
1733118080000|2024-12-02 05:41:20|4147.2|4141.2|4147.6|4141.6|4147.6|4141.6|4147.2|4141.2|0
1733118120000|2024-12-02 05:42:00|4148|4142|4149|4143|4149.1|4143.1|4148|4142|2
1733118140000|2024-12-02 05:42:20|4148.6|4142.6|4148|4142|4148.6|4142.6|4148|4142|1
1733118150000|2024-12-02 05:42:30|4147.6|4141.6|4148|4142|4148|4142|4147.5|4141.5|0
1733118180000|2024-12-02 05:43:00|4148.5|4142.5|4148.6|4142.6|4148.6|4142.6|4148.5|4142.5|0
1733118190000|2024-12-02 05:43:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733118210000|2024-12-02 05:43:30|4148.1|4142.1|4148|4142|4148.1|4142.1|4148|4142|0
1733118230000|2024-12-02 05:43:50|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733118260000|2024-12-02 05:44:20|4147.6|4141.6|4147|4141|4147.6|4141.6|4147|4141|1
1733118270000|2024-12-02 05:44:30|4147.6|4141.6|4146.6|4140.6|4147.6|4141.6|4146.6|4140.6|0
1733118280000|2024-12-02 05:44:40|4147.1|4141.1|4146.7|4140.7|4147.1|4141.1|4146.6|4140.6|0
1733118290000|2024-12-02 05:44:50|4147.1|4141.1|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1733118310000|2024-12-02 05:45:10|4147|4141|4148.1|4142.1|4148.4|4142.4|4147|4141|0
1733118320000|2024-12-02 05:45:20|4148.5|4142.5|4148|4142|4148.5|4142.5|4148|4142|0
1733118330000|2024-12-02 05:45:30|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.5|4141.5|0
1733118340000|2024-12-02 05:45:40|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1733118350000|2024-12-02 05:45:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733118360000|2024-12-02 05:46:00|4148|4142|4148.6|4142.6|4148.6|4142.6|4148|4142|1
1733118370000|2024-12-02 05:46:10|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|2
1733118380000|2024-12-02 05:46:20|4149|4143|4148.6|4142.6|4149|4143|4148.6|4142.6|0
1733118400000|2024-12-02 05:46:40|4149|4143|4149.1|4143.1|4149.1|4143.1|4149|4143|0
1733118410000|2024-12-02 05:46:50|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148|4142|0
1733118420000|2024-12-02 05:47:00|4149|4143|4149|4143|4149|4143|4149|4143|0
1733118440000|2024-12-02 05:47:20|4148.6|4142.6|4149|4143|4149.1|4143.1|4148.6|4142.6|0
1733118450000|2024-12-02 05:47:30|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733118480000|2024-12-02 05:48:00|4148.6|4142.6|4149|4143|4150|4144|4148.6|4142.6|3
1733118490000|2024-12-02 05:48:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1733118500000|2024-12-02 05:48:20|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148|4142|0
1733118530000|2024-12-02 05:48:50|4148|4142|4148|4142|4148|4142|4148|4142|0
1733118540000|2024-12-02 05:49:00|4150.6|4144.6|4154.1|4148.1|4154.1|4148.1|4150.6|4144.6|7
1733118550000|2024-12-02 05:49:10|4154.2|4148.2|4152.6|4146.6|4154.8|4148.8|4152.6|4146.6|57
1733118570000|2024-12-02 05:49:30|4152.2|4146.2|4152.1|4146.1|4152.2|4146.2|4152|4146|0
1733118580000|2024-12-02 05:49:40|4152|4146|4152|4146|4152|4146|4152|4146|0
1733118600000|2024-12-02 05:50:00|4151.6|4145.6|4152|4146|4152|4146|4151.6|4145.6|1
1733118610000|2024-12-02 05:50:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1733118620000|2024-12-02 05:50:20|4151|4145|4151.6|4145.6|4152|4146|4151|4145|5
1733118630000|2024-12-02 05:50:30|4152|4146|4153.5|4147.5|4154.8|4148.8|4152|4146|7
1733118640000|2024-12-02 05:50:40|4153.6|4147.6|4154.6|4148.6|4154.6|4148.6|4153.6|4147.6|1
1733118650000|2024-12-02 05:50:50|4155|4149|4155|4149|4155|4149|4155|4149|0
1733118660000|2024-12-02 05:51:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1733118670000|2024-12-02 05:51:10|4154.2|4148.2|4154.6|4148.6|4154.6|4148.6|4154.2|4148.2|0
1733118700000|2024-12-02 05:51:40|4155|4149|4154.5|4148.5|4155|4149|4154.5|4148.5|2
1733118710000|2024-12-02 05:51:50|4154.1|4148.1|4154|4148|4154.5|4148.5|4153.6|4147.6|2
1733118720000|2024-12-02 05:52:00|4153.6|4147.6|4154|4148|4154|4148|4153.5|4147.5|1
1733118740000|2024-12-02 05:52:20|4153.5|4147.5|4154|4148|4154|4148|4153.5|4147.5|3
1733118750000|2024-12-02 05:52:30|4154.1|4148.1|4156|4150|4156|4150|4154.1|4148.1|2
1733118760000|2024-12-02 05:52:40|4156.1|4150.1|4156|4150|4156.6|4150.6|4156|4150|1
1733118770000|2024-12-02 05:52:50|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4
1733118780000|2024-12-02 05:53:00|4155|4149|4156|4150|4156|4150|4155|4149|2
1733118800000|2024-12-02 05:53:20|4156.1|4150.1|4156|4150|4156.1|4150.1|4156|4150|0
1733118810000|2024-12-02 05:53:30|4156.1|4150.1|4155.6|4149.6|4156.1|4150.1|4155.5|4149.5|2
1733118820000|2024-12-02 05:53:40|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1733118830000|2024-12-02 05:53:50|4155.1|4149.1|4155.1|4149.1|4155.5|4149.5|4155.1|4149.1|0
1733118840000|2024-12-02 05:54:00|4155|4149|4153.6|4147.6|4155|4149|4153.6|4147.6|1
1733118850000|2024-12-02 05:54:10|4154|4148|4154.1|4148.1|4154.1|4148.1|4154|4148|0
1733118860000|2024-12-02 05:54:20|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1733118870000|2024-12-02 05:54:30|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1733118890000|2024-12-02 05:54:50|4153.4|4147.4|4153.5|4147.5|4153.5|4147.5|4153.4|4147.4|0
1733118900000|2024-12-02 05:55:00|4153.1|4147.1|4154|4148|4154.4|4148.4|4153|4147|3
1733118910000|2024-12-02 05:55:10|4154.4|4148.4|4154.5|4148.5|4154.5|4148.5|4154.4|4148.4|0
1733118920000|2024-12-02 05:55:20|4154.4|4148.4|4154.4|4148.4|4154.5|4148.5|4154.4|4148.4|0
1733118930000|2024-12-02 05:55:30|4154|4148|4154|4148|4154|4148|4154|4148|0
1733118940000|2024-12-02 05:55:40|4153|4147|4153|4147|4153|4147|4153|4147|3
1733118950000|2024-12-02 05:55:50|4152|4146|4151.6|4145.6|4152|4146|4151.6|4145.6|1
1733118960000|2024-12-02 05:56:00|4152|4146|4152|4146|4152|4146|4152|4146|0
1733118980000|2024-12-02 05:56:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|2
1733118990000|2024-12-02 05:56:30|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1733119000000|2024-12-02 05:56:40|4151.5|4145.5|4150.6|4144.6|4151.5|4145.5|4150.6|4144.6|0
1733119020000|2024-12-02 05:57:00|||||||||1
1733119030000|2024-12-02 05:57:10|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1733119040000|2024-12-02 05:57:20|4150.6|4144.6|4150|4144|4150.6|4144.6|4150|4144|0
1733119050000|2024-12-02 05:57:30|4151.4|4145.4|4150.2|4144.2|4151.4|4145.4|4150.2|4144.2|2
1733119060000|2024-12-02 05:57:40|4150|4144|4148.7|4142.7|4150.5|4144.5|4148.7|4142.7|1
1733119070000|2024-12-02 05:57:50|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733119090000|2024-12-02 05:58:10|4148.4|4142.4|4147.6|4141.6|4148.4|4142.4|4147.6|4141.6|0
1733119100000|2024-12-02 05:58:20|4148|4142|4148.6|4142.6|4148.6|4142.6|4148|4142|0
1733119120000|2024-12-02 05:58:40|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733119130000|2024-12-02 05:58:50|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1733119140000|2024-12-02 05:59:00|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733119150000|2024-12-02 05:59:10|4147.4|4141.4|4147.5|4141.5|4147.5|4141.5|4147|4141|0
1733119180000|2024-12-02 05:59:40|4147|4141|4147|4141|4147|4141|4147|4141|0
1733119190000|2024-12-02 05:59:50|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733119200000|2024-12-02 06:00:00|4146.5|4140.5|4146|4140|4146.5|4140.5|4146|4140|1
1733119210000|2024-12-02 06:00:10|4146.5|4140.5|4146|4140|4146.5|4140.5|4146|4140|0
1733119220000|2024-12-02 06:00:20|4146.6|4140.6|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1733119230000|2024-12-02 06:00:30|4146.7|4140.7|4147.6|4141.6|4147.6|4141.6|4146.7|4140.7|1
1733119240000|2024-12-02 06:00:40|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1733119250000|2024-12-02 06:00:50|4148|4142|4148|4142|4148.1|4142.1|4148|4142|0
1733119260000|2024-12-02 06:01:00|4147|4141|4147.5|4141.5|4147.5|4141.5|4147|4141|1
1733119270000|2024-12-02 06:01:10|4147.1|4141.1|4147|4141|4147.5|4141.5|4147|4141|0
1733119320000|2024-12-02 06:02:00|4148|4142|4148|4142|4148|4142|4148|4142|1
1733119340000|2024-12-02 06:02:20|4148.6|4142.6|4149.6|4143.6|4149.6|4143.6|4148.6|4142.6|7
1733119350000|2024-12-02 06:02:30|4149.2|4143.2|4149|4143|4149.2|4143.2|4149|4143|0
1733119370000|2024-12-02 06:02:50|4149.1|4143.1|4150.6|4144.6|4150.6|4144.6|4149.1|4143.1|1
1733119380000|2024-12-02 06:03:00|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733119390000|2024-12-02 06:03:10|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|1
1733119400000|2024-12-02 06:03:20|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|0
1733119410000|2024-12-02 06:03:30|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733119430000|2024-12-02 06:03:50|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|1
1733119440000|2024-12-02 06:04:00|4149.1|4143.1|4148.6|4142.6|4149.1|4143.1|4148.6|4142.6|0
1733119490000|2024-12-02 06:04:50|4149.1|4143.1|4148.6|4142.6|4149.1|4143.1|4148.6|4142.6|0
1733119540000|2024-12-02 06:05:40|4148.1|4142.1|4147.6|4141.6|4148.1|4142.1|4147.6|4141.6|0
1733119570000|2024-12-02 06:06:10|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1733119580000|2024-12-02 06:06:20|4147.5|4141.5|4147.6|4141.6|4147.6|4141.6|4147.5|4141.5|0
1733119590000|2024-12-02 06:06:30|4147.2|4141.2|4147.1|4141.1|4147.2|4141.2|4147.1|4141.1|0
1733119600000|2024-12-02 06:06:40|4147.5|4141.5|4147.6|4141.6|4147.6|4141.6|4147.5|4141.5|2
1733119640000|2024-12-02 06:07:20|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1733119650000|2024-12-02 06:07:30|4146.7|4140.7|4147.1|4141.1|4147.1|4141.1|4146.7|4140.7|0
1733119670000|2024-12-02 06:07:50|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1733119680000|2024-12-02 06:08:00|4146.6|4140.6|4146.5|4140.5|4146.6|4140.6|4146.1|4140.1|0
1733119690000|2024-12-02 06:08:10|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733119700000|2024-12-02 06:08:20|4146.7|4140.7|4147.5|4141.5|4147.5|4141.5|4146.7|4140.7|0
1733119710000|2024-12-02 06:08:30|4147.6|4141.6|4148|4142|4148|4142|4147.1|4141.1|0
1733119720000|2024-12-02 06:08:40|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|0
1733119730000|2024-12-02 06:08:50|4148.1|4142.1|4148.7|4142.7|4148.7|4142.7|4148.1|4142.1|1
1733119740000|2024-12-02 06:09:00|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733119750000|2024-12-02 06:09:10|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|0
1733119770000|2024-12-02 06:09:30|4147.1|4141.1|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|0
1733119780000|2024-12-02 06:09:40|4147.7|4141.7|4147.1|4141.1|4147.7|4141.7|4147.1|4141.1|0
1733119790000|2024-12-02 06:09:50|4147.5|4141.5|4148.6|4142.6|4148.6|4142.6|4147.5|4141.5|1
1733119800000|2024-12-02 06:10:00|4148.7|4142.7|4149.1|4143.1|4149.1|4143.1|4148.6|4142.6|1
1733119810000|2024-12-02 06:10:10|4149.5|4143.5|4151.6|4145.6|4151.6|4145.6|4149.5|4143.5|6
1733119820000|2024-12-02 06:10:20|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|1
1733119840000|2024-12-02 06:10:40|4152.1|4146.1|4152.2|4146.2|4152.7|4146.7|4152.1|4146.1|1
1733119850000|2024-12-02 06:10:50|4152.1|4146.1|4150.7|4144.7|4152.1|4146.1|4150.7|4144.7|4
1733119870000|2024-12-02 06:11:10|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1733119880000|2024-12-02 06:11:20|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|0
1733119900000|2024-12-02 06:11:40|4151.2|4145.2|4151.6|4145.6|4151.6|4145.6|4151.2|4145.2|0
1733119910000|2024-12-02 06:11:50|4151.5|4145.5|4151.1|4145.1|4151.5|4145.5|4151.1|4145.1|0
1733119920000|2024-12-02 06:12:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|1
1733119940000|2024-12-02 06:12:20|4150.2|4144.2|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|0
1733119950000|2024-12-02 06:12:30|4150.2|4144.2|4150.1|4144.1|4150.2|4144.2|4149.7|4143.7|0
1733119980000|2024-12-02 06:13:00|4150.5|4144.5|4151.1|4145.1|4151.1|4145.1|4150.5|4144.5|1
1733119990000|2024-12-02 06:13:10|4151.6|4145.6|4150.7|4144.7|4151.6|4145.6|4150.7|4144.7|0
1733120000000|2024-12-02 06:13:20|4151.1|4145.1|4151.2|4145.2|4151.6|4145.6|4150.7|4144.7|0
1733120010000|2024-12-02 06:13:30|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4149.7|4143.7|2
1733120050000|2024-12-02 06:14:10|4151.2|4145.2|4151.1|4145.1|4151.2|4145.2|4151.1|4145.1|0
1733120070000|2024-12-02 06:14:30|4151.2|4145.2|4153.6|4147.6|4154.6|4148.6|4151.2|4145.2|5
1733120080000|2024-12-02 06:14:40|4153.7|4147.7|4154.2|4148.2|4154.6|4148.6|4153.7|4147.7|5
1733120090000|2024-12-02 06:14:50|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|0
1733120100000|2024-12-02 06:15:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1733120110000|2024-12-02 06:15:10|4153.8|4147.8|4154.2|4148.2|4154.6|4148.6|4153.8|4147.8|0
1733120130000|2024-12-02 06:15:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.2|4148.2|0
1733120150000|2024-12-02 06:15:50|4154.2|4148.2|4153.6|4147.6|4154.2|4148.2|4153.6|4147.6|0
1733120160000|2024-12-02 06:16:00|||||||||1
1733120170000|2024-12-02 06:16:10|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1733120200000|2024-12-02 06:16:40|4153.7|4147.7|4153.6|4147.6|4153.7|4147.7|4153.6|4147.6|0
1733120210000|2024-12-02 06:16:50|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1733120220000|2024-12-02 06:17:00|4152.2|4146.2|4152.1|4146.1|4152.2|4146.2|4152.1|4146.1|0
1733120250000|2024-12-02 06:17:30|4151.7|4145.7|4151.6|4145.6|4151.7|4145.7|4151.6|4145.6|1
1733120260000|2024-12-02 06:17:40|4151.2|4145.2|4151.1|4145.1|4151.2|4145.2|4151.1|4145.1|0
1733120270000|2024-12-02 06:17:50|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1733120290000|2024-12-02 06:18:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1733120300000|2024-12-02 06:18:20|4152.2|4146.2|4151.6|4145.6|4152.2|4146.2|4151.6|4145.6|2
1733120320000|2024-12-02 06:18:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|5
1733120330000|2024-12-02 06:18:50|4152.6|4146.6|4151.6|4145.6|4152.6|4146.6|4151.6|4145.6|0
1733120340000|2024-12-02 06:19:00|4152|4146|4153.1|4147.1|4153.1|4147.1|4152|4146|4
1733120350000|2024-12-02 06:19:10|4153.2|4147.2|4154.6|4148.6|4154.6|4148.6|4153.2|4147.2|5
1733120360000|2024-12-02 06:19:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154|4148|1
1733120370000|2024-12-02 06:19:30|4154.1|4148.1|4155.6|4149.6|4155.6|4149.6|4154.1|4148.1|6
1733120380000|2024-12-02 06:19:40|4154.6|4148.6|4155.6|4149.6|4155.6|4149.6|4154.6|4148.6|7
1733120390000|2024-12-02 06:19:50|4156|4150|4156.6|4150.6|4157|4151|4156|4150|6
1733120400000|2024-12-02 06:20:00|4156.2|4150.2|4156.1|4150.1|4156.2|4150.2|4155.6|4149.6|4
1733120410000|2024-12-02 06:20:10|4155.7|4149.7|4156.5|4150.5|4156.5|4150.5|4155.6|4149.6|5
1733120420000|2024-12-02 06:20:20|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1733120430000|2024-12-02 06:20:30|4156.5|4150.5|4157.6|4151.6|4157.6|4151.6|4156.5|4150.5|3
1733120440000|2024-12-02 06:20:40|4158.6|4152.6|4159.6|4153.6|4159.6|4153.6|4158.6|4152.6|3
1733120450000|2024-12-02 06:20:50|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|1
1733120460000|2024-12-02 06:21:00|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.2|4153.2|3
1733120470000|2024-12-02 06:21:10|4160|4154|4160.1|4154.1|4160.1|4154.1|4160|4154|4
1733120480000|2024-12-02 06:21:20|4160|4154|4160|4154|4160|4154|4160|4154|0
1733120490000|2024-12-02 06:21:30|4160.1|4154.1|4160.5|4154.5|4160.5|4154.5|4160.1|4154.1|4
1733120500000|2024-12-02 06:21:40|4162.6|4156.6|4162.1|4156.1|4162.6|4156.6|4162.1|4156.1|6
1733120510000|2024-12-02 06:21:50|4161.7|4155.7|4159.2|4153.2|4161.7|4155.7|4159.2|4153.2|1
1733120520000|2024-12-02 06:22:00|4158.7|4152.7|4158.1|4152.1|4164.1|4158.1|4158.1|4152.1|44
1733120530000|2024-12-02 06:22:10|4158.2|4152.2|4159.1|4153.1|4159.1|4153.1|4158.1|4152.1|4
1733120540000|2024-12-02 06:22:20|4162.6|4156.6|4162.5|4156.5|4162.6|4156.6|4162.1|4156.1|8
1733120550000|2024-12-02 06:22:30|4162.1|4156.1|4163.5|4157.5|4163.6|4157.6|4162.1|4156.1|6
1733120560000|2024-12-02 06:22:40|4163.4|4157.4|4164.4|4158.4|4164.4|4158.4|4163.4|4157.4|6
1733120570000|2024-12-02 06:22:50|4164|4158|4163.5|4157.5|4164|4158|4163.5|4157.5|0
1733120580000|2024-12-02 06:23:00|4164|4158|4164.4|4158.4|4164.9|4158.9|4164|4158|2
1733120590000|2024-12-02 06:23:10|4164.5|4158.5|4165.3|4159.3|4165.3|4159.3|4164.5|4158.5|8
1733120600000|2024-12-02 06:23:20|4164.9|4158.9|4164|4158|4164.9|4158.9|4163.9|4157.9|0
1733120610000|2024-12-02 06:23:30|4164.4|4158.4|4165.5|4159.5|4166.4|4160.4|4164.4|4158.4|3
1733120620000|2024-12-02 06:23:40|4165.4|4159.4|4165|4159|4165.5|4159.5|4165|4159|2
1733120630000|2024-12-02 06:23:50|4164.6|4158.6|4163.5|4157.5|4164.6|4158.6|4163.5|4157.5|0
1733120640000|2024-12-02 06:24:00|4163.4|4157.4|4161.9|4155.9|4163.4|4157.4|4161.4|4155.4|7
1733120650000|2024-12-02 06:24:10|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|0
1733120660000|2024-12-02 06:24:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1733120670000|2024-12-02 06:24:30|4162|4156|4161.5|4155.5|4162|4156|4161.5|4155.5|1
1733120700000|2024-12-02 06:25:00|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1733120710000|2024-12-02 06:25:10|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1733120740000|2024-12-02 06:25:40|||||||||2
1733120750000|2024-12-02 06:25:50|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|2
1733120770000|2024-12-02 06:26:10|4158.5|4152.5|4157.6|4151.6|4158.5|4152.5|4157.6|4151.6|0
1733120800000|2024-12-02 06:26:40|4157.7|4151.7|4158.1|4152.1|4158.1|4152.1|4157.7|4151.7|0
1733120810000|2024-12-02 06:26:50|4157.6|4151.6|4159.1|4153.1|4160.5|4154.5|4157.6|4151.6|5
1733120830000|2024-12-02 06:27:10|4160.1|4154.1|4159.1|4153.1|4160.1|4154.1|4159.1|4153.1|1
1733120840000|2024-12-02 06:27:20|4158.5|4152.5|4158.1|4152.1|4158.6|4152.6|4158.1|4152.1|2
1733120880000|2024-12-02 06:28:00|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1733120890000|2024-12-02 06:28:10|4157.5|4151.5|4157.1|4151.1|4157.5|4151.5|4157.1|4151.1|0
1733120910000|2024-12-02 06:28:30|4158.1|4152.1|4160.1|4154.1|4160.1|4154.1|4158.1|4152.1|6
1733120920000|2024-12-02 06:28:40|4160.5|4154.5|4159.6|4153.6|4160.5|4154.5|4159.2|4153.2|2
1733120930000|2024-12-02 06:28:50|4159.5|4153.5|4159.1|4153.1|4159.5|4153.5|4159.1|4153.1|0
1733120940000|2024-12-02 06:29:00|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4157.6|4151.6|2
1733120960000|2024-12-02 06:29:20|4158.7|4152.7|4158.6|4152.6|4158.7|4152.7|4158.6|4152.6|2
1733120970000|2024-12-02 06:29:30|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|1
1733120980000|2024-12-02 06:29:40|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1733120990000|2024-12-02 06:29:50|4158.5|4152.5|4158.6|4152.6|4158.6|4152.6|4158.5|4152.5|0
1733121000000|2024-12-02 06:30:00|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1733121010000|2024-12-02 06:30:10|4160.1|4154.1|4161.7|4155.7|4162.6|4156.6|4160.1|4154.1|1
1733121020000|2024-12-02 06:30:20|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4161.7|4155.7|0
1733121030000|2024-12-02 06:30:30|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.5|4156.5|0
1733121040000|2024-12-02 06:30:40|4162.2|4156.2|4160.1|4154.1|4162.2|4156.2|4160.1|4154.1|0
1733121050000|2024-12-02 06:30:50|4160.6|4154.6|4160.1|4154.1|4160.6|4154.6|4159.6|4153.6|0
1733121060000|2024-12-02 06:31:00|4160|4154|4158.6|4152.6|4160|4154|4158.5|4152.5|1
1733121070000|2024-12-02 06:31:10|4158.7|4152.7|4159.1|4153.1|4159.1|4153.1|4158.7|4152.7|0
1733121080000|2024-12-02 06:31:20|4159|4153|4157.6|4151.6|4159|4153|4157.6|4151.6|6
1733121090000|2024-12-02 06:31:30|4157.7|4151.7|4159.1|4153.1|4159.6|4153.6|4157.7|4151.7|1
1733121100000|2024-12-02 06:31:40|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|1
1733121110000|2024-12-02 06:31:50|4158.2|4152.2|4158.5|4152.5|4158.5|4152.5|4158.1|4152.1|0
1733121120000|2024-12-02 06:32:00|4158.1|4152.1|4158.6|4152.6|4158.6|4152.6|4157.6|4151.6|2
1733121140000|2024-12-02 06:32:20|4159|4153|4160.1|4154.1|4160.1|4154.1|4159|4153|0
1733121160000|2024-12-02 06:32:40|4160.6|4154.6|4160|4154|4160.6|4154.6|4159.6|4153.6|1
1733121180000|2024-12-02 06:33:00|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|0
1733121190000|2024-12-02 06:33:10|4161.1|4155.1|4162.1|4156.1|4162.1|4156.1|4161.1|4155.1|2
1733121200000|2024-12-02 06:33:20|4162|4156|4161.6|4155.6|4162|4156|4161.6|4155.6|1
1733121210000|2024-12-02 06:33:30|4161.2|4155.2|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|0
1733121220000|2024-12-02 06:33:40|4161.2|4155.2|4161.1|4155.1|4161.6|4155.6|4160.7|4154.7|0
1733121230000|2024-12-02 06:33:50|4160.7|4154.7|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|0
1733121240000|2024-12-02 06:34:00|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|0
1733121250000|2024-12-02 06:34:10|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|0
1733121260000|2024-12-02 06:34:20|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|0
1733121270000|2024-12-02 06:34:30|4161.1|4155.1|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|0
1733121280000|2024-12-02 06:34:40|4161.2|4155.2|4160.6|4154.6|4161.2|4155.2|4160.6|4154.6|1
1733121290000|2024-12-02 06:34:50|4159.7|4153.7|4160.1|4154.1|4160.5|4154.5|4159.6|4153.6|0
1733121300000|2024-12-02 06:35:00|4160.5|4154.5|4160.6|4154.6|4160.6|4154.6|4160.5|4154.5|0
1733121310000|2024-12-02 06:35:10|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|1
1733121320000|2024-12-02 06:35:20|4160.7|4154.7|4160.6|4154.6|4160.7|4154.7|4160.6|4154.6|0
1733121340000|2024-12-02 06:35:40|4160.5|4154.5|4159.7|4153.7|4160.5|4154.5|4159.6|4153.6|0
1733121350000|2024-12-02 06:35:50|4159.6|4153.6|4161.1|4155.1|4161.1|4155.1|4159.6|4153.6|1
1733121360000|2024-12-02 06:36:00|4161.5|4155.5|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|0
1733121370000|2024-12-02 06:36:10|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1733121380000|2024-12-02 06:36:20|4161.1|4155.1|4160.6|4154.6|4161.7|4155.7|4160.6|4154.6|0
1733121390000|2024-12-02 06:36:30|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.5|4155.5|0
1733121400000|2024-12-02 06:36:40|4161.2|4155.2|4161.5|4155.5|4161.6|4155.6|4160.7|4154.7|0
1733121410000|2024-12-02 06:36:50|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1733121420000|2024-12-02 06:37:00|4160.6|4154.6|4160.5|4154.5|4160.6|4154.6|4159.7|4153.7|0
1733121430000|2024-12-02 06:37:10|4160.1|4154.1|4161.5|4155.5|4161.6|4155.6|4160.1|4154.1|0
1733121440000|2024-12-02 06:37:20|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1733121450000|2024-12-02 06:37:30|4161.5|4155.5|4161.6|4155.6|4161.6|4155.6|4161.5|4155.5|0
1733121460000|2024-12-02 06:37:40|4161.7|4155.7|4162.1|4156.1|4162.1|4156.1|4161.7|4155.7|0
1733121480000|2024-12-02 06:38:00|4161.7|4155.7|4160.7|4154.7|4161.7|4155.7|4160.7|4154.7|0
1733121490000|2024-12-02 06:38:10|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1733121510000|2024-12-02 06:38:30|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4160.7|4154.7|0
1733121540000|2024-12-02 06:39:00|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|3
1733121550000|2024-12-02 06:39:10|4163.5|4157.5|4163.2|4157.2|4163.5|4157.5|4162.6|4156.6|2
1733121560000|2024-12-02 06:39:20|4163.6|4157.6|4163.7|4157.7|4163.7|4157.7|4163.6|4157.6|0
1733121570000|2024-12-02 06:39:30|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1733121580000|2024-12-02 06:39:40|4163.7|4157.7|4163.6|4157.6|4163.7|4157.7|4163.6|4157.6|0
1733121590000|2024-12-02 06:39:50|4162.8|4156.8|4162.7|4156.7|4162.8|4156.8|4162.7|4156.7|0
1733121600000|2024-12-02 06:40:00|4163.1|4157.1|4164.5|4158.5|4164.5|4158.5|4163.1|4157.1|2
1733121610000|2024-12-02 06:40:10|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|0
1733121620000|2024-12-02 06:40:20|4164.7|4158.7|4164.6|4158.6|4164.7|4158.7|4164.6|4158.6|2
1733121630000|2024-12-02 06:40:30|4164.5|4158.5|4164.2|4158.2|4164.5|4158.5|4163.7|4157.7|0
1733121650000|2024-12-02 06:40:50|4163.7|4157.7|4164.1|4158.1|4164.1|4158.1|4163.7|4157.7|0
1733121660000|2024-12-02 06:41:00|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1733121670000|2024-12-02 06:41:10|4164.2|4158.2|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|0
1733121680000|2024-12-02 06:41:20|4165.1|4159.1|4167.7|4161.7|4167.7|4161.7|4165.1|4159.1|6
1733121690000|2024-12-02 06:41:30|4168.6|4162.6|4169.1|4163.1|4169.5|4163.5|4168.4|4162.4|16
1733121700000|2024-12-02 06:41:40|4168.6|4162.6|4168.5|4162.5|4168.6|4162.6|4168.5|4162.5|2
1733121710000|2024-12-02 06:41:50|4168.6|4162.6|4170.1|4164.1|4170.1|4164.1|4168.6|4162.6|2
1733121720000|2024-12-02 06:42:00|4170|4164|4170.6|4164.6|4170.6|4164.6|4169.6|4163.6|2
1733121730000|2024-12-02 06:42:10|4171.1|4165.1|4171.6|4165.6|4172.1|4166.1|4171.1|4165.1|5
1733121750000|2024-12-02 06:42:30|4171.4|4165.4|4170.6|4164.6|4171.4|4165.4|4170.6|4164.6|1
1733121760000|2024-12-02 06:42:40|||||||||1
1733121780000|2024-12-02 06:43:00|4169.6|4163.6|4169.6|4163.6|4170.2|4164.2|4169.6|4163.6|2
1733121790000|2024-12-02 06:43:10|4170|4164|4171.5|4165.5|4171.6|4165.6|4170|4164|0
1733121800000|2024-12-02 06:43:20|4171.6|4165.6|4170.6|4164.6|4171.6|4165.6|4170.6|4164.6|0
1733121810000|2024-12-02 06:43:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1733121820000|2024-12-02 06:43:40|4171.6|4165.6|4171.7|4165.7|4171.7|4165.7|4171.6|4165.6|1
1733121830000|2024-12-02 06:43:50|4171.6|4165.6|4172.6|4166.6|4173|4167|4171.6|4165.6|3
1733121840000|2024-12-02 06:44:00|4172.7|4166.7|4175.5|4169.5|4176|4170|4172.7|4166.7|12
1733121850000|2024-12-02 06:44:10|4176|4170|4175.5|4169.5|4176|4170|4174.5|4168.5|2
1733121860000|2024-12-02 06:44:20|4174.6|4168.6|4174.7|4168.7|4175.5|4169.5|4174.5|4168.5|2
1733121870000|2024-12-02 06:44:30|4174.6|4168.6|4174.7|4168.7|4174.9|4168.9|4174.1|4168.1|0
1733121880000|2024-12-02 06:44:40|4175.4|4169.4|4175.1|4169.1|4175.9|4169.9|4175.1|4169.1|2
1733121890000|2024-12-02 06:44:50|4175.5|4169.5|4175.1|4169.1|4175.5|4169.5|4175.1|4169.1|1
1733121900000|2024-12-02 06:45:00|4174.7|4168.7|4175.1|4169.1|4177.1|4171.1|4174.7|4168.7|11
1733121910000|2024-12-02 06:45:10|4174.7|4168.7|4175.1|4169.1|4175.1|4169.1|4174.2|4168.2|1
1733121920000|2024-12-02 06:45:20|4174.7|4168.7|4175.7|4169.7|4175.7|4169.7|4174.7|4168.7|1
1733121930000|2024-12-02 06:45:30|4175.1|4169.1|4175.6|4169.6|4175.7|4169.7|4175.1|4169.1|0
1733121940000|2024-12-02 06:45:40|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|0
1733121950000|2024-12-02 06:45:50|4174.6|4168.6|4174.6|4168.6|4174.7|4168.7|4174.6|4168.6|0
1733121960000|2024-12-02 06:46:00|4174.7|4168.7|4174.1|4168.1|4174.7|4168.7|4174.1|4168.1|0
1733121970000|2024-12-02 06:46:10|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.1|4168.1|0
1733121980000|2024-12-02 06:46:20|4174.1|4168.1|4173.7|4167.7|4174.5|4168.5|4173.7|4167.7|0
1733122010000|2024-12-02 06:46:50|4174.1|4168.1|4173.6|4167.6|4174.1|4168.1|4173.6|4167.6|0
1733122020000|2024-12-02 06:47:00|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|0
1733122030000|2024-12-02 06:47:10|4173.1|4167.1|4172.7|4166.7|4173.1|4167.1|4172.7|4166.7|0
1733122040000|2024-12-02 06:47:20|||||||||2
1733122050000|2024-12-02 06:47:30|4172.3|4166.3|4172.1|4166.1|4172.3|4166.3|4172.1|4166.1|0
1733122060000|2024-12-02 06:47:40|4172.5|4166.5|4172.1|4166.1|4172.7|4166.7|4172.1|4166.1|3
1733122080000|2024-12-02 06:48:00|4171.6|4165.6|4171.6|4165.6|4172.1|4166.1|4171.1|4165.1|12
1733122090000|2024-12-02 06:48:10|4171.5|4165.5|4173.1|4167.1|4173.5|4167.5|4171.5|4165.5|9
1733122100000|2024-12-02 06:48:20|4172.6|4166.6|4173.5|4167.5|4173.5|4167.5|4172.6|4166.6|3
1733122110000|2024-12-02 06:48:30|4173.6|4167.6|4174.1|4168.1|4174.6|4168.6|4173.6|4167.6|6
1733122120000|2024-12-02 06:48:40|4174|4168|4174.5|4168.5|4174.5|4168.5|4173.9|4167.9|5
1733122130000|2024-12-02 06:48:50|4175.1|4169.1|4176.1|4170.1|4176.1|4170.1|4175.1|4169.1|4
1733122140000|2024-12-02 06:49:00|4175.7|4169.7|4176.1|4170.1|4176.1|4170.1|4175.7|4169.7|3
1733122150000|2024-12-02 06:49:10|4176.6|4170.6|4176.5|4170.5|4177.1|4171.1|4176.5|4170.5|1
1733122160000|2024-12-02 06:49:20|4176.6|4170.6|4176.7|4170.7|4176.7|4170.7|4176.6|4170.6|0
1733122180000|2024-12-02 06:49:40|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4175.7|4169.7|4
1733122190000|2024-12-02 06:49:50|4176|4170|4176.1|4170.1|4176.1|4170.1|4176|4170|0
1733122200000|2024-12-02 06:50:00|4175.9|4169.9|4176.1|4170.1|4176.1|4170.1|4175.1|4169.1|9
1733122210000|2024-12-02 06:50:10|||||||||1
1733122220000|2024-12-02 06:50:20|4176|4170|4176|4170|4176|4170|4175.9|4169.9|8
1733122230000|2024-12-02 06:50:30|4176.1|4170.1|4175.9|4169.9|4176.1|4170.1|4175.7|4169.7|7
1733122240000|2024-12-02 06:50:40|4176|4170|4176.1|4170.1|4176.1|4170.1|4176|4170|10
1733122250000|2024-12-02 06:50:50|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4176.5|4170.5|3
1733122260000|2024-12-02 06:51:00|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|3
1733122270000|2024-12-02 06:51:10|4177.5|4171.5|4177.7|4171.7|4178|4172|4177.5|4171.5|1
1733122280000|2024-12-02 06:51:20|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|3
1733122290000|2024-12-02 06:51:30|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|1
1733122300000|2024-12-02 06:51:40|4177.5|4171.5|4177.7|4171.7|4178.1|4172.1|4177.5|4171.5|4
1733122310000|2024-12-02 06:51:50|4178.1|4172.1|4177.6|4171.6|4178.1|4172.1|4177.6|4171.6|1
1733122320000|2024-12-02 06:52:00|4179|4173|4180.6|4174.6|4180.6|4174.6|4179|4173|19
1733122330000|2024-12-02 06:52:10|4180.5|4174.5|4180.7|4174.7|4180.7|4174.7|4180.5|4174.5|0
1733122340000|2024-12-02 06:52:20|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1733122350000|2024-12-02 06:52:30|4180.2|4174.2|4179.5|4173.5|4180.2|4174.2|4179.5|4173.5|3
1733122360000|2024-12-02 06:52:40|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179|4173|1
1733122370000|2024-12-02 06:52:50|||||||||3
1733122380000|2024-12-02 06:53:00|||||||||3
1733122390000|2024-12-02 06:53:10|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|2
1733122400000|2024-12-02 06:53:20|4179|4173|4179|4173|4179|4173|4178.9|4172.9|2
1733122410000|2024-12-02 06:53:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1733122420000|2024-12-02 06:53:40|4180|4174|4180.1|4174.1|4180.1|4174.1|4179.5|4173.5|4
1733122440000|2024-12-02 06:54:00|4179.6|4173.6|4177.1|4171.1|4179.6|4173.6|4177.1|4171.1|9
1733122450000|2024-12-02 06:54:10|4176.7|4170.7|4176.2|4170.2|4177.1|4171.1|4176.2|4170.2|5
1733122460000|2024-12-02 06:54:20|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4
1733122470000|2024-12-02 06:54:30|||||||||1
1733122480000|2024-12-02 06:54:40|||||||||1
1733122490000|2024-12-02 06:54:50|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|1
1733122500000|2024-12-02 06:55:00|4177.1|4171.1|4177.6|4171.6|4177.7|4171.7|4176.7|4170.7|2
1733122510000|2024-12-02 06:55:10|4177.5|4171.5|4177.5|4171.5|4177.6|4171.6|4177.5|4171.5|0
1733122520000|2024-12-02 06:55:20|4177.1|4171.1|4177.6|4171.6|4177.7|4171.7|4177.1|4171.1|0
1733122530000|2024-12-02 06:55:30|4177.2|4171.2|4174.1|4168.1|4177.2|4171.2|4174.1|4168.1|6
1733122540000|2024-12-02 06:55:40|4174|4168|4174.1|4168.1|4174.5|4168.5|4173.7|4167.7|7
1733122550000|2024-12-02 06:55:50|4173.7|4167.7|4174.1|4168.1|4174.1|4168.1|4173.7|4167.7|1
1733122560000|2024-12-02 06:56:00|4173.6|4167.6|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|2
1733122570000|2024-12-02 06:56:10|4174.5|4168.5|4174.6|4168.6|4175.1|4169.1|4174.5|4168.5|0
1733122580000|2024-12-02 06:56:20|4174.7|4168.7|4174.5|4168.5|4174.7|4168.7|4174.5|4168.5|0
1733122590000|2024-12-02 06:56:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1733122620000|2024-12-02 06:57:00|4174.5|4168.5|4174.5|4168.5|4175|4169|4174.5|4168.5|1
1733122630000|2024-12-02 06:57:10|4174.1|4168.1|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|0
1733122640000|2024-12-02 06:57:20|4174.5|4168.5|4174.1|4168.1|4174.5|4168.5|4174.1|4168.1|0
1733122650000|2024-12-02 06:57:30|4173.6|4167.6|4175.1|4169.1|4175.5|4169.5|4173.1|4167.1|5
1733122660000|2024-12-02 06:57:40|4174.7|4168.7|4175.5|4169.5|4175.6|4169.6|4174.5|4168.5|0
1733122670000|2024-12-02 06:57:50|4175.1|4169.1|4175.5|4169.5|4175.5|4169.5|4175|4169|1
1733122680000|2024-12-02 06:58:00|4175.1|4169.1|4174.9|4168.9|4175.1|4169.1|4174.1|4168.1|3
1733122690000|2024-12-02 06:58:10|4174.7|4168.7|4174.5|4168.5|4174.7|4168.7|4174.5|4168.5|0
1733122700000|2024-12-02 06:58:20|4174.1|4168.1|4174.6|4168.6|4174.6|4168.6|4174.1|4168.1|0
1733122710000|2024-12-02 06:58:30|4174.5|4168.5|4174.1|4168.1|4174.5|4168.5|4174|4168|4
1733122720000|2024-12-02 06:58:40|4174|4168|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|4
1733122730000|2024-12-02 06:58:50|4173.7|4167.7|4174.1|4168.1|4174.1|4168.1|4173.7|4167.7|2
1733122740000|2024-12-02 06:59:00|4174|4168|4174.1|4168.1|4174.1|4168.1|4174|4168|0
1733122750000|2024-12-02 06:59:10|4174|4168|4174.5|4168.5|4174.5|4168.5|4174|4168|3
1733122760000|2024-12-02 06:59:20|4174.6|4168.6|4174.1|4168.1|4175|4169|4174.1|4168.1|0
1733122770000|2024-12-02 06:59:30|4174.5|4168.5|4174.6|4168.6|4175.1|4169.1|4174.5|4168.5|2
1733122780000|2024-12-02 06:59:40|4174.5|4168.5|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|0
1733122790000|2024-12-02 06:59:50|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.1|4168.1|0
1733122800000|2024-12-02 07:00:00|4174.1|4168.1|4174.7|4168.7|4175.1|4169.1|4174.1|4168.1|0
1733122810000|2024-12-02 07:00:10|4174.6|4168.6|4175.5|4169.5|4175.5|4169.5|4174.5|4168.5|0
1733122820000|2024-12-02 07:00:20|4175.7|4169.7|4175.5|4169.5|4175.7|4169.7|4175.5|4169.5|0
1733122830000|2024-12-02 07:00:30|4175.1|4169.1|4175.1|4169.1|4175.5|4169.5|4175.1|4169.1|0
1733122870000|2024-12-02 07:01:10|4175|4169|4175|4169|4175|4169|4175|4169|6
1733122880000|2024-12-02 07:01:20|4174|4168|4174|4168|4174|4168|4174|4168|3
1733122890000|2024-12-02 07:01:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|1
1733122910000|2024-12-02 07:01:50|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4174.7|4168.7|2
1733122920000|2024-12-02 07:02:00|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|6
1733122930000|2024-12-02 07:02:10|4176.6|4170.6|4176.5|4170.5|4177.1|4171.1|4176.5|4170.5|1
1733122950000|2024-12-02 07:02:30|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|1
1733122960000|2024-12-02 07:02:40|4176.7|4170.7|4176.5|4170.5|4176.7|4170.7|4176.5|4170.5|0
1733122970000|2024-12-02 07:02:50|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1733122980000|2024-12-02 07:03:00|4176.5|4170.5|4176.1|4170.1|4176.5|4170.5|4176.1|4170.1|0
1733123000000|2024-12-02 07:03:20|4175.5|4169.5|4175.6|4169.6|4175.6|4169.6|4175.5|4169.5|2
1733123010000|2024-12-02 07:03:30|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1733123050000|2024-12-02 07:04:10|4176.2|4170.2|4177.1|4171.1|4177.1|4171.1|4176.2|4170.2|1
1733123060000|2024-12-02 07:04:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|2
1733123070000|2024-12-02 07:04:30|4176.7|4170.7|4176.1|4170.1|4176.7|4170.7|4176.1|4170.1|0
1733123080000|2024-12-02 07:04:40|4175.7|4169.7|4175.6|4169.6|4175.7|4169.7|4175.5|4169.5|0
1733123090000|2024-12-02 07:04:50|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|0
1733123100000|2024-12-02 07:05:00|4175.5|4169.5|4175.6|4169.6|4175.6|4169.6|4175.5|4169.5|0
1733123120000|2024-12-02 07:05:20|4176|4170|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|0
1733123130000|2024-12-02 07:05:30|4175.7|4169.7|4175.5|4169.5|4176.1|4170.1|4175.5|4169.5|0
1733123140000|2024-12-02 07:05:40|4175.6|4169.6|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|0
1733123180000|2024-12-02 07:06:20|4174.2|4168.2|4174.1|4168.1|4174.2|4168.2|4174.1|4168.1|2
1733123190000|2024-12-02 07:06:30|4174.2|4168.2|4174.6|4168.6|4174.7|4168.7|4174.2|4168.2|4
1733123200000|2024-12-02 07:06:40|4175.1|4169.1|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|1
1733123220000|2024-12-02 07:07:00|4175.5|4169.5|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|0
1733123240000|2024-12-02 07:07:20|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|0
1733123280000|2024-12-02 07:08:00|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1733123290000|2024-12-02 07:08:10|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|0
1733123300000|2024-12-02 07:08:20|4174.6|4168.6|4175.1|4169.1|4175.1|4169.1|4174.6|4168.6|1
1733123310000|2024-12-02 07:08:30|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1733123320000|2024-12-02 07:08:40|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733123330000|2024-12-02 07:08:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733123350000|2024-12-02 07:09:10|4177|4171|4177.1|4171.1|4177.1|4171.1|4177|4171|0
1733123360000|2024-12-02 07:09:20|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|2
1733123370000|2024-12-02 07:09:30|4176.7|4170.7|4177.1|4171.1|4177.1|4171.1|4176.7|4170.7|0
1733123390000|2024-12-02 07:09:50|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|3
1733123400000|2024-12-02 07:10:00|4177.5|4171.5|4177.6|4171.6|4178.5|4172.5|4177.5|4171.5|1
1733123410000|2024-12-02 07:10:10|4177.7|4171.7|4178.1|4172.1|4178.1|4172.1|4177.7|4171.7|0
1733123420000|2024-12-02 07:10:20|4178.5|4172.5|4178.1|4172.1|4178.5|4172.5|4178.1|4172.1|0
1733123430000|2024-12-02 07:10:30|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733123440000|2024-12-02 07:10:40|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1733123450000|2024-12-02 07:10:50|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733123460000|2024-12-02 07:11:00|4178.7|4172.7|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|0
1733123470000|2024-12-02 07:11:10|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1733123480000|2024-12-02 07:11:20|4180|4174|4180.1|4174.1|4180.5|4174.5|4180|4174|0
1733123500000|2024-12-02 07:11:40|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|3
1733123510000|2024-12-02 07:11:50|4179.2|4173.2|4180.1|4174.1|4180.1|4174.1|4179.2|4173.2|0
1733123520000|2024-12-02 07:12:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|3
1733123530000|2024-12-02 07:12:10|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1733123540000|2024-12-02 07:12:20|4179.1|4173.1|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|0
1733123550000|2024-12-02 07:12:30|4179|4173|4179.1|4173.1|4179.1|4173.1|4179|4173|1
1733123560000|2024-12-02 07:12:40|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1733123580000|2024-12-02 07:13:00|4178.1|4172.1|4176.1|4170.1|4178.1|4172.1|4176.1|4170.1|1
1733123600000|2024-12-02 07:13:20|||||||||1
1733123620000|2024-12-02 07:13:40|4175.5|4169.5|4175.1|4169.1|4175.5|4169.5|4175.1|4169.1|0
1733123640000|2024-12-02 07:14:00|4175|4169|4175.1|4169.1|4175.2|4169.2|4175|4169|0
1733123650000|2024-12-02 07:14:10|4174.5|4168.5|4174.6|4168.6|4174.6|4168.6|4174.5|4168.5|4
1733123670000|2024-12-02 07:14:30|||||||||3
1733123680000|2024-12-02 07:14:40|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|0
1733123690000|2024-12-02 07:14:50|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1733123710000|2024-12-02 07:15:10|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1733123720000|2024-12-02 07:15:20|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|3
1733123730000|2024-12-02 07:15:30|4176.5|4170.5|4177|4171|4177|4171|4176.5|4170.5|0
1733123740000|2024-12-02 07:15:40|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1733123750000|2024-12-02 07:15:50|4177.2|4171.2|4177.6|4171.6|4177.6|4171.6|4177.2|4171.2|1
1733123760000|2024-12-02 07:16:00|4178|4172|4178.1|4172.1|4178.1|4172.1|4178|4172|0
1733123770000|2024-12-02 07:16:10|4178|4172|4178.1|4172.1|4178.1|4172.1|4178|4172|1
1733123790000|2024-12-02 07:16:30|4177.1|4171.1|4176.1|4170.1|4177.1|4171.1|4176.1|4170.1|1
1733123800000|2024-12-02 07:16:40|4176.5|4170.5|4176.6|4170.6|4176.6|4170.6|4176.5|4170.5|0
1733123810000|2024-12-02 07:16:50|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4175.6|4169.6|0
1733123820000|2024-12-02 07:17:00|4176.1|4170.1|4175.5|4169.5|4176.1|4170.1|4175.5|4169.5|2
1733123830000|2024-12-02 07:17:10|4175.6|4169.6|4175.7|4169.7|4175.7|4169.7|4175.6|4169.6|0
1733123850000|2024-12-02 07:17:30|4175.6|4169.6|4175.5|4169.5|4175.6|4169.6|4175.5|4169.5|0
1733123860000|2024-12-02 07:17:40|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1733123890000|2024-12-02 07:18:10|4175.7|4169.7|4175.7|4169.7|4175.8|4169.8|4175.7|4169.7|0
1733123900000|2024-12-02 07:18:20|4176.1|4170.1|4175.7|4169.7|4176.5|4170.5|4175.7|4169.7|0
1733123910000|2024-12-02 07:18:30|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4175.7|4169.7|0
1733123920000|2024-12-02 07:18:40|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733123930000|2024-12-02 07:18:50|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4175.7|4169.7|0
1733123940000|2024-12-02 07:19:00|4176.2|4170.2|4176.2|4170.2|4176.5|4170.5|4176.1|4170.1|0
1733123950000|2024-12-02 07:19:10|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733123970000|2024-12-02 07:19:30|4176.2|4170.2|4176.1|4170.1|4176.2|4170.2|4176.1|4170.1|0
1733123980000|2024-12-02 07:19:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733124000000|2024-12-02 07:20:00|4177|4171|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|0
1733124030000|2024-12-02 07:20:30|4177.1|4171.1|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|0
1733124050000|2024-12-02 07:20:50|4177.7|4171.7|4177.6|4171.6|4178.1|4172.1|4177.6|4171.6|0
1733124130000|2024-12-02 07:22:10|4177.7|4171.7|4177.6|4171.6|4178.1|4172.1|4177.6|4171.6|0
1733124140000|2024-12-02 07:22:20|4177.7|4171.7|4178.1|4172.1|4178.1|4172.1|4177.7|4171.7|1
1733124150000|2024-12-02 07:22:30|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|0
1733124180000|2024-12-02 07:23:00|4178.2|4172.2|4178.6|4172.6|4178.6|4172.6|4178.2|4172.2|1
1733124200000|2024-12-02 07:23:20|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1733124220000|2024-12-02 07:23:40|4177.1|4171.1|4178.1|4172.1|4178.1|4172.1|4177.1|4171.1|2
1733124240000|2024-12-02 07:24:00|4178|4172|4177.6|4171.6|4178|4172|4177.6|4171.6|0
1733124250000|2024-12-02 07:24:10|4177.1|4171.1|4177.7|4171.7|4177.7|4171.7|4177.1|4171.1|0
1733124260000|2024-12-02 07:24:20|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1733124270000|2024-12-02 07:24:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4176.1|4170.1|8
1733124280000|2024-12-02 07:24:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.5|4170.5|0
1733124300000|2024-12-02 07:25:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1733124320000|2024-12-02 07:25:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733124340000|2024-12-02 07:25:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733124350000|2024-12-02 07:25:50|4177|4171|4177.5|4171.5|4177.5|4171.5|4177|4171|1
1733124360000|2024-12-02 07:26:00|4178.1|4172.1|4176.5|4170.5|4178.6|4172.6|4176.5|4170.5|2
1733124370000|2024-12-02 07:26:10|4176.9|4170.9|4177|4171|4177|4171|4176.9|4170.9|0
1733124380000|2024-12-02 07:26:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1733124390000|2024-12-02 07:26:30|4177|4171|4177.6|4171.6|4178.7|4172.7|4177|4171|1
1733124400000|2024-12-02 07:26:40|4177.5|4171.5|4178.1|4172.1|4178.1|4172.1|4177.5|4171.5|0
1733124410000|2024-12-02 07:26:50|4179.1|4173.1|4178.1|4172.1|4179.1|4173.1|4178.1|4172.1|1
1733124440000|2024-12-02 07:27:20|4177.6|4171.6|4178.5|4172.5|4178.5|4172.5|4177.6|4171.6|1
1733124450000|2024-12-02 07:27:30|4178.6|4172.6|4178.5|4172.5|4178.6|4172.6|4178.5|4172.5|0
1733124480000|2024-12-02 07:28:00|4178.9|4172.9|4178.5|4172.5|4179.1|4173.1|4178.5|4172.5|0
1733124490000|2024-12-02 07:28:10|4178.1|4172.1|4177.6|4171.6|4178.1|4172.1|4177.5|4171.5|0
1733124500000|2024-12-02 07:28:20|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1733124510000|2024-12-02 07:28:30|4178.5|4172.5|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|1
1733124520000|2024-12-02 07:28:40|4178.5|4172.5|4176|4170|4178.5|4172.5|4175.5|4169.5|4
1733124540000|2024-12-02 07:29:00|4176.4|4170.4|4176.5|4170.5|4176.5|4170.5|4176.4|4170.4|2
1733124600000|2024-12-02 07:30:00|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1733124610000|2024-12-02 07:30:10|4176.5|4170.5|4176.1|4170.1|4176.5|4170.5|4176.1|4170.1|0
1733124620000|2024-12-02 07:30:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733124630000|2024-12-02 07:30:30|4176.9|4170.9|4176.5|4170.5|4176.9|4170.9|4176.5|4170.5|0
1733124660000|2024-12-02 07:31:00|4177|4171|4177|4171|4177|4171|4177|4171|1
1733124680000|2024-12-02 07:31:20|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|6
1733124690000|2024-12-02 07:31:30|4177.5|4171.5|4178|4172|4178.1|4172.1|4177.5|4171.5|4
1733124700000|2024-12-02 07:31:40|4178.1|4172.1|4178|4172|4178.1|4172.1|4178|4172|2
1733124740000|2024-12-02 07:32:20|4178.4|4172.4|4179|4173|4179|4173|4178|4172|3
1733124750000|2024-12-02 07:32:30|4179.4|4173.4|4179|4173|4179.4|4173.4|4179|4173|2
1733124760000|2024-12-02 07:32:40|4178.6|4172.6|4179|4173|4179|4173|4178.5|4172.5|0
1733124780000|2024-12-02 07:33:00|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733124790000|2024-12-02 07:33:10|4179|4173|4179|4173|4179|4173|4179|4173|1
1733124810000|2024-12-02 07:33:30|4180|4174|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|1
1733124820000|2024-12-02 07:33:40|4180|4174|4181.5|4175.5|4181.5|4175.5|4180|4174|5
1733124830000|2024-12-02 07:33:50|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181.1|4175.1|1
1733124840000|2024-12-02 07:34:00|4180.9|4174.9|4180.5|4174.5|4180.9|4174.9|4180.5|4174.5|2
1733124850000|2024-12-02 07:34:10|4180|4174|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|2
1733124870000|2024-12-02 07:34:30|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180|4174|1
1733124880000|2024-12-02 07:34:40|||||||||1
1733124900000|2024-12-02 07:35:00|4180|4174|4179.9|4173.9|4180|4174|4179.9|4173.9|4
1733124910000|2024-12-02 07:35:10|4180|4174|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|1
1733124930000|2024-12-02 07:35:30|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4
1733124940000|2024-12-02 07:35:40|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1733124950000|2024-12-02 07:35:50|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|1
1733124960000|2024-12-02 07:36:00|4180.1|4174.1|4180.1|4174.1|4180.5|4174.5|4180.1|4174.1|1
1733124970000|2024-12-02 07:36:10|4180|4174|4180.1|4174.1|4180.1|4174.1|4180|4174|1
1733124990000|2024-12-02 07:36:30|4180|4174|4180.1|4174.1|4180.1|4174.1|4180|4174|1
1733125000000|2024-12-02 07:36:40|4179.9|4173.9|4180|4174|4180|4174|4179.9|4173.9|7
1733125010000|2024-12-02 07:36:50|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|2
1733125020000|2024-12-02 07:37:00|4180|4174|4180|4174|4180|4174|4179.9|4173.9|8
1733125030000|2024-12-02 07:37:10|4179.9|4173.9|4180.5|4174.5|4180.5|4174.5|4179.9|4173.9|1
1733125040000|2024-12-02 07:37:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1733125050000|2024-12-02 07:37:30|4181|4175|4181|4175|4181.1|4175.1|4181|4175|1
1733125060000|2024-12-02 07:37:40|4181.1|4175.1|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|2
1733125070000|2024-12-02 07:37:50|4180.6|4174.6|4181.1|4175.1|4181.5|4175.5|4180.5|4174.5|1
1733125080000|2024-12-02 07:38:00|4181.5|4175.5|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|1
1733125090000|2024-12-02 07:38:10|4180.6|4174.6|4181.1|4175.1|4181.1|4175.1|4180.5|4174.5|0
1733125100000|2024-12-02 07:38:20|4180.7|4174.7|4181.1|4175.1|4181.1|4175.1|4180.7|4174.7|1
1733125110000|2024-12-02 07:38:30|4181.6|4175.6|4181.5|4175.5|4181.6|4175.6|4181.5|4175.5|1
1733125120000|2024-12-02 07:38:40|4181.7|4175.7|4181.7|4175.7|4182.1|4176.1|4181.7|4175.7|0
1733125130000|2024-12-02 07:38:50|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1733125160000|2024-12-02 07:39:20|4181.1|4175.1|4181.5|4175.5|4181.5|4175.5|4181.1|4175.1|0
1733125170000|2024-12-02 07:39:30|4181.1|4175.1|4179.6|4173.6|4181.5|4175.5|4179.6|4173.6|4
1733125180000|2024-12-02 07:39:40|4180|4174|4179.5|4173.5|4180.1|4174.1|4179.5|4173.5|1
1733125190000|2024-12-02 07:39:50|4180.1|4174.1|4179.5|4173.5|4180.1|4174.1|4179.5|4173.5|0
1733125200000|2024-12-02 07:40:00|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1733125210000|2024-12-02 07:40:10|4178.5|4172.5|4176.6|4170.6|4178.5|4172.5|4176.6|4170.6|7
1733125220000|2024-12-02 07:40:20|4177.1|4171.1|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|1
1733125230000|2024-12-02 07:40:30|||||||||1
1733125240000|2024-12-02 07:40:40|4177|4171|4176.5|4170.5|4177.1|4171.1|4176.5|4170.5|2
1733125260000|2024-12-02 07:41:00|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|0
1733125270000|2024-12-02 07:41:10|4176.5|4170.5|4176.1|4170.1|4176.5|4170.5|4176.1|4170.1|0
1733125280000|2024-12-02 07:41:20|4176.5|4170.5|4175.6|4169.6|4176.5|4170.5|4175.6|4169.6|0
1733125290000|2024-12-02 07:41:30|4175.7|4169.7|4175.6|4169.6|4175.7|4169.7|4175.6|4169.6|0
1733125370000|2024-12-02 07:42:50|4176.5|4170.5|4176.6|4170.6|4176.6|4170.6|4176.5|4170.5|0
1733125410000|2024-12-02 07:43:30|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733125420000|2024-12-02 07:43:40|4176.1|4170.1|4175.5|4169.5|4176.1|4170.1|4175.5|4169.5|1
1733125430000|2024-12-02 07:43:50|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1733125440000|2024-12-02 07:44:00|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|1
1733125450000|2024-12-02 07:44:10|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|0
1733125470000|2024-12-02 07:44:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|6
1733125480000|2024-12-02 07:44:40|4171.7|4165.7|4171.1|4165.1|4171.7|4165.7|4171.1|4165.1|3
1733125490000|2024-12-02 07:44:50|4171|4165|4171|4165|4171|4165|4171|4165|1
1733125500000|2024-12-02 07:45:00|||||||||3
1733125510000|2024-12-02 07:45:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1733125520000|2024-12-02 07:45:20|4171.5|4165.5|4171.6|4165.6|4171.6|4165.6|4171.5|4165.5|0
1733125540000|2024-12-02 07:45:40|4171.7|4165.7|4172.7|4166.7|4172.7|4166.7|4171.7|4165.7|0
1733125560000|2024-12-02 07:46:00|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1733125570000|2024-12-02 07:46:10|4172.7|4166.7|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|0
1733125580000|2024-12-02 07:46:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1733125590000|2024-12-02 07:46:30|4172|4166|4171.1|4165.1|4172.1|4166.1|4171.1|4165.1|1
1733125600000|2024-12-02 07:46:40|4171.6|4165.6|4168.7|4162.7|4171.6|4165.6|4168.5|4162.5|8
1733125620000|2024-12-02 07:47:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|0
1733125640000|2024-12-02 07:47:20|4168.7|4162.7|4168.6|4162.6|4168.7|4162.7|4168.6|4162.6|0
1733125660000|2024-12-02 07:47:40|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1733125680000|2024-12-02 07:48:00|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|2
1733125690000|2024-12-02 07:48:10|4168.7|4162.7|4169.1|4163.1|4169.1|4163.1|4168.7|4162.7|0
1733125700000|2024-12-02 07:48:20|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|0
1733125750000|2024-12-02 07:49:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1733125780000|2024-12-02 07:49:40|4170.2|4164.2|4171.6|4165.6|4171.6|4165.6|4170.1|4164.1|2
1733125790000|2024-12-02 07:49:50|4171.7|4165.7|4172.1|4166.1|4172.1|4166.1|4171.7|4165.7|0
1733125800000|2024-12-02 07:50:00|4171.6|4165.6|4171.7|4165.7|4171.7|4165.7|4171.6|4165.6|2
1733125810000|2024-12-02 07:50:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1733125820000|2024-12-02 07:50:20|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1733125850000|2024-12-02 07:50:50|4171.5|4165.5|4171.7|4165.7|4171.7|4165.7|4171.5|4165.5|0
1733125860000|2024-12-02 07:51:00|4172.1|4166.1|4175.6|4169.6|4175.6|4169.6|4172.1|4166.1|3
1733125870000|2024-12-02 07:51:10|4176.1|4170.1|4176.5|4170.5|4176.5|4170.5|4176.1|4170.1|0
1733125890000|2024-12-02 07:51:30|||||||||1
1733125900000|2024-12-02 07:51:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733125920000|2024-12-02 07:52:00|4176.5|4170.5|4174.1|4168.1|4176.5|4170.5|4174.1|4168.1|1
1733125930000|2024-12-02 07:52:10|4173.5|4167.5|4173.1|4167.1|4173.5|4167.5|4173.1|4167.1|2
1733125960000|2024-12-02 07:52:40|4172.7|4166.7|4172.6|4166.6|4172.7|4166.7|4172.6|4166.6|1
1733125970000|2024-12-02 07:52:50|4172.2|4166.2|4171.6|4165.6|4172.6|4166.6|4171.6|4165.6|0
1733126020000|2024-12-02 07:53:40|4171.5|4165.5|4171.6|4165.6|4171.6|4165.6|4170.7|4164.7|0
1733126030000|2024-12-02 07:53:50|4171.2|4165.2|4171.1|4165.1|4171.6|4165.6|4170.7|4164.7|0
1733126040000|2024-12-02 07:54:00|4170.7|4164.7|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|0
1733126050000|2024-12-02 07:54:10|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4168.6|4162.6|3
1733126060000|2024-12-02 07:54:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4
1733126070000|2024-12-02 07:54:30|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1733126080000|2024-12-02 07:54:40|4169.1|4163.1|4169.6|4163.6|4169.6|4163.6|4169.1|4163.1|0
1733126090000|2024-12-02 07:54:50|4169.2|4163.2|4170|4164|4170|4164|4169.1|4163.1|0
1733126100000|2024-12-02 07:55:00|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|0
1733126110000|2024-12-02 07:55:10|4170.2|4164.2|4170.6|4164.6|4170.6|4164.6|4170.1|4164.1|0
1733126150000|2024-12-02 07:55:50|||||||||1
1733126160000|2024-12-02 07:56:00|4171|4165|4172.6|4166.6|4172.6|4166.6|4171|4165|2
1733126170000|2024-12-02 07:56:10|4173.5|4167.5|4173.1|4167.1|4173.5|4167.5|4173.1|4167.1|0
1733126210000|2024-12-02 07:56:50|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|2
1733126220000|2024-12-02 07:57:00|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.1|4165.1|2
1733126230000|2024-12-02 07:57:10|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1733126240000|2024-12-02 07:57:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1733126250000|2024-12-02 07:57:30|4171.9|4165.9|4171.6|4165.6|4171.9|4165.9|4171.6|4165.6|0
1733126300000|2024-12-02 07:58:20|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|0
1733126330000|2024-12-02 07:58:50|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|0
1733126340000|2024-12-02 07:59:00|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|3
1733126350000|2024-12-02 07:59:10|4170|4164|4170.1|4164.1|4170.1|4164.1|4170|4164|0
1733126360000|2024-12-02 07:59:20|4169.6|4163.6|4168.6|4162.6|4169.6|4163.6|4168.6|4162.6|1
1733126370000|2024-12-02 07:59:30|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1733126400000|2024-12-02 08:00:00|4168.6|4162.6|4167.6|4161.6|4168.6|4162.6|4167.6|4161.6|5
1733126410000|2024-12-02 08:00:10|4167.2|4161.2|4165|4159|4167.2|4161.2|4165|4159|1
1733126420000|2024-12-02 08:00:20|4165.1|4159.1|4163.1|4157.1|4165.1|4159.1|4163.1|4157.1|11
1733126430000|2024-12-02 08:00:30|4162.1|4156.1|4159.6|4153.6|4162.1|4156.1|4159.1|4153.1|16
1733126440000|2024-12-02 08:00:40|4159.1|4153.1|4157.6|4151.6|4159.6|4153.6|4157.6|4151.6|4
1733126450000|2024-12-02 08:00:50|4157.2|4151.2|4156.6|4150.6|4157.2|4151.2|4156.6|4150.6|1
1733126460000|2024-12-02 08:01:00|4156.2|4150.2|4155.1|4149.1|4156.2|4150.2|4155.1|4149.1|3
1733126470000|2024-12-02 08:01:10|4157.4|4151.4|4157.6|4151.6|4157.6|4151.6|4157.4|4151.4|5
1733126480000|2024-12-02 08:01:20|4158|4152|4157.7|4151.7|4158|4152|4157.6|4151.6|0
1733126490000|2024-12-02 08:01:30|4157.6|4151.6|4156.7|4150.7|4157.6|4151.6|4156.7|4150.7|2
1733126500000|2024-12-02 08:01:40|4157.1|4151.1|4155.7|4149.7|4157.7|4151.7|4155.7|4149.7|11
1733126510000|2024-12-02 08:01:50|4155.1|4149.1|4153.6|4147.6|4155.1|4149.1|4153.1|4147.1|5
1733126520000|2024-12-02 08:02:00|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1733126540000|2024-12-02 08:02:20|4153.6|4147.6|4153.1|4147.1|4153.7|4147.7|4152.7|4146.7|0
1733126550000|2024-12-02 08:02:30|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1733126560000|2024-12-02 08:02:40|4153.1|4147.1|4152.7|4146.7|4153.1|4147.1|4152.7|4146.7|2
1733126580000|2024-12-02 08:03:00|4154.1|4148.1|4152.7|4146.7|4154.1|4148.1|4152.7|4146.7|4
1733126610000|2024-12-02 08:03:30|4152.6|4146.6|4148.7|4142.7|4152.6|4146.6|4148.7|4142.7|15
1733126620000|2024-12-02 08:03:40|4149.5|4143.5|4150.1|4144.1|4150.7|4144.7|4149.5|4143.5|4
1733126630000|2024-12-02 08:03:50|4150.2|4144.2|4151.2|4145.2|4153.1|4147.1|4150.2|4144.2|21
1733126640000|2024-12-02 08:04:00|4151.6|4145.6|4152.1|4146.1|4152.6|4146.6|4151.6|4145.6|2
1733126650000|2024-12-02 08:04:10|4152|4146|4151.7|4145.7|4152|4146|4151.6|4145.6|0
1733126670000|2024-12-02 08:04:30|4150.7|4144.7|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|2
1733126680000|2024-12-02 08:04:40|4150.8|4144.8|4150.7|4144.7|4150.8|4144.8|4150.1|4144.1|1
1733126690000|2024-12-02 08:04:50|4150.3|4144.3|4150.2|4144.2|4150.7|4144.7|4150.1|4144.1|0
1733126700000|2024-12-02 08:05:00|4150.1|4144.1|4150.2|4144.2|4150.2|4144.2|4150.1|4144.1|0
1733126710000|2024-12-02 08:05:10|4150.1|4144.1|4149.7|4143.7|4150.6|4144.6|4149.7|4143.7|0
1733126730000|2024-12-02 08:05:30|4150.1|4144.1|4149.2|4143.2|4150.2|4144.2|4149.2|4143.2|5
1733126740000|2024-12-02 08:05:40|4149.6|4143.6|4149.2|4143.2|4149.7|4143.7|4148.7|4142.7|0
1733126750000|2024-12-02 08:05:50|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.1|4142.1|1
1733126760000|2024-12-02 08:06:00|4148.6|4142.6|4150.1|4144.1|4150.1|4144.1|4148.1|4142.1|2
1733126770000|2024-12-02 08:06:10|||||||||1
1733126780000|2024-12-02 08:06:20|4150.2|4144.2|4151.7|4145.7|4151.7|4145.7|4150.2|4144.2|4
1733126790000|2024-12-02 08:06:30|4152.1|4146.1|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|1
1733126800000|2024-12-02 08:06:40|4152.5|4146.5|4152.5|4146.5|4152.6|4146.6|4152.1|4146.1|0
1733126810000|2024-12-02 08:06:50|4152.1|4146.1|4151.6|4145.6|4152.1|4146.1|4151.1|4145.1|1
1733126820000|2024-12-02 08:07:00|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.1|4145.1|0
1733126830000|2024-12-02 08:07:10|4151.1|4145.1|4151.7|4145.7|4151.7|4145.7|4151.1|4145.1|1
1733126840000|2024-12-02 08:07:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1733126850000|2024-12-02 08:07:30|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.6|4145.6|0
1733126860000|2024-12-02 08:07:40|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|0
1733126870000|2024-12-02 08:07:50|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1733126880000|2024-12-02 08:08:00|4151.6|4145.6|4149.6|4143.6|4151.6|4145.6|4149.6|4143.6|1
1733126890000|2024-12-02 08:08:10|4149.7|4143.7|4151.6|4145.6|4151.6|4145.6|4149.6|4143.6|4
1733126900000|2024-12-02 08:08:20|4151.7|4145.7|4152.2|4146.2|4153.6|4147.6|4151.7|4145.7|3
1733126910000|2024-12-02 08:08:30|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|3
1733126930000|2024-12-02 08:08:50|4151.6|4145.6|4151.7|4145.7|4151.7|4145.7|4151.1|4145.1|1
1733126940000|2024-12-02 08:09:00|4151.6|4145.6|4151.7|4145.7|4151.7|4145.7|4151.6|4145.6|0
1733126960000|2024-12-02 08:09:20|4152.1|4146.1|4154.6|4148.6|4154.7|4148.7|4152.1|4146.1|7
1733126970000|2024-12-02 08:09:30|4154.5|4148.5|4153.7|4147.7|4154.5|4148.5|4153.7|4147.7|2
1733126980000|2024-12-02 08:09:40|4153.2|4147.2|4153.1|4147.1|4153.2|4147.2|4153.1|4147.1|0
1733126990000|2024-12-02 08:09:50|4153.5|4147.5|4153.1|4147.1|4153.5|4147.5|4153.1|4147.1|0
1733127000000|2024-12-02 08:10:00|4152.6|4146.6|4151.6|4145.6|4152.7|4146.7|4151.6|4145.6|2
1733127010000|2024-12-02 08:10:10|4150.7|4144.7|4152.6|4146.6|4152.6|4146.6|4150.7|4144.7|1
1733127020000|2024-12-02 08:10:20|4152.7|4146.7|4151.1|4145.1|4152.7|4146.7|4151.1|4145.1|1
1733127030000|2024-12-02 08:10:30|4150.7|4144.7|4150.1|4144.1|4150.7|4144.7|4150.1|4144.1|1
1733127040000|2024-12-02 08:10:40|4150.6|4144.6|4148.7|4142.7|4150.6|4144.6|4148.6|4142.6|22
1733127050000|2024-12-02 08:10:50|4148.6|4142.6|4148.7|4142.7|4149.1|4143.1|4148.6|4142.6|0
1733127060000|2024-12-02 08:11:00|4149.7|4143.7|4149.6|4143.6|4150.1|4144.1|4149.6|4143.6|3
1733127070000|2024-12-02 08:11:10|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1733127080000|2024-12-02 08:11:20|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1733127090000|2024-12-02 08:11:30|4150.1|4144.1|4150.7|4144.7|4151.2|4145.2|4150.1|4144.1|2
1733127110000|2024-12-02 08:11:50|4150.2|4144.2|4148.7|4142.7|4150.2|4144.2|4148.7|4142.7|1
1733127120000|2024-12-02 08:12:00|4149.6|4143.6|4149.1|4143.1|4149.7|4143.7|4149.1|4143.1|2
1733127130000|2024-12-02 08:12:10|4148.7|4142.7|4147.1|4141.1|4148.7|4142.7|4147.1|4141.1|2
1733127140000|2024-12-02 08:12:20|4147.5|4141.5|4148|4142|4148.1|4142.1|4147.5|4141.5|3
1733127150000|2024-12-02 08:12:30|4148.1|4142.1|4149.5|4143.5|4149.6|4143.6|4147.6|4141.6|7
1733127160000|2024-12-02 08:12:40|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|0
1733127170000|2024-12-02 08:12:50|4150.7|4144.7|4150.1|4144.1|4150.7|4144.7|4150.1|4144.1|1
1733127180000|2024-12-02 08:13:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.5|4144.5|0
1733127190000|2024-12-02 08:13:10|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1733127200000|2024-12-02 08:13:20|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733127230000|2024-12-02 08:13:50|4150|4144|4149.7|4143.7|4150|4144|4149.2|4143.2|2
1733127240000|2024-12-02 08:14:00|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|0
1733127250000|2024-12-02 08:14:10|4149.1|4143.1|4148.1|4142.1|4149.1|4143.1|4147.7|4141.7|1
1733127260000|2024-12-02 08:14:20|4146.6|4140.6|4148.7|4142.7|4148.7|4142.7|4146.6|4140.6|7
1733127270000|2024-12-02 08:14:30|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|0
1733127280000|2024-12-02 08:14:40|4149.7|4143.7|4150.1|4144.1|4150.1|4144.1|4149.7|4143.7|0
1733127310000|2024-12-02 08:15:10|4152|4146|4152|4146|4152.2|4146.2|4152|4146|6
1733127320000|2024-12-02 08:15:20|4151.9|4145.9|4151.7|4145.7|4152.5|4146.5|4151.6|4145.6|1
1733127330000|2024-12-02 08:15:30|4151.6|4145.6|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|0
1733127340000|2024-12-02 08:15:40|4151.5|4145.5|4151.1|4145.1|4151.6|4145.6|4151.1|4145.1|0
1733127360000|2024-12-02 08:16:00|4150.6|4144.6|4150.7|4144.7|4150.7|4144.7|4150.6|4144.6|1
1733127370000|2024-12-02 08:16:10|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.5|4144.5|0
1733127380000|2024-12-02 08:16:20|4150.5|4144.5|4150.6|4144.6|4150.6|4144.6|4150.5|4144.5|0
1733127390000|2024-12-02 08:16:30|4150.7|4144.7|4152.5|4146.5|4152.7|4146.7|4150.7|4144.7|2
1733127400000|2024-12-02 08:16:40|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.6|4146.6|0
1733127410000|2024-12-02 08:16:50|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.6|4146.6|0
1733127420000|2024-12-02 08:17:00|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.1|4146.1|1
1733127430000|2024-12-02 08:17:10|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.1|4146.1|1
1733127440000|2024-12-02 08:17:20|4152.1|4146.1|4150.7|4144.7|4152.1|4146.1|4150.7|4144.7|4
1733127450000|2024-12-02 08:17:30|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1733127470000|2024-12-02 08:17:50|4150.5|4144.5|4150.1|4144.1|4150.5|4144.5|4150.1|4144.1|0
1733127480000|2024-12-02 08:18:00|4149.7|4143.7|4148.7|4142.7|4150.5|4144.5|4148.7|4142.7|0
1733127490000|2024-12-02 08:18:10|4149.1|4143.1|4150.1|4144.1|4150.1|4144.1|4148.7|4142.7|1
1733127500000|2024-12-02 08:18:20|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.6|4143.6|0
1733127510000|2024-12-02 08:18:30|4149.6|4143.6|4149.1|4143.1|4149.6|4143.6|4149.1|4143.1|0
1733127520000|2024-12-02 08:18:40|4149.5|4143.5|4148.6|4142.6|4149.5|4143.5|4148.6|4142.6|2
1733127530000|2024-12-02 08:18:50|4148.7|4142.7|4148.6|4142.6|4148.7|4142.7|4148.6|4142.6|0
1733127540000|2024-12-02 08:19:00|4148.1|4142.1|4148.1|4142.1|4148.6|4142.6|4147.6|4141.6|0
1733127550000|2024-12-02 08:19:10|4148.5|4142.5|4147.1|4141.1|4148.6|4142.6|4146.6|4140.6|0
1733127560000|2024-12-02 08:19:20|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733127580000|2024-12-02 08:19:40|4147.7|4141.7|4148.6|4142.6|4149.6|4143.6|4147.7|4141.7|0
1733127600000|2024-12-02 08:20:00|4148.1|4142.1|4147.7|4141.7|4148.6|4142.6|4147.7|4141.7|0
1733127610000|2024-12-02 08:20:10|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148.1|4142.1|0
1733127620000|2024-12-02 08:20:20|4148.7|4142.7|4149.6|4143.6|4149.6|4143.6|4148.7|4142.7|0
1733127630000|2024-12-02 08:20:30|4149.7|4143.7|4149.7|4143.7|4150.1|4144.1|4149.7|4143.7|0
1733127640000|2024-12-02 08:20:40|4149.6|4143.6|4149.7|4143.7|4149.7|4143.7|4149.6|4143.6|0
1733127650000|2024-12-02 08:20:50|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.1|4144.1|0
1733127660000|2024-12-02 08:21:00|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|3
1733127680000|2024-12-02 08:21:20|4149.2|4143.2|4149.6|4143.6|4149.7|4143.7|4149.2|4143.2|0
1733127690000|2024-12-02 08:21:30|4149.7|4143.7|4150.2|4144.2|4150.2|4144.2|4149.6|4143.6|0
1733127710000|2024-12-02 08:21:50|4149.6|4143.6|4149.7|4143.7|4149.8|4143.8|4149.6|4143.6|0
1733127720000|2024-12-02 08:22:00|4149.8|4143.8|4149.7|4143.7|4149.8|4143.8|4149.7|4143.7|0
1733127730000|2024-12-02 08:22:10|4149.6|4143.6|4150.2|4144.2|4150.2|4144.2|4149.6|4143.6|0
1733127740000|2024-12-02 08:22:20|4151.2|4145.2|4150.6|4144.6|4151.2|4145.2|4150.6|4144.6|1
1733127750000|2024-12-02 08:22:30|4150.7|4144.7|4152.8|4146.8|4152.8|4146.8|4150.7|4144.7|1
1733127760000|2024-12-02 08:22:40|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4151.7|4145.7|0
1733127770000|2024-12-02 08:22:50|4152.7|4146.7|4153.7|4147.7|4153.7|4147.7|4152.7|4146.7|0
1733127780000|2024-12-02 08:23:00|4154.1|4148.1|4154.2|4148.2|4154.2|4148.2|4153.8|4147.8|0
1733127790000|2024-12-02 08:23:10|4153.8|4147.8|4152.7|4146.7|4153.8|4147.8|4152.7|4146.7|0
1733127800000|2024-12-02 08:23:20|4152.6|4146.6|4151.2|4145.2|4152.6|4146.6|4150.8|4144.8|0
1733127810000|2024-12-02 08:23:30|4150.8|4144.8|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|0
1733127820000|2024-12-02 08:23:40|4151.6|4145.6|4151.7|4145.7|4151.8|4145.8|4151.6|4145.6|0
1733127830000|2024-12-02 08:23:50|4151.6|4145.6|4150.7|4144.7|4151.6|4145.6|4150.6|4144.6|0
1733127850000|2024-12-02 08:24:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4150.8|4144.8|0
1733127860000|2024-12-02 08:24:20|4151.2|4145.2|4156.8|4150.8|4156.8|4150.8|4151.2|4145.2|8
1733127870000|2024-12-02 08:24:30|4157.3|4151.3|4161.6|4155.6|4161.6|4155.6|4157.3|4151.3|73
1733127890000|2024-12-02 08:24:50|4161.7|4155.7|4162.7|4156.7|4163.2|4157.2|4161.7|4155.7|1
1733127900000|2024-12-02 08:25:00|4162.8|4156.8|4163.2|4157.2|4163.7|4157.7|4162.8|4156.8|2
1733127910000|2024-12-02 08:25:10|4163.3|4157.3|4163.2|4157.2|4163.3|4157.3|4163.2|4157.2|0
1733127920000|2024-12-02 08:25:20|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1733127930000|2024-12-02 08:25:30|4163.5|4157.5|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|0
1733127940000|2024-12-02 08:25:40|4162.7|4156.7|4163.1|4157.1|4163.1|4157.1|4162.7|4156.7|0
1733127950000|2024-12-02 08:25:50|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1733127960000|2024-12-02 08:26:00|4162.5|4156.5|4162.6|4156.6|4162.6|4156.6|4162.5|4156.5|0
1733127970000|2024-12-02 08:26:10|4162.5|4156.5|4162.6|4156.6|4162.6|4156.6|4162.5|4156.5|0
1733127980000|2024-12-02 08:26:20|4163.2|4157.2|4163.6|4157.6|4163.6|4157.6|4163.2|4157.2|0
1733127990000|2024-12-02 08:26:30|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1733128000000|2024-12-02 08:26:40|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1733128020000|2024-12-02 08:27:00|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1733128060000|2024-12-02 08:27:40|4163.8|4157.8|4163.7|4157.7|4163.8|4157.8|4163.7|4157.7|0
1733128080000|2024-12-02 08:28:00|4164.2|4158.2|4163.7|4157.7|4164.2|4158.2|4163.6|4157.6|3
1733128090000|2024-12-02 08:28:10|4163.6|4157.6|4163.7|4157.7|4164|4158|4163.6|4157.6|1
1733128100000|2024-12-02 08:28:20|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1733128110000|2024-12-02 08:28:30|4163.7|4157.7|4163.7|4157.7|4164.2|4158.2|4163.6|4157.6|1
1733128120000|2024-12-02 08:28:40|4163.6|4157.6|4162.6|4156.6|4163.6|4157.6|4162.6|4156.6|0
1733128130000|2024-12-02 08:28:50|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1733128140000|2024-12-02 08:29:00|4162.6|4156.6|4162.2|4156.2|4162.7|4156.7|4161.6|4155.6|0
1733128150000|2024-12-02 08:29:10|4162.7|4156.7|4164.7|4158.7|4164.8|4158.8|4162.7|4156.7|1
1733128160000|2024-12-02 08:29:20|4164.6|4158.6|4163.6|4157.6|4164.6|4158.6|4163.6|4157.6|0
1733128170000|2024-12-02 08:29:30|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4163.1|4157.1|0
1733128180000|2024-12-02 08:29:40|4163.6|4157.6|4162.6|4156.6|4163.6|4157.6|4162.6|4156.6|1
1733128190000|2024-12-02 08:29:50|4162.7|4156.7|4161.7|4155.7|4162.7|4156.7|4161.6|4155.6|1
1733128200000|2024-12-02 08:30:00|4160.9|4154.9|4160.7|4154.7|4160.9|4154.9|4160.6|4154.6|0
1733128210000|2024-12-02 08:30:10|4160.6|4154.6|4160.7|4154.7|4161.6|4155.6|4160.6|4154.6|0
1733128220000|2024-12-02 08:30:20|4161.5|4155.5|4162.6|4156.6|4163.1|4157.1|4161.5|4155.5|1
1733128230000|2024-12-02 08:30:30|4163.1|4157.1|4163.6|4157.6|4163.7|4157.7|4163.1|4157.1|0
1733128240000|2024-12-02 08:30:40|4163.8|4157.8|4163.6|4157.6|4163.8|4157.8|4162.7|4156.7|0
1733128250000|2024-12-02 08:30:50|4162.8|4156.8|4164.6|4158.6|4164.7|4158.7|4162.8|4156.8|1
1733128260000|2024-12-02 08:31:00|4164.7|4158.7|4164.6|4158.6|4164.7|4158.7|4164.2|4158.2|0
1733128270000|2024-12-02 08:31:10|4164.2|4158.2|4164.2|4158.2|4164.6|4158.6|4164.1|4158.1|1
1733128280000|2024-12-02 08:31:20|4164.8|4158.8|4165.2|4159.2|4166.2|4160.2|4164.8|4158.8|2
1733128290000|2024-12-02 08:31:30|4165.6|4159.6|4165.2|4159.2|4165.6|4159.6|4165.2|4159.2|0
1733128310000|2024-12-02 08:31:50|4164.6|4158.6|4162.8|4156.8|4164.6|4158.6|4162.6|4156.6|1
1733128320000|2024-12-02 08:32:00|4162.7|4156.7|4161.8|4155.8|4162.7|4156.7|4160.7|4154.7|0
1733128330000|2024-12-02 08:32:10|4161.7|4155.7|4160.7|4154.7|4161.7|4155.7|4160.6|4154.6|0
1733128340000|2024-12-02 08:32:20|4160.6|4154.6|4159.7|4153.7|4160.6|4154.6|4159.6|4153.6|0
1733128350000|2024-12-02 08:32:30|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|0
1733128360000|2024-12-02 08:32:40|4160.2|4154.2|4161.1|4155.1|4161.1|4155.1|4159.8|4153.8|0
1733128370000|2024-12-02 08:32:50|4160.7|4154.7|4160.7|4154.7|4161.6|4155.6|4160.6|4154.6|1
1733128380000|2024-12-02 08:33:00|4160.6|4154.6|4160.6|4154.6|4160.7|4154.7|4160.6|4154.6|0
1733128400000|2024-12-02 08:33:20|4161|4155|4158.6|4152.6|4161.7|4155.7|4158.6|4152.6|1
1733128410000|2024-12-02 08:33:30|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1733128420000|2024-12-02 08:33:40|4158.1|4152.1|4157.5|4151.5|4158.1|4152.1|4157.5|4151.5|0
1733128430000|2024-12-02 08:33:50|4157.1|4151.1|4158.5|4152.5|4158.5|4152.5|4157.1|4151.1|0
1733128440000|2024-12-02 08:34:00|4158.1|4152.1|4157.7|4151.7|4158.1|4152.1|4157.7|4151.7|0
1733128450000|2024-12-02 08:34:10|4157.5|4151.5|4156.9|4150.9|4158.1|4152.1|4156.5|4150.5|0
1733128460000|2024-12-02 08:34:20|4156.6|4150.6|4156.6|4150.6|4157|4151|4156.6|4150.6|0
1733128470000|2024-12-02 08:34:30|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1733128480000|2024-12-02 08:34:40|4156.2|4150.2|4157.5|4151.5|4157.5|4151.5|4156|4150|1
1733128490000|2024-12-02 08:34:50|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1733128500000|2024-12-02 08:35:00|4157.5|4151.5|4156.6|4150.6|4157.5|4151.5|4156.6|4150.6|0
1733128510000|2024-12-02 08:35:10|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1733128530000|2024-12-02 08:35:30|4156.6|4150.6|4156|4150|4156.6|4150.6|4156|4150|0
1733128540000|2024-12-02 08:35:40|4155|4149|4152.4|4146.4|4155|4149|4152|4146|6
1733128550000|2024-12-02 08:35:50|4152.1|4146.1|4152.6|4146.6|4153|4147|4152.1|4146.1|1
1733128560000|2024-12-02 08:36:00|4153|4147|4154.6|4148.6|4154.6|4148.6|4153|4147|1
1733128570000|2024-12-02 08:36:10|4155|4149|4157.6|4151.6|4157.6|4151.6|4155|4149|1
1733128580000|2024-12-02 08:36:20|4157.5|4151.5|4155.6|4149.6|4157.5|4151.5|4155.6|4149.6|1
1733128590000|2024-12-02 08:36:30|4155.5|4149.5|4156.5|4150.5|4156.5|4150.5|4155.5|4149.5|0
1733128600000|2024-12-02 08:36:40|4156.6|4150.6|4156.1|4150.1|4156.6|4150.6|4156|4150|0
1733128610000|2024-12-02 08:36:50|4156.2|4150.2|4157|4151|4157.5|4151.5|4156.2|4150.2|2
1733128620000|2024-12-02 08:37:00|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157|4151|0
1733128630000|2024-12-02 08:37:10|4157|4151|4156.6|4150.6|4157|4151|4156.5|4150.5|1
1733128640000|2024-12-02 08:37:20|4157.1|4151.1|4157.5|4151.5|4157.5|4151.5|4157.1|4151.1|0
1733128650000|2024-12-02 08:37:30|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1733128660000|2024-12-02 08:37:40|4158|4152|4158.5|4152.5|4158.5|4152.5|4158|4152|0
1733128670000|2024-12-02 08:37:50|4158|4152|4158|4152|4158|4152|4158|4152|0
1733128680000|2024-12-02 08:38:00|4158.6|4152.6|4159|4153|4159.1|4153.1|4158.6|4152.6|0
1733128690000|2024-12-02 08:38:10|4159.1|4153.1|4157.6|4151.6|4159.1|4153.1|4157.6|4151.6|3
1733128710000|2024-12-02 08:38:30|4157.1|4151.1|4157.5|4151.5|4157.6|4151.6|4157.1|4151.1|1
1733128720000|2024-12-02 08:38:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1733128730000|2024-12-02 08:38:50|4157.5|4151.5|4156.4|4150.4|4157.5|4151.5|4156|4150|4
1733128740000|2024-12-02 08:39:00|4156|4150|4154.6|4148.6|4156|4150|4154.5|4148.5|3
1733128750000|2024-12-02 08:39:10|4155.5|4149.5|4155.5|4149.5|4155.6|4149.6|4155.4|4149.4|0
1733128760000|2024-12-02 08:39:20|4155.4|4149.4|4154.6|4148.6|4155.4|4149.4|4154.6|4148.6|0
1733128770000|2024-12-02 08:39:30|4155|4149|4154.5|4148.5|4155.5|4149.5|4154.5|4148.5|0
1733128790000|2024-12-02 08:39:50|4154|4148|4155|4149|4155|4149|4154|4148|1
1733128800000|2024-12-02 08:40:00|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1733128810000|2024-12-02 08:40:10|4154.5|4148.5|4157.5|4151.5|4157.5|4151.5|4154.5|4148.5|2
1733128820000|2024-12-02 08:40:20|4157|4151|4157|4151|4157|4151|4156.4|4150.4|2
1733128830000|2024-12-02 08:40:30|4158|4152|4159.4|4153.4|4159.5|4153.5|4158|4152|3
1733128840000|2024-12-02 08:40:40|4159|4153|4159|4153|4159|4153|4158.9|4152.9|10
1733128850000|2024-12-02 08:40:50|4158.9|4152.9|4158.5|4152.5|4159|4153|4158.4|4152.4|1
1733128860000|2024-12-02 08:41:00|4158.6|4152.6|4159.5|4153.5|4159.5|4153.5|4158.5|4152.5|0
1733128870000|2024-12-02 08:41:10|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1733128880000|2024-12-02 08:41:20|4159|4153|4158.4|4152.4|4159|4153|4158.4|4152.4|1
1733128890000|2024-12-02 08:41:30|4158.5|4152.5|4159|4153|4159.4|4153.4|4158.1|4152.1|1
1733128900000|2024-12-02 08:41:40|4158.9|4152.9|4158.9|4152.9|4159|4153|4158.9|4152.9|0
1733128910000|2024-12-02 08:41:50|4159|4153|4159|4153|4159.4|4153.4|4159|4153|0
1733128920000|2024-12-02 08:42:00|4159.4|4153.4|4157.5|4151.5|4159.4|4153.4|4157.5|4151.5|1
1733128930000|2024-12-02 08:42:10|4157.6|4151.6|4162.4|4156.4|4162.4|4156.4|4157.5|4151.5|2
1733128960000|2024-12-02 08:42:40|4162.8|4156.8|4164|4158|4164|4158|4162.8|4156.8|3
1733128970000|2024-12-02 08:42:50|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|1
1733128980000|2024-12-02 08:43:00|4163.4|4157.4|4163.4|4157.4|4163.5|4157.5|4163.4|4157.4|0
1733128990000|2024-12-02 08:43:10|4163.5|4157.5|4163.4|4157.4|4163.5|4157.5|4163.4|4157.4|0
1733129000000|2024-12-02 08:43:20|4163|4157|4163.5|4157.5|4163.6|4157.6|4162.5|4156.5|2
1733129010000|2024-12-02 08:43:30|4163.4|4157.4|4163.5|4157.5|4163.6|4157.6|4163.4|4157.4|0
1733129020000|2024-12-02 08:43:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1733129030000|2024-12-02 08:43:50|4163.5|4157.5|4164|4158|4164|4158|4163.5|4157.5|0
1733129040000|2024-12-02 08:44:00|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.4|4158.4|4
1733129050000|2024-12-02 08:44:10|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1733129060000|2024-12-02 08:44:20|4164.6|4158.6|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|0
1733129070000|2024-12-02 08:44:30|4160|4154|4157.6|4151.6|4160|4154|4157.6|4151.6|43
1733129080000|2024-12-02 08:44:40|4158.3|4152.3|4157.6|4151.6|4158.7|4152.7|4157.6|4151.6|2
1733129090000|2024-12-02 08:44:50|4157.2|4151.2|4156.7|4150.7|4157.2|4151.2|4156.3|4150.3|1
1733129110000|2024-12-02 08:45:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1733129120000|2024-12-02 08:45:20|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1733129130000|2024-12-02 08:45:30|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.6|4151.6|2
1733129140000|2024-12-02 08:45:40|4157.7|4151.7|4157.6|4151.6|4157.7|4151.7|4157.6|4151.6|0
1733129150000|2024-12-02 08:45:50|4155.7|4149.7|4154.8|4148.8|4155.7|4149.7|4154.8|4148.8|2
1733129160000|2024-12-02 08:46:00|4154.4|4148.4|4154.8|4148.8|4154.8|4148.8|4154.4|4148.4|2
1733129180000|2024-12-02 08:46:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.3|4148.3|1
1733129190000|2024-12-02 08:46:30|4154.6|4148.6|4153.7|4147.7|4154.6|4148.6|4153.7|4147.7|0
1733129200000|2024-12-02 08:46:40|4154.6|4148.6|4154.6|4148.6|4154.7|4148.7|4154.6|4148.6|0
1733129220000|2024-12-02 08:47:00|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4154.8|4148.8|0
1733129230000|2024-12-02 08:47:10|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1733129240000|2024-12-02 08:47:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1733129250000|2024-12-02 08:47:30|4154.6|4148.6|4154.6|4148.6|4155.2|4149.2|4154.6|4148.6|1
1733129260000|2024-12-02 08:47:40|4154.2|4148.2|4153.6|4147.6|4154.2|4148.2|4153.6|4147.6|1
1733129270000|2024-12-02 08:47:50|4153.2|4147.2|4152.6|4146.6|4153.2|4147.2|4152.6|4146.6|1
1733129280000|2024-12-02 08:48:00|4153.1|4147.1|4153.6|4147.6|4153.6|4147.6|4152.7|4146.7|0
1733129290000|2024-12-02 08:48:10|4152.7|4146.7|4152.6|4146.6|4152.7|4146.7|4152.6|4146.6|0
1733129300000|2024-12-02 08:48:20|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1733129310000|2024-12-02 08:48:30|4152.8|4146.8|4152.8|4146.8|4153.2|4147.2|4152.6|4146.6|3
1733129320000|2024-12-02 08:48:40|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|0
1733129330000|2024-12-02 08:48:50|4151.8|4145.8|4151.2|4145.2|4151.8|4145.8|4150.8|4144.8|7
1733129340000|2024-12-02 08:49:00|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1733129350000|2024-12-02 08:49:10|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1733129360000|2024-12-02 08:49:20|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|12
1733129380000|2024-12-02 08:49:40|4154.3|4148.3|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|2
1733129390000|2024-12-02 08:49:50|4154.7|4148.7|4154.8|4148.8|4154.8|4148.8|4154.7|4148.7|0
1733129400000|2024-12-02 08:50:00|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1733129410000|2024-12-02 08:50:10|4154.3|4148.3|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|0
1733129420000|2024-12-02 08:50:20|4154.6|4148.6|4153.7|4147.7|4154.7|4148.7|4152.8|4146.8|4
1733129430000|2024-12-02 08:50:30|4153.3|4147.3|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1733129440000|2024-12-02 08:50:40|4153.2|4147.2|4154.7|4148.7|4154.7|4148.7|4153.2|4147.2|0
1733129450000|2024-12-02 08:50:50|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1733129460000|2024-12-02 08:51:00|4154.7|4148.7|4154.7|4148.7|4154.8|4148.8|4154.7|4148.7|0
1733129470000|2024-12-02 08:51:10|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1733129480000|2024-12-02 08:51:20|4154.7|4148.7|4154.7|4148.7|4154.8|4148.8|4154.7|4148.7|0
1733129490000|2024-12-02 08:51:30|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1733129500000|2024-12-02 08:51:40|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|0
1733129510000|2024-12-02 08:51:50|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|1
1733129530000|2024-12-02 08:52:10|4154.3|4148.3|4154.6|4148.6|4154.6|4148.6|4154.3|4148.3|0
1733129540000|2024-12-02 08:52:20|4154.2|4148.2|4154.3|4148.3|4154.3|4148.3|4153.8|4147.8|0
1733129550000|2024-12-02 08:52:30|4153.8|4147.8|4153.7|4147.7|4153.8|4147.8|4153.7|4147.7|0
1733129560000|2024-12-02 08:52:40|4153.8|4147.8|4153.8|4147.8|4154.3|4148.3|4153.8|4147.8|0
1733129580000|2024-12-02 08:53:00|4154.7|4148.7|4151.7|4145.7|4154.7|4148.7|4150.2|4144.2|2
1733129590000|2024-12-02 08:53:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1733129600000|2024-12-02 08:53:20|4151.1|4145.1|4148.6|4142.6|4151.1|4145.1|4148.6|4142.6|4
1733129620000|2024-12-02 08:53:40|4148.7|4142.7|4150.7|4144.7|4150.7|4144.7|4148.7|4142.7|0
1733129630000|2024-12-02 08:53:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1733129640000|2024-12-02 08:54:00|4152.2|4146.2|4150.7|4144.7|4152.7|4146.7|4150.7|4144.7|0
1733129660000|2024-12-02 08:54:20|4149.7|4143.7|4149.7|4143.7|4149.8|4143.8|4149.6|4143.6|2
1733129670000|2024-12-02 08:54:30|4148.8|4142.8|4148.7|4142.7|4148.8|4142.8|4148.6|4142.6|0
1733129680000|2024-12-02 08:54:40|4148.6|4142.6|4148.7|4142.7|4148.7|4142.7|4148.6|4142.6|0
1733129690000|2024-12-02 08:54:50|4148.6|4142.6|4148.7|4142.7|4148.7|4142.7|4148.6|4142.6|0
1733129700000|2024-12-02 08:55:00|4149.1|4143.1|4149.2|4143.2|4149.2|4143.2|4149.1|4143.1|0
1733129710000|2024-12-02 08:55:10|4147.7|4141.7|4146.6|4140.6|4147.7|4141.7|4146.6|4140.6|9
1733129720000|2024-12-02 08:55:20|4146.7|4140.7|4146.7|4140.7|4146.8|4140.8|4146.7|4140.7|0
1733129740000|2024-12-02 08:55:40|4146.8|4140.8|4147.6|4141.6|4148.6|4142.6|4146.7|4140.7|1
1733129750000|2024-12-02 08:55:50|4147.7|4141.7|4148.6|4142.6|4148.6|4142.6|4147.7|4141.7|0
1733129760000|2024-12-02 08:56:00|4147.8|4141.8|4147.7|4141.7|4148.7|4142.7|4147.7|4141.7|3
1733129770000|2024-12-02 08:56:10|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1733129780000|2024-12-02 08:56:20|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733129790000|2024-12-02 08:56:30|4146.7|4140.7|4146.7|4140.7|4146.8|4140.8|4146.7|4140.7|0
1733129800000|2024-12-02 08:56:40|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.2|4140.2|1
1733129810000|2024-12-02 08:56:50|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1733129820000|2024-12-02 08:57:00|4147.2|4141.2|4146.7|4140.7|4147.7|4141.7|4146.7|4140.7|0
1733129830000|2024-12-02 08:57:10|4146.6|4140.6|4147.7|4141.7|4147.7|4141.7|4146.2|4140.2|2
1733129840000|2024-12-02 08:57:20|4147.8|4141.8|4148.7|4142.7|4149.7|4143.7|4147.8|4141.8|6
1733129850000|2024-12-02 08:57:30|4148.3|4142.3|4147.7|4141.7|4148.3|4142.3|4147.7|4141.7|0
1733129860000|2024-12-02 08:57:40|4146.8|4140.8|4146.2|4140.2|4146.8|4140.8|4146.2|4140.2|0
1733129870000|2024-12-02 08:57:50|4142.3|4136.3|4139.3|4133.3|4142.3|4136.3|4139.3|4133.3|36
1733129880000|2024-12-02 08:58:00|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|3
1733129890000|2024-12-02 08:58:10|4139|4133|4138.9|4132.9|4139|4133|4138.9|4132.9|112
1733129900000|2024-12-02 08:58:20|4138.5|4132.5|4138.9|4132.9|4138.9|4132.9|4138.5|4132.5|0
1733129910000|2024-12-02 08:58:30|4139|4133|4139|4133|4139|4133|4139|4133|0
1733129930000|2024-12-02 08:58:50|4138.6|4132.6|4139|4133|4139|4133|4138.5|4132.5|0
1733129940000|2024-12-02 08:59:00|4139.4|4133.4|4139.9|4133.9|4140|4134|4139.4|4133.4|2
1733129950000|2024-12-02 08:59:10|4140|4134|4140.4|4134.4|4140.8|4134.8|4139.9|4133.9|8
1733129960000|2024-12-02 08:59:20|4140.7|4134.7|4140.8|4134.8|4140.8|4134.8|4140.3|4134.3|1
1733129970000|2024-12-02 08:59:30|4136.8|4130.8|4137.8|4131.8|4137.9|4131.9|4136.8|4130.8|15
1733129980000|2024-12-02 08:59:40|4138.9|4132.9|4138.8|4132.8|4138.9|4132.9|4138.3|4132.3|6
1733129990000|2024-12-02 08:59:50|4139.8|4133.8|4139.4|4133.4|4139.8|4133.8|4139|4133|1
1733130000000|2024-12-02 09:00:00|4139.3|4133.3|4139.8|4133.8|4139.9|4133.9|4138.4|4132.4|10
1733130010000|2024-12-02 09:00:10|4139.4|4133.4|4137.4|4131.4|4139.8|4133.8|4137.4|4131.4|1
1733130020000|2024-12-02 09:00:20|4137.8|4131.8|4138.9|4132.9|4138.9|4132.9|4137.8|4131.8|2
1733130030000|2024-12-02 09:00:30|4139.3|4133.3|4140.4|4134.4|4140.8|4134.8|4139.3|4133.3|3
1733130040000|2024-12-02 09:00:40|4140.8|4134.8|4140.8|4134.8|4140.9|4134.9|4140.8|4134.8|0
1733130050000|2024-12-02 09:00:50|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|0
1733130060000|2024-12-02 09:01:00|4140.8|4134.8|4140.9|4134.9|4141.9|4135.9|4140.8|4134.8|1
1733130070000|2024-12-02 09:01:10|4140.8|4134.8|4140.8|4134.8|4140.9|4134.9|4140.8|4134.8|0
1733130080000|2024-12-02 09:01:20|4140.4|4134.4|4140.9|4134.9|4140.9|4134.9|4140.3|4134.3|0
1733130090000|2024-12-02 09:01:30|4140.5|4134.5|4140.8|4134.8|4141.2|4135.2|4140.5|4134.5|1
1733130100000|2024-12-02 09:01:40|4140.9|4134.9|4140.8|4134.8|4141.4|4135.4|4140.8|4134.8|0
1733130110000|2024-12-02 09:01:50|4140.9|4134.9|4140.8|4134.8|4141.4|4135.4|4140.4|4134.4|0
1733130120000|2024-12-02 09:02:00|4140.9|4134.9|4140.8|4134.8|4140.9|4134.9|4140.8|4134.8|1
1733130130000|2024-12-02 09:02:10|4142|4136|4142.3|4136.3|4143.8|4137.8|4142|4136|12
1733130140000|2024-12-02 09:02:20|4142.8|4136.8|4143.4|4137.4|4143.8|4137.8|4142.2|4136.2|2
1733130150000|2024-12-02 09:02:30|4143.2|4137.2|4144.2|4138.2|4144.7|4138.7|4143.2|4137.2|5
1733130160000|2024-12-02 09:02:40|4144.3|4138.3|4144.8|4138.8|4145.8|4139.8|4144.3|4138.3|1
1733130170000|2024-12-02 09:02:50|4145.2|4139.2|4144.8|4138.8|4145.2|4139.2|4144.8|4138.8|0
1733130180000|2024-12-02 09:03:00|4145.2|4139.2|4146.2|4140.2|4146.2|4140.2|4144.8|4138.8|0
1733130190000|2024-12-02 09:03:10|4145.8|4139.8|4147.2|4141.2|4147.3|4141.3|4145.8|4139.8|0
1733130200000|2024-12-02 09:03:20|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.2|4141.2|0
1733130210000|2024-12-02 09:03:30|4147.8|4141.8|4149.2|4143.2|4149.3|4143.3|4147.8|4141.8|2
1733130220000|2024-12-02 09:03:40|4149.3|4143.3|4149.2|4143.2|4149.3|4143.3|4149.2|4143.2|1
1733130230000|2024-12-02 09:03:50|4149.3|4143.3|4149.8|4143.8|4150.8|4144.8|4149.2|4143.2|3
1733130240000|2024-12-02 09:04:00|||||||||1
1733130250000|2024-12-02 09:04:10|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|1
1733130270000|2024-12-02 09:04:30|4148.4|4142.4|4147.8|4141.8|4148.4|4142.4|4147.8|4141.8|0
1733130290000|2024-12-02 09:04:50|4148.2|4142.2|4148.2|4142.2|4148.3|4142.3|4147.8|4141.8|0
1733130300000|2024-12-02 09:05:00|4147.8|4141.8|4147.8|4141.8|4148.2|4142.2|4147.8|4141.8|0
1733130310000|2024-12-02 09:05:10|4147.6|4141.6|4147.3|4141.3|4147.6|4141.6|4146.9|4140.9|0
1733130320000|2024-12-02 09:05:20|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|0
1733130330000|2024-12-02 09:05:30|4146.8|4140.8|4146.3|4140.3|4146.8|4140.8|4145.8|4139.8|0
1733130340000|2024-12-02 09:05:40|4146.2|4140.2|4145.7|4139.7|4146.2|4140.2|4145.7|4139.7|0
1733130350000|2024-12-02 09:05:50|4145.3|4139.3|4145.7|4139.7|4145.8|4139.8|4145.3|4139.3|0
1733130360000|2024-12-02 09:06:00|4145.3|4139.3|4144.2|4138.2|4145.3|4139.3|4143.8|4137.8|1
1733130370000|2024-12-02 09:06:10|4143.8|4137.8|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1733130390000|2024-12-02 09:06:30|4144.2|4138.2|4143.2|4137.2|4144.2|4138.2|4142.8|4136.8|0
1733130400000|2024-12-02 09:06:40|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|0
1733130410000|2024-12-02 09:06:50|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4142.8|4136.8|0
1733130420000|2024-12-02 09:07:00|4142.8|4136.8|4146.8|4140.8|4147.8|4141.8|4142.8|4136.8|1
1733130430000|2024-12-02 09:07:10|4147.3|4141.3|4145.8|4139.8|4147.3|4141.3|4145.8|4139.8|1
1733130440000|2024-12-02 09:07:20|4145.7|4139.7|4145.8|4139.8|4145.8|4139.8|4145.6|4139.6|0
1733130450000|2024-12-02 09:07:30|4145.7|4139.7|4143.8|4137.8|4145.7|4139.7|4143.8|4137.8|0
1733130460000|2024-12-02 09:07:40|4143.7|4137.7|4140.8|4134.8|4143.7|4137.7|4140.7|4134.7|0
1733130470000|2024-12-02 09:07:50|4140.6|4134.6|4140.8|4134.8|4140.8|4134.8|4140.2|4134.2|2
1733130480000|2024-12-02 09:08:00|4143.7|4137.7|4143.8|4137.8|4143.8|4137.8|4143.7|4137.7|4
1733130490000|2024-12-02 09:08:10|4143.7|4137.7|4143.2|4137.2|4144.2|4138.2|4142.8|4136.8|1
1733130500000|2024-12-02 09:08:20|4143.3|4137.3|4143.2|4137.2|4143.3|4137.3|4143.2|4137.2|0
1733130510000|2024-12-02 09:08:30|4143.3|4137.3|4141.2|4135.2|4143.3|4137.3|4141.2|4135.2|3
1733130520000|2024-12-02 09:08:40|4140.8|4134.8|4139.7|4133.7|4140.8|4134.8|4139.7|4133.7|15
1733130530000|2024-12-02 09:08:50|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|0
1733130540000|2024-12-02 09:09:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.6|4133.6|0
1733130550000|2024-12-02 09:09:10|4139.8|4133.8|4141.7|4135.7|4141.7|4135.7|4139.8|4133.8|0
1733130560000|2024-12-02 09:09:20|4141.8|4135.8|4141.7|4135.7|4141.8|4135.8|4141.7|4135.7|0
1733130570000|2024-12-02 09:09:30|4141.3|4135.3|4141.3|4135.3|4141.7|4135.7|4141.3|4135.3|0
1733130580000|2024-12-02 09:09:40|4140.8|4134.8|4140.7|4134.7|4140.8|4134.8|4140.7|4134.7|1
1733130590000|2024-12-02 09:09:50|4141.1|4135.1|4141.3|4135.3|4141.7|4135.7|4141.1|4135.1|0
1733130600000|2024-12-02 09:10:00|4141.2|4135.2|4141.7|4135.7|4141.7|4135.7|4141.2|4135.2|2
1733130610000|2024-12-02 09:10:10|4140.7|4134.7|4141.7|4135.7|4141.7|4135.7|4140.7|4134.7|4
1733130620000|2024-12-02 09:10:20|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|0
1733130630000|2024-12-02 09:10:30|4142.6|4136.6|4142.8|4136.8|4143.6|4137.6|4142.2|4136.2|6
1733130640000|2024-12-02 09:10:40|4142.7|4136.7|4143.2|4137.2|4143.7|4137.7|4142.7|4136.7|0
1733130650000|2024-12-02 09:10:50|4143|4137|4143.7|4137.7|4143.7|4137.7|4140.7|4134.7|13
1733130660000|2024-12-02 09:11:00|4143.2|4137.2|4143.2|4137.2|4143.6|4137.6|4143.2|4137.2|0
1733130670000|2024-12-02 09:11:10|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4141.7|4135.7|2
1733130680000|2024-12-02 09:11:20|4142.3|4136.3|4142.7|4136.7|4142.7|4136.7|4141.7|4135.7|0
1733130690000|2024-12-02 09:11:30|4142.6|4136.6|4142.2|4136.2|4142.7|4136.7|4142.2|4136.2|0
1733130700000|2024-12-02 09:11:40|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4141.8|4135.8|0
1733130710000|2024-12-02 09:11:50|4142.8|4136.8|4141.8|4135.8|4142.8|4136.8|4141.8|4135.8|0
1733130720000|2024-12-02 09:12:00|4142.2|4136.2|4142.8|4136.8|4142.8|4136.8|4141.8|4135.8|1
1733130730000|2024-12-02 09:12:10|4142.7|4136.7|4142.8|4136.8|4142.8|4136.8|4142.3|4136.3|1
1733130740000|2024-12-02 09:12:20|4142.7|4136.7|4142.8|4136.8|4143.2|4137.2|4142.3|4136.3|2
1733130750000|2024-12-02 09:12:30|4142.2|4136.2|4141.8|4135.8|4142.2|4136.2|4141.8|4135.8|1
1733130760000|2024-12-02 09:12:40|4141.3|4135.3|4143.8|4137.8|4143.8|4137.8|4141.3|4135.3|3
1733130770000|2024-12-02 09:12:50|4143.4|4137.4|4142.2|4136.2|4143.4|4137.4|4142.2|4136.2|0
1733130780000|2024-12-02 09:13:00|4142.7|4136.7|4143.7|4137.7|4143.8|4137.8|4141.8|4135.8|1
1733130790000|2024-12-02 09:13:10|4143.2|4137.2|4141.3|4135.3|4143.2|4137.2|4141.3|4135.3|0
1733130820000|2024-12-02 09:13:40|4141.4|4135.4|4142.6|4136.6|4142.7|4136.7|4141.4|4135.4|3
1733130830000|2024-12-02 09:13:50|4141.8|4135.8|4141.8|4135.8|4142.2|4136.2|4141.8|4135.8|0
1733130840000|2024-12-02 09:14:00|||||||||1
1733130850000|2024-12-02 09:14:10|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|0
1733130860000|2024-12-02 09:14:20|4143.1|4137.1|4143.8|4137.8|4144.7|4138.7|4142.8|4136.8|2
1733130870000|2024-12-02 09:14:30|4143.7|4137.7|4143.8|4137.8|4143.8|4137.8|4143.7|4137.7|0
1733130880000|2024-12-02 09:14:40|4143.7|4137.7|4143.8|4137.8|4143.8|4137.8|4143.6|4137.6|0
1733130890000|2024-12-02 09:14:50|4143.7|4137.7|4143.7|4137.7|4143.8|4137.8|4143.7|4137.7|0
1733130900000|2024-12-02 09:15:00|4144.6|4138.6|4144.8|4138.8|4144.8|4138.8|4143.8|4137.8|0
1733130910000|2024-12-02 09:15:10|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4143.8|4137.8|0
1733130920000|2024-12-02 09:15:20|4144.3|4138.3|4144.7|4138.7|4145.7|4139.7|4144.3|4138.3|0
1733130930000|2024-12-02 09:15:30|4144.3|4138.3|4143.8|4137.8|4144.8|4138.8|4143.8|4137.8|0
1733130940000|2024-12-02 09:15:40|4144.6|4138.6|4144.3|4138.3|4145.7|4139.7|4144.3|4138.3|0
1733130950000|2024-12-02 09:15:50|4143.9|4137.9|4141.8|4135.8|4143.9|4137.9|4141.3|4135.3|21
1733130960000|2024-12-02 09:16:00|||||||||1
1733130970000|2024-12-02 09:16:10|4141.3|4135.3|4141.7|4135.7|4141.8|4135.8|4141.3|4135.3|1
1733130980000|2024-12-02 09:16:20|4141.8|4135.8|4140.6|4134.6|4141.8|4135.8|4140.6|4134.6|0
1733130990000|2024-12-02 09:16:30|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|0
1733131000000|2024-12-02 09:16:40|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.2|4134.2|1
1733131010000|2024-12-02 09:16:50|4140.2|4134.2|4140.6|4134.6|4140.6|4134.6|4140.2|4134.2|19
1733131020000|2024-12-02 09:17:00|4139.4|4133.4|4138.6|4132.6|4139.4|4133.4|4138.6|4132.6|3
1733131030000|2024-12-02 09:17:10|4138.2|4132.2|4136.7|4130.7|4138.6|4132.6|4136.3|4130.3|2
1733131040000|2024-12-02 09:17:20|4136.3|4130.3|4136.7|4130.7|4136.7|4130.7|4136.3|4130.3|1
1733131050000|2024-12-02 09:17:30|4137.7|4131.7|4138.6|4132.6|4138.6|4132.6|4137.1|4131.1|1
1733131060000|2024-12-02 09:17:40|4138.7|4132.7|4137.6|4131.6|4138.7|4132.7|4137.6|4131.6|1
1733131070000|2024-12-02 09:17:50|4137.2|4131.2|4134.2|4128.2|4137.8|4131.8|4133.7|4127.7|10
1733131080000|2024-12-02 09:18:00|4134.6|4128.6|4135.6|4129.6|4135.6|4129.6|4134.6|4128.6|12
1733131100000|2024-12-02 09:18:20|4135.2|4129.2|4135.6|4129.6|4135.6|4129.6|4135.2|4129.2|1
1733131110000|2024-12-02 09:18:30|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|2
1733131120000|2024-12-02 09:18:40|4134.7|4128.7|4135.6|4129.6|4135.6|4129.6|4134.7|4128.7|22
1733131130000|2024-12-02 09:18:50|4135.2|4129.2|4135.1|4129.1|4135.6|4129.6|4135.1|4129.1|1
1733131140000|2024-12-02 09:19:00|4135.6|4129.6|4136.1|4130.1|4136.1|4130.1|4135.6|4129.6|4
1733131160000|2024-12-02 09:19:20|||||||||1
1733131170000|2024-12-02 09:19:30|4136.6|4130.6|4134.6|4128.6|4136.6|4130.6|4134.6|4128.6|3
1733131180000|2024-12-02 09:19:40|4133.7|4127.7|4133.6|4127.6|4133.7|4127.7|4133.6|4127.6|0
1733131200000|2024-12-02 09:20:00|4134|4128|4133.6|4127.6|4134.6|4128.6|4133.6|4127.6|1
1733131210000|2024-12-02 09:20:10|4133.1|4127.1|4134.1|4128.1|4134.1|4128.1|4133.1|4127.1|4
1733131220000|2024-12-02 09:20:20|4133.7|4127.7|4133.6|4127.6|4134.2|4128.2|4133.6|4127.6|0
1733131240000|2024-12-02 09:20:40|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|2
1733131260000|2024-12-02 09:21:00|4132.7|4126.7|4134.2|4128.2|4134.2|4128.2|4132.7|4126.7|3
1733131270000|2024-12-02 09:21:10|4133.6|4127.6|4132.7|4126.7|4133.6|4127.6|4132.7|4126.7|3
1733131280000|2024-12-02 09:21:20|4132.6|4126.6|4132.6|4126.6|4132.7|4126.7|4132.6|4126.6|1
1733131290000|2024-12-02 09:21:30|4131.8|4125.8|4132.6|4126.6|4132.6|4126.6|4131.7|4125.7|0
1733131300000|2024-12-02 09:21:40|4133.1|4127.1|4132.7|4126.7|4133.2|4127.2|4132.6|4126.6|1
1733131310000|2024-12-02 09:21:50|4132.8|4126.8|4132.7|4126.7|4132.8|4126.8|4132.6|4126.6|7
1733131320000|2024-12-02 09:22:00|4132.8|4126.8|4132.7|4126.7|4132.8|4126.8|4132.6|4126.6|2
1733131330000|2024-12-02 09:22:10|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.2|4126.2|0
1733131340000|2024-12-02 09:22:20|4132.7|4126.7|4132.2|4126.2|4132.7|4126.7|4132.2|4126.2|0
1733131350000|2024-12-02 09:22:30|4131.7|4125.7|4131.7|4125.7|4132.2|4126.2|4131.7|4125.7|0
1733131360000|2024-12-02 09:22:40|4131.6|4125.6|4130.7|4124.7|4131.6|4125.6|4130.7|4124.7|1
1733131370000|2024-12-02 09:22:50|4130.2|4124.2|4128.6|4122.6|4130.2|4124.2|4127.8|4121.8|9
1733131380000|2024-12-02 09:23:00|4128.8|4122.8|4128.7|4122.7|4129.2|4123.2|4128.2|4122.2|3
1733131390000|2024-12-02 09:23:10|4128.2|4122.2|4127.8|4121.8|4128.7|4122.7|4127.8|4121.8|1
1733131400000|2024-12-02 09:23:20|4128.2|4122.2|4128.3|4122.3|4128.3|4122.3|4128.2|4122.2|0
1733131410000|2024-12-02 09:23:30|4128.4|4122.4|4128.8|4122.8|4128.8|4122.8|4128.3|4122.3|4
1733131420000|2024-12-02 09:23:40|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|0
1733131430000|2024-12-02 09:23:50|4128.7|4122.7|4127.8|4121.8|4128.7|4122.7|4127.8|4121.8|1
1733131440000|2024-12-02 09:24:00|4128.2|4122.2|4128.6|4122.6|4128.6|4122.6|4127.8|4121.8|3
1733131450000|2024-12-02 09:24:10|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|1
1733131460000|2024-12-02 09:24:20|4128.6|4122.6|4129.2|4123.2|4129.2|4123.2|4128.2|4122.2|1
1733131470000|2024-12-02 09:24:30|4129.6|4123.6|4129.8|4123.8|4129.8|4123.8|4129.6|4123.6|1
1733131480000|2024-12-02 09:24:40|4130.2|4124.2|4131.2|4125.2|4131.2|4125.2|4130.2|4124.2|0
1733131490000|2024-12-02 09:24:50|4131.7|4125.7|4132.2|4126.2|4132.2|4126.2|4131.7|4125.7|1
1733131500000|2024-12-02 09:25:00|4132.6|4126.6|4132.6|4126.6|4133.2|4127.2|4132.6|4126.6|4
1733131510000|2024-12-02 09:25:10|4132.2|4126.2|4132.6|4126.6|4133.2|4127.2|4132.2|4126.2|2
1733131520000|2024-12-02 09:25:20|4132.7|4126.7|4132.7|4126.7|4133.2|4127.2|4132.6|4126.6|0
1733131530000|2024-12-02 09:25:30|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|0
1733131540000|2024-12-02 09:25:40|4134|4128|4133.8|4127.8|4134.2|4128.2|4133.8|4127.8|28
1733131550000|2024-12-02 09:25:50|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|0
1733131560000|2024-12-02 09:26:00|||||||||2
1733131570000|2024-12-02 09:26:10|4133.2|4127.2|4132.8|4126.8|4133.2|4127.2|4131.8|4125.8|4
1733131580000|2024-12-02 09:26:20|4132.7|4126.7|4133.2|4127.2|4133.2|4127.2|4132.7|4126.7|0
1733131590000|2024-12-02 09:26:30|4133.3|4127.3|4133.7|4127.7|4133.7|4127.7|4133.2|4127.2|1
1733131600000|2024-12-02 09:26:40|4133.6|4127.6|4133.7|4127.7|4133.7|4127.7|4133.2|4127.2|1
1733131610000|2024-12-02 09:26:50|4133.8|4127.8|4134.2|4128.2|4134.2|4128.2|4133.7|4127.7|0
1733131620000|2024-12-02 09:27:00|4133.8|4127.8|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|7
1733131630000|2024-12-02 09:27:10|4134.3|4128.3|4137.8|4131.8|4139.2|4133.2|4134.3|4128.3|24
1733131650000|2024-12-02 09:27:30|4138.2|4132.2|4140.6|4134.6|4140.6|4134.6|4137.8|4131.8|4
1733131660000|2024-12-02 09:27:40|4140.2|4134.2|4139.8|4133.8|4140.6|4134.6|4139.8|4133.8|0
1733131670000|2024-12-02 09:27:50|4140.2|4134.2|4139.4|4133.4|4140.3|4134.3|4139.4|4133.4|2
1733131680000|2024-12-02 09:28:00|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4138.8|4132.8|1
1733131690000|2024-12-02 09:28:10|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.7|4132.7|0
1733131700000|2024-12-02 09:28:20|4138.7|4132.7|4137.8|4131.8|4138.7|4132.7|4137.8|4131.8|0
1733131710000|2024-12-02 09:28:30|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4137.7|4131.7|0
1733131720000|2024-12-02 09:28:40|4137.8|4131.8|4135.7|4129.7|4137.8|4131.8|4135.7|4129.7|1
1733131740000|2024-12-02 09:29:00|4135.8|4129.8|4135.7|4129.7|4135.8|4129.8|4135.7|4129.7|0
1733131750000|2024-12-02 09:29:10|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.2|4129.2|0
1733131760000|2024-12-02 09:29:20|4135.7|4129.7|4134.2|4128.2|4135.7|4129.7|4134.2|4128.2|0
1733131770000|2024-12-02 09:29:30|4133.8|4127.8|4132.7|4126.7|4133.8|4127.8|4132.7|4126.7|0
1733131780000|2024-12-02 09:29:40|4131.7|4125.7|4130.8|4124.8|4131.7|4125.7|4130.8|4124.8|5
1733131790000|2024-12-02 09:29:50|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.3|4124.3|1
1733131800000|2024-12-02 09:30:00|4135.5|4129.5|4136.8|4130.8|4137.6|4131.6|4135.5|4129.5|92
1733131810000|2024-12-02 09:30:10|4136.3|4130.3|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|0
1733131820000|2024-12-02 09:30:20|4135.7|4129.7|4135.8|4129.8|4135.8|4129.8|4135.7|4129.7|0
1733131830000|2024-12-02 09:30:30|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|0
1733131850000|2024-12-02 09:30:50|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|0
1733131860000|2024-12-02 09:31:00|4135.3|4129.3|4135.2|4129.2|4135.3|4129.3|4135.2|4129.2|0
1733131880000|2024-12-02 09:31:20|4135.3|4129.3|4135.2|4129.2|4135.3|4129.3|4135.2|4129.2|0
1733131890000|2024-12-02 09:31:30|4136.2|4130.2|4136.3|4130.3|4136.7|4130.7|4136.2|4130.2|2
1733131900000|2024-12-02 09:31:40|4136.2|4130.2|4134.8|4128.8|4136.2|4130.2|4134.1|4128.1|10
1733131910000|2024-12-02 09:31:50|4135.7|4129.7|4138.6|4132.6|4138.6|4132.6|4135.7|4129.7|0
1733131920000|2024-12-02 09:32:00|4138.2|4132.2|4136.2|4130.2|4138.2|4132.2|4136.2|4130.2|1
1733131930000|2024-12-02 09:32:10|4136.8|4130.8|4136.2|4130.2|4136.8|4130.8|4136.2|4130.2|0
1733131940000|2024-12-02 09:32:20|4135.6|4129.6|4134.7|4128.7|4135.8|4129.8|4134.7|4128.7|1
1733131950000|2024-12-02 09:32:30|4134.8|4128.8|4133.8|4127.8|4134.8|4128.8|4133.8|4127.8|0
1733131960000|2024-12-02 09:32:40|4133.7|4127.7|4133.7|4127.7|4133.8|4127.8|4133.6|4127.6|0
1733131980000|2024-12-02 09:33:00|4133.8|4127.8|4134.8|4128.8|4134.8|4128.8|4133.8|4127.8|1
1733131990000|2024-12-02 09:33:10|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|0
1733132000000|2024-12-02 09:33:20|4134.9|4128.9|4133.6|4127.6|4134.9|4128.9|4133.2|4127.2|3
1733132010000|2024-12-02 09:33:30|4133.7|4127.7|4133.8|4127.8|4133.8|4127.8|4133.7|4127.7|1
1733132030000|2024-12-02 09:33:50|4134.2|4128.2|4134.8|4128.8|4134.8|4128.8|4134.2|4128.2|0
1733132040000|2024-12-02 09:34:00|4134.7|4128.7|4135.8|4129.8|4135.8|4129.8|4134.7|4128.7|1
1733132050000|2024-12-02 09:34:10|4135.7|4129.7|4135.8|4129.8|4136.2|4130.2|4135.7|4129.7|0
1733132060000|2024-12-02 09:34:20|4136.3|4130.3|4136.2|4130.2|4136.8|4130.8|4136.2|4130.2|1
1733132070000|2024-12-02 09:34:30|4134.8|4128.8|4136.8|4130.8|4136.8|4130.8|4134.8|4128.8|3
1733132080000|2024-12-02 09:34:40|4137.7|4131.7|4137.2|4131.2|4137.8|4131.8|4136.8|4130.8|0
1733132090000|2024-12-02 09:34:50|4137.6|4131.6|4137.2|4131.2|4137.6|4131.6|4136.8|4130.8|0
1733132100000|2024-12-02 09:35:00|4137.6|4131.6|4136.8|4130.8|4137.7|4131.7|4136.8|4130.8|0
1733132110000|2024-12-02 09:35:10|4137.6|4131.6|4136.8|4130.8|4137.7|4131.7|4136.8|4130.8|0
1733132120000|2024-12-02 09:35:20|4137.6|4131.6|4137.8|4131.8|4137.8|4131.8|4137.6|4131.6|0
1733132130000|2024-12-02 09:35:30|4138.7|4132.7|4138.8|4132.8|4138.8|4132.8|4138.2|4132.2|1
1733132150000|2024-12-02 09:35:50|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1733132160000|2024-12-02 09:36:00|4138.8|4132.8|4141.2|4135.2|4141.2|4135.2|4138.8|4132.8|6
1733132170000|2024-12-02 09:36:10|4140.8|4134.8|4140.7|4134.7|4140.8|4134.8|4140.6|4134.6|1
1733132180000|2024-12-02 09:36:20|4140.6|4134.6|4140.7|4134.7|4141.2|4135.2|4140.6|4134.6|1
1733132190000|2024-12-02 09:36:30|4140.3|4134.3|4139.2|4133.2|4140.3|4134.3|4139.2|4133.2|1
1733132240000|2024-12-02 09:37:20|4139.8|4133.8|4139.2|4133.2|4139.8|4133.8|4139.2|4133.2|1
1733132250000|2024-12-02 09:37:30|4139.7|4133.7|4138.7|4132.7|4139.7|4133.7|4137.7|4131.7|2
1733132260000|2024-12-02 09:37:40|4138.6|4132.6|4139.7|4133.7|4139.7|4133.7|4138.2|4132.2|0
1733132270000|2024-12-02 09:37:50|4139.6|4133.6|4139.7|4133.7|4139.7|4133.7|4139.6|4133.6|0
1733132280000|2024-12-02 09:38:00|4139.8|4133.8|4139.7|4133.7|4140.6|4134.6|4139.7|4133.7|1
1733132290000|2024-12-02 09:38:10|4139.2|4133.2|4139.6|4133.6|4139.6|4133.6|4138.8|4132.8|0
1733132300000|2024-12-02 09:38:20|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4138.8|4132.8|0
1733132310000|2024-12-02 09:38:30|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1733132320000|2024-12-02 09:38:40|4139.2|4133.2|4139.2|4133.2|4139.3|4133.3|4139.2|4133.2|0
1733132330000|2024-12-02 09:38:50|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|0
1733132340000|2024-12-02 09:39:00|4138.8|4132.8|4140.7|4134.7|4140.7|4134.7|4138.8|4132.8|3
1733132350000|2024-12-02 09:39:10|4140.6|4134.6|4140.7|4134.7|4140.7|4134.7|4140.6|4134.6|0
1733132360000|2024-12-02 09:39:20|4140.6|4134.6|4140.7|4134.7|4140.7|4134.7|4140.6|4134.6|0
1733132370000|2024-12-02 09:39:30|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.2|4134.2|0
1733132380000|2024-12-02 09:39:40|4140.2|4134.2|4139.8|4133.8|4140.2|4134.2|4139.8|4133.8|0
1733132390000|2024-12-02 09:39:50|4140.2|4134.2|4140.2|4134.2|4140.8|4134.8|4140.2|4134.2|0
1733132400000|2024-12-02 09:40:00|4140.6|4134.6|4141.8|4135.8|4141.8|4135.8|4140.6|4134.6|5
1733132410000|2024-12-02 09:40:10|4142.3|4136.3|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|2
1733132420000|2024-12-02 09:40:20|4142.2|4136.2|4145.2|4139.2|4145.2|4139.2|4142.2|4136.2|4
1733132430000|2024-12-02 09:40:30|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|0
1733132440000|2024-12-02 09:40:40|4144.4|4138.4|4144.2|4138.2|4144.4|4138.4|4144.2|4138.2|0
1733132460000|2024-12-02 09:41:00|4145.2|4139.2|4144.8|4138.8|4145.2|4139.2|4144.8|4138.8|0
1733132470000|2024-12-02 09:41:10|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1733132480000|2024-12-02 09:41:20|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1733132490000|2024-12-02 09:41:30|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1733132500000|2024-12-02 09:41:40|4144.6|4138.6|4143.2|4137.2|4144.7|4138.7|4142.8|4136.8|2
1733132510000|2024-12-02 09:41:50|4143.6|4137.6|4142.7|4136.7|4143.6|4137.6|4142.7|4136.7|0
1733132520000|2024-12-02 09:42:00|4141.8|4135.8|4141.8|4135.8|4142.2|4136.2|4141.8|4135.8|0
1733132530000|2024-12-02 09:42:10|4141.7|4135.7|4141.7|4135.7|4141.8|4135.8|4141.7|4135.7|0
1733132540000|2024-12-02 09:42:20|4141.8|4135.8|4141.2|4135.2|4142.2|4136.2|4141.2|4135.2|1
1733132550000|2024-12-02 09:42:30|4140.8|4134.8|4140.8|4134.8|4141.2|4135.2|4140.8|4134.8|0
1733132560000|2024-12-02 09:42:40|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1733132570000|2024-12-02 09:42:50|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.7|4134.7|0
1733132580000|2024-12-02 09:43:00|4141.2|4135.2|4141.7|4135.7|4141.8|4135.8|4140.8|4134.8|2
1733132590000|2024-12-02 09:43:10|4141.2|4135.2|4142.7|4136.7|4142.7|4136.7|4140.8|4134.8|0
1733132620000|2024-12-02 09:43:40|4142.3|4136.3|4142.7|4136.7|4142.7|4136.7|4142.3|4136.3|0
1733132630000|2024-12-02 09:43:50|4141.8|4135.8|4142.7|4136.7|4142.7|4136.7|4141.8|4135.8|0
1733132640000|2024-12-02 09:44:00|4143.1|4137.1|4144.6|4138.6|4144.6|4138.6|4143.1|4137.1|0
1733132650000|2024-12-02 09:44:10|4144.7|4138.7|4143.7|4137.7|4144.7|4138.7|4143.7|4137.7|0
1733132660000|2024-12-02 09:44:20|4143.6|4137.6|4142.8|4136.8|4143.6|4137.6|4141.8|4135.8|2
1733132670000|2024-12-02 09:44:30|4142.7|4136.7|4141.7|4135.7|4142.7|4136.7|4141.7|4135.7|0
1733132680000|2024-12-02 09:44:40|4141.2|4135.2|4142.7|4136.7|4142.7|4136.7|4140.8|4134.8|1
1733132690000|2024-12-02 09:44:50|4141.8|4135.8|4142.2|4136.2|4142.7|4136.7|4141.8|4135.8|1
1733132700000|2024-12-02 09:45:00|4142.7|4136.7|4143.8|4137.8|4143.8|4137.8|4142.7|4136.7|1
1733132710000|2024-12-02 09:45:10|4144.6|4138.6|4145.2|4139.2|4145.2|4139.2|4143.8|4137.8|0
1733132720000|2024-12-02 09:45:20|4145.3|4139.3|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|0
1733132730000|2024-12-02 09:45:30|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4143.8|4137.8|0
1733132740000|2024-12-02 09:45:40|4144.6|4138.6|4144.8|4138.8|4144.8|4138.8|4144.6|4138.6|0
1733132750000|2024-12-02 09:45:50|4144.2|4138.2|4143.8|4137.8|4144.2|4138.2|4143.8|4137.8|0
1733132760000|2024-12-02 09:46:00|4143.3|4137.3|4143.7|4137.7|4143.7|4137.7|4142.8|4136.8|0
1733132770000|2024-12-02 09:46:10|||||||||1
1733132780000|2024-12-02 09:46:20|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1733132790000|2024-12-02 09:46:30|4144.2|4138.2|4143.7|4137.7|4144.2|4138.2|4143.7|4137.7|0
1733132800000|2024-12-02 09:46:40|4143.3|4137.3|4143.7|4137.7|4143.7|4137.7|4143.3|4137.3|0
1733132810000|2024-12-02 09:46:50|4143.3|4137.3|4142.6|4136.6|4143.3|4137.3|4142.2|4136.2|3
1733132820000|2024-12-02 09:47:00|4142.7|4136.7|4142.8|4136.8|4142.8|4136.8|4142.7|4136.7|0
1733132830000|2024-12-02 09:47:10|4143.2|4137.2|4142.7|4136.7|4143.8|4137.8|4142.7|4136.7|1
1733132840000|2024-12-02 09:47:20|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1733132850000|2024-12-02 09:47:30|4142.7|4136.7|4144.3|4138.3|4144.3|4138.3|4142.7|4136.7|1
1733132860000|2024-12-02 09:47:40|4144.4|4138.4|4145.3|4139.3|4145.3|4139.3|4144.4|4138.4|1
1733132870000|2024-12-02 09:47:50|4145.2|4139.2|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|1
1733132880000|2024-12-02 09:48:00|4145.3|4139.3|4145.8|4139.8|4146.7|4140.7|4145.3|4139.3|2
1733132890000|2024-12-02 09:48:10|4146.2|4140.2|4144.8|4138.8|4146.3|4140.3|4144.8|4138.8|1
1733132900000|2024-12-02 09:48:20|4144.4|4138.4|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|2
1733132920000|2024-12-02 09:48:40|4144.4|4138.4|4144.3|4138.3|4144.8|4138.8|4144.3|4138.3|0
1733132930000|2024-12-02 09:48:50|4144.4|4138.4|4144.8|4138.8|4144.8|4138.8|4144.4|4138.4|0
1733132940000|2024-12-02 09:49:00|4144.4|4138.4|4144.8|4138.8|4145.7|4139.7|4144.3|4138.3|0
1733132950000|2024-12-02 09:49:10|4145.2|4139.2|4146.8|4140.8|4146.8|4140.8|4145.2|4139.2|0
1733132960000|2024-12-02 09:49:20|4147.2|4141.2|4147.3|4141.3|4147.3|4141.3|4147.2|4141.2|0
1733132970000|2024-12-02 09:49:30|4147.4|4141.4|4147.8|4141.8|4147.8|4141.8|4147.4|4141.4|2
1733132990000|2024-12-02 09:49:50|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1733133000000|2024-12-02 09:50:00|4146.8|4140.8|4147.8|4141.8|4147.8|4141.8|4146.8|4140.8|3
1733133010000|2024-12-02 09:50:10|4147.7|4141.7|4147.2|4141.2|4147.7|4141.7|4146.8|4140.8|0
1733133020000|2024-12-02 09:50:20|4147.3|4141.3|4147.7|4141.7|4147.8|4141.8|4146.8|4140.8|3
1733133030000|2024-12-02 09:50:30|4147.8|4141.8|4149.3|4143.3|4149.3|4143.3|4147.8|4141.8|2
1733133040000|2024-12-02 09:50:40|4148.8|4142.8|4151.7|4145.7|4151.7|4145.7|4148.8|4142.8|4
1733133050000|2024-12-02 09:50:50|4151.3|4145.3|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|2
1733133060000|2024-12-02 09:51:00|4150.7|4144.7|4150.7|4144.7|4150.8|4144.8|4150.7|4144.7|0
1733133070000|2024-12-02 09:51:10|4150.8|4144.8|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|0
1733133080000|2024-12-02 09:51:20|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.6|4145.6|0
1733133090000|2024-12-02 09:51:30|4151.8|4145.8|4151.7|4145.7|4151.8|4145.8|4151.6|4145.6|0
1733133100000|2024-12-02 09:51:40|4151.6|4145.6|4151.7|4145.7|4151.7|4145.7|4151.6|4145.6|0
1733133110000|2024-12-02 09:51:50|4151.8|4145.8|4154.6|4148.6|4154.7|4148.7|4151.8|4145.8|5
1733133120000|2024-12-02 09:52:00|4154.2|4148.2|4153.3|4147.3|4154.2|4148.2|4153.2|4147.2|0
1733133130000|2024-12-02 09:52:10|4153.2|4147.2|4154.6|4148.6|4154.7|4148.7|4153.2|4147.2|1
1733133140000|2024-12-02 09:52:20|4154.7|4148.7|4154.6|4148.6|4154.7|4148.7|4154.6|4148.6|0
1733133150000|2024-12-02 09:52:30|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|0
1733133160000|2024-12-02 09:52:40|4153.8|4147.8|4153.6|4147.6|4153.8|4147.8|4153.6|4147.6|1
1733133180000|2024-12-02 09:53:00|4153.7|4147.7|4154.6|4148.6|4154.6|4148.6|4153.7|4147.7|0
1733133190000|2024-12-02 09:53:10|4154.7|4148.7|4154.6|4148.6|4154.7|4148.7|4154.6|4148.6|0
1733133200000|2024-12-02 09:53:20|4154.7|4148.7|4154.8|4148.8|4155.2|4149.2|4154.7|4148.7|0
1733133210000|2024-12-02 09:53:30|4154.7|4148.7|4154.6|4148.6|4154.7|4148.7|4154.6|4148.6|0
1733133220000|2024-12-02 09:53:40|4154.7|4148.7|4154.6|4148.6|4154.7|4148.7|4154.6|4148.6|0
1733133230000|2024-12-02 09:53:50|4153.8|4147.8|4154.6|4148.6|4154.6|4148.6|4153.7|4147.7|0
1733133240000|2024-12-02 09:54:00|4153.8|4147.8|4153.8|4147.8|4154.7|4148.7|4153.8|4147.8|0
1733133250000|2024-12-02 09:54:10|4154.2|4148.2|4156.2|4150.2|4156.2|4150.2|4153.8|4147.8|1
1733133260000|2024-12-02 09:54:20|4156.1|4150.1|4156.3|4150.3|4156.3|4150.3|4156.1|4150.1|6
1733133270000|2024-12-02 09:54:30|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.1|4150.1|1
1733133280000|2024-12-02 09:54:40|||||||||1
1733133290000|2024-12-02 09:54:50|4156.1|4150.1|4156.2|4150.2|4156.2|4150.2|4156.1|4150.1|13
1733133300000|2024-12-02 09:55:00|||||||||2
1733133310000|2024-12-02 09:55:10|||||||||4
1733133320000|2024-12-02 09:55:20|4156.8|4150.8|4156.6|4150.6|4156.8|4150.8|4156.6|4150.6|1
1733133330000|2024-12-02 09:55:30|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1733133340000|2024-12-02 09:55:40|4156.6|4150.6|4157.8|4151.8|4157.8|4151.8|4156.6|4150.6|4
1733133360000|2024-12-02 09:56:00|4157.7|4151.7|4158.6|4152.6|4158.6|4152.6|4157.2|4151.2|2
1733133370000|2024-12-02 09:56:10|4157.8|4151.8|4157.7|4151.7|4157.8|4151.8|4157.6|4151.6|2
1733133380000|2024-12-02 09:56:20|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4156.8|4150.8|0
1733133390000|2024-12-02 09:56:30|4157.6|4151.6|4156.7|4150.7|4157.7|4151.7|4156.7|4150.7|0
1733133420000|2024-12-02 09:57:00|4156.2|4150.2|4156.3|4150.3|4156.3|4150.3|4156.2|4150.2|0
1733133430000|2024-12-02 09:57:10|4156.8|4150.8|4157.6|4151.6|4157.7|4151.7|4156.8|4150.8|1
1733133440000|2024-12-02 09:57:20|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4156.8|4150.8|0
1733133450000|2024-12-02 09:57:30|4157.6|4151.6|4158.2|4152.2|4158.2|4152.2|4157.6|4151.6|0
1733133460000|2024-12-02 09:57:40|4157.8|4151.8|4157.7|4151.7|4157.8|4151.8|4157.7|4151.7|2
1733133470000|2024-12-02 09:57:50|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1733133480000|2024-12-02 09:58:00|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1733133500000|2024-12-02 09:58:20|4158.3|4152.3|4158.2|4152.2|4158.3|4152.3|4158.2|4152.2|0
1733133510000|2024-12-02 09:58:30|4157.8|4151.8|4158.2|4152.2|4158.2|4152.2|4157.8|4151.8|0
1733133520000|2024-12-02 09:58:40|||||||||1
1733133540000|2024-12-02 09:59:00|4157.7|4151.7|4156.2|4150.2|4157.8|4151.8|4156.2|4150.2|3
1733133550000|2024-12-02 09:59:10|4156.8|4150.8|4156.2|4150.2|4156.8|4150.8|4156.1|4150.1|9
1733133560000|2024-12-02 09:59:20|||||||||2
1733133570000|2024-12-02 09:59:30|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|1
1733133580000|2024-12-02 09:59:40|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.7|4150.7|5
1733133590000|2024-12-02 09:59:50|4156.2|4150.2|4157.2|4151.2|4157.2|4151.2|4156.2|4150.2|0
1733133600000|2024-12-02 10:00:00|4157.6|4151.6|4157.3|4151.3|4157.8|4151.8|4156.7|4150.7|2
1733133610000|2024-12-02 10:00:10|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1733133620000|2024-12-02 10:00:20|4157.8|4151.8|4158.2|4152.2|4158.3|4152.3|4157.2|4151.2|1
1733133630000|2024-12-02 10:00:30|4158.6|4152.6|4158.7|4152.7|4158.8|4152.8|4158.6|4152.6|1
1733133640000|2024-12-02 10:00:40|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|0
1733133660000|2024-12-02 10:01:00|4159.3|4153.3|4158.2|4152.2|4159.3|4153.3|4158.2|4152.2|3
1733133670000|2024-12-02 10:01:10|4158.3|4152.3|4159.7|4153.7|4159.7|4153.7|4158.3|4152.3|3
1733133680000|2024-12-02 10:01:20|4159.8|4153.8|4159.2|4153.2|4159.8|4153.8|4159.2|4153.2|0
1733133710000|2024-12-02 10:01:50|4159.8|4153.8|4159.6|4153.6|4159.8|4153.8|4159.2|4153.2|1
1733133720000|2024-12-02 10:02:00|4159.2|4153.2|4159.7|4153.7|4159.7|4153.7|4159.2|4153.2|1
1733133730000|2024-12-02 10:02:10|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1733133740000|2024-12-02 10:02:20|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1733133750000|2024-12-02 10:02:30|4158.8|4152.8|4158.7|4152.7|4158.8|4152.8|4158.7|4152.7|0
1733133760000|2024-12-02 10:02:40|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1733133770000|2024-12-02 10:02:50|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1733133780000|2024-12-02 10:03:00|4159.8|4153.8|4159.2|4153.2|4159.8|4153.8|4158.8|4152.8|4
1733133790000|2024-12-02 10:03:10|4158.8|4152.8|4159.2|4153.2|4159.3|4153.3|4158.8|4152.8|2
1733133800000|2024-12-02 10:03:20|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|1
1733133810000|2024-12-02 10:03:30|4160.2|4154.2|4159.8|4153.8|4160.2|4154.2|4159.7|4153.7|0
1733133820000|2024-12-02 10:03:40|4160.2|4154.2|4160.2|4154.2|4160.3|4154.3|4160.2|4154.2|0
1733133830000|2024-12-02 10:03:50|4159.8|4153.8|4158.8|4152.8|4159.8|4153.8|4158.8|4152.8|1
1733133840000|2024-12-02 10:04:00|4159.2|4153.2|4160.3|4154.3|4160.3|4154.3|4158.8|4152.8|1
1733133860000|2024-12-02 10:04:20|4160.8|4154.8|4159.8|4153.8|4160.8|4154.8|4159.8|4153.8|1
1733133870000|2024-12-02 10:04:30|4160.2|4154.2|4160.8|4154.8|4160.8|4154.8|4159.8|4153.8|0
1733133880000|2024-12-02 10:04:40|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1733133890000|2024-12-02 10:04:50|4160.8|4154.8|4159.8|4153.8|4160.8|4154.8|4159.8|4153.8|0
1733133900000|2024-12-02 10:05:00|4160.2|4154.2|4160.8|4154.8|4160.8|4154.8|4160.2|4154.2|2
1733133910000|2024-12-02 10:05:10|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1733133920000|2024-12-02 10:05:20|4160.8|4154.8|4160.7|4154.7|4160.8|4154.8|4160.7|4154.7|4
1733133930000|2024-12-02 10:05:30|4160.8|4154.8|4160.2|4154.2|4160.8|4154.8|4160.2|4154.2|0
1733133940000|2024-12-02 10:05:40|4159.8|4153.8|4160.7|4154.7|4160.7|4154.7|4159.8|4153.8|1
1733133950000|2024-12-02 10:05:50|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.7|4153.7|0
1733133960000|2024-12-02 10:06:00|4159.7|4153.7|4159.8|4153.8|4159.8|4153.8|4159.7|4153.7|0
1733133970000|2024-12-02 10:06:10|4160.2|4154.2|4162.2|4156.2|4162.8|4156.8|4160.2|4154.2|1
1733133980000|2024-12-02 10:06:20|4162.7|4156.7|4162.8|4156.8|4162.8|4156.8|4161.8|4155.8|0
1733134000000|2024-12-02 10:06:40|4162.7|4156.7|4162.8|4156.8|4162.8|4156.8|4162.7|4156.7|0
1733134010000|2024-12-02 10:06:50|4163.2|4157.2|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|1
1733134020000|2024-12-02 10:07:00|4162.9|4156.9|4163.7|4157.7|4163.7|4157.7|4162.7|4156.7|1
1733134030000|2024-12-02 10:07:10|4163.8|4157.8|4162.8|4156.8|4163.8|4157.8|4162.8|4156.8|0
1733134050000|2024-12-02 10:07:30|4163.3|4157.3|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|1
1733134070000|2024-12-02 10:07:50|4163.7|4157.7|4162.8|4156.8|4163.7|4157.7|4162.8|4156.8|0
1733134080000|2024-12-02 10:08:00|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1733134090000|2024-12-02 10:08:10|4163.8|4157.8|4163.3|4157.3|4163.8|4157.8|4163.3|4157.3|0
1733134100000|2024-12-02 10:08:20|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.7|4157.7|2
1733134120000|2024-12-02 10:08:40|4163.7|4157.7|4163.6|4157.6|4164.2|4158.2|4163.6|4157.6|1
1733134130000|2024-12-02 10:08:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1733134140000|2024-12-02 10:09:00|4163.7|4157.7|4162.2|4156.2|4163.8|4157.8|4162.2|4156.2|0
1733134150000|2024-12-02 10:09:10|4161.8|4155.8|4161.6|4155.6|4162.6|4156.6|4161.3|4155.3|0
1733134160000|2024-12-02 10:09:20|4161.2|4155.2|4161.2|4155.2|4161.6|4155.6|4161.2|4155.2|0
1733134170000|2024-12-02 10:09:30|4160.8|4154.8|4159.8|4153.8|4160.8|4154.8|4159.8|4153.8|1
1733134180000|2024-12-02 10:09:40|4159.6|4153.6|4159.7|4153.7|4159.8|4153.8|4159.6|4153.6|3
1733134190000|2024-12-02 10:09:50|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1733134200000|2024-12-02 10:10:00|4159.2|4153.2|4158.8|4152.8|4159.3|4153.3|4158.8|4152.8|0
1733134210000|2024-12-02 10:10:10|4159.2|4153.2|4159.3|4153.3|4159.3|4153.3|4159.2|4153.2|0
1733134220000|2024-12-02 10:10:20|4159.2|4153.2|4158.8|4152.8|4159.2|4153.2|4158.8|4152.8|1
1733134230000|2024-12-02 10:10:30|4158.7|4152.7|4159.6|4153.6|4159.6|4153.6|4158.2|4152.2|2
1733134240000|2024-12-02 10:10:40|4159.3|4153.3|4158.8|4152.8|4159.3|4153.3|4158.8|4152.8|0
1733134250000|2024-12-02 10:10:50|4159.7|4153.7|4159.8|4153.8|4159.8|4153.8|4159.7|4153.7|0
1733134260000|2024-12-02 10:11:00|4160.2|4154.2|4160.8|4154.8|4160.8|4154.8|4160.2|4154.2|0
1733134270000|2024-12-02 10:11:10|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|1
1733134290000|2024-12-02 10:11:30|4161.6|4155.6|4161.8|4155.8|4161.8|4155.8|4161.6|4155.6|0
1733134300000|2024-12-02 10:11:40|4162.6|4156.6|4162.7|4156.7|4162.7|4156.7|4162.6|4156.6|0
1733134310000|2024-12-02 10:11:50|4162.8|4156.8|4162.7|4156.7|4162.8|4156.8|4162.7|4156.7|0
1733134320000|2024-12-02 10:12:00|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1733134330000|2024-12-02 10:12:10|4162.7|4156.7|4162.7|4156.7|4162.8|4156.8|4162.3|4156.3|1
1733134350000|2024-12-02 10:12:30|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1733134360000|2024-12-02 10:12:40|4162.6|4156.6|4162.7|4156.7|4162.7|4156.7|4162.6|4156.6|0
1733134370000|2024-12-02 10:12:50|4162.8|4156.8|4163.7|4157.7|4163.7|4157.7|4162.8|4156.8|0
1733134380000|2024-12-02 10:13:00|4163.6|4157.6|4163.7|4157.7|4164.2|4158.2|4162.7|4156.7|1
1733134390000|2024-12-02 10:13:10|4163.3|4157.3|4162.7|4156.7|4163.3|4157.3|4162.2|4156.2|6
1733134430000|2024-12-02 10:13:50|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1733134440000|2024-12-02 10:14:00|4162.6|4156.6|4162.2|4156.2|4162.7|4156.7|4162.2|4156.2|0
1733134460000|2024-12-02 10:14:20|4162.6|4156.6|4160.7|4154.7|4162.7|4156.7|4160.7|4154.7|1
1733134470000|2024-12-02 10:14:30|4160.8|4154.8|4161.7|4155.7|4161.7|4155.7|4160.8|4154.8|0
1733134480000|2024-12-02 10:14:40|4161.8|4155.8|4162.2|4156.2|4162.2|4156.2|4161.8|4155.8|0
1733134490000|2024-12-02 10:14:50|4162.7|4156.7|4162.6|4156.6|4162.7|4156.7|4162.2|4156.2|0
1733134500000|2024-12-02 10:15:00|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1733134520000|2024-12-02 10:15:20|4162.6|4156.6|4162.7|4156.7|4162.7|4156.7|4162.6|4156.6|0
1733134530000|2024-12-02 10:15:30|4162.6|4156.6|4162.7|4156.7|4162.7|4156.7|4162.6|4156.6|0
1733134540000|2024-12-02 10:15:40|4162.2|4156.2|4161.2|4155.2|4162.2|4156.2|4160.2|4154.2|2
1733134550000|2024-12-02 10:15:50|4160.8|4154.8|4161.7|4155.7|4161.7|4155.7|4160.7|4154.7|0
1733134560000|2024-12-02 10:16:00|4161.6|4155.6|4161.2|4155.2|4161.6|4155.6|4160.8|4154.8|0
1733134570000|2024-12-02 10:16:10|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|1
1733134580000|2024-12-02 10:16:20|4160.8|4154.8|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|1
1733134590000|2024-12-02 10:16:30|4161.3|4155.3|4161.2|4155.2|4161.3|4155.3|4161.2|4155.2|0
1733134600000|2024-12-02 10:16:40|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|1
1733134610000|2024-12-02 10:16:50|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1733134620000|2024-12-02 10:17:00|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.2|4154.2|1
1733134630000|2024-12-02 10:17:10|4160.6|4154.6|4160.7|4154.7|4160.7|4154.7|4160.6|4154.6|0
1733134640000|2024-12-02 10:17:20|4160.8|4154.8|4165.8|4159.8|4165.8|4159.8|4160.8|4154.8|3
1733134680000|2024-12-02 10:18:00|4165.2|4159.2|4164.7|4158.7|4165.2|4159.2|4164.2|4158.2|5
1733134690000|2024-12-02 10:18:10|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|0
1733134700000|2024-12-02 10:18:20|4165.2|4159.2|4165.7|4159.7|4165.7|4159.7|4165.2|4159.2|0
1733134740000|2024-12-02 10:19:00|4165.8|4159.8|4165.7|4159.7|4165.8|4159.8|4165.7|4159.7|0
1733134750000|2024-12-02 10:19:10|4165.8|4159.8|4166.2|4160.2|4166.2|4160.2|4165.8|4159.8|0
1733134760000|2024-12-02 10:19:20|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|2
1733134770000|2024-12-02 10:19:30|4165.8|4159.8|4166.2|4160.2|4166.2|4160.2|4165.8|4159.8|0
1733134780000|2024-12-02 10:19:40|4167.6|4161.6|4167.7|4161.7|4167.7|4161.7|4167.6|4161.6|1
1733134790000|2024-12-02 10:19:50|4167.8|4161.8|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|6
1733134800000|2024-12-02 10:20:00|4169.2|4163.2|4168.7|4162.7|4169.8|4163.8|4168.7|4162.7|3
1733134810000|2024-12-02 10:20:10|4169.1|4163.1|4169.7|4163.7|4169.7|4163.7|4169.1|4163.1|1
1733134820000|2024-12-02 10:20:20|4168.8|4162.8|4168.8|4162.8|4169.6|4163.6|4168.8|4162.8|0
1733134830000|2024-12-02 10:20:30|4169.2|4163.2|4168.8|4162.8|4169.6|4163.6|4168.8|4162.8|0
1733134840000|2024-12-02 10:20:40|4169.6|4163.6|4168.8|4162.8|4169.7|4163.7|4168.7|4162.7|1
1733134850000|2024-12-02 10:20:50|4169.6|4163.6|4168.8|4162.8|4169.8|4163.8|4168.8|4162.8|1
1733134860000|2024-12-02 10:21:00|4169.2|4163.2|4170.6|4164.6|4170.6|4164.6|4169.2|4163.2|1
1733134890000|2024-12-02 10:21:30|4170.2|4164.2|4170.6|4164.6|4170.6|4164.6|4170.2|4164.2|0
1733134900000|2024-12-02 10:21:40|4170.8|4164.8|4172.2|4166.2|4172.2|4166.2|4170.8|4164.8|6
1733134920000|2024-12-02 10:22:00|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|3
1733134940000|2024-12-02 10:22:20|4173.2|4167.2|4172.8|4166.8|4173.2|4167.2|4172.8|4166.8|3
1733134970000|2024-12-02 10:22:50|4173.2|4167.2|4172.2|4166.2|4173.2|4167.2|4172.2|4166.2|2
1733134980000|2024-12-02 10:23:00|4171.3|4165.3|4170.8|4164.8|4171.3|4165.3|4170.6|4164.6|2
1733134990000|2024-12-02 10:23:10|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|4171.2|4165.2|0
1733135000000|2024-12-02 10:23:20|4170.8|4164.8|4171.2|4165.2|4171.2|4165.2|4170.8|4164.8|0
1733135020000|2024-12-02 10:23:40|4171.3|4165.3|4171.2|4165.2|4171.3|4165.3|4171.2|4165.2|0
1733135030000|2024-12-02 10:23:50|||||||||3
1733135040000|2024-12-02 10:24:00|4170.8|4164.8|4169.8|4163.8|4170.8|4164.8|4169.8|4163.8|3
1733135050000|2024-12-02 10:24:10|4170.2|4164.2|4170.5|4164.5|4170.5|4164.5|4169.7|4163.7|2
1733135060000|2024-12-02 10:24:20|4170.6|4164.6|4170.6|4164.6|4170.7|4164.7|4170.6|4164.6|2
1733135070000|2024-12-02 10:24:30|||||||||1
1733135080000|2024-12-02 10:24:40|4170.2|4164.2|4170.6|4164.6|4170.6|4164.6|4169.8|4163.8|0
1733135090000|2024-12-02 10:24:50|4170.7|4164.7|4170.7|4164.7|4171.1|4165.1|4170.7|4164.7|0
1733135100000|2024-12-02 10:25:00|4170.6|4164.6|4170.2|4164.2|4170.6|4164.6|4170.1|4164.1|1
1733135120000|2024-12-02 10:25:20|4170.6|4164.6|4171.7|4165.7|4171.8|4165.8|4170.6|4164.6|2
1733135130000|2024-12-02 10:25:30|4171.8|4165.8|4171.6|4165.6|4171.8|4165.8|4171.6|4165.6|1
1733135140000|2024-12-02 10:25:40|4171.7|4165.7|4171.6|4165.6|4171.7|4165.7|4171.6|4165.6|0
1733135150000|2024-12-02 10:25:50|4171.8|4165.8|4172.3|4166.3|4172.3|4166.3|4171.8|4165.8|4
1733135160000|2024-12-02 10:26:00|4172.2|4166.2|4171.8|4165.8|4172.2|4166.2|4171.7|4165.7|5
1733135170000|2024-12-02 10:26:10|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1733135180000|2024-12-02 10:26:20|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1733135190000|2024-12-02 10:26:30|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1733135200000|2024-12-02 10:26:40|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1733135210000|2024-12-02 10:26:50|4172.8|4166.8|4172.7|4166.7|4172.8|4166.8|4172.7|4166.7|1
1733135220000|2024-12-02 10:27:00|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.7|4166.7|0
1733135230000|2024-12-02 10:27:10|4172.7|4166.7|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|1
1733135240000|2024-12-02 10:27:20|4172.6|4166.6|4172.7|4166.7|4172.7|4166.7|4172.6|4166.6|1
1733135250000|2024-12-02 10:27:30|4172.6|4166.6|4172.7|4166.7|4172.7|4166.7|4172.6|4166.6|1
1733135260000|2024-12-02 10:27:40|4172.3|4166.3|4172.7|4166.7|4173.2|4167.2|4172.3|4166.3|3
1733135270000|2024-12-02 10:27:50|4172.8|4166.8|4173.2|4167.2|4173.2|4167.2|4172.7|4166.7|0
1733135280000|2024-12-02 10:28:00|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.4|4166.4|1
1733135300000|2024-12-02 10:28:20|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1733135320000|2024-12-02 10:28:40|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|3
1733135330000|2024-12-02 10:28:50|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1733135380000|2024-12-02 10:29:40|4173.2|4167.2|4172.8|4166.8|4173.2|4167.2|4172.8|4166.8|1
1733135390000|2024-12-02 10:29:50|4172.2|4166.2|4172.2|4166.2|4172.7|4166.7|4172.2|4166.2|0
1733135400000|2024-12-02 10:30:00|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|5
1733135410000|2024-12-02 10:30:10|4169.8|4163.8|4170.8|4164.8|4170.8|4164.8|4169.8|4163.8|1
1733135420000|2024-12-02 10:30:20|4171.2|4165.2|4170.8|4164.8|4171.2|4165.2|4170.6|4164.6|0
1733135430000|2024-12-02 10:30:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1733135440000|2024-12-02 10:30:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1733135450000|2024-12-02 10:30:50|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|1
1733135460000|2024-12-02 10:31:00|||||||||1
1733135470000|2024-12-02 10:31:10|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|3
1733135480000|2024-12-02 10:31:20|4169.3|4163.3|4170.7|4164.7|4170.7|4164.7|4169.3|4163.3|1
1733135490000|2024-12-02 10:31:30|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.2|4164.2|0
1733135510000|2024-12-02 10:31:50|4170.7|4164.7|4171.2|4165.2|4171.2|4165.2|4170.7|4164.7|0
1733135520000|2024-12-02 10:32:00|4170.8|4164.8|4171.2|4165.2|4171.6|4165.6|4170.8|4164.8|0
1733135530000|2024-12-02 10:32:10|4170.7|4164.7|4171.2|4165.2|4171.6|4165.6|4170.7|4164.7|1
1733135540000|2024-12-02 10:32:20|4170.8|4164.8|4170.7|4164.7|4170.8|4164.8|4170.7|4164.7|1
1733135550000|2024-12-02 10:32:30|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.4|4164.4|2
1733135570000|2024-12-02 10:32:50|4171.2|4165.2|4171.6|4165.6|4171.7|4165.7|4171.2|4165.2|0
1733135580000|2024-12-02 10:33:00|4171.2|4165.2|4170.6|4164.6|4171.2|4165.2|4170.6|4164.6|1
1733135590000|2024-12-02 10:33:10|4170.7|4164.7|4170.6|4164.6|4170.7|4164.7|4170.6|4164.6|0
1733135600000|2024-12-02 10:33:20|4170.2|4164.2|4170.2|4164.2|4170.6|4164.6|4170.2|4164.2|0
1733135630000|2024-12-02 10:33:50|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|0
1733135660000|2024-12-02 10:34:20|4170.7|4164.7|4170.2|4164.2|4170.7|4164.7|4170.2|4164.2|0
1733135670000|2024-12-02 10:34:30|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|1
1733135690000|2024-12-02 10:34:50|4170.2|4164.2|4170.6|4164.6|4170.6|4164.6|4170.2|4164.2|1
1733135710000|2024-12-02 10:35:10|4170.2|4164.2|4169.2|4163.2|4170.2|4164.2|4169.2|4163.2|4
1733135720000|2024-12-02 10:35:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4169.7|4163.7|1
1733135730000|2024-12-02 10:35:30|4169.7|4163.7|4170.7|4164.7|4170.7|4164.7|4169.7|4163.7|0
1733135740000|2024-12-02 10:35:40|4170.6|4164.6|4171.2|4165.2|4171.2|4165.2|4170.6|4164.6|0
1733135760000|2024-12-02 10:36:00|4171.6|4165.6|4171.7|4165.7|4171.7|4165.7|4171.6|4165.6|1
1733135770000|2024-12-02 10:36:10|4172.1|4166.1|4172.2|4166.2|4172.2|4166.2|4171.6|4165.6|0
1733135780000|2024-12-02 10:36:20|4171.8|4165.8|4171.6|4165.6|4171.8|4165.8|4171.2|4165.2|0
1733135790000|2024-12-02 10:36:30|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1733135800000|2024-12-02 10:36:40|4172.1|4166.1|4172.2|4166.2|4172.2|4166.2|4172.1|4166.1|0
1733135810000|2024-12-02 10:36:50|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|1
1733135820000|2024-12-02 10:37:00|4172.2|4166.2|4172.6|4166.6|4172.6|4166.6|4172.2|4166.2|0
1733135830000|2024-12-02 10:37:10|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1733135840000|2024-12-02 10:37:20|4172.6|4166.6|4171.6|4165.6|4172.6|4166.6|4171.6|4165.6|2
1733135850000|2024-12-02 10:37:30|4172.1|4166.1|4172.2|4166.2|4172.6|4166.6|4172.1|4166.1|0
1733135860000|2024-12-02 10:37:40|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.2|4166.2|0
1733135870000|2024-12-02 10:37:50|4172.2|4166.2|4171.8|4165.8|4172.6|4166.6|4171.6|4165.6|0
1733135880000|2024-12-02 10:38:00|4172.1|4166.1|4172.3|4166.3|4172.6|4166.6|4171.8|4165.8|0
1733135890000|2024-12-02 10:38:10|4172.6|4166.6|4172.3|4166.3|4172.6|4166.6|4172.3|4166.3|0
1733135900000|2024-12-02 10:38:20|4171.9|4165.9|4171.8|4165.8|4171.9|4165.9|4171.8|4165.8|0
1733135910000|2024-12-02 10:38:30|4172.1|4166.1|4172.3|4166.3|4172.6|4166.6|4172.1|4166.1|0
1733135920000|2024-12-02 10:38:40|4171.9|4165.9|4171.8|4165.8|4171.9|4165.9|4171.8|4165.8|0
1733135940000|2024-12-02 10:39:00|4171.3|4165.3|4169.7|4163.7|4171.7|4165.7|4169.7|4163.7|0
1733135950000|2024-12-02 10:39:10|4170.3|4164.3|4169.7|4163.7|4170.3|4164.3|4169.7|4163.7|0
1733135960000|2024-12-02 10:39:20|4170|4164|4170.3|4164.3|4170.3|4164.3|4169.8|4163.8|1
1733135980000|2024-12-02 10:39:40|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1733135990000|2024-12-02 10:39:50|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|1
1733136000000|2024-12-02 10:40:00|4169.3|4163.3|4169.2|4163.2|4169.7|4163.7|4169.2|4163.2|0
1733136030000|2024-12-02 10:40:30|4169.6|4163.6|4170.7|4164.7|4173.9|4167.9|4169.6|4163.6|6
1733136050000|2024-12-02 10:40:50|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|3
1733136060000|2024-12-02 10:41:00|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1733136070000|2024-12-02 10:41:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1733136090000|2024-12-02 10:41:30|4169.3|4163.3|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|0
1733136100000|2024-12-02 10:41:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1733136110000|2024-12-02 10:41:50|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1733136120000|2024-12-02 10:42:00|4169.9|4163.9|4167.9|4161.9|4169.9|4163.9|4167.8|4161.8|12
1733136130000|2024-12-02 10:42:10|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4167.9|4161.9|0
1733136140000|2024-12-02 10:42:20|4167.9|4161.9|4168.3|4162.3|4168.3|4162.3|4167.9|4161.9|0
1733136150000|2024-12-02 10:42:30|4168.7|4162.7|4168.9|4162.9|4168.9|4162.9|4168.7|4162.7|0
1733136160000|2024-12-02 10:42:40|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4167.9|4161.9|3
1733136170000|2024-12-02 10:42:50|4166.3|4160.3|4165.9|4159.9|4166.3|4160.3|4165.8|4159.8|17
1733136190000|2024-12-02 10:43:10|4166.3|4160.3|4165.9|4159.9|4166.3|4160.3|4165.9|4159.9|1
1733136200000|2024-12-02 10:43:20|4166.7|4160.7|4166.9|4160.9|4166.9|4160.9|4166.7|4160.7|1
1733136210000|2024-12-02 10:43:30|||||||||1
1733136220000|2024-12-02 10:43:40|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1733136240000|2024-12-02 10:44:00|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|1
1733136260000|2024-12-02 10:44:20|4165.9|4159.9|4165.9|4159.9|4166.3|4160.3|4165.9|4159.9|1
1733136270000|2024-12-02 10:44:30|4166.3|4160.3|4166.4|4160.4|4166.4|4160.4|4166.3|4160.3|0
1733136280000|2024-12-02 10:44:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733136300000|2024-12-02 10:45:00|4166.4|4160.4|4166.4|4160.4|4166.8|4160.8|4166.4|4160.4|0
1733136310000|2024-12-02 10:45:10|4166.3|4160.3|4166.3|4160.3|4166.4|4160.4|4166.3|4160.3|0
1733136320000|2024-12-02 10:45:20|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|0
1733136340000|2024-12-02 10:45:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733136350000|2024-12-02 10:45:50|4165.9|4159.9|4165.9|4159.9|4166.3|4160.3|4165.9|4159.9|0
1733136360000|2024-12-02 10:46:00|4166.8|4160.8|4166.3|4160.3|4166.8|4160.8|4166.3|4160.3|0
1733136370000|2024-12-02 10:46:10|4165.9|4159.9|4166.4|4160.4|4166.4|4160.4|4165.9|4159.9|0
1733136390000|2024-12-02 10:46:30|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733136400000|2024-12-02 10:46:40|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1733136410000|2024-12-02 10:46:50|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1733136420000|2024-12-02 10:47:00|4165.8|4159.8|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|0
1733136430000|2024-12-02 10:47:10|4165.7|4159.7|4165.8|4159.8|4165.8|4159.8|4165.7|4159.7|1
1733136440000|2024-12-02 10:47:20|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1733136450000|2024-12-02 10:47:30|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1733136460000|2024-12-02 10:47:40|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1733136470000|2024-12-02 10:47:50|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733136480000|2024-12-02 10:48:00|4165.9|4159.9|4165.3|4159.3|4165.9|4159.9|4165.3|4159.3|0
1733136500000|2024-12-02 10:48:20|4166.4|4160.4|4166.3|4160.3|4166.4|4160.4|4166.3|4160.3|3
1733136510000|2024-12-02 10:48:30|4166.4|4160.4|4167.7|4161.7|4167.7|4161.7|4166.4|4160.4|1
1733136520000|2024-12-02 10:48:40|4167.3|4161.3|4167.7|4161.7|4167.7|4161.7|4167.3|4161.3|1
1733136540000|2024-12-02 10:49:00|4167.8|4161.8|4167.7|4161.7|4167.8|4161.8|4167.7|4161.7|0
1733136550000|2024-12-02 10:49:10|4167.8|4161.8|4168.3|4162.3|4168.7|4162.7|4167.8|4161.8|0
1733136560000|2024-12-02 10:49:20|4167.9|4161.9|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|1
1733136570000|2024-12-02 10:49:30|4167.9|4161.9|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|0
1733136580000|2024-12-02 10:49:40|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.7|4161.7|1
1733136600000|2024-12-02 10:50:00|4167.4|4161.4|4167.3|4161.3|4167.4|4161.4|4167.3|4161.3|0
1733136620000|2024-12-02 10:50:20|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1733136660000|2024-12-02 10:51:00|4166.9|4160.9|4165.8|4159.8|4166.9|4160.9|4165.8|4159.8|1
1733136680000|2024-12-02 10:51:20|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1733136690000|2024-12-02 10:51:30|4166.3|4160.3|4165.9|4159.9|4166.3|4160.3|4165.9|4159.9|0
1733136700000|2024-12-02 10:51:40|4166.7|4160.7|4165.9|4159.9|4166.7|4160.7|4165.9|4159.9|0
1733136710000|2024-12-02 10:51:50|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1733136720000|2024-12-02 10:52:00|4165.7|4159.7|4165.8|4159.8|4165.8|4159.8|4165.7|4159.7|0
1733136740000|2024-12-02 10:52:20|4165.9|4159.9|4166.3|4160.3|4166.7|4160.7|4165.9|4159.9|0
1733136770000|2024-12-02 10:52:50|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1733136780000|2024-12-02 10:53:00|4167.2|4161.2|4166.9|4160.9|4167.3|4161.3|4166.9|4160.9|1
1733136790000|2024-12-02 10:53:10|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1733136810000|2024-12-02 10:53:30|4166.3|4160.3|4165.9|4159.9|4166.3|4160.3|4165.9|4159.9|2
1733136820000|2024-12-02 10:53:40|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1733136840000|2024-12-02 10:54:00|4166.8|4160.8|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|0
1733136860000|2024-12-02 10:54:20|4166.9|4160.9|4168.3|4162.3|4168.3|4162.3|4166.8|4160.8|3
1733136880000|2024-12-02 10:54:40|4167.7|4161.7|4168.3|4162.3|4168.3|4162.3|4167.7|4161.7|1
1733136890000|2024-12-02 10:54:50|4167.9|4161.9|4167.3|4161.3|4167.9|4161.9|4167.3|4161.3|0
1733136910000|2024-12-02 10:55:10|4166.7|4160.7|4166.7|4160.7|4166.8|4160.8|4166.3|4160.3|3
1733136930000|2024-12-02 10:55:30|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733136940000|2024-12-02 10:55:40|||||||||2
1733136960000|2024-12-02 10:56:00|||||||||1
1733136970000|2024-12-02 10:56:10|4165.8|4159.8|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|1
1733137010000|2024-12-02 10:56:50|4165.7|4159.7|4165.3|4159.3|4165.7|4159.7|4165.3|4159.3|0
1733137020000|2024-12-02 10:57:00|4165.7|4159.7|4166.3|4160.3|4166.3|4160.3|4165.7|4159.7|0
1733137030000|2024-12-02 10:57:10|4166.2|4160.2|4167.7|4161.7|4167.7|4161.7|4166.2|4160.2|17
1733137050000|2024-12-02 10:57:30|4168.3|4162.3|4168.7|4162.7|4168.7|4162.7|4168.3|4162.3|0
1733137070000|2024-12-02 10:57:50|4169.7|4163.7|4168.7|4162.7|4169.7|4163.7|4168.7|4162.7|1
1733137080000|2024-12-02 10:58:00|4168.2|4162.2|4167.8|4161.8|4168.2|4162.2|4167.8|4161.8|1
1733137110000|2024-12-02 10:58:30|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|4167.7|4161.7|0
1733137120000|2024-12-02 10:58:40|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|0
1733137130000|2024-12-02 10:58:50|||||||||1
1733137140000|2024-12-02 10:59:00|4167.7|4161.7|4166.8|4160.8|4167.7|4161.7|4166.8|4160.8|0
1733137150000|2024-12-02 10:59:10|4166.9|4160.9|4165.8|4159.8|4166.9|4160.9|4165.8|4159.8|1
1733137160000|2024-12-02 10:59:20|4165.9|4159.9|4167.8|4161.8|4167.8|4161.8|4165.9|4159.9|2
1733137170000|2024-12-02 10:59:30|4168.2|4162.2|4168.8|4162.8|4168.8|4162.8|4168.2|4162.2|0
1733137180000|2024-12-02 10:59:40|||||||||1
1733137200000|2024-12-02 11:00:00|4169.3|4163.3|4168.9|4162.9|4169.3|4163.3|4168.9|4162.9|1
1733137210000|2024-12-02 11:00:10|||||||||1
1733137220000|2024-12-02 11:00:20|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1733137240000|2024-12-02 11:00:40|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4167.9|4161.9|0
1733137250000|2024-12-02 11:00:50|4168.4|4162.4|4168.3|4162.3|4168.4|4162.4|4168.3|4162.3|0
1733137260000|2024-12-02 11:01:00|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.8|4161.8|1
1733137270000|2024-12-02 11:01:10|4167.3|4161.3|4167.8|4161.8|4167.9|4161.9|4167.3|4161.3|1
1733137280000|2024-12-02 11:01:20|4167.9|4161.9|4168.3|4162.3|4168.3|4162.3|4167.9|4161.9|0
1733137300000|2024-12-02 11:01:40|4167.7|4161.7|4167.8|4161.8|4167.9|4161.9|4167.7|4161.7|5
1733137310000|2024-12-02 11:01:50|4168.3|4162.3|4169.9|4163.9|4169.9|4163.9|4168.3|4162.3|5
1733137320000|2024-12-02 11:02:00|4169.8|4163.8|4171.8|4165.8|4171.9|4165.9|4169.8|4163.8|0
1733137330000|2024-12-02 11:02:10|4172.3|4166.3|4171.9|4165.9|4172.3|4166.3|4171.9|4165.9|1
1733137340000|2024-12-02 11:02:20|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4171.9|4165.9|0
1733137350000|2024-12-02 11:02:30|4171.9|4165.9|4172.8|4166.8|4172.8|4166.8|4171.9|4165.9|2
1733137360000|2024-12-02 11:02:40|4173.2|4167.2|4172.8|4166.8|4173.2|4167.2|4172.8|4166.8|1
1733137370000|2024-12-02 11:02:50|4172.7|4166.7|4172.8|4166.8|4172.8|4166.8|4172.7|4166.7|0
1733137390000|2024-12-02 11:03:10|4172.7|4166.7|4172.8|4166.8|4172.8|4166.8|4172.7|4166.7|0
1733137410000|2024-12-02 11:03:30|4173.2|4167.2|4172.8|4166.8|4173.3|4167.3|4172.8|4166.8|1
1733137420000|2024-12-02 11:03:40|4173.8|4167.8|4171.8|4165.8|4173.8|4167.8|4171.4|4165.4|20
1733137440000|2024-12-02 11:04:00|4170.9|4164.9|4170.8|4164.8|4170.9|4164.9|4170.8|4164.8|0
1733137450000|2024-12-02 11:04:10|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|1
1733137480000|2024-12-02 11:04:40|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4169.8|4163.8|2
1733137490000|2024-12-02 11:04:50|4169.7|4163.7|4169.8|4163.8|4169.8|4163.8|4169.7|4163.7|0
1733137530000|2024-12-02 11:05:30|4169.3|4163.3|4168.3|4162.3|4169.3|4163.3|4168.2|4162.2|1
1733137540000|2024-12-02 11:05:40|4167.9|4161.9|4168.3|4162.3|4168.3|4162.3|4167.3|4161.3|3
1733137550000|2024-12-02 11:05:50|4167.9|4161.9|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|0
1733137560000|2024-12-02 11:06:00|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|1
1733137570000|2024-12-02 11:06:10|4169.7|4163.7|4168.8|4162.8|4169.7|4163.7|4168.8|4162.8|1
1733137580000|2024-12-02 11:06:20|||||||||1
1733137590000|2024-12-02 11:06:30|4168.3|4162.3|4166.9|4160.9|4168.3|4162.3|4166.9|4160.9|0
1733137600000|2024-12-02 11:06:40|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1733137610000|2024-12-02 11:06:50|||||||||1
1733137630000|2024-12-02 11:07:10|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1733137640000|2024-12-02 11:07:20|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1733137690000|2024-12-02 11:08:10|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|0
1733137700000|2024-12-02 11:08:20|4165.8|4159.8|4165.9|4159.9|4165.9|4159.9|4165.8|4159.8|1
1733137710000|2024-12-02 11:08:30|4166.7|4160.7|4166.8|4160.8|4166.8|4160.8|4166.7|4160.7|0
1733137720000|2024-12-02 11:08:40|4167.2|4161.2|4167.4|4161.4|4167.4|4161.4|4167.2|4161.2|0
1733137730000|2024-12-02 11:08:50|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1733137740000|2024-12-02 11:09:00|4167.3|4161.3|4166.9|4160.9|4167.3|4161.3|4166.8|4160.8|2
1733137760000|2024-12-02 11:09:20|4166.8|4160.8|4166.3|4160.3|4166.8|4160.8|4166.3|4160.3|0
1733137770000|2024-12-02 11:09:30|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|3
1733137800000|2024-12-02 11:10:00|4166.9|4160.9|4166.8|4160.8|4166.9|4160.9|4166.8|4160.8|0
1733137810000|2024-12-02 11:10:10|||||||||1
1733137820000|2024-12-02 11:10:20|4166.9|4160.9|4167.3|4161.3|4167.3|4161.3|4166.9|4160.9|0
1733137830000|2024-12-02 11:10:30|4168.1|4162.1|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|1
1733137850000|2024-12-02 11:10:50|4168.2|4162.2|4168.8|4162.8|4168.8|4162.8|4168.2|4162.2|0
1733137860000|2024-12-02 11:11:00|4167.9|4161.9|4167.8|4161.8|4167.9|4161.9|4167.8|4161.8|0
1733137870000|2024-12-02 11:11:10|4167.3|4161.3|4167.7|4161.7|4167.7|4161.7|4167.3|4161.3|1
1733137880000|2024-12-02 11:11:20|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1733137890000|2024-12-02 11:11:30|4168.2|4162.2|4168.3|4162.3|4168.3|4162.3|4168.2|4162.2|0
1733137900000|2024-12-02 11:11:40|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|1
1733137910000|2024-12-02 11:11:50|4167.4|4161.4|4167.3|4161.3|4167.4|4161.4|4167.3|4161.3|0
1733137920000|2024-12-02 11:12:00|4167.8|4161.8|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|6
1733137930000|2024-12-02 11:12:10|4168.4|4162.4|4168.8|4162.8|4169.7|4163.7|4168.4|4162.4|8
1733137940000|2024-12-02 11:12:20|||||||||1
1733137960000|2024-12-02 11:12:40|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|3
1733137970000|2024-12-02 11:12:50|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1733137980000|2024-12-02 11:13:00|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|2
1733138020000|2024-12-02 11:13:40|4166.4|4160.4|4166.3|4160.3|4166.4|4160.4|4166.2|4160.2|8
1733138040000|2024-12-02 11:14:00|4166.2|4160.2|4166.3|4160.3|4166.3|4160.3|4166.2|4160.2|0
1733138060000|2024-12-02 11:14:20|4166.2|4160.2|4165.3|4159.3|4166.2|4160.2|4165.3|4159.3|2
1733138070000|2024-12-02 11:14:30|4165.7|4159.7|4165.3|4159.3|4165.7|4159.7|4165.3|4159.3|1
1733138100000|2024-12-02 11:15:00|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1733138120000|2024-12-02 11:15:20|||||||||1
1733138130000|2024-12-02 11:15:30|4165.3|4159.3|4166.2|4160.2|4166.2|4160.2|4165.3|4159.3|1
1733138140000|2024-12-02 11:15:40|4166.3|4160.3|4166.8|4160.8|4166.8|4160.8|4166.3|4160.3|0
1733138150000|2024-12-02 11:15:50|4167.2|4161.2|4167.3|4161.3|4167.7|4161.7|4167.2|4161.2|1
1733138160000|2024-12-02 11:16:00|4166.8|4160.8|4168.2|4162.2|4168.2|4162.2|4166.8|4160.8|4
1733138170000|2024-12-02 11:16:10|4167.8|4161.8|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|1
1733138180000|2024-12-02 11:16:20|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|0
1733138200000|2024-12-02 11:16:40|4160.7|4154.7|4161.8|4155.8|4163.1|4157.1|4160.7|4154.7|16
1733138210000|2024-12-02 11:16:50|4161.4|4155.4|4161.8|4155.8|4161.8|4155.8|4161.4|4155.4|1
1733138230000|2024-12-02 11:17:10|4161.4|4155.4|4161.3|4155.3|4161.4|4155.4|4161.3|4155.3|0
1733138240000|2024-12-02 11:17:20|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|2
1733138250000|2024-12-02 11:17:30|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|1
1733138260000|2024-12-02 11:17:40|4162.3|4156.3|4162.2|4156.2|4162.3|4156.3|4162.2|4156.2|0
1733138300000|2024-12-02 11:18:20|4160.3|4154.3|4160.8|4154.8|4160.8|4154.8|4160.3|4154.3|3
1733138320000|2024-12-02 11:18:40|||||||||1
1733138330000|2024-12-02 11:18:50|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|2
1733138350000|2024-12-02 11:19:10|4161.8|4155.8|4161.7|4155.7|4161.8|4155.8|4161.7|4155.7|0
1733138360000|2024-12-02 11:19:20|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1733138370000|2024-12-02 11:19:30|4160.8|4154.8|4160.9|4154.9|4160.9|4154.9|4160.8|4154.8|1
1733138390000|2024-12-02 11:19:50|4161.1|4155.1|4158.9|4152.9|4161.1|4155.1|4158.9|4152.9|15
1733138410000|2024-12-02 11:20:10|4159.3|4153.3|4159.9|4153.9|4159.9|4153.9|4159.3|4153.3|2
1733138430000|2024-12-02 11:20:30|4160.3|4154.3|4160.4|4154.4|4160.4|4154.4|4160.3|4154.3|3
1733138450000|2024-12-02 11:20:50|4159.3|4153.3|4158.9|4152.9|4159.3|4153.3|4158.9|4152.9|0
1733138460000|2024-12-02 11:21:00|4159.7|4153.7|4159.3|4153.3|4159.7|4153.7|4159.3|4153.3|0
1733138470000|2024-12-02 11:21:10|4158.9|4152.9|4159.3|4153.3|4159.3|4153.3|4158.9|4152.9|1
1733138480000|2024-12-02 11:21:20|4159.7|4153.7|4159.9|4153.9|4159.9|4153.9|4159.7|4153.7|1
1733138490000|2024-12-02 11:21:30|4160.2|4154.2|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|2
1733138500000|2024-12-02 11:21:40|4160.4|4154.4|4159.9|4153.9|4160.7|4154.7|4159.9|4153.9|4
1733138510000|2024-12-02 11:21:50|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1733138520000|2024-12-02 11:22:00|4159.7|4153.7|4159.3|4153.3|4159.7|4153.7|4159.3|4153.3|0
1733138540000|2024-12-02 11:22:20|4159.7|4153.7|4159.3|4153.3|4159.7|4153.7|4159.3|4153.3|0
1733138550000|2024-12-02 11:22:30|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1733138560000|2024-12-02 11:22:40|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|11
1733138570000|2024-12-02 11:22:50|4157.2|4151.2|4156.8|4150.8|4157.2|4151.2|4156.8|4150.8|1
1733138580000|2024-12-02 11:23:00|4156.9|4150.9|4156.8|4150.8|4156.9|4150.9|4156.8|4150.8|1
1733138590000|2024-12-02 11:23:10|4156.7|4150.7|4156.3|4150.3|4156.7|4150.7|4156.3|4150.3|0
1733138600000|2024-12-02 11:23:20|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|2
1733138610000|2024-12-02 11:23:30|4156.4|4150.4|4156.9|4150.9|4156.9|4150.9|4156.4|4150.4|1
1733138620000|2024-12-02 11:23:40|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|0
1733138630000|2024-12-02 11:23:50|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|0
1733138660000|2024-12-02 11:24:20|4157.7|4151.7|4157.3|4151.3|4157.7|4151.7|4157.3|4151.3|2
1733138670000|2024-12-02 11:24:30|4157.8|4151.8|4157.7|4151.7|4157.8|4151.8|4157.7|4151.7|0
1733138680000|2024-12-02 11:24:40|4158.2|4152.2|4158.3|4152.3|4158.8|4152.8|4158.2|4152.2|1
1733138720000|2024-12-02 11:25:20|4157.9|4151.9|4157.8|4151.8|4157.9|4151.9|4157.8|4151.8|0
1733138730000|2024-12-02 11:25:30|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1733138740000|2024-12-02 11:25:40|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1733138750000|2024-12-02 11:25:50|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1733138760000|2024-12-02 11:26:00|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1733138780000|2024-12-02 11:26:20|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1733138790000|2024-12-02 11:26:30|4157.8|4151.8|4157.7|4151.7|4157.8|4151.8|4157.3|4151.3|0
1733138800000|2024-12-02 11:26:40|4157.8|4151.8|4157.7|4151.7|4157.8|4151.8|4157.7|4151.7|0
1733138810000|2024-12-02 11:26:50|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1733138820000|2024-12-02 11:27:00|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1733138830000|2024-12-02 11:27:10|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1733138840000|2024-12-02 11:27:20|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|0
1733138850000|2024-12-02 11:27:30|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|1
1733138890000|2024-12-02 11:28:10|4155.3|4149.3|4155.7|4149.7|4155.7|4149.7|4155.3|4149.3|6
1733138900000|2024-12-02 11:28:20|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.4|4148.4|6
1733138920000|2024-12-02 11:28:40|4155.2|4149.2|4154.8|4148.8|4155.2|4149.2|4154.8|4148.8|0
1733138930000|2024-12-02 11:28:50|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|0
1733138940000|2024-12-02 11:29:00|4155.2|4149.2|4155.9|4149.9|4156.1|4150.1|4155.2|4149.2|3
1733138950000|2024-12-02 11:29:10|4156.3|4150.3|4156.7|4150.7|4156.7|4150.7|4156.3|4150.3|0
1733138960000|2024-12-02 11:29:20|4156.9|4150.9|4157.3|4151.3|4157.3|4151.3|4156.9|4150.9|0
1733138970000|2024-12-02 11:29:30|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|2
1733138980000|2024-12-02 11:29:40|4156.3|4150.3|4156.7|4150.7|4156.7|4150.7|4156.3|4150.3|2
1733138990000|2024-12-02 11:29:50|4156.3|4150.3|4156.7|4150.7|4156.7|4150.7|4156.3|4150.3|0
1733139000000|2024-12-02 11:30:00|4156.8|4150.8|4156.9|4150.9|4156.9|4150.9|4156.8|4150.8|0
1733139010000|2024-12-02 11:30:10|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4156.9|4150.9|0
1733139020000|2024-12-02 11:30:20|4156.8|4150.8|4155.9|4149.9|4156.8|4150.8|4155.9|4149.9|0
1733139030000|2024-12-02 11:30:30|4155.4|4149.4|4155.8|4149.8|4156.3|4150.3|4155.4|4149.4|1
1733139050000|2024-12-02 11:30:50|4156.2|4150.2|4156.3|4150.3|4156.3|4150.3|4156.2|4150.2|0
1733139070000|2024-12-02 11:31:10|4156.8|4150.8|4156.9|4150.9|4156.9|4150.9|4156.8|4150.8|1
1733139080000|2024-12-02 11:31:20|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|0
1733139110000|2024-12-02 11:31:50|4157.2|4151.2|4157.3|4151.3|4157.3|4151.3|4157.2|4151.2|0
1733139180000|2024-12-02 11:33:00|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1733139190000|2024-12-02 11:33:10|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1733139200000|2024-12-02 11:33:20|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1733139210000|2024-12-02 11:33:30|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1733139250000|2024-12-02 11:34:10|4155.9|4149.9|4156.3|4150.3|4156.3|4150.3|4155.9|4149.9|0
1733139260000|2024-12-02 11:34:20|4155.3|4149.3|4154.3|4148.3|4155.3|4149.3|4154.3|4148.3|1
1733139270000|2024-12-02 11:34:30|4154.7|4148.7|4154.3|4148.3|4154.7|4148.7|4154.3|4148.3|0
1733139280000|2024-12-02 11:34:40|4154.4|4148.4|4154.3|4148.3|4154.4|4148.4|4154.3|4148.3|1
1733139300000|2024-12-02 11:35:00|||||||||3
1733139310000|2024-12-02 11:35:10|4154.7|4148.7|4154.3|4148.3|4154.7|4148.7|4154.3|4148.3|0
1733139320000|2024-12-02 11:35:20|4154.7|4148.7|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|0
1733139330000|2024-12-02 11:35:30|4154|4148|4154.3|4148.3|4154.3|4148.3|4154|4148|1
1733139350000|2024-12-02 11:35:50|4154.4|4148.4|4154.9|4148.9|4154.9|4148.9|4154.4|4148.4|1
1733139370000|2024-12-02 11:36:10|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1733139390000|2024-12-02 11:36:30|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|3
1733139400000|2024-12-02 11:36:40|4155.3|4149.3|4155.4|4149.4|4155.4|4149.4|4155.3|4149.3|0
1733139410000|2024-12-02 11:36:50|4155.3|4149.3|4153.9|4147.9|4155.3|4149.3|4153.9|4147.9|5
1733139420000|2024-12-02 11:37:00|4153.8|4147.8|4153.7|4147.7|4153.8|4147.8|4153.7|4147.7|0
1733139450000|2024-12-02 11:37:30|||||||||1
1733139470000|2024-12-02 11:37:50|4152.9|4146.9|4153.3|4147.3|4153.3|4147.3|4152.3|4146.3|2
1733139480000|2024-12-02 11:38:00|4153.7|4147.7|4153.8|4147.8|4153.8|4147.8|4153.7|4147.7|1
1733139490000|2024-12-02 11:38:10|4153.9|4147.9|4153.8|4147.8|4153.9|4147.9|4153.8|4147.8|1
1733139500000|2024-12-02 11:38:20|4153.9|4147.9|4153.7|4147.7|4153.9|4147.9|4153.7|4147.7|6
1733139520000|2024-12-02 11:38:40|4153.9|4147.9|4153.8|4147.8|4153.9|4147.9|4153.8|4147.8|1
1733139530000|2024-12-02 11:38:50|4153.9|4147.9|4153.3|4147.3|4153.9|4147.9|4153.3|4147.3|1
1733139540000|2024-12-02 11:39:00|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|3
1733139630000|2024-12-02 11:40:30|4155.4|4149.4|4156.3|4150.3|4156.3|4150.3|4155.4|4149.4|2
1733139650000|2024-12-02 11:40:50|||||||||1
1733139660000|2024-12-02 11:41:00|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|0
1733139710000|2024-12-02 11:41:50|4156.5|4150.5|4156.9|4150.9|4157.3|4151.3|4156.5|4150.5|6
1733139720000|2024-12-02 11:42:00|4157.3|4151.3|4158.8|4152.8|4158.8|4152.8|4157.3|4151.3|1
1733139760000|2024-12-02 11:42:40|4159.2|4153.2|4159.4|4153.4|4159.7|4153.7|4159.2|4153.2|0
1733139770000|2024-12-02 11:42:50|4159.3|4153.3|4159.3|4153.3|4159.7|4153.7|4159.2|4153.2|2
1733139780000|2024-12-02 11:43:00|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|0
1733139790000|2024-12-02 11:43:10|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.7|4152.7|1
1733139810000|2024-12-02 11:43:30|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1733139830000|2024-12-02 11:43:50|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1733139840000|2024-12-02 11:44:00|4158.3|4152.3|4157.9|4151.9|4158.3|4152.3|4157.9|4151.9|1
1733139850000|2024-12-02 11:44:10|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|7
1733139860000|2024-12-02 11:44:20|4157.8|4151.8|4157.9|4151.9|4157.9|4151.9|4157.8|4151.8|0
1733139930000|2024-12-02 11:45:30|4158.3|4152.3|4160.8|4154.8|4160.8|4154.8|4158.3|4152.3|5
1733139940000|2024-12-02 11:45:40|4160.4|4154.4|4160.3|4154.3|4160.4|4154.4|4160.3|4154.3|1
1733139950000|2024-12-02 11:45:50|||||||||1
1733139960000|2024-12-02 11:46:00|4159.7|4153.7|4160.8|4154.8|4160.8|4154.8|4159.7|4153.7|3
1733139970000|2024-12-02 11:46:10|4160.9|4154.9|4160.8|4154.8|4160.9|4154.9|4160.8|4154.8|0
1733139980000|2024-12-02 11:46:20|4160.9|4154.9|4160.8|4154.8|4161.3|4155.3|4160.8|4154.8|4
1733139990000|2024-12-02 11:46:30|||||||||1
1733140000000|2024-12-02 11:46:40|4160.9|4154.9|4160.8|4154.8|4160.9|4154.9|4160.8|4154.8|2
1733140020000|2024-12-02 11:47:00|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1733140040000|2024-12-02 11:47:20|||||||||1
1733140060000|2024-12-02 11:47:40|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1733140070000|2024-12-02 11:47:50|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1733140090000|2024-12-02 11:48:10|4160.3|4154.3|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|0
1733140100000|2024-12-02 11:48:20|4160.7|4154.7|4159.8|4153.8|4160.7|4154.7|4159.8|4153.8|0
1733140110000|2024-12-02 11:48:30|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1733140130000|2024-12-02 11:48:50|||||||||1
1733140150000|2024-12-02 11:49:10|4160.4|4154.4|4160.9|4154.9|4160.9|4154.9|4160.3|4154.3|3
1733140160000|2024-12-02 11:49:20|4160.8|4154.8|4160.9|4154.9|4160.9|4154.9|4160.8|4154.8|0
1733140170000|2024-12-02 11:49:30|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1733140180000|2024-12-02 11:49:40|4159.9|4153.9|4159.9|4153.9|4160.3|4154.3|4159.9|4153.9|0
1733140190000|2024-12-02 11:49:50|4160.3|4154.3|4160.8|4154.8|4160.9|4154.9|4160.3|4154.3|0
1733140210000|2024-12-02 11:50:10|4160.4|4154.4|4160.3|4154.3|4160.4|4154.4|4160.3|4154.3|1
1733140220000|2024-12-02 11:50:20|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1733140250000|2024-12-02 11:50:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1733140260000|2024-12-02 11:51:00|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1733140290000|2024-12-02 11:51:30|4159.8|4153.8|4158.7|4152.7|4159.8|4153.8|4157.3|4151.3|9
1733140300000|2024-12-02 11:51:40|4158.8|4152.8|4158.7|4152.7|4158.8|4152.8|4158.7|4152.7|0
1733140310000|2024-12-02 11:51:50|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1733140320000|2024-12-02 11:52:00|4158.7|4152.7|4158.9|4152.9|4158.9|4152.9|4158.7|4152.7|0
1733140330000|2024-12-02 11:52:10|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4158.9|4152.9|1
1733140340000|2024-12-02 11:52:20|4158.9|4152.9|4159.8|4153.8|4159.8|4153.8|4158.9|4152.9|1
1733140350000|2024-12-02 11:52:30|4159.9|4153.9|4160.3|4154.3|4160.3|4154.3|4159.9|4153.9|0
1733140360000|2024-12-02 11:52:40|4159.9|4153.9|4159.9|4153.9|4160.3|4154.3|4159.8|4153.8|1
1733140370000|2024-12-02 11:52:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1733140380000|2024-12-02 11:53:00|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1733140400000|2024-12-02 11:53:20|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|1
1733140410000|2024-12-02 11:53:30|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.3|4154.3|0
1733140420000|2024-12-02 11:53:40|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1733140430000|2024-12-02 11:53:50|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1733140440000|2024-12-02 11:54:00|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4159.9|4153.9|0
1733140470000|2024-12-02 11:54:30|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1733140490000|2024-12-02 11:54:50|4160.7|4154.7|4160.9|4154.9|4160.9|4154.9|4160.7|4154.7|0
1733140510000|2024-12-02 11:55:10|4161.3|4155.3|4161.8|4155.8|4161.8|4155.8|4161.3|4155.3|0
1733140530000|2024-12-02 11:55:30|4161.4|4155.4|4161.8|4155.8|4161.8|4155.8|4161.4|4155.4|0
1733140540000|2024-12-02 11:55:40|4161.9|4155.9|4161.9|4155.9|4162.3|4156.3|4161.9|4155.9|0
1733140570000|2024-12-02 11:56:10|4161.8|4155.8|4161.9|4155.9|4161.9|4155.9|4161.8|4155.8|0
1733140580000|2024-12-02 11:56:20|4162.4|4156.4|4161.9|4155.9|4162.4|4156.4|4161.9|4155.9|4
1733140610000|2024-12-02 11:56:50|4162.8|4156.8|4162.9|4156.9|4162.9|4156.9|4162.8|4156.8|0
1733140620000|2024-12-02 11:57:00|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1733140630000|2024-12-02 11:57:10|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.8|4156.8|0
1733140640000|2024-12-02 11:57:20|4163.3|4157.3|4163.4|4157.4|4163.4|4157.4|4163.3|4157.3|0
1733140650000|2024-12-02 11:57:30|4163.9|4157.9|4164.3|4158.3|4164.3|4158.3|4163.9|4157.9|3
1733140660000|2024-12-02 11:57:40|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1733140670000|2024-12-02 11:57:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1733140680000|2024-12-02 11:58:00|4163.9|4157.9|4163.8|4157.8|4163.9|4157.9|4163.8|4157.8|0
1733140690000|2024-12-02 11:58:10|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1733140700000|2024-12-02 11:58:20|4163.9|4157.9|4164.3|4158.3|4164.3|4158.3|4163.9|4157.9|0
1733140720000|2024-12-02 11:58:40|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|1
1733140730000|2024-12-02 11:58:50|4164.8|4158.8|4165.3|4159.3|4165.3|4159.3|4164.8|4158.8|0
1733140740000|2024-12-02 11:59:00|4164.9|4158.9|4165.3|4159.3|4165.3|4159.3|4164.9|4158.9|0
1733140750000|2024-12-02 11:59:10|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|0
1733140760000|2024-12-02 11:59:20|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|1
1733140770000|2024-12-02 11:59:30|4164.4|4158.4|4164.3|4158.3|4164.4|4158.4|4164.3|4158.3|0
1733140780000|2024-12-02 11:59:40|4164.4|4158.4|4164.3|4158.3|4164.4|4158.4|4164.3|4158.3|0
1733140790000|2024-12-02 11:59:50|4163.9|4157.9|4163.9|4157.9|4164.3|4158.3|4163.9|4157.9|1
1733140800000|2024-12-02 12:00:00|4163.7|4157.7|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|1
1733140810000|2024-12-02 12:00:10|4164.8|4158.8|4162.9|4156.9|4164.8|4158.8|4162.9|4156.9|4
1733140820000|2024-12-02 12:00:20|4163.3|4157.3|4162.9|4156.9|4163.3|4157.3|4162.9|4156.9|0
1733140830000|2024-12-02 12:00:30|4163.3|4157.3|4162.9|4156.9|4163.3|4157.3|4162.9|4156.9|0
1733140840000|2024-12-02 12:00:40|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1733140850000|2024-12-02 12:00:50|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1733140860000|2024-12-02 12:01:00|4161.8|4155.8|4161.7|4155.7|4161.9|4155.9|4160.9|4154.9|0
1733140870000|2024-12-02 12:01:10|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1733140890000|2024-12-02 12:01:30|4160.7|4154.7|4160.8|4154.8|4160.8|4154.8|4160.7|4154.7|1
1733140900000|2024-12-02 12:01:40|4160.7|4154.7|4160.7|4154.7|4160.8|4154.8|4160.7|4154.7|0
1733140910000|2024-12-02 12:01:50|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1733140920000|2024-12-02 12:02:00|4160.7|4154.7|4159.9|4153.9|4160.9|4154.9|4159.9|4153.9|2
1733140930000|2024-12-02 12:02:10|4159.8|4153.8|4159.9|4153.9|4159.9|4153.9|4159.8|4153.8|1
1733140950000|2024-12-02 12:02:30|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1733140970000|2024-12-02 12:02:50|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.3|4153.3|0
1733140980000|2024-12-02 12:03:00|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1733141000000|2024-12-02 12:03:20|4158.3|4152.3|4156.9|4150.9|4158.3|4152.3|4156.9|4150.9|1
1733141010000|2024-12-02 12:03:30|4156.3|4150.3|4156.4|4150.4|4156.4|4150.4|4156.3|4150.3|1
1733141020000|2024-12-02 12:03:40|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|0
1733141030000|2024-12-02 12:03:50|4156.3|4150.3|4155.9|4149.9|4156.3|4150.3|4155.8|4149.8|0
1733141040000|2024-12-02 12:04:00|4155.8|4149.8|4155.3|4149.3|4155.8|4149.8|4155.3|4149.3|0
1733141050000|2024-12-02 12:04:10|4155.7|4149.7|4156.8|4150.8|4156.8|4150.8|4155.7|4149.7|8
1733141060000|2024-12-02 12:04:20|4156.4|4150.4|4155.8|4149.8|4156.4|4150.4|4155.8|4149.8|1
1733141080000|2024-12-02 12:04:40|4155.9|4149.9|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|0
1733141090000|2024-12-02 12:04:50|4156.4|4150.4|4156.8|4150.8|4156.9|4150.9|4156.4|4150.4|0
1733141100000|2024-12-02 12:05:00|4154.9|4148.9|4157.3|4151.3|4157.3|4151.3|4154.9|4148.9|10
1733141110000|2024-12-02 12:05:10|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1733141130000|2024-12-02 12:05:30|4157.3|4151.3|4156.9|4150.9|4157.3|4151.3|4156.8|4150.8|4
1733141140000|2024-12-02 12:05:40|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1733141150000|2024-12-02 12:05:50|4155.9|4149.9|4156.4|4150.4|4156.4|4150.4|4155.9|4149.9|0
1733141160000|2024-12-02 12:06:00|4156.8|4150.8|4156.7|4150.7|4156.8|4150.8|4156.3|4150.3|0
1733141170000|2024-12-02 12:06:10|4156.3|4150.3|4156.9|4150.9|4156.9|4150.9|4156.3|4150.3|0
1733141190000|2024-12-02 12:06:30|4156.8|4150.8|4156.8|4150.8|4156.9|4150.9|4156.8|4150.8|0
1733141200000|2024-12-02 12:06:40|||||||||1
1733141230000|2024-12-02 12:07:10|4156.9|4150.9|4157.3|4151.3|4157.3|4151.3|4156.9|4150.9|0
1733141240000|2024-12-02 12:07:20|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.8|4150.8|0
1733141250000|2024-12-02 12:07:30|4157.3|4151.3|4156.8|4150.8|4157.3|4151.3|4156.8|4150.8|0
1733141260000|2024-12-02 12:07:40|4156.4|4150.4|4154.9|4148.9|4156.4|4150.4|4154.9|4148.9|2
1733141270000|2024-12-02 12:07:50|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1733141290000|2024-12-02 12:08:10|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1733141300000|2024-12-02 12:08:20|4155.3|4149.3|4155.7|4149.7|4155.7|4149.7|4155.3|4149.3|0
1733141310000|2024-12-02 12:08:30|4154.9|4148.9|4154.8|4148.8|4154.9|4148.9|4154.8|4148.8|0
1733141330000|2024-12-02 12:08:50|||||||||1
1733141340000|2024-12-02 12:09:00|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4154.9|4148.9|0
1733141350000|2024-12-02 12:09:10|4155.3|4149.3|4155.7|4149.7|4155.7|4149.7|4155.3|4149.3|2
1733141360000|2024-12-02 12:09:20|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.7|4149.7|0
1733141370000|2024-12-02 12:09:30|4155.7|4149.7|4155.9|4149.9|4155.9|4149.9|4155.7|4149.7|0
1733141380000|2024-12-02 12:09:40|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1733141390000|2024-12-02 12:09:50|4155.8|4149.8|4155.9|4149.9|4155.9|4149.9|4155.8|4149.8|0
1733141400000|2024-12-02 12:10:00|4155.8|4149.8|4155.9|4149.9|4155.9|4149.9|4155.8|4149.8|0
1733141410000|2024-12-02 12:10:10|4155.8|4149.8|4154.9|4148.9|4155.8|4149.8|4154.9|4148.9|0
1733141420000|2024-12-02 12:10:20|4155.3|4149.3|4155.8|4149.8|4155.9|4149.9|4155.3|4149.3|0
1733141430000|2024-12-02 12:10:30|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1733141440000|2024-12-02 12:10:40|4156.3|4150.3|4155.9|4149.9|4156.7|4150.7|4155.9|4149.9|1
1733141450000|2024-12-02 12:10:50|4155|4149|4154.8|4148.8|4155|4149|4154.8|4148.8|0
1733141470000|2024-12-02 12:11:10|||||||||1
1733141480000|2024-12-02 12:11:20|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1733141500000|2024-12-02 12:11:40|4154.8|4148.8|4154.9|4148.9|4154.9|4148.9|4154.8|4148.8|0
1733141510000|2024-12-02 12:11:50|4155.7|4149.7|4154.9|4148.9|4155.7|4149.7|4154.9|4148.9|0
1733141520000|2024-12-02 12:12:00|4154.8|4148.8|4154.8|4148.8|4154.9|4148.9|4154.8|4148.8|1
1733141530000|2024-12-02 12:12:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1733141540000|2024-12-02 12:12:20|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1733141550000|2024-12-02 12:12:30|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1733141570000|2024-12-02 12:12:50|4154.8|4148.8|4155.8|4149.8|4155.8|4149.8|4154.8|4148.8|0
1733141580000|2024-12-02 12:13:00|4155.7|4149.7|4155.3|4149.3|4155.7|4149.7|4155.3|4149.3|0
1733141590000|2024-12-02 12:13:10|4155.7|4149.7|4155.3|4149.3|4155.8|4149.8|4155.3|4149.3|1
1733141600000|2024-12-02 12:13:20|4155.7|4149.7|4156.7|4150.7|4156.7|4150.7|4155.7|4149.7|1
1733141620000|2024-12-02 12:13:40|4156.8|4150.8|4156.7|4150.7|4156.8|4150.8|4156.7|4150.7|0
1733141630000|2024-12-02 12:13:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1733141640000|2024-12-02 12:14:00|||||||||2
1733141650000|2024-12-02 12:14:10|||||||||4
1733141660000|2024-12-02 12:14:20|4156.4|4150.4|4155.3|4149.3|4156.4|4150.4|4155.3|4149.3|4
1733141670000|2024-12-02 12:14:30|4154.9|4148.9|4154.7|4148.7|4154.9|4148.9|4154.7|4148.7|0
1733141680000|2024-12-02 12:14:40|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1733141690000|2024-12-02 12:14:50|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1733141700000|2024-12-02 12:15:00|4154.3|4148.3|4154.7|4148.7|4154.7|4148.7|4154.3|4148.3|0
1733141710000|2024-12-02 12:15:10|4153.7|4147.7|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|1
1733141720000|2024-12-02 12:15:20|4153.3|4147.3|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|1
1733141730000|2024-12-02 12:15:30|4153.3|4147.3|4152.2|4146.2|4153.3|4147.3|4152.2|4146.2|1
1733141740000|2024-12-02 12:15:40|4152.6|4146.6|4152.7|4146.7|4152.7|4146.7|4152.6|4146.6|1
1733141770000|2024-12-02 12:16:10|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|2
1733141790000|2024-12-02 12:16:30|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1733141800000|2024-12-02 12:16:40|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1733141840000|2024-12-02 12:17:20|||||||||2
1733141850000|2024-12-02 12:17:30|||||||||1
1733141860000|2024-12-02 12:17:40|4153.8|4147.8|4153.7|4147.7|4153.8|4147.8|4153.7|4147.7|9
1733141870000|2024-12-02 12:17:50|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|0
1733141880000|2024-12-02 12:18:00|4152.2|4146.2|4152.7|4146.7|4152.7|4146.7|4152.2|4146.2|0
1733141900000|2024-12-02 12:18:20|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1733141910000|2024-12-02 12:18:30|4152.2|4146.2|4152.7|4146.7|4152.7|4146.7|4152.2|4146.2|1
1733141930000|2024-12-02 12:18:50|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.2|4146.2|1
1733141940000|2024-12-02 12:19:00|4152.2|4146.2|4150.3|4144.3|4152.2|4146.2|4150.3|4144.3|11
1733141950000|2024-12-02 12:19:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1733141960000|2024-12-02 12:19:20|4149.7|4143.7|4149.3|4143.3|4149.7|4143.7|4149.3|4143.3|2
1733141970000|2024-12-02 12:19:30|4149.7|4143.7|4149.9|4143.9|4149.9|4143.9|4149.7|4143.7|0
1733141980000|2024-12-02 12:19:40|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1733141990000|2024-12-02 12:19:50|4149.9|4143.9|4150.9|4144.9|4150.9|4144.9|4149.9|4143.9|2
1733142000000|2024-12-02 12:20:00|4151.3|4145.3|4151.8|4145.8|4151.9|4145.9|4151.3|4145.3|0
1733142020000|2024-12-02 12:20:20|4151.3|4145.3|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|0
1733142030000|2024-12-02 12:20:30|4150.9|4144.9|4151.3|4145.3|4151.3|4145.3|4150.9|4144.9|0
1733142040000|2024-12-02 12:20:40|4151.7|4145.7|4151.7|4145.7|4151.9|4145.9|4151.7|4145.7|0
1733142050000|2024-12-02 12:20:50|4151.8|4145.8|4151.7|4145.7|4151.8|4145.8|4151.7|4145.7|0
1733142060000|2024-12-02 12:21:00|4151.3|4145.3|4151.7|4145.7|4151.7|4145.7|4150.8|4144.8|1
1733142070000|2024-12-02 12:21:10|4151.8|4145.8|4151.9|4145.9|4151.9|4145.9|4151.7|4145.7|1
1733142080000|2024-12-02 12:21:20|||||||||1
1733142090000|2024-12-02 12:21:30|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1733142100000|2024-12-02 12:21:40|4151.9|4145.9|4151.3|4145.3|4151.9|4145.9|4151.3|4145.3|0
1733142110000|2024-12-02 12:21:50|4151.7|4145.7|4151.3|4145.3|4151.7|4145.7|4151.3|4145.3|0
1733142120000|2024-12-02 12:22:00|4151.2|4145.2|4150.7|4144.7|4151.2|4145.2|4150.7|4144.7|1
1733142150000|2024-12-02 12:22:30|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1733142160000|2024-12-02 12:22:40|4150.7|4144.7|4150.7|4144.7|4150.8|4144.8|4150.7|4144.7|0
1733142180000|2024-12-02 12:23:00|4150.3|4144.3|4149.9|4143.9|4150.3|4144.3|4149.9|4143.9|2
1733142190000|2024-12-02 12:23:10|4149.5|4143.5|4148.9|4142.9|4149.5|4143.5|4148.9|4142.9|6
1733142210000|2024-12-02 12:23:30|4149.9|4143.9|4149.3|4143.3|4149.9|4143.9|4149.3|4143.3|2
1733142220000|2024-12-02 12:23:40|4148.9|4142.9|4149.3|4143.3|4149.3|4143.3|4148.9|4142.9|0
1733142250000|2024-12-02 12:24:10|4149.8|4143.8|4150.3|4144.3|4150.7|4144.7|4149.8|4143.8|1
1733142260000|2024-12-02 12:24:20|4150.8|4144.8|4150.9|4144.9|4150.9|4144.9|4150.8|4144.8|1
1733142270000|2024-12-02 12:24:30|4150.8|4144.8|4150.7|4144.7|4150.8|4144.8|4150.7|4144.7|0
1733142290000|2024-12-02 12:24:50|4149.7|4143.7|4149.7|4143.7|4149.9|4143.9|4149.7|4143.7|1
1733142300000|2024-12-02 12:25:00|4149.9|4143.9|4149.7|4143.7|4149.9|4143.9|4149.7|4143.7|1
1733142320000|2024-12-02 12:25:20|4149.3|4143.3|4149.8|4143.8|4150.7|4144.7|4148.9|4142.9|4
1733142330000|2024-12-02 12:25:30|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1733142340000|2024-12-02 12:25:40|4149.8|4143.8|4149.7|4143.7|4149.8|4143.8|4149.7|4143.7|0
1733142350000|2024-12-02 12:25:50|4149.3|4143.3|4148.8|4142.8|4149.3|4143.3|4148.8|4142.8|0
1733142360000|2024-12-02 12:26:00|4148.9|4142.9|4148.8|4142.8|4148.9|4142.9|4148.8|4142.8|0
1733142370000|2024-12-02 12:26:10|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|1
1733142380000|2024-12-02 12:26:20|4148.7|4142.7|4148.3|4142.3|4148.7|4142.7|4148.3|4142.3|0
1733142390000|2024-12-02 12:26:30|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1733142410000|2024-12-02 12:26:50|4146.5|4140.5|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|23
1733142420000|2024-12-02 12:27:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|5
1733142430000|2024-12-02 12:27:10|||||||||3
1733142440000|2024-12-02 12:27:20|4146.9|4140.9|4146.8|4140.8|4146.9|4140.9|4146.4|4140.4|7
1733142450000|2024-12-02 12:27:30|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1733142480000|2024-12-02 12:28:00|4146.8|4140.8|4146.9|4140.9|4146.9|4140.9|4146.8|4140.8|0
1733142490000|2024-12-02 12:28:10|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1733142500000|2024-12-02 12:28:20|4146.9|4140.9|4146.5|4140.5|4146.9|4140.9|4146.5|4140.5|1
1733142510000|2024-12-02 12:28:30|4146.4|4140.4|4146.4|4140.4|4146.8|4140.8|4146.4|4140.4|0
1733142520000|2024-12-02 12:28:40|4146.8|4140.8|4146.4|4140.4|4146.9|4140.9|4146.4|4140.4|0
1733142530000|2024-12-02 12:28:50|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|0
1733142540000|2024-12-02 12:29:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1733142550000|2024-12-02 12:29:10|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|2
1733142560000|2024-12-02 12:29:20|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1733142570000|2024-12-02 12:29:30|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|2
1733142580000|2024-12-02 12:29:40|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.8|4140.8|0
1733142590000|2024-12-02 12:29:50|4146.8|4140.8|4146.5|4140.5|4146.8|4140.8|4146.4|4140.4|0
1733142600000|2024-12-02 12:30:00|4146.4|4140.4|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|0
1733142610000|2024-12-02 12:30:10|4146.5|4140.5|4146.4|4140.4|4146.8|4140.8|4146.4|4140.4|0
1733142620000|2024-12-02 12:30:20|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|10
1733142650000|2024-12-02 12:30:50|4147.8|4141.8|4147.9|4141.9|4147.9|4141.9|4147.8|4141.8|0
1733142660000|2024-12-02 12:31:00|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1733142670000|2024-12-02 12:31:10|4148.4|4142.4|4147.9|4141.9|4148.4|4142.4|4147.9|4141.9|0
1733142680000|2024-12-02 12:31:20|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|1
1733142690000|2024-12-02 12:31:30|4147.9|4141.9|4148.3|4142.3|4148.3|4142.3|4147.9|4141.9|0
1733142700000|2024-12-02 12:31:40|4148.4|4142.4|4150.3|4144.3|4151.1|4145.1|4148.4|4142.4|8
1733142710000|2024-12-02 12:31:50|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|0
1733142740000|2024-12-02 12:32:20|4149.9|4143.9|4149.3|4143.3|4149.9|4143.9|4149.3|4143.3|0
1733142750000|2024-12-02 12:32:30|4149.7|4143.7|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|0
1733142760000|2024-12-02 12:32:40|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1733142770000|2024-12-02 12:32:50|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1733142780000|2024-12-02 12:33:00|4149.4|4143.4|4150.3|4144.3|4150.8|4144.8|4149.4|4143.4|1
1733142790000|2024-12-02 12:33:10|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.7|4143.7|1
1733142800000|2024-12-02 12:33:20|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1733142810000|2024-12-02 12:33:30|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|1
1733142820000|2024-12-02 12:33:40|4150.3|4144.3|4150.9|4144.9|4150.9|4144.9|4150.3|4144.3|1
1733142830000|2024-12-02 12:33:50|4150.8|4144.8|4150.9|4144.9|4150.9|4144.9|4150.8|4144.8|0
1733142840000|2024-12-02 12:34:00|4149.3|4143.3|4148.9|4142.9|4149.9|4143.9|4148.9|4142.9|1
1733142850000|2024-12-02 12:34:10|4149.3|4143.3|4147.9|4141.9|4149.3|4143.3|4147.8|4141.8|3
1733142860000|2024-12-02 12:34:20|4147.8|4141.8|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|0
1733142870000|2024-12-02 12:34:30|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.3|4141.3|0
1733142880000|2024-12-02 12:34:40|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|1
1733142890000|2024-12-02 12:34:50|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|1
1733142900000|2024-12-02 12:35:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1733142910000|2024-12-02 12:35:10|4146.8|4140.8|4146.9|4140.9|4146.9|4140.9|4146.8|4140.8|1
1733142920000|2024-12-02 12:35:20|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1733142930000|2024-12-02 12:35:30|4146.9|4140.9|4147.3|4141.3|4147.3|4141.3|4146.9|4140.9|0
1733142940000|2024-12-02 12:35:40|4146.9|4140.9|4146.8|4140.8|4146.9|4140.9|4146.8|4140.8|0
1733142950000|2024-12-02 12:35:50|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1733142960000|2024-12-02 12:36:00|4147.4|4141.4|4147.2|4141.2|4147.4|4141.4|4147.2|4141.2|1
1733142970000|2024-12-02 12:36:10|4146.8|4140.8|4146.9|4140.9|4147.3|4141.3|4146.8|4140.8|3
1733142980000|2024-12-02 12:36:20|||||||||1
1733143010000|2024-12-02 12:36:50|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|1
1733143020000|2024-12-02 12:37:00|4146.9|4140.9|4146.4|4140.4|4146.9|4140.9|4146.4|4140.4|0
1733143040000|2024-12-02 12:37:20|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|1
1733143050000|2024-12-02 12:37:30|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1733143070000|2024-12-02 12:37:50|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|5
1733143080000|2024-12-02 12:38:00|||||||||1
1733143090000|2024-12-02 12:38:10|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|13
1733143100000|2024-12-02 12:38:20|||||||||17
1733143120000|2024-12-02 12:38:40|4145.3|4139.3|4145.4|4139.4|4145.4|4139.4|4145.3|4139.3|1
1733143130000|2024-12-02 12:38:50|4145.9|4139.9|4146.8|4140.8|4146.8|4140.8|4145.9|4139.9|1
1733143140000|2024-12-02 12:39:00|4146.4|4140.4|4146.7|4140.7|4146.8|4140.8|4145.4|4139.4|1
1733143150000|2024-12-02 12:39:10|4147.1|4141.1|4147.3|4141.3|4147.3|4141.3|4146.7|4140.7|1
1733143160000|2024-12-02 12:39:20|4146.9|4140.9|4147.3|4141.3|4147.3|4141.3|4146.9|4140.9|1
1733143170000|2024-12-02 12:39:30|4147.4|4141.4|4147.3|4141.3|4147.4|4141.4|4147.3|4141.3|0
1733143180000|2024-12-02 12:39:40|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|2
1733143200000|2024-12-02 12:40:00|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1733143210000|2024-12-02 12:40:10|4146.9|4140.9|4147.8|4141.8|4147.8|4141.8|4146.9|4140.9|0
1733143230000|2024-12-02 12:40:30|4147.4|4141.4|4147.3|4141.3|4147.4|4141.4|4147.3|4141.3|1
1733143250000|2024-12-02 12:40:50|4147.8|4141.8|4147.7|4141.7|4147.8|4141.8|4147.7|4141.7|4
1733143260000|2024-12-02 12:41:00|4147.8|4141.8|4147.7|4141.7|4147.8|4141.8|4147.7|4141.7|0
1733143270000|2024-12-02 12:41:10|4147.8|4141.8|4147.7|4141.7|4147.8|4141.8|4147.7|4141.7|0
1733143290000|2024-12-02 12:41:30|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1733143300000|2024-12-02 12:41:40|4147.7|4141.7|4146.9|4140.9|4147.7|4141.7|4146.4|4140.4|1
1733143330000|2024-12-02 12:42:10|||||||||2
1733143340000|2024-12-02 12:42:20|4146.4|4140.4|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|2
1733143370000|2024-12-02 12:42:50|4146.5|4140.5|4147.7|4141.7|4147.7|4141.7|4146.5|4140.5|1
1733143380000|2024-12-02 12:43:00|4147.8|4141.8|4150.3|4144.3|4150.3|4144.3|4147.7|4141.7|11
1733143390000|2024-12-02 12:43:10|4150.4|4144.4|4149.9|4143.9|4150.4|4144.4|4149.8|4143.8|1
1733143400000|2024-12-02 12:43:20|4149.4|4143.4|4150.3|4144.3|4150.3|4144.3|4149.4|4143.4|1
1733143420000|2024-12-02 12:43:40|||||||||1
1733143430000|2024-12-02 12:43:50|4149.5|4143.5|4148.9|4142.9|4149.5|4143.5|4148.9|4142.9|2
1733143440000|2024-12-02 12:44:00|4149.4|4143.4|4149.9|4143.9|4150.3|4144.3|4149.4|4143.4|1
1733143450000|2024-12-02 12:44:10|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1733143460000|2024-12-02 12:44:20|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1733143490000|2024-12-02 12:44:50|4150.4|4144.4|4150.3|4144.3|4150.4|4144.4|4150.3|4144.3|11
1733143500000|2024-12-02 12:45:00|4150.8|4144.8|4150.8|4144.8|4151.2|4145.2|4150.7|4144.7|2
1733143510000|2024-12-02 12:45:10|4151.4|4145.4|4150.9|4144.9|4151.4|4145.4|4150.9|4144.9|1
1733143550000|2024-12-02 12:45:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4150.9|4144.9|0
1733143560000|2024-12-02 12:46:00|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|1
1733143570000|2024-12-02 12:46:10|4153.2|4147.2|4153.8|4147.8|4153.8|4147.8|4153.2|4147.2|8
1733143580000|2024-12-02 12:46:20|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|1
1733143590000|2024-12-02 12:46:30|4154.1|4148.1|4153.3|4147.3|4154.2|4148.2|4153.3|4147.3|2
1733143600000|2024-12-02 12:46:40|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|1
1733143610000|2024-12-02 12:46:50|4152.8|4146.8|4153.2|4147.2|4153.2|4147.2|4152.8|4146.8|0
1733143620000|2024-12-02 12:47:00|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1733143630000|2024-12-02 12:47:10|4153.7|4147.7|4153.8|4147.8|4153.8|4147.8|4153.7|4147.7|0
1733143640000|2024-12-02 12:47:20|4153.7|4147.7|4153.8|4147.8|4153.8|4147.8|4153.7|4147.7|0
1733143650000|2024-12-02 12:47:30|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1733143660000|2024-12-02 12:47:40|4153.8|4147.8|4154.2|4148.2|4154.2|4148.2|4153.8|4147.8|0
1733143670000|2024-12-02 12:47:50|4153.8|4147.8|4154.7|4148.7|4154.8|4148.8|4153.8|4147.8|2
1733143680000|2024-12-02 12:48:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|1
1733143690000|2024-12-02 12:48:10|4154.7|4148.7|4153.7|4147.7|4154.8|4148.8|4153.7|4147.7|16
1733143700000|2024-12-02 12:48:20|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|0
1733143730000|2024-12-02 12:48:50|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1733143740000|2024-12-02 12:49:00|4152.7|4146.7|4152.3|4146.3|4152.7|4146.7|4152.3|4146.3|0
1733143750000|2024-12-02 12:49:10|4151.9|4145.9|4152.3|4146.3|4152.3|4146.3|4151.9|4145.9|0
1733143760000|2024-12-02 12:49:20|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|1
1733143770000|2024-12-02 12:49:30|||||||||1
1733143800000|2024-12-02 12:50:00|4151.7|4145.7|4151.8|4145.8|4151.8|4145.8|4151.7|4145.7|0
1733143810000|2024-12-02 12:50:10|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|1
1733143820000|2024-12-02 12:50:20|4151.8|4145.8|4151.3|4145.3|4151.8|4145.8|4151.3|4145.3|0
1733143830000|2024-12-02 12:50:30|4151.2|4145.2|4149.7|4143.7|4151.2|4145.2|4149.7|4143.7|3
1733143840000|2024-12-02 12:50:40|4150.8|4144.8|4149.9|4143.9|4150.8|4144.8|4149.9|4143.9|5
1733143850000|2024-12-02 12:50:50|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1733143860000|2024-12-02 12:51:00|4150.7|4144.7|4150.8|4144.8|4150.8|4144.8|4150.7|4144.7|1
1733143870000|2024-12-02 12:51:10|4151.8|4145.8|4151.3|4145.3|4151.8|4145.8|4151.3|4145.3|1
1733143880000|2024-12-02 12:51:20|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1733143890000|2024-12-02 12:51:30|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1733143900000|2024-12-02 12:51:40|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1733143910000|2024-12-02 12:51:50|4150.7|4144.7|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|1
1733143930000|2024-12-02 12:52:10|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|2
1733143940000|2024-12-02 12:52:20|4151.3|4145.3|4151.7|4145.7|4151.7|4145.7|4151.3|4145.3|0
1733143950000|2024-12-02 12:52:30|4151.3|4145.3|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|1
1733143980000|2024-12-02 12:53:00|4150.2|4144.2|4150.8|4144.8|4150.8|4144.8|4150.2|4144.2|7
1733144010000|2024-12-02 12:53:30|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1733144020000|2024-12-02 12:53:40|||||||||1
1733144030000|2024-12-02 12:53:50|4150.5|4144.5|4151.2|4145.2|4151.2|4145.2|4150.5|4144.5|1
1733144040000|2024-12-02 12:54:00|4151.8|4145.8|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|1
1733144060000|2024-12-02 12:54:20|4152|4146|4152.3|4146.3|4152.3|4146.3|4152|4146|0
1733144100000|2024-12-02 12:55:00|4152|4146|4152.7|4146.7|4152.7|4146.7|4151.7|4145.7|1
1733144110000|2024-12-02 12:55:10|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|2
1733144120000|2024-12-02 12:55:20|4153.7|4147.7|4153.7|4147.7|4153.8|4147.8|4153.3|4147.3|0
1733144130000|2024-12-02 12:55:30|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1733144140000|2024-12-02 12:55:40|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1733144160000|2024-12-02 12:56:00|4153.4|4147.4|4152.7|4146.7|4153.4|4147.4|4152.7|4146.7|3
1733144170000|2024-12-02 12:56:10|4152.9|4146.9|4153.2|4147.2|4153.2|4147.2|4152.9|4146.9|0
1733144180000|2024-12-02 12:56:20|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|1
1733144190000|2024-12-02 12:56:30|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1733144200000|2024-12-02 12:56:40|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1733144210000|2024-12-02 12:56:50|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|1
1733144220000|2024-12-02 12:57:00|4153.9|4147.9|4153.9|4147.9|4154.2|4148.2|4153.7|4147.7|0
1733144230000|2024-12-02 12:57:10|4153.7|4147.7|4153.9|4147.9|4153.9|4147.9|4153.7|4147.7|2
1733144240000|2024-12-02 12:57:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1733144250000|2024-12-02 12:57:30|4154.4|4148.4|4153.7|4147.7|4154.4|4148.4|4153.7|4147.7|10
1733144260000|2024-12-02 12:57:40|4153.4|4147.4|4153.2|4147.2|4153.4|4147.4|4152.7|4146.7|1
1733144270000|2024-12-02 12:57:50|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|2
1733144280000|2024-12-02 12:58:00|4153.4|4147.4|4153.7|4147.7|4153.7|4147.7|4153.4|4147.4|1
1733144290000|2024-12-02 12:58:10|4153.9|4147.9|4154.2|4148.2|4154.2|4148.2|4153.9|4147.9|0
1733144300000|2024-12-02 12:58:20|||||||||1
1733144310000|2024-12-02 12:58:30|4154.3|4148.3|4153.8|4147.8|4154.4|4148.4|4153.8|4147.8|5
1733144330000|2024-12-02 12:58:50|4154.3|4148.3|4153.8|4147.8|4154.3|4148.3|4153.8|4147.8|1
1733144340000|2024-12-02 12:59:00|4154.1|4148.1|4154.3|4148.3|4154.3|4148.3|4154.1|4148.1|0
1733144360000|2024-12-02 12:59:20|4154.4|4148.4|4153.8|4147.8|4154.4|4148.4|4153.8|4147.8|8
1733144370000|2024-12-02 12:59:30|4153.4|4147.4|4151.8|4145.8|4153.4|4147.4|4151.8|4145.8|3
1733144390000|2024-12-02 12:59:50|||||||||1
1733144400000|2024-12-02 13:00:00|4152.1|4146.1|4152.8|4146.8|4155.4|4149.4|4150.4|4144.4|23
1733144410000|2024-12-02 13:00:10|4152.9|4146.9|4155|4149|4155.4|4149.4|4152.9|4146.9|2
1733144420000|2024-12-02 13:00:20|4154.8|4148.8|4153.9|4147.9|4154.8|4148.8|4153.8|4147.8|0
1733144430000|2024-12-02 13:00:30|4153.8|4147.8|4153.8|4147.8|4153.9|4147.9|4153.4|4147.4|5
1733144440000|2024-12-02 13:00:40|4153.9|4147.9|4154.4|4148.4|4154.4|4148.4|4153.8|4147.8|10
1733144450000|2024-12-02 13:00:50|4154.9|4148.9|4154.8|4148.8|4154.9|4148.9|4154.8|4148.8|0
1733144460000|2024-12-02 13:01:00|4155.8|4149.8|4158.4|4152.4|4158.9|4152.9|4155.8|4149.8|7
1733144470000|2024-12-02 13:01:10|4158.9|4152.9|4158.8|4152.8|4159.9|4153.9|4158.8|4152.8|10
1733144480000|2024-12-02 13:01:20|4158.4|4152.4|4159.8|4153.8|4160.3|4154.3|4158.4|4152.4|15
1733144490000|2024-12-02 13:01:30|4159.4|4153.4|4157.8|4151.8|4159.8|4153.8|4157.8|4151.8|1
1733144500000|2024-12-02 13:01:40|4157.4|4151.4|4155.8|4149.8|4157.4|4151.4|4155.8|4149.8|2
1733144510000|2024-12-02 13:01:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1733144520000|2024-12-02 13:02:00|4154.8|4148.8|4155.8|4149.8|4155.8|4149.8|4154.8|4148.8|20
1733144530000|2024-12-02 13:02:10|4156.3|4150.3|4157.8|4151.8|4157.8|4151.8|4156.3|4150.3|5
1733144550000|2024-12-02 13:02:30|4156.9|4150.9|4154.8|4148.8|4156.9|4150.9|4154.4|4148.4|4
1733144560000|2024-12-02 13:02:40|4154.4|4148.4|4153.8|4147.8|4154.4|4148.4|4153.8|4147.8|2
1733144570000|2024-12-02 13:02:50|4153.9|4147.9|4154.3|4148.3|4154.8|4148.8|4153.9|4147.9|2
1733144580000|2024-12-02 13:03:00|4153.9|4147.9|4152.8|4146.8|4153.9|4147.9|4152.8|4146.8|5
1733144590000|2024-12-02 13:03:10|4153.8|4147.8|4151.8|4145.8|4153.8|4147.8|4151.8|4145.8|5
1733144600000|2024-12-02 13:03:20|4151.3|4145.3|4153.8|4147.8|4153.8|4147.8|4151.3|4145.3|8
1733144610000|2024-12-02 13:03:30|4154.5|4148.5|4153|4147|4154.8|4148.8|4153|4147|13
1733144620000|2024-12-02 13:03:40|4153.1|4147.1|4151.9|4145.9|4153.9|4147.9|4151.9|4145.9|0
1733144640000|2024-12-02 13:04:00|4150.9|4144.9|4150.3|4144.3|4150.9|4144.9|4150.3|4144.3|10
1733144650000|2024-12-02 13:04:10|4146.8|4140.8|4146.4|4140.4|4147.8|4141.8|4146.4|4140.4|3
1733144660000|2024-12-02 13:04:20|4146.3|4140.3|4147|4141|4147.9|4141.9|4146.3|4140.3|2
1733144670000|2024-12-02 13:04:30|4147.4|4141.4|4146|4140|4147.4|4141.4|4146|4140|0
1733144680000|2024-12-02 13:04:40|4145.8|4139.8|4144.9|4138.9|4145.9|4139.9|4143.7|4137.7|8
1733144690000|2024-12-02 13:04:50|4145|4139|4145|4139|4145.1|4139.1|4144.5|4138.5|1
1733144700000|2024-12-02 13:05:00|4145.9|4139.9|4147.9|4141.9|4147.9|4141.9|4145.9|4139.9|2
1733144710000|2024-12-02 13:05:10|4147.5|4141.5|4146.4|4140.4|4147.9|4141.9|4146.4|4140.4|3
1733144720000|2024-12-02 13:05:20|4146|4140|4146.9|4140.9|4146.9|4140.9|4146|4140|2
1733144730000|2024-12-02 13:05:30|4146.4|4140.4|4143.3|4137.3|4146.4|4140.4|4143.3|4137.3|6
1733144740000|2024-12-02 13:05:40|4142.9|4136.9|4143.9|4137.9|4143.9|4137.9|4141.9|4135.9|7
1733144750000|2024-12-02 13:05:50|4143.8|4137.8|4145|4139|4145.5|4139.5|4143.4|4137.4|4
1733144760000|2024-12-02 13:06:00|4145.5|4139.5|4147|4141|4147.5|4141.5|4145.5|4139.5|0
1733144770000|2024-12-02 13:06:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148|4142|2
1733144780000|2024-12-02 13:06:20|4148.3|4142.3|4146|4140|4148.3|4142.3|4146|4140|8
1733144790000|2024-12-02 13:06:30|4145.9|4139.9|4143.8|4137.8|4145.9|4139.9|4143.5|4137.5|1
1733144800000|2024-12-02 13:06:40|4144.3|4138.3|4144.9|4138.9|4144.9|4138.9|4144.3|4138.3|2
1733144810000|2024-12-02 13:06:50|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|1
1733144820000|2024-12-02 13:07:00|4144|4138|4144.4|4138.4|4144.8|4138.8|4143.9|4137.9|0
1733144830000|2024-12-02 13:07:10|4143.9|4137.9|4143.8|4137.8|4144.8|4138.8|4143.8|4137.8|1
1733144850000|2024-12-02 13:07:30|4143.9|4137.9|4143.8|4137.8|4144.8|4138.8|4143.4|4137.4|1
1733144860000|2024-12-02 13:07:40|4143.4|4137.4|4143.4|4137.4|4143.8|4137.8|4142.4|4136.4|2
1733144870000|2024-12-02 13:07:50|4143.8|4137.8|4142.4|4136.4|4143.8|4137.8|4142.4|4136.4|1
1733144880000|2024-12-02 13:08:00|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.4|4135.4|1
1733144890000|2024-12-02 13:08:10|4140.6|4134.6|4139.8|4133.8|4140.8|4134.8|4139.8|4133.8|10
1733144900000|2024-12-02 13:08:20|4138.9|4132.9|4137.8|4131.8|4138.9|4132.9|4137.8|4131.8|3
1733144910000|2024-12-02 13:08:30|4137.4|4131.4|4138.8|4132.8|4138.9|4132.9|4137.4|4131.4|1
1733144920000|2024-12-02 13:08:40|4138.9|4132.9|4138.4|4132.4|4138.9|4132.9|4138.4|4132.4|1
1733144930000|2024-12-02 13:08:50|4138.8|4132.8|4137.4|4131.4|4138.9|4132.9|4137.4|4131.4|1
1733144940000|2024-12-02 13:09:00|4136.9|4130.9|4138|4132|4138|4132|4136.4|4130.4|18
1733144950000|2024-12-02 13:09:10|4137.9|4131.9|4136.9|4130.9|4137.9|4131.9|4136.9|4130.9|0
1733144960000|2024-12-02 13:09:20|4137|4131|4135.4|4129.4|4137.9|4131.9|4135.4|4129.4|50
1733144970000|2024-12-02 13:09:30|4135.8|4129.8|4135.3|4129.3|4135.8|4129.8|4134.5|4128.5|4
1733144980000|2024-12-02 13:09:40|4134.9|4128.9|4132.8|4126.8|4135.8|4129.8|4132.8|4126.8|8
1733144990000|2024-12-02 13:09:50|4132.4|4126.4|4132.8|4126.8|4132.9|4126.9|4132.3|4126.3|3
1733145000000|2024-12-02 13:10:00|4132.4|4126.4|4132.8|4126.8|4132.8|4126.8|4132.4|4126.4|2
1733145010000|2024-12-02 13:10:10|4133.4|4127.4|4133.4|4127.4|4133.8|4127.8|4132.9|4126.9|2
1733145020000|2024-12-02 13:10:20|4133.3|4127.3|4133.3|4127.3|4133.8|4127.8|4133.3|4127.3|0
1733145030000|2024-12-02 13:10:30|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|25
1733145040000|2024-12-02 13:10:40|4132.9|4126.9|4132.8|4126.8|4132.9|4126.9|4132.8|4126.8|0
1733145050000|2024-12-02 13:10:50|4133.6|4127.6|4133.4|4127.4|4133.6|4127.6|4133.4|4127.4|1
1733145060000|2024-12-02 13:11:00|4133.8|4127.8|4134|4128|4134.3|4128.3|4133.8|4127.8|2
1733145070000|2024-12-02 13:11:10|4136|4130|4135.9|4129.9|4136|4130|4135.3|4129.3|5
1733145080000|2024-12-02 13:11:20|4135.8|4129.8|4135.8|4129.8|4135.9|4129.9|4135.8|4129.8|0
1733145090000|2024-12-02 13:11:30|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|0
1733145100000|2024-12-02 13:11:40|4134.8|4128.8|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|6
1733145110000|2024-12-02 13:11:50|4134|4128|4132.9|4126.9|4134.4|4128.4|4132.8|4126.8|2
1733145120000|2024-12-02 13:12:00|4132.8|4126.8|4131.4|4125.4|4132.8|4126.8|4131.4|4125.4|3
1733145130000|2024-12-02 13:12:10|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.8|4125.8|5
1733145140000|2024-12-02 13:12:20|4132.3|4126.3|4132.4|4126.4|4132.4|4126.4|4131.9|4125.9|0
1733145150000|2024-12-02 13:12:30|4132|4126|4132.4|4126.4|4132.4|4126.4|4131.8|4125.8|1
1733145160000|2024-12-02 13:12:40|4132|4126|4132.4|4126.4|4132.4|4126.4|4132|4126|0
1733145170000|2024-12-02 13:12:50|4132.8|4126.8|4132.9|4126.9|4132.9|4126.9|4132.8|4126.8|0
1733145180000|2024-12-02 13:13:00|4132.8|4126.8|4133.9|4127.9|4133.9|4127.9|4132.8|4126.8|3
1733145190000|2024-12-02 13:13:10|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1733145200000|2024-12-02 13:13:20|4133.8|4127.8|4133.9|4127.9|4133.9|4127.9|4133.8|4127.8|0
1733145210000|2024-12-02 13:13:30|4134.7|4128.7|4135.9|4129.9|4135.9|4129.9|4134.7|4128.7|3
1733145220000|2024-12-02 13:13:40|4136.9|4130.9|4133.8|4127.8|4136.9|4130.9|4133.8|4127.8|16
1733145230000|2024-12-02 13:13:50|4132.8|4126.8|4134.8|4128.8|4134.8|4128.8|4132.3|4126.3|5
1733145240000|2024-12-02 13:14:00|4134.4|4128.4|4137|4131|4137|4131|4134.4|4128.4|4
1733145250000|2024-12-02 13:14:10|4136.6|4130.6|4136.8|4130.8|4136.8|4130.8|4135.9|4129.9|3
1733145260000|2024-12-02 13:14:20|4136.4|4130.4|4135.4|4129.4|4136.4|4130.4|4135.4|4129.4|0
1733145270000|2024-12-02 13:14:30|4135|4129|4134.9|4128.9|4135|4129|4134.9|4128.9|0
1733145280000|2024-12-02 13:14:40|4134.5|4128.5|4135.8|4129.8|4135.8|4129.8|4134.5|4128.5|2
1733145290000|2024-12-02 13:14:50|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|1
1733145300000|2024-12-02 13:15:00|4135.8|4129.8|4134.9|4128.9|4135.8|4129.8|4134.8|4128.8|2
1733145320000|2024-12-02 13:15:20|4134.8|4128.8|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1733145330000|2024-12-02 13:15:30|4134.9|4128.9|4133.8|4127.8|4134.9|4128.9|4133|4127|3
1733145350000|2024-12-02 13:15:50|4134.2|4128.2|4134.4|4128.4|4134.4|4128.4|4134.2|4128.2|1
1733145360000|2024-12-02 13:16:00|4134.3|4128.3|4132.8|4126.8|4134.8|4128.8|4132.8|4126.8|15
1733145370000|2024-12-02 13:16:10|4132.4|4126.4|4132.9|4126.9|4132.9|4126.9|4132.4|4126.4|1
1733145380000|2024-12-02 13:16:20|4132.8|4126.8|4134|4128|4134|4128|4132.8|4126.8|1
1733145390000|2024-12-02 13:16:30|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.4|4127.4|3
1733145400000|2024-12-02 13:16:40|4134.9|4128.9|4135.8|4129.8|4135.9|4129.9|4134.4|4128.4|2
1733145410000|2024-12-02 13:16:50|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1733145420000|2024-12-02 13:17:00|4136.3|4130.3|4137.8|4131.8|4137.8|4131.8|4136.3|4130.3|1
1733145430000|2024-12-02 13:17:10|4137|4131|4136.4|4130.4|4137.3|4131.3|4136.4|4130.4|0
1733145440000|2024-12-02 13:17:20|4136.8|4130.8|4137.8|4131.8|4137.8|4131.8|4136.8|4130.8|5
1733145450000|2024-12-02 13:17:30|4136.9|4130.9|4137.8|4131.8|4137.8|4131.8|4136.9|4130.9|1
1733145460000|2024-12-02 13:17:40|4138.4|4132.4|4137.8|4131.8|4138.8|4132.8|4137.8|4131.8|1
1733145470000|2024-12-02 13:17:50|4138.3|4132.3|4137.8|4131.8|4138.4|4132.4|4137.8|4131.8|2
1733145480000|2024-12-02 13:18:00|4137.9|4131.9|4140.9|4134.9|4140.9|4134.9|4137.9|4131.9|4
1733145490000|2024-12-02 13:18:10|4141|4135|4141|4135|4141.4|4135.4|4141|4135|4
1733145500000|2024-12-02 13:18:20|4141.1|4135.1|4143.4|4137.4|4143.9|4137.9|4141.1|4135.1|8
1733145510000|2024-12-02 13:18:30|4143.8|4137.8|4143.9|4137.9|4144|4138|4143.8|4137.8|3
1733145520000|2024-12-02 13:18:40|4143.4|4137.4|4143|4137|4143.9|4137.9|4142.9|4136.9|3
1733145530000|2024-12-02 13:18:50|4142.9|4136.9|4143|4137|4144.4|4138.4|4142.9|4136.9|6
1733145540000|2024-12-02 13:19:00|4143.1|4137.1|4145|4139|4145|4139|4142|4136|6
1733145550000|2024-12-02 13:19:10|4145.4|4139.4|4147|4141|4147|4141|4145.4|4139.4|1
1733145560000|2024-12-02 13:19:20|4146.4|4140.4|4145|4139|4146.4|4140.4|4145|4139|1
1733145570000|2024-12-02 13:19:30|4144|4138|4142|4136|4144|4138|4142|4136|3
1733145580000|2024-12-02 13:19:40|4142.4|4136.4|4141.9|4135.9|4143.4|4137.4|4141.9|4135.9|0
1733145600000|2024-12-02 13:20:00|4142|4136|4140|4134|4142|4136|4140|4134|4
1733145610000|2024-12-02 13:20:10|4139.8|4133.8|4139|4133|4139.9|4133.9|4138.8|4132.8|1
1733145620000|2024-12-02 13:20:20|4138.9|4132.9|4138.8|4132.8|4138.9|4132.9|4138.8|4132.8|0
1733145630000|2024-12-02 13:20:30|4138.9|4132.9|4138.3|4132.3|4140|4134|4138.3|4132.3|4
1733145640000|2024-12-02 13:20:40|4137.8|4131.8|4139.8|4133.8|4139.8|4133.8|4137.8|4131.8|4
1733145650000|2024-12-02 13:20:50|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1733145660000|2024-12-02 13:21:00|4138.6|4132.6|4136.9|4130.9|4138.9|4132.9|4136.4|4130.4|12
1733145670000|2024-12-02 13:21:10|4136.5|4130.5|4137.4|4131.4|4137.4|4131.4|4136.4|4130.4|2
1733145680000|2024-12-02 13:21:20|4137.8|4131.8|4136.8|4130.8|4137.8|4131.8|4136.8|4130.8|0
1733145690000|2024-12-02 13:21:30|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|0
1733145700000|2024-12-02 13:21:40|4137.4|4131.4|4136.8|4130.8|4137.8|4131.8|4136.8|4130.8|1
1733145710000|2024-12-02 13:21:50|4136.4|4130.4|4134.9|4128.9|4136.4|4130.4|4134.9|4128.9|3
1733145720000|2024-12-02 13:22:00|4134.8|4128.8|4134.4|4128.4|4136.2|4130.2|4134.4|4128.4|7
1733145730000|2024-12-02 13:22:10|4134.3|4128.3|4137.8|4131.8|4137.8|4131.8|4134.3|4128.3|1
1733145740000|2024-12-02 13:22:20|4137.9|4131.9|4141.5|4135.5|4141.5|4135.5|4137.8|4131.8|3
1733145750000|2024-12-02 13:22:30|4141.4|4135.4|4141|4135|4141.5|4135.5|4140.4|4134.4|3
1733145760000|2024-12-02 13:22:40|4141.8|4135.8|4139.3|4133.3|4141.9|4135.9|4139.3|4133.3|21
1733145780000|2024-12-02 13:23:00|4139.8|4133.8|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|7
1733145790000|2024-12-02 13:23:10|4139.9|4133.9|4140.3|4134.3|4140.4|4134.4|4139.9|4133.9|2
1733145800000|2024-12-02 13:23:20|4139.8|4133.8|4137.8|4131.8|4139.8|4133.8|4137.8|4131.8|3
1733145810000|2024-12-02 13:23:30|4138.3|4132.3|4138.4|4132.4|4138.8|4132.8|4138.3|4132.3|0
1733145820000|2024-12-02 13:23:40|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.4|4132.4|0
1733145830000|2024-12-02 13:23:50|4138.4|4132.4|4137.8|4131.8|4138.4|4132.4|4137.8|4131.8|0
1733145840000|2024-12-02 13:24:00|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|1
1733145850000|2024-12-02 13:24:10|4137.4|4131.4|4137|4131|4137.4|4131.4|4136.8|4130.8|1
1733145860000|2024-12-02 13:24:20|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.8|4130.8|0
1733145870000|2024-12-02 13:24:30|4136.8|4130.8|4136|4130|4136.8|4130.8|4136|4130|0
1733145880000|2024-12-02 13:24:40|4135.9|4129.9|4138.9|4132.9|4139|4133|4135.9|4129.9|3
1733145890000|2024-12-02 13:24:50|4139|4133|4139.4|4133.4|4139.4|4133.4|4139|4133|0
1733145900000|2024-12-02 13:25:00|4139|4133|4139.9|4133.9|4139.9|4133.9|4139|4133|1
1733145910000|2024-12-02 13:25:10|4140.8|4134.8|4140.9|4134.9|4140.9|4134.9|4140.8|4134.8|1
1733145920000|2024-12-02 13:25:20|4141|4135|4141.4|4135.4|4141.4|4135.4|4141|4135|0
1733145930000|2024-12-02 13:25:30|4141|4135|4141|4135|4141|4135|4141|4135|0
1733145940000|2024-12-02 13:25:40|4140.9|4134.9|4139.4|4133.4|4140.9|4134.9|4139.4|4133.4|3
1733145950000|2024-12-02 13:25:50|4139.8|4133.8|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|0
1733145960000|2024-12-02 13:26:00|4139.2|4133.2|4137.3|4131.3|4139.2|4133.2|4137.3|4131.3|2
1733145970000|2024-12-02 13:26:10|4137.8|4131.8|4137.4|4131.4|4137.8|4131.8|4137.4|4131.4|0
1733145980000|2024-12-02 13:26:20|4137.3|4131.3|4137.5|4131.5|4137.5|4131.5|4137.3|4131.3|0
1733145990000|2024-12-02 13:26:30|4137.4|4131.4|4137.8|4131.8|4137.8|4131.8|4137.4|4131.4|1
1733146000000|2024-12-02 13:26:40|4138.3|4132.3|4139.3|4133.3|4139.3|4133.3|4138.3|4132.3|0
1733146020000|2024-12-02 13:27:00|4139.4|4133.4|4139.9|4133.9|4139.9|4133.9|4138.4|4132.4|3
1733146030000|2024-12-02 13:27:10|4139.8|4133.8|4139.4|4133.4|4139.8|4133.8|4139.4|4133.4|0
1733146040000|2024-12-02 13:27:20|4137.9|4131.9|4137.8|4131.8|4137.9|4131.9|4137.8|4131.8|1
1733146050000|2024-12-02 13:27:30|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.8|4131.8|0
1733146060000|2024-12-02 13:27:40|4137.8|4131.8|4137.4|4131.4|4137.8|4131.8|4137.4|4131.4|0
1733146070000|2024-12-02 13:27:50|4137.8|4131.8|4137.3|4131.3|4137.8|4131.8|4137.3|4131.3|0
1733146080000|2024-12-02 13:28:00|4136.8|4130.8|4136.9|4130.9|4136.9|4130.9|4136.8|4130.8|1
1733146100000|2024-12-02 13:28:20|4136.8|4130.8|4136.9|4130.9|4136.9|4130.9|4136.8|4130.8|0
1733146110000|2024-12-02 13:28:30|4137.3|4131.3|4138.4|4132.4|4138.4|4132.4|4137.3|4131.3|2
1733146120000|2024-12-02 13:28:40|4138|4132|4137.8|4131.8|4138|4132|4137.8|4131.8|0
1733146130000|2024-12-02 13:28:50|4137.9|4131.9|4137.8|4131.8|4137.9|4131.9|4137.8|4131.8|0
1733146140000|2024-12-02 13:29:00|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.8|4131.8|0
1733146150000|2024-12-02 13:29:10|4138.9|4132.9|4139.4|4133.4|4139.4|4133.4|4138.9|4132.9|1
1733146160000|2024-12-02 13:29:20|4139.8|4133.8|4139.9|4133.9|4139.9|4133.9|4139.8|4133.8|0
1733146170000|2024-12-02 13:29:30|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|1
1733146180000|2024-12-02 13:29:40|||||||||1
1733146190000|2024-12-02 13:29:50|4137.4|4131.4|4136.8|4130.8|4137.4|4131.4|4136.8|4130.8|6
1733146200000|2024-12-02 13:30:00|4137.3|4131.3|4138.9|4132.9|4138.9|4132.9|4136.8|4130.8|5
1733146210000|2024-12-02 13:30:10|4139.3|4133.3|4134.8|4128.8|4139.8|4133.8|4134.4|4128.4|10
1733146220000|2024-12-02 13:30:20|4134.3|4128.3|4134.8|4128.8|4134.9|4128.9|4134.3|4128.3|2
1733146230000|2024-12-02 13:30:30|4134.2|4128.2|4134.3|4128.3|4135.4|4129.4|4133.3|4127.3|4
1733146240000|2024-12-02 13:30:40|4134.4|4128.4|4133.3|4127.3|4134.9|4128.9|4133.3|4127.3|7
1733146260000|2024-12-02 13:31:00|4133.4|4127.4|4134.8|4128.8|4134.8|4128.8|4133.3|4127.3|5
1733146270000|2024-12-02 13:31:10|4134.4|4128.4|4135.3|4129.3|4135.3|4129.3|4134.4|4128.4|4
1733146280000|2024-12-02 13:31:20|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|1
1733146290000|2024-12-02 13:31:30|4135.8|4129.8|4136.3|4130.3|4136.3|4130.3|4135.4|4129.4|0
1733146300000|2024-12-02 13:31:40|4136.4|4130.4|4135.8|4129.8|4138|4132|4135.3|4129.3|2
1733146310000|2024-12-02 13:31:50|4135.9|4129.9|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|0
1733146320000|2024-12-02 13:32:00|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.8|4129.8|0
1733146330000|2024-12-02 13:32:10|4136.3|4130.3|4136.8|4130.8|4136.8|4130.8|4135.9|4129.9|0
1733146340000|2024-12-02 13:32:20|||||||||1
1733146350000|2024-12-02 13:32:30|4137.3|4131.3|4138.4|4132.4|4138.5|4132.5|4136.9|4130.9|1
1733146360000|2024-12-02 13:32:40|4138|4132|4138.9|4132.9|4138.9|4132.9|4138|4132|1
1733146380000|2024-12-02 13:33:00|4138.5|4132.5|4137.9|4131.9|4138.5|4132.5|4137.6|4131.6|1
1733146390000|2024-12-02 13:33:10|4137.8|4131.8|4136.8|4130.8|4137.8|4131.8|4136.8|4130.8|0
1733146400000|2024-12-02 13:33:20|4136.9|4130.9|4136|4130|4136.9|4130.9|4136|4130|0
1733146410000|2024-12-02 13:33:30|4135.8|4129.8|4135.8|4129.8|4135.9|4129.9|4135.8|4129.8|0
1733146420000|2024-12-02 13:33:40|4135.9|4129.9|4135.8|4129.8|4135.9|4129.9|4135.8|4129.8|0
1733146430000|2024-12-02 13:33:50|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1733146440000|2024-12-02 13:34:00|4134.8|4128.8|4135.8|4129.8|4136|4130|4133.8|4127.8|5
1733146450000|2024-12-02 13:34:10|||||||||1
1733146460000|2024-12-02 13:34:20|4135.9|4129.9|4137.9|4131.9|4137.9|4131.9|4135.9|4129.9|2
1733146470000|2024-12-02 13:34:30|4137.8|4131.8|4137.9|4131.9|4137.9|4131.9|4137.8|4131.8|0
1733146480000|2024-12-02 13:34:40|4138.3|4132.3|4137.9|4131.9|4138.3|4132.3|4137.9|4131.9|0
1733146490000|2024-12-02 13:34:50|4138.3|4132.3|4136|4130|4138.4|4132.4|4136|4130|2
1733146500000|2024-12-02 13:35:00|4135.4|4129.4|4135.8|4129.8|4135.8|4129.8|4134.8|4128.8|2
1733146510000|2024-12-02 13:35:10|4135.4|4129.4|4133.8|4127.8|4135.4|4129.4|4133.8|4127.8|5
1733146520000|2024-12-02 13:35:20|4133.9|4127.9|4133.8|4127.8|4133.9|4127.9|4133.8|4127.8|1
1733146530000|2024-12-02 13:35:30|4133.9|4127.9|4135.3|4129.3|4135.3|4129.3|4133.9|4127.9|1
1733146540000|2024-12-02 13:35:40|4135.8|4129.8|4136.3|4130.3|4136.3|4130.3|4135.8|4129.8|2
1733146550000|2024-12-02 13:35:50|4136.4|4130.4|4133.4|4127.4|4137.3|4131.3|4133.4|4127.4|7
1733146560000|2024-12-02 13:36:00|4133.8|4127.8|4131.9|4125.9|4133.8|4127.8|4131.9|4125.9|1
1733146580000|2024-12-02 13:36:20|4132.4|4126.4|4131.9|4125.9|4132.4|4126.4|4131.9|4125.9|4
1733146590000|2024-12-02 13:36:30|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|0
1733146600000|2024-12-02 13:36:40|4132|4126|4130.9|4124.9|4132|4126|4130.9|4124.9|1
1733146620000|2024-12-02 13:37:00|4131|4125|4130.9|4124.9|4131|4125|4130.9|4124.9|0
1733146640000|2024-12-02 13:37:20|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|0
1733146650000|2024-12-02 13:37:30|||||||||2
1733146660000|2024-12-02 13:37:40|4130.4|4124.4|4130.3|4124.3|4130.4|4124.4|4130.3|4124.3|0
1733146670000|2024-12-02 13:37:50|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4
1733146680000|2024-12-02 13:38:00|4129.4|4123.4|4130.4|4124.4|4130.4|4124.4|4129.4|4123.4|3
1733146690000|2024-12-02 13:38:10|4129.8|4123.8|4130.3|4124.3|4130.3|4124.3|4129.8|4123.8|1
1733146700000|2024-12-02 13:38:20|4129.8|4123.8|4129.8|4123.8|4129.9|4123.9|4129.8|4123.8|1
1733146710000|2024-12-02 13:38:30|4129.4|4123.4|4129.8|4123.8|4129.8|4123.8|4129.4|4123.4|1
1733146720000|2024-12-02 13:38:40|4129.4|4123.4|4128.3|4122.3|4129.4|4123.4|4128.3|4122.3|1
1733146730000|2024-12-02 13:38:50|4127.3|4121.3|4126.9|4120.9|4127.3|4121.3|4126.9|4120.9|4
1733146740000|2024-12-02 13:39:00|4125.4|4119.4|4121.9|4115.9|4125.4|4119.4|4121.5|4115.5|37
1733146750000|2024-12-02 13:39:10|4122.3|4116.3|4122.4|4116.4|4122.4|4116.4|4121.5|4115.5|1
1733146760000|2024-12-02 13:39:20|4122|4116|4122.8|4116.8|4123|4117|4122|4116|8
1733146770000|2024-12-02 13:39:30|4123.4|4117.4|4123.8|4117.8|4123.8|4117.8|4123.4|4117.4|0
1733146780000|2024-12-02 13:39:40|4123.4|4117.4|4122.8|4116.8|4123.8|4117.8|4122.8|4116.8|5
1733146790000|2024-12-02 13:39:50|4123|4117|4124.8|4118.8|4125.8|4119.8|4123|4117|6
1733146800000|2024-12-02 13:40:00|4124.9|4118.9|4128.9|4122.9|4129.9|4123.9|4124.9|4118.9|30
1733146810000|2024-12-02 13:40:10|4129.4|4123.4|4129.9|4123.9|4130.4|4124.4|4129|4123|6
1733146820000|2024-12-02 13:40:20|4130|4124|4126|4120|4130|4124|4125.4|4119.4|75
1733146860000|2024-12-02 13:41:00|||||||||1
1733146870000|2024-12-02 13:41:10|4127|4121|4127|4121|4127|4121|4126.9|4120.9|1
1733146880000|2024-12-02 13:41:20|4126.9|4120.9|4130.4|4124.4|4130.4|4124.4|4126.9|4120.9|4
1733146890000|2024-12-02 13:41:30|4130|4124|4130|4124|4130|4124|4129|4123|2
1733146910000|2024-12-02 13:41:50|4130.5|4124.5|4132.4|4126.4|4132.4|4126.4|4130.5|4124.5|3
1733146920000|2024-12-02 13:42:00|4132.5|4126.5|4132.4|4126.4|4132.5|4126.5|4132.4|4126.4|0
1733146930000|2024-12-02 13:42:10|4132.5|4126.5|4131.9|4125.9|4132.5|4126.5|4131.9|4125.9|0
1733146940000|2024-12-02 13:42:20|4131.4|4125.4|4131.4|4125.4|4131.9|4125.9|4131.4|4125.4|0
1733146950000|2024-12-02 13:42:30|4131|4125|4131.4|4125.4|4131.4|4125.4|4131|4125|1
1733146960000|2024-12-02 13:42:40|4132.2|4126.2|4132.9|4126.9|4132.9|4126.9|4132|4126|13
1733146970000|2024-12-02 13:42:50|4132.8|4126.8|4133|4127|4133|4127|4131.9|4125.9|4
1733146980000|2024-12-02 13:43:00|4132.4|4126.4|4136.9|4130.9|4136.9|4130.9|4131.9|4125.9|7
1733146990000|2024-12-02 13:43:10|4137.5|4131.5|4137.4|4131.4|4137.5|4131.5|4137.4|4131.4|5
1733147000000|2024-12-02 13:43:20|4138.4|4132.4|4137.9|4131.9|4138.4|4132.4|4137.9|4131.9|3
1733147010000|2024-12-02 13:43:30|4138|4132|4137.9|4131.9|4138|4132|4137.9|4131.9|0
1733147020000|2024-12-02 13:43:40|4138|4132|4138|4132|4138|4132|4138|4132|3
1733147030000|2024-12-02 13:43:50|4137.4|4131.4|4137.9|4131.9|4138|4132|4136.9|4130.9|2
1733147040000|2024-12-02 13:44:00|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4136.3|4130.3|4
1733147050000|2024-12-02 13:44:10|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.2|4131.2|4
1733147060000|2024-12-02 13:44:20|4137|4131|4137.4|4131.4|4137.4|4131.4|4137|4131|2
1733147070000|2024-12-02 13:44:30|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|5
1733147080000|2024-12-02 13:44:40|4137.9|4131.9|4137.5|4131.5|4137.9|4131.9|4137.5|4131.5|18
1733147090000|2024-12-02 13:44:50|4137.9|4131.9|4138.5|4132.5|4138.5|4132.5|4137.4|4131.4|8
1733149800000|2024-12-02 14:30:00|4136.7|4130.7|4132.1|4126.1|4138.7|4132.7|4130.6|4124.6|221
1733149810000|2024-12-02 14:30:10|4131.3|4125.3|4134.8|4128.8|4135.6|4129.6|4128.8|4122.8|54
1733149820000|2024-12-02 14:30:20|4134.7|4128.7|4136.8|4130.8|4137.7|4131.7|4134.6|4128.6|50
1733149830000|2024-12-02 14:30:30|4137.2|4131.2|4138.6|4132.6|4138.6|4132.6|4132.7|4126.7|20
1733149840000|2024-12-02 14:30:40|4139.2|4133.2|4133.1|4127.1|4139.2|4133.2|4131.2|4125.2|14
1733149850000|2024-12-02 14:30:50|4132.7|4126.7|4131.6|4125.6|4134.1|4128.1|4130.6|4124.6|16
1733149860000|2024-12-02 14:31:00|4130.6|4124.6|4136.1|4130.1|4136.1|4130.1|4130.1|4124.1|98
1733149870000|2024-12-02 14:31:10|4134.6|4128.6|4139.7|4133.7|4140.7|4134.7|4134.6|4128.6|733
1733149880000|2024-12-02 14:31:20|4137.1|4131.1|4142.2|4136.2|4142.2|4136.2|4137.1|4131.1|67
1733149890000|2024-12-02 14:31:30|4142.1|4136.1|4141.1|4135.1|4143.1|4137.1|4141.1|4135.1|22
1733149900000|2024-12-02 14:31:40|4140.7|4134.7|4143.6|4137.6|4144.1|4138.1|4140.6|4134.6|17
1733149910000|2024-12-02 14:31:50|4143.7|4137.7|4144.2|4138.2|4144.2|4138.2|4142.2|4136.2|40
1733149920000|2024-12-02 14:32:00|4144.7|4138.7|4148.7|4142.7|4148.7|4142.7|4144.7|4138.7|57
1733149930000|2024-12-02 14:32:10|4149.2|4143.2|4150.3|4144.3|4150.3|4144.3|4148.6|4142.6|23
1733149940000|2024-12-02 14:32:20|4150.1|4144.1|4151.1|4145.1|4151.2|4145.2|4149.1|4143.1|24
1733149950000|2024-12-02 14:32:30|4149.6|4143.6|4150.7|4144.7|4152.1|4146.1|4149.6|4143.6|61
1733149960000|2024-12-02 14:32:40|4150.5|4144.5|4148.1|4142.1|4150.6|4144.6|4148.1|4142.1|7
1733149970000|2024-12-02 14:32:50|4147.6|4141.6|4146.1|4140.1|4147.6|4141.6|4146.1|4140.1|32
1733149980000|2024-12-02 14:33:00|4145.6|4139.6|4146.6|4140.6|4148.6|4142.6|4145.6|4139.6|31
1733149990000|2024-12-02 14:33:10|4146.7|4140.7|4147.1|4141.1|4147.2|4141.2|4146.6|4140.6|1
1733150000000|2024-12-02 14:33:20|4146.6|4140.6|4148.2|4142.2|4148.2|4142.2|4146.6|4140.6|5
1733150010000|2024-12-02 14:33:30|4148.1|4142.1|4146.1|4140.1|4148.6|4142.6|4146.1|4140.1|18
1733150020000|2024-12-02 14:33:40|4146.7|4140.7|4144.1|4138.1|4147.1|4141.1|4144.1|4138.1|20
1733150030000|2024-12-02 14:33:50|4144.3|4138.3|4144.2|4138.2|4144.3|4138.3|4144.2|4138.2|10
1733150040000|2024-12-02 14:34:00|4144.6|4138.6|4153.2|4147.2|4156.2|4150.2|4144.6|4138.6|75
1733150050000|2024-12-02 14:34:10|4153.1|4147.1|4154.6|4148.6|4154.7|4148.7|4151.6|4145.6|28
1733150060000|2024-12-02 14:34:20|4154.1|4148.1|4152.1|4146.1|4154.1|4148.1|4152.1|4146.1|9
1733150070000|2024-12-02 14:34:30|4151.6|4145.6|4152.5|4146.5|4153|4147|4150.1|4144.1|21
1733150080000|2024-12-02 14:34:40|4152.1|4146.1|4150.4|4144.4|4152.1|4146.1|4149.5|4143.5|59
1733150090000|2024-12-02 14:34:50|4150.9|4144.9|4149.9|4143.9|4150.9|4144.9|4149.9|4143.9|9
1733150100000|2024-12-02 14:35:00|4150|4144|4149.9|4143.9|4151.5|4145.5|4149.9|4143.9|41
1733150110000|2024-12-02 14:35:10|4149.7|4143.7|4142.4|4136.4|4149.7|4143.7|4142.4|4136.4|87
1733150120000|2024-12-02 14:35:20|4142.9|4136.9|4144.4|4138.4|4144.9|4138.9|4142.9|4136.9|8
1733150130000|2024-12-02 14:35:30|4143.9|4137.9|4144.4|4138.4|4144.9|4138.9|4142.8|4136.8|34
1733150140000|2024-12-02 14:35:40|4144.5|4138.5|4143|4137|4144.5|4138.5|4143|4137|8
1733150150000|2024-12-02 14:35:50|4142.9|4136.9|4143.1|4137.1|4145.9|4139.9|4142.4|4136.4|23
1733150160000|2024-12-02 14:36:00|4142.9|4136.9|4143.5|4137.5|4144.9|4138.9|4142.9|4136.9|22
1733150170000|2024-12-02 14:36:10|4143.4|4137.4|4151|4145|4151|4145|4142.4|4136.4|26
1733150180000|2024-12-02 14:36:20|4150.4|4144.4|4147.4|4141.4|4150.4|4144.4|4146.4|4140.4|16
1733150190000|2024-12-02 14:36:30|4147|4141|4144.5|4138.5|4147.9|4141.9|4142.4|4136.4|34
1733150200000|2024-12-02 14:36:40|4144.8|4138.8|4141.9|4135.9|4144.8|4138.8|4141.4|4135.4|25
1733150210000|2024-12-02 14:36:50|4141.5|4135.5|4141.4|4135.4|4142.4|4136.4|4141.4|4135.4|14
1733150220000|2024-12-02 14:37:00|4138.9|4132.9|4139.9|4133.9|4139.9|4133.9|4136.1|4130.1|47
1733150230000|2024-12-02 14:37:10|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4138.9|4132.9|23
1733150240000|2024-12-02 14:37:20|4140.8|4134.8|4140.4|4134.4|4142.4|4136.4|4140.4|4134.4|27
1733150250000|2024-12-02 14:37:30|4140|4134|4141.4|4135.4|4141.4|4135.4|4140|4134|24
1733150260000|2024-12-02 14:37:40|4141|4135|4144.4|4138.4|4144.4|4138.4|4141|4135|36
1733150270000|2024-12-02 14:37:50|4144|4138|4143.4|4137.4|4144|4138|4141.9|4135.9|27
1733150280000|2024-12-02 14:38:00|4144.4|4138.4|4147.9|4141.9|4148.3|4142.3|4144.4|4138.4|24
1733150290000|2024-12-02 14:38:10|4148|4142|4141.9|4135.9|4148.7|4142.7|4141.9|4135.9|283
1733150300000|2024-12-02 14:38:20|4142|4136|4142.4|4136.4|4142.4|4136.4|4141.9|4135.9|44
1733150310000|2024-12-02 14:38:30|4142|4136|4142.9|4136.9|4142.9|4136.9|4141.9|4135.9|5
1733150320000|2024-12-02 14:38:40|4142.4|4136.4|4142.5|4136.5|4142.9|4136.9|4142.4|4136.4|2
1733150330000|2024-12-02 14:38:50|4142.4|4136.4|4142.9|4136.9|4143.9|4137.9|4142|4136|19
1733150340000|2024-12-02 14:39:00|4141.9|4135.9|4141.9|4135.9|4144.4|4138.4|4141.9|4135.9|102
1733150350000|2024-12-02 14:39:10|4141.5|4135.5|4143|4137|4144|4138|4141.4|4135.4|15
1733150360000|2024-12-02 14:39:20|4142.4|4136.4|4142|4136|4142.4|4136.4|4142|4136|9
1733150370000|2024-12-02 14:39:30|4142.4|4136.4|4145|4139|4145|4139|4142.4|4136.4|12
1733150380000|2024-12-02 14:39:40|4144|4138|4144|4138|4146.9|4140.9|4144|4138|30
1733150390000|2024-12-02 14:39:50|4144.9|4138.9|4143.9|4137.9|4144.9|4138.9|4143.9|4137.9|5
1733150400000|2024-12-02 14:40:00|4144.9|4138.9|4142.9|4136.9|4144.9|4138.9|4142.4|4136.4|10
1733150410000|2024-12-02 14:40:10|4143|4137|4143.5|4137.5|4144|4138|4143|4137|13
1733150420000|2024-12-02 14:40:20|4143.4|4137.4|4143|4137|4145.4|4139.4|4143|4137|30
1733150430000|2024-12-02 14:40:30|4142.9|4136.9|4143.4|4137.4|4143.4|4137.4|4141.1|4135.1|16
1733150440000|2024-12-02 14:40:40|4143.9|4137.9|4144.9|4138.9|4145|4139|4142.9|4136.9|11
1733150450000|2024-12-02 14:40:50|4143.4|4137.4|4143.4|4137.4|4143.9|4137.9|4142.9|4136.9|14
1733150460000|2024-12-02 14:41:00|4143|4137|4143.9|4137.9|4143.9|4137.9|4141.9|4135.9|14
1733150470000|2024-12-02 14:41:10|4142.9|4136.9|4146|4140|4146|4140|4142.9|4136.9|31
1733150480000|2024-12-02 14:41:20|4144.9|4138.9|4149.4|4143.4|4149.4|4143.4|4144.9|4138.9|21
1733150490000|2024-12-02 14:41:30|4148.9|4142.9|4146.9|4140.9|4149.4|4143.4|4146.9|4140.9|22
1733150500000|2024-12-02 14:41:40|4145.9|4139.9|4148.9|4142.9|4148.9|4142.9|4145.9|4139.9|10
1733150510000|2024-12-02 14:41:50|4148|4142|4148.9|4142.9|4148.9|4142.9|4148|4142|4
1733150520000|2024-12-02 14:42:00|4149.4|4143.4|4152.9|4146.9|4152.9|4146.9|4149.4|4143.4|29
1733150530000|2024-12-02 14:42:10|4151.9|4145.9|4155.4|4149.4|4155.9|4149.9|4151.9|4145.9|79
1733150540000|2024-12-02 14:42:20|4155.9|4149.9|4156.2|4150.2|4158.3|4152.3|4155.4|4149.4|27
1733150550000|2024-12-02 14:42:30|4155.7|4149.7|4156.3|4150.3|4156.4|4150.4|4153.7|4147.7|23
1733150560000|2024-12-02 14:42:40|4156.2|4150.2|4154.7|4148.7|4156.2|4150.2|4154.7|4148.7|11
1733150570000|2024-12-02 14:42:50|4153.8|4147.8|4155.8|4149.8|4156.6|4150.6|4153.8|4147.8|15
1733150580000|2024-12-02 14:43:00|4155.9|4149.9|4156.2|4150.2|4158.7|4152.7|4155.8|4149.8|37
1733150590000|2024-12-02 14:43:10|4155.8|4149.8|4155.2|4149.2|4156.7|4150.7|4154.7|4148.7|20
1733150600000|2024-12-02 14:43:20|4154.8|4148.8|4153.7|4147.7|4155.2|4149.2|4153.7|4147.7|6
1733150610000|2024-12-02 14:43:30|||||||||7
1733150620000|2024-12-02 14:43:40|4152.8|4146.8|4151.2|4145.2|4152.8|4146.8|4150.7|4144.7|26
1733150630000|2024-12-02 14:43:50|4150.7|4144.7|4151.7|4145.7|4151.7|4145.7|4150.7|4144.7|7
1733150640000|2024-12-02 14:44:00|4152.7|4146.7|4154.2|4148.2|4155.2|4149.2|4152.7|4146.7|8
1733150650000|2024-12-02 14:44:10|4154.3|4148.3|4155.7|4149.7|4156.2|4150.2|4154.2|4148.2|10
1733150660000|2024-12-02 14:44:20|4154.7|4148.7|4151.2|4145.2|4154.7|4148.7|4151.2|4145.2|15
1733150670000|2024-12-02 14:44:30|4151.6|4145.6|4153.2|4147.2|4153.2|4147.2|4151.6|4145.6|9
1733150680000|2024-12-02 14:44:40|4152.8|4146.8|4151.7|4145.7|4152.8|4146.8|4151.2|4145.2|4
1733150690000|2024-12-02 14:44:50|4152.3|4146.3|4150.7|4144.7|4152.7|4146.7|4150.7|4144.7|9
1733150700000|2024-12-02 14:45:00|4149.2|4143.2|4148.3|4142.3|4150.7|4144.7|4148.3|4142.3|34
1733150710000|2024-12-02 14:45:10|4148.2|4142.2|4151.2|4145.2|4152.8|4146.8|4147.8|4141.8|14
1733150720000|2024-12-02 14:45:20|4151.3|4145.3|4150.8|4144.8|4152.8|4146.8|4149.8|4143.8|22
1733150730000|2024-12-02 14:45:30|4150.7|4144.7|4152.3|4146.3|4152.7|4146.7|4149.3|4143.3|9
1733150740000|2024-12-02 14:45:40|4152.7|4146.7|4149.7|4143.7|4152.7|4146.7|4149.7|4143.7|4
1733150750000|2024-12-02 14:45:50|4149.2|4143.2|4151.3|4145.3|4151.3|4145.3|4148.7|4142.7|13
1733150760000|2024-12-02 14:46:00|4151.7|4145.7|4152.2|4146.2|4152.3|4146.3|4149.7|4143.7|16
1733150770000|2024-12-02 14:46:10|4152.3|4146.3|4154.7|4148.7|4154.7|4148.7|4152.2|4146.2|7
1733150780000|2024-12-02 14:46:20|4154.2|4148.2|4153.7|4147.7|4154.7|4148.7|4153.7|4147.7|19
1733150790000|2024-12-02 14:46:30|4153.2|4147.2|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|16
1733150800000|2024-12-02 14:46:40|4154.8|4148.8|4158.7|4152.7|4158.8|4152.8|4154.8|4148.8|28
1733150810000|2024-12-02 14:46:50|4158.8|4152.8|4160.2|4154.2|4160.3|4154.3|4158.7|4152.7|16
1733150820000|2024-12-02 14:47:00|4159.8|4153.8|4158.8|4152.8|4161.2|4155.2|4157.2|4151.2|33
1733150830000|2024-12-02 14:47:10|4158.4|4152.4|4161|4155|4162|4156|4157.2|4151.2|711
1733150840000|2024-12-02 14:47:20|4162|4156|4162.1|4156.1|4162.6|4156.6|4162|4156|22
1733150850000|2024-12-02 14:47:30|4162|4156|4162.1|4156.1|4162.6|4156.6|4161.6|4155.6|13
1733150860000|2024-12-02 14:47:40|4161.6|4155.6|4162.6|4156.6|4162.6|4156.6|4161.6|4155.6|7
1733150870000|2024-12-02 14:47:50|4162.5|4156.5|4162.5|4156.5|4162.7|4156.7|4162.5|4156.5|12
1733150880000|2024-12-02 14:48:00|4163.5|4157.5|4164.5|4158.5|4165.5|4159.5|4163|4157|53
1733150890000|2024-12-02 14:48:10|4164.9|4158.9|4166.6|4160.6|4167.5|4161.5|4164.9|4158.9|29
1733150900000|2024-12-02 14:48:20|4166.5|4160.5|4165.5|4159.5|4166.5|4160.5|4163.5|4157.5|19
1733150910000|2024-12-02 14:48:30|4166|4160|4166|4160|4166.5|4160.5|4165.5|4159.5|8
1733150920000|2024-12-02 14:48:40|4166.1|4160.1|4166.5|4160.5|4166.5|4160.5|4165.5|4159.5|9
1733150930000|2024-12-02 14:48:50|4167|4161|4166.6|4160.6|4167|4161|4166.6|4160.6|8
1733150940000|2024-12-02 14:49:00|4165.2|4159.2|4165|4159|4166.1|4160.1|4164.5|4158.5|26
1733150950000|2024-12-02 14:49:10|4166|4160|4168.5|4162.5|4168.5|4162.5|4166|4160|12
1733150960000|2024-12-02 14:49:20|4167.7|4161.7|4165.6|4159.6|4167.7|4161.7|4165.6|4159.6|26
1733150970000|2024-12-02 14:49:30|4165.5|4159.5|4167.6|4161.6|4168.5|4162.5|4165.5|4159.5|20
1733150980000|2024-12-02 14:49:40|4168|4162|4168.6|4162.6|4169.5|4163.5|4166|4160|21
1733150990000|2024-12-02 14:49:50|4168.5|4162.5|4170.5|4164.5|4170.5|4164.5|4167.1|4161.1|11
1733151000000|2024-12-02 14:50:00|4169.6|4163.6|4168|4162|4170|4164|4166.5|4160.5|39
1733151010000|2024-12-02 14:50:10|4166.9|4160.9|4169|4163|4169.5|4163.5|4166.9|4160.9|30
1733151020000|2024-12-02 14:50:20|4168.6|4162.6|4169.5|4163.5|4169.5|4163.5|4168.6|4162.6|8
1733151030000|2024-12-02 14:50:30|4170.1|4164.1|4169.5|4163.5|4170.5|4164.5|4168|4162|19
1733151040000|2024-12-02 14:50:40|4168|4162|4168|4162|4168|4162|4167.5|4161.5|16
1733151050000|2024-12-02 14:50:50|4168.5|4162.5|4166|4160|4168.5|4162.5|4164.5|4158.5|23
1733151060000|2024-12-02 14:51:00|4165|4159|4161.5|4155.5|4166.5|4160.5|4161.5|4155.5|14
1733151070000|2024-12-02 14:51:10|4161.6|4155.6|4163|4157|4163.6|4157.6|4160.5|4154.5|25
1733151080000|2024-12-02 14:51:20|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|2
1733151090000|2024-12-02 14:51:30|4165.5|4159.5|4164.1|4158.1|4166.5|4160.5|4164.1|4158.1|14
1733151100000|2024-12-02 14:51:40|4164.5|4158.5|4161.5|4155.5|4164.5|4158.5|4160.6|4154.6|24
1733151110000|2024-12-02 14:51:50|4160.5|4154.5|4160.5|4154.5|4160.6|4154.6|4160|4154|15
1733151120000|2024-12-02 14:52:00|4161|4155|4161|4155|4163.5|4157.5|4161|4155|12
1733151130000|2024-12-02 14:52:10|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161|4155|12
1733151140000|2024-12-02 14:52:20|4162.5|4156.5|4162.5|4156.5|4163|4157|4162.5|4156.5|17
1733151150000|2024-12-02 14:52:30|4163.1|4157.1|4163.1|4157.1|4163.5|4157.5|4162.6|4156.6|9
1733151160000|2024-12-02 14:52:40|4163.5|4157.5|4162.5|4156.5|4163.5|4157.5|4162.5|4156.5|7
1733151170000|2024-12-02 14:52:50|4163|4157|4163.5|4157.5|4163.5|4157.5|4162.1|4156.1|7
1733151180000|2024-12-02 14:53:00|4163|4157|4165.5|4159.5|4165.5|4159.5|4163|4157|59
1733151190000|2024-12-02 14:53:10|4164.7|4158.7|4156.2|4150.2|4164.7|4158.7|4156.2|4150.2|118
1733151200000|2024-12-02 14:53:20|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|19
1733151210000|2024-12-02 14:53:30|4155.7|4149.7|4154.7|4148.7|4156.2|4150.2|4154.7|4148.7|5
1733151220000|2024-12-02 14:53:40|4155.1|4149.1|4156.2|4150.2|4156.7|4150.7|4155.1|4149.1|15
1733151230000|2024-12-02 14:53:50|4156.6|4150.6|4156.7|4150.7|4156.7|4150.7|4156.2|4150.2|4
1733151240000|2024-12-02 14:54:00|4157.7|4151.7|4158.7|4152.7|4161.2|4155.2|4157.7|4151.7|13
1733151250000|2024-12-02 14:54:10|4159.6|4153.6|4161.7|4155.7|4161.7|4155.7|4158.7|4152.7|9
1733151260000|2024-12-02 14:54:20|4161.3|4155.3|4161.2|4155.2|4161.9|4155.9|4160.8|4154.8|6
1733151270000|2024-12-02 14:54:30|4160.7|4154.7|4161.7|4155.7|4161.7|4155.7|4160.7|4154.7|7
1733151280000|2024-12-02 14:54:40|4160.7|4154.7|4162.7|4156.7|4162.7|4156.7|4160.7|4154.7|11
1733151290000|2024-12-02 14:54:50|4162.8|4156.8|4167.3|4161.3|4167.8|4161.8|4162.8|4156.8|30
1733151300000|2024-12-02 14:55:00|4167.7|4161.7|4166.8|4160.8|4170.8|4164.8|4166.3|4160.3|54
1733151310000|2024-12-02 14:55:10|4164.8|4158.8|4167.8|4161.8|4168.8|4162.8|4164.8|4158.8|32
1733151320000|2024-12-02 14:55:20|4167.4|4161.4|4167.8|4161.8|4168.8|4162.8|4164.3|4158.3|24
1733151330000|2024-12-02 14:55:30|4168.2|4162.2|4167.3|4161.3|4168.2|4162.2|4166.9|4160.9|3
1733151340000|2024-12-02 14:55:40|4166.9|4160.9|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|1
1733151350000|2024-12-02 14:55:50|4166.1|4160.1|4165.7|4159.7|4166.2|4160.2|4165.7|4159.7|5
1733151360000|2024-12-02 14:56:00|4166.7|4160.7|4164.7|4158.7|4166.8|4160.8|4164.7|4158.7|15
1733151370000|2024-12-02 14:56:10|4165.2|4159.2|4165.7|4159.7|4166.7|4160.7|4165.2|4159.2|7
1733151380000|2024-12-02 14:56:20|4166.7|4160.7|4166.7|4160.7|4166.8|4160.8|4165.9|4159.9|13
1733151390000|2024-12-02 14:56:30|4165.8|4159.8|4166.7|4160.7|4167.2|4161.2|4165.8|4159.8|11
1733151400000|2024-12-02 14:56:40|4165.8|4159.8|4166.7|4160.7|4166.7|4160.7|4165.8|4159.8|8
1733151410000|2024-12-02 14:56:50|4166.2|4160.2|4168.2|4162.2|4168.8|4162.8|4165.9|4159.9|21
1733151420000|2024-12-02 14:57:00|4168.7|4162.7|4165.7|4159.7|4169.6|4163.6|4165.3|4159.3|17
1733151430000|2024-12-02 14:57:10|4166.2|4160.2|4165.2|4159.2|4166.6|4160.6|4165.2|4159.2|9
1733151440000|2024-12-02 14:57:20|4164.7|4158.7|4166.7|4160.7|4166.7|4160.7|4164.7|4158.7|5
1733151450000|2024-12-02 14:57:30|4166.3|4160.3|4166.2|4160.2|4166.7|4160.7|4166.2|4160.2|7
1733151460000|2024-12-02 14:57:40|4166.7|4160.7|4165.7|4159.7|4166.7|4160.7|4165.2|4159.2|11
1733151470000|2024-12-02 14:57:50|4164.7|4158.7|4166.8|4160.8|4166.8|4160.8|4164.7|4158.7|8
1733151480000|2024-12-02 14:58:00|4166.7|4160.7|4164.8|4158.8|4166.8|4160.8|4164.8|4158.8|9
1733151490000|2024-12-02 14:58:10|4166.8|4160.8|4165.7|4159.7|4167.2|4161.2|4165.7|4159.7|10
1733151500000|2024-12-02 14:58:20|4165.3|4159.3|4165.7|4159.7|4165.7|4159.7|4164.7|4158.7|15
1733151510000|2024-12-02 14:58:30|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4164.7|4158.7|15
1733151520000|2024-12-02 14:58:40|4164.8|4158.8|4164.7|4158.7|4164.8|4158.8|4164.7|4158.7|14
1733151530000|2024-12-02 14:58:50|4165.7|4159.7|4170.2|4164.2|4170.2|4164.2|4165.7|4159.7|17
1733151540000|2024-12-02 14:59:00|4170.7|4164.7|4172.2|4166.2|4173.1|4167.1|4170.7|4164.7|34
1733151550000|2024-12-02 14:59:10|4171.7|4165.7|4171.7|4165.7|4172.3|4166.3|4171.2|4165.2|13
1733151560000|2024-12-02 14:59:20|4172.1|4166.1|4171.7|4165.7|4172.7|4166.7|4171.7|4165.7|5
1733151570000|2024-12-02 14:59:30|||||||||5
1733151580000|2024-12-02 14:59:40|4170.6|4164.6|4168.2|4162.2|4170.7|4164.7|4168.2|4162.2|16
1733151590000|2024-12-02 14:59:50|4167.8|4161.8|4167.2|4161.2|4167.8|4161.8|4166.7|4160.7|11
1733151600000|2024-12-02 15:00:00|4167.6|4161.6|4168.7|4162.7|4168.7|4162.7|4167.6|4161.6|7
1733151610000|2024-12-02 15:00:10|4169.5|4163.5|4170.7|4164.7|4171.6|4165.6|4168.7|4162.7|38
1733151620000|2024-12-02 15:00:20|4169.7|4163.7|4169.6|4163.6|4170.7|4164.7|4168.7|4162.7|15
1733151630000|2024-12-02 15:00:30|4170.2|4164.2|4168.7|4162.7|4170.2|4164.2|4168.7|4162.7|7
1733151640000|2024-12-02 15:00:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|8
1733151650000|2024-12-02 15:00:50|4170.8|4164.8|4171.7|4165.7|4172.7|4166.7|4170.7|4164.7|11
1733151660000|2024-12-02 15:01:00|4172.7|4166.7|4174.3|4168.3|4174.3|4168.3|4172.7|4166.7|26
1733151670000|2024-12-02 15:01:10|4174.7|4168.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|23
1733151680000|2024-12-02 15:01:20|4174.8|4168.8|4172.8|4166.8|4175.2|4169.2|4172.6|4166.6|17
1733151690000|2024-12-02 15:01:30|4173.4|4167.4|4175.2|4169.2|4175.2|4169.2|4172.8|4166.8|25
1733151700000|2024-12-02 15:01:40|4175.3|4169.3|4175.2|4169.2|4175.8|4169.8|4175.2|4169.2|23
1733151710000|2024-12-02 15:01:50|4174.8|4168.8|4174.7|4168.7|4174.8|4168.8|4173.8|4167.8|10
1733151720000|2024-12-02 15:02:00|4174.2|4168.2|4175.7|4169.7|4175.7|4169.7|4174.2|4168.2|17
1733151730000|2024-12-02 15:02:10|4176.6|4170.6|4176.2|4170.2|4176.7|4170.7|4175.8|4169.8|35
1733151740000|2024-12-02 15:02:20|4175.7|4169.7|4175.7|4169.7|4176.7|4170.7|4175.7|4169.7|14
1733151750000|2024-12-02 15:02:30|||||||||6
1733151760000|2024-12-02 15:02:40|4176.7|4170.7|4180|4174|4180.4|4174.4|4176.7|4170.7|67
1733151770000|2024-12-02 15:02:50|4179.6|4173.6|4179|4173|4180|4174|4178.5|4172.5|12
1733151780000|2024-12-02 15:03:00|4180.5|4174.5|4180.6|4174.6|4180.6|4174.6|4180.5|4174.5|13
1733151790000|2024-12-02 15:03:10|4180.5|4174.5|4182.5|4176.5|4182.9|4176.9|4180.5|4174.5|48
1733151800000|2024-12-02 15:03:20|4182.6|4176.6|4183.5|4177.5|4183.6|4177.6|4182.6|4176.6|14
1733151810000|2024-12-02 15:03:30|4183.6|4177.6|4182.1|4176.1|4183.6|4177.6|4181.6|4175.6|27
1733151820000|2024-12-02 15:03:40|4182.4|4176.4|4182.5|4176.5|4183.1|4177.1|4180.5|4174.5|32
1733151830000|2024-12-02 15:03:50|4183|4177|4183.5|4177.5|4183.6|4177.6|4182.6|4176.6|18
1733151840000|2024-12-02 15:04:00|4183.6|4177.6|4184.5|4178.5|4184.5|4178.5|4182.5|4176.5|30
1733151850000|2024-12-02 15:04:10|4184.6|4178.6|4185.5|4179.5|4185.6|4179.6|4184|4178|29
1733151860000|2024-12-02 15:04:20|4185.6|4179.6|4185.5|4179.5|4186.5|4180.5|4185.5|4179.5|15
1733151870000|2024-12-02 15:04:30|4184.1|4178.1|4183.5|4177.5|4184.1|4178.1|4183.4|4177.4|30
1733151880000|2024-12-02 15:04:40|||||||||1
1733151890000|2024-12-02 15:04:50|4183.7|4177.7|4184.1|4178.1|4184.5|4178.5|4183.7|4177.7|12
1733151900000|2024-12-02 15:05:00|4184.5|4178.5|4183.7|4177.7|4185.6|4179.6|4183.6|4177.6|13
1733151910000|2024-12-02 15:05:10|4183.6|4177.6|4185.2|4179.2|4185.2|4179.2|4183.5|4177.5|92
1733151920000|2024-12-02 15:05:20|4185.1|4179.1|4184.6|4178.6|4185.1|4179.1|4183.2|4177.2|36
1733151930000|2024-12-02 15:05:30|4185|4179|4186.6|4180.6|4187.6|4181.6|4184.6|4178.6|22
1733151940000|2024-12-02 15:05:40|4186.7|4180.7|4187.7|4181.7|4187.7|4181.7|4186.1|4180.1|27
1733151950000|2024-12-02 15:05:50|4190.6|4184.6|4191|4185|4191.6|4185.6|4188.7|4182.7|95
1733151960000|2024-12-02 15:06:00|4190.6|4184.6|4192.6|4186.6|4194.1|4188.1|4190.5|4184.5|91
1733151970000|2024-12-02 15:06:10|4193|4187|4194.1|4188.1|4195.6|4189.6|4191.5|4185.5|123
1733151980000|2024-12-02 15:06:20|4194|4188|4199.5|4193.5|4200|4194|4194|4188|213
1733151990000|2024-12-02 15:06:30|4199.1|4193.1|4199.1|4193.1|4200|4194|4198.7|4192.7|36
1733152000000|2024-12-02 15:06:40|4198.7|4192.7|4197.6|4191.6|4199.1|4193.1|4197.6|4191.6|8
1733152010000|2024-12-02 15:06:50|4197|4191|4197|4191|4197|4191|4196.6|4190.6|24
1733152020000|2024-12-02 15:07:00|4197.5|4191.5|4194.1|4188.1|4197.5|4191.5|4194.1|4188.1|22
1733152030000|2024-12-02 15:07:10|4193|4187|4198|4192|4198|4192|4192.6|4186.6|26
1733152040000|2024-12-02 15:07:20|4197.6|4191.6|4197.6|4191.6|4198.1|4192.1|4196.6|4190.6|11
1733152050000|2024-12-02 15:07:30|4196.6|4190.6|4195.1|4189.1|4196.6|4190.6|4195.1|4189.1|5
1733152060000|2024-12-02 15:07:40|4195.2|4189.2|4196.6|4190.6|4196.6|4190.6|4195.1|4189.1|7
1733152070000|2024-12-02 15:07:50|4196|4190|4196.5|4190.5|4196.5|4190.5|4196|4190|10
1733152080000|2024-12-02 15:08:00|4196.6|4190.6|4190.5|4184.5|4196.6|4190.6|4190.5|4184.5|20
1733152090000|2024-12-02 15:08:10|4190|4184|4185|4179|4190|4184|4185|4179|62
1733152100000|2024-12-02 15:08:20|4184.6|4178.6|4184.6|4178.6|4186.6|4180.6|4184|4178|31
1733152110000|2024-12-02 15:08:30|4185|4179|4184.5|4178.5|4185|4179|4184.5|4178.5|10
1733152120000|2024-12-02 15:08:40|4184|4178|4183.5|4177.5|4184.5|4178.5|4183|4177|8
1733152130000|2024-12-02 15:08:50|4185|4179|4186.5|4180.5|4186.5|4180.5|4185|4179|11
1733152140000|2024-12-02 15:09:00|4187.4|4181.4|4190|4184|4190.5|4184.5|4187.4|4181.4|29
1733152150000|2024-12-02 15:09:10|4188.5|4182.5|4191|4185|4191|4185|4187.5|4181.5|14
1733152160000|2024-12-02 15:09:20|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191|4185|16
1733152170000|2024-12-02 15:09:30|4190.7|4184.7|4188.5|4182.5|4190.7|4184.7|4188.5|4182.5|16
1733152180000|2024-12-02 15:09:40|4187.5|4181.5|4188.5|4182.5|4188.5|4182.5|4187.5|4181.5|3
1733152190000|2024-12-02 15:09:50|4189.4|4183.4|4188.5|4182.5|4189.6|4183.6|4188.5|4182.5|5
1733152200000|2024-12-02 15:10:00|4187.5|4181.5|4187|4181|4187.5|4181.5|4185.6|4179.6|20
1733152210000|2024-12-02 15:10:10|4187.6|4181.6|4192.5|4186.5|4192.5|4186.5|4187.1|4181.1|18
1733152220000|2024-12-02 15:10:20|4191.6|4185.6|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|10
1733152230000|2024-12-02 15:10:30|4192.4|4186.4|4197.1|4191.1|4199.1|4193.1|4192.4|4186.4|26
1733152240000|2024-12-02 15:10:40|4197|4191|4193.5|4187.5|4197.1|4191.1|4193.5|4187.5|24
1733152250000|2024-12-02 15:10:50|4193.4|4187.4|4191.5|4185.5|4193.6|4187.6|4191.5|4185.5|19
1733152260000|2024-12-02 15:11:00|4191.1|4185.1|4195|4189|4195|4189|4190.5|4184.5|22
1733152270000|2024-12-02 15:11:10|4195.2|4189.2|4195.6|4189.6|4197|4191|4194.7|4188.7|55
1733152280000|2024-12-02 15:11:20|4196|4190|4194.1|4188.1|4196|4190|4194|4188|5
1733152290000|2024-12-02 15:11:30|4194|4188|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|9
1733152300000|2024-12-02 15:11:40|4196.5|4190.5|4196|4190|4196.5|4190.5|4196|4190|14
1733152310000|2024-12-02 15:11:50|4195.6|4189.6|4193.6|4187.6|4195.6|4189.6|4193|4187|29
1733152320000|2024-12-02 15:12:00|4194.4|4188.4|4194|4188|4194.6|4188.6|4193|4187|15
1733152330000|2024-12-02 15:12:10|4195|4189|4193.5|4187.5|4195.5|4189.5|4193.1|4187.1|35
1733152340000|2024-12-02 15:12:20|4194.3|4188.3|4195|4189|4195.5|4189.5|4193|4187|57
1733152350000|2024-12-02 15:12:30|4194|4188|4195|4189|4195|4189|4192|4186|22
1733152360000|2024-12-02 15:12:40|4194.2|4188.2|4193.6|4187.6|4194.2|4188.2|4193.5|4187.5|1
1733152370000|2024-12-02 15:12:50|4193.5|4187.5|4193|4187|4193.6|4187.6|4193|4187|5
1733152380000|2024-12-02 15:13:00|4192.6|4186.6|4193.6|4187.6|4193.6|4187.6|4192.5|4186.5|12
1733152390000|2024-12-02 15:13:10|4194.4|4188.4|4192.5|4186.5|4195.5|4189.5|4192|4186|24
1733152400000|2024-12-02 15:13:20|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192|4186|0
1733152410000|2024-12-02 15:13:30|4192.5|4186.5|4192.6|4186.6|4193|4187|4192.5|4186.5|14
1733152420000|2024-12-02 15:13:40|4193|4187|4192.6|4186.6|4193|4187|4192|4186|5
1733152430000|2024-12-02 15:13:50|4193|4187|4192.6|4186.6|4194|4188|4192.6|4186.6|10
1733152440000|2024-12-02 15:14:00|4192|4186|4186.6|4180.6|4192|4186|4186.5|4180.5|17
1733152450000|2024-12-02 15:14:10|4186.5|4180.5|4187|4181|4187|4181|4185.6|4179.6|13
1733152460000|2024-12-02 15:14:20|4187.1|4181.1|4186.6|4180.6|4187.1|4181.1|4186.5|4180.5|2
1733152470000|2024-12-02 15:14:30|4186.2|4180.2|4187.1|4181.1|4187.5|4181.5|4186.1|4180.1|6
1733152480000|2024-12-02 15:14:40|4186.7|4180.7|4187.1|4181.1|4188.1|4182.1|4186.6|4180.6|8
1733152490000|2024-12-02 15:14:50|4186.7|4180.7|4187.1|4181.1|4187.1|4181.1|4186.5|4180.5|7
1733152500000|2024-12-02 15:15:00|4187.5|4181.5|4188.1|4182.1|4188.2|4182.2|4187.1|4181.1|27
1733152510000|2024-12-02 15:15:10|4188.5|4182.5|4183.5|4177.5|4188.5|4182.5|4183|4177|22
1733152520000|2024-12-02 15:15:20|4183|4177|4181.5|4175.5|4183|4177|4180.5|4174.5|17
1733152530000|2024-12-02 15:15:30|4181.1|4175.1|4182.1|4176.1|4182.5|4176.5|4180|4174|11
1733152540000|2024-12-02 15:15:40|4182.5|4176.5|4183.2|4177.2|4186.6|4180.6|4182.5|4176.5|120
1733152550000|2024-12-02 15:15:50|4183.1|4177.1|4180.6|4174.6|4183.1|4177.1|4179.6|4173.6|8
1733152560000|2024-12-02 15:16:00|4180.7|4174.7|4181.1|4175.1|4182.6|4176.6|4180.6|4174.6|106
1733152570000|2024-12-02 15:16:10|4181.5|4175.5|4185.5|4179.5|4185.6|4179.6|4181.5|4175.5|18
1733152580000|2024-12-02 15:16:20|4186.2|4180.2|4183.6|4177.6|4186.2|4180.2|4183.6|4177.6|14
1733152590000|2024-12-02 15:16:30|4183.7|4177.7|4180.7|4174.7|4183.7|4177.7|4180.2|4174.2|16
1733152600000|2024-12-02 15:16:40|4180.8|4174.8|4182.7|4176.7|4182.7|4176.7|4180.8|4174.8|48
1733152610000|2024-12-02 15:16:50|4181.8|4175.8|4180.2|4174.2|4181.8|4175.8|4180.2|4174.2|6
1733152620000|2024-12-02 15:17:00|4179.8|4173.8|4180.2|4174.2|4180.2|4174.2|4177.8|4171.8|13
1733152630000|2024-12-02 15:17:10|4179.7|4173.7|4180.2|4174.2|4180.7|4174.7|4179.2|4173.2|2
1733152640000|2024-12-02 15:17:20|4180.7|4174.7|4178.7|4172.7|4180.7|4174.7|4178.7|4172.7|8
1733152650000|2024-12-02 15:17:30|4179.7|4173.7|4177.7|4171.7|4179.8|4173.8|4176.9|4170.9|23
1733152660000|2024-12-02 15:17:40|||||||||5
1733152670000|2024-12-02 15:17:50|4178.8|4172.8|4179.7|4173.7|4180.7|4174.7|4178.8|4172.8|13
1733152680000|2024-12-02 15:18:00|4180.2|4174.2|4182.2|4176.2|4182.2|4176.2|4180.2|4174.2|5
1733152690000|2024-12-02 15:18:10|4181.7|4175.7|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|8
1733152700000|2024-12-02 15:18:20|4181.7|4175.7|4180.7|4174.7|4181.7|4175.7|4180.7|4174.7|11
1733152710000|2024-12-02 15:18:30|4181.2|4175.2|4179.7|4173.7|4181.7|4175.7|4179.7|4173.7|12
1733152720000|2024-12-02 15:18:40|4181.2|4175.2|4179.8|4173.8|4181.2|4175.2|4179.3|4173.3|11
1733152730000|2024-12-02 15:18:50|4179.7|4173.7|4178.8|4172.8|4179.7|4173.7|4178.8|4172.8|0
1733152740000|2024-12-02 15:19:00|4177.8|4171.8|4179.7|4173.7|4179.8|4173.8|4177.3|4171.3|11
1733152750000|2024-12-02 15:19:10|4180.2|4174.2|4182.7|4176.7|4182.7|4176.7|4180.2|4174.2|23
1733152760000|2024-12-02 15:19:20|||||||||4
1733152770000|2024-12-02 15:19:30|4184.8|4178.8|4185.7|4179.7|4185.7|4179.7|4184.8|4178.8|3
1733152780000|2024-12-02 15:19:40|4185.3|4179.3|4185.7|4179.7|4185.7|4179.7|4183.7|4177.7|31
1733152790000|2024-12-02 15:19:50|||||||||4
1733152800000|2024-12-02 15:20:00|4184.9|4178.9|4184.7|4178.7|4185.7|4179.7|4183.7|4177.7|15
1733152810000|2024-12-02 15:20:10|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|5
1733152820000|2024-12-02 15:20:20|4183.2|4177.2|4184.2|4178.2|4184.7|4178.7|4183|4177|30
1733152830000|2024-12-02 15:20:30|4185.6|4179.6|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|21
1733152840000|2024-12-02 15:20:40|4185.2|4179.2|4184.7|4178.7|4185.2|4179.2|4184.7|4178.7|6
1733152850000|2024-12-02 15:20:50|4184.8|4178.8|4186.7|4180.7|4187.8|4181.8|4184.8|4178.8|11
1733152860000|2024-12-02 15:21:00|4186.2|4180.2|4189.7|4183.7|4190.1|4184.1|4185.7|4179.7|30
1733152870000|2024-12-02 15:21:10|4190.1|4184.1|4191.7|4185.7|4191.7|4185.7|4189.7|4183.7|20
1733152880000|2024-12-02 15:21:20|4192.1|4186.1|4191.7|4185.7|4192.7|4186.7|4190.7|4184.7|5
1733152890000|2024-12-02 15:21:30|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4
1733152900000|2024-12-02 15:21:40|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|3
1733152910000|2024-12-02 15:21:50|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4189.8|4183.8|11
1733152920000|2024-12-02 15:22:00|4191.3|4185.3|4190.8|4184.8|4191.3|4185.3|4190.8|4184.8|6
1733152930000|2024-12-02 15:22:10|4189.8|4183.8|4190.7|4184.7|4190.7|4184.7|4188.8|4182.8|16
1733152940000|2024-12-02 15:22:20|4189.8|4183.8|4189.2|4183.2|4190.8|4184.8|4189.2|4183.2|24
1733152950000|2024-12-02 15:22:30|4189.3|4183.3|4190.7|4184.7|4190.7|4184.7|4188.8|4182.8|7
1733152960000|2024-12-02 15:22:40|4190.9|4184.9|4192.2|4186.2|4192.2|4186.2|4190.9|4184.9|13
1733152970000|2024-12-02 15:22:50|4192.7|4186.7|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|14
1733152980000|2024-12-02 15:23:00|4192.6|4186.6|4192.7|4186.7|4193.7|4187.7|4192.6|4186.6|34
1733152990000|2024-12-02 15:23:10|4193.2|4187.2|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|3
1733153000000|2024-12-02 15:23:20|4193.2|4187.2|4192.4|4186.4|4194.7|4188.7|4192.2|4186.2|128
1733153010000|2024-12-02 15:23:30|4192.7|4186.7|4194.2|4188.2|4194.3|4188.3|4192.7|4186.7|14
1733153020000|2024-12-02 15:23:40|4194.3|4188.3|4194.7|4188.7|4196.2|4190.2|4194.3|4188.3|12
1733153030000|2024-12-02 15:23:50|4195.2|4189.2|4195.7|4189.7|4195.8|4189.8|4194.9|4188.9|345
1733153040000|2024-12-02 15:24:00|4194.9|4188.9|4187.5|4181.5|4195.7|4189.7|4187.5|4181.5|166
1733153050000|2024-12-02 15:24:10|4187.9|4181.9|4188.9|4182.9|4189|4183|4187.9|4181.9|53
1733153060000|2024-12-02 15:24:20|4188.5|4182.5|4186.9|4180.9|4188.9|4182.9|4186.5|4180.5|29
1733153070000|2024-12-02 15:24:30|4186.5|4180.5|4187.5|4181.5|4187.6|4181.6|4186.5|4180.5|5
1733153080000|2024-12-02 15:24:40|4188.6|4182.6|4187.6|4181.6|4189|4183|4187|4181|11
1733153090000|2024-12-02 15:24:50|4188|4182|4188.9|4182.9|4188.9|4182.9|4187.5|4181.5|17
1733153100000|2024-12-02 15:25:00|4189.1|4183.1|4188.1|4182.1|4190.4|4184.4|4185.5|4179.5|33
1733153110000|2024-12-02 15:25:10|4188.6|4182.6|4187|4181|4189|4183|4185.6|4179.6|28
1733153120000|2024-12-02 15:25:20|4186.6|4180.6|4189|4183|4189|4183|4186.6|4180.6|8
1733153130000|2024-12-02 15:25:30|4189.1|4183.1|4191.6|4185.6|4192|4186|4189.1|4183.1|12
1733153140000|2024-12-02 15:25:40|4192.5|4186.5|4191.5|4185.5|4192.5|4186.5|4191.1|4185.1|14
1733153150000|2024-12-02 15:25:50|4192.5|4186.5|4192.9|4186.9|4193.4|4187.4|4192.1|4186.1|4
1733153160000|2024-12-02 15:26:00|4192.5|4186.5|4192.5|4186.5|4192.9|4186.9|4191|4185|18
1733153170000|2024-12-02 15:26:10|4192|4186|4193.9|4187.9|4194|4188|4191.9|4185.9|13
1733153180000|2024-12-02 15:26:20|4193.1|4187.1|4194.9|4188.9|4195.4|4189.4|4193.1|4187.1|26
1733153190000|2024-12-02 15:26:30|4195.3|4189.3|4195.4|4189.4|4195.4|4189.4|4195.3|4189.3|1
1733153200000|2024-12-02 15:26:40|4195.8|4189.8|4197.1|4191.1|4197.1|4191.1|4195.8|4189.8|22
1733153210000|2024-12-02 15:26:50|4197.4|4191.4|4195|4189|4199|4193|4195|4189|47
1733153220000|2024-12-02 15:27:00|4193.5|4187.5|4195.4|4189.4|4197.9|4191.9|4193.5|4187.5|8
1733153230000|2024-12-02 15:27:10|4195.8|4189.8|4196.4|4190.4|4197|4191|4195.8|4189.8|6
1733153240000|2024-12-02 15:27:20|4196|4190|4196.1|4190.1|4197|4191|4195.9|4189.9|9
1733153250000|2024-12-02 15:27:30|4196|4190|4194.9|4188.9|4196.5|4190.5|4194|4188|71
1733153260000|2024-12-02 15:27:40|4195.9|4189.9|4194|4188|4195.9|4189.9|4194|4188|6
1733153270000|2024-12-02 15:27:50|4194.4|4188.4|4193.9|4187.9|4194.4|4188.4|4193|4187|12
1733153280000|2024-12-02 15:28:00|4193.5|4187.5|4192.9|4186.9|4193.5|4187.5|4192|4186|17
1733153290000|2024-12-02 15:28:10|4193.9|4187.9|4194.9|4188.9|4194.9|4188.9|4193.4|4187.4|4
1733153300000|2024-12-02 15:28:20|4194.5|4188.5|4194|4188|4195|4189|4193|4187|14
1733153310000|2024-12-02 15:28:30|4194.9|4188.9|4197.1|4191.1|4197.1|4191.1|4194.9|4188.9|35
1733153320000|2024-12-02 15:28:40|4197|4191|4199|4193|4199.1|4193.1|4197|4191|28
1733153330000|2024-12-02 15:28:50|4199.2|4193.2|4199|4193|4199.2|4193.2|4199|4193|1
1733153340000|2024-12-02 15:29:00|4199.5|4193.5|4200.9|4194.9|4201|4195|4199.2|4193.2|37
1733153350000|2024-12-02 15:29:10|4201.4|4195.4|4200.9|4194.9|4202.4|4196.4|4200.9|4194.9|50
1733153360000|2024-12-02 15:29:20|4201.9|4195.9|4202|4196|4203.9|4197.9|4201.9|4195.9|45
1733153370000|2024-12-02 15:29:30|4202.2|4196.2|4203.7|4197.7|4204|4198|4202|4196|24
1733153380000|2024-12-02 15:29:40|4204|4198|4204|4198|4204|4198|4202.9|4196.9|35
1733153390000|2024-12-02 15:29:50|4205.9|4199.9|4201|4195|4205.9|4199.9|4201|4195|49
1733153400000|2024-12-02 15:30:00|4200.4|4194.4|4198.9|4192.9|4200.4|4194.4|4198.9|4192.9|16
1733153410000|2024-12-02 15:30:10|4199.7|4193.7|4201.5|4195.5|4201.5|4195.5|4198.9|4192.9|4
1733153420000|2024-12-02 15:30:20|4201.4|4195.4|4200.9|4194.9|4202.4|4196.4|4200.9|4194.9|12
1733153430000|2024-12-02 15:30:30|4201.4|4195.4|4200.4|4194.4|4201.9|4195.9|4199.5|4193.5|28
1733153440000|2024-12-02 15:30:40|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200|4194|3
1733153450000|2024-12-02 15:30:50|4200|4194|4200.4|4194.4|4200.4|4194.4|4200|4194|8
1733153460000|2024-12-02 15:31:00|4200.9|4194.9|4199|4193|4200.9|4194.9|4197.9|4191.9|61
1733153470000|2024-12-02 15:31:10|4199.9|4193.9|4201.4|4195.4|4201.9|4195.9|4199.9|4193.9|19
1733153480000|2024-12-02 15:31:20|4201.9|4195.9|4203.9|4197.9|4204|4198|4201.9|4195.9|10
1733153490000|2024-12-02 15:31:30|4203.2|4197.2|4205.4|4199.4|4205.5|4199.5|4203|4197|16
1733153500000|2024-12-02 15:31:40|4205.5|4199.5|4205|4199|4206|4200|4204.2|4198.2|47
1733153510000|2024-12-02 15:31:50|4204.9|4198.9|4205.9|4199.9|4206|4200|4204.9|4198.9|8
1733153520000|2024-12-02 15:32:00|4205.5|4199.5|4204.9|4198.9|4205.9|4199.9|4204.9|4198.9|13
1733153530000|2024-12-02 15:32:10|4205.2|4199.2|4206|4200|4206.2|4200.2|4205.2|4199.2|7
1733153540000|2024-12-02 15:32:20|4205.9|4199.9|4204.9|4198.9|4205.9|4199.9|4204.9|4198.9|8
1733153550000|2024-12-02 15:32:30|4205|4199|4205.4|4199.4|4205.4|4199.4|4205|4199|4
1733153560000|2024-12-02 15:32:40|4205|4199|4205.9|4199.9|4205.9|4199.9|4204|4198|19
1733153570000|2024-12-02 15:32:50|4205.5|4199.5|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|7
1733153580000|2024-12-02 15:33:00|4205.2|4199.2|4203|4197|4205.4|4199.4|4203|4197|30
1733153590000|2024-12-02 15:33:10|4202.4|4196.4|4205|4199|4205.5|4199.5|4202|4196|15
1733153600000|2024-12-02 15:33:20|4204.9|4198.9|4203.4|4197.4|4204.9|4198.9|4202.5|4196.5|28
1733153610000|2024-12-02 15:33:30|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|5
1733153620000|2024-12-02 15:33:40|4204.4|4198.4|4202.9|4196.9|4204.4|4198.4|4202.9|4196.9|11
1733153630000|2024-12-02 15:33:50|4203.4|4197.4|4202.9|4196.9|4203.4|4197.4|4202.9|4196.9|1
1733153640000|2024-12-02 15:34:00|4201.4|4195.4|4199.5|4193.5|4201.4|4195.4|4199.5|4193.5|36
1733153650000|2024-12-02 15:34:10|4199.4|4193.4|4197.9|4191.9|4199.9|4193.9|4197.9|4191.9|8
1733153660000|2024-12-02 15:34:20|4197.5|4191.5|4197.6|4191.6|4198.4|4192.4|4196.9|4190.9|12
1733153670000|2024-12-02 15:34:30|4197.9|4191.9|4197.4|4191.4|4197.9|4191.9|4196.9|4190.9|5
1733153680000|2024-12-02 15:34:40|4197.6|4191.6|4198.4|4192.4|4199.1|4193.1|4197.6|4191.6|20
1733153690000|2024-12-02 15:34:50|4198.1|4192.1|4194.6|4188.6|4198.1|4192.1|4194.6|4188.6|14
1733153700000|2024-12-02 15:35:00|4194.2|4188.2|4190.2|4184.2|4194.2|4188.2|4190.2|4184.2|30
1733153710000|2024-12-02 15:35:10|4189.2|4183.2|4188.6|4182.6|4189.9|4183.9|4188.6|4182.6|31
1733153720000|2024-12-02 15:35:20|4188.4|4182.4|4188.9|4182.9|4188.9|4182.9|4185.9|4179.9|18
1733153730000|2024-12-02 15:35:30|4189.9|4183.9|4190.4|4184.4|4190.4|4184.4|4189.9|4183.9|5
1733153740000|2024-12-02 15:35:40|4190.6|4184.6|4192.4|4186.4|4192.4|4186.4|4190.4|4184.4|6
1733153750000|2024-12-02 15:35:50|4192.9|4186.9|4191.1|4185.1|4193.4|4187.4|4190.7|4184.7|15
1733153760000|2024-12-02 15:36:00|4190.9|4184.9|4189.9|4183.9|4192.1|4186.1|4189.9|4183.9|9
1733153770000|2024-12-02 15:36:10|4188.9|4182.9|4190.9|4184.9|4191.4|4185.4|4188.9|4182.9|9
1733153780000|2024-12-02 15:36:20|4191.7|4185.7|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|107
1733153790000|2024-12-02 15:36:30|4191.3|4185.3|4188.9|4182.9|4191.3|4185.3|4188.9|4182.9|14
1733153800000|2024-12-02 15:36:40|4187.2|4181.2|4186.9|4180.9|4187.9|4181.9|4186.9|4180.9|14
1733153810000|2024-12-02 15:36:50|4187.2|4181.2|4191.9|4185.9|4191.9|4185.9|4187.2|4181.2|30
1733153820000|2024-12-02 15:37:00|4192.3|4186.3|4193.9|4187.9|4193.9|4187.9|4192.3|4186.3|10
1733153830000|2024-12-02 15:37:10|4192.9|4186.9|4193.9|4187.9|4193.9|4187.9|4191.9|4185.9|16
1733153840000|2024-12-02 15:37:20|4194.9|4188.9|4193.9|4187.9|4196.1|4190.1|4193.9|4187.9|35
1733153850000|2024-12-02 15:37:30|4193.4|4187.4|4192.9|4186.9|4193.4|4187.4|4192.4|4186.4|4
1733153860000|2024-12-02 15:37:40|4192.6|4186.6|4189.9|4183.9|4192.9|4186.9|4189.4|4183.4|13
1733153870000|2024-12-02 15:37:50|4189.1|4183.1|4189.9|4183.9|4190.4|4184.4|4188.9|4182.9|6
1733153880000|2024-12-02 15:38:00|4190.1|4184.1|4190.4|4184.4|4190.4|4184.4|4189.9|4183.9|16
1733153890000|2024-12-02 15:38:10|4190.9|4184.9|4190.9|4184.9|4192.9|4186.9|4190.4|4184.4|18
1733153900000|2024-12-02 15:38:20|4190.2|4184.2|4189.9|4183.9|4190.2|4184.2|4189.9|4183.9|2
1733153910000|2024-12-02 15:38:30|4189.8|4183.8|4188.9|4182.9|4189.8|4183.8|4188.9|4182.9|9
1733153920000|2024-12-02 15:38:40|4189.7|4183.7|4187.9|4181.9|4189.7|4183.7|4187.9|4181.9|7
1733153930000|2024-12-02 15:38:50|4187.1|4181.1|4187.9|4181.9|4187.9|4181.9|4186.9|4180.9|6
1733153940000|2024-12-02 15:39:00|4188.4|4182.4|4187.4|4181.4|4189.4|4183.4|4187.4|4181.4|18
1733153950000|2024-12-02 15:39:10|4187.8|4181.8|4187.9|4181.9|4188.4|4182.4|4187.4|4181.4|4
1733153960000|2024-12-02 15:39:20|4188.4|4182.4|4188.1|4182.1|4188.9|4182.9|4187.9|4181.9|12
1733153970000|2024-12-02 15:39:30|4187.7|4181.7|4186.9|4180.9|4187.7|4181.7|4186.9|4180.9|7
1733153990000|2024-12-02 15:39:50|4187.4|4181.4|4187.9|4181.9|4188.9|4182.9|4187.1|4181.1|19
1733154000000|2024-12-02 15:40:00|4188.8|4182.8|4190.9|4184.9|4191.9|4185.9|4188.8|4182.8|32
1733154010000|2024-12-02 15:40:10|4190.1|4184.1|4194.5|4188.5|4194.5|4188.5|4188.9|4182.9|11
1733154020000|2024-12-02 15:40:20|4194.1|4188.1|4194|4188|4194.5|4188.5|4193.5|4187.5|2
1733154030000|2024-12-02 15:40:30|4194.3|4188.3|4193|4187|4194.5|4188.5|4193|4187|8
1733154050000|2024-12-02 15:40:50|4192.8|4186.8|4190.5|4184.5|4192.8|4186.8|4190|4184|7
1733154060000|2024-12-02 15:41:00|4191.6|4185.6|4193|4187|4194|4188|4191.6|4185.6|16
1733154070000|2024-12-02 15:41:10|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4191.6|4185.6|4
1733154080000|2024-12-02 15:41:20|4192.8|4186.8|4194.1|4188.1|4194.1|4188.1|4192.8|4186.8|2
1733154090000|2024-12-02 15:41:30|4194|4188|4195|4189|4195|4189|4194|4188|2
1733154100000|2024-12-02 15:41:40|4194|4188|4192.6|4186.6|4194|4188|4192.6|4186.6|23
1733154110000|2024-12-02 15:41:50|4193|4187|4192|4186|4193|4187|4192|4186|1
1733154120000|2024-12-02 15:42:00|4191.5|4185.5|4189|4183|4191.5|4185.5|4189|4183|5
1733154130000|2024-12-02 15:42:10|4189.7|4183.7|4189.5|4183.5|4190|4184|4189.1|4183.1|10
1733154140000|2024-12-02 15:42:20|4189|4183|4189.6|4183.6|4190|4184|4189|4183|9
1733154150000|2024-12-02 15:42:30|4189.5|4183.5|4191|4185|4191.5|4185.5|4189|4183|4
1733154160000|2024-12-02 15:42:40|4189.6|4183.6|4189.5|4183.5|4190|4184|4189|4183|6
1733154170000|2024-12-02 15:42:50|4189.6|4183.6|4188.5|4182.5|4189.6|4183.6|4188.5|4182.5|4
1733154180000|2024-12-02 15:43:00|4189|4183|4189|4183|4189.1|4183.1|4188.1|4182.1|8
1733154190000|2024-12-02 15:43:10|4188.5|4182.5|4189|4183|4189|4183|4188.5|4182.5|7
1733154200000|2024-12-02 15:43:20|||||||||6
1733154210000|2024-12-02 15:43:30|4189.5|4183.5|4189|4183|4189.6|4183.6|4189|4183|2
1733154220000|2024-12-02 15:43:40|4189.5|4183.5|4188|4182|4190|4184|4188|4182|13
1733154230000|2024-12-02 15:43:50|4186.5|4180.5|4185|4179|4186.5|4180.5|4183.1|4177.1|13
1733154240000|2024-12-02 15:44:00|4186|4180|4187|4181|4187.1|4181.1|4186|4180|6
1733154250000|2024-12-02 15:44:10|4187.1|4181.1|4188|4182|4188.6|4182.6|4187.1|4181.1|9
1733154260000|2024-12-02 15:44:20|4188.5|4182.5|4189|4183|4189|4183|4188.1|4182.1|3
1733154270000|2024-12-02 15:44:30|4188|4182|4186.5|4180.5|4188.5|4182.5|4186.5|4180.5|14
1733154280000|2024-12-02 15:44:40|4186.6|4180.6|4186.5|4180.5|4187|4181|4186.5|4180.5|2
1733154290000|2024-12-02 15:44:50|4186.1|4180.1|4183.5|4177.5|4186.1|4180.1|4183.5|4177.5|18
1733154300000|2024-12-02 15:45:00|4183|4177|4184.1|4178.1|4185|4179|4183|4177|16
1733154310000|2024-12-02 15:45:10|4184.5|4178.5|4184.5|4178.5|4185|4179|4184.1|4178.1|8
1733154320000|2024-12-02 15:45:20|4184.1|4178.1|4184|4178|4184.1|4178.1|4183.5|4177.5|5
1733154330000|2024-12-02 15:45:30|4183.5|4177.5|4183.5|4177.5|4184|4178|4183|4177|12
1733154340000|2024-12-02 15:45:40|4184|4178|4183.8|4177.8|4184|4178|4183|4177|4
1733154350000|2024-12-02 15:45:50|4184|4178|4181|4175|4184|4178|4181|4175|15
1733154360000|2024-12-02 15:46:00|4180.5|4174.5|4178.5|4172.5|4180.6|4174.6|4178|4172|97
1733154370000|2024-12-02 15:46:10|4179|4173|4178|4172|4180|4174|4178|4172|25
1733154380000|2024-12-02 15:46:20|4178.4|4172.4|4176|4170|4178.5|4172.5|4176|4170|18
1733154390000|2024-12-02 15:46:30|4176.5|4170.5|4176.1|4170.1|4177|4171|4176|4170|12
1733154400000|2024-12-02 15:46:40|4175.7|4169.7|4178|4172|4178|4172|4175.7|4169.7|14
1733154410000|2024-12-02 15:46:50|4177.6|4171.6|4177.6|4171.6|4178|4172|4177.5|4171.5|2
1733154420000|2024-12-02 15:47:00|4177.5|4171.5|4176|4170|4177.5|4171.5|4175.6|4169.6|26
1733154430000|2024-12-02 15:47:10|4175.6|4169.6|4178.5|4172.5|4178.5|4172.5|4175.6|4169.6|10
1733154440000|2024-12-02 15:47:20|4178.6|4172.6|4177.1|4171.1|4179.5|4173.5|4176.6|4170.6|8
1733154450000|2024-12-02 15:47:30|4177.6|4171.6|4172.5|4166.5|4177.6|4171.6|4172.5|4166.5|58
1733154460000|2024-12-02 15:47:40|4172.1|4166.1|4171|4165|4173|4167|4169.2|4163.2|47
1733154470000|2024-12-02 15:47:50|4171.5|4165.5|4171.5|4165.5|4172.1|4166.1|4171.5|4165.5|13
1733154480000|2024-12-02 15:48:00|4171.9|4165.9|4171.1|4165.1|4171.9|4165.9|4171.1|4165.1|7
1733154490000|2024-12-02 15:48:10|4171|4165|4170.5|4164.5|4171|4165|4170.1|4164.1|11
1733154500000|2024-12-02 15:48:20|4171|4165|4170.5|4164.5|4171|4165|4170.5|4164.5|8
1733154510000|2024-12-02 15:48:30|4170.6|4164.6|4171.5|4165.5|4171.6|4165.6|4170.6|4164.6|4
1733154520000|2024-12-02 15:48:40|4171.9|4165.9|4171.5|4165.5|4172|4166|4171.5|4165.5|5
1733154530000|2024-12-02 15:48:50|4171.1|4165.1|4171|4165|4171.9|4165.9|4171|4165|12
1733154540000|2024-12-02 15:49:00|4171.4|4165.4|4172|4166|4172|4166|4171|4165|6
1733154550000|2024-12-02 15:49:10|4173.1|4167.1|4171|4165|4173.1|4167.1|4171|4165|51
1733154560000|2024-12-02 15:49:20|4171.5|4165.5|4171|4165|4172|4166|4171|4165|14
1733154570000|2024-12-02 15:49:30|4171.1|4165.1|4170.5|4164.5|4171.1|4165.1|4169.7|4163.7|4
1733154580000|2024-12-02 15:49:40|4170.9|4164.9|4172.1|4166.1|4172.5|4166.5|4170.9|4164.9|3
1733154590000|2024-12-02 15:49:50|4171.5|4165.5|4170.5|4164.5|4171.5|4165.5|4170.1|4164.1|3
1733154600000|2024-12-02 15:50:00|4170.1|4164.1|4169.5|4163.5|4170.1|4164.1|4169.1|4163.1|9
1733154610000|2024-12-02 15:50:10|4169.9|4163.9|4169.5|4163.5|4170.1|4164.1|4169.1|4163.1|6
1733154620000|2024-12-02 15:50:20|4169.9|4163.9|4167.5|4161.5|4170|4164|4165|4159|14
1733154630000|2024-12-02 15:50:30|4168.1|4162.1|4167.3|4161.3|4169.6|4163.6|4167.3|4161.3|18
1733154640000|2024-12-02 15:50:40|4168.1|4162.1|4170|4164|4170|4164|4168.1|4162.1|21
1733154650000|2024-12-02 15:50:50|4169.1|4163.1|4170|4164|4170.1|4164.1|4168.7|4162.7|8
1733154660000|2024-12-02 15:51:00|4169.1|4163.1|4167.2|4161.2|4169.1|4163.1|4167.2|4161.2|9
1733154670000|2024-12-02 15:51:10|4167.6|4161.6|4168.6|4162.6|4169.1|4163.1|4167.6|4161.6|11
1733154680000|2024-12-02 15:51:20|4168.2|4162.2|4165.2|4159.2|4168.7|4162.7|4165.2|4159.2|45
1733154690000|2024-12-02 15:51:30|4165.1|4159.1|4164.6|4158.6|4165.6|4159.6|4164.5|4158.5|27
1733154700000|2024-12-02 15:51:40|4164.5|4158.5|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|7
1733154710000|2024-12-02 15:51:50|4164.5|4158.5|4164.1|4158.1|4164.5|4158.5|4164.1|4158.1|3
1733154720000|2024-12-02 15:52:00|||||||||6
1733154730000|2024-12-02 15:52:10|4163.6|4157.6|4164.6|4158.6|4164.6|4158.6|4163.2|4157.2|21
1733154740000|2024-12-02 15:52:20|4165|4159|4164|4158|4165|4159|4163.5|4157.5|9
1733154750000|2024-12-02 15:52:30|4164.4|4158.4|4166.1|4160.1|4167.5|4161.5|4164.1|4158.1|16
1733154760000|2024-12-02 15:52:40|4166|4160|4164|4158|4166|4160|4164|4158|5
1733154770000|2024-12-02 15:52:50|4164.5|4158.5|4164|4158|4165|4159|4164|4158|22
1733154780000|2024-12-02 15:53:00|4164.5|4158.5|4163|4157|4165.1|4159.1|4162.6|4156.6|14
1733154790000|2024-12-02 15:53:10|4162.6|4156.6|4163.7|4157.7|4163.7|4157.7|4162.6|4156.6|4
1733154800000|2024-12-02 15:53:20|4164.1|4158.1|4165|4159|4165.1|4159.1|4164.1|4158.1|14
1733154810000|2024-12-02 15:53:30|4164.6|4158.6|4164.5|4158.5|4165.1|4159.1|4164.5|4158.5|7
1733154820000|2024-12-02 15:53:40|4165.1|4159.1|4163.1|4157.1|4165.1|4159.1|4163.1|4157.1|10
1733154830000|2024-12-02 15:53:50|4163|4157|4163.1|4157.1|4163.6|4157.6|4162.6|4156.6|5
1733154840000|2024-12-02 15:54:00|4163.5|4157.5|4164|4158|4164|4158|4163|4157|16
1733154850000|2024-12-02 15:54:10|4163.6|4157.6|4163.5|4157.5|4163.6|4157.6|4163.1|4157.1|4
1733154860000|2024-12-02 15:54:20|4163.1|4157.1|4163.5|4157.5|4164|4158|4163.1|4157.1|8
1733154870000|2024-12-02 15:54:30|4163.1|4157.1|4163|4157|4163.1|4157.1|4162.5|4156.5|2
1733154880000|2024-12-02 15:54:40|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|19
1733154890000|2024-12-02 15:54:50|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4160|4154|15
1733154900000|2024-12-02 15:55:00|4161.7|4155.7|4157.7|4151.7|4163.5|4157.5|4156.6|4150.6|33
1733154910000|2024-12-02 15:55:10|4158.1|4152.1|4159.6|4153.6|4159.6|4153.6|4156.6|4150.6|17
1733154920000|2024-12-02 15:55:20|4159.5|4153.5|4159.5|4153.5|4159.6|4153.6|4158.1|4152.1|24
1733154930000|2024-12-02 15:55:30|4159.6|4153.6|4157|4151|4160|4154|4156.6|4150.6|13
1733154940000|2024-12-02 15:55:40|4157.1|4151.1|4156.5|4150.5|4157.1|4151.1|4155.6|4149.6|10
1733154950000|2024-12-02 15:55:50|4156.6|4150.6|4156|4150|4156.6|4150.6|4156|4150|2
1733154960000|2024-12-02 15:56:00|4155.5|4149.5|4157.1|4151.1|4158.5|4152.5|4155|4149|26
1733154970000|2024-12-02 15:56:10|4156.7|4150.7|4157.1|4151.1|4157.1|4151.1|4156.6|4150.6|1
1733154980000|2024-12-02 15:56:20|4157.6|4151.6|4157.1|4151.1|4159.1|4153.1|4157.1|4151.1|15
1733154990000|2024-12-02 15:56:30|4157.5|4151.5|4157.1|4151.1|4157.5|4151.5|4157.1|4151.1|9
1733155000000|2024-12-02 15:56:40|4157|4151|4157.1|4151.1|4159.5|4153.5|4157|4151|10
1733155010000|2024-12-02 15:56:50|4156.7|4150.7|4157.6|4151.6|4157.6|4151.6|4156.1|4150.1|11
1733155020000|2024-12-02 15:57:00|4158|4152|4160.1|4154.1|4160.1|4154.1|4158|4152|10
1733155030000|2024-12-02 15:57:10|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|10
1733155040000|2024-12-02 15:57:20|4161.2|4155.2|4162.1|4156.1|4162.1|4156.1|4161|4155|10
1733155050000|2024-12-02 15:57:30|4162|4156|4161.5|4155.5|4162|4156|4161.1|4155.1|9
1733155060000|2024-12-02 15:57:40|4161.1|4155.1|4160.5|4154.5|4161.1|4155.1|4159.7|4153.7|19
1733155070000|2024-12-02 15:57:50|4160.6|4154.6|4161.1|4155.1|4161.5|4155.5|4160.2|4154.2|1
1733155080000|2024-12-02 15:58:00|4161.7|4155.7|4161.1|4155.1|4162.1|4156.1|4161.1|4155.1|17
1733155090000|2024-12-02 15:58:10|4161.2|4155.2|4162.5|4156.5|4163|4157|4161.1|4155.1|19
1733155100000|2024-12-02 15:58:20|4161.5|4155.5|4161.5|4155.5|4162.1|4156.1|4159.6|4153.6|33
1733155110000|2024-12-02 15:58:30|4162.1|4156.1|4160.1|4154.1|4162.1|4156.1|4159.6|4153.6|13
1733155120000|2024-12-02 15:58:40|4160|4154|4159|4153|4160|4154|4159|4153|10
1733155130000|2024-12-02 15:58:50|4159.1|4153.1|4158.1|4152.1|4159.1|4153.1|4158.1|4152.1|5
1733155140000|2024-12-02 15:59:00|4157.6|4151.6|4156.5|4150.5|4157.6|4151.6|4155.1|4149.1|23
1733155150000|2024-12-02 15:59:10|4157|4151|4155.1|4149.1|4158.1|4152.1|4155|4149|6
1733155160000|2024-12-02 15:59:20|4154.2|4148.2|4156|4150|4156.6|4150.6|4153.6|4147.6|41
1733155170000|2024-12-02 15:59:30|4156.5|4150.5|4156.5|4150.5|4156.6|4150.6|4156.5|4150.5|4
1733155180000|2024-12-02 15:59:40|4156|4150|4156.5|4150.5|4156.5|4150.5|4156|4150|1
1733155190000|2024-12-02 15:59:50|4157|4151|4157|4151|4157|4151|4156|4150|10
1733155200000|2024-12-02 16:00:00|4157.5|4151.5|4156.6|4150.6|4157.5|4151.5|4156.1|4150.1|28
1733155210000|2024-12-02 16:00:10|4157|4151|4157.5|4151.5|4157.5|4151.5|4157|4151|2
1733155220000|2024-12-02 16:00:20|4157.1|4151.1|4156|4150|4157.1|4151.1|4155.6|4149.6|3
1733155230000|2024-12-02 16:00:30|4155.6|4149.6|4155.1|4149.1|4156|4150|4155.1|4149.1|5
1733155240000|2024-12-02 16:00:40|||||||||3
1733155260000|2024-12-02 16:01:00|4155.5|4149.5|4154.6|4148.6|4155.5|4149.5|4153.2|4147.2|28
1733155270000|2024-12-02 16:01:10|4155|4149|4156|4150|4157|4151|4155|4149|43
1733155280000|2024-12-02 16:01:20|4155.1|4149.1|4153.5|4147.5|4155.1|4149.1|4153.5|4147.5|8
1733155290000|2024-12-02 16:01:30|4152|4146|4151.1|4145.1|4152.5|4146.5|4151.1|4145.1|37
1733155300000|2024-12-02 16:01:40|4151|4145|4150.1|4144.1|4151.1|4145.1|4150.1|4144.1|14
1733155310000|2024-12-02 16:01:50|4150.9|4144.9|4146.1|4140.1|4151|4145|4146.1|4140.1|34
1733155320000|2024-12-02 16:02:00|4146.5|4140.5|4145.9|4139.9|4146.5|4140.5|4145.1|4139.1|12
1733155330000|2024-12-02 16:02:10|4146|4140|4146.1|4140.1|4146.1|4140.1|4145.7|4139.7|20
1733155340000|2024-12-02 16:02:20|4146.5|4140.5|4145.1|4139.1|4146.5|4140.5|4145.1|4139.1|5
1733155350000|2024-12-02 16:02:30|4144.6|4138.6|4145.1|4139.1|4145.5|4139.5|4144.2|4138.2|16
1733155360000|2024-12-02 16:02:40|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|6
1733155370000|2024-12-02 16:02:50|4145.1|4139.1|4144.1|4138.1|4145.1|4139.1|4144.1|4138.1|4
1733155380000|2024-12-02 16:03:00|4143.7|4137.7|4144.5|4138.5|4144.5|4138.5|4143.7|4137.7|8
1733155390000|2024-12-02 16:03:10|4144.6|4138.6|4147.6|4141.6|4147.6|4141.6|4144.5|4138.5|16
1733155400000|2024-12-02 16:03:20|4147.2|4141.2|4148|4142|4148|4142|4147|4141|41
1733155410000|2024-12-02 16:03:30|4147|4141|4146|4140|4147|4141|4146|4140|13
1733155420000|2024-12-02 16:03:40|4146.5|4140.5|4147.1|4141.1|4147.5|4141.5|4146|4140|9
1733155430000|2024-12-02 16:03:50|4147|4141|4145|4139|4147.5|4141.5|4145|4139|18
1733155440000|2024-12-02 16:04:00|4145.1|4139.1|4147.2|4141.2|4147.2|4141.2|4144.2|4138.2|38
1733155450000|2024-12-02 16:04:10|4148|4142|4151.6|4145.6|4154.5|4148.5|4148|4142|25
1733155460000|2024-12-02 16:04:20|4151.9|4145.9|4155.5|4149.5|4156.5|4150.5|4151.9|4145.9|24
1733155470000|2024-12-02 16:04:30|4155.1|4149.1|4154.5|4148.5|4155.1|4149.1|4152.6|4146.6|6
1733155480000|2024-12-02 16:04:40|4154.1|4148.1|4151.6|4145.6|4154.1|4148.1|4151.6|4145.6|3
1733155490000|2024-12-02 16:04:50|4152|4146|4152.1|4146.1|4152.1|4146.1|4152|4146|0
1733155500000|2024-12-02 16:05:00|4151.7|4145.7|4152.1|4146.1|4152.1|4146.1|4151.5|4145.5|7
1733155510000|2024-12-02 16:05:10|4152.5|4146.5|4152.5|4146.5|4152.6|4146.6|4152.1|4146.1|7
1733155520000|2024-12-02 16:05:20|4152.6|4146.6|4151|4145|4153|4147|4150.1|4144.1|24
1733155530000|2024-12-02 16:05:30|4151.1|4145.1|4151.5|4145.5|4151.6|4145.6|4149.7|4143.7|13
1733155540000|2024-12-02 16:05:40|4151.6|4145.6|4153.1|4147.1|4153.1|4147.1|4151.5|4145.5|7
1733155550000|2024-12-02 16:05:50|4153.5|4147.5|4150.6|4144.6|4154|4148|4150.6|4144.6|12
1733155560000|2024-12-02 16:06:00|4150.5|4144.5|4151|4145|4151.1|4145.1|4150.1|4144.1|7
1733155570000|2024-12-02 16:06:10|4151.5|4145.5|4155|4149|4155|4149|4151.5|4145.5|18
1733155580000|2024-12-02 16:06:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|12
1733155590000|2024-12-02 16:06:30|4153.7|4147.7|4153.5|4147.5|4153.7|4147.7|4153.1|4147.1|8
1733155600000|2024-12-02 16:06:40|4153.9|4147.9|4153.5|4147.5|4153.9|4147.9|4153.1|4147.1|12
1733155610000|2024-12-02 16:06:50|4154|4148|4154.1|4148.1|4154.1|4148.1|4153.5|4147.5|9
1733155620000|2024-12-02 16:07:00|4154|4148|4153.1|4147.1|4154|4148|4153.1|4147.1|10
1733155630000|2024-12-02 16:07:10|4152.1|4146.1|4152.1|4146.1|4153.1|4147.1|4151.5|4145.5|28
1733155640000|2024-12-02 16:07:20|4152.5|4146.5|4154|4148|4154|4148|4152.5|4146.5|3
1733155650000|2024-12-02 16:07:30|4154.5|4148.5|4155|4149|4155|4149|4154.5|4148.5|7
1733155660000|2024-12-02 16:07:40|4155.1|4149.1|4156|4150|4156|4150|4155.1|4149.1|6
1733155670000|2024-12-02 16:07:50|4157.1|4151.1|4157.1|4151.1|4158.1|4152.1|4157.1|4151.1|38
1733155680000|2024-12-02 16:08:00|||||||||3
1733155690000|2024-12-02 16:08:10|4157.5|4151.5|4155.7|4149.7|4158|4152|4155.7|4149.7|28
1733155700000|2024-12-02 16:08:20|4156.1|4150.1|4157.1|4151.1|4157.5|4151.5|4156.1|4150.1|4
1733155710000|2024-12-02 16:08:30|4157.5|4151.5|4157.1|4151.1|4157.5|4151.5|4157.1|4151.1|5
1733155720000|2024-12-02 16:08:40|4157.5|4151.5|4156.5|4150.5|4157.5|4151.5|4156.5|4150.5|4
1733155730000|2024-12-02 16:08:50|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|1
1733155740000|2024-12-02 16:09:00|4155.1|4149.1|4154.1|4148.1|4155.1|4149.1|4154.1|4148.1|4
1733155750000|2024-12-02 16:09:10|4154.5|4148.5|4154.2|4148.2|4155|4149|4154.2|4148.2|8
1733155760000|2024-12-02 16:09:20|4155|4149|4156|4150|4156|4150|4155|4149|7
1733155770000|2024-12-02 16:09:30|4155.6|4149.6|4155.5|4149.5|4156|4150|4155.5|4149.5|1
1733155780000|2024-12-02 16:09:40|4155.1|4149.1|4155.6|4149.6|4156|4150|4155.1|4149.1|4
1733155790000|2024-12-02 16:09:50|4156|4150|4156.1|4150.1|4156.6|4150.6|4155.2|4149.2|26
1733155800000|2024-12-02 16:10:00|4157.1|4151.1|4156.5|4150.5|4157.1|4151.1|4155.6|4149.6|10
1733155810000|2024-12-02 16:10:10|4157|4151|4158.1|4152.1|4158.1|4152.1|4157|4151|11
1733155820000|2024-12-02 16:10:20|4158|4152|4158|4152|4158|4152|4158|4152|4
1733155830000|2024-12-02 16:10:30|4158.1|4152.1|4162.5|4156.5|4162.5|4156.5|4158|4152|13
1733155840000|2024-12-02 16:10:40|4163|4157|4162|4156|4163.5|4157.5|4162|4156|14
1733155850000|2024-12-02 16:10:50|4162.1|4156.1|4161.1|4155.1|4162.5|4156.5|4161.1|4155.1|28
1733155860000|2024-12-02 16:11:00|4160.1|4154.1|4159.5|4153.5|4160.1|4154.1|4159.1|4153.1|12
1733155870000|2024-12-02 16:11:10|4159.1|4153.1|4158.6|4152.6|4159.1|4153.1|4158.5|4152.5|4
1733155880000|2024-12-02 16:11:20|4159.1|4153.1|4161.1|4155.1|4161.1|4155.1|4159.1|4153.1|19
1733155890000|2024-12-02 16:11:30|4162.1|4156.1|4166.1|4160.1|4166.1|4160.1|4162.1|4156.1|28
1733155900000|2024-12-02 16:11:40|4166|4160|4166.9|4160.9|4167.9|4161.9|4166|4160|74
1733155910000|2024-12-02 16:11:50|4167.3|4161.3|4167.9|4161.9|4167.9|4161.9|4167.3|4161.3|16
1733155920000|2024-12-02 16:12:00|4166.9|4160.9|4167.3|4161.3|4167.9|4161.9|4166.9|4160.9|12
1733155930000|2024-12-02 16:12:10|4166.9|4160.9|4166|4160|4166.9|4160.9|4165.9|4159.9|11
1733155940000|2024-12-02 16:12:20|4165.9|4159.9|4168.9|4162.9|4168.9|4162.9|4165.9|4159.9|8
1733155950000|2024-12-02 16:12:30|4169.3|4163.3|4170.3|4164.3|4170.4|4164.4|4169.3|4163.3|53
1733155960000|2024-12-02 16:12:40|4169.9|4163.9|4170.3|4164.3|4170.8|4164.8|4169.3|4163.3|20
1733155970000|2024-12-02 16:12:50|4170.4|4164.4|4169.8|4163.8|4170.9|4164.9|4169.8|4163.8|5
1733155980000|2024-12-02 16:13:00|4169.9|4163.9|4169.9|4163.9|4170.3|4164.3|4169.3|4163.3|17
1733155990000|2024-12-02 16:13:10|4169.5|4163.5|4169.9|4163.9|4169.9|4163.9|4168.9|4162.9|6
1733156000000|2024-12-02 16:13:20|4169.8|4163.8|4168.9|4162.9|4170.4|4164.4|4168.9|4162.9|2
1733156010000|2024-12-02 16:13:30|4169.3|4163.3|4171.8|4165.8|4171.8|4165.8|4169.3|4163.3|17
1733156020000|2024-12-02 16:13:40|4171.9|4165.9|4172.9|4166.9|4174.4|4168.4|4171.9|4165.9|7
1733156030000|2024-12-02 16:13:50|4173.3|4167.3|4174.4|4168.4|4174.4|4168.4|4172.9|4166.9|14
1733156040000|2024-12-02 16:14:00|4174|4168|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|7
1733156050000|2024-12-02 16:14:10|4172.9|4166.9|4172.9|4166.9|4173.9|4167.9|4171.9|4165.9|26
1733156060000|2024-12-02 16:14:20|4173|4167|4172.9|4166.9|4173|4167|4172.4|4166.4|16
1733156070000|2024-12-02 16:14:30|4172.5|4166.5|4172.9|4166.9|4172.9|4166.9|4172.5|4166.5|7
1733156090000|2024-12-02 16:14:50|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.3|4166.3|2
1733156100000|2024-12-02 16:15:00|4172.9|4166.9|4173.9|4167.9|4173.9|4167.9|4172.8|4166.8|12
1733156110000|2024-12-02 16:15:10|4174.9|4168.9|4174.3|4168.3|4174.9|4168.9|4174.3|4168.3|5
1733156120000|2024-12-02 16:15:20|4173.9|4167.9|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|3
1733156130000|2024-12-02 16:15:30|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|3
1733156140000|2024-12-02 16:15:40|4174.4|4168.4|4174.3|4168.3|4174.4|4168.4|4174.3|4168.3|3
1733156150000|2024-12-02 16:15:50|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|2
1733156160000|2024-12-02 16:16:00|4175.3|4169.3|4180.3|4174.3|4180.3|4174.3|4175.3|4169.3|16
1733156170000|2024-12-02 16:16:10|4180.8|4174.8|4178.9|4172.9|4180.8|4174.8|4178.9|4172.9|25
1733156180000|2024-12-02 16:16:20|4179.3|4173.3|4179.9|4173.9|4180.9|4174.9|4179.3|4173.3|11
1733156190000|2024-12-02 16:16:30|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.3|4174.3|2
1733156200000|2024-12-02 16:16:40|4180.4|4174.4|4180.4|4174.4|4180.5|4174.5|4180.3|4174.3|5
1733156210000|2024-12-02 16:16:50|4180.3|4174.3|4180.3|4174.3|4180.5|4174.5|4180.3|4174.3|9
1733156220000|2024-12-02 16:17:00|4179.9|4173.9|4179.3|4173.3|4179.9|4173.9|4178.9|4172.9|8
1733156230000|2024-12-02 16:17:10|4179.7|4173.7|4179.8|4173.8|4179.8|4173.8|4179.7|4173.7|3
1733156240000|2024-12-02 16:17:20|4179.3|4173.3|4178.8|4172.8|4179.3|4173.3|4178.8|4172.8|3
1733156250000|2024-12-02 16:17:30|4178|4172|4178.3|4172.3|4178.3|4172.3|4177.9|4171.9|8
1733156260000|2024-12-02 16:17:40|4177.3|4171.3|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|15
1733156270000|2024-12-02 16:17:50|4176.9|4170.9|4179.3|4173.3|4179.3|4173.3|4176.9|4170.9|4
1733156280000|2024-12-02 16:18:00|4179.7|4173.7|4177.4|4171.4|4180.5|4174.5|4177.4|4171.4|12
1733156290000|2024-12-02 16:18:10|4177.5|4171.5|4179|4173|4179|4173|4177.4|4171.4|12
1733156300000|2024-12-02 16:18:20|4178.9|4172.9|4179|4173|4179|4173|4178.9|4172.9|21
1733156310000|2024-12-02 16:18:30|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|3
1733156320000|2024-12-02 16:18:40|4179|4173|4179|4173|4179|4173|4179|4173|21
1733156330000|2024-12-02 16:18:50|4178.6|4172.6|4179|4173|4179|4173|4178.6|4172.6|12
1733156340000|2024-12-02 16:19:00|4178.4|4172.4|4179|4173|4179|4173|4178.4|4172.4|31
1733156350000|2024-12-02 16:19:10|4180.8|4174.8|4181.5|4175.5|4181.9|4175.9|4180.8|4174.8|22
1733156360000|2024-12-02 16:19:20|4181.4|4175.4|4179|4173|4181.5|4175.5|4179|4173|65
1733156370000|2024-12-02 16:19:30|4178.6|4172.6|4179|4173|4179|4173|4178.6|4172.6|8
1733156380000|2024-12-02 16:19:40|4178.6|4172.6|4179|4173|4179|4173|4178.6|4172.6|3
1733156390000|2024-12-02 16:19:50|4178.9|4172.9|4177.9|4171.9|4179|4173|4177|4171|25
1733156400000|2024-12-02 16:20:00|4178|4172|4174.5|4168.5|4178.5|4172.5|4174|4168|93
1733156410000|2024-12-02 16:20:10|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4
1733156420000|2024-12-02 16:20:20|4175|4169|4175.9|4169.9|4175.9|4169.9|4174.9|4168.9|9
1733156430000|2024-12-02 16:20:30|||||||||2
1733156440000|2024-12-02 16:20:40|4176.4|4170.4|4176.4|4170.4|4177.3|4171.3|4176|4170|9
1733156450000|2024-12-02 16:20:50|4175.9|4169.9|4175.5|4169.5|4175.9|4169.9|4175.5|4169.5|3
1733156460000|2024-12-02 16:21:00|4175.4|4169.4|4175.4|4169.4|4175.5|4169.5|4175.3|4169.3|5
1733156470000|2024-12-02 16:21:10|4175.5|4169.5|4175.5|4169.5|4175.9|4169.9|4175.5|4169.5|1
1733156480000|2024-12-02 16:21:20|4175.9|4169.9|4177.9|4171.9|4178.5|4172.5|4175.9|4169.9|4
1733156490000|2024-12-02 16:21:30|4178.3|4172.3|4177.9|4171.9|4178.3|4172.3|4177.3|4171.3|6
1733156500000|2024-12-02 16:21:40|4178.4|4172.4|4178.5|4172.5|4178.9|4172.9|4178.3|4172.3|3
1733156510000|2024-12-02 16:21:50|4178.1|4172.1|4177.3|4171.3|4178.1|4172.1|4177.3|4171.3|1
1733156520000|2024-12-02 16:22:00|4177.4|4171.4|4177|4171|4177.9|4171.9|4176.9|4170.9|11
1733156530000|2024-12-02 16:22:10|4176.9|4170.9|4175.8|4169.8|4177|4171|4174.9|4168.9|114
1733156540000|2024-12-02 16:22:20|4175.4|4169.4|4174.9|4168.9|4175.4|4169.4|4174.1|4168.1|14
1733156550000|2024-12-02 16:22:30|4174.5|4168.5|4175.4|4169.4|4175.4|4169.4|4174.4|4168.4|22
1733156560000|2024-12-02 16:22:40|4176|4170|4176.5|4170.5|4176.9|4170.9|4175.5|4169.5|7
1733156570000|2024-12-02 16:22:50|4176|4170|4175.4|4169.4|4176|4170|4175.4|4169.4|1
1733156580000|2024-12-02 16:23:00|4176|4170|4175.9|4169.9|4176|4170|4175.5|4169.5|3
1733156590000|2024-12-02 16:23:10|4176|4170|4176.4|4170.4|4176.9|4170.9|4175|4169|29
1733156600000|2024-12-02 16:23:20|4176.3|4170.3|4176.4|4170.4|4176.9|4170.9|4176.3|4170.3|5
1733156610000|2024-12-02 16:23:30|4176.3|4170.3|4175.9|4169.9|4176.3|4170.3|4175.9|4169.9|0
1733156620000|2024-12-02 16:23:40|4176|4170|4176.9|4170.9|4176.9|4170.9|4176|4170|11
1733156630000|2024-12-02 16:23:50|4176.8|4170.8|4175.5|4169.5|4176.8|4170.8|4175.5|4169.5|3
1733156640000|2024-12-02 16:24:00|4175.9|4169.9|4174.9|4168.9|4175.9|4169.9|4174.8|4168.8|4
1733156650000|2024-12-02 16:24:10|4175|4169|4174.9|4168.9|4176.4|4170.4|4174.9|4168.9|8
1733156660000|2024-12-02 16:24:20|4175|4169|4173.9|4167.9|4175.9|4169.9|4173.4|4167.4|7
1733156670000|2024-12-02 16:24:30|4174|4168|4175.9|4169.9|4175.9|4169.9|4174|4168|4
1733156680000|2024-12-02 16:24:40|4176|4170|4176.4|4170.4|4176.5|4170.5|4175.9|4169.9|8
1733156690000|2024-12-02 16:24:50|4175.9|4169.9|4177.4|4171.4|4177.8|4171.8|4175.9|4169.9|55
1733156700000|2024-12-02 16:25:00|4177.3|4171.3|4177.9|4171.9|4177.9|4171.9|4175.9|4169.9|15
1733156710000|2024-12-02 16:25:10|4174.3|4168.3|4172.9|4166.9|4174.4|4168.4|4172.9|4166.9|19
1733156720000|2024-12-02 16:25:20|4172.8|4166.8|4172.9|4166.9|4172.9|4166.9|4171.9|4165.9|16
1733156730000|2024-12-02 16:25:30|4167.9|4161.9|4166.3|4160.3|4168.4|4162.4|4165.5|4159.5|62
1733156740000|2024-12-02 16:25:40|4165.5|4159.5|4165.4|4159.4|4165.5|4159.5|4165.4|4159.4|8
1733156750000|2024-12-02 16:25:50|4165.9|4159.9|4166.9|4160.9|4167.3|4161.3|4165.9|4159.9|11
1733156760000|2024-12-02 16:26:00|4167.3|4161.3|4165.9|4159.9|4168.3|4162.3|4165.9|4159.9|31
1733156770000|2024-12-02 16:26:10|4165.8|4159.8|4165.8|4159.8|4165.9|4159.9|4165.8|4159.8|3
1733156780000|2024-12-02 16:26:20|4165.9|4159.9|4164.8|4158.8|4165.9|4159.9|4164.4|4158.4|7
1733156790000|2024-12-02 16:26:30|4164.9|4158.9|4165.4|4159.4|4165.8|4159.8|4164.8|4158.8|2
1733156800000|2024-12-02 16:26:40|4165.3|4159.3|4165.4|4159.4|4165.9|4159.9|4165.3|4159.3|3
1733156810000|2024-12-02 16:26:50|4165.5|4159.5|4165.4|4159.4|4165.5|4159.5|4165.4|4159.4|0
1733156820000|2024-12-02 16:27:00|4165.5|4159.5|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|9
1733156830000|2024-12-02 16:27:10|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4164.5|4158.5|4
1733156840000|2024-12-02 16:27:20|4165.5|4159.5|4163.4|4157.4|4165.5|4159.5|4163.4|4157.4|4
1733156850000|2024-12-02 16:27:30|4163.5|4157.5|4161|4155|4163.5|4157.5|4161|4155|16
1733156860000|2024-12-02 16:27:40|4160.5|4154.5|4164.5|4158.5|4164.5|4158.5|4160.5|4154.5|17
1733156870000|2024-12-02 16:27:50|4164.9|4158.9|4164.5|4158.5|4164.9|4158.9|4164.5|4158.5|7
1733156880000|2024-12-02 16:28:00|4165|4159|4163.5|4157.5|4165.1|4159.1|4163.5|4157.5|9
1733156890000|2024-12-02 16:28:10|4163.9|4157.9|4162.5|4156.5|4163.9|4157.9|4162.5|4156.5|9
1733156900000|2024-12-02 16:28:20|4163|4157|4163|4157|4163|4157|4161.4|4155.4|11
1733156910000|2024-12-02 16:28:30|4162.9|4156.9|4162.5|4156.5|4163|4157|4162.5|4156.5|2
1733156920000|2024-12-02 16:28:40|4162.9|4156.9|4163|4157|4163|4157|4162.9|4156.9|2
1733156930000|2024-12-02 16:28:50|4162.9|4156.9|4162|4156|4162.9|4156.9|4161.5|4155.5|3
1733156940000|2024-12-02 16:29:00|4161.9|4155.9|4162|4156|4162|4156|4161.9|4155.9|2
1733156950000|2024-12-02 16:29:10|4161.9|4155.9|4161.9|4155.9|4162|4156|4161.5|4155.5|1
1733156960000|2024-12-02 16:29:20|4161.5|4155.5|4159.9|4153.9|4161.5|4155.5|4159.9|4153.9|6
1733156970000|2024-12-02 16:29:30|4160|4154|4160.9|4154.9|4161|4155|4160|4154|9
1733156980000|2024-12-02 16:29:40|4161|4155|4161|4155|4161|4155|4160|4154|3
1733156990000|2024-12-02 16:29:50|4160.9|4154.9|4157.9|4151.9|4161.5|4155.5|4157|4151|51
1733157000000|2024-12-02 16:30:00|4158.4|4152.4|4158.5|4152.5|4158.5|4152.5|4156.5|4150.5|17
1733157010000|2024-12-02 16:30:10|4159.3|4153.3|4159.5|4153.5|4159.5|4153.5|4158.5|4152.5|9
1733157020000|2024-12-02 16:30:20|4159.9|4153.9|4160|4154|4160|4154|4159.9|4153.9|13
1733157030000|2024-12-02 16:30:30|4159.9|4153.9|4161|4155|4161.5|4155.5|4159.9|4153.9|18
1733157040000|2024-12-02 16:30:40|4160.9|4154.9|4160|4154|4161|4155|4160|4154|11
1733157050000|2024-12-02 16:30:50|4160.5|4154.5|4160|4154|4160.5|4154.5|4160|4154|0
1733157060000|2024-12-02 16:31:00|4159.6|4153.6|4163.5|4157.5|4163.5|4157.5|4158.5|4152.5|19
1733157070000|2024-12-02 16:31:10|4163.4|4157.4|4163|4157|4163.5|4157.5|4162.4|4156.4|4
1733157080000|2024-12-02 16:31:20|4163.4|4157.4|4164|4158|4164.5|4158.5|4163|4157|10
1733157090000|2024-12-02 16:31:30|4163.9|4157.9|4161.5|4155.5|4163.9|4157.9|4161.5|4155.5|24
1733157100000|2024-12-02 16:31:40|4161|4155|4159.5|4153.5|4161.4|4155.4|4159|4153|19
1733157110000|2024-12-02 16:31:50|4159.9|4153.9|4158.5|4152.5|4161.4|4155.4|4158.5|4152.5|29
1733157120000|2024-12-02 16:32:00|4158.1|4152.1|4158.5|4152.5|4159|4153|4158|4152|8
1733157130000|2024-12-02 16:32:10|4158.9|4152.9|4158|4152|4158.9|4152.9|4158|4152|4
1733157140000|2024-12-02 16:32:20|4158.5|4152.5|4158.4|4152.4|4158.5|4152.5|4157.9|4151.9|0
1733157150000|2024-12-02 16:32:30|4158.5|4152.5|4157.9|4151.9|4158.5|4152.5|4157.9|4151.9|0
1733157160000|2024-12-02 16:32:40|4158.1|4152.1|4157.9|4151.9|4158.5|4152.5|4157.9|4151.9|2
1733157170000|2024-12-02 16:32:50|4158|4152|4157.9|4151.9|4158|4152|4157.9|4151.9|1
1733157180000|2024-12-02 16:33:00|4158|4152|4158|4152|4158.9|4152.9|4157.9|4151.9|12
1733157190000|2024-12-02 16:33:10|4157.9|4151.9|4154.5|4148.5|4157.9|4151.9|4153.1|4147.1|20
1733157200000|2024-12-02 16:33:20|4154.1|4148.1|4152.9|4146.9|4154.5|4148.5|4152.9|4146.9|6
1733157210000|2024-12-02 16:33:30|4151.5|4145.5|4150.5|4144.5|4151.5|4145.5|4150.5|4144.5|12
1733157220000|2024-12-02 16:33:40|4150.1|4144.1|4150|4144|4151|4145|4150|4144|12
1733157230000|2024-12-02 16:33:50|4149.9|4143.9|4150|4144|4150.5|4144.5|4149.9|4143.9|11
1733157240000|2024-12-02 16:34:00|4150.4|4144.4|4150.5|4144.5|4151|4145|4150.4|4144.4|9
1733157250000|2024-12-02 16:34:10|4151|4145|4152|4146|4152.5|4146.5|4151|4145|15
1733157260000|2024-12-02 16:34:20|4151.5|4145.5|4150.5|4144.5|4151.5|4145.5|4150.5|4144.5|14
1733157270000|2024-12-02 16:34:30|4150|4144|4150.9|4144.9|4150.9|4144.9|4149.9|4143.9|12
1733157280000|2024-12-02 16:34:40|4150.5|4144.5|4150|4144|4150.9|4144.9|4150|4144|11
1733157290000|2024-12-02 16:34:50|4149.9|4143.9|4150|4144|4150|4144|4149.9|4143.9|0
1733157300000|2024-12-02 16:35:00|4149.9|4143.9|4149.9|4143.9|4150|4144|4149.9|4143.9|37
1733157310000|2024-12-02 16:35:10|4148.5|4142.5|4150|4144|4150|4144|4148.4|4142.4|9
1733157320000|2024-12-02 16:35:20|4150.1|4144.1|4151|4145|4151|4145|4150.1|4144.1|5
1733157330000|2024-12-02 16:35:30|4152|4146|4152|4146|4152|4146|4152|4146|8
1733157340000|2024-12-02 16:35:40|4152.5|4146.5|4150.9|4144.9|4152.5|4146.5|4150.9|4144.9|11
1733157350000|2024-12-02 16:35:50|4151|4145|4150.9|4144.9|4151|4145|4150.9|4144.9|2
1733157360000|2024-12-02 16:36:00|4150.5|4144.5|4150.9|4144.9|4150.9|4144.9|4150|4144|7
1733157370000|2024-12-02 16:36:10|4151|4145|4151.9|4145.9|4151.9|4145.9|4150.9|4144.9|19
1733157380000|2024-12-02 16:36:20|4152|4146|4153|4147|4154|4148|4152|4146|24
1733157390000|2024-12-02 16:36:30|4152.9|4146.9|4151.9|4145.9|4154|4148|4150.9|4144.9|18
1733157400000|2024-12-02 16:36:40|4151.5|4145.5|4149.5|4143.5|4151.5|4145.5|4149.5|4143.5|6
1733157410000|2024-12-02 16:36:50|4149.9|4143.9|4150.9|4144.9|4151|4145|4149.9|4143.9|4
1733157420000|2024-12-02 16:37:00|4151|4145|4151.9|4145.9|4152.5|4146.5|4150.9|4144.9|8
1733157430000|2024-12-02 16:37:10|4152.9|4146.9|4154.5|4148.5|4154.9|4148.9|4152.9|4146.9|46
1733157440000|2024-12-02 16:37:20|4154|4148|4152.9|4146.9|4154|4148|4152.9|4146.9|3
1733157450000|2024-12-02 16:37:30|4152.4|4146.4|4150.9|4144.9|4152.4|4146.4|4150.5|4144.5|11
1733157460000|2024-12-02 16:37:40|||||||||6
1733157470000|2024-12-02 16:37:50|4150.5|4144.5|4151.5|4145.5|4151.5|4145.5|4150.5|4144.5|6
1733157480000|2024-12-02 16:38:00|4151.9|4145.9|4151.5|4145.5|4151.9|4145.9|4151.5|4145.5|8
1733157490000|2024-12-02 16:38:10|4151.9|4145.9|4152|4146|4152|4146|4151.9|4145.9|8
1733157500000|2024-12-02 16:38:20|4151.9|4145.9|4152.5|4146.5|4153|4147|4151.5|4145.5|9
1733157510000|2024-12-02 16:38:30|4153|4147|4153|4147|4153|4147|4152.9|4146.9|0
1733157520000|2024-12-02 16:38:40|4152.5|4146.5|4152.4|4146.4|4152.5|4146.5|4152.4|4146.4|4
1733157530000|2024-12-02 16:38:50|4152|4146|4150.5|4144.5|4152|4146|4150.4|4144.4|6
1733157540000|2024-12-02 16:39:00|4150|4144|4149.5|4143.5|4150|4144|4149.5|4143.5|10
1733157550000|2024-12-02 16:39:10|4149.4|4143.4|4151|4145|4151|4145|4149.4|4143.4|4
1733157560000|2024-12-02 16:39:20|4150.9|4144.9|4150.5|4144.5|4151|4145|4150.4|4144.4|2
1733157570000|2024-12-02 16:39:30|4150.9|4144.9|4151|4145|4151|4145|4150.9|4144.9|3
1733157580000|2024-12-02 16:39:40|4151.4|4145.4|4151.5|4145.5|4151.9|4145.9|4150|4144|16
1733157590000|2024-12-02 16:39:50|4149.5|4143.5|4147.5|4141.5|4149.5|4143.5|4146.5|4140.5|13
1733157600000|2024-12-02 16:40:00|4147.9|4141.9|4147.5|4141.5|4148.9|4142.9|4147.1|4141.1|34
1733157610000|2024-12-02 16:40:10|4147.9|4141.9|4147.4|4141.4|4147.9|4141.9|4147.1|4141.1|9
1733157620000|2024-12-02 16:40:20|4147|4141|4147.9|4141.9|4148|4142|4147|4141|6
1733157630000|2024-12-02 16:40:30|4148|4142|4148|4142|4148|4142|4148|4142|14
1733157640000|2024-12-02 16:40:40|4147.9|4141.9|4146.5|4140.5|4147.9|4141.9|4146.5|4140.5|14
1733157650000|2024-12-02 16:40:50|4145.9|4139.9|4145.5|4139.5|4145.9|4139.9|4145.5|4139.5|7
1733157660000|2024-12-02 16:41:00|4145.9|4139.9|4145.5|4139.5|4145.9|4139.9|4145.5|4139.5|15
1733157670000|2024-12-02 16:41:10|4145.4|4139.4|4144.5|4138.5|4145.4|4139.4|4143.9|4137.9|18
1733157680000|2024-12-02 16:41:20|4144.9|4138.9|4144.5|4138.5|4145.9|4139.9|4144.5|4138.5|6
1733157690000|2024-12-02 16:41:30|4144.9|4138.9|4145.4|4139.4|4145.5|4139.5|4144.9|4138.9|5
1733157700000|2024-12-02 16:41:40|4145.5|4139.5|4144.9|4138.9|4145.5|4139.5|4144.9|4138.9|3
1733157710000|2024-12-02 16:41:50|4145|4139|4144|4138|4145|4139|4142|4136|19
1733157720000|2024-12-02 16:42:00|||||||||6
1733157730000|2024-12-02 16:42:10|4146|4140|4146|4140|4146|4140|4144.9|4138.9|6
1733157740000|2024-12-02 16:42:20|4145.9|4139.9|4146|4140|4146|4140|4145|4139|9
1733157750000|2024-12-02 16:42:30|4147|4141|4148.5|4142.5|4149|4143|4146|4140|28
1733157760000|2024-12-02 16:42:40|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|19
1733157770000|2024-12-02 16:42:50|4148|4142|4147.9|4141.9|4148.4|4142.4|4147.9|4141.9|7
1733157780000|2024-12-02 16:43:00|4147.5|4141.5|4146.9|4140.9|4147.5|4141.5|4146.9|4140.9|15
1733157790000|2024-12-02 16:43:10|4147|4141|4145|4139|4147|4141|4144.5|4138.5|12
1733157800000|2024-12-02 16:43:20|4145.5|4139.5|4146|4140|4146|4140|4145.5|4139.5|9
1733157810000|2024-12-02 16:43:30|4145.9|4139.9|4145|4139|4146|4140|4145|4139|10
1733157820000|2024-12-02 16:43:40|||||||||3
1733157830000|2024-12-02 16:43:50|4144.5|4138.5|4144|4138|4144.5|4138.5|4143.9|4137.9|20
1733157840000|2024-12-02 16:44:00|4143.9|4137.9|4143.9|4137.9|4144|4138|4143.9|4137.9|23
1733157850000|2024-12-02 16:44:10|4144|4138|4144|4138|4144|4138|4143.9|4137.9|7
1733157860000|2024-12-02 16:44:20|4143.9|4137.9|4143.9|4137.9|4144|4138|4142.5|4136.5|34
1733157870000|2024-12-02 16:44:30|4143.5|4137.5|4143.9|4137.9|4143.9|4137.9|4142.9|4136.9|4
1733157880000|2024-12-02 16:44:40|4143.5|4137.5|4143.5|4137.5|4143.9|4137.9|4143.5|4137.5|13
1733157890000|2024-12-02 16:44:50|4143|4137|4143|4137|4143|4137|4141.4|4135.4|24
1733157900000|2024-12-02 16:45:00|4142.8|4136.8|4141.4|4135.4|4142.8|4136.8|4141|4135|27
1733157910000|2024-12-02 16:45:10|4141|4135|4140.5|4134.5|4141|4135|4138.9|4132.9|31
1733157920000|2024-12-02 16:45:20|4140.1|4134.1|4138.9|4132.9|4140.9|4134.9|4138.9|4132.9|9
1733157930000|2024-12-02 16:45:30|4139|4133|4138.9|4132.9|4139.9|4133.9|4138.9|4132.9|15
1733157940000|2024-12-02 16:45:40|4139|4133|4137.5|4131.5|4139|4133|4137.5|4131.5|23
1733157950000|2024-12-02 16:45:50|4137.9|4131.9|4138|4132|4138|4132|4137.5|4131.5|14
1733157960000|2024-12-02 16:46:00|4137|4131|4137.5|4131.5|4137.5|4131.5|4136.5|4130.5|18
1733157970000|2024-12-02 16:46:10|4138.5|4132.5|4137.9|4131.9|4138.9|4132.9|4137.9|4131.9|19
1733157980000|2024-12-02 16:46:20|4137.5|4131.5|4137|4131|4137.5|4131.5|4136.6|4130.6|3
1733157990000|2024-12-02 16:46:30|4137.4|4131.4|4136|4130|4137.4|4131.4|4136|4130|33
1733158000000|2024-12-02 16:46:40|||||||||5
1733158010000|2024-12-02 16:46:50|4135.6|4129.6|4133|4127|4135.6|4129.6|4132.9|4126.9|65
1733158020000|2024-12-02 16:47:00|4135.4|4129.4|4136.1|4130.1|4137|4131|4135|4129|19
1733158030000|2024-12-02 16:47:10|4136|4130|4137|4131|4137.5|4131.5|4136|4130|10
1733158040000|2024-12-02 16:47:20|4135.7|4129.7|4136|4130|4136|4130|4135.7|4129.7|3
1733158050000|2024-12-02 16:47:30|4135|4129|4135|4129|4135|4129|4135|4129|5
1733158060000|2024-12-02 16:47:40|4135.1|4129.1|4134.5|4128.5|4135.1|4129.1|4134|4128|11
1733158070000|2024-12-02 16:47:50|4135|4129|4135|4129|4135|4129|4135|4129|5
1733158080000|2024-12-02 16:48:00|4134.5|4128.5|4133.9|4127.9|4135|4129|4133.9|4127.9|9
1733158090000|2024-12-02 16:48:10|4134|4128|4136|4130|4136.5|4130.5|4134|4128|18
1733158100000|2024-12-02 16:48:20|4137|4131|4136.5|4130.5|4137|4131|4136|4130|7
1733158110000|2024-12-02 16:48:30|4136.1|4130.1|4137|4131|4137|4131|4136|4130|3
1733158120000|2024-12-02 16:48:40|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.5|4130.5|2
1733158130000|2024-12-02 16:48:50|4137|4131|4136.6|4130.6|4137|4131|4136.5|4130.5|2
1733158140000|2024-12-02 16:49:00|4136.5|4130.5|4136|4130|4136.6|4130.6|4136|4130|2
1733158150000|2024-12-02 16:49:10|4135|4129|4135|4129|4135|4129|4135|4129|14
1733158160000|2024-12-02 16:49:20|4134|4128|4134|4128|4134|4128|4134|4128|6
1733158170000|2024-12-02 16:49:30|4133|4127|4132|4126|4133|4127|4132|4126|8
1733158180000|2024-12-02 16:49:40|4131|4125|4129.9|4123.9|4132|4126|4129.9|4123.9|119
1733158190000|2024-12-02 16:49:50|4130|4124|4123.9|4117.9|4130|4124|4123.8|4117.8|697
1733158200000|2024-12-02 16:50:00|4124.3|4118.3|4123.3|4117.3|4124.3|4118.3|4122.8|4116.8|30
1733158210000|2024-12-02 16:50:10|4122.9|4116.9|4119|4113|4122.9|4116.9|4118.4|4112.4|67
1733158220000|2024-12-02 16:50:20|4119.4|4113.4|4118.9|4112.9|4119.4|4113.4|4116.9|4110.9|99
1733158230000|2024-12-02 16:50:30|4118.5|4112.5|4118.4|4112.4|4118.9|4112.9|4117.4|4111.4|14
1733158240000|2024-12-02 16:50:40|4117.9|4111.9|4118.3|4112.3|4118.3|4112.3|4117.4|4111.4|38
1733158250000|2024-12-02 16:50:50|4118.4|4112.4|4117.3|4111.3|4118.4|4112.4|4116.8|4110.8|20
1733158260000|2024-12-02 16:51:00|4116.9|4110.9|4117.3|4111.3|4117.9|4111.9|4116.5|4110.5|22
1733158270000|2024-12-02 16:51:10|4116.9|4110.9|4122.3|4116.3|4123.4|4117.4|4116.9|4110.9|39
1733158280000|2024-12-02 16:51:20|4122.4|4116.4|4123.9|4117.9|4124.4|4118.4|4121.9|4115.9|14
1733158290000|2024-12-02 16:51:30|4124.3|4118.3|4123.7|4117.7|4124.3|4118.3|4123.3|4117.3|20
1733158300000|2024-12-02 16:51:40|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|6
1733158310000|2024-12-02 16:51:50|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4123.4|4117.4|26
1733158320000|2024-12-02 16:52:00|4123.9|4117.9|4123.3|4117.3|4123.9|4117.9|4122.9|4116.9|18
1733158330000|2024-12-02 16:52:10|4124.3|4118.3|4123.3|4117.3|4124.4|4118.4|4123.2|4117.2|14
1733158340000|2024-12-02 16:52:20|||||||||1
1733158350000|2024-12-02 16:52:30|4123.2|4117.2|4124.3|4118.3|4124.3|4118.3|4121.3|4115.3|6
1733158360000|2024-12-02 16:52:40|4123.9|4117.9|4123.7|4117.7|4124.3|4118.3|4123.7|4117.7|11
1733158370000|2024-12-02 16:52:50|4123.3|4117.3|4121.7|4115.7|4123.3|4117.3|4121.7|4115.7|2
1733158380000|2024-12-02 16:53:00|4121.8|4115.8|4123.3|4117.3|4123.3|4117.3|4121.7|4115.7|13
1733158390000|2024-12-02 16:53:10|4124.1|4118.1|4122.8|4116.8|4124.1|4118.1|4122.5|4116.5|15
1733158400000|2024-12-02 16:53:20|4122.9|4116.9|4122.8|4116.8|4123.3|4117.3|4122.4|4116.4|7
1733158410000|2024-12-02 16:53:30|4122.4|4116.4|4123.3|4117.3|4125.2|4119.2|4122.2|4116.2|26
1733158420000|2024-12-02 16:53:40|4122.8|4116.8|4122.2|4116.2|4124.2|4118.2|4122.1|4116.1|106
1733158430000|2024-12-02 16:53:50|4122.1|4116.1|4118.4|4112.4|4122.3|4116.3|4118.4|4112.4|165
1733158440000|2024-12-02 16:54:00|4117.9|4111.9|4117.4|4111.4|4118.3|4112.3|4116.4|4110.4|22
1733158450000|2024-12-02 16:54:10|4118.3|4112.3|4116.4|4110.4|4118.4|4112.4|4115.4|4109.4|35
1733158460000|2024-12-02 16:54:20|4115.6|4109.6|4114.4|4108.4|4115.6|4109.6|4114.4|4108.4|15
1733158470000|2024-12-02 16:54:30|4115.3|4109.3|4114.4|4108.4|4115.3|4109.3|4114.4|4108.4|25
1733158480000|2024-12-02 16:54:40|4113.4|4107.4|4112.9|4106.9|4113.4|4107.4|4112.4|4106.4|16
1733158490000|2024-12-02 16:54:50|4112.4|4106.4|4113.9|4107.9|4113.9|4107.9|4112.4|4106.4|9
1733158500000|2024-12-02 16:55:00|4114.3|4108.3|4113.4|4107.4|4114.4|4108.4|4113.4|4107.4|17
1733158510000|2024-12-02 16:55:10|4114.3|4108.3|4114.3|4108.3|4115.2|4109.2|4114.3|4108.3|25
1733158520000|2024-12-02 16:55:20|4114.4|4108.4|4115.2|4109.2|4115.2|4109.2|4114.3|4108.3|11
1733158530000|2024-12-02 16:55:30|4115.6|4109.6|4116.2|4110.2|4116.3|4110.3|4115.3|4109.3|122
1733158540000|2024-12-02 16:55:40|4115.8|4109.8|4114.2|4108.2|4115.8|4109.8|4114.2|4108.2|21
1733158550000|2024-12-02 16:55:50|4114.8|4108.8|4115.2|4109.2|4115.3|4109.3|4114.3|4108.3|22
1733158560000|2024-12-02 16:56:00|4113.3|4107.3|4111.2|4105.2|4113.3|4107.3|4111.2|4105.2|59
1733158570000|2024-12-02 16:56:10|4111.3|4105.3|4111.4|4105.4|4111.4|4105.4|4111.3|4105.3|112
1733158580000|2024-12-02 16:56:20|4111.8|4105.8|4113.2|4107.2|4113.2|4107.2|4111.8|4105.8|96
1733158590000|2024-12-02 16:56:30|4113.7|4107.7|4114.8|4108.8|4114.8|4108.8|4113.7|4107.7|42
1733158600000|2024-12-02 16:56:40|4114.3|4108.3|4112.8|4106.8|4114.7|4108.7|4112.7|4106.7|3
1733158610000|2024-12-02 16:56:50|4111.8|4105.8|4112.7|4106.7|4113.2|4107.2|4111.8|4105.8|9
1733158620000|2024-12-02 16:57:00|4112.3|4106.3|4112.2|4106.2|4112.3|4106.3|4112.2|4106.2|2
1733158630000|2024-12-02 16:57:10|4113.2|4107.2|4113.6|4107.6|4113.6|4107.6|4112.7|4106.7|32
1733158640000|2024-12-02 16:57:20|4113.2|4107.2|4111.2|4105.2|4113.2|4107.2|4111.2|4105.2|16
1733158650000|2024-12-02 16:57:30|4112.2|4106.2|4111.7|4105.7|4112.2|4106.2|4111.7|4105.7|3
1733158660000|2024-12-02 16:57:40|4111.2|4105.2|4111.7|4105.7|4111.7|4105.7|4111.2|4105.2|118
1733158670000|2024-12-02 16:57:50|4112.1|4106.1|4112.2|4106.2|4112.2|4106.2|4112.1|4106.1|1
1733158680000|2024-12-02 16:58:00|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4111.2|4105.2|51
1733158690000|2024-12-02 16:58:10|4111.7|4105.7|4112.2|4106.2|4112.2|4106.2|4111.2|4105.2|33
1733158700000|2024-12-02 16:58:20|4112.1|4106.1|4112.2|4106.2|4112.2|4106.2|4111.7|4105.7|4
1733158710000|2024-12-02 16:58:30|4111.7|4105.7|4112.2|4106.2|4112.2|4106.2|4111.7|4105.7|6
1733158720000|2024-12-02 16:58:40|4111.7|4105.7|4111.7|4105.7|4112.6|4106.6|4111.7|4105.7|4
1733158730000|2024-12-02 16:58:50|4112.1|4106.1|4112.2|4106.2|4112.7|4106.7|4112.1|4106.1|6
1733158740000|2024-12-02 16:59:00|4114.6|4108.6|4113.6|4107.6|4117.1|4111.1|4113.6|4107.6|21
1733158750000|2024-12-02 16:59:10|4113.7|4107.7|4113.7|4107.7|4114.1|4108.1|4113.7|4107.7|9
1733158760000|2024-12-02 16:59:20|||||||||2
1733158770000|2024-12-02 16:59:30|4113.2|4107.2|4113.7|4107.7|4114.2|4108.2|4113.2|4107.2|14
1733158780000|2024-12-02 16:59:40|4113.8|4107.8|4113.2|4107.2|4113.8|4107.8|4113.2|4107.2|7
1733158790000|2024-12-02 16:59:50|4113.1|4107.1|4111.1|4105.1|4113.2|4107.2|4111.1|4105.1|21
1733158800000|2024-12-02 17:00:00|4111.2|4105.2|4112.2|4106.2|4112.2|4106.2|4111.1|4105.1|2
1733158810000|2024-12-02 17:00:10|4111.7|4105.7|4112.2|4106.2|4112.2|4106.2|4111.7|4105.7|6
1733158820000|2024-12-02 17:00:20|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.7|4106.7|17
1733158830000|2024-12-02 17:00:30|4114.7|4108.7|4114.2|4108.2|4114.7|4108.7|4114.1|4108.1|6
1733158840000|2024-12-02 17:00:40|4114.6|4108.6|4114.1|4108.1|4114.7|4108.7|4114.1|4108.1|0
1733158850000|2024-12-02 17:00:50|4113.7|4107.7|4115.1|4109.1|4115.2|4109.2|4113.7|4107.7|9
1733158860000|2024-12-02 17:01:00|4114.2|4108.2|4116.2|4110.2|4116.2|4110.2|4113.7|4107.7|19
1733158870000|2024-12-02 17:01:10|4116.1|4110.1|4116.2|4110.2|4116.2|4110.2|4116.1|4110.1|18
1733158880000|2024-12-02 17:01:20|4118.1|4112.1|4119.1|4113.1|4119.2|4113.2|4115.1|4109.1|264
1733158890000|2024-12-02 17:01:30|4119.2|4113.2|4121.2|4115.2|4121.2|4115.2|4119.1|4113.1|15
1733158900000|2024-12-02 17:01:40|4121.7|4115.7|4121.2|4115.2|4122.1|4116.1|4121.2|4115.2|13
1733158910000|2024-12-02 17:01:50|4120.2|4114.2|4119.2|4113.2|4120.2|4114.2|4119.2|4113.2|10
1733158920000|2024-12-02 17:02:00|4119.1|4113.1|4116.1|4110.1|4119.1|4113.1|4116.1|4110.1|13
1733158930000|2024-12-02 17:02:10|4116.2|4110.2|4117.1|4111.1|4117.1|4111.1|4115.2|4109.2|15
1733158940000|2024-12-02 17:02:20|4116.7|4110.7|4116.1|4110.1|4117.1|4111.1|4116.1|4110.1|4
1733158950000|2024-12-02 17:02:30|4116.2|4110.2|4116.1|4110.1|4116.2|4110.2|4115.7|4109.7|4
1733158960000|2024-12-02 17:02:40|4115.7|4109.7|4112.2|4106.2|4115.7|4109.7|4112.2|4106.2|11
1733158970000|2024-12-02 17:02:50|4112.7|4106.7|4112.1|4106.1|4113.2|4107.2|4112.1|4106.1|5
1733158980000|2024-12-02 17:03:00|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.7|4106.7|9
1733158990000|2024-12-02 17:03:10|4113.1|4107.1|4113.2|4107.2|4113.2|4107.2|4113.1|4107.1|5
1733159000000|2024-12-02 17:03:20|4113.7|4107.7|4115.7|4109.7|4116.2|4110.2|4113.7|4107.7|217
1733159010000|2024-12-02 17:03:30|4116.1|4110.1|4116.1|4110.1|4116.2|4110.2|4115.7|4109.7|24
1733159020000|2024-12-02 17:03:40|4116.2|4110.2|4118.2|4112.2|4118.4|4112.4|4116.2|4110.2|11
1733159030000|2024-12-02 17:03:50|4119|4113|4120.2|4114.2|4120.2|4114.2|4119|4113|117
1733159040000|2024-12-02 17:04:00|4120.7|4114.7|4119.2|4113.2|4120.7|4114.7|4119.2|4113.2|7
1733159050000|2024-12-02 17:04:10|4118.8|4112.8|4119.1|4113.1|4120.5|4114.5|4118.2|4112.2|26
1733159060000|2024-12-02 17:04:20|4118.7|4112.7|4118.7|4112.7|4119.1|4113.1|4118.6|4112.6|7
1733159070000|2024-12-02 17:04:30|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|8
1733159080000|2024-12-02 17:04:40|4119.2|4113.2|4116.7|4110.7|4119.2|4113.2|4116.6|4110.6|5
1733159090000|2024-12-02 17:04:50|4116.1|4110.1|4113.7|4107.7|4116.1|4110.1|4113.7|4107.7|7
1733159100000|2024-12-02 17:05:00|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.7|4106.7|6
1733159110000|2024-12-02 17:05:10|4114|4108|4114.1|4108.1|4114.2|4108.2|4114|4108|15
1733159120000|2024-12-02 17:05:20|4114.2|4108.2|4115.1|4109.1|4115.1|4109.1|4114.1|4108.1|2
1733159130000|2024-12-02 17:05:30|4115.9|4109.9|4115.1|4109.1|4116.2|4110.2|4115.1|4109.1|10
1733159140000|2024-12-02 17:05:40|4115.2|4109.2|4113.2|4107.2|4115.2|4109.2|4113.2|4107.2|24
1733159150000|2024-12-02 17:05:50|4113.1|4107.1|4115.2|4109.2|4115.2|4109.2|4113.1|4107.1|12
1733159160000|2024-12-02 17:06:00|4115.1|4109.1|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|7
1733159170000|2024-12-02 17:06:10|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|9
1733159180000|2024-12-02 17:06:20|4116.1|4110.1|4115.2|4109.2|4116.1|4110.1|4115.2|4109.2|6
1733159190000|2024-12-02 17:06:30|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|6
1733159200000|2024-12-02 17:06:40|4116.2|4110.2|4117.2|4111.2|4117.2|4111.2|4115.7|4109.7|20
1733159210000|2024-12-02 17:06:50|4117.1|4111.1|4115.2|4109.2|4117.1|4111.1|4115.2|4109.2|6
1733159220000|2024-12-02 17:07:00|4114.2|4108.2|4115.2|4109.2|4115.2|4109.2|4113.1|4107.1|22
1733159230000|2024-12-02 17:07:10|4115.7|4109.7|4116.2|4110.2|4116.7|4110.7|4115.7|4109.7|6
1733159240000|2024-12-02 17:07:20|4117.2|4111.2|4116.2|4110.2|4117.2|4111.2|4116.1|4110.1|6
1733159250000|2024-12-02 17:07:30|4116.1|4110.1|4114.7|4108.7|4116.1|4110.1|4114.7|4108.7|6
1733159260000|2024-12-02 17:07:40|4115.1|4109.1|4115.1|4109.1|4115.7|4109.7|4114.7|4108.7|8
1733159270000|2024-12-02 17:07:50|4115.2|4109.2|4115.3|4109.3|4116.2|4110.2|4115.2|4109.2|6
1733159280000|2024-12-02 17:08:00|4115.2|4109.2|4117.2|4111.2|4117.2|4111.2|4115.1|4109.1|13
1733159290000|2024-12-02 17:08:10|4117.1|4111.1|4119.7|4113.7|4119.7|4113.7|4117.1|4111.1|4
1733159300000|2024-12-02 17:08:20|4119.6|4113.6|4119.2|4113.2|4119.6|4113.6|4119.1|4113.1|5
1733159310000|2024-12-02 17:08:30|4119.1|4113.1|4118.2|4112.2|4119.1|4113.1|4118.2|4112.2|7
1733159320000|2024-12-02 17:08:40|4117.4|4111.4|4116.1|4110.1|4117.4|4111.4|4116.1|4110.1|15
1733159330000|2024-12-02 17:08:50|4116.2|4110.2|4117.7|4111.7|4117.7|4111.7|4116.2|4110.2|9
1733159340000|2024-12-02 17:09:00|4117.2|4111.2|4118.1|4112.1|4118.2|4112.2|4117.2|4111.2|8
1733159350000|2024-12-02 17:09:10|4118.2|4112.2|4118.1|4112.1|4118.2|4112.2|4118.1|4112.1|8
1733159360000|2024-12-02 17:09:20|4118.2|4112.2|4116.2|4110.2|4118.2|4112.2|4116.2|4110.2|12
1733159370000|2024-12-02 17:09:30|4116.1|4110.1|4116.1|4110.1|4116.2|4110.2|4116.1|4110.1|2
1733159380000|2024-12-02 17:09:40|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116.1|4110.1|11
1733159390000|2024-12-02 17:09:50|4116.1|4110.1|4116.2|4110.2|4116.2|4110.2|4115.2|4109.2|14
1733159400000|2024-12-02 17:10:00|4115.8|4109.8|4116.2|4110.2|4116.2|4110.2|4115.2|4109.2|9
1733159410000|2024-12-02 17:10:10|4117|4111|4116.7|4110.7|4117|4111|4116.7|4110.7|6
1733159420000|2024-12-02 17:10:20|4116.2|4110.2|4116.2|4110.2|4116.7|4110.7|4115.2|4109.2|34
1733159430000|2024-12-02 17:10:30|||||||||8
1733159440000|2024-12-02 17:10:40|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.1|4111.1|6
1733159450000|2024-12-02 17:10:50|4117.1|4111.1|4117.2|4111.2|4117.2|4111.2|4116.2|4110.2|14
1733159460000|2024-12-02 17:11:00|4117.7|4111.7|4117.8|4111.8|4118.2|4112.2|4117.2|4111.2|14
1733159470000|2024-12-02 17:11:10|4118.1|4112.1|4119.7|4113.7|4119.7|4113.7|4117.7|4111.7|8
1733159480000|2024-12-02 17:11:20|4120.2|4114.2|4120.6|4114.6|4120.6|4114.6|4119.2|4113.2|10
1733159490000|2024-12-02 17:11:30|4121|4115|4121.2|4115.2|4121.2|4115.2|4120.2|4114.2|7
1733159500000|2024-12-02 17:11:40|4121.1|4115.1|4124.2|4118.2|4124.2|4118.2|4120.2|4114.2|41
1733159510000|2024-12-02 17:11:50|4124.1|4118.1|4124.2|4118.2|4124.7|4118.7|4124.1|4118.1|27
1733159520000|2024-12-02 17:12:00|4125.2|4119.2|4124.7|4118.7|4125.2|4119.2|4124.7|4118.7|10
1733159530000|2024-12-02 17:12:10|4124.3|4118.3|4126.7|4120.7|4127.1|4121.1|4124.3|4118.3|30
1733159540000|2024-12-02 17:12:20|4127.1|4121.1|4129.1|4123.1|4129.6|4123.6|4127.1|4121.1|114
1733159550000|2024-12-02 17:12:30|4129|4123|4125.1|4119.1|4129|4123|4125.1|4119.1|15
1733159560000|2024-12-02 17:12:40|4125.2|4119.2|4125.1|4119.1|4125.2|4119.2|4125.1|4119.1|6
1733159570000|2024-12-02 17:12:50|4125.7|4119.7|4125.1|4119.1|4125.7|4119.7|4125.1|4119.1|7
1733159580000|2024-12-02 17:13:00|4125.2|4119.2|4123.2|4117.2|4125.2|4119.2|4123.2|4117.2|14
1733159590000|2024-12-02 17:13:10|4124.1|4118.1|4124.1|4118.1|4124.2|4118.2|4124.1|4118.1|25
1733159600000|2024-12-02 17:13:20|||||||||1
1733159610000|2024-12-02 17:13:30|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|8
1733159620000|2024-12-02 17:13:40|4123.1|4117.1|4122.2|4116.2|4123.1|4117.1|4121.2|4115.2|21
1733159630000|2024-12-02 17:13:50|4123.1|4117.1|4121.2|4115.2|4123.1|4117.1|4121.2|4115.2|14
1733159640000|2024-12-02 17:14:00|4122.7|4116.7|4124.2|4118.2|4124.2|4118.2|4122.2|4116.2|15
1733159650000|2024-12-02 17:14:10|4125.2|4119.2|4124.7|4118.7|4125.2|4119.2|4124.3|4118.3|2
1733159660000|2024-12-02 17:14:20|4125.1|4119.1|4125.2|4119.2|4125.2|4119.2|4125.1|4119.1|2
1733159670000|2024-12-02 17:14:30|4125.6|4119.6|4125.2|4119.2|4126.1|4120.1|4125.2|4119.2|15
1733159680000|2024-12-02 17:14:40|4125.1|4119.1|4125.7|4119.7|4126.1|4120.1|4124.2|4118.2|9
1733159690000|2024-12-02 17:14:50|4125.2|4119.2|4126.2|4120.2|4126.2|4120.2|4125.2|4119.2|5
1733159700000|2024-12-02 17:15:00|4126.1|4120.1|4127.2|4121.2|4127.2|4121.2|4125.7|4119.7|16
1733159710000|2024-12-02 17:15:10|4127.3|4121.3|4128.2|4122.2|4128.2|4122.2|4127.3|4121.3|7
1733159720000|2024-12-02 17:15:20|4128.1|4122.1|4128.1|4122.1|4128.2|4122.2|4128.1|4122.1|3
1733159730000|2024-12-02 17:15:30|4128.2|4122.2|4129.2|4123.2|4130.2|4124.2|4128.2|4122.2|11
1733159740000|2024-12-02 17:15:40|4129.1|4123.1|4129.1|4123.1|4130.1|4124.1|4128.1|4122.1|45
1733159750000|2024-12-02 17:15:50|4129.2|4123.2|4130.1|4124.1|4130.1|4124.1|4129.2|4123.2|12
1733159760000|2024-12-02 17:16:00|4131.7|4125.7|4132.1|4126.1|4132.1|4126.1|4131.3|4125.3|31
1733159770000|2024-12-02 17:16:10|4133.1|4127.1|4133.2|4127.2|4133.2|4127.2|4133.1|4127.1|24
1733159780000|2024-12-02 17:16:20|4133.1|4127.1|4131.7|4125.7|4133.1|4127.1|4131.7|4125.7|10
1733159790000|2024-12-02 17:16:30|4134|4128|4135.1|4129.1|4135.2|4129.2|4134|4128|55
1733159800000|2024-12-02 17:16:40|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.1|4129.1|1
1733159810000|2024-12-02 17:16:50|4135.1|4129.1|4135|4129|4135.2|4129.2|4135|4129|9
1733159820000|2024-12-02 17:17:00|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4134.7|4128.7|29
1733159830000|2024-12-02 17:17:10|4135.2|4129.2|4136.1|4130.1|4136.1|4130.1|4135.2|4129.2|8
1733159840000|2024-12-02 17:17:20|4135.7|4129.7|4135.1|4129.1|4135.7|4129.7|4135.1|4129.1|15
1733159850000|2024-12-02 17:17:30|4134.2|4128.2|4136.2|4130.2|4136.2|4130.2|4134.2|4128.2|28
1733159860000|2024-12-02 17:17:40|4136.1|4130.1|4136.2|4130.2|4136.2|4130.2|4136.1|4130.1|1
1733159870000|2024-12-02 17:17:50|4135.8|4129.8|4136.2|4130.2|4136.2|4130.2|4134.3|4128.3|16
1733159880000|2024-12-02 17:18:00|||||||||4
1733159890000|2024-12-02 17:18:10|||||||||2
1733159900000|2024-12-02 17:18:20|4136.1|4130.1|4136.6|4130.6|4136.6|4130.6|4136.1|4130.1|14
1733159910000|2024-12-02 17:18:30|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|3
1733159930000|2024-12-02 17:18:50|4136.1|4130.1|4138.2|4132.2|4138.2|4132.2|4136.1|4130.1|10
1733159940000|2024-12-02 17:19:00|4137.8|4131.8|4136.2|4130.2|4137.8|4131.8|4135.4|4129.4|23
1733159950000|2024-12-02 17:19:10|4135.8|4129.8|4136.1|4130.1|4136.1|4130.1|4134.1|4128.1|7
1733159960000|2024-12-02 17:19:20|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|8
1733159970000|2024-12-02 17:19:30|4135.3|4129.3|4135.6|4129.6|4135.6|4129.6|4135.3|4129.3|2
1733159980000|2024-12-02 17:19:40|4135.2|4129.2|4135.1|4129.1|4135.2|4129.2|4135.1|4129.1|1
1733159990000|2024-12-02 17:19:50|4136|4130|4135.5|4129.5|4136.6|4130.6|4135.1|4129.1|5
1733160000000|2024-12-02 17:20:00|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135|4129|2
1733160010000|2024-12-02 17:20:10|4135|4129|4135.1|4129.1|4135.1|4129.1|4135|4129|38
1733160030000|2024-12-02 17:20:30|4132.6|4126.6|4131.1|4125.1|4132.7|4126.7|4130.2|4124.2|7
1733160040000|2024-12-02 17:20:40|4131.2|4125.2|4131.1|4125.1|4131.2|4125.2|4130.7|4124.7|27
1733160050000|2024-12-02 17:20:50|4130.6|4124.6|4131.1|4125.1|4131.2|4125.2|4130.6|4124.6|4
1733160060000|2024-12-02 17:21:00|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4130.7|4124.7|10
1733160070000|2024-12-02 17:21:10|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.3|4125.3|15
1733160080000|2024-12-02 17:21:20|4132.2|4126.2|4131.5|4125.5|4132.2|4126.2|4131.5|4125.5|9
1733160090000|2024-12-02 17:21:30|4131.1|4125.1|4131.2|4125.2|4131.2|4125.2|4131.1|4125.1|2
1733160100000|2024-12-02 17:21:40|4131.1|4125.1|4131.1|4125.1|4131.2|4125.2|4131.1|4125.1|4
1733160110000|2024-12-02 17:21:50|4131|4125|4131.1|4125.1|4131.1|4125.1|4130.2|4124.2|11
1733160120000|2024-12-02 17:22:00|4130.6|4124.6|4130.2|4124.2|4130.6|4124.6|4130.2|4124.2|5
1733160130000|2024-12-02 17:22:10|||||||||3
1733160150000|2024-12-02 17:22:30|||||||||2
1733160160000|2024-12-02 17:22:40|4128.6|4122.6|4130.1|4124.1|4130.2|4124.2|4128.6|4122.6|13
1733160170000|2024-12-02 17:22:50|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1733160180000|2024-12-02 17:23:00|4130.1|4124.1|4130.2|4124.2|4130.2|4124.2|4130.1|4124.1|10
1733160190000|2024-12-02 17:23:10|4130.6|4124.6|4130.7|4124.7|4130.7|4124.7|4130.6|4124.6|8
1733160200000|2024-12-02 17:23:20|4130.6|4124.6|4130.6|4124.6|4130.7|4124.7|4130.6|4124.6|1
1733160210000|2024-12-02 17:23:30|4130.7|4124.7|4130.1|4124.1|4130.7|4124.7|4130.1|4124.1|8
1733160220000|2024-12-02 17:23:40|4130.6|4124.6|4130.7|4124.7|4130.7|4124.7|4130.6|4124.6|3
1733160230000|2024-12-02 17:23:50|4130.6|4124.6|4130.1|4124.1|4130.7|4124.7|4130.1|4124.1|0
1733160240000|2024-12-02 17:24:00|||||||||4
1733160250000|2024-12-02 17:24:10|4130.2|4124.2|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|10
1733160260000|2024-12-02 17:24:20|4130.2|4124.2|4131.1|4125.1|4131.1|4125.1|4130.2|4124.2|4
1733160270000|2024-12-02 17:24:30|4131.2|4125.2|4131.1|4125.1|4131.2|4125.2|4131.1|4125.1|0
1733160280000|2024-12-02 17:24:40|4131|4125|4130.1|4124.1|4131|4125|4130.1|4124.1|9
1733160290000|2024-12-02 17:24:50|4128.7|4122.7|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|9
1733160300000|2024-12-02 17:25:00|4129.7|4123.7|4129.1|4123.1|4130.1|4124.1|4129.1|4123.1|12
1733160310000|2024-12-02 17:25:10|4129|4123|4130.6|4124.6|4131.2|4125.2|4129|4123|12
1733160320000|2024-12-02 17:25:20|4130.7|4124.7|4131.2|4125.2|4131.2|4125.2|4130.7|4124.7|3
1733160330000|2024-12-02 17:25:30|4131.1|4125.1|4131.2|4125.2|4131.2|4125.2|4131.1|4125.1|5
1733160340000|2024-12-02 17:25:40|4131.7|4125.7|4130.2|4124.2|4131.7|4125.7|4130.1|4124.1|15
1733160350000|2024-12-02 17:25:50|4130.1|4124.1|4130.2|4124.2|4130.2|4124.2|4130.1|4124.1|4
1733160360000|2024-12-02 17:26:00|4130.1|4124.1|4130.2|4124.2|4130.2|4124.2|4130.1|4124.1|11
1733160370000|2024-12-02 17:26:10|4132.3|4126.3|4133.1|4127.1|4133.2|4127.2|4132.2|4126.2|16
1733160380000|2024-12-02 17:26:20|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|4133.1|4127.1|5
1733160390000|2024-12-02 17:26:30|4133.1|4127.1|4133.2|4127.2|4133.2|4127.2|4132.7|4126.7|1
1733160400000|2024-12-02 17:26:40|||||||||15
1733160410000|2024-12-02 17:26:50|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|5
1733160420000|2024-12-02 17:27:00|4132.2|4126.2|4131.6|4125.6|4132.6|4126.6|4131.1|4125.1|20
1733160430000|2024-12-02 17:27:10|4132|4126|4134.7|4128.7|4134.7|4128.7|4132|4126|16
1733160440000|2024-12-02 17:27:20|4134.5|4128.5|4136.2|4130.2|4136.2|4130.2|4134.5|4128.5|51
1733160450000|2024-12-02 17:27:30|4136.1|4130.1|4132.2|4126.2|4136.2|4130.2|4132.2|4126.2|56
1733160460000|2024-12-02 17:27:40|4132.1|4126.1|4132.1|4126.1|4132.2|4126.2|4132.1|4126.1|1
1733160470000|2024-12-02 17:27:50|4131.7|4125.7|4131.2|4125.2|4131.7|4125.7|4131.2|4125.2|13
1733160480000|2024-12-02 17:28:00|4130.7|4124.7|4128.7|4122.7|4130.7|4124.7|4128.7|4122.7|9
1733160490000|2024-12-02 17:28:10|4129.1|4123.1|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|2
1733160500000|2024-12-02 17:28:20|4130.1|4124.1|4131.2|4125.2|4131.7|4125.7|4130.1|4124.1|12
1733160510000|2024-12-02 17:28:30|4131.1|4125.1|4132.2|4126.2|4132.2|4126.2|4131.1|4125.1|7
1733160520000|2024-12-02 17:28:40|4132.1|4126.1|4131.7|4125.7|4132.2|4126.2|4131.7|4125.7|0
1733160530000|2024-12-02 17:28:50|4132.1|4126.1|4132.2|4126.2|4132.2|4126.2|4132.1|4126.1|2
1733160540000|2024-12-02 17:29:00|4133.1|4127.1|4133.2|4127.2|4133.7|4127.7|4132.7|4126.7|14
1733160550000|2024-12-02 17:29:10|4133.1|4127.1|4133.2|4127.2|4133.2|4127.2|4133.1|4127.1|2
1733160560000|2024-12-02 17:29:20|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|6
1733160570000|2024-12-02 17:29:30|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|5
1733160580000|2024-12-02 17:29:40|4130.2|4124.2|4130.2|4124.2|4130.7|4124.7|4130.1|4124.1|3
1733160590000|2024-12-02 17:29:50|4130.1|4124.1|4131.1|4125.1|4131.1|4125.1|4130.1|4124.1|11
1733160600000|2024-12-02 17:30:00|4130.2|4124.2|4130.7|4124.7|4130.7|4124.7|4130.1|4124.1|5
1733160610000|2024-12-02 17:30:10|4131.1|4125.1|4132.1|4126.1|4132.2|4126.2|4130.7|4124.7|8
1733160620000|2024-12-02 17:30:20|4132.2|4126.2|4133.7|4127.7|4133.7|4127.7|4132.1|4126.1|8
1733160630000|2024-12-02 17:30:30|4134.1|4128.1|4134.1|4128.1|4134.7|4128.7|4134.1|4128.1|8
1733160640000|2024-12-02 17:30:40|4134.2|4128.2|4134.1|4128.1|4135.1|4129.1|4134.1|4128.1|10
1733160650000|2024-12-02 17:30:50|4134.2|4128.2|4135.1|4129.1|4135.1|4129.1|4134.1|4128.1|5
1733160660000|2024-12-02 17:31:00|4135.2|4129.2|4134.1|4128.1|4135.2|4129.2|4134.1|4128.1|9
1733160670000|2024-12-02 17:31:10|4133.2|4127.2|4134.2|4128.2|4134.2|4128.2|4133.2|4127.2|11
1733160680000|2024-12-02 17:31:20|4134.1|4128.1|4134.2|4128.2|4134.2|4128.2|4133.6|4127.6|15
1733160690000|2024-12-02 17:31:30|4134.1|4128.1|4132.1|4126.1|4134.1|4128.1|4131.2|4125.2|17
1733160700000|2024-12-02 17:31:40|4132.2|4126.2|4132.2|4126.2|4132.7|4126.7|4132.1|4126.1|5
1733160710000|2024-12-02 17:31:50|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4
1733160720000|2024-12-02 17:32:00|4132.2|4126.2|4134.2|4128.2|4134.7|4128.7|4132.2|4126.2|17
1733160730000|2024-12-02 17:32:10|4134.6|4128.6|4134.2|4128.2|4134.7|4128.7|4134.1|4128.1|2
1733160740000|2024-12-02 17:32:20|||||||||8
1733160750000|2024-12-02 17:32:30|4134.7|4128.7|4134.6|4128.6|4134.7|4128.7|4134.2|4128.2|10
1733160760000|2024-12-02 17:32:40|4134.7|4128.7|4134.1|4128.1|4134.7|4128.7|4134.1|4128.1|50
1733160770000|2024-12-02 17:32:50|4134.2|4128.2|4133.1|4127.1|4134.2|4128.2|4133.1|4127.1|21
1733160780000|2024-12-02 17:33:00|4132.7|4126.7|4132.2|4126.2|4132.7|4126.7|4132.2|4126.2|9
1733160790000|2024-12-02 17:33:10|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|6
1733160800000|2024-12-02 17:33:20|4131.6|4125.6|4131.2|4125.2|4132.2|4126.2|4131.2|4125.2|3
1733160810000|2024-12-02 17:33:30|||||||||5
1733160820000|2024-12-02 17:33:40|4130.2|4124.2|4130.2|4124.2|4130.7|4124.7|4130.2|4124.2|8
1733160830000|2024-12-02 17:33:50|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|5
1733160840000|2024-12-02 17:34:00|4131.1|4125.1|4131.2|4125.2|4131.2|4125.2|4131.1|4125.1|2
1733160850000|2024-12-02 17:34:10|4131.7|4125.7|4132.1|4126.1|4132.2|4126.2|4131.7|4125.7|9
1733160860000|2024-12-02 17:34:20|4132.2|4126.2|4131.2|4125.2|4132.2|4126.2|4131.2|4125.2|14
1733160870000|2024-12-02 17:34:30|4131.7|4125.7|4131.2|4125.2|4131.7|4125.7|4131.2|4125.2|3
1733160880000|2024-12-02 17:34:40|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.1|4123.1|27
1733160890000|2024-12-02 17:34:50|4130.1|4124.1|4130.2|4124.2|4130.2|4124.2|4130.1|4124.1|5
1733160900000|2024-12-02 17:35:00|4130.3|4124.3|4132.1|4126.1|4132.2|4126.2|4130.3|4124.3|12
1733160910000|2024-12-02 17:35:10|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.6|4125.6|3
1733160930000|2024-12-02 17:35:30|4132.7|4126.7|4131.1|4125.1|4133.1|4127.1|4130.7|4124.7|10
1733160940000|2024-12-02 17:35:40|4132.5|4126.5|4132.1|4126.1|4132.7|4126.7|4132.1|4126.1|3
1733160950000|2024-12-02 17:35:50|4132|4126|4130.1|4124.1|4132|4126|4130.1|4124.1|4
1733160960000|2024-12-02 17:36:00|4129.7|4123.7|4129.1|4123.1|4130|4124|4129|4123|10
1733160970000|2024-12-02 17:36:10|4128.6|4122.6|4129.2|4123.2|4129.2|4123.2|4128.6|4122.6|4
1733160980000|2024-12-02 17:36:20|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|2
1733160990000|2024-12-02 17:36:30|4130.1|4124.1|4129.1|4123.1|4130.2|4124.2|4129.1|4123.1|5
1733161010000|2024-12-02 17:36:50|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|2
1733161020000|2024-12-02 17:37:00|4130|4124|4132.1|4126.1|4132.2|4126.2|4130|4124|13
1733161030000|2024-12-02 17:37:10|4132.2|4126.2|4129.6|4123.6|4132.2|4126.2|4129.6|4123.6|7
1733161040000|2024-12-02 17:37:20|4129.2|4123.2|4129|4123|4129.6|4123.6|4129|4123|28
1733161050000|2024-12-02 17:37:30|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|3
1733161060000|2024-12-02 17:37:40|4129|4123|4129.1|4123.1|4129.1|4123.1|4128.7|4122.7|7
1733161070000|2024-12-02 17:37:50|4129.7|4123.7|4128.6|4122.6|4129.7|4123.7|4128.6|4122.6|8
1733161080000|2024-12-02 17:38:00|4128.2|4122.2|4128.1|4122.1|4128.2|4122.2|4127.6|4121.6|14
1733161090000|2024-12-02 17:38:10|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1733161100000|2024-12-02 17:38:20|4128.1|4122.1|4129.1|4123.1|4129.2|4123.2|4128.1|4122.1|12
1733161110000|2024-12-02 17:38:30|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.1|4123.1|8
1733161120000|2024-12-02 17:38:40|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|3
1733161130000|2024-12-02 17:38:50|4128.7|4122.7|4129.2|4123.2|4129.2|4123.2|4128.2|4122.2|9
1733161140000|2024-12-02 17:39:00|4130.1|4124.1|4130.1|4124.1|4130.2|4124.2|4130.1|4124.1|4
1733161150000|2024-12-02 17:39:10|4130.2|4124.2|4130.1|4124.1|4131.2|4125.2|4130.1|4124.1|3
1733161160000|2024-12-02 17:39:20|4130.3|4124.3|4130.2|4124.2|4130.3|4124.3|4130.1|4124.1|2
1733161170000|2024-12-02 17:39:30|4130.6|4124.6|4129.2|4123.2|4131|4125|4129.2|4123.2|11
1733161180000|2024-12-02 17:39:40|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|2
1733161190000|2024-12-02 17:39:50|4130|4124|4130.6|4124.6|4130.7|4124.7|4129.7|4123.7|9
1733161200000|2024-12-02 17:40:00|4131.1|4125.1|4131.2|4125.2|4131.2|4125.2|4130.6|4124.6|6
1733161210000|2024-12-02 17:40:10|4130.6|4124.6|4131.1|4125.1|4131.1|4125.1|4130.2|4124.2|9
1733161220000|2024-12-02 17:40:20|4130.7|4124.7|4132.1|4126.1|4132.1|4126.1|4130.2|4124.2|87
1733161230000|2024-12-02 17:40:30|4133.1|4127.1|4131.2|4125.2|4133.1|4127.1|4131.2|4125.2|9
1733161240000|2024-12-02 17:40:40|4131.1|4125.1|4130.7|4124.7|4131.1|4125.1|4130.7|4124.7|5
1733161250000|2024-12-02 17:40:50|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|3
1733161260000|2024-12-02 17:41:00|4129.7|4123.7|4130.2|4124.2|4130.2|4124.2|4129.2|4123.2|16
1733161270000|2024-12-02 17:41:10|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|3
1733161280000|2024-12-02 17:41:20|4132.7|4126.7|4133.6|4127.6|4133.6|4127.6|4132.2|4126.2|24
1733161290000|2024-12-02 17:41:30|4133.2|4127.2|4134.7|4128.7|4135.1|4129.1|4133.1|4127.1|21
1733161300000|2024-12-02 17:41:40|4134.6|4128.6|4130.2|4124.2|4134.6|4128.6|4130.2|4124.2|11
1733161310000|2024-12-02 17:41:50|4129.6|4123.6|4129.1|4123.1|4130.1|4124.1|4129.1|4123.1|7
1733161320000|2024-12-02 17:42:00|4128.2|4122.2|4129.1|4123.1|4130|4124|4128.2|4122.2|17
1733161330000|2024-12-02 17:42:10|4129.5|4123.5|4132.3|4126.3|4132.4|4126.4|4129.1|4123.1|9
1733161340000|2024-12-02 17:42:20|4131.9|4125.9|4133.5|4127.5|4133.5|4127.5|4131.9|4125.9|276
1733161350000|2024-12-02 17:42:30|4133.4|4127.4|4135.5|4129.5|4135.9|4129.9|4133.4|4127.4|13
1733161360000|2024-12-02 17:42:40|4136|4130|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|4
1733161370000|2024-12-02 17:42:50|4136.5|4130.5|4136.4|4130.4|4136.9|4130.9|4136.4|4130.4|3
1733161380000|2024-12-02 17:43:00|4136.5|4130.5|4138.9|4132.9|4138.9|4132.9|4136.5|4130.5|9
1733161390000|2024-12-02 17:43:10|4138.8|4132.8|4136.9|4130.9|4138.8|4132.8|4136.9|4130.9|13
1733161400000|2024-12-02 17:43:20|4137.8|4131.8|4136.9|4130.9|4137.9|4131.9|4136.9|4130.9|16
1733161410000|2024-12-02 17:43:30|4136.8|4130.8|4136.4|4130.4|4136.8|4130.8|4136.4|4130.4|5
1733161420000|2024-12-02 17:43:40|4136.8|4130.8|4136.8|4130.8|4136.9|4130.9|4136.4|4130.4|2
1733161430000|2024-12-02 17:43:50|4136.9|4130.9|4137|4131|4137|4131|4136.9|4130.9|5
1733161440000|2024-12-02 17:44:00|4136.9|4130.9|4137.9|4131.9|4138|4132|4136.5|4130.5|13
1733161450000|2024-12-02 17:44:10|||||||||5
1733161460000|2024-12-02 17:44:20|4137.8|4131.8|4137.9|4131.9|4137.9|4131.9|4137.4|4131.4|4
1733161470000|2024-12-02 17:44:30|4138.8|4132.8|4138.9|4132.9|4138.9|4132.9|4138.8|4132.8|31
1733161480000|2024-12-02 17:44:40|4138.8|4132.8|4137.4|4131.4|4138.9|4132.9|4137.4|4131.4|3
1733161490000|2024-12-02 17:44:50|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|5
1733161500000|2024-12-02 17:45:00|4137|4131|4137|4131|4137.4|4131.4|4137|4131|10
1733161510000|2024-12-02 17:45:10|4137.4|4131.4|4137|4131|4137.8|4131.8|4137|4131|2
1733161520000|2024-12-02 17:45:20|4137.4|4131.4|4138|4132|4138|4132|4137.4|4131.4|14
1733161530000|2024-12-02 17:45:30|4138.8|4132.8|4139|4133|4139|4133|4138.8|4132.8|1
1733161540000|2024-12-02 17:45:40|4139.4|4133.4|4140.9|4134.9|4140.9|4134.9|4139.4|4133.4|13
1733161550000|2024-12-02 17:45:50|4140.8|4134.8|4140.5|4134.5|4140.8|4134.8|4140.4|4134.4|2
1733161560000|2024-12-02 17:46:00|4140.4|4134.4|4140.5|4134.5|4140.9|4134.9|4140|4134|11
1733161570000|2024-12-02 17:46:10|4140|4134|4138.9|4132.9|4140|4134|4138.9|4132.9|5
1733161580000|2024-12-02 17:46:20|4139|4133|4139.4|4133.4|4140|4134|4138.9|4132.9|3
1733161590000|2024-12-02 17:46:30|4139|4133|4139|4133|4139|4133|4139|4133|1
1733161600000|2024-12-02 17:46:40|4139.4|4133.4|4139|4133|4139.4|4133.4|4138.8|4132.8|5
1733161610000|2024-12-02 17:46:50|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138|4132|14
1733161620000|2024-12-02 17:47:00|4138.4|4132.4|4138.4|4132.4|4138.8|4132.8|4138|4132|5
1733161630000|2024-12-02 17:47:10|4138.8|4132.8|4138.9|4132.9|4139|4133|4138.8|4132.8|3
1733161640000|2024-12-02 17:47:20|4139|4133|4140.4|4134.4|4140.8|4134.8|4138.9|4132.9|9
1733161650000|2024-12-02 17:47:30|4139.9|4133.9|4138.9|4132.9|4139.9|4133.9|4138.9|4132.9|12
1733161660000|2024-12-02 17:47:40|4138.8|4132.8|4138.9|4132.9|4138.9|4132.9|4138|4132|11
1733161670000|2024-12-02 17:47:50|4138.8|4132.8|4138.9|4132.9|4139|4133|4138.4|4132.4|3
1733161680000|2024-12-02 17:48:00|4139.9|4133.9|4139.9|4133.9|4140.4|4134.4|4139.9|4133.9|10
1733161690000|2024-12-02 17:48:10|4140|4134|4139.9|4133.9|4140|4134|4139.9|4133.9|2
1733161700000|2024-12-02 17:48:20|4139.8|4133.8|4138.9|4132.9|4139.8|4133.8|4138.5|4132.5|6
1733161710000|2024-12-02 17:48:30|4139|4133|4140|4134|4140|4134|4139|4133|4
1733161720000|2024-12-02 17:48:40|4140.5|4134.5|4141.4|4135.4|4141.5|4135.5|4140.4|4134.4|9
1733161730000|2024-12-02 17:48:50|4141.5|4135.5|4141.9|4135.9|4142|4136|4141|4135|5
1733161740000|2024-12-02 17:49:00|4142|4136|4142|4136|4142.8|4136.8|4141.9|4135.9|15
1733161750000|2024-12-02 17:49:10|4142.5|4136.5|4140|4134|4142.5|4136.5|4140|4134|31
1733161760000|2024-12-02 17:49:20|4140.4|4134.4|4139|4133|4140.4|4134.4|4139|4133|3
1733161770000|2024-12-02 17:49:30|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|14
1733161780000|2024-12-02 17:49:40|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4
1733161790000|2024-12-02 17:49:50|4139.9|4133.9|4140|4134|4140|4134|4139.5|4133.5|6
1733161800000|2024-12-02 17:50:00|4139.9|4133.9|4139.9|4133.9|4140|4134|4139|4133|8
1733161810000|2024-12-02 17:50:10|4140|4134|4141.5|4135.5|4142.4|4136.4|4139.9|4133.9|15
1733161830000|2024-12-02 17:50:30|4141.9|4135.9|4141.5|4135.5|4141.9|4135.9|4141.1|4135.1|7
1733161840000|2024-12-02 17:50:40|4141.4|4135.4|4141.5|4135.5|4141.5|4135.5|4141|4135|7
1733161850000|2024-12-02 17:50:50|4141|4135|4141|4135|4141|4135|4140.9|4134.9|0
1733161860000|2024-12-02 17:51:00|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4
1733161870000|2024-12-02 17:51:10|4141|4135|4141|4135|4141|4135|4140.9|4134.9|3
1733161880000|2024-12-02 17:51:20|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|6
1733161890000|2024-12-02 17:51:30|||||||||2
1733161900000|2024-12-02 17:51:40|4140|4134|4139.9|4133.9|4140|4134|4139.5|4133.5|23
1733161910000|2024-12-02 17:51:50|4140|4134|4139.5|4133.5|4140|4134|4139.5|4133.5|1
1733161920000|2024-12-02 17:52:00|4139|4133|4138|4132|4139|4133|4138|4132|10
1733161930000|2024-12-02 17:52:10|4136.9|4130.9|4138|4132|4139|4133|4136.9|4130.9|22
1733161940000|2024-12-02 17:52:20|4137.9|4131.9|4138|4132|4138|4132|4137|4131|12
1733161950000|2024-12-02 17:52:30|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137|4131|6
1733161960000|2024-12-02 17:52:40|4138|4132|4137|4131|4138|4132|4137|4131|7
1733161970000|2024-12-02 17:52:50|4136.9|4130.9|4136.5|4130.5|4136.9|4130.9|4136.5|4130.5|5
1733161980000|2024-12-02 17:53:00|4136|4130|4141|4135|4141|4135|4136|4130|25
1733161990000|2024-12-02 17:53:10|4141.5|4135.5|4141|4135|4141.5|4135.5|4141|4135|6
1733162000000|2024-12-02 17:53:20|4141.4|4135.4|4140.9|4134.9|4141.5|4135.5|4140.9|4134.9|0
1733162010000|2024-12-02 17:53:30|4139.9|4133.9|4139|4133|4140|4134|4139|4133|12
1733162020000|2024-12-02 17:53:40|4139.9|4133.9|4137.9|4131.9|4140.4|4134.4|4137.9|4131.9|8
1733162030000|2024-12-02 17:53:50|4138|4132|4138.5|4132.5|4138.5|4132.5|4138|4132|3
1733162040000|2024-12-02 17:54:00|4138.1|4132.1|4137.5|4131.5|4138.5|4132.5|4137|4131|18
1733162050000|2024-12-02 17:54:10|4137.4|4131.4|4136.5|4130.5|4137.9|4131.9|4136.5|4130.5|4
1733162060000|2024-12-02 17:54:20|4136.4|4130.4|4136|4130|4136.4|4130.4|4136|4130|0
1733162070000|2024-12-02 17:54:30|4135.9|4129.9|4136.5|4130.5|4136.9|4130.9|4135.9|4129.9|7
1733162080000|2024-12-02 17:54:40|4136|4130|4138.5|4132.5|4139.4|4133.4|4136|4130|51
1733162090000|2024-12-02 17:54:50|4139.7|4133.7|4139|4133|4140.5|4134.5|4138.5|4132.5|92
1733162100000|2024-12-02 17:55:00|4139.5|4133.5|4142.4|4136.4|4142.8|4136.8|4139.5|4133.5|14
1733162110000|2024-12-02 17:55:10|4142.3|4136.3|4141|4135|4142.3|4136.3|4141|4135|14
1733162120000|2024-12-02 17:55:20|4140.9|4134.9|4141.3|4135.3|4141.9|4135.9|4139.9|4133.9|22
1733162130000|2024-12-02 17:55:30|4141.4|4135.4|4141.3|4135.3|4141.4|4135.4|4140.9|4134.9|0
1733162140000|2024-12-02 17:55:40|4141.8|4135.8|4142.9|4136.9|4143|4137|4141.4|4135.4|5
1733162150000|2024-12-02 17:55:50|4143|4137|4143|4137|4143|4137|4143|4137|1
1733162160000|2024-12-02 17:56:00|4143.5|4137.5|4143.4|4137.4|4144|4138|4143.4|4137.4|24
1733162170000|2024-12-02 17:56:10|4143|4137|4142.9|4136.9|4143.3|4137.3|4142.9|4136.9|12
1733162180000|2024-12-02 17:56:20|4142.4|4136.4|4142|4136|4142.5|4136.5|4142|4136|7
1733162190000|2024-12-02 17:56:30|4141.5|4135.5|4142|4136|4142|4136|4141.5|4135.5|5
1733162200000|2024-12-02 17:56:40|4142.4|4136.4|4142.5|4136.5|4142.5|4136.5|4142.4|4136.4|8
1733162210000|2024-12-02 17:56:50|4142.4|4136.4|4143.9|4137.9|4144|4138|4141|4135|12
1733162220000|2024-12-02 17:57:00|4143.4|4137.4|4143|4137|4143.5|4137.5|4142.6|4136.6|26
1733162230000|2024-12-02 17:57:10|4144|4138|4143|4137|4144|4138|4143|4137|18
1733162240000|2024-12-02 17:57:20|4143.9|4137.9|4144|4138|4144|4138|4143|4137|15
1733162250000|2024-12-02 17:57:30|4143.5|4137.5|4143|4137|4143.9|4137.9|4142.9|4136.9|23
1733162260000|2024-12-02 17:57:40|4142|4136|4140|4134|4142|4136|4139.5|4133.5|67
1733162270000|2024-12-02 17:57:50|4140.5|4134.5|4135.1|4129.1|4140.6|4134.6|4135|4129|167
1733162280000|2024-12-02 17:58:00|4135.3|4129.3|4136.1|4130.1|4136.6|4130.6|4135.3|4129.3|23
1733162290000|2024-12-02 17:58:10|4136|4130|4132.6|4126.6|4136|4130|4132.1|4126.1|32
1733162300000|2024-12-02 17:58:20|4132.8|4126.8|4129.8|4123.8|4132.8|4126.8|4129.8|4123.8|13
1733162310000|2024-12-02 17:58:30|4129.6|4123.6|4129.6|4123.6|4130.3|4124.3|4129.1|4123.1|16
1733162320000|2024-12-02 17:58:40|4130|4124|4129|4123|4130|4124|4129|4123|9
1733162330000|2024-12-02 17:58:50|4128.6|4122.6|4128.6|4122.6|4128.9|4122.9|4128.1|4122.1|7
1733162340000|2024-12-02 17:59:00|4129|4123|4130.5|4124.5|4131.5|4125.5|4129|4123|26
1733162350000|2024-12-02 17:59:10|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|7
1733162360000|2024-12-02 17:59:20|4130|4124|4128.6|4122.6|4130.1|4124.1|4128.6|4122.6|9
1733162370000|2024-12-02 17:59:30|4128.5|4122.5|4128.5|4122.5|4129|4123|4128.3|4122.3|4
1733162380000|2024-12-02 17:59:40|4128.1|4122.1|4128.5|4122.5|4128.5|4122.5|4128|4122|10
1733162390000|2024-12-02 17:59:50|4128.1|4122.1|4128|4122|4128.5|4122.5|4128|4122|1
1733162400000|2024-12-02 18:00:00|4127.5|4121.5|4129|4123|4129.1|4123.1|4127.1|4121.1|47
1733162410000|2024-12-02 18:00:10|4129.1|4123.1|4129.5|4123.5|4131.1|4125.1|4128.8|4122.8|42
1733162420000|2024-12-02 18:00:20|4129.8|4123.8|4130.1|4124.1|4130.1|4124.1|4129.6|4123.6|0
1733162430000|2024-12-02 18:00:30|4131.1|4125.1|4131.1|4125.1|4131.6|4125.6|4131.1|4125.1|10
1733162440000|2024-12-02 18:00:40|4130.8|4124.8|4130.8|4124.8|4131.2|4125.2|4130.3|4124.3|4
1733162450000|2024-12-02 18:00:50|4131.2|4125.2|4130.3|4124.3|4131.2|4125.2|4130.3|4124.3|4
1733162460000|2024-12-02 18:01:00|4130.7|4124.7|4132.2|4126.2|4133.5|4127.5|4130.7|4124.7|22
1733162470000|2024-12-02 18:01:10|||||||||7
1733162480000|2024-12-02 18:01:20|4131.5|4125.5|4131.2|4125.2|4131.5|4125.5|4131.2|4125.2|3
1733162490000|2024-12-02 18:01:30|||||||||5
1733162500000|2024-12-02 18:01:40|4130.8|4124.8|4131.2|4125.2|4131.5|4125.5|4130.8|4124.8|12
1733162510000|2024-12-02 18:01:50|4130.7|4124.7|4132.2|4126.2|4132.2|4126.2|4129.8|4123.8|17
1733162520000|2024-12-02 18:02:00|4132.5|4126.5|4131.8|4125.8|4133.2|4127.2|4131.3|4125.3|10
1733162530000|2024-12-02 18:02:10|4132.2|4126.2|4132.3|4126.3|4133.2|4127.2|4132.2|4126.2|11
1733162540000|2024-12-02 18:02:20|||||||||1
1733162550000|2024-12-02 18:02:30|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4
1733162560000|2024-12-02 18:02:40|4132|4126|4131.2|4125.2|4132.2|4126.2|4131.2|4125.2|6
1733162570000|2024-12-02 18:02:50|4131.3|4125.3|4132|4126|4132.2|4126.2|4131.2|4125.2|4
1733162580000|2024-12-02 18:03:00|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|9
1733162590000|2024-12-02 18:03:10|4131.2|4125.2|4131.7|4125.7|4132|4126|4131.2|4125.2|10
1733162600000|2024-12-02 18:03:20|4132|4126|4132|4126|4132|4126|4131.7|4125.7|2
1733162610000|2024-12-02 18:03:30|4131.7|4125.7|4130.2|4124.2|4131.7|4125.7|4130.2|4124.2|4
1733162620000|2024-12-02 18:03:40|4129.7|4123.7|4128.8|4122.8|4129.7|4123.7|4128.8|4122.8|10
1733162630000|2024-12-02 18:03:50|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4128.8|4122.8|1
1733162640000|2024-12-02 18:04:00|4129.3|4123.3|4129.8|4123.8|4129.8|4123.8|4128.3|4122.3|18
1733162650000|2024-12-02 18:04:10|4129.7|4123.7|4129.8|4123.8|4129.8|4123.8|4129.7|4123.7|1
1733162660000|2024-12-02 18:04:20|4130.2|4124.2|4130.3|4124.3|4130.3|4124.3|4130.2|4124.2|0
1733162670000|2024-12-02 18:04:30|||||||||11
1733162680000|2024-12-02 18:04:40|4129.7|4123.7|4129.7|4123.7|4129.8|4123.8|4129.7|4123.7|3
1733162690000|2024-12-02 18:04:50|4130.2|4124.2|4130.3|4124.3|4130.3|4124.3|4130.2|4124.2|2
1733162700000|2024-12-02 18:05:00|4131.8|4125.8|4131.2|4125.2|4131.8|4125.8|4131.2|4125.2|7
1733162710000|2024-12-02 18:05:10|4131.3|4125.3|4129.3|4123.3|4131.5|4125.5|4129.3|4123.3|10
1733162720000|2024-12-02 18:05:20|4129.2|4123.2|4129.3|4123.3|4129.8|4123.8|4129.2|4123.2|12
1733162730000|2024-12-02 18:05:30|4129.7|4123.7|4129.2|4123.2|4130.2|4124.2|4129.2|4123.2|3
1733162740000|2024-12-02 18:05:40|4128.8|4122.8|4128.8|4122.8|4129.3|4123.3|4128.8|4122.8|5
1733162750000|2024-12-02 18:05:50|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|4129.3|4123.3|2
1733162760000|2024-12-02 18:06:00|4128.3|4122.3|4128.8|4122.8|4129.8|4123.8|4128.3|4122.3|17
1733162770000|2024-12-02 18:06:10|4129.3|4123.3|4131.2|4125.2|4132.2|4126.2|4129.3|4123.3|10
1733162780000|2024-12-02 18:06:20|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|5
1733162790000|2024-12-02 18:06:30|4131.2|4125.2|4132.2|4126.2|4132.3|4126.3|4131.2|4125.2|20
1733162800000|2024-12-02 18:06:40|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.2|4126.2|9
1733162810000|2024-12-02 18:06:50|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1733162820000|2024-12-02 18:07:00|4132.3|4126.3|4133.2|4127.2|4133.2|4127.2|4132.3|4126.3|10
1733162840000|2024-12-02 18:07:20|4132.2|4126.2|4132|4126|4132.2|4126.2|4132|4126|9
1733162850000|2024-12-02 18:07:30|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|2
1733162860000|2024-12-02 18:07:40|4133.2|4127.2|4131.3|4125.3|4133.2|4127.2|4131.3|4125.3|15
1733162870000|2024-12-02 18:07:50|4131.2|4125.2|4132.2|4126.2|4132.3|4126.3|4131.2|4125.2|7
1733162880000|2024-12-02 18:08:00|4132.3|4126.3|4132.3|4126.3|4132.8|4126.8|4132.2|4126.2|3
1733162890000|2024-12-02 18:08:10|4132.7|4126.7|4133.3|4127.3|4133.3|4127.3|4132.7|4126.7|1
1733162900000|2024-12-02 18:08:20|4133.7|4127.7|4133.2|4127.2|4133.7|4127.7|4133.2|4127.2|3
1733162910000|2024-12-02 18:08:30|4134|4128|4135.2|4129.2|4136.9|4130.9|4134|4128|55
1733162920000|2024-12-02 18:08:40|4135.5|4129.5|4134|4128|4135.5|4129.5|4133.7|4127.7|14
1733162930000|2024-12-02 18:08:50|4134.1|4128.1|4134.6|4128.6|4135.2|4129.2|4133.7|4127.7|15
1733162940000|2024-12-02 18:09:00|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4133.7|4127.7|3
1733162950000|2024-12-02 18:09:10|||||||||13
1733162960000|2024-12-02 18:09:20|4134.9|4128.9|4135.7|4129.7|4136.1|4130.1|4134.9|4128.9|4
1733162970000|2024-12-02 18:09:30|4136.1|4130.1|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|2
1733162990000|2024-12-02 18:09:50|4136.3|4130.3|4136.7|4130.7|4136.7|4130.7|4136.2|4130.2|9
1733163000000|2024-12-02 18:10:00|4136.2|4130.2|4137.2|4131.2|4137.3|4131.3|4136.2|4130.2|6
1733163010000|2024-12-02 18:10:10|4137.3|4131.3|4137.7|4131.7|4138.3|4132.3|4137.3|4131.3|25
1733163020000|2024-12-02 18:10:20|4137.8|4131.8|4137.7|4131.7|4137.8|4131.8|4137.4|4131.4|2
1733163030000|2024-12-02 18:10:30|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|13
1733163040000|2024-12-02 18:10:40|4137.2|4131.2|4137.2|4131.2|4137.3|4131.3|4137.2|4131.2|2
1733163050000|2024-12-02 18:10:50|4137.3|4131.3|4135.8|4129.8|4137.3|4131.3|4135.4|4129.4|19
1733163060000|2024-12-02 18:11:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.2|4129.2|3
1733163070000|2024-12-02 18:11:10|4136.1|4130.1|4136.3|4130.3|4136.3|4130.3|4135.7|4129.7|5
1733163080000|2024-12-02 18:11:20|4137.3|4131.3|4135.7|4129.7|4137.3|4131.3|4135.7|4129.7|11
1733163090000|2024-12-02 18:11:30|4135.8|4129.8|4135.8|4129.8|4136.2|4130.2|4135.7|4129.7|2
1733163100000|2024-12-02 18:11:40|4135.4|4129.4|4136.2|4130.2|4136.2|4130.2|4135.4|4129.4|13
1733163110000|2024-12-02 18:11:50|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|3
1733163120000|2024-12-02 18:12:00|||||||||8
1733163130000|2024-12-02 18:12:10|4135.8|4129.8|4135.2|4129.2|4135.8|4129.8|4135.2|4129.2|4
1733163140000|2024-12-02 18:12:20|4135.4|4129.4|4135.8|4129.8|4135.8|4129.8|4135.2|4129.2|3
1733163150000|2024-12-02 18:12:30|4135.7|4129.7|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|8
1733163160000|2024-12-02 18:12:40|4136.3|4130.3|4136.2|4130.2|4136.3|4130.3|4136.2|4130.2|0
1733163170000|2024-12-02 18:12:50|4136.3|4130.3|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|10
1733163180000|2024-12-02 18:13:00|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|2
1733163190000|2024-12-02 18:13:10|||||||||1
1733163210000|2024-12-02 18:13:30|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|2
1733163220000|2024-12-02 18:13:40|4135.2|4129.2|4134.8|4128.8|4135.2|4129.2|4134.3|4128.3|9
1733163230000|2024-12-02 18:13:50|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|2
1733163240000|2024-12-02 18:14:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4
1733163250000|2024-12-02 18:14:10|4135.7|4129.7|4135.7|4129.7|4136.1|4130.1|4135.7|4129.7|19
1733163260000|2024-12-02 18:14:20|4135.3|4129.3|4135.2|4129.2|4135.3|4129.3|4134.2|4128.2|16
1733163270000|2024-12-02 18:14:30|4135.3|4129.3|4135.7|4129.7|4136.1|4130.1|4135.3|4129.3|5
1733163280000|2024-12-02 18:14:40|4135.2|4129.2|4134.3|4128.3|4135.2|4129.2|4134.2|4128.2|14
1733163290000|2024-12-02 18:14:50|4135.1|4129.1|4134.7|4128.7|4135.1|4129.1|4134.2|4128.2|8
1733163300000|2024-12-02 18:15:00|4134.3|4128.3|4134.7|4128.7|4134.7|4128.7|4134.2|4128.2|7
1733163310000|2024-12-02 18:15:10|4135.1|4129.1|4134.7|4128.7|4135.1|4129.1|4134.2|4128.2|9
1733163320000|2024-12-02 18:15:20|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4133.7|4127.7|5
1733163330000|2024-12-02 18:15:30|4134.7|4128.7|4135.3|4129.3|4135.3|4129.3|4134.7|4128.7|8
1733163340000|2024-12-02 18:15:40|4135.2|4129.2|4136.2|4130.2|4136.3|4130.3|4134.8|4128.8|14
1733163360000|2024-12-02 18:16:00|4136.3|4130.3|4136.7|4130.7|4136.7|4130.7|4136.3|4130.3|14
1733163370000|2024-12-02 18:16:10|4137.1|4131.1|4135.3|4129.3|4137.1|4131.1|4135.3|4129.3|11
1733163380000|2024-12-02 18:16:20|4137.2|4131.2|4138.1|4132.1|4138.1|4132.1|4137.2|4131.2|103
1733163390000|2024-12-02 18:16:30|4138.9|4132.9|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|43
1733163400000|2024-12-02 18:16:40|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|53
1733163410000|2024-12-02 18:16:50|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4
1733163420000|2024-12-02 18:17:00|4138.1|4132.1|4139.1|4133.1|4139.4|4133.4|4137.7|4131.7|35
1733163430000|2024-12-02 18:17:10|4138.7|4132.7|4137.7|4131.7|4138.7|4132.7|4137.7|4131.7|6
1733163440000|2024-12-02 18:17:20|4137.3|4131.3|4137.1|4131.1|4137.3|4131.3|4137.1|4131.1|0
1733163450000|2024-12-02 18:17:30|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|15
1733163460000|2024-12-02 18:17:40|4138.1|4132.1|4137.6|4131.6|4138.1|4132.1|4137.6|4131.6|10
1733163470000|2024-12-02 18:17:50|4137.1|4131.1|4137.2|4131.2|4137.2|4131.2|4137.1|4131.1|10
1733163480000|2024-12-02 18:18:00|4135.7|4129.7|4134.3|4128.3|4135.7|4129.7|4134.3|4128.3|8
1733163490000|2024-12-02 18:18:10|4134.7|4128.7|4135.2|4129.2|4135.2|4129.2|4134.7|4128.7|10
1733163500000|2024-12-02 18:18:20|4135.1|4129.1|4134.2|4128.2|4135.1|4129.1|4134.2|4128.2|1
1733163510000|2024-12-02 18:18:30|4133.7|4127.7|4133.3|4127.3|4133.7|4127.7|4132.8|4126.8|3
1733163520000|2024-12-02 18:18:40|4133.1|4127.1|4131.8|4125.8|4133.1|4127.1|4131.8|4125.8|3
1733163530000|2024-12-02 18:18:50|4131.7|4125.7|4131.2|4125.2|4131.7|4125.7|4131.1|4125.1|2
1733163540000|2024-12-02 18:19:00|4132.1|4126.1|4131.2|4125.2|4132.2|4126.2|4130.8|4124.8|20
1733163550000|2024-12-02 18:19:10|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4130.8|4124.8|14
1733163570000|2024-12-02 18:19:30|4130.7|4124.7|4130.3|4124.3|4130.7|4124.7|4130.3|4124.3|3
1733163580000|2024-12-02 18:19:40|||||||||1
1733163590000|2024-12-02 18:19:50|||||||||1
1733163600000|2024-12-02 18:20:00|4130.8|4124.8|4131.2|4125.2|4131.3|4125.3|4130.8|4124.8|6
1733163610000|2024-12-02 18:20:10|4131.3|4125.3|4131.2|4125.2|4131.3|4125.3|4131.2|4125.2|34
1733163620000|2024-12-02 18:20:20|4131.3|4125.3|4131.2|4125.2|4131.3|4125.3|4131.2|4125.2|24
1733163630000|2024-12-02 18:20:30|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|2
1733163640000|2024-12-02 18:20:40|||||||||3
1733163650000|2024-12-02 18:20:50|4130.3|4124.3|4131.2|4125.2|4131.2|4125.2|4130.3|4124.3|21
1733163660000|2024-12-02 18:21:00|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1733163670000|2024-12-02 18:21:10|4131.2|4125.2|4131.3|4125.3|4131.3|4125.3|4131.1|4125.1|3
1733163680000|2024-12-02 18:21:20|4131.2|4125.2|4131.3|4125.3|4131.3|4125.3|4131.2|4125.2|4
1733163690000|2024-12-02 18:21:30|4131.2|4125.2|4130.3|4124.3|4131.2|4125.2|4130.3|4124.3|81
1733163700000|2024-12-02 18:21:40|||||||||10
1733163710000|2024-12-02 18:21:50|4130.4|4124.4|4129.3|4123.3|4130.4|4124.4|4129.3|4123.3|11
1733163720000|2024-12-02 18:22:00|4130.3|4124.3|4130.3|4124.3|4130.8|4124.8|4129.8|4123.8|16
1733163730000|2024-12-02 18:22:10|4130.7|4124.7|4131.2|4125.2|4131.2|4125.2|4130.7|4124.7|7
1733163740000|2024-12-02 18:22:20|4130.3|4124.3|4128.3|4122.3|4130.3|4124.3|4128.3|4122.3|17
1733163750000|2024-12-02 18:22:30|4126.8|4120.8|4126.3|4120.3|4126.8|4120.8|4126.3|4120.3|40
1733163760000|2024-12-02 18:22:40|4126.8|4120.8|4126.3|4120.3|4127.2|4121.2|4126.2|4120.2|9
1733163770000|2024-12-02 18:22:50|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4125.8|4119.8|3
1733163780000|2024-12-02 18:23:00|4125.8|4119.8|4126.7|4120.7|4126.7|4120.7|4125.8|4119.8|7
1733163790000|2024-12-02 18:23:10|4127.1|4121.1|4126.7|4120.7|4127.2|4121.2|4126.3|4120.3|2
1733163800000|2024-12-02 18:23:20|4126.8|4120.8|4126.7|4120.7|4127.3|4121.3|4126.7|4120.7|2
1733163810000|2024-12-02 18:23:30|4126.8|4120.8|4129.3|4123.3|4129.3|4123.3|4126.7|4120.7|17
1733163820000|2024-12-02 18:23:40|4129.7|4123.7|4129.7|4123.7|4130.2|4124.2|4129.7|4123.7|7
1733163830000|2024-12-02 18:23:50|4129.3|4123.3|4129.3|4123.3|4129.7|4123.7|4129.3|4123.3|4
1733163840000|2024-12-02 18:24:00|4129.7|4123.7|4130.2|4124.2|4130.3|4124.3|4129.7|4123.7|22
1733163850000|2024-12-02 18:24:10|4130.3|4124.3|4131.2|4125.2|4131.2|4125.2|4130.3|4124.3|12
1733163860000|2024-12-02 18:24:20|4131.3|4125.3|4132.2|4126.2|4132.2|4126.2|4131.3|4125.3|4
1733163870000|2024-12-02 18:24:30|4132.1|4126.1|4131.3|4125.3|4132.1|4126.1|4131.3|4125.3|6
1733163880000|2024-12-02 18:24:40|4130.3|4124.3|4129.8|4123.8|4130.3|4124.3|4129.8|4123.8|2
1733163890000|2024-12-02 18:24:50|4129.4|4123.4|4129.3|4123.3|4129.4|4123.4|4129.3|4123.3|0
1733163900000|2024-12-02 18:25:00|4128.8|4122.8|4128.3|4122.3|4128.8|4122.8|4127.8|4121.8|18
1733163910000|2024-12-02 18:25:10|||||||||2
1733163920000|2024-12-02 18:25:20|||||||||4
1733163930000|2024-12-02 18:25:30|4129.2|4123.2|4129.2|4123.2|4129.3|4123.3|4129.2|4123.2|17
1733163940000|2024-12-02 18:25:40|4128.3|4122.3|4128.7|4122.7|4128.7|4122.7|4128.3|4122.3|9
1733163950000|2024-12-02 18:25:50|4129.1|4123.1|4128.8|4122.8|4129.2|4123.2|4128.3|4122.3|4
1733163960000|2024-12-02 18:26:00|4128.7|4122.7|4129.3|4123.3|4129.3|4123.3|4128.3|4122.3|4
1733163970000|2024-12-02 18:26:10|4129.7|4123.7|4129.3|4123.3|4130.1|4124.1|4129.3|4123.3|28
1733163980000|2024-12-02 18:26:20|4129.2|4123.2|4127.3|4121.3|4129.2|4123.2|4127.3|4121.3|25
1733163990000|2024-12-02 18:26:30|4128.2|4122.2|4129.3|4123.3|4129.3|4123.3|4127.8|4121.8|32
1733164000000|2024-12-02 18:26:40|4128.3|4122.3|4127.8|4121.8|4128.3|4122.3|4127.8|4121.8|17
1733164010000|2024-12-02 18:26:50|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|6
1733164020000|2024-12-02 18:27:00|4127.7|4121.7|4128.3|4122.3|4128.8|4122.8|4127.3|4121.3|14
1733164030000|2024-12-02 18:27:10|4127.8|4121.8|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|10
1733164040000|2024-12-02 18:27:20|4128.2|4122.2|4126.3|4120.3|4128.3|4122.3|4126.2|4120.2|42
1733164050000|2024-12-02 18:27:30|4126.7|4120.7|4126.2|4120.2|4127.2|4121.2|4126.1|4120.1|3
1733164060000|2024-12-02 18:27:40|4125.8|4119.8|4126.3|4120.3|4126.3|4120.3|4125.8|4119.8|7
1733164070000|2024-12-02 18:27:50|4126.2|4120.2|4125.8|4119.8|4126.3|4120.3|4125.8|4119.8|4
1733164080000|2024-12-02 18:28:00|4126.2|4120.2|4125.8|4119.8|4126.2|4120.2|4125.3|4119.3|10
1733164090000|2024-12-02 18:28:10|4126.2|4120.2|4126.3|4120.3|4126.3|4120.3|4126.2|4120.2|3
1733164100000|2024-12-02 18:28:20|4126.2|4120.2|4125.3|4119.3|4126.2|4120.2|4125.3|4119.3|12
1733164110000|2024-12-02 18:28:30|4125.4|4119.4|4127.7|4121.7|4127.7|4121.7|4125.4|4119.4|35
1733164120000|2024-12-02 18:28:40|4127.3|4121.3|4127.7|4121.7|4127.7|4121.7|4126.8|4120.8|8
1733164130000|2024-12-02 18:28:50|4127.8|4121.8|4127.3|4121.3|4127.8|4121.8|4127.3|4121.3|6
1733164140000|2024-12-02 18:29:00|4126.8|4120.8|4127.3|4121.3|4127.3|4121.3|4126.8|4120.8|12
1733164150000|2024-12-02 18:29:10|4127.2|4121.2|4126.3|4120.3|4127.3|4121.3|4126.3|4120.3|18
1733164160000|2024-12-02 18:29:20|4126.8|4120.8|4126.3|4120.3|4126.8|4120.8|4126.3|4120.3|7
1733164170000|2024-12-02 18:29:30|4126.2|4120.2|4126.2|4120.2|4127.1|4121.1|4125.8|4119.8|15
1733164180000|2024-12-02 18:29:40|4125.7|4119.7|4125.3|4119.3|4126.2|4120.2|4125.3|4119.3|11
1733164190000|2024-12-02 18:29:50|4125.7|4119.7|4125.7|4119.7|4126.2|4120.2|4125.3|4119.3|24
1733164200000|2024-12-02 18:30:00|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4125.7|4119.7|10
1733164210000|2024-12-02 18:30:10|4126.3|4120.3|4127.6|4121.6|4127.6|4121.6|4126.3|4120.3|11
1733164220000|2024-12-02 18:30:20|4127.2|4121.2|4126.7|4120.7|4127.2|4121.2|4126.7|4120.7|10
1733164230000|2024-12-02 18:30:30|4126.8|4120.8|4127.7|4121.7|4128.1|4122.1|4126.8|4120.8|12
1733164240000|2024-12-02 18:30:40|||||||||3
1733164250000|2024-12-02 18:30:50|4127.3|4121.3|4127.3|4121.3|4128.3|4122.3|4127.3|4121.3|11
1733164260000|2024-12-02 18:31:00|4127.2|4121.2|4128.2|4122.2|4128.7|4122.7|4127.2|4121.2|12
1733164270000|2024-12-02 18:31:10|4127.7|4121.7|4127.3|4121.3|4127.7|4121.7|4127.3|4121.3|9
1733164280000|2024-12-02 18:31:20|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4
1733164290000|2024-12-02 18:31:30|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.2|4122.2|2
1733164300000|2024-12-02 18:31:40|4128.2|4122.2|4128.3|4122.3|4128.3|4122.3|4128.2|4122.2|2
1733164310000|2024-12-02 18:31:50|4129.1|4123.1|4128.3|4122.3|4129.1|4123.1|4127.7|4121.7|11
1733164320000|2024-12-02 18:32:00|4128.7|4122.7|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|12
1733164330000|2024-12-02 18:32:10|4129.3|4123.3|4128.3|4122.3|4129.3|4123.3|4128.3|4122.3|30
1733164340000|2024-12-02 18:32:20|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|9
1733164350000|2024-12-02 18:32:30|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4127.7|4121.7|16
1733164360000|2024-12-02 18:32:40|4128.2|4122.2|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|3
1733164370000|2024-12-02 18:32:50|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|1
1733164380000|2024-12-02 18:33:00|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4126.7|4120.7|10
1733164390000|2024-12-02 18:33:10|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|9
1733164400000|2024-12-02 18:33:20|4126.8|4120.8|4126.8|4120.8|4127.3|4121.3|4126.3|4120.3|15
1733164410000|2024-12-02 18:33:30|4126.4|4120.4|4126.3|4120.3|4126.4|4120.4|4126.3|4120.3|5
1733164420000|2024-12-02 18:33:40|4126.4|4120.4|4126.3|4120.3|4126.4|4120.4|4126.3|4120.3|3
1733164430000|2024-12-02 18:33:50|4126.8|4120.8|4127.3|4121.3|4127.9|4121.9|4126.3|4120.3|20
1733164440000|2024-12-02 18:34:00|4127.7|4121.7|4127.3|4121.3|4127.7|4121.7|4127.3|4121.3|8
1733164450000|2024-12-02 18:34:10|4127.2|4121.2|4126.3|4120.3|4127.2|4121.2|4125.8|4119.8|17
1733164460000|2024-12-02 18:34:20|4126.2|4120.2|4125.3|4119.3|4126.2|4120.2|4125.3|4119.3|50
1733164470000|2024-12-02 18:34:30|4125.7|4119.7|4125.3|4119.3|4125.7|4119.7|4125.3|4119.3|16
1733164480000|2024-12-02 18:34:40|4125.2|4119.2|4125.3|4119.3|4125.3|4119.3|4124.3|4118.3|11
1733164490000|2024-12-02 18:34:50|||||||||3
1733164500000|2024-12-02 18:35:00|4125.7|4119.7|4128.1|4122.1|4128.1|4122.1|4125.3|4119.3|31
1733164510000|2024-12-02 18:35:10|4127.7|4121.7|4124.6|4118.6|4128.7|4122.7|4124.5|4118.5|107
1733164520000|2024-12-02 18:35:20|4125|4119|4124.2|4118.2|4125.1|4119.1|4124.2|4118.2|4
1733164530000|2024-12-02 18:35:30|4124.1|4118.1|4126.5|4120.5|4126.5|4120.5|4124.1|4118.1|35
1733164540000|2024-12-02 18:35:40|4127.1|4121.1|4126.5|4120.5|4127.1|4121.1|4126.1|4120.1|6
1733164550000|2024-12-02 18:35:50|4126.1|4120.1|4127|4121|4127|4121|4126.1|4120.1|10
1733164560000|2024-12-02 18:36:00|4127.1|4121.1|4127|4121|4127.1|4121.1|4127|4121|6
1733164570000|2024-12-02 18:36:10|4127.5|4121.5|4127.1|4121.1|4127.5|4121.5|4127|4121|2
1733164580000|2024-12-02 18:36:20|||||||||3
1733164610000|2024-12-02 18:36:50|4126.7|4120.7|4126.5|4120.5|4126.7|4120.7|4126.1|4120.1|20
1733164620000|2024-12-02 18:37:00|4127.1|4121.1|4126.5|4120.5|4127.1|4121.1|4126.5|4120.5|4
1733164630000|2024-12-02 18:37:10|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|5
1733164640000|2024-12-02 18:37:20|||||||||1
1733164650000|2024-12-02 18:37:30|4125.1|4119.1|4125|4119|4125.1|4119.1|4125|4119|15
1733164660000|2024-12-02 18:37:40|4125.1|4119.1|4127.1|4121.1|4127.1|4121.1|4124.5|4118.5|13
1733164670000|2024-12-02 18:37:50|4125.6|4119.6|4126.1|4120.1|4126.1|4120.1|4125.6|4119.6|23
1733164680000|2024-12-02 18:38:00|4127.1|4121.1|4127|4121|4127.1|4121.1|4127|4121|4
1733164690000|2024-12-02 18:38:10|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127|4121|5
1733164710000|2024-12-02 18:38:30|4128.1|4122.1|4129|4123|4129|4123|4128.1|4122.1|18
1733164720000|2024-12-02 18:38:40|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128|4122|26
1733164730000|2024-12-02 18:38:50|||||||||1
1733164740000|2024-12-02 18:39:00|4129|4123|4129|4123|4129|4123|4129|4123|36
1733164750000|2024-12-02 18:39:10|4129.1|4123.1|4132.5|4126.5|4133|4127|4129.1|4123.1|113
1733164760000|2024-12-02 18:39:20|4132|4126|4133|4127|4133|4127|4132|4126|7
1733164770000|2024-12-02 18:39:30|4133.1|4127.1|4132.1|4126.1|4133.1|4127.1|4132.1|4126.1|109
1733164780000|2024-12-02 18:39:40|4132.5|4126.5|4132.5|4126.5|4133|4127|4132.5|4126.5|5
1733164790000|2024-12-02 18:39:50|4132.6|4126.6|4132.6|4126.6|4133|4127|4132.1|4126.1|8
1733164800000|2024-12-02 18:40:00|4133|4127|4132.5|4126.5|4133|4127|4132.1|4126.1|7
1733164810000|2024-12-02 18:40:10|4133|4127|4133|4127|4133.1|4127.1|4133|4127|3
1733164820000|2024-12-02 18:40:20|4132.6|4126.6|4132.1|4126.1|4133.1|4127.1|4132.1|4126.1|212
1733164830000|2024-12-02 18:40:30|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4130.2|4124.2|197
1733164840000|2024-12-02 18:40:40|||||||||10
1733164850000|2024-12-02 18:40:50|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|61
1733164860000|2024-12-02 18:41:00|4129.7|4123.7|4129.6|4123.6|4130.1|4124.1|4129.2|4123.2|8
1733164870000|2024-12-02 18:41:10|4129.7|4123.7|4129.3|4123.3|4130.2|4124.2|4129.2|4123.2|2
1733164880000|2024-12-02 18:41:20|4129.1|4123.1|4128.7|4122.7|4129.1|4123.1|4128.7|4122.7|3
1733164890000|2024-12-02 18:41:30|4129.1|4123.1|4131.1|4125.1|4131.6|4125.6|4128.7|4122.7|42
1733164900000|2024-12-02 18:41:40|4131|4125|4131|4125|4131|4125|4130.5|4124.5|15
1733164910000|2024-12-02 18:41:50|||||||||1
1733164920000|2024-12-02 18:42:00|4131.1|4125.1|4131|4125|4131.9|4125.9|4131|4125|18
1733164930000|2024-12-02 18:42:10|4131.5|4125.5|4135.5|4129.5|4135.5|4129.5|4131.1|4125.1|90
1733164940000|2024-12-02 18:42:20|4135.9|4129.9|4138|4132|4138|4132|4135.9|4129.9|8
1733164950000|2024-12-02 18:42:30|4137.5|4131.5|4135.1|4129.1|4137.5|4131.5|4135.1|4129.1|14
1733164960000|2024-12-02 18:42:40|4135|4129|4135.1|4129.1|4135.1|4129.1|4135|4129|5
1733164970000|2024-12-02 18:42:50|4135|4129|4133.6|4127.6|4135|4129|4133.1|4127.1|4
1733164980000|2024-12-02 18:43:00|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|8
1733164990000|2024-12-02 18:43:10|4133.9|4127.9|4133.7|4127.7|4135.1|4129.1|4133.7|4127.7|84
1733165000000|2024-12-02 18:43:20|4134.1|4128.1|4134.6|4128.6|4134.6|4128.6|4133.3|4127.3|12
1733165010000|2024-12-02 18:43:30|4135.1|4129.1|4134.6|4128.6|4135.1|4129.1|4134.2|4128.2|10
1733165020000|2024-12-02 18:43:40|4135.1|4129.1|4134.6|4128.6|4135.1|4129.1|4134.6|4128.6|0
1733165030000|2024-12-02 18:43:50|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.1|4128.1|2
1733165040000|2024-12-02 18:44:00|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|26
1733165050000|2024-12-02 18:44:10|4134.7|4128.7|4135.1|4129.1|4135.1|4129.1|4134.7|4128.7|8
1733165060000|2024-12-02 18:44:20|4134.7|4128.7|4135.1|4129.1|4135.1|4129.1|4134.6|4128.6|2
1733165070000|2024-12-02 18:44:30|4135.6|4129.6|4135.2|4129.2|4135.7|4129.7|4135.2|4129.2|14
1733165080000|2024-12-02 18:44:40|4136.1|4130.1|4135.7|4129.7|4136.1|4130.1|4135.7|4129.7|9
1733165090000|2024-12-02 18:44:50|4136.1|4130.1|4136.1|4130.1|4136.2|4130.2|4136.1|4130.1|13
1733165100000|2024-12-02 18:45:00|4136.2|4130.2|4136.1|4130.1|4136.2|4130.2|4136.1|4130.1|16
1733165110000|2024-12-02 18:45:10|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.1|4129.1|18
1733165120000|2024-12-02 18:45:20|4136.1|4130.1|4139|4133|4139|4133|4136.1|4130.1|260
1733165130000|2024-12-02 18:45:30|4138.6|4132.6|4136.1|4130.1|4138.6|4132.6|4136.1|4130.1|20
1733165140000|2024-12-02 18:45:40|4136|4130|4136|4130|4136.1|4130.1|4136|4130|8
1733165150000|2024-12-02 18:45:50|4136.1|4130.1|4136|4130|4136.1|4130.1|4136|4130|3
1733165160000|2024-12-02 18:46:00|4136.1|4130.1|4136|4130|4136.1|4130.1|4136|4130|10
1733165170000|2024-12-02 18:46:10|4136.1|4130.1|4136.1|4130.1|4136.5|4130.5|4136|4130|9
1733165180000|2024-12-02 18:46:20|4136.5|4130.5|4136.5|4130.5|4136.6|4130.6|4136.5|4130.5|5
1733165190000|2024-12-02 18:46:30|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4135.6|4129.6|18
1733165200000|2024-12-02 18:46:40|4137|4131|4137.1|4131.1|4137.1|4131.1|4137|4131|0
1733165210000|2024-12-02 18:46:50|4137|4131|4136.6|4130.6|4137|4131|4136.6|4130.6|29
1733165220000|2024-12-02 18:47:00|4136.1|4130.1|4136.1|4130.1|4136.5|4130.5|4136.1|4130.1|18
1733165230000|2024-12-02 18:47:10|4137|4131|4138.6|4132.6|4138.6|4132.6|4136.5|4130.5|7
1733165240000|2024-12-02 18:47:20|4138.1|4132.1|4138|4132|4138.1|4132.1|4137.6|4131.6|7
1733165250000|2024-12-02 18:47:30|4138.1|4132.1|4137.1|4131.1|4138.1|4132.1|4137.1|4131.1|5
1733165260000|2024-12-02 18:47:40|4137.6|4131.6|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|9
1733165270000|2024-12-02 18:47:50|||||||||4
1733165280000|2024-12-02 18:48:00|4138.6|4132.6|4139.1|4133.1|4139.1|4133.1|4138.6|4132.6|40
1733165290000|2024-12-02 18:48:10|4138.7|4132.7|4139.1|4133.1|4139.1|4133.1|4138.1|4132.1|11
1733165300000|2024-12-02 18:48:20|||||||||3
1733165310000|2024-12-02 18:48:30|4139|4133|4138.1|4132.1|4139.1|4133.1|4138.1|4132.1|20
1733165320000|2024-12-02 18:48:40|4137.1|4131.1|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|15
1733165330000|2024-12-02 18:48:50|4136.6|4130.6|4136.1|4130.1|4136.6|4130.6|4136.1|4130.1|22
1733165340000|2024-12-02 18:49:00|4136.5|4130.5|4135.1|4129.1|4136.5|4130.5|4135.1|4129.1|26
1733165350000|2024-12-02 18:49:10|4134.1|4128.1|4133.1|4127.1|4134.1|4128.1|4133.1|4127.1|23
1733165360000|2024-12-02 18:49:20|||||||||1
1733165370000|2024-12-02 18:49:30|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|22
1733165380000|2024-12-02 18:49:40|4132.9|4126.9|4132.1|4126.1|4133.1|4127.1|4132.1|4126.1|15
1733165390000|2024-12-02 18:49:50|||||||||1
1733165400000|2024-12-02 18:50:00|||||||||9
1733165410000|2024-12-02 18:50:10|4133.1|4127.1|4134.1|4128.1|4134.1|4128.1|4133.1|4127.1|8
1733165420000|2024-12-02 18:50:20|4133.6|4127.6|4133|4127|4133.6|4127.6|4132.6|4126.6|4
1733165430000|2024-12-02 18:50:30|4133.1|4127.1|4133|4127|4133.1|4127.1|4132.6|4126.6|10
1733165440000|2024-12-02 18:50:40|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|2
1733165450000|2024-12-02 18:50:50|||||||||3
1733165460000|2024-12-02 18:51:00|4134|4128|4134.1|4128.1|4134.1|4128.1|4134|4128|31
1733165470000|2024-12-02 18:51:10|4133.1|4127.1|4134.1|4128.1|4134.1|4128.1|4133.1|4127.1|9
1733165480000|2024-12-02 18:51:20|||||||||1
1733165490000|2024-12-02 18:51:30|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|11
1733165500000|2024-12-02 18:51:40|4136.5|4130.5|4136.1|4130.1|4136.9|4130.9|4136.1|4130.1|11
1733165510000|2024-12-02 18:51:50|4136.9|4130.9|4136.5|4130.5|4136.9|4130.9|4136.5|4130.5|9
1733165520000|2024-12-02 18:52:00|4136.9|4130.9|4136.5|4130.5|4137|4131|4136.5|4130.5|9
1733165530000|2024-12-02 18:52:10|4136.9|4130.9|4137.1|4131.1|4137.1|4131.1|4136.9|4130.9|5
1733165540000|2024-12-02 18:52:20|4138|4132|4140.1|4134.1|4140.1|4134.1|4138|4132|15
1733165550000|2024-12-02 18:52:30|4140|4134|4140|4134|4140.1|4134.1|4139.9|4133.9|7
1733165560000|2024-12-02 18:52:40|4139.1|4133.1|4139.6|4133.6|4139.6|4133.6|4138.6|4132.6|26
1733165570000|2024-12-02 18:52:50|4139.5|4133.5|4139.6|4133.6|4140|4134|4139.1|4133.1|21
1733165580000|2024-12-02 18:53:00|4139.5|4133.5|4139|4133|4140.1|4134.1|4138.9|4132.9|5
1733165590000|2024-12-02 18:53:10|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139|4133|1
1733165600000|2024-12-02 18:53:20|4139|4133|4139|4133|4139.1|4133.1|4139|4133|7
1733165610000|2024-12-02 18:53:30|||||||||6
1733165620000|2024-12-02 18:53:40|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|20
1733165630000|2024-12-02 18:53:50|||||||||1
1733165640000|2024-12-02 18:54:00|4139|4133|4139.1|4133.1|4139.1|4133.1|4139|4133|16
1733165660000|2024-12-02 18:54:20|||||||||2
1733165670000|2024-12-02 18:54:30|4138.6|4132.6|4138.1|4132.1|4138.6|4132.6|4138.1|4132.1|23
1733165680000|2024-12-02 18:54:40|4139.1|4133.1|4139|4133|4139.1|4133.1|4138|4132|8
1733165690000|2024-12-02 18:54:50|4138.9|4132.9|4138.5|4132.5|4138.9|4132.9|4138.1|4132.1|11
1733165700000|2024-12-02 18:55:00|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|5
1733165710000|2024-12-02 18:55:10|4138.5|4132.5|4139|4133|4139|4133|4138.5|4132.5|23
1733165720000|2024-12-02 18:55:20|4139.1|4133.1|4139|4133|4139.1|4133.1|4138.9|4132.9|2
1733165730000|2024-12-02 18:55:30|4139.1|4133.1|4139.1|4133.1|4139.9|4133.9|4139|4133|27
1733165740000|2024-12-02 18:55:40|4139.5|4133.5|4140.1|4134.1|4140.9|4134.9|4139.1|4133.1|17
1733165750000|2024-12-02 18:55:50|||||||||8
1733165760000|2024-12-02 18:56:00|4140.5|4134.5|4140.5|4134.5|4140.6|4134.6|4140.5|4134.5|35
1733165770000|2024-12-02 18:56:10|4140.6|4134.6|4140.7|4134.7|4140.7|4134.7|4140.1|4134.1|4
1733165780000|2024-12-02 18:56:20|4141.1|4135.1|4140.1|4134.1|4141.1|4135.1|4140.1|4134.1|6
1733165790000|2024-12-02 18:56:30|4140|4134|4138.1|4132.1|4140.1|4134.1|4138.1|4132.1|19
1733165800000|2024-12-02 18:56:40|4138.9|4132.9|4138.6|4132.6|4139.1|4133.1|4138.5|4132.5|18
1733165810000|2024-12-02 18:56:50|4138.5|4132.5|4138.6|4132.6|4138.6|4132.6|4138.2|4132.2|3
1733165820000|2024-12-02 18:57:00|4138.5|4132.5|4138.1|4132.1|4138.5|4132.5|4138.1|4132.1|8
1733165830000|2024-12-02 18:57:10|||||||||7
1733165840000|2024-12-02 18:57:20|||||||||3
1733165850000|2024-12-02 18:57:30|4138.6|4132.6|4139|4133|4139.1|4133.1|4138.6|4132.6|7
1733165860000|2024-12-02 18:57:40|4139.1|4133.1|4139|4133|4139.1|4133.1|4139|4133|13
1733165870000|2024-12-02 18:57:50|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|3
1733165880000|2024-12-02 18:58:00|||||||||10
1733165890000|2024-12-02 18:58:10|4138.3|4132.3|4139.1|4133.1|4139.1|4133.1|4138.1|4132.1|30
1733165900000|2024-12-02 18:58:20|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|22
1733165910000|2024-12-02 18:58:30|4139.6|4133.6|4139.1|4133.1|4139.6|4133.6|4139.1|4133.1|8
1733165920000|2024-12-02 18:58:40|4139.5|4133.5|4139.1|4133.1|4139.5|4133.5|4139|4133|16
1733165930000|2024-12-02 18:58:50|4139|4133|4139|4133|4139.1|4133.1|4139|4133|16
1733165940000|2024-12-02 18:59:00|4138.6|4132.6|4138|4132|4138.6|4132.6|4137.6|4131.6|8
1733165950000|2024-12-02 18:59:10|4138.1|4132.1|4138.5|4132.5|4138.5|4132.5|4138|4132|8
1733165960000|2024-12-02 18:59:20|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.5|4132.5|0
1733165970000|2024-12-02 18:59:30|4138.1|4132.1|4138.6|4132.6|4139|4133|4138.1|4132.1|24
1733165980000|2024-12-02 18:59:40|4139|4133|4139|4133|4139|4133|4139|4133|6
1733165990000|2024-12-02 18:59:50|4139.1|4133.1|4139|4133|4139.1|4133.1|4138.6|4132.6|10
1733166000000|2024-12-02 19:00:00|4138.6|4132.6|4139|4133|4139.1|4133.1|4138.6|4132.6|23
1733166010000|2024-12-02 19:00:10|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|6
1733166020000|2024-12-02 19:00:20|4139|4133|4139.1|4133.1|4139.1|4133.1|4139|4133|41
1733166030000|2024-12-02 19:00:30|||||||||1
1733166040000|2024-12-02 19:00:40|4140|4134|4139.1|4133.1|4140.1|4134.1|4139.1|4133.1|12
1733166050000|2024-12-02 19:00:50|4139.5|4133.5|4140.1|4134.1|4140.1|4134.1|4139.1|4133.1|35
1733166060000|2024-12-02 19:01:00|||||||||17
1733166080000|2024-12-02 19:01:20|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4140.1|4134.1|26
1733166090000|2024-12-02 19:01:30|||||||||5
1733166100000|2024-12-02 19:01:40|||||||||3
1733166110000|2024-12-02 19:01:50|4141.6|4135.6|4143|4137|4143.1|4137.1|4141.6|4135.6|90
1733166120000|2024-12-02 19:02:00|4143.1|4137.1|4142.1|4136.1|4143.1|4137.1|4142.1|4136.1|26
1733166130000|2024-12-02 19:02:10|4142|4136|4143.1|4137.1|4143.6|4137.6|4142|4136|6
1733166140000|2024-12-02 19:02:20|4143|4137|4144.1|4138.1|4144.1|4138.1|4143|4137|140
1733166150000|2024-12-02 19:02:30|4144|4138|4141|4135|4144|4138|4141|4135|34
1733166160000|2024-12-02 19:02:40|4141.1|4135.1|4141|4135|4141.1|4135.1|4140.5|4134.5|16
1733166170000|2024-12-02 19:02:50|4140.6|4134.6|4140|4134|4140.6|4134.6|4140|4134|3
1733166180000|2024-12-02 19:03:00|4140.9|4134.9|4138.6|4132.6|4140.9|4134.9|4138.5|4132.5|67
1733166190000|2024-12-02 19:03:10|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139|4133|8
1733166200000|2024-12-02 19:03:20|4139.5|4133.5|4140.8|4134.8|4140.8|4134.8|4139.5|4133.5|30
1733166210000|2024-12-02 19:03:30|4140.9|4134.9|4141.1|4135.1|4141.5|4135.5|4140.9|4134.9|18
1733166220000|2024-12-02 19:03:40|4141|4135|4142.8|4136.8|4143.3|4137.3|4141|4135|512
1733166230000|2024-12-02 19:03:50|4141.7|4135.7|4141.8|4135.8|4142.9|4136.9|4141.7|4135.7|81
1733166240000|2024-12-02 19:04:00|4141.9|4135.9|4143.8|4137.8|4143.9|4137.9|4141.9|4135.9|9
1733166250000|2024-12-02 19:04:10|4142.8|4136.8|4142.9|4136.9|4142.9|4136.9|4142.3|4136.3|327
1733166260000|2024-12-02 19:04:20|4143.4|4137.4|4141.9|4135.9|4143.4|4137.4|4141.4|4135.4|23
1733166270000|2024-12-02 19:04:30|4141.8|4135.8|4141.3|4135.3|4141.9|4135.9|4140.9|4134.9|10
1733166280000|2024-12-02 19:04:40|4141.7|4135.7|4141.8|4135.8|4142.3|4136.3|4141.7|4135.7|5
1733166290000|2024-12-02 19:04:50|4141.9|4135.9|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|8
1733166300000|2024-12-02 19:05:00|4141.4|4135.4|4142.8|4136.8|4142.9|4136.9|4140.4|4134.4|29
1733166310000|2024-12-02 19:05:10|4142.9|4136.9|4143.3|4137.3|4143.8|4137.8|4142.8|4136.8|15
1733166320000|2024-12-02 19:05:20|4142.9|4136.9|4143.3|4137.3|4143.3|4137.3|4142.9|4136.9|4
1733166330000|2024-12-02 19:05:30|4142.9|4136.9|4141.5|4135.5|4143.3|4137.3|4141.5|4135.5|199
1733166340000|2024-12-02 19:05:40|4141.9|4135.9|4140.5|4134.5|4141.9|4135.9|4140.5|4134.5|92
1733166350000|2024-12-02 19:05:50|4140.9|4134.9|4141.8|4135.8|4142.3|4136.3|4140.9|4134.9|199
1733166360000|2024-12-02 19:06:00|4142.2|4136.2|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|8
1733166370000|2024-12-02 19:06:10|4142.7|4136.7|4142.8|4136.8|4142.8|4136.8|4142.3|4136.3|3
1733166380000|2024-12-02 19:06:20|4142.7|4136.7|4140.4|4134.4|4142.8|4136.8|4139.9|4133.9|15
1733166390000|2024-12-02 19:06:30|4140.8|4134.8|4143.9|4137.9|4145.3|4139.3|4140.4|4134.4|242
1733166400000|2024-12-02 19:06:40|4143.8|4137.8|4143.8|4137.8|4143.9|4137.9|4143.8|4137.8|0
1733166410000|2024-12-02 19:06:50|4143.9|4137.9|4143.8|4137.8|4143.9|4137.9|4143.8|4137.8|0
1733166420000|2024-12-02 19:07:00|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.8|4137.8|10
1733166430000|2024-12-02 19:07:10|||||||||1
1733166440000|2024-12-02 19:07:20|4144.3|4138.3|4149.8|4143.8|4150.3|4144.3|4143.9|4137.9|81
1733166450000|2024-12-02 19:07:30|4149.3|4143.3|4148.8|4142.8|4149.7|4143.7|4148.8|4142.8|9
1733166460000|2024-12-02 19:07:40|4148.3|4142.3|4149.8|4143.8|4150.8|4144.8|4148.3|4142.3|11
1733166470000|2024-12-02 19:07:50|4150.3|4144.3|4150.8|4144.8|4150.8|4144.8|4150.3|4144.3|6
1733166480000|2024-12-02 19:08:00|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.3|4145.3|6
1733166490000|2024-12-02 19:08:10|4152.3|4146.3|4153.7|4147.7|4154.4|4148.4|4151.8|4145.8|56
1733166500000|2024-12-02 19:08:20|4154.2|4148.2|4153.8|4147.8|4154.4|4148.4|4152.9|4146.9|37
1733166510000|2024-12-02 19:08:30|4153.7|4147.7|4153.8|4147.8|4154.2|4148.2|4153.7|4147.7|12
1733166520000|2024-12-02 19:08:40|4153.7|4147.7|4151.8|4145.8|4153.8|4147.8|4151.8|4145.8|18
1733166530000|2024-12-02 19:08:50|4151.7|4145.7|4151.8|4145.8|4152.8|4146.8|4151.3|4145.3|42
1733166540000|2024-12-02 19:09:00|4151.9|4145.9|4150.8|4144.8|4151.9|4145.9|4149|4143|86
1733166550000|2024-12-02 19:09:10|4150.9|4144.9|4147|4141|4150.9|4144.9|4146.9|4140.9|130
1733166560000|2024-12-02 19:09:20|4146.9|4140.9|4146.9|4140.9|4147.9|4141.9|4146.9|4140.9|23
1733166570000|2024-12-02 19:09:30|4147.3|4141.3|4146.9|4140.9|4147.3|4141.3|4145.9|4139.9|30
1733166580000|2024-12-02 19:09:40|||||||||4
1733166590000|2024-12-02 19:09:50|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|10
1733166600000|2024-12-02 19:10:00|4146.3|4140.3|4145.9|4139.9|4146.9|4140.9|4145.9|4139.9|37
1733166610000|2024-12-02 19:10:10|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|15
1733166620000|2024-12-02 19:10:20|||||||||8
1733166630000|2024-12-02 19:10:30|4147|4141|4146.9|4140.9|4147.4|4141.4|4146.9|4140.9|18
1733166640000|2024-12-02 19:10:40|4147|4141|4147|4141|4147|4141|4147|4141|17
1733166650000|2024-12-02 19:10:50|4147.4|4141.4|4147|4141|4147.5|4141.5|4147|4141|28
1733166660000|2024-12-02 19:11:00|4146.9|4140.9|4146.9|4140.9|4147|4141|4146.9|4140.9|7
1733166670000|2024-12-02 19:11:10|4146|4140|4146.1|4140.1|4146.1|4140.1|4146|4140|32
1733166680000|2024-12-02 19:11:20|4146|4140|4147|4141|4147|4141|4146|4140|26
1733166690000|2024-12-02 19:11:30|||||||||5
1733166700000|2024-12-02 19:11:40|||||||||9
1733166710000|2024-12-02 19:11:50|4147.8|4141.8|4148|4142|4148|4142|4147.5|4141.5|22
1733166720000|2024-12-02 19:12:00|4147.9|4141.9|4151.9|4145.9|4151.9|4145.9|4147.9|4141.9|548
1733166730000|2024-12-02 19:12:10|4152.3|4146.3|4151.8|4145.8|4152.7|4146.7|4151.8|4145.8|63
1733166740000|2024-12-02 19:12:20|4151.9|4145.9|4152.8|4146.8|4152.8|4146.8|4151.8|4145.8|111
1733166750000|2024-12-02 19:12:30|4152.9|4146.9|4153.2|4147.2|4153.2|4147.2|4151.3|4145.3|133
1733166760000|2024-12-02 19:12:40|4153.6|4147.6|4153.2|4147.2|4153.6|4147.6|4152.7|4146.7|11
1733166770000|2024-12-02 19:12:50|4152.8|4146.8|4151.7|4145.7|4152.8|4146.8|4151.6|4145.6|11
1733166780000|2024-12-02 19:13:00|4151.6|4145.6|4149.8|4143.8|4151.6|4145.6|4148.8|4142.8|574
1733166790000|2024-12-02 19:13:10|4149.9|4143.9|4151.7|4145.7|4151.7|4145.7|4149.8|4143.8|34
1733166800000|2024-12-02 19:13:20|4150.9|4144.9|4150.7|4144.7|4150.9|4144.9|4148.9|4142.9|58
1733166810000|2024-12-02 19:13:30|4150.8|4144.8|4151.7|4145.7|4151.7|4145.7|4150.8|4144.8|53
1733166820000|2024-12-02 19:13:40|4152.2|4146.2|4151.9|4145.9|4152.2|4146.2|4151.7|4145.7|27
1733166830000|2024-12-02 19:13:50|4152.3|4146.3|4151.8|4145.8|4152.8|4146.8|4151.8|4145.8|134
1733166840000|2024-12-02 19:14:00|4150.9|4144.9|4151.8|4145.8|4151.9|4145.9|4148.7|4142.7|73
1733166850000|2024-12-02 19:14:10|4151.9|4145.9|4150.8|4144.8|4152.7|4146.7|4150.8|4144.8|118
1733166860000|2024-12-02 19:14:20|4150.9|4144.9|4150.8|4144.8|4151.7|4145.7|4150.7|4144.7|184
1733166870000|2024-12-02 19:14:30|4151.3|4145.3|4151.7|4145.7|4151.8|4145.8|4150.9|4144.9|111
1733166880000|2024-12-02 19:14:40|4150.8|4144.8|4150.7|4144.7|4150.8|4144.8|4150.7|4144.7|101
1733166890000|2024-12-02 19:14:50|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4150.7|4144.7|120
1733166900000|2024-12-02 19:15:00|4151.2|4145.2|4148.5|4142.5|4151.8|4145.8|4148.5|4142.5|246
1733166910000|2024-12-02 19:15:10|4148.9|4142.9|4148|4142|4149|4143|4147.9|4141.9|41
1733166920000|2024-12-02 19:15:20|4147.9|4141.9|4146.1|4140.1|4147.9|4141.9|4145.9|4139.9|151
1733166930000|2024-12-02 19:15:30|4145.9|4139.9|4145.9|4139.9|4146.1|4140.1|4145.9|4139.9|3
1733166940000|2024-12-02 19:15:40|4145|4139|4145|4139|4145.1|4139.1|4144.9|4138.9|76
1733166950000|2024-12-02 19:15:50|4144.1|4138.1|4146.4|4140.4|4146.4|4140.4|4143.9|4137.9|100
1733166960000|2024-12-02 19:16:00|4146.8|4140.8|4145.9|4139.9|4147.4|4141.4|4145.9|4139.9|11
1733166970000|2024-12-02 19:16:10|4146.5|4140.5|4146.4|4140.4|4147|4141|4146.4|4140.4|11
1733166980000|2024-12-02 19:16:20|4146|4140|4146.9|4140.9|4146.9|4140.9|4146|4140|0
1733166990000|2024-12-02 19:16:30|4147.5|4141.5|4147|4141|4147.5|4141.5|4146.9|4140.9|8
1733167000000|2024-12-02 19:16:40|4147.4|4141.4|4147|4141|4147.4|4141.4|4147|4141|4
1733167010000|2024-12-02 19:16:50|4146.9|4140.9|4148.4|4142.4|4148.9|4142.9|4146.9|4140.9|38
1733167020000|2024-12-02 19:17:00|4148.5|4142.5|4148.9|4142.9|4149.3|4143.3|4148.4|4142.4|31
1733167030000|2024-12-02 19:17:10|4148.8|4142.8|4148.7|4142.7|4148.8|4142.8|4148.7|4142.7|0
1733167040000|2024-12-02 19:17:20|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4147.9|4141.9|7
1733167050000|2024-12-02 19:17:30|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|1
1733167060000|2024-12-02 19:17:40|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|1
1733167070000|2024-12-02 19:17:50|4147.8|4141.8|4148.2|4142.2|4148.3|4142.3|4147.7|4141.7|1
1733167080000|2024-12-02 19:18:00|4148.3|4142.3|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|0
1733167090000|2024-12-02 19:18:10|||||||||1
1733167100000|2024-12-02 19:18:20|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|4
1733167110000|2024-12-02 19:18:30|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4147.9|4141.9|55
1733167120000|2024-12-02 19:18:40|4148.9|4142.9|4148.4|4142.4|4148.9|4142.9|4148.2|4142.2|22
1733167130000|2024-12-02 19:18:50|4148.3|4142.3|4148.2|4142.2|4148.7|4142.7|4147.8|4141.8|14
1733167140000|2024-12-02 19:19:00|4146.9|4140.9|4147.4|4141.4|4147.4|4141.4|4146.1|4140.1|50
1733167150000|2024-12-02 19:19:10|4147|4141|4146.8|4140.8|4147.3|4141.3|4146.8|4140.8|2
1733167160000|2024-12-02 19:19:20|4146.4|4140.4|4145.8|4139.8|4146.4|4140.4|4145.8|4139.8|1
1733167170000|2024-12-02 19:19:30|4145.9|4139.9|4144.3|4138.3|4145.9|4139.9|4144.3|4138.3|7
1733167180000|2024-12-02 19:19:40|4144.2|4138.2|4145.4|4139.4|4145.4|4139.4|4143.8|4137.8|8
1733167190000|2024-12-02 19:19:50|4145.3|4139.3|4145.3|4139.3|4145.4|4139.4|4144.8|4138.8|29
1733187600000|2024-12-03 01:00:00|4150.5|4144.5|4149.1|4143.1|4151.1|4145.1|4147.5|4141.5|15
1733187610000|2024-12-03 01:00:10|4149|4143|4149.5|4143.5|4149.6|4143.6|4146.5|4140.5|6
1733187620000|2024-12-03 01:00:20|4149.6|4143.6|4149.6|4143.6|4150|4144|4148.6|4142.6|2
1733187630000|2024-12-03 01:00:30|4150.5|4144.5|4150.6|4144.6|4150.6|4144.6|4150.5|4144.5|0
1733187640000|2024-12-03 01:00:40|4151|4145|4150|4144|4151.1|4145.1|4149.6|4143.6|5
1733187650000|2024-12-03 01:00:50|4150.1|4144.1|4150.1|4144.1|4151|4145|4150.1|4144.1|17
1733187660000|2024-12-03 01:01:00|4148.5|4142.5|4149.6|4143.6|4150.1|4144.1|4148.5|4142.5|3
1733187670000|2024-12-03 01:01:10|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4147.1|4141.1|7
1733187680000|2024-12-03 01:01:20|4148.2|4142.2|4148.6|4142.6|4148.6|4142.6|4147.1|4141.1|9
1733187690000|2024-12-03 01:01:30|4148|4142|4151|4145|4151|4145|4148|4142|19
1733187700000|2024-12-03 01:01:40|4151.1|4145.1|4155.1|4149.1|4155.6|4149.6|4151.1|4145.1|16
1733187710000|2024-12-03 01:01:50|4155.6|4149.6|4154|4148|4155.6|4149.6|4154|4148|5
1733187720000|2024-12-03 01:02:00|4154.4|4148.4|4154.4|4148.4|4154.6|4148.6|4154|4148|4
1733187730000|2024-12-03 01:02:10|4154.5|4148.5|4152.6|4146.6|4154.5|4148.5|4150.6|4144.6|318
1733187740000|2024-12-03 01:02:20|4151.2|4145.2|4152.6|4146.6|4152.6|4146.6|4151.2|4145.2|4
1733187750000|2024-12-03 01:02:30|4153.1|4147.1|4152.2|4146.2|4153.1|4147.1|4152.2|4146.2|1
1733187760000|2024-12-03 01:02:40|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.2|4146.2|1
1733187780000|2024-12-03 01:03:00|4153.1|4147.1|4154.1|4148.1|4154.1|4148.1|4153.1|4147.1|1
1733187790000|2024-12-03 01:03:10|4153.7|4147.7|4153.6|4147.6|4153.7|4147.7|4153.6|4147.6|1
1733187800000|2024-12-03 01:03:20|4153.1|4147.1|4154.1|4148.1|4154.6|4148.6|4153.1|4147.1|5
1733187810000|2024-12-03 01:03:30|4153.6|4147.6|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|1
1733187820000|2024-12-03 01:03:40|4154.6|4148.6|4157|4151|4157|4151|4154.6|4148.6|52
1733187830000|2024-12-03 01:03:50|4156.6|4150.6|4156.6|4150.6|4157.9|4151.9|4156.2|4150.2|33
1733187840000|2024-12-03 01:04:00|4157|4151|4156|4150|4157|4151|4155|4149|9
1733187850000|2024-12-03 01:04:10|4155.4|4149.4|4155.6|4149.6|4156|4150|4155|4149|4
1733187860000|2024-12-03 01:04:20|4155.4|4149.4|4156|4150|4156|4150|4155.4|4149.4|0
1733187870000|2024-12-03 01:04:30|4155.6|4149.6|4156|4150|4156|4150|4155.6|4149.6|1
1733187880000|2024-12-03 01:04:40|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1733187890000|2024-12-03 01:04:50|4156.5|4150.5|4157|4151|4157|4151|4156.4|4150.4|0
1733187900000|2024-12-03 01:05:00|4156.6|4150.6|4156|4150|4157|4151|4156|4150|1
1733187910000|2024-12-03 01:05:10|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1733187920000|2024-12-03 01:05:20|4155.5|4149.5|4162|4156|4162|4156|4155.5|4149.5|10
1733187930000|2024-12-03 01:05:30|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|2
1733187940000|2024-12-03 01:05:40|4163|4157|4164|4158|4164|4158|4163|4157|14
1733187950000|2024-12-03 01:05:50|4163.6|4157.6|4163.6|4157.6|4164|4158|4163.6|4157.6|0
1733187960000|2024-12-03 01:06:00|4163|4157|4166|4160|4166|4160|4163|4157|7
1733187970000|2024-12-03 01:06:10|4165.6|4159.6|4165|4159|4166|4160|4165|4159|1
1733187980000|2024-12-03 01:06:20|4165.1|4159.1|4167.1|4161.1|4167.2|4161.2|4165.1|4159.1|2
1733187990000|2024-12-03 01:06:30|4167.2|4161.2|4168.6|4162.6|4168.6|4162.6|4167.2|4161.2|3
1733188000000|2024-12-03 01:06:40|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|0
1733188010000|2024-12-03 01:06:50|4168|4162|4168.6|4162.6|4169|4163|4168|4162|5
1733188020000|2024-12-03 01:07:00|4168.5|4162.5|4168.6|4162.6|4168.6|4162.6|4168.1|4162.1|3
1733188030000|2024-12-03 01:07:10|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|0
1733188040000|2024-12-03 01:07:20|4167.6|4161.6|4167.6|4161.6|4168|4162|4167.6|4161.6|5
1733188050000|2024-12-03 01:07:30|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4165.9|4159.9|4
1733188060000|2024-12-03 01:07:40|4167.1|4161.1|4167|4161|4167.5|4161.5|4167|4161|0
1733188070000|2024-12-03 01:07:50|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1733188080000|2024-12-03 01:08:00|4166|4160|4166|4160|4166|4160|4166|4160|0
1733188090000|2024-12-03 01:08:10|4166.5|4160.5|4166.6|4160.6|4166.6|4160.6|4166.5|4160.5|2
1733188100000|2024-12-03 01:08:20|4166|4160|4166.4|4160.4|4166.6|4160.6|4166|4160|1
1733188110000|2024-12-03 01:08:30|4166.5|4160.5|4167.4|4161.4|4167.4|4161.4|4166.4|4160.4|0
1733188120000|2024-12-03 01:08:40|4167|4161|4167.4|4161.4|4167.4|4161.4|4167|4161|0
1733188130000|2024-12-03 01:08:50|4166.6|4160.6|4167.4|4161.4|4167.4|4161.4|4166.6|4160.6|0
1733188140000|2024-12-03 01:09:00|4167.5|4161.5|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|1
1733188150000|2024-12-03 01:09:10|4167|4161|4167.9|4161.9|4167.9|4161.9|4166.6|4160.6|2
1733188160000|2024-12-03 01:09:20|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|2
1733188170000|2024-12-03 01:09:30|4168.5|4162.5|4168.4|4162.4|4168.5|4162.5|4168|4162|1
1733188180000|2024-12-03 01:09:40|4168|4162|4168|4162|4168.4|4162.4|4168|4162|1
1733188190000|2024-12-03 01:09:50|4168.5|4162.5|4168.4|4162.4|4168.5|4162.5|4168.4|4162.4|4
1733188200000|2024-12-03 01:10:00|4168.9|4162.9|4171|4165|4171|4165|4168.5|4162.5|5
1733188210000|2024-12-03 01:10:10|4171.4|4165.4|4171|4165|4172|4166|4171|4165|3
1733188220000|2024-12-03 01:10:20|4169|4163|4170.4|4164.4|4170.5|4164.5|4168.6|4162.6|16
1733188230000|2024-12-03 01:10:30|4170|4164|4170.9|4164.9|4170.9|4164.9|4170|4164|1
1733188240000|2024-12-03 01:10:40|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169|4163|49
1733188250000|2024-12-03 01:10:50|4169|4163|4169.4|4163.4|4169.4|4163.4|4169|4163|1
1733188260000|2024-12-03 01:11:00|4169|4163|4169.4|4163.4|4169.4|4163.4|4169|4163|1
1733188280000|2024-12-03 01:11:20|4168.9|4162.9|4168|4162|4169|4163|4168|4162|2
1733188290000|2024-12-03 01:11:30|4167.6|4161.6|4168.5|4162.5|4168.5|4162.5|4167.6|4161.6|3
1733188300000|2024-12-03 01:11:40|4168.4|4162.4|4169.4|4163.4|4169.4|4163.4|4168.4|4162.4|0
1733188310000|2024-12-03 01:11:50|4169.5|4163.5|4170.4|4164.4|4170.4|4164.4|4169.5|4163.5|1
1733188320000|2024-12-03 01:12:00|4170.8|4164.8|4170.4|4164.4|4170.8|4164.8|4170|4164|2
1733188330000|2024-12-03 01:12:10|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|1
1733188340000|2024-12-03 01:12:20|4170.5|4164.5|4170.4|4164.4|4170.5|4164.5|4170.4|4164.4|0
1733188350000|2024-12-03 01:12:30|4170|4164|4170|4164|4170|4164|4170|4164|0
1733188360000|2024-12-03 01:12:40|4169|4163|4169|4163|4170|4164|4169|4163|3
1733188380000|2024-12-03 01:13:00|4170|4164|4169|4163|4170|4164|4169|4163|9
1733188390000|2024-12-03 01:13:10|4169.4|4163.4|4168.4|4162.4|4169.4|4163.4|4168|4162|4
1733188400000|2024-12-03 01:13:20|4168|4162|4168.4|4162.4|4168.4|4162.4|4168|4162|0
1733188410000|2024-12-03 01:13:30|4167.2|4161.2|4167|4161|4167.2|4161.2|4166.9|4160.9|4
1733188420000|2024-12-03 01:13:40|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167|4161|1
1733188430000|2024-12-03 01:13:50|4167.5|4161.5|4167.5|4161.5|4168.4|4162.4|4167.5|4161.5|0
1733188440000|2024-12-03 01:14:00|4167.4|4161.4|4168|4162|4168.4|4162.4|4167.4|4161.4|1
1733188450000|2024-12-03 01:14:10|4167.9|4161.9|4167.4|4161.4|4168|4162|4167.4|4161.4|0
1733188460000|2024-12-03 01:14:20|4167.5|4161.5|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|0
1733188470000|2024-12-03 01:14:30|4168|4162|4165|4159|4168|4162|4164.6|4158.6|6
1733188480000|2024-12-03 01:14:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4164.5|4158.5|0
1733188490000|2024-12-03 01:14:50|4165|4159|4164.4|4158.4|4165|4159|4164.4|4158.4|0
1733188500000|2024-12-03 01:15:00|4165|4159|4165.4|4159.4|4166.3|4160.3|4165|4159|1
1733188510000|2024-12-03 01:15:10|4165|4159|4165.4|4159.4|4165.4|4159.4|4164.4|4158.4|0
1733188520000|2024-12-03 01:15:20|4165|4159|4165.4|4159.4|4165.4|4159.4|4165|4159|0
1733188530000|2024-12-03 01:15:30|4165|4159|4164.4|4158.4|4165|4159|4164|4158|2
1733188540000|2024-12-03 01:15:40|4164.5|4158.5|4164.4|4158.4|4164.5|4158.5|4164.4|4158.4|0
1733188550000|2024-12-03 01:15:50|4164|4158|4164.5|4158.5|4164.5|4158.5|4164|4158|0
1733188560000|2024-12-03 01:16:00|4164.4|4158.4|4164.4|4158.4|4164.5|4158.5|4164|4158|1
1733188570000|2024-12-03 01:16:10|4164|4158|4164|4158|4164|4158|4164|4158|0
1733188600000|2024-12-03 01:16:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|1
1733188610000|2024-12-03 01:16:50|4163|4157|4163|4157|4163|4157|4163|4157|0
1733188620000|2024-12-03 01:17:00|4162.6|4156.6|4163.4|4157.4|4164|4158|4162.6|4156.6|0
1733188630000|2024-12-03 01:17:10|4162.6|4156.6|4163.4|4157.4|4163.4|4157.4|4162|4156|1
1733188650000|2024-12-03 01:17:30|4163.8|4157.8|4163.4|4157.4|4163.8|4157.8|4163.4|4157.4|0
1733188660000|2024-12-03 01:17:40|4163.3|4157.3|4162|4156|4163.4|4157.4|4162|4156|3
1733188670000|2024-12-03 01:17:50|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162|4156|1
1733188680000|2024-12-03 01:18:00|4162|4156|4162|4156|4162.4|4156.4|4160.4|4154.4|5
1733188690000|2024-12-03 01:18:10|4162.4|4156.4|4162|4156|4162.4|4156.4|4161.5|4155.5|1
1733188700000|2024-12-03 01:18:20|4163|4157|4163|4157|4163|4157|4163|4157|1
1733188710000|2024-12-03 01:18:30|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163|4157|0
1733188720000|2024-12-03 01:18:40|4163|4157|4163.4|4157.4|4163.4|4157.4|4163|4157|0
1733188730000|2024-12-03 01:18:50|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|1
1733188740000|2024-12-03 01:19:00|4163.8|4157.8|4165.4|4159.4|4165.4|4159.4|4163.4|4157.4|0
1733188750000|2024-12-03 01:19:10|4165|4159|4165.4|4159.4|4165.4|4159.4|4165|4159|0
1733188760000|2024-12-03 01:19:20|4165|4159|4165.4|4159.4|4165.4|4159.4|4165|4159|0
1733188770000|2024-12-03 01:19:30|4165|4159|4165.4|4159.4|4165.4|4159.4|4165|4159|0
1733188780000|2024-12-03 01:19:40|4165|4159|4165.4|4159.4|4165.4|4159.4|4165|4159|0
1733188790000|2024-12-03 01:19:50|4165|4159|4165.4|4159.4|4165.4|4159.4|4165|4159|1
1733188810000|2024-12-03 01:20:10|4165|4159|4165|4159|4165|4159|4164.4|4158.4|0
1733188830000|2024-12-03 01:20:30|4166|4160|4166|4160|4166|4160|4166|4160|3
1733188840000|2024-12-03 01:20:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4
1733188850000|2024-12-03 01:20:50|4165|4159|4165|4159|4165|4159|4165|4159|0
1733188880000|2024-12-03 01:21:20|4164.5|4158.5|4165|4159|4165|4159|4164.4|4158.4|0
1733188920000|2024-12-03 01:22:00|4165.5|4159.5|4165.4|4159.4|4166|4160|4165.4|4159.4|1
1733188930000|2024-12-03 01:22:10|4165|4159|4165|4159|4165|4159|4165|4159|0
1733188940000|2024-12-03 01:22:20|4165.4|4159.4|4165|4159|4165.4|4159.4|4165|4159|0
1733188950000|2024-12-03 01:22:30|4164.4|4158.4|4164|4158|4164.4|4158.4|4164|4158|1
1733188960000|2024-12-03 01:22:40|4163.9|4157.9|4162.4|4156.4|4163.9|4157.9|4162.4|4156.4|1
1733188970000|2024-12-03 01:22:50|4162.9|4156.9|4162|4156|4162.9|4156.9|4162|4156|1
1733188980000|2024-12-03 01:23:00|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1733189000000|2024-12-03 01:23:20|4162|4156|4162|4156|4162|4156|4162|4156|0
1733189010000|2024-12-03 01:23:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1733189020000|2024-12-03 01:23:40|4161|4155|4161|4155|4161|4155|4161|4155|1
1733189040000|2024-12-03 01:24:00|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161|4155|1
1733189050000|2024-12-03 01:24:10|4161.8|4155.8|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|0
1733189060000|2024-12-03 01:24:20|4161.8|4155.8|4161.4|4155.4|4162|4156|4161.4|4155.4|0
1733189070000|2024-12-03 01:24:30|4161.5|4155.5|4161.4|4155.4|4161.5|4155.5|4161|4155|0
1733189080000|2024-12-03 01:24:40|4161.5|4155.5|4161.4|4155.4|4161.5|4155.5|4161.4|4155.4|0
1733189090000|2024-12-03 01:24:50|4161.5|4155.5|4161|4155|4161.5|4155.5|4161|4155|0
1733189100000|2024-12-03 01:25:00|4161.5|4155.5|4162|4156|4162|4156|4161.4|4155.4|1
1733189110000|2024-12-03 01:25:10|4161.6|4155.6|4162|4156|4162|4156|4161.6|4155.6|0
1733189120000|2024-12-03 01:25:20|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|0
1733189130000|2024-12-03 01:25:30|4161.5|4155.5|4161.5|4155.5|4161.9|4155.9|4161.5|4155.5|0
1733189140000|2024-12-03 01:25:40|4161.9|4155.9|4161.5|4155.5|4162|4156|4161.4|4155.4|1
1733189150000|2024-12-03 01:25:50|4161.9|4155.9|4162.4|4156.4|4162.5|4156.5|4161.6|4155.6|0
1733189160000|2024-12-03 01:26:00|4162.5|4156.5|4162.4|4156.4|4163.5|4157.5|4162.4|4156.4|1
1733189170000|2024-12-03 01:26:10|4162.5|4156.5|4163|4157|4163|4157|4162.5|4156.5|0
1733189190000|2024-12-03 01:26:30|4163.4|4157.4|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|1
1733189220000|2024-12-03 01:27:00|4163|4157|4163|4157|4163|4157|4162.4|4156.4|0
1733189230000|2024-12-03 01:27:10|4162.6|4156.6|4162.4|4156.4|4163|4157|4162.4|4156.4|0
1733189240000|2024-12-03 01:27:20|4162.5|4156.5|4161.9|4155.9|4162.5|4156.5|4161.9|4155.9|0
1733189250000|2024-12-03 01:27:30|4162|4156|4163.4|4157.4|4163.4|4157.4|4161.9|4155.9|1
1733189270000|2024-12-03 01:27:50|4163.8|4157.8|4164|4158|4164|4158|4163.8|4157.8|0
1733189280000|2024-12-03 01:28:00|4163.6|4157.6|4164|4158|4164|4158|4163.6|4157.6|0
1733189300000|2024-12-03 01:28:20|4163.5|4157.5|4164|4158|4164|4158|4163.5|4157.5|0
1733189320000|2024-12-03 01:28:40|4163.6|4157.6|4165.6|4159.6|4165.6|4159.6|4163.6|4157.6|2
1733189330000|2024-12-03 01:28:50|4167|4161|4167.5|4161.5|4167.6|4161.6|4167|4161|6
1733189340000|2024-12-03 01:29:00|4167.6|4161.6|4168|4162|4168|4162|4167.6|4161.6|0
1733189360000|2024-12-03 01:29:20|4167.5|4161.5|4167|4161|4167.5|4161.5|4167|4161|7
1733189380000|2024-12-03 01:29:40|4166.4|4160.4|4166|4160|4166.4|4160.4|4165.1|4159.1|5
1733189390000|2024-12-03 01:29:50|4166.4|4160.4|4166|4160|4166.4|4160.4|4166|4160|0
1733189400000|2024-12-03 01:30:00|4165.6|4159.6|4165.9|4159.9|4166|4160|4165.4|4159.4|0
1733189410000|2024-12-03 01:30:10|4165.1|4159.1|4165|4159|4165.1|4159.1|4164.5|4158.5|1
1733189420000|2024-12-03 01:30:20|4164|4158|4164|4158|4164|4158|4164|4158|0
1733189430000|2024-12-03 01:30:30|4164.6|4158.6|4164|4158|4164.6|4158.6|4164|4158|1
1733189440000|2024-12-03 01:30:40|4163.1|4157.1|4164.5|4158.5|4164.5|4158.5|4163.1|4157.1|3
1733189450000|2024-12-03 01:30:50|4164.4|4158.4|4163.6|4157.6|4164.4|4158.4|4163.6|4157.6|1
1733189460000|2024-12-03 01:31:00|4164|4158|4163.5|4157.5|4164|4158|4163.5|4157.5|0
1733189470000|2024-12-03 01:31:10|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|1
1733189480000|2024-12-03 01:31:20|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|1
1733189490000|2024-12-03 01:31:30|4164.4|4158.4|4164|4158|4164.6|4158.6|4164|4158|0
1733189500000|2024-12-03 01:31:40|4164.4|4158.4|4164.5|4158.5|4164.6|4158.6|4164.4|4158.4|0
1733189510000|2024-12-03 01:31:50|4164.4|4158.4|4165|4159|4165|4159|4164.4|4158.4|0
1733189520000|2024-12-03 01:32:00|4165.1|4159.1|4165.4|4159.4|4165.4|4159.4|4165|4159|1
1733189530000|2024-12-03 01:32:10|4165.5|4159.5|4166|4160|4166|4160|4165.5|4159.5|0
1733189560000|2024-12-03 01:32:40|4165.5|4159.5|4165.4|4159.4|4165.5|4159.5|4165.4|4159.4|0
1733189570000|2024-12-03 01:32:50|4165|4159|4165|4159|4165.4|4159.4|4165|4159|0
1733189580000|2024-12-03 01:33:00|4165.4|4159.4|4164.4|4158.4|4165.4|4159.4|4164.4|4158.4|4
1733189590000|2024-12-03 01:33:10|4164.6|4158.6|4164.5|4158.5|4165|4159|4164.5|4158.5|0
1733189630000|2024-12-03 01:33:50|4164.4|4158.4|4165|4159|4165|4159|4164.4|4158.4|0
1733189640000|2024-12-03 01:34:00|4165.4|4159.4|4165.5|4159.5|4165.5|4159.5|4165.4|4159.4|0
1733189650000|2024-12-03 01:34:10|4165.4|4159.4|4165.4|4159.4|4165.5|4159.5|4165|4159|1
1733189670000|2024-12-03 01:34:30|4165|4159|4165|4159|4165|4159|4165|4159|0
1733189680000|2024-12-03 01:34:40|4164.4|4158.4|4164.5|4158.5|4164.5|4158.5|4164.4|4158.4|1
1733189690000|2024-12-03 01:34:50|4164.6|4158.6|4164.5|4158.5|4164.6|4158.6|4164.5|4158.5|0
1733189700000|2024-12-03 01:35:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1733189720000|2024-12-03 01:35:20|4164|4158|4161.4|4155.4|4164|4158|4161.4|4155.4|4
1733189730000|2024-12-03 01:35:30|||||||||1
1733189740000|2024-12-03 01:35:40|4161|4155|4160.5|4154.5|4161|4155|4160.5|4154.5|1
1733189750000|2024-12-03 01:35:50|4161|4155|4161|4155|4161|4155|4161|4155|0
1733189760000|2024-12-03 01:36:00|4161.4|4155.4|4164.4|4158.4|4164.4|4158.4|4161.4|4155.4|3
1733189770000|2024-12-03 01:36:10|4164|4158|4163.4|4157.4|4164|4158|4163.4|4157.4|0
1733189780000|2024-12-03 01:36:20|4163.6|4157.6|4163.4|4157.4|4163.6|4157.6|4163.4|4157.4|0
1733189790000|2024-12-03 01:36:30|4163.6|4157.6|4164|4158|4164|4158|4163.6|4157.6|0
1733189800000|2024-12-03 01:36:40|4163.4|4157.4|4164.4|4158.4|4164.4|4158.4|4163.4|4157.4|0
1733189810000|2024-12-03 01:36:50|4164|4158|4163.4|4157.4|4164|4158|4163.4|4157.4|0
1733189820000|2024-12-03 01:37:00|4163.8|4157.8|4163.4|4157.4|4164|4158|4163|4157|1
1733189830000|2024-12-03 01:37:10|4163|4157|4163.4|4157.4|4163.4|4157.4|4163|4157|0
1733189840000|2024-12-03 01:37:20|4163|4157|4164.6|4158.6|4164.6|4158.6|4163|4157|0
1733189850000|2024-12-03 01:37:30|4164.1|4158.1|4163.4|4157.4|4164.1|4158.1|4163|4157|0
1733189860000|2024-12-03 01:37:40|4163.6|4157.6|4164|4158|4164|4158|4163.5|4157.5|0
1733189870000|2024-12-03 01:37:50|4163.6|4157.6|4162.4|4156.4|4163.6|4157.6|4162.4|4156.4|2
1733189880000|2024-12-03 01:38:00|4162|4156|4162|4156|4162|4156|4162|4156|0
1733189890000|2024-12-03 01:38:10|4161.2|4155.2|4161|4155|4161.2|4155.2|4160.6|4154.6|4
1733189900000|2024-12-03 01:38:20|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|0
1733189910000|2024-12-03 01:38:30|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.1|4155.1|0
1733189920000|2024-12-03 01:38:40|4161.6|4155.6|4162|4156|4162|4156|4161.5|4155.5|0
1733189930000|2024-12-03 01:38:50|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1733189940000|2024-12-03 01:39:00|4161.5|4155.5|4161|4155|4161.5|4155.5|4161|4155|0
1733189950000|2024-12-03 01:39:10|4161.1|4155.1|4161|4155|4161.1|4155.1|4161|4155|0
1733190010000|2024-12-03 01:40:10|||||||||2
1733190020000|2024-12-03 01:40:20|4160.9|4154.9|4160|4154|4160.9|4154.9|4160|4154|1
1733190030000|2024-12-03 01:40:30|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1733190040000|2024-12-03 01:40:40|4160.2|4154.2|4160.5|4154.5|4160.6|4154.6|4160.2|4154.2|1
1733190050000|2024-12-03 01:40:50|4160|4154|4160|4154|4160|4154|4160|4154|0
1733190060000|2024-12-03 01:41:00|4160.6|4154.6|4160.6|4154.6|4161|4155|4160.1|4154.1|1
1733190070000|2024-12-03 01:41:10|4160.5|4154.5|4160.5|4154.5|4160.6|4154.6|4160.5|4154.5|0
1733190080000|2024-12-03 01:41:20|4161|4155|4161.5|4155.5|4161.5|4155.5|4161|4155|0
1733190090000|2024-12-03 01:41:30|4162|4156|4161.5|4155.5|4162|4156|4161.5|4155.5|0
1733190100000|2024-12-03 01:41:40|4161.4|4155.4|4161|4155|4161.4|4155.4|4161|4155|0
1733190110000|2024-12-03 01:41:50|4160.6|4154.6|4161|4155|4161|4155|4160.6|4154.6|1
1733190120000|2024-12-03 01:42:00|4160.6|4154.6|4160.1|4154.1|4160.6|4154.6|4160|4154|1
1733190130000|2024-12-03 01:42:10|4160|4154|4158|4152|4160|4154|4158|4152|1
1733190170000|2024-12-03 01:42:50|4158.4|4152.4|4158|4152|4158.4|4152.4|4158|4152|0
1733190180000|2024-12-03 01:43:00|4157.6|4151.6|4158.4|4152.4|4158.4|4152.4|4157.6|4151.6|1
1733190200000|2024-12-03 01:43:20|4158.5|4152.5|4158.5|4152.5|4158.6|4152.6|4158.5|4152.5|0
1733190210000|2024-12-03 01:43:30|4158.4|4152.4|4158.5|4152.5|4158.5|4152.5|4158.4|4152.4|0
1733190220000|2024-12-03 01:43:40|4158.4|4152.4|4158.5|4152.5|4158.5|4152.5|4158.4|4152.4|0
1733190230000|2024-12-03 01:43:50|4158.6|4152.6|4159|4153|4159|4153|4158.6|4152.6|0
1733190260000|2024-12-03 01:44:20|4160|4154|4160|4154|4160|4154|4160|4154|5
1733190280000|2024-12-03 01:44:40|4159|4153|4159|4153|4159|4153|4159|4153|2
1733190300000|2024-12-03 01:45:00|4158.5|4152.5|4158|4152|4158.5|4152.5|4158|4152|3
1733190310000|2024-12-03 01:45:10|4157.6|4151.6|4158.5|4152.5|4159|4153|4157.6|4151.6|1
1733190320000|2024-12-03 01:45:20|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1733190330000|2024-12-03 01:45:30|4158|4152|4157.5|4151.5|4158|4152|4157.5|4151.5|0
1733190340000|2024-12-03 01:45:40|4157.4|4151.4|4158|4152|4158.4|4152.4|4157.4|4151.4|1
1733190350000|2024-12-03 01:45:50|4157.9|4151.9|4158|4152|4158|4152|4157.6|4151.6|1
1733190360000|2024-12-03 01:46:00|4157.6|4151.6|4158|4152|4158|4152|4157.6|4151.6|0
1733190370000|2024-12-03 01:46:10|4157.6|4151.6|4155|4149|4158|4152|4155|4149|4
1733190380000|2024-12-03 01:46:20|4154|4148|4154|4148|4154|4148|4154|4148|2
1733190400000|2024-12-03 01:46:40|4153|4147|4152.5|4146.5|4153|4147|4152.5|4146.5|2
1733190410000|2024-12-03 01:46:50|4152.6|4146.6|4154|4148|4154|4148|4152.6|4146.6|1
1733190420000|2024-12-03 01:47:00|4154.4|4148.4|4154.4|4148.4|4154.9|4148.9|4154.4|4148.4|2
1733190430000|2024-12-03 01:47:10|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1733190450000|2024-12-03 01:47:30|4154.4|4148.4|4154.5|4148.5|4154.5|4148.5|4154|4148|1
1733190460000|2024-12-03 01:47:40|4154.6|4148.6|4155.4|4149.4|4155.4|4149.4|4154.6|4148.6|0
1733190480000|2024-12-03 01:48:00|4155.5|4149.5|4154|4148|4155.5|4149.5|4153.5|4147.5|1
1733190490000|2024-12-03 01:48:10|4153.6|4147.6|4153|4147|4154|4148|4153|4147|1
1733190520000|2024-12-03 01:48:40|4152.2|4146.2|4152|4146|4152.2|4146.2|4152|4146|2
1733190570000|2024-12-03 01:49:30|4152.6|4146.6|4152|4146|4152.6|4146.6|4152|4146|1
1733190590000|2024-12-03 01:49:50|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|1
1733190600000|2024-12-03 01:50:00|4151.6|4145.6|4153|4147|4153|4147|4151.6|4145.6|2
1733190610000|2024-12-03 01:50:10|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1733190630000|2024-12-03 01:50:30|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1733190660000|2024-12-03 01:51:00|4153|4147|4153|4147|4153|4147|4152.5|4146.5|0
1733190680000|2024-12-03 01:51:20|4153.5|4147.5|4154|4148|4154|4148|4153.5|4147.5|1
1733190690000|2024-12-03 01:51:30|4153.6|4147.6|4153.5|4147.5|4153.6|4147.6|4153.5|4147.5|1
1733190700000|2024-12-03 01:51:40|4154|4148|4154|4148|4154.5|4148.5|4153.5|4147.5|0
1733190720000|2024-12-03 01:52:00|4153.6|4147.6|4153|4147|4153.6|4147.6|4153|4147|0
1733190730000|2024-12-03 01:52:10|4153.4|4147.4|4153.5|4147.5|4153.5|4147.5|4153.4|4147.4|0
1733190740000|2024-12-03 01:52:20|4153|4147|4153|4147|4153|4147|4153|4147|0
1733190750000|2024-12-03 01:52:30|4153.4|4147.4|4153|4147|4153.5|4147.5|4153|4147|0
1733190780000|2024-12-03 01:53:00|4153.5|4147.5|4153.5|4147.5|4153.6|4147.6|4153.5|4147.5|1
1733190790000|2024-12-03 01:53:10|4153.9|4147.9|4154|4148|4154|4148|4153.9|4147.9|0
1733190800000|2024-12-03 01:53:20|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.4|4147.4|2
1733190810000|2024-12-03 01:53:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1733190820000|2024-12-03 01:53:40|4153.5|4147.5|4153.4|4147.4|4153.5|4147.5|4153.4|4147.4|0
1733190830000|2024-12-03 01:53:50|4153|4147|4154.4|4148.4|4154.4|4148.4|4153|4147|1
1733190840000|2024-12-03 01:54:00|4154|4148|4154.4|4148.4|4154.4|4148.4|4153.6|4147.6|0
1733190850000|2024-12-03 01:54:10|4154.5|4148.5|4154.6|4148.6|4155.4|4149.4|4154.5|4148.5|0
1733190860000|2024-12-03 01:54:20|4155|4149|4155|4149|4155|4149|4155|4149|0
1733190870000|2024-12-03 01:54:30|4154.4|4148.4|4154.5|4148.5|4154.5|4148.5|4154.4|4148.4|0
1733190880000|2024-12-03 01:54:40|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1733190890000|2024-12-03 01:54:50|4154.5|4148.5|4154|4148|4154.5|4148.5|4154|4148|0
1733190940000|2024-12-03 01:55:40|4154.6|4148.6|4154.5|4148.5|4155|4149|4154|4148|2
1733190950000|2024-12-03 01:55:50|4154.4|4148.4|4154.5|4148.5|4154.5|4148.5|4154.4|4148.4|0
1733190960000|2024-12-03 01:56:00|4154.6|4148.6|4154|4148|4155|4149|4154|4148|0
1733190970000|2024-12-03 01:56:10|4153.5|4147.5|4152.5|4146.5|4153.5|4147.5|4152.5|4146.5|2
1733190980000|2024-12-03 01:56:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1733190990000|2024-12-03 01:56:30|4151.1|4145.1|4150|4144|4151.1|4145.1|4150|4144|6
1733191000000|2024-12-03 01:56:40|||||||||4
1733191010000|2024-12-03 01:56:50|||||||||2
1733191020000|2024-12-03 01:57:00|4149.6|4143.6|4149|4143|4149.6|4143.6|4149|4143|1
1733191030000|2024-12-03 01:57:10|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|1
1733191040000|2024-12-03 01:57:20|4149.6|4143.6|4149.5|4143.5|4149.6|4143.6|4149.5|4143.5|0
1733191050000|2024-12-03 01:57:30|4148.6|4142.6|4150|4144|4150|4144|4148.5|4142.5|1
1733191060000|2024-12-03 01:57:40|4149.6|4143.6|4149.5|4143.5|4149.6|4143.6|4149.5|4143.5|0
1733191080000|2024-12-03 01:58:00|4149.4|4143.4|4149.5|4143.5|4149.5|4143.5|4148.6|4142.6|0
1733191110000|2024-12-03 01:58:30|4149.1|4143.1|4150|4144|4150|4144|4148.6|4142.6|1
1733191120000|2024-12-03 01:58:40|4150.4|4144.4|4149|4143|4150.5|4144.5|4149|4143|2
1733191130000|2024-12-03 01:58:50|4148.6|4142.6|4148.5|4142.5|4148.6|4142.6|4148.5|4142.5|1
1733191140000|2024-12-03 01:59:00|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1733191150000|2024-12-03 01:59:10|4147.1|4141.1|4147.3|4141.3|4147.6|4141.6|4146.8|4140.8|16
1733191160000|2024-12-03 01:59:20|4147.1|4141.1|4146.4|4140.4|4147.1|4141.1|4146.4|4140.4|1
1733191170000|2024-12-03 01:59:30|4144.8|4138.8|4144.1|4138.1|4144.8|4138.8|4144.1|4138.1|4
1733191180000|2024-12-03 01:59:40|4144.5|4138.5|4145.3|4139.3|4145.3|4139.3|4144.5|4138.5|0
1733191190000|2024-12-03 01:59:50|4145.6|4139.6|4146.3|4140.3|4146.3|4140.3|4145.6|4139.6|0
1733191200000|2024-12-03 02:00:00|4146.6|4140.6|4145.3|4139.3|4146.6|4140.6|4143.9|4137.9|15
1733191210000|2024-12-03 02:00:10|4146.5|4140.5|4146.6|4140.6|4147.6|4141.6|4146.3|4140.3|3
1733191220000|2024-12-03 02:00:20|4146.8|4140.8|4146.6|4140.6|4146.8|4140.8|4146.1|4140.1|0
1733191230000|2024-12-03 02:00:30|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|0
1733191240000|2024-12-03 02:00:40|4146.5|4140.5|4146.6|4140.6|4146.6|4140.6|4146.5|4140.5|0
1733191250000|2024-12-03 02:00:50|4146.8|4140.8|4147.6|4141.6|4147.6|4141.6|4146.6|4140.6|7
1733191260000|2024-12-03 02:01:00|4147.3|4141.3|4148.6|4142.6|4149.3|4143.3|4147.3|4141.3|2
1733191270000|2024-12-03 02:01:10|4148.3|4142.3|4148.3|4142.3|4148.6|4142.6|4148.3|4142.3|0
1733191280000|2024-12-03 02:01:20|4147.9|4141.9|4148|4142|4148|4142|4147.6|4141.6|0
1733191290000|2024-12-03 02:01:30|4148.3|4142.3|4148.6|4142.6|4148.6|4142.6|4148.3|4142.3|1
1733191300000|2024-12-03 02:01:40|4148.3|4142.3|4147.6|4141.6|4148.3|4142.3|4146.6|4140.6|1
1733191310000|2024-12-03 02:01:50|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1733191320000|2024-12-03 02:02:00|4148.6|4142.6|4147.6|4141.6|4148.6|4142.6|4147.6|4141.6|2
1733191330000|2024-12-03 02:02:10|4148.3|4142.3|4148.6|4142.6|4148.6|4142.6|4147.6|4141.6|0
1733191340000|2024-12-03 02:02:20|4148.8|4142.8|4148.6|4142.6|4149.1|4143.1|4148.6|4142.6|0
1733191350000|2024-12-03 02:02:30|||||||||1
1733191360000|2024-12-03 02:02:40|4148.5|4142.5|4146.9|4140.9|4148.5|4142.5|4146.9|4140.9|0
1733191370000|2024-12-03 02:02:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733191380000|2024-12-03 02:03:00|4147.3|4141.3|4147.6|4141.6|4147.6|4141.6|4146.6|4140.6|0
1733191390000|2024-12-03 02:03:10|4147.8|4141.8|4148.6|4142.6|4148.6|4142.6|4147.8|4141.8|0
1733191400000|2024-12-03 02:03:20|4148.3|4142.3|4148.6|4142.6|4148.6|4142.6|4148.3|4142.3|0
1733191410000|2024-12-03 02:03:30|4149|4143|4148.6|4142.6|4149.1|4143.1|4148.6|4142.6|1
1733191420000|2024-12-03 02:03:40|4148.3|4142.3|4144.6|4138.6|4148.3|4142.3|4144.6|4138.6|8
1733191430000|2024-12-03 02:03:50|4144.3|4138.3|4144.1|4138.1|4144.3|4138.3|4144.1|4138.1|0
1733191440000|2024-12-03 02:04:00|4144.3|4138.3|4143.6|4137.6|4144.3|4138.3|4143.6|4137.6|1
1733191450000|2024-12-03 02:04:10|4143.8|4137.8|4143.6|4137.6|4143.8|4137.8|4143.6|4137.6|0
1733191480000|2024-12-03 02:04:40|4144.3|4138.3|4145.3|4139.3|4145.6|4139.6|4144.3|4138.3|1
1733191490000|2024-12-03 02:04:50|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.3|4139.3|1
1733191510000|2024-12-03 02:05:10|4146.1|4140.1|4147.1|4141.1|4147.1|4141.1|4146.1|4140.1|0
1733191520000|2024-12-03 02:05:20|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|1
1733191530000|2024-12-03 02:05:30|4146.6|4140.6|4146.3|4140.3|4146.6|4140.6|4146.3|4140.3|0
1733191540000|2024-12-03 02:05:40|4146.6|4140.6|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|1
1733191560000|2024-12-03 02:06:00|4146.1|4140.1|4146.6|4140.6|4146.6|4140.6|4146.1|4140.1|0
1733191570000|2024-12-03 02:06:10|4146.8|4140.8|4146.6|4140.6|4146.8|4140.8|4146.6|4140.6|0
1733191580000|2024-12-03 02:06:20|4146.3|4140.3|4145.8|4139.8|4146.3|4140.3|4145.6|4139.6|1
1733191590000|2024-12-03 02:06:30|4146.1|4140.1|4146.6|4140.6|4146.6|4140.6|4146.1|4140.1|0
1733191600000|2024-12-03 02:06:40|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1733191620000|2024-12-03 02:07:00|4147.4|4141.4|4147.7|4141.7|4147.7|4141.7|4147.4|4141.4|0
1733191630000|2024-12-03 02:07:10|4148|4142|4147.7|4141.7|4148|4142|4147.7|4141.7|0
1733191640000|2024-12-03 02:07:20|4148.3|4142.3|4148.7|4142.7|4148.7|4142.7|4148.3|4142.3|0
1733191650000|2024-12-03 02:07:30|4148.3|4142.3|4148.2|4142.2|4148.3|4142.3|4148.2|4142.2|0
1733191660000|2024-12-03 02:07:40|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4146.7|4140.7|1
1733191670000|2024-12-03 02:07:50|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4146.7|4140.7|0
1733191680000|2024-12-03 02:08:00|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|2
1733191690000|2024-12-03 02:08:10|4146.3|4140.3|4146.7|4140.7|4146.7|4140.7|4145.7|4139.7|0
1733191700000|2024-12-03 02:08:20|4145.7|4139.7|4145.7|4139.7|4145.8|4139.8|4145.7|4139.7|2
1733191710000|2024-12-03 02:08:30|4145.8|4139.8|4145.8|4139.8|4146.3|4140.3|4145.7|4139.7|0
1733191720000|2024-12-03 02:08:40|4145.7|4139.7|4144.8|4138.8|4145.7|4139.7|4144.8|4138.8|2
1733191730000|2024-12-03 02:08:50|4144.7|4138.7|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|0
1733191740000|2024-12-03 02:09:00|4144.3|4138.3|4144.7|4138.7|4144.8|4138.8|4144.3|4138.3|3
1733191750000|2024-12-03 02:09:10|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|2
1733191760000|2024-12-03 02:09:20|4144.2|4138.2|4144.8|4138.8|4144.8|4138.8|4144.2|4138.2|0
1733191770000|2024-12-03 02:09:30|4144.7|4138.7|4144.7|4138.7|4144.8|4138.8|4144.7|4138.7|2
1733191780000|2024-12-03 02:09:40|4144.9|4138.9|4144.8|4138.8|4145.7|4139.7|4144.8|4138.8|0
1733191790000|2024-12-03 02:09:50|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|2
1733191800000|2024-12-03 02:10:00|4144.8|4138.8|4145.7|4139.7|4145.7|4139.7|4144.8|4138.8|0
1733191810000|2024-12-03 02:10:10|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|2
1733191820000|2024-12-03 02:10:20|4143.3|4137.3|4143.7|4137.7|4143.8|4137.8|4143.3|4137.3|9
1733191830000|2024-12-03 02:10:30|4143.3|4137.3|4142.7|4136.7|4143.3|4137.3|4142.3|4136.3|5
1733191840000|2024-12-03 02:10:40|4143.3|4137.3|4142.8|4136.8|4143.3|4137.3|4142.8|4136.8|2
1733191850000|2024-12-03 02:10:50|4142.9|4136.9|4144.7|4138.7|4144.9|4138.9|4142.9|4136.9|1
1733191860000|2024-12-03 02:11:00|4144.3|4138.3|4144.7|4138.7|4145.3|4139.3|4143.9|4137.9|2
1733191870000|2024-12-03 02:11:10|4144.3|4138.3|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1733191880000|2024-12-03 02:11:20|4143.7|4137.7|4143.3|4137.3|4143.8|4137.8|4142.8|4136.8|2
1733191890000|2024-12-03 02:11:30|4143.2|4137.2|4142.8|4136.8|4143.3|4137.3|4142.8|4136.8|0
1733191900000|2024-12-03 02:11:40|4142.7|4136.7|4143.3|4137.3|4145.2|4139.2|4141.9|4135.9|7
1733191910000|2024-12-03 02:11:50|4143.2|4137.2|4142.7|4136.7|4143.2|4137.2|4142.7|4136.7|0
1733191920000|2024-12-03 02:12:00|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|2
1733191930000|2024-12-03 02:12:10|4142.7|4136.7|4142.7|4136.7|4142.8|4136.8|4142.7|4136.7|2
1733191940000|2024-12-03 02:12:20|4142.3|4136.3|4141.8|4135.8|4142.7|4136.7|4141.8|4135.8|1
1733191950000|2024-12-03 02:12:30|4141.4|4135.4|4141.8|4135.8|4141.8|4135.8|4141.4|4135.4|2
1733191960000|2024-12-03 02:12:40|4141.4|4135.4|4141.8|4135.8|4141.9|4135.9|4140.9|4134.9|2
1733191970000|2024-12-03 02:12:50|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|2
1733191980000|2024-12-03 02:13:00|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|0
1733191990000|2024-12-03 02:13:10|4141.7|4135.7|4141.3|4135.3|4141.7|4135.7|4141.3|4135.3|2
1733192000000|2024-12-03 02:13:20|4141.7|4135.7|4141.8|4135.8|4142|4136|4141.7|4135.7|2
1733192010000|2024-12-03 02:13:30|4141.7|4135.7|4142.7|4136.7|4142.7|4136.7|4141.3|4135.3|3
1733192020000|2024-12-03 02:13:40|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|3
1733192030000|2024-12-03 02:13:50|4142.3|4136.3|4142.3|4136.3|4142.7|4136.7|4142.3|4136.3|0
1733192040000|2024-12-03 02:14:00|4141.9|4135.9|4141.3|4135.3|4142.7|4136.7|4141.3|4135.3|2
1733192050000|2024-12-03 02:14:10|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|0
1733192060000|2024-12-03 02:14:20|4141.3|4135.3|4141.3|4135.3|4141.8|4135.8|4140.9|4134.9|2
1733192070000|2024-12-03 02:14:30|4141.7|4135.7|4142.3|4136.3|4142.3|4136.3|4141.7|4135.7|0
1733192080000|2024-12-03 02:14:40|4142.2|4136.2|4141.9|4135.9|4142.2|4136.2|4141.3|4135.3|2
1733192090000|2024-12-03 02:14:50|4142.3|4136.3|4141.9|4135.9|4142.8|4136.8|4141.8|4135.8|0
1733192100000|2024-12-03 02:15:00|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1733192110000|2024-12-03 02:15:10|4142.7|4136.7|4142.7|4136.7|4142.9|4136.9|4142.7|4136.7|0
1733192120000|2024-12-03 02:15:20|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1733192130000|2024-12-03 02:15:30|4143.2|4137.2|4144.3|4138.3|4144.7|4138.7|4143.2|4137.2|2
1733192140000|2024-12-03 02:15:40|4144.4|4138.4|4144.8|4138.8|4144.8|4138.8|4144.4|4138.4|0
1733192150000|2024-12-03 02:15:50|4144.4|4138.4|4144.8|4138.8|4144.8|4138.8|4144.4|4138.4|2
1733192160000|2024-12-03 02:16:00|4144.7|4138.7|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|0
1733192170000|2024-12-03 02:16:10|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1733192180000|2024-12-03 02:16:20|4145.3|4139.3|4145.7|4139.7|4145.7|4139.7|4145.3|4139.3|0
1733192200000|2024-12-03 02:16:40|4145.8|4139.8|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1733192220000|2024-12-03 02:17:00|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1733192230000|2024-12-03 02:17:10|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1733192240000|2024-12-03 02:17:20|4146.3|4140.3|4147.7|4141.7|4147.7|4141.7|4146.3|4140.3|5
1733192250000|2024-12-03 02:17:30|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4
1733192260000|2024-12-03 02:17:40|4149.3|4143.3|4149.3|4143.3|4149.7|4143.7|4149.3|4143.3|2
1733192270000|2024-12-03 02:17:50|4149.7|4143.7|4149.3|4143.3|4149.7|4143.7|4149.3|4143.3|0
1733192280000|2024-12-03 02:18:00|4149.7|4143.7|4150.3|4144.3|4150.3|4144.3|4149.7|4143.7|0
1733192290000|2024-12-03 02:18:10|4149.3|4143.3|4149.7|4143.7|4149.7|4143.7|4149.3|4143.3|2
1733192300000|2024-12-03 02:18:20|4149.3|4143.3|4149.2|4143.2|4149.3|4143.3|4149.2|4143.2|0
1733192310000|2024-12-03 02:18:30|||||||||10
1733192330000|2024-12-03 02:18:50|4149.3|4143.3|4149.7|4143.7|4149.7|4143.7|4149.3|4143.3|1
1733192340000|2024-12-03 02:19:00|4149.3|4143.3|4148.9|4142.9|4149.3|4143.3|4148.9|4142.9|1
1733192360000|2024-12-03 02:19:20|4149.3|4143.3|4148.7|4142.7|4149.3|4143.3|4148.7|4142.7|0
1733192370000|2024-12-03 02:19:30|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1733192380000|2024-12-03 02:19:40|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1733192390000|2024-12-03 02:19:50|4149|4143|4149.2|4143.2|4149.2|4143.2|4149|4143|0
1733192400000|2024-12-03 02:20:00|4149.7|4143.7|4150.2|4144.2|4150.2|4144.2|4149.7|4143.7|0
1733192410000|2024-12-03 02:20:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1733192420000|2024-12-03 02:20:20|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1733192430000|2024-12-03 02:20:30|4150.3|4144.3|4150.7|4144.7|4151|4145|4150.3|4144.3|3
1733192440000|2024-12-03 02:20:40|||||||||1
1733192480000|2024-12-03 02:21:20|4150.3|4144.3|4150.7|4144.7|4150.7|4144.7|4150.3|4144.3|0
1733192520000|2024-12-03 02:22:00|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1733192530000|2024-12-03 02:22:10|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|2
1733192560000|2024-12-03 02:22:40|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.4|4146.4|5
1733192580000|2024-12-03 02:23:00|||||||||1
1733192590000|2024-12-03 02:23:10|4153.7|4147.7|4153.7|4147.7|4154|4148|4153.7|4147.7|2
1733192600000|2024-12-03 02:23:20|4153.3|4147.3|4153|4147|4153.3|4147.3|4153|4147|2
1733192610000|2024-12-03 02:23:30|4153.3|4147.3|4153.7|4147.7|4153.7|4147.7|4153.3|4147.3|1
1733192660000|2024-12-03 02:24:20|4153.3|4147.3|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|0
1733192670000|2024-12-03 02:24:30|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1733192710000|2024-12-03 02:25:10|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1733192730000|2024-12-03 02:25:30|4153.2|4147.2|4152.7|4146.7|4153.3|4147.3|4152.7|4146.7|0
1733192770000|2024-12-03 02:26:10|4153.2|4147.2|4153.2|4147.2|4153.3|4147.3|4153.2|4147.2|0
1733192790000|2024-12-03 02:26:30|4153.1|4147.1|4152.7|4146.7|4153.1|4147.1|4152.7|4146.7|4
1733192800000|2024-12-03 02:26:40|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1733192810000|2024-12-03 02:26:50|4152.7|4146.7|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|1
1733192820000|2024-12-03 02:27:00|4153.2|4147.2|4153.1|4147.1|4153.3|4147.3|4153.1|4147.1|1
1733192830000|2024-12-03 02:27:10|4153.2|4147.2|4153.1|4147.1|4153.2|4147.2|4153.1|4147.1|0
1733192870000|2024-12-03 02:27:50|4153.4|4147.4|4153.6|4147.6|4153.6|4147.6|4153.4|4147.4|0
1733192880000|2024-12-03 02:28:00|4153.9|4147.9|4155.1|4149.1|4155.1|4149.1|4153.9|4147.9|2
1733192930000|2024-12-03 02:28:50|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|2
1733192940000|2024-12-03 02:29:00|4152.8|4146.8|4153.2|4147.2|4153.2|4147.2|4152.8|4146.8|0
1733192960000|2024-12-03 02:29:20|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|2
1733192990000|2024-12-03 02:29:50|4154.9|4148.9|4155.4|4149.4|4155.4|4149.4|4154.9|4148.9|0
1733193000000|2024-12-03 02:30:00|4156.7|4150.7|4155.1|4149.1|4156.7|4150.7|4154.2|4148.2|1
1733193010000|2024-12-03 02:30:10|4154.7|4148.7|4151.7|4145.7|4154.7|4148.7|4150.7|4144.7|3
1733193020000|2024-12-03 02:30:20|4151.4|4145.4|4151.6|4145.6|4152.4|4146.4|4151.1|4145.1|3
1733193030000|2024-12-03 02:30:30|4151.7|4145.7|4149.7|4143.7|4151.7|4145.7|4149.7|4143.7|7
1733193040000|2024-12-03 02:30:40|4149.2|4143.2|4147.6|4141.6|4149.2|4143.2|4147.6|4141.6|3
1733193050000|2024-12-03 02:30:50|4147.7|4141.7|4147.1|4141.1|4147.7|4141.7|4147.1|4141.1|0
1733193060000|2024-12-03 02:31:00|4146.1|4140.1|4146.1|4140.1|4147.1|4141.1|4146.1|4140.1|8
1733193070000|2024-12-03 02:31:10|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4144.1|4138.1|5
1733193080000|2024-12-03 02:31:20|4144.7|4138.7|4144.1|4138.1|4145.1|4139.1|4143.7|4137.7|2
1733193090000|2024-12-03 02:31:30|4143.7|4137.7|4144.7|4138.7|4144.7|4138.7|4143.7|4137.7|0
1733193100000|2024-12-03 02:31:40|4145.1|4139.1|4143.2|4137.2|4145.1|4139.1|4142.6|4136.6|7
1733193110000|2024-12-03 02:31:50|4143.6|4137.6|4143.7|4137.7|4143.7|4137.7|4143.6|4137.6|2
1733193120000|2024-12-03 02:32:00|4143.2|4137.2|4143.1|4137.1|4143.6|4137.6|4143.1|4137.1|0
1733193130000|2024-12-03 02:32:10|4143.6|4137.6|4143.3|4137.3|4143.7|4137.7|4142.9|4136.9|2
1733193140000|2024-12-03 02:32:20|4142.9|4136.9|4143.3|4137.3|4143.3|4137.3|4142.9|4136.9|0
1733193150000|2024-12-03 02:32:30|4143.8|4137.8|4143.9|4137.9|4143.9|4137.9|4143.8|4137.8|2
1733193160000|2024-12-03 02:32:40|4144.3|4138.3|4144.9|4138.9|4144.9|4138.9|4144.3|4138.3|1
1733193170000|2024-12-03 02:32:50|4145.3|4139.3|4144.7|4138.7|4145.3|4139.3|4144.7|4138.7|2
1733193180000|2024-12-03 02:33:00|4144.8|4138.8|4144.7|4138.7|4144.8|4138.8|4144.2|4138.2|0
1733193190000|2024-12-03 02:33:10|4143.9|4137.9|4144.3|4138.3|4144.3|4138.3|4143.7|4137.7|2
1733193200000|2024-12-03 02:33:20|4144.7|4138.7|4144.9|4138.9|4145.3|4139.3|4144.7|4138.7|2
1733193210000|2024-12-03 02:33:30|4144.8|4138.8|4144.8|4138.8|4144.9|4138.9|4144.7|4138.7|0
1733193220000|2024-12-03 02:33:40|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4144.8|4138.8|2
1733193230000|2024-12-03 02:33:50|4144.8|4138.8|4146.6|4140.6|4146.6|4140.6|4144.8|4138.8|1
1733193240000|2024-12-03 02:34:00|4147.2|4141.2|4144.7|4138.7|4147.2|4141.2|4144.2|4138.2|5
1733193250000|2024-12-03 02:34:10|4144.6|4138.6|4144.2|4138.2|4144.6|4138.6|4144.2|4138.2|0
1733193260000|2024-12-03 02:34:20|4144.6|4138.6|4144.2|4138.2|4144.6|4138.6|4143.7|4137.7|2
1733193270000|2024-12-03 02:34:30|4144.7|4138.7|4144.8|4138.8|4144.8|4138.8|4144.7|4138.7|0
1733193280000|2024-12-03 02:34:40|4144.9|4138.9|4146.2|4140.2|4146.2|4140.2|4144.9|4138.9|3
1733193290000|2024-12-03 02:34:50|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|2
1733193300000|2024-12-03 02:35:00|4146.2|4140.2|4146.8|4140.8|4146.8|4140.8|4146.2|4140.2|1
1733193310000|2024-12-03 02:35:10|4146.7|4140.7|4145.7|4139.7|4146.7|4140.7|4145.7|4139.7|2
1733193320000|2024-12-03 02:35:20|4145.3|4139.3|4144.7|4138.7|4145.3|4139.3|4144.2|4138.2|0
1733193330000|2024-12-03 02:35:30|4144.8|4138.8|4144.3|4138.3|4144.9|4138.9|4143.9|4137.9|2
1733193340000|2024-12-03 02:35:40|4144.2|4138.2|4142.2|4136.2|4144.2|4138.2|4142.2|4136.2|4
1733193350000|2024-12-03 02:35:50|4141.8|4135.8|4142.6|4136.6|4142.6|4136.6|4140.9|4134.9|4
1733193360000|2024-12-03 02:36:00|4142.7|4136.7|4143.2|4137.2|4143.2|4137.2|4142.7|4136.7|0
1733193370000|2024-12-03 02:36:10|4142.8|4136.8|4143.3|4137.3|4143.8|4137.8|4142.6|4136.6|2
1733193380000|2024-12-03 02:36:20|4143.2|4137.2|4144.2|4138.2|4144.2|4138.2|4143.2|4137.2|2
1733193390000|2024-12-03 02:36:30|4143.8|4137.8|4144.2|4138.2|4144.2|4138.2|4143.8|4137.8|0
1733193400000|2024-12-03 02:36:40|4143.8|4137.8|4142.8|4136.8|4143.8|4137.8|4142.8|4136.8|2
1733193410000|2024-12-03 02:36:50|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4142.8|4136.8|0
1733193420000|2024-12-03 02:37:00|4142.8|4136.8|4142.3|4136.3|4142.8|4136.8|4141.8|4135.8|2
1733193430000|2024-12-03 02:37:10|4141.8|4135.8|4141.3|4135.3|4141.8|4135.8|4140.9|4134.9|1
1733193440000|2024-12-03 02:37:20|4140.9|4134.9|4140.9|4134.9|4141.7|4135.7|4140.9|4134.9|2
1733193450000|2024-12-03 02:37:30|4140.2|4134.2|4137.7|4131.7|4140.2|4134.2|4137.7|4131.7|5
1733193460000|2024-12-03 02:37:40|4137.3|4131.3|4138.7|4132.7|4138.7|4132.7|4137.3|4131.3|3
1733193470000|2024-12-03 02:37:50|4138.2|4132.2|4138.7|4132.7|4139.2|4133.2|4138.2|4132.2|3
1733193480000|2024-12-03 02:38:00|4138.3|4132.3|4137.2|4131.2|4138.3|4132.3|4137.2|4131.2|1
1733193490000|2024-12-03 02:38:10|4137.6|4131.6|4136.3|4130.3|4137.8|4131.8|4136.3|4130.3|2
1733193500000|2024-12-03 02:38:20|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1733193510000|2024-12-03 02:38:30|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|2
1733193520000|2024-12-03 02:38:40|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.7|4130.7|1
1733193530000|2024-12-03 02:38:50|4137.6|4131.6|4137.3|4131.3|4137.7|4131.7|4136.8|4130.8|2
1733193540000|2024-12-03 02:39:00|4136.9|4130.9|4138.8|4132.8|4138.9|4132.9|4136.8|4130.8|3
1733193550000|2024-12-03 02:39:10|4139.3|4133.3|4137.8|4131.8|4139.3|4133.3|4137.8|4131.8|6
1733193560000|2024-12-03 02:39:20|4137.4|4131.4|4136.9|4130.9|4137.4|4131.4|4136.9|4130.9|3
1733193570000|2024-12-03 02:39:30|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.3|4130.3|1
1733193580000|2024-12-03 02:39:40|4137.2|4131.2|4136.8|4130.8|4137.2|4131.2|4136.8|4130.8|3
1733193600000|2024-12-03 02:40:00|4137.2|4131.2|4137.3|4131.3|4137.8|4131.8|4137.2|4131.2|2
1733193610000|2024-12-03 02:40:10|4137.2|4131.2|4136.3|4130.3|4137.2|4131.2|4136.3|4130.3|1
1733193620000|2024-12-03 02:40:20|4136.2|4130.2|4135.8|4129.8|4136.2|4130.2|4135.3|4129.3|3
1733193640000|2024-12-03 02:40:40|4135.3|4129.3|4135.8|4129.8|4135.8|4129.8|4135.3|4129.3|2
1733193650000|2024-12-03 02:40:50|4136.8|4130.8|4135.4|4129.4|4136.8|4130.8|4135.4|4129.4|2
1733193660000|2024-12-03 02:41:00|4135.8|4129.8|4134.9|4128.9|4135.8|4129.8|4134.9|4128.9|0
1733193670000|2024-12-03 02:41:10|||||||||3
1733193680000|2024-12-03 02:41:20|4134.5|4128.5|4134.8|4128.8|4134.8|4128.8|4134.5|4128.5|1
1733193690000|2024-12-03 02:41:30|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|2
1733193700000|2024-12-03 02:41:40|4134.3|4128.3|4133.3|4127.3|4134.3|4128.3|4133.3|4127.3|1
1733193710000|2024-12-03 02:41:50|4132.3|4126.3|4131.3|4125.3|4132.3|4126.3|4130.9|4124.9|8
1733193720000|2024-12-03 02:42:00|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|2
1733193730000|2024-12-03 02:42:10|4130.9|4124.9|4130.9|4124.9|4131.3|4125.3|4130.9|4124.9|3
1733193740000|2024-12-03 02:42:20|4131.3|4125.3|4130.8|4124.8|4131.3|4125.3|4130.8|4124.8|2
1733193750000|2024-12-03 02:42:30|4130.9|4124.9|4131.8|4125.8|4131.8|4125.8|4130.9|4124.9|1
1733193760000|2024-12-03 02:42:40|4131.9|4125.9|4132.7|4126.7|4132.7|4126.7|4131.9|4125.9|2
1733193770000|2024-12-03 02:42:50|4132.9|4126.9|4132.8|4126.8|4132.9|4126.9|4132.3|4126.3|0
1733193780000|2024-12-03 02:43:00|4132.9|4126.9|4133.4|4127.4|4133.8|4127.8|4132.9|4126.9|2
1733193790000|2024-12-03 02:43:10|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1733193800000|2024-12-03 02:43:20|4132.4|4126.4|4131.8|4125.8|4132.4|4126.4|4131.4|4125.4|4
1733193810000|2024-12-03 02:43:30|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1733193820000|2024-12-03 02:43:40|4130.9|4124.9|4130.3|4124.3|4130.9|4124.9|4130.3|4124.3|2
1733193830000|2024-12-03 02:43:50|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.7|4124.7|3
1733193840000|2024-12-03 02:44:00|4130.3|4124.3|4130.8|4124.8|4130.8|4124.8|4130.3|4124.3|1
1733193850000|2024-12-03 02:44:10|4131.2|4125.2|4130.8|4124.8|4131.3|4125.3|4130.8|4124.8|2
1733193860000|2024-12-03 02:44:20|4130.9|4124.9|4131.3|4125.3|4131.3|4125.3|4130.9|4124.9|0
1733193870000|2024-12-03 02:44:30|4131.7|4125.7|4130.8|4124.8|4131.8|4125.8|4130.4|4124.4|2
1733193880000|2024-12-03 02:44:40|4130.9|4124.9|4131.3|4125.3|4131.3|4125.3|4130.8|4124.8|0
1733193890000|2024-12-03 02:44:50|4130.9|4124.9|4130.8|4124.8|4130.9|4124.9|4130.8|4124.8|2
1733193900000|2024-12-03 02:45:00|4131.3|4125.3|4131.8|4125.8|4131.8|4125.8|4131.3|4125.3|0
1733193910000|2024-12-03 02:45:10|4131.3|4125.3|4130.4|4124.4|4131.3|4125.3|4130.4|4124.4|2
1733193920000|2024-12-03 02:45:20|4130.3|4124.3|4130.3|4124.3|4130.7|4124.7|4130.3|4124.3|3
1733193930000|2024-12-03 02:45:30|4130.7|4124.7|4130.3|4124.3|4130.7|4124.7|4130.3|4124.3|0
1733193940000|2024-12-03 02:45:40|||||||||2
1733193960000|2024-12-03 02:46:00|4131.3|4125.3|4130.3|4124.3|4131.3|4125.3|4130.3|4124.3|3
1733193970000|2024-12-03 02:46:10|4129.9|4123.9|4130.3|4124.3|4130.3|4124.3|4129.9|4123.9|1
1733193980000|2024-12-03 02:46:20|4129.9|4123.9|4129.8|4123.8|4130.3|4124.3|4129.8|4123.8|2
1733193990000|2024-12-03 02:46:30|4129.9|4123.9|4130.9|4124.9|4130.9|4124.9|4129.9|4123.9|1
1733194000000|2024-12-03 02:46:40|4131.3|4125.3|4132.9|4126.9|4132.9|4126.9|4131.3|4125.3|2
1733194010000|2024-12-03 02:46:50|4132.7|4126.7|4130.9|4124.9|4132.8|4126.8|4130.9|4124.9|2
1733194020000|2024-12-03 02:47:00|4131.4|4125.4|4130.9|4124.9|4131.4|4125.4|4130.9|4124.9|0
1733194030000|2024-12-03 02:47:10|4131.3|4125.3|4131.3|4125.3|4131.9|4125.9|4131.3|4125.3|2
1733194040000|2024-12-03 02:47:20|4131.8|4125.8|4131.9|4125.9|4131.9|4125.9|4131.8|4125.8|0
1733194050000|2024-12-03 02:47:30|4131.4|4125.4|4130.9|4124.9|4131.4|4125.4|4130.9|4124.9|2
1733194060000|2024-12-03 02:47:40|4131.8|4125.8|4131.9|4125.9|4131.9|4125.9|4130.9|4124.9|0
1733194070000|2024-12-03 02:47:50|4132.4|4126.4|4131.9|4125.9|4132.4|4126.4|4131.9|4125.9|2
1733194080000|2024-12-03 02:48:00|4131.5|4125.5|4131.9|4125.9|4131.9|4125.9|4131.4|4125.4|1
1733194090000|2024-12-03 02:48:10|4132.3|4126.3|4133.9|4127.9|4133.9|4127.9|4131.9|4125.9|2
1733194100000|2024-12-03 02:48:20|4133.4|4127.4|4131.3|4125.3|4133.8|4127.8|4131.3|4125.3|4
1733194110000|2024-12-03 02:48:30|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|1
1733194120000|2024-12-03 02:48:40|4131.9|4125.9|4131.9|4125.9|4132.3|4126.3|4131.9|4125.9|2
1733194140000|2024-12-03 02:49:00|4131.3|4125.3|4130.9|4124.9|4131.3|4125.3|4130.9|4124.9|2
1733194150000|2024-12-03 02:49:10|4130.8|4124.8|4130.4|4124.4|4130.8|4124.8|4130.4|4124.4|0
1733194160000|2024-12-03 02:49:20|4130.3|4124.3|4130.9|4124.9|4130.9|4124.9|4129.8|4123.8|5
1733194170000|2024-12-03 02:49:30|4131.7|4125.7|4132.8|4126.8|4132.8|4126.8|4131.3|4125.3|15
1733194180000|2024-12-03 02:49:40|4131.9|4125.9|4131.3|4125.3|4131.9|4125.9|4131.3|4125.3|2
1733194190000|2024-12-03 02:49:50|4130.9|4124.9|4130.3|4124.3|4130.9|4124.9|4130.3|4124.3|2
1733194200000|2024-12-03 02:50:00|4130.9|4124.9|4131.9|4125.9|4131.9|4125.9|4130.9|4124.9|2
1733194210000|2024-12-03 02:50:10|4132.8|4126.8|4132.4|4126.4|4132.8|4126.8|4131.9|4125.9|2
1733194220000|2024-12-03 02:50:20|4132.8|4126.8|4132.9|4126.9|4132.9|4126.9|4132.8|4126.8|0
1733194230000|2024-12-03 02:50:30|4132.3|4126.3|4132.9|4126.9|4132.9|4126.9|4132.3|4126.3|2
1733194240000|2024-12-03 02:50:40|4133.4|4127.4|4132.9|4126.9|4133.4|4127.4|4132.9|4126.9|0
1733194250000|2024-12-03 02:50:50|4133.3|4127.3|4132.9|4126.9|4133.4|4127.4|4132.9|4126.9|2
1733194260000|2024-12-03 02:51:00|4133.4|4127.4|4133.9|4127.9|4133.9|4127.9|4133.4|4127.4|0
1733194270000|2024-12-03 02:51:10|4133.4|4127.4|4134.8|4128.8|4134.8|4128.8|4132.9|4126.9|4
1733194280000|2024-12-03 02:51:20|4134.9|4128.9|4134.9|4128.9|4135.9|4129.9|4134.9|4128.9|1
1733194290000|2024-12-03 02:51:30|4134.8|4128.8|4133.3|4127.3|4134.9|4128.9|4133.3|4127.3|1
1733194300000|2024-12-03 02:51:40|4133.4|4127.4|4133.4|4127.4|4133.9|4127.9|4133.4|4127.4|2
1733194310000|2024-12-03 02:51:50|4133.3|4127.3|4133.3|4127.3|4133.9|4127.9|4133.3|4127.3|2
1733194320000|2024-12-03 02:52:00|4133.8|4127.8|4131.3|4125.3|4133.8|4127.8|4131.3|4125.3|2
1733194330000|2024-12-03 02:52:10|4131.9|4125.9|4131.9|4125.9|4132.4|4126.4|4131.9|4125.9|1
1733194340000|2024-12-03 02:52:20|4132.4|4126.4|4132.9|4126.9|4133.8|4127.8|4132.4|4126.4|2
1733194350000|2024-12-03 02:52:30|4133.4|4127.4|4132.8|4126.8|4133.4|4127.4|4132.8|4126.8|0
1733194360000|2024-12-03 02:52:40|4132.3|4126.3|4131.9|4125.9|4132.3|4126.3|4131.8|4125.8|2
1733194370000|2024-12-03 02:52:50|4131.8|4125.8|4131.4|4125.4|4131.9|4125.9|4131.4|4125.4|1
1733194380000|2024-12-03 02:53:00|4131.3|4125.3|4131.4|4125.4|4131.8|4125.8|4130.8|4124.8|1
1733194390000|2024-12-03 02:53:10|4131.8|4125.8|4131.4|4125.4|4131.8|4125.8|4131.4|4125.4|2
1733194400000|2024-12-03 02:53:20|4131.8|4125.8|4131.9|4125.9|4131.9|4125.9|4131.8|4125.8|0
1733194410000|2024-12-03 02:53:30|4131.4|4125.4|4131.8|4125.8|4131.8|4125.8|4131.4|4125.4|2
1733194420000|2024-12-03 02:53:40|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1733194430000|2024-12-03 02:53:50|4131.4|4125.4|4130.9|4124.9|4131.4|4125.4|4130.9|4124.9|3
1733194440000|2024-12-03 02:54:00|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1733194450000|2024-12-03 02:54:10|4131.8|4125.8|4131.9|4125.9|4131.9|4125.9|4131.8|4125.8|2
1733194460000|2024-12-03 02:54:20|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|1
1733194470000|2024-12-03 02:54:30|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.8|4125.8|2
1733194480000|2024-12-03 02:54:40|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.7|4125.7|2
1733194490000|2024-12-03 02:54:50|4131.9|4125.9|4131.8|4125.8|4131.9|4125.9|4131.8|4125.8|0
1733194500000|2024-12-03 02:55:00|4131.9|4125.9|4131.7|4125.7|4131.9|4125.9|4131.7|4125.7|2
1733194510000|2024-12-03 02:55:10|4131.3|4125.3|4131.7|4125.7|4131.8|4125.8|4131.3|4125.3|1
1733194520000|2024-12-03 02:55:20|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4130.9|4124.9|2
1733194530000|2024-12-03 02:55:30|4131.3|4125.3|4132.9|4126.9|4132.9|4126.9|4131.3|4125.3|0
1733194540000|2024-12-03 02:55:40|4132.8|4126.8|4133.3|4127.3|4135.3|4129.3|4132.8|4126.8|3
1733194550000|2024-12-03 02:55:50|4133.7|4127.7|4133.8|4127.8|4133.9|4127.9|4133.4|4127.4|1
1733194560000|2024-12-03 02:56:00|4133.4|4127.4|4133.9|4127.9|4133.9|4127.9|4133.3|4127.3|1
1733194570000|2024-12-03 02:56:10|4134.8|4128.8|4133.9|4127.9|4134.8|4128.8|4133.8|4127.8|2
1733194580000|2024-12-03 02:56:20|4134|4128|4134.8|4128.8|4134.8|4128.8|4133.9|4127.9|0
1733194590000|2024-12-03 02:56:30|4134.3|4128.3|4133.3|4127.3|4134.3|4128.3|4133.3|4127.3|3
1733194610000|2024-12-03 02:56:50|4133.8|4127.8|4132.3|4126.3|4133.8|4127.8|4132.3|4126.3|3
1733194620000|2024-12-03 02:57:00|4132.7|4126.7|4132.9|4126.9|4132.9|4126.9|4132.7|4126.7|0
1733194630000|2024-12-03 02:57:10|4132.8|4126.8|4132.3|4126.3|4132.8|4126.8|4132.3|4126.3|2
1733194640000|2024-12-03 02:57:20|4131.8|4125.8|4130.9|4124.9|4131.8|4125.8|4130.8|4124.8|2
1733194650000|2024-12-03 02:57:30|4130.8|4124.8|4131.3|4125.3|4131.3|4125.3|4130.8|4124.8|1
1733194660000|2024-12-03 02:57:40|4130.9|4124.9|4130.3|4124.3|4130.9|4124.9|4130.3|4124.3|2
1733194670000|2024-12-03 02:57:50|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|1
1733194680000|2024-12-03 02:58:00|4129.3|4123.3|4128.9|4122.9|4129.3|4123.3|4128.5|4122.5|3
1733194700000|2024-12-03 02:58:20|||||||||2
1733194710000|2024-12-03 02:58:30|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.8|4121.8|2
1733194720000|2024-12-03 02:58:40|4127.8|4121.8|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|2
1733194730000|2024-12-03 02:58:50|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.8|4121.8|1
1733194740000|2024-12-03 02:59:00|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|1
1733194750000|2024-12-03 02:59:10|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|2
1733194760000|2024-12-03 02:59:20|4128.3|4122.3|4128.4|4122.4|4128.4|4122.4|4128.3|4122.3|0
1733194770000|2024-12-03 02:59:30|4127.9|4121.9|4127.8|4121.8|4127.9|4121.9|4127.7|4121.7|2
1733194780000|2024-12-03 02:59:40|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|0
1733194790000|2024-12-03 02:59:50|4127.8|4121.8|4126.9|4120.9|4127.8|4121.8|4126.9|4120.9|4
1733194800000|2024-12-03 03:00:00|4127.3|4121.3|4127.7|4121.7|4127.8|4121.8|4126.3|4120.3|2
1733194810000|2024-12-03 03:00:10|4126.9|4120.9|4126.8|4120.8|4126.9|4120.9|4126.3|4120.3|5
1733194820000|2024-12-03 03:00:20|4126.4|4120.4|4126.9|4120.9|4127.3|4121.3|4126.3|4120.3|1
1733194830000|2024-12-03 03:00:30|4127.3|4121.3|4126.9|4120.9|4127.7|4121.7|4126.3|4120.3|2
1733194840000|2024-12-03 03:00:40|4126.8|4120.8|4127.3|4121.3|4127.3|4121.3|4126.3|4120.3|4
1733194850000|2024-12-03 03:00:50|4127.7|4121.7|4127.9|4121.9|4128.3|4122.3|4127.7|4121.7|0
1733194860000|2024-12-03 03:01:00|4128.3|4122.3|4127.9|4121.9|4128.9|4122.9|4126.9|4120.9|4
1733194870000|2024-12-03 03:01:10|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.3|4121.3|0
1733194880000|2024-12-03 03:01:20|4127.4|4121.4|4126.9|4120.9|4127.4|4121.4|4126.9|4120.9|3
1733194890000|2024-12-03 03:01:30|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|0
1733194900000|2024-12-03 03:01:40|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|2
1733194910000|2024-12-03 03:01:50|4127.3|4121.3|4126.9|4120.9|4127.3|4121.3|4126.9|4120.9|2
1733194920000|2024-12-03 03:02:00|||||||||2
1733194930000|2024-12-03 03:02:10|4126.5|4120.5|4125.9|4119.9|4126.5|4120.5|4125.9|4119.9|2
1733194940000|2024-12-03 03:02:20|4125.8|4119.8|4125.9|4119.9|4125.9|4119.9|4125.8|4119.8|2
1733194950000|2024-12-03 03:02:30|4126.3|4120.3|4126.3|4120.3|4127.3|4121.3|4125.9|4119.9|7
1733194960000|2024-12-03 03:02:40|4125.9|4119.9|4126.3|4120.3|4126.8|4120.8|4125.9|4119.9|0
1733194970000|2024-12-03 03:02:50|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.4|4119.4|2
1733194980000|2024-12-03 03:03:00|4126.3|4120.3|4125.9|4119.9|4126.3|4120.3|4125.9|4119.9|0
1733194990000|2024-12-03 03:03:10|4126.3|4120.3|4125.4|4119.4|4126.3|4120.3|4125.4|4119.4|3
1733195000000|2024-12-03 03:03:20|4125.8|4119.8|4125.4|4119.4|4125.8|4119.8|4125.4|4119.4|1
1733195010000|2024-12-03 03:03:30|4125.8|4119.8|4126.3|4120.3|4126.3|4120.3|4125.4|4119.4|1
1733195020000|2024-12-03 03:03:40|4125.9|4119.9|4125.9|4119.9|4126.3|4120.3|4125.9|4119.9|2
1733195030000|2024-12-03 03:03:50|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4125.9|4119.9|1
1733195040000|2024-12-03 03:04:00|4125.9|4119.9|4125.9|4119.9|4126.3|4120.3|4125.9|4119.9|2
1733195050000|2024-12-03 03:04:10|4126|4120|4126.9|4120.9|4126.9|4120.9|4125.9|4119.9|0
1733195060000|2024-12-03 03:04:20|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|2
1733195070000|2024-12-03 03:04:30|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|0
1733195080000|2024-12-03 03:04:40|4126.3|4120.3|4125.9|4119.9|4126.3|4120.3|4125.9|4119.9|3
1733195090000|2024-12-03 03:04:50|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|1
1733195100000|2024-12-03 03:05:00|||||||||1
1733195110000|2024-12-03 03:05:10|4124.3|4118.3|4123.9|4117.9|4124.3|4118.3|4123.9|4117.9|6
1733195120000|2024-12-03 03:05:20|4124.3|4118.3|4123.9|4117.9|4124.3|4118.3|4123.8|4117.8|1
1733195130000|2024-12-03 03:05:30|4123.7|4117.7|4123.9|4117.9|4123.9|4117.9|4123.7|4117.7|3
1733195140000|2024-12-03 03:05:40|4124.3|4118.3|4123.7|4117.7|4124.3|4118.3|4123.7|4117.7|1
1733195150000|2024-12-03 03:05:50|4123.3|4117.3|4122.4|4116.4|4123.3|4117.3|4121.3|4115.3|8
1733195160000|2024-12-03 03:06:00|4122.3|4116.3|4124.3|4118.3|4124.3|4118.3|4121.9|4115.9|2
1733195170000|2024-12-03 03:06:10|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4122.9|4116.9|2
1733195180000|2024-12-03 03:06:20|4123.8|4117.8|4123.3|4117.3|4123.9|4117.9|4122.9|4116.9|1
1733195190000|2024-12-03 03:06:30|4122.9|4116.9|4123.9|4117.9|4123.9|4117.9|4122.9|4116.9|1
1733195200000|2024-12-03 03:06:40|||||||||2
1733195210000|2024-12-03 03:06:50|4124.9|4118.9|4123.9|4117.9|4125.3|4119.3|4123.9|4117.9|0
1733195220000|2024-12-03 03:07:00|4124.4|4118.4|4124.4|4118.4|4124.9|4118.9|4123.9|4117.9|2
1733195230000|2024-12-03 03:07:10|4124.9|4118.9|4123.9|4117.9|4124.9|4118.9|4123.9|4117.9|0
1733195240000|2024-12-03 03:07:20|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.3|4117.3|4
1733195250000|2024-12-03 03:07:30|4123.4|4117.4|4123.3|4117.3|4123.4|4117.4|4123.3|4117.3|0
1733195260000|2024-12-03 03:07:40|4122.9|4116.9|4121.4|4115.4|4122.9|4116.9|4121.3|4115.3|10
1733195270000|2024-12-03 03:07:50|4121.3|4115.3|4120.9|4114.9|4121.3|4115.3|4120.9|4114.9|1
1733195280000|2024-12-03 03:08:00|4119.9|4113.9|4120.3|4114.3|4120.9|4114.9|4119.9|4113.9|18
1733195290000|2024-12-03 03:08:10|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|3
1733195310000|2024-12-03 03:08:30|4120.5|4114.5|4119.9|4113.9|4120.8|4114.8|4119.9|4113.9|2
1733195320000|2024-12-03 03:08:40|4120|4114|4119.9|4113.9|4120.9|4114.9|4119.9|4113.9|0
1733195330000|2024-12-03 03:08:50|4120.3|4114.3|4120.4|4114.4|4120.9|4114.9|4119.9|4113.9|3
1733195340000|2024-12-03 03:09:00|4120.8|4114.8|4119.9|4113.9|4120.9|4114.9|4119.4|4113.4|2
1733195350000|2024-12-03 03:09:10|4120.3|4114.3|4119.9|4113.9|4120.3|4114.3|4119.9|4113.9|2
1733195360000|2024-12-03 03:09:20|4120.3|4114.3|4120.4|4114.4|4120.9|4114.9|4120.3|4114.3|3
1733195370000|2024-12-03 03:09:30|4119.5|4113.5|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|4
1733195380000|2024-12-03 03:09:40|4120.3|4114.3|4119.9|4113.9|4120.3|4114.3|4119.9|4113.9|2
1733195400000|2024-12-03 03:10:00|4119.4|4113.4|4118.9|4112.9|4119.4|4113.4|4118.5|4112.5|5
1733195410000|2024-12-03 03:10:10|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4118.9|4112.9|0
1733195420000|2024-12-03 03:10:20|||||||||2
1733195430000|2024-12-03 03:10:30|4118.9|4112.9|4118.9|4112.9|4119.3|4113.3|4118.9|4112.9|1
1733195440000|2024-12-03 03:10:40|||||||||2
1733195450000|2024-12-03 03:10:50|||||||||1
1733195460000|2024-12-03 03:11:00|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|2
1733195470000|2024-12-03 03:11:10|||||||||2
1733195490000|2024-12-03 03:11:30|||||||||2
1733195510000|2024-12-03 03:11:50|4119.5|4113.5|4119.9|4113.9|4119.9|4113.9|4119.3|4113.3|2
1733195520000|2024-12-03 03:12:00|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4119.9|4113.9|0
1733195530000|2024-12-03 03:12:10|4119.9|4113.9|4118.9|4112.9|4119.9|4113.9|4118.9|4112.9|3
1733195540000|2024-12-03 03:12:20|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|2
1733195550000|2024-12-03 03:12:30|4118.9|4112.9|4118.4|4112.4|4118.9|4112.9|4118.4|4112.4|1
1733195560000|2024-12-03 03:12:40|4118.8|4112.8|4118.9|4112.9|4119.4|4113.4|4118.8|4112.8|3
1733195570000|2024-12-03 03:12:50|4118.4|4112.4|4118.9|4112.9|4118.9|4112.9|4118.4|4112.4|0
1733195580000|2024-12-03 03:13:00|4118.8|4112.8|4117.2|4111.2|4118.8|4112.8|4117.2|4111.2|14
1733195590000|2024-12-03 03:13:10|4116.2|4110.2|4115.2|4109.2|4116.2|4110.2|4115.2|4109.2|14
1733195600000|2024-12-03 03:13:20|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4113.8|4107.8|5
1733195610000|2024-12-03 03:13:30|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|0
1733195620000|2024-12-03 03:13:40|4115.1|4109.1|4114.3|4108.3|4115.1|4109.1|4113.8|4107.8|2
1733195630000|2024-12-03 03:13:50|4115.1|4109.1|4115.7|4109.7|4116.3|4110.3|4115.1|4109.1|2
1733195640000|2024-12-03 03:14:00|4115.3|4109.3|4118.7|4112.7|4119.2|4113.2|4115.3|4109.3|5
1733195650000|2024-12-03 03:14:10|4118.8|4112.8|4120.3|4114.3|4120.8|4114.8|4118.8|4112.8|20
1733195660000|2024-12-03 03:14:20|4119.9|4113.9|4117.7|4111.7|4119.9|4113.9|4117.3|4111.3|12
1733195680000|2024-12-03 03:14:40|4117.3|4111.3|4117.7|4111.7|4117.7|4111.7|4117.3|4111.3|0
1733195690000|2024-12-03 03:14:50|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|0
1733195700000|2024-12-03 03:15:00|4117.7|4111.7|4116.8|4110.8|4117.7|4111.7|4116.7|4110.7|0
1733195710000|2024-12-03 03:15:10|4117.3|4111.3|4119.8|4113.8|4119.8|4113.8|4117.3|4111.3|17
1733195720000|2024-12-03 03:15:20|4119.7|4113.7|4119.8|4113.8|4119.8|4113.8|4119.7|4113.7|0
1733195730000|2024-12-03 03:15:30|4120.2|4114.2|4120.8|4114.8|4120.8|4114.8|4120.2|4114.2|1
1733195740000|2024-12-03 03:15:40|4121.2|4115.2|4119.3|4113.3|4121.3|4115.3|4119.3|4113.3|4
1733195750000|2024-12-03 03:15:50|4119.7|4113.7|4119.3|4113.3|4119.7|4113.7|4119.3|4113.3|0
1733195760000|2024-12-03 03:16:00|4118.1|4112.1|4119.8|4113.8|4119.8|4113.8|4117.8|4111.8|10
1733195770000|2024-12-03 03:16:10|4119.7|4113.7|4120.3|4114.3|4120.3|4114.3|4119.7|4113.7|1
1733195780000|2024-12-03 03:16:20|4119.9|4113.9|4119.3|4113.3|4119.9|4113.9|4119.3|4113.3|0
1733195790000|2024-12-03 03:16:30|4119.2|4113.2|4118.8|4112.8|4119.2|4113.2|4118.7|4112.7|1
1733195800000|2024-12-03 03:16:40|4118.9|4112.9|4117.7|4111.7|4118.9|4112.9|4117.7|4111.7|0
1733195810000|2024-12-03 03:16:50|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|0
1733195820000|2024-12-03 03:17:00|4117.7|4111.7|4117.8|4111.8|4117.8|4111.8|4117.7|4111.7|1
1733195830000|2024-12-03 03:17:10|4117.3|4111.3|4117.8|4111.8|4117.8|4111.8|4117.3|4111.3|1
1733195850000|2024-12-03 03:17:30|4117.7|4111.7|4117.3|4111.3|4117.7|4111.7|4117.3|4111.3|0
1733195860000|2024-12-03 03:17:40|4116.9|4110.9|4117.3|4111.3|4117.3|4111.3|4116.8|4110.8|1
1733195870000|2024-12-03 03:17:50|4117.7|4111.7|4117.8|4111.8|4117.9|4111.9|4117.7|4111.7|0
1733195880000|2024-12-03 03:18:00|4117.7|4111.7|4118.7|4112.7|4118.8|4112.8|4116.9|4110.9|1
1733195890000|2024-12-03 03:18:10|4118.3|4112.3|4119.3|4113.3|4119.3|4113.3|4118.3|4112.3|3
1733195900000|2024-12-03 03:18:20|4119.7|4113.7|4120.3|4114.3|4120.3|4114.3|4119.7|4113.7|1
1733195910000|2024-12-03 03:18:30|4120.7|4114.7|4119.7|4113.7|4120.7|4114.7|4119.7|4113.7|5
1733195930000|2024-12-03 03:18:50|4118.7|4112.7|4117.9|4111.9|4118.7|4112.7|4117.9|4111.9|2
1733195940000|2024-12-03 03:19:00|4118.3|4112.3|4117.8|4111.8|4118.3|4112.3|4117.8|4111.8|0
1733195950000|2024-12-03 03:19:10|4117.7|4111.7|4115.2|4109.2|4117.7|4111.7|4115.2|4109.2|1
1733195960000|2024-12-03 03:19:20|4114.3|4108.3|4114.3|4108.3|4114.7|4108.7|4114.3|4108.3|6
1733195970000|2024-12-03 03:19:30|4114.2|4108.2|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|1
1733195980000|2024-12-03 03:19:40|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|6
1733195990000|2024-12-03 03:19:50|||||||||2
1733196000000|2024-12-03 03:20:00|4114.2|4108.2|4114.2|4108.2|4114.7|4108.7|4113.8|4107.8|6
1733196010000|2024-12-03 03:20:10|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|1
1733196020000|2024-12-03 03:20:20|4113.9|4107.9|4114.2|4108.2|4114.2|4108.2|4113.8|4107.8|0
1733196030000|2024-12-03 03:20:30|4113.8|4107.8|4115.7|4109.7|4116.3|4110.3|4113.8|4107.8|1
1733196040000|2024-12-03 03:20:40|4115.8|4109.8|4115.7|4109.7|4115.9|4109.9|4114.8|4108.8|0
1733196060000|2024-12-03 03:21:00|4116.2|4110.2|4116.3|4110.3|4116.3|4110.3|4114.7|4108.7|2
1733196070000|2024-12-03 03:21:10|4116.7|4110.7|4116.8|4110.8|4117.3|4111.3|4116.7|4110.7|3
1733196080000|2024-12-03 03:21:20|4117.3|4111.3|4119.8|4113.8|4121.7|4115.7|4117.3|4111.3|7
1733196090000|2024-12-03 03:21:30|4119.7|4113.7|4118.8|4112.8|4120.3|4114.3|4118.7|4112.7|1
1733196100000|2024-12-03 03:21:40|4118.7|4112.7|4119.7|4113.7|4119.7|4113.7|4118.7|4112.7|2
1733196110000|2024-12-03 03:21:50|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|3
1733196120000|2024-12-03 03:22:00|4118.8|4112.8|4120.7|4114.7|4120.7|4114.7|4118.8|4112.8|2
1733196130000|2024-12-03 03:22:10|4120.3|4114.3|4119.2|4113.2|4120.7|4114.7|4119.2|4113.2|2
1733196140000|2024-12-03 03:22:20|4119.3|4113.3|4118.7|4112.7|4119.3|4113.3|4118.7|4112.7|1
1733196150000|2024-12-03 03:22:30|4118.3|4112.3|4118.3|4112.3|4118.7|4112.7|4118.3|4112.3|0
1733196160000|2024-12-03 03:22:40|4119.3|4113.3|4118.8|4112.8|4119.3|4113.3|4118.8|4112.8|4
1733196170000|2024-12-03 03:22:50|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1733196180000|2024-12-03 03:23:00|4118.1|4112.1|4118.3|4112.3|4118.7|4112.7|4117.7|4111.7|2
1733196190000|2024-12-03 03:23:10|4117.9|4111.9|4117.8|4111.8|4117.9|4111.9|4117.7|4111.7|0
1733196200000|2024-12-03 03:23:20|4117.9|4111.9|4118.7|4112.7|4118.7|4112.7|4117.3|4111.3|3
1733196220000|2024-12-03 03:23:40|4118.3|4112.3|4118.3|4112.3|4118.7|4112.7|4117.7|4111.7|1
1733196230000|2024-12-03 03:23:50|4118.7|4112.7|4118.7|4112.7|4119.3|4113.3|4118.7|4112.7|1
1733196240000|2024-12-03 03:24:00|4118.3|4112.3|4118.3|4112.3|4118.7|4112.7|4118.3|4112.3|0
1733196250000|2024-12-03 03:24:10|4118.7|4112.7|4117.7|4111.7|4118.7|4112.7|4117.7|4111.7|3
1733196260000|2024-12-03 03:24:20|4117.3|4111.3|4117.2|4111.2|4117.3|4111.3|4117.2|4111.2|0
1733196270000|2024-12-03 03:24:30|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|0
1733196280000|2024-12-03 03:24:40|4118.2|4112.2|4117.7|4111.7|4118.2|4112.2|4117.7|4111.7|0
1733196290000|2024-12-03 03:24:50|4117.3|4111.3|4117.2|4111.2|4117.7|4111.7|4117.2|4111.2|0
1733196300000|2024-12-03 03:25:00|4117.1|4111.1|4118.7|4112.7|4118.7|4112.7|4116.7|4110.7|5
1733196310000|2024-12-03 03:25:10|4118.6|4112.6|4117.7|4111.7|4118.7|4112.7|4117.7|4111.7|3
1733196320000|2024-12-03 03:25:20|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.7|4111.7|0
1733196330000|2024-12-03 03:25:30|4117.7|4111.7|4117.9|4111.9|4117.9|4111.9|4117.7|4111.7|0
1733196340000|2024-12-03 03:25:40|4117.8|4111.8|4116.7|4110.7|4117.8|4111.8|4116.7|4110.7|0
1733196350000|2024-12-03 03:25:50|4116.8|4110.8|4116.7|4110.7|4116.8|4110.8|4116.7|4110.7|0
1733196360000|2024-12-03 03:26:00|4116.8|4110.8|4117.7|4111.7|4117.7|4111.7|4116.8|4110.8|1
1733196370000|2024-12-03 03:26:10|4118.1|4112.1|4119.3|4113.3|4119.7|4113.7|4118.1|4112.1|1
1733196380000|2024-12-03 03:26:20|4118.7|4112.7|4118.7|4112.7|4118.8|4112.8|4118.7|4112.7|0
1733196390000|2024-12-03 03:26:30|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|1
1733196400000|2024-12-03 03:26:40|4118.7|4112.7|4119.3|4113.3|4119.3|4113.3|4118.3|4112.3|2
1733196410000|2024-12-03 03:26:50|4119.1|4113.1|4118.7|4112.7|4119.1|4113.1|4118.7|4112.7|0
1733196420000|2024-12-03 03:27:00|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.3|4113.3|0
1733196430000|2024-12-03 03:27:10|4119.3|4113.3|4117.7|4111.7|4119.7|4113.7|4117.7|4111.7|3
1733196440000|2024-12-03 03:27:20|4118.7|4112.7|4119.3|4113.3|4119.3|4113.3|4118.7|4112.7|4
1733196450000|2024-12-03 03:27:30|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1733196460000|2024-12-03 03:27:40|||||||||2
1733196470000|2024-12-03 03:27:50|4118.8|4112.8|4119.7|4113.7|4119.7|4113.7|4118.7|4112.7|1
1733196480000|2024-12-03 03:28:00|4120.3|4114.3|4121.7|4115.7|4122.3|4116.3|4120.3|4114.3|3
1733196490000|2024-12-03 03:28:10|4121.3|4115.3|4120.3|4114.3|4121.3|4115.3|4119.7|4113.7|3
1733196500000|2024-12-03 03:28:20|4120.7|4114.7|4120.3|4114.3|4120.7|4114.7|4119.8|4113.8|2
1733196510000|2024-12-03 03:28:30|4120.7|4114.7|4119.3|4113.3|4120.7|4114.7|4119.3|4113.3|1
1733196520000|2024-12-03 03:28:40|4119.7|4113.7|4120.3|4114.3|4120.7|4114.7|4119.7|4113.7|2
1733196530000|2024-12-03 03:28:50|4120.7|4114.7|4120.8|4114.8|4120.8|4114.8|4119.8|4113.8|0
1733196540000|2024-12-03 03:29:00|4120.7|4114.7|4121.8|4115.8|4122.7|4116.7|4119.9|4113.9|6
1733196550000|2024-12-03 03:29:10|4121.7|4115.7|4121.7|4115.7|4121.8|4115.8|4121.3|4115.3|0
1733196560000|2024-12-03 03:29:20|4121.3|4115.3|4121.7|4115.7|4121.7|4115.7|4120.8|4114.8|1
1733196570000|2024-12-03 03:29:30|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4120.7|4114.7|5
1733196580000|2024-12-03 03:29:40|4123.2|4117.2|4122.3|4116.3|4123.3|4117.3|4121.8|4115.8|0
1733196590000|2024-12-03 03:29:50|4122.8|4116.8|4122.8|4116.8|4123.2|4117.2|4121.9|4115.9|3
1733196600000|2024-12-03 03:30:00|4122.7|4116.7|4122.3|4116.3|4122.7|4116.7|4122.3|4116.3|0
1733196610000|2024-12-03 03:30:10|4122.8|4116.8|4122.7|4116.7|4122.8|4116.8|4122.7|4116.7|0
1733196620000|2024-12-03 03:30:20|4123.8|4117.8|4123.3|4117.3|4123.8|4117.8|4123.3|4117.3|1
1733196630000|2024-12-03 03:30:30|4125.1|4119.1|4125.8|4119.8|4126.2|4120.2|4125.1|4119.1|3
1733196640000|2024-12-03 03:30:40|4126.2|4120.2|4125.8|4119.8|4126.2|4120.2|4125.8|4119.8|0
1733196650000|2024-12-03 03:30:50|4125.7|4119.7|4126.2|4120.2|4126.2|4120.2|4125.3|4119.3|1
1733196660000|2024-12-03 03:31:00|4126.9|4120.9|4126.7|4120.7|4126.9|4120.9|4126.7|4120.7|0
1733196710000|2024-12-03 03:31:50|4126.9|4120.9|4127.3|4121.3|4127.3|4121.3|4126.9|4120.9|0
1733196720000|2024-12-03 03:32:00|4130.3|4124.3|4129.7|4123.7|4130.3|4124.3|4129.7|4123.7|3
1733196730000|2024-12-03 03:32:10|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.7|4123.7|0
1733196740000|2024-12-03 03:32:20|4130.2|4124.2|4130.3|4124.3|4130.3|4124.3|4130.2|4124.2|0
1733196750000|2024-12-03 03:32:30|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|1
1733196760000|2024-12-03 03:32:40|4131.3|4125.3|4130.8|4124.8|4131.3|4125.3|4130.8|4124.8|1
1733196770000|2024-12-03 03:32:50|||||||||1
1733196780000|2024-12-03 03:33:00|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|0
1733196810000|2024-12-03 03:33:30|4132.3|4126.3|4131.7|4125.7|4132.3|4126.3|4131.3|4125.3|3
1733196820000|2024-12-03 03:33:40|4132.3|4126.3|4134.3|4128.3|4134.3|4128.3|4132.3|4126.3|3
1733196830000|2024-12-03 03:33:50|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|2
1733196840000|2024-12-03 03:34:00|4133.2|4127.2|4131.7|4125.7|4133.2|4127.2|4131.7|4125.7|7
1733196850000|2024-12-03 03:34:10|4131.8|4125.8|4131.9|4125.9|4131.9|4125.9|4131.8|4125.8|0
1733196860000|2024-12-03 03:34:20|4131.3|4125.3|4131.9|4125.9|4131.9|4125.9|4131.3|4125.3|1
1733196870000|2024-12-03 03:34:30|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|1
1733196900000|2024-12-03 03:35:00|4131.7|4125.7|4131.3|4125.3|4131.7|4125.7|4131.3|4125.3|1
1733196910000|2024-12-03 03:35:10|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|1
1733196920000|2024-12-03 03:35:20|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1733196930000|2024-12-03 03:35:30|4132.3|4126.3|4131.9|4125.9|4132.3|4126.3|4131.9|4125.9|0
1733196940000|2024-12-03 03:35:40|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1733196960000|2024-12-03 03:36:00|4132.8|4126.8|4132.7|4126.7|4132.8|4126.8|4132.7|4126.7|0
1733196970000|2024-12-03 03:36:10|4133.2|4127.2|4134.3|4128.3|4134.3|4128.3|4133.2|4127.2|2
1733196980000|2024-12-03 03:36:20|4134.7|4128.7|4135.7|4129.7|4135.7|4129.7|4134.7|4128.7|4
1733196990000|2024-12-03 03:36:30|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1733197000000|2024-12-03 03:36:40|4135.7|4129.7|4136.3|4130.3|4136.3|4130.3|4135.7|4129.7|3
1733197020000|2024-12-03 03:37:00|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4
1733197030000|2024-12-03 03:37:10|4135.7|4129.7|4135.3|4129.3|4135.7|4129.7|4135.3|4129.3|0
1733197050000|2024-12-03 03:37:30|||||||||1
1733197100000|2024-12-03 03:38:20|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|6
1733197110000|2024-12-03 03:38:30|4134.1|4128.1|4134.2|4128.2|4134.2|4128.2|4133.3|4127.3|6
1733197120000|2024-12-03 03:38:40|4135.7|4129.7|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|2
1733197140000|2024-12-03 03:39:00|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|1
1733197150000|2024-12-03 03:39:10|4136.1|4130.1|4136.2|4130.2|4136.2|4130.2|4136.1|4130.1|0
1733197160000|2024-12-03 03:39:20|4137.3|4131.3|4138.7|4132.7|4138.7|4132.7|4137.3|4131.3|4
1733197170000|2024-12-03 03:39:30|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|1
1733197200000|2024-12-03 03:40:00|4138.9|4132.9|4138.3|4132.3|4138.9|4132.9|4138.3|4132.3|2
1733197220000|2024-12-03 03:40:20|4138.1|4132.1|4137.3|4131.3|4138.1|4132.1|4136.7|4130.7|6
1733197230000|2024-12-03 03:40:30|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|1
1733197260000|2024-12-03 03:41:00|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|5
1733197280000|2024-12-03 03:41:20|4136.2|4130.2|4136.8|4130.8|4136.8|4130.8|4136.2|4130.2|1
1733197290000|2024-12-03 03:41:30|4137.3|4131.3|4136.7|4130.7|4137.3|4131.3|4136.7|4130.7|4
1733197310000|2024-12-03 03:41:50|4137.1|4131.1|4137.3|4131.3|4137.3|4131.3|4137.1|4131.1|0
1733197330000|2024-12-03 03:42:10|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|2
1733197360000|2024-12-03 03:42:40|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1733197440000|2024-12-03 03:44:00|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|3
1733197450000|2024-12-03 03:44:10|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|0
1733197460000|2024-12-03 03:44:20|4136.8|4130.8|4137.2|4131.2|4137.2|4131.2|4136.7|4130.7|0
1733197470000|2024-12-03 03:44:30|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|2
1733197500000|2024-12-03 03:45:00|4138.2|4132.2|4139.3|4133.3|4139.3|4133.3|4138.2|4132.2|5
1733197510000|2024-12-03 03:45:10|4139.2|4133.2|4138.3|4132.3|4139.2|4133.2|4138.3|4132.3|1
1733197520000|2024-12-03 03:45:20|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|0
1733197530000|2024-12-03 03:45:30|||||||||1
1733197540000|2024-12-03 03:45:40|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4
1733197560000|2024-12-03 03:46:00|||||||||2
1733197570000|2024-12-03 03:46:10|4136.4|4130.4|4136.3|4130.3|4136.4|4130.4|4136.3|4130.3|1
1733197580000|2024-12-03 03:46:20|4135.8|4129.8|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|0
1733197590000|2024-12-03 03:46:30|4136.2|4130.2|4136.3|4130.3|4136.3|4130.3|4136.2|4130.2|0
1733197620000|2024-12-03 03:47:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|1
1733197650000|2024-12-03 03:47:30|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|2
1733197660000|2024-12-03 03:47:40|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1733197700000|2024-12-03 03:48:20|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|0
1733197770000|2024-12-03 03:49:30|||||||||1
1733197820000|2024-12-03 03:50:20|4137.7|4131.7|4137.3|4131.3|4137.8|4131.8|4137.3|4131.3|1
1733197900000|2024-12-03 03:51:40|4138.6|4132.6|4138.3|4132.3|4138.6|4132.6|4138.1|4132.1|3
1733197960000|2024-12-03 03:52:40|||||||||1
1733197990000|2024-12-03 03:53:10|4135.7|4129.7|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|5
1733198000000|2024-12-03 03:53:20|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|1
1733198020000|2024-12-03 03:53:40|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.3|4130.3|2
1733198070000|2024-12-03 03:54:30|4136.7|4130.7|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|1
1733198090000|2024-12-03 03:54:50|4136.8|4130.8|4137.2|4131.2|4137.2|4131.2|4136.8|4130.8|0
1733198110000|2024-12-03 03:55:10|4136.3|4130.3|4136.2|4130.2|4136.3|4130.3|4135.7|4129.7|2
1733198120000|2024-12-03 03:55:20|4136.8|4130.8|4136.7|4130.7|4136.8|4130.8|4136.7|4130.7|1
1733198130000|2024-12-03 03:55:30|4136.3|4130.3|4136.7|4130.7|4136.7|4130.7|4136.3|4130.3|0
1733198140000|2024-12-03 03:55:40|4136.3|4130.3|4136.3|4130.3|4136.7|4130.7|4136.3|4130.3|0
1733198150000|2024-12-03 03:55:50|4136.2|4130.2|4136.3|4130.3|4136.3|4130.3|4136.2|4130.2|1
1733198170000|2024-12-03 03:56:10|4136.2|4130.2|4136.3|4130.3|4136.3|4130.3|4136.2|4130.2|0
1733198280000|2024-12-03 03:58:00|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.7|4130.7|2
1733198290000|2024-12-03 03:58:10|4137.8|4131.8|4137.7|4131.7|4138.2|4132.2|4137.7|4131.7|5
1733198310000|2024-12-03 03:58:30|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1733198320000|2024-12-03 03:58:40|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1733198360000|2024-12-03 03:59:20|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1733198380000|2024-12-03 03:59:40|4136.9|4130.9|4137.7|4131.7|4137.7|4131.7|4136.9|4130.9|3
1733198390000|2024-12-03 03:59:50|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|0
1733198400000|2024-12-03 04:00:00|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.3|4132.3|1
1733198410000|2024-12-03 04:00:10|4138.3|4132.3|4139.3|4133.3|4139.3|4133.3|4138.3|4132.3|1
1733198420000|2024-12-03 04:00:20|4139.2|4133.2|4138.7|4132.7|4139.3|4133.3|4138.7|4132.7|2
1733198430000|2024-12-03 04:00:30|4138.8|4132.8|4137.8|4131.8|4138.8|4132.8|4137.8|4131.8|1
1733198440000|2024-12-03 04:00:40|4137.7|4131.7|4138.3|4132.3|4138.3|4132.3|4137.7|4131.7|0
1733198450000|2024-12-03 04:00:50|4138.2|4132.2|4137.8|4131.8|4138.2|4132.2|4137.8|4131.8|0
1733198480000|2024-12-03 04:01:20|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|1
1733198510000|2024-12-03 04:01:50|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1733198530000|2024-12-03 04:02:10|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1733198630000|2024-12-03 04:03:50|4137.7|4131.7|4137.3|4131.3|4138.1|4132.1|4137.3|4131.3|1
1733198640000|2024-12-03 04:04:00|4137.7|4131.7|4137.3|4131.3|4137.8|4131.8|4137.3|4131.3|1
1733198690000|2024-12-03 04:04:50|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1733198700000|2024-12-03 04:05:00|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|0
1733198710000|2024-12-03 04:05:10|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1733198720000|2024-12-03 04:05:20|4137.8|4131.8|4137.7|4131.7|4137.8|4131.8|4137.7|4131.7|0
1733198740000|2024-12-03 04:05:40|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|0
1733198770000|2024-12-03 04:06:10|4137.2|4131.2|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|2
1733198780000|2024-12-03 04:06:20|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1733198790000|2024-12-03 04:06:30|4136|4130|4136.3|4130.3|4136.3|4130.3|4136|4130|0
1733198800000|2024-12-03 04:06:40|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1733198820000|2024-12-03 04:07:00|4135.8|4129.8|4135.7|4129.7|4135.8|4129.8|4135.7|4129.7|0
1733198830000|2024-12-03 04:07:10|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1733198860000|2024-12-03 04:07:40|4135.8|4129.8|4136.3|4130.3|4136.3|4130.3|4135.8|4129.8|1
1733198900000|2024-12-03 04:08:20|4136.6|4130.6|4137.3|4131.3|4137.3|4131.3|4136.6|4130.6|2
1733198940000|2024-12-03 04:09:00|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|1
1733198950000|2024-12-03 04:09:10|4138.7|4132.7|4138.7|4132.7|4139.1|4133.1|4138.7|4132.7|1
1733198960000|2024-12-03 04:09:20|4138.3|4132.3|4138.7|4132.7|4138.7|4132.7|4138.3|4132.3|0
1733199010000|2024-12-03 04:10:10|4139.1|4133.1|4139.3|4133.3|4139.3|4133.3|4139.1|4133.1|0
1733199060000|2024-12-03 04:11:00|||||||||1
1733199090000|2024-12-03 04:11:30|||||||||1
1733199100000|2024-12-03 04:11:40|4139.8|4133.8|4138.8|4132.8|4140.2|4134.2|4138.8|4132.8|2
1733199110000|2024-12-03 04:11:50|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|1
1733199170000|2024-12-03 04:12:50|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|2
1733199180000|2024-12-03 04:13:00|4138.3|4132.3|4138.3|4132.3|4138.7|4132.7|4138.3|4132.3|0
1733199190000|2024-12-03 04:13:10|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|1
1733199210000|2024-12-03 04:13:30|4137|4131|4136.7|4130.7|4137|4131|4136.3|4130.3|0
1733199220000|2024-12-03 04:13:40|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1733199250000|2024-12-03 04:14:10|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|2
1733199300000|2024-12-03 04:15:00|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1733199310000|2024-12-03 04:15:10|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|0
1733199350000|2024-12-03 04:15:50|4137.7|4131.7|4137.8|4131.8|4137.8|4131.8|4137.7|4131.7|0
1733199370000|2024-12-03 04:16:10|4138.2|4132.2|4138.7|4132.7|4138.7|4132.7|4138.2|4132.2|0
1733199380000|2024-12-03 04:16:20|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|1
1733199390000|2024-12-03 04:16:30|4137.3|4131.3|4136.8|4130.8|4137.3|4131.3|4136.8|4130.8|0
1733199400000|2024-12-03 04:16:40|4137.2|4131.2|4136.8|4130.8|4137.3|4131.3|4136.8|4130.8|0
1733199410000|2024-12-03 04:16:50|4137.3|4131.3|4138.8|4132.8|4138.8|4132.8|4137.3|4131.3|1
1733199440000|2024-12-03 04:17:20|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|0
1733199450000|2024-12-03 04:17:30|4139.2|4133.2|4138.8|4132.8|4139.2|4133.2|4138.8|4132.8|2
1733199460000|2024-12-03 04:17:40|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|0
1733199470000|2024-12-03 04:17:50|4138.7|4132.7|4138.8|4132.8|4138.8|4132.8|4138.7|4132.7|0
1733199530000|2024-12-03 04:18:50|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1733199540000|2024-12-03 04:19:00|4138.3|4132.3|4137.8|4131.8|4138.7|4132.7|4137.8|4131.8|0
1733199550000|2024-12-03 04:19:10|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|0
1733199590000|2024-12-03 04:19:50|4139.1|4133.1|4139.2|4133.2|4139.2|4133.2|4138.7|4132.7|1
1733199610000|2024-12-03 04:20:10|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|2
1733199630000|2024-12-03 04:20:30|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|1
1733199650000|2024-12-03 04:20:50|4138.3|4132.3|4138.7|4132.7|4138.7|4132.7|4138.3|4132.3|0
1733199660000|2024-12-03 04:21:00|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.2|4132.2|0
1733199670000|2024-12-03 04:21:10|4138.2|4132.2|4138.3|4132.3|4138.3|4132.3|4138.2|4132.2|0
1733199700000|2024-12-03 04:21:40|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|1
1733199720000|2024-12-03 04:22:00|||||||||1
1733199740000|2024-12-03 04:22:20|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|1
1733199760000|2024-12-03 04:22:40|4139.2|4133.2|4139.4|4133.4|4139.4|4133.4|4139.2|4133.2|0
1733199790000|2024-12-03 04:23:10|||||||||1
1733199800000|2024-12-03 04:23:20|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|0
1733199830000|2024-12-03 04:23:50|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1733199880000|2024-12-03 04:24:40|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1733199890000|2024-12-03 04:24:50|4140.1|4134.1|4140.2|4134.2|4140.2|4134.2|4140.1|4134.1|0
1733199900000|2024-12-03 04:25:00|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|0
1733199940000|2024-12-03 04:25:40|4139.4|4133.4|4138.4|4132.4|4139.4|4133.4|4138.4|4132.4|2
1733199960000|2024-12-03 04:26:00|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1733200000000|2024-12-03 04:26:40|4138|4132|4138.2|4132.2|4138.2|4132.2|4138|4132|0
1733200020000|2024-12-03 04:27:00|4138.4|4132.4|4137.7|4131.7|4138.4|4132.4|4137.7|4131.7|0
1733200030000|2024-12-03 04:27:10|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1733200040000|2024-12-03 04:27:20|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1733200070000|2024-12-03 04:27:50|4138.9|4132.9|4138.4|4132.4|4138.9|4132.9|4138.4|4132.4|1
1733200080000|2024-12-03 04:28:00|4138|4132|4138.4|4132.4|4138.4|4132.4|4137.9|4131.9|1
1733200090000|2024-12-03 04:28:10|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.4|4132.4|0
1733200100000|2024-12-03 04:28:20|4138.4|4132.4|4138.7|4132.7|4138.7|4132.7|4138.4|4132.4|0
1733200110000|2024-12-03 04:28:30|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|0
1733200120000|2024-12-03 04:28:40|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1733200130000|2024-12-03 04:28:50|4139|4133|4138.7|4132.7|4139|4133|4138.7|4132.7|2
1733200170000|2024-12-03 04:29:30|4139.9|4133.9|4139.7|4133.7|4139.9|4133.9|4139.7|4133.7|6
1733200190000|2024-12-03 04:29:50|4139|4133|4139.4|4133.4|4139.7|4133.7|4139|4133|0
1733200200000|2024-12-03 04:30:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1733200210000|2024-12-03 04:30:10|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|0
1733200220000|2024-12-03 04:30:20|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1733200240000|2024-12-03 04:30:40|4139.9|4133.9|4139.7|4133.7|4139.9|4133.9|4139.7|4133.7|0
1733200250000|2024-12-03 04:30:50|4139.4|4133.4|4140.2|4134.2|4140.2|4134.2|4139.4|4133.4|2
1733200260000|2024-12-03 04:31:00|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|0
1733200310000|2024-12-03 04:31:50|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|0
1733200320000|2024-12-03 04:32:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|2
1733200340000|2024-12-03 04:32:20|4139.4|4133.4|4139.7|4133.7|4140.2|4134.2|4139.4|4133.4|1
1733200390000|2024-12-03 04:33:10|4139.2|4133.2|4139.4|4133.4|4139.4|4133.4|4139.2|4133.2|0
1733200440000|2024-12-03 04:34:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|2
1733200450000|2024-12-03 04:34:10|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1733200470000|2024-12-03 04:34:30|4139.9|4133.9|4140.2|4134.2|4140.2|4134.2|4139.9|4133.9|1
1733200520000|2024-12-03 04:35:20|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|3
1733200540000|2024-12-03 04:35:40|4138.4|4132.4|4137.4|4131.4|4138.4|4132.4|4136.2|4130.2|4
1733200550000|2024-12-03 04:35:50|4137.2|4131.2|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|0
1733200560000|2024-12-03 04:36:00|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|0
1733200570000|2024-12-03 04:36:10|4137.1|4131.1|4136.7|4130.7|4137.1|4131.1|4136.7|4130.7|1
1733200580000|2024-12-03 04:36:20|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1733200590000|2024-12-03 04:36:30|4136|4130|4136|4130|4136|4130|4136|4130|0
1733200600000|2024-12-03 04:36:40|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1733200610000|2024-12-03 04:36:50|4136.4|4130.4|4135.7|4129.7|4136.4|4130.4|4135.7|4129.7|0
1733200640000|2024-12-03 04:37:20|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|2
1733200680000|2024-12-03 04:38:00|4135|4129|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|1
1733200690000|2024-12-03 04:38:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1733200740000|2024-12-03 04:39:00|4135|4129|4135.4|4129.4|4135.4|4129.4|4134.9|4128.9|0
1733200820000|2024-12-03 04:40:20|||||||||1
1733200850000|2024-12-03 04:40:50|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|2
1733200930000|2024-12-03 04:42:10|4136.1|4130.1|4133.8|4127.8|4136.1|4130.1|4133.8|4127.8|4
1733200940000|2024-12-03 04:42:20|4135.1|4129.1|4134.8|4128.8|4135.1|4129.1|4134.8|4128.8|0
1733200960000|2024-12-03 04:42:40|4134.4|4128.4|4134.9|4128.9|4134.9|4128.9|4134.4|4128.4|1
1733200970000|2024-12-03 04:42:50|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1733200980000|2024-12-03 04:43:00|4134.9|4128.9|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1733201000000|2024-12-03 04:43:20|4135.1|4129.1|4135.3|4129.3|4135.3|4129.3|4135.1|4129.1|0
1733201010000|2024-12-03 04:43:30|4134.9|4128.9|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1733201040000|2024-12-03 04:44:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1733201050000|2024-12-03 04:44:10|4134.9|4128.9|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1733201060000|2024-12-03 04:44:20|4135.1|4129.1|4135.3|4129.3|4135.3|4129.3|4135.1|4129.1|0
1733201150000|2024-12-03 04:45:50|4136.3|4130.3|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|2
1733201160000|2024-12-03 04:46:00|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|3
1733201180000|2024-12-03 04:46:20|4134.9|4128.9|4135.3|4129.3|4135.4|4129.4|4134.9|4128.9|1
1733201190000|2024-12-03 04:46:30|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|2
1733201220000|2024-12-03 04:47:00|4133.3|4127.3|4133.4|4127.4|4133.4|4127.4|4133.3|4127.3|0
1733201270000|2024-12-03 04:47:50|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1733201300000|2024-12-03 04:48:20|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|0
1733201340000|2024-12-03 04:49:00|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|1
1733201350000|2024-12-03 04:49:10|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1733201380000|2024-12-03 04:49:40|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|1
1733201390000|2024-12-03 04:49:50|4134.9|4128.9|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1733201430000|2024-12-03 04:50:30|4135.1|4129.1|4134.8|4128.8|4135.1|4129.1|4134.8|4128.8|0
1733201470000|2024-12-03 04:51:10|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|1
1733201480000|2024-12-03 04:51:20|4136.3|4130.3|4135.8|4129.8|4136.3|4130.3|4135.8|4129.8|0
1733201510000|2024-12-03 04:51:50|4136.1|4130.1|4136.3|4130.3|4136.3|4130.3|4136.1|4130.1|0
1733201530000|2024-12-03 04:52:10|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1733201540000|2024-12-03 04:52:20|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1733201580000|2024-12-03 04:53:00|4135.3|4129.3|4133.8|4127.8|4135.3|4129.3|4133.8|4127.8|4
1733201600000|2024-12-03 04:53:20|4133.4|4127.4|4133.8|4127.8|4133.8|4127.8|4133.4|4127.4|0
1733201660000|2024-12-03 04:54:20|4133.4|4127.4|4134.3|4128.3|4134.3|4128.3|4133.4|4127.4|1
1733201690000|2024-12-03 04:54:50|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|1
1733201710000|2024-12-03 04:55:10|4135.8|4129.8|4135.8|4129.8|4136.1|4130.1|4135.8|4129.8|2
1733201740000|2024-12-03 04:55:40|4136.1|4130.1|4136.3|4130.3|4136.3|4130.3|4136.1|4130.1|1
1733201820000|2024-12-03 04:57:00|4136.4|4130.4|4135.9|4129.9|4136.4|4130.4|4135.9|4129.9|1
1733201830000|2024-12-03 04:57:10|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1733201880000|2024-12-03 04:58:00|4135.4|4129.4|4135.8|4129.8|4135.8|4129.8|4135.3|4129.3|1
1733201890000|2024-12-03 04:58:10|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1733201950000|2024-12-03 04:59:10|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1733201980000|2024-12-03 04:59:40|||||||||1
1733201990000|2024-12-03 04:59:50|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1733202000000|2024-12-03 05:00:00|4136.8|4130.8|4136.3|4130.3|4137.3|4131.3|4135.8|4129.8|3
1733202010000|2024-12-03 05:00:10|4135.9|4129.9|4136.3|4130.3|4136.3|4130.3|4135.8|4129.8|0
1733202060000|2024-12-03 05:01:00|4136.2|4130.2|4135.8|4129.8|4136.2|4130.2|4135.8|4129.8|1
1733202080000|2024-12-03 05:01:20|4135.4|4129.4|4135.3|4129.3|4135.4|4129.4|4134.8|4128.8|0
1733202090000|2024-12-03 05:01:30|4135.2|4129.2|4134.8|4128.8|4135.2|4129.2|4134.8|4128.8|1
1733202100000|2024-12-03 05:01:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1733202120000|2024-12-03 05:02:00|4135.2|4129.2|4134.8|4128.8|4135.2|4129.2|4134.8|4128.8|1
1733202140000|2024-12-03 05:02:20|4134.9|4128.9|4133.8|4127.8|4134.9|4128.9|4133.8|4127.8|0
1733202240000|2024-12-03 05:04:00|4134.3|4128.3|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|0
1733202250000|2024-12-03 05:04:10|4133.9|4127.9|4134.3|4128.3|4134.3|4128.3|4133.9|4127.9|0
1733202340000|2024-12-03 05:05:40|4135|4129|4135.3|4129.3|4135.3|4129.3|4135|4129|1
1733202380000|2024-12-03 05:06:20|4135.4|4129.4|4135.8|4129.8|4135.8|4129.8|4135.4|4129.4|1
1733202400000|2024-12-03 05:06:40|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|0
1733202410000|2024-12-03 05:06:50|4135.3|4129.3|4134.8|4128.8|4135.3|4129.3|4134.8|4128.8|4
1733202420000|2024-12-03 05:07:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1733202430000|2024-12-03 05:07:10|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|0
1733202480000|2024-12-03 05:08:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1733202510000|2024-12-03 05:08:30|4134.9|4128.9|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1733202580000|2024-12-03 05:09:40|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1733202590000|2024-12-03 05:09:50|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1733202600000|2024-12-03 05:10:00|4133.8|4127.8|4133.3|4127.3|4133.8|4127.8|4133.3|4127.3|1
1733202640000|2024-12-03 05:10:40|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|0
1733202730000|2024-12-03 05:12:10|4132.4|4126.4|4132.8|4126.8|4132.8|4126.8|4132.3|4126.3|1
1733202740000|2024-12-03 05:12:20|4132.9|4126.9|4132.8|4126.8|4132.9|4126.9|4132.8|4126.8|0
1733202750000|2024-12-03 05:12:30|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1733202760000|2024-12-03 05:12:40|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1733202770000|2024-12-03 05:12:50|4134.3|4128.3|4134.4|4128.4|4134.4|4128.4|4134.3|4128.3|0
1733202870000|2024-12-03 05:14:30|||||||||1
1733202880000|2024-12-03 05:14:40|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1733202900000|2024-12-03 05:15:00|||||||||1
1733202910000|2024-12-03 05:15:10|4134.4|4128.4|4135.4|4129.4|4135.4|4129.4|4134.4|4128.4|1
1733202940000|2024-12-03 05:15:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1733202950000|2024-12-03 05:15:50|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1733203000000|2024-12-03 05:16:40|4135.8|4129.8|4135.4|4129.4|4135.8|4129.8|4135.4|4129.4|1
1733203080000|2024-12-03 05:18:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1733203110000|2024-12-03 05:18:30|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1733203120000|2024-12-03 05:18:40|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|2
1733203170000|2024-12-03 05:19:30|4135.9|4129.9|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|0
1733203210000|2024-12-03 05:20:10|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|2
1733203290000|2024-12-03 05:21:30|4136.9|4130.9|4137.3|4131.3|4137.4|4131.4|4136.9|4130.9|7
1733203300000|2024-12-03 05:21:40|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.8|4130.8|1
1733203310000|2024-12-03 05:21:50|||||||||1
1733203330000|2024-12-03 05:22:10|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|1
1733203360000|2024-12-03 05:22:40|4137.3|4131.3|4137.4|4131.4|4137.4|4131.4|4137.3|4131.3|0
1733203470000|2024-12-03 05:24:30|4138.8|4132.8|4139.4|4133.4|4139.4|4133.4|4138.8|4132.8|6
1733203480000|2024-12-03 05:24:40|4139.3|4133.3|4138.4|4132.4|4139.3|4133.3|4138.4|4132.4|3
1733203530000|2024-12-03 05:25:30|4138.9|4132.9|4138.4|4132.4|4138.9|4132.9|4138.4|4132.4|3
1733203650000|2024-12-03 05:27:30|4138.5|4132.5|4139.4|4133.4|4139.4|4133.4|4138.5|4132.5|1
1733203660000|2024-12-03 05:27:40|4140.4|4134.4|4141.4|4135.4|4141.4|4135.4|4140.4|4134.4|3
1733203670000|2024-12-03 05:27:50|4142.2|4136.2|4141.8|4135.8|4142.2|4136.2|4141.8|4135.8|1
1733203720000|2024-12-03 05:28:40|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|0
1733203740000|2024-12-03 05:29:00|4141.3|4135.3|4140.8|4134.8|4141.3|4135.3|4140.8|4134.8|1
1733203790000|2024-12-03 05:29:50|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.4|4135.4|2
1733203800000|2024-12-03 05:30:00|4142.3|4136.3|4138.4|4132.4|4142.4|4136.4|4137.8|4131.8|7
1733203810000|2024-12-03 05:30:10|4137.8|4131.8|4135.4|4129.4|4137.8|4131.8|4135.3|4129.3|1
1733203820000|2024-12-03 05:30:20|4135.3|4129.3|4135.4|4129.4|4135.8|4129.8|4135.3|4129.3|1
1733203830000|2024-12-03 05:30:30|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|3
1733203840000|2024-12-03 05:30:40|4135.4|4129.4|4134.8|4128.8|4135.8|4129.8|4134.8|4128.8|2
1733203850000|2024-12-03 05:30:50|4134.9|4128.9|4135.4|4129.4|4135.8|4129.8|4134.8|4128.8|0
1733203860000|2024-12-03 05:31:00|4135.8|4129.8|4134.8|4128.8|4135.8|4129.8|4134.8|4128.8|0
1733203880000|2024-12-03 05:31:20|4134.4|4128.4|4134.2|4128.2|4134.8|4128.8|4133.4|4127.4|10
1733203890000|2024-12-03 05:31:30|4134.3|4128.3|4135.3|4129.3|4135.4|4129.4|4133.8|4127.8|1
1733203900000|2024-12-03 05:31:40|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.3|4128.3|2
1733203910000|2024-12-03 05:31:50|4134.3|4128.3|4134.4|4128.4|4134.4|4128.4|4134.3|4128.3|1
1733203920000|2024-12-03 05:32:00|4134.3|4128.3|4133.9|4127.9|4134.8|4128.8|4133.4|4127.4|1
1733203930000|2024-12-03 05:32:10|4133.8|4127.8|4133.8|4127.8|4134.8|4128.8|4133.8|4127.8|1
1733203940000|2024-12-03 05:32:20|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1733203950000|2024-12-03 05:32:30|4133.8|4127.8|4133.8|4127.8|4133.9|4127.9|4133.8|4127.8|0
1733203960000|2024-12-03 05:32:40|4134.6|4128.6|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|0
1733203970000|2024-12-03 05:32:50|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.4|4127.4|2
1733203980000|2024-12-03 05:33:00|4134.2|4128.2|4133.8|4127.8|4134.4|4128.4|4133.8|4127.8|0
1733203990000|2024-12-03 05:33:10|4133.9|4127.9|4133.9|4127.9|4134.4|4128.4|4133.8|4127.8|1
1733204000000|2024-12-03 05:33:20|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4133.8|4127.8|1
1733204010000|2024-12-03 05:33:30|4134.4|4128.4|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|1
1733204020000|2024-12-03 05:33:40|4134.4|4128.4|4133.8|4127.8|4134.8|4128.8|4133.8|4127.8|2
1733204030000|2024-12-03 05:33:50|4133.9|4127.9|4133.8|4127.8|4133.9|4127.9|4133.8|4127.8|0
1733204040000|2024-12-03 05:34:00|4133.9|4127.9|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|0
1733204060000|2024-12-03 05:34:20|4133.4|4127.4|4133.8|4127.8|4133.8|4127.8|4133.4|4127.4|3
1733204080000|2024-12-03 05:34:40|4133.4|4127.4|4133.4|4127.4|4133.8|4127.8|4133.3|4127.3|1
1733204090000|2024-12-03 05:34:50|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|1
1733204100000|2024-12-03 05:35:00|||||||||1
1733204110000|2024-12-03 05:35:10|||||||||2
1733204120000|2024-12-03 05:35:20|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|0
1733204130000|2024-12-03 05:35:30|4133.4|4127.4|4132.8|4126.8|4133.4|4127.4|4132.8|4126.8|3
1733204140000|2024-12-03 05:35:40|||||||||1
1733204150000|2024-12-03 05:35:50|4132.4|4126.4|4132.8|4126.8|4132.8|4126.8|4132.4|4126.4|1
1733204170000|2024-12-03 05:36:10|4131.8|4125.8|4132.4|4126.4|4132.8|4126.8|4131.8|4125.8|1
1733204180000|2024-12-03 05:36:20|4132.8|4126.8|4133.3|4127.3|4133.3|4127.3|4132.8|4126.8|1
1733204190000|2024-12-03 05:36:30|4132.9|4126.9|4133.3|4127.3|4133.8|4127.8|4132.8|4126.8|1
1733204200000|2024-12-03 05:36:40|4132.8|4126.8|4132.8|4126.8|4133.4|4127.4|4132.8|4126.8|2
1733204220000|2024-12-03 05:37:00|4132.4|4126.4|4132.8|4126.8|4132.8|4126.8|4132.3|4126.3|0
1733204240000|2024-12-03 05:37:20|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|1
1733204250000|2024-12-03 05:37:30|4131.4|4125.4|4131.8|4125.8|4131.8|4125.8|4131.3|4125.3|0
1733204260000|2024-12-03 05:37:40|4132.2|4126.2|4132.4|4126.4|4132.8|4126.8|4131.8|4125.8|3
1733204270000|2024-12-03 05:37:50|4131.8|4125.8|4131.8|4125.8|4131.9|4125.9|4131.8|4125.8|0
1733204280000|2024-12-03 05:38:00|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.3|4125.3|0
1733204290000|2024-12-03 05:38:10|4131.8|4125.8|4131.3|4125.3|4131.8|4125.8|4131.3|4125.3|4
1733204300000|2024-12-03 05:38:20|4131.4|4125.4|4131.8|4125.8|4132.4|4126.4|4131.4|4125.4|0
1733204310000|2024-12-03 05:38:30|4132.4|4126.4|4130.8|4124.8|4132.4|4126.4|4130.4|4124.4|2
1733204320000|2024-12-03 05:38:40|4131.2|4125.2|4130.8|4124.8|4131.4|4125.4|4130.8|4124.8|0
1733204340000|2024-12-03 05:39:00|4131.4|4125.4|4133.8|4127.8|4134.4|4128.4|4131|4125|2
1733204350000|2024-12-03 05:39:10|4133.4|4127.4|4133.8|4127.8|4133.8|4127.8|4133.4|4127.4|1
1733204360000|2024-12-03 05:39:20|4134.3|4128.3|4134.3|4128.3|4134.4|4128.4|4134.3|4128.3|1
1733204370000|2024-12-03 05:39:30|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|2
1733204380000|2024-12-03 05:39:40|4133.3|4127.3|4132.8|4126.8|4133.4|4127.4|4132.6|4126.6|5
1733204410000|2024-12-03 05:40:10|4132.4|4126.4|4133.4|4127.4|4133.4|4127.4|4132.4|4126.4|1
1733204420000|2024-12-03 05:40:20|4133.3|4127.3|4132.8|4126.8|4133.3|4127.3|4132.8|4126.8|1
1733204430000|2024-12-03 05:40:30|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|0
1733204440000|2024-12-03 05:40:40|4133.8|4127.8|4132.8|4126.8|4133.8|4127.8|4132.8|4126.8|1
1733204450000|2024-12-03 05:40:50|4133.2|4127.2|4133.4|4127.4|4133.8|4127.8|4133.2|4127.2|2
1733204460000|2024-12-03 05:41:00|4133.3|4127.3|4132.8|4126.8|4133.3|4127.3|4132.8|4126.8|1
1733204470000|2024-12-03 05:41:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|2
1733204480000|2024-12-03 05:41:20|4132.3|4126.3|4133.8|4127.8|4133.8|4127.8|4132.3|4126.3|1
1733204490000|2024-12-03 05:41:30|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|1
1733204510000|2024-12-03 05:41:50|4132.3|4126.3|4132.4|4126.4|4132.4|4126.4|4132.3|4126.3|1
1733204520000|2024-12-03 05:42:00|4132.3|4126.3|4132.8|4126.8|4132.8|4126.8|4132.3|4126.3|0
1733204530000|2024-12-03 05:42:10|4132.4|4126.4|4133.8|4127.8|4133.8|4127.8|4132.4|4126.4|3
1733204540000|2024-12-03 05:42:20|4134.2|4128.2|4133.3|4127.3|4134.2|4128.2|4132.8|4126.8|2
1733204550000|2024-12-03 05:42:30|4133.4|4127.4|4132.8|4126.8|4133.4|4127.4|4132.8|4126.8|1
1733204560000|2024-12-03 05:42:40|4133.8|4127.8|4132.8|4126.8|4133.8|4127.8|4132.8|4126.8|1
1733204570000|2024-12-03 05:42:50|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1733204580000|2024-12-03 05:43:00|4132.8|4126.8|4133.3|4127.3|4133.3|4127.3|4132.8|4126.8|0
1733204590000|2024-12-03 05:43:10|4133.9|4127.9|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|0
1733204600000|2024-12-03 05:43:20|4133.9|4127.9|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|0
1733204610000|2024-12-03 05:43:30|4134.3|4128.3|4133.8|4127.8|4134.8|4128.8|4133.8|4127.8|0
1733204620000|2024-12-03 05:43:40|4133.4|4127.4|4132.8|4126.8|4133.4|4127.4|4132.8|4126.8|3
1733204630000|2024-12-03 05:43:50|4132.9|4126.9|4132.8|4126.8|4132.9|4126.9|4132.8|4126.8|0
1733204650000|2024-12-03 05:44:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|2
1733204660000|2024-12-03 05:44:20|4132.3|4126.3|4132.3|4126.3|4132.4|4126.4|4132.3|4126.3|0
1733204670000|2024-12-03 05:44:30|4132.4|4126.4|4132.3|4126.3|4132.8|4126.8|4132.3|4126.3|2
1733204680000|2024-12-03 05:44:40|4132.8|4126.8|4132.8|4126.8|4133.3|4127.3|4132.8|4126.8|0
1733204690000|2024-12-03 05:44:50|4133.3|4127.3|4132.4|4126.4|4133.3|4127.3|4132.4|4126.4|2
1733204710000|2024-12-03 05:45:10|4131.8|4125.8|4131.8|4125.8|4131.9|4125.9|4131.8|4125.8|1
1733204730000|2024-12-03 05:45:30|4132.3|4126.3|4132.8|4126.8|4132.8|4126.8|4132.3|4126.3|1
1733204740000|2024-12-03 05:45:40|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|2
1733204750000|2024-12-03 05:45:50|4132.8|4126.8|4132.3|4126.3|4132.8|4126.8|4132.3|4126.3|0
1733204760000|2024-12-03 05:46:00|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|3
1733204770000|2024-12-03 05:46:10|4131.4|4125.4|4131.8|4125.8|4131.8|4125.8|4131.4|4125.4|0
1733204780000|2024-12-03 05:46:20|4131.4|4125.4|4131.8|4125.8|4131.8|4125.8|4130.8|4124.8|1
1733204800000|2024-12-03 05:46:40|4131.4|4125.4|4132.4|4126.4|4132.8|4126.8|4131.4|4125.4|3
1733204810000|2024-12-03 05:46:50|4132.8|4126.8|4131.8|4125.8|4132.8|4126.8|4131.8|4125.8|1
1733204820000|2024-12-03 05:47:00|4131.9|4125.9|4131.8|4125.8|4131.9|4125.9|4131.8|4125.8|0
1733204830000|2024-12-03 05:47:10|4131.9|4125.9|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|0
1733204850000|2024-12-03 05:47:30|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|2
1733204860000|2024-12-03 05:47:40|4132.4|4126.4|4132.3|4126.3|4132.4|4126.4|4132.3|4126.3|0
1733204870000|2024-12-03 05:47:50|4131.9|4125.9|4131.8|4125.8|4131.9|4125.9|4131.8|4125.8|2
1733204880000|2024-12-03 05:48:00|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.3|4125.3|0
1733204890000|2024-12-03 05:48:10|4131.8|4125.8|4131|4125|4131.8|4125.8|4130.8|4124.8|1
1733204900000|2024-12-03 05:48:20|4130.8|4124.8|4130.8|4124.8|4130.9|4124.9|4130.8|4124.8|0
1733204910000|2024-12-03 05:48:30|4130.9|4124.9|4131.3|4125.3|4131.4|4125.4|4130.9|4124.9|0
1733204920000|2024-12-03 05:48:40|4131.4|4125.4|4130.9|4124.9|4131.4|4125.4|4130.9|4124.9|0
1733204930000|2024-12-03 05:48:50|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|0
1733204940000|2024-12-03 05:49:00|4131.8|4125.8|4131.8|4125.8|4132.8|4126.8|4131.8|4125.8|4
1733204960000|2024-12-03 05:49:20|4131.4|4125.4|4130.9|4124.9|4131.4|4125.4|4130.9|4124.9|0
1733204990000|2024-12-03 05:49:50|4131.4|4125.4|4131.9|4125.9|4132.3|4126.3|4131.4|4125.4|2
1733205000000|2024-12-03 05:50:00|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.4|4125.4|0
1733205010000|2024-12-03 05:50:10|4131.4|4125.4|4130.9|4124.9|4131.4|4125.4|4130.9|4124.9|2
1733205030000|2024-12-03 05:50:30|4131.3|4125.3|4131.8|4125.8|4131.9|4125.9|4131.3|4125.3|0
1733205040000|2024-12-03 05:50:40|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|0
1733205050000|2024-12-03 05:50:50|||||||||1
1733205060000|2024-12-03 05:51:00|4131.9|4125.9|4132.8|4126.8|4132.8|4126.8|4131.8|4125.8|0
1733205070000|2024-12-03 05:51:10|4131.8|4125.8|4132.8|4126.8|4132.8|4126.8|4131.8|4125.8|1
1733205080000|2024-12-03 05:51:20|4132.9|4126.9|4132.8|4126.8|4133.8|4127.8|4132.8|4126.8|2
1733205090000|2024-12-03 05:51:30|4132.4|4126.4|4132.8|4126.8|4132.8|4126.8|4132.4|4126.4|0
1733205100000|2024-12-03 05:51:40|4131.9|4125.9|4131.8|4125.8|4131.9|4125.9|4131.8|4125.8|1
1733205110000|2024-12-03 05:51:50|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|1
1733205120000|2024-12-03 05:52:00|4132.4|4126.4|4132.8|4126.8|4133.3|4127.3|4132.4|4126.4|2
1733205130000|2024-12-03 05:52:10|||||||||1
1733205140000|2024-12-03 05:52:20|4132.7|4126.7|4132.8|4126.8|4132.8|4126.8|4132.7|4126.7|3
1733205160000|2024-12-03 05:52:40|4132.6|4126.6|4132.7|4126.7|4132.8|4126.8|4132.6|4126.6|2
1733205170000|2024-12-03 05:52:50|4132.8|4126.8|4132.7|4126.7|4132.8|4126.8|4132.3|4126.3|1
1733205180000|2024-12-03 05:53:00|4132.8|4126.8|4132.2|4126.2|4132.8|4126.8|4132.2|4126.2|0
1733205190000|2024-12-03 05:53:10|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|2
1733205200000|2024-12-03 05:53:20|4132.3|4126.3|4131.8|4125.8|4132.4|4126.4|4131.8|4125.8|0
1733205210000|2024-12-03 05:53:30|4131.7|4125.7|4132.7|4126.7|4132.8|4126.8|4131.7|4125.7|0
1733205220000|2024-12-03 05:53:40|4132.8|4126.8|4132.7|4126.7|4132.8|4126.8|4132.7|4126.7|0
1733205230000|2024-12-03 05:53:50|4132.8|4126.8|4132.7|4126.7|4132.8|4126.8|4132.7|4126.7|0
1733205240000|2024-12-03 05:54:00|4133.2|4127.2|4133.7|4127.7|4133.8|4127.8|4132.8|4126.8|0
1733205250000|2024-12-03 05:54:10|4133.8|4127.8|4134.7|4128.7|4134.7|4128.7|4133.7|4127.7|0
1733205260000|2024-12-03 05:54:20|4134.6|4128.6|4134.7|4128.7|4134.7|4128.7|4134.2|4128.2|0
1733205270000|2024-12-03 05:54:30|4134.6|4128.6|4133.3|4127.3|4134.6|4128.6|4133.3|4127.3|1
1733205280000|2024-12-03 05:54:40|4133.2|4127.2|4132.8|4126.8|4133.7|4127.7|4132.8|4126.8|1
1733205290000|2024-12-03 05:54:50|4133.2|4127.2|4134.2|4128.2|4134.3|4128.3|4133.2|4127.2|0
1733205300000|2024-12-03 05:55:00|4134.6|4128.6|4134.2|4128.2|4134.8|4128.8|4134.2|4128.2|0
1733205310000|2024-12-03 05:55:10|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|0
1733205320000|2024-12-03 05:55:20|4134.8|4128.8|4134.7|4128.7|4134.8|4128.8|4134.2|4128.2|1
1733205330000|2024-12-03 05:55:30|4135.1|4129.1|4136.7|4130.7|4136.7|4130.7|4135.1|4129.1|1
1733205340000|2024-12-03 05:55:40|4136.6|4130.6|4135.2|4129.2|4136.6|4130.6|4135.2|4129.2|2
1733205350000|2024-12-03 05:55:50|4136.2|4130.2|4135.6|4129.6|4136.2|4130.2|4135.6|4129.6|1
1733205360000|2024-12-03 05:56:00|4136.2|4130.2|4136.6|4130.6|4136.6|4130.6|4136.2|4130.2|0
1733205370000|2024-12-03 05:56:10|4136.2|4130.2|4135.2|4129.2|4136.6|4130.6|4135.2|4129.2|1
1733205380000|2024-12-03 05:56:20|4135.6|4129.6|4136.2|4130.2|4136.2|4130.2|4135.2|4129.2|1
1733205390000|2024-12-03 05:56:30|4135.7|4129.7|4135.7|4129.7|4136.2|4130.2|4135.7|4129.7|2
1733205400000|2024-12-03 05:56:40|4135.6|4129.6|4135.6|4129.6|4135.7|4129.7|4135.6|4129.6|0
1733205410000|2024-12-03 05:56:50|4135.2|4129.2|4135.6|4129.6|4135.7|4129.7|4135.2|4129.2|4
1733205420000|2024-12-03 05:57:00|4135.2|4129.2|4136.2|4130.2|4136.2|4130.2|4135.2|4129.2|0
1733205430000|2024-12-03 05:57:10|4136.1|4130.1|4135.6|4129.6|4136.1|4130.1|4135.2|4129.2|2
1733205440000|2024-12-03 05:57:20|4135.2|4129.2|4135.2|4129.2|4135.6|4129.6|4135.2|4129.2|1
1733205450000|2024-12-03 05:57:30|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|1
1733205460000|2024-12-03 05:57:40|4135.7|4129.7|4137.2|4131.2|4137.2|4131.2|4135.6|4129.6|1
1733205470000|2024-12-03 05:57:50|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.2|4130.2|1
1733205480000|2024-12-03 05:58:00|4136.2|4130.2|4135.6|4129.6|4136.2|4130.2|4135.6|4129.6|2
1733205490000|2024-12-03 05:58:10|4135.7|4129.7|4136.2|4130.2|4136.2|4130.2|4135.6|4129.6|0
1733205500000|2024-12-03 05:58:20|4135.6|4129.6|4135.2|4129.2|4135.6|4129.6|4135.2|4129.2|2
1733205520000|2024-12-03 05:58:40|4135.1|4129.1|4135.2|4129.2|4135.3|4129.3|4135.1|4129.1|7
1733205530000|2024-12-03 05:58:50|4135.3|4129.3|4135.2|4129.2|4135.3|4129.3|4135.2|4129.2|1
1733205540000|2024-12-03 05:59:00|4136.2|4130.2|4136.3|4130.3|4136.3|4130.3|4136.2|4130.2|3
1733205550000|2024-12-03 05:59:10|4135.8|4129.8|4135.6|4129.6|4135.8|4129.8|4135.6|4129.6|1
1733205560000|2024-12-03 05:59:20|4135.2|4129.2|4135.6|4129.6|4135.6|4129.6|4135.2|4129.2|0
1733205570000|2024-12-03 05:59:30|4135.7|4129.7|4135.6|4129.6|4135.7|4129.7|4135.6|4129.6|1
1733205580000|2024-12-03 05:59:40|4135.8|4129.8|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|0
1733205590000|2024-12-03 05:59:50|4135.7|4129.7|4135.8|4129.8|4136.2|4130.2|4135.7|4129.7|1
1733205600000|2024-12-03 06:00:00|4136.2|4130.2|4139.6|4133.6|4139.6|4133.6|4135.6|4129.6|3
1733205610000|2024-12-03 06:00:10|4139.7|4133.7|4139.6|4133.6|4140.2|4134.2|4139.2|4133.2|0
1733205620000|2024-12-03 06:00:20|4139.7|4133.7|4140.2|4134.2|4140.2|4134.2|4139.7|4133.7|0
1733205630000|2024-12-03 06:00:30|4140.1|4134.1|4139.6|4133.6|4140.3|4134.3|4139.6|4133.6|5
1733205640000|2024-12-03 06:00:40|4139.7|4133.7|4141.6|4135.6|4141.8|4135.8|4139.7|4133.7|3
1733205650000|2024-12-03 06:00:50|4141.2|4135.2|4140.7|4134.7|4141.6|4135.6|4140.6|4134.6|0
1733205660000|2024-12-03 06:01:00|4140.6|4134.6|4139.6|4133.6|4140.6|4134.6|4139.6|4133.6|0
1733205670000|2024-12-03 06:01:10|4139.2|4133.2|4139.6|4133.6|4139.7|4133.7|4139.2|4133.2|0
1733205680000|2024-12-03 06:01:20|4139.7|4133.7|4137.8|4131.8|4140.1|4134.1|4137.8|4131.8|2
1733205700000|2024-12-03 06:01:40|4137.6|4131.6|4137.6|4131.6|4137.7|4131.7|4137.6|4131.6|0
1733205720000|2024-12-03 06:02:00|4137.7|4131.7|4140.6|4134.6|4140.6|4134.6|4137.7|4131.7|3
1733205730000|2024-12-03 06:02:10|4139.8|4133.8|4139.6|4133.6|4139.8|4133.8|4139.6|4133.6|0
1733205740000|2024-12-03 06:02:20|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4139.6|4133.6|1
1733205750000|2024-12-03 06:02:30|4139.6|4133.6|4138.2|4132.2|4139.6|4133.6|4138.2|4132.2|2
1733205760000|2024-12-03 06:02:40|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1733205770000|2024-12-03 06:02:50|4138.1|4132.1|4137.6|4131.6|4138.1|4132.1|4137.6|4131.6|0
1733205780000|2024-12-03 06:03:00|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|0
1733205790000|2024-12-03 06:03:10|4136.7|4130.7|4136.6|4130.6|4136.7|4130.7|4136.2|4130.2|2
1733205800000|2024-12-03 06:03:20|4136.7|4130.7|4136.2|4130.2|4136.7|4130.7|4136.2|4130.2|0
1733205810000|2024-12-03 06:03:30|4136.6|4130.6|4135.6|4129.6|4136.6|4130.6|4135.6|4129.6|1
1733205820000|2024-12-03 06:03:40|4135.7|4129.7|4135.2|4129.2|4135.7|4129.7|4135.2|4129.2|1
1733205830000|2024-12-03 06:03:50|4135.6|4129.6|4135.7|4129.7|4136.2|4130.2|4135.6|4129.6|1
1733205840000|2024-12-03 06:04:00|4135.6|4129.6|4135.6|4129.6|4135.7|4129.7|4135.2|4129.2|0
1733205850000|2024-12-03 06:04:10|4135.2|4129.2|4135.6|4129.6|4135.6|4129.6|4135.2|4129.2|0
1733205860000|2024-12-03 06:04:20|4136.2|4130.2|4136.6|4130.6|4136.6|4130.6|4135.7|4129.7|1
1733205880000|2024-12-03 06:04:40|4136.2|4130.2|4135.6|4129.6|4136.2|4130.2|4135.6|4129.6|3
1733205900000|2024-12-03 06:05:00|4136.1|4130.1|4138.6|4132.6|4138.6|4132.6|4136.1|4130.1|12
1733205910000|2024-12-03 06:05:10|4138.7|4132.7|4139.2|4133.2|4139.2|4133.2|4138.6|4132.6|0
1733205920000|2024-12-03 06:05:20|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|0
1733205940000|2024-12-03 06:05:40|4139.2|4133.2|4140.7|4134.7|4140.7|4134.7|4139.2|4133.2|1
1733205950000|2024-12-03 06:05:50|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1733205960000|2024-12-03 06:06:00|4140.7|4134.7|4140.6|4134.6|4141.2|4135.2|4140.6|4134.6|1
1733205970000|2024-12-03 06:06:10|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|1
1733205980000|2024-12-03 06:06:20|4139.8|4133.8|4140.2|4134.2|4140.6|4134.6|4139.8|4133.8|1
1733205990000|2024-12-03 06:06:30|4139.8|4133.8|4140.6|4134.6|4140.6|4134.6|4139.7|4133.7|0
1733206000000|2024-12-03 06:06:40|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|0
1733206010000|2024-12-03 06:06:50|4140.6|4134.6|4140.2|4134.2|4140.6|4134.6|4140.2|4134.2|0
1733206020000|2024-12-03 06:07:00|4140.6|4134.6|4141.2|4135.2|4141.6|4135.6|4140.2|4134.2|0
1733206030000|2024-12-03 06:07:10|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1733206040000|2024-12-03 06:07:20|4140.2|4134.2|4141.6|4135.6|4141.6|4135.6|4140.2|4134.2|2
1733206050000|2024-12-03 06:07:30|4142.2|4136.2|4141.6|4135.6|4142.2|4136.2|4141.6|4135.6|1
1733206080000|2024-12-03 06:08:00|4141.2|4135.2|4141.6|4135.6|4141.6|4135.6|4140.7|4134.7|0
1733206120000|2024-12-03 06:08:40|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|3
1733206130000|2024-12-03 06:08:50|4143|4137|4143.6|4137.6|4143.6|4137.6|4143|4137|0
1733206140000|2024-12-03 06:09:00|4143.2|4137.2|4143.6|4137.6|4143.6|4137.6|4143.2|4137.2|0
1733206190000|2024-12-03 06:09:50|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1733206200000|2024-12-03 06:10:00|4144.2|4138.2|4145.2|4139.2|4145.2|4139.2|4144.2|4138.2|1
1733206210000|2024-12-03 06:10:10|||||||||3
1733206220000|2024-12-03 06:10:20|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|1
1733206230000|2024-12-03 06:10:30|4145.8|4139.8|4145.7|4139.7|4145.8|4139.8|4145.7|4139.7|3
1733206240000|2024-12-03 06:10:40|4145.2|4139.2|4144.8|4138.8|4145.2|4139.2|4144.8|4138.8|0
1733206250000|2024-12-03 06:10:50|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1733206260000|2024-12-03 06:11:00|4144.8|4138.8|4147.2|4141.2|4147.2|4141.2|4144.8|4138.8|4
1733206270000|2024-12-03 06:11:10|4147.6|4141.6|4148.2|4142.2|4148.2|4142.2|4147.6|4141.6|1
1733206280000|2024-12-03 06:11:20|4148.4|4142.4|4148.2|4142.2|4148.8|4142.8|4148.2|4142.2|2
1733206290000|2024-12-03 06:11:30|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1733206300000|2024-12-03 06:11:40|4148.3|4142.3|4148.4|4142.4|4148.4|4142.4|4148.2|4142.2|0
1733206310000|2024-12-03 06:11:50|4148.3|4142.3|4148.2|4142.2|4148.3|4142.3|4148.2|4142.2|0
1733206320000|2024-12-03 06:12:00|4148.3|4142.3|4148.4|4142.4|4148.4|4142.4|4148.3|4142.3|0
1733206330000|2024-12-03 06:12:10|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1733206340000|2024-12-03 06:12:20|4147.4|4141.4|4147.8|4141.8|4147.8|4141.8|4147.4|4141.4|2
1733206350000|2024-12-03 06:12:30|4147.4|4141.4|4147.8|4141.8|4147.8|4141.8|4147.2|4141.2|1
1733206360000|2024-12-03 06:12:40|4147.4|4141.4|4147.3|4141.3|4147.4|4141.4|4147.3|4141.3|0
1733206370000|2024-12-03 06:12:50|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|0
1733206380000|2024-12-03 06:13:00|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|1
1733206390000|2024-12-03 06:13:10|4147.2|4141.2|4148.3|4142.3|4148.4|4142.4|4147.2|4141.2|1
1733206400000|2024-12-03 06:13:20|4148.2|4142.2|4149.2|4143.2|4149.2|4143.2|4148.2|4142.2|2
1733206420000|2024-12-03 06:13:40|4148.3|4142.3|4148.7|4142.7|4148.7|4142.7|4148.2|4142.2|1
1733206430000|2024-12-03 06:13:50|4148.2|4142.2|4148.2|4142.2|4148.8|4142.8|4148.2|4142.2|0
1733206440000|2024-12-03 06:14:00|4148.7|4142.7|4148.7|4142.7|4149.2|4143.2|4148.2|4142.2|1
1733206450000|2024-12-03 06:14:10|4148.3|4142.3|4148.7|4142.7|4148.7|4142.7|4148.2|4142.2|0
1733206460000|2024-12-03 06:14:20|4148.3|4142.3|4148.2|4142.2|4148.3|4142.3|4148.2|4142.2|0
1733206470000|2024-12-03 06:14:30|4148.6|4142.6|4148.7|4142.7|4148.7|4142.7|4148.6|4142.6|0
1733206500000|2024-12-03 06:15:00|4149.1|4143.1|4148.2|4142.2|4149.2|4143.2|4148.2|4142.2|0
1733206510000|2024-12-03 06:15:10|4148.6|4142.6|4148.3|4142.3|4148.7|4142.7|4148.3|4142.3|0
1733206520000|2024-12-03 06:15:20|4148.6|4142.6|4148.2|4142.2|4148.6|4142.6|4148.2|4142.2|0
1733206530000|2024-12-03 06:15:30|4148.6|4142.6|4148.3|4142.3|4148.6|4142.6|4148.3|4142.3|0
1733206540000|2024-12-03 06:15:40|4148.8|4142.8|4149.3|4143.3|4149.3|4143.3|4148.8|4142.8|0
1733206560000|2024-12-03 06:16:00|4149.4|4143.4|4149.8|4143.8|4150.3|4144.3|4149.4|4143.4|4
1733206570000|2024-12-03 06:16:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1733206580000|2024-12-03 06:16:20|4148.9|4142.9|4148.3|4142.3|4148.9|4142.9|4148.3|4142.3|1
1733206630000|2024-12-03 06:17:10|4147.4|4141.4|4147.8|4141.8|4147.8|4141.8|4147.4|4141.4|1
1733206650000|2024-12-03 06:17:30|4147.9|4141.9|4147.8|4141.8|4147.9|4141.9|4147.8|4141.8|2
1733206660000|2024-12-03 06:17:40|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|0
1733206670000|2024-12-03 06:17:50|4148.4|4142.4|4148.4|4142.4|4148.8|4142.8|4148.3|4142.3|0
1733206680000|2024-12-03 06:18:00|4148.3|4142.3|4148.4|4142.4|4148.4|4142.4|4148.3|4142.3|0
1733206710000|2024-12-03 06:18:30|4149.3|4143.3|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|1
1733206730000|2024-12-03 06:18:50|4150.2|4144.2|4149.2|4143.2|4150.3|4144.3|4149.2|4143.2|1
1733206740000|2024-12-03 06:19:00|4149.3|4143.3|4149.3|4143.3|4150.2|4144.2|4149.3|4143.3|4
1733206760000|2024-12-03 06:19:20|4149.7|4143.7|4149.3|4143.3|4149.7|4143.7|4149.3|4143.3|0
1733206770000|2024-12-03 06:19:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|0
1733206780000|2024-12-03 06:19:40|4149.6|4143.6|4149.8|4143.8|4149.8|4143.8|4149.6|4143.6|0
1733206790000|2024-12-03 06:19:50|4149.4|4143.4|4149.2|4143.2|4149.4|4143.4|4149.2|4143.2|0
1733206800000|2024-12-03 06:20:00|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|1
1733206810000|2024-12-03 06:20:10|4149.2|4143.2|4149.2|4143.2|4149.6|4143.6|4149.2|4143.2|0
1733206830000|2024-12-03 06:20:30|4149.3|4143.3|4149.7|4143.7|4149.7|4143.7|4149.2|4143.2|1
1733206840000|2024-12-03 06:20:40|4149.3|4143.3|4148.7|4142.7|4149.3|4143.3|4148.7|4142.7|2
1733206850000|2024-12-03 06:20:50|4148.3|4142.3|4149.3|4143.3|4149.3|4143.3|4148.3|4142.3|1
1733206860000|2024-12-03 06:21:00|4149.4|4143.4|4149.3|4143.3|4149.4|4143.4|4149.3|4143.3|0
1733206870000|2024-12-03 06:21:10|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1733206880000|2024-12-03 06:21:20|4149.3|4143.3|4149.7|4143.7|4149.7|4143.7|4149.3|4143.3|2
1733206900000|2024-12-03 06:21:40|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1733206910000|2024-12-03 06:21:50|4149.7|4143.7|4149.3|4143.3|4149.7|4143.7|4149.3|4143.3|0
1733206920000|2024-12-03 06:22:00|4149.2|4143.2|4149.6|4143.6|4149.7|4143.7|4149.2|4143.2|1
1733206930000|2024-12-03 06:22:10|4149.2|4143.2|4149.8|4143.8|4150.1|4144.1|4149.2|4143.2|2
1733206960000|2024-12-03 06:22:40|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1733206970000|2024-12-03 06:22:50|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1733206980000|2024-12-03 06:23:00|4150.2|4144.2|4149.3|4143.3|4150.2|4144.2|4149.3|4143.3|4
1733206990000|2024-12-03 06:23:10|4149.4|4143.4|4149.3|4143.3|4150.3|4144.3|4149.3|4143.3|3
1733207000000|2024-12-03 06:23:20|4149.7|4143.7|4149.8|4143.8|4149.8|4143.8|4149.7|4143.7|1
1733207010000|2024-12-03 06:23:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1733207030000|2024-12-03 06:23:50|4150.3|4144.3|4150.2|4144.2|4150.3|4144.3|4150.2|4144.2|0
1733207040000|2024-12-03 06:24:00|4150.3|4144.3|4150.7|4144.7|4150.8|4144.8|4150.3|4144.3|1
1733207050000|2024-12-03 06:24:10|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4150.2|4144.2|2
1733207090000|2024-12-03 06:24:50|4150.4|4144.4|4150.7|4144.7|4150.7|4144.7|4150.2|4144.2|2
1733207100000|2024-12-03 06:25:00|4151.2|4145.2|4151.8|4145.8|4151.8|4145.8|4151.2|4145.2|4
1733207110000|2024-12-03 06:25:10|4152.2|4146.2|4151.6|4145.6|4152.2|4146.2|4151.6|4145.6|1
1733207120000|2024-12-03 06:25:20|4151.7|4145.7|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|0
1733207130000|2024-12-03 06:25:30|4150.6|4144.6|4150.2|4144.2|4150.7|4144.7|4150.2|4144.2|0
1733207140000|2024-12-03 06:25:40|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|3
1733207160000|2024-12-03 06:26:00|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|1
1733207170000|2024-12-03 06:26:10|4153.1|4147.1|4154.8|4148.8|4157.8|4151.8|4153.1|4147.1|22
1733207190000|2024-12-03 06:26:30|4155.2|4149.2|4156.4|4150.4|4156.4|4150.4|4155.2|4149.2|0
1733207200000|2024-12-03 06:26:40|4156.2|4150.2|4155.8|4149.8|4156.2|4150.2|4155.8|4149.8|2
1733207220000|2024-12-03 06:27:00|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1733207240000|2024-12-03 06:27:20|4156.3|4150.3|4156.2|4150.2|4156.3|4150.3|4155.8|4149.8|3
1733207250000|2024-12-03 06:27:30|4156.6|4150.6|4157.2|4151.2|4157.8|4151.8|4156.6|4150.6|0
1733207260000|2024-12-03 06:27:40|4157.3|4151.3|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|0
1733207270000|2024-12-03 06:27:50|4157.3|4151.3|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|0
1733207290000|2024-12-03 06:28:10|4156.8|4150.8|4156.4|4150.4|4156.8|4150.8|4156.4|4150.4|1
1733207300000|2024-12-03 06:28:20|4156.3|4150.3|4156.4|4150.4|4156.4|4150.4|4155.9|4149.9|1
1733207310000|2024-12-03 06:28:30|4156|4150|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|1
1733207330000|2024-12-03 06:28:50|4155.9|4149.9|4156.4|4150.4|4156.4|4150.4|4155.8|4149.8|0
1733207340000|2024-12-03 06:29:00|4155.9|4149.9|4155.8|4149.8|4155.9|4149.9|4155.8|4149.8|4
1733207350000|2024-12-03 06:29:10|4156.3|4150.3|4157.2|4151.2|4157.4|4151.4|4156.3|4150.3|2
1733207360000|2024-12-03 06:29:20|4157.7|4151.7|4157.8|4151.8|4157.8|4151.8|4157.3|4151.3|0
1733207370000|2024-12-03 06:29:30|4157.7|4151.7|4157.8|4151.8|4158|4152|4157.4|4151.4|0
1733207380000|2024-12-03 06:29:40|4157.4|4151.4|4157.8|4151.8|4157.8|4151.8|4157.4|4151.4|0
1733207390000|2024-12-03 06:29:50|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.3|4151.3|0
1733207400000|2024-12-03 06:30:00|4157.8|4151.8|4158.4|4152.4|4159.3|4153.3|4157.8|4151.8|1
1733207410000|2024-12-03 06:30:10|4158.8|4152.8|4159.5|4153.5|4159.5|4153.5|4158.8|4152.8|3
1733207420000|2024-12-03 06:30:20|4159|4153|4159.4|4153.4|4159.5|4153.5|4158.8|4152.8|3
1733207430000|2024-12-03 06:30:30|4159|4153|4159.4|4153.4|4159.4|4153.4|4159|4153|3
1733207440000|2024-12-03 06:30:40|4159.5|4153.5|4159.4|4153.4|4159.5|4153.5|4159.4|4153.4|9
1733207450000|2024-12-03 06:30:50|4159|4153|4159|4153|4159|4153|4159|4153|1
1733207460000|2024-12-03 06:31:00|4158.9|4152.9|4159.4|4153.4|4159.5|4153.5|4158.9|4152.9|20
1733207470000|2024-12-03 06:31:10|4159.5|4153.5|4165|4159|4165|4159|4159.5|4153.5|19
1733207480000|2024-12-03 06:31:20|4164.9|4158.9|4166|4160|4166.5|4160.5|4164.9|4158.9|20
1733207490000|2024-12-03 06:31:30|4165.9|4159.9|4166|4160|4166.4|4160.4|4165.9|4159.9|1
1733207500000|2024-12-03 06:31:40|4165.9|4159.9|4165|4159|4165.9|4159.9|4165|4159|0
1733207510000|2024-12-03 06:31:50|4164.9|4158.9|4165|4159|4165|4159|4164.9|4158.9|0
1733207520000|2024-12-03 06:32:00|4164.9|4158.9|4162.5|4156.5|4164.9|4158.9|4162.5|4156.5|2
1733207530000|2024-12-03 06:32:10|4162.6|4156.6|4160.9|4154.9|4162.6|4156.6|4160.8|4154.8|0
1733207540000|2024-12-03 06:32:20|4160.8|4154.8|4161.4|4155.4|4161.4|4155.4|4160.8|4154.8|0
1733207550000|2024-12-03 06:32:30|4161.1|4155.1|4162.9|4156.9|4163.1|4157.1|4161.1|4155.1|1
1733207560000|2024-12-03 06:32:40|4163.8|4157.8|4161.9|4155.9|4164.4|4158.4|4161.9|4155.9|1
1733207570000|2024-12-03 06:32:50|4161.8|4155.8|4160.4|4154.4|4162.1|4156.1|4160.4|4154.4|0
1733207580000|2024-12-03 06:33:00|4160.6|4154.6|4159.9|4153.9|4160.6|4154.6|4159.4|4153.4|0
1733207590000|2024-12-03 06:33:10|4159.6|4153.6|4159.1|4153.1|4159.6|4153.6|4159.1|4153.1|0
1733207600000|2024-12-03 06:33:20|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|0
1733207610000|2024-12-03 06:33:30|4160.2|4154.2|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|0
1733207620000|2024-12-03 06:33:40|4160.2|4154.2|4159.1|4153.1|4160.2|4154.2|4159.1|4153.1|0
1733207630000|2024-12-03 06:33:50|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|0
1733207640000|2024-12-03 06:34:00|4158.9|4152.9|4159.1|4153.1|4159.1|4153.1|4158.9|4152.9|1
1733207650000|2024-12-03 06:34:10|4158.9|4152.9|4158.6|4152.6|4158.9|4152.9|4158.6|4152.6|1
1733207660000|2024-12-03 06:34:20|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|5
1733207670000|2024-12-03 06:34:30|4159.4|4153.4|4159.4|4153.4|4160.1|4154.1|4159.4|4153.4|0
1733207680000|2024-12-03 06:34:40|4159.1|4153.1|4160.1|4154.1|4160.1|4154.1|4159.1|4153.1|2
1733207690000|2024-12-03 06:34:50|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1733207700000|2024-12-03 06:35:00|4161.4|4155.4|4161.1|4155.1|4161.4|4155.4|4161.1|4155.1|0
1733207710000|2024-12-03 06:35:10|4160.4|4154.4|4160.6|4154.6|4161.1|4155.1|4160.4|4154.4|0
1733207720000|2024-12-03 06:35:20|4160.4|4154.4|4160.8|4154.8|4160.8|4154.8|4160.4|4154.4|1
1733207730000|2024-12-03 06:35:30|4160.9|4154.9|4160.9|4154.9|4161.1|4155.1|4160.9|4154.9|0
1733207740000|2024-12-03 06:35:40|4161.1|4155.1|4160.9|4154.9|4161.4|4155.4|4160.9|4154.9|0
1733207750000|2024-12-03 06:35:50|4161.1|4155.1|4161.1|4155.1|4161.4|4155.4|4160.1|4154.1|1
1733207760000|2024-12-03 06:36:00|4160.6|4154.6|4160.4|4154.4|4160.6|4154.6|4160.1|4154.1|0
1733207770000|2024-12-03 06:36:10|4160.9|4154.9|4160.4|4154.4|4161.1|4155.1|4160.4|4154.4|0
1733207780000|2024-12-03 06:36:20|4160.9|4154.9|4160.4|4154.4|4160.9|4154.9|4160.1|4154.1|0
1733207790000|2024-12-03 06:36:30|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1733207800000|2024-12-03 06:36:40|4160.7|4154.7|4160.1|4154.1|4160.7|4154.7|4160.1|4154.1|0
1733207820000|2024-12-03 06:37:00|4159.9|4153.9|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|0
1733207830000|2024-12-03 06:37:10|4159.7|4153.7|4159.6|4153.6|4159.9|4153.9|4159.6|4153.6|0
1733207840000|2024-12-03 06:37:20|4158.6|4152.6|4156.9|4150.9|4158.6|4152.6|4156.3|4150.3|8
1733207850000|2024-12-03 06:37:30|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.4|4150.4|0
1733207860000|2024-12-03 06:37:40|4156.4|4150.4|4155.8|4149.8|4156.4|4150.4|4155.4|4149.4|4
1733207870000|2024-12-03 06:37:50|4155.9|4149.9|4155.8|4149.8|4155.9|4149.9|4155.8|4149.8|1
1733207880000|2024-12-03 06:38:00|4155.9|4149.9|4155.8|4149.8|4155.9|4149.9|4155.8|4149.8|0
1733207890000|2024-12-03 06:38:10|4155.9|4149.9|4157.8|4151.8|4157.8|4151.8|4155.9|4149.9|6
1733207900000|2024-12-03 06:38:20|4158.2|4152.2|4158.8|4152.8|4158.8|4152.8|4158.2|4152.2|1
1733207920000|2024-12-03 06:38:40|4159.3|4153.3|4159.4|4153.4|4159.4|4153.4|4159.3|4153.3|0
1733207930000|2024-12-03 06:38:50|4160.2|4154.2|4161.8|4155.8|4161.8|4155.8|4160.2|4154.2|3
1733207940000|2024-12-03 06:39:00|4161.9|4155.9|4161.8|4155.8|4161.9|4155.9|4161.4|4155.4|0
1733207950000|2024-12-03 06:39:10|4161.4|4155.4|4162.4|4156.4|4163.4|4157.4|4161.4|4155.4|6
1733207960000|2024-12-03 06:39:20|4161.9|4155.9|4162.1|4156.1|4162.1|4156.1|4161.4|4155.4|0
1733207970000|2024-12-03 06:39:30|4162.4|4156.4|4162.1|4156.1|4162.9|4156.9|4162.1|4156.1|4
1733207980000|2024-12-03 06:39:40|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1733207990000|2024-12-03 06:39:50|4162.1|4156.1|4161.4|4155.4|4162.1|4156.1|4161.4|4155.4|0
1733208000000|2024-12-03 06:40:00|4161.8|4155.8|4161.9|4155.9|4161.9|4155.9|4161.8|4155.8|0
1733208010000|2024-12-03 06:40:10|4162.1|4156.1|4161.9|4155.9|4162.4|4156.4|4161.8|4155.8|0
1733208020000|2024-12-03 06:40:20|4162.1|4156.1|4161.8|4155.8|4162.1|4156.1|4161.8|4155.8|0
1733208030000|2024-12-03 06:40:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|0
1733208040000|2024-12-03 06:40:40|4161.6|4155.6|4161.9|4155.9|4161.9|4155.9|4161.3|4155.3|0
1733208050000|2024-12-03 06:40:50|4162.1|4156.1|4161.4|4155.4|4162.1|4156.1|4161.4|4155.4|0
1733208060000|2024-12-03 06:41:00|4161.8|4155.8|4162.6|4156.6|4163.1|4157.1|4161.8|4155.8|1
1733208070000|2024-12-03 06:41:10|4162.8|4156.8|4162.9|4156.9|4163.3|4157.3|4162.4|4156.4|2
1733208090000|2024-12-03 06:41:30|4163.3|4157.3|4164.8|4158.8|4164.8|4158.8|4163.1|4157.1|2
1733208100000|2024-12-03 06:41:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4164.9|4158.9|0
1733208120000|2024-12-03 06:42:00|4165.1|4159.1|4162.9|4156.9|4165.1|4159.1|4162.9|4156.9|2
1733208130000|2024-12-03 06:42:10|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4161.8|4155.8|0
1733208140000|2024-12-03 06:42:20|4162.1|4156.1|4162.1|4156.1|4162.4|4156.4|4161.9|4155.9|0
1733208150000|2024-12-03 06:42:30|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|1
1733208160000|2024-12-03 06:42:40|4162.8|4156.8|4161.9|4155.9|4162.9|4156.9|4161.9|4155.9|0
1733208170000|2024-12-03 06:42:50|4161.6|4155.6|4162.8|4156.8|4162.8|4156.8|4160.9|4154.9|0
1733208180000|2024-12-03 06:43:00|4162.4|4156.4|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|1
1733208190000|2024-12-03 06:43:10|4161.9|4155.9|4161.8|4155.8|4161.9|4155.9|4161.8|4155.8|0
1733208200000|2024-12-03 06:43:20|4161.9|4155.9|4162.3|4156.3|4162.3|4156.3|4161.9|4155.9|0
1733208210000|2024-12-03 06:43:30|4162.4|4156.4|4162.3|4156.3|4162.4|4156.4|4161.8|4155.8|0
1733208220000|2024-12-03 06:43:40|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|0
1733208230000|2024-12-03 06:43:50|4161.1|4155.1|4161.8|4155.8|4162.3|4156.3|4161.1|4155.1|0
1733208240000|2024-12-03 06:44:00|4162.4|4156.4|4160.9|4154.9|4162.8|4156.8|4160.9|4154.9|1
1733208250000|2024-12-03 06:44:10|4161.4|4155.4|4160.1|4154.1|4161.4|4155.4|4159.4|4153.4|3
1733208260000|2024-12-03 06:44:20|4159.6|4153.6|4159.4|4153.4|4159.6|4153.6|4158.9|4152.9|2
1733208270000|2024-12-03 06:44:30|4159.9|4153.9|4159.8|4153.8|4159.9|4153.9|4159.8|4153.8|0
1733208280000|2024-12-03 06:44:40|4159.4|4153.4|4158.9|4152.9|4159.4|4153.4|4158.9|4152.9|0
1733208290000|2024-12-03 06:44:50|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4158.8|4152.8|1
1733208300000|2024-12-03 06:45:00|4159.1|4153.1|4160.9|4154.9|4160.9|4154.9|4159.1|4153.1|1
1733208310000|2024-12-03 06:45:10|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.4|4156.4|1
1733208320000|2024-12-03 06:45:20|4162.4|4156.4|4161.8|4155.8|4162.8|4156.8|4161.8|4155.8|1
1733208340000|2024-12-03 06:45:40|4161.4|4155.4|4161.8|4155.8|4161.8|4155.8|4161.3|4155.3|0
1733208350000|2024-12-03 06:45:50|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1733208360000|2024-12-03 06:46:00|4161.8|4155.8|4160.8|4154.8|4161.8|4155.8|4160.8|4154.8|0
1733208370000|2024-12-03 06:46:10|4160.3|4154.3|4160.4|4154.4|4160.4|4154.4|4159.1|4153.1|1
1733208380000|2024-12-03 06:46:20|4160.3|4154.3|4159.4|4153.4|4160.3|4154.3|4158.9|4152.9|5
1733208390000|2024-12-03 06:46:30|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.9|4152.9|4
1733208410000|2024-12-03 06:46:50|4159.3|4153.3|4159.8|4153.8|4159.8|4153.8|4159.3|4153.3|0
1733208420000|2024-12-03 06:47:00|4159.4|4153.4|4159.3|4153.3|4159.4|4153.4|4159.3|4153.3|0
1733208430000|2024-12-03 06:47:10|4159.4|4153.4|4159.3|4153.3|4159.4|4153.4|4159.3|4153.3|0
1733208440000|2024-12-03 06:47:20|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1733208450000|2024-12-03 06:47:30|4159.4|4153.4|4159.9|4153.9|4160.4|4154.4|4158.9|4152.9|1
1733208460000|2024-12-03 06:47:40|4160.4|4154.4|4161.4|4155.4|4161.4|4155.4|4160.4|4154.4|0
1733208480000|2024-12-03 06:48:00|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4159.9|4153.9|1
1733208490000|2024-12-03 06:48:10|4161.8|4155.8|4161.9|4155.9|4162.9|4156.9|4161.8|4155.8|1
1733208500000|2024-12-03 06:48:20|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4161.8|4155.8|0
1733208510000|2024-12-03 06:48:30|4162.7|4156.7|4163.4|4157.4|4163.4|4157.4|4162.7|4156.7|2
1733208520000|2024-12-03 06:48:40|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4163.4|4157.4|2
1733208530000|2024-12-03 06:48:50|4165.3|4159.3|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|3
1733208540000|2024-12-03 06:49:00|4164.9|4158.9|4164.9|4158.9|4165.9|4159.9|4164.8|4158.8|2
1733208550000|2024-12-03 06:49:10|4165.1|4159.1|4165.4|4159.4|4165.8|4159.8|4165.1|4159.1|1
1733208560000|2024-12-03 06:49:20|4165.1|4159.1|4163.9|4157.9|4165.1|4159.1|4163.9|4157.9|1
1733208570000|2024-12-03 06:49:30|4164.1|4158.1|4164.8|4158.8|4164.8|4158.8|4163.9|4157.9|0
1733208580000|2024-12-03 06:49:40|4164.4|4158.4|4164.8|4158.8|4164.8|4158.8|4164.4|4158.4|0
1733208590000|2024-12-03 06:49:50|4164.9|4158.9|4165.8|4159.8|4165.8|4159.8|4164.9|4158.9|0
1733208600000|2024-12-03 06:50:00|4165.4|4159.4|4164.1|4158.1|4165.4|4159.4|4163.9|4157.9|2
1733208610000|2024-12-03 06:50:10|4164.4|4158.4|4165.8|4159.8|4165.8|4159.8|4163.9|4157.9|5
1733208620000|2024-12-03 06:50:20|4165.4|4159.4|4165.4|4159.4|4165.8|4159.8|4165.4|4159.4|0
1733208630000|2024-12-03 06:50:30|4165.8|4159.8|4165.4|4159.4|4165.8|4159.8|4165.4|4159.4|0
1733208640000|2024-12-03 06:50:40|4164.4|4158.4|4164.8|4158.8|4164.8|4158.8|4164.4|4158.4|3
1733208650000|2024-12-03 06:50:50|4165.2|4159.2|4165.9|4159.9|4166.1|4160.1|4164.9|4158.9|1
1733208660000|2024-12-03 06:51:00|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.1|4160.1|0
1733208670000|2024-12-03 06:51:10|4166.1|4160.1|4166.9|4160.9|4166.9|4160.9|4166.1|4160.1|2
1733208690000|2024-12-03 06:51:30|4166.6|4160.6|4164.4|4158.4|4166.6|4160.6|4164.4|4158.4|1
1733208700000|2024-12-03 06:51:40|4164.8|4158.8|4164.4|4158.4|4164.8|4158.8|4164.4|4158.4|0
1733208710000|2024-12-03 06:51:50|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4163.1|4157.1|1
1733208720000|2024-12-03 06:52:00|4163.1|4157.1|4164.8|4158.8|4164.8|4158.8|4163.1|4157.1|0
1733208730000|2024-12-03 06:52:10|4164.4|4158.4|4165.8|4159.8|4165.8|4159.8|4164.4|4158.4|1
1733208740000|2024-12-03 06:52:20|4166.1|4160.1|4166.8|4160.8|4166.8|4160.8|4166.1|4160.1|3
1733208760000|2024-12-03 06:52:40|4167.2|4161.2|4167.3|4161.3|4167.5|4161.5|4167.2|4161.2|1
1733208780000|2024-12-03 06:53:00|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|6
1733208790000|2024-12-03 06:53:10|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|2
1733208810000|2024-12-03 06:53:30|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.5|4160.5|1
1733208820000|2024-12-03 06:53:40|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1733208830000|2024-12-03 06:53:50|4166.8|4160.8|4168|4162|4168.3|4162.3|4166.5|4160.5|8
1733208840000|2024-12-03 06:54:00|4168.3|4162.3|4168.1|4162.1|4169.5|4163.5|4168.1|4162.1|2
1733208850000|2024-12-03 06:54:10|4169|4163|4170.8|4164.8|4171|4165|4168.1|4162.1|6
1733208860000|2024-12-03 06:54:20|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170|4164|5
1733208870000|2024-12-03 06:54:30|4170.8|4164.8|4171|4165|4171.1|4165.1|4170.8|4164.8|0
1733208880000|2024-12-03 06:54:40|4170.8|4164.8|4170.1|4164.1|4171|4165|4170.1|4164.1|3
1733208890000|2024-12-03 06:54:50|4170|4164|4169.1|4163.1|4170|4164|4169|4163|2
1733208900000|2024-12-03 06:55:00|4169|4163|4168.1|4162.1|4169|4163|4168.1|4162.1|1
1733208920000|2024-12-03 06:55:20|4168.5|4162.5|4168.5|4162.5|4169.1|4163.1|4168.5|4162.5|3
1733208930000|2024-12-03 06:55:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1733208950000|2024-12-03 06:55:50|4168.5|4162.5|4168.8|4162.8|4169.1|4163.1|4168.5|4162.5|0
1733208960000|2024-12-03 06:56:00|4168.5|4162.5|4168.5|4162.5|4169.5|4163.5|4168.5|4162.5|2
1733208970000|2024-12-03 06:56:10|4169.1|4163.1|4168.5|4162.5|4169.1|4163.1|4168.5|4162.5|1
1733208980000|2024-12-03 06:56:20|4168.8|4162.8|4168.5|4162.5|4168.8|4162.8|4168.5|4162.5|0
1733208990000|2024-12-03 06:56:30|4169.1|4163.1|4169.5|4163.5|4169.5|4163.5|4169|4163|0
1733209000000|2024-12-03 06:56:40|4170|4164|4169.5|4163.5|4170|4164|4169.5|4163.5|1
1733209010000|2024-12-03 06:56:50|4170|4164|4170.1|4164.1|4170.1|4164.1|4169.5|4163.5|0
1733209020000|2024-12-03 06:57:00|4170|4164|4170.8|4164.8|4170.8|4164.8|4170|4164|1
1733209030000|2024-12-03 06:57:10|4171|4165|4170.8|4164.8|4171.1|4165.1|4170.8|4164.8|1
1733209040000|2024-12-03 06:57:20|4170.5|4164.5|4169.8|4163.8|4170.8|4164.8|4169.8|4163.8|1
1733209050000|2024-12-03 06:57:30|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|0
1733209060000|2024-12-03 06:57:40|4170.1|4164.1|4169.5|4163.5|4170.1|4164.1|4169.5|4163.5|0
1733209070000|2024-12-03 06:57:50|4169.8|4163.8|4169.5|4163.5|4169.8|4163.8|4169.5|4163.5|0
1733209080000|2024-12-03 06:58:00|4168.1|4162.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|5
1733209090000|2024-12-03 06:58:10|4169.8|4163.8|4169.8|4163.8|4170.5|4164.5|4169.5|4163.5|1
1733209100000|2024-12-03 06:58:20|4169.1|4163.1|4169|4163|4169.8|4163.8|4169|4163|0
1733209110000|2024-12-03 06:58:30|4169.5|4163.5|4168.5|4162.5|4169.5|4163.5|4168.1|4162.1|1
1733209120000|2024-12-03 06:58:40|4168.8|4162.8|4169.1|4163.1|4169.1|4163.1|4168.8|4162.8|0
1733209130000|2024-12-03 06:58:50|4169.5|4163.5|4169.1|4163.1|4169.5|4163.5|4169|4163|0
1733209140000|2024-12-03 06:59:00|4169|4163|4169.1|4163.1|4169.5|4163.5|4168.5|4162.5|2
1733209150000|2024-12-03 06:59:10|4169.5|4163.5|4169.5|4163.5|4170.5|4164.5|4169.1|4163.1|1
1733209160000|2024-12-03 06:59:20|4169.8|4163.8|4171.1|4165.1|4171.5|4165.5|4169.8|4163.8|0
1733209170000|2024-12-03 06:59:30|4170.5|4164.5|4169.5|4163.5|4170.8|4164.8|4169.5|4163.5|0
1733209180000|2024-12-03 06:59:40|4168.5|4162.5|4168.8|4162.8|4168.8|4162.8|4168.5|4162.5|2
1733209190000|2024-12-03 06:59:50|4169|4163|4169.1|4163.1|4170|4164|4168.5|4162.5|1
1733209200000|2024-12-03 07:00:00|4169|4163|4170.5|4164.5|4170.5|4164.5|4168.5|4162.5|4
1733209210000|2024-12-03 07:00:10|4170.1|4164.1|4169.8|4163.8|4170.5|4164.5|4169.8|4163.8|0
1733209220000|2024-12-03 07:00:20|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|0
1733209230000|2024-12-03 07:00:30|4170.1|4164.1|4170|4164|4170.5|4164.5|4170|4164|0
1733209240000|2024-12-03 07:00:40|4170.1|4164.1|4170.1|4164.1|4170.5|4164.5|4170.1|4164.1|0
1733209250000|2024-12-03 07:00:50|4170.5|4164.5|4170.8|4164.8|4170.8|4164.8|4170.1|4164.1|2
1733209260000|2024-12-03 07:01:00|4170.5|4164.5|4170|4164|4170.5|4164.5|4169.8|4163.8|0
1733209270000|2024-12-03 07:01:10|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1733209280000|2024-12-03 07:01:20|4170.1|4164.1|4169.8|4163.8|4170.1|4164.1|4169.5|4163.5|0
1733209290000|2024-12-03 07:01:30|4170|4164|4170.8|4164.8|4170.8|4164.8|4169.8|4163.8|1
1733209310000|2024-12-03 07:01:50|4170.1|4164.1|4169.8|4163.8|4170.1|4164.1|4169.8|4163.8|0
1733209330000|2024-12-03 07:02:10|4170.7|4164.7|4170.8|4164.8|4170.8|4164.8|4170.7|4164.7|1
1733209350000|2024-12-03 07:02:30|4171|4165|4171|4165|4171|4165|4171|4165|0
1733209360000|2024-12-03 07:02:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1733209380000|2024-12-03 07:03:00|4170.5|4164.5|4170.8|4164.8|4170.8|4164.8|4170.5|4164.5|1
1733209390000|2024-12-03 07:03:10|4169.8|4163.8|4169.5|4163.5|4170.1|4164.1|4169.1|4163.1|1
1733209400000|2024-12-03 07:03:20|4169.1|4163.1|4169.5|4163.5|4169.5|4163.5|4169.1|4163.1|0
1733209410000|2024-12-03 07:03:30|4170.5|4164.5|4170|4164|4170.8|4164.8|4169.8|4163.8|3
1733209420000|2024-12-03 07:03:40|4170.1|4164.1|4170|4164|4170.1|4164.1|4170|4164|0
1733209430000|2024-12-03 07:03:50|4170.1|4164.1|4169.5|4163.5|4170.1|4164.1|4169.5|4163.5|0
1733209440000|2024-12-03 07:04:00|4169.8|4163.8|4169.5|4163.5|4169.8|4163.8|4169.5|4163.5|0
1733209460000|2024-12-03 07:04:20|4168.6|4162.6|4168.5|4162.5|4168.6|4162.6|4168.5|4162.5|3
1733209470000|2024-12-03 07:04:30|4168|4162|4168.5|4162.5|4168.5|4162.5|4168|4162|1
1733209480000|2024-12-03 07:04:40|4168.3|4162.3|4168.5|4162.5|4168.5|4162.5|4168.3|4162.3|0
1733209490000|2024-12-03 07:04:50|4168.3|4162.3|4168.5|4162.5|4168.5|4162.5|4168.3|4162.3|0
1733209500000|2024-12-03 07:05:00|4168.3|4162.3|4164.7|4158.7|4168.3|4162.3|4164.7|4158.7|3
1733209510000|2024-12-03 07:05:10|4164.5|4158.5|4163.1|4157.1|4164.5|4158.5|4163.1|4157.1|4
1733209520000|2024-12-03 07:05:20|4162.5|4156.5|4161.1|4155.1|4162.5|4156.5|4161|4155|2
1733209530000|2024-12-03 07:05:30|4160.5|4154.5|4162|4156|4162|4156|4160.5|4154.5|5
1733209540000|2024-12-03 07:05:40|4161.5|4155.5|4161.5|4155.5|4161.8|4155.8|4161.5|4155.5|0
1733209550000|2024-12-03 07:05:50|4161.1|4155.1|4160.1|4154.1|4161.1|4155.1|4159.8|4153.8|3
1733209560000|2024-12-03 07:06:00|4160|4154|4160.8|4154.8|4160.8|4154.8|4160|4154|1
1733209570000|2024-12-03 07:06:10|4161.1|4155.1|4162.3|4156.3|4162.3|4156.3|4161.1|4155.1|1
1733209580000|2024-12-03 07:06:20|4162.5|4156.5|4162|4156|4162.5|4156.5|4161.8|4155.8|0
1733209590000|2024-12-03 07:06:30|4161.8|4155.8|4162|4156|4162.5|4156.5|4161.8|4155.8|0
1733209600000|2024-12-03 07:06:40|4162.5|4156.5|4160.1|4154.1|4163.5|4157.5|4160.1|4154.1|14
1733209610000|2024-12-03 07:06:50|4160|4154|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|0
1733209620000|2024-12-03 07:07:00|4159.7|4153.7|4161.5|4155.5|4161.5|4155.5|4159.7|4153.7|3
1733209630000|2024-12-03 07:07:10|4161.1|4155.1|4160.5|4154.5|4161.1|4155.1|4160.5|4154.5|2
1733209650000|2024-12-03 07:07:30|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|1
1733209670000|2024-12-03 07:07:50|4160.1|4154.1|4160.5|4154.5|4160.5|4154.5|4160|4154|1
1733209680000|2024-12-03 07:08:00|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|1
1733209690000|2024-12-03 07:08:10|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|2
1733209710000|2024-12-03 07:08:30|4158.6|4152.6|4157|4151|4158.6|4152.6|4157|4151|5
1733209720000|2024-12-03 07:08:40|4156.6|4150.6|4157|4151|4157|4151|4156.6|4150.6|1
1733209730000|2024-12-03 07:08:50|4157.3|4151.3|4157.5|4151.5|4157.5|4151.5|4157.3|4151.3|0
1733209740000|2024-12-03 07:09:00|4157.8|4151.8|4158|4152|4158.5|4152.5|4157.5|4151.5|1
1733209770000|2024-12-03 07:09:30|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1733209780000|2024-12-03 07:09:40|4158.8|4152.8|4157.8|4151.8|4158.8|4152.8|4157.8|4151.8|0
1733209790000|2024-12-03 07:09:50|4158|4152|4157|4151|4158.1|4152.1|4157|4151|1
1733209800000|2024-12-03 07:10:00|4157.1|4151.1|4158.8|4152.8|4158.8|4152.8|4157.1|4151.1|2
1733209810000|2024-12-03 07:10:10|4158.5|4152.5|4157.5|4151.5|4158.5|4152.5|4156.8|4150.8|1
1733209820000|2024-12-03 07:10:20|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1733209830000|2024-12-03 07:10:30|4158.2|4152.2|4157.8|4151.8|4158.8|4152.8|4157.8|4151.8|0
1733209840000|2024-12-03 07:10:40|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1733209850000|2024-12-03 07:10:50|4159.2|4153.2|4159.5|4153.5|4159.5|4153.5|4159.2|4153.2|0
1733209880000|2024-12-03 07:11:20|4159.3|4153.3|4157.8|4151.8|4159.3|4153.3|4157.8|4151.8|3
1733209900000|2024-12-03 07:11:40|4158|4152|4158.1|4152.1|4158.1|4152.1|4158|4152|0
1733209910000|2024-12-03 07:11:50|4158.5|4152.5|4157.8|4151.8|4158.5|4152.5|4157.8|4151.8|0
1733209930000|2024-12-03 07:12:10|4157.5|4151.5|4156.5|4150.5|4157.5|4151.5|4156.5|4150.5|8
1733209940000|2024-12-03 07:12:20|||||||||1
1733209970000|2024-12-03 07:12:50|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|1
1733209980000|2024-12-03 07:13:00|4156|4150|4158.5|4152.5|4158.5|4152.5|4156|4150|3
1733209990000|2024-12-03 07:13:10|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|2
1733210000000|2024-12-03 07:13:20|4160|4154|4160.5|4154.5|4160.5|4154.5|4160|4154|1
1733210010000|2024-12-03 07:13:30|4160|4154|4160|4154|4160.3|4154.3|4160|4154|2
1733210020000|2024-12-03 07:13:40|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1733210040000|2024-12-03 07:14:00|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.5|4154.5|1
1733210050000|2024-12-03 07:14:10|4160.5|4154.5|4160|4154|4160.9|4154.9|4160|4154|0
1733210060000|2024-12-03 07:14:20|4159.9|4153.9|4159|4153|4159.9|4153.9|4159|4153|0
1733210070000|2024-12-03 07:14:30|4159.1|4153.1|4159.5|4153.5|4159.5|4153.5|4159.1|4153.1|0
1733210080000|2024-12-03 07:14:40|4159.1|4153.1|4159.5|4153.5|4159.5|4153.5|4159.1|4153.1|0
1733210090000|2024-12-03 07:14:50|4159.6|4153.6|4159.5|4153.5|4159.6|4153.6|4159.5|4153.5|0
1733210100000|2024-12-03 07:15:00|4159.9|4153.9|4160|4154|4160|4154|4159.9|4153.9|0
1733210110000|2024-12-03 07:15:10|4159.9|4153.9|4159.5|4153.5|4160.9|4154.9|4159.5|4153.5|7
1733210130000|2024-12-03 07:15:30|4159|4153|4158.9|4152.9|4159.5|4153.5|4158.9|4152.9|2
1733210140000|2024-12-03 07:15:40|4159|4153|4156.5|4150.5|4159|4153|4156.5|4150.5|2
1733210150000|2024-12-03 07:15:50|4156.1|4150.1|4155.9|4149.9|4156.5|4150.5|4155.9|4149.9|0
1733210160000|2024-12-03 07:16:00|4156|4150|4156|4150|4156|4150|4155.9|4149.9|0
1733210170000|2024-12-03 07:16:10|4155.5|4149.5|4156.5|4150.5|4156.9|4150.9|4155.5|4149.5|1
1733210200000|2024-12-03 07:16:40|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|1
1733210230000|2024-12-03 07:17:10|||||||||2
1733210250000|2024-12-03 07:17:30|4156.5|4150.5|4157|4151|4157|4151|4156.5|4150.5|2
1733210260000|2024-12-03 07:17:40|4157.4|4151.4|4157|4151|4157.4|4151.4|4157|4151|0
1733210280000|2024-12-03 07:18:00|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|0
1733210290000|2024-12-03 07:18:10|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1733210320000|2024-12-03 07:18:40|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|3
1733210330000|2024-12-03 07:18:50|4158.1|4152.1|4157.9|4151.9|4158.1|4152.1|4157.9|4151.9|0
1733210340000|2024-12-03 07:19:00|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1733210350000|2024-12-03 07:19:10|4158.1|4152.1|4157.9|4151.9|4158.1|4152.1|4157.9|4151.9|0
1733210360000|2024-12-03 07:19:20|4158.1|4152.1|4157.9|4151.9|4158.5|4152.5|4157.9|4151.9|0
1733210370000|2024-12-03 07:19:30|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.5|4152.5|0
1733210380000|2024-12-03 07:19:40|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1733210400000|2024-12-03 07:20:00|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.5|4152.5|0
1733210410000|2024-12-03 07:20:10|4159.2|4153.2|4159.4|4153.4|4159.4|4153.4|4159.2|4153.2|0
1733210420000|2024-12-03 07:20:20|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1733210430000|2024-12-03 07:20:30|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4158.9|4152.9|0
1733210440000|2024-12-03 07:20:40|4158.9|4152.9|4159.5|4153.5|4159.5|4153.5|4158.9|4152.9|2
1733210460000|2024-12-03 07:21:00|4159.4|4153.4|4159.5|4153.5|4159.5|4153.5|4159.4|4153.4|0
1733210470000|2024-12-03 07:21:10|4159.4|4153.4|4158.5|4152.5|4159.4|4153.4|4158.5|4152.5|5
1733210480000|2024-12-03 07:21:20|||||||||3
1733210490000|2024-12-03 07:21:30|4158.1|4152.1|4158|4152|4158.1|4152.1|4158|4152|0
1733210500000|2024-12-03 07:21:40|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1733210510000|2024-12-03 07:21:50|4158.2|4152.2|4158.5|4152.5|4158.5|4152.5|4158.2|4152.2|0
1733210520000|2024-12-03 07:22:00|4158|4152|4157.9|4151.9|4158|4152|4157.9|4151.9|0
1733210550000|2024-12-03 07:22:30|4158.2|4152.2|4159.1|4153.1|4159.1|4153.1|4158.2|4152.2|1
1733210560000|2024-12-03 07:22:40|4158.9|4152.9|4158.5|4152.5|4158.9|4152.9|4158.5|4152.5|0
1733210570000|2024-12-03 07:22:50|||||||||1
1733210580000|2024-12-03 07:23:00|4158.6|4152.6|4159.5|4153.5|4159.5|4153.5|4158.6|4152.6|4
1733210620000|2024-12-03 07:23:40|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|1
1733210640000|2024-12-03 07:24:00|4158.5|4152.5|4159.5|4153.5|4159.5|4153.5|4158.5|4152.5|0
1733210660000|2024-12-03 07:24:20|4159.1|4153.1|4159.5|4153.5|4159.5|4153.5|4159.1|4153.1|0
1733210670000|2024-12-03 07:24:30|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.9|4152.9|0
1733210680000|2024-12-03 07:24:40|4158.5|4152.5|4158.4|4152.4|4158.5|4152.5|4158.4|4152.4|0
1733210690000|2024-12-03 07:24:50|4158.2|4152.2|4157.9|4151.9|4158.2|4152.2|4157.5|4151.5|2
1733210700000|2024-12-03 07:25:00|4158.5|4152.5|4157.9|4151.9|4158.5|4152.5|4157.9|4151.9|0
1733210710000|2024-12-03 07:25:10|4157.5|4151.5|4157.9|4151.9|4157.9|4151.9|4157.5|4151.5|0
1733210720000|2024-12-03 07:25:20|4157.5|4151.5|4157.9|4151.9|4157.9|4151.9|4157.5|4151.5|0
1733210730000|2024-12-03 07:25:30|4157.5|4151.5|4157.9|4151.9|4157.9|4151.9|4157.5|4151.5|0
1733210740000|2024-12-03 07:25:40|4157.5|4151.5|4157.9|4151.9|4157.9|4151.9|4157.5|4151.5|0
1733210750000|2024-12-03 07:25:50|4158.5|4152.5|4158.9|4152.9|4158.9|4152.9|4158.5|4152.5|0
1733210760000|2024-12-03 07:26:00|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1733210780000|2024-12-03 07:26:20|4159.9|4153.9|4159.5|4153.5|4159.9|4153.9|4159.5|4153.5|0
1733210790000|2024-12-03 07:26:30|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.5|4153.5|0
1733210810000|2024-12-03 07:26:50|4159.5|4153.5|4159.9|4153.9|4159.9|4153.9|4159.5|4153.5|0
1733210820000|2024-12-03 07:27:00|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1733210830000|2024-12-03 07:27:10|4159.9|4153.9|4160.5|4154.5|4160.5|4154.5|4159.9|4153.9|0
1733210880000|2024-12-03 07:28:00|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1733210890000|2024-12-03 07:28:10|4160.5|4154.5|4160.5|4154.5|4160.9|4154.9|4160.5|4154.5|3
1733210900000|2024-12-03 07:28:20|4160.9|4154.9|4160.5|4154.5|4160.9|4154.9|4160.5|4154.5|0
1733210920000|2024-12-03 07:28:40|4160.9|4154.9|4160.5|4154.5|4160.9|4154.9|4160.5|4154.5|0
1733210930000|2024-12-03 07:28:50|4160.4|4154.4|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|1
1733210950000|2024-12-03 07:29:10|4160|4154|4159.9|4153.9|4160|4154|4159.9|4153.9|0
1733210960000|2024-12-03 07:29:20|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|0
1733210970000|2024-12-03 07:29:30|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|1
1733211000000|2024-12-03 07:30:00|4160|4154|4159.9|4153.9|4160|4154|4159.9|4153.9|0
1733211020000|2024-12-03 07:30:20|4160.9|4154.9|4161.4|4155.4|4161.4|4155.4|4160.9|4154.9|0
1733211060000|2024-12-03 07:31:00|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|2
1733211070000|2024-12-03 07:31:10|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1733211080000|2024-12-03 07:31:20|4162.5|4156.5|4161.9|4155.9|4162.5|4156.5|4161.9|4155.9|1
1733211090000|2024-12-03 07:31:30|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|0
1733211100000|2024-12-03 07:31:40|4161.9|4155.9|4161.5|4155.5|4161.9|4155.9|4161.5|4155.5|0
1733211110000|2024-12-03 07:31:50|4161.4|4155.4|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|0
1733211120000|2024-12-03 07:32:00|4162.1|4156.1|4162|4156|4162.1|4156.1|4162|4156|0
1733211140000|2024-12-03 07:32:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1733211160000|2024-12-03 07:32:40|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|1
1733211170000|2024-12-03 07:32:50|4162.5|4156.5|4162.9|4156.9|4162.9|4156.9|4162.5|4156.5|0
1733211180000|2024-12-03 07:33:00|4163.9|4157.9|4163.9|4157.9|4164|4158|4163.9|4157.9|0
1733211200000|2024-12-03 07:33:20|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.5|4158.5|1
1733211230000|2024-12-03 07:33:50|4165.1|4159.1|4164.9|4158.9|4165.1|4159.1|4164.5|4158.5|0
1733211240000|2024-12-03 07:34:00|4164.5|4158.5|4164.9|4158.9|4164.9|4158.9|4164.5|4158.5|0
1733211260000|2024-12-03 07:34:20|4164.5|4158.5|4164.5|4158.5|4164.9|4158.9|4164.5|4158.5|0
1733211270000|2024-12-03 07:34:30|4164.8|4158.8|4167.5|4161.5|4167.5|4161.5|4164.8|4158.8|4
1733211280000|2024-12-03 07:34:40|4168|4162|4167.5|4161.5|4168|4162|4167.5|4161.5|1
1733211290000|2024-12-03 07:34:50|4167.9|4161.9|4167.9|4161.9|4168|4162|4167.9|4161.9|0
1733211300000|2024-12-03 07:35:00|4168|4162|4168|4162|4168|4162|4168|4162|0
1733211310000|2024-12-03 07:35:10|4168.4|4162.4|4168.5|4162.5|4168.5|4162.5|4168.4|4162.4|0
1733211320000|2024-12-03 07:35:20|||||||||1
1733211340000|2024-12-03 07:35:40|4168.1|4162.1|4166.5|4160.5|4168.1|4162.1|4166.5|4160.5|4
1733211350000|2024-12-03 07:35:50|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|1
1733211360000|2024-12-03 07:36:00|4165|4159|4164.6|4158.6|4165|4159|4164|4158|1
1733211370000|2024-12-03 07:36:10|4164.5|4158.5|4165|4159|4165|4159|4163.5|4157.5|3
1733211380000|2024-12-03 07:36:20|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.5|4158.5|0
1733211390000|2024-12-03 07:36:30|4165|4159|4165|4159|4165|4159|4165|4159|0
1733211400000|2024-12-03 07:36:40|4164.6|4158.6|4166|4160|4166|4160|4164.6|4158.6|0
1733211410000|2024-12-03 07:36:50|4166.1|4160.1|4165.9|4159.9|4166.9|4160.9|4165.9|4159.9|0
1733211420000|2024-12-03 07:37:00|4166|4160|4166.9|4160.9|4166.9|4160.9|4166|4160|0
1733211430000|2024-12-03 07:37:10|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.4|4161.4|0
1733211460000|2024-12-03 07:37:40|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|0
1733211470000|2024-12-03 07:37:50|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.5|4161.5|0
1733211480000|2024-12-03 07:38:00|4167|4161|4167.9|4161.9|4167.9|4161.9|4167|4161|1
1733211500000|2024-12-03 07:38:20|4168|4162|4168|4162|4168|4162|4168|4162|1
1733211510000|2024-12-03 07:38:30|4168.4|4162.4|4168|4162|4168.4|4162.4|4168|4162|0
1733211520000|2024-12-03 07:38:40|4167.9|4161.9|4167.9|4161.9|4168|4162|4167.9|4161.9|0
1733211540000|2024-12-03 07:39:00|4167|4161|4167|4161|4167.4|4161.4|4167|4161|0
1733211560000|2024-12-03 07:39:20|4166.9|4160.9|4168.5|4162.5|4168.5|4162.5|4166.9|4160.9|1
1733211570000|2024-12-03 07:39:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1733211580000|2024-12-03 07:39:40|4168|4162|4168.1|4162.1|4168.1|4162.1|4168|4162|0
1733211590000|2024-12-03 07:39:50|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.1|4161.1|0
1733211600000|2024-12-03 07:40:00|4167.6|4161.6|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|1
1733211610000|2024-12-03 07:40:10|4168.1|4162.1|4168.5|4162.5|4168.5|4162.5|4168.1|4162.1|4
1733211630000|2024-12-03 07:40:30|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|1
1733211690000|2024-12-03 07:41:30|4169.6|4163.6|4171|4165|4171|4165|4169.6|4163.6|5
1733211700000|2024-12-03 07:41:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|2
1733211710000|2024-12-03 07:41:50|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4
1733211720000|2024-12-03 07:42:00|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|4172.5|4166.5|0
1733211730000|2024-12-03 07:42:10|4172.9|4166.9|4173.5|4167.5|4174|4168|4172.9|4166.9|9
1733211740000|2024-12-03 07:42:20|4173.3|4167.3|4172.9|4166.9|4173.3|4167.3|4172.9|4166.9|4
1733211760000|2024-12-03 07:42:40|4173.3|4167.3|4173.9|4167.9|4173.9|4167.9|4173.3|4167.3|0
1733211770000|2024-12-03 07:42:50|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1733211790000|2024-12-03 07:43:10|4173.9|4167.9|4172.4|4166.4|4173.9|4167.9|4172.4|4166.4|2
1733211800000|2024-12-03 07:43:20|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|2
1733211830000|2024-12-03 07:43:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|15
1733211840000|2024-12-03 07:44:00|4172.9|4166.9|4172.9|4166.9|4173.3|4167.3|4172.9|4166.9|4
1733211880000|2024-12-03 07:44:40|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|1
1733211940000|2024-12-03 07:45:40|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|5
1733211970000|2024-12-03 07:46:10|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|5
1733212020000|2024-12-03 07:47:00|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1733212050000|2024-12-03 07:47:30|4173.4|4167.4|4173.3|4167.3|4173.4|4167.4|4173.3|4167.3|0
1733212060000|2024-12-03 07:47:40|4172.4|4166.4|4172.3|4166.3|4172.4|4166.4|4172.3|4166.3|3
1733212080000|2024-12-03 07:48:00|4171.4|4165.4|4172.3|4166.3|4172.4|4166.4|4171.4|4165.4|7
1733212090000|2024-12-03 07:48:10|4171.9|4165.9|4171.9|4165.9|4172.3|4166.3|4171.9|4165.9|0
1733212100000|2024-12-03 07:48:20|4171.3|4165.3|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|51
1733212120000|2024-12-03 07:48:40|4171.3|4165.3|4172.3|4166.3|4172.3|4166.3|4171.3|4165.3|1
1733212140000|2024-12-03 07:49:00|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1733212150000|2024-12-03 07:49:10|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4
1733212160000|2024-12-03 07:49:20|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1733212170000|2024-12-03 07:49:30|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|2
1733212230000|2024-12-03 07:50:30|4173.9|4167.9|4173.3|4167.3|4173.9|4167.9|4172.9|4166.9|5
1733212250000|2024-12-03 07:50:50|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1733212260000|2024-12-03 07:51:00|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|1
1733212270000|2024-12-03 07:51:10|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|1
1733212280000|2024-12-03 07:51:20|4174.3|4168.3|4175.1|4169.1|4175.1|4169.1|4174.3|4168.3|1
1733212310000|2024-12-03 07:51:50|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|11
1733212320000|2024-12-03 07:52:00|4175|4169|4174.6|4168.6|4175|4169|4174.6|4168.6|0
1733212330000|2024-12-03 07:52:10|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|1
1733212340000|2024-12-03 07:52:20|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|2
1733212350000|2024-12-03 07:52:30|4174.4|4168.4|4175.1|4169.1|4175.1|4169.1|4174.4|4168.4|5
1733212360000|2024-12-03 07:52:40|4178.4|4172.4|4178.9|4172.9|4178.9|4172.9|4178.4|4172.4|15
1733212370000|2024-12-03 07:52:50|4179.3|4173.3|4179.3|4173.3|4179.4|4173.4|4179.3|4173.3|6
1733212380000|2024-12-03 07:53:00|||||||||1
1733212400000|2024-12-03 07:53:20|||||||||18
1733212410000|2024-12-03 07:53:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1733212420000|2024-12-03 07:53:40|4179.3|4173.3|4178.6|4172.6|4179.3|4173.3|4178.6|4172.6|4
1733212440000|2024-12-03 07:54:00|4179.4|4173.4|4178.8|4172.8|4179.4|4173.4|4178.8|4172.8|0
1733212460000|2024-12-03 07:54:20|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|0
1733212470000|2024-12-03 07:54:30|4178.8|4172.8|4179.3|4173.3|4179.3|4173.3|4178.4|4172.4|0
1733212480000|2024-12-03 07:54:40|4178.9|4172.9|4178.8|4172.8|4178.9|4172.9|4178.8|4172.8|0
1733212490000|2024-12-03 07:54:50|4178.4|4172.4|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|0
1733212500000|2024-12-03 07:55:00|4177.9|4171.9|4177.3|4171.3|4177.9|4171.9|4177.3|4171.3|11
1733212520000|2024-12-03 07:55:20|4177.6|4171.6|4178.3|4172.3|4178.3|4172.3|4177.6|4171.6|0
1733212530000|2024-12-03 07:55:30|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|0
1733212540000|2024-12-03 07:55:40|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|2
1733212560000|2024-12-03 07:56:00|4179.6|4173.6|4179.8|4173.8|4179.8|4173.8|4179.6|4173.6|2
1733212610000|2024-12-03 07:56:50|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1733212620000|2024-12-03 07:57:00|4182.3|4176.3|4183.3|4177.3|4183.3|4177.3|4182.3|4176.3|114
1733212640000|2024-12-03 07:57:20|4182.9|4176.9|4181.3|4175.3|4182.9|4176.9|4181.1|4175.1|11
1733212720000|2024-12-03 07:58:40|4181.2|4175.2|4182.3|4176.3|4182.7|4176.7|4181.2|4175.2|2
1733212760000|2024-12-03 07:59:20|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|3
1733212770000|2024-12-03 07:59:30|4181.2|4175.2|4181.3|4175.3|4181.3|4175.3|4181.2|4175.2|25
1733212780000|2024-12-03 07:59:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1733212790000|2024-12-03 07:59:50|4182.3|4176.3|4182.7|4176.7|4182.7|4176.7|4182.3|4176.3|4
1733212800000|2024-12-03 08:00:00|4182.3|4176.3|4181.3|4175.3|4182.3|4176.3|4178.9|4172.9|10
1733212810000|2024-12-03 08:00:10|4182.3|4176.3|4182.3|4176.3|4182.7|4176.7|4182.3|4176.3|4
1733212820000|2024-12-03 08:00:20|4182.7|4176.7|4181.7|4175.7|4182.7|4176.7|4181.7|4175.7|1
1733212860000|2024-12-03 08:01:00|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1733212870000|2024-12-03 08:01:10|4181.7|4175.7|4183.2|4177.2|4183.2|4177.2|4181.7|4175.7|0
1733212880000|2024-12-03 08:01:20|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|10
1733212900000|2024-12-03 08:01:40|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|48
1733212920000|2024-12-03 08:02:00|4184.4|4178.4|4184.3|4178.3|4184.4|4178.4|4183.9|4177.9|6
1733212930000|2024-12-03 08:02:10|4183.4|4177.4|4183.3|4177.3|4183.4|4177.4|4183.3|4177.3|1
1733212940000|2024-12-03 08:02:20|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4
1733212950000|2024-12-03 08:02:30|4182.3|4176.3|4183.9|4177.9|4183.9|4177.9|4182.3|4176.3|1
1733212960000|2024-12-03 08:02:40|4183.8|4177.8|4183.8|4177.8|4183.9|4177.9|4183.8|4177.8|0
1733212970000|2024-12-03 08:02:50|4183.9|4177.9|4183.8|4177.8|4183.9|4177.9|4183.8|4177.8|0
1733212980000|2024-12-03 08:03:00|4183.7|4177.7|4184.3|4178.3|4184.3|4178.3|4183.7|4177.7|0
1733213000000|2024-12-03 08:03:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1733213010000|2024-12-03 08:03:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733213030000|2024-12-03 08:03:50|4183.7|4177.7|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|4
1733213050000|2024-12-03 08:04:10|4183.7|4177.7|4183.7|4177.7|4183.8|4177.8|4183.3|4177.3|1
1733213060000|2024-12-03 08:04:20|4183.3|4177.3|4183.7|4177.7|4183.7|4177.7|4183.3|4177.3|0
1733213070000|2024-12-03 08:04:30|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1733213080000|2024-12-03 08:04:40|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|1
1733213090000|2024-12-03 08:04:50|4183.3|4177.3|4183.7|4177.7|4183.7|4177.7|4183.3|4177.3|2
1733213100000|2024-12-03 08:05:00|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733213110000|2024-12-03 08:05:10|4184.7|4178.7|4183.8|4177.8|4184.7|4178.7|4183.2|4177.2|3
1733213120000|2024-12-03 08:05:20|4184.3|4178.3|4183.3|4177.3|4184.3|4178.3|4183.3|4177.3|3
1733213130000|2024-12-03 08:05:30|4183.7|4177.7|4183.3|4177.3|4183.9|4177.9|4183.3|4177.3|0
1733213140000|2024-12-03 08:05:40|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|2
1733213160000|2024-12-03 08:06:00|4183.8|4177.8|4184.3|4178.3|4184.3|4178.3|4183.7|4177.7|1
1733213180000|2024-12-03 08:06:20|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|0
1733213190000|2024-12-03 08:06:30|4184.7|4178.7|4184.3|4178.3|4184.7|4178.7|4184.3|4178.3|4
1733213200000|2024-12-03 08:06:40|4184.9|4178.9|4184.4|4178.4|4184.9|4178.9|4184.3|4178.3|2
1733213210000|2024-12-03 08:06:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733213220000|2024-12-03 08:07:00|4184.9|4178.9|4184.4|4178.4|4184.9|4178.9|4184.4|4178.4|1
1733213230000|2024-12-03 08:07:10|4184.3|4178.3|4183.7|4177.7|4184.3|4178.3|4183.7|4177.7|2
1733213240000|2024-12-03 08:07:20|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.2|4177.2|0
1733213250000|2024-12-03 08:07:30|4183.2|4177.2|4182.3|4176.3|4183.3|4177.3|4182.3|4176.3|2
1733213260000|2024-12-03 08:07:40|4182.7|4176.7|4182.7|4176.7|4182.8|4176.8|4182.7|4176.7|3
1733213270000|2024-12-03 08:07:50|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|3
1733213280000|2024-12-03 08:08:00|4182.8|4176.8|4182.7|4176.7|4182.9|4176.9|4182.7|4176.7|0
1733213290000|2024-12-03 08:08:10|4183.3|4177.3|4182.7|4176.7|4183.3|4177.3|4182.7|4176.7|1
1733213300000|2024-12-03 08:08:20|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|0
1733213310000|2024-12-03 08:08:30|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|1
1733213330000|2024-12-03 08:08:50|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1733213340000|2024-12-03 08:09:00|4183.2|4177.2|4184.3|4178.3|4184.3|4178.3|4183.2|4177.2|1
1733213350000|2024-12-03 08:09:10|4183.8|4177.8|4184.2|4178.2|4184.3|4178.3|4183.7|4177.7|41
1733213370000|2024-12-03 08:09:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733213380000|2024-12-03 08:09:40|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|0
1733213390000|2024-12-03 08:09:50|4184.2|4178.2|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|1
1733213400000|2024-12-03 08:10:00|4184.3|4178.3|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|0
1733213410000|2024-12-03 08:10:10|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733213420000|2024-12-03 08:10:20|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|1
1733213430000|2024-12-03 08:10:30|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|2
1733213450000|2024-12-03 08:10:50|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1733213460000|2024-12-03 08:11:00|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|0
1733213470000|2024-12-03 08:11:10|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1733213480000|2024-12-03 08:11:20|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733213500000|2024-12-03 08:11:40|||||||||1
1733213530000|2024-12-03 08:12:10|4185.4|4179.4|4187.8|4181.8|4188.3|4182.3|4185.4|4179.4|8
1733213540000|2024-12-03 08:12:20|4187.7|4181.7|4187.9|4181.9|4187.9|4181.9|4187.7|4181.7|0
1733213550000|2024-12-03 08:12:30|4188.3|4182.3|4188.7|4182.7|4188.7|4182.7|4188.3|4182.3|0
1733213580000|2024-12-03 08:13:00|4188.8|4182.8|4188.7|4182.7|4188.8|4182.8|4188.7|4182.7|0
1733213590000|2024-12-03 08:13:10|4188.5|4182.5|4187.3|4181.3|4188.5|4182.5|4187.3|4181.3|1
1733213600000|2024-12-03 08:13:20|4187.2|4181.2|4186.7|4180.7|4187.3|4181.3|4186.3|4180.3|4
1733213610000|2024-12-03 08:13:30|4186.8|4180.8|4185.7|4179.7|4186.8|4180.8|4185.7|4179.7|3
1733213620000|2024-12-03 08:13:40|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1733213640000|2024-12-03 08:14:00|4184.7|4178.7|4184.8|4178.8|4184.9|4178.9|4184.7|4178.7|3
1733213660000|2024-12-03 08:14:20|4184.9|4178.9|4185.7|4179.7|4185.7|4179.7|4184.9|4178.9|0
1733213670000|2024-12-03 08:14:30|4185.3|4179.3|4185.7|4179.7|4185.7|4179.7|4185.3|4179.3|0
1733213680000|2024-12-03 08:14:40|4185.8|4179.8|4185.7|4179.7|4185.8|4179.8|4185.7|4179.7|0
1733213690000|2024-12-03 08:14:50|4185.8|4179.8|4185.7|4179.7|4185.8|4179.8|4185.7|4179.7|1
1733213700000|2024-12-03 08:15:00|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|0
1733213710000|2024-12-03 08:15:10|4186.7|4180.7|4186.3|4180.3|4186.7|4180.7|4186.3|4180.3|0
1733213720000|2024-12-03 08:15:20|4185.3|4179.3|4183.9|4177.9|4185.3|4179.3|4183.7|4177.7|11
1733213730000|2024-12-03 08:15:30|4183.8|4177.8|4183.7|4177.7|4183.8|4177.8|4183.7|4177.7|0
1733213740000|2024-12-03 08:15:40|4182.8|4176.8|4179.9|4173.9|4182.8|4176.8|4179.3|4173.3|9
1733213750000|2024-12-03 08:15:50|4179.8|4173.8|4179.7|4173.7|4179.9|4173.9|4179.7|4173.7|0
1733213780000|2024-12-03 08:16:20|4179.8|4173.8|4179.7|4173.7|4179.8|4173.8|4179.7|4173.7|0
1733213790000|2024-12-03 08:16:30|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.7|4173.7|0
1733213800000|2024-12-03 08:16:40|4180.2|4174.2|4180.7|4174.7|4180.7|4174.7|4180.2|4174.2|5
1733213810000|2024-12-03 08:16:50|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1733213820000|2024-12-03 08:17:00|4181.2|4175.2|4181.3|4175.3|4181.3|4175.3|4181.2|4175.2|0
1733213830000|2024-12-03 08:17:10|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|2
1733213840000|2024-12-03 08:17:20|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1733213850000|2024-12-03 08:17:30|4182.3|4176.3|4182.2|4176.2|4182.3|4176.3|4182.2|4176.2|0
1733213860000|2024-12-03 08:17:40|4182.3|4176.3|4182.3|4176.3|4182.7|4176.7|4182.3|4176.3|1
1733213870000|2024-12-03 08:17:50|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4182.2|4176.2|0
1733213880000|2024-12-03 08:18:00|4181.3|4175.3|4183.7|4177.7|4183.8|4177.8|4181.3|4175.3|23
1733213890000|2024-12-03 08:18:10|4183.9|4177.9|4184.7|4178.7|4184.7|4178.7|4183.9|4177.9|1
1733213900000|2024-12-03 08:18:20|4185.3|4179.3|4184.9|4178.9|4185.3|4179.3|4184.9|4178.9|2
1733213910000|2024-12-03 08:18:30|4187.2|4181.2|4186.3|4180.3|4187.2|4181.2|4186.3|4180.3|20
1733213920000|2024-12-03 08:18:40|4186.4|4180.4|4187.3|4181.3|4187.3|4181.3|4186.4|4180.4|2
1733213940000|2024-12-03 08:19:00|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1733213950000|2024-12-03 08:19:10|4187.3|4181.3|4186.3|4180.3|4187.3|4181.3|4186.3|4180.3|1
1733213970000|2024-12-03 08:19:30|||||||||1
1733213980000|2024-12-03 08:19:40|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|0
1733213990000|2024-12-03 08:19:50|4186.8|4180.8|4185.9|4179.9|4186.9|4180.9|4185.9|4179.9|7
1733214000000|2024-12-03 08:20:00|4186.3|4180.3|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|0
1733214010000|2024-12-03 08:20:10|4186.3|4180.3|4186.7|4180.7|4186.7|4180.7|4186.3|4180.3|0
1733214020000|2024-12-03 08:20:20|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1733214050000|2024-12-03 08:20:50|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|7
1733214060000|2024-12-03 08:21:00|4188.9|4182.9|4188.8|4182.8|4189.3|4183.3|4188.7|4182.7|3
1733214070000|2024-12-03 08:21:10|4188.7|4182.7|4188.3|4182.3|4188.8|4182.8|4188.3|4182.3|0
1733214080000|2024-12-03 08:21:20|4188.9|4182.9|4188.8|4182.8|4188.9|4182.9|4188.8|4182.8|1
1733214090000|2024-12-03 08:21:30|4189.2|4183.2|4188.8|4182.8|4189.2|4183.2|4188.8|4182.8|1
1733214100000|2024-12-03 08:21:40|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1733214110000|2024-12-03 08:21:50|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|0
1733214120000|2024-12-03 08:22:00|||||||||1
1733214140000|2024-12-03 08:22:20|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4
1733214150000|2024-12-03 08:22:30|4187.8|4181.8|4187.9|4181.9|4187.9|4181.9|4186.9|4180.9|7
1733214160000|2024-12-03 08:22:40|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|0
1733214170000|2024-12-03 08:22:50|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1733214180000|2024-12-03 08:23:00|4188.3|4182.3|4188.9|4182.9|4188.9|4182.9|4188.3|4182.3|1
1733214190000|2024-12-03 08:23:10|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1733214200000|2024-12-03 08:23:20|4188.9|4182.9|4189.7|4183.7|4189.7|4183.7|4188.9|4182.9|0
1733214210000|2024-12-03 08:23:30|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|0
1733214250000|2024-12-03 08:24:10|4189.3|4183.3|4188.9|4182.9|4189.3|4183.3|4188.8|4182.8|0
1733214260000|2024-12-03 08:24:20|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4
1733214270000|2024-12-03 08:24:30|4192.7|4186.7|4192.7|4186.7|4193.3|4187.3|4192.3|4186.3|8
1733214280000|2024-12-03 08:24:40|4192.8|4186.8|4192.3|4186.3|4193.2|4187.2|4192.3|4186.3|14
1733214290000|2024-12-03 08:24:50|4190.3|4184.3|4190.9|4184.9|4190.9|4184.9|4190.2|4184.2|12
1733214300000|2024-12-03 08:25:00|4190.8|4184.8|4190.3|4184.3|4190.8|4184.8|4190.3|4184.3|0
1733214310000|2024-12-03 08:25:10|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|2
1733214320000|2024-12-03 08:25:20|4191.3|4185.3|4191.7|4185.7|4191.7|4185.7|4191.3|4185.3|4
1733214330000|2024-12-03 08:25:30|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|0
1733214340000|2024-12-03 08:25:40|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.2|4187.2|3
1733214350000|2024-12-03 08:25:50|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|2
1733214360000|2024-12-03 08:26:00|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|0
1733214370000|2024-12-03 08:26:10|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|1
1733214380000|2024-12-03 08:26:20|4192.3|4186.3|4191.7|4185.7|4192.3|4186.3|4191.3|4185.3|2
1733214390000|2024-12-03 08:26:30|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|0
1733214400000|2024-12-03 08:26:40|4192.3|4186.3|4191.9|4185.9|4192.3|4186.3|4191.8|4185.8|2
1733214420000|2024-12-03 08:27:00|4192.3|4186.3|4191.9|4185.9|4192.3|4186.3|4191.9|4185.9|0
1733214430000|2024-12-03 08:27:10|4192.3|4186.3|4191.8|4185.8|4192.3|4186.3|4191.7|4185.7|0
1733214440000|2024-12-03 08:27:20|4191.7|4185.7|4191.3|4185.3|4191.7|4185.7|4191.3|4185.3|0
1733214460000|2024-12-03 08:27:40|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|2
1733214490000|2024-12-03 08:28:10|4190.2|4184.2|4190.1|4184.1|4190.2|4184.2|4189.7|4183.7|2
1733214500000|2024-12-03 08:28:20|4189.7|4183.7|4190.3|4184.3|4190.3|4184.3|4189.7|4183.7|0
1733214510000|2024-12-03 08:28:30|4191.3|4185.3|4191.7|4185.7|4191.7|4185.7|4191.3|4185.3|1
1733214530000|2024-12-03 08:28:50|4192.3|4186.3|4192.7|4186.7|4192.7|4186.7|4192.3|4186.3|0
1733214540000|2024-12-03 08:29:00|4193.1|4187.1|4193.3|4187.3|4193.3|4187.3|4192.7|4186.7|67
1733214560000|2024-12-03 08:29:20|4192.8|4186.8|4192.7|4186.7|4192.8|4186.8|4192.7|4186.7|1
1733214570000|2024-12-03 08:29:30|4192.8|4186.8|4192.3|4186.3|4192.8|4186.8|4192.3|4186.3|0
1733214580000|2024-12-03 08:29:40|4192.1|4186.1|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|2
1733214590000|2024-12-03 08:29:50|4191.3|4185.3|4191.3|4185.3|4191.7|4185.7|4191.3|4185.3|2
1733214600000|2024-12-03 08:30:00|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|0
1733214610000|2024-12-03 08:30:10|4191.8|4185.8|4192.2|4186.2|4192.2|4186.2|4191.8|4185.8|0
1733214620000|2024-12-03 08:30:20|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|0
1733214630000|2024-12-03 08:30:30|4192.2|4186.2|4192.2|4186.2|4192.3|4186.3|4192.2|4186.2|0
1733214640000|2024-12-03 08:30:40|4192.3|4186.3|4191.7|4185.7|4192.3|4186.3|4191.7|4185.7|2
1733214650000|2024-12-03 08:30:50|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|0
1733214670000|2024-12-03 08:31:10|4192.3|4186.3|4192.7|4186.7|4192.7|4186.7|4192.3|4186.3|0
1733214680000|2024-12-03 08:31:20|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|0
1733214690000|2024-12-03 08:31:30|4193.1|4187.1|4193.3|4187.3|4193.3|4187.3|4193.1|4187.1|1
1733214700000|2024-12-03 08:31:40|4193.4|4187.4|4194.2|4188.2|4194.2|4188.2|4193.4|4187.4|1
1733214710000|2024-12-03 08:31:50|||||||||2
1733214720000|2024-12-03 08:32:00|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|10
1733214730000|2024-12-03 08:32:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|1
1733214740000|2024-12-03 08:32:20|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|0
1733214760000|2024-12-03 08:32:40|4193.7|4187.7|4193.7|4187.7|4194.1|4188.1|4193.7|4187.7|2
1733214770000|2024-12-03 08:32:50|4194.1|4188.1|4196.2|4190.2|4196.2|4190.2|4193.7|4187.7|9
1733214780000|2024-12-03 08:33:00|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|6
1733214790000|2024-12-03 08:33:10|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.3|4190.3|4
1733214800000|2024-12-03 08:33:20|4196.3|4190.3|4196.3|4190.3|4196.7|4190.7|4196.3|4190.3|3
1733214810000|2024-12-03 08:33:30|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.2|4190.2|5
1733214820000|2024-12-03 08:33:40|4196.8|4190.8|4196.8|4190.8|4197.2|4191.2|4196.7|4190.7|3
1733214830000|2024-12-03 08:33:50|4197.8|4191.8|4200.2|4194.2|4200.2|4194.2|4197.8|4191.8|46
1733214840000|2024-12-03 08:34:00|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.3|4193.3|5
1733214850000|2024-12-03 08:34:10|4200.2|4194.2|4200.7|4194.7|4200.7|4194.7|4200.2|4194.2|8
1733214860000|2024-12-03 08:34:20|4201.1|4195.1|4200.7|4194.7|4201.1|4195.1|4200.7|4194.7|1
1733214870000|2024-12-03 08:34:30|4200.3|4194.3|4200.7|4194.7|4201.3|4195.3|4200.3|4194.3|22
1733214880000|2024-12-03 08:34:40|4200.3|4194.3|4200.2|4194.2|4200.3|4194.3|4200.2|4194.2|0
1733214890000|2024-12-03 08:34:50|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4199.7|4193.7|7
1733214900000|2024-12-03 08:35:00|4200.3|4194.3|4200.7|4194.7|4200.7|4194.7|4200.3|4194.3|1
1733214930000|2024-12-03 08:35:30|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.2|4194.2|2
1733214940000|2024-12-03 08:35:40|4200.7|4194.7|4201.2|4195.2|4201.2|4195.2|4200.7|4194.7|1
1733214950000|2024-12-03 08:35:50|4201.3|4195.3|4201.2|4195.2|4201.7|4195.7|4201.2|4195.2|4
1733214960000|2024-12-03 08:36:00|4201.7|4195.7|4201.2|4195.2|4201.7|4195.7|4201.2|4195.2|1
1733214970000|2024-12-03 08:36:10|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|3
1733214980000|2024-12-03 08:36:20|4201.2|4195.2|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|0
1733215000000|2024-12-03 08:36:40|||||||||1
1733215010000|2024-12-03 08:36:50|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|9
1733215030000|2024-12-03 08:37:10|4201.2|4195.2|4200.2|4194.2|4201.2|4195.2|4200.2|4194.2|7
1733215040000|2024-12-03 08:37:20|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|2
1733215060000|2024-12-03 08:37:40|4197.3|4191.3|4196.7|4190.7|4197.3|4191.3|4196.7|4190.7|1
1733215070000|2024-12-03 08:37:50|4196.3|4190.3|4197.2|4191.2|4197.2|4191.2|4196.3|4190.3|2
1733215080000|2024-12-03 08:38:00|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1733215090000|2024-12-03 08:38:10|4198.6|4192.6|4198.2|4192.2|4198.7|4192.7|4198.2|4192.2|1
1733215100000|2024-12-03 08:38:20|4197.8|4191.8|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|2
1733215110000|2024-12-03 08:38:30|4197.9|4191.9|4198.7|4192.7|4198.7|4192.7|4197.9|4191.9|0
1733215130000|2024-12-03 08:38:50|4198.3|4192.3|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|0
1733215150000|2024-12-03 08:39:10|4198.3|4192.3|4198.2|4192.2|4198.3|4192.3|4198.2|4192.2|0
1733215160000|2024-12-03 08:39:20|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.2|4192.2|0
1733215170000|2024-12-03 08:39:30|4198.2|4192.2|4198.3|4192.3|4198.3|4192.3|4198.2|4192.2|0
1733215180000|2024-12-03 08:39:40|4197.7|4191.7|4197.3|4191.3|4197.7|4191.7|4197.3|4191.3|2
1733215190000|2024-12-03 08:39:50|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|1
1733215210000|2024-12-03 08:40:10|4198.1|4192.1|4197.7|4191.7|4198.1|4192.1|4197.7|4191.7|0
1733215220000|2024-12-03 08:40:20|4198.1|4192.1|4199.3|4193.3|4199.3|4193.3|4198.1|4192.1|6
1733215230000|2024-12-03 08:40:30|||||||||3
1733215240000|2024-12-03 08:40:40|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|5
1733215250000|2024-12-03 08:40:50|||||||||1
1733215260000|2024-12-03 08:41:00|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|1
1733215270000|2024-12-03 08:41:10|4201.4|4195.4|4201.3|4195.3|4201.4|4195.4|4201.3|4195.3|0
1733215280000|2024-12-03 08:41:20|4200.8|4194.8|4199.7|4193.7|4201.3|4195.3|4199.3|4193.3|10
1733215290000|2024-12-03 08:41:30|4199.3|4193.3|4198.2|4192.2|4199.3|4193.3|4198.2|4192.2|4
1733215300000|2024-12-03 08:41:40|4198.3|4192.3|4198.2|4192.2|4198.3|4192.3|4198.2|4192.2|0
1733215310000|2024-12-03 08:41:50|4198.7|4192.7|4199.3|4193.3|4199.3|4193.3|4198.7|4192.7|0
1733215320000|2024-12-03 08:42:00|4199.7|4193.7|4198.7|4192.7|4199.7|4193.7|4198.7|4192.7|0
1733215330000|2024-12-03 08:42:10|||||||||2
1733215350000|2024-12-03 08:42:30|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|2
1733215360000|2024-12-03 08:42:40|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|1
1733215370000|2024-12-03 08:42:50|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4197.7|4191.7|2
1733215380000|2024-12-03 08:43:00|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1733215390000|2024-12-03 08:43:10|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1733215400000|2024-12-03 08:43:20|4197.8|4191.8|4197.9|4191.9|4198.3|4192.3|4197.8|4191.8|2
1733215410000|2024-12-03 08:43:30|4197.8|4191.8|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|1
1733215420000|2024-12-03 08:43:40|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1733215440000|2024-12-03 08:44:00|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|3
1733215450000|2024-12-03 08:44:10|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1733215460000|2024-12-03 08:44:20|||||||||1
1733215470000|2024-12-03 08:44:30|4200.1|4194.1|4200.7|4194.7|4201.2|4195.2|4200.1|4194.1|1
1733215480000|2024-12-03 08:44:40|4200.3|4194.3|4200.7|4194.7|4200.7|4194.7|4200.3|4194.3|2
1733215490000|2024-12-03 08:44:50|4200.3|4194.3|4200.7|4194.7|4200.7|4194.7|4200.2|4194.2|1
1733215500000|2024-12-03 08:45:00|4200.8|4194.8|4198.7|4192.7|4201.3|4195.3|4198.7|4192.7|3
1733215510000|2024-12-03 08:45:10|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1733215540000|2024-12-03 08:45:40|4198.7|4192.7|4198.8|4192.8|4198.8|4192.8|4198.7|4192.7|2
1733215550000|2024-12-03 08:45:50|4198.7|4192.7|4198.3|4192.3|4198.7|4192.7|4197.9|4191.9|0
1733215560000|2024-12-03 08:46:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.3|4192.3|1
1733215570000|2024-12-03 08:46:10|||||||||1
1733215600000|2024-12-03 08:46:40|4198.3|4192.3|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|2
1733215610000|2024-12-03 08:46:50|4198.2|4192.2|4198.3|4192.3|4198.3|4192.3|4198.2|4192.2|0
1733215620000|2024-12-03 08:47:00|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|1
1733215630000|2024-12-03 08:47:10|4199.3|4193.3|4199.7|4193.7|4199.7|4193.7|4199.3|4193.3|2
1733215690000|2024-12-03 08:48:10|4198.7|4192.7|4197.7|4191.7|4198.7|4192.7|4197.7|4191.7|2
1733215710000|2024-12-03 08:48:30|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.2|4191.2|2
1733215720000|2024-12-03 08:48:40|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|0
1733215730000|2024-12-03 08:48:50|4197.3|4191.3|4197.2|4191.2|4197.3|4191.3|4197.2|4191.2|0
1733215740000|2024-12-03 08:49:00|4197.3|4191.3|4197.2|4191.2|4197.3|4191.3|4197.2|4191.2|0
1733215750000|2024-12-03 08:49:10|4196.6|4190.6|4197.3|4191.3|4197.3|4191.3|4196.6|4190.6|2
1733215770000|2024-12-03 08:49:30|||||||||2
1733215780000|2024-12-03 08:49:40|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|1
1733215790000|2024-12-03 08:49:50|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1733215800000|2024-12-03 08:50:00|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.7|4191.7|0
1733215810000|2024-12-03 08:50:10|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.7|4191.7|0
1733215820000|2024-12-03 08:50:20|4198.3|4192.3|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|0
1733215840000|2024-12-03 08:50:40|4197.3|4191.3|4197.8|4191.8|4198.2|4192.2|4197.3|4191.3|2
1733215850000|2024-12-03 08:50:50|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.7|4191.7|0
1733215860000|2024-12-03 08:51:00|4197.3|4191.3|4199.4|4193.4|4199.4|4193.4|4197.3|4191.3|4
1733215870000|2024-12-03 08:51:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1733215900000|2024-12-03 08:51:40|4198.9|4192.9|4197.3|4191.3|4198.9|4192.9|4197.2|4191.2|3
1733215910000|2024-12-03 08:51:50|4196.8|4190.8|4197.2|4191.2|4197.3|4191.3|4196.7|4190.7|1
1733215920000|2024-12-03 08:52:00|4197.3|4191.3|4197.2|4191.2|4197.3|4191.3|4197.2|4191.2|0
1733215930000|2024-12-03 08:52:10|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|6
1733215940000|2024-12-03 08:52:20|4197.8|4191.8|4198.7|4192.7|4198.7|4192.7|4197.8|4191.8|0
1733215960000|2024-12-03 08:52:40|4198.3|4192.3|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|0
1733215970000|2024-12-03 08:52:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.8|4191.8|0
1733215980000|2024-12-03 08:53:00|4198.8|4192.8|4199.3|4193.3|4199.3|4193.3|4198.7|4192.7|2
1733215990000|2024-12-03 08:53:10|4199.2|4193.2|4198.7|4192.7|4199.2|4193.2|4198.2|4192.2|2
1733216030000|2024-12-03 08:53:50|4199.8|4193.8|4199.3|4193.3|4199.9|4193.9|4199.3|4193.3|4
1733216040000|2024-12-03 08:54:00|4200.7|4194.7|4199.7|4193.7|4200.7|4194.7|4199.3|4193.3|9
1733216050000|2024-12-03 08:54:10|4199.9|4193.9|4200.3|4194.3|4200.7|4194.7|4199.9|4193.9|10
1733216060000|2024-12-03 08:54:20|4200.7|4194.7|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|1
1733216070000|2024-12-03 08:54:30|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|0
1733216080000|2024-12-03 08:54:40|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1733216090000|2024-12-03 08:54:50|4199.5|4193.5|4199.9|4193.9|4199.9|4193.9|4199.5|4193.5|0
1733216100000|2024-12-03 08:55:00|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4199.4|4193.4|0
1733216110000|2024-12-03 08:55:10|4199.5|4193.5|4199.4|4193.4|4199.5|4193.5|4199.4|4193.4|0
1733216120000|2024-12-03 08:55:20|4199.8|4193.8|4200.3|4194.3|4200.3|4194.3|4199.8|4193.8|3
1733216130000|2024-12-03 08:55:30|4199.4|4193.4|4199.4|4193.4|4199.8|4193.8|4199.4|4193.4|7
1733216150000|2024-12-03 08:55:50|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|6
1733216160000|2024-12-03 08:56:00|4197.4|4191.4|4197.3|4191.3|4197.4|4191.4|4197.3|4191.3|1
1733216170000|2024-12-03 08:56:10|4197.9|4191.9|4198.7|4192.7|4198.7|4192.7|4197.9|4191.9|0
1733216180000|2024-12-03 08:56:20|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4198.7|4192.7|0
1733216210000|2024-12-03 08:56:50|4198.8|4192.8|4198.7|4192.7|4198.9|4192.9|4198.7|4192.7|0
1733216220000|2024-12-03 08:57:00|4198.9|4192.9|4199.3|4193.3|4199.3|4193.3|4198.9|4192.9|0
1733216250000|2024-12-03 08:57:30|4198.9|4192.9|4198.8|4192.8|4198.9|4192.9|4198.8|4192.8|1
1733216260000|2024-12-03 08:57:40|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1733216270000|2024-12-03 08:57:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.3|4192.3|0
1733216280000|2024-12-03 08:58:00|4198.7|4192.7|4198.3|4192.3|4198.7|4192.7|4198.3|4192.3|0
1733216290000|2024-12-03 08:58:10|4197.8|4191.8|4197.9|4191.9|4197.9|4191.9|4197.8|4191.8|1
1733216300000|2024-12-03 08:58:20|4197.8|4191.8|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|1
1733216310000|2024-12-03 08:58:30|4197.3|4191.3|4198.3|4192.3|4198.3|4192.3|4197.3|4191.3|2
1733216320000|2024-12-03 08:58:40|4198.7|4192.7|4198.8|4192.8|4198.9|4192.9|4198.7|4192.7|0
1733216330000|2024-12-03 08:58:50|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1733216340000|2024-12-03 08:59:00|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1733216350000|2024-12-03 08:59:10|4199.3|4193.3|4198.9|4192.9|4199.3|4193.3|4198.9|4192.9|2
1733216360000|2024-12-03 08:59:20|4198.7|4192.7|4198.9|4192.9|4198.9|4192.9|4198.7|4192.7|0
1733216390000|2024-12-03 08:59:50|4199.3|4193.3|4200.9|4194.9|4200.9|4194.9|4199.3|4193.3|5
1733216400000|2024-12-03 09:00:00|4201.9|4195.9|4201.8|4195.8|4201.9|4195.9|4201.3|4195.3|3
1733216410000|2024-12-03 09:00:10|4201.7|4195.7|4201.9|4195.9|4201.9|4195.9|4201.3|4195.3|1
1733216420000|2024-12-03 09:00:20|4201.7|4195.7|4201.3|4195.3|4201.8|4195.8|4201.3|4195.3|0
1733216430000|2024-12-03 09:00:30|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|3
1733216450000|2024-12-03 09:00:50|4199.9|4193.9|4199.9|4193.9|4201.4|4195.4|4199.9|4193.9|16
1733216460000|2024-12-03 09:01:00|4199.3|4193.3|4200.2|4194.2|4200.2|4194.2|4199.3|4193.3|0
1733216470000|2024-12-03 09:01:10|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|2
1733216480000|2024-12-03 09:01:20|4199.8|4193.8|4200.3|4194.3|4200.3|4194.3|4199.8|4193.8|2
1733216500000|2024-12-03 09:01:40|4200.2|4194.2|4200.2|4194.2|4200.3|4194.3|4199.8|4193.8|3
1733216510000|2024-12-03 09:01:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1733216520000|2024-12-03 09:02:00|4199.9|4193.9|4198.9|4192.9|4199.9|4193.9|4198.3|4192.3|6
1733216530000|2024-12-03 09:02:10|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1733216540000|2024-12-03 09:02:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1733216550000|2024-12-03 09:02:30|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1733216560000|2024-12-03 09:02:40|4198.9|4192.9|4199.7|4193.7|4199.9|4193.9|4198.9|4192.9|1
1733216570000|2024-12-03 09:02:50|4200.3|4194.3|4199.9|4193.9|4200.3|4194.3|4199.9|4193.9|10
1733216580000|2024-12-03 09:03:00|4199.7|4193.7|4199.8|4193.8|4199.8|4193.8|4199.7|4193.7|0
1733216590000|2024-12-03 09:03:10|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1733216600000|2024-12-03 09:03:20|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|1
1733216610000|2024-12-03 09:03:30|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.7|4192.7|0
1733216620000|2024-12-03 09:03:40|4198.7|4192.7|4199.7|4193.7|4199.7|4193.7|4198.7|4192.7|3
1733216660000|2024-12-03 09:04:20|4198.9|4192.9|4199.7|4193.7|4199.7|4193.7|4198.9|4192.9|11
1733216690000|2024-12-03 09:04:50|4198.8|4192.8|4198.7|4192.7|4198.9|4192.9|4198.7|4192.7|3
1733216700000|2024-12-03 09:05:00|4198.9|4192.9|4199.3|4193.3|4199.3|4193.3|4198.9|4192.9|0
1733216710000|2024-12-03 09:05:10|4198.9|4192.9|4198.8|4192.8|4198.9|4192.9|4198.8|4192.8|1
1733216720000|2024-12-03 09:05:20|4199.3|4193.3|4198.7|4192.7|4199.3|4193.3|4198.7|4192.7|2
1733216730000|2024-12-03 09:05:30|4198.3|4192.3|4198.8|4192.8|4198.9|4192.9|4198.3|4192.3|1
1733216740000|2024-12-03 09:05:40|4198.9|4192.9|4199.3|4193.3|4199.3|4193.3|4198.9|4192.9|0
1733216750000|2024-12-03 09:05:50|4198.8|4192.8|4197.3|4191.3|4198.8|4192.8|4196.4|4190.4|6
1733216760000|2024-12-03 09:06:00|4196.9|4190.9|4195.3|4189.3|4197.3|4191.3|4193.3|4187.3|15
1733216780000|2024-12-03 09:06:20|4194.9|4188.9|4196.2|4190.2|4196.2|4190.2|4194.8|4188.8|6
1733216790000|2024-12-03 09:06:30|4195.7|4189.7|4195.7|4189.7|4195.8|4189.8|4195.7|4189.7|0
1733216800000|2024-12-03 09:06:40|4195.6|4189.6|4195.7|4189.7|4195.7|4189.7|4195.6|4189.6|0
1733216810000|2024-12-03 09:06:50|4195.3|4189.3|4194.9|4188.9|4195.3|4189.3|4194.9|4188.9|0
1733216820000|2024-12-03 09:07:00|4194.8|4188.8|4194.7|4188.7|4195.3|4189.3|4194.7|4188.7|1
1733216830000|2024-12-03 09:07:10|4194.9|4188.9|4193.7|4187.7|4194.9|4188.9|4193.4|4187.4|4
1733216840000|2024-12-03 09:07:20|4193.8|4187.8|4193.7|4187.7|4193.9|4187.9|4193.7|4187.7|0
1733216850000|2024-12-03 09:07:30|4193.9|4187.9|4195.3|4189.3|4195.3|4189.3|4193.8|4187.8|7
1733216860000|2024-12-03 09:07:40|4195.2|4189.2|4197.7|4191.7|4197.8|4191.8|4195.2|4189.2|14
1733216870000|2024-12-03 09:07:50|4198.7|4192.7|4197.7|4191.7|4198.7|4192.7|4197.7|4191.7|1
1733216880000|2024-12-03 09:08:00|4199.2|4193.2|4197.8|4191.8|4199.2|4193.2|4197.7|4191.7|7
1733216910000|2024-12-03 09:08:30|4197.7|4191.7|4196.7|4190.7|4197.7|4191.7|4196.7|4190.7|2
1733216920000|2024-12-03 09:08:40|4196.3|4190.3|4196.7|4190.7|4196.7|4190.7|4196.3|4190.3|2
1733216930000|2024-12-03 09:08:50|4196.8|4190.8|4196.3|4190.3|4196.8|4190.8|4196.3|4190.3|0
1733216940000|2024-12-03 09:09:00|4195.8|4189.8|4195.8|4189.8|4196.3|4190.3|4195.8|4189.8|0
1733216950000|2024-12-03 09:09:10|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|0
1733216960000|2024-12-03 09:09:20|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|3
1733216970000|2024-12-03 09:09:30|||||||||1
1733216990000|2024-12-03 09:09:50|4198.9|4192.9|4199.3|4193.3|4199.3|4193.3|4198.9|4192.9|6
1733217000000|2024-12-03 09:10:00|4198.8|4192.8|4198.7|4192.7|4198.8|4192.8|4198.7|4192.7|1
1733217010000|2024-12-03 09:10:10|4198.8|4192.8|4199.3|4193.3|4199.3|4193.3|4198.8|4192.8|0
1733217030000|2024-12-03 09:10:30|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.3|4193.3|1
1733217040000|2024-12-03 09:10:40|4199.3|4193.3|4198.7|4192.7|4199.3|4193.3|4198.3|4192.3|2
1733217050000|2024-12-03 09:10:50|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4197.9|4191.9|0
1733217060000|2024-12-03 09:11:00|4197.9|4191.9|4198.7|4192.7|4198.7|4192.7|4197.9|4191.9|0
1733217070000|2024-12-03 09:11:10|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1733217080000|2024-12-03 09:11:20|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1733217110000|2024-12-03 09:11:50|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1733217130000|2024-12-03 09:12:10|4197.7|4191.7|4198.3|4192.3|4198.3|4192.3|4197.7|4191.7|1
1733217140000|2024-12-03 09:12:20|4198.7|4192.7|4198.3|4192.3|4198.7|4192.7|4198.3|4192.3|0
1733217160000|2024-12-03 09:12:40|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|1
1733217170000|2024-12-03 09:12:50|4197.3|4191.3|4197.7|4191.7|4197.7|4191.7|4197.3|4191.3|0
1733217190000|2024-12-03 09:13:10|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1733217200000|2024-12-03 09:13:20|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1733217210000|2024-12-03 09:13:30|4197.3|4191.3|4197.3|4191.3|4197.7|4191.7|4197.3|4191.3|0
1733217230000|2024-12-03 09:13:50|4197.7|4191.7|4196.9|4190.9|4198.3|4192.3|4196.9|4190.9|3
1733217270000|2024-12-03 09:14:30|4196.8|4190.8|4194.7|4188.7|4196.8|4190.8|4194.7|4188.7|2
1733217280000|2024-12-03 09:14:40|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.2|4188.2|0
1733217290000|2024-12-03 09:14:50|4195.7|4189.7|4196.7|4190.7|4196.7|4190.7|4194.9|4188.9|6
1733217300000|2024-12-03 09:15:00|4196.3|4190.3|4196.7|4190.7|4196.7|4190.7|4196.3|4190.3|0
1733217310000|2024-12-03 09:15:10|4196.8|4190.8|4198.3|4192.3|4198.3|4192.3|4196.8|4190.8|1
1733217320000|2024-12-03 09:15:20|4197.3|4191.3|4197.7|4191.7|4198.3|4192.3|4197.3|4191.3|2
1733217330000|2024-12-03 09:15:30|4197.3|4191.3|4197.3|4191.3|4197.7|4191.7|4197.3|4191.3|0
1733217350000|2024-12-03 09:15:50|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1733217360000|2024-12-03 09:16:00|4197.8|4191.8|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|0
1733217370000|2024-12-03 09:16:10|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|1
1733217380000|2024-12-03 09:16:20|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.7|4191.7|0
1733217390000|2024-12-03 09:16:30|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1733217400000|2024-12-03 09:16:40|4198.3|4192.3|4199.2|4193.2|4199.2|4193.2|4198.3|4192.3|1
1733217420000|2024-12-03 09:17:00|4200.2|4194.2|4200.7|4194.7|4200.7|4194.7|4200.2|4194.2|20
1733217430000|2024-12-03 09:17:10|4200.8|4194.8|4200.9|4194.9|4201.2|4195.2|4200.7|4194.7|0
1733217470000|2024-12-03 09:17:50|4201.3|4195.3|4201.3|4195.3|4201.4|4195.4|4201.3|4195.3|6
1733217480000|2024-12-03 09:18:00|4200.3|4194.3|4200.3|4194.3|4200.7|4194.7|4200.3|4194.3|4
1733217490000|2024-12-03 09:18:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4198.8|4192.8|3
1733217500000|2024-12-03 09:18:20|4198.9|4192.9|4198.3|4192.3|4198.9|4192.9|4198.3|4192.3|1
1733217510000|2024-12-03 09:18:30|4198.7|4192.7|4198.9|4192.9|4198.9|4192.9|4198.7|4192.7|0
1733217520000|2024-12-03 09:18:40|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1733217530000|2024-12-03 09:18:50|4198.4|4192.4|4198.3|4192.3|4198.4|4192.4|4198.3|4192.3|0
1733217540000|2024-12-03 09:19:00|4198.9|4192.9|4198.7|4192.7|4198.9|4192.9|4198.7|4192.7|3
1733217550000|2024-12-03 09:19:10|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1733217560000|2024-12-03 09:19:20|4199.3|4193.3|4198.9|4192.9|4199.3|4193.3|4198.8|4192.8|5
1733217570000|2024-12-03 09:19:30|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1733217590000|2024-12-03 09:19:50|4199.7|4193.7|4199.8|4193.8|4199.8|4193.8|4199.7|4193.7|3
1733217600000|2024-12-03 09:20:00|4199.9|4193.9|4199.7|4193.7|4199.9|4193.9|4199.7|4193.7|0
1733217610000|2024-12-03 09:20:10|4199.8|4193.8|4199.7|4193.7|4199.8|4193.8|4199.7|4193.7|0
1733217620000|2024-12-03 09:20:20|4199.3|4193.3|4199.7|4193.7|4199.8|4193.8|4198.3|4192.3|4
1733217630000|2024-12-03 09:20:30|4199.9|4193.9|4199.3|4193.3|4199.9|4193.9|4199.3|4193.3|0
1733217670000|2024-12-03 09:21:10|||||||||1
1733217680000|2024-12-03 09:21:20|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|1
1733217720000|2024-12-03 09:22:00|4200.7|4194.7|4202.3|4196.3|4202.4|4196.4|4200.7|4194.7|6
1733217740000|2024-12-03 09:22:20|||||||||1
1733217750000|2024-12-03 09:22:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4
1733217770000|2024-12-03 09:22:50|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4
1733217780000|2024-12-03 09:23:00|4203.3|4197.3|4203.8|4197.8|4204.3|4198.3|4203.3|4197.3|37
1733217790000|2024-12-03 09:23:10|4203.9|4197.9|4203.2|4197.2|4203.9|4197.9|4203.2|4197.2|3
1733217800000|2024-12-03 09:23:20|4203.9|4197.9|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|6
1733217810000|2024-12-03 09:23:30|4204.3|4198.3|4204.2|4198.2|4204.3|4198.3|4204.2|4198.2|1
1733217820000|2024-12-03 09:23:40|4203.8|4197.8|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|3
1733217830000|2024-12-03 09:23:50|||||||||1
1733217840000|2024-12-03 09:24:00|4204.2|4198.2|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|3
1733217860000|2024-12-03 09:24:20|4203.8|4197.8|4203.7|4197.7|4203.8|4197.8|4203.7|4197.7|0
1733217870000|2024-12-03 09:24:30|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|2
1733217880000|2024-12-03 09:24:40|4203.7|4197.7|4203.7|4197.7|4203.8|4197.8|4203.7|4197.7|0
1733217890000|2024-12-03 09:24:50|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.7|4197.7|2
1733217900000|2024-12-03 09:25:00|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|0
1733217910000|2024-12-03 09:25:10|4204.6|4198.6|4204.4|4198.4|4204.6|4198.6|4204.4|4198.4|4
1733217940000|2024-12-03 09:25:40|4203.9|4197.9|4204.3|4198.3|4204.3|4198.3|4203.9|4197.9|1
1733217950000|2024-12-03 09:25:50|4203.9|4197.9|4203.9|4197.9|4204.3|4198.3|4203.9|4197.9|0
1733217960000|2024-12-03 09:26:00|4204.3|4198.3|4204.4|4198.4|4204.6|4198.6|4203.9|4197.9|8
1733217970000|2024-12-03 09:26:10|4205.3|4199.3|4204.4|4198.4|4205.3|4199.3|4204.4|4198.4|5
1733217980000|2024-12-03 09:26:20|||||||||1
1733217990000|2024-12-03 09:26:30|4204.6|4198.6|4204.4|4198.4|4204.6|4198.6|4204.4|4198.4|2
1733218000000|2024-12-03 09:26:40|4204.3|4198.3|4204.4|4198.4|4204.4|4198.4|4204.3|4198.3|0
1733218010000|2024-12-03 09:26:50|||||||||1
1733218020000|2024-12-03 09:27:00|4205.1|4199.1|4207.9|4201.9|4207.9|4201.9|4204.8|4198.8|11
1733218030000|2024-12-03 09:27:10|4207.8|4201.8|4207.9|4201.9|4207.9|4201.9|4207.8|4201.8|1
1733218040000|2024-12-03 09:27:20|||||||||1
1733218050000|2024-12-03 09:27:30|4207.7|4201.7|4207.9|4201.9|4207.9|4201.9|4207.7|4201.7|0
1733218060000|2024-12-03 09:27:40|4207.4|4201.4|4208.4|4202.4|4208.4|4202.4|4207.4|4201.4|3
1733218070000|2024-12-03 09:27:50|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1733218080000|2024-12-03 09:28:00|4208.4|4202.4|4208.3|4202.3|4208.4|4202.4|4208.3|4202.3|9
1733218100000|2024-12-03 09:28:20|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.3|4202.3|4
1733218110000|2024-12-03 09:28:30|4208.8|4202.8|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|8
1733218120000|2024-12-03 09:28:40|4208.8|4202.8|4208.9|4202.9|4208.9|4202.9|4208.8|4202.8|0
1733218130000|2024-12-03 09:28:50|4209.3|4203.3|4209.3|4203.3|4209.4|4203.4|4209.3|4203.3|1
1733218140000|2024-12-03 09:29:00|4208.9|4202.9|4208.9|4202.9|4209.3|4203.3|4208.8|4202.8|5
1733218150000|2024-12-03 09:29:10|||||||||1
1733218160000|2024-12-03 09:29:20|4209.3|4203.3|4210.4|4204.4|4210.4|4204.4|4209.3|4203.3|3
1733218170000|2024-12-03 09:29:30|4210.3|4204.3|4210.8|4204.8|4210.8|4204.8|4210.3|4204.3|4
1733218180000|2024-12-03 09:29:40|||||||||1
1733218200000|2024-12-03 09:30:00|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|2
1733218210000|2024-12-03 09:30:10|4210.8|4204.8|4211.9|4205.9|4211.9|4205.9|4210.8|4204.8|6
1733218220000|2024-12-03 09:30:20|4211.3|4205.3|4211.9|4205.9|4211.9|4205.9|4211.3|4205.3|7
1733218230000|2024-12-03 09:30:30|4211.6|4205.6|4210.9|4204.9|4211.9|4205.9|4210.9|4204.9|8
1733218240000|2024-12-03 09:30:40|4211.7|4205.7|4211.9|4205.9|4211.9|4205.9|4211.3|4205.3|0
1733218250000|2024-12-03 09:30:50|4211.8|4205.8|4210.9|4204.9|4211.8|4205.8|4210.9|4204.9|2
1733218260000|2024-12-03 09:31:00|4210.4|4204.4|4210.8|4204.8|4210.9|4204.9|4210.3|4204.3|1
1733218270000|2024-12-03 09:31:10|4210.4|4204.4|4210.3|4204.3|4210.4|4204.4|4209.3|4203.3|2
1733218280000|2024-12-03 09:31:20|4210.6|4204.6|4209.9|4203.9|4210.7|4204.7|4209.9|4203.9|0
1733218300000|2024-12-03 09:31:40|4209.7|4203.7|4209.3|4203.3|4209.7|4203.7|4209.3|4203.3|0
1733218310000|2024-12-03 09:31:50|4209.4|4203.4|4209.3|4203.3|4209.4|4203.4|4209.3|4203.3|0
1733218350000|2024-12-03 09:32:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4
1733218370000|2024-12-03 09:32:50|4208.3|4202.3|4204.9|4198.9|4208.3|4202.3|4204.8|4198.8|6
1733218380000|2024-12-03 09:33:00|4204.8|4198.8|4204.4|4198.4|4204.8|4198.8|4204.4|4198.4|1
1733218400000|2024-12-03 09:33:20|4204.9|4198.9|4204.4|4198.4|4204.9|4198.9|4204.4|4198.4|2
1733218410000|2024-12-03 09:33:30|||||||||5
1733218420000|2024-12-03 09:33:40|4203.3|4197.3|4202.3|4196.3|4203.3|4197.3|4202.3|4196.3|3
1733218440000|2024-12-03 09:34:00|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1733218450000|2024-12-03 09:34:10|4202.3|4196.3|4203.8|4197.8|4203.9|4197.9|4202.3|4196.3|2
1733218460000|2024-12-03 09:34:20|4203.7|4197.7|4201.4|4195.4|4203.7|4197.7|4201.4|4195.4|2
1733218480000|2024-12-03 09:34:40|4199.3|4193.3|4199.4|4193.4|4199.4|4193.4|4199.3|4193.3|4
1733218490000|2024-12-03 09:34:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|6
1733218500000|2024-12-03 09:35:00|4200.9|4194.9|4201.3|4195.3|4201.3|4195.3|4200.9|4194.9|1
1733218510000|2024-12-03 09:35:10|4201.7|4195.7|4202.2|4196.2|4202.2|4196.2|4201.3|4195.3|1
1733218520000|2024-12-03 09:35:20|4202.3|4196.3|4202.7|4196.7|4202.7|4196.7|4202.3|4196.3|0
1733218530000|2024-12-03 09:35:30|4201.6|4195.6|4201.2|4195.2|4201.6|4195.6|4201.2|4195.2|1
1733218540000|2024-12-03 09:35:40|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|1
1733218550000|2024-12-03 09:35:50|4200.3|4194.3|4200.2|4194.2|4200.3|4194.3|4200.2|4194.2|0
1733218560000|2024-12-03 09:36:00|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1733218570000|2024-12-03 09:36:10|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1733218580000|2024-12-03 09:36:20|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1733218590000|2024-12-03 09:36:30|4200.2|4194.2|4199.8|4193.8|4200.2|4194.2|4199.8|4193.8|2
1733218600000|2024-12-03 09:36:40|4199.4|4193.4|4199.3|4193.3|4199.4|4193.4|4199.2|4193.2|0
1733218610000|2024-12-03 09:36:50|4199.2|4193.2|4199.3|4193.3|4199.3|4193.3|4199.2|4193.2|0
1733218630000|2024-12-03 09:37:10|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1733218660000|2024-12-03 09:37:40|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1733218670000|2024-12-03 09:37:50|4199.7|4193.7|4198.2|4192.2|4199.8|4193.8|4198.2|4192.2|3
1733218680000|2024-12-03 09:38:00|4198.1|4192.1|4197.7|4191.7|4198.1|4192.1|4197.7|4191.7|2
1733218690000|2024-12-03 09:38:10|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1733218710000|2024-12-03 09:38:30|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|1
1733218740000|2024-12-03 09:39:00|4198.3|4192.3|4197.2|4191.2|4198.3|4192.3|4197.2|4191.2|1
1733218750000|2024-12-03 09:39:10|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1733218760000|2024-12-03 09:39:20|4197.2|4191.2|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|0
1733218820000|2024-12-03 09:40:20|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4196.8|4190.8|0
1733218830000|2024-12-03 09:40:30|4197.2|4191.2|4196.8|4190.8|4197.3|4191.3|4196.8|4190.8|0
1733218840000|2024-12-03 09:40:40|4197.3|4191.3|4199.9|4193.9|4200.7|4194.7|4197.3|4191.3|2
1733218870000|2024-12-03 09:41:10|4200.9|4194.9|4200.8|4194.8|4200.9|4194.9|4200.8|4194.8|1
1733218890000|2024-12-03 09:41:30|4200.3|4194.3|4200.3|4194.3|4200.7|4194.7|4200.3|4194.3|1
1733218900000|2024-12-03 09:41:40|4200.2|4194.2|4200.2|4194.2|4200.3|4194.3|4200.2|4194.2|0
1733218910000|2024-12-03 09:41:50|4199.8|4193.8|4199.7|4193.7|4199.8|4193.8|4199.7|4193.7|1
1733218920000|2024-12-03 09:42:00|4199.9|4193.9|4199.9|4193.9|4200.3|4194.3|4199.9|4193.9|0
1733218940000|2024-12-03 09:42:20|4199.8|4193.8|4199.7|4193.7|4199.8|4193.8|4199.7|4193.7|0
1733218950000|2024-12-03 09:42:30|4199.3|4193.3|4199.7|4193.7|4199.7|4193.7|4199.3|4193.3|0
1733218960000|2024-12-03 09:42:40|4199.8|4193.8|4200.3|4194.3|4200.7|4194.7|4199.7|4193.7|0
1733218970000|2024-12-03 09:42:50|4199.7|4193.7|4199.3|4193.3|4199.7|4193.7|4199.3|4193.3|0
1733218980000|2024-12-03 09:43:00|4199.7|4193.7|4199.3|4193.3|4199.8|4193.8|4199.3|4193.3|0
1733219000000|2024-12-03 09:43:20|4199.7|4193.7|4199.7|4193.7|4199.8|4193.8|4199.7|4193.7|0
1733219010000|2024-12-03 09:43:30|4199.3|4193.3|4200.7|4194.7|4200.7|4194.7|4199.3|4193.3|2
1733219020000|2024-12-03 09:43:40|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.2|4194.2|0
1733219030000|2024-12-03 09:43:50|4200.7|4194.7|4200.3|4194.3|4200.7|4194.7|4200.3|4194.3|0
1733219040000|2024-12-03 09:44:00|4200.7|4194.7|4200.3|4194.3|4200.7|4194.7|4200.3|4194.3|0
1733219060000|2024-12-03 09:44:20|4200.2|4194.2|4197.3|4191.3|4200.2|4194.2|4197.3|4191.3|7
1733219070000|2024-12-03 09:44:30|4198.3|4192.3|4198.7|4192.7|4198.7|4192.7|4198.3|4192.3|0
1733219090000|2024-12-03 09:44:50|4199.1|4193.1|4200.7|4194.7|4200.8|4194.8|4199.1|4193.1|2
1733219100000|2024-12-03 09:45:00|4201.2|4195.2|4200.9|4194.9|4201.7|4195.7|4200.9|4194.9|0
1733219110000|2024-12-03 09:45:10|4200.7|4194.7|4200.9|4194.9|4201.7|4195.7|4200.7|4194.7|0
1733219120000|2024-12-03 09:45:20|4200.7|4194.7|4200.2|4194.2|4201.3|4195.3|4200.2|4194.2|1
1733219130000|2024-12-03 09:45:30|4200.7|4194.7|4199.8|4193.8|4200.7|4194.7|4199.8|4193.8|10
1733219140000|2024-12-03 09:45:40|4199.3|4193.3|4199.7|4193.7|4199.7|4193.7|4199.3|4193.3|4
1733219150000|2024-12-03 09:45:50|4200.2|4194.2|4200.2|4194.2|4200.3|4194.3|4199.7|4193.7|0
1733219160000|2024-12-03 09:46:00|4200.3|4194.3|4203.7|4197.7|4203.7|4197.7|4200.3|4194.3|4
1733219170000|2024-12-03 09:46:10|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4
1733219180000|2024-12-03 09:46:20|4203.3|4197.3|4203.7|4197.7|4203.7|4197.7|4203.3|4197.3|3
1733219190000|2024-12-03 09:46:30|4203.8|4197.8|4204.2|4198.2|4204.2|4198.2|4203.8|4197.8|0
1733219200000|2024-12-03 09:46:40|4204.3|4198.3|4204.2|4198.2|4204.3|4198.3|4204.2|4198.2|2
1733219220000|2024-12-03 09:47:00|4204.4|4198.4|4205.7|4199.7|4205.7|4199.7|4204.4|4198.4|3
1733219230000|2024-12-03 09:47:10|4205.6|4199.6|4205.7|4199.7|4205.7|4199.7|4205.6|4199.6|4
1733219250000|2024-12-03 09:47:30|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1733219260000|2024-12-03 09:47:40|4205.7|4199.7|4205.3|4199.3|4205.7|4199.7|4205.2|4199.2|4
1733219270000|2024-12-03 09:47:50|4205.2|4199.2|4206.1|4200.1|4206.1|4200.1|4205.2|4199.2|1
1733219280000|2024-12-03 09:48:00|4206.2|4200.2|4206.2|4200.2|4206.3|4200.3|4206.2|4200.2|0
1733219300000|2024-12-03 09:48:20|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.2|4199.2|0
1733219310000|2024-12-03 09:48:30|4205.3|4199.3|4205.2|4199.2|4205.3|4199.3|4204.2|4198.2|9
1733219320000|2024-12-03 09:48:40|4206|4200|4205.7|4199.7|4206.7|4200.7|4205.7|4199.7|3
1733219330000|2024-12-03 09:48:50|4205.3|4199.3|4205.7|4199.7|4205.7|4199.7|4205.2|4199.2|0
1733219340000|2024-12-03 09:49:00|4205.3|4199.3|4205.7|4199.7|4205.7|4199.7|4205.2|4199.2|0
1733219350000|2024-12-03 09:49:10|4205.3|4199.3|4204.7|4198.7|4205.3|4199.3|4204.7|4198.7|1
1733219390000|2024-12-03 09:49:50|4204.3|4198.3|4204.2|4198.2|4204.3|4198.3|4204.2|4198.2|1
1733219400000|2024-12-03 09:50:00|4204.3|4198.3|4204.7|4198.7|4204.7|4198.7|4204.3|4198.3|1
1733219420000|2024-12-03 09:50:20|4204.3|4198.3|4204.8|4198.8|4205.2|4199.2|4204.2|4198.2|1
1733219430000|2024-12-03 09:50:30|4204.7|4198.7|4204.2|4198.2|4204.7|4198.7|4204.2|4198.2|1
1733219440000|2024-12-03 09:50:40|4204.3|4198.3|4204.2|4198.2|4204.3|4198.3|4204.2|4198.2|1
1733219450000|2024-12-03 09:50:50|4204.3|4198.3|4206.2|4200.2|4206.3|4200.3|4204.3|4198.3|3
1733219470000|2024-12-03 09:51:10|4206.7|4200.7|4207.2|4201.2|4207.2|4201.2|4206.7|4200.7|0
1733219480000|2024-12-03 09:51:20|4206.3|4200.3|4206.2|4200.2|4206.7|4200.7|4206.2|4200.2|3
1733219490000|2024-12-03 09:51:30|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4205.7|4199.7|4
1733219510000|2024-12-03 09:51:50|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|1
1733219520000|2024-12-03 09:52:00|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|0
1733219560000|2024-12-03 09:52:40|4207.3|4201.3|4207.2|4201.2|4207.3|4201.3|4207.2|4201.2|2
1733219580000|2024-12-03 09:53:00|||||||||1
1733219600000|2024-12-03 09:53:20|4208.3|4202.3|4208.7|4202.7|4208.7|4202.7|4208.2|4202.2|9
1733219610000|2024-12-03 09:53:30|4208.2|4202.2|4208.7|4202.7|4208.7|4202.7|4208.2|4202.2|0
1733219620000|2024-12-03 09:53:40|4209|4203|4209.2|4203.2|4209.3|4203.3|4209|4203|0
1733219630000|2024-12-03 09:53:50|4208.2|4202.2|4208.7|4202.7|4208.8|4202.8|4208.2|4202.2|2
1733219650000|2024-12-03 09:54:10|4208.2|4202.2|4207.3|4201.3|4208.2|4202.2|4207.2|4201.2|0
1733219660000|2024-12-03 09:54:20|4207.2|4201.2|4206.8|4200.8|4207.2|4201.2|4206.7|4200.7|1
1733219670000|2024-12-03 09:54:30|4206.7|4200.7|4206.7|4200.7|4207.2|4201.2|4206.7|4200.7|0
1733219680000|2024-12-03 09:54:40|4206.3|4200.3|4207.7|4201.7|4207.7|4201.7|4206.3|4200.3|1
1733219690000|2024-12-03 09:54:50|4207.3|4201.3|4207.2|4201.2|4207.3|4201.3|4207.2|4201.2|2
1733219700000|2024-12-03 09:55:00|4207.7|4201.7|4207.3|4201.3|4207.7|4201.7|4207.3|4201.3|0
1733219710000|2024-12-03 09:55:10|4207.7|4201.7|4207.6|4201.6|4207.7|4201.7|4207.2|4201.2|0
1733219730000|2024-12-03 09:55:30|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|0
1733219740000|2024-12-03 09:55:40|4207.8|4201.8|4208.2|4202.2|4208.2|4202.2|4207.8|4201.8|0
1733219750000|2024-12-03 09:55:50|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|0
1733219760000|2024-12-03 09:56:00|4208.2|4202.2|4207.7|4201.7|4208.2|4202.2|4207.7|4201.7|0
1733219770000|2024-12-03 09:56:10|4208.5|4202.5|4208.2|4202.2|4208.5|4202.5|4208.2|4202.2|0
1733219790000|2024-12-03 09:56:30|4208.7|4202.7|4209.3|4203.3|4209.3|4203.3|4208.7|4202.7|2
1733219800000|2024-12-03 09:56:40|4209.2|4203.2|4209.3|4203.3|4209.3|4203.3|4209.2|4203.2|0
1733219840000|2024-12-03 09:57:20|4209.2|4203.2|4209.2|4203.2|4209.3|4203.3|4209.2|4203.2|1
1733219850000|2024-12-03 09:57:30|4209.3|4203.3|4210.7|4204.7|4210.7|4204.7|4209.3|4203.3|1
1733219860000|2024-12-03 09:57:40|4210.3|4204.3|4210.7|4204.7|4210.7|4204.7|4210.3|4204.3|0
1733219900000|2024-12-03 09:58:20|4210.6|4204.6|4211|4205|4211|4205|4210.6|4204.6|0
1733219910000|2024-12-03 09:58:30|4210.8|4204.8|4210.2|4204.2|4210.8|4204.8|4210.2|4204.2|0
1733219920000|2024-12-03 09:58:40|4210.3|4204.3|4209.2|4203.2|4210.3|4204.3|4209.2|4203.2|6
1733219930000|2024-12-03 09:58:50|4209.3|4203.3|4209.7|4203.7|4209.7|4203.7|4208.2|4202.2|14
1733219940000|2024-12-03 09:59:00|4209.2|4203.2|4209.7|4203.7|4209.7|4203.7|4209.2|4203.2|0
1733219960000|2024-12-03 09:59:20|4209.8|4203.8|4210.7|4204.7|4211.3|4205.3|4209.8|4203.8|2
1733219970000|2024-12-03 09:59:30|4210.3|4204.3|4210.7|4204.7|4210.7|4204.7|4210.2|4204.2|3
1733219990000|2024-12-03 09:59:50|4210.2|4204.2|4212.1|4206.1|4212.1|4206.1|4210.2|4204.2|3
1733220000000|2024-12-03 10:00:00|4212.3|4206.3|4212.7|4206.7|4212.7|4206.7|4212.2|4206.2|3
1733220010000|2024-12-03 10:00:10|4212.8|4206.8|4212.7|4206.7|4212.8|4206.8|4212.7|4206.7|0
1733220030000|2024-12-03 10:00:30|4212.3|4206.3|4211.2|4205.2|4212.3|4206.3|4211.2|4205.2|1
1733220040000|2024-12-03 10:00:40|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1733220050000|2024-12-03 10:00:50|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|0
1733220060000|2024-12-03 10:01:00|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|5
1733220070000|2024-12-03 10:01:10|4210.6|4204.6|4210.3|4204.3|4210.7|4204.7|4210.3|4204.3|1
1733220080000|2024-12-03 10:01:20|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|0
1733220090000|2024-12-03 10:01:30|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|1
1733220100000|2024-12-03 10:01:40|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|2
1733220120000|2024-12-03 10:02:00|4210.2|4204.2|4209.7|4203.7|4210.2|4204.2|4209.7|4203.7|0
1733220130000|2024-12-03 10:02:10|4209.3|4203.3|4209.2|4203.2|4209.3|4203.3|4209.2|4203.2|0
1733220150000|2024-12-03 10:02:30|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1733220190000|2024-12-03 10:03:10|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|0
1733220200000|2024-12-03 10:03:20|4209.2|4203.2|4209.2|4203.2|4209.3|4203.3|4209.2|4203.2|1
1733220290000|2024-12-03 10:04:50|4209.7|4203.7|4210.1|4204.1|4210.1|4204.1|4209.7|4203.7|5
1733220300000|2024-12-03 10:05:00|4210.2|4204.2|4209.7|4203.7|4210.2|4204.2|4209.6|4203.6|4
1733220310000|2024-12-03 10:05:10|4209.6|4203.6|4211.2|4205.2|4211.2|4205.2|4209.6|4203.6|10
1733220320000|2024-12-03 10:05:20|4210.8|4204.8|4211.2|4205.2|4211.3|4205.3|4210.8|4204.8|2
1733220330000|2024-12-03 10:05:30|4211.1|4205.1|4208.2|4202.2|4211.1|4205.1|4208.2|4202.2|6
1733220340000|2024-12-03 10:05:40|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4
1733220350000|2024-12-03 10:05:50|4207.2|4201.2|4206.2|4200.2|4207.2|4201.2|4205.3|4199.3|1
1733220360000|2024-12-03 10:06:00|4205.7|4199.7|4206.3|4200.3|4206.3|4200.3|4205.7|4199.7|0
1733220410000|2024-12-03 10:06:50|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|0
1733220420000|2024-12-03 10:07:00|||||||||1
1733220450000|2024-12-03 10:07:30|4206.3|4200.3|4206.7|4200.7|4206.7|4200.7|4206.3|4200.3|2
1733220460000|2024-12-03 10:07:40|4206.3|4200.3|4206.2|4200.2|4206.7|4200.7|4206.2|4200.2|0
1733220480000|2024-12-03 10:08:00|4205.8|4199.8|4206.2|4200.2|4206.2|4200.2|4205.2|4199.2|1
1733220490000|2024-12-03 10:08:10|||||||||1
1733220500000|2024-12-03 10:08:20|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|1
1733220510000|2024-12-03 10:08:30|4206.3|4200.3|4206.2|4200.2|4206.3|4200.3|4206.2|4200.2|0
1733220520000|2024-12-03 10:08:40|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.3|4200.3|0
1733220530000|2024-12-03 10:08:50|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|0
1733220560000|2024-12-03 10:09:20|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|10
1733220580000|2024-12-03 10:09:40|4207.3|4201.3|4207.7|4201.7|4207.7|4201.7|4207.2|4201.2|0
1733220590000|2024-12-03 10:09:50|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|0
1733220600000|2024-12-03 10:10:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.3|4201.3|2
1733220640000|2024-12-03 10:10:40|4207.2|4201.2|4206.7|4200.7|4207.2|4201.2|4206.7|4200.7|1
1733220660000|2024-12-03 10:11:00|4206.8|4200.8|4207.5|4201.5|4207.8|4201.8|4206.8|4200.8|6
1733220670000|2024-12-03 10:11:10|4207.8|4201.8|4208.2|4202.2|4208.2|4202.2|4207.8|4201.8|0
1733220690000|2024-12-03 10:11:30|||||||||1
1733220730000|2024-12-03 10:12:10|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|1
1733220740000|2024-12-03 10:12:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.2|4203.2|0
1733220760000|2024-12-03 10:12:40|||||||||1
1733220790000|2024-12-03 10:13:10|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.2|4204.2|5
1733220800000|2024-12-03 10:13:20|4210.2|4204.2|4210.4|4204.4|4210.4|4204.4|4210.2|4204.2|0
1733220830000|2024-12-03 10:13:50|4210.7|4204.7|4211.6|4205.6|4211.6|4205.6|4210.7|4204.7|21
1733220840000|2024-12-03 10:14:00|4211.7|4205.7|4210.7|4204.7|4211.7|4205.7|4210.7|4204.7|3
1733220870000|2024-12-03 10:14:30|4210.9|4204.9|4211|4205|4211|4205|4210.9|4204.9|0
1733220890000|2024-12-03 10:14:50|4211.4|4205.4|4213.4|4207.4|4213.4|4207.4|4211|4205|6
1733220900000|2024-12-03 10:15:00|4213|4207|4213.4|4207.4|4213.4|4207.4|4212.9|4206.9|2
1733220910000|2024-12-03 10:15:10|4212.9|4206.9|4213.4|4207.4|4213.4|4207.4|4212.9|4206.9|2
1733220930000|2024-12-03 10:15:30|4213.5|4207.5|4213.7|4207.7|4213.7|4207.7|4213.5|4207.5|4
1733220940000|2024-12-03 10:15:40|4213.4|4207.4|4213.7|4207.7|4214.2|4208.2|4213.4|4207.4|12
1733220950000|2024-12-03 10:15:50|4213.9|4207.9|4213.7|4207.7|4214.2|4208.2|4213.7|4207.7|0
1733220970000|2024-12-03 10:16:10|4213.4|4207.4|4213.7|4207.7|4213.7|4207.7|4213.4|4207.4|1
1733221030000|2024-12-03 10:17:10|||||||||1
1733221040000|2024-12-03 10:17:20|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733221050000|2024-12-03 10:17:30|4213.2|4207.2|4211.7|4205.7|4213.2|4207.2|4211.2|4205.2|2
1733221070000|2024-12-03 10:17:50|4211.4|4205.4|4210.7|4204.7|4211.4|4205.4|4210.7|4204.7|0
1733221090000|2024-12-03 10:18:10|4211.1|4205.1|4211.2|4205.2|4211.2|4205.2|4211.1|4205.1|0
1733221110000|2024-12-03 10:18:30|4210.9|4204.9|4210.2|4204.2|4210.9|4204.9|4210.2|4204.2|2
1733221120000|2024-12-03 10:18:40|4210.4|4204.4|4210.7|4204.7|4210.7|4204.7|4210.4|4204.4|1
1733221130000|2024-12-03 10:18:50|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|36
1733221150000|2024-12-03 10:19:10|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|1
1733221180000|2024-12-03 10:19:40|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|0
1733221200000|2024-12-03 10:20:00|4208.7|4202.7|4209.7|4203.7|4209.7|4203.7|4208.7|4202.7|2
1733221210000|2024-12-03 10:20:10|4209.2|4203.2|4209.4|4203.4|4209.4|4203.4|4209.2|4203.2|1
1733221260000|2024-12-03 10:21:00|4209.2|4203.2|4209.4|4203.4|4209.4|4203.4|4208.7|4202.7|1
1733221270000|2024-12-03 10:21:10|4208.9|4202.9|4209|4203|4209.4|4203.4|4208.9|4202.9|1
1733221280000|2024-12-03 10:21:20|4208.9|4202.9|4209|4203|4209|4203|4208.9|4202.9|0
1733221290000|2024-12-03 10:21:30|4209.4|4203.4|4209|4203|4209.4|4203.4|4209|4203|0
1733221310000|2024-12-03 10:21:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209|4203|0
1733221330000|2024-12-03 10:22:10|4209.2|4203.2|4213.7|4207.7|4213.7|4207.7|4208.9|4202.9|4
1733221350000|2024-12-03 10:22:30|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|1
1733221380000|2024-12-03 10:23:00|4213.7|4207.7|4213.4|4207.4|4213.7|4207.7|4213.4|4207.4|0
1733221390000|2024-12-03 10:23:10|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|0
1733221450000|2024-12-03 10:24:10|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|0
1733221510000|2024-12-03 10:25:10|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.1|4207.1|5
1733221520000|2024-12-03 10:25:20|4213.5|4207.5|4214.4|4208.4|4214.4|4208.4|4213.5|4207.5|1
1733221540000|2024-12-03 10:25:40|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|2
1733221560000|2024-12-03 10:26:00|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|2
1733221570000|2024-12-03 10:26:10|4215.2|4209.2|4215.4|4209.4|4215.4|4209.4|4215.2|4209.2|0
1733221580000|2024-12-03 10:26:20|4215.5|4209.5|4216.2|4210.2|4216.7|4210.7|4215.5|4209.5|2
1733221590000|2024-12-03 10:26:30|4215.7|4209.7|4214.7|4208.7|4215.7|4209.7|4214.7|4208.7|6
1733221600000|2024-12-03 10:26:40|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1733221610000|2024-12-03 10:26:50|4215.1|4209.1|4214.7|4208.7|4215.1|4209.1|4214.7|4208.7|1
1733221620000|2024-12-03 10:27:00|4211.7|4205.7|4212|4206|4212|4206|4211.7|4205.7|14
1733221630000|2024-12-03 10:27:10|4212.7|4206.7|4211.7|4205.7|4212.7|4206.7|4211.7|4205.7|1
1733221640000|2024-12-03 10:27:20|4211.4|4205.4|4211.2|4205.2|4211.4|4205.4|4211.2|4205.2|0
1733221660000|2024-12-03 10:27:40|4210.7|4204.7|4210.4|4204.4|4210.7|4204.7|4210.4|4204.4|1
1733221680000|2024-12-03 10:28:00|4209.7|4203.7|4209.4|4203.4|4209.7|4203.7|4209.4|4203.4|0
1733221710000|2024-12-03 10:28:30|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|1
1733221750000|2024-12-03 10:29:10|4209.4|4203.4|4209.2|4203.2|4209.4|4203.4|4209.2|4203.2|0
1733221780000|2024-12-03 10:29:40|4207.9|4201.9|4207.7|4201.7|4207.9|4201.9|4206.4|4200.4|5
1733221790000|2024-12-03 10:29:50|4206.5|4200.5|4207.4|4201.4|4207.4|4201.4|4206.5|4200.5|4
1733221800000|2024-12-03 10:30:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|0
1733221810000|2024-12-03 10:30:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|5
1733221820000|2024-12-03 10:30:20|4207.7|4201.7|4206.9|4200.9|4207.7|4201.7|4206.7|4200.7|4
1733221830000|2024-12-03 10:30:30|4206.7|4200.7|4206.4|4200.4|4206.7|4200.7|4206.4|4200.4|0
1733221850000|2024-12-03 10:30:50|4207|4201|4207|4201|4207|4201|4207|4201|1
1733221860000|2024-12-03 10:31:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207|4201|1
1733221880000|2024-12-03 10:31:20|4207.7|4201.7|4207.4|4201.4|4207.7|4201.7|4207|4201|3
1733221900000|2024-12-03 10:31:40|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|0
1733221930000|2024-12-03 10:32:10|4206.9|4200.9|4206.5|4200.5|4206.9|4200.9|4206.5|4200.5|0
1733221940000|2024-12-03 10:32:20|4207|4201|4206.9|4200.9|4207|4201|4206.9|4200.9|0
1733221950000|2024-12-03 10:32:30|4207|4201|4206.9|4200.9|4207|4201|4206.5|4200.5|3
1733221960000|2024-12-03 10:32:40|4207|4201|4207|4201|4207|4201|4207|4201|0
1733222000000|2024-12-03 10:33:20|4208|4202|4208|4202|4208|4202|4208|4202|2
1733222020000|2024-12-03 10:33:40|4207.7|4201.7|4208|4202|4208|4202|4207.7|4201.7|0
1733222030000|2024-12-03 10:33:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1733222050000|2024-12-03 10:34:10|4208|4202|4208.4|4202.4|4208.4|4202.4|4208|4202|0
1733222060000|2024-12-03 10:34:20|4208|4202|4207.9|4201.9|4208|4202|4207.9|4201.9|0
1733222070000|2024-12-03 10:34:30|4209|4203|4209|4203|4209|4203|4209|4203|3
1733222080000|2024-12-03 10:34:40|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1733222090000|2024-12-03 10:34:50|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4208.4|4202.4|2
1733222110000|2024-12-03 10:35:10|4209|4203|4208.9|4202.9|4209|4203|4208.7|4202.7|0
1733222120000|2024-12-03 10:35:20|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1733222130000|2024-12-03 10:35:30|4209|4203|4210.7|4204.7|4210.7|4204.7|4209|4203|1
1733222220000|2024-12-03 10:37:00|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|4
1733222230000|2024-12-03 10:37:10|4212.1|4206.1|4211.7|4205.7|4212.1|4206.1|4211.7|4205.7|1
1733222260000|2024-12-03 10:37:40|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|0
1733222280000|2024-12-03 10:38:00|4212.3|4206.3|4213.5|4207.5|4213.9|4207.9|4212.3|4206.3|1
1733222290000|2024-12-03 10:38:10|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733222300000|2024-12-03 10:38:20|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|1
1733222310000|2024-12-03 10:38:30|4213.6|4207.6|4211.9|4205.9|4213.6|4207.6|4211.9|4205.9|5
1733222320000|2024-12-03 10:38:40|4211.8|4205.8|4211.8|4205.8|4211.9|4205.9|4211.8|4205.8|0
1733222340000|2024-12-03 10:39:00|4212.3|4206.3|4212.4|4206.4|4212.4|4206.4|4212.3|4206.3|0
1733222350000|2024-12-03 10:39:10|4212.5|4206.5|4212.9|4206.9|4213|4207|4212.5|4206.5|1
1733222360000|2024-12-03 10:39:20|4213.4|4207.4|4213|4207|4213.4|4207.4|4213|4207|0
1733222370000|2024-12-03 10:39:30|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1733222380000|2024-12-03 10:39:40|4213|4207|4213|4207|4213|4207|4213|4207|0
1733222390000|2024-12-03 10:39:50|4212.9|4206.9|4212.9|4206.9|4213|4207|4212.9|4206.9|1
1733222410000|2024-12-03 10:40:10|4213|4207|4213.8|4207.8|4213.8|4207.8|4213|4207|0
1733222440000|2024-12-03 10:40:40|4212.9|4206.9|4212.8|4206.8|4212.9|4206.9|4212.8|4206.8|0
1733222450000|2024-12-03 10:40:50|4213|4207|4215.3|4209.3|4215.4|4209.4|4213|4207|3
1733222460000|2024-12-03 10:41:00|4214.9|4208.9|4214.8|4208.8|4214.9|4208.9|4214.8|4208.8|0
1733222470000|2024-12-03 10:41:10|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|0
1733222480000|2024-12-03 10:41:20|4213.8|4207.8|4213.9|4207.9|4213.9|4207.9|4213.8|4207.8|1
1733222490000|2024-12-03 10:41:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|0
1733222520000|2024-12-03 10:42:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733222530000|2024-12-03 10:42:10|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733222550000|2024-12-03 10:42:30|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|5
1733222580000|2024-12-03 10:43:00|4214.1|4208.1|4214.4|4208.4|4214.4|4208.4|4213.8|4207.8|0
1733222640000|2024-12-03 10:44:00|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|1
1733222670000|2024-12-03 10:44:30|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733222680000|2024-12-03 10:44:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.3|4207.3|3
1733222690000|2024-12-03 10:44:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733222700000|2024-12-03 10:45:00|4213.4|4207.4|4213.3|4207.3|4213.4|4207.4|4213.3|4207.3|4
1733222720000|2024-12-03 10:45:20|4212.9|4206.9|4213.3|4207.3|4213.3|4207.3|4212.9|4206.9|4
1733222730000|2024-12-03 10:45:30|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|1
1733222790000|2024-12-03 10:46:30|4215.8|4209.8|4215.8|4209.8|4215.9|4209.9|4214.8|4208.8|61
1733222800000|2024-12-03 10:46:40|4216.4|4210.4|4216.8|4210.8|4216.8|4210.8|4216.4|4210.4|3
1733222810000|2024-12-03 10:46:50|4216.4|4210.4|4215.8|4209.8|4216.4|4210.4|4215.8|4209.8|1
1733222820000|2024-12-03 10:47:00|4215.9|4209.9|4215.8|4209.8|4216|4210|4215.8|4209.8|0
1733222830000|2024-12-03 10:47:10|4216|4210|4216|4210|4216|4210|4216|4210|0
1733222840000|2024-12-03 10:47:20|4215.9|4209.9|4216|4210|4216.4|4210.4|4215.9|4209.9|2
1733222850000|2024-12-03 10:47:30|4215.8|4209.8|4215.8|4209.8|4215.9|4209.9|4215.8|4209.8|0
1733222860000|2024-12-03 10:47:40|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.8|4209.8|1
1733222870000|2024-12-03 10:47:50|4215.8|4209.8|4215.8|4209.8|4215.9|4209.9|4215.8|4209.8|0
1733222880000|2024-12-03 10:48:00|||||||||1
1733222890000|2024-12-03 10:48:10|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4214.8|4208.8|1
1733222900000|2024-12-03 10:48:20|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4214.8|4208.8|0
1733222910000|2024-12-03 10:48:30|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|10
1733222920000|2024-12-03 10:48:40|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.4|4207.4|0
1733222930000|2024-12-03 10:48:50|4213.4|4207.4|4213.8|4207.8|4213.8|4207.8|4213.4|4207.4|0
1733222940000|2024-12-03 10:49:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213|4207|5
1733222950000|2024-12-03 10:49:10|||||||||11
1733222980000|2024-12-03 10:49:40|4213|4207|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|7
1733223020000|2024-12-03 10:50:20|4213.3|4207.3|4213.4|4207.4|4213.4|4207.4|4212.9|4206.9|0
1733223030000|2024-12-03 10:50:30|4214.4|4208.4|4213.8|4207.8|4214.4|4208.4|4213.8|4207.8|4
1733223060000|2024-12-03 10:51:00|4214.1|4208.1|4214.4|4208.4|4214.4|4208.4|4213.9|4207.9|0
1733223100000|2024-12-03 10:51:40|4214.3|4208.3|4213.5|4207.5|4214.3|4208.3|4213.5|4207.5|1
1733223110000|2024-12-03 10:51:50|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733223120000|2024-12-03 10:52:00|4213.3|4207.3|4212|4206|4213.3|4207.3|4211.5|4205.5|4
1733223130000|2024-12-03 10:52:10|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1733223140000|2024-12-03 10:52:20|4211.8|4205.8|4212.9|4206.9|4212.9|4206.9|4211.4|4205.4|1
1733223160000|2024-12-03 10:52:40|4212|4206|4212|4206|4212|4206|4212|4206|0
1733223180000|2024-12-03 10:53:00|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|0
1733223190000|2024-12-03 10:53:10|4211|4205|4211.4|4205.4|4211.4|4205.4|4211|4205|0
1733223200000|2024-12-03 10:53:20|4212.4|4206.4|4212.8|4206.8|4212.8|4206.8|4212.4|4206.4|1
1733223220000|2024-12-03 10:53:40|4212.9|4206.9|4212.8|4206.8|4212.9|4206.9|4212.8|4206.8|0
1733223230000|2024-12-03 10:53:50|4212.4|4206.4|4212.8|4206.8|4212.8|4206.8|4212.3|4206.3|4
1733223260000|2024-12-03 10:54:20|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|2
1733223270000|2024-12-03 10:54:30|4211.8|4205.8|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|1
1733223290000|2024-12-03 10:54:50|4210.6|4204.6|4209.9|4203.9|4210.6|4204.6|4209.9|4203.9|0
1733223300000|2024-12-03 10:55:00|4209.8|4203.8|4210.4|4204.4|4210.8|4204.8|4209.8|4203.8|0
1733223310000|2024-12-03 10:55:10|4210.8|4204.8|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|0
1733223320000|2024-12-03 10:55:20|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1733223330000|2024-12-03 10:55:30|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|0
1733223340000|2024-12-03 10:55:40|4210.3|4204.3|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1733223350000|2024-12-03 10:55:50|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|0
1733223360000|2024-12-03 10:56:00|4209.9|4203.9|4210.8|4204.8|4210.8|4204.8|4209.8|4203.8|0
1733223370000|2024-12-03 10:56:10|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4
1733223380000|2024-12-03 10:56:20|4211.9|4205.9|4211.8|4205.8|4211.9|4205.9|4211.8|4205.8|0
1733223390000|2024-12-03 10:56:30|4211.9|4205.9|4211.8|4205.8|4211.9|4205.9|4211.8|4205.8|0
1733223400000|2024-12-03 10:56:40|4211.9|4205.9|4211.8|4205.8|4211.9|4205.9|4211.8|4205.8|0
1733223410000|2024-12-03 10:56:50|4211.9|4205.9|4211.8|4205.8|4211.9|4205.9|4211.8|4205.8|2
1733223420000|2024-12-03 10:57:00|4211.9|4205.9|4211.8|4205.8|4211.9|4205.9|4211.8|4205.8|0
1733223460000|2024-12-03 10:57:40|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1733223470000|2024-12-03 10:57:50|4210.8|4204.8|4210.9|4204.9|4210.9|4204.9|4210.8|4204.8|0
1733223480000|2024-12-03 10:58:00|4211|4205|4211.8|4205.8|4211.8|4205.8|4211|4205|2
1733223490000|2024-12-03 10:58:10|4212.3|4206.3|4213.8|4207.8|4213.8|4207.8|4212.3|4206.3|1
1733223510000|2024-12-03 10:58:30|4213.4|4207.4|4213.3|4207.3|4213.4|4207.4|4213.3|4207.3|0
1733223520000|2024-12-03 10:58:40|4213|4207|4212.9|4206.9|4213|4207|4212.9|4206.9|1
1733223530000|2024-12-03 10:58:50|4212.8|4206.8|4213|4207|4213|4207|4212.5|4206.5|1
1733223540000|2024-12-03 10:59:00|4213.8|4207.8|4213.8|4207.8|4214|4208|4213|4207|6
1733223550000|2024-12-03 10:59:10|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733223580000|2024-12-03 10:59:40|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1733223590000|2024-12-03 10:59:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733223600000|2024-12-03 11:00:00|4213.4|4207.4|4212.3|4206.3|4213.4|4207.4|4211.4|4205.4|2
1733223610000|2024-12-03 11:00:10|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1733223620000|2024-12-03 11:00:20|4211.8|4205.8|4211.9|4205.9|4212.3|4206.3|4211.8|4205.8|1
1733223630000|2024-12-03 11:00:30|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.4|4205.4|0
1733223640000|2024-12-03 11:00:40|4211.3|4205.3|4211.4|4205.4|4211.8|4205.8|4211.3|4205.3|0
1733223650000|2024-12-03 11:00:50|4211.3|4205.3|4214.8|4208.8|4214.8|4208.8|4211.3|4205.3|13
1733223660000|2024-12-03 11:01:00|4214.3|4208.3|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|9
1733223670000|2024-12-03 11:01:10|4214|4208|4212.9|4206.9|4214.1|4208.1|4212.9|4206.9|177
1733223680000|2024-12-03 11:01:20|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|9
1733223690000|2024-12-03 11:01:30|4212.9|4206.9|4212.8|4206.8|4212.9|4206.9|4212.8|4206.8|0
1733223700000|2024-12-03 11:01:40|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|2
1733223710000|2024-12-03 11:01:50|4211.8|4205.8|4210.9|4204.9|4211.8|4205.8|4210.9|4204.9|0
1733223720000|2024-12-03 11:02:00|4209.7|4203.7|4208.9|4202.9|4209.7|4203.7|4208.9|4202.9|1
1733223750000|2024-12-03 11:02:30|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|1
1733223760000|2024-12-03 11:02:40|4209.4|4203.4|4209.3|4203.3|4209.4|4203.4|4209.3|4203.3|0
1733223770000|2024-12-03 11:02:50|4209.4|4203.4|4210.3|4204.3|4210.3|4204.3|4209.4|4203.4|1
1733223780000|2024-12-03 11:03:00|4210.4|4204.4|4210.8|4204.8|4210.8|4204.8|4210.4|4204.4|1
1733223790000|2024-12-03 11:03:10|4210.4|4204.4|4210.8|4204.8|4210.8|4204.8|4210.4|4204.4|0
1733223810000|2024-12-03 11:03:30|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1733223820000|2024-12-03 11:03:40|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|2
1733223830000|2024-12-03 11:03:50|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|1
1733223840000|2024-12-03 11:04:00|4209.8|4203.8|4209.4|4203.4|4209.8|4203.8|4209.4|4203.4|0
1733223850000|2024-12-03 11:04:10|4209.8|4203.8|4208.3|4202.3|4209.9|4203.9|4208.3|4202.3|3
1733223860000|2024-12-03 11:04:20|||||||||1
1733223890000|2024-12-03 11:04:50|||||||||1
1733223920000|2024-12-03 11:05:20|4208.8|4202.8|4209.8|4203.8|4209.8|4203.8|4208.8|4202.8|0
1733223930000|2024-12-03 11:05:30|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|0
1733223940000|2024-12-03 11:05:40|4209.4|4203.4|4209.8|4203.8|4209.8|4203.8|4209.4|4203.4|1
1733223970000|2024-12-03 11:06:10|4209.9|4203.9|4209.8|4203.8|4210|4204|4209.8|4203.8|1
1733224000000|2024-12-03 11:06:40|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1733224010000|2024-12-03 11:06:50|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|0
1733224030000|2024-12-03 11:07:10|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1733224040000|2024-12-03 11:07:20|4209.9|4203.9|4209.8|4203.8|4209.9|4203.9|4209.8|4203.8|2
1733224050000|2024-12-03 11:07:30|4210.2|4204.2|4209.8|4203.8|4210.2|4204.2|4209.8|4203.8|1
1733224080000|2024-12-03 11:08:00|4209.4|4203.4|4209.8|4203.8|4209.8|4203.8|4209.4|4203.4|0
1733224100000|2024-12-03 11:08:20|4208.9|4202.9|4207.9|4201.9|4208.9|4202.9|4207.9|4201.9|2
1733224110000|2024-12-03 11:08:30|4207.8|4201.8|4207.9|4201.9|4207.9|4201.9|4207.8|4201.8|0
1733224120000|2024-12-03 11:08:40|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|0
1733224130000|2024-12-03 11:08:50|4207.9|4201.9|4211.4|4205.4|4211.4|4205.4|4207.8|4201.8|4
1733224140000|2024-12-03 11:09:00|4211|4205|4211|4205|4211|4205|4210.9|4204.9|1
1733224150000|2024-12-03 11:09:10|4211.4|4205.4|4211.4|4205.4|4212|4206|4211.4|4205.4|0
1733224160000|2024-12-03 11:09:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|2
1733224170000|2024-12-03 11:09:30|4211.4|4205.4|4211|4205|4211.4|4205.4|4210.5|4204.5|6
1733224180000|2024-12-03 11:09:40|4211.4|4205.4|4210.4|4204.4|4211.9|4205.9|4209.9|4203.9|7
1733224190000|2024-12-03 11:09:50|4209.9|4203.9|4209.5|4203.5|4209.9|4203.9|4209.5|4203.5|13
1733224200000|2024-12-03 11:10:00|4209.9|4203.9|4209|4203|4209.9|4203.9|4208.5|4202.5|2
1733224210000|2024-12-03 11:10:10|4209.8|4203.8|4208.9|4202.9|4209.8|4203.8|4208.9|4202.9|3
1733224220000|2024-12-03 11:10:20|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|1
1733224230000|2024-12-03 11:10:30|4209|4203|4208.9|4202.9|4209|4203|4208.9|4202.9|4
1733224250000|2024-12-03 11:10:50|4209|4203|4209|4203|4209|4203|4209|4203|0
1733224270000|2024-12-03 11:11:10|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|0
1733224280000|2024-12-03 11:11:20|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1733224290000|2024-12-03 11:11:30|4209.7|4203.7|4209.8|4203.8|4209.9|4203.9|4209.7|4203.7|3
1733224300000|2024-12-03 11:11:40|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1733224330000|2024-12-03 11:12:10|4210.3|4204.3|4209.9|4203.9|4210.3|4204.3|4209.9|4203.9|1
1733224340000|2024-12-03 11:12:20|4210.3|4204.3|4209.9|4203.9|4210.3|4204.3|4209.9|4203.9|1
1733224370000|2024-12-03 11:12:50|4209.5|4203.5|4210|4204|4210.5|4204.5|4209.4|4203.4|1
1733224410000|2024-12-03 11:13:30|4210.5|4204.5|4210.4|4204.4|4210.5|4204.5|4210|4204|3
1733224470000|2024-12-03 11:14:30|4211.2|4205.2|4209.5|4203.5|4211.2|4205.2|4209.5|4203.5|10
1733224480000|2024-12-03 11:14:40|4210|4204|4210|4204|4210|4204|4210|4204|5
1733224490000|2024-12-03 11:14:50|4210.8|4204.8|4210.9|4204.9|4211.4|4205.4|4210.8|4204.8|3
1733224510000|2024-12-03 11:15:10|4210.5|4204.5|4209.4|4203.4|4210.5|4204.5|4209.4|4203.4|2
1733224520000|2024-12-03 11:15:20|4209.9|4203.9|4210.3|4204.3|4210.3|4204.3|4209.9|4203.9|2
1733224540000|2024-12-03 11:15:40|4209.9|4203.9|4210.3|4204.3|4210.3|4204.3|4209.9|4203.9|0
1733224550000|2024-12-03 11:15:50|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1733224560000|2024-12-03 11:16:00|4209.8|4203.8|4209.8|4203.8|4209.9|4203.9|4209.8|4203.8|0
1733224590000|2024-12-03 11:16:30|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1733224600000|2024-12-03 11:16:40|||||||||2
1733224610000|2024-12-03 11:16:50|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|2
1733224620000|2024-12-03 11:17:00|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1733224630000|2024-12-03 11:17:10|4208.8|4202.8|4208.8|4202.8|4208.9|4202.9|4208.4|4202.4|5
1733224640000|2024-12-03 11:17:20|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1733224650000|2024-12-03 11:17:30|||||||||4
1733224660000|2024-12-03 11:17:40|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.4|4201.4|1
1733224670000|2024-12-03 11:17:50|4208|4202|4208|4202|4208|4202|4208|4202|0
1733224680000|2024-12-03 11:18:00|4207.9|4201.9|4208|4202|4208|4202|4207.9|4201.9|0
1733224690000|2024-12-03 11:18:10|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|1
1733224700000|2024-12-03 11:18:20|4208.9|4202.9|4209|4203|4209|4203|4208.9|4202.9|0
1733224710000|2024-12-03 11:18:30|4208.9|4202.9|4209|4203|4209|4203|4208.9|4202.9|0
1733224720000|2024-12-03 11:18:40|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1733224740000|2024-12-03 11:19:00|4209|4203|4209|4203|4209|4203|4209|4203|0
1733224750000|2024-12-03 11:19:10|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1733224780000|2024-12-03 11:19:40|4209.6|4203.6|4209.9|4203.9|4210.5|4204.5|4209.6|4203.6|7
1733224790000|2024-12-03 11:19:50|4210|4204|4210|4204|4210|4204|4210|4204|0
1733224800000|2024-12-03 11:20:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1733224810000|2024-12-03 11:20:10|4209.4|4203.4|4209.5|4203.5|4209.5|4203.5|4209.4|4203.4|0
1733224820000|2024-12-03 11:20:20|||||||||4
1733224830000|2024-12-03 11:20:30|4209|4203|4209|4203|4209|4203|4209|4203|5
1733224840000|2024-12-03 11:20:40|4208.9|4202.9|4205.2|4199.2|4209|4203|4205.1|4199.1|15
1733224860000|2024-12-03 11:21:00|4205.6|4199.6|4206.2|4200.2|4206.2|4200.2|4205.6|4199.6|5
1733224890000|2024-12-03 11:21:30|||||||||6
1733224900000|2024-12-03 11:21:40|4207|4201|4206.7|4200.7|4207.1|4201.1|4206.6|4200.6|0
1733224910000|2024-12-03 11:21:50|4206.2|4200.2|4206.6|4200.6|4206.6|4200.6|4206.1|4200.1|0
1733224920000|2024-12-03 11:22:00|4207|4201|4207.6|4201.6|4207.7|4201.7|4206.6|4200.6|1
1733224930000|2024-12-03 11:22:10|||||||||1
1733224940000|2024-12-03 11:22:20|4207.5|4201.5|4206.7|4200.7|4207.5|4201.5|4206.7|4200.7|1
1733224950000|2024-12-03 11:22:30|4207.2|4201.2|4207.1|4201.1|4207.2|4201.2|4207.1|4201.1|1
1733224960000|2024-12-03 11:22:40|4209|4203|4209|4203|4209|4203|4209|4203|10
1733224970000|2024-12-03 11:22:50|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|1
1733224990000|2024-12-03 11:23:10|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1733225000000|2024-12-03 11:23:20|4209|4203|4209|4203|4209|4203|4209|4203|2
1733225020000|2024-12-03 11:23:40|4209.4|4203.4|4209.5|4203.5|4209.5|4203.5|4209|4203|0
1733225040000|2024-12-03 11:24:00|4209.6|4203.6|4209|4203|4210|4204|4208.5|4202.5|8
1733225050000|2024-12-03 11:24:10|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.5|4202.5|2
1733225060000|2024-12-03 11:24:20|4209|4203|4209|4203|4209|4203|4209|4203|0
1733225070000|2024-12-03 11:24:30|||||||||2
1733225080000|2024-12-03 11:24:40|||||||||4
1733225090000|2024-12-03 11:24:50|4209.4|4203.4|4209|4203|4209.5|4203.5|4209|4203|0
1733225120000|2024-12-03 11:25:20|4209.5|4203.5|4211|4205|4211|4205|4209.4|4203.4|3
1733225130000|2024-12-03 11:25:30|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1733225140000|2024-12-03 11:25:40|4211.6|4205.6|4212|4206|4212|4206|4211.6|4205.6|1
1733225150000|2024-12-03 11:25:50|4212.4|4206.4|4212.5|4206.5|4212.5|4206.5|4212.4|4206.4|2
1733225160000|2024-12-03 11:26:00|4212.6|4206.6|4213|4207|4213|4207|4212.6|4206.6|2
1733225170000|2024-12-03 11:26:10|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1733225180000|2024-12-03 11:26:20|4212.6|4206.6|4213|4207|4213|4207|4212.6|4206.6|1
1733225190000|2024-12-03 11:26:30|4212.9|4206.9|4212.9|4206.9|4213|4207|4212.9|4206.9|0
1733225220000|2024-12-03 11:27:00|4212.6|4206.6|4214.1|4208.1|4214.2|4208.2|4212.6|4206.6|23
1733225230000|2024-12-03 11:27:10|4214.7|4208.7|4214.6|4208.6|4214.7|4208.7|4214.6|4208.6|2
1733225240000|2024-12-03 11:27:20|4214.5|4208.5|4216|4210|4216.5|4210.5|4214.5|4208.5|41
1733225250000|2024-12-03 11:27:30|4216.1|4210.1|4216|4210|4216.6|4210.6|4215.6|4209.6|7
1733225260000|2024-12-03 11:27:40|4216.4|4210.4|4215.1|4209.1|4216.4|4210.4|4215.1|4209.1|3
1733225270000|2024-12-03 11:27:50|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|0
1733225330000|2024-12-03 11:28:50|4215|4209|4214.5|4208.5|4215|4209|4214.1|4208.1|2
1733225350000|2024-12-03 11:29:10|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1733225370000|2024-12-03 11:29:30|4215|4209|4215.4|4209.4|4215.4|4209.4|4214.6|4208.6|1
1733225380000|2024-12-03 11:29:40|4215|4209|4214.9|4208.9|4215|4209|4214.9|4208.9|10
1733225390000|2024-12-03 11:29:50|4216.5|4210.5|4217|4211|4217|4211|4216.5|4210.5|8
1733225400000|2024-12-03 11:30:00|||||||||1
1733225450000|2024-12-03 11:30:50|4216.9|4210.9|4216.9|4210.9|4217|4211|4216.9|4210.9|1
1733225460000|2024-12-03 11:31:00|4217|4211|4216.9|4210.9|4217|4211|4216.9|4210.9|0
1733225470000|2024-12-03 11:31:10|4217|4211|4216.9|4210.9|4217|4211|4216.9|4210.9|0
1733225490000|2024-12-03 11:31:30|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|0
1733225500000|2024-12-03 11:31:40|||||||||4
1733225530000|2024-12-03 11:32:10|4217.8|4211.8|4217.9|4211.9|4217.9|4211.9|4217.8|4211.8|0
1733225540000|2024-12-03 11:32:20|||||||||1
1733225550000|2024-12-03 11:32:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733225560000|2024-12-03 11:32:40|4217.9|4211.9|4217|4211|4217.9|4211.9|4216.9|4210.9|11
1733225580000|2024-12-03 11:33:00|4216.9|4210.9|4217|4211|4217|4211|4216.9|4210.9|0
1733225590000|2024-12-03 11:33:10|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1733225600000|2024-12-03 11:33:20|4216.1|4210.1|4217.9|4211.9|4217.9|4211.9|4216.1|4210.1|5
1733225610000|2024-12-03 11:33:30|4217.8|4211.8|4217.9|4211.9|4217.9|4211.9|4217.4|4211.4|1
1733225630000|2024-12-03 11:33:50|4218.3|4212.3|4219.4|4213.4|4219.4|4213.4|4218.3|4212.3|1
1733225640000|2024-12-03 11:34:00|4219|4213|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|1
1733225680000|2024-12-03 11:34:40|4219.3|4213.3|4218.9|4212.9|4219.3|4213.3|4218.9|4212.9|1
1733225690000|2024-12-03 11:34:50|4218.5|4212.5|4217.5|4211.5|4218.5|4212.5|4217.5|4211.5|2
1733225700000|2024-12-03 11:35:00|4218|4212|4217.9|4211.9|4218|4212|4217.9|4211.9|1
1733225710000|2024-12-03 11:35:10|4217.5|4211.5|4217.4|4211.4|4217.9|4211.9|4217.4|4211.4|0
1733225720000|2024-12-03 11:35:20|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1733225730000|2024-12-03 11:35:30|4217.8|4211.8|4217|4211|4217.8|4211.8|4217|4211|0
1733225740000|2024-12-03 11:35:40|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1733225750000|2024-12-03 11:35:50|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.4|4211.4|0
1733225770000|2024-12-03 11:36:10|4217.4|4211.4|4217.3|4211.3|4217.4|4211.4|4217.3|4211.3|0
1733225780000|2024-12-03 11:36:20|4217.4|4211.4|4217.8|4211.8|4217.8|4211.8|4217.4|4211.4|0
1733225790000|2024-12-03 11:36:30|4217.4|4211.4|4216.8|4210.8|4217.4|4211.4|4216.8|4210.8|1
1733225800000|2024-12-03 11:36:40|4216.9|4210.9|4215.8|4209.8|4216.9|4210.9|4215.8|4209.8|1
1733225820000|2024-12-03 11:37:00|4216|4210|4216|4210|4216|4210|4216|4210|0
1733225830000|2024-12-03 11:37:10|4216.4|4210.4|4216|4210|4216.4|4210.4|4216|4210|1
1733225840000|2024-12-03 11:37:20|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|0
1733225860000|2024-12-03 11:37:40|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216|4210|1
1733225870000|2024-12-03 11:37:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|0
1733225880000|2024-12-03 11:38:00|4216.9|4210.9|4217.8|4211.8|4217.8|4211.8|4216.9|4210.9|0
1733225890000|2024-12-03 11:38:10|4217.7|4211.7|4217.8|4211.8|4217.8|4211.8|4217.7|4211.7|0
1733225900000|2024-12-03 11:38:20|4218.8|4212.8|4219|4213|4219|4213|4218.8|4212.8|1
1733225910000|2024-12-03 11:38:30|4218.9|4212.9|4219|4213|4219|4213|4218.9|4212.9|0
1733225920000|2024-12-03 11:38:40|4218.9|4212.9|4218.9|4212.9|4219|4213|4218.9|4212.9|0
1733225940000|2024-12-03 11:39:00|4219|4213|4219|4213|4219|4213|4218.9|4212.9|0
1733225950000|2024-12-03 11:39:10|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1733225970000|2024-12-03 11:39:30|4219|4213|4219|4213|4219|4213|4218.4|4212.4|5
1733225980000|2024-12-03 11:39:40|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.4|4212.4|3
1733225990000|2024-12-03 11:39:50|4218.4|4212.4|4218.8|4212.8|4218.9|4212.9|4218.4|4212.4|0
1733226000000|2024-12-03 11:40:00|4218.4|4212.4|4219|4213|4219|4213|4218.4|4212.4|1
1733226050000|2024-12-03 11:40:50|4219.9|4213.9|4221|4215|4221|4215|4219.9|4213.9|15
1733226060000|2024-12-03 11:41:00|4221.4|4215.4|4220.4|4214.4|4221.4|4215.4|4220.4|4214.4|1
1733226070000|2024-12-03 11:41:10|4220.8|4214.8|4220.4|4214.4|4220.8|4214.8|4220.4|4214.4|1
1733226080000|2024-12-03 11:41:20|4220.3|4214.3|4219.4|4213.4|4220.3|4214.3|4219.4|4213.4|1
1733226090000|2024-12-03 11:41:30|4219.8|4213.8|4219.8|4213.8|4220|4214|4219.8|4213.8|9
1733226100000|2024-12-03 11:41:40|4219.9|4213.9|4220.3|4214.3|4220.3|4214.3|4219.9|4213.9|0
1733226110000|2024-12-03 11:41:50|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|1
1733226130000|2024-12-03 11:42:10|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.8|4214.8|0
1733226140000|2024-12-03 11:42:20|4221|4215|4221|4215|4221|4215|4221|4215|0
1733226160000|2024-12-03 11:42:40|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1733226170000|2024-12-03 11:42:50|||||||||1
1733226180000|2024-12-03 11:43:00|4221|4215|4221|4215|4221|4215|4221|4215|1
1733226190000|2024-12-03 11:43:10|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1733226210000|2024-12-03 11:43:30|4221|4215|4221.8|4215.8|4222.3|4216.3|4221|4215|6
1733226220000|2024-12-03 11:43:40|4221.9|4215.9|4222|4216|4222|4216|4221.8|4215.8|0
1733226230000|2024-12-03 11:43:50|4222.4|4216.4|4222.9|4216.9|4223.8|4217.8|4222.4|4216.4|5
1733226240000|2024-12-03 11:44:00|4222.4|4216.4|4222|4216|4222.4|4216.4|4221.8|4215.8|0
1733226250000|2024-12-03 11:44:10|4222.4|4216.4|4221|4215|4222.8|4216.8|4220.5|4214.5|15
1733226260000|2024-12-03 11:44:20|4221.8|4215.8|4221.4|4215.4|4221.8|4215.8|4221.4|4215.4|2
1733226270000|2024-12-03 11:44:30|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|1
1733226340000|2024-12-03 11:45:40|4221.3|4215.3|4221.8|4215.8|4221.8|4215.8|4220.9|4214.9|2
1733226350000|2024-12-03 11:45:50|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.8|4215.8|0
1733226380000|2024-12-03 11:46:20|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|2
1733226390000|2024-12-03 11:46:30|4223.3|4217.3|4223.4|4217.4|4223.4|4217.4|4222.8|4216.8|1
1733226400000|2024-12-03 11:46:40|4223.3|4217.3|4222.9|4216.9|4223.4|4217.4|4222.8|4216.8|1
1733226410000|2024-12-03 11:46:50|4223|4217|4223.4|4217.4|4223.4|4217.4|4223|4217|0
1733226420000|2024-12-03 11:47:00|4224|4218|4223.8|4217.8|4224|4218|4223.8|4217.8|8
1733226430000|2024-12-03 11:47:10|4223.9|4217.9|4223.8|4217.8|4223.9|4217.9|4223.8|4217.8|0
1733226480000|2024-12-03 11:48:00|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|3
1733226490000|2024-12-03 11:48:10|4223|4217|4223|4217|4223|4217|4223|4217|1
1733226520000|2024-12-03 11:48:40|4223.9|4217.9|4224|4218|4224|4218|4223.8|4217.8|2
1733226530000|2024-12-03 11:48:50|4223.5|4217.5|4224|4218|4224|4218|4223.5|4217.5|0
1733226540000|2024-12-03 11:49:00|4223.9|4217.9|4223.8|4217.8|4223.9|4217.9|4222.6|4216.6|9
1733226560000|2024-12-03 11:49:20|4223.4|4217.4|4223.8|4217.8|4223.8|4217.8|4223.4|4217.4|0
1733226570000|2024-12-03 11:49:30|4223.9|4217.9|4222.4|4216.4|4223.9|4217.9|4222.4|4216.4|5
1733226580000|2024-12-03 11:49:40|4222.8|4216.8|4223.8|4217.8|4223.8|4217.8|4222.8|4216.8|20
1733226590000|2024-12-03 11:49:50|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|1
1733226600000|2024-12-03 11:50:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1733226620000|2024-12-03 11:50:20|4223.4|4217.4|4223.3|4217.3|4223.4|4217.4|4223.3|4217.3|0
1733226640000|2024-12-03 11:50:40|4222.8|4216.8|4223.8|4217.8|4224|4218|4222.8|4216.8|2
1733226650000|2024-12-03 11:50:50|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1733226660000|2024-12-03 11:51:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1733226670000|2024-12-03 11:51:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1733226680000|2024-12-03 11:51:20|4223.8|4217.8|4223.4|4217.4|4223.8|4217.8|4223.4|4217.4|2
1733226700000|2024-12-03 11:51:40|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1733226720000|2024-12-03 11:52:00|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1733226730000|2024-12-03 11:52:10|4223.8|4217.8|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|0
1733226740000|2024-12-03 11:52:20|4224.4|4218.4|4223.8|4217.8|4224.4|4218.4|4223.8|4217.8|3
1733226750000|2024-12-03 11:52:30|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|1
1733226810000|2024-12-03 11:53:30|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1733226820000|2024-12-03 11:53:40|4223.8|4217.8|4224.4|4218.4|4224.4|4218.4|4223.8|4217.8|4
1733226840000|2024-12-03 11:54:00|||||||||3
1733226850000|2024-12-03 11:54:10|||||||||2
1733226890000|2024-12-03 11:54:50|||||||||3
1733226900000|2024-12-03 11:55:00|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1733226910000|2024-12-03 11:55:10|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|3
1733226920000|2024-12-03 11:55:20|4224.5|4218.5|4224.4|4218.4|4224.5|4218.5|4224.4|4218.4|16
1733226930000|2024-12-03 11:55:30|4224.5|4218.5|4224.8|4218.8|4225.4|4219.4|4224.5|4218.5|17
1733226940000|2024-12-03 11:55:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1733226950000|2024-12-03 11:55:50|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.4|4217.4|1
1733226960000|2024-12-03 11:56:00|4223.4|4217.4|4223.3|4217.3|4223.4|4217.4|4223.3|4217.3|1
1733226970000|2024-12-03 11:56:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1733226990000|2024-12-03 11:56:30|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|0
1733227020000|2024-12-03 11:57:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1733227030000|2024-12-03 11:57:10|4223.4|4217.4|4223.4|4217.4|4223.8|4217.8|4223.4|4217.4|0
1733227060000|2024-12-03 11:57:40|4223.3|4217.3|4222.3|4216.3|4223.3|4217.3|4222.3|4216.3|8
1733227070000|2024-12-03 11:57:50|4221.9|4215.9|4221.8|4215.8|4221.9|4215.9|4221.4|4215.4|2
1733227080000|2024-12-03 11:58:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1733227110000|2024-12-03 11:58:30|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|2
1733227120000|2024-12-03 11:58:40|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1733227150000|2024-12-03 11:59:10|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|5
1733227160000|2024-12-03 11:59:20|4221|4215|4220.9|4214.9|4221|4215|4220.9|4214.9|1
1733227170000|2024-12-03 11:59:30|4220.5|4214.5|4221.4|4215.4|4221.4|4215.4|4220.5|4214.5|3
1733227180000|2024-12-03 11:59:40|4221|4215|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|1
1733227200000|2024-12-03 12:00:00|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|0
1733227210000|2024-12-03 12:00:10|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|2
1733227220000|2024-12-03 12:00:20|4221|4215|4221|4215|4221|4215|4220.5|4214.5|3
1733227230000|2024-12-03 12:00:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1733227250000|2024-12-03 12:00:50|4222|4216|4222|4216|4222|4216|4222|4216|0
1733227260000|2024-12-03 12:01:00|4221.7|4215.7|4222.8|4216.8|4222.8|4216.8|4221.7|4215.7|1
1733227270000|2024-12-03 12:01:10|4222.9|4216.9|4222.8|4216.8|4222.9|4216.9|4222.8|4216.8|0
1733227280000|2024-12-03 12:01:20|4221.9|4215.9|4221.9|4215.9|4222|4216|4221.9|4215.9|1
1733227290000|2024-12-03 12:01:30|4221.8|4215.8|4221.4|4215.4|4221.8|4215.8|4221.4|4215.4|0
1733227300000|2024-12-03 12:01:40|4221|4215|4221.8|4215.8|4221.8|4215.8|4221|4215|2
1733227320000|2024-12-03 12:02:00|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|0
1733227330000|2024-12-03 12:02:10|4221.9|4215.9|4221.8|4215.8|4221.9|4215.9|4221.8|4215.8|0
1733227380000|2024-12-03 12:03:00|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1733227400000|2024-12-03 12:03:20|4222.4|4216.4|4223.3|4217.3|4223.3|4217.3|4222.4|4216.4|1
1733227410000|2024-12-03 12:03:30|4223.9|4217.9|4225.4|4219.4|4225.4|4219.4|4223.9|4217.9|8
1733227420000|2024-12-03 12:03:40|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|7
1733227430000|2024-12-03 12:03:50|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1733227440000|2024-12-03 12:04:00|4224.5|4218.5|4225|4219|4225|4219|4224.4|4218.4|4
1733227450000|2024-12-03 12:04:10|4224.9|4218.9|4224.9|4218.9|4225|4219|4224.9|4218.9|0
1733227470000|2024-12-03 12:04:30|4225|4219|4224.8|4218.8|4225|4219|4224.8|4218.8|0
1733227480000|2024-12-03 12:04:40|4224.9|4218.9|4225|4219|4225|4219|4224.9|4218.9|0
1733227490000|2024-12-03 12:04:50|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1733227500000|2024-12-03 12:05:00|4224.8|4218.8|4224|4218|4224.8|4218.8|4224|4218|0
1733227510000|2024-12-03 12:05:10|4223.9|4217.9|4223.8|4217.8|4223.9|4217.9|4223.8|4217.8|0
1733227520000|2024-12-03 12:05:20|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1733227540000|2024-12-03 12:05:40|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1733227550000|2024-12-03 12:05:50|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1733227570000|2024-12-03 12:06:10|4223.8|4217.8|4223.4|4217.4|4223.8|4217.8|4223.3|4217.3|4
1733227590000|2024-12-03 12:06:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1733227600000|2024-12-03 12:06:40|4223|4217|4223|4217|4223|4217|4223|4217|13
1733227610000|2024-12-03 12:06:50|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1733227620000|2024-12-03 12:07:00|4222.9|4216.9|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|0
1733227630000|2024-12-03 12:07:10|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4
1733227650000|2024-12-03 12:07:30|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1733227660000|2024-12-03 12:07:40|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|3
1733227680000|2024-12-03 12:08:00|4221|4215|4221|4215|4221|4215|4220.9|4214.9|7
1733227700000|2024-12-03 12:08:20|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1733227710000|2024-12-03 12:08:30|4221.5|4215.5|4221.4|4215.4|4221.5|4215.5|4221.4|4215.4|0
1733227720000|2024-12-03 12:08:40|4221.5|4215.5|4221.4|4215.4|4221.5|4215.5|4221.4|4215.4|0
1733227730000|2024-12-03 12:08:50|4221|4215|4221|4215|4221|4215|4221|4215|6
1733227740000|2024-12-03 12:09:00|||||||||1
1733227750000|2024-12-03 12:09:10|4220.7|4214.7|4221|4215|4221|4215|4220.7|4214.7|1
1733227770000|2024-12-03 12:09:30|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1733227790000|2024-12-03 12:09:50|4221|4215|4221|4215|4221|4215|4221|4215|1
1733227800000|2024-12-03 12:10:00|4221.4|4215.4|4221|4215|4221.4|4215.4|4221|4215|0
1733227820000|2024-12-03 12:10:20|4220.9|4214.9|4221|4215|4221|4215|4220.9|4214.9|0
1733227830000|2024-12-03 12:10:30|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|1
1733227850000|2024-12-03 12:10:50|4221.5|4215.5|4221.4|4215.4|4221.5|4215.5|4221.4|4215.4|0
1733227860000|2024-12-03 12:11:00|4221.5|4215.5|4221.4|4215.4|4221.5|4215.5|4221.4|4215.4|0
1733227890000|2024-12-03 12:11:30|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1733227900000|2024-12-03 12:11:40|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1733227910000|2024-12-03 12:11:50|4221|4215|4221.4|4215.4|4221.5|4215.5|4220.8|4214.8|6
1733227920000|2024-12-03 12:12:00|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4
1733227930000|2024-12-03 12:12:10|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1733227970000|2024-12-03 12:12:50|4221.5|4215.5|4221.4|4215.4|4221.5|4215.5|4221.4|4215.4|0
1733227980000|2024-12-03 12:13:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1733227990000|2024-12-03 12:13:10|4221.4|4215.4|4221.4|4215.4|4221.5|4215.5|4221.4|4215.4|1
1733228000000|2024-12-03 12:13:20|4221.5|4215.5|4222.5|4216.5|4222.5|4216.5|4221.5|4215.5|14
1733228010000|2024-12-03 12:13:30|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|5
1733228030000|2024-12-03 12:13:50|4225.8|4219.8|4227.5|4221.5|4227.7|4221.7|4225.5|4219.5|49
1733228040000|2024-12-03 12:14:00|4227.7|4221.7|4227.4|4221.4|4228.9|4222.9|4227.4|4221.4|29
1733228050000|2024-12-03 12:14:10|||||||||1
1733228060000|2024-12-03 12:14:20|||||||||4
1733228070000|2024-12-03 12:14:30|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|3
1733228080000|2024-12-03 12:14:40|4227.3|4221.3|4227.4|4221.4|4227.4|4221.4|4227|4221|8
1733228090000|2024-12-03 12:14:50|||||||||1
1733228120000|2024-12-03 12:15:20|4226.8|4220.8|4226.8|4220.8|4227.4|4221.4|4226.8|4220.8|4
1733228130000|2024-12-03 12:15:30|4226.9|4220.9|4227|4221|4227|4221|4226.9|4220.9|1
1733228140000|2024-12-03 12:15:40|4226.9|4220.9|4226.9|4220.9|4227|4221|4226.9|4220.9|1
1733228150000|2024-12-03 12:15:50|4227|4221|4226.8|4220.8|4227|4221|4226.8|4220.8|0
1733228170000|2024-12-03 12:16:10|4226.9|4220.9|4226.8|4220.8|4226.9|4220.9|4226.8|4220.8|0
1733228190000|2024-12-03 12:16:30|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|2
1733228210000|2024-12-03 12:16:50|4226.9|4220.9|4226.9|4220.9|4227|4221|4226.9|4220.9|2
1733228220000|2024-12-03 12:17:00|4227|4221|4227|4221|4227|4221|4226.8|4220.8|0
1733228230000|2024-12-03 12:17:10|4226.5|4220.5|4227|4221|4227.4|4221.4|4226.5|4220.5|5
1733228240000|2024-12-03 12:17:20|4226.5|4220.5|4226.4|4220.4|4226.5|4220.5|4226.4|4220.4|0
1733228250000|2024-12-03 12:17:30|4226.5|4220.5|4226.4|4220.4|4226.5|4220.5|4226.4|4220.4|0
1733228260000|2024-12-03 12:17:40|4226.5|4220.5|4226.9|4220.9|4226.9|4220.9|4226.5|4220.5|0
1733228270000|2024-12-03 12:17:50|4226.8|4220.8|4226.8|4220.8|4226.9|4220.9|4226.8|4220.8|0
1733228290000|2024-12-03 12:18:10|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1733228310000|2024-12-03 12:18:30|4226.8|4220.8|4226.8|4220.8|4227|4221|4226.4|4220.4|1
1733228320000|2024-12-03 12:18:40|4226.4|4220.4|4226.9|4220.9|4226.9|4220.9|4226.4|4220.4|2
1733228330000|2024-12-03 12:18:50|4227|4221|4226.4|4220.4|4227|4221|4226.4|4220.4|0
1733228340000|2024-12-03 12:19:00|4226.8|4220.8|4226.9|4220.9|4227|4221|4226.4|4220.4|2
1733228350000|2024-12-03 12:19:10|4227|4221|4226.9|4220.9|4227|4221|4226.9|4220.9|0
1733228360000|2024-12-03 12:19:20|4227|4221|4227|4221|4227|4221|4227|4221|0
1733228370000|2024-12-03 12:19:30|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4
1733228390000|2024-12-03 12:19:50|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1733228430000|2024-12-03 12:20:30|||||||||1
1733228450000|2024-12-03 12:20:50|||||||||1
1733228460000|2024-12-03 12:21:00|4226.3|4220.3|4225.4|4219.4|4226.3|4220.3|4225.4|4219.4|12
1733228470000|2024-12-03 12:21:10|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|2
1733228480000|2024-12-03 12:21:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|0
1733228490000|2024-12-03 12:21:30|4225.8|4219.8|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|57
1733228500000|2024-12-03 12:21:40|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1733228510000|2024-12-03 12:21:50|4226.6|4220.6|4225.4|4219.4|4226.6|4220.6|4225.4|4219.4|6
1733228520000|2024-12-03 12:22:00|4225.6|4219.6|4225.9|4219.9|4225.9|4219.9|4225.6|4219.6|27
1733228530000|2024-12-03 12:22:10|4226.4|4220.4|4226.3|4220.3|4226.4|4220.4|4226.3|4220.3|7
1733228540000|2024-12-03 12:22:20|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|5
1733228550000|2024-12-03 12:22:30|||||||||1
1733228560000|2024-12-03 12:22:40|4226.3|4220.3|4226.3|4220.3|4226.4|4220.4|4226.3|4220.3|0
1733228590000|2024-12-03 12:23:10|||||||||1
1733228600000|2024-12-03 12:23:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1733228620000|2024-12-03 12:23:40|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|0
1733228630000|2024-12-03 12:23:50|4225.8|4219.8|4225.4|4219.4|4225.8|4219.8|4225.4|4219.4|5
1733228640000|2024-12-03 12:24:00|||||||||10
1733228670000|2024-12-03 12:24:30|4226.1|4220.1|4226.4|4220.4|4226.4|4220.4|4226.1|4220.1|2
1733228680000|2024-12-03 12:24:40|4225.9|4219.9|4226.1|4220.1|4226.1|4220.1|4225.9|4219.9|10
1733228690000|2024-12-03 12:24:50|4225.8|4219.8|4225.8|4219.8|4225.9|4219.9|4225.8|4219.8|0
1733228700000|2024-12-03 12:25:00|4226.2|4220.2|4225.4|4219.4|4226.2|4220.2|4225.4|4219.4|1
1733228710000|2024-12-03 12:25:10|4225.8|4219.8|4225.8|4219.8|4226.4|4220.4|4225.8|4219.8|1
1733228720000|2024-12-03 12:25:20|4226.1|4220.1|4225.9|4219.9|4226.1|4220.1|4225.9|4219.9|0
1733228730000|2024-12-03 12:25:30|4226.1|4220.1|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|0
1733228740000|2024-12-03 12:25:40|||||||||1
1733228770000|2024-12-03 12:26:10|4226.3|4220.3|4225.4|4219.4|4226.3|4220.3|4225.4|4219.4|6
1733228840000|2024-12-03 12:27:20|4223.3|4217.3|4224.8|4218.8|4224.8|4218.8|4223.3|4217.3|6
1733228850000|2024-12-03 12:27:30|4224.4|4218.4|4224.8|4218.8|4224.8|4218.8|4224.4|4218.4|0
1733228870000|2024-12-03 12:27:50|4223.9|4217.9|4223.4|4217.4|4224.1|4218.1|4223.4|4217.4|2
1733228880000|2024-12-03 12:28:00|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1733228920000|2024-12-03 12:28:40|4223.4|4217.4|4223.1|4217.1|4223.4|4217.4|4223.1|4217.1|9
1733228930000|2024-12-03 12:28:50|4223.4|4217.4|4224.4|4218.4|4224.4|4218.4|4223.1|4217.1|0
1733228940000|2024-12-03 12:29:00|4224.1|4218.1|4223.4|4217.4|4224.1|4218.1|4223.4|4217.4|2
1733228980000|2024-12-03 12:29:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1733229000000|2024-12-03 12:30:00|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|1
1733229030000|2024-12-03 12:30:30|4223.6|4217.6|4223.4|4217.4|4224.1|4218.1|4223.4|4217.4|12
1733229040000|2024-12-03 12:30:40|4223.8|4217.8|4224.4|4218.4|4224.4|4218.4|4223.8|4217.8|1
1733229050000|2024-12-03 12:30:50|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|7
1733229060000|2024-12-03 12:31:00|4223.8|4217.8|4223.4|4217.4|4224.1|4218.1|4223.4|4217.4|1
1733229080000|2024-12-03 12:31:20|4223.8|4217.8|4223.3|4217.3|4223.9|4217.9|4223.3|4217.3|3
1733229090000|2024-12-03 12:31:30|4222.6|4216.6|4222.8|4216.8|4222.9|4216.9|4222.4|4216.4|6
1733229100000|2024-12-03 12:31:40|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1733229110000|2024-12-03 12:31:50|4222.8|4216.8|4223.1|4217.1|4223.1|4217.1|4222.3|4216.3|0
1733229120000|2024-12-03 12:32:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1733229150000|2024-12-03 12:32:30|||||||||1
1733229160000|2024-12-03 12:32:40|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1733229170000|2024-12-03 12:32:50|4223.4|4217.4|4223.3|4217.3|4223.4|4217.4|4223.3|4217.3|0
1733229180000|2024-12-03 12:33:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1733229200000|2024-12-03 12:33:20|4222.4|4216.4|4223.1|4217.1|4223.4|4217.4|4222.4|4216.4|4
1733229210000|2024-12-03 12:33:30|4222.8|4216.8|4222.9|4216.9|4223.2|4217.2|4222.8|4216.8|0
1733229220000|2024-12-03 12:33:40|4223.1|4217.1|4223.8|4217.8|4223.8|4217.8|4223.1|4217.1|1
1733229240000|2024-12-03 12:34:00|4223.9|4217.9|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|0
1733229260000|2024-12-03 12:34:20|4224.1|4218.1|4224.4|4218.4|4224.4|4218.4|4223.8|4217.8|8
1733229270000|2024-12-03 12:34:30|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4223.9|4217.9|0
1733229280000|2024-12-03 12:34:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|0
1733229290000|2024-12-03 12:34:50|||||||||2
1733229310000|2024-12-03 12:35:10|||||||||1
1733229320000|2024-12-03 12:35:20|||||||||3
1733229350000|2024-12-03 12:35:50|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1733229380000|2024-12-03 12:36:20|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|0
1733229390000|2024-12-03 12:36:30|4223.8|4217.8|4223.9|4217.9|4224.3|4218.3|4223.8|4217.8|0
1733229400000|2024-12-03 12:36:40|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1733229420000|2024-12-03 12:37:00|4223.4|4217.4|4224.3|4218.3|4224.3|4218.3|4223.4|4217.4|3
1733229440000|2024-12-03 12:37:20|4224.2|4218.2|4223.9|4217.9|4224.2|4218.2|4223.4|4217.4|5
1733229460000|2024-12-03 12:37:40|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1733229490000|2024-12-03 12:38:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|0
1733229500000|2024-12-03 12:38:20|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1733229590000|2024-12-03 12:39:50|4223.4|4217.4|4223.4|4217.4|4223.8|4217.8|4223.3|4217.3|11
1733229600000|2024-12-03 12:40:00|4223.8|4217.8|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|1
1733229630000|2024-12-03 12:40:30|||||||||1
1733229660000|2024-12-03 12:41:00|4225.4|4219.4|4226.3|4220.3|4226.3|4220.3|4225.4|4219.4|6
1733229680000|2024-12-03 12:41:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|11
1733229710000|2024-12-03 12:41:50|||||||||6
1733229740000|2024-12-03 12:42:20|4226.3|4220.3|4225.8|4219.8|4226.3|4220.3|4225.8|4219.8|1
1733229750000|2024-12-03 12:42:30|||||||||1
1733229760000|2024-12-03 12:42:40|4225.4|4219.4|4225.8|4219.8|4225.8|4219.8|4225.4|4219.4|0
1733229770000|2024-12-03 12:42:50|4225.9|4219.9|4225.8|4219.8|4225.9|4219.9|4225.8|4219.8|0
1733229780000|2024-12-03 12:43:00|4225.9|4219.9|4226.3|4220.3|4226.3|4220.3|4225.8|4219.8|0
1733229800000|2024-12-03 12:43:20|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|0
1733229810000|2024-12-03 12:43:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|5
1733229820000|2024-12-03 12:43:40|||||||||21
1733229830000|2024-12-03 12:43:50|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|2
1733229840000|2024-12-03 12:44:00|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|12
1733229850000|2024-12-03 12:44:10|||||||||1
1733229880000|2024-12-03 12:44:40|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|1
1733229890000|2024-12-03 12:44:50|4225.4|4219.4|4225.3|4219.3|4225.4|4219.4|4225.3|4219.3|1
1733229900000|2024-12-03 12:45:00|4225.4|4219.4|4225.4|4219.4|4225.6|4219.6|4225.4|4219.4|14
1733229910000|2024-12-03 12:45:10|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|4225.6|4219.6|0
1733229920000|2024-12-03 12:45:20|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|1
1733229930000|2024-12-03 12:45:30|||||||||5
1733229960000|2024-12-03 12:46:00|4224.8|4218.8|4224.4|4218.4|4225.3|4219.3|4224.4|4218.4|228
1733229970000|2024-12-03 12:46:10|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|1
1733229990000|2024-12-03 12:46:30|4225.1|4219.1|4224.9|4218.9|4225.1|4219.1|4224.9|4218.9|0
1733230010000|2024-12-03 12:46:50|4225.3|4219.3|4225.4|4219.4|4225.6|4219.6|4225.3|4219.3|6
1733230050000|2024-12-03 12:47:30|||||||||1
1733230080000|2024-12-03 12:48:00|||||||||1
1733230100000|2024-12-03 12:48:20|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1733230110000|2024-12-03 12:48:30|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|0
1733230120000|2024-12-03 12:48:40|4225.1|4219.1|4225|4219|4225.1|4219.1|4225|4219|9
1733230130000|2024-12-03 12:48:50|4225.1|4219.1|4225|4219|4225.1|4219.1|4225|4219|0
1733230160000|2024-12-03 12:49:20|4225.1|4219.1|4225|4219|4225.1|4219.1|4225|4219|0
1733230170000|2024-12-03 12:49:30|||||||||1
1733230180000|2024-12-03 12:49:40|4224.6|4218.6|4224.3|4218.3|4224.6|4218.6|4224.3|4218.3|0
1733230200000|2024-12-03 12:50:00|4224.1|4218.1|4223.3|4217.3|4224.1|4218.1|4223.3|4217.3|4
1733230230000|2024-12-03 12:50:30|4223|4217|4222.5|4216.5|4223|4217|4222.5|4216.5|13
1733230240000|2024-12-03 12:50:40|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|4
1733230250000|2024-12-03 12:50:50|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|1
1733230260000|2024-12-03 12:51:00|4221.5|4215.5|4221.8|4215.8|4222|4216|4221.5|4215.5|3
1733230290000|2024-12-03 12:51:30|||||||||1
1733230310000|2024-12-03 12:51:50|4221.5|4215.5|4220.8|4214.8|4221.5|4215.5|4220.8|4214.8|9
1733230320000|2024-12-03 12:52:00|4221|4215|4221|4215|4221|4215|4220.8|4214.8|1
1733230330000|2024-12-03 12:52:10|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|5
1733230340000|2024-12-03 12:52:20|4221|4215|4220.8|4214.8|4221|4215|4220.8|4214.8|0
1733230350000|2024-12-03 12:52:30|||||||||1
1733230360000|2024-12-03 12:52:40|4221|4215|4221.8|4215.8|4221.8|4215.8|4221|4215|2
1733230370000|2024-12-03 12:52:50|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|1
1733230380000|2024-12-03 12:53:00|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|1
1733230390000|2024-12-03 12:53:10|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|7
1733230400000|2024-12-03 12:53:20|4221.3|4215.3|4221.8|4215.8|4221.8|4215.8|4221.3|4215.3|3
1733230410000|2024-12-03 12:53:30|4220.8|4214.8|4219.8|4213.8|4220.8|4214.8|4219.8|4213.8|45
1733230420000|2024-12-03 12:53:40|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|1
1733230430000|2024-12-03 12:53:50|4221|4215|4220.5|4214.5|4221|4215|4220.5|4214.5|0
1733230440000|2024-12-03 12:54:00|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|1
1733230450000|2024-12-03 12:54:10|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|0
1733230490000|2024-12-03 12:54:50|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|2
1733230500000|2024-12-03 12:55:00|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|1
1733230530000|2024-12-03 12:55:30|4220.5|4214.5|4221.8|4215.8|4221.8|4215.8|4220.5|4214.5|2
1733230550000|2024-12-03 12:55:50|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|0
1733230560000|2024-12-03 12:56:00|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|1
1733230580000|2024-12-03 12:56:20|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|7
1733230590000|2024-12-03 12:56:30|4221.2|4215.2|4220.8|4214.8|4221.2|4215.2|4220.8|4214.8|1
1733230600000|2024-12-03 12:56:40|4221|4215|4220.8|4214.8|4221|4215|4220.8|4214.8|0
1733230610000|2024-12-03 12:56:50|4221|4215|4220.8|4214.8|4221|4215|4220.8|4214.8|1
1733230620000|2024-12-03 12:57:00|4221.3|4215.3|4224|4218|4224|4218|4221.3|4215.3|1
1733230630000|2024-12-03 12:57:10|4224.3|4218.3|4224.8|4218.8|4225|4219|4224.3|4218.3|3
1733230640000|2024-12-03 12:57:20|4224.3|4218.3|4224.3|4218.3|4224.5|4218.5|4224.3|4218.3|0
1733230650000|2024-12-03 12:57:30|4224.5|4218.5|4224.3|4218.3|4224.5|4218.5|4224.3|4218.3|0
1733230660000|2024-12-03 12:57:40|||||||||3
1733230670000|2024-12-03 12:57:50|4224.5|4218.5|4223|4217|4224.5|4218.5|4223|4217|5
1733230690000|2024-12-03 12:58:10|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4223|4217|7
1733230700000|2024-12-03 12:58:20|4224|4218|4223.8|4217.8|4224|4218|4223.8|4217.8|0
1733230710000|2024-12-03 12:58:30|4224|4218|4224.5|4218.5|4224.5|4218.5|4224|4218|0
1733230720000|2024-12-03 12:58:40|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|3
1733230730000|2024-12-03 12:58:50|4225.3|4219.3|4225|4219|4225.3|4219.3|4224.8|4218.8|5
1733230740000|2024-12-03 12:59:00|4225.8|4219.8|4224.6|4218.6|4225.8|4219.8|4224.6|4218.6|15
1733230750000|2024-12-03 12:59:10|4224.3|4218.3|4223|4217|4224.3|4218.3|4223|4217|7
1733230760000|2024-12-03 12:59:20|4223.3|4217.3|4223|4217|4223.5|4217.5|4223|4217|1
1733230770000|2024-12-03 12:59:30|4222.6|4216.6|4224|4218|4224|4218|4222.6|4216.6|1
1733230800000|2024-12-03 13:00:00|4224.5|4218.5|4224.5|4218.5|4225.6|4219.6|4222.6|4216.6|18
1733230810000|2024-12-03 13:00:10|4224|4218|4224|4218|4224.8|4218.8|4223|4217|4
1733230820000|2024-12-03 13:00:20|4224.3|4218.3|4224.5|4218.5|4225.3|4219.3|4224.1|4218.1|5
1733230830000|2024-12-03 13:00:30|4224.8|4218.8|4224.5|4218.5|4224.8|4218.8|4224|4218|2
1733230840000|2024-12-03 13:00:40|4224.6|4218.6|4225.6|4219.6|4226.6|4220.6|4224.6|4218.6|11
1733230850000|2024-12-03 13:00:50|4226|4220|4226|4220|4226.6|4220.6|4225.6|4219.6|0
1733230860000|2024-12-03 13:01:00|4225.6|4219.6|4226.1|4220.1|4226.6|4220.6|4225.6|4219.6|1
1733230870000|2024-12-03 13:01:10|4226.5|4220.5|4227.6|4221.6|4227.6|4221.6|4226.5|4220.5|3
1733230880000|2024-12-03 13:01:20|4228.1|4222.1|4229.1|4223.1|4229.1|4223.1|4228.1|4222.1|6
1733230890000|2024-12-03 13:01:30|4228.1|4222.1|4228.6|4222.6|4229.1|4223.1|4228.1|4222.1|6
1733230900000|2024-12-03 13:01:40|4229|4223|4229.5|4223.5|4229.5|4223.5|4228.5|4222.5|2
1733230910000|2024-12-03 13:01:50|4228|4222|4227.5|4221.5|4228|4222|4227.5|4221.5|4
1733230920000|2024-12-03 13:02:00|4227.1|4221.1|4226.5|4220.5|4227.1|4221.1|4226.5|4220.5|2
1733230930000|2024-12-03 13:02:10|4225.5|4219.5|4226|4220|4226.1|4220.1|4225.1|4219.1|2
1733230940000|2024-12-03 13:02:20|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|0
1733230950000|2024-12-03 13:02:30|4226|4220|4226.1|4220.1|4226.1|4220.1|4226|4220|0
1733230960000|2024-12-03 13:02:40|4226.6|4220.6|4227.1|4221.1|4228|4222|4226.6|4220.6|3
1733230970000|2024-12-03 13:02:50|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|1
1733230980000|2024-12-03 13:03:00|4227.1|4221.1|4228.1|4222.1|4228.5|4222.5|4227.1|4221.1|0
1733230990000|2024-12-03 13:03:10|4228.5|4222.5|4229.1|4223.1|4229.6|4223.6|4228.1|4222.1|5
1733231000000|2024-12-03 13:03:20|4228.6|4222.6|4228.6|4222.6|4229.6|4223.6|4228.6|4222.6|11
1733231010000|2024-12-03 13:03:30|4229|4223|4229.5|4223.5|4229.6|4223.6|4228.6|4222.6|14
1733231020000|2024-12-03 13:03:40|4229.6|4223.6|4229.7|4223.7|4229.7|4223.7|4229.6|4223.6|8
1733231030000|2024-12-03 13:03:50|4229.6|4223.6|4230.6|4224.6|4230.6|4224.6|4229.1|4223.1|88
1733231040000|2024-12-03 13:04:00|4231.6|4225.6|4231.8|4225.8|4231.8|4225.8|4231.1|4225.1|4
1733231050000|2024-12-03 13:04:10|4232|4226|4232.2|4226.2|4232.8|4226.8|4232|4226|34
1733231060000|2024-12-03 13:04:20|4232.7|4226.7|4231.7|4225.7|4232.7|4226.7|4231.7|4225.7|4
1733231070000|2024-12-03 13:04:30|4232.1|4226.1|4232.8|4226.8|4232.8|4226.8|4231.6|4225.6|2
1733231080000|2024-12-03 13:04:40|4233|4227|4233.8|4227.8|4233.8|4227.8|4233|4227|17
1733231090000|2024-12-03 13:04:50|4232.7|4226.7|4233.8|4227.8|4233.8|4227.8|4231.7|4225.7|25
1733231100000|2024-12-03 13:05:00|4232.3|4226.3|4233.8|4227.8|4233.8|4227.8|4232.3|4226.3|14
1733231110000|2024-12-03 13:05:10|4234.2|4228.2|4234.3|4228.3|4234.7|4228.7|4234.2|4228.2|102
1733231120000|2024-12-03 13:05:20|4234.7|4228.7|4234.7|4228.7|4234.8|4228.8|4234.3|4228.3|25
1733231130000|2024-12-03 13:05:30|4235.7|4229.7|4235.2|4229.2|4235.7|4229.7|4234.8|4228.8|13
1733231140000|2024-12-03 13:05:40|4235.6|4229.6|4235.1|4229.1|4235.6|4229.6|4234.6|4228.6|4
1733231150000|2024-12-03 13:05:50|4235.2|4229.2|4234.7|4228.7|4235.2|4229.2|4234.7|4228.7|2
1733231160000|2024-12-03 13:06:00|4234.8|4228.8|4234.7|4228.7|4234.8|4228.8|4234.7|4228.7|8
1733231170000|2024-12-03 13:06:10|4236.3|4230.3|4236.1|4230.1|4237.1|4231.1|4235.7|4229.7|35
1733231180000|2024-12-03 13:06:20|4236.5|4230.5|4236.1|4230.1|4236.5|4230.5|4235.7|4229.7|3
1733231200000|2024-12-03 13:06:40|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|13
1733231210000|2024-12-03 13:06:50|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1733231220000|2024-12-03 13:07:00|4237.2|4231.2|4238.1|4232.1|4238.6|4232.6|4237.2|4231.2|12
1733231230000|2024-12-03 13:07:10|4238.6|4232.6|4238.1|4232.1|4238.7|4232.7|4237.7|4231.7|6
1733231240000|2024-12-03 13:07:20|4238.6|4232.6|4239.1|4233.1|4239.2|4233.2|4238.6|4232.6|2
1733231250000|2024-12-03 13:07:30|4239.2|4233.2|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|0
1733231260000|2024-12-03 13:07:40|4238.7|4232.7|4240.7|4234.7|4240.7|4234.7|4238.7|4232.7|42
1733231270000|2024-12-03 13:07:50|4241.7|4235.7|4241.1|4235.1|4241.7|4235.7|4240.7|4234.7|6
1733231280000|2024-12-03 13:08:00|4241.2|4235.2|4240.6|4234.6|4241.2|4235.2|4240.6|4234.6|0
1733231290000|2024-12-03 13:08:10|4240.2|4234.2|4239.6|4233.6|4240.7|4234.7|4239.6|4233.6|8
1733231300000|2024-12-03 13:08:20|4240.1|4234.1|4237.7|4231.7|4240.1|4234.1|4237.7|4231.7|8
1733231310000|2024-12-03 13:08:30|4237.6|4231.6|4236.1|4230.1|4237.6|4231.6|4236.1|4230.1|4
1733231320000|2024-12-03 13:08:40|4235.7|4229.7|4234.6|4228.6|4235.7|4229.7|4234.6|4228.6|6
1733231330000|2024-12-03 13:08:50|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|2
1733231340000|2024-12-03 13:09:00|4233.2|4227.2|4233.2|4227.2|4233.7|4227.7|4233.2|4227.2|1
1733231350000|2024-12-03 13:09:10|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4232.3|4226.3|3
1733231360000|2024-12-03 13:09:20|4233.2|4227.2|4233.1|4227.1|4233.6|4227.6|4233.1|4227.1|0
1733231370000|2024-12-03 13:09:30|4233.2|4227.2|4234.6|4228.6|4234.6|4228.6|4233.2|4227.2|1
1733231380000|2024-12-03 13:09:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|1
1733231390000|2024-12-03 13:09:50|4233.7|4227.7|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|1
1733231400000|2024-12-03 13:10:00|4234.1|4228.1|4235.6|4229.6|4235.6|4229.6|4234.1|4228.1|2
1733231410000|2024-12-03 13:10:10|4236.1|4230.1|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|7
1733231420000|2024-12-03 13:10:20|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|1
1733231430000|2024-12-03 13:10:30|4234.5|4228.5|4234.6|4228.6|4234.6|4228.6|4234.5|4228.5|0
1733231440000|2024-12-03 13:10:40|4235.6|4229.6|4235.1|4229.1|4235.7|4229.7|4235.1|4229.1|6
1733231450000|2024-12-03 13:10:50|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733231460000|2024-12-03 13:11:00|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.1|4227.1|5
1733231470000|2024-12-03 13:11:10|4233.2|4227.2|4231.6|4225.6|4233.2|4227.2|4231.6|4225.6|4
1733231480000|2024-12-03 13:11:20|4232|4226|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|3
1733231490000|2024-12-03 13:11:30|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|11
1733231500000|2024-12-03 13:11:40|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|0
1733231510000|2024-12-03 13:11:50|4232.5|4226.5|4233.1|4227.1|4233.2|4227.2|4232.1|4226.1|6
1733231530000|2024-12-03 13:12:10|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1733231540000|2024-12-03 13:12:20|4234|4228|4234.1|4228.1|4234.1|4228.1|4234|4228|0
1733231550000|2024-12-03 13:12:30|4233.7|4227.7|4233.6|4227.6|4233.7|4227.7|4233.6|4227.6|1
1733231570000|2024-12-03 13:12:50|||||||||1
1733231580000|2024-12-03 13:13:00|4233.2|4227.2|4234.6|4228.6|4234.7|4228.7|4233.1|4227.1|3
1733231590000|2024-12-03 13:13:10|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4
1733231600000|2024-12-03 13:13:20|4234.6|4228.6|4233.6|4227.6|4234.6|4228.6|4233.6|4227.6|3
1733231610000|2024-12-03 13:13:30|4234|4228|4234.1|4228.1|4234.1|4228.1|4233.6|4227.6|3
1733231620000|2024-12-03 13:13:40|4234.6|4228.6|4234.1|4228.1|4234.6|4228.6|4234.1|4228.1|3
1733231640000|2024-12-03 13:14:00|4234.2|4228.2|4236.1|4230.1|4236.1|4230.1|4234.2|4228.2|12
1733231650000|2024-12-03 13:14:10|4235.6|4229.6|4234.6|4228.6|4235.6|4229.6|4234.6|4228.6|4
1733231660000|2024-12-03 13:14:20|4235.1|4229.1|4235.1|4229.1|4235.2|4229.2|4234.7|4228.7|8
1733231670000|2024-12-03 13:14:30|4231.3|4225.3|4230.1|4224.1|4231.3|4225.3|4230.1|4224.1|20
1733231680000|2024-12-03 13:14:40|4229.7|4223.7|4229.6|4223.6|4229.7|4223.7|4229.6|4223.6|2
1733231690000|2024-12-03 13:14:50|4229.3|4223.3|4230.1|4224.1|4230.1|4224.1|4229.2|4223.2|7
1733231700000|2024-12-03 13:15:00|4229.7|4223.7|4230.1|4224.1|4230.1|4224.1|4229.7|4223.7|1
1733231720000|2024-12-03 13:15:20|4229.6|4223.6|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|5
1733231730000|2024-12-03 13:15:30|4230.2|4224.2|4230.1|4224.1|4230.2|4224.2|4230.1|4224.1|1
1733231750000|2024-12-03 13:15:50|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|3
1733231780000|2024-12-03 13:16:20|4229.2|4223.2|4229.1|4223.1|4229.2|4223.2|4229.1|4223.1|1
1733231790000|2024-12-03 13:16:30|4229.2|4223.2|4228.1|4222.1|4229.2|4223.2|4228.1|4222.1|1
1733231800000|2024-12-03 13:16:40|4229.1|4223.1|4229.7|4223.7|4229.7|4223.7|4229.1|4223.1|1
1733231810000|2024-12-03 13:16:50|4229.6|4223.6|4230.7|4224.7|4230.7|4224.7|4228.7|4222.7|5
1733231820000|2024-12-03 13:17:00|4231.1|4225.1|4230.1|4224.1|4231.1|4225.1|4230.1|4224.1|1
1733231830000|2024-12-03 13:17:10|4230.6|4224.6|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|2
1733231840000|2024-12-03 13:17:20|4230.1|4224.1|4230.6|4224.6|4230.7|4224.7|4230.1|4224.1|0
1733231850000|2024-12-03 13:17:30|4231.1|4225.1|4231.1|4225.1|4233.1|4227.1|4231.1|4225.1|6
1733231870000|2024-12-03 13:17:50|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|0
1733231880000|2024-12-03 13:18:00|4230.7|4224.7|4231.1|4225.1|4231.1|4225.1|4230.6|4224.6|1
1733231890000|2024-12-03 13:18:10|4230.6|4224.6|4230.2|4224.2|4230.6|4224.6|4230.2|4224.2|1
1733231900000|2024-12-03 13:18:20|4231|4225|4231.1|4225.1|4231.1|4225.1|4231|4225|0
1733231910000|2024-12-03 13:18:30|4231.2|4225.2|4232.1|4226.1|4232.1|4226.1|4231.2|4225.2|0
1733231920000|2024-12-03 13:18:40|4231.7|4225.7|4232.1|4226.1|4232.1|4226.1|4231.7|4225.7|1
1733231930000|2024-12-03 13:18:50|4231.6|4225.6|4231.6|4225.6|4232|4226|4230.6|4224.6|2
1733231940000|2024-12-03 13:19:00|4232|4226|4233.6|4227.6|4233.6|4227.6|4231.2|4225.2|1
1733231950000|2024-12-03 13:19:10|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|2
1733231960000|2024-12-03 13:19:20|4234.7|4228.7|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|1
1733231970000|2024-12-03 13:19:30|4234.7|4228.7|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|1
1733231980000|2024-12-03 13:19:40|4235.6|4229.6|4237.5|4231.5|4237.5|4231.5|4235.6|4229.6|121
1733231990000|2024-12-03 13:19:50|4236.9|4230.9|4237.5|4231.5|4237.5|4231.5|4236.9|4230.9|4
1733232000000|2024-12-03 13:20:00|4237.1|4231.1|4236.5|4230.5|4237.1|4231.1|4236.5|4230.5|2
1733232010000|2024-12-03 13:20:10|4236|4230|4233.1|4227.1|4236|4230|4233.1|4227.1|10
1733232020000|2024-12-03 13:20:20|4233|4227|4232.1|4226.1|4233|4227|4231.9|4225.9|1
1733232030000|2024-12-03 13:20:30|4232.5|4226.5|4232.9|4226.9|4233.1|4227.1|4232.5|4226.5|0
1733232040000|2024-12-03 13:20:40|4232.5|4226.5|4236.5|4230.5|4236.5|4230.5|4232.5|4226.5|8
1733232050000|2024-12-03 13:20:50|4235.1|4229.1|4234.5|4228.5|4235.9|4229.9|4234.5|4228.5|5
1733232060000|2024-12-03 13:21:00|4234.1|4228.1|4234.5|4228.5|4234.5|4228.5|4234|4228|1
1733232070000|2024-12-03 13:21:10|4235|4229|4235.5|4229.5|4235.5|4229.5|4235|4229|2
1733232080000|2024-12-03 13:21:20|4235.7|4229.7|4234.9|4228.9|4236.1|4230.1|4234.9|4228.9|8
1733232090000|2024-12-03 13:21:30|4235.2|4229.2|4235.4|4229.4|4235.4|4229.4|4235.2|4229.2|0
1733232100000|2024-12-03 13:21:40|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.4|4229.4|2
1733232120000|2024-12-03 13:22:00|4235.4|4229.4|4238.4|4232.4|4238.4|4232.4|4235.4|4229.4|10
1733232130000|2024-12-03 13:22:10|4239|4233|4239.1|4233.1|4239.1|4233.1|4239|4233|3
1733232140000|2024-12-03 13:22:20|4239|4233|4239.1|4233.1|4239.5|4233.5|4239|4233|5
1733232150000|2024-12-03 13:22:30|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.1|4233.1|3
1733232160000|2024-12-03 13:22:40|4239.1|4233.1|4239.5|4233.5|4239.6|4233.6|4239.1|4233.1|7
1733232170000|2024-12-03 13:22:50|4239|4233|4236.1|4230.1|4239.1|4233.1|4233.6|4227.6|30
1733232180000|2024-12-03 13:23:00|4236.6|4230.6|4237.1|4231.1|4237.1|4231.1|4236.1|4230.1|5
1733232190000|2024-12-03 13:23:10|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1733232200000|2024-12-03 13:23:20|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4237.7|4231.7|8
1733232210000|2024-12-03 13:23:30|4237.6|4231.6|4236.6|4230.6|4237.7|4231.7|4236.6|4230.6|11
1733232220000|2024-12-03 13:23:40|4236.7|4230.7|4235.6|4229.6|4236.7|4230.7|4235.6|4229.6|4
1733232230000|2024-12-03 13:23:50|4235.2|4229.2|4235.1|4229.1|4235.2|4229.2|4234.6|4228.6|3
1733232240000|2024-12-03 13:24:00|4235.2|4229.2|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|2
1733232250000|2024-12-03 13:24:10|4236.1|4230.1|4236.6|4230.6|4236.7|4230.7|4236.1|4230.1|3
1733232260000|2024-12-03 13:24:20|4236.7|4230.7|4235.7|4229.7|4236.7|4230.7|4235.6|4229.6|4
1733232270000|2024-12-03 13:24:30|4236.1|4230.1|4233.7|4227.7|4236.1|4230.1|4233.7|4227.7|8
1733232280000|2024-12-03 13:24:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4233.2|4227.2|1
1733232290000|2024-12-03 13:24:50|4233.7|4227.7|4234.6|4228.6|4234.7|4228.7|4233.7|4227.7|4
1733232300000|2024-12-03 13:25:00|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|3
1733232310000|2024-12-03 13:25:10|4233.7|4227.7|4232.6|4226.6|4233.7|4227.7|4232.6|4226.6|1
1733232320000|2024-12-03 13:25:20|4233.1|4227.1|4232.6|4226.6|4233.1|4227.1|4231.7|4225.7|2
1733232330000|2024-12-03 13:25:30|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4231.6|4225.6|2
1733232340000|2024-12-03 13:25:40|4232.6|4226.6|4232.1|4226.1|4232.6|4226.6|4231.7|4225.7|3
1733232350000|2024-12-03 13:25:50|4231.7|4225.7|4237.6|4231.6|4237.6|4231.6|4231.7|4225.7|217
1733232360000|2024-12-03 13:26:00|4238.4|4232.4|4239|4233|4239|4233|4238.4|4232.4|91
1733232370000|2024-12-03 13:26:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1733232380000|2024-12-03 13:26:20|4239|4233|4239|4233|4239|4233|4238.9|4232.9|0
1733232390000|2024-12-03 13:26:30|4238.9|4232.9|4238.5|4232.5|4238.9|4232.9|4238.4|4232.4|0
1733232400000|2024-12-03 13:26:40|4238.4|4232.4|4237.9|4231.9|4238.4|4232.4|4237.9|4231.9|6
1733232410000|2024-12-03 13:26:50|4238.5|4232.5|4241.5|4235.5|4241.5|4235.5|4238.5|4232.5|14
1733232420000|2024-12-03 13:27:00|4241.6|4235.6|4241.5|4235.5|4241.6|4235.6|4241.5|4235.5|4
1733232430000|2024-12-03 13:27:10|4241.6|4235.6|4241.5|4235.5|4241.6|4235.6|4241.5|4235.5|0
1733232450000|2024-12-03 13:27:30|4241.6|4235.6|4241.5|4235.5|4241.6|4235.6|4241.5|4235.5|2
1733232460000|2024-12-03 13:27:40|4241.6|4235.6|4241.5|4235.5|4241.6|4235.6|4241.5|4235.5|0
1733232470000|2024-12-03 13:27:50|4241.6|4235.6|4241.5|4235.5|4241.6|4235.6|4241.5|4235.5|0
1733232480000|2024-12-03 13:28:00|4240.9|4234.9|4241.5|4235.5|4241.6|4235.6|4240.9|4234.9|9
1733232490000|2024-12-03 13:28:10|4241.6|4235.6|4241.4|4235.4|4241.6|4235.6|4241.4|4235.4|1
1733232500000|2024-12-03 13:28:20|4240.1|4234.1|4241.6|4235.6|4241.6|4235.6|4240.1|4234.1|3
1733232510000|2024-12-03 13:28:30|4245|4239|4244.9|4238.9|4245|4239|4244.9|4238.9|3
1733232530000|2024-12-03 13:28:50|4244.7|4238.7|4242.9|4236.9|4244.7|4238.7|4242.9|4236.9|22
1733232540000|2024-12-03 13:29:00|4243|4237|4243.5|4237.5|4243.6|4237.6|4243|4237|20
1733232550000|2024-12-03 13:29:10|4242.5|4236.5|4243|4237|4243|4237|4242.5|4236.5|6
1733232560000|2024-12-03 13:29:20|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.1|4236.1|12
1733232570000|2024-12-03 13:29:30|4243|4237|4242|4236|4243|4237|4242|4236|1
1733232580000|2024-12-03 13:29:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1733232590000|2024-12-03 13:29:50|4241.7|4235.7|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|1
1733232600000|2024-12-03 13:30:00|4242.5|4236.5|4244.1|4238.1|4244.1|4238.1|4242.5|4236.5|1
1733232610000|2024-12-03 13:30:10|4244.5|4238.5|4242|4236|4244.5|4238.5|4241.6|4235.6|10
1733232620000|2024-12-03 13:30:20|4242.4|4236.4|4242.5|4236.5|4243|4237|4242.4|4236.4|1
1733232630000|2024-12-03 13:30:30|4242|4236|4242|4236|4242|4236|4242|4236|15
1733232640000|2024-12-03 13:30:40|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|9
1733232650000|2024-12-03 13:30:50|4244|4238|4243.9|4237.9|4244|4238|4243.5|4237.5|0
1733232660000|2024-12-03 13:31:00|4244.2|4238.2|4244|4238|4244.4|4238.4|4243.9|4237.9|3
1733232680000|2024-12-03 13:31:20|4243.6|4237.6|4242.9|4236.9|4244|4238|4242.9|4236.9|2
1733232690000|2024-12-03 13:31:30|4243|4237|4242.9|4236.9|4243|4237|4242.9|4236.9|0
1733232700000|2024-12-03 13:31:40|4243|4237|4242.9|4236.9|4243|4237|4242.5|4236.5|0
1733232710000|2024-12-03 13:31:50|4243|4237|4241.5|4235.5|4243|4237|4241.1|4235.1|25
1733232720000|2024-12-03 13:32:00|4241.1|4235.1|4241.9|4235.9|4241.9|4235.9|4241.1|4235.1|1
1733232730000|2024-12-03 13:32:10|4242|4236|4241.9|4235.9|4242|4236|4241.1|4235.1|6
1733232750000|2024-12-03 13:32:30|4240.6|4234.6|4240.5|4234.5|4240.6|4234.6|4240|4234|24
1733232760000|2024-12-03 13:32:40|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|26
1733232770000|2024-12-03 13:32:50|4240.4|4234.4|4240.4|4234.4|4240.5|4234.5|4240.4|4234.4|0
1733232780000|2024-12-03 13:33:00|4239.6|4233.6|4240|4234|4240|4234|4239.6|4233.6|10
1733232790000|2024-12-03 13:33:10|4240.5|4234.5|4240.1|4234.1|4240.5|4234.5|4240.1|4234.1|2
1733232800000|2024-12-03 13:33:20|4239.7|4233.7|4239.6|4233.6|4239.7|4233.7|4239.6|4233.6|0
1733232810000|2024-12-03 13:33:30|4238.8|4232.8|4236.2|4230.2|4238.8|4232.8|4236.2|4230.2|15
1733232820000|2024-12-03 13:33:40|4236.6|4230.6|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|13
1733232830000|2024-12-03 13:33:50|4236|4230|4236.1|4230.1|4236.1|4230.1|4235.5|4229.5|1
1733232840000|2024-12-03 13:34:00|4236|4230|4235.6|4229.6|4236.1|4230.1|4234.6|4228.6|4
1733232850000|2024-12-03 13:34:10|4236|4230|4235.6|4229.6|4236|4230|4235.6|4229.6|3
1733232860000|2024-12-03 13:34:20|4235.1|4229.1|4233.1|4227.1|4236.1|4230.1|4233.1|4227.1|4
1733232870000|2024-12-03 13:34:30|4233.5|4227.5|4232.1|4226.1|4233.5|4227.5|4232.1|4226.1|18
1733232880000|2024-12-03 13:34:40|||||||||3
1733232890000|2024-12-03 13:34:50|4232.6|4226.6|4231.5|4225.5|4233.1|4227.1|4231.1|4225.1|16
1733232900000|2024-12-03 13:35:00|4231.9|4225.9|4230|4224|4232.1|4226.1|4229.6|4223.6|11
1733232910000|2024-12-03 13:35:10|4230.1|4224.1|4231.1|4225.1|4231.1|4225.1|4230.1|4224.1|5
1733232920000|2024-12-03 13:35:20|4230.7|4224.7|4230.9|4224.9|4230.9|4224.9|4230.1|4224.1|25
1733232930000|2024-12-03 13:35:30|4231.1|4225.1|4231.6|4225.6|4232.6|4226.6|4231.1|4225.1|10
1733232940000|2024-12-03 13:35:40|4232.6|4226.6|4233.5|4227.5|4233.5|4227.5|4232.5|4226.5|22
1733232950000|2024-12-03 13:35:50|4232.5|4226.5|4232.9|4226.9|4232.9|4226.9|4232.5|4226.5|5
1733232960000|2024-12-03 13:36:00|4233.2|4227.2|4233.5|4227.5|4233.9|4227.9|4233.2|4227.2|2
1733232970000|2024-12-03 13:36:10|4233.9|4227.9|4233.5|4227.5|4233.9|4227.9|4233.5|4227.5|3
1733232980000|2024-12-03 13:36:20|4234.1|4228.1|4234.5|4228.5|4234.5|4228.5|4234.1|4228.1|5
1733232990000|2024-12-03 13:36:30|4234.4|4228.4|4234.5|4228.5|4234.5|4228.5|4234.4|4228.4|4
1733233000000|2024-12-03 13:36:40|4235.1|4229.1|4235.1|4229.1|4235.5|4229.5|4234.5|4228.5|12
1733233010000|2024-12-03 13:36:50|4235.5|4229.5|4236.5|4230.5|4236.5|4230.5|4235.5|4229.5|2
1733233020000|2024-12-03 13:37:00|4237|4231|4238|4232|4238|4232|4236.9|4230.9|6
1733233030000|2024-12-03 13:37:10|4238.4|4232.4|4239|4233|4239|4233|4238.4|4232.4|2
1733233040000|2024-12-03 13:37:20|4239.4|4233.4|4239.5|4233.5|4239.5|4233.5|4239.4|4233.4|1
1733233050000|2024-12-03 13:37:30|4239.6|4233.6|4240.5|4234.5|4240.5|4234.5|4239.6|4233.6|4
1733233060000|2024-12-03 13:37:40|4241|4235|4240.9|4234.9|4241|4235|4240.5|4234.5|16
1733233070000|2024-12-03 13:37:50|4241|4235|4240.9|4234.9|4241|4235|4240.9|4234.9|4
1733233080000|2024-12-03 13:38:00|4239.5|4233.5|4238.5|4232.5|4239.9|4233.9|4238|4232|23
1733233090000|2024-12-03 13:38:10|4239|4233|4238.9|4232.9|4239|4233|4238.5|4232.5|1
1733233100000|2024-12-03 13:38:20|4238.5|4232.5|4238.5|4232.5|4238.9|4232.9|4238.5|4232.5|1
1733233110000|2024-12-03 13:38:30|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1733233120000|2024-12-03 13:38:40|4238.5|4232.5|4238.5|4232.5|4238.9|4232.9|4238.5|4232.5|1
1733233130000|2024-12-03 13:38:50|4238.9|4232.9|4238.5|4232.5|4238.9|4232.9|4238.5|4232.5|1
1733233140000|2024-12-03 13:39:00|4238.9|4232.9|4238.4|4232.4|4238.9|4232.9|4237|4231|19
1733233150000|2024-12-03 13:39:10|4238.5|4232.5|4239.4|4233.4|4239.4|4233.4|4238.5|4232.5|1
1733233160000|2024-12-03 13:39:20|4239|4233|4237.4|4231.4|4239|4233|4237.4|4231.4|3
1733233170000|2024-12-03 13:39:30|4237|4231|4236.5|4230.5|4237|4231|4236.5|4230.5|4
1733233180000|2024-12-03 13:39:40|4236.9|4230.9|4237.4|4231.4|4237.5|4231.5|4236.9|4230.9|7
1733233190000|2024-12-03 13:39:50|4237.2|4231.2|4236.9|4230.9|4237.5|4231.5|4236.9|4230.9|2
1733233200000|2024-12-03 13:40:00|4237.4|4231.4|4237.5|4231.5|4238.1|4232.1|4237.4|4231.4|4
1733233210000|2024-12-03 13:40:10|4237.9|4231.9|4239.5|4233.5|4239.5|4233.5|4237.5|4231.5|5
1733233220000|2024-12-03 13:40:20|4239.9|4233.9|4239|4233|4239.9|4233.9|4238.9|4232.9|3
1733233230000|2024-12-03 13:40:30|4238.9|4232.9|4239|4233|4239.5|4233.5|4238.9|4232.9|3
1733233240000|2024-12-03 13:40:40|4238.9|4232.9|4237.1|4231.1|4239|4233|4237.1|4231.1|1
1733233250000|2024-12-03 13:40:50|4237.9|4231.9|4238|4232|4238.5|4232.5|4237.9|4231.9|12
1733233260000|2024-12-03 13:41:00|4237.9|4231.9|4237.5|4231.5|4237.9|4231.9|4237.5|4231.5|0
1733233270000|2024-12-03 13:41:10|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.4|4230.4|6
1733233280000|2024-12-03 13:41:20|4236.5|4230.5|4234|4228|4236.5|4230.5|4234|4228|4
1733233290000|2024-12-03 13:41:30|4233.9|4227.9|4233.9|4227.9|4234.5|4228.5|4233.9|4227.9|1
1733233300000|2024-12-03 13:41:40|4233.5|4227.5|4232|4226|4233.5|4227.5|4232|4226|9
1733233310000|2024-12-03 13:41:50|4231.5|4225.5|4230.4|4224.4|4232.1|4226.1|4230.4|4224.4|19
1733233320000|2024-12-03 13:42:00|4229.9|4223.9|4228.9|4222.9|4229.9|4223.9|4228.9|4222.9|19
1733233330000|2024-12-03 13:42:10|4228.7|4222.7|4227.9|4221.9|4228.7|4222.7|4227.9|4221.9|3
1733233340000|2024-12-03 13:42:20|4228.4|4222.4|4229.9|4223.9|4230.4|4224.4|4228.4|4222.4|10
1733233370000|2024-12-03 13:42:50|4230|4224|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|15
1733233380000|2024-12-03 13:43:00|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|3
1733233390000|2024-12-03 13:43:10|4229.1|4223.1|4229|4223|4229.4|4223.4|4229|4223|0
1733233400000|2024-12-03 13:43:20|4228.9|4222.9|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|3
1733233410000|2024-12-03 13:43:30|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.4|4221.4|6
1733233420000|2024-12-03 13:43:40|4227.7|4221.7|4225.9|4219.9|4227.7|4221.7|4225.5|4219.5|17
1733233430000|2024-12-03 13:43:50|4225.5|4219.5|4227.9|4221.9|4227.9|4221.9|4225.4|4219.4|7
1733233440000|2024-12-03 13:44:00|4227.5|4221.5|4226.9|4220.9|4227.9|4221.9|4226.3|4220.3|16
1733233450000|2024-12-03 13:44:10|4227|4221|4226.4|4220.4|4227|4221|4226.4|4220.4|1
1733233460000|2024-12-03 13:44:20|4226.5|4220.5|4228|4222|4228|4222|4226.5|4220.5|2
1733233470000|2024-12-03 13:44:30|4229.5|4223.5|4229|4223|4229.5|4223.5|4228.9|4222.9|7
1733233480000|2024-12-03 13:44:40|4229.4|4223.4|4229|4223|4229.5|4223.5|4226|4220|9
1733233490000|2024-12-03 13:44:50|4228.9|4222.9|4229.9|4223.9|4229.9|4223.9|4228.9|4222.9|7
1733236200000|2024-12-03 14:30:00|4233.3|4227.3|4237.9|4231.9|4241.5|4235.5|4233.3|4227.3|188
1733236210000|2024-12-03 14:30:10|4237.1|4231.1|4236.9|4230.9|4237.5|4231.5|4233.9|4227.9|105
1733236220000|2024-12-03 14:30:20|4237|4231|4235.5|4229.5|4238.5|4232.5|4234.9|4228.9|65
1733236230000|2024-12-03 14:30:30|4236.4|4230.4|4235|4229|4236.4|4230.4|4233.6|4227.6|35
1733236240000|2024-12-03 14:30:40|4236|4230|4239.4|4233.4|4239.5|4233.5|4235.6|4229.6|242
1733236250000|2024-12-03 14:30:50|4239.5|4233.5|4244.3|4238.3|4244.3|4238.3|4239.5|4233.5|28
1733236260000|2024-12-03 14:31:00|4244.8|4238.8|4240.7|4234.7|4245.4|4239.4|4240.7|4234.7|96
1733236270000|2024-12-03 14:31:10|4240.3|4234.3|4240.2|4234.2|4241.3|4235.3|4239.4|4233.4|41
1733236280000|2024-12-03 14:31:20|4240.3|4234.3|4243.7|4237.7|4244.2|4238.2|4240.3|4234.3|26
1733236290000|2024-12-03 14:31:30|4244.2|4238.2|4244.7|4238.7|4245.9|4239.9|4243.3|4237.3|68
1733236300000|2024-12-03 14:31:40|4244.3|4238.3|4247.2|4241.2|4247.4|4241.4|4244.3|4238.3|33
1733236310000|2024-12-03 14:31:50|4247.3|4241.3|4247.4|4241.4|4248.3|4242.3|4246.4|4240.4|29
1733236320000|2024-12-03 14:32:00|4247.8|4241.8|4247.2|4241.2|4251.3|4245.3|4247.2|4241.2|68
1733236330000|2024-12-03 14:32:10|4247.9|4241.9|4247.2|4241.2|4248.7|4242.7|4247.2|4241.2|31
1733236340000|2024-12-03 14:32:20|4247.4|4241.4|4248.7|4242.7|4249.7|4243.7|4247.4|4241.4|66
1733236350000|2024-12-03 14:32:30|4249.2|4243.2|4250.2|4244.2|4251.2|4245.2|4249.2|4243.2|64
1733236360000|2024-12-03 14:32:40|4249.7|4243.7|4249.4|4243.4|4253.4|4247.4|4249.4|4243.4|1898
1733236370000|2024-12-03 14:32:50|4249.9|4243.9|4251.4|4245.4|4252.9|4246.9|4248|4242|41
1733236380000|2024-12-03 14:33:00|4251|4245|4249.9|4243.9|4251.4|4245.4|4249.7|4243.7|34
1733236390000|2024-12-03 14:33:10|4249.4|4243.4|4246.9|4240.9|4249.4|4243.4|4246.4|4240.4|26
1733236400000|2024-12-03 14:33:20|4247.4|4241.4|4251.4|4245.4|4251.4|4245.4|4247.4|4241.4|80
1733236410000|2024-12-03 14:33:30|4251|4245|4252.4|4246.4|4253|4247|4251|4245|29
1733236420000|2024-12-03 14:33:40|4252.5|4246.5|4252.5|4246.5|4253.4|4247.4|4252.4|4246.4|14
1733236430000|2024-12-03 14:33:50|4253|4247|4250.9|4244.9|4253|4247|4250.9|4244.9|55
1733236440000|2024-12-03 14:34:00|4250.3|4244.3|4253.8|4247.8|4253.9|4247.9|4250.3|4244.3|76
1733236450000|2024-12-03 14:34:10|4253.9|4247.9|4255.3|4249.3|4255.8|4249.8|4253.7|4247.7|84
1733236460000|2024-12-03 14:34:20|4254.9|4248.9|4254.3|4248.3|4255.8|4249.8|4253.2|4247.2|49
1733236470000|2024-12-03 14:34:30|4253.5|4247.5|4254.2|4248.2|4255.8|4249.8|4253.5|4247.5|100
1733236480000|2024-12-03 14:34:40|4254.3|4248.3|4254.2|4248.2|4255.7|4249.7|4253.3|4247.3|71
1733236490000|2024-12-03 14:34:50|4253.8|4247.8|4256.8|4250.8|4256.8|4250.8|4253.7|4247.7|48
1733236500000|2024-12-03 14:35:00|4257.6|4251.6|4255.7|4249.7|4258.9|4252.9|4255.7|4249.7|182
1733236510000|2024-12-03 14:35:10|4254.9|4248.9|4254.2|4248.2|4255.8|4249.8|4254.2|4248.2|30
1733236520000|2024-12-03 14:35:20|4253.4|4247.4|4254.3|4248.3|4255.3|4249.3|4253.4|4247.4|13
1733236530000|2024-12-03 14:35:30|4255.7|4249.7|4253.3|4247.3|4256.2|4250.2|4251.3|4245.3|53
1733236540000|2024-12-03 14:35:40|4253.8|4247.8|4253.7|4247.7|4254.3|4248.3|4251.8|4245.8|51
1733236550000|2024-12-03 14:35:50|4253.3|4247.3|4251.7|4245.7|4253.3|4247.3|4251.7|4245.7|11
1733236560000|2024-12-03 14:36:00|4250.9|4244.9|4254.7|4248.7|4254.7|4248.7|4250.9|4244.9|15
1733236570000|2024-12-03 14:36:10|4254.2|4248.2|4247.3|4241.3|4254.7|4248.7|4247.3|4241.3|43
1733236580000|2024-12-03 14:36:20|4247.2|4241.2|4246.7|4240.7|4249.3|4243.3|4246.7|4240.7|61
1733236590000|2024-12-03 14:36:30|4247.2|4241.2|4248.3|4242.3|4248.7|4242.7|4246.7|4240.7|43
1733236600000|2024-12-03 14:36:40|4248.7|4242.7|4247.2|4241.2|4248.7|4242.7|4246.8|4240.8|17
1733236610000|2024-12-03 14:36:50|4246.8|4240.8|4247.6|4241.6|4247.6|4241.6|4246.8|4240.8|7
1733236620000|2024-12-03 14:37:00|4247.7|4241.7|4246.7|4240.7|4248.8|4242.8|4246.7|4240.7|45
1733236630000|2024-12-03 14:37:10|4246.3|4240.3|4238.7|4232.7|4246.7|4240.7|4238.3|4232.3|58
1733236640000|2024-12-03 14:37:20|4238.3|4232.3|4238.7|4232.7|4238.7|4232.7|4235.2|4229.2|36
1733236650000|2024-12-03 14:37:30|4238.8|4232.8|4236.9|4230.9|4238.8|4232.8|4236.8|4230.8|25
1733236660000|2024-12-03 14:37:40|4237.8|4231.8|4236.3|4230.3|4237.9|4231.9|4234.7|4228.7|98
1733236670000|2024-12-03 14:37:50|4237.3|4231.3|4239.4|4233.4|4239.8|4233.8|4236.9|4230.9|15
1733236680000|2024-12-03 14:38:00|4239.3|4233.3|4232.9|4226.9|4239.8|4233.8|4232.9|4226.9|108
1733236690000|2024-12-03 14:38:10|4232.4|4226.4|4229.5|4223.5|4232.9|4226.9|4228.5|4222.5|140
1733236700000|2024-12-03 14:38:20|4229.9|4223.9|4233.5|4227.5|4233.5|4227.5|4229.4|4223.4|35
1733236710000|2024-12-03 14:38:30|4233.9|4227.9|4229.9|4223.9|4233.9|4227.9|4229.9|4223.9|57
1733236720000|2024-12-03 14:38:40|4230|4224|4228.9|4222.9|4231.8|4225.8|4226.5|4220.5|43
1733236730000|2024-12-03 14:38:50|4230.9|4224.9|4234.7|4228.7|4235|4229|4230.9|4224.9|21
1733236740000|2024-12-03 14:39:00|4234|4228|4236.9|4230.9|4236.9|4230.9|4233.9|4227.9|23
1733236750000|2024-12-03 14:39:10|4236.8|4230.8|4235.4|4229.4|4236.8|4230.8|4232|4226|33
1733236760000|2024-12-03 14:39:20|4235|4229|4230.9|4224.9|4235.4|4229.4|4230.4|4224.4|45
1733236770000|2024-12-03 14:39:30|4231|4225|4231|4225|4232.4|4226.4|4230.9|4224.9|19
1733236780000|2024-12-03 14:39:40|4232.9|4226.9|4236.4|4230.4|4236.4|4230.4|4232.9|4226.9|31
1733236790000|2024-12-03 14:39:50|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4233.9|4227.9|36
1733236800000|2024-12-03 14:40:00|4236.9|4230.9|4233.9|4227.9|4236.9|4230.9|4232.9|4226.9|29
1733236810000|2024-12-03 14:40:10|4234.8|4228.8|4235.9|4229.9|4236.4|4230.4|4234.5|4228.5|7
1733236820000|2024-12-03 14:40:20|4235|4229|4232.4|4226.4|4235|4229|4232.4|4226.4|27
1733236830000|2024-12-03 14:40:30|4232.8|4226.8|4235.9|4229.9|4236.4|4230.4|4231.9|4225.9|22
1733236840000|2024-12-03 14:40:40|4236|4230|4238.4|4232.4|4238.8|4232.8|4235.9|4229.9|30
1733236850000|2024-12-03 14:40:50|4237.9|4231.9|4236.9|4230.9|4237.9|4231.9|4235.9|4229.9|30
1733236860000|2024-12-03 14:41:00|4236.4|4230.4|4233.9|4227.9|4237.4|4231.4|4233|4227|20
1733236870000|2024-12-03 14:41:10|4234.8|4228.8|4235|4229|4235|4229|4234.4|4228.4|57
1733236880000|2024-12-03 14:41:20|4235.2|4229.2|4235.4|4229.4|4237|4231|4234.9|4228.9|26
1733236890000|2024-12-03 14:41:30|4235.9|4229.9|4233.9|4227.9|4236|4230|4233.5|4227.5|12
1733236900000|2024-12-03 14:41:40|4234|4228|4238|4232|4238|4232|4233.9|4227.9|33
1733236910000|2024-12-03 14:41:50|4239|4233|4239|4233|4239.9|4233.9|4237.5|4231.5|22
1733236920000|2024-12-03 14:42:00|4239.4|4233.4|4235.9|4229.9|4239.5|4233.5|4235.8|4229.8|18
1733236930000|2024-12-03 14:42:10|4236.9|4230.9|4237|4231|4238|4232|4236.4|4230.4|64
1733236940000|2024-12-03 14:42:20|4237.2|4231.2|4239|4233|4239.9|4233.9|4237.2|4231.2|10
1733236950000|2024-12-03 14:42:30|4238|4232|4238.5|4232.5|4238.9|4232.9|4236|4230|36
1733236960000|2024-12-03 14:42:40|4238|4232|4238.4|4232.4|4239.2|4233.2|4237.9|4231.9|19
1733236970000|2024-12-03 14:42:50|4237.2|4231.2|4235.9|4229.9|4237.5|4231.5|4235.9|4229.9|7
1733236980000|2024-12-03 14:43:00|4235.4|4229.4|4234.9|4228.9|4235.4|4229.4|4233.5|4227.5|31
1733236990000|2024-12-03 14:43:10|4235.2|4229.2|4238.9|4232.9|4239.5|4233.5|4235.2|4229.2|18
1733237000000|2024-12-03 14:43:20|4239.2|4233.2|4236.9|4230.9|4240.9|4234.9|4236.9|4230.9|19
1733237010000|2024-12-03 14:43:30|4237.9|4231.9|4233.9|4227.9|4239|4233|4233.5|4227.5|36
1733237020000|2024-12-03 14:43:40|4234|4228|4234.5|4228.5|4234.9|4228.9|4233.9|4227.9|7
1733237030000|2024-12-03 14:43:50|4234.4|4228.4|4233.9|4227.9|4234.5|4228.5|4233.5|4227.5|5
1733237040000|2024-12-03 14:44:00|4234|4228|4239.7|4233.7|4240.5|4234.5|4234|4228|35
1733237050000|2024-12-03 14:44:10|4240|4234|4240.4|4234.4|4241.4|4235.4|4240|4234|13
1733237060000|2024-12-03 14:44:20|4240|4234|4242|4236|4242.5|4236.5|4238.4|4232.4|29
1733237070000|2024-12-03 14:44:30|4242.4|4236.4|4243.4|4237.4|4243.8|4237.8|4242|4236|17
1733237080000|2024-12-03 14:44:40|4243.5|4237.5|4242.9|4236.9|4244|4238|4242.4|4236.4|63
1733237090000|2024-12-03 14:44:50|4243|4237|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|18
1733237100000|2024-12-03 14:45:00|4243.7|4237.7|4243|4237|4243.9|4237.9|4242.9|4236.9|14
1733237110000|2024-12-03 14:45:10|4243.4|4237.4|4247.9|4241.9|4247.9|4241.9|4242|4236|32
1733237120000|2024-12-03 14:45:20|4248.4|4242.4|4246.5|4240.5|4248.4|4242.4|4246.3|4240.3|35
1733237130000|2024-12-03 14:45:30|4246.4|4240.4|4243.9|4237.9|4246.5|4240.5|4242.4|4236.4|34
1733237140000|2024-12-03 14:45:40|4244|4238|4241.9|4235.9|4244.2|4238.2|4241.4|4235.4|6
1733237150000|2024-12-03 14:45:50|4242|4236|4244.4|4238.4|4245.4|4239.4|4242|4236|19
1733237160000|2024-12-03 14:46:00|4244.8|4238.8|4244.9|4238.9|4245|4239|4244.8|4238.8|10
1733237170000|2024-12-03 14:46:10|4245|4239|4243.9|4237.9|4245|4239|4243.4|4237.4|14
1733237180000|2024-12-03 14:46:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4241.9|4235.9|12
1733237190000|2024-12-03 14:46:30|4243.9|4237.9|4238.9|4232.9|4243.9|4237.9|4238.4|4232.4|22
1733237200000|2024-12-03 14:46:40|4239.4|4233.4|4239.9|4233.9|4242.4|4236.4|4239.4|4233.4|29
1733237210000|2024-12-03 14:46:50|4240.4|4234.4|4238.9|4232.9|4241.4|4235.4|4238.4|4232.4|39
1733237220000|2024-12-03 14:47:00|4239.9|4233.9|4241.4|4235.4|4241.4|4235.4|4239.9|4233.9|11
1733237230000|2024-12-03 14:47:10|4241.8|4235.8|4240.4|4234.4|4241.9|4235.9|4239.9|4233.9|72
1733237240000|2024-12-03 14:47:20|4240.9|4234.9|4240.9|4234.9|4241.1|4235.1|4239.9|4233.9|10
1733237250000|2024-12-03 14:47:30|4241.9|4235.9|4244.8|4238.8|4244.8|4238.8|4241.9|4235.9|62
1733237260000|2024-12-03 14:47:40|4244.9|4238.9|4245.4|4239.4|4246.4|4240.4|4244.6|4238.6|31
1733237270000|2024-12-03 14:47:50|4243.4|4237.4|4241.9|4235.9|4243.4|4237.4|4241.9|4235.9|15
1733237280000|2024-12-03 14:48:00|4242.9|4236.9|4247.9|4241.9|4247.9|4241.9|4242.9|4236.9|21
1733237290000|2024-12-03 14:48:10|4247.1|4241.1|4246.9|4240.9|4247.1|4241.1|4245.9|4239.9|33
1733237300000|2024-12-03 14:48:20|4247.1|4241.1|4247.9|4241.9|4248.9|4242.9|4246.9|4240.9|16
1733237310000|2024-12-03 14:48:30|4247.2|4241.2|4247.9|4241.9|4247.9|4241.9|4247.2|4241.2|22
1733237320000|2024-12-03 14:48:40|4248.7|4242.7|4248.9|4242.9|4249.1|4243.1|4247.9|4241.9|18
1733237330000|2024-12-03 14:48:50|4249.1|4243.1|4249.9|4243.9|4249.9|4243.9|4248.9|4242.9|8
1733237340000|2024-12-03 14:49:00|4249.6|4243.6|4250.9|4244.9|4251.9|4245.9|4248.9|4242.9|33
1733237350000|2024-12-03 14:49:10|4250.1|4244.1|4249.9|4243.9|4250.4|4244.4|4249.4|4243.4|9
1733237360000|2024-12-03 14:49:20|4249.6|4243.6|4248.4|4242.4|4250.9|4244.9|4247.9|4241.9|42
1733237370000|2024-12-03 14:49:30|4248.9|4242.9|4249.9|4243.9|4249.9|4243.9|4248.9|4242.9|15
1733237380000|2024-12-03 14:49:40|4249.4|4243.4|4250.4|4244.4|4250.4|4244.4|4248.9|4242.9|27
1733237390000|2024-12-03 14:49:50|4250.8|4244.8|4250.1|4244.1|4250.9|4244.9|4249.6|4243.6|9
1733237400000|2024-12-03 14:50:00|4250.4|4244.4|4249.4|4243.4|4250.6|4244.6|4248.9|4242.9|12
1733237410000|2024-12-03 14:50:10|4249.1|4243.1|4249.9|4243.9|4249.9|4243.9|4249.1|4243.1|4
1733237420000|2024-12-03 14:50:20|4250.9|4244.9|4249.9|4243.9|4250.9|4244.9|4249.9|4243.9|21
1733237430000|2024-12-03 14:50:30|4248.9|4242.9|4249.4|4243.4|4250.1|4244.1|4247.9|4241.9|23
1733237440000|2024-12-03 14:50:40|4249.9|4243.9|4251.9|4245.9|4251.9|4245.9|4249.9|4243.9|15
1733237450000|2024-12-03 14:50:50|4252.9|4246.9|4252.9|4246.9|4253.9|4247.9|4252.4|4246.4|57
1733237460000|2024-12-03 14:51:00|4253.4|4247.4|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|76
1733237470000|2024-12-03 14:51:10|4253.4|4247.4|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|11
1733237480000|2024-12-03 14:51:20|4253.1|4247.1|4253.1|4247.1|4254.1|4248.1|4252.9|4246.9|25
1733237490000|2024-12-03 14:51:30|4251.9|4245.9|4253.1|4247.1|4253.2|4247.2|4251.9|4245.9|25
1733237500000|2024-12-03 14:51:40|4252.9|4246.9|4252.1|4246.1|4253.1|4247.1|4249.9|4243.9|26
1733237510000|2024-12-03 14:51:50|4252.6|4246.6|4252.1|4246.1|4253.1|4247.1|4252.1|4246.1|7
1733237520000|2024-12-03 14:52:00|4251.9|4245.9|4250.1|4244.1|4252.1|4246.1|4249.9|4243.9|24
1733237530000|2024-12-03 14:52:10|4249.9|4243.9|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|5
1733237540000|2024-12-03 14:52:20|4250.1|4244.1|4248.9|4242.9|4250.1|4244.1|4247.2|4241.2|18
1733237550000|2024-12-03 14:52:30|4248.4|4242.4|4246.4|4240.4|4248.9|4242.9|4245.6|4239.6|16
1733237560000|2024-12-03 14:52:40|4246.1|4240.1|4241.9|4235.9|4246.9|4240.9|4241.9|4235.9|25
1733237570000|2024-12-03 14:52:50|4242.9|4236.9|4240.1|4234.1|4242.9|4236.9|4239.9|4233.9|18
1733237580000|2024-12-03 14:53:00|4240.4|4234.4|4242.4|4236.4|4244.1|4238.1|4240.4|4234.4|19
1733237590000|2024-12-03 14:53:10|4242.9|4236.9|4243.9|4237.9|4247.4|4241.4|4242.9|4236.9|99
1733237600000|2024-12-03 14:53:20|4244.4|4238.4|4246.2|4240.2|4246.2|4240.2|4244.4|4238.4|6
1733237610000|2024-12-03 14:53:30|4246.9|4240.9|4243.9|4237.9|4248.2|4242.2|4243.9|4237.9|32
1733237620000|2024-12-03 14:53:40|4244.6|4238.6|4245.9|4239.9|4245.9|4239.9|4244.6|4238.6|6
1733237630000|2024-12-03 14:53:50|4246.1|4240.1|4245.4|4239.4|4247.1|4241.1|4244.9|4238.9|40
1733237640000|2024-12-03 14:54:00|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|7
1733237650000|2024-12-03 14:54:10|4245.9|4239.9|4243.6|4237.6|4246.9|4240.9|4242.7|4236.7|761
1733237660000|2024-12-03 14:54:20|4244.7|4238.7|4246.6|4240.6|4246.6|4240.6|4244.2|4238.2|32
1733237670000|2024-12-03 14:54:30|4246.9|4240.9|4246.7|4240.7|4247.1|4241.1|4246.6|4240.6|3
1733237680000|2024-12-03 14:54:40|4246.6|4240.6|4248.4|4242.4|4248.4|4242.4|4246.6|4240.6|9
1733237690000|2024-12-03 14:54:50|4248.3|4242.3|4247.9|4241.9|4248.9|4242.9|4247.9|4241.9|10
1733237700000|2024-12-03 14:55:00|4248.4|4242.4|4252.1|4246.1|4252.1|4246.1|4248.4|4242.4|46
1733237710000|2024-12-03 14:55:10|4252.2|4246.2|4250.9|4244.9|4253.1|4247.1|4250.9|4244.9|36
1733237720000|2024-12-03 14:55:20|4251.1|4245.1|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|4
1733237730000|2024-12-03 14:55:30|4251.1|4245.1|4250.1|4244.1|4252.2|4246.2|4249.9|4243.9|18
1733237740000|2024-12-03 14:55:40|4249.9|4243.9|4250.4|4244.4|4251.1|4245.1|4249.9|4243.9|13
1733237750000|2024-12-03 14:55:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4249.9|4243.9|4
1733237760000|2024-12-03 14:56:00|4251.4|4245.4|4251.9|4245.9|4252.1|4246.1|4250.9|4244.9|14
1733237770000|2024-12-03 14:56:10|4251.4|4245.4|4251.9|4245.9|4252.1|4246.1|4251.4|4245.4|3
1733237780000|2024-12-03 14:56:20|4252.1|4246.1|4250.9|4244.9|4252.9|4246.9|4250.4|4244.4|12
1733237790000|2024-12-03 14:56:30|4250.4|4244.4|4249.4|4243.4|4250.9|4244.9|4249.1|4243.1|26
1733237800000|2024-12-03 14:56:40|4249.6|4243.6|4250.9|4244.9|4250.9|4244.9|4249.6|4243.6|5
1733237810000|2024-12-03 14:56:50|||||||||1
1733237820000|2024-12-03 14:57:00|||||||||19
1733237830000|2024-12-03 14:57:10|4252.1|4246.1|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|28
1733237840000|2024-12-03 14:57:20|4251.4|4245.4|4250.4|4244.4|4252.6|4246.6|4249.9|4243.9|49
1733237850000|2024-12-03 14:57:30|4250.1|4244.1|4249.9|4243.9|4250.8|4244.8|4249.9|4243.9|16
1733237860000|2024-12-03 14:57:40|4250.1|4244.1|4251.2|4245.2|4251.2|4245.2|4248.2|4242.2|17
1733237870000|2024-12-03 14:57:50|4251.9|4245.9|4250.1|4244.1|4251.9|4245.9|4249.8|4243.8|27
1733237880000|2024-12-03 14:58:00|4249.9|4243.9|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|11
1733237890000|2024-12-03 14:58:10|||||||||2
1733237900000|2024-12-03 14:58:20|4247.9|4241.9|4248.9|4242.9|4248.9|4242.9|4247.9|4241.9|14
1733237910000|2024-12-03 14:58:30|4249.4|4243.4|4250.9|4244.9|4251.9|4245.9|4249.4|4243.4|23
1733237920000|2024-12-03 14:58:40|4250.4|4244.4|4248.9|4242.9|4250.4|4244.4|4248.9|4242.9|10
1733237930000|2024-12-03 14:58:50|4249.1|4243.1|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|5
1733237940000|2024-12-03 14:59:00|4247.2|4241.2|4242.1|4236.1|4247.9|4241.9|4242.1|4236.1|14
1733237950000|2024-12-03 14:59:10|4242.9|4236.9|4241.6|4235.6|4242.9|4236.9|4241.2|4235.2|24
1733237960000|2024-12-03 14:59:20|4241.2|4235.2|4240.2|4234.2|4241.6|4235.6|4238.7|4232.7|39
1733237970000|2024-12-03 14:59:30|4240.1|4234.1|4241.9|4235.9|4242.6|4236.6|4240.1|4234.1|10
1733237980000|2024-12-03 14:59:40|4241.4|4235.4|4244.4|4238.4|4244.9|4238.9|4241.4|4235.4|20
1733237990000|2024-12-03 14:59:50|4244.8|4238.8|4243.9|4237.9|4246.2|4240.2|4243.6|4237.6|42
1733238000000|2024-12-03 15:00:00|4242.9|4236.9|4239.4|4233.4|4243.1|4237.1|4239.4|4233.4|25
1733238010000|2024-12-03 15:00:10|4239.1|4233.1|4237.6|4231.6|4239.1|4233.1|4236.9|4230.9|16
1733238020000|2024-12-03 15:00:20|4237.7|4231.7|4236.7|4230.7|4238.8|4232.8|4236.6|4230.6|29
1733238030000|2024-12-03 15:00:30|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|6
1733238040000|2024-12-03 15:00:40|4236.6|4230.6|4238.6|4232.6|4239.4|4233.4|4236.6|4230.6|18
1733238050000|2024-12-03 15:00:50|4238.4|4232.4|4235.1|4229.1|4238.6|4232.6|4235.1|4229.1|8
1733238060000|2024-12-03 15:01:00|4234.4|4228.4|4233.6|4227.6|4234.6|4228.6|4232.9|4226.9|22
1733238070000|2024-12-03 15:01:10|4233.1|4227.1|4233.2|4227.2|4234.1|4228.1|4233.1|4227.1|16
1733238080000|2024-12-03 15:01:20|4233.1|4227.1|4232.9|4226.9|4233.2|4227.2|4231.7|4225.7|15
1733238090000|2024-12-03 15:01:30|4232.6|4226.6|4232.9|4226.9|4232.9|4226.9|4232.4|4226.4|10
1733238100000|2024-12-03 15:01:40|4233.9|4227.9|4233.4|4227.4|4234.4|4228.4|4230.6|4224.6|64
1733238110000|2024-12-03 15:01:50|4233.8|4227.8|4233.9|4227.9|4234.1|4228.1|4232.9|4226.9|11
1733238120000|2024-12-03 15:02:00|4234.1|4228.1|4229.1|4223.1|4234.1|4228.1|4228.9|4222.9|27
1733238130000|2024-12-03 15:02:10|4228.9|4222.9|4228.4|4222.4|4229.1|4223.1|4227.9|4221.9|19
1733238140000|2024-12-03 15:02:20|4228.6|4222.6|4226.8|4220.8|4228.9|4222.9|4226.4|4220.4|32
1733238150000|2024-12-03 15:02:30|4226.9|4220.9|4227.1|4221.1|4227.2|4221.2|4226.4|4220.4|6
1733238160000|2024-12-03 15:02:40|4226.7|4220.7|4224.2|4218.2|4226.7|4220.7|4224.2|4218.2|52
1733238170000|2024-12-03 15:02:50|4225.1|4219.1|4223.1|4217.1|4226.1|4220.1|4223.1|4217.1|60
1733238180000|2024-12-03 15:03:00|4223.6|4217.6|4224.1|4218.1|4225.6|4219.6|4223.6|4217.6|18
1733238190000|2024-12-03 15:03:10|4223.9|4217.9|4223.6|4217.6|4223.9|4217.9|4223.4|4217.4|5
1733238200000|2024-12-03 15:03:20|4223.4|4217.4|4224.1|4218.1|4224.1|4218.1|4223.1|4217.1|25
1733238210000|2024-12-03 15:03:30|4223.9|4217.9|4224.1|4218.1|4224.6|4218.6|4223.4|4217.4|16
1733238220000|2024-12-03 15:03:40|4223.7|4217.7|4223.9|4217.9|4223.9|4217.9|4223.6|4217.6|5
1733238230000|2024-12-03 15:03:50|4224.1|4218.1|4224.2|4218.2|4224.6|4218.6|4224.1|4218.1|13
1733238240000|2024-12-03 15:04:00|4224.1|4218.1|4223.9|4217.9|4224.1|4218.1|4223.1|4217.1|9
1733238250000|2024-12-03 15:04:10|4224.1|4218.1|4224.2|4218.2|4224.9|4218.9|4224.1|4218.1|26
1733238260000|2024-12-03 15:04:20|4224.6|4218.6|4227.9|4221.9|4228.4|4222.4|4224.2|4218.2|11
1733238270000|2024-12-03 15:04:30|4228.6|4222.6|4228.9|4222.9|4228.9|4222.9|4228.6|4222.6|4
1733238280000|2024-12-03 15:04:40|4229.9|4223.9|4228.9|4222.9|4230.9|4224.9|4228.9|4222.9|23
1733238290000|2024-12-03 15:04:50|4229.4|4223.4|4230.8|4224.8|4230.8|4224.8|4228.9|4222.9|7
1733238300000|2024-12-03 15:05:00|4230.9|4224.9|4228.9|4222.9|4231.1|4225.1|4228.9|4222.9|45
1733238310000|2024-12-03 15:05:10|4228.4|4222.4|4227.1|4221.1|4228.9|4222.9|4227.1|4221.1|13
1733238320000|2024-12-03 15:05:20|4227.9|4221.9|4229.9|4223.9|4229.9|4223.9|4226.9|4220.9|53
1733238330000|2024-12-03 15:05:30|4229.6|4223.6|4230.9|4224.9|4230.9|4224.9|4229.4|4223.4|8
1733238340000|2024-12-03 15:05:40|4231.1|4225.1|4229.9|4223.9|4231.1|4225.1|4229.9|4223.9|15
1733238350000|2024-12-03 15:05:50|4230.4|4224.4|4227.9|4221.9|4230.4|4224.4|4227.9|4221.9|13
1733238360000|2024-12-03 15:06:00|4228.8|4222.8|4231.1|4225.1|4231.4|4225.4|4228.8|4222.8|27
1733238370000|2024-12-03 15:06:10|4231.9|4225.9|4231.9|4225.9|4233.6|4227.6|4231.9|4225.9|24
1733238380000|2024-12-03 15:06:20|4231.4|4225.4|4231.1|4225.1|4231.4|4225.4|4230.6|4224.6|22
1733238390000|2024-12-03 15:06:30|4230.9|4224.9|4230.9|4224.9|4231.9|4225.9|4230.9|4224.9|5
1733238400000|2024-12-03 15:06:40|4230.6|4224.6|4229.9|4223.9|4230.6|4224.6|4228.9|4222.9|18
1733238410000|2024-12-03 15:06:50|4228.9|4222.9|4222.6|4216.6|4228.9|4222.9|4222.2|4216.2|123
1733238420000|2024-12-03 15:07:00|4221.1|4215.1|4219.9|4213.9|4221.1|4215.1|4219.9|4213.9|17
1733238430000|2024-12-03 15:07:10|4219.6|4213.6|4218.9|4212.9|4219.9|4213.9|4218.1|4212.1|30
1733238440000|2024-12-03 15:07:20|4219.1|4213.1|4220.1|4214.1|4220.1|4214.1|4217.9|4211.9|17
1733238450000|2024-12-03 15:07:30|4219.9|4213.9|4220.4|4214.4|4220.6|4214.6|4219.9|4213.9|5
1733238460000|2024-12-03 15:07:40|4220.6|4214.6|4219.4|4213.4|4220.6|4214.6|4217.6|4211.6|29
1733238470000|2024-12-03 15:07:50|4219.1|4213.1|4217.9|4211.9|4219.8|4213.8|4217.9|4211.9|20
1733238480000|2024-12-03 15:08:00|4218.1|4212.1|4218.9|4212.9|4220.1|4214.1|4217.9|4211.9|66
1733238490000|2024-12-03 15:08:10|4218.2|4212.2|4217.9|4211.9|4218.2|4212.2|4217.9|4211.9|10
1733238500000|2024-12-03 15:08:20|4218.9|4212.9|4220.1|4214.1|4220.1|4214.1|4218.4|4212.4|8
1733238510000|2024-12-03 15:08:30|4218.9|4212.9|4219.9|4213.9|4220.1|4214.1|4218.9|4212.9|12
1733238520000|2024-12-03 15:08:40|4220.6|4214.6|4221.9|4215.9|4222.7|4216.7|4220.6|4214.6|17
1733238530000|2024-12-03 15:08:50|4221.8|4215.8|4220.1|4214.1|4221.8|4215.8|4219.9|4213.9|12
1733238540000|2024-12-03 15:09:00|4219.9|4213.9|4219.1|4213.1|4220.1|4214.1|4218.1|4212.1|27
1733238550000|2024-12-03 15:09:10|4220.1|4214.1|4220.1|4214.1|4220.9|4214.9|4220.1|4214.1|8
1733238560000|2024-12-03 15:09:20|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|6
1733238570000|2024-12-03 15:09:30|4219.9|4213.9|4218.9|4212.9|4220.1|4214.1|4218.4|4212.4|11
1733238580000|2024-12-03 15:09:40|4219.1|4213.1|4217.9|4211.9|4219.1|4213.1|4217.9|4211.9|1
1733238590000|2024-12-03 15:09:50|4217.8|4211.8|4212.4|4206.4|4217.8|4211.8|4211.9|4205.9|93
1733238600000|2024-12-03 15:10:00|4212.6|4206.6|4215.1|4209.1|4215.6|4209.6|4212.6|4206.6|33
1733238610000|2024-12-03 15:10:10|4213.9|4207.9|4214.9|4208.9|4214.9|4208.9|4213.6|4207.6|28
1733238620000|2024-12-03 15:10:20|4215.1|4209.1|4214.1|4208.1|4215.6|4209.6|4213.9|4207.9|11
1733238630000|2024-12-03 15:10:30|||||||||1
1733238640000|2024-12-03 15:10:40|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|27
1733238650000|2024-12-03 15:10:50|||||||||15
1733238660000|2024-12-03 15:11:00|4213.7|4207.7|4214.1|4208.1|4215.7|4209.7|4213.6|4207.6|53
1733238670000|2024-12-03 15:11:10|4214.9|4208.9|4215.1|4209.1|4215.9|4209.9|4214.9|4208.9|12
1733238680000|2024-12-03 15:11:20|4214.9|4208.9|4214.9|4208.9|4215.1|4209.1|4214.9|4208.9|2
1733238690000|2024-12-03 15:11:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4213.9|4207.9|3
1733238700000|2024-12-03 15:11:40|4214.4|4208.4|4215.1|4209.1|4215.9|4209.9|4214.4|4208.4|12
1733238710000|2024-12-03 15:11:50|4215.4|4209.4|4218.9|4212.9|4218.9|4212.9|4215.4|4209.4|10
1733238720000|2024-12-03 15:12:00|4219.1|4213.1|4223.9|4217.9|4223.9|4217.9|4219.1|4213.1|35
1733238730000|2024-12-03 15:12:10|4224.1|4218.1|4223.1|4217.1|4224.4|4218.4|4222.9|4216.9|16
1733238740000|2024-12-03 15:12:20|4222.9|4216.9|4221.9|4215.9|4222.9|4216.9|4221.9|4215.9|16
1733238750000|2024-12-03 15:12:30|4220.9|4214.9|4219.1|4213.1|4220.9|4214.9|4218.9|4212.9|17
1733238760000|2024-12-03 15:12:40|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|11
1733238770000|2024-12-03 15:12:50|4219.4|4213.4|4218.9|4212.9|4219.4|4213.4|4218.9|4212.9|13
1733238780000|2024-12-03 15:13:00|4218.4|4212.4|4217.1|4211.1|4218.4|4212.4|4216.9|4210.9|25
1733238790000|2024-12-03 15:13:10|4216.9|4210.9|4220.1|4214.1|4221.1|4215.1|4216.9|4210.9|16
1733238800000|2024-12-03 15:13:20|4221.1|4215.1|4221.9|4215.9|4223.4|4217.4|4220.9|4214.9|18
1733238810000|2024-12-03 15:13:30|4222.1|4216.1|4220.9|4214.9|4222.1|4216.1|4220.9|4214.9|16
1733238820000|2024-12-03 15:13:40|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|4
1733238830000|2024-12-03 15:13:50|4221.9|4215.9|4222.1|4216.1|4222.1|4216.1|4221.9|4215.9|0
1733238840000|2024-12-03 15:14:00|4223.1|4217.1|4218.9|4212.9|4223.1|4217.1|4218.9|4212.9|17
1733238850000|2024-12-03 15:14:10|4219.9|4213.9|4219.9|4213.9|4220.1|4214.1|4219.1|4213.1|12
1733238860000|2024-12-03 15:14:20|4218.9|4212.9|4217.9|4211.9|4218.9|4212.9|4217.9|4211.9|8
1733238870000|2024-12-03 15:14:30|4218.3|4212.3|4219.9|4213.9|4220.1|4214.1|4218.3|4212.3|14
1733238880000|2024-12-03 15:14:40|4220.1|4214.1|4218.9|4212.9|4220.1|4214.1|4218.9|4212.9|5
1733238890000|2024-12-03 15:14:50|4219.1|4213.1|4218.9|4212.9|4219.9|4213.9|4218.9|4212.9|5
1733238900000|2024-12-03 15:15:00|4218.1|4212.1|4215.4|4209.4|4218.9|4212.9|4214.9|4208.9|10
1733238910000|2024-12-03 15:15:10|4215.6|4209.6|4215.4|4209.4|4215.9|4209.9|4214.9|4208.9|21
1733238920000|2024-12-03 15:15:20|4215.6|4209.6|4214.4|4208.4|4215.6|4209.6|4213.9|4207.9|30
1733238930000|2024-12-03 15:15:30|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|6
1733238940000|2024-12-03 15:15:40|4214.9|4208.9|4214.9|4208.9|4215.1|4209.1|4214.9|4208.9|3
1733238950000|2024-12-03 15:15:50|4214.2|4208.2|4218.6|4212.6|4218.6|4212.6|4214.2|4208.2|20
1733238960000|2024-12-03 15:16:00|4218.2|4212.2|4222.9|4216.9|4222.9|4216.9|4218.1|4212.1|35
1733238970000|2024-12-03 15:16:10|4223.4|4217.4|4223.2|4217.2|4223.9|4217.9|4223.1|4217.1|31
1733238980000|2024-12-03 15:16:20|4223.1|4217.1|4221.1|4215.1|4223.1|4217.1|4221.1|4215.1|20
1733238990000|2024-12-03 15:16:30|4221.4|4215.4|4222.9|4216.9|4222.9|4216.9|4221.4|4215.4|15
1733239000000|2024-12-03 15:16:40|4223.1|4217.1|4225.1|4219.1|4225.6|4219.6|4223.1|4217.1|17
1733239010000|2024-12-03 15:16:50|4226.9|4220.9|4225.9|4219.9|4226.9|4220.9|4225.9|4219.9|45
1733239020000|2024-12-03 15:17:00|4226.1|4220.1|4224.9|4218.9|4226.9|4220.9|4224.4|4218.4|13
1733239030000|2024-12-03 15:17:10|4224.1|4218.1|4224.4|4218.4|4224.6|4218.6|4222.9|4216.9|14
1733239040000|2024-12-03 15:17:20|4224.6|4218.6|4225.1|4219.1|4225.6|4219.6|4224.6|4218.6|1
1733239050000|2024-12-03 15:17:30|4224.9|4218.9|4225.9|4219.9|4225.9|4219.9|4224.9|4218.9|3
1733239060000|2024-12-03 15:17:40|4225.8|4219.8|4224.2|4218.2|4225.8|4219.8|4224.2|4218.2|8
1733239070000|2024-12-03 15:17:50|4224.1|4218.1|4222.9|4216.9|4224.1|4218.1|4222.9|4216.9|8
1733239080000|2024-12-03 15:18:00|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4221.4|4215.4|33
1733239090000|2024-12-03 15:18:10|4222.9|4216.9|4223.1|4217.1|4223.1|4217.1|4222.9|4216.9|14
1733239100000|2024-12-03 15:18:20|4223.6|4217.6|4225.9|4219.9|4226.6|4220.6|4223.6|4217.6|7
1733239110000|2024-12-03 15:18:30|4226.9|4220.9|4224.9|4218.9|4227.6|4221.6|4224.9|4218.9|18
1733239120000|2024-12-03 15:18:40|4224.4|4218.4|4222.2|4216.2|4224.4|4218.4|4222.2|4216.2|6
1733239130000|2024-12-03 15:18:50|4221.3|4215.3|4221.2|4215.2|4221.3|4215.3|4219.9|4213.9|9
1733239140000|2024-12-03 15:19:00|4221.4|4215.4|4222.1|4216.1|4222.6|4216.6|4221.4|4215.4|4
1733239150000|2024-12-03 15:19:10|4221.7|4215.7|4222.1|4216.1|4222.1|4216.1|4221.7|4215.7|7
1733239160000|2024-12-03 15:19:20|4222.4|4216.4|4224.5|4218.5|4224.5|4218.5|4222.4|4216.4|17
1733239170000|2024-12-03 15:19:30|4225|4219|4226.5|4220.5|4227.6|4221.6|4224.5|4218.5|21
1733239180000|2024-12-03 15:19:40|4226.7|4220.7|4225.1|4219.1|4227.1|4221.1|4225.1|4219.1|10
1733239190000|2024-12-03 15:19:50|4224.7|4218.7|4225.6|4219.6|4226.1|4220.1|4224.1|4218.1|24
1733239200000|2024-12-03 15:20:00|4226.1|4220.1|4227.1|4221.1|4227.6|4221.6|4226.1|4220.1|9
1733239210000|2024-12-03 15:20:10|4226.7|4220.7|4227.2|4221.2|4227.5|4221.5|4226|4220|16
1733239220000|2024-12-03 15:20:20|4227.7|4221.7|4228.5|4222.5|4228.5|4222.5|4227.6|4221.6|7
1733239230000|2024-12-03 15:20:30|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4228|4222|10
1733239240000|2024-12-03 15:20:40|4228.5|4222.5|4227.2|4221.2|4229|4223|4227.2|4221.2|19
1733239250000|2024-12-03 15:20:50|4227|4221|4228.6|4222.6|4228.6|4222.6|4227|4221|23
1733239260000|2024-12-03 15:21:00|4229|4223|4231.1|4225.1|4231.1|4225.1|4229|4223|20
1733239270000|2024-12-03 15:21:10|4230.6|4224.6|4228.1|4222.1|4230.6|4224.6|4228.1|4222.1|13
1733239280000|2024-12-03 15:21:20|4228|4222|4228.1|4222.1|4228.1|4222.1|4228|4222|9
1733239290000|2024-12-03 15:21:30|4228|4222|4227.7|4221.7|4228.1|4222.1|4227.2|4221.2|5
1733239300000|2024-12-03 15:21:40|4228.5|4222.5|4229.1|4223.1|4229.1|4223.1|4228.5|4222.5|8
1733239310000|2024-12-03 15:21:50|4228.7|4222.7|4227.2|4221.2|4228.7|4222.7|4227.2|4221.2|14
1733239320000|2024-12-03 15:22:00|4227.6|4221.6|4227.2|4221.2|4228|4222|4227.2|4221.2|5
1733239330000|2024-12-03 15:22:10|4227.1|4221.1|4225|4219|4227.6|4221.6|4224.1|4218.1|11
1733239340000|2024-12-03 15:22:20|4225.6|4219.6|4225.1|4219.1|4225.7|4219.7|4224.6|4218.6|6
1733239350000|2024-12-03 15:22:30|4225.2|4219.2|4228.1|4222.1|4228.1|4222.1|4225.1|4219.1|8
1733239360000|2024-12-03 15:22:40|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4227|4221|7
1733239370000|2024-12-03 15:22:50|4228|4222|4228.1|4222.1|4228.2|4222.2|4227.6|4221.6|6
1733239380000|2024-12-03 15:23:00|4228.2|4222.2|4227.1|4221.1|4228.2|4222.2|4227.1|4221.1|11
1733239390000|2024-12-03 15:23:10|4226.2|4220.2|4226.1|4220.1|4226.5|4220.5|4225|4219|89
1733239400000|2024-12-03 15:23:20|4226.8|4220.8|4227|4221|4227|4221|4226.8|4220.8|13
1733239410000|2024-12-03 15:23:30|4226.1|4220.1|4226.1|4220.1|4226.5|4220.5|4226.1|4220.1|16
1733239420000|2024-12-03 15:23:40|4226.5|4220.5|4227|4221|4227|4221|4226.5|4220.5|7
1733239440000|2024-12-03 15:24:00|4229|4223|4229|4223|4229|4223|4229|4223|7
1733239450000|2024-12-03 15:24:10|4228|4222|4227.1|4221.1|4228.1|4222.1|4227|4221|13
1733239460000|2024-12-03 15:24:20|4227|4221|4228|4222|4228|4222|4227|4221|7
1733239470000|2024-12-03 15:24:30|4226.6|4220.6|4225.2|4219.2|4226.6|4220.6|4225.2|4219.2|19
1733239480000|2024-12-03 15:24:40|4226|4220|4226|4220|4226.5|4220.5|4225.6|4219.6|22
1733239490000|2024-12-03 15:24:50|4225.2|4219.2|4225|4219|4225.2|4219.2|4225|4219|3
1733239500000|2024-12-03 15:25:00|4225.1|4219.1|4226|4220|4226|4220|4225.1|4219.1|8
1733239510000|2024-12-03 15:25:10|4226.1|4220.1|4228|4222|4228|4222|4226|4220|15
1733239520000|2024-12-03 15:25:20|4227|4221|4226.1|4220.1|4227|4221|4226|4220|15
1733239530000|2024-12-03 15:25:30|4226|4220|4226|4220|4226.1|4220.1|4226|4220|0
1733239540000|2024-12-03 15:25:40|4225.2|4219.2|4226|4220|4226.1|4220.1|4225.1|4219.1|12
1733239550000|2024-12-03 15:25:50|4225.6|4219.6|4225|4219|4225.6|4219.6|4225|4219|47
1733239560000|2024-12-03 15:26:00|4225.1|4219.1|4224|4218|4225.1|4219.1|4222.6|4216.6|53
1733239570000|2024-12-03 15:26:10|4225|4219|4225|4219|4225|4219|4225|4219|5
1733239580000|2024-12-03 15:26:20|||||||||6
1733239590000|2024-12-03 15:26:30|4225.5|4219.5|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|5
1733239600000|2024-12-03 15:26:40|4227|4221|4227|4221|4227|4221|4227|4221|8
1733239610000|2024-12-03 15:26:50|4226|4220|4226|4220|4226.1|4220.1|4225.5|4219.5|19
1733239620000|2024-12-03 15:27:00|4227|4221|4229|4223|4229|4223|4227|4221|6
1733239630000|2024-12-03 15:27:10|4230|4224|4230|4224|4230|4224|4229.5|4223.5|16
1733239640000|2024-12-03 15:27:20|4229.6|4223.6|4229|4223|4229.6|4223.6|4229|4223|5
1733239650000|2024-12-03 15:27:30|4229.1|4223.1|4228|4222|4229.1|4223.1|4227.1|4221.1|23
1733239670000|2024-12-03 15:27:50|4229|4223|4229.1|4223.1|4229.1|4223.1|4229|4223|5
1733239680000|2024-12-03 15:28:00|4229|4223|4225.1|4219.1|4229|4223|4225.1|4219.1|17
1733239690000|2024-12-03 15:28:10|4225.2|4219.2|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|7
1733239700000|2024-12-03 15:28:20|||||||||2
1733239710000|2024-12-03 15:28:30|4226.6|4220.6|4232|4226|4232|4226|4226.2|4220.2|73
1733239720000|2024-12-03 15:28:40|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4232.2|4226.2|61
1733239730000|2024-12-03 15:28:50|4234|4228|4231.3|4225.3|4234|4228|4231.3|4225.3|26
1733239740000|2024-12-03 15:29:00|4230.8|4224.8|4235.8|4229.8|4236.7|4230.7|4230.7|4224.7|54
1733239750000|2024-12-03 15:29:10|4237|4231|4237.3|4231.3|4237.3|4231.3|4236.3|4230.3|13
1733239760000|2024-12-03 15:29:20|4237.2|4231.2|4238.8|4232.8|4239.8|4233.8|4237.2|4231.2|46
1733239770000|2024-12-03 15:29:30|4238.7|4232.7|4242.2|4236.2|4242.3|4236.3|4238.7|4232.7|26
1733239780000|2024-12-03 15:29:40|4241.8|4235.8|4238.5|4232.5|4241.8|4235.8|4238.5|4232.5|21
1733239790000|2024-12-03 15:29:50|4238.3|4232.3|4240|4234|4240.7|4234.7|4238|4232|20
1733239800000|2024-12-03 15:30:00|4239.8|4233.8|4239.8|4233.8|4240.2|4234.2|4238.8|4232.8|6
1733239810000|2024-12-03 15:30:10|4240.3|4234.3|4238.8|4232.8|4240.8|4234.8|4238.8|4232.8|13
1733239820000|2024-12-03 15:30:20|4239.8|4233.8|4242|4236|4242|4236|4239.8|4233.8|8
1733239830000|2024-12-03 15:30:30|4242.3|4236.3|4242.3|4236.3|4243|4237|4242.3|4236.3|2
1733239840000|2024-12-03 15:30:40|4242|4236|4242.7|4236.7|4242.7|4236.7|4242|4236|6
1733239850000|2024-12-03 15:30:50|4242.2|4236.2|4242|4236|4242.3|4236.3|4241.8|4235.8|8
1733239860000|2024-12-03 15:31:00|4242.3|4236.3|4244|4238|4244|4238|4242|4236|60
1733239870000|2024-12-03 15:31:10|4243.8|4237.8|4243|4237|4243.8|4237.8|4243|4237|20
1733239880000|2024-12-03 15:31:20|4242.8|4236.8|4244|4238|4244|4238|4242.7|4236.7|6
1733239890000|2024-12-03 15:31:30|4243|4237|4243|4237|4243|4237|4243|4237|23
1733239900000|2024-12-03 15:31:40|4244|4238|4243.8|4237.8|4244|4238|4243|4237|22
1733239920000|2024-12-03 15:32:00|4243.1|4237.1|4243.5|4237.5|4243.5|4237.5|4243|4237|11
1733239930000|2024-12-03 15:32:10|4243.1|4237.1|4243|4237|4243.3|4237.3|4242|4236|9
1733239940000|2024-12-03 15:32:20|4243.5|4237.5|4243.3|4237.3|4243.5|4237.5|4243|4237|8
1733239950000|2024-12-03 15:32:30|4243.5|4237.5|4243.3|4237.3|4243.8|4237.8|4243|4237|5
1733239960000|2024-12-03 15:32:40|4243.5|4237.5|4245.8|4239.8|4245.8|4239.8|4243.3|4237.3|12
1733239970000|2024-12-03 15:32:50|4246|4240|4246.2|4240.2|4246.3|4240.3|4245.5|4239.5|4
1733239980000|2024-12-03 15:33:00|4246.3|4240.3|4246|4240|4246.8|4240.8|4246|4240|10
1733239990000|2024-12-03 15:33:10|4246.3|4240.3|4244.7|4238.7|4246.3|4240.3|4244.3|4238.3|21
1733240000000|2024-12-03 15:33:20|4244.8|4238.8|4244.7|4238.7|4244.8|4238.8|4244.3|4238.3|27
1733240010000|2024-12-03 15:33:30|4245|4239|4246.7|4240.7|4246.7|4240.7|4245|4239|11
1733240020000|2024-12-03 15:33:40|4247.3|4241.3|4246.7|4240.7|4247.3|4241.3|4246.7|4240.7|11
1733240030000|2024-12-03 15:33:50|4246.3|4240.3|4245.7|4239.7|4246.3|4240.3|4245.7|4239.7|31
1733240040000|2024-12-03 15:34:00|4245.8|4239.8|4247.7|4241.7|4247.7|4241.7|4245.8|4239.8|9
1733240050000|2024-12-03 15:34:10|4247.3|4241.3|4249.3|4243.3|4249.7|4243.7|4247.3|4241.3|16
1733240060000|2024-12-03 15:34:20|4249.7|4243.7|4249|4243|4249.8|4243.8|4248.8|4242.8|27
1733240070000|2024-12-03 15:34:30|4248.8|4242.8|4248.8|4242.8|4249|4243|4248.8|4242.8|3
1733240080000|2024-12-03 15:34:40|4248.3|4242.3|4247.5|4241.5|4248.3|4242.3|4247.5|4241.5|17
1733240090000|2024-12-03 15:34:50|4247.8|4241.8|4251.8|4245.8|4252.7|4246.7|4247.8|4241.8|91
1733240100000|2024-12-03 15:35:00|4251.7|4245.7|4253.8|4247.8|4253.8|4247.8|4251.7|4245.7|42
1733240110000|2024-12-03 15:35:10|4254|4248|4254|4248|4254|4248|4253.8|4247.8|20
1733240120000|2024-12-03 15:35:20|4253.8|4247.8|4253.5|4247.5|4254|4248|4253.5|4247.5|17
1733240130000|2024-12-03 15:35:30|4253.3|4247.3|4253.3|4247.3|4254|4248|4253|4247|71
1733240140000|2024-12-03 15:35:40|4253|4247|4253|4247|4253.3|4247.3|4253|4247|15
1733240150000|2024-12-03 15:35:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|6
1733240160000|2024-12-03 15:36:00|4254|4248|4254|4248|4254|4248|4254|4248|18
1733240170000|2024-12-03 15:36:10|4253.8|4247.8|4253.8|4247.8|4254|4248|4253.7|4247.7|10
1733240180000|2024-12-03 15:36:20|4254|4248|4253|4247|4254|4248|4253|4247|5
1733240190000|2024-12-03 15:36:30|4253.3|4247.3|4253.3|4247.3|4253.8|4247.8|4253|4247|28
1733240200000|2024-12-03 15:36:40|4253.7|4247.7|4253.8|4247.8|4253.8|4247.8|4253.7|4247.7|0
1733240210000|2024-12-03 15:36:50|4254|4248|4252.8|4246.8|4254|4248|4252.8|4246.8|20
1733240220000|2024-12-03 15:37:00|4252.5|4246.5|4248|4242|4252.5|4246.5|4248|4242|11
1733240230000|2024-12-03 15:37:10|4247.5|4241.5|4247.5|4241.5|4247.8|4241.8|4246.8|4240.8|10
1733240240000|2024-12-03 15:37:20|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|6
1733240250000|2024-12-03 15:37:30|4247.5|4241.5|4247.5|4241.5|4247.8|4241.8|4247|4241|10
1733240260000|2024-12-03 15:37:40|4247.3|4241.3|4246|4240|4247.8|4241.8|4246|4240|4
1733240270000|2024-12-03 15:37:50|4246.5|4240.5|4243|4237|4246.5|4240.5|4243|4237|17
1733240280000|2024-12-03 15:38:00|4243.3|4237.3|4243.3|4237.3|4243.5|4237.5|4243|4237|10
1733240290000|2024-12-03 15:38:10|4243|4237|4243.3|4237.3|4243.3|4237.3|4243|4237|1
1733240300000|2024-12-03 15:38:20|4243|4237|4243.3|4237.3|4243.3|4237.3|4243|4237|4
1733240310000|2024-12-03 15:38:30|4243.8|4237.8|4243.8|4237.8|4244|4238|4243.8|4237.8|9
1733240320000|2024-12-03 15:38:40|4244|4238|4246.8|4240.8|4247.3|4241.3|4243.5|4237.5|38
1733240330000|2024-12-03 15:38:50|4246.5|4240.5|4244|4238|4247.3|4241.3|4243|4237|28
1733240340000|2024-12-03 15:39:00|4244.3|4238.3|4242.7|4236.7|4244.8|4238.8|4242.7|4236.7|10
1733240350000|2024-12-03 15:39:10|4242.8|4236.8|4244.7|4238.7|4244.7|4238.7|4241.8|4235.8|29
1733240360000|2024-12-03 15:39:20|4244.3|4238.3|4244.3|4238.3|4244.7|4238.7|4244.3|4238.3|7
1733240370000|2024-12-03 15:39:30|4244.7|4238.7|4244.3|4238.3|4244.7|4238.7|4244.3|4238.3|2
1733240380000|2024-12-03 15:39:40|4244|4238|4244.3|4238.3|4244.3|4238.3|4244|4238|8
1733240390000|2024-12-03 15:39:50|4244.2|4238.2|4246.2|4240.2|4246.2|4240.2|4244.2|4238.2|5
1733240400000|2024-12-03 15:40:00|4246.3|4240.3|4247.2|4241.2|4249|4243|4246.3|4240.3|19
1733240410000|2024-12-03 15:40:10|4246.8|4240.8|4246.7|4240.7|4246.8|4240.8|4246.7|4240.7|12
1733240420000|2024-12-03 15:40:20|4246.3|4240.3|4248.8|4242.8|4248.8|4242.8|4246.2|4240.2|10
1733240430000|2024-12-03 15:40:30|4249.3|4243.3|4248.8|4242.8|4249.7|4243.7|4248.8|4242.8|18
1733240440000|2024-12-03 15:40:40|4249.3|4243.3|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|9
1733240450000|2024-12-03 15:40:50|4249.2|4243.2|4246.8|4240.8|4249.2|4243.2|4246.8|4240.8|20
1733240460000|2024-12-03 15:41:00|4246.7|4240.7|4245.7|4239.7|4246.7|4240.7|4245.7|4239.7|19
1733240470000|2024-12-03 15:41:10|||||||||2
1733240480000|2024-12-03 15:41:20|4246.1|4240.1|4247.8|4241.8|4248|4242|4246.1|4240.1|8
1733240490000|2024-12-03 15:41:30|4247.7|4241.7|4247.7|4241.7|4247.8|4241.8|4247.7|4241.7|7
1733240500000|2024-12-03 15:41:40|4247.8|4241.8|4248|4242|4249.5|4243.5|4247.7|4241.7|49
1733240510000|2024-12-03 15:41:50|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|6
1733240520000|2024-12-03 15:42:00|4249.7|4243.7|4249.8|4243.8|4250.2|4244.2|4249.7|4243.7|4
1733240530000|2024-12-03 15:42:10|4250.2|4244.2|4251.7|4245.7|4251.7|4245.7|4250.2|4244.2|17
1733240540000|2024-12-03 15:42:20|4250.8|4244.8|4251.7|4245.7|4251.7|4245.7|4250.7|4244.7|17
1733240550000|2024-12-03 15:42:30|4250.8|4244.8|4251.7|4245.7|4251.7|4245.7|4250.8|4244.8|4
1733240560000|2024-12-03 15:42:40|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|4
1733240570000|2024-12-03 15:42:50|||||||||1
1733240580000|2024-12-03 15:43:00|4251.7|4245.7|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|7
1733240590000|2024-12-03 15:43:10|4252|4246|4250.2|4244.2|4252|4246|4249.8|4243.8|28
1733240600000|2024-12-03 15:43:20|4250.7|4244.7|4250.8|4244.8|4251.2|4245.2|4249.7|4243.7|51
1733240610000|2024-12-03 15:43:30|4250.7|4244.7|4250.8|4244.8|4250.8|4244.8|4250.7|4244.7|6
1733240620000|2024-12-03 15:43:40|4251.3|4245.3|4250.7|4244.7|4251.3|4245.3|4250.7|4244.7|3
1733240630000|2024-12-03 15:43:50|4251.2|4245.2|4251.7|4245.7|4252.2|4246.2|4251.2|4245.2|10
1733240640000|2024-12-03 15:44:00|4251.8|4245.8|4252.3|4246.3|4252.7|4246.7|4251.7|4245.7|9
1733240650000|2024-12-03 15:44:10|4252.2|4246.2|4251.8|4245.8|4252.7|4246.7|4251.8|4245.8|4
1733240660000|2024-12-03 15:44:20|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.2|4246.2|1
1733240670000|2024-12-03 15:44:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|9
1733240680000|2024-12-03 15:44:40|4253.2|4247.2|4253.8|4247.8|4253.8|4247.8|4253.2|4247.2|13
1733240690000|2024-12-03 15:44:50|4253.7|4247.7|4252.8|4246.8|4253.7|4247.7|4252.8|4246.8|15
1733240700000|2024-12-03 15:45:00|4252.3|4246.3|4251.7|4245.7|4252.8|4246.8|4251.7|4245.7|6
1733240710000|2024-12-03 15:45:10|4252.3|4246.3|4251.7|4245.7|4252.3|4246.3|4251.7|4245.7|6
1733240720000|2024-12-03 15:45:20|4252.2|4246.2|4252.2|4246.2|4252.7|4246.7|4251.7|4245.7|4
1733240730000|2024-12-03 15:45:30|4252.3|4246.3|4252.3|4246.3|4252.7|4246.7|4251.8|4245.8|11
1733240740000|2024-12-03 15:45:40|4252.7|4246.7|4252.3|4246.3|4252.7|4246.7|4251.8|4245.8|3
1733240750000|2024-12-03 15:45:50|4251.8|4245.8|4252.2|4246.2|4252.2|4246.2|4251.8|4245.8|2
1733240760000|2024-12-03 15:46:00|4252.3|4246.3|4252.3|4246.3|4252.7|4246.7|4252.2|4246.2|17
1733240770000|2024-12-03 15:46:10|4252.2|4246.2|4250.2|4244.2|4252.3|4246.3|4249.8|4243.8|26
1733240780000|2024-12-03 15:46:20|4250.7|4244.7|4248.2|4242.2|4250.7|4244.7|4247.8|4241.8|45
1733240790000|2024-12-03 15:46:30|4248.6|4242.6|4246.2|4240.2|4248.6|4242.6|4246.2|4240.2|13
1733240800000|2024-12-03 15:46:40|4246.3|4240.3|4243.7|4237.7|4246.7|4240.7|4243.7|4237.7|13
1733240810000|2024-12-03 15:46:50|4243.3|4237.3|4243.7|4237.7|4243.7|4237.7|4243.2|4237.2|5
1733240820000|2024-12-03 15:47:00|4244.7|4238.7|4243.3|4237.3|4244.7|4238.7|4243.2|4237.2|17
1733240830000|2024-12-03 15:47:10|4243.7|4237.7|4243.3|4237.3|4243.7|4237.7|4243.3|4237.3|2
1733240840000|2024-12-03 15:47:20|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4241.7|4235.7|17
1733240850000|2024-12-03 15:47:30|4243.6|4237.6|4242.7|4236.7|4243.6|4237.6|4242.7|4236.7|13
1733240860000|2024-12-03 15:47:40|4242.8|4236.8|4243.2|4237.2|4243.2|4237.2|4242.3|4236.3|6
1733240870000|2024-12-03 15:47:50|4243.3|4237.3|4243.2|4237.2|4243.3|4237.3|4243.2|4237.2|2
1733240880000|2024-12-03 15:48:00|4243.7|4237.7|4243.3|4237.3|4243.8|4237.8|4243.3|4237.3|6
1733240890000|2024-12-03 15:48:10|4243.7|4237.7|4243.8|4237.8|4243.8|4237.8|4243.7|4237.7|0
1733240900000|2024-12-03 15:48:20|4244.8|4238.8|4244.8|4238.8|4245|4239|4244.8|4238.8|16
1733240910000|2024-12-03 15:48:30|4244.5|4238.5|4243.3|4237.3|4244.5|4238.5|4243.3|4237.3|16
1733240920000|2024-12-03 15:48:40|4243.2|4237.2|4243.3|4237.3|4243.3|4237.3|4243.2|4237.2|6
1733240930000|2024-12-03 15:48:50|4243.7|4237.7|4244.8|4238.8|4244.8|4238.8|4243.7|4237.7|16
1733240940000|2024-12-03 15:49:00|4245|4239|4246.3|4240.3|4246.3|4240.3|4245|4239|55
1733240950000|2024-12-03 15:49:10|4246|4240|4245|4239|4246|4240|4245|4239|7
1733240960000|2024-12-03 15:49:20|4245.3|4239.3|4244.5|4238.5|4245.7|4239.7|4244.3|4238.3|7
1733240970000|2024-12-03 15:49:30|4244.3|4238.3|4245.8|4239.8|4246.3|4240.3|4244|4238|11
1733240980000|2024-12-03 15:49:40|4245|4239|4245|4239|4245|4239|4244.3|4238.3|11
1733240990000|2024-12-03 15:49:50|4244.8|4238.8|4247.8|4241.8|4247.8|4241.8|4244.8|4238.8|64
1733241000000|2024-12-03 15:50:00|4248.3|4242.3|4249.8|4243.8|4249.8|4243.8|4248.3|4242.3|14
1733241010000|2024-12-03 15:50:10|4250.2|4244.2|4251.2|4245.2|4251.3|4245.3|4249.8|4243.8|12
1733241020000|2024-12-03 15:50:20|4251.7|4245.7|4252.2|4246.2|4252.7|4246.7|4251.7|4245.7|19
1733241030000|2024-12-03 15:50:30|4251.7|4245.7|4251.7|4245.7|4251.8|4245.8|4251.7|4245.7|2
1733241040000|2024-12-03 15:50:40|4253.7|4247.7|4252.8|4246.8|4253.7|4247.7|4252.7|4246.7|24
1733241050000|2024-12-03 15:50:50|4252.7|4246.7|4251.8|4245.8|4253.2|4247.2|4251|4245|13
1733241060000|2024-12-03 15:51:00|4251.7|4245.7|4251.3|4245.3|4251.7|4245.7|4250.8|4244.8|14
1733241070000|2024-12-03 15:51:10|4250.8|4244.8|4251|4245|4251|4245|4250|4244|16
1733241080000|2024-12-03 15:51:20|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4
1733241090000|2024-12-03 15:51:30|4251.8|4245.8|4251|4245|4252.1|4246.1|4251|4245|8
1733241100000|2024-12-03 15:51:40|4250.8|4244.8|4249.1|4243.1|4250.8|4244.8|4249.1|4243.1|32
1733241110000|2024-12-03 15:51:50|||||||||2
1733241120000|2024-12-03 15:52:00|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.1|4244.1|6
1733241130000|2024-12-03 15:52:10|4250.1|4244.1|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|8
1733241140000|2024-12-03 15:52:20|4249.6|4243.6|4248.1|4242.1|4249.6|4243.6|4248.1|4242.1|24
1733241150000|2024-12-03 15:52:30|4245.1|4239.1|4245.5|4239.5|4247|4241|4244.2|4238.2|71
1733241160000|2024-12-03 15:52:40|4245.1|4239.1|4240.5|4234.5|4245.6|4239.6|4240.5|4234.5|35
1733241170000|2024-12-03 15:52:50|||||||||1
1733241180000|2024-12-03 15:53:00|4240.8|4234.8|4241.5|4235.5|4241.5|4235.5|4240.8|4234.8|18
1733241190000|2024-12-03 15:53:10|4242.5|4236.5|4244|4238|4244|4238|4242.5|4236.5|12
1733241200000|2024-12-03 15:53:20|4244.5|4238.5|4246.5|4240.5|4247|4241|4244.1|4238.1|29
1733241210000|2024-12-03 15:53:30|4246.1|4240.1|4246|4240|4246.1|4240.1|4246|4240|4
1733241220000|2024-12-03 15:53:40|4246.5|4240.5|4244.9|4238.9|4247|4241|4244.1|4238.1|26
1733241230000|2024-12-03 15:53:50|4245|4239|4246|4240|4246|4240|4245|4239|12
1733241240000|2024-12-03 15:54:00|4247|4241|4247|4241|4247|4241|4246.7|4240.7|8
1733241250000|2024-12-03 15:54:10|4246|4240|4246|4240|4246.5|4240.5|4245.5|4239.5|41
1733241260000|2024-12-03 15:54:20|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|9
1733241270000|2024-12-03 15:54:30|4246|4240|4246|4240|4246|4240|4246|4240|15
1733241280000|2024-12-03 15:54:40|||||||||1
1733241290000|2024-12-03 15:54:50|||||||||4
1733241300000|2024-12-03 15:55:00|4246.5|4240.5|4246.5|4240.5|4247|4241|4246.5|4240.5|3
1733241310000|2024-12-03 15:55:10|4246|4240|4246.1|4240.1|4246.1|4240.1|4246|4240|10
1733241320000|2024-12-03 15:55:20|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|2
1733241330000|2024-12-03 15:55:30|||||||||12
1733241340000|2024-12-03 15:55:40|4246|4240|4246|4240|4246|4240|4246|4240|9
1733241350000|2024-12-03 15:55:50|||||||||4
1733241360000|2024-12-03 15:56:00|4247|4241|4246|4240|4247|4241|4246|4240|7
1733241370000|2024-12-03 15:56:10|||||||||6
1733241380000|2024-12-03 15:56:20|4246.5|4240.5|4246.1|4240.1|4247|4241|4246|4240|14
1733241390000|2024-12-03 15:56:30|4247.4|4241.4|4248.5|4242.5|4249|4243|4247.4|4241.4|35
1733241400000|2024-12-03 15:56:40|4248.4|4242.4|4248|4242|4248.4|4242.4|4248|4242|2
1733241410000|2024-12-03 15:56:50|4248.5|4242.5|4248.5|4242.5|4248.6|4242.6|4248.5|4242.5|5
1733241420000|2024-12-03 15:57:00|4249|4243|4249|4243|4249|4243|4249|4243|3
1733241430000|2024-12-03 15:57:10|4250|4244|4250|4244|4250|4244|4250|4244|8
1733241440000|2024-12-03 15:57:20|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4249.5|4243.5|10
1733241450000|2024-12-03 15:57:30|4251|4245|4252|4246|4252|4246|4251|4245|16
1733241460000|2024-12-03 15:57:40|4252.5|4246.5|4252|4246|4252.5|4246.5|4251.5|4245.5|14
1733241470000|2024-12-03 15:57:50|||||||||3
1733241480000|2024-12-03 15:58:00|4251.4|4245.4|4252|4246|4252|4246|4251.4|4245.4|12
1733241490000|2024-12-03 15:58:10|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|8
1733241500000|2024-12-03 15:58:20|||||||||12
1733241510000|2024-12-03 15:58:30|||||||||3
1733241520000|2024-12-03 15:58:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252|4246|1
1733241530000|2024-12-03 15:58:50|4252|4246|4252|4246|4252.1|4246.1|4251.6|4245.6|27
1733241540000|2024-12-03 15:59:00|4252.1|4246.1|4249.1|4243.1|4252.1|4246.1|4249|4243|18
1733241550000|2024-12-03 15:59:10|4249|4243|4247|4241|4249.5|4243.5|4247|4241|21
1733241560000|2024-12-03 15:59:20|4246.2|4240.2|4245|4239|4246.2|4240.2|4245|4239|10
1733241570000|2024-12-03 15:59:30|4244.6|4238.6|4244.6|4238.6|4245|4239|4244.6|4238.6|4
1733241580000|2024-12-03 15:59:40|4245|4239|4245|4239|4245.6|4239.6|4245|4239|10
1733241590000|2024-12-03 15:59:50|4245.1|4239.1|4244.5|4238.5|4245.6|4239.6|4244.1|4238.1|7
1733241600000|2024-12-03 16:00:00|4244.6|4238.6|4243.5|4237.5|4245|4239|4243.5|4237.5|11
1733241610000|2024-12-03 16:00:10|4243.6|4237.6|4243|4237|4243.6|4237.6|4243|4237|5
1733241620000|2024-12-03 16:00:20|4242.6|4236.6|4241|4235|4242.6|4236.6|4241|4235|15
1733241630000|2024-12-03 16:00:30|4240.6|4234.6|4242|4236|4242|4236|4240|4234|11
1733241640000|2024-12-03 16:00:40|4242.1|4236.1|4246.5|4240.5|4246.5|4240.5|4242|4236|20
1733241650000|2024-12-03 16:00:50|4245|4239|4245.5|4239.5|4245.5|4239.5|4245|4239|14
1733241660000|2024-12-03 16:01:00|4245.6|4239.6|4246|4240|4247.5|4241.5|4245.6|4239.6|16
1733241670000|2024-12-03 16:01:10|4245.5|4239.5|4244|4238|4245.5|4239.5|4244|4238|5
1733241680000|2024-12-03 16:01:20|4244.5|4238.5|4246|4240|4246|4240|4244.5|4238.5|7
1733241690000|2024-12-03 16:01:30|4246.1|4240.1|4246|4240|4247|4241|4246|4240|5
1733241700000|2024-12-03 16:01:40|4247|4241|4247|4241|4247|4241|4247|4241|5
1733241710000|2024-12-03 16:01:50|4247.4|4241.4|4248|4242|4248|4242|4247.4|4241.4|6
1733241720000|2024-12-03 16:02:00|4248.1|4242.1|4249|4243|4250|4244|4248.1|4242.1|55
1733241730000|2024-12-03 16:02:10|4249.1|4243.1|4250|4244|4250|4244|4249|4243|9
1733241740000|2024-12-03 16:02:20|4250.5|4244.5|4250|4244|4250.5|4244.5|4250|4244|3
1733241750000|2024-12-03 16:02:30|4250.5|4244.5|4249.1|4243.1|4250.5|4244.5|4249.1|4243.1|20
1733241760000|2024-12-03 16:02:40|4249|4243|4248.5|4242.5|4249.1|4243.1|4248.5|4242.5|4
1733241770000|2024-12-03 16:02:50|4249|4243|4249.6|4243.6|4250.1|4244.1|4249|4243|3
1733241780000|2024-12-03 16:03:00|4250.1|4244.1|4250.6|4244.6|4251.1|4245.1|4250.1|4244.1|10
1733241790000|2024-12-03 16:03:10|4250.5|4244.5|4250|4244|4250.5|4244.5|4250|4244|2
1733241800000|2024-12-03 16:03:20|4252|4246|4252.6|4246.6|4253.1|4247.1|4252|4246|12
1733241810000|2024-12-03 16:03:30|4252.2|4246.2|4252.1|4246.1|4252.2|4246.2|4251.1|4245.1|15
1733241820000|2024-12-03 16:03:40|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252|4246|11
1733241830000|2024-12-03 16:03:50|4253|4247|4252|4246|4253|4247|4252|4246|21
1733241840000|2024-12-03 16:04:00|||||||||2
1733241850000|2024-12-03 16:04:10|4252.1|4246.1|4250.5|4244.5|4252.1|4246.1|4250.5|4244.5|17
1733241860000|2024-12-03 16:04:20|4250.6|4244.6|4250|4244|4251|4245|4250|4244|3
1733241870000|2024-12-03 16:04:30|4250.1|4244.1|4249.1|4243.1|4250.1|4244.1|4249|4243|8
1733241880000|2024-12-03 16:04:40|4249|4243|4247.1|4241.1|4249.1|4243.1|4247.1|4241.1|28
1733241890000|2024-12-03 16:04:50|4246.6|4240.6|4245.2|4239.2|4246.6|4240.6|4245.2|4239.2|10
1733241900000|2024-12-03 16:05:00|4245.6|4239.6|4242.7|4236.7|4246.1|4240.1|4242.6|4236.6|16
1733241910000|2024-12-03 16:05:10|4243.1|4237.1|4243.1|4237.1|4243.6|4237.6|4242.7|4236.7|5
1733241920000|2024-12-03 16:05:20|4243.5|4237.5|4237.2|4231.2|4243.6|4237.6|4237.2|4231.2|127
1733241930000|2024-12-03 16:05:30|4238.6|4232.6|4237.1|4231.1|4239.1|4233.1|4237.1|4231.1|25
1733241940000|2024-12-03 16:05:40|4237.6|4231.6|4238.1|4232.1|4238.1|4232.1|4237.5|4231.5|18
1733241950000|2024-12-03 16:05:50|4237.9|4231.9|4238.5|4232.5|4238.5|4232.5|4237.9|4231.9|22
1733241960000|2024-12-03 16:06:00|4237.3|4231.3|4232.2|4226.2|4237.6|4231.6|4232.2|4226.2|156
1733241970000|2024-12-03 16:06:10|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4231.2|4225.2|27
1733241980000|2024-12-03 16:06:20|4232.2|4226.2|4229.2|4223.2|4232.2|4226.2|4229.2|4223.2|28
1733241990000|2024-12-03 16:06:30|4228.6|4222.6|4228.7|4222.7|4228.7|4222.7|4228.6|4222.6|23
1733242000000|2024-12-03 16:06:40|4229.1|4223.1|4230.2|4224.2|4230.2|4224.2|4228.2|4222.2|26
1733242010000|2024-12-03 16:06:50|||||||||1
1733242020000|2024-12-03 16:07:00|4230.7|4224.7|4229.7|4223.7|4230.7|4224.7|4229.7|4223.7|45
1733242030000|2024-12-03 16:07:10|4229.3|4223.3|4224.7|4218.7|4229.3|4223.3|4224.7|4218.7|39
1733242040000|2024-12-03 16:07:20|4224.3|4218.3|4220.7|4214.7|4224.3|4218.3|4220.7|4214.7|74
1733242050000|2024-12-03 16:07:30|4219.6|4213.6|4216.1|4210.1|4219.6|4213.6|4216.1|4210.1|38
1733242060000|2024-12-03 16:07:40|4216.2|4210.2|4214.7|4208.7|4217.7|4211.7|4213.7|4207.7|143
1733242070000|2024-12-03 16:07:50|4215.1|4209.1|4211.7|4205.7|4215.2|4209.2|4211.2|4205.2|250
1733242080000|2024-12-03 16:08:00|4211.2|4205.2|4208.3|4202.3|4211.3|4205.3|4207.8|4201.8|33
1733242090000|2024-12-03 16:08:10|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4208.2|4202.2|17
1733242100000|2024-12-03 16:08:20|4208.2|4202.2|4203.7|4197.7|4209.2|4203.2|4200.6|4194.6|218
1733242110000|2024-12-03 16:08:30|4204.5|4198.5|4199.3|4193.3|4204.6|4198.6|4199.2|4193.2|75
1733242120000|2024-12-03 16:08:40|4199.2|4193.2|4191.2|4185.2|4199.3|4193.3|4191.2|4185.2|183
1733242130000|2024-12-03 16:08:50|4190.5|4184.5|4194.1|4188.1|4194.1|4188.1|4190.5|4184.5|85
1733242140000|2024-12-03 16:09:00|4196.1|4190.1|4196.1|4190.1|4198.7|4192.7|4196.1|4190.1|94
1733242150000|2024-12-03 16:09:10|4197.7|4191.7|4197.7|4191.7|4198.1|4192.1|4197.2|4191.2|41
1733242160000|2024-12-03 16:09:20|4197.6|4191.6|4197.2|4191.2|4197.6|4191.6|4196.5|4190.5|17
1733242170000|2024-12-03 16:09:30|4197.6|4191.6|4198.6|4192.6|4200.6|4194.6|4197.6|4191.6|49
1733242180000|2024-12-03 16:09:40|4197.6|4191.6|4199.6|4193.6|4200.1|4194.1|4197.2|4191.2|102
1733242190000|2024-12-03 16:09:50|4200.1|4194.1|4200.1|4194.1|4201.1|4195.1|4199.7|4193.7|8
1733242200000|2024-12-03 16:10:00|4200.6|4194.6|4197.2|4191.2|4200.6|4194.6|4196.3|4190.3|74
1733242210000|2024-12-03 16:10:10|4197.1|4191.1|4190.6|4184.6|4197.2|4191.2|4190.6|4184.6|31
1733242220000|2024-12-03 16:10:20|4190.7|4184.7|4186.7|4180.7|4191.6|4185.6|4186.2|4180.2|38
1733242230000|2024-12-03 16:10:30|4187.1|4181.1|4183|4177|4187.6|4181.6|4182|4176|46
1733242240000|2024-12-03 16:10:40|4183.3|4177.3|4180|4174|4186.7|4180.7|4180|4174|95
1733242250000|2024-12-03 16:10:50|4180.3|4174.3|4178.8|4172.8|4180.3|4174.3|4176.8|4170.8|86
1733242260000|2024-12-03 16:11:00|4180|4174|4186|4180|4186|4180|4178.8|4172.8|66
1733242270000|2024-12-03 16:11:10|4186.5|4180.5|4194.7|4188.7|4195.6|4189.6|4186.5|4180.5|129
1733242280000|2024-12-03 16:11:20|4195.6|4189.6|4196.1|4190.1|4197.6|4191.6|4194.2|4188.2|84
1733242290000|2024-12-03 16:11:30|4196.7|4190.7|4198.7|4192.7|4202.9|4196.9|4196.6|4190.6|183
1733242300000|2024-12-03 16:11:40|4199.1|4193.1|4199.1|4193.1|4200.5|4194.5|4199.1|4193.1|30
1733242310000|2024-12-03 16:11:50|4198.1|4192.1|4196.1|4190.1|4198.1|4192.1|4196.1|4190.1|58
1733242320000|2024-12-03 16:12:00|4196.7|4190.7|4194.7|4188.7|4198.6|4192.6|4193.7|4187.7|48
1733242330000|2024-12-03 16:12:10|4195.1|4189.1|4193.2|4187.2|4195.1|4189.1|4193.1|4187.1|12
1733242340000|2024-12-03 16:12:20|4193.1|4187.1|4194.1|4188.1|4194.1|4188.1|4193.1|4187.1|12
1733242350000|2024-12-03 16:12:30|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|2
1733242360000|2024-12-03 16:12:40|4194.6|4188.6|4197.5|4191.5|4198.1|4192.1|4194.6|4188.6|16
1733242370000|2024-12-03 16:12:50|4197.6|4191.6|4196.7|4190.7|4197.6|4191.6|4196.7|4190.7|19
1733242380000|2024-12-03 16:13:00|4196.1|4190.1|4194.7|4188.7|4196.7|4190.7|4194.7|4188.7|80
1733242390000|2024-12-03 16:13:10|4195.1|4189.1|4194.7|4188.7|4195.2|4189.2|4194.7|4188.7|32
1733242400000|2024-12-03 16:13:20|4195.1|4189.1|4192.6|4186.6|4195.1|4189.1|4192.6|4186.6|235
1733242410000|2024-12-03 16:13:30|4191.7|4185.7|4187.6|4181.6|4191.7|4185.7|4187.2|4181.2|71
1733242420000|2024-12-03 16:13:40|4187.7|4181.7|4191.2|4185.2|4191.2|4185.2|4187.7|4181.7|32
1733242430000|2024-12-03 16:13:50|4186.8|4180.8|4186.7|4180.7|4187.2|4181.2|4186.2|4180.2|186
1733242440000|2024-12-03 16:14:00|4185.6|4179.6|4184.5|4178.5|4185.6|4179.6|4183|4177|20
1733242450000|2024-12-03 16:14:10|4184.6|4178.6|4187.7|4181.7|4188|4182|4184.6|4178.6|9
1733242460000|2024-12-03 16:14:20|4188.5|4182.5|4184.6|4178.6|4188.5|4182.5|4183.5|4177.5|19
1733242470000|2024-12-03 16:14:30|4185.7|4179.7|4187.1|4181.1|4187.1|4181.1|4185.7|4179.7|8
1733242480000|2024-12-03 16:14:40|4187.5|4181.5|4183.6|4177.6|4187.9|4181.9|4183.6|4177.6|9
1733242490000|2024-12-03 16:14:50|4183.5|4177.5|4183.6|4177.6|4183.7|4177.7|4182.1|4176.1|7
1733242500000|2024-12-03 16:15:00|4183.7|4177.7|4186.1|4180.1|4186.1|4180.1|4183.7|4177.7|11
1733242510000|2024-12-03 16:15:10|4186.7|4180.7|4189.5|4183.5|4189.5|4183.5|4186.5|4180.5|55
1733242520000|2024-12-03 16:15:20|4189.1|4183.1|4187.7|4181.7|4189.1|4183.1|4186.7|4180.7|12
1733242530000|2024-12-03 16:15:30|4187.3|4181.3|4183.7|4177.7|4187.3|4181.3|4183.7|4177.7|341
1733242540000|2024-12-03 16:15:40|4183.3|4177.3|4183.2|4177.2|4183.7|4177.7|4183.2|4177.2|3
1733242550000|2024-12-03 16:15:50|4183.6|4177.6|4183.7|4177.7|4183.7|4177.7|4183.6|4177.6|0
1733242560000|2024-12-03 16:16:00|4183.6|4177.6|4181.2|4175.2|4183.7|4177.7|4181.2|4175.2|15
1733242570000|2024-12-03 16:16:10|4180.2|4174.2|4179.7|4173.7|4180.2|4174.2|4176.2|4170.2|44
1733242580000|2024-12-03 16:16:20|4178.8|4172.8|4176.8|4170.8|4180.8|4174.8|4176.7|4170.7|21
1733242590000|2024-12-03 16:16:30|4177.3|4171.3|4174|4168|4177.3|4171.3|4173|4167|75
1733242600000|2024-12-03 16:16:40|4174.3|4168.3|4174.7|4168.7|4175.3|4169.3|4173.3|4167.3|44
1733242610000|2024-12-03 16:16:50|4174.8|4168.8|4173.3|4167.3|4175|4169|4173.3|4167.3|29
1733242620000|2024-12-03 16:17:00|4172.5|4166.5|4173|4167|4173.3|4167.3|4172.5|4166.5|37
1733242630000|2024-12-03 16:17:10|4174|4168|4173.8|4167.8|4174.2|4168.2|4171.3|4165.3|39
1733242640000|2024-12-03 16:17:20|4174|4168|4172|4166|4175|4169|4172|4166|27
1733242650000|2024-12-03 16:17:30|4172.3|4166.3|4169.1|4163.1|4173|4167|4169.1|4163.1|31
1733242660000|2024-12-03 16:17:40|4169.5|4163.5|4173|4167|4173|4167|4169.5|4163.5|27
1733242670000|2024-12-03 16:17:50|4173.3|4167.3|4172.3|4166.3|4173.3|4167.3|4171.2|4165.2|22
1733242680000|2024-12-03 16:18:00|4172.8|4166.8|4175.3|4169.3|4175.3|4169.3|4172.3|4166.3|35
1733242690000|2024-12-03 16:18:10|4174.3|4168.3|4172|4166|4174.3|4168.3|4172|4166|14
1733242700000|2024-12-03 16:18:20|4171|4165|4171.3|4165.3|4171.8|4165.8|4170.6|4164.6|60
1733242710000|2024-12-03 16:18:30|4172|4166|4173|4167|4174.3|4168.3|4172|4166|45
1733242720000|2024-12-03 16:18:40|4174|4168|4171.2|4165.2|4174|4168|4170.6|4164.6|38
1733242730000|2024-12-03 16:18:50|4171.3|4165.3|4163.5|4157.5|4171.3|4165.3|4163.5|4157.5|89
1733242740000|2024-12-03 16:19:00|4164.3|4158.3|4166|4160|4166.3|4160.3|4164.3|4158.3|24
1733242750000|2024-12-03 16:19:10|4166.1|4160.1|4164|4158|4167.1|4161.1|4164|4158|86
1733242760000|2024-12-03 16:19:20|4162.2|4156.2|4157.2|4151.2|4162.2|4156.2|4155.6|4149.6|26
1733242770000|2024-12-03 16:19:30|4155.7|4149.7|4159.6|4153.6|4159.6|4153.6|4154.7|4148.7|40
1733242780000|2024-12-03 16:19:40|4160.1|4154.1|4153.2|4147.2|4160.6|4154.6|4153.1|4147.1|136
1733242790000|2024-12-03 16:19:50|4152.2|4146.2|4151.2|4145.2|4153.7|4147.7|4150.7|4144.7|44
1733242800000|2024-12-03 16:20:00|4150.8|4144.8|4150.2|4144.2|4151.6|4145.6|4149.7|4143.7|66
1733242810000|2024-12-03 16:20:10|4150.6|4144.6|4150.7|4144.7|4153.2|4147.2|4149.7|4143.7|37
1733242820000|2024-12-03 16:20:20|4151.2|4145.2|4150.6|4144.6|4154.5|4148.5|4148.7|4142.7|30
1733242830000|2024-12-03 16:20:30|4149.7|4143.7|4147.7|4141.7|4150.6|4144.6|4147.6|4141.6|29
1733242840000|2024-12-03 16:20:40|4148.1|4142.1|4154.2|4148.2|4154.2|4148.2|4147.7|4141.7|45
1733242850000|2024-12-03 16:20:50|4154.6|4148.6|4156.1|4150.1|4156.1|4150.1|4154.6|4148.6|8
1733242860000|2024-12-03 16:21:00|4158|4152|4161.1|4155.1|4161.1|4155.1|4158|4152|129
1733242870000|2024-12-03 16:21:10|4161.6|4155.6|4170.1|4164.1|4170.1|4164.1|4161.1|4155.1|268
1733242880000|2024-12-03 16:21:20|4169.2|4163.2|4168.7|4162.7|4169.2|4163.2|4167.6|4161.6|52
1733242890000|2024-12-03 16:21:30|4169.6|4163.6|4167.2|4161.2|4170.2|4164.2|4167.2|4161.2|32
1733242900000|2024-12-03 16:21:40|4166.7|4160.7|4169.1|4163.1|4169.1|4163.1|4166.7|4160.7|15
1733242910000|2024-12-03 16:21:50|4168.7|4162.7|4167.6|4161.6|4169.1|4163.1|4167.2|4161.2|26
1733242920000|2024-12-03 16:22:00|4167.2|4161.2|4167.2|4161.2|4167.7|4161.7|4165.7|4159.7|32
1733242930000|2024-12-03 16:22:10|4166.7|4160.7|4170.3|4164.3|4174|4168|4165.5|4159.5|183
1733242940000|2024-12-03 16:22:20|4169.3|4163.3|4169.8|4163.8|4170|4164|4169.3|4163.3|19
1733242950000|2024-12-03 16:22:30|4170|4164|4170.3|4164.3|4170.3|4164.3|4169.3|4163.3|48
1733242960000|2024-12-03 16:22:40|4170|4164|4172|4166|4172.8|4166.8|4168.8|4162.8|40
1733242970000|2024-12-03 16:22:50|4172.1|4166.1|4170.8|4164.8|4172.1|4166.1|4170.7|4164.7|12
1733242980000|2024-12-03 16:23:00|4171|4165|4172|4166|4172.3|4166.3|4170.8|4164.8|11
1733242990000|2024-12-03 16:23:10|4171.8|4165.8|4171|4165|4172|4166|4170.5|4164.5|13
1733243000000|2024-12-03 16:23:20|4171.3|4165.3|4171.7|4165.7|4171.8|4165.8|4171|4165|3
1733243010000|2024-12-03 16:23:30|4172|4166|4169|4163|4172|4166|4168.5|4162.5|23
1733243020000|2024-12-03 16:23:40|4169.3|4163.3|4170.3|4164.3|4170.3|4164.3|4169.3|4163.3|7
1733243030000|2024-12-03 16:23:50|||||||||2
1733243040000|2024-12-03 16:24:00|4171|4165|4169.7|4163.7|4171|4165|4169.3|4163.3|11
1733243050000|2024-12-03 16:24:10|4170|4164|4172.7|4166.7|4172.7|4166.7|4170|4164|20
1733243060000|2024-12-03 16:24:20|4172.3|4166.3|4172.8|4166.8|4173|4167|4171.8|4165.8|12
1733243070000|2024-12-03 16:24:30|4172.3|4166.3|4174.7|4168.7|4175|4169|4172.3|4166.3|28
1733243080000|2024-12-03 16:24:40|4174.3|4168.3|4174.7|4168.7|4175.3|4169.3|4174.3|4168.3|12
1733243090000|2024-12-03 16:24:50|4174.8|4168.8|4176.7|4170.7|4178.2|4172.2|4174.8|4168.8|22
1733243100000|2024-12-03 16:25:00|4177.2|4171.2|4178.7|4172.7|4179.7|4173.7|4176.7|4170.7|17
1733243110000|2024-12-03 16:25:10|4178.8|4172.8|4182.7|4176.7|4183|4177|4178.7|4172.7|16
1733243120000|2024-12-03 16:25:20|4182.8|4176.8|4190.2|4184.2|4190.3|4184.3|4182.7|4176.7|98
1733243130000|2024-12-03 16:25:30|4190.3|4184.3|4193.6|4187.6|4195.6|4189.6|4188.5|4182.5|180
1733243140000|2024-12-03 16:25:40|4193.4|4187.4|4192.7|4186.7|4193.6|4187.6|4192.1|4186.1|36
1733243150000|2024-12-03 16:25:50|4192.6|4186.6|4191.7|4185.7|4192.6|4186.6|4191.3|4185.3|8
1733243160000|2024-12-03 16:26:00|4192.1|4186.1|4192.7|4186.7|4192.7|4186.7|4192.1|4186.1|12
1733243170000|2024-12-03 16:26:10|4194.2|4188.2|4193.7|4187.7|4194.2|4188.2|4193.2|4187.2|14
1733243180000|2024-12-03 16:26:20|4194.1|4188.1|4194.2|4188.2|4194.3|4188.3|4193.3|4187.3|3
1733243190000|2024-12-03 16:26:30|4195|4189|4200.5|4194.5|4200.6|4194.6|4195|4189|20
1733243200000|2024-12-03 16:26:40|4200.1|4194.1|4205.6|4199.6|4206.6|4200.6|4200.1|4194.1|81
1733243210000|2024-12-03 16:26:50|4205.2|4199.2|4203.5|4197.5|4205.7|4199.7|4203.5|4197.5|19
1733243220000|2024-12-03 16:27:00|4203.1|4197.1|4203.2|4197.2|4206|4200|4202.6|4196.6|52
1733243230000|2024-12-03 16:27:10|4203.1|4197.1|4202.7|4196.7|4203.1|4197.1|4202.6|4196.6|10
1733243240000|2024-12-03 16:27:20|4203.1|4197.1|4200.7|4194.7|4203.2|4197.2|4200.7|4194.7|16
1733243250000|2024-12-03 16:27:30|4200.4|4194.4|4201.7|4195.7|4202.6|4196.6|4200.2|4194.2|7
1733243260000|2024-12-03 16:27:40|4202.1|4196.1|4201.7|4195.7|4202.1|4196.1|4201.7|4195.7|36
1733243270000|2024-12-03 16:27:50|4201.1|4195.1|4198.6|4192.6|4201.1|4195.1|4197.1|4191.1|109
1733243280000|2024-12-03 16:28:00|4198.2|4192.2|4197.5|4191.5|4198.2|4192.2|4197.5|4191.5|5
1733243290000|2024-12-03 16:28:10|4197.6|4191.6|4198.1|4192.1|4199.2|4193.2|4197.5|4191.5|23
1733243300000|2024-12-03 16:28:20|4198.5|4192.5|4199.5|4193.5|4199.5|4193.5|4196.1|4190.1|19
1733243310000|2024-12-03 16:28:30|4199.7|4193.7|4197.7|4191.7|4199.7|4193.7|4197.7|4191.7|11
1733243320000|2024-12-03 16:28:40|4197.5|4191.5|4199.5|4193.5|4199.5|4193.5|4197.5|4191.5|24
1733243330000|2024-12-03 16:28:50|4199.1|4193.1|4195.6|4189.6|4199.1|4193.1|4195.5|4189.5|6
1733243340000|2024-12-03 16:29:00|4195.7|4189.7|4193.1|4187.1|4195.7|4189.7|4192.6|4186.6|17
1733243350000|2024-12-03 16:29:10|4193.2|4187.2|4190.1|4184.1|4194.5|4188.5|4189.6|4183.6|42
1733243360000|2024-12-03 16:29:20|4190.5|4184.5|4192.5|4186.5|4192.5|4186.5|4190.5|4184.5|11
1733243370000|2024-12-03 16:29:30|4192.6|4186.6|4193|4187|4193.5|4187.5|4192.5|4186.5|7
1733243380000|2024-12-03 16:29:40|4193.1|4187.1|4194.5|4188.5|4194.7|4188.7|4193.1|4187.1|2
1733243390000|2024-12-03 16:29:50|4194.1|4188.1|4193.5|4187.5|4194.5|4188.5|4193.1|4187.1|3
1733243400000|2024-12-03 16:30:00|4193.9|4187.9|4194.5|4188.5|4194.5|4188.5|4193.9|4187.9|1
1733243410000|2024-12-03 16:30:10|4194|4188|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|6
1733243420000|2024-12-03 16:30:20|4195|4189|4199.5|4193.5|4199.6|4193.6|4195|4189|13
1733243430000|2024-12-03 16:30:30|4199.6|4193.6|4201|4195|4201.5|4195.5|4199.6|4193.6|22
1733243440000|2024-12-03 16:30:40|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4
1733243450000|2024-12-03 16:30:50|4201.1|4195.1|4201|4195|4201.5|4195.5|4200.5|4194.5|3
1733243460000|2024-12-03 16:31:00|4200|4194|4201.5|4195.5|4201.5|4195.5|4199.5|4193.5|13
1733243470000|2024-12-03 16:31:10|4203.1|4197.1|4201.5|4195.5|4203.1|4197.1|4201.5|4195.5|63
1733243480000|2024-12-03 16:31:20|4201.6|4195.6|4203.1|4197.1|4203.7|4197.7|4201.6|4195.6|16
1733243490000|2024-12-03 16:31:30|4203.5|4197.5|4204|4198|4204.1|4198.1|4203.5|4197.5|17
1733243500000|2024-12-03 16:31:40|4203.6|4197.6|4203.1|4197.1|4203.6|4197.6|4203.1|4197.1|9
1733243510000|2024-12-03 16:31:50|4203|4197|4202.6|4196.6|4203.1|4197.1|4202.6|4196.6|4
1733243520000|2024-12-03 16:32:00|4203|4197|4207.7|4201.7|4211|4205|4203|4197|78
1733243530000|2024-12-03 16:32:10|4208.5|4202.5|4209.1|4203.1|4209.1|4203.1|4208.5|4202.5|3
1733243540000|2024-12-03 16:32:20|4208.7|4202.7|4207.5|4201.5|4208.7|4202.7|4207.5|4201.5|4
1733243550000|2024-12-03 16:32:30|4207.6|4201.6|4206.5|4200.5|4207.6|4201.6|4206.5|4200.5|6
1733243560000|2024-12-03 16:32:40|4206.1|4200.1|4210.5|4204.5|4211|4205|4206.1|4200.1|19
1733243570000|2024-12-03 16:32:50|4209.5|4203.5|4209.7|4203.7|4209.7|4203.7|4209.5|4203.5|3
1733243580000|2024-12-03 16:33:00|4209.5|4203.5|4207|4201|4209.5|4203.5|4207|4201|46
1733243590000|2024-12-03 16:33:10|4207.1|4201.1|4206.6|4200.6|4208.1|4202.1|4206.6|4200.6|58
1733243600000|2024-12-03 16:33:20|4207|4201|4203.6|4197.6|4207|4201|4203.6|4197.6|7
1733243610000|2024-12-03 16:33:30|4204.6|4198.6|4205.1|4199.1|4205.1|4199.1|4204.5|4198.5|12
1733243620000|2024-12-03 16:33:40|4204.5|4198.5|4204.5|4198.5|4205.1|4199.1|4204.5|4198.5|17
1733243630000|2024-12-03 16:33:50|4204.6|4198.6|4205.5|4199.5|4205.5|4199.5|4204.5|4198.5|12
1733243640000|2024-12-03 16:34:00|4204.6|4198.6|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|2
1733243650000|2024-12-03 16:34:10|4205|4199|4206.5|4200.5|4207.1|4201.1|4205|4199|22
1733243660000|2024-12-03 16:34:20|4208.4|4202.4|4208|4202|4209.1|4203.1|4208|4202|26
1733243670000|2024-12-03 16:34:30|4207.5|4201.5|4207.5|4201.5|4208|4202|4207.5|4201.5|1
1733243680000|2024-12-03 16:34:40|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|3
1733243690000|2024-12-03 16:34:50|4206.5|4200.5|4209.1|4203.1|4209.1|4203.1|4206.5|4200.5|4
1733243700000|2024-12-03 16:35:00|4209.6|4203.6|4211.5|4205.5|4211.5|4205.5|4209.5|4203.5|22
1733243710000|2024-12-03 16:35:10|4212.1|4206.1|4213|4207|4213|4207|4211.1|4205.1|20
1733243720000|2024-12-03 16:35:20|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|8
1733243730000|2024-12-03 16:35:30|4212.6|4206.6|4215.5|4209.5|4215.5|4209.5|4209.5|4203.5|33
1733243740000|2024-12-03 16:35:40|4216.9|4210.9|4217.3|4211.3|4217.3|4211.3|4216.5|4210.5|120
1733243750000|2024-12-03 16:35:50|4216.9|4210.9|4214.9|4208.9|4216.9|4210.9|4213.5|4207.5|28
1733243760000|2024-12-03 16:36:00|4215.3|4209.3|4217.3|4211.3|4217.4|4211.4|4214.9|4208.9|17
1733243770000|2024-12-03 16:36:10|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.3|4210.3|8
1733243780000|2024-12-03 16:36:20|4216.8|4210.8|4216.8|4210.8|4216.9|4210.9|4216.3|4210.3|20
1733243790000|2024-12-03 16:36:30|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|1
1733243800000|2024-12-03 16:36:40|4216.5|4210.5|4216.8|4210.8|4217.6|4211.6|4216.5|4210.5|9
1733243810000|2024-12-03 16:36:50|||||||||4
1733243820000|2024-12-03 16:37:00|4218.9|4212.9|4219.9|4213.9|4219.9|4213.9|4218.8|4212.8|7
1733243830000|2024-12-03 16:37:10|4219.8|4213.8|4218.9|4212.9|4219.8|4213.8|4218.8|4212.8|10
1733243840000|2024-12-03 16:37:20|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|1
1733243850000|2024-12-03 16:37:30|4219|4213|4220.3|4214.3|4221|4215|4219|4213|19
1733243860000|2024-12-03 16:37:40|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.8|4213.8|4
1733243870000|2024-12-03 16:37:50|4219.8|4213.8|4222.3|4216.3|4222.3|4216.3|4219.3|4213.3|10
1733243880000|2024-12-03 16:38:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.5|4216.5|12
1733243890000|2024-12-03 16:38:10|4223.8|4217.8|4223.3|4217.3|4223.8|4217.8|4222.9|4216.9|12
1733243900000|2024-12-03 16:38:20|4222.9|4216.9|4225.8|4219.8|4225.8|4219.8|4222.9|4216.9|10
1733243910000|2024-12-03 16:38:30|4225.4|4219.4|4226.9|4220.9|4226.9|4220.9|4225.4|4219.4|19
1733243920000|2024-12-03 16:38:40|4226.8|4220.8|4228.3|4222.3|4228.3|4222.3|4226.5|4220.5|26
1733243930000|2024-12-03 16:38:50|4227|4221|4225.3|4219.3|4227.4|4221.4|4225.3|4219.3|18
1733243940000|2024-12-03 16:39:00|4224.4|4218.4|4223.9|4217.9|4224.9|4218.9|4223.9|4217.9|9
1733243950000|2024-12-03 16:39:10|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|3
1733243960000|2024-12-03 16:39:20|4224.9|4218.9|4223.8|4217.8|4224.9|4218.9|4223.4|4217.4|10
1733243970000|2024-12-03 16:39:30|4224|4218|4224.9|4218.9|4225.3|4219.3|4224|4218|6
1733243980000|2024-12-03 16:39:40|||||||||1
1733243990000|2024-12-03 16:39:50|4225.8|4219.8|4226.3|4220.3|4226.3|4220.3|4225.8|4219.8|24
1733244000000|2024-12-03 16:40:00|4225.8|4219.8|4223.4|4217.4|4225.8|4219.8|4223.4|4217.4|23
1733244010000|2024-12-03 16:40:10|4223.8|4217.8|4224.4|4218.4|4225.4|4219.4|4223.8|4217.8|5
1733244020000|2024-12-03 16:40:20|4224.8|4218.8|4220.3|4214.3|4224.8|4218.8|4220.3|4214.3|13
1733244030000|2024-12-03 16:40:30|4219.9|4213.9|4216.8|4210.8|4220.3|4214.3|4216.4|4210.4|59
1733244040000|2024-12-03 16:40:40|4217.8|4211.8|4218.4|4212.4|4218.4|4212.4|4217.8|4211.8|38
1733244050000|2024-12-03 16:40:50|4218.8|4212.8|4219.3|4213.3|4219.6|4213.6|4218.8|4212.8|7
1733244060000|2024-12-03 16:41:00|4218.9|4212.9|4217.4|4211.4|4218.9|4212.9|4217.4|4211.4|6
1733244070000|2024-12-03 16:41:10|4217.9|4211.9|4218.3|4212.3|4218.9|4212.9|4217.9|4211.9|14
1733244080000|2024-12-03 16:41:20|4218.4|4212.4|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|4
1733244090000|2024-12-03 16:41:30|4217.8|4211.8|4216.9|4210.9|4217.9|4211.9|4216.8|4210.8|9
1733244100000|2024-12-03 16:41:40|4216.5|4210.5|4216.8|4210.8|4216.9|4210.9|4216.1|4210.1|22
1733244110000|2024-12-03 16:41:50|4216.4|4210.4|4217.8|4211.8|4217.8|4211.8|4216.4|4210.4|10
1733244120000|2024-12-03 16:42:00|4218.3|4212.3|4217.5|4211.5|4218.9|4212.9|4217.5|4211.5|58
1733244130000|2024-12-03 16:42:10|4218.3|4212.3|4218.3|4212.3|4218.4|4212.4|4217.8|4211.8|15
1733244140000|2024-12-03 16:42:20|4217.8|4211.8|4217.9|4211.9|4218.3|4212.3|4217.8|4211.8|9
1733244150000|2024-12-03 16:42:30|4218.3|4212.3|4217.8|4211.8|4218.3|4212.3|4217.8|4211.8|8
1733244160000|2024-12-03 16:42:40|4216.9|4210.9|4221.9|4215.9|4221.9|4215.9|4216.8|4210.8|11
1733244170000|2024-12-03 16:42:50|4222|4216|4222.8|4216.8|4222.8|4216.8|4222|4216|4
1733244180000|2024-12-03 16:43:00|4222.9|4216.9|4223.8|4217.8|4223.8|4217.8|4222.9|4216.9|4
1733244190000|2024-12-03 16:43:10|4223.9|4217.9|4224.8|4218.8|4224.8|4218.8|4223.9|4217.9|10
1733244200000|2024-12-03 16:43:20|4225.3|4219.3|4225.3|4219.3|4225.4|4219.4|4224.9|4218.9|4
1733244210000|2024-12-03 16:43:30|4224.9|4218.9|4224.8|4218.8|4224.9|4218.9|4224.8|4218.8|8
1733244220000|2024-12-03 16:43:40|4222.8|4216.8|4221.9|4215.9|4223.3|4217.3|4221.3|4215.3|10
1733244230000|2024-12-03 16:43:50|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4
1733244240000|2024-12-03 16:44:00|4221.4|4215.4|4219.4|4213.4|4221.4|4215.4|4219.4|4213.4|3
1733244250000|2024-12-03 16:44:10|4219|4213|4218.9|4212.9|4219|4213|4218.4|4212.4|2
1733244260000|2024-12-03 16:44:20|4218.5|4212.5|4217.9|4211.9|4218.9|4212.9|4217.9|4211.9|2
1733244270000|2024-12-03 16:44:30|4217.5|4211.5|4216.9|4210.9|4217.5|4211.5|4216.9|4210.9|9
1733244280000|2024-12-03 16:44:40|4216.5|4210.5|4218.9|4212.9|4218.9|4212.9|4216.5|4210.5|13
1733244290000|2024-12-03 16:44:50|4219.4|4213.4|4219.9|4213.9|4220.3|4214.3|4219.3|4213.3|3
1733244300000|2024-12-03 16:45:00|4220.3|4214.3|4220.9|4214.9|4220.9|4214.9|4220.3|4214.3|7
1733244310000|2024-12-03 16:45:10|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|5
1733244320000|2024-12-03 16:45:20|4221.4|4215.4|4221.3|4215.3|4221.4|4215.4|4220.8|4214.8|13
1733244330000|2024-12-03 16:45:30|||||||||1
1733244340000|2024-12-03 16:45:40|4220.9|4214.9|4219.3|4213.3|4220.9|4214.9|4219.3|4213.3|8
1733244350000|2024-12-03 16:45:50|4219.6|4213.6|4219.9|4213.9|4221.8|4215.8|4219.6|4213.6|19
1733244360000|2024-12-03 16:46:00|4219.8|4213.8|4219.8|4213.8|4220.3|4214.3|4218.8|4212.8|12
1733244370000|2024-12-03 16:46:10|4219.9|4213.9|4220.8|4214.8|4220.8|4214.8|4219.9|4213.9|6
1733244380000|2024-12-03 16:46:20|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.3|4213.3|8
1733244390000|2024-12-03 16:46:30|4219.3|4213.3|4217.8|4211.8|4219.3|4213.3|4217.3|4211.3|6
1733244400000|2024-12-03 16:46:40|||||||||3
1733244410000|2024-12-03 16:46:50|4218.3|4212.3|4217.3|4211.3|4218.3|4212.3|4216.9|4210.9|5
1733244420000|2024-12-03 16:47:00|4217.6|4211.6|4218.3|4212.3|4218.8|4212.8|4216.9|4210.9|16
1733244430000|2024-12-03 16:47:10|4218.4|4212.4|4216.8|4210.8|4218.4|4212.4|4216.8|4210.8|6
1733244440000|2024-12-03 16:47:20|||||||||7
1733244450000|2024-12-03 16:47:30|4216.4|4210.4|4216.9|4210.9|4217.5|4211.5|4216.4|4210.4|24
1733244460000|2024-12-03 16:47:40|4217|4211|4216.3|4210.3|4217.5|4211.5|4216.3|4210.3|20
1733244470000|2024-12-03 16:47:50|4216.6|4210.6|4216.8|4210.8|4216.9|4210.9|4216.4|4210.4|11
1733244480000|2024-12-03 16:48:00|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|6
1733244490000|2024-12-03 16:48:10|4217.3|4211.3|4216.3|4210.3|4217.3|4211.3|4216.3|4210.3|17
1733244500000|2024-12-03 16:48:20|4216.8|4210.8|4216.9|4210.9|4216.9|4210.9|4216.8|4210.8|4
1733244510000|2024-12-03 16:48:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.8|4208.8|64
1733244520000|2024-12-03 16:48:40|4214.5|4208.5|4212.8|4206.8|4214.5|4208.5|4212.3|4206.3|18
1733244530000|2024-12-03 16:48:50|4212.5|4206.5|4211.9|4205.9|4214.3|4208.3|4211.9|4205.9|16
1733244540000|2024-12-03 16:49:00|4210.9|4204.9|4209.9|4203.9|4210.9|4204.9|4209.9|4203.9|45
1733244550000|2024-12-03 16:49:10|4209.3|4203.3|4207.3|4201.3|4209.6|4203.6|4206.9|4200.9|35
1733244560000|2024-12-03 16:49:20|4207.4|4201.4|4209.3|4203.3|4209.3|4203.3|4207.3|4201.3|2
1733244570000|2024-12-03 16:49:30|4208.9|4202.9|4209.3|4203.3|4209.3|4203.3|4208.9|4202.9|12
1733244580000|2024-12-03 16:49:40|4210.3|4204.3|4209.9|4203.9|4210.3|4204.3|4209.9|4203.9|3
1733244590000|2024-12-03 16:49:50|4210.8|4204.8|4207.3|4201.3|4211.3|4205.3|4207.3|4201.3|39
1733244600000|2024-12-03 16:50:00|4207.4|4201.4|4213.5|4207.5|4213.9|4207.9|4207.4|4201.4|23
1733244610000|2024-12-03 16:50:10|4213.4|4207.4|4215.3|4209.3|4215.3|4209.3|4213.4|4207.4|4
1733244620000|2024-12-03 16:50:20|4215.8|4209.8|4216.8|4210.8|4216.9|4210.9|4215.8|4209.8|18
1733244630000|2024-12-03 16:50:30|4216.9|4210.9|4216.9|4210.9|4217|4211|4216.9|4210.9|3
1733244640000|2024-12-03 16:50:40|4216.8|4210.8|4215.8|4209.8|4217|4211|4215.8|4209.8|25
1733244650000|2024-12-03 16:50:50|4216.3|4210.3|4216.9|4210.9|4217|4211|4216.3|4210.3|5
1733244660000|2024-12-03 16:51:00|4217.3|4211.3|4220.8|4214.8|4220.8|4214.8|4217.3|4211.3|16
1733244670000|2024-12-03 16:51:10|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|9
1733244680000|2024-12-03 16:51:20|4221.8|4215.8|4219.3|4213.3|4224.3|4218.3|4219.3|4213.3|32
1733244690000|2024-12-03 16:51:30|4219.8|4213.8|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|6
1733244700000|2024-12-03 16:51:40|4221.3|4215.3|4220.9|4214.9|4223.3|4217.3|4220.8|4214.8|56
1733244710000|2024-12-03 16:51:50|4220.8|4214.8|4221.8|4215.8|4221.8|4215.8|4220.8|4214.8|12
1733244720000|2024-12-03 16:52:00|4222.8|4216.8|4224.9|4218.9|4224.9|4218.9|4222.8|4216.8|19
1733244730000|2024-12-03 16:52:10|4225.3|4219.3|4226.3|4220.3|4226.9|4220.9|4225.3|4219.3|14
1733244740000|2024-12-03 16:52:20|4226.8|4220.8|4227.3|4221.3|4227.4|4221.4|4226.8|4220.8|4
1733244750000|2024-12-03 16:52:30|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|11
1733244760000|2024-12-03 16:52:40|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.1|4221.1|12
1733244770000|2024-12-03 16:52:50|4226.9|4220.9|4226.8|4220.8|4226.9|4220.9|4226.3|4220.3|4
1733244780000|2024-12-03 16:53:00|4227.4|4221.4|4226.9|4220.9|4227.8|4221.8|4226.9|4220.9|6
1733244790000|2024-12-03 16:53:10|4227.3|4221.3|4221.5|4215.5|4227.3|4221.3|4221.5|4215.5|744
1733244800000|2024-12-03 16:53:20|4221.9|4215.9|4221.1|4215.1|4221.9|4215.9|4221.1|4215.1|42
1733244810000|2024-12-03 16:53:30|4221|4215|4221.5|4215.5|4221.5|4215.5|4221|4215|3
1733244820000|2024-12-03 16:53:40|4221|4215|4221|4215|4221.5|4215.5|4221|4215|3
1733244830000|2024-12-03 16:53:50|||||||||1
1733244840000|2024-12-03 16:54:00|4219.7|4213.7|4219|4213|4219.7|4213.7|4218.1|4212.1|6
1733244850000|2024-12-03 16:54:10|4219.5|4213.5|4218.1|4212.1|4220|4214|4218.1|4212.1|16
1733244860000|2024-12-03 16:54:20|4218.5|4212.5|4220|4214|4220|4214|4218.5|4212.5|2
1733244870000|2024-12-03 16:54:30|4219.6|4213.6|4221.5|4215.5|4221.5|4215.5|4219.6|4213.6|8
1733244880000|2024-12-03 16:54:40|4221.4|4215.4|4219.6|4213.6|4221.4|4215.4|4219.2|4213.2|13
1733244890000|2024-12-03 16:54:50|4219.7|4213.7|4221.1|4215.1|4221.1|4215.1|4219.1|4213.1|8
1733244900000|2024-12-03 16:55:00|4221.2|4215.2|4219.1|4213.1|4221.2|4215.2|4219.1|4213.1|14
1733244910000|2024-12-03 16:55:10|4219|4213|4219|4213|4219|4213|4218.1|4212.1|7
1733244920000|2024-12-03 16:55:20|4218.5|4212.5|4218.1|4212.1|4218.5|4212.5|4217.1|4211.1|17
1733244930000|2024-12-03 16:55:30|4218.2|4212.2|4218.1|4212.1|4218.2|4212.2|4218.1|4212.1|1
1733244940000|2024-12-03 16:55:40|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|3
1733244950000|2024-12-03 16:55:50|4217.1|4211.1|4216.1|4210.1|4217.1|4211.1|4216.1|4210.1|4
1733244960000|2024-12-03 16:56:00|4216|4210|4215.5|4209.5|4216|4210|4215.5|4209.5|18
1733244970000|2024-12-03 16:56:10|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.6|4209.6|3
1733244980000|2024-12-03 16:56:20|4216.5|4210.5|4217|4211|4217.1|4211.1|4216.5|4210.5|4
1733244990000|2024-12-03 16:56:30|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|1
1733245000000|2024-12-03 16:56:40|4217.6|4211.6|4216.1|4210.1|4218|4212|4216.1|4210.1|3
1733245010000|2024-12-03 16:56:50|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|5
1733245020000|2024-12-03 16:57:00|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|0
1733245030000|2024-12-03 16:57:10|4216|4210|4214.1|4208.1|4216|4210|4214.1|4208.1|19
1733245040000|2024-12-03 16:57:20|4214|4208|4214|4208|4214|4208|4214|4208|2
1733245050000|2024-12-03 16:57:30|4214.1|4208.1|4214|4208|4214.1|4208.1|4214|4208|4
1733245060000|2024-12-03 16:57:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|2
1733245070000|2024-12-03 16:57:50|||||||||1
1733245080000|2024-12-03 16:58:00|4214.2|4208.2|4215.1|4209.1|4217.2|4211.2|4214.2|4208.2|30
1733245090000|2024-12-03 16:58:10|4215|4209|4215|4209|4215|4209|4215|4209|6
1733245100000|2024-12-03 16:58:20|4215.4|4209.4|4213|4207|4215.5|4209.5|4212.5|4206.5|6
1733245110000|2024-12-03 16:58:30|4212.6|4206.6|4211.6|4205.6|4213|4207|4211|4205|17
1733245120000|2024-12-03 16:58:40|4211.5|4205.5|4212|4206|4212.5|4206.5|4211.1|4205.1|0
1733245130000|2024-12-03 16:58:50|4212.1|4206.1|4212|4206|4212.1|4206.1|4211.1|4205.1|10
1733245140000|2024-12-03 16:59:00|4212.1|4206.1|4211|4205|4213.1|4207.1|4210.6|4204.6|5
1733245150000|2024-12-03 16:59:10|4210.6|4204.6|4209.5|4203.5|4210.6|4204.6|4209|4203|7
1733245160000|2024-12-03 16:59:20|4209.1|4203.1|4207.5|4201.5|4209.1|4203.1|4207.5|4201.5|7
1733245170000|2024-12-03 16:59:30|4207.6|4201.6|4208|4202|4208.1|4202.1|4207.6|4201.6|2
1733245180000|2024-12-03 16:59:40|4208.1|4202.1|4210.5|4204.5|4210.5|4204.5|4208.1|4202.1|18
1733245190000|2024-12-03 16:59:50|4210.1|4204.1|4210|4204|4210.1|4204.1|4210|4204|13
1733245200000|2024-12-03 17:00:00|4210.1|4204.1|4212|4206|4212.5|4206.5|4210.1|4204.1|10
1733245210000|2024-12-03 17:00:10|4211.5|4205.5|4211|4205|4212.5|4206.5|4211|4205|26
1733245220000|2024-12-03 17:00:20|4211.1|4205.1|4210.5|4204.5|4211.1|4205.1|4210.5|4204.5|11
1733245230000|2024-12-03 17:00:30|4210|4204|4210|4204|4210|4204|4210|4204|4
1733245240000|2024-12-03 17:00:40|4210.4|4204.4|4211|4205|4211.1|4205.1|4210.1|4204.1|9
1733245250000|2024-12-03 17:00:50|4210.8|4204.8|4210|4204|4210.8|4204.8|4210|4204|0
1733245260000|2024-12-03 17:01:00|4209.5|4203.5|4210.1|4204.1|4210.1|4204.1|4208.8|4202.8|12
1733245270000|2024-12-03 17:01:10|4210.9|4204.9|4210.5|4204.5|4211.1|4205.1|4210.1|4204.1|12
1733245280000|2024-12-03 17:01:20|4210.6|4204.6|4210.8|4204.8|4211.1|4205.1|4208.8|4202.8|30
1733245290000|2024-12-03 17:01:30|4210.6|4204.6|4204.3|4198.3|4210.8|4204.8|4204.3|4198.3|13
1733245300000|2024-12-03 17:01:40|4203.8|4197.8|4205.4|4199.4|4205.4|4199.4|4202.8|4196.8|7
1733245310000|2024-12-03 17:01:50|4205.8|4199.8|4205.4|4199.4|4206.4|4200.4|4205.4|4199.4|4
1733245320000|2024-12-03 17:02:00|4205.8|4199.8|4204.4|4198.4|4205.8|4199.8|4204.4|4198.4|9
1733245330000|2024-12-03 17:02:10|4204.5|4198.5|4206.3|4200.3|4206.4|4200.4|4204.5|4198.5|3
1733245340000|2024-12-03 17:02:20|4206.4|4200.4|4206.3|4200.3|4206.4|4200.4|4206.3|4200.3|2
1733245350000|2024-12-03 17:02:30|4206.4|4200.4|4205|4199|4206.4|4200.4|4204.8|4198.8|3
1733245360000|2024-12-03 17:02:40|4205.4|4199.4|4204.4|4198.4|4205.4|4199.4|4203.9|4197.9|12
1733245370000|2024-12-03 17:02:50|4205.3|4199.3|4205.9|4199.9|4206.8|4200.8|4204.3|4198.3|13
1733245380000|2024-12-03 17:03:00|4205.8|4199.8|4204.9|4198.9|4205.8|4199.8|4204.9|4198.9|3
1733245390000|2024-12-03 17:03:10|4205.3|4199.3|4205.9|4199.9|4205.9|4199.9|4205.3|4199.3|8
1733245400000|2024-12-03 17:03:20|4205.8|4199.8|4206.3|4200.3|4206.4|4200.4|4205.4|4199.4|3
1733245410000|2024-12-03 17:03:30|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|9
1733245420000|2024-12-03 17:03:40|4205.5|4199.5|4205.9|4199.9|4205.9|4199.9|4205.5|4199.5|4
1733245430000|2024-12-03 17:03:50|4206.4|4200.4|4203.4|4197.4|4206.4|4200.4|4203.3|4197.3|16
1733245440000|2024-12-03 17:04:00|4203.8|4197.8|4202.4|4196.4|4203.9|4197.9|4202.4|4196.4|14
1733245450000|2024-12-03 17:04:10|4202.3|4196.3|4202.4|4196.4|4202.4|4196.4|4202.3|4196.3|9
1733245460000|2024-12-03 17:04:20|4202.8|4196.8|4202.4|4196.4|4203.4|4197.4|4202.4|4196.4|5
1733245470000|2024-12-03 17:04:30|4202.5|4196.5|4200.9|4194.9|4202.5|4196.5|4200.9|4194.9|6
1733245480000|2024-12-03 17:04:40|4200.8|4194.8|4200.4|4194.4|4200.8|4194.8|4199.4|4193.4|10
1733245490000|2024-12-03 17:04:50|4203.4|4197.4|4202.8|4196.8|4203.4|4197.4|4201.9|4195.9|11
1733245500000|2024-12-03 17:05:00|4202.9|4196.9|4203.8|4197.8|4205.9|4199.9|4202.9|4196.9|19
1733245510000|2024-12-03 17:05:10|4203.4|4197.4|4204.3|4198.3|4204.9|4198.9|4203.3|4197.3|4
1733245520000|2024-12-03 17:05:20|4203.8|4197.8|4201.8|4195.8|4204.3|4198.3|4201.8|4195.8|21
1733245530000|2024-12-03 17:05:30|4202.3|4196.3|4202.5|4196.5|4202.5|4196.5|4202.3|4196.3|1
1733245540000|2024-12-03 17:05:40|4202.4|4196.4|4203.4|4197.4|4205.4|4199.4|4201.8|4195.8|14
1733245550000|2024-12-03 17:05:50|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|3
1733245560000|2024-12-03 17:06:00|4204.4|4198.4|4209.4|4203.4|4209.4|4203.4|4204.4|4198.4|26
1733245570000|2024-12-03 17:06:10|4209.3|4203.3|4208.3|4202.3|4209.4|4203.4|4208.3|4202.3|15
1733245580000|2024-12-03 17:06:20|4208.4|4202.4|4208.4|4202.4|4208.8|4202.8|4208.4|4202.4|2
1733245590000|2024-12-03 17:06:30|4208.3|4202.3|4208.8|4202.8|4208.8|4202.8|4208.3|4202.3|0
1733245600000|2024-12-03 17:06:40|4209.1|4203.1|4209.5|4203.5|4209.5|4203.5|4208.8|4202.8|38
1733245610000|2024-12-03 17:06:50|4210.4|4204.4|4208.3|4202.3|4210.4|4204.4|4208.3|4202.3|19
1733245620000|2024-12-03 17:07:00|4207.3|4201.3|4206.8|4200.8|4207.4|4201.4|4206.8|4200.8|16
1733245630000|2024-12-03 17:07:10|4206.4|4200.4|4206.3|4200.3|4206.4|4200.4|4206.3|4200.3|2
1733245640000|2024-12-03 17:07:20|4205.8|4199.8|4204.4|4198.4|4205.8|4199.8|4203.9|4197.9|4
1733245650000|2024-12-03 17:07:30|4204.3|4198.3|4203.5|4197.5|4204.3|4198.3|4203.3|4197.3|4
1733245660000|2024-12-03 17:07:40|4203.4|4197.4|4203.5|4197.5|4203.5|4197.5|4203.4|4197.4|4
1733245670000|2024-12-03 17:07:50|4203|4197|4203.5|4197.5|4203.5|4197.5|4203|4197|12
1733245680000|2024-12-03 17:08:00|4204.4|4198.4|4205|4199|4205|4199|4203|4197|29
1733245690000|2024-12-03 17:08:10|4204.6|4198.6|4204.9|4198.9|4204.9|4198.9|4204.5|4198.5|2
1733245700000|2024-12-03 17:08:20|4204.5|4198.5|4204.4|4198.4|4204.5|4198.5|4204|4198|15
1733245710000|2024-12-03 17:08:30|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|0
1733245720000|2024-12-03 17:08:40|4204.4|4198.4|4205.4|4199.4|4205.4|4199.4|4202.5|4196.5|37
1733245740000|2024-12-03 17:09:00|4205.5|4199.5|4206.4|4200.4|4206.8|4200.8|4205.5|4199.5|10
1733245750000|2024-12-03 17:09:10|4206.8|4200.8|4211.4|4205.4|4211.4|4205.4|4206.8|4200.8|84
1733245760000|2024-12-03 17:09:20|4211|4205|4211|4205|4211|4205|4210.9|4204.9|7
1733245770000|2024-12-03 17:09:30|4211.4|4205.4|4210.3|4204.3|4211.4|4205.4|4210.3|4204.3|10
1733245780000|2024-12-03 17:09:40|4209.4|4203.4|4210.3|4204.3|4210.3|4204.3|4209.4|4203.4|31
1733245790000|2024-12-03 17:09:50|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1733245800000|2024-12-03 17:10:00|||||||||3
1733245810000|2024-12-03 17:10:10|||||||||2
1733245820000|2024-12-03 17:10:20|4209.5|4203.5|4210.4|4204.4|4210.5|4204.5|4209.5|4203.5|7
1733245830000|2024-12-03 17:10:30|4210.5|4204.5|4212|4206|4212|4206|4210.4|4204.4|16
1733245840000|2024-12-03 17:10:40|4211.5|4205.5|4213.3|4207.3|4213.4|4207.4|4211.4|4205.4|11
1733245850000|2024-12-03 17:10:50|4213.9|4207.9|4213.3|4207.3|4215.3|4209.3|4213.3|4207.3|21
1733245860000|2024-12-03 17:11:00|4212.8|4206.8|4211.8|4205.8|4212.8|4206.8|4211.3|4205.3|14
1733245870000|2024-12-03 17:11:10|4211.9|4205.9|4213.4|4207.4|4213.8|4207.8|4211.9|4205.9|75
1733245880000|2024-12-03 17:11:20|4216.4|4210.4|4217.9|4211.9|4218.9|4212.9|4216.3|4210.3|34
1733245890000|2024-12-03 17:11:30|4218.1|4212.1|4218.8|4212.8|4218.8|4212.8|4217.9|4211.9|11
1733245900000|2024-12-03 17:11:40|4219.3|4213.3|4216.4|4210.4|4219.3|4213.3|4216.4|4210.4|10
1733245910000|2024-12-03 17:11:50|4216|4210|4216|4210|4216|4210|4215.8|4209.8|11
1733245920000|2024-12-03 17:12:00|4215.9|4209.9|4215.8|4209.8|4215.9|4209.9|4215.4|4209.4|6
1733245930000|2024-12-03 17:12:10|4215.4|4209.4|4215.8|4209.8|4215.8|4209.8|4215.4|4209.4|2
1733245940000|2024-12-03 17:12:20|4215.9|4209.9|4215.8|4209.8|4215.9|4209.9|4215.8|4209.8|0
1733245950000|2024-12-03 17:12:30|4215.9|4209.9|4216.5|4210.5|4217.4|4211.4|4215.9|4209.9|17
1733245960000|2024-12-03 17:12:40|4216.4|4210.4|4218.4|4212.4|4218.4|4212.4|4216.4|4210.4|28
1733245970000|2024-12-03 17:12:50|4217.3|4211.3|4217.4|4211.4|4218.3|4212.3|4217.3|4211.3|9
1733245980000|2024-12-03 17:13:00|4217.8|4211.8|4216.9|4210.9|4217.8|4211.8|4216.9|4210.9|7
1733245990000|2024-12-03 17:13:10|4216.5|4210.5|4212.8|4206.8|4216.5|4210.5|4212.8|4206.8|34
1733246000000|2024-12-03 17:13:20|4212.9|4206.9|4215.4|4209.4|4215.5|4209.5|4212.9|4206.9|22
1733246010000|2024-12-03 17:13:30|4215.8|4209.8|4214.8|4208.8|4215.8|4209.8|4214.4|4208.4|6
1733246020000|2024-12-03 17:13:40|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1733246030000|2024-12-03 17:13:50|4216|4210|4216|4210|4216.4|4210.4|4216|4210|7
1733246040000|2024-12-03 17:14:00|4216.4|4210.4|4216|4210|4216.4|4210.4|4215.9|4209.9|3
1733246050000|2024-12-03 17:14:10|4215.6|4209.6|4215.9|4209.9|4216.4|4210.4|4215.5|4209.5|5
1733246060000|2024-12-03 17:14:20|4215.8|4209.8|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|3
1733246070000|2024-12-03 17:14:30|4215.8|4209.8|4214.4|4208.4|4215.8|4209.8|4214.4|4208.4|2
1733246080000|2024-12-03 17:14:40|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.8|4208.8|3
1733246090000|2024-12-03 17:14:50|4214.8|4208.8|4211.8|4205.8|4214.9|4208.9|4211.8|4205.8|13
1733246100000|2024-12-03 17:15:00|4210.9|4204.9|4208.4|4202.4|4210.9|4204.9|4208.4|4202.4|10
1733246110000|2024-12-03 17:15:10|4208.5|4202.5|4207|4201|4208.5|4202.5|4207|4201|9
1733246120000|2024-12-03 17:15:20|4206.4|4200.4|4207|4201|4207|4201|4206.4|4200.4|3
1733246130000|2024-12-03 17:15:30|4206.6|4200.6|4207.5|4201.5|4207.5|4201.5|4206.5|4200.5|5
1733246140000|2024-12-03 17:15:40|4211.4|4205.4|4211|4205|4211.4|4205.4|4211|4205|17
1733246150000|2024-12-03 17:15:50|4211.4|4205.4|4210.5|4204.5|4211.4|4205.4|4210.4|4204.4|6
1733246160000|2024-12-03 17:16:00|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|7
1733246170000|2024-12-03 17:16:10|4210.5|4204.5|4210.4|4204.4|4210.5|4204.5|4210.4|4204.4|3
1733246180000|2024-12-03 17:16:20|4208.4|4202.4|4205.5|4199.5|4208.4|4202.4|4205.5|4199.5|9
1733246190000|2024-12-03 17:16:30|4205.4|4199.4|4205|4199|4205.4|4199.4|4205|4199|1
1733246200000|2024-12-03 17:16:40|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|1
1733246210000|2024-12-03 17:16:50|||||||||4
1733246220000|2024-12-03 17:17:00|4204.8|4198.8|4201.9|4195.9|4204.8|4198.8|4201.9|4195.9|7
1733246230000|2024-12-03 17:17:10|4202.4|4196.4|4201.9|4195.9|4202.4|4196.4|4201.9|4195.9|7
1733246240000|2024-12-03 17:17:20|4202.3|4196.3|4201.9|4195.9|4202.3|4196.3|4201.9|4195.9|2
1733246250000|2024-12-03 17:17:30|4201.5|4195.5|4204.8|4198.8|4205.3|4199.3|4201.4|4195.4|58
1733246260000|2024-12-03 17:17:40|4203.6|4197.6|4202.9|4196.9|4203.6|4197.6|4202.8|4196.8|8
1733246270000|2024-12-03 17:17:50|4202.8|4196.8|4203.3|4197.3|4203.3|4197.3|4202.8|4196.8|2
1733246280000|2024-12-03 17:18:00|4204.8|4198.8|4203.3|4197.3|4205.3|4199.3|4201.8|4195.8|12
1733246290000|2024-12-03 17:18:10|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|21
1733246300000|2024-12-03 17:18:20|4203.4|4197.4|4203.3|4197.3|4203.4|4197.4|4203.3|4197.3|3
1733246310000|2024-12-03 17:18:30|||||||||7
1733246320000|2024-12-03 17:18:40|4203.6|4197.6|4203.4|4197.4|4204.4|4198.4|4201.5|4195.5|18
1733246330000|2024-12-03 17:18:50|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|3
1733246340000|2024-12-03 17:19:00|4202.1|4196.1|4204.9|4198.9|4205.5|4199.5|4202.1|4196.1|20
1733246350000|2024-12-03 17:19:10|4205.4|4199.4|4205.4|4199.4|4206.3|4200.3|4205.4|4199.4|16
1733246360000|2024-12-03 17:19:20|4205|4199|4205.9|4199.9|4205.9|4199.9|4205|4199|1
1733246370000|2024-12-03 17:19:30|4206.3|4200.3|4207.9|4201.9|4207.9|4201.9|4206.3|4200.3|3
1733246380000|2024-12-03 17:19:40|4207|4201|4207.5|4201.5|4208|4202|4207|4201|6
1733246390000|2024-12-03 17:19:50|4207.4|4201.4|4206.9|4200.9|4207.9|4201.9|4206|4200|2
1733246400000|2024-12-03 17:20:00|4207.5|4201.5|4208|4202|4208|4202|4207.5|4201.5|7
1733246410000|2024-12-03 17:20:10|4207.4|4201.4|4207.5|4201.5|4207.5|4201.5|4207.4|4201.4|5
1733246420000|2024-12-03 17:20:20|4207.4|4201.4|4207.5|4201.5|4207.5|4201.5|4207.4|4201.4|1
1733246430000|2024-12-03 17:20:30|4208.4|4202.4|4209.5|4203.5|4210.5|4204.5|4208.4|4202.4|3
1733246440000|2024-12-03 17:20:40|||||||||10
1733246450000|2024-12-03 17:20:50|4209|4203|4207.5|4201.5|4209|4203|4207.5|4201.5|8
1733246460000|2024-12-03 17:21:00|4207|4201|4207|4201|4207|4201|4207|4201|1
1733246470000|2024-12-03 17:21:10|4207.4|4201.4|4207|4201|4207.5|4201.5|4207|4201|5
1733246480000|2024-12-03 17:21:20|4206.6|4200.6|4206.9|4200.9|4206.9|4200.9|4206.5|4200.5|3
1733246490000|2024-12-03 17:21:30|4206.5|4200.5|4206|4200|4206.8|4200.8|4205.5|4199.5|4
1733246500000|2024-12-03 17:21:40|4206.4|4200.4|4206|4200|4206.4|4200.4|4206|4200|4
1733246520000|2024-12-03 17:22:00|4207|4201|4207|4201|4207|4201|4207|4201|8
1733246530000|2024-12-03 17:22:10|||||||||1
1733246540000|2024-12-03 17:22:20|||||||||2
1733246550000|2024-12-03 17:22:30|4206.9|4200.9|4204.5|4198.5|4207|4201|4204.5|4198.5|10
1733246560000|2024-12-03 17:22:40|4204.4|4198.4|4204|4198|4204.4|4198.4|4204|4198|9
1733246570000|2024-12-03 17:22:50|4203.5|4197.5|4204|4198|4204|4198|4203.5|4197.5|6
1733246580000|2024-12-03 17:23:00|4204.4|4198.4|4205|4199|4205.5|4199.5|4204.4|4198.4|8
1733246590000|2024-12-03 17:23:10|4206|4200|4206.4|4200.4|4206.4|4200.4|4206|4200|8
1733246600000|2024-12-03 17:23:20|4205.6|4199.6|4205|4199|4206|4200|4205|4199|13
1733246610000|2024-12-03 17:23:30|4204.6|4198.6|4205|4199|4205|4199|4204.5|4198.5|4
1733246620000|2024-12-03 17:23:40|||||||||1
1733246630000|2024-12-03 17:23:50|4204.5|4198.5|4204.9|4198.9|4205|4199|4204.5|4198.5|2
1733246640000|2024-12-03 17:24:00|4205.3|4199.3|4206.5|4200.5|4206.5|4200.5|4205.3|4199.3|8
1733246650000|2024-12-03 17:24:10|4206.4|4200.4|4205.4|4199.4|4206.4|4200.4|4205.4|4199.4|7
1733246660000|2024-12-03 17:24:20|4204.9|4198.9|4204.5|4198.5|4205|4199|4204|4198|3
1733246670000|2024-12-03 17:24:30|4204.4|4198.4|4203.5|4197.5|4204.4|4198.4|4203.5|4197.5|9
1733246680000|2024-12-03 17:24:40|4204.4|4198.4|4205.9|4199.9|4206|4200|4204.4|4198.4|8
1733246690000|2024-12-03 17:24:50|4206|4200|4205.5|4199.5|4206|4200|4205.5|4199.5|1
1733246700000|2024-12-03 17:25:00|4205.9|4199.9|4204.5|4198.5|4205.9|4199.9|4204.1|4198.1|7
1733246710000|2024-12-03 17:25:10|4204|4198|4204.8|4198.8|4204.8|4198.8|4203.5|4197.5|17
1733246720000|2024-12-03 17:25:20|4204.4|4198.4|4204|4198|4204.9|4198.9|4204|4198|2
1733246730000|2024-12-03 17:25:30|4204.4|4198.4|4204|4198|4204.4|4198.4|4204|4198|1
1733246740000|2024-12-03 17:25:40|4204.4|4198.4|4201.9|4195.9|4204.4|4198.4|4201.4|4195.4|6
1733246750000|2024-12-03 17:25:50|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|3
1733246760000|2024-12-03 17:26:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.4|4194.4|4
1733246770000|2024-12-03 17:26:10|4201.5|4195.5|4202.9|4196.9|4202.9|4196.9|4200.4|4194.4|307
1733246780000|2024-12-03 17:26:20|4202.8|4196.8|4200.9|4194.9|4202.9|4196.9|4200.9|4194.9|7
1733246790000|2024-12-03 17:26:30|4201.4|4195.4|4200.8|4194.8|4202.3|4196.3|4200.1|4194.1|63
1733246800000|2024-12-03 17:26:40|4200.5|4194.5|4200.3|4194.3|4200.6|4194.6|4199.8|4193.8|1
1733246810000|2024-12-03 17:26:50|4200.1|4194.1|4201.3|4195.3|4201.3|4195.3|4200.1|4194.1|9
1733246820000|2024-12-03 17:27:00|4201.1|4195.1|4203.6|4197.6|4203.6|4197.6|4201.1|4195.1|23
1733246830000|2024-12-03 17:27:10|4203.5|4197.5|4201.6|4195.6|4203.5|4197.5|4201.6|4195.6|11
1733246840000|2024-12-03 17:27:20|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|6
1733246850000|2024-12-03 17:27:30|4200.6|4194.6|4201.3|4195.3|4201.3|4195.3|4200.6|4194.6|1
1733246860000|2024-12-03 17:27:40|4201.1|4195.1|4202.3|4196.3|4202.3|4196.3|4201.1|4195.1|5
1733246870000|2024-12-03 17:27:50|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|2
1733246880000|2024-12-03 17:28:00|4202.3|4196.3|4201.6|4195.6|4202.3|4196.3|4201.6|4195.6|3
1733246890000|2024-12-03 17:28:10|4202|4196|4202.3|4196.3|4202.3|4196.3|4201.3|4195.3|8
1733246900000|2024-12-03 17:28:20|4202.1|4196.1|4201.1|4195.1|4202.3|4196.3|4200.6|4194.6|4
1733246910000|2024-12-03 17:28:30|4200.8|4194.8|4201.1|4195.1|4201.1|4195.1|4200.6|4194.6|6
1733246920000|2024-12-03 17:28:40|4200.6|4194.6|4199.6|4193.6|4200.6|4194.6|4199.6|4193.6|2
1733246930000|2024-12-03 17:28:50|4200.1|4194.1|4200.3|4194.3|4200.3|4194.3|4200.1|4194.1|0
1733246940000|2024-12-03 17:29:00|4201|4195|4201.5|4195.5|4201.6|4195.6|4201|4195|6
1733246950000|2024-12-03 17:29:10|||||||||4
1733246960000|2024-12-03 17:29:20|4201.1|4195.1|4200.3|4194.3|4201.1|4195.1|4200.3|4194.3|4
1733246970000|2024-12-03 17:29:30|4200.1|4194.1|4198.5|4192.5|4201.1|4195.1|4198.5|4192.5|14
1733246980000|2024-12-03 17:29:40|4198.1|4192.1|4198.6|4192.6|4198.6|4192.6|4198.1|4192.1|5
1733246990000|2024-12-03 17:29:50|4199.1|4193.1|4198.5|4192.5|4199.6|4193.6|4198.5|4192.5|8
1733247000000|2024-12-03 17:30:00|4198.6|4192.6|4195.6|4189.6|4199|4193|4195.6|4189.6|10
1733247010000|2024-12-03 17:30:10|4196|4190|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|9
1733247020000|2024-12-03 17:30:20|4196.6|4190.6|4195.6|4189.6|4196.6|4190.6|4195.6|4189.6|12
1733247030000|2024-12-03 17:30:30|4195.3|4189.3|4195.6|4189.6|4196|4190|4195.1|4189.1|12
1733247040000|2024-12-03 17:30:40|4195.5|4189.5|4195.1|4189.1|4195.6|4189.6|4195.1|4189.1|34
1733247050000|2024-12-03 17:30:50|||||||||1
1733247060000|2024-12-03 17:31:00|4195|4189|4195.1|4189.1|4195.3|4189.3|4193.5|4187.5|30
1733247070000|2024-12-03 17:31:10|4195.3|4189.3|4196|4190|4197.5|4191.5|4195.3|4189.3|26
1733247080000|2024-12-03 17:31:20|4196.1|4190.1|4196|4190|4196.1|4190.1|4195.5|4189.5|7
1733247090000|2024-12-03 17:31:30|4195.6|4189.6|4194.5|4188.5|4195.6|4189.6|4194.5|4188.5|19
1733247100000|2024-12-03 17:31:40|4194.9|4188.9|4195|4189|4195|4189|4194.9|4188.9|4
1733247110000|2024-12-03 17:31:50|4196|4190|4196|4190|4196|4190|4196|4190|1
1733247120000|2024-12-03 17:32:00|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4
1733247130000|2024-12-03 17:32:10|4195.6|4189.6|4196|4190|4196|4190|4195.6|4189.6|5
1733247140000|2024-12-03 17:32:20|4197.5|4191.5|4198.5|4192.5|4198.5|4192.5|4197.5|4191.5|13
1733247150000|2024-12-03 17:32:30|4197.6|4191.6|4202.5|4196.5|4203|4197|4197.5|4191.5|70
1733247160000|2024-12-03 17:32:40|4202.9|4196.9|4205|4199|4205|4199|4202.9|4196.9|6
1733247170000|2024-12-03 17:32:50|4204.6|4198.6|4205|4199|4205|4199|4204.6|4198.6|3
1733247180000|2024-12-03 17:33:00|4204.6|4198.6|4202.6|4196.6|4204.6|4198.6|4202.6|4196.6|16
1733247190000|2024-12-03 17:33:10|4203.1|4197.1|4202.1|4196.1|4203.1|4197.1|4202.1|4196.1|5
1733247200000|2024-12-03 17:33:20|4200.6|4194.6|4202|4196|4202|4196|4200.1|4194.1|11
1733247210000|2024-12-03 17:33:30|4202.5|4196.5|4201.6|4195.6|4202.6|4196.6|4201.6|4195.6|2
1733247220000|2024-12-03 17:33:40|4201.3|4195.3|4199.6|4193.6|4201.3|4195.3|4198.8|4192.8|5
1733247230000|2024-12-03 17:33:50|4198.1|4192.1|4197.5|4191.5|4198.1|4192.1|4197.5|4191.5|48
1733247240000|2024-12-03 17:34:00|4197|4191|4196|4190|4197|4191|4195.5|4189.5|13
1733247250000|2024-12-03 17:34:10|4195.5|4189.5|4195.6|4189.6|4196.5|4190.5|4195|4189|13
1733247260000|2024-12-03 17:34:20|4196.1|4190.1|4195.6|4189.6|4196.5|4190.5|4195.6|4189.6|2
1733247270000|2024-12-03 17:34:30|4195.5|4189.5|4195.8|4189.8|4196.2|4190.2|4195.5|4189.5|1
1733247280000|2024-12-03 17:34:40|4195.7|4189.7|4196.8|4190.8|4196.8|4190.8|4195.2|4189.2|8
1733247290000|2024-12-03 17:34:50|4195.7|4189.7|4195.7|4189.7|4195.8|4189.8|4195.2|4189.2|2
1733247300000|2024-12-03 17:35:00|4195.8|4189.8|4198|4192|4198|4192|4195.8|4189.8|7
1733247310000|2024-12-03 17:35:10|4197.3|4191.3|4197.7|4191.7|4198.3|4192.3|4196.7|4190.7|9
1733247320000|2024-12-03 17:35:20|4197.5|4191.5|4196.5|4190.5|4197.5|4191.5|4196|4190|7
1733247330000|2024-12-03 17:35:30|||||||||3
1733247340000|2024-12-03 17:35:40|4196.7|4190.7|4197.2|4191.2|4197.2|4191.2|4196.7|4190.7|6
1733247350000|2024-12-03 17:35:50|4199.2|4193.2|4199.5|4193.5|4200.2|4194.2|4199.2|4193.2|5
1733247360000|2024-12-03 17:36:00|4199.9|4193.9|4202|4196|4202|4196|4199.9|4193.9|24
1733247370000|2024-12-03 17:36:10|||||||||1
1733247380000|2024-12-03 17:36:20|4202.2|4196.2|4203.5|4197.5|4204|4198|4202|4196|13
1733247390000|2024-12-03 17:36:30|4203.2|4197.2|4200.2|4194.2|4203.2|4197.2|4200.2|4194.2|6
1733247400000|2024-12-03 17:36:40|||||||||5
1733247410000|2024-12-03 17:36:50|4200|4194|4200|4194|4200|4194|4200|4194|0
1733247420000|2024-12-03 17:37:00|4200.2|4194.2|4199.2|4193.2|4200.2|4194.2|4199.2|4193.2|2
1733247430000|2024-12-03 17:37:10|4198.8|4192.8|4199|4193|4199|4193|4198.2|4192.2|10
1733247440000|2024-12-03 17:37:20|4198.5|4192.5|4198.3|4192.3|4199|4193|4198.3|4192.3|7
1733247450000|2024-12-03 17:37:30|4197.7|4191.7|4198.3|4192.3|4200.3|4194.3|4197.7|4191.7|26
1733247460000|2024-12-03 17:37:40|4198.5|4192.5|4198|4192|4198.7|4192.7|4198|4192|14
1733247470000|2024-12-03 17:37:50|4197.7|4191.7|4196.2|4190.2|4197.7|4191.7|4196.2|4190.2|3
1733247480000|2024-12-03 17:38:00|4196|4190|4195|4189|4196|4190|4195|4189|11
1733247490000|2024-12-03 17:38:10|4195.7|4189.7|4195.5|4189.5|4195.7|4189.7|4195|4189|14
1733247500000|2024-12-03 17:38:20|4195.7|4189.7|4194.8|4188.8|4196|4190|4194|4188|13
1733247510000|2024-12-03 17:38:30|4194.4|4188.4|4194.7|4188.7|4195|4189|4194.2|4188.2|4
1733247520000|2024-12-03 17:38:40|4195|4189|4196.7|4190.7|4197.5|4191.5|4194.5|4188.5|42
1733247530000|2024-12-03 17:38:50|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4
1733247540000|2024-12-03 17:39:00|4196.2|4190.2|4196.2|4190.2|4196.5|4190.5|4196|4190|4
1733247550000|2024-12-03 17:39:10|4196.5|4190.5|4196.7|4190.7|4197.3|4191.3|4196.5|4190.5|15
1733247560000|2024-12-03 17:39:20|4196.5|4190.5|4194|4188|4196.5|4190.5|4194|4188|92
1733247570000|2024-12-03 17:39:30|4194.5|4188.5|4194.7|4188.7|4195|4189|4194.5|4188.5|11
1733247580000|2024-12-03 17:39:40|4194.5|4188.5|4194.7|4188.7|4194.7|4188.7|4194.5|4188.5|3
1733247590000|2024-12-03 17:39:50|4195|4189|4195|4189|4195|4189|4194.7|4188.7|3
1733247600000|2024-12-03 17:40:00|4194.7|4188.7|4194.2|4188.2|4195|4189|4194.2|4188.2|5
1733247610000|2024-12-03 17:40:10|4194.3|4188.3|4194.8|4188.8|4195.2|4189.2|4194.2|4188.2|11
1733247620000|2024-12-03 17:40:20|4194.7|4188.7|4192.7|4186.7|4194.7|4188.7|4192.7|4186.7|15
1733247630000|2024-12-03 17:40:30|4193|4187|4192.7|4186.7|4193|4187|4191.7|4185.7|7
1733247640000|2024-12-03 17:40:40|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|6
1733247650000|2024-12-03 17:40:50|4192.7|4186.7|4189.2|4183.2|4192.7|4186.7|4188.8|4182.8|18
1733247660000|2024-12-03 17:41:00|4189.3|4183.3|4190.7|4184.7|4190.7|4184.7|4189.2|4183.2|9
1733247670000|2024-12-03 17:41:10|4191|4185|4190.7|4184.7|4191|4185|4190.7|4184.7|2
1733247680000|2024-12-03 17:41:20|4191|4185|4191.7|4185.7|4191.7|4185.7|4191|4185|20
1733247690000|2024-12-03 17:41:30|4192|4186|4192|4186|4192.7|4186.7|4191.7|4185.7|6
1733247700000|2024-12-03 17:41:40|4192.7|4186.7|4192.5|4186.5|4192.7|4186.7|4192.5|4186.5|6
1733247710000|2024-12-03 17:41:50|4192.9|4186.9|4193.5|4187.5|4193.5|4187.5|4192.7|4186.7|5
1733247720000|2024-12-03 17:42:00|4193.2|4187.2|4191.2|4185.2|4193.2|4187.2|4191.2|4185.2|20
1733247730000|2024-12-03 17:42:10|4191.3|4185.3|4191.2|4185.2|4192|4186|4191.2|4185.2|6
1733247740000|2024-12-03 17:42:20|4192|4186|4192.5|4186.5|4192.7|4186.7|4192|4186|11
1733247750000|2024-12-03 17:42:30|4192|4186|4193|4187|4193|4187|4192|4186|7
1733247760000|2024-12-03 17:42:40|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|3
1733247770000|2024-12-03 17:42:50|4190.3|4184.3|4190.2|4184.2|4190.3|4184.3|4190.2|4184.2|40
1733247780000|2024-12-03 17:43:00|4190.5|4184.5|4190.2|4184.2|4190.5|4184.5|4190.2|4184.2|12
1733247790000|2024-12-03 17:43:10|4190|4184|4191.7|4185.7|4191.7|4185.7|4190|4184|9
1733247800000|2024-12-03 17:43:20|4191.5|4185.5|4191|4185|4192|4186|4191|4185|3
1733247810000|2024-12-03 17:43:30|4190|4184|4190|4184|4190|4184|4190|4184|13
1733247820000|2024-12-03 17:43:40|4191|4185|4191|4185|4191|4185|4191|4185|10
1733247830000|2024-12-03 17:43:50|4191.2|4185.2|4192.5|4186.5|4192.5|4186.5|4191|4185|8
1733247840000|2024-12-03 17:44:00|4192.4|4186.4|4194.5|4188.5|4194.5|4188.5|4190|4184|50
1733247850000|2024-12-03 17:44:10|4194.7|4188.7|4196.5|4190.5|4196.8|4190.8|4194.5|4188.5|9
1733247860000|2024-12-03 17:44:20|4196.7|4190.7|4194.7|4188.7|4196.7|4190.7|4194.5|4188.5|3
1733247870000|2024-12-03 17:44:30|4195|4189|4194.7|4188.7|4195|4189|4194.7|4188.7|5
1733247890000|2024-12-03 17:44:50|4195|4189|4194.7|4188.7|4195|4189|4194.7|4188.7|2
1733247900000|2024-12-03 17:45:00|4194.5|4188.5|4194.8|4188.8|4195.7|4189.7|4194.5|4188.5|24
1733247910000|2024-12-03 17:45:10|4195.2|4189.2|4194.5|4188.5|4195.2|4189.2|4194.5|4188.5|4
1733247920000|2024-12-03 17:45:20|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.5|4188.5|3
1733247930000|2024-12-03 17:45:30|4194.5|4188.5|4199|4193|4199|4193|4194.5|4188.5|17
1733247940000|2024-12-03 17:45:40|4199.2|4193.2|4198.2|4192.2|4199.2|4193.2|4198.2|4192.2|7
1733247950000|2024-12-03 17:45:50|4197.3|4191.3|4197.2|4191.2|4198|4192|4197.2|4191.2|4
1733247960000|2024-12-03 17:46:00|4196.8|4190.8|4197|4191|4197|4191|4196.2|4190.2|12
1733247970000|2024-12-03 17:46:10|4197.2|4191.2|4197|4191|4197.5|4191.5|4197|4191|8
1733247980000|2024-12-03 17:46:20|4196.2|4190.2|4193|4187|4196.2|4190.2|4192.7|4186.7|16
1733247990000|2024-12-03 17:46:30|4192.7|4186.7|4193|4187|4193.5|4187.5|4192|4186|56
1733248000000|2024-12-03 17:46:40|4193.5|4187.5|4194|4188|4194|4188|4193.5|4187.5|4
1733248010000|2024-12-03 17:46:50|4192.2|4186.2|4193.5|4187.5|4193.5|4187.5|4192.2|4186.2|12
1733248020000|2024-12-03 17:47:00|4193.2|4187.2|4190.2|4184.2|4193.2|4187.2|4190.2|4184.2|11
1733248030000|2024-12-03 17:47:10|4190|4184|4191|4185|4191|4185|4190|4184|2
1733248040000|2024-12-03 17:47:20|||||||||1
1733248050000|2024-12-03 17:47:30|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|11
1733248060000|2024-12-03 17:47:40|4190.5|4184.5|4191|4185|4191|4185|4190.5|4184.5|7
1733248070000|2024-12-03 17:47:50|4190.2|4184.2|4190|4184|4190.2|4184.2|4190|4184|5
1733248080000|2024-12-03 17:48:00|4191|4185|4191.5|4185.5|4191.9|4185.9|4191|4185|15
1733248090000|2024-12-03 17:48:10|4191.2|4185.2|4191|4185|4191.2|4185.2|4191|4185|0
1733248100000|2024-12-03 17:48:20|4191.5|4185.5|4191|4185|4192|4186|4191|4185|4
1733248110000|2024-12-03 17:48:30|||||||||5
1733248120000|2024-12-03 17:48:40|4190.5|4184.5|4191|4185|4191|4185|4190|4184|15
1733248130000|2024-12-03 17:48:50|4191.4|4185.4|4191.5|4185.5|4191.5|4185.5|4191|4185|10
1733248140000|2024-12-03 17:49:00|4190|4184|4189.2|4183.2|4190|4184|4188.7|4182.7|26
1733248150000|2024-12-03 17:49:10|4189|4183|4192.5|4186.5|4192.7|4186.7|4189|4183|12
1733248160000|2024-12-03 17:49:20|4192.2|4186.2|4193.2|4187.2|4193.2|4187.2|4192.2|4186.2|2
1733248170000|2024-12-03 17:49:30|4193.5|4187.5|4193|4187|4193.5|4187.5|4193|4187|6
1733248180000|2024-12-03 17:49:40|4192.2|4186.2|4193|4187|4193.2|4187.2|4192.2|4186.2|8
1733248190000|2024-12-03 17:49:50|||||||||2
1733248200000|2024-12-03 17:50:00|4193.5|4187.5|4193|4187|4193.5|4187.5|4193|4187|2
1733248210000|2024-12-03 17:50:10|4192|4186|4192|4186|4192.5|4186.5|4192|4186|19
1733248220000|2024-12-03 17:50:20|4192.2|4186.2|4193|4187|4193.5|4187.5|4192.2|4186.2|10
1733248230000|2024-12-03 17:50:30|||||||||2
1733248240000|2024-12-03 17:50:40|4192|4186|4193|4187|4193|4187|4192|4186|10
1733248250000|2024-12-03 17:50:50|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|3
1733248260000|2024-12-03 17:51:00|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|6
1733248270000|2024-12-03 17:51:10|4194.2|4188.2|4195.5|4189.5|4195.5|4189.5|4194.2|4188.2|8
1733248280000|2024-12-03 17:51:20|4196|4190|4196|4190|4197|4191|4196|4190|10
1733248290000|2024-12-03 17:51:30|||||||||4
1733248300000|2024-12-03 17:51:40|4195|4189|4196|4190|4196|4190|4195|4189|22
1733248310000|2024-12-03 17:51:50|4195.9|4189.9|4194|4188|4195.9|4189.9|4194|4188|8
1733248320000|2024-12-03 17:52:00|4193.3|4187.3|4193|4187|4193.3|4187.3|4193|4187|7
1733248330000|2024-12-03 17:52:10|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|7
1733248340000|2024-12-03 17:52:20|4192|4186|4191.2|4185.2|4192|4186|4190|4184|8
1733248350000|2024-12-03 17:52:30|4191.3|4185.3|4191.5|4185.5|4192.2|4186.2|4191.2|4185.2|19
1733248360000|2024-12-03 17:52:40|4192|4186|4191|4185|4192|4186|4191|4185|6
1733248370000|2024-12-03 17:52:50|4191.5|4185.5|4189.9|4183.9|4191.7|4185.7|4189.5|4183.5|14
1733248380000|2024-12-03 17:53:00|4190|4184|4189|4183|4190|4184|4189|4183|4
1733248390000|2024-12-03 17:53:10|4188|4182|4188|4182|4188|4182|4188|4182|2
1733248400000|2024-12-03 17:53:20|4188.5|4182.5|4187|4181|4188.5|4182.5|4187|4181|105
1733248410000|2024-12-03 17:53:30|||||||||7
1733248420000|2024-12-03 17:53:40|4186.5|4180.5|4187|4181|4187|4181|4186.2|4180.2|12
1733248430000|2024-12-03 17:53:50|4187.5|4181.5|4187.2|4181.2|4188|4182|4187.2|4181.2|7
1733248440000|2024-12-03 17:54:00|4188|4182|4187.2|4181.2|4188|4182|4187.2|4181.2|9
1733248450000|2024-12-03 17:54:10|4187.5|4181.5|4186.5|4180.5|4187.5|4181.5|4186.5|4180.5|3
1733248460000|2024-12-03 17:54:20|4186.7|4180.7|4187.2|4181.2|4187.5|4181.5|4186.7|4180.7|18
1733248470000|2024-12-03 17:54:30|4187.5|4181.5|4187.2|4181.2|4187.5|4181.5|4187.2|4181.2|9
1733248480000|2024-12-03 17:54:40|4187.5|4181.5|4188.5|4182.5|4188.5|4182.5|4187.5|4181.5|8
1733248490000|2024-12-03 17:54:50|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|1
1733248500000|2024-12-03 17:55:00|4188|4182|4188|4182|4188|4182|4188|4182|18
1733248510000|2024-12-03 17:55:10|4188.2|4182.2|4188|4182|4188.2|4182.2|4188|4182|3
1733248520000|2024-12-03 17:55:20|4187.2|4181.2|4188|4182|4188|4182|4187.2|4181.2|10
1733248530000|2024-12-03 17:55:30|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|2
1733248540000|2024-12-03 17:55:40|4189|4183|4189|4183|4189|4183|4188|4182|6
1733248550000|2024-12-03 17:55:50|4190|4184|4191|4185|4191|4185|4190|4184|9
1733248560000|2024-12-03 17:56:00|4191.5|4185.5|4192|4186|4192|4186|4191.2|4185.2|13
1733248570000|2024-12-03 17:56:10|||||||||2
1733248580000|2024-12-03 17:56:20|4192.5|4186.5|4193|4187|4193|4187|4192.5|4186.5|8
1733248590000|2024-12-03 17:56:30|4191|4185|4190|4184|4191|4185|4190|4184|9
1733248610000|2024-12-03 17:56:50|||||||||6
1733248620000|2024-12-03 17:57:00|4191|4185|4190|4184|4191|4185|4190|4184|12
1733248630000|2024-12-03 17:57:10|4190.5|4184.5|4190|4184|4190.9|4184.9|4190|4184|11
1733248640000|2024-12-03 17:57:20|4189.2|4183.2|4187|4181|4189.2|4183.2|4186.5|4180.5|7
1733248650000|2024-12-03 17:57:30|4186.5|4180.5|4187|4181|4187|4181|4185.8|4179.8|12
1733248660000|2024-12-03 17:57:40|4188|4182|4188.5|4182.5|4188.5|4182.5|4188|4182|3
1733248670000|2024-12-03 17:57:50|||||||||1
1733248680000|2024-12-03 17:58:00|4189|4183|4189|4183|4189|4183|4189|4183|3
1733248690000|2024-12-03 17:58:10|||||||||8
1733248700000|2024-12-03 17:58:20|4188|4182|4187.2|4181.2|4188|4182|4187.2|4181.2|13
1733248710000|2024-12-03 17:58:30|4187|4181|4187|4181|4187|4181|4186|4180|18
1733248720000|2024-12-03 17:58:40|4185.5|4179.5|4184.2|4178.2|4185.5|4179.5|4184.2|4178.2|32
1733248730000|2024-12-03 17:58:50|4185|4179|4185|4179|4185|4179|4183.5|4177.5|46
1733248740000|2024-12-03 17:59:00|4185.2|4179.2|4184.5|4178.5|4185.3|4179.3|4184.2|4178.2|11
1733248750000|2024-12-03 17:59:10|4184.8|4178.8|4185.2|4179.2|4185.2|4179.2|4184.8|4178.8|2
1733248760000|2024-12-03 17:59:20|||||||||5
1733248780000|2024-12-03 17:59:40|4183.3|4177.3|4183.4|4177.4|4183.4|4177.4|4182.3|4176.3|375
1733248790000|2024-12-03 17:59:50|4183.8|4177.8|4185.2|4179.2|4185.2|4179.2|4183.8|4177.8|26
1733248800000|2024-12-03 18:00:00|4185.5|4179.5|4186.7|4180.7|4186.7|4180.7|4185.2|4179.2|4
1733248810000|2024-12-03 18:00:10|4187|4181|4189|4183|4189.2|4183.2|4187|4181|8
1733248820000|2024-12-03 18:00:20|4188|4182|4188|4182|4188|4182|4188|4182|6
1733248830000|2024-12-03 18:00:30|4187|4181|4187.5|4181.5|4187.5|4181.5|4187|4181|8
1733248840000|2024-12-03 18:00:40|4187.2|4181.2|4185.2|4179.2|4187.2|4181.2|4185.2|4179.2|5
1733248850000|2024-12-03 18:00:50|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|9
1733248860000|2024-12-03 18:01:00|4185|4179|4183.2|4177.2|4185|4179|4183.2|4177.2|9
1733248870000|2024-12-03 18:01:10|4184.5|4178.5|4185|4179|4185|4179|4184.5|4178.5|4
1733248880000|2024-12-03 18:01:20|4184.7|4178.7|4183.7|4177.7|4184.7|4178.7|4183.7|4177.7|3
1733248890000|2024-12-03 18:01:30|4183.2|4177.2|4183|4177|4183.2|4177.2|4182|4176|4
1733248900000|2024-12-03 18:01:40|4182.5|4176.5|4183|4177|4183|4177|4182.5|4176.5|14
1733248910000|2024-12-03 18:01:50|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183|4177|4
1733248920000|2024-12-03 18:02:00|4184|4178|4183.7|4177.7|4184|4178|4183.5|4177.5|1
1733248930000|2024-12-03 18:02:10|4184|4178|4183.7|4177.7|4184|4178|4183.5|4177.5|2
1733248940000|2024-12-03 18:02:20|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|4
1733248950000|2024-12-03 18:02:30|4182.5|4176.5|4184.7|4178.7|4185|4179|4182.5|4176.5|12
1733248960000|2024-12-03 18:02:40|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|2
1733248970000|2024-12-03 18:02:50|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|3
1733248980000|2024-12-03 18:03:00|4184.3|4178.3|4185.2|4179.2|4186.2|4180.2|4183.2|4177.2|12
1733248990000|2024-12-03 18:03:10|4184.8|4178.8|4185.2|4179.2|4185.2|4179.2|4184.8|4178.8|5
1733249000000|2024-12-03 18:03:20|4184.2|4178.2|4185.2|4179.2|4185.2|4179.2|4184.2|4178.2|5
1733249010000|2024-12-03 18:03:30|4184.3|4178.3|4184.7|4178.7|4184.7|4178.7|4184.3|4178.3|3
1733249020000|2024-12-03 18:03:40|4184.2|4178.2|4183.8|4177.8|4184.7|4178.7|4183.8|4177.8|1
1733249030000|2024-12-03 18:03:50|4183.3|4177.3|4183.7|4177.7|4183.7|4177.7|4183.2|4177.2|3
1733249040000|2024-12-03 18:04:00|4184|4178|4183.7|4177.7|4184|4178|4183.7|4177.7|1
1733249050000|2024-12-03 18:04:10|4183.3|4177.3|4183|4177|4183.7|4177.7|4183|4177|4
1733249060000|2024-12-03 18:04:20|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|1
1733249070000|2024-12-03 18:04:30|4183.2|4177.2|4183|4177|4183.5|4177.5|4183|4177|1
1733249080000|2024-12-03 18:04:40|4182|4176|4182.3|4176.3|4183.7|4177.7|4182|4176|15
1733249090000|2024-12-03 18:04:50|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|3
1733249100000|2024-12-03 18:05:00|||||||||3
1733249110000|2024-12-03 18:05:10|4182.5|4176.5|4183.5|4177.5|4183.5|4177.5|4182.5|4176.5|30
1733249120000|2024-12-03 18:05:20|4180.7|4174.7|4180|4174|4180.7|4174.7|4180|4174|18
1733249130000|2024-12-03 18:05:30|4180.5|4174.5|4180|4174|4181|4175|4180|4174|24
1733249140000|2024-12-03 18:05:40|||||||||6
1733249150000|2024-12-03 18:05:50|4180.5|4174.5|4180|4174|4180.5|4174.5|4180|4174|4
1733249160000|2024-12-03 18:06:00|||||||||3
1733249170000|2024-12-03 18:06:10|4180.5|4174.5|4181.2|4175.2|4181.2|4175.2|4180.5|4174.5|6
1733249180000|2024-12-03 18:06:20|||||||||7
1733249190000|2024-12-03 18:06:30|4181|4175|4181.2|4175.2|4181.3|4175.3|4180.7|4174.7|65
1733249200000|2024-12-03 18:06:40|||||||||1
1733249210000|2024-12-03 18:06:50|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|1
1733249220000|2024-12-03 18:07:00|4181.2|4175.2|4181.2|4175.2|4181.3|4175.3|4180.3|4174.3|14
1733249230000|2024-12-03 18:07:10|4181.3|4175.3|4181.2|4175.2|4181.3|4175.3|4181.2|4175.2|0
1733249240000|2024-12-03 18:07:20|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.2|4175.2|3
1733249250000|2024-12-03 18:07:30|4181.2|4175.2|4180.8|4174.8|4181.3|4175.3|4180.3|4174.3|13
1733249260000|2024-12-03 18:07:40|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|1
1733249270000|2024-12-03 18:07:50|4180.7|4174.7|4180.8|4174.8|4180.8|4174.8|4180.7|4174.7|10
1733249280000|2024-12-03 18:08:00|4181.2|4175.2|4181.3|4175.3|4181.3|4175.3|4181.2|4175.2|4
1733249290000|2024-12-03 18:08:10|4182.7|4176.7|4184.7|4178.7|4184.7|4178.7|4182.7|4176.7|31
1733249300000|2024-12-03 18:08:20|4184.3|4178.3|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|6
1733249310000|2024-12-03 18:08:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1733249320000|2024-12-03 18:08:40|4184.2|4178.2|4183.2|4177.2|4184.2|4178.2|4183.2|4177.2|12
1733249330000|2024-12-03 18:08:50|4183.3|4177.3|4184.5|4178.5|4184.7|4178.7|4183.3|4177.3|9
1733249340000|2024-12-03 18:09:00|4185.2|4179.2|4184.2|4178.2|4185.7|4179.7|4184|4178|13
1733249350000|2024-12-03 18:09:10|||||||||7
1733249360000|2024-12-03 18:09:20|4185|4179|4183.7|4177.7|4185|4179|4183.7|4177.7|6
1733249370000|2024-12-03 18:09:30|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|1
1733249390000|2024-12-03 18:09:50|4185.2|4179.2|4185.7|4179.7|4186|4180|4185.2|4179.2|10
1733249400000|2024-12-03 18:10:00|4186|4180|4185.2|4179.2|4186.5|4180.5|4185.2|4179.2|10
1733249410000|2024-12-03 18:10:10|4184.3|4178.3|4185.3|4179.3|4185.3|4179.3|4183.8|4177.8|23
1733249420000|2024-12-03 18:10:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|8
1733249430000|2024-12-03 18:10:30|4186.1|4180.1|4187.6|4181.6|4187.7|4181.7|4186.1|4180.1|9
1733249440000|2024-12-03 18:10:40|4187.7|4181.7|4187.6|4181.6|4187.7|4181.7|4187.6|4181.6|7
1733249450000|2024-12-03 18:10:50|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|4
1733249460000|2024-12-03 18:11:00|4186.6|4180.6|4186.6|4180.6|4186.7|4180.7|4186.6|4180.6|1
1733249470000|2024-12-03 18:11:10|4186.2|4180.2|4186.6|4180.6|4186.6|4180.6|4186.2|4180.2|5
1733249480000|2024-12-03 18:11:20|4186.2|4180.2|4184.8|4178.8|4186.6|4180.6|4184.8|4178.8|3
1733249490000|2024-12-03 18:11:30|4185.2|4179.2|4186.6|4180.6|4186.6|4180.6|4185.2|4179.2|7
1733249500000|2024-12-03 18:11:40|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|6
1733249510000|2024-12-03 18:11:50|4186.3|4180.3|4185.7|4179.7|4186.3|4180.3|4185.7|4179.7|5
1733249520000|2024-12-03 18:12:00|4185.3|4179.3|4183.6|4177.6|4185.6|4179.6|4183.6|4177.6|6
1733249530000|2024-12-03 18:12:10|4183.2|4177.2|4184.1|4178.1|4184.1|4178.1|4183.2|4177.2|3
1733249540000|2024-12-03 18:12:20|4183.6|4177.6|4184.2|4178.2|4184.2|4178.2|4183.6|4177.6|7
1733249550000|2024-12-03 18:12:30|4184.7|4178.7|4185.1|4179.1|4185.1|4179.1|4184.7|4178.7|4
1733249560000|2024-12-03 18:12:40|4185.2|4179.2|4185.6|4179.6|4185.7|4179.7|4185.2|4179.2|3
1733249570000|2024-12-03 18:12:50|||||||||3
1733249580000|2024-12-03 18:13:00|4186.1|4180.1|4188.2|4182.2|4188.2|4182.2|4186.1|4180.1|30
1733249590000|2024-12-03 18:13:10|4188.6|4182.6|4189.7|4183.7|4190.7|4184.7|4188.6|4182.6|28
1733249600000|2024-12-03 18:13:20|4189.2|4183.2|4189.2|4183.2|4190.1|4184.1|4188.8|4182.8|27
1733249610000|2024-12-03 18:13:30|||||||||2
1733249620000|2024-12-03 18:13:40|4188.7|4182.7|4188.6|4182.6|4188.7|4182.7|4188.6|4182.6|7
1733249630000|2024-12-03 18:13:50|4188.2|4182.2|4188.6|4182.6|4188.7|4182.7|4188.2|4182.2|1
1733249640000|2024-12-03 18:14:00|4188.2|4182.2|4188.1|4182.1|4188.2|4182.2|4188.1|4182.1|2
1733249650000|2024-12-03 18:14:10|4187.3|4181.3|4186.7|4180.7|4187.6|4181.6|4185.6|4179.6|16
1733249660000|2024-12-03 18:14:20|4186.3|4180.3|4188.6|4182.6|4188.6|4182.6|4186.3|4180.3|12
1733249670000|2024-12-03 18:14:30|4189.8|4183.8|4190.6|4184.6|4190.6|4184.6|4189.2|4183.2|16
1733249680000|2024-12-03 18:14:40|4191.2|4185.2|4190.6|4184.6|4191.2|4185.2|4190.2|4184.2|7
1733249690000|2024-12-03 18:14:50|4190.2|4184.2|4190.6|4184.6|4190.6|4184.6|4190.2|4184.2|3
1733249700000|2024-12-03 18:15:00|4190.2|4184.2|4188.6|4182.6|4190.6|4184.6|4188.2|4182.2|8
1733249710000|2024-12-03 18:15:10|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|2
1733249720000|2024-12-03 18:15:20|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|5
1733249730000|2024-12-03 18:15:30|4188.6|4182.6|4188.6|4182.6|4188.7|4182.7|4188.6|4182.6|3
1733249740000|2024-12-03 18:15:40|4188.2|4182.2|4188.6|4182.6|4188.6|4182.6|4187.8|4181.8|1
1733249750000|2024-12-03 18:15:50|4188.2|4182.2|4189.1|4183.1|4189.1|4183.1|4188.2|4182.2|4
1733249760000|2024-12-03 18:16:00|4188.7|4182.7|4190.6|4184.6|4190.6|4184.6|4188.2|4182.2|15
1733249770000|2024-12-03 18:16:10|4190.2|4184.2|4188.6|4182.6|4190.6|4184.6|4188.2|4182.2|13
1733249780000|2024-12-03 18:16:20|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4
1733249790000|2024-12-03 18:16:30|||||||||4
1733249800000|2024-12-03 18:16:40|4187.7|4181.7|4189.1|4183.1|4189.1|4183.1|4187.7|4181.7|8
1733249810000|2024-12-03 18:16:50|4188.2|4182.2|4188.6|4182.6|4189.1|4183.1|4188.2|4182.2|8
1733249820000|2024-12-03 18:17:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|2
1733249830000|2024-12-03 18:17:10|4187.9|4181.9|4188.1|4182.1|4188.1|4182.1|4187.9|4181.9|4
1733249840000|2024-12-03 18:17:20|||||||||1
1733249850000|2024-12-03 18:17:30|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.2|4182.2|8
1733249860000|2024-12-03 18:17:40|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4187.6|4181.6|2
1733249870000|2024-12-03 18:17:50|||||||||1
1733249880000|2024-12-03 18:18:00|||||||||4
1733249890000|2024-12-03 18:18:10|||||||||1
1733249900000|2024-12-03 18:18:20|4187.2|4181.2|4188.6|4182.6|4188.7|4182.7|4187.2|4181.2|11
1733249910000|2024-12-03 18:18:30|4188.1|4182.1|4188.6|4182.6|4188.6|4182.6|4188.1|4182.1|6
1733249920000|2024-12-03 18:18:40|4189.1|4183.1|4190.1|4184.1|4190.1|4184.1|4189.1|4183.1|8
1733249930000|2024-12-03 18:18:50|4189.7|4183.7|4189.1|4183.1|4189.7|4183.7|4189.1|4183.1|4
1733249940000|2024-12-03 18:19:00|4189.4|4183.4|4189.1|4183.1|4190.1|4184.1|4189.1|4183.1|8
1733249950000|2024-12-03 18:19:10|4189.4|4183.4|4189.1|4183.1|4190.1|4184.1|4189.1|4183.1|7
1733249960000|2024-12-03 18:19:20|||||||||3
1733249970000|2024-12-03 18:19:30|4190.1|4184.1|4192.2|4186.2|4193.7|4187.7|4190.1|4184.1|31
1733249980000|2024-12-03 18:19:40|4191.7|4185.7|4192.2|4186.2|4193.2|4187.2|4191.6|4185.6|31
1733249990000|2024-12-03 18:19:50|4191.2|4185.2|4190.7|4184.7|4191.9|4185.9|4190.7|4184.7|93
1733250000000|2024-12-03 18:20:00|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4190.3|4184.3|5
1733250010000|2024-12-03 18:20:10|4192.3|4186.3|4192.7|4186.7|4192.7|4186.7|4192.3|4186.3|18
1733250020000|2024-12-03 18:20:20|4193.6|4187.6|4194.2|4188.2|4194.2|4188.2|4193.6|4187.6|6
1733250030000|2024-12-03 18:20:30|4194.6|4188.6|4195.6|4189.6|4195.6|4189.6|4194.6|4188.6|15
1733250040000|2024-12-03 18:20:40|||||||||2
1733250050000|2024-12-03 18:20:50|4195.9|4189.9|4195.6|4189.6|4195.9|4189.9|4195.6|4189.6|3
1733250060000|2024-12-03 18:21:00|4200.8|4194.8|4201.4|4195.4|4201.4|4195.4|4200.6|4194.6|19
1733250070000|2024-12-03 18:21:10|4201.3|4195.3|4200.4|4194.4|4201.8|4195.8|4200.4|4194.4|23
1733250080000|2024-12-03 18:21:20|4200.1|4194.1|4200.6|4194.6|4200.6|4194.6|4199.4|4193.4|10
1733250100000|2024-12-03 18:21:40|4200.9|4194.9|4200.1|4194.1|4200.9|4194.9|4200.1|4194.1|1
1733250110000|2024-12-03 18:21:50|4199.9|4193.9|4199.3|4193.3|4200.3|4194.3|4198.9|4192.9|8
1733250120000|2024-12-03 18:22:00|4199.4|4193.4|4199.4|4193.4|4199.8|4193.8|4199.3|4193.3|5
1733250130000|2024-12-03 18:22:10|4199.1|4193.1|4198.9|4192.9|4199.3|4193.3|4198.9|4192.9|12
1733250140000|2024-12-03 18:22:20|4198.3|4192.3|4197.9|4191.9|4198.3|4192.3|4197.9|4191.9|5
1733250150000|2024-12-03 18:22:30|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|3
1733250160000|2024-12-03 18:22:40|4196.9|4190.9|4196.6|4190.6|4197.3|4191.3|4196.6|4190.6|6
1733250170000|2024-12-03 18:22:50|4196.4|4190.4|4194.9|4188.9|4196.4|4190.4|4194.9|4188.9|8
1733250180000|2024-12-03 18:23:00|4196.6|4190.6|4196.8|4190.8|4196.8|4190.8|4196.6|4190.6|16
1733250190000|2024-12-03 18:23:10|4197.3|4191.3|4198.3|4192.3|4198.4|4192.4|4197.3|4191.3|4
1733250200000|2024-12-03 18:23:20|4198.4|4192.4|4198.3|4192.3|4198.4|4192.4|4198.3|4192.3|11
1733250210000|2024-12-03 18:23:30|||||||||1
1733250220000|2024-12-03 18:23:40|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|2
1733250230000|2024-12-03 18:23:50|4198.3|4192.3|4198.4|4192.4|4198.4|4192.4|4198.3|4192.3|1
1733250240000|2024-12-03 18:24:00|4198.8|4192.8|4199.3|4193.3|4199.4|4193.4|4198.4|4192.4|7
1733250250000|2024-12-03 18:24:10|4199.4|4193.4|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|1
1733250260000|2024-12-03 18:24:20|4199.4|4193.4|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|1
1733250270000|2024-12-03 18:24:30|4200.8|4194.8|4201.9|4195.9|4202.8|4196.8|4200.8|4194.8|16
1733250280000|2024-12-03 18:24:40|4200.9|4194.9|4199.9|4193.9|4201.3|4195.3|4199.6|4193.6|12
1733250290000|2024-12-03 18:24:50|4200.3|4194.3|4200.4|4194.4|4200.8|4194.8|4200.3|4194.3|5
1733250300000|2024-12-03 18:25:00|4200.3|4194.3|4200.4|4194.4|4200.4|4194.4|4200.3|4194.3|0
1733250310000|2024-12-03 18:25:10|4200.3|4194.3|4200.4|4194.4|4200.8|4194.8|4200.3|4194.3|5
1733250320000|2024-12-03 18:25:20|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|3
1733250330000|2024-12-03 18:25:30|4200.4|4194.4|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|0
1733250340000|2024-12-03 18:25:40|4200.4|4194.4|4200.8|4194.8|4200.8|4194.8|4200.4|4194.4|5
1733250350000|2024-12-03 18:25:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|8
1733250360000|2024-12-03 18:26:00|4199.8|4193.8|4198.3|4192.3|4199.8|4193.8|4198.3|4192.3|4
1733250370000|2024-12-03 18:26:10|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|6
1733250380000|2024-12-03 18:26:20|4198.4|4192.4|4198.3|4192.3|4198.4|4192.4|4198.3|4192.3|4
1733250390000|2024-12-03 18:26:30|4197.8|4191.8|4197.3|4191.3|4197.8|4191.8|4196.4|4190.4|5
1733250400000|2024-12-03 18:26:40|4198.3|4192.3|4198.8|4192.8|4199.3|4193.3|4198.3|4192.3|6
1733250410000|2024-12-03 18:26:50|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4197.8|4191.8|4
1733250420000|2024-12-03 18:27:00|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|5
1733250430000|2024-12-03 18:27:10|4198.8|4192.8|4198.3|4192.3|4198.8|4192.8|4198.3|4192.3|9
1733250440000|2024-12-03 18:27:20|4198.4|4192.4|4197.9|4191.9|4198.8|4192.8|4197.9|4191.9|6
1733250450000|2024-12-03 18:27:30|4198.3|4192.3|4197.8|4191.8|4198.8|4192.8|4197.4|4191.4|15
1733250460000|2024-12-03 18:27:40|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|1
1733250470000|2024-12-03 18:27:50|4196.4|4190.4|4194.4|4188.4|4196.4|4190.4|4194.4|4188.4|7
1733250480000|2024-12-03 18:28:00|4194.1|4188.1|4192.8|4186.8|4194.4|4188.4|4192.8|4186.8|9
1733250490000|2024-12-03 18:28:10|4192.4|4186.4|4191.8|4185.8|4192.4|4186.4|4191.8|4185.8|9
1733250500000|2024-12-03 18:28:20|4192.4|4186.4|4193.8|4187.8|4193.8|4187.8|4192.4|4186.4|12
1733250510000|2024-12-03 18:28:30|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4
1733250520000|2024-12-03 18:28:40|4193.3|4187.3|4192.8|4186.8|4193.3|4187.3|4192.8|4186.8|2
1733250530000|2024-12-03 18:28:50|4192.9|4186.9|4192.1|4186.1|4192.9|4186.9|4192.1|4186.1|82
1733250540000|2024-12-03 18:29:00|4192.6|4186.6|4192.1|4186.1|4192.6|4186.6|4192.1|4186.1|2
1733250550000|2024-12-03 18:29:10|||||||||61
1733250560000|2024-12-03 18:29:20|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|14
1733250570000|2024-12-03 18:29:30|4192.1|4186.1|4191.2|4185.2|4192.1|4186.1|4191.2|4185.2|3
1733250580000|2024-12-03 18:29:40|4191.1|4185.1|4191.6|4185.6|4191.6|4185.6|4191.1|4185.1|10
1733250590000|2024-12-03 18:29:50|4192.1|4186.1|4189.6|4183.6|4192.1|4186.1|4189.6|4183.6|15
1733250600000|2024-12-03 18:30:00|4190.1|4184.1|4190.1|4184.1|4190.2|4184.2|4190.1|4184.1|2
1733250610000|2024-12-03 18:30:10|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.1|4184.1|24
1733250620000|2024-12-03 18:30:20|4190.7|4184.7|4190.2|4184.2|4191.1|4185.1|4190.2|4184.2|1
1733250630000|2024-12-03 18:30:30|||||||||1
1733250640000|2024-12-03 18:30:40|4190.3|4184.3|4189.1|4183.1|4190.7|4184.7|4189.1|4183.1|8
1733250650000|2024-12-03 18:30:50|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|3
1733250660000|2024-12-03 18:31:00|4189.6|4183.6|4191.1|4185.1|4191.1|4185.1|4189.6|4183.6|4
1733250670000|2024-12-03 18:31:10|4190.1|4184.1|4189.7|4183.7|4190.1|4184.1|4189.6|4183.6|4
1733250680000|2024-12-03 18:31:20|4189.6|4183.6|4189.1|4183.1|4189.7|4183.7|4189.1|4183.1|1
1733250690000|2024-12-03 18:31:30|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|2
1733250700000|2024-12-03 18:31:40|4189.6|4183.6|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|5
1733250710000|2024-12-03 18:31:50|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|10
1733250720000|2024-12-03 18:32:00|4190.6|4184.6|4190.2|4184.2|4191.1|4185.1|4190.2|4184.2|13
1733250730000|2024-12-03 18:32:10|4190.6|4184.6|4190.2|4184.2|4190.6|4184.6|4190.2|4184.2|1
1733250740000|2024-12-03 18:32:20|4190.1|4184.1|4190.6|4184.6|4190.6|4184.6|4190.1|4184.1|2
1733250750000|2024-12-03 18:32:30|4190.2|4184.2|4190.1|4184.1|4190.2|4184.2|4190.1|4184.1|0
1733250760000|2024-12-03 18:32:40|||||||||4
1733250770000|2024-12-03 18:32:50|||||||||1
1733250780000|2024-12-03 18:33:00|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.2|4183.2|9
1733250790000|2024-12-03 18:33:10|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|4
1733250800000|2024-12-03 18:33:20|4189.2|4183.2|4189.6|4183.6|4189.6|4183.6|4189.2|4183.2|4
1733250810000|2024-12-03 18:33:30|4189.7|4183.7|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|4
1733250820000|2024-12-03 18:33:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.2|4183.2|3
1733250830000|2024-12-03 18:33:50|4189.6|4183.6|4192.1|4186.1|4193.1|4187.1|4189.6|4183.6|4
1733250840000|2024-12-03 18:34:00|4192.6|4186.6|4193.1|4187.1|4193.1|4187.1|4192.2|4186.2|8
1733250850000|2024-12-03 18:34:10|4192.7|4186.7|4191.6|4185.6|4192.7|4186.7|4191.6|4185.6|2
1733250860000|2024-12-03 18:34:20|4191.2|4185.2|4190.2|4184.2|4191.2|4185.2|4190.2|4184.2|4
1733250870000|2024-12-03 18:34:30|4190.1|4184.1|4189.6|4183.6|4190.1|4184.1|4189.6|4183.6|2
1733250880000|2024-12-03 18:34:40|4189.1|4183.1|4188.1|4182.1|4189.1|4183.1|4188.1|4182.1|9
1733250890000|2024-12-03 18:34:50|4187.7|4181.7|4187.1|4181.1|4187.7|4181.7|4187.1|4181.1|8
1733250900000|2024-12-03 18:35:00|4187.6|4181.6|4187.1|4181.1|4188.1|4182.1|4187.1|4181.1|11
1733250910000|2024-12-03 18:35:10|4187.8|4181.8|4188.1|4182.1|4188.6|4182.6|4187.8|4181.8|24
1733250920000|2024-12-03 18:35:20|4187.6|4181.6|4187.6|4181.6|4188.1|4182.1|4187.2|4181.2|8
1733250930000|2024-12-03 18:35:30|4188.1|4182.1|4186.6|4180.6|4188.1|4182.1|4186.1|4180.1|16
1733250940000|2024-12-03 18:35:40|4187.1|4181.1|4189.6|4183.6|4189.6|4183.6|4187.1|4181.1|22
1733250950000|2024-12-03 18:35:50|4189.2|4183.2|4185.1|4179.1|4189.2|4183.2|4185.1|4179.1|22
1733250960000|2024-12-03 18:36:00|4187.9|4181.9|4193.6|4187.6|4194.2|4188.2|4187.9|4181.9|77
1733250970000|2024-12-03 18:36:10|4195.1|4189.1|4201.1|4195.1|4201.6|4195.6|4195.1|4189.1|124
1733250980000|2024-12-03 18:36:20|4200.6|4194.6|4205.4|4199.4|4205.6|4199.6|4199.1|4193.1|15
1733250990000|2024-12-03 18:36:30|4204.4|4198.4|4205.8|4199.8|4205.8|4199.8|4203.6|4197.6|14
1733251000000|2024-12-03 18:36:40|4205.3|4199.3|4205.3|4199.3|4206.5|4200.5|4204.8|4198.8|28
1733251010000|2024-12-03 18:36:50|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.8|4198.8|4
1733251020000|2024-12-03 18:37:00|4203.4|4197.4|4205.3|4199.3|4207.4|4201.4|4203.3|4197.3|59
1733251030000|2024-12-03 18:37:10|4206.8|4200.8|4207.8|4201.8|4207.8|4201.8|4205.9|4199.9|38
1733251040000|2024-12-03 18:37:20|4206.3|4200.3|4207.8|4201.8|4207.8|4201.8|4204.9|4198.9|45
1733251050000|2024-12-03 18:37:30|4207.1|4201.1|4207.8|4201.8|4207.8|4201.8|4206.3|4200.3|41
1733251060000|2024-12-03 18:37:40|4207.4|4201.4|4207.1|4201.1|4207.4|4201.4|4206.9|4200.9|5
1733251070000|2024-12-03 18:37:50|4206.3|4200.3|4206.3|4200.3|4206.4|4200.4|4206.3|4200.3|6
1733251080000|2024-12-03 18:38:00|4205.4|4199.4|4204.3|4198.3|4205.4|4199.4|4204.3|4198.3|2
1733251090000|2024-12-03 18:38:10|4204.4|4198.4|4203.9|4197.9|4204.4|4198.4|4203.4|4197.4|5
1733251100000|2024-12-03 18:38:20|4203.1|4197.1|4204.6|4198.6|4204.9|4198.9|4202.4|4196.4|13
1733251110000|2024-12-03 18:38:30|4204.4|4198.4|4203.6|4197.6|4204.4|4198.4|4203.6|4197.6|3
1733251120000|2024-12-03 18:38:40|4202.9|4196.9|4202.1|4196.1|4202.9|4196.9|4202.1|4196.1|3
1733251130000|2024-12-03 18:38:50|4202.4|4196.4|4205.8|4199.8|4205.8|4199.8|4202.4|4196.4|15
1733251140000|2024-12-03 18:39:00|4205.3|4199.3|4204.8|4198.8|4205.8|4199.8|4204.8|4198.8|7
1733251150000|2024-12-03 18:39:10|4205.3|4199.3|4205.3|4199.3|4205.8|4199.8|4205.3|4199.3|5
1733251160000|2024-12-03 18:39:20|||||||||1
1733251170000|2024-12-03 18:39:30|4205.7|4199.7|4205.3|4199.3|4205.8|4199.8|4204.9|4198.9|30
1733251180000|2024-12-03 18:39:40|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|1
1733251200000|2024-12-03 18:40:00|4205.3|4199.3|4204.8|4198.8|4205.3|4199.3|4204.8|4198.8|10
1733251210000|2024-12-03 18:40:10|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|2
1733251220000|2024-12-03 18:40:20|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|11
1733251230000|2024-12-03 18:40:30|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|5
1733251240000|2024-12-03 18:40:40|4201.8|4195.8|4201.9|4195.9|4201.9|4195.9|4201.4|4195.4|7
1733251250000|2024-12-03 18:40:50|4201.4|4195.4|4201.9|4195.9|4201.9|4195.9|4201.1|4195.1|7
1733251260000|2024-12-03 18:41:00|4200.9|4194.9|4200.1|4194.1|4200.9|4194.9|4200.1|4194.1|10
1733251270000|2024-12-03 18:41:10|4200.2|4194.2|4197.2|4191.2|4200.6|4194.6|4197.2|4191.2|21
1733251280000|2024-12-03 18:41:20|4197.6|4191.6|4197.6|4191.6|4198.2|4192.2|4197.2|4191.2|5
1733251290000|2024-12-03 18:41:30|4197.2|4191.2|4197.1|4191.1|4197.2|4191.2|4197.1|4191.1|3
1733251300000|2024-12-03 18:41:40|4198.1|4192.1|4197.2|4191.2|4198.1|4192.1|4197.1|4191.1|7
1733251310000|2024-12-03 18:41:50|4197.1|4191.1|4198.1|4192.1|4198.1|4192.1|4197.1|4191.1|5
1733251320000|2024-12-03 18:42:00|4199.6|4193.6|4201.1|4195.1|4201.1|4195.1|4199.6|4193.6|11
1733251330000|2024-12-03 18:42:10|4200.6|4194.6|4200.2|4194.2|4200.6|4194.6|4200.2|4194.2|2
1733251340000|2024-12-03 18:42:20|4200.1|4194.1|4195.6|4189.6|4200.1|4194.1|4195.2|4189.2|35
1733251350000|2024-12-03 18:42:30|4195.2|4189.2|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|5
1733251360000|2024-12-03 18:42:40|4198.1|4192.1|4197.6|4191.6|4198.1|4192.1|4197.6|4191.6|9
1733251370000|2024-12-03 18:42:50|4197.7|4191.7|4199.1|4193.1|4199.1|4193.1|4197.7|4191.7|7
1733251380000|2024-12-03 18:43:00|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1733251390000|2024-12-03 18:43:10|||||||||1
1733251400000|2024-12-03 18:43:20|4199.6|4193.6|4200.2|4194.2|4200.6|4194.6|4199.6|4193.6|11
1733251410000|2024-12-03 18:43:30|||||||||3
1733251430000|2024-12-03 18:43:50|4200.9|4194.9|4201.1|4195.1|4201.1|4195.1|4200.9|4194.9|7
1733251440000|2024-12-03 18:44:00|||||||||4
1733251450000|2024-12-03 18:44:10|4201.2|4195.2|4201.1|4195.1|4201.2|4195.2|4201.1|4195.1|7
1733251460000|2024-12-03 18:44:20|4201.2|4195.2|4202.6|4196.6|4202.6|4196.6|4201.2|4195.2|5
1733251470000|2024-12-03 18:44:30|4202.7|4196.7|4203.6|4197.6|4204.1|4198.1|4202.7|4196.7|7
1733251480000|2024-12-03 18:44:40|4203.9|4197.9|4203.6|4197.6|4204.1|4198.1|4203.6|4197.6|7
1733251490000|2024-12-03 18:44:50|4204.1|4198.1|4203.6|4197.6|4204.1|4198.1|4203.1|4197.1|9
1733251500000|2024-12-03 18:45:00|4204.1|4198.1|4212.1|4206.1|4212.8|4206.8|4204.1|4198.1|52
1733251510000|2024-12-03 18:45:10|4211.9|4205.9|4213.9|4207.9|4213.9|4207.9|4211.9|4205.9|53
1733251520000|2024-12-03 18:45:20|4214.1|4208.1|4214.9|4208.9|4215.3|4209.3|4212.9|4206.9|85
1733251530000|2024-12-03 18:45:30|4214.6|4208.6|4212.7|4206.7|4214.9|4208.9|4212.6|4206.6|94
1733251540000|2024-12-03 18:45:40|4213.2|4207.2|4215.6|4209.6|4216.1|4210.1|4213.1|4207.1|26
1733251550000|2024-12-03 18:45:50|4216.1|4210.1|4223.9|4217.9|4223.9|4217.9|4214.6|4208.6|213
1733251560000|2024-12-03 18:46:00|4223.8|4217.8|4225.3|4219.3|4225.3|4219.3|4222.1|4216.1|23
1733251570000|2024-12-03 18:46:10|4224.9|4218.9|4222.3|4216.3|4224.9|4218.9|4222.3|4216.3|39
1733251580000|2024-12-03 18:46:20|4222.4|4216.4|4224.9|4218.9|4224.9|4218.9|4222.3|4216.3|25
1733251590000|2024-12-03 18:46:30|4224.4|4218.4|4223.3|4217.3|4224.8|4218.8|4222.9|4216.9|23
1733251600000|2024-12-03 18:46:40|4222.9|4216.9|4222.9|4216.9|4223.3|4217.3|4222.9|4216.9|9
1733251610000|2024-12-03 18:46:50|4222.3|4216.3|4219.9|4213.9|4222.9|4216.9|4219.9|4213.9|17
1733251620000|2024-12-03 18:47:00|4220.3|4214.3|4221|4215|4221|4215|4219.9|4213.9|7
1733251630000|2024-12-03 18:47:10|4220.6|4214.6|4219|4213|4221|4215|4219|4213|16
1733251640000|2024-12-03 18:47:20|||||||||5
1733251650000|2024-12-03 18:47:30|4218.5|4212.5|4218.1|4212.1|4218.5|4212.5|4218.1|4212.1|3
1733251660000|2024-12-03 18:47:40|4218|4212|4217.5|4211.5|4218|4212|4217.3|4211.3|2
1733251670000|2024-12-03 18:47:50|4217.8|4211.8|4217.5|4211.5|4218|4212|4217.5|4211.5|1
1733251680000|2024-12-03 18:48:00|4217.1|4211.1|4218|4212|4218|4212|4217.1|4211.1|3
1733251690000|2024-12-03 18:48:10|4217.5|4211.5|4217.1|4211.1|4217.5|4211.5|4217|4211|5
1733251700000|2024-12-03 18:48:20|4218|4212|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|7
1733251710000|2024-12-03 18:48:30|||||||||1
1733251720000|2024-12-03 18:48:40|4218.5|4212.5|4218.3|4212.3|4218.6|4212.6|4217.5|4211.5|33
1733251730000|2024-12-03 18:48:50|4217.3|4211.3|4218.5|4212.5|4218.5|4212.5|4217.3|4211.3|7
1733251740000|2024-12-03 18:49:00|4218.1|4212.1|4218|4212|4218.3|4212.3|4218|4212|6
1733251750000|2024-12-03 18:49:10|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|5
1733251760000|2024-12-03 18:49:20|4217|4211|4217|4211|4217|4211|4217|4211|2
1733251770000|2024-12-03 18:49:30|4216.8|4210.8|4216.3|4210.3|4217|4211|4216|4210|3
1733251780000|2024-12-03 18:49:40|4216.7|4210.7|4217|4211|4217|4211|4216.7|4210.7|0
1733251790000|2024-12-03 18:49:50|4217.1|4211.1|4220.3|4214.3|4221.3|4215.3|4216.5|4210.5|46
1733251800000|2024-12-03 18:50:00|4220.5|4214.5|4221|4215|4221|4215|4220.5|4214.5|3
1733251810000|2024-12-03 18:50:10|4221.3|4215.3|4221.3|4215.3|4221.8|4215.8|4220.8|4214.8|27
1733251820000|2024-12-03 18:50:20|4221|4215|4221|4215|4221.8|4215.8|4220.8|4214.8|6
1733251830000|2024-12-03 18:50:30|4220.8|4214.8|4220|4214|4221.1|4215.1|4219.8|4213.8|7
1733251840000|2024-12-03 18:50:40|4219.3|4213.3|4219.1|4213.1|4220|4214|4218.8|4212.8|19
1733251850000|2024-12-03 18:50:50|4219.5|4213.5|4220.1|4214.1|4221|4215|4219.5|4213.5|13
1733251860000|2024-12-03 18:51:00|4220.5|4214.5|4220.3|4214.3|4220.6|4214.6|4220|4214|6
1733251870000|2024-12-03 18:51:10|4220.5|4214.5|4219.8|4213.8|4220.5|4214.5|4219.8|4213.8|4
1733251880000|2024-12-03 18:51:20|4219.3|4213.3|4219.8|4213.8|4219.8|4213.8|4219.3|4213.3|4
1733251890000|2024-12-03 18:51:30|||||||||3
1733251900000|2024-12-03 18:51:40|4220|4214|4219.8|4213.8|4220|4214|4219.8|4213.8|1
1733251910000|2024-12-03 18:51:50|4220|4214|4220|4214|4220|4214|4220|4214|1
1733251920000|2024-12-03 18:52:00|4219.6|4213.6|4219|4213|4220|4214|4219|4213|5
1733251930000|2024-12-03 18:52:10|4219.1|4213.1|4219|4213|4219.1|4213.1|4218.6|4212.6|3
1733251940000|2024-12-03 18:52:20|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.3|4213.3|5
1733251950000|2024-12-03 18:52:30|4219.1|4213.1|4219.5|4213.5|4221|4215|4219.1|4213.1|26
1733251960000|2024-12-03 18:52:40|4219.8|4213.8|4219.3|4213.3|4219.8|4213.8|4219|4213|161
1733251970000|2024-12-03 18:52:50|4219.5|4213.5|4219|4213|4219.5|4213.5|4219|4213|6
1733251980000|2024-12-03 18:53:00|4219.6|4213.6|4220|4214|4220|4214|4219.6|4213.6|4
1733251990000|2024-12-03 18:53:10|4219.3|4213.3|4220.6|4214.6|4220.6|4214.6|4219.1|4213.1|23
1733252000000|2024-12-03 18:53:20|4221|4215|4221|4215|4221|4215|4220.6|4214.6|6
1733252010000|2024-12-03 18:53:30|4221.1|4215.1|4218.6|4212.6|4221.1|4215.1|4218|4212|28
1733252020000|2024-12-03 18:53:40|4219|4213|4217.1|4211.1|4219|4213|4217.1|4211.1|22
1733252030000|2024-12-03 18:53:50|4216.6|4210.6|4215.6|4209.6|4217.1|4211.1|4215.6|4209.6|7
1733252040000|2024-12-03 18:54:00|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|57
1733252050000|2024-12-03 18:54:10|4212.7|4206.7|4212.6|4206.6|4213.6|4207.6|4212.6|4206.6|67
1733252060000|2024-12-03 18:54:20|4212.2|4206.2|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|9
1733252070000|2024-12-03 18:54:30|4212.2|4206.2|4211.6|4205.6|4212.2|4206.2|4211.6|4205.6|3
1733252080000|2024-12-03 18:54:40|4211.2|4205.2|4211.6|4205.6|4211.7|4205.7|4211.2|4205.2|7
1733252090000|2024-12-03 18:54:50|4212|4206|4211.6|4205.6|4212.2|4206.2|4211.6|4205.6|4
1733252100000|2024-12-03 18:55:00|||||||||2
1733252110000|2024-12-03 18:55:10|4211.2|4205.2|4213.2|4207.2|4213.2|4207.2|4211.1|4205.1|13
1733252120000|2024-12-03 18:55:20|4213.6|4207.6|4213.7|4207.7|4214.6|4208.6|4213.6|4207.6|16
1733252130000|2024-12-03 18:55:30|4213.6|4207.6|4213.6|4207.6|4213.7|4207.7|4213.1|4207.1|14
1733252140000|2024-12-03 18:55:40|4213.2|4207.2|4212.1|4206.1|4213.2|4207.2|4212.1|4206.1|11
1733252150000|2024-12-03 18:55:50|4212.6|4206.6|4213.6|4207.6|4213.7|4207.7|4212.1|4206.1|11
1733252160000|2024-12-03 18:56:00|4213.7|4207.7|4211.1|4205.1|4213.7|4207.7|4211.1|4205.1|23
1733252170000|2024-12-03 18:56:10|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|2
1733252180000|2024-12-03 18:56:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|18
1733252190000|2024-12-03 18:56:30|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|1
1733252210000|2024-12-03 18:56:50|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|1
1733252220000|2024-12-03 18:57:00|4211.1|4205.1|4211.1|4205.1|4211.2|4205.2|4211.1|4205.1|1
1733252230000|2024-12-03 18:57:10|4211.2|4205.2|4211.1|4205.1|4211.2|4205.2|4210.6|4204.6|14
1733252240000|2024-12-03 18:57:20|4210.2|4204.2|4210.1|4204.1|4211.1|4205.1|4210|4204|27
1733252250000|2024-12-03 18:57:30|4209.7|4203.7|4213.7|4207.7|4213.7|4207.7|4209.6|4203.6|40
1733252260000|2024-12-03 18:57:40|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.2|4207.2|3
1733252270000|2024-12-03 18:57:50|4213.7|4207.7|4216|4210|4216.6|4210.6|4213.6|4207.6|29
1733252280000|2024-12-03 18:58:00|4216.1|4210.1|4219|4213|4219|4213|4216.1|4210.1|7
1733252290000|2024-12-03 18:58:10|4218.8|4212.8|4218.8|4212.8|4219|4213|4218.8|4212.8|3
1733252300000|2024-12-03 18:58:20|||||||||2
1733252310000|2024-12-03 18:58:30|4219.5|4213.5|4218.8|4212.8|4219.8|4213.8|4218.8|4212.8|13
1733252320000|2024-12-03 18:58:40|4218.1|4212.1|4218|4212|4218.1|4212.1|4218|4212|15
1733252330000|2024-12-03 18:58:50|4218.3|4212.3|4218.5|4212.5|4218.5|4212.5|4218.1|4212.1|6
1733252340000|2024-12-03 18:59:00|4217|4211|4217.3|4211.3|4217.5|4211.5|4216.8|4210.8|14
1733252350000|2024-12-03 18:59:10|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|10
1733252360000|2024-12-03 18:59:20|4216|4210|4215.8|4209.8|4216|4210|4215.8|4209.8|16
1733252370000|2024-12-03 18:59:30|4216.3|4210.3|4217|4211|4217.3|4211.3|4216.3|4210.3|15
1733252380000|2024-12-03 18:59:40|4216.8|4210.8|4216|4210|4217|4211|4216|4210|11
1733252390000|2024-12-03 18:59:50|4216.1|4210.1|4215.3|4209.3|4216.5|4210.5|4215.3|4209.3|10
1733252400000|2024-12-03 19:00:00|4215.8|4209.8|4219.3|4213.3|4219.3|4213.3|4215|4209|18
1733252410000|2024-12-03 19:00:10|4218.8|4212.8|4218.3|4212.3|4219.3|4213.3|4218.3|4212.3|9
1733252420000|2024-12-03 19:00:20|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4
1733252430000|2024-12-03 19:00:30|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|5
1733252440000|2024-12-03 19:00:40|||||||||2
1733252450000|2024-12-03 19:00:50|4218.8|4212.8|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|8
1733252460000|2024-12-03 19:01:00|4221.8|4215.8|4219.1|4213.1|4222.8|4216.8|4219.1|4213.1|36
1733252470000|2024-12-03 19:01:10|4219|4213|4217.5|4211.5|4219.3|4213.3|4217.5|4211.5|12
1733252480000|2024-12-03 19:01:20|4217.1|4211.1|4216.5|4210.5|4217.5|4211.5|4216.1|4210.1|8
1733252490000|2024-12-03 19:01:30|4216.1|4210.1|4213.5|4207.5|4216.1|4210.1|4213.5|4207.5|26
1733252500000|2024-12-03 19:01:40|4213|4207|4213|4207|4215|4209|4212.5|4206.5|17
1733252510000|2024-12-03 19:01:50|4214.3|4208.3|4213.5|4207.5|4214.3|4208.3|4213.3|4207.3|9
1733252520000|2024-12-03 19:02:00|4213.3|4207.3|4212.5|4206.5|4213.5|4207.5|4212.3|4206.3|12
1733252530000|2024-12-03 19:02:10|4212.8|4206.8|4212.5|4206.5|4212.8|4206.8|4212.3|4206.3|4
1733252540000|2024-12-03 19:02:20|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212|4206|1
1733252550000|2024-12-03 19:02:30|4212|4206|4210.6|4204.6|4212.1|4206.1|4210.5|4204.5|8
1733252560000|2024-12-03 19:02:40|4211|4205|4208.6|4202.6|4211|4205|4208.6|4202.6|9
1733252570000|2024-12-03 19:02:50|4209.1|4203.1|4209.5|4203.5|4209.6|4203.6|4209|4203|19
1733252580000|2024-12-03 19:03:00|4210|4204|4211.5|4205.5|4211.5|4205.5|4209.1|4203.1|21
1733252590000|2024-12-03 19:03:10|4211.3|4205.3|4211.5|4205.5|4211.6|4205.6|4211|4205|3
1733252600000|2024-12-03 19:03:20|4211.8|4205.8|4211.6|4205.6|4212|4206|4211.5|4205.5|3
1733252610000|2024-12-03 19:03:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|3
1733252620000|2024-12-03 19:03:40|4212.2|4206.2|4215.5|4209.5|4215.5|4209.5|4212.2|4206.2|26
1733252630000|2024-12-03 19:03:50|4215|4209|4213.6|4207.6|4215|4209|4213.6|4207.6|9
1733252640000|2024-12-03 19:04:00|4214|4208|4212.6|4206.6|4214|4208|4212.6|4206.6|11
1733252650000|2024-12-03 19:04:10|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|2
1733252660000|2024-12-03 19:04:20|4212.5|4206.5|4213.5|4207.5|4214|4208|4212.5|4206.5|9
1733252670000|2024-12-03 19:04:30|4213.1|4207.1|4211.6|4205.6|4213.1|4207.1|4211.5|4205.5|7
1733252680000|2024-12-03 19:04:40|4212|4206|4210.8|4204.8|4212|4206|4210.5|4204.5|8
1733252690000|2024-12-03 19:04:50|4211|4205|4210.5|4204.5|4211|4205|4209.6|4203.6|18
1733252700000|2024-12-03 19:05:00|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|30
1733252710000|2024-12-03 19:05:10|4213|4207|4214.8|4208.8|4214.8|4208.8|4213|4207|15
1733252720000|2024-12-03 19:05:20|4214.3|4208.3|4214.3|4208.3|4214.8|4208.8|4214|4208|12
1733252730000|2024-12-03 19:05:30|||||||||7
1733252740000|2024-12-03 19:05:40|||||||||2
1733252750000|2024-12-03 19:05:50|4213.5|4207.5|4212.5|4206.5|4213.8|4207.8|4212.3|4206.3|6
1733252760000|2024-12-03 19:06:00|4212.1|4206.1|4210|4204|4212.1|4206.1|4210|4204|25
1733252770000|2024-12-03 19:06:10|4210.1|4204.1|4212|4206|4212|4206|4210|4204|81
1733252780000|2024-12-03 19:06:20|4212.3|4206.3|4212.1|4206.1|4213|4207|4211.5|4205.5|15
1733252790000|2024-12-03 19:06:30|4212|4206|4212.6|4206.6|4213|4207|4210.3|4204.3|14
1733252800000|2024-12-03 19:06:40|4213|4207|4213.5|4207.5|4213.6|4207.6|4213|4207|11
1733252810000|2024-12-03 19:06:50|4213.3|4207.3|4213.5|4207.5|4213.5|4207.5|4213.1|4207.1|9
1733252820000|2024-12-03 19:07:00|4213.1|4207.1|4213.8|4207.8|4214|4208|4213.1|4207.1|10
1733252830000|2024-12-03 19:07:10|4214|4208|4213.6|4207.6|4214.8|4208.8|4213.6|4207.6|27
1733252840000|2024-12-03 19:07:20|4213.1|4207.1|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|11
1733252850000|2024-12-03 19:07:30|4212.6|4206.6|4213.2|4207.2|4214.1|4208.1|4212.6|4206.6|17
1733252860000|2024-12-03 19:07:40|4213.1|4207.1|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|9
1733252870000|2024-12-03 19:07:50|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4211.1|4205.1|24
1733252880000|2024-12-03 19:08:00|4211.1|4205.1|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|9
1733252890000|2024-12-03 19:08:10|4212.6|4206.6|4212.6|4206.6|4213.6|4207.6|4212.6|4206.6|7
1733252900000|2024-12-03 19:08:20|4213|4207|4214|4208|4214.1|4208.1|4213|4207|12
1733252910000|2024-12-03 19:08:30|4213|4207|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|5
1733252920000|2024-12-03 19:08:40|4213|4207|4213.1|4207.1|4213.1|4207.1|4213|4207|0
1733252930000|2024-12-03 19:08:50|4213|4207|4211.6|4205.6|4213.1|4207.1|4211.6|4205.6|14
1733252940000|2024-12-03 19:09:00|4212|4206|4211.6|4205.6|4212|4206|4211.6|4205.6|6
1733252950000|2024-12-03 19:09:10|4212|4206|4211|4205|4212|4206|4211|4205|5
1733252960000|2024-12-03 19:09:20|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|9
1733252970000|2024-12-03 19:09:30|4211.5|4205.5|4210.5|4204.5|4211.5|4205.5|4210.5|4204.5|9
1733252980000|2024-12-03 19:09:40|4211|4205|4211.6|4205.6|4211.6|4205.6|4211|4205|19
1733252990000|2024-12-03 19:09:50|4212|4206|4210|4204|4212|4206|4210|4204|10
1733253000000|2024-12-03 19:10:00|4211|4205|4210.5|4204.5|4211.8|4205.8|4210.5|4204.5|38
1733253010000|2024-12-03 19:10:10|4211|4205|4210|4204|4211|4205|4207.1|4201.1|168
1733253020000|2024-12-03 19:10:20|4210.5|4204.5|4210.8|4204.8|4210.8|4204.8|4209.8|4203.8|26
1733253030000|2024-12-03 19:10:30|4211|4205|4210|4204|4211|4205|4209.5|4203.5|57
1733253040000|2024-12-03 19:10:40|||||||||36
1733253050000|2024-12-03 19:10:50|4209.5|4203.5|4209.1|4203.1|4209.5|4203.5|4209.1|4203.1|31
1733253060000|2024-12-03 19:11:00|4209|4203|4207|4201|4209.1|4203.1|4207|4201|64
1733253070000|2024-12-03 19:11:10|4207.5|4201.5|4207|4201|4207.5|4201.5|4207|4201|10
1733253080000|2024-12-03 19:11:20|4207.1|4201.1|4206|4200|4207.5|4201.5|4206|4200|73
1733253090000|2024-12-03 19:11:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|49
1733253100000|2024-12-03 19:11:40|4208.2|4202.2|4208.2|4202.2|4208.6|4202.6|4208.2|4202.2|213
1733253110000|2024-12-03 19:11:50|4208.6|4202.6|4208.7|4202.7|4208.7|4202.7|4208.6|4202.6|32
1733253120000|2024-12-03 19:12:00|4208.8|4202.8|4213|4207|4213.5|4207.5|4208.6|4202.6|79
1733253130000|2024-12-03 19:12:10|4213.4|4207.4|4212.9|4206.9|4213.5|4207.5|4211.9|4205.9|32
1733253140000|2024-12-03 19:12:20|4212.5|4206.5|4212|4206|4213|4207|4212|4206|55
1733253150000|2024-12-03 19:12:30|4212.4|4206.4|4211|4205|4212.5|4206.5|4211|4205|172
1733253160000|2024-12-03 19:12:40|4211.4|4205.4|4212|4206|4212.4|4206.4|4211|4205|47
1733253170000|2024-12-03 19:12:50|4212.5|4206.5|4214.2|4208.2|4214.4|4208.4|4212.5|4206.5|168
1733253180000|2024-12-03 19:13:00|4213.9|4207.9|4217.6|4211.6|4218.4|4212.4|4213.9|4207.9|89
1733253190000|2024-12-03 19:13:10|4217.7|4211.7|4214.7|4208.7|4217.7|4211.7|4214.7|4208.7|54
1733253200000|2024-12-03 19:13:20|4215.2|4209.2|4219.1|4213.1|4219.1|4213.1|4215.2|4209.2|51
1733253210000|2024-12-03 19:13:30|4219.2|4213.2|4220.1|4214.1|4220.1|4214.1|4218.1|4212.1|161
1733253220000|2024-12-03 19:13:40|4219.1|4213.1|4218.4|4212.4|4219.2|4213.2|4218.1|4212.1|59
1733253230000|2024-12-03 19:13:50|4218.2|4212.2|4219.1|4213.1|4219.2|4213.2|4218.2|4212.2|82
1733253240000|2024-12-03 19:14:00|4220.1|4214.1|4224.1|4218.1|4226.1|4220.1|4219.7|4213.7|259
1733253250000|2024-12-03 19:14:10|4223.1|4217.1|4223.7|4217.7|4225.2|4219.2|4220.2|4214.2|110
1733253260000|2024-12-03 19:14:20|4224.2|4218.2|4224.4|4218.4|4225.2|4219.2|4223.2|4217.2|176
1733253270000|2024-12-03 19:14:30|4225.4|4219.4|4223.4|4217.4|4225.4|4219.4|4223.4|4217.4|96
1733253280000|2024-12-03 19:14:40|4222.4|4216.4|4222.4|4216.4|4223.4|4217.4|4221.4|4215.4|166
1733253290000|2024-12-03 19:14:50|4222.7|4216.7|4223.4|4217.4|4223.4|4217.4|4221.4|4215.4|290
1733253300000|2024-12-03 19:15:00|4223.6|4217.6|4225.7|4219.7|4226.1|4220.1|4223.6|4217.6|189
1733253310000|2024-12-03 19:15:10|4225.6|4219.6|4225.2|4219.2|4225.7|4219.7|4225.1|4219.1|14
1733253320000|2024-12-03 19:15:20|4225.7|4219.7|4226.2|4220.2|4226.2|4220.2|4225.7|4219.7|210
1733253330000|2024-12-03 19:15:30|4226.7|4220.7|4226.9|4220.9|4227.1|4221.1|4226.7|4220.7|41
1733253340000|2024-12-03 19:15:40|4226.7|4220.7|4226.6|4220.6|4226.7|4220.7|4226.6|4220.6|8
1733253350000|2024-12-03 19:15:50|4226.7|4220.7|4228.2|4222.2|4228.4|4222.4|4226.7|4220.7|3
1733253360000|2024-12-03 19:16:00|4228.4|4222.4|4227.7|4221.7|4228.4|4222.4|4227.2|4221.2|95
1733253370000|2024-12-03 19:16:10|4228.1|4222.1|4228.2|4222.2|4228.2|4222.2|4228.1|4222.1|3
1733253380000|2024-12-03 19:16:20|4228.1|4222.1|4228.2|4222.2|4228.2|4222.2|4228.1|4222.1|7
1733253390000|2024-12-03 19:16:30|4228.1|4222.1|4228.2|4222.2|4228.4|4222.4|4227.4|4221.4|158
1733253400000|2024-12-03 19:16:40|4228.1|4222.1|4227.1|4221.1|4228.1|4222.1|4227.1|4221.1|5
1733253410000|2024-12-03 19:16:50|4227.6|4221.6|4227.2|4221.2|4227.6|4221.6|4227.2|4221.2|5
1733253420000|2024-12-03 19:17:00|4227.4|4221.4|4228.1|4222.1|4228.1|4222.1|4227.4|4221.4|4
1733253430000|2024-12-03 19:17:10|4229.1|4223.1|4228.2|4222.2|4229.1|4223.1|4228.2|4222.2|7
1733253440000|2024-12-03 19:17:20|4228.4|4222.4|4227.4|4221.4|4229.1|4223.1|4227.4|4221.4|81
1733253450000|2024-12-03 19:17:30|4227.2|4221.2|4227.4|4221.4|4228.1|4222.1|4225.9|4219.9|41
1733253460000|2024-12-03 19:17:40|4227.7|4221.7|4229.7|4223.7|4229.7|4223.7|4227.7|4221.7|32
1733253470000|2024-12-03 19:17:50|4229.6|4223.6|4228.7|4222.7|4229.7|4223.7|4228.7|4222.7|1
1733253480000|2024-12-03 19:18:00|4228.6|4222.6|4229.2|4223.2|4229.6|4223.6|4228.6|4222.6|2
1733253490000|2024-12-03 19:18:10|4228.7|4222.7|4229.7|4223.7|4229.7|4223.7|4228.7|4222.7|39
1733253500000|2024-12-03 19:18:20|4229.6|4223.6|4229.9|4223.9|4229.9|4223.9|4229.6|4223.6|2
1733253510000|2024-12-03 19:18:30|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.2|4223.2|20
1733253520000|2024-12-03 19:18:40|4230.1|4224.1|4230.1|4224.1|4230.2|4224.2|4230.1|4224.1|5
1733253530000|2024-12-03 19:18:50|4230.4|4224.4|4230.2|4224.2|4230.4|4224.4|4230.1|4224.1|1
1733253540000|2024-12-03 19:19:00|4230.4|4224.4|4232.1|4226.1|4234|4228|4230.4|4224.4|83
1733253550000|2024-12-03 19:19:10|4231.7|4225.7|4230.2|4224.2|4232.1|4226.1|4230.2|4224.2|27
1733253560000|2024-12-03 19:19:20|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|5
1733253570000|2024-12-03 19:19:30|4229.9|4223.9|4230.7|4224.7|4230.7|4224.7|4229.9|4223.9|37
1733253580000|2024-12-03 19:19:40|4231.5|4225.5|4231.9|4225.9|4232.4|4226.4|4231.5|4225.5|6
1733253590000|2024-12-03 19:19:50|4232.2|4226.2|4230.9|4224.9|4232.2|4226.2|4230.5|4224.5|27
1733274000000|2024-12-04 01:00:00|4231.2|4225.2|4231.7|4225.7|4237.4|4231.4|4229.8|4223.8|64
1733274010000|2024-12-04 01:00:10|4232.2|4226.2|4230.2|4224.2|4232.5|4226.5|4229.7|4223.7|14
1733274020000|2024-12-04 01:00:20|4230.5|4224.5|4227.7|4221.7|4230.5|4224.5|4226.2|4220.2|19
1733274030000|2024-12-04 01:00:30|4228.3|4222.3|4226.2|4220.2|4228.3|4222.3|4226.2|4220.2|12
1733274040000|2024-12-04 01:00:40|4225.3|4219.3|4223.7|4217.7|4225.3|4219.3|4223.7|4217.7|11
1733274050000|2024-12-04 01:00:50|4224.2|4218.2|4224.2|4218.2|4225.7|4219.7|4223.3|4217.3|11
1733274060000|2024-12-04 01:01:00|4224.7|4218.7|4225.2|4219.2|4225.3|4219.3|4223.2|4217.2|19
1733274070000|2024-12-04 01:01:10|4224.8|4218.8|4224.7|4218.7|4224.8|4218.8|4224.2|4218.2|2
1733274080000|2024-12-04 01:01:20|4224.3|4218.3|4225.3|4219.3|4225.3|4219.3|4224.3|4218.3|3
1733274090000|2024-12-04 01:01:30|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|1
1733274100000|2024-12-04 01:01:40|4225.3|4219.3|4224.7|4218.7|4225.3|4219.3|4224.2|4218.2|3
1733274110000|2024-12-04 01:01:50|4224.5|4218.5|4223.8|4217.8|4224.5|4218.5|4223.8|4217.8|19
1733274120000|2024-12-04 01:02:00|4223.7|4217.7|4224.7|4218.7|4224.7|4218.7|4223.7|4217.7|285
1733274130000|2024-12-04 01:02:10|4224.3|4218.3|4224.2|4218.2|4224.7|4218.7|4223.7|4217.7|2
1733274140000|2024-12-04 01:02:20|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.2|4218.2|1
1733274150000|2024-12-04 01:02:30|4225.3|4219.3|4225.2|4219.2|4225.3|4219.3|4225.2|4219.2|2
1733274160000|2024-12-04 01:02:40|||||||||4
1733274180000|2024-12-04 01:03:00|4224.7|4218.7|4224.7|4218.7|4225|4219|4224.7|4218.7|1
1733274190000|2024-12-04 01:03:10|4224.2|4218.2|4223.7|4217.7|4224.2|4218.2|4223.7|4217.7|12
1733274200000|2024-12-04 01:03:20|4223.8|4217.8|4223.7|4217.7|4223.8|4217.8|4223.7|4217.7|5
1733274210000|2024-12-04 01:03:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|17
1733274220000|2024-12-04 01:03:40|4223.7|4217.7|4224.2|4218.2|4224.7|4218.7|4223.4|4217.4|26
1733274230000|2024-12-04 01:03:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1733274240000|2024-12-04 01:04:00|4224.2|4218.2|4224.2|4218.2|4224.3|4218.3|4223.7|4217.7|1
1733274250000|2024-12-04 01:04:10|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|1
1733274260000|2024-12-04 01:04:20|4222.2|4216.2|4225.3|4219.3|4225.7|4219.7|4222.2|4216.2|186
1733274270000|2024-12-04 01:04:30|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|4225.2|4219.2|0
1733274280000|2024-12-04 01:04:40|4223.8|4217.8|4222.2|4216.2|4223.8|4217.8|4221.7|4215.7|14
1733274290000|2024-12-04 01:04:50|4222.5|4216.5|4222.7|4216.7|4222.8|4216.8|4222.3|4216.3|1
1733274300000|2024-12-04 01:05:00|4222.2|4216.2|4222|4216|4222.3|4216.3|4220.9|4214.9|14
1733274310000|2024-12-04 01:05:10|4222.2|4216.2|4222.7|4216.7|4222.7|4216.7|4222.2|4216.2|0
1733274320000|2024-12-04 01:05:20|4222.5|4216.5|4223.3|4217.3|4223.3|4217.3|4222.3|4216.3|5
1733274330000|2024-12-04 01:05:30|4223.2|4217.2|4224.5|4218.5|4224.5|4218.5|4223.2|4217.2|1
1733274340000|2024-12-04 01:05:40|4224.2|4218.2|4224.2|4218.2|4224.7|4218.7|4223.8|4217.8|6
1733274350000|2024-12-04 01:05:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1733274360000|2024-12-04 01:06:00|4224.2|4218.2|4224.3|4218.3|4224.3|4218.3|4223.7|4217.7|2
1733274370000|2024-12-04 01:06:10|4224.2|4218.2|4224.2|4218.2|4224.3|4218.3|4224.2|4218.2|1
1733274380000|2024-12-04 01:06:20|4224.3|4218.3|4222.8|4216.8|4224.3|4218.3|4221.5|4215.5|28
1733274390000|2024-12-04 01:06:30|4222.7|4216.7|4221.7|4215.7|4222.7|4216.7|4221.5|4215.5|1
1733274400000|2024-12-04 01:06:40|4221.5|4215.5|4222.2|4216.2|4222.3|4216.3|4221.5|4215.5|2
1733274410000|2024-12-04 01:06:50|4222.7|4216.7|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|0
1733274420000|2024-12-04 01:07:00|4222.5|4216.5|4221.7|4215.7|4222.7|4216.7|4221.7|4215.7|11
1733274430000|2024-12-04 01:07:10|4221.8|4215.8|4221.7|4215.7|4222.3|4216.3|4221.7|4215.7|1
1733274440000|2024-12-04 01:07:20|4221.8|4215.8|4222.7|4216.7|4222.7|4216.7|4221.8|4215.8|2
1733274450000|2024-12-04 01:07:30|4222.3|4216.3|4222.7|4216.7|4222.7|4216.7|4222.2|4216.2|1
1733274460000|2024-12-04 01:07:40|4222.8|4216.8|4222|4216|4222.8|4216.8|4222|4216|4
1733274470000|2024-12-04 01:07:50|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1733274480000|2024-12-04 01:08:00|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|0
1733274490000|2024-12-04 01:08:10|4222.3|4216.3|4222.2|4216.2|4222.3|4216.3|4222.2|4216.2|10
1733274500000|2024-12-04 01:08:20|4221.8|4215.8|4221.7|4215.7|4221.8|4215.8|4221.5|4215.5|3
1733274510000|2024-12-04 01:08:30|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.7|4215.7|1
1733274530000|2024-12-04 01:08:50|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|0
1733274570000|2024-12-04 01:09:30|4221.5|4215.5|4221.5|4215.5|4221.7|4215.7|4221.5|4215.5|2
1733274580000|2024-12-04 01:09:40|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.5|4215.5|1
1733274610000|2024-12-04 01:10:10|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4
1733274620000|2024-12-04 01:10:20|4221.5|4215.5|4221.7|4215.7|4221.7|4215.7|4221.4|4215.4|20
1733274630000|2024-12-04 01:10:30|4221.5|4215.5|4221.5|4215.5|4221.7|4215.7|4221.5|4215.5|7
1733274640000|2024-12-04 01:10:40|4221.4|4215.4|4221.5|4215.5|4221.5|4215.5|4221.4|4215.4|1
1733274660000|2024-12-04 01:11:00|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|0
1733274670000|2024-12-04 01:11:10|4220.9|4214.9|4221.5|4215.5|4221.5|4215.5|4220.2|4214.2|9
1733274690000|2024-12-04 01:11:30|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|9
1733274700000|2024-12-04 01:11:40|||||||||1
1733274710000|2024-12-04 01:11:50|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|3
1733274720000|2024-12-04 01:12:00|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1733274730000|2024-12-04 01:12:10|4222.3|4216.3|4222.7|4216.7|4222.7|4216.7|4222.2|4216.2|2
1733274740000|2024-12-04 01:12:20|4222.3|4216.3|4222|4216|4222.3|4216.3|4221.7|4215.7|1
1733274750000|2024-12-04 01:12:30|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|1
1733274760000|2024-12-04 01:12:40|4222.4|4216.4|4222.7|4216.7|4222.7|4216.7|4222.4|4216.4|8
1733274780000|2024-12-04 01:13:00|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|1
1733274800000|2024-12-04 01:13:20|4222.3|4216.3|4222.2|4216.2|4222.3|4216.3|4222.2|4216.2|4
1733274810000|2024-12-04 01:13:30|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|1
1733274840000|2024-12-04 01:14:00|||||||||2
1733274850000|2024-12-04 01:14:10|4221.2|4215.2|4221.5|4215.5|4221.5|4215.5|4220.8|4214.8|29
1733274880000|2024-12-04 01:14:40|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.3|4215.3|2
1733274890000|2024-12-04 01:14:50|4221.5|4215.5|4221.7|4215.7|4221.7|4215.7|4221.5|4215.5|0
1733274900000|2024-12-04 01:15:00|4221.5|4215.5|4221.7|4215.7|4221.7|4215.7|4221.5|4215.5|1
1733274910000|2024-12-04 01:15:10|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4
1733274980000|2024-12-04 01:16:20|||||||||7
1733275020000|2024-12-04 01:17:00|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|2
1733275030000|2024-12-04 01:17:10|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|1
1733275040000|2024-12-04 01:17:20|4222.3|4216.3|4221.7|4215.7|4222.3|4216.3|4221.7|4215.7|0
1733275050000|2024-12-04 01:17:30|4221.8|4215.8|4222.7|4216.7|4222.7|4216.7|4221.7|4215.7|10
1733275060000|2024-12-04 01:17:40|4222.3|4216.3|4222|4216|4222.3|4216.3|4222|4216|1
1733275070000|2024-12-04 01:17:50|4223.7|4217.7|4226.7|4220.7|4226.7|4220.7|4223.7|4217.7|21
1733275080000|2024-12-04 01:18:00|4227|4221|4227.7|4221.7|4227.7|4221.7|4227|4221|3
1733275090000|2024-12-04 01:18:10|4227.3|4221.3|4226|4220|4227.3|4221.3|4226|4220|1
1733275100000|2024-12-04 01:18:20|4225.7|4219.7|4226.2|4220.2|4226.2|4220.2|4224.7|4218.7|3
1733275110000|2024-12-04 01:18:30|4226|4220|4226|4220|4226|4220|4226|4220|0
1733275130000|2024-12-04 01:18:50|4226.2|4220.2|4226|4220|4226.2|4220.2|4226|4220|1
1733275140000|2024-12-04 01:19:00|4225.7|4219.7|4223.7|4217.7|4226.2|4220.2|4223.3|4217.3|12
1733275160000|2024-12-04 01:19:20|4224.2|4218.2|4224.2|4218.2|4224.7|4218.7|4224|4218|3
1733275170000|2024-12-04 01:19:30|4224|4218|4223.7|4217.7|4224|4218|4223.7|4217.7|10
1733275190000|2024-12-04 01:19:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1733275200000|2024-12-04 01:20:00|4223.7|4217.7|4223|4217|4223.7|4217.7|4223|4217|0
1733275210000|2024-12-04 01:20:10|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223|4217|1
1733275230000|2024-12-04 01:20:30|4222.3|4216.3|4222|4216|4222.3|4216.3|4222|4216|5
1733275240000|2024-12-04 01:20:40|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|0
1733275250000|2024-12-04 01:20:50|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4
1733275280000|2024-12-04 01:21:20|4222.2|4216.2|4222|4216|4222.2|4216.2|4222|4216|0
1733275300000|2024-12-04 01:21:40|4222.5|4216.5|4222.7|4216.7|4222.7|4216.7|4222.5|4216.5|0
1733275310000|2024-12-04 01:21:50|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4
1733275320000|2024-12-04 01:22:00|4221.3|4215.3|4221.7|4215.7|4221.7|4215.7|4221.3|4215.3|3
1733275330000|2024-12-04 01:22:10|4221.5|4215.5|4222.3|4216.3|4222.3|4216.3|4221.5|4215.5|4
1733275340000|2024-12-04 01:22:20|4222.2|4216.2|4223|4217|4223.2|4217.2|4222|4216|10
1733275350000|2024-12-04 01:22:30|4222.7|4216.7|4221.5|4215.5|4223.2|4217.2|4221.5|4215.5|2
1733275360000|2024-12-04 01:22:40|4222|4216|4222|4216|4222|4216|4222|4216|0
1733275400000|2024-12-04 01:23:20|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|1
1733275440000|2024-12-04 01:24:00|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1733275450000|2024-12-04 01:24:10|4220.2|4214.2|4220|4214|4220.2|4214.2|4217.7|4211.7|5
1733275460000|2024-12-04 01:24:20|4219.3|4213.3|4218.7|4212.7|4219.3|4213.3|4218.7|4212.7|3
1733275470000|2024-12-04 01:24:30|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|2
1733275490000|2024-12-04 01:24:50|4219.3|4213.3|4219.2|4213.2|4219.3|4213.3|4219.2|4213.2|0
1733275510000|2024-12-04 01:25:10|4219.3|4213.3|4219|4213|4219.3|4213.3|4219|4213|0
1733275530000|2024-12-04 01:25:30|4219.2|4213.2|4219.7|4213.7|4219.7|4213.7|4219.2|4213.2|0
1733275550000|2024-12-04 01:25:50|||||||||2
1733275570000|2024-12-04 01:26:10|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|1
1733275590000|2024-12-04 01:26:30|4219.1|4213.1|4219.3|4213.3|4219.3|4213.3|4219.1|4213.1|0
1733275600000|2024-12-04 01:26:40|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733275610000|2024-12-04 01:26:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.2|4213.2|0
1733275630000|2024-12-04 01:27:10|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733275660000|2024-12-04 01:27:40|4221.2|4215.2|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|1
1733275670000|2024-12-04 01:27:50|4221.7|4215.7|4221.7|4215.7|4222.1|4216.1|4221.7|4215.7|0
1733275680000|2024-12-04 01:28:00|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1733275730000|2024-12-04 01:28:50|4221.7|4215.7|4221.1|4215.1|4221.7|4215.7|4220.7|4214.7|0
1733275740000|2024-12-04 01:29:00|4221.2|4215.2|4221.1|4215.1|4221.2|4215.2|4221.1|4215.1|0
1733275750000|2024-12-04 01:29:10|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1733275760000|2024-12-04 01:29:20|4221.7|4215.7|4221.2|4215.2|4221.7|4215.7|4221.1|4215.1|0
1733275770000|2024-12-04 01:29:30|4221.7|4215.7|4219.7|4213.7|4221.7|4215.7|4219.7|4213.7|4
1733275790000|2024-12-04 01:29:50|4219.3|4213.3|4219.1|4213.1|4219.3|4213.3|4219.1|4213.1|0
1733275800000|2024-12-04 01:30:00|4218.7|4212.7|4219.1|4213.1|4219.1|4213.1|4218.7|4212.7|0
1733275810000|2024-12-04 01:30:10|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733275840000|2024-12-04 01:30:40|4218.3|4212.3|4217.7|4211.7|4218.3|4212.3|4217.7|4211.7|9
1733275860000|2024-12-04 01:31:00|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|3
1733275870000|2024-12-04 01:31:10|4219.1|4213.1|4219.2|4213.2|4219.7|4213.7|4219.1|4213.1|0
1733275880000|2024-12-04 01:31:20|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733275890000|2024-12-04 01:31:30|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|0
1733275900000|2024-12-04 01:31:40|4219.7|4213.7|4219.1|4213.1|4219.7|4213.7|4218.7|4212.7|0
1733275910000|2024-12-04 01:31:50|4218.7|4212.7|4219.1|4213.1|4219.1|4213.1|4218.7|4212.7|0
1733275940000|2024-12-04 01:32:20|4219.2|4213.2|4219.7|4213.7|4220.1|4214.1|4219.2|4213.2|0
1733275950000|2024-12-04 01:32:30|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733275960000|2024-12-04 01:32:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.7|4212.7|0
1733275970000|2024-12-04 01:32:50|4218.7|4212.7|4219.1|4213.1|4219.1|4213.1|4218.7|4212.7|0
1733276020000|2024-12-04 01:33:40|4218.7|4212.7|4219.1|4213.1|4219.1|4213.1|4218.7|4212.7|0
1733276040000|2024-12-04 01:34:00|4219.7|4213.7|4219.1|4213.1|4219.7|4213.7|4219.1|4213.1|0
1733276050000|2024-12-04 01:34:10|4219.6|4213.6|4219.7|4213.7|4219.7|4213.7|4219.6|4213.6|0
1733276060000|2024-12-04 01:34:20|4220.6|4214.6|4220.2|4214.2|4220.7|4214.7|4220.2|4214.2|2
1733276070000|2024-12-04 01:34:30|4220.1|4214.1|4219.7|4213.7|4220.1|4214.1|4219.7|4213.7|0
1733276080000|2024-12-04 01:34:40|4219.2|4213.2|4219.1|4213.1|4219.2|4213.2|4219.1|4213.1|0
1733276090000|2024-12-04 01:34:50|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|0
1733276100000|2024-12-04 01:35:00|4218.6|4212.6|4217.7|4211.7|4218.7|4212.7|4217.7|4211.7|1
1733276110000|2024-12-04 01:35:10|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|3
1733276120000|2024-12-04 01:35:20|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1733276130000|2024-12-04 01:35:30|4218.7|4212.7|4219.1|4213.1|4219.1|4213.1|4218.7|4212.7|0
1733276150000|2024-12-04 01:35:50|4218.3|4212.3|4219.1|4213.1|4219.1|4213.1|4218.3|4212.3|0
1733276160000|2024-12-04 01:36:00|4218.7|4212.7|4219.1|4213.1|4219.1|4213.1|4218.7|4212.7|0
1733276170000|2024-12-04 01:36:10|4218.7|4212.7|4218.6|4212.6|4218.7|4212.7|4218.1|4212.1|0
1733276180000|2024-12-04 01:36:20|4218.3|4212.3|4218.1|4212.1|4218.3|4212.3|4218.1|4212.1|0
1733276190000|2024-12-04 01:36:30|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733276230000|2024-12-04 01:37:10|4219.2|4213.2|4219.1|4213.1|4219.2|4213.2|4219.1|4213.1|1
1733276240000|2024-12-04 01:37:20|4218.7|4212.7|4219.7|4213.7|4219.7|4213.7|4218.7|4212.7|1
1733276250000|2024-12-04 01:37:30|4220.1|4214.1|4220.2|4214.2|4220.2|4214.2|4220.1|4214.1|0
1733276290000|2024-12-04 01:38:10|4220.6|4214.6|4220.7|4214.7|4220.7|4214.7|4220.6|4214.6|0
1733276310000|2024-12-04 01:38:30|4221.1|4215.1|4221.7|4215.7|4222.1|4216.1|4221.1|4215.1|2
1733276320000|2024-12-04 01:38:40|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|0
1733276330000|2024-12-04 01:38:50|4221.7|4215.7|4222.1|4216.1|4222.1|4216.1|4221.7|4215.7|0
1733276340000|2024-12-04 01:39:00|4221.7|4215.7|4220.7|4214.7|4222.1|4216.1|4220.7|4214.7|2
1733276350000|2024-12-04 01:39:10|4221.1|4215.1|4220.7|4214.7|4221.1|4215.1|4220.7|4214.7|0
1733276360000|2024-12-04 01:39:20|4220.6|4214.6|4220.7|4214.7|4220.7|4214.7|4220.6|4214.6|0
1733276370000|2024-12-04 01:39:30|4220.1|4214.1|4219.7|4213.7|4220.1|4214.1|4219.7|4213.7|1
1733276380000|2024-12-04 01:39:40|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|2
1733276390000|2024-12-04 01:39:50|4219.1|4213.1|4219.2|4213.2|4219.2|4213.2|4219.1|4213.1|0
1733276400000|2024-12-04 01:40:00|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.3|4212.3|0
1733276410000|2024-12-04 01:40:10|4218.3|4212.3|4214.3|4208.3|4218.7|4212.7|4214.2|4208.2|25
1733276420000|2024-12-04 01:40:20|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1733276430000|2024-12-04 01:40:30|4214.6|4208.6|4214.3|4208.3|4214.7|4208.7|4214.3|4208.3|0
1733276440000|2024-12-04 01:40:40|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1733276450000|2024-12-04 01:40:50|4214.7|4208.7|4214.2|4208.2|4214.7|4208.7|4214.1|4208.1|1
1733276460000|2024-12-04 01:41:00|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1733276470000|2024-12-04 01:41:10|4215.1|4209.1|4215.7|4209.7|4215.7|4209.7|4215.1|4209.1|0
1733276480000|2024-12-04 01:41:20|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1733276490000|2024-12-04 01:41:30|4215.7|4209.7|4216.2|4210.2|4216.9|4210.9|4215.7|4209.7|1
1733276500000|2024-12-04 01:41:40|4216.6|4210.6|4215.7|4209.7|4216.7|4210.7|4215.7|4209.7|0
1733276520000|2024-12-04 01:42:00|4215.3|4209.3|4217.2|4211.2|4217.2|4211.2|4215.2|4209.2|1
1733276530000|2024-12-04 01:42:10|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|0
1733276540000|2024-12-04 01:42:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4216.2|4210.2|0
1733276550000|2024-12-04 01:42:30|4217.7|4211.7|4218.1|4212.1|4218.1|4212.1|4217.7|4211.7|0
1733276560000|2024-12-04 01:42:40|4217.2|4211.2|4218.1|4212.1|4218.1|4212.1|4217.2|4211.2|0
1733276580000|2024-12-04 01:43:00|4218.2|4212.2|4218.1|4212.1|4218.2|4212.2|4218.1|4212.1|0
1733276590000|2024-12-04 01:43:10|4218.2|4212.2|4218.1|4212.1|4218.2|4212.2|4217.7|4211.7|0
1733276600000|2024-12-04 01:43:20|4217.7|4211.7|4218.1|4212.1|4218.1|4212.1|4217.7|4211.7|0
1733276610000|2024-12-04 01:43:30|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733276620000|2024-12-04 01:43:40|4218.1|4212.1|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|0
1733276630000|2024-12-04 01:43:50|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1733276640000|2024-12-04 01:44:00|4217.7|4211.7|4217.7|4211.7|4218.1|4212.1|4217.7|4211.7|0
1733276650000|2024-12-04 01:44:10|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1733276660000|2024-12-04 01:44:20|4217.7|4211.7|4218.1|4212.1|4218.1|4212.1|4217.7|4211.7|0
1733276670000|2024-12-04 01:44:30|4217.7|4211.7|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|1
1733276700000|2024-12-04 01:45:00|4216.7|4210.7|4215.2|4209.2|4216.7|4210.7|4215.1|4209.1|6
1733276710000|2024-12-04 01:45:10|4215.7|4209.7|4215.1|4209.1|4215.7|4209.7|4215.1|4209.1|0
1733276720000|2024-12-04 01:45:20|4214.7|4208.7|4215.7|4209.7|4215.7|4209.7|4214.7|4208.7|0
1733276730000|2024-12-04 01:45:30|4217.1|4211.1|4215.7|4209.7|4217.1|4211.1|4215.7|4209.7|1
1733276740000|2024-12-04 01:45:40|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|2
1733276750000|2024-12-04 01:45:50|4216.1|4210.1|4216.1|4210.1|4216.2|4210.2|4215.7|4209.7|0
1733276760000|2024-12-04 01:46:00|4215.7|4209.7|4215.2|4209.2|4215.7|4209.7|4215.2|4209.2|0
1733276770000|2024-12-04 01:46:10|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1733276800000|2024-12-04 01:46:40|4215.2|4209.2|4215.7|4209.7|4215.7|4209.7|4215.2|4209.2|0
1733276810000|2024-12-04 01:46:50|4215.2|4209.2|4215.1|4209.1|4215.2|4209.2|4215.1|4209.1|0
1733276820000|2024-12-04 01:47:00|4214.7|4208.7|4214.1|4208.1|4214.7|4208.7|4214.1|4208.1|1
1733276830000|2024-12-04 01:47:10|4214.2|4208.2|4214.2|4208.2|4214.3|4208.3|4214.2|4208.2|0
1733276840000|2024-12-04 01:47:20|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1733276880000|2024-12-04 01:48:00|4214.8|4208.8|4217.1|4211.1|4218.1|4212.1|4214.8|4208.8|5
1733276890000|2024-12-04 01:48:10|4217.8|4211.8|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|0
1733276900000|2024-12-04 01:48:20|4217.2|4211.2|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|0
1733276910000|2024-12-04 01:48:30|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|0
1733276920000|2024-12-04 01:48:40|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733276930000|2024-12-04 01:48:50|4218.1|4212.1|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|0
1733276940000|2024-12-04 01:49:00|4219.7|4213.7|4220.7|4214.7|4221.1|4215.1|4219.7|4213.7|2
1733276950000|2024-12-04 01:49:10|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1733276970000|2024-12-04 01:49:30|4220.7|4214.7|4218.1|4212.1|4220.7|4214.7|4218.1|4212.1|4
1733276990000|2024-12-04 01:49:50|4218.6|4212.6|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|0
1733277000000|2024-12-04 01:50:00|4218.6|4212.6|4218.2|4212.2|4218.6|4212.6|4218.2|4212.2|0
1733277010000|2024-12-04 01:50:10|4218.6|4212.6|4219.1|4213.1|4219.1|4213.1|4218.6|4212.6|0
1733277020000|2024-12-04 01:50:20|4218.7|4212.7|4219.1|4213.1|4219.1|4213.1|4218.2|4212.2|0
1733277030000|2024-12-04 01:50:30|4219.2|4213.2|4219.1|4213.1|4219.2|4213.2|4219.1|4213.1|0
1733277040000|2024-12-04 01:50:40|4218.6|4212.6|4219.1|4213.1|4219.1|4213.1|4218.6|4212.6|0
1733277060000|2024-12-04 01:51:00|4218.7|4212.7|4219.1|4213.1|4219.1|4213.1|4218.7|4212.7|0
1733277070000|2024-12-04 01:51:10|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.6|4213.6|1
1733277080000|2024-12-04 01:51:20|4219.2|4213.2|4219.1|4213.1|4219.2|4213.2|4219.1|4213.1|0
1733277090000|2024-12-04 01:51:30|4219.2|4213.2|4219.7|4213.7|4219.7|4213.7|4219.2|4213.2|0
1733277150000|2024-12-04 01:52:30|4219.3|4213.3|4219.1|4213.1|4219.3|4213.3|4219.1|4213.1|0
1733277160000|2024-12-04 01:52:40|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|2
1733277170000|2024-12-04 01:52:50|4221.2|4215.2|4221.1|4215.1|4221.2|4215.2|4220.2|4214.2|0
1733277180000|2024-12-04 01:53:00|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1733277190000|2024-12-04 01:53:10|4221.7|4215.7|4221.2|4215.2|4221.7|4215.7|4221.2|4215.2|1
1733277210000|2024-12-04 01:53:30|4222.1|4216.1|4222.2|4216.2|4222.2|4216.2|4222.1|4216.1|0
1733277220000|2024-12-04 01:53:40|4222.7|4216.7|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|1
1733277230000|2024-12-04 01:53:50|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1733277240000|2024-12-04 01:54:00|4221.7|4215.7|4225.2|4219.2|4225.2|4219.2|4221.7|4215.7|10
1733277250000|2024-12-04 01:54:10|4225.1|4219.1|4225.1|4219.1|4225.2|4219.2|4224.7|4218.7|3
1733277260000|2024-12-04 01:54:20|4225.4|4219.4|4227.7|4221.7|4227.7|4221.7|4225.4|4219.4|6
1733277270000|2024-12-04 01:54:30|||||||||2
1733277280000|2024-12-04 01:54:40|4227.6|4221.6|4227.1|4221.1|4227.6|4221.6|4227.1|4221.1|3
1733277290000|2024-12-04 01:54:50|4227.2|4221.2|4229.7|4223.7|4229.7|4223.7|4227.2|4221.2|5
1733277300000|2024-12-04 01:55:00|4229.6|4223.6|4229.7|4223.7|4229.7|4223.7|4229.2|4223.2|2
1733277310000|2024-12-04 01:55:10|4229.2|4223.2|4229.2|4223.2|4230.2|4224.2|4229.2|4223.2|5
1733277320000|2024-12-04 01:55:20|4229.7|4223.7|4229.2|4223.2|4229.7|4223.7|4229.2|4223.2|1
1733277360000|2024-12-04 01:56:00|4229.1|4223.1|4228.7|4222.7|4229.1|4223.1|4228.2|4222.2|3
1733277380000|2024-12-04 01:56:20|4230.1|4224.1|4228.2|4222.2|4230.1|4224.1|4228.1|4222.1|3
1733277390000|2024-12-04 01:56:30|4228.6|4222.6|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|1
1733277400000|2024-12-04 01:56:40|4229.1|4223.1|4228.6|4222.6|4229.1|4223.1|4228.6|4222.6|0
1733277410000|2024-12-04 01:56:50|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|1
1733277420000|2024-12-04 01:57:00|4228.9|4222.9|4228.1|4222.1|4229.3|4223.3|4228.1|4222.1|2
1733277430000|2024-12-04 01:57:10|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|6
1733277440000|2024-12-04 01:57:20|4227.6|4221.6|4226.2|4220.2|4227.6|4221.6|4226.2|4220.2|1
1733277450000|2024-12-04 01:57:30|4226.6|4220.6|4226.1|4220.1|4226.7|4220.7|4226.1|4220.1|0
1733277460000|2024-12-04 01:57:40|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|0
1733277470000|2024-12-04 01:57:50|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|0
1733277480000|2024-12-04 01:58:00|4225.7|4219.7|4225.1|4219.1|4225.7|4219.7|4225.1|4219.1|0
1733277490000|2024-12-04 01:58:10|4224.7|4218.7|4224.6|4218.6|4224.7|4218.7|4224.6|4218.6|0
1733277510000|2024-12-04 01:58:30|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|0
1733277520000|2024-12-04 01:58:40|4224.6|4218.6|4223.7|4217.7|4224.6|4218.6|4223.7|4217.7|2
1733277540000|2024-12-04 01:59:00|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|0
1733277550000|2024-12-04 01:59:10|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1733277560000|2024-12-04 01:59:20|||||||||5
1733277590000|2024-12-04 01:59:50|4224.4|4218.4|4224.7|4218.7|4225.7|4219.7|4224.4|4218.4|3
1733277600000|2024-12-04 02:00:00|4225.3|4219.3|4224.7|4218.7|4225.3|4219.3|4224.7|4218.7|3
1733277610000|2024-12-04 02:00:10|4225.1|4219.1|4226.1|4220.1|4226.1|4220.1|4225.1|4219.1|3
1733277630000|2024-12-04 02:00:30|4226.2|4220.2|4226.2|4220.2|4226.7|4220.7|4226.2|4220.2|0
1733277640000|2024-12-04 02:00:40|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|0
1733277650000|2024-12-04 02:00:50|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|0
1733277660000|2024-12-04 02:01:00|4227.1|4221.1|4228.1|4222.1|4228.1|4222.1|4227.1|4221.1|0
1733277680000|2024-12-04 02:01:20|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1733277690000|2024-12-04 02:01:30|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|1
1733277700000|2024-12-04 02:01:40|4227.1|4221.1|4225.7|4219.7|4227.1|4221.1|4225.7|4219.7|7
1733277720000|2024-12-04 02:02:00|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|3
1733277730000|2024-12-04 02:02:10|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|4226.1|4220.1|0
1733277740000|2024-12-04 02:02:20|4226.2|4220.2|4227.1|4221.1|4227.7|4221.7|4226.2|4220.2|0
1733277750000|2024-12-04 02:02:30|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|0
1733277760000|2024-12-04 02:02:40|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|0
1733277770000|2024-12-04 02:02:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1733277780000|2024-12-04 02:03:00|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4225.7|4219.7|1
1733277790000|2024-12-04 02:03:10|4226.2|4220.2|4226.1|4220.1|4226.7|4220.7|4226.1|4220.1|0
1733277800000|2024-12-04 02:03:20|4226.4|4220.4|4226.7|4220.7|4226.7|4220.7|4226.2|4220.2|0
1733277820000|2024-12-04 02:03:40|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|4226.2|4220.2|2
1733277830000|2024-12-04 02:03:50|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|4225.7|4219.7|0
1733277840000|2024-12-04 02:04:00|4225.3|4219.3|4225.1|4219.1|4225.3|4219.3|4225.1|4219.1|0
1733277850000|2024-12-04 02:04:10|4225.3|4219.3|4225.1|4219.1|4225.7|4219.7|4225.1|4219.1|1
1733277870000|2024-12-04 02:04:30|4224.7|4218.7|4225.1|4219.1|4225.1|4219.1|4224.7|4218.7|0
1733277900000|2024-12-04 02:05:00|4224.7|4218.7|4224.2|4218.2|4224.7|4218.7|4224.2|4218.2|0
1733277910000|2024-12-04 02:05:10|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|1
1733277920000|2024-12-04 02:05:20|4224.2|4218.2|4224.2|4218.2|4224.6|4218.6|4224.2|4218.2|1
1733277930000|2024-12-04 02:05:30|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1733277940000|2024-12-04 02:05:40|4223.8|4217.8|4225.2|4219.2|4225.2|4219.2|4223.8|4217.8|2
1733277950000|2024-12-04 02:05:50|4224.7|4218.7|4224.1|4218.1|4224.7|4218.7|4224.1|4218.1|0
1733277960000|2024-12-04 02:06:00|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1733277970000|2024-12-04 02:06:10|4223.4|4217.4|4224.7|4218.7|4224.7|4218.7|4223.4|4217.4|20
1733277980000|2024-12-04 02:06:20|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1733277990000|2024-12-04 02:06:30|4224.7|4218.7|4225.1|4219.1|4225.1|4219.1|4224.7|4218.7|0
1733278000000|2024-12-04 02:06:40|4226.1|4220.1|4226.2|4220.2|4226.7|4220.7|4226.1|4220.1|1
1733278010000|2024-12-04 02:06:50|4226.7|4220.7|4227.1|4221.1|4227.1|4221.1|4226.7|4220.7|0
1733278020000|2024-12-04 02:07:00|4227.2|4221.2|4227.7|4221.7|4228.2|4222.2|4226.7|4220.7|0
1733278040000|2024-12-04 02:07:20|4227.2|4221.2|4226.7|4220.7|4227.2|4221.2|4226.7|4220.7|1
1733278050000|2024-12-04 02:07:30|4226.8|4220.8|4227.2|4221.2|4227.3|4221.3|4226.8|4220.8|3
1733278070000|2024-12-04 02:07:50|4230.3|4224.3|4230.1|4224.1|4230.3|4224.3|4230.1|4224.1|5
1733278080000|2024-12-04 02:08:00|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1733278090000|2024-12-04 02:08:10|4229.8|4223.8|4229.1|4223.1|4229.8|4223.8|4229.1|4223.1|1
1733278100000|2024-12-04 02:08:20|4228.7|4222.7|4230.2|4224.2|4230.2|4224.2|4228.7|4222.7|2
1733278110000|2024-12-04 02:08:30|4229.8|4223.8|4230.2|4224.2|4230.2|4224.2|4229.8|4223.8|0
1733278120000|2024-12-04 02:08:40|||||||||1
1733278140000|2024-12-04 02:09:00|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|0
1733278150000|2024-12-04 02:09:10|4229.7|4223.7|4229.7|4223.7|4230.1|4224.1|4229.7|4223.7|0
1733278180000|2024-12-04 02:09:40|||||||||1
1733278190000|2024-12-04 02:09:50|4229.6|4223.6|4228.7|4222.7|4229.6|4223.6|4228.7|4222.7|2
1733278200000|2024-12-04 02:10:00|4228.2|4222.2|4230.1|4224.1|4230.1|4224.1|4228.2|4222.2|22
1733278210000|2024-12-04 02:10:10|4230.2|4224.2|4230.1|4224.1|4230.2|4224.2|4230.1|4224.1|1
1733278220000|2024-12-04 02:10:20|4230.2|4224.2|4231.7|4225.7|4231.7|4225.7|4230.2|4224.2|6
1733278230000|2024-12-04 02:10:30|4232.2|4226.2|4231.3|4225.3|4232.3|4226.3|4231.3|4225.3|6
1733278240000|2024-12-04 02:10:40|4232.2|4226.2|4234.1|4228.1|4234.1|4228.1|4232.2|4226.2|10
1733278250000|2024-12-04 02:10:50|4233.7|4227.7|4233.7|4227.7|4234.1|4228.1|4233.7|4227.7|0
1733278260000|2024-12-04 02:11:00|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|1
1733278270000|2024-12-04 02:11:10|4233.2|4227.2|4231.7|4225.7|4233.2|4227.2|4231.7|4225.7|3
1733278280000|2024-12-04 02:11:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4231.7|4225.7|2
1733278290000|2024-12-04 02:11:30|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1733278300000|2024-12-04 02:11:40|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.2|4225.2|1
1733278310000|2024-12-04 02:11:50|4231.1|4225.1|4229.7|4223.7|4231.6|4225.6|4229.7|4223.7|1
1733278320000|2024-12-04 02:12:00|4229.6|4223.6|4229.2|4223.2|4229.6|4223.6|4229.2|4223.2|0
1733278330000|2024-12-04 02:12:10|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|0
1733278340000|2024-12-04 02:12:20|4228.9|4222.9|4228.6|4222.6|4228.9|4222.9|4228.6|4222.6|0
1733278350000|2024-12-04 02:12:30|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1733278360000|2024-12-04 02:12:40|4228.7|4222.7|4228.7|4222.7|4229.1|4223.1|4228.2|4222.2|0
1733278370000|2024-12-04 02:12:50|4228.2|4222.2|4229.2|4223.2|4229.2|4223.2|4228.2|4222.2|4
1733278400000|2024-12-04 02:13:20|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1733278410000|2024-12-04 02:13:30|4230.6|4224.6|4231.1|4225.1|4231.2|4225.2|4230.6|4224.6|0
1733278420000|2024-12-04 02:13:40|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1733278430000|2024-12-04 02:13:50|4231.1|4225.1|4231.1|4225.1|4231.2|4225.2|4231.1|4225.1|0
1733278440000|2024-12-04 02:14:00|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1733278450000|2024-12-04 02:14:10|4231.1|4225.1|4231.2|4225.2|4231.2|4225.2|4231.1|4225.1|0
1733278470000|2024-12-04 02:14:30|4231.6|4225.6|4231.2|4225.2|4231.6|4225.6|4231.2|4225.2|1
1733278480000|2024-12-04 02:14:40|4230.1|4224.1|4230.1|4224.1|4230.2|4224.2|4230.1|4224.1|1
1733278510000|2024-12-04 02:15:10|||||||||1
1733278570000|2024-12-04 02:16:10|4228.7|4222.7|4229.2|4223.2|4229.2|4223.2|4228.7|4222.7|1
1733278590000|2024-12-04 02:16:30|4229.1|4223.1|4227.2|4221.2|4229.1|4223.1|4227.2|4221.2|1
1733278600000|2024-12-04 02:16:40|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|0
1733278610000|2024-12-04 02:16:50|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|4227.2|4221.2|1
1733278630000|2024-12-04 02:17:10|4227.1|4221.1|4223.7|4217.7|4227.1|4221.1|4223.7|4217.7|2
1733278650000|2024-12-04 02:17:30|4223.6|4217.6|4223.7|4217.7|4223.7|4217.7|4223.6|4217.6|7
1733278660000|2024-12-04 02:17:40|4224.1|4218.1|4224.2|4218.2|4224.2|4218.2|4224.1|4218.1|0
1733278670000|2024-12-04 02:17:50|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4
1733278680000|2024-12-04 02:18:00|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733278710000|2024-12-04 02:18:30|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1733278760000|2024-12-04 02:19:20|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|1
1733278770000|2024-12-04 02:19:30|4220|4214|4220.3|4214.3|4220.7|4214.7|4220|4214|1
1733278780000|2024-12-04 02:19:40|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1733278790000|2024-12-04 02:19:50|4221.2|4215.2|4222.7|4216.7|4222.7|4216.7|4221.2|4215.2|3
1733278800000|2024-12-04 02:20:00|4222|4216|4222.2|4216.2|4222.2|4216.2|4222|4216|1
1733278810000|2024-12-04 02:20:10|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1733278820000|2024-12-04 02:20:20|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|0
1733278860000|2024-12-04 02:21:00|4223.2|4217.2|4223.7|4217.7|4223.7|4217.7|4223.2|4217.2|2
1733278870000|2024-12-04 02:21:10|4223.3|4217.3|4223.3|4217.3|4223.7|4217.7|4223.3|4217.3|0
1733278890000|2024-12-04 02:21:30|4223.2|4217.2|4222.7|4216.7|4223.2|4217.2|4222.7|4216.7|0
1733278910000|2024-12-04 02:21:50|4222.3|4216.3|4222.7|4216.7|4222.7|4216.7|4222.3|4216.3|0
1733278920000|2024-12-04 02:22:00|4222.3|4216.3|4222.2|4216.2|4222.3|4216.3|4221.7|4215.7|1
1733278930000|2024-12-04 02:22:10|4221.5|4215.5|4220.7|4214.7|4221.5|4215.5|4220.3|4214.3|1
1733278950000|2024-12-04 02:22:30|4220.3|4214.3|4220.2|4214.2|4220.3|4214.3|4220.2|4214.2|1
1733278970000|2024-12-04 02:22:50|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|0
1733278980000|2024-12-04 02:23:00|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733279010000|2024-12-04 02:23:30|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1733279050000|2024-12-04 02:24:10|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4219.7|4213.7|1
1733279060000|2024-12-04 02:24:20|4219.7|4213.7|4218.7|4212.7|4219.7|4213.7|4218.7|4212.7|2
1733279090000|2024-12-04 02:24:50|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1733279110000|2024-12-04 02:25:10|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|7
1733279140000|2024-12-04 02:25:40|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|1
1733279210000|2024-12-04 02:26:50|4219.2|4213.2|4219.1|4213.1|4219.2|4213.2|4219.1|4213.1|0
1733279220000|2024-12-04 02:27:00|4218.7|4212.7|4218.6|4212.6|4218.7|4212.7|4218.6|4212.6|0
1733279230000|2024-12-04 02:27:10|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1733279250000|2024-12-04 02:27:30|4218.7|4212.7|4218.6|4212.6|4218.7|4212.7|4218.6|4212.6|0
1733279270000|2024-12-04 02:27:50|4217.8|4211.8|4217.6|4211.6|4217.8|4211.8|4217.6|4211.6|0
1733279280000|2024-12-04 02:28:00|4218.1|4212.1|4216.1|4210.1|4218.1|4212.1|4216.1|4210.1|5
1733279290000|2024-12-04 02:28:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733279320000|2024-12-04 02:28:40|||||||||1
1733279330000|2024-12-04 02:28:50|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|2
1733279350000|2024-12-04 02:29:10|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1733279360000|2024-12-04 02:29:20|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733279370000|2024-12-04 02:29:30|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|3
1733279390000|2024-12-04 02:29:50|4216.1|4210.1|4214.7|4208.7|4216.1|4210.1|4214.7|4208.7|1
1733279400000|2024-12-04 02:30:00|4214.2|4208.2|4215.1|4209.1|4216.1|4210.1|4213.2|4207.2|3
1733279410000|2024-12-04 02:30:10|4216.1|4210.1|4216.7|4210.7|4216.7|4210.7|4215.6|4209.6|0
1733279420000|2024-12-04 02:30:20|||||||||1
1733279430000|2024-12-04 02:30:30|4217.2|4211.2|4219.1|4213.1|4219.6|4213.6|4217.2|4211.2|6
1733279440000|2024-12-04 02:30:40|4219.2|4213.2|4219.2|4213.2|4220.1|4214.1|4219.1|4213.1|0
1733279450000|2024-12-04 02:30:50|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|0
1733279460000|2024-12-04 02:31:00|4219.5|4213.5|4218.7|4212.7|4219.6|4213.6|4218.7|4212.7|0
1733279470000|2024-12-04 02:31:10|4218.2|4212.2|4216.2|4210.2|4218.2|4212.2|4216.2|4210.2|1
1733279480000|2024-12-04 02:31:20|4216.6|4210.6|4216.7|4210.7|4216.7|4210.7|4216.6|4210.6|0
1733279490000|2024-12-04 02:31:30|4218.1|4212.1|4216.7|4210.7|4218.1|4212.1|4216.7|4210.7|3
1733279500000|2024-12-04 02:31:40|4216.1|4210.1|4216.2|4210.2|4216.2|4210.2|4214.7|4208.7|2
1733279530000|2024-12-04 02:32:10|4215.8|4209.8|4212.3|4206.3|4215.8|4209.8|4211.7|4205.7|3
1733279540000|2024-12-04 02:32:20|4212.2|4206.2|4212.7|4206.7|4213.2|4207.2|4212.2|4206.2|0
1733279550000|2024-12-04 02:32:30|4213.2|4207.2|4213.1|4207.1|4213.2|4207.2|4212.3|4206.3|0
1733279560000|2024-12-04 02:32:40|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|0
1733279570000|2024-12-04 02:32:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733279580000|2024-12-04 02:33:00|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|0
1733279590000|2024-12-04 02:33:10|4212.7|4206.7|4213.3|4207.3|4213.3|4207.3|4212.2|4206.2|0
1733279600000|2024-12-04 02:33:20|4213.2|4207.2|4212.2|4206.2|4213.2|4207.2|4212.2|4206.2|0
1733279610000|2024-12-04 02:33:30|4212.3|4206.3|4212.2|4206.2|4212.7|4206.7|4212.2|4206.2|0
1733279620000|2024-12-04 02:33:40|4212.1|4206.1|4210.7|4204.7|4212.1|4206.1|4210.7|4204.7|1
1733279630000|2024-12-04 02:33:50|4211.2|4205.2|4210.7|4204.7|4211.2|4205.2|4210.7|4204.7|0
1733279640000|2024-12-04 02:34:00|4211.5|4205.5|4211.2|4205.2|4211.5|4205.5|4211.2|4205.2|0
1733279650000|2024-12-04 02:34:10|4210.7|4204.7|4211.2|4205.2|4211.7|4205.7|4210.7|4204.7|5
1733279660000|2024-12-04 02:34:20|4211.3|4205.3|4210.3|4204.3|4211.3|4205.3|4209.7|4203.7|39
1733279670000|2024-12-04 02:34:30|4210.2|4204.2|4210.2|4204.2|4210.3|4204.3|4210|4204|1
1733279680000|2024-12-04 02:34:40|4209.8|4203.8|4209.7|4203.7|4210.3|4204.3|4209.7|4203.7|2
1733279690000|2024-12-04 02:34:50|4210.7|4204.7|4210.2|4204.2|4210.7|4204.7|4210.2|4204.2|2
1733279700000|2024-12-04 02:35:00|4210.7|4204.7|4212.2|4206.2|4212.2|4206.2|4210.3|4204.3|0
1733279710000|2024-12-04 02:35:10|4211.2|4205.2|4211.3|4205.3|4211.3|4205.3|4211.2|4205.2|6
1733279720000|2024-12-04 02:35:20|4211.2|4205.2|4212.6|4206.6|4212.6|4206.6|4211.2|4205.2|1
1733279730000|2024-12-04 02:35:30|4212.1|4206.1|4213|4207|4213|4207|4211.7|4205.7|4
1733279740000|2024-12-04 02:35:40|4212.8|4206.8|4212.5|4206.5|4212.8|4206.8|4212.5|4206.5|0
1733279750000|2024-12-04 02:35:50|4212.8|4206.8|4213.5|4207.5|4213.5|4207.5|4212.5|4206.5|0
1733279760000|2024-12-04 02:36:00|4213.8|4207.8|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|1
1733279780000|2024-12-04 02:36:20|4215.5|4209.5|4216.5|4210.5|4216.5|4210.5|4215.5|4209.5|1
1733279790000|2024-12-04 02:36:30|4216.8|4210.8|4215|4209|4216.8|4210.8|4215|4209|8
1733279800000|2024-12-04 02:36:40|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1733279810000|2024-12-04 02:36:50|4213.8|4207.8|4214.1|4208.1|4214.5|4208.5|4213.1|4207.1|2
1733279820000|2024-12-04 02:37:00|4214|4208|4212.5|4206.5|4214|4208|4212.5|4206.5|0
1733279830000|2024-12-04 02:37:10|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.1|4207.1|1
1733279840000|2024-12-04 02:37:20|4213.1|4207.1|4213.1|4207.1|4213.5|4207.5|4213.1|4207.1|0
1733279850000|2024-12-04 02:37:30|4213.5|4207.5|4213.5|4207.5|4214.5|4208.5|4213.5|4207.5|1
1733279860000|2024-12-04 02:37:40|4213.1|4207.1|4213|4207|4213.1|4207.1|4213|4207|0
1733279870000|2024-12-04 02:37:50|4213.1|4207.1|4213.5|4207.5|4213.5|4207.5|4213.1|4207.1|0
1733279880000|2024-12-04 02:38:00|4214.5|4208.5|4216.5|4210.5|4216.5|4210.5|4214.5|4208.5|1
1733279890000|2024-12-04 02:38:10|4216.1|4210.1|4216.5|4210.5|4216.5|4210.5|4216|4210|0
1733279900000|2024-12-04 02:38:20|4216.6|4210.6|4218|4212|4218|4212|4216.6|4210.6|2
1733279910000|2024-12-04 02:38:30|4217.5|4211.5|4218|4212|4218|4212|4217.5|4211.5|0
1733279920000|2024-12-04 02:38:40|4217.6|4211.6|4215.6|4209.6|4217.6|4211.6|4215.5|4209.5|1
1733279930000|2024-12-04 02:38:50|4216|4210|4216|4210|4216|4210|4215.5|4209.5|0
1733279940000|2024-12-04 02:39:00|4216.3|4210.3|4216|4210|4216.5|4210.5|4216|4210|0
1733279950000|2024-12-04 02:39:10|4216.1|4210.1|4216.5|4210.5|4216.5|4210.5|4216.1|4210.1|0
1733279960000|2024-12-04 02:39:20|4216.8|4210.8|4217|4211|4217|4211|4216.5|4210.5|0
1733279970000|2024-12-04 02:39:30|4216.5|4210.5|4216.1|4210.1|4216.5|4210.5|4216.1|4210.1|0
1733279980000|2024-12-04 02:39:40|4216|4210|4214.5|4208.5|4216|4210|4214.5|4208.5|0
1733280010000|2024-12-04 02:40:10|4213.5|4207.5|4213|4207|4213.5|4207.5|4213|4207|1
1733280020000|2024-12-04 02:40:20|4213.1|4207.1|4213|4207|4213.5|4207.5|4213|4207|0
1733280030000|2024-12-04 02:40:30|4213.3|4207.3|4215|4209|4215|4209|4213.3|4207.3|2
1733280040000|2024-12-04 02:40:40|4215.5|4209.5|4216.5|4210.5|4216.5|4210.5|4215.5|4209.5|0
1733280050000|2024-12-04 02:40:50|4216.1|4210.1|4217|4211|4217|4211|4216.1|4210.1|0
1733280060000|2024-12-04 02:41:00|4217.5|4211.5|4217|4211|4217.5|4211.5|4217|4211|0
1733280070000|2024-12-04 02:41:10|4217.1|4211.1|4218|4212|4218|4212|4217.1|4211.1|0
1733280080000|2024-12-04 02:41:20|4218.5|4212.5|4219|4213|4219.5|4213.5|4218.5|4212.5|3
1733280090000|2024-12-04 02:41:30|4218.6|4212.6|4219.1|4213.1|4219.1|4213.1|4218.5|4212.5|1
1733280100000|2024-12-04 02:41:40|4219|4213|4219|4213|4219|4213|4218.5|4212.5|0
1733280110000|2024-12-04 02:41:50|4218.6|4212.6|4217.1|4211.1|4218.6|4212.6|4217.1|4211.1|1
1733280120000|2024-12-04 02:42:00|4217|4211|4217|4211|4217|4211|4216.5|4210.5|0
1733280130000|2024-12-04 02:42:10|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216|4210|0
1733280140000|2024-12-04 02:42:20|4216|4210|4215.5|4209.5|4216|4210|4215.5|4209.5|0
1733280150000|2024-12-04 02:42:30|4216|4210|4215.5|4209.5|4216.1|4210.1|4215.5|4209.5|0
1733280160000|2024-12-04 02:42:40|4214.1|4208.1|4214.5|4208.5|4215|4209|4214.1|4208.1|1
1733280170000|2024-12-04 02:42:50|4214.1|4208.1|4214.1|4208.1|4214.5|4208.5|4214.1|4208.1|0
1733280180000|2024-12-04 02:43:00|4213.5|4207.5|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|1
1733280190000|2024-12-04 02:43:10|4213.5|4207.5|4215|4209|4215|4209|4213.5|4207.5|1
1733280200000|2024-12-04 02:43:20|4214.6|4208.6|4215|4209|4215|4209|4214.5|4208.5|0
1733280210000|2024-12-04 02:43:30|4214.5|4208.5|4215|4209|4215|4209|4214|4208|0
1733280220000|2024-12-04 02:43:40|4215.3|4209.3|4216|4210|4216.2|4210.2|4215.3|4209.3|0
1733280230000|2024-12-04 02:43:50|4215.6|4209.6|4216.1|4210.1|4216.5|4210.5|4215.5|4209.5|0
1733280240000|2024-12-04 02:44:00|4216.5|4210.5|4217|4211|4217|4211|4216.1|4210.1|0
1733280250000|2024-12-04 02:44:10|4216.5|4210.5|4218|4212|4218|4212|4216.5|4210.5|0
1733280260000|2024-12-04 02:44:20|4218.5|4212.5|4218.5|4212.5|4219|4213|4218.1|4212.1|0
1733280270000|2024-12-04 02:44:30|4218.1|4212.1|4219|4213|4219|4213|4218.1|4212.1|0
1733280280000|2024-12-04 02:44:40|4218.6|4212.6|4219.5|4213.5|4219.5|4213.5|4218.5|4212.5|1
1733280300000|2024-12-04 02:45:00|4219|4213|4219|4213|4219.1|4213.1|4219|4213|1
1733280310000|2024-12-04 02:45:10|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|3
1733280320000|2024-12-04 02:45:20|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733280330000|2024-12-04 02:45:30|4216.1|4210.1|4216|4210|4216.1|4210.1|4215.1|4209.1|2
1733280340000|2024-12-04 02:45:40|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1733280360000|2024-12-04 02:46:00|4215.8|4209.8|4216.2|4210.2|4216.2|4210.2|4215.5|4209.5|0
1733280370000|2024-12-04 02:46:10|4216.3|4210.3|4215.1|4209.1|4216.3|4210.3|4215.1|4209.1|3
1733280380000|2024-12-04 02:46:20|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|0
1733280390000|2024-12-04 02:46:30|4216.8|4210.8|4217.3|4211.3|4217.3|4211.3|4216.8|4210.8|3
1733280400000|2024-12-04 02:46:40|4217.5|4211.5|4217.8|4211.8|4217.8|4211.8|4217.5|4211.5|0
1733280410000|2024-12-04 02:46:50|4218.6|4212.6|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1733280420000|2024-12-04 02:47:00|4217.6|4211.6|4218.1|4212.1|4218.1|4212.1|4217.6|4211.6|1
1733280430000|2024-12-04 02:47:10|4218.8|4212.8|4218.1|4212.1|4218.8|4212.8|4217.7|4211.7|1
1733280440000|2024-12-04 02:47:20|4217.6|4211.6|4218.1|4212.1|4218.5|4212.5|4217.6|4211.6|0
1733280450000|2024-12-04 02:47:30|4218.5|4212.5|4218.1|4212.1|4218.5|4212.5|4218.1|4212.1|0
1733280460000|2024-12-04 02:47:40|4217.6|4211.6|4218.1|4212.1|4218.1|4212.1|4217.6|4211.6|0
1733280470000|2024-12-04 02:47:50|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1733280480000|2024-12-04 02:48:00|4218.8|4212.8|4219.5|4213.5|4219.5|4213.5|4218.8|4212.8|0
1733280490000|2024-12-04 02:48:10|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.5|4212.5|0
1733280500000|2024-12-04 02:48:20|4219|4213|4218.5|4212.5|4219|4213|4218.1|4212.1|0
1733280510000|2024-12-04 02:48:30|4218.8|4212.8|4218.6|4212.6|4219|4213|4218.6|4212.6|0
1733280520000|2024-12-04 02:48:40|4218.1|4212.1|4219.1|4213.1|4219.1|4213.1|4218.1|4212.1|0
1733280530000|2024-12-04 02:48:50|4219.5|4213.5|4219.1|4213.1|4219.5|4213.5|4219|4213|0
1733280540000|2024-12-04 02:49:00|4219.5|4213.5|4219.1|4213.1|4219.5|4213.5|4219.1|4213.1|1
1733280550000|2024-12-04 02:49:10|4219|4213|4219.1|4213.1|4219.1|4213.1|4218.5|4212.5|1
1733280560000|2024-12-04 02:49:20|4220.6|4214.6|4220.5|4214.5|4220.6|4214.6|4220.5|4214.5|3
1733280570000|2024-12-04 02:49:30|4220.1|4214.1|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|0
1733280600000|2024-12-04 02:50:00|4220|4214|4219.8|4213.8|4220|4214|4219.5|4213.5|0
1733280610000|2024-12-04 02:50:10|4219.5|4213.5|4219.8|4213.8|4219.8|4213.8|4219.5|4213.5|1
1733280640000|2024-12-04 02:50:40|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|1
1733280650000|2024-12-04 02:50:50|4218.2|4212.2|4217.5|4211.5|4218.2|4212.2|4217.5|4211.5|1
1733280660000|2024-12-04 02:51:00|4217.2|4211.2|4216|4210|4217.2|4211.2|4216|4210|1
1733280670000|2024-12-04 02:51:10|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733280720000|2024-12-04 02:52:00|4216.6|4210.6|4218.3|4212.3|4218.3|4212.3|4216.6|4210.6|2
1733280730000|2024-12-04 02:52:10|4217.8|4211.8|4217.5|4211.5|4217.8|4211.8|4217.5|4211.5|0
1733280740000|2024-12-04 02:52:20|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|0
1733280750000|2024-12-04 02:52:30|4218.2|4212.2|4216.8|4210.8|4218.3|4212.3|4216.8|4210.8|2
1733280760000|2024-12-04 02:52:40|4216.5|4210.5|4217|4211|4217|4211|4216.5|4210.5|1
1733280770000|2024-12-04 02:52:50|4217.3|4211.3|4217.1|4211.1|4217.5|4211.5|4217.1|4211.1|0
1733280780000|2024-12-04 02:53:00|4217.5|4211.5|4218.8|4212.8|4218.8|4212.8|4217|4211|1
1733280790000|2024-12-04 02:53:10|4219.3|4213.3|4220|4214|4220|4214|4219.1|4213.1|2
1733280810000|2024-12-04 02:53:30|4219.8|4213.8|4219|4213|4219.8|4213.8|4219|4213|1
1733280820000|2024-12-04 02:53:40|4218.6|4212.6|4218|4212|4218.6|4212.6|4217.5|4211.5|1
1733280830000|2024-12-04 02:53:50|4218.1|4212.1|4218|4212|4218.6|4212.6|4218|4212|0
1733280840000|2024-12-04 02:54:00|4217.5|4211.5|4216.5|4210.5|4217.5|4211.5|4216.5|4210.5|0
1733280850000|2024-12-04 02:54:10|4217|4211|4217.1|4211.1|4217.1|4211.1|4216.8|4210.8|1
1733280860000|2024-12-04 02:54:20|4217|4211|4216.5|4210.5|4217|4211|4216.5|4210.5|0
1733280870000|2024-12-04 02:54:30|4216.8|4210.8|4217.1|4211.1|4217.1|4211.1|4216.5|4210.5|0
1733280880000|2024-12-04 02:54:40|4217|4211|4214.1|4208.1|4217|4211|4214.1|4208.1|5
1733280900000|2024-12-04 02:55:00|4214|4208|4214.5|4208.5|4215.5|4209.5|4214|4208|1
1733280910000|2024-12-04 02:55:10|4214.1|4208.1|4213.5|4207.5|4214.1|4208.1|4213.5|4207.5|0
1733280930000|2024-12-04 02:55:30|4212.6|4206.6|4216.1|4210.1|4216.1|4210.1|4212.5|4206.5|5
1733280940000|2024-12-04 02:55:40|4216.5|4210.5|4216.5|4210.5|4217.1|4211.1|4216.5|4210.5|0
1733280960000|2024-12-04 02:56:00|4217|4211|4217.5|4211.5|4217.5|4211.5|4217|4211|0
1733280970000|2024-12-04 02:56:10|4219|4213|4214.7|4208.7|4219|4213|4214.2|4208.2|119
1733280980000|2024-12-04 02:56:20|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1733281000000|2024-12-04 02:56:40|4213.7|4207.7|4214.1|4208.1|4214.1|4208.1|4213.7|4207.7|83
1733281010000|2024-12-04 02:56:50|4214.2|4208.2|4214.1|4208.1|4214.2|4208.2|4214.1|4208.1|0
1733281020000|2024-12-04 02:57:00|4214.2|4208.2|4212.7|4206.7|4214.2|4208.2|4212.7|4206.7|0
1733281030000|2024-12-04 02:57:10|4213.1|4207.1|4211.7|4205.7|4213.1|4207.1|4211.7|4205.7|1
1733281040000|2024-12-04 02:57:20|4212.1|4206.1|4211.2|4205.2|4212.1|4206.1|4211.1|4205.1|1
1733281050000|2024-12-04 02:57:30|4211.1|4205.1|4212.4|4206.4|4212.4|4206.4|4211.1|4205.1|0
1733281060000|2024-12-04 02:57:40|4212.7|4206.7|4213.1|4207.1|4213.1|4207.1|4212.7|4206.7|0
1733281070000|2024-12-04 02:57:50|4213.2|4207.2|4213.1|4207.1|4213.2|4207.2|4212.2|4206.2|0
1733281080000|2024-12-04 02:58:00|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|2
1733281090000|2024-12-04 02:58:10|4212.1|4206.1|4212.2|4206.2|4212.2|4206.2|4212.1|4206.1|0
1733281100000|2024-12-04 02:58:20|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1733281110000|2024-12-04 02:58:30|4212.2|4206.2|4212.2|4206.2|4212.4|4206.4|4212.2|4206.2|0
1733281120000|2024-12-04 02:58:40|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1733281130000|2024-12-04 02:58:50|4212.2|4206.2|4212.4|4206.4|4212.4|4206.4|4212.2|4206.2|0
1733281140000|2024-12-04 02:59:00|4212.1|4206.1|4211.7|4205.7|4212.2|4206.2|4211.7|4205.7|0
1733281150000|2024-12-04 02:59:10|4211.9|4205.9|4212.4|4206.4|4212.9|4206.9|4211.9|4205.9|1
1733281160000|2024-12-04 02:59:20|4212.7|4206.7|4213.2|4207.2|4213.2|4207.2|4212.7|4206.7|0
1733281170000|2024-12-04 02:59:30|4213.7|4207.7|4213.7|4207.7|4214.1|4208.1|4213.7|4207.7|0
1733281180000|2024-12-04 02:59:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733281190000|2024-12-04 02:59:50|4214.5|4208.5|4214.1|4208.1|4214.5|4208.5|4214.1|4208.1|0
1733281200000|2024-12-04 03:00:00|4213.7|4207.7|4210.1|4204.1|4213.7|4207.7|4210.1|4204.1|6
1733281210000|2024-12-04 03:00:10|4209.7|4203.7|4209.6|4203.6|4209.7|4203.7|4209.6|4203.6|4
1733281220000|2024-12-04 03:00:20|4210.2|4204.2|4210.7|4204.7|4210.7|4204.7|4210.2|4204.2|1
1733281230000|2024-12-04 03:00:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|1
1733281240000|2024-12-04 03:00:40|4212.5|4206.5|4212.1|4206.1|4212.6|4206.6|4211.9|4205.9|0
1733281250000|2024-12-04 03:00:50|4212.5|4206.5|4213.2|4207.2|4213.2|4207.2|4212.5|4206.5|0
1733281260000|2024-12-04 03:01:00|4213.1|4207.1|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|0
1733281270000|2024-12-04 03:01:10|4212.2|4206.2|4212.7|4206.7|4212.7|4206.7|4212.2|4206.2|0
1733281280000|2024-12-04 03:01:20|4212.2|4206.2|4212.7|4206.7|4212.7|4206.7|4212.2|4206.2|101
1733281310000|2024-12-04 03:01:50|4212.4|4206.4|4214.2|4208.2|4214.2|4208.2|4212.2|4206.2|3
1733281320000|2024-12-04 03:02:00|4214.7|4208.7|4214.7|4208.7|4215.2|4209.2|4214.4|4208.4|0
1733281330000|2024-12-04 03:02:10|4215.2|4209.2|4214|4208|4215.2|4209.2|4214|4208|84
1733281340000|2024-12-04 03:02:20|4213.9|4207.9|4212.5|4206.5|4213.9|4207.9|4212.4|4206.4|1
1733281350000|2024-12-04 03:02:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1733281360000|2024-12-04 03:02:40|4212.5|4206.5|4212.5|4206.5|4213|4207|4212.5|4206.5|0
1733281370000|2024-12-04 03:02:50|4213.4|4207.4|4212.5|4206.5|4213.4|4207.4|4212.5|4206.5|1
1733281380000|2024-12-04 03:03:00|4212.9|4206.9|4212|4206|4213.4|4207.4|4212|4206|0
1733281390000|2024-12-04 03:03:10|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|1
1733281400000|2024-12-04 03:03:20|4212|4206|4211.5|4205.5|4212|4206|4211.5|4205.5|2
1733281410000|2024-12-04 03:03:30|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1733281420000|2024-12-04 03:03:40|4212|4206|4213.4|4207.4|4213.4|4207.4|4212|4206|2
1733281430000|2024-12-04 03:03:50|4214|4208|4214|4208|4214|4208|4213|4207|0
1733281440000|2024-12-04 03:04:00|4211.6|4205.6|4211.5|4205.5|4211.6|4205.6|4211.4|4205.4|4
1733281450000|2024-12-04 03:04:10|4211.4|4205.4|4210.4|4204.4|4211.5|4205.5|4210.4|4204.4|0
1733281460000|2024-12-04 03:04:20|4210.5|4204.5|4210.6|4204.6|4210.6|4204.6|4210.5|4204.5|0
1733281470000|2024-12-04 03:04:30|4210.5|4204.5|4210.6|4204.6|4210.6|4204.6|4210.5|4204.5|0
1733281500000|2024-12-04 03:05:00|4211|4205|4213.4|4207.4|4213.4|4207.4|4211|4205|1
1733281510000|2024-12-04 03:05:10|4213|4207|4215.1|4209.1|4215.1|4209.1|4213|4207|7
1733281520000|2024-12-04 03:05:20|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1733281540000|2024-12-04 03:05:40|4215.6|4209.6|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|0
1733281550000|2024-12-04 03:05:50|4215.2|4209.2|4215.6|4209.6|4215.6|4209.6|4215.2|4209.2|0
1733281560000|2024-12-04 03:06:00|4215.2|4209.2|4215.1|4209.1|4215.2|4209.2|4215.1|4209.1|0
1733281570000|2024-12-04 03:06:10|4214.6|4208.6|4214.2|4208.2|4214.6|4208.6|4214.2|4208.2|0
1733281580000|2024-12-04 03:06:20|4214.7|4208.7|4215.2|4209.2|4215.2|4209.2|4214.7|4208.7|0
1733281590000|2024-12-04 03:06:30|4215.1|4209.1|4214.2|4208.2|4215.1|4209.1|4214.2|4208.2|0
1733281600000|2024-12-04 03:06:40|4213.9|4207.9|4214.2|4208.2|4214.7|4208.7|4213.7|4207.7|1
1733281610000|2024-12-04 03:06:50|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|0
1733281620000|2024-12-04 03:07:00|4214.4|4208.4|4214.1|4208.1|4214.7|4208.7|4214.1|4208.1|0
1733281630000|2024-12-04 03:07:10|4214.2|4208.2|4215.1|4209.1|4215.1|4209.1|4214.2|4208.2|0
1733281640000|2024-12-04 03:07:20|4214.7|4208.7|4215.1|4209.1|4215.1|4209.1|4214.2|4208.2|0
1733281650000|2024-12-04 03:07:30|4214.7|4208.7|4215.1|4209.1|4215.2|4209.2|4214.7|4208.7|0
1733281660000|2024-12-04 03:07:40|4214.7|4208.7|4216.2|4210.2|4216.2|4210.2|4214.7|4208.7|0
1733281670000|2024-12-04 03:07:50|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4215.2|4209.2|0
1733281690000|2024-12-04 03:08:10|4216.2|4210.2|4217.1|4211.1|4217.2|4211.2|4216.2|4210.2|0
1733281700000|2024-12-04 03:08:20|4216.2|4210.2|4215.2|4209.2|4216.2|4210.2|4215.2|4209.2|1
1733281710000|2024-12-04 03:08:30|4215.6|4209.6|4215.2|4209.2|4215.6|4209.6|4215.2|4209.2|1
1733281720000|2024-12-04 03:08:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733281730000|2024-12-04 03:08:50|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|1
1733281740000|2024-12-04 03:09:00|4215.2|4209.2|4215.7|4209.7|4215.7|4209.7|4215.2|4209.2|0
1733281750000|2024-12-04 03:09:10|4215.9|4209.9|4215.2|4209.2|4215.9|4209.9|4215.2|4209.2|0
1733281770000|2024-12-04 03:09:30|4215.1|4209.1|4214.2|4208.2|4216.1|4210.1|4213.9|4207.9|5
1733281790000|2024-12-04 03:09:50|4214.6|4208.6|4215.6|4209.6|4215.6|4209.6|4214.6|4208.6|0
1733281800000|2024-12-04 03:10:00|4215.7|4209.7|4216.2|4210.2|4217.1|4211.1|4215.7|4209.7|2
1733281810000|2024-12-04 03:10:10|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1733281820000|2024-12-04 03:10:20|4215.4|4209.4|4215.7|4209.7|4215.7|4209.7|4215.4|4209.4|0
1733281830000|2024-12-04 03:10:30|4217.2|4211.2|4216.2|4210.2|4217.2|4211.2|4216.2|4210.2|1
1733281840000|2024-12-04 03:10:40|4216.6|4210.6|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|0
1733281850000|2024-12-04 03:10:50|4216.7|4210.7|4216.7|4210.7|4217.2|4211.2|4216.2|4210.2|0
1733281860000|2024-12-04 03:11:00|4217.2|4211.2|4217.1|4211.1|4217.2|4211.2|4216.7|4210.7|0
1733281870000|2024-12-04 03:11:10|4216.4|4210.4|4216.2|4210.2|4216.4|4210.4|4216.2|4210.2|102
1733281880000|2024-12-04 03:11:20|4215.9|4209.9|4215.2|4209.2|4215.9|4209.9|4214.7|4208.7|1
1733281890000|2024-12-04 03:11:30|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|85
1733281900000|2024-12-04 03:11:40|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|1
1733281910000|2024-12-04 03:11:50|4215.5|4209.5|4216.5|4210.5|4216.5|4210.5|4215.5|4209.5|0
1733281920000|2024-12-04 03:12:00|4216.9|4210.9|4217|4211|4217|4211|4216.5|4210.5|0
1733281930000|2024-12-04 03:12:10|4216.5|4210.5|4218.5|4212.5|4219|4213|4216.5|4210.5|2
1733281940000|2024-12-04 03:12:20|4218.4|4212.4|4219.5|4213.5|4219.6|4213.6|4218.4|4212.4|1
1733281950000|2024-12-04 03:12:30|4219.4|4213.4|4219.4|4213.4|4219.5|4213.5|4218.5|4212.5|1
1733281960000|2024-12-04 03:12:40|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.9|4212.9|1
1733281980000|2024-12-04 03:13:00|4218.5|4212.5|4218.4|4212.4|4218.5|4212.5|4218.4|4212.4|1
1733281990000|2024-12-04 03:13:10|4218.5|4212.5|4218.4|4212.4|4218.5|4212.5|4218.4|4212.4|0
1733282000000|2024-12-04 03:13:20|4218|4212|4218|4212|4218|4212|4218|4212|0
1733282010000|2024-12-04 03:13:30|4217.4|4211.4|4217.5|4211.5|4217.5|4211.5|4217.4|4211.4|1
1733282020000|2024-12-04 03:13:40|4217.4|4211.4|4216.5|4210.5|4217.4|4211.4|4216.5|4210.5|0
1733282030000|2024-12-04 03:13:50|4217|4211|4217|4211|4217|4211|4217|4211|0
1733282040000|2024-12-04 03:14:00|4216.6|4210.6|4217|4211|4217|4211|4216.6|4210.6|0
1733282050000|2024-12-04 03:14:10|4218.2|4212.2|4218.4|4212.4|4218.4|4212.4|4217.5|4211.5|1
1733282060000|2024-12-04 03:14:20|4218|4212|4218.5|4212.5|4218.9|4212.9|4217.9|4211.9|0
1733282070000|2024-12-04 03:14:30|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1733282080000|2024-12-04 03:14:40|4218.2|4212.2|4217.5|4211.5|4218.2|4212.2|4217.5|4211.5|0
1733282090000|2024-12-04 03:14:50|4217.4|4211.4|4215.5|4209.5|4217.4|4211.4|4215.5|4209.5|0
1733282110000|2024-12-04 03:15:10|4216.4|4210.4|4215.5|4209.5|4216.4|4210.4|4215.5|4209.5|0
1733282120000|2024-12-04 03:15:20|4215.9|4209.9|4215.5|4209.5|4216.2|4210.2|4215.5|4209.5|0
1733282130000|2024-12-04 03:15:30|4214.9|4208.9|4215.5|4209.5|4215.5|4209.5|4214.9|4208.9|0
1733282150000|2024-12-04 03:15:50|4215|4209|4214.5|4208.5|4215.4|4209.4|4214.5|4208.5|0
1733282160000|2024-12-04 03:16:00|4214.4|4208.4|4211.5|4205.5|4214.4|4208.4|4211.5|4205.5|3
1733282170000|2024-12-04 03:16:10|4211|4205|4210.9|4204.9|4211|4205|4210.5|4204.5|0
1733282180000|2024-12-04 03:16:20|4210.5|4204.5|4210.1|4204.1|4210.5|4204.5|4210|4204|0
1733282190000|2024-12-04 03:16:30|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|2
1733282200000|2024-12-04 03:16:40|4210.9|4204.9|4210.5|4204.5|4211|4205|4210.5|4204.5|0
1733282210000|2024-12-04 03:16:50|4211|4205|4211|4205|4211|4205|4211|4205|0
1733282220000|2024-12-04 03:17:00|4212.2|4206.2|4214|4208|4214|4208|4212.2|4206.2|3
1733282230000|2024-12-04 03:17:10|4213.5|4207.5|4213.5|4207.5|4214|4208|4213.5|4207.5|0
1733282240000|2024-12-04 03:17:20|4214.9|4208.9|4214.5|4208.5|4215|4209|4214.5|4208.5|1
1733282250000|2024-12-04 03:17:30|4214.1|4208.1|4214|4208|4214.1|4208.1|4214|4208|0
1733282260000|2024-12-04 03:17:40|4214.4|4208.4|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|0
1733282270000|2024-12-04 03:17:50|4214|4208|4214.5|4208.5|4214.5|4208.5|4213.5|4207.5|0
1733282280000|2024-12-04 03:18:00|4214.6|4208.6|4214.5|4208.5|4214.6|4208.6|4214.5|4208.5|0
1733282290000|2024-12-04 03:18:10|4214|4208|4214|4208|4214|4208|4214|4208|0
1733282300000|2024-12-04 03:18:20|4215|4209|4214.5|4208.5|4215|4209|4214.5|4208.5|1
1733282310000|2024-12-04 03:18:30|4214|4208|4214.4|4208.4|4214.4|4208.4|4213.5|4207.5|0
1733282320000|2024-12-04 03:18:40|4214.5|4208.5|4214.5|4208.5|4215|4209|4214.5|4208.5|0
1733282330000|2024-12-04 03:18:50|4215|4209|4214.5|4208.5|4215|4209|4214.5|4208.5|0
1733282340000|2024-12-04 03:19:00|4214.4|4208.4|4213.5|4207.5|4214.4|4208.4|4213.5|4207.5|0
1733282360000|2024-12-04 03:19:20|4213.6|4207.6|4214.4|4208.4|4214.5|4208.5|4213.6|4207.6|0
1733282370000|2024-12-04 03:19:30|4214.5|4208.5|4213.5|4207.5|4214.5|4208.5|4213.5|4207.5|0
1733282380000|2024-12-04 03:19:40|4213|4207|4212.5|4206.5|4213.5|4207.5|4212.5|4206.5|0
1733282390000|2024-12-04 03:19:50|4213|4207|4213|4207|4213|4207|4212.6|4206.6|0
1733282400000|2024-12-04 03:20:00|4213.4|4207.4|4213|4207|4213.5|4207.5|4212.5|4206.5|0
1733282410000|2024-12-04 03:20:10|4212.5|4206.5|4213.5|4207.5|4213.5|4207.5|4212.5|4206.5|0
1733282420000|2024-12-04 03:20:20|4214|4208|4216|4210|4216|4210|4214|4208|1
1733282430000|2024-12-04 03:20:30|4211.6|4205.6|4212.5|4206.5|4212.5|4206.5|4211.6|4205.6|6
1733282440000|2024-12-04 03:20:40|4212.4|4206.4|4212|4206|4212.5|4206.5|4212|4206|0
1733282470000|2024-12-04 03:21:10|4211.5|4205.5|4211|4205|4211.5|4205.5|4211|4205|2
1733282480000|2024-12-04 03:21:20|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.5|4205.5|2
1733282490000|2024-12-04 03:21:30|4212.2|4206.2|4212.4|4206.4|4212.4|4206.4|4212.2|4206.2|0
1733282520000|2024-12-04 03:22:00|4212|4206|4211.4|4205.4|4212|4206|4211|4205|1
1733282530000|2024-12-04 03:22:10|4211|4205|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|0
1733282540000|2024-12-04 03:22:20|4211|4205|4210|4204|4211.4|4205.4|4210|4204|5
1733282550000|2024-12-04 03:22:30|4210.4|4204.4|4210|4204|4210.4|4204.4|4210|4204|0
1733282560000|2024-12-04 03:22:40|||||||||84
1733282590000|2024-12-04 03:23:10|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|1
1733282600000|2024-12-04 03:23:20|4210|4204|4210|4204|4210|4204|4210|4204|0
1733282610000|2024-12-04 03:23:30|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|0
1733282620000|2024-12-04 03:23:40|4210|4204|4210|4204|4210.4|4204.4|4210|4204|0
1733282630000|2024-12-04 03:23:50|4209.9|4203.9|4210|4204|4210|4204|4209.9|4203.9|0
1733282640000|2024-12-04 03:24:00|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1733282650000|2024-12-04 03:24:10|||||||||14
1733282660000|2024-12-04 03:24:20|4210|4204|4210.4|4204.4|4210.9|4204.9|4210|4204|0
1733282670000|2024-12-04 03:24:30|4210.7|4204.7|4212.4|4206.4|4212.9|4206.9|4210.4|4204.4|3
1733282680000|2024-12-04 03:24:40|4212.5|4206.5|4212.9|4206.9|4212.9|4206.9|4212.5|4206.5|0
1733282690000|2024-12-04 03:24:50|4213.2|4207.2|4213.4|4207.4|4213.4|4207.4|4213.2|4207.2|0
1733282710000|2024-12-04 03:25:10|4213|4207|4212.5|4206.5|4213|4207|4212.4|4206.4|1
1733282720000|2024-12-04 03:25:20|4212.4|4206.4|4212.4|4206.4|4213|4207|4212.2|4206.2|0
1733282730000|2024-12-04 03:25:30|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1733282740000|2024-12-04 03:25:40|4212.5|4206.5|4212.4|4206.4|4212.5|4206.5|4212.4|4206.4|3
1733282790000|2024-12-04 03:26:30|4212.9|4206.9|4214.4|4208.4|4214.4|4208.4|4212.9|4206.9|2
1733282800000|2024-12-04 03:26:40|4213.5|4207.5|4213.5|4207.5|4213.6|4207.6|4213.4|4207.4|4
1733282810000|2024-12-04 03:26:50|4213.4|4207.4|4213.1|4207.1|4213.5|4207.5|4212.6|4206.6|1
1733282820000|2024-12-04 03:27:00|4213|4207|4213.5|4207.5|4213.5|4207.5|4212.6|4206.6|0
1733282830000|2024-12-04 03:27:10|4213.4|4207.4|4212.6|4206.6|4213.4|4207.4|4212.5|4206.5|1
1733282840000|2024-12-04 03:27:20|4213|4207|4213.5|4207.5|4214|4208|4213|4207|0
1733282850000|2024-12-04 03:27:30|4213.6|4207.6|4213.6|4207.6|4214|4208|4213.6|4207.6|0
1733282860000|2024-12-04 03:27:40|4214|4208|4214.4|4208.4|4214.4|4208.4|4213.6|4207.6|0
1733282870000|2024-12-04 03:27:50|4214.5|4208.5|4214.5|4208.5|4214.9|4208.9|4214.4|4208.4|1
1733282880000|2024-12-04 03:28:00|4214|4208|4213.6|4207.6|4214.4|4208.4|4213.5|4207.5|1
1733282890000|2024-12-04 03:28:10|4213|4207|4212.5|4206.5|4213.5|4207.5|4212.5|4206.5|0
1733282910000|2024-12-04 03:28:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1733282920000|2024-12-04 03:28:40|4211.6|4205.6|4211|4205|4211.6|4205.6|4211|4205|2
1733282940000|2024-12-04 03:29:00|4210.5|4204.5|4210|4204|4210.5|4204.5|4210|4204|13
1733282950000|2024-12-04 03:29:10|4210.4|4204.4|4210|4204|4210.4|4204.4|4210|4204|0
1733282960000|2024-12-04 03:29:20|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1733282970000|2024-12-04 03:29:30|4210|4204|4209.9|4203.9|4210|4204|4209.9|4203.9|2
1733282980000|2024-12-04 03:29:40|4210|4204|4210.4|4204.4|4210.9|4204.9|4210|4204|1
1733282990000|2024-12-04 03:29:50|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.4|4204.4|0
1733283040000|2024-12-04 03:30:40|4211.9|4205.9|4211.5|4205.5|4211.9|4205.9|4211.4|4205.4|1
1733283060000|2024-12-04 03:31:00|4211.9|4205.9|4211|4205|4211.9|4205.9|4211|4205|2
1733283090000|2024-12-04 03:31:30|||||||||2
1733283100000|2024-12-04 03:31:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1733283120000|2024-12-04 03:32:00|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1733283130000|2024-12-04 03:32:10|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|0
1733283140000|2024-12-04 03:32:20|4212|4206|4212|4206|4212|4206|4212|4206|0
1733283150000|2024-12-04 03:32:30|4212.4|4206.4|4212.5|4206.5|4212.5|4206.5|4212.4|4206.4|0
1733283160000|2024-12-04 03:32:40|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1733283170000|2024-12-04 03:32:50|4212.5|4206.5|4212.6|4206.6|4212.6|4206.6|4212.5|4206.5|0
1733283190000|2024-12-04 03:33:10|4212.5|4206.5|4212.5|4206.5|4212.5|4206.5|4212.4|4206.4|0
1733283210000|2024-12-04 03:33:30|4212.4|4206.4|4212|4206|4212.4|4206.4|4212|4206|0
1733283220000|2024-12-04 03:33:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|1
1733283240000|2024-12-04 03:34:00|4211.9|4205.9|4211.5|4205.5|4212|4206|4211.5|4205.5|0
1733283290000|2024-12-04 03:34:50|4211|4205|4211|4205|4211.4|4205.4|4211|4205|0
1733283300000|2024-12-04 03:35:00|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|1
1733283310000|2024-12-04 03:35:10|4212|4206|4212|4206|4212|4206|4212|4206|0
1733283320000|2024-12-04 03:35:20|4211.9|4205.9|4210|4204|4211.9|4205.9|4210|4204|5
1733283330000|2024-12-04 03:35:30|4210.5|4204.5|4210.1|4204.1|4210.5|4204.5|4210.1|4204.1|0
1733283340000|2024-12-04 03:35:40|4210|4204|4210|4204|4210|4204|4210|4204|0
1733283350000|2024-12-04 03:35:50|4210.4|4204.4|4210.5|4204.5|4210.5|4204.5|4210.4|4204.4|0
1733283360000|2024-12-04 03:36:00|4210.1|4204.1|4210.4|4204.4|4210.4|4204.4|4210|4204|0
1733283370000|2024-12-04 03:36:10|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|0
1733283450000|2024-12-04 03:37:30|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1733283480000|2024-12-04 03:38:00|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|1
1733283490000|2024-12-04 03:38:10|4211.4|4205.4|4210.5|4204.5|4211.4|4205.4|4210.5|4204.5|0
1733283550000|2024-12-04 03:39:10|4210|4204|4210|4204|4210|4204|4210|4204|0
1733283570000|2024-12-04 03:39:30|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|1
1733283580000|2024-12-04 03:39:40|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|1
1733283600000|2024-12-04 03:40:00|4211|4205|4211|4205|4211|4205|4211|4205|0
1733283650000|2024-12-04 03:40:50|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|0
1733283670000|2024-12-04 03:41:10|4211.1|4205.1|4211.5|4205.5|4211.5|4205.5|4211|4205|0
1733283680000|2024-12-04 03:41:20|4211.1|4205.1|4211|4205|4211.1|4205.1|4211|4205|0
1733283690000|2024-12-04 03:41:30|4211.4|4205.4|4211.5|4205.5|4211.5|4205.5|4211.4|4205.4|0
1733283720000|2024-12-04 03:42:00|4211.1|4205.1|4211.5|4205.5|4211.5|4205.5|4211|4205|0
1733283730000|2024-12-04 03:42:10|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|1
1733283770000|2024-12-04 03:42:50|4212|4206|4212|4206|4212|4206|4212|4206|0
1733283780000|2024-12-04 03:43:00|4211.9|4205.9|4211.5|4205.5|4211.9|4205.9|4211.5|4205.5|0
1733283830000|2024-12-04 03:43:50|4212|4206|4212|4206|4212|4206|4212|4206|0
1733283840000|2024-12-04 03:44:00|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|1
1733283850000|2024-12-04 03:44:10|4211|4205|4211|4205|4211|4205|4211|4205|0
1733283880000|2024-12-04 03:44:40|4212|4206|4212|4206|4212|4206|4212|4206|1
1733283900000|2024-12-04 03:45:00|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|2
1733283910000|2024-12-04 03:45:10|4211.9|4205.9|4212.6|4206.6|4212.6|4206.6|4211.9|4205.9|1
1733283920000|2024-12-04 03:45:20|4213|4207|4214.5|4208.5|4214.5|4208.5|4213|4207|2
1733283930000|2024-12-04 03:45:30|4214.1|4208.1|4214.5|4208.5|4214.5|4208.5|4214.1|4208.1|0
1733283940000|2024-12-04 03:45:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214|4208|0
1733283950000|2024-12-04 03:45:50|4214|4208|4214.5|4208.5|4214.5|4208.5|4214|4208|1
1733284000000|2024-12-04 03:46:40|4212.4|4206.4|4211.8|4205.8|4212.4|4206.4|4211.8|4205.8|101
1733284010000|2024-12-04 03:46:50|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733284020000|2024-12-04 03:47:00|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4
1733284050000|2024-12-04 03:47:30|4210.4|4204.4|4211.8|4205.8|4211.8|4205.8|4210.4|4204.4|4
1733284080000|2024-12-04 03:48:00|4212.1|4206.1|4211.8|4205.8|4212.1|4206.1|4211.8|4205.8|1
1733284090000|2024-12-04 03:48:10|||||||||1
1733284150000|2024-12-04 03:49:10|4211.3|4205.3|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|1
1733284230000|2024-12-04 03:50:30|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1733284260000|2024-12-04 03:51:00|4211.1|4205.1|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|1
1733284500000|2024-12-04 03:55:00|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.4|4204.4|0
1733284550000|2024-12-04 03:55:50|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|0
1733284560000|2024-12-04 03:56:00|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|13
1733284580000|2024-12-04 03:56:20|||||||||1
1733284590000|2024-12-04 03:56:30|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|3
1733284610000|2024-12-04 03:56:50|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1733284620000|2024-12-04 03:57:00|4211.1|4205.1|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|1
1733284650000|2024-12-04 03:57:30|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1733284660000|2024-12-04 03:57:40|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|0
1733284680000|2024-12-04 03:58:00|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|0
1733284690000|2024-12-04 03:58:10|4210.8|4204.8|4211.3|4205.3|4211.3|4205.3|4210.8|4204.8|1
1733284700000|2024-12-04 03:58:20|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|1
1733284720000|2024-12-04 03:58:40|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1733284730000|2024-12-04 03:58:50|4210.9|4204.9|4210.9|4204.9|4211.3|4205.3|4210.9|4204.9|0
1733284740000|2024-12-04 03:59:00|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1733284790000|2024-12-04 03:59:50|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|0
1733284830000|2024-12-04 04:00:30|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1733284840000|2024-12-04 04:00:40|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|2
1733284850000|2024-12-04 04:00:50|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|0
1733284890000|2024-12-04 04:01:30|4211.6|4205.6|4211.8|4205.8|4211.8|4205.8|4211.6|4205.6|0
1733284900000|2024-12-04 04:01:40|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1733284920000|2024-12-04 04:02:00|4210.3|4204.3|4210.6|4204.6|4210.6|4204.6|4210.3|4204.3|4
1733284930000|2024-12-04 04:02:10|4210.8|4204.8|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|0
1733284940000|2024-12-04 04:02:20|4211.6|4205.6|4211.3|4205.3|4211.6|4205.6|4211.3|4205.3|0
1733284950000|2024-12-04 04:02:30|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1733284960000|2024-12-04 04:02:40|4211.3|4205.3|4210.8|4204.8|4211.3|4205.3|4210.6|4204.6|1
1733284990000|2024-12-04 04:03:10|4211.1|4205.1|4211.3|4205.3|4211.3|4205.3|4211.1|4205.1|0
1733285010000|2024-12-04 04:03:30|4212.6|4206.6|4213.8|4207.8|4213.8|4207.8|4212.6|4206.6|0
1733285020000|2024-12-04 04:03:40|4213.6|4207.6|4212.8|4206.8|4213.6|4207.6|4212.8|4206.8|0
1733285030000|2024-12-04 04:03:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733285040000|2024-12-04 04:04:00|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|1
1733285050000|2024-12-04 04:04:10|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|0
1733285060000|2024-12-04 04:04:20|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1733285070000|2024-12-04 04:04:30|4212.3|4206.3|4212.6|4206.6|4212.6|4206.6|4212.3|4206.3|0
1733285090000|2024-12-04 04:04:50|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|0
1733285100000|2024-12-04 04:05:00|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4212.3|4206.3|0
1733285110000|2024-12-04 04:05:10|4212.6|4206.6|4212.3|4206.3|4212.6|4206.6|4212.3|4206.3|1
1733285120000|2024-12-04 04:05:20|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|2
1733285130000|2024-12-04 04:05:30|4211.6|4205.6|4211.8|4205.8|4211.8|4205.8|4211.6|4205.6|0
1733285190000|2024-12-04 04:06:30|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733285210000|2024-12-04 04:06:50|4212.6|4206.6|4212.8|4206.8|4212.8|4206.8|4212.6|4206.6|0
1733285240000|2024-12-04 04:07:20|4213.1|4207.1|4213.3|4207.3|4213.3|4207.3|4213.1|4207.1|0
1733285250000|2024-12-04 04:07:30|4213.6|4207.6|4213.8|4207.8|4213.8|4207.8|4213.6|4207.6|1
1733285280000|2024-12-04 04:08:00|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733285300000|2024-12-04 04:08:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1733285310000|2024-12-04 04:08:30|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733285330000|2024-12-04 04:08:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|3
1733285390000|2024-12-04 04:09:50|4213.6|4207.6|4213.3|4207.3|4213.6|4207.6|4213.3|4207.3|1
1733285410000|2024-12-04 04:10:10|4213.6|4207.6|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|0
1733285420000|2024-12-04 04:10:20|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733285430000|2024-12-04 04:10:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|0
1733285440000|2024-12-04 04:10:40|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733285460000|2024-12-04 04:11:00|||||||||1
1733285470000|2024-12-04 04:11:10|4213.3|4207.3|4214.8|4208.8|4214.9|4208.9|4213.3|4207.3|3
1733285480000|2024-12-04 04:11:20|4214.4|4208.4|4214.3|4208.3|4214.4|4208.4|4214.3|4208.3|0
1733285500000|2024-12-04 04:11:40|4214.6|4208.6|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|0
1733285550000|2024-12-04 04:12:30|||||||||1
1733285580000|2024-12-04 04:13:00|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4212.3|4206.3|6
1733285590000|2024-12-04 04:13:10|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|0
1733285610000|2024-12-04 04:13:30|4213.6|4207.6|4213.8|4207.8|4213.8|4207.8|4213.6|4207.6|0
1733285650000|2024-12-04 04:14:10|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733285670000|2024-12-04 04:14:30|4213.6|4207.6|4213.3|4207.3|4213.6|4207.6|4213.3|4207.3|0
1733285680000|2024-12-04 04:14:40|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733285690000|2024-12-04 04:14:50|4213.3|4207.3|4212.9|4206.9|4213.3|4207.3|4212.9|4206.9|1
1733285700000|2024-12-04 04:15:00|4212.8|4206.8|4213.8|4207.8|4213.8|4207.8|4212.8|4206.8|0
1733285750000|2024-12-04 04:15:50|4214.1|4208.1|4214.3|4208.3|4214.3|4208.3|4214.1|4208.1|0
1733285770000|2024-12-04 04:16:10|4213.9|4207.9|4213.8|4207.8|4213.9|4207.9|4213.8|4207.8|0
1733285810000|2024-12-04 04:16:50|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733285830000|2024-12-04 04:17:10|4213.8|4207.8|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|1
1733285840000|2024-12-04 04:17:20|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|1
1733285900000|2024-12-04 04:18:20|4212.2|4206.2|4211.8|4205.8|4212.2|4206.2|4211.8|4205.8|1
1733285950000|2024-12-04 04:19:10|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|1
1733285990000|2024-12-04 04:19:50|4212.2|4206.2|4211.8|4205.8|4212.2|4206.2|4211.8|4205.8|1
1733286040000|2024-12-04 04:20:40|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4211.8|4205.8|1
1733286060000|2024-12-04 04:21:00|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4
1733286080000|2024-12-04 04:21:20|4211.9|4205.9|4212.3|4206.3|4212.3|4206.3|4211.9|4205.9|0
1733286090000|2024-12-04 04:21:30|4211.9|4205.9|4212.3|4206.3|4212.3|4206.3|4211.9|4205.9|0
1733286180000|2024-12-04 04:23:00|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|0
1733286240000|2024-12-04 04:24:00|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733286250000|2024-12-04 04:24:10|||||||||1
1733286290000|2024-12-04 04:24:50|4212.7|4206.7|4212.8|4206.8|4212.8|4206.8|4212.7|4206.7|0
1733286300000|2024-12-04 04:25:00|4213.2|4207.2|4213.3|4207.3|4213.3|4207.3|4213.2|4207.2|0
1733286350000|2024-12-04 04:25:50|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4214.2|4208.2|1
1733286410000|2024-12-04 04:26:50|4214.7|4208.7|4214.8|4208.8|4215.2|4209.2|4214.7|4208.7|2
1733286480000|2024-12-04 04:28:00|4215.2|4209.2|4215.3|4209.3|4215.3|4209.3|4215.2|4209.2|0
1733286510000|2024-12-04 04:28:30|||||||||1
1733286520000|2024-12-04 04:28:40|4213.3|4207.3|4215.8|4209.8|4215.9|4209.9|4213.3|4207.3|20
1733286540000|2024-12-04 04:29:00|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733286550000|2024-12-04 04:29:10|4214.9|4208.9|4214.3|4208.3|4214.9|4208.9|4214.3|4208.3|0
1733286610000|2024-12-04 04:30:10|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1733286630000|2024-12-04 04:30:30|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733286680000|2024-12-04 04:31:20|4212.3|4206.3|4212.7|4206.7|4212.7|4206.7|4211.8|4205.8|2
1733286740000|2024-12-04 04:32:20|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733286760000|2024-12-04 04:32:40|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.3|4206.3|0
1733286780000|2024-12-04 04:33:00|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733286820000|2024-12-04 04:33:40|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.3|4206.3|0
1733286830000|2024-12-04 04:33:50|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733286850000|2024-12-04 04:34:10|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|0
1733286900000|2024-12-04 04:35:00|4210.2|4204.2|4210.7|4204.7|4210.7|4204.7|4210.2|4204.2|5
1733286910000|2024-12-04 04:35:10|4210.3|4204.3|4210.7|4204.7|4210.7|4204.7|4210.3|4204.3|1
1733286950000|2024-12-04 04:35:50|||||||||2
1733286990000|2024-12-04 04:36:30|||||||||3
1733287000000|2024-12-04 04:36:40|||||||||1
1733287010000|2024-12-04 04:36:50|4210.3|4204.3|4210.7|4204.7|4210.7|4204.7|4210.3|4204.3|1
1733287050000|2024-12-04 04:37:30|4207|4201|4207.7|4201.7|4207.7|4201.7|4207|4201|13
1733287100000|2024-12-04 04:38:20|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|2
1733287110000|2024-12-04 04:38:30|4206.2|4200.2|4205.3|4199.3|4206.2|4200.2|4205.3|4199.3|2
1733287120000|2024-12-04 04:38:40|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|1
1733287140000|2024-12-04 04:39:00|4205.4|4199.4|4203.7|4197.7|4205.4|4199.4|4203.7|4197.7|12
1733287190000|2024-12-04 04:39:50|||||||||3
1733287210000|2024-12-04 04:40:10|4199.8|4193.8|4199.7|4193.7|4199.8|4193.8|4199.7|4193.7|5
1733287220000|2024-12-04 04:40:20|4200.2|4194.2|4199.8|4193.8|4200.3|4194.3|4199.8|4193.8|1
1733287230000|2024-12-04 04:40:30|||||||||1
1733287240000|2024-12-04 04:40:40|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|2
1733287260000|2024-12-04 04:41:00|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1733287290000|2024-12-04 04:41:30|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|1
1733287310000|2024-12-04 04:41:50|4199.3|4193.3|4198.2|4192.2|4199.3|4193.3|4197.3|4191.3|4
1733287340000|2024-12-04 04:42:20|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|3
1733287350000|2024-12-04 04:42:30|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|1
1733287370000|2024-12-04 04:42:50|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4
1733287380000|2024-12-04 04:43:00|4197.8|4191.8|4197.7|4191.7|4197.8|4191.8|4197.7|4191.7|0
1733287390000|2024-12-04 04:43:10|4197.3|4191.3|4197.7|4191.7|4197.7|4191.7|4197.3|4191.3|1
1733287410000|2024-12-04 04:43:30|||||||||1
1733287420000|2024-12-04 04:43:40|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.3|4190.3|2
1733287440000|2024-12-04 04:44:00|4196.8|4190.8|4197.3|4191.3|4197.3|4191.3|4196.8|4190.8|1
1733287470000|2024-12-04 04:44:30|4198|4192|4197.7|4191.7|4198|4192|4197.7|4191.7|3
1733287480000|2024-12-04 04:44:40|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|2
1733287500000|2024-12-04 04:45:00|4197.7|4191.7|4199.2|4193.2|4199.2|4193.2|4197.3|4191.3|2
1733287510000|2024-12-04 04:45:10|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|2
1733287530000|2024-12-04 04:45:30|||||||||1
1733287540000|2024-12-04 04:45:40|4199.3|4193.3|4199.2|4193.2|4199.3|4193.3|4199.2|4193.2|0
1733287560000|2024-12-04 04:46:00|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1733287570000|2024-12-04 04:46:10|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|1
1733287640000|2024-12-04 04:47:20|4200|4194|4200.3|4194.3|4200.3|4194.3|4200|4194|0
1733287680000|2024-12-04 04:48:00|||||||||1
1733287690000|2024-12-04 04:48:10|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|0
1733287730000|2024-12-04 04:48:50|4200.3|4194.3|4200.8|4194.8|4200.8|4194.8|4200.3|4194.3|0
1733287800000|2024-12-04 04:50:00|4201.2|4195.2|4201.3|4195.3|4201.7|4195.7|4201.2|4195.2|0
1733287810000|2024-12-04 04:50:10|4201.2|4195.2|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|4
1733287830000|2024-12-04 04:50:30|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4202.2|4196.2|1
1733287840000|2024-12-04 04:50:40|||||||||1
1733287860000|2024-12-04 04:51:00|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|0
1733287870000|2024-12-04 04:51:10|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|1
1733287880000|2024-12-04 04:51:20|4203|4197|4202.7|4196.7|4203|4197|4202.7|4196.7|1
1733287900000|2024-12-04 04:51:40|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733287960000|2024-12-04 04:52:40|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|0
1733287980000|2024-12-04 04:53:00|4202.3|4196.3|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|2
1733287990000|2024-12-04 04:53:10|4202.3|4196.3|4202.2|4196.2|4202.3|4196.3|4202.2|4196.2|1
1733288000000|2024-12-04 04:53:20|4202.3|4196.3|4202.2|4196.2|4202.3|4196.3|4202.2|4196.2|0
1733288020000|2024-12-04 04:53:40|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|1
1733288030000|2024-12-04 04:53:50|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|1
1733288040000|2024-12-04 04:54:00|4201.3|4195.3|4202.2|4196.2|4202.2|4196.2|4201.3|4195.3|2
1733288050000|2024-12-04 04:54:10|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1733288060000|2024-12-04 04:54:20|||||||||1
1733288070000|2024-12-04 04:54:30|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1733288080000|2024-12-04 04:54:40|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|1
1733288090000|2024-12-04 04:54:50|4201.9|4195.9|4202.3|4196.3|4202.3|4196.3|4201.7|4195.7|1
1733288100000|2024-12-04 04:55:00|4201.9|4195.9|4202.3|4196.3|4202.3|4196.3|4201.9|4195.9|0
1733288120000|2024-12-04 04:55:20|4202.7|4196.7|4201.9|4195.9|4202.7|4196.7|4201.9|4195.9|1
1733288130000|2024-12-04 04:55:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|2
1733288370000|2024-12-04 04:59:30|4203.7|4197.7|4204.3|4198.3|4204.3|4198.3|4203.7|4197.7|4
1733288390000|2024-12-04 04:59:50|4204.2|4198.2|4203.3|4197.3|4204.2|4198.2|4203.3|4197.3|1
1733288400000|2024-12-04 05:00:00|4203.2|4197.2|4200.7|4194.7|4203.2|4197.2|4199.3|4193.3|5
1733288450000|2024-12-04 05:00:50|4201|4195|4201.3|4195.3|4201.3|4195.3|4201|4195|0
1733288490000|2024-12-04 05:01:30|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|1
1733288500000|2024-12-04 05:01:40|4202.2|4196.2|4202.3|4196.3|4202.3|4196.3|4202.2|4196.2|0
1733288530000|2024-12-04 05:02:10|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1733288540000|2024-12-04 05:02:20|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733288570000|2024-12-04 05:02:50|4201.9|4195.9|4202.7|4196.7|4202.8|4196.8|4201.8|4195.8|4
1733288640000|2024-12-04 05:04:00|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1733288650000|2024-12-04 05:04:10|4201.9|4195.9|4201.8|4195.8|4201.9|4195.9|4201.8|4195.8|0
1733288660000|2024-12-04 05:04:20|4202.2|4196.2|4202.3|4196.3|4202.3|4196.3|4202.2|4196.2|0
1733288670000|2024-12-04 05:04:30|4202.2|4196.2|4201.8|4195.8|4202.2|4196.2|4201.8|4195.8|0
1733288680000|2024-12-04 05:04:40|4201.9|4195.9|4201.8|4195.8|4202.3|4196.3|4201.8|4195.8|0
1733288690000|2024-12-04 05:04:50|4202.2|4196.2|4201.8|4195.8|4202.3|4196.3|4201.8|4195.8|1
1733288710000|2024-12-04 05:05:10|4201.4|4195.4|4202.3|4196.3|4202.3|4196.3|4201.4|4195.4|1
1733288810000|2024-12-04 05:06:50|4202.7|4196.7|4202.8|4196.8|4203.3|4197.3|4202.7|4196.7|0
1733288830000|2024-12-04 05:07:10|4203.3|4197.3|4202.8|4196.8|4203.3|4197.3|4202.8|4196.8|0
1733288860000|2024-12-04 05:07:40|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1733288880000|2024-12-04 05:08:00|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733288890000|2024-12-04 05:08:10|4202.7|4196.7|4201.8|4195.8|4202.7|4196.7|4201.8|4195.8|0
1733288900000|2024-12-04 05:08:20|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733288930000|2024-12-04 05:08:50|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1733288940000|2024-12-04 05:09:00|4202.8|4196.8|4202.7|4196.7|4202.8|4196.8|4202.7|4196.7|0
1733289000000|2024-12-04 05:10:00|4202.3|4196.3|4202.7|4196.7|4202.7|4196.7|4202.3|4196.3|0
1733289010000|2024-12-04 05:10:10|4202.9|4196.9|4202.7|4196.7|4202.9|4196.9|4202.7|4196.7|0
1733289020000|2024-12-04 05:10:20|4202.9|4196.9|4202.8|4196.8|4202.9|4196.9|4202.8|4196.8|0
1733289060000|2024-12-04 05:11:00|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1733289070000|2024-12-04 05:11:10|4202.9|4196.9|4202.8|4196.8|4202.9|4196.9|4202.8|4196.8|0
1733289080000|2024-12-04 05:11:20|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1733289090000|2024-12-04 05:11:30|4202.9|4196.9|4203.3|4197.3|4203.3|4197.3|4202.9|4196.9|0
1733289180000|2024-12-04 05:13:00|4204.3|4198.3|4206.3|4200.3|4206.3|4200.3|4204.3|4198.3|6
1733289200000|2024-12-04 05:13:20|4206.2|4200.2|4205.3|4199.3|4206.2|4200.2|4205.3|4199.3|3
1733289240000|2024-12-04 05:14:00|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4
1733289290000|2024-12-04 05:14:50|||||||||1
1733289300000|2024-12-04 05:15:00|4206.3|4200.3|4205.7|4199.7|4206.3|4200.3|4205.7|4199.7|0
1733289310000|2024-12-04 05:15:10|4206.3|4200.3|4206.7|4200.7|4206.7|4200.7|4206.3|4200.3|0
1733289350000|2024-12-04 05:15:50|4206.8|4200.8|4206.7|4200.7|4206.8|4200.8|4206.7|4200.7|0
1733289420000|2024-12-04 05:17:00|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|0
1733289430000|2024-12-04 05:17:10|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|0
1733289470000|2024-12-04 05:17:50|4205.3|4199.3|4205.7|4199.7|4205.7|4199.7|4205.3|4199.3|6
1733289480000|2024-12-04 05:18:00|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|0
1733289490000|2024-12-04 05:18:10|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|0
1733289510000|2024-12-04 05:18:30|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|2
1733289530000|2024-12-04 05:18:50|4205.2|4199.2|4205.3|4199.3|4205.3|4199.3|4205.2|4199.2|3
1733289570000|2024-12-04 05:19:30|4204.9|4198.9|4205.3|4199.3|4205.3|4199.3|4204.9|4198.9|0
1733289590000|2024-12-04 05:19:50|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|0
1733289610000|2024-12-04 05:20:10|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|4
1733289620000|2024-12-04 05:20:20|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|0
1733289630000|2024-12-04 05:20:30|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|0
1733289670000|2024-12-04 05:21:10|4205.6|4199.6|4205.3|4199.3|4205.6|4199.6|4205.3|4199.3|0
1733289700000|2024-12-04 05:21:40|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|0
1733289730000|2024-12-04 05:22:10|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1733289800000|2024-12-04 05:23:20|4203.7|4197.7|4201.3|4195.3|4203.7|4197.7|4201.3|4195.3|140
1733289810000|2024-12-04 05:23:30|4202.3|4196.3|4201.7|4195.7|4202.3|4196.3|4201.7|4195.7|105
1733289830000|2024-12-04 05:23:50|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1733289840000|2024-12-04 05:24:00|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|1
1733289850000|2024-12-04 05:24:10|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733289940000|2024-12-04 05:25:40|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|1
1733289960000|2024-12-04 05:26:00|4202.3|4196.3|4202.2|4196.2|4202.3|4196.3|4202.2|4196.2|0
1733290010000|2024-12-04 05:26:50|4201.8|4195.8|4198.8|4192.8|4201.8|4195.8|4198.8|4192.8|13
1733290020000|2024-12-04 05:27:00|4198.3|4192.3|4198.3|4192.3|4198.8|4192.8|4198.3|4192.3|0
1733290030000|2024-12-04 05:27:10|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1733290040000|2024-12-04 05:27:20|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1733290070000|2024-12-04 05:27:50|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|1
1733290080000|2024-12-04 05:28:00|4198.7|4192.7|4198.7|4192.7|4198.8|4192.8|4198.7|4192.7|2
1733290120000|2024-12-04 05:28:40|4198.9|4192.9|4198.7|4192.7|4198.9|4192.9|4198.3|4192.3|2
1733290150000|2024-12-04 05:29:10|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1733290190000|2024-12-04 05:29:50|4198.7|4192.7|4198.8|4192.8|4198.8|4192.8|4198.7|4192.7|0
1733290200000|2024-12-04 05:30:00|4199.2|4193.2|4200.3|4194.3|4201.2|4195.2|4198.8|4192.8|7
1733290210000|2024-12-04 05:30:10|4200.7|4194.7|4200.3|4194.3|4200.7|4194.7|4200.3|4194.3|0
1733290220000|2024-12-04 05:30:20|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.3|4194.3|1
1733290230000|2024-12-04 05:30:30|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|0
1733290240000|2024-12-04 05:30:40|4201.2|4195.2|4201.7|4195.7|4202.2|4196.2|4201.2|4195.2|3
1733290250000|2024-12-04 05:30:50|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4201.3|4195.3|0
1733290270000|2024-12-04 05:31:10|4202.2|4196.2|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|0
1733290280000|2024-12-04 05:31:20|4202.1|4196.1|4201.3|4195.3|4202.1|4196.1|4201.3|4195.3|0
1733290290000|2024-12-04 05:31:30|4201.2|4195.2|4201.3|4195.3|4201.3|4195.3|4201.2|4195.2|0
1733290300000|2024-12-04 05:31:40|4201.2|4195.2|4201.3|4195.3|4201.3|4195.3|4201.2|4195.2|0
1733290330000|2024-12-04 05:32:10|4201.2|4195.2|4201.2|4195.2|4201.3|4195.3|4201.2|4195.2|0
1733290340000|2024-12-04 05:32:20|4201.3|4195.3|4201.2|4195.2|4201.3|4195.3|4201.2|4195.2|0
1733290350000|2024-12-04 05:32:30|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.2|4195.2|0
1733290380000|2024-12-04 05:33:00|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1733290390000|2024-12-04 05:33:10|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1733290410000|2024-12-04 05:33:30|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1733290430000|2024-12-04 05:33:50|4200.2|4194.2|4200.3|4194.3|4200.3|4194.3|4199.7|4193.7|3
1733290440000|2024-12-04 05:34:00|4200|4194|4200.3|4194.3|4200.3|4194.3|4200|4194|0
1733290460000|2024-12-04 05:34:20|4201.7|4195.7|4202.2|4196.2|4203.2|4197.2|4201.7|4195.7|8
1733290470000|2024-12-04 05:34:30|4202.6|4196.6|4202.2|4196.2|4202.7|4196.7|4202.2|4196.2|0
1733290480000|2024-12-04 05:34:40|4202.6|4196.6|4202.7|4196.7|4202.7|4196.7|4202.2|4196.2|0
1733290510000|2024-12-04 05:35:10|4202.2|4196.2|4202.6|4196.6|4202.7|4196.7|4202.2|4196.2|0
1733290520000|2024-12-04 05:35:20|4202.3|4196.3|4202.7|4196.7|4202.7|4196.7|4201.7|4195.7|0
1733290530000|2024-12-04 05:35:30|4202.3|4196.3|4202.7|4196.7|4202.7|4196.7|4201.7|4195.7|0
1733290550000|2024-12-04 05:35:50|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|0
1733290570000|2024-12-04 05:36:10|4203.9|4197.9|4204.2|4198.2|4204.3|4198.3|4203.9|4197.9|0
1733290580000|2024-12-04 05:36:20|4204.3|4198.3|4203.7|4197.7|4204.3|4198.3|4203.7|4197.7|0
1733290610000|2024-12-04 05:36:50|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4
1733290620000|2024-12-04 05:37:00|4203.7|4197.7|4203.3|4197.3|4204.3|4198.3|4203.3|4197.3|7
1733290630000|2024-12-04 05:37:10|4202.7|4196.7|4203.3|4197.3|4203.3|4197.3|4202.7|4196.7|0
1733290640000|2024-12-04 05:37:20|4203.2|4197.2|4203.3|4197.3|4203.3|4197.3|4203.2|4197.2|0
1733290650000|2024-12-04 05:37:30|4203.2|4197.2|4204.3|4198.3|4204.3|4198.3|4203.2|4197.2|2
1733290660000|2024-12-04 05:37:40|4204|4198|4204.3|4198.3|4204.3|4198.3|4203.7|4197.7|0
1733290670000|2024-12-04 05:37:50|4204.2|4198.2|4204.3|4198.3|4204.3|4198.3|4204.2|4198.2|0
1733290680000|2024-12-04 05:38:00|4204.2|4198.2|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|0
1733290690000|2024-12-04 05:38:10|4204.1|4198.1|4204.3|4198.3|4204.3|4198.3|4204.1|4198.1|0
1733290700000|2024-12-04 05:38:20|4204.2|4198.2|4203.7|4197.7|4204.3|4198.3|4203.7|4197.7|0
1733290710000|2024-12-04 05:38:30|4203.3|4197.3|4203.7|4197.7|4203.7|4197.7|4203.3|4197.3|0
1733290720000|2024-12-04 05:38:40|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1733290730000|2024-12-04 05:38:50|4203.7|4197.7|4203.8|4197.8|4204.3|4198.3|4203.7|4197.7|0
1733290740000|2024-12-04 05:39:00|4203.7|4197.7|4202.2|4196.2|4204.1|4198.1|4202.2|4196.2|1
1733290760000|2024-12-04 05:39:20|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|1
1733290770000|2024-12-04 05:39:30|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.3|4195.3|0
1733290780000|2024-12-04 05:39:40|4201.3|4195.3|4201.1|4195.1|4201.3|4195.3|4200.8|4194.8|0
1733290790000|2024-12-04 05:39:50|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|0
1733290800000|2024-12-04 05:40:00|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4201.3|4195.3|0
1733290810000|2024-12-04 05:40:10|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1733290820000|2024-12-04 05:40:20|4201|4195|4200.7|4194.7|4201|4195|4200.7|4194.7|0
1733290830000|2024-12-04 05:40:30|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1733290850000|2024-12-04 05:40:50|4201|4195|4201.7|4195.7|4201.7|4195.7|4201|4195|0
1733290860000|2024-12-04 05:41:00|4202.1|4196.1|4202.7|4196.7|4202.7|4196.7|4202.1|4196.1|0
1733290870000|2024-12-04 05:41:10|4202.3|4196.3|4202.7|4196.7|4202.7|4196.7|4202.3|4196.3|0
1733290910000|2024-12-04 05:41:50|4201.8|4195.8|4201.7|4195.7|4201.8|4195.8|4201.7|4195.7|0
1733290920000|2024-12-04 05:42:00|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4201.3|4195.3|0
1733290930000|2024-12-04 05:42:10|4201|4195|4200.7|4194.7|4201|4195|4200.7|4194.7|0
1733290950000|2024-12-04 05:42:30|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|0
1733290970000|2024-12-04 05:42:50|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|0
1733290980000|2024-12-04 05:43:00|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|0
1733291000000|2024-12-04 05:43:20|4200.3|4194.3|4200.7|4194.7|4200.7|4194.7|4200.3|4194.3|0
1733291010000|2024-12-04 05:43:30|4201.1|4195.1|4200.7|4194.7|4201.3|4195.3|4200.7|4194.7|0
1733291020000|2024-12-04 05:43:40|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|1
1733291040000|2024-12-04 05:44:00|4201.2|4195.2|4201.8|4195.8|4201.8|4195.8|4201.2|4195.2|2
1733291050000|2024-12-04 05:44:10|4201.7|4195.7|4201.8|4195.8|4201.8|4195.8|4201.7|4195.7|0
1733291070000|2024-12-04 05:44:30|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|0
1733291080000|2024-12-04 05:44:40|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1733291090000|2024-12-04 05:44:50|4201.7|4195.7|4201.8|4195.8|4201.8|4195.8|4201.7|4195.7|0
1733291100000|2024-12-04 05:45:00|4201.7|4195.7|4201.3|4195.3|4201.7|4195.7|4201.3|4195.3|0
1733291110000|2024-12-04 05:45:10|4201.2|4195.2|4201.3|4195.3|4201.3|4195.3|4201.2|4195.2|0
1733291150000|2024-12-04 05:45:50|4202.3|4196.3|4201.7|4195.7|4202.3|4196.3|4201.7|4195.7|1
1733291160000|2024-12-04 05:46:00|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733291170000|2024-12-04 05:46:10|4202|4196|4202.3|4196.3|4202.3|4196.3|4201.7|4195.7|0
1733291180000|2024-12-04 05:46:20|4201.8|4195.8|4202.2|4196.2|4202.2|4196.2|4201.7|4195.7|0
1733291190000|2024-12-04 05:46:30|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733291200000|2024-12-04 05:46:40|4202.2|4196.2|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|0
1733291220000|2024-12-04 05:47:00|4202.1|4196.1|4203.3|4197.3|4203.3|4197.3|4202.1|4196.1|2
1733291230000|2024-12-04 05:47:10|4203.1|4197.1|4202.7|4196.7|4203.3|4197.3|4202.7|4196.7|0
1733291240000|2024-12-04 05:47:20|4203.1|4197.1|4203.7|4197.7|4203.7|4197.7|4203.1|4197.1|0
1733291250000|2024-12-04 05:47:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1733291280000|2024-12-04 05:48:00|4202.7|4196.7|4202.3|4196.3|4202.7|4196.7|4202.3|4196.3|0
1733291310000|2024-12-04 05:48:30|4202.7|4196.7|4202.3|4196.3|4202.7|4196.7|4202.3|4196.3|0
1733291330000|2024-12-04 05:48:50|4202.7|4196.7|4202.3|4196.3|4202.7|4196.7|4202.3|4196.3|0
1733291340000|2024-12-04 05:49:00|4202.7|4196.7|4201.3|4195.3|4202.7|4196.7|4201.3|4195.3|1
1733291350000|2024-12-04 05:49:10|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1733291360000|2024-12-04 05:49:20|4200.8|4194.8|4199.7|4193.7|4200.8|4194.8|4199.7|4193.7|2
1733291370000|2024-12-04 05:49:30|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.2|4193.2|0
1733291400000|2024-12-04 05:50:00|4200.3|4194.3|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|1
1733291410000|2024-12-04 05:50:10|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1733291420000|2024-12-04 05:50:20|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1733291430000|2024-12-04 05:50:30|4200.3|4194.3|4200.2|4194.2|4200.3|4194.3|4200.2|4194.2|0
1733291440000|2024-12-04 05:50:40|4200.3|4194.3|4200.2|4194.2|4200.3|4194.3|4200.2|4194.2|0
1733291450000|2024-12-04 05:50:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1733291460000|2024-12-04 05:51:00|4200.7|4194.7|4200.3|4194.3|4200.7|4194.7|4200.3|4194.3|2
1733291470000|2024-12-04 05:51:10|4200.7|4194.7|4200.8|4194.8|4200.8|4194.8|4200.7|4194.7|1
1733291480000|2024-12-04 05:51:20|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1733291540000|2024-12-04 05:52:20|4200.6|4194.6|4200.8|4194.8|4200.8|4194.8|4200.3|4194.3|4
1733291550000|2024-12-04 05:52:30|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1733291590000|2024-12-04 05:53:10|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1733291600000|2024-12-04 05:53:20|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1733291610000|2024-12-04 05:53:30|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1733291630000|2024-12-04 05:53:50|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4202.2|4196.2|1
1733291640000|2024-12-04 05:54:00|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733291650000|2024-12-04 05:54:10|4202.7|4196.7|4202.8|4196.8|4202.8|4196.8|4202.7|4196.7|1
1733291660000|2024-12-04 05:54:20|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1733291670000|2024-12-04 05:54:30|||||||||1
1733291700000|2024-12-04 05:55:00|4203.2|4197.2|4203.7|4197.7|4203.7|4197.7|4203.2|4197.2|0
1733291710000|2024-12-04 05:55:10|4203.3|4197.3|4202.7|4196.7|4203.3|4197.3|4202.7|4196.7|0
1733291740000|2024-12-04 05:55:40|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4201.7|4195.7|0
1733291750000|2024-12-04 05:55:50|4202.1|4196.1|4201.7|4195.7|4202.1|4196.1|4201.7|4195.7|1
1733291760000|2024-12-04 05:56:00|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|4
1733291770000|2024-12-04 05:56:10|4201.8|4195.8|4201.7|4195.7|4202.3|4196.3|4201.7|4195.7|0
1733291780000|2024-12-04 05:56:20|4202.3|4196.3|4202.7|4196.7|4203.2|4197.2|4202.3|4196.3|0
1733291820000|2024-12-04 05:57:00|4203.6|4197.6|4203.8|4197.8|4203.8|4197.8|4203.6|4197.6|1
1733291830000|2024-12-04 05:57:10|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|0
1733291860000|2024-12-04 05:57:40|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|0
1733291880000|2024-12-04 05:58:00|4203.7|4197.7|4203.3|4197.3|4203.7|4197.7|4203.3|4197.3|1
1733291940000|2024-12-04 05:59:00|4204.2|4198.2|4203.7|4197.7|4204.3|4198.3|4203.3|4197.3|17
1733291950000|2024-12-04 05:59:10|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4203.8|4197.8|0
1733291960000|2024-12-04 05:59:20|4207.7|4201.7|4204.8|4198.8|4207.7|4201.7|4204.8|4198.8|5
1733291980000|2024-12-04 05:59:40|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|0
1733291990000|2024-12-04 05:59:50|4205.7|4199.7|4206.7|4200.7|4206.7|4200.7|4205.7|4199.7|1
1733292000000|2024-12-04 06:00:00|4206.3|4200.3|4205.7|4199.7|4206.3|4200.3|4205.7|4199.7|1
1733292020000|2024-12-04 06:00:20|4205.3|4199.3|4204.7|4198.7|4205.3|4199.3|4204.3|4198.3|1
1733292030000|2024-12-04 06:00:30|4204.8|4198.8|4204.8|4198.8|4205.2|4199.2|4204.8|4198.8|0
1733292040000|2024-12-04 06:00:40|4205.2|4199.2|4205.7|4199.7|4205.7|4199.7|4205.2|4199.2|0
1733292050000|2024-12-04 06:00:50|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|0
1733292060000|2024-12-04 06:01:00|4205.8|4199.8|4205.3|4199.3|4206.2|4200.2|4205.3|4199.3|2
1733292070000|2024-12-04 06:01:10|4205.7|4199.7|4207.7|4201.7|4209.3|4203.3|4205.7|4199.7|10
1733292080000|2024-12-04 06:01:20|4207.8|4201.8|4208.3|4202.3|4208.3|4202.3|4207.8|4201.8|0
1733292090000|2024-12-04 06:01:30|4208.7|4202.7|4209.8|4203.8|4209.8|4203.8|4208.7|4202.7|1
1733292100000|2024-12-04 06:01:40|4210.3|4204.3|4210.7|4204.7|4210.7|4204.7|4210.3|4204.3|0
1733292110000|2024-12-04 06:01:50|4210.8|4204.8|4211.3|4205.3|4211.3|4205.3|4210.8|4204.8|0
1733292120000|2024-12-04 06:02:00|4211.2|4205.2|4211.3|4205.3|4211.3|4205.3|4210.8|4204.8|1
1733292130000|2024-12-04 06:02:10|4211.2|4205.2|4210.7|4204.7|4211.2|4205.2|4210.3|4204.3|2
1733292140000|2024-12-04 06:02:20|4210.3|4204.3|4210.7|4204.7|4210.7|4204.7|4210.3|4204.3|0
1733292150000|2024-12-04 06:02:30|4210.8|4204.8|4210.7|4204.7|4210.8|4204.8|4210.7|4204.7|0
1733292160000|2024-12-04 06:02:40|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|0
1733292170000|2024-12-04 06:02:50|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|1
1733292180000|2024-12-04 06:03:00|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|0
1733292190000|2024-12-04 06:03:10|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4210.7|4204.7|1
1733292200000|2024-12-04 06:03:20|4211.7|4205.7|4212.2|4206.2|4212.2|4206.2|4211.7|4205.7|1
1733292210000|2024-12-04 06:03:30|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|1
1733292220000|2024-12-04 06:03:40|4211.3|4205.3|4212.2|4206.2|4212.2|4206.2|4211.3|4205.3|0
1733292240000|2024-12-04 06:04:00|4212.3|4206.3|4213.3|4207.3|4213.3|4207.3|4212.3|4206.3|1
1733292260000|2024-12-04 06:04:20|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|1
1733292270000|2024-12-04 06:04:30|4214.1|4208.1|4215.3|4209.3|4215.3|4209.3|4213.7|4207.7|1
1733292280000|2024-12-04 06:04:40|4216.1|4210.1|4216.7|4210.7|4216.7|4210.7|4216.1|4210.1|1
1733292290000|2024-12-04 06:04:50|4216.2|4210.2|4217.1|4211.1|4217.2|4211.2|4216.2|4210.2|5
1733292300000|2024-12-04 06:05:00|4217.2|4211.2|4218.3|4212.3|4219.8|4213.8|4217.2|4211.2|13
1733292310000|2024-12-04 06:05:10|4219.8|4213.8|4219.3|4213.3|4219.8|4213.8|4218.7|4212.7|11
1733292320000|2024-12-04 06:05:20|4219.1|4213.1|4218.8|4212.8|4219.1|4213.1|4218.7|4212.7|9
1733292330000|2024-12-04 06:05:30|4218.5|4212.5|4218.7|4212.7|4218.8|4212.8|4218.3|4212.3|7
1733292340000|2024-12-04 06:05:40|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|0
1733292360000|2024-12-04 06:06:00|4218.7|4212.7|4217.7|4211.7|4218.7|4212.7|4217.7|4211.7|1
1733292370000|2024-12-04 06:06:10|4217.8|4211.8|4217.7|4211.7|4217.8|4211.8|4216.7|4210.7|2
1733292380000|2024-12-04 06:06:20|4218.1|4212.1|4217.7|4211.7|4219.2|4213.2|4217.7|4211.7|3
1733292390000|2024-12-04 06:06:30|4218.1|4212.1|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|0
1733292400000|2024-12-04 06:06:40|4217.7|4211.7|4218.7|4212.7|4218.7|4212.7|4217.7|4211.7|0
1733292430000|2024-12-04 06:07:10|4219.2|4213.2|4219.7|4213.7|4219.8|4213.8|4219.2|4213.2|5
1733292440000|2024-12-04 06:07:20|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733292460000|2024-12-04 06:07:40|4220.7|4214.7|4222.2|4216.2|4222.2|4216.2|4220.7|4214.7|3
1733292470000|2024-12-04 06:07:50|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|3
1733292480000|2024-12-04 06:08:00|4220.7|4214.7|4220.7|4214.7|4221.3|4215.3|4220.7|4214.7|2
1733292530000|2024-12-04 06:08:50|4221.1|4215.1|4220.7|4214.7|4221.1|4215.1|4220.7|4214.7|1
1733292580000|2024-12-04 06:09:40|4220.1|4214.1|4219.7|4213.7|4220.1|4214.1|4219.7|4213.7|0
1733292590000|2024-12-04 06:09:50|4218.7|4212.7|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|1
1733292600000|2024-12-04 06:10:00|4219.2|4213.2|4220.2|4214.2|4220.2|4214.2|4218.7|4212.7|3
1733292620000|2024-12-04 06:10:20|4219.8|4213.8|4218.7|4212.7|4219.8|4213.8|4218.7|4212.7|0
1733292650000|2024-12-04 06:10:50|4217.7|4211.7|4217.3|4211.3|4217.7|4211.7|4216.7|4210.7|1
1733292660000|2024-12-04 06:11:00|4217|4211|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|1
1733292670000|2024-12-04 06:11:10|4214.7|4208.7|4213.7|4207.7|4214.7|4208.7|4213.7|4207.7|4
1733292690000|2024-12-04 06:11:30|4212.5|4206.5|4212.3|4206.3|4212.5|4206.5|4212.2|4206.2|9
1733292700000|2024-12-04 06:11:40|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|3
1733292710000|2024-12-04 06:11:50|4211.5|4205.5|4210.7|4204.7|4211.5|4205.5|4210.7|4204.7|26
1733292720000|2024-12-04 06:12:00|4211.3|4205.3|4208.8|4202.8|4211.3|4205.3|4208.8|4202.8|3
1733292730000|2024-12-04 06:12:10|4209|4203|4209|4203|4209|4203|4209|4203|0
1733292740000|2024-12-04 06:12:20|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.7|4202.7|5
1733292750000|2024-12-04 06:12:30|||||||||6
1733292760000|2024-12-04 06:12:40|4209|4203|4210.7|4204.7|4210.7|4204.7|4209|4203|2
1733292770000|2024-12-04 06:12:50|4211|4205|4211.7|4205.7|4211.7|4205.7|4211|4205|1
1733292780000|2024-12-04 06:13:00|4211.3|4205.3|4210.3|4204.3|4211.3|4205.3|4209.8|4203.8|2
1733292790000|2024-12-04 06:13:10|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|2
1733292800000|2024-12-04 06:13:20|4210.7|4204.7|4210.3|4204.3|4210.7|4204.7|4210.3|4204.3|0
1733292810000|2024-12-04 06:13:30|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|0
1733292820000|2024-12-04 06:13:40|4210.3|4204.3|4209.2|4203.2|4210.3|4204.3|4208.8|4202.8|1
1733292830000|2024-12-04 06:13:50|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1733292840000|2024-12-04 06:14:00|4209.2|4203.2|4209.3|4203.3|4209.7|4203.7|4208.3|4202.3|2
1733292850000|2024-12-04 06:14:10|4209.7|4203.7|4209.7|4203.7|4210.7|4204.7|4209.2|4203.2|1
1733292860000|2024-12-04 06:14:20|4209.2|4203.2|4209.8|4203.8|4210.6|4204.6|4209.2|4203.2|0
1733292870000|2024-12-04 06:14:30|4210.2|4204.2|4209.7|4203.7|4210.2|4204.2|4209.7|4203.7|0
1733292880000|2024-12-04 06:14:40|4209.2|4203.2|4208.7|4202.7|4209.7|4203.7|4208.7|4202.7|0
1733292890000|2024-12-04 06:14:50|4208.8|4202.8|4207.7|4201.7|4208.8|4202.8|4207.3|4201.3|2
1733292900000|2024-12-04 06:15:00|4207.8|4201.8|4208.7|4202.7|4208.7|4202.7|4207.8|4201.8|1
1733292910000|2024-12-04 06:15:10|4209.3|4203.3|4207.8|4201.8|4209.3|4203.3|4207.8|4201.8|0
1733292920000|2024-12-04 06:15:20|4208.7|4202.7|4207.7|4201.7|4208.7|4202.7|4207.7|4201.7|0
1733292930000|2024-12-04 06:15:30|4207.3|4201.3|4207|4201|4207.3|4201.3|4207|4201|0
1733292940000|2024-12-04 06:15:40|4207.3|4201.3|4206.3|4200.3|4207.3|4201.3|4206.3|4200.3|1
1733292960000|2024-12-04 06:16:00|4206.2|4200.2|4204.8|4198.8|4206.2|4200.2|4204.8|4198.8|2
1733292970000|2024-12-04 06:16:10|4205.2|4199.2|4205.3|4199.3|4205.3|4199.3|4205|4199|0
1733292980000|2024-12-04 06:16:20|4206.2|4200.2|4206.3|4200.3|4206.3|4200.3|4205.8|4199.8|1
1733292990000|2024-12-04 06:16:30|4206|4200|4207.3|4201.3|4207.3|4201.3|4205.8|4199.8|4
1733293000000|2024-12-04 06:16:40|4207.7|4201.7|4206.8|4200.8|4207.8|4201.8|4206.8|4200.8|2
1733293010000|2024-12-04 06:16:50|4207.2|4201.2|4206.8|4200.8|4207.7|4201.7|4206.8|4200.8|0
1733293020000|2024-12-04 06:17:00|4207.6|4201.6|4206.8|4200.8|4207.7|4201.7|4206.8|4200.8|0
1733293030000|2024-12-04 06:17:10|4206.7|4200.7|4206.8|4200.8|4206.8|4200.8|4206.7|4200.7|0
1733293040000|2024-12-04 06:17:20|4206.7|4200.7|4206|4200|4206.7|4200.7|4206|4200|0
1733293050000|2024-12-04 06:17:30|4206.3|4200.3|4206.3|4200.3|4206.7|4200.7|4205.8|4199.8|0
1733293060000|2024-12-04 06:17:40|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|0
1733293070000|2024-12-04 06:17:50|4206.8|4200.8|4206.8|4200.8|4207.2|4201.2|4206.8|4200.8|0
1733293080000|2024-12-04 06:18:00|4206.3|4200.3|4206.8|4200.8|4206.8|4200.8|4206.3|4200.3|0
1733293090000|2024-12-04 06:18:10|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|0
1733293100000|2024-12-04 06:18:20|4207.8|4201.8|4208.3|4202.3|4208.7|4202.7|4207.8|4201.8|1
1733293110000|2024-12-04 06:18:30|4208.2|4202.2|4209.2|4203.2|4209.2|4203.2|4208.2|4202.2|0
1733293120000|2024-12-04 06:18:40|4208.5|4202.5|4208.7|4202.7|4208.7|4202.7|4208.5|4202.5|1
1733293140000|2024-12-04 06:19:00|4208.3|4202.3|4207.8|4201.8|4208.3|4202.3|4207.8|4201.8|0
1733293150000|2024-12-04 06:19:10|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1733293170000|2024-12-04 06:19:30|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|0
1733293180000|2024-12-04 06:19:40|4208.2|4202.2|4208.2|4202.2|4208.7|4202.7|4208.2|4202.2|0
1733293190000|2024-12-04 06:19:50|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|0
1733293200000|2024-12-04 06:20:00|4207.7|4201.7|4206.6|4200.6|4207.7|4201.7|4205.8|4199.8|1
1733293210000|2024-12-04 06:20:10|4206.7|4200.7|4207.7|4201.7|4207.7|4201.7|4206.7|4200.7|0
1733293220000|2024-12-04 06:20:20|4208.5|4202.5|4208.8|4202.8|4208.8|4202.8|4208.5|4202.5|0
1733293230000|2024-12-04 06:20:30|4208.7|4202.7|4209.3|4203.3|4209.7|4203.7|4208.7|4202.7|0
1733293240000|2024-12-04 06:20:40|4209|4203|4209|4203|4209.3|4203.3|4208.8|4202.8|0
1733293250000|2024-12-04 06:20:50|4208.8|4202.8|4209.7|4203.7|4209.7|4203.7|4208.8|4202.8|0
1733293260000|2024-12-04 06:21:00|4209.3|4203.3|4208.8|4202.8|4209.3|4203.3|4208.8|4202.8|1
1733293310000|2024-12-04 06:21:50|4209.2|4203.2|4208.8|4202.8|4209.3|4203.3|4208.8|4202.8|0
1733293320000|2024-12-04 06:22:00|4208.7|4202.7|4207.8|4201.8|4208.7|4202.7|4207.8|4201.8|0
1733293340000|2024-12-04 06:22:20|4207.3|4201.3|4207.7|4201.7|4207.7|4201.7|4207.3|4201.3|0
1733293350000|2024-12-04 06:22:30|4207.3|4201.3|4207.7|4201.7|4207.9|4201.9|4206.8|4200.8|1
1733293360000|2024-12-04 06:22:40|4207.9|4201.9|4208.7|4202.7|4208.7|4202.7|4207.9|4201.9|0
1733293370000|2024-12-04 06:22:50|4208.4|4202.4|4208.9|4202.9|4208.9|4202.9|4207.9|4201.9|0
1733293380000|2024-12-04 06:23:00|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4208.9|4202.9|0
1733293390000|2024-12-04 06:23:10|4209.7|4203.7|4209.4|4203.4|4210.2|4204.2|4209.4|4203.4|3
1733293400000|2024-12-04 06:23:20|4209.1|4203.1|4208.7|4202.7|4209.1|4203.1|4208.7|4202.7|1
1733293410000|2024-12-04 06:23:30|4209.4|4203.4|4209|4203|4209.4|4203.4|4208.9|4202.9|0
1733293420000|2024-12-04 06:23:40|4208.9|4202.9|4209.4|4203.4|4209.4|4203.4|4208.9|4202.9|0
1733293430000|2024-12-04 06:23:50|4209.7|4203.7|4209.4|4203.4|4209.7|4203.7|4209.4|4203.4|0
1733293440000|2024-12-04 06:24:00|4209.7|4203.7|4210.2|4204.2|4210.4|4204.4|4209.7|4203.7|0
1733293450000|2024-12-04 06:24:10|4210.4|4204.4|4210|4204|4210.4|4204.4|4210|4204|0
1733293460000|2024-12-04 06:24:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1733293470000|2024-12-04 06:24:30|4210.9|4204.9|4210.4|4204.4|4210.9|4204.9|4209.9|4203.9|2
1733293480000|2024-12-04 06:24:40|4210.7|4204.7|4210.2|4204.2|4210.7|4204.7|4209.9|4203.9|0
1733293490000|2024-12-04 06:24:50|4210|4204|4210.2|4204.2|4210.2|4204.2|4209.9|4203.9|0
1733293500000|2024-12-04 06:25:00|4210.4|4204.4|4209.4|4203.4|4210.9|4204.9|4209.4|4203.4|0
1733293510000|2024-12-04 06:25:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|2
1733293520000|2024-12-04 06:25:20|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|1
1733293530000|2024-12-04 06:25:30|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1733293560000|2024-12-04 06:26:00|4209.1|4203.1|4208.7|4202.7|4209.1|4203.1|4208.7|4202.7|0
1733293570000|2024-12-04 06:26:10|4208.9|4202.9|4208.9|4202.9|4209.4|4203.4|4208.7|4202.7|0
1733293590000|2024-12-04 06:26:30|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1733293600000|2024-12-04 06:26:40|4208.9|4202.9|4212.4|4206.4|4212.7|4206.7|4208.7|4202.7|7
1733293620000|2024-12-04 06:27:00|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|1
1733293630000|2024-12-04 06:27:10|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733293660000|2024-12-04 06:27:40|4210.6|4204.6|4208.9|4202.9|4210.7|4204.7|4208.9|4202.9|2
1733293680000|2024-12-04 06:28:00|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1733293690000|2024-12-04 06:28:10|4209|4203|4209.4|4203.4|4209.4|4203.4|4209|4203|0
1733293720000|2024-12-04 06:28:40|4209.7|4203.7|4210.2|4204.2|4210.2|4204.2|4209.7|4203.7|1
1733293740000|2024-12-04 06:29:00|4211|4205|4210|4204|4211.4|4205.4|4210|4204|3
1733293750000|2024-12-04 06:29:10|4209.7|4203.7|4210.4|4204.4|4210.4|4204.4|4209.4|4203.4|1
1733293760000|2024-12-04 06:29:20|4210|4204|4209.4|4203.4|4210|4204|4208.9|4202.9|0
1733293770000|2024-12-04 06:29:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|0
1733293780000|2024-12-04 06:29:40|4209.2|4203.2|4209.7|4203.7|4209.7|4203.7|4209.2|4203.2|0
1733293800000|2024-12-04 06:30:00|4210.1|4204.1|4209.9|4203.9|4210.9|4204.9|4208.9|4202.9|0
1733293810000|2024-12-04 06:30:10|4210.4|4204.4|4211.4|4205.4|4211.9|4205.9|4210.4|4204.4|2
1733293820000|2024-12-04 06:30:20|4210.9|4204.9|4209.9|4203.9|4210.9|4204.9|4209.9|4203.9|0
1733293830000|2024-12-04 06:30:30|4210.2|4204.2|4209.2|4203.2|4210.4|4204.4|4209.2|4203.2|0
1733293840000|2024-12-04 06:30:40|4208.4|4202.4|4204.7|4198.7|4208.4|4202.4|4204.4|4198.4|3
1733293850000|2024-12-04 06:30:50|4205.1|4199.1|4206.9|4200.9|4206.9|4200.9|4205.1|4199.1|0
1733293860000|2024-12-04 06:31:00|4207.2|4201.2|4207.7|4201.7|4207.7|4201.7|4207.2|4201.2|0
1733293870000|2024-12-04 06:31:10|4207.6|4201.6|4207.7|4201.7|4207.7|4201.7|4207.6|4201.6|0
1733293880000|2024-12-04 06:31:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1733293900000|2024-12-04 06:31:40|4208.2|4202.2|4205.4|4199.4|4208.4|4202.4|4205.4|4199.4|1
1733293910000|2024-12-04 06:31:50|4205.7|4199.7|4205.9|4199.9|4206|4200|4205.7|4199.7|1
1733293920000|2024-12-04 06:32:00|4206|4200|4205.9|4199.9|4206.9|4200.9|4205.9|4199.9|0
1733293930000|2024-12-04 06:32:10|4206.7|4200.7|4205.9|4199.9|4206.9|4200.9|4205.9|4199.9|0
1733293940000|2024-12-04 06:32:20|4206.2|4200.2|4206.7|4200.7|4206.9|4200.9|4206.2|4200.2|0
1733293950000|2024-12-04 06:32:30|4207.6|4201.6|4207.4|4201.4|4207.9|4201.9|4206.9|4200.9|0
1733293960000|2024-12-04 06:32:40|4207.7|4201.7|4207.9|4201.9|4207.9|4201.9|4207.4|4201.4|0
1733293970000|2024-12-04 06:32:50|4208.4|4202.4|4208.7|4202.7|4208.7|4202.7|4207.9|4201.9|0
1733293980000|2024-12-04 06:33:00|4207.9|4201.9|4207|4201|4207.9|4201.9|4207|4201|2
1733293990000|2024-12-04 06:33:10|4206.9|4200.9|4208.9|4202.9|4208.9|4202.9|4206.9|4200.9|1
1733294000000|2024-12-04 06:33:20|4209.2|4203.2|4208.9|4202.9|4209.4|4203.4|4208.4|4202.4|0
1733294010000|2024-12-04 06:33:30|4208.2|4202.2|4209.2|4203.2|4209.2|4203.2|4208.2|4202.2|0
1733294020000|2024-12-04 06:33:40|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1733294030000|2024-12-04 06:33:50|4208.7|4202.7|4209.9|4203.9|4209.9|4203.9|4208.7|4202.7|1
1733294040000|2024-12-04 06:34:00|4210.2|4204.2|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1733294050000|2024-12-04 06:34:10|4210.2|4204.2|4210.4|4204.4|4210.4|4204.4|4210.2|4204.2|0
1733294070000|2024-12-04 06:34:30|4209.9|4203.9|4209.7|4203.7|4209.9|4203.9|4209.4|4203.4|0
1733294080000|2024-12-04 06:34:40|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|1
1733294090000|2024-12-04 06:34:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.7|4201.7|1
1733294100000|2024-12-04 06:35:00|4207.7|4201.7|4206.4|4200.4|4207.7|4201.7|4206.4|4200.4|0
1733294110000|2024-12-04 06:35:10|4207.4|4201.4|4207.4|4201.4|4207.7|4201.7|4207.4|4201.4|1
1733294120000|2024-12-04 06:35:20|4207|4201|4206.7|4200.7|4207|4201|4206.4|4200.4|0
1733294130000|2024-12-04 06:35:30|4206.4|4200.4|4207.7|4201.7|4207.7|4201.7|4206.4|4200.4|1
1733294140000|2024-12-04 06:35:40|4207.4|4201.4|4207.2|4201.2|4207.7|4201.7|4207.2|4201.2|0
1733294150000|2024-12-04 06:35:50|4207.6|4201.6|4207.9|4201.9|4207.9|4201.9|4207.6|4201.6|0
1733294160000|2024-12-04 06:36:00|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.7|4201.7|0
1733294170000|2024-12-04 06:36:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1733294190000|2024-12-04 06:36:30|4208.7|4202.7|4208.9|4202.9|4209.4|4203.4|4208.7|4202.7|1
1733294200000|2024-12-04 06:36:40|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4208.9|4202.9|0
1733294210000|2024-12-04 06:36:50|4210.4|4204.4|4210.7|4204.7|4210.7|4204.7|4209.9|4203.9|0
1733294220000|2024-12-04 06:37:00|4210.4|4204.4|4209.9|4203.9|4210.7|4204.7|4209.9|4203.9|1
1733294230000|2024-12-04 06:37:10|4210.2|4204.2|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|0
1733294240000|2024-12-04 06:37:20|4209.5|4203.5|4209.4|4203.4|4209.7|4203.7|4208.9|4202.9|0
1733294250000|2024-12-04 06:37:30|4209|4203|4208.9|4202.9|4209|4203|4208.9|4202.9|0
1733294260000|2024-12-04 06:37:40|4209.4|4203.4|4209.9|4203.9|4209.9|4203.9|4208.9|4202.9|0
1733294270000|2024-12-04 06:37:50|4210.4|4204.4|4210.7|4204.7|4210.7|4204.7|4210.4|4204.4|0
1733294290000|2024-12-04 06:38:10|4210.4|4204.4|4210.4|4204.4|4210.7|4204.7|4210.4|4204.4|0
1733294300000|2024-12-04 06:38:20|4210.7|4204.7|4211.9|4205.9|4212|4206|4210.7|4204.7|0
1733294310000|2024-12-04 06:38:30|4212.4|4206.4|4212.7|4206.7|4212.7|4206.7|4211.9|4205.9|0
1733294320000|2024-12-04 06:38:40|4213.2|4207.2|4213.9|4207.9|4213.9|4207.9|4213.2|4207.2|0
1733294330000|2024-12-04 06:38:50|4213.7|4207.7|4212.9|4206.9|4213.7|4207.7|4212.9|4206.9|0
1733294340000|2024-12-04 06:39:00|4213.2|4207.2|4212.7|4206.7|4213.9|4207.9|4212.4|4206.4|3
1733294350000|2024-12-04 06:39:10|4212.4|4206.4|4212.7|4206.7|4212.7|4206.7|4212.2|4206.2|1
1733294400000|2024-12-04 06:40:00|4212.4|4206.4|4210.7|4204.7|4212.4|4206.4|4210.7|4204.7|1
1733294410000|2024-12-04 06:40:10|4210.2|4204.2|4208.9|4202.9|4210.7|4204.7|4208.9|4202.9|1
1733294420000|2024-12-04 06:40:20|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1733294430000|2024-12-04 06:40:30|4208.2|4202.2|4207.9|4201.9|4208.2|4202.2|4207.9|4201.9|1
1733294440000|2024-12-04 06:40:40|4208.4|4202.4|4209.4|4203.4|4209.7|4203.7|4208.4|4202.4|3
1733294450000|2024-12-04 06:40:50|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|0
1733294460000|2024-12-04 06:41:00|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|0
1733294470000|2024-12-04 06:41:10|4209|4203|4209.7|4203.7|4209.7|4203.7|4208.9|4202.9|0
1733294480000|2024-12-04 06:41:20|4209.4|4203.4|4209.7|4203.7|4209.7|4203.7|4209.4|4203.4|0
1733294490000|2024-12-04 06:41:30|4209.4|4203.4|4209.4|4203.4|4209.7|4203.7|4209.4|4203.4|0
1733294500000|2024-12-04 06:41:40|4209.7|4203.7|4207.9|4201.9|4209.7|4203.7|4207.4|4201.4|1
1733294510000|2024-12-04 06:41:50|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|0
1733294520000|2024-12-04 06:42:00|4207.7|4201.7|4206.9|4200.9|4207.7|4201.7|4206.9|4200.9|0
1733294530000|2024-12-04 06:42:10|4206.7|4200.7|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|0
1733294540000|2024-12-04 06:42:20|4206.7|4200.7|4206.7|4200.7|4206.9|4200.9|4206.4|4200.4|0
1733294550000|2024-12-04 06:42:30|4206.4|4200.4|4206.4|4200.4|4206.9|4200.9|4206|4200|0
1733294560000|2024-12-04 06:42:40|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1733294570000|2024-12-04 06:42:50|4206.4|4200.4|4206.4|4200.4|4207|4201|4206.4|4200.4|0
1733294580000|2024-12-04 06:43:00|4205.9|4199.9|4205.7|4199.7|4205.9|4199.9|4205.4|4199.4|0
1733294590000|2024-12-04 06:43:10|4205.4|4199.4|4206|4200|4206.4|4200.4|4205.4|4199.4|0
1733294600000|2024-12-04 06:43:20|4206.4|4200.4|4206.9|4200.9|4207.4|4201.4|4206.4|4200.4|3
1733294620000|2024-12-04 06:43:40|4206.4|4200.4|4206.9|4200.9|4207|4201|4206|4200|0
1733294650000|2024-12-04 06:44:10|4207|4201|4207.4|4201.4|4207.4|4201.4|4207|4201|0
1733294660000|2024-12-04 06:44:20|4206.9|4200.9|4206.1|4200.1|4206.9|4200.9|4206.1|4200.1|1
1733294670000|2024-12-04 06:44:30|4205.9|4199.9|4205.9|4199.9|4206.7|4200.7|4205.9|4199.9|0
1733294680000|2024-12-04 06:44:40|4206|4200|4206|4200|4206|4200|4206|4200|0
1733294690000|2024-12-04 06:44:50|4205.4|4199.4|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|0
1733294700000|2024-12-04 06:45:00|4205.7|4199.7|4206.4|4200.4|4206.7|4200.7|4205.7|4199.7|1
1733294710000|2024-12-04 06:45:10|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|2
1733294740000|2024-12-04 06:45:40|4206.2|4200.2|4206.7|4200.7|4206.7|4200.7|4206.2|4200.2|0
1733294760000|2024-12-04 06:46:00|4206.9|4200.9|4207.4|4201.4|4208.2|4202.2|4206.9|4200.9|3
1733294770000|2024-12-04 06:46:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1733294780000|2024-12-04 06:46:20|4208|4202|4207.9|4201.9|4208|4202|4207.9|4201.9|0
1733294790000|2024-12-04 06:46:30|4208.2|4202.2|4208.4|4202.4|4208.4|4202.4|4208.2|4202.2|0
1733294820000|2024-12-04 06:47:00|4208|4202|4208.4|4202.4|4208.4|4202.4|4208|4202|0
1733294830000|2024-12-04 06:47:10|4209.1|4203.1|4209.1|4203.1|4209.2|4203.2|4208.7|4202.7|1
1733294840000|2024-12-04 06:47:20|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1733294850000|2024-12-04 06:47:30|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|0
1733294860000|2024-12-04 06:47:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1733294870000|2024-12-04 06:47:50|4208.7|4202.7|4209.7|4203.7|4209.9|4203.9|4208.7|4202.7|0
1733294880000|2024-12-04 06:48:00|4209.6|4203.6|4210.7|4204.7|4210.7|4204.7|4209.2|4203.2|2
1733294890000|2024-12-04 06:48:10|4210.4|4204.4|4211.4|4205.4|4211.4|4205.4|4210.4|4204.4|0
1733294910000|2024-12-04 06:48:30|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|2
1733294930000|2024-12-04 06:48:50|4210.4|4204.4|4210.7|4204.7|4210.7|4204.7|4210.4|4204.4|0
1733294940000|2024-12-04 06:49:00|4210.4|4204.4|4209.7|4203.7|4210.4|4204.4|4209.4|4203.4|1
1733294950000|2024-12-04 06:49:10|4209.2|4203.2|4209.7|4203.7|4210.9|4204.9|4209.2|4203.2|5
1733294960000|2024-12-04 06:49:20|4209.4|4203.4|4208.7|4202.7|4209.4|4203.4|4208.7|4202.7|0
1733294970000|2024-12-04 06:49:30|4208.6|4202.6|4208.6|4202.6|4208.7|4202.7|4208.2|4202.2|0
1733294980000|2024-12-04 06:49:40|4208.7|4202.7|4207.7|4201.7|4208.9|4202.9|4207.7|4201.7|0
1733294990000|2024-12-04 06:49:50|4208.4|4202.4|4205.9|4199.9|4208.7|4202.7|4205.9|4199.9|3
1733295000000|2024-12-04 06:50:00|4206.2|4200.2|4206.4|4200.4|4206.7|4200.7|4206.2|4200.2|1
1733295010000|2024-12-04 06:50:10|4206.7|4200.7|4205.9|4199.9|4206.7|4200.7|4205.9|4199.9|1
1733295020000|2024-12-04 06:50:20|4205.7|4199.7|4205.4|4199.4|4205.7|4199.7|4205.4|4199.4|0
1733295050000|2024-12-04 06:50:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|1
1733295060000|2024-12-04 06:51:00|4205.9|4199.9|4205.4|4199.4|4206|4200|4205.4|4199.4|2
1733295070000|2024-12-04 06:51:10|4204.4|4198.4|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|2
1733295080000|2024-12-04 06:51:20|4204.5|4198.5|4202.9|4196.9|4204.9|4198.9|4202.6|4196.6|2
1733295090000|2024-12-04 06:51:30|4203.2|4197.2|4203.2|4197.2|4203.4|4197.4|4202.9|4196.9|0
1733295100000|2024-12-04 06:51:40|4203.7|4197.7|4202.9|4196.9|4203.9|4197.9|4202.9|4196.9|0
1733295110000|2024-12-04 06:51:50|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1733295130000|2024-12-04 06:52:10|4203|4197|4202.9|4196.9|4203|4197|4202.9|4196.9|1
1733295140000|2024-12-04 06:52:20|4203.2|4197.2|4201.9|4195.9|4203.4|4197.4|4201.4|4195.4|3
1733295150000|2024-12-04 06:52:30|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|0
1733295170000|2024-12-04 06:52:50|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|2
1733295180000|2024-12-04 06:53:00|4199.7|4193.7|4199.9|4193.9|4199.9|4193.9|4199.7|4193.7|1
1733295200000|2024-12-04 06:53:20|4199.4|4193.4|4198.4|4192.4|4199.4|4193.4|4197.7|4191.7|3
1733295210000|2024-12-04 06:53:30|4197.9|4191.9|4197.9|4191.9|4198.4|4192.4|4197.9|4191.9|0
1733295220000|2024-12-04 06:53:40|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4197.9|4191.9|0
1733295230000|2024-12-04 06:53:50|4198.7|4192.7|4199.4|4193.4|4199.4|4193.4|4198.7|4192.7|0
1733295240000|2024-12-04 06:54:00|4199.9|4193.9|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|1
1733295250000|2024-12-04 06:54:10|4200.2|4194.2|4200.4|4194.4|4200.4|4194.4|4199.9|4193.9|0
1733295260000|2024-12-04 06:54:20|4200|4194|4199.9|4193.9|4200|4194|4199.9|4193.9|0
1733295270000|2024-12-04 06:54:30|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199|4193|0
1733295280000|2024-12-04 06:54:40|4199|4193|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|0
1733295290000|2024-12-04 06:54:50|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|0
1733295300000|2024-12-04 06:55:00|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1733295310000|2024-12-04 06:55:10|4196.9|4190.9|4196.7|4190.7|4196.9|4190.9|4196.4|4190.4|4
1733295320000|2024-12-04 06:55:20|4196.5|4190.5|4196.4|4190.4|4196.5|4190.5|4196.4|4190.4|0
1733295340000|2024-12-04 06:55:40|||||||||2
1733295350000|2024-12-04 06:55:50|||||||||2
1733295360000|2024-12-04 06:56:00|4196.7|4190.7|4197.9|4191.9|4197.9|4191.9|4196.7|4190.7|1
1733295370000|2024-12-04 06:56:10|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|0
1733295380000|2024-12-04 06:56:20|4197.7|4191.7|4197.9|4191.9|4197.9|4191.9|4197.4|4191.4|0
1733295390000|2024-12-04 06:56:30|||||||||1
1733295400000|2024-12-04 06:56:40|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.9|4191.9|0
1733295410000|2024-12-04 06:56:50|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4197.9|4191.9|0
1733295420000|2024-12-04 06:57:00|4198.4|4192.4|4197.4|4191.4|4198.4|4192.4|4197.4|4191.4|0
1733295430000|2024-12-04 06:57:10|4197.9|4191.9|4197.4|4191.4|4197.9|4191.9|4197.4|4191.4|0
1733295450000|2024-12-04 06:57:30|4197.7|4191.7|4197.9|4191.9|4197.9|4191.9|4197.7|4191.7|0
1733295470000|2024-12-04 06:57:50|4197.4|4191.4|4197.4|4191.4|4197.9|4191.9|4197.4|4191.4|0
1733295480000|2024-12-04 06:58:00|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|3
1733295510000|2024-12-04 06:58:30|4197.2|4191.2|4198.9|4192.9|4198.9|4192.9|4197.2|4191.2|1
1733295520000|2024-12-04 06:58:40|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1733295530000|2024-12-04 06:58:50|4197.9|4191.9|4198.9|4192.9|4198.9|4192.9|4197.9|4191.9|0
1733295560000|2024-12-04 06:59:20|4199.2|4193.2|4199.4|4193.4|4199.4|4193.4|4199.2|4193.2|0
1733295570000|2024-12-04 06:59:30|4200.4|4194.4|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|3
1733295580000|2024-12-04 06:59:40|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|0
1733295590000|2024-12-04 06:59:50|4199.9|4193.9|4201.4|4195.4|4201.4|4195.4|4199.9|4193.9|1
1733295600000|2024-12-04 07:00:00|4200.6|4194.6|4199.9|4193.9|4200.6|4194.6|4199.9|4193.9|1
1733295610000|2024-12-04 07:00:10|4199.5|4193.5|4198.9|4192.9|4199.5|4193.5|4198.9|4192.9|0
1733295630000|2024-12-04 07:00:30|4199.5|4193.5|4198.9|4192.9|4199.9|4193.9|4198.9|4192.9|0
1733295650000|2024-12-04 07:00:50|4199.4|4193.4|4200|4194|4200.4|4194.4|4199.4|4193.4|2
1733295660000|2024-12-04 07:01:00|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1733295670000|2024-12-04 07:01:10|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1733295680000|2024-12-04 07:01:20|4199.9|4193.9|4200.9|4194.9|4200.9|4194.9|4199.9|4193.9|0
1733295690000|2024-12-04 07:01:30|4200.5|4194.5|4200.4|4194.4|4200.5|4194.5|4199.9|4193.9|0
1733295700000|2024-12-04 07:01:40|4200|4194|4199.9|4193.9|4200|4194|4199.9|4193.9|0
1733295710000|2024-12-04 07:01:50|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|0
1733295720000|2024-12-04 07:02:00|4200|4194|4199.9|4193.9|4200|4194|4199.9|4193.9|0
1733295740000|2024-12-04 07:02:20|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200|4194|0
1733295750000|2024-12-04 07:02:30|4201.1|4195.1|4200.7|4194.7|4201.1|4195.1|4200.7|4194.7|0
1733295780000|2024-12-04 07:03:00|4200.9|4194.9|4201.7|4195.7|4202.2|4196.2|4200.9|4194.9|1
1733295820000|2024-12-04 07:03:40|4202.1|4196.1|4202.2|4196.2|4202.2|4196.2|4202.1|4196.1|0
1733295830000|2024-12-04 07:03:50|4201.7|4195.7|4201.7|4195.7|4202.1|4196.1|4201.7|4195.7|3
1733295840000|2024-12-04 07:04:00|4202.2|4196.2|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|0
1733295850000|2024-12-04 07:04:10|4202.1|4196.1|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|0
1733295870000|2024-12-04 07:04:30|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|0
1733295890000|2024-12-04 07:04:50|||||||||1
1733295900000|2024-12-04 07:05:00|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4
1733295910000|2024-12-04 07:05:10|4201.7|4195.7|4201.7|4195.7|4201.9|4195.9|4201.7|4195.7|0
1733295930000|2024-12-04 07:05:30|4201.4|4195.4|4201.2|4195.2|4201.4|4195.4|4201.2|4195.2|0
1733295940000|2024-12-04 07:05:40|4201.4|4195.4|4199.9|4193.9|4201.4|4195.4|4199.9|4193.9|1
1733295950000|2024-12-04 07:05:50|4200|4194|4197.2|4191.2|4200|4194|4197.2|4191.2|3
1733295960000|2024-12-04 07:06:00|4197.4|4191.4|4197.4|4191.4|4197.7|4191.7|4197.4|4191.4|1
1733295970000|2024-12-04 07:06:10|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|0
1733296000000|2024-12-04 07:06:40|||||||||1
1733296050000|2024-12-04 07:07:30|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|1
1733296060000|2024-12-04 07:07:40|4198.1|4192.1|4198.2|4192.2|4198.2|4192.2|4197.7|4191.7|0
1733296070000|2024-12-04 07:07:50|4197.9|4191.9|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|0
1733296080000|2024-12-04 07:08:00|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|3
1733296100000|2024-12-04 07:08:20|||||||||4
1733296110000|2024-12-04 07:08:30|||||||||1
1733296120000|2024-12-04 07:08:40|4197.9|4191.9|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|0
1733296170000|2024-12-04 07:09:30|||||||||1
1733296180000|2024-12-04 07:09:40|4198.1|4192.1|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|1
1733296190000|2024-12-04 07:09:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1733296200000|2024-12-04 07:10:00|4203.2|4197.2|4200.7|4194.7|4203.2|4197.2|4200.7|4194.7|3
1733296220000|2024-12-04 07:10:20|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|0
1733296230000|2024-12-04 07:10:30|4199.7|4193.7|4198.7|4192.7|4199.7|4193.7|4198.7|4192.7|1
1733296260000|2024-12-04 07:11:00|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|1
1733296270000|2024-12-04 07:11:10|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|0
1733296290000|2024-12-04 07:11:30|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|1
1733296300000|2024-12-04 07:11:40|4200.1|4194.1|4200.2|4194.2|4200.2|4194.2|4200.1|4194.1|0
1733296320000|2024-12-04 07:12:00|4200.6|4194.6|4202.2|4196.2|4202.2|4196.2|4200.6|4194.6|2
1733296330000|2024-12-04 07:12:10|4202.7|4196.7|4201.5|4195.5|4203.2|4197.2|4201|4195|4
1733296340000|2024-12-04 07:12:20|4201.4|4195.4|4201.4|4195.4|4201.5|4195.5|4201.4|4195.4|0
1733296350000|2024-12-04 07:12:30|4201|4195|4201|4195|4201|4195|4201|4195|0
1733296360000|2024-12-04 07:12:40|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|0
1733296370000|2024-12-04 07:12:50|4201|4195|4201|4195|4201|4195|4201|4195|0
1733296380000|2024-12-04 07:13:00|4200.7|4194.7|4200.9|4194.9|4200.9|4194.9|4200.7|4194.7|0
1733296390000|2024-12-04 07:13:10|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1733296400000|2024-12-04 07:13:20|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1733296420000|2024-12-04 07:13:40|4200.4|4194.4|4200.7|4194.7|4200.7|4194.7|4200.4|4194.4|0
1733296430000|2024-12-04 07:13:50|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1733296440000|2024-12-04 07:14:00|4202|4196|4201.5|4195.5|4202|4196|4201.4|4195.4|0
1733296450000|2024-12-04 07:14:10|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1733296460000|2024-12-04 07:14:20|4202|4196|4201.9|4195.9|4202|4196|4201.9|4195.9|0
1733296470000|2024-12-04 07:14:30|4201.5|4195.5|4201.5|4195.5|4201.9|4195.9|4201.5|4195.5|0
1733296480000|2024-12-04 07:14:40|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1733296500000|2024-12-04 07:15:00|4201.5|4195.5|4201.5|4195.5|4201.9|4195.9|4201.4|4195.4|0
1733296510000|2024-12-04 07:15:10|4201.9|4195.9|4201.4|4195.4|4201.9|4195.9|4201.1|4195.1|0
1733296560000|2024-12-04 07:16:00|4201.8|4195.8|4201.8|4195.8|4202|4196|4201.4|4195.4|1
1733296570000|2024-12-04 07:16:10|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.4|4195.4|0
1733296590000|2024-12-04 07:16:30|4199.9|4193.9|4199.5|4193.5|4199.9|4193.9|4199.5|4193.5|2
1733296600000|2024-12-04 07:16:40|4199|4193|4199.4|4193.4|4199.5|4193.5|4199|4193|1
1733296610000|2024-12-04 07:16:50|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.4|4193.4|0
1733296630000|2024-12-04 07:17:10|4199.4|4193.4|4199.5|4193.5|4199.5|4193.5|4199.4|4193.4|1
1733296680000|2024-12-04 07:18:00|4199.4|4193.4|4202.4|4196.4|4202.4|4196.4|4198.9|4192.9|7
1733296690000|2024-12-04 07:18:10|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733296700000|2024-12-04 07:18:20|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|0
1733296720000|2024-12-04 07:18:40|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|1
1733296730000|2024-12-04 07:18:50|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.4|4196.4|0
1733296760000|2024-12-04 07:19:20|||||||||1
1733296790000|2024-12-04 07:19:50|4203.1|4197.1|4202.4|4196.4|4203.1|4197.1|4202.4|4196.4|1
1733296810000|2024-12-04 07:20:10|4201.8|4195.8|4201.9|4195.9|4201.9|4195.9|4201.8|4195.8|0
1733296820000|2024-12-04 07:20:20|4201.8|4195.8|4201.8|4195.8|4201.9|4195.9|4201.4|4195.4|0
1733296850000|2024-12-04 07:20:50|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|0
1733296870000|2024-12-04 07:21:10|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|3
1733296880000|2024-12-04 07:21:20|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|1
1733296890000|2024-12-04 07:21:30|4201.8|4195.8|4201.9|4195.9|4202.4|4196.4|4201.8|4195.8|0
1733296900000|2024-12-04 07:21:40|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1733296910000|2024-12-04 07:21:50|4202|4196|4202.4|4196.4|4202.4|4196.4|4201.9|4195.9|0
1733296950000|2024-12-04 07:22:30|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|0
1733296980000|2024-12-04 07:23:00|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1733296990000|2024-12-04 07:23:10|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1733297000000|2024-12-04 07:23:20|4202.8|4196.8|4201.8|4195.8|4202.8|4196.8|4201.8|4195.8|0
1733297010000|2024-12-04 07:23:30|4200.4|4194.4|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|2
1733297020000|2024-12-04 07:23:40|4200|4194|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|1
1733297090000|2024-12-04 07:24:50|4199.5|4193.5|4200.8|4194.8|4200.8|4194.8|4199.5|4193.5|1
1733297100000|2024-12-04 07:25:00|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|0
1733297110000|2024-12-04 07:25:10|4200.8|4194.8|4200.4|4194.4|4200.8|4194.8|4200.4|4194.4|3
1733297120000|2024-12-04 07:25:20|4200.8|4194.8|4200.9|4194.9|4201.4|4195.4|4200.8|4194.8|2
1733297140000|2024-12-04 07:25:40|4201|4195|4201.8|4195.8|4201.9|4195.9|4200.9|4194.9|1
1733297150000|2024-12-04 07:25:50|4201.9|4195.9|4202.4|4196.4|4202.4|4196.4|4201.9|4195.9|0
1733297190000|2024-12-04 07:26:30|4202.3|4196.3|4201.4|4195.4|4202.3|4196.3|4201.4|4195.4|1
1733297200000|2024-12-04 07:26:40|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1733297220000|2024-12-04 07:27:00|4201.4|4195.4|4200.8|4194.8|4201.4|4195.4|4200.4|4194.4|4
1733297250000|2024-12-04 07:27:30|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1733297280000|2024-12-04 07:28:00|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|0
1733297310000|2024-12-04 07:28:30|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1733297360000|2024-12-04 07:29:20|4201.3|4195.3|4201.8|4195.8|4201.8|4195.8|4200.9|4194.9|1
1733297370000|2024-12-04 07:29:30|4201.9|4195.9|4201.8|4195.8|4202.8|4196.8|4201.8|4195.8|1
1733297380000|2024-12-04 07:29:40|4202.1|4196.1|4201.9|4195.9|4202.4|4196.4|4201.9|4195.9|0
1733297400000|2024-12-04 07:30:00|4202.4|4196.4|4202.8|4196.8|4202.8|4196.8|4202.4|4196.4|0
1733297450000|2024-12-04 07:30:50|4203.1|4197.1|4202.4|4196.4|4203.3|4197.3|4202.4|4196.4|3
1733297460000|2024-12-04 07:31:00|4201.4|4195.4|4201|4195|4201.4|4195.4|4199.9|4193.9|4
1733297470000|2024-12-04 07:31:10|4200.9|4194.9|4201|4195|4201|4195|4200.9|4194.9|0
1733297480000|2024-12-04 07:31:20|4201.4|4195.4|4200|4194|4201.4|4195.4|4200|4194|11
1733297500000|2024-12-04 07:31:40|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|0
1733297510000|2024-12-04 07:31:50|4201|4195|4201|4195|4201|4195|4201|4195|1
1733297530000|2024-12-04 07:32:10|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|0
1733297540000|2024-12-04 07:32:20|4201.8|4195.8|4201.9|4195.9|4202|4196|4201.8|4195.8|0
1733297550000|2024-12-04 07:32:30|4202|4196|4202|4196|4202|4196|4201.4|4195.4|0
1733297570000|2024-12-04 07:32:50|4202.4|4196.4|4202|4196|4202.4|4196.4|4201.4|4195.4|1
1733297580000|2024-12-04 07:33:00|4201.9|4195.9|4201.4|4195.4|4202|4196|4201.4|4195.4|0
1733297590000|2024-12-04 07:33:10|4201.5|4195.5|4202|4196|4202|4196|4201.5|4195.5|1
1733297600000|2024-12-04 07:33:20|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1733297610000|2024-12-04 07:33:30|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1733297620000|2024-12-04 07:33:40|4201.4|4195.4|4201.4|4195.4|4202|4196|4201.4|4195.4|0
1733297630000|2024-12-04 07:33:50|4201.8|4195.8|4201.9|4195.9|4201.9|4195.9|4201.8|4195.8|0
1733297640000|2024-12-04 07:34:00|4202|4196|4201.9|4195.9|4202|4196|4201.8|4195.8|0
1733297650000|2024-12-04 07:34:10|4202.9|4196.9|4204.8|4198.8|4205|4199|4202.9|4196.9|3
1733297660000|2024-12-04 07:34:20|4205.3|4199.3|4205|4199|4205.4|4199.4|4204.9|4198.9|1
1733297700000|2024-12-04 07:35:00|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1733297720000|2024-12-04 07:35:20|4204.8|4198.8|4204|4198|4204.9|4198.9|4204|4198|1
1733297820000|2024-12-04 07:37:00|4204.4|4198.4|4204|4198|4204.4|4198.4|4204|4198|1
1733297850000|2024-12-04 07:37:30|4203.9|4197.9|4203.4|4197.4|4203.9|4197.9|4203.4|4197.4|1
1733297880000|2024-12-04 07:38:00|4202.4|4196.4|4202.4|4196.4|4202.5|4196.5|4202.4|4196.4|1
1733297910000|2024-12-04 07:38:30|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1733297920000|2024-12-04 07:38:40|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1733297990000|2024-12-04 07:39:50|4203.4|4197.4|4203|4197|4203.4|4197.4|4203|4197|6
1733298000000|2024-12-04 07:40:00|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1733298010000|2024-12-04 07:40:10|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1733298020000|2024-12-04 07:40:20|4203.5|4197.5|4202.4|4196.4|4203.9|4197.9|4202.4|4196.4|3
1733298030000|2024-12-04 07:40:30|4202.5|4196.5|4203.9|4197.9|4204|4198|4202.5|4196.5|2
1733298050000|2024-12-04 07:40:50|4204|4198|4203.9|4197.9|4204|4198|4203.9|4197.9|0
1733298060000|2024-12-04 07:41:00|4203.8|4197.8|4203|4197|4204.1|4198.1|4203|4197|1
1733298070000|2024-12-04 07:41:10|4203.8|4197.8|4204|4198|4204|4198|4203.8|4197.8|0
1733298080000|2024-12-04 07:41:20|4203.4|4197.4|4203.4|4197.4|4204|4198|4203.4|4197.4|0
1733298090000|2024-12-04 07:41:30|4203.8|4197.8|4204|4198|4204|4198|4203.8|4197.8|0
1733298130000|2024-12-04 07:42:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|7
1733298200000|2024-12-04 07:43:20|||||||||1
1733298220000|2024-12-04 07:43:40|4206.3|4200.3|4205.9|4199.9|4206.3|4200.3|4205.8|4199.8|2
1733298230000|2024-12-04 07:43:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1733298240000|2024-12-04 07:44:00|4207.4|4201.4|4207|4201|4207.4|4201.4|4207|4201|4
1733298260000|2024-12-04 07:44:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1733298280000|2024-12-04 07:44:40|4206.4|4200.4|4205.8|4199.8|4206.4|4200.4|4205.8|4199.8|1
1733298290000|2024-12-04 07:44:50|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1733298300000|2024-12-04 07:45:00|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1733298310000|2024-12-04 07:45:10|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|5
1733298320000|2024-12-04 07:45:20|||||||||2
1733298330000|2024-12-04 07:45:30|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|0
1733298370000|2024-12-04 07:46:10|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|2
1733298380000|2024-12-04 07:46:20|4205.4|4199.4|4205.3|4199.3|4205.4|4199.4|4205.3|4199.3|1
1733298390000|2024-12-04 07:46:30|||||||||2
1733298400000|2024-12-04 07:46:40|||||||||1
1733298410000|2024-12-04 07:46:50|||||||||1
1733298420000|2024-12-04 07:47:00|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|1
1733298430000|2024-12-04 07:47:10|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|0
1733298450000|2024-12-04 07:47:30|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|8
1733298470000|2024-12-04 07:47:50|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|5
1733298490000|2024-12-04 07:48:10|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|3
1733298500000|2024-12-04 07:48:20|||||||||1
1733298510000|2024-12-04 07:48:30|||||||||1
1733298530000|2024-12-04 07:48:50|||||||||2
1733298540000|2024-12-04 07:49:00|||||||||1
1733298570000|2024-12-04 07:49:30|4201.3|4195.3|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|4
1733298580000|2024-12-04 07:49:40|4200|4194|4199.4|4193.4|4200|4194|4199.4|4193.4|3
1733298590000|2024-12-04 07:49:50|||||||||2
1733298600000|2024-12-04 07:50:00|4199|4193|4199|4193|4199|4193|4199|4193|0
1733298610000|2024-12-04 07:50:10|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1733298650000|2024-12-04 07:50:50|||||||||1
1733298660000|2024-12-04 07:51:00|4199|4193|4198.9|4192.9|4199|4193|4198.5|4192.5|3
1733298680000|2024-12-04 07:51:20|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1733298690000|2024-12-04 07:51:30|4199|4193|4199|4193|4199|4193|4199|4193|1
1733298710000|2024-12-04 07:51:50|4199.4|4193.4|4199|4193|4199.4|4193.4|4199|4193|1
1733298780000|2024-12-04 07:53:00|4198.5|4192.5|4198.4|4192.4|4198.5|4192.5|4198.4|4192.4|2
1733298800000|2024-12-04 07:53:20|4197.5|4191.5|4197.4|4191.4|4197.5|4191.5|4197.4|4191.4|1
1733298810000|2024-12-04 07:53:30|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|2
1733298830000|2024-12-04 07:53:50|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1733298840000|2024-12-04 07:54:00|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|5
1733298850000|2024-12-04 07:54:10|4195.4|4189.4|4195.4|4189.4|4195.8|4189.8|4195.4|4189.4|13
1733298880000|2024-12-04 07:54:40|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|2
1733298890000|2024-12-04 07:54:50|4196|4190|4196.4|4190.4|4196.4|4190.4|4196|4190|0
1733298900000|2024-12-04 07:55:00|4197.4|4191.4|4197|4191|4197.4|4191.4|4197|4191|2
1733298940000|2024-12-04 07:55:40|4197.4|4191.4|4197|4191|4197.4|4191.4|4197|4191|1
1733298960000|2024-12-04 07:56:00|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1733298970000|2024-12-04 07:56:10|4196.5|4190.5|4196.4|4190.4|4196.9|4190.9|4196.4|4190.4|0
1733298980000|2024-12-04 07:56:20|4196.5|4190.5|4196.4|4190.4|4196.5|4190.5|4196.4|4190.4|0
1733298990000|2024-12-04 07:56:30|4196|4190|4196|4190|4196|4190|4196|4190|0
1733299000000|2024-12-04 07:56:40|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|1
1733299010000|2024-12-04 07:56:50|4196.5|4190.5|4197.5|4191.5|4197.5|4191.5|4196.5|4190.5|4
1733299020000|2024-12-04 07:57:00|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|0
1733299060000|2024-12-04 07:57:40|4196.9|4190.9|4197|4191|4197|4191|4196.5|4190.5|2
1733299070000|2024-12-04 07:57:50|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1733299090000|2024-12-04 07:58:10|4197|4191|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|0
1733299110000|2024-12-04 07:58:30|4198.3|4192.3|4198|4192|4198.4|4192.4|4198|4192|4
1733299120000|2024-12-04 07:58:40|4197.9|4191.9|4198.4|4192.4|4198.4|4192.4|4197.4|4191.4|2
1733299140000|2024-12-04 07:59:00|4198|4192|4197.4|4191.4|4198.4|4192.4|4197.4|4191.4|1
1733299150000|2024-12-04 07:59:10|4197.8|4191.8|4197.4|4191.4|4197.8|4191.8|4197.4|4191.4|0
1733299170000|2024-12-04 07:59:30|||||||||1
1733299180000|2024-12-04 07:59:40|4196|4190|4196|4190|4196|4190|4196|4190|2
1733299190000|2024-12-04 07:59:50|4196.4|4190.4|4197|4191|4197.4|4191.4|4196.4|4190.4|1
1733299200000|2024-12-04 08:00:00|4197.4|4191.4|4196.4|4190.4|4197.4|4191.4|4196.4|4190.4|0
1733299210000|2024-12-04 08:00:10|4196|4190|4195.9|4189.9|4196|4190|4195.9|4189.9|0
1733299220000|2024-12-04 08:00:20|4195.4|4189.4|4195.4|4189.4|4195.8|4189.8|4195.4|4189.4|0
1733299230000|2024-12-04 08:00:30|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|2
1733299240000|2024-12-04 08:00:40|4195.9|4189.9|4196|4190|4196|4190|4195.9|4189.9|0
1733299250000|2024-12-04 08:00:50|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|1
1733299260000|2024-12-04 08:01:00|4196|4190|4196.8|4190.8|4196.9|4190.9|4196|4190|1
1733299270000|2024-12-04 08:01:10|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1733299280000|2024-12-04 08:01:20|4197.4|4191.4|4197|4191|4197.4|4191.4|4197|4191|0
1733299290000|2024-12-04 08:01:30|4197.4|4191.4|4197.9|4191.9|4197.9|4191.9|4197.4|4191.4|3
1733299300000|2024-12-04 08:01:40|4198|4192|4197.8|4191.8|4198|4192|4197.8|4191.8|0
1733299310000|2024-12-04 08:01:50|4197.9|4191.9|4197.8|4191.8|4197.9|4191.9|4197.8|4191.8|0
1733299320000|2024-12-04 08:02:00|4198|4192|4197.4|4191.4|4198|4192|4197.4|4191.4|0
1733299330000|2024-12-04 08:02:10|4197.8|4191.8|4197.9|4191.9|4198|4192|4197.8|4191.8|0
1733299340000|2024-12-04 08:02:20|4197.5|4191.5|4196.9|4190.9|4197.8|4191.8|4196.9|4190.9|0
1733299350000|2024-12-04 08:02:30|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|0
1733299360000|2024-12-04 08:02:40|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1733299370000|2024-12-04 08:02:50|4196.8|4190.8|4195.4|4189.4|4196.9|4190.9|4195.4|4189.4|6
1733299380000|2024-12-04 08:03:00|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|2
1733299420000|2024-12-04 08:03:40|||||||||1
1733299430000|2024-12-04 08:03:50|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|0
1733299440000|2024-12-04 08:04:00|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|2
1733299450000|2024-12-04 08:04:10|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4
1733299460000|2024-12-04 08:04:20|4195.9|4189.9|4195.9|4189.9|4196.8|4190.8|4195.9|4189.9|0
1733299470000|2024-12-04 08:04:30|4196.8|4190.8|4195.9|4189.9|4196.8|4190.8|4195.9|4189.9|2
1733299480000|2024-12-04 08:04:40|4196|4190|4195.9|4189.9|4196|4190|4195.9|4189.9|0
1733299500000|2024-12-04 08:05:00|4195.8|4189.8|4196.8|4190.8|4196.8|4190.8|4195.8|4189.8|1
1733299510000|2024-12-04 08:05:10|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1733299540000|2024-12-04 08:05:40|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|0
1733299550000|2024-12-04 08:05:50|4195.8|4189.8|4195.9|4189.9|4195.9|4189.9|4195.8|4189.8|0
1733299560000|2024-12-04 08:06:00|4196|4190|4196.8|4190.8|4196.8|4190.8|4196|4190|3
1733299570000|2024-12-04 08:06:10|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1733299580000|2024-12-04 08:06:20|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|0
1733299610000|2024-12-04 08:06:50|4196.9|4190.9|4196.8|4190.8|4196.9|4190.9|4196.8|4190.8|0
1733299640000|2024-12-04 08:07:20|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1733299650000|2024-12-04 08:07:30|4196|4190|4195.4|4189.4|4196|4190|4195.4|4189.4|6
1733299660000|2024-12-04 08:07:40|4195.3|4189.3|4194.3|4188.3|4195.3|4189.3|4194.3|4188.3|6
1733299670000|2024-12-04 08:07:50|4193|4187|4192.3|4186.3|4193|4187|4192|4186|11
1733299680000|2024-12-04 08:08:00|4190.3|4184.3|4189|4183|4190.8|4184.8|4189|4183|102
1733299690000|2024-12-04 08:08:10|4188.7|4182.7|4189|4183|4189|4183|4188.5|4182.5|2
1733299700000|2024-12-04 08:08:20|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|21
1733299720000|2024-12-04 08:08:40|4187.2|4181.2|4187|4181|4187.5|4181.5|4186.7|4180.7|6
1733299730000|2024-12-04 08:08:50|4187.4|4181.4|4187.4|4181.4|4187.5|4181.5|4187.3|4181.3|0
1733299740000|2024-12-04 08:09:00|4187.5|4181.5|4189.4|4183.4|4190|4184|4187.5|4181.5|9
1733299750000|2024-12-04 08:09:10|4187.9|4181.9|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|4
1733299760000|2024-12-04 08:09:20|4188|4182|4184.5|4178.5|4188|4182|4184.5|4178.5|18
1733299770000|2024-12-04 08:09:30|4184.4|4178.4|4185|4179|4185|4179|4184.4|4178.4|0
1733299780000|2024-12-04 08:09:40|4184.9|4178.9|4185.4|4179.4|4185.4|4179.4|4184.9|4178.9|1
1733299790000|2024-12-04 08:09:50|4185|4179|4185|4179|4185.4|4179.4|4184.9|4178.9|1
1733299800000|2024-12-04 08:10:00|4184.5|4178.5|4184.4|4178.4|4184.5|4178.5|4184.4|4178.4|1
1733299810000|2024-12-04 08:10:10|4184.5|4178.5|4184.3|4178.3|4185|4179|4184|4178|37
1733299820000|2024-12-04 08:10:20|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|1
1733299830000|2024-12-04 08:10:30|4184|4178|4183.8|4177.8|4184|4178|4183.4|4177.4|1
1733299840000|2024-12-04 08:10:40|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|1
1733299850000|2024-12-04 08:10:50|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1733299860000|2024-12-04 08:11:00|4183.9|4177.9|4180.4|4174.4|4183.9|4177.9|4179.5|4173.5|30
1733299870000|2024-12-04 08:11:10|4180|4174|4179.4|4173.4|4180|4174|4179.4|4173.4|6
1733299880000|2024-12-04 08:11:20|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|3
1733299900000|2024-12-04 08:11:40|4180|4174|4180|4174|4180|4174|4179.9|4173.9|1
1733299910000|2024-12-04 08:11:50|4180.4|4174.4|4179.9|4173.9|4180.8|4174.8|4179.8|4173.8|4
1733299920000|2024-12-04 08:12:00|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1733299930000|2024-12-04 08:12:10|4180|4174|4179.9|4173.9|4180.4|4174.4|4179.8|4173.8|4
1733299940000|2024-12-04 08:12:20|4180|4174|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|1
1733299950000|2024-12-04 08:12:30|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|1
1733299960000|2024-12-04 08:12:40|4180|4174|4180.4|4174.4|4180.4|4174.4|4180|4174|1
1733299970000|2024-12-04 08:12:50|4179.4|4173.4|4179.4|4173.4|4179.8|4173.8|4179.4|4173.4|1
1733299980000|2024-12-04 08:13:00|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|1
1733300000000|2024-12-04 08:13:20|4180|4174|4180|4174|4180|4174|4180|4174|1
1733300010000|2024-12-04 08:13:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1733300020000|2024-12-04 08:13:40|4180|4174|4180|4174|4180|4174|4180|4174|4
1733300030000|2024-12-04 08:13:50|4179.9|4173.9|4179.5|4173.5|4179.9|4173.9|4179.5|4173.5|2
1733300040000|2024-12-04 08:14:00|4179.4|4173.4|4178.4|4172.4|4179.4|4173.4|4177.4|4171.4|16
1733300050000|2024-12-04 08:14:10|4178|4172|4178.4|4172.4|4178.4|4172.4|4178|4172|1
1733300060000|2024-12-04 08:14:20|4178|4172|4178.5|4172.5|4178.5|4172.5|4177.9|4171.9|6
1733300070000|2024-12-04 08:14:30|4178.4|4172.4|4178.9|4172.9|4179|4173|4178.3|4172.3|4
1733300080000|2024-12-04 08:14:40|4179|4173|4178.8|4172.8|4179.4|4173.4|4178.8|4172.8|0
1733300090000|2024-12-04 08:14:50|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4
1733300100000|2024-12-04 08:15:00|4179|4173|4178.8|4172.8|4179|4173|4178.8|4172.8|2
1733300110000|2024-12-04 08:15:10|4179.4|4173.4|4179.3|4173.3|4179.4|4173.4|4178.4|4172.4|4
1733300120000|2024-12-04 08:15:20|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.4|4173.4|2
1733300130000|2024-12-04 08:15:30|4179|4173|4179.4|4173.4|4179.4|4173.4|4179|4173|1
1733300140000|2024-12-04 08:15:40|4179.9|4173.9|4179|4173|4180|4174|4179|4173|2
1733300150000|2024-12-04 08:15:50|4178.9|4172.9|4179|4173|4179|4173|4178.9|4172.9|0
1733300170000|2024-12-04 08:16:10|4180|4174|4180|4174|4180|4174|4180|4174|2
1733300180000|2024-12-04 08:16:20|4179|4173|4179|4173|4179|4173|4179|4173|1
1733300190000|2024-12-04 08:16:30|4179.4|4173.4|4180|4174|4180|4174|4179.4|4173.4|0
1733300200000|2024-12-04 08:16:40|4179.8|4173.8|4179|4173|4179.8|4173.8|4179|4173|4
1733300210000|2024-12-04 08:16:50|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1733300220000|2024-12-04 08:17:00|4178.3|4172.3|4178.8|4172.8|4179|4173|4178.3|4172.3|11
1733300230000|2024-12-04 08:17:10|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4178.9|4172.9|0
1733300240000|2024-12-04 08:17:20|4179.3|4173.3|4179.4|4173.4|4179.4|4173.4|4179|4173|1
1733300250000|2024-12-04 08:17:30|4179|4173|4179|4173|4179|4173|4179|4173|1
1733300260000|2024-12-04 08:17:40|4178.9|4172.9|4179|4173|4179.4|4173.4|4178.4|4172.4|3
1733300290000|2024-12-04 08:18:10|||||||||1
1733300300000|2024-12-04 08:18:20|||||||||3
1733300310000|2024-12-04 08:18:30|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|0
1733300320000|2024-12-04 08:18:40|4179|4173|4179|4173|4179|4173|4179|4173|0
1733300330000|2024-12-04 08:18:50|4178.3|4172.3|4178.3|4172.3|4179|4173|4178.3|4172.3|1
1733300340000|2024-12-04 08:19:00|||||||||6
1733300350000|2024-12-04 08:19:10|||||||||10
1733300360000|2024-12-04 08:19:20|||||||||1
1733300370000|2024-12-04 08:19:30|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|2
1733300390000|2024-12-04 08:19:50|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|3
1733300400000|2024-12-04 08:20:00|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|1
1733300440000|2024-12-04 08:20:40|4181.4|4175.4|4180.8|4174.8|4181.4|4175.4|4180.8|4174.8|5
1733300450000|2024-12-04 08:20:50|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|1
1733300460000|2024-12-04 08:21:00|4179.9|4173.9|4179.8|4173.8|4179.9|4173.9|4179.8|4173.8|0
1733300480000|2024-12-04 08:21:20|4180|4174|4179.9|4173.9|4180|4174|4179.9|4173.9|4
1733300490000|2024-12-04 08:21:30|4179.8|4173.8|4176.4|4170.4|4179.8|4173.8|4176.4|4170.4|23
1733300500000|2024-12-04 08:21:40|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|1
1733300510000|2024-12-04 08:21:50|4177.5|4171.5|4177.4|4171.4|4177.5|4171.5|4177.4|4171.4|4
1733300520000|2024-12-04 08:22:00|4177|4171|4177.4|4171.4|4177.4|4171.4|4177|4171|1
1733300540000|2024-12-04 08:22:20|4177|4171|4177|4171|4177|4171|4176.9|4170.9|0
1733300550000|2024-12-04 08:22:30|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1733300560000|2024-12-04 08:22:40|4177|4171|4178.8|4172.8|4179.2|4173.2|4177|4171|9
1733300570000|2024-12-04 08:22:50|||||||||2
1733300580000|2024-12-04 08:23:00|4178|4172|4177.9|4171.9|4178|4172|4177.9|4171.9|1
1733300590000|2024-12-04 08:23:10|4178.4|4172.4|4179.4|4173.4|4179.4|4173.4|4178.4|4172.4|4
1733300600000|2024-12-04 08:23:20|4178.8|4172.8|4178.9|4172.9|4178.9|4172.9|4178.8|4172.8|1
1733300610000|2024-12-04 08:23:30|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1733300620000|2024-12-04 08:23:40|4179.1|4173.1|4178.8|4172.8|4179.1|4173.1|4178.8|4172.8|0
1733300630000|2024-12-04 08:23:50|4179.1|4173.1|4180.1|4174.1|4181.1|4175.1|4178.8|4172.8|6
1733300640000|2024-12-04 08:24:00|||||||||1
1733300650000|2024-12-04 08:24:10|4180.4|4174.4|4180.1|4174.1|4181.4|4175.4|4180.1|4174.1|4
1733300660000|2024-12-04 08:24:20|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1733300670000|2024-12-04 08:24:30|4179.4|4173.4|4179.4|4173.4|4180.1|4174.1|4179.4|4173.4|3
1733300690000|2024-12-04 08:24:50|4179.1|4173.1|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|2
1733300700000|2024-12-04 08:25:00|4179.1|4173.1|4178.4|4172.4|4179.1|4173.1|4178.4|4172.4|1
1733300710000|2024-12-04 08:25:10|4179.1|4173.1|4179.4|4173.4|4179.4|4173.4|4179.1|4173.1|2
1733300720000|2024-12-04 08:25:20|4178.4|4172.4|4177.4|4171.4|4178.4|4172.4|4177.2|4171.2|4
1733300730000|2024-12-04 08:25:30|4177.3|4171.3|4176.6|4170.6|4177.3|4171.3|4176.6|4170.6|6
1733300740000|2024-12-04 08:25:40|4176.9|4170.9|4177.1|4171.1|4177.1|4171.1|4176.9|4170.9|1
1733300750000|2024-12-04 08:25:50|4176.9|4170.9|4176.4|4170.4|4176.9|4170.9|4176.4|4170.4|1
1733300760000|2024-12-04 08:26:00|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.9|4170.9|9
1733300780000|2024-12-04 08:26:20|4176.4|4170.4|4175.4|4169.4|4176.4|4170.4|4175.4|4169.4|2
1733300790000|2024-12-04 08:26:30|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|2
1733300800000|2024-12-04 08:26:40|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|1
1733300820000|2024-12-04 08:27:00|4173.6|4167.6|4174.6|4168.6|4174.6|4168.6|4173.4|4167.4|15
1733300840000|2024-12-04 08:27:20|4175.1|4169.1|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|2
1733300850000|2024-12-04 08:27:30|||||||||1
1733300860000|2024-12-04 08:27:40|4173.9|4167.9|4172.9|4166.9|4173.9|4167.9|4172.6|4166.6|12
1733300870000|2024-12-04 08:27:50|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1733300880000|2024-12-04 08:28:00|4173.4|4167.4|4173.4|4167.4|4173.6|4167.6|4173.4|4167.4|1
1733300890000|2024-12-04 08:28:10|4173.6|4167.6|4173.4|4167.4|4173.6|4167.6|4173.4|4167.4|3
1733300900000|2024-12-04 08:28:20|4173.6|4167.6|4173.4|4167.4|4173.6|4167.6|4173.4|4167.4|2
1733300910000|2024-12-04 08:28:30|4173.1|4167.1|4172.6|4166.6|4173.3|4167.3|4172.6|4166.6|5
1733300920000|2024-12-04 08:28:40|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|3
1733300930000|2024-12-04 08:28:50|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4
1733300940000|2024-12-04 08:29:00|4173.8|4167.8|4174.1|4168.1|4174.1|4168.1|4173.8|4167.8|0
1733300950000|2024-12-04 08:29:10|4173.8|4167.8|4174.4|4168.4|4174.4|4168.4|4173.8|4167.8|6
1733300960000|2024-12-04 08:29:20|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1733300970000|2024-12-04 08:29:30|4173.9|4167.9|4173.4|4167.4|4174.1|4168.1|4173.4|4167.4|0
1733300990000|2024-12-04 08:29:50|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.4|4167.4|2
1733301000000|2024-12-04 08:30:00|4174.3|4168.3|4173.4|4167.4|4174.3|4168.3|4173.4|4167.4|4
1733301020000|2024-12-04 08:30:20|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.4|4167.4|6
1733301030000|2024-12-04 08:30:30|4173.9|4167.9|4173.4|4167.4|4174.1|4168.1|4173.4|4167.4|0
1733301040000|2024-12-04 08:30:40|4174.1|4168.1|4174.4|4168.4|4174.6|4168.6|4173.6|4167.6|6
1733301050000|2024-12-04 08:30:50|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|1
1733301060000|2024-12-04 08:31:00|4173.9|4167.9|4172.6|4166.6|4173.9|4167.9|4172.6|4166.6|1
1733301070000|2024-12-04 08:31:10|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|2
1733301080000|2024-12-04 08:31:20|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1733301090000|2024-12-04 08:31:30|4172.6|4166.6|4171.9|4165.9|4172.6|4166.6|4171.9|4165.9|1
1733301100000|2024-12-04 08:31:40|4171.3|4165.3|4168.8|4162.8|4171.3|4165.3|4168.8|4162.8|28
1733301110000|2024-12-04 08:31:50|4168.1|4162.1|4167.1|4161.1|4168.1|4162.1|4166.1|4160.1|13
1733301120000|2024-12-04 08:32:00|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|9
1733301130000|2024-12-04 08:32:10|4165.1|4159.1|4165.1|4159.1|4165.2|4159.2|4165.1|4159.1|16
1733301140000|2024-12-04 08:32:20|4164.7|4158.7|4163.2|4157.2|4164.7|4158.7|4162.3|4156.3|18
1733301150000|2024-12-04 08:32:30|4163.1|4157.1|4163.1|4157.1|4163.2|4157.2|4163.1|4157.1|2
1733301160000|2024-12-04 08:32:40|4163.2|4157.2|4163.3|4157.3|4163.7|4157.7|4163.1|4157.1|0
1733301170000|2024-12-04 08:32:50|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|1
1733301180000|2024-12-04 08:33:00|4164.2|4158.2|4163.3|4157.3|4164.2|4158.2|4163.2|4157.2|12
1733301190000|2024-12-04 08:33:10|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|2
1733301200000|2024-12-04 08:33:20|4163.7|4157.7|4163.3|4157.3|4163.7|4157.7|4163.3|4157.3|0
1733301210000|2024-12-04 08:33:30|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1733301220000|2024-12-04 08:33:40|4164.3|4158.3|4162.7|4156.7|4164.3|4158.3|4162.7|4156.7|15
1733301230000|2024-12-04 08:33:50|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|3
1733301240000|2024-12-04 08:34:00|4163.2|4157.2|4163.1|4157.1|4163.2|4157.2|4163.1|4157.1|0
1733301250000|2024-12-04 08:34:10|4163.6|4157.6|4163.7|4157.7|4163.7|4157.7|4163.6|4157.6|0
1733301270000|2024-12-04 08:34:30|4163.1|4157.1|4163.1|4157.1|4163.7|4157.7|4163.1|4157.1|2
1733301280000|2024-12-04 08:34:40|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|0
1733301290000|2024-12-04 08:34:50|4163.2|4157.2|4163.1|4157.1|4163.2|4157.2|4163.1|4157.1|2
1733301320000|2024-12-04 08:35:20|||||||||1
1733301330000|2024-12-04 08:35:30|4163.2|4157.2|4163.7|4157.7|4164.7|4158.7|4163.2|4157.2|7
1733301350000|2024-12-04 08:35:50|4164.1|4158.1|4164.7|4158.7|4164.7|4158.7|4164.1|4158.1|0
1733301360000|2024-12-04 08:36:00|4164.6|4158.6|4163.7|4157.7|4164.7|4158.7|4163.7|4157.7|4
1733301370000|2024-12-04 08:36:10|4163.6|4157.6|4164.1|4158.1|4164.7|4158.7|4163.6|4157.6|1
1733301380000|2024-12-04 08:36:20|4163.7|4157.7|4161.7|4155.7|4163.7|4157.7|4161.7|4155.7|5
1733301390000|2024-12-04 08:36:30|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|2
1733301400000|2024-12-04 08:36:40|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|2
1733301410000|2024-12-04 08:36:50|||||||||1
1733301420000|2024-12-04 08:37:00|4162.2|4156.2|4162.2|4156.2|4162.3|4156.3|4162.2|4156.2|2
1733301430000|2024-12-04 08:37:10|4161.8|4155.8|4161.2|4155.2|4162.3|4156.3|4160.7|4154.7|5
1733301440000|2024-12-04 08:37:20|4161.1|4155.1|4159.2|4153.2|4161.1|4155.1|4158.7|4152.7|10
1733301460000|2024-12-04 08:37:40|4158.7|4152.7|4159.2|4153.2|4159.3|4153.3|4158.7|4152.7|10
1733301470000|2024-12-04 08:37:50|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1733301480000|2024-12-04 08:38:00|4158.7|4152.7|4158.7|4152.7|4159.2|4153.2|4158.7|4152.7|1
1733301490000|2024-12-04 08:38:10|4159.2|4153.2|4160.1|4154.1|4160.1|4154.1|4159.2|4153.2|15
1733301500000|2024-12-04 08:38:20|||||||||2
1733301510000|2024-12-04 08:38:30|4161.2|4155.2|4160.3|4154.3|4161.2|4155.2|4160.3|4154.3|4
1733301520000|2024-12-04 08:38:40|4160.2|4154.2|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|2
1733301540000|2024-12-04 08:39:00|4161.1|4155.1|4162.1|4156.1|4162.1|4156.1|4161.1|4155.1|20
1733301550000|2024-12-04 08:39:10|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|2
1733301560000|2024-12-04 08:39:20|||||||||1
1733301580000|2024-12-04 08:39:40|4161.3|4155.3|4161.1|4155.1|4161.3|4155.3|4161.1|4155.1|0
1733301590000|2024-12-04 08:39:50|4161.3|4155.3|4161.2|4155.2|4161.7|4155.7|4161.1|4155.1|0
1733301600000|2024-12-04 08:40:00|4161.7|4155.7|4161.1|4155.1|4161.7|4155.7|4161.1|4155.1|1
1733301610000|2024-12-04 08:40:10|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|1
1733301620000|2024-12-04 08:40:20|4159.1|4153.1|4161.1|4155.1|4161.1|4155.1|4159.1|4153.1|9
1733301630000|2024-12-04 08:40:30|4161.6|4155.6|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|2
1733301640000|2024-12-04 08:40:40|4161.3|4155.3|4162.1|4156.1|4162.2|4156.2|4161|4155|1
1733301650000|2024-12-04 08:40:50|4162.3|4156.3|4163.1|4157.1|4163.1|4157.1|4162.3|4156.3|1
1733301660000|2024-12-04 08:41:00|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4162.7|4156.7|1
1733301670000|2024-12-04 08:41:10|4163.3|4157.3|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|0
1733301680000|2024-12-04 08:41:20|4163.1|4157.1|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|0
1733301690000|2024-12-04 08:41:30|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1733301700000|2024-12-04 08:41:40|4163.8|4157.8|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|3
1733301710000|2024-12-04 08:41:50|4164.1|4158.1|4164.2|4158.2|4164.2|4158.2|4164.1|4158.1|2
1733301720000|2024-12-04 08:42:00|4164.1|4158.1|4164.1|4158.1|4164.2|4158.2|4164.1|4158.1|0
1733301730000|2024-12-04 08:42:10|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.1|4158.1|0
1733301740000|2024-12-04 08:42:20|4163.3|4157.3|4162.3|4156.3|4163.3|4157.3|4162.3|4156.3|15
1733301750000|2024-12-04 08:42:30|4162.1|4156.1|4162.8|4156.8|4162.8|4156.8|4162.1|4156.1|0
1733301760000|2024-12-04 08:42:40|4164.3|4158.3|4164.7|4158.7|4165.3|4159.3|4164.3|4158.3|11
1733301770000|2024-12-04 08:42:50|4165.3|4159.3|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|0
1733301780000|2024-12-04 08:43:00|4164.5|4158.5|4163.3|4157.3|4164.8|4158.8|4163.3|4157.3|0
1733301790000|2024-12-04 08:43:10|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|1
1733301800000|2024-12-04 08:43:20|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1733301810000|2024-12-04 08:43:30|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.1|4157.1|2
1733301820000|2024-12-04 08:43:40|4163.7|4157.7|4163.3|4157.3|4163.7|4157.7|4163.3|4157.3|1
1733301830000|2024-12-04 08:43:50|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1733301840000|2024-12-04 08:44:00|4163.3|4157.3|4162.2|4156.2|4163.3|4157.3|4162.1|4156.1|4
1733301850000|2024-12-04 08:44:10|4162.1|4156.1|4161.3|4155.3|4162.1|4156.1|4161.3|4155.3|7
1733301870000|2024-12-04 08:44:30|4161.7|4155.7|4161.3|4155.3|4161.7|4155.7|4161.3|4155.3|1
1733301880000|2024-12-04 08:44:40|4161|4155|4160.7|4154.7|4161|4155|4160.2|4154.2|1
1733301890000|2024-12-04 08:44:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|2
1733301910000|2024-12-04 08:45:10|||||||||4
1733301920000|2024-12-04 08:45:20|||||||||2
1733301930000|2024-12-04 08:45:30|||||||||1
1733301940000|2024-12-04 08:45:40|4158.8|4152.8|4158.6|4152.6|4159.3|4153.3|4158.6|4152.6|48
1733301950000|2024-12-04 08:45:50|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.6|4152.6|45
1733301960000|2024-12-04 08:46:00|4159.1|4153.1|4157.1|4151.1|4159.3|4153.3|4157.1|4151.1|28
1733301970000|2024-12-04 08:46:10|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4
1733301980000|2024-12-04 08:46:20|||||||||4
1733302000000|2024-12-04 08:46:40|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|2
1733302010000|2024-12-04 08:46:50|4157.7|4151.7|4159.8|4153.8|4159.8|4153.8|4157.7|4151.7|7
1733302030000|2024-12-04 08:47:10|4159.7|4153.7|4159.3|4153.3|4159.7|4153.7|4159.3|4153.3|3
1733302040000|2024-12-04 08:47:20|4159.2|4153.2|4159.3|4153.3|4159.3|4153.3|4159.2|4153.2|1
1733302050000|2024-12-04 08:47:30|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1733302060000|2024-12-04 08:47:40|4159.3|4153.3|4158.8|4152.8|4159.3|4153.3|4158.7|4152.7|59
1733302070000|2024-12-04 08:47:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4
1733302080000|2024-12-04 08:48:00|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1733302090000|2024-12-04 08:48:10|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|1
1733302100000|2024-12-04 08:48:20|||||||||3
1733302110000|2024-12-04 08:48:30|4160.7|4154.7|4163.3|4157.3|4163.3|4157.3|4160.7|4154.7|10
1733302120000|2024-12-04 08:48:40|4163.5|4157.5|4162.8|4156.8|4163.5|4157.5|4162.8|4156.8|1
1733302130000|2024-12-04 08:48:50|4163.2|4157.2|4164.3|4158.3|4164.3|4158.3|4163.2|4157.2|2
1733302140000|2024-12-04 08:49:00|4164.1|4158.1|4161.2|4155.2|4164.1|4158.1|4161.2|4155.2|3
1733302150000|2024-12-04 08:49:10|4161.3|4155.3|4162.2|4156.2|4162.3|4156.3|4161.3|4155.3|2
1733302160000|2024-12-04 08:49:20|4162.1|4156.1|4160.7|4154.7|4162.1|4156.1|4160.7|4154.7|0
1733302170000|2024-12-04 08:49:30|4161.1|4155.1|4160.1|4154.1|4161.1|4155.1|4160.1|4154.1|1
1733302180000|2024-12-04 08:49:40|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1733302190000|2024-12-04 08:49:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.2|4154.2|2
1733302200000|2024-12-04 08:50:00|4160.7|4154.7|4159.7|4153.7|4160.7|4154.7|4159.7|4153.7|3
1733302230000|2024-12-04 08:50:30|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.6|4152.6|4
1733302240000|2024-12-04 08:50:40|4158.6|4152.6|4157.2|4151.2|4158.6|4152.6|4157.1|4151.1|7
1733302250000|2024-12-04 08:50:50|4157.3|4151.3|4157.1|4151.1|4157.3|4151.3|4157.1|4151.1|0
1733302260000|2024-12-04 08:51:00|4157.3|4151.3|4156.1|4150.1|4157.3|4151.3|4156.1|4150.1|3
1733302290000|2024-12-04 08:51:30|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|1
1733302300000|2024-12-04 08:51:40|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|5
1733302310000|2024-12-04 08:51:50|4156.2|4150.2|4156.1|4150.1|4156.2|4150.2|4156.1|4150.1|1
1733302320000|2024-12-04 08:52:00|4156.2|4150.2|4156.3|4150.3|4156.3|4150.3|4156.2|4150.2|0
1733302330000|2024-12-04 08:52:10|4156.1|4150.1|4156.2|4150.2|4156.2|4150.2|4156.1|4150.1|0
1733302340000|2024-12-04 08:52:20|4155.8|4149.8|4156.1|4150.1|4156.1|4150.1|4154.7|4148.7|26
1733302350000|2024-12-04 08:52:30|4156.2|4150.2|4156.3|4150.3|4156.7|4150.7|4156.2|4150.2|1
1733302360000|2024-12-04 08:52:40|4156.2|4150.2|4155.7|4149.7|4156.7|4150.7|4155.7|4149.7|1
1733302370000|2024-12-04 08:52:50|4156.1|4150.1|4156.1|4150.1|4156.2|4150.2|4156.1|4150.1|0
1733302380000|2024-12-04 08:53:00|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.1|4149.1|0
1733302390000|2024-12-04 08:53:10|4155.3|4149.3|4156.3|4150.3|4156.3|4150.3|4155.3|4149.3|4
1733302400000|2024-12-04 08:53:20|4156.2|4150.2|4156.7|4150.7|4156.8|4150.8|4156.2|4150.2|4
1733302410000|2024-12-04 08:53:30|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.3|4151.3|3
1733302420000|2024-12-04 08:53:40|4156.7|4150.7|4155.3|4149.3|4156.7|4150.7|4155.3|4149.3|12
1733302450000|2024-12-04 08:54:10|4155.2|4149.2|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|4
1733302460000|2024-12-04 08:54:20|4155.7|4149.7|4155.7|4149.7|4155.8|4149.8|4155.7|4149.7|0
1733302470000|2024-12-04 08:54:30|4155.8|4149.8|4157.3|4151.3|4157.3|4151.3|4155.8|4149.8|2
1733302480000|2024-12-04 08:54:40|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|0
1733302490000|2024-12-04 08:54:50|4157.1|4151.1|4155.3|4149.3|4157.1|4151.1|4155.3|4149.3|4
1733302500000|2024-12-04 08:55:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|3
1733302510000|2024-12-04 08:55:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1733302520000|2024-12-04 08:55:20|4154.6|4148.6|4154.7|4148.7|4154.7|4148.7|4154.6|4148.6|3
1733302550000|2024-12-04 08:55:50|||||||||1
1733302570000|2024-12-04 08:56:10|||||||||14
1733302580000|2024-12-04 08:56:20|4154.6|4148.6|4155.1|4149.1|4155.2|4149.2|4154.6|4148.6|2
1733302590000|2024-12-04 08:56:30|4154.7|4148.7|4155.3|4149.3|4155.3|4149.3|4154.7|4148.7|0
1733302600000|2024-12-04 08:56:40|4155.7|4149.7|4155.7|4149.7|4156.1|4150.1|4155.7|4149.7|6
1733302630000|2024-12-04 08:57:10|4155.3|4149.3|4155.1|4149.1|4155.3|4149.3|4154.7|4148.7|2
1733302640000|2024-12-04 08:57:20|4155.2|4149.2|4155.1|4149.1|4155.2|4149.2|4154.7|4148.7|0
1733302650000|2024-12-04 08:57:30|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1733302670000|2024-12-04 08:57:50|4154.6|4148.6|4154.7|4148.7|4154.7|4148.7|4154.6|4148.6|3
1733302680000|2024-12-04 08:58:00|||||||||3
1733302700000|2024-12-04 08:58:20|||||||||2
1733302710000|2024-12-04 08:58:30|||||||||17
1733302720000|2024-12-04 08:58:40|||||||||5
1733302730000|2024-12-04 08:58:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|2
1733302740000|2024-12-04 08:59:00|4153.3|4147.3|4152.7|4146.7|4153.3|4147.3|4152.7|4146.7|5
1733302760000|2024-12-04 08:59:20|||||||||1
1733302770000|2024-12-04 08:59:30|4153.2|4147.2|4153.3|4147.3|4154.2|4148.2|4153.2|4147.2|57
1733302780000|2024-12-04 08:59:40|4154.2|4148.2|4154.3|4148.3|4154.3|4148.3|4154.2|4148.2|5
1733302790000|2024-12-04 08:59:50|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|3
1733302800000|2024-12-04 09:00:00|4154.3|4148.3|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|3
1733302810000|2024-12-04 09:00:10|4155.3|4149.3|4156.3|4150.3|4156.7|4150.7|4155.3|4149.3|6
1733302820000|2024-12-04 09:00:20|4157.3|4151.3|4155.7|4149.7|4157.3|4151.3|4155.7|4149.7|19
1733302830000|2024-12-04 09:00:30|4156.1|4150.1|4156.3|4150.3|4156.3|4150.3|4156.1|4150.1|1
1733302840000|2024-12-04 09:00:40|4157.3|4151.3|4157.3|4151.3|4157.7|4151.7|4157.2|4151.2|2
1733302860000|2024-12-04 09:01:00|4156.3|4150.3|4156.7|4150.7|4156.7|4150.7|4156.3|4150.3|2
1733302870000|2024-12-04 09:01:10|4158.2|4152.2|4158.3|4152.3|4158.7|4152.7|4158.2|4152.2|3
1733302880000|2024-12-04 09:01:20|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|1
1733302890000|2024-12-04 09:01:30|4158.3|4152.3|4158.7|4152.7|4158.8|4152.8|4158.3|4152.3|2
1733302900000|2024-12-04 09:01:40|4159.1|4153.1|4158.3|4152.3|4160.8|4154.8|4158.3|4152.3|6
1733302910000|2024-12-04 09:01:50|4158.7|4152.7|4159.3|4153.3|4159.3|4153.3|4158.7|4152.7|0
1733302920000|2024-12-04 09:02:00|4158.7|4152.7|4157.3|4151.3|4158.7|4152.7|4157.3|4151.3|4
1733302930000|2024-12-04 09:02:10|4156.8|4150.8|4156.3|4150.3|4156.8|4150.8|4156.3|4150.3|3
1733302950000|2024-12-04 09:02:30|4153.8|4147.8|4155.3|4149.3|4155.3|4149.3|4153.8|4147.8|25
1733302960000|2024-12-04 09:02:40|4154.7|4148.7|4153.3|4147.3|4154.7|4148.7|4153.3|4147.3|18
1733302970000|2024-12-04 09:02:50|4153.2|4147.2|4152.3|4146.3|4153.2|4147.2|4152.3|4146.3|5
1733302980000|2024-12-04 09:03:00|4152.2|4146.2|4151.3|4145.3|4152.2|4146.2|4151.3|4145.3|3
1733302990000|2024-12-04 09:03:10|4150.8|4144.8|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|2
1733303000000|2024-12-04 09:03:20|4151.2|4145.2|4150.7|4144.7|4151.2|4145.2|4150.7|4144.7|2
1733303010000|2024-12-04 09:03:30|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|5
1733303020000|2024-12-04 09:03:40|||||||||2
1733303030000|2024-12-04 09:03:50|4151.2|4145.2|4151.3|4145.3|4151.3|4145.3|4151.2|4145.2|0
1733303040000|2024-12-04 09:04:00|4151.2|4145.2|4151.3|4145.3|4151.3|4145.3|4151.2|4145.2|0
1733303050000|2024-12-04 09:04:10|4151|4145|4150.8|4144.8|4151|4145|4150.8|4144.8|4
1733303060000|2024-12-04 09:04:20|4150.7|4144.7|4150.5|4144.5|4150.7|4144.7|4150.3|4144.3|4
1733303070000|2024-12-04 09:04:30|4150.3|4144.3|4150.8|4144.8|4151.3|4145.3|4150.3|4144.3|11
1733303080000|2024-12-04 09:04:40|4150.7|4144.7|4151.3|4145.3|4151.3|4145.3|4150.7|4144.7|1
1733303090000|2024-12-04 09:04:50|4150.8|4144.8|4151.8|4145.8|4151.8|4145.8|4150.8|4144.8|4
1733303100000|2024-12-04 09:05:00|4152.3|4146.3|4150|4144|4152.8|4146.8|4150|4144|102
1733303110000|2024-12-04 09:05:10|4150.1|4144.1|4150|4144|4150.1|4144.1|4150|4144|2
1733303120000|2024-12-04 09:05:20|4149.2|4143.2|4148.6|4142.6|4149.2|4143.2|4148.6|4142.6|64
1733303130000|2024-12-04 09:05:30|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4
1733303140000|2024-12-04 09:05:40|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148.1|4142.1|3
1733303150000|2024-12-04 09:05:50|4148.1|4142.1|4148.1|4142.1|4148.6|4142.6|4148.1|4142.1|0
1733303160000|2024-12-04 09:06:00|4148.6|4142.6|4146.1|4140.1|4148.6|4142.6|4146.1|4140.1|20
1733303170000|2024-12-04 09:06:10|4146.5|4140.5|4146.6|4140.6|4146.6|4140.6|4146.5|4140.5|3
1733303190000|2024-12-04 09:06:30|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1733303200000|2024-12-04 09:06:40|4146.6|4140.6|4147.6|4141.6|4147.6|4141.6|4146.6|4140.6|2
1733303210000|2024-12-04 09:06:50|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|6
1733303220000|2024-12-04 09:07:00|4143.7|4137.7|4145.6|4139.6|4145.6|4139.6|4143.7|4137.7|5
1733303230000|2024-12-04 09:07:10|4145.1|4139.1|4146.6|4140.6|4146.6|4140.6|4145.1|4139.1|4
1733303250000|2024-12-04 09:07:30|4146.2|4140.2|4146.6|4140.6|4146.6|4140.6|4146|4140|4
1733303260000|2024-12-04 09:07:40|4146|4140|4146|4140|4146|4140|4146|4140|0
1733303270000|2024-12-04 09:07:50|||||||||1
1733303280000|2024-12-04 09:08:00|4146.3|4140.3|4143.6|4137.6|4146.6|4140.6|4143.6|4137.6|17
1733303290000|2024-12-04 09:08:10|4143|4137|4143.6|4137.6|4143.6|4137.6|4143|4137|8
1733303300000|2024-12-04 09:08:20|4144|4138|4144.6|4138.6|4144.6|4138.6|4144|4138|1
1733303320000|2024-12-04 09:08:40|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|3
1733303330000|2024-12-04 09:08:50|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1733303340000|2024-12-04 09:09:00|4144.1|4138.1|4143.5|4137.5|4144.1|4138.1|4143.5|4137.5|1
1733303350000|2024-12-04 09:09:10|4143.6|4137.6|4143.5|4137.5|4143.6|4137.6|4143.5|4137.5|0
1733303360000|2024-12-04 09:09:20|4143.2|4137.2|4142|4136|4143.2|4137.2|4142|4136|3
1733303370000|2024-12-04 09:09:30|4142.1|4136.1|4142.6|4136.6|4143|4137|4142.1|4136.1|8
1733303380000|2024-12-04 09:09:40|4143|4137|4143.6|4137.6|4143.6|4137.6|4143|4137|1
1733303390000|2024-12-04 09:09:50|4144|4138|4143.6|4137.6|4144|4138|4143.6|4137.6|2
1733303400000|2024-12-04 09:10:00|4144|4138|4144|4138|4144|4138|4144|4138|0
1733303410000|2024-12-04 09:10:10|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4142.6|4136.6|7
1733303420000|2024-12-04 09:10:20|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|186
1733303430000|2024-12-04 09:10:30|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|0
1733303440000|2024-12-04 09:10:40|4143.6|4137.6|4143.6|4137.6|4144|4138|4143.6|4137.6|18
1733303450000|2024-12-04 09:10:50|4144|4138|4144.6|4138.6|4144.6|4138.6|4143.6|4137.6|1
1733303460000|2024-12-04 09:11:00|4145.3|4139.3|4146.1|4140.1|4146.1|4140.1|4145|4139|4
1733303470000|2024-12-04 09:11:10|4146.6|4140.6|4147.6|4141.6|4147.6|4141.6|4146.6|4140.6|3
1733303480000|2024-12-04 09:11:20|4147.1|4141.1|4145.6|4139.6|4147.5|4141.5|4145.6|4139.6|4
1733303490000|2024-12-04 09:11:30|4146|4140|4145.6|4139.6|4146|4140|4145|4139|11
1733303500000|2024-12-04 09:11:40|4146|4140|4145.6|4139.6|4146.1|4140.1|4145.6|4139.6|4
1733303510000|2024-12-04 09:11:50|4145.2|4139.2|4145|4139|4145.2|4139.2|4145|4139|2
1733303520000|2024-12-04 09:12:00|||||||||1
1733303530000|2024-12-04 09:12:10|||||||||2
1733303540000|2024-12-04 09:12:20|4144|4138|4144.1|4138.1|4144.1|4138.1|4144|4138|7
1733303550000|2024-12-04 09:12:30|4144|4138|4144.1|4138.1|4144.1|4138.1|4143.6|4137.6|1
1733303560000|2024-12-04 09:12:40|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.5|4138.5|6
1733303570000|2024-12-04 09:12:50|4145|4139|4144|4138|4145.1|4139.1|4144|4138|5
1733303580000|2024-12-04 09:13:00|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|3
1733303590000|2024-12-04 09:13:10|4145|4139|4145|4139|4145.6|4139.6|4145|4139|3
1733303600000|2024-12-04 09:13:20|4146|4140|4147.6|4141.6|4147.6|4141.6|4146|4140|24
1733303610000|2024-12-04 09:13:30|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|1
1733303620000|2024-12-04 09:13:40|4147.6|4141.6|4147.5|4141.5|4147.6|4141.6|4147|4141|0
1733303630000|2024-12-04 09:13:50|4147.6|4141.6|4148|4142|4148|4142|4147.5|4141.5|1
1733303640000|2024-12-04 09:14:00|||||||||2
1733303650000|2024-12-04 09:14:10|4147|4141|4147|4141|4147|4141|4147|4141|6
1733303660000|2024-12-04 09:14:20|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.3|4141.3|2
1733303680000|2024-12-04 09:14:40|4148|4142|4148|4142|4148|4142|4148|4142|1
1733303690000|2024-12-04 09:14:50|4147.6|4141.6|4147|4141|4147.6|4141.6|4147|4141|6
1733303700000|2024-12-04 09:15:00|4147.6|4141.6|4147|4141|4148|4142|4147|4141|3
1733303710000|2024-12-04 09:15:10|4146.5|4140.5|4146.6|4140.6|4146.6|4140.6|4146.5|4140.5|2
1733303720000|2024-12-04 09:15:20|4146.5|4140.5|4147|4141|4147|4141|4146.5|4140.5|1
1733303730000|2024-12-04 09:15:30|4147.1|4141.1|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|6
1733303740000|2024-12-04 09:15:40|4147.2|4141.2|4147.6|4141.6|4147.6|4141.6|4147|4141|3
1733303750000|2024-12-04 09:15:50|4147|4141|4147.5|4141.5|4147.6|4141.6|4147|4141|1
1733303760000|2024-12-04 09:16:00|4147.6|4141.6|4147.5|4141.5|4147.6|4141.6|4147|4141|1
1733303770000|2024-12-04 09:16:10|4147.1|4141.1|4147.3|4141.3|4147.5|4141.5|4147|4141|0
1733303780000|2024-12-04 09:16:20|4147.5|4141.5|4147.6|4141.6|4148|4142|4147.5|4141.5|1
1733303790000|2024-12-04 09:16:30|4147|4141|4147.1|4141.1|4147.1|4141.1|4147|4141|0
1733303800000|2024-12-04 09:16:40|||||||||1
1733303810000|2024-12-04 09:16:50|4147|4141|4147|4141|4147.1|4141.1|4147|4141|0
1733303820000|2024-12-04 09:17:00|4148|4142|4148|4142|4148|4142|4148|4142|6
1733303840000|2024-12-04 09:17:20|||||||||7
1733303850000|2024-12-04 09:17:30|4148.3|4142.3|4148|4142|4148.3|4142.3|4147.8|4141.8|5
1733303860000|2024-12-04 09:17:40|4147.8|4141.8|4148|4142|4148.5|4142.5|4147.8|4141.8|7
1733303880000|2024-12-04 09:18:00|4148.8|4142.8|4148|4142|4148.8|4142.8|4148|4142|5
1733303890000|2024-12-04 09:18:10|||||||||8
1733303900000|2024-12-04 09:18:20|4147.8|4141.8|4148|4142|4148|4142|4147.8|4141.8|0
1733303920000|2024-12-04 09:18:40|4148.5|4142.5|4148.3|4142.3|4148.5|4142.5|4148.3|4142.3|2
1733303930000|2024-12-04 09:18:50|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|1
1733303940000|2024-12-04 09:19:00|4148.3|4142.3|4148|4142|4148.3|4142.3|4148|4142|1
1733303950000|2024-12-04 09:19:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|1
1733303960000|2024-12-04 09:19:20|4148.8|4142.8|4150|4144|4150.1|4144.1|4148.5|4142.5|2
1733303970000|2024-12-04 09:19:30|4150.1|4144.1|4150|4144|4150.1|4144.1|4150|4144|3
1733303990000|2024-12-04 09:19:50|4149.6|4143.6|4149.3|4143.3|4149.6|4143.6|4149.3|4143.3|3
1733304000000|2024-12-04 09:20:00|4149.5|4143.5|4149.6|4143.6|4149.6|4143.6|4149.5|4143.5|0
1733304010000|2024-12-04 09:20:10|4150|4144|4150.1|4144.1|4150.1|4144.1|4150|4144|0
1733304020000|2024-12-04 09:20:20|4150|4144|4150|4144|4150.1|4144.1|4150|4144|7
1733304030000|2024-12-04 09:20:30|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4
1733304040000|2024-12-04 09:20:40|4149.5|4143.5|4150|4144|4150|4144|4149.5|4143.5|1
1733304050000|2024-12-04 09:20:50|||||||||1
1733304060000|2024-12-04 09:21:00|4149.8|4143.8|4149|4143|4149.8|4143.8|4149|4143|2
1733304080000|2024-12-04 09:21:20|4148.8|4142.8|4148|4142|4148.8|4142.8|4148|4142|5
1733304090000|2024-12-04 09:21:30|4148.1|4142.1|4149.3|4143.3|4149.3|4143.3|4148.1|4142.1|4
1733304110000|2024-12-04 09:21:50|||||||||1
1733304120000|2024-12-04 09:22:00|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1733304130000|2024-12-04 09:22:10|4150|4144|4150|4144|4150|4144|4150|4144|1
1733304140000|2024-12-04 09:22:20|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150|4144|11
1733304150000|2024-12-04 09:22:30|4150|4144|4150|4144|4150.1|4144.1|4150|4144|14
1733304160000|2024-12-04 09:22:40|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1733304170000|2024-12-04 09:22:50|4150|4144|4150|4144|4150|4144|4150|4144|0
1733304180000|2024-12-04 09:23:00|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|2
1733304190000|2024-12-04 09:23:10|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1733304200000|2024-12-04 09:23:20|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|2
1733304210000|2024-12-04 09:23:30|4149.3|4143.3|4149|4143|4149.6|4143.6|4149|4143|1
1733304220000|2024-12-04 09:23:40|4148.1|4142.1|4147.8|4141.8|4148.1|4142.1|4147.8|4141.8|4
1733304230000|2024-12-04 09:23:50|4148|4142|4148|4142|4148|4142|4148|4142|1
1733304240000|2024-12-04 09:24:00|4147.8|4141.8|4143.8|4137.8|4147.8|4141.8|4143.8|4137.8|8
1733304250000|2024-12-04 09:24:10|4143.5|4137.5|4143.8|4137.8|4143.8|4137.8|4143.5|4137.5|2
1733304260000|2024-12-04 09:24:20|4146|4140|4146.5|4140.5|4146.5|4140.5|4146|4140|28
1733304270000|2024-12-04 09:24:30|4146.6|4140.6|4146.6|4140.6|4147|4141|4146.6|4140.6|1
1733304280000|2024-12-04 09:24:40|4147|4141|4147|4141|4147|4141|4147|4141|0
1733304290000|2024-12-04 09:24:50|4147.1|4141.1|4148.3|4142.3|4148.3|4142.3|4147.1|4141.1|2
1733304320000|2024-12-04 09:25:20|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4
1733304330000|2024-12-04 09:25:30|4147.3|4141.3|4147.5|4141.5|4147.5|4141.5|4147.3|4141.3|0
1733304340000|2024-12-04 09:25:40|4147.3|4141.3|4147|4141|4147.5|4141.5|4147|4141|1
1733304350000|2024-12-04 09:25:50|4146.5|4140.5|4147|4141|4147|4141|4146.5|4140.5|1
1733304360000|2024-12-04 09:26:00|4147.8|4141.8|4147.5|4141.5|4148|4142|4147.5|4141.5|3
1733304370000|2024-12-04 09:26:10|4147.6|4141.6|4148.3|4142.3|4148.3|4142.3|4147.6|4141.6|1
1733304380000|2024-12-04 09:26:20|4148.5|4142.5|4148.3|4142.3|4148.5|4142.5|4148|4142|0
1733304390000|2024-12-04 09:26:30|4148|4142|4148.3|4142.3|4148.3|4142.3|4147.6|4141.6|0
1733304400000|2024-12-04 09:26:40|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733304410000|2024-12-04 09:26:50|4148.3|4142.3|4148|4142|4148.3|4142.3|4148|4142|0
1733304450000|2024-12-04 09:27:30|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|6
1733304460000|2024-12-04 09:27:40|4147.6|4141.6|4147.3|4141.3|4147.6|4141.6|4147|4141|0
1733304470000|2024-12-04 09:27:50|4147.4|4141.4|4147.6|4141.6|4147.6|4141.6|4147.4|4141.4|0
1733304480000|2024-12-04 09:28:00|4147.4|4141.4|4148|4142|4148|4142|4147.4|4141.4|0
1733304490000|2024-12-04 09:28:10|4147|4141|4147|4141|4147|4141|4147|4141|1
1733304500000|2024-12-04 09:28:20|4147.1|4141.1|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|1
1733304510000|2024-12-04 09:28:30|4147.5|4141.5|4147.4|4141.4|4147.6|4141.6|4147.4|4141.4|0
1733304530000|2024-12-04 09:28:50|4147|4141|4147|4141|4147|4141|4147|4141|0
1733304550000|2024-12-04 09:29:10|4148|4142|4148|4142|4148|4142|4148|4142|1
1733304590000|2024-12-04 09:29:50|4147.5|4141.5|4148|4142|4148|4142|4147.5|4141.5|9
1733304600000|2024-12-04 09:30:00|||||||||1
1733304610000|2024-12-04 09:30:10|4147.9|4141.9|4148|4142|4148|4142|4147.9|4141.9|1
1733304620000|2024-12-04 09:30:20|4147.9|4141.9|4148|4142|4148|4142|4147.9|4141.9|0
1733304630000|2024-12-04 09:30:30|4147.9|4141.9|4147|4141|4147.9|4141.9|4147|4141|5
1733304650000|2024-12-04 09:30:50|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4
1733304660000|2024-12-04 09:31:00|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733304670000|2024-12-04 09:31:10|4148.4|4142.4|4148.4|4142.4|4149|4143|4148.4|4142.4|4
1733304680000|2024-12-04 09:31:20|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1733304690000|2024-12-04 09:31:30|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.4|4141.4|1
1733304700000|2024-12-04 09:31:40|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1733304710000|2024-12-04 09:31:50|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|1
1733304730000|2024-12-04 09:32:10|4148|4142|4148.4|4142.4|4148.4|4142.4|4148|4142|0
1733304740000|2024-12-04 09:32:20|4148|4142|4148.4|4142.4|4148.4|4142.4|4148|4142|0
1733304760000|2024-12-04 09:32:40|4149|4143|4149|4143|4149|4143|4149|4143|0
1733304770000|2024-12-04 09:32:50|4148.6|4142.6|4148|4142|4148.6|4142.6|4148|4142|3
1733304780000|2024-12-04 09:33:00|4147.1|4141.1|4147|4141|4147.1|4141.1|4147|4141|1
1733304790000|2024-12-04 09:33:10|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1733304800000|2024-12-04 09:33:20|4147.5|4141.5|4147.4|4141.4|4147.5|4141.5|4147.4|4141.4|0
1733304810000|2024-12-04 09:33:30|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.4|4141.4|0
1733304820000|2024-12-04 09:33:40|4147.4|4141.4|4147|4141|4147.4|4141.4|4147|4141|0
1733304830000|2024-12-04 09:33:50|4147.4|4141.4|4147.5|4141.5|4147.5|4141.5|4147.4|4141.4|0
1733304840000|2024-12-04 09:34:00|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1733304860000|2024-12-04 09:34:20|4146|4140|4145.1|4139.1|4146|4140|4145.1|4139.1|4
1733304870000|2024-12-04 09:34:30|||||||||1
1733304880000|2024-12-04 09:34:40|4145|4139|4144.6|4138.6|4145|4139|4144.6|4138.6|1
1733304890000|2024-12-04 09:34:50|4145|4139|4145|4139|4145|4139|4145|4139|0
1733304910000|2024-12-04 09:35:10|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|2
1733304930000|2024-12-04 09:35:30|4146|4140|4145.6|4139.6|4146|4140|4145.6|4139.6|0
1733304940000|2024-12-04 09:35:40|4146|4140|4146|4140|4146.4|4140.4|4146|4140|0
1733304950000|2024-12-04 09:35:50|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146|4140|4
1733304960000|2024-12-04 09:36:00|4146.5|4140.5|4146.4|4140.4|4146.5|4140.5|4145.6|4139.6|1
1733304970000|2024-12-04 09:36:10|4146.5|4140.5|4146.4|4140.4|4146.5|4140.5|4146.4|4140.4|0
1733304980000|2024-12-04 09:36:20|4146|4140|4145.6|4139.6|4146.4|4140.4|4145.6|4139.6|0
1733305020000|2024-12-04 09:37:00|4146|4140|4146.6|4140.6|4146.6|4140.6|4146|4140|0
1733305030000|2024-12-04 09:37:10|4146.4|4140.4|4147|4141|4147|4141|4146.4|4140.4|0
1733305040000|2024-12-04 09:37:20|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|1
1733305050000|2024-12-04 09:37:30|4146|4140|4146|4140|4146|4140|4146|4140|0
1733305060000|2024-12-04 09:37:40|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|1
1733305090000|2024-12-04 09:38:10|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733305100000|2024-12-04 09:38:20|4146.5|4140.5|4146|4140|4146.5|4140.5|4146|4140|0
1733305110000|2024-12-04 09:38:30|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.5|4139.5|2
1733305130000|2024-12-04 09:38:50|4146|4140|4145.6|4139.6|4146.5|4140.5|4145.6|4139.6|1
1733305150000|2024-12-04 09:39:10|4145.5|4139.5|4145|4139|4145.5|4139.5|4145|4139|0
1733305170000|2024-12-04 09:39:30|4146|4140|4146|4140|4146|4140|4146|4140|2
1733305190000|2024-12-04 09:39:50|4146.9|4140.9|4147.6|4141.6|4148.6|4142.6|4146.9|4140.9|26
1733305200000|2024-12-04 09:40:00|4147|4141|4147.6|4141.6|4148|4142|4147|4141|1
1733305210000|2024-12-04 09:40:10|4148|4142|4149.1|4143.1|4149.1|4143.1|4148|4142|9
1733305220000|2024-12-04 09:40:20|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|37
1733305230000|2024-12-04 09:40:30|4149|4143|4149.1|4143.1|4149.1|4143.1|4149|4143|0
1733305240000|2024-12-04 09:40:40|||||||||1
1733305250000|2024-12-04 09:40:50|||||||||1
1733305260000|2024-12-04 09:41:00|4148.6|4142.6|4147.6|4141.6|4148.6|4142.6|4147.6|4141.6|1
1733305270000|2024-12-04 09:41:10|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147|4141|1
1733305280000|2024-12-04 09:41:20|4147|4141|4146.6|4140.6|4147|4141|4146.6|4140.6|5
1733305290000|2024-12-04 09:41:30|4146.5|4140.5|4145|4139|4146.6|4140.6|4145|4139|0
1733305300000|2024-12-04 09:41:40|||||||||2
1733305310000|2024-12-04 09:41:50|||||||||1
1733305360000|2024-12-04 09:42:40|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145|4139|4
1733305370000|2024-12-04 09:42:50|4145|4139|4144.4|4138.4|4145|4139|4144.4|4138.4|1
1733305380000|2024-12-04 09:43:00|||||||||1
1733305400000|2024-12-04 09:43:20|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1733305410000|2024-12-04 09:43:30|4144.6|4138.6|4144.4|4138.4|4144.6|4138.6|4144.4|4138.4|1
1733305420000|2024-12-04 09:43:40|4144|4138|4144|4138|4144|4138|4144|4138|0
1733305430000|2024-12-04 09:43:50|4144.1|4138.1|4143|4137|4144.1|4138.1|4143|4137|1
1733305440000|2024-12-04 09:44:00|||||||||2
1733305450000|2024-12-04 09:44:10|4143.6|4137.6|4144.6|4138.6|4144.6|4138.6|4143.6|4137.6|1
1733305480000|2024-12-04 09:44:40|||||||||1
1733305500000|2024-12-04 09:45:00|4144.5|4138.5|4145|4139|4145.6|4139.6|4144.5|4138.5|1
1733305510000|2024-12-04 09:45:10|4145.5|4139.5|4145.6|4139.6|4145.6|4139.6|4145.5|4139.5|0
1733305520000|2024-12-04 09:45:20|4145.5|4139.5|4145.6|4139.6|4145.6|4139.6|4145.5|4139.5|0
1733305530000|2024-12-04 09:45:30|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1733305540000|2024-12-04 09:45:40|4145.3|4139.3|4145.1|4139.1|4145.3|4139.3|4145|4139|3
1733305550000|2024-12-04 09:45:50|4145.6|4139.6|4145.4|4139.4|4145.6|4139.6|4145.4|4139.4|6
1733305560000|2024-12-04 09:46:00|4145.5|4139.5|4147.1|4141.1|4147.1|4141.1|4145|4139|1
1733305570000|2024-12-04 09:46:10|4147|4141|4148.1|4142.1|4148.1|4142.1|4147|4141|2
1733305580000|2024-12-04 09:46:20|4148.5|4142.5|4148.5|4142.5|4148.9|4142.9|4148.5|4142.5|3
1733305590000|2024-12-04 09:46:30|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1733305610000|2024-12-04 09:46:50|4148.4|4142.4|4148|4142|4148.4|4142.4|4148|4142|0
1733305620000|2024-12-04 09:47:00|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733305630000|2024-12-04 09:47:10|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1733305640000|2024-12-04 09:47:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147|4141|0
1733305650000|2024-12-04 09:47:30|4147|4141|4147.1|4141.1|4147.6|4141.6|4147|4141|1
1733305670000|2024-12-04 09:47:50|4147|4141|4145.6|4139.6|4147|4141|4145.6|4139.6|1
1733305700000|2024-12-04 09:48:20|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1733305710000|2024-12-04 09:48:30|4145.1|4139.1|4145|4139|4145.1|4139.1|4145|4139|0
1733305720000|2024-12-04 09:48:40|4144.6|4138.6|4145.6|4139.6|4145.6|4139.6|4144.6|4138.6|2
1733305730000|2024-12-04 09:48:50|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1733305740000|2024-12-04 09:49:00|4144.6|4138.6|4144|4138|4144.6|4138.6|4144|4138|1
1733305750000|2024-12-04 09:49:10|4142.6|4136.6|4143|4137|4143|4137|4142.5|4136.5|32
1733305760000|2024-12-04 09:49:20|4142.6|4136.6|4138.1|4132.1|4143.1|4137.1|4138.1|4132.1|90
1733305770000|2024-12-04 09:49:30|4138.3|4132.3|4138.8|4132.8|4139.1|4133.1|4138.3|4132.3|1
1733305780000|2024-12-04 09:49:40|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1733305790000|2024-12-04 09:49:50|4139.3|4133.3|4138.8|4132.8|4139.6|4133.6|4138.6|4132.6|10
1733305800000|2024-12-04 09:50:00|4138.6|4132.6|4139.1|4133.1|4139.1|4133.1|4138.6|4132.6|16
1733305810000|2024-12-04 09:50:10|4139.3|4133.3|4138.8|4132.8|4139.6|4133.6|4138.8|4132.8|0
1733305830000|2024-12-04 09:50:30|4139.1|4133.1|4138.8|4132.8|4139.1|4133.1|4138.8|4132.8|0
1733305840000|2024-12-04 09:50:40|4138.9|4132.9|4138.8|4132.8|4138.9|4132.9|4138.8|4132.8|0
1733305850000|2024-12-04 09:50:50|4139.9|4133.9|4141.1|4135.1|4141.1|4135.1|4139.9|4133.9|10
1733305860000|2024-12-04 09:51:00|4141.3|4135.3|4139.9|4133.9|4141.3|4135.3|4139.8|4133.8|22
1733305870000|2024-12-04 09:51:10|4139.8|4133.8|4139.8|4133.8|4139.9|4133.9|4139.3|4133.3|3
1733305890000|2024-12-04 09:51:30|4139.9|4133.9|4140.3|4134.3|4140.3|4134.3|4139.9|4133.9|0
1733305900000|2024-12-04 09:51:40|||||||||1
1733305920000|2024-12-04 09:52:00|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|2
1733305930000|2024-12-04 09:52:10|4139.8|4133.8|4139.3|4133.3|4140.3|4134.3|4139.3|4133.3|8
1733305940000|2024-12-04 09:52:20|4139.6|4133.6|4140.8|4134.8|4141.3|4135.3|4139.6|4133.6|7
1733305950000|2024-12-04 09:52:30|4141.3|4135.3|4140.9|4134.9|4141.3|4135.3|4140.9|4134.9|1
1733305960000|2024-12-04 09:52:40|||||||||1
1733305970000|2024-12-04 09:52:50|4142.3|4136.3|4140.9|4134.9|4142.3|4136.3|4140.9|4134.9|8
1733305990000|2024-12-04 09:53:10|4141.3|4135.3|4140.3|4134.3|4141.6|4135.6|4140.3|4134.3|2
1733306000000|2024-12-04 09:53:20|4140.4|4134.4|4140.9|4134.9|4141.4|4135.4|4140.4|4134.4|16
1733306010000|2024-12-04 09:53:30|4141.3|4135.3|4140.9|4134.9|4141.3|4135.3|4140.9|4134.9|5
1733306020000|2024-12-04 09:53:40|4140.4|4134.4|4143.1|4137.1|4143.1|4137.1|4140.4|4134.4|19
1733306040000|2024-12-04 09:54:00|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|3
1733306080000|2024-12-04 09:54:40|4149.8|4143.8|4151.6|4145.6|4151.6|4145.6|4149.8|4143.8|8
1733306090000|2024-12-04 09:54:50|||||||||1
1733306100000|2024-12-04 09:55:00|4151|4145|4151.6|4145.6|4151.6|4145.6|4151|4145|6
1733306110000|2024-12-04 09:55:10|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|1
1733306120000|2024-12-04 09:55:20|4151.6|4145.6|4150.6|4144.6|4151.6|4145.6|4150.6|4144.6|3
1733306140000|2024-12-04 09:55:40|||||||||1
1733306160000|2024-12-04 09:56:00|4151|4145|4150.6|4144.6|4151|4145|4150.6|4144.6|3
1733306170000|2024-12-04 09:56:10|4150.5|4144.5|4149.6|4143.6|4150.5|4144.5|4149.6|4143.6|5
1733306180000|2024-12-04 09:56:20|4150.1|4144.1|4149.6|4143.6|4150.1|4144.1|4149.6|4143.6|0
1733306190000|2024-12-04 09:56:30|4150|4144|4150|4144|4150|4144|4150|4144|1
1733306200000|2024-12-04 09:56:40|4150.5|4144.5|4152.9|4146.9|4152.9|4146.9|4150.5|4144.5|8
1733306210000|2024-12-04 09:56:50|4153|4147|4154|4148|4154|4148|4153|4147|5
1733306220000|2024-12-04 09:57:00|4153.6|4147.6|4153|4147|4153.6|4147.6|4153|4147|12
1733306230000|2024-12-04 09:57:10|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4
1733306240000|2024-12-04 09:57:20|4153|4147|4153.5|4147.5|4154|4148|4153|4147|4
1733306260000|2024-12-04 09:57:40|4153.6|4147.6|4153|4147|4153.6|4147.6|4152.9|4146.9|4
1733306270000|2024-12-04 09:57:50|4153.6|4147.6|4153|4147|4153.6|4147.6|4153|4147|1
1733306280000|2024-12-04 09:58:00|4152.9|4146.9|4152.9|4146.9|4153.4|4147.4|4152.9|4146.9|11
1733306290000|2024-12-04 09:58:10|||||||||30
1733306300000|2024-12-04 09:58:20|4153.9|4147.9|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|4
1733306310000|2024-12-04 09:58:30|4153.9|4147.9|4152.9|4146.9|4153.9|4147.9|4152.9|4146.9|5
1733306320000|2024-12-04 09:58:40|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|1
1733306330000|2024-12-04 09:58:50|4152.9|4146.9|4153.5|4147.5|4153.5|4147.5|4152.9|4146.9|2
1733306340000|2024-12-04 09:59:00|4153.4|4147.4|4152.9|4146.9|4153.4|4147.4|4152.9|4146.9|2
1733306350000|2024-12-04 09:59:10|||||||||6
1733306360000|2024-12-04 09:59:20|4153.9|4147.9|4154.9|4148.9|4154.9|4148.9|4153.9|4147.9|15
1733306370000|2024-12-04 09:59:30|4156|4150|4155.4|4149.4|4156|4150|4155.4|4149.4|9
1733306380000|2024-12-04 09:59:40|4155|4149|4155.5|4149.5|4155.5|4149.5|4155|4149|2
1733306390000|2024-12-04 09:59:50|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|1
1733306400000|2024-12-04 10:00:00|4155.5|4149.5|4155|4149|4155.6|4149.6|4155|4149|0
1733306410000|2024-12-04 10:00:10|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155|4149|5
1733306430000|2024-12-04 10:00:30|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|1
1733306440000|2024-12-04 10:00:40|4156.1|4150.1|4156.4|4150.4|4156.4|4150.4|4156.1|4150.1|4
1733306460000|2024-12-04 10:01:00|4155.9|4149.9|4156.4|4150.4|4156.4|4150.4|4155|4149|18
1733306470000|2024-12-04 10:01:10|4156.5|4150.5|4158.5|4152.5|4159|4153|4156.5|4150.5|12
1733306480000|2024-12-04 10:01:20|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4157.9|4151.9|1
1733306500000|2024-12-04 10:01:40|4158.7|4152.7|4158.5|4152.5|4158.9|4152.9|4158.4|4152.4|1
1733306510000|2024-12-04 10:01:50|4158.9|4152.9|4160.9|4154.9|4161|4155|4158.9|4152.9|76
1733306520000|2024-12-04 10:02:00|4160.5|4154.5|4158.7|4152.7|4160.9|4154.9|4158.7|4152.7|10
1733306530000|2024-12-04 10:02:10|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|1
1733306540000|2024-12-04 10:02:20|4158.7|4152.7|4159.4|4153.4|4159.4|4153.4|4158.2|4152.2|17
1733306560000|2024-12-04 10:02:40|4159|4153|4158.5|4152.5|4159|4153|4158.4|4152.4|0
1733306570000|2024-12-04 10:02:50|4158.4|4152.4|4158.5|4152.5|4158.5|4152.5|4158.4|4152.4|8
1733306580000|2024-12-04 10:03:00|4158.4|4152.4|4158.4|4152.4|4158.5|4152.5|4158|4152|2
1733306590000|2024-12-04 10:03:10|4158|4152|4158.5|4152.5|4158.5|4152.5|4158|4152|0
1733306600000|2024-12-04 10:03:20|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1733306610000|2024-12-04 10:03:30|4158|4152|4156.5|4150.5|4158|4152|4156.5|4150.5|8
1733306620000|2024-12-04 10:03:40|4156.9|4150.9|4159.4|4153.4|4159.4|4153.4|4156.9|4150.9|51
1733306630000|2024-12-04 10:03:50|4159|4153|4160.1|4154.1|4160.1|4154.1|4158.6|4152.6|5
1733306650000|2024-12-04 10:04:10|4159.7|4153.7|4159.2|4153.2|4159.7|4153.7|4159.2|4153.2|1
1733306660000|2024-12-04 10:04:20|4159.4|4153.4|4160.6|4154.6|4160.6|4154.6|4159.2|4153.2|3
1733306670000|2024-12-04 10:04:30|4160.7|4154.7|4163|4157|4163|4157|4160.7|4154.7|51
1733306680000|2024-12-04 10:04:40|4163.9|4157.9|4163|4157|4164|4158|4163|4157|7
1733306690000|2024-12-04 10:04:50|4163.4|4157.4|4162.7|4156.7|4163.4|4157.4|4162.7|4156.7|10
1733306700000|2024-12-04 10:05:00|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|6
1733306710000|2024-12-04 10:05:10|4163.9|4157.9|4163.7|4157.7|4163.9|4157.9|4163.7|4157.7|2
1733306720000|2024-12-04 10:05:20|4163.4|4157.4|4165.6|4159.6|4165.6|4159.6|4163.4|4157.4|19
1733306730000|2024-12-04 10:05:30|4165.1|4159.1|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|23
1733306740000|2024-12-04 10:05:40|4164.2|4158.2|4165.1|4159.1|4165.1|4159.1|4164.2|4158.2|2
1733306750000|2024-12-04 10:05:50|4166.2|4160.2|4166.6|4160.6|4166.6|4160.6|4166.2|4160.2|10
1733306760000|2024-12-04 10:06:00|4166.7|4160.7|4166.1|4160.1|4166.7|4160.7|4166.1|4160.1|2
1733306770000|2024-12-04 10:06:10|4165.7|4159.7|4165.1|4159.1|4165.7|4159.7|4165.1|4159.1|1
1733306790000|2024-12-04 10:06:30|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|1
1733306810000|2024-12-04 10:06:50|4164.6|4158.6|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|8
1733306820000|2024-12-04 10:07:00|4163.7|4157.7|4163.6|4157.6|4163.7|4157.7|4161.9|4155.9|18
1733306830000|2024-12-04 10:07:10|4163.5|4157.5|4163.7|4157.7|4163.7|4157.7|4163.5|4157.5|3
1733306840000|2024-12-04 10:07:20|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|3
1733306850000|2024-12-04 10:07:30|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1733306860000|2024-12-04 10:07:40|4165.7|4159.7|4166.2|4160.2|4166.2|4160.2|4165.2|4159.2|1
1733306900000|2024-12-04 10:08:20|4166.7|4160.7|4166.2|4160.2|4166.7|4160.7|4166.2|4160.2|0
1733306910000|2024-12-04 10:08:30|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4166.7|4160.7|5
1733306920000|2024-12-04 10:08:40|4167.2|4161.2|4165.9|4159.9|4167.2|4161.2|4165.9|4159.9|6
1733306930000|2024-12-04 10:08:50|4166|4160|4165.9|4159.9|4166|4160|4165.9|4159.9|5
1733306940000|2024-12-04 10:09:00|||||||||3
1733306960000|2024-12-04 10:09:20|4166.6|4160.6|4167.2|4161.2|4167.2|4161.2|4165.9|4159.9|9
1733306970000|2024-12-04 10:09:30|4169.1|4163.1|4169.2|4163.2|4169.2|4163.2|4169.1|4163.1|6
1733306980000|2024-12-04 10:09:40|4169.1|4163.1|4169.1|4163.1|4169.2|4163.2|4169.1|4163.1|1
1733306990000|2024-12-04 10:09:50|4169.2|4163.2|4168.7|4162.7|4169.6|4163.6|4168.7|4162.7|2
1733307000000|2024-12-04 10:10:00|4169.1|4163.1|4168.7|4162.7|4169.6|4163.6|4168.7|4162.7|5
1733307010000|2024-12-04 10:10:10|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4
1733307020000|2024-12-04 10:10:20|||||||||2
1733307030000|2024-12-04 10:10:30|4169.2|4163.2|4169.1|4163.1|4169.2|4163.2|4169.1|4163.1|1
1733307050000|2024-12-04 10:10:50|4168.7|4162.7|4168.6|4162.6|4168.7|4162.7|4168.6|4162.6|0
1733307060000|2024-12-04 10:11:00|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|24
1733307070000|2024-12-04 10:11:10|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|3
1733307080000|2024-12-04 10:11:20|4168.7|4162.7|4168.6|4162.6|4168.7|4162.7|4168.6|4162.6|19
1733307090000|2024-12-04 10:11:30|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|9
1733307100000|2024-12-04 10:11:40|4168.6|4162.6|4169.1|4163.1|4169.2|4163.2|4168.2|4162.2|5
1733307110000|2024-12-04 10:11:50|4169.2|4163.2|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|0
1733307120000|2024-12-04 10:12:00|4169.4|4163.4|4169.7|4163.7|4169.7|4163.7|4169.4|4163.4|1
1733307150000|2024-12-04 10:12:30|||||||||2
1733307160000|2024-12-04 10:12:40|4168.9|4162.9|4169.7|4163.7|4169.7|4163.7|4168.7|4162.7|7
1733307170000|2024-12-04 10:12:50|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.1|4163.1|1
1733307180000|2024-12-04 10:13:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1733307200000|2024-12-04 10:13:20|||||||||1
1733307210000|2024-12-04 10:13:30|||||||||2
1733307220000|2024-12-04 10:13:40|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.9|4163.9|1
1733307240000|2024-12-04 10:14:00|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|0
1733307250000|2024-12-04 10:14:10|||||||||1
1733307270000|2024-12-04 10:14:30|4169.7|4163.7|4169.6|4163.6|4170.2|4164.2|4169.6|4163.6|1
1733307280000|2024-12-04 10:14:40|4171.7|4165.7|4171.1|4165.1|4171.7|4165.7|4171|4165|50
1733307290000|2024-12-04 10:14:50|4171|4165|4171.1|4165.1|4171.1|4165.1|4170.5|4164.5|0
1733307300000|2024-12-04 10:15:00|4171|4165|4171.1|4165.1|4171.1|4165.1|4171|4165|1
1733307310000|2024-12-04 10:15:10|4171|4165|4171|4165|4171.1|4165.1|4171|4165|0
1733307320000|2024-12-04 10:15:20|4171.1|4165.1|4171.1|4165.1|4171.5|4165.5|4171.1|4165.1|1
1733307330000|2024-12-04 10:15:30|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4
1733307350000|2024-12-04 10:15:50|||||||||1
1733307360000|2024-12-04 10:16:00|4170.5|4164.5|4170.4|4164.4|4170.5|4164.5|4170.4|4164.4|3
1733307380000|2024-12-04 10:16:20|4169.5|4163.5|4171.5|4165.5|4171.5|4165.5|4169.5|4163.5|9
1733307390000|2024-12-04 10:16:30|||||||||1
1733307400000|2024-12-04 10:16:40|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1733307410000|2024-12-04 10:16:50|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1733307420000|2024-12-04 10:17:00|4171.6|4165.6|4171.9|4165.9|4172.4|4166.4|4171.6|4165.6|3
1733307430000|2024-12-04 10:17:10|4171.5|4165.5|4171.1|4165.1|4171.5|4165.5|4171.1|4165.1|0
1733307440000|2024-12-04 10:17:20|||||||||2
1733307460000|2024-12-04 10:17:40|4171.5|4165.5|4171.1|4165.1|4171.5|4165.5|4171.1|4165.1|0
1733307470000|2024-12-04 10:17:50|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|0
1733307480000|2024-12-04 10:18:00|||||||||3
1733307490000|2024-12-04 10:18:10|||||||||1
1733307500000|2024-12-04 10:18:20|4169.5|4163.5|4169.5|4163.5|4169.9|4163.9|4169.5|4163.5|5
1733307510000|2024-12-04 10:18:30|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|0
1733307520000|2024-12-04 10:18:40|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|5
1733307530000|2024-12-04 10:18:50|4169.6|4163.6|4169.5|4163.5|4169.6|4163.6|4169.5|4163.5|0
1733307540000|2024-12-04 10:19:00|4167.6|4161.6|4167.2|4161.2|4167.7|4161.7|4167.2|4161.2|6
1733307590000|2024-12-04 10:19:50|||||||||1
1733307600000|2024-12-04 10:20:00|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4166.9|4160.9|2
1733307610000|2024-12-04 10:20:10|||||||||1
1733307620000|2024-12-04 10:20:20|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4170.1|4164.1|27
1733307630000|2024-12-04 10:20:30|4171|4165|4171.1|4165.1|4171.1|4165.1|4171|4165|0
1733307640000|2024-12-04 10:20:40|||||||||1
1733307650000|2024-12-04 10:20:50|4171|4165|4171|4165|4171|4165|4171|4165|0
1733307660000|2024-12-04 10:21:00|4170.6|4164.6|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|4
1733307670000|2024-12-04 10:21:10|4170.5|4164.5|4171.1|4165.1|4171.1|4165.1|4170.5|4164.5|0
1733307680000|2024-12-04 10:21:20|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|2
1733307690000|2024-12-04 10:21:30|4170|4164|4170|4164|4170|4164|4170|4164|0
1733307700000|2024-12-04 10:21:40|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|3
1733307710000|2024-12-04 10:21:50|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1733307720000|2024-12-04 10:22:00|4170.4|4164.4|4171.1|4165.1|4171.1|4165.1|4170.4|4164.4|12
1733307730000|2024-12-04 10:22:10|4171|4165|4171.1|4165.1|4171.1|4165.1|4171|4165|1
1733307750000|2024-12-04 10:22:30|||||||||2
1733307760000|2024-12-04 10:22:40|4171.5|4165.5|4171.1|4165.1|4171.5|4165.5|4171.1|4165.1|1
1733307770000|2024-12-04 10:22:50|4171.5|4165.5|4171.8|4165.8|4171.8|4165.8|4171.5|4165.5|0
1733307780000|2024-12-04 10:23:00|||||||||1
1733307790000|2024-12-04 10:23:10|4171.6|4165.6|4171.5|4165.5|4171.6|4165.6|4171.5|4165.5|0
1733307800000|2024-12-04 10:23:20|4171.6|4165.6|4172.1|4166.1|4172.5|4166.5|4171.6|4165.6|2
1733307810000|2024-12-04 10:23:30|4172|4166|4172.1|4166.1|4172.1|4166.1|4172|4166|0
1733307830000|2024-12-04 10:23:50|4172|4166|4171.5|4165.5|4172|4166|4171.1|4165.1|1
1733307840000|2024-12-04 10:24:00|4171.9|4165.9|4171.6|4165.6|4172|4166|4171.6|4165.6|1
1733307850000|2024-12-04 10:24:10|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|1
1733307860000|2024-12-04 10:24:20|4170.6|4164.6|4171.1|4165.1|4172.1|4166.1|4170.6|4164.6|1
1733307870000|2024-12-04 10:24:30|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1733307880000|2024-12-04 10:24:40|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|1
1733307890000|2024-12-04 10:24:50|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.5|4165.5|0
1733307920000|2024-12-04 10:25:20|||||||||1
1733307930000|2024-12-04 10:25:30|4171.8|4165.8|4172.1|4166.1|4172.1|4166.1|4171.8|4165.8|3
1733307940000|2024-12-04 10:25:40|4171.8|4165.8|4171.6|4165.6|4171.8|4165.8|4171.6|4165.6|0
1733307970000|2024-12-04 10:26:10|4173|4167|4173|4167|4173|4167|4172.9|4166.9|19
1733307990000|2024-12-04 10:26:30|4171.9|4165.9|4172|4166|4172|4166|4171.9|4165.9|3
1733308000000|2024-12-04 10:26:40|4173.9|4167.9|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|6
1733308010000|2024-12-04 10:26:50|4173.5|4167.5|4175.4|4169.4|4175.4|4169.4|4173.5|4167.5|4
1733308020000|2024-12-04 10:27:00|4175.2|4169.2|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|12
1733308030000|2024-12-04 10:27:10|4176.4|4170.4|4176.5|4170.5|4176.5|4170.5|4176.4|4170.4|21
1733308040000|2024-12-04 10:27:20|4177|4171|4177.5|4171.5|4178|4172|4176.6|4170.6|5
1733308050000|2024-12-04 10:27:30|4177.9|4171.9|4178.5|4172.5|4178.5|4172.5|4177.5|4171.5|0
1733308060000|2024-12-04 10:27:40|4178.1|4172.1|4177.5|4171.5|4178.1|4172.1|4177.5|4171.5|1
1733308070000|2024-12-04 10:27:50|4177.1|4171.1|4177.5|4171.5|4177.5|4171.5|4177.1|4171.1|1
1733308080000|2024-12-04 10:28:00|4178.5|4172.5|4178.1|4172.1|4178.5|4172.5|4178.1|4172.1|15
1733308090000|2024-12-04 10:28:10|4178|4172|4178|4172|4178|4172|4178|4172|1
1733308110000|2024-12-04 10:28:30|4177.9|4171.9|4178.1|4172.1|4178.1|4172.1|4177.5|4171.5|1
1733308120000|2024-12-04 10:28:40|4177.8|4171.8|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|2
1733308140000|2024-12-04 10:29:00|4178|4172|4179.5|4173.5|4179.5|4173.5|4177.6|4171.6|24
1733308150000|2024-12-04 10:29:10|4179.1|4173.1|4179|4173|4179.1|4173.1|4179|4173|1
1733308170000|2024-12-04 10:29:30|4178.9|4172.9|4179.1|4173.1|4179.5|4173.5|4178.9|4172.9|1
1733308180000|2024-12-04 10:29:40|4179.5|4173.5|4179.1|4173.1|4179.5|4173.5|4179.1|4173.1|0
1733308200000|2024-12-04 10:30:00|4179|4173|4181|4175|4182.6|4176.6|4179|4173|24
1733308210000|2024-12-04 10:30:10|4181.4|4175.4|4181.9|4175.9|4182.4|4176.4|4181|4175|1
1733308220000|2024-12-04 10:30:20|4181.5|4175.5|4182.4|4176.4|4182.4|4176.4|4181.5|4175.5|3
1733308230000|2024-12-04 10:30:30|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|0
1733308240000|2024-12-04 10:30:40|||||||||3
1733308250000|2024-12-04 10:30:50|||||||||1
1733308260000|2024-12-04 10:31:00|4182.1|4176.1|4182.5|4176.5|4182.5|4176.5|4182.1|4176.1|7
1733308270000|2024-12-04 10:31:10|4182.4|4176.4|4181.5|4175.5|4182.4|4176.4|4181.5|4175.5|2
1733308280000|2024-12-04 10:31:20|4181.4|4175.4|4181.5|4175.5|4181.9|4175.9|4181.4|4175.4|1
1733308290000|2024-12-04 10:31:30|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|1
1733308300000|2024-12-04 10:31:40|4181|4175|4181.5|4175.5|4181.5|4175.5|4180.9|4174.9|0
1733308310000|2024-12-04 10:31:50|4181|4175|4182.5|4176.5|4182.5|4176.5|4181|4175|6
1733308320000|2024-12-04 10:32:00|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|2
1733308340000|2024-12-04 10:32:20|4182.5|4176.5|4182.9|4176.9|4182.9|4176.9|4182.5|4176.5|1
1733308380000|2024-12-04 10:33:00|4181.5|4175.5|4181.9|4175.9|4182.1|4176.1|4181.5|4175.5|4
1733308390000|2024-12-04 10:33:10|4182.5|4176.5|4181.9|4175.9|4182.5|4176.5|4181.9|4175.9|1
1733308400000|2024-12-04 10:33:20|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4181.9|4175.9|0
1733308410000|2024-12-04 10:33:30|4182|4176|4182.5|4176.5|4182.5|4176.5|4182|4176|0
1733308420000|2024-12-04 10:33:40|4182.6|4176.6|4182.5|4176.5|4182.6|4176.6|4182.5|4176.5|0
1733308430000|2024-12-04 10:33:50|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1733308440000|2024-12-04 10:34:00|4182.5|4176.5|4181.9|4175.9|4182.5|4176.5|4181.9|4175.9|3
1733308450000|2024-12-04 10:34:10|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1733308460000|2024-12-04 10:34:20|4180.9|4174.9|4180.1|4174.1|4180.9|4174.9|4180.1|4174.1|7
1733308470000|2024-12-04 10:34:30|4180.5|4174.5|4180.1|4174.1|4180.5|4174.5|4180.1|4174.1|1
1733308480000|2024-12-04 10:34:40|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|0
1733308490000|2024-12-04 10:34:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4
1733308520000|2024-12-04 10:35:20|4180.5|4174.5|4181|4175|4181|4175|4180.5|4174.5|3
1733308550000|2024-12-04 10:35:50|4180.9|4174.9|4180.1|4174.1|4180.9|4174.9|4180.1|4174.1|1
1733308560000|2024-12-04 10:36:00|4180|4174|4179.9|4173.9|4180|4174|4179.9|4173.9|0
1733308570000|2024-12-04 10:36:10|4179.5|4173.5|4179.9|4173.9|4179.9|4173.9|4179.5|4173.5|0
1733308580000|2024-12-04 10:36:20|4180|4174|4179.5|4173.5|4180|4174|4179.4|4173.4|0
1733308590000|2024-12-04 10:36:30|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179|4173|3
1733308600000|2024-12-04 10:36:40|4178.9|4172.9|4178.1|4172.1|4178.9|4172.9|4178.1|4172.1|1
1733308610000|2024-12-04 10:36:50|4178|4172|4178.1|4172.1|4178.1|4172.1|4178|4172|6
1733308640000|2024-12-04 10:37:20|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733308650000|2024-12-04 10:37:30|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|0
1733308670000|2024-12-04 10:37:50|||||||||1
1733308680000|2024-12-04 10:38:00|||||||||1
1733308700000|2024-12-04 10:38:20|4178.5|4172.5|4177.6|4171.6|4178.5|4172.5|4177.6|4171.6|1
1733308710000|2024-12-04 10:38:30|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4
1733308730000|2024-12-04 10:38:50|4178.5|4172.5|4178.5|4172.5|4178.6|4172.6|4178.5|4172.5|0
1733308740000|2024-12-04 10:39:00|4178.6|4172.6|4179|4173|4179|4173|4178.6|4172.6|3
1733308750000|2024-12-04 10:39:10|4179.4|4173.4|4179|4173|4179.4|4173.4|4179|4173|1
1733308770000|2024-12-04 10:39:30|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|6
1733308790000|2024-12-04 10:39:50|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|3
1733308800000|2024-12-04 10:40:00|4179|4173|4179|4173|4179|4173|4178.9|4172.9|2
1733308810000|2024-12-04 10:40:10|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.5|4172.5|0
1733308820000|2024-12-04 10:40:20|4178.5|4172.5|4178.9|4172.9|4178.9|4172.9|4178.5|4172.5|0
1733308830000|2024-12-04 10:40:30|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733308860000|2024-12-04 10:41:00|4179.5|4173.5|4180|4174|4180|4174|4179.4|4173.4|28
1733308870000|2024-12-04 10:41:10|4179.9|4173.9|4180|4174|4180|4174|4179.9|4173.9|0
1733308880000|2024-12-04 10:41:20|4179.9|4173.9|4179.5|4173.5|4179.9|4173.9|4179|4173|0
1733308890000|2024-12-04 10:41:30|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|1
1733308920000|2024-12-04 10:42:00|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733308940000|2024-12-04 10:42:20|4178.6|4172.6|4179.5|4173.5|4179.5|4173.5|4178.6|4172.6|5
1733308950000|2024-12-04 10:42:30|4179.6|4173.6|4179.5|4173.5|4179.6|4173.6|4179.5|4173.5|0
1733308960000|2024-12-04 10:42:40|4179|4173|4179.1|4173.1|4179.1|4173.1|4179|4173|3
1733308970000|2024-12-04 10:42:50|4179|4173|4179|4173|4179|4173|4179|4173|0
1733308990000|2024-12-04 10:43:10|4179.1|4173.1|4179.1|4173.1|4179.5|4173.5|4179|4173|0
1733309000000|2024-12-04 10:43:20|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.4|4173.4|29
1733309010000|2024-12-04 10:43:30|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|0
1733309020000|2024-12-04 10:43:40|4179.5|4173.5|4179.4|4173.4|4179.5|4173.5|4179.4|4173.4|0
1733309030000|2024-12-04 10:43:50|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|10
1733309040000|2024-12-04 10:44:00|4177.6|4171.6|4177.5|4171.5|4177.6|4171.6|4177.5|4171.5|0
1733309050000|2024-12-04 10:44:10|4177.4|4171.4|4177.5|4171.5|4177.5|4171.5|4177.4|4171.4|9
1733309070000|2024-12-04 10:44:30|4180.5|4174.5|4181.5|4175.5|4181.6|4175.6|4180.5|4174.5|18
1733309090000|2024-12-04 10:44:50|4180.9|4174.9|4181|4175|4181|4175|4180.9|4174.9|1
1733309100000|2024-12-04 10:45:00|4180.9|4174.9|4180.5|4174.5|4180.9|4174.9|4180.5|4174.5|0
1733309110000|2024-12-04 10:45:10|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|1
1733309120000|2024-12-04 10:45:20|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1733309130000|2024-12-04 10:45:30|4181|4175|4181|4175|4181|4175|4181|4175|0
1733309150000|2024-12-04 10:45:50|4180.6|4174.6|4180.5|4174.5|4180.6|4174.6|4180.5|4174.5|0
1733309180000|2024-12-04 10:46:20|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1733309220000|2024-12-04 10:47:00|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|19
1733309260000|2024-12-04 10:47:40|4181.2|4175.2|4181.1|4175.1|4181.2|4175.2|4181.1|4175.1|7
1733309270000|2024-12-04 10:47:50|4181.5|4175.5|4181.1|4175.1|4181.5|4175.5|4181.1|4175.1|1
1733309280000|2024-12-04 10:48:00|4180.6|4174.6|4181|4175|4181.1|4175.1|4180.6|4174.6|4
1733309300000|2024-12-04 10:48:20|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1733309340000|2024-12-04 10:49:00|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.4|4174.4|38
1733309350000|2024-12-04 10:49:10|4180.4|4174.4|4180.5|4174.5|4180.5|4174.5|4180.4|4174.4|0
1733309360000|2024-12-04 10:49:20|4180.4|4174.4|4180.5|4174.5|4180.9|4174.9|4180.4|4174.4|14
1733309390000|2024-12-04 10:49:50|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1733309400000|2024-12-04 10:50:00|4181.1|4175.1|4181|4175|4181.1|4175.1|4181|4175|3
1733309410000|2024-12-04 10:50:10|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1733309420000|2024-12-04 10:50:20|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|13
1733309430000|2024-12-04 10:50:30|4180.6|4174.6|4174.1|4168.1|4180.6|4174.6|4174.1|4168.1|94
1733309460000|2024-12-04 10:51:00|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1733309470000|2024-12-04 10:51:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1733309480000|2024-12-04 10:51:20|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|3
1733309490000|2024-12-04 10:51:30|4175.3|4169.3|4175.1|4169.1|4175.3|4169.3|4175.1|4169.1|0
1733309500000|2024-12-04 10:51:40|4175.3|4169.3|4175.3|4169.3|4175.6|4169.6|4175.3|4169.3|1
1733309510000|2024-12-04 10:51:50|4174.9|4168.9|4174.4|4168.4|4174.9|4168.9|4174.4|4168.4|1
1733309520000|2024-12-04 10:52:00|4174.3|4168.3|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|1
1733309530000|2024-12-04 10:52:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.8|4167.8|1
1733309550000|2024-12-04 10:52:30|4173.6|4167.6|4172.9|4166.9|4173.6|4167.6|4172.8|4166.8|1
1733309560000|2024-12-04 10:52:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4
1733309590000|2024-12-04 10:53:10|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|0
1733309600000|2024-12-04 10:53:20|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1733309610000|2024-12-04 10:53:30|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|0
1733309620000|2024-12-04 10:53:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1733309630000|2024-12-04 10:53:50|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|1
1733309640000|2024-12-04 10:54:00|4173.3|4167.3|4173.4|4167.4|4173.4|4167.4|4173.3|4167.3|1
1733309650000|2024-12-04 10:54:10|4173.8|4167.8|4173.3|4167.3|4173.8|4167.8|4173.3|4167.3|0
1733309660000|2024-12-04 10:54:20|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1733309690000|2024-12-04 10:54:50|4172.9|4166.9|4173.8|4167.8|4173.9|4167.9|4172.9|4166.9|2
1733309700000|2024-12-04 10:55:00|4173.4|4167.4|4173.3|4167.3|4173.4|4167.4|4173.3|4167.3|0
1733309710000|2024-12-04 10:55:10|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|1
1733309720000|2024-12-04 10:55:20|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1733309740000|2024-12-04 10:55:40|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1733309750000|2024-12-04 10:55:50|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|1
1733309760000|2024-12-04 10:56:00|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|19
1733309770000|2024-12-04 10:56:10|4172.8|4166.8|4172.8|4166.8|4172.9|4166.9|4172.8|4166.8|1
1733309780000|2024-12-04 10:56:20|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|1
1733309790000|2024-12-04 10:56:30|4172.3|4166.3|4171.8|4165.8|4172.3|4166.3|4171.6|4165.6|11
1733309800000|2024-12-04 10:56:40|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1733309810000|2024-12-04 10:56:50|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|0
1733309820000|2024-12-04 10:57:00|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|4
1733309830000|2024-12-04 10:57:10|||||||||5
1733309840000|2024-12-04 10:57:20|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|1
1733309880000|2024-12-04 10:58:00|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|3
1733309890000|2024-12-04 10:58:10|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1733309900000|2024-12-04 10:58:20|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1733309920000|2024-12-04 10:58:40|4172|4166|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|1
1733309970000|2024-12-04 10:59:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|2
1733309980000|2024-12-04 10:59:40|4172.3|4166.3|4172.9|4166.9|4172.9|4166.9|4172.3|4166.3|7
1733310000000|2024-12-04 11:00:00|4173.3|4167.3|4172.9|4166.9|4173.3|4167.3|4172.4|4166.4|2
1733310030000|2024-12-04 11:00:30|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|1
1733310050000|2024-12-04 11:00:50|4174.3|4168.3|4174.4|4168.4|4174.4|4168.4|4174.3|4168.3|1
1733310060000|2024-12-04 11:01:00|4174.8|4168.8|4174.4|4168.4|4174.8|4168.8|4174.1|4168.1|0
1733310090000|2024-12-04 11:01:30|4174.8|4168.8|4174.4|4168.4|4174.8|4168.8|4174.4|4168.4|0
1733310120000|2024-12-04 11:02:00|4174.8|4168.8|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|1
1733310160000|2024-12-04 11:02:40|4173.3|4167.3|4173.4|4167.4|4173.4|4167.4|4173.3|4167.3|2
1733310190000|2024-12-04 11:03:10|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|0
1733310210000|2024-12-04 11:03:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|0
1733310220000|2024-12-04 11:03:40|||||||||1
1733310270000|2024-12-04 11:04:30|||||||||1
1733310280000|2024-12-04 11:04:40|4171.9|4165.9|4172.4|4166.4|4172.4|4166.4|4171.8|4165.8|7
1733310290000|2024-12-04 11:04:50|4172.8|4166.8|4172.9|4166.9|4172.9|4166.9|4172.8|4166.8|0
1733310300000|2024-12-04 11:05:00|4172.5|4166.5|4172.4|4166.4|4172.5|4166.5|4172.4|4166.4|2
1733310340000|2024-12-04 11:05:40|4172.8|4166.8|4172.9|4166.9|4172.9|4166.9|4172.8|4166.8|2
1733310360000|2024-12-04 11:06:00|4172.4|4166.4|4172.8|4166.8|4172.9|4166.9|4172.4|4166.4|2
1733310370000|2024-12-04 11:06:10|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1733310390000|2024-12-04 11:06:30|||||||||1
1733310400000|2024-12-04 11:06:40|||||||||2
1733310420000|2024-12-04 11:07:00|||||||||1
1733310450000|2024-12-04 11:07:30|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|2
1733310490000|2024-12-04 11:08:10|4172.8|4166.8|4172.9|4166.9|4172.9|4166.9|4172.4|4166.4|1
1733310500000|2024-12-04 11:08:20|4172.8|4166.8|4172.4|4166.4|4172.8|4166.8|4172.4|4166.4|2
1733310520000|2024-12-04 11:08:40|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1733310660000|2024-12-04 11:11:00|4173.3|4167.3|4172.4|4166.4|4173.4|4167.4|4172.4|4166.4|4
1733310690000|2024-12-04 11:11:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1733310700000|2024-12-04 11:11:40|4172.8|4166.8|4172.4|4166.4|4172.8|4166.8|4172.4|4166.4|30
1733310720000|2024-12-04 11:12:00|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|1
1733310750000|2024-12-04 11:12:30|4171.9|4165.9|4171.8|4165.8|4171.9|4165.9|4171.8|4165.8|0
1733310760000|2024-12-04 11:12:40|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4
1733310770000|2024-12-04 11:12:50|4172|4166|4172.9|4166.9|4172.9|4166.9|4172|4166|1
1733310780000|2024-12-04 11:13:00|4172.8|4166.8|4172.4|4166.4|4172.8|4166.8|4172.4|4166.4|4
1733310840000|2024-12-04 11:14:00|4172|4166|4171.9|4165.9|4172|4166|4171.8|4165.8|0
1733310850000|2024-12-04 11:14:10|4171.8|4165.8|4171.9|4165.9|4171.9|4165.9|4171.8|4165.8|0
1733310870000|2024-12-04 11:14:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|3
1733310880000|2024-12-04 11:14:40|4172.3|4166.3|4172.9|4166.9|4172.9|4166.9|4172.3|4166.3|2
1733310900000|2024-12-04 11:15:00|||||||||1
1733310920000|2024-12-04 11:15:20|4173.4|4167.4|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|2
1733310940000|2024-12-04 11:15:40|4173.5|4167.5|4173.3|4167.3|4173.5|4167.5|4173.3|4167.3|2
1733310950000|2024-12-04 11:15:50|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|1
1733310980000|2024-12-04 11:16:20|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|1
1733311000000|2024-12-04 11:16:40|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|2
1733311010000|2024-12-04 11:16:50|4174.9|4168.9|4173.4|4167.4|4174.9|4168.9|4173.4|4167.4|2
1733311030000|2024-12-04 11:17:10|||||||||2
1733311070000|2024-12-04 11:17:50|4173|4167|4172.8|4166.8|4173|4167|4172.8|4166.8|0
1733311100000|2024-12-04 11:18:20|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1733311110000|2024-12-04 11:18:30|||||||||1
1733311140000|2024-12-04 11:19:00|||||||||1
1733311210000|2024-12-04 11:20:10|4174.4|4168.4|4174.8|4168.8|4174.8|4168.8|4174.4|4168.4|2
1733311220000|2024-12-04 11:20:20|4174.4|4168.4|4174.4|4168.4|4174.8|4168.8|4174.4|4168.4|1
1733311250000|2024-12-04 11:20:50|4174.8|4168.8|4174.9|4168.9|4174.9|4168.9|4174.8|4168.8|0
1733311260000|2024-12-04 11:21:00|||||||||3
1733311270000|2024-12-04 11:21:10|||||||||1
1733311280000|2024-12-04 11:21:20|4174.6|4168.6|4174.4|4168.4|4174.6|4168.6|4174.4|4168.4|1
1733311290000|2024-12-04 11:21:30|4173.8|4167.8|4174.4|4168.4|4174.4|4168.4|4173.8|4167.8|2
1733311300000|2024-12-04 11:21:40|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1733311310000|2024-12-04 11:21:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|1
1733311320000|2024-12-04 11:22:00|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|2
1733311380000|2024-12-04 11:23:00|4174.9|4168.9|4174.8|4168.8|4174.9|4168.9|4174.8|4168.8|0
1733311400000|2024-12-04 11:23:20|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|4
1733311420000|2024-12-04 11:23:40|||||||||1
1733311430000|2024-12-04 11:23:50|4174.9|4168.9|4175.8|4169.8|4175.8|4169.8|4174.9|4168.9|1
1733311440000|2024-12-04 11:24:00|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1733311460000|2024-12-04 11:24:20|||||||||1
1733311470000|2024-12-04 11:24:30|4176.4|4170.4|4176.9|4170.9|4176.9|4170.9|4176.4|4170.4|3
1733311480000|2024-12-04 11:24:40|||||||||1
1733311500000|2024-12-04 11:25:00|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|2
1733311560000|2024-12-04 11:26:00|4176.8|4170.8|4176.4|4170.4|4176.8|4170.8|4176.4|4170.4|1
1733311590000|2024-12-04 11:26:30|4176.8|4170.8|4176.9|4170.9|4176.9|4170.9|4176.8|4170.8|0
1733311630000|2024-12-04 11:27:10|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1733311640000|2024-12-04 11:27:20|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|0
1733311670000|2024-12-04 11:27:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1733311730000|2024-12-04 11:28:50|4176.1|4170.1|4176.4|4170.4|4176.4|4170.4|4176.1|4170.1|2
1733311760000|2024-12-04 11:29:20|4176.1|4170.1|4176.4|4170.4|4176.4|4170.4|4176.1|4170.1|1
1733311800000|2024-12-04 11:30:00|4176.1|4170.1|4175.9|4169.9|4176.4|4170.4|4175.9|4169.9|0
1733311830000|2024-12-04 11:30:30|4176.1|4170.1|4175.9|4169.9|4176.1|4170.1|4175.9|4169.9|0
1733311850000|2024-12-04 11:30:50|4175.2|4169.2|4174.8|4168.8|4175.4|4169.4|4174.8|4168.8|4
1733311860000|2024-12-04 11:31:00|4175.2|4169.2|4175.4|4169.4|4175.4|4169.4|4175.2|4169.2|0
1733311890000|2024-12-04 11:31:30|4175.8|4169.8|4175.4|4169.4|4175.8|4169.8|4175.3|4169.3|0
1733311930000|2024-12-04 11:32:10|4175.8|4169.8|4176.4|4170.4|4176.4|4170.4|4175.8|4169.8|0
1733311940000|2024-12-04 11:32:20|4176.8|4170.8|4176.1|4170.1|4176.8|4170.8|4176.1|4170.1|0
1733311950000|2024-12-04 11:32:30|4175.8|4169.8|4175.8|4169.8|4176.4|4170.4|4175.8|4169.8|0
1733311970000|2024-12-04 11:32:50|4175.4|4169.4|4174.9|4168.9|4175.8|4169.8|4174.9|4168.9|0
1733311980000|2024-12-04 11:33:00|4175.4|4169.4|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|0
1733311990000|2024-12-04 11:33:10|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|0
1733312000000|2024-12-04 11:33:20|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1733312010000|2024-12-04 11:33:30|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1733312030000|2024-12-04 11:33:50|4173.4|4167.4|4172.8|4166.8|4173.4|4167.4|4172.8|4166.8|1
1733312070000|2024-12-04 11:34:30|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|0
1733312080000|2024-12-04 11:34:40|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|0
1733312090000|2024-12-04 11:34:50|4172.7|4166.7|4172.3|4166.3|4172.7|4166.7|4172.3|4166.3|0
1733312110000|2024-12-04 11:35:10|||||||||1
1733312120000|2024-12-04 11:35:20|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1733312130000|2024-12-04 11:35:30|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|1
1733312160000|2024-12-04 11:36:00|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|1
1733312170000|2024-12-04 11:36:10|4174.3|4168.3|4174.2|4168.2|4174.3|4168.3|4174.2|4168.2|1
1733312180000|2024-12-04 11:36:20|4174.3|4168.3|4173.8|4167.8|4174.3|4168.3|4173.8|4167.8|0
1733312190000|2024-12-04 11:36:30|4175.3|4169.3|4175.8|4169.8|4175.8|4169.8|4175.3|4169.3|1
1733312200000|2024-12-04 11:36:40|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1733312220000|2024-12-04 11:37:00|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|1
1733312230000|2024-12-04 11:37:10|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1733312250000|2024-12-04 11:37:30|4175.8|4169.8|4175.8|4169.8|4176.3|4170.3|4175.8|4169.8|0
1733312300000|2024-12-04 11:38:20|4176.2|4170.2|4176.8|4170.8|4176.8|4170.8|4176.2|4170.2|0
1733312310000|2024-12-04 11:38:30|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|4176.9|4170.9|0
1733312320000|2024-12-04 11:38:40|||||||||1
1733312330000|2024-12-04 11:38:50|4177.3|4171.3|4176.9|4170.9|4177.3|4171.3|4176.9|4170.9|0
1733312340000|2024-12-04 11:39:00|4176.7|4170.7|4175.2|4169.2|4176.7|4170.7|4175.2|4169.2|7
1733312350000|2024-12-04 11:39:10|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|1
1733312410000|2024-12-04 11:40:10|4175.7|4169.7|4177.8|4171.8|4177.8|4171.8|4175.7|4169.7|3
1733312420000|2024-12-04 11:40:20|4178.3|4172.3|4177.8|4171.8|4178.3|4172.3|4177.8|4171.8|0
1733312440000|2024-12-04 11:40:40|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1733312450000|2024-12-04 11:40:50|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1733312460000|2024-12-04 11:41:00|4178.8|4172.8|4178.2|4172.2|4178.8|4172.8|4178.2|4172.2|1
1733312470000|2024-12-04 11:41:10|4177.8|4171.8|4177.8|4171.8|4178.2|4172.2|4177.8|4171.8|0
1733312480000|2024-12-04 11:41:20|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1733312490000|2024-12-04 11:41:30|4178.3|4172.3|4178.3|4172.3|4178.4|4172.4|4178.3|4172.3|0
1733312500000|2024-12-04 11:41:40|||||||||1
1733312510000|2024-12-04 11:41:50|4178.7|4172.7|4178.2|4172.2|4178.9|4172.9|4178.2|4172.2|2
1733312520000|2024-12-04 11:42:00|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1733312530000|2024-12-04 11:42:10|4178.4|4172.4|4178.3|4172.3|4178.4|4172.4|4178.3|4172.3|0
1733312560000|2024-12-04 11:42:40|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|5
1733312570000|2024-12-04 11:42:50|4177.3|4171.3|4177.4|4171.4|4177.4|4171.4|4177.3|4171.3|0
1733312580000|2024-12-04 11:43:00|4177.3|4171.3|4177.4|4171.4|4177.4|4171.4|4177.3|4171.3|0
1733312590000|2024-12-04 11:43:10|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1733312610000|2024-12-04 11:43:30|4177.2|4171.2|4176.8|4170.8|4177.3|4171.3|4176.8|4170.8|0
1733312640000|2024-12-04 11:44:00|4176.9|4170.9|4176.8|4170.8|4176.9|4170.9|4176.8|4170.8|0
1733312660000|2024-12-04 11:44:20|4176.9|4170.9|4178.2|4172.2|4178.2|4172.2|4176.9|4170.9|5
1733312670000|2024-12-04 11:44:30|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|1
1733312690000|2024-12-04 11:44:50|4178.8|4172.8|4179.9|4173.9|4179.9|4173.9|4178.8|4172.8|1
1733312700000|2024-12-04 11:45:00|4180.3|4174.3|4179.9|4173.9|4180.3|4174.3|4179.9|4173.9|0
1733312760000|2024-12-04 11:46:00|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1733312770000|2024-12-04 11:46:10|4179.9|4173.9|4180.3|4174.3|4180.7|4174.7|4179.9|4173.9|3
1733312780000|2024-12-04 11:46:20|4180.4|4174.4|4182.3|4176.3|4182.3|4176.3|4180.4|4174.4|1
1733312790000|2024-12-04 11:46:30|4182.7|4176.7|4182.3|4176.3|4182.7|4176.7|4182.3|4176.3|1
1733312800000|2024-12-04 11:46:40|4181.9|4175.9|4182.3|4176.3|4182.3|4176.3|4181.9|4175.9|11
1733312810000|2024-12-04 11:46:50|||||||||1
1733312830000|2024-12-04 11:47:10|4182.6|4176.6|4185|4179|4185|4179|4182.6|4176.6|17
1733312840000|2024-12-04 11:47:20|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|9
1733312850000|2024-12-04 11:47:30|||||||||2
1733312860000|2024-12-04 11:47:40|4186.5|4180.5|4185.2|4179.2|4186.5|4180.5|4185.2|4179.2|10
1733312870000|2024-12-04 11:47:50|4185|4179|4184.9|4178.9|4185|4179|4184.9|4178.9|1
1733312880000|2024-12-04 11:48:00|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1733312890000|2024-12-04 11:48:10|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1733312900000|2024-12-04 11:48:20|4186|4180|4187|4181|4187.4|4181.4|4185|4179|32
1733312910000|2024-12-04 11:48:30|4186.9|4180.9|4186|4180|4186.9|4180.9|4186|4180|2
1733312920000|2024-12-04 11:48:40|4186.5|4180.5|4187|4181|4187.5|4181.5|4186.5|4180.5|1
1733312930000|2024-12-04 11:48:50|4187.4|4181.4|4188.9|4182.9|4188.9|4182.9|4187.4|4181.4|7
1733312940000|2024-12-04 11:49:00|4188.5|4182.5|4189|4183|4189|4183|4188.5|4182.5|1
1733312950000|2024-12-04 11:49:10|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|0
1733312970000|2024-12-04 11:49:30|4188|4182|4188|4182|4188|4182|4188|4182|2
1733312980000|2024-12-04 11:49:40|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|2
1733312990000|2024-12-04 11:49:50|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.5|4181.5|1
1733313000000|2024-12-04 11:50:00|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|2
1733313010000|2024-12-04 11:50:10|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|31
1733313050000|2024-12-04 11:50:50|4188.4|4182.4|4191|4185|4191.5|4185.5|4188.4|4182.4|13
1733313060000|2024-12-04 11:51:00|4191.2|4185.2|4190.9|4184.9|4191.5|4185.5|4190.9|4184.9|0
1733313090000|2024-12-04 11:51:30|||||||||1
1733313100000|2024-12-04 11:51:40|4190.5|4184.5|4191.5|4185.5|4191.5|4185.5|4190.5|4184.5|1
1733313110000|2024-12-04 11:51:50|4192|4186|4192.4|4186.4|4192.4|4186.4|4192|4186|4
1733313120000|2024-12-04 11:52:00|4191.5|4185.5|4190.5|4184.5|4191.5|4185.5|4190.5|4184.5|2
1733313150000|2024-12-04 11:52:30|4191.2|4185.2|4191.2|4185.2|4191.5|4185.5|4191|4185|2
1733313170000|2024-12-04 11:52:50|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4191.2|4185.2|0
1733313190000|2024-12-04 11:53:10|4191|4185|4188.9|4182.9|4191.2|4185.2|4187.5|4181.5|37
1733313200000|2024-12-04 11:53:20|4189|4183|4188.9|4182.9|4189|4183|4188.9|4182.9|0
1733313220000|2024-12-04 11:53:40|4189|4183|4188.9|4182.9|4189|4183|4188.9|4182.9|0
1733313240000|2024-12-04 11:54:00|4189|4183|4189.2|4183.2|4189.5|4183.5|4189|4183|1
1733313250000|2024-12-04 11:54:10|4189.5|4183.5|4192.4|4186.4|4192.4|4186.4|4189.5|4183.5|2
1733313260000|2024-12-04 11:54:20|4191.5|4185.5|4191.9|4185.9|4192|4186|4191.5|4185.5|5
1733313270000|2024-12-04 11:54:30|4192|4186|4193|4187|4193|4187|4192|4186|0
1733313280000|2024-12-04 11:54:40|4192.4|4186.4|4195.5|4189.5|4195.5|4189.5|4192.4|4186.4|8
1733313290000|2024-12-04 11:54:50|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|3
1733313300000|2024-12-04 11:55:00|4195.3|4189.3|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|10
1733313320000|2024-12-04 11:55:20|||||||||1
1733313340000|2024-12-04 11:55:40|4194.7|4188.7|4195.2|4189.2|4195.2|4189.2|4194.7|4188.7|5
1733313350000|2024-12-04 11:55:50|4195|4189|4195|4189|4195|4189|4195|4189|0
1733313360000|2024-12-04 11:56:00|4195.2|4189.2|4196.9|4190.9|4197|4191|4194.9|4188.9|26
1733313370000|2024-12-04 11:56:10|4196.5|4190.5|4197|4191|4197|4191|4196.2|4190.2|0
1733313380000|2024-12-04 11:56:20|4197.2|4191.2|4197.5|4191.5|4197.5|4191.5|4197.2|4191.2|2
1733313390000|2024-12-04 11:56:30|4197.2|4191.2|4198|4192|4198.4|4192.4|4197|4191|19
1733313400000|2024-12-04 11:56:40|4197.5|4191.5|4198.4|4192.4|4198.4|4192.4|4197.5|4191.5|6
1733313410000|2024-12-04 11:56:50|4198|4192|4201.8|4195.8|4201.8|4195.8|4198|4192|42
1733313420000|2024-12-04 11:57:00|4201.3|4195.3|4199.6|4193.6|4201.8|4195.8|4199.6|4193.6|10
1733313430000|2024-12-04 11:57:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4
1733313440000|2024-12-04 11:57:20|4198.6|4192.6|4198.1|4192.1|4198.6|4192.6|4198.1|4192.1|3
1733313450000|2024-12-04 11:57:30|4198.3|4192.3|4198.3|4192.3|4198.6|4192.6|4198.3|4192.3|0
1733313470000|2024-12-04 11:57:50|||||||||5
1733313480000|2024-12-04 11:58:00|4197.9|4191.9|4197.9|4191.9|4198.3|4192.3|4197.9|4191.9|3
1733313490000|2024-12-04 11:58:10|4197.8|4191.8|4198.3|4192.3|4198.3|4192.3|4197.8|4191.8|0
1733313500000|2024-12-04 11:58:20|4199.6|4193.6|4199.6|4193.6|4200.3|4194.3|4199.3|4193.3|19
1733313510000|2024-12-04 11:58:30|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4198.8|4192.8|4
1733313520000|2024-12-04 11:58:40|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1733313540000|2024-12-04 11:59:00|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1733313550000|2024-12-04 11:59:10|4199.1|4193.1|4198.6|4192.6|4199.1|4193.1|4198.6|4192.6|4
1733313570000|2024-12-04 11:59:30|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4197.9|4191.9|1
1733313580000|2024-12-04 11:59:40|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|1
1733313590000|2024-12-04 11:59:50|4196.9|4190.9|4196.8|4190.8|4196.9|4190.9|4196.8|4190.8|11
1733313600000|2024-12-04 12:00:00|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|1
1733313620000|2024-12-04 12:00:20|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|2
1733313630000|2024-12-04 12:00:30|4196.9|4190.9|4196.9|4190.9|4197.3|4191.3|4196.8|4190.8|1
1733313640000|2024-12-04 12:00:40|4198.3|4192.3|4196.9|4190.9|4198.3|4192.3|4196.9|4190.9|17
1733313660000|2024-12-04 12:01:00|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|4196.8|4190.8|0
1733313670000|2024-12-04 12:01:10|4196.4|4190.4|4194.4|4188.4|4196.4|4190.4|4194.3|4188.3|9
1733313680000|2024-12-04 12:01:20|4195.3|4189.3|4195|4189|4195.3|4189.3|4195|4189|2
1733313690000|2024-12-04 12:01:30|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|0
1733313710000|2024-12-04 12:01:50|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|0
1733313720000|2024-12-04 12:02:00|4194.9|4188.9|4195.4|4189.4|4195.8|4189.8|4194.9|4188.9|0
1733313740000|2024-12-04 12:02:20|4194.8|4188.8|4194.9|4188.9|4194.9|4188.9|4194.8|4188.8|0
1733313750000|2024-12-04 12:02:30|4195.8|4189.8|4195.9|4189.9|4195.9|4189.9|4195.8|4189.8|11
1733313770000|2024-12-04 12:02:50|4195.8|4189.8|4196.4|4190.4|4196.8|4190.8|4195.4|4189.4|1
1733313780000|2024-12-04 12:03:00|4196.3|4190.3|4194.9|4188.9|4196.3|4190.3|4194.9|4188.9|3
1733313790000|2024-12-04 12:03:10|4196.3|4190.3|4198|4192|4198|4192|4196.3|4190.3|5
1733313800000|2024-12-04 12:03:20|4197.9|4191.9|4198.9|4192.9|4198.9|4192.9|4197.9|4191.9|2
1733313810000|2024-12-04 12:03:30|4197.5|4191.5|4197.4|4191.4|4197.5|4191.5|4197.4|4191.4|7
1733313830000|2024-12-04 12:03:50|||||||||5
1733313840000|2024-12-04 12:04:00|||||||||2
1733313850000|2024-12-04 12:04:10|||||||||1
1733313860000|2024-12-04 12:04:20|4195.9|4189.9|4195.4|4189.4|4195.9|4189.9|4194.9|4188.9|4
1733313870000|2024-12-04 12:04:30|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|1
1733313880000|2024-12-04 12:04:40|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|1
1733313910000|2024-12-04 12:05:10|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|2
1733313920000|2024-12-04 12:05:20|4195.5|4189.5|4194.9|4188.9|4195.9|4189.9|4193.7|4187.7|10
1733313930000|2024-12-04 12:05:30|4194.5|4188.5|4194.9|4188.9|4194.9|4188.9|4194.5|4188.5|0
1733313940000|2024-12-04 12:05:40|4194.2|4188.2|4193.9|4187.9|4194.2|4188.2|4193.9|4187.9|0
1733313950000|2024-12-04 12:05:50|4194.9|4188.9|4194.9|4188.9|4195|4189|4194.9|4188.9|15
1733313980000|2024-12-04 12:06:20|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|0
1733314000000|2024-12-04 12:06:40|4194.9|4188.9|4194.2|4188.2|4194.9|4188.9|4194.2|4188.2|0
1733314010000|2024-12-04 12:06:50|4194.9|4188.9|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|1
1733314020000|2024-12-04 12:07:00|4195|4189|4194.9|4188.9|4195|4189|4194.9|4188.9|0
1733314040000|2024-12-04 12:07:20|||||||||1
1733314050000|2024-12-04 12:07:30|4195|4189|4195.4|4189.4|4195.4|4189.4|4195|4189|0
1733314070000|2024-12-04 12:07:50|4195|4189|4195.4|4189.4|4195.4|4189.4|4195|4189|0
1733314080000|2024-12-04 12:08:00|4195|4189|4195|4189|4195|4189|4195|4189|0
1733314090000|2024-12-04 12:08:10|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|0
1733314100000|2024-12-04 12:08:20|4195|4189|4195|4189|4195|4189|4195|4189|0
1733314110000|2024-12-04 12:08:30|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|0
1733314130000|2024-12-04 12:08:50|4195|4189|4195|4189|4195|4189|4194.9|4188.9|0
1733314170000|2024-12-04 12:09:30|4194.2|4188.2|4194|4188|4194.2|4188.2|4194|4188|1
1733314180000|2024-12-04 12:09:40|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194|4188|0
1733314190000|2024-12-04 12:09:50|4194.5|4188.5|4194|4188|4194.5|4188.5|4194|4188|0
1733314200000|2024-12-04 12:10:00|4194.2|4188.2|4194.5|4188.5|4194.5|4188.5|4194.2|4188.2|0
1733314220000|2024-12-04 12:10:20|4194.6|4188.6|4193.6|4187.6|4194.6|4188.6|4193.6|4187.6|3
1733314230000|2024-12-04 12:10:30|4193.4|4187.4|4187.6|4181.6|4193.4|4187.4|4187.6|4181.6|6
1733314240000|2024-12-04 12:10:40|||||||||1
1733314250000|2024-12-04 12:10:50|4188.3|4182.3|4188.9|4182.9|4189.1|4183.1|4188.3|4182.3|6
1733314260000|2024-12-04 12:11:00|4188.6|4182.6|4188.9|4182.9|4188.9|4182.9|4188.6|4182.6|0
1733314270000|2024-12-04 12:11:10|4188.6|4182.6|4189.2|4183.2|4189.6|4183.6|4188.6|4182.6|4
1733314280000|2024-12-04 12:11:20|4189.1|4183.1|4189.2|4183.2|4189.6|4183.6|4189.1|4183.1|0
1733314300000|2024-12-04 12:11:40|4188.7|4182.7|4189.2|4183.2|4189.2|4183.2|4188.7|4182.7|0
1733314310000|2024-12-04 12:11:50|||||||||1
1733314320000|2024-12-04 12:12:00|||||||||4
1733314330000|2024-12-04 12:12:10|4182.9|4176.9|4180.9|4174.9|4182.9|4176.9|4180.6|4174.6|9
1733314340000|2024-12-04 12:12:20|4180.6|4174.6|4180.9|4174.9|4181.1|4175.1|4180.6|4174.6|6
1733314350000|2024-12-04 12:12:30|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1733314380000|2024-12-04 12:13:00|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|0
1733314390000|2024-12-04 12:13:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1733314410000|2024-12-04 12:13:30|4180.2|4174.2|4180.1|4174.1|4180.2|4174.2|4180.1|4174.1|0
1733314420000|2024-12-04 12:13:40|4180.2|4174.2|4178.1|4172.1|4180.2|4174.2|4175.4|4169.4|23
1733314430000|2024-12-04 12:13:50|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|1
1733314440000|2024-12-04 12:14:00|4179.2|4173.2|4179.1|4173.1|4179.6|4173.6|4179.1|4173.1|1
1733314460000|2024-12-04 12:14:20|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1733314480000|2024-12-04 12:14:40|4179.1|4173.1|4178.6|4172.6|4179.2|4173.2|4178.6|4172.6|3
1733314490000|2024-12-04 12:14:50|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1733314500000|2024-12-04 12:15:00|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|1
1733314520000|2024-12-04 12:15:20|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1733314530000|2024-12-04 12:15:30|4179.9|4173.9|4179.7|4173.7|4179.9|4173.9|4179.6|4173.6|1
1733314540000|2024-12-04 12:15:40|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|1
1733314560000|2024-12-04 12:16:00|4180.4|4174.4|4180.1|4174.1|4180.6|4174.6|4180.1|4174.1|1
1733314570000|2024-12-04 12:16:10|4179.7|4173.7|4179.4|4173.4|4179.7|4173.7|4179.4|4173.4|0
1733314580000|2024-12-04 12:16:20|4179.1|4173.1|4178.6|4172.6|4179.2|4173.2|4178.6|4172.6|1
1733314590000|2024-12-04 12:16:30|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4
1733314600000|2024-12-04 12:16:40|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|0
1733314610000|2024-12-04 12:16:50|4178.7|4172.7|4179.2|4173.2|4179.2|4173.2|4178.7|4172.7|0
1733314620000|2024-12-04 12:17:00|4178.7|4172.7|4179.1|4173.1|4179.1|4173.1|4178.7|4172.7|0
1733314630000|2024-12-04 12:17:10|4178.7|4172.7|4179.2|4173.2|4179.2|4173.2|4178.7|4172.7|0
1733314640000|2024-12-04 12:17:20|4179.7|4173.7|4178.6|4172.6|4179.7|4173.7|4178.6|4172.6|0
1733314650000|2024-12-04 12:17:30|4178.9|4172.9|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|2
1733314660000|2024-12-04 12:17:40|4177.6|4171.6|4177.2|4171.2|4177.6|4171.6|4177.2|4171.2|1
1733314670000|2024-12-04 12:17:50|4177.7|4171.7|4177.6|4171.6|4177.7|4171.7|4177.6|4171.6|0
1733314680000|2024-12-04 12:18:00|4177.7|4171.7|4176.7|4170.7|4177.7|4171.7|4176.7|4170.7|0
1733314690000|2024-12-04 12:18:10|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|1
1733314700000|2024-12-04 12:18:20|4176.7|4170.7|4176.6|4170.6|4176.7|4170.7|4176.6|4170.6|0
1733314710000|2024-12-04 12:18:30|4176.7|4170.7|4176.2|4170.2|4176.7|4170.7|4176.2|4170.2|2
1733314730000|2024-12-04 12:18:50|4176.6|4170.6|4174.6|4168.6|4176.7|4170.7|4174.6|4168.6|6
1733314740000|2024-12-04 12:19:00|4174.3|4168.3|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|0
1733314750000|2024-12-04 12:19:10|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|0
1733314760000|2024-12-04 12:19:20|4175.7|4169.7|4175.3|4169.3|4175.7|4169.7|4175.3|4169.3|18
1733314770000|2024-12-04 12:19:30|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|1
1733314780000|2024-12-04 12:19:40|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1733314790000|2024-12-04 12:19:50|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4174.8|4168.8|1
1733314800000|2024-12-04 12:20:00|4174.8|4168.8|4175.2|4169.2|4175.2|4169.2|4174.8|4168.8|0
1733314810000|2024-12-04 12:20:10|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1733314820000|2024-12-04 12:20:20|4175.5|4169.5|4175.3|4169.3|4175.5|4169.5|4175.3|4169.3|0
1733314860000|2024-12-04 12:21:00|4176.5|4170.5|4176.8|4170.8|4176.8|4170.8|4176.5|4170.5|3
1733314870000|2024-12-04 12:21:10|4177|4171|4177|4171|4177|4171|4177|4171|1
1733314880000|2024-12-04 12:21:20|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.8|4170.8|5
1733314900000|2024-12-04 12:21:40|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1733314910000|2024-12-04 12:21:50|4176.3|4170.3|4176.8|4170.8|4176.8|4170.8|4176.3|4170.3|1
1733314920000|2024-12-04 12:22:00|4177.2|4171.2|4177.3|4171.3|4177.3|4171.3|4177.2|4171.2|0
1733314940000|2024-12-04 12:22:20|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|4177.2|4171.2|0
1733314950000|2024-12-04 12:22:30|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1733314980000|2024-12-04 12:23:00|||||||||2
1733315010000|2024-12-04 12:23:30|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|4177.5|4171.5|0
1733315020000|2024-12-04 12:23:40|4177.8|4171.8|4178.3|4172.3|4178.3|4172.3|4177.8|4171.8|0
1733315050000|2024-12-04 12:24:10|4178.7|4172.7|4179.3|4173.3|4179.3|4173.3|4178.7|4172.7|2
1733315060000|2024-12-04 12:24:20|4179.6|4173.6|4179.3|4173.3|4179.8|4173.8|4179.3|4173.3|0
1733315070000|2024-12-04 12:24:30|4179|4173|4178.8|4172.8|4179|4173|4178.7|4172.7|0
1733315080000|2024-12-04 12:24:40|4179.2|4173.2|4178.8|4172.8|4179.2|4173.2|4178.8|4172.8|1
1733315090000|2024-12-04 12:24:50|||||||||2
1733315100000|2024-12-04 12:25:00|4177.2|4171.2|4177.3|4171.3|4177.3|4171.3|4177.2|4171.2|17
1733315110000|2024-12-04 12:25:10|4177.2|4171.2|4177.3|4171.3|4177.3|4171.3|4177.2|4171.2|1
1733315120000|2024-12-04 12:25:20|4177.7|4171.7|4177.8|4171.8|4177.8|4171.8|4177.7|4171.7|0
1733315130000|2024-12-04 12:25:30|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1733315140000|2024-12-04 12:25:40|4178.7|4172.7|4177.3|4171.3|4178.7|4172.7|4177.3|4171.3|2
1733315150000|2024-12-04 12:25:50|4176.8|4170.8|4178.2|4172.2|4178.2|4172.2|4176.8|4170.8|1
1733315160000|2024-12-04 12:26:00|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1733315170000|2024-12-04 12:26:10|||||||||1
1733315180000|2024-12-04 12:26:20|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1733315190000|2024-12-04 12:26:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|0
1733315200000|2024-12-04 12:26:40|4178.8|4172.8|4179|4173|4179|4173|4178.8|4172.8|0
1733315220000|2024-12-04 12:27:00|4179.3|4173.3|4179|4173|4179.3|4173.3|4179|4173|0
1733315230000|2024-12-04 12:27:10|4179.3|4173.3|4179|4173|4179.3|4173.3|4179|4173|0
1733315240000|2024-12-04 12:27:20|4179.3|4173.3|4179.8|4173.8|4180.2|4174.2|4179.3|4173.3|3
1733315250000|2024-12-04 12:27:30|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4179.8|4173.8|1
1733315260000|2024-12-04 12:27:40|4179.8|4173.8|4179.5|4173.5|4180.2|4174.2|4179.5|4173.5|1
1733315270000|2024-12-04 12:27:50|4178.5|4172.5|4179.2|4173.2|4179.2|4173.2|4178.5|4172.5|0
1733315280000|2024-12-04 12:28:00|4178.8|4172.8|4178.5|4172.5|4179.2|4173.2|4178.5|4172.5|0
1733315290000|2024-12-04 12:28:10|4178.3|4172.3|4179.3|4173.3|4179.3|4173.3|4178.3|4172.3|1
1733315320000|2024-12-04 12:28:40|4179|4173|4178.5|4172.5|4179|4173|4178.3|4172.3|2
1733315330000|2024-12-04 12:28:50|4178.2|4172.2|4177.3|4171.3|4178.2|4172.2|4176.8|4170.8|2
1733315340000|2024-12-04 12:29:00|4177.5|4171.5|4176.8|4170.8|4177.5|4171.5|4176.8|4170.8|0
1733315360000|2024-12-04 12:29:20|4177.3|4171.3|4177|4171|4177.5|4171.5|4177|4171|0
1733315370000|2024-12-04 12:29:30|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|1
1733315380000|2024-12-04 12:29:40|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|2
1733315400000|2024-12-04 12:30:00|4178.2|4172.2|4180.2|4174.2|4180.5|4174.5|4178.2|4172.2|6
1733315410000|2024-12-04 12:30:10|4179.8|4173.8|4179.3|4173.3|4179.8|4173.8|4179.3|4173.3|1
1733315420000|2024-12-04 12:30:20|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|0
1733315430000|2024-12-04 12:30:30|4179.5|4173.5|4180.1|4174.1|4181.2|4175.2|4179.5|4173.5|6
1733315440000|2024-12-04 12:30:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1733315450000|2024-12-04 12:30:50|4183.1|4177.1|4183.6|4177.6|4183.9|4177.9|4183.1|4177.1|23
1733315460000|2024-12-04 12:31:00|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1733315470000|2024-12-04 12:31:10|4184.1|4178.1|4184.1|4178.1|4184.2|4178.2|4184.1|4178.1|1
1733315480000|2024-12-04 12:31:20|4184.2|4178.2|4184.9|4178.9|4184.9|4178.9|4184.2|4178.2|0
1733315510000|2024-12-04 12:31:50|4184.6|4178.6|4183.9|4177.9|4184.6|4178.6|4183.7|4177.7|1
1733315520000|2024-12-04 12:32:00|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|1
1733315550000|2024-12-04 12:32:30|4183.1|4177.1|4182.9|4176.9|4183.1|4177.1|4182.9|4176.9|0
1733315580000|2024-12-04 12:33:00|4183.1|4177.1|4183.2|4177.2|4183.2|4177.2|4183.1|4177.1|0
1733315590000|2024-12-04 12:33:10|4183.7|4177.7|4183.2|4177.2|4183.7|4177.7|4182.9|4176.9|0
1733315600000|2024-12-04 12:33:20|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1733315610000|2024-12-04 12:33:30|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1733315620000|2024-12-04 12:33:40|4182.2|4176.2|4182.6|4176.6|4182.6|4176.6|4182.2|4176.2|3
1733315630000|2024-12-04 12:33:50|4182.2|4176.2|4182.1|4176.1|4182.2|4176.2|4182.1|4176.1|0
1733315640000|2024-12-04 12:34:00|4182.2|4176.2|4182.1|4176.1|4182.2|4176.2|4182.1|4176.1|0
1733315650000|2024-12-04 12:34:10|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|1
1733315670000|2024-12-04 12:34:30|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|2
1733315680000|2024-12-04 12:34:40|4183.1|4177.1|4183.2|4177.2|4183.2|4177.2|4183.1|4177.1|0
1733315690000|2024-12-04 12:34:50|4183.6|4177.6|4183.9|4177.9|4183.9|4177.9|4183.6|4177.6|0
1733315700000|2024-12-04 12:35:00|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1733315730000|2024-12-04 12:35:30|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1733315750000|2024-12-04 12:35:50|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|1
1733315760000|2024-12-04 12:36:00|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|0
1733315770000|2024-12-04 12:36:10|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1733315780000|2024-12-04 12:36:20|4183.9|4177.9|4181.9|4175.9|4183.9|4177.9|4181.9|4175.9|5
1733315790000|2024-12-04 12:36:30|4181.5|4175.5|4181.9|4175.9|4181.9|4175.9|4180.4|4174.4|3
1733315810000|2024-12-04 12:36:50|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1733315820000|2024-12-04 12:37:00|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1733315830000|2024-12-04 12:37:10|4181.6|4175.6|4181.2|4175.2|4181.6|4175.6|4180.9|4174.9|2
1733315840000|2024-12-04 12:37:20|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1733315860000|2024-12-04 12:37:40|4181.7|4175.7|4181.9|4175.9|4182.1|4176.1|4181.7|4175.7|14
1733315870000|2024-12-04 12:37:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1733315880000|2024-12-04 12:38:00|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1733315890000|2024-12-04 12:38:10|4183.3|4177.3|4183.9|4177.9|4183.9|4177.9|4183.3|4177.3|0
1733315910000|2024-12-04 12:38:30|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1733315920000|2024-12-04 12:38:40|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1733315930000|2024-12-04 12:38:50|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|5
1733315940000|2024-12-04 12:39:00|4182.9|4176.9|4184.3|4178.3|4184.3|4178.3|4182.9|4176.9|1
1733315950000|2024-12-04 12:39:10|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1733315970000|2024-12-04 12:39:30|4183.6|4177.6|4183.9|4177.9|4183.9|4177.9|4183.2|4177.2|1
1733315990000|2024-12-04 12:39:50|4184.1|4178.1|4184.2|4178.2|4184.2|4178.2|4184.1|4178.1|0
1733316000000|2024-12-04 12:40:00|4184.6|4178.6|4184.4|4178.4|4184.6|4178.6|4184.1|4178.1|0
1733316010000|2024-12-04 12:40:10|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1733316050000|2024-12-04 12:40:50|4183.7|4177.7|4182.9|4176.9|4183.7|4177.7|4182.9|4176.9|1
1733316070000|2024-12-04 12:41:10|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|12
1733316080000|2024-12-04 12:41:20|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|6
1733316100000|2024-12-04 12:41:40|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|9
1733316120000|2024-12-04 12:42:00|4183.8|4177.8|4183.1|4177.1|4183.8|4177.8|4183.1|4177.1|0
1733316130000|2024-12-04 12:42:10|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1733316140000|2024-12-04 12:42:20|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1733316180000|2024-12-04 12:43:00|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.1|4175.1|14
1733316190000|2024-12-04 12:43:10|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1733316200000|2024-12-04 12:43:20|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.1|4174.1|3
1733316230000|2024-12-04 12:43:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1733316250000|2024-12-04 12:44:10|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|0
1733316260000|2024-12-04 12:44:20|4180.6|4174.6|4181.1|4175.1|4181.1|4175.1|4180.6|4174.6|1
1733316280000|2024-12-04 12:44:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1733316290000|2024-12-04 12:44:50|4181.6|4175.6|4181.7|4175.7|4181.7|4175.7|4181.6|4175.6|0
1733316300000|2024-12-04 12:45:00|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|4
1733316380000|2024-12-04 12:46:20|4184.2|4178.2|4183.1|4177.1|4184.2|4178.2|4183.1|4177.1|0
1733316410000|2024-12-04 12:46:50|4183.4|4177.4|4183.1|4177.1|4183.9|4177.9|4183.1|4177.1|1
1733316420000|2024-12-04 12:47:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1733316450000|2024-12-04 12:47:30|4181.6|4175.6|4181.9|4175.9|4181.9|4175.9|4181.6|4175.6|4
1733316460000|2024-12-04 12:47:40|4182.1|4176.1|4183.1|4177.1|4183.6|4177.6|4182.1|4176.1|54
1733316480000|2024-12-04 12:48:00|4184.9|4178.9|4184.6|4178.6|4184.9|4178.9|4184.6|4178.6|6
1733316490000|2024-12-04 12:48:10|4184.9|4178.9|4186.2|4180.2|4186.2|4180.2|4184.9|4178.9|205
1733316500000|2024-12-04 12:48:20|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|0
1733316510000|2024-12-04 12:48:30|4185.2|4179.2|4185.1|4179.1|4185.2|4179.2|4185.1|4179.1|1
1733316540000|2024-12-04 12:49:00|4184.6|4178.6|4184.9|4178.9|4184.9|4178.9|4184.6|4178.6|0
1733316560000|2024-12-04 12:49:20|4184.6|4178.6|4184.9|4178.9|4184.9|4178.9|4184.6|4178.6|0
1733316570000|2024-12-04 12:49:30|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1733316600000|2024-12-04 12:50:00|4185.9|4179.9|4185.2|4179.2|4185.9|4179.9|4185.1|4179.1|0
1733316610000|2024-12-04 12:50:10|4185.6|4179.6|4185.9|4179.9|4185.9|4179.9|4185.6|4179.6|0
1733316680000|2024-12-04 12:51:20|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1733316690000|2024-12-04 12:51:30|||||||||1
1733316770000|2024-12-04 12:52:50|4185.7|4179.7|4185.9|4179.9|4185.9|4179.9|4185.7|4179.7|0
1733316780000|2024-12-04 12:53:00|4186.1|4180.1|4185.9|4179.9|4186.1|4180.1|4185.7|4179.7|0
1733316790000|2024-12-04 12:53:10|4185.6|4179.6|4183.1|4177.1|4185.6|4179.6|4183.1|4177.1|7
1733316800000|2024-12-04 12:53:20|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1733316810000|2024-12-04 12:53:30|4183.6|4177.6|4183.9|4177.9|4183.9|4177.9|4183.6|4177.6|0
1733316860000|2024-12-04 12:54:20|4184.1|4178.1|4185.6|4179.6|4185.6|4179.6|4184.1|4178.1|2
1733316870000|2024-12-04 12:54:30|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|7
1733316880000|2024-12-04 12:54:40|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1733316890000|2024-12-04 12:54:50|4184.6|4178.6|4184.1|4178.1|4184.6|4178.6|4184.1|4178.1|0
1733316900000|2024-12-04 12:55:00|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|1
1733316910000|2024-12-04 12:55:10|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|0
1733316930000|2024-12-04 12:55:30|4182.6|4176.6|4182.4|4176.4|4182.6|4176.6|4182.1|4176.1|0
1733316940000|2024-12-04 12:55:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|2
1733316950000|2024-12-04 12:55:50|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1733316960000|2024-12-04 12:56:00|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|1
1733316990000|2024-12-04 12:56:30|4183.9|4177.9|4184.1|4178.1|4184.1|4178.1|4183.9|4177.9|1
1733317000000|2024-12-04 12:56:40|4184.4|4178.4|4187.1|4181.1|4187.2|4181.2|4184.4|4178.4|10
1733317010000|2024-12-04 12:56:50|4186.6|4180.6|4187.7|4181.7|4187.7|4181.7|4186.6|4180.6|0
1733317020000|2024-12-04 12:57:00|4186.6|4180.6|4186.1|4180.1|4186.6|4180.6|4186.1|4180.1|4
1733317030000|2024-12-04 12:57:10|4185.7|4179.7|4187.6|4181.6|4187.6|4181.6|4185.2|4179.2|12
1733317040000|2024-12-04 12:57:20|||||||||1
1733317050000|2024-12-04 12:57:30|||||||||1
1733317060000|2024-12-04 12:57:40|||||||||1
1733317070000|2024-12-04 12:57:50|4188.4|4182.4|4191.4|4185.4|4191.4|4185.4|4188.4|4182.4|29
1733317080000|2024-12-04 12:58:00|||||||||2
1733317090000|2024-12-04 12:58:10|4192.6|4186.6|4192.7|4186.7|4192.7|4186.7|4192.6|4186.6|4
1733317100000|2024-12-04 12:58:20|4192.6|4186.6|4192.6|4186.6|4194.1|4188.1|4192.4|4186.4|14
1733317110000|2024-12-04 12:58:30|4193.9|4187.9|4193.4|4187.4|4193.9|4187.9|4193.4|4187.4|3
1733317120000|2024-12-04 12:58:40|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|0
1733317130000|2024-12-04 12:58:50|4194.1|4188.1|4194.4|4188.4|4194.4|4188.4|4193.9|4187.9|0
1733317140000|2024-12-04 12:59:00|4193.4|4187.4|4194.4|4188.4|4195.1|4189.1|4192.9|4186.9|7
1733317150000|2024-12-04 12:59:10|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.4|4188.4|1
1733317160000|2024-12-04 12:59:20|4194.4|4188.4|4194.9|4188.9|4194.9|4188.9|4194.4|4188.4|2
1733317170000|2024-12-04 12:59:30|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1733317180000|2024-12-04 12:59:40|4195.3|4189.3|4197.4|4191.4|4197.4|4191.4|4195.3|4189.3|20
1733317200000|2024-12-04 13:00:00|4196.4|4190.4|4196.9|4190.9|4197.9|4191.9|4194.9|4188.9|29
1733317210000|2024-12-04 13:00:10|4197.9|4191.9|4199.9|4193.9|4200.3|4194.3|4197.9|4191.9|20
1733317220000|2024-12-04 13:00:20|4200.3|4194.3|4199.3|4193.3|4200.3|4194.3|4198.4|4192.4|14
1733317230000|2024-12-04 13:00:30|4199.8|4193.8|4197.8|4191.8|4199.8|4193.8|4197.8|4191.8|4
1733317240000|2024-12-04 13:00:40|4196.9|4190.9|4195.3|4189.3|4197.3|4191.3|4195.3|4189.3|5
1733317250000|2024-12-04 13:00:50|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.7|4189.7|6
1733317260000|2024-12-04 13:01:00|4196.8|4190.8|4196.7|4190.7|4197.4|4191.4|4196.7|4190.7|86
1733317270000|2024-12-04 13:01:10|4196.6|4190.6|4198.3|4192.3|4198.3|4192.3|4196.6|4190.6|4
1733317280000|2024-12-04 13:01:20|4197.9|4191.9|4198.3|4192.3|4199.8|4193.8|4197.9|4191.9|11
1733317290000|2024-12-04 13:01:30|4198.7|4192.7|4197.9|4191.9|4199.3|4193.3|4197.9|4191.9|3
1733317300000|2024-12-04 13:01:40|4197.3|4191.3|4198.4|4192.4|4198.9|4192.9|4197.3|4191.3|6
1733317310000|2024-12-04 13:01:50|4198.9|4192.9|4197.8|4191.8|4198.9|4192.9|4197.4|4191.4|4
1733317320000|2024-12-04 13:02:00|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.3|4191.3|3
1733317330000|2024-12-04 13:02:10|4198.3|4192.3|4198.9|4192.9|4198.9|4192.9|4198.3|4192.3|1
1733317340000|2024-12-04 13:02:20|4198.8|4192.8|4198.3|4192.3|4198.9|4192.9|4197.3|4191.3|1
1733317350000|2024-12-04 13:02:30|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|2
1733317360000|2024-12-04 13:02:40|4197.4|4191.4|4197.4|4191.4|4197.9|4191.9|4197.4|4191.4|0
1733317370000|2024-12-04 13:02:50|4197.3|4191.3|4197.9|4191.9|4198.7|4192.7|4197.3|4191.3|15
1733317380000|2024-12-04 13:03:00|4197.8|4191.8|4197.9|4191.9|4198.3|4192.3|4197.8|4191.8|2
1733317390000|2024-12-04 13:03:10|4198.3|4192.3|4198.8|4192.8|4198.8|4192.8|4198.3|4192.3|0
1733317400000|2024-12-04 13:03:20|4198.9|4192.9|4199.9|4193.9|4199.9|4193.9|4198.9|4192.9|0
1733317410000|2024-12-04 13:03:30|4199.8|4193.8|4199.2|4193.2|4199.9|4193.9|4198.8|4192.8|1
1733317420000|2024-12-04 13:03:40|4198.8|4192.8|4199.8|4193.8|4199.8|4193.8|4198.8|4192.8|1
1733317430000|2024-12-04 13:03:50|4199.4|4193.4|4198.8|4192.8|4199.4|4193.4|4198.8|4192.8|1
1733317440000|2024-12-04 13:04:00|4198.9|4192.9|4198.8|4192.8|4199.2|4193.2|4198.8|4192.8|0
1733317450000|2024-12-04 13:04:10|4199.2|4193.2|4199.3|4193.3|4199.3|4193.3|4198.8|4192.8|1
1733317460000|2024-12-04 13:04:20|4200.2|4194.2|4200.8|4194.8|4201.2|4195.2|4200.2|4194.2|6
1733317470000|2024-12-04 13:04:30|4201.3|4195.3|4200.2|4194.2|4201.3|4195.3|4200.2|4194.2|3
1733317490000|2024-12-04 13:04:50|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.7|4191.7|3
1733317500000|2024-12-04 13:05:00|4197.9|4191.9|4197.9|4191.9|4198.3|4192.3|4197.8|4191.8|2
1733317510000|2024-12-04 13:05:10|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1733317520000|2024-12-04 13:05:20|4197.8|4191.8|4197.3|4191.3|4197.8|4191.8|4197.3|4191.3|3
1733317530000|2024-12-04 13:05:30|4197.7|4191.7|4197.8|4191.8|4198.3|4192.3|4197.7|4191.7|1
1733317540000|2024-12-04 13:05:40|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|0
1733317550000|2024-12-04 13:05:50|4198.3|4192.3|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|1
1733317560000|2024-12-04 13:06:00|4198.3|4192.3|4197.8|4191.8|4198.7|4192.7|4197.8|4191.8|0
1733317570000|2024-12-04 13:06:10|4197.3|4191.3|4197.2|4191.2|4197.3|4191.3|4197.2|4191.2|17
1733317580000|2024-12-04 13:06:20|4197.5|4191.5|4197.8|4191.8|4197.8|4191.8|4197.2|4191.2|2
1733317590000|2024-12-04 13:06:30|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|2
1733317600000|2024-12-04 13:06:40|4197.3|4191.3|4197.3|4191.3|4197.7|4191.7|4197.3|4191.3|1
1733317610000|2024-12-04 13:06:50|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1733317620000|2024-12-04 13:07:00|4197.9|4191.9|4199.3|4193.3|4199.3|4193.3|4197.8|4191.8|0
1733317630000|2024-12-04 13:07:10|4199.2|4193.2|4198.3|4192.3|4199.2|4193.2|4198.3|4192.3|1
1733317640000|2024-12-04 13:07:20|||||||||1
1733317650000|2024-12-04 13:07:30|4198.9|4192.9|4199.3|4193.3|4199.3|4193.3|4198.9|4192.9|2
1733317660000|2024-12-04 13:07:40|4199.2|4193.2|4199.3|4193.3|4199.3|4193.3|4199.2|4193.2|0
1733317670000|2024-12-04 13:07:50|4199.4|4193.4|4199.8|4193.8|4199.8|4193.8|4199.4|4193.4|4
1733317680000|2024-12-04 13:08:00|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1733317690000|2024-12-04 13:08:10|4200.2|4194.2|4199.8|4193.8|4200.2|4194.2|4199.8|4193.8|7
1733317700000|2024-12-04 13:08:20|4199.3|4193.3|4200.4|4194.4|4200.4|4194.4|4199.3|4193.3|2
1733317710000|2024-12-04 13:08:30|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1733317720000|2024-12-04 13:08:40|4200.4|4194.4|4200.5|4194.5|4200.5|4194.5|4200.4|4194.4|0
1733317730000|2024-12-04 13:08:50|4200.2|4194.2|4199.8|4193.8|4200.2|4194.2|4199.8|4193.8|4
1733317740000|2024-12-04 13:09:00|4198.3|4192.3|4198|4192|4199|4193|4198|4192|3
1733317750000|2024-12-04 13:09:10|4198.3|4192.3|4193.3|4187.3|4198.3|4192.3|4193.1|4187.1|22
1733317760000|2024-12-04 13:09:20|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|2
1733317770000|2024-12-04 13:09:30|4194|4188|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|1
1733317780000|2024-12-04 13:09:40|4194.8|4188.8|4194.5|4188.5|4194.8|4188.8|4194.5|4188.5|0
1733317790000|2024-12-04 13:09:50|4194.8|4188.8|4195|4189|4195|4189|4194.5|4188.5|0
1733317800000|2024-12-04 13:10:00|4195.5|4189.5|4195.5|4189.5|4195.8|4189.8|4195.5|4189.5|0
1733317810000|2024-12-04 13:10:10|4195.8|4189.8|4196.5|4190.5|4196.5|4190.5|4195.8|4189.8|5
1733317830000|2024-12-04 13:10:30|4196.6|4190.6|4197.5|4191.5|4197.5|4191.5|4196.6|4190.6|2
1733317850000|2024-12-04 13:10:50|4198.5|4192.5|4199.5|4193.5|4199.5|4193.5|4198.5|4192.5|8
1733317860000|2024-12-04 13:11:00|4199.8|4193.8|4201.3|4195.3|4201.3|4195.3|4199.8|4193.8|8
1733317870000|2024-12-04 13:11:10|4201.5|4195.5|4201|4195|4201.5|4195.5|4200.6|4194.6|1
1733317880000|2024-12-04 13:11:20|4200.5|4194.5|4199.3|4193.3|4200.5|4194.5|4199.3|4193.3|2
1733317890000|2024-12-04 13:11:30|4199|4193|4199|4193|4199|4193|4199|4193|1
1733317900000|2024-12-04 13:11:40|4198.8|4192.8|4198.3|4192.3|4198.8|4192.8|4198.3|4192.3|4
1733317910000|2024-12-04 13:11:50|4197.8|4191.8|4198|4192|4198|4192|4197.8|4191.8|0
1733317920000|2024-12-04 13:12:00|4198.3|4192.3|4198.8|4192.8|4199.2|4193.2|4198.3|4192.3|1
1733317930000|2024-12-04 13:12:10|4199|4193|4198.5|4192.5|4199|4193|4198.5|4192.5|0
1733317940000|2024-12-04 13:12:20|4198.8|4192.8|4199|4193|4200|4194|4198.6|4192.6|2
1733317960000|2024-12-04 13:12:40|4198.6|4192.6|4199|4193|4199|4193|4198.5|4192.5|0
1733317970000|2024-12-04 13:12:50|4198.8|4192.8|4198|4192|4198.8|4192.8|4198|4192|0
1733317980000|2024-12-04 13:13:00|4197.8|4191.8|4197.8|4191.8|4198|4192|4197.8|4191.8|1
1733318000000|2024-12-04 13:13:20|4198.2|4192.2|4198.5|4192.5|4198.5|4192.5|4198.2|4192.2|0
1733318010000|2024-12-04 13:13:30|4198.3|4192.3|4199|4193|4199|4193|4198.3|4192.3|2
1733318020000|2024-12-04 13:13:40|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1733318030000|2024-12-04 13:13:50|4200.7|4194.7|4200.6|4194.6|4200.7|4194.7|4200.6|4194.6|1
1733318040000|2024-12-04 13:14:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|0
1733318050000|2024-12-04 13:14:10|4200.3|4194.3|4200.5|4194.5|4200.5|4194.5|4200.3|4194.3|2
1733318060000|2024-12-04 13:14:20|4200.8|4194.8|4201.3|4195.3|4201.5|4195.5|4200.8|4194.8|2
1733318070000|2024-12-04 13:14:30|4200.5|4194.5|4200.8|4194.8|4200.8|4194.8|4200.5|4194.5|5
1733318080000|2024-12-04 13:14:40|4201|4195|4201|4195|4201|4195|4200.5|4194.5|1
1733318090000|2024-12-04 13:14:50|4200.8|4194.8|4199.7|4193.7|4201|4195|4199.7|4193.7|2
1733318100000|2024-12-04 13:15:00|4199|4193|4199|4193|4199.3|4193.3|4199|4193|2
1733318110000|2024-12-04 13:15:10|4199.3|4193.3|4199|4193|4199.3|4193.3|4199|4193|0
1733318120000|2024-12-04 13:15:20|4199.3|4193.3|4199|4193|4199.8|4193.8|4198.8|4192.8|1
1733318130000|2024-12-04 13:15:30|4198.8|4192.8|4198.3|4192.3|4198.8|4192.8|4198.3|4192.3|1
1733318150000|2024-12-04 13:15:50|4199|4193|4198.8|4192.8|4199|4193|4198.8|4192.8|0
1733318160000|2024-12-04 13:16:00|4198.5|4192.5|4199|4193|4199|4193|4198.5|4192.5|0
1733318170000|2024-12-04 13:16:10|4199.7|4193.7|4200|4194|4200.3|4194.3|4199.7|4193.7|1
1733318180000|2024-12-04 13:16:20|4199|4193|4199|4193|4199|4193|4199|4193|11
1733318190000|2024-12-04 13:16:30|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1733318200000|2024-12-04 13:16:40|4199|4193|4200|4194|4200|4194|4199|4193|0
1733318210000|2024-12-04 13:16:50|4199.5|4193.5|4200.3|4194.3|4200.3|4194.3|4199.5|4193.5|1
1733318220000|2024-12-04 13:17:00|4200.5|4194.5|4199.6|4193.6|4200.6|4194.6|4199.1|4193.1|3
1733318230000|2024-12-04 13:17:10|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200|4194|0
1733318240000|2024-12-04 13:17:20|4201|4195|4201|4195|4201|4195|4200.6|4194.6|0
1733318260000|2024-12-04 13:17:40|4200.6|4194.6|4201|4195|4201|4195|4200.6|4194.6|0
1733318270000|2024-12-04 13:17:50|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|0
1733318280000|2024-12-04 13:18:00|4201.5|4195.5|4202.1|4196.1|4202.2|4196.2|4201.5|4195.5|4
1733318290000|2024-12-04 13:18:10|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|0
1733318300000|2024-12-04 13:18:20|4201|4195|4200.6|4194.6|4201.1|4195.1|4200.6|4194.6|199
1733318310000|2024-12-04 13:18:30|4200.2|4194.2|4201.2|4195.2|4201.2|4195.2|4200.2|4194.2|24
1733318330000|2024-12-04 13:18:50|4200.6|4194.6|4201|4195|4201.2|4195.2|4200.6|4194.6|1
1733318340000|2024-12-04 13:19:00|4201.1|4195.1|4203.5|4197.5|4203.5|4197.5|4201.1|4195.1|5
1733318360000|2024-12-04 13:19:20|4203.1|4197.1|4203.5|4197.5|4203.5|4197.5|4203.1|4197.1|8
1733318370000|2024-12-04 13:19:30|4203.3|4197.3|4204.3|4198.3|4204.5|4198.5|4202.6|4196.6|57
1733318380000|2024-12-04 13:19:40|4204.5|4198.5|4204.5|4198.5|4206|4200|4203.3|4197.3|49
1733318390000|2024-12-04 13:19:50|4204|4198|4202.5|4196.5|4204|4198|4202.1|4196.1|7
1733318400000|2024-12-04 13:20:00|4201.7|4195.7|4203|4197|4203|4197|4201.7|4195.7|4
1733318410000|2024-12-04 13:20:10|4204|4198|4205|4199|4205|4199|4204|4198|1
1733318420000|2024-12-04 13:20:20|4205.3|4199.3|4205.6|4199.6|4205.8|4199.8|4205.3|4199.3|0
1733318430000|2024-12-04 13:20:30|4205.5|4199.5|4205|4199|4205.5|4199.5|4205|4199|2
1733318450000|2024-12-04 13:20:50|4204.5|4198.5|4204.8|4198.8|4204.8|4198.8|4204.5|4198.5|0
1733318460000|2024-12-04 13:21:00|4205|4199|4202.5|4196.5|4205|4199|4202.5|4196.5|4
1733318480000|2024-12-04 13:21:20|4202|4196|4202|4196|4202|4196|4202|4196|1
1733318500000|2024-12-04 13:21:40|4202.3|4196.3|4202|4196|4202.3|4196.3|4202|4196|0
1733318510000|2024-12-04 13:21:50|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733318520000|2024-12-04 13:22:00|4202|4196|4201.5|4195.5|4202|4196|4201.5|4195.5|0
1733318530000|2024-12-04 13:22:10|4201.3|4195.3|4201.8|4195.8|4202|4196|4200.5|4194.5|1
1733318540000|2024-12-04 13:22:20|4202|4196|4202|4196|4202|4196|4201.5|4195.5|0
1733318550000|2024-12-04 13:22:30|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.5|4195.5|0
1733318560000|2024-12-04 13:22:40|4201.3|4195.3|4201.7|4195.7|4201.7|4195.7|4201.3|4195.3|0
1733318570000|2024-12-04 13:22:50|4201.8|4195.8|4201.8|4195.8|4202|4196|4201.8|4195.8|0
1733318580000|2024-12-04 13:23:00|4201.5|4195.5|4201|4195|4201.5|4195.5|4200.8|4194.8|2
1733318590000|2024-12-04 13:23:10|4201.7|4195.7|4202|4196|4202|4196|4201.3|4195.3|0
1733318600000|2024-12-04 13:23:20|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1733318610000|2024-12-04 13:23:30|4201.3|4195.3|4201.3|4195.3|4201.7|4195.7|4201.3|4195.3|1
1733318620000|2024-12-04 13:23:40|4201.7|4195.7|4201.8|4195.8|4202|4196|4201.3|4195.3|0
1733318630000|2024-12-04 13:23:50|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1733318640000|2024-12-04 13:24:00|4201.8|4195.8|4204.3|4198.3|4204.3|4198.3|4201.8|4195.8|10
1733318650000|2024-12-04 13:24:10|4205|4199|4205|4199|4205|4199|4205|4199|1
1733318660000|2024-12-04 13:24:20|4204.5|4198.5|4203.5|4197.5|4204.5|4198.5|4203|4197|7
1733318670000|2024-12-04 13:24:30|4203|4197|4203.5|4197.5|4203.5|4197.5|4203|4197|0
1733318680000|2024-12-04 13:24:40|4202.5|4196.5|4202.5|4196.5|4203.5|4197.5|4202.5|4196.5|5
1733318700000|2024-12-04 13:25:00|4202.1|4196.1|4202.5|4196.5|4202.5|4196.5|4201.6|4195.6|2
1733318710000|2024-12-04 13:25:10|4202|4196|4202|4196|4202|4196|4202|4196|1
1733318720000|2024-12-04 13:25:20|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1733318730000|2024-12-04 13:25:30|4202.6|4196.6|4202.5|4196.5|4202.6|4196.6|4202.5|4196.5|0
1733318740000|2024-12-04 13:25:40|4202.8|4196.8|4202.5|4196.5|4203|4197|4202.5|4196.5|0
1733318750000|2024-12-04 13:25:50|4203|4197|4204|4198|4204|4198|4203|4197|2
1733318760000|2024-12-04 13:26:00|4204.3|4198.3|4202|4196|4205|4199|4202|4196|7
1733318770000|2024-12-04 13:26:10|4202.3|4196.3|4202.7|4196.7|4202.7|4196.7|4202.3|4196.3|0
1733318780000|2024-12-04 13:26:20|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1733318790000|2024-12-04 13:26:30|4201.8|4195.8|4201.8|4195.8|4202|4196|4201.8|4195.8|1
1733318800000|2024-12-04 13:26:40|4201.5|4195.5|4201|4195|4201.5|4195.5|4200.8|4194.8|0
1733318810000|2024-12-04 13:26:50|4200.8|4194.8|4200|4194|4200.8|4194.8|4200|4194|0
1733318820000|2024-12-04 13:27:00|4200.3|4194.3|4200|4194|4200.3|4194.3|4200|4194|0
1733318830000|2024-12-04 13:27:10|4200.8|4194.8|4200|4194|4201|4195|4200|4194|0
1733318840000|2024-12-04 13:27:20|4195.2|4189.2|4194.2|4188.2|4195.2|4189.2|4193.9|4187.9|24
1733318850000|2024-12-04 13:27:30|4193.9|4187.9|4194.2|4188.2|4194.2|4188.2|4193.9|4187.9|5
1733318860000|2024-12-04 13:27:40|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.2|4188.2|4
1733318880000|2024-12-04 13:28:00|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|0
1733318890000|2024-12-04 13:28:10|4195.6|4189.6|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|5
1733318900000|2024-12-04 13:28:20|4196.6|4190.6|4196.2|4190.2|4196.6|4190.6|4196.2|4190.2|2
1733318910000|2024-12-04 13:28:30|4197|4191|4195.7|4189.7|4197.1|4191.1|4195.7|4189.7|2
1733318920000|2024-12-04 13:28:40|4196.1|4190.1|4195.7|4189.7|4196.1|4190.1|4195.7|4189.7|0
1733318930000|2024-12-04 13:28:50|4195.4|4189.4|4194.1|4188.1|4195.4|4189.4|4194.1|4188.1|0
1733318940000|2024-12-04 13:29:00|4193.7|4187.7|4194.6|4188.6|4194.6|4188.6|4193.7|4187.7|1
1733318950000|2024-12-04 13:29:10|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|3
1733318960000|2024-12-04 13:29:20|4195|4189|4195.1|4189.1|4195.1|4189.1|4195|4189|0
1733318970000|2024-12-04 13:29:30|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|0
1733318980000|2024-12-04 13:29:40|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1733318990000|2024-12-04 13:29:50|4194.7|4188.7|4195.1|4189.1|4195.1|4189.1|4194.7|4188.7|0
1733319000000|2024-12-04 13:30:00|4196.2|4190.2|4197.1|4191.1|4197.1|4191.1|4196.2|4190.2|9
1733319020000|2024-12-04 13:30:20|||||||||1
1733319040000|2024-12-04 13:30:40|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|3
1733319060000|2024-12-04 13:31:00|4198.2|4192.2|4198.5|4192.5|4198.6|4192.6|4198.2|4192.2|3
1733319070000|2024-12-04 13:31:10|4198.6|4192.6|4199.6|4193.6|4199.6|4193.6|4198.6|4192.6|7
1733319080000|2024-12-04 13:31:20|4200.2|4194.2|4199.7|4193.7|4200.2|4194.2|4199.7|4193.7|3
1733319090000|2024-12-04 13:31:30|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|0
1733319100000|2024-12-04 13:31:40|4200.1|4194.1|4201.1|4195.1|4201.1|4195.1|4200|4194|4
1733319120000|2024-12-04 13:32:00|4201.5|4195.5|4201.6|4195.6|4201.6|4195.6|4201.5|4195.5|0
1733319130000|2024-12-04 13:32:10|4202|4196|4202|4196|4202.5|4196.5|4201.7|4195.7|5
1733319140000|2024-12-04 13:32:20|4202.3|4196.3|4202.5|4196.5|4202.5|4196.5|4202|4196|3
1733319170000|2024-12-04 13:32:50|4202.6|4196.6|4202.6|4196.6|4203.6|4197.6|4202.5|4196.5|5
1733319180000|2024-12-04 13:33:00|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|1
1733319190000|2024-12-04 13:33:10|4202.6|4196.6|4203.1|4197.1|4203.1|4197.1|4202.6|4196.6|1
1733319200000|2024-12-04 13:33:20|4202.6|4196.6|4203|4197|4203|4197|4202.6|4196.6|0
1733319210000|2024-12-04 13:33:30|4202.6|4196.6|4203|4197|4203|4197|4202.6|4196.6|3
1733319220000|2024-12-04 13:33:40|||||||||1
1733319230000|2024-12-04 13:33:50|4202.6|4196.6|4201.6|4195.6|4202.6|4196.6|4201.2|4195.2|8
1733319240000|2024-12-04 13:34:00|4202.6|4196.6|4204.2|4198.2|4204.2|4198.2|4202.6|4196.6|1
1733319250000|2024-12-04 13:34:10|4204.1|4198.1|4204.2|4198.2|4204.2|4198.2|4204.1|4198.1|0
1733319260000|2024-12-04 13:34:20|||||||||1
1733319270000|2024-12-04 13:34:30|4204.6|4198.6|4202.7|4196.7|4204.6|4198.6|4202.7|4196.7|18
1733319290000|2024-12-04 13:34:50|4202.4|4196.4|4202.1|4196.1|4202.6|4196.6|4202.1|4196.1|6
1733319300000|2024-12-04 13:35:00|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1733319320000|2024-12-04 13:35:20|4203.6|4197.6|4204|4198|4204|4198|4203.6|4197.6|2
1733319330000|2024-12-04 13:35:30|4204.1|4198.1|4204.5|4198.5|4204.5|4198.5|4204.1|4198.1|1
1733319340000|2024-12-04 13:35:40|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|1
1733319350000|2024-12-04 13:35:50|4204.7|4198.7|4204.6|4198.6|4204.7|4198.7|4204.1|4198.1|5
1733319360000|2024-12-04 13:36:00|4204.5|4198.5|4204.6|4198.6|4204.6|4198.6|4204|4198|1
1733319370000|2024-12-04 13:36:10|4205.1|4199.1|4204.7|4198.7|4205.1|4199.1|4204.6|4198.6|2
1733319380000|2024-12-04 13:36:20|4205.5|4199.5|4205.1|4199.1|4205.5|4199.5|4205.1|4199.1|7
1733319390000|2024-12-04 13:36:30|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|2
1733319400000|2024-12-04 13:36:40|4205.8|4199.8|4207.6|4201.6|4208|4202|4205.8|4199.8|4
1733319410000|2024-12-04 13:36:50|4207.5|4201.5|4206.6|4200.6|4208|4202|4206.5|4200.5|6
1733319420000|2024-12-04 13:37:00|4207.1|4201.1|4207.5|4201.5|4208|4202|4207|4201|5
1733319430000|2024-12-04 13:37:10|4208|4202|4207.5|4201.5|4208|4202|4207.5|4201.5|2
1733319440000|2024-12-04 13:37:20|4207.6|4201.6|4207.5|4201.5|4208|4202|4207.5|4201.5|1
1733319450000|2024-12-04 13:37:30|4207.6|4201.6|4208.6|4202.6|4208.6|4202.6|4207|4201|8
1733319460000|2024-12-04 13:37:40|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|3
1733319470000|2024-12-04 13:37:50|4209.1|4203.1|4209|4203|4209.1|4203.1|4208.5|4202.5|6
1733319480000|2024-12-04 13:38:00|4209.1|4203.1|4209.5|4203.5|4209.5|4203.5|4209.1|4203.1|0
1733319500000|2024-12-04 13:38:20|4209|4203|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|1
1733319510000|2024-12-04 13:38:30|4209|4203|4209|4203|4209|4203|4209|4203|3
1733319520000|2024-12-04 13:38:40|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|0
1733319530000|2024-12-04 13:38:50|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209|4203|2
1733319540000|2024-12-04 13:39:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4208.7|4202.7|1
1733319550000|2024-12-04 13:39:10|4209.1|4203.1|4209|4203|4209.1|4203.1|4207.6|4201.6|10
1733319560000|2024-12-04 13:39:20|4208.6|4202.6|4207.1|4201.1|4208.6|4202.6|4207.1|4201.1|1
1733319570000|2024-12-04 13:39:30|4206.7|4200.7|4207.6|4201.6|4207.6|4201.6|4206.6|4200.6|3
1733319580000|2024-12-04 13:39:40|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.1|4201.1|2
1733319590000|2024-12-04 13:39:50|4207|4201|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|1
1733319600000|2024-12-04 13:40:00|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|0
1733319610000|2024-12-04 13:40:10|||||||||1
1733319630000|2024-12-04 13:40:30|4206.2|4200.2|4206|4200|4206.2|4200.2|4205.6|4199.6|3
1733319640000|2024-12-04 13:40:40|4205.6|4199.6|4204.2|4198.2|4206|4200|4204|4198|187
1733319650000|2024-12-04 13:40:50|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|0
1733319660000|2024-12-04 13:41:00|4205.2|4199.2|4207|4201|4207|4201|4205.1|4199.1|7
1733319670000|2024-12-04 13:41:10|4206.6|4200.6|4206|4200|4206.6|4200.6|4205|4199|3
1733319680000|2024-12-04 13:41:20|4205.2|4199.2|4204.6|4198.6|4205.2|4199.2|4204.6|4198.6|0
1733319690000|2024-12-04 13:41:30|4204.1|4198.1|4203.6|4197.6|4204.2|4198.2|4203.6|4197.6|1
1733319700000|2024-12-04 13:41:40|4203.7|4197.7|4205.1|4199.1|4205.2|4199.2|4203.7|4197.7|0
1733319710000|2024-12-04 13:41:50|4205|4199|4205|4199|4205.2|4199.2|4205|4199|0
1733319720000|2024-12-04 13:42:00|4204.6|4198.6|4205|4199|4205|4199|4204.6|4198.6|0
1733319730000|2024-12-04 13:42:10|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.2|4198.2|1
1733319740000|2024-12-04 13:42:20|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.6|4198.6|0
1733319750000|2024-12-04 13:42:30|4204.6|4198.6|4204.6|4198.6|4205.6|4199.6|4204.6|4198.6|2
1733319760000|2024-12-04 13:42:40|4205.2|4199.2|4204.6|4198.6|4205.2|4199.2|4204.2|4198.2|3
1733319770000|2024-12-04 13:42:50|4204.2|4198.2|4204.6|4198.6|4205.1|4199.1|4204.2|4198.2|1
1733319780000|2024-12-04 13:43:00|4205|4199|4205|4199|4205.1|4199.1|4204.6|4198.6|0
1733319790000|2024-12-04 13:43:10|4204.2|4198.2|4203.2|4197.2|4205|4199|4203.2|4197.2|55
1733319800000|2024-12-04 13:43:20|4203.6|4197.6|4202.7|4196.7|4203.6|4197.6|4202.6|4196.6|2
1733319810000|2024-12-04 13:43:30|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|1
1733319820000|2024-12-04 13:43:40|4203.6|4197.6|4204.2|4198.2|4204.2|4198.2|4203.2|4197.2|2
1733319830000|2024-12-04 13:43:50|4203.9|4197.9|4203.2|4197.2|4203.9|4197.9|4203.2|4197.2|1
1733319840000|2024-12-04 13:44:00|4203.1|4197.1|4203.2|4197.2|4203.2|4197.2|4202.2|4196.2|6
1733319870000|2024-12-04 13:44:30|||||||||1
1733319880000|2024-12-04 13:44:40|||||||||1
1733319890000|2024-12-04 13:44:50|4203|4197|4203|4197|4203|4197|4202.6|4196.6|2
1733322600000|2024-12-04 14:30:00|4215.3|4209.3|4221|4215|4222|4216|4215.1|4209.1|524
1733322610000|2024-12-04 14:30:10|4221.1|4215.1|4223.5|4217.5|4224.5|4218.5|4221|4215|302
1733322620000|2024-12-04 14:30:20|4224|4218|4225|4219|4225.3|4219.3|4224|4218|75
1733322630000|2024-12-04 14:30:30|4225.5|4219.5|4229.1|4223.1|4229.1|4223.1|4225.5|4219.5|182
1733322640000|2024-12-04 14:30:40|4229|4223|4231|4225|4231.1|4225.1|4229|4223|137
1733322650000|2024-12-04 14:30:50|4230.6|4224.6|4232|4226|4232|4226|4230.5|4224.5|119
1733322660000|2024-12-04 14:31:00|4231.3|4225.3|4227.1|4221.1|4231.5|4225.5|4227.1|4221.1|42
1733322670000|2024-12-04 14:31:10|4227.3|4221.3|4229|4223|4230.6|4224.6|4227.1|4221.1|18
1733322680000|2024-12-04 14:31:20|4229.1|4223.1|4227|4221|4230.1|4224.1|4226.6|4220.6|23
1733322690000|2024-12-04 14:31:30|4227.1|4221.1|4227.5|4221.5|4228.6|4222.6|4226.8|4220.8|8
1733322700000|2024-12-04 14:31:40|4226.5|4220.5|4219.6|4213.6|4226.5|4220.5|4219.6|4213.6|79
1733322710000|2024-12-04 14:31:50|4220|4214|4222|4216|4222.1|4216.1|4219.6|4213.6|14
1733322720000|2024-12-04 14:32:00|4221.6|4215.6|4218.3|4212.3|4224.6|4218.6|4217.8|4211.8|37
1733322730000|2024-12-04 14:32:10|4217.9|4211.9|4219.5|4213.5|4222.5|4216.5|4217.9|4211.9|104
1733322740000|2024-12-04 14:32:20|4219.1|4213.1|4219|4213|4219.1|4213.1|4219|4213|4
1733322750000|2024-12-04 14:32:30|4219.1|4213.1|4217.1|4211.1|4219.1|4213.1|4217.1|4211.1|49
1733322760000|2024-12-04 14:32:40|4217|4211|4217|4211|4217.1|4211.1|4217|4211|6
1733322770000|2024-12-04 14:32:50|4219|4213|4218|4212|4219|4213|4218|4212|45
1733322780000|2024-12-04 14:33:00|4218.1|4212.1|4206.6|4200.6|4218.1|4212.1|4206.6|4200.6|35
1733322790000|2024-12-04 14:33:10|4206.5|4200.5|4210.1|4204.1|4211.6|4205.6|4206.5|4200.5|80
1733322800000|2024-12-04 14:33:20|4212|4206|4214.1|4208.1|4214.6|4208.6|4212|4206|40
1733322810000|2024-12-04 14:33:30|4214.3|4208.3|4216.6|4210.6|4216.6|4210.6|4214.1|4208.1|7
1733322820000|2024-12-04 14:33:40|4216.1|4210.1|4217.1|4211.1|4217.1|4211.1|4213.8|4207.8|6
1733322830000|2024-12-04 14:33:50|4217.5|4211.5|4216.6|4210.6|4217.5|4211.5|4216.1|4210.1|7
1733322840000|2024-12-04 14:34:00|4216.3|4210.3|4210.6|4204.6|4216.3|4210.3|4210.6|4204.6|43
1733322850000|2024-12-04 14:34:10|4210.1|4204.1|4212.3|4206.3|4213.5|4207.5|4210.1|4204.1|18
1733322860000|2024-12-04 14:34:20|4212.5|4206.5|4210.1|4204.1|4212.5|4206.5|4209.8|4203.8|36
1733322870000|2024-12-04 14:34:30|4210|4204|4205.1|4199.1|4213.1|4207.1|4205.1|4199.1|53
1733322880000|2024-12-04 14:34:40|4205.6|4199.6|4206.5|4200.5|4207.1|4201.1|4204.3|4198.3|67
1733322890000|2024-12-04 14:34:50|4206.3|4200.3|4204.3|4198.3|4206.3|4200.3|4203.8|4197.8|10
1733322900000|2024-12-04 14:35:00|4204.5|4198.5|4208.1|4202.1|4208.1|4202.1|4204.3|4198.3|11
1733322910000|2024-12-04 14:35:10|4208.3|4202.3|4207.6|4201.6|4208.3|4202.3|4207.1|4201.1|10
1733322920000|2024-12-04 14:35:20|4207.1|4201.1|4205.6|4199.6|4207.1|4201.1|4204.8|4198.8|78
1733322930000|2024-12-04 14:35:30|4205.5|4199.5|4201.3|4195.3|4205.6|4199.6|4200.8|4194.8|37
1733322940000|2024-12-04 14:35:40|4201.1|4195.1|4199.1|4193.1|4201.8|4195.8|4199.1|4193.1|33
1733322950000|2024-12-04 14:35:50|4198.8|4192.8|4196.6|4190.6|4199.8|4193.8|4195.9|4189.9|82
1733322960000|2024-12-04 14:36:00|4196.8|4190.8|4195.6|4189.6|4196.8|4190.8|4195.6|4189.6|54
1733322970000|2024-12-04 14:36:10|4194.3|4188.3|4198.8|4192.8|4198.8|4192.8|4194.3|4188.3|38
1733322980000|2024-12-04 14:36:20|4198.6|4192.6|4196.3|4190.3|4198.6|4192.6|4195.6|4189.6|21
1733322990000|2024-12-04 14:36:30|4196.8|4190.8|4200.3|4194.3|4200.6|4194.6|4196.6|4190.6|26
1733323000000|2024-12-04 14:36:40|4201.3|4195.3|4208.4|4202.4|4208.4|4202.4|4201.1|4195.1|33
1733323010000|2024-12-04 14:36:50|4208.1|4202.1|4211.6|4205.6|4211.6|4205.6|4207.6|4201.6|29
1733323020000|2024-12-04 14:37:00|4211.1|4205.1|4207|4201|4211.1|4205.1|4205.6|4199.6|34
1733323030000|2024-12-04 14:37:10|4207.5|4201.5|4213.6|4207.6|4213.6|4207.6|4207.5|4201.5|54
1733323040000|2024-12-04 14:37:20|4213.3|4207.3|4212.1|4206.1|4213.5|4207.5|4211.5|4205.5|11
1733323050000|2024-12-04 14:37:30|4212.5|4206.5|4211.6|4205.6|4212.5|4206.5|4211.1|4205.1|3
1733323060000|2024-12-04 14:37:40|4211.1|4205.1|4212.8|4206.8|4212.8|4206.8|4209.1|4203.1|22
1733323070000|2024-12-04 14:37:50|4212.3|4206.3|4215.3|4209.3|4215.3|4209.3|4212.3|4206.3|7
1733323080000|2024-12-04 14:38:00|4214.6|4208.6|4212.1|4206.1|4214.6|4208.6|4211.6|4205.6|18
1733323090000|2024-12-04 14:38:10|4212|4206|4210.8|4204.8|4213.6|4207.6|4208.8|4202.8|36
1733323100000|2024-12-04 14:38:20|4211.1|4205.1|4210.8|4204.8|4212.8|4206.8|4210.6|4204.6|8
1733323110000|2024-12-04 14:38:30|4210.6|4204.6|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|1
1733323120000|2024-12-04 14:38:40|4209.3|4203.3|4209.6|4203.6|4209.6|4203.6|4206.6|4200.6|17
1733323130000|2024-12-04 14:38:50|4209.1|4203.1|4209.6|4203.6|4210.3|4204.3|4209.1|4203.1|10
1733323140000|2024-12-04 14:39:00|4209.8|4203.8|4208.5|4202.5|4210.8|4204.8|4206.5|4200.5|15
1733323150000|2024-12-04 14:39:10|4209.1|4203.1|4206.6|4200.6|4209.1|4203.1|4204.6|4198.6|37
1733323160000|2024-12-04 14:39:20|4207.1|4201.1|4205.6|4199.6|4207.1|4201.1|4205.6|4199.6|11
1733323170000|2024-12-04 14:39:30|4205.3|4199.3|4203.3|4197.3|4205.3|4199.3|4202.6|4196.6|41
1733323180000|2024-12-04 14:39:40|4203.6|4197.6|4204.5|4198.5|4206.3|4200.3|4203.6|4197.6|18
1733323190000|2024-12-04 14:39:50|4204.6|4198.6|4205.1|4199.1|4205.6|4199.6|4204.6|4198.6|17
1733323200000|2024-12-04 14:40:00|4204.4|4198.4|4204.8|4198.8|4204.8|4198.8|4204|4198|13
1733323210000|2024-12-04 14:40:10|4205.1|4199.1|4206.8|4200.8|4206.8|4200.8|4204.5|4198.5|27
1733323220000|2024-12-04 14:40:20|4206.5|4200.5|4205.1|4199.1|4206.6|4200.6|4205.1|4199.1|8
1733323230000|2024-12-04 14:40:30|4204.1|4198.1|4207.1|4201.1|4207.3|4201.3|4204.1|4198.1|11
1733323240000|2024-12-04 14:40:40|4207|4201|4206.6|4200.6|4207.8|4201.8|4206.5|4200.5|7
1733323250000|2024-12-04 14:40:50|4206.8|4200.8|4207.1|4201.1|4207.6|4201.6|4206.5|4200.5|10
1733323260000|2024-12-04 14:41:00|4207.6|4201.6|4208|4202|4208|4202|4204|4198|24
1733323270000|2024-12-04 14:41:10|4208.6|4202.6|4210.6|4204.6|4210.8|4204.8|4208.5|4202.5|231
1733323280000|2024-12-04 14:41:20|4211.5|4205.5|4211.6|4205.6|4212|4206|4210.5|4204.5|12
1733323290000|2024-12-04 14:41:30|4211.5|4205.5|4210|4204|4211.6|4205.6|4210|4204|10
1733323300000|2024-12-04 14:41:40|4210.1|4204.1|4208|4202|4210.1|4204.1|4207.6|4201.6|33
1733323310000|2024-12-04 14:41:50|4207.5|4201.5|4208|4202|4208.1|4202.1|4206.5|4200.5|27
1733323320000|2024-12-04 14:42:00|4207.6|4201.6|4206.5|4200.5|4207.6|4201.6|4204.6|4198.6|22
1733323330000|2024-12-04 14:42:10|4206.9|4200.9|4208.5|4202.5|4208.5|4202.5|4206.9|4200.9|15
1733323340000|2024-12-04 14:42:20|4207.5|4201.5|4207.5|4201.5|4208.5|4202.5|4207|4201|22
1733323350000|2024-12-04 14:42:30|4207.6|4201.6|4206.5|4200.5|4207.6|4201.6|4206.5|4200.5|23
1733323360000|2024-12-04 14:42:40|4206|4200|4206.6|4200.6|4206.6|4200.6|4205.5|4199.5|10
1733323370000|2024-12-04 14:42:50|4206.5|4200.5|4206.6|4200.6|4208|4202|4206.5|4200.5|8
1733323380000|2024-12-04 14:43:00|4207|4201|4208.5|4202.5|4208.5|4202.5|4206.6|4200.6|6
1733323390000|2024-12-04 14:43:10|4208|4202|4206.1|4200.1|4208|4202|4205.1|4199.1|27
1733323400000|2024-12-04 14:43:20|4206.5|4200.5|4205.5|4199.5|4206.5|4200.5|4205.5|4199.5|13
1733323410000|2024-12-04 14:43:30|4205.6|4199.6|4204.6|4198.6|4205.6|4199.6|4203.5|4197.5|12
1733323420000|2024-12-04 14:43:40|4204.8|4198.8|4206.6|4200.6|4207.6|4201.6|4204.8|4198.8|19
1733323430000|2024-12-04 14:43:50|4206|4200|4205.6|4199.6|4206.5|4200.5|4205.5|4199.5|8
1733323440000|2024-12-04 14:44:00|4205.5|4199.5|4205.5|4199.5|4205.8|4199.8|4205.5|4199.5|26
1733323450000|2024-12-04 14:44:10|4206.1|4200.1|4207|4201|4207.1|4201.1|4206|4200|9
1733323460000|2024-12-04 14:44:20|4206.9|4200.9|4206.5|4200.5|4206.9|4200.9|4206.5|4200.5|1
1733323470000|2024-12-04 14:44:30|4207|4201|4207.6|4201.6|4208.5|4202.5|4207|4201|20
1733323480000|2024-12-04 14:44:40|4208|4202|4207|4201|4208|4202|4207|4201|5
1733323490000|2024-12-04 14:44:50|4206.6|4200.6|4207.5|4201.5|4207.5|4201.5|4206.5|4200.5|3
1733323500000|2024-12-04 14:45:00|4208.5|4202.5|4209.5|4203.5|4209.5|4203.5|4208.5|4202.5|11
1733323510000|2024-12-04 14:45:10|4211.5|4205.5|4216.6|4210.6|4216.6|4210.6|4211.5|4205.5|57
1733323520000|2024-12-04 14:45:20|4216.5|4210.5|4218|4212|4218|4212|4216.5|4210.5|33
1733323530000|2024-12-04 14:45:30|4218.4|4212.4|4220.5|4214.5|4220.5|4214.5|4218.4|4212.4|62
1733323540000|2024-12-04 14:45:40|4221|4215|4221.5|4215.5|4224.6|4218.6|4220.5|4214.5|201
1733323550000|2024-12-04 14:45:50|4221|4215|4218.5|4212.5|4221|4215|4217.8|4211.8|27
1733323560000|2024-12-04 14:46:00|4217.8|4211.8|4220.1|4214.1|4220.4|4214.4|4214.6|4208.6|34
1733323570000|2024-12-04 14:46:10|4220.5|4214.5|4221.6|4215.6|4221.6|4215.6|4220.5|4214.5|2
1733323580000|2024-12-04 14:46:20|4222.1|4216.1|4223.5|4217.5|4223.5|4217.5|4222.1|4216.1|38
1733323590000|2024-12-04 14:46:30|4225.5|4219.5|4224.4|4218.4|4225.7|4219.7|4224.2|4218.2|43
1733323600000|2024-12-04 14:46:40|4224.2|4218.2|4228.2|4222.2|4228.4|4222.4|4224.2|4218.2|28
1733323610000|2024-12-04 14:46:50|4228.4|4222.4|4228.2|4222.2|4231.2|4225.2|4228.2|4222.2|92
1733323620000|2024-12-04 14:47:00|4228.4|4222.4|4228.2|4222.2|4228.4|4222.4|4226.4|4220.4|19
1733323630000|2024-12-04 14:47:10|4228.7|4222.7|4230.4|4224.4|4230.4|4224.4|4227.4|4221.4|39
1733323640000|2024-12-04 14:47:20|4229.7|4223.7|4227.7|4221.7|4230.4|4224.4|4227.7|4221.7|11
1733323650000|2024-12-04 14:47:30|4228.4|4222.4|4228.7|4222.7|4229.4|4223.4|4228.4|4222.4|3
1733323660000|2024-12-04 14:47:40|4228.9|4222.9|4228.9|4222.9|4229.2|4223.2|4228.7|4222.7|5
1733323670000|2024-12-04 14:47:50|4228.7|4222.7|4231.2|4225.2|4231.2|4225.2|4228.7|4222.7|19
1733323680000|2024-12-04 14:48:00|4230.7|4224.7|4227.7|4221.7|4230.7|4224.7|4227.2|4221.2|26
1733323690000|2024-12-04 14:48:10|4227.4|4221.4|4227.2|4221.2|4227.4|4221.4|4225.4|4219.4|20
1733323700000|2024-12-04 14:48:20|4227.7|4221.7|4226.2|4220.2|4227.7|4221.7|4226.2|4220.2|12
1733323710000|2024-12-04 14:48:30|4227.2|4221.2|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|10
1733323720000|2024-12-04 14:48:40|4226.9|4220.9|4227.2|4221.2|4227.2|4221.2|4226.7|4220.7|8
1733323730000|2024-12-04 14:48:50|4227.7|4221.7|4225.4|4219.4|4227.7|4221.7|4224.9|4218.9|18
1733323740000|2024-12-04 14:49:00|4225|4219|4217.9|4211.9|4225|4219|4217.9|4211.9|24
1733323750000|2024-12-04 14:49:10|4219.4|4213.4|4220.2|4214.2|4220.2|4214.2|4219|4213|40
1733323760000|2024-12-04 14:49:20|4219.2|4213.2|4219.7|4213.7|4219.7|4213.7|4219.2|4213.2|7
1733323770000|2024-12-04 14:49:30|4220.1|4214.1|4220.2|4214.2|4220.4|4214.4|4219.7|4213.7|1
1733323780000|2024-12-04 14:49:40|4219.4|4213.4|4217.4|4211.4|4219.4|4213.4|4217.4|4211.4|18
1733323790000|2024-12-04 14:49:50|||||||||3
1733323800000|2024-12-04 14:50:00|4217.5|4211.5|4213.9|4207.9|4218|4212|4213.9|4207.9|19
1733323810000|2024-12-04 14:50:10|4213.5|4207.5|4214.9|4208.9|4215.5|4209.5|4212.9|4206.9|17
1733323820000|2024-12-04 14:50:20|4214.5|4208.5|4210.6|4204.6|4214.9|4208.9|4210.6|4204.6|72
1733323830000|2024-12-04 14:50:30|4210.1|4204.1|4209.1|4203.1|4210.1|4204.1|4208.8|4202.8|14
1733323840000|2024-12-04 14:50:40|4209.6|4203.6|4210.6|4204.6|4211.1|4205.1|4208.8|4202.8|13
1733323850000|2024-12-04 14:50:50|4210.1|4204.1|4212.1|4206.1|4212.1|4206.1|4210.1|4204.1|2
1733323860000|2024-12-04 14:51:00|4211.8|4205.8|4208.6|4202.6|4212.5|4206.5|4208.6|4202.6|10
1733323870000|2024-12-04 14:51:10|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4206.6|4200.6|17
1733323880000|2024-12-04 14:51:20|4207|4201|4206.1|4200.1|4207.6|4201.6|4206.1|4200.1|4
1733323890000|2024-12-04 14:51:30|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|9
1733323900000|2024-12-04 14:51:40|4206.6|4200.6|4208.6|4202.6|4208.6|4202.6|4206.1|4200.1|18
1733323910000|2024-12-04 14:51:50|4209|4203|4208.5|4202.5|4209.8|4203.8|4208.5|4202.5|18
1733323920000|2024-12-04 14:52:00|4207.6|4201.6|4208.5|4202.5|4208.6|4202.6|4206.6|4200.6|25
1733323930000|2024-12-04 14:52:10|4209|4203|4209.5|4203.5|4209.6|4203.6|4208.6|4202.6|6
1733323940000|2024-12-04 14:52:20|4209.1|4203.1|4209|4203|4209.5|4203.5|4208.6|4202.6|16
1733323950000|2024-12-04 14:52:30|4209.1|4203.1|4208.6|4202.6|4209.1|4203.1|4208.5|4202.5|7
1733323960000|2024-12-04 14:52:40|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|1
1733323970000|2024-12-04 14:52:50|4209.8|4203.8|4210.1|4204.1|4211.1|4205.1|4209.8|4203.8|35
1733323980000|2024-12-04 14:53:00|4210.8|4204.8|4211.1|4205.1|4211.5|4205.5|4210.8|4204.8|6
1733323990000|2024-12-04 14:53:10|4211.8|4205.8|4214.1|4208.1|4214.5|4208.5|4211.8|4205.8|12
1733324000000|2024-12-04 14:53:20|4214.5|4208.5|4214.6|4208.6|4215.5|4209.5|4214.5|4208.5|7
1733324010000|2024-12-04 14:53:30|4213.6|4207.6|4212.5|4206.5|4214.6|4208.6|4211.1|4205.1|42
1733324020000|2024-12-04 14:53:40|4212.9|4206.9|4212.5|4206.5|4213.1|4207.1|4212.5|4206.5|3
1733324030000|2024-12-04 14:53:50|4213|4207|4212.5|4206.5|4213|4207|4212.5|4206.5|7
1733324040000|2024-12-04 14:54:00|4213|4207|4212.5|4206.5|4213|4207|4212.5|4206.5|6
1733324050000|2024-12-04 14:54:10|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|5
1733324060000|2024-12-04 14:54:20|4212.5|4206.5|4212.5|4206.5|4214.5|4208.5|4212.5|4206.5|23
1733324070000|2024-12-04 14:54:30|4212.9|4206.9|4212.6|4206.6|4213|4207|4212.6|4206.6|18
1733324080000|2024-12-04 14:54:40|4214|4208|4213.6|4207.6|4214|4208|4213.5|4207.5|1
1733324090000|2024-12-04 14:54:50|4213.8|4207.8|4213.5|4207.5|4214.1|4208.1|4212.5|4206.5|17
1733324100000|2024-12-04 14:55:00|4213.1|4207.1|4211.6|4205.6|4213.1|4207.1|4211.3|4205.3|8
1733324110000|2024-12-04 14:55:10|4212.6|4206.6|4213.6|4207.6|4213.6|4207.6|4212.1|4206.1|6
1733324120000|2024-12-04 14:55:20|4213.8|4207.8|4216.5|4210.5|4216.6|4210.6|4213.8|4207.8|13
1733324130000|2024-12-04 14:55:30|4216.6|4210.6|4216.5|4210.5|4216.6|4210.6|4216.5|4210.5|10
1733324140000|2024-12-04 14:55:40|4215.5|4209.5|4214.1|4208.1|4215.6|4209.6|4214.1|4208.1|19
1733324150000|2024-12-04 14:55:50|4213.8|4207.8|4214|4208|4214.6|4208.6|4212.6|4206.6|15
1733324160000|2024-12-04 14:56:00|4213.6|4207.6|4212.5|4206.5|4213.6|4207.6|4212|4206|11
1733324170000|2024-12-04 14:56:10|4212.1|4206.1|4213.5|4207.5|4214|4208|4211.5|4205.5|9
1733324180000|2024-12-04 14:56:20|4213.9|4207.9|4214|4208|4214|4208|4213.9|4207.9|1
1733324190000|2024-12-04 14:56:30|4213.6|4207.6|4213|4207|4213.6|4207.6|4212.5|4206.5|30
1733324200000|2024-12-04 14:56:40|4213.1|4207.1|4213.1|4207.1|4213.6|4207.6|4212.6|4206.6|1
1733324210000|2024-12-04 14:56:50|4213.5|4207.5|4211.6|4205.6|4213.5|4207.5|4211.6|4205.6|6
1733324220000|2024-12-04 14:57:00|4211.1|4205.1|4207.6|4201.6|4211.1|4205.1|4207.6|4201.6|24
1733324230000|2024-12-04 14:57:10|4207.3|4201.3|4211.1|4205.1|4211.1|4205.1|4206.6|4200.6|35
1733324240000|2024-12-04 14:57:20|4210.6|4204.6|4211.8|4205.8|4211.8|4205.8|4210.1|4204.1|3
1733324250000|2024-12-04 14:57:30|4211.6|4205.6|4210.6|4204.6|4211.6|4205.6|4209.6|4203.6|14
1733324260000|2024-12-04 14:57:40|4211|4205|4211.3|4205.3|4211.8|4205.8|4210.8|4204.8|15
1733324270000|2024-12-04 14:57:50|4211.8|4205.8|4211.6|4205.6|4211.8|4205.8|4211.6|4205.6|6
1733324280000|2024-12-04 14:58:00|4211.5|4205.5|4210.3|4204.3|4211.5|4205.5|4210.1|4204.1|4
1733324290000|2024-12-04 14:58:10|4210.6|4204.6|4210.3|4204.3|4210.8|4204.8|4210.1|4204.1|4
1733324300000|2024-12-04 14:58:20|4210.1|4204.1|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|14
1733324310000|2024-12-04 14:58:30|4210.3|4204.3|4210.6|4204.6|4210.6|4204.6|4210.3|4204.3|0
1733324320000|2024-12-04 14:58:40|4210.5|4204.5|4209.8|4203.8|4210.5|4204.5|4209.6|4203.6|5
1733324330000|2024-12-04 14:58:50|4209.6|4203.6|4210|4204|4210.1|4204.1|4209.6|4203.6|1
1733324340000|2024-12-04 14:59:00|4209.6|4203.6|4208.1|4202.1|4210.1|4204.1|4208.1|4202.1|10
1733324350000|2024-12-04 14:59:10|4207.6|4201.6|4206.3|4200.3|4207.6|4201.6|4206.1|4200.1|6
1733324360000|2024-12-04 14:59:20|4205.9|4199.9|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|8
1733324370000|2024-12-04 14:59:30|4205.3|4199.3|4203.6|4197.6|4206.5|4200.5|4203.6|4197.6|29
1733324380000|2024-12-04 14:59:40|4203.5|4197.5|4202.8|4196.8|4203.5|4197.5|4202.8|4196.8|1
1733324390000|2024-12-04 14:59:50|4201.8|4195.8|4201.1|4195.1|4202.8|4196.8|4201.1|4195.1|29
1733324400000|2024-12-04 15:00:00|4202.3|4196.3|4201.3|4195.3|4204.1|4198.1|4200.1|4194.1|40
1733324410000|2024-12-04 15:00:10|4199.3|4193.3|4197.6|4191.6|4199.3|4193.3|4196.9|4190.9|381
1733324420000|2024-12-04 15:00:20|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.1|4191.1|16
1733324430000|2024-12-04 15:00:30|4198.1|4192.1|4200.6|4194.6|4200.6|4194.6|4198.1|4192.1|13
1733324440000|2024-12-04 15:00:40|4200.8|4194.8|4202.9|4196.9|4202.9|4196.9|4200.8|4194.8|6
1733324450000|2024-12-04 15:00:50|4202.6|4196.6|4198.9|4192.9|4202.6|4196.6|4198.9|4192.9|11
1733324460000|2024-12-04 15:01:00|4199.6|4193.6|4196.1|4190.1|4199.6|4193.6|4196.1|4190.1|40
1733324470000|2024-12-04 15:01:10|4195.7|4189.7|4195.4|4189.4|4196.1|4190.1|4194.1|4188.1|22
1733324480000|2024-12-04 15:01:20|4195.9|4189.9|4191.1|4185.1|4195.9|4189.9|4191.1|4185.1|32
1733324490000|2024-12-04 15:01:30|4190.6|4184.6|4187.9|4181.9|4190.6|4184.6|4187.8|4181.8|81
1733324500000|2024-12-04 15:01:40|4188.9|4182.9|4188.6|4182.6|4188.9|4182.9|4187.1|4181.1|27
1733324510000|2024-12-04 15:01:50|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4186.6|4180.6|45
1733324520000|2024-12-04 15:02:00|4187.9|4181.9|4187.1|4181.1|4188.1|4182.1|4186.1|4180.1|17
1733324530000|2024-12-04 15:02:10|4186.6|4180.6|4185.8|4179.8|4186.6|4180.6|4185.8|4179.8|33
1733324540000|2024-12-04 15:02:20|4185.9|4179.9|4183.1|4177.1|4185.9|4179.9|4182.1|4176.1|54
1733324550000|2024-12-04 15:02:30|4182.6|4176.6|4182.1|4176.1|4182.9|4176.9|4181.1|4175.1|38
1733324560000|2024-12-04 15:02:40|4182.4|4176.4|4183.6|4177.6|4183.9|4177.9|4182.4|4176.4|13
1733324570000|2024-12-04 15:02:50|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4182.1|4176.1|16
1733324580000|2024-12-04 15:03:00|4183.4|4177.4|4189.3|4183.3|4189.3|4183.3|4183.4|4177.4|29
1733324590000|2024-12-04 15:03:10|4189.9|4183.9|4192.9|4186.9|4193.4|4187.4|4189.9|4183.9|22
1733324600000|2024-12-04 15:03:20|4193.1|4187.1|4194.9|4188.9|4194.9|4188.9|4193.1|4187.1|27
1733324610000|2024-12-04 15:03:30|4195.1|4189.1|4196.1|4190.1|4196.1|4190.1|4195.1|4189.1|4
1733324620000|2024-12-04 15:03:40|4195.9|4189.9|4194.1|4188.1|4195.9|4189.9|4193.9|4187.9|23
1733324630000|2024-12-04 15:03:50|4193.9|4187.9|4192.1|4186.1|4193.9|4187.9|4190.1|4184.1|69
1733324640000|2024-12-04 15:04:00|4191.9|4185.9|4195.1|4189.1|4195.6|4189.6|4191.1|4185.1|17
1733324650000|2024-12-04 15:04:10|4195.6|4189.6|4197.9|4191.9|4198.1|4192.1|4195.6|4189.6|9
1733324660000|2024-12-04 15:04:20|4197.8|4191.8|4193.6|4187.6|4197.8|4191.8|4193.6|4187.6|28
1733324670000|2024-12-04 15:04:30|4193.4|4187.4|4193.9|4187.9|4194.6|4188.6|4193.1|4187.1|8
1733324680000|2024-12-04 15:04:40|4194.3|4188.3|4195.9|4189.9|4195.9|4189.9|4193.6|4187.6|7
1733324690000|2024-12-04 15:04:50|4195.8|4189.8|4195.9|4189.9|4195.9|4189.9|4195.8|4189.8|6
1733324700000|2024-12-04 15:05:00|4193.7|4187.7|4195.8|4189.8|4195.8|4189.8|4192.9|4186.9|20
1733324710000|2024-12-04 15:05:10|4195.1|4189.1|4194.9|4188.9|4195.3|4189.3|4194.8|4188.8|21
1733324720000|2024-12-04 15:05:20|4196.1|4190.1|4195.1|4189.1|4196.1|4190.1|4194.1|4188.1|22
1733324730000|2024-12-04 15:05:30|4194.6|4188.6|4196.3|4190.3|4196.4|4190.4|4194.1|4188.1|28
1733324740000|2024-12-04 15:05:40|4196.4|4190.4|4194.4|4188.4|4196.4|4190.4|4194.1|4188.1|18
1733324750000|2024-12-04 15:05:50|4194.1|4188.1|4190.4|4184.4|4194.4|4188.4|4190.4|4184.4|11
1733324760000|2024-12-04 15:06:00|4189.9|4183.9|4188.6|4182.6|4189.9|4183.9|4188.6|4182.6|13
1733324770000|2024-12-04 15:06:10|4189.1|4183.1|4191.9|4185.9|4192.9|4186.9|4188.9|4182.9|40
1733324780000|2024-12-04 15:06:20|4191.4|4185.4|4189.6|4183.6|4191.6|4185.6|4189.6|4183.6|30
1733324790000|2024-12-04 15:06:30|4189.1|4183.1|4191.9|4185.9|4191.9|4185.9|4188.9|4182.9|7
1733324800000|2024-12-04 15:06:40|4191.6|4185.6|4188.1|4182.1|4191.6|4185.6|4188.1|4182.1|7
1733324810000|2024-12-04 15:06:50|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.6|4181.6|6
1733324820000|2024-12-04 15:07:00|4188.1|4182.1|4187.1|4181.1|4188.4|4182.4|4186.6|4180.6|15
1733324830000|2024-12-04 15:07:10|||||||||2
1733324840000|2024-12-04 15:07:20|4186.1|4180.1|4187.4|4181.4|4187.9|4181.9|4185.6|4179.6|24
1733324850000|2024-12-04 15:07:30|4187.1|4181.1|4186.4|4180.4|4187.9|4181.9|4186.4|4180.4|14
1733324860000|2024-12-04 15:07:40|4186.1|4180.1|4185.1|4179.1|4186.1|4180.1|4185.1|4179.1|0
1733324870000|2024-12-04 15:07:50|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1733324880000|2024-12-04 15:08:00|4183.1|4177.1|4184.4|4178.4|4184.4|4178.4|4183.1|4177.1|20
1733324890000|2024-12-04 15:08:10|4184.8|4178.8|4183.1|4177.1|4185.4|4179.4|4183.1|4177.1|11
1733324900000|2024-12-04 15:08:20|4183.4|4177.4|4185.9|4179.9|4185.9|4179.9|4183.4|4177.4|17
1733324910000|2024-12-04 15:08:30|4186.1|4180.1|4187.3|4181.3|4187.3|4181.3|4185.9|4179.9|5
1733324920000|2024-12-04 15:08:40|4187.4|4181.4|4186.8|4180.8|4187.4|4181.4|4186.4|4180.4|2
1733324930000|2024-12-04 15:08:50|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|3
1733324940000|2024-12-04 15:09:00|4186.6|4180.6|4184.4|4178.4|4186.6|4180.6|4184.4|4178.4|9
1733324950000|2024-12-04 15:09:10|4184.8|4178.8|4184.6|4178.6|4184.9|4178.9|4184.1|4178.1|18
1733324960000|2024-12-04 15:09:20|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4184.1|4178.1|3
1733324970000|2024-12-04 15:09:30|4184.9|4178.9|4186.3|4180.3|4186.3|4180.3|4184.6|4178.6|14
1733324980000|2024-12-04 15:09:40|4186.8|4180.8|4189.8|4183.8|4189.8|4183.8|4186.8|4180.8|23
1733324990000|2024-12-04 15:09:50|4189.4|4183.4|4189.4|4183.4|4189.8|4183.8|4189.4|4183.4|4
1733325000000|2024-12-04 15:10:00|4187.9|4181.9|4188.8|4182.8|4188.8|4182.8|4187.9|4181.9|7
1733325010000|2024-12-04 15:10:10|4188.4|4182.4|4188.8|4182.8|4189.7|4183.7|4188.3|4182.3|3
1733325020000|2024-12-04 15:10:20|4188.3|4182.3|4185.3|4179.3|4188.3|4182.3|4185.3|4179.3|23
1733325030000|2024-12-04 15:10:30|||||||||1
1733325040000|2024-12-04 15:10:40|4185.7|4179.7|4186.8|4180.8|4187.3|4181.3|4185.7|4179.7|4
1733325050000|2024-12-04 15:10:50|4186.9|4180.9|4185.9|4179.9|4186.9|4180.9|4184.9|4178.9|18
1733325060000|2024-12-04 15:11:00|4186.1|4180.1|4187.3|4181.3|4187.8|4181.8|4185.9|4179.9|50
1733325070000|2024-12-04 15:11:10|4187.7|4181.7|4186.4|4180.4|4187.7|4181.7|4185.6|4179.6|2
1733325080000|2024-12-04 15:11:20|4186.3|4180.3|4185.6|4179.6|4186.3|4180.3|4185.6|4179.6|1
1733325090000|2024-12-04 15:11:30|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1733325100000|2024-12-04 15:11:40|4184.9|4178.9|4187.4|4181.4|4187.4|4181.4|4184.6|4178.6|18
1733325110000|2024-12-04 15:11:50|4184.9|4178.9|4185.4|4179.4|4185.9|4179.9|4183.1|4177.1|34
1733325120000|2024-12-04 15:12:00|4186.9|4180.9|4188.4|4182.4|4188.4|4182.4|4186.6|4180.6|17
1733325130000|2024-12-04 15:12:10|4188.8|4182.8|4188.9|4182.9|4189.1|4183.1|4188.8|4182.8|2
1733325140000|2024-12-04 15:12:20|4188.8|4182.8|4188.6|4182.6|4189.9|4183.9|4188.4|4182.4|8
1733325150000|2024-12-04 15:12:30|4188.4|4182.4|4187.6|4181.6|4188.4|4182.4|4187.4|4181.4|2
1733325160000|2024-12-04 15:12:40|4187.1|4181.1|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|3
1733325170000|2024-12-04 15:12:50|4185.2|4179.2|4187.9|4181.9|4187.9|4181.9|4184.6|4178.6|51
1733325180000|2024-12-04 15:13:00|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4186.9|4180.9|15
1733325190000|2024-12-04 15:13:10|4187.9|4181.9|4189.8|4183.8|4189.8|4183.8|4187.6|4181.6|17
1733325200000|2024-12-04 15:13:20|4188.8|4182.8|4180.9|4174.9|4188.9|4182.9|4180.9|4174.9|83
1733325210000|2024-12-04 15:13:30|4180.8|4174.8|4181.9|4175.9|4182.1|4176.1|4180.8|4174.8|34
1733325220000|2024-12-04 15:13:40|4181.6|4175.6|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|10
1733325230000|2024-12-04 15:13:50|4181.1|4175.1|4181.1|4175.1|4181.4|4175.4|4181.1|4175.1|7
1733325240000|2024-12-04 15:14:00|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.6|4175.6|6
1733325250000|2024-12-04 15:14:10|4181.4|4175.4|4181.4|4175.4|4182.1|4176.1|4181.4|4175.4|7
1733325260000|2024-12-04 15:14:20|4182.5|4176.5|4183.9|4177.9|4183.9|4177.9|4182.5|4176.5|16
1733325270000|2024-12-04 15:14:30|4183.1|4177.1|4182.9|4176.9|4183.8|4177.8|4182.9|4176.9|15
1733325280000|2024-12-04 15:14:40|4182.1|4176.1|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|15
1733325290000|2024-12-04 15:14:50|4182.7|4176.7|4182.8|4176.8|4184.9|4178.9|4181.2|4175.2|60
1733325300000|2024-12-04 15:15:00|4182.4|4176.4|4180.1|4174.1|4182.4|4176.4|4180.1|4174.1|19
1733325310000|2024-12-04 15:15:10|4180.6|4174.6|4180.9|4174.9|4181.1|4175.1|4180.6|4174.6|7
1733325320000|2024-12-04 15:15:20|4181.9|4175.9|4181.9|4175.9|4182.1|4176.1|4181.9|4175.9|11
1733325330000|2024-12-04 15:15:30|4182.1|4176.1|4181.4|4175.4|4183.9|4177.9|4181.1|4175.1|32
1733325340000|2024-12-04 15:15:40|4181.1|4175.1|4179.9|4173.9|4181.1|4175.1|4179.1|4173.1|35
1733325350000|2024-12-04 15:15:50|4179.6|4173.6|4181.6|4175.6|4181.9|4175.9|4179.6|4173.6|33
1733325360000|2024-12-04 15:16:00|4181.4|4175.4|4180.9|4174.9|4181.6|4175.6|4180.9|4174.9|7
1733325370000|2024-12-04 15:16:10|4181.1|4175.1|4182.8|4176.8|4182.8|4176.8|4180.9|4174.9|2
1733325380000|2024-12-04 15:16:20|4182.1|4176.1|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|14
1733325390000|2024-12-04 15:16:30|4180.9|4174.9|4175.8|4169.8|4180.9|4174.9|4175.8|4169.8|384
1733325400000|2024-12-04 15:16:40|4176.2|4170.2|4174.3|4168.3|4177.3|4171.3|4174.3|4168.3|56
1733325410000|2024-12-04 15:16:50|4173.8|4167.8|4173.3|4167.3|4174.2|4168.2|4173.3|4167.3|3
1733325420000|2024-12-04 15:17:00|4173.2|4167.2|4168.8|4162.8|4173.2|4167.2|4168.8|4162.8|68
1733325430000|2024-12-04 15:17:10|4169.2|4163.2|4171.7|4165.7|4171.7|4165.7|4168.3|4162.3|45
1733325440000|2024-12-04 15:17:20|4171.3|4165.3|4170.3|4164.3|4172.6|4166.6|4169.8|4163.8|16
1733325450000|2024-12-04 15:17:30|4170.2|4164.2|4171.8|4165.8|4171.8|4165.8|4169.3|4163.3|7
1733325460000|2024-12-04 15:17:40|4171.6|4165.6|4173.1|4167.1|4173.1|4167.1|4170.8|4164.8|3
1733325470000|2024-12-04 15:17:50|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4172.2|4166.2|5
1733325480000|2024-12-04 15:18:00|4173.6|4167.6|4172.3|4166.3|4173.6|4167.6|4172.3|4166.3|15
1733325490000|2024-12-04 15:18:10|4172.2|4166.2|4173.7|4167.7|4173.7|4167.7|4171.8|4165.8|6
1733325500000|2024-12-04 15:18:20|4173.8|4167.8|4173.2|4167.2|4175.1|4169.1|4171.3|4165.3|37
1733325510000|2024-12-04 15:18:30|4172.8|4166.8|4172.8|4166.8|4172.8|4166.8|4172.7|4166.7|1
1733325520000|2024-12-04 15:18:40|4172.7|4166.7|4172.8|4166.8|4173.2|4167.2|4172.3|4166.3|3
1733325530000|2024-12-04 15:18:50|4172.7|4166.7|4175.2|4169.2|4175.2|4169.2|4172.3|4166.3|21
1733325540000|2024-12-04 15:19:00|4174.8|4168.8|4175.3|4169.3|4175.3|4169.3|4174.8|4168.8|19
1733325550000|2024-12-04 15:19:10|4175.7|4169.7|4174.3|4168.3|4176.1|4170.1|4174.2|4168.2|15
1733325560000|2024-12-04 15:19:20|4174.2|4168.2|4173.7|4167.7|4174.2|4168.2|4173.3|4167.3|1
1733325570000|2024-12-04 15:19:30|4173.3|4167.3|4172.3|4166.3|4173.3|4167.3|4172.3|4166.3|1
1733325580000|2024-12-04 15:19:40|4173.2|4167.2|4172.3|4166.3|4173.3|4167.3|4172.3|4166.3|6
1733325590000|2024-12-04 15:19:50|4172.7|4166.7|4173.2|4167.2|4173.7|4167.7|4172.7|4166.7|4
1733325600000|2024-12-04 15:20:00|4173.1|4167.1|4172.7|4166.7|4174.2|4168.2|4172.7|4166.7|12
1733325610000|2024-12-04 15:20:10|4172.3|4166.3|4171.3|4165.3|4172.7|4166.7|4171.3|4165.3|19
1733325620000|2024-12-04 15:20:20|4172.1|4166.1|4171.8|4165.8|4172.7|4166.7|4171.8|4165.8|10
1733325630000|2024-12-04 15:20:30|4171.5|4165.5|4173.3|4167.3|4175.2|4169.2|4171.3|4165.3|24
1733325640000|2024-12-04 15:20:40|4171.3|4165.3|4171.8|4165.8|4172.3|4166.3|4171|4165|20
1733325650000|2024-12-04 15:20:50|4171.3|4165.3|4172.3|4166.3|4172.3|4166.3|4171.3|4165.3|3
1733325660000|2024-12-04 15:21:00|4171.8|4165.8|4171.8|4165.8|4173.2|4167.2|4171.8|4165.8|7
1733325670000|2024-12-04 15:21:10|4171.5|4165.5|4172.8|4166.8|4172.8|4166.8|4171.2|4165.2|5
1733325680000|2024-12-04 15:21:20|4172.3|4166.3|4173.7|4167.7|4173.7|4167.7|4172.2|4166.2|7
1733325690000|2024-12-04 15:21:30|4172.7|4166.7|4171.7|4165.7|4172.7|4166.7|4171.7|4165.7|4
1733325700000|2024-12-04 15:21:40|4171.3|4165.3|4170.8|4164.8|4171.3|4165.3|4170.8|4164.8|11
1733325710000|2024-12-04 15:21:50|4170.7|4164.7|4169.8|4163.8|4171.3|4165.3|4169.8|4163.8|18
1733325720000|2024-12-04 15:22:00|4169.5|4163.5|4167.2|4161.2|4169.5|4163.5|4167.2|4161.2|10
1733325730000|2024-12-04 15:22:10|4167.3|4161.3|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|22
1733325740000|2024-12-04 15:22:20|4168.3|4162.3|4167.2|4161.2|4169|4163|4167.2|4161.2|16
1733325750000|2024-12-04 15:22:30|4167.3|4161.3|4167.7|4161.7|4167.8|4161.8|4167.2|4161.2|28
1733325760000|2024-12-04 15:22:40|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4
1733325770000|2024-12-04 15:22:50|4167.1|4161.1|4167.6|4161.6|4167.6|4161.6|4165.2|4159.2|76
1733325780000|2024-12-04 15:23:00|4167.7|4161.7|4166.2|4160.2|4167.7|4161.7|4165.3|4159.3|16
1733325790000|2024-12-04 15:23:10|4167.6|4161.6|4173.2|4167.2|4173.2|4167.2|4167.6|4161.6|27
1733325800000|2024-12-04 15:23:20|4172.3|4166.3|4175.7|4169.7|4175.7|4169.7|4172.3|4166.3|8
1733325810000|2024-12-04 15:23:30|4175.3|4169.3|4174.2|4168.2|4175.7|4169.7|4174.2|4168.2|21
1733325820000|2024-12-04 15:23:40|4174.1|4168.1|4172.7|4166.7|4174.1|4168.1|4172.3|4166.3|19
1733325830000|2024-12-04 15:23:50|4173.1|4167.1|4174.8|4168.8|4175.2|4169.2|4173.1|4167.1|20
1733325840000|2024-12-04 15:24:00|4175.2|4169.2|4172.2|4166.2|4175.2|4169.2|4171.7|4165.7|14
1733325850000|2024-12-04 15:24:10|4172.6|4166.6|4172.1|4166.1|4173.7|4167.7|4170.2|4164.2|163
1733325860000|2024-12-04 15:24:20|4172.2|4166.2|4171.2|4165.2|4172.2|4166.2|4171.1|4165.1|11
1733325870000|2024-12-04 15:24:30|4174.3|4168.3|4174.8|4168.8|4175.3|4169.3|4173.3|4167.3|31
1733325880000|2024-12-04 15:24:40|4175.3|4169.3|4175.8|4169.8|4176.3|4170.3|4174.3|4168.3|21
1733325890000|2024-12-04 15:24:50|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|2
1733325900000|2024-12-04 15:25:00|4174.3|4168.3|4175.2|4169.2|4175.8|4169.8|4174.3|4168.3|10
1733325910000|2024-12-04 15:25:10|4175.3|4169.3|4177.7|4171.7|4177.7|4171.7|4175.2|4169.2|17
1733325920000|2024-12-04 15:25:20|4177.3|4171.3|4177.3|4171.3|4177.6|4171.6|4176.7|4170.7|11
1733325930000|2024-12-04 15:25:30|4177.7|4171.7|4177.3|4171.3|4178.3|4172.3|4176.3|4170.3|53
1733325940000|2024-12-04 15:25:40|4177|4171|4176.8|4170.8|4177.3|4171.3|4173.8|4167.8|10
1733325950000|2024-12-04 15:25:50|4177.2|4171.2|4174.8|4168.8|4177.3|4171.3|4174.8|4168.8|1
1733325960000|2024-12-04 15:26:00|4175.3|4169.3|4175.8|4169.8|4175.8|4169.8|4174.3|4168.3|3
1733325970000|2024-12-04 15:26:10|4176.2|4170.2|4175.8|4169.8|4177.3|4171.3|4175.7|4169.7|32
1733325980000|2024-12-04 15:26:20|4175.3|4169.3|4174.8|4168.8|4175.3|4169.3|4174.3|4168.3|20
1733325990000|2024-12-04 15:26:30|4174.3|4168.3|4168.8|4162.8|4174.3|4168.3|4168.8|4162.8|20
1733326000000|2024-12-04 15:26:40|4169.2|4163.2|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|2
1733326010000|2024-12-04 15:26:50|4169.2|4163.2|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|16
1733326020000|2024-12-04 15:27:00|4169.2|4163.2|4167.7|4161.7|4169.3|4163.3|4167.7|4161.7|6
1733326030000|2024-12-04 15:27:10|4168.2|4162.2|4167.2|4161.2|4168.2|4162.2|4167.2|4161.2|14
1733326040000|2024-12-04 15:27:20|4166.3|4160.3|4167.2|4161.2|4167.2|4161.2|4166.3|4160.3|17
1733326050000|2024-12-04 15:27:30|4168.2|4162.2|4167.2|4161.2|4168.2|4162.2|4167.2|4161.2|5
1733326060000|2024-12-04 15:27:40|4166.7|4160.7|4167.3|4161.3|4167.8|4161.8|4166.3|4160.3|5
1733326070000|2024-12-04 15:27:50|4166.8|4160.8|4166.3|4160.3|4166.8|4160.8|4165.6|4159.6|13
1733326080000|2024-12-04 15:28:00|4166.7|4160.7|4168.2|4162.2|4169.7|4163.7|4165.5|4159.5|34
1733326090000|2024-12-04 15:28:10|4168.3|4162.3|4169.8|4163.8|4170.2|4164.2|4166.8|4160.8|11
1733326100000|2024-12-04 15:28:20|4170.2|4164.2|4169.3|4163.3|4170.2|4164.2|4168.3|4162.3|19
1733326110000|2024-12-04 15:28:30|4169.7|4163.7|4169.3|4163.3|4169.7|4163.7|4169.3|4163.3|3
1733326120000|2024-12-04 15:28:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|10
1733326130000|2024-12-04 15:28:50|4169.3|4163.3|4168.7|4162.7|4169.7|4163.7|4167.2|4161.2|28
1733326140000|2024-12-04 15:29:00|4168.2|4162.2|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|14
1733326150000|2024-12-04 15:29:10|4167.7|4161.7|4167.5|4161.5|4167.8|4161.8|4166.3|4160.3|23
1733326160000|2024-12-04 15:29:20|4168.1|4162.1|4167.3|4161.3|4168.1|4162.1|4167.3|4161.3|2
1733326170000|2024-12-04 15:29:30|4167.8|4161.8|4167.5|4161.5|4167.8|4161.8|4166.3|4160.3|21
1733326180000|2024-12-04 15:29:40|4167.3|4161.3|4167.8|4161.8|4168.2|4162.2|4167.3|4161.3|4
1733326190000|2024-12-04 15:29:50|4167.3|4161.3|4168.2|4162.2|4168.2|4162.2|4167.3|4161.3|13
1733326200000|2024-12-04 15:30:00|4168.6|4162.6|4168.3|4162.3|4169.4|4163.4|4168.3|4162.3|26
1733326210000|2024-12-04 15:30:10|4167.3|4161.3|4168.3|4162.3|4168.8|4162.8|4167.3|4161.3|8
1733326220000|2024-12-04 15:30:20|4167.7|4161.7|4169.7|4163.7|4169.7|4163.7|4167.7|4161.7|14
1733326230000|2024-12-04 15:30:30|4169.3|4163.3|4168.8|4162.8|4169.7|4163.7|4168.3|4162.3|14
1733326240000|2024-12-04 15:30:40|4168.7|4162.7|4169.7|4163.7|4170.1|4164.1|4167.8|4161.8|13
1733326250000|2024-12-04 15:30:50|4169.3|4163.3|4172.1|4166.1|4172.1|4166.1|4169.3|4163.3|121
1733326260000|2024-12-04 15:31:00|4171.9|4165.9|4171.1|4165.1|4171.9|4165.9|4170.9|4164.9|14
1733326270000|2024-12-04 15:31:10|4171.9|4165.9|4174.4|4168.4|4174.4|4168.4|4171.4|4165.4|17
1733326280000|2024-12-04 15:31:20|4173.4|4167.4|4173.6|4167.6|4174.1|4168.1|4173.1|4167.1|11
1733326290000|2024-12-04 15:31:30|4173.4|4167.4|4176.9|4170.9|4177.1|4171.1|4173.4|4167.4|113
1733326300000|2024-12-04 15:31:40|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4174.3|4168.3|25
1733326310000|2024-12-04 15:31:50|4177.1|4171.1|4178.1|4172.1|4178.1|4172.1|4176.9|4170.9|10
1733326320000|2024-12-04 15:32:00|4179.1|4173.1|4178.1|4172.1|4180.4|4174.4|4178.1|4172.1|22
1733326330000|2024-12-04 15:32:10|4178.4|4172.4|4175.4|4169.4|4178.4|4172.4|4175.4|4169.4|17
1733326340000|2024-12-04 15:32:20|4175.8|4169.8|4175.9|4169.9|4176.8|4170.8|4174.1|4168.1|22
1733326350000|2024-12-04 15:32:30|4176.1|4170.1|4176.1|4170.1|4177.4|4171.4|4175.9|4169.9|10
1733326360000|2024-12-04 15:32:40|4175.9|4169.9|4175.1|4169.1|4175.9|4169.9|4174.1|4168.1|22
1733326370000|2024-12-04 15:32:50|||||||||2
1733326380000|2024-12-04 15:33:00|4174.4|4168.4|4171.6|4165.6|4174.6|4168.6|4171.6|4165.6|18
1733326390000|2024-12-04 15:33:10|4170.9|4164.9|4173.2|4167.2|4173.2|4167.2|4170.1|4164.1|22
1733326400000|2024-12-04 15:33:20|4172.7|4166.7|4172.2|4166.2|4173.2|4167.2|4172.1|4166.1|11
1733326410000|2024-12-04 15:33:30|4172.9|4166.9|4173.8|4167.8|4174.3|4168.3|4172.3|4166.3|22
1733326420000|2024-12-04 15:33:40|4173.7|4167.7|4173.1|4167.1|4173.8|4167.8|4173.1|4167.1|2
1733326430000|2024-12-04 15:33:50|4172.2|4166.2|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|6
1733326440000|2024-12-04 15:34:00|4172.6|4166.6|4170.7|4164.7|4173.2|4167.2|4170.7|4164.7|18
1733326450000|2024-12-04 15:34:10|4171.1|4165.1|4171.1|4165.1|4171.7|4165.7|4171.1|4165.1|3
1733326460000|2024-12-04 15:34:20|4171.7|4165.7|4171.1|4165.1|4172.1|4166.1|4171.1|4165.1|10
1733326470000|2024-12-04 15:34:30|4170.7|4164.7|4170.8|4164.8|4171.2|4165.2|4170.1|4164.1|10
1733326480000|2024-12-04 15:34:40|4170.7|4164.7|4168.8|4162.8|4170.8|4164.8|4168.6|4162.6|9
1733326490000|2024-12-04 15:34:50|4169.2|4163.2|4168.3|4162.3|4169.2|4163.2|4168.3|4162.3|3
1733326500000|2024-12-04 15:35:00|4169.1|4163.1|4168.8|4162.8|4170.2|4164.2|4166.3|4160.3|33
1733326510000|2024-12-04 15:35:10|4168.3|4162.3|4169.3|4163.3|4169.3|4163.3|4168.3|4162.3|2
1733326520000|2024-12-04 15:35:20|4169.7|4163.7|4168.3|4162.3|4169.7|4163.7|4168.3|4162.3|5
1733326530000|2024-12-04 15:35:30|4168.7|4162.7|4169.7|4163.7|4170.1|4164.1|4168.7|4162.7|4
1733326540000|2024-12-04 15:35:40|4169.3|4163.3|4169.2|4163.2|4169.7|4163.7|4169.2|4163.2|4
1733326550000|2024-12-04 15:35:50|4168.3|4162.3|4171.2|4165.2|4171.7|4165.7|4168.3|4162.3|14
1733326560000|2024-12-04 15:36:00|4169.8|4163.8|4169.2|4163.2|4169.8|4163.8|4169.2|4163.2|8
1733326570000|2024-12-04 15:36:10|4170.1|4164.1|4170.7|4164.7|4172.1|4166.1|4170.1|4164.1|16
1733326580000|2024-12-04 15:36:20|4170.6|4164.6|4168.7|4162.7|4170.7|4164.7|4168.7|4162.7|8
1733326590000|2024-12-04 15:36:30|4169.2|4163.2|4169.7|4163.7|4170.1|4164.1|4169.2|4163.2|4
1733326600000|2024-12-04 15:36:40|4169.3|4163.3|4168.7|4162.7|4169.7|4163.7|4168.7|4162.7|5
1733326610000|2024-12-04 15:36:50|4168.6|4162.6|4168.7|4162.7|4168.7|4162.7|4168.6|4162.6|1
1733326620000|2024-12-04 15:37:00|4168.3|4162.3|4165.3|4159.3|4168.3|4162.3|4165.3|4159.3|16
1733326630000|2024-12-04 15:37:10|4164|4158|4161.2|4155.2|4164|4158|4161.2|4155.2|96
1733326640000|2024-12-04 15:37:20|4161.7|4155.7|4161.3|4155.3|4161.7|4155.7|4161.1|4155.1|40
1733326650000|2024-12-04 15:37:30|4162.1|4156.1|4162.7|4156.7|4163.2|4157.2|4161.3|4155.3|15
1733326660000|2024-12-04 15:37:40|4163.1|4157.1|4164.1|4158.1|4164.2|4158.2|4163.1|4157.1|7
1733326670000|2024-12-04 15:37:50|4164.2|4158.2|4165.1|4159.1|4165.1|4159.1|4164.1|4158.1|16
1733326680000|2024-12-04 15:38:00|4164.7|4158.7|4163.1|4157.1|4164.7|4158.7|4162.7|4156.7|10
1733326690000|2024-12-04 15:38:10|4163.9|4157.9|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|4
1733326700000|2024-12-04 15:38:20|4165.1|4159.1|4161.3|4155.3|4165.3|4159.3|4161.3|4155.3|21
1733326710000|2024-12-04 15:38:30|4162.1|4156.1|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|12
1733326720000|2024-12-04 15:38:40|4161.3|4155.3|4162.7|4156.7|4162.7|4156.7|4161.3|4155.3|7
1733326730000|2024-12-04 15:38:50|||||||||4
1733326740000|2024-12-04 15:39:00|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|7
1733326750000|2024-12-04 15:39:10|4162.1|4156.1|4165.2|4159.2|4165.2|4159.2|4162.1|4156.1|15
1733326760000|2024-12-04 15:39:20|4165.7|4159.7|4168.1|4162.1|4168.1|4162.1|4165.3|4159.3|49
1733326770000|2024-12-04 15:39:30|4168.2|4162.2|4168.7|4162.7|4168.7|4162.7|4166.7|4160.7|15
1733326780000|2024-12-04 15:39:40|4168.8|4162.8|4172.8|4166.8|4173.3|4167.3|4168.8|4162.8|6
1733326790000|2024-12-04 15:39:50|4172.5|4166.5|4171.8|4165.8|4172.8|4166.8|4171.8|4165.8|2
1733326800000|2024-12-04 15:40:00|4173.2|4167.2|4173.3|4167.3|4173.3|4167.3|4172.3|4166.3|20
1733326810000|2024-12-04 15:40:10|4173.2|4167.2|4171.2|4165.2|4175.3|4169.3|4170.7|4164.7|15
1733326820000|2024-12-04 15:40:20|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4169.8|4163.8|7
1733326830000|2024-12-04 15:40:30|4169.8|4163.8|4172.2|4166.2|4172.2|4166.2|4169.8|4163.8|8
1733326840000|2024-12-04 15:40:40|4172.1|4166.1|4171.1|4165.1|4172.1|4166.1|4171.1|4165.1|5
1733326850000|2024-12-04 15:40:50|4171.6|4165.6|4166.7|4160.7|4171.6|4165.6|4166.7|4160.7|7
1733326860000|2024-12-04 15:41:00|4166.3|4160.3|4166.7|4160.7|4167.1|4161.1|4165.8|4159.8|10
1733326870000|2024-12-04 15:41:10|4167.1|4161.1|4168.1|4162.1|4169.2|4163.2|4167.1|4161.1|7
1733326880000|2024-12-04 15:41:20|4167.7|4161.7|4165.8|4159.8|4167.7|4161.7|4165.8|4159.8|7
1733326890000|2024-12-04 15:41:30|||||||||4
1733326900000|2024-12-04 15:41:40|4165.7|4159.7|4166.3|4160.3|4167.3|4161.3|4165.7|4159.7|13
1733326910000|2024-12-04 15:41:50|4167.3|4161.3|4168.7|4162.7|4170.1|4164.1|4167.3|4161.3|9
1733326920000|2024-12-04 15:42:00|4169.1|4163.1|4171.7|4165.7|4171.7|4165.7|4169.1|4163.1|9
1733326930000|2024-12-04 15:42:10|4171.3|4165.3|4175.3|4169.3|4175.7|4169.7|4171.3|4165.3|14
1733326940000|2024-12-04 15:42:20|4174.8|4168.8|4173.3|4167.3|4175.2|4169.2|4173.3|4167.3|9
1733326950000|2024-12-04 15:42:30|4173.8|4167.8|4175.2|4169.2|4175.2|4169.2|4173.8|4167.8|7
1733326960000|2024-12-04 15:42:40|4175.3|4169.3|4175.8|4169.8|4175.8|4169.8|4174.3|4168.3|6
1733326970000|2024-12-04 15:42:50|4176.2|4170.2|4175.8|4169.8|4176.3|4170.3|4174.7|4168.7|7
1733326980000|2024-12-04 15:43:00|4176.2|4170.2|4175.3|4169.3|4176.3|4170.3|4175.3|4169.3|16
1733326990000|2024-12-04 15:43:10|4175.7|4169.7|4175.3|4169.3|4175.8|4169.8|4175.2|4169.2|4
1733327000000|2024-12-04 15:43:20|4175.7|4169.7|4175.2|4169.2|4175.7|4169.7|4175.2|4169.2|1
1733327020000|2024-12-04 15:43:40|4175.3|4169.3|4175.2|4169.2|4175.3|4169.3|4175.2|4169.2|12
1733327030000|2024-12-04 15:43:50|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|6
1733327040000|2024-12-04 15:44:00|4174.3|4168.3|4172.8|4166.8|4174.3|4168.3|4172.2|4166.2|16
1733327050000|2024-12-04 15:44:10|4173.7|4167.7|4174.2|4168.2|4174.3|4168.3|4173.7|4167.7|3
1733327060000|2024-12-04 15:44:20|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|0
1733327070000|2024-12-04 15:44:30|4173.7|4167.7|4174.2|4168.2|4174.2|4168.2|4173.3|4167.3|3
1733327080000|2024-12-04 15:44:40|4174.1|4168.1|4174.2|4168.2|4174.3|4168.3|4174.1|4168.1|1
1733327090000|2024-12-04 15:44:50|4173.8|4167.8|4173.2|4167.2|4173.8|4167.8|4172.2|4166.2|16
1733327100000|2024-12-04 15:45:00|4173.1|4167.1|4171.2|4165.2|4173.1|4167.1|4171.2|4165.2|9
1733327110000|2024-12-04 15:45:10|4172.6|4166.6|4174.2|4168.2|4174.6|4168.6|4172.6|4166.6|14
1733327120000|2024-12-04 15:45:20|4174.6|4168.6|4174.7|4168.7|4174.7|4168.7|4174.6|4168.6|5
1733327130000|2024-12-04 15:45:30|4174.4|4168.4|4172.9|4166.9|4174.4|4168.4|4172.7|4166.7|25
1733327140000|2024-12-04 15:45:40|4172.7|4166.7|4178.2|4172.2|4179.2|4173.2|4172.7|4166.7|65
1733327150000|2024-12-04 15:45:50|4177.2|4171.2|4174.9|4168.9|4177.7|4171.7|4174.9|4168.9|31
1733327160000|2024-12-04 15:46:00|4175.2|4169.2|4176.2|4170.2|4176.2|4170.2|4175.2|4169.2|9
1733327170000|2024-12-04 15:46:10|4175.9|4169.9|4177.4|4171.4|4177.4|4171.4|4174.7|4168.7|27
1733327180000|2024-12-04 15:46:20|4177.2|4171.2|4177.4|4171.4|4177.4|4171.4|4177.2|4171.2|1
1733327190000|2024-12-04 15:46:30|4176.7|4170.7|4176.4|4170.4|4176.7|4170.7|4176.4|4170.4|3
1733327200000|2024-12-04 15:46:40|4175.5|4169.5|4175.4|4169.4|4175.5|4169.5|4175.4|4169.4|9
1733327210000|2024-12-04 15:46:50|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4
1733327220000|2024-12-04 15:47:00|4175.9|4169.9|4170.4|4164.4|4175.9|4169.9|4170.4|4164.4|111
1733327230000|2024-12-04 15:47:10|4171.4|4165.4|4164.9|4158.9|4171.4|4165.4|4164.4|4158.4|98
1733327240000|2024-12-04 15:47:20|4164.4|4158.4|4161.9|4155.9|4164.4|4158.4|4161.9|4155.9|41
1733327250000|2024-12-04 15:47:30|4161.5|4155.5|4160.2|4154.2|4161.5|4155.5|4157.4|4151.4|81
1733327260000|2024-12-04 15:47:40|4160.9|4154.9|4160.4|4154.4|4161.4|4155.4|4160.4|4154.4|69
1733327270000|2024-12-04 15:47:50|4159.7|4153.7|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|12
1733327280000|2024-12-04 15:48:00|4159|4153|4158.4|4152.4|4159.4|4153.4|4157.4|4151.4|31
1733327290000|2024-12-04 15:48:10|4158.2|4152.2|4158.9|4152.9|4159.4|4153.4|4158.2|4152.2|23
1733327300000|2024-12-04 15:48:20|4158.4|4152.4|4159.4|4153.4|4160.2|4154.2|4158.4|4152.4|7
1733327310000|2024-12-04 15:48:30|4159.6|4153.6|4164.4|4158.4|4164.9|4158.9|4159.6|4153.6|32
1733327320000|2024-12-04 15:48:40|4164.9|4158.9|4165.4|4159.4|4165.4|4159.4|4164.4|4158.4|8
1733327330000|2024-12-04 15:48:50|4165.7|4159.7|4166.4|4160.4|4166.4|4160.4|4165.7|4159.7|2
1733327340000|2024-12-04 15:49:00|4166.2|4160.2|4167.4|4161.4|4167.7|4161.7|4166.2|4160.2|26
1733327350000|2024-12-04 15:49:10|4168.4|4162.4|4170.4|4164.4|4173.1|4167.1|4168.2|4162.2|24
1733327360000|2024-12-04 15:49:20|4170.2|4164.2|4170.2|4164.2|4170.4|4164.4|4169.9|4163.9|5
1733327370000|2024-12-04 15:49:30|4169.9|4163.9|4169.2|4163.2|4169.9|4163.9|4169.2|4163.2|3
1733327380000|2024-12-04 15:49:40|4168.5|4162.5|4167.2|4161.2|4168.5|4162.5|4166.9|4160.9|9
1733327390000|2024-12-04 15:49:50|4166.7|4160.7|4166.4|4160.4|4166.7|4160.7|4166.4|4160.4|4
1733327400000|2024-12-04 15:50:00|4167.2|4161.2|4171.2|4165.2|4171.2|4165.2|4166.9|4160.9|14
1733327410000|2024-12-04 15:50:10|4171.9|4165.9|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|2
1733327430000|2024-12-04 15:50:30|4171.5|4165.5|4169.2|4163.2|4171.5|4165.5|4169.2|4163.2|11
1733327440000|2024-12-04 15:50:40|4169.4|4163.4|4171.4|4165.4|4172.4|4166.4|4169.4|4163.4|16
1733327450000|2024-12-04 15:50:50|4168.9|4162.9|4169.2|4163.2|4169.2|4163.2|4168.9|4162.9|12
1733327460000|2024-12-04 15:51:00|4168.9|4162.9|4168.2|4162.2|4168.9|4162.9|4167.2|4161.2|14
1733327470000|2024-12-04 15:51:10|4168.9|4162.9|4171.2|4165.2|4171.2|4165.2|4168.9|4162.9|6
1733327480000|2024-12-04 15:51:20|4171.4|4165.4|4170.2|4164.2|4171.6|4165.6|4170.2|4164.2|10
1733327490000|2024-12-04 15:51:30|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4169.9|4163.9|3
1733327500000|2024-12-04 15:51:40|4171.7|4165.7|4171.4|4165.4|4171.9|4165.9|4171.4|4165.4|12
1733327510000|2024-12-04 15:51:50|4172.2|4166.2|4175.1|4169.1|4175.1|4169.1|4172.2|4166.2|15
1733327520000|2024-12-04 15:52:00|4175.2|4169.2|4181.6|4175.6|4181.7|4175.7|4175.2|4169.2|29
1733327530000|2024-12-04 15:52:10|4181.7|4175.7|4181.7|4175.7|4182.1|4176.1|4180.4|4174.4|20
1733327540000|2024-12-04 15:52:20|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|14
1733327550000|2024-12-04 15:52:30|4180.7|4174.7|4178.7|4172.7|4181.4|4175.4|4178.7|4172.7|7
1733327560000|2024-12-04 15:52:40|4179.6|4173.6|4179.6|4173.6|4180.1|4174.1|4179.6|4173.6|6
1733327570000|2024-12-04 15:52:50|4180.6|4174.6|4178.9|4172.9|4180.6|4174.6|4178.9|4172.9|29
1733327580000|2024-12-04 15:53:00|4179.4|4173.4|4179.9|4173.9|4180.7|4174.7|4179.4|4173.4|8
1733327590000|2024-12-04 15:53:10|4179.7|4173.7|4180.2|4174.2|4180.7|4174.7|4179.4|4173.4|2
1733327600000|2024-12-04 15:53:20|4180.7|4174.7|4180.4|4174.4|4180.7|4174.7|4180.4|4174.4|0
1733327610000|2024-12-04 15:53:30|4180.1|4174.1|4181.2|4175.2|4182.1|4176.1|4180.1|4174.1|15
1733327620000|2024-12-04 15:53:40|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|8
1733327630000|2024-12-04 15:53:50|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.1|4174.1|4
1733327640000|2024-12-04 15:54:00|4180.2|4174.2|4180.1|4174.1|4180.6|4174.6|4180.1|4174.1|5
1733327650000|2024-12-04 15:54:10|4180.2|4174.2|4181.1|4175.1|4181.1|4175.1|4180.2|4174.2|6
1733327660000|2024-12-04 15:54:20|4180.1|4174.1|4180.2|4174.2|4180.2|4174.2|4179.1|4173.1|18
1733327670000|2024-12-04 15:54:30|4180.9|4174.9|4181.1|4175.1|4182.1|4176.1|4180.9|4174.9|26
1733327680000|2024-12-04 15:54:40|4181.4|4175.4|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|19
1733327690000|2024-12-04 15:54:50|4183.1|4177.1|4185.7|4179.7|4186.1|4180.1|4183.1|4177.1|40
1733327700000|2024-12-04 15:55:00|4185.6|4179.6|4185.1|4179.1|4186.1|4180.1|4185.1|4179.1|16
1733327710000|2024-12-04 15:55:10|4185.2|4179.2|4184.1|4178.1|4185.2|4179.2|4184.1|4178.1|6
1733327720000|2024-12-04 15:55:20|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|3
1733327730000|2024-12-04 15:55:30|4184.1|4178.1|4183.1|4177.1|4184.1|4178.1|4183.1|4177.1|7
1733327740000|2024-12-04 15:55:40|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|2
1733327750000|2024-12-04 15:55:50|4183.7|4177.7|4183.1|4177.1|4183.7|4177.7|4183.1|4177.1|1
1733327760000|2024-12-04 15:56:00|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|7
1733327770000|2024-12-04 15:56:10|4183.1|4177.1|4183.2|4177.2|4183.2|4177.2|4181.1|4175.1|22
1733327780000|2024-12-04 15:56:20|4183.1|4177.1|4183.2|4177.2|4183.2|4177.2|4183.1|4177.1|1
1733327790000|2024-12-04 15:56:30|4182.5|4176.5|4182.1|4176.1|4182.5|4176.5|4182.1|4176.1|15
1733327800000|2024-12-04 15:56:40|4183.1|4177.1|4185.1|4179.1|4185.1|4179.1|4183.1|4177.1|17
1733327810000|2024-12-04 15:56:50|4184.7|4178.7|4182.7|4176.7|4184.7|4178.7|4182.1|4176.1|9
1733327820000|2024-12-04 15:57:00|4182.6|4176.6|4181.2|4175.2|4183.7|4177.7|4180.7|4174.7|13
1733327830000|2024-12-04 15:57:10|4180.7|4174.7|4180.4|4174.4|4180.7|4174.7|4179.7|4173.7|11
1733327840000|2024-12-04 15:57:20|4180.7|4174.7|4180.7|4174.7|4181.1|4175.1|4180.7|4174.7|4
1733327850000|2024-12-04 15:57:30|4180.4|4174.4|4181.1|4175.1|4181.1|4175.1|4180.4|4174.4|3
1733327860000|2024-12-04 15:57:40|4181.2|4175.2|4180.7|4174.7|4181.2|4175.2|4180.7|4174.7|1
1733327870000|2024-12-04 15:57:50|4181.1|4175.1|4183.1|4177.1|4183.1|4177.1|4180.1|4174.1|12
1733327880000|2024-12-04 15:58:00|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|6
1733327890000|2024-12-04 15:58:10|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.2|4176.2|4
1733327900000|2024-12-04 15:58:20|4182.2|4176.2|4182.1|4176.1|4182.2|4176.2|4182.1|4176.1|5
1733327910000|2024-12-04 15:58:30|4182.2|4176.2|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|3
1733327920000|2024-12-04 15:58:40|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4
1733327930000|2024-12-04 15:58:50|4182.7|4176.7|4183.1|4177.1|4183.2|4177.2|4182.2|4176.2|8
1733327940000|2024-12-04 15:59:00|4182.4|4176.4|4184.1|4178.1|4184.1|4178.1|4182.1|4176.1|10
1733327960000|2024-12-04 15:59:20|4184.7|4178.7|4187.1|4181.1|4187.1|4181.1|4184.1|4178.1|7
1733327970000|2024-12-04 15:59:30|4187|4181|4186.8|4180.8|4188|4182|4186.8|4180.8|15
1733327980000|2024-12-04 15:59:40|4187|4181|4187|4181|4187.5|4181.5|4186.5|4180.5|7
1733327990000|2024-12-04 15:59:50|4186.5|4180.5|4187.3|4181.3|4187.5|4181.5|4186.5|4180.5|7
1733328000000|2024-12-04 16:00:00|4187.8|4181.8|4187|4181|4189|4183|4187|4181|15
1733328010000|2024-12-04 16:00:10|4187.1|4181.1|4189.8|4183.8|4189.8|4183.8|4186.8|4180.8|10
1733328020000|2024-12-04 16:00:20|4189|4183|4187.8|4181.8|4189.3|4183.3|4187.8|4181.8|50
1733328030000|2024-12-04 16:00:30|4187.5|4181.5|4186.8|4180.8|4187.5|4181.5|4186.8|4180.8|1
1733328040000|2024-12-04 16:00:40|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|1
1733328050000|2024-12-04 16:00:50|4187.8|4181.8|4186.8|4180.8|4187.8|4181.8|4186.8|4180.8|3
1733328060000|2024-12-04 16:01:00|4186.1|4180.1|4185.8|4179.8|4186.1|4180.1|4185|4179|24
1733328070000|2024-12-04 16:01:10|4185|4179|4183.1|4177.1|4185.1|4179.1|4183.1|4177.1|13
1733328080000|2024-12-04 16:01:20|4182.1|4176.1|4181.6|4175.6|4183.5|4177.5|4180.8|4174.8|32
1733328090000|2024-12-04 16:01:30|4181.5|4175.5|4183|4177|4183|4177|4181|4175|3
1733328100000|2024-12-04 16:01:40|4183.1|4177.1|4184.5|4178.5|4185.1|4179.1|4183.1|4177.1|6
1733328110000|2024-12-04 16:01:50|4184.1|4178.1|4182.5|4176.5|4184.1|4178.1|4182.5|4176.5|1
1733328120000|2024-12-04 16:02:00|4182.1|4176.1|4180|4174|4182.1|4176.1|4180|4174|19
1733328130000|2024-12-04 16:02:10|4179.1|4173.1|4177|4171|4179.1|4173.1|4176.8|4170.8|19
1733328140000|2024-12-04 16:02:20|4176.6|4170.6|4176.5|4170.5|4176.6|4170.6|4176.5|4170.5|3
1733328150000|2024-12-04 16:02:30|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|0
1733328160000|2024-12-04 16:02:40|4176|4170|4178.8|4172.8|4178.8|4172.8|4176|4170|22
1733328170000|2024-12-04 16:02:50|4179|4173|4177.5|4171.5|4179.1|4173.1|4177.3|4171.3|7
1733328180000|2024-12-04 16:03:00|4177.8|4171.8|4177.8|4171.8|4178.1|4172.1|4177.8|4171.8|2
1733328190000|2024-12-04 16:03:10|4178|4172|4177.8|4171.8|4178.8|4172.8|4177.8|4171.8|4
1733328200000|2024-12-04 16:03:20|4178.5|4172.5|4180.3|4174.3|4180.3|4174.3|4178.3|4172.3|7
1733328210000|2024-12-04 16:03:30|4177|4171|4177|4171|4177|4171|4176.8|4170.8|27
1733328220000|2024-12-04 16:03:40|4179.5|4173.5|4180.5|4174.5|4180.5|4174.5|4178.6|4172.6|42
1733328230000|2024-12-04 16:03:50|4180|4174|4179.1|4173.1|4180|4174|4179.1|4173.1|5
1733328240000|2024-12-04 16:04:00|4179.5|4173.5|4179.6|4173.6|4180|4174|4179.5|4173.5|5
1733328250000|2024-12-04 16:04:10|4180|4174|4179.6|4173.6|4180|4174|4178.6|4172.6|11
1733328260000|2024-12-04 16:04:20|4179.5|4173.5|4181.5|4175.5|4181.5|4175.5|4179.5|4173.5|7
1733328270000|2024-12-04 16:04:30|4181.1|4175.1|4180.1|4174.1|4181.1|4175.1|4180|4174|3
1733328280000|2024-12-04 16:04:40|4180|4174|4180.6|4174.6|4181.1|4175.1|4180|4174|13
1733328290000|2024-12-04 16:04:50|4180.1|4174.1|4178.5|4172.5|4181.1|4175.1|4177.1|4171.1|44
1733328300000|2024-12-04 16:05:00|4178.6|4172.6|4178.1|4172.1|4178.6|4172.6|4176.8|4170.8|9
1733328310000|2024-12-04 16:05:10|4178.8|4172.8|4182.1|4176.1|4182.1|4176.1|4178.8|4172.8|10
1733328320000|2024-12-04 16:05:20|4182.5|4176.5|4184.3|4178.3|4184.5|4178.5|4182.5|4176.5|16
1733328330000|2024-12-04 16:05:30|4184.2|4178.2|4182.3|4176.3|4184.8|4178.8|4182.3|4176.3|15
1733328340000|2024-12-04 16:05:40|4181.5|4175.5|4179.5|4173.5|4181.5|4175.5|4179.1|4173.1|13
1733328350000|2024-12-04 16:05:50|4179.1|4173.1|4179.1|4173.1|4179.5|4173.5|4179.1|4173.1|3
1733328360000|2024-12-04 16:06:00|4179.5|4173.5|4180.8|4174.8|4180.8|4174.8|4179.1|4173.1|18
1733328370000|2024-12-04 16:06:10|4181|4175|4181.3|4175.3|4181.8|4175.8|4181|4175|11
1733328380000|2024-12-04 16:06:20|4181.8|4175.8|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|0
1733328390000|2024-12-04 16:06:30|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1733328400000|2024-12-04 16:06:40|4181.8|4175.8|4181.5|4175.5|4181.8|4175.8|4181.3|4175.3|8
1733328410000|2024-12-04 16:06:50|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1733328420000|2024-12-04 16:07:00|||||||||6
1733328430000|2024-12-04 16:07:10|4182.3|4176.3|4182|4176|4182.3|4176.3|4181.8|4175.8|4
1733328440000|2024-12-04 16:07:20|4181.8|4175.8|4181.8|4175.8|4182|4176|4181.8|4175.8|0
1733328460000|2024-12-04 16:07:40|4184|4178|4184.3|4178.3|4184.3|4178.3|4183.8|4177.8|4
1733328470000|2024-12-04 16:07:50|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|1
1733328480000|2024-12-04 16:08:00|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4184.8|4178.8|11
1733328490000|2024-12-04 16:08:10|4186.6|4180.6|4187.8|4181.8|4187.8|4181.8|4186.6|4180.6|6
1733328500000|2024-12-04 16:08:20|4186.8|4180.8|4186|4180|4187.3|4181.3|4185.3|4179.3|13
1733328510000|2024-12-04 16:08:30|4185.8|4179.8|4187.3|4181.3|4187.3|4181.3|4185.8|4179.8|14
1733328520000|2024-12-04 16:08:40|4187|4181|4186.3|4180.3|4187.3|4181.3|4186.3|4180.3|8
1733328530000|2024-12-04 16:08:50|4185.8|4179.8|4187.8|4181.8|4188|4182|4185.8|4179.8|3
1733328540000|2024-12-04 16:09:00|4187|4181|4186.3|4180.3|4187|4181|4186|4180|12
1733328550000|2024-12-04 16:09:10|4187|4181|4188.3|4182.3|4188.3|4182.3|4186.8|4180.8|13
1733328560000|2024-12-04 16:09:20|4188.8|4182.8|4187.8|4181.8|4188.8|4182.8|4187.8|4181.8|3
1733328570000|2024-12-04 16:09:30|4188.8|4182.8|4185.8|4179.8|4188.8|4182.8|4185.8|4179.8|8
1733328580000|2024-12-04 16:09:40|4186.3|4180.3|4186|4180|4186.3|4180.3|4185.6|4179.6|14
1733328590000|2024-12-04 16:09:50|4185.8|4179.8|4186|4180|4186.5|4180.5|4185.8|4179.8|10
1733328600000|2024-12-04 16:10:00|4186.3|4180.3|4185.3|4179.3|4187.3|4181.3|4185|4179|14
1733328610000|2024-12-04 16:10:10|4185.7|4179.7|4187|4181|4187.3|4181.3|4185.7|4179.7|7
1733328620000|2024-12-04 16:10:20|4187.3|4181.3|4189|4183|4189|4183|4187.3|4181.3|2
1733328630000|2024-12-04 16:10:30|4188.8|4182.8|4187.8|4181.8|4188.8|4182.8|4187.8|4181.8|8
1733328640000|2024-12-04 16:10:40|4187|4181|4187|4181|4187|4181|4186.8|4180.8|1
1733328650000|2024-12-04 16:10:50|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4
1733328660000|2024-12-04 16:11:00|4186|4180|4186|4180|4186|4180|4185.8|4179.8|19
1733328670000|2024-12-04 16:11:10|4186.8|4180.8|4187|4181|4187.3|4181.3|4186.8|4180.8|6
1733328680000|2024-12-04 16:11:20|4186.3|4180.3|4186|4180|4186.3|4180.3|4185.8|4179.8|9
1733328690000|2024-12-04 16:11:30|4185.8|4179.8|4185.8|4179.8|4187|4181|4185.3|4179.3|10
1733328700000|2024-12-04 16:11:40|4186|4180|4185.8|4179.8|4186|4180|4185.8|4179.8|1
1733328710000|2024-12-04 16:11:50|4186.2|4180.2|4187|4181|4187|4181|4186|4180|3
1733328720000|2024-12-04 16:12:00|4186.5|4180.5|4186.3|4180.3|4186.5|4180.5|4186|4180|8
1733328730000|2024-12-04 16:12:10|4186|4180|4186|4180|4186.3|4180.3|4186|4180|7
1733328740000|2024-12-04 16:12:20|4185.8|4179.8|4185.3|4179.3|4186.3|4180.3|4184.8|4178.8|4
1733328750000|2024-12-04 16:12:30|4185|4179|4181.8|4175.8|4185|4179|4180.7|4174.7|29
1733328760000|2024-12-04 16:12:40|4182.5|4176.5|4181.3|4175.3|4182.5|4176.5|4181|4175|4
1733328770000|2024-12-04 16:12:50|4181|4175|4180.1|4174.1|4181|4175|4179.6|4173.6|13
1733328780000|2024-12-04 16:13:00|4181|4175|4182.8|4176.8|4183|4177|4181|4175|9
1733328790000|2024-12-04 16:13:10|4183.1|4177.1|4183.5|4177.5|4183.5|4177.5|4182.8|4176.8|3
1733328800000|2024-12-04 16:13:20|4183.8|4177.8|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|5
1733328810000|2024-12-04 16:13:30|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|2
1733328820000|2024-12-04 16:13:40|4183|4177|4181.5|4175.5|4183.5|4177.5|4181|4175|6
1733328830000|2024-12-04 16:13:50|4182.1|4176.1|4182.1|4176.1|4182.5|4176.5|4181.6|4175.6|7
1733328840000|2024-12-04 16:14:00|4182|4176|4182.3|4176.3|4182.3|4176.3|4182|4176|15
1733328850000|2024-12-04 16:14:10|4182|4176|4182.8|4176.8|4182.8|4176.8|4182|4176|0
1733328860000|2024-12-04 16:14:20|||||||||3
1733328870000|2024-12-04 16:14:30|4183.8|4177.8|4184.8|4178.8|4185.5|4179.5|4183.3|4177.3|9
1733328880000|2024-12-04 16:14:40|4185|4179|4186|4180|4186|4180|4184.8|4178.8|17
1733328890000|2024-12-04 16:14:50|4185.8|4179.8|4184.3|4178.3|4186.5|4180.5|4184.3|4178.3|5
1733328900000|2024-12-04 16:15:00|4184.5|4178.5|4185|4179|4185|4179|4184|4178|6
1733328910000|2024-12-04 16:15:10|4185.8|4179.8|4187.8|4181.8|4187.8|4181.8|4185.8|4179.8|7
1733328920000|2024-12-04 16:15:20|4187|4181|4187.3|4181.3|4187.4|4181.4|4185.8|4179.8|32
1733328930000|2024-12-04 16:15:30|4187|4181|4186.3|4180.3|4187|4181|4186.3|4180.3|2
1733328940000|2024-12-04 16:15:40|4186|4180|4184.8|4178.8|4186.3|4180.3|4184.6|4178.6|8
1733328950000|2024-12-04 16:15:50|4184.7|4178.7|4182.3|4176.3|4185|4179|4182.3|4176.3|9
1733328960000|2024-12-04 16:16:00|4182|4176|4182.3|4176.3|4182.3|4176.3|4181.1|4175.1|7
1733328970000|2024-12-04 16:16:10|4181.5|4175.5|4182.8|4176.8|4182.8|4176.8|4181.3|4175.3|6
1733328980000|2024-12-04 16:16:20|4182.5|4176.5|4181.8|4175.8|4182.5|4176.5|4181.8|4175.8|17
1733328990000|2024-12-04 16:16:30|4182|4176|4182|4176|4182|4176|4181.8|4175.8|13
1733329000000|2024-12-04 16:16:40|4182.3|4176.3|4182|4176|4182.3|4176.3|4181.5|4175.5|9
1733329010000|2024-12-04 16:16:50|4179|4173|4178.6|4172.6|4179.5|4173.5|4178.6|4172.6|30
1733329020000|2024-12-04 16:17:00|4178.1|4172.1|4176.6|4170.6|4178.1|4172.1|4176.6|4170.6|5
1733329030000|2024-12-04 16:17:10|4177|4171|4176.6|4170.6|4177|4171|4176.6|4170.6|1
1733329040000|2024-12-04 16:17:20|4176.1|4170.1|4177|4171|4177|4171|4176.1|4170.1|10
1733329050000|2024-12-04 16:17:30|4176.6|4170.6|4173.6|4167.6|4177|4171|4172.6|4166.6|31
1733329060000|2024-12-04 16:17:40|4173.2|4167.2|4174|4168|4174|4168|4173|4167|10
1733329070000|2024-12-04 16:17:50|4173.6|4167.6|4174|4168|4174|4168|4173.6|4167.6|4
1733329080000|2024-12-04 16:18:00|4173.6|4167.6|4174|4168|4174|4168|4173.6|4167.6|5
1733329090000|2024-12-04 16:18:10|4173.8|4167.8|4174|4168|4174|4168|4173.8|4167.8|7
1733329100000|2024-12-04 16:18:20|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|19
1733329110000|2024-12-04 16:18:30|4176.3|4170.3|4176.3|4170.3|4177.3|4171.3|4176.3|4170.3|7
1733329120000|2024-12-04 16:18:40|4176.8|4170.8|4179.6|4173.6|4179.6|4173.6|4176.8|4170.8|10
1733329130000|2024-12-04 16:18:50|4180|4174|4181.5|4175.5|4181.5|4175.5|4180|4174|4
1733329140000|2024-12-04 16:19:00|4181.8|4175.8|4182.5|4176.5|4182.5|4176.5|4181.8|4175.8|15
1733329160000|2024-12-04 16:19:20|4182.8|4176.8|4187.3|4181.3|4187.5|4181.5|4182.8|4176.8|22
1733329170000|2024-12-04 16:19:30|4187.5|4181.5|4186.5|4180.5|4187.7|4181.7|4186.1|4180.1|9
1733329180000|2024-12-04 16:19:40|4187.5|4181.5|4186.1|4180.1|4188|4182|4186|4180|15
1733329190000|2024-12-04 16:19:50|4186|4180|4187|4181|4187|4181|4186|4180|5
1733329200000|2024-12-04 16:20:00|4186.6|4180.6|4187|4181|4187|4181|4186|4180|15
1733329210000|2024-12-04 16:20:10|4186.6|4180.6|4187.6|4181.6|4188.1|4182.1|4185.6|4179.6|65
1733329220000|2024-12-04 16:20:20|4188.3|4182.3|4186.1|4180.1|4188.6|4182.6|4186|4180|49
1733329230000|2024-12-04 16:20:30|4186|4180|4183.1|4177.1|4186.1|4180.1|4183.1|4177.1|12
1733329240000|2024-12-04 16:20:40|4184.1|4178.1|4185.2|4179.2|4185.2|4179.2|4183.6|4177.6|10
1733329250000|2024-12-04 16:20:50|4185.1|4179.1|4186.2|4180.2|4186.2|4180.2|4185.1|4179.1|4
1733329260000|2024-12-04 16:21:00|4186.6|4180.6|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|5
1733329270000|2024-12-04 16:21:10|4188.2|4182.2|4189.1|4183.1|4189.2|4183.2|4188.1|4182.1|2
1733329280000|2024-12-04 16:21:20|4188.1|4182.1|4187.6|4181.6|4188.2|4182.2|4187.1|4181.1|5
1733329290000|2024-12-04 16:21:30|4187.2|4181.2|4187.1|4181.1|4187.2|4181.2|4187.1|4181.1|0
1733329300000|2024-12-04 16:21:40|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|10
1733329310000|2024-12-04 16:21:50|4188|4182|4188|4182|4188|4182|4188|4182|3
1733329320000|2024-12-04 16:22:00|4188.1|4182.1|4185.6|4179.6|4188.1|4182.1|4184.6|4178.6|23
1733329330000|2024-12-04 16:22:10|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4185.7|4179.7|9
1733329340000|2024-12-04 16:22:20|4186.2|4180.2|4183.6|4177.6|4186.2|4180.2|4183.2|4177.2|31
1733329350000|2024-12-04 16:22:30|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4182.9|4176.9|0
1733329360000|2024-12-04 16:22:40|4182.9|4176.9|4182.6|4176.6|4182.9|4176.9|4182.6|4176.6|1
1733329370000|2024-12-04 16:22:50|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4181.9|4175.9|2
1733329380000|2024-12-04 16:23:00|4182.6|4176.6|4186|4180|4187.3|4181.3|4182.6|4176.6|33
1733329390000|2024-12-04 16:23:10|4186.6|4180.6|4187.5|4181.5|4187.5|4181.5|4186.6|4180.6|1
1733329400000|2024-12-04 16:23:20|4187.1|4181.1|4187.5|4181.5|4187.5|4181.5|4187.1|4181.1|5
1733329410000|2024-12-04 16:23:30|4188|4182|4190.1|4184.1|4190.8|4184.8|4188|4182|9
1733329420000|2024-12-04 16:23:40|4190.5|4184.5|4190|4184|4190.5|4184.5|4190|4184|1
1733329430000|2024-12-04 16:23:50|||||||||1
1733329440000|2024-12-04 16:24:00|4189.1|4183.1|4189.5|4183.5|4189.5|4183.5|4188.1|4182.1|13
1733329450000|2024-12-04 16:24:10|4190.1|4184.1|4191.1|4185.1|4191.1|4185.1|4190|4184|5
1733329460000|2024-12-04 16:24:20|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|2
1733329470000|2024-12-04 16:24:30|4189.6|4183.6|4193|4187|4193|4187|4188.2|4182.2|16
1733329480000|2024-12-04 16:24:40|4193.3|4187.3|4194.8|4188.8|4194.8|4188.8|4193|4187|6
1733329490000|2024-12-04 16:24:50|4195|4189|4196.5|4190.5|4197|4191|4195|4189|26
1733329500000|2024-12-04 16:25:00|4196.1|4190.1|4195.1|4189.1|4196.6|4190.6|4195.1|4189.1|24
1733329510000|2024-12-04 16:25:10|4193.1|4187.1|4194.6|4188.6|4194.6|4188.6|4193.1|4187.1|18
1733329520000|2024-12-04 16:25:20|4194.1|4188.1|4194|4188|4194.5|4188.5|4193.6|4187.6|2
1733329530000|2024-12-04 16:25:30|4193.5|4187.5|4191.6|4185.6|4195.1|4189.1|4191.6|4185.6|64
1733329540000|2024-12-04 16:25:40|4190.7|4184.7|4193.1|4187.1|4193.1|4187.1|4190.6|4184.6|20
1733329550000|2024-12-04 16:25:50|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192|4186|10
1733329560000|2024-12-04 16:26:00|4192.5|4186.5|4191.6|4185.6|4192.6|4186.6|4190.1|4184.1|13
1733329570000|2024-12-04 16:26:10|4192.1|4186.1|4192.1|4186.1|4193|4187|4192.1|4186.1|7
1733329580000|2024-12-04 16:26:20|4193.1|4187.1|4191.1|4185.1|4193.1|4187.1|4191.1|4185.1|17
1733329590000|2024-12-04 16:26:30|4191|4185|4191.1|4185.1|4191.1|4185.1|4191|4185|0
1733329600000|2024-12-04 16:26:40|4190.7|4184.7|4190|4184|4190.7|4184.7|4189.6|4183.6|18
1733329610000|2024-12-04 16:26:50|4189.6|4183.6|4190|4184|4190.1|4184.1|4189.1|4183.1|7
1733329620000|2024-12-04 16:27:00|4190.1|4184.1|4189.5|4183.5|4190.1|4184.1|4189.1|4183.1|17
1733329630000|2024-12-04 16:27:10|4190|4184|4190|4184|4190.1|4184.1|4190|4184|5
1733329640000|2024-12-04 16:27:20|||||||||6
1733329650000|2024-12-04 16:27:30|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|1
1733329660000|2024-12-04 16:27:40|4192.1|4186.1|4193.1|4187.1|4193.1|4187.1|4192|4186|1
1733329680000|2024-12-04 16:28:00|4195|4189|4196.6|4190.6|4197.1|4191.1|4195|4189|24
1733329690000|2024-12-04 16:28:10|4197|4191|4197|4191|4197.1|4191.1|4196.6|4190.6|4
1733329700000|2024-12-04 16:28:20|4196.5|4190.5|4193.5|4187.5|4196.5|4190.5|4193.5|4187.5|15
1733329710000|2024-12-04 16:28:30|4193.6|4187.6|4192.6|4186.6|4193.6|4187.6|4192.5|4186.5|1
1733329720000|2024-12-04 16:28:40|4192.5|4186.5|4192|4186|4192.5|4186.5|4192|4186|0
1733329730000|2024-12-04 16:28:50|4191.8|4185.8|4194.3|4188.3|4194.3|4188.3|4191.8|4185.8|54
1733329740000|2024-12-04 16:29:00|4194.5|4188.5|4196.5|4190.5|4196.6|4190.6|4194.5|4188.5|7
1733329750000|2024-12-04 16:29:10|4196.1|4190.1|4197|4191|4197|4191|4196.1|4190.1|9
1733329760000|2024-12-04 16:29:20|4196.5|4190.5|4196.5|4190.5|4197|4191|4196.1|4190.1|7
1733329770000|2024-12-04 16:29:30|4196.1|4190.1|4198.8|4192.8|4199.1|4193.1|4196.1|4190.1|158
1733329780000|2024-12-04 16:29:40|4199.3|4193.3|4199.3|4193.3|4199.8|4193.8|4199|4193|4
1733329790000|2024-12-04 16:29:50|4199.8|4193.8|4201.3|4195.3|4201.5|4195.5|4199.8|4193.8|9
1733329800000|2024-12-04 16:30:00|4201|4195|4201.8|4195.8|4202|4196|4200.8|4194.8|6
1733329810000|2024-12-04 16:30:10|||||||||1
1733329820000|2024-12-04 16:30:20|4201.5|4195.5|4201.8|4195.8|4201.8|4195.8|4201.3|4195.3|16
1733329830000|2024-12-04 16:30:30|4202.5|4196.5|4202.8|4196.8|4202.8|4196.8|4202.5|4196.5|2
1733329840000|2024-12-04 16:30:40|4203.2|4197.2|4203.8|4197.8|4204.1|4198.1|4203.2|4197.2|2
1733329850000|2024-12-04 16:30:50|4204|4198|4204|4198|4204|4198|4203.2|4197.2|10
1733329860000|2024-12-04 16:31:00|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4203|4197|23
1733329870000|2024-12-04 16:31:10|4203.8|4197.8|4203.1|4197.1|4204.1|4198.1|4203.1|4197.1|60
1733329880000|2024-12-04 16:31:20|4203|4197|4201|4195|4203|4197|4200.6|4194.6|5
1733329890000|2024-12-04 16:31:30|4201.3|4195.3|4204.1|4198.1|4204.1|4198.1|4201|4195|5
1733329900000|2024-12-04 16:31:40|4205.1|4199.1|4205|4199|4207.1|4201.1|4205|4199|6
1733329910000|2024-12-04 16:31:50|4205.3|4199.3|4206.1|4200.1|4206.5|4200.5|4205.3|4199.3|6
1733329920000|2024-12-04 16:32:00|4204.6|4198.6|4205|4199|4205.1|4199.1|4204.1|4198.1|11
1733329930000|2024-12-04 16:32:10|4205.3|4199.3|4204.5|4198.5|4205.3|4199.3|4204.5|4198.5|5
1733329940000|2024-12-04 16:32:20|4204.8|4198.8|4206.5|4200.5|4206.6|4200.6|4204.8|4198.8|11
1733329950000|2024-12-04 16:32:30|4206.6|4200.6|4208.1|4202.1|4208.1|4202.1|4206.6|4200.6|21
1733329960000|2024-12-04 16:32:40|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4206.1|4200.1|11
1733329970000|2024-12-04 16:32:50|4206.7|4200.7|4206.6|4200.6|4206.7|4200.7|4206|4200|40
1733329980000|2024-12-04 16:33:00|4207|4201|4205.1|4199.1|4208|4202|4205.1|4199.1|17
1733329990000|2024-12-04 16:33:10|4204.6|4198.6|4204|4198|4205.6|4199.6|4204|4198|16
1733330000000|2024-12-04 16:33:20|4203.5|4197.5|4203.5|4197.5|4203.6|4197.6|4203.5|4197.5|4
1733330010000|2024-12-04 16:33:30|4204|4198|4209|4203|4209|4203|4203.6|4197.6|54
1733330020000|2024-12-04 16:33:40|4208.6|4202.6|4208.6|4202.6|4209|4203|4208.6|4202.6|3
1733330030000|2024-12-04 16:33:50|4208|4202|4207.6|4201.6|4208.1|4202.1|4207.6|4201.6|2
1733330040000|2024-12-04 16:34:00|4207.1|4201.1|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|1
1733330050000|2024-12-04 16:34:10|4207.5|4201.5|4207.1|4201.1|4207.6|4201.6|4207|4201|3
1733330060000|2024-12-04 16:34:20|4207|4201|4207.1|4201.1|4207.1|4201.1|4207|4201|2
1733330070000|2024-12-04 16:34:30|4207|4201|4206.6|4200.6|4207|4201|4206.1|4200.1|4
1733330080000|2024-12-04 16:34:40|4206.1|4200.1|4204.1|4198.1|4206.1|4200.1|4204.1|4198.1|30
1733330090000|2024-12-04 16:34:50|4204|4198|4204.4|4198.4|4204.4|4198.4|4204|4198|6
1733330100000|2024-12-04 16:35:00|4205|4199|4205.1|4199.1|4205.1|4199.1|4205|4199|5
1733330110000|2024-12-04 16:35:10|||||||||2
1733330120000|2024-12-04 16:35:20|4206.1|4200.1|4206|4200|4206.3|4200.3|4205.5|4199.5|17
1733330130000|2024-12-04 16:35:30|4206.3|4200.3|4206.5|4200.5|4206.8|4200.8|4206|4200|6
1733330140000|2024-12-04 16:35:40|4206.8|4200.8|4206.5|4200.5|4206.8|4200.8|4206.5|4200.5|5
1733330150000|2024-12-04 16:35:50|4206|4200|4205.8|4199.8|4207.1|4201.1|4205.8|4199.8|10
1733330160000|2024-12-04 16:36:00|4206.5|4200.5|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|3
1733330170000|2024-12-04 16:36:10|4206|4200|4206.1|4200.1|4206.1|4200.1|4206|4200|3
1733330180000|2024-12-04 16:36:20|4206|4200|4206|4200|4206.1|4200.1|4205.8|4199.8|14
1733330190000|2024-12-04 16:36:30|4205.8|4199.8|4204.1|4198.1|4205.8|4199.8|4204|4198|22
1733330200000|2024-12-04 16:36:40|4204.5|4198.5|4205|4199|4205|4199|4204.5|4198.5|2
1733330210000|2024-12-04 16:36:50|4206.3|4200.3|4206.6|4200.6|4207.1|4201.1|4206|4200|11
1733330220000|2024-12-04 16:37:00|4206.1|4200.1|4207|4201|4207|4201|4206|4200|7
1733330230000|2024-12-04 16:37:10|4206.5|4200.5|4206|4200|4206.5|4200.5|4204.1|4198.1|43
1733330240000|2024-12-04 16:37:20|4205.6|4199.6|4206|4200|4206|4200|4205.1|4199.1|8
1733330250000|2024-12-04 16:37:30|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|1
1733330260000|2024-12-04 16:37:40|4204|4198|4204|4198|4204|4198|4204|4198|2
1733330270000|2024-12-04 16:37:50|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4203.8|4197.8|6
1733330280000|2024-12-04 16:38:00|4204|4198|4204.1|4198.1|4204.1|4198.1|4204|4198|15
1733330290000|2024-12-04 16:38:10|4204.8|4198.8|4203.8|4197.8|4205|4199|4203.8|4197.8|6
1733330300000|2024-12-04 16:38:20|4204.5|4198.5|4204|4198|4204.5|4198.5|4204|4198|23
1733330310000|2024-12-04 16:38:30|4204.1|4198.1|4204.1|4198.1|4204.5|4198.5|4204|4198|1
1733330320000|2024-12-04 16:38:40|4203.8|4197.8|4204|4198|4204|4198|4203.8|4197.8|6
1733330330000|2024-12-04 16:38:50|4203.8|4197.8|4205|4199|4205|4199|4203.5|4197.5|12
1733330340000|2024-12-04 16:39:00|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|9
1733330350000|2024-12-04 16:39:10|4203.8|4197.8|4204.5|4198.5|4204.5|4198.5|4203.8|4197.8|2
1733330360000|2024-12-04 16:39:20|4204.8|4198.8|4205|4199|4205.1|4199.1|4204.8|4198.8|11
1733330370000|2024-12-04 16:39:30|4204.8|4198.8|4204.1|4198.1|4205|4199|4204.1|4198.1|2
1733330380000|2024-12-04 16:39:40|4203.5|4197.5|4204|4198|4204|4198|4203.5|4197.5|7
1733330390000|2024-12-04 16:39:50|4203.8|4197.8|4204|4198|4204|4198|4203|4197|2
1733330400000|2024-12-04 16:40:00|4204.5|4198.5|4207.5|4201.5|4207.5|4201.5|4204.5|4198.5|18
1733330410000|2024-12-04 16:40:10|4208.1|4202.1|4209.1|4203.1|4209.1|4203.1|4207.8|4201.8|4
1733330420000|2024-12-04 16:40:20|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|31
1733330430000|2024-12-04 16:40:30|4209.1|4203.1|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|10
1733330440000|2024-12-04 16:40:40|4209.1|4203.1|4211.5|4205.5|4212.7|4206.7|4209.1|4203.1|64
1733330450000|2024-12-04 16:40:50|4211.1|4205.1|4210|4204|4211.5|4205.5|4210|4204|12
1733330460000|2024-12-04 16:41:00|4209.5|4203.5|4210.8|4204.8|4211.3|4205.3|4209|4203|23
1733330470000|2024-12-04 16:41:10|4211|4205|4211|4205|4212|4206|4211|4205|4
1733330480000|2024-12-04 16:41:20|4210.5|4204.5|4208.6|4202.6|4211|4205|4208.6|4202.6|15
1733330490000|2024-12-04 16:41:30|4208.5|4202.5|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|0
1733330500000|2024-12-04 16:41:40|4207.6|4201.6|4206.5|4200.5|4208|4202|4206.5|4200.5|6
1733330510000|2024-12-04 16:41:50|4206.6|4200.6|4206.5|4200.5|4207|4201|4206.5|4200.5|13
1733330520000|2024-12-04 16:42:00|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|0
1733330530000|2024-12-04 16:42:10|4205.6|4199.6|4205.5|4199.5|4205.6|4199.6|4205|4199|0
1733330540000|2024-12-04 16:42:20|4206.5|4200.5|4206.3|4200.3|4206.5|4200.5|4206.3|4200.3|6
1733330550000|2024-12-04 16:42:30|4206.5|4200.5|4207|4201|4207|4201|4206.5|4200.5|2
1733330560000|2024-12-04 16:42:40|4207.3|4201.3|4208.5|4202.5|4209|4203|4207.3|4201.3|15
1733330570000|2024-12-04 16:42:50|4208.6|4202.6|4208|4202|4209.8|4203.8|4207.5|4201.5|14
1733330580000|2024-12-04 16:43:00|4209|4203|4210.8|4204.8|4210.8|4204.8|4208.8|4202.8|17
1733330590000|2024-12-04 16:43:10|4210.5|4204.5|4209|4203|4210.5|4204.5|4208.1|4202.1|12
1733330600000|2024-12-04 16:43:20|4208.5|4202.5|4208.5|4202.5|4208.6|4202.6|4208.5|4202.5|0
1733330610000|2024-12-04 16:43:30|4208|4202|4208.5|4202.5|4208.5|4202.5|4208|4202|11
1733330620000|2024-12-04 16:43:40|4209|4203|4208.5|4202.5|4209|4203|4208.5|4202.5|14
1733330630000|2024-12-04 16:43:50|4208.6|4202.6|4209|4203|4209|4203|4208.1|4202.1|1
1733330640000|2024-12-04 16:44:00|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|3
1733330650000|2024-12-04 16:44:10|4209|4203|4209|4203|4209.5|4203.5|4209|4203|1
1733330660000|2024-12-04 16:44:20|4209.5|4203.5|4209|4203|4209.5|4203.5|4209|4203|0
1733330670000|2024-12-04 16:44:30|4208.5|4202.5|4208.6|4202.6|4208.6|4202.6|4208.5|4202.5|5
1733330680000|2024-12-04 16:44:40|4209|4203|4209.1|4203.1|4209.1|4203.1|4209|4203|0
1733330690000|2024-12-04 16:44:50|4210.8|4204.8|4213.6|4207.6|4214.1|4208.1|4210.8|4204.8|24
1733330700000|2024-12-04 16:45:00|4213.5|4207.5|4214|4208|4214.1|4208.1|4213.5|4207.5|28
1733330710000|2024-12-04 16:45:10|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4215.8|4209.8|50
1733330720000|2024-12-04 16:45:20|4216.5|4210.5|4215.6|4209.6|4216.5|4210.5|4215.5|4209.5|11
1733330730000|2024-12-04 16:45:30|4216|4210|4214.5|4208.5|4216|4210|4214.5|4208.5|14
1733330740000|2024-12-04 16:45:40|4214.1|4208.1|4213.8|4207.8|4214.1|4208.1|4213.8|4207.8|0
1733330750000|2024-12-04 16:45:50|4214|4208|4211.8|4205.8|4214|4208|4211.8|4205.8|3
1733330760000|2024-12-04 16:46:00|4212.2|4206.2|4212|4206|4212.8|4206.8|4211.6|4205.6|19
1733330770000|2024-12-04 16:46:10|4212.3|4206.3|4212|4206|4212.3|4206.3|4212|4206|2
1733330780000|2024-12-04 16:46:20|4211.8|4205.8|4211.1|4205.1|4211.8|4205.8|4211.1|4205.1|12
1733330800000|2024-12-04 16:46:40|4210.6|4204.6|4210.5|4204.5|4212.1|4206.1|4210.5|4204.5|9
1733330810000|2024-12-04 16:46:50|4210.6|4204.6|4213.3|4207.3|4213.3|4207.3|4210.5|4204.5|3
1733330820000|2024-12-04 16:47:00|4210.6|4204.6|4208.1|4202.1|4210.6|4204.6|4208.1|4202.1|62
1733330830000|2024-12-04 16:47:10|4208|4202|4206.6|4200.6|4208|4202|4206.1|4200.1|17
1733330840000|2024-12-04 16:47:20|4206.1|4200.1|4207.3|4201.3|4208.5|4202.5|4206.1|4200.1|96
1733330850000|2024-12-04 16:47:30|4207.5|4201.5|4207|4201|4207.6|4201.6|4207|4201|4
1733330860000|2024-12-04 16:47:40|4207.3|4201.3|4207.3|4201.3|4207.5|4201.5|4207|4201|5
1733330870000|2024-12-04 16:47:50|4207|4201|4206.8|4200.8|4207|4201|4206.8|4200.8|0
1733330880000|2024-12-04 16:48:00|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|9
1733330890000|2024-12-04 16:48:10|4206.1|4200.1|4206.5|4200.5|4206.5|4200.5|4206|4200|0
1733330900000|2024-12-04 16:48:20|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.3|4200.3|1
1733330910000|2024-12-04 16:48:30|||||||||2
1733330920000|2024-12-04 16:48:40|4207.3|4201.3|4207.5|4201.5|4208.3|4202.3|4207.3|4201.3|12
1733330930000|2024-12-04 16:48:50|4207.8|4201.8|4209|4203|4209|4203|4207.1|4201.1|7
1733330940000|2024-12-04 16:49:00|4208.8|4202.8|4207.3|4201.3|4209|4203|4207|4201|10
1733330950000|2024-12-04 16:49:10|4207|4201|4207.6|4201.6|4207.6|4201.6|4207|4201|20
1733330960000|2024-12-04 16:49:20|4207.5|4201.5|4207.8|4201.8|4208.6|4202.6|4207.5|4201.5|3
1733330970000|2024-12-04 16:49:30|4207|4201|4206.8|4200.8|4207|4201|4206.8|4200.8|6
1733330980000|2024-12-04 16:49:40|4206|4200|4206.8|4200.8|4206.8|4200.8|4205.8|4199.8|12
1733330990000|2024-12-04 16:49:50|4207.3|4201.3|4208.3|4202.3|4208.3|4202.3|4207.3|4201.3|3
1733331000000|2024-12-04 16:50:00|4208.8|4202.8|4211.8|4205.8|4211.8|4205.8|4208.8|4202.8|38
1733331010000|2024-12-04 16:50:10|4214|4208|4213.3|4207.3|4214.3|4208.3|4212.8|4206.8|10
1733331020000|2024-12-04 16:50:20|4212.8|4206.8|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|1
1733331030000|2024-12-04 16:50:30|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4211|4205|19
1733331040000|2024-12-04 16:50:40|4212.5|4206.5|4211.8|4205.8|4212.5|4206.5|4211.8|4205.8|4
1733331050000|2024-12-04 16:50:50|4212|4206|4211.8|4205.8|4212|4206|4211.8|4205.8|3
1733331060000|2024-12-04 16:51:00|4212.5|4206.5|4207.8|4201.8|4213.8|4207.8|4207.8|4201.8|172
1733331070000|2024-12-04 16:51:10|4207|4201|4207.6|4201.6|4207.6|4201.6|4206.6|4200.6|23
1733331080000|2024-12-04 16:51:20|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|1
1733331090000|2024-12-04 16:51:30|4206.1|4200.1|4205|4199|4206.1|4200.1|4205|4199|19
1733331100000|2024-12-04 16:51:40|4204.6|4198.6|4204|4198|4204.6|4198.6|4204|4198|30
1733331110000|2024-12-04 16:51:50|4204.1|4198.1|4204.6|4198.6|4204.6|4198.6|4204.1|4198.1|2
1733331120000|2024-12-04 16:52:00|4204.3|4198.3|4205|4199|4205|4199|4204.1|4198.1|4
1733331130000|2024-12-04 16:52:10|4204.1|4198.1|4206.3|4200.3|4206.3|4200.3|4203.1|4197.1|25
1733331140000|2024-12-04 16:52:20|4204.8|4198.8|4204.3|4198.3|4205.3|4199.3|4203|4197|17
1733331150000|2024-12-04 16:52:30|4204|4198|4202.3|4196.3|4204|4198|4201.6|4195.6|9
1733331160000|2024-12-04 16:52:40|4202|4196|4201.8|4195.8|4202|4196|4201.8|4195.8|3
1733331170000|2024-12-04 16:52:50|4201.5|4195.5|4199.3|4193.3|4201.5|4195.5|4198.8|4192.8|18
1733331180000|2024-12-04 16:53:00|4200|4194|4199.5|4193.5|4200|4194|4198.8|4192.8|5
1733331190000|2024-12-04 16:53:10|4199.6|4193.6|4200|4194|4200|4194|4199.6|4193.6|5
1733331200000|2024-12-04 16:53:20|4199.5|4193.5|4199|4193|4199.5|4193.5|4198.8|4192.8|4
1733331210000|2024-12-04 16:53:30|4199.7|4193.7|4200|4194|4200|4194|4199.7|4193.7|3
1733331220000|2024-12-04 16:53:40|4199.8|4193.8|4200.5|4194.5|4200.5|4194.5|4199.3|4193.3|17
1733331230000|2024-12-04 16:53:50|4200.7|4194.7|4201.3|4195.3|4201.3|4195.3|4200.7|4194.7|5
1733331240000|2024-12-04 16:54:00|4201.8|4195.8|4201.5|4195.5|4203.3|4197.3|4201.5|4195.5|17
1733331250000|2024-12-04 16:54:10|4201.3|4195.3|4201.3|4195.3|4201.8|4195.8|4201.3|4195.3|4
1733331260000|2024-12-04 16:54:20|4201|4195|4201.8|4195.8|4202|4196|4197.3|4191.3|24
1733331270000|2024-12-04 16:54:30|4201.3|4195.3|4202.5|4196.5|4202.5|4196.5|4201.3|4195.3|16
1733331280000|2024-12-04 16:54:40|4202.3|4196.3|4202.5|4196.5|4202.5|4196.5|4201.8|4195.8|12
1733331290000|2024-12-04 16:54:50|4202.8|4196.8|4203|4197|4203|4197|4202.5|4196.5|1
1733331300000|2024-12-04 16:55:00|4203.3|4197.3|4201.3|4195.3|4203.5|4197.5|4200.8|4194.8|11
1733331310000|2024-12-04 16:55:10|4201.8|4195.8|4201|4195|4202.3|4196.3|4200.8|4194.8|5
1733331320000|2024-12-04 16:55:20|4200.8|4194.8|4201.4|4195.4|4201.4|4195.4|4200.8|4194.8|0
1733331330000|2024-12-04 16:55:30|4201.5|4195.5|4202|4196|4202|4196|4201|4195|2
1733331340000|2024-12-04 16:55:40|4202.4|4196.4|4203.4|4197.4|4203.5|4197.5|4202.4|4196.4|3
1733331350000|2024-12-04 16:55:50|4203.9|4197.9|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|3
1733331360000|2024-12-04 16:56:00|4204.2|4198.2|4204.9|4198.9|4204.9|4198.9|4204.2|4198.2|3
1733331370000|2024-12-04 16:56:10|4205.4|4199.4|4206.4|4200.4|4206.9|4200.9|4205.4|4199.4|7
1733331380000|2024-12-04 16:56:20|4206.2|4200.2|4205.9|4199.9|4206.2|4200.2|4205.9|4199.9|0
1733331390000|2024-12-04 16:56:30|4205.4|4199.4|4204.9|4198.9|4205.9|4199.9|4204.4|4198.4|25
1733331400000|2024-12-04 16:56:40|4205.4|4199.4|4205|4199|4205.9|4199.9|4204.9|4198.9|3
1733331410000|2024-12-04 16:56:50|4204.9|4198.9|4205.4|4199.4|4205.9|4199.9|4204.9|4198.9|5
1733331420000|2024-12-04 16:57:00|4204.9|4198.9|4205.9|4199.9|4205.9|4199.9|4204.9|4198.9|20
1733331430000|2024-12-04 16:57:10|4206.9|4200.9|4205.4|4199.4|4207|4201|4203.4|4197.4|28
1733331440000|2024-12-04 16:57:20|4204.9|4198.9|4202|4196|4205.4|4199.4|4202|4196|56
1733331450000|2024-12-04 16:57:30|4201.5|4195.5|4198.5|4192.5|4201.5|4195.5|4198.5|4192.5|29
1733331460000|2024-12-04 16:57:40|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|2
1733331470000|2024-12-04 16:57:50|4199|4193|4200|4194|4200.4|4194.4|4199|4193|14
1733331480000|2024-12-04 16:58:00|4200.5|4194.5|4200.4|4194.4|4200.5|4194.5|4200|4194|20
1733331490000|2024-12-04 16:58:10|4200|4194|4199.4|4193.4|4200|4194|4199|4193|32
1733331500000|2024-12-04 16:58:20|4199.5|4193.5|4201.4|4195.4|4202|4196|4199.4|4193.4|88
1733331510000|2024-12-04 16:58:30|4201.6|4195.6|4201|4195|4202|4196|4201|4195|0
1733331520000|2024-12-04 16:58:40|4201.4|4195.4|4201.5|4195.5|4203.9|4197.9|4201.4|4195.4|13
1733331530000|2024-12-04 16:58:50|4201.9|4195.9|4202.9|4196.9|4202.9|4196.9|4201.9|4195.9|1
1733331540000|2024-12-04 16:59:00|4203.4|4197.4|4205.4|4199.4|4205.4|4199.4|4203.4|4197.4|22
1733331550000|2024-12-04 16:59:10|4205.5|4199.5|4205.9|4199.9|4206.4|4200.4|4205.1|4199.1|12
1733331560000|2024-12-04 16:59:20|4206.1|4200.1|4205.9|4199.9|4206.1|4200.1|4205.9|4199.9|2
1733331570000|2024-12-04 16:59:30|4205|4199|4204.4|4198.4|4205|4199|4204.4|4198.4|5
1733331580000|2024-12-04 16:59:40|4204.9|4198.9|4206.4|4200.4|4206.4|4200.4|4204.9|4198.9|5
1733331590000|2024-12-04 16:59:50|4205.9|4199.9|4205.4|4199.4|4205.9|4199.9|4205.4|4199.4|12
1733331600000|2024-12-04 17:00:00|4205.5|4199.5|4205.4|4199.4|4205.5|4199.5|4202.9|4196.9|23
1733331610000|2024-12-04 17:00:10|4205.5|4199.5|4206.9|4200.9|4206.9|4200.9|4205.5|4199.5|9
1733331620000|2024-12-04 17:00:20|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|6
1733331630000|2024-12-04 17:00:30|4207.4|4201.4|4207.9|4201.9|4208|4202|4207.4|4201.4|5
1733331640000|2024-12-04 17:00:40|4208|4202|4207.9|4201.9|4208|4202|4207.9|4201.9|0
1733331650000|2024-12-04 17:00:50|4206.9|4200.9|4206.5|4200.5|4206.9|4200.9|4206.5|4200.5|6
1733331660000|2024-12-04 17:01:00|4205.9|4199.9|4203.1|4197.1|4205.9|4199.9|4203|4197|13
1733331670000|2024-12-04 17:01:10|4203|4197|4202.9|4196.9|4203.5|4197.5|4202.9|4196.9|2
1733331680000|2024-12-04 17:01:20|4202.5|4196.5|4202|4196|4202.5|4196.5|4201.9|4195.9|5
1733331690000|2024-12-04 17:01:30|4201.9|4195.9|4201|4195|4202|4196|4200.6|4194.6|16
1733331710000|2024-12-04 17:01:50|||||||||12
1733331720000|2024-12-04 17:02:00|4200.6|4194.6|4201|4195|4201|4195|4200.6|4194.6|2
1733331730000|2024-12-04 17:02:10|4201.5|4195.5|4202|4196|4202.9|4196.9|4201.5|4195.5|8
1733331740000|2024-12-04 17:02:20|4201.9|4195.9|4200.9|4194.9|4202.4|4196.4|4200.9|4194.9|9
1733331750000|2024-12-04 17:02:30|4200.5|4194.5|4201|4195|4201.4|4195.4|4200.4|4194.4|10
1733331760000|2024-12-04 17:02:40|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4199.1|4193.1|15
1733331770000|2024-12-04 17:02:50|4197.9|4191.9|4196.1|4190.1|4198|4192|4196.1|4190.1|25
1733331780000|2024-12-04 17:03:00|4196.5|4190.5|4197|4191|4197|4191|4196.5|4190.5|1
1733331790000|2024-12-04 17:03:10|4196.9|4190.9|4196|4190|4196.9|4190.9|4196|4190|6
1733331800000|2024-12-04 17:03:20|4195.9|4189.9|4195|4189|4195.9|4189.9|4195|4189|33
1733331810000|2024-12-04 17:03:30|4194.9|4188.9|4193.9|4187.9|4195|4189|4193.9|4187.9|50
1733331820000|2024-12-04 17:03:40|4194|4188|4195|4189|4195.1|4189.1|4194|4188|36
1733331840000|2024-12-04 17:04:00|4195.1|4189.1|4195|4189|4196|4190|4195|4189|10
1733331850000|2024-12-04 17:04:10|4194.6|4188.6|4195|4189|4195|4189|4194|4188|7
1733331860000|2024-12-04 17:04:20|4194.6|4188.6|4194.6|4188.6|4195|4189|4194.6|4188.6|2
1733331870000|2024-12-04 17:04:30|4195|4189|4193.1|4187.1|4195|4189|4193.1|4187.1|6
1733331880000|2024-12-04 17:04:40|||||||||7
1733331890000|2024-12-04 17:04:50|4193|4187|4193.1|4187.1|4193.1|4187.1|4192.9|4186.9|4
1733331900000|2024-12-04 17:05:00|4193.9|4187.9|4193.5|4187.5|4194.1|4188.1|4193.5|4187.5|19
1733331910000|2024-12-04 17:05:10|4193.6|4187.6|4193.6|4187.6|4194|4188|4192.6|4186.6|20
1733331920000|2024-12-04 17:05:20|4193|4187|4193|4187|4194|4188|4193|4187|13
1733331930000|2024-12-04 17:05:30|4192.6|4186.6|4192|4186|4192.9|4186.9|4192|4186|26
1733331940000|2024-12-04 17:05:40|4194.1|4188.1|4193.6|4187.6|4195|4189|4192.6|4186.6|35
1733331950000|2024-12-04 17:05:50|4194.1|4188.1|4194|4188|4194.1|4188.1|4193.5|4187.5|2
1733331960000|2024-12-04 17:06:00|4193.5|4187.5|4194|4188|4194|4188|4193.4|4187.4|10
1733331970000|2024-12-04 17:06:10|||||||||2
1733331980000|2024-12-04 17:06:20|4195|4189|4195|4189|4195|4189|4195|4189|4
1733331990000|2024-12-04 17:06:30|4194.9|4188.9|4194.5|4188.5|4194.9|4188.9|4194|4188|5
1733332000000|2024-12-04 17:06:40|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|0
1733332010000|2024-12-04 17:06:50|4194|4188|4194|4188|4195|4189|4194|4188|3
1733332020000|2024-12-04 17:07:00|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|6
1733332040000|2024-12-04 17:07:20|4194.5|4188.5|4194.9|4188.9|4194.9|4188.9|4194.5|4188.5|16
1733332050000|2024-12-04 17:07:30|4195|4189|4195.1|4189.1|4195.1|4189.1|4195|4189|9
1733332060000|2024-12-04 17:07:40|4194.1|4188.1|4194.6|4188.6|4194.6|4188.6|4194.1|4188.1|18
1733332070000|2024-12-04 17:07:50|4194|4188|4193.1|4187.1|4194|4188|4193.1|4187.1|22
1733332080000|2024-12-04 17:08:00|4193.5|4187.5|4193.1|4187.1|4193.5|4187.5|4193.1|4187.1|12
1733332090000|2024-12-04 17:08:10|4192.6|4186.6|4193|4187|4193.1|4187.1|4192.6|4186.6|4
1733332100000|2024-12-04 17:08:20|4192.1|4186.1|4190.1|4184.1|4192.1|4186.1|4190|4184|24
1733332110000|2024-12-04 17:08:30|4190|4184|4190.1|4184.1|4190.1|4184.1|4189.1|4183.1|35
1733332120000|2024-12-04 17:08:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.1|4184.1|5
1733332130000|2024-12-04 17:08:50|4191|4185|4191.1|4185.1|4191.1|4185.1|4191|4185|1
1733332140000|2024-12-04 17:09:00|4192.4|4186.4|4192|4186|4192.5|4186.5|4192|4186|39
1733332150000|2024-12-04 17:09:10|4192.9|4186.9|4190.5|4184.5|4192.9|4186.9|4190.5|4184.5|23
1733332160000|2024-12-04 17:09:20|4190|4184|4189.1|4183.1|4190|4184|4189.1|4183.1|5
1733332170000|2024-12-04 17:09:30|4189.6|4183.6|4189.9|4183.9|4190|4184|4189.6|4183.6|3
1733332180000|2024-12-04 17:09:40|4189.5|4183.5|4192|4186|4192|4186|4189.1|4183.1|8
1733332190000|2024-12-04 17:09:50|4192.1|4186.1|4191.5|4185.5|4192.1|4186.1|4191.5|4185.5|6
1733332200000|2024-12-04 17:10:00|4191|4185|4189|4183|4192|4186|4189|4183|38
1733332210000|2024-12-04 17:10:10|4187.1|4181.1|4189.5|4183.5|4189.5|4183.5|4187.1|4181.1|32
1733332220000|2024-12-04 17:10:20|4189.1|4183.1|4190.9|4184.9|4190.9|4184.9|4189.1|4183.1|6
1733332240000|2024-12-04 17:10:40|||||||||2
1733332250000|2024-12-04 17:10:50|||||||||12
1733332260000|2024-12-04 17:11:00|4190.5|4184.5|4190.9|4184.9|4190.9|4184.9|4190.5|4184.5|12
1733332270000|2024-12-04 17:11:10|4190.5|4184.5|4191.9|4185.9|4191.9|4185.9|4190.5|4184.5|0
1733332280000|2024-12-04 17:11:20|||||||||1
1733332290000|2024-12-04 17:11:30|||||||||2
1733332300000|2024-12-04 17:11:40|4191.5|4185.5|4190.9|4184.9|4191.9|4185.9|4190.9|4184.9|5
1733332310000|2024-12-04 17:11:50|4191|4185|4191.4|4185.4|4191.4|4185.4|4191|4185|2
1733332320000|2024-12-04 17:12:00|4191|4185|4191.5|4185.5|4191.6|4185.6|4191|4185|3
1733332330000|2024-12-04 17:12:10|4192|4186|4192.1|4186.1|4192.1|4186.1|4191.9|4185.9|13
1733332340000|2024-12-04 17:12:20|4193.6|4187.6|4194.1|4188.1|4194.6|4188.6|4193.6|4187.6|14
1733332350000|2024-12-04 17:12:30|4193.6|4187.6|4195|4189|4195|4189|4193.1|4187.1|10
1733332360000|2024-12-04 17:12:40|4195.4|4189.4|4195.9|4189.9|4195.9|4189.9|4195.4|4189.4|1
1733332370000|2024-12-04 17:12:50|4196.2|4190.2|4196.9|4190.9|4196.9|4190.9|4196.2|4190.2|10
1733332390000|2024-12-04 17:13:10|4197|4191|4196|4190|4197|4191|4195.6|4189.6|41
1733332410000|2024-12-04 17:13:30|4196.1|4190.1|4197|4191|4197|4191|4196.1|4190.1|20
1733332420000|2024-12-04 17:13:40|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197|4191|2
1733332430000|2024-12-04 17:13:50|||||||||1
1733332440000|2024-12-04 17:14:00|4198.1|4192.1|4199.1|4193.1|4199.1|4193.1|4198.1|4192.1|46
1733332450000|2024-12-04 17:14:10|4199|4193|4199.1|4193.1|4199.1|4193.1|4199|4193|10
1733332460000|2024-12-04 17:14:20|4199|4193|4199|4193|4199|4193|4199|4193|1
1733332470000|2024-12-04 17:14:30|4198.9|4192.9|4200.1|4194.1|4200.1|4194.1|4198.6|4192.6|23
1733332480000|2024-12-04 17:14:40|4199.1|4193.1|4200.1|4194.1|4200.1|4194.1|4199.1|4193.1|23
1733332490000|2024-12-04 17:14:50|4202.1|4196.1|4204.1|4198.1|4204.1|4198.1|4202.1|4196.1|26
1733332500000|2024-12-04 17:15:00|4205|4199|4203.1|4197.1|4205|4199|4203.1|4197.1|14
1733332510000|2024-12-04 17:15:10|4203.6|4197.6|4203.5|4197.5|4203.6|4197.6|4203.5|4197.5|2
1733332520000|2024-12-04 17:15:20|4203.1|4197.1|4200.6|4194.6|4203.5|4197.5|4200.6|4194.6|17
1733332530000|2024-12-04 17:15:30|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|0
1733332540000|2024-12-04 17:15:40|4200.6|4194.6|4200.1|4194.1|4200.6|4194.6|4200.1|4194.1|0
1733332550000|2024-12-04 17:15:50|4199.6|4193.6|4200|4194|4200|4194|4197.6|4191.6|12
1733332560000|2024-12-04 17:16:00|4200.5|4194.5|4201|4195|4201.5|4195.5|4200.5|4194.5|7
1733332570000|2024-12-04 17:16:10|4201.1|4195.1|4201.5|4195.5|4203.5|4197.5|4201.1|4195.1|22
1733332580000|2024-12-04 17:16:20|4201.4|4195.4|4200|4194|4201.4|4195.4|4200|4194|9
1733332590000|2024-12-04 17:16:30|4200.5|4194.5|4200.1|4194.1|4201|4195|4200.1|4194.1|17
1733332620000|2024-12-04 17:17:00|4199.6|4193.6|4200.4|4194.4|4200.5|4194.5|4199.6|4193.6|6
1733332630000|2024-12-04 17:17:10|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|11
1733332640000|2024-12-04 17:17:20|4202|4196|4200|4194|4202|4196|4200|4194|6
1733332650000|2024-12-04 17:17:30|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.5|4193.5|6
1733332660000|2024-12-04 17:17:40|4199.5|4193.5|4199.6|4193.6|4199.6|4193.6|4199.5|4193.5|5
1733332670000|2024-12-04 17:17:50|||||||||1
1733332680000|2024-12-04 17:18:00|4199.3|4193.3|4199.1|4193.1|4199.3|4193.3|4199.1|4193.1|0
1733332690000|2024-12-04 17:18:10|4199|4193|4197.4|4191.4|4199.5|4193.5|4197.4|4191.4|20
1733332700000|2024-12-04 17:18:20|4197.5|4191.5|4199.4|4193.4|4199.5|4193.5|4197.5|4191.5|21
1733332710000|2024-12-04 17:18:30|4199.5|4193.5|4199.5|4193.5|4199.9|4193.9|4199.5|4193.5|3
1733332720000|2024-12-04 17:18:40|||||||||1
1733332730000|2024-12-04 17:18:50|4199.1|4193.1|4200.9|4194.9|4200.9|4194.9|4199.1|4193.1|5
1733332740000|2024-12-04 17:19:00|||||||||12
1733332750000|2024-12-04 17:19:10|4201|4195|4202.4|4196.4|4202.4|4196.4|4201|4195|2
1733332760000|2024-12-04 17:19:20|4202|4196|4201.5|4195.5|4202.9|4196.9|4201.5|4195.5|10
1733332770000|2024-12-04 17:19:30|4201|4195|4201|4195|4201|4195|4201|4195|4
1733332780000|2024-12-04 17:19:40|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|2
1733332790000|2024-12-04 17:19:50|4200.5|4194.5|4199.5|4193.5|4200.5|4194.5|4199.5|4193.5|11
1733332800000|2024-12-04 17:20:00|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|17
1733332810000|2024-12-04 17:20:10|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.1|4193.1|6
1733332820000|2024-12-04 17:20:20|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1733332830000|2024-12-04 17:20:30|4200|4194|4201.9|4195.9|4201.9|4195.9|4199.9|4193.9|7
1733332850000|2024-12-04 17:20:50|4202|4196|4201.9|4195.9|4202|4196|4201.9|4195.9|0
1733332860000|2024-12-04 17:21:00|4201.1|4195.1|4200.5|4194.5|4202.5|4196.5|4200.4|4194.4|75
1733332870000|2024-12-04 17:21:10|4201|4195|4202.4|4196.4|4202.4|4196.4|4201|4195|21
1733332880000|2024-12-04 17:21:20|4202|4196|4200.5|4194.5|4202.4|4196.4|4200.5|4194.5|37
1733332890000|2024-12-04 17:21:30|4201|4195|4201|4195|4201|4195|4200.5|4194.5|0
1733332900000|2024-12-04 17:21:40|4200.6|4194.6|4200.5|4194.5|4200.6|4194.6|4200.5|4194.5|10
1733332910000|2024-12-04 17:21:50|4200.6|4194.6|4201|4195|4201.1|4195.1|4200.6|4194.6|15
1733332920000|2024-12-04 17:22:00|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4200.5|4194.5|3
1733332930000|2024-12-04 17:22:10|4201|4195|4199.5|4193.5|4201|4195|4199.5|4193.5|8
1733332940000|2024-12-04 17:22:20|4199.6|4193.6|4200|4194|4200.1|4194.1|4199.6|4193.6|1
1733332960000|2024-12-04 17:22:40|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|6
1733332980000|2024-12-04 17:23:00|4200.7|4194.7|4201.9|4195.9|4201.9|4195.9|4200.7|4194.7|1
1733332990000|2024-12-04 17:23:10|4202.4|4196.4|4201.5|4195.5|4202.4|4196.4|4201.5|4195.5|5
1733333000000|2024-12-04 17:23:20|4201.1|4195.1|4202|4196|4202|4196|4200.9|4194.9|3
1733333010000|2024-12-04 17:23:30|4202.4|4196.4|4202.5|4196.5|4202.5|4196.5|4202.4|4196.4|2
1733333020000|2024-12-04 17:23:40|4202.1|4196.1|4200|4194|4202.1|4196.1|4200|4194|23
1733333030000|2024-12-04 17:23:50|4199.9|4193.9|4200.4|4194.4|4200.4|4194.4|4199.9|4193.9|9
1733333040000|2024-12-04 17:24:00|4199.9|4193.9|4200|4194|4200|4194|4199.9|4193.9|2
1733333050000|2024-12-04 17:24:10|4200.4|4194.4|4200.5|4194.5|4200.5|4194.5|4200.4|4194.4|7
1733333060000|2024-12-04 17:24:20|4200|4194|4200.4|4194.4|4200.4|4194.4|4200|4194|1
1733333070000|2024-12-04 17:24:30|4200|4194|4200|4194|4200|4194|4199|4193|14
1733333080000|2024-12-04 17:24:40|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|13
1733333090000|2024-12-04 17:24:50|4199.5|4193.5|4199.6|4193.6|4200|4194|4199.5|4193.5|5
1733333100000|2024-12-04 17:25:00|4199.1|4193.1|4199|4193|4199.6|4193.6|4199|4193|22
1733333110000|2024-12-04 17:25:10|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|1
1733333120000|2024-12-04 17:25:20|4199.9|4193.9|4201.5|4195.5|4201.5|4195.5|4199.9|4193.9|3
1733333130000|2024-12-04 17:25:30|4201.4|4195.4|4201.5|4195.5|4201.5|4195.5|4201.4|4195.4|0
1733333160000|2024-12-04 17:26:00|4201.4|4195.4|4200.9|4194.9|4201.9|4195.9|4200.9|4194.9|5
1733333170000|2024-12-04 17:26:10|4200|4194|4199.9|4193.9|4200|4194|4199.1|4193.1|18
1733333180000|2024-12-04 17:26:20|4200.1|4194.1|4200|4194|4200.1|4194.1|4200|4194|4
1733333190000|2024-12-04 17:26:30|4200.5|4194.5|4201.4|4195.4|4201.5|4195.5|4200.5|4194.5|1
1733333200000|2024-12-04 17:26:40|4200.9|4194.9|4201|4195|4201|4195|4200.9|4194.9|0
1733333210000|2024-12-04 17:26:50|4201.5|4195.5|4201.4|4195.4|4201.5|4195.5|4201.4|4195.4|2
1733333220000|2024-12-04 17:27:00|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1733333230000|2024-12-04 17:27:10|4201.9|4195.9|4201.9|4195.9|4202.4|4196.4|4201.9|4195.9|9
1733333240000|2024-12-04 17:27:20|4202|4196|4201.5|4195.5|4202.4|4196.4|4201.5|4195.5|13
1733333250000|2024-12-04 17:27:30|4201.1|4195.1|4199.5|4193.5|4201.1|4195.1|4199|4193|7
1733333260000|2024-12-04 17:27:40|4199.1|4193.1|4198|4192|4199.1|4193.1|4198|4192|2
1733333270000|2024-12-04 17:27:50|4198.4|4192.4|4195.5|4189.5|4198.4|4192.4|4195.1|4189.1|8
1733333280000|2024-12-04 17:28:00|4196|4190|4194|4188|4196|4190|4194|4188|8
1733333300000|2024-12-04 17:28:20|4193.9|4187.9|4192|4186|4193.9|4187.9|4192|4186|2
1733333310000|2024-12-04 17:28:30|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|3
1733333320000|2024-12-04 17:28:40|4192.2|4186.2|4193|4187|4193|4187|4191.1|4185.1|23
1733333330000|2024-12-04 17:28:50|4193.9|4187.9|4194|4188|4194|4188|4193.9|4187.9|6
1733333340000|2024-12-04 17:29:00|||||||||3
1733333350000|2024-12-04 17:29:10|||||||||18
1733333360000|2024-12-04 17:29:20|4194.1|4188.1|4193|4187|4194.1|4188.1|4192.9|4186.9|7
1733333370000|2024-12-04 17:29:30|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|2
1733333390000|2024-12-04 17:29:50|4194|4188|4191.5|4185.5|4194|4188|4191.4|4185.4|24
1733333400000|2024-12-04 17:30:00|4192|4186|4190|4184|4192.1|4186.1|4190|4184|9
1733333410000|2024-12-04 17:30:10|4190.1|4184.1|4189.6|4183.6|4190.1|4184.1|4189.3|4183.3|24
1733333420000|2024-12-04 17:30:20|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|0
1733333430000|2024-12-04 17:30:30|4190|4184|4191.1|4185.1|4191.8|4185.8|4190|4184|11
1733333440000|2024-12-04 17:30:40|4191.6|4185.6|4189.6|4183.6|4191.6|4185.6|4189.1|4183.1|19
1733333450000|2024-12-04 17:30:50|4189.3|4183.3|4189.1|4183.1|4189.3|4183.3|4189.1|4183.1|1
1733333460000|2024-12-04 17:31:00|4188.8|4182.8|4189.1|4183.1|4189.1|4183.1|4188.6|4182.6|12
1733333470000|2024-12-04 17:31:10|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.1|4183.1|0
1733333480000|2024-12-04 17:31:20|4189.1|4183.1|4189.3|4183.3|4189.3|4183.3|4189.1|4183.1|2
1733333490000|2024-12-04 17:31:30|4189.1|4183.1|4188.1|4182.1|4189.1|4183.1|4188.1|4182.1|5
1733333500000|2024-12-04 17:31:40|4188.3|4182.3|4188.1|4182.1|4188.6|4182.6|4188.1|4182.1|2
1733333520000|2024-12-04 17:32:00|4188.3|4182.3|4188.1|4182.1|4188.3|4182.3|4188.1|4182.1|0
1733333530000|2024-12-04 17:32:10|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4
1733333540000|2024-12-04 17:32:20|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|12
1733333550000|2024-12-04 17:32:30|4186.4|4180.4|4187.1|4181.1|4187.1|4181.1|4186.4|4180.4|11
1733333560000|2024-12-04 17:32:40|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|3
1733333570000|2024-12-04 17:32:50|||||||||13
1733333580000|2024-12-04 17:33:00|4186.1|4180.1|4184.6|4178.6|4186.1|4180.1|4184.3|4178.3|11
1733333590000|2024-12-04 17:33:10|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4183.6|4177.6|5
1733333600000|2024-12-04 17:33:20|4183.8|4177.8|4182.1|4176.1|4183.8|4177.8|4182.1|4176.1|13
1733333610000|2024-12-04 17:33:30|4182.3|4176.3|4182.8|4176.8|4182.8|4176.8|4182.1|4176.1|5
1733333620000|2024-12-04 17:33:40|4182.6|4176.6|4183.6|4177.6|4183.6|4177.6|4182.6|4176.6|12
1733333630000|2024-12-04 17:33:50|4184.3|4178.3|4185.3|4179.3|4185.3|4179.3|4184.3|4178.3|8
1733333640000|2024-12-04 17:34:00|4185.1|4179.1|4182.9|4176.9|4185.1|4179.1|4182.8|4176.8|13
1733333650000|2024-12-04 17:34:10|4182.6|4176.6|4181.1|4175.1|4182.6|4176.6|4181.1|4175.1|11
1733333660000|2024-12-04 17:34:20|4181.3|4175.3|4182.3|4176.3|4182.3|4176.3|4181.3|4175.3|5
1733333680000|2024-12-04 17:34:40|4182.4|4176.4|4182.3|4176.3|4182.4|4176.4|4182.3|4176.3|5
1733333690000|2024-12-04 17:34:50|4181.8|4175.8|4181.4|4175.4|4181.8|4175.8|4181.4|4175.4|3
1733333700000|2024-12-04 17:35:00|4182.1|4176.1|4182.3|4176.3|4182.3|4176.3|4181.8|4175.8|13
1733333710000|2024-12-04 17:35:10|4182.4|4176.4|4184.1|4178.1|4184.1|4178.1|4182.4|4176.4|40
1733333720000|2024-12-04 17:35:20|4184.3|4178.3|4183.1|4177.1|4184.3|4178.3|4183.1|4177.1|18
1733333730000|2024-12-04 17:35:30|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|2
1733333740000|2024-12-04 17:35:40|4184|4178|4184.3|4178.3|4184.3|4178.3|4183.3|4177.3|3
1733333750000|2024-12-04 17:35:50|4184.1|4178.1|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|1
1733333760000|2024-12-04 17:36:00|4185.1|4179.1|4187.1|4181.1|4187.1|4181.1|4185.1|4179.1|21
1733333770000|2024-12-04 17:36:10|4187.6|4181.6|4190.6|4184.6|4191.1|4185.1|4187.6|4181.6|39
1733333780000|2024-12-04 17:36:20|||||||||7
1733333790000|2024-12-04 17:36:30|4191.1|4185.1|4191.3|4185.3|4191.6|4185.6|4191.1|4185.1|16
1733333800000|2024-12-04 17:36:40|4189.9|4183.9|4189.8|4183.8|4189.9|4183.9|4189.6|4183.6|8
1733333810000|2024-12-04 17:36:50|4190.1|4184.1|4188.3|4182.3|4190.1|4184.1|4188.3|4182.3|5
1733333820000|2024-12-04 17:37:00|4187.8|4181.8|4188.6|4182.6|4188.6|4182.6|4187.3|4181.3|16
1733333830000|2024-12-04 17:37:10|4188.8|4182.8|4187.4|4181.4|4188.8|4182.8|4187.3|4181.3|4
1733333840000|2024-12-04 17:37:20|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|8
1733333850000|2024-12-04 17:37:30|4188.4|4182.4|4188.6|4182.6|4188.6|4182.6|4188.3|4182.3|1
1733333860000|2024-12-04 17:37:40|4187.8|4181.8|4189.3|4183.3|4189.3|4183.3|4187.8|4181.8|19
1733333870000|2024-12-04 17:37:50|4189.6|4183.6|4192.1|4186.1|4192.1|4186.1|4189.6|4183.6|10
1733333880000|2024-12-04 17:38:00|4191.8|4185.8|4191.6|4185.6|4191.8|4185.8|4191.1|4185.1|24
1733333890000|2024-12-04 17:38:10|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.1|4185.1|27
1733333900000|2024-12-04 17:38:20|4191.6|4185.6|4191.6|4185.6|4191.8|4185.8|4191.6|4185.6|1
1733333910000|2024-12-04 17:38:30|4191.8|4185.8|4192.1|4186.1|4192.3|4186.3|4191.6|4185.6|10
1733333930000|2024-12-04 17:38:50|4192.3|4186.3|4190.1|4184.1|4192.3|4186.3|4190.1|4184.1|14
1733333940000|2024-12-04 17:39:00|4190.5|4184.5|4190.1|4184.1|4191.6|4185.6|4190.1|4184.1|6
1733333950000|2024-12-04 17:39:10|4190.6|4184.6|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|2
1733333960000|2024-12-04 17:39:20|4189.6|4183.6|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|5
1733333970000|2024-12-04 17:39:30|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|1
1733333980000|2024-12-04 17:39:40|4188.3|4182.3|4189.1|4183.1|4189.1|4183.1|4188.3|4182.3|2
1733333990000|2024-12-04 17:39:50|4189.3|4183.3|4190.1|4184.1|4190.1|4184.1|4189.3|4183.3|6
1733334000000|2024-12-04 17:40:00|4189.8|4183.8|4189.3|4183.3|4190.1|4184.1|4188.3|4182.3|18
1733334010000|2024-12-04 17:40:10|4190.1|4184.1|4189.3|4183.3|4191.6|4185.6|4189.1|4183.1|21
1733334020000|2024-12-04 17:40:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1733334030000|2024-12-04 17:40:30|4188.8|4182.8|4188.8|4182.8|4189.1|4183.1|4188.6|4182.6|2
1733334040000|2024-12-04 17:40:40|4189.1|4183.1|4188.6|4182.6|4189.1|4183.1|4188.6|4182.6|2
1733334050000|2024-12-04 17:40:50|4188.3|4182.3|4187.3|4181.3|4188.3|4182.3|4187.3|4181.3|13
1733334060000|2024-12-04 17:41:00|4187.1|4181.1|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|12
1733334070000|2024-12-04 17:41:10|4185.8|4179.8|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|2
1733334080000|2024-12-04 17:41:20|4185.4|4179.4|4185.3|4179.3|4185.4|4179.4|4184.1|4178.1|14
1733334100000|2024-12-04 17:41:40|4185.4|4179.4|4185.4|4179.4|4186.2|4180.2|4185.3|4179.3|2
1733334110000|2024-12-04 17:41:50|4185.3|4179.3|4184.3|4178.3|4185.3|4179.3|4184.3|4178.3|37
1733334120000|2024-12-04 17:42:00|4184.4|4178.4|4183.8|4177.8|4184.4|4178.4|4183.3|4177.3|14
1733334130000|2024-12-04 17:42:10|4183.4|4177.4|4183.3|4177.3|4183.4|4177.4|4183.3|4177.3|1
1733334140000|2024-12-04 17:42:20|4182.4|4176.4|4182.9|4176.9|4183.3|4177.3|4182.4|4176.4|11
1733334150000|2024-12-04 17:42:30|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|1
1733334180000|2024-12-04 17:43:00|4183.2|4177.2|4181.3|4175.3|4183.2|4177.2|4181.3|4175.3|16
1733334190000|2024-12-04 17:43:10|4180.4|4174.4|4179.4|4173.4|4180.4|4174.4|4179.4|4173.4|13
1733334200000|2024-12-04 17:43:20|4180.3|4174.3|4181.3|4175.3|4181.3|4175.3|4180.3|4174.3|11
1733334210000|2024-12-04 17:43:30|4181.4|4175.4|4182.4|4176.4|4182.4|4176.4|4180.9|4174.9|21
1733334220000|2024-12-04 17:43:40|4181.4|4175.4|4182.3|4176.3|4182.3|4176.3|4181.4|4175.4|3
1733334230000|2024-12-04 17:43:50|4182.4|4176.4|4180.3|4174.3|4182.4|4176.4|4180.3|4174.3|22
1733334240000|2024-12-04 17:44:00|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|7
1733334250000|2024-12-04 17:44:10|4180.3|4174.3|4179.9|4173.9|4180.3|4174.3|4179.4|4173.4|3
1733334260000|2024-12-04 17:44:20|4179.6|4173.6|4181.8|4175.8|4181.8|4175.8|4179.4|4173.4|14
1733334270000|2024-12-04 17:44:30|4183.8|4177.8|4184.4|4178.4|4184.4|4178.4|4183.8|4177.8|3
1733334280000|2024-12-04 17:44:40|||||||||1
1733334290000|2024-12-04 17:44:50|||||||||2
1733334300000|2024-12-04 17:45:00|4184.8|4178.8|4183.4|4177.4|4185.2|4179.2|4183.3|4177.3|18
1733334310000|2024-12-04 17:45:10|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4
1733334320000|2024-12-04 17:45:20|4184.3|4178.3|4184.4|4178.4|4184.4|4178.4|4184.3|4178.3|2
1733334330000|2024-12-04 17:45:30|4184.3|4178.3|4185.8|4179.8|4185.8|4179.8|4184.3|4178.3|3
1733334340000|2024-12-04 17:45:40|4185.3|4179.3|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|0
1733334350000|2024-12-04 17:45:50|4183.8|4177.8|4183.8|4177.8|4184.3|4178.3|4183.4|4177.4|18
1733334360000|2024-12-04 17:46:00|4183.9|4177.9|4182.3|4176.3|4183.9|4177.9|4182.3|4176.3|5
1733334370000|2024-12-04 17:46:10|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.8|4175.8|12
1733334380000|2024-12-04 17:46:20|4181.9|4175.9|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|3
1733334390000|2024-12-04 17:46:30|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1733334400000|2024-12-04 17:46:40|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|6
1733334410000|2024-12-04 17:46:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.3|4177.3|3
1733334420000|2024-12-04 17:47:00|4183.9|4177.9|4182.9|4176.9|4184.4|4178.4|4182.9|4176.9|8
1733334430000|2024-12-04 17:47:10|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4182.9|4176.9|2
1733334440000|2024-12-04 17:47:20|||||||||2
1733334450000|2024-12-04 17:47:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|9
1733334460000|2024-12-04 17:47:40|4183.6|4177.6|4184.3|4178.3|4184.4|4178.4|4183.3|4177.3|11
1733334470000|2024-12-04 17:47:50|4184.4|4178.4|4184.3|4178.3|4184.4|4178.4|4184.3|4178.3|0
1733334480000|2024-12-04 17:48:00|4184.8|4178.8|4184.2|4178.2|4184.8|4178.8|4183.8|4177.8|7
1733334490000|2024-12-04 17:48:10|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|1
1733334500000|2024-12-04 17:48:20|4184.2|4178.2|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|0
1733334510000|2024-12-04 17:48:30|||||||||4
1733334540000|2024-12-04 17:49:00|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|17
1733334550000|2024-12-04 17:49:10|||||||||6
1733334560000|2024-12-04 17:49:20|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|29
1733334570000|2024-12-04 17:49:30|4184.2|4178.2|4183.3|4177.3|4184.2|4178.2|4183.3|4177.3|8
1733334580000|2024-12-04 17:49:40|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|5
1733334590000|2024-12-04 17:49:50|4182.7|4176.7|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|6
1733334600000|2024-12-04 17:50:00|4182.2|4176.2|4182.3|4176.3|4182.7|4176.7|4182.2|4176.2|7
1733334610000|2024-12-04 17:50:10|4182.2|4176.2|4183.2|4177.2|4183.2|4177.2|4182.2|4176.2|10
1733334620000|2024-12-04 17:50:20|4182.3|4176.3|4182.3|4176.3|4182.8|4176.8|4182.2|4176.2|9
1733334630000|2024-12-04 17:50:30|4182.7|4176.7|4182.8|4176.8|4182.8|4176.8|4182.7|4176.7|2
1733334640000|2024-12-04 17:50:40|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4182.4|4176.4|13
1733334650000|2024-12-04 17:50:50|4182.8|4176.8|4181.8|4175.8|4182.8|4176.8|4181.8|4175.8|1
1733334660000|2024-12-04 17:51:00|4182.2|4176.2|4182.4|4176.4|4182.4|4176.4|4182.2|4176.2|8
1733334670000|2024-12-04 17:51:10|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4181.8|4175.8|0
1733334680000|2024-12-04 17:51:20|4181.8|4175.8|4181.2|4175.2|4181.8|4175.8|4181.2|4175.2|0
1733334690000|2024-12-04 17:51:30|4180.2|4174.2|4180.2|4174.2|4180.3|4174.3|4179.7|4173.7|21
1733334700000|2024-12-04 17:51:40|4180.7|4174.7|4184.8|4178.8|4184.8|4178.8|4180.2|4174.2|43
1733334710000|2024-12-04 17:51:50|4184.2|4178.2|4183.3|4177.3|4184.2|4178.2|4183.3|4177.3|4
1733334720000|2024-12-04 17:52:00|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|5
1733334730000|2024-12-04 17:52:10|4183.3|4177.3|4182.2|4176.2|4183.3|4177.3|4182.2|4176.2|6
1733334740000|2024-12-04 17:52:20|4182.3|4176.3|4182.3|4176.3|4182.8|4176.8|4182.2|4176.2|4
1733334750000|2024-12-04 17:52:30|4184.3|4178.3|4184.2|4178.2|4184.3|4178.3|4184.2|4178.2|9
1733334760000|2024-12-04 17:52:40|4184.3|4178.3|4183.7|4177.7|4184.3|4178.3|4183.3|4177.3|2
1733334770000|2024-12-04 17:52:50|4183.8|4177.8|4183.7|4177.7|4184.2|4178.2|4183.3|4177.3|2
1733334780000|2024-12-04 17:53:00|4183.3|4177.3|4183.2|4177.2|4183.3|4177.3|4183.2|4177.2|8
1733334790000|2024-12-04 17:53:10|4183.3|4177.3|4183.2|4177.2|4183.3|4177.3|4183.2|4177.2|0
1733334800000|2024-12-04 17:53:20|4185.2|4179.2|4185.2|4179.2|4185.3|4179.3|4185.2|4179.2|5
1733334820000|2024-12-04 17:53:40|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|1
1733334830000|2024-12-04 17:53:50|4185.3|4179.3|4185.2|4179.2|4185.3|4179.3|4185.2|4179.2|0
1733334840000|2024-12-04 17:54:00|||||||||8
1733334850000|2024-12-04 17:54:10|||||||||2
1733334870000|2024-12-04 17:54:30|||||||||11
1733334880000|2024-12-04 17:54:40|4184.2|4178.2|4183.3|4177.3|4184.7|4178.7|4183.2|4177.2|14
1733334890000|2024-12-04 17:54:50|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4
1733334900000|2024-12-04 17:55:00|||||||||11
1733334910000|2024-12-04 17:55:10|4184.4|4178.4|4185.2|4179.2|4185.7|4179.7|4184.2|4178.2|9
1733334920000|2024-12-04 17:55:20|||||||||1
1733334930000|2024-12-04 17:55:30|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1733334950000|2024-12-04 17:55:50|4185.7|4179.7|4186.3|4180.3|4186.7|4180.7|4185.7|4179.7|9
1733334960000|2024-12-04 17:56:00|4186.2|4180.2|4185.3|4179.3|4186.2|4180.2|4185.3|4179.3|8
1733334970000|2024-12-04 17:56:10|||||||||2
1733334990000|2024-12-04 17:56:30|4185.7|4179.7|4185.3|4179.3|4185.7|4179.7|4185.3|4179.3|1
1733335000000|2024-12-04 17:56:40|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|1
1733335020000|2024-12-04 17:57:00|4185.7|4179.7|4186.3|4180.3|4186.3|4180.3|4185.7|4179.7|4
1733335030000|2024-12-04 17:57:10|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|10
1733335040000|2024-12-04 17:57:20|4186.8|4180.8|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|6
1733335050000|2024-12-04 17:57:30|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|17
1733335060000|2024-12-04 17:57:40|4185.2|4179.2|4183.8|4177.8|4185.2|4179.2|4183.2|4177.2|29
1733335070000|2024-12-04 17:57:50|4183.7|4177.7|4183.3|4177.3|4183.7|4177.7|4183.2|4177.2|0
1733335080000|2024-12-04 17:58:00|4183.2|4177.2|4180.7|4174.7|4183.3|4177.3|4180.7|4174.7|16
1733335090000|2024-12-04 17:58:10|4180.8|4174.8|4181.2|4175.2|4182.2|4176.2|4180.7|4174.7|35
1733335100000|2024-12-04 17:58:20|4180.2|4174.2|4179.3|4173.3|4180.2|4174.2|4179.3|4173.3|5
1733335110000|2024-12-04 17:58:30|4180.2|4174.2|4173.3|4167.3|4180.2|4174.2|4173.3|4167.3|13
1733335120000|2024-12-04 17:58:40|4172.8|4166.8|4172.3|4166.3|4172.9|4166.9|4172.2|4166.2|52
1733335130000|2024-12-04 17:58:50|4171.3|4165.3|4171.3|4165.3|4171.8|4165.8|4170.8|4164.8|12
1733335140000|2024-12-04 17:59:00|4170.4|4164.4|4172.3|4166.3|4172.9|4166.9|4170.4|4164.4|20
1733335150000|2024-12-04 17:59:10|4172.8|4166.8|4171.7|4165.7|4172.8|4166.8|4171.7|4165.7|8
1733335160000|2024-12-04 17:59:20|4171.8|4165.8|4168.8|4162.8|4171.8|4165.8|4168.8|4162.8|28
1733335170000|2024-12-04 17:59:30|4169.2|4163.2|4169.8|4163.8|4170.2|4164.2|4169.2|4163.2|5
1733335180000|2024-12-04 17:59:40|||||||||6
1733335190000|2024-12-04 17:59:50|4169.4|4163.4|4170.4|4164.4|4170.4|4164.4|4169.3|4163.3|14
1733335200000|2024-12-04 18:00:00|4171.8|4165.8|4171.4|4165.4|4172.8|4166.8|4170.9|4164.9|32
1733335210000|2024-12-04 18:00:10|4171.8|4165.8|4170.4|4164.4|4171.9|4165.9|4170.4|4164.4|1
1733335220000|2024-12-04 18:00:20|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|1
1733335230000|2024-12-04 18:00:30|4169.9|4163.9|4169.4|4163.4|4169.9|4163.9|4169.4|4163.4|2
1733335240000|2024-12-04 18:00:40|4170.2|4164.2|4169.9|4163.9|4170.3|4164.3|4169.9|4163.9|6
1733335250000|2024-12-04 18:00:50|4170.3|4164.3|4171.9|4165.9|4171.9|4165.9|4170.3|4164.3|7
1733335260000|2024-12-04 18:01:00|4172.3|4166.3|4172.3|4166.3|4172.8|4166.8|4171.7|4165.7|5
1733335270000|2024-12-04 18:01:10|4171.9|4165.9|4172.3|4166.3|4172.4|4166.4|4171.6|4165.6|1
1733335280000|2024-12-04 18:01:20|4171.9|4165.9|4172.3|4166.3|4172.3|4166.3|4171.9|4165.9|0
1733335290000|2024-12-04 18:01:30|4171.9|4165.9|4171.4|4165.4|4171.9|4165.9|4171.3|4165.3|6
1733335300000|2024-12-04 18:01:40|4171.2|4165.2|4169.4|4163.4|4171.2|4165.2|4169.3|4163.3|14
1733335310000|2024-12-04 18:01:50|4169.8|4163.8|4170.4|4164.4|4170.9|4164.9|4169.8|4163.8|88
1733335320000|2024-12-04 18:02:00|4170.3|4164.3|4170.4|4164.4|4170.4|4164.4|4169.4|4163.4|4
1733335330000|2024-12-04 18:02:10|4171.2|4165.2|4170.4|4164.4|4171.3|4165.3|4170.4|4164.4|34
1733335340000|2024-12-04 18:02:20|4170.9|4164.9|4171.3|4165.3|4171.3|4165.3|4170.4|4164.4|5
1733335350000|2024-12-04 18:02:30|4170.6|4164.6|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|12
1733335360000|2024-12-04 18:02:40|4169.6|4163.6|4171.9|4165.9|4171.9|4165.9|4169.4|4163.4|7
1733335370000|2024-12-04 18:02:50|4171.4|4165.4|4172.4|4166.4|4172.4|4166.4|4171.4|4165.4|1
1733335380000|2024-12-04 18:03:00|4171.9|4165.9|4172.4|4166.4|4172.4|4166.4|4171.4|4165.4|4
1733335390000|2024-12-04 18:03:10|4171.9|4165.9|4169.9|4163.9|4172.3|4166.3|4169.9|4163.9|47
1733335400000|2024-12-04 18:03:20|4169.8|4163.8|4171.4|4165.4|4171.4|4165.4|4169.8|4163.8|1
1733335410000|2024-12-04 18:03:30|4170.9|4164.9|4171.3|4165.3|4172.2|4166.2|4170.9|4164.9|4
1733335420000|2024-12-04 18:03:40|4170.4|4164.4|4170.3|4164.3|4170.8|4164.8|4169.9|4163.9|12
1733335430000|2024-12-04 18:03:50|4169.9|4163.9|4169.4|4163.4|4169.9|4163.9|4169.4|4163.4|1
1733335440000|2024-12-04 18:04:00|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|5
1733335450000|2024-12-04 18:04:10|4168.9|4162.9|4168.9|4162.9|4169.3|4163.3|4168.4|4162.4|3
1733335460000|2024-12-04 18:04:20|4168.8|4162.8|4168.4|4162.4|4168.9|4162.9|4168.4|4162.4|8
1733335470000|2024-12-04 18:04:30|4168.3|4162.3|4168.4|4162.4|4168.4|4162.4|4168.2|4162.2|19
1733335480000|2024-12-04 18:04:40|4168.8|4162.8|4168.8|4162.8|4168.9|4162.9|4168.8|4162.8|5
1733335490000|2024-12-04 18:04:50|4168.9|4162.9|4168.8|4162.8|4168.9|4162.9|4168.4|4162.4|4
1733335500000|2024-12-04 18:05:00|4168.3|4162.3|4168.4|4162.4|4168.7|4162.7|4168.3|4162.3|17
1733335510000|2024-12-04 18:05:10|4168.3|4162.3|4170.3|4164.3|4170.3|4164.3|4168.3|4162.3|3
1733335520000|2024-12-04 18:05:20|4170.8|4164.8|4170.4|4164.4|4170.8|4164.8|4170.4|4164.4|20
1733335530000|2024-12-04 18:05:30|||||||||6
1733335550000|2024-12-04 18:05:50|4171.2|4165.2|4171.8|4165.8|4171.8|4165.8|4171.2|4165.2|6
1733335560000|2024-12-04 18:06:00|4171.2|4165.2|4169.3|4163.3|4171.8|4165.8|4169.3|4163.3|21
1733335570000|2024-12-04 18:06:10|4169.4|4163.4|4169.8|4163.8|4169.8|4163.8|4169.4|4163.4|1
1733335580000|2024-12-04 18:06:20|4169.4|4163.4|4168.8|4162.8|4169.4|4163.4|4168.4|4162.4|3
1733335590000|2024-12-04 18:06:30|4169.3|4163.3|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|7
1733335600000|2024-12-04 18:06:40|4169.2|4163.2|4165.6|4159.6|4169.8|4163.8|4165.6|4159.6|8
1733335610000|2024-12-04 18:06:50|4165.2|4159.2|4164.4|4158.4|4165.2|4159.2|4164.4|4158.4|27
1733335620000|2024-12-04 18:07:00|4163.6|4157.6|4162.6|4156.6|4164.1|4158.1|4162.1|4156.1|25
1733335630000|2024-12-04 18:07:10|4162.4|4156.4|4163.6|4157.6|4163.6|4157.6|4162.4|4156.4|12
1733335640000|2024-12-04 18:07:20|4164.1|4158.1|4162.7|4156.7|4164.4|4158.4|4162.7|4156.7|36
1733335650000|2024-12-04 18:07:30|4162.6|4156.6|4164.2|4158.2|4165.6|4159.6|4162.6|4156.6|24
1733335660000|2024-12-04 18:07:40|4164.6|4158.6|4166.7|4160.7|4167.1|4161.1|4164.6|4158.6|46
1733335670000|2024-12-04 18:07:50|4167.1|4161.1|4166.1|4160.1|4167.1|4161.1|4165.1|4159.1|10
1733335680000|2024-12-04 18:08:00|4165.7|4159.7|4165.1|4159.1|4166.7|4160.7|4165.1|4159.1|28
1733335690000|2024-12-04 18:08:10|4165.4|4159.4|4166.1|4160.1|4166.1|4160.1|4165.4|4159.4|1
1733335700000|2024-12-04 18:08:20|4165.7|4159.7|4166.4|4160.4|4166.4|4160.4|4165.7|4159.7|52
1733335710000|2024-12-04 18:08:30|4166.1|4160.1|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|2
1733335720000|2024-12-04 18:08:40|||||||||2
1733335730000|2024-12-04 18:08:50|4166.4|4160.4|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|1
1733335740000|2024-12-04 18:09:00|4165.7|4159.7|4166.1|4160.1|4166.6|4160.6|4164.6|4158.6|5
1733335750000|2024-12-04 18:09:10|4166.4|4160.4|4166.1|4160.1|4166.7|4160.7|4166.1|4160.1|2
1733335760000|2024-12-04 18:09:20|4165.9|4159.9|4167.1|4161.1|4167.1|4161.1|4165.9|4159.9|4
1733335770000|2024-12-04 18:09:30|4166.9|4160.9|4166.9|4160.9|4167.4|4161.4|4166.7|4160.7|6
1733335780000|2024-12-04 18:09:40|4167.1|4161.1|4166.9|4160.9|4167.1|4161.1|4166.9|4160.9|0
1733335790000|2024-12-04 18:09:50|4165.9|4159.9|4164.2|4158.2|4165.9|4159.9|4164.1|4158.1|7
1733335800000|2024-12-04 18:10:00|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|1
1733335810000|2024-12-04 18:10:10|4162.1|4156.1|4160.6|4154.6|4162.1|4156.1|4160.2|4154.2|80
1733335820000|2024-12-04 18:10:20|4160.7|4154.7|4161.2|4155.2|4162.1|4156.1|4160.6|4154.6|63
1733335830000|2024-12-04 18:10:30|4161.1|4155.1|4162.4|4156.4|4162.4|4156.4|4161.1|4155.1|30
1733335840000|2024-12-04 18:10:40|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|2
1733335850000|2024-12-04 18:10:50|4163.9|4157.9|4165.4|4159.4|4165.4|4159.4|4163.9|4157.9|16
1733335860000|2024-12-04 18:11:00|4165.9|4159.9|4167.4|4161.4|4167.4|4161.4|4165.9|4159.9|7
1733335870000|2024-12-04 18:11:10|4168.4|4162.4|4170.4|4164.4|4170.4|4164.4|4168.4|4162.4|19
1733335880000|2024-12-04 18:11:20|4170.8|4164.8|4169.6|4163.6|4171.4|4165.4|4169.6|4163.6|29
1733335890000|2024-12-04 18:11:30|4169.4|4163.4|4169.4|4163.4|4169.6|4163.6|4169.4|4163.4|0
1733335900000|2024-12-04 18:11:40|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|4
1733335910000|2024-12-04 18:11:50|4168.7|4162.7|4166.2|4160.2|4168.7|4162.7|4166.2|4160.2|7
1733335920000|2024-12-04 18:12:00|4166.6|4160.6|4166.2|4160.2|4166.6|4160.6|4166.1|4160.1|4
1733335930000|2024-12-04 18:12:10|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.2|4160.2|2
1733335940000|2024-12-04 18:12:20|4166.2|4160.2|4166.7|4160.7|4167.1|4161.1|4166.2|4160.2|11
1733335950000|2024-12-04 18:12:30|4167|4161|4167.6|4161.6|4167.7|4161.7|4167|4161|4
1733335960000|2024-12-04 18:12:40|4167.2|4161.2|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|0
1733335970000|2024-12-04 18:12:50|||||||||1
1733335980000|2024-12-04 18:13:00|4165.7|4159.7|4163.6|4157.6|4165.7|4159.7|4162.6|4156.6|25
1733335990000|2024-12-04 18:13:10|4163.7|4157.7|4163.6|4157.6|4163.7|4157.7|4163.6|4157.6|1
1733336000000|2024-12-04 18:13:20|4162.9|4156.9|4161.7|4155.7|4162.9|4156.9|4161.7|4155.7|55
1733336010000|2024-12-04 18:13:30|4162.1|4156.1|4162.1|4156.1|4162.6|4156.6|4162.1|4156.1|10
1733336020000|2024-12-04 18:13:40|4162.4|4156.4|4162.6|4156.6|4162.6|4156.6|4162.4|4156.4|2
1733336030000|2024-12-04 18:13:50|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|4
1733336040000|2024-12-04 18:14:00|||||||||2
1733336050000|2024-12-04 18:14:10|4162.1|4156.1|4164.6|4158.6|4164.6|4158.6|4161.4|4155.4|40
1733336060000|2024-12-04 18:14:20|4164.2|4158.2|4164.4|4158.4|4164.6|4158.6|4163.7|4157.7|6
1733336070000|2024-12-04 18:14:30|4164.1|4158.1|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|2
1733336080000|2024-12-04 18:14:40|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|0
1733336090000|2024-12-04 18:14:50|4163.4|4157.4|4162.4|4156.4|4163.7|4157.7|4161.9|4155.9|9
1733336100000|2024-12-04 18:15:00|4162.6|4156.6|4162.1|4156.1|4162.6|4156.6|4161.9|4155.9|7
1733336110000|2024-12-04 18:15:10|4161.6|4155.6|4162.4|4156.4|4162.4|4156.4|4161.6|4155.6|2
1733336120000|2024-12-04 18:15:20|4162.1|4156.1|4164.1|4158.1|4164.4|4158.4|4162.1|4156.1|12
1733336130000|2024-12-04 18:15:30|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4163.7|4157.7|5
1733336140000|2024-12-04 18:15:40|4163.7|4157.7|4163.1|4157.1|4164.1|4158.1|4163.1|4157.1|5
1733336150000|2024-12-04 18:15:50|4163.4|4157.4|4162.1|4156.1|4163.4|4157.4|4162.1|4156.1|3
1733336160000|2024-12-04 18:16:00|4161.4|4155.4|4161.4|4155.4|4162.4|4156.4|4161.1|4155.1|10
1733336170000|2024-12-04 18:16:10|4162.1|4156.1|4161.4|4155.4|4162.1|4156.1|4161.4|4155.4|14
1733336180000|2024-12-04 18:16:20|4160.8|4154.8|4160.6|4154.6|4160.8|4154.8|4160.6|4154.6|2
1733336190000|2024-12-04 18:16:30|||||||||2
1733336200000|2024-12-04 18:16:40|4160.4|4154.4|4160.9|4154.9|4160.9|4154.9|4160.4|4154.4|4
1733336210000|2024-12-04 18:16:50|4160.6|4154.6|4160.6|4154.6|4160.9|4154.9|4160.4|4154.4|1
1733336220000|2024-12-04 18:17:00|4161.4|4155.4|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|7
1733336230000|2024-12-04 18:17:10|4161.6|4155.6|4161.9|4155.9|4161.9|4155.9|4161.6|4155.6|3
1733336240000|2024-12-04 18:17:20|||||||||1
1733336250000|2024-12-04 18:17:30|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.4|4155.4|3
1733336260000|2024-12-04 18:17:40|4162.4|4156.4|4162.9|4156.9|4162.9|4156.9|4161.4|4155.4|6
1733336270000|2024-12-04 18:17:50|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4162.7|4156.7|35
1733336280000|2024-12-04 18:18:00|4164.1|4158.1|4161.6|4155.6|4164.1|4158.1|4161.6|4155.6|9
1733336290000|2024-12-04 18:18:10|4161.2|4155.2|4161.1|4155.1|4161.2|4155.2|4161.1|4155.1|5
1733336300000|2024-12-04 18:18:20|4160.6|4154.6|4160.4|4154.4|4160.6|4154.6|4160.1|4154.1|7
1733336310000|2024-12-04 18:18:30|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|3
1733336320000|2024-12-04 18:18:40|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.4|4153.4|4
1733336330000|2024-12-04 18:18:50|4158.4|4152.4|4155.9|4149.9|4158.4|4152.4|4155.6|4149.6|21
1733336340000|2024-12-04 18:19:00|4155.6|4149.6|4155.9|4149.9|4156.1|4150.1|4155.6|4149.6|16
1733336350000|2024-12-04 18:19:10|||||||||2
1733336360000|2024-12-04 18:19:20|4155.6|4149.6|4156.1|4150.1|4156.1|4150.1|4154.6|4148.6|23
1733336370000|2024-12-04 18:19:30|4155.6|4149.6|4158.1|4152.1|4158.1|4152.1|4155.6|4149.6|276
1733336380000|2024-12-04 18:19:40|4157.9|4151.9|4157.1|4151.1|4157.9|4151.9|4157.1|4151.1|1
1733336390000|2024-12-04 18:19:50|||||||||2
1733336400000|2024-12-04 18:20:00|4156.9|4150.9|4157.1|4151.1|4157.1|4151.1|4156.9|4150.9|2
1733336410000|2024-12-04 18:20:10|4157.6|4151.6|4158.2|4152.2|4158.9|4152.9|4157.6|4151.6|11
1733336420000|2024-12-04 18:20:20|4158.6|4152.6|4157.1|4151.1|4158.6|4152.6|4157.1|4151.1|20
1733336430000|2024-12-04 18:20:30|4156.9|4150.9|4157.1|4151.1|4157.1|4151.1|4156.1|4150.1|10
1733336440000|2024-12-04 18:20:40|4157.2|4151.2|4157.1|4151.1|4157.2|4151.2|4157.1|4151.1|5
1733336450000|2024-12-04 18:20:50|4156.9|4150.9|4156.9|4150.9|4157.1|4151.1|4156.9|4150.9|4
1733336460000|2024-12-04 18:21:00|4157.1|4151.1|4157.6|4151.6|4157.6|4151.6|4157.1|4151.1|7
1733336470000|2024-12-04 18:21:10|4157.4|4151.4|4158.9|4152.9|4158.9|4152.9|4157.2|4151.2|9
1733336480000|2024-12-04 18:21:20|4158.6|4152.6|4158.6|4152.6|4158.9|4152.9|4158.6|4152.6|4
1733336490000|2024-12-04 18:21:30|4158.2|4152.2|4158.6|4152.6|4158.6|4152.6|4158.1|4152.1|0
1733336500000|2024-12-04 18:21:40|4158.9|4152.9|4158.6|4152.6|4158.9|4152.9|4158.4|4152.4|12
1733336510000|2024-12-04 18:21:50|4158.9|4152.9|4159.1|4153.1|4159.1|4153.1|4158.9|4152.9|6
1733336520000|2024-12-04 18:22:00|4158.9|4152.9|4156.1|4150.1|4158.9|4152.9|4155.7|4149.7|6
1733336530000|2024-12-04 18:22:10|4156.2|4150.2|4157.6|4151.6|4157.6|4151.6|4155.9|4149.9|5
1733336540000|2024-12-04 18:22:20|4158.6|4152.6|4158.2|4152.2|4158.6|4152.6|4157.9|4151.9|17
1733336550000|2024-12-04 18:22:30|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|5
1733336560000|2024-12-04 18:22:40|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|1
1733336570000|2024-12-04 18:22:50|4158.6|4152.6|4160.4|4154.4|4160.4|4154.4|4158.6|4152.6|16
1733336580000|2024-12-04 18:23:00|4159.6|4153.6|4160.1|4154.1|4160.1|4154.1|4159.4|4153.4|12
1733336600000|2024-12-04 18:23:20|4160.4|4154.4|4160.1|4154.1|4160.4|4154.4|4160.1|4154.1|2
1733336610000|2024-12-04 18:23:30|4160.4|4154.4|4159.6|4153.6|4160.4|4154.4|4159.6|4153.6|6
1733336620000|2024-12-04 18:23:40|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|5
1733336630000|2024-12-04 18:23:50|4159.6|4153.6|4160.4|4154.4|4160.4|4154.4|4159.6|4153.6|9
1733336640000|2024-12-04 18:24:00|4160.1|4154.1|4159.6|4153.6|4160.1|4154.1|4159.4|4153.4|15
1733336650000|2024-12-04 18:24:10|4159.4|4153.4|4159.6|4153.6|4159.6|4153.6|4159.4|4153.4|2
1733336660000|2024-12-04 18:24:20|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|1
1733336670000|2024-12-04 18:24:30|4159|4153|4159.6|4153.6|4159.6|4153.6|4159|4153|9
1733336680000|2024-12-04 18:24:40|4159.5|4153.5|4159.6|4153.6|4159.6|4153.6|4159.5|4153.5|1
1733336690000|2024-12-04 18:24:50|4159.7|4153.7|4161|4155|4161.1|4155.1|4159.7|4153.7|8
1733336700000|2024-12-04 18:25:00|4160.6|4154.6|4161|4155|4161.1|4155.1|4158.7|4152.7|17
1733336710000|2024-12-04 18:25:10|4161.1|4155.1|4159.2|4153.2|4161.1|4155.1|4159.2|4153.2|14
1733336720000|2024-12-04 18:25:20|4159.6|4153.6|4159.6|4153.6|4160.1|4154.1|4159.2|4153.2|3
1733336730000|2024-12-04 18:25:30|4159.2|4153.2|4159.6|4153.6|4159.6|4153.6|4159.2|4153.2|3
1733336740000|2024-12-04 18:25:40|4159.7|4153.7|4159.6|4153.6|4160.1|4154.1|4159.6|4153.6|2
1733336750000|2024-12-04 18:25:50|4159.2|4153.2|4159.6|4153.6|4159.6|4153.6|4159.2|4153.2|4
1733336760000|2024-12-04 18:26:00|4159.7|4153.7|4160.6|4154.6|4160.6|4154.6|4159.7|4153.7|5
1733336770000|2024-12-04 18:26:10|4160.1|4154.1|4161.5|4155.5|4161.6|4155.6|4160.1|4154.1|8
1733336780000|2024-12-04 18:26:20|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4160.7|4154.7|12
1733336790000|2024-12-04 18:26:30|4160.7|4154.7|4160.5|4154.5|4160.7|4154.7|4159.1|4153.1|10
1733336800000|2024-12-04 18:26:40|4160.1|4154.1|4159.5|4153.5|4161.1|4155.1|4159.5|4153.5|8
1733336810000|2024-12-04 18:26:50|4160|4154|4160.5|4154.5|4160.5|4154.5|4160|4154|2
1733336820000|2024-12-04 18:27:00|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|3
1733336830000|2024-12-04 18:27:10|4158.5|4152.5|4158.1|4152.1|4158.6|4152.6|4158.1|4152.1|19
1733336840000|2024-12-04 18:27:20|4158.5|4152.5|4157.5|4151.5|4158.5|4152.5|4157.5|4151.5|2
1733336850000|2024-12-04 18:27:30|||||||||1
1733336870000|2024-12-04 18:27:50|||||||||1
1733336880000|2024-12-04 18:28:00|4157.6|4151.6|4158.1|4152.1|4158.1|4152.1|4156.7|4150.7|6
1733336890000|2024-12-04 18:28:10|4158.6|4152.6|4156.5|4150.5|4158.6|4152.6|4156.5|4150.5|8
1733336900000|2024-12-04 18:28:20|4156.6|4150.6|4156.5|4150.5|4156.7|4150.7|4156.5|4150.5|19
1733336920000|2024-12-04 18:28:40|||||||||5
1733336930000|2024-12-04 18:28:50|4156.6|4150.6|4156.5|4150.5|4156.7|4150.7|4156.5|4150.5|0
1733336940000|2024-12-04 18:29:00|4154.7|4148.7|4154.6|4148.6|4154.7|4148.7|4154.1|4148.1|16
1733336950000|2024-12-04 18:29:10|4154.5|4148.5|4154.1|4148.1|4154.5|4148.5|4154.1|4148.1|3
1733336960000|2024-12-04 18:29:20|4153.7|4147.7|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|6
1733336970000|2024-12-04 18:29:30|4154.6|4148.6|4155.1|4149.1|4155.5|4149.5|4154.5|4148.5|5
1733336980000|2024-12-04 18:29:40|4154.7|4148.7|4154.5|4148.5|4155|4149|4154.5|4148.5|2
1733336990000|2024-12-04 18:29:50|4154.6|4148.6|4154.5|4148.5|4154.7|4148.7|4154.5|4148.5|13
1733337000000|2024-12-04 18:30:00|4155|4149|4151.1|4145.1|4155|4149|4150.7|4144.7|29
1733337010000|2024-12-04 18:30:10|4151.6|4145.6|4151.1|4145.1|4151.6|4145.6|4151.1|4145.1|9
1733337020000|2024-12-04 18:30:20|4151.5|4145.5|4151.5|4145.5|4151.6|4145.6|4151.5|4145.5|0
1733337030000|2024-12-04 18:30:30|4151.6|4145.6|4151.5|4145.5|4151.6|4145.6|4151.5|4145.5|11
1733337040000|2024-12-04 18:30:40|4151.6|4145.6|4149.7|4143.7|4151.6|4145.6|4149.7|4143.7|14
1733337050000|2024-12-04 18:30:50|4150.1|4144.1|4149.7|4143.7|4150.1|4144.1|4149.7|4143.7|8
1733337060000|2024-12-04 18:31:00|4150.1|4144.1|4147.2|4141.2|4150.1|4144.1|4147.2|4141.2|19
1733337070000|2024-12-04 18:31:10|4147.6|4141.6|4149.5|4143.5|4149.5|4143.5|4147.6|4141.6|8
1733337080000|2024-12-04 18:31:20|4149.1|4143.1|4149.1|4143.1|4149.5|4143.5|4148.6|4142.6|6
1733337090000|2024-12-04 18:31:30|4149.6|4143.6|4149.5|4143.5|4149.6|4143.6|4149.1|4143.1|5
1733337100000|2024-12-04 18:31:40|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|1
1733337110000|2024-12-04 18:31:50|4148.7|4142.7|4149.1|4143.1|4149.1|4143.1|4148.7|4142.7|0
1733337120000|2024-12-04 18:32:00|4148.6|4142.6|4148.5|4142.5|4148.7|4142.7|4148.5|4142.5|4
1733337130000|2024-12-04 18:32:10|4147.7|4141.7|4148.6|4142.6|4148.6|4142.6|4147.7|4141.7|9
1733337140000|2024-12-04 18:32:20|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4148.6|4142.6|28
1733337150000|2024-12-04 18:32:30|4149.5|4143.5|4149.6|4143.6|4150.1|4144.1|4149.5|4143.5|46
1733337160000|2024-12-04 18:32:40|4149.5|4143.5|4150.1|4144.1|4150.1|4144.1|4149.1|4143.1|14
1733337170000|2024-12-04 18:32:50|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.5|4143.5|2
1733337180000|2024-12-04 18:33:00|4149.7|4143.7|4149.6|4143.6|4150.1|4144.1|4149.1|4143.1|6
1733337190000|2024-12-04 18:33:10|4149.7|4143.7|4150.5|4144.5|4150.6|4144.6|4149.6|4143.6|43
1733337200000|2024-12-04 18:33:20|4151.1|4145.1|4153.6|4147.6|4154.5|4148.5|4150.6|4144.6|34
1733337210000|2024-12-04 18:33:30|4153.7|4147.7|4153.6|4147.6|4154.1|4148.1|4153.6|4147.6|8
1733337220000|2024-12-04 18:33:40|4153.2|4147.2|4149.2|4143.2|4153.2|4147.2|4149.2|4143.2|30
1733337230000|2024-12-04 18:33:50|4148.7|4142.7|4147.2|4141.2|4148.7|4142.7|4146.7|4140.7|42
1733337240000|2024-12-04 18:34:00|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4143.7|4137.7|47
1733337250000|2024-12-04 18:34:10|4143.7|4137.7|4144.7|4138.7|4145.1|4139.1|4143.7|4137.7|21
1733337260000|2024-12-04 18:34:20|4145.1|4139.1|4145.1|4139.1|4146.6|4140.6|4145.1|4139.1|20
1733337270000|2024-12-04 18:34:30|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.2|4138.2|3
1733337280000|2024-12-04 18:34:40|4144.7|4138.7|4143.6|4137.6|4144.7|4138.7|4143.6|4137.6|4
1733337290000|2024-12-04 18:34:50|4143.2|4137.2|4142.7|4136.7|4143.6|4137.6|4142.4|4136.4|10
1733337300000|2024-12-04 18:35:00|4143.5|4137.5|4142.7|4136.7|4143.5|4137.5|4142.4|4136.4|13
1733337310000|2024-12-04 18:35:10|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|7
1733337320000|2024-12-04 18:35:20|4143.1|4137.1|4143.7|4137.7|4143.7|4137.7|4143.1|4137.1|18
1733337330000|2024-12-04 18:35:30|4144.6|4138.6|4145.5|4139.5|4145.5|4139.5|4144.6|4138.6|9
1733337340000|2024-12-04 18:35:40|4144.7|4138.7|4145.1|4139.1|4145.5|4139.5|4144.6|4138.6|15
1733337350000|2024-12-04 18:35:50|4145.5|4139.5|4145.1|4139.1|4145.5|4139.5|4144.6|4138.6|5
1733337360000|2024-12-04 18:36:00|4145.5|4139.5|4146.7|4140.7|4147.5|4141.5|4145.5|4139.5|31
1733337370000|2024-12-04 18:36:10|4147.1|4141.1|4147.1|4141.1|4147.5|4141.5|4147.1|4141.1|8
1733337380000|2024-12-04 18:36:20|4146.7|4140.7|4147.1|4141.1|4147.7|4141.7|4146.7|4140.7|6
1733337390000|2024-12-04 18:36:30|4147.2|4141.2|4148.1|4142.1|4148.1|4142.1|4147.2|4141.2|6
1733337400000|2024-12-04 18:36:40|4148.5|4142.5|4148.1|4142.1|4148.5|4142.5|4147.6|4141.6|3
1733337410000|2024-12-04 18:36:50|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|6
1733337420000|2024-12-04 18:37:00|4148.6|4142.6|4148.6|4142.6|4148.7|4142.7|4148.6|4142.6|5
1733337430000|2024-12-04 18:37:10|4148.7|4142.7|4148.6|4142.6|4148.7|4142.7|4148.6|4142.6|1
1733337440000|2024-12-04 18:37:20|||||||||5
1733337450000|2024-12-04 18:37:30|4148.5|4142.5|4147.6|4141.6|4148.5|4142.5|4147.2|4141.2|17
1733337460000|2024-12-04 18:37:40|4148|4142|4148.6|4142.6|4148.7|4142.7|4148|4142|9
1733337470000|2024-12-04 18:37:50|||||||||7
1733337480000|2024-12-04 18:38:00|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4148.6|4142.6|21
1733337490000|2024-12-04 18:38:10|4154.1|4148.1|4153|4147|4155.3|4149.3|4152.6|4146.6|60
1733337500000|2024-12-04 18:38:20|4152.6|4146.6|4154.6|4148.6|4155.1|4149.1|4152.6|4146.6|57
1733337510000|2024-12-04 18:38:30|4154.2|4148.2|4153.6|4147.6|4154.5|4148.5|4153.5|4147.5|14
1733337520000|2024-12-04 18:38:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4152.7|4146.7|6
1733337530000|2024-12-04 18:38:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1733337540000|2024-12-04 18:39:00|4153.1|4147.1|4152.1|4146.1|4153.6|4147.6|4151.6|4145.6|20
1733337550000|2024-12-04 18:39:10|4152.5|4146.5|4152.1|4146.1|4152.5|4146.5|4152.1|4146.1|5
1733337560000|2024-12-04 18:39:20|4152.5|4146.5|4152.1|4146.1|4152.5|4146.5|4152.1|4146.1|3
1733337570000|2024-12-04 18:39:30|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|2
1733337580000|2024-12-04 18:39:40|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|9
1733337590000|2024-12-04 18:39:50|4154|4148|4153.6|4147.6|4154.1|4148.1|4153.5|4147.5|3
1733337600000|2024-12-04 18:40:00|4154|4148|4153.2|4147.2|4154|4148|4153|4147|13
1733337610000|2024-12-04 18:40:10|4153.1|4147.1|4153.6|4147.6|4154.1|4148.1|4153.1|4147.1|24
1733337620000|2024-12-04 18:40:20|4153.5|4147.5|4154|4148|4154|4148|4153.5|4147.5|22
1733337630000|2024-12-04 18:40:30|4154.1|4148.1|4154.5|4148.5|4154.6|4148.6|4154.1|4148.1|2
1733337640000|2024-12-04 18:40:40|4155.5|4149.5|4155.1|4149.1|4155.5|4149.5|4155.1|4149.1|4
1733337650000|2024-12-04 18:40:50|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1733337660000|2024-12-04 18:41:00|4155.1|4149.1|4154.1|4148.1|4155.1|4149.1|4154.1|4148.1|9
1733337670000|2024-12-04 18:41:10|4154.6|4148.6|4155|4149|4155.1|4149.1|4154.6|4148.6|7
1733337680000|2024-12-04 18:41:20|4155.1|4149.1|4155.5|4149.5|4155.5|4149.5|4155.1|4149.1|0
1733337690000|2024-12-04 18:41:30|4155.6|4149.6|4155.5|4149.5|4155.6|4149.6|4155.5|4149.5|1
1733337700000|2024-12-04 18:41:40|4155.1|4149.1|4155.1|4149.1|4155.5|4149.5|4155.1|4149.1|7
1733337710000|2024-12-04 18:41:50|4155|4149|4155|4149|4155.1|4149.1|4154.5|4148.5|16
1733337720000|2024-12-04 18:42:00|4155.5|4149.5|4155.1|4149.1|4155.5|4149.5|4155|4149|6
1733337730000|2024-12-04 18:42:10|4155|4149|4154.5|4148.5|4155|4149|4154.5|4148.5|3
1733337740000|2024-12-04 18:42:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|10
1733337750000|2024-12-04 18:42:30|4154.5|4148.5|4153.1|4147.1|4154.5|4148.5|4153.1|4147.1|8
1733337760000|2024-12-04 18:42:40|4153|4147|4151.1|4145.1|4153.1|4147.1|4151.1|4145.1|11
1733337770000|2024-12-04 18:42:50|4150.7|4144.7|4150|4144|4150.7|4144.7|4150|4144|24
1733337780000|2024-12-04 18:43:00|4150.1|4144.1|4149.5|4143.5|4150.1|4144.1|4149.5|4143.5|6
1733337790000|2024-12-04 18:43:10|4149.6|4143.6|4149.5|4143.5|4149.6|4143.6|4149.5|4143.5|14
1733337800000|2024-12-04 18:43:20|4149.1|4143.1|4149.1|4143.1|4149.5|4143.5|4148.6|4142.6|8
1733337810000|2024-12-04 18:43:30|4148.7|4142.7|4148.6|4142.6|4148.7|4142.7|4148.5|4142.5|2
1733337820000|2024-12-04 18:43:40|4149.5|4143.5|4147.6|4141.6|4149.5|4143.5|4147.5|4141.5|83
1733337830000|2024-12-04 18:43:50|4147.5|4141.5|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|30
1733337840000|2024-12-04 18:44:00|4147.5|4141.5|4146.6|4140.6|4147.5|4141.5|4146.6|4140.6|17
1733337850000|2024-12-04 18:44:10|4146.5|4140.5|4147.3|4141.3|4147.5|4141.5|4146.5|4140.5|10
1733337860000|2024-12-04 18:44:20|4147.6|4141.6|4147.5|4141.5|4147.6|4141.6|4147.5|4141.5|0
1733337880000|2024-12-04 18:44:40|4146.5|4140.5|4146.6|4140.6|4146.7|4140.7|4146.5|4140.5|14
1733337890000|2024-12-04 18:44:50|||||||||4
1733337900000|2024-12-04 18:45:00|4147.1|4141.1|4147.5|4141.5|4147.6|4141.6|4147.1|4141.1|15
1733337910000|2024-12-04 18:45:10|4147.7|4141.7|4147.5|4141.5|4147.7|4141.7|4147.5|4141.5|5
1733337920000|2024-12-04 18:45:20|||||||||1
1733337930000|2024-12-04 18:45:30|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|2
1733337940000|2024-12-04 18:45:40|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|10
1733337950000|2024-12-04 18:45:50|4146.5|4140.5|4146.5|4140.5|4146.6|4140.6|4146.5|4140.5|17
1733337960000|2024-12-04 18:46:00|4146.1|4140.1|4147.5|4141.5|4147.6|4141.6|4145.6|4139.6|43
1733337970000|2024-12-04 18:46:10|||||||||11
1733337980000|2024-12-04 18:46:20|4147.1|4141.1|4147.5|4141.5|4147.5|4141.5|4147.1|4141.1|6
1733337990000|2024-12-04 18:46:30|4147.6|4141.6|4149|4143|4149.5|4143.5|4147.5|4141.5|29
1733338000000|2024-12-04 18:46:40|4148.5|4142.5|4149.5|4143.5|4149.6|4143.6|4148.5|4142.5|97
1733338010000|2024-12-04 18:46:50|4149.1|4143.1|4149.5|4143.5|4149.7|4143.7|4149|4143|33
1733338020000|2024-12-04 18:47:00|4149|4143|4148|4142|4149|4143|4147.5|4141.5|13
1733338030000|2024-12-04 18:47:10|4147.6|4141.6|4151.5|4145.5|4152.3|4146.3|4147.6|4141.6|16
1733338040000|2024-12-04 18:47:20|4151.8|4145.8|4150.5|4144.5|4151.8|4145.8|4150.1|4144.1|10
1733338050000|2024-12-04 18:47:30|4150.1|4144.1|4152.5|4146.5|4152.5|4146.5|4150|4144|6
1733338060000|2024-12-04 18:47:40|4152.1|4146.1|4153.5|4147.5|4153.5|4147.5|4152.1|4146.1|4
1733338070000|2024-12-04 18:47:50|4153.1|4147.1|4152.5|4146.5|4153.1|4147.1|4152.5|4146.5|22
1733338080000|2024-12-04 18:48:00|4152.1|4146.1|4152.5|4146.5|4152.5|4146.5|4151.7|4145.7|9
1733338090000|2024-12-04 18:48:10|4152.1|4146.1|4151.6|4145.6|4152.5|4146.5|4151.6|4145.6|4
1733338100000|2024-12-04 18:48:20|4152|4146|4154|4148|4154.1|4148.1|4151.5|4145.5|38
1733338110000|2024-12-04 18:48:30|4154.5|4148.5|4154|4148|4154.5|4148.5|4154|4148|4
1733338120000|2024-12-04 18:48:40|4154.1|4148.1|4153.1|4147.1|4154.5|4148.5|4153.1|4147.1|7
1733338130000|2024-12-04 18:48:50|4153.5|4147.5|4153.6|4147.6|4153.6|4147.6|4153.1|4147.1|4
1733338140000|2024-12-04 18:49:00|4153.5|4147.5|4151.6|4145.6|4153.5|4147.5|4151.6|4145.6|16
1733338150000|2024-12-04 18:49:10|4151.7|4145.7|4152.1|4146.1|4152.1|4146.1|4151.6|4145.6|2
1733338160000|2024-12-04 18:49:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1733338170000|2024-12-04 18:49:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4
1733338180000|2024-12-04 18:49:40|4153.5|4147.5|4152.5|4146.5|4153.5|4147.5|4152.5|4146.5|47
1733338190000|2024-12-04 18:49:50|4152|4146|4152.5|4146.5|4152.5|4146.5|4151.7|4145.7|6
1733338200000|2024-12-04 18:50:00|4153.5|4147.5|4153.5|4147.5|4154.5|4148.5|4153.5|4147.5|24
1733338210000|2024-12-04 18:50:10|4156.1|4150.1|4156.5|4150.5|4156.5|4150.5|4155.8|4149.8|10
1733338220000|2024-12-04 18:50:20|4156.3|4150.3|4156|4150|4156.3|4150.3|4155.7|4149.7|1
1733338230000|2024-12-04 18:50:30|4155.8|4149.8|4156.7|4150.7|4156.7|4150.7|4155.3|4149.3|11
1733338240000|2024-12-04 18:50:40|4156.8|4150.8|4157.2|4151.2|4157.2|4151.2|4156.8|4150.8|4
1733338250000|2024-12-04 18:50:50|||||||||1
1733338260000|2024-12-04 18:51:00|4158.3|4152.3|4157.8|4151.8|4158.3|4152.3|4157.8|4151.8|9
1733338270000|2024-12-04 18:51:10|4157.5|4151.5|4157.8|4151.8|4158.2|4152.2|4157.5|4151.5|13
1733338280000|2024-12-04 18:51:20|4157.5|4151.5|4157.7|4151.7|4157.8|4151.8|4157.2|4151.2|5
1733338290000|2024-12-04 18:51:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4157.8|4151.8|9
1733338300000|2024-12-04 18:51:40|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4157.5|4151.5|45
1733338310000|2024-12-04 18:51:50|4158.3|4152.3|4157.8|4151.8|4158.3|4152.3|4157.8|4151.8|20
1733338320000|2024-12-04 18:52:00|4158.2|4152.2|4158.2|4152.2|4158.3|4152.3|4158.2|4152.2|1
1733338330000|2024-12-04 18:52:10|4157.5|4151.5|4156.8|4150.8|4157.5|4151.5|4156.8|4150.8|8
1733338340000|2024-12-04 18:52:20|4156.6|4150.6|4155.8|4149.8|4156.6|4150.6|4154.3|4148.3|62
1733338350000|2024-12-04 18:52:30|4156.2|4150.2|4156.3|4150.3|4156.7|4150.7|4156.2|4150.2|10
1733338360000|2024-12-04 18:52:40|4155.8|4149.8|4155.2|4149.2|4155.8|4149.8|4155.2|4149.2|6
1733338370000|2024-12-04 18:52:50|4156.3|4150.3|4155.7|4149.7|4156.3|4150.3|4155.3|4149.3|16
1733338380000|2024-12-04 18:53:00|4155.8|4149.8|4158.2|4152.2|4158.2|4152.2|4155.3|4149.3|7
1733338390000|2024-12-04 18:53:10|4158.7|4152.7|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|7
1733338400000|2024-12-04 18:53:20|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|11
1733338410000|2024-12-04 18:53:30|4158.5|4152.5|4159.2|4153.2|4159.2|4153.2|4158.5|4152.5|8
1733338420000|2024-12-04 18:53:40|4160.2|4154.2|4160.7|4154.7|4161.2|4155.2|4160.2|4154.2|9
1733338430000|2024-12-04 18:53:50|4160.8|4154.8|4159.3|4153.3|4160.8|4154.8|4159.3|4153.3|2
1733338440000|2024-12-04 18:54:00|4159.7|4153.7|4157.5|4151.5|4159.7|4153.7|4157.5|4151.5|22
1733338450000|2024-12-04 18:54:10|4158.2|4152.2|4158.2|4152.2|4158.3|4152.3|4157.8|4151.8|10
1733338470000|2024-12-04 18:54:30|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4157.5|4151.5|24
1733338480000|2024-12-04 18:54:40|4158.5|4152.5|4158.3|4152.3|4158.5|4152.5|4158.3|4152.3|1
1733338490000|2024-12-04 18:54:50|4158|4152|4157.5|4151.5|4158.3|4152.3|4157.5|4151.5|11
1733338500000|2024-12-04 18:55:00|4157.8|4151.8|4155.8|4149.8|4158|4152|4155.8|4149.8|12
1733338510000|2024-12-04 18:55:10|4155.5|4149.5|4154.3|4148.3|4155.8|4149.8|4154.3|4148.3|5
1733338520000|2024-12-04 18:55:20|4154.2|4148.2|4153.3|4147.3|4154.2|4148.2|4153.3|4147.3|8
1733338530000|2024-12-04 18:55:30|4153.2|4147.2|4153.8|4147.8|4153.8|4147.8|4152.8|4146.8|13
1733338540000|2024-12-04 18:55:40|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|5
1733338550000|2024-12-04 18:55:50|4154.8|4148.8|4155.2|4149.2|4155.3|4149.3|4154.5|4148.5|3
1733338560000|2024-12-04 18:56:00|4155.3|4149.3|4153.8|4147.8|4155.3|4149.3|4153.5|4147.5|23
1733338570000|2024-12-04 18:56:10|4153.3|4147.3|4154.2|4148.2|4154.2|4148.2|4153.3|4147.3|1
1733338580000|2024-12-04 18:56:20|4154.3|4148.3|4153.7|4147.7|4154.5|4148.5|4153.7|4147.7|14
1733338590000|2024-12-04 18:56:30|4153.8|4147.8|4154.2|4148.2|4154.3|4148.3|4153.8|4147.8|1
1733338600000|2024-12-04 18:56:40|4154.8|4148.8|4154.8|4148.8|4155.2|4149.2|4154.8|4148.8|3
1733338610000|2024-12-04 18:56:50|4155.2|4149.2|4155.7|4149.7|4156.2|4150.2|4155.2|4149.2|8
1733338620000|2024-12-04 18:57:00|4155.3|4149.3|4155.2|4149.2|4155.7|4149.7|4155.2|4149.2|10
1733338630000|2024-12-04 18:57:10|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.2|4149.2|14
1733338640000|2024-12-04 18:57:20|4155.7|4149.7|4156.2|4150.2|4157.3|4151.3|4155.7|4149.7|15
1733338660000|2024-12-04 18:57:40|4157.2|4151.2|4156.3|4150.3|4157.3|4151.3|4156.3|4150.3|11
1733338670000|2024-12-04 18:57:50|4156.2|4150.2|4153.8|4147.8|4156.3|4150.3|4153.8|4147.8|14
1733338680000|2024-12-04 18:58:00|4153.5|4147.5|4153.8|4147.8|4153.8|4147.8|4153.5|4147.5|6
1733338690000|2024-12-04 18:58:10|4153.7|4147.7|4154.7|4148.7|4155.3|4149.3|4153.7|4147.7|12
1733338700000|2024-12-04 18:58:20|4155.2|4149.2|4154.7|4148.7|4155.2|4149.2|4154.7|4148.7|5
1733338710000|2024-12-04 18:58:30|4154.8|4148.8|4154.7|4148.7|4155.2|4149.2|4154.3|4148.3|6
1733338720000|2024-12-04 18:58:40|4154.8|4148.8|4154.7|4148.7|4154.8|4148.8|4154.7|4148.7|2
1733338730000|2024-12-04 18:58:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|2
1733338740000|2024-12-04 18:59:00|4154.5|4148.5|4153.7|4147.7|4155.3|4149.3|4153.3|4147.3|57
1733338750000|2024-12-04 18:59:10|4153.8|4147.8|4153.2|4147.2|4154.2|4148.2|4153.2|4147.2|7
1733338760000|2024-12-04 18:59:20|||||||||1
1733338770000|2024-12-04 18:59:30|4153.3|4147.3|4153.2|4147.2|4153.3|4147.3|4153.2|4147.2|0
1733338780000|2024-12-04 18:59:40|||||||||1
1733338790000|2024-12-04 18:59:50|4154.2|4148.2|4153.2|4147.2|4154.2|4148.2|4153.2|4147.2|32
1733338800000|2024-12-04 19:00:00|4153.7|4147.7|4153.2|4147.2|4154.2|4148.2|4153.2|4147.2|18
1733338810000|2024-12-04 19:00:10|4154.2|4148.2|4153.3|4147.3|4154.2|4148.2|4153.3|4147.3|17
1733338820000|2024-12-04 19:00:20|4153.7|4147.7|4153.8|4147.8|4154.2|4148.2|4153.7|4147.7|6
1733338830000|2024-12-04 19:00:30|4153.7|4147.7|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|2
1733338840000|2024-12-04 19:00:40|||||||||1
1733338850000|2024-12-04 19:00:50|4155.2|4149.2|4155.3|4149.3|4155.3|4149.3|4155.2|4149.2|7
1733338860000|2024-12-04 19:01:00|4156.2|4150.2|4153.8|4147.8|4156.7|4150.7|4153.7|4147.7|31
1733338870000|2024-12-04 19:01:10|4153.7|4147.7|4155.3|4149.3|4155.3|4149.3|4153.7|4147.7|8
1733338880000|2024-12-04 19:01:20|4155.2|4149.2|4155.2|4149.2|4155.3|4149.3|4155.2|4149.2|3
1733338900000|2024-12-04 19:01:40|4154.5|4148.5|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|8
1733338910000|2024-12-04 19:01:50|4154.3|4148.3|4154.8|4148.8|4154.8|4148.8|4154.2|4148.2|2
1733338920000|2024-12-04 19:02:00|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|6
1733338930000|2024-12-04 19:02:10|4156.3|4150.3|4156.2|4150.2|4157.2|4151.2|4156.2|4150.2|17
1733338940000|2024-12-04 19:02:20|4156.3|4150.3|4157.2|4151.2|4157.2|4151.2|4156.3|4150.3|1
1733338950000|2024-12-04 19:02:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|13
1733338960000|2024-12-04 19:02:40|4158.3|4152.3|4160.3|4154.3|4160.3|4154.3|4158.2|4152.2|34
1733338970000|2024-12-04 19:02:50|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|5
1733338980000|2024-12-04 19:03:00|4159.2|4153.2|4154.2|4148.2|4159.2|4153.2|4154.2|4148.2|35
1733338990000|2024-12-04 19:03:10|4154.3|4148.3|4154.2|4148.2|4155.2|4149.2|4154.2|4148.2|131
1733339000000|2024-12-04 19:03:20|4153.3|4147.3|4154.2|4148.2|4154.3|4148.3|4153.2|4147.2|12
1733339010000|2024-12-04 19:03:30|4156.2|4150.2|4155.3|4149.3|4156.2|4150.2|4155.2|4149.2|40
1733339020000|2024-12-04 19:03:40|4155.7|4149.7|4157.2|4151.2|4157.2|4151.2|4155.7|4149.7|0
1733339030000|2024-12-04 19:03:50|4156.2|4150.2|4155.3|4149.3|4156.2|4150.2|4155.2|4149.2|5
1733339040000|2024-12-04 19:04:00|4155.2|4149.2|4156.2|4150.2|4156.2|4150.2|4155.2|4149.2|5
1733339050000|2024-12-04 19:04:10|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.7|4151.7|4
1733339060000|2024-12-04 19:04:20|4158.3|4152.3|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|36
1733339070000|2024-12-04 19:04:30|||||||||1
1733339080000|2024-12-04 19:04:40|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|7
1733339090000|2024-12-04 19:04:50|4158.8|4152.8|4156.3|4150.3|4158.8|4152.8|4156.3|4150.3|10
1733339100000|2024-12-04 19:05:00|4156.9|4150.9|4159.3|4153.3|4160.2|4154.2|4156.7|4150.7|38
1733339110000|2024-12-04 19:05:10|||||||||4
1733339120000|2024-12-04 19:05:20|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|2
1733339130000|2024-12-04 19:05:30|4158.5|4152.5|4157.5|4151.5|4158.5|4152.5|4157.5|4151.5|21
1733339140000|2024-12-04 19:05:40|4158.7|4152.7|4157.2|4151.2|4158.7|4152.7|4156.8|4150.8|14
1733339150000|2024-12-04 19:05:50|4157.3|4151.3|4158.3|4152.3|4158.8|4152.8|4157.3|4151.3|5
1733339160000|2024-12-04 19:06:00|4158.7|4152.7|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|8
1733339170000|2024-12-04 19:06:10|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|6
1733339180000|2024-12-04 19:06:20|4159.2|4153.2|4159.3|4153.3|4159.7|4153.7|4159.2|4153.2|20
1733339190000|2024-12-04 19:06:30|4159.2|4153.2|4158.7|4152.7|4159.2|4153.2|4158.2|4152.2|10
1733339200000|2024-12-04 19:06:40|4158.2|4152.2|4159.2|4153.2|4159.2|4153.2|4158.2|4152.2|6
1733339210000|2024-12-04 19:06:50|||||||||10
1733339220000|2024-12-04 19:07:00|4160.2|4154.2|4158.2|4152.2|4160.2|4154.2|4158.2|4152.2|29
1733339230000|2024-12-04 19:07:10|4158.7|4152.7|4158.7|4152.7|4159.2|4153.2|4158.7|4152.7|10
1733339240000|2024-12-04 19:07:20|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|2
1733339250000|2024-12-04 19:07:30|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4159.3|4153.3|14
1733339270000|2024-12-04 19:07:50|||||||||12
1733339280000|2024-12-04 19:08:00|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|23
1733339300000|2024-12-04 19:08:20|4160.1|4154.1|4160.2|4154.2|4160.2|4154.2|4160.1|4154.1|18
1733339310000|2024-12-04 19:08:30|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|3
1733339320000|2024-12-04 19:08:40|4159.8|4153.8|4160.2|4154.2|4160.2|4154.2|4159.8|4153.8|7
1733339330000|2024-12-04 19:08:50|4159.8|4153.8|4160.5|4154.5|4160.5|4154.5|4159.5|4153.5|31
1733339340000|2024-12-04 19:09:00|4160.3|4154.3|4160.2|4154.2|4160.3|4154.3|4160.2|4154.2|7
1733339350000|2024-12-04 19:09:10|4160.3|4154.3|4162.3|4156.3|4162.3|4156.3|4160.3|4154.3|33
1733339360000|2024-12-04 19:09:20|4161.5|4155.5|4160.5|4154.5|4161.5|4155.5|4160.5|4154.5|20
1733339370000|2024-12-04 19:09:30|4160.8|4154.8|4160.8|4154.8|4161.3|4155.3|4160.5|4154.5|12
1733339380000|2024-12-04 19:09:40|4161.2|4155.2|4161.5|4155.5|4161.5|4155.5|4161.2|4155.2|1
1733339390000|2024-12-04 19:09:50|4160.5|4154.5|4160.3|4154.3|4160.5|4154.5|4160.3|4154.3|39
1733339400000|2024-12-04 19:10:00|||||||||17
1733339410000|2024-12-04 19:10:10|4160.5|4154.5|4161.3|4155.3|4161.3|4155.3|4160.5|4154.5|43
1733339420000|2024-12-04 19:10:20|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|108
1733339430000|2024-12-04 19:10:30|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|26
1733339440000|2024-12-04 19:10:40|4160.6|4154.6|4160.2|4154.2|4160.6|4154.6|4160.2|4154.2|18
1733339450000|2024-12-04 19:10:50|4160.6|4154.6|4159.2|4153.2|4160.6|4154.6|4159.2|4153.2|34
1733339460000|2024-12-04 19:11:00|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4159.2|4153.2|65
1733339470000|2024-12-04 19:11:10|4161.1|4155.1|4161.1|4155.1|4161.3|4155.3|4160.2|4154.2|47
1733339480000|2024-12-04 19:11:20|4161.2|4155.2|4161.1|4155.1|4161.2|4155.2|4161.1|4155.1|43
1733339490000|2024-12-04 19:11:30|4161.2|4155.2|4162.1|4156.1|4162.2|4156.2|4161.1|4155.1|27
1733339500000|2024-12-04 19:11:40|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.1|4156.1|32
1733339510000|2024-12-04 19:11:50|4162.1|4156.1|4162.2|4156.2|4162.2|4156.2|4162.1|4156.1|36
1733339520000|2024-12-04 19:12:00|4161.2|4155.2|4160.2|4154.2|4161.2|4155.2|4160.2|4154.2|42
1733339530000|2024-12-04 19:12:10|4161.2|4155.2|4161.1|4155.1|4161.2|4155.2|4160.7|4154.7|73
1733339540000|2024-12-04 19:12:20|4161.2|4155.2|4159.2|4153.2|4161.2|4155.2|4159.2|4153.2|37
1733339550000|2024-12-04 19:12:30|4160.1|4154.1|4159.7|4153.7|4160.6|4154.6|4159.2|4153.2|38
1733339560000|2024-12-04 19:12:40|4160.2|4154.2|4160.2|4154.2|4161.2|4155.2|4159.2|4153.2|46
1733339570000|2024-12-04 19:12:50|4160.1|4154.1|4160.2|4154.2|4160.2|4154.2|4160.1|4154.1|47
1733339580000|2024-12-04 19:13:00|4159.2|4153.2|4159.7|4153.7|4160.1|4154.1|4159.2|4153.2|36
1733339590000|2024-12-04 19:13:10|4160.1|4154.1|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|93
1733339600000|2024-12-04 19:13:20|4159.1|4153.1|4158.1|4152.1|4159.6|4153.6|4158.1|4152.1|54
1733339610000|2024-12-04 19:13:30|4157.9|4151.9|4157.2|4151.2|4157.9|4151.9|4157.2|4151.2|65
1733339620000|2024-12-04 19:13:40|4156.7|4150.7|4157.1|4151.1|4157.2|4151.2|4156.7|4150.7|49
1733339630000|2024-12-04 19:13:50|4157.2|4151.2|4157.1|4151.1|4157.2|4151.2|4156.6|4150.6|111
1733339640000|2024-12-04 19:14:00|4157.2|4151.2|4153.9|4147.9|4157.2|4151.2|4153.9|4147.9|102
1733339650000|2024-12-04 19:14:10|4154.1|4148.1|4154.1|4148.1|4156.2|4150.2|4153.9|4147.9|145
1733339660000|2024-12-04 19:14:20|4153.9|4147.9|4151.9|4145.9|4153.9|4147.9|4151.9|4145.9|120
1733339670000|2024-12-04 19:14:30|4152.1|4146.1|4149.2|4143.2|4152.1|4146.1|4149.2|4143.2|162
1733339680000|2024-12-04 19:14:40|4150.2|4144.2|4149.2|4143.2|4150.2|4144.2|4149.2|4143.2|184
1733339690000|2024-12-04 19:14:50|4150.2|4144.2|4152.2|4146.2|4152.2|4146.2|4150.2|4144.2|179
1733339700000|2024-12-04 19:15:00|4152.1|4146.1|4151.1|4145.1|4152.1|4146.1|4150.7|4144.7|11
1733339710000|2024-12-04 19:15:10|4151.2|4145.2|4152.9|4146.9|4153.1|4147.1|4151.1|4145.1|23
1733339720000|2024-12-04 19:15:20|4152.6|4146.6|4151.2|4145.2|4153.2|4147.2|4151.2|4145.2|19
1733339730000|2024-12-04 19:15:30|4150.2|4144.2|4150.1|4144.1|4150.2|4144.2|4150.1|4144.1|40
1733339740000|2024-12-04 19:15:40|4149.9|4143.9|4149.2|4143.2|4149.9|4143.9|4149.2|4143.2|19
1733339750000|2024-12-04 19:15:50|4150.1|4144.1|4148.7|4142.7|4150.1|4144.1|4148.2|4142.2|26
1733339760000|2024-12-04 19:16:00|4149.1|4143.1|4149.3|4143.3|4149.3|4143.3|4148.3|4142.3|184
1733339770000|2024-12-04 19:16:10|4149|4143|4147.5|4141.5|4149|4143|4147.5|4141.5|23
1733339780000|2024-12-04 19:16:20|||||||||17
1733339790000|2024-12-04 19:16:30|4147.3|4141.3|4146.5|4140.5|4147.3|4141.3|4146.5|4140.5|49
1733339800000|2024-12-04 19:16:40|4146.8|4140.8|4147.5|4141.5|4149|4143|4146.8|4140.8|39
1733339810000|2024-12-04 19:16:50|4147.3|4141.3|4146.5|4140.5|4147.5|4141.5|4146.5|4140.5|5
1733339830000|2024-12-04 19:17:10|4146.8|4140.8|4147.5|4141.5|4147.5|4141.5|4146.8|4140.8|8
1733339840000|2024-12-04 19:17:20|4147.3|4141.3|4147.5|4141.5|4147.5|4141.5|4147.3|4141.3|3
1733339850000|2024-12-04 19:17:30|4147.3|4141.3|4147.5|4141.5|4147.5|4141.5|4147.2|4141.2|3
1733339860000|2024-12-04 19:17:40|4148.3|4142.3|4148.2|4142.2|4148.3|4142.3|4148.2|4142.2|12
1733339870000|2024-12-04 19:17:50|4147.8|4141.8|4146.8|4140.8|4147.8|4141.8|4146.8|4140.8|16
1733339880000|2024-12-04 19:18:00|4147.2|4141.2|4146.8|4140.8|4147.2|4141.2|4146.8|4140.8|6
1733339890000|2024-12-04 19:18:10|4147.2|4141.2|4146.8|4140.8|4147.3|4141.3|4146.8|4140.8|5
1733339900000|2024-12-04 19:18:20|4146.5|4140.5|4146.8|4140.8|4146.8|4140.8|4146.5|4140.5|8
1733339910000|2024-12-04 19:18:30|4147|4141|4145.5|4139.5|4147|4141|4145.5|4139.5|61
1733339920000|2024-12-04 19:18:40|4145.8|4139.8|4145.5|4139.5|4146.5|4140.5|4145.5|4139.5|16
1733339930000|2024-12-04 19:18:50|4146|4140|4147.5|4141.5|4147.5|4141.5|4145.5|4139.5|76
1733339940000|2024-12-04 19:19:00|||||||||76
1733339950000|2024-12-04 19:19:10|||||||||4
1733339960000|2024-12-04 19:19:20|4147|4141|4147|4141|4147.5|4141.5|4147|4141|12
1733339970000|2024-12-04 19:19:30|||||||||2
1733339980000|2024-12-04 19:19:40|||||||||2
1733339990000|2024-12-04 19:19:50|4146.8|4140.8|4146.5|4140.5|4147|4141|4146.5|4140.5|9
1733360400000|2024-12-05 01:00:00|4145.7|4139.7|4141.2|4135.2|4145.7|4139.7|4139.2|4133.2|94
1733360410000|2024-12-05 01:00:10|4141.1|4135.1|4141.6|4135.6|4142.1|4136.1|4136.9|4130.9|80
1733360420000|2024-12-05 01:00:20|4142.2|4136.2|4140.2|4134.2|4142.2|4136.2|4140.2|4134.2|11
1733360430000|2024-12-05 01:00:30|4140.6|4134.6|4140.4|4134.4|4141.6|4135.6|4140.2|4134.2|2
1733360440000|2024-12-05 01:00:40|4140.6|4134.6|4139.9|4133.9|4140.9|4134.9|4139.6|4133.6|11
1733360450000|2024-12-05 01:00:50|4140.1|4134.1|4143.6|4137.6|4143.9|4137.9|4140.1|4134.1|12
1733360460000|2024-12-05 01:01:00|4143.4|4137.4|4144.9|4138.9|4144.9|4138.9|4142.4|4136.4|20
1733360470000|2024-12-05 01:01:10|4145.4|4139.4|4141.9|4135.9|4145.4|4139.4|4141.6|4135.6|14
1733360480000|2024-12-05 01:01:20|4142.1|4136.1|4139.6|4133.6|4142.1|4136.1|4139.6|4133.6|14
1733360490000|2024-12-05 01:01:30|4140.1|4134.1|4140.9|4134.9|4141.6|4135.6|4139.9|4133.9|5
1733360500000|2024-12-05 01:01:40|4141.3|4135.3|4141.9|4135.9|4141.9|4135.9|4140.9|4134.9|4
1733360510000|2024-12-05 01:01:50|4141.6|4135.6|4142.9|4136.9|4143.2|4137.2|4141.4|4135.4|6
1733360520000|2024-12-05 01:02:00|4143.1|4137.1|4143.2|4137.2|4143.2|4137.2|4142.9|4136.9|0
1733360530000|2024-12-05 01:02:10|4144.6|4138.6|4142.9|4136.9|4144.6|4138.6|4141.7|4135.7|15
1733360540000|2024-12-05 01:02:20|4142.8|4136.8|4142.4|4136.4|4142.8|4136.8|4142.4|4136.4|0
1733360550000|2024-12-05 01:02:30|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.9|4135.9|5
1733360560000|2024-12-05 01:02:40|4142.1|4136.1|4141.9|4135.9|4142.1|4136.1|4141.6|4135.6|14
1733360570000|2024-12-05 01:02:50|4142.3|4136.3|4142.6|4136.6|4142.6|4136.6|4142.3|4136.3|1
1733360580000|2024-12-05 01:03:00|4142.4|4136.4|4143.4|4137.4|4145.4|4139.4|4142.4|4136.4|21
1733360590000|2024-12-05 01:03:10|4143.6|4137.6|4143.4|4137.4|4144.4|4138.4|4143.4|4137.4|3
1733360610000|2024-12-05 01:03:30|4141.6|4135.6|4141.9|4135.9|4141.9|4135.9|4141.4|4135.4|25
1733360620000|2024-12-05 01:03:40|4141.4|4135.4|4142.4|4136.4|4142.4|4136.4|4141.4|4135.4|5
1733360630000|2024-12-05 01:03:50|4142.3|4136.3|4141.4|4135.4|4142.3|4136.3|4141.4|4135.4|4
1733360640000|2024-12-05 01:04:00|4141.9|4135.9|4141.4|4135.4|4142.4|4136.4|4140.6|4134.6|23
1733360650000|2024-12-05 01:04:10|4141.6|4135.6|4141.9|4135.9|4142.1|4136.1|4141.6|4135.6|4
1733360660000|2024-12-05 01:04:20|4142.1|4136.1|4142.4|4136.4|4142.4|4136.4|4141.9|4135.9|0
1733360670000|2024-12-05 01:04:30|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4
1733360680000|2024-12-05 01:04:40|4140.6|4134.6|4140.4|4134.4|4140.9|4134.9|4140.4|4134.4|4
1733360690000|2024-12-05 01:04:50|4139.6|4133.6|4137.4|4131.4|4139.6|4133.6|4137.4|4131.4|20
1733360700000|2024-12-05 01:05:00|4137.6|4131.6|4135.6|4129.6|4137.6|4131.6|4134.9|4128.9|36
1733360710000|2024-12-05 01:05:10|4135.4|4129.4|4133.4|4127.4|4135.4|4129.4|4133.4|4127.4|25
1733360720000|2024-12-05 01:05:20|4132.4|4126.4|4132.4|4126.4|4132.9|4126.9|4132.4|4126.4|5
1733360730000|2024-12-05 01:05:30|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|4131.4|4125.4|8
1733360740000|2024-12-05 01:05:40|4131.6|4125.6|4132.4|4126.4|4132.4|4126.4|4131.4|4125.4|94
1733360750000|2024-12-05 01:05:50|4132.6|4126.6|4131.9|4125.9|4133.9|4127.9|4131.9|4125.9|12
1733360760000|2024-12-05 01:06:00|4132.1|4126.1|4131.6|4125.6|4132.9|4126.9|4131.6|4125.6|2
1733360770000|2024-12-05 01:06:10|4131.4|4125.4|4132.6|4126.6|4133.1|4127.1|4131.4|4125.4|3
1733360780000|2024-12-05 01:06:20|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.4|4126.4|0
1733360790000|2024-12-05 01:06:30|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|0
1733360810000|2024-12-05 01:06:50|4131.9|4125.9|4132.4|4126.4|4132.4|4126.4|4131.4|4125.4|4
1733360820000|2024-12-05 01:07:00|4132.8|4126.8|4132.4|4126.4|4133.4|4127.4|4132.1|4126.1|10
1733360830000|2024-12-05 01:07:10|4131.6|4125.6|4131.9|4125.9|4132.1|4126.1|4131.6|4125.6|5
1733360840000|2024-12-05 01:07:20|4131.6|4125.6|4131.9|4125.9|4131.9|4125.9|4131.6|4125.6|0
1733360850000|2024-12-05 01:07:30|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4131.9|4125.9|0
1733360860000|2024-12-05 01:07:40|4131.9|4125.9|4131.9|4125.9|4132.1|4126.1|4131.6|4125.6|20
1733360870000|2024-12-05 01:07:50|4132.1|4126.1|4132.4|4126.4|4132.6|4126.6|4131.7|4125.7|6
1733360880000|2024-12-05 01:08:00|4132.6|4126.6|4132.6|4126.6|4132.9|4126.9|4132.4|4126.4|0
1733360890000|2024-12-05 01:08:10|4132.1|4126.1|4132.4|4126.4|4132.4|4126.4|4131.9|4125.9|4
1733360900000|2024-12-05 01:08:20|4131.9|4125.9|4131.4|4125.4|4131.9|4125.9|4131.4|4125.4|5
1733360910000|2024-12-05 01:08:30|4131.9|4125.9|4131.4|4125.4|4131.9|4125.9|4131.4|4125.4|7
1733360920000|2024-12-05 01:08:40|||||||||2
1733360930000|2024-12-05 01:08:50|4136.9|4130.9|4137.9|4131.9|4138.4|4132.4|4136.9|4130.9|80
1733360940000|2024-12-05 01:09:00|4138.3|4132.3|4140.6|4134.6|4140.6|4134.6|4138.3|4132.3|3
1733360950000|2024-12-05 01:09:10|4141.2|4135.2|4140.9|4134.9|4141.6|4135.6|4140.7|4134.7|4
1733360960000|2024-12-05 01:09:20|4141.4|4135.4|4141.6|4135.6|4141.6|4135.6|4141.4|4135.4|0
1733360970000|2024-12-05 01:09:30|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.4|4136.4|6
1733360980000|2024-12-05 01:09:40|4143.3|4137.3|4143.6|4137.6|4143.6|4137.6|4143.3|4137.3|0
1733360990000|2024-12-05 01:09:50|4143.4|4137.4|4143.6|4137.6|4143.6|4137.6|4142.9|4136.9|3
1733361000000|2024-12-05 01:10:00|4143.9|4137.9|4143.9|4137.9|4144.6|4138.6|4143.9|4137.9|4
1733361010000|2024-12-05 01:10:10|4144.3|4138.3|4143.4|4137.4|4144.3|4138.3|4143.4|4137.4|6
1733361020000|2024-12-05 01:10:20|4143.3|4137.3|4143.4|4137.4|4143.4|4137.4|4142.9|4136.9|3
1733361030000|2024-12-05 01:10:30|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.6|4137.6|2
1733361050000|2024-12-05 01:10:50|4144.1|4138.1|4144.9|4138.9|4144.9|4138.9|4144.1|4138.1|2
1733361060000|2024-12-05 01:11:00|4145.4|4139.4|4145.6|4139.6|4145.6|4139.6|4145.4|4139.4|0
1733361070000|2024-12-05 01:11:10|4145.4|4139.4|4144.4|4138.4|4145.4|4139.4|4144.1|4138.1|5
1733361080000|2024-12-05 01:11:20|4143.9|4137.9|4144.4|4138.4|4144.4|4138.4|4143.9|4137.9|1
1733361090000|2024-12-05 01:11:30|4143.6|4137.6|4145.4|4139.4|4145.6|4139.6|4143.6|4137.6|4
1733361100000|2024-12-05 01:11:40|||||||||3
1733361110000|2024-12-05 01:11:50|4145.6|4139.6|4146.4|4140.4|4146.4|4140.4|4145.6|4139.6|4
1733361120000|2024-12-05 01:12:00|4146.1|4140.1|4144.4|4138.4|4146.1|4140.1|4144.4|4138.4|4
1733361130000|2024-12-05 01:12:10|4144.6|4138.6|4145.6|4139.6|4145.6|4139.6|4144.4|4138.4|2
1733361140000|2024-12-05 01:12:20|4145.4|4139.4|4145.6|4139.6|4145.6|4139.6|4145.4|4139.4|0
1733361150000|2024-12-05 01:12:30|4145.4|4139.4|4145.6|4139.6|4145.6|4139.6|4145.4|4139.4|0
1733361160000|2024-12-05 01:12:40|4145.4|4139.4|4144.9|4138.9|4145.6|4139.6|4144.4|4138.4|8
1733361170000|2024-12-05 01:12:50|4144.6|4138.6|4144.9|4138.9|4144.9|4138.9|4144.6|4138.6|0
1733361180000|2024-12-05 01:13:00|4145.1|4139.1|4145.4|4139.4|4145.6|4139.6|4144.8|4138.8|1
1733361190000|2024-12-05 01:13:10|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|1
1733361210000|2024-12-05 01:13:30|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|2
1733361220000|2024-12-05 01:13:40|4147.3|4141.3|4147.4|4141.4|4147.4|4141.4|4147.3|4141.3|0
1733361230000|2024-12-05 01:13:50|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|2
1733361240000|2024-12-05 01:14:00|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|3
1733361250000|2024-12-05 01:14:10|4146.4|4140.4|4146.6|4140.6|4146.9|4140.9|4146.4|4140.4|2
1733361260000|2024-12-05 01:14:20|4146.9|4140.9|4146.4|4140.4|4146.9|4140.9|4146.4|4140.4|0
1733361280000|2024-12-05 01:14:40|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|1
1733361290000|2024-12-05 01:14:50|4147.4|4141.4|4148.6|4142.6|4148.6|4142.6|4146.9|4140.9|8
1733361300000|2024-12-05 01:15:00|4147.6|4141.6|4148.6|4142.6|4148.9|4142.9|4147.6|4141.6|3
1733361310000|2024-12-05 01:15:10|4148.1|4142.1|4148.6|4142.6|4148.9|4142.9|4147.9|4141.9|1
1733361320000|2024-12-05 01:15:20|4148.9|4142.9|4147.6|4141.6|4148.9|4142.9|4147.6|4141.6|1
1733361330000|2024-12-05 01:15:30|4147.4|4141.4|4147.4|4141.4|4147.6|4141.6|4147.4|4141.4|0
1733361340000|2024-12-05 01:15:40|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.4|4141.4|0
1733361360000|2024-12-05 01:16:00|4147.9|4141.9|4149.6|4143.6|4149.6|4143.6|4147.6|4141.6|1
1733361370000|2024-12-05 01:16:10|4149.9|4143.9|4150.6|4144.6|4150.6|4144.6|4149.9|4143.9|5
1733361380000|2024-12-05 01:16:20|4150.4|4144.4|4149.6|4143.6|4150.4|4144.4|4149.6|4143.6|2
1733361410000|2024-12-05 01:16:50|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1733361420000|2024-12-05 01:17:00|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1733361430000|2024-12-05 01:17:10|4149.4|4143.4|4149.6|4143.6|4149.6|4143.6|4149.4|4143.4|0
1733361440000|2024-12-05 01:17:20|4149.9|4143.9|4149.6|4143.6|4149.9|4143.9|4149.6|4143.6|0
1733361450000|2024-12-05 01:17:30|4149.9|4143.9|4149.6|4143.6|4149.9|4143.9|4149.6|4143.6|0
1733361460000|2024-12-05 01:17:40|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1733361470000|2024-12-05 01:17:50|4149.1|4143.1|4148.4|4142.4|4149.1|4143.1|4147.9|4141.9|6
1733361480000|2024-12-05 01:18:00|4148.6|4142.6|4149.4|4143.4|4149.4|4143.4|4148.6|4142.6|0
1733361490000|2024-12-05 01:18:10|4149.6|4143.6|4148.4|4142.4|4149.6|4143.6|4148.4|4142.4|3
1733361500000|2024-12-05 01:18:20|4147.9|4141.9|4147.6|4141.6|4147.9|4141.9|4147.4|4141.4|5
1733361520000|2024-12-05 01:18:40|4147.4|4141.4|4147.6|4141.6|4147.6|4141.6|4147.4|4141.4|0
1733361530000|2024-12-05 01:18:50|4147.9|4141.9|4147.9|4141.9|4148.9|4142.9|4147.9|4141.9|2
1733361540000|2024-12-05 01:19:00|4147.6|4141.6|4146.9|4140.9|4147.9|4141.9|4146.9|4140.9|7
1733361560000|2024-12-05 01:19:20|4146.8|4140.8|4146.9|4140.9|4146.9|4140.9|4146.8|4140.8|0
1733361570000|2024-12-05 01:19:30|4146.4|4140.4|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|0
1733361580000|2024-12-05 01:19:40|4147.4|4141.4|4147.6|4141.6|4147.6|4141.6|4147.4|4141.4|0
1733361590000|2024-12-05 01:19:50|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|2
1733361600000|2024-12-05 01:20:00|4147.6|4141.6|4146.9|4140.9|4147.6|4141.6|4146.9|4140.9|2
1733361610000|2024-12-05 01:20:10|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733361620000|2024-12-05 01:20:20|4146.4|4140.4|4146.6|4140.6|4146.6|4140.6|4146.4|4140.4|0
1733361630000|2024-12-05 01:20:30|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1733361640000|2024-12-05 01:20:40|4146.6|4140.6|4146.4|4140.4|4146.6|4140.6|4146.4|4140.4|0
1733361660000|2024-12-05 01:21:00|4146.6|4140.6|4145.6|4139.6|4146.6|4140.6|4144.9|4138.9|2
1733361670000|2024-12-05 01:21:10|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|2
1733361680000|2024-12-05 01:21:20|4146.6|4140.6|4147.6|4141.6|4147.6|4141.6|4145.9|4139.9|1
1733361690000|2024-12-05 01:21:30|4147.4|4141.4|4147.4|4141.4|4147.9|4141.9|4146.9|4140.9|2
1733361700000|2024-12-05 01:21:40|4147.6|4141.6|4147.9|4141.9|4147.9|4141.9|4147.4|4141.4|0
1733361710000|2024-12-05 01:21:50|4148.6|4142.6|4148.4|4142.4|4148.6|4142.6|4148.4|4142.4|0
1733361720000|2024-12-05 01:22:00|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.4|4142.4|0
1733361730000|2024-12-05 01:22:10|4148.9|4142.9|4148.9|4142.9|4149.1|4143.1|4148.9|4142.9|1
1733361740000|2024-12-05 01:22:20|4149.3|4143.3|4149.9|4143.9|4150.1|4144.1|4149.3|4143.3|1
1733361750000|2024-12-05 01:22:30|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1733361760000|2024-12-05 01:22:40|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|11
1733361780000|2024-12-05 01:23:00|4150.3|4144.3|4150.6|4144.6|4150.6|4144.6|4150.3|4144.3|1
1733361810000|2024-12-05 01:23:30|||||||||3
1733361820000|2024-12-05 01:23:40|4150.2|4144.2|4150.6|4144.6|4150.6|4144.6|4149.9|4143.9|3
1733361840000|2024-12-05 01:24:00|||||||||4
1733361850000|2024-12-05 01:24:10|4150.1|4144.1|4149.9|4143.9|4150.1|4144.1|4149.6|4143.6|2
1733361860000|2024-12-05 01:24:20|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|0
1733361870000|2024-12-05 01:24:30|4150.4|4144.4|4150.6|4144.6|4150.6|4144.6|4150.4|4144.4|0
1733361890000|2024-12-05 01:24:50|||||||||6
1733361900000|2024-12-05 01:25:00|4150.7|4144.7|4150.6|4144.6|4150.7|4144.7|4150.6|4144.6|7
1733361910000|2024-12-05 01:25:10|||||||||3
1733361920000|2024-12-05 01:25:20|4150.7|4144.7|4150.2|4144.2|4150.7|4144.7|4150.2|4144.2|5
1733361930000|2024-12-05 01:25:30|4150.1|4144.1|4149.7|4143.7|4150.1|4144.1|4149.7|4143.7|0
1733361960000|2024-12-05 01:26:00|4148.6|4142.6|4148.1|4142.1|4148.6|4142.6|4147.7|4141.7|17
1733361970000|2024-12-05 01:26:10|4147.7|4141.7|4147.9|4141.9|4147.9|4141.9|4147.4|4141.4|0
1733361980000|2024-12-05 01:26:20|4148.4|4142.4|4149.6|4143.6|4149.6|4143.6|4148.4|4142.4|0
1733361990000|2024-12-05 01:26:30|4149.9|4143.9|4148.9|4142.9|4149.9|4143.9|4148.6|4142.6|0
1733362000000|2024-12-05 01:26:40|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4148.9|4142.9|0
1733362010000|2024-12-05 01:26:50|4148.9|4142.9|4148.6|4142.6|4148.9|4142.9|4148.6|4142.6|0
1733362020000|2024-12-05 01:27:00|4149.2|4143.2|4149.6|4143.6|4149.9|4143.9|4149.2|4143.2|1
1733362030000|2024-12-05 01:27:10|4150.1|4144.1|4149.2|4143.2|4150.1|4144.1|4149.2|4143.2|0
1733362040000|2024-12-05 01:27:20|4149.1|4143.1|4148.9|4142.9|4149.1|4143.1|4148.6|4142.6|1
1733362050000|2024-12-05 01:27:30|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|0
1733362060000|2024-12-05 01:27:40|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1733362070000|2024-12-05 01:27:50|4149.6|4143.6|4149.9|4143.9|4149.9|4143.9|4148.9|4142.9|0
1733362080000|2024-12-05 01:28:00|4149.6|4143.6|4149.6|4143.6|4150.1|4144.1|4148.9|4142.9|1
1733362090000|2024-12-05 01:28:10|4149.7|4143.7|4149.9|4143.9|4150.2|4144.2|4149.7|4143.7|1
1733362100000|2024-12-05 01:28:20|4149.6|4143.6|4149.1|4143.1|4149.6|4143.6|4149.1|4143.1|0
1733362110000|2024-12-05 01:28:30|4149.4|4143.4|4149.1|4143.1|4149.6|4143.6|4149.1|4143.1|0
1733362120000|2024-12-05 01:28:40|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1733362130000|2024-12-05 01:28:50|4149.3|4143.3|4148.6|4142.6|4149.3|4143.3|4148.6|4142.6|0
1733362140000|2024-12-05 01:29:00|4148.9|4142.9|4149.1|4143.1|4149.1|4143.1|4148.6|4142.6|0
1733362150000|2024-12-05 01:29:10|4149.6|4143.6|4149.1|4143.1|4149.6|4143.6|4149.1|4143.1|0
1733362160000|2024-12-05 01:29:20|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1733362170000|2024-12-05 01:29:30|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|0
1733362180000|2024-12-05 01:29:40|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.6|4143.6|2
1733362190000|2024-12-05 01:29:50|4149.6|4143.6|4150.2|4144.2|4150.2|4144.2|4149.6|4143.6|0
1733362200000|2024-12-05 01:30:00|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|0
1733362210000|2024-12-05 01:30:10|4150.2|4144.2|4150.1|4144.1|4150.2|4144.2|4150.1|4144.1|4
1733362220000|2024-12-05 01:30:20|4149.7|4143.7|4148.6|4142.6|4149.7|4143.7|4148.6|4142.6|1
1733362230000|2024-12-05 01:30:30|4148.9|4142.9|4150.1|4144.1|4150.1|4144.1|4148.9|4142.9|0
1733362240000|2024-12-05 01:30:40|4150.2|4144.2|4149.6|4143.6|4150.6|4144.6|4149.6|4143.6|1
1733362250000|2024-12-05 01:30:50|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.1|4143.1|0
1733362260000|2024-12-05 01:31:00|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1733362270000|2024-12-05 01:31:10|4148.9|4142.9|4149.6|4143.6|4149.6|4143.6|4148.9|4142.9|1
1733362280000|2024-12-05 01:31:20|4149.2|4143.2|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|0
1733362290000|2024-12-05 01:31:30|4149.2|4143.2|4148.6|4142.6|4149.2|4143.2|4148.6|4142.6|0
1733362310000|2024-12-05 01:31:50|4148.4|4142.4|4148.1|4142.1|4148.6|4142.6|4148.1|4142.1|1
1733362320000|2024-12-05 01:32:00|4148.6|4142.6|4146.6|4140.6|4148.6|4142.6|4146.6|4140.6|2
1733362330000|2024-12-05 01:32:10|4146.9|4140.9|4146.6|4140.6|4146.9|4140.9|4146.6|4140.6|0
1733362340000|2024-12-05 01:32:20|4146.9|4140.9|4147.1|4141.1|4147.1|4141.1|4146.9|4140.9|0
1733362350000|2024-12-05 01:32:30|4146.7|4140.7|4146.6|4140.6|4146.7|4140.7|4146.6|4140.6|0
1733362360000|2024-12-05 01:32:40|4145.9|4139.9|4146.1|4140.1|4146.2|4140.2|4145.9|4139.9|1
1733362370000|2024-12-05 01:32:50|4145.9|4139.9|4145.6|4139.6|4145.9|4139.9|4145.6|4139.6|0
1733362380000|2024-12-05 01:33:00|4145.9|4139.9|4146.1|4140.1|4146.2|4140.2|4145.6|4139.6|0
1733362390000|2024-12-05 01:33:10|4146.2|4140.2|4144.6|4138.6|4146.2|4140.2|4144.6|4138.6|10
1733362400000|2024-12-05 01:33:20|4144.1|4138.1|4142.7|4136.7|4144.1|4138.1|4142.7|4136.7|3
1733362420000|2024-12-05 01:33:40|4143.1|4137.1|4142.7|4136.7|4143.1|4137.1|4142.7|4136.7|1
1733362430000|2024-12-05 01:33:50|4143.1|4137.1|4143.2|4137.2|4143.6|4137.6|4142.7|4136.7|0
1733362440000|2024-12-05 01:34:00|4143.1|4137.1|4142.7|4136.7|4143.1|4137.1|4142.7|4136.7|0
1733362450000|2024-12-05 01:34:10|||||||||1
1733362460000|2024-12-05 01:34:20|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|1
1733362470000|2024-12-05 01:34:30|4143.4|4137.4|4143.1|4137.1|4143.6|4137.6|4143.1|4137.1|0
1733362480000|2024-12-05 01:34:40|4143.2|4137.2|4143.1|4137.1|4143.2|4137.2|4143.1|4137.1|0
1733362490000|2024-12-05 01:34:50|4143.6|4137.6|4143.2|4137.2|4143.6|4137.6|4143.2|4137.2|0
1733362500000|2024-12-05 01:35:00|4143.6|4137.6|4144.2|4138.2|4144.2|4138.2|4143.2|4137.2|1
1733362510000|2024-12-05 01:35:10|4144.6|4138.6|4144.2|4138.2|4145.1|4139.1|4144.2|4138.2|0
1733362520000|2024-12-05 01:35:20|4143.9|4137.9|4144.2|4138.2|4144.2|4138.2|4143.9|4137.9|0
1733362530000|2024-12-05 01:35:30|4144.1|4138.1|4144.1|4138.1|4144.2|4138.2|4143.9|4137.9|0
1733362540000|2024-12-05 01:35:40|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1733362550000|2024-12-05 01:35:50|4144.1|4138.1|4144.2|4138.2|4144.2|4138.2|4144.1|4138.1|0
1733362560000|2024-12-05 01:36:00|4144.6|4138.6|4148.2|4142.2|4148.2|4142.2|4144.6|4138.6|1
1733362570000|2024-12-05 01:36:10|4148.1|4142.1|4150.2|4144.2|4150.2|4144.2|4148.1|4142.1|0
1733362580000|2024-12-05 01:36:20|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|0
1733362590000|2024-12-05 01:36:30|4149.9|4143.9|4150.2|4144.2|4150.2|4144.2|4149.6|4143.6|4
1733362600000|2024-12-05 01:36:40|4150.1|4144.1|4149.6|4143.6|4150.1|4144.1|4149.6|4143.6|0
1733362610000|2024-12-05 01:36:50|4148.6|4142.6|4148.7|4142.7|4149.1|4143.1|4148.6|4142.6|5
1733362620000|2024-12-05 01:37:00|4149.1|4143.1|4147.6|4141.6|4149.1|4143.1|4147.6|4141.6|2
1733362630000|2024-12-05 01:37:10|4147.1|4141.1|4147.2|4141.2|4147.6|4141.6|4147.1|4141.1|1
1733362640000|2024-12-05 01:37:20|4147.1|4141.1|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|0
1733362660000|2024-12-05 01:37:40|4148|4142|4148.1|4142.1|4148.7|4142.7|4147.1|4141.1|2
1733362670000|2024-12-05 01:37:50|4148.7|4142.7|4148.1|4142.1|4148.7|4142.7|4148.1|4142.1|0
1733362680000|2024-12-05 01:38:00|4148.4|4142.4|4148.9|4142.9|4149.1|4143.1|4148.1|4142.1|0
1733362690000|2024-12-05 01:38:10|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733362710000|2024-12-05 01:38:30|4148.9|4142.9|4148.6|4142.6|4148.9|4142.9|4148.6|4142.6|0
1733362720000|2024-12-05 01:38:40|4148.4|4142.4|4146.6|4140.6|4148.4|4142.4|4146.6|4140.6|4
1733362730000|2024-12-05 01:38:50|4146.9|4140.9|4147.6|4141.6|4147.9|4141.9|4146.9|4140.9|0
1733362740000|2024-12-05 01:39:00|4147.9|4141.9|4147.6|4141.6|4147.9|4141.9|4147.6|4141.6|0
1733362750000|2024-12-05 01:39:10|4147.4|4141.4|4147.9|4141.9|4148.1|4142.1|4146.9|4140.9|1
1733362760000|2024-12-05 01:39:20|4147.6|4141.6|4146.9|4140.9|4147.9|4141.9|4146.9|4140.9|0
1733362770000|2024-12-05 01:39:30|4147.1|4141.1|4147.6|4141.6|4147.6|4141.6|4147.1|4141.1|0
1733362780000|2024-12-05 01:39:40|4147.9|4141.9|4148.1|4142.1|4148.1|4142.1|4147.9|4141.9|0
1733362790000|2024-12-05 01:39:50|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.6|4141.6|0
1733362800000|2024-12-05 01:40:00|4147.4|4141.4|4147.9|4141.9|4148.1|4142.1|4147.1|4141.1|0
1733362810000|2024-12-05 01:40:10|4148.1|4142.1|4147.9|4141.9|4148.1|4142.1|4147.9|4141.9|0
1733362820000|2024-12-05 01:40:20|4148.1|4142.1|4148.1|4142.1|4148.6|4142.6|4147.6|4141.6|1
1733362830000|2024-12-05 01:40:30|4148.4|4142.4|4148.1|4142.1|4148.6|4142.6|4148.1|4142.1|0
1733362840000|2024-12-05 01:40:40|4148.4|4142.4|4148.6|4142.6|4148.9|4142.9|4148.4|4142.4|0
1733362850000|2024-12-05 01:40:50|4148.1|4142.1|4147.6|4141.6|4148.1|4142.1|4147.6|4141.6|0
1733362860000|2024-12-05 01:41:00|4146.9|4140.9|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|3
1733362870000|2024-12-05 01:41:10|4146.9|4140.9|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1733362880000|2024-12-05 01:41:20|4146.1|4140.1|4146.1|4140.1|4146.6|4140.6|4146.1|4140.1|1
1733362890000|2024-12-05 01:41:30|4145.7|4139.7|4146.1|4140.1|4146.1|4140.1|4145.6|4139.6|0
1733362900000|2024-12-05 01:41:40|4145.6|4139.6|4143.9|4137.9|4145.6|4139.6|4143.6|4137.6|3
1733362910000|2024-12-05 01:41:50|4143.6|4137.6|4143.1|4137.1|4143.9|4137.9|4143.1|4137.1|0
1733362920000|2024-12-05 01:42:00|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1733362930000|2024-12-05 01:42:10|4143.6|4137.6|4143.9|4137.9|4144.1|4138.1|4143.2|4137.2|0
1733362940000|2024-12-05 01:42:20|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4143.9|4137.9|0
1733362950000|2024-12-05 01:42:30|4144.4|4138.4|4144.6|4138.6|4144.9|4138.9|4144.4|4138.4|0
1733362970000|2024-12-05 01:42:50|4144.4|4138.4|4143.9|4137.9|4144.4|4138.4|4143.2|4137.2|2
1733362980000|2024-12-05 01:43:00|4143.6|4137.6|4143.6|4137.6|4143.9|4137.9|4143.6|4137.6|0
1733362990000|2024-12-05 01:43:10|4143.4|4137.4|4143.2|4137.2|4143.4|4137.4|4143.1|4137.1|1
1733363000000|2024-12-05 01:43:20|4143.1|4137.1|4143.2|4137.2|4143.2|4137.2|4143.1|4137.1|0
1733363010000|2024-12-05 01:43:30|4143.1|4137.1|4143.2|4137.2|4143.2|4137.2|4142.7|4136.7|1
1733363020000|2024-12-05 01:43:40|4143.1|4137.1|4143.2|4137.2|4143.6|4137.6|4143.1|4137.1|0
1733363030000|2024-12-05 01:43:50|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|0
1733363040000|2024-12-05 01:44:00|4143.2|4137.2|4144.6|4138.6|4144.6|4138.6|4143.2|4137.2|2
1733363050000|2024-12-05 01:44:10|4144.2|4138.2|4143.6|4137.6|4144.2|4138.2|4143.2|4137.2|0
1733363060000|2024-12-05 01:44:20|4143.2|4137.2|4144.1|4138.1|4144.1|4138.1|4143.2|4137.2|1
1733363070000|2024-12-05 01:44:30|4144.2|4138.2|4144.6|4138.6|4144.6|4138.6|4144.2|4138.2|0
1733363090000|2024-12-05 01:44:50|4144.4|4138.4|4143.6|4137.6|4144.6|4138.6|4143.6|4137.6|3
1733363100000|2024-12-05 01:45:00|4143.9|4137.9|4143.6|4137.6|4143.9|4137.9|4143.6|4137.6|0
1733363110000|2024-12-05 01:45:10|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.6|4137.6|0
1733363120000|2024-12-05 01:45:20|4144.1|4138.1|4144.1|4138.1|4144.2|4138.2|4143.9|4137.9|0
1733363130000|2024-12-05 01:45:30|4144.2|4138.2|4143.6|4137.6|4144.2|4138.2|4143.6|4137.6|0
1733363140000|2024-12-05 01:45:40|4143.9|4137.9|4144.1|4138.1|4144.1|4138.1|4143.9|4137.9|1
1733363150000|2024-12-05 01:45:50|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1733363160000|2024-12-05 01:46:00|4144.1|4138.1|4143.9|4137.9|4144.1|4138.1|4143.6|4137.6|0
1733363170000|2024-12-05 01:46:10|4144.1|4138.1|4144.2|4138.2|4144.6|4138.6|4144.1|4138.1|0
1733363180000|2024-12-05 01:46:20|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|0
1733363190000|2024-12-05 01:46:30|4144.2|4138.2|4144.6|4138.6|4144.6|4138.6|4144.2|4138.2|0
1733363200000|2024-12-05 01:46:40|4144.7|4138.7|4145.6|4139.6|4146.1|4140.1|4144.7|4138.7|4
1733363210000|2024-12-05 01:46:50|4145.9|4139.9|4145.1|4139.1|4146.1|4140.1|4145.1|4139.1|0
1733363220000|2024-12-05 01:47:00|4145.2|4139.2|4144.6|4138.6|4145.2|4139.2|4144.6|4138.6|0
1733363230000|2024-12-05 01:47:10|4144.4|4138.4|4144.1|4138.1|4144.6|4138.6|4144.1|4138.1|1
1733363240000|2024-12-05 01:47:20|4144.2|4138.2|4144.2|4138.2|4144.6|4138.6|4144.2|4138.2|0
1733363250000|2024-12-05 01:47:30|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|0
1733363270000|2024-12-05 01:47:50|4143.9|4137.9|4143.6|4137.6|4144.1|4138.1|4143.6|4137.6|1
1733363280000|2024-12-05 01:48:00|4143.1|4137.1|4142.1|4136.1|4143.1|4137.1|4141.7|4135.7|9
1733363290000|2024-12-05 01:48:10|4141.9|4135.9|4140.6|4134.6|4141.9|4135.9|4140.6|4134.6|3
1733363300000|2024-12-05 01:48:20|4139.6|4133.6|4140.6|4134.6|4140.6|4134.6|4139.6|4133.6|6
1733363310000|2024-12-05 01:48:30|4140.2|4134.2|4140.6|4134.6|4140.6|4134.6|4140.1|4134.1|0
1733363320000|2024-12-05 01:48:40|4140.9|4134.9|4140.2|4134.2|4141.2|4135.2|4140.2|4134.2|1
1733363330000|2024-12-05 01:48:50|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4139.6|4133.6|0
1733363340000|2024-12-05 01:49:00|4139.7|4133.7|4139.1|4133.1|4139.7|4133.7|4138.6|4132.6|4
1733363350000|2024-12-05 01:49:10|4139.6|4133.6|4140.1|4134.1|4140.1|4134.1|4139.6|4133.6|0
1733363360000|2024-12-05 01:49:20|4139.6|4133.6|4140.6|4134.6|4140.9|4134.9|4139.6|4133.6|2
1733363370000|2024-12-05 01:49:30|4140.1|4134.1|4140.6|4134.6|4140.6|4134.6|4140.1|4134.1|0
1733363380000|2024-12-05 01:49:40|4140.2|4134.2|4140.2|4134.2|4140.6|4134.6|4140.2|4134.2|1
1733363390000|2024-12-05 01:49:50|4140.1|4134.1|4139.6|4133.6|4140.1|4134.1|4139.6|4133.6|0
1733363400000|2024-12-05 01:50:00|4139.9|4133.9|4140.2|4134.2|4140.2|4134.2|4139.9|4133.9|0
1733363420000|2024-12-05 01:50:20|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1733363450000|2024-12-05 01:50:50|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|3
1733363460000|2024-12-05 01:51:00|4139.2|4133.2|4138.6|4132.6|4139.2|4133.2|4138.6|4132.6|9
1733363470000|2024-12-05 01:51:10|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1733363480000|2024-12-05 01:51:20|4139.4|4133.4|4139.6|4133.6|4139.6|4133.6|4139.4|4133.4|0
1733363500000|2024-12-05 01:51:40|4139.2|4133.2|4138.6|4132.6|4139.2|4133.2|4138.6|4132.6|2
1733363510000|2024-12-05 01:51:50|4139.6|4133.6|4139.6|4133.6|4140.1|4134.1|4139.6|4133.6|8
1733363520000|2024-12-05 01:52:00|4139.2|4133.2|4139.1|4133.1|4139.2|4133.2|4138.6|4132.6|2
1733363530000|2024-12-05 01:52:10|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.1|4133.1|0
1733363550000|2024-12-05 01:52:30|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|0
1733363560000|2024-12-05 01:52:40|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4138.9|4132.9|1
1733363570000|2024-12-05 01:52:50|4139.6|4133.6|4139.2|4133.2|4139.6|4133.6|4139.2|4133.2|0
1733363580000|2024-12-05 01:53:00|4139.6|4133.6|4140.2|4134.2|4140.2|4134.2|4139.2|4133.2|0
1733363590000|2024-12-05 01:53:10|4140.6|4134.6|4140.2|4134.2|4141.1|4135.1|4140.2|4134.2|0
1733363600000|2024-12-05 01:53:20|4140.9|4134.9|4141.1|4135.1|4141.2|4135.2|4140.9|4134.9|3
1733363610000|2024-12-05 01:53:30|4141.2|4135.2|4140.2|4134.2|4141.2|4135.2|4140.2|4134.2|0
1733363620000|2024-12-05 01:53:40|4140.6|4134.6|4140.2|4134.2|4140.6|4134.6|4140.2|4134.2|1
1733363630000|2024-12-05 01:53:50|4139.2|4133.2|4140.2|4134.2|4140.2|4134.2|4139.2|4133.2|1
1733363640000|2024-12-05 01:54:00|4140.1|4134.1|4139.7|4133.7|4140.1|4134.1|4139.2|4133.2|0
1733363660000|2024-12-05 01:54:20|4139.4|4133.4|4139.2|4133.2|4140.1|4134.1|4139.2|4133.2|0
1733363670000|2024-12-05 01:54:30|4139.7|4133.7|4140.2|4134.2|4140.2|4134.2|4139.6|4133.6|0
1733363690000|2024-12-05 01:54:50|4140.1|4134.1|4140.2|4134.2|4140.9|4134.9|4140.1|4134.1|1
1733363700000|2024-12-05 01:55:00|4140.6|4134.6|4139.2|4133.2|4140.6|4134.6|4139.2|4133.2|1
1733363710000|2024-12-05 01:55:10|4139.6|4133.6|4139.2|4133.2|4139.6|4133.6|4139.2|4133.2|0
1733363720000|2024-12-05 01:55:20|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|0
1733363730000|2024-12-05 01:55:30|4139.2|4133.2|4139.6|4133.6|4139.6|4133.6|4139.2|4133.2|0
1733363740000|2024-12-05 01:55:40|4140.6|4134.6|4140.6|4134.6|4141|4135|4140.6|4134.6|1
1733363750000|2024-12-05 01:55:50|4141.1|4135.1|4140.2|4134.2|4141.1|4135.1|4140.2|4134.2|0
1733363760000|2024-12-05 01:56:00|4139.6|4133.6|4140.2|4134.2|4140.2|4134.2|4139.2|4133.2|0
1733363770000|2024-12-05 01:56:10|4139.9|4133.9|4139.6|4133.6|4140|4134|4139.6|4133.6|0
1733363780000|2024-12-05 01:56:20|4139.7|4133.7|4140.1|4134.1|4140.1|4134.1|4139.7|4133.7|0
1733363790000|2024-12-05 01:56:30|4140.2|4134.2|4139.6|4133.6|4140.2|4134.2|4139.6|4133.6|0
1733363800000|2024-12-05 01:56:40|4140.1|4134.1|4140.6|4134.6|4140.6|4134.6|4140.1|4134.1|0
1733363810000|2024-12-05 01:56:50|4141.1|4135.1|4140.2|4134.2|4141.1|4135.1|4140.2|4134.2|0
1733363820000|2024-12-05 01:57:00|4140.6|4134.6|4141|4135|4141.1|4135.1|4140.6|4134.6|0
1733363830000|2024-12-05 01:57:10|4140.6|4134.6|4141.1|4135.1|4141.2|4135.2|4140.6|4134.6|0
1733363840000|2024-12-05 01:57:20|4141|4135|4140.1|4134.1|4141.1|4135.1|4140.1|4134.1|1
1733363850000|2024-12-05 01:57:30|4140.2|4134.2|4141.1|4135.1|4141.1|4135.1|4140.1|4134.1|0
1733363860000|2024-12-05 01:57:40|4141.2|4135.2|4141.1|4135.1|4141.2|4135.2|4141.1|4135.1|0
1733363870000|2024-12-05 01:57:50|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1733363880000|2024-12-05 01:58:00|4141.6|4135.6|4141.2|4135.2|4141.6|4135.6|4141.2|4135.2|0
1733363900000|2024-12-05 01:58:20|4141.6|4135.6|4141.2|4135.2|4142|4136|4141.2|4135.2|1
1733363910000|2024-12-05 01:58:30|4141.6|4135.6|4141.6|4135.6|4141.7|4135.7|4141.6|4135.6|0
1733363930000|2024-12-05 01:58:50|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4140.7|4134.7|2
1733363940000|2024-12-05 01:59:00|4141.1|4135.1|4140.7|4134.7|4141.1|4135.1|4140.7|4134.7|0
1733363950000|2024-12-05 01:59:10|4141.1|4135.1|4141.1|4135.1|4141.2|4135.2|4140.7|4134.7|1
1733363960000|2024-12-05 01:59:20|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1733363980000|2024-12-05 01:59:40|||||||||1
1733364000000|2024-12-05 02:00:00|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.2|4135.2|0
1733364010000|2024-12-05 02:00:10|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|1
1733364020000|2024-12-05 02:00:20|4142.1|4136.1|4143.1|4137.1|4143.1|4137.1|4142.1|4136.1|0
1733364030000|2024-12-05 02:00:30|4143.2|4137.2|4143.6|4137.6|4144|4138|4143.2|4137.2|0
1733364050000|2024-12-05 02:00:50|4144|4138|4144.1|4138.1|4144.1|4138.1|4144|4138|0
1733364060000|2024-12-05 02:01:00|4144.2|4138.2|4144.6|4138.6|4145.1|4139.1|4144.2|4138.2|0
1733364080000|2024-12-05 02:01:20|4145.1|4139.1|4143.6|4137.6|4145.1|4139.1|4143.6|4137.6|8
1733364090000|2024-12-05 02:01:30|4143.7|4137.7|4144.1|4138.1|4144.6|4138.6|4143.7|4137.7|1
1733364100000|2024-12-05 02:01:40|4143.7|4137.7|4143.1|4137.1|4143.7|4137.7|4143.1|4137.1|1
1733364120000|2024-12-05 02:02:00|4143.5|4137.5|4145.2|4139.2|4145.2|4139.2|4143.5|4137.5|2
1733364130000|2024-12-05 02:02:10|4144.2|4138.2|4146.2|4140.2|4146.2|4140.2|4144.2|4138.2|2
1733364140000|2024-12-05 02:02:20|4146.1|4140.1|4147.1|4141.1|4147.1|4141.1|4146.1|4140.1|0
1733364150000|2024-12-05 02:02:30|4146.6|4140.6|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|2
1733364160000|2024-12-05 02:02:40|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147|4141|3
1733364170000|2024-12-05 02:02:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1733364180000|2024-12-05 02:03:00|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|1
1733364190000|2024-12-05 02:03:10|4147.5|4141.5|4147.1|4141.1|4147.6|4141.6|4147.1|4141.1|1
1733364200000|2024-12-05 02:03:20|4147|4141|4147.1|4141.1|4147.1|4141.1|4147|4141|0
1733364210000|2024-12-05 02:03:30|4147.6|4141.6|4147.2|4141.2|4147.6|4141.6|4147.1|4141.1|0
1733364220000|2024-12-05 02:03:40|4147.6|4141.6|4147.6|4141.6|4147.7|4141.7|4147.6|4141.6|0
1733364240000|2024-12-05 02:04:00|4148.1|4142.1|4147.6|4141.6|4148.6|4142.6|4147.6|4141.6|5
1733364250000|2024-12-05 02:04:10|4147.9|4141.9|4148.6|4142.6|4148.6|4142.6|4147.9|4141.9|0
1733364260000|2024-12-05 02:04:20|4148.2|4142.2|4147.7|4141.7|4148.2|4142.2|4147.7|4141.7|0
1733364280000|2024-12-05 02:04:40|4148.1|4142.1|4147.7|4141.7|4148.1|4142.1|4147.7|4141.7|2
1733364300000|2024-12-05 02:05:00|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|2
1733364310000|2024-12-05 02:05:10|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|2
1733364320000|2024-12-05 02:05:20|4146|4140|4146|4140|4146|4140|4146|4140|1
1733364330000|2024-12-05 02:05:30|4145.6|4139.6|4146.6|4140.6|4147|4141|4145.2|4139.2|7
1733364340000|2024-12-05 02:05:40|4147|4141|4147|4141|4147|4141|4146.6|4140.6|0
1733364360000|2024-12-05 02:06:00|4146.6|4140.6|4148.6|4142.6|4148.6|4142.6|4146.1|4140.1|3
1733364370000|2024-12-05 02:06:10|4148.2|4142.2|4148.6|4142.6|4148.6|4142.6|4148.1|4142.1|1
1733364380000|2024-12-05 02:06:20|4150.2|4144.2|4149.6|4143.6|4150.2|4144.2|4149.2|4143.2|10
1733364390000|2024-12-05 02:06:30|4149.2|4143.2|4149.6|4143.6|4149.6|4143.6|4149.2|4143.2|1
1733364410000|2024-12-05 02:06:50|4149.2|4143.2|4148.6|4142.6|4149.2|4143.2|4148.6|4142.6|0
1733364420000|2024-12-05 02:07:00|4148.2|4142.2|4148.6|4142.6|4148.6|4142.6|4148.1|4142.1|11
1733364430000|2024-12-05 02:07:10|4148.2|4142.2|4148.6|4142.6|4148.6|4142.6|4148.2|4142.2|0
1733364440000|2024-12-05 02:07:20|4148.2|4142.2|4149.2|4143.2|4149.2|4143.2|4148.2|4142.2|3
1733364450000|2024-12-05 02:07:30|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733364460000|2024-12-05 02:07:40|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|0
1733364470000|2024-12-05 02:07:50|4149.1|4143.1|4149.1|4143.1|4149.2|4143.2|4149.1|4143.1|0
1733364480000|2024-12-05 02:08:00|4149.2|4143.2|4149.6|4143.6|4149.6|4143.6|4149.2|4143.2|0
1733364490000|2024-12-05 02:08:10|4149.2|4143.2|4150.6|4144.6|4150.6|4144.6|4149.2|4143.2|6
1733364500000|2024-12-05 02:08:20|4150.2|4144.2|4150|4144|4150.2|4144.2|4149.6|4143.6|0
1733364510000|2024-12-05 02:08:30|4150.3|4144.3|4150.6|4144.6|4150.6|4144.6|4150.3|4144.3|0
1733364520000|2024-12-05 02:08:40|||||||||1
1733364530000|2024-12-05 02:08:50|4150.7|4144.7|4150.6|4144.6|4150.7|4144.7|4150.6|4144.6|4
1733364540000|2024-12-05 02:09:00|4150.7|4144.7|4150.2|4144.2|4150.7|4144.7|4150.1|4144.1|9
1733364550000|2024-12-05 02:09:10|4150.1|4144.1|4149.6|4143.6|4150.1|4144.1|4149.6|4143.6|0
1733364560000|2024-12-05 02:09:20|4149.2|4143.2|4150.2|4144.2|4150.2|4144.2|4149.2|4143.2|4
1733364570000|2024-12-05 02:09:30|4150.1|4144.1|4149.6|4143.6|4150.2|4144.2|4149.6|4143.6|0
1733364580000|2024-12-05 02:09:40|4149.7|4143.7|4150.1|4144.1|4150.6|4144.6|4149.7|4143.7|3
1733364590000|2024-12-05 02:09:50|4149.7|4143.7|4149.6|4143.6|4149.7|4143.7|4149.6|4143.6|0
1733364600000|2024-12-05 02:10:00|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|3
1733364610000|2024-12-05 02:10:10|4149.1|4143.1|4149.2|4143.2|4149.6|4143.6|4149|4143|0
1733364620000|2024-12-05 02:10:20|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1733364630000|2024-12-05 02:10:30|4150.6|4144.6|4150.1|4144.1|4150.6|4144.6|4150.1|4144.1|1
1733364640000|2024-12-05 02:10:40|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1733364660000|2024-12-05 02:11:00|4150.1|4144.1|4149.6|4143.6|4150.1|4144.1|4149.6|4143.6|0
1733364670000|2024-12-05 02:11:10|4149.2|4143.2|4149|4143|4149.6|4143.6|4148.6|4142.6|0
1733364680000|2024-12-05 02:11:20|4148.6|4142.6|4149|4143|4149.1|4143.1|4148.6|4142.6|0
1733364690000|2024-12-05 02:11:30|4149.1|4143.1|4149|4143|4149.1|4143.1|4148.6|4142.6|0
1733364700000|2024-12-05 02:11:40|4149.1|4143.1|4149.2|4143.2|4149.2|4143.2|4149.1|4143.1|0
1733364710000|2024-12-05 02:11:50|4149.1|4143.1|4149.1|4143.1|4149.2|4143.2|4149.1|4143.1|0
1733364730000|2024-12-05 02:12:10|4149.5|4143.5|4148.6|4142.6|4149.5|4143.5|4148.6|4142.6|0
1733364740000|2024-12-05 02:12:20|4149|4143|4149.6|4143.6|4149.6|4143.6|4148|4142|4
1733364750000|2024-12-05 02:12:30|4149.2|4143.2|4149.2|4143.2|4149.6|4143.6|4149.1|4143.1|0
1733364760000|2024-12-05 02:12:40|4149.1|4143.1|4149.2|4143.2|4149.6|4143.6|4149.1|4143.1|0
1733364770000|2024-12-05 02:12:50|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733364780000|2024-12-05 02:13:00|4149.1|4143.1|4150|4144|4150.1|4144.1|4149.1|4143.1|1
1733364790000|2024-12-05 02:13:10|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|0
1733364800000|2024-12-05 02:13:20|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1733364820000|2024-12-05 02:13:40|4150.5|4144.5|4150|4144|4150.5|4144.5|4150|4144|2
1733364830000|2024-12-05 02:13:50|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|0
1733364850000|2024-12-05 02:14:10|4150|4144|4149.6|4143.6|4150|4144|4149.2|4143.2|0
1733364860000|2024-12-05 02:14:20|4149.2|4143.2|4149.6|4143.6|4149.6|4143.6|4149.2|4143.2|0
1733364870000|2024-12-05 02:14:30|4149.2|4143.2|4149.1|4143.1|4149.6|4143.6|4149.1|4143.1|0
1733364900000|2024-12-05 02:15:00|4149|4143|4149|4143|4149|4143|4149|4143|4
1733364930000|2024-12-05 02:15:30|4149.1|4143.1|4149|4143|4149.1|4143.1|4148.7|4142.7|0
1733364940000|2024-12-05 02:15:40|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|2
1733364950000|2024-12-05 02:15:50|4148.6|4142.6|4149|4143|4149|4143|4148.6|4142.6|0
1733364970000|2024-12-05 02:16:10|4148.6|4142.6|4149|4143|4149|4143|4148.6|4142.6|0
1733364980000|2024-12-05 02:16:20|4148.6|4142.6|4149|4143|4149|4143|4148.6|4142.6|0
1733364990000|2024-12-05 02:16:30|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|1
1733365010000|2024-12-05 02:16:50|4149|4143|4149.1|4143.1|4149.1|4143.1|4149|4143|0
1733365060000|2024-12-05 02:17:40|4149|4143|4149|4143|4149|4143|4149|4143|0
1733365070000|2024-12-05 02:17:50|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733365090000|2024-12-05 02:18:10|4149|4143|4149|4143|4149|4143|4149|4143|0
1733365110000|2024-12-05 02:18:30|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|0
1733365120000|2024-12-05 02:18:40|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148.1|4142.1|0
1733365160000|2024-12-05 02:19:20|4149.5|4143.5|4149.6|4143.6|4149.6|4143.6|4149.2|4143.2|2
1733365170000|2024-12-05 02:19:30|4149.2|4143.2|4149.6|4143.6|4149.6|4143.6|4149.1|4143.1|0
1733365180000|2024-12-05 02:19:40|4149.2|4143.2|4150|4144|4150|4144|4149.1|4143.1|4
1733365190000|2024-12-05 02:19:50|4150.2|4144.2|4150|4144|4150.2|4144.2|4150|4144|6
1733365200000|2024-12-05 02:20:00|4150.6|4144.6|4150|4144|4150.6|4144.6|4150|4144|1
1733365230000|2024-12-05 02:20:30|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733365250000|2024-12-05 02:20:50|4150.7|4144.7|4150.1|4144.1|4150.7|4144.7|4150|4144|2
1733365290000|2024-12-05 02:21:30|4150|4144|4150|4144|4150|4144|4150|4144|0
1733365320000|2024-12-05 02:22:00|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733365410000|2024-12-05 02:23:30|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|6
1733365420000|2024-12-05 02:23:40|4150|4144|4150|4144|4150|4144|4150|4144|2
1733365430000|2024-12-05 02:23:50|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1733365490000|2024-12-05 02:24:50|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1733365560000|2024-12-05 02:26:00|4149|4143|4149|4143|4149|4143|4149|4143|2
1733365570000|2024-12-05 02:26:10|4149.1|4143.1|4149|4143|4149.1|4143.1|4149|4143|0
1733365620000|2024-12-05 02:27:00|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|1
1733365670000|2024-12-05 02:27:50|4149.5|4143.5|4149|4143|4149.5|4143.5|4148.6|4142.6|2
1733365680000|2024-12-05 02:28:00|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|3
1733365690000|2024-12-05 02:28:10|4148.6|4142.6|4149|4143|4149|4143|4148.6|4142.6|0
1733365700000|2024-12-05 02:28:20|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1733365710000|2024-12-05 02:28:30|4149|4143|4148.6|4142.6|4149|4143|4148.6|4142.6|0
1733365750000|2024-12-05 02:29:10|4149|4143|4148.6|4142.6|4149|4143|4148.6|4142.6|0
1733365760000|2024-12-05 02:29:20|4148.3|4142.3|4147.6|4141.6|4148.6|4142.6|4147.6|4141.6|1
1733365770000|2024-12-05 02:29:30|4147.8|4141.8|4147.6|4141.6|4147.8|4141.8|4147.6|4141.6|0
1733365780000|2024-12-05 02:29:40|4148|4142|4148.1|4142.1|4148.1|4142.1|4148|4142|1
1733365790000|2024-12-05 02:29:50|4148|4142|4148.1|4142.1|4148.1|4142.1|4148|4142|0
1733365800000|2024-12-05 02:30:00|4148|4142|4146.6|4140.6|4148|4142|4144.1|4138.1|7
1733365810000|2024-12-05 02:30:10|4147|4141|4146.6|4140.6|4147|4141|4145.3|4139.3|3
1733365820000|2024-12-05 02:30:20|4147|4141|4148.3|4142.3|4148.3|4142.3|4147|4141|1
1733365830000|2024-12-05 02:30:30|4148.1|4142.1|4147.3|4141.3|4148.3|4142.3|4147.1|4141.1|3
1733365840000|2024-12-05 02:30:40|4147.1|4141.1|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1733365860000|2024-12-05 02:31:00|4147.6|4141.6|4148.6|4142.6|4148.6|4142.6|4147.1|4141.1|6
1733365870000|2024-12-05 02:31:10|4148.1|4142.1|4148|4142|4148.1|4142.1|4148|4142|0
1733365880000|2024-12-05 02:31:20|4147.6|4141.6|4147.1|4141.1|4148|4142|4147.1|4141.1|0
1733365890000|2024-12-05 02:31:30|4147.8|4141.8|4148|4142|4148|4142|4147.8|4141.8|0
1733365900000|2024-12-05 02:31:40|4148.1|4142.1|4147.3|4141.3|4148.1|4142.1|4147|4141|1
1733365910000|2024-12-05 02:31:50|4147.1|4141.1|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1733365920000|2024-12-05 02:32:00|4147|4141|4148|4142|4148.6|4142.6|4147|4141|16
1733365930000|2024-12-05 02:32:10|4148.6|4142.6|4148|4142|4148.6|4142.6|4148|4142|1
1733365940000|2024-12-05 02:32:20|4148.1|4142.1|4148|4142|4148.1|4142.1|4148|4142|0
1733365950000|2024-12-05 02:32:30|4147.6|4141.6|4147|4141|4147.6|4141.6|4147|4141|0
1733365960000|2024-12-05 02:32:40|4147.1|4141.1|4146|4140|4147.1|4141.1|4146|4140|3
1733365970000|2024-12-05 02:32:50|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733365980000|2024-12-05 02:33:00|4147.1|4141.1|4148.1|4142.1|4148.6|4142.6|4147.1|4141.1|4
1733365990000|2024-12-05 02:33:10|4148.6|4142.6|4148.1|4142.1|4148.6|4142.6|4148|4142|0
1733366000000|2024-12-05 02:33:20|4148|4142|4148|4142|4148|4142|4148|4142|0
1733366010000|2024-12-05 02:33:30|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1733366030000|2024-12-05 02:33:50|4148.1|4142.1|4148|4142|4148.1|4142.1|4148|4142|0
1733366040000|2024-12-05 02:34:00|4148.1|4142.1|4149|4143|4149|4143|4148.1|4142.1|0
1733366050000|2024-12-05 02:34:10|4149.1|4143.1|4146.3|4140.3|4149.1|4143.1|4146.1|4140.1|6
1733366060000|2024-12-05 02:34:20|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1733366070000|2024-12-05 02:34:30|4146.3|4140.3|4145.6|4139.6|4146.3|4140.3|4145.1|4139.1|1
1733366080000|2024-12-05 02:34:40|4146|4140|4146.6|4140.6|4146.6|4140.6|4146|4140|1
1733366090000|2024-12-05 02:34:50|4146.1|4140.1|4146|4140|4146.1|4140.1|4146|4140|0
1733366100000|2024-12-05 02:35:00|4145.6|4139.6|4146.6|4140.6|4146.6|4140.6|4145.6|4139.6|0
1733366110000|2024-12-05 02:35:10|4146.3|4140.3|4147|4141|4147|4141|4146.1|4140.1|0
1733366120000|2024-12-05 02:35:20|4147.5|4141.5|4147.6|4141.6|4148|4142|4147.3|4141.3|0
1733366140000|2024-12-05 02:35:40|4148|4142|4148.6|4142.6|4148.6|4142.6|4148|4142|1
1733366150000|2024-12-05 02:35:50|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1733366160000|2024-12-05 02:36:00|4148.6|4142.6|4147|4141|4148.6|4142.6|4147|4141|2
1733366180000|2024-12-05 02:36:20|4147.3|4141.3|4147.6|4141.6|4147.6|4141.6|4147.3|4141.3|0
1733366190000|2024-12-05 02:36:30|4148.6|4142.6|4149.6|4143.6|4149.6|4143.6|4148.6|4142.6|2
1733366200000|2024-12-05 02:36:40|4149.3|4143.3|4150.6|4144.6|4150.6|4144.6|4149.3|4143.3|0
1733366210000|2024-12-05 02:36:50|4150.3|4144.3|4150|4144|4150.6|4144.6|4150|4144|0
1733366220000|2024-12-05 02:37:00|4149.6|4143.6|4149.3|4143.3|4149.6|4143.6|4149.1|4143.1|1
1733366230000|2024-12-05 02:37:10|4149.1|4143.1|4148.8|4142.8|4149.6|4143.6|4148.8|4142.8|1
1733366240000|2024-12-05 02:37:20|4148.6|4142.6|4149.3|4143.3|4149.5|4143.5|4148.6|4142.6|1
1733366250000|2024-12-05 02:37:30|4149.1|4143.1|4149.6|4143.6|4150.1|4144.1|4149.1|4143.1|0
1733366260000|2024-12-05 02:37:40|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|10
1733366270000|2024-12-05 02:37:50|4150.3|4144.3|4153.3|4147.3|4154.6|4148.6|4150.3|4144.3|11
1733366280000|2024-12-05 02:38:00|4153.4|4147.4|4155.6|4149.6|4155.6|4149.6|4153.4|4147.4|11
1733366290000|2024-12-05 02:38:10|4155.8|4149.8|4156.8|4150.8|4156.8|4150.8|4155.6|4149.6|5
1733366300000|2024-12-05 02:38:20|4156.4|4150.4|4156.3|4150.3|4156.4|4150.4|4156.3|4150.3|0
1733366310000|2024-12-05 02:38:30|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|1
1733366320000|2024-12-05 02:38:40|4157.4|4151.4|4157.3|4151.3|4157.4|4151.4|4157.3|4151.3|0
1733366330000|2024-12-05 02:38:50|4158.1|4152.1|4158.3|4152.3|4158.3|4152.3|4158.1|4152.1|2
1733366340000|2024-12-05 02:39:00|4158.8|4152.8|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|1
1733366350000|2024-12-05 02:39:10|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|5
1733366360000|2024-12-05 02:39:20|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|1
1733366370000|2024-12-05 02:39:30|4157.6|4151.6|4158.3|4152.3|4158.3|4152.3|4157.6|4151.6|1
1733366380000|2024-12-05 02:39:40|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1733366390000|2024-12-05 02:39:50|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1733366400000|2024-12-05 02:40:00|4159|4153|4160.1|4154.1|4160.6|4154.6|4159|4153|17
1733366410000|2024-12-05 02:40:10|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.1|4154.1|0
1733366420000|2024-12-05 02:40:20|4160.1|4154.1|4160.1|4154.1|4160.5|4154.5|4160.1|4154.1|2
1733366430000|2024-12-05 02:40:30|4159.8|4153.8|4158|4152|4160.1|4154.1|4157.8|4151.8|2
1733366440000|2024-12-05 02:40:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1733366450000|2024-12-05 02:40:50|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4159.5|4153.5|7
1733366460000|2024-12-05 02:41:00|4160.3|4154.3|4159.6|4153.6|4160.3|4154.3|4159.3|4153.3|0
1733366470000|2024-12-05 02:41:10|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1733366480000|2024-12-05 02:41:20|4159.6|4153.6|4160.3|4154.3|4160.3|4154.3|4159.6|4153.6|1
1733366490000|2024-12-05 02:41:30|4160.1|4154.1|4160.6|4154.6|4160.8|4154.8|4160.1|4154.1|3
1733366510000|2024-12-05 02:41:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1733366520000|2024-12-05 02:42:00|4160.6|4154.6|4160.3|4154.3|4160.6|4154.6|4160.3|4154.3|0
1733366530000|2024-12-05 02:42:10|4160.6|4154.6|4161.6|4155.6|4161.6|4155.6|4160.6|4154.6|2
1733366540000|2024-12-05 02:42:20|4161.3|4155.3|4164.6|4158.6|4164.6|4158.6|4161.3|4155.3|6
1733366550000|2024-12-05 02:42:30|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4163.8|4157.8|1
1733366560000|2024-12-05 02:42:40|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.6|4157.6|0
1733366570000|2024-12-05 02:42:50|4163.6|4157.6|4163.8|4157.8|4163.8|4157.8|4163.6|4157.6|0
1733366580000|2024-12-05 02:43:00|4165.6|4159.6|4165.1|4159.1|4165.6|4159.6|4165.1|4159.1|10
1733366590000|2024-12-05 02:43:10|4164.8|4158.8|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|0
1733366600000|2024-12-05 02:43:20|4164.3|4158.3|4164.6|4158.6|4164.6|4158.6|4164.3|4158.3|0
1733366610000|2024-12-05 02:43:30|4165|4159|4164.3|4158.3|4165.1|4159.1|4164.3|4158.3|0
1733366620000|2024-12-05 02:43:40|4164.6|4158.6|4164.1|4158.1|4164.8|4158.8|4164.1|4158.1|0
1733366630000|2024-12-05 02:43:50|4164.6|4158.6|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|0
1733366640000|2024-12-05 02:44:00|4164.3|4158.3|4164.6|4158.6|4165.6|4159.6|4164.3|4158.3|1
1733366650000|2024-12-05 02:44:10|4164.3|4158.3|4163.6|4157.6|4164.3|4158.3|4163.6|4157.6|0
1733366660000|2024-12-05 02:44:20|4163.8|4157.8|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|1
1733366670000|2024-12-05 02:44:30|4164.1|4158.1|4164.3|4158.3|4164.3|4158.3|4163.6|4157.6|0
1733366680000|2024-12-05 02:44:40|4163.6|4157.6|4162.3|4156.3|4164.3|4158.3|4162.1|4156.1|1
1733366690000|2024-12-05 02:44:50|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1733366700000|2024-12-05 02:45:00|4163.1|4157.1|4162.6|4156.6|4163.3|4157.3|4162.6|4156.6|0
1733366710000|2024-12-05 02:45:10|4162.3|4156.3|4162.6|4156.6|4163|4157|4162.1|4156.1|0
1733366720000|2024-12-05 02:45:20|4162.3|4156.3|4163|4157|4163|4157|4162.1|4156.1|0
1733366730000|2024-12-05 02:45:30|4162.6|4156.6|4165.1|4159.1|4165.1|4159.1|4162.6|4156.6|0
1733366740000|2024-12-05 02:45:40|4165.3|4159.3|4166.6|4160.6|4166.8|4160.8|4165.3|4159.3|2
1733366750000|2024-12-05 02:45:50|4166.3|4160.3|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|0
1733366760000|2024-12-05 02:46:00|4166.3|4160.3|4166.1|4160.1|4166.5|4160.5|4166.1|4160.1|2
1733366770000|2024-12-05 02:46:10|4165.3|4159.3|4165.1|4159.1|4165.3|4159.3|4165.1|4159.1|0
1733366780000|2024-12-05 02:46:20|4165|4159|4165|4159|4165.1|4159.1|4165|4159|1
1733366790000|2024-12-05 02:46:30|4165.1|4159.1|4165.1|4159.1|4165.3|4159.3|4165.1|4159.1|1
1733366800000|2024-12-05 02:46:40|4165.3|4159.3|4165.1|4159.1|4165.3|4159.3|4164.6|4158.6|0
1733366810000|2024-12-05 02:46:50|4164.3|4158.3|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|0
1733366820000|2024-12-05 02:47:00|4164.5|4158.5|4165.3|4159.3|4166.1|4160.1|4163.1|4157.1|9
1733366830000|2024-12-05 02:47:10|4165.1|4159.1|4164.3|4158.3|4165.1|4159.1|4164.1|4158.1|0
1733366840000|2024-12-05 02:47:20|4164.1|4158.1|4164.1|4158.1|4164.3|4158.3|4164.1|4158.1|0
1733366850000|2024-12-05 02:47:30|4163.1|4157.1|4163.1|4157.1|4163.3|4157.3|4163.1|4157.1|2
1733366860000|2024-12-05 02:47:40|4163.3|4157.3|4161.6|4155.6|4163.3|4157.3|4161.6|4155.6|6
1733366890000|2024-12-05 02:48:10|4161.1|4155.1|4161.3|4155.3|4161.3|4155.3|4161.1|4155.1|1
1733366900000|2024-12-05 02:48:20|4161.1|4155.1|4161.1|4155.1|4161.8|4155.8|4161.1|4155.1|0
1733366910000|2024-12-05 02:48:30|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1733366920000|2024-12-05 02:48:40|4160.8|4154.8|4162.1|4156.1|4162.3|4156.3|4160.8|4154.8|2
1733366930000|2024-12-05 02:48:50|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1733366950000|2024-12-05 02:49:10|4161.6|4155.6|4161.3|4155.3|4161.6|4155.6|4161.3|4155.3|0
1733366970000|2024-12-05 02:49:30|4161.6|4155.6|4162.1|4156.1|4162.1|4156.1|4161.6|4155.6|2
1733366990000|2024-12-05 02:49:50|4162.8|4156.8|4162.6|4156.6|4163.1|4157.1|4162.6|4156.6|0
1733367000000|2024-12-05 02:50:00|4162.3|4156.3|4162.3|4156.3|4162.6|4156.6|4162.3|4156.3|0
1733367010000|2024-12-05 02:50:10|4162|4156|4163.3|4157.3|4163.3|4157.3|4161.6|4155.6|1
1733367020000|2024-12-05 02:50:20|4163.6|4157.6|4163.3|4157.3|4164.3|4158.3|4163.1|4157.1|0
1733367030000|2024-12-05 02:50:30|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|0
1733367040000|2024-12-05 02:50:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|0
1733367060000|2024-12-05 02:51:00|4164.1|4158.1|4163.3|4157.3|4164.1|4158.1|4162.6|4156.6|2
1733367100000|2024-12-05 02:51:40|4163|4157|4163.3|4157.3|4163.3|4157.3|4162.6|4156.6|0
1733367110000|2024-12-05 02:51:50|4162.9|4156.9|4162.3|4156.3|4162.9|4156.9|4162.3|4156.3|1
1733367130000|2024-12-05 02:52:10|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1733367140000|2024-12-05 02:52:20|4161.8|4155.8|4161.6|4155.6|4161.8|4155.8|4161.6|4155.6|0
1733367180000|2024-12-05 02:53:00|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162|4156|6
1733367210000|2024-12-05 02:53:30|4162.1|4156.1|4162.1|4156.1|4162.3|4156.3|4162|4156|0
1733367220000|2024-12-05 02:53:40|4162.3|4156.3|4162.1|4156.1|4162.3|4156.3|4162|4156|0
1733367230000|2024-12-05 02:53:50|4162.3|4156.3|4161.3|4155.3|4162.3|4156.3|4161.3|4155.3|2
1733367240000|2024-12-05 02:54:00|4161.6|4155.6|4160.1|4154.1|4161.6|4155.6|4160.1|4154.1|2
1733367250000|2024-12-05 02:54:10|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1733367260000|2024-12-05 02:54:20|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4157.6|4151.6|1
1733367270000|2024-12-05 02:54:30|4158.3|4152.3|4158.6|4152.6|4158.6|4152.6|4158.3|4152.3|0
1733367280000|2024-12-05 02:54:40|4158.8|4152.8|4159.6|4153.6|4160.1|4154.1|4158.8|4152.8|1
1733367290000|2024-12-05 02:54:50|4159.3|4153.3|4159.6|4153.6|4159.6|4153.6|4159.3|4153.3|0
1733367300000|2024-12-05 02:55:00|4160.1|4154.1|4160.6|4154.6|4161|4155|4159.6|4153.6|0
1733367310000|2024-12-05 02:55:10|4160.8|4154.8|4161.6|4155.6|4161.6|4155.6|4160.8|4154.8|1
1733367320000|2024-12-05 02:55:20|4162.1|4156.1|4161.1|4155.1|4162.1|4156.1|4160.6|4154.6|0
1733367330000|2024-12-05 02:55:30|4161.3|4155.3|4161.6|4155.6|4161.6|4155.6|4161.1|4155.1|0
1733367340000|2024-12-05 02:55:40|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|1
1733367350000|2024-12-05 02:55:50|4161.6|4155.6|4163.1|4157.1|4163.3|4157.3|4161.3|4155.3|2
1733367360000|2024-12-05 02:56:00|4162.8|4156.8|4162.3|4156.3|4162.8|4156.8|4162.1|4156.1|1
1733367370000|2024-12-05 02:56:10|4162.1|4156.1|4162.3|4156.3|4162.6|4156.6|4162.1|4156.1|1
1733367380000|2024-12-05 02:56:20|4162.1|4156.1|4162.1|4156.1|4162.3|4156.3|4162.1|4156.1|0
1733367390000|2024-12-05 02:56:30|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1733367420000|2024-12-05 02:57:00|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.3|4156.3|0
1733367430000|2024-12-05 02:57:10|4162.8|4156.8|4164.1|4158.1|4164.3|4158.3|4162.8|4156.8|1
1733367440000|2024-12-05 02:57:20|4163.6|4157.6|4163.3|4157.3|4164.3|4158.3|4163.3|4157.3|0
1733367460000|2024-12-05 02:57:40|4163.6|4157.6|4162.8|4156.8|4163.6|4157.6|4162.6|4156.6|0
1733367470000|2024-12-05 02:57:50|4162.6|4156.6|4162.1|4156.1|4163|4157|4162.1|4156.1|1
1733367480000|2024-12-05 02:58:00|4162.3|4156.3|4161.3|4155.3|4162.3|4156.3|4161.3|4155.3|1
1733367490000|2024-12-05 02:58:10|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.3|4154.3|0
1733367500000|2024-12-05 02:58:20|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|0
1733367510000|2024-12-05 02:58:30|4160.3|4154.3|4159.6|4153.6|4160.3|4154.3|4159.6|4153.6|0
1733367520000|2024-12-05 02:58:40|4159.1|4153.1|4159.3|4153.3|4159.5|4153.5|4159.1|4153.1|2
1733367530000|2024-12-05 02:58:50|4159.6|4153.6|4158.8|4152.8|4159.6|4153.6|4158.8|4152.8|0
1733367540000|2024-12-05 02:59:00|4159.1|4153.1|4158.8|4152.8|4159.1|4153.1|4158.8|4152.8|1
1733367550000|2024-12-05 02:59:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4158.8|4152.8|0
1733367560000|2024-12-05 02:59:20|4159.5|4153.5|4159.6|4153.6|4159.6|4153.6|4159.5|4153.5|0
1733367570000|2024-12-05 02:59:30|4160|4154|4160.1|4154.1|4160.1|4154.1|4160|4154|0
1733367580000|2024-12-05 02:59:40|4159.6|4153.6|4159.6|4153.6|4160|4154|4159.6|4153.6|0
1733367600000|2024-12-05 03:00:00|4160.1|4154.1|4160.9|4154.9|4162|4156|4160.1|4154.1|3
1733367610000|2024-12-05 03:00:10|4160.6|4154.6|4160.1|4154.1|4160.6|4154.6|4160.1|4154.1|1
1733367620000|2024-12-05 03:00:20|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1733367630000|2024-12-05 03:00:30|4160|4154|4159.6|4153.6|4160|4154|4159.6|4153.6|0
1733367640000|2024-12-05 03:00:40|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|0
1733367660000|2024-12-05 03:01:00|4160.3|4154.3|4160.6|4154.6|4160.6|4154.6|4160.3|4154.3|0
1733367670000|2024-12-05 03:01:10|4160.3|4154.3|4159.6|4153.6|4160.3|4154.3|4159.6|4153.6|0
1733367680000|2024-12-05 03:01:20|4158.8|4152.8|4157.3|4151.3|4158.8|4152.8|4157.3|4151.3|5
1733367690000|2024-12-05 03:01:30|4157.6|4151.6|4157.3|4151.3|4158.3|4152.3|4157.3|4151.3|0
1733367700000|2024-12-05 03:01:40|4157.6|4151.6|4158.3|4152.3|4158.3|4152.3|4157.6|4151.6|0
1733367710000|2024-12-05 03:01:50|4158.6|4152.6|4158.6|4152.6|4158.8|4152.8|4158.3|4152.3|0
1733367720000|2024-12-05 03:02:00|4158.8|4152.8|4161.6|4155.6|4161.6|4155.6|4158.6|4152.6|1
1733367730000|2024-12-05 03:02:10|4161.3|4155.3|4161.3|4155.3|4162|4156|4161.3|4155.3|0
1733367740000|2024-12-05 03:02:20|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.3|4154.3|0
1733367750000|2024-12-05 03:02:30|4160.3|4154.3|4161.6|4155.6|4161.6|4155.6|4160.1|4154.1|0
1733367760000|2024-12-05 03:02:40|4161.3|4155.3|4161.3|4155.3|4161.6|4155.6|4161.3|4155.3|0
1733367770000|2024-12-05 03:02:50|4161.6|4155.6|4162|4156|4162|4156|4161.6|4155.6|0
1733367780000|2024-12-05 03:03:00|4162.1|4156.1|4162|4156|4162.3|4156.3|4161.6|4155.6|1
1733367790000|2024-12-05 03:03:10|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1733367800000|2024-12-05 03:03:20|4162|4156|4161.3|4155.3|4162|4156|4161.1|4155.1|0
1733367810000|2024-12-05 03:03:30|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1733367820000|2024-12-05 03:03:40|4160.3|4154.3|4161|4155|4161|4155|4160.1|4154.1|2
1733367830000|2024-12-05 03:03:50|4161.1|4155.1|4161.6|4155.6|4162|4156|4161|4155|0
1733367840000|2024-12-05 03:04:00|4162|4156|4161|4155|4162|4156|4160.6|4154.6|0
1733367850000|2024-12-05 03:04:10|4160.6|4154.6|4161|4155|4161.3|4155.3|4160.3|4154.3|0
1733367860000|2024-12-05 03:04:20|4160.6|4154.6|4161.1|4155.1|4161.3|4155.3|4160.6|4154.6|0
1733367870000|2024-12-05 03:04:30|4161|4155|4161.1|4155.1|4161.3|4155.3|4161|4155|0
1733367880000|2024-12-05 03:04:40|4161.3|4155.3|4161.1|4155.1|4161.3|4155.3|4161.1|4155.1|0
1733367890000|2024-12-05 03:04:50|4161.3|4155.3|4162|4156|4162|4156|4161.3|4155.3|0
1733367900000|2024-12-05 03:05:00|4162.1|4156.1|4161|4155|4162.6|4156.6|4161|4155|1
1733367910000|2024-12-05 03:05:10|4160.6|4154.6|4161.1|4155.1|4161.1|4155.1|4160.6|4154.6|0
1733367940000|2024-12-05 03:05:40|4161.3|4155.3|4162.1|4156.1|4162.1|4156.1|4161.3|4155.3|0
1733367950000|2024-12-05 03:05:50|4162|4156|4162|4156|4162.1|4156.1|4161.3|4155.3|0
1733367960000|2024-12-05 03:06:00|4162.1|4156.1|4162.1|4156.1|4162.6|4156.6|4162|4156|1
1733367970000|2024-12-05 03:06:10|4162|4156|4161.1|4155.1|4162|4156|4161.1|4155.1|0
1733367980000|2024-12-05 03:06:20|4161|4155|4161.6|4155.6|4162|4156|4161|4155|0
1733367990000|2024-12-05 03:06:30|4161.3|4155.3|4161|4155|4161.3|4155.3|4161|4155|1
1733368000000|2024-12-05 03:06:40|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4160.6|4154.6|0
1733368020000|2024-12-05 03:07:00|4160.5|4154.5|4160.1|4154.1|4160.5|4154.5|4160|4154|1
1733368030000|2024-12-05 03:07:10|4160|4154|4159.1|4153.1|4160|4154|4159.1|4153.1|0
1733368040000|2024-12-05 03:07:20|4159.3|4153.3|4160.6|4154.6|4160.6|4154.6|4159.3|4153.3|1
1733368060000|2024-12-05 03:07:40|4160.9|4154.9|4161.6|4155.6|4161.6|4155.6|4160.9|4154.9|1
1733368070000|2024-12-05 03:07:50|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|1
1733368080000|2024-12-05 03:08:00|4161.1|4155.1|4161.1|4155.1|4161.3|4155.3|4160.6|4154.6|0
1733368090000|2024-12-05 03:08:10|4160.6|4154.6|4159.1|4153.1|4160.6|4154.6|4159.1|4153.1|1
1733368100000|2024-12-05 03:08:20|4158.6|4152.6|4158.3|4152.3|4158.6|4152.6|4157.8|4151.8|2
1733368120000|2024-12-05 03:08:40|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.3|4152.3|0
1733368140000|2024-12-05 03:09:00|4158.3|4152.3|4159.3|4153.3|4159.3|4153.3|4157.8|4151.8|0
1733368150000|2024-12-05 03:09:10|4159.6|4153.6|4159.3|4153.3|4159.6|4153.6|4159.3|4153.3|1
1733368160000|2024-12-05 03:09:20|4158.6|4152.6|4159|4153|4159|4153|4158.6|4152.6|0
1733368170000|2024-12-05 03:09:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4158.6|4152.6|0
1733368180000|2024-12-05 03:09:40|4159.1|4153.1|4158.3|4152.3|4159.1|4153.1|4158.3|4152.3|0
1733368190000|2024-12-05 03:09:50|4158.6|4152.6|4158.3|4152.3|4158.6|4152.6|4158.3|4152.3|0
1733368220000|2024-12-05 03:10:20|4157.9|4151.9|4158.3|4152.3|4158.6|4152.6|4157.8|4151.8|1
1733368230000|2024-12-05 03:10:30|||||||||1
1733368240000|2024-12-05 03:10:40|4158.8|4152.8|4159.3|4153.3|4159.3|4153.3|4158.6|4152.6|5
1733368250000|2024-12-05 03:10:50|4160.1|4154.1|4160.3|4154.3|4160.3|4154.3|4160.1|4154.1|0
1733368260000|2024-12-05 03:11:00|4159.3|4153.3|4151.9|4145.9|4159.3|4153.3|4151.9|4145.9|40
1733368270000|2024-12-05 03:11:10|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|3
1733368300000|2024-12-05 03:11:40|4152.3|4146.3|4152.8|4146.8|4152.8|4146.8|4151.9|4145.9|2
1733368310000|2024-12-05 03:11:50|4152.9|4146.9|4152.9|4146.9|4153.3|4147.3|4152.9|4146.9|1
1733368320000|2024-12-05 03:12:00|4153.3|4147.3|4154.3|4148.3|4154.3|4148.3|4153.3|4147.3|1
1733368340000|2024-12-05 03:12:20|4155.3|4149.3|4154.3|4148.3|4155.3|4149.3|4154.3|4148.3|0
1733368360000|2024-12-05 03:12:40|4154.4|4148.4|4155.3|4149.3|4155.3|4149.3|4154.4|4148.4|0
1733368370000|2024-12-05 03:12:50|4155.9|4149.9|4155.6|4149.6|4155.9|4149.9|4155.3|4149.3|0
1733368380000|2024-12-05 03:13:00|4155.3|4149.3|4157.3|4151.3|4157.3|4151.3|4155.3|4149.3|1
1733368390000|2024-12-05 03:13:10|4156.9|4150.9|4157.9|4151.9|4157.9|4151.9|4156.3|4150.3|1
1733368400000|2024-12-05 03:13:20|4158.3|4152.3|4157.3|4151.3|4158.3|4152.3|4157.3|4151.3|2
1733368410000|2024-12-05 03:13:30|4157.4|4151.4|4158.9|4152.9|4158.9|4152.9|4157.4|4151.4|0
1733368420000|2024-12-05 03:13:40|4158.4|4152.4|4158.3|4152.3|4158.4|4152.4|4157.9|4151.9|0
1733368440000|2024-12-05 03:14:00|4158.6|4152.6|4158.3|4152.3|4158.8|4152.8|4158.3|4152.3|1
1733368450000|2024-12-05 03:14:10|4157.8|4151.8|4158.1|4152.1|4158.1|4152.1|4157.8|4151.8|0
1733368460000|2024-12-05 03:14:20|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.3|4152.3|3
1733368470000|2024-12-05 03:14:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1733368480000|2024-12-05 03:14:40|4158.9|4152.9|4158.3|4152.3|4158.9|4152.9|4158.3|4152.3|1
1733368500000|2024-12-05 03:15:00|4157.9|4151.9|4157.3|4151.3|4157.9|4151.9|4157.3|4151.3|1
1733368510000|2024-12-05 03:15:10|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|0
1733368520000|2024-12-05 03:15:20|4155.8|4149.8|4155.8|4149.8|4156.3|4150.3|4155.3|4149.3|0
1733368530000|2024-12-05 03:15:30|4156.3|4150.3|4155.4|4149.4|4156.3|4150.3|4155.4|4149.4|0
1733368540000|2024-12-05 03:15:40|4155.3|4149.3|4156.3|4150.3|4156.3|4150.3|4155.3|4149.3|0
1733368550000|2024-12-05 03:15:50|4155.9|4149.9|4155.3|4149.3|4156.3|4150.3|4155.3|4149.3|0
1733368560000|2024-12-05 03:16:00|4155.8|4149.8|4154.8|4148.8|4156.3|4150.3|4154.4|4148.4|1
1733368570000|2024-12-05 03:16:10|4155.3|4149.3|4155.9|4149.9|4155.9|4149.9|4154.9|4148.9|0
1733368580000|2024-12-05 03:16:20|4155.6|4149.6|4156.3|4150.3|4156.3|4150.3|4155.4|4149.4|0
1733368590000|2024-12-05 03:16:30|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.4|4150.4|0
1733368600000|2024-12-05 03:16:40|4156.9|4150.9|4156.4|4150.4|4157.3|4151.3|4156.3|4150.3|0
1733368610000|2024-12-05 03:16:50|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1733368620000|2024-12-05 03:17:00|4156.9|4150.9|4156.9|4150.9|4157.3|4151.3|4156.9|4150.9|0
1733368630000|2024-12-05 03:17:10|4156.6|4150.6|4156.3|4150.3|4156.6|4150.6|4155.4|4149.4|0
1733368640000|2024-12-05 03:17:20|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.3|4149.3|1
1733368650000|2024-12-05 03:17:30|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4155.9|4149.9|0
1733368660000|2024-12-05 03:17:40|4155.9|4149.9|4155.3|4149.3|4155.9|4149.9|4155.3|4149.3|0
1733368680000|2024-12-05 03:18:00|4155.8|4149.8|4155.9|4149.9|4155.9|4149.9|4155.8|4149.8|0
1733368690000|2024-12-05 03:18:10|4156.4|4150.4|4155.3|4149.3|4156.4|4150.4|4155.3|4149.3|1
1733368700000|2024-12-05 03:18:20|4154.9|4148.9|4155.3|4149.3|4155.3|4149.3|4154.9|4148.9|0
1733368710000|2024-12-05 03:18:30|4154.4|4148.4|4154.6|4148.6|4155.3|4149.3|4154.4|4148.4|1
1733368720000|2024-12-05 03:18:40|4154.9|4148.9|4155.3|4149.3|4155.3|4149.3|4154.9|4148.9|1
1733368730000|2024-12-05 03:18:50|4155.9|4149.9|4156.3|4150.3|4156.3|4150.3|4155.6|4149.6|0
1733368740000|2024-12-05 03:19:00|4155.9|4149.9|4156.3|4150.3|4156.3|4150.3|4155.9|4149.9|0
1733368750000|2024-12-05 03:19:10|4155.9|4149.9|4156.8|4150.8|4156.9|4150.9|4155.9|4149.9|0
1733368760000|2024-12-05 03:19:20|4155.9|4149.9|4155.3|4149.3|4155.9|4149.9|4155.3|4149.3|2
1733368770000|2024-12-05 03:19:30|4155.4|4149.4|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|0
1733368780000|2024-12-05 03:19:40|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1733368790000|2024-12-05 03:19:50|4154.9|4148.9|4154.4|4148.4|4154.9|4148.9|4154.4|4148.4|0
1733368800000|2024-12-05 03:20:00|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1733368810000|2024-12-05 03:20:10|||||||||1
1733368840000|2024-12-05 03:20:40|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|0
1733368850000|2024-12-05 03:20:50|4154.6|4148.6|4154.3|4148.3|4154.6|4148.6|4154.3|4148.3|0
1733368870000|2024-12-05 03:21:10|4154.6|4148.6|4154.9|4148.9|4154.9|4148.9|4154.6|4148.6|0
1733368880000|2024-12-05 03:21:20|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4154.9|4148.9|0
1733368890000|2024-12-05 03:21:30|4154.9|4148.9|4155.3|4149.3|4155.3|4149.3|4154.9|4148.9|1
1733368910000|2024-12-05 03:21:50|4155.4|4149.4|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|0
1733368920000|2024-12-05 03:22:00|4155.4|4149.4|4155.8|4149.8|4155.8|4149.8|4155.4|4149.4|0
1733368930000|2024-12-05 03:22:10|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|1
1733368940000|2024-12-05 03:22:20|4155.9|4149.9|4156.3|4150.3|4156.3|4150.3|4155.9|4149.9|0
1733368950000|2024-12-05 03:22:30|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1733368960000|2024-12-05 03:22:40|4155.8|4149.8|4155.3|4149.3|4155.8|4149.8|4154.9|4148.9|1
1733368970000|2024-12-05 03:22:50|||||||||1
1733368980000|2024-12-05 03:23:00|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1733368990000|2024-12-05 03:23:10|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1733369010000|2024-12-05 03:23:30|4155.6|4149.6|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|0
1733369030000|2024-12-05 03:23:50|4155.6|4149.6|4157.3|4151.3|4157.3|4151.3|4155.4|4149.4|2
1733369040000|2024-12-05 03:24:00|4157.9|4151.9|4158.4|4152.4|4158.4|4152.4|4157.9|4151.9|1
1733369050000|2024-12-05 03:24:10|4158.6|4152.6|4159.3|4153.3|4159.4|4153.4|4158.6|4152.6|1
1733369060000|2024-12-05 03:24:20|4159.4|4153.4|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|0
1733369070000|2024-12-05 03:24:30|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1733369080000|2024-12-05 03:24:40|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1733369110000|2024-12-05 03:25:10|4159.3|4153.3|4159.4|4153.4|4159.9|4153.9|4159.3|4153.3|1
1733369120000|2024-12-05 03:25:20|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|0
1733369130000|2024-12-05 03:25:30|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1733369140000|2024-12-05 03:25:40|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1733369150000|2024-12-05 03:25:50|4161.4|4155.4|4161.6|4155.6|4161.6|4155.6|4161.4|4155.4|1
1733369160000|2024-12-05 03:26:00|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1733369170000|2024-12-05 03:26:10|4160.9|4154.9|4161.3|4155.3|4161.3|4155.3|4160.9|4154.9|0
1733369180000|2024-12-05 03:26:20|4160.9|4154.9|4161.4|4155.4|4161.4|4155.4|4160.9|4154.9|1
1733369190000|2024-12-05 03:26:30|4161.3|4155.3|4160.9|4154.9|4161.3|4155.3|4160.9|4154.9|0
1733369200000|2024-12-05 03:26:40|4160.8|4154.8|4160.4|4154.4|4160.8|4154.8|4160.4|4154.4|1
1733369220000|2024-12-05 03:27:00|4159.9|4153.9|4159.3|4153.3|4160.3|4154.3|4159.1|4153.1|2
1733369230000|2024-12-05 03:27:10|4159.4|4153.4|4158.4|4152.4|4159.4|4153.4|4158.1|4152.1|1
1733369250000|2024-12-05 03:27:30|4158.8|4152.8|4158.4|4152.4|4158.9|4152.9|4158.4|4152.4|0
1733369260000|2024-12-05 03:27:40|4158.8|4152.8|4158.9|4152.9|4158.9|4152.9|4158.8|4152.8|0
1733369280000|2024-12-05 03:28:00|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|1
1733369290000|2024-12-05 03:28:10|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1733369300000|2024-12-05 03:28:20|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|1
1733369310000|2024-12-05 03:28:30|4161.3|4155.3|4160.4|4154.4|4161.3|4155.3|4160.4|4154.4|0
1733369330000|2024-12-05 03:28:50|4160.8|4154.8|4160.4|4154.4|4161.3|4155.3|4160.3|4154.3|1
1733369340000|2024-12-05 03:29:00|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1733369350000|2024-12-05 03:29:10|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|2
1733369370000|2024-12-05 03:29:30|4159.8|4153.8|4160.4|4154.4|4160.4|4154.4|4159.8|4153.8|1
1733369380000|2024-12-05 03:29:40|4160.1|4154.1|4160.9|4154.9|4161.3|4155.3|4159.9|4153.9|1
1733369390000|2024-12-05 03:29:50|4161.3|4155.3|4161.4|4155.4|4161.9|4155.9|4160.9|4154.9|1
1733369400000|2024-12-05 03:30:00|||||||||1
1733369430000|2024-12-05 03:30:30|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1733369450000|2024-12-05 03:30:50|4161.9|4155.9|4162.8|4156.8|4162.8|4156.8|4161.9|4155.9|1
1733369460000|2024-12-05 03:31:00|4162.4|4156.4|4162.3|4156.3|4162.4|4156.4|4162.3|4156.3|1
1733369500000|2024-12-05 03:31:40|4161.9|4155.9|4163.9|4157.9|4163.9|4157.9|4161.9|4155.9|3
1733369510000|2024-12-05 03:31:50|4164.9|4158.9|4165.9|4159.9|4165.9|4159.9|4164.9|4158.9|3
1733369540000|2024-12-05 03:32:20|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|2
1733369550000|2024-12-05 03:32:30|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1733369560000|2024-12-05 03:32:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733369600000|2024-12-05 03:33:20|4165.4|4159.4|4166.3|4160.3|4166.3|4160.3|4165.4|4159.4|1
1733369630000|2024-12-05 03:33:50|||||||||1
1733369640000|2024-12-05 03:34:00|4166.7|4160.7|4166.4|4160.4|4166.9|4160.9|4166.3|4160.3|0
1733369660000|2024-12-05 03:34:20|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|0
1733369670000|2024-12-05 03:34:30|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1733369680000|2024-12-05 03:34:40|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|1
1733369700000|2024-12-05 03:35:00|4167.3|4161.3|4165.6|4159.6|4167.3|4161.3|4165.6|4159.6|4
1733369710000|2024-12-05 03:35:10|4165.9|4159.9|4166.4|4160.4|4166.8|4160.8|4165.9|4159.9|1
1733369720000|2024-12-05 03:35:20|4166.8|4160.8|4166.9|4160.9|4166.9|4160.9|4166.8|4160.8|0
1733369760000|2024-12-05 03:36:00|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1733369770000|2024-12-05 03:36:10|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1733369780000|2024-12-05 03:36:20|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|0
1733369790000|2024-12-05 03:36:30|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1733369800000|2024-12-05 03:36:40|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|1
1733369820000|2024-12-05 03:37:00|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1733369830000|2024-12-05 03:37:10|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.4|4161.4|1
1733369840000|2024-12-05 03:37:20|4167.8|4161.8|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|2
1733369870000|2024-12-05 03:37:50|||||||||1
1733369880000|2024-12-05 03:38:00|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1733369900000|2024-12-05 03:38:20|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1733369910000|2024-12-05 03:38:30|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|1
1733369920000|2024-12-05 03:38:40|4167.1|4161.1|4166.6|4160.6|4167.1|4161.1|4166.6|4160.6|1
1733369930000|2024-12-05 03:38:50|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1733369940000|2024-12-05 03:39:00|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1733369950000|2024-12-05 03:39:10|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|1
1733369970000|2024-12-05 03:39:30|4166.8|4160.8|4167.6|4161.6|4167.6|4161.6|4166.8|4160.8|1
1733370030000|2024-12-05 03:40:30|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|3
1733370040000|2024-12-05 03:40:40|4167.6|4161.6|4167.4|4161.4|4167.6|4161.6|4167.4|4161.4|6
1733370050000|2024-12-05 03:40:50|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1733370070000|2024-12-05 03:41:10|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1733370120000|2024-12-05 03:42:00|4167.1|4161.1|4167.1|4161.1|4167.4|4161.4|4167.1|4161.1|1
1733370130000|2024-12-05 03:42:10|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1733370150000|2024-12-05 03:42:30|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1733370160000|2024-12-05 03:42:40|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1733370170000|2024-12-05 03:42:50|4167.4|4161.4|4167.4|4161.4|4167.9|4161.9|4167.4|4161.4|3
1733370180000|2024-12-05 03:43:00|4166.9|4160.9|4166.9|4160.9|4167.4|4161.4|4166.9|4160.9|1
1733370190000|2024-12-05 03:43:10|4167.3|4161.3|4167.4|4161.4|4167.4|4161.4|4167.3|4161.3|0
1733370200000|2024-12-05 03:43:20|4167.8|4161.8|4167.9|4161.9|4167.9|4161.9|4167.8|4161.8|1
1733370250000|2024-12-05 03:44:10|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|3
1733370270000|2024-12-05 03:44:30|4166.6|4160.6|4166.4|4160.4|4166.6|4160.6|4166.4|4160.4|1
1733370280000|2024-12-05 03:44:40|||||||||1
1733370310000|2024-12-05 03:45:10|4166.1|4160.1|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|1
1733370330000|2024-12-05 03:45:30|4166.9|4160.9|4166.6|4160.6|4166.9|4160.9|4166.6|4160.6|1
1733370350000|2024-12-05 03:45:50|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|0
1733370360000|2024-12-05 03:46:00|||||||||1
1733370430000|2024-12-05 03:47:10|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1733370450000|2024-12-05 03:47:30|||||||||1
1733370460000|2024-12-05 03:47:40|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|1
1733370470000|2024-12-05 03:47:50|4166.6|4160.6|4166.4|4160.4|4166.9|4160.9|4166.4|4160.4|1
1733370480000|2024-12-05 03:48:00|4166.1|4160.1|4165.9|4159.9|4166.1|4160.1|4165.9|4159.9|0
1733370500000|2024-12-05 03:48:20|4165.3|4159.3|4164.9|4158.9|4165.3|4159.3|4164.9|4158.9|1
1733370530000|2024-12-05 03:48:50|||||||||1
1733370550000|2024-12-05 03:49:10|4164.4|4158.4|4164.4|4158.4|4164.9|4158.9|4164.4|4158.4|3
1733370560000|2024-12-05 03:49:20|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|0
1733370580000|2024-12-05 03:49:40|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|1
1733370590000|2024-12-05 03:49:50|4165.3|4159.3|4164.6|4158.6|4165.3|4159.3|4164.6|4158.6|0
1733370610000|2024-12-05 03:50:10|4164.4|4158.4|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|1
1733370670000|2024-12-05 03:51:10|||||||||1
1733370680000|2024-12-05 03:51:20|4165|4159|4165|4159|4165|4159|4165|4159|0
1733370690000|2024-12-05 03:51:30|4164.6|4158.6|4165|4159|4165|4159|4164.6|4158.6|1
1733370780000|2024-12-05 03:53:00|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|3
1733370790000|2024-12-05 03:53:10|4164|4158|4163.3|4157.3|4164|4158|4163.3|4157.3|2
1733370800000|2024-12-05 03:53:20|4163|4157|4163|4157|4163|4157|4163|4157|0
1733370810000|2024-12-05 03:53:30|4163.3|4157.3|4163|4157|4163.3|4157.3|4163|4157|1
1733370820000|2024-12-05 03:53:40|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|1
1733370830000|2024-12-05 03:53:50|4162.1|4156.1|4162|4156|4162.1|4156.1|4162|4156|0
1733370850000|2024-12-05 03:54:10|4163|4157|4163|4157|4163.3|4157.3|4163|4157|1
1733370860000|2024-12-05 03:54:20|4163.3|4157.3|4163|4157|4163.3|4157.3|4163|4157|1
1733370870000|2024-12-05 03:54:30|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1733370880000|2024-12-05 03:54:40|4163.5|4157.5|4163|4157|4163.5|4157.5|4163|4157|0
1733370900000|2024-12-05 03:55:00|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|0
1733370930000|2024-12-05 03:55:30|||||||||1
1733370940000|2024-12-05 03:55:40|||||||||1
1733370950000|2024-12-05 03:55:50|4163|4157|4163|4157|4163|4157|4163|4157|0
1733370960000|2024-12-05 03:56:00|4163.3|4157.3|4163|4157|4163.3|4157.3|4163|4157|0
1733370970000|2024-12-05 03:56:10|4163.3|4157.3|4163|4157|4163.3|4157.3|4163|4157|0
1733370990000|2024-12-05 03:56:30|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|0
1733371000000|2024-12-05 03:56:40|4162.8|4156.8|4164.5|4158.5|4164.5|4158.5|4162.8|4156.8|0
1733371010000|2024-12-05 03:56:50|4166|4160|4167|4161|4167|4161|4166|4160|1
1733371020000|2024-12-05 03:57:00|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|1
1733371030000|2024-12-05 03:57:10|4167.6|4161.6|4167|4161|4167.6|4161.6|4167|4161|0
1733371040000|2024-12-05 03:57:20|4166.6|4160.6|4166|4160|4166.6|4160.6|4166|4160|0
1733371050000|2024-12-05 03:57:30|4166.3|4160.3|4166|4160|4166.3|4160.3|4166|4160|0
1733371060000|2024-12-05 03:57:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733371080000|2024-12-05 03:58:00|4166.7|4160.7|4167.3|4161.3|4167.3|4161.3|4166.7|4160.7|0
1733371100000|2024-12-05 03:58:20|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.3|4161.3|1
1733371130000|2024-12-05 03:58:50|4167.3|4161.3|4167|4161|4167.3|4161.3|4167|4161|0
1733371140000|2024-12-05 03:59:00|4167.3|4161.3|4166.5|4160.5|4167.3|4161.3|4166.5|4160.5|1
1733371150000|2024-12-05 03:59:10|4166.6|4160.6|4167|4161|4167|4161|4166.6|4160.6|0
1733371170000|2024-12-05 03:59:30|4166.6|4160.6|4166.5|4160.5|4166.6|4160.6|4166.5|4160.5|0
1733371180000|2024-12-05 03:59:40|4166.8|4160.8|4167|4161|4167|4161|4166.8|4160.8|0
1733371190000|2024-12-05 03:59:50|||||||||1
1733371200000|2024-12-05 04:00:00|4166.5|4160.5|4167.3|4161.3|4167.3|4161.3|4166.5|4160.5|1
1733371220000|2024-12-05 04:00:20|4167|4161|4167.3|4161.3|4167.3|4161.3|4167|4161|0
1733371230000|2024-12-05 04:00:30|4167|4161|4167.3|4161.3|4167.3|4161.3|4167|4161|0
1733371250000|2024-12-05 04:00:50|4168|4162|4168|4162|4168|4162|4168|4162|3
1733371260000|2024-12-05 04:01:00|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|1
1733371270000|2024-12-05 04:01:10|4167|4161|4167.3|4161.3|4167.3|4161.3|4167|4161|1
1733371280000|2024-12-05 04:01:20|4167|4161|4167|4161|4167.3|4161.3|4167|4161|0
1733371290000|2024-12-05 04:01:30|4166.6|4160.6|4166.5|4160.5|4166.6|4160.6|4166.5|4160.5|0
1733371330000|2024-12-05 04:02:10|4166.8|4160.8|4167|4161|4167|4161|4166.8|4160.8|0
1733371350000|2024-12-05 04:02:30|4167.3|4161.3|4167|4161|4167.3|4161.3|4167|4161|1
1733371360000|2024-12-05 04:02:40|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1733371370000|2024-12-05 04:02:50|4167|4161|4167.3|4161.3|4167.3|4161.3|4167|4161|1
1733371380000|2024-12-05 04:03:00|4167|4161|4167.3|4161.3|4167.3|4161.3|4167|4161|0
1733371430000|2024-12-05 04:03:50|||||||||1
1733371460000|2024-12-05 04:04:20|4166.6|4160.6|4167|4161|4167|4161|4166.5|4160.5|0
1733371470000|2024-12-05 04:04:30|4166.5|4160.5|4167.3|4161.3|4167.3|4161.3|4166.5|4160.5|0
1733371490000|2024-12-05 04:04:50|4167|4161|4167|4161|4167|4161|4167|4161|0
1733371510000|2024-12-05 04:05:10|||||||||1
1733371550000|2024-12-05 04:05:50|4166.8|4160.8|4167|4161|4167|4161|4166.8|4160.8|1
1733371560000|2024-12-05 04:06:00|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1733371570000|2024-12-05 04:06:10|||||||||1
1733371600000|2024-12-05 04:06:40|||||||||1
1733371610000|2024-12-05 04:06:50|4167|4161|4167|4161|4167|4161|4167|4161|0
1733371630000|2024-12-05 04:07:10|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|2
1733371640000|2024-12-05 04:07:20|4166|4160|4165.3|4159.3|4166|4160|4165.3|4159.3|2
1733371650000|2024-12-05 04:07:30|4165.5|4159.5|4165.5|4159.5|4165.8|4159.8|4165.5|4159.5|0
1733371660000|2024-12-05 04:07:40|4165.8|4159.8|4165.5|4159.5|4165.8|4159.8|4165.5|4159.5|0
1733371680000|2024-12-05 04:08:00|||||||||1
1733371690000|2024-12-05 04:08:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1733371710000|2024-12-05 04:08:30|4165.5|4159.5|4165.5|4159.5|4166|4160|4165.5|4159.5|1
1733371760000|2024-12-05 04:09:20|||||||||1
1733371770000|2024-12-05 04:09:30|4166|4160|4166.3|4160.3|4166.3|4160.3|4166|4160|0
1733371780000|2024-12-05 04:09:40|4166|4160|4166|4160|4166|4160|4166|4160|1
1733371840000|2024-12-05 04:10:40|4166.3|4160.3|4166|4160|4166.3|4160.3|4166|4160|1
1733371860000|2024-12-05 04:11:00|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1733371870000|2024-12-05 04:11:10|4166.8|4160.8|4167|4161|4167|4161|4166.8|4160.8|0
1733371880000|2024-12-05 04:11:20|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1733371920000|2024-12-05 04:12:00|4167|4161|4167|4161|4167|4161|4167|4161|1
1733371950000|2024-12-05 04:12:30|4166.8|4160.8|4167|4161|4167|4161|4166.8|4160.8|3
1733371960000|2024-12-05 04:12:40|4166.8|4160.8|4165.3|4159.3|4166.8|4160.8|4165.3|4159.3|5
1733371970000|2024-12-05 04:12:50|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1733371990000|2024-12-05 04:13:10|4165.3|4159.3|4165.5|4159.5|4166|4160|4165.3|4159.3|1
1733372000000|2024-12-05 04:13:20|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1733372010000|2024-12-05 04:13:30|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|1
1733372030000|2024-12-05 04:13:50|4166|4160|4165.5|4159.5|4166|4160|4165.5|4159.5|1
1733372040000|2024-12-05 04:14:00|4165.3|4159.3|4165.5|4159.5|4165.5|4159.5|4165.3|4159.3|0
1733372090000|2024-12-05 04:14:50|||||||||1
1733372130000|2024-12-05 04:15:30|4165.3|4159.3|4165.5|4159.5|4165.5|4159.5|4165.3|4159.3|0
1733372150000|2024-12-05 04:15:50|4165.3|4159.3|4165.5|4159.5|4165.5|4159.5|4165.3|4159.3|0
1733372170000|2024-12-05 04:16:10|4166|4160|4165.5|4159.5|4166|4160|4165.5|4159.5|2
1733372180000|2024-12-05 04:16:20|4165.3|4159.3|4165.5|4159.5|4165.5|4159.5|4165.3|4159.3|0
1733372220000|2024-12-05 04:17:00|4165.6|4159.6|4166.5|4160.5|4166.5|4160.5|4165.6|4159.6|0
1733372240000|2024-12-05 04:17:20|4167|4161|4167|4161|4167|4161|4167|4161|0
1733372250000|2024-12-05 04:17:30|4167.3|4161.3|4167.5|4161.5|4167.5|4161.5|4167.3|4161.3|1
1733372260000|2024-12-05 04:17:40|4167.1|4161.1|4167.5|4161.5|4167.5|4161.5|4167.1|4161.1|0
1733372310000|2024-12-05 04:18:30|4168|4162|4168|4162|4168|4162|4168|4162|0
1733372330000|2024-12-05 04:18:50|||||||||1
1733372360000|2024-12-05 04:19:20|4167.5|4161.5|4167|4161|4167.5|4161.5|4167|4161|4
1733372400000|2024-12-05 04:20:00|4166.1|4160.1|4164.5|4158.5|4166.1|4160.1|4164.5|4158.5|6
1733372410000|2024-12-05 04:20:10|4165|4159|4165|4159|4165|4159|4164.5|4158.5|0
1733372420000|2024-12-05 04:20:20|4164.6|4158.6|4164.5|4158.5|4164.6|4158.6|4164.5|4158.5|1
1733372430000|2024-12-05 04:20:30|4164.8|4158.8|4164.5|4158.5|4165|4159|4164.5|4158.5|1
1733372440000|2024-12-05 04:20:40|4164.8|4158.8|4164.5|4158.5|4165|4159|4164.1|4158.1|1
1733372500000|2024-12-05 04:21:40|4165|4159|4165|4159|4165|4159|4165|4159|1
1733372510000|2024-12-05 04:21:50|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|4164.5|4158.5|0
1733372550000|2024-12-05 04:22:30|4164.8|4158.8|4164.5|4158.5|4164.8|4158.8|4164.5|4158.5|0
1733372560000|2024-12-05 04:22:40|4165|4159|4165|4159|4165|4159|4165|4159|0
1733372570000|2024-12-05 04:22:50|4164.8|4158.8|4164|4158|4164.8|4158.8|4164|4158|1
1733372580000|2024-12-05 04:23:00|||||||||1
1733372590000|2024-12-05 04:23:10|4165|4159|4165|4159|4165|4159|4165|4159|2
1733372650000|2024-12-05 04:24:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1733372660000|2024-12-05 04:24:20|4165|4159|4165|4159|4165|4159|4165|4159|1
1733372680000|2024-12-05 04:24:40|4165.5|4159.5|4165.3|4159.3|4165.5|4159.5|4165.3|4159.3|2
1733372720000|2024-12-05 04:25:20|4165|4159|4165.3|4159.3|4165.3|4159.3|4165|4159|0
1733372730000|2024-12-05 04:25:30|4165|4159|4165|4159|4165|4159|4165|4159|0
1733372740000|2024-12-05 04:25:40|||||||||1
1733372750000|2024-12-05 04:25:50|4164.8|4158.8|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|1
1733372770000|2024-12-05 04:26:10|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1733372780000|2024-12-05 04:26:20|4164.5|4158.5|4164.3|4158.3|4164.5|4158.5|4164.3|4158.3|0
1733372790000|2024-12-05 04:26:30|4164|4158|4164|4158|4164|4158|4164|4158|0
1733372800000|2024-12-05 04:26:40|4163.8|4157.8|4163.3|4157.3|4163.8|4157.8|4163.3|4157.3|1
1733372830000|2024-12-05 04:27:10|||||||||1
1733372840000|2024-12-05 04:27:20|4163|4157|4163.3|4157.3|4163.3|4157.3|4163|4157|0
1733372890000|2024-12-05 04:28:10|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|0
1733372900000|2024-12-05 04:28:20|4166|4160|4167.3|4161.3|4167.5|4161.5|4166|4160|8
1733372910000|2024-12-05 04:28:30|||||||||1
1733372920000|2024-12-05 04:28:40|4167.7|4161.7|4167.3|4161.3|4168.1|4162.1|4167.3|4161.3|4
1733372940000|2024-12-05 04:29:00|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1733372950000|2024-12-05 04:29:10|4166.3|4160.3|4166.3|4160.3|4166.5|4160.5|4166.3|4160.3|43
1733372960000|2024-12-05 04:29:20|4166|4160|4166|4160|4166|4160|4166|4160|0
1733372980000|2024-12-05 04:29:40|4166.4|4160.4|4167.6|4161.6|4167.6|4161.6|4166.4|4160.4|5
1733372990000|2024-12-05 04:29:50|4168.5|4162.5|4168.5|4162.5|4169|4163|4168.3|4162.3|8
1733373000000|2024-12-05 04:30:00|4168.3|4162.3|4169.3|4163.3|4169.3|4163.3|4168.3|4162.3|0
1733373010000|2024-12-05 04:30:10|4169.8|4163.8|4170|4164|4170|4164|4169.8|4163.8|0
1733373040000|2024-12-05 04:30:40|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|2
1733373050000|2024-12-05 04:30:50|4171.4|4165.4|4173.5|4167.5|4173.5|4167.5|4171.4|4165.4|8
1733373060000|2024-12-05 04:31:00|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1733373070000|2024-12-05 04:31:10|4174|4168|4173.6|4167.6|4174|4168|4173.6|4167.6|5
1733373080000|2024-12-05 04:31:20|4174|4168|4174.8|4168.8|4174.8|4168.8|4174|4168|5
1733373090000|2024-12-05 04:31:30|4174|4168|4174.8|4168.8|4174.8|4168.8|4174|4168|2
1733373120000|2024-12-05 04:32:00|4174|4168|4173.3|4167.3|4174|4168|4173.3|4167.3|12
1733373150000|2024-12-05 04:32:30|4173|4167|4173.1|4167.1|4173.1|4167.1|4173|4167|2
1733373160000|2024-12-05 04:32:40|4173|4167|4173|4167|4173|4167|4173|4167|0
1733373180000|2024-12-05 04:33:00|4173.1|4167.1|4174|4168|4174.5|4168.5|4173.1|4167.1|1
1733373210000|2024-12-05 04:33:30|||||||||1
1733373240000|2024-12-05 04:34:00|4173.8|4167.8|4171|4165|4173.8|4167.8|4171|4165|4
1733373270000|2024-12-05 04:34:30|||||||||1
1733373320000|2024-12-05 04:35:20|||||||||1
1733373330000|2024-12-05 04:35:30|||||||||1
1733373350000|2024-12-05 04:35:50|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|2
1733373370000|2024-12-05 04:36:10|4171|4165|4171.3|4165.3|4171.3|4165.3|4171|4165|1
1733373390000|2024-12-05 04:36:30|4171.5|4165.5|4171.8|4165.8|4171.8|4165.8|4171.5|4165.5|0
1733373400000|2024-12-05 04:36:40|||||||||1
1733373480000|2024-12-05 04:38:00|||||||||1
1733373540000|2024-12-05 04:39:00|4171.3|4165.3|4170.5|4164.5|4171.3|4165.3|4170.5|4164.5|3
1733373560000|2024-12-05 04:39:20|||||||||1
1733373620000|2024-12-05 04:40:20|4170.1|4164.1|4169|4163|4170.1|4164.1|4169|4163|1
1733373650000|2024-12-05 04:40:50|||||||||1
1733373700000|2024-12-05 04:41:40|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|0
1733373730000|2024-12-05 04:42:10|||||||||1
1733373780000|2024-12-05 04:43:00|4169.6|4163.6|4169.3|4163.3|4169.6|4163.6|4169.3|4163.3|1
1733373810000|2024-12-05 04:43:30|||||||||1
1733373850000|2024-12-05 04:44:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1733373870000|2024-12-05 04:44:30|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1733373890000|2024-12-05 04:44:50|||||||||1
1733373900000|2024-12-05 04:45:00|4169|4163|4168.8|4162.8|4169|4163|4168.8|4162.8|0
1733373910000|2024-12-05 04:45:10|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|1
1733373950000|2024-12-05 04:45:50|4168|4162|4167.3|4161.3|4168|4162|4167.3|4161.3|0
1733373960000|2024-12-05 04:46:00|4167.7|4161.7|4167.8|4161.8|4167.8|4161.8|4167.7|4161.7|0
1733373970000|2024-12-05 04:46:10|||||||||1
1733374040000|2024-12-05 04:47:20|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|5
1733374060000|2024-12-05 04:47:40|||||||||1
1733374070000|2024-12-05 04:47:50|4166.7|4160.7|4166.3|4160.3|4166.7|4160.7|4166.3|4160.3|1
1733374080000|2024-12-05 04:48:00|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1733374090000|2024-12-05 04:48:10|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|1
1733374140000|2024-12-05 04:49:00|4167.5|4161.5|4167.8|4161.8|4167.8|4161.8|4167.5|4161.5|1
1733374150000|2024-12-05 04:49:10|4167.3|4161.3|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|0
1733374160000|2024-12-05 04:49:20|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1733374180000|2024-12-05 04:49:40|4167|4161|4167|4161|4167|4161|4167|4161|0
1733374220000|2024-12-05 04:50:20|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|2
1733374230000|2024-12-05 04:50:30|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1733374250000|2024-12-05 04:50:50|4168|4162|4167.8|4161.8|4169.3|4163.3|4167.8|4161.8|8
1733374260000|2024-12-05 04:51:00|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1733374300000|2024-12-05 04:51:40|||||||||1
1733374380000|2024-12-05 04:53:00|||||||||1
1733374390000|2024-12-05 04:53:10|4168|4162|4167.8|4161.8|4168|4162|4167.8|4161.8|0
1733374410000|2024-12-05 04:53:30|4168|4162|4167.8|4161.8|4168.8|4162.8|4167.8|4161.8|4
1733374430000|2024-12-05 04:53:50|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1733374470000|2024-12-05 04:54:30|||||||||1
1733374480000|2024-12-05 04:54:40|4168.7|4162.7|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|0
1733374530000|2024-12-05 04:55:30|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1733374540000|2024-12-05 04:55:40|4167|4161|4167|4161|4167|4161|4167|4161|3
1733374550000|2024-12-05 04:55:50|4166.8|4160.8|4167|4161|4167|4161|4166.8|4160.8|1
1733374630000|2024-12-05 04:57:10|4166.8|4160.8|4165.8|4159.8|4166.8|4160.8|4165.8|4159.8|8
1733374640000|2024-12-05 04:57:20|4166|4160|4166|4160|4166|4160|4166|4160|0
1733374660000|2024-12-05 04:57:40|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1733374670000|2024-12-05 04:57:50|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|1
1733374710000|2024-12-05 04:58:30|||||||||1
1733374740000|2024-12-05 04:59:00|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1733374750000|2024-12-05 04:59:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1733374790000|2024-12-05 04:59:50|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1733374800000|2024-12-05 05:00:00|4165|4159|4164.9|4158.9|4165|4159|4164.9|4158.9|0
1733374870000|2024-12-05 05:01:10|4165|4159|4165|4159|4165|4159|4165|4159|0
1733374880000|2024-12-05 05:01:20|||||||||1
1733374890000|2024-12-05 05:01:30|4164|4158|4164|4158|4164|4158|4164|4158|2
1733374920000|2024-12-05 05:02:00|4164.4|4158.4|4164|4158|4164.4|4158.4|4164|4158|0
1733374930000|2024-12-05 05:02:10|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|2
1733374940000|2024-12-05 05:02:20|4164|4158|4164|4158|4164|4158|4164|4158|0
1733374960000|2024-12-05 05:02:40|4164.4|4158.4|4164.4|4158.4|4164.5|4158.5|4164.4|4158.4|2
1733375020000|2024-12-05 05:03:40|4164.5|4158.5|4164.1|4158.1|4164.5|4158.5|4164.1|4158.1|0
1733375040000|2024-12-05 05:04:00|4164|4158|4164.4|4158.4|4164.4|4158.4|4164|4158|1
1733375060000|2024-12-05 05:04:20|4164|4158|4164.4|4158.4|4164.4|4158.4|4164|4158|0
1733375100000|2024-12-05 05:05:00|4164|4158|4164|4158|4164|4158|4164|4158|0
1733375120000|2024-12-05 05:05:20|||||||||1
1733375200000|2024-12-05 05:06:40|4164.4|4158.4|4165|4159|4165|4159|4164.4|4158.4|1
1733375220000|2024-12-05 05:07:00|4165.4|4159.4|4165|4159|4165.4|4159.4|4165|4159|1
1733375230000|2024-12-05 05:07:10|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|0
1733375280000|2024-12-05 05:08:00|4165.9|4159.9|4166|4160|4166|4160|4165.9|4159.9|1
1733375290000|2024-12-05 05:08:10|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|1
1733375300000|2024-12-05 05:08:20|||||||||1
1733375310000|2024-12-05 05:08:30|||||||||1
1733375320000|2024-12-05 05:08:40|||||||||2
1733375340000|2024-12-05 05:09:00|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1733375360000|2024-12-05 05:09:20|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1733375370000|2024-12-05 05:09:30|4165.4|4159.4|4166.4|4160.4|4166.4|4160.4|4165.4|4159.4|2
1733375430000|2024-12-05 05:10:30|4166|4160|4165.4|4159.4|4166|4160|4165.4|4159.4|0
1733375450000|2024-12-05 05:10:50|||||||||1
1733375470000|2024-12-05 05:11:10|4165|4159|4165|4159|4165|4159|4165|4159|0
1733375480000|2024-12-05 05:11:20|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|2
1733375530000|2024-12-05 05:12:10|||||||||1
1733375560000|2024-12-05 05:12:40|4165|4159|4165|4159|4165|4159|4165|4159|1
1733375580000|2024-12-05 05:13:00|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|0
1733375610000|2024-12-05 05:13:30|||||||||1
1733375630000|2024-12-05 05:13:50|4165|4159|4165|4159|4165|4159|4165|4159|0
1733375680000|2024-12-05 05:14:40|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1733375690000|2024-12-05 05:14:50|4165|4159|4165|4159|4165|4159|4165|4159|0
1733375700000|2024-12-05 05:15:00|4164.9|4158.9|4165.4|4159.4|4165.4|4159.4|4164.7|4158.7|2
1733375710000|2024-12-05 05:15:10|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4
1733375730000|2024-12-05 05:15:30|||||||||1
1733375740000|2024-12-05 05:15:40|4167|4161|4166.9|4160.9|4167|4161|4166.9|4160.9|0
1733375760000|2024-12-05 05:16:00|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|2
1733375770000|2024-12-05 05:16:10|4166.9|4160.9|4167|4161|4167|4161|4166.9|4160.9|0
1733375780000|2024-12-05 05:16:20|||||||||1
1733375860000|2024-12-05 05:17:40|4168|4162|4168|4162|4168|4162|4168|4162|3
1733375870000|2024-12-05 05:17:50|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1733375930000|2024-12-05 05:18:50|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.4|4161.4|2
1733375940000|2024-12-05 05:19:00|||||||||5
1733376020000|2024-12-05 05:20:20|||||||||1
1733376110000|2024-12-05 05:21:50|||||||||1
1733376120000|2024-12-05 05:22:00|||||||||1
1733376190000|2024-12-05 05:23:10|||||||||1
1733376270000|2024-12-05 05:24:30|||||||||1
1733376350000|2024-12-05 05:25:50|||||||||1
1733376400000|2024-12-05 05:26:40|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4
1733376410000|2024-12-05 05:26:50|4170.9|4164.9|4170.4|4164.4|4170.9|4164.9|4170.4|4164.4|1
1733376430000|2024-12-05 05:27:10|||||||||1
1733376440000|2024-12-05 05:27:20|4170|4164|4169.9|4163.9|4170|4164|4169.9|4163.9|2
1733376450000|2024-12-05 05:27:30|4170|4164|4170|4164|4170|4164|4170|4164|0
1733376460000|2024-12-05 05:27:40|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|1
1733376470000|2024-12-05 05:27:50|4170|4164|4170.4|4164.4|4170.4|4164.4|4170|4164|1
1733376480000|2024-12-05 05:28:00|4170|4164|4170|4164|4170|4164|4170|4164|1
1733376490000|2024-12-05 05:28:10|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1733376500000|2024-12-05 05:28:20|||||||||1
1733376510000|2024-12-05 05:28:30|||||||||1
1733376520000|2024-12-05 05:28:40|||||||||2
1733376530000|2024-12-05 05:28:50|||||||||1
1733376540000|2024-12-05 05:29:00|||||||||1
1733376570000|2024-12-05 05:29:30|||||||||1
1733376590000|2024-12-05 05:29:50|4170.9|4164.9|4173|4167|4173.4|4167.4|4170.9|4164.9|6
1733376600000|2024-12-05 05:30:00|4172.9|4166.9|4176|4170|4176.2|4170.2|4172.9|4166.9|7
1733376610000|2024-12-05 05:30:10|4175.5|4169.5|4175|4169|4175.5|4169.5|4175|4169|2
1733376620000|2024-12-05 05:30:20|4175.4|4169.4|4175.5|4169.5|4175.5|4169.5|4175|4169|0
1733376630000|2024-12-05 05:30:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175|4169|0
1733376640000|2024-12-05 05:30:40|4175|4169|4175|4169|4175.4|4169.4|4175|4169|0
1733376660000|2024-12-05 05:31:00|4174.9|4168.9|4173.7|4167.7|4174.9|4168.9|4173.4|4167.4|3
1733376670000|2024-12-05 05:31:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|3
1733376680000|2024-12-05 05:31:20|4174.5|4168.5|4174.4|4168.4|4174.5|4168.5|4174|4168|1
1733376690000|2024-12-05 05:31:30|4173.7|4167.7|4173.4|4167.4|4173.7|4167.7|4173.4|4167.4|3
1733376700000|2024-12-05 05:31:40|4173.5|4167.5|4173.4|4167.4|4173.5|4167.5|4173.4|4167.4|0
1733376710000|2024-12-05 05:31:50|4173|4167|4173.4|4167.4|4173.4|4167.4|4173|4167|0
1733376720000|2024-12-05 05:32:00|4173|4167|4173|4167|4173.4|4167.4|4173|4167|0
1733376730000|2024-12-05 05:32:10|4173.4|4167.4|4173|4167|4173.4|4167.4|4173|4167|0
1733376760000|2024-12-05 05:32:40|||||||||1
1733376770000|2024-12-05 05:32:50|4173.4|4167.4|4173|4167|4173.4|4167.4|4173|4167|0
1733376790000|2024-12-05 05:33:10|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1733376800000|2024-12-05 05:33:20|4173|4167|4173|4167|4173|4167|4173|4167|0
1733376810000|2024-12-05 05:33:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|0
1733376820000|2024-12-05 05:33:40|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|2
1733376830000|2024-12-05 05:33:50|4172|4166|4171.9|4165.9|4172|4166|4171.9|4165.9|0
1733376840000|2024-12-05 05:34:00|4172|4166|4172|4166|4172|4166|4172|4166|1
1733376860000|2024-12-05 05:34:20|4171.9|4165.9|4172|4166|4172|4166|4171.9|4165.9|0
1733376880000|2024-12-05 05:34:40|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|3
1733376890000|2024-12-05 05:34:50|4172.7|4166.7|4174.4|4168.4|4174.4|4168.4|4172.7|4166.7|2
1733376900000|2024-12-05 05:35:00|4174.7|4168.7|4175|4169|4175|4169|4174.7|4168.7|0
1733376910000|2024-12-05 05:35:10|4174.7|4168.7|4174.7|4168.7|4174.7|4168.7|4174.4|4168.4|0
1733376920000|2024-12-05 05:35:20|4174.5|4168.5|4174.4|4168.4|4174.5|4168.5|4174.4|4168.4|0
1733376930000|2024-12-05 05:35:30|||||||||1
1733377010000|2024-12-05 05:36:50|4173.7|4167.7|4173.4|4167.4|4173.7|4167.7|4173.4|4167.4|2
1733377070000|2024-12-05 05:37:50|4173.9|4167.9|4174|4168|4174|4168|4173.5|4167.5|0
1733377080000|2024-12-05 05:38:00|4173.7|4167.7|4174|4168|4174|4168|4173.4|4167.4|0
1733377090000|2024-12-05 05:38:10|4173.9|4167.9|4173.4|4167.4|4174|4168|4173.4|4167.4|1
1733377100000|2024-12-05 05:38:20|4173|4167|4173|4167|4173.4|4167.4|4173|4167|0
1733377110000|2024-12-05 05:38:30|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1733377130000|2024-12-05 05:38:50|4173.5|4167.5|4173.5|4167.5|4174|4168|4173.5|4167.5|0
1733377140000|2024-12-05 05:39:00|4173.9|4167.9|4173.5|4167.5|4174.4|4168.4|4173.5|4167.5|0
1733377150000|2024-12-05 05:39:10|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1733377160000|2024-12-05 05:39:20|4173|4167|4173|4167|4173|4167|4172.7|4166.7|0
1733377170000|2024-12-05 05:39:30|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|13
1733377180000|2024-12-05 05:39:40|4175.7|4169.7|4176|4170|4176|4170|4175.7|4169.7|0
1733377190000|2024-12-05 05:39:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1733377200000|2024-12-05 05:40:00|4176|4170|4176.9|4170.9|4176.9|4170.9|4176|4170|6
1733377210000|2024-12-05 05:40:10|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1733377250000|2024-12-05 05:40:50|||||||||1
1733377260000|2024-12-05 05:41:00|4176|4170|4176.4|4170.4|4176.4|4170.4|4176|4170|3
1733377270000|2024-12-05 05:41:10|4176|4170|4176|4170|4176|4170|4176|4170|0
1733377280000|2024-12-05 05:41:20|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|4176.4|4170.4|1
1733377290000|2024-12-05 05:41:30|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|4176.7|4170.7|0
1733377310000|2024-12-05 05:41:50|4177.2|4171.2|4177.1|4171.1|4177.2|4171.2|4177.1|4171.1|0
1733377320000|2024-12-05 05:42:00|4177.2|4171.2|4177.1|4171.1|4177.2|4171.2|4177.1|4171.1|0
1733377330000|2024-12-05 05:42:10|4177.2|4171.2|4177.7|4171.7|4177.7|4171.7|4177.1|4171.1|0
1733377340000|2024-12-05 05:42:20|||||||||1
1733377370000|2024-12-05 05:42:50|4178.6|4172.6|4178.7|4172.7|4178.7|4172.7|4178.6|4172.6|2
1733377400000|2024-12-05 05:43:20|4179|4173|4178.4|4172.4|4179|4173|4177.7|4171.7|4
1733377410000|2024-12-05 05:43:30|4178.2|4172.2|4177.9|4171.9|4178.2|4172.2|4177.9|4171.9|0
1733377420000|2024-12-05 05:43:40|4177.7|4171.7|4178.4|4172.4|4178.7|4172.7|4177.7|4171.7|4
1733377430000|2024-12-05 05:43:50|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|0
1733377440000|2024-12-05 05:44:00|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|2
1733377450000|2024-12-05 05:44:10|4178.1|4172.1|4178.2|4172.2|4178.2|4172.2|4178.1|4172.1|0
1733377460000|2024-12-05 05:44:20|4178.4|4172.4|4178.2|4172.2|4178.4|4172.4|4178.2|4172.2|0
1733377470000|2024-12-05 05:44:30|4178.1|4172.1|4178.1|4172.1|4178.2|4172.2|4177.7|4171.7|0
1733377480000|2024-12-05 05:44:40|4178.2|4172.2|4177.7|4171.7|4178.2|4172.2|4177.7|4171.7|0
1733377490000|2024-12-05 05:44:50|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|2
1733377500000|2024-12-05 05:45:00|4177|4171|4177.4|4171.4|4177.4|4171.4|4177|4171|1
1733377510000|2024-12-05 05:45:10|4177|4171|4176.9|4170.9|4177|4171|4176.9|4170.9|0
1733377520000|2024-12-05 05:45:20|4177.4|4171.4|4177.2|4171.2|4177.4|4171.4|4176.9|4170.9|1
1733377530000|2024-12-05 05:45:30|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1733377540000|2024-12-05 05:45:40|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|4177.7|4171.7|1
1733377550000|2024-12-05 05:45:50|4178.1|4172.1|4178.2|4172.2|4178.2|4172.2|4178.1|4172.1|2
1733377560000|2024-12-05 05:46:00|4178.1|4172.1|4178.1|4172.1|4178.2|4172.2|4178.1|4172.1|1
1733377570000|2024-12-05 05:46:10|4177.7|4171.7|4177.4|4171.4|4178.4|4172.4|4177.4|4171.4|2
1733377580000|2024-12-05 05:46:20|4177.7|4171.7|4178.4|4172.4|4178.4|4172.4|4177.7|4171.7|2
1733377590000|2024-12-05 05:46:30|4178.2|4172.2|4178.2|4172.2|4178.4|4172.4|4178.1|4172.1|0
1733377600000|2024-12-05 05:46:40|4178.4|4172.4|4178.2|4172.2|4178.4|4172.4|4178.2|4172.2|0
1733377610000|2024-12-05 05:46:50|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1733377620000|2024-12-05 05:47:00|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1733377630000|2024-12-05 05:47:10|4178.4|4172.4|4178.2|4172.2|4178.4|4172.4|4178.2|4172.2|1
1733377640000|2024-12-05 05:47:20|4178.1|4172.1|4178.1|4172.1|4178.2|4172.2|4178.1|4172.1|1
1733377650000|2024-12-05 05:47:30|4178.2|4172.2|4178.4|4172.4|4178.4|4172.4|4178.2|4172.2|2
1733377660000|2024-12-05 05:47:40|4178.7|4172.7|4178.2|4172.2|4178.7|4172.7|4178.2|4172.2|2
1733377670000|2024-12-05 05:47:50|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1733377680000|2024-12-05 05:48:00|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|4178.2|4172.2|0
1733377690000|2024-12-05 05:48:10|4178.4|4172.4|4178.7|4172.7|4178.7|4172.7|4178.4|4172.4|0
1733377710000|2024-12-05 05:48:30|4179.1|4173.1|4180.7|4174.7|4180.7|4174.7|4179.1|4173.1|2
1733377720000|2024-12-05 05:48:40|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|2
1733377750000|2024-12-05 05:49:10|4180.7|4174.7|4181|4175|4181|4175|4180.7|4174.7|1
1733377770000|2024-12-05 05:49:30|4180.9|4174.9|4182.9|4176.9|4182.9|4176.9|4180.9|4174.9|5
1733377780000|2024-12-05 05:49:40|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1733377800000|2024-12-05 05:50:00|4183.4|4177.4|4183.2|4177.2|4183.4|4177.4|4183.2|4177.2|4
1733377810000|2024-12-05 05:50:10|4183.1|4177.1|4183.2|4177.2|4183.2|4177.2|4182.6|4176.6|0
1733377820000|2024-12-05 05:50:20|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1733377830000|2024-12-05 05:50:30|4182.2|4176.2|4182.4|4176.4|4182.4|4176.4|4182.2|4176.2|2
1733377840000|2024-12-05 05:50:40|4182.2|4176.2|4182.1|4176.1|4182.2|4176.2|4182.1|4176.1|0
1733377850000|2024-12-05 05:50:50|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|0
1733377860000|2024-12-05 05:51:00|4182.7|4176.7|4183.2|4177.2|4183.2|4177.2|4182.4|4176.4|0
1733377880000|2024-12-05 05:51:20|4183.1|4177.1|4183|4177|4183.4|4177.4|4182.7|4176.7|0
1733377890000|2024-12-05 05:51:30|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1733377900000|2024-12-05 05:51:40|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1733377910000|2024-12-05 05:51:50|4183.2|4177.2|4183.1|4177.1|4183.2|4177.2|4183.1|4177.1|2
1733377920000|2024-12-05 05:52:00|4183.2|4177.2|4183.1|4177.1|4183.2|4177.2|4183.1|4177.1|0
1733377930000|2024-12-05 05:52:10|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|1
1733377940000|2024-12-05 05:52:20|4183.1|4177.1|4182.7|4176.7|4183.1|4177.1|4182.7|4176.7|0
1733377950000|2024-12-05 05:52:30|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|0
1733377960000|2024-12-05 05:52:40|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1733377980000|2024-12-05 05:53:00|4183.6|4177.6|4183.2|4177.2|4183.6|4177.6|4183.1|4177.1|0
1733377990000|2024-12-05 05:53:10|||||||||1
1733378000000|2024-12-05 05:53:20|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1733378030000|2024-12-05 05:53:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|1
1733378040000|2024-12-05 05:54:00|4182.2|4176.2|4183.2|4177.2|4183.2|4177.2|4182.2|4176.2|1
1733378050000|2024-12-05 05:54:10|4182.9|4176.9|4182.7|4176.7|4182.9|4176.9|4182.7|4176.7|0
1733378060000|2024-12-05 05:54:20|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1733378070000|2024-12-05 05:54:30|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|1
1733378080000|2024-12-05 05:54:40|4182.7|4176.7|4182.4|4176.4|4182.7|4176.7|4182.4|4176.4|2
1733378090000|2024-12-05 05:54:50|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1733378100000|2024-12-05 05:55:00|4182.2|4176.2|4182.4|4176.4|4182.4|4176.4|4182.2|4176.2|0
1733378120000|2024-12-05 05:55:20|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1733378130000|2024-12-05 05:55:30|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|2
1733378140000|2024-12-05 05:55:40|4183.2|4177.2|4183.4|4177.4|4183.4|4177.4|4183.2|4177.2|0
1733378160000|2024-12-05 05:56:00|||||||||1
1733378170000|2024-12-05 05:56:10|4183.5|4177.5|4184.2|4178.2|4184.2|4178.2|4183.5|4177.5|0
1733378190000|2024-12-05 05:56:30|4184.7|4178.7|4184.4|4178.4|4184.7|4178.7|4184.4|4178.4|3
1733378220000|2024-12-05 05:57:00|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1733378230000|2024-12-05 05:57:10|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1733378240000|2024-12-05 05:57:20|||||||||1
1733378250000|2024-12-05 05:57:30|4182.7|4176.7|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|2
1733378270000|2024-12-05 05:57:50|4183.6|4177.6|4183.7|4177.7|4183.7|4177.7|4183.2|4177.2|0
1733378280000|2024-12-05 05:58:00|4183.2|4177.2|4184.1|4178.1|4184.1|4178.1|4183.2|4177.2|0
1733378290000|2024-12-05 05:58:10|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|0
1733378300000|2024-12-05 05:58:20|4183.4|4177.4|4183.2|4177.2|4183.4|4177.4|4183.2|4177.2|0
1733378320000|2024-12-05 05:58:40|||||||||1
1733378330000|2024-12-05 05:58:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1733378340000|2024-12-05 05:59:00|4184.1|4178.1|4183.7|4177.7|4184.1|4178.1|4183.7|4177.7|0
1733378350000|2024-12-05 05:59:10|4184.1|4178.1|4183.7|4177.7|4184.1|4178.1|4183.7|4177.7|0
1733378370000|2024-12-05 05:59:30|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1733378380000|2024-12-05 05:59:40|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1733378390000|2024-12-05 05:59:50|||||||||3
1733378400000|2024-12-05 06:00:00|||||||||1
1733378410000|2024-12-05 06:00:10|4183.7|4177.7|4184.1|4178.1|4184.1|4178.1|4183.7|4177.7|0
1733378420000|2024-12-05 06:00:20|4183.4|4177.4|4183.2|4177.2|4183.4|4177.4|4183.2|4177.2|0
1733378430000|2024-12-05 06:00:30|4183.4|4177.4|4183.7|4177.7|4184.1|4178.1|4183.4|4177.4|0
1733378440000|2024-12-05 06:00:40|4183.4|4177.4|4183.4|4177.4|4184.1|4178.1|4183.4|4177.4|0
1733378450000|2024-12-05 06:00:50|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|1
1733378470000|2024-12-05 06:01:10|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1733378480000|2024-12-05 06:01:20|4183.4|4177.4|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|0
1733378490000|2024-12-05 06:01:30|||||||||1
1733378500000|2024-12-05 06:01:40|4183.4|4177.4|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|0
1733378520000|2024-12-05 06:02:00|4183.4|4177.4|4181.7|4175.7|4183.4|4177.4|4181.7|4175.7|2
1733378540000|2024-12-05 06:02:20|4181.9|4175.9|4182.2|4176.2|4182.2|4176.2|4181.9|4175.9|0
1733378560000|2024-12-05 06:02:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1733378570000|2024-12-05 06:02:50|4181.7|4175.7|4182.1|4176.1|4182.1|4176.1|4181.7|4175.7|1
1733378580000|2024-12-05 06:03:00|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1733378610000|2024-12-05 06:03:30|4181.6|4175.6|4181.7|4175.7|4181.9|4175.9|4181.6|4175.6|4
1733378620000|2024-12-05 06:03:40|4181.4|4175.4|4181|4175|4181.4|4175.4|4180.5|4174.5|0
1733378630000|2024-12-05 06:03:50|4180.9|4174.9|4181|4175|4181.4|4175.4|4180.9|4174.9|3
1733378640000|2024-12-05 06:04:00|4181.4|4175.4|4181|4175|4181.4|4175.4|4181|4175|0
1733378650000|2024-12-05 06:04:10|4180.9|4174.9|4179|4173|4180.9|4174.9|4178.9|4172.9|3
1733378670000|2024-12-05 06:04:30|4178.9|4172.9|4178.7|4172.7|4178.9|4172.9|4178.7|4172.7|0
1733378680000|2024-12-05 06:04:40|4179|4173|4179|4173|4179|4173|4179|4173|0
1733378690000|2024-12-05 06:04:50|4179.9|4173.9|4180|4174|4180.4|4174.4|4179.9|4173.9|2
1733378700000|2024-12-05 06:05:00|4179.7|4173.7|4178.7|4172.7|4179.7|4173.7|4178.4|4172.4|3
1733378710000|2024-12-05 06:05:10|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|4179.4|4173.4|1
1733378720000|2024-12-05 06:05:20|4179.7|4173.7|4179.9|4173.9|4179.9|4173.9|4179.7|4173.7|0
1733378730000|2024-12-05 06:05:30|||||||||1
1733378760000|2024-12-05 06:06:00|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|4178.7|4172.7|3
1733378770000|2024-12-05 06:06:10|4178|4172|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|2
1733378780000|2024-12-05 06:06:20|4177.7|4171.7|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|1
1733378790000|2024-12-05 06:06:30|4177.4|4171.4|4177.4|4171.4|4177.7|4171.7|4177.4|4171.4|1
1733378810000|2024-12-05 06:06:50|4177.7|4171.7|4177.4|4171.4|4177.7|4171.7|4177.4|4171.4|1
1733378820000|2024-12-05 06:07:00|4177.7|4171.7|4179.4|4173.4|4179.4|4173.4|4177.7|4171.7|3
1733378830000|2024-12-05 06:07:10|4179.7|4173.7|4180.7|4174.7|4180.7|4174.7|4179.7|4173.7|1
1733378840000|2024-12-05 06:07:20|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1733378880000|2024-12-05 06:08:00|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|0
1733378890000|2024-12-05 06:08:10|||||||||1
1733378900000|2024-12-05 06:08:20|4181.7|4175.7|4181.4|4175.4|4181.7|4175.7|4181.4|4175.4|0
1733378930000|2024-12-05 06:08:50|4181.7|4175.7|4182.1|4176.1|4182.1|4176.1|4181.7|4175.7|0
1733378950000|2024-12-05 06:09:10|4181.7|4175.7|4182.1|4176.1|4182.1|4176.1|4181.7|4175.7|0
1733378960000|2024-12-05 06:09:20|4181.7|4175.7|4181.4|4175.4|4181.7|4175.7|4181.4|4175.4|0
1733378970000|2024-12-05 06:09:30|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1733378980000|2024-12-05 06:09:40|4181.4|4175.4|4182.1|4176.1|4182.2|4176.2|4181.4|4175.4|1
1733378990000|2024-12-05 06:09:50|4181.7|4175.7|4184.1|4178.1|4184.1|4178.1|4181.7|4175.7|3
1733379000000|2024-12-05 06:10:00|4183.7|4177.7|4183.4|4177.4|4183.7|4177.7|4183.4|4177.4|0
1733379030000|2024-12-05 06:10:30|4183.2|4177.2|4183.4|4177.4|4183.4|4177.4|4183.2|4177.2|0
1733379040000|2024-12-05 06:10:40|4183.2|4177.2|4183.4|4177.4|4183.4|4177.4|4183.2|4177.2|0
1733379050000|2024-12-05 06:10:50|4183.1|4177.1|4183.3|4177.3|4183.3|4177.3|4183.1|4177.1|0
1733379060000|2024-12-05 06:11:00|4183.8|4177.8|4184.1|4178.1|4184.1|4178.1|4183.8|4177.8|3
1733379070000|2024-12-05 06:11:10|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|1
1733379090000|2024-12-05 06:11:30|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733379110000|2024-12-05 06:11:50|4184.1|4178.1|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|0
1733379120000|2024-12-05 06:12:00|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|0
1733379130000|2024-12-05 06:12:10|4184.8|4178.8|4184.4|4178.4|4184.8|4178.8|4184.4|4178.4|0
1733379140000|2024-12-05 06:12:20|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|1
1733379150000|2024-12-05 06:12:30|4184.4|4178.4|4184.8|4178.8|4184.8|4178.8|4184.4|4178.4|0
1733379220000|2024-12-05 06:13:40|||||||||1
1733379260000|2024-12-05 06:14:20|4185.4|4179.4|4184.4|4178.4|4185.4|4179.4|4184.4|4178.4|3
1733379270000|2024-12-05 06:14:30|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733379280000|2024-12-05 06:14:40|4185.3|4179.3|4185.4|4179.4|4185.8|4179.8|4185.3|4179.3|0
1733379290000|2024-12-05 06:14:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.4|4179.4|3
1733379300000|2024-12-05 06:15:00|4185.9|4179.9|4185.4|4179.4|4185.9|4179.9|4185.4|4179.4|3
1733379310000|2024-12-05 06:15:10|4184.9|4178.9|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|0
1733379340000|2024-12-05 06:15:40|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733379350000|2024-12-05 06:15:50|4185.1|4179.1|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|0
1733379360000|2024-12-05 06:16:00|4184.8|4178.8|4184.4|4178.4|4184.8|4178.8|4184.4|4178.4|1
1733379370000|2024-12-05 06:16:10|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733379380000|2024-12-05 06:16:20|4183.9|4177.9|4183.8|4177.8|4183.9|4177.9|4183.4|4177.4|1
1733379400000|2024-12-05 06:16:40|4183.4|4177.4|4182.9|4176.9|4183.8|4177.8|4182.9|4176.9|0
1733379420000|2024-12-05 06:17:00|4183|4177|4183|4177|4183|4177|4183|4177|0
1733379430000|2024-12-05 06:17:10|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1733379450000|2024-12-05 06:17:30|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|1
1733379460000|2024-12-05 06:17:40|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1733379470000|2024-12-05 06:17:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733379490000|2024-12-05 06:18:10|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1733379500000|2024-12-05 06:18:20|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|1
1733379510000|2024-12-05 06:18:30|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1733379520000|2024-12-05 06:18:40|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1733379530000|2024-12-05 06:18:50|4183.9|4177.9|4184.3|4178.3|4184.3|4178.3|4183.9|4177.9|0
1733379540000|2024-12-05 06:19:00|4183.9|4177.9|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|0
1733379550000|2024-12-05 06:19:10|4183.4|4177.4|4183.3|4177.3|4183.4|4177.4|4183.3|4177.3|1
1733379580000|2024-12-05 06:19:40|4183.4|4177.4|4183.4|4177.4|4183.8|4177.8|4183.4|4177.4|0
1733379590000|2024-12-05 06:19:50|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1733379610000|2024-12-05 06:20:10|4182.9|4176.9|4183.3|4177.3|4183.3|4177.3|4182.9|4176.9|0
1733379620000|2024-12-05 06:20:20|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|0
1733379630000|2024-12-05 06:20:30|||||||||1
1733379690000|2024-12-05 06:21:30|4183.6|4177.6|4185.3|4179.3|4185.3|4179.3|4183.6|4177.6|0
1733379700000|2024-12-05 06:21:40|4184.9|4178.9|4184.8|4178.8|4184.9|4178.9|4184.8|4178.8|1
1733379710000|2024-12-05 06:21:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|1
1733379720000|2024-12-05 06:22:00|4185.3|4179.3|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|0
1733379730000|2024-12-05 06:22:10|4183.9|4177.9|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|5
1733379750000|2024-12-05 06:22:30|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1733379760000|2024-12-05 06:22:40|4184.3|4178.3|4184.8|4178.8|4184.8|4178.8|4184.3|4178.3|0
1733379790000|2024-12-05 06:23:10|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|1
1733379810000|2024-12-05 06:23:30|4184.8|4178.8|4185.8|4179.8|4185.8|4179.8|4184.8|4178.8|3
1733379820000|2024-12-05 06:23:40|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.1|4179.1|4
1733379830000|2024-12-05 06:23:50|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|0
1733379850000|2024-12-05 06:24:10|4184.1|4178.1|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|0
1733379870000|2024-12-05 06:24:30|4184.1|4178.1|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|1
1733379880000|2024-12-05 06:24:40|4184.1|4178.1|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|0
1733379910000|2024-12-05 06:25:10|4184.8|4178.8|4185.1|4179.1|4185.1|4179.1|4184.3|4178.3|4
1733379920000|2024-12-05 06:25:20|4184.6|4178.6|4185.1|4179.1|4185.1|4179.1|4184.3|4178.3|0
1733379940000|2024-12-05 06:25:40|4185.3|4179.3|4185.1|4179.1|4185.3|4179.3|4185.1|4179.1|0
1733379950000|2024-12-05 06:25:50|||||||||1
1733379980000|2024-12-05 06:26:20|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|0
1733379990000|2024-12-05 06:26:30|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4184.3|4178.3|0
1733380020000|2024-12-05 06:27:00|4184.6|4178.6|4184.3|4178.3|4184.6|4178.6|4184.3|4178.3|0
1733380030000|2024-12-05 06:27:10|4184.1|4178.1|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|0
1733380040000|2024-12-05 06:27:20|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|1
1733380050000|2024-12-05 06:27:30|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1733380070000|2024-12-05 06:27:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733380090000|2024-12-05 06:28:10|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1733380100000|2024-12-05 06:28:20|4183.8|4177.8|4184.1|4178.1|4184.1|4178.1|4183.8|4177.8|0
1733380110000|2024-12-05 06:28:30|4183.8|4177.8|4183.1|4177.1|4183.8|4177.8|4182.8|4176.8|1
1733380120000|2024-12-05 06:28:40|4183.3|4177.3|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|1
1733380130000|2024-12-05 06:28:50|4183.8|4177.8|4183.4|4177.4|4183.8|4177.8|4183.3|4177.3|0
1733380140000|2024-12-05 06:29:00|4183.3|4177.3|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|0
1733380150000|2024-12-05 06:29:10|4183.4|4177.4|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|0
1733380160000|2024-12-05 06:29:20|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|0
1733380170000|2024-12-05 06:29:30|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|0
1733380190000|2024-12-05 06:29:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1733380200000|2024-12-05 06:30:00|4184.1|4178.1|4181.8|4175.8|4184.1|4178.1|4179.3|4173.3|3
1733380210000|2024-12-05 06:30:10|4181.3|4175.3|4183.3|4177.3|4183.3|4177.3|4181.3|4175.3|0
1733380220000|2024-12-05 06:30:20|4183.8|4177.8|4182.8|4176.8|4183.8|4177.8|4182.8|4176.8|0
1733380230000|2024-12-05 06:30:30|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|0
1733380240000|2024-12-05 06:30:40|4182.4|4176.4|4183.1|4177.1|4183.1|4177.1|4182.4|4176.4|0
1733380250000|2024-12-05 06:30:50|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|0
1733380260000|2024-12-05 06:31:00|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|0
1733380270000|2024-12-05 06:31:10|4184.1|4178.1|4183.3|4177.3|4184.1|4178.1|4183.3|4177.3|3
1733380280000|2024-12-05 06:31:20|4183.8|4177.8|4184.1|4178.1|4184.1|4178.1|4183.3|4177.3|2
1733380300000|2024-12-05 06:31:40|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1733380310000|2024-12-05 06:31:50|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|3
1733380320000|2024-12-05 06:32:00|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.1|4179.1|1
1733380330000|2024-12-05 06:32:10|4186.3|4180.3|4186.4|4180.4|4186.4|4180.4|4186.3|4180.3|12
1733380340000|2024-12-05 06:32:20|4186.8|4180.8|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|3
1733380350000|2024-12-05 06:32:30|4186.1|4180.1|4186.3|4180.3|4186.3|4180.3|4186.1|4180.1|0
1733380360000|2024-12-05 06:32:40|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|2
1733380370000|2024-12-05 06:32:50|4186.3|4180.3|4186.3|4180.3|4186.4|4180.4|4186.1|4180.1|0
1733380380000|2024-12-05 06:33:00|4186.1|4180.1|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|0
1733380390000|2024-12-05 06:33:10|4186.1|4180.1|4186.1|4180.1|4186.3|4180.3|4186.1|4180.1|0
1733380400000|2024-12-05 06:33:20|4186.3|4180.3|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|0
1733380420000|2024-12-05 06:33:40|4187.6|4181.6|4186.3|4180.3|4187.6|4181.6|4186.3|4180.3|9
1733380430000|2024-12-05 06:33:50|4186.4|4180.4|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|0
1733380440000|2024-12-05 06:34:00|4186.4|4180.4|4186.3|4180.3|4186.4|4180.4|4186.3|4180.3|2
1733380450000|2024-12-05 06:34:10|4185.9|4179.9|4186.4|4180.4|4186.4|4180.4|4185.9|4179.9|0
1733380460000|2024-12-05 06:34:20|4186.3|4180.3|4186.1|4180.1|4186.4|4180.4|4185.8|4179.8|0
1733380470000|2024-12-05 06:34:30|4185.8|4179.8|4185.1|4179.1|4185.8|4179.8|4184.8|4178.8|2
1733380480000|2024-12-05 06:34:40|4185.3|4179.3|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|0
1733380490000|2024-12-05 06:34:50|4184.3|4178.3|4184.8|4178.8|4184.8|4178.8|4184.1|4178.1|1
1733380520000|2024-12-05 06:35:20|||||||||1
1733380530000|2024-12-05 06:35:30|||||||||5
1733380540000|2024-12-05 06:35:40|4184.4|4178.4|4184.3|4178.3|4184.4|4178.4|4184.3|4178.3|1
1733380550000|2024-12-05 06:35:50|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1733380560000|2024-12-05 06:36:00|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|1
1733380570000|2024-12-05 06:36:10|4184.3|4178.3|4184.4|4178.4|4184.4|4178.4|4184.3|4178.3|0
1733380580000|2024-12-05 06:36:20|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|0
1733380590000|2024-12-05 06:36:30|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|1
1733380600000|2024-12-05 06:36:40|4183.8|4177.8|4184.1|4178.1|4184.1|4178.1|4183.8|4177.8|0
1733380610000|2024-12-05 06:36:50|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|1
1733380620000|2024-12-05 06:37:00|4183.4|4177.4|4182.8|4176.8|4183.4|4177.4|4182.8|4176.8|3
1733380630000|2024-12-05 06:37:10|4181.8|4175.8|4182.8|4176.8|4182.8|4176.8|4181.8|4175.8|2
1733380650000|2024-12-05 06:37:30|4182.4|4176.4|4182.8|4176.8|4182.8|4176.8|4182.4|4176.4|0
1733380660000|2024-12-05 06:37:40|4182.4|4176.4|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|0
1733380670000|2024-12-05 06:37:50|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|0
1733380680000|2024-12-05 06:38:00|4182.4|4176.4|4182.4|4176.4|4182.8|4176.8|4182.4|4176.4|1
1733380690000|2024-12-05 06:38:10|||||||||1
1733380700000|2024-12-05 06:38:20|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1733380710000|2024-12-05 06:38:30|4182.4|4176.4|4183.1|4177.1|4183.1|4177.1|4182.4|4176.4|0
1733380720000|2024-12-05 06:38:40|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|0
1733380730000|2024-12-05 06:38:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1733380740000|2024-12-05 06:39:00|4183.3|4177.3|4183.3|4177.3|4183.4|4177.4|4183.3|4177.3|0
1733380750000|2024-12-05 06:39:10|4183.6|4177.6|4183.8|4177.8|4184.1|4178.1|4183.6|4177.6|0
1733380760000|2024-12-05 06:39:20|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4182.9|4176.9|1
1733380770000|2024-12-05 06:39:30|||||||||1
1733380780000|2024-12-05 06:39:40|4184.3|4178.3|4184.4|4178.4|4184.4|4178.4|4184.3|4178.3|0
1733380790000|2024-12-05 06:39:50|4184.9|4178.9|4185.4|4179.4|4185.4|4179.4|4184.9|4178.9|1
1733380800000|2024-12-05 06:40:00|4185.1|4179.1|4185.4|4179.4|4185.4|4179.4|4184.9|4178.9|4
1733380810000|2024-12-05 06:40:10|4184.9|4178.9|4185.3|4179.3|4185.3|4179.3|4184.9|4178.9|2
1733380830000|2024-12-05 06:40:30|4185.8|4179.8|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|0
1733380840000|2024-12-05 06:40:40|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1733380850000|2024-12-05 06:40:50|||||||||1
1733380860000|2024-12-05 06:41:00|4185.8|4179.8|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|2
1733380870000|2024-12-05 06:41:10|4186.3|4180.3|4187.1|4181.1|4187.1|4181.1|4186.1|4180.1|0
1733380880000|2024-12-05 06:41:20|4187.3|4181.3|4187.6|4181.6|4187.6|4181.6|4187.3|4181.3|0
1733380890000|2024-12-05 06:41:30|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|2
1733380900000|2024-12-05 06:41:40|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.4|4180.4|0
1733380910000|2024-12-05 06:41:50|4186.4|4180.4|4187.1|4181.1|4187.1|4181.1|4186.4|4180.4|0
1733380930000|2024-12-05 06:42:10|||||||||1
1733380940000|2024-12-05 06:42:20|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|0
1733380950000|2024-12-05 06:42:30|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1733380960000|2024-12-05 06:42:40|4186.6|4180.6|4186.1|4180.1|4186.6|4180.6|4185.8|4179.8|1
1733380970000|2024-12-05 06:42:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1733380980000|2024-12-05 06:43:00|4186.1|4180.1|4187.1|4181.1|4187.1|4181.1|4186.1|4180.1|1
1733380990000|2024-12-05 06:43:10|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|0
1733381010000|2024-12-05 06:43:30|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|1
1733381020000|2024-12-05 06:43:40|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|0
1733381030000|2024-12-05 06:43:50|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1733381050000|2024-12-05 06:44:10|4187.1|4181.1|4186.8|4180.8|4187.1|4181.1|4186.8|4180.8|2
1733381060000|2024-12-05 06:44:20|4185.8|4179.8|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|3
1733381070000|2024-12-05 06:44:30|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1733381080000|2024-12-05 06:44:40|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.1|4180.1|0
1733381090000|2024-12-05 06:44:50|4186.1|4180.1|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|0
1733381100000|2024-12-05 06:45:00|4185.1|4179.1|4186.1|4180.1|4186.1|4180.1|4185.1|4179.1|2
1733381110000|2024-12-05 06:45:10|4185.8|4179.8|4185.8|4179.8|4186.1|4180.1|4185.8|4179.8|0
1733381120000|2024-12-05 06:45:20|4186.1|4180.1|4185.3|4179.3|4186.1|4180.1|4185.3|4179.3|0
1733381130000|2024-12-05 06:45:30|4185.6|4179.6|4185.1|4179.1|4186.1|4180.1|4185.1|4179.1|2
1733381140000|2024-12-05 06:45:40|4185.3|4179.3|4185.1|4179.1|4185.3|4179.3|4185.1|4179.1|0
1733381150000|2024-12-05 06:45:50|4185.3|4179.3|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|0
1733381170000|2024-12-05 06:46:10|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4
1733381180000|2024-12-05 06:46:20|4183.6|4177.6|4183.8|4177.8|4183.8|4177.8|4183.6|4177.6|1
1733381200000|2024-12-05 06:46:40|4183.5|4177.5|4183.3|4177.3|4183.5|4177.5|4182.6|4176.6|3
1733381210000|2024-12-05 06:46:50|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1733381220000|2024-12-05 06:47:00|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1733381230000|2024-12-05 06:47:10|4183.1|4177.1|4183.8|4177.8|4183.8|4177.8|4183.1|4177.1|0
1733381240000|2024-12-05 06:47:20|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1733381250000|2024-12-05 06:47:30|4183.8|4177.8|4184.3|4178.3|4184.3|4178.3|4183.6|4177.6|0
1733381260000|2024-12-05 06:47:40|4184.1|4178.1|4184.3|4178.3|4184.8|4178.8|4184.1|4178.1|1
1733381270000|2024-12-05 06:47:50|4184.1|4178.1|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|0
1733381280000|2024-12-05 06:48:00|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4183.8|4177.8|0
1733381290000|2024-12-05 06:48:10|4183.8|4177.8|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|0
1733381300000|2024-12-05 06:48:20|4183.6|4177.6|4183.8|4177.8|4183.8|4177.8|4183.6|4177.6|0
1733381310000|2024-12-05 06:48:30|4184.1|4178.1|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|0
1733381320000|2024-12-05 06:48:40|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.3|4177.3|0
1733381330000|2024-12-05 06:48:50|4184.1|4178.1|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|0
1733381340000|2024-12-05 06:49:00|||||||||1
1733381350000|2024-12-05 06:49:10|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|0
1733381360000|2024-12-05 06:49:20|4183.8|4177.8|4184.1|4178.1|4184.1|4178.1|4183.8|4177.8|0
1733381370000|2024-12-05 06:49:30|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4183.9|4177.9|0
1733381380000|2024-12-05 06:49:40|4183.8|4177.8|4185.8|4179.8|4185.8|4179.8|4183.8|4177.8|0
1733381390000|2024-12-05 06:49:50|4186.8|4180.8|4186.3|4180.3|4186.8|4180.8|4186.1|4180.1|1
1733381400000|2024-12-05 06:50:00|4186.4|4180.4|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|0
1733381420000|2024-12-05 06:50:20|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|1
1733381430000|2024-12-05 06:50:30|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1733381440000|2024-12-05 06:50:40|4186.3|4180.3|4186.4|4180.4|4186.8|4180.8|4186.3|4180.3|0
1733381450000|2024-12-05 06:50:50|4186.1|4180.1|4186.3|4180.3|4186.3|4180.3|4186.1|4180.1|0
1733381460000|2024-12-05 06:51:00|4186.6|4180.6|4186.8|4180.8|4186.8|4180.8|4186.6|4180.6|0
1733381470000|2024-12-05 06:51:10|4186.4|4180.4|4186.1|4180.1|4186.4|4180.4|4186.1|4180.1|0
1733381480000|2024-12-05 06:51:20|4186.3|4180.3|4185.1|4179.1|4186.3|4180.3|4184.8|4178.8|1
1733381490000|2024-12-05 06:51:30|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733381500000|2024-12-05 06:51:40|4184.4|4178.4|4184.3|4178.3|4184.4|4178.4|4184.3|4178.3|3
1733381510000|2024-12-05 06:51:50|4184.6|4178.6|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|0
1733381520000|2024-12-05 06:52:00|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4183.8|4177.8|0
1733381530000|2024-12-05 06:52:10|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1733381540000|2024-12-05 06:52:20|4184.1|4178.1|4184.3|4178.3|4184.3|4178.3|4184.1|4178.1|0
1733381550000|2024-12-05 06:52:30|4184.6|4178.6|4184.8|4178.8|4184.8|4178.8|4184.6|4178.6|0
1733381560000|2024-12-05 06:52:40|4185.1|4179.1|4184.8|4178.8|4185.1|4179.1|4184.4|4178.4|0
1733381570000|2024-12-05 06:52:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1733381580000|2024-12-05 06:53:00|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.4|4178.4|0
1733381590000|2024-12-05 06:53:10|4185.3|4179.3|4185.1|4179.1|4185.3|4179.3|4184.8|4178.8|1
1733381600000|2024-12-05 06:53:20|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1733381610000|2024-12-05 06:53:30|4185.1|4179.1|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|0
1733381620000|2024-12-05 06:53:40|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1733381630000|2024-12-05 06:53:50|4185.1|4179.1|4184.8|4178.8|4185.3|4179.3|4184.4|4178.4|0
1733381640000|2024-12-05 06:54:00|4184.9|4178.9|4186.1|4180.1|4186.3|4180.3|4184.9|4178.9|5
1733381650000|2024-12-05 06:54:10|4186.3|4180.3|4186.1|4180.1|4186.3|4180.3|4186.1|4180.1|0
1733381670000|2024-12-05 06:54:30|||||||||1
1733381680000|2024-12-05 06:54:40|4186.3|4180.3|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|0
1733381690000|2024-12-05 06:54:50|4186.5|4180.5|4186.8|4180.8|4186.8|4180.8|4186.5|4180.5|3
1733381700000|2024-12-05 06:55:00|4186.3|4180.3|4186.4|4180.4|4186.8|4180.8|4186.3|4180.3|0
1733381710000|2024-12-05 06:55:10|4186.6|4180.6|4186.8|4180.8|4186.8|4180.8|4186.6|4180.6|0
1733381730000|2024-12-05 06:55:30|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1733381740000|2024-12-05 06:55:40|4186.8|4180.8|4184.8|4178.8|4186.8|4180.8|4184.3|4178.3|2
1733381750000|2024-12-05 06:55:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|1
1733381760000|2024-12-05 06:56:00|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.3|4178.3|0
1733381780000|2024-12-05 06:56:20|4184.3|4178.3|4184.6|4178.6|4184.6|4178.6|4184.3|4178.3|0
1733381790000|2024-12-05 06:56:30|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733381800000|2024-12-05 06:56:40|4184.6|4178.6|4184.3|4178.3|4184.6|4178.6|4184.3|4178.3|0
1733381810000|2024-12-05 06:56:50|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733381820000|2024-12-05 06:57:00|4184.6|4178.6|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|0
1733381830000|2024-12-05 06:57:10|4184.8|4178.8|4184.8|4178.8|4185.1|4179.1|4184.4|4178.4|4
1733381840000|2024-12-05 06:57:20|4184.4|4178.4|4184.3|4178.3|4184.4|4178.4|4184.3|4178.3|0
1733381850000|2024-12-05 06:57:30|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733381860000|2024-12-05 06:57:40|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.3|4178.3|0
1733381870000|2024-12-05 06:57:50|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|0
1733381880000|2024-12-05 06:58:00|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4184.3|4178.3|0
1733381890000|2024-12-05 06:58:10|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733381900000|2024-12-05 06:58:20|4184.4|4178.4|4184.8|4178.8|4184.8|4178.8|4184.3|4178.3|0
1733381910000|2024-12-05 06:58:30|4184.4|4178.4|4184.8|4178.8|4185.1|4179.1|4184.4|4178.4|1
1733381930000|2024-12-05 06:58:50|4184.4|4178.4|4184.3|4178.3|4184.4|4178.4|4184.3|4178.3|1
1733381940000|2024-12-05 06:59:00|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4184.4|4178.4|0
1733381950000|2024-12-05 06:59:10|4184.8|4178.8|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|0
1733381970000|2024-12-05 06:59:30|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|1
1733381980000|2024-12-05 06:59:40|4185.6|4179.6|4184.8|4178.8|4185.8|4179.8|4184.8|4178.8|1
1733381990000|2024-12-05 06:59:50|4185.3|4179.3|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|3
1733382000000|2024-12-05 07:00:00|4185.8|4179.8|4186.8|4180.8|4186.8|4180.8|4185.8|4179.8|9
1733382010000|2024-12-05 07:00:10|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|0
1733382020000|2024-12-05 07:00:20|4186.8|4180.8|4186.4|4180.4|4186.8|4180.8|4186.4|4180.4|0
1733382030000|2024-12-05 07:00:30|4185.4|4179.4|4185.8|4179.8|4185.8|4179.8|4185.4|4179.4|3
1733382050000|2024-12-05 07:00:50|4186.1|4180.1|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|0
1733382060000|2024-12-05 07:01:00|4185.4|4179.4|4183.4|4177.4|4185.4|4179.4|4183.4|4177.4|5
1733382070000|2024-12-05 07:01:10|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.4|4177.4|1
1733382080000|2024-12-05 07:01:20|4184.1|4178.1|4184.1|4178.1|4184.3|4178.3|4183.8|4177.8|1
1733382090000|2024-12-05 07:01:30|4183.4|4177.4|4184.3|4178.3|4184.3|4178.3|4183.4|4177.4|0
1733382100000|2024-12-05 07:01:40|4184.1|4178.1|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|0
1733382110000|2024-12-05 07:01:50|4184.3|4178.3|4184.3|4178.3|4184.4|4178.4|4184.1|4178.1|0
1733382120000|2024-12-05 07:02:00|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733382130000|2024-12-05 07:02:10|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1733382140000|2024-12-05 07:02:20|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1733382160000|2024-12-05 07:02:40|||||||||1
1733382170000|2024-12-05 07:02:50|4184.6|4178.6|4184.8|4178.8|4184.8|4178.8|4184.6|4178.6|0
1733382180000|2024-12-05 07:03:00|4184.4|4178.4|4184.3|4178.3|4184.4|4178.4|4184.3|4178.3|0
1733382190000|2024-12-05 07:03:10|4183.8|4177.8|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|0
1733382200000|2024-12-05 07:03:20|4182.8|4176.8|4182.8|4176.8|4183.1|4177.1|4182.8|4176.8|2
1733382220000|2024-12-05 07:03:40|4182.4|4176.4|4183.3|4177.3|4183.3|4177.3|4182.4|4176.4|0
1733382230000|2024-12-05 07:03:50|4183.4|4177.4|4183.8|4177.8|4184.1|4178.1|4183.4|4177.4|0
1733382240000|2024-12-05 07:04:00|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|1
1733382250000|2024-12-05 07:04:10|4183.6|4177.6|4183.8|4177.8|4183.8|4177.8|4183.6|4177.6|0
1733382260000|2024-12-05 07:04:20|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1733382280000|2024-12-05 07:04:40|4183.8|4177.8|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|0
1733382290000|2024-12-05 07:04:50|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|1
1733382310000|2024-12-05 07:05:10|4184.3|4178.3|4184.8|4178.8|4184.8|4178.8|4184.3|4178.3|1
1733382320000|2024-12-05 07:05:20|4184.4|4178.4|4184.8|4178.8|4185.3|4179.3|4184.3|4178.3|2
1733382330000|2024-12-05 07:05:30|4185.1|4179.1|4185.3|4179.3|4185.3|4179.3|4185.1|4179.1|1
1733382340000|2024-12-05 07:05:40|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1733382360000|2024-12-05 07:06:00|4186.1|4180.1|4185.8|4179.8|4186.3|4180.3|4185.8|4179.8|1
1733382370000|2024-12-05 07:06:10|4185.1|4179.1|4185.4|4179.4|4185.8|4179.8|4185.1|4179.1|1
1733382380000|2024-12-05 07:06:20|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1733382390000|2024-12-05 07:06:30|4185.4|4179.4|4186.1|4180.1|4186.1|4180.1|4185.3|4179.3|0
1733382400000|2024-12-05 07:06:40|4185.8|4179.8|4185.3|4179.3|4186.1|4180.1|4185.1|4179.1|2
1733382430000|2024-12-05 07:07:10|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1733382440000|2024-12-05 07:07:20|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733382450000|2024-12-05 07:07:30|4183.8|4177.8|4185.1|4179.1|4185.1|4179.1|4183.8|4177.8|5
1733382460000|2024-12-05 07:07:40|4185.8|4179.8|4186.1|4180.1|4186.1|4180.1|4185.8|4179.8|0
1733382480000|2024-12-05 07:08:00|||||||||1
1733382500000|2024-12-05 07:08:20|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4
1733382540000|2024-12-05 07:09:00|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.1|4179.1|0
1733382550000|2024-12-05 07:09:10|4185.6|4179.6|4186.1|4180.1|4186.1|4180.1|4185.6|4179.6|0
1733382560000|2024-12-05 07:09:20|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|1
1733382570000|2024-12-05 07:09:30|4186.1|4180.1|4187.1|4181.1|4187.1|4181.1|4186.1|4180.1|1
1733382590000|2024-12-05 07:09:50|4186.4|4180.4|4186.8|4180.8|4186.8|4180.8|4186.4|4180.4|1
1733382600000|2024-12-05 07:10:00|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|1
1733382610000|2024-12-05 07:10:10|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1733382620000|2024-12-05 07:10:20|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|0
1733382640000|2024-12-05 07:10:40|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|0
1733382650000|2024-12-05 07:10:50|||||||||1
1733382660000|2024-12-05 07:11:00|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|0
1733382680000|2024-12-05 07:11:20|4187.5|4181.5|4187.3|4181.3|4187.5|4181.5|4187.3|4181.3|1
1733382710000|2024-12-05 07:11:50|4190.8|4184.8|4189.8|4183.8|4190.8|4184.8|4189.8|4183.8|6
1733382720000|2024-12-05 07:12:00|4190.1|4184.1|4190.3|4184.3|4190.3|4184.3|4189.8|4183.8|0
1733382730000|2024-12-05 07:12:10|||||||||1
1733382740000|2024-12-05 07:12:20|4190.1|4184.1|4188.8|4182.8|4190.3|4184.3|4188.8|4182.8|2
1733382750000|2024-12-05 07:12:30|4189.1|4183.1|4188.8|4182.8|4189.1|4183.1|4188.8|4182.8|0
1733382770000|2024-12-05 07:12:50|4189.1|4183.1|4189.1|4183.1|4189.4|4183.4|4189.1|4183.1|0
1733382780000|2024-12-05 07:13:00|4189.3|4183.3|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|0
1733382790000|2024-12-05 07:13:10|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|2
1733382810000|2024-12-05 07:13:30|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|2
1733382820000|2024-12-05 07:13:40|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|0
1733382830000|2024-12-05 07:13:50|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|6
1733382840000|2024-12-05 07:14:00|4189.6|4183.6|4189.6|4183.6|4189.8|4183.8|4189.3|4183.3|0
1733382850000|2024-12-05 07:14:10|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|1
1733382860000|2024-12-05 07:14:20|4188.6|4182.6|4188.4|4182.4|4188.6|4182.6|4187.8|4181.8|6
1733382880000|2024-12-05 07:14:40|4187.9|4181.9|4188.1|4182.1|4188.1|4182.1|4187.9|4181.9|0
1733382890000|2024-12-05 07:14:50|4187.8|4181.8|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|2
1733382900000|2024-12-05 07:15:00|4187.8|4181.8|4187.8|4181.8|4188.3|4182.3|4187.8|4181.8|0
1733382910000|2024-12-05 07:15:10|4188.1|4182.1|4188.3|4182.3|4188.4|4182.4|4188.1|4182.1|0
1733382930000|2024-12-05 07:15:30|4188.1|4182.1|4187.8|4181.8|4188.1|4182.1|4187.8|4181.8|0
1733382940000|2024-12-05 07:15:40|4188.1|4182.1|4188.8|4182.8|4188.8|4182.8|4188.1|4182.1|0
1733382970000|2024-12-05 07:16:10|4189.3|4183.3|4188.3|4182.3|4189.3|4183.3|4188.3|4182.3|1
1733382990000|2024-12-05 07:16:30|4188.6|4182.6|4188.6|4182.6|4188.8|4182.8|4188.6|4182.6|0
1733383000000|2024-12-05 07:16:40|4188.8|4182.8|4189.1|4183.1|4189.3|4183.3|4188.4|4182.4|4
1733383010000|2024-12-05 07:16:50|4189.3|4183.3|4189.1|4183.1|4189.3|4183.3|4189.1|4183.1|0
1733383020000|2024-12-05 07:17:00|4189.4|4183.4|4189.3|4183.3|4189.4|4183.4|4189.3|4183.3|0
1733383030000|2024-12-05 07:17:10|4189.8|4183.8|4190.1|4184.1|4190.1|4184.1|4189.8|4183.8|0
1733383050000|2024-12-05 07:17:30|||||||||1
1733383060000|2024-12-05 07:17:40|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|0
1733383080000|2024-12-05 07:18:00|4192.8|4186.8|4193.3|4187.3|4193.3|4187.3|4192.8|4186.8|6
1733383090000|2024-12-05 07:18:10|4193.1|4187.1|4193.8|4187.8|4193.8|4187.8|4193.1|4187.1|0
1733383100000|2024-12-05 07:18:20|4194.1|4188.1|4194.1|4188.1|4194.8|4188.8|4193.8|4187.8|4
1733383110000|2024-12-05 07:18:30|4193.8|4187.8|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|0
1733383120000|2024-12-05 07:18:40|4194.1|4188.1|4193.8|4187.8|4194.1|4188.1|4193.8|4187.8|0
1733383130000|2024-12-05 07:18:50|4194.1|4188.1|4193.8|4187.8|4194.1|4188.1|4193.8|4187.8|2
1733383140000|2024-12-05 07:19:00|4194.1|4188.1|4193.8|4187.8|4194.1|4188.1|4193.8|4187.8|0
1733383150000|2024-12-05 07:19:10|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|0
1733383160000|2024-12-05 07:19:20|4194.3|4188.3|4195.4|4189.4|4195.4|4189.4|4194.3|4188.3|0
1733383170000|2024-12-05 07:19:30|4195.3|4189.3|4195.8|4189.8|4195.8|4189.8|4195.3|4189.3|0
1733383180000|2024-12-05 07:19:40|4196.8|4190.8|4195.1|4189.1|4196.8|4190.8|4194.8|4188.8|11
1733383220000|2024-12-05 07:20:20|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|4194.8|4188.8|1
1733383230000|2024-12-05 07:20:30|4195.1|4189.1|4195.8|4189.8|4195.8|4189.8|4195.1|4189.1|0
1733383240000|2024-12-05 07:20:40|4195.3|4189.3|4194.8|4188.8|4195.4|4189.4|4194.8|4188.8|2
1733383260000|2024-12-05 07:21:00|4193.8|4187.8|4192.4|4186.4|4193.8|4187.8|4192.4|4186.4|21
1733383270000|2024-12-05 07:21:10|4194.6|4188.6|4194.4|4188.4|4194.6|4188.6|4194.3|4188.3|18
1733383280000|2024-12-05 07:21:20|4194.8|4188.8|4195.3|4189.3|4195.3|4189.3|4194.8|4188.8|0
1733383290000|2024-12-05 07:21:30|4195.1|4189.1|4195.3|4189.3|4195.3|4189.3|4195.1|4189.1|0
1733383300000|2024-12-05 07:21:40|4195.4|4189.4|4195.1|4189.1|4195.4|4189.4|4195.1|4189.1|1
1733383310000|2024-12-05 07:21:50|4195.3|4189.3|4195.1|4189.1|4195.3|4189.3|4195.1|4189.1|0
1733383320000|2024-12-05 07:22:00|4195.4|4189.4|4195.8|4189.8|4195.8|4189.8|4195.3|4189.3|1
1733383330000|2024-12-05 07:22:10|4196.1|4190.1|4196.8|4190.8|4196.8|4190.8|4196.1|4190.1|6
1733383340000|2024-12-05 07:22:20|4197.1|4191.1|4196.8|4190.8|4197.1|4191.1|4196.8|4190.8|3
1733383350000|2024-12-05 07:22:30|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4196.8|4190.8|0
1733383360000|2024-12-05 07:22:40|4196.8|4190.8|4196.8|4190.8|4197.1|4191.1|4196.8|4190.8|0
1733383370000|2024-12-05 07:22:50|4197.1|4191.1|4196.8|4190.8|4197.1|4191.1|4196.8|4190.8|0
1733383380000|2024-12-05 07:23:00|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|3
1733383390000|2024-12-05 07:23:10|4196.8|4190.8|4197.1|4191.1|4197.1|4191.1|4196.8|4190.8|0
1733383400000|2024-12-05 07:23:20|4196.8|4190.8|4197.1|4191.1|4197.8|4191.8|4196.8|4190.8|0
1733383410000|2024-12-05 07:23:30|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1733383430000|2024-12-05 07:23:50|4197.1|4191.1|4197.1|4191.1|4197.3|4191.3|4197.1|4191.1|0
1733383440000|2024-12-05 07:24:00|4197.3|4191.3|4196.8|4190.8|4197.3|4191.3|4196.8|4190.8|0
1733383450000|2024-12-05 07:24:10|4196.6|4190.6|4195.8|4189.8|4196.6|4190.6|4195.8|4189.8|4
1733383460000|2024-12-05 07:24:20|||||||||1
1733383470000|2024-12-05 07:24:30|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|1
1733383480000|2024-12-05 07:24:40|4195.2|4189.2|4194.8|4188.8|4195.3|4189.3|4194.8|4188.8|0
1733383490000|2024-12-05 07:24:50|4195.2|4189.2|4195.3|4189.3|4195.3|4189.3|4195.2|4189.2|0
1733383500000|2024-12-05 07:25:00|4195.2|4189.2|4194.8|4188.8|4195.2|4189.2|4194.8|4188.8|0
1733383520000|2024-12-05 07:25:20|4195.2|4189.2|4194.8|4188.8|4195.2|4189.2|4194.8|4188.8|0
1733383540000|2024-12-05 07:25:40|4194.4|4188.4|4194.2|4188.2|4194.4|4188.4|4194.2|4188.2|2
1733383550000|2024-12-05 07:25:50|4193.8|4187.8|4194.2|4188.2|4194.3|4188.3|4193.8|4187.8|0
1733383560000|2024-12-05 07:26:00|4193.8|4187.8|4192.8|4186.8|4193.8|4187.8|4192.8|4186.8|3
1733383570000|2024-12-05 07:26:10|4192.3|4186.3|4192.2|4186.2|4192.3|4186.3|4192.2|4186.2|1
1733383580000|2024-12-05 07:26:20|4191.8|4185.8|4190.8|4184.8|4191.8|4185.8|4190.8|4184.8|1
1733383590000|2024-12-05 07:26:30|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4190.8|4184.8|0
1733383600000|2024-12-05 07:26:40|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190.7|4184.7|0
1733383620000|2024-12-05 07:27:00|4190.5|4184.5|4189.3|4183.3|4190.5|4184.5|4188.9|4182.9|8
1733383630000|2024-12-05 07:27:10|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|0
1733383640000|2024-12-05 07:27:20|4189.1|4183.1|4189.2|4183.2|4189.4|4183.4|4189.1|4183.1|1
1733383650000|2024-12-05 07:27:30|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1733383670000|2024-12-05 07:27:50|4187.8|4181.8|4187.3|4181.3|4187.8|4181.8|4187.3|4181.3|8
1733383680000|2024-12-05 07:28:00|4187.4|4181.4|4187.3|4181.3|4187.4|4181.4|4187.3|4181.3|0
1733383690000|2024-12-05 07:28:10|4187.2|4181.2|4187.8|4181.8|4187.8|4181.8|4187.2|4181.2|1
1733383700000|2024-12-05 07:28:20|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|3
1733383710000|2024-12-05 07:28:30|||||||||1
1733383720000|2024-12-05 07:28:40|4187.3|4181.3|4187.2|4181.2|4187.3|4181.3|4187.2|4181.2|0
1733383730000|2024-12-05 07:28:50|4187|4181|4186.3|4180.3|4187|4181|4186.3|4180.3|1
1733383750000|2024-12-05 07:29:10|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1733383770000|2024-12-05 07:29:30|4185.8|4179.8|4186.2|4180.2|4186.2|4180.2|4185.8|4179.8|1
1733383790000|2024-12-05 07:29:50|4186.3|4180.3|4187.8|4181.8|4187.8|4181.8|4186.3|4180.3|2
1733383800000|2024-12-05 07:30:00|4188.8|4182.8|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|1
1733383830000|2024-12-05 07:30:30|4188.9|4182.9|4189.3|4183.3|4189.3|4183.3|4188.9|4182.9|0
1733383840000|2024-12-05 07:30:40|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1733383850000|2024-12-05 07:30:50|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1733383860000|2024-12-05 07:31:00|4189.2|4183.2|4188.8|4182.8|4189.2|4183.2|4188.8|4182.8|0
1733383870000|2024-12-05 07:31:10|4189.2|4183.2|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|2
1733383880000|2024-12-05 07:31:20|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1733383890000|2024-12-05 07:31:30|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1733383910000|2024-12-05 07:31:50|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|1
1733383920000|2024-12-05 07:32:00|4188.8|4182.8|4189.2|4183.2|4189.3|4183.3|4188.8|4182.8|1
1733383930000|2024-12-05 07:32:10|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|0
1733383950000|2024-12-05 07:32:30|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|1
1733383960000|2024-12-05 07:32:40|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|1
1733383970000|2024-12-05 07:32:50|4188.7|4182.7|4188.3|4182.3|4188.8|4182.8|4188.3|4182.3|1
1733383980000|2024-12-05 07:33:00|4187.8|4181.8|4186.8|4180.8|4187.8|4181.8|4186.8|4180.8|1
1733383990000|2024-12-05 07:33:10|4186.9|4180.9|4187.7|4181.7|4187.7|4181.7|4186.9|4180.9|2
1733384000000|2024-12-05 07:33:20|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|2
1733384010000|2024-12-05 07:33:30|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|1
1733384020000|2024-12-05 07:33:40|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1733384030000|2024-12-05 07:33:50|||||||||1
1733384050000|2024-12-05 07:34:10|4187.8|4181.8|4187.2|4181.2|4188.2|4182.2|4187.2|4181.2|0
1733384060000|2024-12-05 07:34:20|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|1
1733384070000|2024-12-05 07:34:30|4187.2|4181.2|4187.3|4181.3|4187.3|4181.3|4187.2|4181.2|0
1733384080000|2024-12-05 07:34:40|4186.9|4180.9|4186.8|4180.8|4187.2|4181.2|4186.8|4180.8|0
1733384090000|2024-12-05 07:34:50|4187.2|4181.2|4186.8|4180.8|4187.2|4181.2|4186.8|4180.8|1
1733384100000|2024-12-05 07:35:00|4186.7|4180.7|4186.2|4180.2|4186.8|4180.8|4186.2|4180.2|1
1733384110000|2024-12-05 07:35:10|4185.8|4179.8|4185.2|4179.2|4185.8|4179.8|4185.2|4179.2|2
1733384120000|2024-12-05 07:35:20|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|0
1733384130000|2024-12-05 07:35:30|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1733384140000|2024-12-05 07:35:40|4185.8|4179.8|4185.2|4179.2|4185.8|4179.8|4185.2|4179.2|1
1733384150000|2024-12-05 07:35:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1733384160000|2024-12-05 07:36:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1733384170000|2024-12-05 07:36:10|4186.7|4180.7|4186.8|4180.8|4186.8|4180.8|4186.7|4180.7|1
1733384180000|2024-12-05 07:36:20|4187.2|4181.2|4186.2|4180.2|4187.2|4181.2|4186.2|4180.2|0
1733384190000|2024-12-05 07:36:30|4186.8|4180.8|4186.2|4180.2|4186.8|4180.8|4186.2|4180.2|0
1733384200000|2024-12-05 07:36:40|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.7|4179.7|2
1733384210000|2024-12-05 07:36:50|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1733384220000|2024-12-05 07:37:00|4186.2|4180.2|4187.2|4181.2|4187.2|4181.2|4186.2|4180.2|4
1733384240000|2024-12-05 07:37:20|4186.3|4180.3|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|0
1733384250000|2024-12-05 07:37:30|4186.3|4180.3|4187.2|4181.2|4187.2|4181.2|4186.3|4180.3|0
1733384260000|2024-12-05 07:37:40|4186.2|4180.2|4185.2|4179.2|4186.2|4180.2|4185.2|4179.2|2
1733384270000|2024-12-05 07:37:50|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|1
1733384280000|2024-12-05 07:38:00|4183.2|4177.2|4182.4|4176.4|4183.2|4177.2|4182.3|4176.3|7
1733384290000|2024-12-05 07:38:10|4182.3|4176.3|4182.4|4176.4|4182.4|4176.4|4182.3|4176.3|0
1733384300000|2024-12-05 07:38:20|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1733384310000|2024-12-05 07:38:30|4182.4|4176.4|4182.3|4176.3|4182.4|4176.4|4182.3|4176.3|0
1733384320000|2024-12-05 07:38:40|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1733384330000|2024-12-05 07:38:50|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1733384350000|2024-12-05 07:39:10|4182.5|4176.5|4183.2|4177.2|4183.2|4177.2|4182.5|4176.5|2
1733384360000|2024-12-05 07:39:20|||||||||1
1733384370000|2024-12-05 07:39:30|4183.3|4177.3|4183.7|4177.7|4183.7|4177.7|4183.3|4177.3|0
1733384380000|2024-12-05 07:39:40|4184.2|4178.2|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|0
1733384400000|2024-12-05 07:40:00|4183.8|4177.8|4183.7|4177.7|4184.2|4178.2|4183.7|4177.7|0
1733384410000|2024-12-05 07:40:10|4184.2|4178.2|4182.2|4176.2|4184.2|4178.2|4182.2|4176.2|1
1733384420000|2024-12-05 07:40:20|4181.8|4175.8|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|0
1733384430000|2024-12-05 07:40:30|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1733384440000|2024-12-05 07:40:40|4182.2|4176.2|4181.8|4175.8|4182.2|4176.2|4181.8|4175.8|2
1733384450000|2024-12-05 07:40:50|4182.2|4176.2|4182.5|4176.5|4182.8|4176.8|4182.2|4176.2|1
1733384460000|2024-12-05 07:41:00|4182.3|4176.3|4183.2|4177.2|4183.2|4177.2|4182.3|4176.3|1
1733384500000|2024-12-05 07:41:40|4182.8|4176.8|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|0
1733384510000|2024-12-05 07:41:50|4182.8|4176.8|4182.8|4176.8|4183.2|4177.2|4182.8|4176.8|0
1733384520000|2024-12-05 07:42:00|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4182.8|4176.8|1
1733384530000|2024-12-05 07:42:10|4183.8|4177.8|4184.2|4178.2|4184.2|4178.2|4183.8|4177.8|0
1733384540000|2024-12-05 07:42:20|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.3|4177.3|0
1733384550000|2024-12-05 07:42:30|4183.3|4177.3|4183.2|4177.2|4183.8|4177.8|4182.8|4176.8|0
1733384560000|2024-12-05 07:42:40|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1733384570000|2024-12-05 07:42:50|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1733384580000|2024-12-05 07:43:00|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.2|4177.2|0
1733384590000|2024-12-05 07:43:10|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1733384600000|2024-12-05 07:43:20|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|1
1733384620000|2024-12-05 07:43:40|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1733384630000|2024-12-05 07:43:50|4183.2|4177.2|4182.3|4176.3|4183.2|4177.2|4180.8|4174.8|4
1733384640000|2024-12-05 07:44:00|4182.7|4176.7|4182.2|4176.2|4183.2|4177.2|4182.2|4176.2|0
1733384650000|2024-12-05 07:44:10|4182.7|4176.7|4183.3|4177.3|4183.3|4177.3|4182.3|4176.3|0
1733384660000|2024-12-05 07:44:20|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1733384680000|2024-12-05 07:44:40|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.2|4177.2|1
1733384690000|2024-12-05 07:44:50|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4183.8|4177.8|0
1733384700000|2024-12-05 07:45:00|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733384710000|2024-12-05 07:45:10|4184.8|4178.8|4185.2|4179.2|4185.2|4179.2|4184.8|4178.8|0
1733384720000|2024-12-05 07:45:20|4184.7|4178.7|4184.3|4178.3|4184.7|4178.7|4184.2|4178.2|2
1733384730000|2024-12-05 07:45:30|4184.2|4178.2|4183.8|4177.8|4184.3|4178.3|4183.7|4177.7|2
1733384750000|2024-12-05 07:45:50|4184.2|4178.2|4184.5|4178.5|4184.5|4178.5|4184.2|4178.2|0
1733384760000|2024-12-05 07:46:00|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.2|4178.2|0
1733384770000|2024-12-05 07:46:10|||||||||1
1733384800000|2024-12-05 07:46:40|4184.8|4178.8|4185.2|4179.2|4185.2|4179.2|4184.8|4178.8|1
1733384820000|2024-12-05 07:47:00|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|1
1733384830000|2024-12-05 07:47:10|4185.2|4179.2|4184.8|4178.8|4185.2|4179.2|4184.8|4178.8|0
1733384840000|2024-12-05 07:47:20|4184.7|4178.7|4184.8|4178.8|4184.8|4178.8|4184.7|4178.7|0
1733384850000|2024-12-05 07:47:30|||||||||1
1733384880000|2024-12-05 07:48:00|4184.7|4178.7|4184.8|4178.8|4184.8|4178.8|4184.7|4178.7|0
1733384910000|2024-12-05 07:48:30|4185.2|4179.2|4187.2|4181.2|4187.2|4181.2|4185.2|4179.2|3
1733384920000|2024-12-05 07:48:40|4186.8|4180.8|4187.2|4181.2|4187.2|4181.2|4186.8|4180.8|0
1733384930000|2024-12-05 07:48:50|||||||||2
1733384940000|2024-12-05 07:49:00|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1733384950000|2024-12-05 07:49:10|||||||||1
1733384970000|2024-12-05 07:49:30|4186.2|4180.2|4185.8|4179.8|4186.2|4180.2|4185.8|4179.8|1
1733385000000|2024-12-05 07:50:00|4186|4180|4186|4180|4186|4180|4186|4180|0
1733385010000|2024-12-05 07:50:10|4185.2|4179.2|4184.8|4178.8|4185.2|4179.2|4184.8|4178.8|3
1733385020000|2024-12-05 07:50:20|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1733385040000|2024-12-05 07:50:40|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733385050000|2024-12-05 07:50:50|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4184.8|4178.8|0
1733385060000|2024-12-05 07:51:00|4184.8|4178.8|4185.2|4179.2|4185.2|4179.2|4184.8|4178.8|1
1733385070000|2024-12-05 07:51:10|4184.8|4178.8|4184.8|4178.8|4185.2|4179.2|4184.8|4178.8|0
1733385080000|2024-12-05 07:51:20|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1733385090000|2024-12-05 07:51:30|||||||||1
1733385120000|2024-12-05 07:52:00|4184.7|4178.7|4184.2|4178.2|4184.7|4178.7|4184.2|4178.2|1
1733385130000|2024-12-05 07:52:10|4183.8|4177.8|4183.7|4177.7|4183.8|4177.8|4183.7|4177.7|0
1733385140000|2024-12-05 07:52:20|4183.8|4177.8|4183.8|4177.8|4184.2|4178.2|4183.8|4177.8|0
1733385150000|2024-12-05 07:52:30|4184.2|4178.2|4183.8|4177.8|4184.2|4178.2|4183.8|4177.8|2
1733385160000|2024-12-05 07:52:40|4183.5|4177.5|4183.2|4177.2|4183.5|4177.5|4183.2|4177.2|1
1733385170000|2024-12-05 07:52:50|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|1
1733385180000|2024-12-05 07:53:00|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1733385190000|2024-12-05 07:53:10|4182.8|4176.8|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|0
1733385200000|2024-12-05 07:53:20|4182.5|4176.5|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|0
1733385210000|2024-12-05 07:53:30|4182.5|4176.5|4183.2|4177.2|4183.2|4177.2|4182.5|4176.5|0
1733385230000|2024-12-05 07:53:50|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1733385240000|2024-12-05 07:54:00|4183.7|4177.7|4183.3|4177.3|4183.7|4177.7|4183.3|4177.3|0
1733385250000|2024-12-05 07:54:10|4183.7|4177.7|4184.3|4178.3|4184.3|4178.3|4183.7|4177.7|0
1733385260000|2024-12-05 07:54:20|4184.2|4178.2|4184.3|4178.3|4184.8|4178.8|4184.2|4178.2|1
1733385270000|2024-12-05 07:54:30|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1733385280000|2024-12-05 07:54:40|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1733385290000|2024-12-05 07:54:50|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1733385300000|2024-12-05 07:55:00|4183.8|4177.8|4183.8|4177.8|4184.2|4178.2|4183.8|4177.8|0
1733385320000|2024-12-05 07:55:20|4184.2|4178.2|4184.8|4178.8|4184.8|4178.8|4184.2|4178.2|0
1733385340000|2024-12-05 07:55:40|4185.3|4179.3|4186.8|4180.8|4186.8|4180.8|4185.3|4179.3|3
1733385350000|2024-12-05 07:55:50|4187.2|4181.2|4187.3|4181.3|4187.3|4181.3|4187.2|4181.2|0
1733385360000|2024-12-05 07:56:00|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1733385370000|2024-12-05 07:56:10|4186.8|4180.8|4187.3|4181.3|4187.3|4181.3|4186.8|4180.8|0
1733385380000|2024-12-05 07:56:20|4187.2|4181.2|4186.8|4180.8|4187.2|4181.2|4186.8|4180.8|0
1733385390000|2024-12-05 07:56:30|4187.2|4181.2|4186.8|4180.8|4187.2|4181.2|4186.8|4180.8|0
1733385400000|2024-12-05 07:56:40|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4
1733385420000|2024-12-05 07:57:00|4185.8|4179.8|4186.8|4180.8|4187.2|4181.2|4185.2|4179.2|3
1733385440000|2024-12-05 07:57:20|4186.3|4180.3|4187.2|4181.2|4187.2|4181.2|4186.3|4180.3|1
1733385450000|2024-12-05 07:57:30|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1733385460000|2024-12-05 07:57:40|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1733385480000|2024-12-05 07:58:00|4188.8|4182.8|4189.2|4183.2|4189.2|4183.2|4188.8|4182.8|0
1733385500000|2024-12-05 07:58:20|4189.7|4183.7|4189.7|4183.7|4189.8|4183.8|4189.7|4183.7|1
1733385510000|2024-12-05 07:58:30|4189.8|4183.8|4189.7|4183.7|4189.8|4183.8|4189.7|4183.7|0
1733385520000|2024-12-05 07:58:40|4189.8|4183.8|4190.2|4184.2|4190.2|4184.2|4189.8|4183.8|0
1733385540000|2024-12-05 07:59:00|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|2
1733385580000|2024-12-05 07:59:40|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|1
1733385590000|2024-12-05 07:59:50|4189.8|4183.8|4190.2|4184.2|4190.2|4184.2|4189.2|4183.2|7
1733385600000|2024-12-05 08:00:00|4189.5|4183.5|4190.2|4184.2|4190.2|4184.2|4189.5|4183.5|4
1733385610000|2024-12-05 08:00:10|||||||||1
1733385620000|2024-12-05 08:00:20|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|5
1733385640000|2024-12-05 08:00:40|4188.8|4182.8|4187.3|4181.3|4188.8|4182.8|4187.3|4181.3|3
1733385660000|2024-12-05 08:01:00|4187.2|4181.2|4185.8|4179.8|4187.2|4181.2|4185.8|4179.8|4
1733385670000|2024-12-05 08:01:10|4185.7|4179.7|4185.8|4179.8|4185.8|4179.8|4185.7|4179.7|2
1733385680000|2024-12-05 08:01:20|4186.2|4180.2|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|0
1733385690000|2024-12-05 08:01:30|4186.2|4180.2|4185.8|4179.8|4186.2|4180.2|4185.8|4179.8|0
1733385710000|2024-12-05 08:01:50|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|1
1733385740000|2024-12-05 08:02:20|||||||||1
1733385750000|2024-12-05 08:02:30|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1733385760000|2024-12-05 08:02:40|4186.3|4180.3|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|1
1733385770000|2024-12-05 08:02:50|4186.2|4180.2|4186.3|4180.3|4186.3|4180.3|4186.2|4180.2|2
1733385790000|2024-12-05 08:03:10|4186.7|4180.7|4186.8|4180.8|4187.2|4181.2|4186.7|4180.7|1
1733385800000|2024-12-05 08:03:20|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4186.8|4180.8|0
1733385810000|2024-12-05 08:03:30|4186.8|4180.8|4186.2|4180.2|4186.8|4180.8|4185.8|4179.8|0
1733385830000|2024-12-05 08:03:50|4185.8|4179.8|4186.2|4180.2|4186.2|4180.2|4185.8|4179.8|4
1733385840000|2024-12-05 08:04:00|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1733385860000|2024-12-05 08:04:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|3
1733385870000|2024-12-05 08:04:30|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1733385880000|2024-12-05 08:04:40|||||||||1
1733385890000|2024-12-05 08:04:50|4185.7|4179.7|4185.8|4179.8|4185.8|4179.8|4185.7|4179.7|0
1733385900000|2024-12-05 08:05:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|2
1733385910000|2024-12-05 08:05:10|||||||||1
1733385920000|2024-12-05 08:05:20|||||||||1
1733385950000|2024-12-05 08:05:50|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1733385960000|2024-12-05 08:06:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1733385970000|2024-12-05 08:06:10|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1733385980000|2024-12-05 08:06:20|4187.7|4181.7|4187.3|4181.3|4187.7|4181.7|4187.3|4181.3|3
1733385990000|2024-12-05 08:06:30|4187.2|4181.2|4187.5|4181.5|4187.5|4181.5|4187.2|4181.2|1
1733386000000|2024-12-05 08:06:40|4187.3|4181.3|4187|4181|4187.3|4181.3|4186.7|4180.7|0
1733386010000|2024-12-05 08:06:50|4187.2|4181.2|4190.7|4184.7|4190.7|4184.7|4187.2|4181.2|28
1733386020000|2024-12-05 08:07:00|||||||||10
1733386030000|2024-12-05 08:07:10|4190.3|4184.3|4186.3|4180.3|4190.3|4184.3|4186.2|4180.2|2
1733386040000|2024-12-05 08:07:20|4186.2|4180.2|4186.5|4180.5|4186.5|4180.5|4186.2|4180.2|0
1733386050000|2024-12-05 08:07:30|4186.8|4180.8|4187.3|4181.3|4187.3|4181.3|4186.5|4180.5|1
1733386060000|2024-12-05 08:07:40|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1733386070000|2024-12-05 08:07:50|4187.5|4181.5|4187.3|4181.3|4187.5|4181.5|4187.2|4181.2|1
1733386080000|2024-12-05 08:08:00|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4186.8|4180.8|0
1733386100000|2024-12-05 08:08:20|4187.3|4181.3|4187.2|4181.2|4187.3|4181.3|4187.2|4181.2|0
1733386120000|2024-12-05 08:08:40|4186.8|4180.8|4186.2|4180.2|4186.8|4180.8|4185.7|4179.7|0
1733386150000|2024-12-05 08:09:10|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|1
1733386160000|2024-12-05 08:09:20|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1733386170000|2024-12-05 08:09:30|4186.8|4180.8|4186.5|4180.5|4186.8|4180.8|4186.5|4180.5|0
1733386180000|2024-12-05 08:09:40|4186.8|4180.8|4187.2|4181.2|4187.2|4181.2|4186.5|4180.5|0
1733386200000|2024-12-05 08:10:00|4186.8|4180.8|4187.2|4181.2|4187.2|4181.2|4186.8|4180.8|0
1733386210000|2024-12-05 08:10:10|4186.8|4180.8|4186.8|4180.8|4187.2|4181.2|4186.8|4180.8|0
1733386230000|2024-12-05 08:10:30|4186.7|4180.7|4186.8|4180.8|4186.8|4180.8|4186.7|4180.7|1
1733386260000|2024-12-05 08:11:00|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|3
1733386320000|2024-12-05 08:12:00|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|1
1733386330000|2024-12-05 08:12:10|4187.2|4181.2|4187.8|4181.8|4187.8|4181.8|4187.2|4181.2|0
1733386340000|2024-12-05 08:12:20|4188.2|4182.2|4190.3|4184.3|4190.3|4184.3|4188.2|4182.2|2
1733386350000|2024-12-05 08:12:30|4190.2|4184.2|4190.3|4184.3|4190.3|4184.3|4190.2|4184.2|0
1733386360000|2024-12-05 08:12:40|4190.8|4184.8|4189.3|4183.3|4190.8|4184.8|4189.3|4183.3|1
1733386370000|2024-12-05 08:12:50|4189.5|4183.5|4189.8|4183.8|4189.8|4183.8|4189.5|4183.5|0
1733386380000|2024-12-05 08:13:00|4190|4184|4189.8|4183.8|4190.2|4184.2|4189.2|4183.2|1
1733386390000|2024-12-05 08:13:10|4189.5|4183.5|4189.8|4183.8|4189.8|4183.8|4189.3|4183.3|0
1733386400000|2024-12-05 08:13:20|4189.5|4183.5|4189.8|4183.8|4189.8|4183.8|4189.5|4183.5|1
1733386420000|2024-12-05 08:13:40|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.5|4183.5|1
1733386470000|2024-12-05 08:14:30|4187|4181|4186.8|4180.8|4187.3|4181.3|4186.5|4180.5|4
1733386480000|2024-12-05 08:14:40|4187.2|4181.2|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|1
1733386490000|2024-12-05 08:14:50|4187.2|4181.2|4187.3|4181.3|4187.3|4181.3|4186.8|4180.8|0
1733386510000|2024-12-05 08:15:10|4187.8|4181.8|4187.3|4181.3|4187.8|4181.8|4187.3|4181.3|0
1733386520000|2024-12-05 08:15:20|4187.2|4181.2|4187.8|4181.8|4187.8|4181.8|4187.2|4181.2|0
1733386530000|2024-12-05 08:15:30|4188.2|4182.2|4189.8|4183.8|4189.8|4183.8|4188.2|4182.2|0
1733386560000|2024-12-05 08:16:00|4189.5|4183.5|4189.2|4183.2|4189.5|4183.5|4189.2|4183.2|4
1733386570000|2024-12-05 08:16:10|4188.8|4182.8|4188.2|4182.2|4188.8|4182.8|4188.2|4182.2|1
1733386590000|2024-12-05 08:16:30|4188.3|4182.3|4188.2|4182.2|4188.3|4182.3|4188.2|4182.2|0
1733386600000|2024-12-05 08:16:40|4188.3|4182.3|4188.2|4182.2|4188.3|4182.3|4188.2|4182.2|0
1733386610000|2024-12-05 08:16:50|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|0
1733386620000|2024-12-05 08:17:00|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|0
1733386630000|2024-12-05 08:17:10|4187.2|4181.2|4185.8|4179.8|4187.2|4181.2|4185.5|4179.5|2
1733386640000|2024-12-05 08:17:20|4186.2|4180.2|4186.8|4180.8|4186.8|4180.8|4186.2|4180.2|1
1733386660000|2024-12-05 08:17:40|4187.2|4181.2|4186.8|4180.8|4187.2|4181.2|4186.8|4180.8|0
1733386670000|2024-12-05 08:17:50|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1733386680000|2024-12-05 08:18:00|4186.8|4180.8|4185.8|4179.8|4186.8|4180.8|4185.8|4179.8|2
1733386690000|2024-12-05 08:18:10|4186.8|4180.8|4185.8|4179.8|4187.2|4181.2|4185.8|4179.8|2
1733386700000|2024-12-05 08:18:20|4186.2|4180.2|4185.2|4179.2|4186.2|4180.2|4184.7|4178.7|2
1733386710000|2024-12-05 08:18:30|4185|4179|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|0
1733386720000|2024-12-05 08:18:40|||||||||1
1733386740000|2024-12-05 08:19:00|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1733386750000|2024-12-05 08:19:10|4185.2|4179.2|4186.2|4180.2|4186.2|4180.2|4185.2|4179.2|1
1733386780000|2024-12-05 08:19:40|4185.8|4179.8|4185.2|4179.2|4185.8|4179.8|4185.2|4179.2|0
1733386790000|2024-12-05 08:19:50|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1733386800000|2024-12-05 08:20:00|4185.2|4179.2|4185.8|4179.8|4185.8|4179.8|4185.2|4179.2|0
1733386810000|2024-12-05 08:20:10|4186.2|4180.2|4185.8|4179.8|4186.8|4180.8|4185.8|4179.8|6
1733386820000|2024-12-05 08:20:20|4186.2|4180.2|4186.8|4180.8|4186.8|4180.8|4186.2|4180.2|2
1733386830000|2024-12-05 08:20:30|4186.3|4180.3|4186.5|4180.5|4186.5|4180.5|4186.3|4180.3|2
1733386840000|2024-12-05 08:20:40|4186.8|4180.8|4186.5|4180.5|4186.8|4180.8|4186.5|4180.5|0
1733386850000|2024-12-05 08:20:50|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1733386860000|2024-12-05 08:21:00|4187.2|4181.2|4187.5|4181.5|4187.5|4181.5|4186.8|4180.8|0
1733386870000|2024-12-05 08:21:10|4188.8|4182.8|4191.3|4185.3|4191.8|4185.8|4188.8|4182.8|2
1733386880000|2024-12-05 08:21:20|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1733386890000|2024-12-05 08:21:30|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|1
1733386900000|2024-12-05 08:21:40|4190.8|4184.8|4190.3|4184.3|4190.8|4184.8|4190.3|4184.3|0
1733386920000|2024-12-05 08:22:00|4190.5|4184.5|4190.8|4184.8|4190.8|4184.8|4190.5|4184.5|0
1733386930000|2024-12-05 08:22:10|4190.5|4184.5|4188.5|4182.5|4190.5|4184.5|4188.5|4182.5|2
1733386940000|2024-12-05 08:22:20|4188.3|4182.3|4188.3|4182.3|4188.5|4182.5|4187.8|4181.8|0
1733386950000|2024-12-05 08:22:30|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1733386970000|2024-12-05 08:22:50|||||||||1
1733386980000|2024-12-05 08:23:00|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|0
1733387000000|2024-12-05 08:23:20|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1733387010000|2024-12-05 08:23:30|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1733387020000|2024-12-05 08:23:40|4189|4183|4189.8|4183.8|4189.8|4183.8|4189|4183|1
1733387030000|2024-12-05 08:23:50|4189.5|4183.5|4189.3|4183.3|4189.5|4183.5|4189.3|4183.3|0
1733387040000|2024-12-05 08:24:00|4189.7|4183.7|4189.5|4183.5|4190.2|4184.2|4189.5|4183.5|0
1733387050000|2024-12-05 08:24:10|4189.3|4183.3|4189.8|4183.8|4189.8|4183.8|4189.3|4183.3|1
1733387060000|2024-12-05 08:24:20|4190.2|4184.2|4188.3|4182.3|4190.3|4184.3|4187.5|4181.5|1
1733387070000|2024-12-05 08:24:30|4188.2|4182.2|4188.3|4182.3|4188.3|4182.3|4188.2|4182.2|0
1733387080000|2024-12-05 08:24:40|4188.5|4182.5|4188.2|4182.2|4188.5|4182.5|4188.2|4182.2|0
1733387090000|2024-12-05 08:24:50|4188.3|4182.3|4187.3|4181.3|4188.3|4182.3|4187.3|4181.3|0
1733387100000|2024-12-05 08:25:00|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.3|4181.3|0
1733387110000|2024-12-05 08:25:10|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|0
1733387120000|2024-12-05 08:25:20|4187.2|4181.2|4187.2|4181.2|4187.3|4181.3|4186.8|4180.8|0
1733387130000|2024-12-05 08:25:30|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|1
1733387140000|2024-12-05 08:25:40|4187.2|4181.2|4187.5|4181.5|4187.5|4181.5|4187.2|4181.2|0
1733387150000|2024-12-05 08:25:50|4187.3|4181.3|4187.2|4181.2|4187.3|4181.3|4186.8|4180.8|0
1733387160000|2024-12-05 08:26:00|4186.8|4180.8|4187.7|4181.7|4187.7|4181.7|4186.8|4180.8|0
1733387170000|2024-12-05 08:26:10|4188.2|4182.2|4188.3|4182.3|4188.3|4182.3|4188.2|4182.2|0
1733387180000|2024-12-05 08:26:20|4188.5|4182.5|4189.2|4183.2|4189.3|4183.3|4188.5|4182.5|0
1733387190000|2024-12-05 08:26:30|4188.8|4182.8|4189.2|4183.2|4189.2|4183.2|4188.8|4182.8|0
1733387200000|2024-12-05 08:26:40|4188.8|4182.8|4189.2|4183.2|4189.2|4183.2|4188.8|4182.8|0
1733387210000|2024-12-05 08:26:50|4188.8|4182.8|4188.8|4182.8|4189.2|4183.2|4188.8|4182.8|1
1733387220000|2024-12-05 08:27:00|4189.2|4183.2|4189.5|4183.5|4189.8|4183.8|4189.2|4183.2|0
1733387230000|2024-12-05 08:27:10|4189.8|4183.8|4188.6|4182.6|4189.8|4183.8|4188.6|4182.6|1
1733387240000|2024-12-05 08:27:20|4188.8|4182.8|4189|4183|4189|4183|4188.5|4182.5|0
1733387250000|2024-12-05 08:27:30|4188.5|4182.5|4189|4183|4189|4183|4188.5|4182.5|0
1733387260000|2024-12-05 08:27:40|4189.3|4183.3|4189.5|4183.5|4189.5|4183.5|4189.3|4183.3|0
1733387290000|2024-12-05 08:28:10|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|0
1733387300000|2024-12-05 08:28:20|4189.5|4183.5|4190.3|4184.3|4190.5|4184.5|4189.5|4183.5|2
1733387320000|2024-12-05 08:28:40|4190.5|4184.5|4190.3|4184.3|4190.8|4184.8|4190|4184|1
1733387330000|2024-12-05 08:28:50|4189.8|4183.8|4188.5|4182.5|4189.8|4183.8|4188.5|4182.5|2
1733387340000|2024-12-05 08:29:00|4188.3|4182.3|4187.3|4181.3|4188.3|4182.3|4187.3|4181.3|2
1733387350000|2024-12-05 08:29:10|4187.6|4181.6|4188.8|4182.8|4188.8|4182.8|4187.6|4181.6|3
1733387360000|2024-12-05 08:29:20|4189|4183|4190.2|4184.2|4190.2|4184.2|4189|4183|3
1733387370000|2024-12-05 08:29:30|4190.8|4184.8|4190.3|4184.3|4190.8|4184.8|4190.3|4184.3|0
1733387380000|2024-12-05 08:29:40|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|1
1733387390000|2024-12-05 08:29:50|4189.8|4183.8|4190.8|4184.8|4190.8|4184.8|4189.8|4183.8|0
1733387400000|2024-12-05 08:30:00|4190.3|4184.3|4191.3|4185.3|4191.5|4185.5|4190.3|4184.3|3
1733387410000|2024-12-05 08:30:10|||||||||2
1733387420000|2024-12-05 08:30:20|4191.5|4185.5|4187.3|4181.3|4191.5|4185.5|4187.3|4181.3|18
1733387450000|2024-12-05 08:30:50|4186|4180|4188|4182|4188|4182|4186|4180|11
1733387460000|2024-12-05 08:31:00|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4
1733387480000|2024-12-05 08:31:20|4187|4181|4188.8|4182.8|4189|4183|4187|4181|25
1733387490000|2024-12-05 08:31:30|4189|4183|4189|4183|4189|4183|4188.8|4182.8|0
1733387500000|2024-12-05 08:31:40|4189.5|4183.5|4189.8|4183.8|4189.8|4183.8|4189.5|4183.5|4
1733387510000|2024-12-05 08:31:50|4190|4184|4188.1|4182.1|4190|4184|4188.1|4182.1|6
1733387520000|2024-12-05 08:32:00|4188|4182|4187.3|4181.3|4188.5|4182.5|4187|4181|2
1733387530000|2024-12-05 08:32:10|4186|4180|4185.5|4179.5|4186.3|4180.3|4184.8|4178.8|2
1733387540000|2024-12-05 08:32:20|4186|4180|4186|4180|4186|4180|4184.8|4178.8|10
1733387560000|2024-12-05 08:32:40|||||||||2
1733387580000|2024-12-05 08:33:00|||||||||20
1733387600000|2024-12-05 08:33:20|||||||||4
1733387620000|2024-12-05 08:33:40|||||||||1
1733387640000|2024-12-05 08:34:00|4184.8|4178.8|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|13
1733387650000|2024-12-05 08:34:10|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4184.8|4178.8|1
1733387660000|2024-12-05 08:34:20|4186|4180|4185.8|4179.8|4186|4180|4185.8|4179.8|21
1733387680000|2024-12-05 08:34:40|4186|4180|4186|4180|4186|4180|4185.8|4179.8|12
1733387690000|2024-12-05 08:34:50|4185.8|4179.8|4188.5|4182.5|4189.1|4183.1|4185.8|4179.8|4
1733387700000|2024-12-05 08:35:00|4188.3|4182.3|4188.3|4182.3|4188.5|4182.5|4187.8|4181.8|1
1733387710000|2024-12-05 08:35:10|4188.5|4182.5|4188.2|4182.2|4188.5|4182.5|4188.2|4182.2|0
1733387720000|2024-12-05 08:35:20|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|0
1733387730000|2024-12-05 08:35:30|4188|4182|4188.5|4182.5|4188.5|4182.5|4187.8|4181.8|0
1733387740000|2024-12-05 08:35:40|4188.3|4182.3|4187.8|4181.8|4188.3|4182.3|4187.8|4181.8|0
1733387750000|2024-12-05 08:35:50|4187.3|4181.3|4187.5|4181.5|4187.5|4181.5|4187.3|4181.3|3
1733387760000|2024-12-05 08:36:00|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|0
1733387770000|2024-12-05 08:36:10|4186.8|4180.8|4185.8|4179.8|4187.3|4181.3|4185.8|4179.8|3
1733387780000|2024-12-05 08:36:20|||||||||1
1733387790000|2024-12-05 08:36:30|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.7|4178.7|2
1733387820000|2024-12-05 08:37:00|4185.3|4179.3|4187.5|4181.5|4187.5|4181.5|4185.2|4179.2|2
1733387830000|2024-12-05 08:37:10|4187.3|4181.3|4187.5|4181.5|4187.5|4181.5|4187.3|4181.3|0
1733387840000|2024-12-05 08:37:20|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|1
1733387850000|2024-12-05 08:37:30|4187.1|4181.1|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|2
1733387860000|2024-12-05 08:37:40|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4186.8|4180.8|0
1733387870000|2024-12-05 08:37:50|4187.8|4181.8|4188.3|4182.3|4188.3|4182.3|4187.5|4181.5|2
1733387880000|2024-12-05 08:38:00|4188.5|4182.5|4188.8|4182.8|4188.8|4182.8|4188.5|4182.5|0
1733387900000|2024-12-05 08:38:20|4187.7|4181.7|4188.5|4182.5|4188.5|4182.5|4187.7|4181.7|13
1733387920000|2024-12-05 08:38:40|4187.5|4181.5|4187.3|4181.3|4187.5|4181.5|4187.3|4181.3|2
1733387930000|2024-12-05 08:38:50|4187.5|4181.5|4187.3|4181.3|4187.5|4181.5|4187.3|4181.3|0
1733387940000|2024-12-05 08:39:00|4187|4181|4187|4181|4187.3|4181.3|4187|4181|0
1733387950000|2024-12-05 08:39:10|||||||||1
1733388010000|2024-12-05 08:40:10|4187.3|4181.3|4188|4182|4188|4182|4184.8|4178.8|8
1733388020000|2024-12-05 08:40:20|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1733388030000|2024-12-05 08:40:30|4187.8|4181.8|4188.8|4182.8|4189.3|4183.3|4187.8|4181.8|2
1733388040000|2024-12-05 08:40:40|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|0
1733388070000|2024-12-05 08:41:10|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1733388080000|2024-12-05 08:41:20|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|3
1733388100000|2024-12-05 08:41:40|4188.3|4182.3|4188.5|4182.5|4188.5|4182.5|4188.3|4182.3|0
1733388110000|2024-12-05 08:41:50|4189.5|4183.5|4188.5|4182.5|4189.5|4183.5|4188.5|4182.5|2
1733388140000|2024-12-05 08:42:20|4189|4183|4189.5|4183.5|4189.5|4183.5|4188.5|4182.5|0
1733388190000|2024-12-05 08:43:10|||||||||1
1733388230000|2024-12-05 08:43:50|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|0
1733388240000|2024-12-05 08:44:00|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189|4183|0
1733388270000|2024-12-05 08:44:30|4189.8|4183.8|4189.8|4183.8|4190.2|4184.2|4189.8|4183.8|2
1733388290000|2024-12-05 08:44:50|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|0
1733388300000|2024-12-05 08:45:00|4189.8|4183.8|4189.3|4183.3|4189.8|4183.8|4189.3|4183.3|1
1733388320000|2024-12-05 08:45:20|4189|4183|4188.8|4182.8|4189|4183|4188.8|4182.8|0
1733388330000|2024-12-05 08:45:30|4188.7|4182.7|4188.3|4182.3|4188.7|4182.7|4187.8|4181.8|1
1733388340000|2024-12-05 08:45:40|4188.2|4182.2|4187.8|4181.8|4188.2|4182.2|4187.8|4181.8|0
1733388350000|2024-12-05 08:45:50|4187.5|4181.5|4187.8|4181.8|4187.8|4181.8|4187.5|4181.5|0
1733388360000|2024-12-05 08:46:00|4187.5|4181.5|4187.5|4181.5|4187.8|4181.8|4187.5|4181.5|1
1733388370000|2024-12-05 08:46:10|4187.3|4181.3|4187.3|4181.3|4187.5|4181.5|4187.3|4181.3|0
1733388380000|2024-12-05 08:46:20|4187.5|4181.5|4187.8|4181.8|4187.8|4181.8|4187|4181|0
1733388390000|2024-12-05 08:46:30|4188.3|4182.3|4188|4182|4188.3|4182.3|4187.8|4181.8|0
1733388400000|2024-12-05 08:46:40|4188.5|4182.5|4187.8|4181.8|4188.5|4182.5|4187.8|4181.8|0
1733388430000|2024-12-05 08:47:10|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|1
1733388440000|2024-12-05 08:47:20|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|1
1733388460000|2024-12-05 08:47:40|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1733388470000|2024-12-05 08:47:50|4189.8|4183.8|4190.5|4184.5|4190.5|4184.5|4189.8|4183.8|2
1733388480000|2024-12-05 08:48:00|4190.3|4184.3|4189.8|4183.8|4190.3|4184.3|4189.8|4183.8|0
1733388490000|2024-12-05 08:48:10|4189.3|4183.3|4189.2|4183.2|4189.3|4183.3|4189.2|4183.2|2
1733388500000|2024-12-05 08:48:20|4188.8|4182.8|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|0
1733388510000|2024-12-05 08:48:30|4189.2|4183.2|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|0
1733388520000|2024-12-05 08:48:40|||||||||1
1733388540000|2024-12-05 08:49:00|4189.3|4183.3|4189.2|4183.2|4189.3|4183.3|4189.2|4183.2|1
1733388550000|2024-12-05 08:49:10|4188.8|4182.8|4187.5|4181.5|4188.8|4182.8|4187.5|4181.5|2
1733388560000|2024-12-05 08:49:20|4187.1|4181.1|4187|4181|4187.1|4181.1|4187|4181|2
1733388570000|2024-12-05 08:49:30|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|1
1733388590000|2024-12-05 08:49:50|4187.5|4181.5|4188.2|4182.2|4188.2|4182.2|4187.5|4181.5|1
1733388600000|2024-12-05 08:50:00|4188.3|4182.3|4188.2|4182.2|4188.3|4182.3|4188.2|4182.2|1
1733388610000|2024-12-05 08:50:10|4188.3|4182.3|4188.2|4182.2|4188.3|4182.3|4188.2|4182.2|0
1733388620000|2024-12-05 08:50:20|4188.3|4182.3|4188.2|4182.2|4188.3|4182.3|4188.2|4182.2|0
1733388630000|2024-12-05 08:50:30|4188.3|4182.3|4188.2|4182.2|4188.5|4182.5|4188.2|4182.2|0
1733388660000|2024-12-05 08:51:00|4187.8|4181.8|4188|4182|4188.3|4182.3|4187.8|4181.8|1
1733388670000|2024-12-05 08:51:10|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|0
1733388680000|2024-12-05 08:51:20|||||||||1
1733388690000|2024-12-05 08:51:30|4188|4182|4188.5|4182.5|4188.5|4182.5|4188|4182|2
1733388710000|2024-12-05 08:51:50|4188.2|4182.2|4187.8|4181.8|4188.5|4182.5|4187.8|4181.8|0
1733388730000|2024-12-05 08:52:10|4188|4182|4187.8|4181.8|4188|4182|4187.8|4181.8|0
1733388760000|2024-12-05 08:52:40|4187.9|4181.9|4187|4181|4187.9|4181.9|4187|4181|3
1733388780000|2024-12-05 08:53:00|4187.5|4181.5|4187.5|4181.5|4187.9|4181.9|4187.5|4181.5|1
1733388790000|2024-12-05 08:53:10|4187.9|4181.9|4187.5|4181.5|4187.9|4181.9|4187.5|4181.5|0
1733388800000|2024-12-05 08:53:20|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1733388820000|2024-12-05 08:53:40|4188.4|4182.4|4190.9|4184.9|4191|4185|4188.4|4182.4|6
1733388830000|2024-12-05 08:53:50|4190.5|4184.5|4188.9|4182.9|4190.5|4184.5|4188.9|4182.9|2
1733388840000|2024-12-05 08:54:00|4187.9|4181.9|4190.2|4184.2|4190.2|4184.2|4187.9|4181.9|6
1733388850000|2024-12-05 08:54:10|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.2|4184.2|1
1733388860000|2024-12-05 08:54:20|4190.5|4184.5|4190.2|4184.2|4190.5|4184.5|4190.2|4184.2|0
1733388870000|2024-12-05 08:54:30|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1733388880000|2024-12-05 08:54:40|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1733388890000|2024-12-05 08:54:50|4190.5|4184.5|4190.9|4184.9|4191.2|4185.2|4190.5|4184.5|1
1733388900000|2024-12-05 08:55:00|4191.2|4185.2|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|0
1733388910000|2024-12-05 08:55:10|4191.5|4185.5|4191.5|4185.5|4191.9|4185.9|4191.5|4185.5|3
1733388930000|2024-12-05 08:55:30|||||||||1
1733388960000|2024-12-05 08:56:00|4190.9|4184.9|4190.5|4184.5|4190.9|4184.9|4190.5|4184.5|0
1733388990000|2024-12-05 08:56:30|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.5|4184.5|1
1733389010000|2024-12-05 08:56:50|4190.7|4184.7|4190.5|4184.5|4190.9|4184.9|4190.5|4184.5|4
1733389020000|2024-12-05 08:57:00|4190.1|4184.1|4189.9|4183.9|4190.1|4184.1|4189.9|4183.9|0
1733389040000|2024-12-05 08:57:20|4190|4184|4190.5|4184.5|4191.5|4185.5|4190|4184|3
1733389060000|2024-12-05 08:57:40|4190.9|4184.9|4189.9|4183.9|4190.9|4184.9|4189.9|4183.9|1
1733389070000|2024-12-05 08:57:50|4189.4|4183.4|4187.9|4181.9|4189.4|4183.4|4187.9|4181.9|1
1733389080000|2024-12-05 08:58:00|4187.5|4181.5|4188.9|4182.9|4189|4183|4187|4181|2
1733389090000|2024-12-05 08:58:10|4189|4183|4189|4183|4189|4183|4189|4183|1
1733389140000|2024-12-05 08:59:00|4189.9|4183.9|4190.2|4184.2|4190.9|4184.9|4189.9|4183.9|4
1733389150000|2024-12-05 08:59:10|4190.4|4184.4|4190.5|4184.5|4190.5|4184.5|4190.4|4184.4|0
1733389160000|2024-12-05 08:59:20|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|0
1733389170000|2024-12-05 08:59:30|4190.9|4184.9|4190.5|4184.5|4190.9|4184.9|4190.5|4184.5|2
1733389180000|2024-12-05 08:59:40|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|0
1733389190000|2024-12-05 08:59:50|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1733389200000|2024-12-05 09:00:00|4190.4|4184.4|4188.9|4182.9|4190.5|4184.5|4188|4182|4
1733389210000|2024-12-05 09:00:10|4188.5|4182.5|4188.5|4182.5|4188.9|4182.9|4188.5|4182.5|0
1733389220000|2024-12-05 09:00:20|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|0
1733389230000|2024-12-05 09:00:30|4188.4|4182.4|4188.5|4182.5|4188.5|4182.5|4188.4|4182.4|2
1733389250000|2024-12-05 09:00:50|4188.9|4182.9|4189.1|4183.1|4189.1|4183.1|4188.1|4182.1|2
1733389260000|2024-12-05 09:01:00|4188.9|4182.9|4190.2|4184.2|4190.2|4184.2|4188.5|4182.5|0
1733389270000|2024-12-05 09:01:10|4190.9|4184.9|4191.5|4185.5|4191.5|4185.5|4190.9|4184.9|2
1733389320000|2024-12-05 09:02:00|4192.5|4186.5|4192.5|4186.5|4193.5|4187.5|4192.5|4186.5|6
1733389330000|2024-12-05 09:02:10|4192.4|4186.4|4192.2|4186.2|4192.5|4186.5|4191.9|4185.9|1
1733389340000|2024-12-05 09:02:20|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.4|4185.4|0
1733389350000|2024-12-05 09:02:30|4192.2|4186.2|4191.2|4185.2|4192.2|4186.2|4191.2|4185.2|1
1733389360000|2024-12-05 09:02:40|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1733389370000|2024-12-05 09:02:50|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|0
1733389380000|2024-12-05 09:03:00|4191.4|4185.4|4191.2|4185.2|4191.4|4185.4|4191.2|4185.2|0
1733389390000|2024-12-05 09:03:10|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1733389410000|2024-12-05 09:03:30|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|0
1733389420000|2024-12-05 09:03:40|4190.9|4184.9|4189.9|4183.9|4190.9|4184.9|4189.5|4183.5|4
1733389430000|2024-12-05 09:03:50|4189.5|4183.5|4189.5|4183.5|4189.9|4183.9|4189.5|4183.5|0
1733389440000|2024-12-05 09:04:00|4189.4|4183.4|4190.4|4184.4|4190.4|4184.4|4188.9|4182.9|1
1733389450000|2024-12-05 09:04:10|4190.2|4184.2|4190.4|4184.4|4190.4|4184.4|4190.2|4184.2|0
1733389470000|2024-12-05 09:04:30|4190.5|4184.5|4190.9|4184.9|4190.9|4184.9|4190.5|4184.5|0
1733389480000|2024-12-05 09:04:40|4190.5|4184.5|4190.9|4184.9|4190.9|4184.9|4190.5|4184.5|0
1733389490000|2024-12-05 09:04:50|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4190.9|4184.9|0
1733389500000|2024-12-05 09:05:00|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1733389510000|2024-12-05 09:05:10|4191.5|4185.5|4191.2|4185.2|4191.9|4185.9|4191.2|4185.2|0
1733389520000|2024-12-05 09:05:20|4191.4|4185.4|4191.2|4185.2|4191.4|4185.4|4191.2|4185.2|0
1733389530000|2024-12-05 09:05:30|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|0
1733389540000|2024-12-05 09:05:40|4191.2|4185.2|4190.9|4184.9|4191.2|4185.2|4190.9|4184.9|0
1733389550000|2024-12-05 09:05:50|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|0
1733389560000|2024-12-05 09:06:00|4191.7|4185.7|4191.4|4185.4|4191.7|4185.7|4191.4|4185.4|0
1733389570000|2024-12-05 09:06:10|4191.2|4185.2|4190.9|4184.9|4191.2|4185.2|4190.9|4184.9|0
1733389580000|2024-12-05 09:06:20|4189.9|4183.9|4190.9|4184.9|4190.9|4184.9|4189.9|4183.9|2
1733389590000|2024-12-05 09:06:30|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1733389600000|2024-12-05 09:06:40|4190.9|4184.9|4190.5|4184.5|4190.9|4184.9|4190.5|4184.5|0
1733389610000|2024-12-05 09:06:50|4190.4|4184.4|4192.5|4186.5|4193|4187|4190.4|4184.4|4
1733389660000|2024-12-05 09:07:40|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|2
1733389680000|2024-12-05 09:08:00|4193|4187|4192.5|4186.5|4193|4187|4192.5|4186.5|0
1733389690000|2024-12-05 09:08:10|4192.4|4186.4|4192.5|4186.5|4192.5|4186.5|4192.4|4186.4|0
1733389740000|2024-12-05 09:09:00|4192.2|4186.2|4190.5|4184.5|4192.2|4186.2|4190.5|4184.5|4
1733389750000|2024-12-05 09:09:10|4189.9|4183.9|4191.5|4185.5|4191.5|4185.5|4189.9|4183.9|2
1733389780000|2024-12-05 09:09:40|4191.9|4185.9|4192.9|4186.9|4192.9|4186.9|4191.9|4185.9|2
1733389790000|2024-12-05 09:09:50|4192.4|4186.4|4192.9|4186.9|4192.9|4186.9|4192.4|4186.4|1
1733389800000|2024-12-05 09:10:00|4193.9|4187.9|4193.9|4187.9|4194|4188|4193.5|4187.5|5
1733389810000|2024-12-05 09:10:10|4194|4188|4193.5|4187.5|4194|4188|4193.5|4187.5|0
1733389820000|2024-12-05 09:10:20|4193.4|4187.4|4193.5|4187.5|4193.9|4187.9|4193.4|4187.4|1
1733389840000|2024-12-05 09:10:40|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|0
1733389860000|2024-12-05 09:11:00|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1733389880000|2024-12-05 09:11:20|4193.4|4187.4|4194|4188|4194|4188|4192.9|4186.9|1
1733389890000|2024-12-05 09:11:30|4193.9|4187.9|4193.2|4187.2|4193.9|4187.9|4192.9|4186.9|5
1733389910000|2024-12-05 09:11:50|4193.6|4187.6|4193.4|4187.4|4193.6|4187.6|4193.4|4187.4|2
1733389920000|2024-12-05 09:12:00|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|0
1733389930000|2024-12-05 09:12:10|4191.9|4185.9|4191.5|4185.5|4191.9|4185.9|4191.5|4185.5|3
1733389940000|2024-12-05 09:12:20|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|0
1733389950000|2024-12-05 09:12:30|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|1
1733389960000|2024-12-05 09:12:40|4192|4186|4192|4186|4192|4186|4192|4186|0
1733389990000|2024-12-05 09:13:10|||||||||1
1733390000000|2024-12-05 09:13:20|4191.5|4185.5|4189.9|4183.9|4191.5|4185.5|4189.9|4183.9|21
1733390020000|2024-12-05 09:13:40|4190.9|4184.9|4191.5|4185.5|4191.5|4185.5|4190.9|4184.9|11
1733390030000|2024-12-05 09:13:50|4191.9|4185.9|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|0
1733390040000|2024-12-05 09:14:00|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|0
1733390050000|2024-12-05 09:14:10|4192.4|4186.4|4192.2|4186.2|4193.2|4187.2|4192.2|4186.2|8
1733390060000|2024-12-05 09:14:20|4191.9|4185.9|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|0
1733390070000|2024-12-05 09:14:30|4191.2|4185.2|4190.5|4184.5|4191.2|4185.2|4190.2|4184.2|3
1733390080000|2024-12-05 09:14:40|4189.9|4183.9|4189.7|4183.7|4189.9|4183.9|4189.7|4183.7|12
1733390090000|2024-12-05 09:14:50|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|34
1733390100000|2024-12-05 09:15:00|4189.7|4183.7|4189.9|4183.9|4189.9|4183.9|4189.7|4183.7|7
1733390120000|2024-12-05 09:15:20|4190|4184|4187|4181|4190|4184|4187|4181|18
1733390140000|2024-12-05 09:15:40|4187.4|4181.4|4188.4|4182.4|4188.5|4182.5|4187.4|4181.4|7
1733390150000|2024-12-05 09:15:50|4188.5|4182.5|4188.4|4182.4|4188.5|4182.5|4188.4|4182.4|2
1733390160000|2024-12-05 09:16:00|4188|4182|4188.4|4182.4|4188.5|4182.5|4187.9|4181.9|0
1733390170000|2024-12-05 09:16:10|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1733390180000|2024-12-05 09:16:20|4188.2|4182.2|4188.4|4182.4|4188.5|4182.5|4188.2|4182.2|0
1733390190000|2024-12-05 09:16:30|4188.5|4182.5|4187.9|4181.9|4188.5|4182.5|4187.9|4181.9|0
1733390200000|2024-12-05 09:16:40|4188.4|4182.4|4188.2|4182.2|4188.4|4182.4|4188|4182|1
1733390220000|2024-12-05 09:17:00|4187.9|4181.9|4187|4181|4187.9|4181.9|4187|4181|2
1733390230000|2024-12-05 09:17:10|||||||||2
1733390240000|2024-12-05 09:17:20|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|1
1733390250000|2024-12-05 09:17:30|4186.4|4180.4|4183.5|4177.5|4186.4|4180.4|4183.5|4177.5|8
1733390260000|2024-12-05 09:17:40|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1733390270000|2024-12-05 09:17:50|4183.5|4177.5|4183.9|4177.9|4183.9|4177.9|4183.5|4177.5|0
1733390280000|2024-12-05 09:18:00|4184|4178|4183.9|4177.9|4184|4178|4183.9|4177.9|0
1733390300000|2024-12-05 09:18:20|4184|4178|4185.9|4179.9|4185.9|4179.9|4184|4178|7
1733390310000|2024-12-05 09:18:30|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|2
1733390320000|2024-12-05 09:18:40|4185.9|4179.9|4186.2|4180.2|4186.2|4180.2|4185.9|4179.9|0
1733390330000|2024-12-05 09:18:50|4186.6|4180.6|4186.7|4180.7|4186.9|4180.9|4186.2|4180.2|1
1733390340000|2024-12-05 09:19:00|4186.4|4180.4|4186.2|4180.2|4186.5|4180.5|4186.2|4180.2|1
1733390350000|2024-12-05 09:19:10|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|1
1733390400000|2024-12-05 09:20:00|4185.4|4179.4|4185.2|4179.2|4185.5|4179.5|4185.2|4179.2|1
1733390410000|2024-12-05 09:20:10|4185.4|4179.4|4185.2|4179.2|4185.5|4179.5|4185.2|4179.2|0
1733390420000|2024-12-05 09:20:20|4184.9|4178.9|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|1
1733390430000|2024-12-05 09:20:30|4185.2|4179.2|4185.2|4179.2|4185.4|4179.4|4185.2|4179.2|1
1733390440000|2024-12-05 09:20:40|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733390450000|2024-12-05 09:20:50|4184.7|4178.7|4184.7|4178.7|4184.9|4178.9|4184.7|4178.7|0
1733390460000|2024-12-05 09:21:00|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|1
1733390480000|2024-12-05 09:21:20|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|1
1733390490000|2024-12-05 09:21:30|4183.5|4177.5|4181.9|4175.9|4183.5|4177.5|4181.7|4175.7|4
1733390500000|2024-12-05 09:21:40|4181.7|4175.7|4181.2|4175.2|4181.9|4175.9|4180.9|4174.9|4
1733390510000|2024-12-05 09:21:50|4181.4|4175.4|4181.2|4175.2|4181.4|4175.4|4181.2|4175.2|0
1733390520000|2024-12-05 09:22:00|4180.8|4174.8|4179.4|4173.4|4180.8|4174.8|4179.2|4173.2|9
1733390530000|2024-12-05 09:22:10|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1733390540000|2024-12-05 09:22:20|4179.5|4173.5|4178.5|4172.5|4180.4|4174.4|4178.5|4172.5|6
1733390550000|2024-12-05 09:22:30|4179|4173|4179.4|4173.4|4179.5|4173.5|4179|4173|1
1733390560000|2024-12-05 09:22:40|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|1
1733390570000|2024-12-05 09:22:50|4179.4|4173.4|4179.2|4173.2|4179.4|4173.4|4179.2|4173.2|0
1733390580000|2024-12-05 09:23:00|4179.4|4173.4|4179.5|4173.5|4179.5|4173.5|4178.4|4172.4|1
1733390600000|2024-12-05 09:23:20|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1733390610000|2024-12-05 09:23:30|4178.9|4172.9|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|7
1733390620000|2024-12-05 09:23:40|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733390630000|2024-12-05 09:23:50|4178.4|4172.4|4178.5|4172.5|4178.5|4172.5|4178.4|4172.4|0
1733390640000|2024-12-05 09:24:00|4177.9|4171.9|4178.5|4172.5|4178.9|4172.9|4177.5|4171.5|12
1733390650000|2024-12-05 09:24:10|4178.4|4172.4|4178.5|4172.5|4178.5|4172.5|4178.4|4172.4|0
1733390660000|2024-12-05 09:24:20|4177.5|4171.5|4177.5|4171.5|4178.2|4172.2|4177.5|4171.5|7
1733390670000|2024-12-05 09:24:30|4177.4|4171.4|4177.4|4171.4|4177.5|4171.5|4177.2|4171.2|1
1733390680000|2024-12-05 09:24:40|4177.2|4171.2|4178.5|4172.5|4178.5|4172.5|4177.2|4171.2|3
1733390690000|2024-12-05 09:24:50|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.2|4172.2|0
1733390700000|2024-12-05 09:25:00|4178.5|4172.5|4178.9|4172.9|4178.9|4172.9|4178.5|4172.5|0
1733390710000|2024-12-05 09:25:10|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|0
1733390720000|2024-12-05 09:25:20|4178.9|4172.9|4178.5|4172.5|4179.2|4173.2|4178.5|4172.5|1
1733390730000|2024-12-05 09:25:30|4178.4|4172.4|4179.2|4173.2|4179.2|4173.2|4178.4|4172.4|0
1733390740000|2024-12-05 09:25:40|4179.9|4173.9|4179.5|4173.5|4179.9|4173.9|4179.5|4173.5|0
1733390760000|2024-12-05 09:26:00|4179.4|4173.4|4179.5|4173.5|4180.2|4174.2|4179.4|4173.4|0
1733390800000|2024-12-05 09:26:40|4180.2|4174.2|4179.4|4173.4|4180.2|4174.2|4179.4|4173.4|1
1733390810000|2024-12-05 09:26:50|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|0
1733390830000|2024-12-05 09:27:10|4180.4|4174.4|4180.2|4174.2|4180.4|4174.4|4180|4174|0
1733390840000|2024-12-05 09:27:20|4179.9|4173.9|4179.5|4173.5|4179.9|4173.9|4179.5|4173.5|1
1733390850000|2024-12-05 09:27:30|4179.4|4173.4|4179.5|4173.5|4179.5|4173.5|4179.2|4173.2|0
1733390870000|2024-12-05 09:27:50|4180.4|4174.4|4180.2|4174.2|4180.4|4174.4|4180.2|4174.2|0
1733390880000|2024-12-05 09:28:00|4179.9|4173.9|4179.4|4173.4|4180.2|4174.2|4179.2|4173.2|2
1733390890000|2024-12-05 09:28:10|4179.2|4173.2|4179.4|4173.4|4179.5|4173.5|4179.2|4173.2|0
1733390900000|2024-12-05 09:28:20|4179.5|4173.5|4180|4174|4180|4174|4179.5|4173.5|0
1733390910000|2024-12-05 09:28:30|4180.5|4174.5|4180.4|4174.4|4180.5|4174.5|4180.2|4174.2|3
1733390920000|2024-12-05 09:28:40|4180.2|4174.2|4180.2|4174.2|4180.4|4174.4|4179.9|4173.9|4
1733390930000|2024-12-05 09:28:50|4180.6|4174.6|4181.5|4175.5|4181.5|4175.5|4180.6|4174.6|1
1733390940000|2024-12-05 09:29:00|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1733390960000|2024-12-05 09:29:20|4182.7|4176.7|4184.2|4178.2|4184.2|4178.2|4182.7|4176.7|3
1733390970000|2024-12-05 09:29:30|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.7|4177.7|1
1733390980000|2024-12-05 09:29:40|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1733390990000|2024-12-05 09:29:50|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1733391000000|2024-12-05 09:30:00|4183.7|4177.7|4182.7|4176.7|4183.7|4177.7|4182.7|4176.7|3
1733391020000|2024-12-05 09:30:20|4183.5|4177.5|4184.4|4178.4|4184.4|4178.4|4183.5|4177.5|2
1733391030000|2024-12-05 09:30:30|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1733391040000|2024-12-05 09:30:40|4184.4|4178.4|4184.2|4178.2|4184.5|4178.5|4184.2|4178.2|0
1733391050000|2024-12-05 09:30:50|4184.5|4178.5|4185.2|4179.2|4185.4|4179.4|4184.5|4178.5|1
1733391070000|2024-12-05 09:31:10|4185.4|4179.4|4185.5|4179.5|4185.5|4179.5|4185.4|4179.4|0
1733391080000|2024-12-05 09:31:20|4185.2|4179.2|4183.9|4177.9|4185.2|4179.2|4183.7|4177.7|2
1733391100000|2024-12-05 09:31:40|4182.9|4176.9|4182.9|4176.9|4183|4177|4182.9|4176.9|2
1733391110000|2024-12-05 09:31:50|4183|4177|4183|4177|4183|4177|4183|4177|0
1733391120000|2024-12-05 09:32:00|4184.1|4178.1|4184.5|4178.5|4184.5|4178.5|4184.1|4178.1|4
1733391130000|2024-12-05 09:32:10|||||||||1
1733391150000|2024-12-05 09:32:30|4183.4|4177.4|4184|4178|4184|4178|4183.4|4177.4|3
1733391160000|2024-12-05 09:32:40|4184.4|4178.4|4184.5|4178.5|4184.5|4178.5|4184.4|4178.4|1
1733391170000|2024-12-05 09:32:50|4184.4|4178.4|4183.9|4177.9|4184.5|4178.5|4182.7|4176.7|0
1733391180000|2024-12-05 09:33:00|4184|4178|4184.2|4178.2|4184.4|4178.4|4184|4178|0
1733391190000|2024-12-05 09:33:10|4184.4|4178.4|4183.4|4177.4|4184.4|4178.4|4183.4|4177.4|1
1733391200000|2024-12-05 09:33:20|4183.2|4177.2|4182.9|4176.9|4183.2|4177.2|4182.9|4176.9|0
1733391210000|2024-12-05 09:33:30|4182.7|4176.7|4184.2|4178.2|4184.2|4178.2|4181.9|4175.9|4
1733391220000|2024-12-05 09:33:40|4183.9|4177.9|4185.2|4179.2|4185.2|4179.2|4183.9|4177.9|0
1733391230000|2024-12-05 09:33:50|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1733391240000|2024-12-05 09:34:00|4185.5|4179.5|4185.4|4179.4|4185.5|4179.5|4185.4|4179.4|0
1733391250000|2024-12-05 09:34:10|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|0
1733391260000|2024-12-05 09:34:20|4185.4|4179.4|4185.5|4179.5|4185.5|4179.5|4185.4|4179.4|0
1733391270000|2024-12-05 09:34:30|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.2|4179.2|0
1733391280000|2024-12-05 09:34:40|4185.2|4179.2|4185.2|4179.2|4185.4|4179.4|4185.2|4179.2|0
1733391290000|2024-12-05 09:34:50|4184.5|4178.5|4185.2|4179.2|4185.2|4179.2|4184.5|4178.5|2
1733391300000|2024-12-05 09:35:00|4185.4|4179.4|4185.2|4179.2|4185.4|4179.4|4185.2|4179.2|0
1733391310000|2024-12-05 09:35:10|4185.9|4179.9|4186.2|4180.2|4186.2|4180.2|4185.9|4179.9|0
1733391320000|2024-12-05 09:35:20|4188.2|4182.2|4188.2|4182.2|4188.7|4182.7|4188.2|4182.2|18
1733391330000|2024-12-05 09:35:30|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|3
1733391340000|2024-12-05 09:35:40|4189.2|4183.2|4189.2|4183.2|4189.9|4183.9|4189.2|4183.2|2
1733391350000|2024-12-05 09:35:50|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|0
1733391360000|2024-12-05 09:36:00|4192.7|4186.7|4190.5|4184.5|4192.7|4186.7|4190.5|4184.5|10
1733391370000|2024-12-05 09:36:10|4191.4|4185.4|4191.2|4185.2|4191.4|4185.4|4191.2|4185.2|1
1733391380000|2024-12-05 09:36:20|4191.4|4185.4|4191.5|4185.5|4192.2|4186.2|4191.4|4185.4|4
1733391400000|2024-12-05 09:36:40|4191.4|4185.4|4192.2|4186.2|4192.2|4186.2|4190.9|4184.9|6
1733391410000|2024-12-05 09:36:50|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|0
1733391420000|2024-12-05 09:37:00|4193|4187|4194.4|4188.4|4194.9|4188.9|4193|4187|5
1733391460000|2024-12-05 09:37:40|4194.2|4188.2|4192.9|4186.9|4194.2|4188.2|4192.9|4186.9|3
1733391470000|2024-12-05 09:37:50|4192.7|4186.7|4191.4|4185.4|4192.7|4186.7|4191.2|4185.2|5
1733391480000|2024-12-05 09:38:00|4191.5|4185.5|4192.9|4186.9|4192.9|4186.9|4191.5|4185.5|6
1733391490000|2024-12-05 09:38:10|4193.2|4187.2|4194.2|4188.2|4194.2|4188.2|4193.2|4187.2|0
1733391500000|2024-12-05 09:38:20|4194.4|4188.4|4194.2|4188.2|4194.9|4188.9|4194.2|4188.2|0
1733391510000|2024-12-05 09:38:30|4194.4|4188.4|4194.7|4188.7|4194.7|4188.7|4194.4|4188.4|0
1733391520000|2024-12-05 09:38:40|4194.2|4188.2|4194.7|4188.7|4194.7|4188.7|4194.2|4188.2|8
1733391530000|2024-12-05 09:38:50|4196.2|4190.2|4196.2|4190.2|4196.9|4190.9|4196.2|4190.2|3
1733391540000|2024-12-05 09:39:00|4195.9|4189.9|4197.2|4191.2|4197.2|4191.2|4195.9|4189.9|3
1733391550000|2024-12-05 09:39:10|4198.9|4192.9|4198.7|4192.7|4198.9|4192.9|4198.7|4192.7|11
1733391560000|2024-12-05 09:39:20|4197.7|4191.7|4197.2|4191.2|4197.9|4191.9|4197.2|4191.2|6
1733391570000|2024-12-05 09:39:30|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|1
1733391590000|2024-12-05 09:39:50|4197.2|4191.2|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|1
1733391600000|2024-12-05 09:40:00|4197.2|4191.2|4195.4|4189.4|4197.2|4191.2|4195.4|4189.4|5
1733391610000|2024-12-05 09:40:10|4195.2|4189.2|4194.4|4188.4|4195.2|4189.2|4194.4|4188.4|2
1733391620000|2024-12-05 09:40:20|||||||||1
1733391630000|2024-12-05 09:40:30|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|0
1733391640000|2024-12-05 09:40:40|4194.4|4188.4|4194.4|4188.4|4194.5|4188.5|4194.4|4188.4|0
1733391650000|2024-12-05 09:40:50|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|0
1733391670000|2024-12-05 09:41:10|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|0
1733391680000|2024-12-05 09:41:20|4193.7|4187.7|4194.2|4188.2|4194.4|4188.4|4193.2|4187.2|7
1733391690000|2024-12-05 09:41:30|4194.4|4188.4|4193.9|4187.9|4194.4|4188.4|4193.9|4187.9|0
1733391700000|2024-12-05 09:41:40|4193.4|4187.4|4194.9|4188.9|4195.4|4189.4|4193.4|4187.4|3
1733391720000|2024-12-05 09:42:00|4194.4|4188.4|4195.2|4189.2|4195.2|4189.2|4194.4|4188.4|0
1733391730000|2024-12-05 09:42:10|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|1
1733391740000|2024-12-05 09:42:20|4194.5|4188.5|4195.2|4189.2|4195.2|4189.2|4194.5|4188.5|0
1733391750000|2024-12-05 09:42:30|4194.5|4188.5|4194.2|4188.2|4194.5|4188.5|4194.2|4188.2|0
1733391760000|2024-12-05 09:42:40|4194.9|4188.9|4194.9|4188.9|4195.9|4189.9|4194.9|4188.9|5
1733391770000|2024-12-05 09:42:50|4195.2|4189.2|4194.9|4188.9|4195.4|4189.4|4194.9|4188.9|0
1733391780000|2024-12-05 09:43:00|4194.7|4188.7|4194.9|4188.9|4194.9|4188.9|4194.7|4188.7|1
1733391820000|2024-12-05 09:43:40|4195.4|4189.4|4195.5|4189.5|4196.4|4190.4|4195.4|4189.4|4
1733391840000|2024-12-05 09:44:00|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|2
1733391850000|2024-12-05 09:44:10|4194.9|4188.9|4195.5|4189.5|4195.5|4189.5|4194.4|4188.4|3
1733391860000|2024-12-05 09:44:20|4194.7|4188.7|4195.4|4189.4|4195.4|4189.4|4194.7|4188.7|1
1733391870000|2024-12-05 09:44:30|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|0
1733391880000|2024-12-05 09:44:40|4195|4189|4196.4|4190.4|4196.4|4190.4|4195|4189|2
1733391890000|2024-12-05 09:44:50|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|0
1733391900000|2024-12-05 09:45:00|4195.4|4189.4|4196.2|4190.2|4196.2|4190.2|4195.4|4189.4|1
1733391910000|2024-12-05 09:45:10|4195.9|4189.9|4196.9|4190.9|4196.9|4190.9|4195.9|4189.9|0
1733391950000|2024-12-05 09:45:50|||||||||1
1733391960000|2024-12-05 09:46:00|4196.4|4190.4|4196.9|4190.9|4196.9|4190.9|4196.2|4190.2|0
1733391980000|2024-12-05 09:46:20|4196.5|4190.5|4196.5|4190.5|4197.4|4191.4|4195.9|4189.9|6
1733391990000|2024-12-05 09:46:30|4196|4190|4195.5|4189.5|4196|4190|4195.5|4189.5|8
1733392010000|2024-12-05 09:46:50|4195.9|4189.9|4195.5|4189.5|4195.9|4189.9|4194.9|4188.9|5
1733392020000|2024-12-05 09:47:00|4196.4|4190.4|4196.4|4190.4|4196.5|4190.5|4196.4|4190.4|0
1733392030000|2024-12-05 09:47:10|4195.9|4189.9|4196.4|4190.4|4196.4|4190.4|4195.9|4189.9|1
1733392040000|2024-12-05 09:47:20|4196|4190|4195.9|4189.9|4196.4|4190.4|4195.9|4189.9|0
1733392060000|2024-12-05 09:47:40|4195.4|4189.4|4195.5|4189.5|4195.5|4189.5|4195.4|4189.4|1
1733392070000|2024-12-05 09:47:50|4195.4|4189.4|4194.2|4188.2|4195.4|4189.4|4194.2|4188.2|4
1733392080000|2024-12-05 09:48:00|4194.4|4188.4|4192.7|4186.7|4194.4|4188.4|4192.7|4186.7|2
1733392090000|2024-12-05 09:48:10|4192.9|4186.9|4192.2|4186.2|4192.9|4186.9|4192.2|4186.2|1
1733392100000|2024-12-05 09:48:20|4190.9|4184.9|4190.4|4184.4|4191.2|4185.2|4190.4|4184.4|3
1733392110000|2024-12-05 09:48:30|4190.5|4184.5|4190.4|4184.4|4190.9|4184.9|4190.4|4184.4|1
1733392120000|2024-12-05 09:48:40|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1733392130000|2024-12-05 09:48:50|4191.2|4185.2|4190.5|4184.5|4191.2|4185.2|4190.5|4184.5|1
1733392140000|2024-12-05 09:49:00|4191.2|4185.2|4190.9|4184.9|4191.2|4185.2|4190.9|4184.9|1
1733392150000|2024-12-05 09:49:10|4190.5|4184.5|4189.9|4183.9|4190.5|4184.5|4189.9|4183.9|0
1733392160000|2024-12-05 09:49:20|4189.2|4183.2|4189.2|4183.2|4190.2|4184.2|4189.2|4183.2|0
1733392170000|2024-12-05 09:49:30|4189.4|4183.4|4189.9|4183.9|4189.9|4183.9|4189.4|4183.4|0
1733392180000|2024-12-05 09:49:40|4190.5|4184.5|4190.2|4184.2|4190.5|4184.5|4190.2|4184.2|1
1733392190000|2024-12-05 09:49:50|4189.9|4183.9|4189.2|4183.2|4189.9|4183.9|4189.2|4183.2|1
1733392200000|2024-12-05 09:50:00|4189.6|4183.6|4192.2|4186.2|4192.2|4186.2|4189.6|4183.6|2
1733392210000|2024-12-05 09:50:10|4192.7|4186.7|4192.2|4186.2|4192.9|4186.9|4192.2|4186.2|1
1733392230000|2024-12-05 09:50:30|4192.4|4186.4|4192.2|4186.2|4192.5|4186.5|4192.2|4186.2|1
1733392240000|2024-12-05 09:50:40|4192.4|4186.4|4192.9|4186.9|4192.9|4186.9|4192.4|4186.4|0
1733392260000|2024-12-05 09:51:00|4192.7|4186.7|4192.9|4186.9|4192.9|4186.9|4192.7|4186.7|0
1733392270000|2024-12-05 09:51:10|||||||||1
1733392280000|2024-12-05 09:51:20|4193.2|4187.2|4192.9|4186.9|4193.2|4187.2|4192.9|4186.9|3
1733392290000|2024-12-05 09:51:30|4193.2|4187.2|4193.4|4187.4|4193.6|4187.6|4192.9|4186.9|1
1733392300000|2024-12-05 09:51:40|4193.2|4187.2|4193.4|4187.4|4193.5|4187.5|4193.2|4187.2|1
1733392310000|2024-12-05 09:51:50|4193.2|4187.2|4192.9|4186.9|4193.2|4187.2|4192.9|4186.9|1
1733392320000|2024-12-05 09:52:00|4192.7|4186.7|4192.9|4186.9|4192.9|4186.9|4192.7|4186.7|0
1733392330000|2024-12-05 09:52:10|4192.7|4186.7|4192.5|4186.5|4192.9|4186.9|4192.4|4186.4|1
1733392340000|2024-12-05 09:52:20|4192.9|4186.9|4191.9|4185.9|4192.9|4186.9|4191.9|4185.9|0
1733392350000|2024-12-05 09:52:30|||||||||4
1733392360000|2024-12-05 09:52:40|4191.7|4185.7|4190.5|4184.5|4191.7|4185.7|4190.4|4184.4|2
1733392370000|2024-12-05 09:52:50|4190.4|4184.4|4190|4184|4190.5|4184.5|4189.9|4183.9|0
1733392380000|2024-12-05 09:53:00|4190.2|4184.2|4189.5|4183.5|4190.9|4184.9|4189.4|4183.4|4
1733392400000|2024-12-05 09:53:20|4189.4|4183.4|4189|4183|4189.4|4183.4|4188.9|4182.9|0
1733392410000|2024-12-05 09:53:30|4188.9|4182.9|4187.9|4181.9|4188.9|4182.9|4187.7|4181.7|1
1733392420000|2024-12-05 09:53:40|4187.7|4181.7|4188.2|4182.2|4188.4|4182.4|4187.7|4181.7|5
1733392430000|2024-12-05 09:53:50|4187.7|4181.7|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|1
1733392440000|2024-12-05 09:54:00|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4188.1|4182.1|0
1733392450000|2024-12-05 09:54:10|4188.5|4182.5|4188.4|4182.4|4188.9|4182.9|4188.2|4182.2|0
1733392460000|2024-12-05 09:54:20|4188.2|4182.2|4188.4|4182.4|4188.4|4182.4|4188.2|4182.2|0
1733392470000|2024-12-05 09:54:30|4188.2|4182.2|4188.2|4182.2|4188.4|4182.4|4188.2|4182.2|0
1733392480000|2024-12-05 09:54:40|4188.4|4182.4|4189.4|4183.4|4189.9|4183.9|4188.2|4182.2|2
1733392490000|2024-12-05 09:54:50|4189.5|4183.5|4188.9|4182.9|4190|4184|4188.9|4182.9|2
1733392500000|2024-12-05 09:55:00|4189|4183|4188.5|4182.5|4189.5|4183.5|4188.5|4182.5|2
1733392520000|2024-12-05 09:55:20|||||||||1
1733392540000|2024-12-05 09:55:40|4187.9|4181.9|4188.5|4182.5|4188.5|4182.5|4187.9|4181.9|4
1733392550000|2024-12-05 09:55:50|4189.2|4183.2|4188.2|4182.2|4189.2|4183.2|4188.2|4182.2|4
1733392560000|2024-12-05 09:56:00|4187.7|4181.7|4187.7|4181.7|4187.9|4181.9|4187.7|4181.7|0
1733392580000|2024-12-05 09:56:20|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1733392590000|2024-12-05 09:56:30|4187|4181|4187.9|4181.9|4187.9|4181.9|4187|4181|1
1733392600000|2024-12-05 09:56:40|||||||||1
1733392610000|2024-12-05 09:56:50|4188|4182|4188.5|4182.5|4188.5|4182.5|4187.9|4181.9|1
1733392630000|2024-12-05 09:57:10|4188.4|4182.4|4188.5|4182.5|4188.5|4182.5|4187.9|4181.9|0
1733392670000|2024-12-05 09:57:50|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1733392680000|2024-12-05 09:58:00|4188.5|4182.5|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|1
1733392690000|2024-12-05 09:58:10|4188|4182|4187.4|4181.4|4188|4182|4187|4181|0
1733392700000|2024-12-05 09:58:20|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1733392710000|2024-12-05 09:58:30|4187.2|4181.2|4187|4181|4187.5|4181.5|4187|4181|1
1733392740000|2024-12-05 09:59:00|4184.5|4178.5|4183.9|4177.9|4184.5|4178.5|4183.9|4177.9|5
1733392760000|2024-12-05 09:59:20|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.2|4178.2|3
1733392770000|2024-12-05 09:59:30|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1733392780000|2024-12-05 09:59:40|4184.4|4178.4|4184.5|4178.5|4184.5|4178.5|4184.4|4178.4|0
1733392790000|2024-12-05 09:59:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733392800000|2024-12-05 10:00:00|4184.2|4178.2|4183.9|4177.9|4184.2|4178.2|4183.9|4177.9|4
1733392810000|2024-12-05 10:00:10|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.4|4177.4|2
1733392820000|2024-12-05 10:00:20|4183.9|4177.9|4183.7|4177.7|4184|4178|4183.7|4177.7|0
1733392830000|2024-12-05 10:00:30|4183.5|4177.5|4184|4178|4184|4178|4183.5|4177.5|0
1733392840000|2024-12-05 10:00:40|4183.5|4177.5|4184.9|4178.9|4184.9|4178.9|4183.5|4177.5|3
1733392850000|2024-12-05 10:00:50|4184.5|4178.5|4184.5|4178.5|4185.5|4179.5|4184.5|4178.5|1
1733392860000|2024-12-05 10:01:00|4184.9|4178.9|4185.4|4179.4|4185.5|4179.5|4184.9|4178.9|1
1733392870000|2024-12-05 10:01:10|4185.2|4179.2|4185.4|4179.4|4185.5|4179.5|4185.2|4179.2|0
1733392880000|2024-12-05 10:01:20|4185.7|4179.7|4185.5|4179.5|4185.7|4179.7|4185.4|4179.4|1
1733392890000|2024-12-05 10:01:30|4185.4|4179.4|4185.4|4179.4|4185.5|4179.5|4185.4|4179.4|0
1733392900000|2024-12-05 10:01:40|4184.9|4178.9|4184.5|4178.5|4184.9|4178.9|4184.2|4178.2|1
1733392910000|2024-12-05 10:01:50|4184.4|4178.4|4184.5|4178.5|4184.5|4178.5|4184.4|4178.4|0
1733392920000|2024-12-05 10:02:00|4184.9|4178.9|4183.9|4177.9|4184.9|4178.9|4183.9|4177.9|1
1733392930000|2024-12-05 10:02:10|4183.7|4177.7|4183.5|4177.5|4183.7|4177.7|4183.2|4177.2|2
1733392940000|2024-12-05 10:02:20|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1733392950000|2024-12-05 10:02:30|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1733392960000|2024-12-05 10:02:40|4183.5|4177.5|4183.5|4177.5|4183.9|4177.9|4183.4|4177.4|0
1733392970000|2024-12-05 10:02:50|4183.4|4177.4|4183.5|4177.5|4183.5|4177.5|4183.4|4177.4|0
1733392980000|2024-12-05 10:03:00|4183.4|4177.4|4184.9|4178.9|4185.4|4179.4|4183.4|4177.4|7
1733392990000|2024-12-05 10:03:10|4184.5|4178.5|4184.9|4178.9|4184.9|4178.9|4184.5|4178.5|0
1733393000000|2024-12-05 10:03:20|4184.5|4178.5|4184.9|4178.9|4184.9|4178.9|4184.4|4178.4|2
1733393010000|2024-12-05 10:03:30|4185.2|4179.2|4185.5|4179.5|4185.5|4179.5|4185.2|4179.2|1
1733393020000|2024-12-05 10:03:40|4185.4|4179.4|4185.5|4179.5|4185.5|4179.5|4185.4|4179.4|0
1733393040000|2024-12-05 10:04:00|4185.4|4179.4|4185.4|4179.4|4185.5|4179.5|4185.4|4179.4|0
1733393050000|2024-12-05 10:04:10|4185.2|4179.2|4185.2|4179.2|4185.5|4179.5|4185.2|4179.2|1
1733393060000|2024-12-05 10:04:20|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.2|4179.2|0
1733393070000|2024-12-05 10:04:30|4185.5|4179.5|4185.2|4179.2|4185.5|4179.5|4185.2|4179.2|0
1733393080000|2024-12-05 10:04:40|4185.5|4179.5|4186.9|4180.9|4187|4181|4185.5|4179.5|7
1733393090000|2024-12-05 10:04:50|4186.5|4180.5|4186.4|4180.4|4187.7|4181.7|4186.4|4180.4|9
1733393100000|2024-12-05 10:05:00|4186.5|4180.5|4187.4|4181.4|4187.5|4181.5|4186.5|4180.5|1
1733393110000|2024-12-05 10:05:10|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1733393120000|2024-12-05 10:05:20|4187.9|4181.9|4187.5|4181.5|4187.9|4181.9|4187.5|4181.5|0
1733393140000|2024-12-05 10:05:40|4187.9|4181.9|4188.2|4182.2|4188.2|4182.2|4187.9|4181.9|1
1733393150000|2024-12-05 10:05:50|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|1
1733393160000|2024-12-05 10:06:00|4188.2|4182.2|4187.9|4181.9|4188.4|4182.4|4187.9|4181.9|1
1733393170000|2024-12-05 10:06:10|||||||||1
1733393180000|2024-12-05 10:06:20|4188.2|4182.2|4187.9|4181.9|4188.2|4182.2|4187.9|4181.9|3
1733393190000|2024-12-05 10:06:30|4187.5|4181.5|4188.5|4182.5|4188.9|4182.9|4187.5|4181.5|2
1733393200000|2024-12-05 10:06:40|4188.9|4182.9|4188.5|4182.5|4188.9|4182.9|4188.5|4182.5|0
1733393210000|2024-12-05 10:06:50|4189.2|4183.2|4188.2|4182.2|4189.2|4183.2|4188.2|4182.2|0
1733393220000|2024-12-05 10:07:00|4187.5|4181.5|4187.5|4181.5|4187.9|4181.9|4187.5|4181.5|0
1733393230000|2024-12-05 10:07:10|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1733393240000|2024-12-05 10:07:20|4187.4|4181.4|4187.5|4181.5|4187.5|4181.5|4187.2|4181.2|0
1733393250000|2024-12-05 10:07:30|4187.4|4181.4|4187.5|4181.5|4187.5|4181.5|4187.4|4181.4|2
1733393270000|2024-12-05 10:07:50|4187.2|4181.2|4187.4|4181.4|4187.4|4181.4|4187.2|4181.2|1
1733393290000|2024-12-05 10:08:10|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1733393300000|2024-12-05 10:08:20|4188.4|4182.4|4188.5|4182.5|4188.5|4182.5|4188.4|4182.4|1
1733393310000|2024-12-05 10:08:30|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|0
1733393320000|2024-12-05 10:08:40|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1733393330000|2024-12-05 10:08:50|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|1
1733393350000|2024-12-05 10:09:10|4187.9|4181.9|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|1
1733393370000|2024-12-05 10:09:30|4188.9|4182.9|4188.5|4182.5|4188.9|4182.9|4188.5|4182.5|0
1733393380000|2024-12-05 10:09:40|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|0
1733393400000|2024-12-05 10:10:00|4188.5|4182.5|4188.4|4182.4|4188.5|4182.5|4188.4|4182.4|0
1733393410000|2024-12-05 10:10:10|4188.9|4182.9|4188.5|4182.5|4188.9|4182.9|4188.4|4182.4|1
1733393420000|2024-12-05 10:10:20|4188.4|4182.4|4188.5|4182.5|4188.5|4182.5|4188.4|4182.4|0
1733393430000|2024-12-05 10:10:30|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|0
1733393450000|2024-12-05 10:10:50|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1733393460000|2024-12-05 10:11:00|4187|4181|4187.4|4181.4|4187.4|4181.4|4187|4181|2
1733393480000|2024-12-05 10:11:20|4187|4181|4185|4179|4187|4181|4184.9|4178.9|3
1733393490000|2024-12-05 10:11:30|4185.9|4179.9|4185|4179|4185.9|4179.9|4185|4179|4
1733393500000|2024-12-05 10:11:40|4184.9|4178.9|4184.9|4178.9|4185|4179|4184.9|4178.9|1
1733393520000|2024-12-05 10:12:00|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|1
1733393530000|2024-12-05 10:12:10|4184.9|4178.9|4185.4|4179.4|4185.4|4179.4|4184.9|4178.9|1
1733393540000|2024-12-05 10:12:20|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733393550000|2024-12-05 10:12:30|4184.5|4178.5|4184.9|4178.9|4185.4|4179.4|4184.5|4178.5|0
1733393560000|2024-12-05 10:12:40|4185.4|4179.4|4185|4179|4185.5|4179.5|4185|4179|0
1733393570000|2024-12-05 10:12:50|4184.9|4178.9|4186.3|4180.3|4186.3|4180.3|4184.9|4178.9|1
1733393580000|2024-12-05 10:13:00|4185.9|4179.9|4186.5|4180.5|4186.9|4180.9|4185.9|4179.9|1
1733393590000|2024-12-05 10:13:10|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.8|4180.8|1
1733393630000|2024-12-05 10:13:50|4186.8|4180.8|4185.9|4179.9|4186.8|4180.8|4185.9|4179.9|2
1733393640000|2024-12-05 10:14:00|4183.2|4177.2|4184|4178|4184|4178|4183|4177|31
1733393660000|2024-12-05 10:14:20|||||||||1
1733393680000|2024-12-05 10:14:40|||||||||1
1733393690000|2024-12-05 10:14:50|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|6
1733393700000|2024-12-05 10:15:00|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|2
1733393740000|2024-12-05 10:15:40|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1733393750000|2024-12-05 10:15:50|4183.9|4177.9|4185.3|4179.3|4185.3|4179.3|4183.9|4177.9|8
1733393760000|2024-12-05 10:16:00|4185.4|4179.4|4182.3|4176.3|4185.4|4179.4|4182.3|4176.3|12
1733393770000|2024-12-05 10:16:10|4182.4|4176.4|4182.8|4176.8|4183.3|4177.3|4182.3|4176.3|1
1733393780000|2024-12-05 10:16:20|4182.9|4176.9|4183.3|4177.3|4183.3|4177.3|4182.9|4176.9|3
1733393790000|2024-12-05 10:16:30|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1733393800000|2024-12-05 10:16:40|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|1
1733393810000|2024-12-05 10:16:50|4184|4178|4184.3|4178.3|4184.3|4178.3|4184|4178|1
1733393820000|2024-12-05 10:17:00|4184.6|4178.6|4185.8|4179.8|4185.8|4179.8|4184.6|4178.6|2
1733393830000|2024-12-05 10:17:10|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|1
1733393840000|2024-12-05 10:17:20|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4186.8|4180.8|0
1733393850000|2024-12-05 10:17:30|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|0
1733393860000|2024-12-05 10:17:40|4186.9|4180.9|4187.3|4181.3|4187.3|4181.3|4186.9|4180.9|2
1733393870000|2024-12-05 10:17:50|4186.9|4180.9|4187.3|4181.3|4187.3|4181.3|4186.9|4180.9|0
1733393880000|2024-12-05 10:18:00|4187.9|4181.9|4187.8|4181.8|4187.9|4181.9|4187.8|4181.8|0
1733393890000|2024-12-05 10:18:10|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|0
1733393900000|2024-12-05 10:18:20|4188.9|4182.9|4189.3|4183.3|4189.3|4183.3|4188.9|4182.9|1
1733393910000|2024-12-05 10:18:30|4188.9|4182.9|4188.8|4182.8|4188.9|4182.9|4188.8|4182.8|0
1733393930000|2024-12-05 10:18:50|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4188.8|4182.8|0
1733393940000|2024-12-05 10:19:00|4190.3|4184.3|4188.8|4182.8|4190.3|4184.3|4188.8|4182.8|1
1733393950000|2024-12-05 10:19:10|4188.4|4182.4|4188.3|4182.3|4188.4|4182.4|4188.3|4182.3|1
1733393960000|2024-12-05 10:19:20|4188.8|4182.8|4188.9|4182.9|4188.9|4182.9|4188.3|4182.3|0
1733393980000|2024-12-05 10:19:40|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|2
1733393990000|2024-12-05 10:19:50|4189.4|4183.4|4189.3|4183.3|4189.4|4183.4|4188.8|4182.8|1
1733394000000|2024-12-05 10:20:00|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|0
1733394010000|2024-12-05 10:20:10|4189.9|4183.9|4189.8|4183.8|4189.9|4183.9|4189.8|4183.8|0
1733394020000|2024-12-05 10:20:20|4189.9|4183.9|4189.8|4183.8|4189.9|4183.9|4189.8|4183.8|0
1733394030000|2024-12-05 10:20:30|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|0
1733394070000|2024-12-05 10:21:10|4189.3|4183.3|4188.9|4182.9|4189.3|4183.3|4188.8|4182.8|2
1733394090000|2024-12-05 10:21:30|4188.4|4182.4|4188.9|4182.9|4188.9|4182.9|4188.4|4182.4|3
1733394130000|2024-12-05 10:22:10|4188.4|4182.4|4188.9|4182.9|4188.9|4182.9|4188.4|4182.4|0
1733394150000|2024-12-05 10:22:30|||||||||1
1733394160000|2024-12-05 10:22:40|4188.6|4182.6|4188.8|4182.8|4188.8|4182.8|4188.6|4182.6|0
1733394170000|2024-12-05 10:22:50|4189.6|4183.6|4189.9|4183.9|4189.9|4183.9|4189.6|4183.6|2
1733394180000|2024-12-05 10:23:00|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|2
1733394200000|2024-12-05 10:23:20|4190.9|4184.9|4190.8|4184.8|4190.9|4184.9|4190.8|4184.8|0
1733394210000|2024-12-05 10:23:30|4190.9|4184.9|4189.8|4183.8|4190.9|4184.9|4189.8|4183.8|1
1733394220000|2024-12-05 10:23:40|4189.9|4183.9|4189.8|4183.8|4189.9|4183.9|4189.8|4183.8|0
1733394230000|2024-12-05 10:23:50|4189.9|4183.9|4190.4|4184.4|4190.8|4184.8|4189.9|4183.9|4
1733394260000|2024-12-05 10:24:20|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4189.8|4183.8|0
1733394270000|2024-12-05 10:24:30|4189.9|4183.9|4187.9|4181.9|4189.9|4183.9|4187.9|4181.9|4
1733394290000|2024-12-05 10:24:50|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|0
1733394310000|2024-12-05 10:25:10|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|1
1733394320000|2024-12-05 10:25:20|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|0
1733394330000|2024-12-05 10:25:30|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1733394350000|2024-12-05 10:25:50|4187.3|4181.3|4186.9|4180.9|4187.3|4181.3|4186.9|4180.9|0
1733394370000|2024-12-05 10:26:10|4187.8|4181.8|4187.3|4181.3|4187.9|4181.9|4187.3|4181.3|9
1733394390000|2024-12-05 10:26:30|||||||||1
1733394410000|2024-12-05 10:26:50|4186.9|4180.9|4186.8|4180.8|4186.9|4180.9|4186.8|4180.8|0
1733394420000|2024-12-05 10:27:00|4186.9|4180.9|4185.6|4179.6|4186.9|4180.9|4185.6|4179.6|1
1733394430000|2024-12-05 10:27:10|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1733394440000|2024-12-05 10:27:20|4185.3|4179.3|4183.9|4177.9|4185.3|4179.3|4183.9|4177.9|1
1733394460000|2024-12-05 10:27:40|4183.8|4177.8|4184.6|4178.6|4188.4|4182.4|4182.6|4176.6|11
1733394470000|2024-12-05 10:27:50|4184.3|4178.3|4184.6|4178.6|4185.4|4179.4|4183.8|4177.8|3
1733394480000|2024-12-05 10:28:00|4185.3|4179.3|4184.9|4178.9|4186.4|4180.4|4184.9|4178.9|0
1733394490000|2024-12-05 10:28:10|4184.6|4178.6|4184.4|4178.4|4184.6|4178.6|4184.3|4178.3|0
1733394500000|2024-12-05 10:28:20|4184.6|4178.6|4184.3|4178.3|4184.6|4178.6|4184.3|4178.3|0
1733394510000|2024-12-05 10:28:30|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|0
1733394550000|2024-12-05 10:29:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1733394560000|2024-12-05 10:29:20|4183.3|4177.3|4183.4|4177.4|4183.4|4177.4|4183.3|4177.3|1
1733394570000|2024-12-05 10:29:30|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|1
1733394600000|2024-12-05 10:30:00|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.4|4176.4|0
1733394610000|2024-12-05 10:30:10|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|0
1733394620000|2024-12-05 10:30:20|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1733394630000|2024-12-05 10:30:30|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|0
1733394640000|2024-12-05 10:30:40|4182.3|4176.3|4181.9|4175.9|4182.4|4176.4|4181.9|4175.9|4
1733394650000|2024-12-05 10:30:50|4184.6|4178.6|4186.9|4180.9|4186.9|4180.9|4183.6|4177.6|6
1733394660000|2024-12-05 10:31:00|4187.3|4181.3|4186.6|4180.6|4187.4|4181.4|4186.3|4180.3|0
1733394670000|2024-12-05 10:31:10|4186.3|4180.3|4186.4|4180.4|4186.4|4180.4|4186.3|4180.3|0
1733394690000|2024-12-05 10:31:30|4186.3|4180.3|4186.9|4180.9|4186.9|4180.9|4186.3|4180.3|1
1733394700000|2024-12-05 10:31:40|4186.6|4180.6|4186.4|4180.4|4186.6|4180.6|4186.4|4180.4|1
1733394710000|2024-12-05 10:31:50|4186.3|4180.3|4186.6|4180.6|4186.6|4180.6|4185.9|4179.9|2
1733394720000|2024-12-05 10:32:00|4186.4|4180.4|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|1
1733394730000|2024-12-05 10:32:10|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|1
1733394750000|2024-12-05 10:32:30|||||||||1
1733394780000|2024-12-05 10:33:00|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1733394790000|2024-12-05 10:33:10|4186.1|4180.1|4186.3|4180.3|4186.6|4180.6|4186.1|4180.1|4
1733394800000|2024-12-05 10:33:20|4185.9|4179.9|4185.4|4179.4|4185.9|4179.9|4185.4|4179.4|1
1733394820000|2024-12-05 10:33:40|4185.3|4179.3|4185.6|4179.6|4185.6|4179.6|4185.3|4179.3|0
1733394830000|2024-12-05 10:33:50|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.6|4179.6|0
1733394840000|2024-12-05 10:34:00|4185.6|4179.6|4185.6|4179.6|4185.9|4179.9|4185.6|4179.6|0
1733394850000|2024-12-05 10:34:10|4185.9|4179.9|4184.9|4178.9|4186.6|4180.6|4184.9|4178.9|3
1733394860000|2024-12-05 10:34:20|||||||||3
1733394880000|2024-12-05 10:34:40|||||||||1
1733394910000|2024-12-05 10:35:10|4186.6|4180.6|4186.3|4180.3|4186.6|4180.6|4186.3|4180.3|2
1733394920000|2024-12-05 10:35:20|4186.4|4180.4|4186.3|4180.3|4186.4|4180.4|4186.3|4180.3|0
1733394930000|2024-12-05 10:35:30|4186.4|4180.4|4186.9|4180.9|4186.9|4180.9|4186.4|4180.4|0
1733394940000|2024-12-05 10:35:40|4186.8|4180.8|4186.9|4180.9|4186.9|4180.9|4186.8|4180.8|0
1733394950000|2024-12-05 10:35:50|4186.8|4180.8|4186.1|4180.1|4186.8|4180.8|4186.1|4180.1|3
1733394960000|2024-12-05 10:36:00|4185.9|4179.9|4185.3|4179.3|4185.9|4179.9|4185.3|4179.3|3
1733394970000|2024-12-05 10:36:10|4184.9|4178.9|4185.1|4179.1|4185.1|4179.1|4184.4|4178.4|0
1733394980000|2024-12-05 10:36:20|4184.9|4178.9|4185.4|4179.4|4185.6|4179.6|4184.9|4178.9|1
1733394990000|2024-12-05 10:36:30|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.4|4179.4|0
1733395000000|2024-12-05 10:36:40|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1733395010000|2024-12-05 10:36:50|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1733395030000|2024-12-05 10:37:10|4185.4|4179.4|4185.4|4179.4|4185.9|4179.9|4185.3|4179.3|2
1733395040000|2024-12-05 10:37:20|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|1
1733395050000|2024-12-05 10:37:30|||||||||1
1733395060000|2024-12-05 10:37:40|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1733395080000|2024-12-05 10:38:00|4186.9|4180.9|4184.8|4178.8|4186.9|4180.9|4184.8|4178.8|6
1733395090000|2024-12-05 10:38:10|4184.9|4178.9|4185.1|4179.1|4185.1|4179.1|4184.9|4178.9|0
1733395100000|2024-12-05 10:38:20|4185.2|4179.2|4185.4|4179.4|4185.6|4179.6|4184.9|4178.9|1
1733395110000|2024-12-05 10:38:30|4185.9|4179.9|4185.6|4179.6|4185.9|4179.9|4185.6|4179.6|0
1733395130000|2024-12-05 10:38:50|4185.4|4179.4|4185.6|4179.6|4185.6|4179.6|4185.4|4179.4|1
1733395150000|2024-12-05 10:39:10|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1733395160000|2024-12-05 10:39:20|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|0
1733395170000|2024-12-05 10:39:30|4185.4|4179.4|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|0
1733395180000|2024-12-05 10:39:40|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|2
1733395190000|2024-12-05 10:39:50|4184.9|4178.9|4185.6|4179.6|4185.6|4179.6|4184.6|4178.6|0
1733395200000|2024-12-05 10:40:00|4185.2|4179.2|4185.6|4179.6|4185.6|4179.6|4184.9|4178.9|0
1733395210000|2024-12-05 10:40:10|4185.1|4179.1|4184.1|4178.1|4185.6|4179.6|4184.1|4178.1|1
1733395220000|2024-12-05 10:40:20|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1733395240000|2024-12-05 10:40:40|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|1
1733395250000|2024-12-05 10:40:50|4185.1|4179.1|4184.6|4178.6|4185.1|4179.1|4184.6|4178.6|0
1733395260000|2024-12-05 10:41:00|4184.9|4178.9|4185.6|4179.6|4185.6|4179.6|4184.9|4178.9|1
1733395270000|2024-12-05 10:41:10|4185.2|4179.2|4185.9|4179.9|4185.9|4179.9|4185.2|4179.2|0
1733395290000|2024-12-05 10:41:30|||||||||1
1733395320000|2024-12-05 10:42:00|4184.9|4178.9|4184.9|4178.9|4185.1|4179.1|4184.9|4178.9|1
1733395330000|2024-12-05 10:42:10|4185.1|4179.1|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|1
1733395340000|2024-12-05 10:42:20|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|3
1733395360000|2024-12-05 10:42:40|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|1
1733395370000|2024-12-05 10:42:50|||||||||1
1733395380000|2024-12-05 10:43:00|4183.2|4177.2|4183.1|4177.1|4183.2|4177.2|4182.9|4176.9|5
1733395390000|2024-12-05 10:43:10|4183.6|4177.6|4182.9|4176.9|4184.1|4178.1|4182.9|4176.9|3
1733395410000|2024-12-05 10:43:30|||||||||1
1733395430000|2024-12-05 10:43:50|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|5
1733395440000|2024-12-05 10:44:00|4179.4|4173.4|4175.6|4169.6|4179.4|4173.4|4175.6|4169.6|21
1733395450000|2024-12-05 10:44:10|||||||||1
1733395470000|2024-12-05 10:44:30|4175.9|4169.9|4174.6|4168.6|4175.9|4169.9|4174.6|4168.6|1
1733395480000|2024-12-05 10:44:40|4174.2|4168.2|4174.6|4168.6|4174.6|4168.6|4173.9|4167.9|4
1733395490000|2024-12-05 10:44:50|4174.4|4168.4|4174.6|4168.6|4174.7|4168.7|4174.4|4168.4|6
1733395500000|2024-12-05 10:45:00|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|1
1733395530000|2024-12-05 10:45:30|||||||||1
1733395580000|2024-12-05 10:46:20|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1733395600000|2024-12-05 10:46:40|4173.9|4167.9|4174.9|4168.9|4174.9|4168.9|4173.9|4167.9|4
1733395610000|2024-12-05 10:46:50|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1733395620000|2024-12-05 10:47:00|4174.9|4168.9|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|3
1733395630000|2024-12-05 10:47:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1733395640000|2024-12-05 10:47:20|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|0
1733395650000|2024-12-05 10:47:30|4174.2|4168.2|4176.4|4170.4|4176.4|4170.4|4174.2|4168.2|4
1733395660000|2024-12-05 10:47:40|4176.1|4170.1|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|1
1733395670000|2024-12-05 10:47:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1733395680000|2024-12-05 10:48:00|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|0
1733395700000|2024-12-05 10:48:20|||||||||2
1733395710000|2024-12-05 10:48:30|||||||||1
1733395720000|2024-12-05 10:48:40|||||||||3
1733395730000|2024-12-05 10:48:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|2
1733395740000|2024-12-05 10:49:00|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|0
1733395750000|2024-12-05 10:49:10|4178.3|4172.3|4178.1|4172.1|4178.3|4172.3|4177.1|4171.1|10
1733395770000|2024-12-05 10:49:30|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|3
1733395780000|2024-12-05 10:49:40|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1733395810000|2024-12-05 10:50:10|4177.7|4171.7|4176.1|4170.1|4177.7|4171.7|4176.1|4170.1|3
1733395840000|2024-12-05 10:50:40|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|1
1733395850000|2024-12-05 10:50:50|||||||||2
1733395860000|2024-12-05 10:51:00|4174.9|4168.9|4174.1|4168.1|4174.9|4168.9|4174.1|4168.1|1
1733395870000|2024-12-05 10:51:10|4174.6|4168.6|4173.9|4167.9|4174.6|4168.6|4173.9|4167.9|1
1733395880000|2024-12-05 10:51:20|4172.9|4166.9|4173.6|4167.6|4173.6|4167.6|4172.9|4166.9|3
1733395890000|2024-12-05 10:51:30|||||||||3
1733395910000|2024-12-05 10:51:50|4174.1|4168.1|4173.6|4167.6|4174.1|4168.1|4173.6|4167.6|0
1733395940000|2024-12-05 10:52:20|||||||||2
1733395980000|2024-12-05 10:53:00|4173.9|4167.9|4174.9|4168.9|4175.1|4169.1|4173.9|4167.9|1
1733395990000|2024-12-05 10:53:10|4174.8|4168.8|4172.6|4166.6|4174.8|4168.8|4172.6|4166.6|5
1733396000000|2024-12-05 10:53:20|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|0
1733396020000|2024-12-05 10:53:40|4172.1|4166.1|4172.6|4166.6|4172.6|4166.6|4172.1|4166.1|3
1733396050000|2024-12-05 10:54:10|4172.1|4166.1|4173.1|4167.1|4173.1|4167.1|4172.1|4166.1|2
1733396060000|2024-12-05 10:54:20|4172.9|4166.9|4173.6|4167.6|4173.6|4167.6|4172.9|4166.9|3
1733396070000|2024-12-05 10:54:30|4172.9|4166.9|4173.9|4167.9|4173.9|4167.9|4172.9|4166.9|3
1733396080000|2024-12-05 10:54:40|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|0
1733396110000|2024-12-05 10:55:10|4173.4|4167.4|4173.9|4167.9|4174.1|4168.1|4173.4|4167.4|1
1733396120000|2024-12-05 10:55:20|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|3
1733396130000|2024-12-05 10:55:30|4174.1|4168.1|4175.6|4169.6|4175.6|4169.6|4173.9|4167.9|3
1733396150000|2024-12-05 10:55:50|4175.9|4169.9|4176.4|4170.4|4176.6|4170.6|4175.9|4169.9|3
1733396160000|2024-12-05 10:56:00|4176.3|4170.3|4176.4|4170.4|4176.6|4170.6|4176.3|4170.3|0
1733396190000|2024-12-05 10:56:30|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1733396220000|2024-12-05 10:57:00|4176.9|4170.9|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|2
1733396230000|2024-12-05 10:57:10|4177.9|4171.9|4175.9|4169.9|4177.9|4171.9|4175.9|4169.9|2
1733396240000|2024-12-05 10:57:20|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|2
1733396250000|2024-12-05 10:57:30|4175.9|4169.9|4176.4|4170.4|4176.4|4170.4|4175.9|4169.9|1
1733396260000|2024-12-05 10:57:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1733396270000|2024-12-05 10:57:50|4177.6|4171.6|4179.3|4173.3|4179.4|4173.4|4177.6|4171.6|10
1733396330000|2024-12-05 10:58:50|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|0
1733396350000|2024-12-05 10:59:10|||||||||1
1733396370000|2024-12-05 10:59:30|4180.9|4174.9|4181.4|4175.4|4181.6|4175.6|4180.9|4174.9|5
1733396380000|2024-12-05 10:59:40|4181.3|4175.3|4181.4|4175.4|4181.4|4175.4|4181.3|4175.3|0
1733396390000|2024-12-05 10:59:50|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4180.9|4174.9|0
1733396430000|2024-12-05 11:00:30|4180.9|4174.9|4180.8|4174.8|4180.9|4174.9|4180.8|4174.8|4
1733396440000|2024-12-05 11:00:40|4181.3|4175.3|4181.4|4175.4|4181.6|4175.6|4181.3|4175.3|4
1733396450000|2024-12-05 11:00:50|4182.4|4176.4|4182.3|4176.3|4182.4|4176.4|4182.3|4176.3|2
1733396460000|2024-12-05 11:01:00|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|0
1733396470000|2024-12-05 11:01:10|4182.3|4176.3|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|4
1733396480000|2024-12-05 11:01:20|||||||||2
1733396490000|2024-12-05 11:01:30|4182.4|4176.4|4183.3|4177.3|4183.3|4177.3|4182.3|4176.3|5
1733396510000|2024-12-05 11:01:50|||||||||1
1733396550000|2024-12-05 11:02:30|||||||||3
1733396590000|2024-12-05 11:03:10|||||||||1
1733396610000|2024-12-05 11:03:30|4182.9|4176.9|4182.9|4176.9|4183.1|4177.1|4182.3|4176.3|2
1733396630000|2024-12-05 11:03:50|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|3
1733396640000|2024-12-05 11:04:00|4182.6|4176.6|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|1
1733396650000|2024-12-05 11:04:10|4183.3|4177.3|4182.9|4176.9|4183.6|4177.6|4182.8|4176.8|6
1733396660000|2024-12-05 11:04:20|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1733396670000|2024-12-05 11:04:30|4182.9|4176.9|4184.1|4178.1|4184.1|4178.1|4182.9|4176.9|1
1733396680000|2024-12-05 11:04:40|4184.2|4178.2|4184.6|4178.6|4184.6|4178.6|4184.2|4178.2|2
1733396710000|2024-12-05 11:05:10|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1733396720000|2024-12-05 11:05:20|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|0
1733396730000|2024-12-05 11:05:30|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|0
1733396740000|2024-12-05 11:05:40|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1733396760000|2024-12-05 11:06:00|||||||||1
1733396770000|2024-12-05 11:06:10|4184.1|4178.1|4184.9|4178.9|4184.9|4178.9|4184.1|4178.1|1
1733396790000|2024-12-05 11:06:30|4185.4|4179.4|4185.4|4179.4|4185.6|4179.6|4185.3|4179.3|3
1733396810000|2024-12-05 11:06:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733396830000|2024-12-05 11:07:10|4183.9|4177.9|4182.3|4176.3|4183.9|4177.9|4182.3|4176.3|7
1733396840000|2024-12-05 11:07:20|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|4181.9|4175.9|1
1733396850000|2024-12-05 11:07:30|4181.8|4175.8|4181.4|4175.4|4181.9|4175.9|4180.9|4174.9|4
1733396870000|2024-12-05 11:07:50|4180.8|4174.8|4182.4|4176.4|4182.4|4176.4|4180.8|4174.8|0
1733396880000|2024-12-05 11:08:00|4182.3|4176.3|4181.9|4175.9|4182.3|4176.3|4181.9|4175.9|0
1733396890000|2024-12-05 11:08:10|4182.3|4176.3|4182.4|4176.4|4182.4|4176.4|4182.3|4176.3|0
1733396900000|2024-12-05 11:08:20|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1733396910000|2024-12-05 11:08:30|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1733396920000|2024-12-05 11:08:40|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|4182.4|4176.4|2
1733396940000|2024-12-05 11:09:00|4182.6|4176.6|4182.9|4176.9|4182.9|4176.9|4182.6|4176.6|0
1733396960000|2024-12-05 11:09:20|||||||||1
1733396970000|2024-12-05 11:09:30|4183.6|4177.6|4183.9|4177.9|4183.9|4177.9|4183.6|4177.6|2
1733396980000|2024-12-05 11:09:40|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|1
1733397000000|2024-12-05 11:10:00|||||||||1
1733397010000|2024-12-05 11:10:10|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|0
1733397030000|2024-12-05 11:10:30|4184.3|4178.3|4184.4|4178.4|4184.4|4178.4|4183.9|4177.9|0
1733397040000|2024-12-05 11:10:40|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1733397050000|2024-12-05 11:10:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1733397080000|2024-12-05 11:11:20|||||||||1
1733397090000|2024-12-05 11:11:30|4184.4|4178.4|4184.3|4178.3|4184.9|4178.9|4184.3|4178.3|3
1733397100000|2024-12-05 11:11:40|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1733397110000|2024-12-05 11:11:50|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|24
1733397120000|2024-12-05 11:12:00|4178.9|4172.9|4180.6|4174.6|4180.6|4174.6|4178.9|4172.9|6
1733397130000|2024-12-05 11:12:10|4180.3|4174.3|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|0
1733397140000|2024-12-05 11:12:20|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1733397150000|2024-12-05 11:12:30|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.6|4173.6|1
1733397160000|2024-12-05 11:12:40|4180.6|4174.6|4180.4|4174.4|4180.6|4174.6|4180.4|4174.4|1
1733397170000|2024-12-05 11:12:50|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|1
1733397180000|2024-12-05 11:13:00|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4178.9|4172.9|5
1733397200000|2024-12-05 11:13:20|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.6|4173.6|0
1733397210000|2024-12-05 11:13:30|4179.6|4173.6|4180.9|4174.9|4180.9|4174.9|4179.6|4173.6|1
1733397250000|2024-12-05 11:14:10|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|6
1733397260000|2024-12-05 11:14:20|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1733397270000|2024-12-05 11:14:30|4181.3|4175.3|4181.3|4175.3|4181.9|4175.9|4181.3|4175.3|1
1733397290000|2024-12-05 11:14:50|4181.4|4175.4|4181.3|4175.3|4181.4|4175.4|4181.3|4175.3|0
1733397300000|2024-12-05 11:15:00|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|0
1733397310000|2024-12-05 11:15:10|4181.9|4175.9|4181.4|4175.4|4182.3|4176.3|4181.3|4175.3|9
1733397320000|2024-12-05 11:15:20|4181.3|4175.3|4181.4|4175.4|4181.4|4175.4|4181.3|4175.3|0
1733397330000|2024-12-05 11:15:30|4181.9|4175.9|4182.6|4176.6|4182.6|4176.6|4181.9|4175.9|1
1733397350000|2024-12-05 11:15:50|4182.9|4176.9|4183.3|4177.3|4183.3|4177.3|4182.9|4176.9|2
1733397360000|2024-12-05 11:16:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1733397370000|2024-12-05 11:16:10|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1733397380000|2024-12-05 11:16:20|4182.9|4176.9|4183.3|4177.3|4183.3|4177.3|4182.9|4176.9|0
1733397390000|2024-12-05 11:16:30|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1733397410000|2024-12-05 11:16:50|4183.8|4177.8|4183.9|4177.9|4184.3|4178.3|4183.4|4177.4|2
1733397420000|2024-12-05 11:17:00|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1733397430000|2024-12-05 11:17:10|4183.9|4177.9|4184.3|4178.3|4184.3|4178.3|4183.9|4177.9|1
1733397450000|2024-12-05 11:17:30|4184.4|4178.4|4184.3|4178.3|4184.4|4178.4|4183.9|4177.9|4
1733397480000|2024-12-05 11:18:00|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1733397490000|2024-12-05 11:18:10|4183.9|4177.9|4183.8|4177.8|4184.9|4178.9|4183.8|4177.8|10
1733397510000|2024-12-05 11:18:30|4184.3|4178.3|4184.4|4178.4|4184.4|4178.4|4184.3|4178.3|0
1733397520000|2024-12-05 11:18:40|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.4|4178.4|0
1733397530000|2024-12-05 11:18:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733397560000|2024-12-05 11:19:20|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|6
1733397570000|2024-12-05 11:19:30|||||||||1
1733397580000|2024-12-05 11:19:40|4184.1|4178.1|4184.6|4178.6|4184.8|4178.8|4184.1|4178.1|2
1733397600000|2024-12-05 11:20:00|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.8|4177.8|0
1733397610000|2024-12-05 11:20:10|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|0
1733397630000|2024-12-05 11:20:30|4184.6|4178.6|4184.9|4178.9|4184.9|4178.9|4184.6|4178.6|3
1733397660000|2024-12-05 11:21:00|||||||||3
1733397670000|2024-12-05 11:21:10|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|3
1733397680000|2024-12-05 11:21:20|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|0
1733397690000|2024-12-05 11:21:30|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|1
1733397700000|2024-12-05 11:21:40|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1733397710000|2024-12-05 11:21:50|4184.9|4178.9|4185.1|4179.1|4185.1|4179.1|4184.9|4178.9|0
1733397720000|2024-12-05 11:22:00|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733397730000|2024-12-05 11:22:10|4184.6|4178.6|4183.9|4177.9|4184.6|4178.6|4183.9|4177.9|4
1733397740000|2024-12-05 11:22:20|||||||||1
1733397750000|2024-12-05 11:22:30|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1733397770000|2024-12-05 11:22:50|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|3
1733397790000|2024-12-05 11:23:10|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|0
1733397800000|2024-12-05 11:23:20|4184.9|4178.9|4185.1|4179.1|4185.1|4179.1|4184.9|4178.9|0
1733397820000|2024-12-05 11:23:40|||||||||1
1733397830000|2024-12-05 11:23:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|2
1733397840000|2024-12-05 11:24:00|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.8|4178.8|0
1733397870000|2024-12-05 11:24:30|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4
1733397900000|2024-12-05 11:25:00|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|1
1733397910000|2024-12-05 11:25:10|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.6|4178.6|2
1733397920000|2024-12-05 11:25:20|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.9|4178.9|0
1733397930000|2024-12-05 11:25:30|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1733397950000|2024-12-05 11:25:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733397970000|2024-12-05 11:26:10|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|2
1733397980000|2024-12-05 11:26:20|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|5
1733397990000|2024-12-05 11:26:30|4184.4|4178.4|4184.1|4178.1|4184.6|4178.6|4184.1|4178.1|0
1733398000000|2024-12-05 11:26:40|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|0
1733398010000|2024-12-05 11:26:50|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733398030000|2024-12-05 11:27:10|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4184.9|4178.9|0
1733398040000|2024-12-05 11:27:20|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1733398060000|2024-12-05 11:27:40|4185.1|4179.1|4184.8|4178.8|4185.1|4179.1|4184.8|4178.8|1
1733398080000|2024-12-05 11:28:00|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|2
1733398140000|2024-12-05 11:29:00|||||||||1
1733398150000|2024-12-05 11:29:10|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|2
1733398190000|2024-12-05 11:29:50|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|0
1733398200000|2024-12-05 11:30:00|4184.1|4178.1|4183.9|4177.9|4184.1|4178.1|4183.9|4177.9|0
1733398230000|2024-12-05 11:30:30|||||||||2
1733398300000|2024-12-05 11:31:40|4184.6|4178.6|4183.9|4177.9|4184.6|4178.6|4183.6|4177.6|2
1733398310000|2024-12-05 11:31:50|4183.6|4177.6|4183.6|4177.6|4183.9|4177.9|4183.6|4177.6|2
1733398320000|2024-12-05 11:32:00|4184.3|4178.3|4184.4|4178.4|4184.4|4178.4|4184.3|4178.3|1
1733398330000|2024-12-05 11:32:10|4184.3|4178.3|4184.9|4178.9|4184.9|4178.9|4184.3|4178.3|0
1733398340000|2024-12-05 11:32:20|4184.8|4178.8|4183.9|4177.9|4184.8|4178.8|4183.9|4177.9|1
1733398390000|2024-12-05 11:33:10|||||||||1
1733398410000|2024-12-05 11:33:30|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.9|4178.9|1
1733398420000|2024-12-05 11:33:40|4185.1|4179.1|4184.9|4178.9|4185.1|4179.1|4184.9|4178.9|3
1733398430000|2024-12-05 11:33:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|1
1733398440000|2024-12-05 11:34:00|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|1
1733398450000|2024-12-05 11:34:10|4184.8|4178.8|4185|4179|4185|4179|4184.8|4178.8|0
1733398470000|2024-12-05 11:34:30|||||||||1
1733398530000|2024-12-05 11:35:30|||||||||1
1733398540000|2024-12-05 11:35:40|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|1
1733398550000|2024-12-05 11:35:50|||||||||2
1733398610000|2024-12-05 11:36:50|4184.5|4178.5|4185|4179|4185.1|4179.1|4184.5|4178.5|14
1733398620000|2024-12-05 11:37:00|4184.6|4178.6|4185|4179|4185|4179|4184.5|4178.5|2
1733398630000|2024-12-05 11:37:10|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185|4179|6
1733398640000|2024-12-05 11:37:20|||||||||1
1733398650000|2024-12-05 11:37:30|4185|4179|4187.5|4181.5|4187.5|4181.5|4185|4179|17
1733398660000|2024-12-05 11:37:40|4187.6|4181.6|4186|4180|4187.6|4181.6|4186|4180|1
1733398670000|2024-12-05 11:37:50|4185.8|4179.8|4185.1|4179.1|4185.8|4179.8|4185.1|4179.1|0
1733398690000|2024-12-05 11:38:10|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|1
1733398700000|2024-12-05 11:38:20|4184|4178|4183.5|4177.5|4184|4178|4183.1|4177.1|7
1733398710000|2024-12-05 11:38:30|4183.8|4177.8|4183.5|4177.5|4184.3|4178.3|4183.1|4177.1|1
1733398720000|2024-12-05 11:38:40|4183.6|4177.6|4183.5|4177.5|4184|4178|4183.5|4177.5|2
1733398730000|2024-12-05 11:38:50|4183.6|4177.6|4183.5|4177.5|4184|4178|4183.5|4177.5|0
1733398740000|2024-12-05 11:39:00|4183.6|4177.6|4184|4178|4184|4178|4183.6|4177.6|0
1733398750000|2024-12-05 11:39:10|4184.5|4178.5|4185|4179|4185|4179|4184|4178|0
1733398760000|2024-12-05 11:39:20|4185.3|4179.3|4185|4179|4185.3|4179.3|4185|4179|0
1733398790000|2024-12-05 11:39:50|4184.8|4178.8|4183.8|4177.8|4184.8|4178.8|4183.8|4177.8|4
1733398800000|2024-12-05 11:40:00|4184|4178|4184|4178|4184|4178|4183.8|4177.8|1
1733398810000|2024-12-05 11:40:10|4183.8|4177.8|4183.1|4177.1|4183.8|4177.8|4183.1|4177.1|21
1733398820000|2024-12-05 11:40:20|4182|4176|4180.5|4174.5|4182|4176|4179.3|4173.3|9
1733398830000|2024-12-05 11:40:30|4180.6|4174.6|4183.3|4177.3|4183.5|4177.5|4180|4174|1
1733398840000|2024-12-05 11:40:40|4183.5|4177.5|4185|4179|4185|4179|4183.5|4177.5|1
1733398850000|2024-12-05 11:40:50|4184.6|4178.6|4184.6|4178.6|4185|4179|4184.6|4178.6|1
1733398860000|2024-12-05 11:41:00|4184.5|4178.5|4184.6|4178.6|4185|4179|4184|4178|1
1733398870000|2024-12-05 11:41:10|4184.5|4178.5|4183|4177|4184.6|4178.6|4182.6|4176.6|1
1733398880000|2024-12-05 11:41:20|4183.1|4177.1|4183|4177|4183.1|4177.1|4183|4177|2
1733398890000|2024-12-05 11:41:30|4182.6|4176.6|4182|4176|4182.6|4176.6|4182|4176|1
1733398900000|2024-12-05 11:41:40|4182.6|4176.6|4181.6|4175.6|4183|4177|4181|4175|4
1733398910000|2024-12-05 11:41:50|4181|4175|4178.8|4172.8|4181|4175|4178.8|4172.8|4
1733398920000|2024-12-05 11:42:00|4179|4173|4180.3|4174.3|4180.6|4174.6|4178|4172|5
1733398930000|2024-12-05 11:42:10|4179.6|4173.6|4179.6|4173.6|4181|4175|4179.6|4173.6|2
1733398940000|2024-12-05 11:42:20|4180|4174|4179.6|4173.6|4180|4174|4179.3|4173.3|3
1733398950000|2024-12-05 11:42:30|4179.3|4173.3|4178.1|4172.1|4179.5|4173.5|4178|4172|2
1733398960000|2024-12-05 11:42:40|4178|4172|4178.6|4172.6|4178.6|4172.6|4178|4172|2
1733398970000|2024-12-05 11:42:50|4179|4173|4179.6|4173.6|4179.6|4173.6|4179|4173|0
1733398980000|2024-12-05 11:43:00|4179|4173|4178.6|4172.6|4179|4173|4178.6|4172.6|0
1733398990000|2024-12-05 11:43:10|4178|4172|4178|4172|4178.1|4172.1|4178|4172|0
1733399000000|2024-12-05 11:43:20|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1733399010000|2024-12-05 11:43:30|4178|4172|4179.6|4173.6|4179.6|4173.6|4178|4172|3
1733399020000|2024-12-05 11:43:40|4179|4173|4178|4172|4179|4173|4178|4172|0
1733399030000|2024-12-05 11:43:50|4178.1|4172.1|4178.1|4172.1|4178.5|4172.5|4178|4172|0
1733399040000|2024-12-05 11:44:00|4178|4172|4178.6|4172.6|4179.1|4173.1|4178|4172|1
1733399050000|2024-12-05 11:44:10|4179.1|4173.1|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|0
1733399060000|2024-12-05 11:44:20|4179|4173|4179|4173|4179.1|4173.1|4179|4173|0
1733399070000|2024-12-05 11:44:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179|4173|1
1733399080000|2024-12-05 11:44:40|4179|4173|4179.6|4173.6|4179.6|4173.6|4179|4173|3
1733399100000|2024-12-05 11:45:00|4180.1|4174.1|4180.6|4174.6|4181.6|4175.6|4180.1|4174.1|3
1733399110000|2024-12-05 11:45:10|4179|4173|4179.6|4173.6|4179.6|4173.6|4179|4173|2
1733399120000|2024-12-05 11:45:20|||||||||1
1733399150000|2024-12-05 11:45:50|4180|4174|4180|4174|4180|4174|4180|4174|0
1733399160000|2024-12-05 11:46:00|4179.6|4173.6|4179.1|4173.1|4179.6|4173.6|4179.1|4173.1|1
1733399170000|2024-12-05 11:46:10|4178|4172|4178|4172|4178|4172|4178|4172|1
1733399180000|2024-12-05 11:46:20|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4177.8|4171.8|12
1733399190000|2024-12-05 11:46:30|4178|4172|4175.1|4169.1|4178|4172|4175.1|4169.1|11
1733399200000|2024-12-05 11:46:40|4175.5|4169.5|4175.6|4169.6|4175.6|4169.6|4175.5|4169.5|0
1733399210000|2024-12-05 11:46:50|||||||||1
1733399220000|2024-12-05 11:47:00|4176|4170|4175.6|4169.6|4176|4170|4175.6|4169.6|0
1733399230000|2024-12-05 11:47:10|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1733399240000|2024-12-05 11:47:20|||||||||6
1733399250000|2024-12-05 11:47:30|4176|4170|4176|4170|4176.1|4170.1|4176|4170|2
1733399260000|2024-12-05 11:47:40|4175.6|4169.6|4177.6|4171.6|4177.6|4171.6|4175.6|4169.6|7
1733399270000|2024-12-05 11:47:50|4178|4172|4178|4172|4178|4172|4177.6|4171.6|0
1733399280000|2024-12-05 11:48:00|4178.1|4172.1|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|2
1733399290000|2024-12-05 11:48:10|4178.5|4172.5|4178.5|4172.5|4178.6|4172.6|4178.5|4172.5|1
1733399300000|2024-12-05 11:48:20|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.3|4172.3|0
1733399310000|2024-12-05 11:48:30|4178.5|4172.5|4179.1|4173.1|4179.1|4173.1|4178.5|4172.5|1
1733399320000|2024-12-05 11:48:40|4179|4173|4178.6|4172.6|4179.1|4173.1|4178.6|4172.6|1
1733399340000|2024-12-05 11:49:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1733399370000|2024-12-05 11:49:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|5
1733399390000|2024-12-05 11:49:50|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1733399400000|2024-12-05 11:50:00|4180.1|4174.1|4179.6|4173.6|4180.1|4174.1|4179.6|4173.6|0
1733399410000|2024-12-05 11:50:10|4180|4174|4179.6|4173.6|4180|4174|4179.6|4173.6|0
1733399420000|2024-12-05 11:50:20|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|0
1733399430000|2024-12-05 11:50:30|4178.1|4172.1|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|0
1733399440000|2024-12-05 11:50:40|4179|4173|4179.1|4173.1|4179.1|4173.1|4179|4173|0
1733399450000|2024-12-05 11:50:50|4179|4173|4178.5|4172.5|4179|4173|4178.5|4172.5|2
1733399460000|2024-12-05 11:51:00|4178.1|4172.1|4175.6|4169.6|4178.1|4172.1|4175.6|4169.6|3
1733399470000|2024-12-05 11:51:10|4176|4170|4174|4168|4176.6|4170.6|4174|4168|5
1733399480000|2024-12-05 11:51:20|4174.1|4168.1|4174.3|4168.3|4174.3|4168.3|4174|4168|9
1733399490000|2024-12-05 11:51:30|4174.5|4168.5|4174.6|4168.6|4174.6|4168.6|4174.5|4168.5|0
1733399520000|2024-12-05 11:52:00|4174.5|4168.5|4174.6|4168.6|4174.6|4168.6|4174.5|4168.5|0
1733399530000|2024-12-05 11:52:10|4174.3|4168.3|4174.3|4168.3|4174.5|4168.5|4174.3|4168.3|1
1733399540000|2024-12-05 11:52:20|4174.5|4168.5|4174.6|4168.6|4174.6|4168.6|4174.5|4168.5|0
1733399560000|2024-12-05 11:52:40|4174.1|4168.1|4174|4168|4174.5|4168.5|4174|4168|0
1733399580000|2024-12-05 11:53:00|4172|4166|4173|4167|4173.6|4167.6|4172|4166|5
1733399590000|2024-12-05 11:53:10|4173.3|4167.3|4173.5|4167.5|4173.5|4167.5|4173|4167|0
1733399600000|2024-12-05 11:53:20|4173|4167|4173.6|4167.6|4173.6|4167.6|4173|4167|0
1733399610000|2024-12-05 11:53:30|4174|4168|4174|4168|4174|4168|4174|4168|1
1733399620000|2024-12-05 11:53:40|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|1
1733399630000|2024-12-05 11:53:50|||||||||1
1733399670000|2024-12-05 11:54:30|4174|4168|4175|4169|4175.6|4169.6|4174|4168|1
1733399680000|2024-12-05 11:54:40|4174.5|4168.5|4174.1|4168.1|4174.6|4168.6|4174|4168|1
1733399690000|2024-12-05 11:54:50|4174|4168|4174|4168|4174.1|4168.1|4174|4168|1
1733399700000|2024-12-05 11:55:00|4173.5|4167.5|4172.6|4166.6|4173.5|4167.5|4172.6|4166.6|1
1733399710000|2024-12-05 11:55:10|4173|4167|4172.6|4166.6|4173|4167|4172.6|4166.6|0
1733399720000|2024-12-05 11:55:20|4172.5|4166.5|4172.5|4166.5|4172.6|4166.6|4172.1|4166.1|0
1733399730000|2024-12-05 11:55:30|4172.6|4166.6|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|0
1733399740000|2024-12-05 11:55:40|4172|4166|4172|4166|4172|4166|4172|4166|0
1733399750000|2024-12-05 11:55:50|||||||||1
1733399780000|2024-12-05 11:56:20|||||||||1
1733399790000|2024-12-05 11:56:30|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|1
1733399800000|2024-12-05 11:56:40|4171|4165|4170|4164|4171|4165|4170|4164|2
1733399810000|2024-12-05 11:56:50|4169|4163|4168.6|4162.6|4169|4163|4168.6|4162.6|2
1733399820000|2024-12-05 11:57:00|4169|4163|4169|4163|4169|4163|4169|4163|0
1733399830000|2024-12-05 11:57:10|4169.3|4163.3|4170.3|4164.3|4170.3|4164.3|4169.3|4163.3|5
1733399840000|2024-12-05 11:57:20|4169.6|4163.6|4165.6|4159.6|4169.6|4163.6|4160.6|4154.6|89
1733399850000|2024-12-05 11:57:30|4166|4160|4162.3|4156.3|4166|4160|4162.3|4156.3|12
1733399860000|2024-12-05 11:57:40|4162.6|4156.6|4163.6|4157.6|4163.6|4157.6|4162.6|4156.6|3
1733399870000|2024-12-05 11:57:50|||||||||1
1733399880000|2024-12-05 11:58:00|4164.6|4158.6|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|1
1733399890000|2024-12-05 11:58:10|4164.1|4158.1|4164.8|4158.8|4165|4159|4164.1|4158.1|0
1733399900000|2024-12-05 11:58:20|4164.6|4158.6|4164.6|4158.6|4165.3|4159.3|4164.1|4158.1|0
1733399910000|2024-12-05 11:58:30|4164.1|4158.1|4163.6|4157.6|4164.1|4158.1|4162.6|4156.6|2
1733399920000|2024-12-05 11:58:40|4163.3|4157.3|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|0
1733399930000|2024-12-05 11:58:50|4163.5|4157.5|4163.1|4157.1|4163.5|4157.5|4163.1|4157.1|0
1733399940000|2024-12-05 11:59:00|4162.8|4156.8|4162.6|4156.6|4162.8|4156.8|4162.6|4156.6|1
1733399950000|2024-12-05 11:59:10|4163.3|4157.3|4162.9|4156.9|4163.3|4157.3|4162.8|4156.8|0
1733399960000|2024-12-05 11:59:20|4162.8|4156.8|4162.3|4156.3|4162.8|4156.8|4162.3|4156.3|1
1733399970000|2024-12-05 11:59:30|4162.6|4156.6|4162.3|4156.3|4162.6|4156.6|4162.3|4156.3|0
1733399980000|2024-12-05 11:59:40|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|2
1733399990000|2024-12-05 11:59:50|4161.8|4155.8|4161.3|4155.3|4161.8|4155.8|4161.3|4155.3|0
1733400000000|2024-12-05 12:00:00|4162.1|4156.1|4163.6|4157.6|4163.6|4157.6|4161.6|4155.6|6
1733400010000|2024-12-05 12:00:10|4164.3|4158.3|4164.6|4158.6|4164.6|4158.6|4163.9|4157.9|3
1733400020000|2024-12-05 12:00:20|||||||||1
1733400030000|2024-12-05 12:00:30|4164.3|4158.3|4164.1|4158.1|4164.3|4158.3|4164.1|4158.1|0
1733400040000|2024-12-05 12:00:40|4164.3|4158.3|4164.1|4158.1|4164.3|4158.3|4164.1|4158.1|1
1733400050000|2024-12-05 12:00:50|4164.3|4158.3|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|0
1733400060000|2024-12-05 12:01:00|4164.3|4158.3|4163.3|4157.3|4164.3|4158.3|4163.1|4157.1|1
1733400070000|2024-12-05 12:01:10|4165|4159|4164.6|4158.6|4165.6|4159.6|4164.6|4158.6|11
1733400090000|2024-12-05 12:01:30|4164.3|4158.3|4161.6|4155.6|4164.3|4158.3|4161.6|4155.6|2
1733400100000|2024-12-05 12:01:40|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|6
1733400110000|2024-12-05 12:01:50|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|0
1733400120000|2024-12-05 12:02:00|4160.3|4154.3|4158.3|4152.3|4160.6|4154.6|4157.4|4151.4|23
1733400130000|2024-12-05 12:02:10|4158.1|4152.1|4158.3|4152.3|4158.3|4152.3|4158.1|4152.1|1
1733400140000|2024-12-05 12:02:20|4158.1|4152.1|4162.6|4156.6|4162.6|4156.6|4158.1|4152.1|9
1733400150000|2024-12-05 12:02:30|4162|4156|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|1
1733400160000|2024-12-05 12:02:40|4162|4156|4162.1|4156.1|4162.6|4156.6|4162|4156|4
1733400170000|2024-12-05 12:02:50|4162|4156|4162.6|4156.6|4162.6|4156.6|4162|4156|0
1733400180000|2024-12-05 12:03:00|4162.5|4156.5|4162.6|4156.6|4162.6|4156.6|4162|4156|2
1733400190000|2024-12-05 12:03:10|4163|4157|4163.1|4157.1|4163.1|4157.1|4162.6|4156.6|0
1733400200000|2024-12-05 12:03:20|4163|4157|4163|4157|4163.1|4157.1|4162.6|4156.6|0
1733400210000|2024-12-05 12:03:30|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4162.3|4156.3|1
1733400230000|2024-12-05 12:03:50|4163.5|4157.5|4163.6|4157.6|4164|4158|4163.5|4157.5|1
1733400250000|2024-12-05 12:04:10|4163|4157|4162.6|4156.6|4163.1|4157.1|4162|4156|1
1733400260000|2024-12-05 12:04:20|4162.3|4156.3|4162.6|4156.6|4162.6|4156.6|4162.3|4156.3|0
1733400270000|2024-12-05 12:04:30|||||||||1
1733400280000|2024-12-05 12:04:40|4162|4156|4162.6|4156.6|4163.1|4157.1|4162|4156|1
1733400290000|2024-12-05 12:04:50|4162|4156|4162|4156|4162.6|4156.6|4162|4156|1
1733400300000|2024-12-05 12:05:00|4165|4159|4165.6|4159.6|4166|4160|4164.5|4158.5|27
1733400310000|2024-12-05 12:05:10|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|0
1733400330000|2024-12-05 12:05:30|4166.8|4160.8|4167|4161|4167|4161|4166.8|4160.8|5
1733400340000|2024-12-05 12:05:40|4167.1|4161.1|4168.5|4162.5|4168.6|4162.6|4167.1|4161.1|4
1733400350000|2024-12-05 12:05:50|4168.6|4162.6|4167.5|4161.5|4168.6|4162.6|4167.5|4161.5|3
1733400360000|2024-12-05 12:06:00|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1733400370000|2024-12-05 12:06:10|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.3|4161.3|0
1733400380000|2024-12-05 12:06:20|4167.3|4161.3|4166.6|4160.6|4167.3|4161.3|4166.6|4160.6|2
1733400400000|2024-12-05 12:06:40|||||||||1
1733400410000|2024-12-05 12:06:50|4167|4161|4167.1|4161.1|4167.1|4161.1|4166.6|4160.6|0
1733400420000|2024-12-05 12:07:00|4167.5|4161.5|4167.5|4161.5|4167.6|4161.6|4167|4161|4
1733400430000|2024-12-05 12:07:10|4167.8|4161.8|4167.5|4161.5|4167.8|4161.8|4167.5|4161.5|6
1733400440000|2024-12-05 12:07:20|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|1
1733400450000|2024-12-05 12:07:30|4167|4161|4167|4161|4167|4161|4167|4161|0
1733400480000|2024-12-05 12:08:00|4167.7|4161.7|4168|4162|4168|4162|4167.1|4161.1|3
1733400490000|2024-12-05 12:08:10|4167|4161|4166|4160|4167|4161|4166|4160|3
1733400510000|2024-12-05 12:08:30|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|2
1733400530000|2024-12-05 12:08:50|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|1
1733400540000|2024-12-05 12:09:00|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|1
1733400550000|2024-12-05 12:09:10|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1733400560000|2024-12-05 12:09:20|4168.1|4162.1|4168.6|4162.6|4168.6|4162.6|4167.6|4161.6|5
1733400570000|2024-12-05 12:09:30|4168.3|4162.3|4168.1|4162.1|4168.6|4162.6|4168|4162|1
1733400580000|2024-12-05 12:09:40|4167.5|4161.5|4169.1|4163.1|4169.1|4163.1|4166.6|4160.6|5
1733400590000|2024-12-05 12:09:50|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|1
1733400600000|2024-12-05 12:10:00|4168.3|4162.3|4169.1|4163.1|4169.1|4163.1|4168.3|4162.3|1
1733400610000|2024-12-05 12:10:10|4168.6|4162.6|4169|4163|4169|4163|4168.6|4162.6|0
1733400620000|2024-12-05 12:10:20|4169.1|4163.1|4170.1|4164.1|4170.1|4164.1|4169.1|4163.1|2
1733400630000|2024-12-05 12:10:30|4170.8|4164.8|4170.1|4164.1|4171.1|4165.1|4170|4164|2
1733400640000|2024-12-05 12:10:40|4169.8|4163.8|4168.6|4162.6|4169.8|4163.8|4168.6|4162.6|2
1733400650000|2024-12-05 12:10:50|4168.3|4162.3|4168.6|4162.6|4169|4163|4168|4162|1
1733400660000|2024-12-05 12:11:00|4169|4163|4168.6|4162.6|4169.1|4163.1|4168.6|4162.6|2
1733400670000|2024-12-05 12:11:10|||||||||1
1733400680000|2024-12-05 12:11:20|4168.3|4162.3|4168|4162|4168.6|4162.6|4168|4162|0
1733400710000|2024-12-05 12:11:50|4168.5|4162.5|4168|4162|4168.5|4162.5|4168|4162|1
1733400740000|2024-12-05 12:12:20|4168.1|4162.1|4169.5|4163.5|4169.5|4163.5|4168.1|4162.1|1
1733400750000|2024-12-05 12:12:30|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1733400760000|2024-12-05 12:12:40|4169.3|4163.3|4169|4163|4169.6|4163.6|4169|4163|2
1733400780000|2024-12-05 12:13:00|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1733400790000|2024-12-05 12:13:10|4169.5|4163.5|4169.6|4163.6|4169.6|4163.6|4169.5|4163.5|0
1733400810000|2024-12-05 12:13:30|4170|4164|4170.5|4164.5|4170.5|4164.5|4170|4164|0
1733400820000|2024-12-05 12:13:40|4170.1|4164.1|4170|4164|4170.1|4164.1|4170|4164|0
1733400840000|2024-12-05 12:14:00|4169.3|4163.3|4169|4163|4169.3|4163.3|4169|4163|5
1733400850000|2024-12-05 12:14:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|1
1733400860000|2024-12-05 12:14:20|4169|4163|4169.6|4163.6|4169.6|4163.6|4169|4163|0
1733400880000|2024-12-05 12:14:40|4169.3|4163.3|4169.6|4163.6|4170.6|4164.6|4169.3|4163.3|3
1733400890000|2024-12-05 12:14:50|4170|4164|4169.6|4163.6|4170|4164|4169.6|4163.6|0
1733400900000|2024-12-05 12:15:00|4170|4164|4170|4164|4170.6|4164.6|4169.6|4163.6|0
1733400910000|2024-12-05 12:15:10|4171.6|4165.6|4173.1|4167.1|4173.1|4167.1|4171.6|4165.6|5
1733400920000|2024-12-05 12:15:20|4173|4167|4173.3|4167.3|4173.3|4167.3|4173|4167|3
1733400930000|2024-12-05 12:15:30|4173.5|4167.5|4173.6|4167.6|4173.6|4167.6|4173.3|4167.3|2
1733400940000|2024-12-05 12:15:40|4173.5|4167.5|4173|4167|4173.5|4167.5|4173|4167|1
1733400950000|2024-12-05 12:15:50|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1733400960000|2024-12-05 12:16:00|4173|4167|4173.3|4167.3|4173.7|4167.7|4173|4167|2
1733400970000|2024-12-05 12:16:10|4173|4167|4173.3|4167.3|4173.3|4167.3|4173|4167|0
1733400980000|2024-12-05 12:16:20|4173.5|4167.5|4175.1|4169.1|4175.6|4169.6|4173.5|4167.5|5
1733400990000|2024-12-05 12:16:30|4175.6|4169.6|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|3
1733401000000|2024-12-05 12:16:40|||||||||1
1733401020000|2024-12-05 12:17:00|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1733401030000|2024-12-05 12:17:10|4175.1|4169.1|4174.6|4168.6|4175.6|4169.6|4174.6|4168.6|0
1733401040000|2024-12-05 12:17:20|4176.1|4170.1|4174.6|4168.6|4176.1|4170.1|4174.6|4168.6|2
1733401050000|2024-12-05 12:17:30|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|4174.5|4168.5|0
1733401060000|2024-12-05 12:17:40|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|0
1733401070000|2024-12-05 12:17:50|4175|4169|4175.6|4169.6|4175.6|4169.6|4174.6|4168.6|0
1733401080000|2024-12-05 12:18:00|4176|4170|4175.5|4169.5|4176|4170|4174.6|4168.6|1
1733401090000|2024-12-05 12:18:10|4175|4169|4175.5|4169.5|4175.5|4169.5|4175|4169|0
1733401100000|2024-12-05 12:18:20|4176|4170|4176.5|4170.5|4176.6|4170.6|4176|4170|1
1733401110000|2024-12-05 12:18:30|4176.3|4170.3|4176.5|4170.5|4176.6|4170.6|4175.6|4169.6|0
1733401120000|2024-12-05 12:18:40|4176.6|4170.6|4177|4171|4177|4171|4176.6|4170.6|0
1733401130000|2024-12-05 12:18:50|4176.6|4170.6|4177|4171|4178|4172|4176.6|4170.6|2
1733401140000|2024-12-05 12:19:00|4176.5|4170.5|4177|4171|4177.5|4171.5|4176.3|4170.3|5
1733401150000|2024-12-05 12:19:10|4176.6|4170.6|4175.3|4169.3|4176.6|4170.6|4174.5|4168.5|1
1733401160000|2024-12-05 12:19:20|4175|4169|4175|4169|4175|4169|4175|4169|1
1733401180000|2024-12-05 12:19:40|||||||||1
1733401190000|2024-12-05 12:19:50|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4173.6|4167.6|3
1733401240000|2024-12-05 12:20:40|||||||||1
1733401260000|2024-12-05 12:21:00|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|0
1733401270000|2024-12-05 12:21:10|4175|4169|4175|4169|4175|4169|4175|4169|0
1733401280000|2024-12-05 12:21:20|4175.3|4169.3|4174.3|4168.3|4175.3|4169.3|4174.3|4168.3|0
1733401290000|2024-12-05 12:21:30|4174.7|4168.7|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|2
1733401300000|2024-12-05 12:21:40|4175|4169|4175|4169|4175|4169|4174.3|4168.3|2
1733401330000|2024-12-05 12:22:10|4174|4168|4174|4168|4174|4168|4174|4168|3
1733401340000|2024-12-05 12:22:20|4174.1|4168.1|4173.3|4167.3|4174.1|4168.1|4172.3|4166.3|8
1733401350000|2024-12-05 12:22:30|4173|4167|4173.3|4167.3|4173.3|4167.3|4173|4167|0
1733401360000|2024-12-05 12:22:40|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1733401380000|2024-12-05 12:23:00|4172.5|4166.5|4172.6|4166.6|4172.6|4166.6|4172.5|4166.5|0
1733401390000|2024-12-05 12:23:10|4172.5|4166.5|4173.3|4167.3|4174.3|4168.3|4172.5|4166.5|0
1733401400000|2024-12-05 12:23:20|4173.5|4167.5|4174|4168|4174.3|4168.3|4173.3|4167.3|1
1733401410000|2024-12-05 12:23:30|4174.3|4168.3|4174.3|4168.3|4174.3|4168.3|4174|4168|2
1733401420000|2024-12-05 12:23:40|4174|4168|4174|4168|4174.3|4168.3|4173.6|4167.6|0
1733401430000|2024-12-05 12:23:50|4173.6|4167.6|4174|4168|4174|4168|4173.6|4167.6|0
1733401440000|2024-12-05 12:24:00|4173.6|4167.6|4173.5|4167.5|4173.6|4167.6|4173.5|4167.5|0
1733401450000|2024-12-05 12:24:10|4174|4168|4173.5|4167.5|4174|4168|4173.5|4167.5|0
1733401460000|2024-12-05 12:24:20|4173.6|4167.6|4173.6|4167.6|4173.6|4167.6|4173.5|4167.5|0
1733401470000|2024-12-05 12:24:30|4174|4168|4173.5|4167.5|4174|4168|4173.5|4167.5|0
1733401480000|2024-12-05 12:24:40|4173.3|4167.3|4174|4168|4174|4168|4173.3|4167.3|0
1733401490000|2024-12-05 12:24:50|4173.6|4167.6|4173.6|4167.6|4174|4168|4173.6|4167.6|1
1733401500000|2024-12-05 12:25:00|4174|4168|4176|4170|4176|4170|4173.3|4167.3|7
1733401510000|2024-12-05 12:25:10|4176.3|4170.3|4177.6|4171.6|4177.6|4171.6|4176|4170|2
1733401520000|2024-12-05 12:25:20|4178|4172|4179.6|4173.6|4180|4174|4177.8|4171.8|3
1733401530000|2024-12-05 12:25:30|4179.5|4173.5|4179|4173|4179.5|4173.5|4179|4173|0
1733401540000|2024-12-05 12:25:40|4178.6|4172.6|4178.5|4172.5|4179.3|4173.3|4178.5|4172.5|1
1733401550000|2024-12-05 12:25:50|4179.5|4173.5|4179.5|4173.5|4179.6|4173.6|4179.5|4173.5|0
1733401560000|2024-12-05 12:26:00|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1733401570000|2024-12-05 12:26:10|4179.5|4173.5|4179.3|4173.3|4179.5|4173.5|4179.3|4173.3|1
1733401600000|2024-12-05 12:26:40|4179|4173|4179|4173|4179|4173|4179|4173|0
1733401610000|2024-12-05 12:26:50|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1733401620000|2024-12-05 12:27:00|4178.3|4172.3|4178.8|4172.8|4179|4173|4178.3|4172.3|1
1733401630000|2024-12-05 12:27:10|4179.5|4173.5|4179.5|4173.5|4179.5|4173.5|4179.3|4173.3|9
1733401650000|2024-12-05 12:27:30|4179.6|4173.6|4180.3|4174.3|4180.3|4174.3|4179.6|4173.6|1
1733401660000|2024-12-05 12:27:40|4181|4175|4182|4176|4182|4176|4181|4175|1
1733401680000|2024-12-05 12:28:00|4181.6|4175.6|4181.5|4175.5|4182|4176|4181.5|4175.5|0
1733401690000|2024-12-05 12:28:10|4182|4176|4181.5|4175.5|4182|4176|4181.5|4175.5|0
1733401700000|2024-12-05 12:28:20|4181.3|4175.3|4182|4176|4182|4176|4181.3|4175.3|1
1733401710000|2024-12-05 12:28:30|4181.8|4175.8|4182|4176|4182|4176|4181.5|4175.5|1
1733401720000|2024-12-05 12:28:40|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4180.3|4174.3|6
1733401730000|2024-12-05 12:28:50|4181|4175|4181.3|4175.3|4181.3|4175.3|4181|4175|1
1733401740000|2024-12-05 12:29:00|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.3|4175.3|0
1733401750000|2024-12-05 12:29:10|4181.3|4175.3|4182|4176|4182|4176|4181.3|4175.3|0
1733401760000|2024-12-05 12:29:20|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1733401770000|2024-12-05 12:29:30|4182|4176|4183.6|4177.6|4184|4178|4182|4176|7
1733401780000|2024-12-05 12:29:40|4183.3|4177.3|4182.3|4176.3|4183.3|4177.3|4182.3|4176.3|0
1733401800000|2024-12-05 12:30:00|4182|4176|4181|4175|4182|4176|4181|4175|1
1733401810000|2024-12-05 12:30:10|4180.5|4174.5|4180|4174|4180.5|4174.5|4180|4174|1
1733401820000|2024-12-05 12:30:20|||||||||1
1733401860000|2024-12-05 12:31:00|4179|4173|4179.3|4173.3|4179.3|4173.3|4179|4173|1
1733401870000|2024-12-05 12:31:10|4179|4173|4177.8|4171.8|4179.3|4173.3|4177.8|4171.8|3
1733401890000|2024-12-05 12:31:30|4178|4172|4177.3|4171.3|4178|4172|4177.3|4171.3|0
1733401900000|2024-12-05 12:31:40|4178|4172|4176.3|4170.3|4178|4172|4176.3|4170.3|2
1733401910000|2024-12-05 12:31:50|4175.6|4169.6|4175.3|4169.3|4175.6|4169.6|4175.3|4169.3|0
1733401920000|2024-12-05 12:32:00|4176|4170|4176|4170|4176.3|4170.3|4175.5|4169.5|1
1733401940000|2024-12-05 12:32:20|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|0
1733401950000|2024-12-05 12:32:30|4175|4169|4175|4169|4175.3|4169.3|4175|4169|0
1733401980000|2024-12-05 12:33:00|||||||||2
1733401990000|2024-12-05 12:33:10|4175.5|4169.5|4175.5|4169.5|4175.5|4169.5|4175|4169|2
1733402000000|2024-12-05 12:33:20|4175.1|4169.1|4175|4169|4175.5|4169.5|4175|4169|0
1733402010000|2024-12-05 12:33:30|4172.5|4166.5|4173.5|4167.5|4173.5|4167.5|4172.5|4166.5|14
1733402020000|2024-12-05 12:33:40|||||||||1
1733402030000|2024-12-05 12:33:50|4173.1|4167.1|4174.5|4168.5|4174.5|4168.5|4173|4167|3
1733402040000|2024-12-05 12:34:00|4174.1|4168.1|4174|4168|4174.1|4168.1|4174|4168|1
1733402050000|2024-12-05 12:34:10|4174.1|4168.1|4174.5|4168.5|4174.5|4168.5|4174.1|4168.1|0
1733402060000|2024-12-05 12:34:20|4174.6|4168.6|4174.5|4168.5|4174.6|4168.6|4174.5|4168.5|1
1733402070000|2024-12-05 12:34:30|4174.6|4168.6|4175|4169|4175|4169|4174.6|4168.6|0
1733402080000|2024-12-05 12:34:40|4175.5|4169.5|4175.3|4169.3|4175.5|4169.5|4175.3|4169.3|0
1733402090000|2024-12-05 12:34:50|4175|4169|4175.3|4169.3|4175.5|4169.5|4175|4169|0
1733402100000|2024-12-05 12:35:00|4175.5|4169.5|4176.3|4170.3|4176.3|4170.3|4175.5|4169.5|0
1733402110000|2024-12-05 12:35:10|4176.5|4170.5|4176.3|4170.3|4176.5|4170.5|4176.3|4170.3|0
1733402120000|2024-12-05 12:35:20|4176|4170|4176|4170|4176.3|4170.3|4176|4170|1
1733402130000|2024-12-05 12:35:30|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|8
1733402140000|2024-12-05 12:35:40|4175.8|4169.8|4176.3|4170.3|4176.3|4170.3|4175.8|4169.8|2
1733402150000|2024-12-05 12:35:50|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|4176.5|4170.5|0
1733402160000|2024-12-05 12:36:00|4177.3|4171.3|4175.3|4169.3|4177.6|4171.6|4175.3|4169.3|1
1733402200000|2024-12-05 12:36:40|4175|4169|4175.3|4169.3|4175.3|4169.3|4175|4169|0
1733402220000|2024-12-05 12:37:00|||||||||1
1733402230000|2024-12-05 12:37:10|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1733402260000|2024-12-05 12:37:40|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4
1733402270000|2024-12-05 12:37:50|4176|4170|4176|4170|4176|4170|4176|4170|0
1733402290000|2024-12-05 12:38:10|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1733402300000|2024-12-05 12:38:20|4176|4170|4176|4170|4176|4170|4176|4170|1
1733402310000|2024-12-05 12:38:30|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|1
1733402320000|2024-12-05 12:38:40|4176|4170|4176|4170|4176|4170|4176|4170|0
1733402330000|2024-12-05 12:38:50|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|0
1733402340000|2024-12-05 12:39:00|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.8|4170.8|1
1733402370000|2024-12-05 12:39:30|||||||||2
1733402380000|2024-12-05 12:39:40|4177.5|4171.5|4177.8|4171.8|4177.8|4171.8|4177.5|4171.5|1
1733402390000|2024-12-05 12:39:50|4179|4173|4179.3|4173.3|4181.7|4175.7|4179|4173|20
1733402400000|2024-12-05 12:40:00|4179|4173|4180.3|4174.3|4180.3|4174.3|4179|4173|1
1733402420000|2024-12-05 12:40:20|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|3
1733402430000|2024-12-05 12:40:30|4180|4174|4180|4174|4180|4174|4180|4174|0
1733402440000|2024-12-05 12:40:40|4179.6|4173.6|4179.3|4173.3|4179.6|4173.6|4179.3|4173.3|1
1733402450000|2024-12-05 12:40:50|4179.5|4173.5|4179.5|4173.5|4179.8|4173.8|4179.5|4173.5|0
1733402460000|2024-12-05 12:41:00|4179.8|4173.8|4181.3|4175.3|4181.3|4175.3|4179.8|4173.8|3
1733402470000|2024-12-05 12:41:10|4181.7|4175.7|4182|4176|4182|4176|4181.7|4175.7|1
1733402480000|2024-12-05 12:41:20|4181.8|4175.8|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|1
1733402500000|2024-12-05 12:41:40|4181|4175|4181.6|4175.6|4181.6|4175.6|4181|4175|0
1733402510000|2024-12-05 12:41:50|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1733402550000|2024-12-05 12:42:30|4182|4176|4182|4176|4182|4176|4181.5|4175.5|1
1733402560000|2024-12-05 12:42:40|4181.8|4175.8|4181.5|4175.5|4181.8|4175.8|4181.5|4175.5|0
1733402570000|2024-12-05 12:42:50|4181|4175|4182|4176|4182|4176|4181|4175|0
1733402580000|2024-12-05 12:43:00|4182.3|4176.3|4182.6|4176.6|4182.6|4176.6|4182|4176|3
1733402590000|2024-12-05 12:43:10|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|0
1733402600000|2024-12-05 12:43:20|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1733402610000|2024-12-05 12:43:30|4182.5|4176.5|4182.1|4176.1|4182.5|4176.5|4182.1|4176.1|1
1733402620000|2024-12-05 12:43:40|4182.5|4176.5|4182.1|4176.1|4182.5|4176.5|4182.1|4176.1|0
1733402630000|2024-12-05 12:43:50|4182.4|4176.4|4183|4177|4183|4177|4182.4|4176.4|2
1733402640000|2024-12-05 12:44:00|4183.3|4177.3|4185|4179|4185|4179|4183.3|4177.3|11
1733402660000|2024-12-05 12:44:20|4184.8|4178.8|4185|4179|4185|4179|4184.5|4178.5|2
1733402670000|2024-12-05 12:44:30|4184.5|4178.5|4184.5|4178.5|4185|4179|4184.5|4178.5|1
1733402680000|2024-12-05 12:44:40|4184.3|4178.3|4184|4178|4184.3|4178.3|4184|4178|0
1733402690000|2024-12-05 12:44:50|4184.3|4178.3|4184.5|4178.5|4184.5|4178.5|4184.3|4178.3|1
1733402700000|2024-12-05 12:45:00|4184.8|4178.8|4184.5|4178.5|4184.8|4178.8|4183.8|4177.8|7
1733402710000|2024-12-05 12:45:10|||||||||1
1733402720000|2024-12-05 12:45:20|4184|4178|4184.5|4178.5|4184.8|4178.8|4184|4178|1
1733402730000|2024-12-05 12:45:30|4184.6|4178.6|4184.5|4178.5|4184.6|4178.6|4184.5|4178.5|0
1733402740000|2024-12-05 12:45:40|4185|4179|4185.1|4179.1|4185.5|4179.5|4185|4179|2
1733402750000|2024-12-05 12:45:50|4185|4179|4184.6|4178.6|4185|4179|4184.6|4178.6|5
1733402770000|2024-12-05 12:46:10|4185|4179|4185|4179|4185|4179|4185|4179|0
1733402790000|2024-12-05 12:46:30|4184.8|4178.8|4184.6|4178.6|4184.8|4178.8|4184.6|4178.6|5
1733402800000|2024-12-05 12:46:40|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.1|4178.1|0
1733402810000|2024-12-05 12:46:50|4184.1|4178.1|4184.5|4178.5|4184.5|4178.5|4184.1|4178.1|0
1733402820000|2024-12-05 12:47:00|4184.8|4178.8|4186.1|4180.1|4186.1|4180.1|4184.8|4178.8|1
1733402830000|2024-12-05 12:47:10|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|1
1733402840000|2024-12-05 12:47:20|4186|4180|4186|4180|4186|4180|4186|4180|0
1733402850000|2024-12-05 12:47:30|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4186.1|4180.1|2
1733402880000|2024-12-05 12:48:00|4187|4181|4188.1|4182.1|4188.1|4182.1|4187|4181|1
1733402890000|2024-12-05 12:48:10|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4
1733402910000|2024-12-05 12:48:30|4187.1|4181.1|4188|4182|4188|4182|4187.1|4181.1|1
1733402920000|2024-12-05 12:48:40|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|0
1733402930000|2024-12-05 12:48:50|4187.6|4181.6|4187.5|4181.5|4187.6|4181.6|4187.5|4181.5|1
1733402940000|2024-12-05 12:49:00|4187.1|4181.1|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|0
1733402950000|2024-12-05 12:49:10|4187.5|4181.5|4186.6|4180.6|4187.5|4181.5|4186.6|4180.6|1
1733402960000|2024-12-05 12:49:20|||||||||1
1733402970000|2024-12-05 12:49:30|4187|4181|4187|4181|4187|4181|4187|4181|0
1733402980000|2024-12-05 12:49:40|4186.6|4180.6|4187.6|4181.6|4187.6|4181.6|4186.6|4180.6|1
1733402990000|2024-12-05 12:49:50|4187.1|4181.1|4186.5|4180.5|4187.1|4181.1|4186.5|4180.5|1
1733403010000|2024-12-05 12:50:10|4186.1|4180.1|4186.1|4180.1|4186.5|4180.5|4186.1|4180.1|0
1733403030000|2024-12-05 12:50:30|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|10
1733403040000|2024-12-05 12:50:40|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|12
1733403050000|2024-12-05 12:50:50|4186.3|4180.3|4188.1|4182.1|4188.6|4182.6|4186.3|4180.3|47
1733403060000|2024-12-05 12:51:00|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|1
1733403070000|2024-12-05 12:51:10|4188|4182|4188|4182|4188|4182|4188|4182|0
1733403080000|2024-12-05 12:51:20|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|2
1733403090000|2024-12-05 12:51:30|4186.8|4180.8|4187.6|4181.6|4187.6|4181.6|4186.8|4180.8|0
1733403120000|2024-12-05 12:52:00|4187|4181|4187.1|4181.1|4187.1|4181.1|4187|4181|10
1733403130000|2024-12-05 12:52:10|||||||||4
1733403140000|2024-12-05 12:52:20|4187|4181|4187.1|4181.1|4187.1|4181.1|4187|4181|1
1733403150000|2024-12-05 12:52:30|4186.8|4180.8|4186.6|4180.6|4186.8|4180.8|4186.6|4180.6|2
1733403160000|2024-12-05 12:52:40|4186.5|4180.5|4186.6|4180.6|4186.6|4180.6|4186.5|4180.5|0
1733403170000|2024-12-05 12:52:50|4186.5|4180.5|4187.1|4181.1|4187.5|4181.5|4186.1|4180.1|3
1733403180000|2024-12-05 12:53:00|4186.8|4180.8|4186.6|4180.6|4186.8|4180.8|4185.6|4179.6|11
1733403200000|2024-12-05 12:53:20|4187|4181|4187.1|4181.1|4187.1|4181.1|4187|4181|2
1733403210000|2024-12-05 12:53:30|4187.5|4181.5|4188.1|4182.1|4188.1|4182.1|4187.5|4181.5|8
1733403220000|2024-12-05 12:53:40|4188|4182|4187.6|4181.6|4188|4182|4187.6|4181.6|1
1733403230000|2024-12-05 12:53:50|4187.3|4181.3|4187.6|4181.6|4187.6|4181.6|4187.3|4181.3|1
1733403240000|2024-12-05 12:54:00|4188|4182|4188.1|4182.1|4188.1|4182.1|4188|4182|0
1733403250000|2024-12-05 12:54:10|4189.1|4183.1|4190.5|4184.5|4190.5|4184.5|4189.1|4183.1|6
1733403260000|2024-12-05 12:54:20|4190.9|4184.9|4190.5|4184.5|4190.9|4184.9|4190.1|4184.1|2
1733403270000|2024-12-05 12:54:30|4190.1|4184.1|4190.5|4184.5|4190.5|4184.5|4190|4184|1
1733403280000|2024-12-05 12:54:40|||||||||1
1733403290000|2024-12-05 12:54:50|4190.1|4184.1|4189.5|4183.5|4190.1|4184.1|4189.5|4183.5|1
1733403300000|2024-12-05 12:55:00|4189.6|4183.6|4190|4184|4190|4184|4189.6|4183.6|0
1733403320000|2024-12-05 12:55:20|4190.1|4184.1|4190|4184|4190.5|4184.5|4189.6|4183.6|4
1733403340000|2024-12-05 12:55:40|4190.4|4184.4|4189.5|4183.5|4190.4|4184.4|4189|4183|4
1733403350000|2024-12-05 12:55:50|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|0
1733403360000|2024-12-05 12:56:00|4189.5|4183.5|4189.5|4183.5|4189.6|4183.6|4189.1|4183.1|0
1733403370000|2024-12-05 12:56:10|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.5|4183.5|2
1733403380000|2024-12-05 12:56:20|4189.5|4183.5|4189.6|4183.6|4189.6|4183.6|4189.5|4183.5|0
1733403390000|2024-12-05 12:56:30|4189.5|4183.5|4189.6|4183.6|4190|4184|4189.5|4183.5|2
1733403400000|2024-12-05 12:56:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|1
1733403410000|2024-12-05 12:56:50|4189.5|4183.5|4186.7|4180.7|4189.7|4183.7|4186.7|4180.7|13
1733403420000|2024-12-05 12:57:00|4187|4181|4187|4181|4187|4181|4187|4181|0
1733403440000|2024-12-05 12:57:20|4186.2|4180.2|4186.5|4180.5|4186.5|4180.5|4186.2|4180.2|7
1733403450000|2024-12-05 12:57:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|2
1733403490000|2024-12-05 12:58:10|4186.3|4180.3|4186.2|4180.2|4186.5|4180.5|4186.2|4180.2|0
1733403500000|2024-12-05 12:58:20|4186.7|4180.7|4187|4181|4187|4181|4186.7|4180.7|2
1733403520000|2024-12-05 12:58:40|4186.7|4180.7|4186|4180|4186.7|4180.7|4185|4179|12
1733403530000|2024-12-05 12:58:50|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|1
1733403540000|2024-12-05 12:59:00|4187|4181|4187|4181|4187|4181|4187|4181|0
1733403550000|2024-12-05 12:59:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|4
1733403580000|2024-12-05 12:59:40|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|1
1733403600000|2024-12-05 13:00:00|4186.5|4180.5|4185.2|4179.2|4190.5|4184.5|4185.2|4179.2|26
1733403610000|2024-12-05 13:00:10|4185.7|4179.7|4182.7|4176.7|4185.7|4179.7|4182.7|4176.7|9
1733403620000|2024-12-05 13:00:20|4183|4177|4184.2|4178.2|4184.7|4178.7|4183|4177|3
1733403630000|2024-12-05 13:00:30|4183.8|4177.8|4185.2|4179.2|4185.2|4179.2|4183.7|4177.7|1
1733403640000|2024-12-05 13:00:40|4185|4179|4185.7|4179.7|4185.7|4179.7|4185|4179|2
1733403650000|2024-12-05 13:00:50|4185.5|4179.5|4184.7|4178.7|4185.5|4179.5|4184.7|4178.7|0
1733403660000|2024-12-05 13:01:00|4185|4179|4186.2|4180.2|4187.7|4181.7|4184.7|4178.7|2
1733403670000|2024-12-05 13:01:10|4186.7|4180.7|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|1
1733403680000|2024-12-05 13:01:20|4187.7|4181.7|4188.2|4182.2|4189.7|4183.7|4187.5|4181.5|29
1733403690000|2024-12-05 13:01:30|||||||||2
1733403700000|2024-12-05 13:01:40|4187.8|4181.8|4187.7|4181.7|4187.8|4181.8|4187.7|4181.7|4
1733403710000|2024-12-05 13:01:50|4188.7|4182.7|4190.5|4184.5|4190.5|4184.5|4188.7|4182.7|311
1733403720000|2024-12-05 13:02:00|4189.8|4183.8|4188.7|4182.7|4189.8|4183.8|4188.7|4182.7|3
1733403730000|2024-12-05 13:02:10|4188.5|4182.5|4188.2|4182.2|4188.7|4182.7|4188.2|4182.2|7
1733403740000|2024-12-05 13:02:20|4187.7|4181.7|4189.7|4183.7|4189.7|4183.7|4187.7|4181.7|3
1733403750000|2024-12-05 13:02:30|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|0
1733403760000|2024-12-05 13:02:40|4189.2|4183.2|4187.2|4181.2|4189.2|4183.2|4187.2|4181.2|7
1733403770000|2024-12-05 13:02:50|4187.7|4181.7|4187.7|4181.7|4188|4182|4187.5|4181.5|7
1733403780000|2024-12-05 13:03:00|4187.5|4181.5|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|3
1733403790000|2024-12-05 13:03:10|4188.2|4182.2|4187.7|4181.7|4188.2|4182.2|4187.7|4181.7|2
1733403800000|2024-12-05 13:03:20|4187.3|4181.3|4187.7|4181.7|4188.2|4182.2|4187.3|4181.3|3
1733403820000|2024-12-05 13:03:40|4187.8|4181.8|4190|4184|4190|4184|4187.8|4181.8|8
1733403830000|2024-12-05 13:03:50|4190.4|4184.4|4190.7|4184.7|4191.2|4185.2|4190.4|4184.4|25
1733403840000|2024-12-05 13:04:00|4191|4185|4191.7|4185.7|4191.7|4185.7|4191|4185|77
1733403850000|2024-12-05 13:04:10|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|7
1733403860000|2024-12-05 13:04:20|||||||||2
1733403870000|2024-12-05 13:04:30|4192.7|4186.7|4192.9|4186.9|4193|4187|4192.7|4186.7|9
1733403880000|2024-12-05 13:04:40|4192.7|4186.7|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|12
1733403890000|2024-12-05 13:04:50|4192|4186|4191.7|4185.7|4192|4186|4191.2|4185.2|15
1733403900000|2024-12-05 13:05:00|4192|4186|4191.2|4185.2|4192.4|4186.4|4190.7|4184.7|4
1733403910000|2024-12-05 13:05:10|4191.5|4185.5|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|1
1733403930000|2024-12-05 13:05:30|4191.5|4185.5|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|0
1733403940000|2024-12-05 13:05:40|4192.2|4186.2|4192.2|4186.2|4192.5|4186.5|4192.2|4186.2|1
1733403950000|2024-12-05 13:05:50|4191.8|4185.8|4190.7|4184.7|4191.8|4185.8|4190.7|4184.7|1
1733403960000|2024-12-05 13:06:00|4191.7|4185.7|4192.5|4186.5|4192.7|4186.7|4191.7|4185.7|9
1733403970000|2024-12-05 13:06:10|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|1
1733403980000|2024-12-05 13:06:20|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|0
1733404000000|2024-12-05 13:06:40|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|0
1733404010000|2024-12-05 13:06:50|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|4
1733404020000|2024-12-05 13:07:00|4193.7|4187.7|4192.5|4186.5|4193.7|4187.7|4192.2|4186.2|8
1733404030000|2024-12-05 13:07:10|4192.7|4186.7|4194.7|4188.7|4195|4189|4192.3|4186.3|8
1733404040000|2024-12-05 13:07:20|4194.3|4188.3|4193.7|4187.7|4194.5|4188.5|4193.7|4187.7|3
1733404050000|2024-12-05 13:07:30|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|0
1733404080000|2024-12-05 13:08:00|4192.7|4186.7|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|0
1733404090000|2024-12-05 13:08:10|4193.9|4187.9|4193.2|4187.2|4193.9|4187.9|4193|4187|18
1733404100000|2024-12-05 13:08:20|4193.5|4187.5|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|3
1733404110000|2024-12-05 13:08:30|4192.8|4186.8|4191.7|4185.7|4192.8|4186.8|4191.7|4185.7|4
1733404120000|2024-12-05 13:08:40|4191.2|4185.2|4191.2|4185.2|4191.7|4185.7|4190.7|4184.7|6
1733404130000|2024-12-05 13:08:50|4190.7|4184.7|4190.7|4184.7|4191.5|4185.5|4190.5|4184.5|3
1733404140000|2024-12-05 13:09:00|4191|4185|4189.5|4183.5|4191|4185|4189.5|4183.5|8
1733404150000|2024-12-05 13:09:10|4191|4185|4190.2|4184.2|4191|4185|4190.2|4184.2|1
1733404160000|2024-12-05 13:09:20|4188|4182|4185.7|4179.7|4188|4182|4185.5|4179.5|43
1733404170000|2024-12-05 13:09:30|4185.5|4179.5|4184.2|4178.2|4185.5|4179.5|4184.2|4178.2|5
1733404180000|2024-12-05 13:09:40|4183.7|4177.7|4183.2|4177.2|4184|4178|4183.2|4177.2|6
1733404190000|2024-12-05 13:09:50|4182|4176|4182|4176|4182.2|4176.2|4182|4176|5
1733404200000|2024-12-05 13:10:00|4182.2|4176.2|4181.5|4175.5|4182.2|4176.2|4181|4175|2
1733404210000|2024-12-05 13:10:10|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4179.2|4173.2|22
1733404220000|2024-12-05 13:10:20|4180.5|4174.5|4182|4176|4182|4176|4180.5|4174.5|3
1733404230000|2024-12-05 13:10:30|4182.5|4176.5|4183.4|4177.4|4183.4|4177.4|4182.4|4176.4|2
1733404240000|2024-12-05 13:10:40|4183|4177|4182.9|4176.9|4183|4177|4182.9|4176.9|0
1733404250000|2024-12-05 13:10:50|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|2
1733404260000|2024-12-05 13:11:00|4184.5|4178.5|4185|4179|4185.5|4179.5|4183.4|4177.4|4
1733404270000|2024-12-05 13:11:10|4185.2|4179.2|4183.7|4177.7|4185.7|4179.7|4183.7|4177.7|2
1733404280000|2024-12-05 13:11:20|4183.2|4177.2|4184.2|4178.2|4184.2|4178.2|4183.2|4177.2|3
1733404290000|2024-12-05 13:11:30|4184.8|4178.8|4184.2|4178.2|4185.8|4179.8|4184.2|4178.2|17
1733404300000|2024-12-05 13:11:40|||||||||2
1733404310000|2024-12-05 13:11:50|4184.5|4178.5|4183.2|4177.2|4185.2|4179.2|4183.2|4177.2|8
1733404320000|2024-12-05 13:12:00|4182.5|4176.5|4182.2|4176.2|4182.5|4176.5|4182.2|4176.2|1
1733404330000|2024-12-05 13:12:10|4182.5|4176.5|4182.7|4176.7|4183|4177|4182.5|4176.5|1
1733404340000|2024-12-05 13:12:20|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|1
1733404350000|2024-12-05 13:12:30|4182.5|4176.5|4182|4176|4182.5|4176.5|4182|4176|2
1733404360000|2024-12-05 13:12:40|4182.4|4176.4|4182.7|4176.7|4182.7|4176.7|4182.4|4176.4|0
1733404370000|2024-12-05 13:12:50|4183.7|4177.7|4183.7|4177.7|4184|4178|4183.7|4177.7|2
1733404380000|2024-12-05 13:13:00|4184|4178|4185.5|4179.5|4185.5|4179.5|4184|4178|9
1733404400000|2024-12-05 13:13:20|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|2
1733404410000|2024-12-05 13:13:30|4185.5|4179.5|4185.2|4179.2|4185.5|4179.5|4185.2|4179.2|1
1733404420000|2024-12-05 13:13:40|4185|4179|4187|4181|4187|4181|4185|4179|2
1733404430000|2024-12-05 13:13:50|4187.5|4181.5|4188|4182|4188|4182|4187.5|4181.5|1
1733404440000|2024-12-05 13:14:00|4187.7|4181.7|4187.5|4181.5|4188|4182|4187.5|4181.5|3
1733404450000|2024-12-05 13:14:10|4187.7|4181.7|4185.5|4179.5|4187.7|4181.7|4185|4179|7
1733404460000|2024-12-05 13:14:20|4185|4179|4184.7|4178.7|4185|4179|4184.7|4178.7|2
1733404480000|2024-12-05 13:14:40|4185.2|4179.2|4184.7|4178.7|4185.7|4179.7|4184.2|4178.2|4
1733404490000|2024-12-05 13:14:50|4184.3|4178.3|4183.7|4177.7|4184.3|4178.3|4183.7|4177.7|3
1733404500000|2024-12-05 13:15:00|4184|4178|4185|4179|4185|4179|4184|4178|1
1733404510000|2024-12-05 13:15:10|4185.4|4179.4|4185|4179|4185.4|4179.4|4185|4179|2
1733404520000|2024-12-05 13:15:20|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|1
1733404530000|2024-12-05 13:15:30|4184.2|4178.2|4184.7|4178.7|4185.5|4179.5|4184.2|4178.2|19
1733404540000|2024-12-05 13:15:40|4184.5|4178.5|4180.4|4174.4|4184.5|4178.5|4179.7|4173.7|27
1733404550000|2024-12-05 13:15:50|4180.2|4174.2|4179.7|4173.7|4180.7|4174.7|4179|4173|3
1733404560000|2024-12-05 13:16:00|4180|4174|4181.7|4175.7|4181.7|4175.7|4180|4174|4
1733404570000|2024-12-05 13:16:10|4182|4176|4182.2|4176.2|4182.2|4176.2|4181.7|4175.7|5
1733404580000|2024-12-05 13:16:20|4182.7|4176.7|4182.3|4176.3|4182.7|4176.7|4182.3|4176.3|2
1733404590000|2024-12-05 13:16:30|4182.2|4176.2|4183|4177|4183|4177|4182|4176|2
1733404600000|2024-12-05 13:16:40|4183.5|4177.5|4185.5|4179.5|4185.5|4179.5|4183.5|4177.5|2
1733404610000|2024-12-05 13:16:50|4185.7|4179.7|4186.2|4180.2|4186.3|4180.3|4185.5|4179.5|3
1733404620000|2024-12-05 13:17:00|4186.9|4180.9|4184|4178|4186.9|4180.9|4184|4178|15
1733404640000|2024-12-05 13:17:20|4183.9|4177.9|4184|4178|4184|4178|4183.9|4177.9|0
1733404650000|2024-12-05 13:17:30|4184.9|4178.9|4185.4|4179.4|4185.4|4179.4|4184.5|4178.5|1
1733404660000|2024-12-05 13:17:40|4186.7|4180.7|4185.7|4179.7|4187|4181|4185.7|4179.7|23
1733404670000|2024-12-05 13:17:50|||||||||1
1733404680000|2024-12-05 13:18:00|4185.2|4179.2|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|1
1733404690000|2024-12-05 13:18:10|4185|4179|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|1
1733404700000|2024-12-05 13:18:20|4184.7|4178.7|4183.7|4177.7|4185|4179|4183.2|4177.2|3
1733404710000|2024-12-05 13:18:30|4183.2|4177.2|4183.5|4177.5|4183.5|4177.5|4183.2|4177.2|1
1733404720000|2024-12-05 13:18:40|4183.2|4177.2|4183.7|4177.7|4183.7|4177.7|4183|4177|1
1733404730000|2024-12-05 13:18:50|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.2|4177.2|0
1733404740000|2024-12-05 13:19:00|4183.7|4177.7|4184|4178|4184|4178|4183.5|4177.5|0
1733404750000|2024-12-05 13:19:10|4183.9|4177.9|4184|4178|4184|4178|4183.9|4177.9|2
1733404760000|2024-12-05 13:19:20|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.4|4179.4|2
1733404770000|2024-12-05 13:19:30|||||||||1
1733404780000|2024-12-05 13:19:40|4186|4180|4186|4180|4186|4180|4186|4180|0
1733404790000|2024-12-05 13:19:50|4183.9|4177.9|4182.2|4176.2|4183.9|4177.9|4182.2|4176.2|16
1733404800000|2024-12-05 13:20:00|4181.5|4175.5|4182|4176|4182|4176|4181.2|4175.2|3
1733404810000|2024-12-05 13:20:10|4181.7|4175.7|4181|4175|4181.7|4175.7|4180.5|4174.5|0
1733404830000|2024-12-05 13:20:30|4180.7|4174.7|4179.7|4173.7|4180.7|4174.7|4179.5|4173.5|3
1733404840000|2024-12-05 13:20:40|4179.2|4173.2|4179.7|4173.7|4180|4174|4179.2|4173.2|1
1733404850000|2024-12-05 13:20:50|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|0
1733404860000|2024-12-05 13:21:00|4180|4174|4179.7|4173.7|4180|4174|4178.7|4172.7|7
1733404880000|2024-12-05 13:21:20|4179.5|4173.5|4179.7|4173.7|4179.7|4173.7|4179.5|4173.5|0
1733404890000|2024-12-05 13:21:30|4180.2|4174.2|4181.2|4175.2|4181.2|4175.2|4180.2|4174.2|3
1733404900000|2024-12-05 13:21:40|4180.8|4174.8|4180.7|4174.7|4180.8|4174.8|4180.7|4174.7|0
1733404910000|2024-12-05 13:21:50|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1733404920000|2024-12-05 13:22:00|4180.9|4174.9|4179|4173|4180.9|4174.9|4178.2|4172.2|5
1733404930000|2024-12-05 13:22:10|4178.7|4172.7|4178|4172|4178.7|4172.7|4178|4172|1
1733404950000|2024-12-05 13:22:30|4175|4169|4175.7|4169.7|4175.7|4169.7|4175|4169|22
1733404960000|2024-12-05 13:22:40|4175.5|4169.5|4173.2|4167.2|4175.7|4169.7|4173.2|4167.2|14
1733404970000|2024-12-05 13:22:50|4173|4167|4172.5|4166.5|4173|4167|4172.5|4166.5|5
1733404980000|2024-12-05 13:23:00|4171.7|4165.7|4170.7|4164.7|4172|4166|4170|4164|8
1733404990000|2024-12-05 13:23:10|4170.5|4164.5|4170.7|4164.7|4171.7|4165.7|4170.5|4164.5|39
1733405000000|2024-12-05 13:23:20|4171|4165|4170.5|4164.5|4171.4|4165.4|4170.5|4164.5|7
1733405010000|2024-12-05 13:23:30|4170.2|4164.2|4170.7|4164.7|4171.2|4165.2|4169.7|4163.7|3
1733405020000|2024-12-05 13:23:40|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|1
1733405030000|2024-12-05 13:23:50|4171.7|4165.7|4172|4166|4172|4166|4171.7|4165.7|0
1733405040000|2024-12-05 13:24:00|4173|4167|4173.5|4167.5|4174|4168|4172.7|4166.7|4
1733405050000|2024-12-05 13:24:10|4173.7|4167.7|4174.7|4168.7|4175.4|4169.4|4173.7|4167.7|5
1733405060000|2024-12-05 13:24:20|4175.5|4169.5|4172.7|4166.7|4175.5|4169.5|4172.7|4166.7|2
1733405070000|2024-12-05 13:24:30|4171.7|4165.7|4173|4167|4173|4167|4171.7|4165.7|7
1733405080000|2024-12-05 13:24:40|4173.4|4167.4|4173|4167|4173.5|4167.5|4173|4167|2
1733405090000|2024-12-05 13:24:50|4173.4|4167.4|4173.7|4167.7|4173.7|4167.7|4173.4|4167.4|0
1733405100000|2024-12-05 13:25:00|4173.5|4167.5|4174.2|4168.2|4175|4169|4173.2|4167.2|12
1733405130000|2024-12-05 13:25:30|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|7
1733405140000|2024-12-05 13:25:40|4174.9|4168.9|4176.2|4170.2|4176.2|4170.2|4174.3|4168.3|8
1733405150000|2024-12-05 13:25:50|4176.7|4170.7|4178.7|4172.7|4178.7|4172.7|4176.7|4170.7|10
1733405160000|2024-12-05 13:26:00|4178.5|4172.5|4178|4172|4178.5|4172.5|4177.7|4171.7|4
1733405170000|2024-12-05 13:26:10|4177.7|4171.7|4178|4172|4178|4172|4177.7|4171.7|1
1733405180000|2024-12-05 13:26:20|4177.7|4171.7|4178.5|4172.5|4178.5|4172.5|4177.7|4171.7|0
1733405190000|2024-12-05 13:26:30|4178.7|4172.7|4180.2|4174.2|4180.2|4174.2|4178.7|4172.7|2
1733405200000|2024-12-05 13:26:40|4180|4174|4180.7|4174.7|4181|4175|4180|4174|2
1733405210000|2024-12-05 13:26:50|4181|4175|4181.2|4175.2|4181.2|4175.2|4181|4175|3
1733405220000|2024-12-05 13:27:00|4181|4175|4180|4174|4181.2|4175.2|4180|4174|6
1733405230000|2024-12-05 13:27:10|4180.2|4174.2|4181.2|4175.2|4181.2|4175.2|4180.2|4174.2|6
1733405240000|2024-12-05 13:27:20|4181|4175|4180.7|4174.7|4181|4175|4180.7|4174.7|2
1733405250000|2024-12-05 13:27:30|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|3
1733405270000|2024-12-05 13:27:50|4180.7|4174.7|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|1
1733405280000|2024-12-05 13:28:00|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|17
1733405290000|2024-12-05 13:28:10|4181|4175|4180.7|4174.7|4181|4175|4180.7|4174.7|2
1733405300000|2024-12-05 13:28:20|||||||||1
1733405310000|2024-12-05 13:28:30|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|5
1733405320000|2024-12-05 13:28:40|4181|4175|4181|4175|4181|4175|4181|4175|1
1733405340000|2024-12-05 13:29:00|4181.2|4175.2|4184.7|4178.7|4184.7|4178.7|4181.2|4175.2|15
1733405350000|2024-12-05 13:29:10|4185|4179|4185.7|4179.7|4186|4180|4185|4179|4
1733405380000|2024-12-05 13:29:40|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|3
1733405400000|2024-12-05 13:30:00|4185|4179|4184.2|4178.2|4185|4179|4184.2|4178.2|1
1733405410000|2024-12-05 13:30:10|4183.8|4177.8|4183.7|4177.7|4184.5|4178.5|4183.7|4177.7|3
1733405420000|2024-12-05 13:30:20|4184|4178|4185.7|4179.7|4185.7|4179.7|4184|4178|4
1733405440000|2024-12-05 13:30:40|4184.9|4178.9|4185.2|4179.2|4185.7|4179.7|4184.5|4178.5|2
1733405450000|2024-12-05 13:30:50|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|0
1733405460000|2024-12-05 13:31:00|4185.5|4179.5|4184.7|4178.7|4185.7|4179.7|4184.7|4178.7|4
1733405470000|2024-12-05 13:31:10|4185|4179|4188|4182|4188.7|4182.7|4185|4179|6
1733405480000|2024-12-05 13:31:20|4188.2|4182.2|4188.7|4182.7|4188.7|4182.7|4188.2|4182.2|3
1733405490000|2024-12-05 13:31:30|4188.3|4182.3|4188.7|4182.7|4188.7|4182.7|4187.7|4181.7|11
1733405500000|2024-12-05 13:31:40|4188.2|4182.2|4189.2|4183.2|4189.2|4183.2|4187.7|4181.7|6
1733405510000|2024-12-05 13:31:50|4189.7|4183.7|4192.2|4186.2|4192.2|4186.2|4189.7|4183.7|8
1733405520000|2024-12-05 13:32:00|4193|4187|4194|4188|4194|4188|4193|4187|16
1733405530000|2024-12-05 13:32:10|4193.7|4187.7|4193.7|4187.7|4194.2|4188.2|4193.7|4187.7|6
1733405540000|2024-12-05 13:32:20|4194.7|4188.7|4195.7|4189.7|4195.7|4189.7|4194.7|4188.7|29
1733405550000|2024-12-05 13:32:30|4196|4190|4195.7|4189.7|4196|4190|4194.5|4188.5|4
1733405560000|2024-12-05 13:32:40|4195.2|4189.2|4194.2|4188.2|4195.2|4189.2|4194.2|4188.2|5
1733405570000|2024-12-05 13:32:50|4193.9|4187.9|4192|4186|4194.7|4188.7|4192|4186|5
1733405580000|2024-12-05 13:33:00|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|8
1733405590000|2024-12-05 13:33:10|4189.3|4183.3|4187.7|4181.7|4189.3|4183.3|4187.7|4181.7|0
1733405600000|2024-12-05 13:33:20|4188.4|4182.4|4191.4|4185.4|4191.5|4185.5|4187.7|4181.7|28
1733405610000|2024-12-05 13:33:30|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|2
1733405620000|2024-12-05 13:33:40|4191.5|4185.5|4191.4|4185.4|4191.9|4185.9|4190.4|4184.4|13
1733405630000|2024-12-05 13:33:50|4190.9|4184.9|4190.4|4184.4|4191.4|4185.4|4190.4|4184.4|0
1733405640000|2024-12-05 13:34:00|4189.9|4183.9|4190|4184|4190|4184|4189.9|4183.9|0
1733405650000|2024-12-05 13:34:10|4189.9|4183.9|4189.9|4183.9|4190|4184|4189.4|4183.4|2
1733405660000|2024-12-05 13:34:20|4190|4184|4191.4|4185.4|4191.4|4185.4|4190|4184|6
1733405670000|2024-12-05 13:34:30|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|6
1733405680000|2024-12-05 13:34:40|4192.6|4186.6|4189.5|4183.5|4192.6|4186.6|4189.5|4183.5|32
1733405690000|2024-12-05 13:34:50|4189.4|4183.4|4189.4|4183.4|4189.6|4183.6|4188.9|4182.9|0
1733405700000|2024-12-05 13:35:00|4189|4183|4190.9|4184.9|4190.9|4184.9|4189|4183|5
1733405710000|2024-12-05 13:35:10|4191|4185|4192.4|4186.4|4192.4|4186.4|4190.5|4184.5|6
1733405720000|2024-12-05 13:35:20|4192.9|4186.9|4194.4|4188.4|4194.4|4188.4|4192.9|4186.9|5
1733405730000|2024-12-05 13:35:30|4194.7|4188.7|4194.4|4188.4|4195.9|4189.9|4194.2|4188.2|15
1733405740000|2024-12-05 13:35:40|4194.7|4188.7|4195|4189|4195|4189|4194.4|4188.4|7
1733405750000|2024-12-05 13:35:50|4196|4190|4196|4190|4196.2|4190.2|4196|4190|15
1733405760000|2024-12-05 13:36:00|4195.4|4189.4|4193.4|4187.4|4195.7|4189.7|4193.4|4187.4|20
1733405770000|2024-12-05 13:36:10|4193.5|4187.5|4191.4|4185.4|4193.5|4187.5|4191.4|4185.4|4
1733405780000|2024-12-05 13:36:20|4191.5|4185.5|4191.4|4185.4|4192.4|4186.4|4191.4|4185.4|0
1733405790000|2024-12-05 13:36:30|4191.7|4185.7|4191.4|4185.4|4191.7|4185.7|4191.4|4185.4|0
1733405800000|2024-12-05 13:36:40|4191.5|4185.5|4191.5|4185.5|4192.7|4186.7|4191.4|4185.4|2
1733405810000|2024-12-05 13:36:50|4191.4|4185.4|4190|4184|4191.4|4185.4|4190|4184|1
1733405820000|2024-12-05 13:37:00|4190.4|4184.4|4190.5|4184.5|4190.5|4184.5|4190|4184|0
1733405830000|2024-12-05 13:37:10|4190.7|4184.7|4191|4185|4191|4185|4190.7|4184.7|0
1733405840000|2024-12-05 13:37:20|4190.9|4184.9|4191|4185|4191|4185|4190.4|4184.4|2
1733405850000|2024-12-05 13:37:30|4191.4|4185.4|4190|4184|4191.5|4185.5|4189.9|4183.9|6
1733405860000|2024-12-05 13:37:40|4189.9|4183.9|4189.9|4183.9|4190|4184|4189.9|4183.9|0
1733405870000|2024-12-05 13:37:50|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|3
1733405880000|2024-12-05 13:38:00|4189.9|4183.9|4190.5|4184.5|4191.7|4185.7|4189.9|4183.9|26
1733405890000|2024-12-05 13:38:10|4190.9|4184.9|4190|4184|4191|4185|4189.9|4183.9|2
1733405900000|2024-12-05 13:38:20|4190.4|4184.4|4189.7|4183.7|4190.4|4184.4|4189.7|4183.7|5
1733405910000|2024-12-05 13:38:30|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|0
1733405920000|2024-12-05 13:38:40|4189.5|4183.5|4190|4184|4190|4184|4189.5|4183.5|0
1733405930000|2024-12-05 13:38:50|4190.4|4184.4|4190.5|4184.5|4190.9|4184.9|4190|4184|1
1733405940000|2024-12-05 13:39:00|4190.4|4184.4|4189.9|4183.9|4190.4|4184.4|4189.9|4183.9|3
1733405950000|2024-12-05 13:39:10|4190|4184|4189.9|4183.9|4190|4184|4189.9|4183.9|0
1733405960000|2024-12-05 13:39:20|4190|4184|4189.9|4183.9|4190|4184|4189.9|4183.9|0
1733405980000|2024-12-05 13:39:40|||||||||3
1733405990000|2024-12-05 13:39:50|4189.5|4183.5|4189.9|4183.9|4189.9|4183.9|4189.4|4183.4|5
1733406000000|2024-12-05 13:40:00|4189.5|4183.5|4190.4|4184.4|4190.4|4184.4|4189.4|4183.4|4
1733406010000|2024-12-05 13:40:10|4190.5|4184.5|4192|4186|4192|4186|4190.5|4184.5|6
1733406020000|2024-12-05 13:40:20|4192.7|4186.7|4193|4187|4193|4187|4192.7|4186.7|4
1733406030000|2024-12-05 13:40:30|4192.9|4186.9|4193|4187|4193|4187|4192.9|4186.9|1
1733406040000|2024-12-05 13:40:40|4193.4|4187.4|4193|4187|4193.4|4187.4|4192.4|4186.4|18
1733406050000|2024-12-05 13:40:50|4193.4|4187.4|4193.4|4187.4|4193.5|4187.5|4193|4187|0
1733406060000|2024-12-05 13:41:00|4193.5|4187.5|4193|4187|4193.7|4187.7|4193|4187|1
1733406070000|2024-12-05 13:41:10|4193.4|4187.4|4193.9|4187.9|4194.4|4188.4|4193|4187|0
1733406080000|2024-12-05 13:41:20|4194|4188|4193.4|4187.4|4194|4188|4193.4|4187.4|5
1733406090000|2024-12-05 13:41:30|4193.7|4187.7|4190.4|4184.4|4193.7|4187.7|4190.4|4184.4|4
1733406100000|2024-12-05 13:41:40|4190.9|4184.9|4192.4|4186.4|4192.4|4186.4|4190.9|4184.9|0
1733406110000|2024-12-05 13:41:50|4192.2|4186.2|4192.4|4186.4|4192.4|4186.4|4192.2|4186.2|11
1733406120000|2024-12-05 13:42:00|4192.5|4186.5|4192.9|4186.9|4192.9|4186.9|4192.4|4186.4|0
1733406130000|2024-12-05 13:42:10|4192.4|4186.4|4192.9|4186.9|4192.9|4186.9|4192.4|4186.4|5
1733406140000|2024-12-05 13:42:20|4193.4|4187.4|4192.9|4186.9|4193.5|4187.5|4192.9|4186.9|3
1733406150000|2024-12-05 13:42:30|4193|4187|4193.9|4187.9|4194|4188|4193|4187|4
1733406160000|2024-12-05 13:42:40|4194.4|4188.4|4194.4|4188.4|4194.9|4188.9|4194.4|4188.4|12
1733406170000|2024-12-05 13:42:50|4194.7|4188.7|4193.5|4187.5|4194.9|4188.9|4193.4|4187.4|3
1733406180000|2024-12-05 13:43:00|4193.4|4187.4|4193.4|4187.4|4193.5|4187.5|4193|4187|0
1733406190000|2024-12-05 13:43:10|4193|4187|4193.4|4187.4|4193.4|4187.4|4193|4187|0
1733406200000|2024-12-05 13:43:20|4193|4187|4192|4186|4193|4187|4191.9|4185.9|1
1733406210000|2024-12-05 13:43:30|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192|4186|1
1733406220000|2024-12-05 13:43:40|4192.5|4186.5|4192.4|4186.4|4192.5|4186.5|4192.4|4186.4|1
1733406230000|2024-12-05 13:43:50|4192|4186|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|20
1733406240000|2024-12-05 13:44:00|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|23
1733406250000|2024-12-05 13:44:10|4192|4186|4192.4|4186.4|4192.4|4186.4|4192|4186|0
1733406260000|2024-12-05 13:44:20|4192.7|4186.7|4193.9|4187.9|4193.9|4187.9|4192.4|4186.4|1
1733406270000|2024-12-05 13:44:30|4193|4187|4192|4186|4193.4|4187.4|4192|4186|4
1733406280000|2024-12-05 13:44:40|4192.4|4186.4|4193.9|4187.9|4194.4|4188.4|4192.4|4186.4|17
1733406290000|2024-12-05 13:44:50|4193.4|4187.4|4192.9|4186.9|4194|4188|4192.9|4186.9|20
1733409000000|2024-12-05 14:30:00|4197.4|4191.4|4191.6|4185.6|4198.6|4192.6|4188.7|4182.7|339
1733409010000|2024-12-05 14:30:10|4191.4|4185.4|4188.1|4182.1|4192.1|4186.1|4185.9|4179.9|194
1733409020000|2024-12-05 14:30:20|4188.9|4182.9|4192.4|4186.4|4196.3|4190.3|4188.9|4182.9|86
1733409030000|2024-12-05 14:30:30|4192.3|4186.3|4187.3|4181.3|4196.3|4190.3|4187.3|4181.3|57
1733409040000|2024-12-05 14:30:40|4186.9|4180.9|4189.3|4183.3|4189.3|4183.3|4181.8|4175.8|67
1733409050000|2024-12-05 14:30:50|4189.1|4183.1|4190.9|4184.9|4191.1|4185.1|4189.1|4183.1|23
1733409060000|2024-12-05 14:31:00|4191.3|4185.3|4194.8|4188.8|4194.8|4188.8|4187.9|4181.9|78
1733409070000|2024-12-05 14:31:10|4195.1|4189.1|4193.1|4187.1|4195.8|4189.8|4189.9|4183.9|34
1733409080000|2024-12-05 14:31:20|4192.8|4186.8|4194.1|4188.1|4194.8|4188.8|4192.8|4186.8|37
1733409090000|2024-12-05 14:31:30|4194.5|4188.5|4193.8|4187.8|4194.5|4188.5|4191.8|4185.8|33
1733409100000|2024-12-05 14:31:40|4194.8|4188.8|4193.4|4187.4|4196.1|4190.1|4193.4|4187.4|44
1733409110000|2024-12-05 14:31:50|4193.8|4187.8|4196.1|4190.1|4196.8|4190.8|4192.6|4186.6|98
1733409120000|2024-12-05 14:32:00|4195.6|4189.6|4196.4|4190.4|4197.3|4191.3|4195.1|4189.1|46
1733409130000|2024-12-05 14:32:10|4196.8|4190.8|4198.6|4192.6|4198.6|4192.6|4196.1|4190.1|31
1733409140000|2024-12-05 14:32:20|4198.8|4192.8|4201.8|4195.8|4201.8|4195.8|4198.8|4192.8|76
1733409150000|2024-12-05 14:32:30|4201.6|4195.6|4201.4|4195.4|4201.6|4195.6|4196.6|4190.6|58
1733409160000|2024-12-05 14:32:40|4201.3|4195.3|4203.1|4197.1|4203.6|4197.6|4198.8|4192.8|45
1733409170000|2024-12-05 14:32:50|4202.8|4196.8|4202.1|4196.1|4203.1|4197.1|4202.1|4196.1|24
1733409180000|2024-12-05 14:33:00|4202.5|4196.5|4202.4|4196.4|4203.1|4197.1|4202.1|4196.1|40
1733409190000|2024-12-05 14:33:10|4202.8|4196.8|4204.9|4198.9|4204.9|4198.9|4202.8|4196.8|25
1733409200000|2024-12-05 14:33:20|4204.8|4198.8|4203.8|4197.8|4204.8|4198.8|4203.1|4197.1|21
1733409210000|2024-12-05 14:33:30|4204.1|4198.1|4203.1|4197.1|4204.6|4198.6|4202.6|4196.6|25
1733409220000|2024-12-05 14:33:40|4203.3|4197.3|4204.1|4198.1|4204.6|4198.6|4203.3|4197.3|25
1733409230000|2024-12-05 14:33:50|4204.6|4198.6|4202.1|4196.1|4205.9|4199.9|4201.6|4195.6|35
1733409240000|2024-12-05 14:34:00|4201.6|4195.6|4202.6|4196.6|4202.6|4196.6|4201.1|4195.1|46
1733409250000|2024-12-05 14:34:10|4203.6|4197.6|4203.6|4197.6|4205.1|4199.1|4203.1|4197.1|17
1733409260000|2024-12-05 14:34:20|4204.1|4198.1|4202.6|4196.6|4204.1|4198.1|4201.8|4195.8|25
1733409270000|2024-12-05 14:34:30|4202.8|4196.8|4203.6|4197.6|4203.8|4197.8|4202.6|4196.6|5
1733409280000|2024-12-05 14:34:40|4204.1|4198.1|4203.1|4197.1|4204.1|4198.1|4202.8|4196.8|20
1733409290000|2024-12-05 14:34:50|4202.8|4196.8|4202.1|4196.1|4203.6|4197.6|4201.6|4195.6|142
1733409300000|2024-12-05 14:35:00|4201.8|4195.8|4204.1|4198.1|4204.8|4198.8|4201.6|4195.6|83
1733409310000|2024-12-05 14:35:10|4204.6|4198.6|4204.3|4198.3|4204.9|4198.9|4202.6|4196.6|80
1733409320000|2024-12-05 14:35:20|4204.4|4198.4|4202.6|4196.6|4205.6|4199.6|4202.6|4196.6|25
1733409330000|2024-12-05 14:35:30|4203|4197|4200.8|4194.8|4203.5|4197.5|4200.8|4194.8|28
1733409340000|2024-12-05 14:35:40|4201.1|4195.1|4201.1|4195.1|4201.3|4195.3|4199.8|4193.8|29
1733409350000|2024-12-05 14:35:50|4200.6|4194.6|4197.1|4191.1|4201.3|4195.3|4196.1|4190.1|75
1733409360000|2024-12-05 14:36:00|4196.3|4190.3|4193.8|4187.8|4196.6|4190.6|4193.8|4187.8|54
1733409370000|2024-12-05 14:36:10|4193.6|4187.6|4191.1|4185.1|4194.1|4188.1|4190.6|4184.6|92
1733409380000|2024-12-05 14:36:20|4191.3|4185.3|4200.1|4194.1|4200.1|4194.1|4191.3|4185.3|33
1733409390000|2024-12-05 14:36:30|4200.5|4194.5|4199.6|4193.6|4201.5|4195.5|4198.6|4192.6|29
1733409400000|2024-12-05 14:36:40|4201.1|4195.1|4204.1|4198.1|4204.6|4198.6|4201.1|4195.1|16
1733409410000|2024-12-05 14:36:50|4205.6|4199.6|4206.8|4200.8|4206.8|4200.8|4203.1|4197.1|38
1733409420000|2024-12-05 14:37:00|4207.4|4201.4|4208.6|4202.6|4209.6|4203.6|4207.1|4201.1|47
1733409430000|2024-12-05 14:37:10|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.1|4203.1|19
1733409440000|2024-12-05 14:37:20|4210.6|4204.6|4213.1|4207.1|4213.1|4207.1|4210.6|4204.6|143
1733409450000|2024-12-05 14:37:30|4213.6|4207.6|4213.3|4207.3|4213.6|4207.6|4212.6|4206.6|19
1733409460000|2024-12-05 14:37:40|4212.9|4206.9|4211.8|4205.8|4213.6|4207.6|4211.8|4205.8|39
1733409470000|2024-12-05 14:37:50|4212.1|4206.1|4211.6|4205.6|4212.6|4206.6|4211.1|4205.1|38
1733409480000|2024-12-05 14:38:00|4211.8|4205.8|4213.6|4207.6|4214.1|4208.1|4211.8|4205.8|112
1733409490000|2024-12-05 14:38:10|4214|4208|4215.8|4209.8|4215.9|4209.9|4214|4208|30
1733409500000|2024-12-05 14:38:20|4215.9|4209.9|4216.1|4210.1|4217.6|4211.6|4215.8|4209.8|24
1733409510000|2024-12-05 14:38:30|4216.6|4210.6|4215.8|4209.8|4216.6|4210.6|4215.8|4209.8|6
1733409520000|2024-12-05 14:38:40|4215.6|4209.6|4212.6|4206.6|4215.6|4209.6|4211.8|4205.8|65
1733409530000|2024-12-05 14:38:50|4212.1|4206.1|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|9
1733409540000|2024-12-05 14:39:00|4211.8|4205.8|4210.6|4204.6|4211.8|4205.8|4210.6|4204.6|20
1733409550000|2024-12-05 14:39:10|4211.6|4205.6|4213.3|4207.3|4213.9|4207.9|4211.3|4205.3|11
1733409560000|2024-12-05 14:39:20|4213.6|4207.6|4211.1|4205.1|4214.6|4208.6|4211.1|4205.1|22
1733409570000|2024-12-05 14:39:30|4212.1|4206.1|4213.6|4207.6|4213.6|4207.6|4212.1|4206.1|17
1733409580000|2024-12-05 14:39:40|4213.1|4207.1|4213.6|4207.6|4213.6|4207.6|4213.1|4207.1|8
1733409590000|2024-12-05 14:39:50|4214.6|4208.6|4217.6|4211.6|4217.6|4211.6|4214.6|4208.6|31
1733409600000|2024-12-05 14:40:00|4218.8|4212.8|4218.6|4212.6|4219.6|4213.6|4217.3|4211.3|39
1733409610000|2024-12-05 14:40:10|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4216.8|4210.8|26
1733409620000|2024-12-05 14:40:20|4218.5|4212.5|4217.8|4211.8|4218.6|4212.6|4216.8|4210.8|30
1733409630000|2024-12-05 14:40:30|4218.1|4212.1|4219.6|4213.6|4219.6|4213.6|4217.8|4211.8|16
1733409640000|2024-12-05 14:40:40|||||||||19
1733409650000|2024-12-05 14:40:50|4222.6|4216.6|4222.6|4216.6|4223.6|4217.6|4222|4216|182
1733409660000|2024-12-05 14:41:00|4223.6|4217.6|4223.6|4217.6|4223.8|4217.8|4223.1|4217.1|40
1733409670000|2024-12-05 14:41:10|4224.6|4218.6|4223.6|4217.6|4224.6|4218.6|4223.6|4217.6|24
1733409680000|2024-12-05 14:41:20|4223.8|4217.8|4222.6|4216.6|4223.8|4217.8|4222.6|4216.6|18
1733409690000|2024-12-05 14:41:30|4223.6|4217.6|4223.5|4217.5|4224.3|4218.3|4223.5|4217.5|91
1733409700000|2024-12-05 14:41:40|4223.8|4217.8|4223.3|4217.3|4224.3|4218.3|4223.3|4217.3|36
1733409710000|2024-12-05 14:41:50|4222.8|4216.8|4224.3|4218.3|4224.3|4218.3|4222.8|4216.8|50
1733409720000|2024-12-05 14:42:00|4225.3|4219.3|4226.5|4220.5|4226.5|4220.5|4225.3|4219.3|95
1733409730000|2024-12-05 14:42:10|4226.3|4220.3|4224.3|4218.3|4227.3|4221.3|4224.3|4218.3|33
1733409740000|2024-12-05 14:42:20|4224.2|4218.2|4224.3|4218.3|4225.3|4219.3|4223.3|4217.3|23
1733409750000|2024-12-05 14:42:30|4224.8|4218.8|4222.5|4216.5|4224.8|4218.8|4222.5|4216.5|38
1733409760000|2024-12-05 14:42:40|4222.1|4216.1|4221.8|4215.8|4222.1|4216.1|4220.5|4214.5|63
1733409770000|2024-12-05 14:42:50|4222.3|4216.3|4221.8|4215.8|4222.3|4216.3|4221.5|4215.5|11
1733409780000|2024-12-05 14:43:00|4222|4216|4221.8|4215.8|4222.5|4216.5|4221.3|4215.3|26
1733409790000|2024-12-05 14:43:10|4221.5|4215.5|4222.3|4216.3|4222.3|4216.3|4221.3|4215.3|6
1733409800000|2024-12-05 14:43:20|4221.8|4215.8|4219.8|4213.8|4221.8|4215.8|4219.5|4213.5|17
1733409810000|2024-12-05 14:43:30|4220.5|4214.5|4217.5|4211.5|4220.5|4214.5|4217.5|4211.5|31
1733409820000|2024-12-05 14:43:40|4218.3|4212.3|4217.5|4211.5|4218.5|4212.5|4217.5|4211.5|36
1733409830000|2024-12-05 14:43:50|4217.3|4211.3|4216.3|4210.3|4217.8|4211.8|4216.3|4210.3|19
1733409840000|2024-12-05 14:44:00|4216.5|4210.5|4216.3|4210.3|4216.5|4210.5|4215.3|4209.3|17
1733409850000|2024-12-05 14:44:10|4217.2|4211.2|4221.3|4215.3|4221.3|4215.3|4217.2|4211.2|25
1733409860000|2024-12-05 14:44:20|4222.3|4216.3|4223.8|4217.8|4224.5|4218.5|4222.3|4216.3|28
1733409870000|2024-12-05 14:44:30|4223.5|4217.5|4221.8|4215.8|4223.8|4217.8|4221.8|4215.8|14
1733409880000|2024-12-05 14:44:40|4221.5|4215.5|4223.8|4217.8|4223.8|4217.8|4221.5|4215.5|26
1733409890000|2024-12-05 14:44:50|4225.3|4219.3|4225.8|4219.8|4226.3|4220.3|4225.3|4219.3|21
1733409900000|2024-12-05 14:45:00|4226.3|4220.3|4225.5|4219.5|4226.3|4220.3|4225.3|4219.3|28
1733409910000|2024-12-05 14:45:10|4225.3|4219.3|4226.3|4220.3|4226.3|4220.3|4224.8|4218.8|31
1733409920000|2024-12-05 14:45:20|4227.3|4221.3|4228.3|4222.3|4228.3|4222.3|4227.3|4221.3|27
1733409930000|2024-12-05 14:45:30|4227.3|4221.3|4226.8|4220.8|4227.3|4221.3|4226.3|4220.3|10
1733409940000|2024-12-05 14:45:40|4226.5|4220.5|4227.3|4221.3|4227.3|4221.3|4225.8|4219.8|16
1733409950000|2024-12-05 14:45:50|4226.3|4220.3|4225.5|4219.5|4227.3|4221.3|4225.3|4219.3|24
1733409960000|2024-12-05 14:46:00|4225.3|4219.3|4227.3|4221.3|4227.3|4221.3|4225.3|4219.3|14
1733409970000|2024-12-05 14:46:10|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|8
1733409980000|2024-12-05 14:46:20|4226.5|4220.5|4225.3|4219.3|4227.8|4221.8|4225.3|4219.3|56
1733409990000|2024-12-05 14:46:30|4226.3|4220.3|4226.3|4220.3|4227.3|4221.3|4226.3|4220.3|13
1733410000000|2024-12-05 14:46:40|4225.8|4219.8|4224.5|4218.5|4225.8|4219.8|4224.5|4218.5|12
1733410010000|2024-12-05 14:46:50|4223.5|4217.5|4221.3|4215.3|4223.5|4217.5|4220.5|4214.5|57
1733410020000|2024-12-05 14:47:00|4221.5|4215.5|4219.5|4213.5|4222.3|4216.3|4218.6|4212.6|29
1733410030000|2024-12-05 14:47:10|4219.6|4213.6|4223.8|4217.8|4223.8|4217.8|4219.5|4213.5|45
1733410040000|2024-12-05 14:47:20|4224.1|4218.1|4223.3|4217.3|4224.5|4218.5|4223.3|4217.3|10
1733410050000|2024-12-05 14:47:30|4223.5|4217.5|4223.8|4217.8|4224|4218|4223.5|4217.5|8
1733410060000|2024-12-05 14:47:40|4224.3|4218.3|4223.8|4217.8|4225.3|4219.3|4223.8|4217.8|35
1733410070000|2024-12-05 14:47:50|4223.5|4217.5|4223.8|4217.8|4224.3|4218.3|4222.3|4216.3|23
1733410080000|2024-12-05 14:48:00|4224.3|4218.3|4224.8|4218.8|4225|4219|4224.3|4218.3|11
1733410090000|2024-12-05 14:48:10|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|23
1733410100000|2024-12-05 14:48:20|4225.8|4219.8|4223.8|4217.8|4226.3|4220.3|4223.5|4217.5|34
1733410110000|2024-12-05 14:48:30|4224.2|4218.2|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|3
1733410120000|2024-12-05 14:48:40|4225|4219|4224.8|4218.8|4225.3|4219.3|4224.5|4218.5|17
1733410130000|2024-12-05 14:48:50|||||||||4
1733410140000|2024-12-05 14:49:00|4224.5|4218.5|4225.3|4219.3|4225.3|4219.3|4224.5|4218.5|14
1733410150000|2024-12-05 14:49:10|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|5
1733410160000|2024-12-05 14:49:20|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.3|4218.3|12
1733410170000|2024-12-05 14:49:30|4226.3|4220.3|4224.8|4218.8|4226.3|4220.3|4224.3|4218.3|16
1733410180000|2024-12-05 14:49:40|4224.5|4218.5|4222.3|4216.3|4224.8|4218.8|4222.3|4216.3|24
1733410190000|2024-12-05 14:49:50|4222.8|4216.8|4224.8|4218.8|4225.3|4219.3|4222.8|4216.8|21
1733410200000|2024-12-05 14:50:00|4224.5|4218.5|4225.3|4219.3|4225.3|4219.3|4224.3|4218.3|11
1733410210000|2024-12-05 14:50:10|4225.8|4219.8|4226.3|4220.3|4226.3|4220.3|4225.8|4219.8|3
1733410220000|2024-12-05 14:50:20|4228.3|4222.3|4225.3|4219.3|4228.3|4222.3|4225.3|4219.3|31
1733410230000|2024-12-05 14:50:30|||||||||4
1733410240000|2024-12-05 14:50:40|4225.8|4219.8|4228.5|4222.5|4229.2|4223.2|4225.8|4219.8|45
1733410250000|2024-12-05 14:50:50|4228.8|4222.8|4225.7|4219.7|4228.8|4222.8|4225.3|4219.3|36
1733410260000|2024-12-05 14:51:00|4225.5|4219.5|4229.3|4223.3|4229.3|4223.3|4225.5|4219.5|19
1733410270000|2024-12-05 14:51:10|4229.5|4223.5|4228.3|4222.3|4229.5|4223.5|4227.5|4221.5|25
1733410280000|2024-12-05 14:51:20|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4227.3|4221.3|22
1733410290000|2024-12-05 14:51:30|4226.3|4220.3|4225.5|4219.5|4226.5|4220.5|4224.5|4218.5|26
1733410300000|2024-12-05 14:51:40|4226.3|4220.3|4225.3|4219.3|4226.3|4220.3|4225.3|4219.3|15
1733410310000|2024-12-05 14:51:50|4225.5|4219.5|4225.3|4219.3|4226.5|4220.5|4225.3|4219.3|28
1733410320000|2024-12-05 14:52:00|4225|4219|4226.5|4220.5|4226.5|4220.5|4225|4219|13
1733410330000|2024-12-05 14:52:10|4226|4220|4226.6|4220.6|4226.6|4220.6|4226|4220|3
1733410340000|2024-12-05 14:52:20|4226.5|4220.5|4227.5|4221.5|4227.5|4221.5|4226.5|4220.5|5
1733410350000|2024-12-05 14:52:30|4227|4221|4226.5|4220.5|4227|4221|4226.5|4220.5|6
1733410360000|2024-12-05 14:52:40|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.3|4220.3|11
1733410370000|2024-12-05 14:52:50|4226.5|4220.5|4228.3|4222.3|4228.3|4222.3|4226.5|4220.5|42
1733410380000|2024-12-05 14:53:00|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4228.6|4222.6|17
1733410390000|2024-12-05 14:53:10|4229|4223|4229.3|4223.3|4229.3|4223.3|4229|4223|12
1733410400000|2024-12-05 14:53:20|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4227.8|4221.8|8
1733410410000|2024-12-05 14:53:30|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|3
1733410420000|2024-12-05 14:53:40|4228.3|4222.3|4228.3|4222.3|4229.3|4223.3|4228.3|4222.3|22
1733410430000|2024-12-05 14:53:50|4228.5|4222.5|4229.3|4223.3|4229.3|4223.3|4228.5|4222.5|25
1733410440000|2024-12-05 14:54:00|4228.3|4222.3|4226.3|4220.3|4228.3|4222.3|4226.3|4220.3|20
1733410450000|2024-12-05 14:54:10|4226|4220|4217.5|4211.5|4226|4220|4217.5|4211.5|33
1733410460000|2024-12-05 14:54:20|4217.1|4211.1|4215.5|4209.5|4217.1|4211.1|4214.8|4208.8|23
1733410470000|2024-12-05 14:54:30|4215.3|4209.3|4217.5|4211.5|4217.5|4211.5|4215.3|4209.3|29
1733410480000|2024-12-05 14:54:40|4217.3|4211.3|4217.5|4211.5|4217.5|4211.5|4217.3|4211.3|5
1733410490000|2024-12-05 14:54:50|4217|4211|4217.6|4211.6|4217.6|4211.6|4216.5|4210.5|11
1733410500000|2024-12-05 14:55:00|4217.5|4211.5|4221.3|4215.3|4221.5|4215.5|4217.5|4211.5|38
1733410510000|2024-12-05 14:55:10|4222.3|4216.3|4223.3|4217.3|4223.3|4217.3|4222.3|4216.3|13
1733410520000|2024-12-05 14:55:20|4224.3|4218.3|4224.8|4218.8|4225.3|4219.3|4224.3|4218.3|19
1733410530000|2024-12-05 14:55:30|4225.3|4219.3|4227.8|4221.8|4228.2|4222.2|4225.3|4219.3|13
1733410540000|2024-12-05 14:55:40|4227.3|4221.3|4225.3|4219.3|4228.3|4222.3|4224.8|4218.8|56
1733410550000|2024-12-05 14:55:50|4226.2|4220.2|4226.7|4220.7|4227.3|4221.3|4226.2|4220.2|10
1733410560000|2024-12-05 14:56:00|4226.3|4220.3|4227.3|4221.3|4228.3|4222.3|4226.3|4220.3|18
1733410570000|2024-12-05 14:56:10|4227.5|4221.5|4227.3|4221.3|4227.5|4221.5|4227.3|4221.3|1
1733410580000|2024-12-05 14:56:20|4226.5|4220.5|4225.3|4219.3|4226.5|4220.5|4225.3|4219.3|20
1733410590000|2024-12-05 14:56:30|4225.8|4219.8|4224.3|4218.3|4225.8|4219.8|4224.3|4218.3|14
1733410600000|2024-12-05 14:56:40|4224.7|4218.7|4224.3|4218.3|4225.3|4219.3|4224.3|4218.3|27
1733410610000|2024-12-05 14:56:50|4223.3|4217.3|4224.3|4218.3|4224.3|4218.3|4222.8|4216.8|14
1733410620000|2024-12-05 14:57:00|4225.3|4219.3|4225.3|4219.3|4226.3|4220.3|4225.3|4219.3|15
1733410630000|2024-12-05 14:57:10|||||||||11
1733410640000|2024-12-05 14:57:20|4226.3|4220.3|4227.8|4221.8|4227.8|4221.8|4226.3|4220.3|12
1733410650000|2024-12-05 14:57:30|4227.7|4221.7|4227.8|4221.8|4227.8|4221.8|4227.3|4221.3|7
1733410660000|2024-12-05 14:57:40|4228.2|4222.2|4228.3|4222.3|4228.3|4222.3|4228.2|4222.2|3
1733410670000|2024-12-05 14:57:50|||||||||1
1733410680000|2024-12-05 14:58:00|4229.2|4223.2|4230.8|4224.8|4231.3|4225.3|4229.2|4223.2|83
1733410690000|2024-12-05 14:58:10|4230.2|4224.2|4230.5|4224.5|4231.3|4225.3|4229.8|4223.8|45
1733410700000|2024-12-05 14:58:20|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|13
1733410710000|2024-12-05 14:58:30|4230.5|4224.5|4232.3|4226.3|4232.3|4226.3|4230.3|4224.3|32
1733410720000|2024-12-05 14:58:40|4231.6|4225.6|4230.3|4224.3|4231.8|4225.8|4229.3|4223.3|32
1733410730000|2024-12-05 14:58:50|4230|4224|4229.3|4223.3|4230|4224|4228.8|4222.8|46
1733410740000|2024-12-05 14:59:00|4228.3|4222.3|4227.6|4221.6|4228.3|4222.3|4227.6|4221.6|26
1733410750000|2024-12-05 14:59:10|4227.3|4221.3|4225.8|4219.8|4227.3|4221.3|4225.8|4219.8|36
1733410760000|2024-12-05 14:59:20|4225.5|4219.5|4227.3|4221.3|4227.3|4221.3|4225|4219|65
1733410770000|2024-12-05 14:59:30|4226.3|4220.3|4226.8|4220.8|4227.3|4221.3|4226.3|4220.3|8
1733410780000|2024-12-05 14:59:40|4227.3|4221.3|4227.3|4221.3|4227.3|4221.3|4226.8|4220.8|3
1733410790000|2024-12-05 14:59:50|4227|4221|4230.3|4224.3|4230.3|4224.3|4227|4221|23
1733410800000|2024-12-05 15:00:00|4231.3|4225.3|4232.3|4226.3|4232.8|4226.8|4231.3|4225.3|58
1733410810000|2024-12-05 15:00:10|4231.3|4225.3|4231.3|4225.3|4232.3|4226.3|4231.3|4225.3|39
1733410820000|2024-12-05 15:00:20|4231.2|4225.2|4228.8|4222.8|4231.2|4225.2|4228.8|4222.8|25
1733410830000|2024-12-05 15:00:30|4229.3|4223.3|4228.3|4222.3|4229.3|4223.3|4228.3|4222.3|8
1733410840000|2024-12-05 15:00:40|||||||||9
1733410850000|2024-12-05 15:00:50|4229.3|4223.3|4228.8|4222.8|4229.3|4223.3|4228.3|4222.3|22
1733410860000|2024-12-05 15:01:00|4228.3|4222.3|4232.3|4226.3|4232.3|4226.3|4228.3|4222.3|9
1733410870000|2024-12-05 15:01:10|4231.6|4225.6|4230.3|4224.3|4231.6|4225.6|4229.3|4223.3|34
1733410880000|2024-12-05 15:01:20|4231|4225|4229.8|4223.8|4231.3|4225.3|4229.3|4223.3|75
1733410890000|2024-12-05 15:01:30|4228.3|4222.3|4226.3|4220.3|4228.3|4222.3|4226.3|4220.3|13
1733410900000|2024-12-05 15:01:40|4224.3|4218.3|4222.8|4216.8|4224.3|4218.3|4222.3|4216.3|25
1733410910000|2024-12-05 15:01:50|4220.3|4214.3|4218.5|4212.5|4220.3|4214.3|4218.5|4212.5|30
1733410920000|2024-12-05 15:02:00|4219.2|4213.2|4219.3|4213.3|4219.8|4213.8|4218.5|4212.5|16
1733410930000|2024-12-05 15:02:10|4218.6|4212.6|4214.6|4208.6|4218.6|4212.6|4214.6|4208.6|485
1733410940000|2024-12-05 15:02:20|4213.6|4207.6|4213.6|4207.6|4213.8|4207.8|4213.6|4207.6|37
1733410950000|2024-12-05 15:02:30|4212.6|4206.6|4212.6|4206.6|4212.8|4206.8|4212.6|4206.6|16
1733410960000|2024-12-05 15:02:40|4210.1|4204.1|4206.8|4200.8|4210.6|4204.6|4206.1|4200.1|35
1733410970000|2024-12-05 15:02:50|4206.6|4200.6|4206.8|4200.8|4207.1|4201.1|4204.6|4198.6|36
1733410980000|2024-12-05 15:03:00|4207.1|4201.1|4209.8|4203.8|4210.8|4204.8|4207.1|4201.1|32
1733410990000|2024-12-05 15:03:10|4210.3|4204.3|4208.8|4202.8|4210.3|4204.3|4208.4|4202.4|5
1733411000000|2024-12-05 15:03:20|4209.8|4203.8|4209.1|4203.1|4209.8|4203.8|4208.8|4202.8|11
1733411010000|2024-12-05 15:03:30|4208.8|4202.8|4208.8|4202.8|4209.6|4203.6|4208.8|4202.8|3
1733411020000|2024-12-05 15:03:40|4208.6|4202.6|4205.8|4199.8|4208.6|4202.6|4205.8|4199.8|18
1733411030000|2024-12-05 15:03:50|4206.6|4200.6|4207.6|4201.6|4207.6|4201.6|4205.1|4199.1|19
1733411040000|2024-12-05 15:04:00|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|3
1733411050000|2024-12-05 15:04:10|4206.5|4200.5|4205.6|4199.6|4206.5|4200.5|4202.9|4196.9|46
1733411060000|2024-12-05 15:04:20|4206.1|4200.1|4208.1|4202.1|4209.1|4203.1|4206.1|4200.1|7
1733411070000|2024-12-05 15:04:30|4208.6|4202.6|4210.6|4204.6|4210.6|4204.6|4208.6|4202.6|16
1733411080000|2024-12-05 15:04:40|4211|4205|4210.6|4204.6|4211.8|4205.8|4210.6|4204.6|35
1733411090000|2024-12-05 15:04:50|4210.1|4204.1|4210.1|4204.1|4210.3|4204.3|4209.1|4203.1|17
1733411100000|2024-12-05 15:05:00|4210.3|4204.3|4209.6|4203.6|4210.4|4204.4|4209.6|4203.6|18
1733411110000|2024-12-05 15:05:10|4209.8|4203.8|4211.1|4205.1|4211.3|4205.3|4209.8|4203.8|5
1733411120000|2024-12-05 15:05:20|4211.6|4205.6|4210.6|4204.6|4211.6|4205.6|4210.6|4204.6|6
1733411130000|2024-12-05 15:05:30|4209.8|4203.8|4209.8|4203.8|4210.8|4204.8|4209.6|4203.6|8
1733411140000|2024-12-05 15:05:40|4209.9|4203.9|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|12
1733411150000|2024-12-05 15:05:50|4211.6|4205.6|4212.8|4206.8|4213.5|4207.5|4211.6|4205.6|11
1733411160000|2024-12-05 15:06:00|4212.6|4206.6|4211.8|4205.8|4213.6|4207.6|4211.8|4205.8|18
1733411170000|2024-12-05 15:06:10|4212.1|4206.1|4211.6|4205.6|4212.6|4206.6|4211.6|4205.6|8
1733411180000|2024-12-05 15:06:20|4210.9|4204.9|4209.8|4203.8|4210.9|4204.9|4207.1|4201.1|25
1733411190000|2024-12-05 15:06:30|4210.6|4204.6|4212.1|4206.1|4213.3|4207.3|4210.6|4204.6|20
1733411200000|2024-12-05 15:06:40|4211.8|4205.8|4210.6|4204.6|4211.8|4205.8|4210.6|4204.6|12
1733411210000|2024-12-05 15:06:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4
1733411220000|2024-12-05 15:07:00|4210.6|4204.6|4211.3|4205.3|4211.3|4205.3|4210.6|4204.6|13
1733411230000|2024-12-05 15:07:10|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|2
1733411240000|2024-12-05 15:07:20|||||||||1
1733411250000|2024-12-05 15:07:30|4210.8|4204.8|4210.6|4204.6|4211.1|4205.1|4210.1|4204.1|12
1733411260000|2024-12-05 15:07:40|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|2
1733411270000|2024-12-05 15:07:50|4212.6|4206.6|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|12
1733411280000|2024-12-05 15:08:00|4212.3|4206.3|4212.6|4206.6|4212.8|4206.8|4212.1|4206.1|4
1733411290000|2024-12-05 15:08:10|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|16
1733411300000|2024-12-05 15:08:20|4211.6|4205.6|4208.6|4202.6|4211.8|4205.8|4208.6|4202.6|19
1733411310000|2024-12-05 15:08:30|4208.8|4202.8|4209.8|4203.8|4209.8|4203.8|4208.8|4202.8|6
1733411320000|2024-12-05 15:08:40|4209.6|4203.6|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|5
1733411330000|2024-12-05 15:08:50|4209.8|4203.8|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|16
1733411340000|2024-12-05 15:09:00|4209.1|4203.1|4208.6|4202.6|4209.6|4203.6|4208.6|4202.6|19
1733411350000|2024-12-05 15:09:10|4209.6|4203.6|4209.6|4203.6|4209.8|4203.8|4209.6|4203.6|10
1733411370000|2024-12-05 15:09:30|4208.6|4202.6|4208.6|4202.6|4209.1|4203.1|4206.6|4200.6|26
1733411380000|2024-12-05 15:09:40|4208.3|4202.3|4206.6|4200.6|4208.3|4202.3|4206.6|4200.6|8
1733411390000|2024-12-05 15:09:50|4206.9|4200.9|4209.9|4203.9|4209.9|4203.9|4206.9|4200.9|15
1733411400000|2024-12-05 15:10:00|4210.8|4204.8|4211.6|4205.6|4211.8|4205.8|4210.8|4204.8|14
1733411410000|2024-12-05 15:10:10|4211.8|4205.8|4214.8|4208.8|4214.8|4208.8|4211.8|4205.8|4
1733411420000|2024-12-05 15:10:20|4215.6|4209.6|4210.6|4204.6|4215.6|4209.6|4210.6|4204.6|29
1733411430000|2024-12-05 15:10:30|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|3
1733411440000|2024-12-05 15:10:40|4210.8|4204.8|4211.6|4205.6|4211.6|4205.6|4210.8|4204.8|2
1733411450000|2024-12-05 15:10:50|||||||||12
1733411460000|2024-12-05 15:11:00|4210.6|4204.6|4211.3|4205.3|4211.6|4205.6|4210.6|4204.6|17
1733411470000|2024-12-05 15:11:10|4211.6|4205.6|4211.6|4205.6|4213.1|4207.1|4211.1|4205.1|15
1733411480000|2024-12-05 15:11:20|4210.6|4204.6|4210.6|4204.6|4211.6|4205.6|4210.6|4204.6|9
1733411490000|2024-12-05 15:11:30|4210.1|4204.1|4211.8|4205.8|4211.8|4205.8|4209.8|4203.8|10
1733411500000|2024-12-05 15:11:40|4211.6|4205.6|4210.8|4204.8|4211.6|4205.6|4210.6|4204.6|2
1733411510000|2024-12-05 15:11:50|4211.8|4205.8|4212.1|4206.1|4212.6|4206.6|4211.8|4205.8|9
1733411520000|2024-12-05 15:12:00|4211.8|4205.8|4211.8|4205.8|4212.1|4206.1|4211.8|4205.8|4
1733411530000|2024-12-05 15:12:10|4211.6|4205.6|4211.6|4205.6|4211.8|4205.8|4211.6|4205.6|1
1733411540000|2024-12-05 15:12:20|4210.8|4204.8|4210.1|4204.1|4210.8|4204.8|4209.8|4203.8|5
1733411550000|2024-12-05 15:12:30|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1733411560000|2024-12-05 15:12:40|4211.1|4205.1|4211.6|4205.6|4211.8|4205.8|4210.6|4204.6|11
1733411570000|2024-12-05 15:12:50|4211.3|4205.3|4211.1|4205.1|4211.3|4205.3|4210.6|4204.6|9
1733411580000|2024-12-05 15:13:00|4210.6|4204.6|4211.8|4205.8|4211.8|4205.8|4207.6|4201.6|42
1733411590000|2024-12-05 15:13:10|4211.6|4205.6|4211.6|4205.6|4211.8|4205.8|4211.6|4205.6|0
1733411600000|2024-12-05 15:13:20|4211.3|4205.3|4211.8|4205.8|4212.6|4206.6|4210.6|4204.6|17
1733411610000|2024-12-05 15:13:30|4212.1|4206.1|4212.1|4206.1|4212.6|4206.6|4211.6|4205.6|15
1733411620000|2024-12-05 15:13:40|4212.6|4206.6|4214.6|4208.6|4214.6|4208.6|4212.1|4206.1|8
1733411630000|2024-12-05 15:13:50|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4214.6|4208.6|47
1733411640000|2024-12-05 15:14:00|4215.1|4209.1|4213.6|4207.6|4215.1|4209.1|4213.6|4207.6|9
1733411650000|2024-12-05 15:14:10|4213.8|4207.8|4215.6|4209.6|4216.6|4210.6|4213.8|4207.8|6
1733411660000|2024-12-05 15:14:20|4215.8|4209.8|4214.1|4208.1|4216.6|4210.6|4213.8|4207.8|14
1733411670000|2024-12-05 15:14:30|4214.3|4208.3|4214.6|4208.6|4215.6|4209.6|4214.3|4208.3|9
1733411680000|2024-12-05 15:14:40|4214.1|4208.1|4214.6|4208.6|4214.6|4208.6|4213.8|4207.8|1
1733411690000|2024-12-05 15:14:50|4215.5|4209.5|4213.6|4207.6|4216.1|4210.1|4213.6|4207.6|10
1733411700000|2024-12-05 15:15:00|4214.1|4208.1|4211.8|4205.8|4214.1|4208.1|4211.8|4205.8|12
1733411710000|2024-12-05 15:15:10|4211.6|4205.6|4211.6|4205.6|4211.8|4205.8|4211.6|4205.6|0
1733411720000|2024-12-05 15:15:20|4211.3|4205.3|4210.6|4204.6|4211.3|4205.3|4210.6|4204.6|7
1733411730000|2024-12-05 15:15:30|4209.8|4203.8|4209.8|4203.8|4210.8|4204.8|4209.6|4203.6|12
1733411740000|2024-12-05 15:15:40|4210.1|4204.1|4210.3|4204.3|4210.3|4204.3|4210.1|4204.1|1
1733411750000|2024-12-05 15:15:50|4210.1|4204.1|4210|4204|4210.3|4204.3|4208.6|4202.6|17
1733411760000|2024-12-05 15:16:00|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.1|4204.1|17
1733411770000|2024-12-05 15:16:10|4210.8|4204.8|4211.6|4205.6|4211.6|4205.6|4210.6|4204.6|8
1733411780000|2024-12-05 15:16:20|4212.1|4206.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|4
1733411790000|2024-12-05 15:16:30|4212.8|4206.8|4213.1|4207.1|4213.3|4207.3|4212.6|4206.6|4
1733411800000|2024-12-05 15:16:40|4211.9|4205.9|4211.1|4205.1|4212.3|4206.3|4210.6|4204.6|31
1733411810000|2024-12-05 15:16:50|4211.3|4205.3|4211.6|4205.6|4211.6|4205.6|4210.8|4204.8|3
1733411820000|2024-12-05 15:17:00|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.1|4205.1|5
1733411830000|2024-12-05 15:17:10|4212.1|4206.1|4214.1|4208.1|4214.1|4208.1|4211.6|4205.6|2
1733411840000|2024-12-05 15:17:20|4213.6|4207.6|4213.8|4207.8|4214.6|4208.6|4213.6|4207.6|10
1733411850000|2024-12-05 15:17:30|4213.6|4207.6|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|3
1733411860000|2024-12-05 15:17:40|4214.1|4208.1|4215.6|4209.6|4216.1|4210.1|4214.1|4208.1|55
1733411870000|2024-12-05 15:17:50|4214.8|4208.8|4213.6|4207.6|4214.8|4208.8|4213.6|4207.6|11
1733411880000|2024-12-05 15:18:00|4213.3|4207.3|4209.6|4203.6|4213.6|4207.6|4209.6|4203.6|17
1733411890000|2024-12-05 15:18:10|4210.1|4204.1|4213.6|4207.6|4213.6|4207.6|4210.1|4204.1|7
1733411900000|2024-12-05 15:18:20|||||||||2
1733411910000|2024-12-05 15:18:30|||||||||2
1733411920000|2024-12-05 15:18:40|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4211.8|4205.8|5
1733411930000|2024-12-05 15:18:50|4213.1|4207.1|4211.6|4205.6|4213.1|4207.1|4211.6|4205.6|4
1733411940000|2024-12-05 15:19:00|4210.6|4204.6|4209.1|4203.1|4210.6|4204.6|4209.1|4203.1|15
1733411950000|2024-12-05 15:19:10|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|2
1733411960000|2024-12-05 15:19:20|||||||||8
1733411970000|2024-12-05 15:19:30|4209.8|4203.8|4210.6|4204.6|4210.6|4204.6|4209.8|4203.8|1
1733411980000|2024-12-05 15:19:40|4211.1|4205.1|4210.6|4204.6|4211.1|4205.1|4210.6|4204.6|8
1733411990000|2024-12-05 15:19:50|4209.6|4203.6|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|10
1733412000000|2024-12-05 15:20:00|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|5
1733412010000|2024-12-05 15:20:10|4210.8|4204.8|4213.6|4207.6|4213.6|4207.6|4210.8|4204.8|10
1733412020000|2024-12-05 15:20:20|4212.6|4206.6|4211.8|4205.8|4213.1|4207.1|4211.8|4205.8|5
1733412030000|2024-12-05 15:20:30|4211.6|4205.6|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|13
1733412040000|2024-12-05 15:20:40|4211.6|4205.6|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|7
1733412050000|2024-12-05 15:20:50|4212.5|4206.5|4211.6|4205.6|4212.5|4206.5|4211.6|4205.6|5
1733412060000|2024-12-05 15:21:00|4211.8|4205.8|4216.8|4210.8|4216.8|4210.8|4211.8|4205.8|25
1733412070000|2024-12-05 15:21:10|4217.1|4211.1|4216.6|4210.6|4217.6|4211.6|4216.1|4210.1|9
1733412080000|2024-12-05 15:21:20|4215.9|4209.9|4214.8|4208.8|4215.9|4209.9|4214.1|4208.1|21
1733412090000|2024-12-05 15:21:30|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|5
1733412100000|2024-12-05 15:21:40|4213.6|4207.6|4213.1|4207.1|4213.8|4207.8|4213.1|4207.1|10
1733412110000|2024-12-05 15:21:50|4212.8|4206.8|4212.3|4206.3|4212.8|4206.8|4212.3|4206.3|7
1733412120000|2024-12-05 15:22:00|4212.1|4206.1|4213.6|4207.6|4213.6|4207.6|4212.1|4206.1|14
1733412130000|2024-12-05 15:22:10|4213.8|4207.8|4215.8|4209.8|4217.5|4211.5|4213.8|4207.8|11
1733412140000|2024-12-05 15:22:20|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.6|4209.6|4
1733412150000|2024-12-05 15:22:30|4215.8|4209.8|4215.8|4209.8|4216.1|4210.1|4215.6|4209.6|1
1733412160000|2024-12-05 15:22:40|||||||||5
1733412170000|2024-12-05 15:22:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1733412180000|2024-12-05 15:23:00|||||||||6
1733412190000|2024-12-05 15:23:10|4215.8|4209.8|4215.6|4209.6|4215.8|4209.8|4213.8|4207.8|16
1733412200000|2024-12-05 15:23:20|4214.9|4208.9|4213.1|4207.1|4215.6|4209.6|4212.8|4206.8|10
1733412210000|2024-12-05 15:23:30|4213.3|4207.3|4211.8|4205.8|4213.3|4207.3|4211.8|4205.8|6
1733412220000|2024-12-05 15:23:40|4212.1|4206.1|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|7
1733412230000|2024-12-05 15:23:50|4212.1|4206.1|4210.6|4204.6|4212.1|4206.1|4210.6|4204.6|3
1733412240000|2024-12-05 15:24:00|4210.1|4204.1|4210.8|4204.8|4211.1|4205.1|4209.8|4203.8|12
1733412250000|2024-12-05 15:24:10|4211.1|4205.1|4209.6|4203.6|4211.1|4205.1|4209.6|4203.6|3
1733412260000|2024-12-05 15:24:20|4209.5|4203.5|4206.3|4200.3|4209.5|4203.5|4205.8|4199.8|16
1733412270000|2024-12-05 15:24:30|4206.6|4200.6|4205.3|4199.3|4207.6|4201.6|4205.1|4199.1|10
1733412280000|2024-12-05 15:24:40|4205.1|4199.1|4204.4|4198.4|4205.1|4199.1|4203.8|4197.8|26
1733412290000|2024-12-05 15:24:50|4204.8|4198.8|4206.1|4200.1|4206.6|4200.6|4204.4|4198.4|24
1733412300000|2024-12-05 15:25:00|4206.3|4200.3|4206.6|4200.6|4206.6|4200.6|4205.4|4199.4|9
1733412310000|2024-12-05 15:25:10|4207.6|4201.6|4209.1|4203.1|4209.1|4203.1|4207.6|4201.6|20
1733412320000|2024-12-05 15:25:20|4209.3|4203.3|4210.8|4204.8|4210.8|4204.8|4209.1|4203.1|3
1733412330000|2024-12-05 15:25:30|4210.1|4204.1|4210.8|4204.8|4210.8|4204.8|4210.1|4204.1|7
1733412340000|2024-12-05 15:25:40|4210.6|4204.6|4209.8|4203.8|4210.6|4204.6|4208.6|4202.6|16
1733412350000|2024-12-05 15:25:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4208.9|4202.9|12
1733412360000|2024-12-05 15:26:00|||||||||9
1733412370000|2024-12-05 15:26:10|4209.8|4203.8|4210.6|4204.6|4210.6|4204.6|4209.8|4203.8|2
1733412380000|2024-12-05 15:26:20|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4
1733412390000|2024-12-05 15:26:30|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|1
1733412400000|2024-12-05 15:26:40|4210.1|4204.1|4212.1|4206.1|4212.1|4206.1|4210.1|4204.1|19
1733412410000|2024-12-05 15:26:50|4211.8|4205.8|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|5
1733412420000|2024-12-05 15:27:00|4209.8|4203.8|4210.1|4204.1|4210.8|4204.8|4209.8|4203.8|14
1733412430000|2024-12-05 15:27:10|4209.6|4203.6|4207.8|4201.8|4209.6|4203.6|4207.8|4201.8|17
1733412440000|2024-12-05 15:27:20|4209.3|4203.3|4211.1|4205.1|4211.3|4205.3|4209.1|4203.1|3
1733412450000|2024-12-05 15:27:30|4210.8|4204.8|4211.1|4205.1|4211.8|4205.8|4210.4|4204.4|16
1733412460000|2024-12-05 15:27:40|4211.3|4205.3|4211.6|4205.6|4211.6|4205.6|4211.3|4205.3|8
1733412470000|2024-12-05 15:27:50|4210.9|4204.9|4209.1|4203.1|4210.9|4204.9|4209.1|4203.1|13
1733412480000|2024-12-05 15:28:00|4209.6|4203.6|4204.1|4198.1|4209.6|4203.6|4204.1|4198.1|45
1733412490000|2024-12-05 15:28:10|4205.1|4199.1|4202.8|4196.8|4205.1|4199.1|4202.1|4196.1|36
1733412500000|2024-12-05 15:28:20|4201.9|4195.9|4200.6|4194.6|4202.8|4196.8|4200.6|4194.6|12
1733412510000|2024-12-05 15:28:30|4200.8|4194.8|4199.1|4193.1|4200.8|4194.8|4198.1|4192.1|55
1733412520000|2024-12-05 15:28:40|4199.3|4193.3|4200.6|4194.6|4200.6|4194.6|4199.1|4193.1|5
1733412530000|2024-12-05 15:28:50|4199.8|4193.8|4202.6|4196.6|4202.8|4196.8|4199.8|4193.8|27
1733412540000|2024-12-05 15:29:00|4202.8|4196.8|4203.1|4197.1|4204.1|4198.1|4202.8|4196.8|19
1733412550000|2024-12-05 15:29:10|4203.3|4197.3|4203.8|4197.8|4204.1|4198.1|4202.6|4196.6|10
1733412560000|2024-12-05 15:29:20|4204.1|4198.1|4203.8|4197.8|4204.8|4198.8|4203.8|4197.8|10
1733412570000|2024-12-05 15:29:30|4203.3|4197.3|4204.1|4198.1|4204.3|4198.3|4203.1|4197.1|7
1733412580000|2024-12-05 15:29:40|4203.8|4197.8|4205.1|4199.1|4205.1|4199.1|4203.8|4197.8|7
1733412590000|2024-12-05 15:29:50|4204.6|4198.6|4207.1|4201.1|4207.3|4201.3|4204.6|4198.6|11
1733412600000|2024-12-05 15:30:00|4207.6|4201.6|4208.8|4202.8|4209.1|4203.1|4207.6|4201.6|7
1733412610000|2024-12-05 15:30:10|4208.1|4202.1|4207.8|4201.8|4208.1|4202.1|4207.8|4201.8|8
1733412620000|2024-12-05 15:30:20|4208.1|4202.1|4205.1|4199.1|4208.1|4202.1|4204.6|4198.6|16
1733412630000|2024-12-05 15:30:30|4205.3|4199.3|4205.6|4199.6|4205.6|4199.6|4205.3|4199.3|1
1733412640000|2024-12-05 15:30:40|4206.6|4200.6|4208.6|4202.6|4208.6|4202.6|4206.6|4200.6|11
1733412650000|2024-12-05 15:30:50|4208.8|4202.8|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|2
1733412660000|2024-12-05 15:31:00|4209.6|4203.6|4210.6|4204.6|4210.6|4204.6|4209.1|4203.1|9
1733412670000|2024-12-05 15:31:10|4211.6|4205.6|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|23
1733412680000|2024-12-05 15:31:20|4211.3|4205.3|4211.1|4205.1|4211.5|4205.5|4210.8|4204.8|14
1733412690000|2024-12-05 15:31:30|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|3
1733412700000|2024-12-05 15:31:40|4212.6|4206.6|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|4
1733412710000|2024-12-05 15:31:50|4212.1|4206.1|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|7
1733412720000|2024-12-05 15:32:00|4212|4206|4209.8|4203.8|4212.1|4206.1|4209.1|4203.1|30
1733412730000|2024-12-05 15:32:10|4210.6|4204.6|4210.6|4204.6|4211.1|4205.1|4210.1|4204.1|7
1733412740000|2024-12-05 15:32:20|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4210.8|4204.8|8
1733412750000|2024-12-05 15:32:30|4210.6|4204.6|4209.6|4203.6|4210.8|4204.8|4209.6|4203.6|6
1733412760000|2024-12-05 15:32:40|4210.6|4204.6|4212.1|4206.1|4213.1|4207.1|4210.6|4204.6|10
1733412770000|2024-12-05 15:32:50|4211.8|4205.8|4210.8|4204.8|4212.1|4206.1|4210.8|4204.8|1
1733412780000|2024-12-05 15:33:00|4210.6|4204.6|4210.3|4204.3|4210.6|4204.6|4210.3|4204.3|9
1733412790000|2024-12-05 15:33:10|4209.9|4203.9|4211.6|4205.6|4212.1|4206.1|4209.6|4203.6|4
1733412800000|2024-12-05 15:33:20|4211.3|4205.3|4211.8|4205.8|4211.8|4205.8|4209.8|4203.8|13
1733412810000|2024-12-05 15:33:30|4211.6|4205.6|4211.8|4205.8|4211.8|4205.8|4210.6|4204.6|5
1733412820000|2024-12-05 15:33:40|4211.6|4205.6|4209.3|4203.3|4211.6|4205.6|4209.3|4203.3|22
1733412830000|2024-12-05 15:33:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.3|4203.3|10
1733412840000|2024-12-05 15:34:00|4211.3|4205.3|4211.6|4205.6|4211.6|4205.6|4211.3|4205.3|4
1733412850000|2024-12-05 15:34:10|4210.9|4204.9|4211.1|4205.1|4211.1|4205.1|4210.9|4204.9|7
1733412860000|2024-12-05 15:34:20|4211.3|4205.3|4212.3|4206.3|4212.6|4206.6|4211.3|4205.3|6
1733412870000|2024-12-05 15:34:30|4211.9|4205.9|4211.6|4205.6|4211.9|4205.9|4211.6|4205.6|19
1733412880000|2024-12-05 15:34:40|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4210.8|4204.8|7
1733412890000|2024-12-05 15:34:50|4211.6|4205.6|4214.6|4208.6|4215.1|4209.1|4211.6|4205.6|41
1733412900000|2024-12-05 15:35:00|4214.8|4208.8|4214.1|4208.1|4217.1|4211.1|4213.3|4207.3|36
1733412910000|2024-12-05 15:35:10|4214.6|4208.6|4212.8|4206.8|4215.1|4209.1|4212.8|4206.8|21
1733412920000|2024-12-05 15:35:20|4212.1|4206.1|4211.6|4205.6|4212.6|4206.6|4211.6|4205.6|11
1733412930000|2024-12-05 15:35:30|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|5
1733412940000|2024-12-05 15:35:40|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|2
1733412950000|2024-12-05 15:35:50|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|0
1733412960000|2024-12-05 15:36:00|4209|4203|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|4
1733412970000|2024-12-05 15:36:10|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|0
1733412980000|2024-12-05 15:36:20|4209.1|4203.1|4209.3|4203.3|4209.3|4203.3|4208.6|4202.6|13
1733412990000|2024-12-05 15:36:30|4208.8|4202.8|4208.8|4202.8|4209.6|4203.6|4208.6|4202.6|9
1733413000000|2024-12-05 15:36:40|4209.1|4203.1|4209.6|4203.6|4209.6|4203.6|4208.6|4202.6|19
1733413010000|2024-12-05 15:36:50|4209.8|4203.8|4207.6|4201.6|4210.1|4204.1|4207.6|4201.6|10
1733413020000|2024-12-05 15:37:00|4207.1|4201.1|4206.1|4200.1|4207.1|4201.1|4206.1|4200.1|9
1733413030000|2024-12-05 15:37:10|4205.8|4199.8|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|4
1733413040000|2024-12-05 15:37:20|4206|4200|4207.6|4201.6|4207.6|4201.6|4206|4200|12
1733413050000|2024-12-05 15:37:30|||||||||1
1733413070000|2024-12-05 15:37:50|4206.6|4200.6|4206.3|4200.3|4206.8|4200.8|4206.3|4200.3|5
1733413080000|2024-12-05 15:38:00|4206.6|4200.6|4206.6|4200.6|4206.8|4200.8|4205.6|4199.6|12
1733413090000|2024-12-05 15:38:10|4206.3|4200.3|4206.3|4200.3|4206.8|4200.8|4206.1|4200.1|3
1733413100000|2024-12-05 15:38:20|4206.1|4200.1|4207.6|4201.6|4207.6|4201.6|4206.1|4200.1|2
1733413110000|2024-12-05 15:38:30|4208.6|4202.6|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|9
1733413120000|2024-12-05 15:38:40|4209.6|4203.6|4209.1|4203.1|4210.1|4204.1|4209.1|4203.1|3
1733413130000|2024-12-05 15:38:50|4209.3|4203.3|4208.6|4202.6|4209.6|4203.6|4208.6|4202.6|3
1733413140000|2024-12-05 15:39:00|||||||||8
1733413150000|2024-12-05 15:39:10|4208.3|4202.3|4209.1|4203.1|4209.1|4203.1|4206.8|4200.8|18
1733413160000|2024-12-05 15:39:20|4209.3|4203.3|4207.3|4201.3|4210.6|4204.6|4207.3|4201.3|10
1733413170000|2024-12-05 15:39:30|4207.1|4201.1|4207.1|4201.1|4207.5|4201.5|4207.1|4201.1|1
1733413180000|2024-12-05 15:39:40|4206.8|4200.8|4206.3|4200.3|4206.8|4200.8|4206|4200|3
1733413190000|2024-12-05 15:39:50|4208|4202|4208.3|4202.3|4208.3|4202.3|4208|4202|4
1733413200000|2024-12-05 15:40:00|4207.8|4201.8|4206.5|4200.5|4207.8|4201.8|4206.5|4200.5|4
1733413210000|2024-12-05 15:40:10|4206.8|4200.8|4207.1|4201.1|4207.6|4201.6|4206.5|4200.5|15
1733413220000|2024-12-05 15:40:20|4207.3|4201.3|4206.5|4200.5|4208|4202|4206.5|4200.5|10
1733413230000|2024-12-05 15:40:30|4206.8|4200.8|4205.8|4199.8|4206.8|4200.8|4205.8|4199.8|2
1733413240000|2024-12-05 15:40:40|4205.5|4199.5|4205|4199|4205.5|4199.5|4205|4199|18
1733413250000|2024-12-05 15:40:50|4205.5|4199.5|4205|4199|4205.5|4199.5|4205|4199|8
1733413260000|2024-12-05 15:41:00|4202.3|4196.3|4202.3|4196.3|4202.8|4196.8|4201.8|4195.8|11
1733413270000|2024-12-05 15:41:10|4202|4196|4202.8|4196.8|4202.8|4196.8|4201.8|4195.8|12
1733413280000|2024-12-05 15:41:20|4202.7|4196.7|4202.8|4196.8|4202.8|4196.8|4201.8|4195.8|14
1733413290000|2024-12-05 15:41:30|4202.5|4196.5|4203.7|4197.7|4204|4198|4202.3|4196.3|12
1733413300000|2024-12-05 15:41:40|4203.3|4197.3|4201.8|4195.8|4203.3|4197.3|4201.8|4195.8|4
1733413310000|2024-12-05 15:41:50|4201.3|4195.3|4202.3|4196.3|4202.7|4196.7|4201.3|4195.3|7
1733413320000|2024-12-05 15:42:00|4202.7|4196.7|4203.8|4197.8|4204|4198|4202.7|4196.7|6
1733413330000|2024-12-05 15:42:10|4204|4198|4205.3|4199.3|4205.3|4199.3|4204|4198|8
1733413340000|2024-12-05 15:42:20|4205.2|4199.2|4201.8|4195.8|4205.8|4199.8|4201.8|4195.8|14
1733413350000|2024-12-05 15:42:30|4202|4196|4203.3|4197.3|4203.8|4197.8|4201.8|4195.8|4
1733413360000|2024-12-05 15:42:40|4203|4197|4202.5|4196.5|4203|4197|4202.5|4196.5|4
1733413370000|2024-12-05 15:42:50|4202.3|4196.3|4203.8|4197.8|4204.3|4198.3|4202.3|4196.3|2
1733413380000|2024-12-05 15:43:00|4204.3|4198.3|4204|4198|4204.7|4198.7|4204|4198|12
1733413390000|2024-12-05 15:43:10|4203.8|4197.8|4202.5|4196.5|4204.3|4198.3|4202.5|4196.5|2
1733413400000|2024-12-05 15:43:20|4201.8|4195.8|4202.3|4196.3|4202.3|4196.3|4201.8|4195.8|9
1733413410000|2024-12-05 15:43:30|4202.2|4196.2|4201.7|4195.7|4202.3|4196.3|4201.7|4195.7|6
1733413420000|2024-12-05 15:43:40|4201.8|4195.8|4202.3|4196.3|4202.5|4196.5|4201.8|4195.8|5
1733413430000|2024-12-05 15:43:50|4202.7|4196.7|4202.3|4196.3|4202.7|4196.7|4202.3|4196.3|2
1733413440000|2024-12-05 15:44:00|4202.7|4196.7|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|7
1733413450000|2024-12-05 15:44:10|4203.7|4197.7|4203.3|4197.3|4203.7|4197.7|4203.3|4197.3|1
1733413460000|2024-12-05 15:44:20|4203.7|4197.7|4205.7|4199.7|4205.7|4199.7|4203.7|4197.7|16
1733413470000|2024-12-05 15:44:30|4204.8|4198.8|4204.7|4198.7|4204.8|4198.8|4204.7|4198.7|6
1733413480000|2024-12-05 15:44:40|4206.3|4200.3|4206.2|4200.2|4206.3|4200.3|4206.2|4200.2|12
1733413490000|2024-12-05 15:44:50|4206.7|4200.7|4206.8|4200.8|4207.7|4201.7|4206.7|4200.7|8
1733413500000|2024-12-05 15:45:00|4207.2|4201.2|4207.3|4201.3|4207.8|4201.8|4206.7|4200.7|11
1733413510000|2024-12-05 15:45:10|4207.2|4201.2|4207.2|4201.2|4207.3|4201.3|4206.8|4200.8|1
1733413520000|2024-12-05 15:45:20|4207.3|4201.3|4206.3|4200.3|4207.7|4201.7|4205.8|4199.8|12
1733413530000|2024-12-05 15:45:30|4205.8|4199.8|4205.7|4199.7|4205.8|4199.8|4205.7|4199.7|2
1733413540000|2024-12-05 15:45:40|4205.8|4199.8|4207.8|4201.8|4207.8|4201.8|4205.7|4199.7|16
1733413550000|2024-12-05 15:45:50|4207.7|4201.7|4207.3|4201.3|4207.8|4201.8|4207.3|4201.3|3
1733413560000|2024-12-05 15:46:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|5
1733413570000|2024-12-05 15:46:10|4207.2|4201.2|4207.2|4201.2|4207.3|4201.3|4206.8|4200.8|14
1733413580000|2024-12-05 15:46:20|4206.8|4200.8|4207.7|4201.7|4207.8|4201.8|4206.8|4200.8|6
1733413600000|2024-12-05 15:46:40|||||||||6
1733413610000|2024-12-05 15:46:50|||||||||1
1733413620000|2024-12-05 15:47:00|||||||||4
1733413630000|2024-12-05 15:47:10|4206.8|4200.8|4205.7|4199.7|4207.2|4201.2|4205.7|4199.7|26
1733413640000|2024-12-05 15:47:20|4205.8|4199.8|4203.8|4197.8|4205.8|4199.8|4203.7|4197.7|7
1733413650000|2024-12-05 15:47:30|4203.7|4197.7|4201.7|4195.7|4203.7|4197.7|4201.7|4195.7|46
1733413660000|2024-12-05 15:47:40|4201.8|4195.8|4202.7|4196.7|4202.8|4196.8|4201.8|4195.8|15
1733413670000|2024-12-05 15:47:50|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|9
1733413680000|2024-12-05 15:48:00|4204.7|4198.7|4204.7|4198.7|4205.3|4199.3|4204.7|4198.7|6
1733413690000|2024-12-05 15:48:10|4205.2|4199.2|4207.7|4201.7|4207.7|4201.7|4205.2|4199.2|3
1733413700000|2024-12-05 15:48:20|||||||||2
1733413720000|2024-12-05 15:48:40|||||||||1
1733413730000|2024-12-05 15:48:50|4207.8|4201.8|4207.7|4201.7|4207.8|4201.8|4207.7|4201.7|9
1733413740000|2024-12-05 15:49:00|||||||||10
1733413750000|2024-12-05 15:49:10|4207.8|4201.8|4210.2|4204.2|4210.2|4204.2|4207.8|4201.8|8
1733413760000|2024-12-05 15:49:20|4209.8|4203.8|4211.8|4205.8|4212.7|4206.7|4209.8|4203.8|16
1733413770000|2024-12-05 15:49:30|4212.2|4206.2|4212.3|4206.3|4212.7|4206.7|4211.8|4205.8|2
1733413780000|2024-12-05 15:49:40|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|5
1733413790000|2024-12-05 15:49:50|4212.5|4206.5|4212.7|4206.7|4212.7|4206.7|4212.5|4206.5|0
1733413800000|2024-12-05 15:50:00|4213.2|4207.2|4217.5|4211.5|4217.5|4211.5|4213.2|4207.2|499
1733413810000|2024-12-05 15:50:10|4218|4212|4218|4212|4218.5|4212.5|4217.5|4211.5|22
1733413820000|2024-12-05 15:50:20|4217.5|4211.5|4217.5|4211.5|4217.9|4211.9|4217.5|4211.5|3
1733413830000|2024-12-05 15:50:30|4217.4|4211.4|4213|4207|4217.4|4211.4|4213|4207|43
1733413840000|2024-12-05 15:50:40|4213.4|4207.4|4208.3|4202.3|4213.4|4207.4|4207.8|4201.8|437
1733413850000|2024-12-05 15:50:50|4208|4202|4210.5|4204.5|4210.7|4204.7|4208|4202|53
1733413860000|2024-12-05 15:51:00|4210.7|4204.7|4213.5|4207.5|4213.7|4207.7|4210.5|4204.5|11
1733413870000|2024-12-05 15:51:10|4213.7|4207.7|4216.7|4210.7|4216.7|4210.7|4213.7|4207.7|13
1733413880000|2024-12-05 15:51:20|4216.5|4210.5|4215.5|4209.5|4216.5|4210.5|4215.5|4209.5|11
1733413890000|2024-12-05 15:51:30|||||||||1
1733413900000|2024-12-05 15:51:40|4216.5|4210.5|4217.5|4211.5|4217.5|4211.5|4216.5|4210.5|10
1733413910000|2024-12-05 15:51:50|4218|4212|4217.5|4211.5|4218|4212|4217.5|4211.5|2
1733413920000|2024-12-05 15:52:00|4217.7|4211.7|4218.7|4212.7|4218.7|4212.7|4217.7|4211.7|23
1733413930000|2024-12-05 15:52:10|4220.1|4214.1|4221.7|4215.7|4223.4|4217.4|4220.1|4214.1|56
1733413940000|2024-12-05 15:52:20|4221.5|4215.5|4221|4215|4222.2|4216.2|4220.7|4214.7|47
1733413950000|2024-12-05 15:52:30|4220.9|4214.9|4221.4|4215.4|4221.9|4215.9|4220.5|4214.5|12
1733413960000|2024-12-05 15:52:40|4221.5|4215.5|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|3
1733413970000|2024-12-05 15:52:50|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.4|4215.4|4
1733413980000|2024-12-05 15:53:00|4221.4|4215.4|4217.5|4211.5|4221.5|4215.5|4217.5|4211.5|38
1733413990000|2024-12-05 15:53:10|4217.2|4211.2|4215.5|4209.5|4217.5|4211.5|4215.2|4209.2|6
1733414000000|2024-12-05 15:53:20|||||||||1
1733414010000|2024-12-05 15:53:30|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4215.7|4209.7|9
1733414020000|2024-12-05 15:53:40|4216.7|4210.7|4216.5|4210.5|4216.7|4210.7|4216.5|4210.5|1
1733414030000|2024-12-05 15:53:50|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.4|4211.4|4
1733414040000|2024-12-05 15:54:00|4217.4|4211.4|4215.5|4209.5|4217.4|4211.4|4215.5|4209.5|8
1733414050000|2024-12-05 15:54:10|4215.9|4209.9|4216|4210|4216|4210|4215.7|4209.7|2
1733414060000|2024-12-05 15:54:20|4216.4|4210.4|4216.7|4210.7|4216.7|4210.7|4216.4|4210.4|2
1733414070000|2024-12-05 15:54:30|4217.5|4211.5|4217|4211|4217.5|4211.5|4216.7|4210.7|14
1733414080000|2024-12-05 15:54:40|4217.4|4211.4|4218|4212|4218.5|4212.5|4217.4|4211.4|9
1733414090000|2024-12-05 15:54:50|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.4|4211.4|1
1733414100000|2024-12-05 15:55:00|4218.4|4212.4|4217|4211|4219.5|4213.5|4217|4211|25
1733414110000|2024-12-05 15:55:10|4216.7|4210.7|4217|4211|4217.4|4211.4|4215.5|4209.5|11
1733414120000|2024-12-05 15:55:20|4217.4|4211.4|4217|4211|4217.5|4211.5|4216.5|4210.5|6
1733414130000|2024-12-05 15:55:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4
1733414140000|2024-12-05 15:55:40|4216.7|4210.7|4214.7|4208.7|4217.2|4211.2|4213.7|4207.7|12
1733414150000|2024-12-05 15:55:50|4216|4210|4216|4210|4216|4210|4216|4210|3
1733414160000|2024-12-05 15:56:00|4215.5|4209.5|4215.5|4209.5|4215.7|4209.7|4215.5|4209.5|1
1733414170000|2024-12-05 15:56:10|4215.7|4209.7|4214.5|4208.5|4215.7|4209.7|4214.2|4208.2|11
1733414180000|2024-12-05 15:56:20|4214.9|4208.9|4215|4209|4215.5|4209.5|4214.5|4208.5|10
1733414190000|2024-12-05 15:56:30|4214.5|4208.5|4214.4|4208.4|4214.5|4208.5|4214.4|4208.4|2
1733414200000|2024-12-05 15:56:40|4215.2|4209.2|4219|4213|4219|4213|4214.5|4208.5|16
1733414210000|2024-12-05 15:56:50|4219.2|4213.2|4217.5|4211.5|4219.2|4213.2|4216.7|4210.7|22
1733414220000|2024-12-05 15:57:00|4217.4|4211.4|4215.5|4209.5|4217.4|4211.4|4215.4|4209.4|10
1733414230000|2024-12-05 15:57:10|4215.7|4209.7|4216.2|4210.2|4217|4211|4215.7|4209.7|10
1733414240000|2024-12-05 15:57:20|4216.5|4210.5|4216.7|4210.7|4216.7|4210.7|4216.5|4210.5|0
1733414250000|2024-12-05 15:57:30|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4215.7|4209.7|16
1733414260000|2024-12-05 15:57:40|4216|4210|4216.5|4210.5|4218|4212|4215.7|4209.7|7
1733414270000|2024-12-05 15:57:50|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216|4210|5
1733414280000|2024-12-05 15:58:00|4217.2|4211.2|4215.4|4209.4|4217.5|4211.5|4215.4|4209.4|20
1733414290000|2024-12-05 15:58:10|4215.5|4209.5|4215.4|4209.4|4215.5|4209.5|4215.4|4209.4|2
1733414300000|2024-12-05 15:58:20|4215.5|4209.5|4213.2|4207.2|4215.5|4209.5|4213.2|4207.2|20
1733414310000|2024-12-05 15:58:30|4213|4207|4214.5|4208.5|4214.5|4208.5|4213|4207|2
1733414320000|2024-12-05 15:58:40|4214.2|4208.2|4215.2|4209.2|4215.7|4209.7|4214.2|4208.2|11
1733414330000|2024-12-05 15:58:50|4215.5|4209.5|4217.4|4211.4|4217.4|4211.4|4215.2|4209.2|11
1733414340000|2024-12-05 15:59:00|4217|4211|4218.9|4212.9|4218.9|4212.9|4217|4211|9
1733414350000|2024-12-05 15:59:10|4218.5|4212.5|4218.9|4212.9|4218.9|4212.9|4218.5|4212.5|3
1733414360000|2024-12-05 15:59:20|4219.2|4213.2|4218.5|4212.5|4220.4|4214.4|4218.5|4212.5|20
1733414370000|2024-12-05 15:59:30|4218.2|4212.2|4219.9|4213.9|4219.9|4213.9|4218|4212|10
1733414380000|2024-12-05 15:59:40|4220.4|4214.4|4222.5|4216.5|4222.5|4216.5|4220.4|4214.4|10
1733414390000|2024-12-05 15:59:50|4222.4|4216.4|4222.9|4216.9|4223|4217|4222.4|4216.4|1
1733414400000|2024-12-05 16:00:00|4222.5|4216.5|4224.4|4218.4|4224.4|4218.4|4222.5|4216.5|22
1733414410000|2024-12-05 16:00:10|4224.5|4218.5|4223.9|4217.9|4224.5|4218.5|4223.5|4217.5|13
1733414420000|2024-12-05 16:00:20|4224|4218|4224.5|4218.5|4224.5|4218.5|4223.9|4217.9|7
1733414430000|2024-12-05 16:00:30|4224.4|4218.4|4223.9|4217.9|4224.5|4218.5|4223.9|4217.9|10
1733414440000|2024-12-05 16:00:40|4224.4|4218.4|4224.4|4218.4|4224.5|4218.5|4223.5|4217.5|19
1733414450000|2024-12-05 16:00:50|4225.5|4219.5|4226|4220|4226|4220|4225.5|4219.5|7
1733414460000|2024-12-05 16:01:00|4225.9|4219.9|4226.4|4220.4|4226.7|4220.7|4225.9|4219.9|14
1733414470000|2024-12-05 16:01:10|4225.4|4219.4|4225.5|4219.5|4225.9|4219.9|4224.9|4218.9|11
1733414480000|2024-12-05 16:01:20|4225.2|4219.2|4225.5|4219.5|4225.5|4219.5|4225|4219|3
1733414490000|2024-12-05 16:01:30|4225.9|4219.9|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|7
1733414500000|2024-12-05 16:01:40|4226.2|4220.2|4225.5|4219.5|4226.2|4220.2|4225.4|4219.4|4
1733414510000|2024-12-05 16:01:50|4225.4|4219.4|4225|4219|4225.4|4219.4|4225|4219|9
1733414520000|2024-12-05 16:02:00|4224.4|4218.4|4224.4|4218.4|4224.5|4218.5|4224.4|4218.4|2
1733414540000|2024-12-05 16:02:20|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|5
1733414550000|2024-12-05 16:02:30|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|10
1733414560000|2024-12-05 16:02:40|4224.2|4218.2|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|6
1733414580000|2024-12-05 16:03:00|4223.4|4217.4|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|8
1733414590000|2024-12-05 16:03:10|4223.7|4217.7|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|6
1733414600000|2024-12-05 16:03:20|4222.4|4216.4|4219.5|4213.5|4222.4|4216.4|4218.5|4212.5|56
1733414610000|2024-12-05 16:03:30|4219.2|4213.2|4219.5|4213.5|4219.7|4213.7|4218.5|4212.5|12
1733414620000|2024-12-05 16:03:40|4220.4|4214.4|4220.4|4214.4|4221.4|4215.4|4220|4214|4
1733414630000|2024-12-05 16:03:50|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|3
1733414640000|2024-12-05 16:04:00|4219.8|4213.8|4219.5|4213.5|4219.8|4213.8|4218.5|4212.5|18
1733414650000|2024-12-05 16:04:10|4218.5|4212.5|4220.5|4214.5|4220.9|4214.9|4218.5|4212.5|12
1733414660000|2024-12-05 16:04:20|4220.4|4214.4|4220.4|4214.4|4220.5|4214.5|4220.4|4214.4|0
1733414680000|2024-12-05 16:04:40|4220.5|4214.5|4220.5|4214.5|4220.9|4214.9|4220.4|4214.4|3
1733414690000|2024-12-05 16:04:50|4220.4|4214.4|4220.5|4214.5|4220.5|4214.5|4220.4|4214.4|6
1733414700000|2024-12-05 16:05:00|4220.4|4214.4|4220.4|4214.4|4221.4|4215.4|4220.4|4214.4|8
1733414710000|2024-12-05 16:05:10|4220.5|4214.5|4221.5|4215.5|4221.5|4215.5|4220.4|4214.4|7
1733414720000|2024-12-05 16:05:20|4220.9|4214.9|4221.5|4215.5|4221.5|4215.5|4219.9|4213.9|14
1733414730000|2024-12-05 16:05:30|4221.4|4215.4|4222|4216|4222|4216|4221.4|4215.4|7
1733414740000|2024-12-05 16:05:40|4221.5|4215.5|4220.9|4214.9|4221.9|4215.9|4220.5|4214.5|6
1733414750000|2024-12-05 16:05:50|4221.2|4215.2|4222.4|4216.4|4222.4|4216.4|4221.2|4215.2|13
1733414760000|2024-12-05 16:06:00|4221.9|4215.9|4223.4|4217.4|4223.4|4217.4|4221.9|4215.9|8
1733414780000|2024-12-05 16:06:20|4223.5|4217.5|4223.5|4217.5|4223.9|4217.9|4223.4|4217.4|7
1733414790000|2024-12-05 16:06:30|4223.4|4217.4|4222.4|4216.4|4223.5|4217.5|4222.4|4216.4|8
1733414800000|2024-12-05 16:06:40|4221.9|4215.9|4220.9|4214.9|4221.9|4215.9|4220.9|4214.9|6
1733414810000|2024-12-05 16:06:50|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|3
1733414820000|2024-12-05 16:07:00|4221|4215|4220.9|4214.9|4221.9|4215.9|4220.4|4214.4|17
1733414830000|2024-12-05 16:07:10|4221.2|4215.2|4221.9|4215.9|4222.4|4216.4|4221.2|4215.2|15
1733414840000|2024-12-05 16:07:20|4221.5|4215.5|4220.4|4214.4|4221.9|4215.9|4219.9|4213.9|12
1733414850000|2024-12-05 16:07:30|4220.2|4214.2|4219.9|4213.9|4220.2|4214.2|4219.4|4213.4|5
1733414860000|2024-12-05 16:07:40|4219.5|4213.5|4218.9|4212.9|4219.5|4213.5|4218.9|4212.9|7
1733414870000|2024-12-05 16:07:50|4218.5|4212.5|4218.4|4212.4|4218.5|4212.5|4217.9|4211.9|5
1733414880000|2024-12-05 16:08:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|3
1733414890000|2024-12-05 16:08:10|4218.5|4212.5|4218.9|4212.9|4218.9|4212.9|4218.5|4212.5|2
1733414900000|2024-12-05 16:08:20|4218.5|4212.5|4217.9|4211.9|4218.5|4212.5|4217.5|4211.5|4
1733414910000|2024-12-05 16:08:30|4218.4|4212.4|4219.4|4213.4|4219.4|4213.4|4217.9|4211.9|8
1733414920000|2024-12-05 16:08:40|4218.9|4212.9|4219.9|4213.9|4219.9|4213.9|4218.9|4212.9|2
1733414930000|2024-12-05 16:08:50|4220|4214|4220.4|4214.4|4220.9|4214.9|4220|4214|1
1733414940000|2024-12-05 16:09:00|4220.5|4214.5|4221.4|4215.4|4221.4|4215.4|4220.5|4214.5|4
1733414950000|2024-12-05 16:09:10|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4
1733414960000|2024-12-05 16:09:20|||||||||4
1733414970000|2024-12-05 16:09:30|4222.5|4216.5|4222.4|4216.4|4222.5|4216.5|4222.4|4216.4|7
1733414980000|2024-12-05 16:09:40|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4
1733414990000|2024-12-05 16:09:50|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|3
1733415000000|2024-12-05 16:10:00|4222.4|4216.4|4223.4|4217.4|4223.4|4217.4|4222.4|4216.4|13
1733415010000|2024-12-05 16:10:10|4224.4|4218.4|4222.9|4216.9|4224.4|4218.4|4222.9|4216.9|21
1733415020000|2024-12-05 16:10:20|4223.4|4217.4|4222.4|4216.4|4223.4|4217.4|4222.4|4216.4|1
1733415030000|2024-12-05 16:10:30|||||||||1
1733415040000|2024-12-05 16:10:40|4223.4|4217.4|4223.4|4217.4|4224.4|4218.4|4223.4|4217.4|10
1733415050000|2024-12-05 16:10:50|4222.7|4216.7|4221.9|4215.9|4222.7|4216.7|4221|4215|15
1733415060000|2024-12-05 16:11:00|4221.5|4215.5|4222.4|4216.4|4222.9|4216.9|4221.5|4215.5|4
1733415070000|2024-12-05 16:11:10|||||||||3
1733415080000|2024-12-05 16:11:20|4223.1|4217.1|4223.4|4217.4|4223.4|4217.4|4223.1|4217.1|34
1733415090000|2024-12-05 16:11:30|4224.4|4218.4|4222.5|4216.5|4224.4|4218.4|4222.5|4216.5|11
1733415100000|2024-12-05 16:11:40|4222.4|4216.4|4224.9|4218.9|4224.9|4218.9|4222.4|4216.4|5
1733415110000|2024-12-05 16:11:50|4225|4219|4224.9|4218.9|4225.4|4219.4|4224.4|4218.4|4
1733415120000|2024-12-05 16:12:00|4224.5|4218.5|4224.5|4218.5|4225.4|4219.4|4224.5|4218.5|8
1733415130000|2024-12-05 16:12:10|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4223.9|4217.9|4
1733415140000|2024-12-05 16:12:20|4224|4218|4224.4|4218.4|4224.4|4218.4|4224|4218|2
1733415160000|2024-12-05 16:12:40|4224.5|4218.5|4225.4|4219.4|4225.4|4219.4|4224.5|4218.5|5
1733415170000|2024-12-05 16:12:50|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|7
1733415180000|2024-12-05 16:13:00|4224|4218|4224.4|4218.4|4224.5|4218.5|4223.4|4217.4|6
1733415190000|2024-12-05 16:13:10|4223.9|4217.9|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|14
1733415200000|2024-12-05 16:13:20|4224.4|4218.4|4223.4|4217.4|4224.4|4218.4|4223.4|4217.4|3
1733415210000|2024-12-05 16:13:30|4223.7|4217.7|4223.9|4217.9|4224.4|4218.4|4223.7|4217.7|7
1733415230000|2024-12-05 16:13:50|4223.5|4217.5|4224.4|4218.4|4224.4|4218.4|4223.4|4217.4|9
1733415240000|2024-12-05 16:14:00|4223.9|4217.9|4224.9|4218.9|4224.9|4218.9|4223.9|4217.9|6
1733415250000|2024-12-05 16:14:10|4225.4|4219.4|4225.9|4219.9|4226.4|4220.4|4225.4|4219.4|13
1733415260000|2024-12-05 16:14:20|4225.5|4219.5|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|1
1733415270000|2024-12-05 16:14:30|4225.5|4219.5|4225.4|4219.4|4225.9|4219.9|4225.4|4219.4|4
1733415280000|2024-12-05 16:14:40|||||||||3
1733415290000|2024-12-05 16:14:50|||||||||3
1733415300000|2024-12-05 16:15:00|4226.4|4220.4|4226.4|4220.4|4226.4|4220.4|4225.9|4219.9|9
1733415310000|2024-12-05 16:15:10|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4225.4|4219.4|4
1733415320000|2024-12-05 16:15:20|4226.4|4220.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|23
1733415330000|2024-12-05 16:15:30|4224.9|4218.9|4225.4|4219.4|4225.4|4219.4|4223.4|4217.4|23
1733415340000|2024-12-05 16:15:40|4225.7|4219.7|4225.4|4219.4|4225.9|4219.9|4224.4|4218.4|12
1733415350000|2024-12-05 16:15:50|4225.7|4219.7|4226.4|4220.4|4226.4|4220.4|4225.4|4219.4|12
1733415360000|2024-12-05 16:16:00|||||||||3
1733415370000|2024-12-05 16:16:10|4226.7|4220.7|4227.5|4221.5|4228.4|4222.4|4226.4|4220.4|36
1733415380000|2024-12-05 16:16:20|4228.2|4222.2|4227.5|4221.5|4228.2|4222.2|4227.5|4221.5|16
1733415390000|2024-12-05 16:16:30|4227.9|4221.9|4227|4221|4227.9|4221.9|4226.7|4220.7|11
1733415400000|2024-12-05 16:16:40|4226.7|4220.7|4227.9|4221.9|4227.9|4221.9|4226.7|4220.7|9
1733415410000|2024-12-05 16:16:50|4227.5|4221.5|4227.4|4221.4|4227.5|4221.5|4227.4|4221.4|5
1733415420000|2024-12-05 16:17:00|4227.7|4221.7|4227.5|4221.5|4228.4|4222.4|4227.5|4221.5|12
1733415430000|2024-12-05 16:17:10|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4228.4|4222.4|4
1733415440000|2024-12-05 16:17:20|||||||||1
1733415450000|2024-12-05 16:17:30|4229.4|4223.4|4230.4|4224.4|4230.4|4224.4|4229.4|4223.4|25
1733415460000|2024-12-05 16:17:40|4230.7|4224.7|4231.4|4225.4|4231.4|4225.4|4230.7|4224.7|10
1733415470000|2024-12-05 16:17:50|4231.5|4225.5|4233.4|4227.4|4233.5|4227.5|4231.5|4225.5|26
1733415480000|2024-12-05 16:18:00|4235.1|4229.1|4238.9|4232.9|4238.9|4232.9|4235.1|4229.1|222
1733415490000|2024-12-05 16:18:10|4239.4|4233.4|4237.4|4231.4|4239.4|4233.4|4237.4|4231.4|15
1733415500000|2024-12-05 16:18:20|4236.7|4230.7|4240|4234|4240|4234|4236.7|4230.7|34
1733415510000|2024-12-05 16:18:30|4240.4|4234.4|4239.7|4233.7|4240.4|4234.4|4239.7|4233.7|12
1733415520000|2024-12-05 16:18:40|4240|4234|4238.5|4232.5|4240.4|4234.4|4238.5|4232.5|17
1733415530000|2024-12-05 16:18:50|4238.7|4232.7|4240.4|4234.4|4240.4|4234.4|4238.7|4232.7|4
1733415540000|2024-12-05 16:19:00|4239.9|4233.9|4237.4|4231.4|4239.9|4233.9|4236.9|4230.9|37
1733415550000|2024-12-05 16:19:10|4236.9|4230.9|4235.5|4229.5|4236.9|4230.9|4235.5|4229.5|9
1733415560000|2024-12-05 16:19:20|4236.4|4230.4|4235.5|4229.5|4236.4|4230.4|4235.5|4229.5|10
1733415570000|2024-12-05 16:19:30|4235.4|4229.4|4238.7|4232.7|4238.7|4232.7|4235|4229|29
1733415580000|2024-12-05 16:19:40|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238|4232|3
1733415590000|2024-12-05 16:19:50|4238|4232|4240|4234|4240|4234|4237.7|4231.7|13
1733415600000|2024-12-05 16:20:00|4239.7|4233.7|4240.5|4234.5|4240.5|4234.5|4238.7|4232.7|60
1733415610000|2024-12-05 16:20:10|4241.4|4235.4|4240.4|4234.4|4241.4|4235.4|4240.4|4234.4|17
1733415620000|2024-12-05 16:20:20|4241.4|4235.4|4240.5|4234.5|4241.9|4235.9|4239.5|4233.5|36
1733415630000|2024-12-05 16:20:30|4240.9|4234.9|4239|4233|4240.9|4234.9|4238.7|4232.7|63
1733415640000|2024-12-05 16:20:40|4239.4|4233.4|4239.7|4233.7|4240.7|4234.7|4239.4|4233.4|13
1733415650000|2024-12-05 16:20:50|4239.5|4233.5|4242.4|4236.4|4242.4|4236.4|4239.5|4233.5|74
1733415660000|2024-12-05 16:21:00|4241.7|4235.7|4240|4234|4242|4236|4239.4|4233.4|19
1733415670000|2024-12-05 16:21:10|4240.4|4234.4|4240|4234|4240.4|4234.4|4240|4234|2
1733415680000|2024-12-05 16:21:20|4240.4|4234.4|4237.9|4231.9|4240.4|4234.4|4236.7|4230.7|53
1733415690000|2024-12-05 16:21:30|4237.4|4231.4|4237.4|4231.4|4238.4|4232.4|4237.4|4231.4|16
1733415700000|2024-12-05 16:21:40|4237.5|4231.5|4237.4|4231.4|4238|4232|4237.4|4231.4|8
1733415710000|2024-12-05 16:21:50|4237|4231|4237|4231|4237.4|4231.4|4237|4231|8
1733415720000|2024-12-05 16:22:00|4236.4|4230.4|4235.5|4229.5|4236.5|4230.5|4235|4229|3
1733415730000|2024-12-05 16:22:10|4235.9|4229.9|4234.5|4228.5|4237.4|4231.4|4234.5|4228.5|66
1733415740000|2024-12-05 16:22:20|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|10
1733415750000|2024-12-05 16:22:30|4235.5|4229.5|4235.4|4229.4|4235.5|4229.5|4235.4|4229.4|2
1733415760000|2024-12-05 16:22:40|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.5|4227.5|11
1733415770000|2024-12-05 16:22:50|4234.5|4228.5|4233.5|4227.5|4234.5|4228.5|4233.5|4227.5|3
1733415780000|2024-12-05 16:23:00|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|3
1733415790000|2024-12-05 16:23:10|4232.5|4226.5|4232.4|4226.4|4232.5|4226.5|4232.4|4226.4|8
1733415800000|2024-12-05 16:23:20|4231.4|4225.4|4233.4|4227.4|4233.4|4227.4|4231.4|4225.4|6
1733415810000|2024-12-05 16:23:30|4233|4227|4235.5|4229.5|4235.5|4229.5|4232.9|4226.9|3
1733415820000|2024-12-05 16:23:40|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|2
1733415830000|2024-12-05 16:23:50|4235.9|4229.9|4235.5|4229.5|4235.9|4229.9|4235.5|4229.5|4
1733415840000|2024-12-05 16:24:00|4235.9|4229.9|4238.4|4232.4|4238.4|4232.4|4235.4|4229.4|12
1733415850000|2024-12-05 16:24:10|||||||||12
1733415860000|2024-12-05 16:24:20|4237.9|4231.9|4237.9|4231.9|4238.4|4232.4|4237.4|4231.4|11
1733415870000|2024-12-05 16:24:30|4237.7|4231.7|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|19
1733415880000|2024-12-05 16:24:40|||||||||2
1733415890000|2024-12-05 16:24:50|4238.2|4232.2|4238.4|4232.4|4238.4|4232.4|4237.4|4231.4|3
1733415900000|2024-12-05 16:25:00|4238.5|4232.5|4240.5|4234.5|4240.5|4234.5|4238.5|4232.5|7
1733415910000|2024-12-05 16:25:10|4240.4|4234.4|4242.7|4236.7|4242.7|4236.7|4240.4|4234.4|11
1733415920000|2024-12-05 16:25:20|4243|4237|4241|4235|4243|4237|4241|4235|75
1733415930000|2024-12-05 16:25:30|4240.9|4234.9|4240|4234|4240.9|4234.9|4239.7|4233.7|22
1733415940000|2024-12-05 16:25:40|4240.4|4234.4|4240.9|4234.9|4241.4|4235.4|4240.4|4234.4|7
1733415950000|2024-12-05 16:25:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1733415960000|2024-12-05 16:26:00|4240.9|4234.9|4240.5|4234.5|4240.9|4234.9|4240.4|4234.4|6
1733415970000|2024-12-05 16:26:10|4240.9|4234.9|4241.5|4235.5|4241.5|4235.5|4240.4|4234.4|7
1733415980000|2024-12-05 16:26:20|4242.4|4236.4|4244|4238|4244|4238|4242.4|4236.4|18
1733415990000|2024-12-05 16:26:30|4244.4|4238.4|4243.7|4237.7|4244.4|4238.4|4243.7|4237.7|16
1733416000000|2024-12-05 16:26:40|4244|4238|4244|4238|4244|4238|4243.7|4237.7|15
1733416010000|2024-12-05 16:26:50|4243.7|4237.7|4242.4|4236.4|4244|4238|4242.4|4236.4|2
1733416020000|2024-12-05 16:27:00|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4
1733416030000|2024-12-05 16:27:10|4242.9|4236.9|4242.9|4236.9|4243|4237|4242.5|4236.5|9
1733416040000|2024-12-05 16:27:20|4242.4|4236.4|4239.4|4233.4|4242.5|4236.5|4239.4|4233.4|35
1733416050000|2024-12-05 16:27:30|4239|4233|4239|4233|4239|4233|4239|4233|7
1733416060000|2024-12-05 16:27:40|4239.4|4233.4|4238.7|4232.7|4239.4|4233.4|4238.7|4232.7|14
1733416070000|2024-12-05 16:27:50|4238.2|4232.2|4240.2|4234.2|4240.2|4234.2|4238.2|4232.2|69
1733416080000|2024-12-05 16:28:00|4239.2|4233.2|4239|4233|4239.5|4233.5|4238.5|4232.5|18
1733416090000|2024-12-05 16:28:10|4239.5|4233.5|4241|4235|4241.2|4235.2|4239.5|4233.5|4
1733416100000|2024-12-05 16:28:20|4240.9|4234.9|4239.5|4233.5|4240.9|4234.9|4239.5|4233.5|8
1733416110000|2024-12-05 16:28:30|4239.4|4233.4|4239.9|4233.9|4241.4|4235.4|4239.4|4233.4|11
1733416120000|2024-12-05 16:28:40|4239.4|4233.4|4239.5|4233.5|4239.5|4233.5|4237.4|4231.4|20
1733416130000|2024-12-05 16:28:50|4240|4234|4238.4|4232.4|4240|4234|4238.4|4232.4|13
1733416140000|2024-12-05 16:29:00|4238|4232|4238|4232|4239|4233|4237.5|4231.5|8
1733416150000|2024-12-05 16:29:10|4238.4|4232.4|4238.4|4232.4|4238.5|4232.5|4237.5|4231.5|3
1733416160000|2024-12-05 16:29:20|4238|4232|4238.5|4232.5|4239|4233|4238|4232|4
1733416170000|2024-12-05 16:29:30|4238.4|4232.4|4238.4|4232.4|4238.9|4232.9|4238.4|4232.4|3
1733416180000|2024-12-05 16:29:40|||||||||2
1733416190000|2024-12-05 16:29:50|4239.4|4233.4|4239.9|4233.9|4240.4|4234.4|4239.4|4233.4|10
1733416200000|2024-12-05 16:30:00|4240.4|4234.4|4239.2|4233.2|4240.4|4234.4|4238.9|4232.9|22
1733416210000|2024-12-05 16:30:10|4239.4|4233.4|4242.4|4236.4|4242.9|4236.9|4239.4|4233.4|20
1733416220000|2024-12-05 16:30:20|4242.5|4236.5|4241.4|4235.4|4242.5|4236.5|4241.4|4235.4|12
1733416230000|2024-12-05 16:30:30|4241.9|4235.9|4242|4236|4242.4|4236.4|4241.5|4235.5|10
1733416240000|2024-12-05 16:30:40|4242.5|4236.5|4242.5|4236.5|4242.7|4236.7|4242.4|4236.4|6
1733416250000|2024-12-05 16:30:50|4242.4|4236.4|4241.4|4235.4|4242.5|4236.5|4241.4|4235.4|13
1733416260000|2024-12-05 16:31:00|4241.5|4235.5|4242.4|4236.4|4242.4|4236.4|4241.5|4235.5|7
1733416270000|2024-12-05 16:31:10|||||||||2
1733416280000|2024-12-05 16:31:20|4242.9|4236.9|4241.4|4235.4|4242.9|4236.9|4241.4|4235.4|14
1733416290000|2024-12-05 16:31:30|||||||||6
1733416300000|2024-12-05 16:31:40|4241.9|4235.9|4242.7|4236.7|4242.7|4236.7|4241.9|4235.9|4
1733416310000|2024-12-05 16:31:50|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|3
1733416320000|2024-12-05 16:32:00|4243.9|4237.9|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|7
1733416330000|2024-12-05 16:32:10|4243.7|4237.7|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|23
1733416340000|2024-12-05 16:32:20|4243.5|4237.5|4244.4|4238.4|4244.4|4238.4|4243.4|4237.4|8
1733416350000|2024-12-05 16:32:30|4243.4|4237.4|4243.5|4237.5|4243.9|4237.9|4243.4|4237.4|4
1733416360000|2024-12-05 16:32:40|4243.4|4237.4|4244.4|4238.4|4244.4|4238.4|4243.4|4237.4|5
1733416370000|2024-12-05 16:32:50|||||||||1
1733416380000|2024-12-05 16:33:00|||||||||2
1733416390000|2024-12-05 16:33:10|4243.4|4237.4|4243.4|4237.4|4244.4|4238.4|4243.4|4237.4|3
1733416400000|2024-12-05 16:33:20|4243|4237|4241.9|4235.9|4243|4237|4241.4|4235.4|11
1733416410000|2024-12-05 16:33:30|4241.5|4235.5|4240.7|4234.7|4241.5|4235.5|4240.5|4234.5|11
1733416420000|2024-12-05 16:33:40|4241|4235|4237.7|4231.7|4241|4235|4237.7|4231.7|13
1733416430000|2024-12-05 16:33:50|4238|4232|4239|4233|4239|4233|4238|4232|3
1733416440000|2024-12-05 16:34:00|4238.9|4232.9|4239|4233|4239.4|4233.4|4238.9|4232.9|3
1733416450000|2024-12-05 16:34:10|4238.7|4232.7|4239|4233|4239.4|4233.4|4238.7|4232.7|7
1733416460000|2024-12-05 16:34:20|4239.4|4233.4|4239|4233|4240.4|4234.4|4238.7|4232.7|8
1733416470000|2024-12-05 16:34:30|4238.7|4232.7|4238.5|4232.5|4239|4233|4238.5|4232.5|2
1733416480000|2024-12-05 16:34:40|4238.7|4232.7|4240|4234|4240|4234|4238.7|4232.7|15
1733416490000|2024-12-05 16:34:50|4239.7|4233.7|4239.4|4233.4|4240|4234|4239.4|4233.4|4
1733416500000|2024-12-05 16:35:00|4239.5|4233.5|4239.4|4233.4|4240.4|4234.4|4239.4|4233.4|9
1733416510000|2024-12-05 16:35:10|4239.5|4233.5|4240.7|4234.7|4240.7|4234.7|4239.5|4233.5|15
1733416520000|2024-12-05 16:35:20|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4238|4232|25
1733416530000|2024-12-05 16:35:30|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1733416540000|2024-12-05 16:35:40|4240.7|4234.7|4240.5|4234.5|4240.7|4234.7|4240.5|4234.5|0
1733416550000|2024-12-05 16:35:50|4240.7|4234.7|4240.5|4234.5|4240.7|4234.7|4240.5|4234.5|3
1733416560000|2024-12-05 16:36:00|4241.4|4235.4|4242.5|4236.5|4242.5|4236.5|4241|4235|15
1733416570000|2024-12-05 16:36:10|4242.9|4236.9|4243|4237|4243|4237|4241.5|4235.5|25
1733416580000|2024-12-05 16:36:20|4243.5|4237.5|4244.5|4238.5|4244.5|4238.5|4243.5|4237.5|4
1733416590000|2024-12-05 16:36:30|4244.4|4238.4|4244|4238|4244.7|4238.7|4243.7|4237.7|22
1733416600000|2024-12-05 16:36:40|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|3
1733416610000|2024-12-05 16:36:50|4243.9|4237.9|4242.5|4236.5|4243.9|4237.9|4242.5|4236.5|20
1733416620000|2024-12-05 16:37:00|4242.4|4236.4|4243.9|4237.9|4244.2|4238.2|4242.4|4236.4|16
1733416630000|2024-12-05 16:37:10|4244|4238|4242|4236|4244|4238|4242|4236|24
1733416640000|2024-12-05 16:37:20|4242.4|4236.4|4242.5|4236.5|4242.5|4236.5|4242.4|4236.4|3
1733416650000|2024-12-05 16:37:30|4242.7|4236.7|4243|4237|4243|4237|4242.7|4236.7|2
1733416660000|2024-12-05 16:37:40|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|13
1733416670000|2024-12-05 16:37:50|4243.5|4237.5|4243.9|4237.9|4244|4238|4243.5|4237.5|4
1733416680000|2024-12-05 16:38:00|||||||||14
1733416690000|2024-12-05 16:38:10|4244.4|4238.4|4243.5|4237.5|4244.4|4238.4|4243.4|4237.4|9
1733416700000|2024-12-05 16:38:20|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|1
1733416710000|2024-12-05 16:38:30|4242.9|4236.9|4243.5|4237.5|4244.2|4238.2|4242.5|4236.5|17
1733416720000|2024-12-05 16:38:40|4243.9|4237.9|4242|4236|4243.9|4237.9|4242|4236|17
1733416730000|2024-12-05 16:38:50|4241.9|4235.9|4241.9|4235.9|4242|4236|4241.9|4235.9|4
1733416740000|2024-12-05 16:39:00|4242|4236|4241.4|4235.4|4242|4236|4241.4|4235.4|2
1733416760000|2024-12-05 16:39:20|||||||||11
1733416770000|2024-12-05 16:39:30|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|5
1733416780000|2024-12-05 16:39:40|4242|4236|4242.4|4236.4|4242.4|4236.4|4242|4236|5
1733416790000|2024-12-05 16:39:50|4242|4236|4242.4|4236.4|4242.4|4236.4|4241.4|4235.4|7
1733416800000|2024-12-05 16:40:00|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.4|4236.4|8
1733416810000|2024-12-05 16:40:10|4243.9|4237.9|4242|4236|4243.9|4237.9|4241.5|4235.5|21
1733416820000|2024-12-05 16:40:20|4241.7|4235.7|4242|4236|4242|4236|4241.7|4235.7|5
1733416830000|2024-12-05 16:40:30|4242.4|4236.4|4241.5|4235.5|4242.4|4236.4|4241.5|4235.5|1
1733416840000|2024-12-05 16:40:40|4241.9|4235.9|4241.9|4235.9|4242|4236|4241.9|4235.9|5
1733416850000|2024-12-05 16:40:50|4242|4236|4242|4236|4242|4236|4242|4236|4
1733416860000|2024-12-05 16:41:00|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|5
1733416870000|2024-12-05 16:41:10|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|7
1733416880000|2024-12-05 16:41:20|4241.5|4235.5|4242.4|4236.4|4242.4|4236.4|4241.5|4235.5|2
1733416890000|2024-12-05 16:41:30|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|2
1733416900000|2024-12-05 16:41:40|4243.9|4237.9|4243.9|4237.9|4244.2|4238.2|4243.4|4237.4|21
1733416910000|2024-12-05 16:41:50|4243.4|4237.4|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|1
1733416920000|2024-12-05 16:42:00|4243.2|4237.2|4242.9|4236.9|4243.2|4237.2|4242.4|4236.4|8
1733416930000|2024-12-05 16:42:10|4243|4237|4242.9|4236.9|4243|4237|4242.9|4236.9|0
1733416940000|2024-12-05 16:42:20|4243|4237|4242.4|4236.4|4243|4237|4242.4|4236.4|4
1733416950000|2024-12-05 16:42:30|4241.7|4235.7|4239.2|4233.2|4241.7|4235.7|4239|4233|18
1733416960000|2024-12-05 16:42:40|4239|4233|4240|4234|4240.4|4234.4|4239|4233|12
1733416970000|2024-12-05 16:42:50|4240.2|4234.2|4239.7|4233.7|4240.5|4234.5|4239.7|4233.7|4
1733416980000|2024-12-05 16:43:00|4240|4234|4237.3|4231.3|4240|4234|4236.7|4230.7|286
1733416990000|2024-12-05 16:43:10|4237.7|4231.7|4235.2|4229.2|4237.8|4231.8|4234.8|4228.8|19
1733417000000|2024-12-05 16:43:20|4234.8|4228.8|4234.7|4228.7|4235.2|4229.2|4234.3|4228.3|13
1733417010000|2024-12-05 16:43:30|4234|4228|4233.7|4227.7|4234|4228|4233.7|4227.7|16
1733417020000|2024-12-05 16:43:40|4235.2|4229.2|4238.2|4232.2|4238.7|4232.7|4235.2|4229.2|56
1733417030000|2024-12-05 16:43:50|4237.8|4231.8|4235.7|4229.7|4238.7|4232.7|4235.3|4229.3|19
1733417040000|2024-12-05 16:44:00|4235.2|4229.2|4234.8|4228.8|4235.7|4229.7|4234.3|4228.3|32
1733417050000|2024-12-05 16:44:10|4234.5|4228.5|4234.8|4228.8|4234.8|4228.8|4234.5|4228.5|12
1733417060000|2024-12-05 16:44:20|4235.2|4229.2|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|10
1733417070000|2024-12-05 16:44:30|4235|4229|4235.7|4229.7|4235.7|4229.7|4234.8|4228.8|0
1733417080000|2024-12-05 16:44:40|4236|4230|4233.6|4227.6|4236|4230|4233.6|4227.6|607
1733417090000|2024-12-05 16:44:50|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|2
1733417100000|2024-12-05 16:45:00|4233.1|4227.1|4231|4225|4233.5|4227.5|4230.6|4224.6|331
1733417110000|2024-12-05 16:45:10|4231.5|4225.5|4231.1|4225.1|4232.5|4226.5|4231.1|4225.1|26
1733417120000|2024-12-05 16:45:20|4232.5|4226.5|4232.1|4226.1|4233|4227|4232|4226|6
1733417130000|2024-12-05 16:45:30|4232|4226|4232.1|4226.1|4232.1|4226.1|4231.5|4225.5|4
1733417140000|2024-12-05 16:45:40|4232.5|4226.5|4231|4225|4232.5|4226.5|4231|4225|9
1733417150000|2024-12-05 16:45:50|4230.5|4224.5|4230|4224|4230.5|4224.5|4229.1|4223.1|23
1733417160000|2024-12-05 16:46:00|4229.8|4223.8|4231|4225|4231|4225|4229.5|4223.5|10
1733417170000|2024-12-05 16:46:10|4231.1|4225.1|4230.5|4224.5|4231.1|4225.1|4230.5|4224.5|2
1733417180000|2024-12-05 16:46:20|4230.6|4224.6|4229.6|4223.6|4230.6|4224.6|4229.6|4223.6|6
1733417190000|2024-12-05 16:46:30|4230|4224|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|3
1733417200000|2024-12-05 16:46:40|4229.5|4223.5|4229|4223|4229.5|4223.5|4229|4223|3
1733417210000|2024-12-05 16:46:50|4229.5|4223.5|4230|4224|4230|4224|4229.5|4223.5|5
1733417220000|2024-12-05 16:47:00|4229.5|4223.5|4229.5|4223.5|4230|4224|4229.1|4223.1|6
1733417230000|2024-12-05 16:47:10|4229.1|4223.1|4229|4223|4229.8|4223.8|4229|4223|8
1733417240000|2024-12-05 16:47:20|4230|4224|4229|4223|4230|4224|4229|4223|10
1733417250000|2024-12-05 16:47:30|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|7
1733417260000|2024-12-05 16:47:40|4226|4220|4225.5|4219.5|4226|4220|4225.5|4219.5|18
1733417270000|2024-12-05 16:47:50|4225.8|4219.8|4226|4220|4227.1|4221.1|4225.8|4219.8|7
1733417280000|2024-12-05 16:48:00|4226.5|4220.5|4227|4221|4227|4221|4226.5|4220.5|13
1733417290000|2024-12-05 16:48:10|4226.6|4220.6|4227|4221|4227|4221|4226.5|4220.5|2
1733417300000|2024-12-05 16:48:20|4227.1|4221.1|4226.5|4220.5|4227.1|4221.1|4226.5|4220.5|11
1733417310000|2024-12-05 16:48:30|4226|4220|4227.1|4221.1|4227.1|4221.1|4226|4220|13
1733417320000|2024-12-05 16:48:40|4228|4222|4227|4221|4228|4222|4227|4221|5
1733417330000|2024-12-05 16:48:50|4226.5|4220.5|4226|4220|4226.5|4220.5|4226|4220|6
1733417340000|2024-12-05 16:49:00|4226.5|4220.5|4227|4221|4227|4221|4226.5|4220.5|14
1733417350000|2024-12-05 16:49:10|4228|4222|4226.5|4220.5|4228|4222|4226.1|4220.1|11
1733417360000|2024-12-05 16:49:20|4226.6|4220.6|4225.1|4219.1|4227|4221|4225.1|4219.1|8
1733417370000|2024-12-05 16:49:30|4225.8|4219.8|4225|4219|4225.8|4219.8|4225|4219|4
1733417380000|2024-12-05 16:49:40|4224.3|4218.3|4224.6|4218.6|4225|4219|4224|4218|8
1733417390000|2024-12-05 16:49:50|4224.5|4218.5|4223|4217|4224.5|4218.5|4222.5|4216.5|42
1733417400000|2024-12-05 16:50:00|4222.6|4216.6|4223|4217|4223|4217|4222.5|4216.5|14
1733417410000|2024-12-05 16:50:10|4221|4215|4220.1|4214.1|4221.3|4215.3|4220.1|4214.1|32
1733417420000|2024-12-05 16:50:20|4220.3|4214.3|4220.1|4214.1|4221.1|4215.1|4220.1|4214.1|17
1733417430000|2024-12-05 16:50:30|4220.5|4214.5|4220.6|4214.6|4221.1|4215.1|4220.3|4214.3|11
1733417440000|2024-12-05 16:50:40|4221|4215|4220.6|4214.6|4221|4215|4220.3|4214.3|5
1733417450000|2024-12-05 16:50:50|4221|4215|4221|4215|4221|4215|4220.6|4214.6|3
1733417460000|2024-12-05 16:51:00|4221.1|4215.1|4223|4217|4225|4219|4221.1|4215.1|26
1733417470000|2024-12-05 16:51:10|4224.5|4218.5|4223|4217|4224.5|4218.5|4223|4217|10
1733417480000|2024-12-05 16:51:20|||||||||3
1733417490000|2024-12-05 16:51:30|4223.1|4217.1|4224.5|4218.5|4224.5|4218.5|4223.1|4217.1|10
1733417500000|2024-12-05 16:51:40|4225|4219|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|19
1733417510000|2024-12-05 16:51:50|4224.3|4218.3|4224.5|4218.5|4224.5|4218.5|4224|4218|12
1733417520000|2024-12-05 16:52:00|4225|4219|4225.5|4219.5|4226|4220|4225|4219|8
1733417530000|2024-12-05 16:52:10|4225.1|4219.1|4224.5|4218.5|4225.5|4219.5|4224.5|4218.5|4
1733417540000|2024-12-05 16:52:20|4224.8|4218.8|4224.6|4218.6|4226.6|4220.6|4224.5|4218.5|20
1733417550000|2024-12-05 16:52:30|4224.3|4218.3|4225.6|4219.6|4225.8|4219.8|4224.1|4218.1|2
1733417560000|2024-12-05 16:52:40|4225.3|4219.3|4225.8|4219.8|4226|4220|4225.1|4219.1|12
1733417570000|2024-12-05 16:52:50|4225.5|4219.5|4225.8|4219.8|4226.1|4220.1|4225.3|4219.3|3
1733417580000|2024-12-05 16:53:00|4226.1|4220.1|4225.3|4219.3|4226.1|4220.1|4225.1|4219.1|6
1733417590000|2024-12-05 16:53:10|4226|4220|4224.6|4218.6|4226|4220|4224.6|4218.6|5
1733417600000|2024-12-05 16:53:20|4225|4219|4224|4218|4225.1|4219.1|4224|4218|1
1733417610000|2024-12-05 16:53:30|4223.1|4217.1|4223.6|4217.6|4223.6|4217.6|4222.1|4216.1|8
1733417620000|2024-12-05 16:53:40|4223.8|4217.8|4223.8|4217.8|4224.1|4218.1|4223.3|4217.3|5
1733417630000|2024-12-05 16:53:50|4223.3|4217.3|4222.1|4216.1|4223.3|4217.3|4222.1|4216.1|8
1733417640000|2024-12-05 16:54:00|4222.3|4216.3|4222.1|4216.1|4222.3|4216.3|4222.1|4216.1|4
1733417660000|2024-12-05 16:54:20|4222.6|4216.6|4222.1|4216.1|4223.1|4217.1|4222.1|4216.1|13
1733417670000|2024-12-05 16:54:30|4223|4217|4222.3|4216.3|4223|4217|4222.3|4216.3|6
1733417680000|2024-12-05 16:54:40|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|2
1733417690000|2024-12-05 16:54:50|4223.3|4217.3|4223.6|4217.6|4223.6|4217.6|4223.3|4217.3|7
1733417700000|2024-12-05 16:55:00|4223.3|4217.3|4224.5|4218.5|4224.6|4218.6|4223.3|4217.3|8
1733417710000|2024-12-05 16:55:10|4224.6|4218.6|4225.5|4219.5|4225.5|4219.5|4224.5|4218.5|2
1733417720000|2024-12-05 16:55:20|4225.6|4219.6|4227|4221|4227|4221|4225.5|4219.5|9
1733417730000|2024-12-05 16:55:30|4228|4222|4227.3|4221.3|4228.5|4222.5|4227.3|4221.3|11
1733417740000|2024-12-05 16:55:40|4227.1|4221.1|4227.6|4221.6|4227.6|4221.6|4227.1|4221.1|6
1733417750000|2024-12-05 16:55:50|4227.5|4221.5|4230.5|4224.5|4230.5|4224.5|4227.5|4221.5|105
1733417760000|2024-12-05 16:56:00|4230.3|4224.3|4232|4226|4232|4226|4230.3|4224.3|24
1733417770000|2024-12-05 16:56:10|4232.5|4226.5|4229.5|4223.5|4232.8|4226.8|4229.3|4223.3|18
1733417780000|2024-12-05 16:56:20|4229.8|4223.8|4230.3|4224.3|4230.5|4224.5|4229|4223|9
1733417790000|2024-12-05 16:56:30|4229.8|4223.8|4230.2|4224.2|4230.3|4224.3|4229.8|4223.8|3
1733417800000|2024-12-05 16:56:40|4229.8|4223.8|4228.5|4222.5|4229.8|4223.8|4228.5|4222.5|10
1733417810000|2024-12-05 16:56:50|4228.3|4222.3|4228.3|4222.3|4228.5|4222.5|4228.3|4222.3|3
1733417820000|2024-12-05 16:57:00|4228.7|4222.7|4228.5|4222.5|4229|4223|4228.5|4222.5|2
1733417830000|2024-12-05 16:57:10|4228.1|4222.1|4227.8|4221.8|4228.1|4222.1|4227.8|4221.8|5
1733417840000|2024-12-05 16:57:20|4228.5|4222.5|4228.8|4222.8|4229|4223|4228.5|4222.5|4
1733417850000|2024-12-05 16:57:30|4229|4223|4229|4223|4229|4223|4228.8|4222.8|1
1733417860000|2024-12-05 16:57:40|4228.8|4222.8|4229.3|4223.3|4229.3|4223.3|4228.8|4222.8|5
1733417870000|2024-12-05 16:57:50|4228.8|4222.8|4229.7|4223.7|4229.7|4223.7|4228.8|4222.8|6
1733417880000|2024-12-05 16:58:00|4229.8|4223.8|4230.8|4224.8|4231.2|4225.2|4229.8|4223.8|7
1733417890000|2024-12-05 16:58:10|4231|4225|4230.8|4224.8|4231|4225|4230.8|4224.8|4
1733417900000|2024-12-05 16:58:20|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|1
1733417910000|2024-12-05 16:58:30|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|1
1733417930000|2024-12-05 16:58:50|4230.8|4224.8|4234.8|4228.8|4234.8|4228.8|4230.7|4224.7|6
1733417940000|2024-12-05 16:59:00|4235.3|4229.3|4237.2|4231.2|4237.7|4231.7|4235.3|4229.3|21
1733417950000|2024-12-05 16:59:10|4236.7|4230.7|4236.7|4230.7|4236.8|4230.8|4236.7|4230.7|2
1733417960000|2024-12-05 16:59:20|4237.2|4231.2|4236.2|4230.2|4237.2|4231.2|4235.3|4229.3|15
1733417970000|2024-12-05 16:59:30|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|1
1733417980000|2024-12-05 16:59:40|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|1
1733417990000|2024-12-05 16:59:50|4236.2|4230.2|4236.5|4230.5|4236.5|4230.5|4236.2|4230.2|5
1733418000000|2024-12-05 17:00:00|4236.3|4230.3|4236|4230|4236.7|4230.7|4235|4229|17
1733418010000|2024-12-05 17:00:10|4236.3|4230.3|4236.3|4230.3|4236.7|4230.7|4236|4230|8
1733418020000|2024-12-05 17:00:20|4236.7|4230.7|4234.8|4228.8|4237|4231|4234.5|4228.5|9
1733418030000|2024-12-05 17:00:30|4234.7|4228.7|4234.3|4228.3|4234.7|4228.7|4234.3|4228.3|10
1733418040000|2024-12-05 17:00:40|4232.8|4226.8|4232.2|4226.2|4232.8|4226.8|4231.5|4225.5|19
1733418050000|2024-12-05 17:00:50|4232.8|4226.8|4233.8|4227.8|4233.8|4227.8|4232.8|4226.8|9
1733418060000|2024-12-05 17:01:00|4233.7|4227.7|4232.8|4226.8|4234.2|4228.2|4232.7|4226.7|11
1733418070000|2024-12-05 17:01:10|4233.2|4227.2|4232.3|4226.3|4233.2|4227.2|4232.2|4226.2|1
1733418080000|2024-12-05 17:01:20|4232.2|4226.2|4232.3|4226.3|4232.7|4226.7|4231.8|4225.8|0
1733418090000|2024-12-05 17:01:30|4232.2|4226.2|4231.7|4225.7|4232.7|4226.7|4231.7|4225.7|4
1733418100000|2024-12-05 17:01:40|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|1
1733418120000|2024-12-05 17:02:00|4231.7|4225.7|4231.8|4225.8|4231.8|4225.8|4231.7|4225.7|9
1733418130000|2024-12-05 17:02:10|||||||||1
1733418140000|2024-12-05 17:02:20|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|5
1733418150000|2024-12-05 17:02:30|4231.7|4225.7|4231.8|4225.8|4231.8|4225.8|4231.7|4225.7|8
1733418160000|2024-12-05 17:02:40|4231.7|4225.7|4231|4225|4231.7|4225.7|4231|4225|2
1733418170000|2024-12-05 17:02:50|4230.8|4224.8|4229.8|4223.8|4230.8|4224.8|4229.8|4223.8|10
1733418180000|2024-12-05 17:03:00|4229.3|4223.3|4230.3|4224.3|4230.3|4224.3|4229|4223|26
1733418190000|2024-12-05 17:03:10|4230.2|4224.2|4230.9|4224.9|4230.9|4224.9|4230|4224|2
1733418200000|2024-12-05 17:03:20|4230.4|4224.4|4230.9|4224.9|4230.9|4224.9|4230.4|4224.4|4
1733418210000|2024-12-05 17:03:30|4229.9|4223.9|4229.4|4223.4|4229.9|4223.9|4229|4223|5
1733418220000|2024-12-05 17:03:40|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|4228.9|4222.9|0
1733418230000|2024-12-05 17:03:50|4229.2|4223.2|4230.2|4224.2|4230.2|4224.2|4229.2|4223.2|4
1733418240000|2024-12-05 17:04:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.7|4224.7|12
1733418250000|2024-12-05 17:04:10|4230.7|4224.7|4230.9|4224.9|4230.9|4224.9|4230.7|4224.7|0
1733418260000|2024-12-05 17:04:20|4230.7|4224.7|4230.7|4224.7|4230.9|4224.9|4230.7|4224.7|1
1733418270000|2024-12-05 17:04:30|4229.9|4223.9|4230.9|4224.9|4231|4225|4229.9|4223.9|94
1733418280000|2024-12-05 17:04:40|4231|4225|4230.9|4224.9|4231|4225|4230.9|4224.9|25
1733418290000|2024-12-05 17:04:50|4231|4225|4230.9|4224.9|4231|4225|4230.9|4224.9|9
1733418300000|2024-12-05 17:05:00|4230.7|4224.7|4230.9|4224.9|4230.9|4224.9|4230.7|4224.7|4
1733418310000|2024-12-05 17:05:10|4231|4225|4230.7|4224.7|4231|4225|4230.4|4224.4|64
1733418320000|2024-12-05 17:05:20|4229.7|4223.7|4230.7|4224.7|4230.7|4224.7|4229.7|4223.7|5
1733418330000|2024-12-05 17:05:30|4230.2|4224.2|4230|4224|4230.7|4224.7|4229.7|4223.7|3
1733418340000|2024-12-05 17:05:40|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|2
1733418360000|2024-12-05 17:06:00|4230.7|4224.7|4233.9|4227.9|4233.9|4227.9|4230.7|4224.7|22
1733418370000|2024-12-05 17:06:10|4233.7|4227.7|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|7
1733418380000|2024-12-05 17:06:20|4233|4227|4233|4227|4233.9|4227.9|4232.9|4226.9|10
1733418390000|2024-12-05 17:06:30|4233.4|4227.4|4231|4225|4233.4|4227.4|4231|4225|6
1733418400000|2024-12-05 17:06:40|4231.4|4225.4|4230.9|4224.9|4231.4|4225.4|4230.5|4224.5|28
1733418410000|2024-12-05 17:06:50|4231|4225|4230.9|4224.9|4231.4|4225.4|4230.9|4224.9|1
1733418420000|2024-12-05 17:07:00|4231|4225|4230.4|4224.4|4231.4|4225.4|4230.4|4224.4|19
1733418430000|2024-12-05 17:07:10|4229.7|4223.7|4229.4|4223.4|4229.9|4223.9|4229.4|4223.4|3
1733418440000|2024-12-05 17:07:20|4229.2|4223.2|4228.9|4222.9|4229.2|4223.2|4228.7|4222.7|1
1733418450000|2024-12-05 17:07:30|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4
1733418460000|2024-12-05 17:07:40|4227.9|4221.9|4228.2|4222.2|4228.7|4222.7|4227.7|4221.7|9
1733418470000|2024-12-05 17:07:50|4227.9|4221.9|4227.7|4221.7|4227.9|4221.9|4227.7|4221.7|0
1733418480000|2024-12-05 17:08:00|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|4227.4|4221.4|8
1733418490000|2024-12-05 17:08:10|4227.2|4221.2|4226.4|4220.4|4227.2|4221.2|4226.4|4220.4|5
1733418500000|2024-12-05 17:08:20|4226.7|4220.7|4226.9|4220.9|4227.2|4221.2|4226.7|4220.7|1
1733418510000|2024-12-05 17:08:30|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4226.4|4220.4|3
1733418520000|2024-12-05 17:08:40|4226.9|4220.9|4228.2|4222.2|4228.2|4222.2|4226.9|4220.9|13
1733418530000|2024-12-05 17:08:50|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|2
1733418540000|2024-12-05 17:09:00|4229.7|4223.7|4229.2|4223.2|4229.7|4223.7|4228.9|4222.9|5
1733418550000|2024-12-05 17:09:10|4228.9|4222.9|4228.9|4222.9|4229.4|4223.4|4228.9|4222.9|3
1733418560000|2024-12-05 17:09:20|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|1
1733418570000|2024-12-05 17:09:30|||||||||1
1733418590000|2024-12-05 17:09:50|4227.7|4221.7|4227.4|4221.4|4227.7|4221.7|4227.4|4221.4|13
1733418600000|2024-12-05 17:10:00|4227.7|4221.7|4226.9|4220.9|4227.7|4221.7|4226.7|4220.7|7
1733418610000|2024-12-05 17:10:10|4227.2|4221.2|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|7
1733418620000|2024-12-05 17:10:20|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|4226.9|4220.9|0
1733418630000|2024-12-05 17:10:30|4228.9|4222.9|4229.7|4223.7|4229.7|4223.7|4228.9|4222.9|5
1733418640000|2024-12-05 17:10:40|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4230.1|4224.1|269
1733418650000|2024-12-05 17:10:50|4230.1|4224.1|4232.7|4226.7|4232.7|4226.7|4229.4|4223.4|11
1733418660000|2024-12-05 17:11:00|4232.6|4226.6|4232.7|4226.7|4232.7|4226.7|4232.6|4226.6|8
1733418670000|2024-12-05 17:11:10|4233.6|4227.6|4232.9|4226.9|4234.1|4228.1|4232.9|4226.9|32
1733418680000|2024-12-05 17:11:20|4233.2|4227.2|4232.6|4226.6|4233.9|4227.9|4232.6|4226.6|4
1733418690000|2024-12-05 17:11:30|4232.1|4226.1|4232.2|4226.2|4232.2|4226.2|4231.6|4225.6|27
1733418700000|2024-12-05 17:11:40|4231.7|4225.7|4232.1|4226.1|4232.1|4226.1|4231.7|4225.7|2
1733418710000|2024-12-05 17:11:50|||||||||3
1733418720000|2024-12-05 17:12:00|4231.7|4225.7|4232.2|4226.2|4232.2|4226.2|4231.7|4225.7|7
1733418730000|2024-12-05 17:12:10|4232.6|4226.6|4231.7|4225.7|4232.7|4226.7|4231.7|4225.7|10
1733418740000|2024-12-05 17:12:20|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|2
1733418750000|2024-12-05 17:12:30|4232.7|4226.7|4233.7|4227.7|4233.7|4227.7|4232.7|4226.7|4
1733418760000|2024-12-05 17:12:40|4233.6|4227.6|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|10
1733418770000|2024-12-05 17:12:50|4234.4|4228.4|4232.6|4226.6|4234.6|4228.6|4232.6|4226.6|9
1733418780000|2024-12-05 17:13:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|6
1733418790000|2024-12-05 17:13:10|4233.2|4227.2|4234.9|4228.9|4234.9|4228.9|4232.6|4226.6|12
1733418800000|2024-12-05 17:13:20|4235.1|4229.1|4234.9|4228.9|4235.6|4229.6|4234.9|4228.9|64
1733418810000|2024-12-05 17:13:30|4235.1|4229.1|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|12
1733418820000|2024-12-05 17:13:40|4236.4|4230.4|4236.1|4230.1|4236.6|4230.6|4235.9|4229.9|11
1733418830000|2024-12-05 17:13:50|4235.9|4229.9|4236.1|4230.1|4236.6|4230.6|4235.9|4229.9|6
1733418840000|2024-12-05 17:14:00|4236.2|4230.2|4236.1|4230.1|4236.7|4230.7|4236.1|4230.1|17
1733418850000|2024-12-05 17:14:10|4235.7|4229.7|4236.6|4230.6|4236.6|4230.6|4235.6|4229.6|8
1733418860000|2024-12-05 17:14:20|4236.7|4230.7|4236.6|4230.6|4236.7|4230.7|4236.4|4230.4|1
1733418870000|2024-12-05 17:14:30|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|7
1733418880000|2024-12-05 17:14:40|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|3
1733418890000|2024-12-05 17:14:50|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|1
1733418900000|2024-12-05 17:15:00|4235.6|4229.6|4234.7|4228.7|4235.6|4229.6|4234.7|4228.7|4
1733418910000|2024-12-05 17:15:10|4235.7|4229.7|4236.4|4230.4|4236.6|4230.6|4235.7|4229.7|4
1733418920000|2024-12-05 17:15:20|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|1
1733418930000|2024-12-05 17:15:30|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|4
1733418940000|2024-12-05 17:15:40|4236.6|4230.6|4236.1|4230.1|4236.7|4230.7|4235.7|4229.7|9
1733418950000|2024-12-05 17:15:50|4236.2|4230.2|4236.2|4230.2|4236.6|4230.6|4235.7|4229.7|15
1733418960000|2024-12-05 17:16:00|4236.1|4230.1|4236.2|4230.2|4236.2|4230.2|4236.1|4230.1|3
1733418970000|2024-12-05 17:16:10|4236.6|4230.6|4237.6|4231.6|4237.6|4231.6|4236.6|4230.6|12
1733418980000|2024-12-05 17:16:20|4238.6|4232.6|4237.4|4231.4|4238.6|4232.6|4237.4|4231.4|65
1733418990000|2024-12-05 17:16:30|4236.6|4230.6|4237.2|4231.2|4237.2|4231.2|4236.6|4230.6|10
1733419000000|2024-12-05 17:16:40|||||||||1
1733419010000|2024-12-05 17:16:50|4236.9|4230.9|4236.6|4230.6|4236.9|4230.9|4236.6|4230.6|5
1733419020000|2024-12-05 17:17:00|4237.1|4231.1|4238.1|4232.1|4238.4|4232.4|4237.1|4231.1|15
1733419030000|2024-12-05 17:17:10|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4236.7|4230.7|17
1733419040000|2024-12-05 17:17:20|4236.7|4230.7|4237.1|4231.1|4237.4|4231.4|4236.7|4230.7|5
1733419050000|2024-12-05 17:17:30|4237.2|4231.2|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|7
1733419060000|2024-12-05 17:17:40|4237.2|4231.2|4237.1|4231.1|4237.2|4231.2|4236.6|4230.6|5
1733419070000|2024-12-05 17:17:50|4237.4|4231.4|4237.1|4231.1|4237.4|4231.4|4236.7|4230.7|3
1733419080000|2024-12-05 17:18:00|4236.7|4230.7|4236.1|4230.1|4236.7|4230.7|4236.1|4230.1|3
1733419090000|2024-12-05 17:18:10|4235.7|4229.7|4236.6|4230.6|4236.7|4230.7|4235.7|4229.7|7
1733419100000|2024-12-05 17:18:20|||||||||1
1733419120000|2024-12-05 17:18:40|4236.2|4230.2|4236.1|4230.1|4236.2|4230.2|4236.1|4230.1|4
1733419140000|2024-12-05 17:19:00|4236.4|4230.4|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|5
1733419150000|2024-12-05 17:19:10|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4236.1|4230.1|3
1733419160000|2024-12-05 17:19:20|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|0
1733419170000|2024-12-05 17:19:30|4237.7|4231.7|4237.7|4231.7|4238.6|4232.6|4237.7|4231.7|9
1733419180000|2024-12-05 17:19:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|8
1733419190000|2024-12-05 17:19:50|4237|4231|4238.1|4232.1|4238.1|4232.1|4237|4231|7
1733419200000|2024-12-05 17:20:00|4237.7|4231.7|4238.1|4232.1|4238.1|4232.1|4237.7|4231.7|4
1733419210000|2024-12-05 17:20:10|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|2
1733419220000|2024-12-05 17:20:20|4238.6|4232.6|4238.4|4232.4|4238.7|4232.7|4238.4|4232.4|10
1733419230000|2024-12-05 17:20:30|4238.6|4232.6|4238.4|4232.4|4238.6|4232.6|4238.4|4232.4|0
1733419240000|2024-12-05 17:20:40|4238.6|4232.6|4240.7|4234.7|4240.7|4234.7|4238.4|4232.4|34
1733419250000|2024-12-05 17:20:50|4241.1|4235.1|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|12
1733419260000|2024-12-05 17:21:00|4240.7|4234.7|4241.1|4235.1|4241.1|4235.1|4240.7|4234.7|9
1733419270000|2024-12-05 17:21:10|4240.6|4234.6|4240.4|4234.4|4240.6|4234.6|4240.4|4234.4|1
1733419280000|2024-12-05 17:21:20|4239.7|4233.7|4240.1|4234.1|4240.1|4234.1|4239.7|4233.7|4
1733419290000|2024-12-05 17:21:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|2
1733419300000|2024-12-05 17:21:40|4240.6|4234.6|4242.4|4236.4|4242.6|4236.6|4240.6|4234.6|7
1733419310000|2024-12-05 17:21:50|4242.6|4236.6|4242.4|4236.4|4242.6|4236.6|4242.4|4236.4|0
1733419320000|2024-12-05 17:22:00|4242.6|4236.6|4242.7|4236.7|4243.9|4237.9|4242.4|4236.4|74
1733419330000|2024-12-05 17:22:10|4243.1|4237.1|4244.1|4238.1|4244.1|4238.1|4243.1|4237.1|11
1733419340000|2024-12-05 17:22:20|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|1
1733419350000|2024-12-05 17:22:30|4244.1|4238.1|4243.9|4237.9|4244.1|4238.1|4243.9|4237.9|3
1733419360000|2024-12-05 17:22:40|4243.8|4237.8|4243.4|4237.4|4243.8|4237.8|4243.1|4237.1|18
1733419370000|2024-12-05 17:22:50|4243.1|4237.1|4241.7|4235.7|4243.1|4237.1|4241.4|4235.4|4
1733419380000|2024-12-05 17:23:00|4241.4|4235.4|4241.6|4235.6|4241.6|4235.6|4240.7|4234.7|10
1733419390000|2024-12-05 17:23:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1733419400000|2024-12-05 17:23:20|4242.4|4236.4|4241.6|4235.6|4242.9|4236.9|4241.4|4235.4|20
1733419410000|2024-12-05 17:23:30|4242|4236|4241.4|4235.4|4243.4|4237.4|4241.4|4235.4|39
1733419420000|2024-12-05 17:23:40|4241.9|4235.9|4243.1|4237.1|4243.1|4237.1|4241.9|4235.9|42
1733419430000|2024-12-05 17:23:50|4243.4|4237.4|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|5
1733419440000|2024-12-05 17:24:00|4242.6|4236.6|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|18
1733419450000|2024-12-05 17:24:10|4241.4|4235.4|4241.2|4235.2|4241.4|4235.4|4241.1|4235.1|10
1733419460000|2024-12-05 17:24:20|4241.1|4235.1|4240.1|4234.1|4241.1|4235.1|4240.1|4234.1|5
1733419470000|2024-12-05 17:24:30|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.1|4234.1|7
1733419480000|2024-12-05 17:24:40|4241.2|4235.2|4240.6|4234.6|4241.2|4235.2|4240.6|4234.6|8
1733419490000|2024-12-05 17:24:50|4240.1|4234.1|4239.1|4233.1|4240.1|4234.1|4239.1|4233.1|5
1733419500000|2024-12-05 17:25:00|4240.1|4234.1|4238.7|4232.7|4240.1|4234.1|4238.7|4232.7|60
1733419510000|2024-12-05 17:25:10|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|2
1733419520000|2024-12-05 17:25:20|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|3
1733419530000|2024-12-05 17:25:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|0
1733419540000|2024-12-05 17:25:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.4|4233.4|1
1733419550000|2024-12-05 17:25:50|4239.1|4233.1|4243.1|4237.1|4243.1|4237.1|4239.1|4233.1|45
1733419560000|2024-12-05 17:26:00|4243.4|4237.4|4243.1|4237.1|4243.4|4237.4|4243.1|4237.1|5
1733419570000|2024-12-05 17:26:10|4243.6|4237.6|4243.7|4237.7|4243.7|4237.7|4242.7|4236.7|7
1733419580000|2024-12-05 17:26:20|4244.1|4238.1|4244.1|4238.1|4244.4|4238.4|4243.7|4237.7|23
1733419590000|2024-12-05 17:26:30|4244.2|4238.2|4243.2|4237.2|4244.6|4238.6|4242.7|4236.7|41
1733419600000|2024-12-05 17:26:40|4243.6|4237.6|4244.7|4238.7|4244.7|4238.7|4243.6|4237.6|6
1733419610000|2024-12-05 17:26:50|4244.2|4238.2|4244.6|4238.6|4244.6|4238.6|4244.2|4238.2|8
1733419620000|2024-12-05 17:27:00|4244.7|4238.7|4245.6|4239.6|4245.6|4239.6|4244.7|4238.7|24
1733419630000|2024-12-05 17:27:10|4247.6|4241.6|4248.4|4242.4|4248.4|4242.4|4247.6|4241.6|18
1733419640000|2024-12-05 17:27:20|4247.7|4241.7|4247.4|4241.4|4247.7|4241.7|4247.4|4241.4|4
1733419650000|2024-12-05 17:27:30|4247.6|4241.6|4243.6|4237.6|4247.6|4241.6|4243.6|4237.6|88
1733419660000|2024-12-05 17:27:40|4243.4|4237.4|4239.9|4233.9|4243.6|4237.6|4239.9|4233.9|28
1733419670000|2024-12-05 17:27:50|4240.7|4234.7|4238|4232|4240.7|4234.7|4238|4232|12
1733419680000|2024-12-05 17:28:00|4237.9|4231.9|4234.4|4228.4|4237.9|4231.9|4234.4|4228.4|22
1733419690000|2024-12-05 17:28:10|4234|4228|4233.9|4227.9|4234|4228|4233.5|4227.5|8
1733419700000|2024-12-05 17:28:20|4233.5|4227.5|4231|4225|4233.5|4227.5|4231|4225|10
1733419710000|2024-12-05 17:28:30|4231.7|4225.7|4231.9|4225.9|4233|4227|4231.7|4225.7|13
1733419720000|2024-12-05 17:28:40|4231.7|4225.7|4231.9|4225.9|4231.9|4225.9|4231.7|4225.7|11
1733419730000|2024-12-05 17:28:50|4232|4226|4231.9|4225.9|4232|4226|4231.9|4225.9|6
1733419740000|2024-12-05 17:29:00|4232.4|4226.4|4232.9|4226.9|4232.9|4226.9|4231.9|4225.9|63
1733419750000|2024-12-05 17:29:10|4232.4|4226.4|4232.7|4226.7|4232.9|4226.9|4232.2|4226.2|4
1733419760000|2024-12-05 17:29:20|4232.9|4226.9|4233.9|4227.9|4234.2|4228.2|4232.7|4226.7|6
1733419770000|2024-12-05 17:29:30|4233.7|4227.7|4234.2|4228.2|4234.2|4228.2|4233.2|4227.2|0
1733419780000|2024-12-05 17:29:40|4233.9|4227.9|4232.7|4226.7|4234.7|4228.7|4232.7|4226.7|5
1733419790000|2024-12-05 17:29:50|4232.9|4226.9|4233.2|4227.2|4233.4|4227.4|4231.7|4225.7|12
1733419800000|2024-12-05 17:30:00|4233.9|4227.9|4234.2|4228.2|4234.2|4228.2|4233.9|4227.9|12
1733419810000|2024-12-05 17:30:10|4234.6|4228.6|4234.7|4228.7|4234.7|4228.7|4234.2|4228.2|2
1733419830000|2024-12-05 17:30:30|||||||||1
1733419840000|2024-12-05 17:30:40|4233.9|4227.9|4235.7|4229.7|4235.9|4229.9|4233.9|4227.9|12
1733419850000|2024-12-05 17:30:50|4235.2|4229.2|4234.2|4228.2|4235.7|4229.7|4234.2|4228.2|9
1733419860000|2024-12-05 17:31:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.7|4227.7|4
1733419870000|2024-12-05 17:31:10|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4232.9|4226.9|14
1733419880000|2024-12-05 17:31:20|4233.9|4227.9|4232.7|4226.7|4233.9|4227.9|4232.7|4226.7|8
1733419890000|2024-12-05 17:31:30|4232.9|4226.9|4233.9|4227.9|4233.9|4227.9|4232.9|4226.9|3
1733419900000|2024-12-05 17:31:40|4233.7|4227.7|4233.6|4227.6|4233.9|4227.9|4233.2|4227.2|4
1733419910000|2024-12-05 17:31:50|4233.7|4227.7|4233.7|4227.7|4233.9|4227.9|4233.7|4227.7|3
1733419920000|2024-12-05 17:32:00|4233.9|4227.9|4234.7|4228.7|4234.7|4228.7|4233.7|4227.7|9
1733419930000|2024-12-05 17:32:10|4235.2|4229.2|4234.7|4228.7|4235.2|4229.2|4234.7|4228.7|2
1733419940000|2024-12-05 17:32:20|4233.9|4227.9|4234.7|4228.7|4234.7|4228.7|4233.7|4227.7|5
1733419950000|2024-12-05 17:32:30|4234.9|4228.9|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|3
1733419960000|2024-12-05 17:32:40|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|5
1733419970000|2024-12-05 17:32:50|4234.7|4228.7|4233.7|4227.7|4234.7|4228.7|4233.7|4227.7|3
1733419980000|2024-12-05 17:33:00|4234.7|4228.7|4233.7|4227.7|4234.9|4228.9|4233.5|4227.5|12
1733419990000|2024-12-05 17:33:10|4233|4227|4232.7|4226.7|4233|4227|4232.7|4226.7|3
1733420000000|2024-12-05 17:33:20|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4
1733420010000|2024-12-05 17:33:30|4231.9|4225.9|4231.7|4225.7|4231.9|4225.9|4231.7|4225.7|0
1733420020000|2024-12-05 17:33:40|4231.9|4225.9|4231.7|4225.7|4231.9|4225.9|4231.7|4225.7|0
1733420030000|2024-12-05 17:33:50|||||||||1
1733420040000|2024-12-05 17:34:00|4230.9|4224.9|4228.9|4222.9|4230.9|4224.9|4228.9|4222.9|40
1733420050000|2024-12-05 17:34:10|4228|4222|4227.9|4221.9|4228|4222|4227.7|4221.7|2
1733420060000|2024-12-05 17:34:20|4227.7|4221.7|4226.9|4220.9|4227.9|4221.9|4226.9|4220.9|7
1733420070000|2024-12-05 17:34:30|||||||||2
1733420080000|2024-12-05 17:34:40|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|8
1733420090000|2024-12-05 17:34:50|4227.7|4221.7|4227.2|4221.2|4227.7|4221.7|4227.2|4221.2|4
1733420100000|2024-12-05 17:35:00|4227.7|4221.7|4226.7|4220.7|4227.7|4221.7|4226.7|4220.7|3
1733420110000|2024-12-05 17:35:10|4226.9|4220.9|4226.7|4220.7|4227.9|4221.9|4225.7|4219.7|23
1733420120000|2024-12-05 17:35:20|4226.4|4220.4|4225.9|4219.9|4226.4|4220.4|4225.9|4219.9|6
1733420130000|2024-12-05 17:35:30|4225.7|4219.7|4225.4|4219.4|4225.7|4219.7|4225.4|4219.4|6
1733420140000|2024-12-05 17:35:40|4225.7|4219.7|4224.7|4218.7|4225.9|4219.9|4224.7|4218.7|8
1733420150000|2024-12-05 17:35:50|4224.4|4218.4|4223.9|4217.9|4224.4|4218.4|4223.7|4217.7|15
1733420160000|2024-12-05 17:36:00|4223.4|4217.4|4221.7|4215.7|4223.4|4217.4|4221.7|4215.7|44
1733420170000|2024-12-05 17:36:10|4222.1|4216.1|4223.7|4217.7|4223.7|4217.7|4222.1|4216.1|6
1733420180000|2024-12-05 17:36:20|4224.1|4218.1|4224.2|4218.2|4224.2|4218.2|4224.1|4218.1|3
1733420190000|2024-12-05 17:36:30|4224.6|4218.6|4224.7|4218.7|4224.7|4218.7|4224.6|4218.6|2
1733420200000|2024-12-05 17:36:40|4224.9|4218.9|4224.7|4218.7|4224.9|4218.9|4224.7|4218.7|2
1733420210000|2024-12-05 17:36:50|4225.4|4219.4|4227.2|4221.2|4227.2|4221.2|4225.4|4219.4|9
1733420220000|2024-12-05 17:37:00|4226.9|4220.9|4225.9|4219.9|4226.9|4220.9|4224.9|4218.9|13
1733420230000|2024-12-05 17:37:10|||||||||1
1733420240000|2024-12-05 17:37:20|||||||||4
1733420250000|2024-12-05 17:37:30|4225.2|4219.2|4224.4|4218.4|4225.2|4219.2|4224.2|4218.2|13
1733420260000|2024-12-05 17:37:40|4224|4218|4224.4|4218.4|4224.4|4218.4|4224|4218|3
1733420270000|2024-12-05 17:37:50|4223.9|4217.9|4227.9|4221.9|4228.4|4222.4|4223.9|4217.9|18
1733420280000|2024-12-05 17:38:00|4228|4222|4228.9|4222.9|4228.9|4222.9|4228|4222|11
1733420290000|2024-12-05 17:38:10|4229|4223|4228.9|4222.9|4229|4223|4228.9|4222.9|7
1733420300000|2024-12-05 17:38:20|4228.5|4222.5|4228|4222|4228.5|4222.5|4228|4222|2
1733420310000|2024-12-05 17:38:30|4228.5|4222.5|4228|4222|4229|4223|4228|4222|3
1733420320000|2024-12-05 17:38:40|4228.5|4222.5|4229.4|4223.4|4229.4|4223.4|4228.5|4222.5|8
1733420330000|2024-12-05 17:38:50|4229|4223|4229|4223|4229|4223|4229|4223|0
1733420340000|2024-12-05 17:39:00|4229.7|4223.7|4230.4|4224.4|4230.6|4224.6|4229.7|4223.7|8
1733420350000|2024-12-05 17:39:10|4230.7|4224.7|4230.5|4224.5|4230.7|4224.7|4229.9|4223.9|3
1733420360000|2024-12-05 17:39:20|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|0
1733420370000|2024-12-05 17:39:30|4229.9|4223.9|4230.4|4224.4|4230.4|4224.4|4229.9|4223.9|20
1733420380000|2024-12-05 17:39:40|4230.7|4224.7|4230.9|4224.9|4231.4|4225.4|4230.7|4224.7|4
1733420390000|2024-12-05 17:39:50|4231|4225|4231.7|4225.7|4231.7|4225.7|4231|4225|2
1733420400000|2024-12-05 17:40:00|4230.5|4224.5|4228.5|4222.5|4230.9|4224.9|4228.5|4222.5|9
1733420410000|2024-12-05 17:40:10|4228.9|4222.9|4229.7|4223.7|4230|4224|4228.9|4222.9|6
1733420420000|2024-12-05 17:40:20|4230.5|4224.5|4230.5|4224.5|4231.5|4225.5|4230.4|4224.4|14
1733420430000|2024-12-05 17:40:30|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|4230.4|4224.4|2
1733420440000|2024-12-05 17:40:40|4230.2|4224.2|4230.5|4224.5|4230.5|4224.5|4230.2|4224.2|1
1733420450000|2024-12-05 17:40:50|4230|4224|4229.9|4223.9|4230|4224|4229.9|4223.9|11
1733420460000|2024-12-05 17:41:00|4230|4224|4229.9|4223.9|4230.9|4224.9|4229.9|4223.9|14
1733420470000|2024-12-05 17:41:10|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|4229.5|4223.5|0
1733420480000|2024-12-05 17:41:20|4230.5|4224.5|4230|4224|4230.5|4224.5|4230|4224|3
1733420490000|2024-12-05 17:41:30|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.5|4223.5|1
1733420500000|2024-12-05 17:41:40|4229.5|4223.5|4229.9|4223.9|4229.9|4223.9|4229.5|4223.5|2
1733420520000|2024-12-05 17:42:00|4229.4|4223.4|4228.9|4222.9|4229.9|4223.9|4228.9|4222.9|27
1733420530000|2024-12-05 17:42:10|4228.7|4222.7|4229.4|4223.4|4229.7|4223.7|4228.7|4222.7|12
1733420540000|2024-12-05 17:42:20|4229.2|4223.2|4229.4|4223.4|4229.4|4223.4|4229.2|4223.2|4
1733420560000|2024-12-05 17:42:40|4228.9|4222.9|4228.7|4222.7|4228.9|4222.9|4228.7|4222.7|1
1733420570000|2024-12-05 17:42:50|4227.9|4221.9|4226.9|4220.9|4227.9|4221.9|4226.4|4220.4|24
1733420580000|2024-12-05 17:43:00|4223|4217|4222.2|4216.2|4223|4217|4222.2|4216.2|21
1733420590000|2024-12-05 17:43:10|4222.5|4216.5|4220.2|4214.2|4222.5|4216.5|4220.2|4214.2|23
1733420600000|2024-12-05 17:43:20|4220|4214|4218|4212|4220|4214|4216.3|4210.3|56
1733420610000|2024-12-05 17:43:30|4217.7|4211.7|4221.2|4215.2|4221.2|4215.2|4217.5|4211.5|25
1733420620000|2024-12-05 17:43:40|4219.7|4213.7|4219.3|4213.3|4220.5|4214.5|4219.3|4213.3|9
1733420630000|2024-12-05 17:43:50|4217.8|4211.8|4219.2|4213.2|4219.2|4213.2|4217.8|4211.8|38
1733420640000|2024-12-05 17:44:00|4217.8|4211.8|4217.2|4211.2|4218.3|4212.3|4217.2|4211.2|98
1733420650000|2024-12-05 17:44:10|4217.3|4211.3|4218.2|4212.2|4218.2|4212.2|4217.2|4211.2|48
1733420660000|2024-12-05 17:44:20|4218.5|4212.5|4218.2|4212.2|4218.5|4212.5|4218.2|4212.2|3
1733420670000|2024-12-05 17:44:30|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|4
1733420680000|2024-12-05 17:44:40|4216.3|4210.3|4217.5|4211.5|4217.5|4211.5|4216.2|4210.2|4
1733420690000|2024-12-05 17:44:50|4217.2|4211.2|4217.3|4211.3|4217.9|4211.9|4217.2|4211.2|7
1733420700000|2024-12-05 17:45:00|4217.2|4211.2|4217.2|4211.2|4217.3|4211.3|4217.2|4211.2|4
1733420710000|2024-12-05 17:45:10|4217.3|4211.3|4218.2|4212.2|4218.2|4212.2|4217.2|4211.2|13
1733420720000|2024-12-05 17:45:20|4218.3|4212.3|4218.2|4212.2|4218.3|4212.3|4218.2|4212.2|4
1733420730000|2024-12-05 17:45:30|||||||||1
1733420740000|2024-12-05 17:45:40|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|0
1733420750000|2024-12-05 17:45:50|4218.5|4212.5|4218.3|4212.3|4219|4213|4218.2|4212.2|5
1733420760000|2024-12-05 17:46:00|4218.7|4212.7|4218|4212|4219.2|4213.2|4218|4212|16
1733420770000|2024-12-05 17:46:10|4217.2|4211.2|4217.5|4211.5|4218|4212|4216.7|4210.7|43
1733420780000|2024-12-05 17:46:20|4218|4212|4218.2|4212.2|4218.2|4212.2|4217.5|4211.5|3
1733420790000|2024-12-05 17:46:30|||||||||1
1733420800000|2024-12-05 17:46:40|4217.8|4211.8|4214.8|4208.8|4217.8|4211.8|4214.2|4208.2|29
1733420810000|2024-12-05 17:46:50|4215.2|4209.2|4214.8|4208.8|4215.2|4209.2|4214.8|4208.8|5
1733420820000|2024-12-05 17:47:00|4214.5|4208.5|4214.2|4208.2|4214.5|4208.5|4214.2|4208.2|5
1733420830000|2024-12-05 17:47:10|4214|4208|4213.3|4207.3|4214|4208|4213.3|4207.3|19
1733420840000|2024-12-05 17:47:20|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4213.8|4207.8|11
1733420850000|2024-12-05 17:47:30|4214.2|4208.2|4214.3|4208.3|4214.3|4208.3|4214.2|4208.2|2
1733420860000|2024-12-05 17:47:40|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1733420870000|2024-12-05 17:47:50|4214.3|4208.3|4214.8|4208.8|4215.2|4209.2|4214.3|4208.3|10
1733420880000|2024-12-05 17:48:00|4215.2|4209.2|4214.7|4208.7|4215.3|4209.3|4214.7|4208.7|15
1733420890000|2024-12-05 17:48:10|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|8
1733420900000|2024-12-05 17:48:20|4215.5|4209.5|4216.2|4210.2|4216.3|4210.3|4215.5|4209.5|29
1733420910000|2024-12-05 17:48:30|4216.7|4210.7|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|4
1733420930000|2024-12-05 17:48:50|||||||||8
1733420940000|2024-12-05 17:49:00|4216|4210|4214.3|4208.3|4216.2|4210.2|4214.3|4208.3|29
1733420950000|2024-12-05 17:49:10|4213.3|4207.3|4214.3|4208.3|4214.3|4208.3|4213.3|4207.3|24
1733420960000|2024-12-05 17:49:20|4214.7|4208.7|4214.7|4208.7|4215.2|4209.2|4214.3|4208.3|9
1733420970000|2024-12-05 17:49:30|||||||||1
1733420980000|2024-12-05 17:49:40|4215.2|4209.2|4214.2|4208.2|4215.2|4209.2|4214.2|4208.2|3
1733420990000|2024-12-05 17:49:50|4214.3|4208.3|4214.2|4208.2|4214.7|4208.7|4214.2|4208.2|8
1733421000000|2024-12-05 17:50:00|4214|4208|4214.7|4208.7|4214.8|4208.8|4214|4208|8
1733421010000|2024-12-05 17:50:10|4214.8|4208.8|4215.7|4209.7|4215.7|4209.7|4214.8|4208.8|5
1733421020000|2024-12-05 17:50:20|4215.3|4209.3|4215.2|4209.2|4215.3|4209.3|4215.2|4209.2|2
1733421030000|2024-12-05 17:50:30|4217|4211|4217.2|4211.2|4217.2|4211.2|4217|4211|5
1733421040000|2024-12-05 17:50:40|4217.7|4211.7|4217.2|4211.2|4218|4212|4217.2|4211.2|41
1733421050000|2024-12-05 17:50:50|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|13
1733421060000|2024-12-05 17:51:00|4218|4212|4217|4211|4218|4212|4217|4211|28
1733421070000|2024-12-05 17:51:10|||||||||2
1733421080000|2024-12-05 17:51:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|2
1733421090000|2024-12-05 17:51:30|||||||||4
1733421100000|2024-12-05 17:51:40|4217.3|4211.3|4218|4212|4218|4212|4217.2|4211.2|5
1733421110000|2024-12-05 17:51:50|4218.3|4212.3|4219.2|4213.2|4219.2|4213.2|4218.2|4212.2|7
1733421120000|2024-12-05 17:52:00|4220.2|4214.2|4218.7|4212.7|4220.2|4214.2|4218.7|4212.7|27
1733421130000|2024-12-05 17:52:10|4219|4213|4220|4214|4220|4214|4219|4213|20
1733421140000|2024-12-05 17:52:20|4220.3|4214.3|4220.5|4214.5|4221|4215|4220.2|4214.2|32
1733421150000|2024-12-05 17:52:30|4220.2|4214.2|4221.2|4215.2|4221.2|4215.2|4220.2|4214.2|12
1733421160000|2024-12-05 17:52:40|4220.7|4214.7|4220.7|4214.7|4221.2|4215.2|4220.7|4214.7|7
1733421170000|2024-12-05 17:52:50|4221|4215|4221.2|4215.2|4221.2|4215.2|4220.7|4214.7|1
1733421180000|2024-12-05 17:53:00|4221|4215|4221|4215|4221|4215|4221|4215|5
1733421190000|2024-12-05 17:53:10|||||||||2
1733421200000|2024-12-05 17:53:20|4220.5|4214.5|4220|4214|4220.5|4214.5|4220|4214|19
1733421210000|2024-12-05 17:53:30|||||||||2
1733421220000|2024-12-05 17:53:40|||||||||2
1733421230000|2024-12-05 17:53:50|4219.2|4213.2|4219|4213|4219.2|4213.2|4219|4213|8
1733421240000|2024-12-05 17:54:00|4218.7|4212.7|4222|4216|4222|4216|4218.7|4212.7|19
1733421250000|2024-12-05 17:54:10|4222.2|4216.2|4222.5|4216.5|4222.9|4216.9|4222.2|4216.2|6
1733421260000|2024-12-05 17:54:20|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|1
1733421270000|2024-12-05 17:54:30|4222|4216|4221.5|4215.5|4222.2|4216.2|4221.5|4215.5|11
1733421280000|2024-12-05 17:54:40|4222|4216|4222|4216|4222|4216|4222|4216|2
1733421290000|2024-12-05 17:54:50|4221.2|4215.2|4221|4215|4221.2|4215.2|4221|4215|4
1733421300000|2024-12-05 17:55:00|4221.5|4215.5|4221.5|4215.5|4221.7|4215.7|4221.5|4215.5|8
1733421310000|2024-12-05 17:55:10|4221.7|4215.7|4221.2|4215.2|4222|4216|4221.2|4215.2|1
1733421320000|2024-12-05 17:55:20|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|3
1733421340000|2024-12-05 17:55:40|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4
1733421350000|2024-12-05 17:55:50|4222|4216|4222|4216|4222|4216|4222|4216|3
1733421360000|2024-12-05 17:56:00|4221.2|4215.2|4218|4212|4221.3|4215.3|4217|4211|41
1733421370000|2024-12-05 17:56:10|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|2
1733421380000|2024-12-05 17:56:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|3
1733421390000|2024-12-05 17:56:30|4217|4211|4219.2|4213.2|4219.2|4213.2|4215.3|4209.3|17
1733421400000|2024-12-05 17:56:40|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733421410000|2024-12-05 17:56:50|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|15
1733421420000|2024-12-05 17:57:00|4221.2|4215.2|4218.2|4212.2|4221.2|4215.2|4217.8|4211.8|15
1733421430000|2024-12-05 17:57:10|4217.8|4211.8|4216.2|4210.2|4218.2|4212.2|4216.2|4210.2|12
1733421440000|2024-12-05 17:57:20|4216|4210|4216.2|4210.2|4216.3|4210.3|4215.3|4209.3|9
1733421450000|2024-12-05 17:57:30|4216.3|4210.3|4218.7|4212.7|4218.7|4212.7|4216.3|4210.3|11
1733421460000|2024-12-05 17:57:40|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|1
1733421470000|2024-12-05 17:57:50|4218.7|4212.7|4219.2|4213.2|4219.3|4213.3|4218.7|4212.7|2
1733421480000|2024-12-05 17:58:00|4219|4213|4218.5|4212.5|4219|4213|4218.2|4212.2|9
1733421490000|2024-12-05 17:58:10|4218.7|4212.7|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|3
1733421500000|2024-12-05 17:58:20|4218.2|4212.2|4219.2|4213.2|4219.2|4213.2|4218.2|4212.2|1
1733421520000|2024-12-05 17:58:40|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|6
1733421530000|2024-12-05 17:58:50|4220.9|4214.9|4222.5|4216.5|4223|4217|4220.9|4214.9|22
1733421540000|2024-12-05 17:59:00|4223|4217|4222|4216|4223|4217|4222|4216|9
1733421550000|2024-12-05 17:59:10|4220.7|4214.7|4220.5|4214.5|4220.7|4214.7|4220.5|4214.5|12
1733421560000|2024-12-05 17:59:20|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|4
1733421570000|2024-12-05 17:59:30|4215.7|4209.7|4215.3|4209.3|4215.7|4209.7|4214.7|4208.7|62
1733421580000|2024-12-05 17:59:40|4215.8|4209.8|4215.8|4209.8|4216.2|4210.2|4215.8|4209.8|7
1733421590000|2024-12-05 17:59:50|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4215.8|4209.8|2
1733421600000|2024-12-05 18:00:00|4216.3|4210.3|4214|4208|4216.3|4210.3|4214|4208|20
1733421610000|2024-12-05 18:00:10|4213.7|4207.7|4214|4208|4214|4208|4212.7|4206.7|99
1733421620000|2024-12-05 18:00:20|4214.7|4208.7|4217.5|4211.5|4217.7|4211.7|4214.7|4208.7|36
1733421630000|2024-12-05 18:00:30|4217.2|4211.2|4216.8|4210.8|4217.2|4211.2|4216.7|4210.7|7
1733421640000|2024-12-05 18:00:40|4216.2|4210.2|4213.5|4207.5|4216.2|4210.2|4213.3|4207.3|14
1733421650000|2024-12-05 18:00:50|4214|4208|4213.2|4207.2|4214.5|4208.5|4213.2|4207.2|26
1733421660000|2024-12-05 18:01:00|4213|4207|4214.2|4208.2|4214.2|4208.2|4213|4207|14
1733421670000|2024-12-05 18:01:10|4214|4208|4214.2|4208.2|4215|4209|4214|4208|10
1733421680000|2024-12-05 18:01:20|4214|4208|4215|4209|4215|4209|4214|4208|8
1733421690000|2024-12-05 18:01:30|4215.2|4209.2|4215|4209|4215.2|4209.2|4215|4209|13
1733421700000|2024-12-05 18:01:40|4214.5|4208.5|4214.5|4208.5|4214.5|4208.5|4214.2|4208.2|5
1733421710000|2024-12-05 18:01:50|||||||||3
1733421720000|2024-12-05 18:02:00|4214.7|4208.7|4213.7|4207.7|4215|4209|4213.7|4207.7|10
1733421730000|2024-12-05 18:02:10|4213.5|4207.5|4213.5|4207.5|4214|4208|4213|4207|7
1733421740000|2024-12-05 18:02:20|4213.2|4207.2|4213.7|4207.7|4213.7|4207.7|4213|4207|8
1733421750000|2024-12-05 18:02:30|4214|4208|4213.5|4207.5|4214|4208|4213.5|4207.5|24
1733421760000|2024-12-05 18:02:40|4213.7|4207.7|4212|4206|4214|4208|4212|4206|22
1733421770000|2024-12-05 18:02:50|4212.5|4206.5|4214.7|4208.7|4214.7|4208.7|4212.5|4206.5|43
1733421780000|2024-12-05 18:03:00|||||||||9
1733421790000|2024-12-05 18:03:10|4213.2|4207.2|4212.5|4206.5|4213.2|4207.2|4212|4206|14
1733421800000|2024-12-05 18:03:20|4212.4|4206.4|4212.5|4206.5|4212.5|4206.5|4212.4|4206.4|2
1733421810000|2024-12-05 18:03:30|4212.4|4206.4|4210.5|4204.5|4214.4|4208.4|4210.5|4204.5|46
1733421820000|2024-12-05 18:03:40|4210.2|4204.2|4210.5|4204.5|4211|4205|4210.2|4204.2|2
1733421830000|2024-12-05 18:03:50|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|3
1733421840000|2024-12-05 18:04:00|4212|4206|4212.5|4206.5|4212.5|4206.5|4212|4206|40
1733421850000|2024-12-05 18:04:10|||||||||1
1733421860000|2024-12-05 18:04:20|4212.7|4206.7|4213.5|4207.5|4214|4208|4212.7|4206.7|35
1733421870000|2024-12-05 18:04:30|||||||||1
1733421880000|2024-12-05 18:04:40|4213.2|4207.2|4211.5|4205.5|4213.2|4207.2|4211.3|4205.3|4
1733421890000|2024-12-05 18:04:50|4211.2|4205.2|4212|4206|4212|4206|4210.7|4204.7|21
1733421900000|2024-12-05 18:05:00|4212.2|4206.2|4213.2|4207.2|4213.2|4207.2|4212.2|4206.2|13
1733421910000|2024-12-05 18:05:10|4213|4207|4214|4208|4214|4208|4212.7|4206.7|7
1733421920000|2024-12-05 18:05:20|4213.7|4207.7|4213.4|4207.4|4214|4208|4213|4207|5
1733421930000|2024-12-05 18:05:30|4213.5|4207.5|4217.2|4211.2|4217.2|4211.2|4213.5|4207.5|44
1733421940000|2024-12-05 18:05:40|4217|4211|4217|4211|4217|4211|4217|4211|6
1733421950000|2024-12-05 18:05:50|4216.5|4210.5|4216|4210|4216.5|4210.5|4216|4210|9
1733421960000|2024-12-05 18:06:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4
1733421970000|2024-12-05 18:06:10|4216|4210|4216|4210|4216|4210|4216|4210|0
1733421980000|2024-12-05 18:06:20|4216.7|4210.7|4219.5|4213.5|4219.7|4213.7|4216.4|4210.4|7
1733421990000|2024-12-05 18:06:30|4220|4214|4220.5|4214.5|4220.5|4214.5|4219.7|4213.7|2
1733422000000|2024-12-05 18:06:40|4220.7|4214.7|4220.2|4214.2|4221.2|4215.2|4220|4214|11
1733422010000|2024-12-05 18:06:50|||||||||1
1733422020000|2024-12-05 18:07:00|4219.2|4213.2|4219.2|4213.2|4220.2|4214.2|4219.2|4213.2|32
1733422030000|2024-12-05 18:07:10|4218.2|4212.2|4217.8|4211.8|4218.2|4212.2|4217.8|4211.8|7
1733422040000|2024-12-05 18:07:20|4217.7|4211.7|4219.5|4213.5|4219.5|4213.5|4217.2|4211.2|10
1733422050000|2024-12-05 18:07:30|4220.2|4214.2|4219.2|4213.2|4220.2|4214.2|4219.2|4213.2|6
1733422060000|2024-12-05 18:07:40|4219.3|4213.3|4219.2|4213.2|4219.3|4213.3|4219.2|4213.2|2
1733422070000|2024-12-05 18:07:50|4218.5|4212.5|4219.2|4213.2|4219.2|4213.2|4218.5|4212.5|11
1733422080000|2024-12-05 18:08:00|4219|4213|4219.2|4213.2|4219.2|4213.2|4218.5|4212.5|8
1733422090000|2024-12-05 18:08:10|4219.3|4213.3|4218.7|4212.7|4219.3|4213.3|4218.5|4212.5|1
1733422100000|2024-12-05 18:08:20|4218.3|4212.3|4218|4212|4218.3|4212.3|4218|4212|0
1733422110000|2024-12-05 18:08:30|4218.2|4212.2|4219|4213|4219.2|4213.2|4218.2|4212.2|4
1733422120000|2024-12-05 18:08:40|4218.2|4212.2|4218.7|4212.7|4219|4213|4218.2|4212.2|10
1733422130000|2024-12-05 18:08:50|4219|4213|4219.2|4213.2|4220|4214|4218.7|4212.7|12
1733422140000|2024-12-05 18:09:00|4219.5|4213.5|4220.4|4214.4|4220.7|4214.7|4219.5|4213.5|15
1733422150000|2024-12-05 18:09:10|4220|4214|4223|4217|4223|4217|4220|4214|3
1733422160000|2024-12-05 18:09:20|||||||||2
1733422170000|2024-12-05 18:09:30|||||||||104
1733422180000|2024-12-05 18:09:40|4223.5|4217.5|4223.2|4217.2|4223.5|4217.5|4223.2|4217.2|28
1733422190000|2024-12-05 18:09:50|4223|4217|4223.5|4217.5|4223.5|4217.5|4222.5|4216.5|7
1733422200000|2024-12-05 18:10:00|4223.2|4217.2|4223|4217|4223.2|4217.2|4222.2|4216.2|12
1733422210000|2024-12-05 18:10:10|4223.2|4217.2|4223|4217|4223.2|4217.2|4223|4217|0
1733422220000|2024-12-05 18:10:20|||||||||2
1733422240000|2024-12-05 18:10:40|4222.2|4216.2|4222.7|4216.7|4222.7|4216.7|4222.2|4216.2|3
1733422250000|2024-12-05 18:10:50|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|5
1733422260000|2024-12-05 18:11:00|4222|4216|4222|4216|4222.5|4216.5|4222|4216|5
1733422270000|2024-12-05 18:11:10|4222.2|4216.2|4222|4216|4222.2|4216.2|4222|4216|0
1733422280000|2024-12-05 18:11:20|||||||||1
1733422290000|2024-12-05 18:11:30|4220|4214|4220.7|4214.7|4220.7|4214.7|4220|4214|26
1733422300000|2024-12-05 18:11:40|4220.3|4214.3|4219.7|4213.7|4220.5|4214.5|4219.7|4213.7|16
1733422320000|2024-12-05 18:12:00|4219.5|4213.5|4217|4211|4219.5|4213.5|4217|4211|9
1733422330000|2024-12-05 18:12:10|4216.7|4210.7|4218|4212|4218|4212|4216.2|4210.2|10
1733422340000|2024-12-05 18:12:20|4218.2|4212.2|4218|4212|4218.5|4212.5|4218|4212|2
1733422350000|2024-12-05 18:12:30|4219|4213|4218.5|4212.5|4219.5|4213.5|4218|4212|11
1733422360000|2024-12-05 18:12:40|||||||||2
1733422370000|2024-12-05 18:12:50|4218.4|4212.4|4217.5|4211.5|4218.5|4212.5|4216.7|4210.7|26
1733422380000|2024-12-05 18:13:00|4217.2|4211.2|4216|4210|4217.2|4211.2|4216|4210|8
1733422390000|2024-12-05 18:13:10|4216.2|4210.2|4217|4211|4217.2|4211.2|4216.2|4210.2|19
1733422400000|2024-12-05 18:13:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733422410000|2024-12-05 18:13:30|4217|4211|4217.2|4211.2|4217.2|4211.2|4217|4211|1
1733422420000|2024-12-05 18:13:40|4217|4211|4216.2|4210.2|4217|4211|4216.2|4210.2|7
1733422430000|2024-12-05 18:13:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.3|4210.3|2
1733422440000|2024-12-05 18:14:00|4216.2|4210.2|4215.7|4209.7|4216.2|4210.2|4215.2|4209.2|13
1733422460000|2024-12-05 18:14:20|4215.2|4209.2|4215.4|4209.4|4215.7|4209.7|4215.2|4209.2|21
1733422470000|2024-12-05 18:14:30|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|3
1733422480000|2024-12-05 18:14:40|4217|4211|4217|4211|4217.5|4211.5|4216.2|4210.2|12
1733422490000|2024-12-05 18:14:50|4217.2|4211.2|4216.2|4210.2|4217.2|4211.2|4216|4210|1
1733422500000|2024-12-05 18:15:00|4216.5|4210.5|4219.2|4213.2|4219.5|4213.5|4216.5|4210.5|11
1733422510000|2024-12-05 18:15:10|4219.5|4213.5|4220|4214|4220|4214|4219.2|4213.2|6
1733422520000|2024-12-05 18:15:20|4219.7|4213.7|4219.5|4213.5|4220|4214|4219.5|4213.5|6
1733422530000|2024-12-05 18:15:30|4219.7|4213.7|4220.5|4214.5|4220.7|4214.7|4219.5|4213.5|4
1733422540000|2024-12-05 18:15:40|4221|4215|4221.2|4215.2|4221.2|4215.2|4221|4215|0
1733422550000|2024-12-05 18:15:50|4221|4215|4221.2|4215.2|4221.2|4215.2|4221|4215|0
1733422560000|2024-12-05 18:16:00|4221|4215|4219.5|4213.5|4221|4215|4219.5|4213.5|20
1733422570000|2024-12-05 18:16:10|4219.2|4213.2|4217.2|4211.2|4219.2|4213.2|4217.2|4211.2|20
1733422580000|2024-12-05 18:16:20|4217|4211|4216.2|4210.2|4217|4211|4216.2|4210.2|5
1733422590000|2024-12-05 18:16:30|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|5
1733422600000|2024-12-05 18:16:40|4215|4209|4214|4208|4215.2|4209.2|4214|4208|13
1733422610000|2024-12-05 18:16:50|4215.5|4209.5|4215.9|4209.9|4216.2|4210.2|4215.5|4209.5|12
1733422620000|2024-12-05 18:17:00|4215.5|4209.5|4214.7|4208.7|4215.5|4209.5|4214.2|4208.2|9
1733422630000|2024-12-05 18:17:10|4215|4209|4217.2|4211.2|4217.5|4211.5|4215|4209|1
1733422640000|2024-12-05 18:17:20|4218|4212|4217.2|4211.2|4218|4212|4217|4211|31
1733422650000|2024-12-05 18:17:30|4217|4211|4217|4211|4217.5|4211.5|4217|4211|6
1733422660000|2024-12-05 18:17:40|4218|4212|4218.5|4212.5|4219|4213|4218|4212|8
1733422670000|2024-12-05 18:17:50|4219|4213|4219|4213|4219|4213|4219|4213|0
1733422680000|2024-12-05 18:18:00|4218|4212|4218|4212|4218|4212|4218|4212|10
1733422690000|2024-12-05 18:18:10|||||||||1
1733422700000|2024-12-05 18:18:20|||||||||2
1733422710000|2024-12-05 18:18:30|4217|4211|4218|4212|4218|4212|4217|4211|8
1733422720000|2024-12-05 18:18:40|4217|4211|4217|4211|4217|4211|4217|4211|1
1733422730000|2024-12-05 18:18:50|4217.2|4211.2|4217|4211|4217.5|4211.5|4217|4211|82
1733422740000|2024-12-05 18:19:00|||||||||5
1733422750000|2024-12-05 18:19:10|4216.5|4210.5|4216|4210|4216.5|4210.5|4216|4210|6
1733422760000|2024-12-05 18:19:20|||||||||2
1733422770000|2024-12-05 18:19:30|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|19
1733422780000|2024-12-05 18:19:40|4215.2|4209.2|4214.7|4208.7|4215.5|4209.5|4214|4208|8
1733422790000|2024-12-05 18:19:50|4214.5|4208.5|4214.5|4208.5|4214.7|4208.7|4214.5|4208.5|4
1733422800000|2024-12-05 18:20:00|4214.7|4208.7|4216.5|4210.5|4217|4211|4214.5|4208.5|24
1733422810000|2024-12-05 18:20:10|4217|4211|4215.5|4209.5|4217|4211|4215.5|4209.5|23
1733422820000|2024-12-05 18:20:20|4215.2|4209.2|4215|4209|4215.2|4209.2|4214.5|4208.5|1
1733422830000|2024-12-05 18:20:30|4214.5|4208.5|4214|4208|4214.5|4208.5|4214|4208|6
1733422840000|2024-12-05 18:20:40|||||||||3
1733422850000|2024-12-05 18:20:50|4213|4207|4212|4206|4213|4207|4212|4206|16
1733422860000|2024-12-05 18:21:00|4212.7|4206.7|4212.2|4206.2|4213|4207|4212.2|4206.2|12
1733422870000|2024-12-05 18:21:10|4212|4206|4212.5|4206.5|4212.5|4206.5|4212|4206|10
1733422880000|2024-12-05 18:21:20|4212|4206|4212|4206|4212.2|4206.2|4212|4206|0
1733422890000|2024-12-05 18:21:30|||||||||4
1733422900000|2024-12-05 18:21:40|||||||||1
1733422910000|2024-12-05 18:21:50|4211|4205|4211.5|4205.5|4212|4206|4211|4205|26
1733422920000|2024-12-05 18:22:00|4212|4206|4213|4207|4213|4207|4212|4206|5
1733422930000|2024-12-05 18:22:10|4212.5|4206.5|4211.7|4205.7|4212.5|4206.5|4211.7|4205.7|5
1733422950000|2024-12-05 18:22:30|||||||||5
1733422960000|2024-12-05 18:22:40|4211.4|4205.4|4211.2|4205.2|4211.4|4205.4|4211.1|4205.1|1
1733422970000|2024-12-05 18:22:50|4212.1|4206.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|8
1733422980000|2024-12-05 18:23:00|4213.2|4207.2|4213.1|4207.1|4213.2|4207.2|4213.1|4207.1|3
1733422990000|2024-12-05 18:23:10|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.1|4207.1|2
1733423000000|2024-12-05 18:23:20|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1733423010000|2024-12-05 18:23:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|6
1733423020000|2024-12-05 18:23:40|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|1
1733423030000|2024-12-05 18:23:50|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|2
1733423040000|2024-12-05 18:24:00|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4214.9|4208.9|5
1733423050000|2024-12-05 18:24:10|||||||||1
1733423060000|2024-12-05 18:24:20|4215.7|4209.7|4215.1|4209.1|4216.4|4210.4|4215.1|4209.1|13
1733423070000|2024-12-05 18:24:30|4214.7|4208.7|4213.2|4207.2|4214.7|4208.7|4213.2|4207.2|3
1733423080000|2024-12-05 18:24:40|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4
1733423090000|2024-12-05 18:24:50|4212.2|4206.2|4213.7|4207.7|4213.7|4207.7|4212.2|4206.2|11
1733423100000|2024-12-05 18:25:00|4214.2|4208.2|4213.6|4207.6|4214.2|4208.2|4213.2|4207.2|6
1733423110000|2024-12-05 18:25:10|4213.7|4207.7|4214.2|4208.2|4214.2|4208.2|4213.7|4207.7|4
1733423120000|2024-12-05 18:25:20|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|2
1733423140000|2024-12-05 18:25:40|4215.2|4209.2|4214.2|4208.2|4215.2|4209.2|4214.2|4208.2|4
1733423150000|2024-12-05 18:25:50|4213.7|4207.7|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|2
1733423160000|2024-12-05 18:26:00|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|5
1733423170000|2024-12-05 18:26:10|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|11
1733423180000|2024-12-05 18:26:20|4213.6|4207.6|4212.6|4206.6|4214.1|4208.1|4212.1|4206.1|15
1733423190000|2024-12-05 18:26:30|4212.4|4206.4|4212.4|4206.4|4213.1|4207.1|4212.1|4206.1|3
1733423200000|2024-12-05 18:26:40|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|0
1733423210000|2024-12-05 18:26:50|||||||||2
1733423220000|2024-12-05 18:27:00|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|15
1733423230000|2024-12-05 18:27:10|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|3
1733423240000|2024-12-05 18:27:20|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4213.1|4207.1|6
1733423250000|2024-12-05 18:27:30|||||||||3
1733423270000|2024-12-05 18:27:50|||||||||6
1733423280000|2024-12-05 18:28:00|||||||||5
1733423290000|2024-12-05 18:28:10|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|7
1733423300000|2024-12-05 18:28:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|5
1733423310000|2024-12-05 18:28:30|4213.2|4207.2|4214.1|4208.1|4214.1|4208.1|4213.2|4207.2|1
1733423320000|2024-12-05 18:28:40|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|3
1733423330000|2024-12-05 18:28:50|4214.4|4208.4|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|4
1733423340000|2024-12-05 18:29:00|4213.7|4207.7|4211.6|4205.6|4213.7|4207.7|4211.6|4205.6|14
1733423350000|2024-12-05 18:29:10|4211.2|4205.2|4212.1|4206.1|4212.1|4206.1|4211.2|4205.2|5
1733423360000|2024-12-05 18:29:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|9
1733423370000|2024-12-05 18:29:30|4211.2|4205.2|4211.1|4205.1|4211.7|4205.7|4211.1|4205.1|8
1733423380000|2024-12-05 18:29:40|4211.7|4205.7|4212.1|4206.1|4212.1|4206.1|4211.7|4205.7|3
1733423390000|2024-12-05 18:29:50|4213.1|4207.1|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|15
1733423400000|2024-12-05 18:30:00|4213.7|4207.7|4215.1|4209.1|4215.7|4209.7|4213.7|4207.7|12
1733423410000|2024-12-05 18:30:10|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|7
1733423420000|2024-12-05 18:30:20|4216.6|4210.6|4216.1|4210.1|4217.1|4211.1|4216.1|4210.1|3
1733423430000|2024-12-05 18:30:30|||||||||1
1733423440000|2024-12-05 18:30:40|4215.6|4209.6|4215.2|4209.2|4216.1|4210.1|4215.1|4209.1|4
1733423450000|2024-12-05 18:30:50|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1733423460000|2024-12-05 18:31:00|4214.6|4208.6|4216.1|4210.1|4217.1|4211.1|4214.6|4208.6|29
1733423470000|2024-12-05 18:31:10|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4214.6|4208.6|29
1733423480000|2024-12-05 18:31:20|4215.7|4209.7|4215.1|4209.1|4215.7|4209.7|4215.1|4209.1|2
1733423490000|2024-12-05 18:31:30|4216.1|4210.1|4216.1|4210.1|4217.1|4211.1|4215.6|4209.6|15
1733423500000|2024-12-05 18:31:40|4216.4|4210.4|4216.1|4210.1|4216.4|4210.4|4215.6|4209.6|6
1733423520000|2024-12-05 18:32:00|4216.6|4210.6|4217.6|4211.6|4217.6|4211.6|4216.6|4210.6|16
1733423530000|2024-12-05 18:32:10|4217.4|4211.4|4215.8|4209.8|4217.4|4211.4|4215.8|4209.8|5
1733423550000|2024-12-05 18:32:30|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|2
1733423560000|2024-12-05 18:32:40|4215.3|4209.3|4215.3|4209.3|4215.4|4209.4|4214.9|4208.9|3
1733423570000|2024-12-05 18:32:50|4215.4|4209.4|4215.4|4209.4|4215.9|4209.9|4215.3|4209.3|3
1733423580000|2024-12-05 18:33:00|4215.3|4209.3|4215.4|4209.4|4215.9|4209.9|4215.3|4209.3|4
1733423590000|2024-12-05 18:33:10|4215.6|4209.6|4213.9|4207.9|4215.6|4209.6|4213.9|4207.9|4
1733423600000|2024-12-05 18:33:20|4214.3|4208.3|4215.4|4209.4|4215.4|4209.4|4214.3|4208.3|5
1733423610000|2024-12-05 18:33:30|4215.8|4209.8|4215.4|4209.4|4215.8|4209.8|4215.4|4209.4|2
1733423620000|2024-12-05 18:33:40|4215.8|4209.8|4216.3|4210.3|4216.3|4210.3|4215.8|4209.8|10
1733423630000|2024-12-05 18:33:50|4215.9|4209.9|4216.3|4210.3|4216.3|4210.3|4215.9|4209.9|2
1733423640000|2024-12-05 18:34:00|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1733423650000|2024-12-05 18:34:10|4216.8|4210.8|4216.4|4210.4|4216.8|4210.8|4216.4|4210.4|2
1733423660000|2024-12-05 18:34:20|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4215.8|4209.8|2
1733423670000|2024-12-05 18:34:30|4216.1|4210.1|4216.4|4210.4|4216.4|4210.4|4216.1|4210.1|1
1733423680000|2024-12-05 18:34:40|4216.8|4210.8|4216.4|4210.4|4216.8|4210.8|4216.3|4210.3|24
1733423690000|2024-12-05 18:34:50|4216.1|4210.1|4215.8|4209.8|4216.1|4210.1|4215.8|4209.8|3
1733423700000|2024-12-05 18:35:00|4215.9|4209.9|4215.3|4209.3|4215.9|4209.9|4215.3|4209.3|8
1733423710000|2024-12-05 18:35:10|4215.4|4209.4|4215.8|4209.8|4215.8|4209.8|4214.9|4208.9|9
1733423720000|2024-12-05 18:35:20|4215.9|4209.9|4215.8|4209.8|4215.9|4209.9|4215.8|4209.8|2
1733423730000|2024-12-05 18:35:30|||||||||1
1733423740000|2024-12-05 18:35:40|||||||||5
1733423750000|2024-12-05 18:35:50|||||||||1
1733423760000|2024-12-05 18:36:00|4214.9|4208.9|4215.8|4209.8|4215.8|4209.8|4214.9|4208.9|42
1733423770000|2024-12-05 18:36:10|||||||||1
1733423810000|2024-12-05 18:36:50|||||||||2
1733423820000|2024-12-05 18:37:00|4215.9|4209.9|4216.1|4210.1|4216.1|4210.1|4215.9|4209.9|4
1733423830000|2024-12-05 18:37:10|4215.8|4209.8|4216.8|4210.8|4216.8|4210.8|4214.9|4208.9|15
1733423840000|2024-12-05 18:37:20|4216.4|4210.4|4216.3|4210.3|4216.8|4210.8|4215.4|4209.4|20
1733423850000|2024-12-05 18:37:30|4216.8|4210.8|4215.9|4209.9|4216.8|4210.8|4215.9|4209.9|2
1733423860000|2024-12-05 18:37:40|4215.8|4209.8|4215.9|4209.9|4215.9|4209.9|4215.8|4209.8|8
1733423870000|2024-12-05 18:37:50|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|1
1733423880000|2024-12-05 18:38:00|4214.9|4208.9|4214.8|4208.8|4215.8|4209.8|4214.8|4208.8|11
1733423900000|2024-12-05 18:38:20|||||||||1
1733423910000|2024-12-05 18:38:30|4214.1|4208.1|4213.8|4207.8|4214.1|4208.1|4213.8|4207.8|8
1733423920000|2024-12-05 18:38:40|4212.9|4206.9|4212.8|4206.8|4212.9|4206.9|4212.8|4206.8|5
1733423930000|2024-12-05 18:38:50|4212.9|4206.9|4213.8|4207.8|4213.8|4207.8|4212.9|4206.9|3
1733423940000|2024-12-05 18:39:00|4213.3|4207.3|4212.8|4206.8|4213.8|4207.8|4212.8|4206.8|7
1733423950000|2024-12-05 18:39:10|4212.4|4206.4|4213.8|4207.8|4213.8|4207.8|4212.4|4206.4|1
1733423960000|2024-12-05 18:39:20|4213.9|4207.9|4214.8|4208.8|4214.8|4208.8|4213.9|4207.9|2
1733423970000|2024-12-05 18:39:30|||||||||1
1733423980000|2024-12-05 18:39:40|4214.4|4208.4|4213.8|4207.8|4214.4|4208.4|4213.8|4207.8|2
1733423990000|2024-12-05 18:39:50|||||||||1
1733424000000|2024-12-05 18:40:00|4213.9|4207.9|4214.8|4208.8|4214.8|4208.8|4213.8|4207.8|4
1733424010000|2024-12-05 18:40:10|4213.9|4207.9|4213.8|4207.8|4213.9|4207.9|4213.3|4207.3|4
1733424020000|2024-12-05 18:40:20|||||||||2
1733424030000|2024-12-05 18:40:30|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|8
1733424050000|2024-12-05 18:40:50|||||||||1
1733424060000|2024-12-05 18:41:00|||||||||4
1733424070000|2024-12-05 18:41:10|||||||||8
1733424080000|2024-12-05 18:41:20|4214.4|4208.4|4214.8|4208.8|4214.8|4208.8|4212.8|4206.8|26
1733424090000|2024-12-05 18:41:30|4213.8|4207.8|4213.9|4207.9|4213.9|4207.9|4213.8|4207.8|1
1733424100000|2024-12-05 18:41:40|4213.8|4207.8|4213.9|4207.9|4214.1|4208.1|4213.8|4207.8|0
1733424110000|2024-12-05 18:41:50|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|0
1733424120000|2024-12-05 18:42:00|||||||||4
1733424140000|2024-12-05 18:42:20|||||||||8
1733424150000|2024-12-05 18:42:30|4212.8|4206.8|4211.8|4205.8|4212.8|4206.8|4211.8|4205.8|12
1733424160000|2024-12-05 18:42:40|4212.3|4206.3|4213.8|4207.8|4213.8|4207.8|4212.3|4206.3|6
1733424170000|2024-12-05 18:42:50|||||||||1
1733424180000|2024-12-05 18:43:00|4213.4|4207.4|4212.8|4206.8|4213.4|4207.4|4212.8|4206.8|8
1733424190000|2024-12-05 18:43:10|4211.9|4205.9|4210.8|4204.8|4212.3|4206.3|4210.8|4204.8|9
1733424200000|2024-12-05 18:43:20|4210.3|4204.3|4209.8|4203.8|4210.4|4204.4|4209.8|4203.8|6
1733424210000|2024-12-05 18:43:30|||||||||1
1733424220000|2024-12-05 18:43:40|4209.3|4203.3|4209.3|4203.3|4209.4|4203.4|4208.8|4202.8|3
1733424230000|2024-12-05 18:43:50|4209.8|4203.8|4210.8|4204.8|4210.8|4204.8|4209.8|4203.8|10
1733424240000|2024-12-05 18:44:00|4210.6|4204.6|4209.8|4203.8|4210.6|4204.6|4209.8|4203.8|6
1733424270000|2024-12-05 18:44:30|||||||||3
1733424280000|2024-12-05 18:44:40|||||||||6
1733424290000|2024-12-05 18:44:50|||||||||1
1733424300000|2024-12-05 18:45:00|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|30
1733424310000|2024-12-05 18:45:10|4208.8|4202.8|4210.8|4204.8|4210.9|4204.9|4208.8|4202.8|20
1733424320000|2024-12-05 18:45:20|4212.5|4206.5|4211.9|4205.9|4213.3|4207.3|4211.8|4205.8|14
1733424330000|2024-12-05 18:45:30|4211.8|4205.8|4212.3|4206.3|4212.3|4206.3|4211.8|4205.8|1
1733424340000|2024-12-05 18:45:40|4211.8|4205.8|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|11
1733424350000|2024-12-05 18:45:50|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|9
1733424360000|2024-12-05 18:46:00|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|11
1733424370000|2024-12-05 18:46:10|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|5
1733424380000|2024-12-05 18:46:20|4212.9|4206.9|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|6
1733424390000|2024-12-05 18:46:30|||||||||6
1733424400000|2024-12-05 18:46:40|4213.3|4207.3|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|9
1733424410000|2024-12-05 18:46:50|||||||||16
1733424420000|2024-12-05 18:47:00|4213.8|4207.8|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|10
1733424430000|2024-12-05 18:47:10|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|4
1733424440000|2024-12-05 18:47:20|4213.4|4207.4|4212.8|4206.8|4213.4|4207.4|4212.8|4206.8|6
1733424450000|2024-12-05 18:47:30|||||||||1
1733424460000|2024-12-05 18:47:40|4212.3|4206.3|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|4
1733424470000|2024-12-05 18:47:50|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|12
1733424480000|2024-12-05 18:48:00|4210.9|4204.9|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|12
1733424490000|2024-12-05 18:48:10|4212.3|4206.3|4211.8|4205.8|4212.3|4206.3|4211.8|4205.8|7
1733424500000|2024-12-05 18:48:20|4211.9|4205.9|4213.3|4207.3|4213.8|4207.8|4211.8|4205.8|29
1733424510000|2024-12-05 18:48:30|4212.8|4206.8|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|8
1733424520000|2024-12-05 18:48:40|||||||||5
1733424530000|2024-12-05 18:48:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|9
1733424540000|2024-12-05 18:49:00|4212.9|4206.9|4212.8|4206.8|4212.9|4206.9|4212.8|4206.8|4
1733424550000|2024-12-05 18:49:10|4211.3|4205.3|4210.3|4204.3|4211.3|4205.3|4209.8|4203.8|156
1733424560000|2024-12-05 18:49:20|4210.6|4204.6|4210.3|4204.3|4210.6|4204.6|4209.9|4203.9|4
1733424570000|2024-12-05 18:49:30|4209.9|4203.9|4208.9|4202.9|4209.9|4203.9|4208.8|4202.8|3
1733424580000|2024-12-05 18:49:40|4209.8|4203.8|4209.8|4203.8|4210.3|4204.3|4209.8|4203.8|8
1733424590000|2024-12-05 18:49:50|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|8
1733424600000|2024-12-05 18:50:00|4210.8|4204.8|4211.8|4205.8|4212.3|4206.3|4210.8|4204.8|7
1733424610000|2024-12-05 18:50:10|4212.8|4206.8|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|12
1733424620000|2024-12-05 18:50:20|4213.8|4207.8|4214.8|4208.8|4214.8|4208.8|4213.8|4207.8|13
1733424630000|2024-12-05 18:50:30|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|10
1733424640000|2024-12-05 18:50:40|4211.4|4205.4|4212.3|4206.3|4212.3|4206.3|4211.4|4205.4|11
1733424650000|2024-12-05 18:50:50|4211.9|4205.9|4210.8|4204.8|4212.3|4206.3|4210.8|4204.8|3
1733424660000|2024-12-05 18:51:00|4211.3|4205.3|4210.4|4204.4|4211.3|4205.3|4210.4|4204.4|4
1733424670000|2024-12-05 18:51:10|4209.8|4203.8|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|0
1733424680000|2024-12-05 18:51:20|4210.4|4204.4|4211.3|4205.3|4211.3|4205.3|4210.4|4204.4|5
1733424690000|2024-12-05 18:51:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733424700000|2024-12-05 18:51:40|4212.8|4206.8|4212.9|4206.9|4212.9|4206.9|4212.8|4206.8|7
1733424710000|2024-12-05 18:51:50|4212.8|4206.8|4215.3|4209.3|4215.3|4209.3|4212.3|4206.3|102
1733424720000|2024-12-05 18:52:00|4215.1|4209.1|4215.3|4209.3|4215.3|4209.3|4214.8|4208.8|16
1733424730000|2024-12-05 18:52:10|4215.6|4209.6|4214.4|4208.4|4215.6|4209.6|4214.3|4208.3|8
1733424740000|2024-12-05 18:52:20|4214.3|4208.3|4214.3|4208.3|4214.4|4208.4|4214.3|4208.3|5
1733424750000|2024-12-05 18:52:30|4214.4|4208.4|4216.3|4210.3|4216.3|4210.3|4214.4|4208.4|9
1733424760000|2024-12-05 18:52:40|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|3
1733424770000|2024-12-05 18:52:50|||||||||19
1733424780000|2024-12-05 18:53:00|||||||||8
1733424790000|2024-12-05 18:53:10|||||||||5
1733424800000|2024-12-05 18:53:20|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4215.8|4209.8|15
1733424810000|2024-12-05 18:53:30|||||||||10
1733424820000|2024-12-05 18:53:40|||||||||6
1733424830000|2024-12-05 18:53:50|4216.3|4210.3|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|10
1733424840000|2024-12-05 18:54:00|4215.9|4209.9|4215.4|4209.4|4215.9|4209.9|4215.4|4209.4|8
1733424850000|2024-12-05 18:54:10|4215.8|4209.8|4216.3|4210.3|4216.6|4210.6|4215.8|4209.8|4
1733424860000|2024-12-05 18:54:20|4215.9|4209.9|4216.3|4210.3|4216.3|4210.3|4215.9|4209.9|0
1733424870000|2024-12-05 18:54:30|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4215.3|4209.3|14
1733424880000|2024-12-05 18:54:40|4215.1|4209.1|4214.8|4208.8|4215.1|4209.1|4214.8|4208.8|3
1733424890000|2024-12-05 18:54:50|4215.8|4209.8|4216.3|4210.3|4216.3|4210.3|4215.8|4209.8|5
1733424900000|2024-12-05 18:55:00|4216.4|4210.4|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|14
1733424910000|2024-12-05 18:55:10|4216.6|4210.6|4218.8|4212.8|4218.8|4212.8|4215.8|4209.8|44
1733424920000|2024-12-05 18:55:20|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|11
1733424930000|2024-12-05 18:55:30|4218.3|4212.3|4217.3|4211.3|4218.3|4212.3|4217.3|4211.3|22
1733424950000|2024-12-05 18:55:50|4217.8|4211.8|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|25
1733424960000|2024-12-05 18:56:00|||||||||15
1733424970000|2024-12-05 18:56:10|4217.8|4211.8|4217.8|4211.8|4218.3|4212.3|4217.8|4211.8|130
1733424980000|2024-12-05 18:56:20|4217.1|4211.1|4216.8|4210.8|4217.3|4211.3|4216.8|4210.8|12
1733424990000|2024-12-05 18:56:30|||||||||5
1733425000000|2024-12-05 18:56:40|||||||||3
1733425010000|2024-12-05 18:56:50|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|8
1733425020000|2024-12-05 18:57:00|4218.1|4212.1|4217.8|4211.8|4218.4|4212.4|4216.8|4210.8|41
1733425030000|2024-12-05 18:57:10|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4217.8|4211.8|19
1733425040000|2024-12-05 18:57:20|4220.8|4214.8|4220.3|4214.3|4220.9|4214.9|4220.3|4214.3|26
1733425050000|2024-12-05 18:57:30|||||||||1
1733425060000|2024-12-05 18:57:40|4220.1|4214.1|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|6
1733425070000|2024-12-05 18:57:50|4220.8|4214.8|4220.3|4214.3|4221.8|4215.8|4220.3|4214.3|26
1733425080000|2024-12-05 18:58:00|4220.6|4214.6|4220.3|4214.3|4220.8|4214.8|4219.8|4213.8|15
1733425090000|2024-12-05 18:58:10|4219.9|4213.9|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|26
1733425100000|2024-12-05 18:58:20|4220.1|4214.1|4220.1|4214.1|4220.3|4214.3|4220.1|4214.1|3
1733425110000|2024-12-05 18:58:30|4218.9|4212.9|4218.8|4212.8|4219.8|4213.8|4218.8|4212.8|20
1733425120000|2024-12-05 18:58:40|4219.3|4213.3|4219.4|4213.4|4219.8|4213.8|4219.3|4213.3|3
1733425130000|2024-12-05 18:58:50|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|10
1733425140000|2024-12-05 18:59:00|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|16
1733425150000|2024-12-05 18:59:10|4221.3|4215.3|4221.8|4215.8|4221.8|4215.8|4220.8|4214.8|29
1733425160000|2024-12-05 18:59:20|4223.5|4217.5|4224.1|4218.1|4224.5|4218.5|4223.5|4217.5|24
1733425170000|2024-12-05 18:59:30|4224.5|4218.5|4223.5|4217.5|4225.1|4219.1|4223.5|4217.5|16
1733425180000|2024-12-05 18:59:40|4224|4218|4224|4218|4224|4218|4224|4218|33
1733425190000|2024-12-05 18:59:50|4223.5|4217.5|4225|4219|4225.1|4219.1|4223.5|4217.5|55
1733425200000|2024-12-05 19:00:00|4224.6|4218.6|4226|4220|4227|4221|4224.5|4218.5|42
1733425210000|2024-12-05 19:00:10|4225.6|4219.6|4226|4220|4226.5|4220.5|4225.6|4219.6|6
1733425220000|2024-12-05 19:00:20|4226.5|4220.5|4227.5|4221.5|4227.5|4221.5|4226.5|4220.5|12
1733425230000|2024-12-05 19:00:30|4227.6|4221.6|4226.5|4220.5|4227.6|4221.6|4226.5|4220.5|16
1733425240000|2024-12-05 19:00:40|4226.8|4220.8|4228|4222|4228.5|4222.5|4226.6|4220.6|54
1733425250000|2024-12-05 19:00:50|4228.3|4222.3|4227.5|4221.5|4228.3|4222.3|4227.5|4221.5|2
1733425260000|2024-12-05 19:01:00|4228|4222|4227.6|4221.6|4228.5|4222.5|4227.5|4221.5|8
1733425270000|2024-12-05 19:01:10|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|0
1733425280000|2024-12-05 19:01:20|4228.2|4222.2|4228|4222|4228.3|4222.3|4228|4222|7
1733425290000|2024-12-05 19:01:30|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|4227.5|4221.5|3
1733425300000|2024-12-05 19:01:40|4227.6|4221.6|4226.8|4220.8|4228.5|4222.5|4226.8|4220.8|12
1733425310000|2024-12-05 19:01:50|||||||||4
1733425320000|2024-12-05 19:02:00|4226.6|4220.6|4231|4225|4231.8|4225.8|4226.6|4220.6|54
1733425330000|2024-12-05 19:02:10|4230.6|4224.6|4235|4229|4235|4229|4230.5|4224.5|334
1733425340000|2024-12-05 19:02:20|4234.6|4228.6|4234.5|4228.5|4234.6|4228.6|4233.5|4227.5|21
1733425350000|2024-12-05 19:02:30|4234.6|4228.6|4233|4227|4234.6|4228.6|4233|4227|23
1733425360000|2024-12-05 19:02:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.5|4226.5|3
1733425370000|2024-12-05 19:02:50|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|5
1733425380000|2024-12-05 19:03:00|4234.1|4228.1|4235|4229|4235|4229|4234.1|4228.1|6
1733425390000|2024-12-05 19:03:10|4235.1|4229.1|4233.6|4227.6|4235.1|4229.1|4233.6|4227.6|17
1733425400000|2024-12-05 19:03:20|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|5
1733425410000|2024-12-05 19:03:30|4233.1|4227.1|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|3
1733425420000|2024-12-05 19:03:40|||||||||1
1733425430000|2024-12-05 19:03:50|4233.8|4227.8|4233.3|4227.3|4233.8|4227.8|4233.1|4227.1|21
1733425440000|2024-12-05 19:04:00|4233.1|4227.1|4236.1|4230.1|4237.1|4231.1|4233.1|4227.1|27
1733425450000|2024-12-05 19:04:10|4236|4230|4235.5|4229.5|4236|4230|4235.5|4229.5|3
1733425460000|2024-12-05 19:04:20|4235.8|4229.8|4236|4230|4236.5|4230.5|4235.8|4229.8|34
1733425470000|2024-12-05 19:04:30|4236.3|4230.3|4236.5|4230.5|4236.5|4230.5|4236.1|4230.1|1
1733425480000|2024-12-05 19:04:40|||||||||2
1733425490000|2024-12-05 19:04:50|4236.8|4230.8|4238.5|4232.5|4238.5|4232.5|4236.8|4230.8|30
1733425500000|2024-12-05 19:05:00|4237.5|4231.5|4236.5|4230.5|4238|4232|4235.6|4229.6|30
1733425510000|2024-12-05 19:05:10|4237|4231|4238|4232|4238.5|4232.5|4237|4231|16
1733425520000|2024-12-05 19:05:20|4237.8|4231.8|4240.5|4234.5|4241.5|4235.5|4237.5|4231.5|73
1733425530000|2024-12-05 19:05:30|4241|4235|4238.5|4232.5|4241|4235|4238.5|4232.5|10
1733425540000|2024-12-05 19:05:40|4239|4233|4239|4233|4239.5|4233.5|4238.5|4232.5|4
1733425550000|2024-12-05 19:05:50|4238.5|4232.5|4238.5|4232.5|4238.8|4232.8|4238.5|4232.5|4
1733425560000|2024-12-05 19:06:00|4238.8|4232.8|4239|4233|4239.5|4233.5|4237.8|4231.8|13
1733425570000|2024-12-05 19:06:10|4238.5|4232.5|4239|4233|4239.1|4233.1|4237|4231|27
1733425580000|2024-12-05 19:06:20|4239.1|4233.1|4242|4236|4242.5|4236.5|4239|4233|65
1733425590000|2024-12-05 19:06:30|4241.8|4235.8|4241.1|4235.1|4242|4236|4240.6|4234.6|3
1733425600000|2024-12-05 19:06:40|4241|4235|4240.1|4234.1|4242|4236|4240.1|4234.1|19
1733425610000|2024-12-05 19:06:50|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.5|4233.5|4
1733425620000|2024-12-05 19:07:00|4240|4234|4238.8|4232.8|4240.5|4234.5|4238.8|4232.8|20
1733425630000|2024-12-05 19:07:10|4238.1|4232.1|4241.1|4235.1|4241.2|4235.2|4238.1|4232.1|88
1733425640000|2024-12-05 19:07:20|4240.8|4234.8|4242|4236|4242|4236|4240.8|4234.8|5
1733425650000|2024-12-05 19:07:30|4242.1|4236.1|4240|4234|4242.1|4236.1|4240|4234|15
1733425660000|2024-12-05 19:07:40|4239.6|4233.6|4240.6|4234.6|4240.6|4234.6|4239.6|4233.6|36
1733425670000|2024-12-05 19:07:50|4240.8|4234.8|4240.5|4234.5|4240.8|4234.8|4240.5|4234.5|27
1733425680000|2024-12-05 19:08:00|4240.6|4234.6|4241.5|4235.5|4241.5|4235.5|4240.6|4234.6|40
1733425690000|2024-12-05 19:08:10|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|48
1733425700000|2024-12-05 19:08:20|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|4243.5|4237.5|17
1733425710000|2024-12-05 19:08:30|4242.6|4236.6|4241.6|4235.6|4243.1|4237.1|4241.6|4235.6|32
1733425720000|2024-12-05 19:08:40|4242|4236|4241.6|4235.6|4242|4236|4241.6|4235.6|14
1733425730000|2024-12-05 19:08:50|4242|4236|4242|4236|4242.1|4236.1|4241.5|4235.5|11
1733425740000|2024-12-05 19:09:00|4241.6|4235.6|4242.5|4236.5|4243.6|4237.6|4241.6|4235.6|16
1733425750000|2024-12-05 19:09:10|4242|4236|4241.6|4235.6|4242|4236|4241.6|4235.6|5
1733425760000|2024-12-05 19:09:20|4241.5|4235.5|4240.5|4234.5|4242.5|4236.5|4240.5|4234.5|8
1733425770000|2024-12-05 19:09:30|4240|4234|4239.5|4233.5|4240|4234|4239.5|4233.5|5
1733425780000|2024-12-05 19:09:40|4239.6|4233.6|4239.5|4233.5|4239.6|4233.6|4239.5|4233.5|3
1733425790000|2024-12-05 19:09:50|4239|4233|4238|4232|4239|4233|4238|4232|23
1733425800000|2024-12-05 19:10:00|4238.3|4232.3|4238|4232|4238.5|4232.5|4237.5|4231.5|41
1733425810000|2024-12-05 19:10:10|4237.6|4231.6|4236.5|4230.5|4237.6|4231.6|4236.5|4230.5|12
1733425820000|2024-12-05 19:10:20|4236.1|4230.1|4235|4229|4236.5|4230.5|4235|4229|38
1733425830000|2024-12-05 19:10:30|4235.1|4229.1|4235|4229|4235.5|4229.5|4234.8|4228.8|5
1733425840000|2024-12-05 19:10:40|4235.1|4229.1|4237|4231|4237.6|4231.6|4234|4228|90
1733425850000|2024-12-05 19:10:50|4237.6|4231.6|4238|4232|4238.5|4232.5|4237.6|4231.6|44
1733425860000|2024-12-05 19:11:00|4238.5|4232.5|4237.5|4231.5|4239.5|4233.5|4237|4231|24
1733425870000|2024-12-05 19:11:10|4237.1|4231.1|4237.5|4231.5|4237.5|4231.5|4236.5|4230.5|5
1733425880000|2024-12-05 19:11:20|4237.1|4231.1|4238|4232|4238.5|4232.5|4237.1|4231.1|18
1733425890000|2024-12-05 19:11:30|4237.6|4231.6|4238|4232|4238|4232|4237.6|4231.6|6
1733425900000|2024-12-05 19:11:40|4238.3|4232.3|4238.5|4232.5|4239.5|4233.5|4238.3|4232.3|7
1733425910000|2024-12-05 19:11:50|4238.3|4232.3|4238|4232|4238.3|4232.3|4238|4232|10
1733425920000|2024-12-05 19:12:00|4238.1|4232.1|4238.6|4232.6|4239.1|4233.1|4238.1|4232.1|13
1733425930000|2024-12-05 19:12:10|4238.5|4232.5|4238.8|4232.8|4239.8|4233.8|4238.5|4232.5|37
1733425940000|2024-12-05 19:12:20|4238.6|4232.6|4240.8|4234.8|4240.8|4234.8|4238.6|4232.6|14
1733425950000|2024-12-05 19:12:30|4240.6|4234.6|4240.1|4234.1|4240.8|4234.8|4240.1|4234.1|9
1733425960000|2024-12-05 19:12:40|4240.5|4234.5|4240.8|4234.8|4242.5|4236.5|4240.5|4234.5|13
1733425970000|2024-12-05 19:12:50|4241.1|4235.1|4239.5|4233.5|4241.6|4235.6|4238.5|4232.5|30
1733425980000|2024-12-05 19:13:00|4239.1|4233.1|4237.6|4231.6|4239.1|4233.1|4235.6|4229.6|65
1733425990000|2024-12-05 19:13:10|4237.3|4231.3|4237|4231|4237.5|4231.5|4235.8|4229.8|82
1733426000000|2024-12-05 19:13:20|4237.1|4231.1|4237.6|4231.6|4237.8|4231.8|4237.1|4231.1|27
1733426010000|2024-12-05 19:13:30|4238|4232|4239.5|4233.5|4240.3|4234.3|4237.6|4231.6|75
1733426020000|2024-12-05 19:13:40|4239.6|4233.6|4240|4234|4240.5|4234.5|4238.5|4232.5|219
1733426030000|2024-12-05 19:13:50|4239.6|4233.6|4239.5|4233.5|4240.5|4234.5|4239.5|4233.5|23
1733426040000|2024-12-05 19:14:00|4240|4234|4242.5|4236.5|4242.5|4236.5|4238.6|4232.6|187
1733426050000|2024-12-05 19:14:10|4242.6|4236.6|4243.5|4237.5|4243.6|4237.6|4242.5|4236.5|171
1733426060000|2024-12-05 19:14:20|4243.6|4237.6|4243.5|4237.5|4243.6|4237.6|4243.1|4237.1|136
1733426070000|2024-12-05 19:14:30|4242.8|4236.8|4242.6|4236.6|4242.8|4236.8|4242.6|4236.6|171
1733426080000|2024-12-05 19:14:40|4242.8|4236.8|4242.9|4236.9|4243.1|4237.1|4241.8|4235.8|585
1733426090000|2024-12-05 19:14:50|4242.8|4236.8|4242.8|4236.8|4243.1|4237.1|4241.8|4235.8|221
1733426100000|2024-12-05 19:15:00|4242.3|4236.3|4240.8|4234.8|4242.3|4236.3|4239.9|4233.9|85
1733426110000|2024-12-05 19:15:10|4239.8|4233.8|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|29
1733426120000|2024-12-05 19:15:20|4239.4|4233.4|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|10
1733426130000|2024-12-05 19:15:30|4239.4|4233.4|4240.4|4234.4|4240.9|4234.9|4239.4|4233.4|8
1733426150000|2024-12-05 19:15:50|4240.8|4234.8|4242.9|4236.9|4243.1|4237.1|4240.8|4234.8|58
1733426160000|2024-12-05 19:16:00|4242.4|4236.4|4240.4|4234.4|4242.4|4236.4|4240.4|4234.4|13
1733426170000|2024-12-05 19:16:10|4240.8|4234.8|4240.4|4234.4|4240.8|4234.8|4240.4|4234.4|2
1733426180000|2024-12-05 19:16:20|4240.3|4234.3|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1733426190000|2024-12-05 19:16:30|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|7
1733426200000|2024-12-05 19:16:40|4240.4|4234.4|4240.1|4234.1|4240.4|4234.4|4239.9|4233.9|40
1733426210000|2024-12-05 19:16:50|4239.9|4233.9|4239.9|4233.9|4240.4|4234.4|4239.8|4233.8|9
1733426220000|2024-12-05 19:17:00|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4239.9|4233.9|2
1733426230000|2024-12-05 19:17:10|4240.4|4234.4|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|2
1733426240000|2024-12-05 19:17:20|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1733426250000|2024-12-05 19:17:30|4239.9|4233.9|4239.9|4233.9|4240.1|4234.1|4239.8|4233.8|4
1733426260000|2024-12-05 19:17:40|||||||||4
1733426270000|2024-12-05 19:17:50|4240.4|4234.4|4240.9|4234.9|4241.1|4235.1|4240.4|4234.4|12
1733426280000|2024-12-05 19:18:00|4240.8|4234.8|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|6
1733426290000|2024-12-05 19:18:10|4240.8|4234.8|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|3
1733426300000|2024-12-05 19:18:20|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|2
1733426310000|2024-12-05 19:18:30|4241.8|4235.8|4242.9|4236.9|4242.9|4236.9|4241.8|4235.8|57
1733426320000|2024-12-05 19:18:40|4242.8|4236.8|4243.1|4237.1|4243.4|4237.4|4242.8|4236.8|166
1733426330000|2024-12-05 19:18:50|4242.9|4236.9|4242.6|4236.6|4242.9|4236.9|4241.9|4235.9|127
1733426340000|2024-12-05 19:19:00|4242.9|4236.9|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|11
1733426350000|2024-12-05 19:19:10|||||||||5
1733426360000|2024-12-05 19:19:20|4242.2|4236.2|4243.1|4237.1|4243.1|4237.1|4242.2|4236.2|11
1733426370000|2024-12-05 19:19:30|4242.6|4236.6|4241.8|4235.8|4242.6|4236.6|4241.8|4235.8|12
1733426380000|2024-12-05 19:19:40|4241.9|4235.9|4243.8|4237.8|4243.8|4237.8|4241.9|4235.9|42
1733426390000|2024-12-05 19:19:50|4242.9|4236.9|4240.7|4234.7|4242.9|4236.9|4240.7|4234.7|110
1733446800000|2024-12-06 01:00:00|4246.1|4240.1|4242.8|4236.8|4246.1|4240.1|4239.8|4233.8|81
1733446810000|2024-12-06 01:00:10|4242.1|4236.1|4240.1|4234.1|4243.1|4237.1|4239.8|4233.8|26
1733446820000|2024-12-06 01:00:20|4242|4236|4241.6|4235.6|4243.1|4237.1|4241.1|4235.1|38
1733446830000|2024-12-06 01:00:30|4240.8|4234.8|4241.1|4235.1|4241.1|4235.1|4239.1|4233.1|22
1733446840000|2024-12-06 01:00:40|4241.6|4235.6|4239.8|4233.8|4241.6|4235.6|4239.8|4233.8|15
1733446850000|2024-12-06 01:00:50|4240.1|4234.1|4238.8|4232.8|4240.1|4234.1|4238.8|4232.8|8
1733446860000|2024-12-06 01:01:00|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4238.8|4232.8|17
1733446870000|2024-12-06 01:01:10|4239.5|4233.5|4239.6|4233.6|4240.1|4234.1|4239.1|4233.1|2
1733446880000|2024-12-06 01:01:20|4239.5|4233.5|4241.5|4235.5|4241.5|4235.5|4239.5|4233.5|10
1733446890000|2024-12-06 01:01:30|4242.8|4236.8|4241.8|4235.8|4242.8|4236.8|4241.5|4235.5|0
1733446900000|2024-12-06 01:01:40|4241.6|4235.6|4240.8|4234.8|4242.1|4236.1|4240.8|4234.8|4
1733446910000|2024-12-06 01:01:50|4241.5|4235.5|4241.6|4235.6|4241.6|4235.6|4241.1|4235.1|1
1733446920000|2024-12-06 01:02:00|4241.5|4235.5|4240.8|4234.8|4241.5|4235.5|4240.5|4234.5|4
1733446930000|2024-12-06 01:02:10|4240.6|4234.6|4241.5|4235.5|4241.8|4235.8|4240.5|4234.5|4
1733446940000|2024-12-06 01:02:20|4240.6|4234.6|4241.6|4235.6|4241.6|4235.6|4240.6|4234.6|4
1733446950000|2024-12-06 01:02:30|4241.5|4235.5|4241.8|4235.8|4242.3|4236.3|4241.1|4235.1|0
1733446960000|2024-12-06 01:02:40|4242.1|4236.1|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|2
1733446970000|2024-12-06 01:02:50|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.5|4234.5|2
1733446980000|2024-12-06 01:03:00|4240.5|4234.5|4240.6|4234.6|4240.8|4234.8|4240.1|4234.1|6
1733446990000|2024-12-06 01:03:10|4240.8|4234.8|4240.1|4234.1|4240.8|4234.8|4240.1|4234.1|0
1733447000000|2024-12-06 01:03:20|4238.5|4232.5|4239.1|4233.1|4239.1|4233.1|4237.1|4231.1|8
1733447010000|2024-12-06 01:03:30|4238.8|4232.8|4239.1|4233.1|4239.5|4233.5|4238.6|4232.6|2
1733447020000|2024-12-06 01:03:40|4238.8|4232.8|4236.5|4230.5|4238.8|4232.8|4236.1|4230.1|5
1733447030000|2024-12-06 01:03:50|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.8|4229.8|5
1733447040000|2024-12-06 01:04:00|4235.3|4229.3|4232.3|4226.3|4235.3|4229.3|4231.8|4225.8|13
1733447050000|2024-12-06 01:04:10|4232.5|4226.5|4231.5|4225.5|4232.5|4226.5|4231.5|4225.5|1
1733447060000|2024-12-06 01:04:20|4231.3|4225.3|4232.8|4226.8|4232.8|4226.8|4231.3|4225.3|6
1733447070000|2024-12-06 01:04:30|4233|4227|4233.3|4227.3|4233.5|4227.5|4233|4227|0
1733447080000|2024-12-06 01:04:40|4233.5|4227.5|4232.8|4226.8|4233.5|4227.5|4232.8|4226.8|2
1733447090000|2024-12-06 01:04:50|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|0
1733447110000|2024-12-06 01:05:10|4233.3|4227.3|4234.8|4228.8|4234.8|4228.8|4233.3|4227.3|4
1733447120000|2024-12-06 01:05:20|4234.5|4228.5|4234.8|4228.8|4234.8|4228.8|4233.8|4227.8|0
1733447130000|2024-12-06 01:05:30|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|0
1733447140000|2024-12-06 01:05:40|4236|4230|4235.8|4229.8|4236|4230|4235.8|4229.8|0
1733447150000|2024-12-06 01:05:50|4236.3|4230.3|4236.8|4230.8|4237.1|4231.1|4236.3|4230.3|2
1733447160000|2024-12-06 01:06:00|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|5
1733447190000|2024-12-06 01:06:30|4237.3|4231.3|4237|4231|4237.3|4231.3|4236.8|4230.8|1
1733447200000|2024-12-06 01:06:40|4236.8|4230.8|4235.8|4229.8|4236.8|4230.8|4235.8|4229.8|2
1733447210000|2024-12-06 01:06:50|4235.5|4229.5|4235.3|4229.3|4235.8|4229.8|4234.8|4228.8|0
1733447220000|2024-12-06 01:07:00|4233|4227|4240.8|4234.8|4240.8|4234.8|4233|4227|74
1733447230000|2024-12-06 01:07:10|4240.3|4234.3|4240.8|4234.8|4241.8|4235.8|4240.3|4234.3|3
1733447240000|2024-12-06 01:07:20|4241.1|4235.1|4239.8|4233.8|4241.1|4235.1|4239.8|4233.8|4
1733447250000|2024-12-06 01:07:30|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1733447260000|2024-12-06 01:07:40|4238.6|4232.6|4237.8|4231.8|4239.1|4233.1|4237.8|4231.8|5
1733447270000|2024-12-06 01:07:50|4237.6|4231.6|4236.8|4230.8|4237.6|4231.6|4236.3|4230.3|3
1733447280000|2024-12-06 01:08:00|4237.1|4231.1|4237.8|4231.8|4237.8|4231.8|4237.1|4231.1|1
1733447290000|2024-12-06 01:08:10|4241.6|4235.6|4240.5|4234.5|4242.6|4236.6|4240.3|4234.3|10
1733447300000|2024-12-06 01:08:20|4240.1|4234.1|4240.6|4234.6|4240.8|4234.8|4240.1|4234.1|1
1733447310000|2024-12-06 01:08:30|4244.5|4238.5|4245.5|4239.5|4245.6|4239.6|4244.5|4238.5|19
1733447320000|2024-12-06 01:08:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|11
1733447330000|2024-12-06 01:08:50|4253.1|4247.1|4251.5|4245.5|4253.5|4247.5|4251.5|4245.5|9
1733447340000|2024-12-06 01:09:00|4251.1|4245.1|4249.8|4243.8|4251.1|4245.1|4249.8|4243.8|11
1733447350000|2024-12-06 01:09:10|4249.3|4243.3|4245.8|4239.8|4249.3|4243.3|4245.8|4239.8|21
1733447360000|2024-12-06 01:09:20|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4245.8|4239.8|0
1733447370000|2024-12-06 01:09:30|4245.8|4239.8|4244.8|4238.8|4245.8|4239.8|4244.8|4238.8|6
1733447380000|2024-12-06 01:09:40|4244.6|4238.6|4243.8|4237.8|4244.6|4238.6|4243.8|4237.8|7
1733447390000|2024-12-06 01:09:50|4244|4238|4243.8|4237.8|4244|4238|4243.3|4237.3|11
1733447400000|2024-12-06 01:10:00|4243.3|4237.3|4243.8|4237.8|4244.1|4238.1|4243.3|4237.3|5
1733447420000|2024-12-06 01:10:20|4243.5|4237.5|4242.8|4236.8|4243.5|4237.5|4242.8|4236.8|1
1733447430000|2024-12-06 01:10:30|4242.3|4236.3|4242.8|4236.8|4243.3|4237.3|4242.3|4236.3|2
1733447440000|2024-12-06 01:10:40|4242.5|4236.5|4244.6|4238.6|4244.6|4238.6|4242.1|4236.1|7
1733447450000|2024-12-06 01:10:50|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.6|4237.6|2
1733447460000|2024-12-06 01:11:00|4244.6|4238.6|4244.6|4238.6|4244.8|4238.8|4244.6|4238.6|1
1733447470000|2024-12-06 01:11:10|4245|4239|4244.8|4238.8|4245.1|4239.1|4244.6|4238.6|1
1733447480000|2024-12-06 01:11:20|4244.6|4238.6|4244.8|4238.8|4244.8|4238.8|4244.6|4238.6|0
1733447490000|2024-12-06 01:11:30|4244.6|4238.6|4244.6|4238.6|4244.8|4238.8|4244.6|4238.6|0
1733447500000|2024-12-06 01:11:40|4244.8|4238.8|4244.6|4238.6|4244.8|4238.8|4244.6|4238.6|0
1733447510000|2024-12-06 01:11:50|4244.8|4238.8|4244.5|4238.5|4244.8|4238.8|4244.5|4238.5|2
1733447520000|2024-12-06 01:12:00|4244.6|4238.6|4243.8|4237.8|4244.6|4238.6|4243.8|4237.8|1
1733447540000|2024-12-06 01:12:20|||||||||2
1733447550000|2024-12-06 01:12:30|4244.1|4238.1|4243.5|4237.5|4244.1|4238.1|4243.1|4237.1|3
1733447560000|2024-12-06 01:12:40|4244.1|4238.1|4244.1|4238.1|4244.8|4238.8|4243.8|4237.8|0
1733447570000|2024-12-06 01:12:50|4244.6|4238.6|4243.8|4237.8|4244.6|4238.6|4243.8|4237.8|0
1733447580000|2024-12-06 01:13:00|4243.5|4237.5|4243.6|4237.6|4244.1|4238.1|4243.3|4237.3|3
1733447590000|2024-12-06 01:13:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1733447600000|2024-12-06 01:13:20|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.6|4237.6|0
1733447620000|2024-12-06 01:13:40|4243.3|4237.3|4243.8|4237.8|4244.1|4238.1|4243.3|4237.3|2
1733447630000|2024-12-06 01:13:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1733447640000|2024-12-06 01:14:00|4243.8|4237.8|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|4
1733447680000|2024-12-06 01:14:40|4243.5|4237.5|4243.1|4237.1|4243.5|4237.5|4243.1|4237.1|0
1733447690000|2024-12-06 01:14:50|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|1
1733447700000|2024-12-06 01:15:00|4244.6|4238.6|4244.6|4238.6|4244.8|4238.8|4244.6|4238.6|3
1733447710000|2024-12-06 01:15:10|4244.8|4238.8|4244.8|4238.8|4245.6|4239.6|4244.6|4238.6|1
1733447720000|2024-12-06 01:15:20|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1733447730000|2024-12-06 01:15:30|4244.8|4238.8|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1733447740000|2024-12-06 01:15:40|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|1
1733447750000|2024-12-06 01:15:50|4245.1|4239.1|4246.1|4240.1|4246.5|4240.5|4245.1|4239.1|2
1733447770000|2024-12-06 01:16:10|4247.1|4241.1|4246.1|4240.1|4247.1|4241.1|4246.1|4240.1|6
1733447780000|2024-12-06 01:16:20|4245.1|4239.1|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|5
1733447790000|2024-12-06 01:16:30|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1733447800000|2024-12-06 01:16:40|4243.8|4237.8|4245.6|4239.6|4246.1|4240.1|4243.6|4237.6|19
1733447810000|2024-12-06 01:16:50|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1733447820000|2024-12-06 01:17:00|4246|4240|4245.6|4239.6|4246|4240|4245.6|4239.6|0
1733447840000|2024-12-06 01:17:20|4245.3|4239.3|4245.1|4239.1|4245.3|4239.3|4244.8|4238.8|1
1733447850000|2024-12-06 01:17:30|4244.8|4238.8|4244.6|4238.6|4244.8|4238.8|4244.6|4238.6|1
1733447860000|2024-12-06 01:17:40|4245|4239|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1733447870000|2024-12-06 01:17:50|4244.8|4238.8|4244.8|4238.8|4245.1|4239.1|4244.6|4238.6|0
1733447880000|2024-12-06 01:18:00|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1733447890000|2024-12-06 01:18:10|4244.8|4238.8|4244.1|4238.1|4244.8|4238.8|4244.1|4238.1|0
1733447900000|2024-12-06 01:18:20|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.6|4237.6|4
1733447910000|2024-12-06 01:18:30|4243.6|4237.6|4243.8|4237.8|4243.8|4237.8|4243.6|4237.6|0
1733447920000|2024-12-06 01:18:40|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|0
1733447930000|2024-12-06 01:18:50|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|0
1733447940000|2024-12-06 01:19:00|4243.1|4237.1|4243.8|4237.8|4243.8|4237.8|4243.1|4237.1|4
1733447950000|2024-12-06 01:19:10|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|0
1733447960000|2024-12-06 01:19:20|4243.8|4237.8|4243.1|4237.1|4243.8|4237.8|4243.1|4237.1|2
1733447970000|2024-12-06 01:19:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1733447980000|2024-12-06 01:19:40|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1733447990000|2024-12-06 01:19:50|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|1
1733448020000|2024-12-06 01:20:20|4242.1|4236.1|4241.8|4235.8|4242.1|4236.1|4241.3|4235.3|6
1733448040000|2024-12-06 01:20:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1733448060000|2024-12-06 01:21:00|||||||||1
1733448070000|2024-12-06 01:21:10|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1733448080000|2024-12-06 01:21:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1733448110000|2024-12-06 01:21:50|4242.6|4236.6|4242.8|4236.8|4242.8|4236.8|4242.6|4236.6|1
1733448130000|2024-12-06 01:22:10|4243.3|4237.3|4242.1|4236.1|4243.3|4237.3|4242.1|4236.1|1
1733448140000|2024-12-06 01:22:20|||||||||3
1733448150000|2024-12-06 01:22:30|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1733448160000|2024-12-06 01:22:40|4242.1|4236.1|4242.1|4236.1|4242.3|4236.3|4242.1|4236.1|0
1733448180000|2024-12-06 01:23:00|4242.8|4236.8|4242.1|4236.1|4242.8|4236.8|4242.1|4236.1|1
1733448190000|2024-12-06 01:23:10|4241.8|4235.8|4241.8|4235.8|4242.1|4236.1|4241.5|4235.5|2
1733448200000|2024-12-06 01:23:20|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1733448210000|2024-12-06 01:23:30|4241.8|4235.8|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|0
1733448220000|2024-12-06 01:23:40|4242.1|4236.1|4242.3|4236.3|4242.3|4236.3|4242.1|4236.1|0
1733448230000|2024-12-06 01:23:50|4242.1|4236.1|4242.3|4236.3|4242.3|4236.3|4242.1|4236.1|0
1733448240000|2024-12-06 01:24:00|4242.1|4236.1|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|1
1733448250000|2024-12-06 01:24:10|||||||||1
1733448270000|2024-12-06 01:24:30|4241.5|4235.5|4241.1|4235.1|4241.8|4235.8|4241.1|4235.1|1
1733448280000|2024-12-06 01:24:40|4240.8|4234.8|4239.8|4233.8|4240.8|4234.8|4239.8|4233.8|5
1733448290000|2024-12-06 01:24:50|4239.5|4233.5|4240.1|4234.1|4240.1|4234.1|4239.5|4233.5|1
1733448300000|2024-12-06 01:25:00|4240.3|4234.3|4241.1|4235.1|4241.8|4235.8|4240.1|4234.1|4
1733448310000|2024-12-06 01:25:10|4240.8|4234.8|4242.1|4236.1|4242.1|4236.1|4240.8|4234.8|1
1733448320000|2024-12-06 01:25:20|4244.3|4238.3|4244.8|4238.8|4244.8|4238.8|4244.1|4238.1|1
1733448330000|2024-12-06 01:25:30|4244.1|4238.1|4245.8|4239.8|4246.1|4240.1|4244.1|4238.1|5
1733448340000|2024-12-06 01:25:40|4245.6|4239.6|4245.6|4239.6|4245.8|4239.8|4245.1|4239.1|2
1733448350000|2024-12-06 01:25:50|4245.7|4239.7|4245.8|4239.8|4245.8|4239.8|4245.7|4239.7|0
1733448360000|2024-12-06 01:26:00|4246.7|4240.7|4245.8|4239.8|4246.7|4240.7|4245.8|4239.8|1
1733448380000|2024-12-06 01:26:20|4245.7|4239.7|4246.7|4240.7|4246.7|4240.7|4245.7|4239.7|0
1733448390000|2024-12-06 01:26:30|4246.8|4240.8|4248.7|4242.7|4248.7|4242.7|4246.8|4240.8|4
1733448400000|2024-12-06 01:26:40|4248.5|4242.5|4248.7|4242.7|4248.7|4242.7|4248.5|4242.5|0
1733448410000|2024-12-06 01:26:50|4248.8|4242.8|4249.5|4243.5|4250.3|4244.3|4248.8|4242.8|25
1733448420000|2024-12-06 01:27:00|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4248.8|4242.8|4
1733448430000|2024-12-06 01:27:10|||||||||4
1733448440000|2024-12-06 01:27:20|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|3
1733448450000|2024-12-06 01:27:30|4250.8|4244.8|4249.8|4243.8|4250.8|4244.8|4249.8|4243.8|0
1733448460000|2024-12-06 01:27:40|4250.2|4244.2|4250.8|4244.8|4250.8|4244.8|4250.2|4244.2|0
1733448480000|2024-12-06 01:28:00|4250.7|4244.7|4250.8|4244.8|4250.8|4244.8|4250.7|4244.7|0
1733448490000|2024-12-06 01:28:10|4250.7|4244.7|4248.2|4242.2|4250.7|4244.7|4248.2|4242.2|4
1733448500000|2024-12-06 01:28:20|4248.7|4242.7|4248.8|4242.8|4249.2|4243.2|4248.7|4242.7|2
1733448510000|2024-12-06 01:28:30|4248.7|4242.7|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|0
1733448540000|2024-12-06 01:29:00|4247.7|4241.7|4247.8|4241.8|4247.8|4241.8|4247.7|4241.7|2
1733448590000|2024-12-06 01:29:50|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|0
1733448600000|2024-12-06 01:30:00|4247.7|4241.7|4249.8|4243.8|4249.8|4243.8|4247.7|4241.7|4
1733448610000|2024-12-06 01:30:10|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|0
1733448620000|2024-12-06 01:30:20|4250.7|4244.7|4250.8|4244.8|4250.8|4244.8|4250.7|4244.7|0
1733448630000|2024-12-06 01:30:30|4250.5|4244.5|4250.2|4244.2|4250.5|4244.5|4250.2|4244.2|0
1733448640000|2024-12-06 01:30:40|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|2
1733448650000|2024-12-06 01:30:50|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1733448670000|2024-12-06 01:31:10|4249.3|4243.3|4247.8|4241.8|4249.3|4243.3|4247.8|4241.8|1
1733448690000|2024-12-06 01:31:30|4247.7|4241.7|4247.2|4241.2|4247.8|4241.8|4247.2|4241.2|2
1733448700000|2024-12-06 01:31:40|4248.2|4242.2|4247.8|4241.8|4248.2|4242.2|4247.8|4241.8|2
1733448710000|2024-12-06 01:31:50|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|0
1733448720000|2024-12-06 01:32:00|4248.7|4242.7|4248.7|4242.7|4249|4243|4248.2|4242.2|0
1733448730000|2024-12-06 01:32:10|4248.8|4242.8|4248.7|4242.7|4248.8|4242.8|4248.7|4242.7|0
1733448740000|2024-12-06 01:32:20|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1733448750000|2024-12-06 01:32:30|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1733448780000|2024-12-06 01:33:00|4248.8|4242.8|4249.8|4243.8|4249.8|4243.8|4248.7|4242.7|0
1733448790000|2024-12-06 01:33:10|4249.3|4243.3|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|0
1733448800000|2024-12-06 01:33:20|4249.5|4243.5|4249.8|4243.8|4249.8|4243.8|4249.5|4243.5|1
1733448810000|2024-12-06 01:33:30|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|0
1733448820000|2024-12-06 01:33:40|4248.7|4242.7|4249.2|4243.2|4249.5|4243.5|4248.7|4242.7|1
1733448830000|2024-12-06 01:33:50|4249.5|4243.5|4248.7|4242.7|4249.7|4243.7|4248.7|4242.7|0
1733448840000|2024-12-06 01:34:00|4249.5|4243.5|4248.8|4242.8|4249.5|4243.5|4248.7|4242.7|1
1733448850000|2024-12-06 01:34:10|4249.2|4243.2|4248.8|4242.8|4249.2|4243.2|4248.8|4242.8|0
1733448870000|2024-12-06 01:34:30|4249.2|4243.2|4248.2|4242.2|4249.2|4243.2|4248.2|4242.2|2
1733448890000|2024-12-06 01:34:50|4247.8|4241.8|4247.2|4241.2|4247.8|4241.8|4247.2|4241.2|2
1733448900000|2024-12-06 01:35:00|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4
1733448910000|2024-12-06 01:35:10|4248.2|4242.2|4249.7|4243.7|4249.8|4243.8|4248.2|4242.2|3
1733448920000|2024-12-06 01:35:20|4249.2|4243.2|4249.7|4243.7|4249.8|4243.8|4249.2|4243.2|0
1733448930000|2024-12-06 01:35:30|4249.3|4243.3|4249.7|4243.7|4249.7|4243.7|4249.3|4243.3|0
1733448940000|2024-12-06 01:35:40|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1733448950000|2024-12-06 01:35:50|4250.2|4244.2|4250.8|4244.8|4250.8|4244.8|4250.2|4244.2|1
1733448960000|2024-12-06 01:36:00|4251.3|4245.3|4250.7|4244.7|4251.3|4245.3|4250.7|4244.7|1
1733448970000|2024-12-06 01:36:10|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1733448980000|2024-12-06 01:36:20|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733448990000|2024-12-06 01:36:30|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1733449000000|2024-12-06 01:36:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733449010000|2024-12-06 01:36:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|2
1733449020000|2024-12-06 01:37:00|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|1
1733449030000|2024-12-06 01:37:10|4250.2|4244.2|4249.2|4243.2|4250.2|4244.2|4249.2|4243.2|4
1733449040000|2024-12-06 01:37:20|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1733449080000|2024-12-06 01:38:00|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|0
1733449090000|2024-12-06 01:38:10|4248.8|4242.8|4249.3|4243.3|4249.7|4243.7|4248.8|4242.8|3
1733449100000|2024-12-06 01:38:20|4249.7|4243.7|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|0
1733449130000|2024-12-06 01:38:50|4249.3|4243.3|4250.7|4244.7|4250.7|4244.7|4249.3|4243.3|1
1733449140000|2024-12-06 01:39:00|4250.2|4244.2|4252.2|4246.2|4252.2|4246.2|4250.2|4244.2|4
1733449150000|2024-12-06 01:39:10|4251.8|4245.8|4251.8|4245.8|4252.2|4246.2|4251.7|4245.7|1
1733449160000|2024-12-06 01:39:20|4252.2|4246.2|4251.8|4245.8|4252.2|4246.2|4251.8|4245.8|0
1733449180000|2024-12-06 01:39:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733449190000|2024-12-06 01:39:50|4251.8|4245.8|4252.2|4246.2|4252.2|4246.2|4251.8|4245.8|0
1733449200000|2024-12-06 01:40:00|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.3|4245.3|2
1733449210000|2024-12-06 01:40:10|4250.8|4244.8|4248.7|4242.7|4251.2|4245.2|4248.7|4242.7|2
1733449220000|2024-12-06 01:40:20|4248.2|4242.2|4248.8|4242.8|4248.8|4242.8|4248.2|4242.2|2
1733449230000|2024-12-06 01:40:30|4251.2|4245.2|4251.7|4245.7|4251.7|4245.7|4251.2|4245.2|18
1733449240000|2024-12-06 01:40:40|4251.3|4245.3|4251.2|4245.2|4251.3|4245.3|4251.2|4245.2|0
1733449250000|2024-12-06 01:40:50|4251|4245|4252.2|4246.2|4252.2|4246.2|4251|4245|0
1733449260000|2024-12-06 01:41:00|4251.2|4245.2|4250.8|4244.8|4251.2|4245.2|4250.8|4244.8|9
1733449270000|2024-12-06 01:41:10|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733449280000|2024-12-06 01:41:20|4250.3|4244.3|4250.2|4244.2|4250.3|4244.3|4250.2|4244.2|0
1733449290000|2024-12-06 01:41:30|4249.8|4243.8|4249.5|4243.5|4249.8|4243.8|4249.2|4243.2|2
1733449300000|2024-12-06 01:41:40|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1733449310000|2024-12-06 01:41:50|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|0
1733449320000|2024-12-06 01:42:00|4248.8|4242.8|4247.7|4241.7|4248.8|4242.8|4247.7|4241.7|2
1733449330000|2024-12-06 01:42:10|4247.2|4241.2|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|1
1733449370000|2024-12-06 01:42:50|4247.3|4241.3|4247.2|4241.2|4247.3|4241.3|4247.2|4241.2|0
1733449380000|2024-12-06 01:43:00|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|1
1733449390000|2024-12-06 01:43:10|4246.8|4240.8|4246.7|4240.7|4246.8|4240.8|4246.7|4240.7|0
1733449410000|2024-12-06 01:43:30|4246.2|4240.2|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|0
1733449420000|2024-12-06 01:43:40|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|0
1733449440000|2024-12-06 01:44:00|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.7|4239.7|1
1733449450000|2024-12-06 01:44:10|4245.7|4239.7|4245.7|4239.7|4245.8|4239.8|4245.7|4239.7|0
1733449460000|2024-12-06 01:44:20|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.7|4239.7|0
1733449470000|2024-12-06 01:44:30|4245.7|4239.7|4246.2|4240.2|4246.2|4240.2|4245.7|4239.7|0
1733449490000|2024-12-06 01:44:50|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|1
1733449500000|2024-12-06 01:45:00|4247.2|4241.2|4247.7|4241.7|4248.2|4242.2|4247.2|4241.2|1
1733449510000|2024-12-06 01:45:10|4247.8|4241.8|4247.7|4241.7|4247.8|4241.8|4247.7|4241.7|0
1733449520000|2024-12-06 01:45:20|4247.3|4241.3|4246.8|4240.8|4247.3|4241.3|4246.8|4240.8|0
1733449540000|2024-12-06 01:45:40|4247.2|4241.2|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|1
1733449550000|2024-12-06 01:45:50|4247.8|4241.8|4248.7|4242.7|4248.7|4242.7|4247.7|4241.7|0
1733449560000|2024-12-06 01:46:00|4247.8|4241.8|4247.7|4241.7|4247.8|4241.8|4247.7|4241.7|2
1733449570000|2024-12-06 01:46:10|4247.5|4241.5|4247.7|4241.7|4247.7|4241.7|4247.5|4241.5|0
1733449580000|2024-12-06 01:46:20|4247.3|4241.3|4247.2|4241.2|4247.3|4241.3|4246.8|4240.8|0
1733449590000|2024-12-06 01:46:30|4247.5|4241.5|4247.7|4241.7|4247.7|4241.7|4247.5|4241.5|0
1733449600000|2024-12-06 01:46:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1733449610000|2024-12-06 01:46:50|4247.7|4241.7|4247.8|4241.8|4247.8|4241.8|4247.7|4241.7|0
1733449620000|2024-12-06 01:47:00|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|0
1733449640000|2024-12-06 01:47:20|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1733449650000|2024-12-06 01:47:30|4247.2|4241.2|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|0
1733449670000|2024-12-06 01:47:50|4247.2|4241.2|4246.8|4240.8|4247.7|4241.7|4246.8|4240.8|0
1733449680000|2024-12-06 01:48:00|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1733449690000|2024-12-06 01:48:10|||||||||1
1733449700000|2024-12-06 01:48:20|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|0
1733449730000|2024-12-06 01:48:50|4246.7|4240.7|4246.2|4240.2|4246.7|4240.7|4246.2|4240.2|0
1733449740000|2024-12-06 01:49:00|4246.7|4240.7|4246.2|4240.2|4246.7|4240.7|4246.2|4240.2|1
1733449760000|2024-12-06 01:49:20|4246.5|4240.5|4247.3|4241.3|4247.3|4241.3|4246.5|4240.5|2
1733449770000|2024-12-06 01:49:30|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1733449790000|2024-12-06 01:49:50|4247.5|4241.5|4247.7|4241.7|4247.7|4241.7|4247.5|4241.5|1
1733449830000|2024-12-06 01:50:30|4247.3|4241.3|4247.2|4241.2|4247.3|4241.3|4247.2|4241.2|1
1733449840000|2024-12-06 01:50:40|4247.7|4241.7|4247.7|4241.7|4247.8|4241.8|4247.7|4241.7|0
1733449860000|2024-12-06 01:51:00|4248.2|4242.2|4249.8|4243.8|4249.8|4243.8|4248.2|4242.2|0
1733449870000|2024-12-06 01:51:10|4250.2|4244.2|4250.7|4244.7|4250.8|4244.8|4250.2|4244.2|0
1733449880000|2024-12-06 01:51:20|4251|4245|4250.8|4244.8|4251|4245|4250.7|4244.7|1
1733449890000|2024-12-06 01:51:30|4250.7|4244.7|4250.7|4244.7|4250.8|4244.8|4250.7|4244.7|0
1733449910000|2024-12-06 01:51:50|4250.3|4244.3|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1733449920000|2024-12-06 01:52:00|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1733449930000|2024-12-06 01:52:10|4251.2|4245.2|4250.7|4244.7|4251.5|4245.5|4250.7|4244.7|0
1733449950000|2024-12-06 01:52:30|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|6
1733449960000|2024-12-06 01:52:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733449980000|2024-12-06 01:53:00|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|1
1733450000000|2024-12-06 01:53:20|4253.3|4247.3|4253.3|4247.3|4253.7|4247.7|4253.3|4247.3|4
1733450010000|2024-12-06 01:53:30|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|0
1733450020000|2024-12-06 01:53:40|4253.5|4247.5|4253.3|4247.3|4253.7|4247.7|4253.3|4247.3|3
1733450030000|2024-12-06 01:53:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1733450050000|2024-12-06 01:54:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|1
1733450060000|2024-12-06 01:54:20|4252.3|4246.3|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|0
1733450070000|2024-12-06 01:54:30|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1733450110000|2024-12-06 01:55:10|4252.7|4246.7|4252.8|4246.8|4253.2|4247.2|4252.5|4246.5|7
1733450120000|2024-12-06 01:55:20|4252.7|4246.7|4251.7|4245.7|4252.7|4246.7|4251.7|4245.7|1
1733450130000|2024-12-06 01:55:30|4252.2|4246.2|4251.8|4245.8|4252.2|4246.2|4251.8|4245.8|0
1733450140000|2024-12-06 01:55:40|4251.7|4245.7|4252.5|4246.5|4252.5|4246.5|4251.2|4245.2|4
1733450170000|2024-12-06 01:56:10|4251.7|4245.7|4251.5|4245.5|4251.7|4245.7|4251.5|4245.5|1
1733450190000|2024-12-06 01:56:30|4251.2|4245.2|4250.5|4244.5|4251.2|4245.2|4250.5|4244.5|3
1733450200000|2024-12-06 01:56:40|4250.8|4244.8|4250.7|4244.7|4250.8|4244.8|4250.7|4244.7|0
1733450210000|2024-12-06 01:56:50|4250.8|4244.8|4250.7|4244.7|4250.8|4244.8|4250.7|4244.7|0
1733450220000|2024-12-06 01:57:00|4250.5|4244.5|4250.5|4244.5|4250.7|4244.7|4250.5|4244.5|0
1733450230000|2024-12-06 01:57:10|||||||||1
1733450240000|2024-12-06 01:57:20|4250.9|4244.9|4249.5|4243.5|4251|4245|4249.5|4243.5|9
1733450250000|2024-12-06 01:57:30|4249.7|4243.7|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|1
1733450260000|2024-12-06 01:57:40|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|6
1733450270000|2024-12-06 01:57:50|4249.2|4243.2|4249.5|4243.5|4249.5|4243.5|4249.2|4243.2|0
1733450280000|2024-12-06 01:58:00|4249.7|4243.7|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|0
1733450290000|2024-12-06 01:58:10|4248.7|4242.7|4248.8|4242.8|4248.8|4242.8|4248.2|4242.2|5
1733450300000|2024-12-06 01:58:20|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4247.8|4241.8|4
1733450310000|2024-12-06 01:58:30|4248.2|4242.2|4249.2|4243.2|4249.2|4243.2|4248.2|4242.2|2
1733450320000|2024-12-06 01:58:40|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|1
1733450330000|2024-12-06 01:58:50|4248.7|4242.7|4248.7|4242.7|4248.8|4242.8|4248.7|4242.7|0
1733450340000|2024-12-06 01:59:00|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|0
1733450350000|2024-12-06 01:59:10|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1733450360000|2024-12-06 01:59:20|4248.8|4242.8|4248.8|4242.8|4249.2|4243.2|4248.7|4242.7|1
1733450370000|2024-12-06 01:59:30|4249.2|4243.2|4249.8|4243.8|4249.8|4243.8|4249.2|4243.2|1
1733450400000|2024-12-06 02:00:00|4249.5|4243.5|4250.2|4244.2|4250.3|4244.3|4249.2|4243.2|1
1733450410000|2024-12-06 02:00:10|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|3
1733450420000|2024-12-06 02:00:20|4250.7|4244.7|4250.2|4244.2|4250.8|4244.8|4250.2|4244.2|1
1733450430000|2024-12-06 02:00:30|4250.3|4244.3|4250.6|4244.6|4250.6|4244.6|4250.2|4244.2|3
1733450440000|2024-12-06 02:00:40|4250.2|4244.2|4249.8|4243.8|4250.2|4244.2|4249.3|4243.3|3
1733450450000|2024-12-06 02:00:50|4250.2|4244.2|4250.2|4244.2|4250.3|4244.3|4250.2|4244.2|0
1733450460000|2024-12-06 02:01:00|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|1
1733450480000|2024-12-06 02:01:20|4250.2|4244.2|4250.2|4244.2|4250.3|4244.3|4250.2|4244.2|1
1733450490000|2024-12-06 02:01:30|4249.8|4243.8|4248.8|4242.8|4249.8|4243.8|4248.5|4242.5|3
1733450500000|2024-12-06 02:01:40|4248.2|4242.2|4248.3|4242.3|4248.3|4242.3|4248.2|4242.2|0
1733450510000|2024-12-06 02:01:50|4248.2|4242.2|4246.8|4240.8|4248.2|4242.2|4246.8|4240.8|2
1733450520000|2024-12-06 02:02:00|4246.2|4240.2|4246.3|4240.3|4246.3|4240.3|4246.2|4240.2|0
1733450530000|2024-12-06 02:02:10|4246.2|4240.2|4245.8|4239.8|4246.3|4240.3|4245.8|4239.8|2
1733450540000|2024-12-06 02:02:20|4245.2|4239.2|4245.8|4239.8|4246.2|4240.2|4245.2|4239.2|2
1733450550000|2024-12-06 02:02:30|4246.2|4240.2|4247.8|4241.8|4248.3|4242.3|4246.2|4240.2|5
1733450560000|2024-12-06 02:02:40|4248.2|4242.2|4248.2|4242.2|4248.8|4242.8|4248.2|4242.2|1
1733450570000|2024-12-06 02:02:50|4248.3|4242.3|4249.3|4243.3|4249.7|4243.7|4248.3|4242.3|0
1733450580000|2024-12-06 02:03:00|4248.8|4242.8|4246.7|4240.7|4248.8|4242.8|4246.7|4240.7|6
1733450610000|2024-12-06 02:03:30|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|0
1733450620000|2024-12-06 02:03:40|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1733450630000|2024-12-06 02:03:50|4246.8|4240.8|4246.2|4240.2|4246.8|4240.8|4246|4240|1
1733450640000|2024-12-06 02:04:00|4245.2|4239.2|4245.8|4239.8|4245.8|4239.8|4245.2|4239.2|1
1733450650000|2024-12-06 02:04:10|4245.7|4239.7|4245.7|4239.7|4245.8|4239.8|4245.7|4239.7|0
1733450660000|2024-12-06 02:04:20|4245.5|4239.5|4245.8|4239.8|4246.2|4240.2|4245.5|4239.5|2
1733450670000|2024-12-06 02:04:30|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.5|4239.5|0
1733450680000|2024-12-06 02:04:40|4245.5|4239.5|4244.8|4238.8|4245.5|4239.5|4244.8|4238.8|0
1733450690000|2024-12-06 02:04:50|4245.3|4239.3|4246.2|4240.2|4246.2|4240.2|4245.2|4239.2|2
1733450700000|2024-12-06 02:05:00|4246.5|4240.5|4246.5|4240.5|4246.7|4240.7|4245.8|4239.8|3
1733450710000|2024-12-06 02:05:10|4246.2|4240.2|4246.5|4240.5|4246.5|4240.5|4246.2|4240.2|0
1733450730000|2024-12-06 02:05:30|4247.5|4241.5|4247.8|4241.8|4247.8|4241.8|4247.5|4241.5|0
1733450740000|2024-12-06 02:05:40|4248.2|4242.2|4248.3|4242.3|4248.7|4242.7|4248.2|4242.2|0
1733450750000|2024-12-06 02:05:50|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|0
1733450760000|2024-12-06 02:06:00|4248.3|4242.3|4249.7|4243.7|4249.7|4243.7|4248.3|4242.3|3
1733450770000|2024-12-06 02:06:10|4249.2|4243.2|4250.2|4244.2|4250.5|4244.5|4249.2|4243.2|1
1733450780000|2024-12-06 02:06:20|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|1
1733450790000|2024-12-06 02:06:30|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1733450810000|2024-12-06 02:06:50|4249.7|4243.7|4249.8|4243.8|4249.8|4243.8|4249.7|4243.7|3
1733450840000|2024-12-06 02:07:20|4249|4243|4248.5|4242.5|4249|4243|4248.5|4242.5|1
1733450920000|2024-12-06 02:08:40|4248.2|4242.2|4247.5|4241.5|4248.2|4242.2|4247.5|4241.5|2
1733450940000|2024-12-06 02:09:00|4247.7|4241.7|4247.8|4241.8|4247.8|4241.8|4247.5|4241.5|0
1733450950000|2024-12-06 02:09:10|4247.7|4241.7|4247.8|4241.8|4247.8|4241.8|4247.7|4241.7|0
1733450960000|2024-12-06 02:09:20|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|0
1733450970000|2024-12-06 02:09:30|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.7|4241.7|0
1733450980000|2024-12-06 02:09:40|4248.2|4242.2|4247.3|4241.3|4248.5|4242.5|4247.3|4241.3|8
1733450990000|2024-12-06 02:09:50|4247.2|4241.2|4247.5|4241.5|4247.5|4241.5|4247.2|4241.2|0
1733451000000|2024-12-06 02:10:00|4247.8|4241.8|4246.5|4240.5|4247.8|4241.8|4246.5|4240.5|1
1733451010000|2024-12-06 02:10:10|4246.2|4240.2|4246.3|4240.3|4246.3|4240.3|4246.2|4240.2|0
1733451020000|2024-12-06 02:10:20|4246.2|4240.2|4246.2|4240.2|4246.8|4240.8|4246.2|4240.2|2
1733451030000|2024-12-06 02:10:30|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.3|4239.3|3
1733451040000|2024-12-06 02:10:40|4245.7|4239.7|4245.3|4239.3|4245.8|4239.8|4245.2|4239.2|1
1733451050000|2024-12-06 02:10:50|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|0
1733451060000|2024-12-06 02:11:00|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.7|4239.7|0
1733451070000|2024-12-06 02:11:10|4245.7|4239.7|4245.8|4239.8|4245.8|4239.8|4245.7|4239.7|0
1733451080000|2024-12-06 02:11:20|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|0
1733451090000|2024-12-06 02:11:30|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.7|4239.7|0
1733451100000|2024-12-06 02:11:40|4246.2|4240.2|4247|4241|4247|4241|4246.2|4240.2|0
1733451120000|2024-12-06 02:12:00|4247.2|4241.2|4247.5|4241.5|4247.5|4241.5|4247|4241|1
1733451130000|2024-12-06 02:12:10|4247.8|4241.8|4247.5|4241.5|4247.8|4241.8|4247.5|4241.5|0
1733451140000|2024-12-06 02:12:20|4247.7|4241.7|4248.2|4242.2|4248.2|4242.2|4247.7|4241.7|0
1733451160000|2024-12-06 02:12:40|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|0
1733451180000|2024-12-06 02:13:00|4246.8|4240.8|4246.8|4240.8|4247.2|4241.2|4246.8|4240.8|10
1733451200000|2024-12-06 02:13:20|4247.2|4241.2|4246.8|4240.8|4247.2|4241.2|4246.8|4240.8|0
1733451210000|2024-12-06 02:13:30|4247.2|4241.2|4247.7|4241.7|4247.8|4241.8|4247.2|4241.2|0
1733451220000|2024-12-06 02:13:40|4247.8|4241.8|4248.2|4242.2|4248.2|4242.2|4247.8|4241.8|0
1733451230000|2024-12-06 02:13:50|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1733451240000|2024-12-06 02:14:00|4248.2|4242.2|4248.5|4242.5|4249|4243|4247.8|4241.8|0
1733451250000|2024-12-06 02:14:10|4248.2|4242.2|4248.5|4242.5|4248.5|4242.5|4248.2|4242.2|0
1733451270000|2024-12-06 02:14:30|4249|4243|4249.2|4243.2|4249.5|4243.5|4249|4243|0
1733451280000|2024-12-06 02:14:40|4249.5|4243.5|4249.5|4243.5|4249.8|4243.8|4249.3|4243.3|0
1733451290000|2024-12-06 02:14:50|4249.7|4243.7|4250.5|4244.5|4250.5|4244.5|4249.7|4243.7|0
1733451300000|2024-12-06 02:15:00|4250.2|4244.2|4249.8|4243.8|4250.2|4244.2|4249.5|4243.5|1
1733451310000|2024-12-06 02:15:10|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1733451330000|2024-12-06 02:15:30|4249.8|4243.8|4249.7|4243.7|4249.8|4243.8|4249.7|4243.7|0
1733451340000|2024-12-06 02:15:40|4249.8|4243.8|4249.7|4243.7|4249.8|4243.8|4249.7|4243.7|0
1733451350000|2024-12-06 02:15:50|4249.8|4243.8|4249.3|4243.3|4249.8|4243.8|4249.3|4243.3|0
1733451360000|2024-12-06 02:16:00|4249.2|4243.2|4249.5|4243.5|4249.5|4243.5|4249.2|4243.2|0
1733451390000|2024-12-06 02:16:30|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|2
1733451410000|2024-12-06 02:16:50|||||||||1
1733451450000|2024-12-06 02:17:30|4249.3|4243.3|4250.5|4244.5|4250.5|4244.5|4249.3|4243.3|3
1733451490000|2024-12-06 02:18:10|4250.2|4244.2|4250.5|4244.5|4250.5|4244.5|4250.2|4244.2|0
1733451540000|2024-12-06 02:19:00|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250|4244|1
1733451570000|2024-12-06 02:19:30|4251.5|4245.5|4252.2|4246.2|4252.2|4246.2|4251.5|4245.5|5
1733451600000|2024-12-06 02:20:00|||||||||1
1733451620000|2024-12-06 02:20:20|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.5|4245.5|0
1733451650000|2024-12-06 02:20:50|4251.5|4245.5|4252.2|4246.2|4252.2|4246.2|4251.5|4245.5|2
1733451670000|2024-12-06 02:21:10|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|0
1733451720000|2024-12-06 02:22:00|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|2
1733451730000|2024-12-06 02:22:10|4251.8|4245.8|4251.7|4245.7|4251.8|4245.8|4251.7|4245.7|0
1733451780000|2024-12-06 02:23:00|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|0
1733451790000|2024-12-06 02:23:10|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733451890000|2024-12-06 02:24:50|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|0
1733451900000|2024-12-06 02:25:00|||||||||1
1733452030000|2024-12-06 02:27:10|4252.3|4246.3|4252.2|4246.2|4252.3|4246.3|4252.2|4246.2|1
1733452060000|2024-12-06 02:27:40|||||||||1
1733452080000|2024-12-06 02:28:00|4252.7|4246.7|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|2
1733452140000|2024-12-06 02:29:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1733452190000|2024-12-06 02:29:50|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|3
1733452200000|2024-12-06 02:30:00|4254.7|4248.7|4254.2|4248.2|4255.8|4249.8|4254.2|4248.2|15
1733452210000|2024-12-06 02:30:10|4254.3|4248.3|4254.5|4248.5|4254.8|4248.8|4254.3|4248.3|2
1733452220000|2024-12-06 02:30:20|4254.2|4248.2|4256.2|4250.2|4256.2|4250.2|4254.2|4248.2|2
1733452230000|2024-12-06 02:30:30|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4255.8|4249.8|3
1733452240000|2024-12-06 02:30:40|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.5|4250.5|0
1733452250000|2024-12-06 02:30:50|4256.2|4250.2|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|2
1733452260000|2024-12-06 02:31:00|4255.5|4249.5|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|2
1733452270000|2024-12-06 02:31:10|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|1
1733452280000|2024-12-06 02:31:20|4253.8|4247.8|4253.2|4247.2|4253.8|4247.8|4253.2|4247.2|0
1733452290000|2024-12-06 02:31:30|||||||||1
1733452300000|2024-12-06 02:31:40|||||||||1
1733452310000|2024-12-06 02:31:50|4253|4247|4253.2|4247.2|4253.2|4247.2|4253|4247|0
1733452320000|2024-12-06 02:32:00|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253|4247|3
1733452330000|2024-12-06 02:32:10|4253.2|4247.2|4254.2|4248.2|4254.2|4248.2|4252.7|4246.7|1
1733452340000|2024-12-06 02:32:20|4254.5|4248.5|4255.5|4249.5|4255.5|4249.5|4254.2|4248.2|1
1733452350000|2024-12-06 02:32:30|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|0
1733452360000|2024-12-06 02:32:40|4255.2|4249.2|4254.5|4248.5|4255.2|4249.2|4254.5|4248.5|0
1733452380000|2024-12-06 02:33:00|4254.9|4248.9|4255.2|4249.2|4255.2|4249.2|4254.9|4248.9|0
1733452390000|2024-12-06 02:33:10|4254.5|4248.5|4254.7|4248.7|4254.9|4248.9|4254.5|4248.5|0
1733452400000|2024-12-06 02:33:20|4254.5|4248.5|4254|4248|4254.5|4248.5|4254|4248|0
1733452410000|2024-12-06 02:33:30|4254.2|4248.2|4254.2|4248.2|4254.5|4248.5|4254.2|4248.2|0
1733452420000|2024-12-06 02:33:40|4254.5|4248.5|4254|4248|4254.5|4248.5|4254|4248|0
1733452430000|2024-12-06 02:33:50|4254.2|4248.2|4253.2|4247.2|4254.5|4248.5|4253.2|4247.2|2
1733452440000|2024-12-06 02:34:00|4253.5|4247.5|4253.2|4247.2|4253.5|4247.5|4252.2|4246.2|1
1733452450000|2024-12-06 02:34:10|4253.3|4247.3|4253.2|4247.2|4253.3|4247.3|4253.2|4247.2|0
1733452460000|2024-12-06 02:34:20|4253.3|4247.3|4253.2|4247.2|4253.3|4247.3|4253.2|4247.2|0
1733452480000|2024-12-06 02:34:40|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1733452490000|2024-12-06 02:34:50|4252.5|4246.5|4253.2|4247.2|4253.2|4247.2|4252.5|4246.5|1
1733452500000|2024-12-06 02:35:00|4252.8|4246.8|4252.7|4246.7|4253.2|4247.2|4252.5|4246.5|0
1733452510000|2024-12-06 02:35:10|4252.2|4246.2|4252.2|4246.2|4252.8|4246.8|4252.2|4246.2|0
1733452520000|2024-12-06 02:35:20|4252.5|4246.5|4252.8|4246.8|4252.8|4246.8|4252.2|4246.2|0
1733452530000|2024-12-06 02:35:30|4252.7|4246.7|4252.8|4246.8|4252.8|4246.8|4252.2|4246.2|0
1733452540000|2024-12-06 02:35:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1733452550000|2024-12-06 02:35:50|4253.2|4247.2|4252.7|4246.7|4253.8|4247.8|4252.7|4246.7|5
1733452560000|2024-12-06 02:36:00|4252.8|4246.8|4249.2|4243.2|4252.8|4246.8|4249.2|4243.2|3
1733452570000|2024-12-06 02:36:10|4248.2|4242.2|4247.8|4241.8|4248.2|4242.2|4247.5|4241.5|3
1733452580000|2024-12-06 02:36:20|4247.9|4241.9|4246.9|4240.9|4247.9|4241.9|4246.9|4240.9|0
1733452590000|2024-12-06 02:36:30|4247.2|4241.2|4247.9|4241.9|4248.9|4242.9|4247.2|4241.2|1
1733452600000|2024-12-06 02:36:40|4247.4|4241.4|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|1
1733452610000|2024-12-06 02:36:50|4248.5|4242.5|4248.7|4242.7|4248.9|4242.9|4248.2|4242.2|0
1733452620000|2024-12-06 02:37:00|4248.4|4242.4|4248.9|4242.9|4249.9|4243.9|4248.4|4242.4|0
1733452630000|2024-12-06 02:37:10|4249.2|4243.2|4247.9|4241.9|4249.4|4243.4|4247.9|4241.9|0
1733452640000|2024-12-06 02:37:20|4246.2|4240.2|4245.2|4239.2|4246.2|4240.2|4245.2|4239.2|4
1733452650000|2024-12-06 02:37:30|4244.9|4238.9|4245.2|4239.2|4245.4|4239.4|4244.9|4238.9|0
1733452660000|2024-12-06 02:37:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.2|4238.2|2
1733452670000|2024-12-06 02:37:50|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.2|4239.2|0
1733452680000|2024-12-06 02:38:00|4245.7|4239.7|4245|4239|4245.9|4239.9|4245|4239|1
1733452690000|2024-12-06 02:38:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.2|4238.2|10
1733452700000|2024-12-06 02:38:20|4244.2|4238.2|4244.4|4238.4|4244.4|4238.4|4244.2|4238.2|7
1733452710000|2024-12-06 02:38:30|||||||||4
1733452730000|2024-12-06 02:38:50|4243.9|4237.9|4241.7|4235.7|4243.9|4237.9|4241.7|4235.7|110
1733452740000|2024-12-06 02:39:00|4239.2|4233.2|4237.9|4231.9|4239.5|4233.5|4237.9|4231.9|23
1733452750000|2024-12-06 02:39:10|4237.5|4231.5|4233.5|4227.5|4237.9|4231.9|4233.5|4227.5|9
1733452760000|2024-12-06 02:39:20|4233.4|4227.4|4231.9|4225.9|4233.4|4227.4|4230.7|4224.7|9
1733452770000|2024-12-06 02:39:30|4232.5|4226.5|4231.4|4225.4|4232.5|4226.5|4231.4|4225.4|1
1733452780000|2024-12-06 02:39:40|4231|4225|4231.9|4225.9|4232.4|4226.4|4230.9|4224.9|8
1733452790000|2024-12-06 02:39:50|4231.5|4225.5|4231.9|4225.9|4231.9|4225.9|4231|4225|0
1733452800000|2024-12-06 02:40:00|4232.2|4226.2|4233.9|4227.9|4234.4|4228.4|4231.9|4225.9|3
1733452810000|2024-12-06 02:40:10|4234.2|4228.2|4235.9|4229.9|4235.9|4229.9|4233.9|4227.9|0
1733452820000|2024-12-06 02:40:20|4235.4|4229.4|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|0
1733452830000|2024-12-06 02:40:30|4235.7|4229.7|4235.9|4229.9|4235.9|4229.9|4235.4|4229.4|1
1733452840000|2024-12-06 02:40:40|4235.5|4229.5|4234.4|4228.4|4235.5|4229.5|4234.4|4228.4|1
1733452850000|2024-12-06 02:40:50|4234.9|4228.9|4233.9|4227.9|4234.9|4228.9|4233.5|4227.5|4
1733452860000|2024-12-06 02:41:00|4234.7|4228.7|4231|4225|4235.9|4229.9|4231|4225|14
1733452870000|2024-12-06 02:41:10|4231.2|4225.2|4231.5|4225.5|4231.5|4225.5|4231|4225|1
1733452880000|2024-12-06 02:41:20|4229.9|4223.9|4230|4224|4230.9|4224.9|4229.5|4223.5|31
1733452890000|2024-12-06 02:41:30|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|0
1733452900000|2024-12-06 02:41:40|4230.9|4224.9|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|1
1733452910000|2024-12-06 02:41:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1733452920000|2024-12-06 02:42:00|4231.5|4225.5|4230.9|4224.9|4232.5|4226.5|4230.9|4224.9|36
1733452930000|2024-12-06 02:42:10|4230.5|4224.5|4231|4225|4231|4225|4230.5|4224.5|1
1733452940000|2024-12-06 02:42:20|4230.5|4224.5|4229.9|4223.9|4230.5|4224.5|4229.5|4223.5|4
1733452950000|2024-12-06 02:42:30|4229.5|4223.5|4230.5|4224.5|4230.5|4224.5|4229.5|4223.5|0
1733452970000|2024-12-06 02:42:50|4230.4|4224.4|4230|4224|4230.4|4224.4|4229.9|4223.9|4
1733452980000|2024-12-06 02:43:00|4230.4|4224.4|4231.5|4225.5|4232.5|4226.5|4230.4|4224.4|35
1733452990000|2024-12-06 02:43:10|||||||||2
1733453010000|2024-12-06 02:43:30|4231|4225|4231|4225|4231|4225|4230.5|4224.5|4
1733453020000|2024-12-06 02:43:40|4231.2|4225.2|4231.5|4225.5|4231.5|4225.5|4231.2|4225.2|0
1733453030000|2024-12-06 02:43:50|4230.5|4224.5|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|1
1733453040000|2024-12-06 02:44:00|4230.9|4224.9|4230.5|4224.5|4230.9|4224.9|4230.5|4224.5|3
1733453050000|2024-12-06 02:44:10|4230.9|4224.9|4231.5|4225.5|4231.5|4225.5|4230|4224|5
1733453070000|2024-12-06 02:44:30|4231.4|4225.4|4230.2|4224.2|4231.4|4225.4|4229.7|4223.7|6
1733453080000|2024-12-06 02:44:40|4229.8|4223.8|4226.5|4220.5|4229.8|4223.8|4226.5|4220.5|7
1733453090000|2024-12-06 02:44:50|4226.4|4220.4|4225.5|4219.5|4226.4|4220.4|4225.5|4219.5|3
1733453100000|2024-12-06 02:45:00|4225.9|4219.9|4225.9|4219.9|4226|4220|4225.5|4219.5|3
1733453110000|2024-12-06 02:45:10|4226.2|4220.2|4230|4224|4230|4224|4226.2|4220.2|5
1733453120000|2024-12-06 02:45:20|4229.7|4223.7|4227.5|4221.5|4230|4224|4226.9|4220.9|11
1733453130000|2024-12-06 02:45:30|4227.2|4221.2|4224.9|4218.9|4227.2|4221.2|4224.5|4218.5|23
1733453140000|2024-12-06 02:45:40|4224.5|4218.5|4224.9|4218.9|4224.9|4218.9|4224.5|4218.5|0
1733453160000|2024-12-06 02:46:00|4225.9|4219.9|4224.9|4218.9|4225.9|4219.9|4224.9|4218.9|1
1733453170000|2024-12-06 02:46:10|4224.5|4218.5|4222.9|4216.9|4224.5|4218.5|4222.9|4216.9|1
1733453180000|2024-12-06 02:46:20|4222.7|4216.7|4222|4216|4222.7|4216.7|4221.5|4215.5|2
1733453190000|2024-12-06 02:46:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1733453200000|2024-12-06 02:46:40|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1733453210000|2024-12-06 02:46:50|4222.4|4216.4|4224|4218|4224|4218|4222.4|4216.4|4
1733453220000|2024-12-06 02:47:00|4224.2|4218.2|4225.9|4219.9|4225.9|4219.9|4224.2|4218.2|2
1733453230000|2024-12-06 02:47:10|4225.5|4219.5|4226.2|4220.2|4226.2|4220.2|4225.5|4219.5|0
1733453240000|2024-12-06 02:47:20|4226|4220|4226.9|4220.9|4227.4|4221.4|4225.9|4219.9|1
1733453250000|2024-12-06 02:47:30|||||||||1
1733453260000|2024-12-06 02:47:40|4226.5|4220.5|4225.9|4219.9|4226.5|4220.5|4225.9|4219.9|1
1733453270000|2024-12-06 02:47:50|4226|4220|4225.9|4219.9|4226.5|4220.5|4225.9|4219.9|0
1733453280000|2024-12-06 02:48:00|4225.5|4219.5|4224.9|4218.9|4225.5|4219.5|4224.4|4218.4|0
1733453290000|2024-12-06 02:48:10|4224.5|4218.5|4223.9|4217.9|4224.9|4218.9|4223.9|4217.9|0
1733453300000|2024-12-06 02:48:20|4224|4218|4225|4219|4225|4219|4224|4218|1
1733453310000|2024-12-06 02:48:30|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|0
1733453320000|2024-12-06 02:48:40|4224.5|4218.5|4225|4219|4225|4219|4223.9|4217.9|0
1733453330000|2024-12-06 02:48:50|4224.9|4218.9|4225.9|4219.9|4225.9|4219.9|4224.9|4218.9|1
1733453340000|2024-12-06 02:49:00|4225.5|4219.5|4224.9|4218.9|4225.9|4219.9|4224.4|4218.4|3
1733453350000|2024-12-06 02:49:10|4225.5|4219.5|4225.9|4219.9|4225.9|4219.9|4224.9|4218.9|1
1733453360000|2024-12-06 02:49:20|4224.9|4218.9|4225.4|4219.4|4225.9|4219.9|4224.9|4218.9|0
1733453370000|2024-12-06 02:49:30|4225|4219|4225.9|4219.9|4226.2|4220.2|4224.9|4218.9|2
1733453380000|2024-12-06 02:49:40|4226|4220|4225|4219|4226|4220|4225|4219|0
1733453390000|2024-12-06 02:49:50|4224.9|4218.9|4224.9|4218.9|4225.7|4219.7|4223.9|4217.9|2
1733453400000|2024-12-06 02:50:00|4225|4219|4225|4219|4225.2|4219.2|4224.9|4218.9|0
1733453410000|2024-12-06 02:50:10|4224.9|4218.9|4224.5|4218.5|4225|4219|4224.5|4218.5|7
1733453420000|2024-12-06 02:50:20|4225|4219|4225|4219|4225.9|4219.9|4224.5|4218.5|3
1733453430000|2024-12-06 02:50:30|4225.2|4219.2|4224.9|4218.9|4226|4220|4224.9|4218.9|0
1733453440000|2024-12-06 02:50:40|4224.7|4218.7|4224|4218|4224.7|4218.7|4222.7|4216.7|4
1733453450000|2024-12-06 02:50:50|4224.2|4218.2|4225.2|4219.2|4225.2|4219.2|4224.2|4218.2|0
1733453460000|2024-12-06 02:51:00|4225.9|4219.9|4226|4220|4226|4220|4225.2|4219.2|1
1733453470000|2024-12-06 02:51:10|4225.5|4219.5|4225.9|4219.9|4226|4220|4225.2|4219.2|0
1733453480000|2024-12-06 02:51:20|4226.2|4220.2|4226.5|4220.5|4226.5|4220.5|4225.9|4219.9|0
1733453490000|2024-12-06 02:51:30|4226|4220|4226|4220|4226.2|4220.2|4226|4220|0
1733453500000|2024-12-06 02:51:40|4226.2|4220.2|4226.5|4220.5|4226.5|4220.5|4226.2|4220.2|0
1733453510000|2024-12-06 02:51:50|4226.2|4220.2|4226|4220|4226.5|4220.5|4225.7|4219.7|0
1733453520000|2024-12-06 02:52:00|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|4225.5|4219.5|0
1733453530000|2024-12-06 02:52:10|4225.2|4219.2|4224.5|4218.5|4225.2|4219.2|4224.5|4218.5|0
1733453540000|2024-12-06 02:52:20|4224.4|4218.4|4224.5|4218.5|4224.5|4218.5|4224.4|4218.4|0
1733453550000|2024-12-06 02:52:30|4225|4219|4224.5|4218.5|4225|4219|4224.4|4218.4|0
1733453560000|2024-12-06 02:52:40|4225|4219|4225.2|4219.2|4225.2|4219.2|4225|4219|0
1733453570000|2024-12-06 02:52:50|4225|4219|4225.5|4219.5|4225.5|4219.5|4225|4219|0
1733453580000|2024-12-06 02:53:00|4224.9|4218.9|4224.2|4218.2|4225|4219|4224.2|4218.2|5
1733453590000|2024-12-06 02:53:10|4224|4218|4224|4218|4224|4218|4223.2|4217.2|0
1733453600000|2024-12-06 02:53:20|4224.2|4218.2|4223.2|4217.2|4224.2|4218.2|4223.2|4217.2|0
1733453610000|2024-12-06 02:53:30|4223|4217|4224.2|4218.2|4224.2|4218.2|4223|4217|0
1733453620000|2024-12-06 02:53:40|4224.9|4218.9|4224.5|4218.5|4225.2|4219.2|4224.5|4218.5|0
1733453630000|2024-12-06 02:53:50|4225|4219|4225|4219|4225|4219|4224.5|4218.5|1
1733453640000|2024-12-06 02:54:00|4224.7|4218.7|4223.5|4217.5|4225|4219|4223.5|4217.5|6
1733453650000|2024-12-06 02:54:10|4223.2|4217.2|4222.5|4216.5|4223.2|4217.2|4222.5|4216.5|1
1733453660000|2024-12-06 02:54:20|4221.9|4215.9|4221.9|4215.9|4222|4216|4221.9|4215.9|11
1733453670000|2024-12-06 02:54:30|4222|4216|4220.4|4214.4|4222.9|4216.9|4220.4|4214.4|12
1733453680000|2024-12-06 02:54:40|4220.7|4214.7|4221.9|4215.9|4221.9|4215.9|4220.7|4214.7|2
1733453690000|2024-12-06 02:54:50|4222.5|4216.5|4222.9|4216.9|4222.9|4216.9|4221.9|4215.9|1
1733453700000|2024-12-06 02:55:00|4222.5|4216.5|4222.5|4216.5|4222.9|4216.9|4221.9|4215.9|1
1733453710000|2024-12-06 02:55:10|4222.9|4216.9|4222.9|4216.9|4223.2|4217.2|4222.9|4216.9|2
1733453720000|2024-12-06 02:55:20|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|3
1733453730000|2024-12-06 02:55:30|4224.4|4218.4|4225.9|4219.9|4225.9|4219.9|4224.4|4218.4|2
1733453740000|2024-12-06 02:55:40|4225.5|4219.5|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|0
1733453750000|2024-12-06 02:55:50|4226.4|4220.4|4228.9|4222.9|4228.9|4222.9|4226.4|4220.4|1
1733453760000|2024-12-06 02:56:00|4229|4223|4228.9|4222.9|4229.5|4223.5|4228.5|4222.5|4
1733453770000|2024-12-06 02:56:10|4228.5|4222.5|4227.9|4221.9|4228.9|4222.9|4227.9|4221.9|1
1733453780000|2024-12-06 02:56:20|4228|4222|4228.9|4222.9|4228.9|4222.9|4228|4222|0
1733453790000|2024-12-06 02:56:30|4228.5|4222.5|4230.9|4224.9|4230.9|4224.9|4228.4|4222.4|5
1733453800000|2024-12-06 02:56:40|4231.2|4225.2|4231|4225|4231.4|4225.4|4230.9|4224.9|1
1733453810000|2024-12-06 02:56:50|4230.9|4224.9|4230|4224|4231.2|4225.2|4229.9|4223.9|2
1733453820000|2024-12-06 02:57:00|4230.4|4224.4|4231.5|4225.5|4231.5|4225.5|4230.4|4224.4|3
1733453840000|2024-12-06 02:57:20|4231|4225|4230.5|4224.5|4231.5|4225.5|4230.5|4224.5|2
1733453860000|2024-12-06 02:57:40|4230.4|4224.4|4229.4|4223.4|4230.5|4224.5|4229.4|4223.4|2
1733453870000|2024-12-06 02:57:50|4229.5|4223.5|4230|4224|4230|4224|4229.4|4223.4|5
1733453880000|2024-12-06 02:58:00|4229.9|4223.9|4227.5|4221.5|4229.9|4223.9|4227.5|4221.5|7
1733453890000|2024-12-06 02:58:10|4227.9|4221.9|4228.9|4222.9|4228.9|4222.9|4227.9|4221.9|0
1733453910000|2024-12-06 02:58:30|4229|4223|4228.9|4222.9|4229.5|4223.5|4228.9|4222.9|0
1733453920000|2024-12-06 02:58:40|4229|4223|4227|4221|4229|4223|4227|4221|8
1733453930000|2024-12-06 02:58:50|4226.9|4220.9|4224.4|4218.4|4226.9|4220.9|4224.4|4218.4|4
1733453940000|2024-12-06 02:59:00|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|4227.9|4221.9|3
1733453950000|2024-12-06 02:59:10|4228|4222|4227.2|4221.2|4228.7|4222.7|4227.2|4221.2|0
1733453960000|2024-12-06 02:59:20|4227|4221|4225.4|4219.4|4227|4221|4225|4219|1
1733453970000|2024-12-06 02:59:30|4225|4219|4224.9|4218.9|4225|4219|4224.9|4218.9|0
1733453980000|2024-12-06 02:59:40|4225.5|4219.5|4225.9|4219.9|4225.9|4219.9|4225.4|4219.4|1
1733453990000|2024-12-06 02:59:50|4226.2|4220.2|4226.5|4220.5|4226.5|4220.5|4226|4220|0
1733454000000|2024-12-06 03:00:00|4226.9|4220.9|4227|4221|4227.9|4221.9|4226.9|4220.9|2
1733454010000|2024-12-06 03:00:10|4226.9|4220.9|4226.9|4220.9|4227.5|4221.5|4226.9|4220.9|0
1733454020000|2024-12-06 03:00:20|4227.2|4221.2|4231.5|4225.5|4239.9|4233.9|4227.2|4221.2|91
1733454030000|2024-12-06 03:00:30|4232.2|4226.2|4239.7|4233.7|4242.4|4236.4|4231.2|4225.2|46
1733454040000|2024-12-06 03:00:40|4238.9|4232.9|4240.9|4234.9|4241.4|4235.4|4238.9|4232.9|8
1733454050000|2024-12-06 03:00:50|4240.7|4234.7|4240.9|4234.9|4240.9|4234.9|4240.7|4234.7|0
1733454060000|2024-12-06 03:01:00|4241.5|4235.5|4239.9|4233.9|4241.7|4235.7|4239.5|4233.5|2
1733454070000|2024-12-06 03:01:10|4239.7|4233.7|4239.9|4233.9|4239.9|4233.9|4239.7|4233.7|2
1733454080000|2024-12-06 03:01:20|4240.9|4234.9|4241.7|4235.7|4241.9|4235.9|4240.9|4234.9|1
1733454090000|2024-12-06 03:01:30|4242.4|4236.4|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1733454110000|2024-12-06 03:01:50|4242.2|4236.2|4241.9|4235.9|4242.2|4236.2|4241.9|4235.9|0
1733454120000|2024-12-06 03:02:00|4242.2|4236.2|4240.7|4234.7|4242.4|4236.4|4239.7|4233.7|4
1733454130000|2024-12-06 03:02:10|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4239.7|4233.7|0
1733454140000|2024-12-06 03:02:20|4241.2|4235.2|4238.5|4232.5|4241.4|4235.4|4238|4232|10
1733454150000|2024-12-06 03:02:30|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1733454160000|2024-12-06 03:02:40|4238.9|4232.9|4237.7|4231.7|4239.2|4233.2|4237.7|4231.7|5
1733454170000|2024-12-06 03:02:50|4238.2|4232.2|4237.7|4231.7|4239.4|4233.4|4236.5|4230.5|5
1733454180000|2024-12-06 03:03:00|4238|4232|4235.5|4229.5|4239|4233|4235.5|4229.5|7
1733454190000|2024-12-06 03:03:10|4235|4229|4237.2|4231.2|4237.2|4231.2|4235|4229|2
1733454200000|2024-12-06 03:03:20|4237|4231|4236.7|4230.7|4237|4231|4236.5|4230.5|0
1733454210000|2024-12-06 03:03:30|4236.6|4230.6|4236.6|4230.6|4236.7|4230.7|4236.2|4230.2|1
1733454220000|2024-12-06 03:03:40|4236.7|4230.7|4232.6|4226.6|4236.7|4230.7|4232.2|4226.2|12
1733454230000|2024-12-06 03:03:50|4233.6|4227.6|4231.7|4225.7|4233.6|4227.6|4231.7|4225.7|2
1733454240000|2024-12-06 03:04:00|4231.6|4225.6|4230.6|4224.6|4231.6|4225.6|4230.1|4224.1|2
1733454260000|2024-12-06 03:04:20|4230.1|4224.1|4230.2|4224.2|4230.2|4224.2|4230.1|4224.1|0
1733454280000|2024-12-06 03:04:40|||||||||1
1733454290000|2024-12-06 03:04:50|4230.1|4224.1|4229.6|4223.6|4230.2|4224.2|4229.6|4223.6|1
1733454300000|2024-12-06 03:05:00|4228.9|4222.9|4228.6|4222.6|4228.9|4222.9|4228.6|4222.6|1
1733454310000|2024-12-06 03:05:10|4228.2|4222.2|4229.6|4223.6|4229.6|4223.6|4227.6|4221.6|6
1733454330000|2024-12-06 03:05:30|4229.4|4223.4|4228.6|4222.6|4229.6|4223.6|4227.7|4221.7|5
1733454340000|2024-12-06 03:05:40|4227.6|4221.6|4227.7|4221.7|4228.1|4222.1|4227.1|4221.1|4
1733454350000|2024-12-06 03:05:50|4227.6|4221.6|4228.6|4222.6|4228.6|4222.6|4227.4|4221.4|1
1733454360000|2024-12-06 03:06:00|4228.7|4222.7|4228.7|4222.7|4229.2|4223.2|4228.6|4222.6|0
1733454370000|2024-12-06 03:06:10|4229.1|4223.1|4230.6|4224.6|4230.6|4224.6|4229.1|4223.1|0
1733454380000|2024-12-06 03:06:20|4229.6|4223.6|4230.6|4224.6|4230.6|4224.6|4229.6|4223.6|0
1733454390000|2024-12-06 03:06:30|4230.2|4224.2|4231.2|4225.2|4231.2|4225.2|4229.6|4223.6|0
1733454400000|2024-12-06 03:06:40|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4229.6|4223.6|0
1733454410000|2024-12-06 03:06:50|4229.6|4223.6|4230.6|4224.6|4230.6|4224.6|4229.6|4223.6|0
1733454420000|2024-12-06 03:07:00|4230.2|4224.2|4229.6|4223.6|4230.6|4224.6|4229.6|4223.6|0
1733454430000|2024-12-06 03:07:10|4229.7|4223.7|4230.7|4224.7|4230.9|4224.9|4229.7|4223.7|0
1733454440000|2024-12-06 03:07:20|4230.6|4224.6|4230.6|4224.6|4230.7|4224.7|4230.6|4224.6|0
1733454450000|2024-12-06 03:07:30|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1733454460000|2024-12-06 03:07:40|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|1
1733454470000|2024-12-06 03:07:50|4231.7|4225.7|4231.2|4225.2|4232.2|4226.2|4230.6|4224.6|1
1733454480000|2024-12-06 03:08:00|4231.6|4225.6|4232.6|4226.6|4232.6|4226.6|4231.6|4225.6|2
1733454490000|2024-12-06 03:08:10|4232.2|4226.2|4233.2|4227.2|4233.2|4227.2|4232.2|4226.2|0
1733454500000|2024-12-06 03:08:20|4232.6|4226.6|4232.2|4226.2|4233.2|4227.2|4232.2|4226.2|1
1733454510000|2024-12-06 03:08:30|4231.2|4225.2|4232.2|4226.2|4232.6|4226.6|4231.2|4225.2|2
1733454520000|2024-12-06 03:08:40|4231.6|4225.6|4231.2|4225.2|4231.6|4225.6|4231.2|4225.2|1
1733454530000|2024-12-06 03:08:50|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1733454540000|2024-12-06 03:09:00|4231.2|4225.2|4231.6|4225.6|4231.6|4225.6|4231.1|4225.1|0
1733454550000|2024-12-06 03:09:10|4231.7|4225.7|4231.9|4225.9|4231.9|4225.9|4231.7|4225.7|0
1733454560000|2024-12-06 03:09:20|4232.2|4226.2|4232.6|4226.6|4232.7|4226.7|4232.2|4226.2|0
1733454570000|2024-12-06 03:09:30|4232.7|4226.7|4233.6|4227.6|4233.7|4227.7|4232.6|4226.6|0
1733454580000|2024-12-06 03:09:40|4233.7|4227.7|4235.2|4229.2|4235.6|4229.6|4233.7|4227.7|1
1733454590000|2024-12-06 03:09:50|4235.1|4229.1|4234.1|4228.1|4235.1|4229.1|4234.1|4228.1|2
1733454600000|2024-12-06 03:10:00|4233.9|4227.9|4233.6|4227.6|4234.6|4228.6|4233.2|4227.2|1
1733454610000|2024-12-06 03:10:10|4235.2|4229.2|4235.6|4229.6|4236.6|4230.6|4235.2|4229.2|5
1733454620000|2024-12-06 03:10:20|4235.7|4229.7|4235.2|4229.2|4236.4|4230.4|4235.2|4229.2|1
1733454630000|2024-12-06 03:10:30|4234.9|4228.9|4234.6|4228.6|4234.9|4228.9|4234.2|4228.2|0
1733454640000|2024-12-06 03:10:40|4234.7|4228.7|4234.2|4228.2|4234.7|4228.7|4234.2|4228.2|0
1733454650000|2024-12-06 03:10:50|4234.6|4228.6|4234.2|4228.2|4234.6|4228.6|4233.7|4227.7|1
1733454660000|2024-12-06 03:11:00|4234.7|4228.7|4235.2|4229.2|4235.2|4229.2|4234.6|4228.6|0
1733454670000|2024-12-06 03:11:10|4234.9|4228.9|4235.7|4229.7|4236.1|4230.1|4234.6|4228.6|0
1733454680000|2024-12-06 03:11:20|4235.6|4229.6|4236.7|4230.7|4236.7|4230.7|4235.6|4229.6|0
1733454690000|2024-12-06 03:11:30|4236.6|4230.6|4236.7|4230.7|4236.9|4230.9|4236.6|4230.6|0
1733454700000|2024-12-06 03:11:40|4236.6|4230.6|4237.6|4231.6|4238.2|4232.2|4236.6|4230.6|2
1733454710000|2024-12-06 03:11:50|4238.1|4232.1|4242.2|4236.2|4242.7|4236.7|4238.1|4232.1|21
1733454720000|2024-12-06 03:12:00|4242.6|4236.6|4236.2|4230.2|4242.6|4236.6|4236.2|4230.2|17
1733454730000|2024-12-06 03:12:10|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|0
1733454740000|2024-12-06 03:12:20|4235.2|4229.2|4235.7|4229.7|4236.1|4230.1|4235.2|4229.2|1
1733454750000|2024-12-06 03:12:30|4235.6|4229.6|4234.9|4228.9|4235.6|4229.6|4234.9|4228.9|0
1733454760000|2024-12-06 03:12:40|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1733454770000|2024-12-06 03:12:50|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.2|4228.2|0
1733454780000|2024-12-06 03:13:00|4234.7|4228.7|4236.6|4230.6|4236.6|4230.6|4234.6|4228.6|2
1733454790000|2024-12-06 03:13:10|4236.9|4230.9|4237.1|4231.1|4238.2|4232.2|4236.7|4230.7|1
1733454800000|2024-12-06 03:13:20|4237.2|4231.2|4236.6|4230.6|4237.2|4231.2|4236.6|4230.6|0
1733454820000|2024-12-06 03:13:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|0
1733454830000|2024-12-06 03:13:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733454840000|2024-12-06 03:14:00|4236.7|4230.7|4238.1|4232.1|4238.1|4232.1|4236.7|4230.7|0
1733454850000|2024-12-06 03:14:10|4238.6|4232.6|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1733454870000|2024-12-06 03:14:30|4238.1|4232.1|4238.2|4232.2|4238.2|4232.2|4238.1|4232.1|0
1733454880000|2024-12-06 03:14:40|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1733454890000|2024-12-06 03:14:50|4239.2|4233.2|4238.2|4232.2|4239.2|4233.2|4237.6|4231.6|4
1733454900000|2024-12-06 03:15:00|4238.6|4232.6|4237.6|4231.6|4238.7|4232.7|4237.6|4231.6|2
1733454910000|2024-12-06 03:15:10|4237.2|4231.2|4236.6|4230.6|4237.2|4231.2|4236.6|4230.6|1
1733454930000|2024-12-06 03:15:30|4235.9|4229.9|4236.1|4230.1|4236.1|4230.1|4235.6|4229.6|0
1733454940000|2024-12-06 03:15:40|4235.7|4229.7|4235.6|4229.6|4235.7|4229.7|4235.2|4229.2|0
1733454950000|2024-12-06 03:15:50|4234.9|4228.9|4234.6|4228.6|4234.9|4228.9|4234.6|4228.6|0
1733454970000|2024-12-06 03:16:10|4234.9|4228.9|4235.6|4229.6|4235.6|4229.6|4234.9|4228.9|0
1733454980000|2024-12-06 03:16:20|4235.1|4229.1|4237.6|4231.6|4237.6|4231.6|4234.6|4228.6|0
1733454990000|2024-12-06 03:16:30|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|4
1733455000000|2024-12-06 03:16:40|4235.6|4229.6|4234.6|4228.6|4235.6|4229.6|4234.6|4228.6|2
1733455020000|2024-12-06 03:17:00|4234.9|4228.9|4236.6|4230.6|4236.6|4230.6|4234.9|4228.9|1
1733455030000|2024-12-06 03:17:10|4236.1|4230.1|4236.6|4230.6|4236.6|4230.6|4235.6|4229.6|0
1733455040000|2024-12-06 03:17:20|4236.9|4230.9|4236.6|4230.6|4236.9|4230.9|4236.6|4230.6|0
1733455060000|2024-12-06 03:17:40|4237.2|4231.2|4236.6|4230.6|4237.6|4231.6|4236.6|4230.6|0
1733455070000|2024-12-06 03:17:50|4235.6|4229.6|4236.6|4230.6|4236.6|4230.6|4235.6|4229.6|0
1733455080000|2024-12-06 03:18:00|4236.1|4230.1|4235.6|4229.6|4236.6|4230.6|4235.6|4229.6|0
1733455090000|2024-12-06 03:18:10|4235.9|4229.9|4236.6|4230.6|4236.6|4230.6|4235.6|4229.6|0
1733455100000|2024-12-06 03:18:20|4235.9|4229.9|4235.6|4229.6|4235.9|4229.9|4235.6|4229.6|0
1733455110000|2024-12-06 03:18:30|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4233.6|4227.6|1
1733455130000|2024-12-06 03:18:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733455140000|2024-12-06 03:19:00|4233.9|4227.9|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|0
1733455150000|2024-12-06 03:19:10|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|0
1733455160000|2024-12-06 03:19:20|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|2
1733455170000|2024-12-06 03:19:30|4234.4|4228.4|4233.6|4227.6|4234.4|4228.4|4233.6|4227.6|0
1733455190000|2024-12-06 03:19:50|4233.7|4227.7|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|0
1733455210000|2024-12-06 03:20:10|4234.7|4228.7|4236.1|4230.1|4236.6|4230.6|4234.7|4228.7|0
1733455220000|2024-12-06 03:20:20|4236.2|4230.2|4237.1|4231.1|4238.6|4232.6|4236.2|4230.2|1
1733455230000|2024-12-06 03:20:30|4237.6|4231.6|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|0
1733455240000|2024-12-06 03:20:40|4237.2|4231.2|4237.6|4231.6|4237.6|4231.6|4237.2|4231.2|0
1733455250000|2024-12-06 03:20:50|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4236.6|4230.6|2
1733455260000|2024-12-06 03:21:00|4237.6|4231.6|4233.7|4227.7|4237.6|4231.6|4233.7|4227.7|2
1733455270000|2024-12-06 03:21:10|4234.2|4228.2|4233.9|4227.9|4234.2|4228.2|4233.6|4227.6|0
1733455280000|2024-12-06 03:21:20|4233.7|4227.7|4233.2|4227.2|4233.7|4227.7|4232.9|4226.9|0
1733455290000|2024-12-06 03:21:30|4232.6|4226.6|4234.6|4228.6|4234.6|4228.6|4232.6|4226.6|2
1733455310000|2024-12-06 03:21:50|4235.1|4229.1|4234.6|4228.6|4235.6|4229.6|4234.6|4228.6|0
1733455320000|2024-12-06 03:22:00|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|0
1733455330000|2024-12-06 03:22:10|4234.6|4228.6|4234.2|4228.2|4235.2|4229.2|4233.6|4227.6|0
1733455340000|2024-12-06 03:22:20|4234.6|4228.6|4235.1|4229.1|4235.6|4229.6|4234.6|4228.6|0
1733455350000|2024-12-06 03:22:30|4235.2|4229.2|4235.6|4229.6|4235.7|4229.7|4235.2|4229.2|0
1733455360000|2024-12-06 03:22:40|4235.2|4229.2|4234.6|4228.6|4235.2|4229.2|4233.6|4227.6|2
1733455370000|2024-12-06 03:22:50|4234.2|4228.2|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|0
1733455380000|2024-12-06 03:23:00|4233.7|4227.7|4235.6|4229.6|4235.6|4229.6|4233.7|4227.7|1
1733455390000|2024-12-06 03:23:10|4236.6|4230.6|4235.6|4229.6|4236.6|4230.6|4235.6|4229.6|0
1733455400000|2024-12-06 03:23:20|4234.6|4228.6|4233.1|4227.1|4234.6|4228.6|4232.6|4226.6|1
1733455410000|2024-12-06 03:23:30|4233.2|4227.2|4233.6|4227.6|4233.6|4227.6|4233.2|4227.2|0
1733455420000|2024-12-06 03:23:40|4234.6|4228.6|4234.4|4228.4|4234.6|4228.6|4234.1|4228.1|1
1733455430000|2024-12-06 03:23:50|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|0
1733455440000|2024-12-06 03:24:00|4233.7|4227.7|4234.6|4228.6|4234.6|4228.6|4233.7|4227.7|0
1733455450000|2024-12-06 03:24:10|4235.1|4229.1|4234.6|4228.6|4235.6|4229.6|4234.6|4228.6|0
1733455460000|2024-12-06 03:24:20|4234.1|4228.1|4234.6|4228.6|4235.6|4229.6|4234.1|4228.1|0
1733455470000|2024-12-06 03:24:30|4233.6|4227.6|4234.6|4228.6|4234.7|4228.7|4233.6|4227.6|0
1733455480000|2024-12-06 03:24:40|4234.1|4228.1|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|0
1733455490000|2024-12-06 03:24:50|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733455500000|2024-12-06 03:25:00|4234.2|4228.2|4233.2|4227.2|4234.2|4228.2|4233.2|4227.2|0
1733455510000|2024-12-06 03:25:10|4233.1|4227.1|4228.6|4222.6|4233.1|4227.1|4228.6|4222.6|4
1733455520000|2024-12-06 03:25:20|4228.2|4222.2|4228.6|4222.6|4228.6|4222.6|4228.2|4222.2|2
1733455530000|2024-12-06 03:25:30|4228.1|4222.1|4229.2|4223.2|4229.2|4223.2|4228.1|4222.1|0
1733455540000|2024-12-06 03:25:40|4229.1|4223.1|4230.7|4224.7|4230.7|4224.7|4229.1|4223.1|1
1733455550000|2024-12-06 03:25:50|4230.6|4224.6|4231.2|4225.2|4231.2|4225.2|4230.6|4224.6|0
1733455560000|2024-12-06 03:26:00|4231.7|4225.7|4230.7|4224.7|4231.7|4225.7|4230.7|4224.7|1
1733455570000|2024-12-06 03:26:10|4230.6|4224.6|4229.6|4223.6|4230.7|4224.7|4229.6|4223.6|1
1733455580000|2024-12-06 03:26:20|4229.2|4223.2|4229.6|4223.6|4229.6|4223.6|4229.2|4223.2|0
1733455590000|2024-12-06 03:26:30|4229.2|4223.2|4226.7|4220.7|4229.2|4223.2|4226.6|4220.6|2
1733455600000|2024-12-06 03:26:40|4226.6|4220.6|4226.7|4220.7|4226.7|4220.7|4226.6|4220.6|0
1733455610000|2024-12-06 03:26:50|4227.1|4221.1|4227.2|4221.2|4227.2|4221.2|4227.1|4221.1|0
1733455620000|2024-12-06 03:27:00|4227.6|4221.6|4227.7|4221.7|4228.9|4222.9|4227.6|4221.6|10
1733455630000|2024-12-06 03:27:10|4227.6|4221.6|4227.2|4221.2|4227.6|4221.6|4227.1|4221.1|0
1733455640000|2024-12-06 03:27:20|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.2|4221.2|0
1733455650000|2024-12-06 03:27:30|4227.9|4221.9|4228.6|4222.6|4228.6|4222.6|4227.9|4221.9|0
1733455660000|2024-12-06 03:27:40|4229.2|4223.2|4229.6|4223.6|4230.6|4224.6|4229.2|4223.2|0
1733455680000|2024-12-06 03:28:00|4230.2|4224.2|4229.2|4223.2|4230.2|4224.2|4228.7|4222.7|0
1733455690000|2024-12-06 03:28:10|4229.6|4223.6|4228.6|4222.6|4229.6|4223.6|4228.6|4222.6|0
1733455700000|2024-12-06 03:28:20|4228.2|4222.2|4228.2|4222.2|4228.6|4222.6|4228.1|4222.1|0
1733455710000|2024-12-06 03:28:30|4228.1|4222.1|4228.1|4222.1|4228.6|4222.6|4228.1|4222.1|0
1733455720000|2024-12-06 03:28:40|4228.2|4222.2|4228.7|4222.7|4228.7|4222.7|4228.2|4222.2|2
1733455730000|2024-12-06 03:28:50|4229.1|4223.1|4228.2|4222.2|4229.2|4223.2|4228.1|4222.1|0
1733455740000|2024-12-06 03:29:00|4228.6|4222.6|4228.6|4222.6|4228.7|4222.7|4228.6|4222.6|0
1733455750000|2024-12-06 03:29:10|4228.1|4222.1|4226.2|4220.2|4228.1|4222.1|4226.2|4220.2|2
1733455760000|2024-12-06 03:29:20|4225.9|4219.9|4225.6|4219.6|4225.9|4219.9|4225.2|4219.2|1
1733455770000|2024-12-06 03:29:30|4225.2|4219.2|4223.6|4217.6|4225.2|4219.2|4223.6|4217.6|2
1733455780000|2024-12-06 03:29:40|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|0
1733455790000|2024-12-06 03:29:50|4223.9|4217.9|4225.2|4219.2|4225.2|4219.2|4223.9|4217.9|0
1733455800000|2024-12-06 03:30:00|4225.4|4219.4|4226.4|4220.4|4226.6|4220.6|4225.4|4219.4|1
1733455810000|2024-12-06 03:30:10|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.2|4220.2|1
1733455840000|2024-12-06 03:30:40|4226.7|4220.7|4227.6|4221.6|4227.6|4221.6|4226.7|4220.7|0
1733455850000|2024-12-06 03:30:50|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|0
1733455860000|2024-12-06 03:31:00|4228.1|4222.1|4228.7|4222.7|4228.7|4222.7|4228.1|4222.1|0
1733455870000|2024-12-06 03:31:10|4228.6|4222.6|4228.7|4222.7|4228.7|4222.7|4228.6|4222.6|0
1733455880000|2024-12-06 03:31:20|4229.2|4223.2|4228.7|4222.7|4229.2|4223.2|4228.7|4222.7|0
1733455890000|2024-12-06 03:31:30|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1733455900000|2024-12-06 03:31:40|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|4228.7|4222.7|0
1733455910000|2024-12-06 03:31:50|4228.6|4222.6|4228.7|4222.7|4228.7|4222.7|4228.6|4222.6|1
1733455920000|2024-12-06 03:32:00|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|0
1733455930000|2024-12-06 03:32:10|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.1|4222.1|0
1733455940000|2024-12-06 03:32:20|4228.1|4222.1|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|1
1733455960000|2024-12-06 03:32:40|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1733455970000|2024-12-06 03:32:50|4229.6|4223.6|4230.2|4224.2|4230.6|4224.6|4229.6|4223.6|1
1733455980000|2024-12-06 03:33:00|4229.6|4223.6|4229.7|4223.7|4229.7|4223.7|4229.6|4223.6|0
1733455990000|2024-12-06 03:33:10|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1733456000000|2024-12-06 03:33:20|4229.7|4223.7|4230.6|4224.6|4230.6|4224.6|4229.7|4223.7|0
1733456020000|2024-12-06 03:33:40|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1733456030000|2024-12-06 03:33:50|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1733456040000|2024-12-06 03:34:00|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|1
1733456050000|2024-12-06 03:34:10|4230.2|4224.2|4229.7|4223.7|4230.2|4224.2|4229.7|4223.7|0
1733456060000|2024-12-06 03:34:20|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1733456080000|2024-12-06 03:34:40|4229.7|4223.7|4229.2|4223.2|4229.7|4223.7|4229.2|4223.2|0
1733456090000|2024-12-06 03:34:50|4229.9|4223.9|4229.7|4223.7|4229.9|4223.9|4229.6|4223.6|1
1733456100000|2024-12-06 03:35:00|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1733456110000|2024-12-06 03:35:10|4229.2|4223.2|4229.6|4223.6|4229.6|4223.6|4229.2|4223.2|0
1733456120000|2024-12-06 03:35:20|4229.2|4223.2|4228|4222|4229.2|4223.2|4228|4222|1
1733456130000|2024-12-06 03:35:30|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|0
1733456140000|2024-12-06 03:35:40|4228.1|4222.1|4228.2|4222.2|4228.2|4222.2|4227.7|4221.7|0
1733456150000|2024-12-06 03:35:50|4228.6|4222.6|4228.9|4222.9|4229.1|4223.1|4227.7|4221.7|0
1733456160000|2024-12-06 03:36:00|4228.7|4222.7|4227.7|4221.7|4228.7|4222.7|4227.7|4221.7|1
1733456170000|2024-12-06 03:36:10|4228.1|4222.1|4228.6|4222.6|4228.7|4222.7|4228.1|4222.1|0
1733456190000|2024-12-06 03:36:30|4228.7|4222.7|4229.6|4223.6|4229.6|4223.6|4228.7|4222.7|0
1733456200000|2024-12-06 03:36:40|4229.2|4223.2|4228.9|4222.9|4229.6|4223.6|4228.9|4222.9|0
1733456210000|2024-12-06 03:36:50|4228.7|4222.7|4228.6|4222.6|4228.7|4222.7|4228.6|4222.6|0
1733456220000|2024-12-06 03:37:00|4228.2|4222.2|4227.7|4221.7|4228.2|4222.2|4227.7|4221.7|0
1733456230000|2024-12-06 03:37:10|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|0
1733456250000|2024-12-06 03:37:30|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|4227.7|4221.7|0
1733456260000|2024-12-06 03:37:40|4227.6|4221.6|4227.2|4221.2|4227.6|4221.6|4227.2|4221.2|2
1733456280000|2024-12-06 03:38:00|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|1
1733456290000|2024-12-06 03:38:10|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|4228.2|4222.2|0
1733456300000|2024-12-06 03:38:20|4228.6|4222.6|4228.6|4222.6|4229.1|4223.1|4228.6|4222.6|2
1733456320000|2024-12-06 03:38:40|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|0
1733456340000|2024-12-06 03:39:00|4229.2|4223.2|4229.7|4223.7|4229.7|4223.7|4229.2|4223.2|0
1733456380000|2024-12-06 03:39:40|4229.6|4223.6|4229.7|4223.7|4229.7|4223.7|4229.6|4223.6|0
1733456390000|2024-12-06 03:39:50|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4
1733456410000|2024-12-06 03:40:10|4230.7|4224.7|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|0
1733456420000|2024-12-06 03:40:20|4230.9|4224.9|4230.7|4224.7|4230.9|4224.9|4230.7|4224.7|0
1733456430000|2024-12-06 03:40:30|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|0
1733456450000|2024-12-06 03:40:50|4231.6|4225.6|4230.7|4224.7|4231.6|4225.6|4230.7|4224.7|0
1733456480000|2024-12-06 03:41:20|4230.9|4224.9|4231.7|4225.7|4231.7|4225.7|4230.9|4224.9|0
1733456490000|2024-12-06 03:41:30|4232.1|4226.1|4232.2|4226.2|4232.6|4226.6|4231.7|4225.7|0
1733456500000|2024-12-06 03:41:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|0
1733456510000|2024-12-06 03:41:50|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1733456530000|2024-12-06 03:42:10|4232.6|4226.6|4232.7|4226.7|4232.7|4226.7|4232.6|4226.6|0
1733456560000|2024-12-06 03:42:40|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|1
1733456570000|2024-12-06 03:42:50|4234.1|4228.1|4235.2|4229.2|4235.2|4229.2|4234.1|4228.1|2
1733456580000|2024-12-06 03:43:00|4234.9|4228.9|4234.7|4228.7|4234.9|4228.9|4234.7|4228.7|0
1733456610000|2024-12-06 03:43:30|4235.1|4229.1|4234.9|4228.9|4235.2|4229.2|4234.9|4228.9|0
1733456640000|2024-12-06 03:44:00|4234.7|4228.7|4237.2|4231.2|4237.2|4231.2|4234.7|4228.7|1
1733456650000|2024-12-06 03:44:10|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|2
1733456670000|2024-12-06 03:44:30|4237.6|4231.6|4237.7|4231.7|4237.7|4231.7|4237.6|4231.6|0
1733456690000|2024-12-06 03:44:50|4238.2|4232.2|4239.2|4233.2|4239.2|4233.2|4238.2|4232.2|1
1733456700000|2024-12-06 03:45:00|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|2
1733456710000|2024-12-06 03:45:10|4239.7|4233.7|4238.7|4232.7|4239.7|4233.7|4238.2|4232.2|1
1733456720000|2024-12-06 03:45:20|4238.6|4232.6|4238.2|4232.2|4238.6|4232.6|4238.2|4232.2|0
1733456730000|2024-12-06 03:45:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1733456740000|2024-12-06 03:45:40|4237.7|4231.7|4238.6|4232.6|4238.6|4232.6|4237.7|4231.7|0
1733456750000|2024-12-06 03:45:50|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1733456760000|2024-12-06 03:46:00|4239.1|4233.1|4238.7|4232.7|4239.6|4233.6|4238.6|4232.6|1
1733456770000|2024-12-06 03:46:10|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1733456780000|2024-12-06 03:46:20|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4237.6|4231.6|0
1733456790000|2024-12-06 03:46:30|4237.9|4231.9|4237.7|4231.7|4237.9|4231.9|4237.7|4231.7|1
1733456800000|2024-12-06 03:46:40|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1733456810000|2024-12-06 03:46:50|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.6|4231.6|0
1733456820000|2024-12-06 03:47:00|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.2|4231.2|0
1733456840000|2024-12-06 03:47:20|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1733456870000|2024-12-06 03:47:50|4237.6|4231.6|4235.6|4229.6|4237.6|4231.6|4235.6|4229.6|1
1733456910000|2024-12-06 03:48:30|4235.2|4229.2|4235.2|4229.2|4235.6|4229.6|4235.2|4229.2|0
1733456920000|2024-12-06 03:48:40|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1733456930000|2024-12-06 03:48:50|4234.6|4228.6|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|0
1733456940000|2024-12-06 03:49:00|4235.2|4229.2|4235.9|4229.9|4235.9|4229.9|4235.2|4229.2|1
1733456950000|2024-12-06 03:49:10|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1733456960000|2024-12-06 03:49:20|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1733456970000|2024-12-06 03:49:30|4235.6|4229.6|4234.6|4228.6|4235.6|4229.6|4234.6|4228.6|2
1733457040000|2024-12-06 03:50:40|4234.9|4228.9|4235.1|4229.1|4235.1|4229.1|4234.9|4228.9|0
1733457050000|2024-12-06 03:50:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.2|4230.2|2
1733457060000|2024-12-06 03:51:00|4236.1|4230.1|4233.6|4227.6|4236.1|4230.1|4233.2|4227.2|6
1733457070000|2024-12-06 03:51:10|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1733457110000|2024-12-06 03:51:50|4232.9|4226.9|4232.6|4226.6|4233.1|4227.1|4232.6|4226.6|2
1733457130000|2024-12-06 03:52:10|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1733457140000|2024-12-06 03:52:20|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1733457150000|2024-12-06 03:52:30|4234.2|4228.2|4234.1|4228.1|4234.2|4228.2|4233.6|4227.6|0
1733457160000|2024-12-06 03:52:40|4233.6|4227.6|4232.6|4226.6|4233.6|4227.6|4232.6|4226.6|0
1733457170000|2024-12-06 03:52:50|4232.2|4226.2|4232.1|4226.1|4232.2|4226.2|4232.1|4226.1|0
1733457190000|2024-12-06 03:53:10|4232.2|4226.2|4232.1|4226.1|4232.2|4226.2|4232.1|4226.1|0
1733457230000|2024-12-06 03:53:50|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1733457250000|2024-12-06 03:54:10|4232.1|4226.1|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|2
1733457260000|2024-12-06 03:54:20|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|4232.1|4226.1|0
1733457270000|2024-12-06 03:54:30|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1733457280000|2024-12-06 03:54:40|4231.9|4225.9|4232.2|4226.2|4232.2|4226.2|4231.9|4225.9|0
1733457290000|2024-12-06 03:54:50|4231.9|4225.9|4232.2|4226.2|4232.2|4226.2|4231.9|4225.9|0
1733457310000|2024-12-06 03:55:10|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|1
1733457320000|2024-12-06 03:55:20|4233.2|4227.2|4234.6|4228.6|4234.6|4228.6|4233.1|4227.1|1
1733457340000|2024-12-06 03:55:40|||||||||1
1733457350000|2024-12-06 03:55:50|4234.9|4228.9|4235.2|4229.2|4235.2|4229.2|4234.9|4228.9|0
1733457360000|2024-12-06 03:56:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|0
1733457370000|2024-12-06 03:56:10|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.1|4228.1|3
1733457380000|2024-12-06 03:56:20|4234.1|4228.1|4234.1|4228.1|4234.2|4228.2|4234.1|4228.1|0
1733457390000|2024-12-06 03:56:30|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|2
1733457410000|2024-12-06 03:56:50|4237.1|4231.1|4236.9|4230.9|4237.1|4231.1|4236.9|4230.9|5
1733457430000|2024-12-06 03:57:10|4237.4|4231.4|4236.9|4230.9|4237.4|4231.4|4236.9|4230.9|0
1733457440000|2024-12-06 03:57:20|4237.2|4231.2|4236.9|4230.9|4237.2|4231.2|4236.9|4230.9|0
1733457470000|2024-12-06 03:57:50|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1733457480000|2024-12-06 03:58:00|4235.2|4229.2|4234.9|4228.9|4235.4|4229.4|4234.9|4228.9|0
1733457490000|2024-12-06 03:58:10|4235.2|4229.2|4235.6|4229.6|4235.6|4229.6|4235.2|4229.2|0
1733457500000|2024-12-06 03:58:20|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|4
1733457510000|2024-12-06 03:58:30|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1733457520000|2024-12-06 03:58:40|4236.1|4230.1|4235.9|4229.9|4236.1|4230.1|4235.9|4229.9|0
1733457530000|2024-12-06 03:58:50|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|0
1733457540000|2024-12-06 03:59:00|4236.9|4230.9|4234.4|4228.4|4236.9|4230.9|4234.4|4228.4|8
1733457550000|2024-12-06 03:59:10|4234.7|4228.7|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|0
1733457580000|2024-12-06 03:59:40|4234.6|4228.6|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|0
1733457590000|2024-12-06 03:59:50|4234.7|4228.7|4234.4|4228.4|4234.7|4228.7|4234.4|4228.4|0
1733457600000|2024-12-06 04:00:00|4234.6|4228.6|4235.9|4229.9|4235.9|4229.9|4234.6|4228.6|0
1733457610000|2024-12-06 04:00:10|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|0
1733457640000|2024-12-06 04:00:40|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|2
1733457660000|2024-12-06 04:01:00|4234.6|4228.6|4234.4|4228.4|4234.6|4228.6|4234.4|4228.4|0
1733457670000|2024-12-06 04:01:10|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733457680000|2024-12-06 04:01:20|4234.4|4228.4|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|0
1733457690000|2024-12-06 04:01:30|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733457700000|2024-12-06 04:01:40|4233.6|4227.6|4233.9|4227.9|4233.9|4227.9|4233.6|4227.6|0
1733457710000|2024-12-06 04:01:50|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1733457720000|2024-12-06 04:02:00|4234.9|4228.9|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|0
1733457770000|2024-12-06 04:02:50|4234.1|4228.1|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|0
1733457850000|2024-12-06 04:04:10|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733457860000|2024-12-06 04:04:20|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|1
1733457910000|2024-12-06 04:05:10|4233.6|4227.6|4232.4|4226.4|4233.6|4227.6|4232.4|4226.4|2
1733457960000|2024-12-06 04:06:00|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|2
1733458010000|2024-12-06 04:06:50|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1733458030000|2024-12-06 04:07:10|4230.9|4224.9|4231.4|4225.4|4231.4|4225.4|4230.9|4224.9|0
1733458040000|2024-12-06 04:07:20|4231.1|4225.1|4230.4|4224.4|4231.1|4225.1|4230.4|4224.4|0
1733458070000|2024-12-06 04:07:50|4229.7|4223.7|4228.9|4222.9|4229.7|4223.7|4228.9|4222.9|1
1733458080000|2024-12-06 04:08:00|4229.2|4223.2|4230.2|4224.2|4230.6|4224.6|4229.2|4223.2|2
1733458090000|2024-12-06 04:08:10|4230.6|4224.6|4231.2|4225.2|4231.2|4225.2|4230.6|4224.6|1
1733458100000|2024-12-06 04:08:20|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1733458110000|2024-12-06 04:08:30|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4230.9|4224.9|0
1733458130000|2024-12-06 04:08:50|4230.9|4224.9|4231.2|4225.2|4231.2|4225.2|4230.9|4224.9|0
1733458140000|2024-12-06 04:09:00|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1733458200000|2024-12-06 04:10:00|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1733458210000|2024-12-06 04:10:10|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|4231.4|4225.4|0
1733458240000|2024-12-06 04:10:40|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1733458250000|2024-12-06 04:10:50|4231.2|4225.2|4231.6|4225.6|4231.6|4225.6|4231.2|4225.2|0
1733458260000|2024-12-06 04:11:00|4231.4|4225.4|4231.2|4225.2|4231.4|4225.4|4231.2|4225.2|0
1733458270000|2024-12-06 04:11:10|4230.9|4224.9|4231.2|4225.2|4231.2|4225.2|4230.9|4224.9|0
1733458310000|2024-12-06 04:11:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1733458330000|2024-12-06 04:12:10|4231.2|4225.2|4231.4|4225.4|4231.4|4225.4|4231.2|4225.2|0
1733458350000|2024-12-06 04:12:30|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1733458370000|2024-12-06 04:12:50|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|4230.9|4224.9|0
1733458380000|2024-12-06 04:13:00|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1733458410000|2024-12-06 04:13:30|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|0
1733458420000|2024-12-06 04:13:40|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1733458430000|2024-12-06 04:13:50|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|0
1733458440000|2024-12-06 04:14:00|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|0
1733458450000|2024-12-06 04:14:10|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4231.9|4225.9|1
1733458460000|2024-12-06 04:14:20|4232.6|4226.6|4232.3|4226.3|4232.6|4226.6|4232.3|4226.3|0
1733458470000|2024-12-06 04:14:30|4232.6|4226.6|4231.9|4225.9|4232.6|4226.6|4231.9|4225.9|0
1733458480000|2024-12-06 04:14:40|4232.3|4226.3|4232.3|4226.3|4232.9|4226.9|4232.3|4226.3|0
1733458500000|2024-12-06 04:15:00|4232.8|4226.8|4232.9|4226.9|4232.9|4226.9|4232.8|4226.8|0
1733458510000|2024-12-06 04:15:10|4233.3|4227.3|4233.4|4227.4|4233.4|4227.4|4233.3|4227.3|0
1733458520000|2024-12-06 04:15:20|4233.6|4227.6|4233.9|4227.9|4233.9|4227.9|4233.6|4227.6|1
1733458530000|2024-12-06 04:15:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733458540000|2024-12-06 04:15:40|4234.6|4228.6|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|0
1733458550000|2024-12-06 04:15:50|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733458560000|2024-12-06 04:16:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733458570000|2024-12-06 04:16:10|4233.3|4227.3|4233.9|4227.9|4233.9|4227.9|4233.3|4227.3|0
1733458580000|2024-12-06 04:16:20|4234.3|4228.3|4233.9|4227.9|4234.3|4228.3|4233.9|4227.9|0
1733458590000|2024-12-06 04:16:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733458620000|2024-12-06 04:17:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733458630000|2024-12-06 04:17:10|4233.6|4227.6|4233.3|4227.3|4233.6|4227.6|4233.3|4227.3|0
1733458640000|2024-12-06 04:17:20|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.3|4227.3|0
1733458650000|2024-12-06 04:17:30|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733458670000|2024-12-06 04:17:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733458680000|2024-12-06 04:18:00|4234.6|4228.6|4234.9|4228.9|4234.9|4228.9|4234.6|4228.6|0
1733458710000|2024-12-06 04:18:30|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1733458720000|2024-12-06 04:18:40|4234.6|4228.6|4234.3|4228.3|4234.6|4228.6|4234.3|4228.3|0
1733458740000|2024-12-06 04:19:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733458770000|2024-12-06 04:19:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733458780000|2024-12-06 04:19:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733458800000|2024-12-06 04:20:00|4233.8|4227.8|4233.6|4227.6|4233.8|4227.8|4233.3|4227.3|0
1733458820000|2024-12-06 04:20:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1733458840000|2024-12-06 04:20:40|4233.6|4227.6|4234.6|4228.6|4234.6|4228.6|4233.6|4227.6|0
1733458860000|2024-12-06 04:21:00|4233.9|4227.9|4234.3|4228.3|4234.6|4228.6|4233.9|4227.9|0
1733458880000|2024-12-06 04:21:20|4234.8|4228.8|4234.6|4228.6|4234.8|4228.8|4234.6|4228.6|0
1733458890000|2024-12-06 04:21:30|4234.3|4228.3|4233.9|4227.9|4234.3|4228.3|4233.9|4227.9|0
1733458900000|2024-12-06 04:21:40|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|0
1733458950000|2024-12-06 04:22:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733458960000|2024-12-06 04:22:40|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733458980000|2024-12-06 04:23:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733459000000|2024-12-06 04:23:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733459020000|2024-12-06 04:23:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733459030000|2024-12-06 04:23:50|4234.8|4228.8|4234.6|4228.6|4234.8|4228.8|4234.6|4228.6|1
1733459040000|2024-12-06 04:24:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733459050000|2024-12-06 04:24:10|4233.9|4227.9|4234.3|4228.3|4234.3|4228.3|4233.9|4227.9|0
1733459090000|2024-12-06 04:24:50|4234.6|4228.6|4234.8|4228.8|4234.8|4228.8|4234.6|4228.6|0
1733459120000|2024-12-06 04:25:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733459130000|2024-12-06 04:25:30|4234.3|4228.3|4233.9|4227.9|4234.3|4228.3|4233.9|4227.9|0
1733459140000|2024-12-06 04:25:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733459150000|2024-12-06 04:25:50|4233.9|4227.9|4233.9|4227.9|4234.3|4228.3|4233.9|4227.9|0
1733459170000|2024-12-06 04:26:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733459180000|2024-12-06 04:26:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|0
1733459190000|2024-12-06 04:26:30|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733459220000|2024-12-06 04:27:00|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|0
1733459230000|2024-12-06 04:27:10|4234.3|4228.3|4233.9|4227.9|4234.3|4228.3|4233.9|4227.9|0
1733459240000|2024-12-06 04:27:20|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|0
1733459250000|2024-12-06 04:27:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733459260000|2024-12-06 04:27:40|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733459280000|2024-12-06 04:28:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733459290000|2024-12-06 04:28:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733459300000|2024-12-06 04:28:20|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1733459310000|2024-12-06 04:28:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733459320000|2024-12-06 04:28:40|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733459350000|2024-12-06 04:29:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4233.6|4227.6|0
1733459380000|2024-12-06 04:29:40|4233.9|4227.9|4233.9|4227.9|4234.3|4228.3|4233.9|4227.9|0
1733459390000|2024-12-06 04:29:50|4233.8|4227.8|4233.6|4227.6|4233.8|4227.8|4233.6|4227.6|0
1733459400000|2024-12-06 04:30:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1733459460000|2024-12-06 04:31:00|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733459480000|2024-12-06 04:31:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1733459490000|2024-12-06 04:31:30|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|0
1733459510000|2024-12-06 04:31:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733459580000|2024-12-06 04:33:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1733459620000|2024-12-06 04:33:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733459630000|2024-12-06 04:33:50|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733459670000|2024-12-06 04:34:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733459780000|2024-12-06 04:36:20|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733459790000|2024-12-06 04:36:30|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|0
1733459810000|2024-12-06 04:36:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4233.9|4227.9|0
1733459870000|2024-12-06 04:37:50|4233.9|4227.9|4233.8|4227.8|4233.9|4227.9|4233.8|4227.8|0
1733459890000|2024-12-06 04:38:10|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733459940000|2024-12-06 04:39:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1733459970000|2024-12-06 04:39:30|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733459990000|2024-12-06 04:39:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1733460040000|2024-12-06 04:40:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733460130000|2024-12-06 04:42:10|4233.8|4227.8|4234.6|4228.6|4234.6|4228.6|4233.8|4227.8|2
1733460150000|2024-12-06 04:42:30|4234.8|4228.8|4234.6|4228.6|4234.8|4228.8|4234.6|4228.6|0
1733460230000|2024-12-06 04:43:50|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1733460250000|2024-12-06 04:44:10|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733460260000|2024-12-06 04:44:20|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1733460290000|2024-12-06 04:44:50|4235.1|4229.1|4235.3|4229.3|4235.3|4229.3|4235.1|4229.1|0
1733460300000|2024-12-06 04:45:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1733460320000|2024-12-06 04:45:20|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|0
1733460350000|2024-12-06 04:45:50|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|2
1733460360000|2024-12-06 04:46:00|4235.6|4229.6|4235.9|4229.9|4235.9|4229.9|4235.6|4229.6|1
1733460380000|2024-12-06 04:46:20|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1733460480000|2024-12-06 04:48:00|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|1
1733460490000|2024-12-06 04:48:10|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|2
1733460510000|2024-12-06 04:48:30|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|1
1733460520000|2024-12-06 04:48:40|||||||||1
1733460540000|2024-12-06 04:49:00|||||||||1
1733460560000|2024-12-06 04:49:20|||||||||1
1733460570000|2024-12-06 04:49:30|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|1
1733460590000|2024-12-06 04:49:50|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1733460750000|2024-12-06 04:52:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733460840000|2024-12-06 04:54:00|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|0
1733460850000|2024-12-06 04:54:10|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733460930000|2024-12-06 04:55:30|4237.3|4231.3|4236.6|4230.6|4237.3|4231.3|4236.6|4230.6|0
1733461070000|2024-12-06 04:57:50|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1733461090000|2024-12-06 04:58:10|4237.8|4231.8|4237.6|4231.6|4237.8|4231.8|4237.6|4231.6|1
1733461260000|2024-12-06 05:01:00|4237.3|4231.3|4237.1|4231.1|4237.3|4231.3|4237.1|4231.1|0
1733461280000|2024-12-06 05:01:20|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733461300000|2024-12-06 05:01:40|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|0
1733461370000|2024-12-06 05:02:50|4237|4231|4236.3|4230.3|4237|4231|4236.3|4230.3|1
1733461380000|2024-12-06 05:03:00|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733461420000|2024-12-06 05:03:40|4237|4231|4237.6|4231.6|4237.6|4231.6|4237|4231|0
1733461440000|2024-12-06 05:04:00|4236.9|4230.9|4236.6|4230.6|4236.9|4230.9|4236.6|4230.6|0
1733461500000|2024-12-06 05:05:00|4237.3|4231.3|4237.6|4231.6|4237.6|4231.6|4236.8|4230.8|0
1733461560000|2024-12-06 05:06:00|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.6|4230.6|0
1733461600000|2024-12-06 05:06:40|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|0
1733461630000|2024-12-06 05:07:10|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733461640000|2024-12-06 05:07:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1733461770000|2024-12-06 05:09:30|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733461800000|2024-12-06 05:10:00|4237.1|4231.1|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|1
1733462520000|2024-12-06 05:22:00|4237.3|4231.3|4237.1|4231.1|4237.3|4231.3|4236.8|4230.8|0
1733462560000|2024-12-06 05:22:40|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733462790000|2024-12-06 05:26:30|4238.6|4232.6|4242|4236|4242|4236|4238.6|4232.6|9
1733462800000|2024-12-06 05:26:40|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1733462810000|2024-12-06 05:26:50|4242|4236|4242.3|4236.3|4242.3|4236.3|4242|4236|0
1733462820000|2024-12-06 05:27:00|4241.8|4235.8|4241.3|4235.3|4241.8|4235.8|4241.3|4235.3|5
1733462840000|2024-12-06 05:27:20|4241.5|4235.5|4242.3|4236.3|4242.3|4236.3|4241.5|4235.5|4
1733462880000|2024-12-06 05:28:00|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|2
1733462910000|2024-12-06 05:28:30|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|1
1733462990000|2024-12-06 05:29:50|4241.1|4235.1|4242.6|4236.6|4243.3|4237.3|4241.1|4235.1|5
1733463000000|2024-12-06 05:30:00|4243|4237|4242.6|4236.6|4243.3|4237.3|4241.6|4235.6|1
1733463010000|2024-12-06 05:30:10|4242.8|4236.8|4242.6|4236.6|4242.8|4236.8|4242.6|4236.6|0
1733463040000|2024-12-06 05:30:40|4242.3|4236.3|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|1
1733463060000|2024-12-06 05:31:00|4241.6|4235.6|4242|4236|4242|4236|4241.6|4235.6|0
1733463070000|2024-12-06 05:31:10|4241.8|4235.8|4241.3|4235.3|4241.8|4235.8|4241.3|4235.3|0
1733463080000|2024-12-06 05:31:20|4241.1|4235.1|4240.3|4234.3|4241.1|4235.1|4240.1|4234.1|1
1733463090000|2024-12-06 05:31:30|4240.1|4234.1|4239.3|4233.3|4240.1|4234.1|4239.3|4233.3|5
1733463100000|2024-12-06 05:31:40|4239.1|4233.1|4237.6|4231.6|4239.1|4233.1|4237.6|4231.6|5
1733463110000|2024-12-06 05:31:50|4238.1|4232.1|4237.3|4231.3|4238.1|4232.1|4237.3|4231.3|0
1733463120000|2024-12-06 05:32:00|4237.6|4231.6|4236.3|4230.3|4237.6|4231.6|4235.6|4229.6|7
1733463130000|2024-12-06 05:32:10|4236|4230|4235.6|4229.6|4236.3|4230.3|4235.6|4229.6|0
1733463150000|2024-12-06 05:32:30|4235.8|4229.8|4235.8|4229.8|4236.1|4230.1|4235.8|4229.8|0
1733463160000|2024-12-06 05:32:40|4235.6|4229.6|4235.8|4229.8|4235.8|4229.8|4235.6|4229.6|0
1733463170000|2024-12-06 05:32:50|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|0
1733463180000|2024-12-06 05:33:00|4236.3|4230.3|4236.6|4230.6|4236.6|4230.6|4236.3|4230.3|0
1733463190000|2024-12-06 05:33:10|4237|4231|4237.1|4231.1|4237.3|4231.3|4237|4231|1
1733463200000|2024-12-06 05:33:20|4237.3|4231.3|4237.6|4231.6|4237.6|4231.6|4237.3|4231.3|0
1733463210000|2024-12-06 05:33:30|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733463220000|2024-12-06 05:33:40|4237.6|4231.6|4237.3|4231.3|4237.6|4231.6|4237.3|4231.3|0
1733463230000|2024-12-06 05:33:50|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.6|4231.6|1
1733463240000|2024-12-06 05:34:00|4237.6|4231.6|4237.8|4231.8|4237.8|4231.8|4237.6|4231.6|0
1733463290000|2024-12-06 05:34:50|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1733463300000|2024-12-06 05:35:00|4238.3|4232.3|4239.3|4233.3|4239.3|4233.3|4238.3|4232.3|1
1733463310000|2024-12-06 05:35:10|4239.8|4233.8|4240.6|4234.6|4240.6|4234.6|4239.8|4233.8|2
1733463330000|2024-12-06 05:35:30|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|0
1733463410000|2024-12-06 05:36:50|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|5
1733463420000|2024-12-06 05:37:00|4240.6|4234.6|4241.3|4235.3|4241.3|4235.3|4240.6|4234.6|3
1733463430000|2024-12-06 05:37:10|||||||||1
1733463450000|2024-12-06 05:37:30|4241|4235|4240.6|4234.6|4241|4235|4240.3|4234.3|1
1733463460000|2024-12-06 05:37:40|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|0
1733463470000|2024-12-06 05:37:50|4240.3|4234.3|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1733463480000|2024-12-06 05:38:00|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1733463500000|2024-12-06 05:38:20|4239.6|4233.6|4238.3|4232.3|4239.6|4233.6|4238.3|4232.3|1
1733463510000|2024-12-06 05:38:30|4237.8|4231.8|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|0
1733463520000|2024-12-06 05:38:40|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1733463530000|2024-12-06 05:38:50|4237.8|4231.8|4237.6|4231.6|4237.8|4231.8|4237.6|4231.6|0
1733463540000|2024-12-06 05:39:00|4237.3|4231.3|4237|4231|4237.6|4231.6|4237|4231|0
1733463550000|2024-12-06 05:39:10|4236.8|4230.8|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|0
1733463560000|2024-12-06 05:39:20|4237.5|4231.5|4238.3|4232.3|4238.3|4232.3|4237.5|4231.5|0
1733463570000|2024-12-06 05:39:30|4238.6|4232.6|4238.3|4232.3|4238.6|4232.6|4238.3|4232.3|0
1733463580000|2024-12-06 05:39:40|4238.6|4232.6|4238.3|4232.3|4238.8|4232.8|4238.3|4232.3|0
1733463600000|2024-12-06 05:40:00|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|0
1733463630000|2024-12-06 05:40:30|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1733463650000|2024-12-06 05:40:50|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|0
1733463660000|2024-12-06 05:41:00|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.1|4234.1|9
1733463670000|2024-12-06 05:41:10|4240.1|4234.1|4240.1|4234.1|4240.3|4234.3|4240.1|4234.1|0
1733463680000|2024-12-06 05:41:20|4240.3|4234.3|4240.8|4234.8|4241.3|4235.3|4240.3|4234.3|29
1733463690000|2024-12-06 05:41:30|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|0
1733463700000|2024-12-06 05:41:40|4241.8|4235.8|4242|4236|4242.3|4236.3|4241.8|4235.8|7
1733463710000|2024-12-06 05:41:50|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.6|4235.6|0
1733463720000|2024-12-06 05:42:00|4241.6|4235.6|4241.6|4235.6|4241.8|4235.8|4241.6|4235.6|0
1733463730000|2024-12-06 05:42:10|4241.3|4235.3|4241.6|4235.6|4242.3|4236.3|4241.3|4235.3|4
1733463740000|2024-12-06 05:42:20|4241.8|4235.8|4242|4236|4242.3|4236.3|4241.8|4235.8|0
1733463750000|2024-12-06 05:42:30|4242.3|4236.3|4242|4236|4242.6|4236.6|4242|4236|0
1733463760000|2024-12-06 05:42:40|4241.6|4235.6|4242|4236|4242|4236|4241.6|4235.6|0
1733463770000|2024-12-06 05:42:50|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|4241.6|4235.6|0
1733463780000|2024-12-06 05:43:00|4242|4236|4242|4236|4242|4236|4241.6|4235.6|0
1733463790000|2024-12-06 05:43:10|4242.3|4236.3|4243.1|4237.1|4243.3|4237.3|4242.3|4236.3|0
1733463800000|2024-12-06 05:43:20|4243.3|4237.3|4243.6|4237.6|4244.3|4238.3|4243.3|4237.3|5
1733463820000|2024-12-06 05:43:40|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1733463830000|2024-12-06 05:43:50|4244|4238|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|0
1733463840000|2024-12-06 05:44:00|4244.3|4238.3|4243.6|4237.6|4244.3|4238.3|4243.6|4237.6|0
1733463850000|2024-12-06 05:44:10|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1733463860000|2024-12-06 05:44:20|4243.1|4237.1|4243.3|4237.3|4243.3|4237.3|4243.1|4237.1|1
1733463870000|2024-12-06 05:44:30|4243.1|4237.1|4243.1|4237.1|4243.3|4237.3|4243.1|4237.1|0
1733463890000|2024-12-06 05:44:50|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|2
1733463900000|2024-12-06 05:45:00|4243.3|4237.3|4244.3|4238.3|4244.3|4238.3|4243.3|4237.3|0
1733463910000|2024-12-06 05:45:10|4244.6|4238.6|4245.3|4239.3|4245.3|4239.3|4244.6|4238.6|0
1733463920000|2024-12-06 05:45:20|4246.3|4240.3|4246.1|4240.1|4246.3|4240.3|4246.1|4240.1|2
1733463930000|2024-12-06 05:45:30|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1733463940000|2024-12-06 05:45:40|4245.3|4239.3|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|1
1733463950000|2024-12-06 05:45:50|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1733463960000|2024-12-06 05:46:00|4245.1|4239.1|4243.6|4237.6|4245.1|4239.1|4243.1|4237.1|3
1733463980000|2024-12-06 05:46:20|4243.8|4237.8|4243.6|4237.6|4244.3|4238.3|4243.6|4237.6|0
1733463990000|2024-12-06 05:46:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1733464000000|2024-12-06 05:46:40|4243.6|4237.6|4244|4238|4244|4238|4243.6|4237.6|0
1733464010000|2024-12-06 05:46:50|4244.3|4238.3|4243.6|4237.6|4244.6|4238.6|4243.6|4237.6|0
1733464020000|2024-12-06 05:47:00|4244|4238|4244.6|4238.6|4244.6|4238.6|4244|4238|0
1733464030000|2024-12-06 05:47:10|4244.3|4238.3|4244.6|4238.6|4244.6|4238.6|4244.3|4238.3|0
1733464040000|2024-12-06 05:47:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1733464050000|2024-12-06 05:47:30|4244.6|4238.6|4246.3|4240.3|4246.3|4240.3|4244.6|4238.6|1
1733464060000|2024-12-06 05:47:40|4246.6|4240.6|4247.3|4241.3|4247.3|4241.3|4246.6|4240.6|2
1733464070000|2024-12-06 05:47:50|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|0
1733464080000|2024-12-06 05:48:00|4247|4241|4246.6|4240.6|4247.3|4241.3|4246.6|4240.6|0
1733464090000|2024-12-06 05:48:10|4247|4241|4247.3|4241.3|4247.3|4241.3|4246.6|4240.6|0
1733464100000|2024-12-06 05:48:20|4247.1|4241.1|4247.3|4241.3|4247.3|4241.3|4247.1|4241.1|0
1733464110000|2024-12-06 05:48:30|4246.6|4240.6|4246.6|4240.6|4247.3|4241.3|4246.6|4240.6|0
1733464130000|2024-12-06 05:48:50|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|2
1733464140000|2024-12-06 05:49:00|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|1
1733464150000|2024-12-06 05:49:10|4246.3|4240.3|4246.3|4240.3|4246.6|4240.6|4246.3|4240.3|0
1733464160000|2024-12-06 05:49:20|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1733464170000|2024-12-06 05:49:30|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|0
1733464180000|2024-12-06 05:49:40|4247.1|4241.1|4246.8|4240.8|4247.1|4241.1|4246.8|4240.8|0
1733464190000|2024-12-06 05:49:50|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1733464200000|2024-12-06 05:50:00|4247.5|4241.5|4249.3|4243.3|4249.3|4243.3|4247.5|4241.5|6
1733464210000|2024-12-06 05:50:10|4248.8|4242.8|4248.6|4242.6|4248.8|4242.8|4248.6|4242.6|1
1733464220000|2024-12-06 05:50:20|4248.8|4242.8|4250.6|4244.6|4250.6|4244.6|4248.8|4242.8|2
1733464230000|2024-12-06 05:50:30|4250.3|4244.3|4249.6|4243.6|4250.6|4244.6|4249.6|4243.6|1
1733464250000|2024-12-06 05:50:50|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|0
1733464310000|2024-12-06 05:51:50|4251|4245|4251.1|4245.1|4251.1|4245.1|4251|4245|0
1733464320000|2024-12-06 05:52:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|0
1733464330000|2024-12-06 05:52:10|4251|4245|4251.3|4245.3|4251.3|4245.3|4251|4245|0
1733464350000|2024-12-06 05:52:30|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|3
1733464360000|2024-12-06 05:52:40|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1733464370000|2024-12-06 05:52:50|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1733464380000|2024-12-06 05:53:00|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1733464390000|2024-12-06 05:53:10|4251.1|4245.1|4251.3|4245.3|4251.3|4245.3|4251.1|4245.1|0
1733464400000|2024-12-06 05:53:20|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.1|4245.1|26
1733464410000|2024-12-06 05:53:30|4252|4246|4251.6|4245.6|4252|4246|4251.6|4245.6|10
1733464420000|2024-12-06 05:53:40|4251.3|4245.3|4251.6|4245.6|4252.1|4246.1|4251.3|4245.3|3
1733464430000|2024-12-06 05:53:50|4251.1|4245.1|4251.3|4245.3|4251.3|4245.3|4251.1|4245.1|0
1733464440000|2024-12-06 05:54:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|1
1733464450000|2024-12-06 05:54:10|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1733464480000|2024-12-06 05:54:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|2
1733464490000|2024-12-06 05:54:50|4251.3|4245.3|4251.7|4245.7|4251.7|4245.7|4251.3|4245.3|0
1733464500000|2024-12-06 05:55:00|4251.3|4245.3|4251.3|4245.3|4251.7|4245.7|4251.3|4245.3|0
1733464510000|2024-12-06 05:55:10|4250.3|4244.3|4248.7|4242.7|4250.3|4244.3|4248.3|4242.3|4
1733464520000|2024-12-06 05:55:20|4248.8|4242.8|4249|4243|4249|4243|4248.7|4242.7|0
1733464530000|2024-12-06 05:55:30|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1733464540000|2024-12-06 05:55:40|4249.7|4243.7|4249.8|4243.8|4249.8|4243.8|4249.7|4243.7|0
1733464550000|2024-12-06 05:55:50|4250|4244|4250|4244|4250|4244|4250|4244|0
1733464560000|2024-12-06 05:56:00|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1733464570000|2024-12-06 05:56:10|4250|4244|4251.8|4245.8|4251.8|4245.8|4250|4244|1
1733464590000|2024-12-06 05:56:30|4251.7|4245.7|4251.3|4245.3|4251.7|4245.7|4251.3|4245.3|0
1733464600000|2024-12-06 05:56:40|4251.5|4245.5|4252.3|4246.3|4252.3|4246.3|4251.5|4245.5|4
1733464610000|2024-12-06 05:56:50|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|2
1733464620000|2024-12-06 05:57:00|4252.8|4246.8|4252.7|4246.7|4253.3|4247.3|4252.7|4246.7|1
1733464640000|2024-12-06 05:57:20|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|4253.3|4247.3|0
1733464680000|2024-12-06 05:58:00|4252.8|4246.8|4252.7|4246.7|4252.8|4246.8|4252.3|4246.3|0
1733464690000|2024-12-06 05:58:10|4252.3|4246.3|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|0
1733464700000|2024-12-06 05:58:20|4252.3|4246.3|4251.7|4245.7|4252.3|4246.3|4251.7|4245.7|1
1733464710000|2024-12-06 05:58:30|4251.3|4245.3|4251.3|4245.3|4251.7|4245.7|4251.2|4245.2|0
1733464720000|2024-12-06 05:58:40|4251.7|4245.7|4251.3|4245.3|4251.7|4245.7|4251.3|4245.3|0
1733464730000|2024-12-06 05:58:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.3|4245.3|0
1733464740000|2024-12-06 05:59:00|4252|4246|4252.7|4246.7|4252.7|4246.7|4252|4246|0
1733464750000|2024-12-06 05:59:10|4252.3|4246.3|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|0
1733464790000|2024-12-06 05:59:50|4253|4247|4253.3|4247.3|4253.3|4247.3|4252.7|4246.7|0
1733464800000|2024-12-06 06:00:00|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|3
1733464810000|2024-12-06 06:00:10|4252|4246|4251.8|4245.8|4252|4246|4251.8|4245.8|0
1733464820000|2024-12-06 06:00:20|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733464830000|2024-12-06 06:00:30|4251.3|4245.3|4251.7|4245.7|4251.7|4245.7|4251.3|4245.3|0
1733464840000|2024-12-06 06:00:40|4252.3|4246.3|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|0
1733464860000|2024-12-06 06:01:00|4253.3|4247.3|4252.7|4246.7|4253.3|4247.3|4252.7|4246.7|0
1733464870000|2024-12-06 06:01:10|4253.2|4247.2|4253.3|4247.3|4253.3|4247.3|4252.7|4246.7|0
1733464890000|2024-12-06 06:01:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1733464910000|2024-12-06 06:01:50|4253.3|4247.3|4253.7|4247.7|4253.7|4247.7|4253.3|4247.3|0
1733464920000|2024-12-06 06:02:00|4254|4248|4254.2|4248.2|4254.2|4248.2|4254|4248|0
1733464930000|2024-12-06 06:02:10|4254.8|4248.8|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|0
1733464940000|2024-12-06 06:02:20|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.3|4248.3|0
1733464950000|2024-12-06 06:02:30|4255.5|4249.5|4256|4250|4256.5|4250.5|4255.5|4249.5|3
1733464960000|2024-12-06 06:02:40|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1733464970000|2024-12-06 06:02:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1733464980000|2024-12-06 06:03:00|4254.8|4248.8|4255|4249|4255|4249|4254.8|4248.8|1
1733465000000|2024-12-06 06:03:20|4254.7|4248.7|4254.3|4248.3|4254.7|4248.7|4254.3|4248.3|0
1733465010000|2024-12-06 06:03:30|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1733465030000|2024-12-06 06:03:50|4254.3|4248.3|4255.7|4249.7|4255.7|4249.7|4254.3|4248.3|3
1733465040000|2024-12-06 06:04:00|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256|4250|1
1733465050000|2024-12-06 06:04:10|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|10
1733465060000|2024-12-06 06:04:20|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|3
1733465070000|2024-12-06 06:04:30|4257.8|4251.8|4257.8|4251.8|4258.2|4252.2|4257.7|4251.7|3
1733465080000|2024-12-06 06:04:40|4257.7|4251.7|4257|4251|4257.7|4251.7|4257|4251|0
1733465090000|2024-12-06 06:04:50|4256.7|4250.7|4257.3|4251.3|4257.3|4251.3|4256.7|4250.7|2
1733465100000|2024-12-06 06:05:00|4257|4251|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|1
1733465110000|2024-12-06 06:05:10|4257|4251|4256.7|4250.7|4257.3|4251.3|4256.7|4250.7|0
1733465120000|2024-12-06 06:05:20|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1733465130000|2024-12-06 06:05:30|4264.7|4258.7|4265.7|4259.7|4265.7|4259.7|4264.7|4258.7|5
1733465140000|2024-12-06 06:05:40|4268.2|4262.2|4266.7|4260.7|4268.2|4262.2|4266.7|4260.7|3
1733465150000|2024-12-06 06:05:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|1
1733465160000|2024-12-06 06:06:00|4266.7|4260.7|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|5
1733465170000|2024-12-06 06:06:10|4267.2|4261.2|4267.3|4261.3|4267.3|4261.3|4266.5|4260.5|8
1733465180000|2024-12-06 06:06:20|4267.5|4261.5|4268.5|4262.5|4268.7|4262.7|4267.5|4261.5|6
1733465190000|2024-12-06 06:06:30|4268.2|4262.2|4268.7|4262.7|4268.7|4262.7|4266.5|4260.5|31
1733465200000|2024-12-06 06:06:40|4269|4263|4268.7|4262.7|4269|4263|4268.5|4262.5|1
1733465210000|2024-12-06 06:06:50|4268.5|4262.5|4267.5|4261.5|4268.5|4262.5|4267.5|4261.5|1
1733465220000|2024-12-06 06:07:00|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1733465230000|2024-12-06 06:07:10|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4
1733465250000|2024-12-06 06:07:30|4267|4261|4267.7|4261.7|4267.7|4261.7|4267|4261|8
1733465270000|2024-12-06 06:07:50|4267.2|4261.2|4267.2|4261.2|4267.3|4261.3|4267.2|4261.2|0
1733465280000|2024-12-06 06:08:00|4267.3|4261.3|4266.7|4260.7|4267.3|4261.3|4266.7|4260.7|2
1733465290000|2024-12-06 06:08:10|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|1
1733465330000|2024-12-06 06:08:50|4266.3|4260.3|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|2
1733465340000|2024-12-06 06:09:00|4265.7|4259.7|4264.8|4258.8|4265.7|4259.7|4264.8|4258.8|5
1733465350000|2024-12-06 06:09:10|4263.8|4257.8|4264.3|4258.3|4264.7|4258.7|4263.8|4257.8|0
1733465360000|2024-12-06 06:09:20|4264|4258|4264.3|4258.3|4264.3|4258.3|4264|4258|2
1733465370000|2024-12-06 06:09:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|2
1733465380000|2024-12-06 06:09:40|4264.3|4258.3|4264.2|4258.2|4264.3|4258.3|4264.2|4258.2|0
1733465390000|2024-12-06 06:09:50|4264.3|4258.3|4263.7|4257.7|4264.3|4258.3|4263.7|4257.7|0
1733465400000|2024-12-06 06:10:00|4264.2|4258.2|4264.3|4258.3|4264.3|4258.3|4264.2|4258.2|0
1733465410000|2024-12-06 06:10:10|4264.2|4258.2|4265.3|4259.3|4265.3|4259.3|4264.2|4258.2|1
1733465420000|2024-12-06 06:10:20|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|0
1733465430000|2024-12-06 06:10:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1733465440000|2024-12-06 06:10:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1733465470000|2024-12-06 06:11:10|4265.2|4259.2|4265|4259|4265.2|4259.2|4264.7|4258.7|4
1733465480000|2024-12-06 06:11:20|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|0
1733465520000|2024-12-06 06:12:00|4264.5|4258.5|4264.7|4258.7|4265|4259|4264.5|4258.5|0
1733465530000|2024-12-06 06:12:10|4264.8|4258.8|4265|4259|4265.2|4259.2|4264.8|4258.8|0
1733465540000|2024-12-06 06:12:20|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1733465550000|2024-12-06 06:12:30|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1733465560000|2024-12-06 06:12:40|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1733465570000|2024-12-06 06:12:50|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1733465580000|2024-12-06 06:13:00|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1733465590000|2024-12-06 06:13:10|4264|4258|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1733465600000|2024-12-06 06:13:20|4264.3|4258.3|4264.7|4258.7|4264.7|4258.7|4264.3|4258.3|0
1733465610000|2024-12-06 06:13:30|4264.5|4258.5|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1733465630000|2024-12-06 06:13:50|4264|4258|4264|4258|4264|4258|4264|4258|0
1733465640000|2024-12-06 06:14:00|4264.2|4258.2|4265|4259|4265.2|4259.2|4264.2|4258.2|2
1733465650000|2024-12-06 06:14:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1733465660000|2024-12-06 06:14:20|4265|4259|4264.7|4258.7|4265|4259|4264.7|4258.7|0
1733465670000|2024-12-06 06:14:30|4265|4259|4266|4260|4266|4260|4265|4259|2
1733465690000|2024-12-06 06:14:50|4265.7|4259.7|4265.5|4259.5|4265.7|4259.7|4265.5|4259.5|0
1733465700000|2024-12-06 06:15:00|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1733465710000|2024-12-06 06:15:10|4266|4260|4266|4260|4266.2|4260.2|4266|4260|0
1733465720000|2024-12-06 06:15:20|4265.7|4259.7|4265.3|4259.3|4265.7|4259.7|4265|4259|0
1733465730000|2024-12-06 06:15:30|4265.7|4259.7|4265.5|4259.5|4265.7|4259.7|4265.3|4259.3|0
1733465740000|2024-12-06 06:15:40|4265.3|4259.3|4265|4259|4265.3|4259.3|4264.7|4258.7|0
1733465750000|2024-12-06 06:15:50|4265.3|4259.3|4265.5|4259.5|4265.7|4259.7|4265.3|4259.3|0
1733465760000|2024-12-06 06:16:00|4265.7|4259.7|4265.7|4259.7|4266|4260|4265.7|4259.7|0
1733465770000|2024-12-06 06:16:10|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1733465780000|2024-12-06 06:16:20|4265.7|4259.7|4265.5|4259.5|4265.7|4259.7|4265.5|4259.5|0
1733465790000|2024-12-06 06:16:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1733465800000|2024-12-06 06:16:40|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|0
1733465810000|2024-12-06 06:16:50|4266|4260|4266|4260|4266|4260|4266|4260|0
1733465820000|2024-12-06 06:17:00|4265.7|4259.7|4265.3|4259.3|4265.7|4259.7|4265|4259|0
1733465830000|2024-12-06 06:17:10|4265|4259|4265.5|4259.5|4265.7|4259.7|4265|4259|0
1733465840000|2024-12-06 06:17:20|4265|4259|4265.3|4259.3|4265.3|4259.3|4265|4259|0
1733465860000|2024-12-06 06:17:40|4265.5|4259.5|4265.5|4259.5|4265.7|4259.7|4265.5|4259.5|0
1733465870000|2024-12-06 06:17:50|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|0
1733465880000|2024-12-06 06:18:00|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|0
1733465890000|2024-12-06 06:18:10|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.5|4259.5|0
1733465910000|2024-12-06 06:18:30|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|1
1733465940000|2024-12-06 06:19:00|4266|4260|4265.2|4259.2|4266.5|4260.5|4265.2|4259.2|0
1733465950000|2024-12-06 06:19:10|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|0
1733465970000|2024-12-06 06:19:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.5|4259.5|0
1733465980000|2024-12-06 06:19:40|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|0
1733465990000|2024-12-06 06:19:50|4266|4260|4265.7|4259.7|4266.3|4260.3|4265.7|4259.7|1
1733466010000|2024-12-06 06:20:10|4266.3|4260.3|4266|4260|4266.5|4260.5|4266|4260|0
1733466020000|2024-12-06 06:20:20|4266.3|4260.3|4265|4259|4266.3|4260.3|4265|4259|1
1733466030000|2024-12-06 06:20:30|4265.5|4259.5|4265.7|4259.7|4265.7|4259.7|4265|4259|0
1733466040000|2024-12-06 06:20:40|4265.5|4259.5|4265.7|4259.7|4265.7|4259.7|4265.5|4259.5|0
1733466050000|2024-12-06 06:20:50|4266|4260|4265.3|4259.3|4266|4260|4265.3|4259.3|0
1733466060000|2024-12-06 06:21:00|4265|4259|4265|4259|4265|4259|4265|4259|0
1733466080000|2024-12-06 06:21:20|4264|4258|4264|4258|4264|4258|4264|4258|1
1733466090000|2024-12-06 06:21:30|4264.3|4258.3|4264|4258|4264.3|4258.3|4264|4258|0
1733466110000|2024-12-06 06:21:50|4263.7|4257.7|4264|4258|4264|4258|4263.7|4257.7|0
1733466120000|2024-12-06 06:22:00|4263.7|4257.7|4263.7|4257.7|4264|4258|4263.2|4257.2|3
1733466180000|2024-12-06 06:23:00|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|0
1733466190000|2024-12-06 06:23:10|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1733466210000|2024-12-06 06:23:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1733466220000|2024-12-06 06:23:40|4265|4259|4265|4259|4265|4259|4265|4259|0
1733466230000|2024-12-06 06:23:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1733466250000|2024-12-06 06:24:10|4265|4259|4265|4259|4265|4259|4265|4259|0
1733466260000|2024-12-06 06:24:20|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1733466270000|2024-12-06 06:24:30|4265|4259|4265.2|4259.2|4265.2|4259.2|4265|4259|0
1733466290000|2024-12-06 06:24:50|4265.5|4259.5|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|7
1733466300000|2024-12-06 06:25:00|4266.8|4260.8|4267.2|4261.2|4267.2|4261.2|4266.8|4260.8|0
1733466310000|2024-12-06 06:25:10|4267|4261|4267|4261|4267|4261|4266.7|4260.7|1
1733466320000|2024-12-06 06:25:20|4267.3|4261.3|4268.2|4262.2|4268.2|4262.2|4267.3|4261.3|1
1733466330000|2024-12-06 06:25:30|4268|4262|4268|4262|4268|4262|4268|4262|0
1733466340000|2024-12-06 06:25:40|4267.7|4261.7|4267.5|4261.5|4267.7|4261.7|4267.5|4261.5|0
1733466350000|2024-12-06 06:25:50|4267|4261|4267|4261|4267|4261|4267|4261|0
1733466370000|2024-12-06 06:26:10|4267.3|4261.3|4267|4261|4267.3|4261.3|4267|4261|0
1733466380000|2024-12-06 06:26:20|4267.3|4261.3|4267|4261|4267.5|4261.5|4267|4261|0
1733466390000|2024-12-06 06:26:30|4266.5|4260.5|4265.7|4259.7|4266.5|4260.5|4265.7|4259.7|1
1733466400000|2024-12-06 06:26:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1733466410000|2024-12-06 06:26:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1733466420000|2024-12-06 06:27:00|4266|4260|4266|4260|4266.5|4260.5|4266|4260|0
1733466430000|2024-12-06 06:27:10|4266.3|4260.3|4266|4260|4266.3|4260.3|4266|4260|0
1733466440000|2024-12-06 06:27:20|4266.3|4260.3|4265.7|4259.7|4266.7|4260.7|4265.7|4259.7|0
1733466470000|2024-12-06 06:27:50|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|0
1733466480000|2024-12-06 06:28:00|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|1
1733466500000|2024-12-06 06:28:20|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|1
1733466510000|2024-12-06 06:28:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1733466530000|2024-12-06 06:28:50|4265.5|4259.5|4265.7|4259.7|4265.7|4259.7|4265.5|4259.5|1
1733466540000|2024-12-06 06:29:00|4266|4260|4266|4260|4266|4260|4266|4260|0
1733466550000|2024-12-06 06:29:10|4266.2|4260.2|4266|4260|4266.2|4260.2|4266|4260|0
1733466560000|2024-12-06 06:29:20|4265.7|4259.7|4265.3|4259.3|4265.7|4259.7|4265.3|4259.3|0
1733466570000|2024-12-06 06:29:30|4265|4259|4265|4259|4265.3|4259.3|4265|4259|2
1733466590000|2024-12-06 06:29:50|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1733466600000|2024-12-06 06:30:00|4262.5|4256.5|4263.7|4257.7|4263.7|4257.7|4262.2|4256.2|6
1733466610000|2024-12-06 06:30:10|4263|4257|4268.7|4262.7|4268.7|4262.7|4263|4257|4
1733466620000|2024-12-06 06:30:20|4268|4262|4268.7|4262.7|4268.7|4262.7|4267.7|4261.7|1
1733466630000|2024-12-06 06:30:30|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1733466640000|2024-12-06 06:30:40|4268.7|4262.7|4276.5|4270.5|4276.9|4270.9|4268.7|4262.7|137
1733466650000|2024-12-06 06:30:50|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.5|4270.5|2
1733466660000|2024-12-06 06:31:00|4276.3|4270.3|4275.7|4269.7|4276.3|4270.3|4275.5|4269.5|1
1733466670000|2024-12-06 06:31:10|4275.5|4269.5|4275.9|4269.9|4276|4270|4275|4269|5
1733466680000|2024-12-06 06:31:20|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|3
1733466690000|2024-12-06 06:31:30|4275.2|4269.2|4275.7|4269.7|4276.4|4270.4|4275.2|4269.2|1
1733466700000|2024-12-06 06:31:40|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|0
1733466710000|2024-12-06 06:31:50|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.5|4268.5|4
1733466720000|2024-12-06 06:32:00|4275|4269|4275|4269|4275.7|4269.7|4275|4269|2
1733466730000|2024-12-06 06:32:10|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275|4269|0
1733466740000|2024-12-06 06:32:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1733466750000|2024-12-06 06:32:30|4275.7|4269.7|4275.7|4269.7|4276|4270|4275.7|4269.7|0
1733466760000|2024-12-06 06:32:40|4276|4270|4275.2|4269.2|4276.4|4270.4|4275.2|4269.2|4
1733466770000|2024-12-06 06:32:50|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1733466780000|2024-12-06 06:33:00|4276|4270|4276.5|4270.5|4276.7|4270.7|4276|4270|0
1733466790000|2024-12-06 06:33:10|4276.4|4270.4|4275.7|4269.7|4276.4|4270.4|4275.5|4269.5|0
1733466800000|2024-12-06 06:33:20|4276.2|4270.2|4275.4|4269.4|4276.2|4270.2|4275.4|4269.4|1
1733466820000|2024-12-06 06:33:40|4275|4269|4275.7|4269.7|4275.7|4269.7|4275|4269|2
1733466830000|2024-12-06 06:33:50|4275.4|4269.4|4278.4|4272.4|4278.4|4272.4|4275.4|4269.4|28
1733466840000|2024-12-06 06:34:00|4278.5|4272.5|4278.7|4272.7|4279|4273|4278.4|4272.4|4
1733466860000|2024-12-06 06:34:20|4279|4273|4279|4273|4279.5|4273.5|4278.4|4272.4|3
1733466870000|2024-12-06 06:34:30|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279|4273|2
1733466880000|2024-12-06 06:34:40|4279.9|4273.9|4279.4|4273.4|4279.9|4273.9|4279.4|4273.4|2
1733466900000|2024-12-06 06:35:00|4278.9|4272.9|4278.4|4272.4|4279.4|4273.4|4278.4|4272.4|3
1733466910000|2024-12-06 06:35:10|4278|4272|4277.4|4271.4|4278|4272|4277.4|4271.4|1
1733466920000|2024-12-06 06:35:20|4277|4271|4276.4|4270.4|4277|4271|4276.4|4270.4|0
1733466930000|2024-12-06 06:35:30|4276|4270|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|0
1733466940000|2024-12-06 06:35:40|4276|4270|4276|4270|4276|4270|4275.4|4269.4|0
1733466950000|2024-12-06 06:35:50|4276.4|4270.4|4276|4270|4277|4271|4276|4270|2
1733466960000|2024-12-06 06:36:00|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|2
1733466970000|2024-12-06 06:36:10|4276|4270|4276|4270|4276|4270|4276|4270|0
1733466980000|2024-12-06 06:36:20|4275.4|4269.4|4275.4|4269.4|4275.5|4269.5|4275.4|4269.4|0
1733466990000|2024-12-06 06:36:30|4275.5|4269.5|4275.7|4269.7|4275.7|4269.7|4275.4|4269.4|0
1733467000000|2024-12-06 06:36:40|4276|4270|4275.7|4269.7|4276|4270|4275.7|4269.7|0
1733467010000|2024-12-06 06:36:50|4276|4270|4276|4270|4276.4|4270.4|4275.4|4269.4|2
1733467020000|2024-12-06 06:37:00|4276.4|4270.4|4276|4270|4276.4|4270.4|4276|4270|0
1733467040000|2024-12-06 06:37:20|4275.9|4269.9|4276|4270|4276|4270|4275.9|4269.9|0
1733467050000|2024-12-06 06:37:30|4275.5|4269.5|4275.5|4269.5|4275.7|4269.7|4275.4|4269.4|1
1733467060000|2024-12-06 06:37:40|4275.7|4269.7|4276.4|4270.4|4276.4|4270.4|4275.7|4269.7|0
1733467070000|2024-12-06 06:37:50|4276|4270|4276|4270|4276|4270|4275.9|4269.9|0
1733467080000|2024-12-06 06:38:00|4275.9|4269.9|4276|4270|4276|4270|4275.9|4269.9|0
1733467090000|2024-12-06 06:38:10|4275.9|4269.9|4275|4269|4275.9|4269.9|4275|4269|1
1733467100000|2024-12-06 06:38:20|4275.4|4269.4|4275.5|4269.5|4275.5|4269.5|4275.4|4269.4|2
1733467110000|2024-12-06 06:38:30|4275.4|4269.4|4275.4|4269.4|4275.5|4269.5|4275.4|4269.4|0
1733467120000|2024-12-06 06:38:40|4275.7|4269.7|4276.4|4270.4|4276.4|4270.4|4275.7|4269.7|0
1733467130000|2024-12-06 06:38:50|4276|4270|4278|4272|4278|4272|4276|4270|4
1733467150000|2024-12-06 06:39:10|4278.4|4272.4|4278.4|4272.4|4279|4273|4278.4|4272.4|4
1733467160000|2024-12-06 06:39:20|4278|4272|4278|4272|4278.4|4272.4|4278|4272|0
1733467170000|2024-12-06 06:39:30|4277.7|4271.7|4278|4272|4278|4272|4277.5|4271.5|0
1733467180000|2024-12-06 06:39:40|4277.7|4271.7|4277.7|4271.7|4278|4272|4277.5|4271.5|1
1733467190000|2024-12-06 06:39:50|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.4|4271.4|0
1733467200000|2024-12-06 06:40:00|4278|4272|4278|4272|4278|4272|4277.7|4271.7|0
1733467210000|2024-12-06 06:40:10|4278.4|4272.4|4278|4272|4278.4|4272.4|4278|4272|0
1733467220000|2024-12-06 06:40:20|4277.5|4271.5|4277.5|4271.5|4278.4|4272.4|4277|4271|7
1733467230000|2024-12-06 06:40:30|4277.4|4271.4|4277.7|4271.7|4277.7|4271.7|4277|4271|55
1733467240000|2024-12-06 06:40:40|4278.4|4272.4|4278.7|4272.7|4278.7|4272.7|4278.4|4272.4|0
1733467250000|2024-12-06 06:40:50|4279|4273|4279|4273|4279|4273|4279|4273|0
1733467260000|2024-12-06 06:41:00|4279.2|4273.2|4279|4273|4279.4|4273.4|4279|4273|2
1733467270000|2024-12-06 06:41:10|4279.4|4273.4|4279|4273|4279.4|4273.4|4279|4273|0
1733467280000|2024-12-06 06:41:20|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279|4273|1
1733467290000|2024-12-06 06:41:30|4278.7|4272.7|4277.7|4271.7|4278.7|4272.7|4277.7|4271.7|2
1733467300000|2024-12-06 06:41:40|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|1
1733467320000|2024-12-06 06:42:00|4277.5|4271.5|4277.7|4271.7|4278|4272|4277.5|4271.5|1
1733467330000|2024-12-06 06:42:10|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|0
1733467340000|2024-12-06 06:42:20|4277.3|4271.3|4277.2|4271.2|4277.3|4271.3|4277|4271|0
1733467350000|2024-12-06 06:42:30|4277|4271|4274.7|4268.7|4277|4271|4274.7|4268.7|5
1733467360000|2024-12-06 06:42:40|4274.8|4268.8|4275.7|4269.7|4275.7|4269.7|4274.8|4268.8|0
1733467390000|2024-12-06 06:43:10|4275.3|4269.3|4275|4269|4275.4|4269.4|4275|4269|1
1733467400000|2024-12-06 06:43:20|4275.7|4269.7|4276|4270|4276|4270|4275.4|4269.4|6
1733467410000|2024-12-06 06:43:30|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|1
1733467420000|2024-12-06 06:43:40|4275.5|4269.5|4275|4269|4275.5|4269.5|4274.7|4268.7|0
1733467430000|2024-12-06 06:43:50|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|0
1733467440000|2024-12-06 06:44:00|4275|4269|4275|4269|4275.3|4269.3|4275|4269|1
1733467450000|2024-12-06 06:44:10|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4274.7|4268.7|0
1733467460000|2024-12-06 06:44:20|4274.4|4268.4|4274|4268|4274.5|4268.5|4274|4268|0
1733467470000|2024-12-06 06:44:30|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|2
1733467480000|2024-12-06 06:44:40|4274.4|4268.4|4274|4268|4274.4|4268.4|4274|4268|0
1733467490000|2024-12-06 06:44:50|4274.4|4268.4|4274.5|4268.5|4274.5|4268.5|4274|4268|1
1733467500000|2024-12-06 06:45:00|4275|4269|4275.2|4269.2|4275.2|4269.2|4275|4269|0
1733467510000|2024-12-06 06:45:10|4275.3|4269.3|4275.5|4269.5|4276.2|4270.2|4275.3|4269.3|3
1733467520000|2024-12-06 06:45:20|4276|4270|4275.7|4269.7|4276|4270|4275.4|4269.4|0
1733467530000|2024-12-06 06:45:30|4275.5|4269.5|4275.4|4269.4|4275.5|4269.5|4275.4|4269.4|0
1733467540000|2024-12-06 06:45:40|4275|4269|4274.4|4268.4|4275|4269|4274.4|4268.4|1
1733467550000|2024-12-06 06:45:50|4274.5|4268.5|4274.7|4268.7|4275|4269|4274.4|4268.4|0
1733467560000|2024-12-06 06:46:00|4275|4269|4274.4|4268.4|4275|4269|4274.4|4268.4|0
1733467570000|2024-12-06 06:46:10|4274.7|4268.7|4275|4269|4275|4269|4274.7|4268.7|1
1733467590000|2024-12-06 06:46:30|4274.4|4268.4|4274.4|4268.4|4274.7|4268.7|4274.4|4268.4|1
1733467600000|2024-12-06 06:46:40|4274|4268|4274|4268|4274|4268|4274|4268|0
1733467610000|2024-12-06 06:46:50|4273|4267|4273|4267|4273|4267|4272.9|4266.9|4
1733467620000|2024-12-06 06:47:00|4272.2|4266.2|4273|4267|4273.2|4267.2|4272.2|4266.2|10
1733467630000|2024-12-06 06:47:10|4273.2|4267.2|4274|4268|4274|4268|4273.2|4267.2|1
1733467640000|2024-12-06 06:47:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1733467660000|2024-12-06 06:47:40|4273.2|4267.2|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|0
1733467680000|2024-12-06 06:48:00|4272.3|4266.3|4270.7|4264.7|4272.3|4266.3|4270.7|4264.7|2
1733467690000|2024-12-06 06:48:10|4271|4265|4270.7|4264.7|4271.3|4265.3|4270.7|4264.7|0
1733467700000|2024-12-06 06:48:20|4271|4265|4270.7|4264.7|4271.2|4265.2|4270.7|4264.7|0
1733467710000|2024-12-06 06:48:30|4270.3|4264.3|4270.3|4264.3|4270.7|4264.7|4270.2|4264.2|1
1733467720000|2024-12-06 06:48:40|4270.2|4264.2|4270.2|4264.2|4270.3|4264.3|4270|4264|0
1733467730000|2024-12-06 06:48:50|4270|4264|4270.2|4264.2|4270.3|4264.3|4270|4264|0
1733467740000|2024-12-06 06:49:00|4270.3|4264.3|4271.5|4265.5|4271.7|4265.7|4270.2|4264.2|3
1733467750000|2024-12-06 06:49:10|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271|4265|0
1733467760000|2024-12-06 06:49:20|4272|4266|4272|4266|4272|4266|4272|4266|0
1733467770000|2024-12-06 06:49:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1733467780000|2024-12-06 06:49:40|4272.4|4266.4|4272.7|4266.7|4273|4267|4272|4266|1
1733467790000|2024-12-06 06:49:50|4272.3|4266.3|4272.7|4266.7|4272.7|4266.7|4272.3|4266.3|2
1733467810000|2024-12-06 06:50:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1733467820000|2024-12-06 06:50:20|4273.5|4267.5|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|0
1733467830000|2024-12-06 06:50:30|4274|4268|4273.2|4267.2|4274.3|4268.3|4273.2|4267.2|0
1733467840000|2024-12-06 06:50:40|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.2|4267.2|0
1733467850000|2024-12-06 06:50:50|4272.7|4266.7|4272.2|4266.2|4273|4267|4272.2|4266.2|0
1733467860000|2024-12-06 06:51:00|4272.5|4266.5|4274.3|4268.3|4274.7|4268.7|4272.2|4266.2|4
1733467870000|2024-12-06 06:51:10|4274.2|4268.2|4274.3|4268.3|4274.3|4268.3|4274|4268|0
1733467880000|2024-12-06 06:51:20|4274.5|4268.5|4276.4|4270.4|4276.5|4270.5|4274.5|4268.5|8
1733467890000|2024-12-06 06:51:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|1
1733467900000|2024-12-06 06:51:40|4277.5|4271.5|4277.9|4271.9|4277.9|4271.9|4277.5|4271.5|8
1733467910000|2024-12-06 06:51:50|||||||||4
1733467920000|2024-12-06 06:52:00|||||||||3
1733467930000|2024-12-06 06:52:10|||||||||13
1733467940000|2024-12-06 06:52:20|||||||||3
1733467950000|2024-12-06 06:52:30|4278|4272|4277.9|4271.9|4278|4272|4277.9|4271.9|3
1733467960000|2024-12-06 06:52:40|4278|4272|4278|4272|4278|4272|4278|4272|4
1733467970000|2024-12-06 06:52:50|||||||||2
1733468000000|2024-12-06 06:53:20|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1733468030000|2024-12-06 06:53:50|||||||||7
1733468040000|2024-12-06 06:54:00|4278|4272|4278|4272|4278|4272|4278|4272|0
1733468050000|2024-12-06 06:54:10|||||||||1
1733468090000|2024-12-06 06:54:50|||||||||3
1733468110000|2024-12-06 06:55:10|||||||||3
1733468170000|2024-12-06 06:56:10|||||||||1
1733468180000|2024-12-06 06:56:20|||||||||1
1733468190000|2024-12-06 06:56:30|4277.9|4271.9|4279.5|4273.5|4279.5|4273.5|4277.9|4271.9|5
1733468210000|2024-12-06 06:56:50|4279|4273|4278.4|4272.4|4279|4273|4278.4|4272.4|3
1733468220000|2024-12-06 06:57:00|4278|4272|4278|4272|4278.4|4272.4|4278|4272|0
1733468230000|2024-12-06 06:57:10|||||||||3
1733468240000|2024-12-06 06:57:20|4278.4|4272.4|4278|4272|4278.4|4272.4|4278|4272|1
1733468250000|2024-12-06 06:57:30|4278.4|4272.4|4279|4273|4279.4|4273.4|4278.4|4272.4|2
1733468260000|2024-12-06 06:57:40|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279|4273|0
1733468270000|2024-12-06 06:57:50|4279.5|4273.5|4278.4|4272.4|4279.9|4273.9|4278|4272|25
1733468280000|2024-12-06 06:58:00|4278|4272|4278.5|4272.5|4279|4273|4277.9|4271.9|7
1733468290000|2024-12-06 06:58:10|4278.4|4272.4|4278.9|4272.9|4279|4273|4278.4|4272.4|0
1733468320000|2024-12-06 06:58:40|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|3
1733468330000|2024-12-06 06:58:50|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|0
1733468340000|2024-12-06 06:59:00|4278.4|4272.4|4278.5|4272.5|4278.5|4272.5|4278.4|4272.4|1
1733468350000|2024-12-06 06:59:10|4278.4|4272.4|4278.4|4272.4|4278.9|4272.9|4278|4272|6
1733468360000|2024-12-06 06:59:20|4278|4272|4278.4|4272.4|4278.4|4272.4|4278|4272|0
1733468370000|2024-12-06 06:59:30|4278.7|4272.7|4278.9|4272.9|4278.9|4272.9|4278.7|4272.7|1
1733468390000|2024-12-06 06:59:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|2
1733468400000|2024-12-06 07:00:00|4278.9|4272.9|4277.9|4271.9|4278.9|4272.9|4277.9|4271.9|3
1733468410000|2024-12-06 07:00:10|4275.9|4269.9|4276.9|4270.9|4276.9|4270.9|4275.9|4269.9|8
1733468420000|2024-12-06 07:00:20|4277.5|4271.5|4277.4|4271.4|4277.5|4271.5|4277.4|4271.4|5
1733468470000|2024-12-06 07:01:10|4277|4271|4277.4|4271.4|4277.4|4271.4|4277|4271|5
1733468480000|2024-12-06 07:01:20|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1733468500000|2024-12-06 07:01:40|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.4|4271.4|3
1733468510000|2024-12-06 07:01:50|4277.4|4271.4|4277|4271|4277.4|4271.4|4276.9|4270.9|1
1733468520000|2024-12-06 07:02:00|4276.9|4270.9|4276|4270|4276.9|4270.9|4275.9|4269.9|16
1733468530000|2024-12-06 07:02:10|4275.9|4269.9|4276|4270|4276|4270|4275.9|4269.9|2
1733468540000|2024-12-06 07:02:20|4275.9|4269.9|4277.4|4271.4|4277.4|4271.4|4275.9|4269.9|1
1733468550000|2024-12-06 07:02:30|4277.5|4271.5|4277.9|4271.9|4278|4272|4277.5|4271.5|1
1733468560000|2024-12-06 07:02:40|4278|4272|4278|4272|4278|4272|4278|4272|0
1733468570000|2024-12-06 07:02:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1733468590000|2024-12-06 07:03:10|4278.9|4272.9|4279|4273|4279|4273|4278.9|4272.9|0
1733468610000|2024-12-06 07:03:30|4278.9|4272.9|4278|4272|4279|4273|4278|4272|6
1733468630000|2024-12-06 07:03:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1733468640000|2024-12-06 07:04:00|4277.7|4271.7|4278.5|4272.5|4278.5|4272.5|4277.7|4271.7|1
1733468650000|2024-12-06 07:04:10|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|5
1733468660000|2024-12-06 07:04:20|4277|4271|4277|4271|4277|4271|4277|4271|0
1733468680000|2024-12-06 07:04:40|4277.2|4271.2|4278|4272|4278.4|4272.4|4277|4271|10
1733468690000|2024-12-06 07:04:50|4278.2|4272.2|4278.4|4272.4|4278.7|4272.7|4278|4272|1
1733468700000|2024-12-06 07:05:00|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1733468710000|2024-12-06 07:05:10|4278.4|4272.4|4279|4273|4279|4273|4278.4|4272.4|1
1733468730000|2024-12-06 07:05:30|4279.4|4273.4|4279|4273|4279.4|4273.4|4279|4273|1
1733468750000|2024-12-06 07:05:50|4278|4272|4278|4272|4278|4272|4278|4272|4
1733468770000|2024-12-06 07:06:10|4276.7|4270.7|4276|4270|4276.7|4270.7|4276|4270|1
1733468780000|2024-12-06 07:06:20|4275.9|4269.9|4276|4270|4276|4270|4275.9|4269.9|0
1733468800000|2024-12-06 07:06:40|4276.4|4270.4|4276|4270|4276.4|4270.4|4276|4270|0
1733468810000|2024-12-06 07:06:50|4276.7|4270.7|4276.7|4270.7|4277|4271|4276.7|4270.7|1
1733468820000|2024-12-06 07:07:00|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|0
1733468850000|2024-12-06 07:07:30|4272.9|4266.9|4272|4266|4272.9|4266.9|4271.9|4265.9|179
1733468870000|2024-12-06 07:07:50|4271|4265|4270.7|4264.7|4271|4265|4270|4264|17
1733468880000|2024-12-06 07:08:00|4271|4265|4271|4265|4271|4265|4271|4265|0
1733468930000|2024-12-06 07:08:50|4270|4264|4270|4264|4270|4264|4270|4264|1
1733468960000|2024-12-06 07:09:20|4269.5|4263.5|4269.2|4263.2|4269.7|4263.7|4269.2|4263.2|1
1733468980000|2024-12-06 07:09:40|4267|4261|4266.7|4260.7|4267|4261|4266.7|4260.7|3
1733469000000|2024-12-06 07:10:00|4267|4261|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|4
1733469010000|2024-12-06 07:10:10|4267.5|4261.5|4267.7|4261.7|4267.7|4261.7|4267.5|4261.5|2
1733469020000|2024-12-06 07:10:20|4267.4|4261.4|4267.7|4261.7|4267.7|4261.7|4267.4|4261.4|0
1733469030000|2024-12-06 07:10:30|4268|4262|4268|4262|4268|4262|4268|4262|0
1733469040000|2024-12-06 07:10:40|4268.4|4262.4|4268.4|4262.4|4268.7|4262.7|4268.4|4262.4|0
1733469050000|2024-12-06 07:10:50|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.4|4262.4|0
1733469060000|2024-12-06 07:11:00|4268.4|4262.4|4268.4|4262.4|4268.7|4262.7|4268.4|4262.4|0
1733469070000|2024-12-06 07:11:10|4268.5|4262.5|4268|4262|4268.7|4262.7|4268|4262|0
1733469080000|2024-12-06 07:11:20|4267.9|4261.9|4268|4262|4268|4262|4267.9|4261.9|0
1733469110000|2024-12-06 07:11:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1733469120000|2024-12-06 07:12:00|4268|4262|4268|4262|4268|4262|4268|4262|0
1733469130000|2024-12-06 07:12:10|||||||||1
1733469140000|2024-12-06 07:12:20|4268.4|4262.4|4268|4262|4268.4|4262.4|4268|4262|0
1733469180000|2024-12-06 07:13:00|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1733469190000|2024-12-06 07:13:10|4269|4263|4270|4264|4270|4264|4269|4263|5
1733469210000|2024-12-06 07:13:30|4268.4|4262.4|4269|4263|4269|4263|4268.4|4262.4|6
1733469220000|2024-12-06 07:13:40|4269.2|4263.2|4269.5|4263.5|4270|4264|4269.2|4263.2|6
1733469230000|2024-12-06 07:13:50|4269.7|4263.7|4270|4264|4270|4264|4269.7|4263.7|0
1733469240000|2024-12-06 07:14:00|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270|4264|1
1733469250000|2024-12-06 07:14:10|4270.5|4264.5|4270.4|4264.4|4270.5|4264.5|4270|4264|1
1733469260000|2024-12-06 07:14:20|4270|4264|4270.7|4264.7|4270.7|4264.7|4270|4264|0
1733469270000|2024-12-06 07:14:30|4270.5|4264.5|4270.7|4264.7|4270.7|4264.7|4270.4|4264.4|0
1733469280000|2024-12-06 07:14:40|4271|4265|4271|4265|4271|4265|4270.7|4264.7|0
1733469290000|2024-12-06 07:14:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1733469300000|2024-12-06 07:15:00|4271.5|4265.5|4272|4266|4272|4266|4271.4|4265.4|0
1733469310000|2024-12-06 07:15:10|4272.5|4266.5|4272.7|4266.7|4272.7|4266.7|4272.5|4266.5|1
1733469330000|2024-12-06 07:15:30|4273|4267|4273|4267|4273.5|4267.5|4273|4267|0
1733469350000|2024-12-06 07:15:50|4273.4|4267.4|4273.7|4267.7|4273.7|4267.7|4273.4|4267.4|0
1733469360000|2024-12-06 07:16:00|4273.5|4267.5|4273|4267|4273.5|4267.5|4273|4267|0
1733469370000|2024-12-06 07:16:10|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|1
1733469380000|2024-12-06 07:16:20|4273|4267|4273|4267|4273|4267|4273|4267|0
1733469390000|2024-12-06 07:16:30|4273.4|4267.4|4273.5|4267.5|4273.5|4267.5|4273.4|4267.4|0
1733469400000|2024-12-06 07:16:40|4273.4|4267.4|4274|4268|4274|4268|4273.4|4267.4|0
1733469450000|2024-12-06 07:17:30|4274.4|4268.4|4274|4268|4274.5|4268.5|4274|4268|0
1733469500000|2024-12-06 07:18:20|4274.4|4268.4|4274.7|4268.7|4274.7|4268.7|4274.4|4268.4|0
1733469510000|2024-12-06 07:18:30|4274.4|4268.4|4273.4|4267.4|4274.4|4268.4|4273|4267|2
1733469520000|2024-12-06 07:18:40|4273.7|4267.7|4274|4268|4274|4268|4273.7|4267.7|0
1733469530000|2024-12-06 07:18:50|4274.4|4268.4|4274|4268|4274.4|4268.4|4274|4268|0
1733469540000|2024-12-06 07:19:00|4273.7|4267.7|4273.2|4267.2|4274|4268|4273.2|4267.2|2
1733469560000|2024-12-06 07:19:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|1
1733469600000|2024-12-06 07:20:00|4274|4268|4274|4268|4274|4268|4274|4268|0
1733469610000|2024-12-06 07:20:10|4274.5|4268.5|4276|4270|4276|4270|4274.5|4268.5|3
1733469630000|2024-12-06 07:20:30|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|1
1733469640000|2024-12-06 07:20:40|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277|4271|0
1733469650000|2024-12-06 07:20:50|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|3
1733469660000|2024-12-06 07:21:00|4276.4|4270.4|4276|4270|4276.4|4270.4|4276|4270|0
1733469670000|2024-12-06 07:21:10|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|4
1733469690000|2024-12-06 07:21:30|4277|4271|4277.7|4271.7|4277.7|4271.7|4277|4271|1
1733469700000|2024-12-06 07:21:40|4278|4272|4278.4|4272.4|4278.4|4272.4|4278|4272|2
1733469710000|2024-12-06 07:21:50|4278|4272|4278|4272|4278|4272|4278|4272|0
1733469720000|2024-12-06 07:22:00|4278.5|4272.5|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|0
1733469730000|2024-12-06 07:22:10|4278.2|4272.2|4278.5|4272.5|4278.5|4272.5|4278.2|4272.2|0
1733469740000|2024-12-06 07:22:20|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4277.5|4271.5|2
1733469760000|2024-12-06 07:22:40|4277.5|4271.5|4277|4271|4277.5|4271.5|4277|4271|0
1733469770000|2024-12-06 07:22:50|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|0
1733469780000|2024-12-06 07:23:00|4277|4271|4277|4271|4277.4|4271.4|4277|4271|1
1733469830000|2024-12-06 07:23:50|4275|4269|4275|4269|4275|4269|4275|4269|3
1733469910000|2024-12-06 07:25:10|4274|4268|4274|4268|4274.4|4268.4|4274|4268|1
1733469950000|2024-12-06 07:25:50|4273.4|4267.4|4273.4|4267.4|4273.7|4267.7|4273.4|4267.4|2
1733469960000|2024-12-06 07:26:00|4273.5|4267.5|4273.4|4267.4|4273.5|4267.5|4273.4|4267.4|0
1733469970000|2024-12-06 07:26:10|4273.5|4267.5|4274|4268|4274|4268|4273.5|4267.5|0
1733470030000|2024-12-06 07:27:10|4274.7|4268.7|4275|4269|4275|4269|4274.7|4268.7|2
1733470070000|2024-12-06 07:27:50|4275.4|4269.4|4275|4269|4275.4|4269.4|4275|4269|0
1733470080000|2024-12-06 07:28:00|4275.4|4269.4|4275|4269|4275.4|4269.4|4275|4269|0
1733470140000|2024-12-06 07:29:00|4274.4|4268.4|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|4
1733470150000|2024-12-06 07:29:10|4274.5|4268.5|4274|4268|4274.5|4268.5|4274|4268|0
1733470170000|2024-12-06 07:29:30|4273.9|4267.9|4274|4268|4274|4268|4273.9|4267.9|0
1733470190000|2024-12-06 07:29:50|4273.9|4267.9|4274|4268|4274|4268|4273.9|4267.9|1
1733470200000|2024-12-06 07:30:00|4275|4269|4275|4269|4275.4|4269.4|4275|4269|3
1733470220000|2024-12-06 07:30:20|4274.9|4268.9|4275|4269|4275|4269|4274.9|4268.9|0
1733470240000|2024-12-06 07:30:40|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|4275.4|4269.4|0
1733470250000|2024-12-06 07:30:50|4275.9|4269.9|4276|4270|4276|4270|4275.9|4269.9|0
1733470260000|2024-12-06 07:31:00|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|0
1733470270000|2024-12-06 07:31:10|4276|4270|4275.4|4269.4|4276|4270|4275.4|4269.4|1
1733470320000|2024-12-06 07:32:00|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|0
1733470330000|2024-12-06 07:32:10|4275.9|4269.9|4276|4270|4276|4270|4275.9|4269.9|0
1733470380000|2024-12-06 07:33:00|4275.9|4269.9|4273|4267|4275.9|4269.9|4273|4267|1
1733470390000|2024-12-06 07:33:10|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|1
1733470410000|2024-12-06 07:33:30|4273|4267|4273.4|4267.4|4273.4|4267.4|4273|4267|0
1733470420000|2024-12-06 07:33:40|4273|4267|4273|4267|4273|4267|4273|4267|0
1733470430000|2024-12-06 07:33:50|4272.7|4266.7|4273.4|4267.4|4273.4|4267.4|4272.7|4266.7|0
1733470450000|2024-12-06 07:34:10|4273|4267|4272.7|4266.7|4273|4267|4272.7|4266.7|8
1733470460000|2024-12-06 07:34:20|4272.4|4266.4|4272|4266|4272.4|4266.4|4272|4266|0
1733470490000|2024-12-06 07:34:50|||||||||1
1733470500000|2024-12-06 07:35:00|4271.5|4265.5|4271|4265|4271.5|4265.5|4271|4265|2
1733470510000|2024-12-06 07:35:10|4271.9|4265.9|4272|4266|4272|4266|4271.9|4265.9|1
1733470520000|2024-12-06 07:35:20|||||||||1
1733470570000|2024-12-06 07:36:10|4271.9|4265.9|4272|4266|4272|4266|4271.9|4265.9|0
1733470580000|2024-12-06 07:36:20|4271|4265|4270.9|4264.9|4271.4|4265.4|4270.9|4264.9|3
1733470590000|2024-12-06 07:36:30|4269.5|4263.5|4267.4|4261.4|4269.5|4263.5|4267.4|4261.4|16
1733470600000|2024-12-06 07:36:40|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1733470610000|2024-12-06 07:36:50|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.7|4261.7|0
1733470630000|2024-12-06 07:37:10|4267.7|4261.7|4268.4|4262.4|4268.4|4262.4|4267.5|4261.5|2
1733470640000|2024-12-06 07:37:20|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|0
1733470650000|2024-12-06 07:37:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1733470670000|2024-12-06 07:37:50|4268|4262|4268.4|4262.4|4268.4|4262.4|4268|4262|0
1733470680000|2024-12-06 07:38:00|4268|4262|4268|4262|4268|4262|4268|4262|0
1733470690000|2024-12-06 07:38:10|4267.7|4261.7|4268.4|4262.4|4268.4|4262.4|4267.7|4261.7|0
1733470700000|2024-12-06 07:38:20|4268|4262|4266.4|4260.4|4268|4262|4266.4|4260.4|2
1733470710000|2024-12-06 07:38:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1733470720000|2024-12-06 07:38:40|4265.9|4259.9|4266.1|4260.1|4266.1|4260.1|4265.9|4259.9|0
1733470730000|2024-12-06 07:38:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1733470740000|2024-12-06 07:39:00|4266.6|4260.6|4267.4|4261.4|4267.4|4261.4|4266.6|4260.6|0
1733470750000|2024-12-06 07:39:10|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|0
1733470770000|2024-12-06 07:39:30|4267.6|4261.6|4268.4|4262.4|4268.4|4262.4|4267.6|4261.6|0
1733470780000|2024-12-06 07:39:40|4268.6|4262.6|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|0
1733470790000|2024-12-06 07:39:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1733470800000|2024-12-06 07:40:00|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|0
1733470820000|2024-12-06 07:40:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1733470830000|2024-12-06 07:40:30|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4268.1|4262.1|0
1733470840000|2024-12-06 07:40:40|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1733470860000|2024-12-06 07:41:00|4266.7|4260.7|4267.4|4261.4|4267.4|4261.4|4266.7|4260.7|2
1733470870000|2024-12-06 07:41:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1733470880000|2024-12-06 07:41:20|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1733470890000|2024-12-06 07:41:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1733470910000|2024-12-06 07:41:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1733470920000|2024-12-06 07:42:00|4268.4|4262.4|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|0
1733470930000|2024-12-06 07:42:10|4269.1|4263.1|4270.1|4264.1|4270.1|4264.1|4269.1|4263.1|0
1733470940000|2024-12-06 07:42:20|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1733470950000|2024-12-06 07:42:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1733470960000|2024-12-06 07:42:40|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1733470970000|2024-12-06 07:42:50|4270.1|4264.1|4270.1|4264.1|4270.4|4264.4|4270.1|4264.1|0
1733470980000|2024-12-06 07:43:00|4270.4|4264.4|4269.7|4263.7|4270.4|4264.4|4269.7|4263.7|0
1733470990000|2024-12-06 07:43:10|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1733471010000|2024-12-06 07:43:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1733471020000|2024-12-06 07:43:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1733471030000|2024-12-06 07:43:50|4269.9|4263.9|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1733471050000|2024-12-06 07:44:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1733471070000|2024-12-06 07:44:30|4269.1|4263.1|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|0
1733471080000|2024-12-06 07:44:40|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|1
1733471090000|2024-12-06 07:44:50|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4268.9|4262.9|0
1733471110000|2024-12-06 07:45:10|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|0
1733471120000|2024-12-06 07:45:20|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1733471140000|2024-12-06 07:45:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1733471150000|2024-12-06 07:45:50|4269.2|4263.2|4269.4|4263.4|4269.4|4263.4|4269.1|4263.1|0
1733471160000|2024-12-06 07:46:00|4269.1|4263.1|4269.4|4263.4|4269.4|4263.4|4269.1|4263.1|0
1733471170000|2024-12-06 07:46:10|4269.6|4263.6|4268.1|4262.1|4269.6|4263.6|4268.1|4262.1|3
1733471180000|2024-12-06 07:46:20|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1733471190000|2024-12-06 07:46:30|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1733471200000|2024-12-06 07:46:40|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|0
1733471210000|2024-12-06 07:46:50|4266.7|4260.7|4265.7|4259.7|4266.7|4260.7|4265.7|4259.7|2
1733471220000|2024-12-06 07:47:00|4266.1|4260.1|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|0
1733471250000|2024-12-06 07:47:30|4266.1|4260.1|4266.4|4260.4|4266.4|4260.4|4266.1|4260.1|0
1733471260000|2024-12-06 07:47:40|4266.6|4260.6|4266.7|4260.7|4266.7|4260.7|4266.4|4260.4|0
1733471270000|2024-12-06 07:47:50|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1733471280000|2024-12-06 07:48:00|4266.7|4260.7|4267.1|4261.1|4267.1|4261.1|4266.7|4260.7|0
1733471290000|2024-12-06 07:48:10|4267.2|4261.2|4268.1|4262.1|4268.1|4262.1|4267.2|4261.2|2
1733471300000|2024-12-06 07:48:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1733471310000|2024-12-06 07:48:30|4268.6|4262.6|4266.1|4260.1|4268.6|4262.6|4266.1|4260.1|12
1733471340000|2024-12-06 07:49:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1733471350000|2024-12-06 07:49:10|4265.6|4259.6|4265.7|4259.7|4265.7|4259.7|4265.6|4259.6|0
1733471370000|2024-12-06 07:49:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1733471390000|2024-12-06 07:49:50|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4
1733471400000|2024-12-06 07:50:00|4265.7|4259.7|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|0
1733471410000|2024-12-06 07:50:10|4265.6|4259.6|4265.6|4259.6|4265.7|4259.7|4265.2|4259.2|0
1733471420000|2024-12-06 07:50:20|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|0
1733471470000|2024-12-06 07:51:10|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4265.4|4259.4|0
1733471480000|2024-12-06 07:51:20|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1733471510000|2024-12-06 07:51:50|4265.6|4259.6|4265.2|4259.2|4265.6|4259.6|4265.2|4259.2|0
1733471520000|2024-12-06 07:52:00|4264.1|4258.1|4265.7|4259.7|4265.7|4259.7|4264.1|4258.1|4
1733471530000|2024-12-06 07:52:10|4265.1|4259.1|4264.4|4258.4|4265.1|4259.1|4264.1|4258.1|2
1733471540000|2024-12-06 07:52:20|4264.6|4258.6|4264.1|4258.1|4264.6|4258.6|4264.1|4258.1|0
1733471560000|2024-12-06 07:52:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1733471580000|2024-12-06 07:53:00|4264.4|4258.4|4262.7|4256.7|4264.4|4258.4|4262.6|4256.6|1
1733471590000|2024-12-06 07:53:10|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4262.7|4256.7|1
1733471600000|2024-12-06 07:53:20|4263.4|4257.4|4263.1|4257.1|4263.4|4257.4|4263.1|4257.1|0
1733471610000|2024-12-06 07:53:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1733471620000|2024-12-06 07:53:40|4263.7|4257.7|4264.6|4258.6|4264.7|4258.7|4263.7|4257.7|0
1733471630000|2024-12-06 07:53:50|4264.4|4258.4|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|0
1733471640000|2024-12-06 07:54:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1733471670000|2024-12-06 07:54:30|4265.1|4259.1|4266.1|4260.1|4266.1|4260.1|4265.1|4259.1|1
1733471700000|2024-12-06 07:55:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4
1733471710000|2024-12-06 07:55:10|4265.1|4259.1|4265.1|4259.1|4265.4|4259.4|4265.1|4259.1|0
1733471730000|2024-12-06 07:55:30|4264.1|4258.1|4264.1|4258.1|4264.7|4258.7|4264.1|4258.1|4
1733471760000|2024-12-06 07:56:00|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|1
1733471780000|2024-12-06 07:56:20|||||||||1
1733471800000|2024-12-06 07:56:40|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1733471820000|2024-12-06 07:57:00|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|2
1733471840000|2024-12-06 07:57:20|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1733471880000|2024-12-06 07:58:00|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1733471890000|2024-12-06 07:58:10|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|2
1733471920000|2024-12-06 07:58:40|4264.4|4258.4|4264.2|4258.2|4264.4|4258.4|4264.2|4258.2|3
1733471930000|2024-12-06 07:58:50|4264.6|4258.6|4260.4|4254.4|4264.6|4258.6|4260.4|4254.4|33
1733471940000|2024-12-06 07:59:00|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|2
1733471950000|2024-12-06 07:59:10|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|1
1733471970000|2024-12-06 07:59:30|||||||||1
1733471980000|2024-12-06 07:59:40|||||||||1
1733472000000|2024-12-06 08:00:00|4261|4255|4258.7|4252.7|4261|4255|4258.7|4252.7|7
1733472010000|2024-12-06 08:00:10|4259|4253|4259.4|4253.4|4259.4|4253.4|4259|4253|0
1733472030000|2024-12-06 08:00:30|4259.7|4253.7|4260|4254|4260|4254|4259.7|4253.7|0
1733472040000|2024-12-06 08:00:40|4259.9|4253.9|4259.7|4253.7|4260|4254|4259.7|4253.7|1
1733472050000|2024-12-06 08:00:50|4260|4254|4259.7|4253.7|4260|4254|4259.7|4253.7|2
1733472060000|2024-12-06 08:01:00|4260|4254|4258.7|4252.7|4260|4254|4258.7|4252.7|1
1733472070000|2024-12-06 08:01:10|4259.1|4253.1|4259.7|4253.7|4259.7|4253.7|4259.1|4253.1|1
1733472080000|2024-12-06 08:01:20|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|0
1733472090000|2024-12-06 08:01:30|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|0
1733472100000|2024-12-06 08:01:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1733472120000|2024-12-06 08:02:00|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.1|4254.1|0
1733472130000|2024-12-06 08:02:10|4260.4|4254.4|4261.4|4255.4|4261.4|4255.4|4260.4|4254.4|4
1733472140000|2024-12-06 08:02:20|4263.2|4257.2|4261.5|4255.5|4263.2|4257.2|4261.5|4255.5|11
1733472150000|2024-12-06 08:02:30|4261.7|4255.7|4261.5|4255.5|4261.7|4255.7|4261.5|4255.5|1
1733472160000|2024-12-06 08:02:40|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1733472170000|2024-12-06 08:02:50|||||||||1
1733472180000|2024-12-06 08:03:00|||||||||1
1733472200000|2024-12-06 08:03:20|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1733472210000|2024-12-06 08:03:30|4260.4|4254.4|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|0
1733472220000|2024-12-06 08:03:40|4260.7|4254.7|4260.7|4254.7|4260.9|4254.9|4260.7|4254.7|1
1733472230000|2024-12-06 08:03:50|4260.9|4254.9|4261|4255|4261|4255|4260.9|4254.9|0
1733472270000|2024-12-06 08:04:30|4262|4256|4262|4256|4262|4256|4262|4256|2
1733472280000|2024-12-06 08:04:40|4262.4|4256.4|4263|4257|4263|4257|4262.4|4256.4|1
1733472290000|2024-12-06 08:04:50|4264|4258|4264.9|4258.9|4264.9|4258.9|4264|4258|1
1733472300000|2024-12-06 08:05:00|4265|4259|4265|4259|4265|4259|4265|4259|0
1733472310000|2024-12-06 08:05:10|4265.4|4259.4|4266.4|4260.4|4266.4|4260.4|4265.4|4259.4|2
1733472320000|2024-12-06 08:05:20|4266|4260|4265.9|4259.9|4266|4260|4265.4|4259.4|2
1733472330000|2024-12-06 08:05:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1733472340000|2024-12-06 08:05:40|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|1
1733472350000|2024-12-06 08:05:50|4266.6|4260.6|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|1
1733472360000|2024-12-06 08:06:00|4266.6|4260.6|4265.7|4259.7|4266.9|4260.9|4265.4|4259.4|0
1733472370000|2024-12-06 08:06:10|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|0
1733472380000|2024-12-06 08:06:20|4265.7|4259.7|4265.4|4259.4|4265.7|4259.7|4265.4|4259.4|0
1733472400000|2024-12-06 08:06:40|4264.6|4258.6|4263.9|4257.9|4264.7|4258.7|4263.9|4257.9|4
1733472410000|2024-12-06 08:06:50|4263.6|4257.6|4261.7|4255.7|4263.6|4257.6|4261.4|4255.4|0
1733472420000|2024-12-06 08:07:00|4261.9|4255.9|4261.7|4255.7|4262.1|4256.1|4261.4|4255.4|0
1733472430000|2024-12-06 08:07:10|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|0
1733472440000|2024-12-06 08:07:20|4261.9|4255.9|4263.1|4257.1|4263.1|4257.1|4261.9|4255.9|0
1733472450000|2024-12-06 08:07:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.7|4256.7|0
1733472460000|2024-12-06 08:07:40|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|0
1733472470000|2024-12-06 08:07:50|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.4|4256.4|0
1733472480000|2024-12-06 08:08:00|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|0
1733472490000|2024-12-06 08:08:10|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1733472500000|2024-12-06 08:08:20|4261.9|4255.9|4262.7|4256.7|4262.7|4256.7|4261.9|4255.9|0
1733472510000|2024-12-06 08:08:30|4262.9|4256.9|4267.7|4261.7|4268.2|4262.2|4262.9|4256.9|25
1733472520000|2024-12-06 08:08:40|4267.1|4261.1|4267.7|4261.7|4267.7|4261.7|4267.1|4261.1|0
1733472530000|2024-12-06 08:08:50|4267.4|4261.4|4266.4|4260.4|4267.4|4261.4|4266.4|4260.4|1
1733472540000|2024-12-06 08:09:00|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|2
1733472550000|2024-12-06 08:09:10|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4265.9|4259.9|1
1733472560000|2024-12-06 08:09:20|4266.9|4260.9|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|0
1733472570000|2024-12-06 08:09:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1733472580000|2024-12-06 08:09:40|4265.6|4259.6|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1733472620000|2024-12-06 08:10:20|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.4|4259.4|0
1733472630000|2024-12-06 08:10:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1733472640000|2024-12-06 08:10:40|4265.9|4259.9|4265.9|4259.9|4266.1|4260.1|4265.4|4259.4|0
1733472650000|2024-12-06 08:10:50|4265.6|4259.6|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|0
1733472670000|2024-12-06 08:11:10|4265.7|4259.7|4266.9|4260.9|4267.1|4261.1|4265.7|4259.7|6
1733472680000|2024-12-06 08:11:20|4266.1|4260.1|4265.4|4259.4|4266.1|4260.1|4265.4|4259.4|0
1733472700000|2024-12-06 08:11:40|4263.9|4257.9|4264.6|4258.6|4264.6|4258.6|4263.9|4257.9|1
1733472710000|2024-12-06 08:11:50|4264.2|4258.2|4264.1|4258.1|4264.2|4258.2|4264.1|4258.1|0
1733472720000|2024-12-06 08:12:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1733472730000|2024-12-06 08:12:10|4265.1|4259.1|4265.1|4259.1|4265.4|4259.4|4265.1|4259.1|2
1733472740000|2024-12-06 08:12:20|4265.4|4259.4|4267.1|4261.1|4267.1|4261.1|4265.4|4259.4|5
1733472750000|2024-12-06 08:12:30|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|0
1733472760000|2024-12-06 08:12:40|4267.1|4261.1|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|0
1733472780000|2024-12-06 08:13:00|4267.1|4261.1|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|2
1733472810000|2024-12-06 08:13:30|4266.9|4260.9|4266.9|4260.9|4267.1|4261.1|4266.9|4260.9|0
1733472820000|2024-12-06 08:13:40|4267.1|4261.1|4265.9|4259.9|4267.1|4261.1|4265.9|4259.9|5
1733472860000|2024-12-06 08:14:20|4265.6|4259.6|4265.9|4259.9|4265.9|4259.9|4265.6|4259.6|0
1733472870000|2024-12-06 08:14:30|4265.6|4259.6|4265.9|4259.9|4265.9|4259.9|4265.6|4259.6|0
1733472880000|2024-12-06 08:14:40|4265.4|4259.4|4265.7|4259.7|4265.7|4259.7|4265.4|4259.4|0
1733472890000|2024-12-06 08:14:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1733472900000|2024-12-06 08:15:00|4265.6|4259.6|4266.1|4260.1|4266.4|4260.4|4265.6|4259.6|0
1733472930000|2024-12-06 08:15:30|4266.4|4260.4|4267.1|4261.1|4267.1|4261.1|4266.4|4260.4|1
1733472940000|2024-12-06 08:15:40|4266.7|4260.7|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|0
1733472960000|2024-12-06 08:16:00|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.4|4259.4|1
1733472980000|2024-12-06 08:16:20|4266.1|4260.1|4266.7|4260.7|4266.7|4260.7|4266.1|4260.1|1
1733473000000|2024-12-06 08:16:40|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1733473010000|2024-12-06 08:16:50|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1733473020000|2024-12-06 08:17:00|4265.7|4259.7|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|2
1733473040000|2024-12-06 08:17:20|4267.4|4261.4|4267.4|4261.4|4267.7|4261.7|4267.4|4261.4|0
1733473050000|2024-12-06 08:17:30|4267.7|4261.7|4267.9|4261.9|4267.9|4261.9|4267.7|4261.7|0
1733473060000|2024-12-06 08:17:40|4267.7|4261.7|4267.4|4261.4|4267.7|4261.7|4267.4|4261.4|0
1733473070000|2024-12-06 08:17:50|4267.7|4261.7|4267.4|4261.4|4267.7|4261.7|4267.4|4261.4|0
1733473090000|2024-12-06 08:18:10|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|1
1733473100000|2024-12-06 08:18:20|4266.7|4260.7|4266.4|4260.4|4267.1|4261.1|4266.4|4260.4|1
1733473150000|2024-12-06 08:19:10|4266.1|4260.1|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|1
1733473160000|2024-12-06 08:19:20|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|0
1733473170000|2024-12-06 08:19:30|4266.7|4260.7|4267.4|4261.4|4267.4|4261.4|4266.7|4260.7|1
1733473210000|2024-12-06 08:20:10|4269.4|4263.4|4268.9|4262.9|4269.4|4263.4|4268.7|4262.7|3
1733473220000|2024-12-06 08:20:20|4269.6|4263.6|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|0
1733473240000|2024-12-06 08:20:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|0
1733473250000|2024-12-06 08:20:50|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1733473260000|2024-12-06 08:21:00|4269.2|4263.2|4268.9|4262.9|4269.2|4263.2|4268.7|4262.7|3
1733473280000|2024-12-06 08:21:20|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1733473290000|2024-12-06 08:21:30|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1733473300000|2024-12-06 08:21:40|4268.7|4262.7|4267.7|4261.7|4268.7|4262.7|4267.7|4261.7|1
1733473310000|2024-12-06 08:21:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1733473320000|2024-12-06 08:22:00|4266.7|4260.7|4267.4|4261.4|4267.4|4261.4|4266.7|4260.7|1
1733473330000|2024-12-06 08:22:10|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.4|4260.4|2
1733473340000|2024-12-06 08:22:20|4266.4|4260.4|4266.4|4260.4|4266.7|4260.7|4265.9|4259.9|0
1733473370000|2024-12-06 08:22:50|4267.2|4261.2|4267.4|4261.4|4268.4|4262.4|4267.2|4261.2|3
1733473380000|2024-12-06 08:23:00|4267.1|4261.1|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|0
1733473390000|2024-12-06 08:23:10|4265.9|4259.9|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|2
1733473410000|2024-12-06 08:23:30|4266.1|4260.1|4266.4|4260.4|4266.7|4260.7|4266.1|4260.1|0
1733473420000|2024-12-06 08:23:40|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.1|4260.1|0
1733473430000|2024-12-06 08:23:50|4266.4|4260.4|4265.7|4259.7|4266.4|4260.4|4265.7|4259.7|0
1733473460000|2024-12-06 08:24:20|4265.4|4259.4|4265.7|4259.7|4265.7|4259.7|4265.4|4259.4|0
1733473470000|2024-12-06 08:24:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1733473490000|2024-12-06 08:24:50|4265.7|4259.7|4265.9|4259.9|4265.9|4259.9|4265.7|4259.7|0
1733473500000|2024-12-06 08:25:00|4265.4|4259.4|4265.7|4259.7|4265.9|4259.9|4265.4|4259.4|0
1733473510000|2024-12-06 08:25:10|4265.9|4259.9|4265.7|4259.7|4265.9|4259.9|4265.4|4259.4|1
1733473560000|2024-12-06 08:26:00|4266.2|4260.2|4271.4|4265.4|4271.4|4265.4|4266.2|4260.2|2
1733473570000|2024-12-06 08:26:10|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|1
1733473590000|2024-12-06 08:26:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1733473600000|2024-12-06 08:26:40|||||||||1
1733473610000|2024-12-06 08:26:50|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1733473620000|2024-12-06 08:27:00|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1733473630000|2024-12-06 08:27:10|4273.4|4267.4|4273.7|4267.7|4274.2|4268.2|4273.4|4267.4|4
1733473640000|2024-12-06 08:27:20|||||||||1
1733473660000|2024-12-06 08:27:40|||||||||1
1733473680000|2024-12-06 08:28:00|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|1
1733473690000|2024-12-06 08:28:10|4272.7|4266.7|4272.7|4266.7|4272.9|4266.9|4272.4|4266.4|0
1733473700000|2024-12-06 08:28:20|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|0
1733473710000|2024-12-06 08:28:30|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.7|4266.7|0
1733473720000|2024-12-06 08:28:40|4273.2|4267.2|4275.7|4269.7|4275.7|4269.7|4273.2|4267.2|0
1733473730000|2024-12-06 08:28:50|4274.7|4268.7|4274.7|4268.7|4274.9|4268.9|4274.7|4268.7|1
1733473740000|2024-12-06 08:29:00|4274.9|4268.9|4274.7|4268.7|4274.9|4268.9|4274.7|4268.7|0
1733473750000|2024-12-06 08:29:10|4274.9|4268.9|4274.7|4268.7|4274.9|4268.9|4274.7|4268.7|0
1733473760000|2024-12-06 08:29:20|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|1
1733473770000|2024-12-06 08:29:30|4273.2|4267.2|4273.1|4267.1|4273.2|4267.2|4272.9|4266.9|0
1733473780000|2024-12-06 08:29:40|4274.4|4268.4|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|1
1733473790000|2024-12-06 08:29:50|4274.4|4268.4|4275.7|4269.7|4275.9|4269.9|4274.4|4268.4|0
1733473800000|2024-12-06 08:30:00|4275.9|4269.9|4275.1|4269.1|4276.2|4270.2|4275.1|4269.1|1
1733473820000|2024-12-06 08:30:20|4273.7|4267.7|4273.4|4267.4|4273.7|4267.7|4273.4|4267.4|1
1733473860000|2024-12-06 08:31:00|||||||||1
1733473870000|2024-12-06 08:31:10|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|3
1733473890000|2024-12-06 08:31:30|4276.4|4270.4|4276.4|4270.4|4276.7|4270.7|4276.4|4270.4|0
1733473900000|2024-12-06 08:31:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.4|4269.4|3
1733473910000|2024-12-06 08:31:50|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|0
1733473920000|2024-12-06 08:32:00|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1733473930000|2024-12-06 08:32:10|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|0
1733473970000|2024-12-06 08:32:50|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|2
1733473980000|2024-12-06 08:33:00|4277.7|4271.7|4277.9|4271.9|4277.9|4271.9|4277.7|4271.7|2
1733474000000|2024-12-06 08:33:20|4278.2|4272.2|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|2
1733474010000|2024-12-06 08:33:30|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1733474030000|2024-12-06 08:33:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1733474050000|2024-12-06 08:34:10|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|2
1733474060000|2024-12-06 08:34:20|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1733474070000|2024-12-06 08:34:30|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1733474110000|2024-12-06 08:35:10|4278.9|4272.9|4279.4|4273.4|4279.4|4273.4|4278.7|4272.7|0
1733474120000|2024-12-06 08:35:20|4279.1|4273.1|4279.4|4273.4|4279.4|4273.4|4279.1|4273.1|2
1733474140000|2024-12-06 08:35:40|4278.7|4272.7|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|1
1733474150000|2024-12-06 08:35:50|||||||||2
1733474160000|2024-12-06 08:36:00|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1733474170000|2024-12-06 08:36:10|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1733474190000|2024-12-06 08:36:30|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1733474210000|2024-12-06 08:36:50|||||||||1
1733474220000|2024-12-06 08:37:00|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4
1733474230000|2024-12-06 08:37:10|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|0
1733474250000|2024-12-06 08:37:30|4278.2|4272.2|4278.7|4272.7|4279.1|4273.1|4278.1|4272.1|10
1733474260000|2024-12-06 08:37:40|4278.6|4272.6|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|0
1733474270000|2024-12-06 08:37:50|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|3
1733474280000|2024-12-06 08:38:00|4278.6|4272.6|4278.6|4272.6|4279.1|4273.1|4278.4|4272.4|1
1733474320000|2024-12-06 08:38:40|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|16
1733474330000|2024-12-06 08:38:50|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1733474340000|2024-12-06 08:39:00|4278.2|4272.2|4278.2|4272.2|4278.7|4272.7|4278.2|4272.2|0
1733474350000|2024-12-06 08:39:10|4278.1|4272.1|4278.4|4272.4|4278.8|4272.8|4278.1|4272.1|4
1733474370000|2024-12-06 08:39:30|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1733474380000|2024-12-06 08:39:40|4278.4|4272.4|4278.6|4272.6|4278.6|4272.6|4278.4|4272.4|0
1733474390000|2024-12-06 08:39:50|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1733474400000|2024-12-06 08:40:00|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|1
1733474420000|2024-12-06 08:40:20|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1733474430000|2024-12-06 08:40:30|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4
1733474440000|2024-12-06 08:40:40|||||||||3
1733474450000|2024-12-06 08:40:50|4281.4|4275.4|4280.7|4274.7|4281.4|4275.4|4280.7|4274.7|31
1733474460000|2024-12-06 08:41:00|4280.4|4274.4|4281.1|4275.1|4281.1|4275.1|4280.4|4274.4|0
1733474470000|2024-12-06 08:41:10|4280.6|4274.6|4280.7|4274.7|4281.1|4275.1|4280.6|4274.6|8
1733474480000|2024-12-06 08:41:20|4280.6|4274.6|4280.7|4274.7|4280.7|4274.7|4280.6|4274.6|0
1733474490000|2024-12-06 08:41:30|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|0
1733474500000|2024-12-06 08:41:40|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.6|4274.6|0
1733474510000|2024-12-06 08:41:50|4280.6|4274.6|4280.7|4274.7|4281.1|4275.1|4280.1|4274.1|6
1733474520000|2024-12-06 08:42:00|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1733474530000|2024-12-06 08:42:10|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1733474550000|2024-12-06 08:42:30|4281.1|4275.1|4280.1|4274.1|4281.1|4275.1|4280.1|4274.1|2
1733474560000|2024-12-06 08:42:40|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|3
1733474570000|2024-12-06 08:42:50|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1733474580000|2024-12-06 08:43:00|4280.7|4274.7|4280.1|4274.1|4280.7|4274.7|4280.1|4274.1|0
1733474590000|2024-12-06 08:43:10|4279.7|4273.7|4280.1|4274.1|4280.1|4274.1|4279.7|4273.7|3
1733474650000|2024-12-06 08:44:10|4279.7|4273.7|4280.1|4274.1|4280.1|4274.1|4279.7|4273.7|2
1733474660000|2024-12-06 08:44:20|4281.7|4275.7|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|25
1733474670000|2024-12-06 08:44:30|4280.9|4274.9|4280.7|4274.7|4280.9|4274.9|4280.7|4274.7|0
1733474680000|2024-12-06 08:44:40|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1733474690000|2024-12-06 08:44:50|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|0
1733474710000|2024-12-06 08:45:10|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|1
1733474720000|2024-12-06 08:45:20|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4279.9|4273.9|2
1733474730000|2024-12-06 08:45:30|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4279.6|4273.6|3
1733474740000|2024-12-06 08:45:40|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1733474750000|2024-12-06 08:45:50|4280.4|4274.4|4280.8|4274.8|4280.8|4274.8|4280.4|4274.4|1
1733474760000|2024-12-06 08:46:00|4280.4|4274.4|4280.8|4274.8|4280.8|4274.8|4280.4|4274.4|0
1733474790000|2024-12-06 08:46:30|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.3|4274.3|0
1733474820000|2024-12-06 08:47:00|4281.1|4275.1|4281.4|4275.4|4281.4|4275.4|4280.8|4274.8|4
1733474830000|2024-12-06 08:47:10|4281.3|4275.3|4280.8|4274.8|4281.3|4275.3|4280.8|4274.8|4
1733474840000|2024-12-06 08:47:20|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4279.8|4273.8|0
1733474850000|2024-12-06 08:47:30|4279.8|4273.8|4280.4|4274.4|4280.4|4274.4|4279.8|4273.8|0
1733474860000|2024-12-06 08:47:40|4280.3|4274.3|4280.3|4274.3|4280.4|4274.4|4280.3|4274.3|0
1733474870000|2024-12-06 08:47:50|4280.1|4274.1|4278.3|4272.3|4280.3|4274.3|4278.1|4272.1|11
1733474880000|2024-12-06 08:48:00|4279.4|4273.4|4279.8|4273.8|4279.8|4273.8|4279.4|4273.4|1
1733474890000|2024-12-06 08:48:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1733474900000|2024-12-06 08:48:20|4279.8|4273.8|4278.8|4272.8|4279.8|4273.8|4278.8|4272.8|0
1733474910000|2024-12-06 08:48:30|4278.4|4272.4|4278.6|4272.6|4278.6|4272.6|4278.4|4272.4|0
1733474920000|2024-12-06 08:48:40|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1733474970000|2024-12-06 08:49:30|4279.4|4273.4|4278.8|4272.8|4279.4|4273.4|4278.8|4272.8|1
1733474980000|2024-12-06 08:49:40|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1733474990000|2024-12-06 08:49:50|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|1
1733475000000|2024-12-06 08:50:00|4279.4|4273.4|4279.4|4273.4|4279.8|4273.8|4279.3|4273.3|0
1733475010000|2024-12-06 08:50:10|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1733475020000|2024-12-06 08:50:20|4279.8|4273.8|4280.1|4274.1|4280.1|4274.1|4279.8|4273.8|16
1733475030000|2024-12-06 08:50:30|4280.8|4274.8|4280.6|4274.6|4281.1|4275.1|4280.6|4274.6|6
1733475040000|2024-12-06 08:50:40|||||||||1
1733475050000|2024-12-06 08:50:50|4280.3|4274.3|4280.1|4274.1|4280.4|4274.4|4280.1|4274.1|0
1733475060000|2024-12-06 08:51:00|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1733475070000|2024-12-06 08:51:10|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1733475100000|2024-12-06 08:51:40|4281.1|4275.1|4280.8|4274.8|4281.1|4275.1|4280.8|4274.8|2
1733475110000|2024-12-06 08:51:50|4281.3|4275.3|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|2
1733475140000|2024-12-06 08:52:20|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|1
1733475150000|2024-12-06 08:52:30|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1733475160000|2024-12-06 08:52:40|4280.6|4274.6|4280.8|4274.8|4280.8|4274.8|4280.6|4274.6|0
1733475180000|2024-12-06 08:53:00|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1733475190000|2024-12-06 08:53:10|4280.4|4274.4|4280.8|4274.8|4280.8|4274.8|4280.4|4274.4|1
1733475210000|2024-12-06 08:53:30|4280.4|4274.4|4280.3|4274.3|4280.4|4274.4|4280.3|4274.3|0
1733475220000|2024-12-06 08:53:40|4280.6|4274.6|4280.8|4274.8|4280.8|4274.8|4280.6|4274.6|0
1733475260000|2024-12-06 08:54:20|4281.1|4275.1|4280.8|4274.8|4281.1|4275.1|4280.8|4274.8|1
1733475270000|2024-12-06 08:54:30|4280.4|4274.4|4280.8|4274.8|4281.1|4275.1|4280.4|4274.4|1
1733475310000|2024-12-06 08:55:10|4280.4|4274.4|4279.3|4273.3|4280.4|4274.4|4279.3|4273.3|1
1733475320000|2024-12-06 08:55:20|4279.1|4273.1|4278.4|4272.4|4279.1|4273.1|4278.4|4272.4|3
1733475330000|2024-12-06 08:55:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1733475340000|2024-12-06 08:55:40|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1733475350000|2024-12-06 08:55:50|4278.3|4272.3|4278.6|4272.6|4278.6|4272.6|4278.3|4272.3|0
1733475360000|2024-12-06 08:56:00|4278.8|4272.8|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|1
1733475380000|2024-12-06 08:56:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1733475410000|2024-12-06 08:56:50|||||||||2
1733475440000|2024-12-06 08:57:20|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4278.1|4272.1|0
1733475450000|2024-12-06 08:57:30|4278.3|4272.3|4278.4|4272.4|4278.4|4272.4|4278.3|4272.3|1
1733475460000|2024-12-06 08:57:40|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1733475480000|2024-12-06 08:58:00|4278.4|4272.4|4278.8|4272.8|4279.1|4273.1|4278.4|4272.4|2
1733475530000|2024-12-06 08:58:50|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1733475540000|2024-12-06 08:59:00|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1733475580000|2024-12-06 08:59:40|4278.4|4272.4|4278.6|4272.6|4278.6|4272.6|4278.4|4272.4|1
1733475600000|2024-12-06 09:00:00|4278.3|4272.3|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|1
1733475620000|2024-12-06 09:00:20|4278.4|4272.4|4278.1|4272.1|4278.4|4272.4|4278.1|4272.1|5
1733475630000|2024-12-06 09:00:30|4278.4|4272.4|4278.1|4272.1|4278.4|4272.4|4278.1|4272.1|0
1733475640000|2024-12-06 09:00:40|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.1|4272.1|0
1733475650000|2024-12-06 09:00:50|4278.1|4272.1|4274.4|4268.4|4278.4|4272.4|4274.4|4268.4|3
1733475670000|2024-12-06 09:01:10|4274.6|4268.6|4275.4|4269.4|4275.4|4269.4|4274.6|4268.6|0
1733475680000|2024-12-06 09:01:20|4275.1|4269.1|4275.8|4269.8|4276.1|4270.1|4275.1|4269.1|0
1733475700000|2024-12-06 09:01:40|4275.4|4269.4|4276.1|4270.1|4276.1|4270.1|4275.4|4269.4|0
1733475710000|2024-12-06 09:01:50|4276.4|4270.4|4276.6|4270.6|4276.9|4270.9|4276.4|4270.4|4
1733475720000|2024-12-06 09:02:00|4277.1|4271.1|4278.9|4272.9|4278.9|4272.9|4277.1|4271.1|4
1733475730000|2024-12-06 09:02:10|4282.1|4276.1|4281.6|4275.6|4282.3|4276.3|4281.6|4275.6|31
1733475760000|2024-12-06 09:02:40|4281.9|4275.9|4283.3|4277.3|4283.3|4277.3|4281.9|4275.9|18
1733475770000|2024-12-06 09:02:50|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|0
1733475790000|2024-12-06 09:03:10|||||||||2
1733475800000|2024-12-06 09:03:20|4282.9|4276.9|4283.8|4277.8|4283.8|4277.8|4282.9|4276.9|2
1733475810000|2024-12-06 09:03:30|4283.1|4277.1|4283.1|4277.1|4283.4|4277.4|4283.1|4277.1|0
1733475820000|2024-12-06 09:03:40|||||||||1
1733475860000|2024-12-06 09:04:20|4282.9|4276.9|4283.1|4277.1|4283.1|4277.1|4282.9|4276.9|28
1733475890000|2024-12-06 09:04:50|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4283.6|4277.6|18
1733475900000|2024-12-06 09:05:00|4284.6|4278.6|4286.4|4280.4|4287.3|4281.3|4284.6|4278.6|19
1733475910000|2024-12-06 09:05:10|4286.8|4280.8|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|1
1733475920000|2024-12-06 09:05:20|4286.9|4280.9|4286.4|4280.4|4287.3|4281.3|4285.8|4279.8|1
1733475930000|2024-12-06 09:05:30|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1733475940000|2024-12-06 09:05:40|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|4
1733475950000|2024-12-06 09:05:50|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|0
1733475990000|2024-12-06 09:06:30|4287.1|4281.1|4287.8|4281.8|4287.8|4281.8|4287.1|4281.1|1
1733476000000|2024-12-06 09:06:40|4288.1|4282.1|4288.8|4282.8|4289.8|4283.8|4288.1|4282.1|6
1733476010000|2024-12-06 09:06:50|4289.1|4283.1|4289.8|4283.8|4289.8|4283.8|4289.1|4283.1|1
1733476020000|2024-12-06 09:07:00|4289.4|4283.4|4290.8|4284.8|4290.8|4284.8|4288.8|4282.8|2
1733476030000|2024-12-06 09:07:10|4290.4|4284.4|4291.1|4285.1|4291.1|4285.1|4290.4|4284.4|31
1733476040000|2024-12-06 09:07:20|4290.8|4284.8|4290.9|4284.9|4291.1|4285.1|4290.8|4284.8|4
1733476050000|2024-12-06 09:07:30|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|2
1733476060000|2024-12-06 09:07:40|4291.4|4285.4|4292.1|4286.1|4292.1|4286.1|4291.4|4285.4|6
1733476070000|2024-12-06 09:07:50|4291.9|4285.9|4291.8|4285.8|4291.9|4285.9|4291.4|4285.4|3
1733476080000|2024-12-06 09:08:00|4291.4|4285.4|4291.8|4285.8|4291.9|4285.9|4291.4|4285.4|6
1733476090000|2024-12-06 09:08:10|4291.9|4285.9|4291.9|4285.9|4292.3|4286.3|4291.9|4285.9|1
1733476100000|2024-12-06 09:08:20|4292.1|4286.1|4293.8|4287.8|4293.8|4287.8|4291.9|4285.9|6
1733476110000|2024-12-06 09:08:30|||||||||6
1733476120000|2024-12-06 09:08:40|4294.4|4288.4|4294.6|4288.6|4294.9|4288.9|4294.4|4288.4|6
1733476130000|2024-12-06 09:08:50|4294.1|4288.1|4294.1|4288.1|4294.4|4288.4|4294.1|4288.1|1
1733476140000|2024-12-06 09:09:00|4294.4|4288.4|4296.1|4290.1|4296.4|4290.4|4294.1|4288.1|26
1733476150000|2024-12-06 09:09:10|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|2
1733476160000|2024-12-06 09:09:20|4296.1|4290.1|4294.1|4288.1|4296.1|4290.1|4294.1|4288.1|2
1733476170000|2024-12-06 09:09:30|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|10
1733476180000|2024-12-06 09:09:40|4294.8|4288.8|4293.8|4287.8|4294.8|4288.8|4293.8|4287.8|2
1733476190000|2024-12-06 09:09:50|4293.6|4287.6|4293.4|4287.4|4293.6|4287.6|4293.4|4287.4|0
1733476200000|2024-12-06 09:10:00|4292.8|4286.8|4293.1|4287.1|4293.1|4287.1|4292.8|4286.8|2
1733476210000|2024-12-06 09:10:10|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|1
1733476220000|2024-12-06 09:10:20|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|1
1733476230000|2024-12-06 09:10:30|4293.3|4287.3|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|3
1733476240000|2024-12-06 09:10:40|4293.6|4287.6|4293.3|4287.3|4293.6|4287.6|4293.1|4287.1|0
1733476250000|2024-12-06 09:10:50|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1733476260000|2024-12-06 09:11:00|4292.8|4286.8|4292.8|4286.8|4293.1|4287.1|4292.4|4286.4|3
1733476270000|2024-12-06 09:11:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|2
1733476280000|2024-12-06 09:11:20|4291.4|4285.4|4291.1|4285.1|4291.4|4285.4|4290.8|4284.8|3
1733476290000|2024-12-06 09:11:30|4292.1|4286.1|4292.8|4286.8|4292.8|4286.8|4292.1|4286.1|4
1733476300000|2024-12-06 09:11:40|4294.9|4288.9|4294.4|4288.4|4295.3|4289.3|4294.4|4288.4|1
1733476310000|2024-12-06 09:11:50|4294.1|4288.1|4294.1|4288.1|4294.4|4288.4|4294.1|4288.1|0
1733476320000|2024-12-06 09:12:00|4293.8|4287.8|4293.1|4287.1|4293.8|4287.8|4292.8|4286.8|1
1733476330000|2024-12-06 09:12:10|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1733476350000|2024-12-06 09:12:30|4292.6|4286.6|4292.8|4286.8|4292.8|4286.8|4292.6|4286.6|0
1733476360000|2024-12-06 09:12:40|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1733476370000|2024-12-06 09:12:50|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|1
1733476380000|2024-12-06 09:13:00|4293.4|4287.4|4294.1|4288.1|4294.1|4288.1|4293.4|4287.4|1
1733476390000|2024-12-06 09:13:10|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|0
1733476400000|2024-12-06 09:13:20|4294.4|4288.4|4294.4|4288.4|4294.8|4288.8|4294.4|4288.4|1
1733476410000|2024-12-06 09:13:30|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|0
1733476420000|2024-12-06 09:13:40|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|0
1733476430000|2024-12-06 09:13:50|4294.6|4288.6|4294.6|4288.6|4294.8|4288.8|4294.6|4288.6|0
1733476440000|2024-12-06 09:14:00|4294.8|4288.8|4294.4|4288.4|4294.8|4288.8|4294.4|4288.4|0
1733476450000|2024-12-06 09:14:10|4294.1|4288.1|4291.8|4285.8|4294.1|4288.1|4291.3|4285.3|3
1733476460000|2024-12-06 09:14:20|4291.3|4285.3|4291.1|4285.1|4291.3|4285.3|4291.1|4285.1|0
1733476490000|2024-12-06 09:14:50|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|2
1733476500000|2024-12-06 09:15:00|4292.8|4286.8|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|2
1733476510000|2024-12-06 09:15:10|4293.6|4287.6|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|1
1733476530000|2024-12-06 09:15:30|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1733476540000|2024-12-06 09:15:40|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1733476550000|2024-12-06 09:15:50|4293.3|4287.3|4294.1|4288.1|4294.1|4288.1|4293.3|4287.3|1
1733476560000|2024-12-06 09:16:00|4294.3|4288.3|4294.8|4288.8|4295.4|4289.4|4294.3|4288.3|3
1733476570000|2024-12-06 09:16:10|4294.9|4288.9|4295.1|4289.1|4295.6|4289.6|4294.9|4288.9|4
1733476590000|2024-12-06 09:16:30|4295.4|4289.4|4296.3|4290.3|4296.3|4290.3|4295.4|4289.4|1
1733476600000|2024-12-06 09:16:40|4296.4|4290.4|4295.8|4289.8|4296.4|4290.4|4295.8|4289.8|0
1733476610000|2024-12-06 09:16:50|4296.1|4290.1|4295.9|4289.9|4296.4|4290.4|4295.9|4289.9|0
1733476620000|2024-12-06 09:17:00|4295.8|4289.8|4295.9|4289.9|4295.9|4289.9|4295.8|4289.8|0
1733476630000|2024-12-06 09:17:10|4295.8|4289.8|4296.1|4290.1|4296.1|4290.1|4295.8|4289.8|2
1733476640000|2024-12-06 09:17:20|4295.8|4289.8|4294.9|4288.9|4295.8|4289.8|4294.9|4288.9|3
1733476660000|2024-12-06 09:17:40|4294.1|4288.1|4294.8|4288.8|4294.9|4288.9|4294.1|4288.1|2
1733476680000|2024-12-06 09:18:00|4295.1|4289.1|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|0
1733476690000|2024-12-06 09:18:10|4295.1|4289.1|4294.9|4288.9|4295.1|4289.1|4294.9|4288.9|0
1733476700000|2024-12-06 09:18:20|4295.3|4289.3|4296.4|4290.4|4296.4|4290.4|4295.3|4289.3|1
1733476710000|2024-12-06 09:18:30|4296.3|4290.3|4295.9|4289.9|4296.3|4290.3|4295.8|4289.8|0
1733476720000|2024-12-06 09:18:40|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1733476760000|2024-12-06 09:19:20|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|0
1733476770000|2024-12-06 09:19:30|4297.1|4291.1|4297.8|4291.8|4297.9|4291.9|4297.1|4291.1|7
1733476780000|2024-12-06 09:19:40|4298.4|4292.4|4298.1|4292.1|4298.4|4292.4|4297.8|4291.8|2
1733476790000|2024-12-06 09:19:50|||||||||3
1733476800000|2024-12-06 09:20:00|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4297.1|4291.1|14
1733476810000|2024-12-06 09:20:10|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1733476820000|2024-12-06 09:20:20|4296.6|4290.6|4297.3|4291.3|4297.3|4291.3|4296.6|4290.6|3
1733476840000|2024-12-06 09:20:40|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|3
1733476850000|2024-12-06 09:20:50|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.1|4291.1|0
1733476860000|2024-12-06 09:21:00|4297.1|4291.1|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|1
1733476870000|2024-12-06 09:21:10|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1733476890000|2024-12-06 09:21:30|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1733476900000|2024-12-06 09:21:40|||||||||1
1733476910000|2024-12-06 09:21:50|4297.6|4291.6|4298.1|4292.1|4298.1|4292.1|4297.6|4291.6|1
1733476920000|2024-12-06 09:22:00|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4298.1|4292.1|2
1733476930000|2024-12-06 09:22:10|||||||||4
1733476940000|2024-12-06 09:22:20|4297.8|4291.8|4298.1|4292.1|4298.6|4292.6|4297.8|4291.8|7
1733476950000|2024-12-06 09:22:30|4298.6|4292.6|4298.4|4292.4|4299.1|4293.1|4298.4|4292.4|9
1733476960000|2024-12-06 09:22:40|4298.1|4292.1|4298.4|4292.4|4298.4|4292.4|4298.1|4292.1|0
1733476980000|2024-12-06 09:23:00|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|1
1733477030000|2024-12-06 09:23:50|||||||||4
1733477040000|2024-12-06 09:24:00|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1733477050000|2024-12-06 09:24:10|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|2
1733477090000|2024-12-06 09:24:50|4297.6|4291.6|4297.4|4291.4|4297.6|4291.6|4297.4|4291.4|1
1733477110000|2024-12-06 09:25:10|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|1
1733477120000|2024-12-06 09:25:20|4296.9|4290.9|4295.1|4289.1|4296.9|4290.9|4293.9|4287.9|35
1733477130000|2024-12-06 09:25:30|4295.8|4289.8|4296.1|4290.1|4296.1|4290.1|4295.8|4289.8|1
1733477140000|2024-12-06 09:25:40|4296.9|4290.9|4298.4|4292.4|4298.4|4292.4|4296.9|4290.9|2
1733477150000|2024-12-06 09:25:50|4298.6|4292.6|4298.9|4292.9|4299.1|4293.1|4298.4|4292.4|0
1733477160000|2024-12-06 09:26:00|4299.1|4293.1|4298.4|4292.4|4299.1|4293.1|4298.4|4292.4|1
1733477180000|2024-12-06 09:26:20|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|1
1733477190000|2024-12-06 09:26:30|||||||||1
1733477200000|2024-12-06 09:26:40|4298.8|4292.8|4298.8|4292.8|4299.1|4293.1|4298.6|4292.6|1
1733477210000|2024-12-06 09:26:50|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733477220000|2024-12-06 09:27:00|4298.6|4292.6|4300.3|4294.3|4301.1|4295.1|4298.6|4292.6|10
1733477230000|2024-12-06 09:27:10|4299|4293|4299|4293|4299|4293|4299|4293|1
1733477240000|2024-12-06 09:27:20|||||||||1
1733477250000|2024-12-06 09:27:30|4301.1|4295.1|4301|4295|4301.1|4295.1|4301|4295|10
1733477260000|2024-12-06 09:27:40|4301.1|4295.1|4301.6|4295.6|4302.1|4296.1|4301.1|4295.1|19
1733477270000|2024-12-06 09:27:50|4302|4296|4302.1|4296.1|4302.1|4296.1|4302|4296|1
1733477280000|2024-12-06 09:28:00|4301.1|4295.1|4301.6|4295.6|4301.6|4295.6|4301.1|4295.1|10
1733477290000|2024-12-06 09:28:10|4301.5|4295.5|4302.1|4296.1|4302.1|4296.1|4301.5|4295.5|4
1733477300000|2024-12-06 09:28:20|4302.8|4296.8|4303.1|4297.1|4303.1|4297.1|4302.3|4296.3|14
1733477310000|2024-12-06 09:28:30|4302.1|4296.1|4303|4297|4303.1|4297.1|4302.1|4296.1|8
1733477320000|2024-12-06 09:28:40|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303|4297|2
1733477330000|2024-12-06 09:28:50|||||||||1
1733477340000|2024-12-06 09:29:00|4304|4298|4304|4298|4304|4298|4304|4298|8
1733477350000|2024-12-06 09:29:10|4304.1|4298.1|4306.1|4300.1|4306.1|4300.1|4304.1|4298.1|36
1733477360000|2024-12-06 09:29:20|4306|4300|4306.1|4300.1|4306.1|4300.1|4306|4300|3
1733477370000|2024-12-06 09:29:30|4305.3|4299.3|4306.1|4300.1|4306.1|4300.1|4305.3|4299.3|11
1733477380000|2024-12-06 09:29:40|4306|4300|4306.1|4300.1|4306.1|4300.1|4306|4300|4
1733477390000|2024-12-06 09:29:50|4306.6|4300.6|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|13
1733477400000|2024-12-06 09:30:00|4306.8|4300.8|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|14
1733477410000|2024-12-06 09:30:10|||||||||3
1733477420000|2024-12-06 09:30:20|4307.3|4301.3|4307.1|4301.1|4307.3|4301.3|4307.1|4301.1|2
1733477430000|2024-12-06 09:30:30|4307.5|4301.5|4307.5|4301.5|4308.1|4302.1|4307.5|4301.5|4
1733477440000|2024-12-06 09:30:40|4308.1|4302.1|4309|4303|4309.1|4303.1|4307.8|4301.8|51
1733477450000|2024-12-06 09:30:50|4312.1|4306.1|4312.5|4306.5|4313.6|4307.6|4311.5|4305.5|32
1733477460000|2024-12-06 09:31:00|4312.1|4306.1|4312|4306|4312.1|4306.1|4312|4306|11
1733477470000|2024-12-06 09:31:10|||||||||12
1733477480000|2024-12-06 09:31:20|||||||||5
1733477490000|2024-12-06 09:31:30|4312.5|4306.5|4311.5|4305.5|4312.5|4306.5|4311|4305|58
1733477500000|2024-12-06 09:31:40|4311|4305|4310.5|4304.5|4311|4305|4310|4304|11
1733477510000|2024-12-06 09:31:50|4309.1|4303.1|4309.5|4303.5|4309.6|4303.6|4309|4303|34
1733477520000|2024-12-06 09:32:00|4308.1|4302.1|4308.1|4302.1|4309.1|4303.1|4308.1|4302.1|23
1733477530000|2024-12-06 09:32:10|4308.5|4302.5|4308.1|4302.1|4308.5|4302.5|4308.1|4302.1|2
1733477540000|2024-12-06 09:32:20|4307.1|4301.1|4305.6|4299.6|4308|4302|4305.5|4299.5|31
1733477550000|2024-12-06 09:32:30|4306|4300|4305.5|4299.5|4306|4300|4305.5|4299.5|0
1733477560000|2024-12-06 09:32:40|4305|4299|4305.1|4299.1|4305.1|4299.1|4305|4299|4
1733477570000|2024-12-06 09:32:50|4304.8|4298.8|4303.6|4297.6|4304.8|4298.8|4303.1|4297.1|9
1733477580000|2024-12-06 09:33:00|4304.1|4298.1|4305.1|4299.1|4305.1|4299.1|4304.1|4298.1|2
1733477590000|2024-12-06 09:33:10|4305|4299|4303.5|4297.5|4305|4299|4303.5|4297.5|7
1733477600000|2024-12-06 09:33:20|4303.6|4297.6|4303.8|4297.8|4303.8|4297.8|4303.6|4297.6|0
1733477610000|2024-12-06 09:33:30|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|2
1733477620000|2024-12-06 09:33:40|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1733477640000|2024-12-06 09:34:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.5|4297.5|1
1733477650000|2024-12-06 09:34:10|4303.5|4297.5|4303.6|4297.6|4303.6|4297.6|4303.5|4297.5|0
1733477660000|2024-12-06 09:34:20|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|2
1733477670000|2024-12-06 09:34:30|4302.8|4296.8|4302.8|4296.8|4303.1|4297.1|4302.8|4296.8|1
1733477680000|2024-12-06 09:34:40|4302.6|4296.6|4302.6|4296.6|4302.8|4296.8|4302.6|4296.6|5
1733477690000|2024-12-06 09:34:50|4302.8|4296.8|4303.1|4297.1|4303.5|4297.5|4302.8|4296.8|1
1733477700000|2024-12-06 09:35:00|4302.8|4296.8|4300.8|4294.8|4302.8|4296.8|4300.8|4294.8|1
1733477710000|2024-12-06 09:35:10|4300.6|4294.6|4300.5|4294.5|4300.6|4294.6|4300.1|4294.1|0
1733477720000|2024-12-06 09:35:20|4300.8|4294.8|4301.6|4295.6|4301.8|4295.8|4300.8|4294.8|2
1733477730000|2024-12-06 09:35:30|4301.8|4295.8|4299.8|4293.8|4302.1|4296.1|4299.6|4293.6|12
1733477750000|2024-12-06 09:35:50|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.8|4293.8|0
1733477760000|2024-12-06 09:36:00|4300.1|4294.1|4300.1|4294.1|4300.8|4294.8|4299.8|4293.8|1
1733477770000|2024-12-06 09:36:10|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|0
1733477780000|2024-12-06 09:36:20|4299.3|4293.3|4299.8|4293.8|4299.8|4293.8|4299.3|4293.3|1
1733477800000|2024-12-06 09:36:40|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|0
1733477820000|2024-12-06 09:37:00|4299.1|4293.1|4298.1|4292.1|4299.1|4293.1|4298.1|4292.1|2
1733477830000|2024-12-06 09:37:10|4298|4292|4297.8|4291.8|4298|4292|4297.1|4291.1|2
1733477840000|2024-12-06 09:37:20|4297.4|4291.4|4296.8|4290.8|4298.3|4292.3|4296.8|4290.8|4
1733477850000|2024-12-06 09:37:30|4297.1|4291.1|4296.9|4290.9|4297.3|4291.3|4296.9|4290.9|1
1733477860000|2024-12-06 09:37:40|4296.8|4290.8|4297.6|4291.6|4297.6|4291.6|4296.8|4290.8|0
1733477870000|2024-12-06 09:37:50|4297.8|4291.8|4298.6|4292.6|4298.6|4292.6|4297.3|4291.3|1
1733477880000|2024-12-06 09:38:00|4299.6|4293.6|4300.6|4294.6|4300.6|4294.6|4299.6|4293.6|7
1733477890000|2024-12-06 09:38:10|4301|4295|4301.1|4295.1|4301.1|4295.1|4301|4295|1
1733477900000|2024-12-06 09:38:20|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|1
1733477940000|2024-12-06 09:39:00|4301.3|4295.3|4298.8|4292.8|4301.3|4295.3|4298.8|4292.8|3
1733477950000|2024-12-06 09:39:10|4297.8|4291.8|4299.1|4293.1|4299.1|4293.1|4297.8|4291.8|2
1733477960000|2024-12-06 09:39:20|4299.4|4293.4|4299.1|4293.1|4299.5|4293.5|4299.1|4293.1|0
1733477970000|2024-12-06 09:39:30|4299.5|4293.5|4299.8|4293.8|4299.8|4293.8|4298.8|4292.8|1
1733477980000|2024-12-06 09:39:40|4299.6|4293.6|4299.8|4293.8|4299.8|4293.8|4299.6|4293.6|0
1733477990000|2024-12-06 09:39:50|4299.6|4293.6|4299.8|4293.8|4299.8|4293.8|4299.6|4293.6|0
1733478000000|2024-12-06 09:40:00|4303.5|4297.5|4306.6|4300.6|4306.6|4300.6|4303.5|4297.5|65
1733478010000|2024-12-06 09:40:10|4306.8|4300.8|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|1
1733478020000|2024-12-06 09:40:20|4305.6|4299.6|4305.5|4299.5|4305.6|4299.6|4305.5|4299.5|3
1733478050000|2024-12-06 09:40:50|4305.6|4299.6|4305.8|4299.8|4305.8|4299.8|4305.6|4299.6|1
1733478060000|2024-12-06 09:41:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|6
1733478070000|2024-12-06 09:41:10|4304.6|4298.6|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|2
1733478110000|2024-12-06 09:41:50|4303.1|4297.1|4305.8|4299.8|4305.8|4299.8|4303.1|4297.1|5
1733478120000|2024-12-06 09:42:00|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|1
1733478130000|2024-12-06 09:42:10|4305.9|4299.9|4307.1|4301.1|4307.6|4301.6|4305.9|4299.9|5
1733478140000|2024-12-06 09:42:20|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|1
1733478160000|2024-12-06 09:42:40|4305.8|4299.8|4303.6|4297.6|4305.8|4299.8|4303.6|4297.6|1
1733478170000|2024-12-06 09:42:50|4303.5|4297.5|4302.8|4296.8|4303.5|4297.5|4302.6|4296.6|0
1733478180000|2024-12-06 09:43:00|4303.1|4297.1|4302.8|4296.8|4303.6|4297.6|4302.8|4296.8|0
1733478190000|2024-12-06 09:43:10|4302.6|4296.6|4301.5|4295.5|4302.6|4296.6|4301.1|4295.1|1
1733478200000|2024-12-06 09:43:20|4301.1|4295.1|4300.1|4294.1|4301.1|4295.1|4300.1|4294.1|2
1733478210000|2024-12-06 09:43:30|4300.8|4294.8|4300.1|4294.1|4300.8|4294.8|4300.1|4294.1|0
1733478220000|2024-12-06 09:43:40|4300.6|4294.6|4300.8|4294.8|4300.8|4294.8|4300.6|4294.6|0
1733478230000|2024-12-06 09:43:50|4300.6|4294.6|4300.8|4294.8|4300.8|4294.8|4300.6|4294.6|0
1733478240000|2024-12-06 09:44:00|4300.1|4294.1|4297.5|4291.5|4300.1|4294.1|4297.5|4291.5|5
1733478250000|2024-12-06 09:44:10|4297.6|4291.6|4297.6|4291.6|4297.8|4291.8|4297.5|4291.5|1
1733478260000|2024-12-06 09:44:20|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|3
1733478270000|2024-12-06 09:44:30|4296.8|4290.8|4296.6|4290.6|4297.1|4291.1|4296.1|4290.1|7
1733478280000|2024-12-06 09:44:40|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1733478290000|2024-12-06 09:44:50|4296.5|4290.5|4296.6|4290.6|4296.6|4290.6|4296.5|4290.5|0
1733478300000|2024-12-06 09:45:00|4296.3|4290.3|4297.6|4291.6|4297.6|4291.6|4296.3|4290.3|2
1733478310000|2024-12-06 09:45:10|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4296.6|4290.6|2
1733478320000|2024-12-06 09:45:20|4298.1|4292.1|4298.8|4292.8|4298.8|4292.8|4298.1|4292.1|0
1733478330000|2024-12-06 09:45:30|4298.6|4292.6|4300.5|4294.5|4300.5|4294.5|4298.6|4292.6|2
1733478340000|2024-12-06 09:45:40|4300.6|4294.6|4297.3|4291.3|4301.1|4295.1|4297.3|4291.3|13
1733478350000|2024-12-06 09:45:50|4297.1|4291.1|4296.8|4290.8|4297.1|4291.1|4296.6|4290.6|3
1733478360000|2024-12-06 09:46:00|4297.8|4291.8|4296.6|4290.6|4297.8|4291.8|4296.6|4290.6|2
1733478370000|2024-12-06 09:46:10|4296.5|4290.5|4296.1|4290.1|4296.5|4290.5|4295.8|4289.8|1
1733478380000|2024-12-06 09:46:20|4296.5|4290.5|4296.6|4290.6|4296.6|4290.6|4295.8|4289.8|4
1733478390000|2024-12-06 09:46:30|4295.8|4289.8|4295.3|4289.3|4296.1|4290.1|4295.3|4289.3|7
1733478400000|2024-12-06 09:46:40|4295.8|4289.8|4294.6|4288.6|4295.8|4289.8|4294.3|4288.3|5
1733478410000|2024-12-06 09:46:50|4294.3|4288.3|4294.5|4288.5|4294.5|4288.5|4294.1|4288.1|1
1733478420000|2024-12-06 09:47:00|4294.6|4288.6|4296.5|4290.5|4296.5|4290.5|4294.6|4288.6|7
1733478430000|2024-12-06 09:47:10|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|0
1733478440000|2024-12-06 09:47:20|4297.6|4291.6|4297.5|4291.5|4297.6|4291.6|4297.5|4291.5|0
1733478450000|2024-12-06 09:47:30|4297.6|4291.6|4297.8|4291.8|4297.8|4291.8|4297.6|4291.6|0
1733478460000|2024-12-06 09:47:40|4298.6|4292.6|4298.8|4292.8|4299.1|4293.1|4298.1|4292.1|2
1733478470000|2024-12-06 09:47:50|4298.6|4292.6|4298.6|4292.6|4298.8|4292.8|4298.1|4292.1|1
1733478480000|2024-12-06 09:48:00|4298.3|4292.3|4298.5|4292.5|4298.6|4292.6|4298.1|4292.1|3
1733478490000|2024-12-06 09:48:10|4298.6|4292.6|4295.1|4289.1|4298.6|4292.6|4295.1|4289.1|4
1733478500000|2024-12-06 09:48:20|4294.6|4288.6|4290.8|4284.8|4294.6|4288.6|4290.4|4284.4|9
1733478510000|2024-12-06 09:48:30|4290.9|4284.9|4292.5|4286.5|4292.5|4286.5|4290.9|4284.9|2
1733478520000|2024-12-06 09:48:40|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|2
1733478530000|2024-12-06 09:48:50|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|0
1733478540000|2024-12-06 09:49:00|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.1|4289.1|2
1733478550000|2024-12-06 09:49:10|4295.1|4289.1|4295.5|4289.5|4295.5|4289.5|4295.1|4289.1|2
1733478560000|2024-12-06 09:49:20|4295.1|4289.1|4295.3|4289.3|4295.3|4289.3|4293.6|4287.6|7
1733478570000|2024-12-06 09:49:30|4295.5|4289.5|4296.6|4290.6|4296.6|4290.6|4295.5|4289.5|2
1733478580000|2024-12-06 09:49:40|4296.8|4290.8|4297.3|4291.3|4297.3|4291.3|4296.6|4290.6|0
1733478590000|2024-12-06 09:49:50|4297.1|4291.1|4296.8|4290.8|4297.3|4291.3|4296.8|4290.8|0
1733478600000|2024-12-06 09:50:00|4296.6|4290.6|4296.3|4290.3|4297|4291|4296.3|4290.3|0
1733478610000|2024-12-06 09:50:10|4296.6|4290.6|4296|4290|4296.8|4290.8|4296|4290|0
1733478620000|2024-12-06 09:50:20|4296.1|4290.1|4295.6|4289.6|4296.3|4290.3|4295.6|4289.6|1
1733478630000|2024-12-06 09:50:30|4295.8|4289.8|4296.5|4290.5|4296.5|4290.5|4295.8|4289.8|0
1733478640000|2024-12-06 09:50:40|4296.3|4290.3|4299.3|4293.3|4299.3|4293.3|4296.3|4290.3|3
1733478680000|2024-12-06 09:51:20|4299|4293|4299.3|4293.3|4299.3|4293.3|4299|4293|2
1733478710000|2024-12-06 09:51:50|4300|4294|4300.5|4294.5|4300.5|4294.5|4299.6|4293.6|2
1733478720000|2024-12-06 09:52:00|4300.3|4294.3|4301.5|4295.5|4302.3|4296.3|4300.1|4294.1|18
1733478730000|2024-12-06 09:52:10|||||||||4
1733478740000|2024-12-06 09:52:20|4302.5|4296.5|4303.3|4297.3|4303.3|4297.3|4302.5|4296.5|0
1733478750000|2024-12-06 09:52:30|4303|4297|4303.5|4297.5|4304|4298|4303|4297|1
1733478760000|2024-12-06 09:52:40|4303.3|4297.3|4303.8|4297.8|4304|4298|4303.3|4297.3|0
1733478770000|2024-12-06 09:52:50|4303.6|4297.6|4303.8|4297.8|4303.8|4297.8|4303|4297|1
1733478800000|2024-12-06 09:53:20|4304.8|4298.8|4305.3|4299.3|4305.6|4299.6|4304.8|4298.8|1
1733478810000|2024-12-06 09:53:30|4305|4299|4305|4299|4305|4299|4304.8|4298.8|0
1733478820000|2024-12-06 09:53:40|4304.8|4298.8|4304.6|4298.6|4304.8|4298.8|4304.3|4298.3|0
1733478830000|2024-12-06 09:53:50|4304.3|4298.3|4304|4298|4304.3|4298.3|4304|4298|0
1733478840000|2024-12-06 09:54:00|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1733478850000|2024-12-06 09:54:10|4304|4298|4304|4298|4304|4298|4304|4298|1
1733478860000|2024-12-06 09:54:20|4303.8|4297.8|4303|4297|4303.8|4297.8|4303|4297|1
1733478870000|2024-12-06 09:54:30|4303.1|4297.1|4304|4298|4304|4298|4303.1|4297.1|7
1733478890000|2024-12-06 09:54:50|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1733478900000|2024-12-06 09:55:00|4304|4298|4304|4298|4304|4298|4304|4298|1
1733478920000|2024-12-06 09:55:20|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1733478930000|2024-12-06 09:55:30|4304|4298|4304.8|4298.8|4304.8|4298.8|4303.6|4297.6|6
1733478940000|2024-12-06 09:55:40|4304.5|4298.5|4303.8|4297.8|4304.6|4298.6|4303.8|4297.8|0
1733478950000|2024-12-06 09:55:50|4303.6|4297.6|4303.8|4297.8|4303.8|4297.8|4303.3|4297.3|0
1733478960000|2024-12-06 09:56:00|4303.3|4297.3|4303.3|4297.3|4303.8|4297.8|4303.3|4297.3|0
1733478970000|2024-12-06 09:56:10|4302.8|4296.8|4302.8|4296.8|4303|4297|4302.8|4296.8|1
1733478980000|2024-12-06 09:56:20|4303|4297|4303|4297|4303.1|4297.1|4302.8|4296.8|0
1733478990000|2024-12-06 09:56:30|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1733479000000|2024-12-06 09:56:40|4303|4297|4302.8|4296.8|4303|4297|4302.8|4296.8|1
1733479010000|2024-12-06 09:56:50|4303|4297|4303|4297|4303|4297|4303|4297|0
1733479020000|2024-12-06 09:57:00|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1733479030000|2024-12-06 09:57:10|4302.5|4296.5|4302.5|4296.5|4302.8|4296.8|4302.5|4296.5|0
1733479040000|2024-12-06 09:57:20|4302.3|4296.3|4302.5|4296.5|4302.5|4296.5|4302.3|4296.3|8
1733479060000|2024-12-06 09:57:40|4303|4297|4303|4297|4303|4297|4302.8|4296.8|3
1733479070000|2024-12-06 09:57:50|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1733479080000|2024-12-06 09:58:00|4302.3|4296.3|4302.8|4296.8|4302.8|4296.8|4302.3|4296.3|4
1733479090000|2024-12-06 09:58:10|4302.1|4296.1|4302.3|4296.3|4302.5|4296.5|4302.1|4296.1|1
1733479100000|2024-12-06 09:58:20|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4301.8|4295.8|5
1733479110000|2024-12-06 09:58:30|4302.3|4296.3|4304|4298|4304|4298|4302.3|4296.3|6
1733479120000|2024-12-06 09:58:40|4303.8|4297.8|4304|4298|4304|4298|4303.8|4297.8|0
1733479130000|2024-12-06 09:58:50|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1733479140000|2024-12-06 09:59:00|4304|4298|4304|4298|4304.1|4298.1|4304|4298|0
1733479150000|2024-12-06 09:59:10|4304.1|4298.1|4306.5|4300.5|4306.5|4300.5|4304.1|4298.1|4
1733479160000|2024-12-06 09:59:20|4307.6|4301.6|4307|4301|4307.8|4301.8|4306.8|4300.8|1
1733479170000|2024-12-06 09:59:30|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4306.8|4300.8|1
1733479180000|2024-12-06 09:59:40|4308|4302|4307.6|4301.6|4308.1|4302.1|4307|4301|0
1733479190000|2024-12-06 09:59:50|4308|4302|4307.8|4301.8|4308|4302|4307.8|4301.8|0
1733479200000|2024-12-06 10:00:00|4307.3|4301.3|4307.1|4301.1|4307.5|4301.5|4306.6|4300.6|4
1733479210000|2024-12-06 10:00:10|4306.8|4300.8|4306.6|4300.6|4306.8|4300.8|4306.6|4300.6|0
1733479230000|2024-12-06 10:00:30|4307|4301|4306.8|4300.8|4307|4301|4306.8|4300.8|0
1733479240000|2024-12-06 10:00:40|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|0
1733479260000|2024-12-06 10:01:00|4306.8|4300.8|4306.3|4300.3|4306.8|4300.8|4305.6|4299.6|2
1733479270000|2024-12-06 10:01:10|4306.5|4300.5|4306.8|4300.8|4307.5|4301.5|4306.5|4300.5|2
1733479280000|2024-12-06 10:01:20|4307.3|4301.3|4306.8|4300.8|4307.3|4301.3|4306.6|4300.6|0
1733479290000|2024-12-06 10:01:30|4307.1|4301.1|4307.3|4301.3|4307.3|4301.3|4307.1|4301.1|2
1733479300000|2024-12-06 10:01:40|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307.5|4301.5|1
1733479320000|2024-12-06 10:02:00|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|0
1733479330000|2024-12-06 10:02:10|4307.5|4301.5|4307.6|4301.6|4307.8|4301.8|4307.5|4301.5|1
1733479340000|2024-12-06 10:02:20|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|1
1733479350000|2024-12-06 10:02:30|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|4307.6|4301.6|0
1733479360000|2024-12-06 10:02:40|4307.3|4301.3|4307.6|4301.6|4307.6|4301.6|4307.3|4301.3|0
1733479380000|2024-12-06 10:03:00|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|0
1733479390000|2024-12-06 10:03:10|4307.3|4301.3|4306.8|4300.8|4307.3|4301.3|4306.8|4300.8|3
1733479400000|2024-12-06 10:03:20|4306.5|4300.5|4305.3|4299.3|4306.5|4300.5|4304.8|4298.8|6
1733479410000|2024-12-06 10:03:30|4305.1|4299.1|4305.1|4299.1|4305.3|4299.3|4305.1|4299.1|0
1733479420000|2024-12-06 10:03:40|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1733479430000|2024-12-06 10:03:50|4304.5|4298.5|4304|4298|4304.5|4298.5|4302.5|4296.5|31
1733479440000|2024-12-06 10:04:00|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4303.8|4297.8|2
1733479450000|2024-12-06 10:04:10|4304|4298|4304|4298|4304|4298|4303.3|4297.3|0
1733479460000|2024-12-06 10:04:20|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304|4298|0
1733479470000|2024-12-06 10:04:30|4304|4298|4304|4298|4304|4298|4304|4298|0
1733479480000|2024-12-06 10:04:40|4303.8|4297.8|4303.5|4297.5|4303.8|4297.8|4303.5|4297.5|1
1733479490000|2024-12-06 10:04:50|4303|4297|4303|4297|4303|4297|4303|4297|0
1733479500000|2024-12-06 10:05:00|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|0
1733479510000|2024-12-06 10:05:10|4303|4297|4303|4297|4303|4297|4303|4297|0
1733479530000|2024-12-06 10:05:30|4302.6|4296.6|4303|4297|4303.1|4297.1|4302.6|4296.6|2
1733479540000|2024-12-06 10:05:40|4303.1|4297.1|4303.5|4297.5|4303.5|4297.5|4303.1|4297.1|0
1733479560000|2024-12-06 10:06:00|4303|4297|4303|4297|4303|4297|4302.8|4296.8|1
1733479570000|2024-12-06 10:06:10|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|1
1733479600000|2024-12-06 10:06:40|4303|4297|4303.1|4297.1|4303.1|4297.1|4303|4297|0
1733479620000|2024-12-06 10:07:00|4303.5|4297.5|4304|4298|4304|4298|4303.5|4297.5|1
1733479630000|2024-12-06 10:07:10|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.5|4297.5|0
1733479640000|2024-12-06 10:07:20|4303.5|4297.5|4304|4298|4304|4298|4303.5|4297.5|3
1733479650000|2024-12-06 10:07:30|4303.8|4297.8|4304|4298|4304|4298|4303.8|4297.8|0
1733479660000|2024-12-06 10:07:40|4303.8|4297.8|4304|4298|4304|4298|4303.8|4297.8|0
1733479670000|2024-12-06 10:07:50|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|0
1733479680000|2024-12-06 10:08:00|4304.3|4298.3|4304|4298|4304.3|4298.3|4303.8|4297.8|2
1733479690000|2024-12-06 10:08:10|4303.8|4297.8|4297|4291|4303.8|4297.8|4297|4291|57
1733479700000|2024-12-06 10:08:20|4297.1|4291.1|4298|4292|4298|4292|4297.1|4291.1|3
1733479710000|2024-12-06 10:08:30|4297.6|4291.6|4296.5|4290.5|4297.6|4291.6|4296.5|4290.5|3
1733479720000|2024-12-06 10:08:40|4296.1|4290.1|4293.1|4287.1|4296.1|4290.1|4293.1|4287.1|5
1733479730000|2024-12-06 10:08:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1733479740000|2024-12-06 10:09:00|4293.8|4287.8|4295.1|4289.1|4295.1|4289.1|4293.8|4287.8|3
1733479750000|2024-12-06 10:09:10|4295|4289|4296.1|4290.1|4296.1|4290.1|4295|4289|0
1733479760000|2024-12-06 10:09:20|4295|4289|4295|4289|4295.1|4289.1|4295|4289|2
1733479770000|2024-12-06 10:09:30|4295.1|4289.1|4296.5|4290.5|4296.5|4290.5|4295.1|4289.1|1
1733479790000|2024-12-06 10:09:50|4296|4290|4296.5|4290.5|4296.5|4290.5|4296|4290|3
1733479800000|2024-12-06 10:10:00|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|2
1733479810000|2024-12-06 10:10:10|4295.3|4289.3|4295.1|4289.1|4295.3|4289.3|4295.1|4289.1|0
1733479820000|2024-12-06 10:10:20|4295|4289|4295.1|4289.1|4295.1|4289.1|4295|4289|0
1733479830000|2024-12-06 10:10:30|4292.6|4286.6|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|23
1733479860000|2024-12-06 10:11:00|4291.5|4285.5|4289|4283|4291.5|4285.5|4289|4283|7
1733479880000|2024-12-06 10:11:20|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|0
1733479890000|2024-12-06 10:11:30|4288.6|4282.6|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|0
1733479900000|2024-12-06 10:11:40|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|15
1733479910000|2024-12-06 10:11:50|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1733479920000|2024-12-06 10:12:00|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|5
1733479930000|2024-12-06 10:12:10|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|0
1733479940000|2024-12-06 10:12:20|4285.5|4279.5|4285.5|4279.5|4286|4280|4285.5|4279.5|0
1733479970000|2024-12-06 10:12:50|4286.1|4280.1|4286.5|4280.5|4286.5|4280.5|4286.1|4280.1|6
1733479990000|2024-12-06 10:13:10|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|1
1733480010000|2024-12-06 10:13:30|4285.8|4279.8|4286.1|4280.1|4286.1|4280.1|4285.8|4279.8|3
1733480030000|2024-12-06 10:13:50|4285.6|4279.6|4284.6|4278.6|4285.8|4279.8|4284.1|4278.1|5
1733480040000|2024-12-06 10:14:00|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1733480060000|2024-12-06 10:14:20|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|1
1733480080000|2024-12-06 10:14:40|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|3
1733480090000|2024-12-06 10:14:50|4285|4279|4284.5|4278.5|4285|4279|4284.5|4278.5|0
1733480100000|2024-12-06 10:15:00|4283|4277|4283.1|4277.1|4283.1|4277.1|4282.6|4276.6|4
1733480120000|2024-12-06 10:15:20|4283.6|4277.6|4284.5|4278.5|4284.8|4278.8|4283.6|4277.6|4
1733480130000|2024-12-06 10:15:30|4284.8|4278.8|4285.1|4279.1|4285.1|4279.1|4284.8|4278.8|0
1733480140000|2024-12-06 10:15:40|4285.5|4279.5|4286.1|4280.1|4286.1|4280.1|4285.5|4279.5|0
1733480150000|2024-12-06 10:15:50|4286|4280|4285.6|4279.6|4286|4280|4285.6|4279.6|0
1733480160000|2024-12-06 10:16:00|4286|4280|4285.6|4279.6|4286.1|4280.1|4285.6|4279.6|0
1733480180000|2024-12-06 10:16:20|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4
1733480190000|2024-12-06 10:16:30|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|3
1733480210000|2024-12-06 10:16:50|4283.6|4277.6|4284.5|4278.5|4284.5|4278.5|4283.6|4277.6|2
1733480220000|2024-12-06 10:17:00|4284.6|4278.6|4284.5|4278.5|4284.6|4278.6|4284.5|4278.5|0
1733480230000|2024-12-06 10:17:10|4284.3|4278.3|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|1
1733480240000|2024-12-06 10:17:20|4284|4278|4284.3|4278.3|4284.3|4278.3|4284|4278|0
1733480270000|2024-12-06 10:17:50|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.5|4277.5|1
1733480280000|2024-12-06 10:18:00|4284.5|4278.5|4285.1|4279.1|4285.1|4279.1|4284.5|4278.5|4
1733480290000|2024-12-06 10:18:10|4285.8|4279.8|4286.1|4280.1|4286.1|4280.1|4285.5|4279.5|0
1733480320000|2024-12-06 10:18:40|4286.5|4280.5|4286.6|4280.6|4286.6|4280.6|4286.5|4280.5|2
1733480330000|2024-12-06 10:18:50|4286.5|4280.5|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|19
1733480340000|2024-12-06 10:19:00|4286.5|4280.5|4286.6|4280.6|4286.6|4280.6|4286.5|4280.5|5
1733480350000|2024-12-06 10:19:10|4288.3|4282.3|4287.1|4281.1|4288.3|4282.3|4286.6|4280.6|3
1733480360000|2024-12-06 10:19:20|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1733480390000|2024-12-06 10:19:50|4287.1|4281.1|4285.5|4279.5|4287.1|4281.1|4284.5|4278.5|5
1733480410000|2024-12-06 10:20:10|||||||||2
1733480420000|2024-12-06 10:20:20|4285.8|4279.8|4286.5|4280.5|4286.5|4280.5|4285.8|4279.8|0
1733480440000|2024-12-06 10:20:40|||||||||1
1733480450000|2024-12-06 10:20:50|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|3
1733480460000|2024-12-06 10:21:00|4287.8|4281.8|4288|4282|4288.1|4282.1|4287.8|4281.8|0
1733480470000|2024-12-06 10:21:10|4288.1|4282.1|4290|4284|4290|4284|4288.1|4282.1|0
1733480480000|2024-12-06 10:21:20|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|1
1733480500000|2024-12-06 10:21:40|4289.6|4283.6|4289.5|4283.5|4289.6|4283.6|4289.5|4283.5|0
1733480520000|2024-12-06 10:22:00|4288.8|4282.8|4287.5|4281.5|4288.8|4282.8|4287.5|4281.5|2
1733480530000|2024-12-06 10:22:10|4286.8|4280.8|4287|4281|4287.1|4281.1|4286.5|4280.5|3
1733480540000|2024-12-06 10:22:20|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287|4281|0
1733480550000|2024-12-06 10:22:30|4287|4281|4287.1|4281.1|4287.1|4281.1|4287|4281|0
1733480560000|2024-12-06 10:22:40|4287|4281|4287|4281|4287|4281|4287|4281|0
1733480570000|2024-12-06 10:22:50|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1733480580000|2024-12-06 10:23:00|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1733480590000|2024-12-06 10:23:10|4286.6|4280.6|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|2
1733480630000|2024-12-06 10:23:50|4287|4281|4287|4281|4287|4281|4287|4281|0
1733480640000|2024-12-06 10:24:00|4287.1|4281.1|4288.8|4282.8|4289.1|4283.1|4287.1|4281.1|3
1733480650000|2024-12-06 10:24:10|4288.5|4282.5|4286.6|4280.6|4288.5|4282.5|4286.6|4280.6|2
1733480670000|2024-12-06 10:24:30|4285.5|4279.5|4285.5|4279.5|4285.6|4279.6|4284.6|4278.6|6
1733480680000|2024-12-06 10:24:40|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|0
1733480690000|2024-12-06 10:24:50|4286|4280|4286|4280|4286|4280|4286|4280|1
1733480700000|2024-12-06 10:25:00|4286.1|4280.1|4284.1|4278.1|4286.1|4280.1|4284.1|4278.1|16
1733480710000|2024-12-06 10:25:10|4284|4278|4284.1|4278.1|4284.1|4278.1|4284|4278|0
1733480760000|2024-12-06 10:26:00|4284.5|4278.5|4284.5|4278.5|4284.6|4278.6|4284.5|4278.5|0
1733480770000|2024-12-06 10:26:10|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|0
1733480780000|2024-12-06 10:26:20|4284.3|4278.3|4283.6|4277.6|4284.3|4278.3|4283.6|4277.6|4
1733480790000|2024-12-06 10:26:30|4284|4278|4286.1|4280.1|4286.1|4280.1|4284|4278|4
1733480800000|2024-12-06 10:26:40|4285.8|4279.8|4286.1|4280.1|4286.1|4280.1|4285.8|4279.8|0
1733480820000|2024-12-06 10:27:00|4286.6|4280.6|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|1
1733480840000|2024-12-06 10:27:20|4287.5|4281.5|4287.6|4281.6|4287.6|4281.6|4287.5|4281.5|0
1733480850000|2024-12-06 10:27:30|4287.8|4281.8|4288.1|4282.1|4288.1|4282.1|4287.8|4281.8|3
1733480860000|2024-12-06 10:27:40|4288.5|4282.5|4289.6|4283.6|4289.8|4283.8|4288.5|4282.5|0
1733480870000|2024-12-06 10:27:50|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|2
1733480900000|2024-12-06 10:28:20|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|2
1733480910000|2024-12-06 10:28:30|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1733480920000|2024-12-06 10:28:40|4288.6|4282.6|4288.5|4282.5|4288.6|4282.6|4288.5|4282.5|1
1733480930000|2024-12-06 10:28:50|||||||||1
1733480940000|2024-12-06 10:29:00|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1733480960000|2024-12-06 10:29:20|4286.5|4280.5|4286.1|4280.1|4286.5|4280.5|4286.1|4280.1|2
1733480970000|2024-12-06 10:29:30|4286|4280|4286.1|4280.1|4286.1|4280.1|4286|4280|0
1733480980000|2024-12-06 10:29:40|4284.6|4278.6|4286|4280|4286.1|4280.1|4284.6|4278.6|7
1733480990000|2024-12-06 10:29:50|4286.1|4280.1|4285.1|4279.1|4286.1|4280.1|4284.6|4278.6|3
1733481000000|2024-12-06 10:30:00|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|0
1733481020000|2024-12-06 10:30:20|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1733481030000|2024-12-06 10:30:30|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|0
1733481040000|2024-12-06 10:30:40|4285.8|4279.8|4285.6|4279.6|4285.8|4279.8|4285.6|4279.6|0
1733481070000|2024-12-06 10:31:10|4285.3|4279.3|4285.1|4279.1|4285.5|4279.5|4285.1|4279.1|3
1733481080000|2024-12-06 10:31:20|4285|4279|4285|4279|4285|4279|4285|4279|0
1733481090000|2024-12-06 10:31:30|4285.1|4279.1|4285.1|4279.1|4285.6|4279.6|4285.1|4279.1|1
1733481100000|2024-12-06 10:31:40|4285.5|4279.5|4286.6|4280.6|4287|4281|4285.5|4279.5|7
1733481110000|2024-12-06 10:31:50|4287.5|4281.5|4287.1|4281.1|4287.5|4281.5|4287.1|4281.1|1
1733481130000|2024-12-06 10:32:10|4286.5|4280.5|4287.3|4281.3|4287.3|4281.3|4286.5|4280.5|1
1733481140000|2024-12-06 10:32:20|4287|4281|4287|4281|4287|4281|4287|4281|0
1733481180000|2024-12-06 10:33:00|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1733481200000|2024-12-06 10:33:20|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1733481210000|2024-12-06 10:33:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|1
1733481220000|2024-12-06 10:33:40|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1733481240000|2024-12-06 10:34:00|4286.3|4280.3|4286.5|4280.5|4286.5|4280.5|4286.3|4280.3|1
1733481270000|2024-12-06 10:34:30|4285.5|4279.5|4285.5|4279.5|4286|4280|4285.5|4279.5|3
1733481300000|2024-12-06 10:35:00|4285.6|4279.6|4286|4280|4286.1|4280.1|4285.6|4279.6|2
1733481310000|2024-12-06 10:35:10|4286.1|4280.1|4287.5|4281.5|4287.5|4281.5|4286.1|4280.1|1
1733481330000|2024-12-06 10:35:30|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1733481370000|2024-12-06 10:36:10|4287.5|4281.5|4286.5|4280.5|4287.5|4281.5|4286.5|4280.5|1
1733481380000|2024-12-06 10:36:20|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|1
1733481410000|2024-12-06 10:36:50|4287.5|4281.5|4287.6|4281.6|4287.6|4281.6|4287.1|4281.1|1
1733481420000|2024-12-06 10:37:00|4287.5|4281.5|4287.6|4281.6|4287.6|4281.6|4287.5|4281.5|0
1733481450000|2024-12-06 10:37:30|4287.3|4281.3|4286.6|4280.6|4287.5|4281.5|4286.6|4280.6|2
1733481510000|2024-12-06 10:38:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|1
1733481520000|2024-12-06 10:38:40|4286.3|4280.3|4285.6|4279.6|4286.3|4280.3|4285.6|4279.6|0
1733481600000|2024-12-06 10:40:00|4286.5|4280.5|4287.1|4281.1|4287.1|4281.1|4286.5|4280.5|2
1733481610000|2024-12-06 10:40:10|4287.5|4281.5|4287.6|4281.6|4287.6|4281.6|4287.5|4281.5|0
1733481620000|2024-12-06 10:40:20|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288|4282|1
1733481640000|2024-12-06 10:40:40|4288.5|4282.5|4288.6|4282.6|4288.6|4282.6|4288.5|4282.5|0
1733481660000|2024-12-06 10:41:00|4288.1|4282.1|4287.6|4281.6|4288.1|4282.1|4287.6|4281.6|1
1733481690000|2024-12-06 10:41:30|||||||||1
1733481700000|2024-12-06 10:41:40|4287|4281|4286.6|4280.6|4287|4281|4286.1|4280.1|2
1733481710000|2024-12-06 10:41:50|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|1
1733481720000|2024-12-06 10:42:00|4286.5|4280.5|4286.1|4280.1|4286.5|4280.5|4286.1|4280.1|0
1733481780000|2024-12-06 10:43:00|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1733481790000|2024-12-06 10:43:10|4287.1|4281.1|4286.1|4280.1|4287.1|4281.1|4286|4280|3
1733481800000|2024-12-06 10:43:20|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|0
1733481830000|2024-12-06 10:43:50|4285.5|4279.5|4285.6|4279.6|4285.6|4279.6|4285.5|4279.5|0
1733481840000|2024-12-06 10:44:00|4285.3|4279.3|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|0
1733481850000|2024-12-06 10:44:10|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|1
1733481910000|2024-12-06 10:45:10|4283.1|4277.1|4284|4278|4284.1|4278.1|4283.1|4277.1|3
1733481930000|2024-12-06 10:45:30|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1733481940000|2024-12-06 10:45:40|4283.7|4277.7|4281.1|4275.1|4283.7|4277.7|4280.6|4274.6|18
1733481950000|2024-12-06 10:45:50|4281.5|4275.5|4281.6|4275.6|4281.6|4275.6|4281.5|4275.5|0
1733481960000|2024-12-06 10:46:00|4281.1|4275.1|4276.5|4270.5|4281.1|4275.1|4276.3|4270.3|33
1733481970000|2024-12-06 10:46:10|4276.8|4270.8|4277.5|4271.5|4277.5|4271.5|4276.8|4270.8|3
1733481980000|2024-12-06 10:46:20|4277.3|4271.3|4277.5|4271.5|4277.5|4271.5|4277.3|4271.3|0
1733481990000|2024-12-06 10:46:30|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1733482000000|2024-12-06 10:46:40|4276.8|4270.8|4275.8|4269.8|4276.8|4270.8|4275.8|4269.8|4
1733482020000|2024-12-06 10:47:00|4276.5|4270.5|4276.3|4270.3|4277.1|4271.1|4276.3|4270.3|39
1733482080000|2024-12-06 10:48:00|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1733482090000|2024-12-06 10:48:10|4278|4272|4278|4272|4278|4272|4278|4272|4
1733482110000|2024-12-06 10:48:30|4277.8|4271.8|4277.6|4271.6|4277.8|4271.8|4277.1|4271.1|31
1733482130000|2024-12-06 10:48:50|4277.8|4271.8|4278.1|4272.1|4278.1|4272.1|4277.8|4271.8|1
1733482140000|2024-12-06 10:49:00|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1733482150000|2024-12-06 10:49:10|4278|4272|4278.1|4272.1|4278.8|4272.8|4278|4272|5
1733482170000|2024-12-06 10:49:30|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|0
1733482190000|2024-12-06 10:49:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1733482200000|2024-12-06 10:50:00|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1733482210000|2024-12-06 10:50:10|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1733482230000|2024-12-06 10:50:30|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1733482250000|2024-12-06 10:50:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|1
1733482260000|2024-12-06 10:51:00|4278.3|4272.3|4276.8|4270.8|4278.3|4272.3|4276.8|4270.8|2
1733482290000|2024-12-06 10:51:30|4277.3|4271.3|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|2
1733482300000|2024-12-06 10:51:40|4278.2|4272.2|4278.8|4272.8|4278.8|4272.8|4278.2|4272.2|1
1733482310000|2024-12-06 10:51:50|4279.2|4273.2|4278.5|4272.5|4279.2|4273.2|4278.5|4272.5|3
1733482320000|2024-12-06 10:52:00|4278.2|4272.2|4277.5|4271.5|4278.2|4272.2|4277.5|4271.5|5
1733482330000|2024-12-06 10:52:10|4277.3|4271.3|4278.2|4272.2|4278.2|4272.2|4277.3|4271.3|0
1733482350000|2024-12-06 10:52:30|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1733482380000|2024-12-06 10:53:00|4277.2|4271.2|4275.3|4269.3|4277.2|4271.2|4275.3|4269.3|4
1733482390000|2024-12-06 10:53:10|4275.5|4269.5|4275.8|4269.8|4275.8|4269.8|4275.5|4269.5|0
1733482410000|2024-12-06 10:53:30|4275.5|4269.5|4275.3|4269.3|4275.5|4269.5|4275.3|4269.3|0
1733482440000|2024-12-06 10:54:00|4275|4269|4274.8|4268.8|4275|4269|4274.8|4268.8|0
1733482490000|2024-12-06 10:54:50|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.5|4269.5|4
1733482500000|2024-12-06 10:55:00|4276.3|4270.3|4276.2|4270.2|4276.8|4270.8|4276.2|4270.2|0
1733482510000|2024-12-06 10:55:10|4276.3|4270.3|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|0
1733482530000|2024-12-06 10:55:30|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|2
1733482540000|2024-12-06 10:55:40|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1733482560000|2024-12-06 10:56:00|4276.5|4270.5|4276.8|4270.8|4276.8|4270.8|4276.5|4270.5|6
1733482570000|2024-12-06 10:56:10|4277.2|4271.2|4277.3|4271.3|4277.7|4271.7|4277.2|4271.2|0
1733482590000|2024-12-06 10:56:30|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|0
1733482600000|2024-12-06 10:56:40|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|0
1733482620000|2024-12-06 10:57:00|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1733482630000|2024-12-06 10:57:10|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1733482640000|2024-12-06 10:57:20|4276.5|4270.5|4276.8|4270.8|4276.8|4270.8|4276.5|4270.5|1
1733482690000|2024-12-06 10:58:10|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|2
1733482720000|2024-12-06 10:58:40|4274.8|4268.8|4275.8|4269.8|4275.8|4269.8|4274.5|4268.5|7
1733482730000|2024-12-06 10:58:50|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|0
1733482750000|2024-12-06 10:59:10|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|0
1733482760000|2024-12-06 10:59:20|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|0
1733482770000|2024-12-06 10:59:30|||||||||1
1733482800000|2024-12-06 11:00:00|4276.5|4270.5|4274.8|4268.8|4276.5|4270.5|4274.8|4268.8|6
1733482820000|2024-12-06 11:00:20|4275.3|4269.3|4274.8|4268.8|4275.3|4269.3|4274.8|4268.8|5
1733482830000|2024-12-06 11:00:30|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|7
1733482840000|2024-12-06 11:00:40|4274.8|4268.8|4275.3|4269.3|4275.3|4269.3|4274.8|4268.8|0
1733482860000|2024-12-06 11:01:00|4275.2|4269.2|4274.8|4268.8|4275.2|4269.2|4274.5|4268.5|0
1733482880000|2024-12-06 11:01:20|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1733482890000|2024-12-06 11:01:30|4274.8|4268.8|4274.8|4268.8|4275|4269|4274.8|4268.8|0
1733482910000|2024-12-06 11:01:50|4274.5|4268.5|4274.3|4268.3|4274.5|4268.5|4274.3|4268.3|1
1733482950000|2024-12-06 11:02:30|4274.7|4268.7|4274.3|4268.3|4274.7|4268.7|4274.3|4268.3|1
1733482970000|2024-12-06 11:02:50|4274.2|4268.2|4273.8|4267.8|4274.2|4268.2|4273.8|4267.8|0
1733482980000|2024-12-06 11:03:00|4273.7|4267.7|4273.8|4267.8|4273.8|4267.8|4273.7|4267.7|3
1733482990000|2024-12-06 11:03:10|4273.5|4267.5|4275.3|4269.3|4275.5|4269.5|4273.5|4267.5|16
1733483000000|2024-12-06 11:03:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|0
1733483010000|2024-12-06 11:03:30|||||||||1
1733483020000|2024-12-06 11:03:40|||||||||1
1733483030000|2024-12-06 11:03:50|4275|4269|4275.3|4269.3|4275.3|4269.3|4274.8|4268.8|2
1733483040000|2024-12-06 11:04:00|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1733483060000|2024-12-06 11:04:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|3
1733483080000|2024-12-06 11:04:40|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|3
1733483090000|2024-12-06 11:04:50|4274|4268|4274.8|4268.8|4274.8|4268.8|4274|4268|6
1733483100000|2024-12-06 11:05:00|4275.2|4269.2|4275|4269|4275.3|4269.3|4274.8|4268.8|1
1733483110000|2024-12-06 11:05:10|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|1
1733483120000|2024-12-06 11:05:20|4274|4268|4273.8|4267.8|4274|4268|4273.8|4267.8|1
1733483140000|2024-12-06 11:05:40|4274|4268|4274.5|4268.5|4274.5|4268.5|4274|4268|1
1733483150000|2024-12-06 11:05:50|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1733483160000|2024-12-06 11:06:00|4274.5|4268.5|4274.5|4268.5|4274.8|4268.8|4274.5|4268.5|0
1733483170000|2024-12-06 11:06:10|4274.8|4268.8|4276.3|4270.3|4276.3|4270.3|4274.8|4268.8|2
1733483180000|2024-12-06 11:06:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4274.8|4268.8|3
1733483190000|2024-12-06 11:06:30|4276.2|4270.2|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|0
1733483200000|2024-12-06 11:06:40|4276.2|4270.2|4276.8|4270.8|4277.3|4271.3|4276.2|4270.2|0
1733483210000|2024-12-06 11:06:50|4277.2|4271.2|4277.2|4271.2|4277.3|4271.3|4276.8|4270.8|0
1733483220000|2024-12-06 11:07:00|4277.3|4271.3|4277.2|4271.2|4277.5|4271.5|4276.8|4270.8|2
1733483240000|2024-12-06 11:07:20|4277.5|4271.5|4277.3|4271.3|4277.5|4271.5|4277.3|4271.3|1
1733483250000|2024-12-06 11:07:30|4277.2|4271.2|4277.3|4271.3|4277.3|4271.3|4277.2|4271.2|0
1733483270000|2024-12-06 11:07:50|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1733483280000|2024-12-06 11:08:00|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|2
1733483290000|2024-12-06 11:08:10|4276.7|4270.7|4275.8|4269.8|4276.7|4270.7|4275.8|4269.8|4
1733483320000|2024-12-06 11:08:40|4275.3|4269.3|4275.2|4269.2|4275.3|4269.3|4275.2|4269.2|1
1733483340000|2024-12-06 11:09:00|4274.5|4268.5|4273.8|4267.8|4274.5|4268.5|4273.3|4267.3|2
1733483350000|2024-12-06 11:09:10|4273.5|4267.5|4273.5|4267.5|4273.8|4267.8|4273.5|4267.5|0
1733483360000|2024-12-06 11:09:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1733483380000|2024-12-06 11:09:40|4273.8|4267.8|4275.2|4269.2|4275.2|4269.2|4273.8|4267.8|3
1733483390000|2024-12-06 11:09:50|4274.8|4268.8|4274.8|4268.8|4276.2|4270.2|4274.8|4268.8|2
1733483400000|2024-12-06 11:10:00|4275.3|4269.3|4273.8|4267.8|4275.3|4269.3|4273.8|4267.8|1
1733483410000|2024-12-06 11:10:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|2
1733483430000|2024-12-06 11:10:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1733483450000|2024-12-06 11:10:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1733483460000|2024-12-06 11:11:00|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1733483470000|2024-12-06 11:11:10|4273.5|4267.5|4272.8|4266.8|4273.5|4267.5|4272.8|4266.8|0
1733483500000|2024-12-06 11:11:40|4273.5|4267.5|4272.8|4266.8|4273.5|4267.5|4272.8|4266.8|2
1733483510000|2024-12-06 11:11:50|4273|4267|4273.8|4267.8|4273.8|4267.8|4273|4267|1
1733483520000|2024-12-06 11:12:00|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1733483540000|2024-12-06 11:12:20|4273.8|4267.8|4274.2|4268.2|4274.3|4268.3|4273.8|4267.8|1
1733483550000|2024-12-06 11:12:30|4274.3|4268.3|4274.2|4268.2|4274.3|4268.3|4274.2|4268.2|0
1733483570000|2024-12-06 11:12:50|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1733483580000|2024-12-06 11:13:00|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1733483610000|2024-12-06 11:13:30|4273.8|4267.8|4273.5|4267.5|4273.8|4267.8|4273.5|4267.5|0
1733483630000|2024-12-06 11:13:50|4273.8|4267.8|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|0
1733483640000|2024-12-06 11:14:00|4274|4268|4272.8|4266.8|4274|4268|4272.8|4266.8|0
1733483650000|2024-12-06 11:14:10|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|0
1733483660000|2024-12-06 11:14:20|4272.8|4266.8|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|0
1733483670000|2024-12-06 11:14:30|||||||||1
1733483700000|2024-12-06 11:15:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1733483710000|2024-12-06 11:15:10|4273.2|4267.2|4272.8|4266.8|4273.2|4267.2|4272.8|4266.8|0
1733483740000|2024-12-06 11:15:40|4272.7|4266.7|4272.8|4266.8|4272.8|4266.8|4272.7|4266.7|0
1733483750000|2024-12-06 11:15:50|4270.7|4264.7|4271.8|4265.8|4271.8|4265.8|4270.7|4264.7|4
1733483760000|2024-12-06 11:16:00|4271.7|4265.7|4271.5|4265.5|4271.7|4265.7|4271.3|4265.3|1
1733483770000|2024-12-06 11:16:10|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1733483780000|2024-12-06 11:16:20|4271.5|4265.5|4271.3|4265.3|4271.5|4265.5|4271.3|4265.3|0
1733483790000|2024-12-06 11:16:30|4271.5|4265.5|4271.3|4265.3|4271.5|4265.5|4271.3|4265.3|0
1733483800000|2024-12-06 11:16:40|4270.8|4264.8|4271|4265|4271.2|4265.2|4270.8|4264.8|0
1733483820000|2024-12-06 11:17:00|4270.8|4264.8|4271.3|4265.3|4271.5|4265.5|4270.8|4264.8|2
1733483840000|2024-12-06 11:17:20|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1733483850000|2024-12-06 11:17:30|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|1
1733483880000|2024-12-06 11:18:00|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|1
1733483890000|2024-12-06 11:18:10|4269.8|4263.8|4269.5|4263.5|4269.8|4263.8|4269.5|4263.5|0
1733483920000|2024-12-06 11:18:40|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1733483930000|2024-12-06 11:18:50|4270.3|4264.3|4272.5|4266.5|4272.5|4266.5|4270.3|4264.3|4
1733483940000|2024-12-06 11:19:00|4272.8|4266.8|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|0
1733483950000|2024-12-06 11:19:10|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1733483970000|2024-12-06 11:19:30|4272.8|4266.8|4273.2|4267.2|4273.2|4267.2|4272.8|4266.8|0
1733483980000|2024-12-06 11:19:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|1
1733484000000|2024-12-06 11:20:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1733484010000|2024-12-06 11:20:10|4273|4267|4273|4267|4273|4267|4273|4267|0
1733484020000|2024-12-06 11:20:20|4272.5|4266.5|4273|4267|4273|4267|4272.5|4266.5|0
1733484060000|2024-12-06 11:21:00|||||||||2
1733484090000|2024-12-06 11:21:30|4272.7|4266.7|4273|4267|4273|4267|4272.7|4266.7|0
1733484140000|2024-12-06 11:22:20|4272.7|4266.7|4272.8|4266.8|4272.8|4266.8|4272.7|4266.7|0
1733484150000|2024-12-06 11:22:30|4273|4267|4273|4267|4273|4267|4273|4267|0
1733484160000|2024-12-06 11:22:40|||||||||1
1733484170000|2024-12-06 11:22:50|||||||||1
1733484180000|2024-12-06 11:23:00|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1733484200000|2024-12-06 11:23:20|4275.7|4269.7|4276|4270|4276|4270|4275.5|4269.5|0
1733484210000|2024-12-06 11:23:30|4276.2|4270.2|4276.8|4270.8|4276.8|4270.8|4276.2|4270.2|1
1733484220000|2024-12-06 11:23:40|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|0
1733484230000|2024-12-06 11:23:50|||||||||1
1733484240000|2024-12-06 11:24:00|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1733484250000|2024-12-06 11:24:10|4277|4271|4277|4271|4277|4271|4277|4271|3
1733484260000|2024-12-06 11:24:20|4277.5|4271.5|4277.3|4271.3|4277.5|4271.5|4277.3|4271.3|1
1733484270000|2024-12-06 11:24:30|4277|4271|4277.5|4271.5|4277.5|4271.5|4276.8|4270.8|3
1733484300000|2024-12-06 11:25:00|4277|4271|4277|4271|4277|4271|4277|4271|0
1733484320000|2024-12-06 11:25:20|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|3
1733484330000|2024-12-06 11:25:30|4277|4271|4277|4271|4277|4271|4277|4271|2
1733484340000|2024-12-06 11:25:40|4278|4272|4278|4272|4278|4272|4278|4272|2
1733484350000|2024-12-06 11:25:50|4278.7|4272.7|4279.5|4273.5|4280.5|4274.5|4278.7|4272.7|10
1733484370000|2024-12-06 11:26:10|4279.3|4273.3|4278.5|4272.5|4279.3|4273.3|4278.5|4272.5|1
1733484380000|2024-12-06 11:26:20|4278.7|4272.7|4279|4273|4279|4273|4278.5|4272.5|0
1733484410000|2024-12-06 11:26:50|4280.5|4274.5|4280|4274|4280.5|4274.5|4279.8|4273.8|2
1733484420000|2024-12-06 11:27:00|4279.8|4273.8|4279.5|4273.5|4279.8|4273.8|4279.5|4273.5|1
1733484430000|2024-12-06 11:27:10|||||||||1
1733484460000|2024-12-06 11:27:40|4280|4274|4280|4274|4280|4274|4279.5|4273.5|3
1733484480000|2024-12-06 11:28:00|||||||||1
1733484530000|2024-12-06 11:28:50|||||||||1
1733484540000|2024-12-06 11:29:00|4278|4272|4280|4274|4280|4274|4278|4272|22
1733484550000|2024-12-06 11:29:10|||||||||77
1733484560000|2024-12-06 11:29:20|||||||||2
1733484590000|2024-12-06 11:29:50|||||||||2
1733484610000|2024-12-06 11:30:10|4278|4272|4280|4274|4280|4274|4278|4272|7
1733484620000|2024-12-06 11:30:20|4279.8|4273.8|4280|4274|4280|4274|4279.8|4273.8|2
1733484630000|2024-12-06 11:30:30|||||||||2
1733484640000|2024-12-06 11:30:40|||||||||1
1733484650000|2024-12-06 11:30:50|4280.3|4274.3|4280.5|4274.5|4280.5|4274.5|4280.3|4274.3|5
1733484660000|2024-12-06 11:31:00|4280|4274|4280|4274|4280|4274|4280|4274|2
1733484670000|2024-12-06 11:31:10|||||||||1
1733484680000|2024-12-06 11:31:20|||||||||1
1733484690000|2024-12-06 11:31:30|4282.8|4276.8|4281.8|4275.8|4282.8|4276.8|4281.8|4275.8|76
1733484700000|2024-12-06 11:31:40|4282.8|4276.8|4282.5|4276.5|4282.8|4276.8|4282.5|4276.5|2
1733484740000|2024-12-06 11:32:20|4282.8|4276.8|4284.5|4278.5|4285.3|4279.3|4282.5|4276.5|6
1733484750000|2024-12-06 11:32:30|4284.3|4278.3|4285.3|4279.3|4285.3|4279.3|4284.3|4278.3|0
1733484770000|2024-12-06 11:32:50|4284.8|4278.8|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|0
1733484780000|2024-12-06 11:33:00|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1733484790000|2024-12-06 11:33:10|||||||||1
1733484800000|2024-12-06 11:33:20|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|2
1733484810000|2024-12-06 11:33:30|4284.8|4278.8|4285|4279|4285|4279|4284.8|4278.8|0
1733484820000|2024-12-06 11:33:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1733484830000|2024-12-06 11:33:50|4285|4279|4285|4279|4285|4279|4285|4279|0
1733484840000|2024-12-06 11:34:00|4285.2|4279.2|4284.8|4278.8|4285.5|4279.5|4284.5|4278.5|2
1733484860000|2024-12-06 11:34:20|4285.2|4279.2|4284.5|4278.5|4285.2|4279.2|4284.5|4278.5|1
1733484890000|2024-12-06 11:34:50|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|4283.8|4277.8|0
1733484900000|2024-12-06 11:35:00|4284|4278|4284|4278|4284|4278|4284|4278|0
1733484910000|2024-12-06 11:35:10|4284.2|4278.2|4284.5|4278.5|4284.5|4278.5|4284.2|4278.2|2
1733484920000|2024-12-06 11:35:20|4285|4279|4285|4279|4285|4279|4285|4279|0
1733484930000|2024-12-06 11:35:30|||||||||1
1733484940000|2024-12-06 11:35:40|4285.2|4279.2|4285.5|4279.5|4285.5|4279.5|4285.2|4279.2|1
1733484970000|2024-12-06 11:36:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1733484980000|2024-12-06 11:36:20|4284.8|4278.8|4285.5|4279.5|4285.5|4279.5|4284.8|4278.8|2
1733484990000|2024-12-06 11:36:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1733485000000|2024-12-06 11:36:40|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1733485010000|2024-12-06 11:36:50|4284.8|4278.8|4285|4279|4285|4279|4284.8|4278.8|0
1733485020000|2024-12-06 11:37:00|4285.3|4279.3|4285.5|4279.5|4285.8|4279.8|4285.3|4279.3|2
1733485040000|2024-12-06 11:37:20|4285.8|4279.8|4286|4280|4286|4280|4285.8|4279.8|0
1733485050000|2024-12-06 11:37:30|4287.5|4281.5|4285.5|4279.5|4287.5|4281.5|4285.5|4279.5|2
1733485070000|2024-12-06 11:37:50|4285.7|4279.7|4285.8|4279.8|4285.8|4279.8|4285.7|4279.7|1
1733485080000|2024-12-06 11:38:00|4286|4280|4286.8|4280.8|4286.8|4280.8|4286|4280|3
1733485100000|2024-12-06 11:38:20|4287|4281|4287|4281|4287|4281|4287|4281|1
1733485120000|2024-12-06 11:38:40|4286.8|4280.8|4286.5|4280.5|4286.8|4280.8|4286.5|4280.5|1
1733485130000|2024-12-06 11:38:50|4286.3|4280.3|4286.5|4280.5|4286.5|4280.5|4286.3|4280.3|0
1733485150000|2024-12-06 11:39:10|4285.8|4279.8|4286.5|4280.5|4286.5|4280.5|4285.8|4279.8|0
1733485180000|2024-12-06 11:39:40|4286.3|4280.3|4286.5|4280.5|4286.5|4280.5|4285.5|4279.5|1
1733485190000|2024-12-06 11:39:50|4286.8|4280.8|4286.5|4280.5|4286.8|4280.8|4286.3|4280.3|1
1733485210000|2024-12-06 11:40:10|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|1
1733485220000|2024-12-06 11:40:20|4286.5|4280.5|4287|4281|4287|4281|4286.5|4280.5|1
1733485230000|2024-12-06 11:40:30|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|1
1733485250000|2024-12-06 11:40:50|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1733485260000|2024-12-06 11:41:00|4287.5|4281.5|4288|4282|4288|4282|4287.5|4281.5|0
1733485270000|2024-12-06 11:41:10|4288.3|4282.3|4288.5|4282.5|4288.5|4282.5|4288.3|4282.3|3
1733485280000|2024-12-06 11:41:20|4288.8|4282.8|4288.5|4282.5|4288.8|4282.8|4287.8|4281.8|0
1733485290000|2024-12-06 11:41:30|4290|4284|4290|4284|4290|4284|4289.8|4283.8|6
1733485300000|2024-12-06 11:41:40|||||||||1
1733485310000|2024-12-06 11:41:50|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|0
1733485320000|2024-12-06 11:42:00|4289.7|4283.7|4290|4284|4290|4284|4289.7|4283.7|1
1733485330000|2024-12-06 11:42:10|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|3
1733485340000|2024-12-06 11:42:20|4291|4285|4290.5|4284.5|4291.3|4285.3|4290.5|4284.5|3
1733485350000|2024-12-06 11:42:30|4290.3|4284.3|4290|4284|4290.3|4284.3|4290|4284|2
1733485360000|2024-12-06 11:42:40|4290.8|4284.8|4291.5|4285.5|4291.5|4285.5|4290.5|4284.5|2
1733485370000|2024-12-06 11:42:50|4291.2|4285.2|4290.8|4284.8|4291.2|4285.2|4290.8|4284.8|0
1733485380000|2024-12-06 11:43:00|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1733485400000|2024-12-06 11:43:20|4290.7|4284.7|4290.5|4284.5|4290.7|4284.7|4290.5|4284.5|2
1733485430000|2024-12-06 11:43:50|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|1
1733485440000|2024-12-06 11:44:00|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|0
1733485460000|2024-12-06 11:44:20|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|2
1733485470000|2024-12-06 11:44:30|4290.8|4284.8|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|0
1733485490000|2024-12-06 11:44:50|4290.8|4284.8|4291.3|4285.3|4291.3|4285.3|4290.5|4284.5|0
1733485500000|2024-12-06 11:45:00|4289|4283|4289.8|4283.8|4290|4284|4289|4283|9
1733485510000|2024-12-06 11:45:10|4289.7|4283.7|4286.3|4280.3|4289.7|4283.7|4286.3|4280.3|7
1733485520000|2024-12-06 11:45:20|4286.5|4280.5|4285.5|4279.5|4286.7|4280.7|4285.5|4279.5|2
1733485530000|2024-12-06 11:45:30|4285.8|4279.8|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|1
1733485540000|2024-12-06 11:45:40|4285.8|4279.8|4285.5|4279.5|4285.8|4279.8|4285.5|4279.5|1
1733485580000|2024-12-06 11:46:20|4286|4280|4285.5|4279.5|4286|4280|4285.5|4279.5|0
1733485600000|2024-12-06 11:46:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1733485610000|2024-12-06 11:46:50|4285.8|4279.8|4284.8|4278.8|4285.8|4279.8|4284.8|4278.8|3
1733485640000|2024-12-06 11:47:20|4285|4279|4285.5|4279.5|4285.5|4279.5|4285|4279|2
1733485660000|2024-12-06 11:47:40|4285|4279|4285.3|4279.3|4285.5|4279.5|4284.8|4278.8|0
1733485670000|2024-12-06 11:47:50|4284.8|4278.8|4285|4279|4285.5|4279.5|4284.8|4278.8|1
1733485680000|2024-12-06 11:48:00|4284.8|4278.8|4284.5|4278.5|4285.3|4279.3|4284.5|4278.5|0
1733485700000|2024-12-06 11:48:20|4284.8|4278.8|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|1
1733485710000|2024-12-06 11:48:30|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1733485720000|2024-12-06 11:48:40|4284.8|4278.8|4284.8|4278.8|4285.5|4279.5|4284.8|4278.8|0
1733485730000|2024-12-06 11:48:50|4285.2|4279.2|4284.8|4278.8|4285.5|4279.5|4284.8|4278.8|0
1733485740000|2024-12-06 11:49:00|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1733485750000|2024-12-06 11:49:10|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1733485760000|2024-12-06 11:49:20|4285.5|4279.5|4285.3|4279.3|4285.5|4279.5|4285.3|4279.3|1
1733485770000|2024-12-06 11:49:30|4285.4|4279.4|4284.5|4278.5|4285.4|4279.4|4284.5|4278.5|0
1733485790000|2024-12-06 11:49:50|4283.5|4277.5|4283.9|4277.9|4284.2|4278.2|4283.5|4277.5|0
1733485800000|2024-12-06 11:50:00|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1733485810000|2024-12-06 11:50:10|4283.4|4277.4|4283.4|4277.4|4283.5|4277.5|4283.4|4277.4|1
1733485820000|2024-12-06 11:50:20|4283.5|4277.5|4283.4|4277.4|4283.5|4277.5|4283.4|4277.4|0
1733485830000|2024-12-06 11:50:30|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1733485850000|2024-12-06 11:50:50|4283.9|4277.9|4283.5|4277.5|4283.9|4277.9|4283.5|4277.5|1
1733485900000|2024-12-06 11:51:40|4283.9|4277.9|4285.5|4279.5|4285.5|4279.5|4283.9|4277.9|2
1733485910000|2024-12-06 11:51:50|4285.9|4279.9|4286.5|4280.5|4286.5|4280.5|4285.9|4279.9|1
1733485920000|2024-12-06 11:52:00|||||||||1
1733485930000|2024-12-06 11:52:10|4287|4281|4287|4281|4287|4281|4287|4281|1
1733485940000|2024-12-06 11:52:20|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|3
1733485960000|2024-12-06 11:52:40|4287.9|4281.9|4287.5|4281.5|4287.9|4281.9|4287.5|4281.5|0
1733485990000|2024-12-06 11:53:10|4287.9|4281.9|4287.5|4281.5|4287.9|4281.9|4287.5|4281.5|1
1733486030000|2024-12-06 11:53:50|4288|4282|4288|4282|4288|4282|4288|4282|2
1733486040000|2024-12-06 11:54:00|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|2
1733486070000|2024-12-06 11:54:30|||||||||1
1733486100000|2024-12-06 11:55:00|4287.9|4281.9|4288|4282|4288|4282|4287.9|4281.9|0
1733486120000|2024-12-06 11:55:20|||||||||1
1733486130000|2024-12-06 11:55:30|4288.2|4282.2|4288.5|4282.5|4288.5|4282.5|4288.2|4282.2|1
1733486140000|2024-12-06 11:55:40|4288.9|4282.9|4289|4283|4289|4283|4288.9|4282.9|0
1733486160000|2024-12-06 11:56:00|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.4|4283.4|4
1733486170000|2024-12-06 11:56:10|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1733486210000|2024-12-06 11:56:50|||||||||1
1733486220000|2024-12-06 11:57:00|4290.4|4284.4|4290.5|4284.5|4290.5|4284.5|4290.4|4284.4|0
1733486230000|2024-12-06 11:57:10|4291.4|4285.4|4290.5|4284.5|4291.4|4285.4|4290.5|4284.5|0
1733486240000|2024-12-06 11:57:20|4290.9|4284.9|4291.5|4285.5|4291.5|4285.5|4290.9|4284.9|0
1733486270000|2024-12-06 11:57:50|4291.2|4285.2|4290.5|4284.5|4291.2|4285.2|4290.5|4284.5|2
1733486280000|2024-12-06 11:58:00|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|1
1733486300000|2024-12-06 11:58:20|||||||||1
1733486310000|2024-12-06 11:58:30|||||||||2
1733486320000|2024-12-06 11:58:40|4288.8|4282.8|4288.5|4282.5|4288.8|4282.8|4288.5|4282.5|0
1733486340000|2024-12-06 11:59:00|4288.9|4282.9|4288.5|4282.5|4288.9|4282.9|4288.5|4282.5|2
1733486350000|2024-12-06 11:59:10|4288.9|4282.9|4289|4283|4289|4283|4288.9|4282.9|0
1733486360000|2024-12-06 11:59:20|||||||||1
1733486380000|2024-12-06 11:59:40|4288.7|4282.7|4288.5|4282.5|4288.7|4282.7|4287.5|4281.5|2
1733486400000|2024-12-06 12:00:00|4287.8|4281.8|4287.5|4281.5|4287.8|4281.8|4287.5|4281.5|2
1733486420000|2024-12-06 12:00:20|4287.9|4281.9|4288|4282|4288|4282|4287.9|4281.9|1
1733486440000|2024-12-06 12:00:40|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|2
1733486460000|2024-12-06 12:01:00|4288.5|4282.5|4288.5|4282.5|4288.9|4282.9|4288.5|4282.5|2
1733486470000|2024-12-06 12:01:10|||||||||1
1733486480000|2024-12-06 12:01:20|||||||||1
1733486490000|2024-12-06 12:01:30|4288.7|4282.7|4287|4281|4289.5|4283.5|4287|4281|4
1733486500000|2024-12-06 12:01:40|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1733486540000|2024-12-06 12:02:20|4287.9|4281.9|4287.5|4281.5|4287.9|4281.9|4287.5|4281.5|2
1733486550000|2024-12-06 12:02:30|4287|4281|4287|4281|4287|4281|4287|4281|0
1733486560000|2024-12-06 12:02:40|4287.5|4281.5|4287.5|4281.5|4287.9|4281.9|4287.5|4281.5|2
1733486590000|2024-12-06 12:03:10|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|2
1733486600000|2024-12-06 12:03:20|||||||||2
1733486620000|2024-12-06 12:03:40|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1733486630000|2024-12-06 12:03:50|4287.9|4281.9|4289.5|4283.5|4289.5|4283.5|4287.9|4281.9|2
1733486660000|2024-12-06 12:04:20|4288.9|4282.9|4289.5|4283.5|4289.5|4283.5|4288.9|4282.9|1
1733486670000|2024-12-06 12:04:30|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|0
1733486680000|2024-12-06 12:04:40|4289|4283|4289|4283|4289|4283|4289|4283|0
1733486690000|2024-12-06 12:04:50|4288.9|4282.9|4288.5|4282.5|4288.9|4282.9|4288.5|4282.5|1
1733486700000|2024-12-06 12:05:00|4288.9|4282.9|4287.7|4281.7|4289|4283|4287.7|4281.7|4
1733486710000|2024-12-06 12:05:10|4287|4281|4286.5|4280.5|4287.2|4281.2|4286.5|4280.5|5
1733486720000|2024-12-06 12:05:20|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|2
1733486730000|2024-12-06 12:05:30|4287|4281|4285.5|4279.5|4287|4281|4285.5|4279.5|15
1733486740000|2024-12-06 12:05:40|||||||||1
1733486750000|2024-12-06 12:05:50|4285|4279|4283.4|4277.4|4285|4279|4283.4|4277.4|9
1733486760000|2024-12-06 12:06:00|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1733486770000|2024-12-06 12:06:10|4283.9|4277.9|4284|4278|4284|4278|4283.9|4277.9|1
1733486780000|2024-12-06 12:06:20|4284.4|4278.4|4285.4|4279.4|4285.4|4279.4|4284.4|4278.4|0
1733486790000|2024-12-06 12:06:30|4285.5|4279.5|4286|4280|4286.5|4280.5|4285.5|4279.5|2
1733486800000|2024-12-06 12:06:40|4285|4279|4285.5|4279.5|4285.5|4279.5|4285|4279|3
1733486810000|2024-12-06 12:06:50|||||||||1
1733486820000|2024-12-06 12:07:00|4285.9|4279.9|4285.5|4279.5|4285.9|4279.9|4285.5|4279.5|0
1733486830000|2024-12-06 12:07:10|4285|4279|4283.9|4277.9|4285|4279|4283.9|4277.9|1
1733486840000|2024-12-06 12:07:20|4284|4278|4282.5|4276.5|4284.5|4278.5|4282.5|4276.5|13
1733486850000|2024-12-06 12:07:30|4282.7|4276.7|4283|4277|4283|4277|4282.7|4276.7|1
1733486860000|2024-12-06 12:07:40|4282.2|4276.2|4281.5|4275.5|4282.4|4276.4|4281.5|4275.5|1
1733486870000|2024-12-06 12:07:50|||||||||1
1733486880000|2024-12-06 12:08:00|4281.2|4275.2|4282|4276|4282|4276|4281.2|4275.2|2
1733486890000|2024-12-06 12:08:10|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1733486900000|2024-12-06 12:08:20|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|0
1733486940000|2024-12-06 12:09:00|4282.9|4276.9|4283|4277|4283|4277|4282.9|4276.9|2
1733486950000|2024-12-06 12:09:10|4283.9|4277.9|4283|4277|4284.4|4278.4|4283|4277|2
1733486960000|2024-12-06 12:09:20|4283.4|4277.4|4283.5|4277.5|4283.5|4277.5|4283|4277|1
1733486980000|2024-12-06 12:09:40|4284.2|4278.2|4283.9|4277.9|4284.5|4278.5|4283.9|4277.9|0
1733486990000|2024-12-06 12:09:50|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4283.9|4277.9|0
1733487000000|2024-12-06 12:10:00|4283.9|4277.9|4281.5|4275.5|4283.9|4277.9|4281.5|4275.5|2
1733487010000|2024-12-06 12:10:10|4282|4276|4282|4276|4282|4276|4281.5|4275.5|2
1733487020000|2024-12-06 12:10:20|4282.4|4276.4|4282.5|4276.5|4282.5|4276.5|4282.4|4276.4|1
1733487080000|2024-12-06 12:11:20|4282.9|4276.9|4283.5|4277.5|4283.5|4277.5|4282.5|4276.5|15
1733487090000|2024-12-06 12:11:30|4283.9|4277.9|4283.9|4277.9|4284.9|4278.9|4283.9|4277.9|2
1733487100000|2024-12-06 12:11:40|4284.5|4278.5|4284.2|4278.2|4284.5|4278.5|4283.9|4277.9|0
1733487110000|2024-12-06 12:11:50|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1733487120000|2024-12-06 12:12:00|4284.4|4278.4|4283.9|4277.9|4284.4|4278.4|4283.9|4277.9|2
1733487130000|2024-12-06 12:12:10|||||||||1
1733487140000|2024-12-06 12:12:20|4284|4278|4284.5|4278.5|4284.5|4278.5|4283.9|4277.9|1
1733487150000|2024-12-06 12:12:30|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4283.9|4277.9|1
1733487160000|2024-12-06 12:12:40|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1733487170000|2024-12-06 12:12:50|||||||||1
1733487190000|2024-12-06 12:13:10|4284|4278|4284|4278|4284.5|4278.5|4283.9|4277.9|0
1733487200000|2024-12-06 12:13:20|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|2
1733487210000|2024-12-06 12:13:30|4285|4279|4285|4279|4285|4279|4285|4279|0
1733487220000|2024-12-06 12:13:40|||||||||1
1733487240000|2024-12-06 12:14:00|4285.2|4279.2|4285|4279|4285.2|4279.2|4285|4279|1
1733487250000|2024-12-06 12:14:10|4284.9|4278.9|4284.9|4278.9|4285.5|4279.5|4284.9|4278.9|0
1733487260000|2024-12-06 12:14:20|4285|4279|4285.5|4279.5|4285.5|4279.5|4285|4279|0
1733487270000|2024-12-06 12:14:30|4284.9|4278.9|4285.4|4279.4|4285.5|4279.5|4284.9|4278.9|0
1733487290000|2024-12-06 12:14:50|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|4284.9|4278.9|0
1733487300000|2024-12-06 12:15:00|4283.9|4277.9|4284|4278|4284|4278|4283.9|4277.9|1
1733487310000|2024-12-06 12:15:10|4284.5|4278.5|4284|4278|4284.5|4278.5|4283.9|4277.9|0
1733487320000|2024-12-06 12:15:20|4284.2|4278.2|4284.5|4278.5|4284.5|4278.5|4284.2|4278.2|1
1733487330000|2024-12-06 12:15:30|4284|4278|4284|4278|4284.5|4278.5|4284|4278|0
1733487360000|2024-12-06 12:16:00|4283|4277|4282.9|4276.9|4283|4277|4282.9|4276.9|1
1733487380000|2024-12-06 12:16:20|4283.5|4277.5|4282.9|4276.9|4283.5|4277.5|4282.9|4276.9|1
1733487390000|2024-12-06 12:16:30|4283|4277|4283|4277|4283|4277|4283|4277|0
1733487400000|2024-12-06 12:16:40|4283.5|4277.5|4283.4|4277.4|4283.5|4277.5|4283.4|4277.4|1
1733487410000|2024-12-06 12:16:50|4283.5|4277.5|4283|4277|4283.5|4277.5|4283|4277|0
1733487420000|2024-12-06 12:17:00|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|0
1733487430000|2024-12-06 12:17:10|4282.9|4276.9|4283|4277|4283|4277|4282.9|4276.9|1
1733487440000|2024-12-06 12:17:20|4283.5|4277.5|4283.5|4277.5|4284|4278|4283.5|4277.5|1
1733487450000|2024-12-06 12:17:30|4283.4|4277.4|4283.5|4277.5|4284|4278|4283.4|4277.4|10
1733487460000|2024-12-06 12:17:40|4283|4277|4282.5|4276.5|4283|4277|4282.5|4276.5|6
1733487470000|2024-12-06 12:17:50|4283.5|4277.5|4282|4276|4283.5|4277.5|4282|4276|4
1733487480000|2024-12-06 12:18:00|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|0
1733487490000|2024-12-06 12:18:10|4281.5|4275.5|4281.5|4275.5|4281.9|4275.9|4281.5|4275.5|9
1733487500000|2024-12-06 12:18:20|4281.9|4275.9|4281.5|4275.5|4281.9|4275.9|4280.2|4274.2|4
1733487510000|2024-12-06 12:18:30|4281|4275|4281.5|4275.5|4281.5|4275.5|4281|4275|6
1733487520000|2024-12-06 12:18:40|4281|4275|4280.5|4274.5|4281|4275|4280.5|4274.5|3
1733487530000|2024-12-06 12:18:50|4279.5|4273.5|4281.7|4275.7|4282.5|4276.5|4279.5|4273.5|12
1733487540000|2024-12-06 12:19:00|4281.5|4275.5|4280.9|4274.9|4282.5|4276.5|4280.9|4274.9|12
1733487550000|2024-12-06 12:19:10|4281|4275|4281|4275|4281|4275|4280.9|4274.9|0
1733487560000|2024-12-06 12:19:20|4281.5|4275.5|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|2
1733487570000|2024-12-06 12:19:30|4282|4276|4284|4278|4284.4|4278.4|4281.5|4275.5|1
1733487580000|2024-12-06 12:19:40|4283.5|4277.5|4284|4278|4284.5|4278.5|4283|4277|0
1733487590000|2024-12-06 12:19:50|4284.4|4278.4|4284|4278|4284.5|4278.5|4284|4278|1
1733487600000|2024-12-06 12:20:00|4284.4|4278.4|4284.9|4278.9|4285.5|4279.5|4284.4|4278.4|0
1733487610000|2024-12-06 12:20:10|4285.2|4279.2|4285.2|4279.2|4285.5|4279.5|4284.9|4278.9|1
1733487620000|2024-12-06 12:20:20|4285.5|4279.5|4286.5|4280.5|4286.5|4280.5|4285.5|4279.5|0
1733487630000|2024-12-06 12:20:30|4286.2|4280.2|4287.5|4281.5|4287.5|4281.5|4285.9|4279.9|0
1733487640000|2024-12-06 12:20:40|4287.9|4281.9|4288.5|4282.5|4288.5|4282.5|4287.9|4281.9|1
1733487650000|2024-12-06 12:20:50|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|1
1733487670000|2024-12-06 12:21:10|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|1
1733487680000|2024-12-06 12:21:20|4290|4284|4292.4|4286.4|4292.4|4286.4|4290|4284|14
1733487700000|2024-12-06 12:21:40|4292.2|4286.2|4291.5|4285.5|4292.2|4286.2|4291.5|4285.5|2
1733487710000|2024-12-06 12:21:50|4291.4|4285.4|4291.5|4285.5|4291.5|4285.5|4291.2|4285.2|0
1733487720000|2024-12-06 12:22:00|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1733487730000|2024-12-06 12:22:10|4291.2|4285.2|4290.9|4284.9|4291.2|4285.2|4290.9|4284.9|2
1733487740000|2024-12-06 12:22:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1733487750000|2024-12-06 12:22:30|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1733487760000|2024-12-06 12:22:40|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1733487770000|2024-12-06 12:22:50|4291.5|4285.5|4291.2|4285.2|4291.5|4285.5|4291.2|4285.2|0
1733487780000|2024-12-06 12:23:00|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|2
1733487790000|2024-12-06 12:23:10|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.4|4283.4|0
1733487800000|2024-12-06 12:23:20|4290|4284|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1733487830000|2024-12-06 12:23:50|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1733487840000|2024-12-06 12:24:00|4290.5|4284.5|4288.5|4282.5|4290.5|4284.5|4288|4282|1
1733487850000|2024-12-06 12:24:10|4288.4|4282.4|4288.2|4282.2|4288.5|4282.5|4287.5|4281.5|0
1733487860000|2024-12-06 12:24:20|4288|4282|4288.4|4282.4|4288.5|4282.5|4288|4282|1
1733487870000|2024-12-06 12:24:30|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288|4282|2
1733487880000|2024-12-06 12:24:40|4288|4282|4288|4282|4288|4282|4288|4282|1
1733487890000|2024-12-06 12:24:50|4288.4|4282.4|4288.5|4282.5|4288.5|4282.5|4288.4|4282.4|0
1733487900000|2024-12-06 12:25:00|4288.9|4282.9|4289|4283|4289|4283|4288.9|4282.9|0
1733487920000|2024-12-06 12:25:20|||||||||1
1733487930000|2024-12-06 12:25:30|4288.5|4282.5|4288.9|4282.9|4288.9|4282.9|4288.5|4282.5|2
1733487940000|2024-12-06 12:25:40|4289|4283|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1733487960000|2024-12-06 12:26:00|4288.9|4282.9|4289.5|4283.5|4289.5|4283.5|4288.9|4282.9|1
1733487970000|2024-12-06 12:26:10|4289.9|4283.9|4289.5|4283.5|4289.9|4283.9|4289.5|4283.5|0
1733487980000|2024-12-06 12:26:20|4289.9|4283.9|4289.5|4283.5|4289.9|4283.9|4289.5|4283.5|0
1733487990000|2024-12-06 12:26:30|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|0
1733488000000|2024-12-06 12:26:40|4290|4284|4291|4285|4291.5|4285.5|4290|4284|1
1733488010000|2024-12-06 12:26:50|4291.2|4285.2|4290.5|4284.5|4291.2|4285.2|4290.2|4284.2|3
1733488020000|2024-12-06 12:27:00|4291|4285|4290.9|4284.9|4291|4285|4290.9|4284.9|2
1733488030000|2024-12-06 12:27:10|4291|4285|4291|4285|4291|4285|4291|4285|0
1733488040000|2024-12-06 12:27:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|3
1733488050000|2024-12-06 12:27:30|4290|4284|4290|4284|4290|4284|4290|4284|0
1733488060000|2024-12-06 12:27:40|4290.2|4284.2|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|1
1733488070000|2024-12-06 12:27:50|4290.5|4284.5|4290|4284|4290.5|4284.5|4290|4284|0
1733488080000|2024-12-06 12:28:00|4289.7|4283.7|4288.9|4282.9|4289.7|4283.7|4288.9|4282.9|0
1733488090000|2024-12-06 12:28:10|4289.2|4283.2|4289.5|4283.5|4289.5|4283.5|4289.2|4283.2|0
1733488100000|2024-12-06 12:28:20|4289|4283|4290.4|4284.4|4290.4|4284.4|4289|4283|3
1733488130000|2024-12-06 12:28:50|4290|4284|4290|4284|4290|4284|4290|4284|0
1733488140000|2024-12-06 12:29:00|4290.4|4284.4|4289|4283|4290.7|4284.7|4289|4283|3
1733488150000|2024-12-06 12:29:10|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1733488180000|2024-12-06 12:29:40|4287.5|4281.5|4287|4281|4287.5|4281.5|4286.9|4280.9|7
1733488190000|2024-12-06 12:29:50|4286.7|4280.7|4286.5|4280.5|4286.7|4280.7|4286.5|4280.5|0
1733488200000|2024-12-06 12:30:00|4287|4281|4286|4280|4287|4281|4285.7|4279.7|0
1733488210000|2024-12-06 12:30:10|4286.2|4280.2|4287.5|4281.5|4287.5|4281.5|4286.2|4280.2|1
1733488240000|2024-12-06 12:30:40|4286.9|4280.9|4285.5|4279.5|4286.9|4280.9|4285.5|4279.5|1
1733488250000|2024-12-06 12:30:50|4286|4280|4286|4280|4286|4280|4286|4280|0
1733488260000|2024-12-06 12:31:00|||||||||1
1733488270000|2024-12-06 12:31:10|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|1
1733488280000|2024-12-06 12:31:20|4286|4280|4286.5|4280.5|4287|4281|4286|4280|5
1733488310000|2024-12-06 12:31:50|4286.2|4280.2|4287|4281|4287|4281|4286.2|4280.2|1
1733488320000|2024-12-06 12:32:00|4287.5|4281.5|4287.4|4281.4|4287.5|4281.5|4287|4281|13
1733488340000|2024-12-06 12:32:20|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|0
1733488380000|2024-12-06 12:33:00|4288|4282|4288|4282|4288|4282|4288|4282|0
1733488390000|2024-12-06 12:33:10|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|2
1733488400000|2024-12-06 12:33:20|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1733488410000|2024-12-06 12:33:30|4288.9|4282.9|4287.5|4281.5|4288.9|4282.9|4287.5|4281.5|1
1733488420000|2024-12-06 12:33:40|4288|4282|4288.4|4282.4|4288.5|4282.5|4287.9|4281.9|0
1733488430000|2024-12-06 12:33:50|4287.9|4281.9|4287.9|4281.9|4288.5|4282.5|4287.9|4281.9|0
1733488450000|2024-12-06 12:34:10|4288.4|4282.4|4288.5|4282.5|4288.5|4282.5|4287.9|4281.9|2
1733488490000|2024-12-06 12:34:50|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|1
1733488500000|2024-12-06 12:35:00|4289.7|4283.7|4291.2|4285.2|4291.2|4285.2|4289.7|4283.7|1
1733488520000|2024-12-06 12:35:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1733488540000|2024-12-06 12:35:40|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|0
1733488550000|2024-12-06 12:35:50|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1733488560000|2024-12-06 12:36:00|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.2|4284.2|0
1733488570000|2024-12-06 12:36:10|||||||||1
1733488580000|2024-12-06 12:36:20|4290.4|4284.4|4290.5|4284.5|4290.5|4284.5|4290.4|4284.4|0
1733488600000|2024-12-06 12:36:40|4290.4|4284.4|4290.5|4284.5|4290.5|4284.5|4290.4|4284.4|0
1733488610000|2024-12-06 12:36:50|4290.9|4284.9|4290.5|4284.5|4290.9|4284.9|4290.5|4284.5|0
1733488620000|2024-12-06 12:37:00|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|1
1733488630000|2024-12-06 12:37:10|4291.5|4285.5|4291.4|4285.4|4291.5|4285.5|4291.4|4285.4|0
1733488640000|2024-12-06 12:37:20|4291.5|4285.5|4291.4|4285.4|4291.5|4285.5|4291.4|4285.4|0
1733488650000|2024-12-06 12:37:30|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|1
1733488690000|2024-12-06 12:38:10|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1733488700000|2024-12-06 12:38:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|3
1733488730000|2024-12-06 12:38:50|||||||||1
1733488740000|2024-12-06 12:39:00|4291.7|4285.7|4291.4|4285.4|4291.7|4285.7|4291.4|4285.4|1
1733488760000|2024-12-06 12:39:20|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|3
1733488770000|2024-12-06 12:39:30|4290|4284|4289|4283|4290|4284|4289|4283|1
1733488780000|2024-12-06 12:39:40|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1733488800000|2024-12-06 12:40:00|4289|4283|4289|4283|4289|4283|4288.9|4282.9|2
1733488820000|2024-12-06 12:40:20|||||||||1
1733488840000|2024-12-06 12:40:40|||||||||1
1733488850000|2024-12-06 12:40:50|||||||||1
1733488860000|2024-12-06 12:41:00|4288.9|4282.9|4288|4282|4288.9|4282.9|4287.9|4281.9|2
1733488870000|2024-12-06 12:41:10|4287.9|4281.9|4288|4282|4288|4282|4287.5|4281.5|1
1733488880000|2024-12-06 12:41:20|4288.4|4282.4|4288|4282|4288.4|4282.4|4288|4282|10
1733488910000|2024-12-06 12:41:50|4288.4|4282.4|4289|4283|4289|4283|4288.4|4282.4|1
1733488920000|2024-12-06 12:42:00|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1733488930000|2024-12-06 12:42:10|4289|4283|4289|4283|4289|4283|4289|4283|1
1733488940000|2024-12-06 12:42:20|4288.9|4282.9|4289.5|4283.5|4289.5|4283.5|4288.9|4282.9|3
1733488980000|2024-12-06 12:43:00|4289|4283|4289|4283|4289|4283|4289|4283|1
1733488990000|2024-12-06 12:43:10|4288.7|4282.7|4288.9|4282.9|4288.9|4282.9|4288.5|4282.5|1
1733489010000|2024-12-06 12:43:30|4289|4283|4287.5|4281.5|4289|4283|4287.5|4281.5|7
1733489030000|2024-12-06 12:43:50|4287.9|4281.9|4288.5|4282.5|4288.5|4282.5|4287.9|4281.9|1
1733489040000|2024-12-06 12:44:00|4289.5|4283.5|4289.4|4283.4|4289.5|4283.5|4289.4|4283.4|1
1733489050000|2024-12-06 12:44:10|4289|4283|4289.2|4283.2|4289.5|4283.5|4289|4283|0
1733489060000|2024-12-06 12:44:20|4289|4283|4289.5|4283.5|4289.5|4283.5|4289|4283|1
1733489070000|2024-12-06 12:44:30|||||||||1
1733489100000|2024-12-06 12:45:00|4289.9|4283.9|4289.5|4283.5|4289.9|4283.9|4289.5|4283.5|1
1733489110000|2024-12-06 12:45:10|4289.9|4283.9|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|0
1733489120000|2024-12-06 12:45:20|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.4|4282.4|6
1733489130000|2024-12-06 12:45:30|4288.9|4282.9|4289.5|4283.5|4289.5|4283.5|4288.5|4282.5|1
1733489160000|2024-12-06 12:46:00|4289.2|4283.2|4288.5|4282.5|4289.2|4283.2|4288.5|4282.5|0
1733489170000|2024-12-06 12:46:10|4287.7|4281.7|4287|4281|4287.7|4281.7|4287|4281|0
1733489180000|2024-12-06 12:46:20|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|1
1733489190000|2024-12-06 12:46:30|4287|4281|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|1
1733489200000|2024-12-06 12:46:40|4287.1|4281.1|4287.2|4281.2|4287.4|4281.4|4287.1|4281.1|2
1733489210000|2024-12-06 12:46:50|4286.6|4280.6|4285.4|4279.4|4286.6|4280.6|4285.2|4279.2|2
1733489220000|2024-12-06 12:47:00|4285.7|4279.7|4286.7|4280.7|4286.7|4280.7|4285.7|4279.7|1
1733489240000|2024-12-06 12:47:20|4287.1|4281.1|4287.9|4281.9|4287.9|4281.9|4287.1|4281.1|0
1733489260000|2024-12-06 12:47:40|4288.2|4282.2|4288.4|4282.4|4288.4|4282.4|4288.2|4282.2|1
1733489270000|2024-12-06 12:47:50|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|1
1733489290000|2024-12-06 12:48:10|4288.4|4282.4|4288.6|4282.6|4288.9|4282.9|4288.4|4282.4|0
1733489300000|2024-12-06 12:48:20|4288.9|4282.9|4288.6|4282.6|4288.9|4282.9|4288.6|4282.6|0
1733489330000|2024-12-06 12:48:50|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4288.9|4282.9|0
1733489340000|2024-12-06 12:49:00|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|2
1733489360000|2024-12-06 12:49:20|4287.9|4281.9|4288.4|4282.4|4288.4|4282.4|4287.6|4281.6|3
1733489380000|2024-12-06 12:49:40|4288.2|4282.2|4287.6|4281.6|4288.2|4282.2|4287.6|4281.6|2
1733489390000|2024-12-06 12:49:50|4287.1|4281.1|4286.6|4280.6|4287.1|4281.1|4286.4|4280.4|1
1733489400000|2024-12-06 12:50:00|4287.4|4281.4|4287.1|4281.1|4288.4|4282.4|4287.1|4281.1|1
1733489410000|2024-12-06 12:50:10|4286.6|4280.6|4287.4|4281.4|4287.4|4281.4|4286.6|4280.6|0
1733489420000|2024-12-06 12:50:20|4287.6|4281.6|4287.4|4281.4|4287.6|4281.6|4287.1|4281.1|0
1733489430000|2024-12-06 12:50:30|4287.1|4281.1|4286.6|4280.6|4287.1|4281.1|4286.6|4280.6|11
1733489440000|2024-12-06 12:50:40|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|4287.4|4281.4|1
1733489450000|2024-12-06 12:50:50|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|43
1733489460000|2024-12-06 12:51:00|4288.9|4282.9|4289.1|4283.1|4289.1|4283.1|4288.9|4282.9|0
1733489470000|2024-12-06 12:51:10|4289.7|4283.7|4289.9|4283.9|4290.4|4284.4|4289.7|4283.7|2
1733489480000|2024-12-06 12:51:20|4290.2|4284.2|4290.4|4284.4|4290.4|4284.4|4290.2|4284.2|0
1733489490000|2024-12-06 12:51:30|4290.1|4284.1|4290.4|4284.4|4290.4|4284.4|4290.1|4284.1|0
1733489500000|2024-12-06 12:51:40|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|1
1733489530000|2024-12-06 12:52:10|4288.6|4282.6|4289.4|4283.4|4289.4|4283.4|4288.6|4282.6|0
1733489540000|2024-12-06 12:52:20|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|0
1733489550000|2024-12-06 12:52:30|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|3
1733489580000|2024-12-06 12:53:00|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4288.9|4282.9|0
1733489590000|2024-12-06 12:53:10|||||||||1
1733489610000|2024-12-06 12:53:30|||||||||1
1733489650000|2024-12-06 12:54:10|||||||||2
1733489660000|2024-12-06 12:54:20|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1733489670000|2024-12-06 12:54:30|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|1
1733489690000|2024-12-06 12:54:50|4289.2|4283.2|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|4
1733489700000|2024-12-06 12:55:00|4288.6|4282.6|4288.9|4282.9|4289.4|4283.4|4288.6|4282.6|11
1733489710000|2024-12-06 12:55:10|4288.6|4282.6|4288.1|4282.1|4288.6|4282.6|4288.1|4282.1|1
1733489720000|2024-12-06 12:55:20|4288.4|4282.4|4288.6|4282.6|4288.6|4282.6|4288.1|4282.1|0
1733489730000|2024-12-06 12:55:30|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|1
1733489740000|2024-12-06 12:55:40|4287.9|4281.9|4287.1|4281.1|4287.9|4281.9|4287.1|4281.1|3
1733489750000|2024-12-06 12:55:50|4287.6|4281.6|4289.1|4283.1|4289.1|4283.1|4287.6|4281.6|12
1733489760000|2024-12-06 12:56:00|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|3
1733489770000|2024-12-06 12:56:10|4290.4|4284.4|4291.2|4285.2|4291.2|4285.2|4290.4|4284.4|3
1733489780000|2024-12-06 12:56:20|4291.4|4285.4|4290.6|4284.6|4291.4|4285.4|4290.1|4284.1|2
1733489790000|2024-12-06 12:56:30|4290.4|4284.4|4290.6|4284.6|4290.6|4284.6|4290.1|4284.1|0
1733489810000|2024-12-06 12:56:50|4290.9|4284.9|4290.6|4284.6|4290.9|4284.9|4290.6|4284.6|0
1733489820000|2024-12-06 12:57:00|4290.9|4284.9|4291.9|4285.9|4291.9|4285.9|4290.9|4284.9|2
1733489830000|2024-12-06 12:57:10|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1733489840000|2024-12-06 12:57:20|4290.7|4284.7|4291.7|4285.7|4291.7|4285.7|4290.7|4284.7|5
1733489850000|2024-12-06 12:57:30|4291.4|4285.4|4291.9|4285.9|4291.9|4285.9|4291.4|4285.4|0
1733489860000|2024-12-06 12:57:40|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|1
1733489870000|2024-12-06 12:57:50|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1733489880000|2024-12-06 12:58:00|4289.7|4283.7|4288.6|4282.6|4289.7|4283.7|4288.6|4282.6|1
1733489890000|2024-12-06 12:58:10|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|2
1733489900000|2024-12-06 12:58:20|4289.6|4283.6|4288.9|4282.9|4289.6|4283.6|4288.7|4282.7|0
1733489910000|2024-12-06 12:58:30|4288.6|4282.6|4288.4|4282.4|4288.6|4282.6|4288.4|4282.4|3
1733489920000|2024-12-06 12:58:40|4288.7|4282.7|4289.1|4283.1|4289.6|4283.6|4288.7|4282.7|2
1733489930000|2024-12-06 12:58:50|4289.4|4283.4|4289.6|4283.6|4289.7|4283.7|4289.1|4283.1|11
1733489940000|2024-12-06 12:59:00|4289.2|4283.2|4289.2|4283.2|4289.4|4283.4|4288.9|4282.9|0
1733489950000|2024-12-06 12:59:10|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|0
1733489960000|2024-12-06 12:59:20|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|0
1733489970000|2024-12-06 12:59:30|4289.2|4283.2|4289.4|4283.4|4289.4|4283.4|4289.2|4283.2|5
1733489980000|2024-12-06 12:59:40|4289.6|4283.6|4290.4|4284.4|4290.6|4284.6|4289.6|4283.6|0
1733490000000|2024-12-06 13:00:00|4290.1|4284.1|4287.9|4281.9|4291.6|4285.6|4285.9|4279.9|8
1733490010000|2024-12-06 13:00:10|4287.6|4281.6|4286.6|4280.6|4287.9|4281.9|4286.6|4280.6|0
1733490020000|2024-12-06 13:00:20|4286.1|4280.1|4286.2|4280.2|4286.4|4280.4|4285.9|4279.9|0
1733490030000|2024-12-06 13:00:30|4285.9|4279.9|4286.2|4280.2|4286.2|4280.2|4285.9|4279.9|1
1733490040000|2024-12-06 13:00:40|4286.7|4280.7|4286.6|4280.6|4286.9|4280.9|4286.6|4280.6|0
1733490050000|2024-12-06 13:00:50|4286.4|4280.4|4286.2|4280.2|4286.6|4280.6|4286.2|4280.2|0
1733490060000|2024-12-06 13:01:00|4285.6|4279.6|4283.4|4277.4|4285.6|4279.6|4283.4|4277.4|5
1733490070000|2024-12-06 13:01:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4283.9|4277.9|0
1733490080000|2024-12-06 13:01:20|4284.4|4278.4|4285.6|4279.6|4285.6|4279.6|4283.9|4277.9|2
1733490090000|2024-12-06 13:01:30|4286.2|4280.2|4285.4|4279.4|4286.2|4280.2|4285.4|4279.4|1
1733490100000|2024-12-06 13:01:40|4284.2|4278.2|4283.2|4277.2|4285.1|4279.1|4283.2|4277.2|2
1733490110000|2024-12-06 13:01:50|4283.4|4277.4|4283.2|4277.2|4283.4|4277.4|4282.7|4276.7|2
1733490130000|2024-12-06 13:02:10|4283.4|4277.4|4284.2|4278.2|4284.2|4278.2|4283.4|4277.4|0
1733490140000|2024-12-06 13:02:20|4284.4|4278.4|4285.4|4279.4|4285.4|4279.4|4284.4|4278.4|2
1733490160000|2024-12-06 13:02:40|4285.9|4279.9|4287.4|4281.4|4287.4|4281.4|4285.9|4279.9|5
1733490170000|2024-12-06 13:02:50|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4286.9|4280.9|0
1733490180000|2024-12-06 13:03:00|4287.9|4281.9|4286.6|4280.6|4287.9|4281.9|4286.4|4280.4|6
1733490190000|2024-12-06 13:03:10|4286.4|4280.4|4286.9|4280.9|4286.9|4280.9|4286.4|4280.4|1
1733490200000|2024-12-06 13:03:20|4287.9|4281.9|4286.6|4280.6|4287.9|4281.9|4286.6|4280.6|7
1733490210000|2024-12-06 13:03:30|4287.1|4281.1|4286.6|4280.6|4287.1|4281.1|4286.6|4280.6|0
1733490220000|2024-12-06 13:03:40|4286.2|4280.2|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|1
1733490230000|2024-12-06 13:03:50|4287.1|4281.1|4287.6|4281.6|4287.6|4281.6|4286.6|4280.6|4
1733490250000|2024-12-06 13:04:10|4287.9|4281.9|4289.4|4283.4|4289.6|4283.6|4287.9|4281.9|2
1733490260000|2024-12-06 13:04:20|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|0
1733490270000|2024-12-06 13:04:30|||||||||3
1733490280000|2024-12-06 13:04:40|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|0
1733490290000|2024-12-06 13:04:50|4290.9|4284.9|4291.1|4285.1|4291.1|4285.1|4290.9|4284.9|2
1733490300000|2024-12-06 13:05:00|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|1
1733490310000|2024-12-06 13:05:10|4291.9|4285.9|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|5
1733490330000|2024-12-06 13:05:30|4293.4|4287.4|4296.2|4290.2|4296.4|4290.4|4293.4|4287.4|15
1733490340000|2024-12-06 13:05:40|4296.4|4290.4|4298.6|4292.6|4298.9|4292.9|4296.2|4290.2|19
1733490350000|2024-12-06 13:05:50|4298.4|4292.4|4295.9|4289.9|4299.1|4293.1|4295.9|4289.9|16
1733490360000|2024-12-06 13:06:00|4296.2|4290.2|4298.6|4292.6|4298.6|4292.6|4296.2|4290.2|58
1733490370000|2024-12-06 13:06:10|4298.2|4292.2|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|1
1733490380000|2024-12-06 13:06:20|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4298.7|4292.7|1
1733490390000|2024-12-06 13:06:30|||||||||1
1733490400000|2024-12-06 13:06:40|4299.9|4293.9|4299.2|4293.2|4300.1|4294.1|4298.9|4292.9|1
1733490410000|2024-12-06 13:06:50|4299.6|4293.6|4299.7|4293.7|4299.7|4293.7|4299.6|4293.6|1
1733490420000|2024-12-06 13:07:00|4299.2|4293.2|4299.1|4293.1|4299.2|4293.2|4298.7|4292.7|2
1733490440000|2024-12-06 13:07:20|4299.6|4293.6|4300.2|4294.2|4300.2|4294.2|4299.6|4293.6|0
1733490450000|2024-12-06 13:07:30|4300.6|4294.6|4300.7|4294.7|4300.7|4294.7|4300.6|4294.6|0
1733490460000|2024-12-06 13:07:40|4301.2|4295.2|4300.4|4294.4|4301.7|4295.7|4300.4|4294.4|113
1733490470000|2024-12-06 13:07:50|4299.4|4293.4|4298.7|4292.7|4299.4|4293.4|4298.7|4292.7|12
1733490480000|2024-12-06 13:08:00|4298.4|4292.4|4298.2|4292.2|4298.4|4292.4|4297.9|4291.9|6
1733490490000|2024-12-06 13:08:10|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|1
1733490500000|2024-12-06 13:08:20|4297.9|4291.9|4296.9|4290.9|4297.9|4291.9|4296.9|4290.9|1
1733490520000|2024-12-06 13:08:40|4297.9|4291.9|4297.4|4291.4|4297.9|4291.9|4297.1|4291.1|4
1733490530000|2024-12-06 13:08:50|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|0
1733490540000|2024-12-06 13:09:00|4297.7|4291.7|4299.2|4293.2|4299.9|4293.9|4297.7|4291.7|5
1733490550000|2024-12-06 13:09:10|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.7|4292.7|12
1733490560000|2024-12-06 13:09:20|4299.6|4293.6|4299.9|4293.9|4299.9|4293.9|4299.6|4293.6|1
1733490570000|2024-12-06 13:09:30|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|3
1733490580000|2024-12-06 13:09:40|4299.6|4293.6|4299.4|4293.4|4299.6|4293.6|4299.4|4293.4|0
1733490590000|2024-12-06 13:09:50|4299.1|4293.1|4298.4|4292.4|4299.4|4293.4|4298.4|4292.4|1
1733490600000|2024-12-06 13:10:00|4298.7|4292.7|4299.2|4293.2|4299.2|4293.2|4298.4|4292.4|0
1733490610000|2024-12-06 13:10:10|4301.7|4295.7|4301.9|4295.9|4301.9|4295.9|4301.1|4295.1|43
1733490620000|2024-12-06 13:10:20|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4300.6|4294.6|13
1733490630000|2024-12-06 13:10:30|4301.4|4295.4|4301.1|4295.1|4301.6|4295.6|4301.1|4295.1|6
1733490640000|2024-12-06 13:10:40|4301.6|4295.6|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|14
1733490650000|2024-12-06 13:10:50|4301.7|4295.7|4301.6|4295.6|4301.7|4295.7|4301.2|4295.2|3
1733490660000|2024-12-06 13:11:00|4301.9|4295.9|4303.4|4297.4|4303.4|4297.4|4301.9|4295.9|3
1733490670000|2024-12-06 13:11:10|4303.1|4297.1|4304.6|4298.6|4304.6|4298.6|4303.1|4297.1|2
1733490680000|2024-12-06 13:11:20|4304.9|4298.9|4304.6|4298.6|4304.9|4298.9|4304.4|4298.4|0
1733490690000|2024-12-06 13:11:30|4304.9|4298.9|4304.6|4298.6|4304.9|4298.9|4304.1|4298.1|2
1733490710000|2024-12-06 13:11:50|4304.1|4298.1|4304.4|4298.4|4304.4|4298.4|4304.1|4298.1|0
1733490720000|2024-12-06 13:12:00|4304.1|4298.1|4304.4|4298.4|4304.9|4298.9|4304.1|4298.1|1
1733490730000|2024-12-06 13:12:10|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1733490740000|2024-12-06 13:12:20|4303.4|4297.4|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|3
1733490750000|2024-12-06 13:12:30|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4301.9|4295.9|1
1733490760000|2024-12-06 13:12:40|4303.6|4297.6|4304.6|4298.6|4304.6|4298.6|4303.6|4297.6|2
1733490770000|2024-12-06 13:12:50|4304.2|4298.2|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|1
1733490780000|2024-12-06 13:13:00|4304.9|4298.9|4305.6|4299.6|4305.6|4299.6|4304.9|4298.9|2
1733490790000|2024-12-06 13:13:10|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.9|4299.9|1
1733490800000|2024-12-06 13:13:20|4306.1|4300.1|4305.9|4299.9|4306.1|4300.1|4305.9|4299.9|2
1733490810000|2024-12-06 13:13:30|4306.4|4300.4|4303.4|4297.4|4306.4|4300.4|4303.2|4297.2|5
1733490820000|2024-12-06 13:13:40|4302.9|4296.9|4303.2|4297.2|4303.2|4297.2|4302.9|4296.9|0
1733490830000|2024-12-06 13:13:50|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|0
1733490840000|2024-12-06 13:14:00|4302.9|4296.9|4303.6|4297.6|4303.6|4297.6|4302.9|4296.9|2
1733490850000|2024-12-06 13:14:10|4303.2|4297.2|4303.1|4297.1|4303.2|4297.2|4303.1|4297.1|0
1733490860000|2024-12-06 13:14:20|4303.6|4297.6|4304.4|4298.4|4304.4|4298.4|4303.6|4297.6|4
1733490870000|2024-12-06 13:14:30|4304.9|4298.9|4305.1|4299.1|4305.1|4299.1|4304.9|4298.9|0
1733490880000|2024-12-06 13:14:40|4305.4|4299.4|4305.4|4299.4|4305.7|4299.7|4305.4|4299.4|14
1733490900000|2024-12-06 13:15:00|4305.7|4299.7|4305.6|4299.6|4306.7|4300.7|4305.6|4299.6|3
1733490910000|2024-12-06 13:15:10|4306.4|4300.4|4306.2|4300.2|4306.6|4300.6|4306.1|4300.1|0
1733490920000|2024-12-06 13:15:20|4306.4|4300.4|4304.4|4298.4|4306.4|4300.4|4304.2|4298.2|3
1733490960000|2024-12-06 13:16:00|4304.6|4298.6|4305.1|4299.1|4305.1|4299.1|4304.4|4298.4|1
1733490970000|2024-12-06 13:16:10|4302.4|4296.4|4303.6|4297.6|4303.6|4297.6|4302.4|4296.4|6
1733490980000|2024-12-06 13:16:20|||||||||1
1733490990000|2024-12-06 13:16:30|4303.7|4297.7|4304.6|4298.6|4304.6|4298.6|4303.7|4297.7|5
1733491010000|2024-12-06 13:16:50|4304.2|4298.2|4304.6|4298.6|4304.6|4298.6|4304.2|4298.2|1
1733491020000|2024-12-06 13:17:00|4304.2|4298.2|4304.6|4298.6|4304.6|4298.6|4304.2|4298.2|2
1733491040000|2024-12-06 13:17:20|||||||||1
1733491050000|2024-12-06 13:17:30|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1733491060000|2024-12-06 13:17:40|4304.6|4298.6|4304.1|4298.1|4304.6|4298.6|4304.1|4298.1|5
1733491070000|2024-12-06 13:17:50|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.1|4297.1|3
1733491080000|2024-12-06 13:18:00|4303.9|4297.9|4303.6|4297.6|4304.1|4298.1|4303.6|4297.6|3
1733491100000|2024-12-06 13:18:20|4304.1|4298.1|4303.6|4297.6|4304.1|4298.1|4303.6|4297.6|11
1733491120000|2024-12-06 13:18:40|4304.1|4298.1|4306.2|4300.2|4306.6|4300.6|4304.1|4298.1|19
1733491130000|2024-12-06 13:18:50|4305.9|4299.9|4306.2|4300.2|4306.2|4300.2|4305.9|4299.9|2
1733491140000|2024-12-06 13:19:00|4306.7|4300.7|4305.7|4299.7|4306.9|4300.9|4305.7|4299.7|4
1733491150000|2024-12-06 13:19:10|4305.9|4299.9|4306.2|4300.2|4306.9|4300.9|4305.9|4299.9|13
1733491160000|2024-12-06 13:19:20|4306.4|4300.4|4305.9|4299.9|4306.9|4300.9|4305.9|4299.9|3
1733491170000|2024-12-06 13:19:30|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|2
1733491180000|2024-12-06 13:19:40|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.2|4300.2|0
1733491190000|2024-12-06 13:19:50|4306.4|4300.4|4306.6|4300.6|4306.6|4300.6|4306.4|4300.4|0
1733491200000|2024-12-06 13:20:00|4306.4|4300.4|4306.6|4300.6|4306.6|4300.6|4306.2|4300.2|2
1733491210000|2024-12-06 13:20:10|4306.4|4300.4|4306.4|4300.4|4306.6|4300.6|4306.1|4300.1|0
1733491220000|2024-12-06 13:20:20|4306.9|4300.9|4303.6|4297.6|4306.9|4300.9|4303.6|4297.6|17
1733491230000|2024-12-06 13:20:30|4303.4|4297.4|4302.6|4296.6|4303.4|4297.4|4302.6|4296.6|0
1733491240000|2024-12-06 13:20:40|4302.9|4296.9|4303.1|4297.1|4303.1|4297.1|4302.9|4296.9|0
1733491260000|2024-12-06 13:21:00|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.9|4297.9|5
1733491270000|2024-12-06 13:21:10|4304.1|4298.1|4304.4|4298.4|4304.4|4298.4|4304.1|4298.1|2
1733491280000|2024-12-06 13:21:20|4304.6|4298.6|4304.4|4298.4|4304.6|4298.6|4304.4|4298.4|1
1733491290000|2024-12-06 13:21:30|4304.1|4298.1|4303.9|4297.9|4304.1|4298.1|4303.6|4297.6|0
1733491300000|2024-12-06 13:21:40|4304.1|4298.1|4305.1|4299.1|4305.1|4299.1|4304.1|4298.1|3
1733491310000|2024-12-06 13:21:50|4304.4|4298.4|4304.6|4298.6|4304.6|4298.6|4304.4|4298.4|2
1733491320000|2024-12-06 13:22:00|||||||||1
1733491330000|2024-12-06 13:22:10|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1733491340000|2024-12-06 13:22:20|4305.1|4299.1|4306.1|4300.1|4306.4|4300.4|4305.1|4299.1|9
1733491350000|2024-12-06 13:22:30|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|1
1733491380000|2024-12-06 13:23:00|4306.7|4300.7|4305.1|4299.1|4306.7|4300.7|4305.1|4299.1|3
1733491390000|2024-12-06 13:23:10|4304.9|4298.9|4303.6|4297.6|4304.9|4298.9|4303.6|4297.6|3
1733491400000|2024-12-06 13:23:20|4303.4|4297.4|4302.6|4296.6|4303.4|4297.4|4302.6|4296.6|1
1733491410000|2024-12-06 13:23:30|4302.9|4296.9|4304.1|4298.1|4304.1|4298.1|4302.6|4296.6|4
1733491420000|2024-12-06 13:23:40|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|10
1733491430000|2024-12-06 13:23:50|||||||||3
1733491440000|2024-12-06 13:24:00|4303.6|4297.6|4303.1|4297.1|4304.1|4298.1|4303.1|4297.1|2
1733491450000|2024-12-06 13:24:10|4302.9|4296.9|4303.1|4297.1|4303.1|4297.1|4302.9|4296.9|7
1733491500000|2024-12-06 13:25:00|4303.4|4297.4|4305.4|4299.4|4305.9|4299.9|4303.4|4297.4|11
1733491510000|2024-12-06 13:25:10|4305.1|4299.1|4304.9|4298.9|4305.1|4299.1|4304.2|4298.2|1
1733491520000|2024-12-06 13:25:20|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1733491540000|2024-12-06 13:25:40|4304.4|4298.4|4304.6|4298.6|4304.6|4298.6|4304.4|4298.4|0
1733491550000|2024-12-06 13:25:50|4304.1|4298.1|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|3
1733491570000|2024-12-06 13:26:10|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|2
1733491580000|2024-12-06 13:26:20|4303.1|4297.1|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|1
1733491590000|2024-12-06 13:26:30|4303.1|4297.1|4302.9|4296.9|4303.4|4297.4|4301.9|4295.9|11
1733491600000|2024-12-06 13:26:40|4303.1|4297.1|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|2
1733491610000|2024-12-06 13:26:50|4303.1|4297.1|4304.4|4298.4|4304.4|4298.4|4303.1|4297.1|3
1733491620000|2024-12-06 13:27:00|4303.9|4297.9|4302.6|4296.6|4304.2|4298.2|4302.6|4296.6|14
1733491630000|2024-12-06 13:27:10|4302.9|4296.9|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|13
1733491640000|2024-12-06 13:27:20|4303.7|4297.7|4304.6|4298.6|4304.6|4298.6|4303.7|4297.7|9
1733491650000|2024-12-06 13:27:30|4304.9|4298.9|4304.6|4298.6|4304.9|4298.9|4304.6|4298.6|4
1733491660000|2024-12-06 13:27:40|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4
1733491670000|2024-12-06 13:27:50|4305.9|4299.9|4306.9|4300.9|4307.1|4301.1|4304.9|4298.9|1
1733491680000|2024-12-06 13:28:00|4307.1|4301.1|4306.7|4300.7|4307.1|4301.1|4306.7|4300.7|36
1733491690000|2024-12-06 13:28:10|4306.9|4300.9|4306.7|4300.7|4307.1|4301.1|4306.7|4300.7|0
1733491700000|2024-12-06 13:28:20|4306.9|4300.9|4307.1|4301.1|4307.1|4301.1|4306.7|4300.7|0
1733491710000|2024-12-06 13:28:30|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|9
1733491730000|2024-12-06 13:28:50|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|2
1733491740000|2024-12-06 13:29:00|||||||||1
1733491750000|2024-12-06 13:29:10|4309.9|4303.9|4308.7|4302.7|4309.9|4303.9|4308.6|4302.6|64
1733491760000|2024-12-06 13:29:20|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|1
1733491770000|2024-12-06 13:29:30|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|6
1733491780000|2024-12-06 13:29:40|4309.9|4303.9|4309.1|4303.1|4309.9|4303.9|4309.1|4303.1|1
1733491790000|2024-12-06 13:29:50|4309.4|4303.4|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|6
1733491800000|2024-12-06 13:30:00|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4309.7|4303.7|7
1733491810000|2024-12-06 13:30:10|4309.9|4303.9|4309.6|4303.6|4310.1|4304.1|4309.1|4303.1|40
1733491820000|2024-12-06 13:30:20|4309.9|4303.9|4309.7|4303.7|4309.9|4303.9|4309.1|4303.1|13
1733491830000|2024-12-06 13:30:30|4309.6|4303.6|4308.1|4302.1|4310.1|4304.1|4308.1|4302.1|14
1733491840000|2024-12-06 13:30:40|4308.6|4302.6|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|20
1733491850000|2024-12-06 13:30:50|4307.6|4301.6|4308.1|4302.1|4308.1|4302.1|4307.1|4301.1|4
1733491860000|2024-12-06 13:31:00|4309.1|4303.1|4310.6|4304.6|4310.6|4304.6|4309.1|4303.1|8
1733491870000|2024-12-06 13:31:10|4310.1|4304.1|4309.6|4303.6|4310.1|4304.1|4309.6|4303.6|4
1733491880000|2024-12-06 13:31:20|4309.4|4303.4|4309.6|4303.6|4309.6|4303.6|4309.4|4303.4|0
1733491890000|2024-12-06 13:31:30|4309.4|4303.4|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|2
1733491900000|2024-12-06 13:31:40|4309.2|4303.2|4309.6|4303.6|4309.6|4303.6|4308.1|4302.1|4
1733491910000|2024-12-06 13:31:50|4309.1|4303.1|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|0
1733491920000|2024-12-06 13:32:00|4309.2|4303.2|4309.4|4303.4|4309.4|4303.4|4309.1|4303.1|2
1733491930000|2024-12-06 13:32:10|4309.6|4303.6|4310.1|4304.1|4310.1|4304.1|4309.6|4303.6|1
1733491940000|2024-12-06 13:32:20|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.2|4304.2|3
1733491950000|2024-12-06 13:32:30|4311.1|4305.1|4315.4|4309.4|4315.4|4309.4|4310.9|4304.9|32
1733491960000|2024-12-06 13:32:40|4315.6|4309.6|4314.4|4308.4|4315.6|4309.6|4314.4|4308.4|3
1733491970000|2024-12-06 13:32:50|4314.7|4308.7|4315.4|4309.4|4315.7|4309.7|4314.7|4308.7|23
1733491980000|2024-12-06 13:33:00|4315.9|4309.9|4313.9|4307.9|4315.9|4309.9|4313.7|4307.7|6
1733491990000|2024-12-06 13:33:10|4314.2|4308.2|4313.9|4307.9|4314.2|4308.2|4313.1|4307.1|3
1733492000000|2024-12-06 13:33:20|4314.1|4308.1|4313.7|4307.7|4314.1|4308.1|4313.7|4307.7|13
1733492010000|2024-12-06 13:33:30|4313.9|4307.9|4311.1|4305.1|4313.9|4307.9|4310.9|4304.9|2
1733492020000|2024-12-06 13:33:40|4309.6|4303.6|4310.1|4304.1|4310.1|4304.1|4309.6|4303.6|2
1733492040000|2024-12-06 13:34:00|4310.9|4304.9|4311.1|4305.1|4311.1|4305.1|4310.1|4304.1|3
1733492060000|2024-12-06 13:34:20|||||||||1
1733492070000|2024-12-06 13:34:30|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|2
1733492080000|2024-12-06 13:34:40|4310.2|4304.2|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|0
1733492090000|2024-12-06 13:34:50|4309.2|4303.2|4310.1|4304.1|4310.1|4304.1|4309.1|4303.1|5
1733492100000|2024-12-06 13:35:00|||||||||3
1733492110000|2024-12-06 13:35:10|4310.4|4304.4|4312.1|4306.1|4312.1|4306.1|4310.4|4304.4|13
1733492120000|2024-12-06 13:35:20|4311.4|4305.4|4311.6|4305.6|4311.6|4305.6|4310.9|4304.9|5
1733492130000|2024-12-06 13:35:30|4311.4|4305.4|4312.1|4306.1|4312.1|4306.1|4311.4|4305.4|1
1733492140000|2024-12-06 13:35:40|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|17
1733492150000|2024-12-06 13:35:50|4312.1|4306.1|4309.9|4303.9|4312.6|4306.6|4309.9|4303.9|2
1733492160000|2024-12-06 13:36:00|4310.6|4304.6|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|1
1733492170000|2024-12-06 13:36:10|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4311.1|4305.1|0
1733492180000|2024-12-06 13:36:20|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|2
1733492190000|2024-12-06 13:36:30|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|1
1733492200000|2024-12-06 13:36:40|4314.1|4308.1|4315.3|4309.3|4315.3|4309.3|4314.1|4308.1|19
1733492210000|2024-12-06 13:36:50|4315.4|4309.4|4314.6|4308.6|4315.6|4309.6|4314.1|4308.1|6
1733492220000|2024-12-06 13:37:00|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|2
1733492230000|2024-12-06 13:37:10|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.4|4308.4|2
1733492240000|2024-12-06 13:37:20|4314.4|4308.4|4313.9|4307.9|4314.6|4308.6|4313.9|4307.9|2
1733492250000|2024-12-06 13:37:30|4314.6|4308.6|4314.1|4308.1|4315.3|4309.3|4314.1|4308.1|7
1733492260000|2024-12-06 13:37:40|4313.6|4307.6|4313.4|4307.4|4313.6|4307.6|4312.6|4306.6|8
1733492270000|2024-12-06 13:37:50|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|0
1733492280000|2024-12-06 13:38:00|4313.9|4307.9|4314.6|4308.6|4314.6|4308.6|4313.6|4307.6|2
1733492290000|2024-12-06 13:38:10|4314.9|4308.9|4316.3|4310.3|4316.3|4310.3|4314.6|4308.6|1
1733492300000|2024-12-06 13:38:20|4316.4|4310.4|4316.8|4310.8|4316.8|4310.8|4316.3|4310.3|3
1733492310000|2024-12-06 13:38:30|4315.1|4309.1|4315.1|4309.1|4315.1|4309.1|4314.9|4308.9|5
1733492320000|2024-12-06 13:38:40|4314.6|4308.6|4315.1|4309.1|4315.1|4309.1|4314.6|4308.6|3
1733492330000|2024-12-06 13:38:50|||||||||3
1733492340000|2024-12-06 13:39:00|||||||||16
1733492350000|2024-12-06 13:39:10|4314.9|4308.9|4316.4|4310.4|4316.4|4310.4|4314.9|4308.9|2
1733492360000|2024-12-06 13:39:20|4316.3|4310.3|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|2
1733492370000|2024-12-06 13:39:30|4316.4|4310.4|4316.3|4310.3|4316.4|4310.4|4316.3|4310.3|0
1733492380000|2024-12-06 13:39:40|4314.9|4308.9|4315.3|4309.3|4315.3|4309.3|4314.8|4308.8|3
1733492390000|2024-12-06 13:39:50|4314.9|4308.9|4315.4|4309.4|4315.4|4309.4|4314.8|4308.8|2
1733492400000|2024-12-06 13:40:00|4315.3|4309.3|4315.3|4309.3|4315.9|4309.9|4315.3|4309.3|1
1733492410000|2024-12-06 13:40:10|4314.9|4308.9|4313.9|4307.9|4315.3|4309.3|4313.9|4307.9|4
1733492420000|2024-12-06 13:40:20|4314.3|4308.3|4314.3|4308.3|4314.6|4308.6|4314.3|4308.3|0
1733492430000|2024-12-06 13:40:30|4313.6|4307.6|4312.6|4306.6|4313.6|4307.6|4311.1|4305.1|37
1733492440000|2024-12-06 13:40:40|4312.3|4306.3|4309.9|4303.9|4312.4|4306.4|4309.9|4303.9|9
1733492450000|2024-12-06 13:40:50|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4309.9|4303.9|0
1733492460000|2024-12-06 13:41:00|4314.3|4308.3|4312.4|4306.4|4314.9|4308.9|4312.4|4306.4|26
1733492470000|2024-12-06 13:41:10|4312.6|4306.6|4312.9|4306.9|4312.9|4306.9|4312.6|4306.6|0
1733492480000|2024-12-06 13:41:20|4313.4|4307.4|4313.3|4307.3|4313.9|4307.9|4312.9|4306.9|2
1733492490000|2024-12-06 13:41:30|4313.4|4307.4|4313.9|4307.9|4314.3|4308.3|4313.4|4307.4|0
1733492500000|2024-12-06 13:41:40|4313.3|4307.3|4312.4|4306.4|4313.3|4307.3|4312.4|4306.4|4
1733492510000|2024-12-06 13:41:50|4312.9|4306.9|4310.4|4304.4|4312.9|4306.9|4310.2|4304.2|8
1733492520000|2024-12-06 13:42:00|4310.3|4304.3|4308.4|4302.4|4310.4|4304.4|4308.1|4302.1|3
1733492530000|2024-12-06 13:42:10|4308.3|4302.3|4306.3|4300.3|4308.3|4302.3|4306.3|4300.3|2
1733492540000|2024-12-06 13:42:20|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|1
1733492550000|2024-12-06 13:42:30|4307.9|4301.9|4308.3|4302.3|4308.3|4302.3|4306.9|4300.9|54
1733492560000|2024-12-06 13:42:40|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.3|4302.3|1
1733492570000|2024-12-06 13:42:50|4309.3|4303.3|4309.3|4303.3|4309.4|4303.4|4309.3|4303.3|0
1733492580000|2024-12-06 13:43:00|4309.4|4303.4|4309.1|4303.1|4309.6|4303.6|4309.1|4303.1|1
1733492590000|2024-12-06 13:43:10|4309.6|4303.6|4309.4|4303.4|4309.6|4303.6|4309.4|4303.4|1
1733492600000|2024-12-06 13:43:20|4309.6|4303.6|4309.9|4303.9|4309.9|4303.9|4309.6|4303.6|0
1733492610000|2024-12-06 13:43:30|4309.8|4303.8|4309.6|4303.6|4309.9|4303.9|4309.4|4303.4|3
1733492630000|2024-12-06 13:43:50|4309.4|4303.4|4308.4|4302.4|4309.4|4303.4|4307.9|4301.9|1
1733492640000|2024-12-06 13:44:00|4307.9|4301.9|4309.4|4303.4|4309.6|4303.6|4307.9|4301.9|1
1733492650000|2024-12-06 13:44:10|4309.1|4303.1|4309.1|4303.1|4309.4|4303.4|4308.4|4302.4|4
1733492660000|2024-12-06 13:44:20|4308.9|4302.9|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|4
1733492670000|2024-12-06 13:44:30|4310.3|4304.3|4310.4|4304.4|4310.9|4304.9|4309.4|4303.4|15
1733492680000|2024-12-06 13:44:40|4310.1|4304.1|4309.9|4303.9|4310.6|4304.6|4309.6|4303.6|4
1733492690000|2024-12-06 13:44:50|4309.8|4303.8|4308.6|4302.6|4309.8|4303.8|4308.6|4302.6|6
1733495400000|2024-12-06 14:30:00|4308.9|4302.9|4309.3|4303.3|4313|4307|4306.3|4300.3|355
1733495410000|2024-12-06 14:30:10|4309.4|4303.4|4309.4|4303.4|4309.8|4303.8|4307.6|4301.6|33
1733495420000|2024-12-06 14:30:20|4309.3|4303.3|4307.9|4301.9|4310.8|4304.8|4306.6|4300.6|31
1733495430000|2024-12-06 14:30:30|4307.1|4301.1|4307.1|4301.1|4307.6|4301.6|4303.8|4297.8|24
1733495440000|2024-12-06 14:30:40|4306.9|4300.9|4305.6|4299.6|4307.9|4301.9|4304.1|4298.1|87
1733495450000|2024-12-06 14:30:50|4306.6|4300.6|4304.1|4298.1|4306.6|4300.6|4303.6|4297.6|34
1733495460000|2024-12-06 14:31:00|4303.9|4297.9|4298|4292|4305.1|4299.1|4298|4292|107
1733495470000|2024-12-06 14:31:10|4297.6|4291.6|4293.6|4287.6|4297.6|4291.6|4293|4287|101
1733495480000|2024-12-06 14:31:20|4292.6|4286.6|4289.1|4283.1|4293.1|4287.1|4287.6|4281.6|119
1733495490000|2024-12-06 14:31:30|4288.6|4282.6|4292|4286|4292|4286|4288.6|4282.6|39
1733495500000|2024-12-06 14:31:40|4291.6|4285.6|4292|4286|4292.1|4286.1|4290.1|4284.1|20
1733495510000|2024-12-06 14:31:50|4292.8|4286.8|4293.1|4287.1|4293.6|4287.6|4291.1|4285.1|42
1733495520000|2024-12-06 14:32:00|4293.4|4287.4|4301|4295|4301|4295|4293.4|4287.4|95
1733495530000|2024-12-06 14:32:10|4301.1|4295.1|4299|4293|4302.1|4296.1|4297.1|4291.1|64
1733495540000|2024-12-06 14:32:20|4298.6|4292.6|4298.1|4292.1|4299.6|4293.6|4296.5|4290.5|66
1733495550000|2024-12-06 14:32:30|4297.5|4291.5|4292|4286|4299.1|4293.1|4292|4286|45
1733495560000|2024-12-06 14:32:40|4290|4284|4291.6|4285.6|4295.1|4289.1|4289.1|4283.1|33
1733495570000|2024-12-06 14:32:50|4292|4286|4296.5|4290.5|4296.5|4290.5|4291.1|4285.1|16
1733495580000|2024-12-06 14:33:00|4296|4290|4294|4288|4296|4290|4291.1|4285.1|22
1733495590000|2024-12-06 14:33:10|4293.3|4287.3|4289.1|4283.1|4293.3|4287.3|4288|4282|11
1733495600000|2024-12-06 14:33:20|4289.6|4283.6|4287.5|4281.5|4289.6|4283.6|4287.5|4281.5|16
1733495610000|2024-12-06 14:33:30|4288.1|4282.1|4286.6|4280.6|4288.8|4282.8|4284.1|4278.1|135
1733495620000|2024-12-06 14:33:40|4286.3|4280.3|4283.1|4277.1|4286.5|4280.5|4283.1|4277.1|39
1733495630000|2024-12-06 14:33:50|4283|4277|4282.5|4276.5|4287|4281|4282|4276|35
1733495640000|2024-12-06 14:34:00|4282.1|4276.1|4283.5|4277.5|4283.8|4277.8|4281.1|4275.1|38
1733495650000|2024-12-06 14:34:10|4283.1|4277.1|4281.3|4275.3|4283.1|4277.1|4279.5|4273.5|49
1733495660000|2024-12-06 14:34:20|4281.5|4275.5|4281.5|4275.5|4282.3|4276.3|4280.5|4274.5|36
1733495670000|2024-12-06 14:34:30|4281.6|4275.6|4281.6|4275.6|4283|4277|4280.5|4274.5|25
1733495680000|2024-12-06 14:34:40|4281.1|4275.1|4282.5|4276.5|4282.5|4276.5|4279.6|4273.6|63
1733495690000|2024-12-06 14:34:50|4283|4277|4286.5|4280.5|4286.6|4280.6|4282.5|4276.5|26
1733495700000|2024-12-06 14:35:00|4287.3|4281.3|4284.1|4278.1|4287.5|4281.5|4283.3|4277.3|24
1733495710000|2024-12-06 14:35:10|4283.1|4277.1|4283.6|4277.6|4284.5|4278.5|4283|4277|29
1733495720000|2024-12-06 14:35:20|4284|4278|4284.5|4278.5|4287.5|4281.5|4283.1|4277.1|121
1733495730000|2024-12-06 14:35:30|4285|4279|4283.5|4277.5|4285|4279|4281.1|4275.1|30
1733495740000|2024-12-06 14:35:40|4283.1|4277.1|4284.5|4278.5|4284.6|4278.6|4283|4277|23
1733495750000|2024-12-06 14:35:50|4284.1|4278.1|4281|4275|4284.1|4278.1|4280.8|4274.8|12
1733495760000|2024-12-06 14:36:00|4281.1|4275.1|4277.5|4271.5|4281.1|4275.1|4277.5|4271.5|27
1733495770000|2024-12-06 14:36:10|4276.5|4270.5|4275|4269|4276.5|4270.5|4274.5|4268.5|28
1733495780000|2024-12-06 14:36:20|4275.8|4269.8|4278.5|4272.5|4278.5|4272.5|4275.8|4269.8|20
1733495790000|2024-12-06 14:36:30|4277.5|4271.5|4279.3|4273.3|4281|4275|4277.1|4271.1|54
1733495800000|2024-12-06 14:36:40|4279.5|4273.5|4276.8|4270.8|4279.5|4273.5|4276.5|4270.5|63
1733495810000|2024-12-06 14:36:50|4276.5|4270.5|4276.3|4270.3|4277.3|4271.3|4274.6|4268.6|23
1733495820000|2024-12-06 14:37:00|4277.3|4271.3|4274.6|4268.6|4277.3|4271.3|4274.5|4268.5|8
1733495830000|2024-12-06 14:37:10|4274.5|4268.5|4278.3|4272.3|4278.3|4272.3|4274.5|4268.5|24
1733495840000|2024-12-06 14:37:20|4277.1|4271.1|4276|4270|4277.1|4271.1|4275.6|4269.6|25
1733495850000|2024-12-06 14:37:30|4275.6|4269.6|4278.5|4272.5|4278.5|4272.5|4275.1|4269.1|9
1733495860000|2024-12-06 14:37:40|4278.1|4272.1|4278|4272|4278.1|4272.1|4277|4271|9
1733495870000|2024-12-06 14:37:50|4277.8|4271.8|4276.5|4270.5|4277.8|4271.8|4275.8|4269.8|9
1733495880000|2024-12-06 14:38:00|4276.8|4270.8|4277.1|4271.1|4277.1|4271.1|4274.6|4268.6|15
1733495890000|2024-12-06 14:38:10|4277|4271|4277.5|4271.5|4277.8|4271.8|4277|4271|17
1733495900000|2024-12-06 14:38:20|4277.1|4271.1|4278|4272|4280.5|4274.5|4277.1|4271.1|43
1733495910000|2024-12-06 14:38:30|4278.1|4272.1|4278|4272|4278.1|4272.1|4275.5|4269.5|91
1733495920000|2024-12-06 14:38:40|4277.5|4271.5|4276.5|4270.5|4277.6|4271.6|4275.8|4269.8|121
1733495930000|2024-12-06 14:38:50|4276|4270|4273|4267|4276|4270|4272.1|4266.1|313
1733495940000|2024-12-06 14:39:00|4273.1|4267.1|4275.1|4269.1|4275.6|4269.6|4272.6|4266.6|36
1733495950000|2024-12-06 14:39:10|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.5|4268.5|11
1733495960000|2024-12-06 14:39:20|4275|4269|4274.5|4268.5|4275.5|4269.5|4274.3|4268.3|16
1733495970000|2024-12-06 14:39:30|4274.1|4268.1|4275|4269|4275|4269|4274|4268|9
1733495980000|2024-12-06 14:39:40|4274.6|4268.6|4274.6|4268.6|4275|4269|4274.5|4268.5|2
1733495990000|2024-12-06 14:39:50|4274.5|4268.5|4274.8|4268.8|4275|4269|4273|4267|15
1733496000000|2024-12-06 14:40:00|4275|4269|4274.8|4268.8|4276.1|4270.1|4274.1|4268.1|24
1733496010000|2024-12-06 14:40:10|4274.5|4268.5|4275.1|4269.1|4275.5|4269.5|4273.8|4267.8|24
1733496020000|2024-12-06 14:40:20|4275.5|4269.5|4273.3|4267.3|4275.5|4269.5|4272.1|4266.1|22
1733496030000|2024-12-06 14:40:30|4273|4267|4272.5|4266.5|4273|4267|4272|4266|14
1733496040000|2024-12-06 14:40:40|4272.3|4266.3|4272|4266|4272.3|4266.3|4270|4264|8
1733496050000|2024-12-06 14:40:50|4271.8|4265.8|4275.5|4269.5|4276.5|4270.5|4271.5|4265.5|51
1733496060000|2024-12-06 14:41:00|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4272.8|4266.8|16
1733496070000|2024-12-06 14:41:10|4272.8|4266.8|4273|4267|4273.3|4267.3|4270.3|4264.3|46
1733496080000|2024-12-06 14:41:20|4272.8|4266.8|4272.5|4266.5|4272.8|4266.8|4271.8|4265.8|4
1733496090000|2024-12-06 14:41:30|4273.8|4267.8|4266.5|4260.5|4273.8|4267.8|4266.5|4260.5|126
1733496100000|2024-12-06 14:41:40|4266.1|4260.1|4269|4263|4269|4263|4264|4258|24
1733496110000|2024-12-06 14:41:50|4269.1|4263.1|4269|4263|4270|4264|4268.3|4262.3|23
1733496120000|2024-12-06 14:42:00|4268.8|4262.8|4266.8|4260.8|4268.8|4262.8|4265.8|4259.8|7
1733496130000|2024-12-06 14:42:10|4266.5|4260.5|4265.8|4259.8|4266.5|4260.5|4264.5|4258.5|16
1733496140000|2024-12-06 14:42:20|4266.5|4260.5|4265.8|4259.8|4266.8|4260.8|4265.8|4259.8|9
1733496150000|2024-12-06 14:42:30|4264.8|4258.8|4265.8|4259.8|4265.8|4259.8|4264.3|4258.3|10
1733496160000|2024-12-06 14:42:40|4266.3|4260.3|4269.8|4263.8|4271|4265|4266.3|4260.3|19
1733496170000|2024-12-06 14:42:50|4270|4264|4272.8|4266.8|4272.8|4266.8|4270|4264|10
1733496180000|2024-12-06 14:43:00|4271.1|4265.1|4271|4265|4271.1|4265.1|4269.8|4263.8|30
1733496190000|2024-12-06 14:43:10|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.3|4263.3|71
1733496200000|2024-12-06 14:43:20|4270|4264|4268.8|4262.8|4270|4264|4268|4262|13
1733496210000|2024-12-06 14:43:30|4268|4262|4268.8|4262.8|4268.8|4262.8|4268|4262|8
1733496220000|2024-12-06 14:43:40|4269.8|4263.8|4272.8|4266.8|4272.8|4266.8|4268.8|4262.8|35
1733496230000|2024-12-06 14:43:50|4273.8|4267.8|4271.8|4265.8|4273.8|4267.8|4271.3|4265.3|22
1733496240000|2024-12-06 14:44:00|4272.5|4266.5|4273.6|4267.6|4274.5|4268.5|4272.5|4266.5|87
1733496250000|2024-12-06 14:44:10|4273.3|4267.3|4275.5|4269.5|4275.6|4269.6|4273.3|4267.3|29
1733496260000|2024-12-06 14:44:20|4275.1|4269.1|4280.8|4274.8|4282|4276|4275.1|4269.1|87
1733496270000|2024-12-06 14:44:30|4280.6|4274.6|4279.1|4273.1|4282.6|4276.6|4279.1|4273.1|75
1733496280000|2024-12-06 14:44:40|4279|4273|4277.6|4271.6|4280.6|4274.6|4277.6|4271.6|22
1733496290000|2024-12-06 14:44:50|4277.5|4271.5|4278|4272|4278.6|4272.6|4276.5|4270.5|15
1733496300000|2024-12-06 14:45:00|4279.1|4273.1|4280.6|4274.6|4280.6|4274.6|4277.5|4271.5|324
1733496310000|2024-12-06 14:45:10|4280.5|4274.5|4284.1|4278.1|4284.5|4278.5|4279|4273|76
1733496320000|2024-12-06 14:45:20|4284.5|4278.5|4288|4282|4288|4282|4283.6|4277.6|52
1733496330000|2024-12-06 14:45:30|4287.5|4281.5|4289|4283|4290.1|4284.1|4287.1|4281.1|117
1733496340000|2024-12-06 14:45:40|4288.6|4282.6|4290.6|4284.6|4290.6|4284.6|4288|4282|14
1733496350000|2024-12-06 14:45:50|4290.1|4284.1|4286.8|4280.8|4290.1|4284.1|4286.8|4280.8|23
1733496360000|2024-12-06 14:46:00|4286.6|4280.6|4285.6|4279.6|4286.6|4280.6|4283.3|4277.3|18
1733496370000|2024-12-06 14:46:10|4284.8|4278.8|4290.5|4284.5|4290.5|4284.5|4283.8|4277.8|24
1733496380000|2024-12-06 14:46:20|4289.6|4283.6|4290.1|4284.1|4290.8|4284.8|4289.6|4283.6|53
1733496390000|2024-12-06 14:46:30|4290.8|4284.8|4297.6|4291.6|4297.6|4291.6|4290.6|4284.6|129
1733496400000|2024-12-06 14:46:40|4298.1|4292.1|4294.3|4288.3|4298.5|4292.5|4293.8|4287.8|40
1733496410000|2024-12-06 14:46:50|4295.1|4289.1|4295.3|4289.3|4296.5|4290.5|4294.3|4288.3|40
1733496420000|2024-12-06 14:47:00|4295.1|4289.1|4294.3|4288.3|4295.3|4289.3|4294.1|4288.1|5
1733496430000|2024-12-06 14:47:10|4294.1|4288.1|4295.6|4289.6|4296.6|4290.6|4292.1|4286.1|33
1733496440000|2024-12-06 14:47:20|4295.3|4289.3|4292.8|4286.8|4295.3|4289.3|4291.6|4285.6|18
1733496450000|2024-12-06 14:47:30|4292.6|4286.6|4296.8|4290.8|4297.6|4291.6|4292.6|4286.6|67
1733496460000|2024-12-06 14:47:40|4297.1|4291.1|4295.6|4289.6|4298.5|4292.5|4295.6|4289.6|53
1733496470000|2024-12-06 14:47:50|4295.1|4289.1|4295.6|4289.6|4295.6|4289.6|4294.6|4288.6|26
1733496480000|2024-12-06 14:48:00|4295.3|4289.3|4297|4291|4297.8|4291.8|4294.6|4288.6|14
1733496490000|2024-12-06 14:48:10|4297.1|4291.1|4297.1|4291.1|4298.1|4292.1|4295.6|4289.6|20
1733496500000|2024-12-06 14:48:20|4298.6|4292.6|4298|4292|4299.5|4293.5|4298|4292|18
1733496510000|2024-12-06 14:48:30|4297.1|4291.1|4296|4290|4298|4292|4295.1|4289.1|22
1733496520000|2024-12-06 14:48:40|4295.6|4289.6|4296.6|4290.6|4296.6|4290.6|4294.6|4288.6|14
1733496530000|2024-12-06 14:48:50|4296.3|4290.3|4298.6|4292.6|4299|4293|4295.6|4289.6|5
1733496540000|2024-12-06 14:49:00|4299.1|4293.1|4295.6|4289.6|4299.5|4293.5|4295.6|4289.6|39
1733496550000|2024-12-06 14:49:10|4294.1|4288.1|4302.3|4296.3|4302.3|4296.3|4294|4288|299
1733496560000|2024-12-06 14:49:20|4303|4297|4305.3|4299.3|4308.5|4302.5|4302.3|4296.3|109
1733496570000|2024-12-06 14:49:30|4306|4300|4309.3|4303.3|4310.8|4304.8|4306|4300|75
1733496580000|2024-12-06 14:49:40|4309.1|4303.1|4308.6|4302.6|4310.8|4304.8|4308.6|4302.6|22
1733496590000|2024-12-06 14:49:50|4309.6|4303.6|4310.6|4304.6|4310.6|4304.6|4309.1|4303.1|43
1733496600000|2024-12-06 14:50:00|4310.5|4304.5|4308.1|4302.1|4310.6|4304.6|4308.1|4302.1|24
1733496610000|2024-12-06 14:50:10|4308.6|4302.6|4308.1|4302.1|4308.6|4302.6|4305.8|4299.8|37
1733496620000|2024-12-06 14:50:20|4308.5|4302.5|4310.6|4304.6|4310.8|4304.8|4308.1|4302.1|105
1733496630000|2024-12-06 14:50:30|4310.8|4304.8|4315.5|4309.5|4316.5|4310.5|4310.6|4304.6|166
1733496640000|2024-12-06 14:50:40|4315|4309|4313.6|4307.6|4317.3|4311.3|4313.6|4307.6|30
1733496650000|2024-12-06 14:50:50|4313.1|4307.1|4309.3|4303.3|4313.5|4307.5|4309|4303|43
1733496660000|2024-12-06 14:51:00|4309.6|4303.6|4309.1|4303.1|4311.6|4305.6|4307.6|4301.6|11
1733496670000|2024-12-06 14:51:10|4308.6|4302.6|4308.3|4302.3|4309|4303|4308|4302|2
1733496680000|2024-12-06 14:51:20|4308.1|4302.1|4301.8|4295.8|4308.6|4302.6|4301.8|4295.8|25
1733496690000|2024-12-06 14:51:30|4301.6|4295.6|4300.6|4294.6|4303.1|4297.1|4300.6|4294.6|11
1733496700000|2024-12-06 14:51:40|4300.3|4294.3|4302.1|4296.1|4302.3|4296.3|4299.5|4293.5|16
1733496710000|2024-12-06 14:51:50|4301.6|4295.6|4303.1|4297.1|4303.3|4297.3|4301.6|4295.6|14
1733496720000|2024-12-06 14:52:00|4303|4297|4301|4295|4303.1|4297.1|4299.6|4293.6|10
1733496730000|2024-12-06 14:52:10|4300.6|4294.6|4299.6|4293.6|4300.6|4294.6|4297.8|4291.8|12
1733496740000|2024-12-06 14:52:20|4299.5|4293.5|4296.8|4290.8|4299.6|4293.6|4296.8|4290.8|35
1733496750000|2024-12-06 14:52:30|4296.6|4290.6|4297.3|4291.3|4297.3|4291.3|4296.6|4290.6|13
1733496760000|2024-12-06 14:52:40|4298.3|4292.3|4299.1|4293.1|4299.6|4293.6|4298.3|4292.3|30
1733496770000|2024-12-06 14:52:50|4298.8|4292.8|4300.1|4294.1|4300.6|4294.6|4297.3|4291.3|23
1733496780000|2024-12-06 14:53:00|4300.3|4294.3|4301.1|4295.1|4301.1|4295.1|4299.8|4293.8|13
1733496790000|2024-12-06 14:53:10|4301|4295|4300.1|4294.1|4301.6|4295.6|4300.1|4294.1|7
1733496800000|2024-12-06 14:53:20|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|5
1733496810000|2024-12-06 14:53:30|4300.6|4294.6|4303.1|4297.1|4305.6|4299.6|4300.6|4294.6|36
1733496820000|2024-12-06 14:53:40|4303.6|4297.6|4298.6|4292.6|4303.6|4297.6|4298.3|4292.3|37
1733496830000|2024-12-06 14:53:50|4298.8|4292.8|4299.3|4293.3|4299.3|4293.3|4297.6|4291.6|4
1733496840000|2024-12-06 14:54:00|4299|4293|4297.8|4291.8|4299|4293|4296.8|4290.8|7
1733496850000|2024-12-06 14:54:10|4298.5|4292.5|4299.3|4293.3|4299.3|4293.3|4297.8|4291.8|12
1733496860000|2024-12-06 14:54:20|4299.8|4293.8|4306.8|4300.8|4306.8|4300.8|4299.6|4293.6|89
1733496870000|2024-12-06 14:54:30|4307.1|4301.1|4306.1|4300.1|4309.6|4303.6|4306|4300|72
1733496880000|2024-12-06 14:54:40|4305.8|4299.8|4304.1|4298.1|4305.8|4299.8|4304.1|4298.1|8
1733496890000|2024-12-06 14:54:50|4304.6|4298.6|4304.1|4298.1|4306.1|4300.1|4303.8|4297.8|3
1733496900000|2024-12-06 14:55:00|4303.8|4297.8|4303|4297|4303.8|4297.8|4303|4297|6
1733496910000|2024-12-06 14:55:10|4302.8|4296.8|4301.3|4295.3|4302.8|4296.8|4301.3|4295.3|14
1733496920000|2024-12-06 14:55:20|4301.6|4295.6|4303.1|4297.1|4304.6|4298.6|4301.6|4295.6|21
1733496930000|2024-12-06 14:55:30|4303.6|4297.6|4302.8|4296.8|4304.8|4298.8|4302.6|4296.6|15
1733496940000|2024-12-06 14:55:40|4302.6|4296.6|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|9
1733496950000|2024-12-06 14:55:50|4303.3|4297.3|4302.1|4296.1|4303.3|4297.3|4302.1|4296.1|10
1733496960000|2024-12-06 14:56:00|4301.6|4295.6|4299.6|4293.6|4301.6|4295.6|4299.3|4293.3|9
1733496970000|2024-12-06 14:56:10|4298.1|4292.1|4301.1|4295.1|4301.1|4295.1|4298.1|4292.1|18
1733496980000|2024-12-06 14:56:20|4301.6|4295.6|4300.6|4294.6|4303.1|4297.1|4300.6|4294.6|20
1733496990000|2024-12-06 14:56:30|4300.8|4294.8|4303.1|4297.1|4303.1|4297.1|4300.8|4294.8|4
1733497000000|2024-12-06 14:56:40|4302.6|4296.6|4301|4295|4304|4298|4301|4295|21
1733497010000|2024-12-06 14:56:50|4300.6|4294.6|4300.6|4294.6|4301.3|4295.3|4299.6|4293.6|5
1733497020000|2024-12-06 14:57:00|4300.3|4294.3|4300.8|4294.8|4301.1|4295.1|4299.5|4293.5|5
1733497030000|2024-12-06 14:57:10|4300.6|4294.6|4299.6|4293.6|4302|4296|4299.6|4293.6|24
1733497040000|2024-12-06 14:57:20|4299.1|4293.1|4298.8|4292.8|4299.6|4293.6|4297.8|4291.8|28
1733497050000|2024-12-06 14:57:30|4298.3|4292.3|4299.5|4293.5|4300|4294|4298.3|4292.3|10
1733497060000|2024-12-06 14:57:40|4299.6|4293.6|4299.6|4293.6|4300.1|4294.1|4299.1|4293.1|6
1733497070000|2024-12-06 14:57:50|4300.6|4294.6|4298.3|4292.3|4300.6|4294.6|4298|4292|8
1733497080000|2024-12-06 14:58:00|4298.1|4292.1|4300.6|4294.6|4300.6|4294.6|4298.1|4292.1|6
1733497090000|2024-12-06 14:58:10|4300.5|4294.5|4298|4292|4300.5|4294.5|4297.8|4291.8|27
1733497100000|2024-12-06 14:58:20|4298.3|4292.3|4294.6|4288.6|4298.3|4292.3|4294.1|4288.1|14
1733497110000|2024-12-06 14:58:30|4294.3|4288.3|4294.6|4288.6|4294.6|4288.6|4294.3|4288.3|12
1733497120000|2024-12-06 14:58:40|4295.8|4289.8|4295.3|4289.3|4295.8|4289.8|4294|4288|11
1733497130000|2024-12-06 14:58:50|4295.6|4289.6|4293.8|4287.8|4295.6|4289.6|4293.8|4287.8|52
1733497140000|2024-12-06 14:59:00|4293.6|4287.6|4294.8|4288.8|4295.8|4289.8|4293.6|4287.6|21
1733497150000|2024-12-06 14:59:10|4295.6|4289.6|4293.8|4287.8|4295.6|4289.6|4293.8|4287.8|14
1733497160000|2024-12-06 14:59:20|4294.8|4288.8|4293.6|4287.6|4294.8|4288.8|4293.6|4287.6|47
1733497170000|2024-12-06 14:59:30|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.3|4286.3|11
1733497180000|2024-12-06 14:59:40|4293.3|4287.3|4290.3|4284.3|4293.8|4287.8|4289.3|4283.3|95
1733497190000|2024-12-06 14:59:50|4290.5|4284.5|4294.8|4288.8|4294.8|4288.8|4288.6|4282.6|43
1733497200000|2024-12-06 15:00:00|4294.5|4288.5|4296|4290|4296.8|4290.8|4292.6|4286.6|26
1733497210000|2024-12-06 15:00:10|4295.5|4289.5|4293.8|4287.8|4295.5|4289.5|4292.8|4286.8|8
1733497220000|2024-12-06 15:00:20|4294|4288|4290.8|4284.8|4294.8|4288.8|4290.8|4284.8|26
1733497230000|2024-12-06 15:00:30|4291.8|4285.8|4291|4285|4292|4286|4291|4285|13
1733497240000|2024-12-06 15:00:40|4290.8|4284.8|4291|4285|4291.5|4285.5|4289.3|4283.3|26
1733497250000|2024-12-06 15:00:50|4291.5|4285.5|4292.8|4286.8|4295|4289|4291.5|4285.5|22
1733497260000|2024-12-06 15:01:00|4292.3|4286.3|4291.1|4285.1|4293.3|4287.3|4290.6|4284.6|17
1733497270000|2024-12-06 15:01:10|4290.6|4284.6|4291|4285|4291.1|4285.1|4290.5|4284.5|8
1733497280000|2024-12-06 15:01:20|4291.1|4285.1|4292|4286|4292|4286|4290.8|4284.8|15
1733497290000|2024-12-06 15:01:30|4291.5|4285.5|4292|4286|4292|4286|4291.1|4285.1|7
1733497300000|2024-12-06 15:01:40|4291.6|4285.6|4294.5|4288.5|4294.8|4288.8|4291.5|4285.5|17
1733497310000|2024-12-06 15:01:50|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4292.3|4286.3|11
1733497320000|2024-12-06 15:02:00|4294|4288|4295.5|4289.5|4295.8|4289.8|4294|4288|17
1733497330000|2024-12-06 15:02:10|4295|4289|4294.6|4288.6|4296.1|4290.1|4294.5|4288.5|18
1733497340000|2024-12-06 15:02:20|4294.3|4288.3|4291.6|4285.6|4294.3|4288.3|4291.6|4285.6|12
1733497350000|2024-12-06 15:02:30|4291.5|4285.5|4295|4289|4295|4289|4291.5|4285.5|9
1733497360000|2024-12-06 15:02:40|4295.3|4289.3|4296.3|4290.3|4296.5|4290.5|4294.8|4288.8|10
1733497370000|2024-12-06 15:02:50|4296.6|4290.6|4295.1|4289.1|4296.6|4290.6|4295|4289|25
1733497380000|2024-12-06 15:03:00|4293.6|4287.6|4293.1|4287.1|4294.1|4288.1|4293|4287|24
1733497390000|2024-12-06 15:03:10|4292.6|4286.6|4291|4285|4292.6|4286.6|4291|4285|6
1733497400000|2024-12-06 15:03:20|4290.1|4284.1|4291.1|4285.1|4291.1|4285.1|4290|4284|20
1733497410000|2024-12-06 15:03:30|4291.5|4285.5|4291.1|4285.1|4291.8|4285.8|4290|4284|16
1733497420000|2024-12-06 15:03:40|4291|4285|4292|4286|4292.8|4286.8|4290|4284|25
1733497430000|2024-12-06 15:03:50|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|9
1733497440000|2024-12-06 15:04:00|4292|4286|4290.8|4284.8|4292.1|4286.1|4290.8|4284.8|6
1733497450000|2024-12-06 15:04:10|4291|4285|4290.1|4284.1|4291|4285|4289.8|4283.8|12
1733497460000|2024-12-06 15:04:20|4288.5|4282.5|4290|4284|4290|4284|4288.5|4282.5|29
1733497470000|2024-12-06 15:04:30|4289.8|4283.8|4290.1|4284.1|4290.6|4284.6|4289.8|4283.8|11
1733497480000|2024-12-06 15:04:40|4290.8|4284.8|4286.8|4280.8|4290.8|4284.8|4286.8|4280.8|40
1733497490000|2024-12-06 15:04:50|4287|4281|4284.5|4278.5|4287|4281|4284.1|4278.1|24
1733497500000|2024-12-06 15:05:00|4286.5|4280.5|4288.5|4282.5|4288.5|4282.5|4286|4280|26
1733497510000|2024-12-06 15:05:10|4288.1|4282.1|4286.1|4280.1|4288.1|4282.1|4286.1|4280.1|31
1733497520000|2024-12-06 15:05:20|4285.5|4279.5|4289.3|4283.3|4289.3|4283.3|4285.5|4279.5|17
1733497530000|2024-12-06 15:05:30|4287.5|4281.5|4285.5|4279.5|4287.6|4281.6|4285.3|4279.3|7
1733497540000|2024-12-06 15:05:40|4285.1|4279.1|4286.8|4280.8|4286.8|4280.8|4285.1|4279.1|12
1733497550000|2024-12-06 15:05:50|4287|4281|4289|4283|4289|4283|4287|4281|4
1733497560000|2024-12-06 15:06:00|4289.5|4283.5|4288.5|4282.5|4290.8|4284.8|4288.5|4282.5|16
1733497570000|2024-12-06 15:06:10|4289.1|4283.1|4290.1|4284.1|4290.3|4284.3|4288.5|4282.5|33
1733497580000|2024-12-06 15:06:20|4290.8|4284.8|4288.6|4282.6|4290.8|4284.8|4288.5|4282.5|20
1733497590000|2024-12-06 15:06:30|4289.1|4283.1|4288.6|4282.6|4289.5|4283.5|4288.6|4282.6|5
1733497600000|2024-12-06 15:06:40|4289|4283|4290|4284|4290|4284|4288.6|4282.6|2
1733497620000|2024-12-06 15:07:00|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290|4284|0
1733497630000|2024-12-06 15:07:10|4289.6|4283.6|4291.1|4285.1|4293|4287|4289.6|4283.6|18
1733497640000|2024-12-06 15:07:20|4292.1|4286.1|4292.6|4286.6|4293.1|4287.1|4291.1|4285.1|75
1733497650000|2024-12-06 15:07:30|4292.5|4286.5|4292.5|4286.5|4293|4287|4292.5|4286.5|3
1733497660000|2024-12-06 15:07:40|4292.1|4286.1|4290.1|4284.1|4292.1|4286.1|4290|4284|6
1733497670000|2024-12-06 15:07:50|4291.1|4285.1|4292|4286|4292.5|4286.5|4290.1|4284.1|7
1733497680000|2024-12-06 15:08:00|4291.8|4285.8|4294|4288|4294|4288|4290.5|4284.5|13
1733497690000|2024-12-06 15:08:10|4294.5|4288.5|4292.1|4286.1|4294.5|4288.5|4291.1|4285.1|26
1733497700000|2024-12-06 15:08:20|4291.6|4285.6|4292.1|4286.1|4292.1|4286.1|4291|4285|3
1733497710000|2024-12-06 15:08:30|4291.8|4285.8|4290.8|4284.8|4291.8|4285.8|4289.8|4283.8|5
1733497720000|2024-12-06 15:08:40|4291|4285|4294.3|4288.3|4295|4289|4290.8|4284.8|26
1733497730000|2024-12-06 15:08:50|4294.8|4288.8|4295.3|4289.3|4296|4290|4294.5|4288.5|24
1733497740000|2024-12-06 15:09:00|4293|4287|4293.6|4287.6|4295.5|4289.5|4292|4286|30
1733497750000|2024-12-06 15:09:10|4293.3|4287.3|4291.1|4285.1|4293.3|4287.3|4291.1|4285.1|9
1733497760000|2024-12-06 15:09:20|4292.1|4286.1|4292.1|4286.1|4292.5|4286.5|4291.8|4285.8|4
1733497770000|2024-12-06 15:09:30|4291.8|4285.8|4291.6|4285.6|4291.8|4285.8|4291.6|4285.6|1
1733497780000|2024-12-06 15:09:40|4292|4286|4293.8|4287.8|4294|4288|4292|4286|18
1733497790000|2024-12-06 15:09:50|4294|4288|4296.5|4290.5|4296.8|4290.8|4294|4288|24
1733497800000|2024-12-06 15:10:00|4297.5|4291.5|4297.8|4291.8|4297.8|4291.8|4296.8|4290.8|13
1733497810000|2024-12-06 15:10:10|4298.8|4292.8|4298.1|4292.1|4299.5|4293.5|4298|4292|11
1733497820000|2024-12-06 15:10:20|4299|4293|4298.1|4292.1|4299|4293|4298.1|4292.1|5
1733497830000|2024-12-06 15:10:30|4297|4291|4297.5|4291.5|4298.5|4292.5|4297|4291|10
1733497840000|2024-12-06 15:10:40|4297|4291|4300.1|4294.1|4300.1|4294.1|4295.5|4289.5|16
1733497850000|2024-12-06 15:10:50|4300.8|4294.8|4302.1|4296.1|4302.8|4296.8|4300.8|4294.8|24
1733497860000|2024-12-06 15:11:00|4302.5|4296.5|4301.1|4295.1|4302.5|4296.5|4301.1|4295.1|25
1733497870000|2024-12-06 15:11:10|4301|4295|4301.5|4295.5|4301.5|4295.5|4300|4294|15
1733497880000|2024-12-06 15:11:20|4301.8|4295.8|4300.1|4294.1|4302|4296|4299.1|4293.1|20
1733497890000|2024-12-06 15:11:30|4300|4294|4299.5|4293.5|4300.1|4294.1|4299.5|4293.5|2
1733497900000|2024-12-06 15:11:40|4301.3|4295.3|4301.5|4295.5|4301.5|4295.5|4300.8|4294.8|21
1733497910000|2024-12-06 15:11:50|4301.8|4295.8|4300|4294|4301.8|4295.8|4300|4294|10
1733497920000|2024-12-06 15:12:00|4299.8|4293.8|4297.6|4291.6|4300.5|4294.5|4297.5|4291.5|34
1733497930000|2024-12-06 15:12:10|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|6
1733497940000|2024-12-06 15:12:20|4298.5|4292.5|4298|4292|4298.5|4292.5|4297.1|4291.1|11
1733497950000|2024-12-06 15:12:30|4297.5|4291.5|4299.3|4293.3|4299.3|4293.3|4297.5|4291.5|17
1733497960000|2024-12-06 15:12:40|4299|4293|4295.1|4289.1|4299|4293|4295.1|4289.1|3
1733497970000|2024-12-06 15:12:50|4294.5|4288.5|4294.5|4288.5|4294.6|4288.6|4294.1|4288.1|3
1733497980000|2024-12-06 15:13:00|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.5|4288.5|3
1733497990000|2024-12-06 15:13:10|4296|4290|4295.8|4289.8|4296.3|4290.3|4294.6|4288.6|22
1733498000000|2024-12-06 15:13:20|4295.5|4289.5|4294.8|4288.8|4295.5|4289.5|4294.8|4288.8|6
1733498010000|2024-12-06 15:13:30|4295|4289|4297.8|4291.8|4298|4292|4294.8|4288.8|16
1733498020000|2024-12-06 15:13:40|4298.3|4292.3|4296.8|4290.8|4298.5|4292.5|4296.5|4290.5|14
1733498030000|2024-12-06 15:13:50|4296.5|4290.5|4297.3|4291.3|4297.5|4291.5|4296.5|4290.5|0
1733498040000|2024-12-06 15:14:00|4298.3|4292.3|4298.3|4292.3|4298.8|4292.8|4298.1|4292.1|7
1733498050000|2024-12-06 15:14:10|4298|4292|4298.8|4292.8|4298.8|4292.8|4298|4292|14
1733498060000|2024-12-06 15:14:20|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|6
1733498070000|2024-12-06 15:14:30|4297.3|4291.3|4297.5|4291.5|4298|4292|4296.8|4290.8|3
1733498080000|2024-12-06 15:14:40|4297.6|4291.6|4297.5|4291.5|4298.5|4292.5|4297.5|4291.5|8
1733498090000|2024-12-06 15:14:50|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1733498100000|2024-12-06 15:15:00|4296.5|4290.5|4296.1|4290.1|4296.8|4290.8|4296.1|4290.1|6
1733498110000|2024-12-06 15:15:10|4296.5|4290.5|4296.5|4290.5|4296.8|4290.8|4296.5|4290.5|14
1733498120000|2024-12-06 15:15:20|4297.5|4291.5|4303.5|4297.5|4304.5|4298.5|4296.8|4290.8|60
1733498130000|2024-12-06 15:15:30|4302.8|4296.8|4304.1|4298.1|4304.1|4298.1|4302.5|4296.5|13
1733498140000|2024-12-06 15:15:40|4302.6|4296.6|4302.1|4296.1|4302.8|4296.8|4301.8|4295.8|112
1733498150000|2024-12-06 15:15:50|4302.3|4296.3|4302.3|4296.3|4302.6|4296.6|4302.1|4296.1|49
1733498160000|2024-12-06 15:16:00|4302.1|4296.1|4301.8|4295.8|4302.1|4296.1|4301.1|4295.1|1
1733498170000|2024-12-06 15:16:10|4301.1|4295.1|4302.8|4296.8|4302.8|4296.8|4300.8|4294.8|19
1733498180000|2024-12-06 15:16:20|4301.8|4295.8|4302.8|4296.8|4302.8|4296.8|4301.8|4295.8|148
1733498190000|2024-12-06 15:16:30|4303.1|4297.1|4305.1|4299.1|4305.1|4299.1|4303.1|4297.1|16
1733498210000|2024-12-06 15:16:50|4305.3|4299.3|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|0
1733498220000|2024-12-06 15:17:00|4305.6|4299.6|4305.8|4299.8|4306.1|4300.1|4305.6|4299.6|24
1733498230000|2024-12-06 15:17:10|4306.8|4300.8|4306.1|4300.1|4306.8|4300.8|4305.8|4299.8|8
1733498240000|2024-12-06 15:17:20|4305.8|4299.8|4306.1|4300.1|4306.5|4300.5|4305.6|4299.6|21
1733498250000|2024-12-06 15:17:30|4305.8|4299.8|4306.3|4300.3|4306.6|4300.6|4305.8|4299.8|9
1733498260000|2024-12-06 15:17:40|4306.1|4300.1|4306.1|4300.1|4306.3|4300.3|4305.8|4299.8|3
1733498270000|2024-12-06 15:17:50|4305.8|4299.8|4306.3|4300.3|4306.3|4300.3|4305.8|4299.8|3
1733498280000|2024-12-06 15:18:00|4306.1|4300.1|4307.6|4301.6|4308.8|4302.8|4306.1|4300.1|13
1733498290000|2024-12-06 15:18:10|4308.1|4302.1|4307.6|4301.6|4308.1|4302.1|4307.1|4301.1|23
1733498300000|2024-12-06 15:18:20|4307.3|4301.3|4306.8|4300.8|4307.8|4301.8|4306.5|4300.5|9
1733498310000|2024-12-06 15:18:30|||||||||4
1733498320000|2024-12-06 15:18:40|4305.8|4299.8|4305.5|4299.5|4306.1|4300.1|4305.5|4299.5|2
1733498330000|2024-12-06 15:18:50|4305.6|4299.6|4308.1|4302.1|4308.3|4302.3|4305.1|4299.1|20
1733498340000|2024-12-06 15:19:00|4307.8|4301.8|4308.1|4302.1|4308.3|4302.3|4307.8|4301.8|5
1733498350000|2024-12-06 15:19:10|4308.3|4302.3|4307.6|4301.6|4309.1|4303.1|4307.6|4301.6|25
1733498360000|2024-12-06 15:19:20|4307.3|4301.3|4306.1|4300.1|4307.3|4301.3|4305.5|4299.5|18
1733498380000|2024-12-06 15:19:40|4306.5|4300.5|4307.8|4301.8|4308.1|4302.1|4306.5|4300.5|17
1733498390000|2024-12-06 15:19:50|4308.1|4302.1|4308.8|4302.8|4309|4303|4308.1|4302.1|37
1733498400000|2024-12-06 15:20:00|4308.6|4302.6|4310.5|4304.5|4310.6|4304.6|4307.8|4301.8|25
1733498410000|2024-12-06 15:20:10|4311.1|4305.1|4312.1|4306.1|4312.1|4306.1|4310.8|4304.8|16
1733498420000|2024-12-06 15:20:20|4311.8|4305.8|4310.6|4304.6|4312.3|4306.3|4309.1|4303.1|12
1733498430000|2024-12-06 15:20:30|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|6
1733498440000|2024-12-06 15:20:40|4309.5|4303.5|4313.1|4307.1|4313.1|4307.1|4309.5|4303.5|21
1733498450000|2024-12-06 15:20:50|4313.5|4307.5|4312.1|4306.1|4314.1|4308.1|4311.1|4305.1|25
1733498460000|2024-12-06 15:21:00|4311.6|4305.6|4316|4310|4316.1|4310.1|4311.5|4305.5|76
1733498470000|2024-12-06 15:21:10|4316.1|4310.1|4316.6|4310.6|4318|4312|4315.1|4309.1|45
1733498480000|2024-12-06 15:21:20|4316|4310|4314.1|4308.1|4316|4310|4314.1|4308.1|19
1733498490000|2024-12-06 15:21:30|4314.5|4308.5|4314.6|4308.6|4315|4309|4313.1|4307.1|4
1733498500000|2024-12-06 15:21:40|4315|4309|4315|4309|4315|4309|4314.6|4308.6|3
1733498510000|2024-12-06 15:21:50|4314.6|4308.6|4315.5|4309.5|4316|4310|4314.6|4308.6|17
1733498520000|2024-12-06 15:22:00|4315.8|4309.8|4314.5|4308.5|4316.1|4310.1|4314.5|4308.5|36
1733498530000|2024-12-06 15:22:10|4315|4309|4315|4309|4315.1|4309.1|4314.8|4308.8|6
1733498540000|2024-12-06 15:22:20|4314.6|4308.6|4314.1|4308.1|4315.5|4309.5|4314.1|4308.1|15
1733498550000|2024-12-06 15:22:30|4313.6|4307.6|4316|4310|4316|4310|4313.1|4307.1|40
1733498560000|2024-12-06 15:22:40|4316.5|4310.5|4319.5|4313.5|4319.8|4313.8|4316.5|4310.5|16
1733498570000|2024-12-06 15:22:50|4319.8|4313.8|4319.8|4313.8|4319.8|4313.8|4319.5|4313.5|7
1733498580000|2024-12-06 15:23:00|4319.5|4313.5|4320.5|4314.5|4320.5|4314.5|4318.5|4312.5|29
1733498590000|2024-12-06 15:23:10|4320.6|4314.6|4320.6|4314.6|4320.6|4314.6|4320.5|4314.5|6
1733498600000|2024-12-06 15:23:20|4320.5|4314.5|4324|4318|4325.6|4319.6|4317.6|4311.6|44
1733498610000|2024-12-06 15:23:30|4323.5|4317.5|4324.3|4318.3|4325.2|4319.2|4322.1|4316.1|167
1733498620000|2024-12-06 15:23:40|4324.7|4318.7|4322.8|4316.8|4324.7|4318.7|4322.8|4316.8|6
1733498630000|2024-12-06 15:23:50|4322.3|4316.3|4325.3|4319.3|4325.3|4319.3|4322.2|4316.2|288
1733498640000|2024-12-06 15:24:00|4325|4319|4325.3|4319.3|4325.5|4319.5|4323.5|4317.5|43
1733498650000|2024-12-06 15:24:10|4325|4319|4325.2|4319.2|4326|4320|4325|4319|11
1733498660000|2024-12-06 15:24:20|4326.8|4320.8|4325|4319|4327.8|4321.8|4325|4319|49
1733498670000|2024-12-06 15:24:30|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324|4318|21
1733498680000|2024-12-06 15:24:40|4324.2|4318.2|4325.5|4319.5|4325.5|4319.5|4324|4318|20
1733498690000|2024-12-06 15:24:50|4326|4320|4327.8|4321.8|4328|4322|4326|4320|7
1733498700000|2024-12-06 15:25:00|4328.5|4322.5|4334.3|4328.3|4334.3|4328.3|4328|4322|89
1733498710000|2024-12-06 15:25:10|4334.8|4328.8|4334.3|4328.3|4334.8|4328.8|4332.8|4326.8|37
1733498720000|2024-12-06 15:25:20|4335|4329|4332.8|4326.8|4335|4329|4332.8|4326.8|34
1733498730000|2024-12-06 15:25:30|4332.3|4326.3|4331.8|4325.8|4333|4327|4331|4325|46
1733498740000|2024-12-06 15:25:40|4331.5|4325.5|4329.8|4323.8|4331.5|4325.5|4329.8|4323.8|14
1733498750000|2024-12-06 15:25:50|4329.3|4323.3|4327.8|4321.8|4329.3|4323.3|4327.8|4321.8|12
1733498760000|2024-12-06 15:26:00|4327|4321|4328.8|4322.8|4329.3|4323.3|4326.3|4320.3|39
1733498770000|2024-12-06 15:26:10|4329|4323|4331.5|4325.5|4331.5|4325.5|4328.3|4322.3|35
1733498780000|2024-12-06 15:26:20|4331.8|4325.8|4331.3|4325.3|4333.3|4327.3|4330.5|4324.5|46
1733498790000|2024-12-06 15:26:30|4331|4325|4330.3|4324.3|4331|4325|4330.3|4324.3|4
1733498800000|2024-12-06 15:26:40|4330.8|4324.8|4334.3|4328.3|4334.3|4328.3|4330.8|4324.8|24
1733498810000|2024-12-06 15:26:50|4332.5|4326.5|4333|4327|4333|4327|4332.5|4326.5|45
1733498820000|2024-12-06 15:27:00|4335|4329|4333|4327|4336.8|4330.8|4332.5|4326.5|74
1733498830000|2024-12-06 15:27:10|4332.8|4326.8|4334|4328|4334|4328|4332.8|4326.8|16
1733498840000|2024-12-06 15:27:20|4334.3|4328.3|4332|4326|4334.5|4328.5|4332|4326|12
1733498850000|2024-12-06 15:27:30|4332.3|4326.3|4332.3|4326.3|4333.2|4327.2|4332|4326|12
1733498860000|2024-12-06 15:27:40|4332.5|4326.5|4335|4329|4335|4329|4332.5|4326.5|29
1733498870000|2024-12-06 15:27:50|4335.3|4329.3|4334|4328|4335.3|4329.3|4333|4327|9
1733498880000|2024-12-06 15:28:00|4334.8|4328.8|4336|4330|4336.2|4330.2|4334.5|4328.5|41
1733498890000|2024-12-06 15:28:10|4335.8|4329.8|4336|4330|4336|4330|4335.8|4329.8|12
1733498900000|2024-12-06 15:28:20|4335.8|4329.8|4334.5|4328.5|4335.8|4329.8|4334.5|4328.5|22
1733498910000|2024-12-06 15:28:30|4335|4329|4335.5|4329.5|4335.7|4329.7|4334|4328|40
1733498920000|2024-12-06 15:28:40|4335.7|4329.7|4335.8|4329.8|4336|4330|4335|4329|5
1733498930000|2024-12-06 15:28:50|4335.5|4329.5|4334|4328|4336|4330|4334|4328|24
1733498940000|2024-12-06 15:29:00|4334.8|4328.8|4336|4330|4336|4330|4333.5|4327.5|17
1733498950000|2024-12-06 15:29:10|4335.5|4329.5|4334.3|4328.3|4335.5|4329.5|4334.3|4328.3|11
1733498960000|2024-12-06 15:29:20|4335.8|4329.8|4333.5|4327.5|4336.2|4330.2|4333.5|4327.5|59
1733498970000|2024-12-06 15:29:30|4333.7|4327.7|4333.5|4327.5|4333.7|4327.7|4331.8|4325.8|35
1733498980000|2024-12-06 15:29:40|4332.5|4326.5|4329.7|4323.7|4333.3|4327.3|4329.7|4323.7|69
1733498990000|2024-12-06 15:29:50|4330|4324|4335.3|4329.3|4335.5|4329.5|4330|4324|15
1733499000000|2024-12-06 15:30:00|4335.5|4329.5|4332|4326|4335.5|4329.5|4331.5|4325.5|10
1733499010000|2024-12-06 15:30:10|4331.8|4325.8|4330.7|4324.7|4332.8|4326.8|4330.5|4324.5|19
1733499020000|2024-12-06 15:30:20|4330.5|4324.5|4324|4318|4330.5|4324.5|4323|4317|94
1733499030000|2024-12-06 15:30:30|4324.8|4318.8|4324|4318|4325|4319|4321.5|4315.5|42
1733499040000|2024-12-06 15:30:40|4324.3|4318.3|4325.7|4319.7|4327|4321|4323|4317|37
1733499050000|2024-12-06 15:30:50|4325.2|4319.2|4323.7|4317.7|4325.7|4319.7|4323|4317|31
1733499060000|2024-12-06 15:31:00|4321.8|4315.8|4322|4316|4322.5|4316.5|4321.8|4315.8|69
1733499070000|2024-12-06 15:31:10|4323|4317|4323.2|4317.2|4324.5|4318.5|4322.3|4316.3|18
1733499080000|2024-12-06 15:31:20|4322.2|4316.2|4321.7|4315.7|4322.2|4316.2|4321.2|4315.2|20
1733499090000|2024-12-06 15:31:30|4322.2|4316.2|4323.5|4317.5|4324.2|4318.2|4322.2|4316.2|5
1733499100000|2024-12-06 15:31:40|4325|4319|4326|4320|4326.2|4320.2|4325|4319|21
1733499110000|2024-12-06 15:31:50|4326.2|4320.2|4324.7|4318.7|4327.3|4321.3|4324.7|4318.7|21
1733499120000|2024-12-06 15:32:00|4325|4319|4323.7|4317.7|4325.7|4319.7|4322|4316|42
1733499130000|2024-12-06 15:32:10|4324.5|4318.5|4323.7|4317.7|4325|4319|4323.5|4317.5|45
1733499140000|2024-12-06 15:32:20|4323.5|4317.5|4323.3|4317.3|4323.8|4317.8|4322.5|4316.5|8
1733499150000|2024-12-06 15:32:30|4323|4317|4324.7|4318.7|4324.7|4318.7|4322.5|4316.5|5
1733499160000|2024-12-06 15:32:40|4325.7|4319.7|4322.2|4316.2|4326.2|4320.2|4322.2|4316.2|88
1733499170000|2024-12-06 15:32:50|4322.5|4316.5|4321.7|4315.7|4322.5|4316.5|4321.7|4315.7|4
1733499180000|2024-12-06 15:33:00|4321.2|4315.2|4322.5|4316.5|4322.5|4316.5|4321.2|4315.2|8
1733499190000|2024-12-06 15:33:10|4321.8|4315.8|4320.2|4314.2|4322.3|4316.3|4320.2|4314.2|20
1733499200000|2024-12-06 15:33:20|4317|4311|4316.3|4310.3|4317|4311|4314.7|4308.7|45
1733499210000|2024-12-06 15:33:30|4316.8|4310.8|4316.8|4310.8|4317.3|4311.3|4316.8|4310.8|6
1733499220000|2024-12-06 15:33:40|4318.3|4312.3|4316.3|4310.3|4318.3|4312.3|4315.8|4309.8|27
1733499230000|2024-12-06 15:33:50|4316|4310|4318.3|4312.3|4318.3|4312.3|4316|4310|8
1733499240000|2024-12-06 15:34:00|4318.7|4312.7|4316.7|4310.7|4319.3|4313.3|4316.7|4310.7|106
1733499250000|2024-12-06 15:34:10|4316.3|4310.3|4315.3|4309.3|4316.3|4310.3|4315|4309|5
1733499260000|2024-12-06 15:34:20|4316|4310|4316.3|4310.3|4316.3|4310.3|4315.5|4309.5|10
1733499270000|2024-12-06 15:34:30|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4
1733499280000|2024-12-06 15:34:40|4316|4310|4316.3|4310.3|4316.3|4310.3|4316|4310|0
1733499290000|2024-12-06 15:34:50|4315.5|4309.5|4315.8|4309.8|4316.2|4310.2|4315.5|4309.5|71
1733499300000|2024-12-06 15:35:00|4316.3|4310.3|4317.3|4311.3|4317.7|4311.7|4316.3|4310.3|5
1733499310000|2024-12-06 15:35:10|4317.8|4311.8|4320.3|4314.3|4320.3|4314.3|4317.5|4311.5|21
1733499320000|2024-12-06 15:35:20|4320.8|4314.8|4319.3|4313.3|4321.8|4315.8|4319.3|4313.3|12
1733499330000|2024-12-06 15:35:30|4319|4313|4318.5|4312.5|4319.5|4313.5|4315.5|4309.5|59
1733499340000|2024-12-06 15:35:40|4318.3|4312.3|4318.5|4312.5|4318.5|4312.5|4318.3|4312.3|4
1733499350000|2024-12-06 15:35:50|4318.3|4312.3|4319.3|4313.3|4319.3|4313.3|4318.3|4312.3|3
1733499360000|2024-12-06 15:36:00|4319.5|4313.5|4321.3|4315.3|4321.7|4315.7|4319.5|4313.5|11
1733499370000|2024-12-06 15:36:10|4322.2|4316.2|4322.5|4316.5|4323.3|4317.3|4322.2|4316.2|22
1733499380000|2024-12-06 15:36:20|4322.3|4316.3|4322.8|4316.8|4323|4317|4322.3|4316.3|8
1733499390000|2024-12-06 15:36:30|4322.5|4316.5|4323.8|4317.8|4324.2|4318.2|4322.5|4316.5|6
1733499400000|2024-12-06 15:36:40|4324|4318|4319.8|4313.8|4325.3|4319.3|4319.8|4313.8|64
1733499410000|2024-12-06 15:36:50|4320|4314|4319.3|4313.3|4320.2|4314.2|4319.3|4313.3|6
1733499420000|2024-12-06 15:37:00|4319.7|4313.7|4323|4317|4323.5|4317.5|4319.7|4313.7|7
1733499430000|2024-12-06 15:37:10|4323.2|4317.2|4321.5|4315.5|4323.3|4317.3|4321.5|4315.5|9
1733499440000|2024-12-06 15:37:20|4319.8|4313.8|4320.2|4314.2|4320.5|4314.5|4319.8|4313.8|16
1733499450000|2024-12-06 15:37:30|4320.3|4314.3|4319.3|4313.3|4320.5|4314.5|4319.3|4313.3|6
1733499460000|2024-12-06 15:37:40|4319.7|4313.7|4321.2|4315.2|4321.2|4315.2|4319.7|4313.7|6
1733499470000|2024-12-06 15:37:50|4321.3|4315.3|4318.7|4312.7|4321.7|4315.7|4318.7|4312.7|8
1733499480000|2024-12-06 15:38:00|4319.2|4313.2|4320.8|4314.8|4323.2|4317.2|4318.7|4312.7|32
1733499490000|2024-12-06 15:38:10|4321.2|4315.2|4322.2|4316.2|4322.2|4316.2|4321.2|4315.2|10
1733499500000|2024-12-06 15:38:20|4321.8|4315.8|4322.2|4316.2|4322.2|4316.2|4321.3|4315.3|4
1733499510000|2024-12-06 15:38:30|4320.2|4314.2|4321.7|4315.7|4321.8|4315.8|4320.2|4314.2|14
1733499520000|2024-12-06 15:38:40|4321.3|4315.3|4320.2|4314.2|4321.7|4315.7|4320.2|4314.2|21
1733499530000|2024-12-06 15:38:50|4319.2|4313.2|4320|4314|4322.2|4316.2|4319.2|4313.2|451
1733499540000|2024-12-06 15:39:00|4320.3|4314.3|4321.3|4315.3|4321.3|4315.3|4320.3|4314.3|8
1733499550000|2024-12-06 15:39:10|4321.5|4315.5|4320|4314|4321.5|4315.5|4319.7|4313.7|9
1733499560000|2024-12-06 15:39:20|4320.3|4314.3|4320|4314|4320.5|4314.5|4319.3|4313.3|6
1733499570000|2024-12-06 15:39:30|4319.8|4313.8|4319.8|4313.8|4320.3|4314.3|4319.3|4313.3|4
1733499580000|2024-12-06 15:39:40|4319.3|4313.3|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|2
1733499590000|2024-12-06 15:39:50|4319.3|4313.3|4320.5|4314.5|4321.8|4315.8|4319.3|4313.3|30
1733499600000|2024-12-06 15:40:00|4319.3|4313.3|4319.3|4313.3|4319.5|4313.5|4319.3|4313.3|1
1733499610000|2024-12-06 15:40:10|4319|4313|4317.3|4311.3|4319|4313|4317.3|4311.3|8
1733499620000|2024-12-06 15:40:20|4317.8|4311.8|4315|4309|4317.8|4311.8|4314.8|4308.8|10
1733499630000|2024-12-06 15:40:30|4314.8|4308.8|4315|4309|4315|4309|4314.5|4308.5|3
1733499640000|2024-12-06 15:40:40|4315.3|4309.3|4317.3|4311.3|4317.5|4311.5|4315.3|4309.3|4
1733499650000|2024-12-06 15:40:50|4317.5|4311.5|4317.5|4311.5|4317.8|4311.8|4317.5|4311.5|3
1733499660000|2024-12-06 15:41:00|4317.2|4311.2|4318.5|4312.5|4318.5|4312.5|4317.2|4311.2|3
1733499670000|2024-12-06 15:41:10|4319|4313|4319.8|4313.8|4320.3|4314.3|4318.2|4312.2|35
1733499680000|2024-12-06 15:41:20|4320|4314|4320|4314|4320|4314|4319.8|4313.8|1
1733499690000|2024-12-06 15:41:30|4319.3|4313.3|4321.2|4315.2|4321.2|4315.2|4319.3|4313.3|8
1733499700000|2024-12-06 15:41:40|4320|4314|4318.5|4312.5|4320|4314|4318.3|4312.3|64
1733499710000|2024-12-06 15:41:50|4319|4313|4319|4313|4319|4313|4318.5|4312.5|1
1733499720000|2024-12-06 15:42:00|4319.3|4313.3|4320.3|4314.3|4320.3|4314.3|4319.2|4313.2|16
1733499730000|2024-12-06 15:42:10|4320|4314|4320.3|4314.3|4320.8|4314.8|4320|4314|9
1733499740000|2024-12-06 15:42:20|4320|4314|4320.8|4314.8|4321.2|4315.2|4320|4314|9
1733499750000|2024-12-06 15:42:30|4321|4315|4322.8|4316.8|4323.3|4317.3|4320.8|4314.8|7
1733499760000|2024-12-06 15:42:40|4323|4317|4322.8|4316.8|4323|4317|4322.8|4316.8|2
1733499770000|2024-12-06 15:42:50|4323.2|4317.2|4322.2|4316.2|4323.5|4317.5|4322|4316|7
1733499780000|2024-12-06 15:43:00|4323.5|4317.5|4323.2|4317.2|4324|4318|4323.2|4317.2|3
1733499790000|2024-12-06 15:43:10|4323.3|4317.3|4325.2|4319.2|4326.2|4320.2|4323.3|4317.3|16
1733499800000|2024-12-06 15:43:20|4325.7|4319.7|4326.2|4320.2|4326.2|4320.2|4325.5|4319.5|25
1733499810000|2024-12-06 15:43:30|4325|4319|4325.2|4319.2|4325.2|4319.2|4325|4319|14
1733499820000|2024-12-06 15:43:40|4326|4320|4325|4319|4326.2|4320.2|4325|4319|11
1733499830000|2024-12-06 15:43:50|4324.5|4318.5|4325.7|4319.7|4325.7|4319.7|4323.2|4317.2|16
1733499840000|2024-12-06 15:44:00|4325.5|4319.5|4326|4320|4326|4320|4325.2|4319.2|2
1733499850000|2024-12-06 15:44:10|4325.7|4319.7|4327.7|4321.7|4328.2|4322.2|4325.7|4319.7|50
1733499860000|2024-12-06 15:44:20|4328|4322|4328.2|4322.2|4328.2|4322.2|4328|4322|17
1733499870000|2024-12-06 15:44:30|4329.2|4323.2|4328.7|4322.7|4329.2|4323.2|4328.3|4322.3|28
1733499880000|2024-12-06 15:44:40|4328.3|4322.3|4329.2|4323.2|4329.2|4323.2|4328.2|4322.2|7
1733499890000|2024-12-06 15:44:50|4329.8|4323.8|4331.2|4325.2|4331.2|4325.2|4329.8|4323.8|42
1733499900000|2024-12-06 15:45:00|4330.5|4324.5|4330.2|4324.2|4330.7|4324.7|4330.2|4324.2|4
1733499910000|2024-12-06 15:45:10|4330.7|4324.7|4331.2|4325.2|4331.2|4325.2|4330.2|4324.2|31
1733499920000|2024-12-06 15:45:20|4332.5|4326.5|4333.2|4327.2|4335.7|4329.7|4332.5|4326.5|42
1733499930000|2024-12-06 15:45:30|4333.5|4327.5|4334|4328|4334|4328|4333|4327|2
1733499940000|2024-12-06 15:45:40|4333.8|4327.8|4333.8|4327.8|4334|4328|4333.5|4327.5|5
1733499950000|2024-12-06 15:45:50|4333.5|4327.5|4332.5|4326.5|4333.5|4327.5|4332.5|4326.5|11
1733499960000|2024-12-06 15:46:00|4333|4327|4332|4326|4333|4327|4332|4326|7
1733499970000|2024-12-06 15:46:10|4331.8|4325.8|4332|4326|4333.5|4327.5|4331.5|4325.5|32
1733499980000|2024-12-06 15:46:20|4332.2|4326.2|4329|4323|4332.2|4326.2|4329|4323|7
1733499990000|2024-12-06 15:46:30|4329.3|4323.3|4330.2|4324.2|4330.2|4324.2|4329.3|4323.3|5
1733500010000|2024-12-06 15:46:50|4329.7|4323.7|4328.7|4322.7|4329.7|4323.7|4328.7|4322.7|3
1733500020000|2024-12-06 15:47:00|4328.5|4322.5|4329|4323|4330|4324|4327.8|4321.8|20
1733500030000|2024-12-06 15:47:10|4328.8|4322.8|4329|4323|4329.5|4323.5|4328.8|4322.8|6
1733500040000|2024-12-06 15:47:20|4328.8|4322.8|4328.5|4322.5|4329|4323|4328.3|4322.3|45
1733500050000|2024-12-06 15:47:30|4328.2|4322.2|4329.2|4323.2|4329.5|4323.5|4328.2|4322.2|4
1733500060000|2024-12-06 15:47:40|||||||||5
1733500070000|2024-12-06 15:47:50|4329.5|4323.5|4329.5|4323.5|4329.7|4323.7|4329.5|4323.5|3
1733500080000|2024-12-06 15:48:00|4329.7|4323.7|4332.5|4326.5|4333.2|4327.2|4328.8|4322.8|23
1733500090000|2024-12-06 15:48:10|4332.2|4326.2|4330.2|4324.2|4332.2|4326.2|4329.5|4323.5|28
1733500100000|2024-12-06 15:48:20|4330.5|4324.5|4330.5|4324.5|4330.7|4324.7|4330.2|4324.2|2
1733500110000|2024-12-06 15:48:30|4331.2|4325.2|4330.2|4324.2|4331.2|4325.2|4330.2|4324.2|8
1733500120000|2024-12-06 15:48:40|4330.5|4324.5|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|3
1733500130000|2024-12-06 15:48:50|4331.2|4325.2|4334|4328|4334|4328|4331.2|4325.2|13
1733500140000|2024-12-06 15:49:00|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|5
1733500150000|2024-12-06 15:49:10|4335.2|4329.2|4335.5|4329.5|4335.5|4329.5|4335.2|4329.2|7
1733500160000|2024-12-06 15:49:20|4335.8|4329.8|4333.7|4327.7|4336.2|4330.2|4333.7|4327.7|2
1733500170000|2024-12-06 15:49:30|4333.2|4327.2|4333.7|4327.7|4334|4328|4333.2|4327.2|3
1733500180000|2024-12-06 15:49:40|4333.5|4327.5|4335.2|4329.2|4335.2|4329.2|4333.5|4327.5|9
1733500190000|2024-12-06 15:49:50|4336.2|4330.2|4336.2|4330.2|4336.5|4330.5|4335.5|4329.5|64
1733500200000|2024-12-06 15:50:00|4338.3|4332.3|4337|4331|4339|4333|4337|4331|89
1733500210000|2024-12-06 15:50:10|4337.2|4331.2|4336.5|4330.5|4337.2|4331.2|4336.2|4330.2|11
1733500220000|2024-12-06 15:50:20|4336.8|4330.8|4337|4331|4337|4331|4336.7|4330.7|5
1733500230000|2024-12-06 15:50:30|4336.2|4330.2|4334.8|4328.8|4336.2|4330.2|4334.8|4328.8|35
1733500240000|2024-12-06 15:50:40|4335.3|4329.3|4337.5|4331.5|4338.2|4332.2|4335.3|4329.3|6
1733500250000|2024-12-06 15:50:50|4337.7|4331.7|4337.7|4331.7|4337.7|4331.7|4337.5|4331.5|2
1733500260000|2024-12-06 15:51:00|4337.5|4331.5|4337.2|4331.2|4337.7|4331.7|4337.2|4331.2|8
1733500270000|2024-12-06 15:51:10|4337.5|4331.5|4340.5|4334.5|4340.5|4334.5|4337.5|4331.5|19
1733500280000|2024-12-06 15:51:20|4340.8|4334.8|4341.2|4335.2|4341.2|4335.2|4340.2|4334.2|8
1733500290000|2024-12-06 15:51:30|4340.5|4334.5|4343.7|4337.7|4343.7|4337.7|4340.5|4334.5|64
1733500300000|2024-12-06 15:51:40|4343.2|4337.2|4345.5|4339.5|4346.2|4340.2|4343.2|4337.2|182
1733500310000|2024-12-06 15:51:50|4345.7|4339.7|4344|4338|4346.2|4340.2|4344|4338|121
1733500320000|2024-12-06 15:52:00|4343.7|4337.7|4342|4336|4344|4338|4342|4336|13
1733500330000|2024-12-06 15:52:10|4344|4338|4341.7|4335.7|4344|4338|4341.7|4335.7|21
1733500340000|2024-12-06 15:52:20|4342|4336|4343.2|4337.2|4344|4338|4341|4335|13
1733500350000|2024-12-06 15:52:30|4343.5|4337.5|4343|4337|4346|4340|4343|4337|6
1733500360000|2024-12-06 15:52:40|4343.3|4337.3|4344|4338|4345|4339|4343.3|4337.3|19
1733500370000|2024-12-06 15:52:50|4344.3|4338.3|4344.3|4338.3|4344.7|4338.7|4344.3|4338.3|3
1733500380000|2024-12-06 15:53:00|4344.5|4338.5|4342.2|4336.2|4344.8|4338.8|4342.2|4336.2|21
1733500390000|2024-12-06 15:53:10|4342.5|4336.5|4347|4341|4347|4341|4340|4334|192
1733500400000|2024-12-06 15:53:20|4346.8|4340.8|4350|4344|4350.3|4344.3|4345.7|4339.7|56
1733500410000|2024-12-06 15:53:30|4349.8|4343.8|4350.8|4344.8|4352|4346|4349.8|4343.8|31
1733500420000|2024-12-06 15:53:40|4350.3|4344.3|4348|4342|4351.8|4345.8|4347.8|4341.8|32
1733500430000|2024-12-06 15:53:50|4348.5|4342.5|4347.7|4341.7|4348.5|4342.5|4347.2|4341.2|37
1733500440000|2024-12-06 15:54:00|4348|4342|4348|4342|4349.5|4343.5|4348|4342|6
1733500450000|2024-12-06 15:54:10|4348.5|4342.5|4348.8|4342.8|4349|4343|4348.5|4342.5|7
1733500460000|2024-12-06 15:54:20|4349.2|4343.2|4349|4343|4351|4345|4348.5|4342.5|40
1733500470000|2024-12-06 15:54:30|4349.3|4343.3|4349.2|4343.2|4349.3|4343.3|4349|4343|6
1733500480000|2024-12-06 15:54:40|||||||||1
1733500490000|2024-12-06 15:54:50|||||||||13
1733500500000|2024-12-06 15:55:00|4350|4344|4350.5|4344.5|4350.5|4344.5|4350|4344|34
1733500510000|2024-12-06 15:55:10|4350.2|4344.2|4351.8|4345.8|4352|4346|4350.2|4344.2|14
1733500520000|2024-12-06 15:55:20|4350.5|4344.5|4350|4344|4351.5|4345.5|4349.2|4343.2|18
1733500530000|2024-12-06 15:55:30|4349.2|4343.2|4350.2|4344.2|4350.3|4344.3|4348.2|4342.2|78
1733500540000|2024-12-06 15:55:40|4349.8|4343.8|4350.8|4344.8|4350.8|4344.8|4349.8|4343.8|55
1733500550000|2024-12-06 15:55:50|4351.5|4345.5|4352.7|4346.7|4353.3|4347.3|4351.2|4345.2|27
1733500560000|2024-12-06 15:56:00|4353|4347|4355.5|4349.5|4355.5|4349.5|4353|4347|35
1733500570000|2024-12-06 15:56:10|4356|4350|4357.5|4351.5|4359|4353|4356|4350|215
1733500580000|2024-12-06 15:56:20|4357.8|4351.8|4360|4354|4360.5|4354.5|4357|4351|30
1733500590000|2024-12-06 15:56:30|4359.7|4353.7|4358.7|4352.7|4360.2|4354.2|4358.7|4352.7|16
1733500600000|2024-12-06 15:56:40|4359.3|4353.3|4359|4353|4359.3|4353.3|4358.5|4352.5|10
1733500610000|2024-12-06 15:56:50|4358.7|4352.7|4358.7|4352.7|4359.5|4353.5|4357.7|4351.7|26
1733500620000|2024-12-06 15:57:00|4357.7|4351.7|4359.5|4353.5|4359.7|4353.7|4357.7|4351.7|32
1733500630000|2024-12-06 15:57:10|4359.7|4353.7|4360.2|4354.2|4360.2|4354.2|4359.5|4353.5|66
1733500640000|2024-12-06 15:57:20|4360.5|4354.5|4358.5|4352.5|4360.5|4354.5|4358.5|4352.5|14
1733500650000|2024-12-06 15:57:30|4358.2|4352.2|4356.2|4350.2|4358.2|4352.2|4356.2|4350.2|7
1733500660000|2024-12-06 15:57:40|4356.5|4350.5|4356.7|4350.7|4357.2|4351.2|4355.8|4349.8|17
1733500670000|2024-12-06 15:57:50|4356.5|4350.5|4355|4349|4356.7|4350.7|4355|4349|12
1733500680000|2024-12-06 15:58:00|4354.7|4348.7|4349.2|4343.2|4355|4349|4349.2|4343.2|22
1733500690000|2024-12-06 15:58:10|4349.5|4343.5|4349.7|4343.7|4351|4345|4348.8|4342.8|32
1733500700000|2024-12-06 15:58:20|4350|4344|4350.2|4344.2|4350.7|4344.7|4349.7|4343.7|31
1733500710000|2024-12-06 15:58:30|4349|4343|4349|4343|4349|4343|4349|4343|9
1733500720000|2024-12-06 15:58:40|4350.2|4344.2|4349.3|4343.3|4351|4345|4349.3|4343.3|18
1733500730000|2024-12-06 15:58:50|4349.2|4343.2|4351.2|4345.2|4351.2|4345.2|4347.8|4341.8|16
1733500740000|2024-12-06 15:59:00|4351.5|4345.5|4353|4347|4353|4347|4351.2|4345.2|6
1733500750000|2024-12-06 15:59:10|4353.2|4347.2|4354|4348|4354|4348|4353.2|4347.2|7
1733500760000|2024-12-06 15:59:20|||||||||2
1733500770000|2024-12-06 15:59:30|4354.5|4348.5|4352.7|4346.7|4354.5|4348.5|4352.7|4346.7|13
1733500780000|2024-12-06 15:59:40|4353.2|4347.2|4351.2|4345.2|4353.3|4347.3|4351.2|4345.2|9
1733500790000|2024-12-06 15:59:50|4351.3|4345.3|4352.2|4346.2|4352.5|4346.5|4351.2|4345.2|11
1733500800000|2024-12-06 16:00:00|4352.5|4346.5|4352.2|4346.2|4352.5|4346.5|4350.7|4344.7|23
1733500810000|2024-12-06 16:00:10|4352|4346|4351.2|4345.2|4352|4346|4351.2|4345.2|14
1733500820000|2024-12-06 16:00:20|4352|4346|4350.2|4344.2|4352.5|4346.5|4350|4344|65
1733500830000|2024-12-06 16:00:30|4350.5|4344.5|4349|4343|4351.7|4345.7|4349|4343|22
1733500840000|2024-12-06 16:00:40|4349.2|4343.2|4349.8|4343.8|4350|4344|4349|4343|7
1733500850000|2024-12-06 16:00:50|4348.7|4342.7|4346.2|4340.2|4348.7|4342.7|4344.8|4338.8|176
1733500860000|2024-12-06 16:01:00|4344.7|4338.7|4344|4338|4346|4340|4343|4337|60
1733500870000|2024-12-06 16:01:10|4344.2|4338.2|4345.7|4339.7|4345.7|4339.7|4343.8|4337.8|13
1733500880000|2024-12-06 16:01:20|4344.8|4338.8|4344.7|4338.7|4345.2|4339.2|4344.7|4338.7|19
1733500890000|2024-12-06 16:01:30|4345.7|4339.7|4346.2|4340.2|4346.5|4340.5|4345.2|4339.2|11
1733500900000|2024-12-06 16:01:40|4346.7|4340.7|4344.7|4338.7|4346.7|4340.7|4344.5|4338.5|14
1733500910000|2024-12-06 16:01:50|4345.3|4339.3|4344.7|4338.7|4345.3|4339.3|4344.7|4338.7|6
1733500920000|2024-12-06 16:02:00|4345.3|4339.3|4341.3|4335.3|4345.7|4339.7|4340.3|4334.3|122
1733500930000|2024-12-06 16:02:10|4341.5|4335.5|4332.5|4326.5|4341.5|4335.5|4332.5|4326.5|130
1733500940000|2024-12-06 16:02:20|4332.3|4326.3|4332.8|4326.8|4333.5|4327.5|4332.3|4326.3|24
1733500950000|2024-12-06 16:02:30|4333.3|4327.3|4332|4326|4333.8|4327.8|4331.3|4325.3|25
1733500960000|2024-12-06 16:02:40|4332.8|4326.8|4332.3|4326.3|4334.3|4328.3|4331.2|4325.2|19
1733500970000|2024-12-06 16:02:50|4332.5|4326.5|4333|4327|4333|4327|4332.5|4326.5|8
1733500980000|2024-12-06 16:03:00|4332.8|4326.8|4336|4330|4336|4330|4331.3|4325.3|15
1733500990000|2024-12-06 16:03:10|4336.3|4330.3|4336.5|4330.5|4338.8|4332.8|4336.2|4330.2|33
1733501000000|2024-12-06 16:03:20|4336.7|4330.7|4337.5|4331.5|4337.8|4331.8|4334.7|4328.7|7
1733501010000|2024-12-06 16:03:30|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.5|4331.5|6
1733501020000|2024-12-06 16:03:40|4338.3|4332.3|4339.3|4333.3|4339.3|4333.3|4338.3|4332.3|5
1733501030000|2024-12-06 16:03:50|4336.3|4330.3|4335.3|4329.3|4336.3|4330.3|4335.3|4329.3|13
1733501040000|2024-12-06 16:04:00|4335.5|4329.5|4336.5|4330.5|4336.8|4330.8|4335.3|4329.3|7
1733501050000|2024-12-06 16:04:10|4336.7|4330.7|4334.7|4328.7|4336.7|4330.7|4334.7|4328.7|9
1733501060000|2024-12-06 16:04:20|4335|4329|4334.7|4328.7|4335|4329|4333.5|4327.5|5
1733501070000|2024-12-06 16:04:30|||||||||1
1733501080000|2024-12-06 16:04:40|4335|4329|4334.7|4328.7|4335|4329|4334.5|4328.5|4
1733501090000|2024-12-06 16:04:50|||||||||2
1733501100000|2024-12-06 16:05:00|4334.3|4328.3|4337|4331|4337|4331|4334|4328|8
1733501110000|2024-12-06 16:05:10|4337.3|4331.3|4340.3|4334.3|4340.3|4334.3|4337.3|4331.3|25
1733501120000|2024-12-06 16:05:20|4341|4335|4339.3|4333.3|4341|4335|4339.3|4333.3|17
1733501130000|2024-12-06 16:05:30|4340|4334|4339.3|4333.3|4340|4334|4339.3|4333.3|2
1733501140000|2024-12-06 16:05:40|4339.8|4333.8|4340|4334|4340|4334|4339.8|4333.8|2
1733501150000|2024-12-06 16:05:50|4339.8|4333.8|4336.5|4330.5|4339.8|4333.8|4336|4330|11
1733501160000|2024-12-06 16:06:00|4335.2|4329.2|4334|4328|4335.2|4329.2|4333.7|4327.7|15
1733501170000|2024-12-06 16:06:10|4333.8|4327.8|4333|4327|4334|4328|4332|4326|13
1733501180000|2024-12-06 16:06:20|4333.3|4327.3|4332.7|4326.7|4334.3|4328.3|4332.3|4326.3|5
1733501190000|2024-12-06 16:06:30|4333|4327|4334.3|4328.3|4334.3|4328.3|4332.7|4326.7|6
1733501200000|2024-12-06 16:06:40|4334.7|4328.7|4334|4328|4335.3|4329.3|4333.8|4327.8|4
1733501210000|2024-12-06 16:06:50|4333.8|4327.8|4334.7|4328.7|4335.2|4329.2|4333.7|4327.7|4
1733501220000|2024-12-06 16:07:00|4334.5|4328.5|4337|4331|4337.7|4331.7|4333.8|4327.8|20
1733501230000|2024-12-06 16:07:10|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.5|4330.5|8
1733501240000|2024-12-06 16:07:20|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|4337.8|4331.8|7
1733501250000|2024-12-06 16:07:30|4335.8|4329.8|4339.8|4333.8|4340|4334|4335.8|4329.8|31
1733501260000|2024-12-06 16:07:40|4340.2|4334.2|4340|4334|4340.3|4334.3|4339.8|4333.8|2
1733501270000|2024-12-06 16:07:50|4340.3|4334.3|4338.8|4332.8|4340.3|4334.3|4338.5|4332.5|10
1733501280000|2024-12-06 16:08:00|4339.2|4333.2|4338.8|4332.8|4339.3|4333.3|4337.8|4331.8|11
1733501290000|2024-12-06 16:08:10|4338.5|4332.5|4339|4333|4339|4333|4338.5|4332.5|3
1733501300000|2024-12-06 16:08:20|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|4338.8|4332.8|2
1733501310000|2024-12-06 16:08:30|4339.2|4333.2|4340.3|4334.3|4340.8|4334.8|4339.2|4333.2|6
1733501320000|2024-12-06 16:08:40|4340.7|4334.7|4340.8|4334.8|4341|4335|4340.7|4334.7|6
1733501330000|2024-12-06 16:08:50|4341|4335|4340.8|4334.8|4341|4335|4340.5|4334.5|3
1733501340000|2024-12-06 16:09:00|4340.5|4334.5|4339.5|4333.5|4340.8|4334.8|4339.5|4333.5|5
1733501350000|2024-12-06 16:09:10|4339.3|4333.3|4339.3|4333.3|4339.3|4333.3|4339|4333|6
1733501360000|2024-12-06 16:09:20|4339|4333|4339.8|4333.8|4339.8|4333.8|4339|4333|2
1733501370000|2024-12-06 16:09:30|4340.8|4334.8|4341|4335|4341|4335|4340.2|4334.2|6
1733501380000|2024-12-06 16:09:40|4342.3|4336.3|4343.8|4337.8|4343.8|4337.8|4342.3|4336.3|16
1733501390000|2024-12-06 16:09:50|4343.3|4337.3|4343.8|4337.8|4343.8|4337.8|4343.3|4337.3|7
1733501400000|2024-12-06 16:10:00|4344.5|4338.5|4346.5|4340.5|4346.5|4340.5|4344.5|4338.5|92
1733501410000|2024-12-06 16:10:10|4346.7|4340.7|4348|4342|4348.5|4342.5|4346.5|4340.5|326
1733501420000|2024-12-06 16:10:20|4347.7|4341.7|4349|4343|4349.3|4343.3|4347.5|4341.5|7
1733501430000|2024-12-06 16:10:30|4348.7|4342.7|4348.5|4342.5|4349.3|4343.3|4348.5|4342.5|2
1733501440000|2024-12-06 16:10:40|4349|4343|4348|4342|4349.5|4343.5|4347.7|4341.7|7
1733501450000|2024-12-06 16:10:50|4347.7|4341.7|4346|4340|4347.7|4341.7|4346|4340|10
1733501460000|2024-12-06 16:11:00|4345|4339|4344.7|4338.7|4345|4339|4344|4338|10
1733501470000|2024-12-06 16:11:10|4345.7|4339.7|4343.7|4337.7|4345.7|4339.7|4343.7|4337.7|4
1733501480000|2024-12-06 16:11:20|4343.5|4337.5|4343.2|4337.2|4343.7|4337.7|4343|4337|6
1733501490000|2024-12-06 16:11:30|4342.7|4336.7|4341.5|4335.5|4343.5|4337.5|4341.5|4335.5|12
1733501500000|2024-12-06 16:11:40|4341.2|4335.2|4341.5|4335.5|4341.5|4335.5|4340.5|4334.5|19
1733501510000|2024-12-06 16:11:50|4341|4335|4342|4336|4342|4336|4341|4335|12
1733501520000|2024-12-06 16:12:00|4342.2|4336.2|4342.7|4336.7|4343.5|4337.5|4341.5|4335.5|12
1733501530000|2024-12-06 16:12:10|4342|4336|4342|4336|4343.5|4337.5|4339.5|4333.5|31
1733501540000|2024-12-06 16:12:20|4342.2|4336.2|4340.7|4334.7|4342.7|4336.7|4340.2|4334.2|15
1733501550000|2024-12-06 16:12:30|4340.3|4334.3|4340.3|4334.3|4340.7|4334.7|4340.3|4334.3|3
1733501560000|2024-12-06 16:12:40|4340.2|4334.2|4340.3|4334.3|4340.7|4334.7|4340.2|4334.2|1
1733501570000|2024-12-06 16:12:50|4335.7|4329.7|4333.3|4327.3|4335.7|4329.7|4333.3|4327.3|17
1733501580000|2024-12-06 16:13:00|4333.8|4327.8|4332.5|4326.5|4333.8|4327.8|4331.8|4325.8|12
1733501590000|2024-12-06 16:13:10|4332.3|4326.3|4333.3|4327.3|4333.5|4327.5|4332.3|4326.3|5
1733501600000|2024-12-06 16:13:20|4333.8|4327.8|4334|4328|4334.2|4328.2|4333.8|4327.8|0
1733501610000|2024-12-06 16:13:30|4333.8|4327.8|4331|4325|4333.8|4327.8|4330.8|4324.8|15
1733501620000|2024-12-06 16:13:40|4331.2|4325.2|4332.5|4326.5|4332.7|4326.7|4331|4325|30
1733501630000|2024-12-06 16:13:50|4332.3|4326.3|4335.5|4329.5|4335.8|4329.8|4332.3|4326.3|17
1733501640000|2024-12-06 16:14:00|4336|4330|4336.8|4330.8|4337|4331|4336|4330|4
1733501650000|2024-12-06 16:14:10|4336|4330|4340.5|4334.5|4340.5|4334.5|4336|4330|19
1733501660000|2024-12-06 16:14:20|4340.8|4334.8|4341|4335|4341|4335|4340.3|4334.3|4
1733501670000|2024-12-06 16:14:30|4341.2|4335.2|4341.5|4335.5|4342.2|4336.2|4340.7|4334.7|31
1733501680000|2024-12-06 16:14:40|4341.7|4335.7|4341|4335|4342|4336|4341|4335|10
1733501690000|2024-12-06 16:14:50|4341.7|4335.7|4342|4336|4342|4336|4341.7|4335.7|7
1733501700000|2024-12-06 16:15:00|4341.7|4335.7|4341.2|4335.2|4341.7|4335.7|4340|4334|15
1733501710000|2024-12-06 16:15:10|4340.2|4334.2|4341.8|4335.8|4342|4336|4340.2|4334.2|15
1733501720000|2024-12-06 16:15:20|4342|4336|4342.8|4336.8|4344|4338|4341.8|4335.8|4
1733501730000|2024-12-06 16:15:30|4343|4337|4341|4335|4343|4337|4340.5|4334.5|5
1733501740000|2024-12-06 16:15:40|4340.8|4334.8|4339.5|4333.5|4341|4335|4339.2|4333.2|5
1733501750000|2024-12-06 16:15:50|4339.2|4333.2|4340.7|4334.7|4340.7|4334.7|4338.5|4332.5|6
1733501760000|2024-12-06 16:16:00|4340.5|4334.5|4341|4335|4341.2|4335.2|4340.5|4334.5|0
1733501770000|2024-12-06 16:16:10|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|4341.2|4335.2|5
1733501780000|2024-12-06 16:16:20|4340.7|4334.7|4337.7|4331.7|4340.7|4334.7|4337|4331|25
1733501790000|2024-12-06 16:16:30|4339.7|4333.7|4341.2|4335.2|4341.2|4335.2|4339.7|4333.7|5
1733501800000|2024-12-06 16:16:40|4340.2|4334.2|4338.2|4332.2|4340.2|4334.2|4337.7|4331.7|31
1733501810000|2024-12-06 16:16:50|4339.2|4333.2|4339.2|4333.2|4339.5|4333.5|4338.7|4332.7|55
1733501820000|2024-12-06 16:17:00|4339.5|4333.5|4338.7|4332.7|4340.7|4334.7|4338.7|4332.7|13
1733501830000|2024-12-06 16:17:10|4339.2|4333.2|4339.7|4333.7|4339.7|4333.7|4339.2|4333.2|4
1733501840000|2024-12-06 16:17:20|4339.3|4333.3|4341|4335|4341|4335|4338.5|4332.5|20
1733501850000|2024-12-06 16:17:30|||||||||1
1733501860000|2024-12-06 16:17:40|4341.8|4335.8|4341.8|4335.8|4341.8|4335.8|4341|4335|26
1733501870000|2024-12-06 16:17:50|4340.8|4334.8|4341.3|4335.3|4341.8|4335.8|4340.8|4334.8|21
1733501880000|2024-12-06 16:18:00|4341.5|4335.5|4341.8|4335.8|4341.8|4335.8|4341.2|4335.2|2
1733501890000|2024-12-06 16:18:10|4341.3|4335.3|4341.3|4335.3|4341.7|4335.7|4341.2|4335.2|9
1733501900000|2024-12-06 16:18:20|4340.8|4334.8|4341.8|4335.8|4341.8|4335.8|4340.8|4334.8|2
1733501910000|2024-12-06 16:18:30|4341.5|4335.5|4342.8|4336.8|4343|4337|4341.5|4335.5|19
1733501920000|2024-12-06 16:18:40|4343|4337|4342|4336|4343|4337|4342|4336|6
1733501930000|2024-12-06 16:18:50|4341|4335|4340.5|4334.5|4341|4335|4340|4334|45
1733501940000|2024-12-06 16:19:00|4340.3|4334.3|4339.3|4333.3|4340.8|4334.8|4339|4333|14
1733501950000|2024-12-06 16:19:10|4339|4333|4337|4331|4339.8|4333.8|4337|4331|14
1733501960000|2024-12-06 16:19:20|4336.5|4330.5|4336|4330|4336.5|4330.5|4334.2|4328.2|50
1733501970000|2024-12-06 16:19:30|4335.7|4329.7|4336|4330|4336|4330|4335.2|4329.2|11
1733501980000|2024-12-06 16:19:40|4335.7|4329.7|4335.7|4329.7|4336.2|4330.2|4335.2|4329.2|11
1733501990000|2024-12-06 16:19:50|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4334.5|4328.5|4
1733502000000|2024-12-06 16:20:00|4336|4330|4336.2|4330.2|4336.2|4330.2|4336|4330|2
1733502010000|2024-12-06 16:20:10|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|20
1733502020000|2024-12-06 16:20:20|4335|4329|4335|4329|4335|4329|4335|4329|2
1733502030000|2024-12-06 16:20:30|4335.2|4329.2|4334.7|4328.7|4335.2|4329.2|4334.7|4328.7|2
1733502040000|2024-12-06 16:20:40|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|1
1733502050000|2024-12-06 16:20:50|4335|4329|4334.2|4328.2|4335|4329|4334.2|4328.2|4
1733502060000|2024-12-06 16:21:00|4334.7|4328.7|4335.2|4329.2|4336.2|4330.2|4334.7|4328.7|11
1733502070000|2024-12-06 16:21:10|4334.5|4328.5|4334.2|4328.2|4334.8|4328.8|4334.2|4328.2|11
1733502080000|2024-12-06 16:21:20|4335|4329|4334.7|4328.7|4335|4329|4334.2|4328.2|36
1733502090000|2024-12-06 16:21:30|4335|4329|4335.7|4329.7|4336.2|4330.2|4335|4329|10
1733502100000|2024-12-06 16:21:40|4335.4|4329.4|4335.2|4329.2|4336.2|4330.2|4335.2|4329.2|4
1733502110000|2024-12-06 16:21:50|4336|4330|4335.7|4329.7|4336.2|4330.2|4335|4329|9
1733502120000|2024-12-06 16:22:00|4336|4330|4336|4330|4336.2|4330.2|4336|4330|0
1733502130000|2024-12-06 16:22:10|4335.7|4329.7|4335.7|4329.7|4336.2|4330.2|4335.7|4329.7|20
1733502140000|2024-12-06 16:22:20|4336.2|4330.2|4335.7|4329.7|4336.2|4330.2|4335.7|4329.7|4
1733502150000|2024-12-06 16:22:30|4335.5|4329.5|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|140
1733502160000|2024-12-06 16:22:40|4335.4|4329.4|4334.2|4328.2|4335.4|4329.4|4334.2|4328.2|6
1733502170000|2024-12-06 16:22:50|4334.7|4328.7|4334.2|4328.2|4335|4329|4334.2|4328.2|11
1733502180000|2024-12-06 16:23:00|4335.7|4329.7|4334.5|4328.5|4336|4330|4334.2|4328.2|19
1733502190000|2024-12-06 16:23:10|4335.2|4329.2|4335|4329|4336|4330|4334.2|4328.2|11
1733502200000|2024-12-06 16:23:20|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4333.2|4327.2|9
1733502210000|2024-12-06 16:23:30|4334.2|4328.2|4334.5|4328.5|4335|4329|4334.2|4328.2|8
1733502220000|2024-12-06 16:23:40|4334.2|4328.2|4334.2|4328.2|4334.5|4328.5|4334.2|4328.2|14
1733502230000|2024-12-06 16:23:50|4333.9|4327.9|4334.2|4328.2|4334.2|4328.2|4333.9|4327.9|1
1733502240000|2024-12-06 16:24:00|4335.2|4329.2|4335.4|4329.4|4336.2|4330.2|4335|4329|38
1733502250000|2024-12-06 16:24:10|4335.5|4329.5|4335.7|4329.7|4336|4330|4335.5|4329.5|7
1733502260000|2024-12-06 16:24:20|4335.5|4329.5|4336.7|4330.7|4338.4|4332.4|4335.5|4329.5|13
1733502270000|2024-12-06 16:24:30|4335.7|4329.7|4335.5|4329.5|4335.7|4329.7|4335.2|4329.2|8
1733502280000|2024-12-06 16:24:40|4335.7|4329.7|4336.2|4330.2|4336.2|4330.2|4335.5|4329.5|0
1733502290000|2024-12-06 16:24:50|||||||||7
1733502300000|2024-12-06 16:25:00|4336|4330|4336.2|4330.2|4336.2|4330.2|4336|4330|11
1733502310000|2024-12-06 16:25:10|4336|4330|4336.2|4330.2|4336.2|4330.2|4336|4330|11
1733502320000|2024-12-06 16:25:20|4339|4333|4339|4333|4339|4333|4338.9|4332.9|32
1733502330000|2024-12-06 16:25:30|4338.9|4332.9|4337|4331|4338.9|4332.9|4337|4331|3
1733502340000|2024-12-06 16:25:40|4336.7|4330.7|4337|4331|4337.9|4331.9|4336.5|4330.5|9
1733502350000|2024-12-06 16:25:50|4336.5|4330.5|4337|4331|4337|4331|4336.5|4330.5|0
1733502360000|2024-12-06 16:26:00|4337.5|4331.5|4340.9|4334.9|4340.9|4334.9|4337.5|4331.5|9
1733502370000|2024-12-06 16:26:10|4341|4335|4343.5|4337.5|4343.9|4337.9|4341|4335|19
1733502380000|2024-12-06 16:26:20|4343.2|4337.2|4343.9|4337.9|4343.9|4337.9|4342.5|4336.5|8
1733502390000|2024-12-06 16:26:30|4343.2|4337.2|4342.5|4336.5|4343.5|4337.5|4342.5|4336.5|7
1733502400000|2024-12-06 16:26:40|4342.9|4336.9|4342.5|4336.5|4342.9|4336.9|4342.5|4336.5|8
1733502410000|2024-12-06 16:26:50|4342.9|4336.9|4342.5|4336.5|4342.9|4336.9|4342.5|4336.5|2
1733502420000|2024-12-06 16:27:00|4342.2|4336.2|4341.9|4335.9|4342.5|4336.5|4340.9|4334.9|6
1733502430000|2024-12-06 16:27:10|4340.9|4334.9|4340.5|4334.5|4342|4336|4340.5|4334.5|32
1733502440000|2024-12-06 16:27:20|4341|4335|4340.4|4334.4|4341|4335|4340.4|4334.4|2
1733502450000|2024-12-06 16:27:30|4340|4334|4340.4|4334.4|4340.4|4334.4|4339.9|4333.9|3
1733502470000|2024-12-06 16:27:50|4340.5|4334.5|4340.4|4334.4|4340.5|4334.5|4340.4|4334.4|0
1733502480000|2024-12-06 16:28:00|4340|4334|4338.4|4332.4|4340.4|4334.4|4337.9|4331.9|12
1733502490000|2024-12-06 16:28:10|4338.9|4332.9|4338.9|4332.9|4338.9|4332.9|4338.4|4332.4|6
1733502500000|2024-12-06 16:28:20|4338.4|4332.4|4338.5|4332.5|4339|4333|4338.4|4332.4|5
1733502510000|2024-12-06 16:28:30|4337|4331|4337|4331|4337|4331|4336.9|4330.9|190
1733502520000|2024-12-06 16:28:40|4337.2|4331.2|4337.7|4331.7|4337.7|4331.7|4336.5|4330.5|5
1733502530000|2024-12-06 16:28:50|4338|4332|4341|4335|4341|4335|4338|4332|4
1733502540000|2024-12-06 16:29:00|4341.2|4335.2|4340.7|4334.7|4341.2|4335.2|4340.2|4334.2|9
1733502550000|2024-12-06 16:29:10|4340.5|4334.5|4340.7|4334.7|4341.2|4335.2|4340.5|4334.5|7
1733502560000|2024-12-06 16:29:20|4341|4335|4340.7|4334.7|4341|4335|4340.7|4334.7|7
1733502570000|2024-12-06 16:29:30|4341|4335|4340.7|4334.7|4341|4335|4340.7|4334.7|4
1733502580000|2024-12-06 16:29:40|4341|4335|4340.7|4334.7|4341|4335|4340.7|4334.7|2
1733502590000|2024-12-06 16:29:50|4340.5|4334.5|4340.7|4334.7|4340.7|4334.7|4340.5|4334.5|6
1733502600000|2024-12-06 16:30:00|4340.5|4334.5|4345|4339|4345|4339|4340.5|4334.5|52
1733502610000|2024-12-06 16:30:10|4346.4|4340.4|4346.5|4340.5|4349|4343|4346.4|4340.4|74
1733502620000|2024-12-06 16:30:20|4347.9|4341.9|4348.9|4342.9|4349.9|4343.9|4347.9|4341.9|20
1733502630000|2024-12-06 16:30:30|4349.2|4343.2|4347|4341|4349.7|4343.7|4346.5|4340.5|16
1733502640000|2024-12-06 16:30:40|4347.2|4341.2|4350.2|4344.2|4350.2|4344.2|4347.2|4341.2|5
1733502650000|2024-12-06 16:30:50|||||||||28
1733502660000|2024-12-06 16:31:00|4349.7|4343.7|4350.9|4344.9|4350.9|4344.9|4349.7|4343.7|33
1733502670000|2024-12-06 16:31:10|4350.5|4344.5|4350.9|4344.9|4350.9|4344.9|4350.4|4344.4|8
1733502680000|2024-12-06 16:31:20|4350.7|4344.7|4350.4|4344.4|4350.7|4344.7|4350.4|4344.4|6
1733502690000|2024-12-06 16:31:30|4350|4344|4353.5|4347.5|4353.5|4347.5|4350|4344|9
1733502700000|2024-12-06 16:31:40|4353|4347|4352.4|4346.4|4353|4347|4351.9|4345.9|8
1733502710000|2024-12-06 16:31:50|4352|4346|4351.5|4345.5|4352.9|4346.9|4350.4|4344.4|11
1733502720000|2024-12-06 16:32:00|4351.9|4345.9|4349.4|4343.4|4352.4|4346.4|4349.4|4343.4|13
1733502730000|2024-12-06 16:32:10|4350|4344|4350.5|4344.5|4350.5|4344.5|4349.5|4343.5|6
1733502740000|2024-12-06 16:32:20|4350.4|4344.4|4351.9|4345.9|4352.4|4346.4|4350.4|4344.4|9
1733502750000|2024-12-06 16:32:30|4351.5|4345.5|4350.4|4344.4|4351.5|4345.5|4350.4|4344.4|11
1733502760000|2024-12-06 16:32:40|4350|4344|4350|4344|4350|4344|4350|4344|3
1733502770000|2024-12-06 16:32:50|4350.4|4344.4|4349.5|4343.5|4350.4|4344.4|4349.4|4343.4|5
1733502780000|2024-12-06 16:33:00|4349.9|4343.9|4350.5|4344.5|4350.5|4344.5|4349.9|4343.9|2
1733502790000|2024-12-06 16:33:10|4350.9|4344.9|4351|4345|4351|4345|4350.9|4344.9|12
1733502800000|2024-12-06 16:33:20|4351.2|4345.2|4351.2|4345.2|4351.2|4345.2|4351|4345|1
1733502810000|2024-12-06 16:33:30|4350.9|4344.9|4349|4343|4350.9|4344.9|4349|4343|15
1733502820000|2024-12-06 16:33:40|4348.2|4342.2|4349|4343|4349|4343|4348.2|4342.2|5
1733502830000|2024-12-06 16:33:50|4349.4|4343.4|4346.5|4340.5|4349.4|4343.4|4346.5|4340.5|15
1733502840000|2024-12-06 16:34:00|4346.9|4340.9|4347.5|4341.5|4347.5|4341.5|4346.9|4340.9|3
1733502850000|2024-12-06 16:34:10|4348|4342|4347.5|4341.5|4349|4343|4347.5|4341.5|4
1733502860000|2024-12-06 16:34:20|4347.2|4341.2|4347.9|4341.9|4347.9|4341.9|4347.2|4341.2|3
1733502870000|2024-12-06 16:34:30|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|4348.4|4342.4|3
1733502880000|2024-12-06 16:34:40|4349.7|4343.7|4349.9|4343.9|4350.9|4344.9|4349.7|4343.7|16
1733502890000|2024-12-06 16:34:50|4350.4|4344.4|4350.5|4344.5|4350.5|4344.5|4350.4|4344.4|3
1733502900000|2024-12-06 16:35:00|4351|4345|4350.5|4344.5|4351|4345|4349.9|4343.9|11
1733502910000|2024-12-06 16:35:10|4350.9|4344.9|4350|4344|4351|4345|4350|4344|12
1733502920000|2024-12-06 16:35:20|4350.4|4344.4|4350.5|4344.5|4351|4345|4350|4344|10
1733502930000|2024-12-06 16:35:30|4351|4345|4353|4347|4353.2|4347.2|4351|4345|23
1733502940000|2024-12-06 16:35:40|4352.9|4346.9|4351|4345|4353|4347|4350.9|4344.9|15
1733502950000|2024-12-06 16:35:50|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.9|4344.9|4
1733502960000|2024-12-06 16:36:00|4351|4345|4351.9|4345.9|4351.9|4345.9|4350.9|4344.9|1
1733502970000|2024-12-06 16:36:10|4352|4346|4350.9|4344.9|4352|4346|4350.9|4344.9|13
1733502980000|2024-12-06 16:36:20|4351.4|4345.4|4351|4345|4351.4|4345.4|4350.9|4344.9|105
1733502990000|2024-12-06 16:36:30|4350.7|4344.7|4350|4344|4350.7|4344.7|4350|4344|8
1733503000000|2024-12-06 16:36:40|4350.4|4344.4|4349.4|4343.4|4350.4|4344.4|4349|4343|5
1733503010000|2024-12-06 16:36:50|||||||||2
1733503020000|2024-12-06 16:37:00|4349.5|4343.5|4349.9|4343.9|4349.9|4343.9|4349.4|4343.4|0
1733503030000|2024-12-06 16:37:10|||||||||3
1733503040000|2024-12-06 16:37:20|4350.9|4344.9|4351.4|4345.4|4351.4|4345.4|4350.4|4344.4|10
1733503050000|2024-12-06 16:37:30|4351.7|4345.7|4351.4|4345.4|4351.9|4345.9|4351.4|4345.4|13
1733503060000|2024-12-06 16:37:40|4351|4345|4350.4|4344.4|4351|4345|4350.2|4344.2|4
1733503070000|2024-12-06 16:37:50|4350|4344|4349.9|4343.9|4350|4344|4349.4|4343.4|2
1733503080000|2024-12-06 16:38:00|4350|4344|4349.4|4343.4|4350.4|4344.4|4348.9|4342.9|25
1733503090000|2024-12-06 16:38:10|4349.9|4343.9|4350.4|4344.4|4350.9|4344.9|4349.4|4343.4|7
1733503100000|2024-12-06 16:38:20|4350.9|4344.9|4350.4|4344.4|4350.9|4344.9|4350.4|4344.4|5
1733503110000|2024-12-06 16:38:30|4350.9|4344.9|4350.4|4344.4|4351.5|4345.5|4350.4|4344.4|24
1733503120000|2024-12-06 16:38:40|4350.5|4344.5|4351|4345|4351|4345|4350.5|4344.5|1
1733503130000|2024-12-06 16:38:50|4350.9|4344.9|4350.5|4344.5|4351|4345|4350.4|4344.4|4
1733503140000|2024-12-06 16:39:00|4350.9|4344.9|4350.5|4344.5|4351|4345|4350.5|4344.5|5
1733503150000|2024-12-06 16:39:10|4350.4|4344.4|4350.5|4344.5|4350.9|4344.9|4350.4|4344.4|2
1733503160000|2024-12-06 16:39:20|4350.4|4344.4|4352|4346|4353|4347|4350.4|4344.4|12
1733503170000|2024-12-06 16:39:30|4352.4|4346.4|4351|4345|4352.4|4346.4|4351|4345|8
1733503180000|2024-12-06 16:39:40|4350.7|4344.7|4350|4344|4350.7|4344.7|4349.7|4343.7|2
1733503190000|2024-12-06 16:39:50|4349.7|4343.7|4349|4343|4349.7|4343.7|4349|4343|2
1733503200000|2024-12-06 16:40:00|4349.7|4343.7|4349.2|4343.2|4350.9|4344.9|4349.2|4343.2|16
1733503210000|2024-12-06 16:40:10|4349.9|4343.9|4350|4344|4350|4344|4349.5|4343.5|6
1733503220000|2024-12-06 16:40:20|4350.4|4344.4|4350|4344|4350.5|4344.5|4350|4344|10
1733503230000|2024-12-06 16:40:30|4349.9|4343.9|4349|4343|4350|4344|4349|4343|5
1733503240000|2024-12-06 16:40:40|4349.5|4343.5|4351.9|4345.9|4351.9|4345.9|4349.4|4343.4|11
1733503250000|2024-12-06 16:40:50|4350.9|4344.9|4350.4|4344.4|4350.9|4344.9|4349.9|4343.9|5
1733503260000|2024-12-06 16:41:00|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|4350.9|4344.9|2
1733503270000|2024-12-06 16:41:10|4350.5|4344.5|4349.5|4343.5|4350.5|4344.5|4349.5|4343.5|10
1733503280000|2024-12-06 16:41:20|4349.9|4343.9|4350.4|4344.4|4350.5|4344.5|4349.9|4343.9|5
1733503290000|2024-12-06 16:41:30|4350|4344|4350|4344|4350|4344|4350|4344|3
1733503300000|2024-12-06 16:41:40|4351.9|4345.9|4352.5|4346.5|4352.9|4346.9|4351.9|4345.9|16
1733503310000|2024-12-06 16:41:50|4352.4|4346.4|4350.9|4344.9|4352.4|4346.4|4350.5|4344.5|8
1733503320000|2024-12-06 16:42:00|4351|4345|4349.4|4343.4|4351.2|4345.2|4349.4|4343.4|13
1733503330000|2024-12-06 16:42:10|4348.9|4342.9|4349.2|4343.2|4349.2|4343.2|4348.9|4342.9|7
1733503340000|2024-12-06 16:42:20|4349|4343|4347.2|4341.2|4349|4343|4347.2|4341.2|5
1733503350000|2024-12-06 16:42:30|4347.7|4341.7|4347.2|4341.2|4347.7|4341.7|4346.7|4340.7|9
1733503360000|2024-12-06 16:42:40|4348.2|4342.2|4348.2|4342.2|4348.2|4342.2|4347.7|4341.7|28
1733503370000|2024-12-06 16:42:50|4348|4342|4346.5|4340.5|4348|4342|4346.5|4340.5|21
1733503380000|2024-12-06 16:43:00|||||||||1
1733503390000|2024-12-06 16:43:10|||||||||3
1733503400000|2024-12-06 16:43:20|4346.9|4340.9|4348.5|4342.5|4348.5|4342.5|4346.5|4340.5|5
1733503410000|2024-12-06 16:43:30|4346.5|4340.5|4345.9|4339.9|4347.2|4341.2|4345.9|4339.9|21
1733503420000|2024-12-06 16:43:40|4345.5|4339.5|4344.9|4338.9|4345.7|4339.7|4344.9|4338.9|2
1733503430000|2024-12-06 16:43:50|4344|4338|4344|4338|4344|4338|4344|4338|4
1733503440000|2024-12-06 16:44:00|4344.4|4338.4|4343.4|4337.4|4344.9|4338.9|4343|4337|16
1733503450000|2024-12-06 16:44:10|4343.5|4337.5|4342|4336|4343.5|4337.5|4341.9|4335.9|6
1733503460000|2024-12-06 16:44:20|4341.7|4335.7|4341|4335|4342.5|4336.5|4341|4335|54
1733503470000|2024-12-06 16:44:30|4342.5|4336.5|4341|4335|4343|4337|4341|4335|49
1733503480000|2024-12-06 16:44:40|4340.7|4334.7|4340.5|4334.5|4340.7|4334.7|4340.2|4334.2|8
1733503490000|2024-12-06 16:44:50|4340.7|4334.7|4340.7|4334.7|4340.7|4334.7|4340.4|4334.4|4
1733503500000|2024-12-06 16:45:00|4342|4336|4342.7|4336.7|4343.7|4337.7|4342|4336|16
1733503510000|2024-12-06 16:45:10|4343|4337|4344|4338|4344|4338|4343|4337|6
1733503520000|2024-12-06 16:45:20|4343.7|4337.7|4341|4335|4343.7|4337.7|4341|4335|24
1733503530000|2024-12-06 16:45:30|4340.7|4334.7|4340.5|4334.5|4341.9|4335.9|4340.2|4334.2|13
1733503540000|2024-12-06 16:45:40|4340.2|4334.2|4341|4335|4341|4335|4340.2|4334.2|2
1733503560000|2024-12-06 16:46:00|4341.2|4335.2|4344.7|4338.7|4344.7|4338.7|4341.2|4335.2|9
1733503570000|2024-12-06 16:46:10|4345|4339|4345.5|4339.5|4345.5|4339.5|4344.2|4338.2|13
1733503580000|2024-12-06 16:46:20|4345.9|4339.9|4344|4338|4345.9|4339.9|4341.7|4335.7|25
1733503590000|2024-12-06 16:46:30|4343.4|4337.4|4344.2|4338.2|4344.2|4338.2|4343.2|4337.2|2
1733503600000|2024-12-06 16:46:40|4345.5|4339.5|4345|4339|4345.5|4339.5|4345|4339|22
1733503610000|2024-12-06 16:46:50|4345.4|4339.4|4345.5|4339.5|4345.5|4339.5|4344.9|4338.9|3
1733503620000|2024-12-06 16:47:00|4345.2|4339.2|4345.4|4339.4|4345.4|4339.4|4344.9|4338.9|5
1733503630000|2024-12-06 16:47:10|4345.7|4339.7|4345.5|4339.5|4345.7|4339.7|4345.5|4339.5|3
1733503640000|2024-12-06 16:47:20|||||||||3
1733503650000|2024-12-06 16:47:30|4345.2|4339.2|4345.2|4339.2|4345.5|4339.5|4345.2|4339.2|7
1733503660000|2024-12-06 16:47:40|4345.5|4339.5|4345.9|4339.9|4345.9|4339.9|4345.2|4339.2|7
1733503670000|2024-12-06 16:47:50|4346.2|4340.2|4345.5|4339.5|4346.2|4340.2|4345.2|4339.2|3
1733503680000|2024-12-06 16:48:00|4345.2|4339.2|4346.2|4340.2|4346.2|4340.2|4344.9|4338.9|25
1733503690000|2024-12-06 16:48:10|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|4347.5|4341.5|27
1733503700000|2024-12-06 16:48:20|4347.2|4341.2|4347|4341|4347.2|4341.2|4346.9|4340.9|2
1733503710000|2024-12-06 16:48:30|4346.9|4340.9|4346.2|4340.2|4346.9|4340.9|4346.2|4340.2|6
1733503720000|2024-12-06 16:48:40|4346|4340|4345.9|4339.9|4346|4340|4345.2|4339.2|26
1733503730000|2024-12-06 16:48:50|4346.5|4340.5|4347|4341|4347|4341|4346.5|4340.5|5
1733503740000|2024-12-06 16:49:00|4346.5|4340.5|4346.2|4340.2|4346.5|4340.5|4346|4340|5
1733503750000|2024-12-06 16:49:10|4346|4340|4346.9|4340.9|4347|4341|4346|4340|6
1733503760000|2024-12-06 16:49:20|4347|4341|4347|4341|4347|4341|4346.9|4340.9|2
1733503770000|2024-12-06 16:49:30|4347.9|4341.9|4347|4341|4347.9|4341.9|4346.9|4340.9|11
1733503780000|2024-12-06 16:49:40|4346.9|4340.9|4346.5|4340.5|4347.9|4341.9|4346.5|4340.5|9
1733503790000|2024-12-06 16:49:50|4346.9|4340.9|4346.9|4340.9|4346.9|4340.9|4346.5|4340.5|7
1733503800000|2024-12-06 16:50:00|4347|4341|4346.9|4340.9|4347.9|4341.9|4346.9|4340.9|6
1733503810000|2024-12-06 16:50:10|4346.2|4340.2|4347.4|4341.4|4347.4|4341.4|4346.2|4340.2|11
1733503820000|2024-12-06 16:50:20|4346.9|4340.9|4347.9|4341.9|4347.9|4341.9|4346.9|4340.9|2
1733503830000|2024-12-06 16:50:30|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|4347.4|4341.4|24
1733503840000|2024-12-06 16:50:40|4347|4341|4347.9|4341.9|4348|4342|4347|4341|2
1733503850000|2024-12-06 16:50:50|4348.9|4342.9|4347.4|4341.4|4348.9|4342.9|4347|4341|30
1733503860000|2024-12-06 16:51:00|4347.9|4341.9|4348.5|4342.5|4348.5|4342.5|4347.4|4341.4|2
1733503870000|2024-12-06 16:51:10|4348.4|4342.4|4348.4|4342.4|4348.7|4342.7|4348.4|4342.4|6
1733503880000|2024-12-06 16:51:20|4348.9|4342.9|4348.5|4342.5|4348.9|4342.9|4348.4|4342.4|4
1733503890000|2024-12-06 16:51:30|4348.4|4342.4|4347.4|4341.4|4348.4|4342.4|4347|4341|6
1733503900000|2024-12-06 16:51:40|4348|4342|4347.4|4341.4|4348|4342|4347.4|4341.4|3
1733503910000|2024-12-06 16:51:50|4344.5|4338.5|4344.4|4338.4|4345.4|4339.4|4344.4|4338.4|14
1733503920000|2024-12-06 16:52:00|4344.5|4338.5|4344.9|4338.9|4344.9|4338.9|4344.5|4338.5|1
1733503930000|2024-12-06 16:52:10|4343.9|4337.9|4340.9|4334.9|4343.9|4337.9|4340.9|4334.9|15
1733503940000|2024-12-06 16:52:20|4340.5|4334.5|4339.9|4333.9|4340.9|4334.9|4339.9|4333.9|7
1733503950000|2024-12-06 16:52:30|4340.2|4334.2|4340.2|4334.2|4341|4335|4340|4334|6
1733503960000|2024-12-06 16:52:40|4339.2|4333.2|4338|4332|4339.2|4333.2|4337.9|4331.9|16
1733503970000|2024-12-06 16:52:50|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4337|4331|8
1733503980000|2024-12-06 16:53:00|4339.9|4333.9|4341.4|4335.4|4341.4|4335.4|4339.9|4333.9|11
1733503990000|2024-12-06 16:53:10|4341.5|4335.5|4338|4332|4342|4336|4338|4332|12
1733504000000|2024-12-06 16:53:20|4338.4|4332.4|4338.9|4332.9|4340|4334|4338.4|4332.4|21
1733504010000|2024-12-06 16:53:30|4339|4333|4336.9|4330.9|4339|4333|4336.9|4330.9|20
1733504020000|2024-12-06 16:53:40|4337.4|4331.4|4337.9|4331.9|4337.9|4331.9|4337.4|4331.4|4
1733504030000|2024-12-06 16:53:50|4336.2|4330.2|4336|4330|4336.7|4330.7|4335.9|4329.9|45
1733504040000|2024-12-06 16:54:00|4336.4|4330.4|4336|4330|4336.9|4330.9|4335.4|4329.4|20
1733504050000|2024-12-06 16:54:10|4336.4|4330.4|4337|4331|4337|4331|4336.4|4330.4|4
1733504060000|2024-12-06 16:54:20|4337.9|4331.9|4337.9|4331.9|4337.9|4331.9|4336.9|4330.9|23
1733504070000|2024-12-06 16:54:30|4336|4330|4335.7|4329.7|4336|4330|4335.7|4329.7|45
1733504080000|2024-12-06 16:54:40|4335.2|4329.2|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|3
1733504090000|2024-12-06 16:54:50|4335.5|4329.5|4334.7|4328.7|4335.5|4329.5|4334.4|4328.4|2
1733504100000|2024-12-06 16:55:00|4334.5|4328.5|4336|4330|4336|4330|4334.5|4328.5|10
1733504110000|2024-12-06 16:55:10|4336.2|4330.2|4335.2|4329.2|4336.2|4330.2|4335.2|4329.2|4
1733504120000|2024-12-06 16:55:20|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4333.5|4327.5|70
1733504130000|2024-12-06 16:55:30|4333|4327|4333.2|4327.2|4333.4|4327.4|4332.9|4326.9|27
1733504140000|2024-12-06 16:55:40|4334|4328|4334.2|4328.2|4334.2|4328.2|4333.7|4327.7|16
1733504150000|2024-12-06 16:55:50|4333.2|4327.2|4331.2|4325.2|4333.2|4327.2|4331|4325|16
1733504160000|2024-12-06 16:56:00|4333|4327|4334|4328|4334|4328|4333|4327|32
1733504170000|2024-12-06 16:56:10|4333.2|4327.2|4331.2|4325.2|4333.2|4327.2|4329.2|4323.2|43
1733504180000|2024-12-06 16:56:20|4330.2|4324.2|4330.2|4324.2|4331.2|4325.2|4330.2|4324.2|6
1733504190000|2024-12-06 16:56:30|4330.5|4324.5|4332.2|4326.2|4332.2|4326.2|4330.2|4324.2|13
1733504200000|2024-12-06 16:56:40|4332.5|4326.5|4332.7|4326.7|4332.7|4326.7|4332.2|4326.2|4
1733504210000|2024-12-06 16:56:50|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|1
1733504220000|2024-12-06 16:57:00|4333.5|4327.5|4333.4|4327.4|4334|4328|4332.7|4326.7|22
1733504230000|2024-12-06 16:57:10|4333.5|4327.5|4332.2|4326.2|4334.2|4328.2|4332.2|4326.2|6
1733504240000|2024-12-06 16:57:20|4331.2|4325.2|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|5
1733504250000|2024-12-06 16:57:30|4331.2|4325.2|4332.2|4326.2|4332.2|4326.2|4331.2|4325.2|15
1733504260000|2024-12-06 16:57:40|4332.7|4326.7|4333|4327|4333.2|4327.2|4332.2|4326.2|2
1733504270000|2024-12-06 16:57:50|4332.7|4326.7|4331.2|4325.2|4333.2|4327.2|4330.2|4324.2|7
1733504280000|2024-12-06 16:58:00|4330.7|4324.7|4331.2|4325.2|4331.2|4325.2|4330.7|4324.7|2
1733504290000|2024-12-06 16:58:10|4332.7|4326.7|4333.2|4327.2|4333.2|4327.2|4332.2|4326.2|8
1733504300000|2024-12-06 16:58:20|4333|4327|4333.2|4327.2|4333.2|4327.2|4333|4327|0
1733504310000|2024-12-06 16:58:30|4332.7|4326.7|4331.7|4325.7|4332.7|4326.7|4331.7|4325.7|2
1733504320000|2024-12-06 16:58:40|4331.5|4325.5|4329.7|4323.7|4331.5|4325.5|4329|4323|24
1733504330000|2024-12-06 16:58:50|4330|4324|4330|4324|4330|4324|4329.7|4323.7|0
1733504340000|2024-12-06 16:59:00|4331.4|4325.4|4333.2|4327.2|4333.5|4327.5|4331.4|4325.4|29
1733504350000|2024-12-06 16:59:10|4333.5|4327.5|4334.5|4328.5|4334.5|4328.5|4333|4327|22
1733504360000|2024-12-06 16:59:20|4335.5|4329.5|4335.7|4329.7|4335.7|4329.7|4335.5|4329.5|2
1733504370000|2024-12-06 16:59:30|4335.4|4329.4|4335.7|4329.7|4335.7|4329.7|4335.4|4329.4|2
1733504380000|2024-12-06 16:59:40|||||||||3
1733504390000|2024-12-06 16:59:50|4333|4327|4333.7|4327.7|4334|4328|4331.2|4325.2|45
1733504400000|2024-12-06 17:00:00|4334|4328|4336|4330|4336.2|4330.2|4334|4328|21
1733504410000|2024-12-06 17:00:10|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4
1733504420000|2024-12-06 17:00:20|4333.9|4327.9|4333.5|4327.5|4334|4328|4333.2|4327.2|46
1733504430000|2024-12-06 17:00:30|4333.7|4327.7|4334.4|4328.4|4335.9|4329.9|4333.7|4327.7|22
1733504440000|2024-12-06 17:00:40|4334.5|4328.5|4335|4329|4335|4329|4334.5|4328.5|2
1733504450000|2024-12-06 17:00:50|4334.9|4328.9|4333|4327|4334.9|4328.9|4332.9|4326.9|27
1733504460000|2024-12-06 17:01:00|4333.2|4327.2|4334|4328|4334.5|4328.5|4332.2|4326.2|23
1733504470000|2024-12-06 17:01:10|4334.4|4328.4|4332.9|4326.9|4334.9|4328.9|4332.4|4326.4|9
1733504480000|2024-12-06 17:01:20|4333.4|4327.4|4334|4328|4334|4328|4333.4|4327.4|2
1733504490000|2024-12-06 17:01:30|4334.4|4328.4|4332.9|4326.9|4334.9|4328.9|4332.9|4326.9|22
1733504500000|2024-12-06 17:01:40|4331.9|4325.9|4331.5|4325.5|4332|4326|4331.5|4325.5|3
1733504510000|2024-12-06 17:01:50|4331|4325|4331.4|4325.4|4331.4|4325.4|4330|4324|8
1733504520000|2024-12-06 17:02:00|4331.9|4325.9|4331.9|4325.9|4332.4|4326.4|4331.9|4325.9|2
1733504530000|2024-12-06 17:02:10|4331|4325|4330.5|4324.5|4331|4325|4329.9|4323.9|48
1733504540000|2024-12-06 17:02:20|4330.9|4324.9|4330.9|4324.9|4330.9|4324.9|4330.5|4324.5|3
1733504550000|2024-12-06 17:02:30|4330.2|4324.2|4326.4|4320.4|4330.2|4324.2|4326.4|4320.4|21
1733504560000|2024-12-06 17:02:40|4326|4320|4324.4|4318.4|4326|4320|4324.4|4318.4|16
1733504570000|2024-12-06 17:02:50|4324.5|4318.5|4325|4319|4325|4319|4322.9|4316.9|9
1733504580000|2024-12-06 17:03:00|4325.2|4319.2|4324.4|4318.4|4326.9|4320.9|4324.4|4318.4|25
1733504590000|2024-12-06 17:03:10|4324.5|4318.5|4324.2|4318.2|4324.5|4318.5|4324|4318|4
1733504600000|2024-12-06 17:03:20|4324|4318|4323|4317|4324.2|4318.2|4323|4317|6
1733504610000|2024-12-06 17:03:30|4322.7|4316.7|4324.7|4318.7|4325|4319|4322.7|4316.7|43
1733504620000|2024-12-06 17:03:40|4325|4319|4323.5|4317.5|4325.4|4319.4|4323.5|4317.5|24
1733504630000|2024-12-06 17:03:50|4323|4317|4323.4|4317.4|4323.7|4317.7|4323|4317|1
1733504640000|2024-12-06 17:04:00|4323.5|4317.5|4319.7|4313.7|4323.5|4317.5|4319.7|4313.7|15
1733504650000|2024-12-06 17:04:10|4320.5|4314.5|4321.7|4315.7|4321.7|4315.7|4320.5|4314.5|15
1733504660000|2024-12-06 17:04:20|4322.2|4316.2|4322.5|4316.5|4322.5|4316.5|4321.5|4315.5|5
1733504670000|2024-12-06 17:04:30|4322.4|4316.4|4322.5|4316.5|4322.5|4316.5|4321.7|4315.7|13
1733504680000|2024-12-06 17:04:40|4322.9|4316.9|4322.5|4316.5|4324|4318|4322.5|4316.5|21
1733504690000|2024-12-06 17:04:50|4322.2|4316.2|4321.7|4315.7|4322.2|4316.2|4321.7|4315.7|2
1733504700000|2024-12-06 17:05:00|4321.9|4315.9|4321|4315|4324.9|4318.9|4320.4|4314.4|23
1733504710000|2024-12-06 17:05:10|4320.9|4314.9|4322.4|4316.4|4322.4|4316.4|4320.9|4314.9|8
1733504720000|2024-12-06 17:05:20|4322|4316|4321|4315|4322|4316|4321|4315|10
1733504730000|2024-12-06 17:05:30|4321.2|4315.2|4321|4315|4321.2|4315.2|4321|4315|1
1733504740000|2024-12-06 17:05:40|4321.2|4315.2|4323.7|4317.7|4324|4318|4321.2|4315.2|8
1733504750000|2024-12-06 17:05:50|4324|4318|4324.5|4318.5|4325|4319|4323.7|4317.7|18
1733504760000|2024-12-06 17:06:00|4324|4318|4324|4318|4324|4318|4324|4318|0
1733504770000|2024-12-06 17:06:10|4325|4319|4324.9|4318.9|4325|4319|4323.9|4317.9|11
1733504780000|2024-12-06 17:06:20|4325|4319|4325|4319|4325.4|4319.4|4324.5|4318.5|1
1733504790000|2024-12-06 17:06:30|4325.7|4319.7|4327|4321|4327|4321|4325.7|4319.7|2
1733504800000|2024-12-06 17:06:40|4327.5|4321.5|4326.5|4320.5|4327.5|4321.5|4326.5|4320.5|2
1733504810000|2024-12-06 17:06:50|4326.2|4320.2|4324.5|4318.5|4326.2|4320.2|4324.5|4318.5|2
1733504820000|2024-12-06 17:07:00|4325|4319|4323|4317|4325|4319|4323|4317|2
1733504830000|2024-12-06 17:07:10|4322.7|4316.7|4322|4316|4323|4317|4322|4316|21
1733504840000|2024-12-06 17:07:20|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.2|4315.2|3
1733504850000|2024-12-06 17:07:30|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|4322.2|4316.2|2
1733504860000|2024-12-06 17:07:40|4322.7|4316.7|4323|4317|4323|4317|4322.7|4316.7|9
1733504870000|2024-12-06 17:07:50|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323|4317|0
1733504880000|2024-12-06 17:08:00|4323.5|4317.5|4324.2|4318.2|4324.7|4318.7|4323.5|4317.5|10
1733504890000|2024-12-06 17:08:10|4323.2|4317.2|4323.5|4317.5|4323.7|4317.7|4323.2|4317.2|8
1733504900000|2024-12-06 17:08:20|4323.7|4317.7|4324.7|4318.7|4324.7|4318.7|4323.7|4317.7|1
1733504910000|2024-12-06 17:08:30|4325|4319|4326.7|4320.7|4328.5|4322.5|4325|4319|52
1733504920000|2024-12-06 17:08:40|4327|4321|4327.5|4321.5|4327.5|4321.5|4326.5|4320.5|7
1733504930000|2024-12-06 17:08:50|4327.4|4321.4|4327.5|4321.5|4327.5|4321.5|4327.4|4321.4|1
1733504940000|2024-12-06 17:09:00|4326.9|4320.9|4328.9|4322.9|4328.9|4322.9|4326.4|4320.4|14
1733504950000|2024-12-06 17:09:10|4329|4323|4330.2|4324.2|4330.2|4324.2|4329|4323|8
1733504960000|2024-12-06 17:09:20|4330.5|4324.5|4329|4323|4330.5|4324.5|4329|4323|11
1733504970000|2024-12-06 17:09:30|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|2
1733504980000|2024-12-06 17:09:40|4329.7|4323.7|4332.4|4326.4|4332.5|4326.5|4329.7|4323.7|7
1733504990000|2024-12-06 17:09:50|4332.5|4326.5|4333.7|4327.7|4333.7|4327.7|4332.4|4326.4|1
1733505000000|2024-12-06 17:10:00|4334.5|4328.5|4333.4|4327.4|4335|4329|4333|4327|24
1733505010000|2024-12-06 17:10:10|4333.5|4327.5|4334.5|4328.5|4335|4329|4333.5|4327.5|11
1733505020000|2024-12-06 17:10:20|||||||||4
1733505030000|2024-12-06 17:10:30|4334.7|4328.7|4335.2|4329.2|4335.2|4329.2|4334.7|4328.7|0
1733505040000|2024-12-06 17:10:40|4334.5|4328.5|4334.7|4328.7|4334.7|4328.7|4334.2|4328.2|22
1733505050000|2024-12-06 17:10:50|4334.4|4328.4|4334.7|4328.7|4334.9|4328.9|4334.4|4328.4|4
1733505060000|2024-12-06 17:11:00|4335.2|4329.2|4335.2|4329.2|4335.2|4329.2|4335|4329|14
1733505070000|2024-12-06 17:11:10|4335.5|4329.5|4334.2|4328.2|4335.5|4329.5|4334.2|4328.2|10
1733505080000|2024-12-06 17:11:20|4333.7|4327.7|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|3
1733505090000|2024-12-06 17:11:30|4334|4328|4334.5|4328.5|4334.5|4328.5|4334|4328|3
1733505100000|2024-12-06 17:11:40|4333.7|4327.7|4334.2|4328.2|4334.2|4328.2|4333.7|4327.7|4
1733505110000|2024-12-06 17:11:50|4334.5|4328.5|4336.5|4330.5|4336.5|4330.5|4334.5|4328.5|9
1733505120000|2024-12-06 17:12:00|4336.9|4330.9|4336.7|4330.7|4337.5|4331.5|4336.5|4330.5|12
1733505130000|2024-12-06 17:12:10|||||||||8
1733505140000|2024-12-06 17:12:20|4337|4331|4336.5|4330.5|4337|4331|4336.5|4330.5|2
1733505150000|2024-12-06 17:12:30|4336.7|4330.7|4335.5|4329.5|4336.7|4330.7|4335.5|4329.5|4
1733505160000|2024-12-06 17:12:40|4335.9|4329.9|4335.5|4329.5|4335.9|4329.9|4335.2|4329.2|2
1733505170000|2024-12-06 17:12:50|4335.7|4329.7|4336.7|4330.7|4337|4331|4335.7|4329.7|3
1733505180000|2024-12-06 17:13:00|4337|4331|4339.4|4333.4|4339.5|4333.5|4337|4331|5
1733505190000|2024-12-06 17:13:10|4339|4333|4340|4334|4340|4334|4339|4333|7
1733505200000|2024-12-06 17:13:20|4340.5|4334.5|4340|4334|4341.4|4335.4|4340|4334|13
1733505210000|2024-12-06 17:13:30|4340.4|4334.4|4340.4|4334.4|4340.5|4334.5|4340|4334|2
1733505220000|2024-12-06 17:13:40|4339.9|4333.9|4339.5|4333.5|4339.9|4333.9|4339.5|4333.5|6
1733505230000|2024-12-06 17:13:50|4339.9|4333.9|4339.5|4333.5|4339.9|4333.9|4339|4333|5
1733505240000|2024-12-06 17:14:00|4339.9|4333.9|4340.9|4334.9|4340.9|4334.9|4339.9|4333.9|4
1733505250000|2024-12-06 17:14:10|||||||||3
1733505260000|2024-12-06 17:14:20|4340|4334|4337.9|4331.9|4340|4334|4337.9|4331.9|12
1733505270000|2024-12-06 17:14:30|4338|4332|4338.4|4332.4|4338.9|4332.9|4337.9|4331.9|5
1733505280000|2024-12-06 17:14:40|4338.5|4332.5|4338.9|4332.9|4339|4333|4338.4|4332.4|1
1733505290000|2024-12-06 17:14:50|4338.7|4332.7|4336.9|4330.9|4338.7|4332.7|4336.9|4330.9|7
1733505300000|2024-12-06 17:15:00|4337|4331|4336.4|4330.4|4337.7|4331.7|4335.9|4329.9|11
1733505310000|2024-12-06 17:15:10|4336.5|4330.5|4336.4|4330.4|4336.5|4330.5|4336.4|4330.4|2
1733505320000|2024-12-06 17:15:20|4336.9|4330.9|4335.9|4329.9|4336.9|4330.9|4335.9|4329.9|7
1733505330000|2024-12-06 17:15:30|4336|4330|4335|4329|4336|4330|4335|4329|23
1733505340000|2024-12-06 17:15:40|4332.2|4326.2|4330.7|4324.7|4332.2|4326.2|4330.7|4324.7|523
1733505350000|2024-12-06 17:15:50|4330.2|4324.2|4329.7|4323.7|4330.2|4324.2|4329.4|4323.4|22
1733505360000|2024-12-06 17:16:00|4330|4324|4330.2|4324.2|4330.7|4324.7|4330|4324|8
1733505370000|2024-12-06 17:16:10|4330.4|4324.4|4330.7|4324.7|4330.7|4324.7|4330.4|4324.4|6
1733505380000|2024-12-06 17:16:20|4330.4|4324.4|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|2
1733505400000|2024-12-06 17:16:40|4330.9|4324.9|4330.7|4324.7|4331.2|4325.2|4330.7|4324.7|0
1733505410000|2024-12-06 17:16:50|4330.4|4324.4|4330.7|4324.7|4331.2|4325.2|4330.2|4324.2|4
1733505420000|2024-12-06 17:17:00|4330.4|4324.4|4329.7|4323.7|4330.4|4324.4|4329.7|4323.7|9
1733505430000|2024-12-06 17:17:10|4329.2|4323.2|4329.7|4323.7|4329.9|4323.9|4329.2|4323.2|0
1733505440000|2024-12-06 17:17:20|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|4329.9|4323.9|0
1733505450000|2024-12-06 17:17:30|4329.7|4323.7|4328.7|4322.7|4329.9|4323.9|4327.4|4321.4|10
1733505460000|2024-12-06 17:17:40|4328.4|4322.4|4327.9|4321.9|4328.4|4322.4|4327.9|4321.9|0
1733505470000|2024-12-06 17:17:50|4328.4|4322.4|4329.2|4323.2|4329.2|4323.2|4328.2|4322.2|1
1733505480000|2024-12-06 17:18:00|4329.7|4323.7|4328.4|4322.4|4330.2|4324.2|4327.9|4321.9|8
1733505490000|2024-12-06 17:18:10|4328.2|4322.2|4327.7|4321.7|4328.2|4322.2|4327.4|4321.4|1
1733505500000|2024-12-06 17:18:20|4327.4|4321.4|4327.7|4321.7|4327.7|4321.7|4327.2|4321.2|23
1733505510000|2024-12-06 17:18:30|4326.9|4320.9|4327.7|4321.7|4328.2|4322.2|4326.7|4320.7|6
1733505520000|2024-12-06 17:18:40|4328.2|4322.2|4329.2|4323.2|4329.2|4323.2|4328.2|4322.2|4
1733505530000|2024-12-06 17:18:50|4328.9|4322.9|4329.2|4323.2|4329.2|4323.2|4328.9|4322.9|2
1733505540000|2024-12-06 17:19:00|4329.5|4323.5|4330.2|4324.2|4330.2|4324.2|4329.4|4323.4|9
1733505550000|2024-12-06 17:19:10|4330.7|4324.7|4331.2|4325.2|4331.5|4325.5|4330.7|4324.7|11
1733505560000|2024-12-06 17:19:20|4330.4|4324.4|4330.7|4324.7|4330.7|4324.7|4330.4|4324.4|7
1733505570000|2024-12-06 17:19:30|4330.4|4324.4|4329.4|4323.4|4330.4|4324.4|4328.7|4322.7|4
1733505580000|2024-12-06 17:19:40|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4328.9|4322.9|1
1733505590000|2024-12-06 17:19:50|4328.9|4322.9|4329.7|4323.7|4329.7|4323.7|4328.9|4322.9|2
1733505600000|2024-12-06 17:20:00|4329.9|4323.9|4331.2|4325.2|4331.2|4325.2|4329.7|4323.7|6
1733505610000|2024-12-06 17:20:10|4329.7|4323.7|4329.2|4323.2|4329.7|4323.7|4328.7|4322.7|49
1733505620000|2024-12-06 17:20:20|4329.7|4323.7|4329.7|4323.7|4329.9|4323.9|4329.2|4323.2|3
1733505630000|2024-12-06 17:20:30|4329.4|4323.4|4328.9|4322.9|4329.4|4323.4|4328.7|4322.7|2
1733505640000|2024-12-06 17:20:40|4328.7|4322.7|4329.2|4323.2|4329.2|4323.2|4325.9|4319.9|49
1733505650000|2024-12-06 17:20:50|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|4328.4|4322.4|6
1733505660000|2024-12-06 17:21:00|4328.9|4322.9|4328.1|4322.1|4329.4|4323.4|4327.9|4321.9|8
1733505670000|2024-12-06 17:21:10|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4327.9|4321.9|4
1733505680000|2024-12-06 17:21:20|4328.1|4322.1|4328.9|4322.9|4328.9|4322.9|4327.9|4321.9|9
1733505690000|2024-12-06 17:21:30|4328.6|4322.6|4328.9|4322.9|4329.1|4323.1|4328.6|4322.6|2
1733505700000|2024-12-06 17:21:40|4329.1|4323.1|4328.4|4322.4|4329.1|4323.1|4328.4|4322.4|2
1733505710000|2024-12-06 17:21:50|4328.9|4322.9|4329.2|4323.2|4329.2|4323.2|4328.7|4322.7|4
1733505720000|2024-12-06 17:22:00|4329.6|4323.6|4329.4|4323.4|4329.9|4323.9|4328.6|4322.6|10
1733505730000|2024-12-06 17:22:10|4329.2|4323.2|4329.4|4323.4|4329.6|4323.6|4329.2|4323.2|5
1733505740000|2024-12-06 17:22:20|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|4329.6|4323.6|0
1733505750000|2024-12-06 17:22:30|4329.4|4323.4|4329.4|4323.4|4329.4|4323.4|4329.2|4323.2|2
1733505760000|2024-12-06 17:22:40|4329.6|4323.6|4329.9|4323.9|4329.9|4323.9|4329.6|4323.6|4
1733505770000|2024-12-06 17:22:50|4330.4|4324.4|4329.6|4323.6|4330.4|4324.4|4329.4|4323.4|5
1733505780000|2024-12-06 17:23:00|4329.9|4323.9|4329.9|4323.9|4330.2|4324.2|4329.6|4323.6|7
1733505790000|2024-12-06 17:23:10|4330.2|4324.2|4329.9|4323.9|4330.2|4324.2|4329.9|4323.9|9
1733505800000|2024-12-06 17:23:20|4329.4|4323.4|4329.9|4323.9|4329.9|4323.9|4329.4|4323.4|3
1733505810000|2024-12-06 17:23:30|4330.2|4324.2|4330.7|4324.7|4331.7|4325.7|4330.2|4324.2|11
1733505820000|2024-12-06 17:23:40|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|2
1733505830000|2024-12-06 17:23:50|4330.4|4324.4|4330.7|4324.7|4330.7|4324.7|4330.4|4324.4|4
1733505840000|2024-12-06 17:24:00|4330.9|4324.9|4331.2|4325.2|4331.2|4325.2|4330.9|4324.9|2
1733505850000|2024-12-06 17:24:10|4330.6|4324.6|4330.9|4324.9|4330.9|4324.9|4330.6|4324.6|6
1733505860000|2024-12-06 17:24:20|||||||||3
1733505870000|2024-12-06 17:24:30|4330.6|4324.6|4330.4|4324.4|4330.9|4324.9|4329.4|4323.4|7
1733505880000|2024-12-06 17:24:40|4330.7|4324.7|4330.9|4324.9|4330.9|4324.9|4330.6|4324.6|1
1733505890000|2024-12-06 17:24:50|4330.6|4324.6|4330.9|4324.9|4331.2|4325.2|4330.6|4324.6|4
1733505900000|2024-12-06 17:25:00|4330.4|4324.4|4330.2|4324.2|4330.4|4324.4|4329.1|4323.1|4
1733505910000|2024-12-06 17:25:10|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|5
1733505920000|2024-12-06 17:25:20|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|0
1733505930000|2024-12-06 17:25:30|4331.4|4325.4|4332.9|4326.9|4332.9|4326.9|4331.2|4325.2|12
1733505940000|2024-12-06 17:25:40|4333.2|4327.2|4333.9|4327.9|4334.2|4328.2|4333.2|4327.2|5
1733505950000|2024-12-06 17:25:50|4333.7|4327.7|4332.2|4326.2|4333.7|4327.7|4332.2|4326.2|3
1733505960000|2024-12-06 17:26:00|4332.6|4326.6|4332.7|4326.7|4333.2|4327.2|4332.6|4326.6|5
1733505970000|2024-12-06 17:26:10|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.2|4326.2|3
1733505980000|2024-12-06 17:26:20|4332.6|4326.6|4332.9|4326.9|4332.9|4326.9|4332.2|4326.2|1
1733505990000|2024-12-06 17:26:30|4332.7|4326.7|4332.9|4326.9|4332.9|4326.9|4332.7|4326.7|2
1733506000000|2024-12-06 17:26:40|4331.6|4325.6|4331.9|4325.9|4331.9|4325.9|4331.1|4325.1|19
1733506010000|2024-12-06 17:26:50|4332.9|4326.9|4332.7|4326.7|4332.9|4326.9|4332.7|4326.7|2
1733506020000|2024-12-06 17:27:00|4332.9|4326.9|4333.2|4327.2|4333.2|4327.2|4332.9|4326.9|3
1733506030000|2024-12-06 17:27:10|4332.4|4326.4|4332.9|4326.9|4332.9|4326.9|4332.2|4326.2|9
1733506040000|2024-12-06 17:27:20|4333.2|4327.2|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|2
1733506050000|2024-12-06 17:27:30|4333.2|4327.2|4333.2|4327.2|4333.2|4327.2|4332.7|4326.7|6
1733506060000|2024-12-06 17:27:40|4333.9|4327.9|4333.7|4327.7|4333.9|4327.9|4333.7|4327.7|1
1733506070000|2024-12-06 17:27:50|4333.2|4327.2|4332.7|4326.7|4333.2|4327.2|4332.2|4326.2|12
1733506080000|2024-12-06 17:28:00|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|4332.9|4326.9|1
1733506090000|2024-12-06 17:28:10|4332.6|4326.6|4331.7|4325.7|4333.2|4327.2|4331.7|4325.7|10
1733506100000|2024-12-06 17:28:20|4332.1|4326.1|4329.9|4323.9|4332.2|4326.2|4329.9|4323.9|6
1733506110000|2024-12-06 17:28:30|4330.4|4324.4|4330.9|4324.9|4330.9|4324.9|4330.4|4324.4|1
1733506120000|2024-12-06 17:28:40|4331.7|4325.7|4332.2|4326.2|4332.2|4326.2|4331.7|4325.7|1
1733506130000|2024-12-06 17:28:50|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|4332.7|4326.7|2
1733506140000|2024-12-06 17:29:00|4333.7|4327.7|4332.7|4326.7|4333.7|4327.7|4332.7|4326.7|3
1733506150000|2024-12-06 17:29:10|4333.2|4327.2|4334.2|4328.2|4334.2|4328.2|4333.2|4327.2|4
1733506160000|2024-12-06 17:29:20|4335.2|4329.2|4334.2|4328.2|4335.2|4329.2|4334.2|4328.2|8
1733506170000|2024-12-06 17:29:30|4333.9|4327.9|4333.7|4327.7|4334.7|4328.7|4333.7|4327.7|5
1733506180000|2024-12-06 17:29:40|||||||||2
1733506190000|2024-12-06 17:29:50|4333.1|4327.1|4332.2|4326.2|4333.1|4327.1|4332.2|4326.2|6
1733506200000|2024-12-06 17:30:00|4333.7|4327.7|4334.7|4328.7|4334.7|4328.7|4332.4|4326.4|19
1733506210000|2024-12-06 17:30:10|||||||||2
1733506220000|2024-12-06 17:30:20|4335.2|4329.2|4334.7|4328.7|4335.2|4329.2|4334.7|4328.7|3
1733506230000|2024-12-06 17:30:30|4335.1|4329.1|4335.2|4329.2|4335.2|4329.2|4335.1|4329.1|5
1733506240000|2024-12-06 17:30:40|4336.4|4330.4|4336.2|4330.2|4336.6|4330.6|4336.2|4330.2|9
1733506250000|2024-12-06 17:30:50|4336.4|4330.4|4336.4|4330.4|4336.4|4330.4|4336.2|4330.2|1
1733506260000|2024-12-06 17:31:00|4336.2|4330.2|4336.2|4330.2|4336.2|4330.2|4335.4|4329.4|14
1733506270000|2024-12-06 17:31:10|4335.7|4329.7|4336.2|4330.2|4336.2|4330.2|4335.7|4329.7|5
1733506280000|2024-12-06 17:31:20|4334.9|4328.9|4334.2|4328.2|4334.9|4328.9|4333.9|4327.9|24
1733506290000|2024-12-06 17:31:30|4333.7|4327.7|4333.2|4327.2|4333.9|4327.9|4332.7|4326.7|5
1733506300000|2024-12-06 17:31:40|4333.4|4327.4|4333.2|4327.2|4333.4|4327.4|4332.7|4326.7|36
1733506310000|2024-12-06 17:31:50|4333.4|4327.4|4333.2|4327.2|4333.4|4327.4|4333.2|4327.2|0
1733506320000|2024-12-06 17:32:00|4333.4|4327.4|4334.7|4328.7|4334.9|4328.9|4333.4|4327.4|13
1733506330000|2024-12-06 17:32:10|4334.9|4328.9|4335.7|4329.7|4335.7|4329.7|4334.7|4328.7|9
1733506340000|2024-12-06 17:32:20|4335.2|4329.2|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|3
1733506350000|2024-12-06 17:32:30|4335.4|4329.4|4334.7|4328.7|4335.7|4329.7|4334.7|4328.7|15
1733506360000|2024-12-06 17:32:40|4334.9|4328.9|4335.7|4329.7|4335.7|4329.7|4334.7|4328.7|5
1733506370000|2024-12-06 17:32:50|4335.2|4329.2|4335.7|4329.7|4335.7|4329.7|4335.2|4329.2|1
1733506390000|2024-12-06 17:33:10|||||||||3
1733506400000|2024-12-06 17:33:20|4336.2|4330.2|4334.7|4328.7|4336.2|4330.2|4334.2|4328.2|4
1733506410000|2024-12-06 17:33:30|4334.2|4328.2|4333.7|4327.7|4334.2|4328.2|4333.7|4327.7|2
1733506420000|2024-12-06 17:33:40|||||||||1
1733506430000|2024-12-06 17:33:50|4333.4|4327.4|4333.2|4327.2|4333.7|4327.7|4333.2|4327.2|2
1733506440000|2024-12-06 17:34:00|4333.4|4327.4|4332.9|4326.9|4333.4|4327.4|4332.9|4326.9|4
1733506450000|2024-12-06 17:34:10|4333.2|4327.2|4331.7|4325.7|4333.2|4327.2|4330.9|4324.9|19
1733506460000|2024-12-06 17:34:20|||||||||1
1733506470000|2024-12-06 17:34:30|4332.1|4326.1|4332.7|4326.7|4332.7|4326.7|4332.1|4326.1|2
1733506480000|2024-12-06 17:34:40|4332.2|4326.2|4332.7|4326.7|4332.7|4326.7|4332.2|4326.2|4
1733506490000|2024-12-06 17:34:50|||||||||1
1733506500000|2024-12-06 17:35:00|4333.2|4327.2|4333.2|4327.2|4333.7|4327.7|4332.7|4326.7|8
1733506510000|2024-12-06 17:35:10|4333.7|4327.7|4333.7|4327.7|4333.7|4327.7|4333.2|4327.2|4
1733506520000|2024-12-06 17:35:20|4333.2|4327.2|4333.7|4327.7|4333.7|4327.7|4333.2|4327.2|4
1733506530000|2024-12-06 17:35:30|4335.7|4329.7|4335.7|4329.7|4335.7|4329.7|4335.4|4329.4|12
1733506540000|2024-12-06 17:35:40|4335.2|4329.2|4334.7|4328.7|4335.2|4329.2|4334.4|4328.4|6
1733506550000|2024-12-06 17:35:50|4334.2|4328.2|4333.2|4327.2|4334.2|4328.2|4333.2|4327.2|7
1733506570000|2024-12-06 17:36:10|4332.4|4326.4|4332.2|4326.2|4332.4|4326.4|4331.2|4325.2|13
1733506580000|2024-12-06 17:36:20|4331.7|4325.7|4330.4|4324.4|4331.7|4325.7|4330.4|4324.4|9
1733506590000|2024-12-06 17:36:30|4330.2|4324.2|4330.7|4324.7|4330.7|4324.7|4330.2|4324.2|7
1733506600000|2024-12-06 17:36:40|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|4330.4|4324.4|0
1733506610000|2024-12-06 17:36:50|4330.2|4324.2|4328.7|4322.7|4330.2|4324.2|4328.2|4322.2|7
1733506620000|2024-12-06 17:37:00|4328.4|4322.4|4326.9|4320.9|4328.4|4322.4|4326.2|4320.2|41
1733506630000|2024-12-06 17:37:10|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4
1733506640000|2024-12-06 17:37:20|4327.9|4321.9|4328.7|4322.7|4328.7|4322.7|4327.9|4321.9|5
1733506650000|2024-12-06 17:37:30|4328.4|4322.4|4329.7|4323.7|4329.7|4323.7|4328.4|4322.4|3
1733506660000|2024-12-06 17:37:40|4329.9|4323.9|4328.4|4322.4|4330.1|4324.1|4328.4|4322.4|5
1733506670000|2024-12-06 17:37:50|4328.7|4322.7|4327.4|4321.4|4328.7|4322.7|4327.4|4321.4|6
1733506680000|2024-12-06 17:38:00|4326.9|4320.9|4326.9|4320.9|4327.4|4321.4|4326.7|4320.7|5
1733506690000|2024-12-06 17:38:10|4327.2|4321.2|4328.2|4322.2|4328.2|4322.2|4327.2|4321.2|7
1733506700000|2024-12-06 17:38:20|4328.4|4322.4|4328.7|4322.7|4329.2|4323.2|4328.4|4322.4|5
1733506710000|2024-12-06 17:38:30|4328.9|4322.9|4328.7|4322.7|4329.2|4323.2|4328.7|4322.7|1
1733506720000|2024-12-06 17:38:40|4328.6|4322.6|4328.7|4322.7|4328.7|4322.7|4328.2|4322.2|1
1733506730000|2024-12-06 17:38:50|4328.2|4322.2|4327.7|4321.7|4328.4|4322.4|4327.7|4321.7|9
1733506740000|2024-12-06 17:39:00|4327.4|4321.4|4326.9|4320.9|4327.4|4321.4|4326.1|4320.1|7
1733506750000|2024-12-06 17:39:10|4326.7|4320.7|4328.7|4322.7|4328.7|4322.7|4326.7|4320.7|12
1733506760000|2024-12-06 17:39:20|4328.9|4322.9|4328.9|4322.9|4329.2|4323.2|4328.4|4322.4|2
1733506770000|2024-12-06 17:39:30|4328.1|4322.1|4327.2|4321.2|4328.1|4322.1|4327.2|4321.2|6
1733506780000|2024-12-06 17:39:40|4327.6|4321.6|4327.7|4321.7|4327.7|4321.7|4327.6|4321.6|12
1733506790000|2024-12-06 17:39:50|4327.2|4321.2|4325.4|4319.4|4327.2|4321.2|4324.4|4318.4|9
1733506800000|2024-12-06 17:40:00|4325.1|4319.1|4325.4|4319.4|4325.4|4319.4|4325.1|4319.1|5
1733506810000|2024-12-06 17:40:10|4324.4|4318.4|4321.9|4315.9|4324.4|4318.4|4321.7|4315.7|21
1733506820000|2024-12-06 17:40:20|4321.2|4315.2|4321.2|4315.2|4321.4|4315.4|4321.2|4315.2|112
1733506830000|2024-12-06 17:40:30|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.2|4314.2|14
1733506840000|2024-12-06 17:40:40|4320.7|4314.7|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|3
1733506850000|2024-12-06 17:40:50|4320.2|4314.2|4320.7|4314.7|4320.7|4314.7|4320.2|4314.2|4
1733506860000|2024-12-06 17:41:00|4320.2|4314.2|4320.7|4314.7|4321.2|4315.2|4320.2|4314.2|9
1733506870000|2024-12-06 17:41:10|4320.9|4314.9|4318.4|4312.4|4320.9|4314.9|4318.2|4312.2|6
1733506880000|2024-12-06 17:41:20|4318.2|4312.2|4316.4|4310.4|4318.7|4312.7|4316.4|4310.4|5
1733506890000|2024-12-06 17:41:30|4316.9|4310.9|4316.7|4310.7|4317.2|4311.2|4316.4|4310.4|6
1733506900000|2024-12-06 17:41:40|4314.9|4308.9|4314.9|4308.9|4316.2|4310.2|4314.2|4308.2|70
1733506910000|2024-12-06 17:41:50|4314.7|4308.7|4314.4|4308.4|4314.7|4308.7|4313.9|4307.9|2
1733506920000|2024-12-06 17:42:00|4313.2|4307.2|4314.9|4308.9|4316.4|4310.4|4313.2|4307.2|82
1733506930000|2024-12-06 17:42:10|4315.2|4309.2|4315.7|4309.7|4316.2|4310.2|4314.9|4308.9|24
1733506940000|2024-12-06 17:42:20|4315.4|4309.4|4317.1|4311.1|4317.1|4311.1|4315.4|4309.4|12
1733506950000|2024-12-06 17:42:30|4317.4|4311.4|4315.4|4309.4|4317.4|4311.4|4314.9|4308.9|7
1733506960000|2024-12-06 17:42:40|4315.2|4309.2|4315.9|4309.9|4316.2|4310.2|4315.2|4309.2|5
1733506970000|2024-12-06 17:42:50|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.4|4309.4|1
1733506980000|2024-12-06 17:43:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.2|4309.2|0
1733506990000|2024-12-06 17:43:10|4315.2|4309.2|4315.4|4309.4|4315.4|4309.4|4315.2|4309.2|5
1733507000000|2024-12-06 17:43:20|4315.7|4309.7|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|3
1733507020000|2024-12-06 17:43:40|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|4315.7|4309.7|8
1733507030000|2024-12-06 17:43:50|4314.9|4308.9|4315.7|4309.7|4315.7|4309.7|4314.9|4308.9|2
1733507040000|2024-12-06 17:44:00|4315.2|4309.2|4313.2|4307.2|4315.4|4309.4|4313.2|4307.2|25
1733507050000|2024-12-06 17:44:10|4315.4|4309.4|4315.7|4309.7|4315.7|4309.7|4315.4|4309.4|43
1733507060000|2024-12-06 17:44:20|4315.4|4309.4|4315.4|4309.4|4315.7|4309.7|4314.9|4308.9|8
1733507070000|2024-12-06 17:44:30|4315.2|4309.2|4315.7|4309.7|4315.7|4309.7|4315.2|4309.2|2
1733507080000|2024-12-06 17:44:40|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4
1733507090000|2024-12-06 17:44:50|4315.7|4309.7|4314.9|4308.9|4315.7|4309.7|4314.6|4308.6|5
1733507100000|2024-12-06 17:45:00|4315.2|4309.2|4316.9|4310.9|4316.9|4310.9|4315.2|4309.2|2
1733507110000|2024-12-06 17:45:10|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4316.9|4310.9|2
1733507120000|2024-12-06 17:45:20|4317.6|4311.6|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|6
1733507130000|2024-12-06 17:45:30|4318.2|4312.2|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|6
1733507140000|2024-12-06 17:45:40|4317.7|4311.7|4318.9|4312.9|4318.9|4312.9|4317.7|4311.7|3
1733507150000|2024-12-06 17:45:50|4319.2|4313.2|4318.9|4312.9|4319.2|4313.2|4318.9|4312.9|2
1733507160000|2024-12-06 17:46:00|4319.2|4313.2|4319.9|4313.9|4319.9|4313.9|4318.9|4312.9|7
1733507170000|2024-12-06 17:46:10|4320.6|4314.6|4316.7|4310.7|4320.6|4314.6|4316.7|4310.7|7
1733507180000|2024-12-06 17:46:20|4317.7|4311.7|4318.2|4312.2|4318.2|4312.2|4317.7|4311.7|4
1733507190000|2024-12-06 17:46:30|4317.7|4311.7|4316.7|4310.7|4317.7|4311.7|4316.2|4310.2|5
1733507200000|2024-12-06 17:46:40|4317.2|4311.2|4317.7|4311.7|4317.7|4311.7|4317.2|4311.2|4
1733507210000|2024-12-06 17:46:50|4317.9|4311.9|4317.9|4311.9|4318.4|4312.4|4317.9|4311.9|11
1733507220000|2024-12-06 17:47:00|4317.4|4311.4|4317.7|4311.7|4317.9|4311.9|4317.2|4311.2|3
1733507230000|2024-12-06 17:47:10|4317.9|4311.9|4318.2|4312.2|4318.2|4312.2|4317.7|4311.7|4
1733507240000|2024-12-06 17:47:20|4317.4|4311.4|4316.9|4310.9|4317.7|4311.7|4316.6|4310.6|8
1733507250000|2024-12-06 17:47:30|4317.6|4311.6|4316.7|4310.7|4317.9|4311.9|4316.7|4310.7|1
1733507260000|2024-12-06 17:47:40|4316.9|4310.9|4315.2|4309.2|4316.9|4310.9|4315.1|4309.1|3
1733507270000|2024-12-06 17:47:50|4315.7|4309.7|4315.9|4309.9|4316.4|4310.4|4315.7|4309.7|3
1733507280000|2024-12-06 17:48:00|4316.1|4310.1|4315.4|4309.4|4316.1|4310.1|4315.4|4309.4|0
1733507290000|2024-12-06 17:48:10|4315.6|4309.6|4315.9|4309.9|4315.9|4309.9|4315.2|4309.2|5
1733507300000|2024-12-06 17:48:20|4315.4|4309.4|4315.9|4309.9|4316.2|4310.2|4315.4|4309.4|9
1733507310000|2024-12-06 17:48:30|4316.2|4310.2|4316.4|4310.4|4316.7|4310.7|4316.2|4310.2|7
1733507320000|2024-12-06 17:48:40|4316.7|4310.7|4315.2|4309.2|4316.7|4310.7|4315.2|4309.2|10
1733507330000|2024-12-06 17:48:50|4314.6|4308.6|4315.4|4309.4|4315.4|4309.4|4314.6|4308.6|191
1733507340000|2024-12-06 17:49:00|4315.2|4309.2|4315.9|4309.9|4315.9|4309.9|4315.2|4309.2|6
1733507350000|2024-12-06 17:49:10|4316.2|4310.2|4316.9|4310.9|4317.4|4311.4|4315.9|4309.9|20
1733507360000|2024-12-06 17:49:20|4317.2|4311.2|4316.2|4310.2|4317.4|4311.4|4316.2|4310.2|5
1733507370000|2024-12-06 17:49:30|4315.7|4309.7|4316.9|4310.9|4317.2|4311.2|4315.7|4309.7|6
1733507380000|2024-12-06 17:49:40|4316.7|4310.7|4316.4|4310.4|4316.7|4310.7|4316.4|4310.4|1
1733507390000|2024-12-06 17:49:50|4316.7|4310.7|4316.2|4310.2|4317.1|4311.1|4315.7|4309.7|12
1733507400000|2024-12-06 17:50:00|4315.7|4309.7|4316.7|4310.7|4317.1|4311.1|4315.7|4309.7|6
1733507410000|2024-12-06 17:50:10|4317.9|4311.9|4318.6|4312.6|4318.6|4312.6|4317.7|4311.7|28
1733507420000|2024-12-06 17:50:20|4318.2|4312.2|4319.2|4313.2|4319.6|4313.6|4318.2|4312.2|21
1733507430000|2024-12-06 17:50:30|4319.6|4313.6|4316.6|4310.6|4319.6|4313.6|4316.6|4310.6|5
1733507440000|2024-12-06 17:50:40|4315.9|4309.9|4316.2|4310.2|4316.2|4310.2|4315.7|4309.7|0
1733507450000|2024-12-06 17:50:50|4315.9|4309.9|4316.6|4310.6|4316.6|4310.6|4315.9|4309.9|1
1733507460000|2024-12-06 17:51:00|4316.9|4310.9|4317.7|4311.7|4318.2|4312.2|4316.9|4310.9|1
1733507470000|2024-12-06 17:51:10|4316.4|4310.4|4316.7|4310.7|4316.9|4310.9|4315.9|4309.9|16
1733507480000|2024-12-06 17:51:20|4316.9|4310.9|4316.7|4310.7|4317.1|4311.1|4316.7|4310.7|0
1733507490000|2024-12-06 17:51:30|4315.4|4309.4|4315.9|4309.9|4316.2|4310.2|4315.4|4309.4|5
1733507500000|2024-12-06 17:51:40|4316.2|4310.2|4314.2|4308.2|4316.7|4310.7|4314.2|4308.2|3
1733507510000|2024-12-06 17:51:50|4314.4|4308.4|4314.2|4308.2|4315.7|4309.7|4314.2|4308.2|29
1733507520000|2024-12-06 17:52:00|4313.6|4307.6|4313.7|4307.7|4313.7|4307.7|4313.4|4307.4|8
1733507530000|2024-12-06 17:52:10|4313.6|4307.6|4314.4|4308.4|4314.4|4308.4|4312.2|4306.2|39
1733507540000|2024-12-06 17:52:20|4313.2|4307.2|4314.1|4308.1|4314.1|4308.1|4313.2|4307.2|6
1733507550000|2024-12-06 17:52:30|4314.4|4308.4|4314.9|4308.9|4314.9|4308.9|4314.4|4308.4|1
1733507570000|2024-12-06 17:52:50|4314.7|4308.7|4315.7|4309.7|4315.7|4309.7|4314.7|4308.7|4
1733507580000|2024-12-06 17:53:00|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|3
1733507590000|2024-12-06 17:53:10|4316.2|4310.2|4317.7|4311.7|4317.7|4311.7|4316.2|4310.2|10
1733507600000|2024-12-06 17:53:20|4317.9|4311.9|4318.7|4312.7|4318.7|4312.7|4317.9|4311.9|3
1733507610000|2024-12-06 17:53:30|4318.6|4312.6|4319.2|4313.2|4319.2|4313.2|4318.2|4312.2|1
1733507620000|2024-12-06 17:53:40|4318.7|4312.7|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|2
1733507630000|2024-12-06 17:53:50|4319.7|4313.7|4318.4|4312.4|4319.7|4313.7|4318.4|4312.4|3
1733507640000|2024-12-06 17:54:00|4318.7|4312.7|4317.4|4311.4|4318.7|4312.7|4317.4|4311.4|2
1733507650000|2024-12-06 17:54:10|4317.9|4311.9|4317.7|4311.7|4317.9|4311.9|4317.7|4311.7|7
1733507670000|2024-12-06 17:54:30|4318.7|4312.7|4318.4|4312.4|4318.7|4312.7|4318.4|4312.4|2
1733507680000|2024-12-06 17:54:40|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|4318.7|4312.7|1
1733507690000|2024-12-06 17:54:50|4319.2|4313.2|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|2
1733507700000|2024-12-06 17:55:00|4318.4|4312.4|4316.7|4310.7|4318.4|4312.4|4316.2|4310.2|12
1733507710000|2024-12-06 17:55:10|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|7
1733507720000|2024-12-06 17:55:20|4317.7|4311.7|4316.7|4310.7|4317.7|4311.7|4316.7|4310.7|5
1733507730000|2024-12-06 17:55:30|||||||||1
1733507750000|2024-12-06 17:55:50|4317.1|4311.1|4316.9|4310.9|4317.7|4311.7|4316.9|4310.9|8
1733507760000|2024-12-06 17:56:00|||||||||2
1733507770000|2024-12-06 17:56:10|4317.6|4311.6|4316.9|4310.9|4317.6|4311.6|4316.2|4310.2|5
1733507780000|2024-12-06 17:56:20|4316.7|4310.7|4316.7|4310.7|4316.9|4310.9|4316.4|4310.4|0
1733507790000|2024-12-06 17:56:30|4316.4|4310.4|4316.2|4310.2|4316.7|4310.7|4316.2|4310.2|2
1733507800000|2024-12-06 17:56:40|4316.4|4310.4|4317.7|4311.7|4317.7|4311.7|4316.4|4310.4|5
1733507810000|2024-12-06 17:56:50|4317.2|4311.2|4318.9|4312.9|4319.2|4313.2|4316.9|4310.9|6
1733507820000|2024-12-06 17:57:00|4319.2|4313.2|4319.7|4313.7|4320.4|4314.4|4319.2|4313.2|7
1733507830000|2024-12-06 17:57:10|4320.2|4314.2|4319.2|4313.2|4320.2|4314.2|4319.2|4313.2|5
1733507840000|2024-12-06 17:57:20|4319.7|4313.7|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|8
1733507850000|2024-12-06 17:57:30|4319.4|4313.4|4319.2|4313.2|4319.7|4313.7|4319.2|4313.2|4
1733507860000|2024-12-06 17:57:40|4319.6|4313.6|4319.7|4313.7|4319.7|4313.7|4319.6|4313.6|2
1733507870000|2024-12-06 17:57:50|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|4319.2|4313.2|2
1733507880000|2024-12-06 17:58:00|||||||||7
1733507890000|2024-12-06 17:58:10|4318.2|4312.2|4319.7|4313.7|4319.7|4313.7|4317.9|4311.9|23
1733507900000|2024-12-06 17:58:20|4318.2|4312.2|4317.2|4311.2|4318.2|4312.2|4317.2|4311.2|14
1733507910000|2024-12-06 17:58:30|||||||||8
1733507920000|2024-12-06 17:58:40|4318.2|4312.2|4318.2|4312.2|4318.2|4312.2|4317.7|4311.7|5
1733507930000|2024-12-06 17:58:50|4316.2|4310.2|4316.2|4310.2|4316.2|4310.2|4315.9|4309.9|14
1733507940000|2024-12-06 17:59:00|4317.9|4311.9|4316.2|4310.2|4317.9|4311.9|4316.2|4310.2|4
1733507950000|2024-12-06 17:59:10|4316.4|4310.4|4318.6|4312.6|4318.9|4312.9|4316.2|4310.2|11
1733507960000|2024-12-06 17:59:20|||||||||3
1733507970000|2024-12-06 17:59:30|4320.2|4314.2|4319.7|4313.7|4320.6|4314.6|4319.7|4313.7|5
1733507980000|2024-12-06 17:59:40|4320.2|4314.2|4320.6|4314.6|4320.7|4314.7|4320.2|4314.2|123
1733507990000|2024-12-06 17:59:50|4321.1|4315.1|4321.2|4315.2|4321.2|4315.2|4321.1|4315.1|2
1733508000000|2024-12-06 18:00:00|4320.6|4314.6|4320.1|4314.1|4321.6|4315.6|4320.1|4314.1|51
1733508010000|2024-12-06 18:00:10|4319.7|4313.7|4318.7|4312.7|4320.1|4314.1|4318.7|4312.7|1
1733508020000|2024-12-06 18:00:20|4318.9|4312.9|4318.7|4312.7|4319.2|4313.2|4318.7|4312.7|1
1733508030000|2024-12-06 18:00:30|4318.6|4312.6|4319.6|4313.6|4319.6|4313.6|4318.6|4312.6|0
1733508040000|2024-12-06 18:00:40|4319.2|4313.2|4319.2|4313.2|4319.6|4313.6|4319.2|4313.2|4
1733508050000|2024-12-06 18:00:50|||||||||2
1733508060000|2024-12-06 18:01:00|4318.9|4312.9|4321.1|4315.1|4321.1|4315.1|4318.9|4312.9|7
1733508070000|2024-12-06 18:01:10|4320.7|4314.7|4321.1|4315.1|4321.1|4315.1|4320.6|4314.6|7
1733508080000|2024-12-06 18:01:20|4321.6|4315.6|4321.2|4315.2|4321.6|4315.6|4321.2|4315.2|3
1733508090000|2024-12-06 18:01:30|4321.6|4315.6|4321.1|4315.1|4322.6|4316.6|4321.1|4315.1|13
1733508100000|2024-12-06 18:01:40|4320.7|4314.7|4321.1|4315.1|4321.1|4315.1|4320.7|4314.7|17
1733508110000|2024-12-06 18:01:50|4321.2|4315.2|4321.6|4315.6|4321.6|4315.6|4321.2|4315.2|1
1733508120000|2024-12-06 18:02:00|4321.2|4315.2|4321.2|4315.2|4322.1|4316.1|4320.2|4314.2|28
1733508130000|2024-12-06 18:02:10|4321.1|4315.1|4321.7|4315.7|4321.7|4315.7|4321.1|4315.1|3
1733508140000|2024-12-06 18:02:20|4322.1|4316.1|4322.6|4316.6|4322.6|4316.6|4322.1|4316.1|1
1733508150000|2024-12-06 18:02:30|4322.2|4316.2|4322.1|4316.1|4322.2|4316.2|4322.1|4316.1|7
1733508160000|2024-12-06 18:02:40|4321.7|4315.7|4322.6|4316.6|4322.6|4316.6|4321.7|4315.7|0
1733508170000|2024-12-06 18:02:50|4322.1|4316.1|4322.1|4316.1|4322.6|4316.6|4322.1|4316.1|1
1733508180000|2024-12-06 18:03:00|4322.4|4316.4|4323.1|4317.1|4323.1|4317.1|4322.4|4316.4|1
1733508190000|2024-12-06 18:03:10|4322.7|4316.7|4322.1|4316.1|4323.6|4317.6|4322.1|4316.1|14
1733508200000|2024-12-06 18:03:20|4321.6|4315.6|4321.1|4315.1|4321.6|4315.6|4321.1|4315.1|1
1733508210000|2024-12-06 18:03:30|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|1
1733508220000|2024-12-06 18:03:40|||||||||1
1733508240000|2024-12-06 18:04:00|4322.1|4316.1|4321.6|4315.6|4322.1|4316.1|4320.6|4314.6|4
1733508250000|2024-12-06 18:04:10|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|4322.1|4316.1|5
1733508260000|2024-12-06 18:04:20|4322.6|4316.6|4323.1|4317.1|4323.1|4317.1|4322.6|4316.6|4
1733508270000|2024-12-06 18:04:30|4322.6|4316.6|4322.6|4316.6|4323.1|4317.1|4322.6|4316.6|1
1733508280000|2024-12-06 18:04:40|4322.9|4316.9|4323.1|4317.1|4323.1|4317.1|4322.7|4316.7|2
1733508300000|2024-12-06 18:05:00|||||||||1
1733508310000|2024-12-06 18:05:10|4323.6|4317.6|4321.6|4315.6|4324.6|4318.6|4321.6|4315.6|55
1733508320000|2024-12-06 18:05:20|4322.2|4316.2|4323.1|4317.1|4323.1|4317.1|4322.1|4316.1|9
1733508330000|2024-12-06 18:05:30|4322.7|4316.7|4322.6|4316.6|4322.7|4316.7|4322.6|4316.6|0
1733508340000|2024-12-06 18:05:40|||||||||1
1733508350000|2024-12-06 18:05:50|||||||||1
1733508360000|2024-12-06 18:06:00|4321.9|4315.9|4323.6|4317.6|4324.1|4318.1|4321.9|4315.9|15
1733508370000|2024-12-06 18:06:10|4323.7|4317.7|4323.6|4317.6|4324.1|4318.1|4323.6|4317.6|7
1733508380000|2024-12-06 18:06:20|4323.9|4317.9|4324.1|4318.1|4324.2|4318.2|4323.6|4317.6|7
1733508390000|2024-12-06 18:06:30|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|4323.6|4317.6|0
1733508400000|2024-12-06 18:06:40|||||||||4
1733508410000|2024-12-06 18:06:50|4322.9|4316.9|4321.6|4315.6|4322.9|4316.9|4320.6|4314.6|24
1733508420000|2024-12-06 18:07:00|4321.7|4315.7|4321.6|4315.6|4321.7|4315.7|4321.6|4315.6|4
1733508430000|2024-12-06 18:07:10|4321.7|4315.7|4321.6|4315.6|4321.7|4315.7|4321.6|4315.6|10
1733508440000|2024-12-06 18:07:20|4321.7|4315.7|4323.1|4317.1|4323.1|4317.1|4321.7|4315.7|2
1733508450000|2024-12-06 18:07:30|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|4322.6|4316.6|16
1733508470000|2024-12-06 18:07:50|||||||||1
1733508480000|2024-12-06 18:08:00|4322.1|4316.1|4322.6|4316.6|4322.6|4316.6|4322.1|4316.1|8
1733508490000|2024-12-06 18:08:10|4323.1|4317.1|4322.9|4316.9|4323.6|4317.6|4322.9|4316.9|14
1733508500000|2024-12-06 18:08:20|4322.6|4316.6|4322.6|4316.6|4323.1|4317.1|4322.6|4316.6|1
1733508510000|2024-12-06 18:08:30|4322.7|4316.7|4322.6|4316.6|4323.1|4317.1|4322.6|4316.6|1
1733508520000|2024-12-06 18:08:40|4323.1|4317.1|4323.1|4317.1|4323.1|4317.1|4322.7|4316.7|2
1733508530000|2024-12-06 18:08:50|4323.2|4317.2|4324.7|4318.7|4324.7|4318.7|4323.1|4317.1|9
1733508540000|2024-12-06 18:09:00|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|0
1733508550000|2024-12-06 18:09:10|4324.7|4318.7|4323.6|4317.6|4324.7|4318.7|4323.6|4317.6|13
1733508560000|2024-12-06 18:09:20|4323.2|4317.2|4322.6|4316.6|4323.2|4317.2|4322.1|4316.1|4
1733508570000|2024-12-06 18:09:30|4322.7|4316.7|4323.7|4317.7|4323.7|4317.7|4322.6|4316.6|2
1733508580000|2024-12-06 18:09:40|4324.1|4318.1|4323.6|4317.6|4324.2|4318.2|4323.6|4317.6|0
1733508590000|2024-12-06 18:09:50|4323.7|4317.7|4323.7|4317.7|4324.1|4318.1|4323.7|4317.7|3
1733508600000|2024-12-06 18:10:00|4323.6|4317.6|4323.7|4317.7|4323.7|4317.7|4323.6|4317.6|0
1733508610000|2024-12-06 18:10:10|4323.6|4317.6|4322.6|4316.6|4323.6|4317.6|4322.6|4316.6|10
1733508620000|2024-12-06 18:10:20|4322.7|4316.7|4322.7|4316.7|4322.7|4316.7|4322.6|4316.6|3
1733508630000|2024-12-06 18:10:30|||||||||1
1733508640000|2024-12-06 18:10:40|4322.6|4316.6|4323.1|4317.1|4323.2|4317.2|4322.6|4316.6|4
1733508650000|2024-12-06 18:10:50|4322.7|4316.7|4323.6|4317.6|4323.6|4317.6|4322.6|4316.6|2
1733508660000|2024-12-06 18:11:00|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|3
1733508670000|2024-12-06 18:11:10|4324.7|4318.7|4326.6|4320.6|4326.6|4320.6|4324.6|4318.6|10
1733508680000|2024-12-06 18:11:20|4326.7|4320.7|4326.6|4320.6|4326.7|4320.7|4326.6|4320.6|0
1733508690000|2024-12-06 18:11:30|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|4326.7|4320.7|0
1733508710000|2024-12-06 18:11:50|4326.4|4320.4|4326.2|4320.2|4326.6|4320.6|4326.2|4320.2|10
1733508720000|2024-12-06 18:12:00|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4325.6|4319.6|4
1733508730000|2024-12-06 18:12:10|||||||||4
1733508740000|2024-12-06 18:12:20|4325.7|4319.7|4325.6|4319.6|4326.6|4320.6|4325.6|4319.6|19
1733508750000|2024-12-06 18:12:30|4325.2|4319.2|4325.6|4319.6|4325.6|4319.6|4324.7|4318.7|4
1733508760000|2024-12-06 18:12:40|||||||||1
1733508780000|2024-12-06 18:13:00|4323.6|4317.6|4322.1|4316.1|4323.6|4317.6|4322.1|4316.1|37
1733508790000|2024-12-06 18:13:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|3
1733508800000|2024-12-06 18:13:20|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.6|4317.6|2
1733508810000|2024-12-06 18:13:30|4324.2|4318.2|4324.4|4318.4|4324.7|4318.7|4324.2|4318.2|2
1733508820000|2024-12-06 18:13:40|4324.7|4318.7|4325.1|4319.1|4325.1|4319.1|4324.7|4318.7|0
1733508830000|2024-12-06 18:13:50|4325.4|4319.4|4325.6|4319.6|4325.6|4319.6|4325.4|4319.4|2
1733508850000|2024-12-06 18:14:10|4325.7|4319.7|4325.1|4319.1|4325.7|4319.7|4324.6|4318.6|11
1733508860000|2024-12-06 18:14:20|4324.7|4318.7|4324.6|4318.6|4324.7|4318.7|4324.6|4318.6|1
1733508870000|2024-12-06 18:14:30|4324.2|4318.2|4324.6|4318.6|4324.6|4318.6|4323.7|4317.7|6
1733508880000|2024-12-06 18:14:40|4324.1|4318.1|4324.1|4318.1|4324.6|4318.6|4323.7|4317.7|5
1733508890000|2024-12-06 18:14:50|4323.7|4317.7|4324.1|4318.1|4324.2|4318.2|4323.7|4317.7|0
1733508900000|2024-12-06 18:15:00|4324.2|4318.2|4325.6|4319.6|4325.6|4319.6|4324.2|4318.2|5
1733508910000|2024-12-06 18:15:10|||||||||6
1733508920000|2024-12-06 18:15:20|4325.1|4319.1|4324.1|4318.1|4325.6|4319.6|4323.7|4317.7|26
1733508930000|2024-12-06 18:15:30|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|4324.6|4318.6|0
1733508960000|2024-12-06 18:16:00|4323.9|4317.9|4322.6|4316.6|4323.9|4317.9|4322.6|4316.6|8
1733508970000|2024-12-06 18:16:10|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|6
1733508980000|2024-12-06 18:16:20|4321.6|4315.6|4321.6|4315.6|4322.1|4316.1|4321.6|4315.6|17
1733508990000|2024-12-06 18:16:30|4322.6|4316.6|4321.7|4315.7|4322.6|4316.6|4321.6|4315.6|5
1733509000000|2024-12-06 18:16:40|4321.6|4315.6|4322.1|4316.1|4322.1|4316.1|4321.6|4315.6|6
1733509010000|2024-12-06 18:16:50|4322.6|4316.6|4323.6|4317.6|4323.6|4317.6|4322.6|4316.6|8
1733509030000|2024-12-06 18:17:10|4324.6|4318.6|4324.1|4318.1|4324.6|4318.6|4324.1|4318.1|15
1733509040000|2024-12-06 18:17:20|4323.6|4317.6|4324.1|4318.1|4324.1|4318.1|4323.6|4317.6|2
1733509050000|2024-12-06 18:17:30|4323.6|4317.6|4321.7|4315.7|4323.6|4317.6|4321.6|4315.6|34
1733509060000|2024-12-06 18:17:40|4321.6|4315.6|4322.6|4316.6|4322.6|4316.6|4321.6|4315.6|3
1733509070000|2024-12-06 18:17:50|4322.7|4316.7|4318.4|4312.4|4322.7|4316.7|4317.9|4311.9|276
1733509080000|2024-12-06 18:18:00|4316.9|4310.9|4316.6|4310.6|4316.9|4310.9|4316.4|4310.4|38
1733509090000|2024-12-06 18:18:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1733509100000|2024-12-06 18:18:20|4316.4|4310.4|4313.9|4307.9|4316.6|4310.6|4313.9|4307.9|10
1733509110000|2024-12-06 18:18:30|4314.7|4308.7|4314.6|4308.6|4314.9|4308.9|4314.4|4308.4|56
1733509120000|2024-12-06 18:18:40|4315.6|4309.6|4316.1|4310.1|4316.1|4310.1|4315.6|4309.6|4
1733509130000|2024-12-06 18:18:50|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|3
1733509140000|2024-12-06 18:19:00|||||||||2
1733509150000|2024-12-06 18:19:10|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|7
1733509160000|2024-12-06 18:19:20|4315.9|4309.9|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|1
1733509170000|2024-12-06 18:19:30|4314.9|4308.9|4314.4|4308.4|4315.6|4309.6|4314.2|4308.2|5
1733509180000|2024-12-06 18:19:40|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|6
1733509190000|2024-12-06 18:19:50|4315.4|4309.4|4314.6|4308.6|4315.4|4309.4|4314.6|4308.6|12
1733509200000|2024-12-06 18:20:00|4314.8|4308.8|4315.4|4309.4|4315.6|4309.6|4314.6|4308.6|5
1733509210000|2024-12-06 18:20:10|4315.6|4309.6|4314.1|4308.1|4315.6|4309.6|4314.1|4308.1|9
1733509220000|2024-12-06 18:20:20|4313.9|4307.9|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|6
1733509230000|2024-12-06 18:20:30|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|0
1733509250000|2024-12-06 18:20:50|4312.9|4306.9|4313.6|4307.6|4314.1|4308.1|4312.9|4306.9|18
1733509260000|2024-12-06 18:21:00|4313.8|4307.8|4314.6|4308.6|4314.6|4308.6|4313.8|4307.8|2
1733509270000|2024-12-06 18:21:10|4314.9|4308.9|4314.1|4308.1|4314.9|4308.9|4314.1|4308.1|4
1733509280000|2024-12-06 18:21:20|4313.9|4307.9|4313.6|4307.6|4313.9|4307.9|4313.6|4307.6|4
1733509290000|2024-12-06 18:21:30|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|6
1733509300000|2024-12-06 18:21:40|4312.9|4306.9|4313.4|4307.4|4313.4|4307.4|4312.9|4306.9|1
1733509310000|2024-12-06 18:21:50|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|1
1733509320000|2024-12-06 18:22:00|4313.2|4307.2|4312.9|4306.9|4313.4|4307.4|4311.9|4305.9|10
1733509330000|2024-12-06 18:22:10|4312.7|4306.7|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|8
1733509340000|2024-12-06 18:22:20|4312.9|4306.9|4313.9|4307.9|4314.4|4308.4|4312.9|4306.9|7
1733509350000|2024-12-06 18:22:30|4314.3|4308.3|4313.6|4307.6|4314.3|4308.3|4313.4|4307.4|10
1733509360000|2024-12-06 18:22:40|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|8
1733509370000|2024-12-06 18:22:50|4314.6|4308.6|4314.1|4308.1|4316.1|4310.1|4314.1|4308.1|18
1733509380000|2024-12-06 18:23:00|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|5
1733509390000|2024-12-06 18:23:10|4313.9|4307.9|4314.4|4308.4|4314.6|4308.6|4313.9|4307.9|4
1733509400000|2024-12-06 18:23:20|4314.6|4308.6|4314.1|4308.1|4314.6|4308.6|4314.1|4308.1|0
1733509410000|2024-12-06 18:23:30|4314.6|4308.6|4313.9|4307.9|4314.6|4308.6|4313.9|4307.9|0
1733509420000|2024-12-06 18:23:40|4312.4|4306.4|4311.9|4305.9|4312.9|4306.9|4311.9|4305.9|5
1733509430000|2024-12-06 18:23:50|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.9|4305.9|10
1733509440000|2024-12-06 18:24:00|||||||||7
1733509450000|2024-12-06 18:24:10|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|14
1733509460000|2024-12-06 18:24:20|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|5
1733509470000|2024-12-06 18:24:30|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|1
1733509480000|2024-12-06 18:24:40|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|2
1733509490000|2024-12-06 18:24:50|4314.2|4308.2|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|1
1733509500000|2024-12-06 18:25:00|4313.4|4307.4|4314.4|4308.4|4314.4|4308.4|4313.4|4307.4|5
1733509510000|2024-12-06 18:25:10|4313.9|4307.9|4313.9|4307.9|4314.4|4308.4|4313.9|4307.9|3
1733509520000|2024-12-06 18:25:20|4316.1|4310.1|4317.4|4311.4|4317.9|4311.9|4316.1|4310.1|91
1733509530000|2024-12-06 18:25:30|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4316.9|4310.9|9
1733509540000|2024-12-06 18:25:40|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4316.9|4310.9|0
1733509550000|2024-12-06 18:25:50|4317.6|4311.6|4317.4|4311.4|4317.9|4311.9|4317.4|4311.4|2
1733509560000|2024-12-06 18:26:00|4317.2|4311.2|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|0
1733509570000|2024-12-06 18:26:10|||||||||3
1733509580000|2024-12-06 18:26:20|4316.1|4310.1|4315.1|4309.1|4316.1|4310.1|4315.1|4309.1|7
1733509590000|2024-12-06 18:26:30|4315.4|4309.4|4315.4|4309.4|4315.6|4309.6|4315.4|4309.4|6
1733509600000|2024-12-06 18:26:40|4314.9|4308.9|4315.1|4309.1|4315.1|4309.1|4314.9|4308.9|0
1733509610000|2024-12-06 18:26:50|4314.9|4308.9|4313.9|4307.9|4314.9|4308.9|4313.9|4307.9|9
1733509620000|2024-12-06 18:27:00|4313.3|4307.3|4311.9|4305.9|4313.3|4307.3|4311.9|4305.9|14
1733509630000|2024-12-06 18:27:10|4312.6|4306.6|4311.4|4305.4|4312.9|4306.9|4311.4|4305.4|32
1733509640000|2024-12-06 18:27:20|4310.4|4304.4|4310.8|4304.8|4310.9|4304.9|4309.9|4303.9|15
1733509650000|2024-12-06 18:27:30|4310.4|4304.4|4310.9|4304.9|4310.9|4304.9|4310.4|4304.4|1
1733509670000|2024-12-06 18:27:50|4311.1|4305.1|4311.9|4305.9|4311.9|4305.9|4310.9|4304.9|15
1733509680000|2024-12-06 18:28:00|4310.9|4304.9|4309.9|4303.9|4310.9|4304.9|4309.9|4303.9|8
1733509690000|2024-12-06 18:28:10|4310.3|4304.3|4310.9|4304.9|4310.9|4304.9|4309.9|4303.9|7
1733509700000|2024-12-06 18:28:20|4310.4|4304.4|4308.9|4302.9|4310.4|4304.4|4308.9|4302.9|7
1733509710000|2024-12-06 18:28:30|4309.8|4303.8|4308.4|4302.4|4309.9|4303.9|4307.9|4301.9|16
1733509720000|2024-12-06 18:28:40|4308.3|4302.3|4307.9|4301.9|4308.3|4302.3|4307.9|4301.9|4
1733509730000|2024-12-06 18:28:50|4308.3|4302.3|4308.4|4302.4|4308.4|4302.4|4308.3|4302.3|5
1733509740000|2024-12-06 18:29:00|4308.1|4302.1|4305.1|4299.1|4308.1|4302.1|4304.9|4298.9|17
1733509750000|2024-12-06 18:29:10|4304.9|4298.9|4303.4|4297.4|4304.9|4298.9|4303.4|4297.4|20
1733509760000|2024-12-06 18:29:20|4302.9|4296.9|4304.9|4298.9|4304.9|4298.9|4302.9|4296.9|55
1733509770000|2024-12-06 18:29:30|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|9
1733509780000|2024-12-06 18:29:40|4304.9|4298.9|4305.4|4299.4|4305.6|4299.6|4304.9|4298.9|2
1733509790000|2024-12-06 18:29:50|4305.6|4299.6|4306.4|4300.4|4306.4|4300.4|4305.4|4299.4|1
1733509800000|2024-12-06 18:30:00|4306.9|4300.9|4305.6|4299.6|4306.9|4300.9|4304.6|4298.6|23
1733509810000|2024-12-06 18:30:10|4305.4|4299.4|4305.4|4299.4|4305.6|4299.6|4305.4|4299.4|9
1733509820000|2024-12-06 18:30:20|4305.6|4299.6|4305.6|4299.6|4305.9|4299.9|4305.4|4299.4|4
1733509830000|2024-12-06 18:30:30|4305.4|4299.4|4303.6|4297.6|4305.6|4299.6|4303.6|4297.6|18
1733509840000|2024-12-06 18:30:40|4304.8|4298.8|4304.4|4298.4|4304.8|4298.8|4304.4|4298.4|37
1733509850000|2024-12-06 18:30:50|4304.3|4298.3|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|1
1733509860000|2024-12-06 18:31:00|4304.6|4298.6|4304.9|4298.9|4305.9|4299.9|4304.4|4298.4|6
1733509870000|2024-12-06 18:31:10|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|14
1733509880000|2024-12-06 18:31:20|4304.1|4298.1|4302.9|4296.9|4304.8|4298.8|4302.9|4296.9|17
1733509890000|2024-12-06 18:31:30|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|7
1733509900000|2024-12-06 18:31:40|4302.8|4296.8|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|12
1733509910000|2024-12-06 18:31:50|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4
1733509920000|2024-12-06 18:32:00|4302.4|4296.4|4303.4|4297.4|4303.4|4297.4|4302.4|4296.4|4
1733509930000|2024-12-06 18:32:10|4302.9|4296.9|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|19
1733509940000|2024-12-06 18:32:20|4302.9|4296.9|4303.6|4297.6|4303.8|4297.8|4302.4|4296.4|13
1733509950000|2024-12-06 18:32:30|4303.9|4297.9|4304.4|4298.4|4304.9|4298.9|4303.9|4297.9|6
1733509960000|2024-12-06 18:32:40|4304.3|4298.3|4303.4|4297.4|4304.4|4298.4|4303.4|4297.4|0
1733509970000|2024-12-06 18:32:50|4303.8|4297.8|4305.9|4299.9|4305.9|4299.9|4303.8|4297.8|11
1733509980000|2024-12-06 18:33:00|4305.6|4299.6|4305.6|4299.6|4305.9|4299.9|4305.6|4299.6|5
1733509990000|2024-12-06 18:33:10|4305.9|4299.9|4305.6|4299.6|4305.9|4299.9|4305.6|4299.6|3
1733510000000|2024-12-06 18:33:20|4305.4|4299.4|4304.1|4298.1|4305.4|4299.4|4304.1|4298.1|4
1733510010000|2024-12-06 18:33:30|4303.9|4297.9|4302.6|4296.6|4304.1|4298.1|4302.6|4296.6|7
1733510020000|2024-12-06 18:33:40|4302.9|4296.9|4303.4|4297.4|4304.1|4298.1|4302.9|4296.9|3
1733510030000|2024-12-06 18:33:50|4303.8|4297.8|4303.4|4297.4|4303.9|4297.9|4303.1|4297.1|5
1733510040000|2024-12-06 18:34:00|4303.6|4297.6|4304.9|4298.9|4304.9|4298.9|4303.6|4297.6|1
1733510050000|2024-12-06 18:34:10|4304.6|4298.6|4304.9|4298.9|4304.9|4298.9|4304.6|4298.6|5
1733510060000|2024-12-06 18:34:20|4305.1|4299.1|4304.6|4298.6|4305.1|4299.1|4304.6|4298.6|3
1733510070000|2024-12-06 18:34:30|4305.1|4299.1|4304.6|4298.6|4305.1|4299.1|4304.6|4298.6|2
1733510090000|2024-12-06 18:34:50|4305.1|4299.1|4305.4|4299.4|4305.6|4299.6|4305.1|4299.1|13
1733510100000|2024-12-06 18:35:00|4305.6|4299.6|4305.9|4299.9|4305.9|4299.9|4305.1|4299.1|11
1733510110000|2024-12-06 18:35:10|4306.1|4300.1|4305.1|4299.1|4306.1|4300.1|4305.1|4299.1|8
1733510120000|2024-12-06 18:35:20|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4304.9|4298.9|18
1733510130000|2024-12-06 18:35:30|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|13
1733510140000|2024-12-06 18:35:40|4305.4|4299.4|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|22
1733510150000|2024-12-06 18:35:50|4305.6|4299.6|4306.1|4300.1|4306.1|4300.1|4305.4|4299.4|27
1733510160000|2024-12-06 18:36:00|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.1|4299.1|8
1733510170000|2024-12-06 18:36:10|4305.1|4299.1|4304.6|4298.6|4305.1|4299.1|4304.6|4298.6|7
1733510180000|2024-12-06 18:36:20|4304.9|4298.9|4304.3|4298.3|4304.9|4298.9|4304.3|4298.3|5
1733510190000|2024-12-06 18:36:30|4304.6|4298.6|4303.6|4297.6|4304.9|4298.9|4303.3|4297.3|12
1733510200000|2024-12-06 18:36:40|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|1
1733510210000|2024-12-06 18:36:50|4303.4|4297.4|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|3
1733510220000|2024-12-06 18:37:00|4302.3|4296.3|4302.6|4296.6|4302.6|4296.6|4301.9|4295.9|29
1733510230000|2024-12-06 18:37:10|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|4
1733510240000|2024-12-06 18:37:20|4306.1|4300.1|4307.1|4301.1|4307.1|4301.1|4304.1|4298.1|55
1733510250000|2024-12-06 18:37:30|4306.3|4300.3|4307.4|4301.4|4307.4|4301.4|4306.3|4300.3|3
1733510260000|2024-12-06 18:37:40|4307.6|4301.6|4310.1|4304.1|4310.9|4304.9|4307.4|4301.4|85
1733510270000|2024-12-06 18:37:50|4310.4|4304.4|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|11
1733510280000|2024-12-06 18:38:00|4310.1|4304.1|4310.1|4304.1|4310.4|4304.4|4310.1|4304.1|3
1733510290000|2024-12-06 18:38:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|8
1733510300000|2024-12-06 18:38:20|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4310.1|4304.1|2
1733510310000|2024-12-06 18:38:30|4310.6|4304.6|4310.6|4304.6|4310.9|4304.9|4310.4|4304.4|8
1733510320000|2024-12-06 18:38:40|4310.9|4304.9|4309.6|4303.6|4310.9|4304.9|4309.6|4303.6|85
1733510330000|2024-12-06 18:38:50|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.1|4303.1|3
1733510340000|2024-12-06 18:39:00|4309.1|4303.1|4307.9|4301.9|4309.4|4303.4|4307.9|4301.9|6
1733510350000|2024-12-06 18:39:10|||||||||3
1733510360000|2024-12-06 18:39:20|4308.6|4302.6|4309.4|4303.4|4309.4|4303.4|4308.4|4302.4|15
1733510370000|2024-12-06 18:39:30|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|24
1733510380000|2024-12-06 18:39:40|4309.6|4303.6|4310.6|4304.6|4310.6|4304.6|4309.6|4303.6|25
1733510390000|2024-12-06 18:39:50|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|7
1733510400000|2024-12-06 18:40:00|4310.1|4304.1|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|9
1733510410000|2024-12-06 18:40:10|4310.6|4304.6|4310.4|4304.4|4310.8|4304.8|4309.9|4303.9|11
1733510420000|2024-12-06 18:40:20|4310.1|4304.1|4309.9|4303.9|4310.4|4304.4|4309.9|4303.9|17
1733510430000|2024-12-06 18:40:30|4310.4|4304.4|4310.1|4304.1|4310.4|4304.4|4309.9|4303.9|10
1733510440000|2024-12-06 18:40:40|4310.9|4304.9|4310.4|4304.4|4310.9|4304.9|4310.4|4304.4|10
1733510450000|2024-12-06 18:40:50|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|4309.9|4303.9|0
1733510460000|2024-12-06 18:41:00|4309.1|4303.1|4307.4|4301.4|4309.1|4303.1|4307.3|4301.3|25
1733510470000|2024-12-06 18:41:10|4307.1|4301.1|4308.4|4302.4|4308.4|4302.4|4307.1|4301.1|5
1733510480000|2024-12-06 18:41:20|4307.6|4301.6|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|5
1733510500000|2024-12-06 18:41:40|4307.9|4301.9|4308.4|4302.4|4308.6|4302.6|4307.9|4301.9|2
1733510510000|2024-12-06 18:41:50|4308.6|4302.6|4309.9|4303.9|4309.9|4303.9|4308.6|4302.6|9
1733510520000|2024-12-06 18:42:00|||||||||2
1733510530000|2024-12-06 18:42:10|4307.4|4301.4|4307.1|4301.1|4307.4|4301.4|4307.1|4301.1|14
1733510540000|2024-12-06 18:42:20|4306.9|4300.9|4305.6|4299.6|4307.4|4301.4|4305.6|4299.6|27
1733510560000|2024-12-06 18:42:40|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.6|4299.6|6
1733510570000|2024-12-06 18:42:50|4305.3|4299.3|4305.8|4299.8|4306.1|4300.1|4305.3|4299.3|3
1733510580000|2024-12-06 18:43:00|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.6|4299.6|6
1733510590000|2024-12-06 18:43:10|||||||||2
1733510600000|2024-12-06 18:43:20|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|7
1733510610000|2024-12-06 18:43:30|4305.6|4299.6|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|8
1733510620000|2024-12-06 18:43:40|4307.1|4301.1|4306.8|4300.8|4307.3|4301.3|4306.6|4300.6|5
1733510630000|2024-12-06 18:43:50|4307.1|4301.1|4306.8|4300.8|4307.1|4301.1|4306.6|4300.6|7
1733510640000|2024-12-06 18:44:00|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|16
1733510650000|2024-12-06 18:44:10|4306.9|4300.9|4306.8|4300.8|4307.1|4301.1|4306.8|4300.8|5
1733510660000|2024-12-06 18:44:20|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|4306.6|4300.6|1
1733510670000|2024-12-06 18:44:30|||||||||1
1733510680000|2024-12-06 18:44:40|4305.9|4299.9|4305.6|4299.6|4305.9|4299.9|4305.3|4299.3|31
1733510690000|2024-12-06 18:44:50|4305.9|4299.9|4305.6|4299.6|4305.9|4299.9|4305.6|4299.6|1
1733510700000|2024-12-06 18:45:00|4305.3|4299.3|4303.9|4297.9|4305.3|4299.3|4302.3|4296.3|20
1733510710000|2024-12-06 18:45:10|4304.3|4298.3|4305.4|4299.4|4305.9|4299.9|4304.3|4298.3|10
1733510720000|2024-12-06 18:45:20|||||||||3
1733510730000|2024-12-06 18:45:30|4305.3|4299.3|4304.6|4298.6|4305.3|4299.3|4304.6|4298.6|3
1733510740000|2024-12-06 18:45:40|4305.9|4299.9|4307.6|4301.6|4307.8|4301.8|4305.9|4299.9|25
1733510750000|2024-12-06 18:45:50|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.6|4301.6|18
1733510760000|2024-12-06 18:46:00|4307.6|4301.6|4307.4|4301.4|4307.9|4301.9|4307.3|4301.3|8
1733510770000|2024-12-06 18:46:10|4307.1|4301.1|4306.4|4300.4|4307.1|4301.1|4306.1|4300.1|10
1733510780000|2024-12-06 18:46:20|4306.6|4300.6|4306.4|4300.4|4306.6|4300.6|4306.4|4300.4|4
1733510790000|2024-12-06 18:46:30|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.6|4299.6|17
1733510800000|2024-12-06 18:46:40|4304.6|4298.6|4303.4|4297.4|4304.6|4298.6|4303.4|4297.4|16
1733510810000|2024-12-06 18:46:50|4303.8|4297.8|4302.6|4296.6|4303.8|4297.8|4302.6|4296.6|12
1733510820000|2024-12-06 18:47:00|4302.1|4296.1|4302.4|4296.4|4302.9|4296.9|4301.9|4295.9|37
1733510830000|2024-12-06 18:47:10|4302.6|4296.6|4302.6|4296.6|4302.9|4296.9|4302.4|4296.4|73
1733510840000|2024-12-06 18:47:20|4302.1|4296.1|4301.9|4295.9|4302.1|4296.1|4300.9|4294.9|35
1733510850000|2024-12-06 18:47:30|4301.6|4295.6|4301.3|4295.3|4301.9|4295.9|4300.9|4294.9|31
1733510860000|2024-12-06 18:47:40|4301.4|4295.4|4301.8|4295.8|4302.3|4296.3|4301.4|4295.4|15
1733510870000|2024-12-06 18:47:50|4302.1|4296.1|4301.8|4295.8|4302.3|4296.3|4301.8|4295.8|2
1733510880000|2024-12-06 18:48:00|4301.6|4295.6|4300.6|4294.6|4301.6|4295.6|4300.4|4294.4|6
1733510890000|2024-12-06 18:48:10|4300.9|4294.9|4302.9|4296.9|4302.9|4296.9|4300.9|4294.9|22
1733510900000|2024-12-06 18:48:20|4303.4|4297.4|4303.1|4297.1|4304.1|4298.1|4303.1|4297.1|9
1733510910000|2024-12-06 18:48:30|4302.8|4296.8|4303.9|4297.9|4303.9|4297.9|4302.8|4296.8|22
1733510920000|2024-12-06 18:48:40|||||||||16
1733510930000|2024-12-06 18:48:50|4302.6|4296.6|4302.9|4296.9|4302.9|4296.9|4302.6|4296.6|16
1733510940000|2024-12-06 18:49:00|4303.9|4297.9|4303.4|4297.4|4303.9|4297.9|4303.1|4297.1|6
1733510950000|2024-12-06 18:49:10|4303.1|4297.1|4302.6|4296.6|4303.1|4297.1|4302.6|4296.6|9
1733510960000|2024-12-06 18:49:20|4302.9|4296.9|4302.6|4296.6|4302.9|4296.9|4302.6|4296.6|2
1733510970000|2024-12-06 18:49:30|4302.9|4296.9|4302.1|4296.1|4302.9|4296.9|4301.9|4295.9|24
1733510980000|2024-12-06 18:49:40|4302.4|4296.4|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|5
1733510990000|2024-12-06 18:49:50|||||||||1
1733511000000|2024-12-06 18:50:00|4303.1|4297.1|4303.9|4297.9|4303.9|4297.9|4302.9|4296.9|7
1733511010000|2024-12-06 18:50:10|4303.6|4297.6|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|5
1733511020000|2024-12-06 18:50:20|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4302.6|4296.6|40
1733511030000|2024-12-06 18:50:30|4303.9|4297.9|4303.6|4297.6|4303.9|4297.9|4303.6|4297.6|5
1733511040000|2024-12-06 18:50:40|4302.9|4296.9|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|18
1733511050000|2024-12-06 18:50:50|4302.6|4296.6|4303.9|4297.9|4303.9|4297.9|4302.6|4296.6|42
1733511060000|2024-12-06 18:51:00|4303.6|4297.6|4303.4|4297.4|4303.6|4297.6|4303.1|4297.1|3
1733511070000|2024-12-06 18:51:10|4303.6|4297.6|4303.4|4297.4|4303.6|4297.6|4302.6|4296.6|21
1733511080000|2024-12-06 18:51:20|4302.9|4296.9|4304.6|4298.6|4304.9|4298.9|4302.9|4296.9|25
1733511090000|2024-12-06 18:51:30|4304.9|4298.9|4304.6|4298.6|4304.9|4298.9|4304.6|4298.6|13
1733511100000|2024-12-06 18:51:40|4304.9|4298.9|4304.6|4298.6|4305.3|4299.3|4304.6|4298.6|30
1733511110000|2024-12-06 18:51:50|4304.9|4298.9|4307.4|4301.4|4307.4|4301.4|4304.9|4298.9|15
1733511120000|2024-12-06 18:52:00|4307.3|4301.3|4306.4|4300.4|4307.3|4301.3|4305.9|4299.9|21
1733511130000|2024-12-06 18:52:10|4306.8|4300.8|4305.3|4299.3|4307.4|4301.4|4305.3|4299.3|148
1733511140000|2024-12-06 18:52:20|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.1|4299.1|10
1733511150000|2024-12-06 18:52:30|4305.1|4299.1|4305.4|4299.4|4305.6|4299.6|4305.1|4299.1|28
1733511160000|2024-12-06 18:52:40|4305.6|4299.6|4305.4|4299.4|4305.6|4299.6|4305.1|4299.1|0
1733511170000|2024-12-06 18:52:50|4305.6|4299.6|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|19
1733511180000|2024-12-06 18:53:00|4305.6|4299.6|4305.6|4299.6|4305.9|4299.9|4305.6|4299.6|14
1733511190000|2024-12-06 18:53:10|4305.9|4299.9|4307.8|4301.8|4307.8|4301.8|4305.6|4299.6|8
1733511200000|2024-12-06 18:53:20|4307.4|4301.4|4307.6|4301.6|4307.9|4301.9|4307.3|4301.3|19
1733511210000|2024-12-06 18:53:30|4307.9|4301.9|4310.4|4304.4|4311.1|4305.1|4307.9|4301.9|29
1733511220000|2024-12-06 18:53:40|4312.4|4306.4|4311.1|4305.1|4312.4|4306.4|4310.8|4304.8|94
1733511230000|2024-12-06 18:53:50|4310.3|4304.3|4310.6|4304.6|4310.8|4304.8|4310.1|4304.1|8
1733511240000|2024-12-06 18:54:00|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.3|4304.3|24
1733511250000|2024-12-06 18:54:10|||||||||6
1733511260000|2024-12-06 18:54:20|4310.4|4304.4|4310.6|4304.6|4310.6|4304.6|4309.8|4303.8|48
1733511270000|2024-12-06 18:54:30|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4309.8|4303.8|11
1733511280000|2024-12-06 18:54:40|4311.1|4305.1|4311.4|4305.4|4311.9|4305.9|4311.1|4305.1|14
1733511290000|2024-12-06 18:54:50|4311.6|4305.6|4311.6|4305.6|4311.9|4305.9|4311.4|4305.4|41
1733511300000|2024-12-06 18:55:00|4311.3|4305.3|4312.9|4306.9|4314.4|4308.4|4310.6|4304.6|54
1733511310000|2024-12-06 18:55:10|4313.3|4307.3|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|36
1733511320000|2024-12-06 18:55:20|4312.4|4306.4|4311.4|4305.4|4312.4|4306.4|4311.4|4305.4|5
1733511330000|2024-12-06 18:55:30|4311.8|4305.8|4311.4|4305.4|4311.9|4305.9|4311.4|4305.4|10
1733511340000|2024-12-06 18:55:40|4311.8|4305.8|4311.4|4305.4|4311.8|4305.8|4311.4|4305.4|5
1733511350000|2024-12-06 18:55:50|4311.8|4305.8|4310.3|4304.3|4311.9|4305.9|4309.8|4303.8|22
1733511360000|2024-12-06 18:56:00|4309.9|4303.9|4309.3|4303.3|4310.6|4304.6|4309.3|4303.3|18
1733511370000|2024-12-06 18:56:10|4309.6|4303.6|4307.4|4301.4|4309.6|4303.6|4307.4|4301.4|26
1733511380000|2024-12-06 18:56:20|4307.8|4301.8|4306.8|4300.8|4307.8|4301.8|4306.4|4300.4|21
1733511390000|2024-12-06 18:56:30|4306.4|4300.4|4306.3|4300.3|4306.6|4300.6|4306.3|4300.3|12
1733511400000|2024-12-06 18:56:40|4305.9|4299.9|4306.3|4300.3|4306.3|4300.3|4305.9|4299.9|22
1733511410000|2024-12-06 18:56:50|4306.6|4300.6|4306.8|4300.8|4306.8|4300.8|4306.3|4300.3|15
1733511420000|2024-12-06 18:57:00|4306.9|4300.9|4306.6|4300.6|4307.6|4301.6|4306.6|4300.6|26
1733511430000|2024-12-06 18:57:10|4306.3|4300.3|4307.3|4301.3|4307.6|4301.6|4305.9|4299.9|21
1733511440000|2024-12-06 18:57:20|||||||||12
1733511450000|2024-12-06 18:57:30|4306.9|4300.9|4307.3|4301.3|4307.6|4301.6|4306.9|4300.9|13
1733511460000|2024-12-06 18:57:40|4305.3|4299.3|4307.6|4301.6|4307.8|4301.8|4305.3|4299.3|65
1733511470000|2024-12-06 18:57:50|4307.3|4301.3|4307.1|4301.1|4307.6|4301.6|4306.9|4300.9|20
1733511480000|2024-12-06 18:58:00|4306.8|4300.8|4305.3|4299.3|4306.8|4300.8|4305.3|4299.3|17
1733511490000|2024-12-06 18:58:10|4305.8|4299.8|4306.3|4300.3|4306.3|4300.3|4305.1|4299.1|15
1733511500000|2024-12-06 18:58:20|4306.1|4300.1|4305.8|4299.8|4306.3|4300.3|4305.8|4299.8|11
1733511510000|2024-12-06 18:58:30|4305.4|4299.4|4303.8|4297.8|4305.6|4299.6|4303.8|4297.8|30
1733511520000|2024-12-06 18:58:40|4304.8|4298.8|4302.8|4296.8|4304.8|4298.8|4302.8|4296.8|9
1733511530000|2024-12-06 18:58:50|4302.9|4296.9|4302.8|4296.8|4303.6|4297.6|4302.8|4296.8|23
1733511540000|2024-12-06 18:59:00|4303.3|4297.3|4304.9|4298.9|4305.6|4299.6|4303.3|4297.3|57
1733511550000|2024-12-06 18:59:10|4305.3|4299.3|4305.6|4299.6|4305.6|4299.6|4304.8|4298.8|18
1733511560000|2024-12-06 18:59:20|4305.3|4299.3|4304.8|4298.8|4305.6|4299.6|4304.8|4298.8|21
1733511570000|2024-12-06 18:59:30|4305.6|4299.6|4306.8|4300.8|4306.9|4300.9|4305.6|4299.6|49
1733511580000|2024-12-06 18:59:40|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|24
1733511590000|2024-12-06 18:59:50|4307.3|4301.3|4307.3|4301.3|4307.6|4301.6|4307.1|4301.1|42
1733511600000|2024-12-06 19:00:00|4306.8|4300.8|4306.8|4300.8|4308.3|4302.3|4306.8|4300.8|24
1733511610000|2024-12-06 19:00:10|4307.1|4301.1|4308.8|4302.8|4309.3|4303.3|4307.1|4301.1|8
1733511620000|2024-12-06 19:00:20|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|6
1733511630000|2024-12-06 19:00:30|4309.3|4303.3|4309.3|4303.3|4309.6|4303.6|4309.3|4303.3|3
1733511640000|2024-12-06 19:00:40|4309.1|4303.1|4309.3|4303.3|4309.3|4303.3|4309.1|4303.1|0
1733511650000|2024-12-06 19:00:50|4309.6|4303.6|4309.8|4303.8|4310.1|4304.1|4309.6|4303.6|21
1733511660000|2024-12-06 19:01:00|4310.4|4304.4|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|7
1733511670000|2024-12-06 19:01:10|4309.8|4303.8|4310.1|4304.1|4310.3|4304.3|4309.8|4303.8|16
1733511680000|2024-12-06 19:01:20|||||||||3
1733511690000|2024-12-06 19:01:30|4310.3|4304.3|4311.3|4305.3|4311.8|4305.8|4310.3|4304.3|21
1733511700000|2024-12-06 19:01:40|4311.6|4305.6|4312.1|4306.1|4312.8|4306.8|4311.3|4305.3|6
1733511710000|2024-12-06 19:01:50|4312.6|4306.6|4312.1|4306.1|4312.8|4306.8|4311.3|4305.3|25
1733511720000|2024-12-06 19:02:00|4311.8|4305.8|4312.1|4306.1|4312.1|4306.1|4311.8|4305.8|27
1733511730000|2024-12-06 19:02:10|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|10
1733511740000|2024-12-06 19:02:20|4312.3|4306.3|4311.8|4305.8|4312.3|4306.3|4311.6|4305.6|6
1733511750000|2024-12-06 19:02:30|4311.9|4305.9|4312.3|4306.3|4312.6|4306.6|4311.8|4305.8|5
1733511760000|2024-12-06 19:02:40|4312.6|4306.6|4314.3|4308.3|4314.3|4308.3|4312.6|4306.6|12
1733511770000|2024-12-06 19:02:50|4313.8|4307.8|4314.4|4308.4|4314.6|4308.6|4313.8|4307.8|21
1733511780000|2024-12-06 19:03:00|4314.1|4308.1|4312.4|4306.4|4314.9|4308.9|4312.4|4306.4|146
1733511790000|2024-12-06 19:03:10|4312.8|4306.8|4312.4|4306.4|4312.8|4306.8|4312.4|4306.4|7
1733511800000|2024-12-06 19:03:20|4312.8|4306.8|4311.9|4305.9|4312.8|4306.8|4311.9|4305.9|23
1733511810000|2024-12-06 19:03:30|||||||||6
1733511820000|2024-12-06 19:03:40|||||||||5
1733511830000|2024-12-06 19:03:50|4310.6|4304.6|4310.4|4304.4|4310.6|4304.6|4310.1|4304.1|5
1733511840000|2024-12-06 19:04:00|4310.8|4304.8|4311.9|4305.9|4311.9|4305.9|4310.8|4304.8|9
1733511850000|2024-12-06 19:04:10|4311.4|4305.4|4310.4|4304.4|4311.4|4305.4|4310.4|4304.4|20
1733511860000|2024-12-06 19:04:20|4310.8|4304.8|4308.9|4302.9|4310.8|4304.8|4308.9|4302.9|11
1733511870000|2024-12-06 19:04:30|4309.9|4303.9|4310.4|4304.4|4310.4|4304.4|4309.9|4303.9|16
1733511880000|2024-12-06 19:04:40|4310.9|4304.9|4310.1|4304.1|4310.9|4304.9|4309.9|4303.9|8
1733511890000|2024-12-06 19:04:50|4309.9|4303.9|4307.8|4301.8|4309.9|4303.9|4307.8|4301.8|9
1733511900000|2024-12-06 19:05:00|4307.1|4301.1|4307.9|4301.9|4309.4|4303.4|4307.1|4301.1|16
1733511910000|2024-12-06 19:05:10|4308.4|4302.4|4307.9|4301.9|4308.6|4302.6|4307.9|4301.9|11
1733511920000|2024-12-06 19:05:20|4308.9|4302.9|4308.6|4302.6|4308.9|4302.9|4308.4|4302.4|7
1733511930000|2024-12-06 19:05:30|4308.9|4302.9|4307.9|4301.9|4309.4|4303.4|4307.9|4301.9|17
1733511940000|2024-12-06 19:05:40|4307.1|4301.1|4307.9|4301.9|4307.9|4301.9|4307.1|4301.1|6
1733511950000|2024-12-06 19:05:50|||||||||1
1733511960000|2024-12-06 19:06:00|4308.9|4302.9|4310.6|4304.6|4310.9|4304.9|4308.6|4302.6|17
1733511970000|2024-12-06 19:06:10|||||||||8
1733511980000|2024-12-06 19:06:20|4310.9|4304.9|4309.6|4303.6|4310.9|4304.9|4308.9|4302.9|7
1733511990000|2024-12-06 19:06:30|4309.3|4303.3|4308.9|4302.9|4309.6|4303.6|4308.9|4302.9|3
1733512000000|2024-12-06 19:06:40|4309.6|4303.6|4309.4|4303.4|4309.6|4303.6|4309.4|4303.4|5
1733512010000|2024-12-06 19:06:50|4309.1|4303.1|4309.4|4303.4|4309.4|4303.4|4309.1|4303.1|12
1733512020000|2024-12-06 19:07:00|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.4|4303.4|0
1733512030000|2024-12-06 19:07:10|4309.3|4303.3|4308.6|4302.6|4309.9|4303.9|4307.3|4301.3|28
1733512040000|2024-12-06 19:07:20|4308.9|4302.9|4308.9|4302.9|4309.1|4303.1|4308.9|4302.9|3
1733512050000|2024-12-06 19:07:30|4308.6|4302.6|4308.4|4302.4|4308.6|4302.6|4307.9|4301.9|6
1733512060000|2024-12-06 19:07:40|4308.1|4302.1|4308.4|4302.4|4308.8|4302.8|4308.1|4302.1|8
1733512070000|2024-12-06 19:07:50|4308.6|4302.6|4308.1|4302.1|4308.9|4302.9|4308.1|4302.1|42
1733512080000|2024-12-06 19:08:00|4307.6|4301.6|4307.3|4301.3|4307.9|4301.9|4307.3|4301.3|12
1733512090000|2024-12-06 19:08:10|4307.1|4301.1|4307.9|4301.9|4307.9|4301.9|4307.1|4301.1|89
1733512100000|2024-12-06 19:08:20|4307.6|4301.6|4307.3|4301.3|4307.6|4301.6|4306.4|4300.4|521
1733512110000|2024-12-06 19:08:30|||||||||3
1733512120000|2024-12-06 19:08:40|4308.8|4302.8|4307.8|4301.8|4308.8|4302.8|4307.8|4301.8|58
1733512130000|2024-12-06 19:08:50|4307.4|4301.4|4307.8|4301.8|4308.3|4302.3|4306.3|4300.3|35
1733512140000|2024-12-06 19:09:00|4308.3|4302.3|4308.9|4302.9|4309.3|4303.3|4308.3|4302.3|25
1733512150000|2024-12-06 19:09:10|4309.3|4303.3|4308.9|4302.9|4309.3|4303.3|4308.9|4302.9|7
1733512160000|2024-12-06 19:09:20|4310.3|4304.3|4310.6|4304.6|4311.4|4305.4|4310.3|4304.3|44
1733512170000|2024-12-06 19:09:30|4310.9|4304.9|4310.3|4304.3|4310.9|4304.9|4310.3|4304.3|18
1733512180000|2024-12-06 19:09:40|||||||||28
1733512190000|2024-12-06 19:09:50|4310.9|4304.9|4310.3|4304.3|4310.9|4304.9|4310.3|4304.3|28
1733512200000|2024-12-06 19:10:00|4309.3|4303.3|4307.8|4301.8|4309.4|4303.4|4307.6|4301.6|83
1733512210000|2024-12-06 19:10:10|4307.9|4301.9|4307.4|4301.4|4308.6|4302.6|4307.3|4301.3|33
1733512220000|2024-12-06 19:10:20|4307.8|4301.8|4308.3|4302.3|4308.6|4302.6|4307.8|4301.8|12
1733512230000|2024-12-06 19:10:30|4308.4|4302.4|4309.4|4303.4|4309.4|4303.4|4308.3|4302.3|15
1733512240000|2024-12-06 19:10:40|4309.3|4303.3|4307.8|4301.8|4309.3|4303.3|4307.4|4301.4|10
1733512250000|2024-12-06 19:10:50|4307.4|4301.4|4307.3|4301.3|4307.4|4301.4|4307.3|4301.3|20
1733512260000|2024-12-06 19:11:00|4307.4|4301.4|4307.3|4301.3|4307.4|4301.4|4306.6|4300.6|13
1733512270000|2024-12-06 19:11:10|4306.9|4300.9|4306.9|4300.9|4307.3|4301.3|4306.9|4300.9|11
1733512280000|2024-12-06 19:11:20|4307.3|4301.3|4306.9|4300.9|4307.3|4301.3|4306.6|4300.6|5
1733512290000|2024-12-06 19:11:30|4306.6|4300.6|4309.3|4303.3|4309.3|4303.3|4306.1|4300.1|241
1733512300000|2024-12-06 19:11:40|4308.9|4302.9|4309.3|4303.3|4309.3|4303.3|4308.3|4302.3|25
1733512310000|2024-12-06 19:11:50|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|12
1733512320000|2024-12-06 19:12:00|4308.3|4302.3|4308.8|4302.8|4309.3|4303.3|4308.3|4302.3|4
1733512330000|2024-12-06 19:12:10|4308.9|4302.9|4309.8|4303.8|4310.3|4304.3|4308.8|4302.8|20
1733512340000|2024-12-06 19:12:20|4309.4|4303.4|4310.3|4304.3|4310.3|4304.3|4309.3|4303.3|14
1733512350000|2024-12-06 19:12:30|4309.9|4303.9|4308.9|4302.9|4310.3|4304.3|4308.4|4302.4|9
1733512360000|2024-12-06 19:12:40|4309.3|4303.3|4309.8|4303.8|4310.3|4304.3|4308.9|4302.9|11
1733512370000|2024-12-06 19:12:50|4310.6|4304.6|4310.8|4304.8|4311.1|4305.1|4310.1|4304.1|254
1733512380000|2024-12-06 19:13:00|4310.6|4304.6|4308.6|4302.6|4310.6|4304.6|4308.1|4302.1|37
1733512390000|2024-12-06 19:13:10|4308.9|4302.9|4308.3|4302.3|4309.1|4303.1|4307.3|4301.3|42
1733512400000|2024-12-06 19:13:20|4308.1|4302.1|4309.1|4303.1|4310.1|4304.1|4308.1|4302.1|37
1733512410000|2024-12-06 19:13:30|4308.9|4302.9|4308.9|4302.9|4309.6|4303.6|4308.6|4302.6|40
1733512420000|2024-12-06 19:13:40|4308.4|4302.4|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|40
1733512430000|2024-12-06 19:13:50|4306.9|4300.9|4307.9|4301.9|4307.9|4301.9|4306.6|4300.6|55
1733512440000|2024-12-06 19:14:00|4308.3|4302.3|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|132
1733512450000|2024-12-06 19:14:10|4307.6|4301.6|4308.8|4302.8|4309.6|4303.6|4307.6|4301.6|788
1733512460000|2024-12-06 19:14:20|4308.6|4302.6|4308.8|4302.8|4309.4|4303.4|4307.6|4301.6|439
1733512470000|2024-12-06 19:14:30|4308.6|4302.6|4307.6|4301.6|4308.6|4302.6|4307.6|4301.6|250
1733512480000|2024-12-06 19:14:40|4307.8|4301.8|4308.6|4302.6|4309.6|4303.6|4307.6|4301.6|329
1733512490000|2024-12-06 19:14:50|4309.6|4303.6|4307.6|4301.6|4309.6|4303.6|4307.6|4301.6|290
1733512500000|2024-12-06 19:15:00|4307.8|4301.8|4307.8|4301.8|4308.1|4302.1|4307.6|4301.6|51
1733512510000|2024-12-06 19:15:10|4307.6|4301.6|4307.8|4301.8|4308.3|4302.3|4306.8|4300.8|111
1733512520000|2024-12-06 19:15:20|4307.9|4301.9|4309.6|4303.6|4309.8|4303.8|4307.8|4301.8|105
1733512530000|2024-12-06 19:15:30|4309.8|4303.8|4309.6|4303.6|4309.9|4303.9|4309.3|4303.3|13
1733512540000|2024-12-06 19:15:40|4309.8|4303.8|4310.6|4304.6|4310.8|4304.8|4309.6|4303.6|13
1733512550000|2024-12-06 19:15:50|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|25
1733512560000|2024-12-06 19:16:00|||||||||6
1733512570000|2024-12-06 19:16:10|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4
1733512580000|2024-12-06 19:16:20|4311.3|4305.3|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|28
1733512590000|2024-12-06 19:16:30|4311.6|4305.6|4312.8|4306.8|4312.8|4306.8|4311.6|4305.6|11
1733512600000|2024-12-06 19:16:40|4312.9|4306.9|4313.8|4307.8|4313.8|4307.8|4312.9|4306.9|6
1733512610000|2024-12-06 19:16:50|4314.6|4308.6|4312.9|4306.9|4314.6|4308.6|4312.9|4306.9|67
1733512620000|2024-12-06 19:17:00|4313.3|4307.3|4312.9|4306.9|4313.3|4307.3|4312.6|4306.6|5
1733512630000|2024-12-06 19:17:10|4313.3|4307.3|4313.8|4307.8|4313.9|4307.9|4313.3|4307.3|7
1733512640000|2024-12-06 19:17:20|4313.9|4307.9|4313.6|4307.6|4313.9|4307.9|4313.6|4307.6|4
1733512650000|2024-12-06 19:17:30|||||||||21
1733512660000|2024-12-06 19:17:40|4313.8|4307.8|4314.3|4308.3|4314.3|4308.3|4313.6|4307.6|21
1733512670000|2024-12-06 19:17:50|4313.8|4307.8|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|39
1733512680000|2024-12-06 19:18:00|||||||||28
1733512690000|2024-12-06 19:18:10|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|51
1733512700000|2024-12-06 19:18:20|4312.6|4306.6|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|0
1733512710000|2024-12-06 19:18:30|4312.3|4306.3|4311.9|4305.9|4312.8|4306.8|4311.9|4305.9|9
1733512720000|2024-12-06 19:18:40|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|14
1733512730000|2024-12-06 19:18:50|4311.8|4305.8|4308.8|4302.8|4312.6|4306.6|4308.8|4302.8|348
1733512740000|2024-12-06 19:19:00|4309.3|4303.3|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|135
1733512750000|2024-12-06 19:19:10|4309.1|4303.1|4308.9|4302.9|4309.6|4303.6|4308.9|4302.9|7
1733512760000|2024-12-06 19:19:20|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|17
1733512770000|2024-12-06 19:19:30|4310.6|4304.6|4309.6|4303.6|4310.6|4304.6|4308.9|4302.9|54
1733512780000|2024-12-06 19:19:40|4309.9|4303.9|4311.4|4305.4|4311.5|4305.5|4309.9|4303.9|10
1733512790000|2024-12-06 19:19:50|4310.6|4304.6|4311.8|4305.8|4312.1|4306.1|4310.4|4304.4|14
1733706000000|2024-12-09 01:00:00|4300.6|4294.6|4298.9|4292.9|4302.9|4296.9|4298.6|4292.6|28
1733706010000|2024-12-09 01:00:10|4298.6|4292.6|4291.7|4285.7|4298.6|4292.6|4291.4|4285.4|18
1733706020000|2024-12-09 01:00:20|4291.4|4285.4|4292.4|4286.4|4294.9|4288.9|4291.4|4285.4|22
1733706030000|2024-12-09 01:00:30|4292.2|4286.2|4288|4282|4292.4|4286.4|4288|4282|45
1733706040000|2024-12-09 01:00:40|4288.5|4282.5|4286.2|4280.2|4289.2|4283.2|4286.2|4280.2|12
1733706050000|2024-12-09 01:00:50|4285.6|4279.6|4287.2|4281.2|4287.2|4281.2|4285.4|4279.4|13
1733706060000|2024-12-09 01:01:00|4287.4|4281.4|4288.4|4282.4|4290.2|4284.2|4286.4|4280.4|16
1733706070000|2024-12-09 01:01:10|4288.7|4282.7|4288.2|4282.2|4291.2|4285.2|4287.9|4281.9|15
1733706080000|2024-12-09 01:01:20|4288.4|4282.4|4289.2|4283.2|4289.4|4283.4|4288.4|4282.4|2
1733706090000|2024-12-09 01:01:30|4289.4|4283.4|4296.2|4290.2|4296.2|4290.2|4289.2|4283.2|32
1733706100000|2024-12-09 01:01:40|4295|4289|4293.2|4287.2|4295|4289|4292.2|4286.2|89
1733706110000|2024-12-09 01:01:50|4292.4|4286.4|4291.6|4285.6|4292.9|4286.9|4291.6|4285.6|4
1733706120000|2024-12-09 01:02:00|4291.4|4285.4|4293.2|4287.2|4294.7|4288.7|4291.2|4285.2|8
1733706130000|2024-12-09 01:02:10|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4291.4|4285.4|6
1733706140000|2024-12-09 01:02:20|4293.2|4287.2|4296.2|4290.2|4296.2|4290.2|4293.2|4287.2|2
1733706150000|2024-12-09 01:02:30|4295.9|4289.9|4298.2|4292.2|4298.2|4292.2|4295.7|4289.7|11
1733706160000|2024-12-09 01:02:40|4299.2|4293.2|4302.2|4296.2|4302.4|4296.4|4299.2|4293.2|26
1733706170000|2024-12-09 01:02:50|4301.9|4295.9|4301.6|4295.6|4302.4|4296.4|4301.6|4295.6|6
1733706180000|2024-12-09 01:03:00|4301.4|4295.4|4298.8|4292.8|4302.2|4296.2|4298.8|4292.8|14
1733706190000|2024-12-09 01:03:10|4299|4293|4299|4293|4299.2|4293.2|4298.8|4292.8|0
1733706200000|2024-12-09 01:03:20|4299.2|4293.2|4299.2|4293.2|4299.5|4293.5|4298.8|4292.8|10
1733706210000|2024-12-09 01:03:30|4299|4293|4296.3|4290.3|4299|4293|4296.3|4290.3|2
1733706220000|2024-12-09 01:03:40|4296.2|4290.2|4297.2|4291.2|4297.2|4291.2|4296.2|4290.2|1
1733706230000|2024-12-09 01:03:50|4296.2|4290.2|4292.8|4286.8|4296.2|4290.2|4292.2|4286.2|8
1733706240000|2024-12-09 01:04:00|4293.8|4287.8|4293.8|4287.8|4294|4288|4293.8|4287.8|11
1733706250000|2024-12-09 01:04:10|4293.5|4287.5|4292.5|4286.5|4293.5|4287.5|4292.5|4286.5|2
1733706260000|2024-12-09 01:04:20|4292.3|4286.3|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|1
1733706270000|2024-12-09 01:04:30|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|0
1733706280000|2024-12-09 01:04:40|4291.8|4285.8|4291|4285|4292|4286|4290.8|4284.8|4
1733706290000|2024-12-09 01:04:50|4290.8|4284.8|4293.2|4287.2|4293.2|4287.2|4290.8|4284.8|3
1733706300000|2024-12-09 01:05:00|4293.5|4287.5|4293.5|4287.5|4294|4288|4293.2|4287.2|3
1733706310000|2024-12-09 01:05:10|4293.8|4287.8|4290.2|4284.2|4296.7|4290.7|4288.7|4282.7|36
1733706320000|2024-12-09 01:05:20|4290.8|4284.8|4290.2|4284.2|4291.2|4285.2|4290.2|4284.2|10
1733706330000|2024-12-09 01:05:30|4289.7|4283.7|4288.2|4282.2|4289.7|4283.7|4287.7|4281.7|4
1733706340000|2024-12-09 01:05:40|4287.2|4281.2|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|2
1733706350000|2024-12-09 01:05:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|1
1733706360000|2024-12-09 01:06:00|4286.9|4280.9|4286.2|4280.2|4289.2|4283.2|4286.2|4280.2|14
1733706370000|2024-12-09 01:06:10|4285.7|4279.7|4287.2|4281.2|4287.5|4281.5|4285.7|4279.7|5
1733706380000|2024-12-09 01:06:20|4287|4281|4287.2|4281.2|4287.5|4281.5|4287|4281|0
1733706390000|2024-12-09 01:06:30|4287.5|4281.5|4288.5|4282.5|4289|4283|4287.5|4281.5|0
1733706400000|2024-12-09 01:06:40|4289|4283|4289|4283|4289|4283|4289|4283|1
1733706410000|2024-12-09 01:06:50|4288.8|4282.8|4288.8|4282.8|4289|4283|4288.8|4282.8|0
1733706420000|2024-12-09 01:07:00|4289.2|4283.2|4289.8|4283.8|4290.5|4284.5|4289.2|4283.2|2
1733706430000|2024-12-09 01:07:10|4289.7|4283.7|4290.8|4284.8|4290.8|4284.8|4289.5|4283.5|0
1733706440000|2024-12-09 01:07:20|4290|4284|4290.8|4284.8|4292|4286|4290|4284|2
1733706450000|2024-12-09 01:07:30|4290.5|4284.5|4289.2|4283.2|4290.5|4284.5|4289.2|4283.2|1
1733706460000|2024-12-09 01:07:40|4289.8|4283.8|4289.8|4283.8|4290|4284|4289.8|4283.8|3
1733706470000|2024-12-09 01:07:50|4290|4284|4291.5|4285.5|4291.5|4285.5|4290|4284|1
1733706480000|2024-12-09 01:08:00|4291.8|4285.8|4293.2|4287.2|4294.5|4288.5|4291.8|4285.8|8
1733706490000|2024-12-09 01:08:10|4293|4287|4293.8|4287.8|4294.2|4288.2|4293|4287|3
1733706500000|2024-12-09 01:08:20|4294|4288|4296.2|4290.2|4296.2|4290.2|4294|4288|2
1733706510000|2024-12-09 01:08:30|4296|4290|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|0
1733706520000|2024-12-09 01:08:40|4296|4290|4295.8|4289.8|4296|4290|4295|4289|2
1733706530000|2024-12-09 01:08:50|4295.5|4289.5|4295.8|4289.8|4296.3|4290.3|4295.5|4289.5|0
1733706540000|2024-12-09 01:09:00|4295.5|4289.5|4295.5|4289.5|4296.5|4290.5|4295.3|4289.3|6
1733706550000|2024-12-09 01:09:10|4294|4288|4294.3|4288.3|4294.5|4288.5|4293.5|4287.5|3
1733706560000|2024-12-09 01:09:20|4294.6|4288.6|4295.8|4289.8|4295.8|4289.8|4294.6|4288.6|1
1733706570000|2024-12-09 01:09:30|4295.5|4289.5|4295.5|4289.5|4296|4290|4295.5|4289.5|0
1733706580000|2024-12-09 01:09:40|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1733706590000|2024-12-09 01:09:50|4295.3|4289.3|4295.5|4289.5|4295.8|4289.8|4294.8|4288.8|2
1733706600000|2024-12-09 01:10:00|4295.2|4289.2|4294.5|4288.5|4295.8|4289.8|4294.5|4288.5|0
1733706610000|2024-12-09 01:10:10|4294.8|4288.8|4295.8|4289.8|4296.2|4290.2|4294.8|4288.8|1
1733706630000|2024-12-09 01:10:30|4296|4290|4296|4290|4296|4290|4295.5|4289.5|1
1733706640000|2024-12-09 01:10:40|4296.5|4290.5|4296.3|4290.3|4296.5|4290.5|4296.3|4290.3|0
1733706650000|2024-12-09 01:10:50|4295.2|4289.2|4294.8|4288.8|4295.8|4289.8|4294.8|4288.8|5
1733706660000|2024-12-09 01:11:00|4295|4289|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|1
1733706670000|2024-12-09 01:11:10|4296|4290|4295.8|4289.8|4296|4290|4295.8|4289.8|0
1733706680000|2024-12-09 01:11:20|4296|4290|4297.2|4291.2|4297.2|4291.2|4296|4290|1
1733706690000|2024-12-09 01:11:30|4296.8|4290.8|4297.2|4291.2|4297.2|4291.2|4296.8|4290.8|0
1733706700000|2024-12-09 01:11:40|4297|4291|4294.8|4288.8|4297.5|4291.5|4294.8|4288.8|1
1733706710000|2024-12-09 01:11:50|4294.5|4288.5|4294.8|4288.8|4294.8|4288.8|4294.5|4288.5|0
1733706720000|2024-12-09 01:12:00|4294.5|4288.5|4294|4288|4294.5|4288.5|4293.8|4287.8|1
1733706730000|2024-12-09 01:12:10|4293.8|4287.8|4295|4289|4295|4289|4293.8|4287.8|0
1733706740000|2024-12-09 01:12:20|4295.5|4289.5|4295|4289|4295.5|4289.5|4295|4289|0
1733706750000|2024-12-09 01:12:30|4294.7|4288.7|4293|4287|4294.7|4288.7|4292.2|4286.2|2
1733706760000|2024-12-09 01:12:40|4291.8|4285.8|4288.9|4282.9|4291.8|4285.8|4288.2|4282.2|56
1733706770000|2024-12-09 01:12:50|4289.2|4283.2|4290.2|4284.2|4290.2|4284.2|4289.2|4283.2|0
1733706780000|2024-12-09 01:13:00|4289.9|4283.9|4290.4|4284.4|4290.7|4284.7|4289.3|4283.3|1
1733706790000|2024-12-09 01:13:10|4290.2|4284.2|4291.4|4285.4|4291.7|4285.7|4290.2|4284.2|1
1733706800000|2024-12-09 01:13:20|4291.2|4285.2|4291.4|4285.4|4291.7|4285.7|4291.2|4285.2|1
1733706810000|2024-12-09 01:13:30|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|1
1733706820000|2024-12-09 01:13:40|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4291.9|4285.9|0
1733706830000|2024-12-09 01:13:50|4292.4|4286.4|4292.6|4286.6|4292.6|4286.6|4292.2|4286.2|0
1733706840000|2024-12-09 01:14:00|4292.9|4286.9|4294.4|4288.4|4295.2|4289.2|4292.6|4286.6|9
1733706850000|2024-12-09 01:14:10|4295.2|4289.2|4294.2|4288.2|4295.2|4289.2|4293.9|4287.9|0
1733706860000|2024-12-09 01:14:20|4293.9|4287.9|4293.7|4287.7|4294.2|4288.2|4293.2|4287.2|0
1733706870000|2024-12-09 01:14:30|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4293.9|4287.9|0
1733706880000|2024-12-09 01:14:40|4295.2|4289.2|4295.2|4289.2|4295.4|4289.4|4294.4|4288.4|1
1733706890000|2024-12-09 01:14:50|4294.9|4288.9|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|0
1733706900000|2024-12-09 01:15:00|4295.2|4289.2|4293.7|4287.7|4295.2|4289.2|4293.7|4287.7|2
1733706910000|2024-12-09 01:15:10|4292.4|4286.4|4290.4|4284.4|4292.4|4286.4|4290.2|4284.2|1
1733706920000|2024-12-09 01:15:20|4290.7|4284.7|4291.9|4285.9|4292.2|4286.2|4290.7|4284.7|0
1733706930000|2024-12-09 01:15:30|4291.8|4285.8|4293.2|4287.2|4293.2|4287.2|4291.8|4285.8|0
1733706940000|2024-12-09 01:15:40|4293.6|4287.6|4295.2|4289.2|4295.2|4289.2|4293.6|4287.6|1
1733706950000|2024-12-09 01:15:50|4295.7|4289.7|4296.9|4290.9|4297.5|4291.5|4295.7|4289.7|9
1733706960000|2024-12-09 01:16:00|4297.4|4291.4|4299.9|4293.9|4300.2|4294.2|4297.2|4291.2|6
1733706970000|2024-12-09 01:16:10|4300.2|4294.2|4298.9|4292.9|4300.4|4294.4|4298.6|4292.6|6
1733706980000|2024-12-09 01:16:20|4298.4|4292.4|4297.4|4291.4|4298.4|4292.4|4297.4|4291.4|3
1733706990000|2024-12-09 01:16:30|4296.6|4290.6|4296.4|4290.4|4297.2|4291.2|4296.4|4290.4|1
1733707000000|2024-12-09 01:16:40|4296.6|4290.6|4297.6|4291.6|4297.6|4291.6|4296.6|4290.6|0
1733707010000|2024-12-09 01:16:50|4297.9|4291.9|4297.6|4291.6|4298.4|4292.4|4297.6|4291.6|0
1733707020000|2024-12-09 01:17:00|4298|4292|4297.6|4291.6|4298.2|4292.2|4297.6|4291.6|1
1733707030000|2024-12-09 01:17:10|4297.9|4291.9|4299.4|4293.4|4299.6|4293.6|4297.9|4291.9|1
1733707040000|2024-12-09 01:17:20|4299.2|4293.2|4299.4|4293.4|4299.9|4293.9|4299.2|4293.2|0
1733707050000|2024-12-09 01:17:30|4299.6|4293.6|4300.2|4294.2|4300.2|4294.2|4299.4|4293.4|0
1733707060000|2024-12-09 01:17:40|4299.9|4293.9|4300.2|4294.2|4300.4|4294.4|4299.7|4293.7|2
1733707070000|2024-12-09 01:17:50|4299.7|4293.7|4298.9|4292.9|4300.5|4294.5|4298.8|4292.8|4
1733707080000|2024-12-09 01:18:00|4299.2|4293.2|4299.6|4293.6|4301.2|4295.2|4299.2|4293.2|1
1733707090000|2024-12-09 01:18:10|4299.4|4293.4|4300.2|4294.2|4300.2|4294.2|4299.4|4293.4|1
1733707100000|2024-12-09 01:18:20|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.2|4293.2|3
1733707120000|2024-12-09 01:18:40|4300.8|4294.8|4301.2|4295.2|4301.2|4295.2|4300.8|4294.8|0
1733707130000|2024-12-09 01:18:50|4301.5|4295.5|4302.2|4296.2|4302.5|4296.5|4300.8|4294.8|3
1733707140000|2024-12-09 01:19:00|4302|4296|4302.2|4296.2|4302.2|4296.2|4302|4296|0
1733707150000|2024-12-09 01:19:10|4301.5|4295.5|4301.5|4295.5|4301.8|4295.8|4301.5|4295.5|0
1733707160000|2024-12-09 01:19:20|4301.8|4295.8|4301.5|4295.5|4301.8|4295.8|4301.5|4295.5|0
1733707170000|2024-12-09 01:19:30|4300.2|4294.2|4301.2|4295.2|4301.2|4295.2|4300.2|4294.2|5
1733707180000|2024-12-09 01:19:40|4300.9|4294.9|4299.2|4293.2|4300.9|4294.9|4299.2|4293.2|1
1733707190000|2024-12-09 01:19:50|4298.8|4292.8|4298.8|4292.8|4299.2|4293.2|4298.5|4292.5|0
1733707200000|2024-12-09 01:20:00|4298.2|4292.2|4298.5|4292.5|4299.2|4293.2|4297.9|4291.9|1
1733707210000|2024-12-09 01:20:10|4298.2|4292.2|4297.8|4291.8|4298.2|4292.2|4297.2|4291.2|2
1733707220000|2024-12-09 01:20:20|4297.5|4291.5|4295.2|4289.2|4297.5|4291.5|4294.2|4288.2|6
1733707230000|2024-12-09 01:20:30|4294.7|4288.7|4295.7|4289.7|4296|4290|4294.5|4288.5|2
1733707240000|2024-12-09 01:20:40|4295.5|4289.5|4296.2|4290.2|4296.2|4290.2|4295.2|4289.2|0
1733707260000|2024-12-09 01:21:00|4295.5|4289.5|4295.8|4289.8|4296|4290|4295.5|4289.5|0
1733707270000|2024-12-09 01:21:10|4296|4290|4296|4290|4296.5|4290.5|4295|4289|1
1733707280000|2024-12-09 01:21:20|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1733707290000|2024-12-09 01:21:30|4296|4290|4296|4290|4296|4290|4296|4290|0
1733707300000|2024-12-09 01:21:40|4295.2|4289.2|4295|4289|4295.5|4289.5|4295|4289|1
1733707320000|2024-12-09 01:22:00|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1733707330000|2024-12-09 01:22:10|4295|4289|4295|4289|4295|4289|4295|4289|0
1733707340000|2024-12-09 01:22:20|4295.3|4289.3|4295|4289|4295.3|4289.3|4294.8|4288.8|0
1733707350000|2024-12-09 01:22:30|4295.3|4289.3|4295|4289|4295.3|4289.3|4294.8|4288.8|0
1733707360000|2024-12-09 01:22:40|4294.8|4288.8|4294.2|4288.2|4294.8|4288.8|4293.5|4287.5|1
1733707370000|2024-12-09 01:22:50|4294|4288|4294.2|4288.2|4295.2|4289.2|4294|4288|0
1733707380000|2024-12-09 01:23:00|4294.8|4288.8|4295.2|4289.2|4295.5|4289.5|4294.8|4288.8|1
1733707390000|2024-12-09 01:23:10|4295.5|4289.5|4295.2|4289.2|4295.5|4289.5|4295.2|4289.2|0
1733707400000|2024-12-09 01:23:20|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4295.8|4289.8|2
1733707410000|2024-12-09 01:23:30|4295.8|4289.8|4296.2|4290.2|4296.2|4290.2|4295.8|4289.8|0
1733707420000|2024-12-09 01:23:40|4296|4290|4296.2|4290.2|4296.2|4290.2|4296|4290|0
1733707440000|2024-12-09 01:24:00|4295.8|4289.8|4295|4289|4295.8|4289.8|4295|4289|1
1733707450000|2024-12-09 01:24:10|4294.5|4288.5|4295.2|4289.2|4295.2|4289.2|4294.5|4288.5|0
1733707460000|2024-12-09 01:24:20|4295.5|4289.5|4295.2|4289.2|4295.5|4289.5|4295.2|4289.2|0
1733707470000|2024-12-09 01:24:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|0
1733707480000|2024-12-09 01:24:40|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|1
1733707490000|2024-12-09 01:24:50|4295.5|4289.5|4297.2|4291.2|4297.2|4291.2|4295.2|4289.2|1
1733707500000|2024-12-09 01:25:00|4297.5|4291.5|4297.2|4291.2|4297.9|4291.9|4296.2|4290.2|1
1733707510000|2024-12-09 01:25:10|4297|4291|4296.2|4290.2|4297.2|4291.2|4296.2|4290.2|0
1733707520000|2024-12-09 01:25:20|4295.9|4289.9|4292.5|4286.5|4296.2|4290.2|4292.4|4286.4|14
1733707530000|2024-12-09 01:25:30|4292.2|4286.2|4293.4|4287.4|4293.9|4287.9|4292.2|4286.2|1
1733707540000|2024-12-09 01:25:40|4292.6|4286.6|4293.2|4287.2|4293.4|4287.4|4292.2|4286.2|2
1733707550000|2024-12-09 01:25:50|4292.9|4286.9|4293|4287|4293.2|4287.2|4292.5|4286.5|1
1733707560000|2024-12-09 01:26:00|4292.4|4286.4|4293|4287|4293|4287|4292.2|4286.2|2
1733707570000|2024-12-09 01:26:10|4293.4|4287.4|4293.7|4287.7|4294.2|4288.2|4293.2|4287.2|1
1733707580000|2024-12-09 01:26:20|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1733707590000|2024-12-09 01:26:30|4293.9|4287.9|4293.8|4287.8|4294|4288|4293.5|4287.5|1
1733707610000|2024-12-09 01:26:50|4294.2|4288.2|4293.8|4287.8|4294.2|4288.2|4293.8|4287.8|0
1733707620000|2024-12-09 01:27:00|4293.3|4287.3|4292|4286|4293.3|4287.3|4291.8|4285.8|3
1733707630000|2024-12-09 01:27:10|4291.8|4285.8|4291.8|4285.8|4292.5|4286.5|4291.8|4285.8|0
1733707640000|2024-12-09 01:27:20|4292|4286|4291.8|4285.8|4292|4286|4291.8|4285.8|0
1733707650000|2024-12-09 01:27:30|4292.2|4286.2|4291.5|4285.5|4292.2|4286.2|4291.5|4285.5|0
1733707660000|2024-12-09 01:27:40|4292.2|4286.2|4290.8|4284.8|4292.2|4286.2|4290.8|4284.8|3
1733707690000|2024-12-09 01:28:10|4291|4285|4291|4285|4294|4288|4291|4285|14
1733707700000|2024-12-09 01:28:20|4291.5|4285.5|4290.5|4284.5|4291.5|4285.5|4290.5|4284.5|2
1733707710000|2024-12-09 01:28:30|4290.8|4284.8|4290.8|4284.8|4291|4285|4290.8|4284.8|1
1733707720000|2024-12-09 01:28:40|4291|4285|4290.8|4284.8|4291|4285|4290.8|4284.8|0
1733707740000|2024-12-09 01:29:00|4291.1|4285.1|4290.5|4284.5|4291.1|4285.1|4290.5|4284.5|1
1733707750000|2024-12-09 01:29:10|4290.8|4284.8|4291.1|4285.1|4291.3|4285.3|4290.5|4284.5|2
1733707760000|2024-12-09 01:29:20|4291.3|4285.3|4290.8|4284.8|4291.5|4285.5|4290.8|4284.8|4
1733707770000|2024-12-09 01:29:30|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|1
1733707780000|2024-12-09 01:29:40|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|3
1733707790000|2024-12-09 01:29:50|4291.8|4285.8|4291|4285|4291.8|4285.8|4291|4285|0
1733707800000|2024-12-09 01:30:00|4290.8|4284.8|4292.8|4286.8|4292.8|4286.8|4290.5|4284.5|1
1733707810000|2024-12-09 01:30:10|4292.5|4286.5|4293.8|4287.8|4293.8|4287.8|4292.2|4286.2|0
1733707820000|2024-12-09 01:30:20|4294.8|4288.8|4294.2|4288.2|4294.8|4288.8|4294|4288|0
1733707830000|2024-12-09 01:30:30|4293.8|4287.8|4292.8|4286.8|4293.8|4287.8|4292.2|4286.2|6
1733707850000|2024-12-09 01:30:50|4292.5|4286.5|4292|4286|4292.5|4286.5|4291.5|4285.5|1
1733707860000|2024-12-09 01:31:00|4291.8|4285.8|4292.5|4286.5|4292.5|4286.5|4291.8|4285.8|0
1733707870000|2024-12-09 01:31:10|4293.2|4287.2|4292.8|4286.8|4293.5|4287.5|4292.8|4286.8|1
1733707880000|2024-12-09 01:31:20|4293|4287|4293.8|4287.8|4293.8|4287.8|4293|4287|0
1733707900000|2024-12-09 01:31:40|4293.2|4287.2|4292.8|4286.8|4293.2|4287.2|4292.8|4286.8|0
1733707910000|2024-12-09 01:31:50|4292.5|4286.5|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|0
1733707920000|2024-12-09 01:32:00|4292.5|4286.5|4292.8|4286.8|4292.8|4286.8|4292.2|4286.2|0
1733707930000|2024-12-09 01:32:10|4292.5|4286.5|4292|4286|4292.5|4286.5|4292|4286|0
1733707940000|2024-12-09 01:32:20|4291.4|4285.4|4291.8|4285.8|4292.2|4286.2|4291.2|4285.2|2
1733707950000|2024-12-09 01:32:30|4291.2|4285.2|4291.8|4285.8|4292.5|4286.5|4291.2|4285.2|0
1733707960000|2024-12-09 01:32:40|4291.2|4285.2|4290.8|4284.8|4291.2|4285.2|4290.5|4284.5|0
1733707980000|2024-12-09 01:33:00|4291|4285|4291.8|4285.8|4291.8|4285.8|4291|4285|0
1733707990000|2024-12-09 01:33:10|4292.5|4286.5|4291.8|4285.8|4292.5|4286.5|4291.8|4285.8|0
1733708000000|2024-12-09 01:33:20|4292|4286|4293|4287|4293.8|4287.8|4292|4286|0
1733708010000|2024-12-09 01:33:30|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292.2|4286.2|0
1733708020000|2024-12-09 01:33:40|4292.2|4286.2|4294.5|4288.5|4294.5|4288.5|4291.5|4285.5|4
1733708030000|2024-12-09 01:33:50|4295.2|4289.2|4294.5|4288.5|4295.2|4289.2|4294.5|4288.5|2
1733708040000|2024-12-09 01:34:00|4293.9|4287.9|4294|4288|4294.2|4288.2|4293.9|4287.9|9
1733708050000|2024-12-09 01:34:10|4294.2|4288.2|4293.8|4287.8|4294.2|4288.2|4293.5|4287.5|0
1733708060000|2024-12-09 01:34:20|4293.5|4287.5|4293.8|4287.8|4293.8|4287.8|4293.5|4287.5|0
1733708070000|2024-12-09 01:34:30|4294|4288|4294|4288|4294|4288|4293.8|4287.8|0
1733708080000|2024-12-09 01:34:40|4293.8|4287.8|4294.2|4288.2|4294.2|4288.2|4293.8|4287.8|0
1733708090000|2024-12-09 01:34:50|4294|4288|4294.2|4288.2|4294.2|4288.2|4294|4288|1
1733708100000|2024-12-09 01:35:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.5|4287.5|0
1733708110000|2024-12-09 01:35:10|4294|4288|4294|4288|4294|4288|4293.8|4287.8|0
1733708120000|2024-12-09 01:35:20|4294.2|4288.2|4296|4290|4296.2|4290.2|4294.2|4288.2|0
1733708130000|2024-12-09 01:35:30|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.2|4289.2|0
1733708140000|2024-12-09 01:35:40|4295.5|4289.5|4295.8|4289.8|4295.8|4289.8|4295.5|4289.5|0
1733708150000|2024-12-09 01:35:50|4296.2|4290.2|4296|4290|4296.2|4290.2|4296|4290|0
1733708160000|2024-12-09 01:36:00|4295.7|4289.7|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1733708190000|2024-12-09 01:36:30|4295.8|4289.8|4295.5|4289.5|4296|4290|4295.5|4289.5|1
1733708200000|2024-12-09 01:36:40|4295.8|4289.8|4294.8|4288.8|4295.8|4289.8|4294.8|4288.8|1
1733708210000|2024-12-09 01:36:50|4295|4289|4294.8|4288.8|4295.2|4289.2|4294.8|4288.8|1
1733708220000|2024-12-09 01:37:00|4295|4289|4294.5|4288.5|4295|4289|4294|4288|1
1733708240000|2024-12-09 01:37:20|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|1
1733708250000|2024-12-09 01:37:30|4296|4290|4296.5|4290.5|4296.5|4290.5|4295.8|4289.8|1
1733708260000|2024-12-09 01:37:40|4296.8|4290.8|4296.8|4290.8|4297.5|4291.5|4296.8|4290.8|2
1733708270000|2024-12-09 01:37:50|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1733708280000|2024-12-09 01:38:00|4297|4291|4298|4292|4298|4292|4297|4291|1
1733708290000|2024-12-09 01:38:10|4297.8|4291.8|4297.5|4291.5|4297.8|4291.8|4297.5|4291.5|0
1733708300000|2024-12-09 01:38:20|4297.8|4291.8|4296.8|4290.8|4297.8|4291.8|4296.8|4290.8|1
1733708310000|2024-12-09 01:38:30|4297|4291|4296|4290|4297.2|4291.2|4296|4290|0
1733708320000|2024-12-09 01:38:40|4295.2|4289.2|4296.5|4290.5|4296.9|4290.9|4295.2|4289.2|2
1733708330000|2024-12-09 01:38:50|4296.7|4290.7|4294.7|4288.7|4296.7|4290.7|4294.7|4288.7|1
1733708340000|2024-12-09 01:39:00|4294.9|4288.9|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|1
1733708350000|2024-12-09 01:39:10|4294.4|4288.4|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|0
1733708360000|2024-12-09 01:39:20|4294.4|4288.4|4293.2|4287.2|4294.5|4288.5|4293.2|4287.2|0
1733708370000|2024-12-09 01:39:30|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1733708380000|2024-12-09 01:39:40|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1733708390000|2024-12-09 01:39:50|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1733708400000|2024-12-09 01:40:00|4292.5|4286.5|4295.2|4289.2|4295.2|4289.2|4292.5|4286.5|3
1733708410000|2024-12-09 01:40:10|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|0
1733708420000|2024-12-09 01:40:20|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.5|4288.5|0
1733708430000|2024-12-09 01:40:30|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.5|4288.5|1
1733708440000|2024-12-09 01:40:40|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.7|4288.7|0
1733708450000|2024-12-09 01:40:50|4294.5|4288.5|4294.7|4288.7|4294.9|4288.9|4294.5|4288.5|0
1733708460000|2024-12-09 01:41:00|4294.9|4288.9|4294.7|4288.7|4294.9|4288.9|4294.7|4288.7|0
1733708470000|2024-12-09 01:41:10|4294.9|4288.9|4297|4291|4297.2|4291.2|4294.9|4288.9|1
1733708480000|2024-12-09 01:41:20|4296.5|4290.5|4296.5|4290.5|4296.8|4290.8|4296.5|4290.5|0
1733708500000|2024-12-09 01:41:40|4297.2|4291.2|4297|4291|4297.5|4291.5|4296.7|4290.7|2
1733708510000|2024-12-09 01:41:50|4296.8|4290.8|4297.5|4291.5|4298.2|4292.2|4296.8|4290.8|0
1733708520000|2024-12-09 01:42:00|4297.9|4291.9|4298|4292|4298.2|4292.2|4297.5|4291.5|1
1733708530000|2024-12-09 01:42:10|4297.5|4291.5|4297.7|4291.7|4297.7|4291.7|4297.5|4291.5|0
1733708540000|2024-12-09 01:42:20|4297.9|4291.9|4297.5|4291.5|4297.9|4291.9|4297.5|4291.5|0
1733708550000|2024-12-09 01:42:30|4297.1|4291.1|4296.8|4290.8|4297.2|4291.2|4296.5|4290.5|1
1733708560000|2024-12-09 01:42:40|4297|4291|4297|4291|4297|4291|4297|4291|0
1733708570000|2024-12-09 01:42:50|4297.2|4291.2|4297|4291|4297.2|4291.2|4297|4291|0
1733708580000|2024-12-09 01:43:00|4297.2|4291.2|4297.2|4291.2|4297.5|4291.5|4297.2|4291.2|0
1733708590000|2024-12-09 01:43:10|4297.5|4291.5|4297.2|4291.2|4297.5|4291.5|4296.8|4290.8|0
1733708600000|2024-12-09 01:43:20|4297|4291|4297|4291|4297|4291|4297|4291|0
1733708610000|2024-12-09 01:43:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297|4291|0
1733708620000|2024-12-09 01:43:40|4297.5|4291.5|4299|4293|4299.2|4293.2|4297.5|4291.5|2
1733708630000|2024-12-09 01:43:50|4298.5|4292.5|4298.2|4292.2|4298.5|4292.5|4298.2|4292.2|0
1733708640000|2024-12-09 01:44:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1733708650000|2024-12-09 01:44:10|4298|4292|4298|4292|4298|4292|4298|4292|0
1733708660000|2024-12-09 01:44:20|4297.8|4291.8|4297|4291|4298|4292|4297|4291|0
1733708670000|2024-12-09 01:44:30|4297.2|4291.2|4296.2|4290.2|4297.2|4291.2|4296.2|4290.2|0
1733708680000|2024-12-09 01:44:40|4296.5|4290.5|4296.9|4290.9|4296.9|4290.9|4296.5|4290.5|0
1733708690000|2024-12-09 01:44:50|4296.7|4290.7|4298|4292|4298.2|4292.2|4296.7|4290.7|2
1733708700000|2024-12-09 01:45:00|4297.8|4291.8|4297.8|4291.8|4298|4292|4297.2|4291.2|0
1733708710000|2024-12-09 01:45:10|4297.2|4291.2|4298|4292|4298|4292|4297.2|4291.2|0
1733708720000|2024-12-09 01:45:20|4297.5|4291.5|4296.8|4290.8|4297.8|4291.8|4296.8|4290.8|1
1733708730000|2024-12-09 01:45:30|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1733708740000|2024-12-09 01:45:40|4296.8|4290.8|4296.8|4290.8|4297|4291|4296.8|4290.8|0
1733708750000|2024-12-09 01:45:50|4296.5|4290.5|4296.2|4290.2|4296.5|4290.5|4296.2|4290.2|0
1733708760000|2024-12-09 01:46:00|4296.5|4290.5|4297.2|4291.2|4298|4292|4296.5|4290.5|1
1733708770000|2024-12-09 01:46:10|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1733708780000|2024-12-09 01:46:20|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1733708800000|2024-12-09 01:46:40|4297|4291|4297|4291|4297|4291|4297|4291|0
1733708810000|2024-12-09 01:46:50|4296.8|4290.8|4296.2|4290.2|4296.8|4290.8|4296.2|4290.2|0
1733708830000|2024-12-09 01:47:10|4296.5|4290.5|4296.2|4290.2|4296.7|4290.7|4296.2|4290.2|1
1733708860000|2024-12-09 01:47:40|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1733708870000|2024-12-09 01:47:50|4295.5|4289.5|4295.2|4289.2|4295.8|4289.8|4295.2|4289.2|0
1733708880000|2024-12-09 01:48:00|4295|4289|4294.2|4288.2|4295|4289|4294.2|4288.2|0
1733708890000|2024-12-09 01:48:10|4293.9|4287.9|4293|4287|4293.9|4287.9|4293|4287|0
1733708930000|2024-12-09 01:48:50|4292.7|4286.7|4292|4286|4292.7|4286.7|4291.2|4285.2|0
1733708940000|2024-12-09 01:49:00|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|0
1733708950000|2024-12-09 01:49:10|4291.7|4285.7|4291.5|4285.5|4291.7|4285.7|4291.5|4285.5|0
1733708980000|2024-12-09 01:49:40|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|1
1733709010000|2024-12-09 01:50:10|4292|4286|4292|4286|4292|4286|4292|4286|0
1733709020000|2024-12-09 01:50:20|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1733709030000|2024-12-09 01:50:30|4292|4286|4292.9|4286.9|4292.9|4286.9|4292|4286|0
1733709040000|2024-12-09 01:50:40|4294.2|4288.2|4293.9|4287.9|4294.2|4288.2|4293.5|4287.5|2
1733709070000|2024-12-09 01:51:10|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|1
1733709080000|2024-12-09 01:51:20|4295.2|4289.2|4294.8|4288.8|4295.2|4289.2|4294.8|4288.8|0
1733709090000|2024-12-09 01:51:30|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1733709100000|2024-12-09 01:51:40|4295.5|4289.5|4295.5|4289.5|4295.7|4289.7|4295.5|4289.5|0
1733709110000|2024-12-09 01:51:50|4295.9|4289.9|4298.8|4292.8|4298.8|4292.8|4295.9|4289.9|2
1733709120000|2024-12-09 01:52:00|4298.5|4292.5|4298.2|4292.2|4298.5|4292.5|4297.8|4291.8|0
1733709130000|2024-12-09 01:52:10|4297.8|4291.8|4298.2|4292.2|4298.5|4292.5|4297.8|4291.8|0
1733709150000|2024-12-09 01:52:30|4298|4292|4298|4292|4298|4292|4297.8|4291.8|0
1733709160000|2024-12-09 01:52:40|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1733709170000|2024-12-09 01:52:50|4298.8|4292.8|4299|4293|4299|4293|4298.8|4292.8|0
1733709180000|2024-12-09 01:53:00|4298.8|4292.8|4299|4293|4299|4293|4298.8|4292.8|0
1733709190000|2024-12-09 01:53:10|4298.8|4292.8|4300|4294|4300|4294|4298.8|4292.8|0
1733709200000|2024-12-09 01:53:20|4300.5|4294.5|4300.5|4294.5|4300.8|4294.8|4299.2|4293.2|3
1733709210000|2024-12-09 01:53:30|4300.8|4294.8|4300|4294|4300.8|4294.8|4299.8|4293.8|1
1733709220000|2024-12-09 01:53:40|4299.8|4293.8|4299.8|4293.8|4300|4294|4299.8|4293.8|0
1733709230000|2024-12-09 01:53:50|4299.6|4293.6|4298.8|4292.8|4299.6|4293.6|4298.8|4292.8|1
1733709240000|2024-12-09 01:54:00|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.2|4293.2|0
1733709260000|2024-12-09 01:54:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|0
1733709270000|2024-12-09 01:54:30|4301.2|4295.2|4302|4296|4302|4296|4301.2|4295.2|0
1733709280000|2024-12-09 01:54:40|4302.2|4296.2|4300.8|4294.8|4302.2|4296.2|4300.8|4294.8|0
1733709290000|2024-12-09 01:54:50|4301|4295|4300.2|4294.2|4301|4295|4300.2|4294.2|0
1733709300000|2024-12-09 01:55:00|4300|4294|4298.5|4292.5|4300|4294|4298.5|4292.5|0
1733709310000|2024-12-09 01:55:10|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1733709320000|2024-12-09 01:55:20|4297.8|4291.8|4298|4292|4298|4292|4297.8|4291.8|0
1733709330000|2024-12-09 01:55:30|4297.8|4291.8|4297.8|4291.8|4298|4292|4297.5|4291.5|0
1733709340000|2024-12-09 01:55:40|4297.5|4291.5|4297.8|4291.8|4297.8|4291.8|4297.5|4291.5|0
1733709370000|2024-12-09 01:56:10|4297.5|4291.5|4296.8|4290.8|4297.8|4291.8|4296.8|4290.8|0
1733709380000|2024-12-09 01:56:20|4297|4291|4297.7|4291.7|4297.7|4291.7|4297|4291|0
1733709390000|2024-12-09 01:56:30|4297.5|4291.5|4298.8|4292.8|4299.2|4293.2|4297.5|4291.5|1
1733709400000|2024-12-09 01:56:40|4299.2|4293.2|4298.8|4292.8|4299.2|4293.2|4298.8|4292.8|0
1733709410000|2024-12-09 01:56:50|4299|4293|4299.1|4293.1|4299.1|4293.1|4298.8|4292.8|0
1733709420000|2024-12-09 01:57:00|4299.5|4293.5|4298.5|4292.5|4299.5|4293.5|4298.2|4292.2|1
1733709430000|2024-12-09 01:57:10|4298|4292|4298.2|4292.2|4298.2|4292.2|4298|4292|0
1733709460000|2024-12-09 01:57:40|4298.7|4292.7|4299.8|4293.8|4300|4294|4298.7|4292.7|1
1733709470000|2024-12-09 01:57:50|4299.5|4293.5|4299.8|4293.8|4299.8|4293.8|4299.5|4293.5|0
1733709490000|2024-12-09 01:58:10|4300|4294|4300.2|4294.2|4300.2|4294.2|4299.8|4293.8|0
1733709500000|2024-12-09 01:58:20|4300.5|4294.5|4299.8|4293.8|4300.5|4294.5|4299.8|4293.8|0
1733709510000|2024-12-09 01:58:30|4298.8|4292.8|4298.5|4292.5|4298.8|4292.8|4298.5|4292.5|1
1733709520000|2024-12-09 01:58:40|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298|4292|0
1733709540000|2024-12-09 01:59:00|4298.7|4292.7|4299.5|4293.5|4299.5|4293.5|4298.7|4292.7|1
1733709550000|2024-12-09 01:59:10|4299.2|4293.2|4300.8|4294.8|4300.8|4294.8|4299.2|4293.2|0
1733709560000|2024-12-09 01:59:20|4300.2|4294.2|4300.8|4294.8|4300.8|4294.8|4300.2|4294.2|1
1733709570000|2024-12-09 01:59:30|4301|4295|4301.2|4295.2|4301.2|4295.2|4300.8|4294.8|0
1733709580000|2024-12-09 01:59:40|4301.5|4295.5|4301.5|4295.5|4301.5|4295.5|4301.2|4295.2|0
1733709590000|2024-12-09 01:59:50|4302.5|4296.5|4303.2|4297.2|4304|4298|4302.5|4296.5|3
1733709600000|2024-12-09 02:00:00|4302.5|4296.5|4302.2|4296.2|4302.8|4296.8|4302|4296|0
1733709610000|2024-12-09 02:00:10|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.2|4296.2|0
1733709620000|2024-12-09 02:00:20|4302.2|4296.2|4302.5|4296.5|4302.5|4296.5|4302.2|4296.2|1
1733709630000|2024-12-09 02:00:30|4302.7|4296.7|4303.5|4297.5|4304.2|4298.2|4302.7|4296.7|0
1733709640000|2024-12-09 02:00:40|4304.2|4298.2|4302.8|4296.8|4304.2|4298.2|4302.5|4296.5|3
1733709650000|2024-12-09 02:00:50|4302.5|4296.5|4302.5|4296.5|4302.8|4296.8|4302.5|4296.5|2
1733709660000|2024-12-09 02:01:00|4303.2|4297.2|4304.5|4298.5|4304.5|4298.5|4303.2|4297.2|2
1733709670000|2024-12-09 02:01:10|4304.8|4298.8|4304.8|4298.8|4305.2|4299.2|4304.8|4298.8|2
1733709680000|2024-12-09 02:01:20|4305|4299|4305.8|4299.8|4305.8|4299.8|4305|4299|2
1733709690000|2024-12-09 02:01:30|4305.5|4299.5|4306|4300|4306|4300|4304.8|4298.8|1
1733709700000|2024-12-09 02:01:40|4306.2|4300.2|4306.5|4300.5|4306.5|4300.5|4306.2|4300.2|0
1733709710000|2024-12-09 02:01:50|4306.9|4300.9|4307.5|4301.5|4307.8|4301.8|4306.9|4300.9|1
1733709720000|2024-12-09 02:02:00|4307.8|4301.8|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|1
1733709730000|2024-12-09 02:02:10|4308.9|4302.9|4308.8|4302.8|4308.9|4302.9|4308.5|4302.5|5
1733709750000|2024-12-09 02:02:30|4307.8|4301.8|4306.5|4300.5|4308.5|4302.5|4306.5|4300.5|6
1733709770000|2024-12-09 02:02:50|4306.7|4300.7|4305.8|4299.8|4307.3|4301.3|4305.8|4299.8|5
1733709780000|2024-12-09 02:03:00|4306.1|4300.1|4304.5|4298.5|4306.1|4300.1|4304.5|4298.5|1
1733709790000|2024-12-09 02:03:10|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.5|4298.5|0
1733709800000|2024-12-09 02:03:20|4305|4299|4304.5|4298.5|4305|4299|4304.5|4298.5|0
1733709820000|2024-12-09 02:03:40|4305.8|4299.8|4305.5|4299.5|4305.8|4299.8|4305.5|4299.5|1
1733709830000|2024-12-09 02:03:50|4304.7|4298.7|4304.8|4298.8|4304.8|4298.8|4304.7|4298.7|2
1733709840000|2024-12-09 02:04:00|4304.5|4298.5|4302.5|4296.5|4304.5|4298.5|4302.2|4296.2|3
1733709850000|2024-12-09 02:04:10|4302|4296|4302|4296|4302|4296|4301.8|4295.8|0
1733709860000|2024-12-09 02:04:20|4302.8|4296.8|4302.2|4296.2|4302.8|4296.8|4302.2|4296.2|3
1733709870000|2024-12-09 02:04:30|4302.5|4296.5|4302|4296|4302.5|4296.5|4302|4296|0
1733709880000|2024-12-09 02:04:40|4301.5|4295.5|4301.8|4295.8|4301.8|4295.8|4301.5|4295.5|0
1733709890000|2024-12-09 02:04:50|4302|4296|4302.7|4296.7|4302.7|4296.7|4301.8|4295.8|5
1733709900000|2024-12-09 02:05:00|4303|4297|4303|4297|4303|4297|4303|4297|1
1733709910000|2024-12-09 02:05:10|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|4302.8|4296.8|0
1733709920000|2024-12-09 02:05:20|4303.5|4297.5|4304.5|4298.5|4304.5|4298.5|4303.5|4297.5|1
1733709930000|2024-12-09 02:05:30|4304.7|4298.7|4305.8|4299.8|4305.8|4299.8|4304.7|4298.7|2
1733709940000|2024-12-09 02:05:40|4305.5|4299.5|4306.5|4300.5|4306.5|4300.5|4305.5|4299.5|0
1733709950000|2024-12-09 02:05:50|4306.3|4300.3|4305.8|4299.8|4306.3|4300.3|4305.8|4299.8|0
1733709960000|2024-12-09 02:06:00|4306|4300|4304.8|4298.8|4306|4300|4304.8|4298.8|1
1733709970000|2024-12-09 02:06:10|4304.5|4298.5|4302.8|4296.8|4304.5|4298.5|4302.8|4296.8|1
1733709980000|2024-12-09 02:06:20|4303|4297|4302.8|4296.8|4303|4297|4302.8|4296.8|0
1733709990000|2024-12-09 02:06:30|4303|4297|4303|4297|4303|4297|4303|4297|0
1733710000000|2024-12-09 02:06:40|4302.8|4296.8|4302.8|4296.8|4303|4297|4302.8|4296.8|0
1733710010000|2024-12-09 02:06:50|4303|4297|4302.8|4296.8|4303|4297|4302.8|4296.8|0
1733710020000|2024-12-09 02:07:00|4303.5|4297.5|4304.8|4298.8|4304.8|4298.8|4303.5|4297.5|3
1733710040000|2024-12-09 02:07:20|4305.2|4299.2|4306|4300|4306.3|4300.3|4305.2|4299.2|2
1733710050000|2024-12-09 02:07:30|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|0
1733710060000|2024-12-09 02:07:40|4306|4300|4305.8|4299.8|4306|4300|4305.8|4299.8|0
1733710080000|2024-12-09 02:08:00|4305.5|4299.5|4305|4299|4305.5|4299.5|4304.8|4298.8|1
1733710090000|2024-12-09 02:08:10|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1733710100000|2024-12-09 02:08:20|4304.5|4298.5|4304|4298|4304.8|4298.8|4303.8|4297.8|1
1733710110000|2024-12-09 02:08:30|4303.8|4297.8|4302|4296|4303.8|4297.8|4301.8|4295.8|2
1733710130000|2024-12-09 02:08:50|4302.3|4296.3|4302.5|4296.5|4302.5|4296.5|4302.3|4296.3|0
1733710140000|2024-12-09 02:09:00|4302.2|4296.2|4301|4295|4302.2|4296.2|4301|4295|3
1733710150000|2024-12-09 02:09:10|4301.2|4295.2|4300.5|4294.5|4301.2|4295.2|4300.5|4294.5|1
1733710160000|2024-12-09 02:09:20|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1733710170000|2024-12-09 02:09:30|4300|4294|4300|4294|4300|4294|4300|4294|0
1733710190000|2024-12-09 02:09:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|36
1733710200000|2024-12-09 02:10:00|4300|4294|4299.5|4293.5|4300|4294|4299.2|4293.2|1
1733710210000|2024-12-09 02:10:10|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1733710220000|2024-12-09 02:10:20|4300|4294|4299.5|4293.5|4300.2|4294.2|4299.5|4293.5|0
1733710230000|2024-12-09 02:10:30|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|3
1733710240000|2024-12-09 02:10:40|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1733710250000|2024-12-09 02:10:50|4299.6|4293.6|4299.2|4293.2|4299.6|4293.6|4299.2|4293.2|0
1733710260000|2024-12-09 02:11:00|4299.6|4293.6|4298.2|4292.2|4299.6|4293.6|4298.2|4292.2|0
1733710270000|2024-12-09 02:11:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1733710280000|2024-12-09 02:11:20|4299.2|4293.2|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|1
1733710290000|2024-12-09 02:11:30|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|0
1733710300000|2024-12-09 02:11:40|4299|4293|4298.7|4292.7|4299|4293|4298.7|4292.7|0
1733710310000|2024-12-09 02:11:50|4298.4|4292.4|4299.2|4293.2|4299.2|4293.2|4298.4|4292.4|0
1733710320000|2024-12-09 02:12:00|4298.9|4292.9|4297.8|4291.8|4298.9|4292.9|4297.8|4291.8|0
1733710330000|2024-12-09 02:12:10|4298.2|4292.2|4299.2|4293.2|4299.2|4293.2|4298.2|4292.2|0
1733710340000|2024-12-09 02:12:20|4299.5|4293.5|4300.2|4294.2|4300.2|4294.2|4299.5|4293.5|0
1733710350000|2024-12-09 02:12:30|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1733710360000|2024-12-09 02:12:40|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|0
1733710390000|2024-12-09 02:13:10|4298.2|4292.2|4299|4293|4299|4293|4298.2|4292.2|0
1733710400000|2024-12-09 02:13:20|4298.4|4292.4|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1733710410000|2024-12-09 02:13:30|4298.5|4292.5|4299|4293|4299|4293|4298.5|4292.5|1
1733710420000|2024-12-09 02:13:40|4299.2|4293.2|4299|4293|4299.2|4293.2|4299|4293|0
1733710430000|2024-12-09 02:13:50|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1733710440000|2024-12-09 02:14:00|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.2|4292.2|0
1733710450000|2024-12-09 02:14:10|4298.4|4292.4|4299|4293|4299|4293|4298.2|4292.2|1
1733710460000|2024-12-09 02:14:20|4299.4|4293.4|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1733710470000|2024-12-09 02:14:30|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4299.4|4293.4|0
1733710480000|2024-12-09 02:14:40|4299.4|4293.4|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1733710490000|2024-12-09 02:14:50|4299.4|4293.4|4300.2|4294.2|4300.8|4294.8|4299.4|4293.4|3
1733710500000|2024-12-09 02:15:00|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1733710520000|2024-12-09 02:15:20|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1733710540000|2024-12-09 02:15:40|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4299.5|4293.5|0
1733710550000|2024-12-09 02:15:50|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1733710590000|2024-12-09 02:16:30|4299.3|4293.3|4299|4293|4299.3|4293.3|4299|4293|1
1733710600000|2024-12-09 02:16:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1733710610000|2024-12-09 02:16:50|4298.5|4292.5|4298.2|4292.2|4298.5|4292.5|4298.2|4292.2|0
1733710620000|2024-12-09 02:17:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|1
1733710630000|2024-12-09 02:17:10|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1733710650000|2024-12-09 02:17:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733710660000|2024-12-09 02:17:40|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733710680000|2024-12-09 02:18:00|4296.6|4290.6|4296.2|4290.2|4296.9|4290.9|4296.2|4290.2|0
1733710690000|2024-12-09 02:18:10|4295.9|4289.9|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|0
1733710700000|2024-12-09 02:18:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1733710740000|2024-12-09 02:19:00|4295.6|4289.6|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|2
1733710750000|2024-12-09 02:19:10|4296.4|4290.4|4296.7|4290.7|4296.9|4290.9|4296.4|4290.4|2
1733710770000|2024-12-09 02:19:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733710800000|2024-12-09 02:20:00|4297.9|4291.9|4297.7|4291.7|4297.9|4291.9|4297.7|4291.7|1
1733710830000|2024-12-09 02:20:30|4296.6|4290.6|4296.2|4290.2|4296.6|4290.6|4296.2|4290.2|1
1733710840000|2024-12-09 02:20:40|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1733710850000|2024-12-09 02:20:50|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733710870000|2024-12-09 02:21:10|4295.4|4289.4|4295.2|4289.2|4295.4|4289.4|4295.2|4289.2|0
1733710930000|2024-12-09 02:22:10|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1733711040000|2024-12-09 02:24:00|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|1
1733711060000|2024-12-09 02:24:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|0
1733711100000|2024-12-09 02:25:00|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|1
1733711160000|2024-12-09 02:26:00|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|1
1733711220000|2024-12-09 02:27:00|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|1
1733711260000|2024-12-09 02:27:40|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|1
1733711270000|2024-12-09 02:27:50|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1733711290000|2024-12-09 02:28:10|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1733711310000|2024-12-09 02:28:30|4298.4|4292.4|4297.9|4291.9|4298.4|4292.4|4297.9|4291.9|0
1733711320000|2024-12-09 02:28:40|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1733711330000|2024-12-09 02:28:50|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|0
1733711340000|2024-12-09 02:29:00|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|0
1733711370000|2024-12-09 02:29:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|1
1733711390000|2024-12-09 02:29:50|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1733711400000|2024-12-09 02:30:00|4297.2|4291.2|4292.2|4286.2|4297.4|4291.4|4291.9|4285.9|3
1733711410000|2024-12-09 02:30:10|4293.2|4287.2|4286.2|4280.2|4293.2|4287.2|4286.2|4280.2|7
1733711420000|2024-12-09 02:30:20|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.5|4280.5|2
1733711430000|2024-12-09 02:30:30|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|1
1733711440000|2024-12-09 02:30:40|4287.5|4281.5|4288.2|4282.2|4288.9|4282.9|4287.5|4281.5|0
1733711450000|2024-12-09 02:30:50|4288.4|4282.4|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|0
1733711460000|2024-12-09 02:31:00|4289.2|4283.2|4291.2|4285.2|4291.2|4285.2|4289.2|4283.2|1
1733711470000|2024-12-09 02:31:10|4291.5|4285.5|4293.2|4287.2|4293.2|4287.2|4291.2|4285.2|1
1733711480000|2024-12-09 02:31:20|4293.9|4287.9|4294.4|4288.4|4294.7|4288.7|4292.7|4286.7|24
1733711490000|2024-12-09 02:31:30|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|2
1733711500000|2024-12-09 02:31:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4294.9|4288.9|1
1733711510000|2024-12-09 02:31:50|4295.4|4289.4|4295.7|4289.7|4295.9|4289.9|4295.2|4289.2|0
1733711520000|2024-12-09 02:32:00|4295.4|4289.4|4295.4|4289.4|4295.7|4289.7|4294.7|4288.7|1
1733711530000|2024-12-09 02:32:10|4295.2|4289.2|4294.9|4288.9|4295.2|4289.2|4294.7|4288.7|1
1733711550000|2024-12-09 02:32:30|4295.7|4289.7|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|1
1733711560000|2024-12-09 02:32:40|4295.7|4289.7|4295.7|4289.7|4295.9|4289.9|4295.4|4289.4|1
1733711570000|2024-12-09 02:32:50|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|0
1733711580000|2024-12-09 02:33:00|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|0
1733711590000|2024-12-09 02:33:10|4295.2|4289.2|4295.2|4289.2|4295.9|4289.9|4294.9|4288.9|1
1733711600000|2024-12-09 02:33:20|4294.9|4288.9|4294.2|4288.2|4294.9|4288.9|4293.9|4287.9|2
1733711610000|2024-12-09 02:33:30|4293.9|4287.9|4293.9|4287.9|4294.2|4288.2|4292.9|4286.9|2
1733711620000|2024-12-09 02:33:40|4293.7|4287.7|4293.9|4287.9|4293.9|4287.9|4293.7|4287.7|0
1733711630000|2024-12-09 02:33:50|4294.9|4288.9|4294.9|4288.9|4295.4|4289.4|4294.7|4288.7|1
1733711640000|2024-12-09 02:34:00|4294.7|4288.7|4295.7|4289.7|4295.9|4289.9|4294.7|4288.7|1
1733711650000|2024-12-09 02:34:10|4295.4|4289.4|4297.4|4291.4|4297.7|4291.7|4295.4|4289.4|2
1733711660000|2024-12-09 02:34:20|4297.2|4291.2|4298.9|4292.9|4298.9|4292.9|4297.2|4291.2|2
1733711670000|2024-12-09 02:34:30|4298.2|4292.2|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|1
1733711680000|2024-12-09 02:34:40|4298.4|4292.4|4298.5|4292.5|4298.5|4292.5|4298.2|4292.2|2
1733711690000|2024-12-09 02:34:50|4298.7|4292.7|4299|4293|4299|4293|4298.5|4292.5|1
1733711700000|2024-12-09 02:35:00|4298.2|4292.2|4297.5|4291.5|4298.5|4292.5|4297.2|4291.2|1
1733711710000|2024-12-09 02:35:10|4297.2|4291.2|4295.2|4289.2|4297.2|4291.2|4295.2|4289.2|0
1733711720000|2024-12-09 02:35:20|4293.5|4287.5|4293.2|4287.2|4294|4288|4293.2|4287.2|2
1733711730000|2024-12-09 02:35:30|4293.5|4287.5|4294.2|4288.2|4294.2|4288.2|4293.5|4287.5|0
1733711740000|2024-12-09 02:35:40|4294|4288|4294.2|4288.2|4294.2|4288.2|4293.5|4287.5|0
1733711750000|2024-12-09 02:35:50|4293.5|4287.5|4294.2|4288.2|4294.2|4288.2|4293.2|4287.2|0
1733711760000|2024-12-09 02:36:00|4293.7|4287.7|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|0
1733711770000|2024-12-09 02:36:10|4294|4288|4293.5|4287.5|4294.2|4288.2|4293.5|4287.5|0
1733711780000|2024-12-09 02:36:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1733711790000|2024-12-09 02:36:30|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.5|4286.5|0
1733711800000|2024-12-09 02:36:40|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|1
1733711810000|2024-12-09 02:36:50|4292|4286|4292|4286|4292|4286|4291.7|4285.7|0
1733711820000|2024-12-09 02:37:00|4291.7|4285.7|4289.2|4283.2|4291.7|4285.7|4289.2|4283.2|2
1733711830000|2024-12-09 02:37:10|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|1
1733711840000|2024-12-09 02:37:20|4288.7|4282.7|4288.7|4282.7|4289|4283|4288.2|4282.2|9
1733711850000|2024-12-09 02:37:30|4288.5|4282.5|4289.2|4283.2|4289.7|4283.7|4288.5|4282.5|0
1733711860000|2024-12-09 02:37:40|4289|4283|4288.2|4282.2|4289|4283|4287.2|4281.2|2
1733711870000|2024-12-09 02:37:50|4287.7|4281.7|4287.7|4281.7|4288|4282|4287.2|4281.2|0
1733711880000|2024-12-09 02:38:00|4288|4282|4288.2|4282.2|4288.2|4282.2|4287.2|4281.2|2
1733711890000|2024-12-09 02:38:10|4288|4282|4287|4281|4288.2|4282.2|4286.7|4280.7|1
1733711900000|2024-12-09 02:38:20|4287.2|4281.2|4286.7|4280.7|4287.7|4281.7|4286|4280|1
1733711910000|2024-12-09 02:38:30|4288.2|4282.2|4290.2|4284.2|4290.2|4284.2|4288.2|4282.2|10
1733711920000|2024-12-09 02:38:40|4290.5|4284.5|4291.2|4285.2|4291.2|4285.2|4290.2|4284.2|0
1733711930000|2024-12-09 02:38:50|4291.5|4285.5|4292.2|4286.2|4292.7|4286.7|4291.5|4285.5|0
1733711940000|2024-12-09 02:39:00|4291.7|4285.7|4291.2|4285.2|4292|4286|4291.2|4285.2|0
1733711950000|2024-12-09 02:39:10|4291|4285|4290.7|4284.7|4291|4285|4290.7|4284.7|0
1733711960000|2024-12-09 02:39:20|4290.2|4284.2|4290.2|4284.2|4291.2|4285.2|4289.7|4283.7|4
1733711970000|2024-12-09 02:39:30|4290.5|4284.5|4290.2|4284.2|4291|4285|4290.2|4284.2|0
1733711980000|2024-12-09 02:39:40|4290|4284|4289.5|4283.5|4290|4284|4289|4283|1
1733711990000|2024-12-09 02:39:50|4289.2|4283.2|4289|4283|4289.2|4283.2|4288.2|4282.2|0
1733712000000|2024-12-09 02:40:00|4289.5|4283.5|4288.7|4282.7|4289.5|4283.5|4288.7|4282.7|1
1733712010000|2024-12-09 02:40:10|4289|4283|4288.2|4282.2|4289.2|4283.2|4288.2|4282.2|1
1733712020000|2024-12-09 02:40:20|||||||||1
1733712030000|2024-12-09 02:40:30|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|1
1733712040000|2024-12-09 02:40:40|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|0
1733712050000|2024-12-09 02:40:50|4286|4280|4285.7|4279.7|4286|4280|4284.2|4278.2|10
1733712060000|2024-12-09 02:41:00|4285.5|4279.5|4284.7|4278.7|4285.5|4279.5|4284|4278|15
1733712070000|2024-12-09 02:41:10|4285.2|4279.2|4285.7|4279.7|4286|4280|4285.2|4279.2|1
1733712080000|2024-12-09 02:41:20|4286|4280|4290|4284|4290.5|4284.5|4285.2|4279.2|11
1733712090000|2024-12-09 02:41:30|4289.7|4283.7|4289.2|4283.2|4290|4284|4288.7|4282.7|3
1733712100000|2024-12-09 02:41:40|4289|4283|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|0
1733712110000|2024-12-09 02:41:50|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1733712120000|2024-12-09 02:42:00|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|0
1733712130000|2024-12-09 02:42:10|4288.5|4282.5|4287.2|4281.2|4288.5|4282.5|4287.2|4281.2|0
1733712150000|2024-12-09 02:42:30|4287.5|4281.5|4290|4284|4290|4284|4287.5|4281.5|0
1733712170000|2024-12-09 02:42:50|4289.7|4283.7|4289.5|4283.5|4289.7|4283.7|4289.5|4283.5|0
1733712180000|2024-12-09 02:43:00|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4287.2|4281.2|0
1733712190000|2024-12-09 02:43:10|4289.2|4283.2|4289.2|4283.2|4290|4284|4289.2|4283.2|6
1733712200000|2024-12-09 02:43:20|4289.5|4283.5|4289.2|4283.2|4289.7|4283.7|4289.2|4283.2|1
1733712210000|2024-12-09 02:43:30|4289.7|4283.7|4290.2|4284.2|4290.5|4284.5|4289.2|4283.2|1
1733712220000|2024-12-09 02:43:40|4290.3|4284.3|4290.5|4284.5|4291|4285|4290.3|4284.3|0
1733712230000|2024-12-09 02:43:50|4290.3|4284.3|4289.5|4283.5|4290.3|4284.3|4289.5|4283.5|1
1733712240000|2024-12-09 02:44:00|4289.3|4283.3|4288.8|4282.8|4289.7|4283.7|4288.8|4282.8|0
1733712250000|2024-12-09 02:44:10|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|1
1733712260000|2024-12-09 02:44:20|4288.5|4282.5|4287.8|4281.8|4288.5|4282.5|4287.8|4281.8|1
1733712270000|2024-12-09 02:44:30|4287.3|4281.3|4286.3|4280.3|4287.3|4281.3|4286.3|4280.3|1
1733712280000|2024-12-09 02:44:40|4286.5|4280.5|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|0
1733712290000|2024-12-09 02:44:50|4286.8|4280.8|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|1
1733712300000|2024-12-09 02:45:00|4286.5|4280.5|4285.3|4279.3|4286.5|4280.5|4285.3|4279.3|0
1733712310000|2024-12-09 02:45:10|4285.5|4279.5|4286.3|4280.3|4286.3|4280.3|4285.5|4279.5|0
1733712320000|2024-12-09 02:45:20|4285.8|4279.8|4285.5|4279.5|4286.3|4280.3|4285.3|4279.3|0
1733712330000|2024-12-09 02:45:30|4285.3|4279.3|4286.3|4280.3|4286.3|4280.3|4285.3|4279.3|0
1733712340000|2024-12-09 02:45:40|4286|4280|4284.8|4278.8|4286|4280|4284.8|4278.8|0
1733712350000|2024-12-09 02:45:50|4285.3|4279.3|4287.8|4281.8|4288.2|4282.2|4285.3|4279.3|4
1733712360000|2024-12-09 02:46:00|4288|4282|4287.5|4281.5|4288|4282|4287.5|4281.5|0
1733712370000|2024-12-09 02:46:10|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1733712380000|2024-12-09 02:46:20|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1733712390000|2024-12-09 02:46:30|4288.5|4282.5|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|0
1733712400000|2024-12-09 02:46:40|4287.3|4281.3|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|0
1733712410000|2024-12-09 02:46:50|4288|4282|4287.7|4281.7|4288.3|4282.3|4287.7|4281.7|0
1733712420000|2024-12-09 02:47:00|4287.5|4281.5|4288|4282|4288|4282|4287.3|4281.3|0
1733712430000|2024-12-09 02:47:10|4287.7|4281.7|4287.3|4281.3|4287.7|4281.7|4287.3|4281.3|0
1733712440000|2024-12-09 02:47:20|4288|4282|4288|4282|4288|4282|4287.5|4281.5|0
1733712450000|2024-12-09 02:47:30|4287.8|4281.8|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|1
1733712460000|2024-12-09 02:47:40|4287|4281|4287.8|4281.8|4288|4282|4286.8|4280.8|1
1733712480000|2024-12-09 02:48:00|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|2
1733712490000|2024-12-09 02:48:10|4288.3|4282.3|4289|4283|4289|4283|4288.3|4282.3|3
1733712500000|2024-12-09 02:48:20|4289.3|4283.3|4289.5|4283.5|4289.5|4283.5|4289.3|4283.3|0
1733712510000|2024-12-09 02:48:30|4289.3|4283.3|4289|4283|4289.8|4283.8|4288.3|4282.3|3
1733712520000|2024-12-09 02:48:40|4288.8|4282.8|4289.3|4283.3|4289.3|4283.3|4288.3|4282.3|0
1733712530000|2024-12-09 02:48:50|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289.3|4283.3|0
1733712540000|2024-12-09 02:49:00|4288.5|4282.5|4290.7|4284.7|4291.3|4285.3|4288.3|4282.3|0
1733712550000|2024-12-09 02:49:10|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4290.5|4284.5|0
1733712560000|2024-12-09 02:49:20|4292.3|4286.3|4291.3|4285.3|4292.3|4286.3|4291.3|4285.3|0
1733712570000|2024-12-09 02:49:30|4291|4285|4290.5|4284.5|4291.3|4285.3|4290.3|4284.3|0
1733712580000|2024-12-09 02:49:40|4290.8|4284.8|4290.5|4284.5|4290.8|4284.8|4290.3|4284.3|0
1733712590000|2024-12-09 02:49:50|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|0
1733712600000|2024-12-09 02:50:00|4290.5|4284.5|4291|4285|4291|4285|4290.3|4284.3|0
1733712610000|2024-12-09 02:50:10|4290.7|4284.7|4289.3|4283.3|4290.7|4284.7|4289.3|4283.3|0
1733712620000|2024-12-09 02:50:20|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1733712630000|2024-12-09 02:50:30|4288.5|4282.5|4288.5|4282.5|4288.8|4282.8|4288.3|4282.3|0
1733712640000|2024-12-09 02:50:40|4288.8|4282.8|4290.3|4284.3|4290.3|4284.3|4288.8|4282.8|2
1733712650000|2024-12-09 02:50:50|4291.3|4285.3|4290.7|4284.7|4291.3|4285.3|4290.3|4284.3|0
1733712660000|2024-12-09 02:51:00|4290.5|4284.5|4291.3|4285.3|4291.5|4285.5|4290.5|4284.5|0
1733712670000|2024-12-09 02:51:10|4290.7|4284.7|4290.3|4284.3|4290.7|4284.7|4290.3|4284.3|0
1733712680000|2024-12-09 02:51:20|4290.5|4284.5|4291.3|4285.3|4291.3|4285.3|4290.5|4284.5|0
1733712690000|2024-12-09 02:51:30|4290.5|4284.5|4290.3|4284.3|4290.5|4284.5|4290.3|4284.3|0
1733712700000|2024-12-09 02:51:40|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|0
1733712710000|2024-12-09 02:51:50|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289.3|4283.3|0
1733712720000|2024-12-09 02:52:00|4289.5|4283.5|4289.3|4283.3|4290|4284|4289.3|4283.3|0
1733712730000|2024-12-09 02:52:10|4288.7|4282.7|4288.3|4282.3|4288.7|4282.7|4288.3|4282.3|0
1733712740000|2024-12-09 02:52:20|4288|4282|4288.3|4282.3|4288.3|4282.3|4288|4282|0
1733712750000|2024-12-09 02:52:30|4287.3|4281.3|4287|4281|4287.3|4281.3|4286.5|4280.5|0
1733712760000|2024-12-09 02:52:40|4286.3|4280.3|4286.3|4280.3|4287.3|4281.3|4286.3|4280.3|0
1733712770000|2024-12-09 02:52:50|4286.8|4280.8|4286.5|4280.5|4286.8|4280.8|4286.3|4280.3|0
1733712790000|2024-12-09 02:53:10|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1733712810000|2024-12-09 02:53:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.3|4280.3|0
1733712820000|2024-12-09 02:53:40|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1733712840000|2024-12-09 02:54:00|4286.5|4280.5|4287.3|4281.3|4287.5|4281.5|4286.5|4280.5|0
1733712850000|2024-12-09 02:54:10|4288.3|4282.3|4288.3|4282.3|4288.7|4282.7|4288.3|4282.3|1
1733712860000|2024-12-09 02:54:20|4288.5|4282.5|4288.3|4282.3|4288.5|4282.5|4287.5|4281.5|0
1733712870000|2024-12-09 02:54:30|4288|4282|4289.5|4283.5|4289.5|4283.5|4287.7|4281.7|0
1733712880000|2024-12-09 02:54:40|4289.2|4283.2|4290.2|4284.2|4290.2|4284.2|4288.7|4282.7|0
1733712890000|2024-12-09 02:54:50|4290|4284|4289|4283|4290|4284|4288.7|4282.7|1
1733712900000|2024-12-09 02:55:00|4289.5|4283.5|4288.7|4282.7|4289.5|4283.5|4288.3|4282.3|1
1733712910000|2024-12-09 02:55:10|4289|4283|4289|4283|4289.3|4283.3|4288.7|4282.7|0
1733712920000|2024-12-09 02:55:20|4289.3|4283.3|4288.7|4282.7|4289.3|4283.3|4288.7|4282.7|0
1733712930000|2024-12-09 02:55:30|4289|4283|4289|4283|4289|4283|4288.3|4282.3|0
1733712940000|2024-12-09 02:55:40|4288.5|4282.5|4288.7|4282.7|4288.7|4282.7|4288.5|4282.5|0
1733712950000|2024-12-09 02:55:50|4289|4283|4289.3|4283.3|4289.3|4283.3|4288.7|4282.7|0
1733712960000|2024-12-09 02:56:00|4290|4284|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1733712970000|2024-12-09 02:56:10|4290|4284|4291.3|4285.3|4291.5|4285.5|4290|4284|1
1733712980000|2024-12-09 02:56:20|4290.5|4284.5|4289.7|4283.7|4290.5|4284.5|4289.7|4283.7|0
1733712990000|2024-12-09 02:56:30|4290|4284|4288|4282|4290.5|4284.5|4287.7|4281.7|2
1733713000000|2024-12-09 02:56:40|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1733713010000|2024-12-09 02:56:50|4287.6|4281.6|4286.7|4280.7|4287.6|4281.6|4286.5|4280.5|1
1733713020000|2024-12-09 02:57:00|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1733713030000|2024-12-09 02:57:10|4286.5|4280.5|4286.5|4280.5|4286.7|4280.7|4286.3|4280.3|0
1733713040000|2024-12-09 02:57:20|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1733713050000|2024-12-09 02:57:30|4286.5|4280.5|4286.5|4280.5|4287|4281|4286.5|4280.5|0
1733713060000|2024-12-09 02:57:40|4286.7|4280.7|4287.8|4281.8|4287.8|4281.8|4286.7|4280.7|1
1733713070000|2024-12-09 02:57:50|4288|4282|4289.7|4283.7|4289.7|4283.7|4288|4282|3
1733713080000|2024-12-09 02:58:00|4290|4284|4290.3|4284.3|4290.3|4284.3|4289.7|4283.7|0
1733713090000|2024-12-09 02:58:10|4290|4284|4290|4284|4290.3|4284.3|4289.8|4283.8|0
1733713100000|2024-12-09 02:58:20|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289|4283|1
1733713110000|2024-12-09 02:58:30|4289|4283|4289.3|4283.3|4289.3|4283.3|4287.8|4281.8|2
1733713120000|2024-12-09 02:58:40|4288.8|4282.8|4288.3|4282.3|4289|4283|4288.3|4282.3|0
1733713130000|2024-12-09 02:58:50|4289|4283|4289.3|4283.3|4289.3|4283.3|4289|4283|0
1733713140000|2024-12-09 02:59:00|4289|4283|4289.3|4283.3|4289.3|4283.3|4288.3|4282.3|0
1733713150000|2024-12-09 02:59:10|4289|4283|4289.3|4283.3|4289.3|4283.3|4289|4283|0
1733713170000|2024-12-09 02:59:30|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|0
1733713180000|2024-12-09 02:59:40|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|0
1733713190000|2024-12-09 02:59:50|4288.3|4282.3|4288.3|4282.3|4288.8|4282.8|4287.8|4281.8|2
1733713200000|2024-12-09 03:00:00|4288.5|4282.5|4288.8|4282.8|4288.8|4282.8|4288.3|4282.3|0
1733713210000|2024-12-09 03:00:10|4290.3|4284.3|4289.8|4283.8|4290.3|4284.3|4289.8|4283.8|1
1733713220000|2024-12-09 03:00:20|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289|4283|1
1733713230000|2024-12-09 03:00:30|4288.8|4282.8|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|0
1733713240000|2024-12-09 03:00:40|4289|4283|4285.3|4279.3|4289|4283|4285.3|4279.3|5
1733713260000|2024-12-09 03:01:00|4285.5|4279.5|4285.5|4279.5|4286|4280|4285.5|4279.5|0
1733713270000|2024-12-09 03:01:10|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1733713290000|2024-12-09 03:01:30|4285.5|4279.5|4285.3|4279.3|4285.5|4279.5|4285.3|4279.3|0
1733713300000|2024-12-09 03:01:40|4286|4280|4287.3|4281.3|4287.5|4281.5|4286|4280|0
1733713310000|2024-12-09 03:01:50|4287|4281|4287.3|4281.3|4287.3|4281.3|4286.8|4280.8|0
1733713320000|2024-12-09 03:02:00|4286.7|4280.7|4286.3|4280.3|4286.7|4280.7|4286.3|4280.3|0
1733713330000|2024-12-09 03:02:10|4286.5|4280.5|4287.1|4281.1|4287.1|4281.1|4286.5|4280.5|0
1733713340000|2024-12-09 03:02:20|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1733713350000|2024-12-09 03:02:30|4287|4281|4287.3|4281.3|4287.3|4281.3|4287|4281|0
1733713360000|2024-12-09 03:02:40|4286.5|4280.5|4287.3|4281.3|4287.3|4281.3|4286.5|4280.5|0
1733713380000|2024-12-09 03:03:00|4286.3|4280.3|4285|4279|4286.5|4280.5|4285|4279|0
1733713390000|2024-12-09 03:03:10|4285.5|4279.5|4286|4280|4286|4280|4285.5|4279.5|1
1733713410000|2024-12-09 03:03:30|4285.8|4279.8|4284.5|4278.5|4285.8|4279.8|4284|4278|4
1733713420000|2024-12-09 03:03:40|4285|4279|4285|4279|4285|4279|4285|4279|0
1733713430000|2024-12-09 03:03:50|4284.6|4278.6|4284.5|4278.5|4284.6|4278.6|4284.5|4278.5|0
1733713440000|2024-12-09 03:04:00|4284.3|4278.3|4285.3|4279.3|4285.3|4279.3|4283.8|4277.8|2
1733713450000|2024-12-09 03:04:10|4285|4279|4284.3|4278.3|4285|4279|4284.3|4278.3|0
1733713460000|2024-12-09 03:04:20|4285|4279|4285|4279|4285|4279|4285|4279|0
1733713470000|2024-12-09 03:04:30|4284.7|4278.7|4284.3|4278.3|4285|4279|4284.3|4278.3|0
1733713490000|2024-12-09 03:04:50|4284.7|4278.7|4284.3|4278.3|4285|4279|4284.3|4278.3|1
1733713500000|2024-12-09 03:05:00|4284|4278|4283.8|4277.8|4284|4278|4283.8|4277.8|0
1733713510000|2024-12-09 03:05:10|||||||||5
1733713520000|2024-12-09 03:05:20|4284.3|4278.3|4284.3|4278.3|4284.7|4278.7|4284.3|4278.3|1
1733713530000|2024-12-09 03:05:30|4285|4279|4285.5|4279.5|4285.7|4279.7|4284.7|4278.7|0
1733713540000|2024-12-09 03:05:40|4286|4280|4286|4280|4286|4280|4285.3|4279.3|0
1733713550000|2024-12-09 03:05:50|4288.3|4282.3|4288.5|4282.5|4288.8|4282.8|4288.3|4282.3|7
1733713560000|2024-12-09 03:06:00|4288.8|4282.8|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|1
1733713570000|2024-12-09 03:06:10|4288|4282|4288|4282|4288.8|4282.8|4288|4282|2
1733713580000|2024-12-09 03:06:20|4288.2|4282.2|4290|4284|4290|4284|4288|4282|4
1733713610000|2024-12-09 03:06:50|4289|4283|4289|4283|4289|4283|4289|4283|6
1733713620000|2024-12-09 03:07:00|4288.7|4282.7|4288.3|4282.3|4289|4283|4287.8|4281.8|5
1733713630000|2024-12-09 03:07:10|4288|4282|4289|4283|4289|4283|4288|4282|1
1733713640000|2024-12-09 03:07:20|4289.6|4283.6|4290|4284|4290|4284|4289.6|4283.6|1
1733713650000|2024-12-09 03:07:30|4289.8|4283.8|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|0
1733713670000|2024-12-09 03:07:50|4290|4284|4289.8|4283.8|4290|4284|4289.8|4283.8|0
1733713680000|2024-12-09 03:08:00|4289.3|4283.3|4290.5|4284.5|4290.8|4284.8|4288.7|4282.7|8
1733713690000|2024-12-09 03:08:10|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1733713700000|2024-12-09 03:08:20|4291|4285|4293.8|4287.8|4293.8|4287.8|4291|4285|6
1733713710000|2024-12-09 03:08:30|4294|4288|4294|4288|4294|4288|4294|4288|0
1733713720000|2024-12-09 03:08:40|4293.8|4287.8|4293.3|4287.3|4294|4288|4293.3|4287.3|2
1733713730000|2024-12-09 03:08:50|4293|4287|4292.3|4286.3|4293|4287|4292.3|4286.3|0
1733713760000|2024-12-09 03:09:20|4293.3|4287.3|4292.5|4286.5|4293.3|4287.3|4292.3|4286.3|0
1733713770000|2024-12-09 03:09:30|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1733713780000|2024-12-09 03:09:40|4291.7|4285.7|4291.3|4285.3|4291.7|4285.7|4291.3|4285.3|0
1733713790000|2024-12-09 03:09:50|4291.5|4285.5|4292.3|4286.3|4292.5|4286.5|4291.5|4285.5|4
1733713800000|2024-12-09 03:10:00|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|0
1733713810000|2024-12-09 03:10:10|4292.3|4286.3|4292.8|4286.8|4293.3|4287.3|4292.3|4286.3|0
1733713820000|2024-12-09 03:10:20|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1733713830000|2024-12-09 03:10:30|4294|4288|4293.5|4287.5|4294|4288|4293.5|4287.5|1
1733713840000|2024-12-09 03:10:40|4294.3|4288.3|4294.3|4288.3|4294.5|4288.5|4294.3|4288.3|2
1733713850000|2024-12-09 03:10:50|4294|4288|4293.8|4287.8|4294|4288|4293.8|4287.8|0
1733713860000|2024-12-09 03:11:00|4294|4288|4294|4288|4294|4288|4293.5|4287.5|1
1733713870000|2024-12-09 03:11:10|4293.8|4287.8|4292.7|4286.7|4293.8|4287.8|4292.7|4286.7|1
1733713890000|2024-12-09 03:11:30|4292.3|4286.3|4291|4285|4292.5|4286.5|4291|4285|1
1733713900000|2024-12-09 03:11:40|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|1
1733713910000|2024-12-09 03:11:50|4291|4285|4291|4285|4291|4285|4291|4285|0
1733713920000|2024-12-09 03:12:00|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|0
1733713930000|2024-12-09 03:12:10|4292|4286|4292.7|4286.7|4292.7|4286.7|4291.3|4285.3|4
1733713940000|2024-12-09 03:12:20|4292|4286|4291.7|4285.7|4292|4286|4291.7|4285.7|1
1733713950000|2024-12-09 03:12:30|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|2
1733713960000|2024-12-09 03:12:40|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1733713990000|2024-12-09 03:13:10|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1733714000000|2024-12-09 03:13:20|4290.7|4284.7|4291.3|4285.3|4291.3|4285.3|4290.7|4284.7|0
1733714010000|2024-12-09 03:13:30|4291.5|4285.5|4291.3|4285.3|4291.5|4285.5|4291.3|4285.3|0
1733714020000|2024-12-09 03:13:40|4290.7|4284.7|4289.3|4283.3|4290.7|4284.7|4289.3|4283.3|0
1733714030000|2024-12-09 03:13:50|4289.5|4283.5|4288.5|4282.5|4289.7|4283.7|4288.5|4282.5|0
1733714040000|2024-12-09 03:14:00|4288.3|4282.3|4286.3|4280.3|4288.3|4282.3|4286.3|4280.3|2
1733714050000|2024-12-09 03:14:10|4286.8|4280.8|4286.3|4280.3|4287|4281|4286.3|4280.3|0
1733714060000|2024-12-09 03:14:20|4285.5|4279.5|4285|4279|4285.5|4279.5|4284.8|4278.8|0
1733714070000|2024-12-09 03:14:30|4285.3|4279.3|4285.3|4279.3|4286|4280|4285|4279|0
1733714090000|2024-12-09 03:14:50|4285.7|4279.7|4287|4281|4287|4281|4285.5|4279.5|2
1733714100000|2024-12-09 03:15:00|4287.5|4281.5|4287|4281|4287.5|4281.5|4287|4281|1
1733714110000|2024-12-09 03:15:10|4286.3|4280.3|4285.3|4279.3|4286.3|4280.3|4285.3|4279.3|1
1733714120000|2024-12-09 03:15:20|4285.5|4279.5|4285.3|4279.3|4285.5|4279.5|4285.3|4279.3|0
1733714130000|2024-12-09 03:15:30|4285|4279|4284.5|4278.5|4285|4279|4284|4278|1
1733714140000|2024-12-09 03:15:40|4284.3|4278.3|4284.3|4278.3|4284.5|4278.5|4284.3|4278.3|0
1733714150000|2024-12-09 03:15:50|4284.5|4278.5|4285.3|4279.3|4285.3|4279.3|4284.5|4278.5|0
1733714160000|2024-12-09 03:16:00|4285.8|4279.8|4285.7|4279.7|4286|4280|4285.7|4279.7|0
1733714170000|2024-12-09 03:16:10|4285.5|4279.5|4286.3|4280.3|4286.3|4280.3|4285.5|4279.5|0
1733714180000|2024-12-09 03:16:20|4286|4280|4285.5|4279.5|4286.3|4280.3|4285.3|4279.3|0
1733714190000|2024-12-09 03:16:30|4285.8|4279.8|4286.3|4280.3|4286.5|4280.5|4285.8|4279.8|0
1733714210000|2024-12-09 03:16:50|4286.8|4280.8|4287.3|4281.3|4288.3|4282.3|4286.8|4280.8|0
1733714220000|2024-12-09 03:17:00|4287.5|4281.5|4286.5|4280.5|4288|4282|4286.5|4280.5|0
1733714230000|2024-12-09 03:17:10|4286.8|4280.8|4286.5|4280.5|4287|4281|4286.5|4280.5|0
1733714240000|2024-12-09 03:17:20|4286.3|4280.3|4286.3|4280.3|4286.5|4280.5|4286.3|4280.3|0
1733714250000|2024-12-09 03:17:30|4286|4280|4286.3|4280.3|4286.3|4280.3|4286|4280|0
1733714270000|2024-12-09 03:17:50|4285.7|4279.7|4285.7|4279.7|4286|4280|4285|4279|0
1733714280000|2024-12-09 03:18:00|4286|4280|4284.7|4278.7|4286.3|4280.3|4284.7|4278.7|0
1733714290000|2024-12-09 03:18:10|4284.3|4278.3|4285.3|4279.3|4285.5|4279.5|4284.3|4278.3|0
1733714300000|2024-12-09 03:18:20|4285|4279|4284.7|4278.7|4285|4279|4284.7|4278.7|0
1733714310000|2024-12-09 03:18:30|4284.5|4278.5|4283.4|4277.4|4284.5|4278.5|4281.8|4275.8|15
1733714320000|2024-12-09 03:18:40|4283.8|4277.8|4284.1|4278.1|4284.1|4278.1|4283.4|4277.4|1
1733714330000|2024-12-09 03:18:50|4284.5|4278.5|4284.4|4278.4|4284.5|4278.5|4284.1|4278.1|1
1733714340000|2024-12-09 03:19:00|4285|4279|4284.4|4278.4|4285|4279|4284.4|4278.4|0
1733714360000|2024-12-09 03:19:20|||||||||1
1733714370000|2024-12-09 03:19:30|4285.1|4279.1|4285.8|4279.8|4286|4280|4285.1|4279.1|0
1733714380000|2024-12-09 03:19:40|4286|4280|4287.1|4281.1|4287.1|4281.1|4286|4280|2
1733714390000|2024-12-09 03:19:50|4286.8|4280.8|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|2
1733714400000|2024-12-09 03:20:00|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.1|4280.1|0
1733714410000|2024-12-09 03:20:10|4287.3|4281.3|4288.3|4282.3|4288.3|4282.3|4287.1|4281.1|1
1733714420000|2024-12-09 03:20:20|4288.8|4282.8|4288.3|4282.3|4289.3|4283.3|4288.3|4282.3|0
1733714440000|2024-12-09 03:20:40|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|0
1733714450000|2024-12-09 03:20:50|4288.8|4282.8|4289.3|4283.3|4289.8|4283.8|4288.8|4282.8|0
1733714460000|2024-12-09 03:21:00|4289.8|4283.8|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|0
1733714470000|2024-12-09 03:21:10|4290|4284|4288.3|4282.3|4290|4284|4288.3|4282.3|2
1733714480000|2024-12-09 03:21:20|4287.8|4281.8|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|0
1733714490000|2024-12-09 03:21:30|4287.1|4281.1|4287.3|4281.3|4287.3|4281.3|4287.1|4281.1|0
1733714500000|2024-12-09 03:21:40|4286.8|4280.8|4287.3|4281.3|4287.8|4281.8|4286.8|4280.8|0
1733714510000|2024-12-09 03:21:50|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|0
1733714520000|2024-12-09 03:22:00|4287.5|4281.5|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|0
1733714540000|2024-12-09 03:22:20|4287.5|4281.5|4287.8|4281.8|4287.8|4281.8|4287.1|4281.1|0
1733714560000|2024-12-09 03:22:40|4288.1|4282.1|4287.8|4281.8|4288.1|4282.1|4287.3|4281.3|1
1733714570000|2024-12-09 03:22:50|4287.3|4281.3|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|0
1733714580000|2024-12-09 03:23:00|4287.1|4281.1|4286.3|4280.3|4287.1|4281.1|4286.3|4280.3|0
1733714590000|2024-12-09 03:23:10|4286.1|4280.1|4286.1|4280.1|4286.3|4280.3|4286.1|4280.1|0
1733714600000|2024-12-09 03:23:20|4285.8|4279.8|4285.3|4279.3|4286.1|4280.1|4285.3|4279.3|0
1733714610000|2024-12-09 03:23:30|4285.1|4279.1|4285.3|4279.3|4285.3|4279.3|4285.1|4279.1|0
1733714620000|2024-12-09 03:23:40|4285.1|4279.1|4285.3|4279.3|4285.3|4279.3|4285.1|4279.1|0
1733714630000|2024-12-09 03:23:50|4285.8|4279.8|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|0
1733714640000|2024-12-09 03:24:00|4284.8|4278.8|4284.1|4278.1|4285.3|4279.3|4284.1|4278.1|0
1733714650000|2024-12-09 03:24:10|4284.3|4278.3|4285.1|4279.1|4285.1|4279.1|4284.3|4278.3|0
1733714660000|2024-12-09 03:24:20|4284.5|4278.5|4284.3|4278.3|4284.5|4278.5|4284.3|4278.3|0
1733714670000|2024-12-09 03:24:30|4284.6|4278.6|4285.3|4279.3|4285.3|4279.3|4284.6|4278.6|0
1733714680000|2024-12-09 03:24:40|4285.5|4279.5|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|1
1733714690000|2024-12-09 03:24:50|4285.6|4279.6|4286.3|4280.3|4286.3|4280.3|4285.6|4279.6|0
1733714700000|2024-12-09 03:25:00|4286.6|4280.6|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|0
1733714730000|2024-12-09 03:25:30|||||||||2
1733714740000|2024-12-09 03:25:40|4286.8|4280.8|4286.3|4280.3|4286.8|4280.8|4286.3|4280.3|0
1733714750000|2024-12-09 03:25:50|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1733714760000|2024-12-09 03:26:00|4286|4280|4286|4280|4286|4280|4286|4280|1
1733714770000|2024-12-09 03:26:10|4285.8|4279.8|4286|4280|4286|4280|4285.8|4279.8|0
1733714780000|2024-12-09 03:26:20|4286.3|4280.3|4286.3|4280.3|4287|4281|4286.1|4280.1|1
1733714790000|2024-12-09 03:26:30|4286|4280|4285.3|4279.3|4286|4280|4285.3|4279.3|0
1733714800000|2024-12-09 03:26:40|4285.1|4279.1|4285.3|4279.3|4285.3|4279.3|4285.1|4279.1|0
1733714820000|2024-12-09 03:27:00|4285.1|4279.1|4283.8|4277.8|4285.1|4279.1|4283.8|4277.8|0
1733714830000|2024-12-09 03:27:10|4284.1|4278.1|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|2
1733714840000|2024-12-09 03:27:20|4284.1|4278.1|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|1
1733714850000|2024-12-09 03:27:30|4282.8|4276.8|4284|4278|4284.3|4278.3|4282.8|4276.8|4
1733714860000|2024-12-09 03:27:40|4284.3|4278.3|4284.8|4278.8|4285|4279|4284.3|4278.3|0
1733714880000|2024-12-09 03:28:00|4284.3|4278.3|4284.1|4278.1|4284.3|4278.3|4283.8|4277.8|1
1733714890000|2024-12-09 03:28:10|4283.8|4277.8|4284.8|4278.8|4284.8|4278.8|4283.8|4277.8|2
1733714900000|2024-12-09 03:28:20|4284.5|4278.5|4283.8|4277.8|4284.5|4278.5|4283.8|4277.8|1
1733714920000|2024-12-09 03:28:40|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|1
1733714930000|2024-12-09 03:28:50|4284.8|4278.8|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|1
1733714940000|2024-12-09 03:29:00|4284|4278|4284.3|4278.3|4284.3|4278.3|4284|4278|0
1733714950000|2024-12-09 03:29:10|4284|4278|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|0
1733714960000|2024-12-09 03:29:20|4283.2|4277.2|4283.8|4277.8|4284.5|4278.5|4283.2|4277.2|11
1733714970000|2024-12-09 03:29:30|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.2|4277.2|8
1733714990000|2024-12-09 03:29:50|4283.1|4277.1|4280|4274|4283.8|4277.8|4279.8|4273.8|23
1733715000000|2024-12-09 03:30:00|4280.3|4274.3|4280.8|4274.8|4280.8|4274.8|4280.3|4274.3|0
1733715010000|2024-12-09 03:30:10|4280.7|4274.7|4280.5|4274.5|4280.7|4274.7|4280.3|4274.3|0
1733715020000|2024-12-09 03:30:20|4280.7|4274.7|4281|4275|4281|4275|4280.7|4274.7|0
1733715030000|2024-12-09 03:30:30|4280.3|4274.3|4281|4275|4281|4275|4280.3|4274.3|1
1733715040000|2024-12-09 03:30:40|4280.5|4274.5|4280.3|4274.3|4280.8|4274.8|4280|4274|1
1733715050000|2024-12-09 03:30:50|4280|4274|4281|4275|4281|4275|4279.8|4273.8|2
1733715060000|2024-12-09 03:31:00|4282|4276|4282.3|4276.3|4282.3|4276.3|4282|4276|4
1733715090000|2024-12-09 03:31:30|4282.6|4276.6|4283|4277|4283|4277|4282.6|4276.6|0
1733715130000|2024-12-09 03:32:10|4284|4278|4284|4278|4284|4278|4284|4278|2
1733715160000|2024-12-09 03:32:40|4283.8|4277.8|4284|4278|4284|4278|4283.8|4277.8|0
1733715170000|2024-12-09 03:32:50|4284.8|4278.8|4285|4279|4285|4279|4284.8|4278.8|1
1733715180000|2024-12-09 03:33:00|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1733715190000|2024-12-09 03:33:10|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|2
1733715210000|2024-12-09 03:33:30|4284|4278|4284|4278|4284|4278|4284|4278|0
1733715220000|2024-12-09 03:33:40|4283.8|4277.8|4284|4278|4284|4278|4283.8|4277.8|0
1733715240000|2024-12-09 03:34:00|4284.3|4278.3|4283.7|4277.7|4284.3|4278.3|4283.7|4277.7|1
1733715250000|2024-12-09 03:34:10|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|0
1733715270000|2024-12-09 03:34:30|4283.5|4277.5|4283.8|4277.8|4283.8|4277.8|4283.5|4277.5|0
1733715280000|2024-12-09 03:34:40|4284.3|4278.3|4283.3|4277.3|4284.3|4278.3|4283.3|4277.3|0
1733715290000|2024-12-09 03:34:50|4284|4278|4283.7|4277.7|4284|4278|4283.3|4277.3|1
1733715300000|2024-12-09 03:35:00|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|0
1733715320000|2024-12-09 03:35:20|4282.7|4276.7|4282.3|4276.3|4282.7|4276.7|4282|4276|1
1733715330000|2024-12-09 03:35:30|4282|4276|4282|4276|4282|4276|4282|4276|0
1733715350000|2024-12-09 03:35:50|4281.8|4275.8|4282|4276|4282|4276|4281.8|4275.8|2
1733715390000|2024-12-09 03:36:30|4281.8|4275.8|4280.5|4274.5|4281.8|4275.8|4280.5|4274.5|1
1733715400000|2024-12-09 03:36:40|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1733715420000|2024-12-09 03:37:00|4280.7|4274.7|4281|4275|4281|4275|4280.7|4274.7|0
1733715450000|2024-12-09 03:37:30|||||||||1
1733715480000|2024-12-09 03:38:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281|4275|0
1733715490000|2024-12-09 03:38:10|4281|4275|4281.2|4275.2|4281.2|4275.2|4281|4275|0
1733715500000|2024-12-09 03:38:20|4283.7|4277.7|4283.7|4277.7|4284|4278|4283.7|4277.7|14
1733715510000|2024-12-09 03:38:30|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1733715520000|2024-12-09 03:38:40|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1733715540000|2024-12-09 03:39:00|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|0
1733715570000|2024-12-09 03:39:30|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|2
1733715600000|2024-12-09 03:40:00|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1733715610000|2024-12-09 03:40:10|4284|4278|4284|4278|4284|4278|4284|4278|1
1733715650000|2024-12-09 03:40:50|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|0
1733715660000|2024-12-09 03:41:00|4284|4278|4284|4278|4284.2|4278.2|4284|4278|0
1733715670000|2024-12-09 03:41:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284|4278|0
1733715680000|2024-12-09 03:41:20|4284|4278|4284.2|4278.2|4284.2|4278.2|4284|4278|1
1733715700000|2024-12-09 03:41:40|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|3
1733715710000|2024-12-09 03:41:50|4285|4279|4285.7|4279.7|4285.7|4279.7|4285|4279|1
1733715720000|2024-12-09 03:42:00|4286|4280|4286.2|4280.2|4286.2|4280.2|4286|4280|0
1733715730000|2024-12-09 03:42:10|4286.4|4280.4|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|2
1733715740000|2024-12-09 03:42:20|4286.5|4280.5|4285.7|4279.7|4286.5|4280.5|4285|4279|4
1733715750000|2024-12-09 03:42:30|4286|4280|4286|4280|4286|4280|4286|4280|0
1733715810000|2024-12-09 03:43:30|4285.3|4279.3|4286|4280|4286|4280|4285.3|4279.3|1
1733715850000|2024-12-09 03:44:10|4285|4279|4286|4280|4286|4280|4285|4279|3
1733715890000|2024-12-09 03:44:50|4286.3|4280.3|4287.3|4281.3|4287.3|4281.3|4286.3|4280.3|0
1733715900000|2024-12-09 03:45:00|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|0
1733715910000|2024-12-09 03:45:10|4287.2|4281.2|4285.5|4279.5|4287.2|4281.2|4285.5|4279.5|2
1733715920000|2024-12-09 03:45:20|4285.2|4279.2|4285|4279|4285.2|4279.2|4284.7|4278.7|0
1733715960000|2024-12-09 03:46:00|4286|4280|4285.3|4279.3|4286|4280|4285.3|4279.3|1
1733715970000|2024-12-09 03:46:10|4285.7|4279.7|4286|4280|4286|4280|4285.7|4279.7|0
1733716000000|2024-12-09 03:46:40|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1733716010000|2024-12-09 03:46:50|4286|4280|4286|4280|4286|4280|4286|4280|0
1733716020000|2024-12-09 03:47:00|4285.5|4279.5|4285.7|4279.7|4285.7|4279.7|4285.3|4279.3|0
1733716030000|2024-12-09 03:47:10|4286|4280|4286|4280|4286.3|4280.3|4286|4280|0
1733716040000|2024-12-09 03:47:20|4285.5|4279.5|4286.3|4280.3|4286.3|4280.3|4285.5|4279.5|0
1733716050000|2024-12-09 03:47:30|4286.5|4280.5|4286.3|4280.3|4286.5|4280.5|4286.3|4280.3|0
1733716060000|2024-12-09 03:47:40|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|1
1733716070000|2024-12-09 03:47:50|4285.3|4279.3|4285.7|4279.7|4285.7|4279.7|4285.3|4279.3|0
1733716080000|2024-12-09 03:48:00|4285.5|4279.5|4285.3|4279.3|4285.5|4279.5|4285.3|4279.3|0
1733716130000|2024-12-09 03:48:50|4285|4279|4285|4279|4285|4279|4285|4279|0
1733716140000|2024-12-09 03:49:00|4284.7|4278.7|4284.3|4278.3|4284.7|4278.7|4284.3|4278.3|1
1733716170000|2024-12-09 03:49:30|4285|4279|4284.7|4278.7|4285|4279|4284.7|4278.7|0
1733716180000|2024-12-09 03:49:40|4285|4279|4285|4279|4285|4279|4285|4279|0
1733716200000|2024-12-09 03:50:00|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1733716230000|2024-12-09 03:50:30|4285|4279|4285.3|4279.3|4285.3|4279.3|4285|4279|0
1733716240000|2024-12-09 03:50:40|4285.5|4279.5|4285.7|4279.7|4285.7|4279.7|4285.5|4279.5|0
1733716250000|2024-12-09 03:50:50|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1733716270000|2024-12-09 03:51:10|||||||||1
1733716290000|2024-12-09 03:51:30|4284.5|4278.5|4285|4279|4285|4279|4284.5|4278.5|0
1733716300000|2024-12-09 03:51:40|4284.5|4278.5|4284.8|4278.8|4284.8|4278.8|4284.5|4278.5|0
1733716310000|2024-12-09 03:51:50|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1733716330000|2024-12-09 03:52:10|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|0
1733716340000|2024-12-09 03:52:20|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1733716360000|2024-12-09 03:52:40|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|0
1733716380000|2024-12-09 03:53:00|4284.5|4278.5|4284.3|4278.3|4284.5|4278.5|4284.3|4278.3|0
1733716390000|2024-12-09 03:53:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|0
1733716400000|2024-12-09 03:53:20|4284.8|4278.8|4286|4280|4286|4280|4284.8|4278.8|1
1733716410000|2024-12-09 03:53:30|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1733716420000|2024-12-09 03:53:40|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1733716450000|2024-12-09 03:54:10|4285|4279|4284.3|4278.3|4285|4279|4284.3|4278.3|1
1733716480000|2024-12-09 03:54:40|4284|4278|4283.3|4277.3|4284|4278|4283.3|4277.3|2
1733716530000|2024-12-09 03:55:30|4284|4278|4284|4278|4284|4278|4284|4278|0
1733716540000|2024-12-09 03:55:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|1
1733716560000|2024-12-09 03:56:00|4283.8|4277.8|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|0
1733716580000|2024-12-09 03:56:20|4284.7|4278.7|4284.3|4278.3|4284.7|4278.7|4284.3|4278.3|1
1733716600000|2024-12-09 03:56:40|4285|4279|4285|4279|4285|4279|4284.7|4278.7|0
1733716610000|2024-12-09 03:56:50|4284.7|4278.7|4285|4279|4285|4279|4284.7|4278.7|0
1733716620000|2024-12-09 03:57:00|4284.7|4278.7|4284.7|4278.7|4285|4279|4284.7|4278.7|0
1733716640000|2024-12-09 03:57:20|4285|4279|4285|4279|4285|4279|4285|4279|0
1733716650000|2024-12-09 03:57:30|4284.5|4278.5|4283.7|4277.7|4285|4279|4283.7|4277.7|2
1733716670000|2024-12-09 03:57:50|4283.3|4277.3|4284|4278|4284|4278|4283.3|4277.3|0
1733716680000|2024-12-09 03:58:00|4283.7|4277.7|4283|4277|4283.7|4277.7|4283|4277|1
1733716690000|2024-12-09 03:58:10|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|1
1733716720000|2024-12-09 03:58:40|4283|4277|4283|4277|4283|4277|4283|4277|0
1733716790000|2024-12-09 03:59:50|||||||||1
1733716800000|2024-12-09 04:00:00|4283.3|4277.3|4283|4277|4284|4278|4283|4277|3
1733716810000|2024-12-09 04:00:10|4283.5|4277.5|4283.3|4277.3|4283.5|4277.5|4283.3|4277.3|0
1733716830000|2024-12-09 04:00:30|4283|4277|4283|4277|4283|4277|4283|4277|0
1733716850000|2024-12-09 04:00:50|4284|4278|4284|4278|4284|4278|4284|4278|1
1733716880000|2024-12-09 04:01:20|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|1
1733716890000|2024-12-09 04:01:30|4284|4278|4284|4278|4284|4278|4284|4278|0
1733716900000|2024-12-09 04:01:40|4283.7|4277.7|4283.3|4277.3|4284|4278|4283.3|4277.3|1
1733716910000|2024-12-09 04:01:50|4283.7|4277.7|4283.3|4277.3|4283.7|4277.7|4283.3|4277.3|0
1733716920000|2024-12-09 04:02:00|4283.5|4277.5|4283.3|4277.3|4283.5|4277.5|4283.3|4277.3|0
1733716950000|2024-12-09 04:02:30|4283|4277|4283|4277|4283|4277|4283|4277|0
1733716980000|2024-12-09 04:03:00|4282.4|4276.4|4282.5|4276.5|4282.5|4276.5|4282.4|4276.4|4
1733716990000|2024-12-09 04:03:10|4282|4276|4279.8|4273.8|4282|4276|4279.8|4273.8|2
1733717000000|2024-12-09 04:03:20|4280|4274|4280.3|4274.3|4280.3|4274.3|4280|4274|2
1733717010000|2024-12-09 04:03:30|4280|4274|4281|4275|4281|4275|4280|4274|1
1733717020000|2024-12-09 04:03:40|4280.6|4274.6|4280.3|4274.3|4280.6|4274.6|4280.3|4274.3|0
1733717040000|2024-12-09 04:04:00|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|2
1733717050000|2024-12-09 04:04:10|4280|4274|4279.3|4273.3|4280|4274|4279|4273|7
1733717070000|2024-12-09 04:04:30|4279.6|4273.6|4279.3|4273.3|4279.6|4273.6|4279|4273|2
1733717080000|2024-12-09 04:04:40|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1733717090000|2024-12-09 04:04:50|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4279|4273|2
1733717100000|2024-12-09 04:05:00|4279|4273|4277.3|4271.3|4279|4273|4277.3|4271.3|5
1733717110000|2024-12-09 04:05:10|4277|4271|4276.7|4270.7|4277|4271|4276.7|4270.7|1
1733717120000|2024-12-09 04:05:20|4277|4271|4276.7|4270.7|4277|4271|4276.7|4270.7|0
1733717130000|2024-12-09 04:05:30|4277|4271|4277|4271|4277|4271|4276.7|4270.7|0
1733717140000|2024-12-09 04:05:40|4276.8|4270.8|4276.5|4270.5|4276.8|4270.8|4276.5|4270.5|2
1733717170000|2024-12-09 04:06:10|4276.4|4270.4|4276.3|4270.3|4276.4|4270.4|4276.3|4270.3|0
1733717180000|2024-12-09 04:06:20|4276.5|4270.5|4277.2|4271.2|4277.4|4271.4|4276.5|4270.5|6
1733717190000|2024-12-09 04:06:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|1
1733717200000|2024-12-09 04:06:40|4278|4272|4278|4272|4278|4272|4277.7|4271.7|0
1733717220000|2024-12-09 04:07:00|||||||||1
1733717230000|2024-12-09 04:07:10|4278.2|4272.2|4279|4273|4279|4273|4278.2|4272.2|1
1733717240000|2024-12-09 04:07:20|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1733717280000|2024-12-09 04:08:00|4279|4273|4280|4274|4280.3|4274.3|4279|4273|1
1733717290000|2024-12-09 04:08:10|4280.4|4274.4|4281.5|4275.5|4281.5|4275.5|4280.4|4274.4|1
1733717300000|2024-12-09 04:08:20|4281.8|4275.8|4282.3|4276.3|4282.7|4276.7|4281.8|4275.8|1
1733717310000|2024-12-09 04:08:30|4282.7|4276.7|4282.7|4276.7|4283.3|4277.3|4282.7|4276.7|0
1733717320000|2024-12-09 04:08:40|4283.7|4277.7|4283.3|4277.3|4283.7|4277.7|4283.3|4277.3|2
1733717330000|2024-12-09 04:08:50|4283|4277|4283.5|4277.5|4283.5|4277.5|4283|4277|0
1733717340000|2024-12-09 04:09:00|4283.7|4277.7|4282.7|4276.7|4283.7|4277.7|4282.7|4276.7|1
1733717360000|2024-12-09 04:09:20|4283|4277|4283.3|4277.3|4283.3|4277.3|4283|4277|0
1733717370000|2024-12-09 04:09:30|4283.5|4277.5|4283.3|4277.3|4283.7|4277.7|4283.3|4277.3|0
1733717380000|2024-12-09 04:09:40|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|0
1733717390000|2024-12-09 04:09:50|4283.3|4277.3|4281.7|4275.7|4283.7|4277.7|4281.7|4275.7|1
1733717400000|2024-12-09 04:10:00|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1733717470000|2024-12-09 04:11:10|4280.5|4274.5|4281.1|4275.1|4281.1|4275.1|4280.5|4274.5|1
1733717480000|2024-12-09 04:11:20|4281.3|4275.3|4281.5|4275.5|4281.5|4275.5|4281.3|4275.3|0
1733717510000|2024-12-09 04:11:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1733717520000|2024-12-09 04:12:00|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|0
1733717580000|2024-12-09 04:13:00|4282|4276|4281.7|4275.7|4282.5|4276.5|4281.7|4275.7|0
1733717590000|2024-12-09 04:13:10|4282|4276|4281.7|4275.7|4282.3|4276.3|4281.7|4275.7|0
1733717610000|2024-12-09 04:13:30|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1733717630000|2024-12-09 04:13:50|4282|4276|4282.3|4276.3|4282.3|4276.3|4281.7|4275.7|0
1733717640000|2024-12-09 04:14:00|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1733717650000|2024-12-09 04:14:10|4280.7|4274.7|4279.7|4273.7|4280.7|4274.7|4279.7|4273.7|1
1733717670000|2024-12-09 04:14:30|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4279.7|4273.7|0
1733717680000|2024-12-09 04:14:40|4280|4274|4279.7|4273.7|4280|4274|4279.7|4273.7|1
1733717700000|2024-12-09 04:15:00|4279.5|4273.5|4280|4274|4280|4274|4279.5|4273.5|1
1733717710000|2024-12-09 04:15:10|4280.7|4274.7|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|0
1733717730000|2024-12-09 04:15:30|4281.7|4275.7|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|0
1733717740000|2024-12-09 04:15:40|4281|4275|4280.7|4274.7|4281|4275|4280.7|4274.7|1
1733717800000|2024-12-09 04:16:40|4278.1|4272.1|4278.3|4272.3|4278.5|4272.5|4278|4272|8
1733717820000|2024-12-09 04:17:00|4278|4272|4278|4272|4278|4272|4278|4272|0
1733717860000|2024-12-09 04:17:40|4277.7|4271.7|4278|4272|4278|4272|4277.7|4271.7|3
1733717870000|2024-12-09 04:17:50|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|1
1733717890000|2024-12-09 04:18:10|4278|4272|4278|4272|4278|4272|4278|4272|0
1733717910000|2024-12-09 04:18:30|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4277.7|4271.7|1
1733717940000|2024-12-09 04:19:00|4278.3|4272.3|4278|4272|4278.7|4272.7|4278|4272|2
1733717950000|2024-12-09 04:19:10|4278.2|4272.2|4277.5|4271.5|4278.2|4272.2|4277.5|4271.5|1
1733717960000|2024-12-09 04:19:20|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1733717990000|2024-12-09 04:19:50|4277.5|4271.5|4277.3|4271.3|4277.5|4271.5|4277.3|4271.3|1
1733718010000|2024-12-09 04:20:10|4276.7|4270.7|4276.7|4270.7|4277|4271|4276.7|4270.7|2
1733718020000|2024-12-09 04:20:20|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|0
1733718040000|2024-12-09 04:20:40|||||||||1
1733718050000|2024-12-09 04:20:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1733718060000|2024-12-09 04:21:00|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|2
1733718090000|2024-12-09 04:21:30|4276.3|4270.3|4276|4270|4276.3|4270.3|4276|4270|3
1733718100000|2024-12-09 04:21:40|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1733718110000|2024-12-09 04:21:50|4276|4270|4276.2|4270.2|4276.2|4270.2|4276|4270|0
1733718120000|2024-12-09 04:22:00|||||||||1
1733718130000|2024-12-09 04:22:10|4276|4270|4276|4270|4276|4270|4276|4270|0
1733718140000|2024-12-09 04:22:20|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1733718150000|2024-12-09 04:22:30|4276|4270|4276|4270|4276|4270|4276|4270|0
1733718170000|2024-12-09 04:22:50|4276.2|4270.2|4276|4270|4276.2|4270.2|4276|4270|1
1733718180000|2024-12-09 04:23:00|||||||||1
1733718190000|2024-12-09 04:23:10|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|1
1733718240000|2024-12-09 04:24:00|4275|4269|4275|4269|4275|4269|4275|4269|0
1733718260000|2024-12-09 04:24:20|4275.2|4269.2|4275|4269|4275.2|4269.2|4275|4269|0
1733718290000|2024-12-09 04:24:50|||||||||2
1733718330000|2024-12-09 04:25:30|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|4275.2|4269.2|0
1733718380000|2024-12-09 04:26:20|4276.2|4270.2|4276.2|4270.2|4276.5|4270.5|4276.2|4270.2|3
1733718390000|2024-12-09 04:26:30|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276.2|4270.2|3
1733718400000|2024-12-09 04:26:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1733718410000|2024-12-09 04:26:50|4277|4271|4277.2|4271.2|4277.2|4271.2|4277|4271|0
1733718420000|2024-12-09 04:27:00|4277.5|4271.5|4276.3|4270.3|4277.5|4271.5|4276.3|4270.3|3
1733718430000|2024-12-09 04:27:10|4276.5|4270.5|4277|4271|4277|4271|4276.5|4270.5|0
1733718450000|2024-12-09 04:27:30|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|1
1733718480000|2024-12-09 04:28:00|4276.3|4270.3|4276.7|4270.7|4276.7|4270.7|4276|4270|0
1733718550000|2024-12-09 04:29:10|4277|4271|4277|4271|4277|4271|4277|4271|0
1733718560000|2024-12-09 04:29:20|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1733718570000|2024-12-09 04:29:30|4276.3|4270.3|4276.7|4270.7|4276.7|4270.7|4276.3|4270.3|0
1733718580000|2024-12-09 04:29:40|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1733718590000|2024-12-09 04:29:50|4276.7|4270.7|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|0
1733718600000|2024-12-09 04:30:00|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1733718610000|2024-12-09 04:30:10|4276.5|4270.5|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|0
1733718620000|2024-12-09 04:30:20|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1733718650000|2024-12-09 04:30:50|4276.5|4270.5|4276.5|4270.5|4276.7|4270.7|4276.5|4270.5|1
1733718660000|2024-12-09 04:31:00|4276.7|4270.7|4275.7|4269.7|4276.7|4270.7|4275.7|4269.7|1
1733718670000|2024-12-09 04:31:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1733718710000|2024-12-09 04:31:50|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1733718720000|2024-12-09 04:32:00|4276|4270|4276|4270|4276|4270|4276|4270|1
1733718740000|2024-12-09 04:32:20|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|1
1733718780000|2024-12-09 04:33:00|4276|4270|4276.2|4270.2|4276.2|4270.2|4276|4270|0
1733718850000|2024-12-09 04:34:10|4276.7|4270.7|4278.2|4272.2|4278.2|4272.2|4276.7|4270.7|5
1733718870000|2024-12-09 04:34:30|||||||||1
1733718890000|2024-12-09 04:34:50|4278|4272|4278.7|4272.7|4278.7|4272.7|4278|4272|4
1733718900000|2024-12-09 04:35:00|4278.3|4272.3|4278.7|4272.7|4278.7|4272.7|4278.3|4272.3|2
1733718910000|2024-12-09 04:35:10|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.5|4272.5|1
1733718920000|2024-12-09 04:35:20|4278.6|4272.6|4278.7|4272.7|4278.7|4272.7|4278.3|4272.3|0
1733718950000|2024-12-09 04:35:50|4279|4273|4279|4273|4279|4273|4279|4273|1
1733718960000|2024-12-09 04:36:00|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|1
1733718970000|2024-12-09 04:36:10|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1733718980000|2024-12-09 04:36:20|4278|4272|4278|4272|4278|4272|4278|4272|0
1733718990000|2024-12-09 04:36:30|4278.7|4272.7|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|1
1733719020000|2024-12-09 04:37:00|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|1
1733719030000|2024-12-09 04:37:10|4277.7|4271.7|4276.7|4270.7|4277.7|4271.7|4276.7|4270.7|1
1733719060000|2024-12-09 04:37:40|4277|4271|4277|4271|4277|4271|4277|4271|0
1733719140000|2024-12-09 04:39:00|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1733719210000|2024-12-09 04:40:10|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1733719240000|2024-12-09 04:40:40|4276.2|4270.2|4275.9|4269.9|4276.2|4270.2|4275.9|4269.9|1
1733719260000|2024-12-09 04:41:00|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1733719270000|2024-12-09 04:41:10|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|6
1733719280000|2024-12-09 04:41:20|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|1
1733719370000|2024-12-09 04:42:50|4275.7|4269.7|4275.5|4269.5|4275.7|4269.7|4275.5|4269.5|0
1733719400000|2024-12-09 04:43:20|4275.2|4269.2|4276|4270|4276|4270|4275|4269|1
1733719490000|2024-12-09 04:44:50|4276.5|4270.5|4275.7|4269.7|4276.5|4270.5|4275|4269|2
1733719500000|2024-12-09 04:45:00|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|0
1733719510000|2024-12-09 04:45:10|4276.5|4270.5|4276.3|4270.3|4276.5|4270.5|4276|4270|0
1733719530000|2024-12-09 04:45:30|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1733719560000|2024-12-09 04:46:00|4276|4270|4276|4270|4276|4270|4275.7|4269.7|1
1733719570000|2024-12-09 04:46:10|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|1
1733719620000|2024-12-09 04:47:00|4275.3|4269.3|4275.7|4269.7|4275.7|4269.7|4275.3|4269.3|0
1733719670000|2024-12-09 04:47:50|4276|4270|4276.2|4270.2|4276.2|4270.2|4276|4270|0
1733719690000|2024-12-09 04:48:10|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1733719800000|2024-12-09 04:50:00|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1733719810000|2024-12-09 04:50:10|4276.1|4270.1|4275.5|4269.5|4276.1|4270.1|4275.5|4269.5|3
1733719820000|2024-12-09 04:50:20|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1733719840000|2024-12-09 04:50:40|4276|4270|4276|4270|4276|4270|4276|4270|0
1733719860000|2024-12-09 04:51:00|4276.3|4270.3|4276.5|4270.5|4276.5|4270.5|4276.3|4270.3|0
1733719890000|2024-12-09 04:51:30|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|0
1733719900000|2024-12-09 04:51:40|4276.5|4270.5|4276.7|4270.7|4276.7|4270.7|4276.5|4270.5|0
1733719910000|2024-12-09 04:51:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1733719920000|2024-12-09 04:52:00|4276.3|4270.3|4276.2|4270.2|4276.3|4270.3|4276|4270|0
1733719930000|2024-12-09 04:52:10|4276|4270|4276|4270|4276|4270|4276|4270|0
1733720040000|2024-12-09 04:54:00|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|1
1733720100000|2024-12-09 04:55:00|4277|4271|4276.7|4270.7|4277|4271|4276.7|4270.7|0
1733720150000|2024-12-09 04:55:50|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|1
1733720160000|2024-12-09 04:56:00|4276.7|4270.7|4277.7|4271.7|4278|4272|4276.7|4270.7|0
1733720200000|2024-12-09 04:56:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1733720210000|2024-12-09 04:56:50|4277|4271|4277|4271|4277|4271|4277|4271|0
1733720250000|2024-12-09 04:57:30|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|3
1733720310000|2024-12-09 04:58:30|4277|4271|4276.7|4270.7|4277|4271|4276.7|4270.7|1
1733720380000|2024-12-09 04:59:40|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|1
1733720400000|2024-12-09 05:00:00|4277.5|4271.5|4275.5|4269.5|4277.5|4271.5|4274|4268|7
1733720410000|2024-12-09 05:00:10|4275.8|4269.8|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|1
1733720420000|2024-12-09 05:00:20|4276.2|4270.2|4276.2|4270.2|4276.2|4270.2|4275.7|4269.7|0
1733720460000|2024-12-09 05:01:00|4276.5|4270.5|4277.7|4271.7|4277.7|4271.7|4276.5|4270.5|2
1733720470000|2024-12-09 05:01:10|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|1
1733720510000|2024-12-09 05:01:50|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1733720530000|2024-12-09 05:02:10|4278.5|4272.5|4277.7|4271.7|4279|4273|4277.7|4271.7|3
1733720600000|2024-12-09 05:03:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1733720640000|2024-12-09 05:04:00|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1733720720000|2024-12-09 05:05:20|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1733720730000|2024-12-09 05:05:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1733720740000|2024-12-09 05:05:40|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.5|4272.5|0
1733720750000|2024-12-09 05:05:50|4277.5|4271.5|4277.7|4271.7|4278|4272|4277.5|4271.5|2
1733720980000|2024-12-09 05:09:40|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|0
1733721050000|2024-12-09 05:10:50|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|1
1733721140000|2024-12-09 05:12:20|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|0
1733721160000|2024-12-09 05:12:40|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|0
1733721210000|2024-12-09 05:13:30|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1733721230000|2024-12-09 05:13:50|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1733721260000|2024-12-09 05:14:20|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|1
1733721330000|2024-12-09 05:15:30|4277.2|4271.2|4277.5|4271.5|4277.5|4271.5|4277.2|4271.2|0
1733721340000|2024-12-09 05:15:40|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1733721360000|2024-12-09 05:16:00|4277|4271|4277.2|4271.2|4277.2|4271.2|4277|4271|0
1733721400000|2024-12-09 05:16:40|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|1
1733721410000|2024-12-09 05:16:50|4277.2|4271.2|4278.2|4272.2|4278.2|4272.2|4277.2|4271.2|1
1733721460000|2024-12-09 05:17:40|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1733721470000|2024-12-09 05:17:50|4279|4273|4279.2|4273.2|4279.2|4273.2|4279|4273|0
1733721480000|2024-12-09 05:18:00|4279|4273|4278.7|4272.7|4279|4273|4278.7|4272.7|0
1733721510000|2024-12-09 05:18:30|||||||||1
1733721520000|2024-12-09 05:18:40|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1733721570000|2024-12-09 05:19:30|4280.5|4274.5|4279.5|4273.5|4280.5|4274.5|4279.5|4273.5|3
1733721580000|2024-12-09 05:19:40|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1733721590000|2024-12-09 05:19:50|4279|4273|4278|4272|4279|4273|4277.7|4271.7|2
1733721600000|2024-12-09 05:20:00|4277.7|4271.7|4277.7|4271.7|4278.2|4272.2|4277.7|4271.7|0
1733721650000|2024-12-09 05:20:50|4278.5|4272.5|4278.7|4272.7|4278.7|4272.7|4278.5|4272.5|1
1733721680000|2024-12-09 05:21:20|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|1
1733721690000|2024-12-09 05:21:30|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|0
1733721740000|2024-12-09 05:22:20|||||||||1
1733721750000|2024-12-09 05:22:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|0
1733721760000|2024-12-09 05:22:40|4279.7|4273.7|4279.7|4273.7|4280|4274|4279.7|4273.7|0
1733721780000|2024-12-09 05:23:00|4278.5|4272.5|4277.7|4271.7|4278.5|4272.5|4277.7|4271.7|1
1733721790000|2024-12-09 05:23:10|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|0
1733721810000|2024-12-09 05:23:30|4277.8|4271.8|4278|4272|4278|4272|4277.8|4271.8|0
1733721840000|2024-12-09 05:24:00|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|1
1733721910000|2024-12-09 05:25:10|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|1
1733721940000|2024-12-09 05:25:40|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|0
1733721960000|2024-12-09 05:26:00|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|0
1733721980000|2024-12-09 05:26:20|4277|4271|4277.3|4271.3|4277.3|4271.3|4277|4271|0
1733722080000|2024-12-09 05:28:00|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|1
1733722110000|2024-12-09 05:28:30|4276.8|4270.8|4277|4271|4277|4271|4276.8|4270.8|1
1733722120000|2024-12-09 05:28:40|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|1
1733722190000|2024-12-09 05:29:50|4278|4272|4277.8|4271.8|4278|4272|4277.8|4271.8|3
1733722200000|2024-12-09 05:30:00|4278.3|4272.3|4276.5|4270.5|4278.3|4272.3|4276|4270|0
1733722210000|2024-12-09 05:30:10|4276.8|4270.8|4277.3|4271.3|4277.5|4271.5|4276.8|4270.8|2
1733722220000|2024-12-09 05:30:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.3|4271.3|0
1733722230000|2024-12-09 05:30:30|4277.8|4271.8|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|0
1733722240000|2024-12-09 05:30:40|4278|4272|4278.5|4272.5|4279.3|4273.3|4277.8|4271.8|2
1733722250000|2024-12-09 05:30:50|4278.3|4272.3|4278.5|4272.5|4278.5|4272.5|4278.3|4272.3|0
1733722260000|2024-12-09 05:31:00|4278.3|4272.3|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|0
1733722270000|2024-12-09 05:31:10|4278|4272|4278|4272|4278.3|4272.3|4277.8|4271.8|1
1733722280000|2024-12-09 05:31:20|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278|4272|0
1733722290000|2024-12-09 05:31:30|4278|4272|4277.8|4271.8|4278|4272|4277.8|4271.8|0
1733722300000|2024-12-09 05:31:40|4278|4272|4277.8|4271.8|4278|4272|4277.8|4271.8|0
1733722310000|2024-12-09 05:31:50|4278|4272|4277.8|4271.8|4278|4272|4277.8|4271.8|0
1733722320000|2024-12-09 05:32:00|4278|4272|4277.8|4271.8|4278|4272|4277.8|4271.8|0
1733722340000|2024-12-09 05:32:20|4278|4272|4278|4272|4278|4272|4278|4272|0
1733722350000|2024-12-09 05:32:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278|4272|0
1733722360000|2024-12-09 05:32:40|4278|4272|4278|4272|4278|4272|4278|4272|0
1733722370000|2024-12-09 05:32:50|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278|4272|0
1733722380000|2024-12-09 05:33:00|4278.8|4272.8|4279|4273|4279|4273|4278.8|4272.8|1
1733722390000|2024-12-09 05:33:10|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1733722400000|2024-12-09 05:33:20|4278.5|4272.5|4278.8|4272.8|4278.8|4272.8|4278.5|4272.5|0
1733722420000|2024-12-09 05:33:40|4278.5|4272.5|4278.8|4272.8|4278.8|4272.8|4278.5|4272.5|0
1733722430000|2024-12-09 05:33:50|4279.5|4273.5|4279|4273|4279.5|4273.5|4279|4273|0
1733722440000|2024-12-09 05:34:00|4278.8|4272.8|4277.5|4271.5|4278.8|4272.8|4277.5|4271.5|1
1733722450000|2024-12-09 05:34:10|4277.8|4271.8|4276.8|4270.8|4277.8|4271.8|4276.8|4270.8|0
1733722460000|2024-12-09 05:34:20|4277.5|4271.5|4276.8|4270.8|4277.5|4271.5|4276.8|4270.8|0
1733722470000|2024-12-09 05:34:30|4277.3|4271.3|4277.8|4271.8|4277.8|4271.8|4277|4271|0
1733722480000|2024-12-09 05:34:40|4277.3|4271.3|4277.5|4271.5|4277.5|4271.5|4277.3|4271.3|0
1733722490000|2024-12-09 05:34:50|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|1
1733722500000|2024-12-09 05:35:00|4276.3|4270.3|4275.8|4269.8|4276.3|4270.3|4275.8|4269.8|1
1733722510000|2024-12-09 05:35:10|4275.5|4269.5|4275.8|4269.8|4276|4270|4275|4269|2
1733722520000|2024-12-09 05:35:20|4275.3|4269.3|4275.6|4269.6|4275.8|4269.8|4275|4269|0
1733722530000|2024-12-09 05:35:30|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|0
1733722540000|2024-12-09 05:35:40|4276.3|4270.3|4276.3|4270.3|4276.8|4270.8|4276.1|4270.1|0
1733722550000|2024-12-09 05:35:50|4276.1|4270.1|4276.8|4270.8|4276.8|4270.8|4276.1|4270.1|0
1733722560000|2024-12-09 05:36:00|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|0
1733722570000|2024-12-09 05:36:10|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.1|4270.1|0
1733722580000|2024-12-09 05:36:20|4276.1|4270.1|4276.1|4270.1|4276.3|4270.3|4276.1|4270.1|0
1733722590000|2024-12-09 05:36:30|4276.3|4270.3|4276.8|4270.8|4277.1|4271.1|4276.3|4270.3|2
1733722600000|2024-12-09 05:36:40|4276.6|4270.6|4276.1|4270.1|4276.6|4270.6|4276.1|4270.1|0
1733722610000|2024-12-09 05:36:50|4275.8|4269.8|4275.8|4269.8|4276.1|4270.1|4275.8|4269.8|0
1733722630000|2024-12-09 05:37:10|4275.3|4269.3|4275.8|4269.8|4275.8|4269.8|4275.1|4269.1|1
1733722650000|2024-12-09 05:37:30|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|0
1733722660000|2024-12-09 05:37:40|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1733722670000|2024-12-09 05:37:50|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|0
1733722680000|2024-12-09 05:38:00|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|1
1733722690000|2024-12-09 05:38:10|4275.5|4269.5|4275.6|4269.6|4275.8|4269.8|4275.3|4269.3|1
1733722700000|2024-12-09 05:38:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1733722710000|2024-12-09 05:38:30|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|0
1733722720000|2024-12-09 05:38:40|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1733722730000|2024-12-09 05:38:50|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1733722740000|2024-12-09 05:39:00|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|1
1733722750000|2024-12-09 05:39:10|4277.3|4271.3|4277.1|4271.1|4277.3|4271.3|4277.1|4271.1|0
1733722760000|2024-12-09 05:39:20|4277.3|4271.3|4277.1|4271.1|4277.3|4271.3|4277.1|4271.1|0
1733722770000|2024-12-09 05:39:30|4277.3|4271.3|4277.1|4271.1|4277.3|4271.3|4277.1|4271.1|0
1733722790000|2024-12-09 05:39:50|4277.3|4271.3|4277.1|4271.1|4277.3|4271.3|4277.1|4271.1|1
1733722800000|2024-12-09 05:40:00|4277.8|4271.8|4278.1|4272.1|4278.1|4272.1|4277.8|4271.8|1
1733722810000|2024-12-09 05:40:10|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4278.1|4272.1|1
1733722820000|2024-12-09 05:40:20|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|2
1733722850000|2024-12-09 05:40:50|4276.8|4270.8|4277.1|4271.1|4277.1|4271.1|4276.8|4270.8|1
1733722900000|2024-12-09 05:41:40|4277.3|4271.3|4277.1|4271.1|4277.3|4271.3|4277.1|4271.1|0
1733722910000|2024-12-09 05:41:50|4277.8|4271.8|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|2
1733722920000|2024-12-09 05:42:00|4277.1|4271.1|4277.3|4271.3|4277.3|4271.3|4277.1|4271.1|0
1733722940000|2024-12-09 05:42:20|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|0
1733722960000|2024-12-09 05:42:40|4276.3|4270.3|4276.8|4270.8|4276.8|4270.8|4276.3|4270.3|1
1733722970000|2024-12-09 05:42:50|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|0
1733722980000|2024-12-09 05:43:00|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1733722990000|2024-12-09 05:43:10|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|0
1733723010000|2024-12-09 05:43:30|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1733723050000|2024-12-09 05:44:10|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|1
1733723060000|2024-12-09 05:44:20|4275.6|4269.6|4276.1|4270.1|4276.1|4270.1|4275.6|4269.6|0
1733723070000|2024-12-09 05:44:30|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|1
1733723080000|2024-12-09 05:44:40|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|0
1733723090000|2024-12-09 05:44:50|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|0
1733723100000|2024-12-09 05:45:00|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|0
1733723110000|2024-12-09 05:45:10|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1733723160000|2024-12-09 05:46:00|4274.3|4268.3|4274.1|4268.1|4274.3|4268.3|4274.1|4268.1|1
1733723210000|2024-12-09 05:46:50|4273.8|4267.8|4272.8|4266.8|4273.8|4267.8|4272.3|4266.3|11
1733723220000|2024-12-09 05:47:00|4273.1|4267.1|4271.3|4265.3|4273.1|4267.1|4270.8|4264.8|9
1733723230000|2024-12-09 05:47:10|4271.6|4265.6|4272.3|4266.3|4272.3|4266.3|4271.6|4265.6|4
1733723240000|2024-12-09 05:47:20|4272|4266|4272.1|4266.1|4272.3|4266.3|4271.8|4265.8|0
1733723250000|2024-12-09 05:47:30|4272.3|4266.3|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|3
1733723260000|2024-12-09 05:47:40|4270.1|4264.1|4271.1|4265.1|4271.1|4265.1|4270.1|4264.1|26
1733723280000|2024-12-09 05:48:00|4270.9|4264.9|4270.6|4264.6|4270.9|4264.9|4270.6|4264.6|0
1733723290000|2024-12-09 05:48:10|4270.8|4264.8|4271.1|4265.1|4271.3|4265.3|4270.3|4264.3|3
1733723300000|2024-12-09 05:48:20|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.1|4265.1|2
1733723310000|2024-12-09 05:48:30|4271.4|4265.4|4271.6|4265.6|4271.8|4265.8|4271.4|4265.4|1
1733723320000|2024-12-09 05:48:40|4271.1|4265.1|4271.8|4265.8|4271.8|4265.8|4271.1|4265.1|0
1733723340000|2024-12-09 05:49:00|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|11
1733723350000|2024-12-09 05:49:10|4271.4|4265.4|4271.8|4265.8|4271.8|4265.8|4271.4|4265.4|0
1733723380000|2024-12-09 05:49:40|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4271.8|4265.8|1
1733723390000|2024-12-09 05:49:50|4270.9|4264.9|4270.1|4264.1|4270.9|4264.9|4270.1|4264.1|11
1733723400000|2024-12-09 05:50:00|||||||||2
1733723430000|2024-12-09 05:50:30|4269.9|4263.9|4270.1|4264.1|4270.1|4264.1|4269.1|4263.1|50
1733723440000|2024-12-09 05:50:40|4269.8|4263.8|4269.6|4263.6|4269.8|4263.8|4269.6|4263.6|3
1733723450000|2024-12-09 05:50:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1733723490000|2024-12-09 05:51:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1733723500000|2024-12-09 05:51:40|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.6|4263.6|3
1733723520000|2024-12-09 05:52:00|4270.8|4264.8|4270.6|4264.6|4270.8|4264.8|4270.6|4264.6|15
1733723530000|2024-12-09 05:52:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1733723540000|2024-12-09 05:52:20|4270.1|4264.1|4270.1|4264.1|4270.6|4264.6|4269.6|4263.6|2
1733723550000|2024-12-09 05:52:30|4269.9|4263.9|4269.6|4263.6|4269.9|4263.9|4269.1|4263.1|5
1733723560000|2024-12-09 05:52:40|4269.4|4263.4|4269.4|4263.4|4269.6|4263.6|4269.4|4263.4|0
1733723570000|2024-12-09 05:52:50|4269.6|4263.6|4269.4|4263.4|4269.6|4263.6|4269.4|4263.4|0
1733723580000|2024-12-09 05:53:00|4269.6|4263.6|4269.8|4263.8|4269.8|4263.8|4269.4|4263.4|0
1733723590000|2024-12-09 05:53:10|4269.6|4263.6|4269.6|4263.6|4269.8|4263.8|4269.6|4263.6|0
1733723600000|2024-12-09 05:53:20|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1733723610000|2024-12-09 05:53:30|4269.9|4263.9|4270.4|4264.4|4270.4|4264.4|4269.9|4263.9|1
1733723620000|2024-12-09 05:53:40|4270.1|4264.1|4269.9|4263.9|4270.1|4264.1|4269.9|4263.9|0
1733723630000|2024-12-09 05:53:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1733723640000|2024-12-09 05:54:00|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1733723670000|2024-12-09 05:54:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1733723690000|2024-12-09 05:54:50|4269.9|4263.9|4269.1|4263.1|4270.1|4264.1|4268.8|4262.8|3
1733723700000|2024-12-09 05:55:00|4267.6|4261.6|4267.4|4261.4|4267.8|4261.8|4267.4|4261.4|3
1733723710000|2024-12-09 05:55:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1733723720000|2024-12-09 05:55:20|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|4
1733723730000|2024-12-09 05:55:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|0
1733723760000|2024-12-09 05:56:00|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|2
1733723770000|2024-12-09 05:56:10|4267.9|4261.9|4268.1|4262.1|4268.1|4262.1|4267.9|4261.9|0
1733723780000|2024-12-09 05:56:20|4268.4|4262.4|4268.8|4262.8|4269.1|4263.1|4268.4|4262.4|2
1733723800000|2024-12-09 05:56:40|4268.6|4262.6|4268.8|4262.8|4268.8|4262.8|4268.6|4262.6|0
1733723810000|2024-12-09 05:56:50|4269.3|4263.3|4269|4263|4269.3|4263.3|4269|4263|0
1733723820000|2024-12-09 05:57:00|4268.4|4262.4|4269.6|4263.6|4269.6|4263.6|4268.4|4262.4|58
1733723830000|2024-12-09 05:57:10|4269.8|4263.8|4269.6|4263.6|4270.1|4264.1|4269.3|4263.3|2
1733723860000|2024-12-09 05:57:40|4269.8|4263.8|4269.1|4263.1|4269.8|4263.8|4269.1|4263.1|0
1733723870000|2024-12-09 05:57:50|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|1
1733723880000|2024-12-09 05:58:00|4269.6|4263.6|4270.6|4264.6|4270.8|4264.8|4269.6|4263.6|8
1733723890000|2024-12-09 05:58:10|4270.3|4264.3|4270.6|4264.6|4270.6|4264.6|4270.3|4264.3|1
1733723900000|2024-12-09 05:58:20|4270.8|4264.8|4270.8|4264.8|4271.1|4265.1|4270.6|4264.6|10
1733723910000|2024-12-09 05:58:30|4271.3|4265.3|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|1
1733723930000|2024-12-09 05:58:50|4270.6|4264.6|4270.8|4264.8|4270.8|4264.8|4270.6|4264.6|0
1733723940000|2024-12-09 05:59:00|4271.1|4265.1|4270.3|4264.3|4271.1|4265.1|4270.3|4264.3|2
1733723950000|2024-12-09 05:59:10|4270.9|4264.9|4270.8|4264.8|4270.9|4264.9|4270.6|4264.6|2
1733723960000|2024-12-09 05:59:20|4271.1|4265.1|4272.1|4266.1|4272.1|4266.1|4271.1|4265.1|3
1733723970000|2024-12-09 05:59:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4
1733723980000|2024-12-09 05:59:40|4271.3|4265.3|4270.8|4264.8|4271.6|4265.6|4270.8|4264.8|0
1733723990000|2024-12-09 05:59:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.3|4264.3|0
1733724000000|2024-12-09 06:00:00|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1733724010000|2024-12-09 06:00:10|4271.1|4265.1|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|0
1733724020000|2024-12-09 06:00:20|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|1
1733724030000|2024-12-09 06:00:30|4270.6|4264.6|4270.6|4264.6|4270.8|4264.8|4270.3|4264.3|4
1733724040000|2024-12-09 06:00:40|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|0
1733724050000|2024-12-09 06:00:50|4271.6|4265.6|4271.3|4265.3|4271.6|4265.6|4271.3|4265.3|1
1733724060000|2024-12-09 06:01:00|4270.3|4264.3|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|10
1733724070000|2024-12-09 06:01:10|4270.3|4264.3|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|1
1733724120000|2024-12-09 06:02:00|4270.1|4264.1|4269.8|4263.8|4270.1|4264.1|4269.8|4263.8|0
1733724140000|2024-12-09 06:02:20|4269.5|4263.5|4269.3|4263.3|4269.5|4263.5|4269.3|4263.3|0
1733724150000|2024-12-09 06:02:30|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|1
1733724160000|2024-12-09 06:02:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1733724180000|2024-12-09 06:03:00|4270.1|4264.1|4270.3|4264.3|4270.3|4264.3|4270.1|4264.1|0
1733724210000|2024-12-09 06:03:30|4269.8|4263.8|4269.6|4263.6|4269.8|4263.8|4269.6|4263.6|1
1733724220000|2024-12-09 06:03:40|4268.8|4262.8|4269.1|4263.1|4269.1|4263.1|4268.8|4262.8|1
1733724230000|2024-12-09 06:03:50|4269.3|4263.3|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|3
1733724240000|2024-12-09 06:04:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1733724250000|2024-12-09 06:04:10|4270.3|4264.3|4269.3|4263.3|4270.3|4264.3|4269.3|4263.3|39
1733724260000|2024-12-09 06:04:20|4269.6|4263.6|4268.8|4262.8|4269.8|4263.8|4268.8|4262.8|3
1733724270000|2024-12-09 06:04:30|4269.1|4263.1|4269.8|4263.8|4269.8|4263.8|4269.1|4263.1|1
1733724280000|2024-12-09 06:04:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1733724290000|2024-12-09 06:04:50|4269.1|4263.1|4269.3|4263.3|4270.1|4264.1|4269.1|4263.1|4
1733724300000|2024-12-09 06:05:00|4269.1|4263.1|4268.3|4262.3|4269.1|4263.1|4268.3|4262.3|1
1733724310000|2024-12-09 06:05:10|4268.6|4262.6|4268.1|4262.1|4268.8|4262.8|4268.1|4262.1|0
1733724320000|2024-12-09 06:05:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.1|4262.1|0
1733724330000|2024-12-09 06:05:30|4268.1|4262.1|4268.8|4262.8|4269.3|4263.3|4268.1|4262.1|1
1733724340000|2024-12-09 06:05:40|4269.3|4263.3|4268.3|4262.3|4269.3|4263.3|4268.3|4262.3|1
1733724350000|2024-12-09 06:05:50|4268.5|4262.5|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|0
1733724360000|2024-12-09 06:06:00|4268.5|4262.5|4268.3|4262.3|4268.5|4262.5|4268.1|4262.1|0
1733724370000|2024-12-09 06:06:10|4268.6|4262.6|4268.8|4262.8|4268.8|4262.8|4268.6|4262.6|0
1733724380000|2024-12-09 06:06:20|4268.6|4262.6|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|1
1733724390000|2024-12-09 06:06:30|||||||||1
1733724400000|2024-12-09 06:06:40|4269.1|4263.1|4268.8|4262.8|4269.1|4263.1|4268.8|4262.8|0
1733724420000|2024-12-09 06:07:00|4269.1|4263.1|4268.8|4262.8|4269.3|4263.3|4268.8|4262.8|0
1733724430000|2024-12-09 06:07:10|4269.1|4263.1|4269.8|4263.8|4269.8|4263.8|4268.8|4262.8|1
1733724440000|2024-12-09 06:07:20|4270.1|4264.1|4269.3|4263.3|4270.1|4264.1|4269.3|4263.3|0
1733724450000|2024-12-09 06:07:30|4269.5|4263.5|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|0
1733724460000|2024-12-09 06:07:40|4268.8|4262.8|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|0
1733724470000|2024-12-09 06:07:50|4269.6|4263.6|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|0
1733724480000|2024-12-09 06:08:00|4269.5|4263.5|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|0
1733724490000|2024-12-09 06:08:10|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1733724520000|2024-12-09 06:08:40|4268.3|4262.3|4269.3|4263.3|4269.3|4263.3|4268.3|4262.3|0
1733724540000|2024-12-09 06:09:00|4269|4263|4268.8|4262.8|4269|4263|4268.3|4262.3|0
1733724550000|2024-12-09 06:09:10|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1733724560000|2024-12-09 06:09:20|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|0
1733724570000|2024-12-09 06:09:30|4269.1|4263.1|4268.1|4262.1|4269.3|4263.3|4267.9|4261.9|1
1733724590000|2024-12-09 06:09:50|||||||||1
1733724620000|2024-12-09 06:10:20|4267.3|4261.3|4267.1|4261.1|4267.3|4261.3|4267.1|4261.1|4
1733724640000|2024-12-09 06:10:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.1|4261.1|0
1733724650000|2024-12-09 06:10:50|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1733724660000|2024-12-09 06:11:00|4267.3|4261.3|4267.4|4261.4|4267.8|4261.8|4267.3|4261.3|3
1733724670000|2024-12-09 06:11:10|4267.6|4261.6|4267.8|4261.8|4267.8|4261.8|4267.6|4261.6|0
1733724680000|2024-12-09 06:11:20|4267.5|4261.5|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|1
1733724690000|2024-12-09 06:11:30|4268.1|4262.1|4267.8|4261.8|4268.1|4262.1|4267.8|4261.8|0
1733724710000|2024-12-09 06:11:50|||||||||3
1733724720000|2024-12-09 06:12:00|4267.6|4261.6|4267.8|4261.8|4267.8|4261.8|4267.1|4261.1|1
1733724740000|2024-12-09 06:12:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1733724750000|2024-12-09 06:12:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1733724760000|2024-12-09 06:12:40|4267.6|4261.6|4267.8|4261.8|4267.8|4261.8|4267.6|4261.6|0
1733724770000|2024-12-09 06:12:50|4267.6|4261.6|4267.8|4261.8|4267.8|4261.8|4267.6|4261.6|0
1733724780000|2024-12-09 06:13:00|4267.6|4261.6|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1733724810000|2024-12-09 06:13:30|4266.8|4260.8|4266.3|4260.3|4266.8|4260.8|4266.3|4260.3|1
1733724890000|2024-12-09 06:14:50|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|3
1733724900000|2024-12-09 06:15:00|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|2
1733724910000|2024-12-09 06:15:10|4265.5|4259.5|4264.1|4258.1|4265.5|4259.5|4263.8|4257.8|45
1733724920000|2024-12-09 06:15:20|4264.3|4258.3|4264.8|4258.8|4265.1|4259.1|4264.3|4258.3|3
1733724930000|2024-12-09 06:15:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1733724940000|2024-12-09 06:15:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1733724960000|2024-12-09 06:16:00|4264.1|4258.1|4263.8|4257.8|4264.1|4258.1|4263.8|4257.8|3
1733724990000|2024-12-09 06:16:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1733725000000|2024-12-09 06:16:40|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|5
1733725020000|2024-12-09 06:17:00|4263.5|4257.5|4263.3|4257.3|4263.5|4257.5|4263.3|4257.3|1
1733725030000|2024-12-09 06:17:10|4263.8|4257.8|4264.1|4258.1|4264.1|4258.1|4263.8|4257.8|0
1733725040000|2024-12-09 06:17:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.1|4258.1|0
1733725050000|2024-12-09 06:17:30|4264.6|4258.6|4264.8|4258.8|4265.1|4259.1|4264.6|4258.6|1
1733725060000|2024-12-09 06:17:40|4264.5|4258.5|4264.3|4258.3|4264.6|4258.6|4264.1|4258.1|0
1733725070000|2024-12-09 06:17:50|4264.1|4258.1|4264.3|4258.3|4264.3|4258.3|4264.1|4258.1|0
1733725080000|2024-12-09 06:18:00|4264.1|4258.1|4264.3|4258.3|4264.3|4258.3|4264.1|4258.1|1
1733725090000|2024-12-09 06:18:10|4264.6|4258.6|4264.1|4258.1|4264.6|4258.6|4264.1|4258.1|0
1733725100000|2024-12-09 06:18:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1733725110000|2024-12-09 06:18:30|4264.1|4258.1|4264.1|4258.1|4264.3|4258.3|4264.1|4258.1|0
1733725120000|2024-12-09 06:18:40|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.1|4258.1|0
1733725140000|2024-12-09 06:19:00|4264.5|4258.5|4265.3|4259.3|4265.3|4259.3|4264.5|4258.5|0
1733725160000|2024-12-09 06:19:20|4265.6|4259.6|4266.1|4260.1|4266.1|4260.1|4265.6|4259.6|3
1733725180000|2024-12-09 06:19:40|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|3
1733725190000|2024-12-09 06:19:50|||||||||1
1733725210000|2024-12-09 06:20:10|||||||||2
1733725220000|2024-12-09 06:20:20|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.3|4257.3|1
1733725270000|2024-12-09 06:21:10|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1733725310000|2024-12-09 06:21:50|||||||||1
1733725340000|2024-12-09 06:22:20|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|2
1733725350000|2024-12-09 06:22:30|4264.1|4258.1|4264.3|4258.3|4264.3|4258.3|4264.1|4258.1|0
1733725360000|2024-12-09 06:22:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|2
1733725370000|2024-12-09 06:22:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|1
1733725380000|2024-12-09 06:23:00|4264.1|4258.1|4263.8|4257.8|4264.3|4258.3|4263.8|4257.8|1
1733725390000|2024-12-09 06:23:10|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4263.8|4257.8|1
1733725400000|2024-12-09 06:23:20|4263.8|4257.8|4263.8|4257.8|4264.1|4258.1|4263.8|4257.8|1
1733725440000|2024-12-09 06:24:00|4264.1|4258.1|4263.8|4257.8|4264.1|4258.1|4263.8|4257.8|0
1733725450000|2024-12-09 06:24:10|4264|4258|4264.3|4258.3|4264.3|4258.3|4263.8|4257.8|0
1733725460000|2024-12-09 06:24:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.3|4258.3|1
1733725470000|2024-12-09 06:24:30|4264.8|4258.8|4264.8|4258.8|4265.1|4259.1|4264.8|4258.8|0
1733725480000|2024-12-09 06:24:40|4265.6|4259.6|4265.8|4259.8|4265.8|4259.8|4265.6|4259.6|1
1733725490000|2024-12-09 06:24:50|4265.6|4259.6|4265.1|4259.1|4265.8|4259.8|4265.1|4259.1|0
1733725500000|2024-12-09 06:25:00|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|2
1733725510000|2024-12-09 06:25:10|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|1
1733725540000|2024-12-09 06:25:40|4264.6|4258.6|4264.3|4258.3|4264.6|4258.6|4264.3|4258.3|1
1733725560000|2024-12-09 06:26:00|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|1
1733725570000|2024-12-09 06:26:10|4264.1|4258.1|4263.8|4257.8|4264.1|4258.1|4263.8|4257.8|0
1733725580000|2024-12-09 06:26:20|4264.1|4258.1|4264.8|4258.8|4264.8|4258.8|4263.8|4257.8|1
1733725590000|2024-12-09 06:26:30|4265.1|4259.1|4265.1|4259.1|4265.3|4259.3|4265.1|4259.1|0
1733725600000|2024-12-09 06:26:40|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|1
1733725610000|2024-12-09 06:26:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|3
1733725620000|2024-12-09 06:27:00|4266.3|4260.3|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|1
1733725640000|2024-12-09 06:27:20|4265.5|4259.5|4265.6|4259.6|4265.6|4259.6|4265.5|4259.5|0
1733725660000|2024-12-09 06:27:40|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1733725680000|2024-12-09 06:28:00|4266.1|4260.1|4265.8|4259.8|4266.1|4260.1|4265.8|4259.8|6
1733725710000|2024-12-09 06:28:30|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|0
1733725720000|2024-12-09 06:28:40|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1733725740000|2024-12-09 06:29:00|4266.3|4260.3|4266.1|4260.1|4266.3|4260.3|4265.8|4259.8|5
1733725750000|2024-12-09 06:29:10|4266.3|4260.3|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|0
1733725760000|2024-12-09 06:29:20|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|1
1733725770000|2024-12-09 06:29:30|4267.2|4261.2|4267.6|4261.6|4267.6|4261.6|4267.2|4261.2|0
1733725780000|2024-12-09 06:29:40|4267.9|4261.9|4267.1|4261.1|4268.1|4262.1|4266.8|4260.8|1
1733725790000|2024-12-09 06:29:50|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|0
1733725800000|2024-12-09 06:30:00|4267.1|4261.1|4269.8|4263.8|4270.1|4264.1|4267.1|4261.1|9
1733725810000|2024-12-09 06:30:10|4269.6|4263.6|4268.8|4262.8|4269.8|4263.8|4267.8|4261.8|3
1733725820000|2024-12-09 06:30:20|4268.5|4262.5|4267.8|4261.8|4268.5|4262.5|4267.8|4261.8|0
1733725830000|2024-12-09 06:30:30|4268.1|4262.1|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|0
1733725840000|2024-12-09 06:30:40|4268.4|4262.4|4268|4262|4268.8|4262.8|4268|4262|0
1733725850000|2024-12-09 06:30:50|4268.1|4262.1|4268.8|4262.8|4268.8|4262.8|4267.8|4261.8|0
1733725860000|2024-12-09 06:31:00|4269.3|4263.3|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|2
1733725870000|2024-12-09 06:31:10|4274.1|4268.1|4273.8|4267.8|4274.1|4268.1|4273.6|4267.6|6
1733725880000|2024-12-09 06:31:20|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1733725890000|2024-12-09 06:31:30|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4272.8|4266.8|1
1733725900000|2024-12-09 06:31:40|4273.6|4267.6|4273.8|4267.8|4274.1|4268.1|4273.6|4267.6|1
1733725910000|2024-12-09 06:31:50|4273.6|4267.6|4273.8|4267.8|4273.8|4267.8|4273.1|4267.1|0
1733725920000|2024-12-09 06:32:00|4273.6|4267.6|4273.6|4267.6|4273.8|4267.8|4273.4|4267.4|5
1733725930000|2024-12-09 06:32:10|4273.4|4267.4|4270.8|4264.8|4273.4|4267.4|4270.1|4264.1|2
1733725940000|2024-12-09 06:32:20|4270.6|4264.6|4270.4|4264.4|4270.6|4264.6|4270.1|4264.1|0
1733725950000|2024-12-09 06:32:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1733725980000|2024-12-09 06:33:00|4270.3|4264.3|4270.4|4264.4|4270.8|4264.8|4270.1|4264.1|1
1733725990000|2024-12-09 06:33:10|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1733726000000|2024-12-09 06:33:20|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1733726010000|2024-12-09 06:33:30|4270.6|4264.6|4270.4|4264.4|4270.6|4264.6|4270.4|4264.4|0
1733726020000|2024-12-09 06:33:40|4270.6|4264.6|4270.8|4264.8|4270.8|4264.8|4270.6|4264.6|0
1733726030000|2024-12-09 06:33:50|4270.6|4264.6|4270.4|4264.4|4270.6|4264.6|4270.4|4264.4|0
1733726040000|2024-12-09 06:34:00|4270.1|4264.1|4266.8|4260.8|4270.1|4264.1|4266.8|4260.8|2
1733726050000|2024-12-09 06:34:10|4267.1|4261.1|4267.8|4261.8|4268.1|4262.1|4266.8|4260.8|1
1733726090000|2024-12-09 06:34:50|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1733726100000|2024-12-09 06:35:00|4266.8|4260.8|4266.8|4260.8|4267.3|4261.3|4266.8|4260.8|1
1733726110000|2024-12-09 06:35:10|4267.1|4261.1|4267.3|4261.3|4267.3|4261.3|4267.1|4261.1|0
1733726120000|2024-12-09 06:35:20|4267.1|4261.1|4268.8|4262.8|4269.3|4263.3|4267.1|4261.1|5
1733726130000|2024-12-09 06:35:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1733726160000|2024-12-09 06:36:00|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|0
1733726170000|2024-12-09 06:36:10|4267.8|4261.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|0
1733726180000|2024-12-09 06:36:20|4267.1|4261.1|4267.8|4261.8|4267.8|4261.8|4266.8|4260.8|0
1733726190000|2024-12-09 06:36:30|4267.4|4261.4|4266.8|4260.8|4267.6|4261.6|4266.8|4260.8|0
1733726200000|2024-12-09 06:36:40|4267.1|4261.1|4266.8|4260.8|4267.1|4261.1|4266.8|4260.8|0
1733726210000|2024-12-09 06:36:50|4267|4261|4267.8|4261.8|4267.8|4261.8|4267|4261|0
1733726220000|2024-12-09 06:37:00|4267.3|4261.3|4266.6|4260.6|4267.3|4261.3|4266.6|4260.6|1
1733726230000|2024-12-09 06:37:10|4266.8|4260.8|4266.6|4260.6|4266.8|4260.8|4266.6|4260.6|0
1733726240000|2024-12-09 06:37:20|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|0
1733726250000|2024-12-09 06:37:30|4267.5|4261.5|4267.8|4261.8|4267.8|4261.8|4266.8|4260.8|0
1733726260000|2024-12-09 06:37:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4267.8|4261.8|0
1733726270000|2024-12-09 06:37:50|4268.8|4262.8|4268.8|4262.8|4269.1|4263.1|4268.8|4262.8|0
1733726280000|2024-12-09 06:38:00|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|1
1733726290000|2024-12-09 06:38:10|4269.8|4263.8|4270.1|4264.1|4270.8|4264.8|4269.8|4263.8|0
1733726300000|2024-12-09 06:38:20|4270.6|4264.6|4270.8|4264.8|4270.8|4264.8|4270.6|4264.6|0
1733726310000|2024-12-09 06:38:30|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|0
1733726320000|2024-12-09 06:38:40|4269.7|4263.7|4269.1|4263.1|4269.7|4263.7|4269.1|4263.1|1
1733726330000|2024-12-09 06:38:50|4268.9|4262.9|4267.8|4261.8|4268.9|4262.9|4267.8|4261.8|4
1733726340000|2024-12-09 06:39:00|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4267.8|4261.8|0
1733726350000|2024-12-09 06:39:10|4267.8|4261.8|4268.8|4262.8|4268.8|4262.8|4267.8|4261.8|0
1733726360000|2024-12-09 06:39:20|4269.1|4263.1|4268.8|4262.8|4269.1|4263.1|4268.8|4262.8|0
1733726370000|2024-12-09 06:39:30|4269.1|4263.1|4269.8|4263.8|4269.8|4263.8|4268.8|4262.8|0
1733726380000|2024-12-09 06:39:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1733726390000|2024-12-09 06:39:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.6|4263.6|0
1733726400000|2024-12-09 06:40:00|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.1|4262.1|1
1733726410000|2024-12-09 06:40:10|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|0
1733726440000|2024-12-09 06:40:40|4269.4|4263.4|4269.6|4263.6|4269.6|4263.6|4269.4|4263.4|1
1733726450000|2024-12-09 06:40:50|4269.3|4263.3|4269.6|4263.6|4269.6|4263.6|4268.8|4262.8|0
1733726460000|2024-12-09 06:41:00|4269.8|4263.8|4269.6|4263.6|4269.8|4263.8|4269.6|4263.6|0
1733726470000|2024-12-09 06:41:10|4269.3|4263.3|4269.6|4263.6|4269.8|4263.8|4268.8|4262.8|0
1733726480000|2024-12-09 06:41:20|4269.8|4263.8|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|0
1733726490000|2024-12-09 06:41:30|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|1
1733726510000|2024-12-09 06:41:50|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1733726520000|2024-12-09 06:42:00|4270.8|4264.8|4270.4|4264.4|4270.8|4264.8|4270.4|4264.4|0
1733726530000|2024-12-09 06:42:10|4270.6|4264.6|4270.8|4264.8|4270.8|4264.8|4270.6|4264.6|0
1733726550000|2024-12-09 06:42:30|4271.3|4265.3|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|1
1733726560000|2024-12-09 06:42:40|4271.1|4265.1|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|0
1733726570000|2024-12-09 06:42:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1733726580000|2024-12-09 06:43:00|4270.3|4264.3|4270.6|4264.6|4270.8|4264.8|4270.3|4264.3|5
1733726590000|2024-12-09 06:43:10|4270.8|4264.8|4269.8|4263.8|4270.8|4264.8|4269.6|4263.6|0
1733726600000|2024-12-09 06:43:20|4269.6|4263.6|4269.8|4263.8|4269.8|4263.8|4269.1|4263.1|0
1733726610000|2024-12-09 06:43:30|4269.6|4263.6|4269.8|4263.8|4269.8|4263.8|4269.6|4263.6|0
1733726620000|2024-12-09 06:43:40|4269.6|4263.6|4269.8|4263.8|4269.8|4263.8|4269.6|4263.6|0
1733726640000|2024-12-09 06:44:00|4270.1|4264.1|4269.8|4263.8|4270.1|4264.1|4269.8|4263.8|1
1733726650000|2024-12-09 06:44:10|4270.1|4264.1|4270.8|4264.8|4270.8|4264.8|4270.1|4264.1|0
1733726660000|2024-12-09 06:44:20|4271.1|4265.1|4271.8|4265.8|4272.1|4266.1|4271.1|4265.1|1
1733726670000|2024-12-09 06:44:30|4271.4|4265.4|4271.6|4265.6|4271.6|4265.6|4271.4|4265.4|1
1733726680000|2024-12-09 06:44:40|4271.8|4265.8|4270.6|4264.6|4271.8|4265.8|4270.6|4264.6|1
1733726690000|2024-12-09 06:44:50|4270.8|4264.8|4270.1|4264.1|4270.8|4264.8|4269.8|4263.8|0
1733726700000|2024-12-09 06:45:00|4270.6|4264.6|4269.8|4263.8|4270.8|4264.8|4269.8|4263.8|0
1733726710000|2024-12-09 06:45:10|4269.6|4263.6|4269.8|4263.8|4269.8|4263.8|4269.6|4263.6|0
1733726720000|2024-12-09 06:45:20|4270.1|4264.1|4269.8|4263.8|4270.6|4264.6|4269.8|4263.8|0
1733726730000|2024-12-09 06:45:30|4269.6|4263.6|4269.8|4263.8|4269.8|4263.8|4269.6|4263.6|0
1733726750000|2024-12-09 06:45:50|4270.1|4264.1|4270.5|4264.5|4270.8|4264.8|4270.1|4264.1|0
1733726760000|2024-12-09 06:46:00|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4269.6|4263.6|3
1733726770000|2024-12-09 06:46:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1733726780000|2024-12-09 06:46:20|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1733726790000|2024-12-09 06:46:30|4271.8|4265.8|4271.6|4265.6|4271.8|4265.8|4270.8|4264.8|1
1733726800000|2024-12-09 06:46:40|4271.1|4265.1|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|0
1733726820000|2024-12-09 06:47:00|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1733726840000|2024-12-09 06:47:20|4273.1|4267.1|4273.8|4267.8|4273.8|4267.8|4273.1|4267.1|3
1733726850000|2024-12-09 06:47:30|4274.1|4268.1|4274.3|4268.3|4274.3|4268.3|4274.1|4268.1|0
1733726860000|2024-12-09 06:47:40|4274|4268|4273.8|4267.8|4274.1|4268.1|4273.8|4267.8|3
1733726880000|2024-12-09 06:48:00|4274.1|4268.1|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|1
1733726890000|2024-12-09 06:48:10|4274.3|4268.3|4274.8|4268.8|4275.3|4269.3|4274.3|4268.3|3
1733726900000|2024-12-09 06:48:20|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1733726910000|2024-12-09 06:48:30|4273.1|4267.1|4273.8|4267.8|4273.8|4267.8|4273.1|4267.1|0
1733726920000|2024-12-09 06:48:40|4273.6|4267.6|4274.3|4268.3|4274.3|4268.3|4273.6|4267.6|0
1733726930000|2024-12-09 06:48:50|4274.1|4268.1|4273.8|4267.8|4274.1|4268.1|4273.8|4267.8|1
1733726960000|2024-12-09 06:49:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|0
1733726970000|2024-12-09 06:49:30|4273|4267|4272.8|4266.8|4273|4267|4271.8|4265.8|1
1733726980000|2024-12-09 06:49:40|4272.2|4266.2|4272.8|4266.8|4272.8|4266.8|4271.8|4265.8|0
1733727000000|2024-12-09 06:50:00|4273.3|4267.3|4273.1|4267.1|4273.8|4267.8|4272.8|4266.8|0
1733727010000|2024-12-09 06:50:10|4272.8|4266.8|4273.3|4267.3|4273.6|4267.6|4272.8|4266.8|1
1733727020000|2024-12-09 06:50:20|4272.8|4266.8|4273.6|4267.6|4273.6|4267.6|4272.8|4266.8|0
1733727030000|2024-12-09 06:50:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1733727040000|2024-12-09 06:50:40|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4271.8|4265.8|0
1733727050000|2024-12-09 06:50:50|4272.6|4266.6|4272.3|4266.3|4272.9|4266.9|4272.3|4266.3|0
1733727060000|2024-12-09 06:51:00|4272.1|4266.1|4272.6|4266.6|4272.8|4266.8|4272.1|4266.1|0
1733727070000|2024-12-09 06:51:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.1|4266.1|0
1733727080000|2024-12-09 06:51:20|4273.1|4267.1|4273.1|4267.1|4273.8|4267.8|4273.1|4267.1|0
1733727090000|2024-12-09 06:51:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1733727100000|2024-12-09 06:51:40|4272.6|4266.6|4270.8|4264.8|4272.6|4266.6|4270.5|4264.5|0
1733727110000|2024-12-09 06:51:50|4270.4|4264.4|4270.1|4264.1|4270.4|4264.4|4270.1|4264.1|0
1733727120000|2024-12-09 06:52:00|4269.8|4263.8|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|1
1733727130000|2024-12-09 06:52:10|4271.1|4265.1|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|0
1733727140000|2024-12-09 06:52:20|4271.8|4265.8|4271.6|4265.6|4271.8|4265.8|4270.8|4264.8|0
1733727150000|2024-12-09 06:52:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1733727160000|2024-12-09 06:52:40|4272.1|4266.1|4272.8|4266.8|4272.8|4266.8|4272.1|4266.1|1
1733727170000|2024-12-09 06:52:50|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|0
1733727180000|2024-12-09 06:53:00|4272.8|4266.8|4272.8|4266.8|4273.1|4267.1|4272.8|4266.8|0
1733727190000|2024-12-09 06:53:10|4273.1|4267.1|4272.8|4266.8|4273.1|4267.1|4272.8|4266.8|0
1733727200000|2024-12-09 06:53:20|4273.1|4267.1|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|1
1733727210000|2024-12-09 06:53:30|4273.1|4267.1|4274.3|4268.3|4274.3|4268.3|4273.1|4267.1|0
1733727220000|2024-12-09 06:53:40|4273.8|4267.8|4274.3|4268.3|4274.3|4268.3|4273.8|4267.8|1
1733727230000|2024-12-09 06:53:50|4274.1|4268.1|4273.8|4267.8|4274.1|4268.1|4273.8|4267.8|0
1733727240000|2024-12-09 06:54:00|4274.1|4268.1|4274.1|4268.1|4274.8|4268.8|4274.1|4268.1|2
1733727250000|2024-12-09 06:54:10|4274.8|4268.8|4274.1|4268.1|4274.8|4268.8|4274.1|4268.1|0
1733727290000|2024-12-09 06:54:50|4274.6|4268.6|4274.1|4268.1|4274.8|4268.8|4274.1|4268.1|0
1733727300000|2024-12-09 06:55:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|1
1733727310000|2024-12-09 06:55:10|4274.6|4268.6|4273.8|4267.8|4275.1|4269.1|4273.3|4267.3|5
1733727320000|2024-12-09 06:55:20|4274.1|4268.1|4273.8|4267.8|4274.8|4268.8|4273.8|4267.8|0
1733727330000|2024-12-09 06:55:30|4273.1|4267.1|4273.1|4267.1|4273.3|4267.3|4272.8|4266.8|0
1733727340000|2024-12-09 06:55:40|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1733727350000|2024-12-09 06:55:50|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.6|4265.6|1
1733727360000|2024-12-09 06:56:00|4271.3|4265.3|4271.5|4265.5|4271.8|4265.8|4271.3|4265.3|0
1733727370000|2024-12-09 06:56:10|4271.6|4265.6|4270.8|4264.8|4271.8|4265.8|4270.8|4264.8|0
1733727380000|2024-12-09 06:56:20|4271.1|4265.1|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|0
1733727390000|2024-12-09 06:56:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|3
1733727400000|2024-12-09 06:56:40|4272.1|4266.1|4272.8|4266.8|4272.8|4266.8|4272.1|4266.1|0
1733727410000|2024-12-09 06:56:50|4272.1|4266.1|4272.8|4266.8|4272.8|4266.8|4272.1|4266.1|0
1733727420000|2024-12-09 06:57:00|4272.4|4266.4|4272.8|4266.8|4272.8|4266.8|4272.1|4266.1|0
1733727430000|2024-12-09 06:57:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1733727440000|2024-12-09 06:57:20|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|1
1733727450000|2024-12-09 06:57:30|4273.1|4267.1|4272.8|4266.8|4273.1|4267.1|4272.8|4266.8|1
1733727470000|2024-12-09 06:57:50|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1733727480000|2024-12-09 06:58:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|1
1733727490000|2024-12-09 06:58:10|4272.1|4266.1|4273.3|4267.3|4273.3|4267.3|4272.1|4266.1|0
1733727500000|2024-12-09 06:58:20|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|1
1733727510000|2024-12-09 06:58:30|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|0
1733727530000|2024-12-09 06:58:50|4273.1|4267.1|4273.3|4267.3|4273.3|4267.3|4273.1|4267.1|0
1733727540000|2024-12-09 06:59:00|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|1
1733727550000|2024-12-09 06:59:10|4273.1|4267.1|4273.1|4267.1|4273.8|4267.8|4273.1|4267.1|0
1733727560000|2024-12-09 06:59:20|4273.4|4267.4|4272.8|4266.8|4273.8|4267.8|4272.8|4266.8|1
1733727570000|2024-12-09 06:59:30|4272.6|4266.6|4272.8|4266.8|4272.8|4266.8|4272.1|4266.1|0
1733727580000|2024-12-09 06:59:40|4272.5|4266.5|4272.1|4266.1|4272.8|4266.8|4272.1|4266.1|0
1733727590000|2024-12-09 06:59:50|4272.3|4266.3|4272.1|4266.1|4272.3|4266.3|4272.1|4266.1|0
1733727600000|2024-12-09 07:00:00|4273.1|4267.1|4272.1|4266.1|4273.1|4267.1|4272.1|4266.1|3
1733727630000|2024-12-09 07:00:30|4272.6|4266.6|4272.1|4266.1|4272.8|4266.8|4272.1|4266.1|0
1733727640000|2024-12-09 07:00:40|4272.8|4266.8|4272.1|4266.1|4272.8|4266.8|4272.1|4266.1|0
1733727650000|2024-12-09 07:00:50|4272.3|4266.3|4272.1|4266.1|4272.3|4266.3|4272.1|4266.1|0
1733727660000|2024-12-09 07:01:00|4272.4|4266.4|4272.1|4266.1|4272.6|4266.6|4271.9|4265.9|5
1733727670000|2024-12-09 07:01:10|4271.9|4265.9|4271.9|4265.9|4272.1|4266.1|4271.9|4265.9|0
1733727680000|2024-12-09 07:01:20|4272.1|4266.1|4271.9|4265.9|4272.1|4266.1|4271.9|4265.9|19
1733727710000|2024-12-09 07:01:50|4272.1|4266.1|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|1
1733727720000|2024-12-09 07:02:00|4272.4|4266.4|4272.1|4266.1|4272.4|4266.4|4272.1|4266.1|0
1733727730000|2024-12-09 07:02:10|4271.9|4265.9|4272.1|4266.1|4272.1|4266.1|4271.9|4265.9|11
1733727780000|2024-12-09 07:03:00|4270.4|4264.4|4269.6|4263.6|4270.4|4264.4|4269.6|4263.6|3
1733727790000|2024-12-09 07:03:10|4269.8|4263.8|4268.8|4262.8|4269.8|4263.8|4268.8|4262.8|1
1733727800000|2024-12-09 07:03:20|4268.1|4262.1|4267.8|4261.8|4268.1|4262.1|4267.8|4261.8|0
1733727820000|2024-12-09 07:03:40|4268.1|4262.1|4267.8|4261.8|4268.1|4262.1|4267.8|4261.8|2
1733727830000|2024-12-09 07:03:50|4268.1|4262.1|4268.1|4262.1|4268.3|4262.3|4267.8|4261.8|0
1733727840000|2024-12-09 07:04:00|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.1|4262.1|0
1733727850000|2024-12-09 07:04:10|4267.3|4261.3|4268.3|4262.3|4268.3|4262.3|4267.3|4261.3|3
1733727860000|2024-12-09 07:04:20|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|2
1733727910000|2024-12-09 07:05:10|4267.5|4261.5|4267.6|4261.6|4267.6|4261.6|4267.3|4261.3|0
1733727930000|2024-12-09 07:05:30|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|1
1733727940000|2024-12-09 07:05:40|4268.1|4262.1|4268.1|4262.1|4268.3|4262.3|4267.8|4261.8|0
1733727950000|2024-12-09 07:05:50|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4268.3|4262.3|2
1733727960000|2024-12-09 07:06:00|4269.1|4263.1|4268.8|4262.8|4269.1|4263.1|4268.8|4262.8|1
1733727980000|2024-12-09 07:06:20|4269.3|4263.3|4270.1|4264.1|4270.1|4264.1|4269.3|4263.3|2
1733727990000|2024-12-09 07:06:30|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1733728000000|2024-12-09 07:06:40|4270.9|4264.9|4271.1|4265.1|4271.3|4265.3|4270.9|4264.9|1
1733728020000|2024-12-09 07:07:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4269.8|4263.8|3
1733728040000|2024-12-09 07:07:20|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1733728080000|2024-12-09 07:08:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1733728120000|2024-12-09 07:08:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|2
1733728140000|2024-12-09 07:09:00|4269.8|4263.8|4269.8|4263.8|4270.1|4264.1|4269.8|4263.8|1
1733728160000|2024-12-09 07:09:20|4270.1|4264.1|4270.8|4264.8|4270.8|4264.8|4270.1|4264.1|0
1733728170000|2024-12-09 07:09:30|4271.1|4265.1|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|0
1733728180000|2024-12-09 07:09:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|1
1733728220000|2024-12-09 07:10:20|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1733728240000|2024-12-09 07:10:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.1|4264.1|1
1733728250000|2024-12-09 07:10:50|4270.5|4264.5|4269.8|4263.8|4270.5|4264.5|4269.8|4263.8|0
1733728260000|2024-12-09 07:11:00|4270.1|4264.1|4270.8|4264.8|4271.1|4265.1|4270.1|4264.1|1
1733728300000|2024-12-09 07:11:40|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|2
1733728350000|2024-12-09 07:12:30|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|1
1733728360000|2024-12-09 07:12:40|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1733728370000|2024-12-09 07:12:50|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|2
1733728380000|2024-12-09 07:13:00|4270.6|4264.6|4270.3|4264.3|4271.1|4265.1|4270.3|4264.3|1
1733728390000|2024-12-09 07:13:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1733728400000|2024-12-09 07:13:20|4270.8|4264.8|4271.6|4265.6|4271.6|4265.6|4270.8|4264.8|1
1733728410000|2024-12-09 07:13:30|4271.8|4265.8|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|1
1733728420000|2024-12-09 07:13:40|4272.1|4266.1|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|1
1733728430000|2024-12-09 07:13:50|4272.1|4266.1|4272.3|4266.3|4272.3|4266.3|4272.1|4266.1|0
1733728450000|2024-12-09 07:14:10|4272|4266|4271.8|4265.8|4272|4266|4271.8|4265.8|2
1733728480000|2024-12-09 07:14:40|4271.5|4265.5|4271.1|4265.1|4271.5|4265.5|4270.8|4264.8|1
1733728490000|2024-12-09 07:14:50|4271.3|4265.3|4271.1|4265.1|4271.8|4265.8|4271.1|4265.1|0
1733728500000|2024-12-09 07:15:00|4271.3|4265.3|4271.1|4265.1|4271.3|4265.3|4271.1|4265.1|0
1733728520000|2024-12-09 07:15:20|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1733728540000|2024-12-09 07:15:40|4271.5|4265.5|4272.6|4266.6|4272.6|4266.6|4271.5|4265.5|1
1733728550000|2024-12-09 07:15:50|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4273.1|4267.1|0
1733728560000|2024-12-09 07:16:00|4273.6|4267.6|4273.8|4267.8|4274.5|4268.5|4273.3|4267.3|2
1733728590000|2024-12-09 07:16:30|4274.1|4268.1|4274.8|4268.8|4274.8|4268.8|4274.1|4268.1|0
1733728600000|2024-12-09 07:16:40|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1733728610000|2024-12-09 07:16:50|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|0
1733728620000|2024-12-09 07:17:00|4274.8|4268.8|4274.1|4268.1|4274.8|4268.8|4274.1|4268.1|0
1733728650000|2024-12-09 07:17:30|4274.3|4268.3|4274.1|4268.1|4274.3|4268.3|4274.1|4268.1|0
1733728690000|2024-12-09 07:18:10|4273.6|4267.6|4273.8|4267.8|4274.1|4268.1|4273.6|4267.6|4
1733728700000|2024-12-09 07:18:20|4274.1|4268.1|4274.8|4268.8|4275.1|4269.1|4274.1|4268.1|1
1733728710000|2024-12-09 07:18:30|4275.1|4269.1|4274.8|4268.8|4275.1|4269.1|4274.8|4268.8|0
1733728720000|2024-12-09 07:18:40|4275.4|4269.4|4275.8|4269.8|4276.1|4270.1|4275.4|4269.4|3
1733728740000|2024-12-09 07:19:00|4276.1|4270.1|4276.6|4270.6|4278.1|4272.1|4276.1|4270.1|5
1733728750000|2024-12-09 07:19:10|4276.1|4270.1|4275.8|4269.8|4276.1|4270.1|4275.8|4269.8|1
1733728770000|2024-12-09 07:19:30|4275.4|4269.4|4274.8|4268.8|4275.6|4269.6|4274.8|4268.8|1
1733728780000|2024-12-09 07:19:40|4274.6|4268.6|4274.3|4268.3|4274.6|4268.6|4274.1|4268.1|0
1733728790000|2024-12-09 07:19:50|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|2
1733728800000|2024-12-09 07:20:00|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|1
1733728810000|2024-12-09 07:20:10|4273.3|4267.3|4273.3|4267.3|4273.6|4267.6|4273.3|4267.3|0
1733728820000|2024-12-09 07:20:20|4273.6|4267.6|4273.8|4267.8|4273.8|4267.8|4273.6|4267.6|0
1733728830000|2024-12-09 07:20:30|4274.1|4268.1|4274.3|4268.3|4274.3|4268.3|4274.1|4268.1|0
1733728840000|2024-12-09 07:20:40|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4274.8|4268.8|1
1733728850000|2024-12-09 07:20:50|4274.8|4268.8|4275.1|4269.1|4275.6|4269.6|4274.8|4268.8|1
1733728860000|2024-12-09 07:21:00|4275.3|4269.3|4275.8|4269.8|4276.1|4270.1|4275.1|4269.1|0
1733728870000|2024-12-09 07:21:10|4275.1|4269.1|4275.8|4269.8|4275.8|4269.8|4275.1|4269.1|2
1733728880000|2024-12-09 07:21:20|4275.5|4269.5|4275.8|4269.8|4275.8|4269.8|4275.5|4269.5|0
1733728890000|2024-12-09 07:21:30|4275.3|4269.3|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|0
1733728900000|2024-12-09 07:21:40|4275.5|4269.5|4275.3|4269.3|4275.5|4269.5|4275.1|4269.1|0
1733728910000|2024-12-09 07:21:50|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1733728920000|2024-12-09 07:22:00|4275.3|4269.3|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|0
1733728960000|2024-12-09 07:22:40|4275.3|4269.3|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|0
1733728980000|2024-12-09 07:23:00|4276.1|4270.1|4276.8|4270.8|4277.3|4271.3|4276.1|4270.1|4
1733728990000|2024-12-09 07:23:10|4276.3|4270.3|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1733729000000|2024-12-09 07:23:20|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1733729010000|2024-12-09 07:23:30|4276.1|4270.1|4276.8|4270.8|4276.8|4270.8|4276.1|4270.1|0
1733729020000|2024-12-09 07:23:40|4276.1|4270.1|4275.3|4269.3|4276.1|4270.1|4275.3|4269.3|3
1733729030000|2024-12-09 07:23:50|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.3|4269.3|0
1733729040000|2024-12-09 07:24:00|4275.8|4269.8|4276.3|4270.3|4276.3|4270.3|4275.3|4269.3|0
1733729050000|2024-12-09 07:24:10|4276.1|4270.1|4276.3|4270.3|4276.3|4270.3|4275.8|4269.8|1
1733729080000|2024-12-09 07:24:40|4276.6|4270.6|4276.8|4270.8|4276.8|4270.8|4276.6|4270.6|0
1733729100000|2024-12-09 07:25:00|4277.1|4271.1|4277.3|4271.3|4277.3|4271.3|4276.8|4270.8|0
1733729130000|2024-12-09 07:25:30|4277.5|4271.5|4277.8|4271.8|4277.8|4271.8|4277.5|4271.5|1
1733729140000|2024-12-09 07:25:40|4278.1|4272.1|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|1
1733729150000|2024-12-09 07:25:50|4277.6|4271.6|4277.8|4271.8|4277.8|4271.8|4277.6|4271.6|1
1733729160000|2024-12-09 07:26:00|4278.1|4272.1|4278.3|4272.3|4278.3|4272.3|4278.1|4272.1|0
1733729170000|2024-12-09 07:26:10|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1733729180000|2024-12-09 07:26:20|4278.3|4272.3|4280.8|4274.8|4280.8|4274.8|4278.3|4272.3|5
1733729190000|2024-12-09 07:26:30|4281.3|4275.3|4280.6|4274.6|4281.3|4275.3|4280.6|4274.6|0
1733729210000|2024-12-09 07:26:50|4280.9|4274.9|4281.3|4275.3|4281.3|4275.3|4280.9|4274.9|0
1733729220000|2024-12-09 07:27:00|4283.1|4277.1|4283.4|4277.4|4283.8|4277.8|4282.6|4276.6|9
1733729230000|2024-12-09 07:27:10|4283.6|4277.6|4282.8|4276.8|4283.6|4277.6|4282.8|4276.8|1
1733729250000|2024-12-09 07:27:30|4283.6|4277.6|4284.6|4278.6|4284.8|4278.8|4283.6|4277.6|3
1733729260000|2024-12-09 07:27:40|4284.8|4278.8|4287.6|4281.6|4287.6|4281.6|4284.8|4278.8|8
1733729270000|2024-12-09 07:27:50|4287.4|4281.4|4288.1|4282.1|4288.2|4282.2|4287.1|4281.1|4
1733729280000|2024-12-09 07:28:00|4288.3|4282.3|4287.6|4281.6|4288.3|4282.3|4287.3|4281.3|4
1733729290000|2024-12-09 07:28:10|4287.3|4281.3|4287.6|4281.6|4287.6|4281.6|4287.3|4281.3|1
1733729300000|2024-12-09 07:28:20|4287.3|4281.3|4288.1|4282.1|4288.1|4282.1|4287.3|4281.3|0
1733729320000|2024-12-09 07:28:40|||||||||2
1733729330000|2024-12-09 07:28:50|4288.3|4282.3|4289.1|4283.1|4289.1|4283.1|4288.3|4282.3|2
1733729340000|2024-12-09 07:29:00|4288.8|4282.8|4288.8|4282.8|4289.1|4283.1|4288.6|4282.6|6
1733729350000|2024-12-09 07:29:10|4289.1|4283.1|4289.3|4283.3|4289.3|4283.3|4288.6|4282.6|1
1733729360000|2024-12-09 07:29:20|4288.8|4282.8|4290.1|4284.1|4290.4|4284.4|4288.8|4282.8|9
1733729380000|2024-12-09 07:29:40|4289.4|4283.4|4288.6|4282.6|4289.4|4283.4|4288.6|4282.6|10
1733729390000|2024-12-09 07:29:50|4288.8|4282.8|4287.3|4281.3|4288.8|4282.8|4287.3|4281.3|7
1733729400000|2024-12-09 07:30:00|4287.8|4281.8|4287.4|4281.4|4287.8|4281.8|4287|4281|4
1733729410000|2024-12-09 07:30:10|4287.6|4281.6|4288.6|4282.6|4288.6|4282.6|4287.6|4281.6|1
1733729420000|2024-12-09 07:30:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.4|4281.4|1
1733729430000|2024-12-09 07:30:30|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1733729440000|2024-12-09 07:30:40|4286.3|4280.3|4285.8|4279.8|4286.3|4280.3|4285.8|4279.8|1
1733729450000|2024-12-09 07:30:50|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|1
1733729460000|2024-12-09 07:31:00|4288.7|4282.7|4288.4|4282.4|4289.1|4283.1|4288.4|4282.4|2
1733729470000|2024-12-09 07:31:10|4288.1|4282.1|4288.4|4282.4|4288.4|4282.4|4288.1|4282.1|0
1733729480000|2024-12-09 07:31:20|4287.4|4281.4|4286.8|4280.8|4287.6|4281.6|4286.8|4280.8|2
1733729490000|2024-12-09 07:31:30|4286.4|4280.4|4285.4|4279.4|4286.6|4280.6|4285.4|4279.4|0
1733729500000|2024-12-09 07:31:40|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|0
1733729510000|2024-12-09 07:31:50|4285.4|4279.4|4285.4|4279.4|4285.8|4279.8|4285.4|4279.4|1
1733729520000|2024-12-09 07:32:00|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.4|4279.4|0
1733729530000|2024-12-09 07:32:10|4285.4|4279.4|4285.1|4279.1|4285.4|4279.4|4284.9|4278.9|0
1733729540000|2024-12-09 07:32:20|4284.9|4278.9|4285.1|4279.1|4285.1|4279.1|4284.9|4278.9|0
1733729550000|2024-12-09 07:32:30|4285.6|4279.6|4285.4|4279.4|4286.1|4280.1|4285.4|4279.4|1
1733729560000|2024-12-09 07:32:40|4285.8|4279.8|4285.6|4279.6|4285.8|4279.8|4285.6|4279.6|0
1733729570000|2024-12-09 07:32:50|4285.4|4279.4|4285.4|4279.4|4285.6|4279.6|4285.4|4279.4|0
1733729580000|2024-12-09 07:33:00|4285.1|4279.1|4286.7|4280.7|4286.7|4280.7|4285.1|4279.1|3
1733729590000|2024-12-09 07:33:10|4286.6|4280.6|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|0
1733729620000|2024-12-09 07:33:40|4286.9|4280.9|4287.1|4281.1|4287.1|4281.1|4286.9|4280.9|0
1733729630000|2024-12-09 07:33:50|4287.4|4281.4|4287.6|4281.6|4287.6|4281.6|4287.4|4281.4|5
1733729640000|2024-12-09 07:34:00|4287.9|4281.9|4287.1|4281.1|4288.3|4282.3|4287.1|4281.1|3
1733729650000|2024-12-09 07:34:10|4287.4|4281.4|4287.1|4281.1|4287.8|4281.8|4287.1|4281.1|1
1733729660000|2024-12-09 07:34:20|4287.4|4281.4|4288.1|4282.1|4288.1|4282.1|4287.4|4281.4|0
1733729670000|2024-12-09 07:34:30|4287.9|4281.9|4287.9|4281.9|4288.1|4282.1|4287.9|4281.9|0
1733729680000|2024-12-09 07:34:40|4288.1|4282.1|4287.9|4281.9|4288.1|4282.1|4287.9|4281.9|0
1733729690000|2024-12-09 07:34:50|4288.1|4282.1|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|0
1733729700000|2024-12-09 07:35:00|4288.1|4282.1|4287.9|4281.9|4288.1|4282.1|4287.9|4281.9|0
1733729710000|2024-12-09 07:35:10|4288.1|4282.1|4288.1|4282.1|4288.4|4282.4|4288.1|4282.1|0
1733729720000|2024-12-09 07:35:20|4287.9|4281.9|4287.8|4281.8|4287.9|4281.9|4286.4|4280.4|3
1733729730000|2024-12-09 07:35:30|4287.4|4281.4|4287.1|4281.1|4287.4|4281.4|4287.1|4281.1|0
1733729740000|2024-12-09 07:35:40|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1733729750000|2024-12-09 07:35:50|4287.1|4281.1|4287.4|4281.4|4287.4|4281.4|4286.8|4280.8|1
1733729760000|2024-12-09 07:36:00|4287.8|4281.8|4289.1|4283.1|4289.1|4283.1|4287.4|4281.4|4
1733729770000|2024-12-09 07:36:10|4288.8|4282.8|4289.1|4283.1|4289.1|4283.1|4288.8|4282.8|0
1733729780000|2024-12-09 07:36:20|4289.4|4283.4|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|6
1733729800000|2024-12-09 07:36:40|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1733729810000|2024-12-09 07:36:50|4290.6|4284.6|4290.9|4284.9|4290.9|4284.9|4290.1|4284.1|6
1733729820000|2024-12-09 07:37:00|4291.1|4285.1|4291.4|4285.4|4292.8|4286.8|4291.1|4285.1|79
1733729840000|2024-12-09 07:37:20|4291.1|4285.1|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|6
1733729850000|2024-12-09 07:37:30|4291.8|4285.8|4293.1|4287.1|4293.1|4287.1|4291.8|4285.8|1
1733729860000|2024-12-09 07:37:40|4292.8|4286.8|4293.4|4287.4|4293.4|4287.4|4292.4|4286.4|0
1733729870000|2024-12-09 07:37:50|4293.1|4287.1|4293.4|4287.4|4293.4|4287.4|4293.1|4287.1|0
1733729880000|2024-12-09 07:38:00|4293.9|4287.9|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|0
1733729890000|2024-12-09 07:38:10|4294.9|4288.9|4294.4|4288.4|4295.1|4289.1|4294.4|4288.4|4
1733729900000|2024-12-09 07:38:20|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1733729910000|2024-12-09 07:38:30|4294.9|4288.9|4295.9|4289.9|4295.9|4289.9|4294.9|4288.9|0
1733729920000|2024-12-09 07:38:40|4295.7|4289.7|4295.1|4289.1|4295.7|4289.7|4295.1|4289.1|0
1733729930000|2024-12-09 07:38:50|4295.4|4289.4|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|1
1733729950000|2024-12-09 07:39:10|4295.6|4289.6|4296.4|4290.4|4296.4|4290.4|4295.4|4289.4|1
1733729960000|2024-12-09 07:39:20|4295.9|4289.9|4295.9|4289.9|4296.4|4290.4|4295.9|4289.9|1
1733729970000|2024-12-09 07:39:30|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|1
1733729980000|2024-12-09 07:39:40|4294.8|4288.8|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|0
1733729990000|2024-12-09 07:39:50|4294.1|4288.1|4293.1|4287.1|4294.1|4288.1|4293.1|4287.1|1
1733730000000|2024-12-09 07:40:00|4293.4|4287.4|4291.9|4285.9|4293.4|4287.4|4291.9|4285.9|3
1733730010000|2024-12-09 07:40:10|4292.1|4286.1|4291.4|4285.4|4292.4|4286.4|4291.4|4285.4|0
1733730030000|2024-12-09 07:40:30|4291.1|4285.1|4290.4|4284.4|4291.1|4285.1|4290.4|4284.4|0
1733730040000|2024-12-09 07:40:40|4291.2|4285.2|4290.4|4284.4|4291.2|4285.2|4290.4|4284.4|1
1733730050000|2024-12-09 07:40:50|4290.2|4284.2|4289.9|4283.9|4290.4|4284.4|4289.7|4283.7|0
1733730060000|2024-12-09 07:41:00|4289.6|4283.6|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|0
1733730090000|2024-12-09 07:41:30|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|0
1733730100000|2024-12-09 07:41:40|4291.1|4285.1|4290.9|4284.9|4291.1|4285.1|4290.9|4284.9|0
1733730120000|2024-12-09 07:42:00|4291.4|4285.4|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|0
1733730130000|2024-12-09 07:42:10|4292.2|4286.2|4292.6|4286.6|4292.6|4286.6|4292.2|4286.2|0
1733730150000|2024-12-09 07:42:30|4292.1|4286.1|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|0
1733730160000|2024-12-09 07:42:40|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|0
1733730170000|2024-12-09 07:42:50|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4291.9|4285.9|0
1733730180000|2024-12-09 07:43:00|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|0
1733730190000|2024-12-09 07:43:10|4292.1|4286.1|4292.4|4286.4|4292.4|4286.4|4292.1|4286.1|0
1733730210000|2024-12-09 07:43:30|4292.7|4286.7|4293.4|4287.4|4293.4|4287.4|4292.7|4286.7|0
1733730240000|2024-12-09 07:44:00|4294.1|4288.1|4296.4|4290.4|4296.4|4290.4|4294.1|4288.1|3
1733730250000|2024-12-09 07:44:10|4295.7|4289.7|4295.8|4289.8|4296.4|4290.4|4295.4|4289.4|0
1733730260000|2024-12-09 07:44:20|4295.4|4289.4|4295.4|4289.4|4296|4290|4295.4|4289.4|2
1733730270000|2024-12-09 07:44:30|4295.7|4289.7|4295.4|4289.4|4296.4|4290.4|4295.4|4289.4|0
1733730280000|2024-12-09 07:44:40|4295.1|4289.1|4294.4|4288.4|4295.1|4289.1|4293.6|4287.6|1
1733730290000|2024-12-09 07:44:50|4294.1|4288.1|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|1
1733730310000|2024-12-09 07:45:10|4293.4|4287.4|4293.4|4287.4|4293.7|4287.7|4293.4|4287.4|1
1733730320000|2024-12-09 07:45:20|4292.9|4286.9|4291.4|4285.4|4292.9|4286.9|4291.4|4285.4|1
1733730330000|2024-12-09 07:45:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|0
1733730340000|2024-12-09 07:45:40|4290.8|4284.8|4290.6|4284.6|4290.8|4284.8|4290.6|4284.6|0
1733730350000|2024-12-09 07:45:50|4290.8|4284.8|4290.9|4284.9|4291.1|4285.1|4290.6|4284.6|0
1733730360000|2024-12-09 07:46:00|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|0
1733730370000|2024-12-09 07:46:10|4290.9|4284.9|4291.1|4285.1|4291.1|4285.1|4290.4|4284.4|0
1733730380000|2024-12-09 07:46:20|4292.4|4286.4|4292.4|4286.4|4292.8|4286.8|4291.8|4285.8|4
1733730390000|2024-12-09 07:46:30|4292.8|4286.8|4293.1|4287.1|4293.4|4287.4|4292.1|4286.1|1
1733730400000|2024-12-09 07:46:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.1|4287.1|0
1733730410000|2024-12-09 07:46:50|||||||||1
1733730420000|2024-12-09 07:47:00|4293.1|4287.1|4292.4|4286.4|4293.1|4287.1|4292.4|4286.4|1
1733730430000|2024-12-09 07:47:10|4292.1|4286.1|4291.9|4285.9|4292.1|4286.1|4291.4|4285.4|0
1733730440000|2024-12-09 07:47:20|4291.8|4285.8|4292.1|4286.1|4292.1|4286.1|4291.4|4285.4|0
1733730450000|2024-12-09 07:47:30|4293.4|4287.4|4293.1|4287.1|4293.4|4287.4|4293.1|4287.1|4
1733730460000|2024-12-09 07:47:40|4292.7|4286.7|4291.4|4285.4|4292.7|4286.7|4290.8|4284.8|3
1733730470000|2024-12-09 07:47:50|4291.1|4285.1|4289.4|4283.4|4291.4|4285.4|4289.4|4283.4|0
1733730480000|2024-12-09 07:48:00|4289.7|4283.7|4289.9|4283.9|4289.9|4283.9|4289.7|4283.7|0
1733730490000|2024-12-09 07:48:10|4290.1|4284.1|4290.4|4284.4|4291.1|4285.1|4290.1|4284.1|1
1733730500000|2024-12-09 07:48:20|4290.6|4284.6|4291.4|4285.4|4291.4|4285.4|4290.4|4284.4|0
1733730510000|2024-12-09 07:48:30|4291.7|4285.7|4292.4|4286.4|4292.4|4286.4|4291.7|4285.7|2
1733730530000|2024-12-09 07:48:50|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.4|4286.4|1
1733730550000|2024-12-09 07:49:10|4292.8|4286.8|4294.1|4288.1|4294.1|4288.1|4292.8|4286.8|0
1733730560000|2024-12-09 07:49:20|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1733730570000|2024-12-09 07:49:30|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1733730590000|2024-12-09 07:49:50|4294.4|4288.4|4294.4|4288.4|4294.8|4288.8|4294.4|4288.4|0
1733730600000|2024-12-09 07:50:00|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1733730610000|2024-12-09 07:50:10|4294.4|4288.4|4294.1|4288.1|4294.6|4288.6|4294.1|4288.1|0
1733730620000|2024-12-09 07:50:20|4294.4|4288.4|4294.1|4288.1|4294.4|4288.4|4294.1|4288.1|0
1733730630000|2024-12-09 07:50:30|4293.9|4287.9|4294.1|4288.1|4294.4|4288.4|4292.8|4286.8|3
1733730640000|2024-12-09 07:50:40|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4293.6|4287.6|0
1733730650000|2024-12-09 07:50:50|4294.1|4288.1|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|0
1733730660000|2024-12-09 07:51:00|4293.8|4287.8|4294.4|4288.4|4294.4|4288.4|4293.8|4287.8|0
1733730670000|2024-12-09 07:51:10|4294.6|4288.6|4296.1|4290.1|4296.1|4290.1|4294.6|4288.6|0
1733730680000|2024-12-09 07:51:20|4295.6|4289.6|4295.8|4289.8|4296.1|4290.1|4295.4|4289.4|1
1733730690000|2024-12-09 07:51:30|4295.6|4289.6|4295.4|4289.4|4295.6|4289.6|4295.1|4289.1|0
1733730700000|2024-12-09 07:51:40|4295.1|4289.1|4294.1|4288.1|4295.1|4289.1|4294.1|4288.1|1
1733730710000|2024-12-09 07:51:50|4294.4|4288.4|4293.1|4287.1|4294.4|4288.4|4293.1|4287.1|1
1733730720000|2024-12-09 07:52:00|4293.4|4287.4|4293.4|4287.4|4293.6|4287.6|4293.4|4287.4|0
1733730730000|2024-12-09 07:52:10|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.6|4287.6|0
1733730740000|2024-12-09 07:52:20|4294.4|4288.4|4293.6|4287.6|4294.4|4288.4|4293.4|4287.4|0
1733730750000|2024-12-09 07:52:30|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1733730770000|2024-12-09 07:52:50|4293.6|4287.6|4293.4|4287.4|4293.6|4287.6|4293.4|4287.4|0
1733730780000|2024-12-09 07:53:00|4292|4286|4292.1|4286.1|4292.1|4286.1|4290.8|4284.8|6
1733730790000|2024-12-09 07:53:10|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|1
1733730800000|2024-12-09 07:53:20|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1733730810000|2024-12-09 07:53:30|||||||||1
1733730820000|2024-12-09 07:53:40|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|2
1733730830000|2024-12-09 07:53:50|4293.8|4287.8|4292.6|4286.6|4293.8|4287.8|4292.6|4286.6|1
1733730840000|2024-12-09 07:54:00|4292.4|4286.4|4293.4|4287.4|4293.6|4287.6|4292.4|4286.4|6
1733730850000|2024-12-09 07:54:10|4293.1|4287.1|4293.4|4287.4|4293.6|4287.6|4293.1|4287.1|0
1733730860000|2024-12-09 07:54:20|4293.1|4287.1|4293.4|4287.4|4293.4|4287.4|4293.1|4287.1|0
1733730870000|2024-12-09 07:54:30|||||||||1
1733730890000|2024-12-09 07:54:50|4294.1|4288.1|4293.4|4287.4|4294.1|4288.1|4293.4|4287.4|6
1733730900000|2024-12-09 07:55:00|4293.1|4287.1|4292.4|4286.4|4293.1|4287.1|4292.1|4286.1|1
1733730910000|2024-12-09 07:55:10|4292.8|4286.8|4292.8|4286.8|4293.1|4287.1|4292.4|4286.4|0
1733730920000|2024-12-09 07:55:20|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1733730930000|2024-12-09 07:55:30|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|2
1733730940000|2024-12-09 07:55:40|4292.1|4286.1|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|0
1733730950000|2024-12-09 07:55:50|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|0
1733730960000|2024-12-09 07:56:00|4293.4|4287.4|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|0
1733730970000|2024-12-09 07:56:10|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1733730980000|2024-12-09 07:56:20|4295.1|4289.1|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|1
1733730990000|2024-12-09 07:56:30|4295.1|4289.1|4295.4|4289.4|4295.4|4289.4|4295.1|4289.1|0
1733731000000|2024-12-09 07:56:40|4295.1|4289.1|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|0
1733731010000|2024-12-09 07:56:50|4294.4|4288.4|4294.6|4288.6|4294.6|4288.6|4294.4|4288.4|0
1733731020000|2024-12-09 07:57:00|4295.1|4289.1|4296.4|4290.4|4296.4|4290.4|4295.1|4289.1|0
1733731030000|2024-12-09 07:57:10|4296.1|4290.1|4295.4|4289.4|4296.4|4290.4|4295.4|4289.4|0
1733731040000|2024-12-09 07:57:20|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|0
1733731050000|2024-12-09 07:57:30|4294.4|4288.4|4294.4|4288.4|4294.8|4288.8|4294.4|4288.4|0
1733731080000|2024-12-09 07:58:00|||||||||1
1733731090000|2024-12-09 07:58:10|4293.8|4287.8|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|2
1733731100000|2024-12-09 07:58:20|4293.1|4287.1|4293.6|4287.6|4293.8|4287.8|4293.1|4287.1|0
1733731120000|2024-12-09 07:58:40|4293.4|4287.4|4293.1|4287.1|4293.4|4287.4|4293.1|4287.1|0
1733731130000|2024-12-09 07:58:50|4293.4|4287.4|4294.1|4288.1|4294.1|4288.1|4293.4|4287.4|0
1733731140000|2024-12-09 07:59:00|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|1
1733731150000|2024-12-09 07:59:10|4294.1|4288.1|4293.8|4287.8|4294.1|4288.1|4293.8|4287.8|0
1733731160000|2024-12-09 07:59:20|4293.6|4287.6|4293.4|4287.4|4294.4|4288.4|4293.1|4287.1|0
1733731170000|2024-12-09 07:59:30|4293.1|4287.1|4293.4|4287.4|4293.8|4287.8|4293.1|4287.1|0
1733731180000|2024-12-09 07:59:40|4293.6|4287.6|4293.4|4287.4|4294.1|4288.1|4293.4|4287.4|1
1733731190000|2024-12-09 07:59:50|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.6|4287.6|0
1733731200000|2024-12-09 08:00:00|4293.6|4287.6|4289.8|4283.8|4293.6|4287.6|4288.4|4282.4|4
1733731210000|2024-12-09 08:00:10|4289.6|4283.6|4290.4|4284.4|4290.8|4284.8|4289.6|4283.6|0
1733731220000|2024-12-09 08:00:20|4290.6|4284.6|4290.8|4284.8|4290.8|4284.8|4290.1|4284.1|0
1733731240000|2024-12-09 08:00:40|4291.1|4285.1|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|2
1733731250000|2024-12-09 08:00:50|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1733731260000|2024-12-09 08:01:00|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|0
1733731270000|2024-12-09 08:01:10|4292.3|4286.3|4293.4|4287.4|4293.4|4287.4|4292.3|4286.3|1
1733731280000|2024-12-09 08:01:20|4293.1|4287.1|4293.4|4287.4|4293.4|4287.4|4293.1|4287.1|0
1733731290000|2024-12-09 08:01:30|4293.1|4287.1|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|0
1733731300000|2024-12-09 08:01:40|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1733731310000|2024-12-09 08:01:50|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|0
1733731320000|2024-12-09 08:02:00|4291.8|4285.8|4292.4|4286.4|4292.4|4286.4|4290.8|4284.8|0
1733731340000|2024-12-09 08:02:20|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1733731350000|2024-12-09 08:02:30|4292.9|4286.9|4292.8|4286.8|4293.4|4287.4|4292.8|4286.8|0
1733731360000|2024-12-09 08:02:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1733731370000|2024-12-09 08:02:50|4293.1|4287.1|4292.6|4286.6|4293.1|4287.1|4292.4|4286.4|0
1733731380000|2024-12-09 08:03:00|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|1
1733731390000|2024-12-09 08:03:10|4292.1|4286.1|4291.4|4285.4|4292.1|4286.1|4291.4|4285.4|1
1733731400000|2024-12-09 08:03:20|4290.8|4284.8|4290.8|4284.8|4291.1|4285.1|4290.6|4284.6|0
1733731410000|2024-12-09 08:03:30|4290.6|4284.6|4290.6|4284.6|4290.8|4284.8|4290.4|4284.4|0
1733731420000|2024-12-09 08:03:40|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1733731430000|2024-12-09 08:03:50|4289.9|4283.9|4290.1|4284.1|4290.3|4284.3|4289.6|4283.6|1
1733731440000|2024-12-09 08:04:00|4290.3|4284.3|4290.6|4284.6|4290.6|4284.6|4289.9|4283.9|0
1733731460000|2024-12-09 08:04:20|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1733731480000|2024-12-09 08:04:40|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.1|4284.1|0
1733731500000|2024-12-09 08:05:00|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|2
1733731510000|2024-12-09 08:05:10|4289.6|4283.6|4289.8|4283.8|4289.8|4283.8|4289.4|4283.4|0
1733731520000|2024-12-09 08:05:20|4289.6|4283.6|4289.8|4283.8|4290.1|4284.1|4289.6|4283.6|0
1733731540000|2024-12-09 08:05:40|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|0
1733731550000|2024-12-09 08:05:50|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|2
1733731560000|2024-12-09 08:06:00|4287.1|4281.1|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|3
1733731580000|2024-12-09 08:06:20|4285.7|4279.7|4283.8|4277.8|4285.7|4279.7|4283.6|4277.6|4
1733731590000|2024-12-09 08:06:30|4284.1|4278.1|4285.1|4279.1|4285.1|4279.1|4284.1|4278.1|2
1733731600000|2024-12-09 08:06:40|4285.3|4279.3|4284.8|4278.8|4285.3|4279.3|4284.8|4278.8|1
1733731610000|2024-12-09 08:06:50|4284.4|4278.4|4283.8|4277.8|4284.4|4278.4|4283.8|4277.8|0
1733731620000|2024-12-09 08:07:00|4283.6|4277.6|4284.1|4278.1|4284.1|4278.1|4283.6|4277.6|0
1733731640000|2024-12-09 08:07:20|4284.3|4278.3|4284.1|4278.1|4284.3|4278.3|4284.1|4278.1|0
1733731690000|2024-12-09 08:08:10|4284.6|4278.6|4284.1|4278.1|4284.6|4278.6|4284.1|4278.1|1
1733731700000|2024-12-09 08:08:20|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4282.8|4276.8|2
1733731710000|2024-12-09 08:08:30|4282.8|4276.8|4282.1|4276.1|4282.8|4276.8|4282.1|4276.1|0
1733731720000|2024-12-09 08:08:40|4283.9|4277.9|4284.6|4278.6|4284.6|4278.6|4283.6|4277.6|49
1733731730000|2024-12-09 08:08:50|4284.4|4278.4|4283.8|4277.8|4284.4|4278.4|4283.8|4277.8|0
1733731740000|2024-12-09 08:09:00|4284.4|4278.4|4283.6|4277.6|4284.4|4278.4|4283.6|4277.6|0
1733731750000|2024-12-09 08:09:10|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4283.8|4277.8|0
1733731760000|2024-12-09 08:09:20|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|1
1733731790000|2024-12-09 08:09:50|4285.8|4279.8|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|1
1733731800000|2024-12-09 08:10:00|4286.6|4280.6|4292.4|4286.4|4292.4|4286.4|4286.4|4280.4|10
1733731810000|2024-12-09 08:10:10|4292.7|4286.7|4292.6|4286.6|4293.8|4287.8|4292.4|4286.4|2
1733731820000|2024-12-09 08:10:20|4292.4|4286.4|4292.4|4286.4|4292.6|4286.6|4292.4|4286.4|31
1733731830000|2024-12-09 08:10:30|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.4|4286.4|0
1733731840000|2024-12-09 08:10:40|4292.8|4286.8|4292.6|4286.6|4292.8|4286.8|4292.6|4286.6|0
1733731850000|2024-12-09 08:10:50|4292.8|4286.8|4292.6|4286.6|4292.8|4286.8|4292.6|4286.6|0
1733731860000|2024-12-09 08:11:00|4292.8|4286.8|4292.6|4286.6|4292.8|4286.8|4292.6|4286.6|0
1733731870000|2024-12-09 08:11:10|4292.4|4286.4|4290.7|4284.7|4292.4|4286.4|4290.7|4284.7|1
1733731880000|2024-12-09 08:11:20|4289.6|4283.6|4289.8|4283.8|4290.1|4284.1|4289.6|4283.6|0
1733731890000|2024-12-09 08:11:30|4289.6|4283.6|4289.6|4283.6|4289.8|4283.8|4289.6|4283.6|0
1733731900000|2024-12-09 08:11:40|4289.4|4283.4|4290.1|4284.1|4290.1|4284.1|4288.8|4282.8|0
1733731910000|2024-12-09 08:11:50|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.1|4283.1|0
1733731920000|2024-12-09 08:12:00|4289.6|4283.6|4288.8|4282.8|4289.6|4283.6|4288.6|4282.6|0
1733731930000|2024-12-09 08:12:10|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|1
1733731950000|2024-12-09 08:12:30|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|0
1733731960000|2024-12-09 08:12:40|4288.6|4282.6|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|1
1733731970000|2024-12-09 08:12:50|4290.2|4284.2|4290.6|4284.6|4290.6|4284.6|4290.2|4284.2|1
1733731980000|2024-12-09 08:13:00|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4291.1|4285.1|0
1733732000000|2024-12-09 08:13:20|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|0
1733732010000|2024-12-09 08:13:30|4291.6|4285.6|4293.6|4287.6|4293.6|4287.6|4291.6|4285.6|1
1733732020000|2024-12-09 08:13:40|4293.3|4287.3|4293.6|4287.6|4293.6|4287.6|4292.8|4286.8|0
1733732030000|2024-12-09 08:13:50|4293.4|4287.4|4293.6|4287.6|4293.6|4287.6|4293.4|4287.4|0
1733732040000|2024-12-09 08:14:00|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|2
1733732050000|2024-12-09 08:14:10|4295.1|4289.1|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|0
1733732060000|2024-12-09 08:14:20|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1733732070000|2024-12-09 08:14:30|4294.8|4288.8|4294.4|4288.4|4294.8|4288.8|4294.4|4288.4|1
1733732080000|2024-12-09 08:14:40|4294.6|4288.6|4294.4|4288.4|4294.6|4288.6|4294.4|4288.4|0
1733732090000|2024-12-09 08:14:50|4294.1|4288.1|4294.8|4288.8|4294.8|4288.8|4293.8|4287.8|0
1733732100000|2024-12-09 08:15:00|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4294.8|4288.8|0
1733732110000|2024-12-09 08:15:10|4294.8|4288.8|4293.8|4287.8|4295.1|4289.1|4293.8|4287.8|4
1733732120000|2024-12-09 08:15:20|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4293.8|4287.8|0
1733732130000|2024-12-09 08:15:30|4295.1|4289.1|4294.6|4288.6|4295.1|4289.1|4294.1|4288.1|0
1733732140000|2024-12-09 08:15:40|4294.8|4288.8|4295.8|4289.8|4296.1|4290.1|4294.8|4288.8|1
1733732150000|2024-12-09 08:15:50|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1733732160000|2024-12-09 08:16:00|4295.4|4289.4|4295.8|4289.8|4296.1|4290.1|4294.8|4288.8|0
1733732170000|2024-12-09 08:16:10|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4295.8|4289.8|0
1733732180000|2024-12-09 08:16:20|4296.3|4290.3|4296.1|4290.1|4296.3|4290.3|4295.6|4289.6|1
1733732220000|2024-12-09 08:17:00|4295.1|4289.1|4295.4|4289.4|4295.4|4289.4|4295.1|4289.1|3
1733732240000|2024-12-09 08:17:20|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1733732250000|2024-12-09 08:17:30|4295.4|4289.4|4295.6|4289.6|4295.6|4289.6|4295.4|4289.4|0
1733732260000|2024-12-09 08:17:40|4295.4|4289.4|4296.1|4290.1|4296.1|4290.1|4295.1|4289.1|1
1733732280000|2024-12-09 08:18:00|4296.9|4290.9|4294.4|4288.4|4297.1|4291.1|4294.4|4288.4|4
1733732290000|2024-12-09 08:18:10|4294.1|4288.1|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|8
1733732300000|2024-12-09 08:18:20|4293.6|4287.6|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|0
1733732310000|2024-12-09 08:18:30|4294.8|4288.8|4295.4|4289.4|4295.4|4289.4|4294.6|4288.6|0
1733732320000|2024-12-09 08:18:40|4294.4|4288.4|4294.6|4288.6|4294.6|4288.6|4294.4|4288.4|1
1733732330000|2024-12-09 08:18:50|4295.2|4289.2|4295.1|4289.1|4295.2|4289.2|4295.1|4289.1|0
1733732340000|2024-12-09 08:19:00|4295.4|4289.4|4295.6|4289.6|4296.1|4290.1|4295.4|4289.4|1
1733732350000|2024-12-09 08:19:10|4295.9|4289.9|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|0
1733732360000|2024-12-09 08:19:20|4295.4|4289.4|4295.4|4289.4|4295.6|4289.6|4295.1|4289.1|1
1733732370000|2024-12-09 08:19:30|4295.6|4289.6|4295.4|4289.4|4295.6|4289.6|4295.4|4289.4|0
1733732380000|2024-12-09 08:19:40|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1733732390000|2024-12-09 08:19:50|4295.4|4289.4|4294.6|4288.6|4295.4|4289.4|4294.6|4288.6|0
1733732400000|2024-12-09 08:20:00|4295.1|4289.1|4294.8|4288.8|4295.4|4289.4|4294.6|4288.6|0
1733732410000|2024-12-09 08:20:10|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|0
1733732420000|2024-12-09 08:20:20|4294.8|4288.8|4294.8|4288.8|4295.6|4289.6|4294.8|4288.8|0
1733732430000|2024-12-09 08:20:30|4295.1|4289.1|4294.8|4288.8|4295.4|4289.4|4294.8|4288.8|0
1733732440000|2024-12-09 08:20:40|4294.9|4288.9|4294.4|4288.4|4294.9|4288.9|4294.4|4288.4|0
1733732460000|2024-12-09 08:21:00|4294.6|4288.6|4295.6|4289.6|4295.6|4289.6|4294.6|4288.6|1
1733732470000|2024-12-09 08:21:10|4296.1|4290.1|4295.4|4289.4|4296.1|4290.1|4295.1|4289.1|0
1733732480000|2024-12-09 08:21:20|4295.1|4289.1|4295.4|4289.4|4295.4|4289.4|4295.1|4289.1|1
1733732490000|2024-12-09 08:21:30|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.4|4289.4|0
1733732500000|2024-12-09 08:21:40|4295.9|4289.9|4297.1|4291.1|4297.1|4291.1|4295.9|4289.9|2
1733732510000|2024-12-09 08:21:50|4297.4|4291.4|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|2
1733732520000|2024-12-09 08:22:00|4298.1|4292.1|4298.9|4292.9|4298.9|4292.9|4298.1|4292.1|7
1733732530000|2024-12-09 08:22:10|4299.1|4293.1|4299.9|4293.9|4300.1|4294.1|4298.6|4292.6|2
1733732540000|2024-12-09 08:22:20|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|0
1733732550000|2024-12-09 08:22:30|4299.1|4293.1|4299.6|4293.6|4300.4|4294.4|4299.1|4293.1|2
1733732570000|2024-12-09 08:22:50|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.1|4294.1|0
1733732580000|2024-12-09 08:23:00|4301.1|4295.1|4300.9|4294.9|4301.4|4295.4|4300.6|4294.6|0
1733732590000|2024-12-09 08:23:10|4301.1|4295.1|4300.6|4294.6|4301.1|4295.1|4300.6|4294.6|0
1733732600000|2024-12-09 08:23:20|4300.9|4294.9|4301.6|4295.6|4301.6|4295.6|4300.9|4294.9|0
1733732630000|2024-12-09 08:23:50|4301.9|4295.9|4301.4|4295.4|4302.1|4296.1|4300.4|4294.4|6
1733732640000|2024-12-09 08:24:00|4301.2|4295.2|4302.4|4296.4|4302.4|4296.4|4300.9|4294.9|0
1733732660000|2024-12-09 08:24:20|4302.1|4296.1|4301.4|4295.4|4302.1|4296.1|4301.4|4295.4|0
1733732670000|2024-12-09 08:24:30|||||||||1
1733732680000|2024-12-09 08:24:40|4301.6|4295.6|4301.4|4295.4|4301.6|4295.6|4301.4|4295.4|0
1733732700000|2024-12-09 08:25:00|4301.6|4295.6|4302.1|4296.1|4302.1|4296.1|4301.6|4295.6|0
1733732720000|2024-12-09 08:25:20|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|2
1733732730000|2024-12-09 08:25:30|4302.1|4296.1|4301.9|4295.9|4302.1|4296.1|4301.9|4295.9|0
1733732740000|2024-12-09 08:25:40|4301.4|4295.4|4301.1|4295.1|4301.4|4295.4|4301.1|4295.1|1
1733732750000|2024-12-09 08:25:50|4301.7|4295.7|4301.4|4295.4|4302.1|4296.1|4301.4|4295.4|1
1733732760000|2024-12-09 08:26:00|4301.1|4295.1|4300.1|4294.1|4301.1|4295.1|4300.1|4294.1|2
1733732770000|2024-12-09 08:26:10|4301.1|4295.1|4300.1|4294.1|4301.1|4295.1|4300.1|4294.1|2
1733732780000|2024-12-09 08:26:20|||||||||1
1733732800000|2024-12-09 08:26:40|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|1
1733732810000|2024-12-09 08:26:50|4302.4|4296.4|4302.6|4296.6|4302.6|4296.6|4302.4|4296.4|2
1733732820000|2024-12-09 08:27:00|4303.1|4297.1|4304.4|4298.4|4304.4|4298.4|4303.1|4297.1|12
1733732830000|2024-12-09 08:27:10|4304.1|4298.1|4304.4|4298.4|4304.4|4298.4|4304.1|4298.1|0
1733732840000|2024-12-09 08:27:20|4304.7|4298.7|4303.1|4297.1|4304.9|4298.9|4303.1|4297.1|2
1733732860000|2024-12-09 08:27:40|4302.9|4296.9|4303.1|4297.1|4303.1|4297.1|4302.1|4296.1|3
1733732870000|2024-12-09 08:27:50|4302.6|4296.6|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|0
1733732880000|2024-12-09 08:28:00|4302.4|4296.4|4302.4|4296.4|4302.6|4296.6|4302.4|4296.4|2
1733732890000|2024-12-09 08:28:10|4302.6|4296.6|4302.1|4296.1|4302.6|4296.6|4302.1|4296.1|0
1733732900000|2024-12-09 08:28:20|4302.4|4296.4|4302.1|4296.1|4302.4|4296.4|4302.1|4296.1|0
1733732910000|2024-12-09 08:28:30|4301.9|4295.9|4301.4|4295.4|4301.9|4295.9|4300.9|4294.9|12
1733732920000|2024-12-09 08:28:40|4302.4|4296.4|4303.1|4297.1|4303.1|4297.1|4301.9|4295.9|1
1733732930000|2024-12-09 08:28:50|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.1|4297.1|0
1733732940000|2024-12-09 08:29:00|4303.1|4297.1|4303.1|4297.1|4304.1|4298.1|4303.1|4297.1|0
1733732950000|2024-12-09 08:29:10|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|0
1733732960000|2024-12-09 08:29:20|4302.4|4296.4|4302.6|4296.6|4302.6|4296.6|4302.4|4296.4|0
1733732970000|2024-12-09 08:29:30|4303.2|4297.2|4303.6|4297.6|4303.6|4297.6|4302.9|4296.9|0
1733732980000|2024-12-09 08:29:40|4303.4|4297.4|4303.6|4297.6|4304.4|4298.4|4303.4|4297.4|0
1733732990000|2024-12-09 08:29:50|4303.4|4297.4|4303.6|4297.6|4303.6|4297.6|4303.4|4297.4|0
1733733000000|2024-12-09 08:30:00|4303.1|4297.1|4301.4|4295.4|4303.6|4297.6|4301.4|4295.4|6
1733733010000|2024-12-09 08:30:10|4301.6|4295.6|4302.1|4296.1|4302.1|4296.1|4301.6|4295.6|0
1733733020000|2024-12-09 08:30:20|4301.9|4295.9|4303.1|4297.1|4303.1|4297.1|4301.4|4295.4|7
1733733030000|2024-12-09 08:30:30|4303.4|4297.4|4303.6|4297.6|4303.6|4297.6|4303.4|4297.4|2
1733733040000|2024-12-09 08:30:40|4303.4|4297.4|4303.4|4297.4|4303.6|4297.6|4303.4|4297.4|1
1733733050000|2024-12-09 08:30:50|4303.1|4297.1|4301.9|4295.9|4303.1|4297.1|4300.9|4294.9|10
1733733060000|2024-12-09 08:31:00|4301.6|4295.6|4298.9|4292.9|4301.6|4295.6|4298.9|4292.9|1
1733733070000|2024-12-09 08:31:10|4298.6|4292.6|4298.6|4292.6|4299.1|4293.1|4298.1|4292.1|2
1733733080000|2024-12-09 08:31:20|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1733733090000|2024-12-09 08:31:30|4298.6|4292.6|4298.9|4292.9|4298.9|4292.9|4298.6|4292.6|0
1733733100000|2024-12-09 08:31:40|4298.6|4292.6|4298.6|4292.6|4298.9|4292.9|4298.6|4292.6|0
1733733110000|2024-12-09 08:31:50|4298.4|4292.4|4296.9|4290.9|4298.4|4292.4|4296.9|4290.9|4
1733733120000|2024-12-09 08:32:00|4297.7|4291.7|4298.4|4292.4|4298.6|4292.6|4297.7|4291.7|1
1733733130000|2024-12-09 08:32:10|4298.6|4292.6|4295.9|4289.9|4298.6|4292.6|4295.9|4289.9|1
1733733140000|2024-12-09 08:32:20|4296.1|4290.1|4296.9|4290.9|4297.1|4291.1|4296.1|4290.1|0
1733733150000|2024-12-09 08:32:30|4297.1|4291.1|4298.4|4292.4|4298.6|4292.6|4297.1|4291.1|1
1733733160000|2024-12-09 08:32:40|4298.6|4292.6|4298.4|4292.4|4298.6|4292.6|4298.4|4292.4|0
1733733170000|2024-12-09 08:32:50|4298.6|4292.6|4298.4|4292.4|4298.6|4292.6|4298.4|4292.4|0
1733733180000|2024-12-09 08:33:00|4298.6|4292.6|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|0
1733733190000|2024-12-09 08:33:10|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4298.1|4292.1|0
1733733200000|2024-12-09 08:33:20|4296.9|4290.9|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|4
1733733210000|2024-12-09 08:33:30|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|0
1733733220000|2024-12-09 08:33:40|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.6|4290.6|0
1733733230000|2024-12-09 08:33:50|4296.6|4290.6|4296.9|4290.9|4297.1|4291.1|4296.6|4290.6|0
1733733240000|2024-12-09 08:34:00|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1733733250000|2024-12-09 08:34:10|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|1
1733733260000|2024-12-09 08:34:20|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4296.9|4290.9|0
1733733280000|2024-12-09 08:34:40|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|1
1733733290000|2024-12-09 08:34:50|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.6|4290.6|0
1733733300000|2024-12-09 08:35:00|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1733733310000|2024-12-09 08:35:10|4297.1|4291.1|4298.1|4292.1|4298.1|4292.1|4297.1|4291.1|2
1733733320000|2024-12-09 08:35:20|4297.9|4291.9|4297.6|4291.6|4297.9|4291.9|4296.9|4290.9|3
1733733330000|2024-12-09 08:35:30|4297.4|4291.4|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|0
1733733340000|2024-12-09 08:35:40|4296.6|4290.6|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|0
1733733350000|2024-12-09 08:35:50|4296.6|4290.6|4301.1|4295.1|4301.1|4295.1|4296.6|4290.6|5
1733733360000|2024-12-09 08:36:00|4300.9|4294.9|4300.6|4294.6|4301.1|4295.1|4300.1|4294.1|0
1733733370000|2024-12-09 08:36:10|4300.7|4294.7|4302.7|4296.7|4303.4|4297.4|4300.7|4294.7|2
1733733380000|2024-12-09 08:36:20|4302.4|4296.4|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|0
1733733390000|2024-12-09 08:36:30|4303.4|4297.4|4305.2|4299.2|4305.2|4299.2|4303.4|4297.4|0
1733733400000|2024-12-09 08:36:40|4304.9|4298.9|4304.9|4298.9|4305.2|4299.2|4304.2|4298.2|2
1733733410000|2024-12-09 08:36:50|4304.7|4298.7|4304.7|4298.7|4304.9|4298.9|4304.4|4298.4|0
1733733420000|2024-12-09 08:37:00|4304.9|4298.9|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|1
1733733440000|2024-12-09 08:37:20|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.4|4298.4|0
1733733450000|2024-12-09 08:37:30|4304.4|4298.4|4303.7|4297.7|4304.4|4298.4|4303.7|4297.7|1
1733733460000|2024-12-09 08:37:40|4303.1|4297.1|4303.2|4297.2|4303.4|4297.4|4302.9|4296.9|0
1733733470000|2024-12-09 08:37:50|4303.7|4297.7|4303.9|4297.9|4303.9|4297.9|4303.7|4297.7|0
1733733480000|2024-12-09 08:38:00|4304.2|4298.2|4304.4|4298.4|4304.7|4298.7|4303.9|4297.9|1
1733733490000|2024-12-09 08:38:10|4304.7|4298.7|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|2
1733733500000|2024-12-09 08:38:20|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1733733510000|2024-12-09 08:38:30|4305.2|4299.2|4304.9|4298.9|4305.2|4299.2|4304.9|4298.9|0
1733733520000|2024-12-09 08:38:40|4305.2|4299.2|4305.4|4299.4|4305.4|4299.4|4305.2|4299.2|0
1733733530000|2024-12-09 08:38:50|4304.9|4298.9|4305.7|4299.7|4305.7|4299.7|4304.9|4298.9|0
1733733540000|2024-12-09 08:39:00|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1733733550000|2024-12-09 08:39:10|4304.7|4298.7|4305.2|4299.2|4305.4|4299.4|4304.7|4298.7|0
1733733560000|2024-12-09 08:39:20|4304.9|4298.9|4305.2|4299.2|4305.2|4299.2|4304.4|4298.4|2
1733733580000|2024-12-09 08:39:40|4305.4|4299.4|4304.9|4298.9|4306.2|4300.2|4304.9|4298.9|11
1733733610000|2024-12-09 08:40:10|||||||||1
1733733630000|2024-12-09 08:40:30|4305.4|4299.4|4305.7|4299.7|4305.7|4299.7|4305.4|4299.4|5
1733733640000|2024-12-09 08:40:40|4306.4|4300.4|4305.7|4299.7|4306.4|4300.4|4305.7|4299.7|1
1733733650000|2024-12-09 08:40:50|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|0
1733733660000|2024-12-09 08:41:00|4305.4|4299.4|4305.2|4299.2|4305.4|4299.4|4305.2|4299.2|0
1733733670000|2024-12-09 08:41:10|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.4|4299.4|7
1733733680000|2024-12-09 08:41:20|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.2|4299.2|0
1733733690000|2024-12-09 08:41:30|4305.7|4299.7|4305.4|4299.4|4305.7|4299.7|4305.4|4299.4|0
1733733700000|2024-12-09 08:41:40|4305.7|4299.7|4306.4|4300.4|4306.4|4300.4|4305.7|4299.7|0
1733733710000|2024-12-09 08:41:50|4306.7|4300.7|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|0
1733733720000|2024-12-09 08:42:00|4306.9|4300.9|4306.7|4300.7|4306.9|4300.9|4306.4|4300.4|1
1733733730000|2024-12-09 08:42:10|4306.4|4300.4|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|1
1733733740000|2024-12-09 08:42:20|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|2
1733733750000|2024-12-09 08:42:30|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|1
1733733760000|2024-12-09 08:42:40|4305.2|4299.2|4305.2|4299.2|4305.4|4299.4|4305.2|4299.2|0
1733733770000|2024-12-09 08:42:50|4304.9|4298.9|4302.9|4296.9|4305.2|4299.2|4302.2|4296.2|6
1733733780000|2024-12-09 08:43:00|4302.7|4296.7|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|0
1733733790000|2024-12-09 08:43:10|4302.4|4296.4|4303.2|4297.2|4303.4|4297.4|4302.4|4296.4|0
1733733800000|2024-12-09 08:43:20|4304|4298|4305.2|4299.2|4305.2|4299.2|4304|4298|0
1733733810000|2024-12-09 08:43:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|1
1733733820000|2024-12-09 08:43:40|4305.9|4299.9|4305.9|4299.9|4306.7|4300.7|4305.9|4299.9|0
1733733830000|2024-12-09 08:43:50|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1733733840000|2024-12-09 08:44:00|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733733850000|2024-12-09 08:44:10|4305.9|4299.9|4306.2|4300.2|4306.4|4300.4|4305.9|4299.9|6
1733733870000|2024-12-09 08:44:30|4305.9|4299.9|4305.9|4299.9|4306.2|4300.2|4305.9|4299.9|0
1733733880000|2024-12-09 08:44:40|4305.7|4299.7|4305.4|4299.4|4305.7|4299.7|4305.4|4299.4|1
1733733900000|2024-12-09 08:45:00|4305.7|4299.7|4305.4|4299.4|4305.7|4299.7|4305.4|4299.4|0
1733733910000|2024-12-09 08:45:10|4305.7|4299.7|4304.9|4298.9|4305.7|4299.7|4304.4|4298.4|9
1733733920000|2024-12-09 08:45:20|4304.7|4298.7|4305.7|4299.7|4305.7|4299.7|4303.9|4297.9|4
1733733930000|2024-12-09 08:45:30|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1733733940000|2024-12-09 08:45:40|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1733733950000|2024-12-09 08:45:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733733960000|2024-12-09 08:46:00|4306.4|4300.4|4305.9|4299.9|4306.7|4300.7|4305.9|4299.9|0
1733733980000|2024-12-09 08:46:20|4306.4|4300.4|4306.7|4300.7|4306.7|4300.7|4306.4|4300.4|0
1733733990000|2024-12-09 08:46:30|4306.4|4300.4|4306.2|4300.2|4306.4|4300.4|4306.2|4300.2|0
1733734020000|2024-12-09 08:47:00|4305.7|4299.7|4305.4|4299.4|4305.7|4299.7|4304.7|4298.7|1
1733734030000|2024-12-09 08:47:10|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|0
1733734040000|2024-12-09 08:47:20|4306.7|4300.7|4306.9|4300.9|4307.4|4301.4|4306.4|4300.4|1
1733734050000|2024-12-09 08:47:30|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1733734060000|2024-12-09 08:47:40|4306.4|4300.4|4306.7|4300.7|4306.7|4300.7|4306.4|4300.4|0
1733734070000|2024-12-09 08:47:50|4306.4|4300.4|4306.2|4300.2|4306.4|4300.4|4306.2|4300.2|0
1733734080000|2024-12-09 08:48:00|4305.9|4299.9|4305.7|4299.7|4305.9|4299.9|4305.7|4299.7|0
1733734090000|2024-12-09 08:48:10|4305.9|4299.9|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1733734100000|2024-12-09 08:48:20|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733734110000|2024-12-09 08:48:30|4304.4|4298.4|4303.7|4297.7|4304.4|4298.4|4303.4|4297.4|20
1733734120000|2024-12-09 08:48:40|4303.9|4297.9|4302.2|4296.2|4303.9|4297.9|4302.2|4296.2|1
1733734130000|2024-12-09 08:48:50|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4299.4|4293.4|3
1733734140000|2024-12-09 08:49:00|4300.7|4294.7|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1733734160000|2024-12-09 08:49:20|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|0
1733734170000|2024-12-09 08:49:30|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|0
1733734180000|2024-12-09 08:49:40|4301.2|4295.2|4301.7|4295.7|4301.7|4295.7|4300.9|4294.9|0
1733734200000|2024-12-09 08:50:00|4301.4|4295.4|4301.2|4295.2|4301.4|4295.4|4301.2|4295.2|1
1733734220000|2024-12-09 08:50:20|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.2|4295.2|0
1733734240000|2024-12-09 08:50:40|4301.9|4295.9|4300.7|4294.7|4302.2|4296.2|4300.7|4294.7|1
1733734250000|2024-12-09 08:50:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733734260000|2024-12-09 08:51:00|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.4|4294.4|0
1733734270000|2024-12-09 08:51:10|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1733734280000|2024-12-09 08:51:20|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|1
1733734290000|2024-12-09 08:51:30|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1733734300000|2024-12-09 08:51:40|4301.2|4295.2|4300.7|4294.7|4301.2|4295.2|4300.7|4294.7|0
1733734310000|2024-12-09 08:51:50|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1733734330000|2024-12-09 08:52:10|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1733734340000|2024-12-09 08:52:20|4301.2|4295.2|4300.9|4294.9|4301.5|4295.5|4300.9|4294.9|0
1733734350000|2024-12-09 08:52:30|4300.7|4294.7|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1733734360000|2024-12-09 08:52:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1733734370000|2024-12-09 08:52:50|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733734380000|2024-12-09 08:53:00|4300.7|4294.7|4303.2|4297.2|4303.2|4297.2|4300.7|4294.7|4
1733734400000|2024-12-09 08:53:20|||||||||1
1733734440000|2024-12-09 08:54:00|4303.4|4297.4|4303.2|4297.2|4303.4|4297.4|4303.2|4297.2|0
1733734450000|2024-12-09 08:54:10|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|1
1733734460000|2024-12-09 08:54:20|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733734470000|2024-12-09 08:54:30|4302.7|4296.7|4303.2|4297.2|4303.2|4297.2|4302.7|4296.7|1
1733734480000|2024-12-09 08:54:40|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|0
1733734490000|2024-12-09 08:54:50|4302.7|4296.7|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|1
1733734510000|2024-12-09 08:55:10|4303.2|4297.2|4302.9|4296.9|4303.2|4297.2|4302.9|4296.9|0
1733734520000|2024-12-09 08:55:20|4302.7|4296.7|4302.4|4296.4|4302.7|4296.7|4302.4|4296.4|0
1733734530000|2024-12-09 08:55:30|4302.7|4296.7|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|2
1733734540000|2024-12-09 08:55:40|4300.9|4294.9|4302.9|4296.9|4302.9|4296.9|4300.9|4294.9|1
1733734550000|2024-12-09 08:55:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1733734560000|2024-12-09 08:56:00|4302.2|4296.2|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|0
1733734570000|2024-12-09 08:56:10|4301.3|4295.3|4301.7|4295.7|4301.7|4295.7|4301.2|4295.2|0
1733734580000|2024-12-09 08:56:20|4301.4|4295.4|4300.9|4294.9|4301.4|4295.4|4299.2|4293.2|2
1733734590000|2024-12-09 08:56:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.5|4294.5|1
1733734600000|2024-12-09 08:56:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1733734610000|2024-12-09 08:56:50|4300.7|4294.7|4300.5|4294.5|4300.7|4294.7|4300.5|4294.5|0
1733734620000|2024-12-09 08:57:00|4300.7|4294.7|4301.5|4295.5|4301.7|4295.7|4300.7|4294.7|0
1733734630000|2024-12-09 08:57:10|4301.7|4295.7|4301.9|4295.9|4301.9|4295.9|4301.5|4295.5|0
1733734640000|2024-12-09 08:57:20|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1733734650000|2024-12-09 08:57:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1733734660000|2024-12-09 08:57:40|4302.1|4296.1|4301.9|4295.9|4302.1|4296.1|4301.9|4295.9|0
1733734670000|2024-12-09 08:57:50|4301.7|4295.7|4301.9|4295.9|4301.9|4295.9|4301.7|4295.7|0
1733734680000|2024-12-09 08:58:00|4301.7|4295.7|4301.5|4295.5|4301.7|4295.7|4301.5|4295.5|0
1733734690000|2024-12-09 08:58:10|4301.7|4295.7|4302.9|4296.9|4302.9|4296.9|4301.7|4295.7|0
1733734700000|2024-12-09 08:58:20|4303.5|4297.5|4302.9|4296.9|4303.5|4297.5|4302.9|4296.9|0
1733734710000|2024-12-09 08:58:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1733734720000|2024-12-09 08:58:40|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1733734730000|2024-12-09 08:58:50|4302.7|4296.7|4302.9|4296.9|4302.9|4296.9|4302.7|4296.7|0
1733734740000|2024-12-09 08:59:00|4302.7|4296.7|4301.9|4295.9|4302.9|4296.9|4301.9|4295.9|0
1733734750000|2024-12-09 08:59:10|4301.7|4295.7|4301.5|4295.5|4301.7|4295.7|4301.5|4295.5|0
1733734760000|2024-12-09 08:59:20|4300.9|4294.9|4302|4296|4302|4296|4300.9|4294.9|0
1733734770000|2024-12-09 08:59:30|4302.2|4296.2|4302.9|4296.9|4302.9|4296.9|4302.2|4296.2|0
1733734780000|2024-12-09 08:59:40|4302.7|4296.7|4302.9|4296.9|4302.9|4296.9|4302.7|4296.7|0
1733734790000|2024-12-09 08:59:50|4302.6|4296.6|4302.2|4296.2|4302.6|4296.6|4302.2|4296.2|0
1733734800000|2024-12-09 09:00:00|4302.5|4296.5|4301.9|4295.9|4302.9|4296.9|4300.9|4294.9|3
1733734810000|2024-12-09 09:00:10|4301.1|4295.1|4299.9|4293.9|4301.1|4295.1|4299.9|4293.9|0
1733734820000|2024-12-09 09:00:20|4300.4|4294.4|4300.7|4294.7|4300.9|4294.9|4300.2|4294.2|1
1733734830000|2024-12-09 09:00:30|4300.5|4294.5|4299.9|4293.9|4300.5|4294.5|4299.2|4293.2|0
1733734840000|2024-12-09 09:00:40|4300.7|4294.7|4301.7|4295.7|4301.7|4295.7|4300.5|4294.5|0
1733734850000|2024-12-09 09:00:50|4301.5|4295.5|4301.7|4295.7|4301.9|4295.9|4301.5|4295.5|0
1733734860000|2024-12-09 09:01:00|4301.5|4295.5|4300.9|4294.9|4301.7|4295.7|4300.7|4294.7|0
1733734870000|2024-12-09 09:01:10|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.9|4294.9|0
1733734880000|2024-12-09 09:01:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1733734890000|2024-12-09 09:01:30|4300.4|4294.4|4300.2|4294.2|4300.4|4294.4|4300.2|4294.2|0
1733734900000|2024-12-09 09:01:40|4300.4|4294.4|4301.7|4295.7|4302.2|4296.2|4300.2|4294.2|10
1733734910000|2024-12-09 09:01:50|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4301.9|4295.9|0
1733734920000|2024-12-09 09:02:00|4301.9|4295.9|4301.7|4295.7|4301.9|4295.9|4301.2|4295.2|0
1733734930000|2024-12-09 09:02:10|4301.5|4295.5|4301.2|4295.2|4301.7|4295.7|4301.2|4295.2|1
1733734940000|2024-12-09 09:02:20|4301.5|4295.5|4301.7|4295.7|4301.7|4295.7|4301|4295|0
1733734950000|2024-12-09 09:02:30|4301.2|4295.2|4301.7|4295.7|4301.7|4295.7|4301.2|4295.2|0
1733734970000|2024-12-09 09:02:50|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|4
1733734990000|2024-12-09 09:03:10|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1733735000000|2024-12-09 09:03:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|1
1733735020000|2024-12-09 09:03:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.4|4294.4|0
1733735040000|2024-12-09 09:04:00|4300.4|4294.4|4301.2|4295.2|4301.2|4295.2|4300.4|4294.4|0
1733735050000|2024-12-09 09:04:10|4301.5|4295.5|4301.9|4295.9|4301.9|4295.9|4301.5|4295.5|1
1733735060000|2024-12-09 09:04:20|4301.6|4295.6|4301.9|4295.9|4301.9|4295.9|4301.6|4295.6|0
1733735070000|2024-12-09 09:04:30|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1733735080000|2024-12-09 09:04:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|1
1733735100000|2024-12-09 09:05:00|4301.4|4295.4|4300.4|4294.4|4301.4|4295.4|4300.4|4294.4|0
1733735110000|2024-12-09 09:05:10|4300.7|4294.7|4300.7|4294.7|4300.9|4294.9|4300.4|4294.4|0
1733735120000|2024-12-09 09:05:20|4300.2|4294.2|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|0
1733735130000|2024-12-09 09:05:30|4298.4|4292.4|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|2
1733735150000|2024-12-09 09:05:50|4298.9|4292.9|4299.5|4293.5|4299.5|4293.5|4298.7|4292.7|0
1733735160000|2024-12-09 09:06:00|4299.7|4293.7|4298.4|4292.4|4299.7|4293.7|4297.7|4291.7|7
1733735170000|2024-12-09 09:06:10|4299.2|4293.2|4300.9|4294.9|4302.5|4296.5|4299.2|4293.2|10
1733735180000|2024-12-09 09:06:20|4300.7|4294.7|4303.4|4297.4|4303.4|4297.4|4300.7|4294.7|2
1733735190000|2024-12-09 09:06:30|4304.2|4298.2|4306.9|4300.9|4306.9|4300.9|4304.2|4298.2|6
1733735200000|2024-12-09 09:06:40|4307.2|4301.2|4306.9|4300.9|4307.2|4301.2|4306.9|4300.9|13
1733735210000|2024-12-09 09:06:50|4307.4|4301.4|4306.2|4300.2|4307.4|4301.4|4306.2|4300.2|2
1733735220000|2024-12-09 09:07:00|4305.7|4299.7|4304.9|4298.9|4305.9|4299.9|4304.9|4298.9|1
1733735230000|2024-12-09 09:07:10|4304.7|4298.7|4304.2|4298.2|4304.7|4298.7|4303.9|4297.9|0
1733735240000|2024-12-09 09:07:20|4304.4|4298.4|4304.2|4298.2|4304.4|4298.4|4304.2|4298.2|0
1733735250000|2024-12-09 09:07:30|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.2|4297.2|1
1733735260000|2024-12-09 09:07:40|4304.2|4298.2|4304.4|4298.4|4304.4|4298.4|4304.2|4298.2|0
1733735280000|2024-12-09 09:08:00|4305.2|4299.2|4304.9|4298.9|4305.2|4299.2|4304.9|4298.9|2
1733735290000|2024-12-09 09:08:10|4304.6|4298.6|4304.4|4298.4|4304.6|4298.6|4304.4|4298.4|0
1733735300000|2024-12-09 09:08:20|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|1
1733735310000|2024-12-09 09:08:30|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|4
1733735320000|2024-12-09 09:08:40|4306.1|4300.1|4306.4|4300.4|4306.4|4300.4|4306.1|4300.1|0
1733735330000|2024-12-09 09:08:50|4307|4301|4306.9|4300.9|4307|4301|4306.9|4300.9|10
1733735340000|2024-12-09 09:09:00|4307.2|4301.2|4307.9|4301.9|4307.9|4301.9|4307.2|4301.2|4
1733735350000|2024-12-09 09:09:10|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|4307.7|4301.7|1
1733735360000|2024-12-09 09:09:20|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1733735370000|2024-12-09 09:09:30|4307.7|4301.7|4306.9|4300.9|4307.7|4301.7|4306.9|4300.9|3
1733735380000|2024-12-09 09:09:40|4306.7|4300.7|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1733735400000|2024-12-09 09:10:00|4307.2|4301.2|4306.9|4300.9|4307.2|4301.2|4306.9|4300.9|0
1733735410000|2024-12-09 09:10:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4306.9|4300.9|2
1733735420000|2024-12-09 09:10:20|4306.9|4300.9|4306.9|4300.9|4307.2|4301.2|4306.9|4300.9|2
1733735430000|2024-12-09 09:10:30|4307.2|4301.2|4306.9|4300.9|4307.2|4301.2|4306.9|4300.9|0
1733735440000|2024-12-09 09:10:40|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4306.9|4300.9|1
1733735450000|2024-12-09 09:10:50|4307.4|4301.4|4307.8|4301.8|4308.9|4302.9|4307.4|4301.4|7
1733735460000|2024-12-09 09:11:00|4307.4|4301.4|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|0
1733735470000|2024-12-09 09:11:10|4305.9|4299.9|4306.4|4300.4|4306.4|4300.4|4305.9|4299.9|0
1733735520000|2024-12-09 09:12:00|4306.1|4300.1|4304.9|4298.9|4306.1|4300.1|4304.9|4298.9|5
1733735530000|2024-12-09 09:12:10|4305.2|4299.2|4305.4|4299.4|4305.4|4299.4|4305.2|4299.2|0
1733735540000|2024-12-09 09:12:20|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|1
1733735550000|2024-12-09 09:12:30|4305.2|4299.2|4304.9|4298.9|4305.2|4299.2|4304.9|4298.9|0
1733735560000|2024-12-09 09:12:40|4305.2|4299.2|4306.9|4300.9|4307.9|4301.9|4305.2|4299.2|6
1733735570000|2024-12-09 09:12:50|4308.4|4302.4|4308.2|4302.2|4308.4|4302.4|4308.2|4302.2|2
1733735590000|2024-12-09 09:13:10|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|0
1733735600000|2024-12-09 09:13:20|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|4308.2|4302.2|0
1733735610000|2024-12-09 09:13:30|4307.9|4301.9|4308.2|4302.2|4309.7|4303.7|4307.9|4301.9|11
1733735620000|2024-12-09 09:13:40|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|0
1733735630000|2024-12-09 09:13:50|4309.2|4303.2|4308.9|4302.9|4309.2|4303.2|4308.4|4302.4|3
1733735640000|2024-12-09 09:14:00|4308.7|4302.7|4307.2|4301.2|4308.7|4302.7|4307.2|4301.2|3
1733735650000|2024-12-09 09:14:10|||||||||1
1733735660000|2024-12-09 09:14:20|4306.4|4300.4|4304.9|4298.9|4306.4|4300.4|4304.9|4298.9|4
1733735670000|2024-12-09 09:14:30|4304.4|4298.4|4301.9|4295.9|4304.4|4298.4|4301.9|4295.9|4
1733735680000|2024-12-09 09:14:40|4303.2|4297.2|4303.4|4297.4|4304.2|4298.2|4303.2|4297.2|9
1733735700000|2024-12-09 09:15:00|4306.2|4300.2|4304.2|4298.2|4306.2|4300.2|4304.2|4298.2|4
1733735710000|2024-12-09 09:15:10|4304.7|4298.7|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|0
1733735730000|2024-12-09 09:15:30|4304.2|4298.2|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|0
1733735750000|2024-12-09 09:15:50|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1733735760000|2024-12-09 09:16:00|4303.9|4297.9|4302.4|4296.4|4304.4|4298.4|4301.9|4295.9|5
1733735770000|2024-12-09 09:16:10|4303.4|4297.4|4303.9|4297.9|4304.2|4298.2|4303.4|4297.4|2
1733735790000|2024-12-09 09:16:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|1
1733735800000|2024-12-09 09:16:40|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|1
1733735820000|2024-12-09 09:17:00|4303.6|4297.6|4303.4|4297.4|4303.6|4297.6|4303.4|4297.4|0
1733735850000|2024-12-09 09:17:30|||||||||2
1733735860000|2024-12-09 09:17:40|4303|4297|4300.9|4294.9|4303|4297|4300.9|4294.9|8
1733735870000|2024-12-09 09:17:50|4301.2|4295.2|4300.4|4294.4|4301.4|4295.4|4300.4|4294.4|1
1733735880000|2024-12-09 09:18:00|4300.7|4294.7|4301.4|4295.4|4301.9|4295.9|4300.7|4294.7|3
1733735890000|2024-12-09 09:18:10|4301.6|4295.6|4301.9|4295.9|4301.9|4295.9|4301.6|4295.6|0
1733735910000|2024-12-09 09:18:30|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733735920000|2024-12-09 09:18:40|4301.5|4295.5|4301.4|4295.4|4301.5|4295.5|4300.9|4294.9|7
1733735930000|2024-12-09 09:18:50|||||||||5
1733735950000|2024-12-09 09:19:10|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|2
1733735960000|2024-12-09 09:19:20|||||||||2
1733735980000|2024-12-09 09:19:40|4300.6|4294.6|4299.9|4293.9|4300.6|4294.6|4299.5|4293.5|0
1733735990000|2024-12-09 09:19:50|4299.4|4293.4|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|0
1733736000000|2024-12-09 09:20:00|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|1
1733736010000|2024-12-09 09:20:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1733736030000|2024-12-09 09:20:30|4299.2|4293.2|4300.9|4294.9|4300.9|4294.9|4299.2|4293.2|5
1733736050000|2024-12-09 09:20:50|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733736060000|2024-12-09 09:21:00|4299.5|4293.5|4298.9|4292.9|4299.5|4293.5|4298.9|4292.9|2
1733736070000|2024-12-09 09:21:10|4299.4|4293.4|4299.2|4293.2|4299.4|4293.4|4299.2|4293.2|1
1733736080000|2024-12-09 09:21:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|1
1733736120000|2024-12-09 09:22:00|4299.1|4293.1|4299.4|4293.4|4299.4|4293.4|4299.1|4293.1|1
1733736140000|2024-12-09 09:22:20|4298.9|4292.9|4294.9|4288.9|4298.9|4292.9|4294.9|4288.9|8
1733736150000|2024-12-09 09:22:30|4293.9|4287.9|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|1
1733736160000|2024-12-09 09:22:40|4293.9|4287.9|4294.2|4288.2|4294.4|4288.4|4293.9|4287.9|0
1733736170000|2024-12-09 09:22:50|4294.7|4288.7|4296.9|4290.9|4296.9|4290.9|4294.7|4288.7|10
1733736180000|2024-12-09 09:23:00|4297.2|4291.2|4298.4|4292.4|4298.4|4292.4|4297.2|4291.2|2
1733736190000|2024-12-09 09:23:10|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|1
1733736210000|2024-12-09 09:23:30|4299.5|4293.5|4300.9|4294.9|4300.9|4294.9|4299.5|4293.5|7
1733736220000|2024-12-09 09:23:40|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|0
1733736230000|2024-12-09 09:23:50|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|0
1733736250000|2024-12-09 09:24:10|||||||||4
1733736260000|2024-12-09 09:24:20|4301.6|4295.6|4301.4|4295.4|4301.6|4295.6|4301.4|4295.4|2
1733736280000|2024-12-09 09:24:40|4301.2|4295.2|4301.2|4295.2|4301.4|4295.4|4301.2|4295.2|1
1733736290000|2024-12-09 09:24:50|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|4
1733736300000|2024-12-09 09:25:00|4301.1|4295.1|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|1
1733736310000|2024-12-09 09:25:10|4301.7|4295.7|4300.9|4294.9|4301.7|4295.7|4300.9|4294.9|9
1733736320000|2024-12-09 09:25:20|||||||||1
1733736360000|2024-12-09 09:26:00|||||||||2
1733736390000|2024-12-09 09:26:30|4301.2|4295.2|4301.2|4295.2|4301.4|4295.4|4301.2|4295.2|5
1733736400000|2024-12-09 09:26:40|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|0
1733736410000|2024-12-09 09:26:50|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733736420000|2024-12-09 09:27:00|4300.2|4294.2|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|0
1733736430000|2024-12-09 09:27:10|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|0
1733736440000|2024-12-09 09:27:20|4300.7|4294.7|4299.9|4293.9|4300.7|4294.7|4299.9|4293.9|0
1733736450000|2024-12-09 09:27:30|4299.5|4293.5|4299.2|4293.2|4299.5|4293.5|4299.2|4293.2|0
1733736460000|2024-12-09 09:27:40|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1733736470000|2024-12-09 09:27:50|4300.9|4294.9|4299.7|4293.7|4300.9|4294.9|4299.7|4293.7|1
1733736480000|2024-12-09 09:28:00|4299.9|4293.9|4299.9|4293.9|4300.7|4294.7|4299.9|4293.9|0
1733736490000|2024-12-09 09:28:10|4299.7|4293.7|4299.2|4293.2|4299.9|4293.9|4299.2|4293.2|0
1733736500000|2024-12-09 09:28:20|4299.4|4293.4|4299.9|4293.9|4300.2|4294.2|4299.4|4293.4|1
1733736510000|2024-12-09 09:28:30|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|4300.5|4294.5|0
1733736520000|2024-12-09 09:28:40|4300.2|4294.2|4301|4295|4301|4295|4299.9|4293.9|2
1733736530000|2024-12-09 09:28:50|4300.5|4294.5|4300.5|4294.5|4300.7|4294.7|4300.5|4294.5|5
1733736540000|2024-12-09 09:29:00|4300.7|4294.7|4300.5|4294.5|4300.7|4294.7|4300.5|4294.5|2
1733736550000|2024-12-09 09:29:10|4300.2|4294.2|4299.9|4293.9|4300.2|4294.2|4299.7|4293.7|0
1733736560000|2024-12-09 09:29:20|4300.2|4294.2|4299.7|4293.7|4300.2|4294.2|4299.7|4293.7|0
1733736570000|2024-12-09 09:29:30|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|1
1733736580000|2024-12-09 09:29:40|4300.2|4294.2|4300.7|4294.7|4300.7|4294.7|4300.2|4294.2|1
1733736600000|2024-12-09 09:30:00|4300.5|4294.5|4299.9|4293.9|4300.5|4294.5|4299.7|4293.7|0
1733736610000|2024-12-09 09:30:10|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1733736620000|2024-12-09 09:30:20|4300.4|4294.4|4300.7|4294.7|4300.7|4294.7|4300.4|4294.4|1
1733736640000|2024-12-09 09:30:40|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1733736650000|2024-12-09 09:30:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|1
1733736660000|2024-12-09 09:31:00|4300.5|4294.5|4300.7|4294.7|4300.9|4294.9|4300.5|4294.5|0
1733736670000|2024-12-09 09:31:10|4300.5|4294.5|4300.5|4294.5|4300.7|4294.7|4300.5|4294.5|0
1733736680000|2024-12-09 09:31:20|4300.2|4294.2|4300.7|4294.7|4300.9|4294.9|4300.2|4294.2|0
1733736690000|2024-12-09 09:31:30|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|1
1733736700000|2024-12-09 09:31:40|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|0
1733736710000|2024-12-09 09:31:50|4301.2|4295.2|4300.9|4294.9|4301.4|4295.4|4300.9|4294.9|1
1733736720000|2024-12-09 09:32:00|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|3
1733736730000|2024-12-09 09:32:10|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|0
1733736740000|2024-12-09 09:32:20|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|12
1733736750000|2024-12-09 09:32:30|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|5
1733736760000|2024-12-09 09:32:40|4301.2|4295.2|4301.2|4295.2|4301.4|4295.4|4301.2|4295.2|5
1733736770000|2024-12-09 09:32:50|4301.4|4295.4|4299.2|4293.2|4301.6|4295.6|4299.2|4293.2|13
1733736780000|2024-12-09 09:33:00|4299.7|4293.7|4299.9|4293.9|4300.2|4294.2|4299.7|4293.7|2
1733736790000|2024-12-09 09:33:10|4299.7|4293.7|4299.2|4293.2|4299.9|4293.9|4299.2|4293.2|18
1733736810000|2024-12-09 09:33:30|4299.4|4293.4|4299.5|4293.5|4299.9|4293.9|4299.4|4293.4|1
1733736820000|2024-12-09 09:33:40|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.2|4293.2|16
1733736830000|2024-12-09 09:33:50|4300|4294|4300.2|4294.2|4300.2|4294.2|4300|4294|1
1733736840000|2024-12-09 09:34:00|4299.9|4293.9|4300.5|4294.5|4300.9|4294.9|4299.9|4293.9|2
1733736850000|2024-12-09 09:34:10|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733736860000|2024-12-09 09:34:20|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733736880000|2024-12-09 09:34:40|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1733736890000|2024-12-09 09:34:50|4301.4|4295.4|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|3
1733736900000|2024-12-09 09:35:00|4300.5|4294.5|4299.9|4293.9|4300.5|4294.5|4299.9|4293.9|1
1733736910000|2024-12-09 09:35:10|4300.4|4294.4|4300.2|4294.2|4300.4|4294.4|4300.2|4294.2|0
1733736920000|2024-12-09 09:35:20|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|1
1733736930000|2024-12-09 09:35:30|4298.2|4292.2|4299.9|4293.9|4299.9|4293.9|4298.2|4292.2|3
1733736940000|2024-12-09 09:35:40|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.2|4293.2|0
1733736950000|2024-12-09 09:35:50|4299.6|4293.6|4299.4|4293.4|4299.9|4293.9|4299.2|4293.2|0
1733736960000|2024-12-09 09:36:00|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1733736990000|2024-12-09 09:36:30|4298.9|4292.9|4300.2|4294.2|4300.7|4294.7|4298.9|4292.9|3
1733737000000|2024-12-09 09:36:40|4300.7|4294.7|4300.4|4294.4|4300.9|4294.9|4299.9|4293.9|0
1733737010000|2024-12-09 09:36:50|4300.6|4294.6|4300.7|4294.7|4300.7|4294.7|4300.6|4294.6|1
1733737020000|2024-12-09 09:37:00|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|1
1733737030000|2024-12-09 09:37:10|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1733737040000|2024-12-09 09:37:20|4300.4|4294.4|4300.5|4294.5|4300.5|4294.5|4299.2|4293.2|2
1733737050000|2024-12-09 09:37:30|4300.7|4294.7|4299.9|4293.9|4300.7|4294.7|4299.9|4293.9|0
1733737060000|2024-12-09 09:37:40|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|0
1733737070000|2024-12-09 09:37:50|4299.7|4293.7|4298.9|4292.9|4299.7|4293.7|4298.9|4292.9|0
1733737080000|2024-12-09 09:38:00|4299.5|4293.5|4300.2|4294.2|4300.2|4294.2|4299.2|4293.2|1
1733737110000|2024-12-09 09:38:30|4299.9|4293.9|4300.7|4294.7|4300.7|4294.7|4299.9|4293.9|4
1733737120000|2024-12-09 09:38:40|4300.2|4294.2|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|0
1733737140000|2024-12-09 09:39:00|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4299.5|4293.5|0
1733737150000|2024-12-09 09:39:10|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1733737170000|2024-12-09 09:39:30|4299.9|4293.9|4299.4|4293.4|4299.9|4293.9|4299.4|4293.4|1
1733737180000|2024-12-09 09:39:40|4299.5|4293.5|4300.7|4294.7|4300.7|4294.7|4299.5|4293.5|0
1733737190000|2024-12-09 09:39:50|4300.9|4294.9|4299.9|4293.9|4300.9|4294.9|4299.9|4293.9|0
1733737200000|2024-12-09 09:40:00|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1733737210000|2024-12-09 09:40:10|4299.5|4293.5|4298.2|4292.2|4299.5|4293.5|4296.9|4290.9|1
1733737220000|2024-12-09 09:40:20|4297.9|4291.9|4298.2|4292.2|4298.2|4292.2|4297.9|4291.9|0
1733737230000|2024-12-09 09:40:30|4297.9|4291.9|4296.9|4290.9|4298.2|4292.2|4296.9|4290.9|0
1733737240000|2024-12-09 09:40:40|4296.4|4290.4|4295.9|4289.9|4296.4|4290.4|4294.9|4288.9|0
1733737250000|2024-12-09 09:40:50|4295.7|4289.7|4296.9|4290.9|4296.9|4290.9|4295.7|4289.7|0
1733737260000|2024-12-09 09:41:00|4296.7|4290.7|4295.9|4289.9|4296.7|4290.7|4295.9|4289.9|0
1733737270000|2024-12-09 09:41:10|4294.9|4288.9|4295.2|4289.2|4295.6|4289.6|4294.9|4288.9|1
1733737280000|2024-12-09 09:41:20|4294.9|4288.9|4295.9|4289.9|4295.9|4289.9|4294.9|4288.9|0
1733737290000|2024-12-09 09:41:30|4295.2|4289.2|4294.9|4288.9|4295.9|4289.9|4293.9|4287.9|7
1733737300000|2024-12-09 09:41:40|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|0
1733737310000|2024-12-09 09:41:50|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|0
1733737320000|2024-12-09 09:42:00|4294.7|4288.7|4294.2|4288.2|4294.7|4288.7|4294.2|4288.2|0
1733737330000|2024-12-09 09:42:10|4294.4|4288.4|4296.7|4290.7|4296.7|4290.7|4294.4|4288.4|2
1733737340000|2024-12-09 09:42:20|4296.5|4290.5|4297.7|4291.7|4297.7|4291.7|4296.5|4290.5|0
1733737350000|2024-12-09 09:42:30|4297.5|4291.5|4298.5|4292.5|4298.7|4292.7|4297.5|4291.5|0
1733737360000|2024-12-09 09:42:40|4298.2|4292.2|4296.9|4290.9|4298.2|4292.2|4296.9|4290.9|2
1733737370000|2024-12-09 09:42:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|1
1733737380000|2024-12-09 09:43:00|4297.6|4291.6|4297.2|4291.2|4297.6|4291.6|4297.2|4291.2|0
1733737400000|2024-12-09 09:43:20|4297.4|4291.4|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|2
1733737410000|2024-12-09 09:43:30|4297.5|4291.5|4297.2|4291.2|4297.5|4291.5|4297.2|4291.2|0
1733737420000|2024-12-09 09:43:40|4297.7|4291.7|4297.5|4291.5|4297.7|4291.7|4297.5|4291.5|0
1733737430000|2024-12-09 09:43:50|4297.7|4291.7|4297.5|4291.5|4297.7|4291.7|4297.5|4291.5|0
1733737440000|2024-12-09 09:44:00|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1733737450000|2024-12-09 09:44:10|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|2
1733737460000|2024-12-09 09:44:20|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1733737470000|2024-12-09 09:44:30|4296.4|4290.4|4296.7|4290.7|4296.9|4290.9|4295.9|4289.9|2
1733737480000|2024-12-09 09:44:40|4295.9|4289.9|4295.9|4289.9|4296.2|4290.2|4295.9|4289.9|0
1733737500000|2024-12-09 09:45:00|4295.6|4289.6|4294.9|4288.9|4295.6|4289.6|4294.9|4288.9|0
1733737510000|2024-12-09 09:45:10|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|2
1733737520000|2024-12-09 09:45:20|4294.6|4288.6|4295.9|4289.9|4295.9|4289.9|4294.6|4288.6|0
1733737530000|2024-12-09 09:45:30|4295.7|4289.7|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|0
1733737540000|2024-12-09 09:45:40|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1733737550000|2024-12-09 09:45:50|4295.7|4289.7|4295.7|4289.7|4295.9|4289.9|4294.9|4288.9|0
1733737560000|2024-12-09 09:46:00|4295.9|4289.9|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|0
1733737570000|2024-12-09 09:46:10|4295.2|4289.2|4295.9|4289.9|4295.9|4289.9|4295.2|4289.2|1
1733737580000|2024-12-09 09:46:20|4296.5|4290.5|4294.9|4288.9|4296.7|4290.7|4294.9|4288.9|0
1733737590000|2024-12-09 09:46:30|4295.5|4289.5|4295.9|4289.9|4295.9|4289.9|4294.9|4288.9|0
1733737600000|2024-12-09 09:46:40|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1733737610000|2024-12-09 09:46:50|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.7|4288.7|0
1733737620000|2024-12-09 09:47:00|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|1
1733737630000|2024-12-09 09:47:10|4295.7|4289.7|4295.7|4289.7|4295.9|4289.9|4295.7|4289.7|0
1733737640000|2024-12-09 09:47:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1733737680000|2024-12-09 09:48:00|4295.7|4289.7|4294.2|4288.2|4295.7|4289.7|4294.2|4288.2|0
1733737690000|2024-12-09 09:48:10|4292.9|4286.9|4293.2|4287.2|4293.4|4287.4|4292.7|4286.7|5
1733737700000|2024-12-09 09:48:20|4293.4|4287.4|4295.2|4289.2|4295.9|4289.9|4293.4|4287.4|2
1733737710000|2024-12-09 09:48:30|4295.5|4289.5|4295.9|4289.9|4295.9|4289.9|4295.5|4289.5|0
1733737720000|2024-12-09 09:48:40|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1733737730000|2024-12-09 09:48:50|4293.9|4287.9|4293.7|4287.7|4294.7|4288.7|4293.7|4287.7|2
1733737740000|2024-12-09 09:49:00|4293.9|4287.9|4293.7|4287.7|4293.9|4287.9|4293.5|4287.5|0
1733737750000|2024-12-09 09:49:10|4293.9|4287.9|4293.2|4287.2|4293.9|4287.9|4293.2|4287.2|0
1733737760000|2024-12-09 09:49:20|4293.7|4287.7|4293.2|4287.2|4293.9|4287.9|4293.2|4287.2|1
1733737770000|2024-12-09 09:49:30|4293.5|4287.5|4294.4|4288.4|4294.4|4288.4|4293.5|4287.5|1
1733737780000|2024-12-09 09:49:40|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1733737790000|2024-12-09 09:49:50|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|1
1733737800000|2024-12-09 09:50:00|4294.2|4288.2|4294.2|4288.2|4294.9|4288.9|4294.2|4288.2|0
1733737810000|2024-12-09 09:50:10|4294.5|4288.5|4295.2|4289.2|4295.4|4289.4|4294.2|4288.2|1
1733737820000|2024-12-09 09:50:20|4295|4289|4294.9|4288.9|4295|4289|4294.2|4288.2|3
1733737830000|2024-12-09 09:50:30|4295.2|4289.2|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|1
1733737840000|2024-12-09 09:50:40|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1733737850000|2024-12-09 09:50:50|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|0
1733737870000|2024-12-09 09:51:10|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1733737880000|2024-12-09 09:51:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|1
1733737890000|2024-12-09 09:51:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1733737900000|2024-12-09 09:51:40|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1733737910000|2024-12-09 09:51:50|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|2
1733737950000|2024-12-09 09:52:30|||||||||1
1733737960000|2024-12-09 09:52:40|||||||||1
1733737970000|2024-12-09 09:52:50|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|0
1733737980000|2024-12-09 09:53:00|4296.7|4290.7|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|2
1733738010000|2024-12-09 09:53:30|4296.6|4290.6|4295.9|4289.9|4296.6|4290.6|4295.9|4289.9|3
1733738030000|2024-12-09 09:53:50|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1733738040000|2024-12-09 09:54:00|4295.5|4289.5|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|0
1733738050000|2024-12-09 09:54:10|4295.4|4289.4|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|1
1733738060000|2024-12-09 09:54:20|4296.2|4290.2|4296.2|4290.2|4296.9|4290.9|4296.2|4290.2|0
1733738070000|2024-12-09 09:54:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|1
1733738090000|2024-12-09 09:54:50|4297.2|4291.2|4297.2|4291.2|4297.5|4291.5|4297.2|4291.2|1
1733738110000|2024-12-09 09:55:10|4297.7|4291.7|4297.9|4291.9|4297.9|4291.9|4297.7|4291.7|2
1733738120000|2024-12-09 09:55:20|4298.2|4292.2|4297.9|4291.9|4298.2|4292.2|4297.9|4291.9|1
1733738130000|2024-12-09 09:55:30|4298.2|4292.2|4298.2|4292.2|4298.5|4292.5|4297.9|4291.9|0
1733738140000|2024-12-09 09:55:40|4297.9|4291.9|4298.2|4292.2|4298.2|4292.2|4297.9|4291.9|0
1733738150000|2024-12-09 09:55:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.2|4291.2|1
1733738160000|2024-12-09 09:56:00|4297.7|4291.7|4296.9|4290.9|4297.7|4291.7|4296.7|4290.7|1
1733738170000|2024-12-09 09:56:10|4296.5|4290.5|4296.9|4290.9|4296.9|4290.9|4296.5|4290.5|0
1733738180000|2024-12-09 09:56:20|4295.9|4289.9|4295.7|4289.7|4296.2|4290.2|4295.7|4289.7|0
1733738190000|2024-12-09 09:56:30|4295.9|4289.9|4295.9|4289.9|4296.2|4290.2|4295.9|4289.9|1
1733738210000|2024-12-09 09:56:50|4295.7|4289.7|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|0
1733738220000|2024-12-09 09:57:00|4295.7|4289.7|4295.4|4289.4|4295.9|4289.9|4294.9|4288.9|0
1733738230000|2024-12-09 09:57:10|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|2
1733738240000|2024-12-09 09:57:20|4296.3|4290.3|4295.9|4289.9|4296.3|4290.3|4295.9|4289.9|0
1733738250000|2024-12-09 09:57:30|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|0
1733738260000|2024-12-09 09:57:40|4297.9|4291.9|4298.9|4292.9|4298.9|4292.9|4297.9|4291.9|2
1733738270000|2024-12-09 09:57:50|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|1
1733738280000|2024-12-09 09:58:00|4299.4|4293.4|4300.9|4294.9|4300.9|4294.9|4299.4|4293.4|1
1733738290000|2024-12-09 09:58:10|4300.5|4294.5|4299.9|4293.9|4300.9|4294.9|4299.9|4293.9|0
1733738300000|2024-12-09 09:58:20|4300.4|4294.4|4299.9|4293.9|4300.4|4294.4|4299.9|4293.9|1
1733738310000|2024-12-09 09:58:30|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1733738320000|2024-12-09 09:58:40|4300.4|4294.4|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|0
1733738330000|2024-12-09 09:58:50|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733738340000|2024-12-09 09:59:00|4300.6|4294.6|4299.2|4293.2|4300.9|4294.9|4298.9|4292.9|1
1733738350000|2024-12-09 09:59:10|4299.4|4293.4|4298.4|4292.4|4299.4|4293.4|4298.4|4292.4|0
1733738360000|2024-12-09 09:59:20|4298.2|4292.2|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|0
1733738370000|2024-12-09 09:59:30|4298.2|4292.2|4298.9|4292.9|4299.1|4293.1|4297.9|4291.9|2
1733738390000|2024-12-09 09:59:50|4298.4|4292.4|4297.9|4291.9|4298.7|4292.7|4297.9|4291.9|0
1733738410000|2024-12-09 10:00:10|||||||||2
1733738420000|2024-12-09 10:00:20|4297.6|4291.6|4297.2|4291.2|4297.6|4291.6|4297.2|4291.2|2
1733738430000|2024-12-09 10:00:30|4297.4|4291.4|4298.9|4292.9|4298.9|4292.9|4297.4|4291.4|1
1733738480000|2024-12-09 10:01:20|4299.4|4293.4|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|1
1733738490000|2024-12-09 10:01:30|||||||||1
1733738520000|2024-12-09 10:02:00|4298.6|4292.6|4298.9|4292.9|4298.9|4292.9|4298.6|4292.6|1
1733738540000|2024-12-09 10:02:20|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733738550000|2024-12-09 10:02:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|1
1733738560000|2024-12-09 10:02:40|4299.2|4293.2|4299.9|4293.9|4299.9|4293.9|4299.2|4293.2|0
1733738580000|2024-12-09 10:03:00|4299.1|4293.1|4298.9|4292.9|4299.1|4293.1|4298.9|4292.9|0
1733738590000|2024-12-09 10:03:10|4299.1|4293.1|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|0
1733738610000|2024-12-09 10:03:30|||||||||1
1733738630000|2024-12-09 10:03:50|4298.3|4292.3|4297.9|4291.9|4298.3|4292.3|4297.9|4291.9|0
1733738650000|2024-12-09 10:04:10|4298.1|4292.1|4297.9|4291.9|4298.1|4292.1|4297.9|4291.9|1
1733738660000|2024-12-09 10:04:20|4298.1|4292.1|4297.9|4291.9|4298.1|4292.1|4297.9|4291.9|1
1733738670000|2024-12-09 10:04:30|4297.6|4291.6|4297.9|4291.9|4297.9|4291.9|4297.6|4291.6|0
1733738700000|2024-12-09 10:05:00|4296.9|4290.9|4297.1|4291.1|4297.4|4291.4|4296.9|4290.9|2
1733738710000|2024-12-09 10:05:10|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733738730000|2024-12-09 10:05:30|4296.6|4290.6|4297.4|4291.4|4297.4|4291.4|4295.9|4289.9|7
1733738740000|2024-12-09 10:05:40|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733738760000|2024-12-09 10:06:00|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1733738770000|2024-12-09 10:06:10|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1733738780000|2024-12-09 10:06:20|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|32
1733738800000|2024-12-09 10:06:40|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4
1733738810000|2024-12-09 10:06:50|4294.2|4288.2|4293.9|4287.9|4294.2|4288.2|4293.9|4287.9|0
1733738820000|2024-12-09 10:07:00|4293.6|4287.6|4294.2|4288.2|4294.2|4288.2|4293.6|4287.6|3
1733738840000|2024-12-09 10:07:20|4294.5|4288.5|4294.9|4288.9|4294.9|4288.9|4294.5|4288.5|1
1733738860000|2024-12-09 10:07:40|4295.1|4289.1|4295.9|4289.9|4295.9|4289.9|4295.1|4289.1|1
1733738880000|2024-12-09 10:08:00|4296.1|4290.1|4297.9|4291.9|4297.9|4291.9|4295.9|4289.9|3
1733738940000|2024-12-09 10:09:00|4298.6|4292.6|4298.9|4292.9|4298.9|4292.9|4298.6|4292.6|0
1733738950000|2024-12-09 10:09:10|4298.2|4292.2|4298.9|4292.9|4298.9|4292.9|4298.2|4292.2|1
1733738990000|2024-12-09 10:09:50|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.2|4293.2|0
1733739000000|2024-12-09 10:10:00|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1733739010000|2024-12-09 10:10:10|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733739020000|2024-12-09 10:10:20|4300.7|4294.7|4300.2|4294.2|4300.9|4294.9|4300.2|4294.2|0
1733739030000|2024-12-09 10:10:30|4299.9|4293.9|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|0
1733739040000|2024-12-09 10:10:40|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1733739060000|2024-12-09 10:11:00|4295.2|4289.2|4296.5|4290.5|4296.5|4290.5|4294.9|4288.9|9
1733739070000|2024-12-09 10:11:10|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4294.9|4288.9|0
1733739090000|2024-12-09 10:11:30|4295|4289|4294.7|4288.7|4295|4289|4294.7|4288.7|0
1733739100000|2024-12-09 10:11:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|1
1733739110000|2024-12-09 10:11:50|4294.7|4288.7|4295.2|4289.2|4295.7|4289.7|4294.7|4288.7|0
1733739130000|2024-12-09 10:12:10|||||||||1
1733739140000|2024-12-09 10:12:20|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|1
1733739160000|2024-12-09 10:12:40|4293.7|4287.7|4293.9|4287.9|4294.7|4288.7|4293.7|4287.7|0
1733739170000|2024-12-09 10:12:50|4294.2|4288.2|4293.9|4287.9|4294.5|4288.5|4293.9|4287.9|0
1733739180000|2024-12-09 10:13:00|4294.2|4288.2|4294.9|4288.9|4294.9|4288.9|4294.2|4288.2|0
1733739190000|2024-12-09 10:13:10|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.7|4288.7|0
1733739220000|2024-12-09 10:13:40|4294.4|4288.4|4293.2|4287.2|4294.4|4288.4|4293.2|4287.2|1
1733739240000|2024-12-09 10:14:00|4293.7|4287.7|4293.9|4287.9|4293.9|4287.9|4293.7|4287.7|3
1733739250000|2024-12-09 10:14:10|4293.7|4287.7|4296.9|4290.9|4296.9|4290.9|4293.7|4287.7|5
1733739270000|2024-12-09 10:14:30|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|1
1733739280000|2024-12-09 10:14:40|4297.4|4291.4|4297.7|4291.7|4297.9|4291.9|4297.2|4291.2|0
1733739290000|2024-12-09 10:14:50|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|0
1733739300000|2024-12-09 10:15:00|4297.7|4291.7|4297.9|4291.9|4297.9|4291.9|4297.7|4291.7|0
1733739330000|2024-12-09 10:15:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|5
1733739340000|2024-12-09 10:15:40|4295.6|4289.6|4296.5|4290.5|4296.9|4290.9|4295.4|4289.4|1
1733739350000|2024-12-09 10:15:50|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1733739370000|2024-12-09 10:16:10|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733739380000|2024-12-09 10:16:20|4296.6|4290.6|4295.9|4289.9|4296.6|4290.6|4295.9|4289.9|0
1733739420000|2024-12-09 10:17:00|4295.6|4289.6|4296.7|4290.7|4296.7|4290.7|4294.7|4288.7|4
1733739440000|2024-12-09 10:17:20|4296.4|4290.4|4294.2|4288.2|4296.4|4290.4|4294.2|4288.2|2
1733739450000|2024-12-09 10:17:30|4293.3|4287.3|4293.9|4287.9|4293.9|4287.9|4293.2|4287.2|1
1733739460000|2024-12-09 10:17:40|4292.9|4286.9|4293.9|4287.9|4293.9|4287.9|4292.6|4286.6|6
1733739470000|2024-12-09 10:17:50|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|1
1733739480000|2024-12-09 10:18:00|4295.2|4289.2|4294.2|4288.2|4295.2|4289.2|4294.2|4288.2|1
1733739490000|2024-12-09 10:18:10|4294.9|4288.9|4294.2|4288.2|4294.9|4288.9|4294.2|4288.2|1
1733739510000|2024-12-09 10:18:30|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|2
1733739520000|2024-12-09 10:18:40|4294.9|4288.9|4295.2|4289.2|4295.2|4289.2|4294.9|4288.9|0
1733739530000|2024-12-09 10:18:50|4295.5|4289.5|4295.9|4289.9|4295.9|4289.9|4295.5|4289.5|0
1733739540000|2024-12-09 10:19:00|4295.7|4289.7|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|0
1733739550000|2024-12-09 10:19:10|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|1
1733739560000|2024-12-09 10:19:20|4295.4|4289.4|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|3
1733739570000|2024-12-09 10:19:30|4295.2|4289.2|4295.2|4289.2|4295.4|4289.4|4295.2|4289.2|0
1733739580000|2024-12-09 10:19:40|4294.9|4288.9|4294.9|4288.9|4295.2|4289.2|4294.7|4288.7|1
1733739590000|2024-12-09 10:19:50|4295.2|4289.2|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|0
1733739600000|2024-12-09 10:20:00|4295.2|4289.2|4295.9|4289.9|4295.9|4289.9|4295.2|4289.2|2
1733739630000|2024-12-09 10:20:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733739640000|2024-12-09 10:20:40|4296.2|4290.2|4295.2|4289.2|4296.2|4290.2|4295.2|4289.2|3
1733739650000|2024-12-09 10:20:50|4295.6|4289.6|4295.2|4289.2|4295.9|4289.9|4295.2|4289.2|0
1733739660000|2024-12-09 10:21:00|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|3
1733739670000|2024-12-09 10:21:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|1
1733739680000|2024-12-09 10:21:20|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1733739690000|2024-12-09 10:21:30|4295.2|4289.2|4294.9|4288.9|4295.2|4289.2|4294.9|4288.9|4
1733739700000|2024-12-09 10:21:40|||||||||104
1733739710000|2024-12-09 10:21:50|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|124
1733739720000|2024-12-09 10:22:00|4293.4|4287.4|4294.1|4288.1|4294.6|4288.6|4293.4|4287.4|1
1733739730000|2024-12-09 10:22:10|4294.3|4288.3|4294.3|4288.3|4295.3|4289.3|4294.3|4288.3|3
1733739760000|2024-12-09 10:22:40|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|1
1733739780000|2024-12-09 10:23:00|4294.3|4288.3|4292.6|4286.6|4294.6|4288.6|4292.6|4286.6|11
1733739790000|2024-12-09 10:23:10|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|0
1733739800000|2024-12-09 10:23:20|4292.9|4286.9|4293.3|4287.3|4293.3|4287.3|4292.9|4286.9|0
1733739810000|2024-12-09 10:23:30|4293.6|4287.6|4295.3|4289.3|4295.3|4289.3|4293.6|4287.6|5
1733739820000|2024-12-09 10:23:40|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.3|4289.3|0
1733739840000|2024-12-09 10:24:00|4296.3|4290.3|4296.9|4290.9|4296.9|4290.9|4296.3|4290.3|0
1733739850000|2024-12-09 10:24:10|4296.3|4290.3|4297.1|4291.1|4297.3|4291.3|4296.3|4290.3|1
1733739870000|2024-12-09 10:24:30|4296.3|4290.3|4294.3|4288.3|4296.3|4290.3|4294.3|4288.3|7
1733739880000|2024-12-09 10:24:40|4294.1|4288.1|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|0
1733739890000|2024-12-09 10:24:50|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.3|4288.3|1
1733739900000|2024-12-09 10:25:00|4294.3|4288.3|4293.6|4287.6|4294.6|4288.6|4293.6|4287.6|6
1733739920000|2024-12-09 10:25:20|4294.6|4288.6|4294.6|4288.6|4294.8|4288.8|4294.6|4288.6|5
1733739940000|2024-12-09 10:25:40|4297.6|4291.6|4299.6|4293.6|4299.6|4293.6|4297.6|4291.6|12
1733739950000|2024-12-09 10:25:50|4299.3|4293.3|4299.6|4293.6|4299.6|4293.6|4299.3|4293.3|0
1733739960000|2024-12-09 10:26:00|4300.9|4294.9|4301.1|4295.1|4301.3|4295.3|4300.9|4294.9|0
1733739970000|2024-12-09 10:26:10|4300.8|4294.8|4300.3|4294.3|4300.8|4294.8|4300.3|4294.3|1
1733739990000|2024-12-09 10:26:30|4300.6|4294.6|4300.8|4294.8|4300.8|4294.8|4300.6|4294.6|1
1733740000000|2024-12-09 10:26:40|4300.3|4294.3|4299.8|4293.8|4300.6|4294.6|4299.8|4293.8|1
1733740010000|2024-12-09 10:26:50|||||||||2
1733740020000|2024-12-09 10:27:00|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|1
1733740030000|2024-12-09 10:27:10|4299.1|4293.1|4298.3|4292.3|4299.1|4293.1|4298.3|4292.3|103
1733740040000|2024-12-09 10:27:20|||||||||83
1733740050000|2024-12-09 10:27:30|||||||||1
1733740070000|2024-12-09 10:27:50|||||||||1
1733740140000|2024-12-09 10:29:00|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|2
1733740180000|2024-12-09 10:29:40|4296.8|4290.8|4296.3|4290.3|4296.8|4290.8|4296.3|4290.3|1
1733740190000|2024-12-09 10:29:50|4296.8|4290.8|4298.3|4292.3|4298.8|4292.8|4296.8|4290.8|3
1733740210000|2024-12-09 10:30:10|4299.3|4293.3|4298.6|4292.6|4299.3|4293.3|4298.6|4292.6|0
1733740250000|2024-12-09 10:30:50|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4297.6|4291.6|6
1733740260000|2024-12-09 10:31:00|4297.6|4291.6|4294.6|4288.6|4297.6|4291.6|4294.3|4288.3|5
1733740270000|2024-12-09 10:31:10|4294.8|4288.8|4296.1|4290.1|4296.1|4290.1|4294.8|4288.8|2
1733740280000|2024-12-09 10:31:20|4295.8|4289.8|4296.1|4290.1|4296.3|4290.3|4295.3|4289.3|1
1733740300000|2024-12-09 10:31:40|4295.8|4289.8|4296.1|4290.1|4296.3|4290.3|4295.8|4289.8|0
1733740320000|2024-12-09 10:32:00|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295.6|4289.6|0
1733740330000|2024-12-09 10:32:10|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1733740340000|2024-12-09 10:32:20|4296.3|4290.3|4295.3|4289.3|4296.3|4290.3|4295.1|4289.1|4
1733740350000|2024-12-09 10:32:30|4295.1|4289.1|4294.3|4288.3|4295.1|4289.1|4294.3|4288.3|1
1733740370000|2024-12-09 10:32:50|4294.6|4288.6|4294.3|4288.3|4294.6|4288.6|4294.3|4288.3|0
1733740420000|2024-12-09 10:33:40|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|1
1733740430000|2024-12-09 10:33:50|4295.6|4289.6|4296.3|4290.3|4296.3|4290.3|4295.6|4289.6|5
1733740450000|2024-12-09 10:34:10|4296.1|4290.1|4296.3|4290.3|4296.3|4290.3|4295.6|4289.6|0
1733740460000|2024-12-09 10:34:20|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|1
1733740480000|2024-12-09 10:34:40|4295.1|4289.1|4295.3|4289.3|4295.3|4289.3|4295.1|4289.1|1
1733740490000|2024-12-09 10:34:50|4295.9|4289.9|4296.9|4290.9|4297.1|4291.1|4295.9|4289.9|6
1733740500000|2024-12-09 10:35:00|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|0
1733740530000|2024-12-09 10:35:30|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1733740540000|2024-12-09 10:35:40|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1733740550000|2024-12-09 10:35:50|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|0
1733740560000|2024-12-09 10:36:00|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4296.3|4290.3|1
1733740570000|2024-12-09 10:36:10|4296.6|4290.6|4297.3|4291.3|4297.3|4291.3|4296.6|4290.6|2
1733740580000|2024-12-09 10:36:20|4297.8|4291.8|4298.3|4292.3|4298.3|4292.3|4297.8|4291.8|1
1733740590000|2024-12-09 10:36:30|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|0
1733740600000|2024-12-09 10:36:40|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1733740620000|2024-12-09 10:37:00|||||||||1
1733740640000|2024-12-09 10:37:20|4298.1|4292.1|4297.8|4291.8|4298.1|4292.1|4297.6|4291.6|2
1733740660000|2024-12-09 10:37:40|4298.1|4292.1|4298.1|4292.1|4298.3|4292.3|4298.1|4292.1|1
1733740670000|2024-12-09 10:37:50|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1733740680000|2024-12-09 10:38:00|4298.1|4292.1|4298.3|4292.3|4298.3|4292.3|4298.1|4292.1|0
1733740690000|2024-12-09 10:38:10|4298.1|4292.1|4298.3|4292.3|4298.3|4292.3|4298.1|4292.1|0
1733740700000|2024-12-09 10:38:20|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|0
1733740710000|2024-12-09 10:38:30|4298.3|4292.3|4298.6|4292.6|4298.6|4292.6|4298.3|4292.3|1
1733740720000|2024-12-09 10:38:40|4299.3|4293.3|4298.6|4292.6|4299.3|4293.3|4298.6|4292.6|0
1733740730000|2024-12-09 10:38:50|4298.3|4292.3|4298.6|4292.6|4298.6|4292.6|4298.3|4292.3|0
1733740740000|2024-12-09 10:39:00|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1733740750000|2024-12-09 10:39:10|4297.9|4291.9|4298.3|4292.3|4298.3|4292.3|4297.9|4291.9|0
1733740770000|2024-12-09 10:39:30|4297.6|4291.6|4298.9|4292.9|4298.9|4292.9|4297.6|4291.6|2
1733740780000|2024-12-09 10:39:40|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.3|4292.3|0
1733740790000|2024-12-09 10:39:50|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1733740800000|2024-12-09 10:40:00|4298.1|4292.1|4297.8|4291.8|4298.1|4292.1|4297.6|4291.6|0
1733740810000|2024-12-09 10:40:10|4298.1|4292.1|4298.3|4292.3|4298.3|4292.3|4298.1|4292.1|3
1733740820000|2024-12-09 10:40:20|4298.6|4292.6|4298.3|4292.3|4298.6|4292.6|4298.3|4292.3|0
1733740830000|2024-12-09 10:40:30|4298.6|4292.6|4298.3|4292.3|4298.6|4292.6|4298.3|4292.3|0
1733740840000|2024-12-09 10:40:40|4298.6|4292.6|4298.3|4292.3|4298.6|4292.6|4298.3|4292.3|0
1733740860000|2024-12-09 10:41:00|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.4|4291.4|0
1733740870000|2024-12-09 10:41:10|4297.4|4291.4|4296.3|4290.3|4297.4|4291.4|4296.1|4290.1|3
1733740880000|2024-12-09 10:41:20|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.6|4290.6|0
1733740890000|2024-12-09 10:41:30|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|3
1733740900000|2024-12-09 10:41:40|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|1
1733740920000|2024-12-09 10:42:00|4297.6|4291.6|4296.6|4290.6|4297.6|4291.6|4296.6|4290.6|0
1733740930000|2024-12-09 10:42:10|4296.4|4290.4|4296.4|4290.4|4296.6|4290.6|4296.4|4290.4|0
1733740940000|2024-12-09 10:42:20|4296.1|4290.1|4295.9|4289.9|4296.4|4290.4|4295.6|4289.6|0
1733740950000|2024-12-09 10:42:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|1
1733740980000|2024-12-09 10:43:00|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.6|4289.6|0
1733740990000|2024-12-09 10:43:10|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1733741000000|2024-12-09 10:43:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.6|4289.6|1
1733741010000|2024-12-09 10:43:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1733741030000|2024-12-09 10:43:50|4295.1|4289.1|4294.9|4288.9|4295.1|4289.1|4294.9|4288.9|0
1733741040000|2024-12-09 10:44:00|4295.4|4289.4|4295.9|4289.9|4295.9|4289.9|4295.4|4289.4|5
1733741050000|2024-12-09 10:44:10|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|2
1733741070000|2024-12-09 10:44:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1733741080000|2024-12-09 10:44:40|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1733741100000|2024-12-09 10:45:00|4295.9|4289.9|4297.4|4291.4|4297.4|4291.4|4295.9|4289.9|2
1733741110000|2024-12-09 10:45:10|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4296.6|4290.6|1
1733741120000|2024-12-09 10:45:20|4297.1|4291.1|4296.6|4290.6|4297.1|4291.1|4296.6|4290.6|0
1733741130000|2024-12-09 10:45:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733741150000|2024-12-09 10:45:50|4297.1|4291.1|4296.9|4290.9|4297.4|4291.4|4296.6|4290.6|1
1733741160000|2024-12-09 10:46:00|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|1
1733741170000|2024-12-09 10:46:10|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|0
1733741190000|2024-12-09 10:46:30|4297.9|4291.9|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|3
1733741220000|2024-12-09 10:47:00|4298.1|4292.1|4298.4|4292.4|4298.4|4292.4|4298.1|4292.1|0
1733741240000|2024-12-09 10:47:20|4297.9|4291.9|4297.4|4291.4|4298.4|4292.4|4297.1|4291.1|1
1733741250000|2024-12-09 10:47:30|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|1
1733741260000|2024-12-09 10:47:40|4292.4|4286.4|4293.4|4287.4|4293.6|4287.6|4292.1|4286.1|10
1733741280000|2024-12-09 10:48:00|4291.9|4285.9|4292.4|4286.4|4292.6|4286.6|4291.9|4285.9|8
1733741290000|2024-12-09 10:48:10|4292.6|4286.6|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|3
1733741300000|2024-12-09 10:48:20|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|0
1733741310000|2024-12-09 10:48:30|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1733741330000|2024-12-09 10:48:50|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|0
1733741340000|2024-12-09 10:49:00|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.1|4286.1|0
1733741380000|2024-12-09 10:49:40|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|1
1733741390000|2024-12-09 10:49:50|4292.1|4286.1|4292.6|4286.6|4293.1|4287.1|4291.6|4285.6|3
1733741410000|2024-12-09 10:50:10|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|0
1733741450000|2024-12-09 10:50:50|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.6|4285.6|1
1733741460000|2024-12-09 10:51:00|||||||||1
1733741470000|2024-12-09 10:51:10|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|4291.6|4285.6|1
1733741480000|2024-12-09 10:51:20|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|4290.6|4284.6|2
1733741520000|2024-12-09 10:52:00|4289.6|4283.6|4287.9|4281.9|4289.6|4283.6|4287.9|4281.9|5
1733741530000|2024-12-09 10:52:10|4288.4|4282.4|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|0
1733741540000|2024-12-09 10:52:20|4287.6|4281.6|4287.6|4281.6|4287.9|4281.9|4287.6|4281.6|3
1733741560000|2024-12-09 10:52:40|4286.9|4280.9|4286.4|4280.4|4286.9|4280.9|4286.4|4280.4|7
1733741580000|2024-12-09 10:53:00|4286.6|4280.6|4287.6|4281.6|4287.6|4281.6|4286.6|4280.6|6
1733741590000|2024-12-09 10:53:10|4287.9|4281.9|4286.6|4280.6|4287.9|4281.9|4286.6|4280.6|1
1733741620000|2024-12-09 10:53:40|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1733741630000|2024-12-09 10:53:50|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1733741680000|2024-12-09 10:54:40|4286.9|4280.9|4287.6|4281.6|4287.6|4281.6|4286.9|4280.9|3
1733741710000|2024-12-09 10:55:10|4287.4|4281.4|4286.6|4280.6|4287.4|4281.4|4286.6|4280.6|3
1733741720000|2024-12-09 10:55:20|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|1
1733741740000|2024-12-09 10:55:40|4286.6|4280.6|4286.4|4280.4|4286.6|4280.6|4286.4|4280.4|6
1733741750000|2024-12-09 10:55:50|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|0
1733741760000|2024-12-09 10:56:00|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1733741770000|2024-12-09 10:56:10|4286.6|4280.6|4286.4|4280.4|4286.6|4280.6|4286.4|4280.4|1
1733741780000|2024-12-09 10:56:20|4286.9|4280.9|4288.4|4282.4|4288.4|4282.4|4286.9|4280.9|2
1733741790000|2024-12-09 10:56:30|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1733741800000|2024-12-09 10:56:40|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1733741820000|2024-12-09 10:57:00|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|1
1733741830000|2024-12-09 10:57:10|4288.6|4282.6|4287.6|4281.6|4288.6|4282.6|4287.6|4281.6|0
1733741840000|2024-12-09 10:57:20|4287.4|4281.4|4287.1|4281.1|4287.4|4281.4|4287.1|4281.1|1
1733741850000|2024-12-09 10:57:30|4287.4|4281.4|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|0
1733741860000|2024-12-09 10:57:40|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4287.6|4281.6|1
1733741880000|2024-12-09 10:58:00|4288.6|4282.6|4288.4|4282.4|4288.6|4282.6|4288.4|4282.4|0
1733741910000|2024-12-09 10:58:30|||||||||1
1733741960000|2024-12-09 10:59:20|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|0
1733741970000|2024-12-09 10:59:30|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|1
1733741980000|2024-12-09 10:59:40|4287.9|4281.9|4287.7|4281.7|4287.9|4281.9|4287.6|4281.6|0
1733741990000|2024-12-09 10:59:50|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.7|4281.7|0
1733742000000|2024-12-09 11:00:00|4287.4|4281.4|4287.7|4281.7|4287.7|4281.7|4287.4|4281.4|3
1733742010000|2024-12-09 11:00:10|4288.7|4282.7|4288.4|4282.4|4288.7|4282.7|4288.4|4282.4|2
1733742020000|2024-12-09 11:00:20|4288.6|4282.6|4288.7|4282.7|4288.7|4282.7|4288.6|4282.6|5
1733742030000|2024-12-09 11:00:30|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1733742110000|2024-12-09 11:01:50|4289.2|4283.2|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|2
1733742120000|2024-12-09 11:02:00|4289.4|4283.4|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|3
1733742150000|2024-12-09 11:02:30|4288.4|4282.4|4288.7|4282.7|4288.7|4282.7|4288.4|4282.4|1
1733742170000|2024-12-09 11:02:50|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1733742190000|2024-12-09 11:03:10|4288.6|4282.6|4288.4|4282.4|4288.6|4282.6|4288.4|4282.4|2
1733742200000|2024-12-09 11:03:20|4288.7|4282.7|4288.9|4282.9|4288.9|4282.9|4288.7|4282.7|0
1733742210000|2024-12-09 11:03:30|4289.7|4283.7|4289.9|4283.9|4289.9|4283.9|4289.7|4283.7|2
1733742230000|2024-12-09 11:03:50|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.2|4284.2|2
1733742240000|2024-12-09 11:04:00|4289.9|4283.9|4289.7|4283.7|4290.4|4284.4|4289.4|4283.4|0
1733742250000|2024-12-09 11:04:10|4289.9|4283.9|4290.7|4284.7|4291.4|4285.4|4289.9|4283.9|2
1733742260000|2024-12-09 11:04:20|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|1
1733742290000|2024-12-09 11:04:50|4291.9|4285.9|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|4
1733742300000|2024-12-09 11:05:00|4291.7|4285.7|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|0
1733742310000|2024-12-09 11:05:10|4291.9|4285.9|4292.2|4286.2|4292.2|4286.2|4291.9|4285.9|0
1733742330000|2024-12-09 11:05:30|4292.7|4286.7|4293.7|4287.7|4293.9|4287.9|4292.7|4286.7|0
1733742340000|2024-12-09 11:05:40|4294.1|4288.1|4294.4|4288.4|4294.7|4288.7|4294.1|4288.1|3
1733742350000|2024-12-09 11:05:50|4292.7|4286.7|4292.9|4286.9|4292.9|4286.9|4292.7|4286.7|3
1733742370000|2024-12-09 11:06:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|1
1733742390000|2024-12-09 11:06:30|4293.4|4287.4|4292.7|4286.7|4293.4|4287.4|4292.7|4286.7|0
1733742420000|2024-12-09 11:07:00|4292.9|4286.9|4292.9|4286.9|4293.2|4287.2|4292.9|4286.9|0
1733742440000|2024-12-09 11:07:20|4293.2|4287.2|4292.9|4286.9|4293.2|4287.2|4292.9|4286.9|0
1733742450000|2024-12-09 11:07:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1733742460000|2024-12-09 11:07:40|4293.1|4287.1|4293.4|4287.4|4293.4|4287.4|4293.1|4287.1|0
1733742470000|2024-12-09 11:07:50|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1733742490000|2024-12-09 11:08:10|||||||||3
1733742550000|2024-12-09 11:09:10|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|1
1733742560000|2024-12-09 11:09:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733742580000|2024-12-09 11:09:40|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1733742600000|2024-12-09 11:10:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1733742630000|2024-12-09 11:10:30|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|2
1733742650000|2024-12-09 11:10:50|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|1
1733742680000|2024-12-09 11:11:20|||||||||1
1733742740000|2024-12-09 11:12:20|4293.7|4287.7|4293.7|4287.7|4294.4|4288.4|4293.7|4287.7|0
1733742750000|2024-12-09 11:12:30|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|1
1733742770000|2024-12-09 11:12:50|4292.7|4286.7|4290.4|4284.4|4292.7|4286.7|4290.4|4284.4|22
1733742780000|2024-12-09 11:13:00|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|2
1733742790000|2024-12-09 11:13:10|4290.7|4284.7|4289.4|4283.4|4290.7|4284.7|4289.4|4283.4|0
1733742810000|2024-12-09 11:13:30|4289.9|4283.9|4289.7|4283.7|4289.9|4283.9|4289.7|4283.7|0
1733742840000|2024-12-09 11:14:00|4290.2|4284.2|4290.2|4284.2|4290.4|4284.4|4290.2|4284.2|0
1733742850000|2024-12-09 11:14:10|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1733742860000|2024-12-09 11:14:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1733742870000|2024-12-09 11:14:30|4289.9|4283.9|4289.7|4283.7|4290.2|4284.2|4289.7|4283.7|0
1733742890000|2024-12-09 11:14:50|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|0
1733742920000|2024-12-09 11:15:20|4289.4|4283.4|4289.2|4283.2|4289.4|4283.4|4289.2|4283.2|1
1733742930000|2024-12-09 11:15:30|4288.7|4282.7|4289.4|4283.4|4289.4|4283.4|4288.7|4282.7|0
1733742940000|2024-12-09 11:15:40|4289.7|4283.7|4290.4|4284.4|4290.4|4284.4|4289.7|4283.7|2
1733742950000|2024-12-09 11:15:50|4290.9|4284.9|4290.9|4284.9|4291.2|4285.2|4290.9|4284.9|0
1733742960000|2024-12-09 11:16:00|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.2|4284.2|0
1733743000000|2024-12-09 11:16:40|4291.4|4285.4|4291.9|4285.9|4291.9|4285.9|4291.4|4285.4|1
1733743030000|2024-12-09 11:17:10|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1733743060000|2024-12-09 11:17:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1733743080000|2024-12-09 11:18:00|4294.2|4288.2|4293.7|4287.7|4294.4|4288.4|4293.7|4287.7|0
1733743110000|2024-12-09 11:18:30|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|2
1733743120000|2024-12-09 11:18:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|1
1733743130000|2024-12-09 11:18:50|4293.2|4287.2|4293.4|4287.4|4293.4|4287.4|4293.2|4287.2|0
1733743140000|2024-12-09 11:19:00|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1733743150000|2024-12-09 11:19:10|4293.4|4287.4|4293.2|4287.2|4293.4|4287.4|4292.7|4286.7|0
1733743160000|2024-12-09 11:19:20|4292.4|4286.4|4292.4|4286.4|4292.7|4286.7|4292.4|4286.4|0
1733743220000|2024-12-09 11:20:20|4291.9|4285.9|4291.7|4285.7|4291.9|4285.9|4291.7|4285.7|1
1733743240000|2024-12-09 11:20:40|4291.9|4285.9|4291.7|4285.7|4291.9|4285.9|4291.7|4285.7|0
1733743270000|2024-12-09 11:21:10|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1733743280000|2024-12-09 11:21:20|4291.7|4285.7|4291.9|4285.9|4291.9|4285.9|4291.7|4285.7|0
1733743290000|2024-12-09 11:21:30|4292.2|4286.2|4292.4|4286.4|4292.4|4286.4|4292.2|4286.2|2
1733743320000|2024-12-09 11:22:00|4292.1|4286.1|4292.4|4286.4|4292.4|4286.4|4292.1|4286.1|1
1733743330000|2024-12-09 11:22:10|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1733743350000|2024-12-09 11:22:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|2
1733743380000|2024-12-09 11:23:00|4286.7|4280.7|4287.4|4281.4|4287.4|4281.4|4286.7|4280.7|18
1733743400000|2024-12-09 11:23:20|4287.6|4281.6|4287.9|4281.9|4287.9|4281.9|4287.6|4281.6|0
1733743410000|2024-12-09 11:23:30|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|1
1733743420000|2024-12-09 11:23:40|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|0
1733743440000|2024-12-09 11:24:00|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|4288.4|4282.4|2
1733743460000|2024-12-09 11:24:20|4288.2|4282.2|4288.4|4282.4|4288.4|4282.4|4288.2|4282.2|0
1733743470000|2024-12-09 11:24:30|4288|4282|4287.9|4281.9|4288|4282|4287.4|4281.4|1
1733743480000|2024-12-09 11:24:40|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1733743490000|2024-12-09 11:24:50|4287.9|4281.9|4288.2|4282.2|4288.2|4282.2|4287.9|4281.9|1
1733743510000|2024-12-09 11:25:10|4288.4|4282.4|4289.4|4283.4|4289.4|4283.4|4288.4|4282.4|0
1733743520000|2024-12-09 11:25:20|4289.9|4283.9|4288.7|4282.7|4289.9|4283.9|4288.7|4282.7|1
1733743600000|2024-12-09 11:26:40|4288.4|4282.4|4287.4|4281.4|4288.4|4282.4|4287.4|4281.4|1
1733743610000|2024-12-09 11:26:50|4287.2|4281.2|4287.4|4281.4|4287.4|4281.4|4287.2|4281.2|0
1733743620000|2024-12-09 11:27:00|4287.7|4281.7|4288.4|4282.4|4288.4|4282.4|4287.7|4281.7|3
1733743630000|2024-12-09 11:27:10|4288.7|4282.7|4289.2|4283.2|4289.9|4283.9|4288.7|4282.7|3
1733743640000|2024-12-09 11:27:20|4289.4|4283.4|4289.2|4283.2|4289.4|4283.4|4289.2|4283.2|0
1733743650000|2024-12-09 11:27:30|4289.4|4283.4|4289.9|4283.9|4289.9|4283.9|4289.4|4283.4|1
1733743660000|2024-12-09 11:27:40|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|0
1733743670000|2024-12-09 11:27:50|4290.7|4284.7|4291.4|4285.4|4291.4|4285.4|4290.7|4284.7|0
1733743680000|2024-12-09 11:28:00|4291|4285|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|0
1733743700000|2024-12-09 11:28:20|4289.7|4283.7|4289.9|4283.9|4289.9|4283.9|4289.7|4283.7|2
1733743710000|2024-12-09 11:28:30|||||||||1
1733743740000|2024-12-09 11:29:00|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1733743750000|2024-12-09 11:29:10|4289.9|4283.9|4290.7|4284.7|4290.7|4284.7|4289.4|4283.4|1
1733743760000|2024-12-09 11:29:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1733743780000|2024-12-09 11:29:40|4291.7|4285.7|4291.4|4285.4|4291.7|4285.7|4291.4|4285.4|0
1733743790000|2024-12-09 11:29:50|4290.7|4284.7|4290.4|4284.4|4290.7|4284.7|4290.4|4284.4|0
1733743800000|2024-12-09 11:30:00|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|0
1733743810000|2024-12-09 11:30:10|4290|4284|4289.4|4283.4|4290|4284|4289.4|4283.4|0
1733743820000|2024-12-09 11:30:20|4290|4284|4290|4284|4290|4284|4290|4284|0
1733743830000|2024-12-09 11:30:30|4289.7|4283.7|4289.4|4283.4|4289.7|4283.7|4289.4|4283.4|0
1733743850000|2024-12-09 11:30:50|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1733743860000|2024-12-09 11:31:00|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|4289.4|4283.4|0
1733743870000|2024-12-09 11:31:10|4289.7|4283.7|4289.9|4283.9|4289.9|4283.9|4289.7|4283.7|0
1733743880000|2024-12-09 11:31:20|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|2
1733743900000|2024-12-09 11:31:40|||||||||1
1733743910000|2024-12-09 11:31:50|4291.1|4285.1|4292.4|4286.4|4292.4|4286.4|4291.1|4285.1|1
1733743920000|2024-12-09 11:32:00|||||||||1
1733743930000|2024-12-09 11:32:10|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1733743950000|2024-12-09 11:32:30|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|2
1733743980000|2024-12-09 11:33:00|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|1
1733744010000|2024-12-09 11:33:30|4291.6|4285.6|4290.9|4284.9|4291.6|4285.6|4290.6|4284.6|0
1733744020000|2024-12-09 11:33:40|4290.6|4284.6|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|0
1733744030000|2024-12-09 11:33:50|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|0
1733744040000|2024-12-09 11:34:00|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|0
1733744050000|2024-12-09 11:34:10|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1733744080000|2024-12-09 11:34:40|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|1
1733744090000|2024-12-09 11:34:50|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|0
1733744100000|2024-12-09 11:35:00|4291.7|4285.7|4293.4|4287.4|4293.4|4287.4|4291.7|4285.7|2
1733744130000|2024-12-09 11:35:30|4292.9|4286.9|4293.7|4287.7|4293.7|4287.7|4292.9|4286.9|7
1733744140000|2024-12-09 11:35:40|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1733744190000|2024-12-09 11:36:30|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|5
1733744210000|2024-12-09 11:36:50|||||||||5
1733744230000|2024-12-09 11:37:10|||||||||4
1733744250000|2024-12-09 11:37:30|||||||||12
1733744270000|2024-12-09 11:37:50|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|6
1733744280000|2024-12-09 11:38:00|4297.6|4291.6|4297.4|4291.4|4297.6|4291.6|4297.4|4291.4|1
1733744290000|2024-12-09 11:38:10|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733744300000|2024-12-09 11:38:20|4296.7|4290.7|4296.9|4290.9|4296.9|4290.9|4296.7|4290.7|0
1733744310000|2024-12-09 11:38:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733744320000|2024-12-09 11:38:40|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1733744350000|2024-12-09 11:39:10|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|2
1733744370000|2024-12-09 11:39:30|4297|4291|4296.4|4290.4|4297|4291|4296.4|4290.4|1
1733744400000|2024-12-09 11:40:00|4296.7|4290.7|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|0
1733744410000|2024-12-09 11:40:10|4298.4|4292.4|4299.4|4293.4|4299.4|4293.4|4298.4|4292.4|0
1733744420000|2024-12-09 11:40:20|4298.4|4292.4|4301.9|4295.9|4301.9|4295.9|4298.4|4292.4|6
1733744430000|2024-12-09 11:40:30|4301.6|4295.6|4301.4|4295.4|4301.6|4295.6|4301.4|4295.4|0
1733744440000|2024-12-09 11:40:40|4301.9|4295.9|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|4
1733744460000|2024-12-09 11:41:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|2
1733744470000|2024-12-09 11:41:10|4301.6|4295.6|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|6
1733744480000|2024-12-09 11:41:20|4302|4296|4303.2|4297.2|4303.4|4297.4|4302|4296|7
1733744490000|2024-12-09 11:41:30|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|1
1733744500000|2024-12-09 11:41:40|4303.2|4297.2|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|0
1733744510000|2024-12-09 11:41:50|||||||||1
1733744530000|2024-12-09 11:42:10|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|2
1733744540000|2024-12-09 11:42:20|4300|4294|4299.4|4293.4|4300|4294|4299.4|4293.4|1
1733744560000|2024-12-09 11:42:40|4298.7|4292.7|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|1
1733744580000|2024-12-09 11:43:00|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733744630000|2024-12-09 11:43:50|4298|4292|4297.7|4291.7|4298|4292|4297.7|4291.7|0
1733744650000|2024-12-09 11:44:10|4298.2|4292.2|4297.7|4291.7|4298.2|4292.2|4297.7|4291.7|3
1733744700000|2024-12-09 11:45:00|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|1
1733744760000|2024-12-09 11:46:00|4297.2|4291.2|4296.9|4290.9|4297.2|4291.2|4296.4|4290.4|0
1733744770000|2024-12-09 11:46:10|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|1
1733744780000|2024-12-09 11:46:20|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|9
1733744790000|2024-12-09 11:46:30|4300.1|4294.1|4300.4|4294.4|4300.4|4294.4|4300.1|4294.1|4
1733744800000|2024-12-09 11:46:40|4300.2|4294.2|4301.4|4295.4|4302.7|4296.7|4299.9|4293.9|3
1733744810000|2024-12-09 11:46:50|4301.9|4295.9|4302.7|4296.7|4302.7|4296.7|4301.7|4295.7|1
1733744820000|2024-12-09 11:47:00|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4302.4|4296.4|0
1733744830000|2024-12-09 11:47:10|4302.9|4296.9|4302.7|4296.7|4302.9|4296.9|4302.4|4296.4|0
1733744840000|2024-12-09 11:47:20|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733744850000|2024-12-09 11:47:30|4302.2|4296.2|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|4
1733744860000|2024-12-09 11:47:40|4301.9|4295.9|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|2
1733744890000|2024-12-09 11:48:10|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1733744920000|2024-12-09 11:48:40|4302.2|4296.2|4303.2|4297.2|4303.2|4297.2|4302.2|4296.2|2
1733744940000|2024-12-09 11:49:00|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.7|4296.7|2
1733744960000|2024-12-09 11:49:20|4302.8|4296.8|4303.2|4297.2|4303.2|4297.2|4302.4|4296.4|0
1733744980000|2024-12-09 11:49:40|4303.5|4297.5|4303.4|4297.4|4303.5|4297.5|4303.4|4297.4|2
1733744990000|2024-12-09 11:49:50|4303.7|4297.7|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|0
1733745000000|2024-12-09 11:50:00|4303.6|4297.6|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|0
1733745010000|2024-12-09 11:50:10|4303.6|4297.6|4303.4|4297.4|4303.6|4297.6|4303.4|4297.4|1
1733745020000|2024-12-09 11:50:20|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|4303.9|4297.9|0
1733745040000|2024-12-09 11:50:40|4303.7|4297.7|4303.9|4297.9|4303.9|4297.9|4303.7|4297.7|2
1733745060000|2024-12-09 11:51:00|4303.7|4297.7|4304.9|4298.9|4305.4|4299.4|4303.7|4297.7|2
1733745070000|2024-12-09 11:51:10|4305|4299|4303.4|4297.4|4305.4|4299.4|4303.4|4297.4|0
1733745080000|2024-12-09 11:51:20|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|0
1733745090000|2024-12-09 11:51:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|0
1733745100000|2024-12-09 11:51:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1733745110000|2024-12-09 11:51:50|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|1
1733745120000|2024-12-09 11:52:00|4301.2|4295.2|4301.2|4295.2|4301.4|4295.4|4301.2|4295.2|0
1733745130000|2024-12-09 11:52:10|4300.9|4294.9|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|0
1733745140000|2024-12-09 11:52:20|4300.1|4294.1|4299.7|4293.7|4300.1|4294.1|4299.4|4293.4|0
1733745150000|2024-12-09 11:52:30|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4298.4|4292.4|10
1733745160000|2024-12-09 11:52:40|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1733745190000|2024-12-09 11:53:10|4301|4295|4301.4|4295.4|4301.4|4295.4|4301|4295|6
1733745200000|2024-12-09 11:53:20|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1733745240000|2024-12-09 11:54:00|4301.9|4295.9|4302.4|4296.4|4302.8|4296.8|4301.9|4295.9|2
1733745250000|2024-12-09 11:54:10|4301.4|4295.4|4301.2|4295.2|4301.4|4295.4|4301.2|4295.2|3
1733745260000|2024-12-09 11:54:20|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1733745270000|2024-12-09 11:54:30|4300.4|4294.4|4298.4|4292.4|4300.4|4294.4|4298.4|4292.4|5
1733745280000|2024-12-09 11:54:40|4298.2|4292.2|4297.7|4291.7|4298.4|4292.4|4297.7|4291.7|0
1733745300000|2024-12-09 11:55:00|4295.5|4289.5|4293.4|4287.4|4295.7|4289.7|4293.4|4287.4|8
1733745310000|2024-12-09 11:55:10|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733745330000|2024-12-09 11:55:30|4294.4|4288.4|4294.2|4288.2|4294.4|4288.4|4294.2|4288.2|4
1733745340000|2024-12-09 11:55:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733745350000|2024-12-09 11:55:50|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|2
1733745390000|2024-12-09 11:56:30|4293.2|4287.2|4292.9|4286.9|4293.2|4287.2|4292.4|4286.4|5
1733745400000|2024-12-09 11:56:40|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1733745430000|2024-12-09 11:57:10|4290.4|4284.4|4291.5|4285.5|4291.5|4285.5|4290.4|4284.4|21
1733745440000|2024-12-09 11:57:20|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1733745460000|2024-12-09 11:57:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|2
1733745480000|2024-12-09 11:58:00|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|0
1733745490000|2024-12-09 11:58:10|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|6
1733745510000|2024-12-09 11:58:30|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1733745520000|2024-12-09 11:58:40|4293.4|4287.4|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|2
1733745530000|2024-12-09 11:58:50|4294|4288|4294.2|4288.2|4294.2|4288.2|4294|4288|0
1733745550000|2024-12-09 11:59:10|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|0
1733745560000|2024-12-09 11:59:20|4294.7|4288.7|4293.7|4287.7|4294.7|4288.7|4293.7|4287.7|1
1733745570000|2024-12-09 11:59:30|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1733745580000|2024-12-09 11:59:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|1
1733745590000|2024-12-09 11:59:50|4292.7|4286.7|4294.4|4288.4|4294.4|4288.4|4292.1|4286.1|3
1733745600000|2024-12-09 12:00:00|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.7|4286.7|0
1733745620000|2024-12-09 12:00:20|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1733745630000|2024-12-09 12:00:30|4292.4|4286.4|4291.4|4285.4|4292.4|4286.4|4291.4|4285.4|0
1733745640000|2024-12-09 12:00:40|4291.2|4285.2|4291.4|4285.4|4291.4|4285.4|4291.2|4285.2|0
1733745650000|2024-12-09 12:00:50|4291.2|4285.2|4291.4|4285.4|4291.4|4285.4|4291.2|4285.2|0
1733745660000|2024-12-09 12:01:00|4291.7|4285.7|4291.7|4285.7|4292.6|4286.6|4291.7|4285.7|0
1733745680000|2024-12-09 12:01:20|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1733745690000|2024-12-09 12:01:30|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|0
1733745700000|2024-12-09 12:01:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1733745710000|2024-12-09 12:01:50|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1733745720000|2024-12-09 12:02:00|4292.9|4286.9|4292.7|4286.7|4292.9|4286.9|4292.7|4286.7|0
1733745730000|2024-12-09 12:02:10|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|1
1733745750000|2024-12-09 12:02:30|4292|4286|4292.2|4286.2|4292.2|4286.2|4292|4286|0
1733745760000|2024-12-09 12:02:40|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1733745770000|2024-12-09 12:02:50|4292.2|4286.2|4292.4|4286.4|4292.4|4286.4|4292.2|4286.2|0
1733745780000|2024-12-09 12:03:00|4291.7|4285.7|4291.9|4285.9|4291.9|4285.9|4291.7|4285.7|0
1733745790000|2024-12-09 12:03:10|4291.7|4285.7|4291.4|4285.4|4291.7|4285.7|4289.4|4283.4|3
1733745800000|2024-12-09 12:03:20|||||||||1
1733745810000|2024-12-09 12:03:30|4291.7|4285.7|4292.4|4286.4|4292.4|4286.4|4291.7|4285.7|0
1733745830000|2024-12-09 12:03:50|4292.6|4286.6|4292.9|4286.9|4292.9|4286.9|4292.6|4286.6|0
1733745860000|2024-12-09 12:04:20|4293.4|4287.4|4293.2|4287.2|4293.4|4287.4|4293.2|4287.2|1
1733745870000|2024-12-09 12:04:30|4293.4|4287.4|4292.4|4286.4|4293.4|4287.4|4292.4|4286.4|0
1733745880000|2024-12-09 12:04:40|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1733745890000|2024-12-09 12:04:50|4292.4|4286.4|4294.4|4288.4|4294.4|4288.4|4292.4|4286.4|1
1733745910000|2024-12-09 12:05:10|4293.9|4287.9|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|1
1733745920000|2024-12-09 12:05:20|4293|4287|4292.9|4286.9|4293|4287|4292.4|4286.4|0
1733745930000|2024-12-09 12:05:30|4294.4|4288.4|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|4
1733745940000|2024-12-09 12:05:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733745950000|2024-12-09 12:05:50|4293.4|4287.4|4292.4|4286.4|4293.4|4287.4|4292.4|4286.4|0
1733745960000|2024-12-09 12:06:00|4293|4287|4293.4|4287.4|4293.4|4287.4|4293|4287|0
1733745970000|2024-12-09 12:06:10|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|0
1733745990000|2024-12-09 12:06:30|4291.4|4285.4|4291.4|4285.4|4292.4|4286.4|4291.4|4285.4|1
1733746000000|2024-12-09 12:06:40|4291.7|4285.7|4291.4|4285.4|4291.7|4285.7|4291.4|4285.4|0
1733746010000|2024-12-09 12:06:50|||||||||1
1733746040000|2024-12-09 12:07:20|4291.7|4285.7|4292.4|4286.4|4292.4|4286.4|4291.7|4285.7|1
1733746070000|2024-12-09 12:07:50|4292.9|4286.9|4292.7|4286.7|4293.4|4287.4|4292.7|4286.7|0
1733746080000|2024-12-09 12:08:00|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4292.7|4286.7|0
1733746090000|2024-12-09 12:08:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1733746100000|2024-12-09 12:08:20|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1733746110000|2024-12-09 12:08:30|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|2
1733746190000|2024-12-09 12:09:50|4292.8|4286.8|4293.4|4287.4|4293.4|4287.4|4292.8|4286.8|0
1733746200000|2024-12-09 12:10:00|4293.7|4287.7|4293.4|4287.4|4293.9|4287.9|4293.4|4287.4|0
1733746210000|2024-12-09 12:10:10|4293.7|4287.7|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|0
1733746220000|2024-12-09 12:10:20|4294.1|4288.1|4294.4|4288.4|4294.4|4288.4|4294.1|4288.1|0
1733746230000|2024-12-09 12:10:30|4294|4288|4294.4|4288.4|4294.4|4288.4|4293.7|4287.7|2
1733746250000|2024-12-09 12:10:50|4294.8|4288.8|4295.4|4289.4|4295.4|4289.4|4294.8|4288.8|0
1733746260000|2024-12-09 12:11:00|4295|4289|4294.7|4288.7|4295|4289|4294.7|4288.7|0
1733746270000|2024-12-09 12:11:10|4295.1|4289.1|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|1
1733746280000|2024-12-09 12:11:20|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733746290000|2024-12-09 12:11:30|||||||||1
1733746300000|2024-12-09 12:11:40|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.7|4289.7|0
1733746310000|2024-12-09 12:11:50|4295.7|4289.7|4296.4|4290.4|4296.4|4290.4|4295.7|4289.7|1
1733746320000|2024-12-09 12:12:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733746330000|2024-12-09 12:12:10|4296.8|4290.8|4298|4292|4298|4292|4296.4|4290.4|3
1733746340000|2024-12-09 12:12:20|4298.2|4292.2|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1733746350000|2024-12-09 12:12:30|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.2|4292.2|0
1733746360000|2024-12-09 12:12:40|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|0
1733746370000|2024-12-09 12:12:50|4298.7|4292.7|4299|4293|4299|4293|4298.7|4292.7|8
1733746380000|2024-12-09 12:13:00|4299.2|4293.2|4299.4|4293.4|4299.4|4293.4|4299.2|4293.2|0
1733746390000|2024-12-09 12:13:10|4298.9|4292.9|4298.4|4292.4|4299.2|4293.2|4298.4|4292.4|0
1733746400000|2024-12-09 12:13:20|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|244
1733746410000|2024-12-09 12:13:30|4297.9|4291.9|4297.9|4291.9|4297.9|4291.9|4297.4|4291.4|2
1733746420000|2024-12-09 12:13:40|4298.6|4292.6|4298.4|4292.4|4298.6|4292.6|4298.4|4292.4|1
1733746430000|2024-12-09 12:13:50|4298.2|4292.2|4298.4|4292.4|4298.4|4292.4|4297.4|4291.4|4
1733746450000|2024-12-09 12:14:10|4298.6|4292.6|4298.4|4292.4|4298.6|4292.6|4298.4|4292.4|0
1733746460000|2024-12-09 12:14:20|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|1
1733746470000|2024-12-09 12:14:30|4298.9|4292.9|4299.4|4293.4|4299.4|4293.4|4298.9|4292.9|0
1733746500000|2024-12-09 12:15:00|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1733746510000|2024-12-09 12:15:10|4300.4|4294.4|4299.4|4293.4|4300.4|4294.4|4299.4|4293.4|6
1733746520000|2024-12-09 12:15:20|4299.6|4293.6|4300.4|4294.4|4300.4|4294.4|4299.6|4293.6|0
1733746560000|2024-12-09 12:16:00|4300.7|4294.7|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|0
1733746580000|2024-12-09 12:16:20|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1733746590000|2024-12-09 12:16:30|4300.1|4294.1|4300.4|4294.4|4300.6|4294.6|4300.1|4294.1|0
1733746600000|2024-12-09 12:16:40|4300.9|4294.9|4302|4296|4302|4296|4300.6|4294.6|4
1733746610000|2024-12-09 12:16:50|4301.4|4295.4|4302.4|4296.4|4302.4|4296.4|4301.4|4295.4|1
1733746620000|2024-12-09 12:17:00|4302.2|4296.2|4300.9|4294.9|4302.4|4296.4|4300.7|4294.7|0
1733746630000|2024-12-09 12:17:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|3
1733746650000|2024-12-09 12:17:30|4302.7|4296.7|4302.9|4296.9|4302.9|4296.9|4302.7|4296.7|1
1733746660000|2024-12-09 12:17:40|4302.7|4296.7|4302.4|4296.4|4303.2|4297.2|4302.4|4296.4|1
1733746670000|2024-12-09 12:17:50|4302.9|4296.9|4303.2|4297.2|4303.2|4297.2|4302.4|4296.4|1
1733746680000|2024-12-09 12:18:00|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733746690000|2024-12-09 12:18:10|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|1
1733746700000|2024-12-09 12:18:20|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|1
1733746720000|2024-12-09 12:18:40|4303.1|4297.1|4302.7|4296.7|4303.1|4297.1|4302.7|4296.7|1
1733746730000|2024-12-09 12:18:50|4302.3|4296.3|4302.2|4296.2|4302.3|4296.3|4301.4|4295.4|1
1733746740000|2024-12-09 12:19:00|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1733746750000|2024-12-09 12:19:10|4302.2|4296.2|4301.7|4295.7|4302.4|4296.4|4301.4|4295.4|1
1733746760000|2024-12-09 12:19:20|4301.4|4295.4|4300.9|4294.9|4301.4|4295.4|4300.7|4294.7|1
1733746770000|2024-12-09 12:19:30|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|2
1733746780000|2024-12-09 12:19:40|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1733746800000|2024-12-09 12:20:00|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1733746810000|2024-12-09 12:20:10|4302.9|4296.9|4302.4|4296.4|4303.4|4297.4|4302.4|4296.4|1
1733746820000|2024-12-09 12:20:20|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|1
1733746860000|2024-12-09 12:21:00|4303.7|4297.7|4303.4|4297.4|4303.7|4297.7|4303.4|4297.4|1
1733746880000|2024-12-09 12:21:20|4302.7|4296.7|4302.4|4296.4|4303.4|4297.4|4302.4|4296.4|0
1733746890000|2024-12-09 12:21:30|4302.9|4296.9|4302.7|4296.7|4303.2|4297.2|4302.7|4296.7|1
1733746900000|2024-12-09 12:21:40|4303.2|4297.2|4302.4|4296.4|4303.4|4297.4|4302.4|4296.4|0
1733746910000|2024-12-09 12:21:50|4302.9|4296.9|4303.2|4297.2|4303.4|4297.4|4302.9|4296.9|1
1733746920000|2024-12-09 12:22:00|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733746930000|2024-12-09 12:22:10|4300.9|4294.9|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|3
1733746940000|2024-12-09 12:22:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1733746950000|2024-12-09 12:22:30|4300.4|4294.4|4300.4|4294.4|4301.2|4295.2|4300.4|4294.4|2
1733746960000|2024-12-09 12:22:40|4300.9|4294.9|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|0
1733746970000|2024-12-09 12:22:50|4300.1|4294.1|4299.9|4293.9|4300.2|4294.2|4299.4|4293.4|0
1733746980000|2024-12-09 12:23:00|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|0
1733746990000|2024-12-09 12:23:10|4299.9|4293.9|4299.4|4293.4|4300.4|4294.4|4299.4|4293.4|0
1733747000000|2024-12-09 12:23:20|4299.8|4293.8|4300.4|4294.4|4300.4|4294.4|4299.8|4293.8|0
1733747010000|2024-12-09 12:23:30|4300.6|4294.6|4300.4|4294.4|4300.6|4294.6|4300.4|4294.4|0
1733747020000|2024-12-09 12:23:40|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.6|4294.6|1
1733747030000|2024-12-09 12:23:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|1
1733747040000|2024-12-09 12:24:00|4300.4|4294.4|4299.9|4293.9|4300.4|4294.4|4299.9|4293.9|1
1733747060000|2024-12-09 12:24:20|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|1
1733747070000|2024-12-09 12:24:30|||||||||1
1733747080000|2024-12-09 12:24:40|4300.6|4294.6|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|1
1733747090000|2024-12-09 12:24:50|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|2
1733747100000|2024-12-09 12:25:00|4300.4|4294.4|4300.9|4294.9|4301.2|4295.2|4300.4|4294.4|7
1733747110000|2024-12-09 12:25:10|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733747130000|2024-12-09 12:25:30|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.9|4294.9|4
1733747140000|2024-12-09 12:25:40|4300.7|4294.7|4300.9|4294.9|4301.2|4295.2|4300.7|4294.7|1
1733747170000|2024-12-09 12:26:10|4301.9|4295.9|4301.4|4295.4|4302.4|4296.4|4301.4|4295.4|0
1733747180000|2024-12-09 12:26:20|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|9
1733747190000|2024-12-09 12:26:30|4300.6|4294.6|4301.4|4295.4|4301.4|4295.4|4300.4|4294.4|1
1733747200000|2024-12-09 12:26:40|4300.9|4294.9|4301.4|4295.4|4301.4|4295.4|4300.4|4294.4|2
1733747210000|2024-12-09 12:26:50|4300.7|4294.7|4300.9|4294.9|4301.4|4295.4|4300.7|4294.7|6
1733747220000|2024-12-09 12:27:00|4300.7|4294.7|4299.9|4293.9|4300.7|4294.7|4299.9|4293.9|1
1733747230000|2024-12-09 12:27:10|||||||||1
1733747240000|2024-12-09 12:27:20|||||||||1
1733747250000|2024-12-09 12:27:30|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|3
1733747260000|2024-12-09 12:27:40|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|0
1733747290000|2024-12-09 12:28:10|4300.9|4294.9|4301.4|4295.4|4301.9|4295.9|4300.7|4294.7|1
1733747310000|2024-12-09 12:28:30|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1733747320000|2024-12-09 12:28:40|4301.9|4295.9|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|2
1733747330000|2024-12-09 12:28:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|0
1733747340000|2024-12-09 12:29:00|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4
1733747350000|2024-12-09 12:29:10|4300.6|4294.6|4300.4|4294.4|4300.6|4294.6|4300.4|4294.4|1
1733747370000|2024-12-09 12:29:30|4300.7|4294.7|4300.4|4294.4|4300.9|4294.9|4300.4|4294.4|2
1733747390000|2024-12-09 12:29:50|||||||||1
1733747400000|2024-12-09 12:30:00|4300.9|4294.9|4299.4|4293.4|4300.9|4294.9|4299.4|4293.4|2
1733747410000|2024-12-09 12:30:10|4298.9|4292.9|4301.4|4295.4|4301.4|4295.4|4298.9|4292.9|15
1733747430000|2024-12-09 12:30:30|4301.1|4295.1|4300.4|4294.4|4301.1|4295.1|4300.4|4294.4|1
1733747450000|2024-12-09 12:30:50|||||||||1
1733747460000|2024-12-09 12:31:00|4300.9|4294.9|4300.9|4294.9|4301.4|4295.4|4300.7|4294.7|0
1733747470000|2024-12-09 12:31:10|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4300.9|4294.9|1
1733747480000|2024-12-09 12:31:20|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733747490000|2024-12-09 12:31:30|4301.4|4295.4|4302.4|4296.4|4302.4|4296.4|4301.4|4295.4|0
1733747500000|2024-12-09 12:31:40|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|2
1733747510000|2024-12-09 12:31:50|4300.9|4294.9|4298.9|4292.9|4300.9|4294.9|4298.9|4292.9|15
1733747520000|2024-12-09 12:32:00|4299.2|4293.2|4299.9|4293.9|4299.9|4293.9|4299.2|4293.2|0
1733747530000|2024-12-09 12:32:10|4300.2|4294.2|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|0
1733747540000|2024-12-09 12:32:20|4301.2|4295.2|4301.4|4295.4|4301.4|4295.4|4301.2|4295.2|0
1733747560000|2024-12-09 12:32:40|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|14
1733747570000|2024-12-09 12:32:50|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|1
1733747580000|2024-12-09 12:33:00|4301.7|4295.7|4302.4|4296.4|4302.4|4296.4|4301.7|4295.7|0
1733747620000|2024-12-09 12:33:40|4302|4296|4302.4|4296.4|4302.4|4296.4|4302|4296|0
1733747650000|2024-12-09 12:34:10|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1733747690000|2024-12-09 12:34:50|4301.7|4295.7|4302.4|4296.4|4302.4|4296.4|4301.7|4295.7|6
1733747700000|2024-12-09 12:35:00|4302.7|4296.7|4302|4296|4302.7|4296.7|4302|4296|1
1733747720000|2024-12-09 12:35:20|4302.2|4296.2|4301.4|4295.4|4302.2|4296.2|4301.4|4295.4|0
1733747730000|2024-12-09 12:35:30|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|4302.2|4296.2|0
1733747740000|2024-12-09 12:35:40|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733747760000|2024-12-09 12:36:00|4302.1|4296.1|4301.7|4295.7|4302.1|4296.1|4301.4|4295.4|0
1733747770000|2024-12-09 12:36:10|4301.9|4295.9|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|1
1733747790000|2024-12-09 12:36:30|4301.7|4295.7|4301.9|4295.9|4301.9|4295.9|4301.7|4295.7|2
1733747800000|2024-12-09 12:36:40|4301.7|4295.7|4301.9|4295.9|4301.9|4295.9|4301.7|4295.7|9
1733747810000|2024-12-09 12:36:50|4301.4|4295.4|4301.4|4295.4|4301.9|4295.9|4301.4|4295.4|3
1733747820000|2024-12-09 12:37:00|4301|4295|4299.9|4293.9|4301|4295|4299.9|4293.9|1
1733747830000|2024-12-09 12:37:10|4301.2|4295.2|4301.4|4295.4|4301.6|4295.6|4301.2|4295.2|9
1733747840000|2024-12-09 12:37:20|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|1
1733747850000|2024-12-09 12:37:30|4300.8|4294.8|4300.4|4294.4|4301.1|4295.1|4300.4|4294.4|0
1733747860000|2024-12-09 12:37:40|4300.6|4294.6|4300.4|4294.4|4300.6|4294.6|4300.4|4294.4|0
1733747870000|2024-12-09 12:37:50|4301.1|4295.1|4301.4|4295.4|4301.4|4295.4|4301.1|4295.1|0
1733747890000|2024-12-09 12:38:10|4301.7|4295.7|4301.4|4295.4|4301.7|4295.7|4301.4|4295.4|0
1733747900000|2024-12-09 12:38:20|4301.2|4295.2|4300.9|4294.9|4301.2|4295.2|4300.4|4294.4|2
1733747910000|2024-12-09 12:38:30|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|2
1733747920000|2024-12-09 12:38:40|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|1
1733747940000|2024-12-09 12:39:00|4302.1|4296.1|4302.4|4296.4|4302.4|4296.4|4301.7|4295.7|1
1733747950000|2024-12-09 12:39:10|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|1
1733747960000|2024-12-09 12:39:20|4302.9|4296.9|4302.9|4296.9|4302.9|4296.9|4302.4|4296.4|0
1733747970000|2024-12-09 12:39:30|||||||||1
1733747980000|2024-12-09 12:39:40|||||||||2
1733747990000|2024-12-09 12:39:50|||||||||1
1733748010000|2024-12-09 12:40:10|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|4303.2|4297.2|1
1733748030000|2024-12-09 12:40:30|4303.6|4297.6|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|0
1733748040000|2024-12-09 12:40:40|4303.9|4297.9|4305.9|4299.9|4305.9|4299.9|4303.7|4297.7|6
1733748050000|2024-12-09 12:40:50|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305|4299|0
1733748060000|2024-12-09 12:41:00|4305.7|4299.7|4304.7|4298.7|4305.7|4299.7|4304.4|4298.4|1
1733748070000|2024-12-09 12:41:10|4305|4299|4305.7|4299.7|4305.7|4299.7|4305|4299|0
1733748080000|2024-12-09 12:41:20|4306|4300|4306|4300|4306|4300|4306|4300|1
1733748090000|2024-12-09 12:41:30|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1733748100000|2024-12-09 12:41:40|4306.4|4300.4|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|0
1733748110000|2024-12-09 12:41:50|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1733748120000|2024-12-09 12:42:00|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|1
1733748130000|2024-12-09 12:42:10|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306|4300|1
1733748140000|2024-12-09 12:42:20|4306|4300|4306|4300|4306|4300|4306|4300|0
1733748150000|2024-12-09 12:42:30|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|0
1733748160000|2024-12-09 12:42:40|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|1
1733748210000|2024-12-09 12:43:30|4305.2|4299.2|4304.4|4298.4|4305.4|4299.4|4304.4|4298.4|2
1733748220000|2024-12-09 12:43:40|4303.7|4297.7|4304|4298|4304|4298|4303.7|4297.7|1
1733748230000|2024-12-09 12:43:50|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1733748240000|2024-12-09 12:44:00|4304.2|4298.2|4303.4|4297.4|4304.4|4298.4|4303.4|4297.4|0
1733748250000|2024-12-09 12:44:10|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|1
1733748260000|2024-12-09 12:44:20|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4302.2|4296.2|0
1733748270000|2024-12-09 12:44:30|||||||||1
1733748290000|2024-12-09 12:44:50|4302.7|4296.7|4302.9|4296.9|4302.9|4296.9|4302.7|4296.7|0
1733748300000|2024-12-09 12:45:00|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733748310000|2024-12-09 12:45:10|4302.7|4296.7|4302.4|4296.4|4302.7|4296.7|4302.4|4296.4|0
1733748340000|2024-12-09 12:45:40|4302.2|4296.2|4300.7|4294.7|4302.2|4296.2|4300.4|4294.4|1
1733748350000|2024-12-09 12:45:50|4300.9|4294.9|4302|4296|4302|4296|4300.9|4294.9|8
1733748360000|2024-12-09 12:46:00|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733748380000|2024-12-09 12:46:20|4301.9|4295.9|4303.4|4297.4|4303.4|4297.4|4301.9|4295.9|3
1733748390000|2024-12-09 12:46:30|4303.7|4297.7|4304.4|4298.4|4304.4|4298.4|4303.7|4297.7|0
1733748410000|2024-12-09 12:46:50|4304.7|4298.7|4305.4|4299.4|4305.4|4299.4|4304.7|4298.7|0
1733748420000|2024-12-09 12:47:00|4305.7|4299.7|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|2
1733748430000|2024-12-09 12:47:10|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|0
1733748440000|2024-12-09 12:47:20|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.7|4299.7|1
1733748450000|2024-12-09 12:47:30|4305.7|4299.7|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|1
1733748460000|2024-12-09 12:47:40|4304.7|4298.7|4305.4|4299.4|4305.4|4299.4|4304.7|4298.7|1
1733748470000|2024-12-09 12:47:50|4305.2|4299.2|4305.4|4299.4|4305.4|4299.4|4304.7|4298.7|1
1733748480000|2024-12-09 12:48:00|4304.7|4298.7|4304.7|4298.7|4305.2|4299.2|4304.7|4298.7|0
1733748490000|2024-12-09 12:48:10|4304.9|4298.9|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|1
1733748500000|2024-12-09 12:48:20|4304.9|4298.9|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|1
1733748510000|2024-12-09 12:48:30|4305.2|4299.2|4305.4|4299.4|4305.4|4299.4|4305.2|4299.2|1
1733748550000|2024-12-09 12:49:10|4304.1|4298.1|4304.4|4298.4|4304.4|4298.4|4304.1|4298.1|3
1733748560000|2024-12-09 12:49:20|4304.9|4298.9|4303.9|4297.9|4304.9|4298.9|4303.9|4297.9|1
1733748570000|2024-12-09 12:49:30|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|1
1733748580000|2024-12-09 12:49:40|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|4304.4|4298.4|0
1733748590000|2024-12-09 12:49:50|4304.6|4298.6|4305.4|4299.4|4305.4|4299.4|4304.6|4298.6|1
1733748630000|2024-12-09 12:50:30|4304.4|4298.4|4304.4|4298.4|4305.4|4299.4|4304.4|4298.4|2
1733748640000|2024-12-09 12:50:40|4303.4|4297.4|4303.9|4297.9|4304.4|4298.4|4303.4|4297.4|0
1733748650000|2024-12-09 12:50:50|4303.4|4297.4|4304.4|4298.4|4304.4|4298.4|4303.4|4297.4|1
1733748660000|2024-12-09 12:51:00|4304.1|4298.1|4303.9|4297.9|4304.1|4298.1|4303.9|4297.9|1
1733748670000|2024-12-09 12:51:10|4304.4|4298.4|4303.9|4297.9|4304.4|4298.4|4303.9|4297.9|2
1733748680000|2024-12-09 12:51:20|4303.2|4297.2|4303.9|4297.9|4303.9|4297.9|4303.2|4297.2|1
1733748690000|2024-12-09 12:51:30|4303.4|4297.4|4303.9|4297.9|4303.9|4297.9|4303.4|4297.4|1
1733748700000|2024-12-09 12:51:40|4303.4|4297.4|4304.4|4298.4|4304.4|4298.4|4302.9|4296.9|3
1733748710000|2024-12-09 12:51:50|4304.7|4298.7|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|0
1733748720000|2024-12-09 12:52:00|4304.1|4298.1|4302.9|4296.9|4304.1|4298.1|4302.9|4296.9|1
1733748730000|2024-12-09 12:52:10|4303.2|4297.2|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|2
1733748740000|2024-12-09 12:52:20|4303.3|4297.3|4304.4|4298.4|4304.4|4298.4|4303.3|4297.3|274
1733748750000|2024-12-09 12:52:30|4304.1|4298.1|4305.9|4299.9|4305.9|4299.9|4304.1|4298.1|1
1733748760000|2024-12-09 12:52:40|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|2
1733748770000|2024-12-09 12:52:50|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4305.9|4299.9|3
1733748780000|2024-12-09 12:53:00|4307.2|4301.2|4307.2|4301.2|4307.5|4301.5|4307.2|4301.2|4
1733748800000|2024-12-09 12:53:20|4306.9|4300.9|4307|4301|4307|4301|4306.7|4300.7|2
1733748810000|2024-12-09 12:53:30|4306.7|4300.7|4306.4|4300.4|4306.7|4300.7|4306.2|4300.2|0
1733748830000|2024-12-09 12:53:50|4305.7|4299.7|4306.4|4300.4|4306.4|4300.4|4305.7|4299.7|0
1733748840000|2024-12-09 12:54:00|4306.2|4300.2|4306.2|4300.2|4306.4|4300.4|4306.2|4300.2|0
1733748850000|2024-12-09 12:54:10|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1733748860000|2024-12-09 12:54:20|4306.2|4300.2|4306.4|4300.4|4306.4|4300.4|4306.2|4300.2|3
1733748890000|2024-12-09 12:54:50|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|0
1733748900000|2024-12-09 12:55:00|4305.4|4299.4|4306.4|4300.4|4306.4|4300.4|4305.4|4299.4|1
1733748920000|2024-12-09 12:55:20|4306.1|4300.1|4304.9|4298.9|4306.1|4300.1|4304.9|4298.9|9
1733748930000|2024-12-09 12:55:30|4306.4|4300.4|4307.2|4301.2|4307.2|4301.2|4306.4|4300.4|6
1733748950000|2024-12-09 12:55:50|4308.4|4302.4|4309|4303|4309|4303|4308.4|4302.4|4
1733748960000|2024-12-09 12:56:00|4309.2|4303.2|4310.4|4304.4|4310.4|4304.4|4309.2|4303.2|1
1733748980000|2024-12-09 12:56:20|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1733748990000|2024-12-09 12:56:30|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1733749020000|2024-12-09 12:57:00|4310.7|4304.7|4309.4|4303.4|4310.7|4304.7|4309.4|4303.4|3
1733749040000|2024-12-09 12:57:20|4309.7|4303.7|4308.4|4302.4|4309.9|4303.9|4308.4|4302.4|3
1733749050000|2024-12-09 12:57:30|4308.2|4302.2|4308.4|4302.4|4308.4|4302.4|4308.2|4302.2|0
1733749060000|2024-12-09 12:57:40|4308.2|4302.2|4308.4|4302.4|4308.4|4302.4|4308.2|4302.2|0
1733749070000|2024-12-09 12:57:50|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|5
1733749080000|2024-12-09 12:58:00|4309.7|4303.7|4310.2|4304.2|4310.4|4304.4|4309.7|4303.7|4
1733749090000|2024-12-09 12:58:10|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|0
1733749100000|2024-12-09 12:58:20|4309.4|4303.4|4310.4|4304.4|4310.4|4304.4|4309.4|4303.4|3
1733749120000|2024-12-09 12:58:40|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|0
1733749130000|2024-12-09 12:58:50|||||||||1
1733749150000|2024-12-09 12:59:10|4310.7|4304.7|4310.7|4304.7|4310.9|4304.9|4310.4|4304.4|5
1733749160000|2024-12-09 12:59:20|4310.9|4304.9|4314.7|4308.7|4314.9|4308.9|4310.9|4304.9|70
1733749170000|2024-12-09 12:59:30|4315.4|4309.4|4317.7|4311.7|4317.7|4311.7|4315.2|4309.2|10
1733749180000|2024-12-09 12:59:40|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.2|4311.2|3
1733749190000|2024-12-09 12:59:50|4317.4|4311.4|4316.7|4310.7|4317.4|4311.4|4316.4|4310.4|0
1733749200000|2024-12-09 13:00:00|4316.9|4310.9|4319.7|4313.7|4319.7|4313.7|4316.7|4310.7|7
1733749210000|2024-12-09 13:00:10|4319.4|4313.4|4317.4|4311.4|4319.4|4313.4|4315.7|4309.7|4
1733749220000|2024-12-09 13:00:20|4317.7|4311.7|4317.4|4311.4|4318.7|4312.7|4317.2|4311.2|7
1733749230000|2024-12-09 13:00:30|4317.2|4311.2|4317.9|4311.9|4317.9|4311.9|4317.2|4311.2|0
1733749240000|2024-12-09 13:00:40|4318.4|4312.4|4319.7|4313.7|4319.9|4313.9|4318.4|4312.4|3
1733749250000|2024-12-09 13:00:50|4319.9|4313.9|4319.7|4313.7|4319.9|4313.9|4319.7|4313.7|0
1733749260000|2024-12-09 13:01:00|4320.7|4314.7|4322.7|4316.7|4322.7|4316.7|4320.4|4314.4|18
1733749270000|2024-12-09 13:01:10|4322.4|4316.4|4322.2|4316.2|4322.7|4316.7|4321.7|4315.7|4
1733749280000|2024-12-09 13:01:20|4322.7|4316.7|4323.4|4317.4|4323.7|4317.7|4322.7|4316.7|21
1733749290000|2024-12-09 13:01:30|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323|4317|3
1733749300000|2024-12-09 13:01:40|4323.2|4317.2|4321.4|4315.4|4323.2|4317.2|4321.4|4315.4|9
1733749310000|2024-12-09 13:01:50|4321.2|4315.2|4319.2|4313.2|4321.4|4315.4|4319.2|4313.2|1
1733749320000|2024-12-09 13:02:00|4319.4|4313.4|4319.4|4313.4|4321.7|4315.7|4319.4|4313.4|3
1733749330000|2024-12-09 13:02:10|4319.2|4313.2|4318.9|4312.9|4319.2|4313.2|4318|4312|1
1733749340000|2024-12-09 13:02:20|4319.2|4313.2|4319.9|4313.9|4320.4|4314.4|4319.2|4313.2|5
1733749350000|2024-12-09 13:02:30|4319.4|4313.4|4320.2|4314.2|4320.4|4314.4|4319.4|4313.4|2
1733749360000|2024-12-09 13:02:40|4320.4|4314.4|4319.4|4313.4|4320.4|4314.4|4319.4|4313.4|1
1733749370000|2024-12-09 13:02:50|4319.7|4313.7|4319.4|4313.4|4320.2|4314.2|4319.4|4313.4|1
1733749380000|2024-12-09 13:03:00|4316.2|4310.2|4314.9|4308.9|4316.2|4310.2|4314.9|4308.9|58
1733749390000|2024-12-09 13:03:10|4314.4|4308.4|4315.9|4309.9|4316.2|4310.2|4314.4|4308.4|9
1733749400000|2024-12-09 13:03:20|4316.7|4310.7|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|7
1733749410000|2024-12-09 13:03:30|4316.7|4310.7|4317.7|4311.7|4318.4|4312.4|4316.4|4310.4|2
1733749420000|2024-12-09 13:03:40|4318.7|4312.7|4317.9|4311.9|4318.7|4312.7|4317.9|4311.9|3
1733749430000|2024-12-09 13:03:50|4318.2|4312.2|4318.7|4312.7|4319|4313|4318.2|4312.2|0
1733749440000|2024-12-09 13:04:00|4319|4313|4320|4314|4321|4315|4319|4313|9
1733749450000|2024-12-09 13:04:10|4320.2|4314.2|4321|4315|4321|4315|4320|4314|1
1733749460000|2024-12-09 13:04:20|4320|4314|4319.7|4313.7|4320|4314|4319.4|4313.4|3
1733749470000|2024-12-09 13:04:30|4319.4|4313.4|4319.7|4313.7|4319.7|4313.7|4319.4|4313.4|2
1733749480000|2024-12-09 13:04:40|4320|4314|4321.2|4315.2|4321.2|4315.2|4320|4314|2
1733749490000|2024-12-09 13:04:50|4321|4315|4322.2|4316.2|4322.2|4316.2|4321|4315|1
1733749500000|2024-12-09 13:05:00|4322.5|4316.5|4325.5|4319.5|4325.5|4319.5|4322|4316|16
1733749510000|2024-12-09 13:05:10|4325.2|4319.2|4326|4320|4326|4320|4325|4319|1
1733749520000|2024-12-09 13:05:20|4326.3|4320.3|4327|4321|4328|4322|4326.3|4320.3|9
1733749530000|2024-12-09 13:05:30|4326.7|4320.7|4326.5|4320.5|4327.3|4321.3|4326|4320|3
1733749540000|2024-12-09 13:05:40|4326.7|4320.7|4327|4321|4327|4321|4326.5|4320.5|2
1733749550000|2024-12-09 13:05:50|4326.7|4320.7|4326|4320|4326.7|4320.7|4326|4320|0
1733749560000|2024-12-09 13:06:00|4326.2|4320.2|4327|4321|4327|4321|4326.2|4320.2|1
1733749570000|2024-12-09 13:06:10|4326.4|4320.4|4324.9|4318.9|4327.5|4321.5|4324.7|4318.7|79
1733749580000|2024-12-09 13:06:20|4325.4|4319.4|4324.9|4318.9|4325.4|4319.4|4324.9|4318.9|5
1733749590000|2024-12-09 13:06:30|4325.2|4319.2|4325.2|4319.2|4325.4|4319.4|4324.7|4318.7|4
1733749600000|2024-12-09 13:06:40|4325.4|4319.4|4323.2|4317.2|4325.4|4319.4|4323.2|4317.2|8
1733749610000|2024-12-09 13:06:50|4322.3|4316.3|4321.7|4315.7|4322.4|4316.4|4321.7|4315.7|0
1733749620000|2024-12-09 13:07:00|4322|4316|4321.2|4315.2|4322|4316|4321.2|4315.2|0
1733749630000|2024-12-09 13:07:10|4320.2|4314.2|4320|4314|4320.4|4314.4|4319.4|4313.4|0
1733749640000|2024-12-09 13:07:20|4319.4|4313.4|4319.7|4313.7|4319.7|4313.7|4318.2|4312.2|2
1733749650000|2024-12-09 13:07:30|4320|4314|4317.4|4311.4|4320|4314|4317|4311|14
1733749660000|2024-12-09 13:07:40|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|2
1733749670000|2024-12-09 13:07:50|4318|4312|4318|4312|4318.2|4312.2|4317.7|4311.7|0
1733749680000|2024-12-09 13:08:00|4318.8|4312.8|4321|4315|4321|4315|4318.8|4312.8|5
1733749690000|2024-12-09 13:08:10|4321.2|4315.2|4319.4|4313.4|4321.2|4315.2|4319.4|4313.4|5
1733749700000|2024-12-09 13:08:20|4319.7|4313.7|4320.2|4314.2|4320.7|4314.7|4319.7|4313.7|5
1733749710000|2024-12-09 13:08:30|4319.9|4313.9|4320|4314|4320.4|4314.4|4319.9|4313.9|4
1733749720000|2024-12-09 13:08:40|4319.4|4313.4|4317.7|4311.7|4319.4|4313.4|4317.7|4311.7|9
1733749730000|2024-12-09 13:08:50|4317.4|4311.4|4317.2|4311.2|4317.4|4311.4|4317.2|4311.2|0
1733749740000|2024-12-09 13:09:00|4318.2|4312.2|4318.7|4312.7|4318.7|4312.7|4317.7|4311.7|2
1733749750000|2024-12-09 13:09:10|4318.4|4312.4|4318.4|4312.4|4318.7|4312.7|4318.2|4312.2|0
1733749760000|2024-12-09 13:09:20|4318.7|4312.7|4317.9|4311.9|4318.7|4312.7|4317.9|4311.9|0
1733749770000|2024-12-09 13:09:30|4316.4|4310.4|4317.2|4311.2|4317.2|4311.2|4316.4|4310.4|2
1733749780000|2024-12-09 13:09:40|4317.4|4311.4|4320.2|4314.2|4320.2|4314.2|4317.2|4311.2|3
1733749790000|2024-12-09 13:09:50|4320.4|4314.4|4322.7|4316.7|4323.4|4317.4|4320.4|4314.4|6
1733749800000|2024-12-09 13:10:00|4323|4317|4322|4316|4323|4317|4321.7|4315.7|1
1733749810000|2024-12-09 13:10:10|4321.7|4315.7|4321.4|4315.4|4322.4|4316.4|4320.7|4314.7|2
1733749820000|2024-12-09 13:10:20|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|1
1733749830000|2024-12-09 13:10:30|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|4321.4|4315.4|0
1733749840000|2024-12-09 13:10:40|4321.2|4315.2|4321.2|4315.2|4321.4|4315.4|4321.2|4315.2|3
1733749850000|2024-12-09 13:10:50|4320.2|4314.2|4319.4|4313.4|4320.4|4314.4|4319|4313|0
1733749860000|2024-12-09 13:11:00|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4319.2|4313.2|1
1733749870000|2024-12-09 13:11:10|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4319.2|4313.2|2
1733749880000|2024-12-09 13:11:20|||||||||1
1733749890000|2024-12-09 13:11:30|4320.3|4314.3|4321.4|4315.4|4321.4|4315.4|4320.3|4314.3|6
1733749900000|2024-12-09 13:11:40|4322|4316|4322.4|4316.4|4323|4317|4322|4316|10
1733749910000|2024-12-09 13:11:50|4321.4|4315.4|4321.9|4315.9|4322.4|4316.4|4321.4|4315.4|0
1733749920000|2024-12-09 13:12:00|4322.7|4316.7|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|24
1733749930000|2024-12-09 13:12:10|4322.7|4316.7|4322.4|4316.4|4322.7|4316.7|4322|4316|2
1733749940000|2024-12-09 13:12:20|4322.7|4316.7|4323.7|4317.7|4323.7|4317.7|4322.7|4316.7|3
1733749950000|2024-12-09 13:12:30|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|0
1733749960000|2024-12-09 13:12:40|4324.2|4318.2|4322.4|4316.4|4324.5|4318.5|4322.4|4316.4|6
1733749970000|2024-12-09 13:12:50|4323.2|4317.2|4324.2|4318.2|4324.2|4318.2|4323.2|4317.2|12
1733749980000|2024-12-09 13:13:00|4324.7|4318.7|4325.2|4319.2|4325.4|4319.4|4324.5|4318.5|8
1733749990000|2024-12-09 13:13:10|4325.4|4319.4|4324.7|4318.7|4325.4|4319.4|4324.4|4318.4|1
1733750000000|2024-12-09 13:13:20|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|0
1733750010000|2024-12-09 13:13:30|4324.7|4318.7|4325.2|4319.2|4325.4|4319.4|4324.7|4318.7|14
1733750020000|2024-12-09 13:13:40|4324.9|4318.9|4325.4|4319.4|4325.4|4319.4|4324.9|4318.9|2
1733750030000|2024-12-09 13:13:50|||||||||1
1733750040000|2024-12-09 13:14:00|4324.9|4318.9|4325|4319|4325.7|4319.7|4324.7|4318.7|15
1733750050000|2024-12-09 13:14:10|4324.7|4318.7|4325.4|4319.4|4325.4|4319.4|4324.7|4318.7|4
1733750060000|2024-12-09 13:14:20|4325.2|4319.2|4325.2|4319.2|4325.2|4319.2|4324.9|4318.9|2
1733750070000|2024-12-09 13:14:30|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|0
1733750080000|2024-12-09 13:14:40|4324.9|4318.9|4324.7|4318.7|4325.4|4319.4|4324.5|4318.5|6
1733750090000|2024-12-09 13:14:50|4324.9|4318.9|4325.9|4319.9|4326.2|4320.2|4324.9|4318.9|1
1733750100000|2024-12-09 13:15:00|4326.2|4320.2|4325.4|4319.4|4328.2|4322.2|4325.4|4319.4|9
1733750110000|2024-12-09 13:15:10|4325.2|4319.2|4325.4|4319.4|4325.4|4319.4|4325.2|4319.2|0
1733750120000|2024-12-09 13:15:20|4325.2|4319.2|4325.2|4319.2|4325.4|4319.4|4324.7|4318.7|4
1733750130000|2024-12-09 13:15:30|4325.4|4319.4|4325.2|4319.2|4325.4|4319.4|4325.2|4319.2|0
1733750140000|2024-12-09 13:15:40|4324.9|4318.9|4325.4|4319.4|4326.2|4320.2|4324.9|4318.9|3
1733750150000|2024-12-09 13:15:50|4325.9|4319.9|4325.7|4319.7|4325.9|4319.9|4325.4|4319.4|0
1733750160000|2024-12-09 13:16:00|4325.9|4319.9|4323.4|4317.4|4326.7|4320.7|4323.2|4317.2|37
1733750170000|2024-12-09 13:16:10|4323.2|4317.2|4325|4319|4325|4319|4323.2|4317.2|4
1733750180000|2024-12-09 13:16:20|4324.7|4318.7|4324.9|4318.9|4324.9|4318.9|4322.7|4316.7|169
1733750190000|2024-12-09 13:16:30|4324.2|4318.2|4324.4|4318.4|4325.2|4319.2|4323.9|4317.9|7
1733750200000|2024-12-09 13:16:40|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|4324.7|4318.7|0
1733750210000|2024-12-09 13:16:50|4324.4|4318.4|4324.9|4318.9|4324.9|4318.9|4324.4|4318.4|1
1733750220000|2024-12-09 13:17:00|4325.2|4319.2|4325.7|4319.7|4326.2|4320.2|4324.4|4318.4|10
1733750230000|2024-12-09 13:17:10|4325.9|4319.9|4326.2|4320.2|4326.2|4320.2|4325.7|4319.7|0
1733750240000|2024-12-09 13:17:20|4325.7|4319.7|4325.4|4319.4|4325.7|4319.7|4324.9|4318.9|4
1733750250000|2024-12-09 13:17:30|4324.9|4318.9|4324.7|4318.7|4324.9|4318.9|4324.7|4318.7|1
1733750260000|2024-12-09 13:17:40|4324.4|4318.4|4324.7|4318.7|4324.7|4318.7|4323.7|4317.7|2
1733750270000|2024-12-09 13:17:50|4324.9|4318.9|4323.7|4317.7|4324.9|4318.9|4323.7|4317.7|1
1733750280000|2024-12-09 13:18:00|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|1
1733750290000|2024-12-09 13:18:10|4322.7|4316.7|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|0
1733750300000|2024-12-09 13:18:20|4322.2|4316.2|4322.4|4316.4|4322.7|4316.7|4322.2|4316.2|1
1733750310000|2024-12-09 13:18:30|4321.7|4315.7|4321.9|4315.9|4321.9|4315.9|4321.7|4315.7|1
1733750320000|2024-12-09 13:18:40|4322.7|4316.7|4321.9|4315.9|4322.7|4316.7|4321.9|4315.9|1
1733750330000|2024-12-09 13:18:50|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.2|4314.2|4
1733750340000|2024-12-09 13:19:00|4320.9|4314.9|4321.2|4315.2|4321.2|4315.2|4320.9|4314.9|2
1733750350000|2024-12-09 13:19:10|4321.4|4315.4|4321.2|4315.2|4322.2|4316.2|4320.9|4314.9|4
1733750360000|2024-12-09 13:19:20|4321.4|4315.4|4321.9|4315.9|4321.9|4315.9|4320.7|4314.7|1
1733750370000|2024-12-09 13:19:30|4322.2|4316.2|4322.4|4316.4|4322.9|4316.9|4322.2|4316.2|4
1733750380000|2024-12-09 13:19:40|4322.2|4316.2|4322.2|4316.2|4322.7|4316.7|4322.2|4316.2|1
1733750390000|2024-12-09 13:19:50|4321.7|4315.7|4322.7|4316.7|4322.9|4316.9|4321.7|4315.7|6
1733750400000|2024-12-09 13:20:00|4322.9|4316.9|4325.4|4319.4|4325.4|4319.4|4322.7|4316.7|4
1733750410000|2024-12-09 13:20:10|4324.7|4318.7|4324.9|4318.9|4325.2|4319.2|4324.7|4318.7|1
1733750420000|2024-12-09 13:20:20|4324.7|4318.7|4325.7|4319.7|4325.7|4319.7|4324.7|4318.7|1
1733750430000|2024-12-09 13:20:30|4325.1|4319.1|4323.7|4317.7|4325.2|4319.2|4323.7|4317.7|1
1733750450000|2024-12-09 13:20:50|4323.9|4317.9|4323.7|4317.7|4324.7|4318.7|4323.7|4317.7|3
1733750460000|2024-12-09 13:21:00|4323.9|4317.9|4321.7|4315.7|4324.2|4318.2|4321.7|4315.7|2
1733750470000|2024-12-09 13:21:10|4321.4|4315.4|4320.7|4314.7|4321.4|4315.4|4320.7|4314.7|5
1733750480000|2024-12-09 13:21:20|4320.9|4314.9|4320.2|4314.2|4320.9|4314.9|4320.2|4314.2|5
1733750490000|2024-12-09 13:21:30|4320.4|4314.4|4320.2|4314.2|4320.7|4314.7|4320.2|4314.2|9
1733750500000|2024-12-09 13:21:40|4320.7|4314.7|4322.2|4316.2|4322.2|4316.2|4320.7|4314.7|1
1733750510000|2024-12-09 13:21:50|4321.9|4315.9|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|2
1733750520000|2024-12-09 13:22:00|4322.4|4316.4|4322.4|4316.4|4322.7|4316.7|4321.4|4315.4|1
1733750530000|2024-12-09 13:22:10|4322.2|4316.2|4322.4|4316.4|4323.2|4317.2|4322.2|4316.2|2
1733750540000|2024-12-09 13:22:20|4322.2|4316.2|4320.9|4314.9|4322.2|4316.2|4320.9|4314.9|1
1733750550000|2024-12-09 13:22:30|4320.7|4314.7|4321.9|4315.9|4321.9|4315.9|4320.7|4314.7|1
1733750560000|2024-12-09 13:22:40|4322.4|4316.4|4322.9|4316.9|4322.9|4316.9|4321.9|4315.9|1
1733750570000|2024-12-09 13:22:50|4322.7|4316.7|4322.9|4316.9|4322.9|4316.9|4322.4|4316.4|1
1733750580000|2024-12-09 13:23:00|4323.2|4317.2|4321.9|4315.9|4324.2|4318.2|4321.9|4315.9|2
1733750590000|2024-12-09 13:23:10|4322.2|4316.2|4321.9|4315.9|4322.9|4316.9|4321.9|4315.9|0
1733750600000|2024-12-09 13:23:20|4322.2|4316.2|4322.2|4316.2|4322.7|4316.7|4322.2|4316.2|1
1733750610000|2024-12-09 13:23:30|4322.7|4316.7|4321.7|4315.7|4322.7|4316.7|4321.7|4315.7|1
1733750630000|2024-12-09 13:23:50|4322.2|4316.2|4321.9|4315.9|4322.2|4316.2|4321.7|4315.7|2
1733750640000|2024-12-09 13:24:00|4322.2|4316.2|4321.7|4315.7|4322.9|4316.9|4321.7|4315.7|2
1733750650000|2024-12-09 13:24:10|4321.9|4315.9|4320.9|4314.9|4321.9|4315.9|4320.9|4314.9|5
1733750660000|2024-12-09 13:24:20|4321.7|4315.7|4321.7|4315.7|4321.7|4315.7|4320.9|4314.9|3
1733750670000|2024-12-09 13:24:30|4321.4|4315.4|4320.9|4314.9|4321.7|4315.7|4320.9|4314.9|8
1733750680000|2024-12-09 13:24:40|4321.1|4315.1|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|1
1733750690000|2024-12-09 13:24:50|4321.4|4315.4|4321.7|4315.7|4321.7|4315.7|4321.4|4315.4|1
1733750700000|2024-12-09 13:25:00|4321.9|4315.9|4322.7|4316.7|4322.7|4316.7|4321.9|4315.9|2
1733750710000|2024-12-09 13:25:10|4322.4|4316.4|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|3
1733750730000|2024-12-09 13:25:30|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|5
1733750740000|2024-12-09 13:25:40|4323.1|4317.1|4323.4|4317.4|4323.4|4317.4|4323.1|4317.1|1
1733750750000|2024-12-09 13:25:50|4323.2|4317.2|4323.2|4317.2|4323.4|4317.4|4323.2|4317.2|1
1733750760000|2024-12-09 13:26:00|4323.4|4317.4|4321.9|4315.9|4323.4|4317.4|4321.9|4315.9|4
1733750770000|2024-12-09 13:26:10|4322.9|4316.9|4322.4|4316.4|4323.2|4317.2|4322.4|4316.4|9
1733750780000|2024-12-09 13:26:20|4321.9|4315.9|4321.9|4315.9|4322.4|4316.4|4321.9|4315.9|3
1733750790000|2024-12-09 13:26:30|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4321.9|4315.9|99
1733750800000|2024-12-09 13:26:40|4323.2|4317.2|4323.7|4317.7|4323.7|4317.7|4322.9|4316.9|1
1733750810000|2024-12-09 13:26:50|4323.4|4317.4|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|0
1733750820000|2024-12-09 13:27:00|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1733750830000|2024-12-09 13:27:10|4322.9|4316.9|4321.9|4315.9|4322.9|4316.9|4321.4|4315.4|2
1733750840000|2024-12-09 13:27:20|4321.7|4315.7|4321.9|4315.9|4322.1|4316.1|4321.7|4315.7|1
1733750850000|2024-12-09 13:27:30|4322.2|4316.2|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|1
1733750860000|2024-12-09 13:27:40|4321.9|4315.9|4321.4|4315.4|4321.9|4315.9|4321.4|4315.4|0
1733750870000|2024-12-09 13:27:50|4321.6|4315.6|4321.9|4315.9|4321.9|4315.9|4321.6|4315.6|1
1733750890000|2024-12-09 13:28:10|4322.9|4316.9|4323.7|4317.7|4323.7|4317.7|4322.9|4316.9|2
1733750900000|2024-12-09 13:28:20|4323.4|4317.4|4323.9|4317.9|4323.9|4317.9|4322.9|4316.9|1
1733750910000|2024-12-09 13:28:30|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|0
1733750920000|2024-12-09 13:28:40|4325.9|4319.9|4326.7|4320.7|4326.7|4320.7|4325.7|4319.7|0
1733750930000|2024-12-09 13:28:50|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|0
1733750940000|2024-12-09 13:29:00|4325.9|4319.9|4326.7|4320.7|4327.2|4321.2|4325.9|4319.9|5
1733750950000|2024-12-09 13:29:10|4326.1|4320.1|4325.7|4319.7|4326.1|4320.1|4325.7|4319.7|2
1733750960000|2024-12-09 13:29:20|4325.4|4319.4|4327.4|4321.4|4327.4|4321.4|4325.2|4319.2|5
1733750970000|2024-12-09 13:29:30|4327.9|4321.9|4327.7|4321.7|4328.4|4322.4|4327.4|4321.4|1
1733750980000|2024-12-09 13:29:40|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|4325.9|4319.9|21
1733750990000|2024-12-09 13:29:50|4325.7|4319.7|4325.7|4319.7|4325.9|4319.9|4325.7|4319.7|0
1733751000000|2024-12-09 13:30:00|4325.9|4319.9|4322.9|4316.9|4325.9|4319.9|4322.9|4316.9|2
1733751010000|2024-12-09 13:30:10|4323.1|4317.1|4322.9|4316.9|4323.4|4317.4|4322.9|4316.9|1
1733751020000|2024-12-09 13:30:20|4322.4|4316.4|4322.9|4316.9|4323.4|4317.4|4322.4|4316.4|3
1733751030000|2024-12-09 13:30:30|4323.9|4317.9|4323.4|4317.4|4323.9|4317.9|4323.4|4317.4|1
1733751040000|2024-12-09 13:30:40|4323.7|4317.7|4325.9|4319.9|4325.9|4319.9|4323.7|4317.7|0
1733751050000|2024-12-09 13:30:50|4326.2|4320.2|4325.9|4319.9|4326.2|4320.2|4325.9|4319.9|4
1733751060000|2024-12-09 13:31:00|4326.2|4320.2|4326.9|4320.9|4326.9|4320.9|4325.7|4319.7|3
1733751070000|2024-12-09 13:31:10|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|2
1733751080000|2024-12-09 13:31:20|4327.4|4321.4|4327.7|4321.7|4327.7|4321.7|4327.4|4321.4|2
1733751090000|2024-12-09 13:31:30|4327.1|4321.1|4326.9|4320.9|4327.1|4321.1|4326.7|4320.7|1
1733751100000|2024-12-09 13:31:40|4326.7|4320.7|4326.9|4320.9|4326.9|4320.9|4325.7|4319.7|1
1733751110000|2024-12-09 13:31:50|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|4326.4|4320.4|0
1733751120000|2024-12-09 13:32:00|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|4326.2|4320.2|1
1733751130000|2024-12-09 13:32:10|4325.9|4319.9|4324.9|4318.9|4325.9|4319.9|4324.9|4318.9|54
1733751140000|2024-12-09 13:32:20|4323.9|4317.9|4323.2|4317.2|4324.2|4318.2|4323.2|4317.2|4
1733751150000|2024-12-09 13:32:30|4322.9|4316.9|4322.9|4316.9|4323.4|4317.4|4322.7|4316.7|5
1733751160000|2024-12-09 13:32:40|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|4323.2|4317.2|0
1733751170000|2024-12-09 13:32:50|4323.4|4317.4|4323.7|4317.7|4323.7|4317.7|4323.4|4317.4|2
1733751180000|2024-12-09 13:33:00|4323.2|4317.2|4322.2|4316.2|4323.5|4317.5|4322.2|4316.2|2
1733751190000|2024-12-09 13:33:10|4321.7|4315.7|4323.5|4317.5|4323.5|4317.5|4321.7|4315.7|1
1733751200000|2024-12-09 13:33:20|4323.7|4317.7|4324.7|4318.7|4324.9|4318.9|4323.7|4317.7|0
1733751210000|2024-12-09 13:33:30|4324.9|4318.9|4324.9|4318.9|4325.2|4319.2|4324.7|4318.7|0
1733751220000|2024-12-09 13:33:40|4325.7|4319.7|4326.5|4320.5|4326.5|4320.5|4325.7|4319.7|4
1733751230000|2024-12-09 13:33:50|4326.7|4320.7|4326.4|4320.4|4326.9|4320.9|4326.4|4320.4|0
1733751240000|2024-12-09 13:34:00|4325.9|4319.9|4326.2|4320.2|4326.2|4320.2|4325.9|4319.9|2
1733751250000|2024-12-09 13:34:10|4326.9|4320.9|4325.9|4319.9|4326.9|4320.9|4325.9|4319.9|2
1733751260000|2024-12-09 13:34:20|4326.5|4320.5|4325.2|4319.2|4326.5|4320.5|4325.2|4319.2|0
1733751270000|2024-12-09 13:34:30|4325.9|4319.9|4325.7|4319.7|4325.9|4319.9|4325.7|4319.7|0
1733751280000|2024-12-09 13:34:40|4325.9|4319.9|4325.4|4319.4|4325.9|4319.9|4325.4|4319.4|0
1733751290000|2024-12-09 13:34:50|4324.9|4318.9|4324.7|4318.7|4324.9|4318.9|4323.9|4317.9|2
1733751300000|2024-12-09 13:35:00|4325|4319|4325|4319|4325.7|4319.7|4324.5|4318.5|3
1733751310000|2024-12-09 13:35:10|4325.2|4319.2|4325.2|4319.2|4325.7|4319.7|4325.2|4319.2|1
1733751320000|2024-12-09 13:35:20|4325|4319|4326.5|4320.5|4326.5|4320.5|4325|4319|4
1733751330000|2024-12-09 13:35:30|4326.2|4320.2|4325.7|4319.7|4326.2|4320.2|4325.4|4319.4|4
1733751340000|2024-12-09 13:35:40|4325.9|4319.9|4325.9|4319.9|4326.4|4320.4|4325.9|4319.9|0
1733751360000|2024-12-09 13:36:00|4325.7|4319.7|4324.7|4318.7|4325.9|4319.9|4324.5|4318.5|1
1733751370000|2024-12-09 13:36:10|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|1
1733751380000|2024-12-09 13:36:20|4325.2|4319.2|4323.2|4317.2|4325.2|4319.2|4323.2|4317.2|4
1733751390000|2024-12-09 13:36:30|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|4322.9|4316.9|0
1733751400000|2024-12-09 13:36:40|4323.5|4317.5|4323.9|4317.9|4323.9|4317.9|4323.5|4317.5|0
1733751410000|2024-12-09 13:36:50|4323.7|4317.7|4323.7|4317.7|4323.9|4317.9|4323.4|4317.4|0
1733751420000|2024-12-09 13:37:00|4323.1|4317.1|4323.7|4317.7|4323.7|4317.7|4322.7|4316.7|0
1733751430000|2024-12-09 13:37:10|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|0
1733751440000|2024-12-09 13:37:20|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|4323.7|4317.7|1
1733751450000|2024-12-09 13:37:30|4322.8|4316.8|4323.4|4317.4|4323.4|4317.4|4322.4|4316.4|11
1733751460000|2024-12-09 13:37:40|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|4324.4|4318.4|2
1733751470000|2024-12-09 13:37:50|4324.9|4318.9|4324.9|4318.9|4324.9|4318.9|4324|4318|2
1733751480000|2024-12-09 13:38:00|4323.2|4317.2|4323.4|4317.4|4323.4|4317.4|4323.2|4317.2|4
1733751490000|2024-12-09 13:38:10|4323.7|4317.7|4323.4|4317.4|4323.7|4317.7|4322.9|4316.9|14
1733751500000|2024-12-09 13:38:20|4323.8|4317.8|4323.4|4317.4|4323.8|4317.8|4323.4|4317.4|41
1733751510000|2024-12-09 13:38:30|||||||||1
1733751520000|2024-12-09 13:38:40|4322.4|4316.4|4323.4|4317.4|4323.4|4317.4|4322.4|4316.4|0
1733751550000|2024-12-09 13:39:10|4322.4|4316.4|4321.4|4315.4|4322.4|4316.4|4321.4|4315.4|2
1733751560000|2024-12-09 13:39:20|4320.9|4314.9|4320.4|4314.4|4320.9|4314.9|4320.4|4314.4|0
1733751570000|2024-12-09 13:39:30|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4320.2|4314.2|8
1733751580000|2024-12-09 13:39:40|4320.2|4314.2|4320.2|4314.2|4320.4|4314.4|4320.2|4314.2|8
1733751590000|2024-12-09 13:39:50|4321.4|4315.4|4322.1|4316.1|4322.4|4316.4|4320.9|4314.9|8
1733751600000|2024-12-09 13:40:00|4321.9|4315.9|4322.4|4316.4|4322.4|4316.4|4321.9|4315.9|11
1733751610000|2024-12-09 13:40:10|4322.7|4316.7|4322.4|4316.4|4322.7|4316.7|4322.2|4316.2|1
1733751620000|2024-12-09 13:40:20|4323.4|4317.4|4323.4|4317.4|4323.4|4317.4|4323.2|4317.2|1
1733751630000|2024-12-09 13:40:30|4322.9|4316.9|4322.4|4316.4|4322.9|4316.9|4322.4|4316.4|4
1733751640000|2024-12-09 13:40:40|4322.9|4316.9|4321.9|4315.9|4323.4|4317.4|4321.9|4315.9|7
1733751650000|2024-12-09 13:40:50|4321.1|4315.1|4320.9|4314.9|4321.1|4315.1|4320.9|4314.9|5
1733751660000|2024-12-09 13:41:00|4320.2|4314.2|4320.4|4314.4|4320.4|4314.4|4320.2|4314.2|10
1733751670000|2024-12-09 13:41:10|4320.2|4314.2|4320.9|4314.9|4320.9|4314.9|4320.2|4314.2|0
1733751680000|2024-12-09 13:41:20|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|4320.4|4314.4|0
1733751690000|2024-12-09 13:41:30|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|4320.2|4314.2|2
1733751700000|2024-12-09 13:41:40|4320.4|4314.4|4319.4|4313.4|4320.7|4314.7|4319.4|4313.4|68
1733751710000|2024-12-09 13:41:50|4319.6|4313.6|4319.4|4313.4|4319.6|4313.6|4319.4|4313.4|3
1733751720000|2024-12-09 13:42:00|4318.8|4312.8|4319.4|4313.4|4319.4|4313.4|4318.4|4312.4|48
1733751730000|2024-12-09 13:42:10|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|10
1733751740000|2024-12-09 13:42:20|4319.1|4313.1|4319.4|4313.4|4319.4|4313.4|4319.1|4313.1|5
1733751750000|2024-12-09 13:42:30|4319.9|4313.9|4319.4|4313.4|4319.9|4313.9|4319.4|4313.4|11
1733751760000|2024-12-09 13:42:40|||||||||2
1733751770000|2024-12-09 13:42:50|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|4318.4|4312.4|18
1733751780000|2024-12-09 13:43:00|4319.4|4313.4|4318.4|4312.4|4319.6|4313.6|4318.4|4312.4|14
1733751790000|2024-12-09 13:43:10|4318.9|4312.9|4319.4|4313.4|4319.4|4313.4|4318.9|4312.9|1
1733751820000|2024-12-09 13:43:40|4319.6|4313.6|4319.4|4313.4|4319.6|4313.6|4319.4|4313.4|7
1733751830000|2024-12-09 13:43:50|4319.6|4313.6|4318.6|4312.6|4319.6|4313.6|4318.6|4312.6|6
1733751840000|2024-12-09 13:44:00|4318.8|4312.8|4318.6|4312.6|4318.8|4312.8|4318.6|4312.6|0
1733751850000|2024-12-09 13:44:10|4319.1|4313.1|4318.9|4312.9|4319.3|4313.3|4318.4|4312.4|61
1733751860000|2024-12-09 13:44:20|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1733751870000|2024-12-09 13:44:30|4319.1|4313.1|4318.9|4312.9|4319.4|4313.4|4318.9|4312.9|7
1733751880000|2024-12-09 13:44:40|4319.2|4313.2|4319.4|4313.4|4319.4|4313.4|4318.4|4312.4|21
1733751890000|2024-12-09 13:44:50|4319.1|4313.1|4320.2|4314.2|4320.4|4314.4|4318.9|4312.9|5
1733754600000|2024-12-09 14:30:00|4328.5|4322.5|4326.4|4320.4|4329.7|4323.7|4324.5|4318.5|205
1733754610000|2024-12-09 14:30:10|4326.2|4320.2|4320.7|4314.7|4326.2|4320.2|4320.4|4314.4|76
1733754620000|2024-12-09 14:30:20|4321.2|4315.2|4317.7|4311.7|4321.2|4315.2|4316.7|4310.7|182
1733754630000|2024-12-09 14:30:30|4317.4|4311.4|4314.2|4308.2|4317.4|4311.4|4312.4|4306.4|40
1733754640000|2024-12-09 14:30:40|4314.4|4308.4|4312.7|4306.7|4314.4|4308.4|4312|4306|57
1733754650000|2024-12-09 14:30:50|4312.2|4306.2|4311.4|4305.4|4313.5|4307.5|4309.6|4303.6|48
1733754660000|2024-12-09 14:31:00|4311.1|4305.1|4299.1|4293.1|4311.1|4305.1|4298.9|4292.9|106
1733754670000|2024-12-09 14:31:10|4298.6|4292.6|4297.6|4291.6|4299.6|4293.6|4295.6|4289.6|47
1733754680000|2024-12-09 14:31:20|4297.1|4291.1|4298.1|4292.1|4298.8|4292.8|4294.3|4288.3|154
1733754690000|2024-12-09 14:31:30|4298.3|4292.3|4295.3|4289.3|4299.4|4293.4|4294.6|4288.6|36
1733754700000|2024-12-09 14:31:40|4295.6|4289.6|4299.3|4293.3|4300.1|4294.1|4295.3|4289.3|78
1733754710000|2024-12-09 14:31:50|4299.8|4293.8|4303.1|4297.1|4303.1|4297.1|4299.6|4293.6|25
1733754720000|2024-12-09 14:32:00|4301.6|4295.6|4298.8|4292.8|4303.1|4297.1|4298.8|4292.8|32
1733754730000|2024-12-09 14:32:10|4300.1|4294.1|4296.8|4290.8|4300.8|4294.8|4295.3|4289.3|84
1733754740000|2024-12-09 14:32:20|4297.1|4291.1|4295.8|4289.8|4297.1|4291.1|4295.1|4289.1|17
1733754750000|2024-12-09 14:32:30|4295.1|4289.1|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|10
1733754760000|2024-12-09 14:32:40|4295.1|4289.1|4295.8|4289.8|4296.3|4290.3|4295.1|4289.1|105
1733754770000|2024-12-09 14:32:50|4295.3|4289.3|4295.8|4289.8|4296.4|4290.4|4295.3|4289.3|67
1733754780000|2024-12-09 14:33:00|4296.4|4290.4|4297.1|4291.1|4298.8|4292.8|4295.6|4289.6|161
1733754790000|2024-12-09 14:33:10|4297.3|4291.3|4296.8|4290.8|4297.3|4291.3|4295.8|4289.8|16
1733754800000|2024-12-09 14:33:20|4297.1|4291.1|4304.6|4298.6|4305.3|4299.3|4296.8|4290.8|155
1733754810000|2024-12-09 14:33:30|4304.3|4298.3|4304.1|4298.1|4304.8|4298.8|4303.4|4297.4|16
1733754820000|2024-12-09 14:33:40|4304.3|4298.3|4305.3|4299.3|4305.6|4299.6|4303.1|4297.1|35
1733754830000|2024-12-09 14:33:50|4305.1|4299.1|4309.9|4303.9|4311.6|4305.6|4304.8|4298.8|39
1733754840000|2024-12-09 14:34:00|4310.1|4304.1|4312.9|4306.9|4314.1|4308.1|4309.9|4303.9|21
1733754850000|2024-12-09 14:34:10|4313.1|4307.1|4307.1|4301.1|4313.3|4307.3|4305.1|4299.1|71
1733754860000|2024-12-09 14:34:20|4306.6|4300.6|4302.3|4296.3|4307.8|4301.8|4301.6|4295.6|31
1733754870000|2024-12-09 14:34:30|4302.1|4296.1|4303.6|4297.6|4304.6|4298.6|4300.1|4294.1|48
1733754880000|2024-12-09 14:34:40|4303.3|4297.3|4301.8|4295.8|4304.3|4298.3|4300.8|4294.8|17
1733754890000|2024-12-09 14:34:50|4302.8|4296.8|4304.6|4298.6|4304.6|4298.6|4302.3|4296.3|16
1733754900000|2024-12-09 14:35:00|4304.3|4298.3|4307.8|4301.8|4310.6|4304.6|4304.3|4298.3|28
1733754910000|2024-12-09 14:35:10|4308.4|4302.4|4306.6|4300.6|4308.4|4302.4|4306.6|4300.6|38
1733754920000|2024-12-09 14:35:20|4306.8|4300.8|4307.8|4301.8|4309.8|4303.8|4306.8|4300.8|27
1733754930000|2024-12-09 14:35:30|4309.1|4303.1|4309.8|4303.8|4309.8|4303.8|4307.3|4301.3|38
1733754940000|2024-12-09 14:35:40|4310.6|4304.6|4312.1|4306.1|4314.4|4308.4|4310.6|4304.6|26
1733754950000|2024-12-09 14:35:50|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4311.1|4305.1|5
1733754960000|2024-12-09 14:36:00|4312.3|4306.3|4312.3|4306.3|4313.6|4307.6|4310.8|4304.8|16
1733754970000|2024-12-09 14:36:10|4312.6|4306.6|4310.8|4304.8|4312.6|4306.6|4308.8|4302.8|16
1733754980000|2024-12-09 14:36:20|4310.6|4304.6|4309.8|4303.8|4310.6|4304.6|4306.8|4300.8|20
1733754990000|2024-12-09 14:36:30|4309.1|4303.1|4308.3|4302.3|4309.1|4303.1|4307.4|4301.4|7
1733755000000|2024-12-09 14:36:40|4308.6|4302.6|4305.8|4299.8|4309.3|4303.3|4305.3|4299.3|17
1733755010000|2024-12-09 14:36:50|4306.1|4300.1|4304.6|4298.6|4306.3|4300.3|4303.8|4297.8|6
1733755020000|2024-12-09 14:37:00|4305.1|4299.1|4302.3|4296.3|4305.6|4299.6|4300.8|4294.8|42
1733755030000|2024-12-09 14:37:10|4301.8|4295.8|4297.8|4291.8|4301.8|4295.8|4297.8|4291.8|33
1733755040000|2024-12-09 14:37:20|4298.3|4292.3|4297.8|4291.8|4298.3|4292.3|4295.6|4289.6|23
1733755050000|2024-12-09 14:37:30|4297.6|4291.6|4296.8|4290.8|4298.1|4292.1|4296.6|4290.6|17
1733755060000|2024-12-09 14:37:40|4297.3|4291.3|4297.3|4291.3|4297.8|4291.8|4297.1|4291.1|10
1733755070000|2024-12-09 14:37:50|4297.1|4291.1|4297.8|4291.8|4297.8|4291.8|4297.1|4291.1|7
1733755080000|2024-12-09 14:38:00|4298.1|4292.1|4297.1|4291.1|4298.1|4292.1|4296.8|4290.8|14
1733755090000|2024-12-09 14:38:10|4295.8|4289.8|4291.3|4285.3|4296.3|4290.3|4291.3|4285.3|24
1733755100000|2024-12-09 14:38:20|4291.6|4285.6|4291.3|4285.3|4292.8|4286.8|4290.8|4284.8|22
1733755110000|2024-12-09 14:38:30|4291.8|4285.8|4293.1|4287.1|4293.1|4287.1|4291.8|4285.8|8
1733755120000|2024-12-09 14:38:40|4293.3|4287.3|4292.8|4286.8|4293.6|4287.6|4292.1|4286.1|19
1733755130000|2024-12-09 14:38:50|4293.3|4287.3|4291.8|4285.8|4293.6|4287.6|4291.8|4285.8|13
1733755140000|2024-12-09 14:39:00|4292.3|4286.3|4287.3|4281.3|4292.6|4286.6|4287.1|4281.1|30
1733755150000|2024-12-09 14:39:10|4287.1|4281.1|4288.8|4282.8|4289.6|4283.6|4286.8|4280.8|26
1733755160000|2024-12-09 14:39:20|4288.3|4282.3|4288.3|4282.3|4288.8|4282.8|4287.8|4281.8|11
1733755170000|2024-12-09 14:39:30|4288.6|4282.6|4290.8|4284.8|4290.8|4284.8|4287.8|4281.8|18
1733755180000|2024-12-09 14:39:40|4291.1|4285.1|4292.8|4286.8|4293.4|4287.4|4291.1|4285.1|11
1733755190000|2024-12-09 14:39:50|4293.3|4287.3|4294.1|4288.1|4295.1|4289.1|4293.3|4287.3|13
1733755200000|2024-12-09 14:40:00|4294.3|4288.3|4290.8|4284.8|4294.6|4288.6|4290.8|4284.8|17
1733755210000|2024-12-09 14:40:10|4291.6|4285.6|4292.8|4286.8|4293.8|4287.8|4289.8|4283.8|17
1733755220000|2024-12-09 14:40:20|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|8
1733755230000|2024-12-09 14:40:30|4293.6|4287.6|4293.8|4287.8|4293.8|4287.8|4292.8|4286.8|15
1733755240000|2024-12-09 14:40:40|4294.6|4288.6|4297.1|4291.1|4297.1|4291.1|4294.6|4288.6|16
1733755250000|2024-12-09 14:40:50|4296.8|4290.8|4297.8|4291.8|4297.8|4291.8|4296.8|4290.8|2
1733755260000|2024-12-09 14:41:00|4297.1|4291.1|4295.3|4289.3|4297.1|4291.1|4292.8|4286.8|25
1733755270000|2024-12-09 14:41:10|4295.6|4289.6|4294.3|4288.3|4295.6|4289.6|4293.8|4287.8|3
1733755280000|2024-12-09 14:41:20|4294.6|4288.6|4292.8|4286.8|4294.6|4288.6|4292.8|4286.8|4
1733755290000|2024-12-09 14:41:30|4292.3|4286.3|4292.8|4286.8|4293.8|4287.8|4291.8|4285.8|10
1733755300000|2024-12-09 14:41:40|4293.8|4287.8|4295.3|4289.3|4295.3|4289.3|4293.3|4287.3|16
1733755310000|2024-12-09 14:41:50|4295.1|4289.1|4294.3|4288.3|4295.1|4289.1|4293.6|4287.6|14
1733755320000|2024-12-09 14:42:00|4293.3|4287.3|4290.8|4284.8|4293.3|4287.3|4289.1|4283.1|18
1733755330000|2024-12-09 14:42:10|4289.3|4283.3|4291.8|4285.8|4291.8|4285.8|4289.3|4283.3|15
1733755340000|2024-12-09 14:42:20|4292.1|4286.1|4290.8|4284.8|4292.8|4286.8|4290.8|4284.8|9
1733755350000|2024-12-09 14:42:30|4291.4|4285.4|4287.8|4281.8|4291.4|4285.4|4287.1|4281.1|28
1733755360000|2024-12-09 14:42:40|4287.6|4281.6|4285.8|4279.8|4287.6|4281.6|4285.8|4279.8|17
1733755370000|2024-12-09 14:42:50|4286.1|4280.1|4285.8|4279.8|4286.6|4280.6|4285.8|4279.8|15
1733755380000|2024-12-09 14:43:00|4286.8|4280.8|4288.3|4282.3|4288.6|4282.6|4286.3|4280.3|16
1733755390000|2024-12-09 14:43:10|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4287.8|4281.8|6
1733755400000|2024-12-09 14:43:20|4288.3|4282.3|4292.8|4286.8|4292.8|4286.8|4288.3|4282.3|24
1733755410000|2024-12-09 14:43:30|4292.4|4286.4|4292.6|4286.6|4292.8|4286.8|4291.8|4285.8|10
1733755420000|2024-12-09 14:43:40|4292.8|4286.8|4290.8|4284.8|4292.8|4286.8|4290.8|4284.8|14
1733755430000|2024-12-09 14:43:50|4291.6|4285.6|4291.3|4285.3|4291.8|4285.8|4291.1|4285.1|4
1733755440000|2024-12-09 14:44:00|4291.8|4285.8|4292.1|4286.1|4292.3|4286.3|4291.8|4285.8|3
1733755450000|2024-12-09 14:44:10|4292.3|4286.3|4291.8|4285.8|4292.3|4286.3|4291.8|4285.8|1
1733755460000|2024-12-09 14:44:20|4291.3|4285.3|4291.8|4285.8|4292.6|4286.6|4291.3|4285.3|13
1733755470000|2024-12-09 14:44:30|||||||||2
1733755480000|2024-12-09 14:44:40|4289.3|4283.3|4287.8|4281.8|4289.8|4283.8|4286.8|4280.8|364
1733755490000|2024-12-09 14:44:50|4286.8|4280.8|4286.6|4280.6|4287.1|4281.1|4286.3|4280.3|29
1733755500000|2024-12-09 14:45:00|4286.8|4280.8|4291.6|4285.6|4291.8|4285.8|4286.8|4280.8|48
1733755510000|2024-12-09 14:45:10|4291.1|4285.1|4292.6|4286.6|4292.6|4286.6|4291.1|4285.1|19
1733755520000|2024-12-09 14:45:20|4292.8|4286.8|4299.3|4293.3|4299.6|4293.6|4292.6|4286.6|38
1733755530000|2024-12-09 14:45:30|4299.1|4293.1|4299.3|4293.3|4299.8|4293.8|4299.1|4293.1|11
1733755540000|2024-12-09 14:45:40|4298.8|4292.8|4299.3|4293.3|4300.6|4294.6|4298.8|4292.8|226
1733755550000|2024-12-09 14:45:50|4299.6|4293.6|4303.1|4297.1|4304.3|4298.3|4299.6|4293.6|23
1733755560000|2024-12-09 14:46:00|4302.5|4296.5|4300.3|4294.3|4303.1|4297.1|4300.3|4294.3|46
1733755570000|2024-12-09 14:46:10|4300.1|4294.1|4299.1|4293.1|4300.8|4294.8|4299.1|4293.1|13
1733755580000|2024-12-09 14:46:20|4298.3|4292.3|4293.8|4287.8|4298.3|4292.3|4293.8|4287.8|20
1733755590000|2024-12-09 14:46:30|4294.8|4288.8|4298.1|4292.1|4298.1|4292.1|4294.3|4288.3|29
1733755600000|2024-12-09 14:46:40|4298.3|4292.3|4298.1|4292.1|4300.3|4294.3|4298.1|4292.1|17
1733755610000|2024-12-09 14:46:50|4297.8|4291.8|4296.1|4290.1|4297.8|4291.8|4295.8|4289.8|4
1733755620000|2024-12-09 14:47:00|4295.8|4289.8|4298.1|4292.1|4299.1|4293.1|4295.8|4289.8|9
1733755630000|2024-12-09 14:47:10|4297.8|4291.8|4297.3|4291.3|4298.8|4292.8|4296.8|4290.8|29
1733755640000|2024-12-09 14:47:20|4297.6|4291.6|4297.6|4291.6|4298.6|4292.6|4297.1|4291.1|20
1733755650000|2024-12-09 14:47:30|4297.3|4291.3|4300.8|4294.8|4300.8|4294.8|4297.1|4291.1|12
1733755660000|2024-12-09 14:47:40|4301.1|4295.1|4304.6|4298.6|4305.1|4299.1|4300.6|4294.6|389
1733755670000|2024-12-09 14:47:50|4304.8|4298.8|4304.1|4298.1|4305.1|4299.1|4304.1|4298.1|10
1733755680000|2024-12-09 14:48:00|4303.8|4297.8|4302.8|4296.8|4304.1|4298.1|4302.6|4296.6|10
1733755690000|2024-12-09 14:48:10|4303.1|4297.1|4305.6|4299.6|4305.8|4299.8|4303.1|4297.1|15
1733755700000|2024-12-09 14:48:20|4305.8|4299.8|4304.6|4298.6|4305.8|4299.8|4304.6|4298.6|9
1733755710000|2024-12-09 14:48:30|4304.4|4298.4|4303.4|4297.4|4304.4|4298.4|4303.4|4297.4|3
1733755720000|2024-12-09 14:48:40|4303.6|4297.6|4301.8|4295.8|4303.6|4297.6|4301.8|4295.8|13
1733755730000|2024-12-09 14:48:50|4301.3|4295.3|4301.8|4295.8|4301.8|4295.8|4300.8|4294.8|14
1733755740000|2024-12-09 14:49:00|4302.1|4296.1|4302.4|4296.4|4303.6|4297.6|4302.1|4296.1|11
1733755750000|2024-12-09 14:49:10|4302.6|4296.6|4300.6|4294.6|4302.6|4296.6|4300.1|4294.1|11
1733755760000|2024-12-09 14:49:20|4300.9|4294.9|4304.4|4298.4|4304.4|4298.4|4300.9|4294.9|5
1733755770000|2024-12-09 14:49:30|4304.8|4298.8|4304.1|4298.1|4304.8|4298.8|4303.8|4297.8|5
1733755780000|2024-12-09 14:49:40|4303.8|4297.8|4306.4|4300.4|4306.4|4300.4|4303.8|4297.8|13
1733755790000|2024-12-09 14:49:50|4306.9|4300.9|4307.1|4301.1|4307.4|4301.4|4305.6|4299.6|24
1733755800000|2024-12-09 14:50:00|4308.1|4302.1|4306.8|4300.8|4308.1|4302.1|4305.8|4299.8|20
1733755810000|2024-12-09 14:50:10|4307.1|4301.1|4307.1|4301.1|4307.6|4301.6|4307.1|4301.1|7
1733755820000|2024-12-09 14:50:20|4307.3|4301.3|4307.4|4301.4|4307.8|4301.8|4306.6|4300.6|6
1733755830000|2024-12-09 14:50:30|4306.8|4300.8|4306.4|4300.4|4306.9|4300.9|4303.8|4297.8|10
1733755840000|2024-12-09 14:50:40|4306.1|4300.1|4306.9|4300.9|4307.1|4301.1|4306.1|4300.1|15
1733755850000|2024-12-09 14:50:50|4307.1|4301.1|4306.4|4300.4|4307.1|4301.1|4306.1|4300.1|5
1733755860000|2024-12-09 14:51:00|4306.9|4300.9|4308.9|4302.9|4310.1|4304.1|4306.9|4300.9|5
1733755870000|2024-12-09 14:51:10|4308.4|4302.4|4308.9|4302.9|4309.6|4303.6|4307.4|4301.4|9
1733755880000|2024-12-09 14:51:20|4308.1|4302.1|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|3
1733755890000|2024-12-09 14:51:30|4308.4|4302.4|4310.1|4304.1|4310.3|4304.3|4308.4|4302.4|5
1733755900000|2024-12-09 14:51:40|4310.4|4304.4|4311.8|4305.8|4313.1|4307.1|4310.4|4304.4|15
1733755910000|2024-12-09 14:51:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4310.6|4304.6|14
1733755920000|2024-12-09 14:52:00|4311.3|4305.3|4309.6|4303.6|4312.1|4306.1|4309.1|4303.1|20
1733755930000|2024-12-09 14:52:10|4309.9|4303.9|4310.1|4304.1|4310.1|4304.1|4309.1|4303.1|4
1733755940000|2024-12-09 14:52:20|4310.4|4304.4|4312.9|4306.9|4313.6|4307.6|4310.1|4304.1|43
1733755950000|2024-12-09 14:52:30|4313.2|4307.2|4312.6|4306.6|4313.2|4307.2|4312.4|4306.4|2
1733755960000|2024-12-09 14:52:40|4312.9|4306.9|4314.4|4308.4|4314.4|4308.4|4312.6|4306.6|14
1733755970000|2024-12-09 14:52:50|4314.1|4308.1|4312.1|4306.1|4314.1|4308.1|4311.1|4305.1|13
1733755980000|2024-12-09 14:53:00|4310.9|4304.9|4307.1|4301.1|4311.4|4305.4|4306.6|4300.6|47
1733755990000|2024-12-09 14:53:10|4307.9|4301.9|4305.9|4299.9|4308.1|4302.1|4305.4|4299.4|19
1733756000000|2024-12-09 14:53:20|4306.1|4300.1|4304.4|4298.4|4306.1|4300.1|4304.4|4298.4|5
1733756010000|2024-12-09 14:53:30|4304.1|4298.1|4303.4|4297.4|4304.1|4298.1|4303.4|4297.4|3
1733756020000|2024-12-09 14:53:40|4302.4|4296.4|4299.4|4293.4|4302.4|4296.4|4299.4|4293.4|8
1733756030000|2024-12-09 14:53:50|4299.7|4293.7|4301.9|4295.9|4302.4|4296.4|4299.7|4293.7|8
1733756040000|2024-12-09 14:54:00|4301.6|4295.6|4299.9|4293.9|4301.9|4295.9|4299.6|4293.6|6
1733756050000|2024-12-09 14:54:10|4300.1|4294.1|4298.2|4292.2|4300.1|4294.1|4297.4|4291.4|12
1733756060000|2024-12-09 14:54:20|4298.4|4292.4|4296.4|4290.4|4298.4|4292.4|4296.4|4290.4|15
1733756070000|2024-12-09 14:54:30|4296.6|4290.6|4296.9|4290.9|4297.4|4291.4|4296.4|4290.4|12
1733756080000|2024-12-09 14:54:40|4297.1|4291.1|4297.1|4291.1|4297.4|4291.4|4296.9|4290.9|9
1733756090000|2024-12-09 14:54:50|4296.8|4290.8|4294.4|4288.4|4296.9|4290.9|4293.4|4287.4|30
1733756100000|2024-12-09 14:55:00|4294.1|4288.1|4296.4|4290.4|4297.9|4291.9|4293.4|4287.4|17
1733756110000|2024-12-09 14:55:10|4295.4|4289.4|4296.9|4290.9|4296.9|4290.9|4295.4|4289.4|7
1733756120000|2024-12-09 14:55:20|4297.1|4291.1|4297.6|4291.6|4297.9|4291.9|4296.9|4290.9|7
1733756130000|2024-12-09 14:55:30|4298.2|4292.2|4296.4|4290.4|4298.4|4292.4|4296.4|4290.4|4
1733756140000|2024-12-09 14:55:40|4297.4|4291.4|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|6
1733756150000|2024-12-09 14:55:50|4296.6|4290.6|4296.6|4290.6|4297.4|4291.4|4296.4|4290.4|4
1733756160000|2024-12-09 14:56:00|4296.4|4290.4|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|6
1733756170000|2024-12-09 14:56:10|4296.6|4290.6|4298.9|4292.9|4299.2|4293.2|4296.4|4290.4|21
1733756180000|2024-12-09 14:56:20|4299.2|4293.2|4299.6|4293.6|4300.4|4294.4|4299.1|4293.1|10
1733756190000|2024-12-09 14:56:30|4300.4|4294.4|4298.4|4292.4|4300.9|4294.9|4298.4|4292.4|8
1733756200000|2024-12-09 14:56:40|4297.9|4291.9|4298.4|4292.4|4299.1|4293.1|4297.9|4291.9|5
1733756210000|2024-12-09 14:56:50|4298.9|4292.9|4296.6|4290.6|4299.1|4293.1|4296.4|4290.4|11
1733756220000|2024-12-09 14:57:00|4296.9|4290.9|4296.6|4290.6|4297.1|4291.1|4296.6|4290.6|33
1733756230000|2024-12-09 14:57:10|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|2
1733756240000|2024-12-09 14:57:20|4296.6|4290.6|4298.6|4292.6|4298.6|4292.6|4296.6|4290.6|20
1733756250000|2024-12-09 14:57:30|4298.4|4292.4|4298.9|4292.9|4299.1|4293.1|4298.4|4292.4|3
1733756260000|2024-12-09 14:57:40|4299.1|4293.1|4299.4|4293.4|4299.6|4293.6|4299.1|4293.1|1
1733756270000|2024-12-09 14:57:50|4299.9|4293.9|4298.4|4292.4|4299.9|4293.9|4298.4|4292.4|5
1733756280000|2024-12-09 14:58:00|4297.9|4291.9|4296.4|4290.4|4298.2|4292.2|4296.4|4290.4|8
1733756290000|2024-12-09 14:58:10|4296.1|4290.1|4299.4|4293.4|4299.4|4293.4|4295.9|4289.9|9
1733756300000|2024-12-09 14:58:20|4299.1|4293.1|4296.4|4290.4|4299.1|4293.1|4296.4|4290.4|12
1733756310000|2024-12-09 14:58:30|4295.9|4289.9|4295.9|4289.9|4296.4|4290.4|4295.4|4289.4|4
1733756320000|2024-12-09 14:58:40|4295.6|4289.6|4294.6|4288.6|4295.6|4289.6|4293.9|4287.9|35
1733756330000|2024-12-09 14:58:50|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4294.1|4288.1|2
1733756340000|2024-12-09 14:59:00|4294.6|4288.6|4293.6|4287.6|4294.6|4288.6|4293.4|4287.4|5
1733756350000|2024-12-09 14:59:10|4293.4|4287.4|4292.9|4286.9|4293.9|4287.9|4292.4|4286.4|19
1733756360000|2024-12-09 14:59:20|4292.6|4286.6|4292.4|4286.4|4292.6|4286.6|4291.6|4285.6|10
1733756370000|2024-12-09 14:59:30|4292.1|4286.1|4292.1|4286.1|4292.4|4286.4|4291.4|4285.4|7
1733756380000|2024-12-09 14:59:40|4291.9|4285.9|4290.4|4284.4|4291.9|4285.9|4290.4|4284.4|9
1733756390000|2024-12-09 14:59:50|4289.4|4283.4|4291.4|4285.4|4291.4|4285.4|4289.1|4283.1|36
1733756400000|2024-12-09 15:00:00|4292.1|4286.1|4289.4|4283.4|4293.4|4287.4|4289.4|4283.4|47
1733756410000|2024-12-09 15:00:10|4290.1|4284.1|4290.6|4284.6|4291.1|4285.1|4289.9|4283.9|6
1733756420000|2024-12-09 15:00:20|4290.1|4284.1|4287.6|4281.6|4290.1|4284.1|4286.4|4280.4|51
1733756430000|2024-12-09 15:00:30|4288.4|4282.4|4287.9|4281.9|4288.7|4282.7|4287.6|4281.6|20
1733756440000|2024-12-09 15:00:40|4287.6|4281.6|4288.4|4282.4|4288.9|4282.9|4287.6|4281.6|10
1733756450000|2024-12-09 15:00:50|4288.1|4282.1|4290.9|4284.9|4290.9|4284.9|4288.1|4282.1|19
1733756460000|2024-12-09 15:01:00|4291.1|4285.1|4289.4|4283.4|4291.4|4285.4|4288.9|4282.9|14
1733756470000|2024-12-09 15:01:10|4289.6|4283.6|4286.1|4280.1|4289.6|4283.6|4286.1|4280.1|24
1733756480000|2024-12-09 15:01:20|4285.4|4279.4|4285.6|4279.6|4286.1|4280.1|4285.4|4279.4|41
1733756490000|2024-12-09 15:01:30|4286.4|4280.4|4285.6|4279.6|4286.9|4280.9|4285.4|4279.4|24
1733756500000|2024-12-09 15:01:40|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.4|4279.4|4
1733756510000|2024-12-09 15:01:50|4286.1|4280.1|4287.1|4281.1|4287.4|4281.4|4286.1|4280.1|9
1733756520000|2024-12-09 15:02:00|4286.9|4280.9|4282.6|4276.6|4286.9|4280.9|4282.6|4276.6|16
1733756530000|2024-12-09 15:02:10|4281.9|4275.9|4278.1|4272.1|4281.9|4275.9|4278.1|4272.1|20
1733756540000|2024-12-09 15:02:20|4278.4|4272.4|4277.9|4271.9|4278.9|4272.9|4277.6|4271.6|7
1733756550000|2024-12-09 15:02:30|4279.1|4273.1|4275.1|4269.1|4279.9|4273.9|4275.1|4269.1|784
1733756560000|2024-12-09 15:02:40|4275.6|4269.6|4274.6|4268.6|4277.1|4271.1|4274.6|4268.6|27
1733756570000|2024-12-09 15:02:50|4275.3|4269.3|4274.3|4268.3|4275.3|4269.3|4274.1|4268.1|7
1733756580000|2024-12-09 15:03:00|4274.1|4268.1|4275.9|4269.9|4275.9|4269.9|4271.9|4265.9|75
1733756590000|2024-12-09 15:03:10|4276.1|4270.1|4272.6|4266.6|4276.4|4270.4|4272.1|4266.1|15
1733756600000|2024-12-09 15:03:20|4272.9|4266.9|4272.1|4266.1|4272.9|4266.9|4272.1|4266.1|13
1733756610000|2024-12-09 15:03:30|4272.3|4266.3|4273.9|4267.9|4273.9|4267.9|4272.1|4266.1|19
1733756620000|2024-12-09 15:03:40|4274.1|4268.1|4275.3|4269.3|4276.1|4270.1|4274.1|4268.1|55
1733756630000|2024-12-09 15:03:50|4274.9|4268.9|4274.9|4268.9|4275.6|4269.6|4274.9|4268.9|4
1733756640000|2024-12-09 15:04:00|4275.1|4269.1|4276.1|4270.1|4276.9|4270.9|4274.9|4268.9|16
1733756650000|2024-12-09 15:04:10|4276.3|4270.3|4276.6|4270.6|4276.9|4270.9|4275.9|4269.9|51
1733756660000|2024-12-09 15:04:20|4276.3|4270.3|4276.1|4270.1|4276.3|4270.3|4276.1|4270.1|5
1733756670000|2024-12-09 15:04:30|4276.3|4270.3|4278.9|4272.9|4278.9|4272.9|4276.3|4270.3|9
1733756680000|2024-12-09 15:04:40|4278.6|4272.6|4277.6|4271.6|4278.6|4272.6|4277.1|4271.1|8
1733756690000|2024-12-09 15:04:50|4278.4|4272.4|4277.9|4271.9|4278.9|4272.9|4277.9|4271.9|7
1733756700000|2024-12-09 15:05:00|4277.6|4271.6|4276.6|4270.6|4277.6|4271.6|4275.9|4269.9|15
1733756710000|2024-12-09 15:05:10|4276.9|4270.9|4276.9|4270.9|4277.9|4271.9|4274.3|4268.3|75
1733756720000|2024-12-09 15:05:20|4277.1|4271.1|4273.4|4267.4|4277.9|4271.9|4273.4|4267.4|39
1733756730000|2024-12-09 15:05:30|4273.1|4267.1|4271.4|4265.4|4273.1|4267.1|4270.9|4264.9|15
1733756740000|2024-12-09 15:05:40|4270.6|4264.6|4272.1|4266.1|4272.9|4266.9|4270.6|4264.6|41
1733756750000|2024-12-09 15:05:50|4271.9|4265.9|4272.9|4266.9|4272.9|4266.9|4271.9|4265.9|6
1733756760000|2024-12-09 15:06:00|4272.1|4266.1|4272.9|4266.9|4272.9|4266.9|4270.9|4264.9|14
1733756770000|2024-12-09 15:06:10|4272.6|4266.6|4270.3|4264.3|4272.9|4266.9|4269.9|4263.9|14
1733756780000|2024-12-09 15:06:20|4270.1|4264.1|4271.1|4265.1|4272.1|4266.1|4270.1|4264.1|53
1733756790000|2024-12-09 15:06:30|4270.8|4264.8|4272.1|4266.1|4272.1|4266.1|4270.8|4264.8|6
1733756800000|2024-12-09 15:06:40|4271.6|4265.6|4272.4|4266.4|4272.8|4266.8|4271.6|4265.6|20
1733756810000|2024-12-09 15:06:50|4272.6|4266.6|4271.1|4265.1|4272.6|4266.6|4269.9|4263.9|15
1733756820000|2024-12-09 15:07:00|4270.9|4264.9|4271.4|4265.4|4271.6|4265.6|4269.9|4263.9|17
1733756830000|2024-12-09 15:07:10|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4269.9|4263.9|9
1733756840000|2024-12-09 15:07:20|4270.9|4264.9|4271.1|4265.1|4272.1|4266.1|4270.9|4264.9|19
1733756850000|2024-12-09 15:07:30|4270.9|4264.9|4270.9|4264.9|4271.1|4265.1|4270.1|4264.1|9
1733756860000|2024-12-09 15:07:40|4271.1|4265.1|4272.9|4266.9|4272.9|4266.9|4270.9|4264.9|16
1733756870000|2024-12-09 15:07:50|4271.9|4265.9|4271.4|4265.4|4272.4|4266.4|4271.4|4265.4|10
1733756880000|2024-12-09 15:08:00|4271.6|4265.6|4269.1|4263.1|4271.9|4265.9|4268.3|4262.3|50
1733756890000|2024-12-09 15:08:10|4269.4|4263.4|4272.9|4266.9|4272.9|4266.9|4268.8|4262.8|67
1733756900000|2024-12-09 15:08:20|4273.6|4267.6|4273.9|4267.9|4273.9|4267.9|4273.1|4267.1|29
1733756910000|2024-12-09 15:08:30|4274.4|4268.4|4276.9|4270.9|4276.9|4270.9|4274.4|4268.4|7
1733756920000|2024-12-09 15:08:40|4277.4|4271.4|4279.1|4273.1|4279.1|4273.1|4276.5|4270.5|116
1733756930000|2024-12-09 15:08:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|1
1733756940000|2024-12-09 15:09:00|4279.6|4273.6|4277.9|4271.9|4279.6|4273.6|4277.9|4271.9|37
1733756950000|2024-12-09 15:09:10|4277.6|4271.6|4276.4|4270.4|4278.9|4272.9|4275.9|4269.9|14
1733756960000|2024-12-09 15:09:20|4276.6|4270.6|4277.4|4271.4|4277.4|4271.4|4275.4|4269.4|57
1733756970000|2024-12-09 15:09:30|4277.1|4271.1|4276.1|4270.1|4277.1|4271.1|4275.9|4269.9|9
1733756980000|2024-12-09 15:09:40|4276.6|4270.6|4274.9|4268.9|4276.6|4270.6|4274.9|4268.9|4
1733756990000|2024-12-09 15:09:50|4275.1|4269.1|4275.9|4269.9|4276.1|4270.1|4275.1|4269.1|9
1733757000000|2024-12-09 15:10:00|4275.4|4269.4|4272.9|4266.9|4275.4|4269.4|4272.6|4266.6|19
1733757010000|2024-12-09 15:10:10|4272.6|4266.6|4272.4|4266.4|4272.6|4266.6|4271.9|4265.9|12
1733757020000|2024-12-09 15:10:20|4271.9|4265.9|4270.6|4264.6|4272.1|4266.1|4270.4|4264.4|6
1733757030000|2024-12-09 15:10:30|4269.6|4263.6|4270.1|4264.1|4270.6|4264.6|4269.4|4263.4|46
1733757040000|2024-12-09 15:10:40|4270.4|4264.4|4270.9|4264.9|4272.1|4266.1|4269.9|4263.9|12
1733757050000|2024-12-09 15:10:50|4271.4|4265.4|4272.1|4266.1|4272.4|4266.4|4271.4|4265.4|7
1733757060000|2024-12-09 15:11:00|4271.9|4265.9|4271.6|4265.6|4272.1|4266.1|4271.4|4265.4|4
1733757070000|2024-12-09 15:11:10|4271.4|4265.4|4272.4|4266.4|4272.4|4266.4|4270.9|4264.9|14
1733757080000|2024-12-09 15:11:20|||||||||1
1733757090000|2024-12-09 15:11:30|4272.1|4266.1|4272.4|4266.4|4272.4|4266.4|4272.1|4266.1|1
1733757100000|2024-12-09 15:11:40|4272.6|4266.6|4272.4|4266.4|4273.4|4267.4|4272.4|4266.4|3
1733757110000|2024-12-09 15:11:50|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|3
1733757120000|2024-12-09 15:12:00|4272.4|4266.4|4271.1|4265.1|4272.4|4266.4|4271.1|4265.1|5
1733757130000|2024-12-09 15:12:10|4271.9|4265.9|4270.4|4264.4|4271.9|4265.9|4269.9|4263.9|17
1733757140000|2024-12-09 15:12:20|4270.1|4264.1|4271.1|4265.1|4271.1|4265.1|4269.4|4263.4|28
1733757150000|2024-12-09 15:12:30|4271.4|4265.4|4271.1|4265.1|4271.4|4265.4|4270.9|4264.9|8
1733757160000|2024-12-09 15:12:40|4271.4|4265.4|4272.9|4266.9|4272.9|4266.9|4271.4|4265.4|4
1733757170000|2024-12-09 15:12:50|4272.1|4266.1|4271.1|4265.1|4272.9|4266.9|4270.6|4264.6|12
1733757180000|2024-12-09 15:13:00|4272.4|4266.4|4270.1|4264.1|4272.4|4266.4|4270.1|4264.1|16
1733757190000|2024-12-09 15:13:10|4270.6|4264.6|4270.4|4264.4|4270.6|4264.6|4270.4|4264.4|8
1733757200000|2024-12-09 15:13:20|4270.6|4264.6|4272.4|4266.4|4272.4|4266.4|4270.6|4264.6|11
1733757210000|2024-12-09 15:13:30|4272.1|4266.1|4273.4|4267.4|4273.4|4267.4|4272.1|4266.1|12
1733757220000|2024-12-09 15:13:40|4273.6|4267.6|4274.4|4268.4|4274.9|4268.9|4273.6|4267.6|6
1733757230000|2024-12-09 15:13:50|4275|4269|4275.4|4269.4|4275.4|4269.4|4275|4269|6
1733757240000|2024-12-09 15:14:00|4276.4|4270.4|4275.4|4269.4|4276.9|4270.9|4275.4|4269.4|17
1733757250000|2024-12-09 15:14:10|4275.9|4269.9|4274.9|4268.9|4275.9|4269.9|4274.9|4268.9|6
1733757260000|2024-12-09 15:14:20|4275.1|4269.1|4274.6|4268.6|4275.1|4269.1|4274.1|4268.1|7
1733757270000|2024-12-09 15:14:30|4274.9|4268.9|4275.1|4269.1|4275.1|4269.1|4274.9|4268.9|9
1733757280000|2024-12-09 15:14:40|4274.9|4268.9|4275.4|4269.4|4275.4|4269.4|4274.9|4268.9|1
1733757290000|2024-12-09 15:14:50|4275.6|4269.6|4274.9|4268.9|4275.6|4269.6|4274.4|4268.4|7
1733757300000|2024-12-09 15:15:00|4274.4|4268.4|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|8
1733757310000|2024-12-09 15:15:10|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4272.1|4266.1|25
1733757320000|2024-12-09 15:15:20|4273.6|4267.6|4275.4|4269.4|4275.4|4269.4|4273.6|4267.6|9
1733757330000|2024-12-09 15:15:30|4275.9|4269.9|4276.6|4270.6|4277.9|4271.9|4275.6|4269.6|19
1733757340000|2024-12-09 15:15:40|4276.9|4270.9|4278.4|4272.4|4278.4|4272.4|4276.4|4270.4|110
1733757350000|2024-12-09 15:15:50|4278.1|4272.1|4277.9|4271.9|4278.1|4272.1|4277.4|4271.4|4
1733757360000|2024-12-09 15:16:00|4278.1|4272.1|4275.9|4269.9|4278.1|4272.1|4275.6|4269.6|8
1733757370000|2024-12-09 15:16:10|4275.4|4269.4|4279.9|4273.9|4279.9|4273.9|4275.4|4269.4|65
1733757380000|2024-12-09 15:16:20|4279.4|4273.4|4281.2|4275.2|4281.4|4275.4|4279.4|4273.4|44
1733757390000|2024-12-09 15:16:30|4281.4|4275.4|4283.2|4277.2|4283.4|4277.4|4281.4|4275.4|12
1733757400000|2024-12-09 15:16:40|4283|4277|4283.4|4277.4|4283.4|4277.4|4282.4|4276.4|4
1733757410000|2024-12-09 15:16:50|4283.9|4277.9|4281.4|4275.4|4283.9|4277.9|4281.4|4275.4|18
1733757420000|2024-12-09 15:17:00|4280.4|4274.4|4280.4|4274.4|4281.4|4275.4|4279.9|4273.9|20
1733757430000|2024-12-09 15:17:10|4280.2|4274.2|4279.4|4273.4|4280.4|4274.4|4279.4|4273.4|6
1733757440000|2024-12-09 15:17:20|4279.2|4273.2|4280.2|4274.2|4280.4|4274.4|4277.9|4271.9|19
1733757450000|2024-12-09 15:17:30|4280.4|4274.4|4284.4|4278.4|4285.4|4279.4|4279.9|4273.9|42
1733757460000|2024-12-09 15:17:40|4284.7|4278.7|4287.2|4281.2|4287.2|4281.2|4284.4|4278.4|16
1733757470000|2024-12-09 15:17:50|4286.7|4280.7|4288.9|4282.9|4289.4|4283.4|4286.7|4280.7|25
1733757480000|2024-12-09 15:18:00|4288.7|4282.7|4287.4|4281.4|4288.7|4282.7|4285.7|4279.7|8
1733757490000|2024-12-09 15:18:10|4286.9|4280.9|4287.2|4281.2|4287.9|4281.9|4286.4|4280.4|14
1733757500000|2024-12-09 15:18:20|4286.2|4280.2|4286.7|4280.7|4286.9|4280.9|4286.2|4280.2|6
1733757510000|2024-12-09 15:18:30|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|3
1733757520000|2024-12-09 15:18:40|4285.9|4279.9|4287.2|4281.2|4287.7|4281.7|4285.9|4279.9|9
1733757530000|2024-12-09 15:18:50|4286.9|4280.9|4287.9|4281.9|4288.2|4282.2|4286.9|4280.9|7
1733757540000|2024-12-09 15:19:00|4288.2|4282.2|4289.7|4283.7|4290.9|4284.9|4288.2|4282.2|31
1733757550000|2024-12-09 15:19:10|4289.2|4283.2|4290.2|4284.2|4290.7|4284.7|4288.7|4282.7|11
1733757560000|2024-12-09 15:19:20|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|5
1733757570000|2024-12-09 15:19:30|4291.2|4285.2|4289.4|4283.4|4291.2|4285.2|4289.4|4283.4|6
1733757580000|2024-12-09 15:19:40|4288.9|4282.9|4289.9|4283.9|4290.4|4284.4|4288.4|4282.4|12
1733757590000|2024-12-09 15:19:50|4290.2|4284.2|4288.9|4282.9|4290.4|4284.4|4288.9|4282.9|3
1733757600000|2024-12-09 15:20:00|4288.7|4282.7|4286.9|4280.9|4288.7|4282.7|4286.7|4280.7|9
1733757610000|2024-12-09 15:20:10|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|2
1733757620000|2024-12-09 15:20:20|4286.9|4280.9|4283.9|4277.9|4288|4282|4283.9|4277.9|22
1733757630000|2024-12-09 15:20:30|4284.2|4278.2|4280.2|4274.2|4284.2|4278.2|4280.2|4274.2|18
1733757640000|2024-12-09 15:20:40|4279.2|4273.2|4277.4|4271.4|4279.2|4273.2|4277.2|4271.2|8
1733757650000|2024-12-09 15:20:50|4277.7|4271.7|4280.2|4274.2|4280.2|4274.2|4277.7|4271.7|28
1733757660000|2024-12-09 15:21:00|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4278.4|4272.4|11
1733757670000|2024-12-09 15:21:10|4279.7|4273.7|4279.4|4273.4|4279.9|4273.9|4278.4|4272.4|6
1733757680000|2024-12-09 15:21:20|4279.2|4273.2|4279.2|4273.2|4279.4|4273.4|4278.7|4272.7|1
1733757690000|2024-12-09 15:21:30|4279.4|4273.4|4278.9|4272.9|4279.4|4273.4|4278.4|4272.4|4
1733757700000|2024-12-09 15:21:40|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4278.9|4272.9|1
1733757710000|2024-12-09 15:21:50|4280.2|4274.2|4280.2|4274.2|4280.4|4274.4|4279.4|4273.4|6
1733757720000|2024-12-09 15:22:00|4279.9|4273.9|4279.7|4273.7|4281.4|4275.4|4279.4|4273.4|20
1733757730000|2024-12-09 15:22:10|4279.2|4273.2|4278.4|4272.4|4279.2|4273.2|4278.2|4272.2|2
1733757740000|2024-12-09 15:22:20|4278.2|4272.2|4278.2|4272.2|4279.4|4273.4|4278.2|4272.2|14
1733757750000|2024-12-09 15:22:30|4277.9|4271.9|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|1
1733757760000|2024-12-09 15:22:40|4277.4|4271.4|4278.2|4272.2|4278.2|4272.2|4277.4|4271.4|103
1733757770000|2024-12-09 15:22:50|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|2
1733757780000|2024-12-09 15:23:00|4278.2|4272.2|4275.9|4269.9|4278.2|4272.2|4275.9|4269.9|15
1733757790000|2024-12-09 15:23:10|4276.2|4270.2|4278.4|4272.4|4279.4|4273.4|4276.2|4270.2|47
1733757800000|2024-12-09 15:23:20|4277.9|4271.9|4276.4|4270.4|4278.2|4272.2|4276.4|4270.4|8
1733757810000|2024-12-09 15:23:30|4277.2|4271.2|4278.9|4272.9|4278.9|4272.9|4276.4|4270.4|35
1733757820000|2024-12-09 15:23:40|4277.9|4271.9|4279.4|4273.4|4279.4|4273.4|4277.7|4271.7|55
1733757830000|2024-12-09 15:23:50|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|6
1733757840000|2024-12-09 15:24:00|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4277.4|4271.4|12
1733757850000|2024-12-09 15:24:10|4277.4|4271.4|4276.7|4270.7|4277.7|4271.7|4276.7|4270.7|4
1733757860000|2024-12-09 15:24:20|4276.9|4270.9|4272.9|4266.9|4277.2|4271.2|4272.9|4266.9|29
1733757870000|2024-12-09 15:24:30|4273.2|4267.2|4273.2|4267.2|4273.4|4267.4|4272.9|4266.9|12
1733757880000|2024-12-09 15:24:40|4272.4|4266.4|4274.4|4268.4|4274.4|4268.4|4272.4|4266.4|58
1733757890000|2024-12-09 15:24:50|4274.2|4268.2|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|3
1733757900000|2024-12-09 15:25:00|4273.7|4267.7|4273.4|4267.4|4273.7|4267.7|4272.9|4266.9|11
1733757910000|2024-12-09 15:25:10|4272.9|4266.9|4273.4|4267.4|4274.4|4268.4|4272.9|4266.9|14
1733757920000|2024-12-09 15:25:20|4273.9|4267.9|4273.4|4267.4|4273.9|4267.9|4273.4|4267.4|7
1733757930000|2024-12-09 15:25:30|4272.4|4266.4|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|11
1733757940000|2024-12-09 15:25:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|1
1733757950000|2024-12-09 15:25:50|4272.9|4266.9|4273.2|4267.2|4273.4|4267.4|4272.4|4266.4|13
1733757960000|2024-12-09 15:26:00|4272.9|4266.9|4273.4|4267.4|4273.4|4267.4|4272.4|4266.4|5
1733757970000|2024-12-09 15:26:10|4273.2|4267.2|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|3
1733757980000|2024-12-09 15:26:20|4272.9|4266.9|4272.9|4266.9|4273.4|4267.4|4272.7|4266.7|9
1733757990000|2024-12-09 15:26:30|4272.7|4266.7|4272.9|4266.9|4272.9|4266.9|4272.7|4266.7|2
1733758000000|2024-12-09 15:26:40|4273.2|4267.2|4273.4|4267.4|4274.4|4268.4|4273.2|4267.2|11
1733758010000|2024-12-09 15:26:50|4273.2|4267.2|4272.9|4266.9|4273.2|4267.2|4272.7|4266.7|13
1733758020000|2024-12-09 15:27:00|4272.7|4266.7|4273.4|4267.4|4273.4|4267.4|4272.7|4266.7|2
1733758030000|2024-12-09 15:27:10|4273.2|4267.2|4273.7|4267.7|4273.9|4267.9|4272.9|4266.9|14
1733758040000|2024-12-09 15:27:20|4273.4|4267.4|4273.4|4267.4|4274.4|4268.4|4272.7|4266.7|8
1733758050000|2024-12-09 15:27:30|4273.2|4267.2|4272.4|4266.4|4273.2|4267.2|4272.4|4266.4|11
1733758060000|2024-12-09 15:27:40|4271.2|4265.2|4270.4|4264.4|4271.2|4265.2|4269.4|4263.4|67
1733758070000|2024-12-09 15:27:50|4271.7|4265.7|4270.7|4264.7|4271.7|4265.7|4270.4|4264.4|13
1733758080000|2024-12-09 15:28:00|4270.4|4264.4|4271.4|4265.4|4272.2|4266.2|4269.7|4263.7|25
1733758090000|2024-12-09 15:28:10|4272|4266|4272.4|4266.4|4272.4|4266.4|4271.7|4265.7|27
1733758100000|2024-12-09 15:28:20|4272.7|4266.7|4270.7|4264.7|4272.7|4266.7|4270.4|4264.4|7
1733758110000|2024-12-09 15:28:30|4270.4|4264.4|4271.2|4265.2|4271.7|4265.7|4270.4|4264.4|9
1733758120000|2024-12-09 15:28:40|4270.9|4264.9|4272.2|4266.2|4272.2|4266.2|4270.7|4264.7|7
1733758130000|2024-12-09 15:28:50|4272.7|4266.7|4273.9|4267.9|4274.2|4268.2|4272.7|4266.7|10
1733758140000|2024-12-09 15:29:00|4275.2|4269.2|4277.9|4271.9|4278.4|4272.4|4275.2|4269.2|21
1733758150000|2024-12-09 15:29:10|4277.4|4271.4|4275.4|4269.4|4277.4|4271.4|4274.7|4268.7|10
1733758160000|2024-12-09 15:29:20|4275.2|4269.2|4276.2|4270.2|4276.4|4270.4|4274.9|4268.9|11
1733758170000|2024-12-09 15:29:30|4276.4|4270.4|4276.9|4270.9|4277.2|4271.2|4275.4|4269.4|28
1733758180000|2024-12-09 15:29:40|4276.7|4270.7|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|10
1733758190000|2024-12-09 15:29:50|4275.9|4269.9|4274.4|4268.4|4275.9|4269.9|4274.2|4268.2|8
1733758200000|2024-12-09 15:30:00|4273.7|4267.7|4272.7|4266.7|4273.7|4267.7|4271.7|4265.7|17
1733758210000|2024-12-09 15:30:10|4272.4|4266.4|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|4
1733758220000|2024-12-09 15:30:20|4271.7|4265.7|4271.9|4265.9|4272.7|4266.7|4271.7|4265.7|6
1733758230000|2024-12-09 15:30:30|4271.4|4265.4|4269.7|4263.7|4271.7|4265.7|4268.9|4262.9|49
1733758240000|2024-12-09 15:30:40|4269.4|4263.4|4270.2|4264.2|4270.2|4264.2|4269.2|4263.2|5
1733758250000|2024-12-09 15:30:50|4269.7|4263.7|4268.2|4262.2|4269.7|4263.7|4265.9|4259.9|49
1733758260000|2024-12-09 15:31:00|4268.4|4262.4|4267.2|4261.2|4268.7|4262.7|4266.7|4260.7|15
1733758270000|2024-12-09 15:31:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|32
1733758280000|2024-12-09 15:31:20|4266.7|4260.7|4266.4|4260.4|4267.4|4261.4|4266.4|4260.4|7
1733758290000|2024-12-09 15:31:30|4265.7|4259.7|4265.9|4259.9|4265.9|4259.9|4265.7|4259.7|0
1733758300000|2024-12-09 15:31:40|4265.7|4259.7|4265.7|4259.7|4265.9|4259.9|4265.7|4259.7|3
1733758310000|2024-12-09 15:31:50|4265.1|4259.1|4266.7|4260.7|4266.7|4260.7|4265.1|4259.1|25
1733758320000|2024-12-09 15:32:00|4266.4|4260.4|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|21
1733758330000|2024-12-09 15:32:10|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4265.9|4259.9|19
1733758340000|2024-12-09 15:32:20|4266.7|4260.7|4265.9|4259.9|4266.7|4260.7|4265.9|4259.9|2
1733758350000|2024-12-09 15:32:30|4266.9|4260.9|4267.9|4261.9|4267.9|4261.9|4265.9|4259.9|29
1733758360000|2024-12-09 15:32:40|4267.6|4261.6|4267.9|4261.9|4267.9|4261.9|4266.7|4260.7|4
1733758370000|2024-12-09 15:32:50|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|13
1733758380000|2024-12-09 15:33:00|4268.7|4262.7|4271.7|4265.7|4271.7|4265.7|4267.9|4261.9|207
1733758390000|2024-12-09 15:33:10|4271.4|4265.4|4268.7|4262.7|4271.4|4265.4|4268.2|4262.2|16
1733758400000|2024-12-09 15:33:20|4268.9|4262.9|4270.2|4264.2|4270.7|4264.7|4268.9|4262.9|24
1733758410000|2024-12-09 15:33:30|4270.4|4264.4|4271.2|4265.2|4271.4|4265.4|4270.2|4264.2|16
1733758420000|2024-12-09 15:33:40|4271.4|4265.4|4270.9|4264.9|4271.7|4265.7|4270.7|4264.7|8
1733758430000|2024-12-09 15:33:50|4270.7|4264.7|4271.7|4265.7|4272.4|4266.4|4270.7|4264.7|7
1733758440000|2024-12-09 15:34:00|4274.2|4268.2|4276.7|4270.7|4277.4|4271.4|4273.2|4267.2|28
1733758450000|2024-12-09 15:34:10|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.7|4270.7|6
1733758460000|2024-12-09 15:34:20|4278|4272|4277.2|4271.2|4278.2|4272.2|4277.2|4271.2|23
1733758470000|2024-12-09 15:34:30|||||||||1
1733758480000|2024-12-09 15:34:40|4277.5|4271.5|4275.7|4269.7|4277.5|4271.5|4275.7|4269.7|12
1733758490000|2024-12-09 15:34:50|4275.4|4269.4|4275.2|4269.2|4275.5|4269.5|4274.2|4268.2|9
1733758500000|2024-12-09 15:35:00|4275.5|4269.5|4279.5|4273.5|4279.5|4273.5|4275.5|4269.5|16
1733758510000|2024-12-09 15:35:10|4278.7|4272.7|4276.7|4270.7|4279.2|4273.2|4276.7|4270.7|15
1733758520000|2024-12-09 15:35:20|4277.2|4271.2|4279.2|4273.2|4279.2|4273.2|4276.7|4270.7|89
1733758530000|2024-12-09 15:35:30|4278.7|4272.7|4279.9|4273.9|4279.9|4273.9|4278.4|4272.4|17
1733758540000|2024-12-09 15:35:40|4279.2|4273.2|4279.2|4273.2|4279.4|4273.4|4278.4|4272.4|4
1733758550000|2024-12-09 15:35:50|4280.2|4274.2|4281.2|4275.2|4281.2|4275.2|4279.9|4273.9|10
1733758560000|2024-12-09 15:36:00|4280.9|4274.9|4279.9|4273.9|4280.9|4274.9|4279.2|4273.2|16
1733758570000|2024-12-09 15:36:10|4279.5|4273.5|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|8
1733758580000|2024-12-09 15:36:20|4280.2|4274.2|4279.4|4273.4|4280.2|4274.2|4279.2|4273.2|2
1733758590000|2024-12-09 15:36:30|4279.7|4273.7|4280.2|4274.2|4280.2|4274.2|4279.4|4273.4|13
1733758600000|2024-12-09 15:36:40|4279.7|4273.7|4280.2|4274.2|4280.2|4274.2|4279.7|4273.7|7
1733758610000|2024-12-09 15:36:50|||||||||2
1733758620000|2024-12-09 15:37:00|4279.9|4273.9|4276.4|4270.4|4280.2|4274.2|4276.4|4270.4|29
1733758630000|2024-12-09 15:37:10|4275.9|4269.9|4274.4|4268.4|4275.9|4269.9|4274.4|4268.4|14
1733758640000|2024-12-09 15:37:20|4273.9|4267.9|4274.2|4268.2|4275.2|4269.2|4273.9|4267.9|23
1733758650000|2024-12-09 15:37:30|4274.4|4268.4|4274.4|4268.4|4274.9|4268.9|4274.2|4268.2|6
1733758660000|2024-12-09 15:37:40|4274.2|4268.2|4274.4|4268.4|4274.4|4268.4|4274.2|4268.2|4
1733758670000|2024-12-09 15:37:50|4274.2|4268.2|4274.2|4268.2|4274.4|4268.4|4273.9|4267.9|4
1733758680000|2024-12-09 15:38:00|4273.9|4267.9|4272.7|4266.7|4273.9|4267.9|4271.5|4265.5|45
1733758690000|2024-12-09 15:38:10|4272.5|4266.5|4273|4267|4273.2|4267.2|4272.2|4266.2|5
1733758700000|2024-12-09 15:38:20|4273.5|4267.5|4274|4268|4274|4268|4273.5|4267.5|5
1733758710000|2024-12-09 15:38:30|4274.5|4268.5|4274|4268|4274.5|4268.5|4273.5|4267.5|5
1733758720000|2024-12-09 15:38:40|4273.7|4267.7|4273.5|4267.5|4273.7|4267.7|4273.5|4267.5|6
1733758730000|2024-12-09 15:38:50|4274|4268|4273.7|4267.7|4274|4268|4273.5|4267.5|7
1733758740000|2024-12-09 15:39:00|4273.5|4267.5|4274|4268|4274.5|4268.5|4273.5|4267.5|12
1733758750000|2024-12-09 15:39:10|4273.2|4267.2|4273.5|4267.5|4274|4268|4273.2|4267.2|3
1733758760000|2024-12-09 15:39:20|4274|4268|4274|4268|4274.2|4268.2|4273.5|4267.5|8
1733758770000|2024-12-09 15:39:30|4273.5|4267.5|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|4
1733758780000|2024-12-09 15:39:40|4274.2|4268.2|4273.5|4267.5|4275.2|4269.2|4273.2|4267.2|6
1733758790000|2024-12-09 15:39:50|4274|4268|4273.7|4267.7|4274|4268|4273.2|4267.2|6
1733758800000|2024-12-09 15:40:00|4274.2|4268.2|4273.2|4267.2|4274.2|4268.2|4273.2|4267.2|4
1733758810000|2024-12-09 15:40:10|4273.5|4267.5|4274.2|4268.2|4274.2|4268.2|4273.2|4267.2|9
1733758820000|2024-12-09 15:40:20|4275.2|4269.2|4275.2|4269.2|4275.5|4269.5|4275.2|4269.2|11
1733758830000|2024-12-09 15:40:30|4276.5|4270.5|4277.2|4271.2|4277.5|4271.5|4276.2|4270.2|4
1733758840000|2024-12-09 15:40:40|4277|4271|4278.5|4272.5|4278.5|4272.5|4277|4271|3
1733758850000|2024-12-09 15:40:50|4278|4272|4280.7|4274.7|4280.7|4274.7|4277.7|4271.7|43
1733758860000|2024-12-09 15:41:00|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|16
1733758870000|2024-12-09 15:41:10|4280.2|4274.2|4281.2|4275.2|4281.2|4275.2|4280.2|4274.2|15
1733758880000|2024-12-09 15:41:20|4280.8|4274.8|4280.5|4274.5|4281|4275|4280.2|4274.2|5
1733758890000|2024-12-09 15:41:30|4280|4274|4281.2|4275.2|4281.2|4275.2|4279.2|4273.2|7
1733758900000|2024-12-09 15:41:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|2
1733758910000|2024-12-09 15:41:50|4282.5|4276.5|4284.2|4278.2|4284.2|4278.2|4282.5|4276.5|7
1733758920000|2024-12-09 15:42:00|4283.7|4277.7|4282.2|4276.2|4283.7|4277.7|4281.5|4275.5|21
1733758930000|2024-12-09 15:42:10|4282|4276|4281.7|4275.7|4282|4276|4281.7|4275.7|0
1733758940000|2024-12-09 15:42:20|4281.5|4275.5|4282.7|4276.7|4283|4277|4281.5|4275.5|4
1733758950000|2024-12-09 15:42:30|||||||||2
1733758960000|2024-12-09 15:42:40|4283|4277|4283.5|4277.5|4283.7|4277.7|4283|4277|3
1733758970000|2024-12-09 15:42:50|4285|4279|4286.2|4280.2|4286.7|4280.7|4285|4279|18
1733758980000|2024-12-09 15:43:00|4286.5|4280.5|4285.5|4279.5|4286.5|4280.5|4284.5|4278.5|568
1733758990000|2024-12-09 15:43:10|4285.2|4279.2|4284.7|4278.7|4285.2|4279.2|4284.5|4278.5|1
1733759000000|2024-12-09 15:43:20|4285|4279|4285.2|4279.2|4285.2|4279.2|4285|4279|4
1733759010000|2024-12-09 15:43:30|4284.9|4278.9|4286.5|4280.5|4286.5|4280.5|4284.9|4278.9|26
1733759020000|2024-12-09 15:43:40|4286.2|4280.2|4286.5|4280.5|4286.5|4280.5|4286.2|4280.2|6
1733759030000|2024-12-09 15:43:50|4286.2|4280.2|4286.5|4280.5|4286.5|4280.5|4286.2|4280.2|2
1733759040000|2024-12-09 15:44:00|4285.9|4279.9|4286.2|4280.2|4286.5|4280.5|4285.2|4279.2|12
1733759060000|2024-12-09 15:44:20|4286.5|4280.5|4286.2|4280.2|4287.2|4281.2|4285.9|4279.9|12
1733759070000|2024-12-09 15:44:30|4285.9|4279.9|4286.2|4280.2|4286.2|4280.2|4285.9|4279.9|4
1733759080000|2024-12-09 15:44:40|4286|4280|4285.5|4279.5|4286|4280|4285.5|4279.5|2
1733759090000|2024-12-09 15:44:50|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4285.2|4279.2|12
1733759100000|2024-12-09 15:45:00|4285.5|4279.5|4286|4280|4286|4280|4284.7|4278.7|39
1733759110000|2024-12-09 15:45:10|4285.7|4279.7|4285.5|4279.5|4285.7|4279.7|4285.5|4279.5|4
1733759130000|2024-12-09 15:45:30|4284.2|4278.2|4279.7|4273.7|4285.5|4279.5|4279.5|4273.5|41
1733759140000|2024-12-09 15:45:40|4279.5|4273.5|4281.7|4275.7|4281.7|4275.7|4279.2|4273.2|11
1733759150000|2024-12-09 15:45:50|4281.9|4275.9|4282.2|4276.2|4283.2|4277.2|4281.9|4275.9|7
1733759160000|2024-12-09 15:46:00|4281.2|4275.2|4278.9|4272.9|4281.2|4275.2|4278.9|4272.9|12
1733759170000|2024-12-09 15:46:10|4277.7|4271.7|4276.5|4270.5|4278.5|4272.5|4276.5|4270.5|9
1733759180000|2024-12-09 15:46:20|4276.4|4270.4|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|4
1733759190000|2024-12-09 15:46:30|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.2|4270.2|3
1733759200000|2024-12-09 15:46:40|4276.2|4270.2|4276.2|4270.2|4276.4|4270.4|4276.2|4270.2|0
1733759210000|2024-12-09 15:46:50|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|3
1733759220000|2024-12-09 15:47:00|4275.9|4269.9|4276.7|4270.7|4276.7|4270.7|4274.9|4268.9|23
1733759230000|2024-12-09 15:47:10|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|8
1733759240000|2024-12-09 15:47:20|4276.7|4270.7|4276.4|4270.4|4276.9|4270.9|4276.4|4270.4|1
1733759250000|2024-12-09 15:47:30|||||||||3
1733759260000|2024-12-09 15:47:40|||||||||1
1733759270000|2024-12-09 15:47:50|4277.2|4271.2|4277.4|4271.4|4277.4|4271.4|4277.2|4271.2|7
1733759280000|2024-12-09 15:48:00|4275.9|4269.9|4275.4|4269.4|4275.9|4269.9|4275.4|4269.4|9
1733759290000|2024-12-09 15:48:10|4275.7|4269.7|4275.7|4269.7|4276.7|4270.7|4275.7|4269.7|17
1733759300000|2024-12-09 15:48:20|4275.5|4269.5|4274.7|4268.7|4275.5|4269.5|4274.7|4268.7|16
1733759310000|2024-12-09 15:48:30|4275.2|4269.2|4276.4|4270.4|4276.4|4270.4|4274.7|4268.7|6
1733759320000|2024-12-09 15:48:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|4
1733759330000|2024-12-09 15:48:50|4276.4|4270.4|4276.7|4270.7|4277|4271|4275.7|4269.7|14
1733759340000|2024-12-09 15:49:00|4277.2|4271.2|4277.2|4271.2|4278|4272|4277|4271|5
1733759350000|2024-12-09 15:49:10|4277.7|4271.7|4277.4|4271.4|4277.7|4271.7|4277.2|4271.2|4
1733759360000|2024-12-09 15:49:20|4276.7|4270.7|4277.7|4271.7|4277.7|4271.7|4276.7|4270.7|15
1733759380000|2024-12-09 15:49:40|4277.5|4271.5|4278.7|4272.7|4279.7|4273.7|4277.5|4271.5|11
1733759390000|2024-12-09 15:49:50|4279|4273|4278.7|4272.7|4279|4273|4278.7|4272.7|2
1733759400000|2024-12-09 15:50:00|4278|4272|4276.5|4270.5|4278|4272|4276.5|4270.5|10
1733759410000|2024-12-09 15:50:10|4275.7|4269.7|4274.2|4268.2|4275.7|4269.7|4274.2|4268.2|9
1733759420000|2024-12-09 15:50:20|4274.5|4268.5|4275.5|4269.5|4276.5|4270.5|4274.5|4268.5|7
1733759430000|2024-12-09 15:50:30|4275.7|4269.7|4278.5|4272.5|4278.5|4272.5|4275.5|4269.5|17
1733759440000|2024-12-09 15:50:40|4279|4273|4277.7|4271.7|4279|4273|4277.5|4271.5|5
1733759450000|2024-12-09 15:50:50|4277.5|4271.5|4278.6|4272.6|4278.6|4272.6|4276.7|4270.7|13
1733759460000|2024-12-09 15:51:00|4279.5|4273.5|4278.5|4272.5|4279.5|4273.5|4278.5|4272.5|85
1733759470000|2024-12-09 15:51:10|4278|4272|4275|4269|4278|4272|4275|4269|13
1733759480000|2024-12-09 15:51:20|4275.5|4269.5|4274.7|4268.7|4275.5|4269.5|4274.7|4268.7|1
1733759490000|2024-12-09 15:51:30|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|6
1733759500000|2024-12-09 15:51:40|4274.9|4268.9|4275.5|4269.5|4275.7|4269.7|4274.7|4268.7|4
1733759510000|2024-12-09 15:51:50|4275.7|4269.7|4275|4269|4275.7|4269.7|4275|4269|5
1733759520000|2024-12-09 15:52:00|4274.7|4268.7|4275.2|4269.2|4275.2|4269.2|4274.5|4268.5|3
1733759530000|2024-12-09 15:52:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1733759540000|2024-12-09 15:52:20|4276.5|4270.5|4277.7|4271.7|4278.2|4272.2|4275.5|4269.5|269
1733759550000|2024-12-09 15:52:30|4277.5|4271.5|4278.2|4272.2|4278.2|4272.2|4277.2|4271.2|6
1733759560000|2024-12-09 15:52:40|4277.7|4271.7|4278.5|4272.5|4278.8|4272.8|4277.7|4271.7|5
1733759570000|2024-12-09 15:52:50|4278.2|4272.2|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|2
1733759580000|2024-12-09 15:53:00|4278.7|4272.7|4280.5|4274.5|4280.5|4274.5|4278.5|4272.5|10
1733759590000|2024-12-09 15:53:10|4280.2|4274.2|4279|4273|4280.2|4274.2|4279|4273|12
1733759600000|2024-12-09 15:53:20|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.5|4272.5|1
1733759610000|2024-12-09 15:53:30|4278.5|4272.5|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|0
1733759620000|2024-12-09 15:53:40|4279|4273|4281|4275|4281|4275|4279|4273|18
1733759630000|2024-12-09 15:53:50|4281.2|4275.2|4281|4275|4281.2|4275.2|4280.5|4274.5|0
1733759640000|2024-12-09 15:54:00|4280.7|4274.7|4285.2|4279.2|4285.7|4279.7|4279.7|4273.7|36
1733759650000|2024-12-09 15:54:10|4285.7|4279.7|4286|4280|4286|4280|4285.2|4279.2|6
1733759660000|2024-12-09 15:54:20|4286.5|4280.5|4287.2|4281.2|4288.2|4282.2|4286.5|4280.5|14
1733759670000|2024-12-09 15:54:30|4287|4281|4284.7|4278.7|4287|4281|4284.5|4278.5|10
1733759680000|2024-12-09 15:54:40|4285.5|4279.5|4286.7|4280.7|4287|4281|4285.5|4279.5|5
1733759690000|2024-12-09 15:54:50|4286.2|4280.2|4288.2|4282.2|4288.5|4282.5|4286.2|4280.2|8
1733759700000|2024-12-09 15:55:00|4288.5|4282.5|4288.7|4282.7|4288.7|4282.7|4288.5|4282.5|6
1733759710000|2024-12-09 15:55:10|4288.5|4282.5|4288.5|4282.5|4288.7|4282.7|4288|4282|4
1733759720000|2024-12-09 15:55:20|4288|4282|4288.2|4282.2|4288.5|4282.5|4288|4282|6
1733759730000|2024-12-09 15:55:30|4288|4282|4287.5|4281.5|4288.2|4282.2|4287.2|4281.2|14
1733759740000|2024-12-09 15:55:40|4287.2|4281.2|4287.2|4281.2|4288|4282|4287.2|4281.2|2
1733759750000|2024-12-09 15:55:50|4287|4281|4287.2|4281.2|4287.5|4281.5|4287|4281|6
1733759760000|2024-12-09 15:56:00|4287|4281|4286|4280|4287|4281|4286|4280|5
1733759770000|2024-12-09 15:56:10|4285.2|4279.2|4284.2|4278.2|4285.7|4279.7|4284|4278|11
1733759780000|2024-12-09 15:56:20|4284|4278|4282.7|4276.7|4284|4278|4282.5|4276.5|26
1733759790000|2024-12-09 15:56:30|4282.5|4276.5|4284|4278|4284.2|4278.2|4282.5|4276.5|8
1733759800000|2024-12-09 15:56:40|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284|4278|3
1733759810000|2024-12-09 15:56:50|4284|4278|4282.5|4276.5|4284.2|4278.2|4282.5|4276.5|9
1733759820000|2024-12-09 15:57:00|4282|4276|4281|4275|4282.5|4276.5|4280.7|4274.7|14
1733759830000|2024-12-09 15:57:10|4281.2|4275.2|4282|4276|4282.5|4276.5|4281.2|4275.2|11
1733759840000|2024-12-09 15:57:20|4281.7|4275.7|4282|4276|4282|4276|4281.5|4275.5|4
1733759850000|2024-12-09 15:57:30|4281.5|4275.5|4281.7|4275.7|4282.2|4276.2|4281.5|4275.5|6
1733759860000|2024-12-09 15:57:40|4281.5|4275.5|4281.2|4275.2|4282|4276|4281.2|4275.2|2
1733759870000|2024-12-09 15:57:50|4282|4276|4281.5|4275.5|4282|4276|4281|4275|13
1733759880000|2024-12-09 15:58:00|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|5
1733759890000|2024-12-09 15:58:10|4281|4275|4280.5|4274.5|4281.2|4275.2|4280.5|4274.5|4
1733759900000|2024-12-09 15:58:20|4280.7|4274.7|4280.5|4274.5|4281|4275|4280.5|4274.5|4
1733759910000|2024-12-09 15:58:30|4280.7|4274.7|4281|4275|4281|4275|4280.7|4274.7|4
1733759920000|2024-12-09 15:58:40|4280.7|4274.7|4280|4274|4280.7|4274.7|4279.7|4273.7|7
1733759930000|2024-12-09 15:58:50|4279.5|4273.5|4280.7|4274.7|4280.7|4274.7|4278.5|4272.5|17
1733759940000|2024-12-09 15:59:00|4281|4275|4281.7|4275.7|4281.7|4275.7|4281|4275|3
1733759950000|2024-12-09 15:59:10|4282.2|4276.2|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|10
1733759960000|2024-12-09 15:59:20|4282|4276|4280.7|4274.7|4282|4276|4280.5|4274.5|10
1733759970000|2024-12-09 15:59:30|4280.5|4274.5|4280.2|4274.2|4280.5|4274.5|4280|4274|2
1733759980000|2024-12-09 15:59:40|4279.7|4273.7|4279|4273|4279.7|4273.7|4279|4273|7
1733759990000|2024-12-09 15:59:50|4278.7|4272.7|4278|4272|4278.7|4272.7|4277.7|4271.7|28
1733760000000|2024-12-09 16:00:00|4278.2|4272.2|4274.7|4268.7|4278.2|4272.2|4274.7|4268.7|21
1733760010000|2024-12-09 16:00:10|4275|4269|4274.5|4268.5|4275|4269|4274.2|4268.2|12
1733760020000|2024-12-09 16:00:20|4274.7|4268.7|4274.3|4268.3|4274.8|4268.8|4274.2|4268.2|11
1733760030000|2024-12-09 16:00:30|4274.5|4268.5|4274.3|4268.3|4274.5|4268.5|4274.3|4268.3|5
1733760040000|2024-12-09 16:00:40|4274|4268|4274.8|4268.8|4275.5|4269.5|4274|4268|6
1733760050000|2024-12-09 16:00:50|4274.5|4268.5|4274.3|4268.3|4274.5|4268.5|4274.3|4268.3|2
1733760060000|2024-12-09 16:01:00|4274.5|4268.5|4270.8|4264.8|4274.5|4268.5|4270.8|4264.8|47
1733760070000|2024-12-09 16:01:10|||||||||2
1733760080000|2024-12-09 16:01:20|4270.3|4264.3|4270.5|4264.5|4270.5|4264.5|4269|4263|27
1733760090000|2024-12-09 16:01:30|4270|4264|4270|4264|4270.5|4264.5|4270|4264|2
1733760100000|2024-12-09 16:01:40|4270.3|4264.3|4270.5|4264.5|4270.5|4264.5|4270.3|4264.3|4
1733760110000|2024-12-09 16:01:50|4270.3|4264.3|4271.3|4265.3|4271.8|4265.8|4270.3|4264.3|9
1733760120000|2024-12-09 16:02:00|4271.8|4265.8|4272|4266|4272|4266|4271.3|4265.3|11
1733760130000|2024-12-09 16:02:10|4271.8|4265.8|4274|4268|4274|4268|4271.3|4265.3|25
1733760140000|2024-12-09 16:02:20|4273.8|4267.8|4273.3|4267.3|4273.8|4267.8|4273|4267|8
1733760150000|2024-12-09 16:02:30|4273.5|4267.5|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|4
1733760160000|2024-12-09 16:02:40|4274|4268|4274.8|4268.8|4275|4269|4274|4268|9
1733760170000|2024-12-09 16:02:50|4275|4269|4274.3|4268.3|4275|4269|4274|4268|4
1733760180000|2024-12-09 16:03:00|4274.5|4268.5|4273.3|4267.3|4274.5|4268.5|4273|4267|9
1733760190000|2024-12-09 16:03:10|4273|4267|4272|4266|4273.3|4267.3|4271.8|4265.8|5
1733760200000|2024-12-09 16:03:20|||||||||3
1733760210000|2024-12-09 16:03:30|4271.5|4265.5|4272|4266|4272|4266|4271.5|4265.5|1
1733760220000|2024-12-09 16:03:40|4272.3|4266.3|4273.8|4267.8|4274.5|4268.5|4272.3|4266.3|10
1733760230000|2024-12-09 16:03:50|4273.5|4267.5|4274|4268|4274|4268|4273.5|4267.5|4
1733760240000|2024-12-09 16:04:00|4273.8|4267.8|4274.3|4268.3|4274.5|4268.5|4273.8|4267.8|2
1733760250000|2024-12-09 16:04:10|4274.5|4268.5|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|2
1733760260000|2024-12-09 16:04:20|4274|4268|4274.5|4268.5|4275|4269|4274|4268|8
1733760270000|2024-12-09 16:04:30|4275|4269|4275.3|4269.3|4275.5|4269.5|4274.8|4268.8|9
1733760280000|2024-12-09 16:04:40|4275|4269|4275.3|4269.3|4275.8|4269.8|4275|4269|6
1733760290000|2024-12-09 16:04:50|4275|4269|4276.3|4270.3|4276.5|4270.5|4275|4269|55
1733760300000|2024-12-09 16:05:00|4276.5|4270.5|4276|4270|4277|4271|4276|4270|14
1733760310000|2024-12-09 16:05:10|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|1
1733760320000|2024-12-09 16:05:20|4276.8|4270.8|4277|4271|4277.3|4271.3|4276.5|4270.5|6
1733760330000|2024-12-09 16:05:30|4276.8|4270.8|4276.5|4270.5|4276.8|4270.8|4276.3|4270.3|1
1733760340000|2024-12-09 16:05:40|||||||||1
1733760350000|2024-12-09 16:05:50|4276.8|4270.8|4276.5|4270.5|4277|4271|4276.5|4270.5|4
1733760360000|2024-12-09 16:06:00|4276.3|4270.3|4275|4269|4276.3|4270.3|4274|4268|12
1733760370000|2024-12-09 16:06:10|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275|4269|1
1733760380000|2024-12-09 16:06:20|4275.5|4269.5|4275|4269|4276|4270|4274.8|4268.8|8
1733760390000|2024-12-09 16:06:30|4275.5|4269.5|4276|4270|4276|4270|4275.3|4269.3|5
1733760400000|2024-12-09 16:06:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275|4269|2
1733760410000|2024-12-09 16:06:50|4275.3|4269.3|4275.5|4269.5|4275.5|4269.5|4275.3|4269.3|2
1733760420000|2024-12-09 16:07:00|4276.5|4270.5|4276.5|4270.5|4276.8|4270.8|4276.5|4270.5|27
1733760430000|2024-12-09 16:07:10|4276.8|4270.8|4280.3|4274.3|4280.3|4274.3|4276.5|4270.5|7
1733760440000|2024-12-09 16:07:20|4281|4275|4281|4275|4281|4275|4281|4275|3
1733760450000|2024-12-09 16:07:30|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|2
1733760460000|2024-12-09 16:07:40|4280.5|4274.5|4280|4274|4280.5|4274.5|4279.3|4273.3|13
1733760470000|2024-12-09 16:07:50|4280.3|4274.3|4277.8|4271.8|4280.3|4274.3|4277.8|4271.8|18
1733760480000|2024-12-09 16:08:00|4278|4272|4278.8|4272.8|4279|4273|4278|4272|3
1733760490000|2024-12-09 16:08:10|4278.5|4272.5|4278.3|4272.3|4278.5|4272.5|4277.8|4271.8|3
1733760500000|2024-12-09 16:08:20|4278.5|4272.5|4280.3|4274.3|4280.3|4274.3|4278.5|4272.5|5
1733760510000|2024-12-09 16:08:30|4280|4274|4278.8|4272.8|4280|4274|4278.3|4272.3|4
1733760520000|2024-12-09 16:08:40|4278.3|4272.3|4280.3|4274.3|4280.3|4274.3|4278.3|4272.3|9
1733760530000|2024-12-09 16:08:50|4279.8|4273.8|4278.3|4272.3|4280|4274|4277.5|4271.5|9
1733760540000|2024-12-09 16:09:00|4278|4272|4278|4272|4278|4272|4277.5|4271.5|2
1733760550000|2024-12-09 16:09:10|4278.5|4272.5|4278.3|4272.3|4278.5|4272.5|4277.8|4271.8|0
1733760560000|2024-12-09 16:09:20|4278|4272|4279|4273|4279.3|4273.3|4277.8|4271.8|4
1733760570000|2024-12-09 16:09:30|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4279|4273|1
1733760580000|2024-12-09 16:09:40|4280.8|4274.8|4280.5|4274.5|4282|4276|4280.5|4274.5|8
1733760590000|2024-12-09 16:09:50|4280.8|4274.8|4281.8|4275.8|4282|4276|4280.3|4274.3|9
1733760600000|2024-12-09 16:10:00|4282|4276|4279.5|4273.5|4282|4276|4279.5|4273.5|6
1733760610000|2024-12-09 16:10:10|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4278.8|4272.8|3
1733760620000|2024-12-09 16:10:20|4280|4274|4279.8|4273.8|4280.3|4274.3|4279.5|4273.5|4
1733760630000|2024-12-09 16:10:30|4279.5|4273.5|4279|4273|4280|4274|4278.8|4272.8|10
1733760640000|2024-12-09 16:10:40|4279.5|4273.5|4279.3|4273.3|4279.8|4273.8|4278.8|4272.8|6
1733760650000|2024-12-09 16:10:50|4279|4273|4279|4273|4279.3|4273.3|4278.5|4272.5|24
1733760660000|2024-12-09 16:11:00|4279.3|4273.3|4278.5|4272.5|4279.3|4273.3|4278.5|4272.5|1
1733760670000|2024-12-09 16:11:10|||||||||3
1733760680000|2024-12-09 16:11:20|4278|4272|4278|4272|4278|4272|4277.8|4271.8|2
1733760690000|2024-12-09 16:11:30|4277.8|4271.8|4278.3|4272.3|4278.5|4272.5|4277.5|4271.5|1
1733760700000|2024-12-09 16:11:40|4278.5|4272.5|4278.3|4272.3|4278.5|4272.5|4278.3|4272.3|11
1733760710000|2024-12-09 16:11:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4277.8|4271.8|4
1733760720000|2024-12-09 16:12:00|4278.3|4272.3|4277.8|4271.8|4279.5|4273.5|4277.8|4271.8|7
1733760730000|2024-12-09 16:12:10|4277.5|4271.5|4276.5|4270.5|4277.5|4271.5|4276.3|4270.3|5
1733760740000|2024-12-09 16:12:20|4276.8|4270.8|4277.5|4271.5|4277.5|4271.5|4276.8|4270.8|2
1733760750000|2024-12-09 16:12:30|4277.3|4271.3|4277|4271|4277.3|4271.3|4277|4271|2
1733760760000|2024-12-09 16:12:40|4277.5|4271.5|4276.3|4270.3|4277.5|4271.5|4276.3|4270.3|4
1733760770000|2024-12-09 16:12:50|4275.8|4269.8|4275|4269|4275.8|4269.8|4275|4269|15
1733760780000|2024-12-09 16:13:00|4274.5|4268.5|4273.5|4267.5|4274.5|4268.5|4273.5|4267.5|8
1733760790000|2024-12-09 16:13:10|||||||||3
1733760800000|2024-12-09 16:13:20|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|5
1733760810000|2024-12-09 16:13:30|4274|4268|4273.8|4267.8|4274|4268|4273.8|4267.8|3
1733760820000|2024-12-09 16:13:40|4273.5|4267.5|4273.5|4267.5|4273.8|4267.8|4273.5|4267.5|0
1733760830000|2024-12-09 16:13:50|||||||||6
1733760840000|2024-12-09 16:14:00|4272.5|4266.5|4272.3|4266.3|4272.5|4266.5|4271.5|4265.5|10
1733760850000|2024-12-09 16:14:10|4272|4266|4271.8|4265.8|4272|4266|4271.8|4265.8|3
1733760860000|2024-12-09 16:14:20|4270.8|4264.8|4270.5|4264.5|4270.8|4264.8|4270.5|4264.5|9
1733760870000|2024-12-09 16:14:30|4270.8|4264.8|4267.7|4261.7|4270.8|4264.8|4267.7|4261.7|281
1733760880000|2024-12-09 16:14:40|4267.9|4261.9|4265.9|4259.9|4267.9|4261.9|4265.7|4259.7|24
1733760890000|2024-12-09 16:14:50|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|11
1733760900000|2024-12-09 16:15:00|4265.7|4259.7|4267.3|4261.3|4267.3|4261.3|4262.9|4256.9|477
1733760910000|2024-12-09 16:15:10|4267.2|4261.2|4265|4259|4267.5|4261.5|4265|4259|15
1733760920000|2024-12-09 16:15:20|4264.3|4258.3|4263.5|4257.5|4264.3|4258.3|4263.5|4257.5|22
1733760930000|2024-12-09 16:15:30|||||||||19
1733760940000|2024-12-09 16:15:40|4263.8|4257.8|4264.5|4258.5|4265.3|4259.3|4263.8|4257.8|22
1733760950000|2024-12-09 16:15:50|4264.3|4258.3|4266.3|4260.3|4266.3|4260.3|4264.3|4258.3|7
1733760960000|2024-12-09 16:16:00|4266|4260|4268|4262|4268|4262|4266|4260|10
1733760970000|2024-12-09 16:16:10|||||||||2
1733760980000|2024-12-09 16:16:20|4269.3|4263.3|4270.5|4264.5|4270.5|4264.5|4269.3|4263.3|7
1733760990000|2024-12-09 16:16:30|4270|4264|4270.3|4264.3|4270.3|4264.3|4270|4264|6
1733761000000|2024-12-09 16:16:40|4270|4264|4270|4264|4270|4264|4270|4264|3
1733761010000|2024-12-09 16:16:50|4269.7|4263.7|4270|4264|4270|4264|4269.5|4263.5|0
1733761020000|2024-12-09 16:17:00|4269.7|4263.7|4269.8|4263.8|4270|4264|4269.5|4263.5|1
1733761030000|2024-12-09 16:17:10|4269.5|4263.5|4267.5|4261.5|4269.5|4263.5|4267.5|4261.5|11
1733761040000|2024-12-09 16:17:20|4267.8|4261.8|4268.3|4262.3|4268.8|4262.8|4267.8|4261.8|3
1733761050000|2024-12-09 16:17:30|4267.8|4261.8|4267.5|4261.5|4268|4262|4267.5|4261.5|2
1733761060000|2024-12-09 16:17:40|4268.3|4262.3|4268.5|4262.5|4268.5|4262.5|4268.3|4262.3|3
1733761070000|2024-12-09 16:17:50|4267.8|4261.8|4268|4262|4268.3|4262.3|4267.5|4261.5|3
1733761080000|2024-12-09 16:18:00|4267.7|4261.7|4265.5|4259.5|4267.7|4261.7|4265.5|4259.5|3
1733761090000|2024-12-09 16:18:10|4265.8|4259.8|4267.3|4261.3|4267.3|4261.3|4265.5|4259.5|10
1733761100000|2024-12-09 16:18:20|4267.5|4261.5|4267.5|4261.5|4268.3|4262.3|4267|4261|15
1733761110000|2024-12-09 16:18:30|4267.8|4261.8|4267.7|4261.7|4268|4262|4267.5|4261.5|1
1733761120000|2024-12-09 16:18:40|4267.5|4261.5|4267|4261|4267.5|4261.5|4266.5|4260.5|1
1733761130000|2024-12-09 16:18:50|4267.3|4261.3|4267|4261|4267.3|4261.3|4267|4261|0
1733761140000|2024-12-09 16:19:00|4266.5|4260.5|4268|4262|4268|4262|4266.5|4260.5|8
1733761150000|2024-12-09 16:19:10|4268.8|4262.8|4270|4264|4270|4264|4268.8|4262.8|2
1733761160000|2024-12-09 16:19:20|4269.8|4263.8|4268.8|4262.8|4270.3|4264.3|4268.8|4262.8|18
1733761170000|2024-12-09 16:19:30|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|2
1733761180000|2024-12-09 16:19:40|4268|4262|4268|4262|4268.8|4262.8|4267.8|4261.8|5
1733761190000|2024-12-09 16:19:50|4267.8|4261.8|4267.5|4261.5|4267.8|4261.8|4267.5|4261.5|2
1733761200000|2024-12-09 16:20:00|4267|4261|4266.8|4260.8|4267|4261|4266.5|4260.5|23
1733761210000|2024-12-09 16:20:10|4267|4261|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|0
1733761220000|2024-12-09 16:20:20|4266.5|4260.5|4266.8|4260.8|4266.8|4260.8|4265.5|4259.5|10
1733761230000|2024-12-09 16:20:30|||||||||21
1733761240000|2024-12-09 16:20:40|4266.5|4260.5|4266.8|4260.8|4266.8|4260.8|4266.3|4260.3|1
1733761250000|2024-12-09 16:20:50|4266.5|4260.5|4265.5|4259.5|4266.5|4260.5|4265|4259|137
1733761260000|2024-12-09 16:21:00|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265|4259|5
1733761270000|2024-12-09 16:21:10|4265|4259|4264.8|4258.8|4265.3|4259.3|4264.3|4258.3|22
1733761280000|2024-12-09 16:21:20|4265|4259|4265.3|4259.3|4266|4260|4265|4259|7
1733761290000|2024-12-09 16:21:30|4265|4259|4264.8|4258.8|4265|4259|4264.8|4258.8|10
1733761300000|2024-12-09 16:21:40|4265.3|4259.3|4266.3|4260.3|4266.5|4260.5|4265|4259|12
1733761310000|2024-12-09 16:21:50|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.3|4259.3|19
1733761320000|2024-12-09 16:22:00|4265.3|4259.3|4264.8|4258.8|4266|4260|4264.8|4258.8|16
1733761330000|2024-12-09 16:22:10|4264.3|4258.3|4264.8|4258.8|4264.8|4258.8|4264|4258|9
1733761340000|2024-12-09 16:22:20|4264.5|4258.5|4264.8|4258.8|4264.8|4258.8|4264.5|4258.5|3
1733761350000|2024-12-09 16:22:30|4265|4259|4264.8|4258.8|4265|4259|4264.8|4258.8|2
1733761360000|2024-12-09 16:22:40|4265.3|4259.3|4265.3|4259.3|4265.5|4259.5|4265|4259|9
1733761370000|2024-12-09 16:22:50|4263|4257|4261|4255|4263|4257|4260.8|4254.8|90
1733761380000|2024-12-09 16:23:00|4261.3|4255.3|4263|4257|4263|4257|4260.5|4254.5|24
1733761390000|2024-12-09 16:23:10|4262|4256|4260.5|4254.5|4262.5|4256.5|4260.5|4254.5|29
1733761400000|2024-12-09 16:23:20|4260.7|4254.7|4258.5|4252.5|4261.5|4255.5|4258.5|4252.5|37
1733761410000|2024-12-09 16:23:30|4258|4252|4260|4254|4260.5|4254.5|4258|4252|14
1733761420000|2024-12-09 16:23:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|5
1733761430000|2024-12-09 16:23:50|4259.8|4253.8|4260.5|4254.5|4261|4255|4259.8|4253.8|11
1733761440000|2024-12-09 16:24:00|4261.6|4255.6|4261|4255|4261.6|4255.6|4260.5|4254.5|11
1733761450000|2024-12-09 16:24:10|4260.8|4254.8|4258.2|4252.2|4260.8|4254.8|4257.2|4251.2|41
1733761460000|2024-12-09 16:24:20|4258.8|4252.8|4259.5|4253.5|4259.7|4253.7|4258.8|4252.8|15
1733761470000|2024-12-09 16:24:30|4259.2|4253.2|4260.2|4254.2|4260.5|4254.5|4259.2|4253.2|13
1733761480000|2024-12-09 16:24:40|4260.7|4254.7|4261.5|4255.5|4261.5|4255.5|4260.7|4254.7|18
1733761490000|2024-12-09 16:24:50|4261.2|4255.2|4261.9|4255.9|4261.9|4255.9|4260.9|4254.9|10
1733761500000|2024-12-09 16:25:00|4261.5|4255.5|4260.5|4254.5|4261.7|4255.7|4259.7|4253.7|53
1733761510000|2024-12-09 16:25:10|4260.7|4254.7|4261.2|4255.2|4261.7|4255.7|4260.5|4254.5|4
1733761520000|2024-12-09 16:25:20|4260.7|4254.7|4261|4255|4261|4255|4260.7|4254.7|4
1733761530000|2024-12-09 16:25:30|4261.5|4255.5|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|1
1733761540000|2024-12-09 16:25:40|4261.5|4255.5|4261|4255|4262|4256|4261|4255|13
1733761550000|2024-12-09 16:25:50|4260.5|4254.5|4261|4255|4261|4255|4260.5|4254.5|4
1733761560000|2024-12-09 16:26:00|4260.7|4254.7|4260|4254|4260.7|4254.7|4260|4254|5
1733761570000|2024-12-09 16:26:10|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.5|4253.5|6
1733761580000|2024-12-09 16:26:20|4260|4254|4261.2|4255.2|4261.2|4255.2|4260|4254|8
1733761590000|2024-12-09 16:26:30|4262.2|4256.2|4263.2|4257.2|4263.7|4257.7|4262.2|4256.2|6
1733761600000|2024-12-09 16:26:40|4263.5|4257.5|4263|4257|4265|4259|4263|4257|7
1733761610000|2024-12-09 16:26:50|4262.7|4256.7|4262.5|4256.5|4263|4257|4262.5|4256.5|3
1733761620000|2024-12-09 16:27:00|4261.9|4255.9|4261.5|4255.5|4262|4256|4261|4255|9
1733761630000|2024-12-09 16:27:10|4261.7|4255.7|4262.5|4256.5|4262.8|4256.8|4261.7|4255.7|2
1733761640000|2024-12-09 16:27:20|4263|4257|4263.2|4257.2|4263.5|4257.5|4262.5|4256.5|4
1733761650000|2024-12-09 16:27:30|4263.5|4257.5|4266.2|4260.2|4266.5|4260.5|4263.5|4257.5|76
1733761660000|2024-12-09 16:27:40|4266|4260|4266.7|4260.7|4267.5|4261.5|4266|4260|6
1733761670000|2024-12-09 16:27:50|4266.5|4260.5|4265.7|4259.7|4266.5|4260.5|4265.7|4259.7|5
1733761680000|2024-12-09 16:28:00|4266.2|4260.2|4267|4261|4267|4261|4265.9|4259.9|5
1733761690000|2024-12-09 16:28:10|4267.2|4261.2|4267.2|4261.2|4267.5|4261.5|4266.7|4260.7|15
1733761700000|2024-12-09 16:28:20|4267|4261|4266.2|4260.2|4267|4261|4266.2|4260.2|6
1733761710000|2024-12-09 16:28:30|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4265.9|4259.9|3
1733761720000|2024-12-09 16:28:40|4265.9|4259.9|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|1
1733761730000|2024-12-09 16:28:50|4265.9|4259.9|4267.2|4261.2|4267.2|4261.2|4265.9|4259.9|6
1733761740000|2024-12-09 16:29:00|4266.5|4260.5|4265.2|4259.2|4266.5|4260.5|4264.2|4258.2|13
1733761750000|2024-12-09 16:29:10|4265|4259|4267.2|4261.2|4267.2|4261.2|4265|4259|18
1733761760000|2024-12-09 16:29:20|4266.9|4260.9|4267.2|4261.2|4268.2|4262.2|4266.9|4260.9|16
1733761770000|2024-12-09 16:29:30|4266.5|4260.5|4266.5|4260.5|4267|4261|4266.5|4260.5|64
1733761780000|2024-12-09 16:29:40|4266.7|4260.7|4267|4261|4267.2|4261.2|4266.7|4260.7|51
1733761790000|2024-12-09 16:29:50|4267.3|4261.3|4267.7|4261.7|4268|4262|4267.2|4261.2|6
1733761800000|2024-12-09 16:30:00|4268|4262|4269.2|4263.2|4269.2|4263.2|4267.7|4261.7|36
1733761810000|2024-12-09 16:30:10|4272.5|4266.5|4271.7|4265.7|4274.5|4268.5|4271.2|4265.2|589
1733761820000|2024-12-09 16:30:20|4270.9|4264.9|4272.2|4266.2|4272.2|4266.2|4270.9|4264.9|3
1733761830000|2024-12-09 16:30:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.2|4266.2|1
1733761840000|2024-12-09 16:30:40|4272.2|4266.2|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|7
1733761850000|2024-12-09 16:30:50|4271.9|4265.9|4271.2|4265.2|4272.2|4266.2|4271.2|4265.2|2
1733761860000|2024-12-09 16:31:00|4270.9|4264.9|4268.2|4262.2|4270.9|4264.9|4268.2|4262.2|8
1733761870000|2024-12-09 16:31:10|4268.5|4262.5|4267.2|4261.2|4269|4263|4267|4261|3
1733761880000|2024-12-09 16:31:20|4268|4262|4270.2|4264.2|4270.2|4264.2|4268|4262|1
1733761890000|2024-12-09 16:31:30|4270.4|4264.4|4271.4|4265.4|4271.4|4265.4|4270.4|4264.4|4
1733761900000|2024-12-09 16:31:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1733761910000|2024-12-09 16:31:50|4271.7|4265.7|4271.7|4265.7|4272.2|4266.2|4271.5|4265.5|3
1733761920000|2024-12-09 16:32:00|4272|4266|4273|4267|4273|4267|4271.7|4265.7|15
1733761930000|2024-12-09 16:32:10|4272.7|4266.7|4271.7|4265.7|4272.7|4266.7|4269.9|4263.9|13
1733761940000|2024-12-09 16:32:20|4272.7|4266.7|4272.4|4266.4|4272.7|4266.7|4272.2|4266.2|2
1733761950000|2024-12-09 16:32:30|4272.7|4266.7|4272.4|4266.4|4272.7|4266.7|4272.4|4266.4|3
1733761960000|2024-12-09 16:32:40|4272.6|4266.6|4272.2|4266.2|4274.2|4268.2|4272.2|4266.2|12
1733761970000|2024-12-09 16:32:50|4272.4|4266.4|4271.9|4265.9|4272.9|4266.9|4271.9|4265.9|2
1733761980000|2024-12-09 16:33:00|4270.4|4264.4|4270.4|4264.4|4270.7|4264.7|4270.2|4264.2|4
1733761990000|2024-12-09 16:33:10|4270.2|4264.2|4270.4|4264.4|4270.4|4264.4|4269.7|4263.7|8
1733762000000|2024-12-09 16:33:20|4270.9|4264.9|4269.9|4263.9|4271.2|4265.2|4269.9|4263.9|5
1733762010000|2024-12-09 16:33:30|4270.2|4264.2|4271.2|4265.2|4271.2|4265.2|4270.2|4264.2|7
1733762020000|2024-12-09 16:33:40|4270.9|4264.9|4271|4265|4271.2|4265.2|4270.7|4264.7|22
1733762030000|2024-12-09 16:33:50|4271.2|4265.2|4266.4|4260.4|4271.2|4265.2|4265.2|4259.2|43
1733762040000|2024-12-09 16:34:00|4266.2|4260.2|4266.9|4260.9|4267.7|4261.7|4265.9|4259.9|10
1733762050000|2024-12-09 16:34:10|4266.7|4260.7|4266.4|4260.4|4266.7|4260.7|4265.9|4259.9|12
1733762060000|2024-12-09 16:34:20|4265.9|4259.9|4266.2|4260.2|4266.2|4260.2|4265.9|4259.9|7
1733762070000|2024-12-09 16:34:30|4266.4|4260.4|4266.4|4260.4|4266.9|4260.9|4265.7|4259.7|6
1733762080000|2024-12-09 16:34:40|4266.6|4260.6|4266.7|4260.7|4267.2|4261.2|4266.4|4260.4|5
1733762090000|2024-12-09 16:34:50|4266.5|4260.5|4265.2|4259.2|4266.5|4260.5|4265.2|4259.2|3
1733762100000|2024-12-09 16:35:00|4265.5|4259.5|4258.2|4252.2|4265.7|4259.7|4257.2|4251.2|42
1733762110000|2024-12-09 16:35:10|4257.5|4251.5|4257.7|4251.7|4257.7|4251.7|4256.5|4250.5|6
1733762120000|2024-12-09 16:35:20|4257.4|4251.4|4258.2|4252.2|4258.9|4252.9|4257.4|4251.4|9
1733762130000|2024-12-09 16:35:30|4257.9|4251.9|4259.7|4253.7|4259.7|4253.7|4257.9|4251.9|9
1733762140000|2024-12-09 16:35:40|4259.4|4253.4|4259|4253|4259.9|4253.9|4258.2|4252.2|20
1733762150000|2024-12-09 16:35:50|4259.4|4253.4|4259.7|4253.7|4259.7|4253.7|4259.2|4253.2|1
1733762160000|2024-12-09 16:36:00|4260|4254|4264|4258|4264|4258|4260|4254|21
1733762170000|2024-12-09 16:36:10|4263.7|4257.7|4262|4256|4265|4259|4262|4256|36
1733762180000|2024-12-09 16:36:20|4261.5|4255.5|4261|4255|4262|4256|4261|4255|19
1733762190000|2024-12-09 16:36:30|4260.7|4254.7|4261.2|4255.2|4261.5|4255.5|4260.7|4254.7|8
1733762200000|2024-12-09 16:36:40|4261.5|4255.5|4258.2|4252.2|4261.5|4255.5|4258.2|4252.2|9
1733762210000|2024-12-09 16:36:50|4257.2|4251.2|4258.2|4252.2|4258.2|4252.2|4257.2|4251.2|9
1733762220000|2024-12-09 16:37:00|4258.5|4252.5|4259.7|4253.7|4260.4|4254.4|4258.5|4252.5|9
1733762230000|2024-12-09 16:37:10|4260|4254|4259.5|4253.5|4260.5|4254.5|4257.9|4251.9|8
1733762240000|2024-12-09 16:37:20|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4257.5|4251.5|32
1733762250000|2024-12-09 16:37:30|4258.2|4252.2|4257.7|4251.7|4258.2|4252.2|4256.5|4250.5|13
1733762260000|2024-12-09 16:37:40|4257.5|4251.5|4257.2|4251.2|4257.5|4251.5|4257|4251|2
1733762270000|2024-12-09 16:37:50|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|2
1733762280000|2024-12-09 16:38:00|4257.2|4251.2|4257.7|4251.7|4259.1|4253.1|4257|4251|42
1733762290000|2024-12-09 16:38:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1733762300000|2024-12-09 16:38:20|4257.7|4251.7|4256.7|4250.7|4257.7|4251.7|4256.5|4250.5|10
1733762310000|2024-12-09 16:38:30|4256.4|4250.4|4257.2|4251.2|4258.2|4252.2|4256.2|4250.2|19
1733762320000|2024-12-09 16:38:40|4257|4251|4256.2|4250.2|4257.7|4251.7|4255.7|4249.7|12
1733762330000|2024-12-09 16:38:50|4256.5|4250.5|4257.5|4251.5|4257.5|4251.5|4256.5|4250.5|4
1733762340000|2024-12-09 16:39:00|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4256.9|4250.9|7
1733762350000|2024-12-09 16:39:10|4256.9|4250.9|4258|4252|4258|4252|4256.7|4250.7|11
1733762360000|2024-12-09 16:39:20|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258|4252|0
1733762370000|2024-12-09 16:39:30|4258.7|4252.7|4259.2|4253.2|4259.5|4253.5|4257.7|4251.7|15
1733762380000|2024-12-09 16:39:40|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|3
1733762390000|2024-12-09 16:39:50|4258.7|4252.7|4258|4252|4258.7|4252.7|4257.7|4251.7|4
1733762400000|2024-12-09 16:40:00|4258.2|4252.2|4258.7|4252.7|4259.2|4253.2|4257.7|4251.7|9
1733762410000|2024-12-09 16:40:10|4259|4253|4260.2|4254.2|4261|4255|4258.7|4252.7|11
1733762420000|2024-12-09 16:40:20|4260|4254|4259.9|4253.9|4260.7|4254.7|4259.7|4253.7|5
1733762430000|2024-12-09 16:40:30|4259.7|4253.7|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|3
1733762440000|2024-12-09 16:40:40|4260.3|4254.3|4258.4|4252.4|4260.4|4254.4|4258.4|4252.4|14
1733762450000|2024-12-09 16:40:50|4258|4252|4257.7|4251.7|4258|4252|4257.7|4251.7|1
1733762460000|2024-12-09 16:41:00|4257.1|4251.1|4257.2|4251.2|4257.5|4251.5|4256.7|4250.7|6
1733762470000|2024-12-09 16:41:10|4257|4251|4256.7|4250.7|4257|4251|4256.7|4250.7|1
1733762480000|2024-12-09 16:41:20|4256.9|4250.9|4257.4|4251.4|4257.7|4251.7|4256.7|4250.7|5
1733762490000|2024-12-09 16:41:30|4257.2|4251.2|4257.4|4251.4|4257.5|4251.5|4255.9|4249.9|8
1733762500000|2024-12-09 16:41:40|4257.7|4251.7|4257.7|4251.7|4258.5|4252.5|4257.7|4251.7|3
1733762510000|2024-12-09 16:41:50|4258.5|4252.5|4257.2|4251.2|4258.5|4252.5|4257.2|4251.2|9
1733762520000|2024-12-09 16:42:00|4257|4251|4255.7|4249.7|4257|4251|4255.5|4249.5|27
1733762530000|2024-12-09 16:42:10|4256|4250|4255.5|4249.5|4256.7|4250.7|4255.5|4249.5|3
1733762540000|2024-12-09 16:42:20|4255.7|4249.7|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|7
1733762550000|2024-12-09 16:42:30|4256.2|4250.2|4257.5|4251.5|4257.5|4251.5|4256.2|4250.2|2
1733762560000|2024-12-09 16:42:40|4257.7|4251.7|4257.7|4251.7|4257.9|4251.9|4257.2|4251.2|2
1733762570000|2024-12-09 16:42:50|4257.4|4251.4|4258|4252|4258.5|4252.5|4257.2|4251.2|17
1733762580000|2024-12-09 16:43:00|4258.2|4252.2|4256.2|4250.2|4258.2|4252.2|4256|4250|26
1733762590000|2024-12-09 16:43:10|4256|4250|4255.7|4249.7|4256|4250|4255.7|4249.7|1
1733762600000|2024-12-09 16:43:20|4255.4|4249.4|4255.7|4249.7|4255.7|4249.7|4254.7|4248.7|15
1733762610000|2024-12-09 16:43:30|4255.4|4249.4|4255.7|4249.7|4255.7|4249.7|4254.7|4248.7|5
1733762620000|2024-12-09 16:43:40|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4254.7|4248.7|4
1733762630000|2024-12-09 16:43:50|4255.4|4249.4|4256|4250|4256.7|4250.7|4255.4|4249.4|4
1733762640000|2024-12-09 16:44:00|4256.2|4250.2|4257|4251|4257|4251|4256.2|4250.2|27
1733762650000|2024-12-09 16:44:10|4257.2|4251.2|4255.9|4249.9|4257.2|4251.2|4255.7|4249.7|4
1733762660000|2024-12-09 16:44:20|4255.7|4249.7|4255.7|4249.7|4256.2|4250.2|4255.7|4249.7|3
1733762670000|2024-12-09 16:44:30|4255.4|4249.4|4255.7|4249.7|4255.7|4249.7|4255.4|4249.4|0
1733762680000|2024-12-09 16:44:40|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.4|4250.4|6
1733762690000|2024-12-09 16:44:50|4256.4|4250.4|4255.9|4249.9|4256.9|4250.9|4255.9|4249.9|2
1733762700000|2024-12-09 16:45:00|4255.5|4249.5|4255.9|4249.9|4255.9|4249.9|4255.5|4249.5|8
1733762710000|2024-12-09 16:45:10|4255.7|4249.7|4256.5|4250.5|4256.5|4250.5|4255.7|4249.7|5
1733762720000|2024-12-09 16:45:20|4256.7|4250.7|4256.7|4250.7|4256.9|4250.9|4256.2|4250.2|4
1733762730000|2024-12-09 16:45:30|4256.2|4250.2|4256.4|4250.4|4256.4|4250.4|4256.2|4250.2|2
1733762740000|2024-12-09 16:45:40|4256.7|4250.7|4255.7|4249.7|4256.9|4250.9|4255.7|4249.7|21
1733762750000|2024-12-09 16:45:50|4255.9|4249.9|4256.4|4250.4|4256.7|4250.7|4255.7|4249.7|7
1733762760000|2024-12-09 16:46:00|4256.7|4250.7|4256.4|4250.4|4256.7|4250.7|4255.9|4249.9|9
1733762770000|2024-12-09 16:46:10|4255.7|4249.7|4255.7|4249.7|4255.9|4249.9|4255.7|4249.7|3
1733762780000|2024-12-09 16:46:20|4256.2|4250.2|4256.4|4250.4|4256.9|4250.9|4256.2|4250.2|14
1733762790000|2024-12-09 16:46:30|4256.7|4250.7|4256.7|4250.7|4256.9|4250.9|4256.7|4250.7|0
1733762800000|2024-12-09 16:46:40|||||||||28
1733762810000|2024-12-09 16:46:50|4256.4|4250.4|4256.2|4250.2|4256.4|4250.4|4255.9|4249.9|8
1733762820000|2024-12-09 16:47:00|4255.9|4249.9|4252.7|4246.7|4255.9|4249.9|4252.7|4246.7|62
1733762830000|2024-12-09 16:47:10|4251.9|4245.9|4252.9|4246.9|4253.2|4247.2|4251.7|4245.7|25
1733762840000|2024-12-09 16:47:20|4253.2|4247.2|4252.4|4246.4|4253.2|4247.2|4252.4|4246.4|3
1733762850000|2024-12-09 16:47:30|4252.7|4246.7|4254.9|4248.9|4254.9|4248.9|4252.7|4246.7|12
1733762860000|2024-12-09 16:47:40|4254.7|4248.7|4254.4|4248.4|4254.9|4248.9|4254.2|4248.2|7
1733762870000|2024-12-09 16:47:50|4254.7|4248.7|4254.4|4248.4|4254.7|4248.7|4254.4|4248.4|13
1733762880000|2024-12-09 16:48:00|4254.7|4248.7|4256.7|4250.7|4256.7|4250.7|4254.4|4248.4|11
1733762890000|2024-12-09 16:48:10|4256.9|4250.9|4260.2|4254.2|4260.2|4254.2|4256.7|4250.7|6
1733762900000|2024-12-09 16:48:20|4259.9|4253.9|4257.2|4251.2|4259.9|4253.9|4256.7|4250.7|10
1733762910000|2024-12-09 16:48:30|4256.9|4250.9|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|1
1733762920000|2024-12-09 16:48:40|4257.4|4251.4|4260.2|4254.2|4260.2|4254.2|4257.4|4251.4|7
1733762930000|2024-12-09 16:48:50|4260|4254|4261.7|4255.7|4261.7|4255.7|4260|4254|1
1733762940000|2024-12-09 16:49:00|4261.5|4255.5|4260|4254|4262|4256|4260|4254|5
1733762950000|2024-12-09 16:49:10|4259.7|4253.7|4260.2|4254.2|4260.5|4254.5|4259.2|4253.2|10
1733762960000|2024-12-09 16:49:20|4259.7|4253.7|4259.7|4253.7|4260|4254|4259.5|4253.5|5
1733762970000|2024-12-09 16:49:30|4259.5|4253.5|4259.5|4253.5|4260|4254|4259.5|4253.5|2
1733762980000|2024-12-09 16:49:40|4259.7|4253.7|4260|4254|4260|4254|4259.7|4253.7|26
1733762990000|2024-12-09 16:49:50|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|1
1733763000000|2024-12-09 16:50:00|4259.5|4253.5|4258.2|4252.2|4259.5|4253.5|4257.5|4251.5|6
1733763010000|2024-12-09 16:50:10|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|1
1733763020000|2024-12-09 16:50:20|4258.2|4252.2|4257.5|4251.5|4258.5|4252.5|4257.5|4251.5|9
1733763030000|2024-12-09 16:50:30|4256.7|4250.7|4258.7|4252.7|4258.7|4252.7|4256.5|4250.5|7
1733763040000|2024-12-09 16:50:40|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|0
1733763050000|2024-12-09 16:50:50|4258.5|4252.5|4255.7|4249.7|4258.7|4252.7|4255.7|4249.7|7
1733763060000|2024-12-09 16:51:00|4255.5|4249.5|4256|4250|4256|4250|4255.5|4249.5|0
1733763070000|2024-12-09 16:51:10|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.5|4249.5|3
1733763080000|2024-12-09 16:51:20|4255.9|4249.9|4256|4250|4256.2|4250.2|4255.7|4249.7|7
1733763090000|2024-12-09 16:51:30|4255.7|4249.7|4255.7|4249.7|4256.2|4250.2|4254.7|4248.7|23
1733763100000|2024-12-09 16:51:40|4255.5|4249.5|4253.7|4247.7|4255.7|4249.7|4253.4|4247.4|10
1733763110000|2024-12-09 16:51:50|4254|4248|4252.7|4246.7|4254.2|4248.2|4252.7|4246.7|8
1733763120000|2024-12-09 16:52:00|4252.4|4246.4|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|13
1733763130000|2024-12-09 16:52:10|4252.4|4246.4|4255.5|4249.5|4255.5|4249.5|4252.4|4246.4|5
1733763140000|2024-12-09 16:52:20|4255.2|4249.2|4252.7|4246.7|4255.5|4249.5|4252.7|4246.7|25
1733763150000|2024-12-09 16:52:30|4252.5|4246.5|4252.5|4246.5|4252.7|4246.7|4251.9|4245.9|5
1733763160000|2024-12-09 16:52:40|4252.2|4246.2|4251.5|4245.5|4252.2|4246.2|4251.5|4245.5|9
1733763170000|2024-12-09 16:52:50|4251.2|4245.2|4248.5|4242.5|4251.2|4245.2|4248.5|4242.5|16
1733763180000|2024-12-09 16:53:00|4247.9|4241.9|4248.2|4242.2|4248.7|4242.7|4247.9|4241.9|14
1733763190000|2024-12-09 16:53:10|4247.7|4241.7|4248.2|4242.2|4248.2|4242.2|4247.5|4241.5|6
1733763200000|2024-12-09 16:53:20|4248|4242|4245.7|4239.7|4248|4242|4245.7|4239.7|26
1733763210000|2024-12-09 16:53:30|4245.9|4239.9|4245.2|4239.2|4245.9|4239.9|4244.4|4238.4|67
1733763220000|2024-12-09 16:53:40|4244.7|4238.7|4244.2|4238.2|4244.7|4238.7|4242.7|4236.7|11
1733763230000|2024-12-09 16:53:50|4243.9|4237.9|4246.7|4240.7|4246.7|4240.7|4243.9|4237.9|8
1733763240000|2024-12-09 16:54:00|4245.9|4239.9|4245.4|4239.4|4246.2|4240.2|4243.7|4237.7|16
1733763250000|2024-12-09 16:54:10|4245.7|4239.7|4246.2|4240.2|4246.2|4240.2|4245.7|4239.7|1
1733763260000|2024-12-09 16:54:20|4245.7|4239.7|4246.7|4240.7|4247.4|4241.4|4245.7|4239.7|9
1733763270000|2024-12-09 16:54:30|4247.2|4241.2|4246.4|4240.4|4248|4242|4246.2|4240.2|84
1733763280000|2024-12-09 16:54:40|4246.2|4240.2|4247.2|4241.2|4247.2|4241.2|4245.7|4239.7|15
1733763290000|2024-12-09 16:54:50|4247.7|4241.7|4247.7|4241.7|4248.5|4242.5|4247.4|4241.4|6
1733763300000|2024-12-09 16:55:00|4247.2|4241.2|4244.4|4238.4|4247.2|4241.2|4244.2|4238.2|263
1733763310000|2024-12-09 16:55:10|4245.2|4239.2|4246|4240|4246|4240|4244.7|4238.7|12
1733763320000|2024-12-09 16:55:20|4245.7|4239.7|4244.2|4238.2|4246|4240|4244.2|4238.2|7
1733763330000|2024-12-09 16:55:30|4244.4|4238.4|4243.9|4237.9|4244.4|4238.4|4243.7|4237.7|1
1733763340000|2024-12-09 16:55:40|4243.7|4237.7|4244.2|4238.2|4244.2|4238.2|4243.7|4237.7|11
1733763350000|2024-12-09 16:55:50|4244|4238|4244.7|4238.7|4244.7|4238.7|4244|4238|8
1733763360000|2024-12-09 16:56:00|4244.2|4238.2|4244.9|4238.9|4244.9|4238.9|4244.2|4238.2|10
1733763370000|2024-12-09 16:56:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|2
1733763380000|2024-12-09 16:56:20|4244.7|4238.7|4245.7|4239.7|4245.7|4239.7|4244.7|4238.7|15
1733763390000|2024-12-09 16:56:30|4246|4240|4246.7|4240.7|4246.7|4240.7|4245.7|4239.7|1
1733763400000|2024-12-09 16:56:40|4246.9|4240.9|4245.7|4239.7|4246.9|4240.9|4245|4239|20
1733763410000|2024-12-09 16:56:50|4245.4|4239.4|4244.5|4238.5|4245.7|4239.7|4244.5|4238.5|2
1733763420000|2024-12-09 16:57:00|4244.7|4238.7|4245.5|4239.5|4246|4240|4244.7|4238.7|5
1733763430000|2024-12-09 16:57:10|4245.7|4239.7|4246.7|4240.7|4246.7|4240.7|4245.7|4239.7|3
1733763440000|2024-12-09 16:57:20|4247|4241|4247.5|4241.5|4247.5|4241.5|4247|4241|5
1733763450000|2024-12-09 16:57:30|4248.5|4242.5|4250|4244|4250.7|4244.7|4248.5|4242.5|54
1733763460000|2024-12-09 16:57:40|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4248.7|4242.7|3
1733763470000|2024-12-09 16:57:50|4249.9|4243.9|4249.7|4243.7|4249.9|4243.9|4249.7|4243.7|5
1733763480000|2024-12-09 16:58:00|4249.4|4243.4|4248.7|4242.7|4249.4|4243.4|4248.2|4242.2|5
1733763490000|2024-12-09 16:58:10|4248.5|4242.5|4248.5|4242.5|4249|4243|4248.5|4242.5|12
1733763500000|2024-12-09 16:58:20|4249|4243|4249|4243|4249.2|4243.2|4248.5|4242.5|4
1733763510000|2024-12-09 16:58:30|4249.3|4243.3|4248.7|4242.7|4250|4244|4248.7|4242.7|24
1733763520000|2024-12-09 16:58:40|4248.5|4242.5|4248.7|4242.7|4249.5|4243.5|4247.5|4241.5|6
1733763530000|2024-12-09 16:58:50|4248.5|4242.5|4249|4243|4249|4243|4248.5|4242.5|2
1733763540000|2024-12-09 16:59:00|4248.7|4242.7|4248.5|4242.5|4249|4243|4248.5|4242.5|1
1733763550000|2024-12-09 16:59:10|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|10
1733763560000|2024-12-09 16:59:20|4248.5|4242.5|4248.2|4242.2|4248.5|4242.5|4248.2|4242.2|1
1733763570000|2024-12-09 16:59:30|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.2|4242.2|19
1733763580000|2024-12-09 16:59:40|4248.2|4242.2|4248.5|4242.5|4249.7|4243.7|4248.2|4242.2|4
1733763590000|2024-12-09 16:59:50|4248.9|4242.9|4248|4242|4250.2|4244.2|4248|4242|51
1733763600000|2024-12-09 17:00:00|4247.5|4241.5|4247.5|4241.5|4248.5|4242.5|4247|4241|22
1733763610000|2024-12-09 17:00:10|4247.2|4241.2|4246.7|4240.7|4247.2|4241.2|4246.5|4240.5|29
1733763620000|2024-12-09 17:00:20|4246.5|4240.5|4246.9|4240.9|4246.9|4240.9|4245.7|4239.7|10
1733763630000|2024-12-09 17:00:30|4247.5|4241.5|4246.5|4240.5|4247.5|4241.5|4246.2|4240.2|13
1733763640000|2024-12-09 17:00:40|4246.2|4240.2|4246.2|4240.2|4246.5|4240.5|4245.7|4239.7|4
1733763650000|2024-12-09 17:00:50|4246.7|4240.7|4245.7|4239.7|4247.2|4241.2|4245.7|4239.7|5
1733763660000|2024-12-09 17:01:00|4246|4240|4245.5|4239.5|4246.5|4240.5|4244.7|4238.7|20
1733763670000|2024-12-09 17:01:10|4245|4239|4245.7|4239.7|4245.7|4239.7|4245|4239|1
1733763680000|2024-12-09 17:01:20|4245.5|4239.5|4245|4239|4245.7|4239.7|4244.7|4238.7|10
1733763690000|2024-12-09 17:01:30|4244.5|4238.5|4245.2|4239.2|4245.2|4239.2|4244.5|4238.5|5
1733763700000|2024-12-09 17:01:40|4245.5|4239.5|4246.7|4240.7|4246.7|4240.7|4245.2|4239.2|18
1733763710000|2024-12-09 17:01:50|4247|4241|4246.5|4240.5|4247|4241|4246.5|4240.5|0
1733763720000|2024-12-09 17:02:00|4246.7|4240.7|4248.2|4242.2|4248.5|4242.5|4246.5|4240.5|9
1733763730000|2024-12-09 17:02:10|4248.7|4242.7|4247.7|4241.7|4248.7|4242.7|4247.7|4241.7|12
1733763740000|2024-12-09 17:02:20|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|14
1733763750000|2024-12-09 17:02:30|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.4|4240.4|3
1733763760000|2024-12-09 17:02:40|4247.7|4241.7|4249.2|4243.2|4249.2|4243.2|4247.7|4241.7|6
1733763770000|2024-12-09 17:02:50|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.7|4243.7|9
1733763780000|2024-12-09 17:03:00|4250.5|4244.5|4252.5|4246.5|4252.5|4246.5|4250.5|4244.5|9
1733763790000|2024-12-09 17:03:10|4252.2|4246.2|4253.5|4247.5|4253.5|4247.5|4252.2|4246.2|8
1733763800000|2024-12-09 17:03:20|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.5|4246.5|11
1733763810000|2024-12-09 17:03:30|4252.5|4246.5|4255.5|4249.5|4255.5|4249.5|4252.5|4246.5|140
1733763820000|2024-12-09 17:03:40|4255.7|4249.7|4255.2|4249.2|4256.5|4250.5|4255.2|4249.2|13
1733763830000|2024-12-09 17:03:50|4254.9|4248.9|4255.5|4249.5|4255.7|4249.7|4254.9|4248.9|7
1733763840000|2024-12-09 17:04:00|4256.2|4250.2|4258.3|4252.3|4258.8|4252.8|4256|4250|324
1733763850000|2024-12-09 17:04:10|4258|4252|4258.3|4252.3|4258.3|4252.3|4258|4252|28
1733763860000|2024-12-09 17:04:20|4258|4252|4258.6|4252.6|4258.6|4252.6|4258|4252|2
1733763870000|2024-12-09 17:04:30|4258.8|4252.8|4261.1|4255.1|4261.6|4255.6|4258.8|4252.8|17
1733763880000|2024-12-09 17:04:40|4261.8|4255.8|4263.3|4257.3|4264.3|4258.3|4261.1|4255.1|36
1733763890000|2024-12-09 17:04:50|4264.5|4258.5|4262.6|4256.6|4264.5|4258.5|4262.3|4256.3|39
1733763900000|2024-12-09 17:05:00|4262.9|4256.9|4261.6|4255.6|4263.1|4257.1|4261.6|4255.6|9
1733763910000|2024-12-09 17:05:10|4261.3|4255.3|4261.1|4255.1|4261.3|4255.3|4261.1|4255.1|0
1733763920000|2024-12-09 17:05:20|4260.6|4254.6|4259.6|4253.6|4260.9|4254.9|4259.6|4253.6|33
1733763930000|2024-12-09 17:05:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|16
1733763940000|2024-12-09 17:05:40|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|2
1733763950000|2024-12-09 17:05:50|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.3|4253.3|1
1733763960000|2024-12-09 17:06:00|4259.3|4253.3|4257.8|4251.8|4259.3|4253.3|4257.8|4251.8|5
1733763970000|2024-12-09 17:06:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4257.8|4251.8|2
1733763980000|2024-12-09 17:06:20|4257.8|4251.8|4258.6|4252.6|4258.8|4252.8|4257.8|4251.8|12
1733763990000|2024-12-09 17:06:30|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|2
1733764000000|2024-12-09 17:06:40|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1733764010000|2024-12-09 17:06:50|4259.1|4253.1|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|4
1733764020000|2024-12-09 17:07:00|4258.5|4252.5|4258.3|4252.3|4258.8|4252.8|4258.1|4252.1|3
1733764030000|2024-12-09 17:07:10|4258|4252|4257.8|4251.8|4258|4252|4257.8|4251.8|2
1733764040000|2024-12-09 17:07:20|4257.5|4251.5|4256.8|4250.8|4257.8|4251.8|4256.8|4250.8|4
1733764050000|2024-12-09 17:07:30|4257.1|4251.1|4257.3|4251.3|4257.6|4251.6|4256.8|4250.8|6
1733764060000|2024-12-09 17:07:40|4257.1|4251.1|4257.6|4251.6|4258.1|4252.1|4256.8|4250.8|13
1733764080000|2024-12-09 17:08:00|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|3
1733764090000|2024-12-09 17:08:10|4258.6|4252.6|4259.1|4253.1|4259.6|4253.6|4258.1|4252.1|30
1733764100000|2024-12-09 17:08:20|4258.6|4252.6|4260.6|4254.6|4261.1|4255.1|4258.1|4252.1|48
1733764110000|2024-12-09 17:08:30|4260.4|4254.4|4259.6|4253.6|4262.3|4256.3|4259.6|4253.6|28
1733764120000|2024-12-09 17:08:40|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.6|4255.6|29
1733764130000|2024-12-09 17:08:50|4261.3|4255.3|4262.1|4256.1|4263.1|4257.1|4261.3|4255.3|17
1733764140000|2024-12-09 17:09:00|4262.4|4256.4|4264.1|4258.1|4264.1|4258.1|4262.1|4256.1|49
1733764150000|2024-12-09 17:09:10|4264.6|4258.6|4265.6|4259.6|4265.6|4259.6|4264.1|4258.1|14
1733764160000|2024-12-09 17:09:20|4265.3|4259.3|4266.1|4260.1|4266.6|4260.6|4264.1|4258.1|17
1733764170000|2024-12-09 17:09:30|4266.3|4260.3|4266.6|4260.6|4267.1|4261.1|4266.1|4260.1|15
1733764180000|2024-12-09 17:09:40|4266.1|4260.1|4268.6|4262.6|4268.6|4262.6|4266.1|4260.1|38
1733764190000|2024-12-09 17:09:50|4268.3|4262.3|4266.8|4260.8|4268.6|4262.6|4265.8|4259.8|15
1733764200000|2024-12-09 17:10:00|4266.6|4260.6|4267.6|4261.6|4267.8|4261.8|4266.6|4260.6|11
1733764210000|2024-12-09 17:10:10|4267.3|4261.3|4267.1|4261.1|4267.6|4261.6|4266.6|4260.6|24
1733764220000|2024-12-09 17:10:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.1|4261.1|7
1733764230000|2024-12-09 17:10:30|4267.1|4261.1|4270.3|4264.3|4271.1|4265.1|4267.1|4261.1|20
1733764240000|2024-12-09 17:10:40|4270.6|4264.6|4271|4265|4271.6|4265.6|4270|4264|19
1733764250000|2024-12-09 17:10:50|4271.3|4265.3|4269.8|4263.8|4271.3|4265.3|4269.8|4263.8|8
1733764260000|2024-12-09 17:11:00|4269.5|4263.5|4271|4265|4271.3|4265.3|4268.5|4262.5|19
1733764270000|2024-12-09 17:11:10|4271.3|4265.3|4270.6|4264.6|4271.8|4265.8|4270.6|4264.6|6
1733764280000|2024-12-09 17:11:20|4270.9|4264.9|4271.6|4265.6|4271.6|4265.6|4270.9|4264.9|5
1733764290000|2024-12-09 17:11:30|4271.3|4265.3|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|5
1733764300000|2024-12-09 17:11:40|4271.3|4265.3|4271.6|4265.6|4271.6|4265.6|4271.3|4265.3|0
1733764310000|2024-12-09 17:11:50|4271.3|4265.3|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|6
1733764320000|2024-12-09 17:12:00|4271.3|4265.3|4270.6|4264.6|4271.6|4265.6|4270.1|4264.1|6
1733764330000|2024-12-09 17:12:10|4270.9|4264.9|4269.1|4263.1|4270.9|4264.9|4268.3|4262.3|11
1733764340000|2024-12-09 17:12:20|4269.6|4263.6|4270.6|4264.6|4270.6|4264.6|4269.6|4263.6|18
1733764350000|2024-12-09 17:12:30|4270.9|4264.9|4270.1|4264.1|4271.1|4265.1|4270.1|4264.1|8
1733764360000|2024-12-09 17:12:40|4270.3|4264.3|4270.3|4264.3|4270.6|4264.6|4270.1|4264.1|2
1733764370000|2024-12-09 17:12:50|4270.1|4264.1|4269.1|4263.1|4270.1|4264.1|4268.8|4262.8|20
1733764380000|2024-12-09 17:13:00|4269.4|4263.4|4270.1|4264.1|4270.6|4264.6|4269.4|4263.4|17
1733764390000|2024-12-09 17:13:10|4269.8|4263.8|4272.6|4266.6|4272.6|4266.6|4269.8|4263.8|10
1733764400000|2024-12-09 17:13:20|4272.3|4266.3|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|0
1733764410000|2024-12-09 17:13:30|4273.5|4267.5|4276.2|4270.2|4277.1|4271.1|4273.5|4267.5|89
1733764420000|2024-12-09 17:13:40|4275.9|4269.9|4276.9|4270.9|4276.9|4270.9|4275.9|4269.9|3
1733764430000|2024-12-09 17:13:50|4276.4|4270.4|4277.7|4271.7|4277.7|4271.7|4275.6|4269.6|12
1733764440000|2024-12-09 17:14:00|4278.9|4272.9|4281.2|4275.2|4282.9|4276.9|4278.9|4272.9|87
1733764450000|2024-12-09 17:14:10|4281.4|4275.4|4279.2|4273.2|4281.4|4275.4|4279.2|4273.2|5
1733764460000|2024-12-09 17:14:20|4278.9|4272.9|4280.4|4274.4|4280.4|4274.4|4278.4|4272.4|8
1733764470000|2024-12-09 17:14:30|4279.4|4273.4|4277.9|4271.9|4279.4|4273.4|4277.9|4271.9|6
1733764480000|2024-12-09 17:14:40|4278.2|4272.2|4278.2|4272.2|4278.4|4272.4|4278.2|4272.2|27
1733764490000|2024-12-09 17:14:50|4278.9|4272.9|4280.2|4274.2|4280.2|4274.2|4278.9|4272.9|8
1733764500000|2024-12-09 17:15:00|4280.4|4274.4|4280.2|4274.2|4281.2|4275.2|4280.2|4274.2|6
1733764510000|2024-12-09 17:15:10|4279.4|4273.4|4280.7|4274.7|4280.7|4274.7|4279.2|4273.2|9
1733764520000|2024-12-09 17:15:20|4280.4|4274.4|4281.2|4275.2|4281.4|4275.4|4280.4|4274.4|3
1733764530000|2024-12-09 17:15:30|4281.4|4275.4|4282.2|4276.2|4282.2|4276.2|4281.2|4275.2|6
1733764540000|2024-12-09 17:15:40|||||||||2
1733764550000|2024-12-09 17:15:50|4281.7|4275.7|4282.2|4276.2|4283.9|4277.9|4281.7|4275.7|17
1733764560000|2024-12-09 17:16:00|4282.9|4276.9|4283.7|4277.7|4283.7|4277.7|4282.7|4276.7|6
1733764570000|2024-12-09 17:16:10|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4282.6|4276.6|7
1733764580000|2024-12-09 17:16:20|4283.1|4277.1|4283.4|4277.4|4283.7|4277.7|4282.9|4276.9|29
1733764590000|2024-12-09 17:16:30|4283.2|4277.2|4283.4|4277.4|4283.4|4277.4|4283.2|4277.2|3
1733764600000|2024-12-09 17:16:40|4283.2|4277.2|4282.7|4276.7|4283.7|4277.7|4281.4|4275.4|16
1733764610000|2024-12-09 17:16:50|4281.9|4275.9|4283.2|4277.2|4283.2|4277.2|4281.7|4275.7|4
1733764620000|2024-12-09 17:17:00|4283.4|4277.4|4283.2|4277.2|4283.7|4277.7|4283.2|4277.2|0
1733764630000|2024-12-09 17:17:10|4282.9|4276.9|4283.9|4277.9|4283.9|4277.9|4282.7|4276.7|15
1733764640000|2024-12-09 17:17:20|4283.7|4277.7|4284.7|4278.7|4284.7|4278.7|4283.7|4277.7|8
1733764650000|2024-12-09 17:17:30|4284.4|4278.4|4284.2|4278.2|4284.4|4278.4|4283.7|4277.7|5
1733764660000|2024-12-09 17:17:40|4284.7|4278.7|4282.7|4276.7|4284.7|4278.7|4282.7|4276.7|12
1733764670000|2024-12-09 17:17:50|4283.2|4277.2|4282.7|4276.7|4283.2|4277.2|4282.7|4276.7|2
1733764680000|2024-12-09 17:18:00|4281.7|4275.7|4278.4|4272.4|4281.7|4275.7|4278.4|4272.4|41
1733764690000|2024-12-09 17:18:10|4279.4|4273.4|4279.2|4273.2|4279.4|4273.4|4279.2|4273.2|2
1733764700000|2024-12-09 17:18:20|4279.7|4273.7|4282.2|4276.2|4282.2|4276.2|4279.7|4273.7|1
1733764710000|2024-12-09 17:18:30|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4281.7|4275.7|5
1733764720000|2024-12-09 17:18:40|4282.2|4276.2|4282.9|4276.9|4283.1|4277.1|4282.2|4276.2|5
1733764730000|2024-12-09 17:18:50|4282.7|4276.7|4281.7|4275.7|4283.2|4277.2|4281.7|4275.7|4
1733764740000|2024-12-09 17:19:00|4282.2|4276.2|4282.7|4276.7|4282.7|4276.7|4281.7|4275.7|29
1733764750000|2024-12-09 17:19:10|4282.4|4276.4|4282.7|4276.7|4282.9|4276.9|4282.4|4276.4|0
1733764760000|2024-12-09 17:19:20|4282.2|4276.2|4279.9|4273.9|4282.2|4276.2|4279.9|4273.9|7
1733764770000|2024-12-09 17:19:30|4280.1|4274.1|4280.9|4274.9|4280.9|4274.9|4280.1|4274.1|1
1733764780000|2024-12-09 17:19:40|4280.7|4274.7|4280.7|4274.7|4281.2|4275.2|4280.2|4274.2|35
1733764790000|2024-12-09 17:19:50|4281.2|4275.2|4281.2|4275.2|4281.7|4275.7|4280.9|4274.9|11
1733764800000|2024-12-09 17:20:00|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|2
1733764810000|2024-12-09 17:20:10|||||||||1
1733764820000|2024-12-09 17:20:20|4281.1|4275.1|4281.4|4275.4|4281.7|4275.7|4280.9|4274.9|18
1733764830000|2024-12-09 17:20:30|4280.1|4274.1|4280.7|4274.7|4281.9|4275.9|4280.1|4274.1|20
1733764840000|2024-12-09 17:20:40|4280.4|4274.4|4279.7|4273.7|4280.4|4274.4|4279.7|4273.7|1
1733764850000|2024-12-09 17:20:50|4278.1|4272.1|4275.9|4269.9|4278.1|4272.1|4274.7|4268.7|31
1733764860000|2024-12-09 17:21:00|4276.7|4270.7|4277.2|4271.2|4277.4|4271.4|4276.7|4270.7|9
1733764870000|2024-12-09 17:21:10|4276.9|4270.9|4279.7|4273.7|4280.7|4274.7|4276.9|4270.9|31
1733764880000|2024-12-09 17:21:20|4279.4|4273.4|4279.4|4273.4|4279.7|4273.7|4279.4|4273.4|1
1733764890000|2024-12-09 17:21:30|4279.7|4273.7|4281.2|4275.2|4281.2|4275.2|4279.7|4273.7|4
1733764900000|2024-12-09 17:21:40|||||||||25
1733764910000|2024-12-09 17:21:50|4280.9|4274.9|4279.7|4273.7|4280.9|4274.9|4278.7|4272.7|19
1733764920000|2024-12-09 17:22:00|4280.7|4274.7|4279.4|4273.4|4280.7|4274.7|4278.9|4272.9|9
1733764930000|2024-12-09 17:22:10|4279.7|4273.7|4282.2|4276.2|4282.2|4276.2|4279.7|4273.7|20
1733764940000|2024-12-09 17:22:20|4281.9|4275.9|4281.7|4275.7|4282.2|4276.2|4281.7|4275.7|9
1733764950000|2024-12-09 17:22:30|4280.2|4274.2|4281.2|4275.2|4281.7|4275.7|4280.2|4274.2|9
1733764960000|2024-12-09 17:22:40|4281.4|4275.4|4281.2|4275.2|4281.4|4275.4|4281.2|4275.2|0
1733764970000|2024-12-09 17:22:50|4280.7|4274.7|4281.7|4275.7|4282.2|4276.2|4280.7|4274.7|7
1733764980000|2024-12-09 17:23:00|4281.4|4275.4|4281.7|4275.7|4281.7|4275.7|4281.4|4275.4|6
1733764990000|2024-12-09 17:23:10|4280.7|4274.7|4281.2|4275.2|4281.7|4275.7|4280.7|4274.7|3
1733765000000|2024-12-09 17:23:20|4281.4|4275.4|4283.7|4277.7|4283.9|4277.9|4281.4|4275.4|16
1733765010000|2024-12-09 17:23:30|4283.9|4277.9|4285.9|4279.9|4285.9|4279.9|4283.9|4277.9|1
1733765020000|2024-12-09 17:23:40|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|2
1733765030000|2024-12-09 17:23:50|4285.7|4279.7|4285.9|4279.9|4285.9|4279.9|4285.7|4279.7|1
1733765040000|2024-12-09 17:24:00|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.7|4279.7|4
1733765050000|2024-12-09 17:24:10|4285.9|4279.9|4287.7|4281.7|4287.7|4281.7|4285.7|4279.7|6
1733765060000|2024-12-09 17:24:20|4287.4|4281.4|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|1
1733765070000|2024-12-09 17:24:30|4287.7|4281.7|4287.7|4281.7|4287.9|4281.9|4286.7|4280.7|32
1733765080000|2024-12-09 17:24:40|4288.7|4282.7|4287.2|4281.2|4288.7|4282.7|4286.7|4280.7|51
1733765090000|2024-12-09 17:24:50|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.7|4280.7|3
1733765100000|2024-12-09 17:25:00|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1733765110000|2024-12-09 17:25:10|4286.9|4280.9|4286.7|4280.7|4286.9|4280.9|4285.9|4279.9|17
1733765120000|2024-12-09 17:25:20|4287.2|4281.2|4288.7|4282.7|4288.7|4282.7|4286.7|4280.7|0
1733765130000|2024-12-09 17:25:30|4288.4|4282.4|4288.7|4282.7|4288.7|4282.7|4288.4|4282.4|1
1733765140000|2024-12-09 17:25:40|||||||||1
1733765150000|2024-12-09 17:25:50|||||||||1
1733765160000|2024-12-09 17:26:00|4288.9|4282.9|4287.9|4281.9|4289.1|4283.1|4287.7|4281.7|19
1733765170000|2024-12-09 17:26:10|4287.7|4281.7|4287.7|4281.7|4287.9|4281.9|4287.7|4281.7|2
1733765180000|2024-12-09 17:26:20|4288.2|4282.2|4288.4|4282.4|4288.4|4282.4|4288.2|4282.2|3
1733765190000|2024-12-09 17:26:30|4288.7|4282.7|4288.4|4282.4|4289.1|4283.1|4288.1|4282.1|19
1733765200000|2024-12-09 17:26:40|4288.1|4282.1|4288.4|4282.4|4288.4|4282.4|4287.9|4281.9|3
1733765210000|2024-12-09 17:26:50|4287.9|4281.9|4286.9|4280.9|4287.9|4281.9|4286.2|4280.2|16
1733765220000|2024-12-09 17:27:00|4286.3|4280.3|4284.9|4278.9|4286.3|4280.3|4284.4|4278.4|8
1733765230000|2024-12-09 17:27:10|4284.1|4278.1|4285.2|4279.2|4285.4|4279.4|4283.9|4277.9|29
1733765240000|2024-12-09 17:27:20|4284.9|4278.9|4285.1|4279.1|4285.9|4279.9|4284.9|4278.9|8
1733765250000|2024-12-09 17:27:30|||||||||1
1733765260000|2024-12-09 17:27:40|4284.7|4278.7|4283.4|4277.4|4284.9|4278.9|4283.4|4277.4|4
1733765270000|2024-12-09 17:27:50|4283.1|4277.1|4281.9|4275.9|4283.9|4277.9|4281.9|4275.9|3
1733765280000|2024-12-09 17:28:00|4281.4|4275.4|4280.2|4274.2|4281.4|4275.4|4279.9|4273.9|136
1733765290000|2024-12-09 17:28:10|4280.4|4274.4|4280.4|4274.4|4280.9|4274.9|4280.1|4274.1|2
1733765300000|2024-12-09 17:28:20|4280.6|4274.6|4279.9|4273.9|4280.6|4274.6|4279.4|4273.4|0
1733765310000|2024-12-09 17:28:30|4279.6|4273.6|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|0
1733765320000|2024-12-09 17:28:40|4280.1|4274.1|4282.6|4276.6|4283.4|4277.4|4280.1|4274.1|6
1733765330000|2024-12-09 17:28:50|4282.9|4276.9|4280.9|4274.9|4283.4|4277.4|4280.9|4274.9|9
1733765340000|2024-12-09 17:29:00|4280.6|4274.6|4280.2|4274.2|4280.9|4274.9|4280.2|4274.2|2
1733765350000|2024-12-09 17:29:10|4280.4|4274.4|4280.9|4274.9|4280.9|4274.9|4280.4|4274.4|2
1733765360000|2024-12-09 17:29:20|4280.2|4274.2|4279.6|4273.6|4280.2|4274.2|4279.6|4273.6|1
1733765370000|2024-12-09 17:29:30|4279.9|4273.9|4280.4|4274.4|4280.9|4274.9|4279.9|4273.9|2
1733765380000|2024-12-09 17:29:40|4280.7|4274.7|4280.7|4274.7|4281.4|4275.4|4280.6|4274.6|35
1733765390000|2024-12-09 17:29:50|4280.4|4274.4|4281.2|4275.2|4281.2|4275.2|4280.4|4274.4|24
1733765400000|2024-12-09 17:30:00|4281.7|4275.7|4281.9|4275.9|4283.2|4277.2|4280.7|4274.7|18
1733765410000|2024-12-09 17:30:10|4281.7|4275.7|4280.9|4274.9|4281.7|4275.7|4280.9|4274.9|11
1733765420000|2024-12-09 17:30:20|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|1
1733765430000|2024-12-09 17:30:30|4280.9|4274.9|4280.9|4274.9|4281.2|4275.2|4280.9|4274.9|6
1733765440000|2024-12-09 17:30:40|4280.4|4274.4|4280.9|4274.9|4281.2|4275.2|4280.4|4274.4|10
1733765450000|2024-12-09 17:30:50|4280.7|4274.7|4280.9|4274.9|4281.1|4275.1|4280.7|4274.7|0
1733765460000|2024-12-09 17:31:00|4281.2|4275.2|4280.9|4274.9|4281.4|4275.4|4280.7|4274.7|12
1733765470000|2024-12-09 17:31:10|4280.7|4274.7|4281.7|4275.7|4281.7|4275.7|4280.7|4274.7|5
1733765480000|2024-12-09 17:31:20|4281.4|4275.4|4282.2|4276.2|4283.4|4277.4|4281.4|4275.4|3
1733765490000|2024-12-09 17:31:30|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|0
1733765500000|2024-12-09 17:31:40|4282.2|4276.2|4282.4|4276.4|4282.4|4276.4|4282.2|4276.2|0
1733765520000|2024-12-09 17:32:00|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|2
1733765530000|2024-12-09 17:32:10|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|7
1733765540000|2024-12-09 17:32:20|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|3
1733765550000|2024-12-09 17:32:30|4280.7|4274.7|4280.9|4274.9|4281.2|4275.2|4280.7|4274.7|7
1733765560000|2024-12-09 17:32:40|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|25
1733765580000|2024-12-09 17:33:00|4281.7|4275.7|4281.7|4275.7|4282.2|4276.2|4280.7|4274.7|13
1733765590000|2024-12-09 17:33:10|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|3
1733765600000|2024-12-09 17:33:20|4280.7|4274.7|4281.7|4275.7|4281.9|4275.9|4280.7|4274.7|6
1733765610000|2024-12-09 17:33:30|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4280.4|4274.4|17
1733765620000|2024-12-09 17:33:40|4281.2|4275.2|4280.9|4274.9|4281.4|4275.4|4280.7|4274.7|6
1733765630000|2024-12-09 17:33:50|4280.7|4274.7|4280.7|4274.7|4280.9|4274.9|4280.7|4274.7|2
1733765640000|2024-12-09 17:34:00|4280.4|4274.4|4280.7|4274.7|4280.7|4274.7|4280.4|4274.4|12
1733765650000|2024-12-09 17:34:10|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4278.9|4272.9|5
1733765660000|2024-12-09 17:34:20|4280.2|4274.2|4280.9|4274.9|4280.9|4274.9|4280.2|4274.2|6
1733765670000|2024-12-09 17:34:30|4280.7|4274.7|4281.9|4275.9|4281.9|4275.9|4280.2|4274.2|2
1733765680000|2024-12-09 17:34:40|4281.4|4275.4|4282.2|4276.2|4282.2|4276.2|4281.4|4275.4|33
1733765690000|2024-12-09 17:34:50|4281.9|4275.9|4282.7|4276.7|4282.9|4276.9|4281.9|4275.9|1
1733765700000|2024-12-09 17:35:00|4282.4|4276.4|4283.2|4277.2|4283.2|4277.2|4282.4|4276.4|3
1733765710000|2024-12-09 17:35:10|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.6|4276.6|0
1733765720000|2024-12-09 17:35:20|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|7
1733765730000|2024-12-09 17:35:30|4282.2|4276.2|4281.4|4275.4|4282.2|4276.2|4281.2|4275.2|7
1733765740000|2024-12-09 17:35:40|4281.2|4275.2|4279.7|4273.7|4281.2|4275.2|4279.7|4273.7|5
1733765750000|2024-12-09 17:35:50|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|1
1733765760000|2024-12-09 17:36:00|4279.7|4273.7|4282.2|4276.2|4282.2|4276.2|4279.7|4273.7|15
1733765770000|2024-12-09 17:36:10|4281.9|4275.9|4282.7|4276.7|4284.4|4278.4|4281.9|4275.9|27
1733765780000|2024-12-09 17:36:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1733765790000|2024-12-09 17:36:30|4284.7|4278.7|4285.4|4279.4|4285.4|4279.4|4284.7|4278.7|27
1733765800000|2024-12-09 17:36:40|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4283.7|4277.7|3
1733765810000|2024-12-09 17:36:50|4283.9|4277.9|4284.2|4278.2|4284.2|4278.2|4283.9|4277.9|2
1733765820000|2024-12-09 17:37:00|4284.4|4278.4|4284.9|4278.9|4285.2|4279.2|4284.4|4278.4|3
1733765830000|2024-12-09 17:37:10|4285.2|4279.2|4285.4|4279.4|4285.4|4279.4|4284.7|4278.7|11
1733765840000|2024-12-09 17:37:20|4286.9|4280.9|4285.4|4279.4|4287.2|4281.2|4285.4|4279.4|4
1733765850000|2024-12-09 17:37:30|4285.7|4279.7|4285.1|4279.1|4285.7|4279.7|4285.1|4279.1|5
1733765860000|2024-12-09 17:37:40|4285.7|4279.7|4287.7|4281.7|4288.2|4282.2|4285.7|4279.7|44
1733765870000|2024-12-09 17:37:50|4287.9|4281.9|4288.9|4282.9|4289.1|4283.1|4287.9|4281.9|35
1733765880000|2024-12-09 17:38:00|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|4289.1|4283.1|22
1733765890000|2024-12-09 17:38:10|4289.3|4283.3|4291.4|4285.4|4291.4|4285.4|4289.1|4283.1|13
1733765900000|2024-12-09 17:38:20|4291.7|4285.7|4290.4|4284.4|4291.9|4285.9|4289.9|4283.9|10
1733765910000|2024-12-09 17:38:30|4290.1|4284.1|4288.9|4282.9|4290.1|4284.1|4288.3|4282.3|5
1733765930000|2024-12-09 17:38:50|4289.5|4283.5|4289.6|4283.6|4289.9|4283.9|4289.1|4283.1|6
1733765940000|2024-12-09 17:39:00|||||||||1
1733765950000|2024-12-09 17:39:10|4289.4|4283.4|4289.7|4283.7|4289.9|4283.9|4289.1|4283.1|3
1733765960000|2024-12-09 17:39:20|4289.4|4283.4|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|1
1733765970000|2024-12-09 17:39:30|||||||||6
1733765980000|2024-12-09 17:39:40|||||||||26
1733765990000|2024-12-09 17:39:50|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4287.9|4281.9|110
1733766000000|2024-12-09 17:40:00|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.4|4282.4|1
1733766010000|2024-12-09 17:40:10|4288.2|4282.2|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|3
1733766020000|2024-12-09 17:40:20|4288.4|4282.4|4287.7|4281.7|4288.4|4282.4|4287.7|4281.7|2
1733766030000|2024-12-09 17:40:30|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4
1733766040000|2024-12-09 17:40:40|4287.7|4281.7|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|1
1733766060000|2024-12-09 17:41:00|4288.2|4282.2|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|5
1733766110000|2024-12-09 17:41:50|||||||||4
1733766120000|2024-12-09 17:42:00|4288.4|4282.4|4288.2|4282.2|4288.4|4282.4|4287.7|4281.7|4
1733766130000|2024-12-09 17:42:10|4287.7|4281.7|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|10
1733766140000|2024-12-09 17:42:20|4288.9|4282.9|4290.4|4284.4|4290.4|4284.4|4288.9|4282.9|30
1733766150000|2024-12-09 17:42:30|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4290.2|4284.2|2
1733766160000|2024-12-09 17:42:40|||||||||1
1733766170000|2024-12-09 17:42:50|4290.9|4284.9|4290.2|4284.2|4290.9|4284.9|4289.9|4283.9|5
1733766180000|2024-12-09 17:43:00|4289.9|4283.9|4289.9|4283.9|4290.2|4284.2|4289.7|4283.7|2
1733766190000|2024-12-09 17:43:10|4289.7|4283.7|4289.4|4283.4|4290.7|4284.7|4289.4|4283.4|4
1733766200000|2024-12-09 17:43:20|4289.7|4283.7|4290.7|4284.7|4290.7|4284.7|4289.7|4283.7|15
1733766210000|2024-12-09 17:43:30|4290.9|4284.9|4292.2|4286.2|4292.5|4286.5|4290.7|4284.7|137
1733766220000|2024-12-09 17:43:40|4292|4286|4292|4286|4292.2|4286.2|4291.7|4285.7|2
1733766230000|2024-12-09 17:43:50|4291.7|4285.7|4292.7|4286.7|4293.5|4287.5|4291.7|4285.7|17
1733766240000|2024-12-09 17:44:00|4292|4286|4299.7|4293.7|4299.7|4293.7|4292|4286|87
1733766250000|2024-12-09 17:44:10|4299.5|4293.5|4297.7|4291.7|4302.5|4296.5|4297.2|4291.2|181
1733766260000|2024-12-09 17:44:20|4298|4292|4297.7|4291.7|4299.2|4293.2|4297.7|4291.7|30
1733766270000|2024-12-09 17:44:30|4298.5|4292.5|4298|4292|4299|4293|4298|4292|20
1733766280000|2024-12-09 17:44:40|4298.2|4292.2|4298|4292|4299.2|4293.2|4298|4292|37
1733766300000|2024-12-09 17:45:00|4297.2|4291.2|4296|4290|4297.2|4291.2|4296|4290|7
1733766310000|2024-12-09 17:45:10|4294.7|4288.7|4295.7|4289.7|4296|4290|4294.2|4288.2|60
1733766320000|2024-12-09 17:45:20|4296|4290|4296.2|4290.2|4296.5|4290.5|4295.5|4289.5|15
1733766330000|2024-12-09 17:45:30|4296.5|4290.5|4296.2|4290.2|4296.7|4290.7|4296.2|4290.2|3
1733766340000|2024-12-09 17:45:40|4296.7|4290.7|4297.5|4291.5|4297.5|4291.5|4296.7|4290.7|15
1733766350000|2024-12-09 17:45:50|4297.2|4291.2|4297.5|4291.5|4297.5|4291.5|4297.2|4291.2|1
1733766360000|2024-12-09 17:46:00|4298|4292|4298|4292|4298|4292|4298|4292|4
1733766370000|2024-12-09 17:46:10|4297.7|4291.7|4296.7|4290.7|4297.7|4291.7|4296.2|4290.2|20
1733766380000|2024-12-09 17:46:20|4296.5|4290.5|4296.5|4290.5|4297|4291|4296.2|4290.2|5
1733766390000|2024-12-09 17:46:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733766400000|2024-12-09 17:46:40|||||||||2
1733766410000|2024-12-09 17:46:50|4297|4291|4297.2|4291.2|4297.2|4291.2|4296.7|4290.7|5
1733766420000|2024-12-09 17:47:00|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|3
1733766430000|2024-12-09 17:47:10|4298.2|4292.2|4296.5|4290.5|4298.2|4292.2|4296.5|4290.5|5
1733766440000|2024-12-09 17:47:20|4296.7|4290.7|4296|4290|4296.7|4290.7|4296|4290|3
1733766450000|2024-12-09 17:47:30|4296.2|4290.2|4295.5|4289.5|4296.5|4290.5|4295.5|4289.5|3
1733766460000|2024-12-09 17:47:40|4294.7|4288.7|4293.5|4287.5|4294.7|4288.7|4293.5|4287.5|10
1733766470000|2024-12-09 17:47:50|4293.2|4287.2|4293.7|4287.7|4294|4288|4293.2|4287.2|5
1733766480000|2024-12-09 17:48:00|||||||||4
1733766490000|2024-12-09 17:48:10|4293.5|4287.5|4294.2|4288.2|4294.7|4288.7|4293.2|4287.2|13
1733766500000|2024-12-09 17:48:20|||||||||1
1733766510000|2024-12-09 17:48:30|4294.5|4288.5|4294|4288|4294.5|4288.5|4294|4288|10
1733766520000|2024-12-09 17:48:40|4294.2|4288.2|4295.2|4289.2|4296|4290|4294.2|4288.2|5
1733766530000|2024-12-09 17:48:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.2|4287.2|1
1733766540000|2024-12-09 17:49:00|4294|4288|4293.2|4287.2|4294.5|4288.5|4293.2|4287.2|33
1733766550000|2024-12-09 17:49:10|4293|4287|4292.5|4286.5|4293|4287|4292.2|4286.2|27
1733766560000|2024-12-09 17:49:20|4292.2|4286.2|4292.5|4286.5|4292.5|4286.5|4292.2|4286.2|9
1733766570000|2024-12-09 17:49:30|4292.2|4286.2|4291.5|4285.5|4292.2|4286.2|4291.2|4285.2|33
1733766580000|2024-12-09 17:49:40|4291.2|4285.2|4291|4285|4292|4286|4290.7|4284.7|37
1733766590000|2024-12-09 17:49:50|4291.7|4285.7|4291.2|4285.2|4291.7|4285.7|4291|4285|12
1733766600000|2024-12-09 17:50:00|4291|4285|4289.5|4283.5|4291.2|4285.2|4289.5|4283.5|35
1733766610000|2024-12-09 17:50:10|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|15
1733766620000|2024-12-09 17:50:20|4290|4284|4290.7|4284.7|4290.7|4284.7|4289.7|4283.7|2
1733766630000|2024-12-09 17:50:30|4290.5|4284.5|4290.7|4284.7|4290.7|4284.7|4290.5|4284.5|2
1733766640000|2024-12-09 17:50:40|4290.5|4284.5|4289.7|4283.7|4290.5|4284.5|4289.5|4283.5|9
1733766650000|2024-12-09 17:50:50|4289.5|4283.5|4290.2|4284.2|4290.2|4284.2|4289.5|4283.5|2
1733766660000|2024-12-09 17:51:00|4291|4285|4291|4285|4291.7|4285.7|4290.7|4284.7|4
1733766670000|2024-12-09 17:51:10|4290.7|4284.7|4290|4284|4291|4285|4290|4284|2
1733766680000|2024-12-09 17:51:20|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|0
1733766690000|2024-12-09 17:51:30|4289.9|4283.9|4288|4282|4289.9|4283.9|4288|4282|18
1733766700000|2024-12-09 17:51:40|4288.2|4282.2|4288|4282|4291.2|4285.2|4287|4281|48
1733766710000|2024-12-09 17:51:50|4288.7|4282.7|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|6
1733766730000|2024-12-09 17:52:10|4288.5|4282.5|4288.2|4282.2|4288.5|4282.5|4288.2|4282.2|1
1733766740000|2024-12-09 17:52:20|||||||||13
1733766750000|2024-12-09 17:52:30|4288.5|4282.5|4287.2|4281.2|4288.5|4282.5|4287|4281|4
1733766760000|2024-12-09 17:52:40|4287.5|4281.5|4288.2|4282.2|4288.2|4282.2|4287.5|4281.5|4
1733766770000|2024-12-09 17:52:50|4288.5|4282.5|4288.2|4282.2|4288.5|4282.5|4288.2|4282.2|7
1733766780000|2024-12-09 17:53:00|4288|4282|4288|4282|4288|4282|4287.7|4281.7|5
1733766790000|2024-12-09 17:53:10|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|3
1733766800000|2024-12-09 17:53:20|4288.2|4282.2|4288.7|4282.7|4289|4283|4288.2|4282.2|1
1733766810000|2024-12-09 17:53:30|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|103
1733766820000|2024-12-09 17:53:40|4284.7|4278.7|4284.7|4278.7|4284.9|4278.9|4284.7|4278.7|18
1733766830000|2024-12-09 17:53:50|4284.2|4278.2|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|4
1733766840000|2024-12-09 17:54:00|4284.7|4278.7|4281.7|4275.7|4284.9|4278.9|4281.7|4275.7|10
1733766850000|2024-12-09 17:54:10|4281.9|4275.9|4282.2|4276.2|4282.2|4276.2|4280.7|4274.7|5
1733766860000|2024-12-09 17:54:20|4281.2|4275.2|4281.4|4275.4|4281.4|4275.4|4281.2|4275.2|10
1733766870000|2024-12-09 17:54:30|4281.2|4275.2|4282.2|4276.2|4282.2|4276.2|4281.2|4275.2|3
1733766880000|2024-12-09 17:54:40|4282.7|4276.7|4282.7|4276.7|4282.9|4276.9|4282.7|4276.7|27
1733766900000|2024-12-09 17:55:00|4283.2|4277.2|4283.7|4277.7|4283.7|4277.7|4282.7|4276.7|6
1733766910000|2024-12-09 17:55:10|4283.5|4277.5|4282.7|4276.7|4283.5|4277.5|4282.7|4276.7|2
1733766920000|2024-12-09 17:55:20|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|1
1733766930000|2024-12-09 17:55:30|||||||||1
1733766940000|2024-12-09 17:55:40|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|1
1733766950000|2024-12-09 17:55:50|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|1
1733766960000|2024-12-09 17:56:00|4282.7|4276.7|4282.2|4276.2|4282.7|4276.7|4282|4276|18
1733766970000|2024-12-09 17:56:10|4282.4|4276.4|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|10
1733766980000|2024-12-09 17:56:20|4282.7|4276.7|4282.4|4276.4|4282.7|4276.7|4282.4|4276.4|6
1733767000000|2024-12-09 17:56:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1733767010000|2024-12-09 17:56:50|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|11
1733767020000|2024-12-09 17:57:00|4282.7|4276.7|4281.4|4275.4|4282.7|4276.7|4280.9|4274.9|6
1733767030000|2024-12-09 17:57:10|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|1
1733767040000|2024-12-09 17:57:20|4282.4|4276.4|4282.2|4276.2|4282.4|4276.4|4282.2|4276.2|5
1733767050000|2024-12-09 17:57:30|4282.4|4276.4|4282.7|4276.7|4283.2|4277.2|4282.4|4276.4|17
1733767070000|2024-12-09 17:57:50|4282.9|4276.9|4283.7|4277.7|4283.7|4277.7|4282.9|4276.9|6
1733767080000|2024-12-09 17:58:00|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|11
1733767090000|2024-12-09 17:58:10|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|6
1733767100000|2024-12-09 17:58:20|4284|4278|4284.9|4278.9|4285.2|4279.2|4284|4278|5
1733767110000|2024-12-09 17:58:30|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|0
1733767120000|2024-12-09 17:58:40|4285.4|4279.4|4285.7|4279.7|4285.7|4279.7|4285.4|4279.4|1
1733767130000|2024-12-09 17:58:50|4285.9|4279.9|4288.7|4282.7|4288.7|4282.7|4285.9|4279.9|9
1733767140000|2024-12-09 17:59:00|4289.2|4283.2|4291.7|4285.7|4291.7|4285.7|4288.7|4282.7|19
1733767150000|2024-12-09 17:59:10|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|20
1733767160000|2024-12-09 17:59:20|4290.1|4284.1|4289.7|4283.7|4290.1|4284.1|4288.7|4282.7|56
1733767170000|2024-12-09 17:59:30|4288.9|4282.9|4287.7|4281.7|4288.9|4282.9|4287.7|4281.7|10
1733767180000|2024-12-09 17:59:40|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4287.2|4281.2|27
1733767190000|2024-12-09 17:59:50|4288.2|4282.2|4289.2|4283.2|4289.2|4283.2|4288.2|4282.2|9
1733767200000|2024-12-09 18:00:00|4288.9|4282.9|4288.2|4282.2|4289.2|4283.2|4287.7|4281.7|23
1733767210000|2024-12-09 18:00:10|4287.7|4281.7|4286.7|4280.7|4288.2|4282.2|4286.7|4280.7|3
1733767220000|2024-12-09 18:00:20|4286.9|4280.9|4287.2|4281.2|4287.7|4281.7|4286.7|4280.7|3
1733767240000|2024-12-09 18:00:40|4286.9|4280.9|4287.7|4281.7|4287.7|4281.7|4286.9|4280.9|13
1733767250000|2024-12-09 18:00:50|4288.2|4282.2|4287.9|4281.9|4288.2|4282.2|4287.7|4281.7|4
1733767260000|2024-12-09 18:01:00|4287.7|4281.7|4286.2|4280.2|4287.7|4281.7|4285.9|4279.9|36
1733767270000|2024-12-09 18:01:10|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4285.7|4279.7|16
1733767280000|2024-12-09 18:01:20|4288.2|4282.2|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|4
1733767290000|2024-12-09 18:01:30|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|2
1733767300000|2024-12-09 18:01:40|||||||||1
1733767310000|2024-12-09 18:01:50|4288.4|4282.4|4287.9|4281.9|4288.4|4282.4|4287.7|4281.7|6
1733767320000|2024-12-09 18:02:00|4287.7|4281.7|4288.4|4282.4|4288.4|4282.4|4287.7|4281.7|2
1733767330000|2024-12-09 18:02:10|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|4
1733767340000|2024-12-09 18:02:20|4287.7|4281.7|4287.7|4281.7|4287.9|4281.9|4286.9|4280.9|8
1733767350000|2024-12-09 18:02:30|4288.2|4282.2|4285.2|4279.2|4288.7|4282.7|4284.7|4278.7|80
1733767360000|2024-12-09 18:02:40|4284.7|4278.7|4284.2|4278.2|4285.2|4279.2|4283.7|4277.7|21
1733767370000|2024-12-09 18:02:50|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.2|4278.2|6
1733767380000|2024-12-09 18:03:00|4285.7|4279.7|4286.7|4280.7|4286.7|4280.7|4285.7|4279.7|5
1733767390000|2024-12-09 18:03:10|4287.2|4281.2|4284.9|4278.9|4287.2|4281.2|4284.4|4278.4|9
1733767400000|2024-12-09 18:03:20|4285.4|4279.4|4286.2|4280.2|4286.2|4280.2|4285.4|4279.4|5
1733767410000|2024-12-09 18:03:30|4286.4|4280.4|4287.7|4281.7|4287.7|4281.7|4286.4|4280.4|0
1733767420000|2024-12-09 18:03:40|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|2
1733767430000|2024-12-09 18:03:50|||||||||1
1733767440000|2024-12-09 18:04:00|4286.7|4280.7|4287.7|4281.7|4288.2|4282.2|4286.7|4280.7|8
1733767450000|2024-12-09 18:04:10|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4286.7|4280.7|11
1733767460000|2024-12-09 18:04:20|4287.4|4281.4|4287.7|4281.7|4287.7|4281.7|4287.2|4281.2|3
1733767480000|2024-12-09 18:04:40|4287.9|4281.9|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|30
1733767490000|2024-12-09 18:04:50|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|4287.7|4281.7|0
1733767500000|2024-12-09 18:05:00|4288.2|4282.2|4288|4282|4288.7|4282.7|4287.7|4281.7|42
1733767510000|2024-12-09 18:05:10|4288.2|4282.2|4287|4281|4288.2|4282.2|4287|4281|7
1733767520000|2024-12-09 18:05:20|4287.3|4281.3|4289.3|4283.3|4289.3|4283.3|4287.3|4281.3|1
1733767530000|2024-12-09 18:05:30|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4289.5|4283.5|1
1733767540000|2024-12-09 18:05:40|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|1
1733767550000|2024-12-09 18:05:50|4290.5|4284.5|4289.8|4283.8|4290.8|4284.8|4289.5|4283.5|7
1733767560000|2024-12-09 18:06:00|4289.5|4283.5|4289.5|4283.5|4290.3|4284.3|4289.3|4283.3|5
1733767570000|2024-12-09 18:06:10|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|3
1733767580000|2024-12-09 18:06:20|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|0
1733767590000|2024-12-09 18:06:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|0
1733767600000|2024-12-09 18:06:40|4289.3|4283.3|4289.3|4283.3|4289.5|4283.5|4289.3|4283.3|9
1733767610000|2024-12-09 18:06:50|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289.3|4283.3|1
1733767620000|2024-12-09 18:07:00|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|19
1733767630000|2024-12-09 18:07:10|4289.8|4283.8|4289.3|4283.3|4290|4284|4289.3|4283.3|2
1733767640000|2024-12-09 18:07:20|4288|4282|4288.5|4282.5|4288.5|4282.5|4288|4282|4
1733767650000|2024-12-09 18:07:30|4288|4282|4288.3|4282.3|4288.5|4282.5|4288|4282|2
1733767660000|2024-12-09 18:07:40|4288.5|4282.5|4288.3|4282.3|4288.5|4282.5|4287.8|4281.8|8
1733767670000|2024-12-09 18:07:50|4288|4282|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|16
1733767680000|2024-12-09 18:08:00|4286.8|4280.8|4285|4279|4286.8|4280.8|4285|4279|7
1733767690000|2024-12-09 18:08:10|4284|4278|4283.5|4277.5|4284|4278|4283.2|4277.2|0
1733767700000|2024-12-09 18:08:20|4283|4277|4281|4275|4283|4277|4280.7|4274.7|10
1733767710000|2024-12-09 18:08:30|4281.5|4275.5|4281.8|4275.8|4282|4276|4281.5|4275.5|0
1733767720000|2024-12-09 18:08:40|4281.5|4275.5|4281.5|4275.5|4281.8|4275.8|4281|4275|2
1733767730000|2024-12-09 18:08:50|4281.2|4275.2|4281|4275|4281.2|4275.2|4280.5|4274.5|3
1733767740000|2024-12-09 18:09:00|4281.3|4275.3|4281.3|4275.3|4281.5|4275.5|4281.3|4275.3|0
1733767750000|2024-12-09 18:09:10|4281|4275|4281.3|4275.3|4281.3|4275.3|4281|4275|2
1733767760000|2024-12-09 18:09:20|4281|4275|4281|4275|4281.3|4275.3|4281|4275|0
1733767770000|2024-12-09 18:09:30|4280.8|4274.8|4279.3|4273.3|4280.8|4274.8|4279|4273|2
1733767780000|2024-12-09 18:09:40|4279.8|4273.8|4278.7|4272.7|4279.8|4273.8|4277.7|4271.7|434
1733767790000|2024-12-09 18:09:50|||||||||1
1733767800000|2024-12-09 18:10:00|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4277.7|4271.7|2
1733767810000|2024-12-09 18:10:10|4277.9|4271.9|4278.7|4272.7|4278.9|4272.9|4277.9|4271.9|5
1733767820000|2024-12-09 18:10:20|||||||||3
1733767840000|2024-12-09 18:10:40|4280.2|4274.2|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|20
1733767850000|2024-12-09 18:10:50|4280.4|4274.4|4279.2|4273.2|4281.2|4275.2|4279.2|4273.2|13
1733767860000|2024-12-09 18:11:00|4279.9|4273.9|4278.9|4272.9|4279.9|4273.9|4278.9|4272.9|4
1733767870000|2024-12-09 18:11:10|4279.2|4273.2|4280.2|4274.2|4280.2|4274.2|4278.9|4272.9|101
1733767880000|2024-12-09 18:11:20|4280|4274|4280.2|4274.2|4280.2|4274.2|4279.7|4273.7|3
1733767890000|2024-12-09 18:11:30|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|4279.7|4273.7|1
1733767900000|2024-12-09 18:11:40|4279.9|4273.9|4279.7|4273.7|4279.9|4273.9|4279.7|4273.7|0
1733767910000|2024-12-09 18:11:50|||||||||1
1733767920000|2024-12-09 18:12:00|4280.2|4274.2|4279|4273|4280.2|4274.2|4278.9|4272.9|5
1733767930000|2024-12-09 18:12:10|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|3
1733767940000|2024-12-09 18:12:20|4279.7|4273.7|4279.4|4273.4|4279.7|4273.7|4279.1|4273.1|53
1733767950000|2024-12-09 18:12:30|4279.2|4273.2|4280.4|4274.4|4281.7|4275.7|4279.2|4273.2|5
1733767960000|2024-12-09 18:12:40|4280.2|4274.2|4279.7|4273.7|4280.4|4274.4|4279.7|4273.7|0
1733767970000|2024-12-09 18:12:50|4278.9|4272.9|4279.7|4273.7|4279.7|4273.7|4278.9|4272.9|15
1733767990000|2024-12-09 18:13:10|4280.7|4274.7|4280.9|4274.9|4280.9|4274.9|4280.7|4274.7|3
1733768010000|2024-12-09 18:13:30|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|3
1733768020000|2024-12-09 18:13:40|4281.9|4275.9|4282.7|4276.7|4282.7|4276.7|4281.9|4275.9|4
1733768030000|2024-12-09 18:13:50|4283.2|4277.2|4282.9|4276.9|4283.2|4277.2|4282.7|4276.7|3
1733768040000|2024-12-09 18:14:00|4283.2|4277.2|4284.2|4278.2|4284.2|4278.2|4283.2|4277.2|7
1733768050000|2024-12-09 18:14:10|4283.9|4277.9|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|6
1733768060000|2024-12-09 18:14:20|4284.2|4278.2|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|0
1733768070000|2024-12-09 18:14:30|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4283.9|4277.9|9
1733768080000|2024-12-09 18:14:40|4283.9|4277.9|4283.7|4277.7|4284.2|4278.2|4283.7|4277.7|37
1733768090000|2024-12-09 18:14:50|4280.7|4274.7|4280.2|4274.2|4282.2|4276.2|4280.2|4274.2|13
1733768100000|2024-12-09 18:15:00|4280.5|4274.5|4281.7|4275.7|4281.7|4275.7|4280.5|4274.5|2
1733768110000|2024-12-09 18:15:10|4280.7|4274.7|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|5
1733768120000|2024-12-09 18:15:20|4280.4|4274.4|4279.7|4273.7|4280.7|4274.7|4279.7|4273.7|7
1733768130000|2024-12-09 18:15:30|4280.2|4274.2|4280.2|4274.2|4280.7|4274.7|4280.2|4274.2|7
1733768140000|2024-12-09 18:15:40|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.7|4273.7|0
1733768150000|2024-12-09 18:15:50|4278.9|4272.9|4279.9|4273.9|4279.9|4273.9|4278.9|4272.9|22
1733768160000|2024-12-09 18:16:00|4279.4|4273.4|4279.7|4273.7|4279.9|4273.9|4279.2|4273.2|0
1733768170000|2024-12-09 18:16:10|4278.9|4272.9|4279.4|4273.4|4279.7|4273.7|4278.7|4272.7|15
1733768180000|2024-12-09 18:16:20|4279.2|4273.2|4278.4|4272.4|4279.2|4273.2|4278.4|4272.4|4
1733768190000|2024-12-09 18:16:30|4277.9|4271.9|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|1
1733768200000|2024-12-09 18:16:40|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.7|4269.7|8
1733768210000|2024-12-09 18:16:50|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|0
1733768220000|2024-12-09 18:17:00|4276.4|4270.4|4276.4|4270.4|4276.7|4270.7|4276.4|4270.4|0
1733768230000|2024-12-09 18:17:10|4277|4271|4276.4|4270.4|4277.4|4271.4|4276.2|4270.2|22
1733768240000|2024-12-09 18:17:20|4276.1|4270.1|4277.2|4271.2|4277.2|4271.2|4276.1|4270.1|10
1733768250000|2024-12-09 18:17:30|4277.9|4271.9|4278.2|4272.2|4278.2|4272.2|4277.9|4271.9|6
1733768260000|2024-12-09 18:17:40|4278.7|4272.7|4278.9|4272.9|4278.9|4272.9|4278.4|4272.4|9
1733768270000|2024-12-09 18:17:50|4278.5|4272.5|4278.4|4272.4|4278.5|4272.5|4278.2|4272.2|8
1733768280000|2024-12-09 18:18:00|4278.7|4272.7|4277.6|4271.6|4278.7|4272.7|4277.6|4271.6|12
1733768290000|2024-12-09 18:18:10|4277.4|4271.4|4277.2|4271.2|4277.7|4271.7|4276.7|4270.7|8
1733768300000|2024-12-09 18:18:20|4277.4|4271.4|4277.7|4271.7|4278.2|4272.2|4277.4|4271.4|0
1733768330000|2024-12-09 18:18:50|||||||||1
1733768340000|2024-12-09 18:19:00|4277.9|4271.9|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|0
1733768350000|2024-12-09 18:19:10|4278.1|4272.1|4279.2|4273.2|4279.2|4273.2|4278.1|4272.1|271
1733768360000|2024-12-09 18:19:20|4278.9|4272.9|4279.2|4273.2|4279.2|4273.2|4278.9|4272.9|1
1733768370000|2024-12-09 18:19:30|4278.9|4272.9|4277.4|4271.4|4278.9|4272.9|4277.2|4271.2|1
1733768380000|2024-12-09 18:19:40|4277.2|4271.2|4278.7|4272.7|4278.7|4272.7|4277.2|4271.2|1
1733768390000|2024-12-09 18:19:50|4279.2|4273.2|4276.7|4270.7|4279.2|4273.2|4276.7|4270.7|9
1733768400000|2024-12-09 18:20:00|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4275.7|4269.7|6
1733768410000|2024-12-09 18:20:10|4277.2|4271.2|4276.9|4270.9|4277.2|4271.2|4276.7|4270.7|0
1733768420000|2024-12-09 18:20:20|4277.2|4271.2|4277.2|4271.2|4277.7|4271.7|4276.9|4270.9|13
1733768440000|2024-12-09 18:20:40|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1733768450000|2024-12-09 18:20:50|||||||||1
1733768460000|2024-12-09 18:21:00|4276.2|4270.2|4274.7|4268.7|4276.2|4270.2|4274.7|4268.7|14
1733768470000|2024-12-09 18:21:10|4275.3|4269.3|4275.2|4269.2|4275.4|4269.4|4275.2|4269.2|4
1733768480000|2024-12-09 18:21:20|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.7|4269.7|0
1733768490000|2024-12-09 18:21:30|4275.4|4269.4|4275.4|4269.4|4275.7|4269.7|4275.4|4269.4|2
1733768520000|2024-12-09 18:22:00|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1733768530000|2024-12-09 18:22:10|4276.9|4270.9|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|11
1733768540000|2024-12-09 18:22:20|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|11
1733768550000|2024-12-09 18:22:30|4276.7|4270.7|4275.7|4269.7|4277.2|4271.2|4275.7|4269.7|16
1733768560000|2024-12-09 18:22:40|4275.2|4269.2|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|1
1733768570000|2024-12-09 18:22:50|4276.4|4270.4|4275.7|4269.7|4276.4|4270.4|4275.7|4269.7|1
1733768580000|2024-12-09 18:23:00|4275.9|4269.9|4276.2|4270.2|4276.2|4270.2|4275.7|4269.7|2
1733768590000|2024-12-09 18:23:10|4276.6|4270.6|4277.2|4271.2|4277.2|4271.2|4276.6|4270.6|1
1733768600000|2024-12-09 18:23:20|||||||||2
1733768620000|2024-12-09 18:23:40|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|0
1733768630000|2024-12-09 18:23:50|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.7|4271.7|2
1733768640000|2024-12-09 18:24:00|4277.7|4271.7|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|2
1733768650000|2024-12-09 18:24:10|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4276.9|4270.9|1
1733768660000|2024-12-09 18:24:20|4277.5|4271.5|4277.2|4271.2|4277.5|4271.5|4277.2|4271.2|1
1733768670000|2024-12-09 18:24:30|||||||||3
1733768680000|2024-12-09 18:24:40|4277.4|4271.4|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|28
1733768690000|2024-12-09 18:24:50|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|4
1733768700000|2024-12-09 18:25:00|4277.5|4271.5|4276.9|4270.9|4277.7|4271.7|4276.9|4270.9|2
1733768710000|2024-12-09 18:25:10|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|3
1733768720000|2024-12-09 18:25:20|4276.4|4270.4|4276.7|4270.7|4276.7|4270.7|4276.2|4270.2|0
1733768730000|2024-12-09 18:25:30|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|2
1733768740000|2024-12-09 18:25:40|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1733768760000|2024-12-09 18:26:00|4278.7|4272.7|4276.9|4270.9|4278.7|4272.7|4276.4|4270.4|74
1733768770000|2024-12-09 18:26:10|4276.6|4270.6|4276.4|4270.4|4276.9|4270.9|4275.9|4269.9|5
1733768780000|2024-12-09 18:26:20|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|2
1733768790000|2024-12-09 18:26:30|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|2
1733768800000|2024-12-09 18:26:40|4276.9|4270.9|4275.2|4269.2|4276.9|4270.9|4275.2|4269.2|12
1733768810000|2024-12-09 18:26:50|4275.4|4269.4|4275.4|4269.4|4276.2|4270.2|4275.4|4269.4|7
1733768820000|2024-12-09 18:27:00|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1733768830000|2024-12-09 18:27:10|4276.2|4270.2|4276.6|4270.6|4276.6|4270.6|4276.2|4270.2|4
1733768840000|2024-12-09 18:27:20|4276.9|4270.9|4276.4|4270.4|4277.4|4271.4|4275.9|4269.9|13
1733768850000|2024-12-09 18:27:30|4276.2|4270.2|4276.2|4270.2|4276.4|4270.4|4275.9|4269.9|1
1733768860000|2024-12-09 18:27:40|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.4|4269.4|0
1733768870000|2024-12-09 18:27:50|||||||||1
1733768880000|2024-12-09 18:28:00|4276.2|4270.2|4275.9|4269.9|4276.7|4270.7|4275.9|4269.9|3
1733768890000|2024-12-09 18:28:10|4275.7|4269.7|4275.9|4269.9|4275.9|4269.9|4275.7|4269.7|0
1733768900000|2024-12-09 18:28:20|4275.7|4269.7|4274.4|4268.4|4276.2|4270.2|4274.4|4268.4|18
1733768910000|2024-12-09 18:28:30|4274.2|4268.2|4273.7|4267.7|4274.7|4268.7|4273.7|4267.7|0
1733768920000|2024-12-09 18:28:40|4273.6|4267.6|4273.2|4267.2|4273.6|4267.6|4273.2|4267.2|2
1733768930000|2024-12-09 18:28:50|4273.6|4267.6|4273.2|4267.2|4273.9|4267.9|4273.2|4267.2|2
1733768940000|2024-12-09 18:29:00|4273.4|4267.4|4274.7|4268.7|4274.7|4268.7|4273.4|4267.4|3
1733768960000|2024-12-09 18:29:20|4273.2|4267.2|4272.9|4266.9|4273.2|4267.2|4272.7|4266.7|1
1733768970000|2024-12-09 18:29:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|2
1733768980000|2024-12-09 18:29:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|26
1733768990000|2024-12-09 18:29:50|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|4
1733769000000|2024-12-09 18:30:00|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4272.2|4266.2|16
1733769010000|2024-12-09 18:30:10|4274.2|4268.2|4274.4|4268.4|4275.1|4269.1|4273.7|4267.7|9
1733769020000|2024-12-09 18:30:20|4274.2|4268.2|4274.7|4268.7|4274.9|4268.9|4274.2|4268.2|0
1733769030000|2024-12-09 18:30:30|4275|4269|4274.9|4268.9|4275.2|4269.2|4274.9|4268.9|0
1733769040000|2024-12-09 18:30:40|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|2
1733769050000|2024-12-09 18:30:50|||||||||1
1733769060000|2024-12-09 18:31:00|4275|4269|4274.2|4268.2|4275.2|4269.2|4273.9|4267.9|4
1733769070000|2024-12-09 18:31:10|4274.4|4268.4|4274.2|4268.2|4274.7|4268.7|4273.7|4267.7|7
1733769080000|2024-12-09 18:31:20|4274|4268|4273.7|4267.7|4274|4268|4273.7|4267.7|4
1733769100000|2024-12-09 18:31:40|4274|4268|4274.2|4268.2|4274.2|4268.2|4274|4268|2
1733769110000|2024-12-09 18:31:50|4273.9|4267.9|4272.9|4266.9|4274.5|4268.5|4272.9|4266.9|4
1733769120000|2024-12-09 18:32:00|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.9|4266.9|0
1733769130000|2024-12-09 18:32:10|4272.9|4266.9|4272.7|4266.7|4272.9|4266.9|4272.7|4266.7|0
1733769140000|2024-12-09 18:32:20|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4273.2|4267.2|14
1733769150000|2024-12-09 18:32:30|4274.2|4268.2|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|1
1733769160000|2024-12-09 18:32:40|4274.5|4268.5|4272.7|4266.7|4274.7|4268.7|4272.7|4266.7|8
1733769170000|2024-12-09 18:32:50|4272.2|4266.2|4272.2|4266.2|4272.7|4266.7|4272.2|4266.2|1
1733769180000|2024-12-09 18:33:00|4272.5|4266.5|4273.2|4267.2|4273.2|4267.2|4272.5|4266.5|0
1733769190000|2024-12-09 18:33:10|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4271.7|4265.7|4
1733769200000|2024-12-09 18:33:20|4272.4|4266.4|4273.4|4267.4|4273.7|4267.7|4272.4|4266.4|26
1733769210000|2024-12-09 18:33:30|4273.7|4267.7|4272.4|4266.4|4273.7|4267.7|4272.4|4266.4|8
1733769220000|2024-12-09 18:33:40|4273.2|4267.2|4272.9|4266.9|4273.4|4267.4|4272.7|4266.7|0
1733769230000|2024-12-09 18:33:50|4272.7|4266.7|4272.7|4266.7|4273.2|4267.2|4272.7|4266.7|1
1733769240000|2024-12-09 18:34:00|4273.2|4267.2|4272.4|4266.4|4273.7|4267.7|4272.4|4266.4|5
1733769250000|2024-12-09 18:34:10|4271.1|4265.1|4269.9|4263.9|4271.1|4265.1|4269.9|4263.9|11
1733769270000|2024-12-09 18:34:30|4270.1|4264.1|4270.9|4264.9|4271.6|4265.6|4270.1|4264.1|6
1733769280000|2024-12-09 18:34:40|4271.1|4265.1|4270.9|4264.9|4271.1|4265.1|4270.9|4264.9|30
1733769290000|2024-12-09 18:34:50|4270.4|4264.4|4270.6|4264.6|4270.9|4264.9|4270.1|4264.1|4
1733769300000|2024-12-09 18:35:00|4270.4|4264.4|4270.4|4264.4|4270.7|4264.7|4269.9|4263.9|52
1733769310000|2024-12-09 18:35:10|4270.7|4264.7|4270.6|4264.6|4270.9|4264.9|4270.4|4264.4|6
1733769320000|2024-12-09 18:35:20|4270.4|4264.4|4270.1|4264.1|4270.4|4264.4|4270.1|4264.1|4
1733769330000|2024-12-09 18:35:30|4269.1|4263.1|4269.4|4263.4|4270.4|4264.4|4269.1|4263.1|19
1733769350000|2024-12-09 18:35:50|||||||||5
1733769360000|2024-12-09 18:36:00|4269.7|4263.7|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|3
1733769370000|2024-12-09 18:36:10|4269.1|4263.1|4270.4|4264.4|4270.4|4264.4|4269.1|4263.1|7
1733769380000|2024-12-09 18:36:20|4269.4|4263.4|4269.4|4263.4|4269.9|4263.9|4269.4|4263.4|2
1733769390000|2024-12-09 18:36:30|||||||||4
1733769400000|2024-12-09 18:36:40|4268.9|4262.9|4268.9|4262.9|4269.4|4263.4|4268.9|4262.9|4
1733769410000|2024-12-09 18:36:50|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|6
1733769420000|2024-12-09 18:37:00|4269.1|4263.1|4268.4|4262.4|4269.1|4263.1|4268.4|4262.4|8
1733769430000|2024-12-09 18:37:10|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|7
1733769440000|2024-12-09 18:37:20|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|7
1733769460000|2024-12-09 18:37:40|4268.7|4262.7|4268.4|4262.4|4268.7|4262.7|4268.4|4262.4|9
1733769470000|2024-12-09 18:37:50|4268.9|4262.9|4269.1|4263.1|4269.4|4263.4|4268.9|4262.9|1
1733769480000|2024-12-09 18:38:00|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|32
1733769490000|2024-12-09 18:38:10|4268.7|4262.7|4268.4|4262.4|4268.7|4262.7|4268.4|4262.4|20
1733769500000|2024-12-09 18:38:20|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4
1733769510000|2024-12-09 18:38:30|4267.6|4261.6|4268.1|4262.1|4268.4|4262.4|4267.4|4261.4|8
1733769520000|2024-12-09 18:38:40|4267.1|4261.1|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|5
1733769530000|2024-12-09 18:38:50|4267.1|4261.1|4267.4|4261.4|4267.7|4261.7|4267.1|4261.1|7
1733769550000|2024-12-09 18:39:10|||||||||13
1733769560000|2024-12-09 18:39:20|||||||||1
1733769570000|2024-12-09 18:39:30|||||||||5
1733769580000|2024-12-09 18:39:40|4267.7|4261.7|4267.4|4261.4|4268.1|4262.1|4267.4|4261.4|31
1733769590000|2024-12-09 18:39:50|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|13
1733769600000|2024-12-09 18:40:00|4266.4|4260.4|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|6
1733769610000|2024-12-09 18:40:10|4266.4|4260.4|4266.7|4260.7|4266.7|4260.7|4266.4|4260.4|3
1733769620000|2024-12-09 18:40:20|4266.4|4260.4|4266.4|4260.4|4266.7|4260.7|4266.4|4260.4|12
1733769630000|2024-12-09 18:40:30|4266.1|4260.1|4265.4|4259.4|4266.1|4260.1|4265.1|4259.1|7
1733769640000|2024-12-09 18:40:40|4265.7|4259.7|4266.9|4260.9|4266.9|4260.9|4265.7|4259.7|6
1733769650000|2024-12-09 18:40:50|4267.1|4261.1|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|5
1733769660000|2024-12-09 18:41:00|4267.1|4261.1|4267.2|4261.2|4267.4|4261.4|4266.9|4260.9|13
1733769670000|2024-12-09 18:41:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1733769680000|2024-12-09 18:41:20|||||||||4
1733769690000|2024-12-09 18:41:30|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|10
1733769700000|2024-12-09 18:41:40|4267.9|4261.9|4267.7|4261.7|4267.9|4261.9|4267.4|4261.4|3
1733769710000|2024-12-09 18:41:50|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|5
1733769720000|2024-12-09 18:42:00|4267.1|4261.1|4265.7|4259.7|4267.1|4261.1|4265.4|4259.4|6
1733769730000|2024-12-09 18:42:10|4265.9|4259.9|4265.4|4259.4|4266.1|4260.1|4265.1|4259.1|7
1733769740000|2024-12-09 18:42:20|4265.7|4259.7|4265.4|4259.4|4265.7|4259.7|4265.4|4259.4|16
1733769750000|2024-12-09 18:42:30|4265.6|4259.6|4266.9|4260.9|4266.9|4260.9|4265.6|4259.6|11
1733769760000|2024-12-09 18:42:40|4267.1|4261.1|4268.4|4262.4|4268.4|4262.4|4267.1|4261.1|8
1733769770000|2024-12-09 18:42:50|4268.1|4262.1|4267.2|4261.2|4268.1|4262.1|4266.7|4260.7|23
1733769780000|2024-12-09 18:43:00|4266.9|4260.9|4267.7|4261.7|4267.7|4261.7|4266.9|4260.9|5
1733769790000|2024-12-09 18:43:10|4267.4|4261.4|4268.4|4262.4|4269.2|4263.2|4267.1|4261.1|32
1733769800000|2024-12-09 18:43:20|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|12
1733769810000|2024-12-09 18:43:30|4270.2|4264.2|4273.4|4267.4|4273.7|4267.7|4270.2|4264.2|11
1733769820000|2024-12-09 18:43:40|4271.2|4265.2|4274.9|4268.9|4275.1|4269.1|4270.7|4264.7|55
1733769830000|2024-12-09 18:43:50|4275.2|4269.2|4274.9|4268.9|4275.2|4269.2|4274.4|4268.4|6
1733769840000|2024-12-09 18:44:00|4274.4|4268.4|4276.1|4270.1|4276.1|4270.1|4274.4|4268.4|3
1733769850000|2024-12-09 18:44:10|4275.9|4269.9|4277.2|4271.2|4277.9|4271.9|4275.9|4269.9|19
1733769860000|2024-12-09 18:44:20|4276.9|4270.9|4276.9|4270.9|4277.2|4271.2|4276.7|4270.7|1
1733769870000|2024-12-09 18:44:30|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|6
1733769880000|2024-12-09 18:44:40|4276.9|4270.9|4277.2|4271.2|4277.2|4271.2|4276.9|4270.9|32
1733769890000|2024-12-09 18:44:50|4277.5|4271.5|4277.2|4271.2|4277.5|4271.5|4277.2|4271.2|1
1733769900000|2024-12-09 18:45:00|4277.4|4271.4|4278.4|4272.4|4278.7|4272.7|4277.2|4271.2|20
1733769910000|2024-12-09 18:45:10|4277.9|4271.9|4276.7|4270.7|4277.9|4271.9|4276.7|4270.7|28
1733769920000|2024-12-09 18:45:20|4275.2|4269.2|4275.4|4269.4|4275.4|4269.4|4275.2|4269.2|100
1733769930000|2024-12-09 18:45:30|4275.2|4269.2|4275.4|4269.4|4275.4|4269.4|4274.4|4268.4|9
1733769940000|2024-12-09 18:45:40|4275.2|4269.2|4275.4|4269.4|4275.4|4269.4|4275.2|4269.2|7
1733769950000|2024-12-09 18:45:50|4275.7|4269.7|4276.2|4270.2|4276.4|4270.4|4275.7|4269.7|2
1733769960000|2024-12-09 18:46:00|4276.4|4270.4|4277.7|4271.7|4277.7|4271.7|4276.2|4270.2|4
1733769970000|2024-12-09 18:46:10|4277.2|4271.2|4278.7|4272.7|4278.7|4272.7|4276.9|4270.9|15
1733769980000|2024-12-09 18:46:20|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|15
1733769990000|2024-12-09 18:46:30|4280.2|4274.2|4281.2|4275.2|4281.2|4275.2|4280.2|4274.2|12
1733770000000|2024-12-09 18:46:40|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|6
1733770010000|2024-12-09 18:46:50|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|9
1733770020000|2024-12-09 18:47:00|4282.3|4276.3|4282.2|4276.2|4283.7|4277.7|4281.7|4275.7|30
1733770030000|2024-12-09 18:47:10|4281.9|4275.9|4282.7|4276.7|4283.7|4277.7|4281.9|4275.9|10
1733770040000|2024-12-09 18:47:20|4282.4|4276.4|4281.2|4275.2|4282.4|4276.4|4281.2|4275.2|9
1733770050000|2024-12-09 18:47:30|4281|4275|4280.7|4274.7|4281|4275|4280.7|4274.7|0
1733770060000|2024-12-09 18:47:40|4280.4|4274.4|4280.2|4274.2|4280.4|4274.4|4280.2|4274.2|5
1733770070000|2024-12-09 18:47:50|4279.7|4273.7|4280.2|4274.2|4280.2|4274.2|4279.7|4273.7|12
1733770080000|2024-12-09 18:48:00|4280.4|4274.4|4281.2|4275.2|4281.4|4275.4|4280.4|4274.4|2
1733770090000|2024-12-09 18:48:10|4281.7|4275.7|4283.7|4277.7|4283.7|4277.7|4281.7|4275.7|5
1733770100000|2024-12-09 18:48:20|4283.1|4277.1|4283.7|4277.7|4283.7|4277.7|4283.1|4277.1|22
1733770110000|2024-12-09 18:48:30|4283.4|4277.4|4281|4275|4283.4|4277.4|4281|4275|20
1733770120000|2024-12-09 18:48:40|4281.3|4275.3|4283|4277|4283.1|4277.1|4281.3|4275.3|7
1733770130000|2024-12-09 18:48:50|4283.3|4277.3|4285|4279|4285|4279|4283.3|4277.3|54
1733770140000|2024-12-09 18:49:00|4284.7|4278.7|4284.7|4278.7|4285.5|4279.5|4284.5|4278.5|9
1733770150000|2024-12-09 18:49:10|4285|4279|4284|4278|4285.3|4279.3|4284|4278|15
1733770160000|2024-12-09 18:49:20|4284.5|4278.5|4284.5|4278.5|4285|4279|4284.5|4278.5|5
1733770170000|2024-12-09 18:49:30|4284.2|4278.2|4284.5|4278.5|4284.5|4278.5|4284.2|4278.2|9
1733770180000|2024-12-09 18:49:40|4285|4279|4284.7|4278.7|4285|4279|4284.5|4278.5|31
1733770190000|2024-12-09 18:49:50|4284.5|4278.5|4286|4280|4286|4280|4284.5|4278.5|10
1733770200000|2024-12-09 18:50:00|4285.8|4279.8|4284.5|4278.5|4286|4280|4283.7|4277.7|14
1733770210000|2024-12-09 18:50:10|||||||||2
1733770220000|2024-12-09 18:50:20|4284.7|4278.7|4284|4278|4284.7|4278.7|4283.7|4277.7|16
1733770230000|2024-12-09 18:50:30|4284.3|4278.3|4285|4279|4285|4279|4284.3|4278.3|10
1733770240000|2024-12-09 18:50:40|4284.8|4278.8|4284.3|4278.3|4285|4279|4284.3|4278.3|6
1733770250000|2024-12-09 18:50:50|4284.7|4278.7|4285|4279|4285|4279|4284.5|4278.5|9
1733770260000|2024-12-09 18:51:00|4284.7|4278.7|4284.3|4278.3|4284.7|4278.7|4284.3|4278.3|14
1733770270000|2024-12-09 18:51:10|4284.7|4278.7|4286|4280|4286|4280|4284.7|4278.7|26
1733770280000|2024-12-09 18:51:20|4285.7|4279.7|4286|4280|4286.5|4280.5|4285.7|4279.7|20
1733770290000|2024-12-09 18:51:30|4285.7|4279.7|4284.5|4278.5|4286|4280|4284.5|4278.5|6
1733770300000|2024-12-09 18:51:40|4284.7|4278.7|4282|4276|4285|4279|4282|4276|26
1733770310000|2024-12-09 18:51:50|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.5|4275.5|17
1733770320000|2024-12-09 18:52:00|4281.3|4275.3|4283|4277|4283.3|4277.3|4281.3|4275.3|10
1733770330000|2024-12-09 18:52:10|4282.7|4276.7|4283|4277|4283|4277|4282.7|4276.7|8
1733770340000|2024-12-09 18:52:20|4282.8|4276.8|4283|4277|4283.7|4277.7|4282.8|4276.8|11
1733770350000|2024-12-09 18:52:30|4282.5|4276.5|4282|4276|4282.5|4276.5|4281.7|4275.7|6
1733770360000|2024-12-09 18:52:40|4282.3|4276.3|4282|4276|4282.3|4276.3|4281.8|4275.8|12
1733770370000|2024-12-09 18:52:50|4282.3|4276.3|4282|4276|4282.3|4276.3|4281|4275|6
1733770380000|2024-12-09 18:53:00|4282.3|4276.3|4283.5|4277.5|4283.7|4277.7|4282.3|4276.3|19
1733770390000|2024-12-09 18:53:10|4283.3|4277.3|4282.3|4276.3|4283.3|4277.3|4282.3|4276.3|7
1733770400000|2024-12-09 18:53:20|4282.8|4276.8|4283.5|4277.5|4283.7|4277.7|4282.8|4276.8|6
1733770410000|2024-12-09 18:53:30|4283.7|4277.7|4284|4278|4284|4278|4283.7|4277.7|7
1733770420000|2024-12-09 18:53:40|4283.7|4277.7|4283.5|4277.5|4284|4278|4283.5|4277.5|5
1733770430000|2024-12-09 18:53:50|4283.7|4277.7|4282.7|4276.7|4284.5|4278.5|4282.2|4276.2|63
1733770440000|2024-12-09 18:54:00|4282.4|4276.4|4281.7|4275.7|4282.4|4276.4|4281.7|4275.7|6
1733770450000|2024-12-09 18:54:10|4281.9|4275.9|4281.2|4275.2|4281.9|4275.9|4281.2|4275.2|4
1733770460000|2024-12-09 18:54:20|4280.9|4274.9|4280.9|4274.9|4281.2|4275.2|4280.7|4274.7|4
1733770470000|2024-12-09 18:54:30|4280.7|4274.7|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|3
1733770480000|2024-12-09 18:54:40|4281.4|4275.4|4281.7|4275.7|4281.7|4275.7|4281.4|4275.4|45
1733770490000|2024-12-09 18:54:50|4282.2|4276.2|4282.2|4276.2|4282.5|4276.5|4282.2|4276.2|6
1733770500000|2024-12-09 18:55:00|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4
1733770510000|2024-12-09 18:55:10|4282.7|4276.7|4284|4278|4285.5|4279.5|4282.7|4276.7|52
1733770520000|2024-12-09 18:55:20|4283.7|4277.7|4282.5|4276.5|4283.7|4277.7|4282.5|4276.5|7
1733770530000|2024-12-09 18:55:30|4282|4276|4282|4276|4282.2|4276.2|4282|4276|1
1733770540000|2024-12-09 18:55:40|4281.7|4275.7|4281.5|4275.5|4281.7|4275.7|4281.5|4275.5|0
1733770550000|2024-12-09 18:55:50|4281.7|4275.7|4281.5|4275.5|4281.7|4275.7|4281.5|4275.5|9
1733770560000|2024-12-09 18:56:00|4281|4275|4281.2|4275.2|4281.5|4275.5|4280.7|4274.7|7
1733770570000|2024-12-09 18:56:10|4281.5|4275.5|4281.7|4275.7|4282|4276|4281.5|4275.5|8
1733770580000|2024-12-09 18:56:20|4281.2|4275.2|4281.2|4275.2|4281.7|4275.7|4281|4275|16
1733770590000|2024-12-09 18:56:30|4281.5|4275.5|4281.5|4275.5|4281.7|4275.7|4281.5|4275.5|2
1733770600000|2024-12-09 18:56:40|4280.7|4274.7|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|13
1733770610000|2024-12-09 18:56:50|4281|4275|4281.7|4275.7|4281.7|4275.7|4281|4275|3
1733770620000|2024-12-09 18:57:00|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|3
1733770630000|2024-12-09 18:57:10|4281.2|4275.2|4281|4275|4281.2|4275.2|4281|4275|6
1733770640000|2024-12-09 18:57:20|4280.7|4274.7|4281|4275|4281|4275|4280.7|4274.7|4
1733770650000|2024-12-09 18:57:30|4280|4274|4280.7|4274.7|4280.7|4274.7|4280|4274|332
1733770660000|2024-12-09 18:57:40|4281.3|4275.3|4282.5|4276.5|4282.5|4276.5|4281.2|4275.2|6
1733770670000|2024-12-09 18:57:50|4282.2|4276.2|4280|4274|4282.2|4276.2|4280|4274|10
1733770680000|2024-12-09 18:58:00|4280.5|4274.5|4280.5|4274.5|4280.7|4274.7|4280.5|4274.5|1
1733770690000|2024-12-09 18:58:10|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.5|4274.5|4
1733770700000|2024-12-09 18:58:20|||||||||5
1733770710000|2024-12-09 18:58:30|||||||||5
1733770720000|2024-12-09 18:58:40|4280.2|4274.2|4280.7|4274.7|4280.7|4274.7|4279.7|4273.7|7
1733770730000|2024-12-09 18:58:50|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|8
1733770740000|2024-12-09 18:59:00|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|13
1733770750000|2024-12-09 18:59:10|||||||||2
1733770760000|2024-12-09 18:59:20|4282.7|4276.7|4283.7|4277.7|4284|4278|4282.5|4276.5|25
1733770770000|2024-12-09 18:59:30|4284|4278|4282.7|4276.7|4284.3|4278.3|4282.7|4276.7|13
1733770780000|2024-12-09 18:59:40|||||||||33
1733770790000|2024-12-09 18:59:50|4282.4|4276.4|4282|4276|4282.4|4276.4|4281.5|4275.5|17
1733770800000|2024-12-09 19:00:00|4281.7|4275.7|4282.5|4276.5|4282.5|4276.5|4281|4275|14
1733770810000|2024-12-09 19:00:10|4281.9|4275.9|4282|4276|4282.2|4276.2|4281.9|4275.9|9
1733770820000|2024-12-09 19:00:20|4282.2|4276.2|4282|4276|4282.2|4276.2|4282|4276|1
1733770830000|2024-12-09 19:00:30|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|1
1733770850000|2024-12-09 19:00:50|||||||||1
1733770860000|2024-12-09 19:01:00|4282|4276|4282|4276|4282|4276|4282|4276|5
1733770870000|2024-12-09 19:01:10|4282.3|4276.3|4282.7|4276.7|4282.7|4276.7|4282.3|4276.3|0
1733770880000|2024-12-09 19:01:20|4283.3|4277.3|4284|4278|4284.5|4278.5|4283.3|4277.3|21
1733770890000|2024-12-09 19:01:30|4284.3|4278.3|4284|4278|4284.3|4278.3|4284|4278|5
1733770900000|2024-12-09 19:01:40|4283.7|4277.7|4284.7|4278.7|4284.7|4278.7|4283.7|4277.7|6
1733770910000|2024-12-09 19:01:50|4285.3|4279.3|4285|4279|4285.5|4279.5|4285|4279|5
1733770920000|2024-12-09 19:02:00|4284.8|4278.8|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|7
1733770930000|2024-12-09 19:02:10|4284.5|4278.5|4284|4278|4284.5|4278.5|4283.5|4277.5|52
1733770940000|2024-12-09 19:02:20|4284.3|4278.3|4285.5|4279.5|4285.7|4279.7|4284.3|4278.3|3
1733770950000|2024-12-09 19:02:30|4285.2|4279.2|4285|4279|4285.5|4279.5|4285|4279|15
1733770960000|2024-12-09 19:02:40|4285.3|4279.3|4285.8|4279.8|4286.3|4280.3|4285.3|4279.3|61
1733770970000|2024-12-09 19:02:50|4286.3|4280.3|4289.9|4283.9|4289.9|4283.9|4286.3|4280.3|690
1733770980000|2024-12-09 19:03:00|4290.1|4284.1|4291.9|4285.9|4292.9|4286.9|4290.1|4284.1|44
1733770990000|2024-12-09 19:03:10|4291.6|4285.6|4292.9|4286.9|4292.9|4286.9|4291.4|4285.4|13
1733771000000|2024-12-09 19:03:20|4293.1|4287.1|4292.9|4286.9|4293.9|4287.9|4291.9|4285.9|49
1733771010000|2024-12-09 19:03:30|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|4292.4|4286.4|6
1733771020000|2024-12-09 19:03:40|4292.6|4286.6|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|0
1733771030000|2024-12-09 19:03:50|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.6|4286.6|7
1733771040000|2024-12-09 19:04:00|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4292.9|4286.9|3
1733771050000|2024-12-09 19:04:10|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.1|4286.1|12
1733771060000|2024-12-09 19:04:20|4292.9|4286.9|4292.6|4286.6|4292.9|4286.9|4292.6|4286.6|5
1733771070000|2024-12-09 19:04:30|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.1|4286.1|9
1733771080000|2024-12-09 19:04:40|4292.1|4286.1|4292.4|4286.4|4292.6|4286.6|4292.1|4286.1|59
1733771090000|2024-12-09 19:04:50|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|6
1733771100000|2024-12-09 19:05:00|4292.1|4286.1|4289.9|4283.9|4292.4|4286.4|4289.9|4283.9|19
1733771110000|2024-12-09 19:05:10|4290.1|4284.1|4290.9|4284.9|4291.4|4285.4|4289.9|4283.9|24
1733771120000|2024-12-09 19:05:20|4290.4|4284.4|4291.6|4285.6|4291.9|4285.9|4290.4|4284.4|28
1733771130000|2024-12-09 19:05:30|4291.9|4285.9|4291.1|4285.1|4291.9|4285.9|4290.9|4284.9|5
1733771140000|2024-12-09 19:05:40|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|3
1733771150000|2024-12-09 19:05:50|4291.6|4285.6|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|6
1733771160000|2024-12-09 19:06:00|4291.6|4285.6|4291.4|4285.4|4291.9|4285.9|4291.4|4285.4|8
1733771170000|2024-12-09 19:06:10|4291.9|4285.9|4292.6|4286.6|4292.9|4286.9|4291.9|4285.9|8
1733771180000|2024-12-09 19:06:20|4292.4|4286.4|4292.1|4286.1|4293.9|4287.9|4291.9|4285.9|66
1733771190000|2024-12-09 19:06:30|4291.9|4285.9|4292.9|4286.9|4292.9|4286.9|4291.9|4285.9|1
1733771200000|2024-12-09 19:06:40|4291.9|4285.9|4292.1|4286.1|4293.9|4287.9|4291.9|4285.9|38
1733771210000|2024-12-09 19:06:50|4291.9|4285.9|4292.1|4286.1|4292.1|4286.1|4291.9|4285.9|9
1733771220000|2024-12-09 19:07:00|4292.4|4286.4|4293.1|4287.1|4293.1|4287.1|4292.4|4286.4|14
1733771230000|2024-12-09 19:07:10|4292.6|4286.6|4292.4|4286.4|4292.6|4286.6|4292.1|4286.1|8
1733771240000|2024-12-09 19:07:20|4292.1|4286.1|4293.1|4287.1|4293.3|4287.3|4292.1|4286.1|8
1733771250000|2024-12-09 19:07:30|4293.6|4287.6|4293.1|4287.1|4293.6|4287.6|4293.1|4287.1|44
1733771260000|2024-12-09 19:07:40|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.6|4287.6|38
1733771270000|2024-12-09 19:07:50|4294.6|4288.6|4294.9|4288.9|4294.9|4288.9|4294.1|4288.1|15
1733771280000|2024-12-09 19:08:00|4294.6|4288.6|4297.1|4291.1|4297.9|4291.9|4294.6|4288.6|23
1733771290000|2024-12-09 19:08:10|4297.4|4291.4|4299.1|4293.1|4299.4|4293.4|4297.4|4291.4|51
1733771300000|2024-12-09 19:08:20|4298.9|4292.9|4299.1|4293.1|4299.1|4293.1|4298.9|4292.9|8
1733771310000|2024-12-09 19:08:30|4298.9|4292.9|4298.9|4292.9|4299.4|4293.4|4298.9|4292.9|18
1733771320000|2024-12-09 19:08:40|4299.4|4293.4|4298.9|4292.9|4299.9|4293.9|4297.9|4291.9|28
1733771330000|2024-12-09 19:08:50|4299.9|4293.9|4298.9|4292.9|4299.9|4293.9|4298.9|4292.9|101
1733771340000|2024-12-09 19:09:00|4299.4|4293.4|4300.4|4294.4|4302.9|4296.9|4299.4|4293.4|239
1733771350000|2024-12-09 19:09:10|4299.6|4293.6|4302.1|4296.1|4302.1|4296.1|4298.9|4292.9|45
1733771360000|2024-12-09 19:09:20|4301.4|4295.4|4302.1|4296.1|4302.4|4296.4|4301.4|4295.4|30
1733771370000|2024-12-09 19:09:30|4302.4|4296.4|4301.1|4295.1|4302.4|4296.4|4301.1|4295.1|34
1733771380000|2024-12-09 19:09:40|4301.4|4295.4|4300.6|4294.6|4301.4|4295.4|4300.4|4294.4|18
1733771390000|2024-12-09 19:09:50|4300.4|4294.4|4300.1|4294.1|4300.4|4294.4|4300.1|4294.1|3
1733771400000|2024-12-09 19:10:00|4300.4|4294.4|4303.9|4297.9|4303.9|4297.9|4300.4|4294.4|86
1733771410000|2024-12-09 19:10:10|4303.4|4297.4|4301.6|4295.6|4305.1|4299.1|4301.6|4295.6|76
1733771420000|2024-12-09 19:10:20|4301.1|4295.1|4300.9|4294.9|4301.1|4295.1|4300.4|4294.4|22
1733771430000|2024-12-09 19:10:30|4300.6|4294.6|4300.9|4294.9|4300.9|4294.9|4300.6|4294.6|21
1733771440000|2024-12-09 19:10:40|4302.4|4296.4|4301.9|4295.9|4302.6|4296.6|4301.9|4295.9|13
1733771450000|2024-12-09 19:10:50|4302.1|4296.1|4303.4|4297.4|4304.1|4298.1|4302.1|4296.1|25
1733771460000|2024-12-09 19:11:00|4303.6|4297.6|4302.4|4296.4|4304.6|4298.6|4302.4|4296.4|58
1733771470000|2024-12-09 19:11:10|4302.6|4296.6|4302.4|4296.4|4303.6|4297.6|4302.4|4296.4|30
1733771480000|2024-12-09 19:11:20|4303.4|4297.4|4302.4|4296.4|4304.6|4298.6|4301.9|4295.9|244
1733771490000|2024-12-09 19:11:30|4302.1|4296.1|4302.1|4296.1|4302.4|4296.4|4301.9|4295.9|7
1733771500000|2024-12-09 19:11:40|4301.9|4295.9|4302.9|4296.9|4303.1|4297.1|4301.9|4295.9|28
1733771510000|2024-12-09 19:11:50|4303.1|4297.1|4301.6|4295.6|4303.1|4297.1|4301.4|4295.4|22
1733771520000|2024-12-09 19:12:00|4301.9|4295.9|4301.4|4295.4|4302.9|4296.9|4301.1|4295.1|47
1733771530000|2024-12-09 19:12:10|4301.6|4295.6|4300.4|4294.4|4301.6|4295.6|4299.9|4293.9|32
1733771540000|2024-12-09 19:12:20|4300.6|4294.6|4301.4|4295.4|4301.6|4295.6|4300.6|4294.6|15
1733771550000|2024-12-09 19:12:30|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.1|4293.1|29
1733771560000|2024-12-09 19:12:40|4299.6|4293.6|4298.9|4292.9|4299.9|4293.9|4298.6|4292.6|9
1733771570000|2024-12-09 19:12:50|4299.4|4293.4|4299.9|4293.9|4299.9|4293.9|4299.4|4293.4|11
1733771580000|2024-12-09 19:13:00|4301.9|4295.9|4297.9|4291.9|4301.9|4295.9|4296.9|4290.9|186
1733771590000|2024-12-09 19:13:10|4298.9|4292.9|4296.1|4290.1|4298.9|4292.9|4295.9|4289.9|129
1733771600000|2024-12-09 19:13:20|4296.6|4290.6|4299.6|4293.6|4299.6|4293.6|4296.6|4290.6|80
1733771610000|2024-12-09 19:13:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.4|4292.4|12
1733771620000|2024-12-09 19:13:40|4297.9|4291.9|4298.9|4292.9|4298.9|4292.9|4297.9|4291.9|48
1733771630000|2024-12-09 19:13:50|4299.1|4293.1|4298.9|4292.9|4299.1|4293.1|4298.9|4292.9|16
1733771640000|2024-12-09 19:14:00|4298.3|4292.3|4295.4|4289.4|4299.9|4293.9|4295.4|4289.4|165
1733771650000|2024-12-09 19:14:10|4295.6|4289.6|4295.4|4289.4|4296.9|4290.9|4294.6|4288.6|307
1733771660000|2024-12-09 19:14:20|4294.9|4288.9|4294.6|4288.6|4296.9|4290.9|4294.1|4288.1|322
1733771670000|2024-12-09 19:14:30|4294.4|4288.4|4291.9|4285.9|4295.4|4289.4|4291.9|4285.9|262
1733771680000|2024-12-09 19:14:40|4292.1|4286.1|4290.9|4284.9|4292.9|4286.9|4290.6|4284.6|338
1733771690000|2024-12-09 19:14:50|4290.4|4284.4|4290.6|4284.6|4290.9|4284.9|4288.9|4282.9|308
1733771700000|2024-12-09 19:15:00|4290.9|4284.9|4290.9|4284.9|4291.6|4285.6|4290.4|4284.4|79
1733771710000|2024-12-09 19:15:10|4290.6|4284.6|4291.4|4285.4|4291.9|4285.9|4289.9|4283.9|8
1733771720000|2024-12-09 19:15:20|4291.9|4285.9|4291.9|4285.9|4292.1|4286.1|4291.9|4285.9|12
1733771730000|2024-12-09 19:15:30|4290.9|4284.9|4292.1|4286.1|4292.1|4286.1|4290.9|4284.9|61
1733771740000|2024-12-09 19:15:40|4292.6|4286.6|4292.4|4286.4|4292.9|4286.9|4292.1|4286.1|27
1733771750000|2024-12-09 19:15:50|4292.9|4286.9|4293.4|4287.4|4294.4|4288.4|4292.9|4286.9|83
1733771760000|2024-12-09 19:16:00|4292.9|4286.9|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|20
1733771770000|2024-12-09 19:16:10|4292.1|4286.1|4291.1|4285.1|4292.1|4286.1|4291.1|4285.1|91
1733771780000|2024-12-09 19:16:20|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4
1733771790000|2024-12-09 19:16:30|||||||||3
1733771800000|2024-12-09 19:16:40|4290.1|4284.1|4288.6|4282.6|4290.1|4284.1|4288.1|4282.1|58
1733771810000|2024-12-09 19:16:50|4288.4|4282.4|4289.9|4283.9|4289.9|4283.9|4286.9|4280.9|35
1733771820000|2024-12-09 19:17:00|4289.6|4283.6|4290.9|4284.9|4290.9|4284.9|4289.6|4283.6|36
1733771830000|2024-12-09 19:17:10|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|20
1733771840000|2024-12-09 19:17:20|4290.6|4284.6|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|5
1733771850000|2024-12-09 19:17:30|||||||||10
1733771860000|2024-12-09 19:17:40|4290.1|4284.1|4289.4|4283.4|4290.1|4284.1|4289.4|4283.4|14
1733771870000|2024-12-09 19:17:50|4289|4283|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|6
1733771880000|2024-12-09 19:18:00|4289.1|4283.1|4289.4|4283.4|4289.6|4283.6|4289.1|4283.1|3
1733771890000|2024-12-09 19:18:10|4288.9|4282.9|4289.1|4283.1|4289.1|4283.1|4288.4|4282.4|46
1733771900000|2024-12-09 19:18:20|4288.9|4282.9|4288.9|4282.9|4289.6|4283.6|4288.9|4282.9|6
1733771910000|2024-12-09 19:18:30|4288.6|4282.6|4288.9|4282.9|4288.9|4282.9|4288.6|4282.6|2
1733771920000|2024-12-09 19:18:40|||||||||1
1733771930000|2024-12-09 19:18:50|4289.1|4283.1|4290.6|4284.6|4290.6|4284.6|4289.1|4283.1|4
1733771940000|2024-12-09 19:19:00|4289.9|4283.9|4290.1|4284.1|4290.6|4284.6|4289.9|4283.9|23
1733771950000|2024-12-09 19:19:10|4289.9|4283.9|4289.4|4283.4|4289.9|4283.9|4289.1|4283.1|18
1733771960000|2024-12-09 19:19:20|4289.1|4283.1|4288.9|4282.9|4289.1|4283.1|4288.4|4282.4|42
1733771970000|2024-12-09 19:19:30|4288.1|4282.1|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|11
1733771980000|2024-12-09 19:19:40|4288.4|4282.4|4286.4|4280.4|4288.4|4282.4|4286.4|4280.4|3
1733771990000|2024-12-09 19:19:50|4285.9|4279.9|4286.9|4280.9|4287.4|4281.4|4285.9|4279.9|31
1733792400000|2024-12-10 01:00:00|4284.8|4278.8|4289.5|4283.5|4291.8|4285.8|4284.8|4278.8|21
1733792410000|2024-12-10 01:00:10|4289.6|4283.6|4288.3|4282.3|4290.3|4284.3|4286.1|4280.1|15
1733792420000|2024-12-10 01:00:20|4288.1|4282.1|4287.3|4281.3|4288.1|4282.1|4287.1|4281.1|16
1733792430000|2024-12-10 01:00:30|4286.8|4280.8|4289.1|4283.1|4290.1|4284.1|4286.3|4280.3|14
1733792440000|2024-12-10 01:00:40|4288.3|4282.3|4288.1|4282.1|4288.8|4282.8|4287.8|4281.8|0
1733792450000|2024-12-10 01:00:50|4287.8|4281.8|4290.1|4284.1|4290.1|4284.1|4287.8|4281.8|3
1733792460000|2024-12-10 01:01:00|4289.9|4283.9|4292.8|4286.8|4292.8|4286.8|4289.6|4283.6|18
1733792470000|2024-12-10 01:01:10|4292.1|4286.1|4293.1|4287.1|4293.1|4287.1|4292.1|4286.1|4
1733792480000|2024-12-10 01:01:20|4292.1|4286.1|4292.6|4286.6|4293.1|4287.1|4292.1|4286.1|2
1733792490000|2024-12-10 01:01:30|4292.8|4286.8|4290.8|4284.8|4293.1|4287.1|4290.8|4284.8|3
1733792500000|2024-12-10 01:01:40|4291.1|4285.1|4291.1|4285.1|4291.3|4285.3|4291.1|4285.1|2
1733792510000|2024-12-10 01:01:50|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|0
1733792520000|2024-12-10 01:02:00|4290.6|4284.6|4291.1|4285.1|4291.1|4285.1|4290.6|4284.6|0
1733792530000|2024-12-10 01:02:10|4291.5|4285.5|4292.1|4286.1|4292.5|4286.5|4291|4285|4
1733792540000|2024-12-10 01:02:20|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|0
1733792550000|2024-12-10 01:02:30|4292.3|4286.3|4292.1|4286.1|4292.3|4286.3|4292.1|4286.1|0
1733792560000|2024-12-10 01:02:40|4291.8|4285.8|4292.1|4286.1|4292.1|4286.1|4291.8|4285.8|1
1733792570000|2024-12-10 01:02:50|4291.5|4285.5|4291.6|4285.6|4292.1|4286.1|4291.1|4285.1|2
1733792580000|2024-12-10 01:03:00|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|1
1733792590000|2024-12-10 01:03:10|4290.8|4284.8|4292.5|4286.5|4292.8|4286.8|4289.1|4283.1|11
1733792600000|2024-12-10 01:03:20|4292.8|4286.8|4290.1|4284.1|4292.8|4286.8|4290.1|4284.1|22
1733792610000|2024-12-10 01:03:30|4290.5|4284.5|4290.3|4284.3|4290.5|4284.5|4290.1|4284.1|0
1733792620000|2024-12-10 01:03:40|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1733792630000|2024-12-10 01:03:50|4291.4|4285.4|4293.6|4287.6|4293.6|4287.6|4291.4|4285.4|2
1733792640000|2024-12-10 01:04:00|4293|4287|4292.1|4286.1|4293|4287|4291.6|4285.6|9
1733792650000|2024-12-10 01:04:10|4292.5|4286.5|4292.1|4286.1|4293.1|4287.1|4291.8|4285.8|1
1733792660000|2024-12-10 01:04:20|4291.8|4285.8|4291.8|4285.8|4292.3|4286.3|4291.3|4285.3|1
1733792670000|2024-12-10 01:04:30|4292.1|4286.1|4293.6|4287.6|4293.8|4287.8|4292.1|4286.1|0
1733792680000|2024-12-10 01:04:40|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.1|4287.1|0
1733792690000|2024-12-10 01:04:50|4293.5|4287.5|4293.3|4287.3|4293.8|4287.8|4292.8|4286.8|14
1733792700000|2024-12-10 01:05:00|4292.8|4286.8|4294.5|4288.5|4294.5|4288.5|4292.8|4286.8|3
1733792710000|2024-12-10 01:05:10|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|0
1733792720000|2024-12-10 01:05:20|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1733792730000|2024-12-10 01:05:30|4294.8|4288.8|4294.8|4288.8|4296|4290|4294.8|4288.8|6
1733792740000|2024-12-10 01:05:40|4295.1|4289.1|4293.8|4287.8|4295.1|4289.1|4293.5|4287.5|1
1733792760000|2024-12-10 01:06:00|4294.1|4288.1|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|0
1733792770000|2024-12-10 01:06:10|4295.3|4289.3|4296.1|4290.1|4296.1|4290.1|4294.8|4288.8|1
1733792780000|2024-12-10 01:06:20|4295.3|4289.3|4295.3|4289.3|4295.8|4289.8|4295.3|4289.3|5
1733792790000|2024-12-10 01:06:30|4295.5|4289.5|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1733792800000|2024-12-10 01:06:40|4295.8|4289.8|4296.1|4290.1|4296.1|4290.1|4295.8|4289.8|0
1733792810000|2024-12-10 01:06:50|4295.3|4289.3|4294.1|4288.1|4295.8|4289.8|4293.4|4287.4|4
1733792820000|2024-12-10 01:07:00|4293.8|4287.8|4292.8|4286.8|4293.8|4287.8|4292.8|4286.8|1
1733792830000|2024-12-10 01:07:10|4293.1|4287.1|4293.6|4287.6|4293.6|4287.6|4292.8|4286.8|0
1733792840000|2024-12-10 01:07:20|4293.3|4287.3|4293.1|4287.1|4293.6|4287.6|4293.1|4287.1|0
1733792850000|2024-12-10 01:07:30|4293.4|4287.4|4293.6|4287.6|4293.6|4287.6|4293.3|4287.3|2
1733792860000|2024-12-10 01:07:40|4292.6|4286.6|4293.8|4287.8|4293.8|4287.8|4292.3|4286.3|1
1733792870000|2024-12-10 01:07:50|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.1|4287.1|17
1733792880000|2024-12-10 01:08:00|4294.5|4288.5|4294.3|4288.3|4295|4289|4293.8|4287.8|3
1733792890000|2024-12-10 01:08:10|4294.5|4288.5|4294.8|4288.8|4294.8|4288.8|4294.3|4288.3|0
1733792900000|2024-12-10 01:08:20|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|1
1733792910000|2024-12-10 01:08:30|4294.6|4288.6|4293.3|4287.3|4294.8|4288.8|4293.1|4287.1|7
1733792920000|2024-12-10 01:08:40|4293.1|4287.1|4292.3|4286.3|4293.1|4287.1|4292.1|4286.1|0
1733792930000|2024-12-10 01:08:50|4291.8|4285.8|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|0
1733792940000|2024-12-10 01:09:00|4291.8|4285.8|4291.1|4285.1|4291.8|4285.8|4291.1|4285.1|0
1733792950000|2024-12-10 01:09:10|4291.5|4285.5|4291.8|4285.8|4292.3|4286.3|4291.5|4285.5|0
1733792960000|2024-12-10 01:09:20|4290.8|4284.8|4291.5|4285.5|4291.5|4285.5|4290.8|4284.8|5
1733792970000|2024-12-10 01:09:30|4291.1|4285.1|4291.5|4285.5|4291.5|4285.5|4291.1|4285.1|0
1733792980000|2024-12-10 01:09:40|4291.8|4285.8|4291.5|4285.5|4291.8|4285.8|4291.5|4285.5|0
1733792990000|2024-12-10 01:09:50|4291.8|4285.8|4292.1|4286.1|4292.1|4286.1|4291.8|4285.8|0
1733793000000|2024-12-10 01:10:00|4292.3|4286.3|4293.1|4287.1|4293.1|4287.1|4292.3|4286.3|0
1733793020000|2024-12-10 01:10:20|4293.8|4287.8|4293.1|4287.1|4293.8|4287.8|4293.1|4287.1|0
1733793030000|2024-12-10 01:10:30|4293.4|4287.4|4293.6|4287.6|4293.8|4287.8|4293.1|4287.1|0
1733793040000|2024-12-10 01:10:40|4293.8|4287.8|4293.1|4287.1|4293.8|4287.8|4293.1|4287.1|0
1733793060000|2024-12-10 01:11:00|4293.6|4287.6|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|0
1733793070000|2024-12-10 01:11:10|4293.1|4287.1|4293.8|4287.8|4294.1|4288.1|4293.1|4287.1|0
1733793080000|2024-12-10 01:11:20|4293.5|4287.5|4294.8|4288.8|4294.8|4288.8|4293.5|4287.5|2
1733793090000|2024-12-10 01:11:30|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|1
1733793120000|2024-12-10 01:12:00|4294.6|4288.6|4296.5|4290.5|4296.5|4290.5|4294.6|4288.6|19
1733793130000|2024-12-10 01:12:10|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|0
1733793140000|2024-12-10 01:12:20|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.6|4290.6|0
1733793150000|2024-12-10 01:12:30|4295.9|4289.9|4296.8|4290.8|4296.8|4290.8|4295.9|4289.9|3
1733793160000|2024-12-10 01:12:40|4296.1|4290.1|4295.5|4289.5|4296.1|4290.1|4295.5|4289.5|1
1733793170000|2024-12-10 01:12:50|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.5|4289.5|0
1733793180000|2024-12-10 01:13:00|4295.5|4289.5|4296.1|4290.1|4296.1|4290.1|4295.5|4289.5|0
1733793190000|2024-12-10 01:13:10|4296.5|4290.5|4296.1|4290.1|4296.5|4290.5|4296.1|4290.1|0
1733793200000|2024-12-10 01:13:20|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|0
1733793210000|2024-12-10 01:13:30|4295.3|4289.3|4295.1|4289.1|4295.3|4289.3|4295.1|4289.1|0
1733793220000|2024-12-10 01:13:40|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1733793240000|2024-12-10 01:14:00|4296.5|4290.5|4296.8|4290.8|4296.8|4290.8|4296.5|4290.5|0
1733793260000|2024-12-10 01:14:20|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1733793280000|2024-12-10 01:14:40|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1733793290000|2024-12-10 01:14:50|4297.1|4291.1|4296.1|4290.1|4297.3|4291.3|4296.1|4290.1|2
1733793300000|2024-12-10 01:15:00|4296.5|4290.5|4297.8|4291.8|4297.8|4291.8|4296.3|4290.3|0
1733793310000|2024-12-10 01:15:10|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|0
1733793330000|2024-12-10 01:15:30|4296.8|4290.8|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|0
1733793360000|2024-12-10 01:16:00|4297.4|4291.4|4297.1|4291.1|4297.8|4291.8|4297.1|4291.1|1
1733793380000|2024-12-10 01:16:20|4296.8|4290.8|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|0
1733793390000|2024-12-10 01:16:30|4296.8|4290.8|4296.4|4290.4|4296.8|4290.8|4296.4|4290.4|0
1733793400000|2024-12-10 01:16:40|4296.8|4290.8|4296.3|4290.3|4296.8|4290.8|4296.1|4290.1|1
1733793410000|2024-12-10 01:16:50|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1733793420000|2024-12-10 01:17:00|4296.4|4290.4|4297.1|4291.1|4297.1|4291.1|4296.4|4290.4|0
1733793430000|2024-12-10 01:17:10|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|0
1733793440000|2024-12-10 01:17:20|4296.8|4290.8|4296.6|4290.6|4297.1|4291.1|4296.6|4290.6|0
1733793450000|2024-12-10 01:17:30|4296.3|4290.3|4297.1|4291.1|4297.1|4291.1|4296.1|4290.1|0
1733793460000|2024-12-10 01:17:40|4296.8|4290.8|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|0
1733793470000|2024-12-10 01:17:50|4297.6|4291.6|4297.8|4291.8|4297.8|4291.8|4297.6|4291.6|0
1733793480000|2024-12-10 01:18:00|4297.1|4291.1|4297.5|4291.5|4297.8|4291.8|4297.1|4291.1|8
1733793490000|2024-12-10 01:18:10|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|9
1733793500000|2024-12-10 01:18:20|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4297.1|4291.1|0
1733793510000|2024-12-10 01:18:30|4298|4292|4297.8|4291.8|4298|4292|4297.8|4291.8|9
1733793520000|2024-12-10 01:18:40|4298.1|4292.1|4297.8|4291.8|4298.1|4292.1|4297.8|4291.8|4
1733793550000|2024-12-10 01:19:10|4297.1|4291.1|4297.1|4291.1|4297.8|4291.8|4297.1|4291.1|4
1733793570000|2024-12-10 01:19:30|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|0
1733793600000|2024-12-10 01:20:00|4296.8|4290.8|4295.1|4289.1|4297.1|4291.1|4294.8|4288.8|1
1733793610000|2024-12-10 01:20:10|4294.8|4288.8|4296.1|4290.1|4296.1|4290.1|4294.8|4288.8|0
1733793620000|2024-12-10 01:20:20|4296.3|4290.3|4296.1|4290.1|4296.3|4290.3|4295.8|4289.8|48
1733793630000|2024-12-10 01:20:30|4295.8|4289.8|4296.1|4290.1|4296.1|4290.1|4295.8|4289.8|0
1733793650000|2024-12-10 01:20:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|0
1733793670000|2024-12-10 01:21:10|4297.5|4291.5|4297.6|4291.6|4297.6|4291.6|4297.5|4291.5|0
1733793680000|2024-12-10 01:21:20|4297.1|4291.1|4296.8|4290.8|4297.1|4291.1|4296.8|4290.8|2
1733793690000|2024-12-10 01:21:30|4296.3|4290.3|4297.1|4291.1|4297.1|4291.1|4296.3|4290.3|0
1733793710000|2024-12-10 01:21:50|4296.8|4290.8|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|0
1733793730000|2024-12-10 01:22:10|4296.8|4290.8|4296.3|4290.3|4296.8|4290.8|4296.3|4290.3|0
1733793740000|2024-12-10 01:22:20|4296.1|4290.1|4296.1|4290.1|4297.1|4291.1|4296.1|4290.1|1
1733793750000|2024-12-10 01:22:30|4296.5|4290.5|4296.3|4290.3|4296.8|4290.8|4296.1|4290.1|0
1733793760000|2024-12-10 01:22:40|4296.1|4290.1|4295.3|4289.3|4296.1|4290.1|4295.3|4289.3|0
1733793770000|2024-12-10 01:22:50|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1733793780000|2024-12-10 01:23:00|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1733793790000|2024-12-10 01:23:10|4295.4|4289.4|4295.5|4289.5|4295.8|4289.8|4295.1|4289.1|0
1733793800000|2024-12-10 01:23:20|4295.3|4289.3|4295.5|4289.5|4295.5|4289.5|4295.3|4289.3|0
1733793810000|2024-12-10 01:23:30|4295.8|4289.8|4296.1|4290.1|4296.1|4290.1|4295.8|4289.8|0
1733793820000|2024-12-10 01:23:40|4296.3|4290.3|4296.5|4290.5|4296.5|4290.5|4296.3|4290.3|0
1733793830000|2024-12-10 01:23:50|4296.8|4290.8|4297.1|4291.1|4297.5|4291.5|4296.8|4290.8|0
1733793840000|2024-12-10 01:24:00|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|0
1733793870000|2024-12-10 01:24:30|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.6|4290.6|1
1733793880000|2024-12-10 01:24:40|4296.4|4290.4|4295.8|4289.8|4296.4|4290.4|4295.8|4289.8|2
1733793890000|2024-12-10 01:24:50|4295.6|4289.6|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|1
1733793900000|2024-12-10 01:25:00|4295.8|4289.8|4295.6|4289.6|4295.8|4289.8|4295.6|4289.6|0
1733793920000|2024-12-10 01:25:20|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|2
1733793930000|2024-12-10 01:25:30|4294.1|4288.1|4294.8|4288.8|4294.8|4288.8|4294.1|4288.1|1
1733793950000|2024-12-10 01:25:50|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4294.8|4288.8|0
1733793960000|2024-12-10 01:26:00|4294.8|4288.8|4294.1|4288.1|4295.1|4289.1|4293.8|4287.8|0
1733794000000|2024-12-10 01:26:40|4294.7|4288.7|4295.1|4289.1|4295.1|4289.1|4294.7|4288.7|1
1733794010000|2024-12-10 01:26:50|4294.8|4288.8|4294.1|4288.1|4295.1|4289.1|4294.1|4288.1|0
1733794020000|2024-12-10 01:27:00|4294.4|4288.4|4294.8|4288.8|4295.1|4289.1|4294.4|4288.4|0
1733794030000|2024-12-10 01:27:10|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4294.8|4288.8|0
1733794040000|2024-12-10 01:27:20|4294.8|4288.8|4294.6|4288.6|4294.8|4288.8|4294.6|4288.6|0
1733794050000|2024-12-10 01:27:30|4295.1|4289.1|4296.1|4290.1|4296.1|4290.1|4295.1|4289.1|1
1733794080000|2024-12-10 01:28:00|4296.4|4290.4|4296.6|4290.6|4297.1|4291.1|4296.4|4290.4|0
1733794090000|2024-12-10 01:28:10|4296.8|4290.8|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|0
1733794110000|2024-12-10 01:28:30|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.6|4290.6|0
1733794130000|2024-12-10 01:28:50|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.6|4290.6|0
1733794140000|2024-12-10 01:29:00|4295.8|4289.8|4296.1|4290.1|4296.1|4290.1|4295.1|4289.1|2
1733794150000|2024-12-10 01:29:10|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|0
1733794180000|2024-12-10 01:29:40|4297.8|4291.8|4297.1|4291.1|4297.8|4291.8|4297.1|4291.1|0
1733794200000|2024-12-10 01:30:00|4296.8|4290.8|4296.1|4290.1|4297.1|4291.1|4295.8|4289.8|0
1733794210000|2024-12-10 01:30:10|4295.8|4289.8|4296.1|4290.1|4296.1|4290.1|4295.8|4289.8|0
1733794220000|2024-12-10 01:30:20|4295.8|4289.8|4295.8|4289.8|4296.1|4290.1|4295.8|4289.8|0
1733794230000|2024-12-10 01:30:30|4296.1|4290.1|4295.8|4289.8|4296.1|4290.1|4295.6|4289.6|3
1733794240000|2024-12-10 01:30:40|4295.6|4289.6|4294.8|4288.8|4295.6|4289.6|4294.8|4288.8|0
1733794250000|2024-12-10 01:30:50|4295.1|4289.1|4294.1|4288.1|4295.1|4289.1|4293.8|4287.8|1
1733794260000|2024-12-10 01:31:00|4293.8|4287.8|4293.1|4287.1|4294.1|4288.1|4292.6|4286.6|1
1733794270000|2024-12-10 01:31:10|4292.8|4286.8|4292.1|4286.1|4293.1|4287.1|4291.8|4285.8|2
1733794280000|2024-12-10 01:31:20|4291.8|4285.8|4292.1|4286.1|4292.3|4286.3|4291.8|4285.8|0
1733794290000|2024-12-10 01:31:30|4291.8|4285.8|4291.3|4285.3|4292.1|4286.1|4291.3|4285.3|0
1733794300000|2024-12-10 01:31:40|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|0
1733794310000|2024-12-10 01:31:50|4290.8|4284.8|4290.8|4284.8|4291.1|4285.1|4290.8|4284.8|0
1733794320000|2024-12-10 01:32:00|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4289.8|4283.8|0
1733794330000|2024-12-10 01:32:10|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|0
1733794340000|2024-12-10 01:32:20|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|0
1733794350000|2024-12-10 01:32:30|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|0
1733794360000|2024-12-10 01:32:40|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|0
1733794370000|2024-12-10 01:32:50|4290.8|4284.8|4290.1|4284.1|4291.1|4285.1|4290.1|4284.1|0
1733794380000|2024-12-10 01:33:00|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|0
1733794390000|2024-12-10 01:33:10|4290.8|4284.8|4290.8|4284.8|4291.1|4285.1|4290.6|4284.6|0
1733794400000|2024-12-10 01:33:20|4290.3|4284.3|4289.8|4283.8|4290.3|4284.3|4289.6|4283.6|2
1733794410000|2024-12-10 01:33:30|4289.3|4283.3|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|1
1733794420000|2024-12-10 01:33:40|4288.4|4282.4|4287.8|4281.8|4288.4|4282.4|4287.8|4281.8|3
1733794430000|2024-12-10 01:33:50|4288.3|4282.3|4289.8|4283.8|4289.8|4283.8|4288.3|4282.3|6
1733794440000|2024-12-10 01:34:00|4289.6|4283.6|4287.1|4281.1|4289.6|4283.6|4287.1|4281.1|3
1733794450000|2024-12-10 01:34:10|4286.8|4280.8|4284.6|4278.6|4286.8|4280.8|4284.3|4278.3|8
1733794460000|2024-12-10 01:34:20|4284.8|4278.8|4284.8|4278.8|4285.1|4279.1|4284.3|4278.3|0
1733794470000|2024-12-10 01:34:30|4285.1|4279.1|4285.1|4279.1|4285.3|4279.3|4284.8|4278.8|0
1733794480000|2024-12-10 01:34:40|4285.3|4279.3|4286.8|4280.8|4287.1|4281.1|4285.3|4279.3|1
1733794490000|2024-12-10 01:34:50|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|0
1733794500000|2024-12-10 01:35:00|4286.8|4280.8|4286.8|4280.8|4287.1|4281.1|4285.3|4279.3|7
1733794510000|2024-12-10 01:35:10|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4286.8|4280.8|0
1733794520000|2024-12-10 01:35:20|4286.3|4280.3|4286.1|4280.1|4286.3|4280.3|4286.1|4280.1|1
1733794530000|2024-12-10 01:35:30|4286.3|4280.3|4286.8|4280.8|4287.1|4281.1|4286.3|4280.3|0
1733794540000|2024-12-10 01:35:40|4287.3|4281.3|4288.1|4282.1|4288.1|4282.1|4287.3|4281.3|0
1733794550000|2024-12-10 01:35:50|4287.8|4281.8|4288.1|4282.1|4288.1|4282.1|4287.8|4281.8|0
1733794560000|2024-12-10 01:36:00|4288.3|4282.3|4287.6|4281.6|4288.8|4282.8|4287.6|4281.6|1
1733794570000|2024-12-10 01:36:10|4287.8|4281.8|4287.1|4281.1|4287.8|4281.8|4286.8|4280.8|0
1733794580000|2024-12-10 01:36:20|4287.3|4281.3|4287.1|4281.1|4287.3|4281.3|4287.1|4281.1|0
1733794590000|2024-12-10 01:36:30|4287.3|4281.3|4286.6|4280.6|4287.3|4281.3|4286.6|4280.6|0
1733794600000|2024-12-10 01:36:40|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4286.3|4280.3|2
1733794610000|2024-12-10 01:36:50|4286.6|4280.6|4284.6|4278.6|4286.6|4280.6|4284.6|4278.6|0
1733794620000|2024-12-10 01:37:00|4284.3|4278.3|4281.8|4275.8|4284.3|4278.3|4281.8|4275.8|4
1733794630000|2024-12-10 01:37:10|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|1
1733794640000|2024-12-10 01:37:20|4281.8|4275.8|4282.1|4276.1|4282.1|4276.1|4281.6|4275.6|5
1733794650000|2024-12-10 01:37:30|4281.3|4275.3|4281.1|4275.1|4282.1|4276.1|4281.1|4275.1|4
1733794660000|2024-12-10 01:37:40|4280.6|4274.6|4279.3|4273.3|4281.3|4275.3|4279.3|4273.3|204
1733794670000|2024-12-10 01:37:50|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4279.6|4273.6|0
1733794680000|2024-12-10 01:38:00|4279.6|4273.6|4279.6|4273.6|4280.1|4274.1|4279.3|4273.3|1
1733794690000|2024-12-10 01:38:10|4280.1|4274.1|4280.3|4274.3|4280.3|4274.3|4280.1|4274.1|0
1733794700000|2024-12-10 01:38:20|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1733794710000|2024-12-10 01:38:30|4279.8|4273.8|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|1
1733794720000|2024-12-10 01:38:40|4278.8|4272.8|4277.6|4271.6|4278.8|4272.8|4277.6|4271.6|205
1733794730000|2024-12-10 01:38:50|4277.3|4271.3|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|0
1733794740000|2024-12-10 01:39:00|4277.6|4271.6|4277.1|4271.1|4277.6|4271.6|4276.8|4270.8|19
1733794750000|2024-12-10 01:39:10|4277.4|4271.4|4277.1|4271.1|4277.4|4271.4|4277.1|4271.1|1
1733794760000|2024-12-10 01:39:20|4276.8|4270.8|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|3
1733794770000|2024-12-10 01:39:30|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1733794780000|2024-12-10 01:39:40|4276.6|4270.6|4277.3|4271.3|4277.3|4271.3|4276.6|4270.6|0
1733794790000|2024-12-10 01:39:50|4277.6|4271.6|4277.3|4271.3|4277.6|4271.6|4277.1|4271.1|1
1733794800000|2024-12-10 01:40:00|4277.1|4271.1|4278.1|4272.1|4278.6|4272.6|4277.1|4271.1|1
1733794810000|2024-12-10 01:40:10|4278.3|4272.3|4279.1|4273.1|4279.3|4273.3|4278.3|4272.3|0
1733794820000|2024-12-10 01:40:20|4278.8|4272.8|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|0
1733794830000|2024-12-10 01:40:30|4278.3|4272.3|4278.6|4272.6|4278.6|4272.6|4278.3|4272.3|0
1733794840000|2024-12-10 01:40:40|4278.8|4272.8|4279.1|4273.1|4279.1|4273.1|4278.8|4272.8|0
1733794850000|2024-12-10 01:40:50|4278.8|4272.8|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|0
1733794860000|2024-12-10 01:41:00|4278.1|4272.1|4278.3|4272.3|4278.3|4272.3|4278.1|4272.1|0
1733794870000|2024-12-10 01:41:10|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1733794880000|2024-12-10 01:41:20|4278.3|4272.3|4276.6|4270.6|4278.3|4272.3|4276.6|4270.6|0
1733794890000|2024-12-10 01:41:30|4276.8|4270.8|4276.6|4270.6|4276.8|4270.8|4276.6|4270.6|0
1733794900000|2024-12-10 01:41:40|4276.8|4270.8|4276.1|4270.1|4277.6|4271.6|4275.6|4269.6|1
1733794910000|2024-12-10 01:41:50|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1733794920000|2024-12-10 01:42:00|4276.3|4270.3|4276.3|4270.3|4276.6|4270.6|4275.6|4269.6|1
1733794930000|2024-12-10 01:42:10|4276.6|4270.6|4275.1|4269.1|4276.6|4270.6|4275.1|4269.1|4
1733794940000|2024-12-10 01:42:20|4275.3|4269.3|4276.1|4270.1|4276.1|4270.1|4275.1|4269.1|1
1733794950000|2024-12-10 01:42:30|4275.6|4269.6|4276.1|4270.1|4276.1|4270.1|4275.6|4269.6|0
1733794960000|2024-12-10 01:42:40|4275.8|4269.8|4277.1|4271.1|4277.8|4271.8|4275.8|4269.8|2
1733794970000|2024-12-10 01:42:50|4277.3|4271.3|4277.8|4271.8|4277.8|4271.8|4277.1|4271.1|0
1733794980000|2024-12-10 01:43:00|4277|4271|4277.3|4271.3|4277.6|4271.6|4276.3|4270.3|9
1733794990000|2024-12-10 01:43:10|4276.6|4270.6|4275.8|4269.8|4276.6|4270.6|4275.8|4269.8|1
1733795000000|2024-12-10 01:43:20|4276.1|4270.1|4275.6|4269.6|4276.3|4270.3|4275.6|4269.6|0
1733795020000|2024-12-10 01:43:40|4275.8|4269.8|4276.6|4270.6|4276.6|4270.6|4275.8|4269.8|0
1733795030000|2024-12-10 01:43:50|4273.1|4267.1|4268.6|4262.6|4273.1|4267.1|4267.8|4261.8|68
1733795040000|2024-12-10 01:44:00|4268.8|4262.8|4269.1|4263.1|4269.6|4263.6|4268.8|4262.8|3
1733795050000|2024-12-10 01:44:10|4269.3|4263.3|4269.6|4263.6|4269.6|4263.6|4269.3|4263.3|2
1733795070000|2024-12-10 01:44:30|4269.8|4263.8|4270.6|4264.6|4270.6|4264.6|4269.8|4263.8|1
1733795080000|2024-12-10 01:44:40|4270.8|4264.8|4271.3|4265.3|4271.3|4265.3|4270.8|4264.8|0
1733795100000|2024-12-10 01:45:00|4270.6|4264.6|4269.8|4263.8|4270.6|4264.6|4269|4263|5
1733795130000|2024-12-10 01:45:30|4270|4264|4270.6|4264.6|4270.8|4264.8|4270|4264|1
1733795140000|2024-12-10 01:45:40|4270.3|4264.3|4268.6|4262.6|4270.3|4264.3|4268.6|4262.6|1
1733795150000|2024-12-10 01:45:50|4268.8|4262.8|4268.6|4262.6|4268.8|4262.8|4268.6|4262.6|0
1733795160000|2024-12-10 01:46:00|4268.8|4262.8|4270.3|4264.3|4270.3|4264.3|4268.8|4262.8|1
1733795170000|2024-12-10 01:46:10|4270.1|4264.1|4269.6|4263.6|4270.3|4264.3|4269.5|4263.5|2
1733795180000|2024-12-10 01:46:20|4269.3|4263.3|4269.6|4263.6|4270.3|4264.3|4269.3|4263.3|0
1733795190000|2024-12-10 01:46:30|4269.8|4263.8|4270.6|4264.6|4270.6|4264.6|4269.8|4263.8|0
1733795200000|2024-12-10 01:46:40|4270.8|4264.8|4270.6|4264.6|4270.8|4264.8|4270.6|4264.6|0
1733795210000|2024-12-10 01:46:50|4270.3|4264.3|4269.8|4263.8|4270.3|4264.3|4269.8|4263.8|1
1733795220000|2024-12-10 01:47:00|4269.5|4263.5|4269.3|4263.3|4269.5|4263.5|4269.3|4263.3|0
1733795230000|2024-12-10 01:47:10|4268.8|4262.8|4268.8|4262.8|4269|4263|4268.8|4262.8|0
1733795240000|2024-12-10 01:47:20|4269|4263|4268.3|4262.3|4269|4263|4268.3|4262.3|0
1733795250000|2024-12-10 01:47:30|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.3|4262.3|1
1733795260000|2024-12-10 01:47:40|4268.3|4262.3|4266.3|4260.3|4268.6|4262.6|4266.3|4260.3|6
1733795280000|2024-12-10 01:48:00|4267|4261|4267|4261|4267.3|4261.3|4266.6|4260.6|0
1733795290000|2024-12-10 01:48:10|4266.8|4260.8|4266.8|4260.8|4267.6|4261.6|4266.8|4260.8|4
1733795310000|2024-12-10 01:48:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1733795320000|2024-12-10 01:48:40|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1733795330000|2024-12-10 01:48:50|4268.1|4262.1|4268.3|4262.3|4268.3|4262.3|4268|4262|1
1733795340000|2024-12-10 01:49:00|4268.1|4262.1|4267|4261|4268.1|4262.1|4266.6|4260.6|4
1733795350000|2024-12-10 01:49:10|4267.3|4261.3|4268|4262|4268|4262|4267.3|4261.3|0
1733795360000|2024-12-10 01:49:20|4267.6|4261.6|4267.8|4261.8|4268|4262|4267.6|4261.6|0
1733795370000|2024-12-10 01:49:30|||||||||1
1733795380000|2024-12-10 01:49:40|4268|4262|4268|4262|4268|4262|4267.8|4261.8|0
1733795390000|2024-12-10 01:49:50|4267.8|4261.8|4269.3|4263.3|4269.6|4263.6|4267.8|4261.8|1
1733795400000|2024-12-10 01:50:00|4270|4264|4270|4264|4270.3|4264.3|4270|4264|0
1733795420000|2024-12-10 01:50:20|4269.8|4263.8|4269|4263|4270|4264|4268.8|4262.8|2
1733795430000|2024-12-10 01:50:30|4269.5|4263.5|4269.8|4263.8|4269.8|4263.8|4269.3|4263.3|0
1733795440000|2024-12-10 01:50:40|4270|4264|4270|4264|4270|4264|4269.8|4263.8|0
1733795450000|2024-12-10 01:50:50|4269.8|4263.8|4270|4264|4270|4264|4269.8|4263.8|0
1733795460000|2024-12-10 01:51:00|4269.5|4263.5|4269|4263|4269.8|4263.8|4269|4263|2
1733795470000|2024-12-10 01:51:10|4269.8|4263.8|4270|4264|4270|4264|4269.8|4263.8|0
1733795480000|2024-12-10 01:51:20|4270.3|4264.3|4271|4265|4271|4265|4270.3|4264.3|1
1733795490000|2024-12-10 01:51:30|4270.6|4264.6|4271|4265|4271|4265|4270.6|4264.6|0
1733795500000|2024-12-10 01:51:40|4271.3|4265.3|4271.3|4265.3|4271.5|4265.5|4271.3|4265.3|0
1733795510000|2024-12-10 01:51:50|4272|4266|4272|4266|4272|4266|4272|4266|1
1733795520000|2024-12-10 01:52:00|4271.6|4265.6|4270.8|4264.8|4271.6|4265.6|4270|4264|1
1733795530000|2024-12-10 01:52:10|4271|4265|4271|4265|4271|4265|4270.8|4264.8|0
1733795540000|2024-12-10 01:52:20|4271.3|4265.3|4270.8|4264.8|4271.8|4265.8|4270.8|4264.8|5
1733795550000|2024-12-10 01:52:30|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1733795560000|2024-12-10 01:52:40|4270.8|4264.8|4271.6|4265.6|4271.8|4265.8|4270.6|4264.6|3
1733795570000|2024-12-10 01:52:50|||||||||1
1733795580000|2024-12-10 01:53:00|4271.8|4265.8|4272.6|4266.6|4272.6|4266.6|4271.6|4265.6|0
1733795590000|2024-12-10 01:53:10|4272.3|4266.3|4272.1|4266.1|4272.3|4266.3|4272.1|4266.1|0
1733795610000|2024-12-10 01:53:30|4272.3|4266.3|4272.3|4266.3|4272.6|4266.6|4272.1|4266.1|0
1733795620000|2024-12-10 01:53:40|4272.1|4266.1|4272.3|4266.3|4272.3|4266.3|4272.1|4266.1|0
1733795630000|2024-12-10 01:53:50|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|0
1733795640000|2024-12-10 01:54:00|4272.3|4266.3|4272.3|4266.3|4272.6|4266.6|4272.1|4266.1|0
1733795650000|2024-12-10 01:54:10|4272.1|4266.1|4269.8|4263.8|4272.1|4266.1|4269.8|4263.8|306
1733795660000|2024-12-10 01:54:20|4270.1|4264.1|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|1
1733795670000|2024-12-10 01:54:30|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1733795680000|2024-12-10 01:54:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|1
1733795700000|2024-12-10 01:55:00|4270.8|4264.8|4270.8|4264.8|4271|4265|4270.6|4264.6|0
1733795710000|2024-12-10 01:55:10|4270.6|4264.6|4270.6|4264.6|4270.8|4264.8|4270.1|4264.1|0
1733795720000|2024-12-10 01:55:20|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1733795730000|2024-12-10 01:55:30|4270.3|4264.3|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|0
1733795740000|2024-12-10 01:55:40|4270.3|4264.3|4270.6|4264.6|4270.6|4264.6|4270.3|4264.3|1
1733795750000|2024-12-10 01:55:50|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1733795760000|2024-12-10 01:56:00|4270.1|4264.1|4268.3|4262.3|4270.1|4264.1|4268|4262|5
1733795770000|2024-12-10 01:56:10|4268.6|4262.6|4269.3|4263.3|4269.6|4263.6|4268.3|4262.3|0
1733795780000|2024-12-10 01:56:20|4269|4263|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|0
1733795790000|2024-12-10 01:56:30|4269|4263|4269.3|4263.3|4269.3|4263.3|4269|4263|0
1733795800000|2024-12-10 01:56:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1733795810000|2024-12-10 01:56:50|4270.1|4264.1|4270.6|4264.6|4270.6|4264.6|4269.6|4263.6|0
1733795820000|2024-12-10 01:57:00|4270.8|4264.8|4270.6|4264.6|4270.8|4264.8|4270.6|4264.6|0
1733795830000|2024-12-10 01:57:10|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1733795840000|2024-12-10 01:57:20|4270.1|4264.1|4269.6|4263.6|4270.6|4264.6|4269.3|4263.3|1
1733795850000|2024-12-10 01:57:30|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1733795860000|2024-12-10 01:57:40|4269.6|4263.6|4270.6|4264.6|4270.6|4264.6|4269.6|4263.6|2
1733795880000|2024-12-10 01:58:00|4270.8|4264.8|4272|4266|4272|4266|4270.8|4264.8|1
1733795890000|2024-12-10 01:58:10|4271.8|4265.8|4271.6|4265.6|4272|4266|4271.6|4265.6|0
1733795900000|2024-12-10 01:58:20|4272|4266|4271.8|4265.8|4272.3|4266.3|4271.6|4265.6|0
1733795910000|2024-12-10 01:58:30|4272|4266|4272.3|4266.3|4272.3|4266.3|4272|4266|0
1733795920000|2024-12-10 01:58:40|4272.1|4266.1|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|0
1733795930000|2024-12-10 01:58:50|4272.3|4266.3|4272.1|4266.1|4272.3|4266.3|4272.1|4266.1|0
1733795940000|2024-12-10 01:59:00|4272.3|4266.3|4272.6|4266.6|4272.6|4266.6|4272.3|4266.3|0
1733795950000|2024-12-10 01:59:10|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4272.8|4266.8|0
1733795970000|2024-12-10 01:59:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1733795980000|2024-12-10 01:59:40|4273.6|4267.6|4273.3|4267.3|4273.6|4267.6|4273.1|4267.1|0
1733795990000|2024-12-10 01:59:50|4273.1|4267.1|4273.3|4267.3|4273.6|4267.6|4273.1|4267.1|1
1733796000000|2024-12-10 02:00:00|4272.8|4266.8|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|1
1733796010000|2024-12-10 02:00:10|4272.1|4266.1|4272.3|4266.3|4272.3|4266.3|4272.1|4266.1|0
1733796020000|2024-12-10 02:00:20|4272.1|4266.1|4272.3|4266.3|4272.3|4266.3|4272.1|4266.1|0
1733796040000|2024-12-10 02:00:40|4272.1|4266.1|4271.1|4265.1|4272.1|4266.1|4270.6|4264.6|2
1733796050000|2024-12-10 02:00:50|4270.8|4264.8|4270.1|4264.1|4270.8|4264.8|4270.1|4264.1|0
1733796060000|2024-12-10 02:01:00|4270.6|4264.6|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|0
1733796070000|2024-12-10 02:01:10|4270.3|4264.3|4269.6|4263.6|4270.3|4264.3|4269.6|4263.6|0
1733796080000|2024-12-10 02:01:20|4269.8|4263.8|4270.3|4264.3|4270.6|4264.6|4269.6|4263.6|0
1733796090000|2024-12-10 02:01:30|4270.1|4264.1|4270.3|4264.3|4270.3|4264.3|4269.6|4263.6|0
1733796100000|2024-12-10 02:01:40|4270.6|4264.6|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|0
1733796110000|2024-12-10 02:01:50|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|0
1733796120000|2024-12-10 02:02:00|4272.1|4266.1|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|1
1733796150000|2024-12-10 02:02:30|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|0
1733796160000|2024-12-10 02:02:40|4273.3|4267.3|4273.6|4267.6|4273.6|4267.6|4273.3|4267.3|0
1733796180000|2024-12-10 02:03:00|4274.6|4268.6|4275.1|4269.1|4275.6|4269.6|4274.6|4268.6|0
1733796200000|2024-12-10 02:03:20|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.3|4269.3|0
1733796210000|2024-12-10 02:03:30|4275.3|4269.3|4275.1|4269.1|4275.3|4269.3|4275.1|4269.1|0
1733796220000|2024-12-10 02:03:40|4274.8|4268.8|4274.1|4268.1|4274.8|4268.8|4274.1|4268.1|1
1733796230000|2024-12-10 02:03:50|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|0
1733796280000|2024-12-10 02:04:40|4274.8|4268.8|4274.6|4268.6|4275.1|4269.1|4274.6|4268.6|0
1733796290000|2024-12-10 02:04:50|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|0
1733796300000|2024-12-10 02:05:00|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|0
1733796310000|2024-12-10 02:05:10|4274.6|4268.6|4275.3|4269.3|4275.6|4269.6|4274.6|4268.6|0
1733796320000|2024-12-10 02:05:20|4275.6|4269.6|4274.6|4268.6|4275.6|4269.6|4274.6|4268.6|0
1733796330000|2024-12-10 02:05:30|4274.9|4268.9|4274.6|4268.6|4275.1|4269.1|4274.6|4268.6|0
1733796370000|2024-12-10 02:06:10|4275.1|4269.1|4274.6|4268.6|4275.1|4269.1|4274.6|4268.6|0
1733796420000|2024-12-10 02:07:00|4275.6|4269.6|4274.8|4268.8|4275.6|4269.6|4274.8|4268.8|0
1733796430000|2024-12-10 02:07:10|4274.9|4268.9|4275.6|4269.6|4275.6|4269.6|4274.6|4268.6|0
1733796440000|2024-12-10 02:07:20|4274.9|4268.9|4274.6|4268.6|4274.9|4268.9|4274.6|4268.6|1
1733796450000|2024-12-10 02:07:30|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.3|4268.3|0
1733796460000|2024-12-10 02:07:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|1
1733796470000|2024-12-10 02:07:50|4274.3|4268.3|4274.6|4268.6|4274.6|4268.6|4274.1|4268.1|0
1733796480000|2024-12-10 02:08:00|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4274.6|4268.6|1
1733796500000|2024-12-10 02:08:20|4276.6|4270.6|4277.3|4271.3|4277.3|4271.3|4276.6|4270.6|1
1733796510000|2024-12-10 02:08:30|4277.6|4271.6|4278.3|4272.3|4278.3|4272.3|4277.6|4271.6|4
1733796520000|2024-12-10 02:08:40|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|1
1733796540000|2024-12-10 02:09:00|4279.3|4273.3|4279.1|4273.1|4279.3|4273.3|4279.1|4273.1|0
1733796550000|2024-12-10 02:09:10|4279.3|4273.3|4279.1|4273.1|4279.3|4273.3|4279.1|4273.1|0
1733796580000|2024-12-10 02:09:40|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|1
1733796590000|2024-12-10 02:09:50|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1733796600000|2024-12-10 02:10:00|4279.1|4273.1|4280.1|4274.1|4280.1|4274.1|4279.1|4273.1|2
1733796610000|2024-12-10 02:10:10|4280.6|4274.6|4281.6|4275.6|4281.8|4275.8|4280.6|4274.6|3
1733796630000|2024-12-10 02:10:30|4281.3|4275.3|4280.6|4274.6|4281.3|4275.3|4280.6|4274.6|0
1733796640000|2024-12-10 02:10:40|4280.1|4274.1|4279.6|4273.6|4280.4|4274.4|4279.6|4273.6|0
1733796650000|2024-12-10 02:10:50|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1733796660000|2024-12-10 02:11:00|4280.3|4274.3|4280.4|4274.4|4280.6|4274.6|4279.6|4273.6|0
1733796670000|2024-12-10 02:11:10|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1733796680000|2024-12-10 02:11:20|4280.3|4274.3|4279.6|4273.6|4280.3|4274.3|4279.6|4273.6|0
1733796690000|2024-12-10 02:11:30|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4279.6|4273.6|0
1733796700000|2024-12-10 02:11:40|4280.3|4274.3|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|4
1733796710000|2024-12-10 02:11:50|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4279.5|4273.5|0
1733796730000|2024-12-10 02:12:10|4279|4273|4279.3|4273.3|4279.6|4273.6|4278.6|4272.6|0
1733796740000|2024-12-10 02:12:20|4278.9|4272.9|4279.6|4273.6|4279.6|4273.6|4278.6|4272.6|0
1733796770000|2024-12-10 02:12:50|4279.3|4273.3|4278.6|4272.6|4279.3|4273.3|4278.6|4272.6|0
1733796780000|2024-12-10 02:13:00|4277.8|4271.8|4278.1|4272.1|4278.1|4272.1|4277.8|4271.8|5
1733796790000|2024-12-10 02:13:10|4277.8|4271.8|4278.1|4272.1|4278.1|4272.1|4277.8|4271.8|0
1733796800000|2024-12-10 02:13:20|4277.8|4271.8|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|1
1733796820000|2024-12-10 02:13:40|4276.5|4270.5|4276.6|4270.6|4276.6|4270.6|4276.3|4270.3|0
1733796830000|2024-12-10 02:13:50|4276.1|4270.1|4275.6|4269.6|4276.1|4270.1|4275.6|4269.6|0
1733796840000|2024-12-10 02:14:00|4276.1|4270.1|4275.6|4269.6|4276.1|4270.1|4275.6|4269.6|0
1733796850000|2024-12-10 02:14:10|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|0
1733796860000|2024-12-10 02:14:20|4276.9|4270.9|4277.6|4271.6|4277.6|4271.6|4276.9|4270.9|0
1733796870000|2024-12-10 02:14:30|||||||||1
1733796900000|2024-12-10 02:15:00|||||||||4
1733796940000|2024-12-10 02:15:40|4277.3|4271.3|4277.1|4271.1|4277.3|4271.3|4277.1|4271.1|0
1733796950000|2024-12-10 02:15:50|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1733796960000|2024-12-10 02:16:00|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|3
1733796970000|2024-12-10 02:16:10|||||||||3
1733796980000|2024-12-10 02:16:20|4278.1|4272.1|4278.4|4272.4|4278.4|4272.4|4278.1|4272.1|0
1733796990000|2024-12-10 02:16:30|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1733797000000|2024-12-10 02:16:40|||||||||3
1733797010000|2024-12-10 02:16:50|4278.9|4272.9|4279.6|4273.6|4279.6|4273.6|4278.9|4272.9|0
1733797020000|2024-12-10 02:17:00|||||||||3
1733797140000|2024-12-10 02:19:00|4279.3|4273.3|4279.1|4273.1|4279.3|4273.3|4279.1|4273.1|6
1733797160000|2024-12-10 02:19:20|4279.3|4273.3|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|1
1733797170000|2024-12-10 02:19:30|4277.6|4271.6|4278.6|4272.6|4278.6|4272.6|4277.6|4271.6|0
1733797180000|2024-12-10 02:19:40|4277.9|4271.9|4277.6|4271.6|4277.9|4271.9|4277.6|4271.6|0
1733797190000|2024-12-10 02:19:50|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1733797200000|2024-12-10 02:20:00|4277.8|4271.8|4277.6|4271.6|4277.8|4271.8|4277.6|4271.6|0
1733797240000|2024-12-10 02:20:40|||||||||3
1733797300000|2024-12-10 02:21:40|4277.3|4271.3|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|1
1733797340000|2024-12-10 02:22:20|||||||||1
1733797350000|2024-12-10 02:22:30|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4278.1|4272.1|0
1733797380000|2024-12-10 02:23:00|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|1
1733797390000|2024-12-10 02:23:10|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1733797420000|2024-12-10 02:23:40|4277|4271|4276.6|4270.6|4277|4271|4276.6|4270.6|0
1733797430000|2024-12-10 02:23:50|4275.8|4269.8|4276.3|4270.3|4276.3|4270.3|4275.6|4269.6|1
1733797440000|2024-12-10 02:24:00|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|0
1733797480000|2024-12-10 02:24:40|4275.3|4269.3|4274.6|4268.6|4275.5|4269.5|4274.6|4268.6|3
1733797490000|2024-12-10 02:24:50|4274.8|4268.8|4275.4|4269.4|4275.4|4269.4|4274.8|4268.8|4
1733797500000|2024-12-10 02:25:00|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|0
1733797510000|2024-12-10 02:25:10|||||||||3
1733797530000|2024-12-10 02:25:30|||||||||1
1733797540000|2024-12-10 02:25:40|4275.3|4269.3|4270.8|4264.8|4275.3|4269.3|4270.6|4264.6|12
1733797550000|2024-12-10 02:25:50|4271.2|4265.2|4271|4265|4271.3|4265.3|4271|4265|0
1733797560000|2024-12-10 02:26:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|3
1733797570000|2024-12-10 02:26:10|||||||||1
1733797590000|2024-12-10 02:26:30|4272|4266|4272.6|4266.6|4272.6|4266.6|4271.6|4265.6|1
1733797600000|2024-12-10 02:26:40|||||||||2
1733797620000|2024-12-10 02:27:00|||||||||2
1733797650000|2024-12-10 02:27:30|||||||||1
1733797670000|2024-12-10 02:27:50|4273|4267|4272.6|4266.6|4273|4267|4272.6|4266.6|0
1733797680000|2024-12-10 02:28:00|4273|4267|4272.6|4266.6|4273|4267|4272.6|4266.6|0
1733797690000|2024-12-10 02:28:10|4271.6|4265.6|4271.6|4265.6|4271.8|4265.8|4271.6|4265.6|1
1733797710000|2024-12-10 02:28:30|4272|4266|4272.8|4266.8|4272.8|4266.8|4271.6|4265.6|1
1733797720000|2024-12-10 02:28:40|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1733797740000|2024-12-10 02:29:00|4272.4|4266.4|4273.3|4267.3|4273.3|4267.3|4271.8|4265.8|0
1733797780000|2024-12-10 02:29:40|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1733797800000|2024-12-10 02:30:00|4273.3|4267.3|4272.3|4266.3|4273.6|4267.6|4271.6|4265.6|1
1733797810000|2024-12-10 02:30:10|4272|4266|4273.8|4267.8|4273.8|4267.8|4272|4266|1
1733797820000|2024-12-10 02:30:20|4273.6|4267.6|4273.6|4267.6|4273.8|4267.8|4273.3|4267.3|2
1733797830000|2024-12-10 02:30:30|4274.3|4268.3|4274.3|4268.3|4275.6|4269.6|4274.3|4268.3|2
1733797840000|2024-12-10 02:30:40|4273.6|4267.6|4276.4|4270.4|4276.4|4270.4|4273.6|4267.6|0
1733797850000|2024-12-10 02:30:50|4277.6|4271.6|4275.6|4269.6|4277.6|4271.6|4275.6|4269.6|1
1733797860000|2024-12-10 02:31:00|4275.8|4269.8|4275.6|4269.6|4276.3|4270.3|4275.6|4269.6|0
1733797880000|2024-12-10 02:31:20|4276|4270|4275.6|4269.6|4276.3|4270.3|4275.6|4269.6|0
1733797890000|2024-12-10 02:31:30|4274.6|4268.6|4274.8|4268.8|4275.6|4269.6|4274.6|4268.6|0
1733797900000|2024-12-10 02:31:40|4275.3|4269.3|4275.6|4269.6|4275.6|4269.6|4274.8|4268.8|1
1733797910000|2024-12-10 02:31:50|4275.4|4269.4|4274.8|4268.8|4275.4|4269.4|4274.6|4268.6|0
1733797920000|2024-12-10 02:32:00|4274.6|4268.6|4272.6|4266.6|4274.6|4268.6|4272.6|4266.6|0
1733797930000|2024-12-10 02:32:10|4272.3|4266.3|4271.8|4265.8|4272.6|4266.6|4271.6|4265.6|0
1733797940000|2024-12-10 02:32:20|4271.6|4265.6|4273.3|4267.3|4273.3|4267.3|4271.6|4265.6|0
1733797950000|2024-12-10 02:32:30|4273|4267|4272.6|4266.6|4273.3|4267.3|4272.6|4266.6|0
1733797960000|2024-12-10 02:32:40|4272.8|4266.8|4273.6|4267.6|4273.6|4267.6|4272.8|4266.8|3
1733797970000|2024-12-10 02:32:50|4273.3|4267.3|4272.8|4266.8|4273.6|4267.6|4272.6|4266.6|2
1733797980000|2024-12-10 02:33:00|4272.6|4266.6|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|0
1733798000000|2024-12-10 02:33:20|4273.3|4267.3|4273.6|4267.6|4273.6|4267.6|4273.3|4267.3|0
1733798010000|2024-12-10 02:33:30|4273.3|4267.3|4271.6|4265.6|4273.3|4267.3|4271.6|4265.6|3
1733798020000|2024-12-10 02:33:40|4271.3|4265.3|4270.6|4264.6|4271.3|4265.3|4270.6|4264.6|1
1733798030000|2024-12-10 02:33:50|4270.1|4264.1|4268.8|4262.8|4270.1|4264.1|4268.6|4262.6|2
1733798040000|2024-12-10 02:34:00|4268.6|4262.6|4270.8|4264.8|4270.8|4264.8|4268.6|4262.6|1
1733798050000|2024-12-10 02:34:10|4270.6|4264.6|4270.6|4264.6|4270.8|4264.8|4270.6|4264.6|0
1733798070000|2024-12-10 02:34:30|4270.3|4264.3|4270.8|4264.8|4271.3|4265.3|4270.3|4264.3|1
1733798080000|2024-12-10 02:34:40|4270.6|4264.6|4272|4266|4272|4266|4270.6|4264.6|3
1733798090000|2024-12-10 02:34:50|4271.6|4265.6|4271.6|4265.6|4271.8|4265.8|4271.3|4265.3|0
1733798100000|2024-12-10 02:35:00|4271.8|4265.8|4271.6|4265.6|4271.8|4265.8|4271.6|4265.6|0
1733798110000|2024-12-10 02:35:10|4272.3|4266.3|4273.6|4267.6|4273.6|4267.6|4272.3|4266.3|2
1733798120000|2024-12-10 02:35:20|4273.3|4267.3|4274.6|4268.6|4274.6|4268.6|4273.3|4267.3|0
1733798130000|2024-12-10 02:35:30|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|1
1733798140000|2024-12-10 02:35:40|4276.1|4270.1|4274.6|4268.6|4276.1|4270.1|4274.1|4268.1|0
1733798150000|2024-12-10 02:35:50|4274.3|4268.3|4274.1|4268.1|4274.6|4268.6|4274.1|4268.1|0
1733798160000|2024-12-10 02:36:00|4274.4|4268.4|4272.6|4266.6|4274.6|4268.6|4272.1|4266.1|2
1733798170000|2024-12-10 02:36:10|4272.1|4266.1|4271.8|4265.8|4272.1|4266.1|4271.6|4265.6|0
1733798180000|2024-12-10 02:36:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|2
1733798190000|2024-12-10 02:36:30|4272.1|4266.1|4271.6|4265.6|4272.6|4266.6|4271.6|4265.6|0
1733798200000|2024-12-10 02:36:40|4271.3|4265.3|4270.6|4264.6|4271.3|4265.3|4269.6|4263.6|0
1733798210000|2024-12-10 02:36:50|4270.3|4264.3|4270.6|4264.6|4270.6|4264.6|4269.8|4263.8|0
1733798220000|2024-12-10 02:37:00|4270|4264|4269.8|4263.8|4270.6|4264.6|4269.8|4263.8|0
1733798230000|2024-12-10 02:37:10|4270.1|4264.1|4268.8|4262.8|4270.6|4264.6|4268.6|4262.6|2
1733798240000|2024-12-10 02:37:20|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4268.8|4262.8|1
1733798250000|2024-12-10 02:37:30|4268.9|4262.9|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|0
1733798260000|2024-12-10 02:37:40|4269.3|4263.3|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|0
1733798270000|2024-12-10 02:37:50|4269.8|4263.8|4269.6|4263.6|4270.6|4264.6|4269.6|4263.6|1
1733798280000|2024-12-10 02:38:00|4269.9|4263.9|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1733798290000|2024-12-10 02:38:10|4269.3|4263.3|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|0
1733798310000|2024-12-10 02:38:30|4269.8|4263.8|4269.6|4263.6|4269.8|4263.8|4269.6|4263.6|0
1733798320000|2024-12-10 02:38:40|4270.6|4264.6|4272.1|4266.1|4272.1|4266.1|4270.6|4264.6|1
1733798330000|2024-12-10 02:38:50|4272.6|4266.6|4271.6|4265.6|4272.6|4266.6|4271.6|4265.6|0
1733798340000|2024-12-10 02:39:00|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|0
1733798350000|2024-12-10 02:39:10|4270.3|4264.3|4270.1|4264.1|4270.3|4264.3|4269.6|4263.6|0
1733798360000|2024-12-10 02:39:20|4269.9|4263.9|4269.6|4263.6|4269.9|4263.9|4269.6|4263.6|0
1733798370000|2024-12-10 02:39:30|4269.8|4263.8|4269.8|4263.8|4270.4|4264.4|4269.8|4263.8|0
1733798380000|2024-12-10 02:39:40|4269.6|4263.6|4268.6|4262.6|4269.8|4263.8|4268.6|4262.6|0
1733798390000|2024-12-10 02:39:50|4268.8|4262.8|4269.6|4263.6|4269.8|4263.8|4268.8|4262.8|0
1733798400000|2024-12-10 02:40:00|4269.8|4263.8|4269.8|4263.8|4270|4264|4269.6|4263.6|0
1733798410000|2024-12-10 02:40:10|4270.4|4264.4|4270.3|4264.3|4270.8|4264.8|4270.3|4264.3|0
1733798420000|2024-12-10 02:40:20|4270.1|4264.1|4270.3|4264.3|4270.3|4264.3|4270.1|4264.1|0
1733798430000|2024-12-10 02:40:30|4270.6|4264.6|4271.6|4265.6|4271.6|4265.6|4270.3|4264.3|1
1733798440000|2024-12-10 02:40:40|4271.1|4265.1|4271.8|4265.8|4271.8|4265.8|4271.1|4265.1|0
1733798450000|2024-12-10 02:40:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1733798460000|2024-12-10 02:41:00|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1733798470000|2024-12-10 02:41:10|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|0
1733798490000|2024-12-10 02:41:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1733798500000|2024-12-10 02:41:40|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1733798520000|2024-12-10 02:42:00|4271.3|4265.3|4269.6|4263.6|4271.3|4265.3|4269.6|4263.6|2
1733798530000|2024-12-10 02:42:10|4269.8|4263.8|4270.1|4264.1|4270.4|4264.4|4269.6|4263.6|0
1733798540000|2024-12-10 02:42:20|4269.8|4263.8|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1733798560000|2024-12-10 02:42:40|4269.8|4263.8|4268.8|4262.8|4269.8|4263.8|4268.8|4262.8|3
1733798570000|2024-12-10 02:42:50|4268.3|4262.3|4267.6|4261.6|4268.3|4262.3|4267.6|4261.6|1
1733798580000|2024-12-10 02:43:00|4267.8|4261.8|4269.1|4263.1|4270.6|4264.6|4267.8|4261.8|2
1733798590000|2024-12-10 02:43:10|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|3
1733798600000|2024-12-10 02:43:20|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|0
1733798610000|2024-12-10 02:43:30|4269.3|4263.3|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|0
1733798620000|2024-12-10 02:43:40|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|0
1733798630000|2024-12-10 02:43:50|4269.1|4263.1|4268.1|4262.1|4269.1|4263.1|4267.6|4261.6|0
1733798640000|2024-12-10 02:44:00|4267.6|4261.6|4266.8|4260.8|4268|4262|4266.8|4260.8|0
1733798650000|2024-12-10 02:44:10|4266.3|4260.3|4266.6|4260.6|4267.1|4261.1|4266.3|4260.3|1
1733798660000|2024-12-10 02:44:20|4265.9|4259.9|4265.6|4259.6|4265.9|4259.9|4265.6|4259.6|1
1733798670000|2024-12-10 02:44:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|3
1733798680000|2024-12-10 02:44:40|4266.6|4260.6|4267.1|4261.1|4267.6|4261.6|4266.6|4260.6|2
1733798690000|2024-12-10 02:44:50|4267.4|4261.4|4267.3|4261.3|4267.6|4261.6|4267.3|4261.3|0
1733798700000|2024-12-10 02:45:00|4266.6|4260.6|4266.6|4260.6|4267.3|4261.3|4266.6|4260.6|0
1733798710000|2024-12-10 02:45:10|4266.3|4260.3|4265.5|4259.5|4266.3|4260.3|4265.5|4259.5|2
1733798720000|2024-12-10 02:45:20|4265.3|4259.3|4264.6|4258.6|4265.3|4259.3|4264.6|4258.6|2
1733798730000|2024-12-10 02:45:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1733798750000|2024-12-10 02:45:50|4264.6|4258.6|4265.3|4259.3|4265.3|4259.3|4264.6|4258.6|1
1733798760000|2024-12-10 02:46:00|4264.9|4258.9|4262.3|4256.3|4264.9|4258.9|4262.3|4256.3|22
1733798770000|2024-12-10 02:46:10|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|1
1733798780000|2024-12-10 02:46:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1733798790000|2024-12-10 02:46:30|4262.1|4256.1|4262.1|4256.1|4262.3|4256.3|4262.1|4256.1|0
1733798800000|2024-12-10 02:46:40|4262.3|4256.3|4262.6|4256.6|4263|4257|4262.1|4256.1|4
1733798810000|2024-12-10 02:46:50|4262.3|4256.3|4264|4258|4264|4258|4262.3|4256.3|1
1733798820000|2024-12-10 02:47:00|4263|4257|4263.3|4257.3|4263.3|4257.3|4262.6|4256.6|4
1733798830000|2024-12-10 02:47:10|4263.6|4257.6|4263.8|4257.8|4264.3|4258.3|4263.6|4257.6|0
1733798840000|2024-12-10 02:47:20|4263.6|4257.6|4262.6|4256.6|4264|4258|4262.6|4256.6|0
1733798850000|2024-12-10 02:47:30|4262.8|4256.8|4261.3|4255.3|4262.8|4256.8|4261.3|4255.3|3
1733798860000|2024-12-10 02:47:40|4261.1|4255.1|4261.3|4255.3|4261.3|4255.3|4261.1|4255.1|1
1733798870000|2024-12-10 02:47:50|4261.8|4255.8|4261.6|4255.6|4262|4256|4261.3|4255.3|2
1733798880000|2024-12-10 02:48:00|4261.3|4255.3|4261.3|4255.3|4261.8|4255.8|4261.1|4255.1|0
1733798890000|2024-12-10 02:48:10|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.6|4255.6|0
1733798900000|2024-12-10 02:48:20|4262|4256|4262.8|4256.8|4262.8|4256.8|4262|4256|4
1733798910000|2024-12-10 02:48:30|4262.6|4256.6|4262.3|4256.3|4262.6|4256.6|4262.3|4256.3|1
1733798920000|2024-12-10 02:48:40|4261.3|4255.3|4259.3|4253.3|4261.3|4255.3|4259.3|4253.3|5
1733798930000|2024-12-10 02:48:50|4259.5|4253.5|4260|4254|4260|4254|4259.3|4253.3|2
1733798940000|2024-12-10 02:49:00|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.3|4253.3|1
1733798950000|2024-12-10 02:49:10|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4259.8|4253.8|2
1733798960000|2024-12-10 02:49:20|4260|4254|4259.3|4253.3|4260|4254|4259.3|4253.3|101
1733798970000|2024-12-10 02:49:30|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1733798980000|2024-12-10 02:49:40|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|61
1733798990000|2024-12-10 02:49:50|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.8|4253.8|1
1733799000000|2024-12-10 02:50:00|4260.6|4254.6|4261.3|4255.3|4261.3|4255.3|4260.6|4254.6|3
1733799010000|2024-12-10 02:50:10|4262|4256|4263.3|4257.3|4263.3|4257.3|4262|4256|2
1733799020000|2024-12-10 02:50:20|4263.6|4257.6|4264.3|4258.3|4264.3|4258.3|4263.6|4257.6|2
1733799030000|2024-12-10 02:50:30|4264.5|4258.5|4265.3|4259.3|4265.3|4259.3|4264.5|4258.5|1
1733799040000|2024-12-10 02:50:40|4265.1|4259.1|4264.8|4258.8|4265.1|4259.1|4264.3|4258.3|1
1733799050000|2024-12-10 02:50:50|4265.3|4259.3|4265.8|4259.8|4266.3|4260.3|4265.3|4259.3|0
1733799060000|2024-12-10 02:51:00|4266.1|4260.1|4267.3|4261.3|4267.3|4261.3|4265.8|4259.8|2
1733799070000|2024-12-10 02:51:10|4267.8|4261.8|4268.3|4262.3|4268.3|4262.3|4267.8|4261.8|1
1733799100000|2024-12-10 02:51:40|4267.6|4261.6|4267.6|4261.6|4267.8|4261.8|4267.6|4261.6|1
1733799110000|2024-12-10 02:51:50|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.3|4261.3|0
1733799120000|2024-12-10 02:52:00|4267.5|4261.5|4267.3|4261.3|4267.8|4261.8|4267.3|4261.3|12
1733799140000|2024-12-10 02:52:20|||||||||2
1733799150000|2024-12-10 02:52:30|4267.1|4261.1|4267.3|4261.3|4267.3|4261.3|4267.1|4261.1|5
1733799160000|2024-12-10 02:52:40|4267.8|4261.8|4267.6|4261.6|4268.3|4262.3|4267.6|4261.6|2
1733799170000|2024-12-10 02:52:50|4268|4262|4267.6|4261.6|4268|4262|4267.6|4261.6|0
1733799180000|2024-12-10 02:53:00|4267.8|4261.8|4267.8|4261.8|4268.3|4262.3|4267.6|4261.6|1
1733799190000|2024-12-10 02:53:10|4268.1|4262.1|4268.3|4262.3|4268.3|4262.3|4268.1|4262.1|0
1733799200000|2024-12-10 02:53:20|4268|4262|4267.3|4261.3|4268|4262|4267.3|4261.3|0
1733799220000|2024-12-10 02:53:40|4267.5|4261.5|4268.3|4262.3|4268.3|4262.3|4267.5|4261.5|1
1733799240000|2024-12-10 02:54:00|4269.3|4263.3|4271.3|4265.3|4271.3|4265.3|4269.3|4263.3|4
1733799250000|2024-12-10 02:54:10|4271|4265|4271.3|4265.3|4271.3|4265.3|4270.6|4264.6|1
1733799260000|2024-12-10 02:54:20|4271|4265|4270.3|4264.3|4271|4265|4270.3|4264.3|3
1733799270000|2024-12-10 02:54:30|4270|4264|4270.3|4264.3|4270.3|4264.3|4269.8|4263.8|0
1733799280000|2024-12-10 02:54:40|4269.8|4263.8|4270|4264|4270.1|4264.1|4269.6|4263.6|0
1733799290000|2024-12-10 02:54:50|4270.3|4264.3|4271.3|4265.3|4271.3|4265.3|4270.3|4264.3|0
1733799300000|2024-12-10 02:55:00|||||||||1
1733799310000|2024-12-10 02:55:10|4271|4265|4271.3|4265.3|4271.3|4265.3|4270.3|4264.3|1
1733799320000|2024-12-10 02:55:20|4271|4265|4271|4265|4271.3|4265.3|4271|4265|0
1733799330000|2024-12-10 02:55:30|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1733799340000|2024-12-10 02:55:40|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4
1733799350000|2024-12-10 02:55:50|4271.6|4265.6|4272.3|4266.3|4272.3|4266.3|4271.6|4265.6|0
1733799360000|2024-12-10 02:56:00|4272|4266|4269.8|4263.8|4272|4266|4269.8|4263.8|2
1733799370000|2024-12-10 02:56:10|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|0
1733799380000|2024-12-10 02:56:20|4270.6|4264.6|4271.3|4265.3|4271.3|4265.3|4270.6|4264.6|3
1733799390000|2024-12-10 02:56:30|4271.8|4265.8|4271.8|4265.8|4272|4266|4271.6|4265.6|0
1733799400000|2024-12-10 02:56:40|4272|4266|4272.3|4266.3|4272.5|4266.5|4272|4266|0
1733799410000|2024-12-10 02:56:50|4272|4266|4272.3|4266.3|4272.3|4266.3|4272|4266|0
1733799420000|2024-12-10 02:57:00|4272|4266|4273.6|4267.6|4273.6|4267.6|4272|4266|2
1733799430000|2024-12-10 02:57:10|4273.5|4267.5|4274.3|4268.3|4274.3|4268.3|4273.5|4267.5|4
1733799440000|2024-12-10 02:57:20|4274|4268|4274|4268|4274|4268|4274|4268|0
1733799450000|2024-12-10 02:57:30|4273.6|4267.6|4274.3|4268.3|4274.3|4268.3|4273.6|4267.6|0
1733799460000|2024-12-10 02:57:40|4275.3|4269.3|4275|4269|4275.3|4269.3|4275|4269|1
1733799470000|2024-12-10 02:57:50|4275.3|4269.3|4274.8|4268.8|4275.3|4269.3|4274.3|4268.3|0
1733799480000|2024-12-10 02:58:00|4275|4269|4274.8|4268.8|4275|4269|4274.8|4268.8|3
1733799500000|2024-12-10 02:58:20|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275|4269|0
1733799510000|2024-12-10 02:58:30|4275|4269|4274.8|4268.8|4275|4269|4274.8|4268.8|0
1733799520000|2024-12-10 02:58:40|4275.1|4269.1|4275.3|4269.3|4275.3|4269.3|4275.1|4269.1|0
1733799530000|2024-12-10 02:58:50|4276.8|4270.8|4276.6|4270.6|4276.8|4270.8|4276.3|4270.3|2
1733799540000|2024-12-10 02:59:00|4276.3|4270.3|4275.8|4269.8|4276.6|4270.6|4275.8|4269.8|1
1733799550000|2024-12-10 02:59:10|4275.3|4269.3|4275.6|4269.6|4276.6|4270.6|4275.3|4269.3|0
1733799560000|2024-12-10 02:59:20|4276.7|4270.7|4278.3|4272.3|4278.3|4272.3|4276.7|4270.7|8
1733799570000|2024-12-10 02:59:30|4278.6|4272.6|4278|4272|4279|4273|4278|4272|1
1733799590000|2024-12-10 02:59:50|4277.8|4271.8|4276.3|4270.3|4277.8|4271.8|4276.3|4270.3|1
1733799600000|2024-12-10 03:00:00|4276|4270|4276.3|4270.3|4277.1|4271.1|4276|4270|1
1733799610000|2024-12-10 03:00:10|4276|4270|4277|4271|4277.3|4271.3|4276|4270|2
1733799620000|2024-12-10 03:00:20|4275.8|4269.8|4275.8|4269.8|4276|4270|4275.3|4269.3|3
1733799630000|2024-12-10 03:00:30|4276|4270|4276|4270|4276|4270|4276|4270|0
1733799640000|2024-12-10 03:00:40|4276.3|4270.3|4277|4271|4277.8|4271.8|4276.3|4270.3|1
1733799660000|2024-12-10 03:01:00|4276.8|4270.8|4276|4270|4276.8|4270.8|4276|4270|0
1733799670000|2024-12-10 03:01:10|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|0
1733799680000|2024-12-10 03:01:20|4276|4270|4276|4270|4276|4270|4276|4270|1
1733799690000|2024-12-10 03:01:30|4276.6|4270.6|4277|4271|4277|4271|4276.6|4270.6|8
1733799700000|2024-12-10 03:01:40|4276.8|4270.8|4276|4270|4277|4271|4276|4270|1
1733799710000|2024-12-10 03:01:50|4275.8|4269.8|4275|4269|4275.8|4269.8|4275|4269|0
1733799720000|2024-12-10 03:02:00|4275.3|4269.3|4275|4269|4275.3|4269.3|4275|4269|0
1733799730000|2024-12-10 03:02:10|4275.3|4269.3|4275|4269|4275.3|4269.3|4275|4269|0
1733799740000|2024-12-10 03:02:20|4275.3|4269.3|4276|4270|4276|4270|4275|4269|4
1733799750000|2024-12-10 03:02:30|4275.3|4269.3|4275.6|4269.6|4275.8|4269.8|4275.3|4269.3|3
1733799760000|2024-12-10 03:02:40|4275.8|4269.8|4276|4270|4276|4270|4275.8|4269.8|0
1733799770000|2024-12-10 03:02:50|4275.3|4269.3|4276|4270|4276|4270|4275.3|4269.3|0
1733799780000|2024-12-10 03:03:00|4276.3|4270.3|4276.8|4270.8|4276.8|4270.8|4276|4270|0
1733799790000|2024-12-10 03:03:10|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|1
1733799800000|2024-12-10 03:03:20|4277.8|4271.8|4276.8|4270.8|4278|4272|4276.8|4270.8|3
1733799810000|2024-12-10 03:03:30|4277|4271|4276.5|4270.5|4277.3|4271.3|4276.5|4270.5|0
1733799820000|2024-12-10 03:03:40|4276.6|4270.6|4275.8|4269.8|4276.8|4270.8|4275.8|4269.8|1
1733799830000|2024-12-10 03:03:50|4275|4269|4274.8|4268.8|4275.8|4269.8|4274.8|4268.8|0
1733799840000|2024-12-10 03:04:00|4274.3|4268.3|4274|4268|4274.3|4268.3|4274|4268|0
1733799850000|2024-12-10 03:04:10|4273.8|4267.8|4272.3|4266.3|4273.8|4267.8|4272.3|4266.3|4
1733799860000|2024-12-10 03:04:20|4272.6|4266.6|4272|4266|4273|4267|4272|4266|0
1733799870000|2024-12-10 03:04:30|4272.6|4266.6|4273.5|4267.5|4273.5|4267.5|4272.6|4266.6|1
1733799880000|2024-12-10 03:04:40|4273.8|4267.8|4273|4267|4274|4268|4273|4267|0
1733799900000|2024-12-10 03:05:00|4273.5|4267.5|4273|4267|4274|4268|4273|4267|2
1733799910000|2024-12-10 03:05:10|4273.8|4267.8|4273|4267|4274|4268|4273|4267|0
1733799920000|2024-12-10 03:05:20|4273.5|4267.5|4273|4267|4274|4268|4273|4267|2
1733799930000|2024-12-10 03:05:30|4273.3|4267.3|4273|4267|4273.3|4267.3|4273|4267|0
1733799940000|2024-12-10 03:05:40|4273.8|4267.8|4275|4269|4275|4269|4273.8|4267.8|0
1733799950000|2024-12-10 03:05:50|4275.3|4269.3|4275|4269|4275.8|4269.8|4275|4269|0
1733799960000|2024-12-10 03:06:00|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274|4268|0
1733799970000|2024-12-10 03:06:10|4275|4269|4275.8|4269.8|4275.8|4269.8|4274.8|4268.8|0
1733799990000|2024-12-10 03:06:30|4275|4269|4275.6|4269.6|4275.6|4269.6|4275|4269|0
1733800000000|2024-12-10 03:06:40|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275|4269|0
1733800010000|2024-12-10 03:06:50|4275.3|4269.3|4275|4269|4275.3|4269.3|4274.8|4268.8|0
1733800020000|2024-12-10 03:07:00|4275.3|4269.3|4275.8|4269.8|4276.3|4270.3|4275|4269|1
1733800030000|2024-12-10 03:07:10|4275.5|4269.5|4275.8|4269.8|4275.8|4269.8|4275.3|4269.3|2
1733800040000|2024-12-10 03:07:20|4275.5|4269.5|4274|4268|4275.5|4269.5|4274|4268|1
1733800050000|2024-12-10 03:07:30|4273.8|4267.8|4273.8|4267.8|4274|4268|4273.3|4267.3|0
1733800060000|2024-12-10 03:07:40|4273|4267|4273.6|4267.6|4273.6|4267.6|4273|4267|0
1733800070000|2024-12-10 03:07:50|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|0
1733800080000|2024-12-10 03:08:00|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|1
1733800100000|2024-12-10 03:08:20|4274|4268|4273.8|4267.8|4274|4268|4273.8|4267.8|0
1733800120000|2024-12-10 03:08:40|4274|4268|4274.3|4268.3|4274.3|4268.3|4274|4268|0
1733800140000|2024-12-10 03:09:00|4275|4269|4274.8|4268.8|4275|4269|4274.8|4268.8|1
1733800150000|2024-12-10 03:09:10|4274.5|4268.5|4273.8|4267.8|4274.5|4268.5|4273.8|4267.8|1
1733800160000|2024-12-10 03:09:20|4273.5|4267.5|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|0
1733800170000|2024-12-10 03:09:30|4273.3|4267.3|4273.5|4267.5|4273.8|4267.8|4273|4267|0
1733800180000|2024-12-10 03:09:40|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273|4267|1
1733800190000|2024-12-10 03:09:50|4273.3|4267.3|4273.3|4267.3|4273.8|4267.8|4273|4267|0
1733800200000|2024-12-10 03:10:00|4273.8|4267.8|4272.5|4266.5|4273.8|4267.8|4272.5|4266.5|0
1733800210000|2024-12-10 03:10:10|4272.6|4266.6|4273.3|4267.3|4273.8|4267.8|4272.6|4266.6|0
1733800220000|2024-12-10 03:10:20|4273.8|4267.8|4273.8|4267.8|4274|4268|4273.8|4267.8|0
1733800230000|2024-12-10 03:10:30|4273.5|4267.5|4272.8|4266.8|4273.5|4267.5|4272.8|4266.8|1
1733800240000|2024-12-10 03:10:40|4273|4267|4274.3|4268.3|4274.3|4268.3|4273|4267|0
1733800250000|2024-12-10 03:10:50|4274|4268|4274.3|4268.3|4274.3|4268.3|4274|4268|0
1733800260000|2024-12-10 03:11:00|4274.8|4268.8|4275.6|4269.6|4275.6|4269.6|4274.8|4268.8|0
1733800270000|2024-12-10 03:11:10|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275|4269|1
1733800280000|2024-12-10 03:11:20|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|3
1733800290000|2024-12-10 03:11:30|4276.3|4270.3|4275.3|4269.3|4276.3|4270.3|4275.3|4269.3|0
1733800300000|2024-12-10 03:11:40|4275.8|4269.8|4276.6|4270.6|4276.6|4270.6|4275.8|4269.8|1
1733800310000|2024-12-10 03:11:50|4276.3|4270.3|4276.3|4270.3|4276.6|4270.6|4276|4270|0
1733800320000|2024-12-10 03:12:00|4276.6|4270.6|4277.8|4271.8|4277.8|4271.8|4276.6|4270.6|4
1733800330000|2024-12-10 03:12:10|4277.6|4271.6|4277.8|4271.8|4277.8|4271.8|4277.6|4271.6|0
1733800380000|2024-12-10 03:13:00|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|0
1733800410000|2024-12-10 03:13:30|||||||||3
1733800440000|2024-12-10 03:14:00|4277.1|4271.1|4281.3|4275.3|4281.3|4275.3|4277.1|4271.1|8
1733800450000|2024-12-10 03:14:10|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4279.8|4273.8|1
1733800460000|2024-12-10 03:14:20|4280.3|4274.3|4281|4275|4281|4275|4280.3|4274.3|1
1733800470000|2024-12-10 03:14:30|4281.3|4275.3|4279.8|4273.8|4281.3|4275.3|4279.8|4273.8|1
1733800490000|2024-12-10 03:14:50|4280.3|4274.3|4280.6|4274.6|4281|4275|4280|4274|0
1733800500000|2024-12-10 03:15:00|4280.8|4274.8|4280|4274|4280.8|4274.8|4280|4274|0
1733800510000|2024-12-10 03:15:10|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.6|4273.6|0
1733800520000|2024-12-10 03:15:20|||||||||3
1733800530000|2024-12-10 03:15:30|4279.6|4273.6|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|1
1733800540000|2024-12-10 03:15:40|4280.1|4274.1|4280.8|4274.8|4280.8|4274.8|4280.1|4274.1|2
1733800550000|2024-12-10 03:15:50|4281|4275|4281.6|4275.6|4281.6|4275.6|4281|4275|1
1733800560000|2024-12-10 03:16:00|4281.8|4275.8|4281.6|4275.6|4282.3|4276.3|4281.6|4275.6|1
1733800570000|2024-12-10 03:16:10|4281.1|4275.1|4280.6|4274.6|4281.1|4275.1|4280.6|4274.6|1
1733800580000|2024-12-10 03:16:20|4280.9|4274.9|4280.6|4274.6|4281.1|4275.1|4280.6|4274.6|1
1733800590000|2024-12-10 03:16:30|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.9|4274.9|2
1733800600000|2024-12-10 03:16:40|4281.3|4275.3|4280.6|4274.6|4281.3|4275.3|4280.6|4274.6|0
1733800610000|2024-12-10 03:16:50|4280.3|4274.3|4280.1|4274.1|4280.6|4274.6|4280.1|4274.1|0
1733800620000|2024-12-10 03:17:00|4279.8|4273.8|4278.6|4272.6|4279.8|4273.8|4278.6|4272.6|0
1733800670000|2024-12-10 03:17:50|4278.3|4272.3|4277.6|4271.6|4278.6|4272.6|4277.6|4271.6|0
1733800680000|2024-12-10 03:18:00|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|1
1733800710000|2024-12-10 03:18:30|4277.9|4271.9|4278.1|4272.1|4278.1|4272.1|4277.9|4271.9|1
1733800730000|2024-12-10 03:18:50|4278.6|4272.6|4279.4|4273.4|4279.6|4273.6|4278.6|4272.6|0
1733800740000|2024-12-10 03:19:00|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|3
1733800750000|2024-12-10 03:19:10|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|0
1733800760000|2024-12-10 03:19:20|4279.6|4273.6|4279.8|4273.8|4279.8|4273.8|4279.6|4273.6|0
1733800770000|2024-12-10 03:19:30|4279.6|4273.6|4279.6|4273.6|4279.8|4273.8|4279.6|4273.6|0
1733800780000|2024-12-10 03:19:40|4279.8|4273.8|4279.8|4273.8|4280.3|4274.3|4279.6|4273.6|0
1733800790000|2024-12-10 03:19:50|4279.6|4273.6|4280.1|4274.1|4280.3|4274.3|4279.6|4273.6|0
1733800800000|2024-12-10 03:20:00|4279.6|4273.6|4280.3|4274.3|4280.3|4274.3|4279.6|4273.6|0
1733800820000|2024-12-10 03:20:20|||||||||3
1733800830000|2024-12-10 03:20:30|4280.1|4274.1|4280.3|4274.3|4280.3|4274.3|4280.1|4274.1|0
1733800850000|2024-12-10 03:20:50|4281.6|4275.6|4281.6|4275.6|4282.1|4276.1|4281.6|4275.6|1
1733800860000|2024-12-10 03:21:00|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|0
1733800870000|2024-12-10 03:21:10|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4279.8|4273.8|0
1733800880000|2024-12-10 03:21:20|4280.1|4274.1|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|0
1733800890000|2024-12-10 03:21:30|4280.3|4274.3|4280.6|4274.6|4280.6|4274.6|4280.3|4274.3|0
1733800920000|2024-12-10 03:22:00|4280.8|4274.8|4280.6|4274.6|4280.8|4274.8|4280.6|4274.6|0
1733800930000|2024-12-10 03:22:10|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1733800940000|2024-12-10 03:22:20|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|0
1733800970000|2024-12-10 03:22:50|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1733800980000|2024-12-10 03:23:00|4280.6|4274.6|4280.3|4274.3|4280.6|4274.6|4280.3|4274.3|0
1733800990000|2024-12-10 03:23:10|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4278.8|4272.8|1
1733801000000|2024-12-10 03:23:20|4279.3|4273.3|4278.8|4272.8|4279.3|4273.3|4278.6|4272.6|0
1733801010000|2024-12-10 03:23:30|4278.6|4272.6|4278.8|4272.8|4278.8|4272.8|4278.6|4272.6|0
1733801020000|2024-12-10 03:23:40|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.3|4272.3|0
1733801030000|2024-12-10 03:23:50|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1733801040000|2024-12-10 03:24:00|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1733801070000|2024-12-10 03:24:30|4279.3|4273.3|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|0
1733801080000|2024-12-10 03:24:40|4278.8|4272.8|4278.6|4272.6|4278.8|4272.8|4278.6|4272.6|1
1733801100000|2024-12-10 03:25:00|4278.3|4272.3|4278.6|4272.6|4278.6|4272.6|4278.3|4272.3|0
1733801110000|2024-12-10 03:25:10|4278.8|4272.8|4279.6|4273.6|4279.6|4273.6|4278.8|4272.8|0
1733801120000|2024-12-10 03:25:20|4279.3|4273.3|4279.6|4273.6|4279.6|4273.6|4279.3|4273.3|0
1733801130000|2024-12-10 03:25:30|4279.8|4273.8|4279.6|4273.6|4279.8|4273.8|4279.6|4273.6|0
1733801140000|2024-12-10 03:25:40|4279.8|4273.8|4279.6|4273.6|4279.8|4273.8|4279.6|4273.6|0
1733801150000|2024-12-10 03:25:50|4279.8|4273.8|4279.6|4273.6|4279.8|4273.8|4279.6|4273.6|0
1733801160000|2024-12-10 03:26:00|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|3
1733801170000|2024-12-10 03:26:10|4278.1|4272.1|4277.6|4271.6|4278.1|4272.1|4277.6|4271.6|0
1733801180000|2024-12-10 03:26:20|4277.3|4271.3|4277.4|4271.4|4277.6|4271.6|4277.3|4271.3|0
1733801190000|2024-12-10 03:26:30|4277.6|4271.6|4278.6|4272.6|4278.6|4272.6|4277.6|4271.6|0
1733801200000|2024-12-10 03:26:40|4277.8|4271.8|4277.8|4271.8|4278.6|4272.6|4277.8|4271.8|0
1733801210000|2024-12-10 03:26:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1733801240000|2024-12-10 03:27:20|4278.3|4272.3|4277.6|4271.6|4278.3|4272.3|4277.6|4271.6|0
1733801250000|2024-12-10 03:27:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1733801260000|2024-12-10 03:27:40|4278.1|4272.1|4278.6|4272.6|4278.6|4272.6|4277.8|4271.8|0
1733801270000|2024-12-10 03:27:50|||||||||3
1733801290000|2024-12-10 03:28:10|4279.3|4273.3|4280.3|4274.3|4280.6|4274.6|4279.3|4273.3|0
1733801300000|2024-12-10 03:28:20|4280.6|4274.6|4279.6|4273.6|4280.6|4274.6|4279.6|4273.6|0
1733801310000|2024-12-10 03:28:30|||||||||3
1733801330000|2024-12-10 03:28:50|4279.3|4273.3|4278.6|4272.6|4279.3|4273.3|4278.6|4272.6|2
1733801340000|2024-12-10 03:29:00|4278.8|4272.8|4278.6|4272.6|4278.8|4272.8|4278.6|4272.6|0
1733801360000|2024-12-10 03:29:20|4278.8|4272.8|4278.6|4272.6|4278.8|4272.8|4278.6|4272.6|0
1733801380000|2024-12-10 03:29:40|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|0
1733801390000|2024-12-10 03:29:50|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.1|4272.1|0
1733801420000|2024-12-10 03:30:20|4278.3|4272.3|4277.8|4271.8|4278.3|4272.3|4277.8|4271.8|0
1733801430000|2024-12-10 03:30:30|4278.3|4272.3|4277.6|4271.6|4278.6|4272.6|4277.6|4271.6|0
1733801440000|2024-12-10 03:30:40|4277.8|4271.8|4277.6|4271.6|4277.8|4271.8|4277.6|4271.6|0
1733801450000|2024-12-10 03:30:50|4277.8|4271.8|4278.6|4272.6|4278.6|4272.6|4277.8|4271.8|0
1733801460000|2024-12-10 03:31:00|4277.8|4271.8|4280.1|4274.1|4280.1|4274.1|4277.8|4271.8|0
1733801470000|2024-12-10 03:31:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|1
1733801520000|2024-12-10 03:32:00|4280.1|4274.1|4279.6|4273.6|4280.1|4274.1|4279.6|4273.6|3
1733801560000|2024-12-10 03:32:40|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|2
1733801590000|2024-12-10 03:33:10|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|2
1733801610000|2024-12-10 03:33:30|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1733801620000|2024-12-10 03:33:40|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4277.8|4271.8|2
1733801630000|2024-12-10 03:33:50|4278.3|4272.3|4278.8|4272.8|4278.8|4272.8|4277.8|4271.8|3
1733801640000|2024-12-10 03:34:00|4278.6|4272.6|4278.6|4272.6|4278.8|4272.8|4278.6|4272.6|0
1733801650000|2024-12-10 03:34:10|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1733801670000|2024-12-10 03:34:30|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|0
1733801700000|2024-12-10 03:35:00|4279.3|4273.3|4279.6|4273.6|4279.6|4273.6|4279.3|4273.3|0
1733801730000|2024-12-10 03:35:30|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|0
1733801760000|2024-12-10 03:36:00|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1733801770000|2024-12-10 03:36:10|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1733801800000|2024-12-10 03:36:40|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1733801810000|2024-12-10 03:36:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1733801830000|2024-12-10 03:37:10|4278.8|4272.8|4279.6|4273.6|4279.6|4273.6|4278.8|4272.8|0
1733801840000|2024-12-10 03:37:20|4279.1|4273.1|4279.3|4273.3|4279.3|4273.3|4278.6|4272.6|0
1733801850000|2024-12-10 03:37:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1733801860000|2024-12-10 03:37:40|4279.3|4273.3|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|0
1733801880000|2024-12-10 03:38:00|4279.3|4273.3|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|0
1733801990000|2024-12-10 03:39:50|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1733802000000|2024-12-10 03:40:00|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1733802010000|2024-12-10 03:40:10|4279.3|4273.3|4279.6|4273.6|4279.6|4273.6|4278.8|4272.8|0
1733802040000|2024-12-10 03:40:40|4279.3|4273.3|4279.1|4273.1|4279.3|4273.3|4279.1|4273.1|0
1733802050000|2024-12-10 03:40:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1733802070000|2024-12-10 03:41:10|4278.1|4272.1|4276.6|4270.6|4278.1|4272.1|4276.6|4270.6|0
1733802080000|2024-12-10 03:41:20|4277.1|4271.1|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|0
1733802090000|2024-12-10 03:41:30|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4277.1|4271.1|0
1733802100000|2024-12-10 03:41:40|4277.3|4271.3|4277.6|4271.6|4277.6|4271.6|4277.3|4271.3|0
1733802110000|2024-12-10 03:41:50|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.3|4272.3|0
1733802130000|2024-12-10 03:42:10|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|0
1733802140000|2024-12-10 03:42:20|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1733802150000|2024-12-10 03:42:30|||||||||3
1733802170000|2024-12-10 03:42:50|4277.3|4271.3|4276.6|4270.6|4277.3|4271.3|4276.6|4270.6|0
1733802200000|2024-12-10 03:43:20|4277.3|4271.3|4278.6|4272.6|4278.6|4272.6|4277.3|4271.3|0
1733802210000|2024-12-10 03:43:30|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1733802220000|2024-12-10 03:43:40|4278.6|4272.6|4279.8|4273.8|4279.8|4273.8|4278.6|4272.6|0
1733802230000|2024-12-10 03:43:50|4279.6|4273.6|4280.1|4274.1|4280.1|4274.1|4279.6|4273.6|0
1733802240000|2024-12-10 03:44:00|4280.3|4274.3|4280.6|4274.6|4281.1|4275.1|4280.3|4274.3|0
1733802270000|2024-12-10 03:44:30|||||||||3
1733802310000|2024-12-10 03:45:10|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1733802320000|2024-12-10 03:45:20|4280.1|4274.1|4280.3|4274.3|4280.3|4274.3|4280.1|4274.1|0
1733802340000|2024-12-10 03:45:40|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1733802370000|2024-12-10 03:46:10|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|1
1733802390000|2024-12-10 03:46:30|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|0
1733802400000|2024-12-10 03:46:40|4279.1|4273.1|4279.6|4273.6|4279.8|4273.8|4279.1|4273.1|5
1733802410000|2024-12-10 03:46:50|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1733802460000|2024-12-10 03:47:40|4280.1|4274.1|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|4
1733802470000|2024-12-10 03:47:50|4280.1|4274.1|4280.3|4274.3|4280.3|4274.3|4280.1|4274.1|0
1733802490000|2024-12-10 03:48:10|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|0
1733802500000|2024-12-10 03:48:20|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|3
1733802510000|2024-12-10 03:48:30|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4279.6|4273.6|4
1733802520000|2024-12-10 03:48:40|4279.3|4273.3|4278.6|4272.6|4279.3|4273.3|4278.6|4272.6|0
1733802590000|2024-12-10 03:49:50|||||||||2
1733802610000|2024-12-10 03:50:10|4278.9|4272.9|4279.6|4273.6|4279.6|4273.6|4278.9|4272.9|0
1733802630000|2024-12-10 03:50:30|4280.1|4274.1|4280.3|4274.3|4280.3|4274.3|4280.1|4274.1|0
1733802700000|2024-12-10 03:51:40|||||||||3
1733802720000|2024-12-10 03:52:00|4279.3|4273.3|4278.6|4272.6|4279.3|4273.3|4278.6|4272.6|0
1733802730000|2024-12-10 03:52:10|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|0
1733802800000|2024-12-10 03:53:20|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1733802810000|2024-12-10 03:53:30|4278.6|4272.6|4279.3|4273.3|4279.3|4273.3|4278.6|4272.6|1
1733802830000|2024-12-10 03:53:50|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|0
1733802840000|2024-12-10 03:54:00|4278.6|4272.6|4279.1|4273.1|4279.1|4273.1|4278.6|4272.6|0
1733802850000|2024-12-10 03:54:10|4278.6|4272.6|4278.6|4272.6|4279.3|4273.3|4278.6|4272.6|0
1733802870000|2024-12-10 03:54:30|4278.8|4272.8|4278.6|4272.6|4278.8|4272.8|4278.6|4272.6|0
1733802880000|2024-12-10 03:54:40|4278.8|4272.8|4279.3|4273.3|4279.3|4273.3|4278.8|4272.8|3
1733802900000|2024-12-10 03:55:00|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|4278.6|4272.6|1
1733802920000|2024-12-10 03:55:20|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|4278.3|4272.3|0
1733802950000|2024-12-10 03:55:50|4278.6|4272.6|4278.3|4272.3|4278.6|4272.6|4278.3|4272.3|0
1733802960000|2024-12-10 03:56:00|4278.6|4272.6|4277.1|4271.1|4278.6|4272.6|4277.1|4271.1|1
1733802970000|2024-12-10 03:56:10|4276.1|4270.1|4274.6|4268.6|4276.1|4270.1|4273.1|4267.1|3
1733802990000|2024-12-10 03:56:30|4274.8|4268.8|4273.6|4267.6|4275.6|4269.6|4273.6|4267.6|0
1733803020000|2024-12-10 03:57:00|4273.8|4267.8|4273.6|4267.6|4273.8|4267.8|4273.6|4267.6|0
1733803030000|2024-12-10 03:57:10|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|3
1733803040000|2024-12-10 03:57:20|4274.1|4268.1|4274.6|4268.6|4274.6|4268.6|4274.1|4268.1|0
1733803080000|2024-12-10 03:58:00|||||||||1
1733803100000|2024-12-10 03:58:20|||||||||3
1733803110000|2024-12-10 03:58:30|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|0
1733803120000|2024-12-10 03:58:40|4274.4|4268.4|4274.1|4268.1|4274.4|4268.4|4274.1|4268.1|0
1733803130000|2024-12-10 03:58:50|4273.9|4267.9|4274.1|4268.1|4274.4|4268.4|4273.9|4267.9|0
1733803140000|2024-12-10 03:59:00|4273.6|4267.6|4274.4|4268.4|4274.4|4268.4|4273.6|4267.6|0
1733803150000|2024-12-10 03:59:10|4273.9|4267.9|4273.6|4267.6|4273.9|4267.9|4273.6|4267.6|0
1733803190000|2024-12-10 03:59:50|4273.9|4267.9|4274.1|4268.1|4274.1|4268.1|4273.9|4267.9|0
1733803200000|2024-12-10 04:00:00|4273.6|4267.6|4274.6|4268.6|4274.6|4268.6|4273.6|4267.6|0
1733803210000|2024-12-10 04:00:10|||||||||2
1733803230000|2024-12-10 04:00:30|||||||||2
1733803250000|2024-12-10 04:00:50|4274.4|4268.4|4273.6|4267.6|4274.4|4268.4|4273.6|4267.6|0
1733803350000|2024-12-10 04:02:30|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|2
1733803360000|2024-12-10 04:02:40|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|0
1733803370000|2024-12-10 04:02:50|4271.4|4265.4|4271.1|4265.1|4271.4|4265.4|4270.9|4264.9|5
1733803380000|2024-12-10 04:03:00|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1733803420000|2024-12-10 04:03:40|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1733803430000|2024-12-10 04:03:50|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4268.9|4262.9|4
1733803450000|2024-12-10 04:04:10|4269.4|4263.4|4267.6|4261.6|4269.4|4263.4|4267.6|4261.6|5
1733803480000|2024-12-10 04:04:40|4267.4|4261.4|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|0
1733803500000|2024-12-10 04:05:00|4267.2|4261.2|4266.6|4260.6|4267.2|4261.2|4266.6|4260.6|0
1733803510000|2024-12-10 04:05:10|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1733803520000|2024-12-10 04:05:20|4266.1|4260.1|4265.6|4259.6|4266.1|4260.1|4265.6|4259.6|2
1733803530000|2024-12-10 04:05:30|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1733803540000|2024-12-10 04:05:40|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4265.4|4259.4|1
1733803550000|2024-12-10 04:05:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1733803560000|2024-12-10 04:06:00|4266.4|4260.4|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1733803570000|2024-12-10 04:06:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1733803580000|2024-12-10 04:06:20|4266.6|4260.6|4267.4|4261.4|4267.4|4261.4|4266.6|4260.6|0
1733803590000|2024-12-10 04:06:30|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1733803600000|2024-12-10 04:06:40|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.1|4260.1|3
1733803610000|2024-12-10 04:06:50|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|0
1733803620000|2024-12-10 04:07:00|4267.1|4261.1|4267.4|4261.4|4267.4|4261.4|4266.6|4260.6|0
1733803630000|2024-12-10 04:07:10|||||||||3
1733803640000|2024-12-10 04:07:20|4267.6|4261.6|4268.4|4262.4|4268.4|4262.4|4267.6|4261.6|1
1733803650000|2024-12-10 04:07:30|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4268.1|4262.1|0
1733803690000|2024-12-10 04:08:10|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4
1733803750000|2024-12-10 04:09:10|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|0
1733803760000|2024-12-10 04:09:20|4268.1|4262.1|4266.4|4260.4|4268.6|4262.6|4266.4|4260.4|2
1733803770000|2024-12-10 04:09:30|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|1
1733803800000|2024-12-10 04:10:00|4267.4|4261.4|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|0
1733803820000|2024-12-10 04:10:20|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4267.6|4261.6|0
1733803860000|2024-12-10 04:11:00|4268.9|4262.9|4269.1|4263.1|4269.1|4263.1|4268.9|4262.9|0
1733803900000|2024-12-10 04:11:40|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1733803940000|2024-12-10 04:12:20|4267.6|4261.6|4268.6|4262.6|4268.6|4262.6|4267.6|4261.6|1
1733803950000|2024-12-10 04:12:30|||||||||3
1733803970000|2024-12-10 04:12:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1733804030000|2024-12-10 04:13:50|||||||||3
1733804040000|2024-12-10 04:14:00|4269.4|4263.4|4268.6|4262.6|4269.4|4263.4|4268.6|4262.6|1
1733804050000|2024-12-10 04:14:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1733804060000|2024-12-10 04:14:20|4268.1|4262.1|4269.4|4263.4|4269.4|4263.4|4268.1|4262.1|3
1733804070000|2024-12-10 04:14:30|||||||||2
1733804110000|2024-12-10 04:15:10|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1733804130000|2024-12-10 04:15:30|4269.4|4263.4|4268.6|4262.6|4269.4|4263.4|4268.6|4262.6|1
1733804150000|2024-12-10 04:15:50|4268.4|4262.4|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|1
1733804190000|2024-12-10 04:16:30|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|2
1733804200000|2024-12-10 04:16:40|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1733804210000|2024-12-10 04:16:50|4269.9|4263.9|4270.9|4264.9|4270.9|4264.9|4269.9|4263.9|0
1733804220000|2024-12-10 04:17:00|4270.6|4264.6|4270.6|4264.6|4270.9|4264.9|4270.6|4264.6|1
1733804230000|2024-12-10 04:17:10|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1733804250000|2024-12-10 04:17:30|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1733804330000|2024-12-10 04:18:50|||||||||3
1733804340000|2024-12-10 04:19:00|4269.1|4263.1|4268.9|4262.9|4269.1|4263.1|4268.9|4262.9|0
1733804350000|2024-12-10 04:19:10|4268.6|4262.6|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|0
1733804370000|2024-12-10 04:19:30|||||||||2
1733804420000|2024-12-10 04:20:20|4268.8|4262.8|4269.4|4263.4|4269.4|4263.4|4268.8|4262.8|1
1733804430000|2024-12-10 04:20:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1733804440000|2024-12-10 04:20:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1733804450000|2024-12-10 04:20:50|4269.6|4263.6|4266.6|4260.6|4269.6|4263.6|4266.6|4260.6|2
1733804470000|2024-12-10 04:21:10|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1733804490000|2024-12-10 04:21:30|||||||||3
1733804510000|2024-12-10 04:21:50|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|0
1733804520000|2024-12-10 04:22:00|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.6|4261.6|0
1733804560000|2024-12-10 04:22:40|||||||||1
1733804600000|2024-12-10 04:23:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1733804630000|2024-12-10 04:23:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1733804650000|2024-12-10 04:24:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1733804660000|2024-12-10 04:24:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1733804670000|2024-12-10 04:24:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|3
1733804700000|2024-12-10 04:25:00|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1733804710000|2024-12-10 04:25:10|4267.6|4261.6|4268.4|4262.4|4268.4|4262.4|4267.6|4261.6|0
1733804720000|2024-12-10 04:25:20|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1733804750000|2024-12-10 04:25:50|4269.1|4263.1|4267.6|4261.6|4269.1|4263.1|4267.6|4261.6|0
1733804760000|2024-12-10 04:26:00|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1733804790000|2024-12-10 04:26:30|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1733804800000|2024-12-10 04:26:40|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1733804810000|2024-12-10 04:26:50|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|0
1733804820000|2024-12-10 04:27:00|||||||||3
1733804830000|2024-12-10 04:27:10|4267.9|4261.9|4268.1|4262.1|4268.4|4262.4|4267.9|4261.9|0
1733804840000|2024-12-10 04:27:20|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1733804910000|2024-12-10 04:28:30|4268.1|4262.1|4267.9|4261.9|4268.1|4262.1|4267.9|4261.9|0
1733804920000|2024-12-10 04:28:40|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1733804930000|2024-12-10 04:28:50|4267.4|4261.4|4265.4|4259.4|4267.4|4261.4|4265.4|4259.4|1
1733804940000|2024-12-10 04:29:00|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.4|4259.4|0
1733804950000|2024-12-10 04:29:10|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4265.4|4259.4|0
1733804970000|2024-12-10 04:29:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1733804980000|2024-12-10 04:29:40|4265.6|4259.6|4266.4|4260.4|4266.4|4260.4|4265.6|4259.6|0
1733804990000|2024-12-10 04:29:50|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|2
1733805000000|2024-12-10 04:30:00|4267.1|4261.1|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|0
1733805020000|2024-12-10 04:30:20|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|1
1733805060000|2024-12-10 04:31:00|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|3
1733805070000|2024-12-10 04:31:10|4266.5|4260.5|4265.9|4259.9|4266.5|4260.5|4265.9|4259.9|2
1733805080000|2024-12-10 04:31:20|4265.6|4259.6|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|0
1733805120000|2024-12-10 04:32:00|||||||||2
1733805130000|2024-12-10 04:32:10|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|8
1733805150000|2024-12-10 04:32:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|9
1733805160000|2024-12-10 04:32:40|||||||||4
1733805170000|2024-12-10 04:32:50|4264.6|4258.6|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|4
1733805190000|2024-12-10 04:33:10|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|1
1733805200000|2024-12-10 04:33:20|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1733805210000|2024-12-10 04:33:30|||||||||2
1733805220000|2024-12-10 04:33:40|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1733805240000|2024-12-10 04:34:00|4263.9|4257.9|4264.1|4258.1|4264.1|4258.1|4263.9|4257.9|1
1733805280000|2024-12-10 04:34:40|4263.9|4257.9|4263.6|4257.6|4263.9|4257.9|4263.6|4257.6|0
1733805290000|2024-12-10 04:34:50|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|20
1733805300000|2024-12-10 04:35:00|4264.6|4258.6|4270.6|4264.6|4270.6|4264.6|4264.4|4258.4|78
1733805310000|2024-12-10 04:35:10|4272.6|4266.6|4271.4|4265.4|4273.4|4267.4|4271.4|4265.4|23
1733805320000|2024-12-10 04:35:20|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1733805350000|2024-12-10 04:35:50|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1733805370000|2024-12-10 04:36:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|2
1733805380000|2024-12-10 04:36:20|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1733805390000|2024-12-10 04:36:30|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1733805410000|2024-12-10 04:36:50|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|3
1733805440000|2024-12-10 04:37:20|4270.1|4264.1|4270.4|4264.4|4270.4|4264.4|4270.1|4264.1|0
1733805450000|2024-12-10 04:37:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|2
1733805460000|2024-12-10 04:37:40|4268.3|4262.3|4267.4|4261.4|4268.4|4262.4|4267.4|4261.4|5
1733805470000|2024-12-10 04:37:50|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1733805480000|2024-12-10 04:38:00|4267.9|4261.9|4268.1|4262.1|4268.1|4262.1|4267.9|4261.9|1
1733805490000|2024-12-10 04:38:10|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|1
1733805500000|2024-12-10 04:38:20|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|1
1733805510000|2024-12-10 04:38:30|4267.7|4261.7|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|3
1733805520000|2024-12-10 04:38:40|4266.4|4260.4|4266.1|4260.1|4266.4|4260.4|4266.1|4260.1|2
1733805550000|2024-12-10 04:39:10|4265.4|4259.4|4264.6|4258.6|4265.4|4259.4|4264.6|4258.6|18
1733805570000|2024-12-10 04:39:30|4264.4|4258.4|4264.1|4258.1|4264.4|4258.4|4264.1|4258.1|1
1733805580000|2024-12-10 04:39:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|2
1733805590000|2024-12-10 04:39:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1733805600000|2024-12-10 04:40:00|||||||||2
1733805610000|2024-12-10 04:40:10|4264.1|4258.1|4263.8|4257.8|4264.1|4258.1|4263.8|4257.8|4
1733805620000|2024-12-10 04:40:20|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|1
1733805670000|2024-12-10 04:41:10|||||||||1
1733805690000|2024-12-10 04:41:30|||||||||1
1733805720000|2024-12-10 04:42:00|4264.4|4258.4|4264.1|4258.1|4264.4|4258.4|4264.1|4258.1|6
1733805840000|2024-12-10 04:44:00|||||||||2
1733805850000|2024-12-10 04:44:10|4264.4|4258.4|4264.1|4258.1|4264.4|4258.4|4264.1|4258.1|0
1733805920000|2024-12-10 04:45:20|4264.4|4258.4|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|0
1733805930000|2024-12-10 04:45:30|4264.6|4258.6|4264.4|4258.4|4264.6|4258.6|4264.1|4258.1|1
1733805950000|2024-12-10 04:45:50|||||||||1
1733805960000|2024-12-10 04:46:00|||||||||3
1733805970000|2024-12-10 04:46:10|||||||||1
1733806000000|2024-12-10 04:46:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1733806070000|2024-12-10 04:47:50|||||||||1
1733806080000|2024-12-10 04:48:00|||||||||1
1733806090000|2024-12-10 04:48:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|1
1733806100000|2024-12-10 04:48:20|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1733806110000|2024-12-10 04:48:30|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|3
1733806120000|2024-12-10 04:48:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1733806140000|2024-12-10 04:49:00|||||||||2
1733806150000|2024-12-10 04:49:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1733806180000|2024-12-10 04:49:40|4265.4|4259.4|4265.7|4259.7|4265.7|4259.7|4265.4|4259.4|1
1733806190000|2024-12-10 04:49:50|||||||||1
1733806240000|2024-12-10 04:50:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4
1733806250000|2024-12-10 04:50:50|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1733806270000|2024-12-10 04:51:10|||||||||1
1733806280000|2024-12-10 04:51:20|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|1
1733806290000|2024-12-10 04:51:30|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1733806310000|2024-12-10 04:51:50|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1733806380000|2024-12-10 04:53:00|4266.4|4260.4|4265.9|4259.9|4266.4|4260.4|4265.9|4259.9|2
1733806390000|2024-12-10 04:53:10|4266.1|4260.1|4265.7|4259.7|4266.1|4260.1|4265.7|4259.7|0
1733806420000|2024-12-10 04:53:40|4266.4|4260.4|4267.2|4261.2|4267.2|4261.2|4266.4|4260.4|1
1733806430000|2024-12-10 04:53:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1733806480000|2024-12-10 04:54:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1733806490000|2024-12-10 04:54:50|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|1
1733806520000|2024-12-10 04:55:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1733806550000|2024-12-10 04:55:50|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1733806580000|2024-12-10 04:56:20|4266.4|4260.4|4266.7|4260.7|4266.7|4260.7|4266.4|4260.4|1
1733806610000|2024-12-10 04:56:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1733806620000|2024-12-10 04:57:00|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1733806650000|2024-12-10 04:57:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1733806700000|2024-12-10 04:58:20|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|2
1733806730000|2024-12-10 04:58:50|4266.9|4260.9|4267.2|4261.2|4267.2|4261.2|4266.9|4260.9|0
1733806740000|2024-12-10 04:59:00|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|4266.7|4260.7|0
1733806750000|2024-12-10 04:59:10|4265.9|4259.9|4265.7|4259.7|4265.9|4259.9|4265.7|4259.7|0
1733806790000|2024-12-10 04:59:50|4265.4|4259.4|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|2
1733806800000|2024-12-10 05:00:00|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|1
1733806840000|2024-12-10 05:00:40|4264.9|4258.9|4264.7|4258.7|4265.4|4259.4|4264.7|4258.7|1
1733806900000|2024-12-10 05:01:40|||||||||3
1733806940000|2024-12-10 05:02:20|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|4
1733806950000|2024-12-10 05:02:30|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|0
1733806960000|2024-12-10 05:02:40|4263.4|4257.4|4262.7|4256.7|4263.4|4257.4|4262.7|4256.7|1
1733806990000|2024-12-10 05:03:10|||||||||1
1733807050000|2024-12-10 05:04:10|||||||||1
1733807070000|2024-12-10 05:04:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1733807080000|2024-12-10 05:04:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733807120000|2024-12-10 05:05:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1733807150000|2024-12-10 05:05:50|4262.9|4256.9|4261.9|4255.9|4263.2|4257.2|4261.9|4255.9|4
1733807160000|2024-12-10 05:06:00|||||||||1
1733807180000|2024-12-10 05:06:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|3
1733807190000|2024-12-10 05:06:30|4261.1|4255.1|4260.7|4254.7|4261.1|4255.1|4260.7|4254.7|1
1733807200000|2024-12-10 05:06:40|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|0
1733807210000|2024-12-10 05:06:50|4260.9|4254.9|4260.4|4254.4|4261.1|4255.1|4260.4|4254.4|1
1733807220000|2024-12-10 05:07:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1733807230000|2024-12-10 05:07:10|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1733807240000|2024-12-10 05:07:20|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|2
1733807250000|2024-12-10 05:07:30|4259.4|4253.4|4259.7|4253.7|4259.7|4253.7|4259.4|4253.4|1
1733807270000|2024-12-10 05:07:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|0
1733807280000|2024-12-10 05:08:00|4260.7|4254.7|4260.9|4254.9|4260.9|4254.9|4260.7|4254.7|1
1733807290000|2024-12-10 05:08:10|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|0
1733807300000|2024-12-10 05:08:20|||||||||1
1733807320000|2024-12-10 05:08:40|4259.9|4253.9|4260.7|4254.7|4260.7|4254.7|4259.9|4253.9|3
1733807360000|2024-12-10 05:09:20|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.7|4254.7|1
1733807370000|2024-12-10 05:09:30|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1733807380000|2024-12-10 05:09:40|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1733807390000|2024-12-10 05:09:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1733807400000|2024-12-10 05:10:00|4260.4|4254.4|4260.7|4254.7|4260.7|4254.7|4260.4|4254.4|0
1733807410000|2024-12-10 05:10:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1733807420000|2024-12-10 05:10:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|1
1733807470000|2024-12-10 05:11:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1733807480000|2024-12-10 05:11:20|4260.7|4254.7|4261.4|4255.4|4261.4|4255.4|4260.7|4254.7|0
1733807520000|2024-12-10 05:12:00|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|1
1733807530000|2024-12-10 05:12:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1733807550000|2024-12-10 05:12:30|4261.1|4255.1|4261.9|4255.9|4261.9|4255.9|4261.1|4255.1|0
1733807560000|2024-12-10 05:12:40|4262.1|4256.1|4261.1|4255.1|4262.4|4256.4|4261.1|4255.1|1
1733807570000|2024-12-10 05:12:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1733807580000|2024-12-10 05:13:00|4261.6|4255.6|4261.1|4255.1|4261.6|4255.6|4261.1|4255.1|0
1733807650000|2024-12-10 05:14:10|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1733807700000|2024-12-10 05:15:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|2
1733807710000|2024-12-10 05:15:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733807890000|2024-12-10 05:18:10|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|1
1733807900000|2024-12-10 05:18:20|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|1
1733807920000|2024-12-10 05:18:40|4260.8|4254.8|4261.1|4255.1|4261.1|4255.1|4260.8|4254.8|1
1733807950000|2024-12-10 05:19:10|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.1|4254.1|1
1733807960000|2024-12-10 05:19:20|4260.1|4254.1|4260.1|4254.1|4260.4|4254.4|4260.1|4254.1|2
1733807980000|2024-12-10 05:19:40|4259.9|4253.9|4260.1|4254.1|4260.1|4254.1|4259.9|4253.9|0
1733808010000|2024-12-10 05:20:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|2
1733808080000|2024-12-10 05:21:20|||||||||1
1733808110000|2024-12-10 05:21:50|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1733808130000|2024-12-10 05:22:10|4261.1|4255.1|4260.7|4254.7|4261.1|4255.1|4260.7|4254.7|1
1733808170000|2024-12-10 05:22:50|4260.9|4254.9|4261.1|4255.1|4261.1|4255.1|4260.9|4254.9|0
1733808190000|2024-12-10 05:23:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1733808220000|2024-12-10 05:23:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1733808240000|2024-12-10 05:24:00|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|2
1733808300000|2024-12-10 05:25:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1733808350000|2024-12-10 05:25:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733808380000|2024-12-10 05:26:20|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733808440000|2024-12-10 05:27:20|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1733808460000|2024-12-10 05:27:40|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259.6|4253.6|0
1733808470000|2024-12-10 05:27:50|4259.9|4253.9|4260.1|4254.1|4260.1|4254.1|4259.9|4253.9|1
1733808480000|2024-12-10 05:28:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|0
1733808530000|2024-12-10 05:28:50|4259.8|4253.8|4254.4|4248.4|4259.8|4253.8|4254.4|4248.4|63
1733808540000|2024-12-10 05:29:00|4254.6|4248.6|4254.4|4248.4|4255.1|4249.1|4254.4|4248.4|9
1733808560000|2024-12-10 05:29:20|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1733808570000|2024-12-10 05:29:30|||||||||2
1733808580000|2024-12-10 05:29:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1733808590000|2024-12-10 05:29:50|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|3
1733808600000|2024-12-10 05:30:00|4253.4|4247.4|4253.4|4247.4|4254.1|4248.1|4253.2|4247.2|3
1733808610000|2024-12-10 05:30:10|4253.7|4247.7|4252.4|4246.4|4253.7|4247.7|4252.4|4246.4|2
1733808620000|2024-12-10 05:30:20|4251.4|4245.4|4251.4|4245.4|4252.1|4246.1|4251.4|4245.4|4
1733808630000|2024-12-10 05:30:30|4252.1|4246.1|4251.7|4245.7|4252.1|4246.1|4251.7|4245.7|0
1733808640000|2024-12-10 05:30:40|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733808660000|2024-12-10 05:31:00|4250.4|4244.4|4249.1|4243.1|4250.4|4244.4|4249.1|4243.1|25
1733808670000|2024-12-10 05:31:10|4248.6|4242.6|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|7
1733808680000|2024-12-10 05:31:20|4248.6|4242.6|4248.4|4242.4|4249.1|4243.1|4247.6|4241.6|15
1733808690000|2024-12-10 05:31:30|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|2
1733808700000|2024-12-10 05:31:40|4248.7|4242.7|4249.4|4243.4|4249.4|4243.4|4248.7|4242.7|2
1733808710000|2024-12-10 05:31:50|4249.6|4243.6|4250.4|4244.4|4250.4|4244.4|4249.4|4243.4|2
1733808720000|2024-12-10 05:32:00|||||||||1
1733808740000|2024-12-10 05:32:20|4251.4|4245.4|4252.4|4246.4|4252.4|4246.4|4251.4|4245.4|10
1733808750000|2024-12-10 05:32:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1733808760000|2024-12-10 05:32:40|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4253.1|4247.1|0
1733808770000|2024-12-10 05:32:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1733808780000|2024-12-10 05:33:00|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|3
1733808800000|2024-12-10 05:33:20|4254.6|4248.6|4254.4|4248.4|4254.6|4248.6|4254.4|4248.4|3
1733808820000|2024-12-10 05:33:40|4254.1|4248.1|4254.4|4248.4|4254.4|4248.4|4254.1|4248.1|0
1733808840000|2024-12-10 05:34:00|4253.6|4247.6|4253.4|4247.4|4253.6|4247.6|4253.4|4247.4|2
1733808850000|2024-12-10 05:34:10|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1733808860000|2024-12-10 05:34:20|4253.7|4247.7|4252.4|4246.4|4253.7|4247.7|4252.4|4246.4|1
1733808870000|2024-12-10 05:34:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1733808880000|2024-12-10 05:34:40|4252.8|4246.8|4253.1|4247.1|4253.1|4247.1|4252.8|4246.8|1
1733808890000|2024-12-10 05:34:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|0
1733808900000|2024-12-10 05:35:00|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|1
1733808910000|2024-12-10 05:35:10|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|2
1733808920000|2024-12-10 05:35:20|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733808930000|2024-12-10 05:35:30|4252.6|4246.6|4252.9|4246.9|4252.9|4246.9|4252.6|4246.6|1
1733808940000|2024-12-10 05:35:40|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1733808950000|2024-12-10 05:35:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733808960000|2024-12-10 05:36:00|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|0
1733808970000|2024-12-10 05:36:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733808990000|2024-12-10 05:36:30|4254.1|4248.1|4253.9|4247.9|4254.1|4248.1|4253.9|4247.9|0
1733809000000|2024-12-10 05:36:40|4254.1|4248.1|4253.9|4247.9|4254.1|4248.1|4253.9|4247.9|0
1733809020000|2024-12-10 05:37:00|4254.1|4248.1|4253.4|4247.4|4254.1|4248.1|4253.1|4247.1|0
1733809030000|2024-12-10 05:37:10|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4253.1|4247.1|0
1733809040000|2024-12-10 05:37:20|4253.8|4247.8|4253.7|4247.7|4254.4|4248.4|4253.7|4247.7|1
1733809050000|2024-12-10 05:37:30|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|0
1733809060000|2024-12-10 05:37:40|4254.6|4248.6|4254.4|4248.4|4254.6|4248.6|4254.4|4248.4|0
1733809080000|2024-12-10 05:38:00|4254.1|4248.1|4254.4|4248.4|4254.4|4248.4|4254.1|4248.1|1
1733809160000|2024-12-10 05:39:20|4254.1|4248.1|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|1
1733809170000|2024-12-10 05:39:30|4253.7|4247.7|4253.9|4247.9|4254.4|4248.4|4253.7|4247.7|1
1733809180000|2024-12-10 05:39:40|4254.1|4248.1|4253.9|4247.9|4254.1|4248.1|4253.9|4247.9|0
1733809190000|2024-12-10 05:39:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1733809200000|2024-12-10 05:40:00|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|1
1733809210000|2024-12-10 05:40:10|||||||||1
1733809230000|2024-12-10 05:40:30|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|1
1733809240000|2024-12-10 05:40:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|1
1733809250000|2024-12-10 05:40:50|4254.1|4248.1|4254.1|4248.1|4254.4|4248.4|4253.9|4247.9|0
1733809260000|2024-12-10 05:41:00|4253.9|4247.9|4253.1|4247.1|4253.9|4247.9|4252.9|4246.9|1
1733809270000|2024-12-10 05:41:10|4252.9|4246.9|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|1
1733809280000|2024-12-10 05:41:20|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4253.1|4247.1|0
1733809300000|2024-12-10 05:41:40|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1733809310000|2024-12-10 05:41:50|4252.9|4246.9|4252.6|4246.6|4252.9|4246.9|4252.6|4246.6|0
1733809320000|2024-12-10 05:42:00|4252.9|4246.9|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|3
1733809370000|2024-12-10 05:42:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1733809380000|2024-12-10 05:43:00|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|0
1733809390000|2024-12-10 05:43:10|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|0
1733809400000|2024-12-10 05:43:20|4254.6|4248.6|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|1
1733809410000|2024-12-10 05:43:30|4254.9|4248.9|4251.1|4245.1|4254.9|4248.9|4251.1|4245.1|3
1733809420000|2024-12-10 05:43:40|||||||||4
1733809490000|2024-12-10 05:44:50|||||||||1
1733809500000|2024-12-10 05:45:00|4250.4|4244.4|4249.6|4243.6|4250.6|4244.6|4249.6|4243.6|6
1733809510000|2024-12-10 05:45:10|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|5
1733809520000|2024-12-10 05:45:20|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|0
1733809540000|2024-12-10 05:45:40|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1733809570000|2024-12-10 05:46:10|4250.6|4244.6|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|0
1733809640000|2024-12-10 05:47:20|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|1
1733809680000|2024-12-10 05:48:00|4251.6|4245.6|4250.6|4244.6|4251.6|4245.6|4250.4|4244.4|1
1733809690000|2024-12-10 05:48:10|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4
1733809750000|2024-12-10 05:49:10|4251.4|4245.4|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|2
1733809760000|2024-12-10 05:49:20|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|1
1733809770000|2024-12-10 05:49:30|4250.4|4244.4|4250.1|4244.1|4250.4|4244.4|4250.1|4244.1|1
1733809800000|2024-12-10 05:50:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|1
1733809810000|2024-12-10 05:50:10|4251.5|4245.5|4252.1|4246.1|4252.1|4246.1|4251.5|4245.5|4
1733809820000|2024-12-10 05:50:20|4251.4|4245.4|4252.1|4246.1|4252.1|4246.1|4251.4|4245.4|0
1733809830000|2024-12-10 05:50:30|4251.9|4245.9|4252.1|4246.1|4252.1|4246.1|4251.1|4245.1|1
1733809840000|2024-12-10 05:50:40|4251.4|4245.4|4252.1|4246.1|4252.1|4246.1|4251.4|4245.4|0
1733809850000|2024-12-10 05:50:50|4251.9|4245.9|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|0
1733809860000|2024-12-10 05:51:00|4251.7|4245.7|4251.1|4245.1|4251.7|4245.7|4251.1|4245.1|0
1733809870000|2024-12-10 05:51:10|4251.4|4245.4|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|1
1733809890000|2024-12-10 05:51:30|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1733809900000|2024-12-10 05:51:40|4251.9|4245.9|4251.6|4245.6|4251.9|4245.9|4251.6|4245.6|2
1733809910000|2024-12-10 05:51:50|4251.4|4245.4|4250.4|4244.4|4251.4|4245.4|4250.1|4244.1|1
1733809920000|2024-12-10 05:52:00|4250.7|4244.7|4251.1|4245.1|4251.1|4245.1|4250.7|4244.7|0
1733809930000|2024-12-10 05:52:10|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|0
1733809940000|2024-12-10 05:52:20|4250.7|4244.7|4250.7|4244.7|4251.1|4245.1|4250.7|4244.7|1
1733809950000|2024-12-10 05:52:30|4251.1|4245.1|4250.4|4244.4|4251.1|4245.1|4250.1|4244.1|0
1733809960000|2024-12-10 05:52:40|||||||||3
1733809970000|2024-12-10 05:52:50|4250.1|4244.1|4249.9|4243.9|4250.1|4244.1|4249.9|4243.9|1
1733809980000|2024-12-10 05:53:00|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|0
1733809990000|2024-12-10 05:53:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733810000000|2024-12-10 05:53:20|4250.7|4244.7|4251.4|4245.4|4251.4|4245.4|4250.7|4244.7|3
1733810020000|2024-12-10 05:53:40|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1733810060000|2024-12-10 05:54:20|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1733810070000|2024-12-10 05:54:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1733810080000|2024-12-10 05:54:40|4249.6|4243.6|4249.6|4243.6|4249.9|4243.9|4249.6|4243.6|0
1733810090000|2024-12-10 05:54:50|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|13
1733810100000|2024-12-10 05:55:00|4248.9|4242.9|4248.6|4242.6|4248.9|4242.9|4248.6|4242.6|0
1733810110000|2024-12-10 05:55:10|4248.4|4242.4|4248.6|4242.6|4248.6|4242.6|4248.1|4242.1|0
1733810140000|2024-12-10 05:55:40|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|4
1733810150000|2024-12-10 05:55:50|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|0
1733810160000|2024-12-10 05:56:00|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|1
1733810170000|2024-12-10 05:56:10|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|0
1733810190000|2024-12-10 05:56:30|4250.9|4244.9|4251.1|4245.1|4251.1|4245.1|4250.9|4244.9|2
1733810200000|2024-12-10 05:56:40|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4251.9|4245.9|0
1733810210000|2024-12-10 05:56:50|4251.9|4245.9|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|0
1733810220000|2024-12-10 05:57:00|4252.4|4246.4|4252.4|4246.4|4252.6|4246.6|4252.1|4246.1|0
1733810230000|2024-12-10 05:57:10|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|0
1733810240000|2024-12-10 05:57:20|||||||||1
1733810260000|2024-12-10 05:57:40|4251.9|4245.9|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|1
1733810270000|2024-12-10 05:57:50|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|0
1733810280000|2024-12-10 05:58:00|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|2
1733810300000|2024-12-10 05:58:20|4252.4|4246.4|4251.1|4245.1|4252.4|4246.4|4251.1|4245.1|3
1733810310000|2024-12-10 05:58:30|4251.4|4245.4|4251.4|4245.4|4251.6|4245.6|4251.1|4245.1|0
1733810320000|2024-12-10 05:58:40|4251.6|4245.6|4251.6|4245.6|4252.1|4246.1|4251.4|4245.4|2
1733810330000|2024-12-10 05:58:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733810340000|2024-12-10 05:59:00|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|1
1733810350000|2024-12-10 05:59:10|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|0
1733810360000|2024-12-10 05:59:20|4253.1|4247.1|4252.4|4246.4|4253.4|4247.4|4252.4|4246.4|2
1733810370000|2024-12-10 05:59:30|4252.9|4246.9|4253.4|4247.4|4253.4|4247.4|4252.4|4246.4|0
1733810380000|2024-12-10 05:59:40|4253.9|4247.9|4254.1|4248.1|4254.4|4248.4|4253.9|4247.9|2
1733810390000|2024-12-10 05:59:50|4253.9|4247.9|4253.4|4247.4|4253.9|4247.9|4253.4|4247.4|1
1733810400000|2024-12-10 06:00:00|4253.7|4247.7|4253.9|4247.9|4254.1|4248.1|4253.7|4247.7|1
1733810410000|2024-12-10 06:00:10|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.7|4247.7|0
1733810420000|2024-12-10 06:00:20|4253.9|4247.9|4254.7|4248.7|4254.9|4248.9|4253.4|4247.4|3
1733810430000|2024-12-10 06:00:30|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|2
1733810440000|2024-12-10 06:00:40|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1733810460000|2024-12-10 06:01:00|4256|4250|4253.9|4247.9|4256|4250|4253.9|4247.9|4
1733810470000|2024-12-10 06:01:10|4253.7|4247.7|4252.7|4246.7|4253.7|4247.7|4252.7|4246.7|0
1733810480000|2024-12-10 06:01:20|4252.1|4246.1|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|1
1733810490000|2024-12-10 06:01:30|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.4|4245.4|0
1733810510000|2024-12-10 06:01:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733810520000|2024-12-10 06:02:00|4251.2|4245.2|4250.4|4244.4|4251.2|4245.2|4250.4|4244.4|1
1733810530000|2024-12-10 06:02:10|4249.9|4243.9|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|0
1733810550000|2024-12-10 06:02:30|4248.9|4242.9|4248.4|4242.4|4248.9|4242.9|4248.1|4242.1|0
1733810560000|2024-12-10 06:02:40|4248.1|4242.1|4248.6|4242.6|4248.9|4242.9|4248.1|4242.1|0
1733810570000|2024-12-10 06:02:50|4248.9|4242.9|4248.4|4242.4|4248.9|4242.9|4248.1|4242.1|0
1733810580000|2024-12-10 06:03:00|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1733810590000|2024-12-10 06:03:10|4248.4|4242.4|4248.9|4242.9|4249.1|4243.1|4248.4|4242.4|0
1733810600000|2024-12-10 06:03:20|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|4
1733810610000|2024-12-10 06:03:30|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|0
1733810620000|2024-12-10 06:03:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733810630000|2024-12-10 06:03:50|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|0
1733810640000|2024-12-10 06:04:00|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733810650000|2024-12-10 06:04:10|4250.1|4244.1|4250.9|4244.9|4250.9|4244.9|4250.1|4244.1|1
1733810660000|2024-12-10 06:04:20|4250.4|4244.4|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|0
1733810670000|2024-12-10 06:04:30|4250.2|4244.2|4250.4|4244.4|4250.4|4244.4|4250.2|4244.2|0
1733810680000|2024-12-10 06:04:40|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1733810690000|2024-12-10 06:04:50|4250.4|4244.4|4250.2|4244.2|4250.4|4244.4|4250.2|4244.2|0
1733810700000|2024-12-10 06:05:00|4250.4|4244.4|4250.7|4244.7|4250.7|4244.7|4250.4|4244.4|0
1733810710000|2024-12-10 06:05:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733810730000|2024-12-10 06:05:30|4249.9|4243.9|4249.1|4243.1|4249.9|4243.9|4248.1|4242.1|8
1733810750000|2024-12-10 06:05:50|4249.7|4243.7|4250.1|4244.1|4250.1|4244.1|4249.1|4243.1|0
1733810760000|2024-12-10 06:06:00|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|0
1733810770000|2024-12-10 06:06:10|4250.7|4244.7|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|1
1733810800000|2024-12-10 06:06:40|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|0
1733810810000|2024-12-10 06:06:50|4249.9|4243.9|4249.4|4243.4|4250.1|4244.1|4249.4|4243.4|0
1733810830000|2024-12-10 06:07:10|||||||||3
1733810860000|2024-12-10 06:07:40|4249.1|4243.1|4248.1|4242.1|4249.1|4243.1|4248.1|4242.1|1
1733810900000|2024-12-10 06:08:20|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|1
1733810910000|2024-12-10 06:08:30|4247.2|4241.2|4246.6|4240.6|4247.2|4241.2|4246.6|4240.6|7
1733810920000|2024-12-10 06:08:40|4246.4|4240.4|4246.4|4240.4|4246.6|4240.6|4246.4|4240.4|3
1733810970000|2024-12-10 06:09:30|4246.2|4240.2|4246.4|4240.4|4246.4|4240.4|4246.2|4240.2|2
1733810980000|2024-12-10 06:09:40|||||||||7
1733810990000|2024-12-10 06:09:50|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|11
1733811000000|2024-12-10 06:10:00|4248.4|4242.4|4248.6|4242.6|4248.6|4242.6|4248.4|4242.4|1
1733811010000|2024-12-10 06:10:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1733811020000|2024-12-10 06:10:20|4247.9|4241.9|4247.7|4241.7|4248.1|4242.1|4247.7|4241.7|1
1733811030000|2024-12-10 06:10:30|4247.4|4241.4|4247.4|4241.4|4247.6|4241.6|4247.4|4241.4|0
1733811040000|2024-12-10 06:10:40|4247.1|4241.1|4247.4|4241.4|4247.4|4241.4|4247.1|4241.1|1
1733811050000|2024-12-10 06:10:50|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|1
1733811060000|2024-12-10 06:11:00|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.1|4241.1|0
1733811070000|2024-12-10 06:11:10|4248.1|4242.1|4248.4|4242.4|4248.4|4242.4|4248.1|4242.1|4
1733811080000|2024-12-10 06:11:20|4248.1|4242.1|4248.4|4242.4|4248.4|4242.4|4248.1|4242.1|0
1733811100000|2024-12-10 06:11:40|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1733811110000|2024-12-10 06:11:50|4248.4|4242.4|4248.6|4242.6|4248.6|4242.6|4248.4|4242.4|0
1733811120000|2024-12-10 06:12:00|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1733811130000|2024-12-10 06:12:10|4248.6|4242.6|4248.4|4242.4|4248.6|4242.6|4248.4|4242.4|0
1733811140000|2024-12-10 06:12:20|4248.1|4242.1|4248.4|4242.4|4248.4|4242.4|4248.1|4242.1|0
1733811160000|2024-12-10 06:12:40|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1733811170000|2024-12-10 06:12:50|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1733811180000|2024-12-10 06:13:00|4247.1|4241.1|4246.9|4240.9|4247.1|4241.1|4246.9|4240.9|3
1733811190000|2024-12-10 06:13:10|4246.7|4240.7|4247.1|4241.1|4247.1|4241.1|4246.7|4240.7|0
1733811200000|2024-12-10 06:13:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1733811210000|2024-12-10 06:13:30|4248.1|4242.1|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|0
1733811220000|2024-12-10 06:13:40|4247.9|4241.9|4248.1|4242.1|4248.1|4242.1|4247.9|4241.9|0
1733811230000|2024-12-10 06:13:50|4247.9|4241.9|4248.1|4242.1|4248.1|4242.1|4247.1|4241.1|0
1733811240000|2024-12-10 06:14:00|4247.9|4241.9|4247.1|4241.1|4247.9|4241.9|4247.1|4241.1|0
1733811250000|2024-12-10 06:14:10|||||||||1
1733811260000|2024-12-10 06:14:20|4247.4|4241.4|4247.1|4241.1|4247.4|4241.4|4246.7|4240.7|1
1733811280000|2024-12-10 06:14:40|||||||||1
1733811290000|2024-12-10 06:14:50|4247.4|4241.4|4247.1|4241.1|4247.4|4241.4|4247.1|4241.1|1
1733811300000|2024-12-10 06:15:00|4246.9|4240.9|4247.1|4241.1|4247.1|4241.1|4246.4|4240.4|1
1733811310000|2024-12-10 06:15:10|4247.4|4241.4|4247.1|4241.1|4247.4|4241.4|4246.4|4240.4|1
1733811320000|2024-12-10 06:15:20|4247.4|4241.4|4247.6|4241.6|4247.6|4241.6|4247.4|4241.4|0
1733811330000|2024-12-10 06:15:30|4247.4|4241.4|4247.1|4241.1|4247.4|4241.4|4246.4|4240.4|3
1733811340000|2024-12-10 06:15:40|4246.9|4240.9|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|0
1733811350000|2024-12-10 06:15:50|4246.9|4240.9|4247.6|4241.6|4247.6|4241.6|4246.6|4240.6|1
1733811360000|2024-12-10 06:16:00|4247.1|4241.1|4246.4|4240.4|4247.1|4241.1|4246.4|4240.4|0
1733811370000|2024-12-10 06:16:10|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|8
1733811380000|2024-12-10 06:16:20|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|7
1733811390000|2024-12-10 06:16:30|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|1
1733811400000|2024-12-10 06:16:40|4246.9|4240.9|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|1
1733811410000|2024-12-10 06:16:50|4248.1|4242.1|4247.9|4241.9|4248.1|4242.1|4247.9|4241.9|0
1733811420000|2024-12-10 06:17:00|4248.1|4242.1|4248.4|4242.4|4248.4|4242.4|4248.1|4242.1|0
1733811430000|2024-12-10 06:17:10|4248.1|4242.1|4248.4|4242.4|4248.9|4242.9|4248.1|4242.1|0
1733811440000|2024-12-10 06:17:20|4248.1|4242.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|1
1733811450000|2024-12-10 06:17:30|4248.7|4242.7|4248.9|4242.9|4249.1|4243.1|4248.7|4242.7|0
1733811460000|2024-12-10 06:17:40|4248.7|4242.7|4248.9|4242.9|4249.1|4243.1|4248.7|4242.7|0
1733811470000|2024-12-10 06:17:50|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.4|4242.4|2
1733811490000|2024-12-10 06:18:10|4249.6|4243.6|4249.1|4243.1|4249.6|4243.6|4249.1|4243.1|0
1733811500000|2024-12-10 06:18:20|4249.4|4243.4|4249.6|4243.6|4249.6|4243.6|4249.4|4243.4|0
1733811510000|2024-12-10 06:18:30|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|1
1733811530000|2024-12-10 06:18:50|4249.9|4243.9|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|0
1733811540000|2024-12-10 06:19:00|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1733811550000|2024-12-10 06:19:10|4249.1|4243.1|4250.1|4244.1|4250.1|4244.1|4249.1|4243.1|0
1733811560000|2024-12-10 06:19:20|4250.4|4244.4|4250.1|4244.1|4250.4|4244.4|4250.1|4244.1|0
1733811580000|2024-12-10 06:19:40|4250.9|4244.9|4250.1|4244.1|4250.9|4244.9|4250.1|4244.1|0
1733811610000|2024-12-10 06:20:10|4250.4|4244.4|4249.4|4243.4|4250.6|4244.6|4249.4|4243.4|1
1733811620000|2024-12-10 06:20:20|4250|4244|4250.6|4244.6|4250.6|4244.6|4250|4244|2
1733811630000|2024-12-10 06:20:30|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|0
1733811650000|2024-12-10 06:20:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733811660000|2024-12-10 06:21:00|4250.6|4244.6|4249.4|4243.4|4250.6|4244.6|4249.4|4243.4|2
1733811670000|2024-12-10 06:21:10|4249.1|4243.1|4249.9|4243.9|4249.9|4243.9|4249.1|4243.1|4
1733811680000|2024-12-10 06:21:20|4250.1|4244.1|4250.1|4244.1|4250.4|4244.4|4250.1|4244.1|0
1733811690000|2024-12-10 06:21:30|4250.4|4244.4|4250.1|4244.1|4250.4|4244.4|4250.1|4244.1|0
1733811700000|2024-12-10 06:21:40|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733811710000|2024-12-10 06:21:50|4250.1|4244.1|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|0
1733811720000|2024-12-10 06:22:00|4250.9|4244.9|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|0
1733811730000|2024-12-10 06:22:10|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1733811740000|2024-12-10 06:22:20|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733811750000|2024-12-10 06:22:30|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1733811760000|2024-12-10 06:22:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.2|4245.2|0
1733811770000|2024-12-10 06:22:50|4251.4|4245.4|4251.7|4245.7|4251.7|4245.7|4251.4|4245.4|0
1733811790000|2024-12-10 06:23:10|4252.5|4246.5|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|1
1733811800000|2024-12-10 06:23:20|4252.2|4246.2|4252.4|4246.4|4252.4|4246.4|4252.2|4246.2|0
1733811810000|2024-12-10 06:23:30|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1733811830000|2024-12-10 06:23:50|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1733811840000|2024-12-10 06:24:00|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|0
1733811850000|2024-12-10 06:24:10|4250.4|4244.4|4250.7|4244.7|4251.2|4245.2|4250.4|4244.4|0
1733811860000|2024-12-10 06:24:20|4250.9|4244.9|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|0
1733811870000|2024-12-10 06:24:30|4251.4|4245.4|4252.2|4246.2|4252.2|4246.2|4251.4|4245.4|1
1733811880000|2024-12-10 06:24:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1733811890000|2024-12-10 06:24:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|1
1733811900000|2024-12-10 06:25:00|4252.4|4246.4|4252.2|4246.2|4252.4|4246.4|4252.2|4246.2|0
1733811910000|2024-12-10 06:25:10|4251.9|4245.9|4251.4|4245.4|4252.2|4246.2|4251.4|4245.4|0
1733811920000|2024-12-10 06:25:20|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733811930000|2024-12-10 06:25:30|4251.4|4245.4|4251.2|4245.2|4251.7|4245.7|4250.7|4244.7|1
1733811940000|2024-12-10 06:25:40|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|0
1733811970000|2024-12-10 06:26:10|4249.9|4243.9|4250.2|4244.2|4250.2|4244.2|4249.9|4243.9|2
1733811980000|2024-12-10 06:26:20|4249.4|4243.4|4249.7|4243.7|4249.7|4243.7|4249.4|4243.4|0
1733811990000|2024-12-10 06:26:30|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1733812000000|2024-12-10 06:26:40|||||||||1
1733812020000|2024-12-10 06:27:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.7|4241.7|3
1733812030000|2024-12-10 06:27:10|4247.7|4241.7|4249.4|4243.4|4249.4|4243.4|4247.7|4241.7|0
1733812040000|2024-12-10 06:27:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1733812050000|2024-12-10 06:27:30|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4249.9|4243.9|0
1733812060000|2024-12-10 06:27:40|4249.9|4243.9|4250.2|4244.2|4250.2|4244.2|4249.9|4243.9|0
1733812070000|2024-12-10 06:27:50|4249.9|4243.9|4251.2|4245.2|4251.2|4245.2|4249.9|4243.9|0
1733812080000|2024-12-10 06:28:00|4250.7|4244.7|4249.4|4243.4|4250.7|4244.7|4249.4|4243.4|1
1733812100000|2024-12-10 06:28:20|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.4|4243.4|2
1733812110000|2024-12-10 06:28:30|4249.9|4243.9|4250.2|4244.2|4250.2|4244.2|4249.9|4243.9|0
1733812130000|2024-12-10 06:28:50|4250.4|4244.4|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1733812140000|2024-12-10 06:29:00|4250.4|4244.4|4251.2|4245.2|4251.2|4245.2|4250.4|4244.4|1
1733812150000|2024-12-10 06:29:10|4251.4|4245.4|4251.4|4245.4|4251.7|4245.7|4251.2|4245.2|0
1733812160000|2024-12-10 06:29:20|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|0
1733812170000|2024-12-10 06:29:30|4251.9|4245.9|4251.7|4245.7|4251.9|4245.9|4251.7|4245.7|0
1733812180000|2024-12-10 06:29:40|4251.9|4245.9|4251.7|4245.7|4251.9|4245.9|4251.7|4245.7|0
1733812190000|2024-12-10 06:29:50|4251.9|4245.9|4251.7|4245.7|4251.9|4245.9|4251.7|4245.7|0
1733812200000|2024-12-10 06:30:00|4251.4|4245.4|4249.7|4243.7|4251.7|4245.7|4247.9|4241.9|1
1733812210000|2024-12-10 06:30:10|4249.4|4243.4|4247.7|4241.7|4249.4|4243.4|4247.7|4241.7|1
1733812220000|2024-12-10 06:30:20|4248.2|4242.2|4247.2|4241.2|4248.2|4242.2|4246.9|4240.9|2
1733812230000|2024-12-10 06:30:30|4246.9|4240.9|4247.7|4241.7|4247.7|4241.7|4246.9|4240.9|0
1733812240000|2024-12-10 06:30:40|4247.4|4241.4|4247.2|4241.2|4247.7|4241.7|4246.9|4240.9|0
1733812250000|2024-12-10 06:30:50|4246.9|4240.9|4246.9|4240.9|4247.7|4241.7|4246.9|4240.9|0
1733812260000|2024-12-10 06:31:00|4247.2|4241.2|4246.7|4240.7|4247.7|4241.7|4246.7|4240.7|1
1733812270000|2024-12-10 06:31:10|4246.4|4240.4|4246.2|4240.2|4246.4|4240.4|4246.2|4240.2|2
1733812280000|2024-12-10 06:31:20|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.2|4240.2|142
1733812290000|2024-12-10 06:31:30|4246.9|4240.9|4247.3|4241.3|4247.7|4241.7|4246.9|4240.9|1
1733812300000|2024-12-10 06:31:40|4247|4241|4246|4240|4247.5|4241.5|4246|4240|16
1733812310000|2024-12-10 06:31:50|4245.8|4239.8|4246|4240|4246|4240|4245.8|4239.8|1
1733812320000|2024-12-10 06:32:00|4247.5|4241.5|4248|4242|4248|4242|4247.3|4241.3|3
1733812330000|2024-12-10 06:32:10|4247.7|4241.7|4246.8|4240.8|4247.7|4241.7|4246.8|4240.8|0
1733812340000|2024-12-10 06:32:20|4247|4241|4247.3|4241.3|4247.3|4241.3|4247|4241|1
1733812350000|2024-12-10 06:32:30|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|0
1733812360000|2024-12-10 06:32:40|4247.5|4241.5|4248|4242|4248|4242|4247.3|4241.3|0
1733812370000|2024-12-10 06:32:50|4247.7|4241.7|4248|4242|4248|4242|4247.5|4241.5|0
1733812380000|2024-12-10 06:33:00|4248.3|4242.3|4249|4243|4249|4243|4248.3|4242.3|1
1733812390000|2024-12-10 06:33:10|4249.2|4243.2|4249.3|4243.3|4249.7|4243.7|4249|4243|1
1733812400000|2024-12-10 06:33:20|4249.5|4243.5|4249.3|4243.3|4249.7|4243.7|4249.3|4243.3|0
1733812410000|2024-12-10 06:33:30|4249|4243|4246.5|4240.5|4249|4243|4246.3|4240.3|10
1733812420000|2024-12-10 06:33:40|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1733812430000|2024-12-10 06:33:50|4246|4240|4246|4240|4246|4240|4246|4240|0
1733812440000|2024-12-10 06:34:00|4246.7|4240.7|4246|4240|4246.7|4240.7|4246|4240|1
1733812450000|2024-12-10 06:34:10|4246.2|4240.2|4247|4241|4247.3|4241.3|4246.2|4240.2|1
1733812460000|2024-12-10 06:34:20|4247.3|4241.3|4247|4241|4247.3|4241.3|4247|4241|0
1733812470000|2024-12-10 06:34:30|4247.3|4241.3|4246|4240|4247.5|4241.5|4246|4240|1
1733812480000|2024-12-10 06:34:40|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|0
1733812490000|2024-12-10 06:34:50|4246|4240|4246|4240|4246|4240|4246|4240|7
1733812500000|2024-12-10 06:35:00|4245.8|4239.8|4246|4240|4246|4240|4245.8|4239.8|19
1733812510000|2024-12-10 06:35:10|4245.8|4239.8|4246|4240|4246|4240|4245.8|4239.8|0
1733812520000|2024-12-10 06:35:20|4246.3|4240.3|4246.3|4240.3|4246.5|4240.5|4246.3|4240.3|1
1733812530000|2024-12-10 06:35:30|4246.7|4240.7|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|0
1733812540000|2024-12-10 06:35:40|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1733812550000|2024-12-10 06:35:50|4246.8|4240.8|4246.3|4240.3|4246.8|4240.8|4246.3|4240.3|0
1733812560000|2024-12-10 06:36:00|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.3|4240.3|0
1733812570000|2024-12-10 06:36:10|4246.8|4240.8|4246.8|4240.8|4247|4241|4246.5|4240.5|11
1733812580000|2024-12-10 06:36:20|||||||||1
1733812590000|2024-12-10 06:36:30|4248.8|4242.8|4248.3|4242.3|4248.8|4242.8|4248.3|4242.3|3
1733812600000|2024-12-10 06:36:40|4248|4242|4248.3|4242.3|4248.3|4242.3|4247.3|4241.3|1
1733812610000|2024-12-10 06:36:50|4248.5|4242.5|4248.8|4242.8|4248.8|4242.8|4248.5|4242.5|0
1733812620000|2024-12-10 06:37:00|4249|4243|4249|4243|4249|4243|4249|4243|0
1733812630000|2024-12-10 06:37:10|4248.8|4242.8|4248.5|4242.5|4248.8|4242.8|4248.3|4242.3|1
1733812640000|2024-12-10 06:37:20|4249|4243|4248.8|4242.8|4249|4243|4248.3|4242.3|0
1733812650000|2024-12-10 06:37:30|4249|4243|4249.3|4243.3|4249.3|4243.3|4249|4243|2
1733812660000|2024-12-10 06:37:40|4249.5|4243.5|4249.3|4243.3|4249.5|4243.5|4249.3|4243.3|0
1733812670000|2024-12-10 06:37:50|4249|4243|4248.3|4242.3|4249.3|4243.3|4248.3|4242.3|0
1733812680000|2024-12-10 06:38:00|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1733812690000|2024-12-10 06:38:10|4249|4243|4248.3|4242.3|4249.3|4243.3|4248.3|4242.3|0
1733812700000|2024-12-10 06:38:20|4248|4242|4248.3|4242.3|4248.3|4242.3|4247.3|4241.3|0
1733812710000|2024-12-10 06:38:30|4249|4243|4248.8|4242.8|4249.3|4243.3|4248.8|4242.8|0
1733812720000|2024-12-10 06:38:40|4249|4243|4249.3|4243.3|4249.3|4243.3|4249|4243|1
1733812730000|2024-12-10 06:38:50|4250|4244|4250.3|4244.3|4250.3|4244.3|4249.3|4243.3|0
1733812740000|2024-12-10 06:39:00|4251|4245|4251|4245|4251|4245|4250.3|4244.3|0
1733812750000|2024-12-10 06:39:10|4250.3|4244.3|4250.7|4244.7|4251|4245|4250.3|4244.3|1
1733812760000|2024-12-10 06:39:20|4250.5|4244.5|4251.3|4245.3|4252|4246|4250.5|4244.5|1
1733812770000|2024-12-10 06:39:30|4252|4246|4252|4246|4252|4246|4251.3|4245.3|1
1733812780000|2024-12-10 06:39:40|4251.8|4245.8|4252.3|4246.3|4252.3|4246.3|4251.8|4245.8|1
1733812790000|2024-12-10 06:39:50|4252|4246|4251.3|4245.3|4252|4246|4251.3|4245.3|0
1733812800000|2024-12-10 06:40:00|4251|4245|4251.3|4245.3|4252|4246|4251|4245|5
1733812810000|2024-12-10 06:40:10|4251|4245|4251.3|4245.3|4252|4246|4251|4245|1
1733812820000|2024-12-10 06:40:20|4249.2|4243.2|4247.7|4241.7|4249.2|4243.2|4247.7|4241.7|31
1733812830000|2024-12-10 06:40:30|4248|4242|4247.5|4241.5|4248|4242|4247.5|4241.5|0
1733812840000|2024-12-10 06:40:40|4247.3|4241.3|4246.5|4240.5|4247.3|4241.3|4246.3|4240.3|0
1733812850000|2024-12-10 06:40:50|4246.3|4240.3|4246|4240|4246.3|4240.3|4246|4240|0
1733812870000|2024-12-10 06:41:10|||||||||1
1733812880000|2024-12-10 06:41:20|4246.3|4240.3|4246|4240|4246.3|4240.3|4246|4240|1
1733812890000|2024-12-10 06:41:30|4246.3|4240.3|4247|4241|4247.3|4241.3|4246.3|4240.3|0
1733812900000|2024-12-10 06:41:40|4246.8|4240.8|4247|4241|4247|4241|4246.8|4240.8|0
1733812910000|2024-12-10 06:41:50|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247|4241|1
1733812920000|2024-12-10 06:42:00|4247.5|4241.5|4247.5|4241.5|4248|4242|4247.3|4241.3|0
1733812930000|2024-12-10 06:42:10|4247.7|4241.7|4247.3|4241.3|4247.7|4241.7|4247|4241|0
1733812940000|2024-12-10 06:42:20|4247.5|4241.5|4246.7|4240.7|4248|4242|4246.7|4240.7|1
1733812950000|2024-12-10 06:42:30|4246.5|4240.5|4246|4240|4246.7|4240.7|4246|4240|0
1733812960000|2024-12-10 06:42:40|4246.2|4240.2|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|1
1733812970000|2024-12-10 06:42:50|4246.2|4240.2|4246.5|4240.5|4246.7|4240.7|4246.2|4240.2|0
1733812980000|2024-12-10 06:43:00|4246.2|4240.2|4246|4240|4246.5|4240.5|4246|4240|0
1733812990000|2024-12-10 06:43:10|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246|4240|12
1733813000000|2024-12-10 06:43:20|4246.5|4240.5|4247|4241|4247|4241|4246.5|4240.5|0
1733813020000|2024-12-10 06:43:40|4243|4237|4243|4237|4243|4237|4243|4237|13
1733813040000|2024-12-10 06:44:00|4243.2|4237.2|4243.5|4237.5|4243.7|4237.7|4243.2|4237.2|1
1733813060000|2024-12-10 06:44:20|4243.7|4237.7|4243.7|4237.7|4244|4238|4243.5|4237.5|0
1733813070000|2024-12-10 06:44:30|4243.5|4237.5|4244.2|4238.2|4244.2|4238.2|4243.5|4237.5|0
1733813090000|2024-12-10 06:44:50|4243.9|4237.9|4243|4237|4243.9|4237.9|4243|4237|0
1733813110000|2024-12-10 06:45:10|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|0
1733813120000|2024-12-10 06:45:20|4244|4238|4243.7|4237.7|4244|4238|4243.7|4237.7|0
1733813130000|2024-12-10 06:45:30|4244|4238|4243.7|4237.7|4244|4238|4243.7|4237.7|0
1733813140000|2024-12-10 06:45:40|4243.5|4237.5|4243.7|4237.7|4243.7|4237.7|4243|4237|1
1733813150000|2024-12-10 06:45:50|4244|4238|4244|4238|4244|4238|4244|4238|0
1733813160000|2024-12-10 06:46:00|4244.3|4238.3|4245|4239|4245|4239|4244.3|4238.3|1
1733813170000|2024-12-10 06:46:10|4244|4238|4244|4238|4244|4238|4244|4238|1
1733813180000|2024-12-10 06:46:20|4243.7|4237.7|4243.2|4237.2|4243.7|4237.7|4243|4237|1
1733813190000|2024-12-10 06:46:30|4243|4237|4244|4238|4244|4238|4243|4237|2
1733813200000|2024-12-10 06:46:40|4243.7|4237.7|4243|4237|4243.7|4237.7|4243|4237|0
1733813220000|2024-12-10 06:47:00|4242.8|4236.8|4243|4237|4243|4237|4242.8|4236.8|2
1733813230000|2024-12-10 06:47:10|4242.7|4236.7|4242.5|4236.5|4243|4237|4242.5|4236.5|1
1733813240000|2024-12-10 06:47:20|4242.2|4236.2|4240.2|4234.2|4242.5|4236.5|4240.2|4234.2|5
1733813250000|2024-12-10 06:47:30|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|3
1733813280000|2024-12-10 06:48:00|4241|4235|4240.2|4234.2|4241|4235|4240.2|4234.2|1
1733813290000|2024-12-10 06:48:10|4240.7|4234.7|4241|4235|4241|4235|4240.4|4234.4|12
1733813300000|2024-12-10 06:48:20|4240.7|4234.7|4241|4235|4241|4235|4240.5|4234.5|0
1733813310000|2024-12-10 06:48:30|4240.7|4234.7|4240.5|4234.5|4241|4235|4240.2|4234.2|0
1733813320000|2024-12-10 06:48:40|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1733813340000|2024-12-10 06:49:00|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|1
1733813350000|2024-12-10 06:49:10|4240.4|4234.4|4240.7|4234.7|4241|4235|4240.4|4234.4|3
1733813360000|2024-12-10 06:49:20|4241|4235|4240.7|4234.7|4241|4235|4240.5|4234.5|0
1733813370000|2024-12-10 06:49:30|4240.5|4234.5|4241|4235|4241|4235|4240.5|4234.5|0
1733813380000|2024-12-10 06:49:40|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241|4235|4
1733813390000|2024-12-10 06:49:50|4241.5|4235.5|4240.2|4234.2|4241.7|4235.7|4240.2|4234.2|1
1733813400000|2024-12-10 06:50:00|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241.3|4235.3|2
1733813410000|2024-12-10 06:50:10|4241.5|4235.5|4240.2|4234.2|4242|4236|4240.2|4234.2|9
1733813430000|2024-12-10 06:50:30|||||||||1
1733813450000|2024-12-10 06:50:50|||||||||5
1733813460000|2024-12-10 06:51:00|4242|4236|4242.2|4236.2|4242.5|4236.5|4242|4236|4
1733813470000|2024-12-10 06:51:10|4242|4236|4242.2|4236.2|4242.2|4236.2|4242|4236|0
1733813480000|2024-12-10 06:51:20|4242.7|4236.7|4243|4237|4243.2|4237.2|4242.7|4236.7|1
1733813490000|2024-12-10 06:51:30|4242.7|4236.7|4241.7|4235.7|4242.7|4236.7|4241.5|4235.5|2
1733813500000|2024-12-10 06:51:40|4241.5|4235.5|4242|4236|4242|4236|4241.5|4235.5|0
1733813510000|2024-12-10 06:51:50|4242.2|4236.2|4242|4236|4242.2|4236.2|4242|4236|0
1733813520000|2024-12-10 06:52:00|4242.2|4236.2|4243.2|4237.2|4243.2|4237.2|4242.2|4236.2|0
1733813530000|2024-12-10 06:52:10|4243|4237|4244|4238|4244.2|4238.2|4243|4237|1
1733813540000|2024-12-10 06:52:20|4243.7|4237.7|4244.2|4238.2|4244.2|4238.2|4243.7|4237.7|0
1733813550000|2024-12-10 06:52:30|4245|4239|4244.7|4238.7|4245|4239|4244.7|4238.7|1
1733813560000|2024-12-10 06:52:40|4245|4239|4244.9|4238.9|4245.5|4239.5|4244.7|4238.7|1
1733813570000|2024-12-10 06:52:50|4244.7|4238.7|4245.7|4239.7|4245.7|4239.7|4244.7|4238.7|0
1733813580000|2024-12-10 06:53:00|4245.2|4239.2|4245.2|4239.2|4245.8|4239.8|4245|4239|3
1733813590000|2024-12-10 06:53:10|4244.9|4238.9|4244.7|4238.7|4244.9|4238.9|4244.2|4238.2|0
1733813600000|2024-12-10 06:53:20|4245.7|4239.7|4246.7|4240.7|4246.7|4240.7|4245.7|4239.7|0
1733813610000|2024-12-10 06:53:30|4247|4241|4246.5|4240.5|4247|4241|4246.2|4240.2|0
1733813620000|2024-12-10 06:53:40|4246.2|4240.2|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1733813630000|2024-12-10 06:53:50|4246.7|4240.7|4245.7|4239.7|4246.7|4240.7|4245.2|4239.2|2
1733813640000|2024-12-10 06:54:00|4245.9|4239.9|4245.7|4239.7|4245.9|4239.9|4245.7|4239.7|0
1733813660000|2024-12-10 06:54:20|4247.5|4241.5|4248.5|4242.5|4248.5|4242.5|4247.5|4241.5|3
1733813670000|2024-12-10 06:54:30|4248.2|4242.2|4247|4241|4248.5|4242.5|4247|4241|3
1733813680000|2024-12-10 06:54:40|4247.2|4241.2|4247|4241|4247.2|4241.2|4247|4241|0
1733813690000|2024-12-10 06:54:50|||||||||2
1733813700000|2024-12-10 06:55:00|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|1
1733813710000|2024-12-10 06:55:10|4247|4241|4247|4241|4247|4241|4247|4241|1
1733813720000|2024-12-10 06:55:20|4246.7|4240.7|4247|4241|4247.2|4241.2|4246.7|4240.7|7
1733813730000|2024-12-10 06:55:30|4246.7|4240.7|4247|4241|4247|4241|4246.7|4240.7|0
1733813740000|2024-12-10 06:55:40|4246.7|4240.7|4247|4241|4247|4241|4246.5|4240.5|2
1733813750000|2024-12-10 06:55:50|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1733813760000|2024-12-10 06:56:00|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|5
1733813770000|2024-12-10 06:56:10|4246.3|4240.3|4246.5|4240.5|4246.7|4240.7|4246.3|4240.3|0
1733813780000|2024-12-10 06:56:20|4246|4240|4246.3|4240.3|4246.7|4240.7|4245.7|4239.7|0
1733813790000|2024-12-10 06:56:30|4246.5|4240.5|4246.3|4240.3|4247|4241|4246|4240|1
1733813800000|2024-12-10 06:56:40|4246.5|4240.5|4246.3|4240.3|4247|4241|4246|4240|0
1733813810000|2024-12-10 06:56:50|4246|4240|4245.7|4239.7|4246.7|4240.7|4245.7|4239.7|1
1733813820000|2024-12-10 06:57:00|4246|4240|4247|4241|4247|4241|4246|4240|0
1733813830000|2024-12-10 06:57:10|4246.8|4240.8|4246.3|4240.3|4246.8|4240.8|4245.7|4239.7|0
1733813840000|2024-12-10 06:57:20|4246|4240|4246|4240|4246.3|4240.3|4246|4240|0
1733813850000|2024-12-10 06:57:30|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|1
1733813860000|2024-12-10 06:57:40|4246.3|4240.3|4246.7|4240.7|4246.7|4240.7|4246.3|4240.3|3
1733813870000|2024-12-10 06:57:50|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1733813880000|2024-12-10 06:58:00|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1733813890000|2024-12-10 06:58:10|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|3
1733813900000|2024-12-10 06:58:20|4246.3|4240.3|4246.5|4240.5|4246.7|4240.7|4246|4240|0
1733813910000|2024-12-10 06:58:30|4246.7|4240.7|4247|4241|4247|4241|4246|4240|0
1733813920000|2024-12-10 06:58:40|4246.7|4240.7|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1733813930000|2024-12-10 06:58:50|4247|4241|4247|4241|4247|4241|4246.7|4240.7|0
1733813940000|2024-12-10 06:59:00|4246.7|4240.7|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1733813950000|2024-12-10 06:59:10|4246|4240|4246.5|4240.5|4246.5|4240.5|4246|4240|1
1733813960000|2024-12-10 06:59:20|4246.3|4240.3|4246.5|4240.5|4246.5|4240.5|4246.2|4240.2|1
1733813970000|2024-12-10 06:59:30|4246.3|4240.3|4246.3|4240.3|4246.5|4240.5|4246|4240|0
1733813980000|2024-12-10 06:59:40|4246.2|4240.2|4246.7|4240.7|4246.7|4240.7|4246|4240|0
1733813990000|2024-12-10 06:59:50|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1733814000000|2024-12-10 07:00:00|4246.5|4240.5|4246.7|4240.7|4246.7|4240.7|4246.5|4240.5|0
1733814040000|2024-12-10 07:00:40|||||||||1
1733814050000|2024-12-10 07:00:50|4247|4241|4246|4240|4247|4241|4246|4240|0
1733814060000|2024-12-10 07:01:00|4246.3|4240.3|4246|4240|4246.5|4240.5|4246|4240|1
1733814070000|2024-12-10 07:01:10|4245.7|4239.7|4246.3|4240.3|4246.3|4240.3|4245.7|4239.7|0
1733814080000|2024-12-10 07:01:20|4246.6|4240.6|4247|4241|4247|4241|4246.6|4240.6|0
1733814090000|2024-12-10 07:01:30|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1733814100000|2024-12-10 07:01:40|4247|4241|4247|4241|4247|4241|4247|4241|1
1733814140000|2024-12-10 07:02:20|4246|4240|4245.7|4239.7|4246|4240|4245.7|4239.7|1
1733814160000|2024-12-10 07:02:40|4245.5|4239.5|4245|4239|4245.5|4239.5|4245|4239|0
1733814170000|2024-12-10 07:02:50|4244.7|4238.7|4245|4239|4245|4239|4244.7|4238.7|0
1733814210000|2024-12-10 07:03:30|4245.2|4239.2|4246|4240|4246.3|4240.3|4245.2|4239.2|1
1733814220000|2024-12-10 07:03:40|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1733814230000|2024-12-10 07:03:50|4247|4241|4247|4241|4247|4241|4247|4241|0
1733814240000|2024-12-10 07:04:00|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|0
1733814250000|2024-12-10 07:04:10|4247|4241|4247|4241|4247|4241|4247|4241|0
1733814260000|2024-12-10 07:04:20|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1733814270000|2024-12-10 07:04:30|4247|4241|4247.2|4241.2|4247.2|4241.2|4247|4241|2
1733814290000|2024-12-10 07:04:50|4247|4241|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|2
1733814300000|2024-12-10 07:05:00|4247.4|4241.4|4246.5|4240.5|4247.4|4241.4|4246.2|4240.2|5
1733814310000|2024-12-10 07:05:10|4246.2|4240.2|4246.5|4240.5|4246.5|4240.5|4246.2|4240.2|0
1733814320000|2024-12-10 07:05:20|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1733814350000|2024-12-10 07:05:50|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|0
1733814360000|2024-12-10 07:06:00|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1733814370000|2024-12-10 07:06:10|4247|4241|4247|4241|4247.2|4241.2|4247|4241|1
1733814380000|2024-12-10 07:06:20|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|1
1733814390000|2024-12-10 07:06:30|4247.7|4241.7|4247.2|4241.2|4247.7|4241.7|4247.2|4241.2|7
1733814430000|2024-12-10 07:07:10|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|1
1733814460000|2024-12-10 07:07:40|4247|4241|4247|4241|4247|4241|4247|4241|2
1733814480000|2024-12-10 07:08:00|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|1
1733814490000|2024-12-10 07:08:10|||||||||1
1733814500000|2024-12-10 07:08:20|4247|4241|4247|4241|4247.2|4241.2|4247|4241|0
1733814510000|2024-12-10 07:08:30|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1733814530000|2024-12-10 07:08:50|4247|4241|4247|4241|4247|4241|4247|4241|1
1733814540000|2024-12-10 07:09:00|4246.2|4240.2|4245.8|4239.8|4246.2|4240.2|4245.8|4239.8|3
1733814550000|2024-12-10 07:09:10|4245.2|4239.2|4242.8|4236.8|4245.2|4239.2|4242.5|4236.5|4
1733814560000|2024-12-10 07:09:20|4244.1|4238.1|4244.7|4238.7|4245.2|4239.2|4244.1|4238.1|7
1733814600000|2024-12-10 07:10:00|4245|4239|4245|4239|4245|4239|4245|4239|0
1733814610000|2024-12-10 07:10:10|4244.7|4238.7|4244.7|4238.7|4245|4239|4244.7|4238.7|0
1733814620000|2024-12-10 07:10:20|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|1
1733814630000|2024-12-10 07:10:30|4247|4241|4247|4241|4247|4241|4247|4241|30
1733814640000|2024-12-10 07:10:40|4246.5|4240.5|4246|4240|4246.7|4240.7|4246|4240|0
1733814650000|2024-12-10 07:10:50|4246.3|4240.3|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1733814660000|2024-12-10 07:11:00|4246.7|4240.7|4247|4241|4247|4241|4246.5|4240.5|0
1733814680000|2024-12-10 07:11:20|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|3
1733814690000|2024-12-10 07:11:30|4246|4240|4246|4240|4246|4240|4246|4240|0
1733814730000|2024-12-10 07:12:10|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1733814740000|2024-12-10 07:12:20|4246.5|4240.5|4246.3|4240.3|4246.5|4240.5|4246.3|4240.3|0
1733814750000|2024-12-10 07:12:30|4246|4240|4246|4240|4246|4240|4246|4240|0
1733814770000|2024-12-10 07:12:50|4246.6|4240.6|4247|4241|4247|4241|4246.6|4240.6|1
1733814810000|2024-12-10 07:13:30|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1733814820000|2024-12-10 07:13:40|4246|4240|4246|4240|4246|4240|4245.7|4239.7|1
1733814830000|2024-12-10 07:13:50|4245.7|4239.7|4245.5|4239.5|4245.7|4239.7|4245.5|4239.5|0
1733814840000|2024-12-10 07:14:00|4245|4239|4245|4239|4245|4239|4245|4239|1
1733814890000|2024-12-10 07:14:50|4244.7|4238.7|4245|4239|4245|4239|4244.7|4238.7|1
1733814900000|2024-12-10 07:15:00|4244.7|4238.7|4244.5|4238.5|4244.7|4238.7|4244.2|4238.2|0
1733814920000|2024-12-10 07:15:20|4244.2|4238.2|4244.5|4238.5|4244.5|4238.5|4244|4238|0
1733814930000|2024-12-10 07:15:30|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244|4238|0
1733814940000|2024-12-10 07:15:40|4244|4238|4244.3|4238.3|4244.3|4238.3|4244|4238|1
1733814950000|2024-12-10 07:15:50|4244.5|4238.5|4244.3|4238.3|4244.5|4238.5|4244.3|4238.3|0
1733814960000|2024-12-10 07:16:00|4244.5|4238.5|4245.3|4239.3|4245.3|4239.3|4244.5|4238.5|0
1733814980000|2024-12-10 07:16:20|4245|4239|4244.2|4238.2|4245|4239|4244.2|4238.2|1
1733815000000|2024-12-10 07:16:40|4244|4238|4244.3|4238.3|4244.3|4238.3|4243.7|4237.7|0
1733815010000|2024-12-10 07:16:50|4244|4238|4244|4238|4244|4238|4244|4238|0
1733815020000|2024-12-10 07:17:00|4243.7|4237.7|4244|4238|4244|4238|4243.7|4237.7|0
1733815040000|2024-12-10 07:17:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1733815050000|2024-12-10 07:17:30|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1733815070000|2024-12-10 07:17:50|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1733815080000|2024-12-10 07:18:00|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1733815090000|2024-12-10 07:18:10|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1733815100000|2024-12-10 07:18:20|4244|4238|4244|4238|4244.3|4238.3|4244|4238|0
1733815120000|2024-12-10 07:18:40|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|1
1733815160000|2024-12-10 07:19:20|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1733815170000|2024-12-10 07:19:30|4244.8|4238.8|4244.3|4238.3|4244.8|4238.8|4244.3|4238.3|0
1733815180000|2024-12-10 07:19:40|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1733815200000|2024-12-10 07:20:00|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1733815220000|2024-12-10 07:20:20|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1733815240000|2024-12-10 07:20:40|4245|4239|4244.7|4238.7|4245|4239|4244.5|4238.5|1
1733815250000|2024-12-10 07:20:50|4245|4239|4245.8|4239.8|4245.8|4239.8|4245|4239|1
1733815260000|2024-12-10 07:21:00|4246|4240|4245.3|4239.3|4246|4240|4245.3|4239.3|0
1733815270000|2024-12-10 07:21:10|4245|4239|4245|4239|4245.3|4239.3|4245|4239|0
1733815280000|2024-12-10 07:21:20|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1733815290000|2024-12-10 07:21:30|4245|4239|4244.5|4238.5|4245|4239|4244.5|4238.5|0
1733815310000|2024-12-10 07:21:50|4244.8|4238.8|4245.3|4239.3|4245.3|4239.3|4244.8|4238.8|0
1733815320000|2024-12-10 07:22:00|4245|4239|4245|4239|4245|4239|4245|4239|0
1733815330000|2024-12-10 07:22:10|4244.7|4238.7|4245|4239|4245|4239|4244.7|4238.7|0
1733815340000|2024-12-10 07:22:20|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1733815350000|2024-12-10 07:22:30|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1733815360000|2024-12-10 07:22:40|4244.7|4238.7|4245|4239|4245|4239|4244.7|4238.7|0
1733815370000|2024-12-10 07:22:50|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1733815380000|2024-12-10 07:23:00|4244.3|4238.3|4244.3|4238.3|4244.5|4238.5|4244.3|4238.3|0
1733815390000|2024-12-10 07:23:10|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1733815400000|2024-12-10 07:23:20|4245|4239|4245|4239|4245|4239|4245|4239|0
1733815410000|2024-12-10 07:23:30|4245.3|4239.3|4246|4240|4246|4240|4245.3|4239.3|0
1733815440000|2024-12-10 07:24:00|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|0
1733815450000|2024-12-10 07:24:10|4246.3|4240.3|4246|4240|4246.3|4240.3|4246|4240|2
1733815460000|2024-12-10 07:24:20|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1733815480000|2024-12-10 07:24:40|4246.7|4240.7|4246.3|4240.3|4246.7|4240.7|4246.3|4240.3|0
1733815540000|2024-12-10 07:25:40|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1733815560000|2024-12-10 07:26:00|4247.7|4241.7|4247.2|4241.2|4247.7|4241.7|4247.2|4241.2|1
1733815610000|2024-12-10 07:26:50|||||||||2
1733815620000|2024-12-10 07:27:00|||||||||3
1733815760000|2024-12-10 07:29:20|||||||||2
1733815800000|2024-12-10 07:30:00|4245.5|4239.5|4244.7|4238.7|4245.7|4239.7|4244.7|4238.7|7
1733815810000|2024-12-10 07:30:10|4245|4239|4244.7|4238.7|4245|4239|4244.7|4238.7|0
1733815820000|2024-12-10 07:30:20|4245|4239|4245|4239|4245|4239|4244.7|4238.7|0
1733815830000|2024-12-10 07:30:30|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|0
1733815860000|2024-12-10 07:31:00|4244.5|4238.5|4244.7|4238.7|4244.7|4238.7|4244.5|4238.5|1
1733815880000|2024-12-10 07:31:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1733815890000|2024-12-10 07:31:30|4244|4238|4243.7|4237.7|4244.3|4238.3|4243.7|4237.7|1
1733815900000|2024-12-10 07:31:40|4244|4238|4244|4238|4244|4238|4244|4238|0
1733815910000|2024-12-10 07:31:50|4244.2|4238.2|4244.7|4238.7|4244.7|4238.7|4244.2|4238.2|4
1733815920000|2024-12-10 07:32:00|4245|4239|4245|4239|4245|4239|4245|4239|0
1733815940000|2024-12-10 07:32:20|4244.7|4238.7|4245|4239|4245|4239|4244.7|4238.7|53
1733815960000|2024-12-10 07:32:40|4245.2|4239.2|4245.5|4239.5|4245.5|4239.5|4245.2|4239.2|1
1733815970000|2024-12-10 07:32:50|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1733815980000|2024-12-10 07:33:00|4245|4239|4245|4239|4245|4239|4245|4239|0
1733816000000|2024-12-10 07:33:20|4244.5|4238.5|4244.7|4238.7|4244.7|4238.7|4244.5|4238.5|0
1733816010000|2024-12-10 07:33:30|4245|4239|4245|4239|4245|4239|4245|4239|0
1733816020000|2024-12-10 07:33:40|4244.7|4238.7|4245|4239|4245|4239|4244.7|4238.7|0
1733816030000|2024-12-10 07:33:50|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1733816040000|2024-12-10 07:34:00|4244.7|4238.7|4244.5|4238.5|4244.7|4238.7|4244.5|4238.5|0
1733816050000|2024-12-10 07:34:10|4244.7|4238.7|4244.5|4238.5|4244.7|4238.7|4244.5|4238.5|0
1733816060000|2024-12-10 07:34:20|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.5|4238.5|0
1733816070000|2024-12-10 07:34:30|4244.5|4238.5|4244.7|4238.7|4244.7|4238.7|4244.5|4238.5|0
1733816090000|2024-12-10 07:34:50|4245|4239|4244.5|4238.5|4245|4239|4244.5|4238.5|1
1733816100000|2024-12-10 07:35:00|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.5|4238.5|0
1733816110000|2024-12-10 07:35:10|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|0
1733816120000|2024-12-10 07:35:20|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|1
1733816130000|2024-12-10 07:35:30|4245|4239|4245|4239|4245|4239|4245|4239|0
1733816140000|2024-12-10 07:35:40|4245.2|4239.2|4245.2|4239.2|4246|4240|4245.2|4239.2|6
1733816180000|2024-12-10 07:36:20|||||||||3
1733816210000|2024-12-10 07:36:50|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|0
1733816220000|2024-12-10 07:37:00|4245.7|4239.7|4246.7|4240.7|4247.2|4241.2|4245.7|4239.7|10
1733816230000|2024-12-10 07:37:10|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|3
1733816240000|2024-12-10 07:37:20|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|2
1733816290000|2024-12-10 07:38:10|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|4
1733816300000|2024-12-10 07:38:20|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|1
1733816320000|2024-12-10 07:38:40|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1733816370000|2024-12-10 07:39:30|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|1
1733816390000|2024-12-10 07:39:50|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|2
1733816430000|2024-12-10 07:40:30|4246.5|4240.5|4246.2|4240.2|4246.7|4240.7|4246.2|4240.2|1
1733816440000|2024-12-10 07:40:40|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|2
1733816450000|2024-12-10 07:40:50|4246.8|4240.8|4246.7|4240.7|4246.8|4240.8|4246.7|4240.7|12
1733816470000|2024-12-10 07:41:10|4246|4240|4246|4240|4246|4240|4246|4240|0
1733816480000|2024-12-10 07:41:20|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|0
1733816490000|2024-12-10 07:41:30|4246|4240|4246.5|4240.5|4246.5|4240.5|4246|4240|0
1733816500000|2024-12-10 07:41:40|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1733816550000|2024-12-10 07:42:30|4246.2|4240.2|4245.7|4239.7|4246.2|4240.2|4245.7|4239.7|0
1733816560000|2024-12-10 07:42:40|4246|4240|4246|4240|4246|4240|4246|4240|0
1733816580000|2024-12-10 07:43:00|4246.7|4240.7|4246|4240|4246.7|4240.7|4246|4240|1
1733816600000|2024-12-10 07:43:20|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|1
1733816630000|2024-12-10 07:43:50|4245.3|4239.3|4245.7|4239.7|4245.7|4239.7|4245.3|4239.3|0
1733816640000|2024-12-10 07:44:00|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|0
1733816680000|2024-12-10 07:44:40|||||||||1
1733816700000|2024-12-10 07:45:00|4244.7|4238.7|4244.2|4238.2|4244.7|4238.7|4244.2|4238.2|0
1733816730000|2024-12-10 07:45:30|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|2
1733816740000|2024-12-10 07:45:40|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|3
1733816760000|2024-12-10 07:46:00|4244.2|4238.2|4243.7|4237.7|4244.2|4238.2|4243.7|4237.7|1
1733816770000|2024-12-10 07:46:10|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|1
1733816800000|2024-12-10 07:46:40|||||||||1
1733816840000|2024-12-10 07:47:20|||||||||1
1733816880000|2024-12-10 07:48:00|4244|4238|4244|4238|4244|4238|4244|4238|3
1733816890000|2024-12-10 07:48:10|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|0
1733816940000|2024-12-10 07:49:00|4244.5|4238.5|4244.2|4238.2|4244.5|4238.5|4244.2|4238.2|0
1733816960000|2024-12-10 07:49:20|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|1
1733816980000|2024-12-10 07:49:40|4246|4240|4246.7|4240.7|4246.7|4240.7|4246|4240|1
1733817000000|2024-12-10 07:50:00|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1733817030000|2024-12-10 07:50:30|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1733817060000|2024-12-10 07:51:00|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|0
1733817090000|2024-12-10 07:51:30|4247|4241|4246.3|4240.3|4247|4241|4246.3|4240.3|1
1733817100000|2024-12-10 07:51:40|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1733817110000|2024-12-10 07:51:50|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246|4240|0
1733817120000|2024-12-10 07:52:00|4246|4240|4245.8|4239.8|4246|4240|4245.8|4239.8|0
1733817150000|2024-12-10 07:52:30|4246.3|4240.3|4247|4241|4247|4241|4246.3|4240.3|0
1733817160000|2024-12-10 07:52:40|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1733817170000|2024-12-10 07:52:50|4247|4241|4247|4241|4247|4241|4247|4241|1
1733817180000|2024-12-10 07:53:00|4247.3|4241.3|4247|4241|4247.3|4241.3|4247|4241|0
1733817190000|2024-12-10 07:53:10|4245.5|4239.5|4245|4239|4245.5|4239.5|4245|4239|5
1733817200000|2024-12-10 07:53:20|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|1
1733817230000|2024-12-10 07:53:50|4245|4239|4245|4239|4245|4239|4245|4239|0
1733817240000|2024-12-10 07:54:00|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1733817250000|2024-12-10 07:54:10|4245|4239|4245.3|4239.3|4245.3|4239.3|4245|4239|0
1733817280000|2024-12-10 07:54:40|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|4
1733817290000|2024-12-10 07:54:50|4246.5|4240.5|4246|4240|4246.8|4240.8|4246|4240|0
1733817300000|2024-12-10 07:55:00|4246.3|4240.3|4246|4240|4246.3|4240.3|4246|4240|0
1733817310000|2024-12-10 07:55:10|4245.5|4239.5|4245|4239|4245.5|4239.5|4245|4239|2
1733817330000|2024-12-10 07:55:30|||||||||1
1733817360000|2024-12-10 07:56:00|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244|4238|3
1733817380000|2024-12-10 07:56:20|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|5
1733817400000|2024-12-10 07:56:40|4245|4239|4245|4239|4245|4239|4245|4239|0
1733817440000|2024-12-10 07:57:20|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|2
1733817450000|2024-12-10 07:57:30|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1733817460000|2024-12-10 07:57:40|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|4244.5|4238.5|0
1733817470000|2024-12-10 07:57:50|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|0
1733817490000|2024-12-10 07:58:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1733817530000|2024-12-10 07:58:50|4244|4238|4244|4238|4244|4238|4244|4238|0
1733817540000|2024-12-10 07:59:00|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244|4238|0
1733817560000|2024-12-10 07:59:20|4244|4238|4244|4238|4244|4238|4244|4238|0
1733817570000|2024-12-10 07:59:30|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|0
1733817600000|2024-12-10 08:00:00|4244.5|4238.5|4244.8|4238.8|4245.3|4239.3|4244.5|4238.5|1
1733817610000|2024-12-10 08:00:10|4245|4239|4244.8|4238.8|4245|4239|4244.8|4238.8|0
1733817630000|2024-12-10 08:00:30|4245|4239|4245|4239|4245|4239|4245|4239|2
1733817640000|2024-12-10 08:00:40|4245.3|4239.3|4246|4240|4246|4240|4245|4239|1
1733817650000|2024-12-10 08:00:50|4245.8|4239.8|4246|4240|4246|4240|4245.8|4239.8|2
1733817660000|2024-12-10 08:01:00|4245.8|4239.8|4245.8|4239.8|4246|4240|4245.8|4239.8|2
1733817690000|2024-12-10 08:01:30|4245.5|4239.5|4245.8|4239.8|4245.8|4239.8|4245.5|4239.5|1
1733817700000|2024-12-10 08:01:40|||||||||2
1733817710000|2024-12-10 08:01:50|4246|4240|4245.8|4239.8|4246|4240|4245.8|4239.8|1
1733817740000|2024-12-10 08:02:20|4246|4240|4245.8|4239.8|4246|4240|4245.8|4239.8|0
1733817750000|2024-12-10 08:02:30|||||||||3
1733817760000|2024-12-10 08:02:40|||||||||4
1733817770000|2024-12-10 08:02:50|4245|4239|4245.3|4239.3|4245.3|4239.3|4245|4239|0
1733817780000|2024-12-10 08:03:00|||||||||1
1733817810000|2024-12-10 08:03:30|4246|4240|4246.3|4240.3|4246.3|4240.3|4246|4240|3
1733817830000|2024-12-10 08:03:50|4247|4241|4247.3|4241.3|4247.5|4241.5|4246.8|4240.8|18
1733817840000|2024-12-10 08:04:00|4247.5|4241.5|4247|4241|4247.8|4241.8|4247|4241|15
1733817850000|2024-12-10 08:04:10|4247.3|4241.3|4247|4241|4247.3|4241.3|4247|4241|0
1733817860000|2024-12-10 08:04:20|4247.3|4241.3|4247|4241|4247.3|4241.3|4247|4241|3
1733817870000|2024-12-10 08:04:30|||||||||1
1733817880000|2024-12-10 08:04:40|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.5|4240.5|3
1733817890000|2024-12-10 08:04:50|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|0
1733817900000|2024-12-10 08:05:00|4246|4240|4244.8|4238.8|4246|4240|4244.8|4238.8|3
1733817910000|2024-12-10 08:05:10|4244|4238|4243|4237|4244|4238|4243|4237|5
1733817920000|2024-12-10 08:05:20|4242.4|4236.4|4241|4235|4242.4|4236.4|4241|4235|5
1733817930000|2024-12-10 08:05:30|||||||||1
1733817940000|2024-12-10 08:05:40|4241.5|4235.5|4241.5|4235.5|4241.8|4235.8|4241.5|4235.5|3
1733817950000|2024-12-10 08:05:50|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.5|4235.5|0
1733817960000|2024-12-10 08:06:00|||||||||3
1733817970000|2024-12-10 08:06:10|||||||||2
1733817980000|2024-12-10 08:06:20|4241.5|4235.5|4241|4235|4241.5|4235.5|4241|4235|1
1733817990000|2024-12-10 08:06:30|4240.8|4234.8|4240.5|4234.5|4240.8|4234.8|4240.5|4234.5|1
1733818020000|2024-12-10 08:07:00|4240.3|4234.3|4240.5|4234.5|4240.5|4234.5|4240.3|4234.3|3
1733818040000|2024-12-10 08:07:20|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.5|4234.5|0
1733818060000|2024-12-10 08:07:40|4241.8|4235.8|4241.3|4235.3|4241.8|4235.8|4241.3|4235.3|4
1733818070000|2024-12-10 08:07:50|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|8
1733818080000|2024-12-10 08:08:00|4238.3|4232.3|4237|4231|4238.3|4232.3|4237|4231|10
1733818090000|2024-12-10 08:08:10|4237.3|4231.3|4238.3|4232.3|4238.3|4232.3|4237.3|4231.3|7
1733818100000|2024-12-10 08:08:20|4238|4232|4238.3|4232.3|4238.3|4232.3|4238|4232|1
1733818110000|2024-12-10 08:08:30|4238.8|4232.8|4238|4232|4238.8|4232.8|4237.8|4231.8|5
1733818120000|2024-12-10 08:08:40|||||||||2
1733818130000|2024-12-10 08:08:50|||||||||2
1733818140000|2024-12-10 08:09:00|4238.6|4232.6|4240.3|4234.3|4240.3|4234.3|4238.6|4232.6|3
1733818150000|2024-12-10 08:09:10|4240|4234|4243.3|4237.3|4243.5|4237.5|4240|4234|8
1733818170000|2024-12-10 08:09:30|4243|4237|4242.8|4236.8|4243|4237|4242.8|4236.8|0
1733818180000|2024-12-10 08:09:40|4243|4237|4242.3|4236.3|4243.3|4237.3|4242.3|4236.3|5
1733818190000|2024-12-10 08:09:50|4242.5|4236.5|4243.3|4237.3|4243.3|4237.3|4242.5|4236.5|0
1733818200000|2024-12-10 08:10:00|4243|4237|4241|4235|4243|4237|4240.8|4234.8|4
1733818210000|2024-12-10 08:10:10|4240.8|4234.8|4241|4235|4241|4235|4240.8|4234.8|2
1733818220000|2024-12-10 08:10:20|4240.8|4234.8|4241|4235|4241|4235|4240.8|4234.8|0
1733818230000|2024-12-10 08:10:30|||||||||2
1733818240000|2024-12-10 08:10:40|4240.8|4234.8|4240|4234|4240.8|4234.8|4240|4234|3
1733818280000|2024-12-10 08:11:20|4237.3|4231.3|4236.3|4230.3|4237.3|4231.3|4236|4230|18
1733818290000|2024-12-10 08:11:30|||||||||4
1733818300000|2024-12-10 08:11:40|4236.8|4230.8|4237|4231|4237.3|4231.3|4236.8|4230.8|2
1733818320000|2024-12-10 08:12:00|4237.3|4231.3|4237|4231|4237.3|4231.3|4237|4231|0
1733818340000|2024-12-10 08:12:20|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|6
1733818350000|2024-12-10 08:12:30|||||||||2
1733818360000|2024-12-10 08:12:40|4238|4232|4237.5|4231.5|4238|4232|4237.5|4231.5|1
1733818370000|2024-12-10 08:12:50|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1733818380000|2024-12-10 08:13:00|4238|4232|4237.8|4231.8|4238|4232|4237.8|4231.8|0
1733818390000|2024-12-10 08:13:10|||||||||2
1733818400000|2024-12-10 08:13:20|4237.5|4231.5|4237.8|4231.8|4237.8|4231.8|4237.5|4231.5|0
1733818410000|2024-12-10 08:13:30|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|15
1733818420000|2024-12-10 08:13:40|4237.6|4231.6|4237.5|4231.5|4237.6|4231.6|4237.5|4231.5|6
1733818430000|2024-12-10 08:13:50|4237.8|4231.8|4237.5|4231.5|4237.8|4231.8|4237.5|4231.5|0
1733818440000|2024-12-10 08:14:00|4237.3|4231.3|4236.8|4230.8|4237.5|4231.5|4236.5|4230.5|3
1733818450000|2024-12-10 08:14:10|4236.5|4230.5|4236.8|4230.8|4237|4231|4236.5|4230.5|4
1733818460000|2024-12-10 08:14:20|4236.5|4230.5|4236.5|4230.5|4236.8|4230.8|4236.5|4230.5|0
1733818470000|2024-12-10 08:14:30|4236.8|4230.8|4237|4231|4237|4231|4236.8|4230.8|0
1733818490000|2024-12-10 08:14:50|4237.3|4231.3|4237.5|4231.5|4237.5|4231.5|4237.3|4231.3|0
1733818500000|2024-12-10 08:15:00|4237.3|4231.3|4238.3|4232.3|4239.3|4233.3|4237.3|4231.3|6
1733818510000|2024-12-10 08:15:10|4238.5|4232.5|4237.5|4231.5|4238.5|4232.5|4237.5|4231.5|3
1733818520000|2024-12-10 08:15:20|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733818530000|2024-12-10 08:15:30|4237.5|4231.5|4239|4233|4239|4233|4237.5|4231.5|0
1733818540000|2024-12-10 08:15:40|4239.5|4233.5|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|0
1733818550000|2024-12-10 08:15:50|4239.5|4233.5|4239.3|4233.3|4239.5|4233.5|4239|4233|4
1733818560000|2024-12-10 08:16:00|4239|4233|4239|4233|4239|4233|4238.8|4232.8|0
1733818570000|2024-12-10 08:16:10|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|2
1733818580000|2024-12-10 08:16:20|4239.8|4233.8|4241.3|4235.3|4241.3|4235.3|4239.8|4233.8|4
1733818590000|2024-12-10 08:16:30|4241|4235|4241|4235|4242.3|4236.3|4241|4235|0
1733818600000|2024-12-10 08:16:40|4240.8|4234.8|4241.3|4235.3|4241.3|4235.3|4240.8|4234.8|0
1733818610000|2024-12-10 08:16:50|||||||||6
1733818620000|2024-12-10 08:17:00|4241|4235|4238.5|4232.5|4241.3|4235.3|4238.5|4232.5|14
1733818630000|2024-12-10 08:17:10|4238|4232|4238|4232|4238|4232|4238|4232|0
1733818640000|2024-12-10 08:17:20|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|2
1733818650000|2024-12-10 08:17:30|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1733818660000|2024-12-10 08:17:40|4238.3|4232.3|4239|4233|4239|4233|4238.3|4232.3|5
1733818670000|2024-12-10 08:17:50|4240.3|4234.3|4240.3|4234.3|4241.3|4235.3|4240.3|4234.3|2
1733818680000|2024-12-10 08:18:00|4240|4234|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|0
1733818690000|2024-12-10 08:18:10|4237|4231|4236|4230|4237|4231|4236|4230|4
1733818700000|2024-12-10 08:18:20|4236.3|4230.3|4236.3|4230.3|4236.5|4230.5|4236.3|4230.3|1
1733818710000|2024-12-10 08:18:30|||||||||5
1733818720000|2024-12-10 08:18:40|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.1|4230.1|6
1733818730000|2024-12-10 08:18:50|4236.3|4230.3|4235.8|4229.8|4236.3|4230.3|4235.8|4229.8|1
1733818740000|2024-12-10 08:19:00|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|2
1733818750000|2024-12-10 08:19:10|4235|4229|4233|4227|4235|4229|4232.5|4226.5|38
1733818760000|2024-12-10 08:19:20|4233.3|4227.3|4233|4227|4233.3|4227.3|4233|4227|4
1733818770000|2024-12-10 08:19:30|4231.4|4225.4|4232.8|4226.8|4233|4227|4231.4|4225.4|5
1733818780000|2024-12-10 08:19:40|4232.3|4226.3|4233.3|4227.3|4233.3|4227.3|4232.3|4226.3|2
1733818790000|2024-12-10 08:19:50|4233|4227|4232.8|4226.8|4233|4227|4232.8|4226.8|0
1733818800000|2024-12-10 08:20:00|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233|4227|3
1733818810000|2024-12-10 08:20:10|4234.3|4228.3|4235.8|4229.8|4235.8|4229.8|4233.6|4227.6|6
1733818820000|2024-12-10 08:20:20|4236.3|4230.3|4236.9|4230.9|4236.9|4230.9|4236.3|4230.3|36
1733818830000|2024-12-10 08:20:30|4237.1|4231.1|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|1
1733818840000|2024-12-10 08:20:40|4238.9|4232.9|4237.9|4231.9|4238.9|4232.9|4237.9|4231.9|3
1733818870000|2024-12-10 08:21:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4237.9|4231.9|1
1733818880000|2024-12-10 08:21:20|4238.6|4232.6|4235.9|4229.9|4238.6|4232.6|4235.9|4229.9|4
1733818890000|2024-12-10 08:21:30|4236.6|4230.6|4236.9|4230.9|4236.9|4230.9|4236.6|4230.6|0
1733818900000|2024-12-10 08:21:40|4236.3|4230.3|4237.9|4231.9|4237.9|4231.9|4236.3|4230.3|0
1733818910000|2024-12-10 08:21:50|||||||||2
1733818920000|2024-12-10 08:22:00|4237.6|4231.6|4236.9|4230.9|4237.6|4231.6|4236.9|4230.9|0
1733818930000|2024-12-10 08:22:10|4237.3|4231.3|4237.9|4231.9|4237.9|4231.9|4237.3|4231.3|2
1733818940000|2024-12-10 08:22:20|||||||||2
1733818950000|2024-12-10 08:22:30|4238.1|4232.1|4237.9|4231.9|4238.6|4232.6|4237.9|4231.9|0
1733818960000|2024-12-10 08:22:40|4238.1|4232.1|4237.9|4231.9|4238.1|4232.1|4237.9|4231.9|0
1733818970000|2024-12-10 08:22:50|4238.1|4232.1|4238.9|4232.9|4238.9|4232.9|4238.1|4232.1|2
1733818980000|2024-12-10 08:23:00|4238.1|4232.1|4238.9|4232.9|4238.9|4232.9|4237.9|4231.9|2
1733819000000|2024-12-10 08:23:20|||||||||2
1733819020000|2024-12-10 08:23:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|0
1733819030000|2024-12-10 08:23:50|4239.3|4233.3|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|3
1733819040000|2024-12-10 08:24:00|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|3
1733819050000|2024-12-10 08:24:10|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|1
1733819060000|2024-12-10 08:24:20|4238.9|4232.9|4237.6|4231.6|4238.9|4232.9|4237.6|4231.6|4
1733819080000|2024-12-10 08:24:40|4237.1|4231.1|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|2
1733819090000|2024-12-10 08:24:50|4236.4|4230.4|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|6
1733819110000|2024-12-10 08:25:10|4235.6|4229.6|4235.9|4229.9|4236.1|4230.1|4235.6|4229.6|0
1733819120000|2024-12-10 08:25:20|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|2
1733819130000|2024-12-10 08:25:30|4236.4|4230.4|4236.6|4230.6|4236.6|4230.6|4236.4|4230.4|0
1733819140000|2024-12-10 08:25:40|4236.3|4230.3|4236.3|4230.3|4236.6|4230.6|4236.1|4230.1|2
1733819150000|2024-12-10 08:25:50|4236.1|4230.1|4235.9|4229.9|4236.1|4230.1|4235.9|4229.9|4
1733819160000|2024-12-10 08:26:00|4235.6|4229.6|4235.1|4229.1|4235.6|4229.6|4235.1|4229.1|2
1733819170000|2024-12-10 08:26:10|4234.1|4228.1|4232.3|4226.3|4234.1|4228.1|4232.3|4226.3|2
1733819180000|2024-12-10 08:26:20|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|2
1733819190000|2024-12-10 08:26:30|4232.8|4226.8|4233.9|4227.9|4233.9|4227.9|4232.8|4226.8|5
1733819200000|2024-12-10 08:26:40|4234.1|4228.1|4234.9|4228.9|4234.9|4228.9|4234.1|4228.1|2
1733819210000|2024-12-10 08:26:50|4234.6|4228.6|4233.6|4227.6|4234.6|4228.6|4233.6|4227.6|3
1733819220000|2024-12-10 08:27:00|4233.9|4227.9|4234.1|4228.1|4234.1|4228.1|4233.9|4227.9|0
1733819230000|2024-12-10 08:27:10|4234.3|4228.3|4234.1|4228.1|4234.3|4228.3|4234.1|4228.1|0
1733819240000|2024-12-10 08:27:20|4233.9|4227.9|4233.9|4227.9|4234.1|4228.1|4233.9|4227.9|2
1733819250000|2024-12-10 08:27:30|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4233.9|4227.9|0
1733819260000|2024-12-10 08:27:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|2
1733819270000|2024-12-10 08:27:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|2
1733819280000|2024-12-10 08:28:00|4233.9|4227.9|4232.9|4226.9|4233.9|4227.9|4232.9|4226.9|4
1733819290000|2024-12-10 08:28:10|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4231.9|4225.9|0
1733819300000|2024-12-10 08:28:20|4232.9|4226.9|4232.9|4226.9|4233.6|4227.6|4232.9|4226.9|4
1733819310000|2024-12-10 08:28:30|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.6|4228.6|4
1733819320000|2024-12-10 08:28:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1733819330000|2024-12-10 08:28:50|4233.9|4227.9|4233.9|4227.9|4234.3|4228.3|4233.9|4227.9|1
1733819340000|2024-12-10 08:29:00|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4233.9|4227.9|0
1733819350000|2024-12-10 08:29:10|4233.9|4227.9|4232.1|4226.1|4233.9|4227.9|4232.1|4226.1|0
1733819360000|2024-12-10 08:29:20|||||||||1
1733819370000|2024-12-10 08:29:30|4231.9|4225.9|4232.3|4226.3|4232.6|4226.6|4231.6|4225.6|4
1733819380000|2024-12-10 08:29:40|4232.1|4226.1|4233.1|4227.1|4233.1|4227.1|4231.9|4225.9|1
1733819390000|2024-12-10 08:29:50|4232.9|4226.9|4232.6|4226.6|4232.9|4226.9|4231.9|4225.9|1
1733819400000|2024-12-10 08:30:00|4232.3|4226.3|4232.6|4226.6|4232.9|4226.9|4232.1|4226.1|1
1733819410000|2024-12-10 08:30:10|4232.3|4226.3|4232.6|4226.6|4232.6|4226.6|4232.3|4226.3|0
1733819420000|2024-12-10 08:30:20|||||||||5
1733819430000|2024-12-10 08:30:30|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1733819440000|2024-12-10 08:30:40|4232.1|4226.1|4232.3|4226.3|4232.3|4226.3|4232.1|4226.1|0
1733819450000|2024-12-10 08:30:50|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|1
1733819460000|2024-12-10 08:31:00|4232.4|4226.4|4233.9|4227.9|4234.4|4228.4|4232.4|4226.4|3
1733819470000|2024-12-10 08:31:10|4234.1|4228.1|4233.9|4227.9|4234.1|4228.1|4233.9|4227.9|1
1733819480000|2024-12-10 08:31:20|||||||||5
1733819490000|2024-12-10 08:31:30|4234.1|4228.1|4233.9|4227.9|4234.1|4228.1|4233.9|4227.9|0
1733819500000|2024-12-10 08:31:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1733819510000|2024-12-10 08:31:50|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1733819520000|2024-12-10 08:32:00|4233.1|4227.1|4232.9|4226.9|4233.1|4227.1|4232.9|4226.9|0
1733819530000|2024-12-10 08:32:10|||||||||2
1733819540000|2024-12-10 08:32:20|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|0
1733819550000|2024-12-10 08:32:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1733819560000|2024-12-10 08:32:40|4233.1|4227.1|4233.1|4227.1|4233.4|4227.4|4233.1|4227.1|1
1733819580000|2024-12-10 08:33:00|4233.3|4227.3|4233.6|4227.6|4233.6|4227.6|4233.3|4227.3|1
1733819590000|2024-12-10 08:33:10|4233.4|4227.4|4233.6|4227.6|4233.6|4227.6|4233.4|4227.4|9
1733819610000|2024-12-10 08:33:30|4232.3|4226.3|4232.6|4226.6|4232.6|4226.6|4231.9|4225.9|2
1733819620000|2024-12-10 08:33:40|4232.3|4226.3|4231.9|4225.9|4232.3|4226.3|4231.9|4225.9|0
1733819630000|2024-12-10 08:33:50|4232.1|4226.1|4232.6|4226.6|4232.6|4226.6|4232.1|4226.1|1
1733819640000|2024-12-10 08:34:00|4232.3|4226.3|4233.6|4227.6|4233.6|4227.6|4232.3|4226.3|4
1733819670000|2024-12-10 08:34:30|4232.5|4226.5|4233.1|4227.1|4233.1|4227.1|4231.1|4225.1|15
1733819700000|2024-12-10 08:35:00|4232.9|4226.9|4232.6|4226.6|4232.9|4226.9|4232.6|4226.6|5
1733819710000|2024-12-10 08:35:10|4232.9|4226.9|4233.4|4227.4|4233.4|4227.4|4232.9|4226.9|3
1733819720000|2024-12-10 08:35:20|||||||||2
1733819730000|2024-12-10 08:35:30|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4231.9|4225.9|4
1733819740000|2024-12-10 08:35:40|4232.8|4226.8|4232.6|4226.6|4232.9|4226.9|4232.3|4226.3|0
1733819750000|2024-12-10 08:35:50|4232.9|4226.9|4232.6|4226.6|4232.9|4226.9|4232.1|4226.1|2
1733819760000|2024-12-10 08:36:00|||||||||1
1733819770000|2024-12-10 08:36:10|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|4233.4|4227.4|1
1733819780000|2024-12-10 08:36:20|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|1
1733819790000|2024-12-10 08:36:30|||||||||3
1733819800000|2024-12-10 08:36:40|4233.1|4227.1|4233.4|4227.4|4233.4|4227.4|4233.1|4227.1|0
1733819810000|2024-12-10 08:36:50|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|4233.1|4227.1|2
1733819820000|2024-12-10 08:37:00|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|4232.9|4226.9|0
1733819830000|2024-12-10 08:37:10|4231.9|4225.9|4231.9|4225.9|4232.3|4226.3|4231.9|4225.9|0
1733819840000|2024-12-10 08:37:20|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1733819850000|2024-12-10 08:37:30|4232.6|4226.6|4232.9|4226.9|4232.9|4226.9|4232.6|4226.6|0
1733819860000|2024-12-10 08:37:40|||||||||6
1733819880000|2024-12-10 08:38:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1733819890000|2024-12-10 08:38:10|4232.6|4226.6|4233.4|4227.4|4233.4|4227.4|4232.6|4226.6|1
1733819900000|2024-12-10 08:38:20|4233.1|4227.1|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|14
1733819910000|2024-12-10 08:38:30|4232.6|4226.6|4231.4|4225.4|4232.6|4226.6|4231.4|4225.4|2
1733819920000|2024-12-10 08:38:40|4231.7|4225.7|4231.6|4225.6|4231.9|4225.9|4231.4|4225.4|5
1733819930000|2024-12-10 08:38:50|4231.4|4225.4|4230.9|4224.9|4231.6|4225.6|4230.6|4224.6|2
1733819940000|2024-12-10 08:39:00|4230.7|4224.7|4229.6|4223.6|4230.7|4224.7|4229.6|4223.6|18
1733819950000|2024-12-10 08:39:10|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|4228.6|4222.6|7
1733819960000|2024-12-10 08:39:20|4228.8|4222.8|4227.1|4221.1|4228.8|4222.8|4227.1|4221.1|23
1733819970000|2024-12-10 08:39:30|4227.3|4221.3|4227.6|4221.6|4227.6|4221.6|4227.3|4221.3|4
1733819980000|2024-12-10 08:39:40|4229.1|4223.1|4230.1|4224.1|4230.1|4224.1|4229.1|4223.1|11
1733820000000|2024-12-10 08:40:00|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|1
1733820010000|2024-12-10 08:40:10|||||||||1
1733820020000|2024-12-10 08:40:20|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4228.9|4222.9|1
1733820030000|2024-12-10 08:40:30|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4
1733820040000|2024-12-10 08:40:40|4229.6|4223.6|4229.1|4223.1|4229.6|4223.6|4229.1|4223.1|1
1733820050000|2024-12-10 08:40:50|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|4229.3|4223.3|0
1733820060000|2024-12-10 08:41:00|4228.6|4222.6|4228.8|4222.8|4228.8|4222.8|4228.6|4222.6|1
1733820070000|2024-12-10 08:41:10|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|4229.9|4223.9|5
1733820080000|2024-12-10 08:41:20|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|4229.6|4223.6|1
1733820090000|2024-12-10 08:41:30|4229.9|4223.9|4230.1|4224.1|4230.1|4224.1|4229.9|4223.9|4
1733820100000|2024-12-10 08:41:40|4229.9|4223.9|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|0
1733820110000|2024-12-10 08:41:50|4229.9|4223.9|4230.1|4224.1|4230.3|4224.3|4229.6|4223.6|4
1733820120000|2024-12-10 08:42:00|4229.9|4223.9|4229.3|4223.3|4229.9|4223.9|4229.1|4223.1|1
1733820130000|2024-12-10 08:42:10|4229.6|4223.6|4230.6|4224.6|4230.9|4224.9|4229.6|4223.6|1
1733820140000|2024-12-10 08:42:20|||||||||6
1733820150000|2024-12-10 08:42:30|4229.9|4223.9|4230.1|4224.1|4230.1|4224.1|4229.9|4223.9|1
1733820160000|2024-12-10 08:42:40|4229.8|4223.8|4229.6|4223.6|4229.9|4223.9|4228.9|4222.9|3
1733820170000|2024-12-10 08:42:50|4228.9|4222.9|4228.6|4222.6|4228.9|4222.9|4228.6|4222.6|1
1733820180000|2024-12-10 08:43:00|4227.9|4221.9|4227.9|4221.9|4228.1|4222.1|4227.9|4221.9|2
1733820190000|2024-12-10 08:43:10|4228.1|4222.1|4227.3|4221.3|4228.1|4222.1|4227.3|4221.3|2
1733820200000|2024-12-10 08:43:20|4227.6|4221.6|4228.1|4222.1|4228.6|4222.6|4227.3|4221.3|4
1733820210000|2024-12-10 08:43:30|4227.9|4221.9|4226.9|4220.9|4227.9|4221.9|4226.9|4220.9|0
1733820220000|2024-12-10 08:43:40|4227.4|4221.4|4227.1|4221.1|4227.4|4221.4|4227.1|4221.1|5
1733820230000|2024-12-10 08:43:50|||||||||9
1733820240000|2024-12-10 08:44:00|4227.4|4221.4|4226.6|4220.6|4227.4|4221.4|4226.6|4220.6|7
1733820250000|2024-12-10 08:44:10|4226.4|4220.4|4226.6|4220.6|4226.6|4220.6|4225.3|4219.3|11
1733820260000|2024-12-10 08:44:20|4226.9|4220.9|4225.8|4219.8|4226.9|4220.9|4225.8|4219.8|12
1733820270000|2024-12-10 08:44:30|4225.6|4219.6|4226.3|4220.3|4226.3|4220.3|4225.6|4219.6|2
1733820280000|2024-12-10 08:44:40|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|2
1733820290000|2024-12-10 08:44:50|4226.3|4220.3|4226.1|4220.1|4226.3|4220.3|4226.1|4220.1|0
1733820300000|2024-12-10 08:45:00|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|4225.9|4219.9|1
1733820310000|2024-12-10 08:45:10|4226.3|4220.3|4226.4|4220.4|4226.9|4220.9|4226.3|4220.3|2
1733820320000|2024-12-10 08:45:20|4226.9|4220.9|4226.6|4220.6|4226.9|4220.9|4226.4|4220.4|3
1733820340000|2024-12-10 08:45:40|4224.8|4218.8|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|20
1733820350000|2024-12-10 08:45:50|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|1
1733820360000|2024-12-10 08:46:00|4225.4|4219.4|4225.6|4219.6|4225.6|4219.6|4225.4|4219.4|0
1733820370000|2024-12-10 08:46:10|4225.9|4219.9|4225.9|4219.9|4226.1|4220.1|4225.6|4219.6|9
1733820380000|2024-12-10 08:46:20|4224.6|4218.6|4224.9|4218.9|4224.9|4218.9|4224.6|4218.6|4
1733820390000|2024-12-10 08:46:30|4225.1|4219.1|4224.9|4218.9|4225.1|4219.1|4224.9|4218.9|0
1733820400000|2024-12-10 08:46:40|4225.4|4219.4|4225.6|4219.6|4225.6|4219.6|4225.4|4219.4|5
1733820420000|2024-12-10 08:47:00|4224.9|4218.9|4225.1|4219.1|4225.1|4219.1|4224.9|4218.9|8
1733820430000|2024-12-10 08:47:10|4225.3|4219.3|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|3
1733820440000|2024-12-10 08:47:20|||||||||1
1733820450000|2024-12-10 08:47:30|||||||||1
1733820460000|2024-12-10 08:47:40|||||||||2
1733820470000|2024-12-10 08:47:50|4225.3|4219.3|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|0
1733820480000|2024-12-10 08:48:00|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|6
1733820490000|2024-12-10 08:48:10|4225.8|4219.8|4226.1|4220.1|4226.1|4220.1|4225.8|4219.8|2
1733820500000|2024-12-10 08:48:20|4225.6|4219.6|4225.9|4219.9|4225.9|4219.9|4225.6|4219.6|0
1733820520000|2024-12-10 08:48:40|4226.1|4220.1|4225.9|4219.9|4226.1|4220.1|4225.9|4219.9|0
1733820530000|2024-12-10 08:48:50|4226.1|4220.1|4227.4|4221.4|4227.4|4221.4|4226.1|4220.1|18
1733820540000|2024-12-10 08:49:00|4226.8|4220.8|4226.1|4220.1|4226.8|4220.8|4226.1|4220.1|6
1733820550000|2024-12-10 08:49:10|4225.9|4219.9|4225.3|4219.3|4225.9|4219.9|4225.3|4219.3|1
1733820560000|2024-12-10 08:49:20|4226.3|4220.3|4226.1|4220.1|4226.3|4220.3|4226.1|4220.1|8
1733820570000|2024-12-10 08:49:30|4225.6|4219.6|4225.1|4219.1|4225.9|4219.9|4225.1|4219.1|1
1733820580000|2024-12-10 08:49:40|4225.6|4219.6|4222.9|4216.9|4225.6|4219.6|4222.9|4216.9|35
1733820590000|2024-12-10 08:49:50|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4222.9|4216.9|3
1733820600000|2024-12-10 08:50:00|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|4223.6|4217.6|2
1733820610000|2024-12-10 08:50:10|||||||||1
1733820620000|2024-12-10 08:50:20|4222.3|4216.3|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|5
1733820630000|2024-12-10 08:50:30|4222.4|4216.4|4222.3|4216.3|4222.9|4216.9|4222.3|4216.3|19
1733820640000|2024-12-10 08:50:40|||||||||7
1733820650000|2024-12-10 08:50:50|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|7
1733820660000|2024-12-10 08:51:00|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1733820680000|2024-12-10 08:51:20|||||||||6
1733820690000|2024-12-10 08:51:30|4221.5|4215.5|4220.6|4214.6|4221.5|4215.5|4220.1|4214.1|26
1733820700000|2024-12-10 08:51:40|4221.3|4215.3|4220.3|4214.3|4221.3|4215.3|4219.8|4213.8|7
1733820710000|2024-12-10 08:51:50|4220.6|4214.6|4220.3|4214.3|4220.6|4214.6|4220.3|4214.3|4
1733820720000|2024-12-10 08:52:00|4220.6|4214.6|4221.3|4215.3|4221.3|4215.3|4220.6|4214.6|1
1733820740000|2024-12-10 08:52:20|||||||||2
1733820750000|2024-12-10 08:52:30|4221.1|4215.1|4222.3|4216.3|4222.3|4216.3|4221.1|4215.1|1
1733820760000|2024-12-10 08:52:40|4222.6|4216.6|4223.6|4217.6|4223.9|4217.9|4222.6|4216.6|5
1733820770000|2024-12-10 08:52:50|4221.6|4215.6|4221.3|4215.3|4221.6|4215.6|4221.3|4215.3|9
1733820780000|2024-12-10 08:53:00|4221.6|4215.6|4221.8|4215.8|4221.8|4215.8|4221.6|4215.6|0
1733820790000|2024-12-10 08:53:10|4222.3|4216.3|4218.8|4212.8|4222.3|4216.3|4218.8|4212.8|11
1733820800000|2024-12-10 08:53:20|4219.1|4213.1|4219.3|4213.3|4219.6|4213.6|4219.1|4213.1|8
1733820820000|2024-12-10 08:53:40|||||||||3
1733820830000|2024-12-10 08:53:50|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|4
1733820840000|2024-12-10 08:54:00|4219.3|4213.3|4219.6|4213.6|4219.6|4213.6|4219.3|4213.3|3
1733820850000|2024-12-10 08:54:10|4219.8|4213.8|4220.1|4214.1|4220.1|4214.1|4219.8|4213.8|0
1733820860000|2024-12-10 08:54:20|||||||||2
1733820870000|2024-12-10 08:54:30|||||||||2
1733820880000|2024-12-10 08:54:40|4220.6|4214.6|4219.6|4213.6|4220.6|4214.6|4219.3|4213.3|3
1733820890000|2024-12-10 08:54:50|4219.3|4213.3|4218.8|4212.8|4219.6|4213.6|4218.8|4212.8|3
1733820900000|2024-12-10 08:55:00|4217.8|4211.8|4218.1|4212.1|4218.3|4212.3|4217.8|4211.8|12
1733820910000|2024-12-10 08:55:10|4218.3|4212.3|4218.3|4212.3|4218.6|4212.6|4218.3|4212.3|2
1733820920000|2024-12-10 08:55:20|4219.4|4213.4|4219.3|4213.3|4219.6|4213.6|4219.3|4213.3|8
1733820930000|2024-12-10 08:55:30|4219.6|4213.6|4220.3|4214.3|4220.8|4214.8|4219.6|4213.6|7
1733820940000|2024-12-10 08:55:40|4218.9|4212.9|4218.3|4212.3|4218.9|4212.9|4218.3|4212.3|8
1733820950000|2024-12-10 08:55:50|||||||||3
1733820960000|2024-12-10 08:56:00|4219.1|4213.1|4217.8|4211.8|4219.3|4213.3|4217.8|4211.8|16
1733820970000|2024-12-10 08:56:10|||||||||3
1733820980000|2024-12-10 08:56:20|||||||||14
1733820990000|2024-12-10 08:56:30|||||||||3
1733821000000|2024-12-10 08:56:40|||||||||5
1733821010000|2024-12-10 08:56:50|||||||||2
1733821020000|2024-12-10 08:57:00|||||||||2
1733821030000|2024-12-10 08:57:10|4218.1|4212.1|4219.8|4213.8|4220.3|4214.3|4218.1|4212.1|2
1733821040000|2024-12-10 08:57:20|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4219.8|4213.8|1
1733821050000|2024-12-10 08:57:30|4219.8|4213.8|4220.1|4214.1|4220.3|4214.3|4219.8|4213.8|1
1733821060000|2024-12-10 08:57:40|4219.8|4213.8|4223.6|4217.6|4223.8|4217.8|4219.8|4213.8|17
1733821070000|2024-12-10 08:57:50|4223.8|4217.8|4223.3|4217.3|4225.6|4219.6|4223.3|4217.3|162
1733821080000|2024-12-10 08:58:00|4223.1|4217.1|4222.8|4216.8|4223.1|4217.1|4222.8|4216.8|34
1733821090000|2024-12-10 08:58:10|4223.1|4217.1|4222.8|4216.8|4223.1|4217.1|4222.8|4216.8|0
1733821100000|2024-12-10 08:58:20|4223.3|4217.3|4223.1|4217.1|4223.3|4217.3|4223.1|4217.1|2
1733821110000|2024-12-10 08:58:30|4222.8|4216.8|4221.8|4215.8|4222.8|4216.8|4221.8|4215.8|4
1733821120000|2024-12-10 08:58:40|4221.6|4215.6|4221.3|4215.3|4221.6|4215.6|4221.3|4215.3|3
1733821130000|2024-12-10 08:58:50|4221.8|4215.8|4222.8|4216.8|4223.1|4217.1|4221.8|4215.8|3
1733821140000|2024-12-10 08:59:00|4221.8|4215.8|4223.1|4217.1|4223.1|4217.1|4221.8|4215.8|2
1733821150000|2024-12-10 08:59:10|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|1
1733821160000|2024-12-10 08:59:20|4222.6|4216.6|4223.1|4217.1|4223.1|4217.1|4222.3|4216.3|1
1733821170000|2024-12-10 08:59:30|||||||||4
1733821180000|2024-12-10 08:59:40|4223.6|4217.6|4223.1|4217.1|4223.6|4217.6|4223.1|4217.1|0
1733821190000|2024-12-10 08:59:50|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|0
1733821200000|2024-12-10 09:00:00|4224.3|4218.3|4224.1|4218.1|4224.3|4218.3|4223.1|4217.1|5
1733821210000|2024-12-10 09:00:10|4224.3|4218.3|4224.6|4218.6|4224.8|4218.8|4224.3|4218.3|0
1733821220000|2024-12-10 09:00:20|4225.1|4219.1|4225.3|4219.3|4225.8|4219.8|4225.1|4219.1|2
1733821230000|2024-12-10 09:00:30|||||||||4
1733821240000|2024-12-10 09:00:40|4225.6|4219.6|4226.3|4220.3|4226.8|4220.8|4225.3|4219.3|20
1733821250000|2024-12-10 09:00:50|4226.1|4220.1|4226.6|4220.6|4226.6|4220.6|4226.1|4220.1|0
1733821260000|2024-12-10 09:01:00|4226.8|4220.8|4227.3|4221.3|4228.3|4222.3|4226.8|4220.8|6
1733821270000|2024-12-10 09:01:10|4226.8|4220.8|4226.6|4220.6|4226.8|4220.8|4226.6|4220.6|1
1733821280000|2024-12-10 09:01:20|4226.8|4220.8|4226.8|4220.8|4227.1|4221.1|4226.8|4220.8|0
1733821290000|2024-12-10 09:01:30|||||||||4
1733821300000|2024-12-10 09:01:40|4226.3|4220.3|4226.1|4220.1|4226.3|4220.3|4226.1|4220.1|0
1733821310000|2024-12-10 09:01:50|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.1|4219.1|4
1733821320000|2024-12-10 09:02:00|4225.6|4219.6|4226.8|4220.8|4226.8|4220.8|4225.6|4219.6|2
1733821330000|2024-12-10 09:02:10|4226.6|4220.6|4226.6|4220.6|4227.1|4221.1|4226.3|4220.3|4
1733821340000|2024-12-10 09:02:20|4226.3|4220.3|4225.8|4219.8|4226.3|4220.3|4225.8|4219.8|0
1733821350000|2024-12-10 09:02:30|||||||||4
1733821360000|2024-12-10 09:02:40|4225.6|4219.6|4225.8|4219.8|4225.8|4219.8|4225.6|4219.6|1
1733821370000|2024-12-10 09:02:50|4225.6|4219.6|4225.1|4219.1|4225.8|4219.8|4225.1|4219.1|0
1733821380000|2024-12-10 09:03:00|4224.8|4218.8|4223.8|4217.8|4224.8|4218.8|4223.8|4217.8|4
1733821390000|2024-12-10 09:03:10|||||||||2
1733821410000|2024-12-10 09:03:30|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4
1733821420000|2024-12-10 09:03:40|4223.8|4217.8|4225.1|4219.1|4225.3|4219.3|4223.8|4217.8|3
1733821430000|2024-12-10 09:03:50|4224.8|4218.8|4224.3|4218.3|4224.8|4218.8|4224.1|4218.1|3
1733821440000|2024-12-10 09:04:00|4223.8|4217.8|4222.8|4216.8|4223.8|4217.8|4222.8|4216.8|4
1733821450000|2024-12-10 09:04:10|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|3
1733821460000|2024-12-10 09:04:20|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1733821470000|2024-12-10 09:04:30|4222.6|4216.6|4222.3|4216.3|4222.6|4216.6|4221.8|4215.8|5
1733821480000|2024-12-10 09:04:40|4222.1|4216.1|4221.3|4215.3|4222.1|4216.1|4221.3|4215.3|2
1733821490000|2024-12-10 09:04:50|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|2
1733821500000|2024-12-10 09:05:00|4221.1|4215.1|4219.8|4213.8|4221.1|4215.1|4219.8|4213.8|2
1733821510000|2024-12-10 09:05:10|||||||||1
1733821520000|2024-12-10 09:05:20|4219.6|4213.6|4219.8|4213.8|4219.8|4213.8|4219.6|4213.6|0
1733821530000|2024-12-10 09:05:30|||||||||4
1733821540000|2024-12-10 09:05:40|||||||||1
1733821560000|2024-12-10 09:06:00|4220.1|4214.1|4220.3|4214.3|4220.6|4214.6|4219.8|4213.8|0
1733821570000|2024-12-10 09:06:10|4220.6|4214.6|4220.8|4214.8|4221.6|4215.6|4220.6|4214.6|2
1733821580000|2024-12-10 09:06:20|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|0
1733821590000|2024-12-10 09:06:30|4220.3|4214.3|4220.6|4214.6|4220.8|4214.8|4220.3|4214.3|3
1733821600000|2024-12-10 09:06:40|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|2
1733821610000|2024-12-10 09:06:50|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1733821620000|2024-12-10 09:07:00|4220.6|4214.6|4222.6|4216.6|4222.6|4216.6|4220.6|4214.6|4
1733821630000|2024-12-10 09:07:10|4222.8|4216.8|4222.6|4216.6|4222.8|4216.8|4222.6|4216.6|1
1733821640000|2024-12-10 09:07:20|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1733821650000|2024-12-10 09:07:30|4223.3|4217.3|4222.6|4216.6|4223.3|4217.3|4222.6|4216.6|3
1733821660000|2024-12-10 09:07:40|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1733821680000|2024-12-10 09:08:00|4222.6|4216.6|4222.8|4216.8|4223.8|4217.8|4222.6|4216.6|0
1733821690000|2024-12-10 09:08:10|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1733821700000|2024-12-10 09:08:20|4222.1|4216.1|4220.8|4214.8|4222.1|4216.1|4220.8|4214.8|0
1733821710000|2024-12-10 09:08:30|4219.8|4213.8|4219.3|4213.3|4220.8|4214.8|4219.1|4213.1|10
1733821720000|2024-12-10 09:08:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1733821730000|2024-12-10 09:08:50|4220.1|4214.1|4219.8|4213.8|4220.1|4214.1|4219.6|4213.6|1
1733821740000|2024-12-10 09:09:00|4220.1|4214.1|4219.6|4213.6|4220.8|4214.8|4219.6|4213.6|3
1733821750000|2024-12-10 09:09:10|4219.8|4213.8|4222.1|4216.1|4222.3|4216.3|4219.8|4213.8|13
1733821760000|2024-12-10 09:09:20|4221.8|4215.8|4221.6|4215.6|4221.8|4215.8|4221.6|4215.6|0
1733821770000|2024-12-10 09:09:30|4221.8|4215.8|4221.6|4215.6|4221.8|4215.8|4221.6|4215.6|3
1733821780000|2024-12-10 09:09:40|4221.3|4215.3|4222.1|4216.1|4222.1|4216.1|4219.8|4213.8|1
1733821790000|2024-12-10 09:09:50|4221.8|4215.8|4220.6|4214.6|4222.6|4216.6|4219.6|4213.6|4
1733821800000|2024-12-10 09:10:00|4220.8|4214.8|4220.8|4214.8|4221.1|4215.1|4220.6|4214.6|3
1733821810000|2024-12-10 09:10:10|4221.1|4215.1|4223.6|4217.6|4223.6|4217.6|4221.1|4215.1|3
1733821820000|2024-12-10 09:10:20|4223.3|4217.3|4224.1|4218.1|4224.1|4218.1|4223.3|4217.3|0
1733821830000|2024-12-10 09:10:30|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|3
1733821840000|2024-12-10 09:10:40|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|2
1733821850000|2024-12-10 09:10:50|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|1
1733821860000|2024-12-10 09:11:00|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|0
1733821880000|2024-12-10 09:11:20|4225.1|4219.1|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|0
1733821890000|2024-12-10 09:11:30|4224.9|4218.9|4224.6|4218.6|4225.1|4219.1|4224.6|4218.6|0
1733821900000|2024-12-10 09:11:40|4224.8|4218.8|4227.3|4221.3|4227.3|4221.3|4224.8|4218.8|7
1733821910000|2024-12-10 09:11:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|0
1733821920000|2024-12-10 09:12:00|4227.3|4221.3|4227.1|4221.1|4227.3|4221.3|4227.1|4221.1|0
1733821930000|2024-12-10 09:12:10|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|4226.3|4220.3|1
1733821940000|2024-12-10 09:12:20|4226.6|4220.6|4227.3|4221.3|4227.6|4221.6|4226.6|4220.6|1
1733821960000|2024-12-10 09:12:40|4227.6|4221.6|4228.1|4222.1|4228.1|4222.1|4227.6|4221.6|2
1733821970000|2024-12-10 09:12:50|4227.8|4221.8|4227.3|4221.3|4227.8|4221.8|4226.3|4220.3|0
1733821980000|2024-12-10 09:13:00|4227.1|4221.1|4227.3|4221.3|4227.3|4221.3|4226.8|4220.8|1
1733821990000|2024-12-10 09:13:10|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.3|4220.3|0
1733822000000|2024-12-10 09:13:20|4226.8|4220.8|4226.3|4220.3|4226.8|4220.8|4226.3|4220.3|0
1733822010000|2024-12-10 09:13:30|4226.6|4220.6|4226.6|4220.6|4226.8|4220.8|4226.3|4220.3|1
1733822020000|2024-12-10 09:13:40|4226.3|4220.3|4226.3|4220.3|4226.6|4220.6|4226.3|4220.3|3
1733822040000|2024-12-10 09:14:00|4224.6|4218.6|4224.3|4218.3|4224.6|4218.6|4224.3|4218.3|2
1733822050000|2024-12-10 09:14:10|4224.6|4218.6|4224.3|4218.3|4224.6|4218.6|4224.3|4218.3|0
1733822070000|2024-12-10 09:14:30|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|0
1733822080000|2024-12-10 09:14:40|4224.3|4218.3|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|1
1733822090000|2024-12-10 09:14:50|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|2
1733822100000|2024-12-10 09:15:00|4224.8|4218.8|4224.6|4218.6|4225.1|4219.1|4224.3|4218.3|0
1733822110000|2024-12-10 09:15:10|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.6|4218.6|1
1733822120000|2024-12-10 09:15:20|4224.6|4218.6|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|0
1733822130000|2024-12-10 09:15:30|4224.6|4218.6|4224.6|4218.6|4224.8|4218.8|4224.6|4218.6|0
1733822140000|2024-12-10 09:15:40|4224.3|4218.3|4224.6|4218.6|4224.6|4218.6|4224.3|4218.3|0
1733822150000|2024-12-10 09:15:50|4224.8|4218.8|4224.3|4218.3|4225.1|4219.1|4224.3|4218.3|3
1733822160000|2024-12-10 09:16:00|4224.6|4218.6|4224.3|4218.3|4224.6|4218.6|4224.3|4218.3|2
1733822180000|2024-12-10 09:16:20|4224.6|4218.6|4224.3|4218.3|4224.6|4218.6|4224.3|4218.3|1
1733822190000|2024-12-10 09:16:30|4224.1|4218.1|4224.3|4218.3|4224.8|4218.8|4224.1|4218.1|21
1733822210000|2024-12-10 09:16:50|4223.8|4217.8|4224.3|4218.3|4225.1|4219.1|4223.6|4217.6|3
1733822220000|2024-12-10 09:17:00|4224.1|4218.1|4222.6|4216.6|4224.1|4218.1|4222.6|4216.6|1
1733822240000|2024-12-10 09:17:20|4222.8|4216.8|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|1
1733822270000|2024-12-10 09:17:50|4222.8|4216.8|4223.1|4217.1|4223.1|4217.1|4222.8|4216.8|0
1733822280000|2024-12-10 09:18:00|4222.8|4216.8|4223.3|4217.3|4224.3|4218.3|4222.8|4216.8|4
1733822290000|2024-12-10 09:18:10|4223.6|4217.6|4221.3|4215.3|4224.3|4218.3|4221.3|4215.3|0
1733822300000|2024-12-10 09:18:20|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.6|4214.6|0
1733822310000|2024-12-10 09:18:30|4220.8|4214.8|4220.6|4214.6|4220.8|4214.8|4219.8|4213.8|2
1733822320000|2024-12-10 09:18:40|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.6|4214.6|0
1733822330000|2024-12-10 09:18:50|4220.6|4214.6|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1733822340000|2024-12-10 09:19:00|4220.6|4214.6|4222.3|4216.3|4222.3|4216.3|4220.6|4214.6|3
1733822350000|2024-12-10 09:19:10|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|0
1733822370000|2024-12-10 09:19:30|4223.1|4217.1|4224.3|4218.3|4224.3|4218.3|4223.1|4217.1|2
1733822380000|2024-12-10 09:19:40|4224.6|4218.6|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|0
1733822390000|2024-12-10 09:19:50|4224.6|4218.6|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|0
1733822400000|2024-12-10 09:20:00|4224.1|4218.1|4222.3|4216.3|4224.3|4218.3|4222.3|4216.3|0
1733822410000|2024-12-10 09:20:10|4222.6|4216.6|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|2
1733822420000|2024-12-10 09:20:20|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1733822430000|2024-12-10 09:20:30|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|4222.6|4216.6|0
1733822440000|2024-12-10 09:20:40|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1733822450000|2024-12-10 09:20:50|4223.6|4217.6|4224.3|4218.3|4224.6|4218.6|4223.6|4217.6|3
1733822460000|2024-12-10 09:21:00|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1733822470000|2024-12-10 09:21:10|4224.1|4218.1|4224.3|4218.3|4224.3|4218.3|4224.1|4218.1|2
1733822480000|2024-12-10 09:21:20|||||||||1
1733822490000|2024-12-10 09:21:30|4224.1|4218.1|4224.8|4218.8|4224.8|4218.8|4224.1|4218.1|0
1733822510000|2024-12-10 09:21:50|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|2
1733822530000|2024-12-10 09:22:10|4225.6|4219.6|4225.1|4219.1|4225.8|4219.8|4225.1|4219.1|1
1733822540000|2024-12-10 09:22:20|4225.6|4219.6|4225.3|4219.3|4226.1|4220.1|4225.3|4219.3|1
1733822550000|2024-12-10 09:22:30|4225.1|4219.1|4224.3|4218.3|4225.1|4219.1|4224.3|4218.3|0
1733822560000|2024-12-10 09:22:40|4224.6|4218.6|4224.3|4218.3|4225.3|4219.3|4224.3|4218.3|0
1733822570000|2024-12-10 09:22:50|4224.6|4218.6|4225.3|4219.3|4225.3|4219.3|4224.6|4218.6|0
1733822580000|2024-12-10 09:23:00|||||||||1
1733822590000|2024-12-10 09:23:10|4225.1|4219.1|4224.3|4218.3|4225.1|4219.1|4224.3|4218.3|0
1733822600000|2024-12-10 09:23:20|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|4225.1|4219.1|0
1733822610000|2024-12-10 09:23:30|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|2
1733822620000|2024-12-10 09:23:40|4225.6|4219.6|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|0
1733822630000|2024-12-10 09:23:50|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|0
1733822640000|2024-12-10 09:24:00|4226.1|4220.1|4225.3|4219.3|4226.1|4220.1|4225.3|4219.3|0
1733822660000|2024-12-10 09:24:20|4225.6|4219.6|4225.3|4219.3|4226.1|4220.1|4225.3|4219.3|0
1733822680000|2024-12-10 09:24:40|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|2
1733822690000|2024-12-10 09:24:50|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.3|4219.3|1
1733822700000|2024-12-10 09:25:00|4225.8|4219.8|4225.1|4219.1|4225.8|4219.8|4224.6|4218.6|11
1733822710000|2024-12-10 09:25:10|4225.3|4219.3|4225.1|4219.1|4225.3|4219.3|4225.1|4219.1|1
1733822720000|2024-12-10 09:25:20|4224.8|4218.8|4226.8|4220.8|4226.8|4220.8|4224.8|4218.8|47
1733822740000|2024-12-10 09:25:40|4226.6|4220.6|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|2
1733822750000|2024-12-10 09:25:50|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|4227.8|4221.8|2
1733822760000|2024-12-10 09:26:00|4227.9|4221.9|4227.6|4221.6|4228.1|4222.1|4227.6|4221.6|0
1733822770000|2024-12-10 09:26:10|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|2
1733822780000|2024-12-10 09:26:20|4227.9|4221.9|4227.1|4221.1|4227.9|4221.9|4227.1|4221.1|1
1733822790000|2024-12-10 09:26:30|4227.6|4221.6|4227.9|4221.9|4227.9|4221.9|4227.4|4221.4|0
1733822800000|2024-12-10 09:26:40|4227.6|4221.6|4227.6|4221.6|4227.6|4221.6|4227.4|4221.4|1
1733822810000|2024-12-10 09:26:50|4227.8|4221.8|4228.4|4222.4|4228.4|4222.4|4227.6|4221.6|2
1733822820000|2024-12-10 09:27:00|4227.1|4221.1|4228.4|4222.4|4228.4|4222.4|4227.1|4221.1|2
1733822830000|2024-12-10 09:27:10|4228.6|4222.6|4228.4|4222.4|4228.9|4222.9|4228.4|4222.4|2
1733822850000|2024-12-10 09:27:30|4228.1|4222.1|4228.1|4222.1|4228.1|4222.1|4227.9|4221.9|0
1733822860000|2024-12-10 09:27:40|4227.9|4221.9|4226.6|4220.6|4228.4|4222.4|4226.6|4220.6|7
1733822870000|2024-12-10 09:27:50|4226.9|4220.9|4227.4|4221.4|4227.4|4221.4|4226.9|4220.9|1
1733822880000|2024-12-10 09:28:00|4227.1|4221.1|4228.6|4222.6|4228.6|4222.6|4226.4|4220.4|26
1733822890000|2024-12-10 09:28:10|4228.4|4222.4|4228.6|4222.6|4228.6|4222.6|4228.4|4222.4|7
1733822900000|2024-12-10 09:28:20|4228.4|4222.4|4228.6|4222.6|4228.6|4222.6|4228.4|4222.4|3
1733822920000|2024-12-10 09:28:40|4228.4|4222.4|4227.9|4221.9|4228.4|4222.4|4227.4|4221.4|5
1733822930000|2024-12-10 09:28:50|4228.6|4222.6|4228.4|4222.4|4228.6|4222.6|4228.4|4222.4|2
1733822950000|2024-12-10 09:29:10|4227.9|4221.9|4227.4|4221.4|4227.9|4221.9|4227.4|4221.4|1
1733822960000|2024-12-10 09:29:20|||||||||1
1733822990000|2024-12-10 09:29:50|4227.1|4221.1|4227.1|4221.1|4227.1|4221.1|4226.6|4220.6|4
1733823000000|2024-12-10 09:30:00|4227.9|4221.9|4228.4|4222.4|4228.6|4222.6|4227.9|4221.9|4
1733823010000|2024-12-10 09:30:10|4228.1|4222.1|4228.4|4222.4|4228.4|4222.4|4227.9|4221.9|0
1733823020000|2024-12-10 09:30:20|4228.1|4222.1|4228.4|4222.4|4228.4|4222.4|4228.1|4222.1|0
1733823030000|2024-12-10 09:30:30|4228.6|4222.6|4227.4|4221.4|4228.6|4222.6|4227.1|4221.1|7
1733823040000|2024-12-10 09:30:40|4227.1|4221.1|4227.1|4221.1|4227.4|4221.4|4227.1|4221.1|0
1733823050000|2024-12-10 09:30:50|4225.9|4219.9|4226.1|4220.1|4226.1|4220.1|4225.9|4219.9|1
1733823060000|2024-12-10 09:31:00|4225.9|4219.9|4225.9|4219.9|4226.1|4220.1|4225.9|4219.9|1
1733823070000|2024-12-10 09:31:10|4220.9|4214.9|4219.6|4213.6|4220.9|4214.9|4219.6|4213.6|55
1733823080000|2024-12-10 09:31:20|4219.9|4213.9|4220.6|4214.6|4221.1|4215.1|4219.9|4213.9|15
1733823090000|2024-12-10 09:31:30|4217.3|4211.3|4217.6|4211.6|4217.6|4211.6|4215.1|4209.1|60
1733823100000|2024-12-10 09:31:40|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.6|4211.6|8
1733823120000|2024-12-10 09:32:00|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.1|4212.1|0
1733823130000|2024-12-10 09:32:10|4218.4|4212.4|4217.9|4211.9|4218.6|4212.6|4217.9|4211.9|1
1733823150000|2024-12-10 09:32:30|4217.6|4211.6|4217.4|4211.4|4217.9|4211.9|4217.1|4211.1|0
1733823160000|2024-12-10 09:32:40|4217.6|4211.6|4217.1|4211.1|4217.9|4211.9|4217.1|4211.1|0
1733823170000|2024-12-10 09:32:50|4217.4|4211.4|4217.6|4211.6|4217.6|4211.6|4217.4|4211.4|0
1733823180000|2024-12-10 09:33:00|4217.9|4211.9|4217.6|4211.6|4217.9|4211.9|4217.6|4211.6|0
1733823190000|2024-12-10 09:33:10|4217.9|4211.9|4217.6|4211.6|4217.9|4211.9|4217.6|4211.6|4
1733823200000|2024-12-10 09:33:20|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|0
1733823210000|2024-12-10 09:33:30|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|1
1733823220000|2024-12-10 09:33:40|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|3
1733823230000|2024-12-10 09:33:50|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|0
1733823240000|2024-12-10 09:34:00|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|3
1733823250000|2024-12-10 09:34:10|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|12
1733823260000|2024-12-10 09:34:20|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|50
1733823270000|2024-12-10 09:34:30|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|0
1733823290000|2024-12-10 09:34:50|4214.9|4208.9|4214.6|4208.6|4214.9|4208.9|4214.6|4208.6|5
1733823300000|2024-12-10 09:35:00|4214.9|4208.9|4214.9|4208.9|4215.1|4209.1|4214.9|4208.9|2
1733823310000|2024-12-10 09:35:10|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|13
1733823320000|2024-12-10 09:35:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|18
1733823330000|2024-12-10 09:35:30|4214.6|4208.6|4214.9|4208.9|4214.9|4208.9|4214.6|4208.6|5
1733823340000|2024-12-10 09:35:40|||||||||2
1733823350000|2024-12-10 09:35:50|4213.1|4207.1|4213.6|4207.6|4213.9|4207.9|4213.1|4207.1|6
1733823360000|2024-12-10 09:36:00|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|2
1733823370000|2024-12-10 09:36:10|4214.1|4208.1|4213.4|4207.4|4214.1|4208.1|4212.1|4206.1|5
1733823380000|2024-12-10 09:36:20|||||||||2
1733823400000|2024-12-10 09:36:40|||||||||5
1733823410000|2024-12-10 09:36:50|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|8
1733823420000|2024-12-10 09:37:00|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.1|4205.1|8
1733823450000|2024-12-10 09:37:30|4211.6|4205.6|4211.4|4205.4|4211.6|4205.6|4211.4|4205.4|20
1733823460000|2024-12-10 09:37:40|4211.1|4205.1|4210.9|4204.9|4211.1|4205.1|4209.9|4203.9|2
1733823470000|2024-12-10 09:37:50|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1733823480000|2024-12-10 09:38:00|4210.9|4204.9|4210.9|4204.9|4211.1|4205.1|4210.9|4204.9|0
1733823490000|2024-12-10 09:38:10|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4210.9|4204.9|0
1733823500000|2024-12-10 09:38:20|4212.6|4206.6|4210.1|4204.1|4212.6|4206.6|4209.6|4203.6|46
1733823510000|2024-12-10 09:38:30|4210.4|4204.4|4211.6|4205.6|4211.6|4205.6|4209.9|4203.9|6
1733823520000|2024-12-10 09:38:40|4211.4|4205.4|4211.6|4205.6|4211.6|4205.6|4210.9|4204.9|2
1733823530000|2024-12-10 09:38:50|4211.9|4205.9|4212.4|4206.4|4212.6|4206.6|4211.9|4205.9|1
1733823540000|2024-12-10 09:39:00|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.4|4206.4|1
1733823570000|2024-12-10 09:39:30|4211.9|4205.9|4212.1|4206.1|4212.1|4206.1|4211.9|4205.9|1
1733823580000|2024-12-10 09:39:40|4212.4|4206.4|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|0
1733823590000|2024-12-10 09:39:50|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|2
1733823600000|2024-12-10 09:40:00|4211.4|4205.4|4210.9|4204.9|4211.4|4205.4|4210.9|4204.9|0
1733823610000|2024-12-10 09:40:10|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4210.9|4204.9|1
1733823620000|2024-12-10 09:40:20|4211.4|4205.4|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|2
1733823630000|2024-12-10 09:40:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733823640000|2024-12-10 09:40:40|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|0
1733823650000|2024-12-10 09:40:50|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|0
1733823660000|2024-12-10 09:41:00|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1733823670000|2024-12-10 09:41:10|4212.6|4206.6|4212.4|4206.4|4213.4|4207.4|4212.4|4206.4|1
1733823680000|2024-12-10 09:41:20|4212.9|4206.9|4212.4|4206.4|4212.9|4206.9|4212.4|4206.4|0
1733823690000|2024-12-10 09:41:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|3
1733823700000|2024-12-10 09:41:40|4211.6|4205.6|4212.4|4206.4|4213.4|4207.4|4211.6|4205.6|1
1733823720000|2024-12-10 09:42:00|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|1
1733823730000|2024-12-10 09:42:10|4211.9|4205.9|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|0
1733823740000|2024-12-10 09:42:20|4211.6|4205.6|4211.4|4205.4|4211.9|4205.9|4211.4|4205.4|2
1733823750000|2024-12-10 09:42:30|4211.9|4205.9|4210.6|4204.6|4211.9|4205.9|4210.3|4204.3|281
1733823760000|2024-12-10 09:42:40|4210.8|4204.8|4210.8|4204.8|4211.4|4205.4|4210.8|4204.8|5
1733823770000|2024-12-10 09:42:50|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|2
1733823780000|2024-12-10 09:43:00|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|0
1733823790000|2024-12-10 09:43:10|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|3
1733823800000|2024-12-10 09:43:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4210.8|4204.8|0
1733823810000|2024-12-10 09:43:30|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733823820000|2024-12-10 09:43:40|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1733823830000|2024-12-10 09:43:50|4211|4205|4210.6|4204.6|4211|4205|4210.6|4204.6|1
1733823840000|2024-12-10 09:44:00|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.6|4204.6|0
1733823850000|2024-12-10 09:44:10|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1733823860000|2024-12-10 09:44:20|4210.3|4204.3|4210.6|4204.6|4210.6|4204.6|4210.3|4204.3|3
1733823900000|2024-12-10 09:45:00|4211|4205|4211|4205|4211|4205|4211|4205|0
1733823910000|2024-12-10 09:45:10|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1733823920000|2024-12-10 09:45:20|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|4
1733823930000|2024-12-10 09:45:30|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.3|4204.3|3
1733823940000|2024-12-10 09:45:40|||||||||1
1733823960000|2024-12-10 09:46:00|4210.3|4204.3|4210.6|4204.6|4210.8|4204.8|4210.3|4204.3|2
1733823970000|2024-12-10 09:46:10|4210.3|4204.3|4210.6|4204.6|4210.6|4204.6|4210.3|4204.3|30
1733823980000|2024-12-10 09:46:20|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|0
1733823990000|2024-12-10 09:46:30|4210.3|4204.3|4210.6|4204.6|4210.6|4204.6|4210.3|4204.3|1
1733824010000|2024-12-10 09:46:50|||||||||1
1733824040000|2024-12-10 09:47:20|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|6
1733824050000|2024-12-10 09:47:30|||||||||1
1733824060000|2024-12-10 09:47:40|4210.8|4204.8|4210.6|4204.6|4210.8|4204.8|4210.6|4204.6|0
1733824070000|2024-12-10 09:47:50|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|2
1733824080000|2024-12-10 09:48:00|||||||||1
1733824100000|2024-12-10 09:48:20|4210.8|4204.8|4210.6|4204.6|4211.1|4205.1|4210.3|4204.3|5
1733824110000|2024-12-10 09:48:30|4210.9|4204.9|4210.8|4204.8|4210.9|4204.9|4210.8|4204.8|1
1733824120000|2024-12-10 09:48:40|4211.3|4205.3|4213.8|4207.8|4213.8|4207.8|4211.1|4205.1|28
1733824130000|2024-12-10 09:48:50|4214.3|4208.3|4214.8|4208.8|4214.8|4208.8|4214.3|4208.3|1
1733824170000|2024-12-10 09:49:30|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|2
1733824180000|2024-12-10 09:49:40|4213.8|4207.8|4214.6|4208.6|4214.6|4208.6|4213.8|4207.8|1
1733824190000|2024-12-10 09:49:50|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1733824200000|2024-12-10 09:50:00|4214.5|4208.5|4213.8|4207.8|4214.5|4208.5|4213.8|4207.8|0
1733824210000|2024-12-10 09:50:10|4213.5|4207.5|4213.8|4207.8|4213.8|4207.8|4212.8|4206.8|7
1733824220000|2024-12-10 09:50:20|4212.8|4206.8|4213.1|4207.1|4213.3|4207.3|4212.8|4206.8|3
1733824230000|2024-12-10 09:50:30|4212.4|4206.4|4211.6|4205.6|4212.4|4206.4|4211.6|4205.6|1
1733824240000|2024-12-10 09:50:40|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|1
1733824260000|2024-12-10 09:51:00|4212.1|4206.1|4211.8|4205.8|4212.4|4206.4|4211.8|4205.8|1
1733824270000|2024-12-10 09:51:10|4212.1|4206.1|4211.8|4205.8|4212.1|4206.1|4211.8|4205.8|0
1733824280000|2024-12-10 09:51:20|4212.1|4206.1|4212.6|4206.6|4212.8|4206.8|4212.1|4206.1|1
1733824290000|2024-12-10 09:51:30|4212.8|4206.8|4214.6|4208.6|4214.6|4208.6|4212.8|4206.8|2
1733824300000|2024-12-10 09:51:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1733824310000|2024-12-10 09:51:50|4214.6|4208.6|4214.6|4208.6|4215.4|4209.4|4214.6|4208.6|1
1733824320000|2024-12-10 09:52:00|4214.4|4208.4|4215.1|4209.1|4215.1|4209.1|4214.4|4208.4|0
1733824330000|2024-12-10 09:52:10|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|1
1733824340000|2024-12-10 09:52:20|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1733824350000|2024-12-10 09:52:30|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|1
1733824360000|2024-12-10 09:52:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|1
1733824370000|2024-12-10 09:52:50|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|1
1733824380000|2024-12-10 09:53:00|4215.4|4209.4|4215.1|4209.1|4215.9|4209.9|4214.8|4208.8|4
1733824390000|2024-12-10 09:53:10|4214.8|4208.8|4214.4|4208.4|4214.8|4208.8|4214.4|4208.4|0
1733824400000|2024-12-10 09:53:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4
1733824410000|2024-12-10 09:53:30|4213.6|4207.6|4213.9|4207.9|4213.9|4207.9|4213.6|4207.6|15
1733824430000|2024-12-10 09:53:50|4214.1|4208.1|4214.4|4208.4|4214.4|4208.4|4214.1|4208.1|0
1733824470000|2024-12-10 09:54:30|4214.6|4208.6|4214.6|4208.6|4215.1|4209.1|4214.4|4208.4|3
1733824480000|2024-12-10 09:54:40|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1733824490000|2024-12-10 09:54:50|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|2
1733824510000|2024-12-10 09:55:10|4214.8|4208.8|4214.9|4208.9|4214.9|4208.9|4214.6|4208.6|0
1733824520000|2024-12-10 09:55:20|4215.1|4209.1|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|3
1733824530000|2024-12-10 09:55:30|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|0
1733824540000|2024-12-10 09:55:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1733824560000|2024-12-10 09:56:00|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|3
1733824570000|2024-12-10 09:56:10|4215.6|4209.6|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|1
1733824580000|2024-12-10 09:56:20|4215.6|4209.6|4215.6|4209.6|4215.9|4209.9|4215.6|4209.6|0
1733824590000|2024-12-10 09:56:30|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733824610000|2024-12-10 09:56:50|4215.6|4209.6|4216.4|4210.4|4216.4|4210.4|4215.6|4209.6|0
1733824620000|2024-12-10 09:57:00|4216.6|4210.6|4216.4|4210.4|4216.6|4210.6|4216.4|4210.4|1
1733824640000|2024-12-10 09:57:20|4216.6|4210.6|4215.6|4209.6|4216.9|4210.9|4215.4|4209.4|7
1733824650000|2024-12-10 09:57:30|4215.4|4209.4|4215.6|4209.6|4215.8|4209.8|4214.8|4208.8|1
1733824660000|2024-12-10 09:57:40|4215.4|4209.4|4214.8|4208.8|4215.8|4209.8|4214.8|4208.8|2
1733824670000|2024-12-10 09:57:50|4215.1|4209.1|4215.8|4209.8|4215.8|4209.8|4215.1|4209.1|1
1733824680000|2024-12-10 09:58:00|4215.4|4209.4|4214.8|4208.8|4215.4|4209.4|4214.8|4208.8|1
1733824690000|2024-12-10 09:58:10|4214.6|4208.6|4214.6|4208.6|4214.8|4208.8|4214.6|4208.6|2
1733824700000|2024-12-10 09:58:20|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.6|4208.6|0
1733824720000|2024-12-10 09:58:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|1
1733824730000|2024-12-10 09:58:50|4215.1|4209.1|4214.8|4208.8|4215.3|4209.3|4214.8|4208.8|1
1733824740000|2024-12-10 09:59:00|4214.6|4208.6|4215.8|4209.8|4215.8|4209.8|4214.6|4208.6|2
1733824750000|2024-12-10 09:59:10|4215.4|4209.4|4216.1|4210.1|4216.1|4210.1|4215.4|4209.4|0
1733824760000|2024-12-10 09:59:20|4216.4|4210.4|4218.8|4212.8|4218.8|4212.8|4216.4|4210.4|8
1733824770000|2024-12-10 09:59:30|4219.1|4213.1|4218.6|4212.6|4220.4|4214.4|4218.1|4212.1|86
1733824780000|2024-12-10 09:59:40|4218.1|4212.1|4218.3|4212.3|4218.8|4212.8|4218.1|4212.1|2
1733824790000|2024-12-10 09:59:50|4218.4|4212.4|4220.4|4214.4|4220.9|4214.9|4218.4|4212.4|54
1733824800000|2024-12-10 10:00:00|||||||||13
1733824810000|2024-12-10 10:00:10|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|0
1733824820000|2024-12-10 10:00:20|4222.4|4216.4|4223.6|4217.6|4223.8|4217.8|4222.1|4216.1|39
1733824830000|2024-12-10 10:00:30|4224.1|4218.1|4225.1|4219.1|4225.1|4219.1|4223.4|4217.4|9
1733824840000|2024-12-10 10:00:40|4224|4218|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|4
1733824850000|2024-12-10 10:00:50|4224.1|4218.1|4224.6|4218.6|4224.6|4218.6|4224.1|4218.1|0
1733824860000|2024-12-10 10:01:00|4224.9|4218.9|4224.6|4218.6|4225.1|4219.1|4224.1|4218.1|3
1733824870000|2024-12-10 10:01:10|4224.4|4218.4|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|1
1733824880000|2024-12-10 10:01:20|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|0
1733824900000|2024-12-10 10:01:40|||||||||1
1733824910000|2024-12-10 10:01:50|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4
1733824920000|2024-12-10 10:02:00|4222.8|4216.8|4221.1|4215.1|4222.8|4216.8|4221.1|4215.1|0
1733824930000|2024-12-10 10:02:10|4220.8|4214.8|4220.8|4214.8|4221.1|4215.1|4220.8|4214.8|1
1733824950000|2024-12-10 10:02:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4220.8|4214.8|0
1733824970000|2024-12-10 10:02:50|4220.8|4214.8|4220.8|4214.8|4221.1|4215.1|4220.8|4214.8|0
1733824980000|2024-12-10 10:03:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4220.8|4214.8|0
1733824990000|2024-12-10 10:03:10|4220.8|4214.8|4219.8|4213.8|4220.8|4214.8|4219.8|4213.8|1
1733825030000|2024-12-10 10:03:50|4220.1|4214.1|4220.8|4214.8|4221.1|4215.1|4220.1|4214.1|2
1733825050000|2024-12-10 10:04:10|4220.6|4214.6|4220.8|4214.8|4220.8|4214.8|4220.4|4214.4|0
1733825060000|2024-12-10 10:04:20|4220.1|4214.1|4219.1|4213.1|4220.1|4214.1|4217.3|4211.3|93
1733825070000|2024-12-10 10:04:30|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.4|4213.4|6
1733825080000|2024-12-10 10:04:40|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|0
1733825090000|2024-12-10 10:04:50|4219.4|4213.4|4217|4211|4219.4|4213.4|4217|4211|6
1733825100000|2024-12-10 10:05:00|4216.8|4210.8|4216.6|4210.6|4216.8|4210.8|4215.3|4209.3|34
1733825110000|2024-12-10 10:05:10|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|0
1733825130000|2024-12-10 10:05:30|4216.6|4210.6|4216.8|4210.8|4216.8|4210.8|4216.6|4210.6|0
1733825160000|2024-12-10 10:06:00|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|1
1733825170000|2024-12-10 10:06:10|4217.6|4211.6|4218.1|4212.1|4218.1|4212.1|4217.6|4211.6|1
1733825180000|2024-12-10 10:06:20|4217.8|4211.8|4217.4|4211.4|4217.8|4211.8|4217.4|4211.4|2
1733825190000|2024-12-10 10:06:30|4217.6|4211.6|4217.4|4211.4|4217.6|4211.6|4217.1|4211.1|0
1733825200000|2024-12-10 10:06:40|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|0
1733825210000|2024-12-10 10:06:50|4216.4|4210.4|4216.1|4210.1|4216.4|4210.4|4216.1|4210.1|1
1733825220000|2024-12-10 10:07:00|4215.8|4209.8|4215.6|4209.6|4215.8|4209.8|4215.6|4209.6|0
1733825240000|2024-12-10 10:07:20|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1733825250000|2024-12-10 10:07:30|4216.1|4210.1|4216.1|4210.1|4216.4|4210.4|4216.1|4210.1|0
1733825260000|2024-12-10 10:07:40|4215.8|4209.8|4216.1|4210.1|4216.1|4210.1|4215.8|4209.8|0
1733825270000|2024-12-10 10:07:50|4216.4|4210.4|4219.1|4213.1|4219.1|4213.1|4216.4|4210.4|9
1733825300000|2024-12-10 10:08:20|||||||||2
1733825320000|2024-12-10 10:08:40|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|2
1733825340000|2024-12-10 10:09:00|4219.9|4213.9|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|0
1733825350000|2024-12-10 10:09:10|4220.6|4214.6|4220.4|4214.4|4220.6|4214.6|4220.4|4214.4|1
1733825390000|2024-12-10 10:09:50|4221.4|4215.4|4220.8|4214.8|4221.4|4215.4|4220.8|4214.8|0
1733825400000|2024-12-10 10:10:00|4220.4|4214.4|4220.6|4214.6|4220.6|4214.6|4220.4|4214.4|0
1733825410000|2024-12-10 10:10:10|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4218.9|4212.9|102
1733825440000|2024-12-10 10:10:40|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|1
1733825450000|2024-12-10 10:10:50|4220.4|4214.4|4221.1|4215.1|4221.1|4215.1|4220.4|4214.4|0
1733825460000|2024-12-10 10:11:00|4221.4|4215.4|4222.4|4216.4|4222.4|4216.4|4221.4|4215.4|3
1733825470000|2024-12-10 10:11:10|4222.1|4216.1|4221.4|4215.4|4222.4|4216.4|4221.4|4215.4|2
1733825480000|2024-12-10 10:11:20|4221.6|4215.6|4223.9|4217.9|4224.4|4218.4|4221.6|4215.6|2
1733825490000|2024-12-10 10:11:30|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|0
1733825500000|2024-12-10 10:11:40|4224.1|4218.1|4223.4|4217.4|4224.1|4218.1|4223.4|4217.4|5
1733825510000|2024-12-10 10:11:50|4223.8|4217.8|4224.1|4218.1|4224.1|4218.1|4223.8|4217.8|0
1733825520000|2024-12-10 10:12:00|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|3
1733825540000|2024-12-10 10:12:20|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|7
1733825550000|2024-12-10 10:12:30|4223.1|4217.1|4222.9|4216.9|4223.1|4217.1|4222.9|4216.9|2
1733878800000|2024-12-11 01:00:00|4283.3|4277.3|4293.9|4287.9|4296.8|4290.8|4282.8|4276.8|94
1733878810000|2024-12-11 01:00:10|4294.4|4288.4|4294.6|4288.6|4294.8|4288.8|4293.9|4287.9|25
1733878820000|2024-12-11 01:00:20|4294.3|4288.3|4294.6|4288.6|4294.8|4288.8|4294.3|4288.3|1
1733878830000|2024-12-11 01:00:30|4294.8|4288.8|4294.9|4288.9|4295.6|4289.6|4293.6|4287.6|13
1733878840000|2024-12-11 01:00:40|4295.3|4289.3|4292.6|4286.6|4295.3|4289.3|4292.6|4286.6|3
1733878850000|2024-12-11 01:00:50|4292.1|4286.1|4290.9|4284.9|4292.1|4286.1|4290.9|4284.9|3
1733878860000|2024-12-11 01:01:00|4291.1|4285.1|4289.9|4283.9|4291.4|4285.4|4289.9|4283.9|2
1733878870000|2024-12-11 01:01:10|4289.3|4283.3|4290.6|4284.6|4290.9|4284.9|4288.9|4282.9|3
1733878880000|2024-12-11 01:01:20|4291.1|4285.1|4289.9|4283.9|4291.1|4285.1|4289.9|4283.9|2
1733878890000|2024-12-11 01:01:30|4290.1|4284.1|4289.6|4283.6|4290.9|4284.9|4289.6|4283.6|2
1733878900000|2024-12-11 01:01:40|4289.9|4283.9|4289.6|4283.6|4289.9|4283.9|4289.1|4283.1|1
1733878910000|2024-12-11 01:01:50|4289.9|4283.9|4287.9|4281.9|4289.9|4283.9|4287.8|4281.8|4
1733878920000|2024-12-11 01:02:00|4287.6|4281.6|4287.9|4281.9|4288.6|4282.6|4287.6|4281.6|3
1733878930000|2024-12-11 01:02:10|4288.4|4282.4|4287.9|4281.9|4288.4|4282.4|4287.1|4281.1|3
1733878940000|2024-12-11 01:02:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1733878950000|2024-12-11 01:02:30|4287.9|4281.9|4286.9|4280.9|4288.3|4282.3|4286.9|4280.9|0
1733878960000|2024-12-11 01:02:40|4286.6|4280.6|4286.9|4280.9|4286.9|4280.9|4286.6|4280.6|0
1733878970000|2024-12-11 01:02:50|4287.3|4281.3|4286.9|4280.9|4287.3|4281.3|4286.9|4280.9|0
1733878980000|2024-12-11 01:03:00|4287.1|4281.1|4286.3|4280.3|4287.1|4281.1|4286.3|4280.3|1
1733878990000|2024-12-11 01:03:10|4286.6|4280.6|4288.3|4282.3|4288.3|4282.3|4286.6|4280.6|5
1733879000000|2024-12-11 01:03:20|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.3|4282.3|3
1733879010000|2024-12-11 01:03:30|4290.6|4284.6|4290.3|4284.3|4290.6|4284.6|4290.3|4284.3|12
1733879030000|2024-12-11 01:03:50|4290.9|4284.9|4291.1|4285.1|4291.3|4285.3|4290.9|4284.9|1
1733879040000|2024-12-11 01:04:00|4290.9|4284.9|4291.3|4285.3|4291.3|4285.3|4290.9|4284.9|0
1733879050000|2024-12-11 01:04:10|4291.1|4285.1|4291.9|4285.9|4291.9|4285.9|4291.1|4285.1|0
1733879060000|2024-12-11 01:04:20|4291.6|4285.6|4291.9|4285.9|4291.9|4285.9|4291.6|4285.6|0
1733879080000|2024-12-11 01:04:40|4292.1|4286.1|4291.9|4285.9|4292.4|4286.4|4291.3|4285.3|7
1733879090000|2024-12-11 01:04:50|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4291.9|4285.9|2
1733879100000|2024-12-11 01:05:00|4292.3|4286.3|4293.6|4287.6|4293.8|4287.8|4292.3|4286.3|0
1733879110000|2024-12-11 01:05:10|4293.3|4287.3|4294.3|4288.3|4294.6|4288.6|4293.3|4287.3|0
1733879120000|2024-12-11 01:05:20|4293.9|4287.9|4293.9|4287.9|4294.3|4288.3|4293.9|4287.9|0
1733879130000|2024-12-11 01:05:30|4294.1|4288.1|4294.4|4288.4|4294.4|4288.4|4294.1|4288.1|1
1733879140000|2024-12-11 01:05:40|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|0
1733879150000|2024-12-11 01:05:50|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|1
1733879160000|2024-12-11 01:06:00|4294.3|4288.3|4293.9|4287.9|4294.6|4288.6|4293.9|4287.9|0
1733879170000|2024-12-11 01:06:10|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4293.9|4287.9|0
1733879180000|2024-12-11 01:06:20|4294.3|4288.3|4293.9|4287.9|4294.3|4288.3|4293.9|4287.9|0
1733879190000|2024-12-11 01:06:30|4294.8|4288.8|4294.6|4288.6|4294.8|4288.8|4294.3|4288.3|0
1733879200000|2024-12-11 01:06:40|4294.3|4288.3|4294.3|4288.3|4294.6|4288.6|4294.3|4288.3|0
1733879210000|2024-12-11 01:06:50|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|1
1733879220000|2024-12-11 01:07:00|4294.3|4288.3|4295.1|4289.1|4295.1|4289.1|4294.3|4288.3|0
1733879230000|2024-12-11 01:07:10|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1733879240000|2024-12-11 01:07:20|4295.1|4289.1|4295.1|4289.1|4295.3|4289.3|4295.1|4289.1|0
1733879250000|2024-12-11 01:07:30|4295.3|4289.3|4295.6|4289.6|4295.6|4289.6|4295.3|4289.3|0
1733879260000|2024-12-11 01:07:40|4295.3|4289.3|4294.3|4288.3|4295.3|4289.3|4294.1|4288.1|2
1733879270000|2024-12-11 01:07:50|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|0
1733879280000|2024-12-11 01:08:00|4293.3|4287.3|4294.1|4288.1|4294.1|4288.1|4293.3|4287.3|3
1733879290000|2024-12-11 01:08:10|4294.4|4288.4|4294.6|4288.6|4294.6|4288.6|4294.4|4288.4|0
1733879300000|2024-12-11 01:08:20|4295.1|4289.1|4291.9|4285.9|4295.1|4289.1|4291.9|4285.9|6
1733879310000|2024-12-11 01:08:30|4292.1|4286.1|4292.4|4286.4|4292.4|4286.4|4292.1|4286.1|1
1733879320000|2024-12-11 01:08:40|||||||||1
1733879330000|2024-12-11 01:08:50|4292.1|4286.1|4292.1|4286.1|4292.4|4286.4|4292.1|4286.1|0
1733879340000|2024-12-11 01:09:00|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|1
1733879350000|2024-12-11 01:09:10|4292.6|4286.6|4291.9|4285.9|4292.6|4286.6|4291.9|4285.9|1
1733879360000|2024-12-11 01:09:20|4292.1|4286.1|4289.4|4283.4|4292.4|4286.4|4289.4|4283.4|7
1733879370000|2024-12-11 01:09:30|4288.9|4282.9|4288.9|4282.9|4289.1|4283.1|4288.9|4282.9|1
1733879380000|2024-12-11 01:09:40|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|0
1733879390000|2024-12-11 01:09:50|4290.1|4284.1|4290.4|4284.4|4290.4|4284.4|4290.1|4284.1|1
1733879400000|2024-12-11 01:10:00|4290.6|4284.6|4290.6|4284.6|4290.9|4284.9|4290.6|4284.6|3
1733879410000|2024-12-11 01:10:10|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|8
1733879420000|2024-12-11 01:10:20|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4290.4|4284.4|20
1733879430000|2024-12-11 01:10:30|4289.9|4283.9|4290.1|4284.1|4290.4|4284.4|4289.6|4283.6|2
1733879440000|2024-12-11 01:10:40|4289.6|4283.6|4289.6|4283.6|4289.9|4283.9|4289.6|4283.6|1
1733879450000|2024-12-11 01:10:50|4289.9|4283.9|4289.9|4283.9|4290.4|4284.4|4289.6|4283.6|1
1733879460000|2024-12-11 01:11:00|4290.1|4284.1|4290.6|4284.6|4290.9|4284.9|4290.1|4284.1|9
1733879470000|2024-12-11 01:11:10|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|1
1733879480000|2024-12-11 01:11:20|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4290.4|4284.4|1
1733879500000|2024-12-11 01:11:40|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1733879510000|2024-12-11 01:11:50|4289.9|4283.9|4288.9|4282.9|4290.4|4284.4|4288.6|4282.6|1
1733879520000|2024-12-11 01:12:00|4289.4|4283.4|4288.6|4282.6|4289.4|4283.4|4288.6|4282.6|0
1733879530000|2024-12-11 01:12:10|4288.9|4282.9|4289.4|4283.4|4289.4|4283.4|4288.6|4282.6|0
1733879550000|2024-12-11 01:12:30|4289.6|4283.6|4289.4|4283.4|4289.6|4283.6|4289.4|4283.4|0
1733879560000|2024-12-11 01:12:40|4289.9|4283.9|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|0
1733879570000|2024-12-11 01:12:50|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|0
1733879580000|2024-12-11 01:13:00|4290.4|4284.4|4292.4|4286.4|4292.4|4286.4|4290.1|4284.1|12
1733879590000|2024-12-11 01:13:10|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4291.9|4285.9|1
1733879600000|2024-12-11 01:13:20|4290.9|4284.9|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|2
1733879610000|2024-12-11 01:13:30|4290.1|4284.1|4291.4|4285.4|4291.4|4285.4|4290.1|4284.1|9
1733879620000|2024-12-11 01:13:40|4290.6|4284.6|4291.4|4285.4|4291.4|4285.4|4290.6|4284.6|0
1733879630000|2024-12-11 01:13:50|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|0
1733879640000|2024-12-11 01:14:00|4291.6|4285.6|4292.4|4286.4|4292.4|4286.4|4291.4|4285.4|0
1733879650000|2024-12-11 01:14:10|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|0
1733879660000|2024-12-11 01:14:20|4292.1|4286.1|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|0
1733879670000|2024-12-11 01:14:30|4292.1|4286.1|4291.9|4285.9|4292.4|4286.4|4291.4|4285.4|0
1733879680000|2024-12-11 01:14:40|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|0
1733879690000|2024-12-11 01:14:50|4293.1|4287.1|4292.9|4286.9|4293.1|4287.1|4292.9|4286.9|2
1733879700000|2024-12-11 01:15:00|4293.1|4287.1|4293.6|4287.6|4293.6|4287.6|4293.1|4287.1|0
1733879710000|2024-12-11 01:15:10|4294.4|4288.4|4294.6|4288.6|4295.6|4289.6|4294.1|4288.1|3
1733879720000|2024-12-11 01:15:20|4294.9|4288.9|4294.9|4288.9|4295.1|4289.1|4294.1|4288.1|2
1733879730000|2024-12-11 01:15:30|4295.1|4289.1|4294.9|4288.9|4295.1|4289.1|4294.9|4288.9|1
1733879740000|2024-12-11 01:15:40|4294.4|4288.4|4294.1|4288.1|4294.4|4288.4|4293.9|4287.9|0
1733879750000|2024-12-11 01:15:50|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4
1733879760000|2024-12-11 01:16:00|4295.9|4289.9|4297.9|4291.9|4297.9|4291.9|4295.9|4289.9|10
1733879770000|2024-12-11 01:16:10|4297.6|4291.6|4301.6|4295.6|4301.9|4295.9|4297.6|4291.6|29
1733879780000|2024-12-11 01:16:20|4301.4|4295.4|4301.4|4295.4|4302.1|4296.1|4301.4|4295.4|7
1733879790000|2024-12-11 01:16:30|4301.6|4295.6|4301.4|4295.4|4301.6|4295.6|4301.4|4295.4|4
1733879800000|2024-12-11 01:16:40|4301.6|4295.6|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|47
1733879810000|2024-12-11 01:16:50|4302.9|4296.9|4301.4|4295.4|4303.6|4297.6|4301.4|4295.4|7
1733879820000|2024-12-11 01:17:00|4301.9|4295.9|4302.9|4296.9|4302.9|4296.9|4301.9|4295.9|4
1733879830000|2024-12-11 01:17:10|4303.6|4297.6|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|2
1733879840000|2024-12-11 01:17:20|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733879850000|2024-12-11 01:17:30|4301.9|4295.9|4302.6|4296.6|4302.9|4296.9|4301.9|4295.9|2
1733879860000|2024-12-11 01:17:40|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|1
1733879870000|2024-12-11 01:17:50|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4302.9|4296.9|0
1733879880000|2024-12-11 01:18:00|4303.4|4297.4|4303.6|4297.6|4303.6|4297.6|4303.4|4297.4|0
1733879900000|2024-12-11 01:18:20|4303.4|4297.4|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|4
1733879910000|2024-12-11 01:18:30|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|1
1733879920000|2024-12-11 01:18:40|4303.1|4297.1|4302.4|4296.4|4303.1|4297.1|4302.4|4296.4|0
1733879930000|2024-12-11 01:18:50|4302.6|4296.6|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|0
1733879940000|2024-12-11 01:19:00|4303.4|4297.4|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|3
1733879950000|2024-12-11 01:19:10|4302.4|4296.4|4302.6|4296.6|4302.6|4296.6|4302.4|4296.4|0
1733879960000|2024-12-11 01:19:20|4302.4|4296.4|4300.9|4294.9|4302.4|4296.4|4300.9|4294.9|0
1733879980000|2024-12-11 01:19:40|4301.1|4295.1|4301.9|4295.9|4301.9|4295.9|4301.1|4295.1|0
1733879990000|2024-12-11 01:19:50|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.1|4296.1|1
1733880000000|2024-12-11 01:20:00|4302.6|4296.6|4303.9|4297.9|4303.9|4297.9|4302.6|4296.6|3
1733880010000|2024-12-11 01:20:10|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|1
1733880020000|2024-12-11 01:20:20|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1733880030000|2024-12-11 01:20:30|4301.6|4295.6|4301.9|4295.9|4301.9|4295.9|4301.6|4295.6|1
1733880040000|2024-12-11 01:20:40|4301.6|4295.6|4300.9|4294.9|4301.6|4295.6|4300.9|4294.9|0
1733880050000|2024-12-11 01:20:50|4301.1|4295.1|4301.6|4295.6|4301.9|4295.9|4301.1|4295.1|0
1733880060000|2024-12-11 01:21:00|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|0
1733880080000|2024-12-11 01:21:20|4300.6|4294.6|4300.4|4294.4|4300.6|4294.6|4300.2|4294.2|7
1733880090000|2024-12-11 01:21:30|4300.6|4294.6|4300.6|4294.6|4300.9|4294.9|4300.6|4294.6|3
1733880100000|2024-12-11 01:21:40|4300.4|4294.4|4300.6|4294.6|4300.6|4294.6|4300.4|4294.4|0
1733880110000|2024-12-11 01:21:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.6|4294.6|0
1733880120000|2024-12-11 01:22:00|4301.4|4295.4|4301.9|4295.9|4301.9|4295.9|4301.1|4295.1|0
1733880130000|2024-12-11 01:22:10|4302.2|4296.2|4301.9|4295.9|4302.9|4296.9|4301.6|4295.6|6
1733880140000|2024-12-11 01:22:20|4302.2|4296.2|4301.9|4295.9|4302.2|4296.2|4301.9|4295.9|1
1733880150000|2024-12-11 01:22:30|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|1
1733880160000|2024-12-11 01:22:40|4302.6|4296.6|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|0
1733880170000|2024-12-11 01:22:50|4302.6|4296.6|4303.6|4297.6|4303.9|4297.9|4302.6|4296.6|1
1733880180000|2024-12-11 01:23:00|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.6|4297.6|1
1733880190000|2024-12-11 01:23:10|4304.7|4298.7|4306.4|4300.4|4306.4|4300.4|4304.6|4298.6|8
1733880210000|2024-12-11 01:23:30|4306.6|4300.6|4306.6|4300.6|4306.9|4300.9|4306.4|4300.4|12
1733880220000|2024-12-11 01:23:40|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.6|4299.6|1
1733880230000|2024-12-11 01:23:50|4305.6|4299.6|4305.9|4299.9|4305.9|4299.9|4305.6|4299.6|0
1733880240000|2024-12-11 01:24:00|4306.2|4300.2|4306.6|4300.6|4306.6|4300.6|4306.2|4300.2|0
1733880250000|2024-12-11 01:24:10|4306.4|4300.4|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|2
1733880270000|2024-12-11 01:24:30|4306.6|4300.6|4306.4|4300.4|4306.6|4300.6|4306.4|4300.4|2
1733880280000|2024-12-11 01:24:40|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4306.4|4300.4|15
1733880290000|2024-12-11 01:24:50|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|4
1733880300000|2024-12-11 01:25:00|4309.6|4303.6|4307.9|4301.9|4309.6|4303.6|4307.9|4301.9|5
1733880310000|2024-12-11 01:25:10|4308.2|4302.2|4308.2|4302.2|4308.4|4302.4|4308.1|4302.1|1
1733880320000|2024-12-11 01:25:20|4308.1|4302.1|4307.9|4301.9|4308.1|4302.1|4307.6|4301.6|0
1733880330000|2024-12-11 01:25:30|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1733880340000|2024-12-11 01:25:40|4307.9|4301.9|4308.1|4302.1|4308.2|4302.2|4307.9|4301.9|0
1733880350000|2024-12-11 01:25:50|4308.4|4302.4|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|0
1733880360000|2024-12-11 01:26:00|4308.2|4302.2|4308.6|4302.6|4308.6|4302.6|4307.9|4301.9|0
1733880370000|2024-12-11 01:26:10|4308.4|4302.4|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|0
1733880380000|2024-12-11 01:26:20|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.4|4301.4|0
1733880390000|2024-12-11 01:26:30|4307.6|4301.6|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|2
1733880410000|2024-12-11 01:26:50|4308.2|4302.2|4307.4|4301.4|4308.6|4302.6|4307.4|4301.4|1
1733880420000|2024-12-11 01:27:00|4307.6|4301.6|4306.9|4300.9|4307.6|4301.6|4306.6|4300.6|3
1733880430000|2024-12-11 01:27:10|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4305.4|4299.4|2
1733880440000|2024-12-11 01:27:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1733880450000|2024-12-11 01:27:30|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|2
1733880460000|2024-12-11 01:27:40|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1733880470000|2024-12-11 01:27:50|4305.4|4299.4|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|0
1733880480000|2024-12-11 01:28:00|4305.6|4299.6|4304.9|4298.9|4305.6|4299.6|4304.9|4298.9|2
1733880490000|2024-12-11 01:28:10|4304.6|4298.6|4304.9|4298.9|4304.9|4298.9|4304.6|4298.6|0
1733880510000|2024-12-11 01:28:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|3
1733880530000|2024-12-11 01:28:50|4302.4|4296.4|4302.4|4296.4|4302.9|4296.9|4302.1|4296.1|8
1733880540000|2024-12-11 01:29:00|4302.1|4296.1|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|1
1733880570000|2024-12-11 01:29:30|4301.4|4295.4|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|0
1733880580000|2024-12-11 01:29:40|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1733880590000|2024-12-11 01:29:50|4303.4|4297.4|4304.4|4298.4|4304.4|4298.4|4303.4|4297.4|5
1733880600000|2024-12-11 01:30:00|4303.9|4297.9|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|0
1733880610000|2024-12-11 01:30:10|4303.6|4297.6|4303.9|4297.9|4303.9|4297.9|4303.6|4297.6|0
1733880620000|2024-12-11 01:30:20|4303.6|4297.6|4303.9|4297.9|4303.9|4297.9|4303.6|4297.6|0
1733880630000|2024-12-11 01:30:30|4303.6|4297.6|4303.4|4297.4|4303.6|4297.6|4303.4|4297.4|2
1733880640000|2024-12-11 01:30:40|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|0
1733880650000|2024-12-11 01:30:50|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4301.9|4295.9|0
1733880660000|2024-12-11 01:31:00|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1733880670000|2024-12-11 01:31:10|4302.6|4296.6|4304.9|4298.9|4304.9|4298.9|4302.6|4296.6|8
1733880690000|2024-12-11 01:31:30|4304.6|4298.6|4304.4|4298.4|4304.6|4298.6|4304.4|4298.4|0
1733880700000|2024-12-11 01:31:40|4304.6|4298.6|4304.9|4298.9|4304.9|4298.9|4304.6|4298.6|0
1733880710000|2024-12-11 01:31:50|4305.6|4299.6|4305.9|4299.9|4305.9|4299.9|4305.6|4299.6|0
1733880720000|2024-12-11 01:32:00|4306.1|4300.1|4307.4|4301.4|4307.4|4301.4|4306.1|4300.1|3
1733880730000|2024-12-11 01:32:10|4307.6|4301.6|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|1
1733880740000|2024-12-11 01:32:20|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1733880760000|2024-12-11 01:32:40|4305.4|4299.4|4305.6|4299.6|4305.9|4299.9|4305.4|4299.4|0
1733880770000|2024-12-11 01:32:50|4305.4|4299.4|4303.9|4297.9|4305.4|4299.4|4303.9|4297.9|1
1733880780000|2024-12-11 01:33:00|4304.2|4298.2|4304.6|4298.6|4304.6|4298.6|4304.2|4298.2|0
1733880790000|2024-12-11 01:33:10|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|1
1733880800000|2024-12-11 01:33:20|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1733880810000|2024-12-11 01:33:30|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1733880820000|2024-12-11 01:33:40|4305.9|4299.9|4306.9|4300.9|4306.9|4300.9|4305.9|4299.9|0
1733880830000|2024-12-11 01:33:50|4307.1|4301.1|4307.4|4301.4|4307.4|4301.4|4307.1|4301.1|0
1733880840000|2024-12-11 01:34:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|1
1733880850000|2024-12-11 01:34:10|4308.4|4302.4|4307.9|4301.9|4308.9|4302.9|4307.4|4301.4|3
1733880860000|2024-12-11 01:34:20|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|0
1733880870000|2024-12-11 01:34:30|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|0
1733880880000|2024-12-11 01:34:40|4308.6|4302.6|4307.9|4301.9|4308.6|4302.6|4307.9|4301.9|0
1733880890000|2024-12-11 01:34:50|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|1
1733880900000|2024-12-11 01:35:00|4308.7|4302.7|4308.9|4302.9|4309.2|4303.2|4308.7|4302.7|0
1733880940000|2024-12-11 01:35:40|4309.2|4303.2|4309.4|4303.4|4309.7|4303.7|4309.2|4303.2|0
1733880950000|2024-12-11 01:35:50|4309.6|4303.6|4308.9|4302.9|4309.6|4303.6|4308.9|4302.9|0
1733880960000|2024-12-11 01:36:00|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1733880970000|2024-12-11 01:36:10|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|0
1733880990000|2024-12-11 01:36:30|4308.6|4302.6|4308.4|4302.4|4308.6|4302.6|4308.4|4302.4|0
1733881010000|2024-12-11 01:36:50|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|5
1733881020000|2024-12-11 01:37:00|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|1
1733881030000|2024-12-11 01:37:10|4309.9|4303.9|4310.9|4304.9|4311.4|4305.4|4309.9|4303.9|4
1733881080000|2024-12-11 01:38:00|4310.6|4304.6|4310.9|4304.9|4310.9|4304.9|4310.6|4304.6|0
1733881090000|2024-12-11 01:38:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1733881100000|2024-12-11 01:38:20|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|2
1733881110000|2024-12-11 01:38:30|||||||||3
1733881120000|2024-12-11 01:38:40|||||||||6
1733881130000|2024-12-11 01:38:50|4311.4|4305.4|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|0
1733881140000|2024-12-11 01:39:00|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|10
1733881150000|2024-12-11 01:39:10|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|0
1733881160000|2024-12-11 01:39:20|4311.4|4305.4|4313.6|4307.6|4313.6|4307.6|4311.4|4305.4|61
1733881170000|2024-12-11 01:39:30|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|2
1733881180000|2024-12-11 01:39:40|4314.9|4308.9|4314.9|4308.9|4315.2|4309.2|4314.9|4308.9|1
1733881190000|2024-12-11 01:39:50|4317.6|4311.6|4316.9|4310.9|4317.6|4311.6|4316.6|4310.6|50
1733881200000|2024-12-11 01:40:00|4316.7|4310.7|4313.9|4307.9|4316.7|4310.7|4313.9|4307.9|6
1733881210000|2024-12-11 01:40:10|4314.1|4308.1|4312.6|4306.6|4314.4|4308.4|4312.6|4306.6|11
1733881220000|2024-12-11 01:40:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|2
1733881230000|2024-12-11 01:40:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1733881250000|2024-12-11 01:40:50|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.6|4305.6|0
1733881260000|2024-12-11 01:41:00|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|0
1733881270000|2024-12-11 01:41:10|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|2
1733881280000|2024-12-11 01:41:20|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|1
1733881290000|2024-12-11 01:41:30|4312.4|4306.4|4312.6|4306.6|4312.6|4306.6|4312.4|4306.4|0
1733881300000|2024-12-11 01:41:40|4314.5|4308.5|4315.9|4309.9|4315.9|4309.9|4314.5|4308.5|40
1733881320000|2024-12-11 01:42:00|4315.6|4309.6|4315.6|4309.6|4315.9|4309.9|4315.1|4309.1|2
1733881330000|2024-12-11 01:42:10|4316.9|4310.9|4317.6|4311.6|4317.6|4311.6|4316.9|4310.9|30
1733881340000|2024-12-11 01:42:20|4317.4|4311.4|4317.6|4311.6|4317.6|4311.6|4317.1|4311.1|3
1733881350000|2024-12-11 01:42:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1733881370000|2024-12-11 01:42:50|4317.6|4311.6|4316.9|4310.9|4317.9|4311.9|4316.9|4310.9|2
1733881380000|2024-12-11 01:43:00|4317.1|4311.1|4316.9|4310.9|4317.6|4311.6|4316.9|4310.9|1
1733881390000|2024-12-11 01:43:10|4316.4|4310.4|4315.9|4309.9|4316.6|4310.6|4315.9|4309.9|0
1733881430000|2024-12-11 01:43:50|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|1
1733881440000|2024-12-11 01:44:00|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|0
1733881460000|2024-12-11 01:44:20|4315.6|4309.6|4315.9|4309.9|4315.9|4309.9|4315.6|4309.6|0
1733881470000|2024-12-11 01:44:30|4316.1|4310.1|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|12
1733881490000|2024-12-11 01:44:50|4316.1|4310.1|4316.6|4310.6|4316.6|4310.6|4316.1|4310.1|0
1733881500000|2024-12-11 01:45:00|4316.9|4310.9|4315.1|4309.1|4317.1|4311.1|4314.9|4308.9|2
1733881520000|2024-12-11 01:45:20|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|11
1733881530000|2024-12-11 01:45:30|4315.9|4309.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|0
1733881540000|2024-12-11 01:45:40|4316.6|4310.6|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|0
1733881560000|2024-12-11 01:46:00|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|0
1733881570000|2024-12-11 01:46:10|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1733881590000|2024-12-11 01:46:30|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|0
1733881600000|2024-12-11 01:46:40|4316.6|4310.6|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1733881610000|2024-12-11 01:46:50|4317.1|4311.1|4317.1|4311.1|4317.4|4311.4|4316.9|4310.9|0
1733881620000|2024-12-11 01:47:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|2
1733881630000|2024-12-11 01:47:10|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|0
1733881640000|2024-12-11 01:47:20|4316.9|4310.9|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|0
1733881650000|2024-12-11 01:47:30|4317.4|4311.4|4317.6|4311.6|4317.6|4311.6|4317.4|4311.4|2
1733881660000|2024-12-11 01:47:40|4317.9|4311.9|4317.6|4311.6|4317.9|4311.9|4317.6|4311.6|1
1733881670000|2024-12-11 01:47:50|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|7
1733881680000|2024-12-11 01:48:00|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|0
1733881700000|2024-12-11 01:48:20|4317.4|4311.4|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|1
1733881710000|2024-12-11 01:48:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1733881720000|2024-12-11 01:48:40|4317.1|4311.1|4316.9|4310.9|4317.1|4311.1|4316.9|4310.9|0
1733881730000|2024-12-11 01:48:50|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4316.9|4310.9|1
1733881740000|2024-12-11 01:49:00|4317.4|4311.4|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|0
1733881750000|2024-12-11 01:49:10|4317.2|4311.2|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|0
1733881770000|2024-12-11 01:49:30|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733881780000|2024-12-11 01:49:40|4316.4|4310.4|4316.4|4310.4|4316.9|4310.9|4316.1|4310.1|1
1733881790000|2024-12-11 01:49:50|4316.1|4310.1|4316.6|4310.6|4316.9|4310.9|4316.1|4310.1|1
1733881800000|2024-12-11 01:50:00|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1733881810000|2024-12-11 01:50:10|4317.1|4311.1|4316.9|4310.9|4317.1|4311.1|4316.9|4310.9|0
1733881820000|2024-12-11 01:50:20|4317.4|4311.4|4316.6|4310.6|4317.6|4311.6|4316.6|4310.6|6
1733881830000|2024-12-11 01:50:30|4316.9|4310.9|4316.6|4310.6|4316.9|4310.9|4316.6|4310.6|0
1733881840000|2024-12-11 01:50:40|4316.9|4310.9|4316.6|4310.6|4316.9|4310.9|4316.6|4310.6|0
1733881850000|2024-12-11 01:50:50|4316.9|4310.9|4316.6|4310.6|4316.9|4310.9|4316.6|4310.6|0
1733881860000|2024-12-11 01:51:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1733881880000|2024-12-11 01:51:20|4317.1|4311.1|4317.6|4311.6|4317.6|4311.6|4316.9|4310.9|2
1733881900000|2024-12-11 01:51:40|4317.9|4311.9|4317.6|4311.6|4317.9|4311.9|4317.6|4311.6|2
1733881910000|2024-12-11 01:51:50|4317.4|4311.4|4317.1|4311.1|4317.6|4311.6|4316.9|4310.9|0
1733881920000|2024-12-11 01:52:00|4316.9|4310.9|4316.1|4310.1|4316.9|4310.9|4316.1|4310.1|0
1733881930000|2024-12-11 01:52:10|4316.6|4310.6|4315.9|4309.9|4316.6|4310.6|4315.9|4309.9|0
1733881940000|2024-12-11 01:52:20|4316.1|4310.1|4316.1|4310.1|4316.6|4310.6|4315.9|4309.9|0
1733881950000|2024-12-11 01:52:30|4316.4|4310.4|4316.4|4310.4|4316.6|4310.6|4316.1|4310.1|0
1733881960000|2024-12-11 01:52:40|4316.1|4310.1|4315.6|4309.6|4316.4|4310.4|4315.6|4309.6|0
1733881970000|2024-12-11 01:52:50|4315.9|4309.9|4316.1|4310.1|4316.6|4310.6|4315.9|4309.9|0
1733881980000|2024-12-11 01:53:00|4316.4|4310.4|4315.9|4309.9|4316.6|4310.6|4315.6|4309.6|0
1733881990000|2024-12-11 01:53:10|4315.6|4309.6|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|2
1733882000000|2024-12-11 01:53:20|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|0
1733882010000|2024-12-11 01:53:30|||||||||1
1733882030000|2024-12-11 01:53:50|4316.1|4310.1|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|0
1733882040000|2024-12-11 01:54:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1733882060000|2024-12-11 01:54:20|4315.6|4309.6|4316.4|4310.4|4316.6|4310.6|4315.6|4309.6|1
1733882080000|2024-12-11 01:54:40|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733882090000|2024-12-11 01:54:50|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|3
1733882110000|2024-12-11 01:55:10|4316.6|4310.6|4316.9|4310.9|4316.9|4310.9|4316.6|4310.6|1
1733882120000|2024-12-11 01:55:20|4316.6|4310.6|4315.6|4309.6|4316.6|4310.6|4315.4|4309.4|3
1733882130000|2024-12-11 01:55:30|4316.1|4310.1|4316.4|4310.4|4316.4|4310.4|4316.1|4310.1|12
1733882140000|2024-12-11 01:55:40|4315.9|4309.9|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|5
1733882150000|2024-12-11 01:55:50|4315.6|4309.6|4314.9|4308.9|4315.6|4309.6|4314.9|4308.9|0
1733882160000|2024-12-11 01:56:00|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1733882170000|2024-12-11 01:56:10|4314.6|4308.6|4314.6|4308.6|4314.9|4308.9|4314.6|4308.6|1
1733882180000|2024-12-11 01:56:20|4314.1|4308.1|4313.4|4307.4|4314.1|4308.1|4313.4|4307.4|4
1733882190000|2024-12-11 01:56:30|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|1
1733882200000|2024-12-11 01:56:40|4313.9|4307.9|4314.1|4308.1|4314.4|4308.4|4313.9|4307.9|0
1733882210000|2024-12-11 01:56:50|4314.6|4308.6|4314.1|4308.1|4314.6|4308.6|4313.9|4307.9|2
1733882220000|2024-12-11 01:57:00|4314.4|4308.4|4314.6|4308.6|4314.6|4308.6|4314.4|4308.4|0
1733882230000|2024-12-11 01:57:10|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1733882240000|2024-12-11 01:57:20|4315.4|4309.4|4315.9|4309.9|4316.1|4310.1|4315.4|4309.4|1
1733882250000|2024-12-11 01:57:30|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.9|4309.9|0
1733882260000|2024-12-11 01:57:40|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.6|4309.6|0
1733882270000|2024-12-11 01:57:50|4315.6|4309.6|4314.9|4308.9|4315.6|4309.6|4314.9|4308.9|2
1733882280000|2024-12-11 01:58:00|4315.1|4309.1|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|0
1733882290000|2024-12-11 01:58:10|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4313.9|4307.9|0
1733882300000|2024-12-11 01:58:20|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|0
1733882310000|2024-12-11 01:58:30|4314.6|4308.6|4314.4|4308.4|4314.6|4308.6|4313.9|4307.9|0
1733882320000|2024-12-11 01:58:40|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|0
1733882330000|2024-12-11 01:58:50|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1733882340000|2024-12-11 01:59:00|4314.2|4308.2|4314.6|4308.6|4314.6|4308.6|4314.2|4308.2|0
1733882350000|2024-12-11 01:59:10|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1733882360000|2024-12-11 01:59:20|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1733882370000|2024-12-11 01:59:30|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1733882380000|2024-12-11 01:59:40|4314.4|4308.4|4313.6|4307.6|4314.4|4308.4|4313.6|4307.6|0
1733882390000|2024-12-11 01:59:50|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|3
1733882400000|2024-12-11 02:00:00|4314.4|4308.4|4314.9|4308.9|4315.1|4309.1|4314.1|4308.1|0
1733882410000|2024-12-11 02:00:10|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1733882420000|2024-12-11 02:00:20|4315.1|4309.1|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|1
1733882430000|2024-12-11 02:00:30|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|1
1733882440000|2024-12-11 02:00:40|4315.4|4309.4|4315.1|4309.1|4315.4|4309.4|4315.1|4309.1|0
1733882450000|2024-12-11 02:00:50|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|0
1733882460000|2024-12-11 02:01:00|4315.1|4309.1|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|0
1733882470000|2024-12-11 02:01:10|||||||||10
1733882490000|2024-12-11 02:01:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|1
1733882500000|2024-12-11 02:01:40|4315.6|4309.6|4315.4|4309.4|4315.6|4309.6|4315.4|4309.4|0
1733882510000|2024-12-11 02:01:50|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1733882520000|2024-12-11 02:02:00|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1733882530000|2024-12-11 02:02:10|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|1
1733882560000|2024-12-11 02:02:40|4315.6|4309.6|4314.9|4308.9|4315.6|4309.6|4314.9|4308.9|1
1733882580000|2024-12-11 02:03:00|4314.6|4308.6|4315.6|4309.6|4315.6|4309.6|4314.6|4308.6|0
1733882590000|2024-12-11 02:03:10|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|0
1733882600000|2024-12-11 02:03:20|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1733882620000|2024-12-11 02:03:40|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|2
1733882630000|2024-12-11 02:03:50|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|1
1733882640000|2024-12-11 02:04:00|4313.9|4307.9|4313.6|4307.6|4313.9|4307.9|4313.6|4307.6|3
1733882650000|2024-12-11 02:04:10|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|3
1733882660000|2024-12-11 02:04:20|4313.4|4307.4|4311.9|4305.9|4313.4|4307.4|4311.9|4305.9|2
1733882690000|2024-12-11 02:04:50|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|1
1733882700000|2024-12-11 02:05:00|4312.9|4306.9|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|3
1733882710000|2024-12-11 02:05:10|4313.6|4307.6|4313.6|4307.6|4313.9|4307.9|4313.6|4307.6|0
1733882720000|2024-12-11 02:05:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1733882730000|2024-12-11 02:05:30|4313.6|4307.6|4313.9|4307.9|4313.9|4307.9|4313.6|4307.6|2
1733882740000|2024-12-11 02:05:40|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|0
1733882750000|2024-12-11 02:05:50|4314.4|4308.4|4314.1|4308.1|4314.4|4308.4|4314.1|4308.1|2
1733882760000|2024-12-11 02:06:00|4314.9|4308.9|4314.9|4308.9|4315.6|4309.6|4314.9|4308.9|1
1733882810000|2024-12-11 02:06:50|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1733882820000|2024-12-11 02:07:00|4315.1|4309.1|4315.1|4309.1|4315.6|4309.6|4315.1|4309.1|0
1733882830000|2024-12-11 02:07:10|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.4|4309.4|0
1733882860000|2024-12-11 02:07:40|4315.9|4309.9|4317.6|4311.6|4317.6|4311.6|4315.9|4309.9|5
1733882890000|2024-12-11 02:08:10|4317.4|4311.4|4317.6|4311.6|4317.6|4311.6|4317.4|4311.4|0
1733882920000|2024-12-11 02:08:40|4317.9|4311.9|4317.6|4311.6|4317.9|4311.9|4317.6|4311.6|0
1733882980000|2024-12-11 02:09:40|||||||||1
1733882990000|2024-12-11 02:09:50|4317.9|4311.9|4317.6|4311.6|4317.9|4311.9|4317.6|4311.6|3
1733883000000|2024-12-11 02:10:00|||||||||2
1733883010000|2024-12-11 02:10:10|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1733883020000|2024-12-11 02:10:20|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|2
1733883030000|2024-12-11 02:10:30|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733883040000|2024-12-11 02:10:40|4316.1|4310.1|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|0
1733883050000|2024-12-11 02:10:50|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.9|4309.9|0
1733883060000|2024-12-11 02:11:00|4315.6|4309.6|4315.6|4309.6|4315.9|4309.9|4315.6|4309.6|0
1733883070000|2024-12-11 02:11:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.6|4309.6|1
1733883090000|2024-12-11 02:11:30|4315.6|4309.6|4315.4|4309.4|4315.6|4309.6|4315.4|4309.4|0
1733883100000|2024-12-11 02:11:40|4315.6|4309.6|4315.6|4309.6|4315.9|4309.9|4315.6|4309.6|0
1733883110000|2024-12-11 02:11:50|4315.9|4309.9|4315.6|4309.6|4315.9|4309.9|4315.6|4309.6|0
1733883120000|2024-12-11 02:12:00|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1733883130000|2024-12-11 02:12:10|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1733883150000|2024-12-11 02:12:30|4314.9|4308.9|4315.6|4309.6|4315.6|4309.6|4314.9|4308.9|0
1733883160000|2024-12-11 02:12:40|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|0
1733883170000|2024-12-11 02:12:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.6|4309.6|0
1733883180000|2024-12-11 02:13:00|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1733883200000|2024-12-11 02:13:20|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4317.1|4311.1|0
1733883220000|2024-12-11 02:13:40|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4317.1|4311.1|0
1733883230000|2024-12-11 02:13:50|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|0
1733883260000|2024-12-11 02:14:20|4317.9|4311.9|4317.9|4311.9|4318.4|4312.4|4317.6|4311.6|5
1733883280000|2024-12-11 02:14:40|4318.6|4312.6|4317.9|4311.9|4318.6|4312.6|4317.9|4311.9|3
1733883290000|2024-12-11 02:14:50|||||||||4
1733883300000|2024-12-11 02:15:00|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|0
1733883340000|2024-12-11 02:15:40|4317.1|4311.1|4316.6|4310.6|4317.1|4311.1|4316.6|4310.6|0
1733883360000|2024-12-11 02:16:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|1
1733883380000|2024-12-11 02:16:20|4316.1|4310.1|4315.9|4309.9|4316.4|4310.4|4315.6|4309.6|1
1733883390000|2024-12-11 02:16:30|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|1
1733883400000|2024-12-11 02:16:40|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1733883410000|2024-12-11 02:16:50|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1733883450000|2024-12-11 02:17:30|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|1
1733883480000|2024-12-11 02:18:00|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.9|4309.9|0
1733883510000|2024-12-11 02:18:30|||||||||1
1733883520000|2024-12-11 02:18:40|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|0
1733883540000|2024-12-11 02:19:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1733883570000|2024-12-11 02:19:30|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|1
1733883590000|2024-12-11 02:19:50|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|2
1733883650000|2024-12-11 02:20:50|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733883700000|2024-12-11 02:21:40|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|1
1733883720000|2024-12-11 02:22:00|||||||||1
1733883730000|2024-12-11 02:22:10|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1733883760000|2024-12-11 02:22:40|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733883810000|2024-12-11 02:23:30|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1733883830000|2024-12-11 02:23:50|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1733883840000|2024-12-11 02:24:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1733883850000|2024-12-11 02:24:10|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|0
1733883880000|2024-12-11 02:24:40|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.4|4309.4|10
1733883890000|2024-12-11 02:24:50|4315.7|4309.7|4316.7|4310.7|4316.7|4310.7|4315.7|4309.7|2
1733883900000|2024-12-11 02:25:00|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1733884060000|2024-12-11 02:27:40|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|0
1733884070000|2024-12-11 02:27:50|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|0
1733884080000|2024-12-11 02:28:00|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1733884090000|2024-12-11 02:28:10|4317.1|4311.1|4316.7|4310.7|4317.1|4311.1|4316.7|4310.7|0
1733884140000|2024-12-11 02:29:00|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|1
1733884160000|2024-12-11 02:29:20|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|0
1733884170000|2024-12-11 02:29:30|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|1
1733884180000|2024-12-11 02:29:40|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1733884190000|2024-12-11 02:29:50|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|0
1733884200000|2024-12-11 02:30:00|4318.1|4312.1|4317.7|4311.7|4318.1|4312.1|4317.4|4311.4|1
1733884210000|2024-12-11 02:30:10|4317.9|4311.9|4317.7|4311.7|4317.9|4311.9|4317.7|4311.7|2
1733884220000|2024-12-11 02:30:20|||||||||1
1733884230000|2024-12-11 02:30:30|4317.9|4311.9|4317.9|4311.9|4318.1|4312.1|4317.7|4311.7|6
1733884240000|2024-12-11 02:30:40|4317.7|4311.7|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|0
1733884250000|2024-12-11 02:30:50|4316.9|4310.9|4316.7|4310.7|4317.4|4311.4|4316.7|4310.7|0
1733884260000|2024-12-11 02:31:00|4316.9|4310.9|4317.2|4311.2|4317.4|4311.4|4316.7|4310.7|0
1733884270000|2024-12-11 02:31:10|4317.4|4311.4|4317.2|4311.2|4317.4|4311.4|4316.7|4310.7|1
1733884280000|2024-12-11 02:31:20|4317.4|4311.4|4316.7|4310.7|4317.4|4311.4|4316.7|4310.7|0
1733884290000|2024-12-11 02:31:30|4316.1|4310.1|4315.7|4309.7|4316.2|4310.2|4315.4|4309.4|2
1733884300000|2024-12-11 02:31:40|4315.9|4309.9|4314.7|4308.7|4316.2|4310.2|4314.7|4308.7|0
1733884310000|2024-12-11 02:31:50|4314.2|4308.2|4313.4|4307.4|4314.2|4308.2|4312.7|4306.7|3
1733884320000|2024-12-11 02:32:00|4313.7|4307.7|4315.7|4309.7|4315.7|4309.7|4313.7|4307.7|1
1733884330000|2024-12-11 02:32:10|4314.7|4308.7|4314.9|4308.9|4314.9|4308.9|4314.7|4308.7|1
1733884340000|2024-12-11 02:32:20|4314.7|4308.7|4313.9|4307.9|4314.7|4308.7|4313.9|4307.9|0
1733884350000|2024-12-11 02:32:30|4314.2|4308.2|4313.7|4307.7|4314.4|4308.4|4313.7|4307.7|1
1733884360000|2024-12-11 02:32:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|1
1733884370000|2024-12-11 02:32:50|4312.9|4306.9|4313.2|4307.2|4313.4|4307.4|4312.7|4306.7|0
1733884380000|2024-12-11 02:33:00|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4311.9|4305.9|2
1733884390000|2024-12-11 02:33:10|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.7|4304.7|2
1733884400000|2024-12-11 02:33:20|4310.7|4304.7|4309.7|4303.7|4310.7|4304.7|4309.7|4303.7|0
1733884410000|2024-12-11 02:33:30|4308.9|4302.9|4308.9|4302.9|4309.4|4303.4|4308.4|4302.4|2
1733884420000|2024-12-11 02:33:40|4309.2|4303.2|4308.1|4302.1|4309.2|4303.2|4308.1|4302.1|6
1733884430000|2024-12-11 02:33:50|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4306.9|4300.9|3
1733884440000|2024-12-11 02:34:00|4307.7|4301.7|4308.4|4302.4|4308.4|4302.4|4307.7|4301.7|0
1733884450000|2024-12-11 02:34:10|4308.7|4302.7|4308.7|4302.7|4309.7|4303.7|4308.7|4302.7|0
1733884460000|2024-12-11 02:34:20|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|1
1733884470000|2024-12-11 02:34:30|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|0
1733884480000|2024-12-11 02:34:40|4310.4|4304.4|4310.4|4304.4|4310.7|4304.7|4309.9|4303.9|2
1733884490000|2024-12-11 02:34:50|4310.9|4304.9|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|0
1733884500000|2024-12-11 02:35:00|4311.4|4305.4|4312.4|4306.4|4313.2|4307.2|4311.4|4305.4|0
1733884510000|2024-12-11 02:35:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1733884520000|2024-12-11 02:35:20|4311.7|4305.7|4312.2|4306.2|4312.4|4306.4|4311.4|4305.4|0
1733884530000|2024-12-11 02:35:30|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.2|4305.2|0
1733884540000|2024-12-11 02:35:40|4312.7|4306.7|4313.9|4307.9|4313.9|4307.9|4312.7|4306.7|1
1733884560000|2024-12-11 02:36:00|4314.4|4308.4|4313.2|4307.2|4314.4|4308.4|4313.2|4307.2|1
1733884570000|2024-12-11 02:36:10|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|0
1733884580000|2024-12-11 02:36:20|4312.7|4306.7|4311.9|4305.9|4312.9|4306.9|4311.2|4305.2|0
1733884590000|2024-12-11 02:36:30|4312.4|4306.4|4313.2|4307.2|4313.2|4307.2|4312.4|4306.4|0
1733884600000|2024-12-11 02:36:40|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.7|4306.7|1
1733884610000|2024-12-11 02:36:50|4312.7|4306.7|4311.9|4305.9|4312.7|4306.7|4311.9|4305.9|0
1733884620000|2024-12-11 02:37:00|4312.2|4306.2|4311.9|4305.9|4312.7|4306.7|4311.9|4305.9|0
1733884630000|2024-12-11 02:37:10|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|1
1733884640000|2024-12-11 02:37:20|4312.7|4306.7|4312.9|4306.9|4312.9|4306.9|4312.7|4306.7|0
1733884650000|2024-12-11 02:37:30|4312.7|4306.7|4311.4|4305.4|4312.7|4306.7|4311.4|4305.4|0
1733884660000|2024-12-11 02:37:40|4311.9|4305.9|4311.2|4305.2|4311.9|4305.9|4311.2|4305.2|0
1733884670000|2024-12-11 02:37:50|4311.4|4305.4|4311.4|4305.4|4311.7|4305.7|4311.4|4305.4|0
1733884680000|2024-12-11 02:38:00|4310.9|4304.9|4307.2|4301.2|4310.9|4304.9|4304.9|4298.9|12
1733884690000|2024-12-11 02:38:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.2|4301.2|0
1733884700000|2024-12-11 02:38:20|4307.2|4301.2|4310.4|4304.4|4310.4|4304.4|4307.2|4301.2|2
1733884710000|2024-12-11 02:38:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1733884720000|2024-12-11 02:38:40|4309.7|4303.7|4308.7|4302.7|4309.7|4303.7|4308.7|4302.7|3
1733884740000|2024-12-11 02:39:00|4308.9|4302.9|4309.9|4303.9|4310.2|4304.2|4308.7|4302.7|1
1733884750000|2024-12-11 02:39:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1733884780000|2024-12-11 02:39:40|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4309.7|4303.7|3
1733884790000|2024-12-11 02:39:50|4310.4|4304.4|4310.7|4304.7|4311.2|4305.2|4309.4|4303.4|6
1733884800000|2024-12-11 02:40:00|4310.4|4304.4|4310.9|4304.9|4311.2|4305.2|4309.9|4303.9|2
1733884810000|2024-12-11 02:40:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|1
1733884820000|2024-12-11 02:40:20|4310.2|4304.2|4308.7|4302.7|4310.2|4304.2|4308.7|4302.7|2
1733884830000|2024-12-11 02:40:30|4308.4|4302.4|4307.2|4301.2|4308.4|4302.4|4307.2|4301.2|1
1733884840000|2024-12-11 02:40:40|4306.9|4300.9|4305.9|4299.9|4306.9|4300.9|4305.4|4299.4|0
1733884850000|2024-12-11 02:40:50|4306.4|4300.4|4306.7|4300.7|4306.9|4300.9|4305.9|4299.9|0
1733884860000|2024-12-11 02:41:00|4306.9|4300.9|4306.7|4300.7|4307.4|4301.4|4306.4|4300.4|1
1733884870000|2024-12-11 02:41:10|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1733884880000|2024-12-11 02:41:20|4306.2|4300.2|4306.9|4300.9|4306.9|4300.9|4306.2|4300.2|3
1733884890000|2024-12-11 02:41:30|4307.9|4301.9|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|0
1733884900000|2024-12-11 02:41:40|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|1
1733884910000|2024-12-11 02:41:50|4309.4|4303.4|4307.4|4301.4|4309.4|4303.4|4307.2|4301.2|5
1733884920000|2024-12-11 02:42:00|4307.2|4301.2|4306.2|4300.2|4307.4|4301.4|4306.2|4300.2|0
1733884930000|2024-12-11 02:42:10|4306.4|4300.4|4305.7|4299.7|4306.4|4300.4|4305.4|4299.4|1
1733884940000|2024-12-11 02:42:20|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|0
1733884950000|2024-12-11 02:42:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733884960000|2024-12-11 02:42:40|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1733884970000|2024-12-11 02:42:50|4304.7|4298.7|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|0
1733884980000|2024-12-11 02:43:00|4304.2|4298.2|4304.9|4298.9|4304.9|4298.9|4302.9|4296.9|3
1733884990000|2024-12-11 02:43:10|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4304.9|4298.9|0
1733885000000|2024-12-11 02:43:20|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1733885010000|2024-12-11 02:43:30|4304.7|4298.7|4304.9|4298.9|4304.9|4298.9|4304.7|4298.7|1
1733885020000|2024-12-11 02:43:40|4305.2|4299.2|4304.7|4298.7|4305.2|4299.2|4304.4|4298.4|0
1733885030000|2024-12-11 02:43:50|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|0
1733885040000|2024-12-11 02:44:00|4304.7|4298.7|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|0
1733885050000|2024-12-11 02:44:10|4304.9|4298.9|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|0
1733885060000|2024-12-11 02:44:20|4304.9|4298.9|4306.4|4300.4|4306.4|4300.4|4304.7|4298.7|0
1733885070000|2024-12-11 02:44:30|4306.7|4300.7|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1733885080000|2024-12-11 02:44:40|4307.9|4301.9|4307.9|4301.9|4308.4|4302.4|4307.7|4301.7|1
1733885090000|2024-12-11 02:44:50|4307.7|4301.7|4307.9|4301.9|4308.2|4302.2|4307.4|4301.4|1
1733885100000|2024-12-11 02:45:00|4307.7|4301.7|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1733885110000|2024-12-11 02:45:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1733885120000|2024-12-11 02:45:20|4308.7|4302.7|4308.9|4302.9|4308.9|4302.9|4308.7|4302.7|0
1733885130000|2024-12-11 02:45:30|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1733885140000|2024-12-11 02:45:40|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|0
1733885150000|2024-12-11 02:45:50|4308.9|4302.9|4307.9|4301.9|4308.9|4302.9|4307.6|4301.6|2
1733885160000|2024-12-11 02:46:00|4307.7|4301.7|4308.7|4302.7|4308.7|4302.7|4307.7|4301.7|0
1733885170000|2024-12-11 02:46:10|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.2|4302.2|0
1733885180000|2024-12-11 02:46:20|4309.2|4303.2|4309.9|4303.9|4309.9|4303.9|4309.2|4303.2|0
1733885190000|2024-12-11 02:46:30|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1733885200000|2024-12-11 02:46:40|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1733885210000|2024-12-11 02:46:50|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|1
1733885220000|2024-12-11 02:47:00|4310.2|4304.2|4309.7|4303.7|4310.7|4304.7|4309.4|4303.4|1
1733885230000|2024-12-11 02:47:10|4309.9|4303.9|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|0
1733885240000|2024-12-11 02:47:20|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.7|4303.7|0
1733885250000|2024-12-11 02:47:30|4309.4|4303.4|4308.4|4302.4|4309.4|4303.4|4308.2|4302.2|1
1733885260000|2024-12-11 02:47:40|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1733885270000|2024-12-11 02:47:50|4307.2|4301.2|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|0
1733885280000|2024-12-11 02:48:00|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1733885290000|2024-12-11 02:48:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4305.9|4299.9|0
1733885300000|2024-12-11 02:48:20|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|0
1733885310000|2024-12-11 02:48:30|4305.7|4299.7|4306.4|4300.4|4307.4|4301.4|4305.7|4299.7|0
1733885320000|2024-12-11 02:48:40|4306.7|4300.7|4306.4|4300.4|4306.9|4300.9|4305.9|4299.9|0
1733885330000|2024-12-11 02:48:50|4306.2|4300.2|4306.4|4300.4|4306.7|4300.7|4305.9|4299.9|0
1733885340000|2024-12-11 02:49:00|4306.7|4300.7|4304.7|4298.7|4306.9|4300.9|4304.4|4298.4|1
1733885350000|2024-12-11 02:49:10|4304.9|4298.9|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|3
1733885360000|2024-12-11 02:49:20|4304.7|4298.7|4303.4|4297.4|4304.7|4298.7|4303.4|4297.4|10
1733885370000|2024-12-11 02:49:30|4303.7|4297.7|4304.4|4298.4|4304.4|4298.4|4303.7|4297.7|0
1733885380000|2024-12-11 02:49:40|4304.1|4298.1|4303.4|4297.4|4304.1|4298.1|4303.4|4297.4|0
1733885390000|2024-12-11 02:49:50|4303.7|4297.7|4304.4|4298.4|4304.4|4298.4|4303.7|4297.7|0
1733885400000|2024-12-11 02:50:00|4303.9|4297.9|4303.7|4297.7|4303.9|4297.9|4303.7|4297.7|0
1733885410000|2024-12-11 02:50:10|4303.9|4297.9|4304.7|4298.7|4304.7|4298.7|4303.7|4297.7|2
1733885420000|2024-12-11 02:50:20|4304.4|4298.4|4304.9|4298.9|4305.2|4299.2|4304.4|4298.4|0
1733885430000|2024-12-11 02:50:30|4305.2|4299.2|4304.9|4298.9|4305.4|4299.4|4304.4|4298.4|0
1733885440000|2024-12-11 02:50:40|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|0
1733885450000|2024-12-11 02:50:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.4|4299.4|0
1733885460000|2024-12-11 02:51:00|4305.4|4299.4|4305.9|4299.9|4306.2|4300.2|4305.4|4299.4|2
1733885470000|2024-12-11 02:51:10|4306.2|4300.2|4306.2|4300.2|4306.4|4300.4|4305.9|4299.9|0
1733885480000|2024-12-11 02:51:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1733885490000|2024-12-11 02:51:30|4305.7|4299.7|4305.7|4299.7|4305.9|4299.9|4305.2|4299.2|0
1733885500000|2024-12-11 02:51:40|4305.9|4299.9|4306.2|4300.2|4306.2|4300.2|4305.9|4299.9|0
1733885510000|2024-12-11 02:51:50|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|0
1733885520000|2024-12-11 02:52:00|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1733885530000|2024-12-11 02:52:10|4307.2|4301.2|4306.2|4300.2|4307.4|4301.4|4306.2|4300.2|1
1733885540000|2024-12-11 02:52:20|4305.9|4299.9|4307.2|4301.2|4307.2|4301.2|4305.9|4299.9|0
1733885550000|2024-12-11 02:52:30|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1733885560000|2024-12-11 02:52:40|4307.2|4301.2|4307.4|4301.4|4307.4|4301.4|4307.2|4301.2|0
1733885580000|2024-12-11 02:53:00|4307.2|4301.2|4307.4|4301.4|4307.9|4301.9|4307.2|4301.2|0
1733885590000|2024-12-11 02:53:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1733885600000|2024-12-11 02:53:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1733885610000|2024-12-11 02:53:30|4306.7|4300.7|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|0
1733885620000|2024-12-11 02:53:40|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1733885630000|2024-12-11 02:53:50|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1733885640000|2024-12-11 02:54:00|4308.2|4302.2|4309.2|4303.2|4309.7|4303.7|4307.7|4301.7|1
1733885650000|2024-12-11 02:54:10|4308.9|4302.9|4309.2|4303.2|4309.2|4303.2|4308.4|4302.4|0
1733885670000|2024-12-11 02:54:30|4309.4|4303.4|4308.9|4302.9|4309.7|4303.7|4308.7|4302.7|0
1733885680000|2024-12-11 02:54:40|4309.7|4303.7|4309.9|4303.9|4309.9|4303.9|4309.7|4303.7|0
1733885690000|2024-12-11 02:54:50|4310.2|4304.2|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|0
1733885700000|2024-12-11 02:55:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.2|4304.2|0
1733885710000|2024-12-11 02:55:10|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|0
1733885730000|2024-12-11 02:55:30|4309.7|4303.7|4309.7|4303.7|4309.9|4303.9|4309.7|4303.7|0
1733885750000|2024-12-11 02:55:50|4309.9|4303.9|4309.7|4303.7|4309.9|4303.9|4309.7|4303.7|0
1733885760000|2024-12-11 02:56:00|4309.2|4303.2|4309.4|4303.4|4309.4|4303.4|4309.2|4303.2|2
1733885770000|2024-12-11 02:56:10|4308.7|4302.7|4309.7|4303.7|4309.7|4303.7|4308.7|4302.7|0
1733885780000|2024-12-11 02:56:20|4309.9|4303.9|4309.7|4303.7|4309.9|4303.9|4309.7|4303.7|0
1733885790000|2024-12-11 02:56:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1733885800000|2024-12-11 02:56:40|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1733885810000|2024-12-11 02:56:50|4308.7|4302.7|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|0
1733885820000|2024-12-11 02:57:00|4308.7|4302.7|4309.2|4303.2|4309.4|4303.4|4308.4|4302.4|0
1733885830000|2024-12-11 02:57:10|4308.9|4302.9|4308.2|4302.2|4308.9|4302.9|4308.2|4302.2|0
1733885840000|2024-12-11 02:57:20|4308.4|4302.4|4308.7|4302.7|4308.7|4302.7|4308.4|4302.4|0
1733885850000|2024-12-11 02:57:30|4308.9|4302.9|4309.2|4303.2|4309.2|4303.2|4308.9|4302.9|0
1733885860000|2024-12-11 02:57:40|4308.7|4302.7|4309.4|4303.4|4309.7|4303.7|4308.7|4302.7|0
1733885870000|2024-12-11 02:57:50|4309.2|4303.2|4308.4|4302.4|4309.2|4303.2|4308.4|4302.4|2
1733885880000|2024-12-11 02:58:00|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1733885890000|2024-12-11 02:58:10|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1733885900000|2024-12-11 02:58:20|4307.9|4301.9|4306.9|4300.9|4308.4|4302.4|4306.9|4300.9|2
1733885910000|2024-12-11 02:58:30|4306.7|4300.7|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1733885920000|2024-12-11 02:58:40|4307.2|4301.2|4306.9|4300.9|4307.4|4301.4|4306.7|4300.7|0
1733885930000|2024-12-11 02:58:50|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1733885940000|2024-12-11 02:59:00|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1733885950000|2024-12-11 02:59:10|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1733885960000|2024-12-11 02:59:20|4306.9|4300.9|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|0
1733885970000|2024-12-11 02:59:30|4306.9|4300.9|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|0
1733885980000|2024-12-11 02:59:40|4306.7|4300.7|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|0
1733885990000|2024-12-11 02:59:50|4306.9|4300.9|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|1
1733886000000|2024-12-11 03:00:00|4306.9|4300.9|4306.7|4300.7|4307.4|4301.4|4306.7|4300.7|0
1733886010000|2024-12-11 03:00:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|1
1733886020000|2024-12-11 03:00:20|4305.9|4299.9|4306.7|4300.7|4306.9|4300.9|4305.7|4299.7|1
1733886030000|2024-12-11 03:00:30|4306.9|4300.9|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|0
1733886040000|2024-12-11 03:00:40|4306.2|4300.2|4306.4|4300.4|4306.4|4300.4|4306.2|4300.2|1
1733886050000|2024-12-11 03:00:50|4306.7|4300.7|4307.4|4301.4|4307.4|4301.4|4306.7|4300.7|0
1733886060000|2024-12-11 03:01:00|4307.7|4301.7|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|0
1733886070000|2024-12-11 03:01:10|4308.2|4302.2|4309.9|4303.9|4309.9|4303.9|4308.2|4302.2|0
1733886080000|2024-12-11 03:01:20|4309.7|4303.7|4309.4|4303.4|4309.7|4303.7|4309.4|4303.4|0
1733886090000|2024-12-11 03:01:30|4308.7|4302.7|4308.4|4302.4|4309.2|4303.2|4308.4|4302.4|0
1733886100000|2024-12-11 03:01:40|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1733886110000|2024-12-11 03:01:50|4308.1|4302.1|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1733886120000|2024-12-11 03:02:00|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4306.2|4300.2|0
1733886130000|2024-12-11 03:02:10|4307.2|4301.2|4307.4|4301.4|4307.4|4301.4|4307.2|4301.2|0
1733886140000|2024-12-11 03:02:20|4307.7|4301.7|4308.4|4302.4|4308.4|4302.4|4307.7|4301.7|0
1733886170000|2024-12-11 03:02:50|4307.9|4301.9|4308.4|4302.4|4308.7|4302.7|4307.9|4301.9|0
1733886180000|2024-12-11 03:03:00|4308.9|4302.9|4309.2|4303.2|4309.4|4303.4|4308.9|4302.9|0
1733886190000|2024-12-11 03:03:10|4309.4|4303.4|4309.2|4303.2|4309.4|4303.4|4309.2|4303.2|0
1733886200000|2024-12-11 03:03:20|4309.4|4303.4|4308.4|4302.4|4309.4|4303.4|4308.4|4302.4|0
1733886210000|2024-12-11 03:03:30|4307.4|4301.4|4306.4|4300.4|4307.4|4301.4|4306.4|4300.4|0
1733886230000|2024-12-11 03:03:50|4305.7|4299.7|4306.4|4300.4|4306.4|4300.4|4305.7|4299.7|1
1733886240000|2024-12-11 03:04:00|4306.7|4300.7|4307.4|4301.4|4307.4|4301.4|4306.4|4300.4|0
1733886250000|2024-12-11 03:04:10|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|0
1733886260000|2024-12-11 03:04:20|4306.4|4300.4|4306.7|4300.7|4307.2|4301.2|4306.4|4300.4|0
1733886270000|2024-12-11 03:04:30|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.2|4300.2|0
1733886280000|2024-12-11 03:04:40|4305.7|4299.7|4304.7|4298.7|4306.2|4300.2|4304.7|4298.7|0
1733886290000|2024-12-11 03:04:50|4304.9|4298.9|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|0
1733886300000|2024-12-11 03:05:00|4304.4|4298.4|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|0
1733886310000|2024-12-11 03:05:10|4304.7|4298.7|4305.2|4299.2|4305.2|4299.2|4304.4|4298.4|0
1733886320000|2024-12-11 03:05:20|4304.9|4298.9|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|0
1733886330000|2024-12-11 03:05:30|4303.9|4297.9|4304.4|4298.4|4304.7|4298.7|4303.9|4297.9|0
1733886340000|2024-12-11 03:05:40|4304.7|4298.7|4304.7|4298.7|4305.2|4299.2|4304.7|4298.7|0
1733886350000|2024-12-11 03:05:50|4305.4|4299.4|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|0
1733886360000|2024-12-11 03:06:00|4305.7|4299.7|4306.7|4300.7|4306.9|4300.9|4305.4|4299.4|0
1733886370000|2024-12-11 03:06:10|4306.4|4300.4|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|0
1733886380000|2024-12-11 03:06:20|4306.2|4300.2|4305.9|4299.9|4306.4|4300.4|4305.7|4299.7|0
1733886390000|2024-12-11 03:06:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733886400000|2024-12-11 03:06:40|4305.2|4299.2|4304.7|4298.7|4305.2|4299.2|4304.4|4298.4|1
1733886410000|2024-12-11 03:06:50|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.2|4298.2|0
1733886420000|2024-12-11 03:07:00|4305.2|4299.2|4304.7|4298.7|4305.4|4299.4|4304.2|4298.2|1
1733886430000|2024-12-11 03:07:10|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|0
1733886440000|2024-12-11 03:07:20|4305.4|4299.4|4305.7|4299.7|4305.7|4299.7|4305.4|4299.4|0
1733886450000|2024-12-11 03:07:30|4305.9|4299.9|4308.4|4302.4|4308.4|4302.4|4305.9|4299.9|1
1733886460000|2024-12-11 03:07:40|4307.7|4301.7|4307.4|4301.4|4307.7|4301.7|4307.4|4301.4|0
1733886470000|2024-12-11 03:07:50|4307.2|4301.2|4307.4|4301.4|4307.4|4301.4|4307.2|4301.2|0
1733886480000|2024-12-11 03:08:00|4307.2|4301.2|4306.4|4300.4|4307.4|4301.4|4306.4|4300.4|0
1733886490000|2024-12-11 03:08:10|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|0
1733886500000|2024-12-11 03:08:20|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|0
1733886510000|2024-12-11 03:08:30|4306.4|4300.4|4306.2|4300.2|4306.4|4300.4|4306.2|4300.2|0
1733886520000|2024-12-11 03:08:40|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|0
1733886530000|2024-12-11 03:08:50|4306.4|4300.4|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|0
1733886540000|2024-12-11 03:09:00|4306.7|4300.7|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|0
1733886560000|2024-12-11 03:09:20|4306.2|4300.2|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|1
1733886570000|2024-12-11 03:09:30|4306.2|4300.2|4306.4|4300.4|4306.4|4300.4|4306.2|4300.2|0
1733886580000|2024-12-11 03:09:40|4305.9|4299.9|4306.4|4300.4|4306.7|4300.7|4305.9|4299.9|0
1733886590000|2024-12-11 03:09:50|4306.2|4300.2|4306.4|4300.4|4306.7|4300.7|4306.2|4300.2|0
1733886600000|2024-12-11 03:10:00|4305.9|4299.9|4306.7|4300.7|4306.7|4300.7|4305.9|4299.9|0
1733886610000|2024-12-11 03:10:10|4306.4|4300.4|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|0
1733886620000|2024-12-11 03:10:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1733886630000|2024-12-11 03:10:30|4307.2|4301.2|4305.9|4299.9|4307.2|4301.2|4305.7|4299.7|0
1733886640000|2024-12-11 03:10:40|4305.7|4299.7|4305.4|4299.4|4305.7|4299.7|4305.2|4299.2|0
1733886650000|2024-12-11 03:10:50|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|0
1733886660000|2024-12-11 03:11:00|4306.2|4300.2|4306.9|4300.9|4306.9|4300.9|4306.2|4300.2|0
1733886670000|2024-12-11 03:11:10|4306.7|4300.7|4304.4|4298.4|4306.9|4300.9|4304.4|4298.4|8
1733886680000|2024-12-11 03:11:20|4304.2|4298.2|4302.7|4296.7|4304.4|4298.4|4302.7|4296.7|10
1733886690000|2024-12-11 03:11:30|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|1
1733886720000|2024-12-11 03:12:00|||||||||1
1733886730000|2024-12-11 03:12:10|||||||||1
1733886740000|2024-12-11 03:12:20|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|2
1733886750000|2024-12-11 03:12:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|11
1733886760000|2024-12-11 03:12:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|8
1733886770000|2024-12-11 03:12:50|||||||||8
1733886780000|2024-12-11 03:13:00|||||||||3
1733886800000|2024-12-11 03:13:20|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|9
1733886810000|2024-12-11 03:13:30|4300.7|4294.7|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|2
1733886820000|2024-12-11 03:13:40|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1733886830000|2024-12-11 03:13:50|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|3
1733886840000|2024-12-11 03:14:00|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|2
1733886850000|2024-12-11 03:14:10|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|9
1733886860000|2024-12-11 03:14:20|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|4
1733886870000|2024-12-11 03:14:30|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733886880000|2024-12-11 03:14:40|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733886890000|2024-12-11 03:14:50|4300.7|4294.7|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|6
1733886900000|2024-12-11 03:15:00|4300.9|4294.9|4302.9|4296.9|4303.7|4297.7|4300.9|4294.9|10
1733886910000|2024-12-11 03:15:10|4302.7|4296.7|4303.2|4297.2|4303.4|4297.4|4302.7|4296.7|0
1733886920000|2024-12-11 03:15:20|4303.4|4297.4|4304.7|4298.7|4304.7|4298.7|4303.4|4297.4|0
1733886940000|2024-12-11 03:15:40|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.4|4298.4|0
1733886960000|2024-12-11 03:16:00|4304.2|4298.2|4304.4|4298.4|4304.7|4298.7|4303.9|4297.9|3
1733886970000|2024-12-11 03:16:10|4304.2|4298.2|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|0
1733886980000|2024-12-11 03:16:20|4302.7|4296.7|4302.2|4296.2|4303.2|4297.2|4301.9|4295.9|3
1733886990000|2024-12-11 03:16:30|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733887000000|2024-12-11 03:16:40|4302.7|4296.7|4302.4|4296.4|4302.7|4296.7|4302.4|4296.4|0
1733887010000|2024-12-11 03:16:50|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1733887020000|2024-12-11 03:17:00|4301.9|4295.9|4301.7|4295.7|4301.9|4295.9|4301.7|4295.7|0
1733887030000|2024-12-11 03:17:10|||||||||1
1733887040000|2024-12-11 03:17:20|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|1
1733887050000|2024-12-11 03:17:30|4301.1|4295.1|4300.7|4294.7|4301.1|4295.1|4300.7|4294.7|5
1733887070000|2024-12-11 03:17:50|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|0
1733887080000|2024-12-11 03:18:00|4300.7|4294.7|4300.9|4294.9|4301.4|4295.4|4300.7|4294.7|4
1733887090000|2024-12-11 03:18:10|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|5
1733887100000|2024-12-11 03:18:20|||||||||3
1733887110000|2024-12-11 03:18:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1733887120000|2024-12-11 03:18:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|3
1733887130000|2024-12-11 03:18:50|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733887140000|2024-12-11 03:19:00|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733887170000|2024-12-11 03:19:30|||||||||13
1733887190000|2024-12-11 03:19:50|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1733887200000|2024-12-11 03:20:00|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|1
1733887210000|2024-12-11 03:20:10|4300.2|4294.2|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|2
1733887220000|2024-12-11 03:20:20|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733887230000|2024-12-11 03:20:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1733887260000|2024-12-11 03:21:00|4300.4|4294.4|4300.7|4294.7|4300.7|4294.7|4300.4|4294.4|1
1733887270000|2024-12-11 03:21:10|4300.4|4294.4|4300.7|4294.7|4300.7|4294.7|4300.4|4294.4|4
1733887280000|2024-12-11 03:21:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|5
1733887290000|2024-12-11 03:21:30|||||||||1
1733887300000|2024-12-11 03:21:40|||||||||2
1733887310000|2024-12-11 03:21:50|||||||||5
1733887320000|2024-12-11 03:22:00|||||||||3
1733887340000|2024-12-11 03:22:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1733887350000|2024-12-11 03:22:30|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4298.9|4292.9|13
1733887370000|2024-12-11 03:22:50|||||||||1
1733887380000|2024-12-11 03:23:00|4299.4|4293.4|4298.7|4292.7|4299.4|4293.4|4298.7|4292.7|4
1733887390000|2024-12-11 03:23:10|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1733887400000|2024-12-11 03:23:20|4298.9|4292.9|4299.7|4293.7|4299.7|4293.7|4298.4|4292.4|1
1733887410000|2024-12-11 03:23:30|4299.4|4293.4|4298.7|4292.7|4299.7|4293.7|4298.7|4292.7|2
1733887450000|2024-12-11 03:24:10|4298.4|4292.4|4297.2|4291.2|4298.4|4292.4|4297.2|4291.2|8
1733887460000|2024-12-11 03:24:20|4296.7|4290.7|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1733887470000|2024-12-11 03:24:30|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1733887500000|2024-12-11 03:25:00|4296.9|4290.9|4296.7|4290.7|4297.7|4291.7|4296.7|4290.7|7
1733887510000|2024-12-11 03:25:10|4296.4|4290.4|4295.7|4289.7|4296.4|4290.4|4295.4|4289.4|1
1733887520000|2024-12-11 03:25:20|4295.4|4289.4|4295.7|4289.7|4295.7|4289.7|4295.4|4289.4|0
1733887530000|2024-12-11 03:25:30|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|2
1733887540000|2024-12-11 03:25:40|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4294.9|4288.9|0
1733887550000|2024-12-11 03:25:50|4294.9|4288.9|4295.7|4289.7|4295.7|4289.7|4294.9|4288.9|1
1733887560000|2024-12-11 03:26:00|4295.4|4289.4|4294.7|4288.7|4295.4|4289.4|4294.7|4288.7|3
1733887570000|2024-12-11 03:26:10|4294.4|4288.4|4292.9|4286.9|4294.4|4288.4|4292.9|4286.9|13
1733887590000|2024-12-11 03:26:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1733887600000|2024-12-11 03:26:40|4293.4|4287.4|4293.7|4287.7|4293.7|4287.7|4293.4|4287.4|2
1733887620000|2024-12-11 03:27:00|4293.9|4287.9|4293.7|4287.7|4293.9|4287.9|4293.7|4287.7|0
1733887630000|2024-12-11 03:27:10|4293.4|4287.4|4296.4|4290.4|4296.4|4290.4|4293.4|4287.4|7
1733887650000|2024-12-11 03:27:30|4296.7|4290.7|4296.9|4290.9|4297.4|4291.4|4296.7|4290.7|2
1733887660000|2024-12-11 03:27:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733887670000|2024-12-11 03:27:50|4296.9|4290.9|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|2
1733887680000|2024-12-11 03:28:00|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1733887690000|2024-12-11 03:28:10|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733887720000|2024-12-11 03:28:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1733887730000|2024-12-11 03:28:50|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1733887740000|2024-12-11 03:29:00|4296.9|4290.9|4295.4|4289.4|4297.2|4291.2|4295.4|4289.4|7
1733887760000|2024-12-11 03:29:20|4295.7|4289.7|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|1
1733887790000|2024-12-11 03:29:50|4295.9|4289.9|4294.4|4288.4|4295.9|4289.9|4294.4|4288.4|0
1733887800000|2024-12-11 03:30:00|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|0
1733887820000|2024-12-11 03:30:20|4293.2|4287.2|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|1
1733887830000|2024-12-11 03:30:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1733887840000|2024-12-11 03:30:40|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|1
1733887850000|2024-12-11 03:30:50|4292.4|4286.4|4292.2|4286.2|4292.4|4286.4|4292.2|4286.2|2
1733887860000|2024-12-11 03:31:00|4292.4|4286.4|4292.7|4286.7|4292.7|4286.7|4292.4|4286.4|1
1733887870000|2024-12-11 03:31:10|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|0
1733887880000|2024-12-11 03:31:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1733887890000|2024-12-11 03:31:30|4292.7|4286.7|4292.9|4286.9|4293.2|4287.2|4292.7|4286.7|1
1733887900000|2024-12-11 03:31:40|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|0
1733887910000|2024-12-11 03:31:50|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733887920000|2024-12-11 03:32:00|4293.9|4287.9|4294.7|4288.7|4294.7|4288.7|4293.9|4287.9|0
1733887940000|2024-12-11 03:32:20|4294.2|4288.2|4292.4|4286.4|4294.2|4288.2|4292.4|4286.4|5
1733887960000|2024-12-11 03:32:40|||||||||1
1733887980000|2024-12-11 03:33:00|4292.7|4286.7|4292.9|4286.9|4292.9|4286.9|4292.7|4286.7|1
1733887990000|2024-12-11 03:33:10|4291.7|4285.7|4290.9|4284.9|4291.7|4285.7|4290.9|4284.9|11
1733888010000|2024-12-11 03:33:30|4291.4|4285.4|4288.9|4282.9|4291.4|4285.4|4288.9|4282.9|16
1733888020000|2024-12-11 03:33:40|4289.4|4283.4|4289.7|4283.7|4289.7|4283.7|4289.4|4283.4|0
1733888040000|2024-12-11 03:34:00|4289.9|4283.9|4290.7|4284.7|4290.7|4284.7|4289.9|4283.9|2
1733888050000|2024-12-11 03:34:10|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|0
1733888060000|2024-12-11 03:34:20|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4290.7|4284.7|1
1733888070000|2024-12-11 03:34:30|4291.4|4285.4|4290.9|4284.9|4291.9|4285.9|4290.9|4284.9|0
1733888080000|2024-12-11 03:34:40|4290.2|4284.2|4288.9|4282.9|4290.7|4284.7|4288.9|4282.9|2
1733888090000|2024-12-11 03:34:50|4289.2|4283.2|4288.9|4282.9|4289.2|4283.2|4288.9|4282.9|0
1733888100000|2024-12-11 03:35:00|4289.2|4283.2|4289.9|4283.9|4291.9|4285.9|4289.2|4283.2|9
1733888110000|2024-12-11 03:35:10|4290.2|4284.2|4289.9|4283.9|4290.2|4284.2|4289.9|4283.9|0
1733888120000|2024-12-11 03:35:20|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|0
1733888130000|2024-12-11 03:35:30|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4290.7|4284.7|2
1733888140000|2024-12-11 03:35:40|4291.2|4285.2|4292.2|4286.2|4292.7|4286.7|4291.2|4285.2|2
1733888150000|2024-12-11 03:35:50|4291.9|4285.9|4292.2|4286.2|4292.2|4286.2|4291.9|4285.9|0
1733888160000|2024-12-11 03:36:00|4292.9|4286.9|4292.7|4286.7|4292.9|4286.9|4292.7|4286.7|2
1733888170000|2024-12-11 03:36:10|4292.4|4286.4|4293.7|4287.7|4293.9|4287.9|4292.4|4286.4|1
1733888180000|2024-12-11 03:36:20|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1733888210000|2024-12-11 03:36:50|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733888220000|2024-12-11 03:37:00|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1733888290000|2024-12-11 03:38:10|4292.4|4286.4|4292.7|4286.7|4292.7|4286.7|4292.4|4286.4|0
1733888310000|2024-12-11 03:38:30|4293.2|4287.2|4295.7|4289.7|4295.7|4289.7|4293.2|4287.2|4
1733888320000|2024-12-11 03:38:40|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1733888330000|2024-12-11 03:38:50|4296.4|4290.4|4297.4|4291.4|4297.4|4291.4|4296.4|4290.4|0
1733888340000|2024-12-11 03:39:00|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1733888350000|2024-12-11 03:39:10|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1733888370000|2024-12-11 03:39:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733888380000|2024-12-11 03:39:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733888390000|2024-12-11 03:39:50|4296.4|4290.4|4296.7|4290.7|4296.7|4290.7|4296.4|4290.4|0
1733888440000|2024-12-11 03:40:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1733888450000|2024-12-11 03:40:50|4295.4|4289.4|4295.2|4289.2|4295.4|4289.4|4294.9|4288.9|0
1733888460000|2024-12-11 03:41:00|4294.7|4288.7|4295.4|4289.4|4295.7|4289.7|4294.7|4288.7|2
1733888470000|2024-12-11 03:41:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733888480000|2024-12-11 03:41:20|4295.4|4289.4|4296.4|4290.4|4296.4|4290.4|4295.4|4289.4|0
1733888490000|2024-12-11 03:41:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733888500000|2024-12-11 03:41:40|4296.4|4290.4|4293.7|4287.7|4296.4|4290.4|4293.7|4287.7|4
1733888510000|2024-12-11 03:41:50|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|7
1733888520000|2024-12-11 03:42:00|4292.4|4286.4|4293.2|4287.2|4293.2|4287.2|4292.4|4286.4|0
1733888530000|2024-12-11 03:42:10|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1733888540000|2024-12-11 03:42:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1733888580000|2024-12-11 03:43:00|4293.4|4287.4|4293.7|4287.7|4293.7|4287.7|4293.4|4287.4|1
1733888590000|2024-12-11 03:43:10|4294|4288|4294|4288|4294|4288|4294|4288|0
1733888600000|2024-12-11 03:43:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733888610000|2024-12-11 03:43:30|4294.2|4288.2|4293.9|4287.9|4294.2|4288.2|4293.9|4287.9|2
1733888620000|2024-12-11 03:43:40|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1733888640000|2024-12-11 03:44:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|1
1733888680000|2024-12-11 03:44:40|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|69
1733888730000|2024-12-11 03:45:30|4296|4290|4295.4|4289.4|4296|4290|4294.9|4288.9|2
1733888750000|2024-12-11 03:45:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1733888760000|2024-12-11 03:46:00|4295.4|4289.4|4295.2|4289.2|4295.4|4289.4|4295.2|4289.2|1
1733888800000|2024-12-11 03:46:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1733888810000|2024-12-11 03:46:50|4296.4|4290.4|4297|4291|4297|4291|4296.4|4290.4|1
1733888820000|2024-12-11 03:47:00|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1733888860000|2024-12-11 03:47:40|4297|4291|4297|4291|4297.2|4291.2|4297|4291|0
1733888870000|2024-12-11 03:47:50|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1733888900000|2024-12-11 03:48:20|4297|4291|4297|4291|4297|4291|4297|4291|0
1733888910000|2024-12-11 03:48:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1733888920000|2024-12-11 03:48:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1733889000000|2024-12-11 03:50:00|4297|4291|4296.7|4290.7|4297|4291|4296.7|4290.7|0
1733889010000|2024-12-11 03:50:10|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1733889030000|2024-12-11 03:50:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4295.9|4289.9|0
1733889040000|2024-12-11 03:50:40|4296.7|4290.7|4296.4|4290.4|4296.7|4290.7|4296.4|4290.4|0
1733889060000|2024-12-11 03:51:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733889070000|2024-12-11 03:51:10|4296.9|4290.9|4297.4|4291.4|4297.7|4291.7|4296.9|4290.9|1
1733889080000|2024-12-11 03:51:20|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|1
1733889110000|2024-12-11 03:51:50|4298.5|4292.5|4298.7|4292.7|4298.7|4292.7|4298.5|4292.5|0
1733889120000|2024-12-11 03:52:00|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|2
1733889130000|2024-12-11 03:52:10|4299.7|4293.7|4299.4|4293.4|4300.2|4294.2|4299.4|4293.4|3
1733889150000|2024-12-11 03:52:30|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|0
1733889170000|2024-12-11 03:52:50|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1733889220000|2024-12-11 03:53:40|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|1
1733889240000|2024-12-11 03:54:00|4298.4|4292.4|4300.4|4294.4|4300.7|4294.7|4298.4|4292.4|2
1733889250000|2024-12-11 03:54:10|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|0
1733889260000|2024-12-11 03:54:20|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1733889270000|2024-12-11 03:54:30|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|1
1733889280000|2024-12-11 03:54:40|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|2
1733889300000|2024-12-11 03:55:00|4299.2|4293.2|4298.9|4292.9|4299.2|4293.2|4298.9|4292.9|0
1733889320000|2024-12-11 03:55:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1733889330000|2024-12-11 03:55:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1733889360000|2024-12-11 03:56:00|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1733889370000|2024-12-11 03:56:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1733889380000|2024-12-11 03:56:20|4299.5|4293.5|4300.4|4294.4|4300.4|4294.4|4299.5|4293.5|1
1733889390000|2024-12-11 03:56:30|4300|4294|4300.4|4294.4|4300.4|4294.4|4300|4294|0
1733889400000|2024-12-11 03:56:40|4300.7|4294.7|4299.7|4293.7|4300.7|4294.7|4299.4|4293.4|2
1733889410000|2024-12-11 03:56:50|4299.5|4293.5|4298.7|4292.7|4299.5|4293.5|4298.7|4292.7|1
1733889440000|2024-12-11 03:57:20|||||||||1
1733889460000|2024-12-11 03:57:40|4299|4293|4299|4293|4299|4293|4299|4293|5
1733889490000|2024-12-11 03:58:10|4298.4|4292.4|4298.7|4292.7|4298.7|4292.7|4298.4|4292.4|2
1733889540000|2024-12-11 03:59:00|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|0
1733889570000|2024-12-11 03:59:30|4299|4293|4299|4293|4299|4293|4299|4293|1
1733889580000|2024-12-11 03:59:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1733889590000|2024-12-11 03:59:50|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1733889600000|2024-12-11 04:00:00|||||||||1
1733889610000|2024-12-11 04:00:10|4299|4293|4299.5|4293.5|4299.5|4293.5|4299|4293|4
1733889630000|2024-12-11 04:00:30|4299.7|4293.7|4298.7|4292.7|4299.7|4293.7|4298.7|4292.7|2
1733889640000|2024-12-11 04:00:40|4298.9|4292.9|4300.2|4294.2|4300.2|4294.2|4298.9|4292.9|1
1733889650000|2024-12-11 04:00:50|4300.7|4294.7|4300.4|4294.4|4300.7|4294.7|4300.2|4294.2|0
1733889660000|2024-12-11 04:01:00|4300.7|4294.7|4299.9|4293.9|4300.7|4294.7|4299.9|4293.9|1
1733889700000|2024-12-11 04:01:40|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1733889710000|2024-12-11 04:01:50|||||||||1
1733889750000|2024-12-11 04:02:30|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1733889800000|2024-12-11 04:03:20|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|1
1733889810000|2024-12-11 04:03:30|4300|4294|4300.2|4294.2|4300.2|4294.2|4300|4294|0
1733889820000|2024-12-11 04:03:40|4300|4294|4299.9|4293.9|4300.7|4294.7|4299.7|4293.7|1
1733889830000|2024-12-11 04:03:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|1
1733889840000|2024-12-11 04:04:00|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1733889860000|2024-12-11 04:04:20|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1733889870000|2024-12-11 04:04:30|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1733889880000|2024-12-11 04:04:40|4300|4294|4300|4294|4300|4294|4300|4294|0
1733889890000|2024-12-11 04:04:50|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1733889900000|2024-12-11 04:05:00|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|1
1733889910000|2024-12-11 04:05:10|4300|4294|4299.7|4293.7|4300|4294|4299.7|4293.7|0
1733889920000|2024-12-11 04:05:20|4300|4294|4300|4294|4300.4|4294.4|4300|4294|0
1733889930000|2024-12-11 04:05:30|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1733889950000|2024-12-11 04:05:50|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733890010000|2024-12-11 04:06:50|4300.7|4294.7|4301.7|4295.7|4301.7|4295.7|4300.7|4294.7|4
1733890020000|2024-12-11 04:07:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1733890030000|2024-12-11 04:07:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|1
1733890040000|2024-12-11 04:07:20|||||||||2
1733890050000|2024-12-11 04:07:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1733890080000|2024-12-11 04:08:00|4302.5|4296.5|4302.4|4296.4|4302.5|4296.5|4302.2|4296.2|2
1733890090000|2024-12-11 04:08:10|4302|4296|4302|4296|4302|4296|4302|4296|0
1733890120000|2024-12-11 04:08:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1733890130000|2024-12-11 04:08:50|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733890140000|2024-12-11 04:09:00|4302|4296|4301.7|4295.7|4302.2|4296.2|4301.7|4295.7|0
1733890150000|2024-12-11 04:09:10|4301.4|4295.4|4301|4295|4301.4|4295.4|4301|4295|1
1733890160000|2024-12-11 04:09:20|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1733890180000|2024-12-11 04:09:40|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|0
1733890200000|2024-12-11 04:10:00|4301|4295|4301|4295|4301|4295|4301|4295|3
1733890210000|2024-12-11 04:10:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|1
1733890260000|2024-12-11 04:11:00|4299.7|4293.7|4300.2|4294.2|4300.2|4294.2|4299.7|4293.7|3
1733890270000|2024-12-11 04:11:10|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|0
1733890280000|2024-12-11 04:11:20|4298.7|4292.7|4294.4|4288.4|4298.7|4292.7|4293.4|4287.4|3
1733890290000|2024-12-11 04:11:30|4295|4289|4295|4289|4295|4289|4295|4289|0
1733890300000|2024-12-11 04:11:40|4295.2|4289.2|4295|4289|4295.2|4289.2|4295|4289|0
1733890310000|2024-12-11 04:11:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1733890330000|2024-12-11 04:12:10|4295.4|4289.4|4296.2|4290.2|4296.2|4290.2|4295.4|4289.4|1
1733890340000|2024-12-11 04:12:20|4297|4291|4297|4291|4297|4291|4297|4291|0
1733890350000|2024-12-11 04:12:30|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.4|4290.4|1
1733890390000|2024-12-11 04:13:10|4297|4291|4297|4291|4297|4291|4297|4291|0
1733890410000|2024-12-11 04:13:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1733890420000|2024-12-11 04:13:40|4297|4291|4297|4291|4297|4291|4297|4291|0
1733890450000|2024-12-11 04:14:10|4297.2|4291.2|4297|4291|4297.2|4291.2|4297|4291|0
1733890470000|2024-12-11 04:14:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733890480000|2024-12-11 04:14:40|4296.5|4290.5|4296.5|4290.5|4297|4291|4296.5|4290.5|1
1733890500000|2024-12-11 04:15:00|4296.7|4290.7|4296.5|4290.5|4296.7|4290.7|4296.5|4290.5|0
1733890510000|2024-12-11 04:15:10|4296.7|4290.7|4296.5|4290.5|4296.7|4290.7|4296.5|4290.5|0
1733890520000|2024-12-11 04:15:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733890540000|2024-12-11 04:15:40|4296.5|4290.5|4295.7|4289.7|4296.5|4290.5|4295.7|4289.7|1
1733890550000|2024-12-11 04:15:50|4296|4290|4296|4290|4296.7|4290.7|4296|4290|0
1733890560000|2024-12-11 04:16:00|4296.2|4290.2|4296|4290|4296.4|4290.4|4296|4290|0
1733890580000|2024-12-11 04:16:20|4295|4289|4295.4|4289.4|4295.4|4289.4|4295|4289|0
1733890590000|2024-12-11 04:16:30|4295|4289|4295|4289|4295|4289|4295|4289|0
1733890600000|2024-12-11 04:16:40|4295.4|4289.4|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|0
1733890660000|2024-12-11 04:17:40|4296.2|4290.2|4295.7|4289.7|4296.7|4290.7|4295.7|4289.7|4
1733890670000|2024-12-11 04:17:50|4296|4290|4295.7|4289.7|4296|4290|4295.7|4289.7|0
1733890680000|2024-12-11 04:18:00|4296|4290|4296|4290|4296|4290|4296|4290|0
1733890690000|2024-12-11 04:18:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733890710000|2024-12-11 04:18:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1733890720000|2024-12-11 04:18:40|4295.7|4289.7|4296|4290|4296|4290|4295.7|4289.7|0
1733890730000|2024-12-11 04:18:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733890740000|2024-12-11 04:19:00|4296|4290|4296|4290|4296|4290|4295.7|4289.7|0
1733890750000|2024-12-11 04:19:10|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296|4290|0
1733890760000|2024-12-11 04:19:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1733890770000|2024-12-11 04:19:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733890790000|2024-12-11 04:19:50|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1733890800000|2024-12-11 04:20:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|1
1733890810000|2024-12-11 04:20:10|4296|4290|4296.7|4290.7|4296.7|4290.7|4296|4290|0
1733890820000|2024-12-11 04:20:20|4297|4291|4297.2|4291.2|4297.4|4291.4|4297|4291|0
1733890830000|2024-12-11 04:20:30|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1733890860000|2024-12-11 04:21:00|4296.9|4290.9|4297.2|4291.2|4297.2|4291.2|4296.9|4290.9|0
1733890870000|2024-12-11 04:21:10|4296.9|4290.9|4295.4|4289.4|4296.9|4290.9|4295.4|4289.4|4
1733890880000|2024-12-11 04:21:20|4295.7|4289.7|4294.5|4288.5|4296.2|4290.2|4294.5|4288.5|1
1733890890000|2024-12-11 04:21:30|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1733890910000|2024-12-11 04:21:50|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1733890920000|2024-12-11 04:22:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1733890950000|2024-12-11 04:22:30|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|1
1733890960000|2024-12-11 04:22:40|4295.4|4289.4|4295.7|4289.7|4296.4|4290.4|4295.4|4289.4|0
1733890970000|2024-12-11 04:22:50|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733891000000|2024-12-11 04:23:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1733891010000|2024-12-11 04:23:30|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|2
1733891040000|2024-12-11 04:24:00|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|0
1733891050000|2024-12-11 04:24:10|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1733891060000|2024-12-11 04:24:20|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4296.7|4290.7|0
1733891070000|2024-12-11 04:24:30|4297.2|4291.2|4297|4291|4297.4|4291.4|4297|4291|0
1733891080000|2024-12-11 04:24:40|4296.7|4290.7|4296.7|4290.7|4297|4291|4296.7|4290.7|0
1733891090000|2024-12-11 04:24:50|4296.4|4290.4|4296.7|4290.7|4296.7|4290.7|4296.4|4290.4|0
1733891100000|2024-12-11 04:25:00|4297|4291|4297|4291|4297|4291|4297|4291|0
1733891110000|2024-12-11 04:25:10|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733891130000|2024-12-11 04:25:30|4297|4291|4297.2|4291.2|4297.4|4291.4|4297|4291|1
1733891140000|2024-12-11 04:25:40|4297.5|4291.5|4297.7|4291.7|4297.7|4291.7|4297.5|4291.5|0
1733891180000|2024-12-11 04:26:20|4298|4292|4298.4|4292.4|4298.4|4292.4|4298|4292|0
1733891210000|2024-12-11 04:26:50|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|0
1733891230000|2024-12-11 04:27:10|4298.2|4292.2|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1733891240000|2024-12-11 04:27:20|4298|4292|4298.4|4292.4|4298.4|4292.4|4297.7|4291.7|1
1733891260000|2024-12-11 04:27:40|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|2
1733891270000|2024-12-11 04:27:50|4297.7|4291.7|4298|4292|4298|4292|4297.7|4291.7|0
1733891290000|2024-12-11 04:28:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733891300000|2024-12-11 04:28:20|4298|4292|4297.7|4291.7|4298|4292|4297.7|4291.7|0
1733891310000|2024-12-11 04:28:30|4298|4292|4298|4292|4298|4292|4298|4292|0
1733891320000|2024-12-11 04:28:40|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1733891340000|2024-12-11 04:29:00|4298|4292|4298.7|4292.7|4298.7|4292.7|4297.7|4291.7|0
1733891350000|2024-12-11 04:29:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733891360000|2024-12-11 04:29:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.4|4292.4|0
1733891370000|2024-12-11 04:29:30|4298.4|4292.4|4298.7|4292.7|4298.7|4292.7|4298.4|4292.4|0
1733891380000|2024-12-11 04:29:40|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733891390000|2024-12-11 04:29:50|4297.7|4291.7|4298|4292|4298|4292|4297.4|4291.4|0
1733891400000|2024-12-11 04:30:00|4298.2|4292.2|4298|4292|4298.2|4292.2|4298|4292|0
1733891410000|2024-12-11 04:30:10|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.4|4291.4|0
1733891440000|2024-12-11 04:30:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1733891490000|2024-12-11 04:31:30|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|0
1733891540000|2024-12-11 04:32:20|4298.4|4292.4|4299|4293|4299|4293|4298.4|4292.4|4
1733891600000|2024-12-11 04:33:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1733891630000|2024-12-11 04:33:50|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733891640000|2024-12-11 04:34:00|4298|4292|4297.7|4291.7|4298|4292|4297.7|4291.7|0
1733891660000|2024-12-11 04:34:20|4298|4292|4298|4292|4298|4292|4298|4292|0
1733891750000|2024-12-11 04:35:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1733891760000|2024-12-11 04:36:00|4297|4291|4296.7|4290.7|4297|4291|4296.7|4290.7|2
1733891820000|2024-12-11 04:37:00|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296|4290|1
1733891830000|2024-12-11 04:37:10|4296.4|4290.4|4296|4290|4296.4|4290.4|4296|4290|0
1733891880000|2024-12-11 04:38:00|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733891960000|2024-12-11 04:39:20|4296|4290|4296|4290|4296|4290|4296|4290|0
1733891980000|2024-12-11 04:39:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892000000|2024-12-11 04:40:00|4296|4290|4296|4290|4296|4290|4296|4290|1
1733892060000|2024-12-11 04:41:00|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892080000|2024-12-11 04:41:20|4296|4290|4296|4290|4296|4290|4296|4290|0
1733892110000|2024-12-11 04:41:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.5|4289.5|0
1733892180000|2024-12-11 04:43:00|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1733892190000|2024-12-11 04:43:10|4295|4289|4295|4289|4295|4289|4295|4289|0
1733892200000|2024-12-11 04:43:20|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1733892230000|2024-12-11 04:43:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892290000|2024-12-11 04:44:50|4296|4290|4296.2|4290.2|4296.2|4290.2|4296|4290|0
1733892310000|2024-12-11 04:45:10|4296|4290|4296|4290|4296|4290|4296|4290|0
1733892330000|2024-12-11 04:45:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733892360000|2024-12-11 04:46:00|4296.5|4290.5|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|0
1733892370000|2024-12-11 04:46:10|4296.5|4290.5|4296.7|4290.7|4296.7|4290.7|4296.5|4290.5|0
1733892380000|2024-12-11 04:46:20|4296.2|4290.2|4293.2|4287.2|4296.2|4290.2|4290.2|4284.2|4
1733892390000|2024-12-11 04:46:30|4293.5|4287.5|4294.2|4288.2|4294.2|4288.2|4293.5|4287.5|1
1733892400000|2024-12-11 04:46:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1733892470000|2024-12-11 04:47:50|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|0
1733892480000|2024-12-11 04:48:00|4295|4289|4295|4289|4295|4289|4295|4289|0
1733892520000|2024-12-11 04:48:40|4295.2|4289.2|4295.5|4289.5|4295.5|4289.5|4295.2|4289.2|0
1733892540000|2024-12-11 04:49:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1733892550000|2024-12-11 04:49:10|4295|4289|4295|4289|4295|4289|4295|4289|0
1733892560000|2024-12-11 04:49:20|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1733892600000|2024-12-11 04:50:00|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1733892610000|2024-12-11 04:50:10|4295.7|4289.7|4296|4290|4296|4290|4295.7|4289.7|0
1733892630000|2024-12-11 04:50:30|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892680000|2024-12-11 04:51:20|4296|4290|4296|4290|4296|4290|4296|4290|0
1733892690000|2024-12-11 04:51:30|4296.5|4290.5|4296|4290|4296.7|4290.7|4295.7|4289.7|1
1733892710000|2024-12-11 04:51:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892760000|2024-12-11 04:52:40|4295.5|4289.5|4295.7|4289.7|4295.7|4289.7|4295.5|4289.5|1
1733892800000|2024-12-11 04:53:20|4296|4290|4296|4290|4296|4290|4296|4290|1
1733892810000|2024-12-11 04:53:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733892890000|2024-12-11 04:54:50|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|1
1733892900000|2024-12-11 04:55:00|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|0
1733892910000|2024-12-11 04:55:10|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|0
1733892970000|2024-12-11 04:56:10|4296.7|4290.7|4296.7|4290.7|4297|4291|4296.7|4290.7|0
1733892980000|2024-12-11 04:56:20|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|1
1733893020000|2024-12-11 04:57:00|4296.2|4290.2|4297|4291|4297|4291|4296.2|4290.2|1
1733893200000|2024-12-11 05:00:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733893210000|2024-12-11 05:00:10|4297|4291|4297|4291|4297|4291|4297|4291|1
1733893250000|2024-12-11 05:00:50|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|1
1733893260000|2024-12-11 05:01:00|||||||||2
1733893280000|2024-12-11 05:01:20|4297.5|4291.5|4297|4291|4297.5|4291.5|4297|4291|1
1733893290000|2024-12-11 05:01:30|||||||||1
1733893380000|2024-12-11 05:03:00|4298|4292|4298|4292|4298.2|4292.2|4298|4292|0
1733893400000|2024-12-11 05:03:20|4297.7|4291.7|4298.5|4292.5|4298.5|4292.5|4297.7|4291.7|4
1733893410000|2024-12-11 05:03:30|4297|4291|4298|4292|4298|4292|4297|4291|7
1733893460000|2024-12-11 05:04:20|||||||||2
1733893500000|2024-12-11 05:05:00|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|0
1733893520000|2024-12-11 05:05:20|4298.3|4292.3|4298.5|4292.5|4298.5|4292.5|4298.3|4292.3|0
1733893610000|2024-12-11 05:06:50|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|5
1733893620000|2024-12-11 05:07:00|4297.7|4291.7|4297|4291|4297.7|4291.7|4297|4291|0
1733893750000|2024-12-11 05:09:10|4298|4292|4298|4292|4298|4292|4298|4292|1
1733893790000|2024-12-11 05:09:50|4297.7|4291.7|4297|4291|4297.7|4291.7|4297|4291|0
1733893800000|2024-12-11 05:10:00|||||||||3
1733894100000|2024-12-11 05:15:00|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|0
1733894130000|2024-12-11 05:15:30|||||||||1
1733894200000|2024-12-11 05:16:40|4298.3|4292.3|4298|4292|4298.3|4292.3|4298|4292|1
1733894220000|2024-12-11 05:17:00|4297.7|4291.7|4297.5|4291.5|4297.7|4291.7|4297.5|4291.5|0
1733894250000|2024-12-11 05:17:30|4297.7|4291.7|4298|4292|4298|4292|4297.7|4291.7|1
1733894330000|2024-12-11 05:18:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1733894340000|2024-12-11 05:19:00|4298|4292|4298|4292|4298|4292|4298|4292|0
1733894350000|2024-12-11 05:19:10|4297.5|4291.5|4297.7|4291.7|4297.7|4291.7|4297.5|4291.5|0
1733894360000|2024-12-11 05:19:20|4298|4292|4298|4292|4298|4292|4298|4292|0
1733894370000|2024-12-11 05:19:30|4298.5|4292.5|4298.3|4292.3|4298.5|4292.5|4298.3|4292.3|0
1733894380000|2024-12-11 05:19:40|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|0
1733894460000|2024-12-11 05:21:00|||||||||7
1733894510000|2024-12-11 05:21:50|4298.2|4292.2|4298.5|4292.5|4298.5|4292.5|4298.2|4292.2|0
1733894720000|2024-12-11 05:25:20|4297.7|4291.7|4297.5|4291.5|4297.7|4291.7|4297.5|4291.5|2
1733894730000|2024-12-11 05:25:30|4298|4292|4298|4292|4298|4292|4298|4292|0
1733894740000|2024-12-11 05:25:40|4297.7|4291.7|4298|4292|4298|4292|4297.7|4291.7|0
1733894780000|2024-12-11 05:26:20|||||||||1
1733894790000|2024-12-11 05:26:30|4298.2|4292.2|4298.5|4292.5|4298.5|4292.5|4298.2|4292.2|0
1733894840000|2024-12-11 05:27:20|||||||||2
1733894960000|2024-12-11 05:29:20|||||||||1
1733894990000|2024-12-11 05:29:50|4299|4293|4299|4293|4299.7|4293.7|4299|4293|3
1733895000000|2024-12-11 05:30:00|4299.5|4293.5|4299|4293|4299.7|4293.7|4298.7|4292.7|3
1733895010000|2024-12-11 05:30:10|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|0
1733895020000|2024-12-11 05:30:20|4299|4293|4299|4293|4299|4293|4299|4293|0
1733895030000|2024-12-11 05:30:30|4299.5|4293.5|4299|4293|4299.7|4293.7|4299|4293|0
1733895040000|2024-12-11 05:30:40|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|0
1733895060000|2024-12-11 05:31:00|4299.3|4293.3|4299.7|4293.7|4299.7|4293.7|4299|4293|0
1733895070000|2024-12-11 05:31:10|4299.2|4293.2|4299.5|4293.5|4299.7|4293.7|4298.7|4292.7|1
1733895080000|2024-12-11 05:31:20|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|1
1733895090000|2024-12-11 05:31:30|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|1
1733895100000|2024-12-11 05:31:40|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|0
1733895110000|2024-12-11 05:31:50|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|0
1733895120000|2024-12-11 05:32:00|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4298.7|4292.7|1
1733895150000|2024-12-11 05:32:30|4299.5|4293.5|4299.2|4293.2|4299.5|4293.5|4299|4293|0
1733895160000|2024-12-11 05:32:40|4299|4293|4298.7|4292.7|4299|4293|4298.7|4292.7|0
1733895180000|2024-12-11 05:33:00|4298.5|4292.5|4298.7|4292.7|4298.7|4292.7|4298.5|4292.5|0
1733895190000|2024-12-11 05:33:10|4297.7|4291.7|4298.7|4292.7|4298.7|4292.7|4297.7|4291.7|1
1733895200000|2024-12-11 05:33:20|4298.5|4292.5|4298.7|4292.7|4298.7|4292.7|4298.5|4292.5|0
1733895220000|2024-12-11 05:33:40|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.2|4292.2|0
1733895230000|2024-12-11 05:33:50|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1733895240000|2024-12-11 05:34:00|4299|4293|4299|4293|4299.7|4293.7|4298.7|4292.7|0
1733895250000|2024-12-11 05:34:10|4299.2|4293.2|4299.2|4293.2|4299.5|4293.5|4299|4293|0
1733895260000|2024-12-11 05:34:20|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|0
1733895290000|2024-12-11 05:34:50|4300|4294|4301.5|4295.5|4301.5|4295.5|4300|4294|4
1733895300000|2024-12-11 05:35:00|4301.2|4295.2|4301.5|4295.5|4301.5|4295.5|4301.2|4295.2|0
1733895310000|2024-12-11 05:35:10|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1733895330000|2024-12-11 05:35:30|4302.3|4296.3|4302.7|4296.7|4302.7|4296.7|4302.3|4296.3|3
1733895340000|2024-12-11 05:35:40|4302|4296|4302|4296|4302|4296|4302|4296|7
1733895360000|2024-12-11 05:36:00|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1733895370000|2024-12-11 05:36:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.5|4296.5|1
1733895380000|2024-12-11 05:36:20|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1733895390000|2024-12-11 05:36:30|4302|4296|4302.2|4296.2|4302.2|4296.2|4301.7|4295.7|1
1733895400000|2024-12-11 05:36:40|4302|4296|4302.7|4296.7|4302.7|4296.7|4302|4296|0
1733895410000|2024-12-11 05:36:50|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|2
1733895420000|2024-12-11 05:37:00|4303.5|4297.5|4303.7|4297.7|4303.7|4297.7|4303.5|4297.5|0
1733895430000|2024-12-11 05:37:10|4304.7|4298.7|4305.7|4299.7|4305.7|4299.7|4304.7|4298.7|5
1733895440000|2024-12-11 05:37:20|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|3
1733895450000|2024-12-11 05:37:30|4306.5|4300.5|4306.2|4300.2|4306.5|4300.5|4306|4300|2
1733895460000|2024-12-11 05:37:40|4306|4300|4306|4300|4306|4300|4305.7|4299.7|0
1733895470000|2024-12-11 05:37:50|4306.5|4300.5|4306|4300|4306.5|4300.5|4306|4300|1
1733895480000|2024-12-11 05:38:00|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733895490000|2024-12-11 05:38:10|4306|4300|4305.7|4299.7|4306|4300|4305.7|4299.7|0
1733895500000|2024-12-11 05:38:20|4305.5|4299.5|4305.2|4299.2|4305.5|4299.5|4305|4299|3
1733895510000|2024-12-11 05:38:30|4305|4299|4304.7|4298.7|4305.5|4299.5|4304.7|4298.7|1
1733895520000|2024-12-11 05:38:40|4304.5|4298.5|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|0
1733895530000|2024-12-11 05:38:50|4304.5|4298.5|4304.7|4298.7|4304.7|4298.7|4304.5|4298.5|0
1733895540000|2024-12-11 05:39:00|4304.5|4298.5|4304.2|4298.2|4304.5|4298.5|4304.2|4298.2|0
1733895550000|2024-12-11 05:39:10|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1733895570000|2024-12-11 05:39:30|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1733895580000|2024-12-11 05:39:40|4303.2|4297.2|4303.5|4297.5|4303.5|4297.5|4303.2|4297.2|0
1733895590000|2024-12-11 05:39:50|4303.2|4297.2|4303|4297|4303.2|4297.2|4303|4297|0
1733895610000|2024-12-11 05:40:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1733895640000|2024-12-11 05:40:40|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|1
1733895660000|2024-12-11 05:41:00|4304|4298|4304|4298|4304|4298|4304|4298|0
1733895670000|2024-12-11 05:41:10|4303.7|4297.7|4303|4297|4303.7|4297.7|4303|4297|1
1733895700000|2024-12-11 05:41:40|4302.7|4296.7|4304|4298|4304|4298|4302.7|4296.7|1
1733895710000|2024-12-11 05:41:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1733895720000|2024-12-11 05:42:00|4303.3|4297.3|4303|4297|4303.3|4297.3|4303|4297|1
1733895730000|2024-12-11 05:42:10|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1733895750000|2024-12-11 05:42:30|4303.5|4297.5|4303|4297|4303.5|4297.5|4303|4297|0
1733895770000|2024-12-11 05:42:50|4303.3|4297.3|4303|4297|4303.3|4297.3|4303|4297|0
1733895780000|2024-12-11 05:43:00|4303.2|4297.2|4303|4297|4303.7|4297.7|4303|4297|0
1733895810000|2024-12-11 05:43:30|4303.3|4297.3|4304.7|4298.7|4304.7|4298.7|4303.3|4297.3|1
1733895820000|2024-12-11 05:43:40|4305|4299|4305|4299|4305|4299|4305|4299|0
1733895830000|2024-12-11 05:43:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733895840000|2024-12-11 05:44:00|4306|4300|4305|4299|4306|4300|4305|4299|3
1733895850000|2024-12-11 05:44:10|4305.3|4299.3|4305.2|4299.2|4305.3|4299.3|4305|4299|0
1733895860000|2024-12-11 05:44:20|4305|4299|4306|4300|4306|4300|4305|4299|3
1733895870000|2024-12-11 05:44:30|4305.7|4299.7|4306|4300|4306|4300|4305.7|4299.7|0
1733895890000|2024-12-11 05:44:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733895900000|2024-12-11 05:45:00|4305.5|4299.5|4305|4299|4305.7|4299.7|4305|4299|0
1733895910000|2024-12-11 05:45:10|4305.3|4299.3|4305.5|4299.5|4305.5|4299.5|4305.3|4299.3|0
1733895930000|2024-12-11 05:45:30|4305|4299|4304.5|4298.5|4305|4299|4304.2|4298.2|2
1733895960000|2024-12-11 05:46:00|4304|4298|4304.2|4298.2|4304.2|4298.2|4304|4298|0
1733895970000|2024-12-11 05:46:10|4304|4298|4304|4298|4304|4298|4304|4298|0
1733895980000|2024-12-11 05:46:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1733895990000|2024-12-11 05:46:30|4304|4298|4304.5|4298.5|4304.5|4298.5|4304|4298|0
1733896000000|2024-12-11 05:46:40|4305|4299|4305|4299|4305|4299|4305|4299|0
1733896050000|2024-12-11 05:47:30|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4305|4299|1
1733896060000|2024-12-11 05:47:40|4305.7|4299.7|4305|4299|4305.7|4299.7|4305|4299|0
1733896080000|2024-12-11 05:48:00|4305.2|4299.2|4305|4299|4305.2|4299.2|4304.7|4298.7|0
1733896090000|2024-12-11 05:48:10|4304.8|4298.8|4305|4299|4305|4299|4304.5|4298.5|2
1733896100000|2024-12-11 05:48:20|4305.5|4299.5|4305.5|4299.5|4305.7|4299.7|4305.5|4299.5|0
1733896110000|2024-12-11 05:48:30|4305|4299|4304.7|4298.7|4305|4299|4304.7|4298.7|3
1733896120000|2024-12-11 05:48:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1733896130000|2024-12-11 05:48:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1733896140000|2024-12-11 05:49:00|4305|4299|4305|4299|4305|4299|4305|4299|1
1733896150000|2024-12-11 05:49:10|4304.8|4298.8|4304.5|4298.5|4304.8|4298.8|4304.5|4298.5|0
1733896160000|2024-12-11 05:49:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1733896190000|2024-12-11 05:49:50|4305.3|4299.3|4305.7|4299.7|4305.7|4299.7|4305.3|4299.3|0
1733896200000|2024-12-11 05:50:00|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1733896210000|2024-12-11 05:50:10|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733896220000|2024-12-11 05:50:20|4305.5|4299.5|4305|4299|4305.5|4299.5|4305|4299|2
1733896250000|2024-12-11 05:50:50|4305.7|4299.7|4305|4299|4305.7|4299.7|4305|4299|0
1733896260000|2024-12-11 05:51:00|4305.3|4299.3|4305|4299|4305.7|4299.7|4305|4299|1
1733896270000|2024-12-11 05:51:10|4305.2|4299.2|4305.5|4299.5|4305.7|4299.7|4305.2|4299.2|0
1733896280000|2024-12-11 05:51:20|4305|4299|4305.7|4299.7|4305.7|4299.7|4305|4299|0
1733896320000|2024-12-11 05:52:00|4306|4300|4306|4300|4306|4300|4305.7|4299.7|2
1733896350000|2024-12-11 05:52:30|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1733896360000|2024-12-11 05:52:40|4307|4301|4307.2|4301.2|4307.5|4301.5|4307|4301|3
1733896370000|2024-12-11 05:52:50|4307.5|4301.5|4308.2|4302.2|4308.5|4302.5|4307.5|4301.5|1
1733896380000|2024-12-11 05:53:00|4308|4302|4308.7|4302.7|4308.7|4302.7|4308|4302|0
1733896400000|2024-12-11 05:53:20|4309|4303|4309|4303|4309.2|4303.2|4309|4303|2
1733896410000|2024-12-11 05:53:30|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1733896420000|2024-12-11 05:53:40|4309|4303|4309|4303|4309|4303|4309|4303|1
1733896430000|2024-12-11 05:53:50|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.5|4303.5|0
1733896440000|2024-12-11 05:54:00|4310|4304|4310|4304|4310|4304|4310|4304|8
1733896450000|2024-12-11 05:54:10|4310.5|4304.5|4309.7|4303.7|4310.5|4304.5|4309.7|4303.7|1
1733896460000|2024-12-11 05:54:20|4310|4304|4309.7|4303.7|4310|4304|4309.7|4303.7|0
1733896470000|2024-12-11 05:54:30|4310|4304|4310.7|4304.7|4310.7|4304.7|4310|4304|0
1733896500000|2024-12-11 05:55:00|4310.5|4304.5|4310.5|4304.5|4310.7|4304.7|4310.2|4304.2|0
1733896510000|2024-12-11 05:55:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.5|4304.5|0
1733896520000|2024-12-11 05:55:20|4310.5|4304.5|4310|4304|4310.7|4304.7|4310|4304|0
1733896530000|2024-12-11 05:55:30|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|0
1733896540000|2024-12-11 05:55:40|4310.5|4304.5|4310.5|4304.5|4310.7|4304.7|4310.5|4304.5|0
1733896550000|2024-12-11 05:55:50|4310.7|4304.7|4310.5|4304.5|4310.7|4304.7|4310.5|4304.5|0
1733896560000|2024-12-11 05:56:00|4310|4304|4309.7|4303.7|4310|4304|4309.7|4303.7|0
1733896570000|2024-12-11 05:56:10|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|1
1733896580000|2024-12-11 05:56:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1733896590000|2024-12-11 05:56:30|4310.2|4304.2|4310|4304|4310.5|4304.5|4310|4304|0
1733896600000|2024-12-11 05:56:40|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1733896610000|2024-12-11 05:56:50|4310|4304|4310.5|4304.5|4310.5|4304.5|4310|4304|1
1733896620000|2024-12-11 05:57:00|4310.2|4304.2|4310.5|4304.5|4310.5|4304.5|4310.2|4304.2|0
1733896630000|2024-12-11 05:57:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1733896640000|2024-12-11 05:57:20|4311|4305|4311.7|4305.7|4311.7|4305.7|4311|4305|1
1733896650000|2024-12-11 05:57:30|4312.2|4306.2|4312.5|4306.5|4312.5|4306.5|4312.2|4306.2|2
1733896660000|2024-12-11 05:57:40|4312.3|4306.3|4312.3|4306.3|4312.5|4306.5|4312.3|4306.3|0
1733896670000|2024-12-11 05:57:50|4312.5|4306.5|4311.8|4305.8|4312.5|4306.5|4311.8|4305.8|0
1733896680000|2024-12-11 05:58:00|4312|4306|4312.3|4306.3|4312.3|4306.3|4312|4306|0
1733896690000|2024-12-11 05:58:10|4312|4306|4312.5|4306.5|4312.5|4306.5|4312|4306|1
1733896700000|2024-12-11 05:58:20|4313|4307|4315|4309|4315|4309|4313|4307|7
1733896710000|2024-12-11 05:58:30|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1733896720000|2024-12-11 05:58:40|4315|4309|4315.5|4309.5|4315.8|4309.8|4315|4309|2
1733896740000|2024-12-11 05:59:00|4315|4309|4315|4309|4315.5|4309.5|4314.8|4308.8|5
1733896750000|2024-12-11 05:59:10|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1733896760000|2024-12-11 05:59:20|4315|4309|4314.3|4308.3|4315|4309|4314|4308|2
1733896770000|2024-12-11 05:59:30|4314|4308|4314.8|4308.8|4314.8|4308.8|4314|4308|0
1733896780000|2024-12-11 05:59:40|4314.5|4308.5|4315|4309|4315|4309|4314|4308|3
1733896790000|2024-12-11 05:59:50|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|1
1733896810000|2024-12-11 06:00:10|4314.8|4308.8|4313.8|4307.8|4314.8|4308.8|4313.8|4307.8|1
1733896830000|2024-12-11 06:00:30|4314|4308|4314|4308|4314|4308|4314|4308|1
1733896840000|2024-12-11 06:00:40|4314.3|4308.3|4314.8|4308.8|4315|4309|4314.3|4308.3|0
1733896850000|2024-12-11 06:00:50|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|0
1733896860000|2024-12-11 06:01:00|4313.8|4307.8|4314|4308|4314.5|4308.5|4313.8|4307.8|0
1733896870000|2024-12-11 06:01:10|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|0
1733896880000|2024-12-11 06:01:20|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314|4308|0
1733896890000|2024-12-11 06:01:30|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|0
1733896900000|2024-12-11 06:01:40|4314.3|4308.3|4314.8|4308.8|4315|4309|4314.3|4308.3|0
1733896910000|2024-12-11 06:01:50|4315|4309|4315|4309|4315|4309|4315|4309|0
1733896920000|2024-12-11 06:02:00|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|1
1733896930000|2024-12-11 06:02:10|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1733896940000|2024-12-11 06:02:20|4315.5|4309.5|4315.8|4309.8|4315.8|4309.8|4315.5|4309.5|0
1733896960000|2024-12-11 06:02:40|4316|4310|4316|4310|4316.3|4310.3|4316|4310|1
1733896980000|2024-12-11 06:03:00|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316|4310|0
1733896990000|2024-12-11 06:03:10|4316.3|4310.3|4316|4310|4316.5|4310.5|4316|4310|0
1733897000000|2024-12-11 06:03:20|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1733897010000|2024-12-11 06:03:30|4316|4310|4316|4310|4316|4310|4316|4310|0
1733897030000|2024-12-11 06:03:50|4315.8|4309.8|4315|4309|4315.8|4309.8|4315|4309|2
1733897050000|2024-12-11 06:04:10|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|0
1733897080000|2024-12-11 06:04:40|4314.8|4308.8|4314.3|4308.3|4314.8|4308.8|4314|4308|1
1733897090000|2024-12-11 06:04:50|4314.5|4308.5|4315|4309|4315.3|4309.3|4314.5|4308.5|0
1733897110000|2024-12-11 06:05:10|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1733897120000|2024-12-11 06:05:20|4315.8|4309.8|4315.8|4309.8|4316|4310|4315.8|4309.8|0
1733897130000|2024-12-11 06:05:30|4315.5|4309.5|4315|4309|4315.5|4309.5|4314.8|4308.8|1
1733897150000|2024-12-11 06:05:50|4315.3|4309.3|4316.5|4310.5|4316.5|4310.5|4315.3|4309.3|0
1733897160000|2024-12-11 06:06:00|4316.8|4310.8|4317|4311|4317|4311|4316.8|4310.8|1
1733897180000|2024-12-11 06:06:20|4316.8|4310.8|4317|4311|4317|4311|4316.8|4310.8|1
1733897210000|2024-12-11 06:06:50|4316.5|4310.5|4315.8|4309.8|4316.5|4310.5|4315.8|4309.8|5
1733897220000|2024-12-11 06:07:00|4316|4310|4316|4310|4316|4310|4316|4310|1
1733897240000|2024-12-11 06:07:20|||||||||1
1733897260000|2024-12-11 06:07:40|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|1
1733897290000|2024-12-11 06:08:10|4316|4310|4316|4310|4316|4310|4316|4310|0
1733897310000|2024-12-11 06:08:30|4315.8|4309.8|4315|4309|4315.8|4309.8|4315|4309|1
1733897340000|2024-12-11 06:09:00|4315.3|4309.3|4315.5|4309.5|4315.5|4309.5|4315.3|4309.3|0
1733897350000|2024-12-11 06:09:10|4315.3|4309.3|4315|4309|4315.3|4309.3|4315|4309|0
1733897390000|2024-12-11 06:09:50|4314.8|4308.8|4314|4308|4314.8|4308.8|4314|4308|1
1733897400000|2024-12-11 06:10:00|4313.8|4307.8|4314|4308|4314|4308|4313.8|4307.8|0
1733897460000|2024-12-11 06:11:00|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|0
1733897470000|2024-12-11 06:11:10|4313.8|4307.8|4313|4307|4313.8|4307.8|4313|4307|1
1733897480000|2024-12-11 06:11:20|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1733897520000|2024-12-11 06:12:00|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1733897540000|2024-12-11 06:12:20|4313.5|4307.5|4313|4307|4313.5|4307.5|4313|4307|1
1733897650000|2024-12-11 06:14:10|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1733897660000|2024-12-11 06:14:20|4312.5|4306.5|4312.8|4306.8|4312.8|4306.8|4312.5|4306.5|0
1733897680000|2024-12-11 06:14:40|4313|4307|4314|4308|4314|4308|4313|4307|1
1733897690000|2024-12-11 06:14:50|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|0
1733897700000|2024-12-11 06:15:00|4313.3|4307.3|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|0
1733897710000|2024-12-11 06:15:10|4312|4306|4311|4305|4312|4306|4311|4305|1
1733897750000|2024-12-11 06:15:50|4311.3|4305.3|4311|4305|4311.3|4305.3|4311|4305|0
1733897760000|2024-12-11 06:16:00|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311|4305|0
1733897790000|2024-12-11 06:16:30|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|0
1733897800000|2024-12-11 06:16:40|4310.8|4304.8|4310|4304|4310.8|4304.8|4309.8|4303.8|2
1733897810000|2024-12-11 06:16:50|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1733897820000|2024-12-11 06:17:00|4310|4304|4310|4304|4310|4304|4310|4304|0
1733897850000|2024-12-11 06:17:30|4309.5|4303.5|4308.5|4302.5|4309.5|4303.5|4308.3|4302.3|0
1733897860000|2024-12-11 06:17:40|4308.8|4302.8|4309.8|4303.8|4309.8|4303.8|4308.8|4302.8|1
1733897870000|2024-12-11 06:17:50|4309.5|4303.5|4308.8|4302.8|4309.5|4303.5|4308.8|4302.8|0
1733897880000|2024-12-11 06:18:00|4309|4303|4308.8|4302.8|4309|4303|4308.5|4302.5|0
1733897890000|2024-12-11 06:18:10|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308|4302|0
1733897900000|2024-12-11 06:18:20|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|0
1733897930000|2024-12-11 06:18:50|4308|4302|4307.8|4301.8|4308.5|4302.5|4307.8|4301.8|1
1733897940000|2024-12-11 06:19:00|4308|4302|4307.8|4301.8|4308|4302|4307.8|4301.8|0
1733897950000|2024-12-11 06:19:10|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|0
1733897960000|2024-12-11 06:19:20|4307.5|4301.5|4307.3|4301.3|4307.5|4301.5|4307.3|4301.3|0
1733898000000|2024-12-11 06:20:00|||||||||1
1733898030000|2024-12-11 06:20:30|4307|4301|4306.5|4300.5|4307|4301|4306.5|4300.5|0
1733898040000|2024-12-11 06:20:40|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|1
1733898050000|2024-12-11 06:20:50|4307.5|4301.5|4307.5|4301.5|4307.8|4301.8|4307.5|4301.5|0
1733898060000|2024-12-11 06:21:00|4307|4301|4305.8|4299.8|4307|4301|4305.8|4299.8|1
1733898070000|2024-12-11 06:21:10|4306.2|4300.2|4306.3|4300.3|4306.5|4300.5|4306.2|4300.2|1
1733898080000|2024-12-11 06:21:20|4306.5|4300.5|4305.8|4299.8|4306.8|4300.8|4305.8|4299.8|0
1733898100000|2024-12-11 06:21:40|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|1
1733898110000|2024-12-11 06:21:50|4307|4301|4306.8|4300.8|4307|4301|4306.8|4300.8|0
1733898120000|2024-12-11 06:22:00|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|0
1733898130000|2024-12-11 06:22:10|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|0
1733898150000|2024-12-11 06:22:30|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|0
1733898160000|2024-12-11 06:22:40|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|0
1733898170000|2024-12-11 06:22:50|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|0
1733898180000|2024-12-11 06:23:00|4307|4301|4307|4301|4307|4301|4307|4301|1
1733898190000|2024-12-11 06:23:10|4306.8|4300.8|4305.3|4299.3|4306.8|4300.8|4305.3|4299.3|0
1733898200000|2024-12-11 06:23:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1733898210000|2024-12-11 06:23:30|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1733898220000|2024-12-11 06:23:40|4306|4300|4306|4300|4306|4300|4306|4300|0
1733898230000|2024-12-11 06:23:50|4305.8|4299.8|4306|4300|4306|4300|4305.8|4299.8|0
1733898240000|2024-12-11 06:24:00|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.5|4299.5|0
1733898250000|2024-12-11 06:24:10|4306|4300|4306|4300|4306|4300|4306|4300|0
1733898280000|2024-12-11 06:24:40|4306.3|4300.3|4306.5|4300.5|4306.5|4300.5|4306.3|4300.3|0
1733898290000|2024-12-11 06:24:50|4306.3|4300.3|4305.8|4299.8|4306.3|4300.3|4305.8|4299.8|0
1733898300000|2024-12-11 06:25:00|4305.5|4299.5|4305.8|4299.8|4305.8|4299.8|4305.3|4299.3|0
1733898330000|2024-12-11 06:25:30|4305.5|4299.5|4305|4299|4305.5|4299.5|4305|4299|0
1733898340000|2024-12-11 06:25:40|4305.5|4299.5|4306|4300|4306|4300|4305.5|4299.5|1
1733898350000|2024-12-11 06:25:50|4306.3|4300.3|4307|4301|4307.3|4301.3|4306.3|4300.3|0
1733898380000|2024-12-11 06:26:20|4306|4300|4306|4300|4306|4300|4306|4300|1
1733898390000|2024-12-11 06:26:30|4306.5|4300.5|4306.8|4300.8|4306.8|4300.8|4306.5|4300.5|0
1733898400000|2024-12-11 06:26:40|4306|4300|4306.5|4300.5|4306.5|4300.5|4306|4300|1
1733898420000|2024-12-11 06:27:00|4306.3|4300.3|4306|4300|4306.3|4300.3|4306|4300|0
1733898450000|2024-12-11 06:27:30|4306.5|4300.5|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1733898460000|2024-12-11 06:27:40|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|0
1733898470000|2024-12-11 06:27:50|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307|4301|0
1733898500000|2024-12-11 06:28:20|4308|4302|4308.8|4302.8|4308.8|4302.8|4308|4302|2
1733898530000|2024-12-11 06:28:50|4308.3|4302.3|4308|4302|4308.3|4302.3|4308|4302|2
1733898540000|2024-12-11 06:29:00|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|0
1733898550000|2024-12-11 06:29:10|4308|4302|4308|4302|4308|4302|4308|4302|0
1733898560000|2024-12-11 06:29:20|4308.3|4302.3|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|0
1733898570000|2024-12-11 06:29:30|4308.3|4302.3|4308|4302|4308.3|4302.3|4308|4302|0
1733898580000|2024-12-11 06:29:40|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307|4301|0
1733898600000|2024-12-11 06:30:00|4307.5|4301.5|4306|4300|4307.8|4301.8|4305.8|4299.8|0
1733898610000|2024-12-11 06:30:10|4305.8|4299.8|4306.8|4300.8|4306.8|4300.8|4305|4299|1
1733898620000|2024-12-11 06:30:20|4306.5|4300.5|4307.5|4301.5|4307.8|4301.8|4306.5|4300.5|0
1733898630000|2024-12-11 06:30:30|4307.3|4301.3|4307|4301|4307.3|4301.3|4306.8|4300.8|0
1733898640000|2024-12-11 06:30:40|4307.3|4301.3|4306.8|4300.8|4307.3|4301.3|4306.5|4300.5|0
1733898650000|2024-12-11 06:30:50|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307.5|4301.5|0
1733898660000|2024-12-11 06:31:00|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307|4301|0
1733898670000|2024-12-11 06:31:10|4307|4301|4306.8|4300.8|4307|4301|4306.5|4300.5|0
1733898680000|2024-12-11 06:31:20|4307|4301|4307|4301|4307.8|4301.8|4307|4301|0
1733898690000|2024-12-11 06:31:30|4306.8|4300.8|4306.8|4300.8|4307|4301|4306.5|4300.5|0
1733898700000|2024-12-11 06:31:40|4307|4301|4307.8|4301.8|4308|4302|4306.8|4300.8|0
1733898710000|2024-12-11 06:31:50|4308|4302|4309.8|4303.8|4309.8|4303.8|4307.5|4301.5|2
1733898720000|2024-12-11 06:32:00|4309.5|4303.5|4310.3|4304.3|4310.3|4304.3|4309.5|4303.5|2
1733898730000|2024-12-11 06:32:10|4310.8|4304.8|4309.8|4303.8|4311|4305|4309.8|4303.8|0
1733898740000|2024-12-11 06:32:20|4310|4304|4309|4303|4310|4304|4309|4303|1
1733898750000|2024-12-11 06:32:30|4310|4304|4310|4304|4310|4304|4309.8|4303.8|0
1733898760000|2024-12-11 06:32:40|4311|4305|4311.8|4305.8|4311.8|4305.8|4310.3|4304.3|0
1733898770000|2024-12-11 06:32:50|4312|4306|4312|4306|4314|4308|4312|4306|5
1733898780000|2024-12-11 06:33:00|4311.8|4305.8|4311.3|4305.3|4311.8|4305.8|4311|4305|0
1733898790000|2024-12-11 06:33:10|4311.5|4305.5|4310.5|4304.5|4311.5|4305.5|4310|4304|0
1733898800000|2024-12-11 06:33:20|4310.3|4304.3|4311|4305|4311|4305|4310.3|4304.3|1
1733898810000|2024-12-11 06:33:30|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|0
1733898820000|2024-12-11 06:33:40|4311.5|4305.5|4312.3|4306.3|4312.3|4306.3|4311.5|4305.5|0
1733898830000|2024-12-11 06:33:50|4313|4307|4313|4307|4313|4307|4312.8|4306.8|0
1733898840000|2024-12-11 06:34:00|4312.8|4306.8|4312.8|4306.8|4313|4307|4312.8|4306.8|0
1733898850000|2024-12-11 06:34:10|4313|4307|4312.3|4306.3|4313|4307|4312.3|4306.3|0
1733898860000|2024-12-11 06:34:20|4312|4306|4312.3|4306.3|4312.3|4306.3|4312|4306|0
1733898870000|2024-12-11 06:34:30|4312|4306|4312.3|4306.3|4313|4307|4312|4306|0
1733898880000|2024-12-11 06:34:40|4313|4307|4312|4306|4313|4307|4312|4306|0
1733898900000|2024-12-11 06:35:00|4311|4305|4311.3|4305.3|4311.5|4305.5|4311|4305|0
1733898910000|2024-12-11 06:35:10|4311.5|4305.5|4312.3|4306.3|4312.3|4306.3|4311.5|4305.5|0
1733898920000|2024-12-11 06:35:20|4312|4306|4312|4306|4312|4306|4312|4306|0
1733898930000|2024-12-11 06:35:30|4311.8|4305.8|4311|4305|4311.8|4305.8|4311|4305|0
1733898940000|2024-12-11 06:35:40|4311.3|4305.3|4311.5|4305.5|4312|4306|4311.3|4305.3|0
1733898950000|2024-12-11 06:35:50|4311.8|4305.8|4311|4305|4312|4306|4311|4305|0
1733898970000|2024-12-11 06:36:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1733898980000|2024-12-11 06:36:20|4311|4305|4310.3|4304.3|4311|4305|4310.3|4304.3|0
1733898990000|2024-12-11 06:36:30|4310.5|4304.5|4310.3|4304.3|4310.5|4304.5|4310|4304|0
1733899000000|2024-12-11 06:36:40|4310|4304|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|0
1733899010000|2024-12-11 06:36:50|4310|4304|4309.3|4303.3|4310|4304|4309.3|4303.3|0
1733899020000|2024-12-11 06:37:00|4309.5|4303.5|4309|4303|4310|4304|4309|4303|0
1733899030000|2024-12-11 06:37:10|4308.8|4302.8|4308|4302|4308.8|4302.8|4308|4302|0
1733899040000|2024-12-11 06:37:20|4307.5|4301.5|4307|4301|4307.8|4301.8|4306.8|4300.8|0
1733899050000|2024-12-11 06:37:30|4306.5|4300.5|4306.3|4300.3|4307|4301|4306|4300|0
1733899060000|2024-12-11 06:37:40|4306.5|4300.5|4306.3|4300.3|4306.5|4300.5|4306.3|4300.3|0
1733899080000|2024-12-11 06:38:00|4306.5|4300.5|4306.3|4300.3|4307|4301|4306.3|4300.3|0
1733899090000|2024-12-11 06:38:10|4306.5|4300.5|4307.3|4301.3|4307.8|4301.8|4306.5|4300.5|0
1733899100000|2024-12-11 06:38:20|4307.5|4301.5|4307.3|4301.3|4308|4302|4307.3|4301.3|0
1733899110000|2024-12-11 06:38:30|4307.5|4301.5|4308|4302|4308|4302|4307.5|4301.5|0
1733899120000|2024-12-11 06:38:40|4307.8|4301.8|4307|4301|4307.8|4301.8|4307|4301|0
1733899130000|2024-12-11 06:38:50|4307.3|4301.3|4308|4302|4308|4302|4307.3|4301.3|0
1733899140000|2024-12-11 06:39:00|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1733899150000|2024-12-11 06:39:10|4307.5|4301.5|4307.3|4301.3|4307.5|4301.5|4307.3|4301.3|0
1733899170000|2024-12-11 06:39:30|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|0
1733899180000|2024-12-11 06:39:40|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|0
1733899190000|2024-12-11 06:39:50|4307.3|4301.3|4308|4302|4308|4302|4307.3|4301.3|0
1733899200000|2024-12-11 06:40:00|4308.3|4302.3|4309.3|4303.3|4309.3|4303.3|4308.3|4302.3|0
1733899210000|2024-12-11 06:40:10|4309|4303|4309|4303|4309|4303|4309|4303|0
1733899220000|2024-12-11 06:40:20|4309.3|4303.3|4309|4303|4309.3|4303.3|4309|4303|0
1733899230000|2024-12-11 06:40:30|4308.8|4302.8|4308|4302|4308.8|4302.8|4307.8|4301.8|0
1733899240000|2024-12-11 06:40:40|4307.8|4301.8|4307.8|4301.8|4308|4302|4307|4301|1
1733899250000|2024-12-11 06:40:50|4307.5|4301.5|4307.5|4301.5|4308|4302|4307.5|4301.5|0
1733899260000|2024-12-11 06:41:00|4307|4301|4306|4300|4307|4301|4306|4300|0
1733899280000|2024-12-11 06:41:20|4305.3|4299.3|4306|4300|4306|4300|4305.3|4299.3|0
1733899290000|2024-12-11 06:41:30|4305.8|4299.8|4305.5|4299.5|4305.8|4299.8|4305.5|4299.5|1
1733899300000|2024-12-11 06:41:40|4306|4300|4306|4300|4306|4300|4306|4300|0
1733899310000|2024-12-11 06:41:50|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|0
1733899320000|2024-12-11 06:42:00|4306|4300|4306|4300|4306|4300|4306|4300|0
1733899340000|2024-12-11 06:42:20|4305.3|4299.3|4304.3|4298.3|4305.5|4299.5|4304|4298|2
1733899350000|2024-12-11 06:42:30|4304.8|4298.8|4305|4299|4305.3|4299.3|4304.3|4298.3|0
1733899360000|2024-12-11 06:42:40|4305.3|4299.3|4305|4299|4305.3|4299.3|4305|4299|0
1733899370000|2024-12-11 06:42:50|4304.5|4298.5|4304.3|4298.3|4304.5|4298.5|4304.3|4298.3|1
1733899380000|2024-12-11 06:43:00|4304.5|4298.5|4304.3|4298.3|4304.5|4298.5|4304|4298|0
1733899390000|2024-12-11 06:43:10|4304.5|4298.5|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|0
1733899400000|2024-12-11 06:43:20|4304.5|4298.5|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|0
1733899410000|2024-12-11 06:43:30|4304.5|4298.5|4304|4298|4304.5|4298.5|4304|4298|0
1733899440000|2024-12-11 06:44:00|4303.8|4297.8|4304|4298|4304|4298|4303.8|4297.8|0
1733899450000|2024-12-11 06:44:10|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1733899460000|2024-12-11 06:44:20|4304.5|4298.5|4305|4299|4305|4299|4304.5|4298.5|0
1733899470000|2024-12-11 06:44:30|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1733899480000|2024-12-11 06:44:40|4305|4299|4305|4299|4305|4299|4304.3|4298.3|0
1733899490000|2024-12-11 06:44:50|4304.5|4298.5|4304.5|4298.5|4305|4299|4304.5|4298.5|0
1733899500000|2024-12-11 06:45:00|4304.3|4298.3|4304.8|4298.8|4305|4299|4304.3|4298.3|0
1733899510000|2024-12-11 06:45:10|4305|4299|4306|4300|4306|4300|4305|4299|0
1733899520000|2024-12-11 06:45:20|4306.8|4300.8|4306|4300|4306.8|4300.8|4306|4300|1
1733899530000|2024-12-11 06:45:30|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305|4299|0
1733899540000|2024-12-11 06:45:40|4305.8|4299.8|4305.3|4299.3|4305.8|4299.8|4305|4299|0
1733899550000|2024-12-11 06:45:50|4305|4299|4306|4300|4306|4300|4305|4299|0
1733899560000|2024-12-11 06:46:00|4305.5|4299.5|4305.3|4299.3|4305.5|4299.5|4305.3|4299.3|0
1733899570000|2024-12-11 06:46:10|4305.8|4299.8|4306.8|4300.8|4306.8|4300.8|4305.8|4299.8|0
1733899580000|2024-12-11 06:46:20|4307|4301|4305.5|4299.5|4307|4301|4305.5|4299.5|0
1733899590000|2024-12-11 06:46:30|4305.8|4299.8|4306|4300|4306|4300|4305.8|4299.8|0
1733899600000|2024-12-11 06:46:40|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306|4300|0
1733899610000|2024-12-11 06:46:50|4306|4300|4306.3|4300.3|4306.3|4300.3|4305.8|4299.8|0
1733899620000|2024-12-11 06:47:00|4306|4300|4305|4299|4306.3|4300.3|4304.5|4298.5|1
1733899630000|2024-12-11 06:47:10|4305.3|4299.3|4305.5|4299.5|4305.8|4299.8|4305.3|4299.3|0
1733899640000|2024-12-11 06:47:20|4305.3|4299.3|4306.3|4300.3|4306.5|4300.5|4304.8|4298.8|1
1733899650000|2024-12-11 06:47:30|4305.3|4299.3|4305.8|4299.8|4306|4300|4305.3|4299.3|0
1733899660000|2024-12-11 06:47:40|4306|4300|4305|4299|4306|4300|4305|4299|1
1733899670000|2024-12-11 06:47:50|4305.3|4299.3|4305.3|4299.3|4305.8|4299.8|4305.3|4299.3|0
1733899680000|2024-12-11 06:48:00|4305|4299|4305|4299|4305|4299|4305|4299|0
1733899690000|2024-12-11 06:48:10|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305|4299|0
1733899700000|2024-12-11 06:48:20|4305|4299|4305.5|4299.5|4305.8|4299.8|4305|4299|0
1733899710000|2024-12-11 06:48:30|4305.3|4299.3|4306|4300|4306.8|4300.8|4305|4299|1
1733899720000|2024-12-11 06:48:40|4305.8|4299.8|4305.8|4299.8|4306|4300|4305.5|4299.5|0
1733899730000|2024-12-11 06:48:50|4306|4300|4305|4299|4306|4300|4305|4299|0
1733899740000|2024-12-11 06:49:00|4305.5|4299.5|4305.8|4299.8|4306.5|4300.5|4305.5|4299.5|0
1733899750000|2024-12-11 06:49:10|4305|4299|4305|4299|4305|4299|4304.5|4298.5|1
1733899760000|2024-12-11 06:49:20|4304.8|4298.8|4304.5|4298.5|4304.8|4298.8|4304.3|4298.3|0
1733899770000|2024-12-11 06:49:30|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1733899780000|2024-12-11 06:49:40|4305|4299|4304|4298|4305|4299|4304|4298|1
1733899790000|2024-12-11 06:49:50|4304.3|4298.3|4305|4299|4305|4299|4304.3|4298.3|1
1733899800000|2024-12-11 06:50:00|4304.5|4298.5|4304|4298|4305|4299|4302.8|4296.8|2
1733899810000|2024-12-11 06:50:10|4304.3|4298.3|4305|4299|4305.8|4299.8|4304.3|4298.3|0
1733899820000|2024-12-11 06:50:20|4305.3|4299.3|4305.8|4299.8|4305.8|4299.8|4305.3|4299.3|0
1733899840000|2024-12-11 06:50:40|4306|4300|4306|4300|4306|4300|4306|4300|1
1733899850000|2024-12-11 06:50:50|4305.8|4299.8|4304|4298|4306|4300|4304|4298|1
1733899860000|2024-12-11 06:51:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1733899870000|2024-12-11 06:51:10|4304.5|4298.5|4304.3|4298.3|4304.5|4298.5|4304|4298|0
1733899880000|2024-12-11 06:51:20|4304|4298|4304|4298|4304|4298|4304|4298|0
1733899900000|2024-12-11 06:51:40|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|1
1733899910000|2024-12-11 06:51:50|4303.3|4297.3|4303|4297|4303.3|4297.3|4303|4297|0
1733899920000|2024-12-11 06:52:00|4303.3|4297.3|4303.5|4297.5|4303.5|4297.5|4303.3|4297.3|0
1733899930000|2024-12-11 06:52:10|4303.8|4297.8|4303.3|4297.3|4304|4298|4303|4297|0
1733899940000|2024-12-11 06:52:20|4303.5|4297.5|4305.3|4299.3|4305.3|4299.3|4303.5|4297.5|0
1733899950000|2024-12-11 06:52:30|4305.5|4299.5|4307.3|4301.3|4307.3|4301.3|4305.5|4299.5|1
1733899960000|2024-12-11 06:52:40|4307|4301|4306|4300|4307|4301|4306|4300|0
1733899970000|2024-12-11 06:52:50|4305.5|4299.5|4306.3|4300.3|4306.5|4300.5|4305|4299|0
1733899980000|2024-12-11 06:53:00|4306|4300|4306.3|4300.3|4306.5|4300.5|4305.8|4299.8|0
1733899990000|2024-12-11 06:53:10|4306|4300|4307|4301|4307.3|4301.3|4306|4300|0
1733900000000|2024-12-11 06:53:20|4306.8|4300.8|4307|4301|4307|4301|4306.3|4300.3|0
1733900020000|2024-12-11 06:53:40|4306.8|4300.8|4307|4301|4307|4301|4306.5|4300.5|0
1733900030000|2024-12-11 06:53:50|4307.8|4301.8|4309.5|4303.5|4309.5|4303.5|4307.8|4301.8|1
1733900040000|2024-12-11 06:54:00|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1733900050000|2024-12-11 06:54:10|4310|4304|4310.5|4304.5|4310.8|4304.8|4310|4304|2
1733900060000|2024-12-11 06:54:20|4310.8|4304.8|4311|4305|4311|4305|4310.8|4304.8|0
1733900070000|2024-12-11 06:54:30|4310.8|4304.8|4311|4305|4311|4305|4310.8|4304.8|0
1733900080000|2024-12-11 06:54:40|4310.8|4304.8|4310.5|4304.5|4310.8|4304.8|4310.5|4304.5|0
1733900090000|2024-12-11 06:54:50|4310|4304|4310|4304|4310|4304|4310|4304|0
1733900110000|2024-12-11 06:55:10|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|0
1733900120000|2024-12-11 06:55:20|4310.5|4304.5|4314.8|4308.8|4314.8|4308.8|4310.5|4304.5|10
1733900130000|2024-12-11 06:55:30|4315.5|4309.5|4315.8|4309.8|4315.8|4309.8|4315|4309|2
1733900160000|2024-12-11 06:56:00|4316.5|4310.5|4317|4311|4317|4311|4316.5|4310.5|1
1733900170000|2024-12-11 06:56:10|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|1
1733900180000|2024-12-11 06:56:20|4316|4310|4316|4310|4316|4310|4316|4310|0
1733900190000|2024-12-11 06:56:30|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1733900200000|2024-12-11 06:56:40|4316.5|4310.5|4315|4309|4316.5|4310.5|4315|4309|1
1733900210000|2024-12-11 06:56:50|4314.8|4308.8|4314|4308|4315|4309|4314|4308|0
1733900250000|2024-12-11 06:57:30|4313.8|4307.8|4314|4308|4314|4308|4313.5|4307.5|0
1733900260000|2024-12-11 06:57:40|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.5|4307.5|0
1733900270000|2024-12-11 06:57:50|4314|4308|4314|4308|4314|4308|4313.5|4307.5|0
1733900280000|2024-12-11 06:58:00|4313.8|4307.8|4314|4308|4314|4308|4313.5|4307.5|4
1733900290000|2024-12-11 06:58:10|4313.8|4307.8|4314|4308|4314|4308|4313.8|4307.8|0
1733900300000|2024-12-11 06:58:20|4314.5|4308.5|4315|4309|4315|4309|4314.5|4308.5|0
1733900320000|2024-12-11 06:58:40|||||||||1
1733900330000|2024-12-11 06:58:50|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1733900340000|2024-12-11 06:59:00|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|2
1733900350000|2024-12-11 06:59:10|4314.5|4308.5|4315|4309|4315|4309|4314|4308|1
1733900360000|2024-12-11 06:59:20|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1733900370000|2024-12-11 06:59:30|4314.5|4308.5|4315|4309|4315|4309|4314|4308|0
1733900380000|2024-12-11 06:59:40|4315.3|4309.3|4315.5|4309.5|4315.5|4309.5|4315.3|4309.3|0
1733900390000|2024-12-11 06:59:50|4315.8|4309.8|4316.8|4310.8|4316.8|4310.8|4315.8|4309.8|2
1733900400000|2024-12-11 07:00:00|4317|4311|4316|4310|4317|4311|4316|4310|1
1733900410000|2024-12-11 07:00:10|4316.5|4310.5|4316|4310|4316.5|4310.5|4316|4310|0
1733900420000|2024-12-11 07:00:20|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1733900430000|2024-12-11 07:00:30|4315.3|4309.3|4315|4309|4315.5|4309.5|4315|4309|0
1733900440000|2024-12-11 07:00:40|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|0
1733900450000|2024-12-11 07:00:50|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|0
1733900460000|2024-12-11 07:01:00|4314.8|4308.8|4314.8|4308.8|4315|4309|4314.8|4308.8|0
1733900470000|2024-12-11 07:01:10|4315|4309|4315|4309|4315|4309|4315|4309|0
1733900480000|2024-12-11 07:01:20|4314.6|4308.6|4315|4309|4315|4309|4314.6|4308.6|0
1733900490000|2024-12-11 07:01:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1733900500000|2024-12-11 07:01:40|4314|4308|4314|4308|4314|4308|4314|4308|1
1733900520000|2024-12-11 07:02:00|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1733900550000|2024-12-11 07:02:30|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|7
1733900560000|2024-12-11 07:02:40|4311.3|4305.3|4310|4304|4311.3|4305.3|4310|4304|1
1733900570000|2024-12-11 07:02:50|4309.8|4303.8|4309.5|4303.5|4309.8|4303.8|4309|4303|0
1733900580000|2024-12-11 07:03:00|4309.8|4303.8|4310|4304|4310|4304|4309.8|4303.8|1
1733900590000|2024-12-11 07:03:10|4310.3|4304.3|4311|4305|4311|4305|4310.3|4304.3|0
1733900600000|2024-12-11 07:03:20|4310.8|4304.8|4309|4303|4310.8|4304.8|4309|4303|2
1733900610000|2024-12-11 07:03:30|4309.3|4303.3|4309|4303|4309.3|4303.3|4309|4303|0
1733900630000|2024-12-11 07:03:50|4310|4304|4310|4304|4310|4304|4310|4304|0
1733900640000|2024-12-11 07:04:00|4309.8|4303.8|4310|4304|4310|4304|4309.5|4303.5|0
1733900650000|2024-12-11 07:04:10|4309.8|4303.8|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|0
1733900660000|2024-12-11 07:04:20|4310|4304|4310|4304|4310|4304|4310|4304|0
1733900670000|2024-12-11 07:04:30|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1733900680000|2024-12-11 07:04:40|4309.5|4303.5|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|46
1733900690000|2024-12-11 07:04:50|4309|4303|4309|4303|4309|4303|4308.8|4302.8|0
1733900700000|2024-12-11 07:05:00|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309|4303|0
1733900710000|2024-12-11 07:05:10|4309.5|4303.5|4308.5|4302.5|4309.5|4303.5|4308.5|4302.5|0
1733900720000|2024-12-11 07:05:20|4308.8|4302.8|4308.5|4302.5|4309|4303|4308.5|4302.5|0
1733900730000|2024-12-11 07:05:30|4309|4303|4309|4303|4309|4303|4309|4303|0
1733900740000|2024-12-11 07:05:40|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.3|4302.3|0
1733900750000|2024-12-11 07:05:50|4308.8|4302.8|4310|4304|4310|4304|4308.8|4302.8|0
1733900760000|2024-12-11 07:06:00|4310.3|4304.3|4309.8|4303.8|4310.3|4304.3|4309.3|4303.3|0
1733900770000|2024-12-11 07:06:10|4310|4304|4310|4304|4310|4304|4310|4304|1
1733900790000|2024-12-11 07:06:30|4309.5|4303.5|4308|4302|4309.5|4303.5|4308|4302|2
1733900820000|2024-12-11 07:07:00|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1733900830000|2024-12-11 07:07:10|4304.5|4298.5|4304|4298|4304.5|4298.5|4304|4298|2
1733900850000|2024-12-11 07:07:30|4303.6|4297.6|4302.8|4296.8|4303.8|4297.8|4302.8|4296.8|31
1733900860000|2024-12-11 07:07:40|4303|4297|4303.8|4297.8|4304|4298|4303|4297|1
1733900870000|2024-12-11 07:07:50|4303.5|4297.5|4303.8|4297.8|4303.8|4297.8|4303.5|4297.5|0
1733900880000|2024-12-11 07:08:00|4304|4298|4303|4297|4304|4298|4303|4297|2
1733900890000|2024-12-11 07:08:10|4302.5|4296.5|4302|4296|4302.5|4296.5|4302|4296|0
1733900910000|2024-12-11 07:08:30|4301.6|4295.6|4300.8|4294.8|4301.6|4295.6|4300.5|4294.5|4
1733900920000|2024-12-11 07:08:40|4300.5|4294.5|4301|4295|4301|4295|4300.5|4294.5|2
1733900930000|2024-12-11 07:08:50|4300.5|4294.5|4299|4293|4300.5|4294.5|4299|4293|5
1733900940000|2024-12-11 07:09:00|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297|4291|3
1733900950000|2024-12-11 07:09:10|||||||||1
1733900970000|2024-12-11 07:09:30|4297|4291|4296|4290|4297|4291|4296|4290|4
1733900980000|2024-12-11 07:09:40|4296.5|4290.5|4295|4289|4296.5|4290.5|4295|4289|4
1733900990000|2024-12-11 07:09:50|4295.8|4289.8|4295|4289|4295.8|4289.8|4295|4289|1
1733901000000|2024-12-11 07:10:00|4295.3|4289.3|4289.5|4283.5|4295.3|4289.3|4289.5|4283.5|13
1733901010000|2024-12-11 07:10:10|4289.8|4283.8|4289.8|4283.8|4290|4284|4289|4283|0
1733901020000|2024-12-11 07:10:20|4290|4284|4289.8|4283.8|4290.5|4284.5|4289.8|4283.8|2
1733901030000|2024-12-11 07:10:30|4289.5|4283.5|4290.3|4284.3|4290.5|4284.5|4289.5|4283.5|2
1733901040000|2024-12-11 07:10:40|4290.5|4284.5|4290.5|4284.5|4290.8|4284.8|4290.3|4284.3|0
1733901050000|2024-12-11 07:10:50|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|2
1733901080000|2024-12-11 07:11:20|4292.3|4286.3|4291|4285|4292.3|4286.3|4291|4285|1
1733901090000|2024-12-11 07:11:30|4290.8|4284.8|4291|4285|4291|4285|4290.8|4284.8|0
1733901100000|2024-12-11 07:11:40|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1733901110000|2024-12-11 07:11:50|4291.5|4285.5|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|0
1733901120000|2024-12-11 07:12:00|4292|4286|4292.3|4286.3|4292.3|4286.3|4291.8|4285.8|0
1733901130000|2024-12-11 07:12:10|4292|4286|4292|4286|4292|4286|4292|4286|0
1733901140000|2024-12-11 07:12:20|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1733901150000|2024-12-11 07:12:30|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4288.8|4282.8|4
1733901160000|2024-12-11 07:12:40|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|0
1733901170000|2024-12-11 07:12:50|4289.5|4283.5|4290|4284|4290.3|4284.3|4289.5|4283.5|1
1733901180000|2024-12-11 07:13:00|4290.3|4284.3|4290|4284|4290.3|4284.3|4290|4284|0
1733901190000|2024-12-11 07:13:10|4290.3|4284.3|4289.8|4283.8|4290.3|4284.3|4289.8|4283.8|0
1733901200000|2024-12-11 07:13:20|4290|4284|4290|4284|4290|4284|4290|4284|1
1733901230000|2024-12-11 07:13:50|4289|4283|4289.3|4283.3|4289.3|4283.3|4289|4283|1
1733901240000|2024-12-11 07:14:00|4289.8|4283.8|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|3
1733901250000|2024-12-11 07:14:10|4289|4283|4289|4283|4289|4283|4289|4283|1
1733901270000|2024-12-11 07:14:30|4288.8|4282.8|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|1
1733901280000|2024-12-11 07:14:40|4288.3|4282.3|4288.3|4282.3|4289|4283|4288|4282|3
1733901290000|2024-12-11 07:14:50|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|1
1733901300000|2024-12-11 07:15:00|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|1
1733901310000|2024-12-11 07:15:10|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|1
1733901320000|2024-12-11 07:15:20|4290|4284|4290|4284|4290|4284|4290|4284|3
1733901340000|2024-12-11 07:15:40|4290.3|4284.3|4290|4284|4290.3|4284.3|4290|4284|0
1733901350000|2024-12-11 07:15:50|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|2
1733901360000|2024-12-11 07:16:00|||||||||5
1733901370000|2024-12-11 07:16:10|4290.3|4284.3|4290|4284|4290.3|4284.3|4290|4284|1
1733901380000|2024-12-11 07:16:20|4289.8|4283.8|4290|4284|4290|4284|4289.8|4283.8|3
1733901390000|2024-12-11 07:16:30|4289.8|4283.8|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1733901400000|2024-12-11 07:16:40|4289.8|4283.8|4290|4284|4290.3|4284.3|4289.8|4283.8|2
1733901410000|2024-12-11 07:16:50|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289.3|4283.3|1
1733901420000|2024-12-11 07:17:00|4289.5|4283.5|4289.5|4283.5|4290|4284|4289.5|4283.5|1
1733901430000|2024-12-11 07:17:10|4290|4284|4290|4284|4290|4284|4290|4284|0
1733901440000|2024-12-11 07:17:20|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1733901450000|2024-12-11 07:17:30|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|1
1733901470000|2024-12-11 07:17:50|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|3
1733901480000|2024-12-11 07:18:00|4290|4284|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1733901490000|2024-12-11 07:18:10|4289.3|4283.3|4288.5|4282.5|4289.3|4283.3|4288.5|4282.5|0
1733901500000|2024-12-11 07:18:20|4288.3|4282.3|4288.5|4282.5|4288.5|4282.5|4288.3|4282.3|0
1733901520000|2024-12-11 07:18:40|4288|4282|4287.8|4281.8|4288|4282|4287.8|4281.8|0
1733901530000|2024-12-11 07:18:50|4288|4282|4287.8|4281.8|4288|4282|4287.8|4281.8|0
1733901540000|2024-12-11 07:19:00|4288|4282|4283.3|4277.3|4288|4282|4282.5|4276.5|2
1733901550000|2024-12-11 07:19:10|4283.5|4277.5|4284.5|4278.5|4284.5|4278.5|4283.5|4277.5|2
1733901560000|2024-12-11 07:19:20|4284.8|4278.8|4285|4279|4285|4279|4284.5|4278.5|0
1733901570000|2024-12-11 07:19:30|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|0
1733901580000|2024-12-11 07:19:40|4284.8|4278.8|4285|4279|4285|4279|4284.8|4278.8|0
1733901590000|2024-12-11 07:19:50|4284.8|4278.8|4284|4278|4284.8|4278.8|4284|4278|1
1733901610000|2024-12-11 07:20:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|3
1733901620000|2024-12-11 07:20:20|4281.8|4275.8|4283.8|4277.8|4283.8|4277.8|4281.8|4275.8|1
1733901630000|2024-12-11 07:20:30|4283.5|4277.5|4284.8|4278.8|4284.8|4278.8|4283.5|4277.5|1
1733901640000|2024-12-11 07:20:40|4284.5|4278.5|4283|4277|4284.5|4278.5|4283|4277|1
1733901650000|2024-12-11 07:20:50|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1733901660000|2024-12-11 07:21:00|4283|4277|4284|4278|4284.5|4278.5|4283|4277|1
1733901670000|2024-12-11 07:21:10|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|4
1733901680000|2024-12-11 07:21:20|4283|4277|4280.8|4274.8|4283|4277|4280.8|4274.8|3
1733901690000|2024-12-11 07:21:30|4280.5|4274.5|4281.1|4275.1|4281.6|4275.6|4280.5|4274.5|2
1733901700000|2024-12-11 07:21:40|4280.6|4274.6|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|0
1733901710000|2024-12-11 07:21:50|4281.5|4275.5|4281.8|4275.8|4282.8|4276.8|4281.5|4275.5|1
1733901720000|2024-12-11 07:22:00|4282.1|4276.1|4282.8|4276.8|4282.8|4276.8|4282.1|4276.1|1
1733901730000|2024-12-11 07:22:10|4282.6|4276.6|4281.1|4275.1|4282.6|4276.6|4279.6|4273.6|20
1733901740000|2024-12-11 07:22:20|||||||||1
1733901750000|2024-12-11 07:22:30|4281.3|4275.3|4281.1|4275.1|4281.3|4275.3|4281.1|4275.1|0
1733901760000|2024-12-11 07:22:40|4281.3|4275.3|4281.6|4275.6|4281.6|4275.6|4281.3|4275.3|0
1733901770000|2024-12-11 07:22:50|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|1
1733901780000|2024-12-11 07:23:00|4282.1|4276.1|4282.1|4276.1|4282.8|4276.8|4282.1|4276.1|4
1733901790000|2024-12-11 07:23:10|4281.6|4275.6|4279.1|4273.1|4281.6|4275.6|4279.1|4273.1|9
1733901800000|2024-12-11 07:23:20|4279.8|4273.8|4280.1|4274.1|4280.1|4274.1|4279.8|4273.8|1
1733901820000|2024-12-11 07:23:40|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1733901830000|2024-12-11 07:23:50|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1733901840000|2024-12-11 07:24:00|4279.6|4273.6|4279.8|4273.8|4279.8|4273.8|4279.6|4273.6|1
1733901850000|2024-12-11 07:24:10|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|1
1733901870000|2024-12-11 07:24:30|4280.5|4274.5|4281.1|4275.1|4281.3|4275.3|4280.1|4274.1|2
1733901880000|2024-12-11 07:24:40|4281.6|4275.6|4282.1|4276.1|4282.5|4276.5|4281.6|4275.6|6
1733901890000|2024-12-11 07:24:50|4281.8|4275.8|4281.1|4275.1|4282.1|4276.1|4281.1|4275.1|1
1733901900000|2024-12-11 07:25:00|4281.6|4275.6|4281.3|4275.3|4281.6|4275.6|4281.1|4275.1|2
1733901910000|2024-12-11 07:25:10|4281.1|4275.1|4280.8|4274.8|4281.1|4275.1|4280.8|4274.8|0
1733901920000|2024-12-11 07:25:20|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.8|4274.8|0
1733901930000|2024-12-11 07:25:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|1
1733901940000|2024-12-11 07:25:40|4281.5|4275.5|4281.3|4275.3|4281.5|4275.5|4281.3|4275.3|0
1733901950000|2024-12-11 07:25:50|4281|4275|4280.8|4274.8|4281|4275|4280.8|4274.8|0
1733901960000|2024-12-11 07:26:00|4281.1|4275.1|4281.1|4275.1|4281.3|4275.3|4281.1|4275.1|2
1733901970000|2024-12-11 07:26:10|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1733901980000|2024-12-11 07:26:20|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|2
1733902020000|2024-12-11 07:27:00|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1733902030000|2024-12-11 07:27:10|4278.8|4272.8|4279.1|4273.1|4279.1|4273.1|4278.8|4272.8|1
1733902040000|2024-12-11 07:27:20|4279.8|4273.8|4279.5|4273.5|4279.8|4273.8|4279.5|4273.5|0
1733902050000|2024-12-11 07:27:30|4279.3|4273.3|4279.1|4273.1|4279.3|4273.3|4279.1|4273.1|0
1733902060000|2024-12-11 07:27:40|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1733902070000|2024-12-11 07:27:50|4279.3|4273.3|4279.3|4273.3|4279.5|4273.5|4279.3|4273.3|0
1733902080000|2024-12-11 07:28:00|4279.1|4273.1|4278.1|4272.1|4279.3|4273.3|4277.8|4271.8|6
1733902100000|2024-12-11 07:28:20|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4278.1|4272.1|0
1733902110000|2024-12-11 07:28:30|4277.8|4271.8|4277.6|4271.6|4277.8|4271.8|4277.6|4271.6|1
1733902120000|2024-12-11 07:28:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.6|4271.6|1
1733902130000|2024-12-11 07:28:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1733902140000|2024-12-11 07:29:00|4277.8|4271.8|4278.1|4272.1|4278.3|4272.3|4277.8|4271.8|0
1733902150000|2024-12-11 07:29:10|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1733902160000|2024-12-11 07:29:20|4277.3|4271.3|4277.1|4271.1|4277.3|4271.3|4276.8|4270.8|2
1733902170000|2024-12-11 07:29:30|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|0
1733902180000|2024-12-11 07:29:40|4276.6|4270.6|4277.1|4271.1|4277.1|4271.1|4276.6|4270.6|0
1733902190000|2024-12-11 07:29:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1733902200000|2024-12-11 07:30:00|4277.1|4271.1|4277.1|4271.1|4277.8|4271.8|4277.1|4271.1|2
1733902210000|2024-12-11 07:30:10|4276.8|4270.8|4276.1|4270.1|4276.8|4270.8|4276.1|4270.1|3
1733902220000|2024-12-11 07:30:20|4275.8|4269.8|4275.1|4269.1|4275.8|4269.8|4274.6|4268.6|3
1733902240000|2024-12-11 07:30:40|4275.3|4269.3|4276.1|4270.1|4276.3|4270.3|4275.1|4269.1|3
1733902250000|2024-12-11 07:30:50|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1733902260000|2024-12-11 07:31:00|4276.1|4270.1|4276.1|4270.1|4276.3|4270.3|4276.1|4270.1|0
1733902270000|2024-12-11 07:31:10|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|1
1733902280000|2024-12-11 07:31:20|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|1
1733902300000|2024-12-11 07:31:40|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|1
1733902310000|2024-12-11 07:31:50|4275.8|4269.8|4275.1|4269.1|4275.8|4269.8|4275.1|4269.1|0
1733902320000|2024-12-11 07:32:00|4275.6|4269.6|4276.1|4270.1|4276.1|4270.1|4275.5|4269.5|0
1733902340000|2024-12-11 07:32:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1733902350000|2024-12-11 07:32:30|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|0
1733902360000|2024-12-11 07:32:40|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|0
1733902370000|2024-12-11 07:32:50|4275.8|4269.8|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|0
1733902380000|2024-12-11 07:33:00|4275.3|4269.3|4276.1|4270.1|4276.1|4270.1|4275.3|4269.3|0
1733902390000|2024-12-11 07:33:10|4275.8|4269.8|4275.1|4269.1|4275.8|4269.8|4275.1|4269.1|0
1733902400000|2024-12-11 07:33:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|0
1733902410000|2024-12-11 07:33:30|4274.5|4268.5|4274.1|4268.1|4274.5|4268.5|4274.1|4268.1|0
1733902420000|2024-12-11 07:33:40|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.1|4268.1|0
1733902430000|2024-12-11 07:33:50|4274.1|4268.1|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|0
1733902440000|2024-12-11 07:34:00|4274.1|4268.1|4272.8|4266.8|4274.3|4268.3|4272.8|4266.8|5
1733902450000|2024-12-11 07:34:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.8|4266.8|0
1733902460000|2024-12-11 07:34:20|4272.8|4266.8|4273.8|4267.8|4273.8|4267.8|4272.8|4266.8|1
1733902470000|2024-12-11 07:34:30|4274.1|4268.1|4273.8|4267.8|4274.1|4268.1|4273.8|4267.8|0
1733902480000|2024-12-11 07:34:40|4274.1|4268.1|4274.5|4268.5|4274.8|4268.8|4274.1|4268.1|1
1733902490000|2024-12-11 07:34:50|4274.3|4268.3|4274.3|4268.3|4274.5|4268.5|4274.3|4268.3|0
1733902500000|2024-12-11 07:35:00|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1733902510000|2024-12-11 07:35:10|4273.8|4267.8|4274.1|4268.1|4274.1|4268.1|4273.8|4267.8|0
1733902520000|2024-12-11 07:35:20|4273.8|4267.8|4274.1|4268.1|4274.1|4268.1|4273.8|4267.8|0
1733902530000|2024-12-11 07:35:30|4273.8|4267.8|4273.8|4267.8|4274.6|4268.6|4273.8|4267.8|3
1733902540000|2024-12-11 07:35:40|4273.3|4267.3|4273.5|4267.5|4273.8|4267.8|4273.3|4267.3|0
1733902550000|2024-12-11 07:35:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1733902560000|2024-12-11 07:36:00|4273.1|4267.1|4271.5|4265.5|4273.1|4267.1|4271.5|4265.5|6
1733902570000|2024-12-11 07:36:10|4271.1|4265.1|4269.1|4263.1|4271.1|4265.1|4269.1|4263.1|7
1733902580000|2024-12-11 07:36:20|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|3
1733902590000|2024-12-11 07:36:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1733902600000|2024-12-11 07:36:40|4268.3|4262.3|4267.8|4261.8|4269.1|4263.1|4267.8|4261.8|9
1733902620000|2024-12-11 07:37:00|4268.1|4262.1|4267.8|4261.8|4268.1|4262.1|4267.8|4261.8|3
1733902650000|2024-12-11 07:37:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1733902660000|2024-12-11 07:37:40|4267.8|4261.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|4
1733902680000|2024-12-11 07:38:00|4268|4262|4267.8|4261.8|4268|4262|4267.8|4261.8|1
1733902700000|2024-12-11 07:38:20|4268.1|4262.1|4267.8|4261.8|4268.1|4262.1|4267.8|4261.8|2
1733902710000|2024-12-11 07:38:30|4268|4262|4268|4262|4268|4262|4267.8|4261.8|3
1733902720000|2024-12-11 07:38:40|4267.8|4261.8|4267.8|4261.8|4268.5|4262.5|4267.8|4261.8|3
1733902730000|2024-12-11 07:38:50|4268|4262|4268|4262|4268.3|4262.3|4267.8|4261.8|2
1733902740000|2024-12-11 07:39:00|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|10
1733902750000|2024-12-11 07:39:10|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|2
1733902760000|2024-12-11 07:39:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1733902770000|2024-12-11 07:39:30|4268|4262|4268|4262|4268|4262|4268|4262|0
1733902780000|2024-12-11 07:39:40|4268.3|4262.3|4268|4262|4268.3|4262.3|4268|4262|1
1733902790000|2024-12-11 07:39:50|4268.3|4262.3|4268|4262|4268.3|4262.3|4268|4262|1
1733902800000|2024-12-11 07:40:00|4267|4261|4267|4261|4267.8|4261.8|4267|4261|2
1733902810000|2024-12-11 07:40:10|4267.3|4261.3|4267.5|4261.5|4267.5|4261.5|4267.3|4261.3|0
1733902820000|2024-12-11 07:40:20|4267.8|4261.8|4267.5|4261.5|4267.8|4261.8|4267.5|4261.5|0
1733902850000|2024-12-11 07:40:50|4267.8|4261.8|4267.5|4261.5|4268|4262|4267.5|4261.5|3
1733902870000|2024-12-11 07:41:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1733902880000|2024-12-11 07:41:20|4268|4262|4268|4262|4268|4262|4268|4262|1
1733902890000|2024-12-11 07:41:30|4267.8|4261.8|4268|4262|4268|4262|4267.8|4261.8|0
1733902930000|2024-12-11 07:42:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|1
1733902940000|2024-12-11 07:42:20|4267|4261|4266.1|4260.1|4267|4261|4266.1|4260.1|10
1733902950000|2024-12-11 07:42:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1733902970000|2024-12-11 07:42:50|4264.6|4258.6|4265.5|4259.5|4265.8|4259.8|4263.6|4257.6|16
1733902980000|2024-12-11 07:43:00|4265.1|4259.1|4264.1|4258.1|4265.1|4259.1|4263.8|4257.8|4
1733902990000|2024-12-11 07:43:10|4263.8|4257.8|4263.1|4257.1|4264.1|4258.1|4262.8|4256.8|8
1733903000000|2024-12-11 07:43:20|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.1|4257.1|1
1733903010000|2024-12-11 07:43:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|2
1733903020000|2024-12-11 07:43:40|4262.8|4256.8|4261.8|4255.8|4262.8|4256.8|4261.8|4255.8|0
1733903040000|2024-12-11 07:44:00|4262.1|4256.1|4262.5|4256.5|4262.8|4256.8|4262.1|4256.1|2
1733903050000|2024-12-11 07:44:10|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1733903060000|2024-12-11 07:44:20|||||||||3
1733903070000|2024-12-11 07:44:30|4262.5|4256.5|4262.1|4256.1|4262.5|4256.5|4262.1|4256.1|1
1733903080000|2024-12-11 07:44:40|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|0
1733903090000|2024-12-11 07:44:50|4263|4257|4263|4257|4263|4257|4262.5|4256.5|9
1733903100000|2024-12-11 07:45:00|4265|4259|4267|4261|4267|4261|4265|4259|17
1733903120000|2024-12-11 07:45:20|4267.5|4261.5|4266|4260|4267.5|4261.5|4265.8|4259.8|7
1733903130000|2024-12-11 07:45:30|4266.3|4260.3|4266.8|4260.8|4267.5|4261.5|4266.3|4260.3|2
1733903140000|2024-12-11 07:45:40|4266.5|4260.5|4267.3|4261.3|4267.3|4261.3|4266.5|4260.5|2
1733903150000|2024-12-11 07:45:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1733903160000|2024-12-11 07:46:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.5|4261.5|0
1733903170000|2024-12-11 07:46:10|4267.5|4261.5|4267.5|4261.5|4267.8|4261.8|4267.5|4261.5|0
1733903180000|2024-12-11 07:46:20|4267.8|4261.8|4265.5|4259.5|4267.8|4261.8|4265.3|4259.3|11
1733903190000|2024-12-11 07:46:30|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.5|4259.5|0
1733903200000|2024-12-11 07:46:40|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|0
1733903210000|2024-12-11 07:46:50|4266.5|4260.5|4264.5|4258.5|4266.5|4260.5|4264.1|4258.1|3
1733903220000|2024-12-11 07:47:00|4264.1|4258.1|4264.1|4258.1|4264.5|4258.5|4264.1|4258.1|0
1733903230000|2024-12-11 07:47:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.1|4257.1|1
1733903240000|2024-12-11 07:47:20|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.1|4257.1|0
1733903250000|2024-12-11 07:47:30|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|0
1733903270000|2024-12-11 07:47:50|4262.5|4256.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|1
1733903290000|2024-12-11 07:48:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|6
1733903300000|2024-12-11 07:48:20|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.3|4253.3|2
1733903320000|2024-12-11 07:48:40|4259.3|4253.3|4258.5|4252.5|4259.3|4253.3|4258|4252|11
1733903330000|2024-12-11 07:48:50|4258.3|4252.3|4257.5|4251.5|4258.5|4252.5|4256|4250|4
1733903340000|2024-12-11 07:49:00|4258.8|4252.8|4256.8|4250.8|4258.8|4252.8|4256.8|4250.8|6
1733903350000|2024-12-11 07:49:10|4257|4251|4257|4251|4257|4251|4257|4251|1
1733903360000|2024-12-11 07:49:20|4256.8|4250.8|4255|4249|4257|4251|4255|4249|7
1733903380000|2024-12-11 07:49:40|||||||||4
1733903400000|2024-12-11 07:50:00|4255.3|4249.3|4255|4249|4255.5|4249.5|4255|4249|16
1733903410000|2024-12-11 07:50:10|4255.8|4249.8|4255|4249|4255.8|4249.8|4255|4249|9
1733903420000|2024-12-11 07:50:20|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|7
1733903430000|2024-12-11 07:50:30|4255|4249|4255|4249|4255|4249|4255|4249|0
1733903440000|2024-12-11 07:50:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1733903450000|2024-12-11 07:50:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4254.8|4248.8|5
1733903460000|2024-12-11 07:51:00|4255|4249|4255|4249|4255.3|4249.3|4255|4249|2
1733903470000|2024-12-11 07:51:10|4255.3|4249.3|4255|4249|4255.3|4249.3|4255|4249|1
1733903490000|2024-12-11 07:51:30|||||||||1
1733903530000|2024-12-11 07:52:10|4254|4248|4253.8|4247.8|4254.5|4248.5|4253.8|4247.8|9
1733903540000|2024-12-11 07:52:20|4253|4247|4253|4247|4253|4247|4253|4247|14
1733903550000|2024-12-11 07:52:30|4251|4245|4255.5|4249.5|4255.8|4249.8|4251|4245|15
1733903560000|2024-12-11 07:52:40|4254.8|4248.8|4255.5|4249.5|4255.5|4249.5|4254.8|4248.8|0
1733903570000|2024-12-11 07:52:50|4255.8|4249.8|4256|4250|4256|4250|4255.8|4249.8|0
1733903580000|2024-12-11 07:53:00|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1733903590000|2024-12-11 07:53:10|4256.8|4250.8|4256.5|4250.5|4257|4251|4256.5|4250.5|6
1733903600000|2024-12-11 07:53:20|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|0
1733903620000|2024-12-11 07:53:40|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.5|4250.5|1
1733903630000|2024-12-11 07:53:50|4256.8|4250.8|4256.8|4250.8|4257|4251|4256.8|4250.8|0
1733903640000|2024-12-11 07:54:00|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1733903650000|2024-12-11 07:54:10|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1733903660000|2024-12-11 07:54:20|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|2
1733903670000|2024-12-11 07:54:30|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|2
1733903690000|2024-12-11 07:54:50|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4
1733903700000|2024-12-11 07:55:00|4257|4251|4256.5|4250.5|4257|4251|4255.8|4249.8|2
1733903720000|2024-12-11 07:55:20|4256.3|4250.3|4256.1|4250.1|4256.5|4250.5|4255.8|4249.8|0
1733903730000|2024-12-11 07:55:30|4255.8|4249.8|4256|4250|4256|4250|4255.8|4249.8|0
1733903740000|2024-12-11 07:55:40|4256.3|4250.3|4256.5|4250.5|4256.5|4250.5|4256.3|4250.3|1
1733903750000|2024-12-11 07:55:50|4256.3|4250.3|4256.5|4250.5|4256.5|4250.5|4256|4250|0
1733903760000|2024-12-11 07:56:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1733903790000|2024-12-11 07:56:30|4256|4250|4256|4250|4256|4250|4256|4250|1
1733903800000|2024-12-11 07:56:40|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|0
1733903810000|2024-12-11 07:56:50|4255.8|4249.8|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|0
1733903820000|2024-12-11 07:57:00|4255.5|4249.5|4254.8|4248.8|4255.5|4249.5|4254.5|4248.5|1
1733903830000|2024-12-11 07:57:10|||||||||1
1733903840000|2024-12-11 07:57:20|4255.1|4249.1|4255.8|4249.8|4255.8|4249.8|4255.1|4249.1|1
1733903860000|2024-12-11 07:57:40|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|1
1733903880000|2024-12-11 07:58:00|4256.1|4250.1|4256.5|4250.5|4256.5|4250.5|4256.1|4250.1|0
1733903890000|2024-12-11 07:58:10|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|1
1733903900000|2024-12-11 07:58:20|4256.1|4250.1|4256.5|4250.5|4256.5|4250.5|4256.1|4250.1|0
1733903910000|2024-12-11 07:58:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|0
1733903930000|2024-12-11 07:58:50|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|1
1733903940000|2024-12-11 07:59:00|4256.1|4250.1|4256.3|4250.3|4256.5|4250.5|4254.8|4248.8|4
1733903950000|2024-12-11 07:59:10|4257|4251|4255.5|4249.5|4257|4251|4255.5|4249.5|1
1733903960000|2024-12-11 07:59:20|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|3
1733903970000|2024-12-11 07:59:30|4255.5|4249.5|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|2
1733903980000|2024-12-11 07:59:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.5|4248.5|0
1733903990000|2024-12-11 07:59:50|4255.3|4249.3|4255.5|4249.5|4255.5|4249.5|4254.8|4248.8|0
1733904000000|2024-12-11 08:00:00|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|1
1733904010000|2024-12-11 08:00:10|4256|4250|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|1
1733904020000|2024-12-11 08:00:20|4256.3|4250.3|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|0
1733904040000|2024-12-11 08:00:40|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|1
1733904050000|2024-12-11 08:00:50|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.3|4250.3|3
1733904060000|2024-12-11 08:01:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1733904070000|2024-12-11 08:01:10|4256.5|4250.5|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|1
1733904080000|2024-12-11 08:01:20|||||||||2
1733904090000|2024-12-11 08:01:30|4254.5|4248.5|4254|4248|4254.5|4248.5|4254|4248|3
1733904110000|2024-12-11 08:01:50|4253.8|4247.8|4252.5|4246.5|4253.8|4247.8|4252.5|4246.5|1
1733904120000|2024-12-11 08:02:00|4252.8|4246.8|4252.5|4246.5|4252.8|4246.8|4252.5|4246.5|0
1733904130000|2024-12-11 08:02:10|4252.8|4246.8|4253.5|4247.5|4253.5|4247.5|4252.8|4246.8|1
1733904140000|2024-12-11 08:02:20|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.5|4246.5|0
1733904150000|2024-12-11 08:02:30|4253|4247|4254.1|4248.1|4254.1|4248.1|4253|4247|4
1733904170000|2024-12-11 08:02:50|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|0
1733904180000|2024-12-11 08:03:00|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|0
1733904190000|2024-12-11 08:03:10|4254.3|4248.3|4255.8|4249.8|4255.8|4249.8|4254.3|4248.3|0
1733904200000|2024-12-11 08:03:20|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1733904220000|2024-12-11 08:03:40|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1733904230000|2024-12-11 08:03:50|4255.8|4249.8|4257|4251|4257|4251|4255.8|4249.8|4
1733904240000|2024-12-11 08:04:00|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.5|4250.5|3
1733904250000|2024-12-11 08:04:10|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|0
1733904260000|2024-12-11 08:04:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1733904270000|2024-12-11 08:04:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1733904280000|2024-12-11 08:04:40|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|0
1733904290000|2024-12-11 08:04:50|4256.8|4250.8|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1733904300000|2024-12-11 08:05:00|4256.3|4250.3|4256.3|4250.3|4256.5|4250.5|4256.1|4250.1|5
1733904310000|2024-12-11 08:05:10|4255.5|4249.5|4255.5|4249.5|4256.1|4250.1|4255.3|4249.3|0
1733904320000|2024-12-11 08:05:20|4255.3|4249.3|4254.5|4248.5|4255.3|4249.3|4254.3|4248.3|0
1733904340000|2024-12-11 08:05:40|4254.8|4248.8|4256.5|4250.5|4256.5|4250.5|4254.8|4248.8|1
1733904350000|2024-12-11 08:05:50|4256.8|4250.8|4257|4251|4257|4251|4256.8|4250.8|1
1733904360000|2024-12-11 08:06:00|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|7
1733904370000|2024-12-11 08:06:10|4257.3|4251.3|4257.3|4251.3|4257.5|4251.5|4257|4251|9
1733904380000|2024-12-11 08:06:20|4257|4251|4257|4251|4257|4251|4257|4251|4
1733904400000|2024-12-11 08:06:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|1
1733904410000|2024-12-11 08:06:50|4257|4251|4257|4251|4257.3|4251.3|4257|4251|8
1733904420000|2024-12-11 08:07:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1733904430000|2024-12-11 08:07:10|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|1
1733904440000|2024-12-11 08:07:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1733904450000|2024-12-11 08:07:30|||||||||2
1733904470000|2024-12-11 08:07:50|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|1
1733904490000|2024-12-11 08:08:10|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|0
1733904510000|2024-12-11 08:08:30|||||||||4
1733904520000|2024-12-11 08:08:40|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|0
1733904530000|2024-12-11 08:08:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|2
1733904540000|2024-12-11 08:09:00|4257.6|4251.6|4256.8|4250.8|4257.6|4251.6|4256.8|4250.8|6
1733904550000|2024-12-11 08:09:10|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|7
1733904560000|2024-12-11 08:09:20|4256.8|4250.8|4259.8|4253.8|4259.8|4253.8|4256.8|4250.8|7
1733904570000|2024-12-11 08:09:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|2
1733904580000|2024-12-11 08:09:40|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|1
1733904600000|2024-12-11 08:10:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|6
1733904610000|2024-12-11 08:10:10|4257.6|4251.6|4256.8|4250.8|4257.6|4251.6|4256.3|4250.3|3
1733904620000|2024-12-11 08:10:20|4256.6|4250.6|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|0
1733904640000|2024-12-11 08:10:40|4256.3|4250.3|4256.1|4250.1|4256.3|4250.3|4256.1|4250.1|9
1733904650000|2024-12-11 08:10:50|4256.3|4250.3|4256.8|4250.8|4257.1|4251.1|4256.3|4250.3|10
1733904660000|2024-12-11 08:11:00|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|2
1733904670000|2024-12-11 08:11:10|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1733904680000|2024-12-11 08:11:20|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|3
1733904690000|2024-12-11 08:11:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1733904700000|2024-12-11 08:11:40|4256.6|4250.6|4256.6|4250.6|4256.8|4250.8|4256.6|4250.6|1
1733904720000|2024-12-11 08:12:00|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1733904730000|2024-12-11 08:12:10|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1733904740000|2024-12-11 08:12:20|4254.6|4248.6|4255.3|4249.3|4255.3|4249.3|4254.3|4248.3|6
1733904750000|2024-12-11 08:12:30|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|5
1733904760000|2024-12-11 08:12:40|4254.8|4248.8|4252.6|4246.6|4255.3|4249.3|4252.6|4246.6|11
1733904770000|2024-12-11 08:12:50|4252.3|4246.3|4251.8|4245.8|4252.6|4246.6|4251.6|4245.6|2
1733904780000|2024-12-11 08:13:00|4252.1|4246.1|4254.3|4248.3|4254.3|4248.3|4252.1|4246.1|0
1733904790000|2024-12-11 08:13:10|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|1
1733904800000|2024-12-11 08:13:20|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|2
1733904810000|2024-12-11 08:13:30|4252.8|4246.8|4253.8|4247.8|4253.8|4247.8|4252.8|4246.8|1
1733904820000|2024-12-11 08:13:40|4254.3|4248.3|4253.6|4247.6|4254.3|4248.3|4253.6|4247.6|1
1733904830000|2024-12-11 08:13:50|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|2
1733904850000|2024-12-11 08:14:10|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|4
1733904860000|2024-12-11 08:14:20|4253.6|4247.6|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|1
1733904870000|2024-12-11 08:14:30|4252.6|4246.6|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|4
1733904880000|2024-12-11 08:14:40|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|1
1733904890000|2024-12-11 08:14:50|4253.3|4247.3|4253.6|4247.6|4253.8|4247.8|4253.3|4247.3|0
1733904900000|2024-12-11 08:15:00|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|5
1733904910000|2024-12-11 08:15:10|4253.1|4247.1|4252.1|4246.1|4253.1|4247.1|4252.1|4246.1|2
1733904920000|2024-12-11 08:15:20|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|0
1733904930000|2024-12-11 08:15:30|4252.6|4246.6|4252.8|4246.8|4252.8|4246.8|4252.6|4246.6|0
1733904940000|2024-12-11 08:15:40|4253.1|4247.1|4252.3|4246.3|4253.1|4247.1|4252.1|4246.1|1
1733904950000|2024-12-11 08:15:50|4251.8|4245.8|4251.3|4245.3|4251.8|4245.8|4251.3|4245.3|1
1733904960000|2024-12-11 08:16:00|4251.8|4245.8|4252.1|4246.1|4252.3|4246.3|4251.6|4245.6|2
1733904970000|2024-12-11 08:16:10|4252.6|4246.6|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|1
1733904980000|2024-12-11 08:16:20|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4
1733904990000|2024-12-11 08:16:30|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|0
1733905000000|2024-12-11 08:16:40|4252.6|4246.6|4253.3|4247.3|4253.3|4247.3|4252.6|4246.6|0
1733905010000|2024-12-11 08:16:50|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1733905020000|2024-12-11 08:17:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1733905030000|2024-12-11 08:17:10|4252.8|4246.8|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|1
1733905040000|2024-12-11 08:17:20|4252.3|4246.3|4251.6|4245.6|4252.3|4246.3|4251.3|4245.3|0
1733905050000|2024-12-11 08:17:30|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.3|4245.3|2
1733905060000|2024-12-11 08:17:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1733905070000|2024-12-11 08:17:50|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1733905080000|2024-12-11 08:18:00|4251.8|4245.8|4252.1|4246.1|4252.1|4246.1|4251.3|4245.3|0
1733905090000|2024-12-11 08:18:10|4249.3|4243.3|4247.6|4241.6|4249.3|4243.3|4247.6|4241.6|20
1733905100000|2024-12-11 08:18:20|4247.3|4241.3|4247.6|4241.6|4247.8|4241.8|4247.3|4241.3|2
1733905110000|2024-12-11 08:18:30|4247.3|4241.3|4245.6|4239.6|4247.8|4241.8|4245.6|4239.6|5
1733905120000|2024-12-11 08:18:40|||||||||1
1733905130000|2024-12-11 08:18:50|||||||||2
1733905140000|2024-12-11 08:19:00|4246.1|4240.1|4247.3|4241.3|4247.3|4241.3|4246.1|4240.1|3
1733905150000|2024-12-11 08:19:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|2
1733905160000|2024-12-11 08:19:20|4248.3|4242.3|4247.3|4241.3|4248.3|4242.3|4247.3|4241.3|1
1733905170000|2024-12-11 08:19:30|4248.1|4242.1|4248.1|4242.1|4248.3|4242.3|4247.3|4241.3|2
1733905180000|2024-12-11 08:19:40|4247.8|4241.8|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|0
1733905190000|2024-12-11 08:19:50|4247.8|4241.8|4248.1|4242.1|4248.3|4242.3|4247.3|4241.3|1
1733905200000|2024-12-11 08:20:00|4247.6|4241.6|4246.8|4240.8|4247.6|4241.6|4246.3|4240.3|2
1733905210000|2024-12-11 08:20:10|4246.6|4240.6|4245.1|4239.1|4246.6|4240.6|4245.1|4239.1|0
1733905220000|2024-12-11 08:20:20|||||||||1
1733905230000|2024-12-11 08:20:30|4245.3|4239.3|4245.1|4239.1|4245.3|4239.3|4245.1|4239.1|0
1733905240000|2024-12-11 08:20:40|4245.3|4239.3|4245.1|4239.1|4245.3|4239.3|4245.1|4239.1|0
1733905250000|2024-12-11 08:20:50|4244.8|4238.8|4244.1|4238.1|4244.8|4238.8|4243.8|4237.8|4
1733905260000|2024-12-11 08:21:00|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|2
1733905270000|2024-12-11 08:21:10|4243.8|4237.8|4242.6|4236.6|4243.8|4237.8|4242.3|4236.3|3
1733905280000|2024-12-11 08:21:20|4246.6|4240.6|4247.6|4241.6|4247.6|4241.6|4246.6|4240.6|21
1733905290000|2024-12-11 08:21:30|4247.8|4241.8|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|1
1733905300000|2024-12-11 08:21:40|4249.1|4243.1|4249.6|4243.6|4249.8|4243.8|4249.1|4243.1|4
1733905310000|2024-12-11 08:21:50|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1733905320000|2024-12-11 08:22:00|4250.3|4244.3|4249.1|4243.1|4250.6|4244.6|4249.1|4243.1|5
1733905330000|2024-12-11 08:22:10|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|0
1733905340000|2024-12-11 08:22:20|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|0
1733905350000|2024-12-11 08:22:30|4248.3|4242.3|4248.3|4242.3|4248.6|4242.6|4248.3|4242.3|1
1733905360000|2024-12-11 08:22:40|4248.6|4242.6|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|3
1733905370000|2024-12-11 08:22:50|4249.1|4243.1|4249.3|4243.3|4249.3|4243.3|4249.1|4243.1|2
1733905380000|2024-12-11 08:23:00|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|0
1733905390000|2024-12-11 08:23:10|4250.1|4244.1|4249.6|4243.6|4250.3|4244.3|4249.6|4243.6|0
1733905400000|2024-12-11 08:23:20|4249.3|4243.3|4249.6|4243.6|4249.6|4243.6|4249.3|4243.3|1
1733905420000|2024-12-11 08:23:40|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1733905430000|2024-12-11 08:23:50|4249.8|4243.8|4250.3|4244.3|4250.6|4244.6|4249.8|4243.8|5
1733905440000|2024-12-11 08:24:00|4250.1|4244.1|4249.8|4243.8|4250.1|4244.1|4249.8|4243.8|1
1733905460000|2024-12-11 08:24:20|4250.1|4244.1|4249.8|4243.8|4250.3|4244.3|4249.8|4243.8|1
1733905480000|2024-12-11 08:24:40|4250.1|4244.1|4249.8|4243.8|4250.1|4244.1|4249.8|4243.8|1
1733905500000|2024-12-11 08:25:00|4250.1|4244.1|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|4
1733905510000|2024-12-11 08:25:10|4250.8|4244.8|4251.6|4245.6|4251.8|4245.8|4250.8|4244.8|3
1733905530000|2024-12-11 08:25:30|4250.8|4244.8|4251.8|4245.8|4251.8|4245.8|4250.8|4244.8|6
1733905540000|2024-12-11 08:25:40|4252.3|4246.3|4252.1|4246.1|4252.3|4246.3|4252.1|4246.1|1
1733905550000|2024-12-11 08:25:50|4252.8|4246.8|4253.3|4247.3|4253.6|4247.6|4252.8|4246.8|21
1733905560000|2024-12-11 08:26:00|4253.6|4247.6|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|1
1733905570000|2024-12-11 08:26:10|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4252.8|4246.8|0
1733905580000|2024-12-11 08:26:20|4253.1|4247.1|4252.8|4246.8|4253.1|4247.1|4252.8|4246.8|2
1733905590000|2024-12-11 08:26:30|4252.6|4246.6|4250.1|4244.1|4252.6|4246.6|4250.1|4244.1|9
1733905600000|2024-12-11 08:26:40|4250.3|4244.3|4250.6|4244.6|4250.6|4244.6|4250.3|4244.3|1
1733905620000|2024-12-11 08:27:00|4250.3|4244.3|4250.6|4244.6|4250.6|4244.6|4250.3|4244.3|0
1733905630000|2024-12-11 08:27:10|4249.8|4243.8|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|0
1733905640000|2024-12-11 08:27:20|4252.1|4246.1|4253.1|4247.1|4253.8|4247.8|4251.1|4245.1|5
1733905650000|2024-12-11 08:27:30|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|0
1733905660000|2024-12-11 08:27:40|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.1|4246.1|6
1733905670000|2024-12-11 08:27:50|4252.1|4246.1|4252.3|4246.3|4252.3|4246.3|4252.1|4246.1|0
1733905680000|2024-12-11 08:28:00|4252.1|4246.1|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1733905690000|2024-12-11 08:28:10|4251.8|4245.8|4250.3|4244.3|4251.8|4245.8|4250.3|4244.3|1
1733905700000|2024-12-11 08:28:20|4250.6|4244.6|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|1
1733905710000|2024-12-11 08:28:30|4250.1|4244.1|4250.3|4244.3|4250.8|4244.8|4249.8|4243.8|3
1733905720000|2024-12-11 08:28:40|4250.1|4244.1|4250.6|4244.6|4250.8|4244.8|4250.1|4244.1|2
1733905730000|2024-12-11 08:28:50|4250.1|4244.1|4250.3|4244.3|4250.6|4244.6|4250.1|4244.1|0
1733905740000|2024-12-11 08:29:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|2
1733905750000|2024-12-11 08:29:10|4251.1|4245.1|4252.8|4246.8|4252.8|4246.8|4251.1|4245.1|2
1733905780000|2024-12-11 08:29:40|4253.1|4247.1|4253.8|4247.8|4253.8|4247.8|4253.1|4247.1|7
1733905790000|2024-12-11 08:29:50|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1733905800000|2024-12-11 08:30:00|4253.6|4247.6|4252.3|4246.3|4253.6|4247.6|4252.3|4246.3|4
1733905810000|2024-12-11 08:30:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.3|4246.3|1
1733905820000|2024-12-11 08:30:20|4252.3|4246.3|4251.6|4245.6|4252.3|4246.3|4251.3|4245.3|3
1733905830000|2024-12-11 08:30:30|4252.1|4246.1|4253.1|4247.1|4253.3|4247.3|4252.1|4246.1|1
1733905840000|2024-12-11 08:30:40|4252.6|4246.6|4252.6|4246.6|4252.8|4246.8|4252.6|4246.6|0
1733905850000|2024-12-11 08:30:50|4252.3|4246.3|4251.3|4245.3|4252.3|4246.3|4251.3|4245.3|0
1733905860000|2024-12-11 08:31:00|4251.1|4245.1|4249.6|4243.6|4251.1|4245.1|4249.6|4243.6|0
1733905870000|2024-12-11 08:31:10|4250.3|4244.3|4249.1|4243.1|4250.6|4244.6|4249.1|4243.1|4
1733905880000|2024-12-11 08:31:20|4249.3|4243.3|4249.1|4243.1|4249.3|4243.3|4249.1|4243.1|3
1733905890000|2024-12-11 08:31:30|4249.3|4243.3|4249.1|4243.1|4249.3|4243.3|4249.1|4243.1|16
1733905900000|2024-12-11 08:31:40|4249.3|4243.3|4249.1|4243.1|4249.3|4243.3|4249.1|4243.1|1
1733905910000|2024-12-11 08:31:50|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|21
1733905920000|2024-12-11 08:32:00|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|10
1733905930000|2024-12-11 08:32:10|4248.3|4242.3|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|5
1733905940000|2024-12-11 08:32:20|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|2
1733905950000|2024-12-11 08:32:30|||||||||2
1733905960000|2024-12-11 08:32:40|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|0
1733905970000|2024-12-11 08:32:50|||||||||2
1733905980000|2024-12-11 08:33:00|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|2
1733905990000|2024-12-11 08:33:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|1
1733906000000|2024-12-11 08:33:20|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1733906010000|2024-12-11 08:33:30|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|6
1733906040000|2024-12-11 08:34:00|4247.8|4241.8|4248.1|4242.1|4248.1|4242.1|4247.8|4241.8|0
1733906050000|2024-12-11 08:34:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|29
1733906060000|2024-12-11 08:34:20|4246.1|4240.1|4248.1|4242.1|4248.1|4242.1|4245.6|4239.6|12
1733906070000|2024-12-11 08:34:30|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|4
1733906080000|2024-12-11 08:34:40|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1733906090000|2024-12-11 08:34:50|4247.8|4241.8|4247.6|4241.6|4247.8|4241.8|4247.6|4241.6|1
1733906110000|2024-12-11 08:35:10|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|1
1733906120000|2024-12-11 08:35:20|||||||||3
1733906130000|2024-12-11 08:35:30|||||||||2
1733906140000|2024-12-11 08:35:40|4247.6|4241.6|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|2
1733906160000|2024-12-11 08:36:00|||||||||2
1733906170000|2024-12-11 08:36:10|4247.6|4241.6|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|2
1733906180000|2024-12-11 08:36:20|4247.8|4241.8|4247.6|4241.6|4247.8|4241.8|4247.6|4241.6|0
1733906200000|2024-12-11 08:36:40|4246.6|4240.6|4246.6|4240.6|4246.8|4240.8|4246.6|4240.6|3
1733906210000|2024-12-11 08:36:50|4245.8|4239.8|4246.6|4240.6|4246.6|4240.6|4245.1|4239.1|7
1733906230000|2024-12-11 08:37:10|4245.6|4239.6|4246.6|4240.6|4246.6|4240.6|4245.6|4239.6|2
1733906240000|2024-12-11 08:37:20|4246.8|4240.8|4246.1|4240.1|4246.8|4240.8|4245.8|4239.8|2
1733906250000|2024-12-11 08:37:30|4246.3|4240.3|4246.6|4240.6|4246.6|4240.6|4246.3|4240.3|1
1733906280000|2024-12-11 08:38:00|||||||||2
1733906290000|2024-12-11 08:38:10|4246.8|4240.8|4247.1|4241.1|4247.1|4241.1|4246.8|4240.8|0
1733906310000|2024-12-11 08:38:30|4246.8|4240.8|4247.8|4241.8|4247.8|4241.8|4246.8|4240.8|2
1733906320000|2024-12-11 08:38:40|4248.1|4242.1|4247.6|4241.6|4248.1|4242.1|4246.6|4240.6|1
1733906330000|2024-12-11 08:38:50|4247.3|4241.3|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|0
1733906340000|2024-12-11 08:39:00|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|0
1733906360000|2024-12-11 08:39:20|||||||||2
1733906380000|2024-12-11 08:39:40|4247.3|4241.3|4245.6|4239.6|4247.3|4241.3|4245.6|4239.6|1
1733906390000|2024-12-11 08:39:50|||||||||1
1733906400000|2024-12-11 08:40:00|4244.1|4238.1|4242.6|4236.6|4244.3|4238.3|4242.6|4236.6|18
1733906410000|2024-12-11 08:40:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|2
1733906420000|2024-12-11 08:40:20|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|10
1733906430000|2024-12-11 08:40:30|4242.8|4236.8|4243.1|4237.1|4243.1|4237.1|4242.8|4236.8|0
1733906440000|2024-12-11 08:40:40|||||||||3
1733906450000|2024-12-11 08:40:50|4242.8|4236.8|4243.1|4237.1|4243.3|4237.3|4242.6|4236.6|2
1733906460000|2024-12-11 08:41:00|4242.8|4236.8|4241.1|4235.1|4242.8|4236.8|4240.8|4234.8|28
1733906470000|2024-12-11 08:41:10|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|8
1733906480000|2024-12-11 08:41:20|4241.3|4235.3|4241.1|4235.1|4241.3|4235.3|4240.8|4234.8|2
1733906500000|2024-12-11 08:41:40|||||||||1
1733906520000|2024-12-11 08:42:00|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|3
1733906530000|2024-12-11 08:42:10|4240.1|4234.1|4239.1|4233.1|4240.6|4234.6|4239.1|4233.1|7
1733906540000|2024-12-11 08:42:20|4238.3|4232.3|4237.8|4231.8|4238.6|4232.6|4237.8|4231.8|7
1733906550000|2024-12-11 08:42:30|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|1
1733906560000|2024-12-11 08:42:40|4238.1|4232.1|4238.1|4232.1|4238.3|4232.3|4237.8|4231.8|6
1733906570000|2024-12-11 08:42:50|||||||||1
1733906580000|2024-12-11 08:43:00|||||||||3
1733906600000|2024-12-11 08:43:20|||||||||2
1733906610000|2024-12-11 08:43:30|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|5
1733906620000|2024-12-11 08:43:40|4235.8|4229.8|4235.6|4229.6|4235.8|4229.8|4235.6|4229.6|4
1733906630000|2024-12-11 08:43:50|4235.8|4229.8|4235.6|4229.6|4235.8|4229.8|4235.6|4229.6|1
1733906650000|2024-12-11 08:44:10|4237.6|4231.6|4237.3|4231.3|4238.1|4232.1|4237.3|4231.3|2
1733906660000|2024-12-11 08:44:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|1
1733906680000|2024-12-11 08:44:40|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|2
1733906690000|2024-12-11 08:44:50|4237.6|4231.6|4235.8|4229.8|4237.6|4231.6|4235.8|4229.8|5
1733906700000|2024-12-11 08:45:00|4236.3|4230.3|4235.8|4229.8|4238.1|4232.1|4235.8|4229.8|8
1733906710000|2024-12-11 08:45:10|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|0
1733906720000|2024-12-11 08:45:20|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1733906740000|2024-12-11 08:45:40|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1733906750000|2024-12-11 08:45:50|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|2
1733906760000|2024-12-11 08:46:00|4238.3|4232.3|4238.1|4232.1|4238.3|4232.3|4238.1|4232.1|2
1733906770000|2024-12-11 08:46:10|4238.8|4232.8|4238.1|4232.1|4238.8|4232.8|4238.1|4232.1|7
1733906780000|2024-12-11 08:46:20|4239.6|4233.6|4240.6|4234.6|4240.6|4234.6|4239.6|4233.6|12
1733906790000|2024-12-11 08:46:30|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|2
1733906800000|2024-12-11 08:46:40|4241.1|4235.1|4240.6|4234.6|4241.3|4235.3|4240.3|4234.3|1
1733906830000|2024-12-11 08:47:10|4241.6|4235.6|4244.6|4238.6|4244.6|4238.6|4241.6|4235.6|8
1733906840000|2024-12-11 08:47:20|4244.8|4238.8|4245.6|4239.6|4245.6|4239.6|4244.8|4238.8|1
1733906850000|2024-12-11 08:47:30|4245.8|4239.8|4246.1|4240.1|4246.1|4240.1|4245.8|4239.8|1
1733906860000|2024-12-11 08:47:40|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|2
1733906870000|2024-12-11 08:47:50|4247.5|4241.5|4250.8|4244.8|4250.8|4244.8|4247.5|4241.5|9
1733906880000|2024-12-11 08:48:00|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4249.8|4243.8|8
1733906890000|2024-12-11 08:48:10|4250.6|4244.6|4250.3|4244.3|4250.6|4244.6|4250.1|4244.1|2
1733906900000|2024-12-11 08:48:20|4250.1|4244.1|4248.8|4242.8|4250.1|4244.1|4248.8|4242.8|1
1733906910000|2024-12-11 08:48:30|4248.6|4242.6|4245.1|4239.1|4248.8|4242.8|4245.1|4239.1|24
1733906920000|2024-12-11 08:48:40|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1733906930000|2024-12-11 08:48:50|4245.8|4239.8|4245.3|4239.3|4245.8|4239.8|4245.3|4239.3|0
1733906940000|2024-12-11 08:49:00|4245.6|4239.6|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|1
1733906970000|2024-12-11 08:49:30|4244.8|4238.8|4246.3|4240.3|4246.3|4240.3|4244.8|4238.8|6
1733906990000|2024-12-11 08:49:50|4246.1|4240.1|4246.1|4240.1|4246.3|4240.3|4246.1|4240.1|1
1733907000000|2024-12-11 08:50:00|4246.3|4240.3|4248.8|4242.8|4248.8|4242.8|4246.1|4240.1|4
1733907040000|2024-12-11 08:50:40|4248.6|4242.6|4246.8|4240.8|4248.6|4242.6|4246.8|4240.8|1
1733907050000|2024-12-11 08:50:50|4247.1|4241.1|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|0
1733907060000|2024-12-11 08:51:00|4247.1|4241.1|4246.8|4240.8|4247.1|4241.1|4246.8|4240.8|0
1733907070000|2024-12-11 08:51:10|4247.3|4241.3|4248.6|4242.6|4248.6|4242.6|4247.3|4241.3|1
1733907080000|2024-12-11 08:51:20|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|2
1733907090000|2024-12-11 08:51:30|4247.8|4241.8|4248.1|4242.1|4248.1|4242.1|4247.8|4241.8|2
1733907100000|2024-12-11 08:51:40|4248.6|4242.6|4249.3|4243.3|4249.6|4243.6|4248.6|4242.6|8
1733907110000|2024-12-11 08:51:50|4249.1|4243.1|4248.8|4242.8|4249.1|4243.1|4248.8|4242.8|0
1733907130000|2024-12-11 08:52:10|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|1
1733907150000|2024-12-11 08:52:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1733907160000|2024-12-11 08:52:40|||||||||2
1733907170000|2024-12-11 08:52:50|4248.6|4242.6|4247.8|4241.8|4248.6|4242.6|4247.8|4241.8|19
1733907180000|2024-12-11 08:53:00|4248.8|4242.8|4247.8|4241.8|4248.8|4242.8|4247.8|4241.8|14
1733907190000|2024-12-11 08:53:10|4251.3|4245.3|4250.6|4244.6|4251.8|4245.8|4250.6|4244.6|7
1733907200000|2024-12-11 08:53:20|4250.8|4244.8|4253.8|4247.8|4253.8|4247.8|4250.8|4244.8|9
1733907210000|2024-12-11 08:53:30|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|1
1733907240000|2024-12-11 08:54:00|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|2
1733907250000|2024-12-11 08:54:10|4254.1|4248.1|4254.8|4248.8|4254.8|4248.8|4254.1|4248.1|3
1733907260000|2024-12-11 08:54:20|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.6|4247.6|9
1733907270000|2024-12-11 08:54:30|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1733907280000|2024-12-11 08:54:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1733907290000|2024-12-11 08:54:50|4255.8|4249.8|4255.1|4249.1|4255.8|4249.8|4255.1|4249.1|4
1733907300000|2024-12-11 08:55:00|4255.3|4249.3|4256.8|4250.8|4257.3|4251.3|4255.3|4249.3|4
1733907310000|2024-12-11 08:55:10|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4256.6|4250.6|6
1733907320000|2024-12-11 08:55:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|5
1733907330000|2024-12-11 08:55:30|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1733907340000|2024-12-11 08:55:40|4256.6|4250.6|4255.8|4249.8|4256.6|4250.6|4255.8|4249.8|2
1733907350000|2024-12-11 08:55:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1733907360000|2024-12-11 08:56:00|4255.8|4249.8|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|1
1733907370000|2024-12-11 08:56:10|4255.8|4249.8|4256.8|4250.8|4256.8|4250.8|4255.8|4249.8|3
1733907390000|2024-12-11 08:56:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4254.8|4248.8|4
1733907400000|2024-12-11 08:56:40|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|2
1733907410000|2024-12-11 08:56:50|4255.1|4249.1|4256.8|4250.8|4256.8|4250.8|4254.8|4248.8|2
1733907420000|2024-12-11 08:57:00|4256.3|4250.3|4256.6|4250.6|4256.8|4250.8|4256.3|4250.3|5
1733907430000|2024-12-11 08:57:10|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.6|4250.6|0
1733907440000|2024-12-11 08:57:20|4256.3|4250.3|4256.6|4250.6|4256.6|4250.6|4256.3|4250.3|0
1733907460000|2024-12-11 08:57:40|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1733907480000|2024-12-11 08:58:00|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|2
1733907490000|2024-12-11 08:58:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4257.8|4251.8|0
1733907500000|2024-12-11 08:58:20|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|7
1733907510000|2024-12-11 08:58:30|4257.6|4251.6|4256.8|4250.8|4257.6|4251.6|4256.8|4250.8|2
1733907520000|2024-12-11 08:58:40|4256.6|4250.6|4255.6|4249.6|4256.6|4250.6|4255.6|4249.6|2
1733907530000|2024-12-11 08:58:50|4255.3|4249.3|4255.1|4249.1|4255.3|4249.3|4254.8|4248.8|0
1733907540000|2024-12-11 08:59:00|4254.8|4248.8|4253.6|4247.6|4254.8|4248.8|4252.6|4246.6|6
1733907560000|2024-12-11 08:59:20|4254.6|4248.6|4256.3|4250.3|4256.3|4250.3|4254.6|4248.6|5
1733907570000|2024-12-11 08:59:30|4256.6|4250.6|4256.3|4250.3|4257.1|4251.1|4256.1|4250.1|7
1733907580000|2024-12-11 08:59:40|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|1
1733907590000|2024-12-11 08:59:50|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.3|4250.3|0
1733907600000|2024-12-11 09:00:00|4256.3|4250.3|4254.6|4248.6|4256.3|4250.3|4254.6|4248.6|1
1733907610000|2024-12-11 09:00:10|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1733907620000|2024-12-11 09:00:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|1
1733907630000|2024-12-11 09:00:30|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1733907640000|2024-12-11 09:00:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1733907650000|2024-12-11 09:00:50|||||||||2
1733907660000|2024-12-11 09:01:00|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|1
1733907670000|2024-12-11 09:01:10|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|3
1733907680000|2024-12-11 09:01:20|4255.6|4249.6|4251.6|4245.6|4255.6|4249.6|4251.6|4245.6|7
1733907690000|2024-12-11 09:01:30|4251.8|4245.8|4252.1|4246.1|4252.1|4246.1|4251.8|4245.8|0
1733907700000|2024-12-11 09:01:40|4251.8|4245.8|4251.6|4245.6|4251.8|4245.8|4251.6|4245.6|1
1733907710000|2024-12-11 09:01:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1733907720000|2024-12-11 09:02:00|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|0
1733907730000|2024-12-11 09:02:10|4252.1|4246.1|4253.6|4247.6|4254.1|4248.1|4252.1|4246.1|7
1733907740000|2024-12-11 09:02:20|4253.3|4247.3|4253.6|4247.6|4253.6|4247.6|4253.3|4247.3|0
1733907750000|2024-12-11 09:02:30|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|1
1733907760000|2024-12-11 09:02:40|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|0
1733907780000|2024-12-11 09:03:00|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1733907790000|2024-12-11 09:03:10|4254.1|4248.1|4255.1|4249.1|4255.1|4249.1|4254.1|4248.1|2
1733907800000|2024-12-11 09:03:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1733907810000|2024-12-11 09:03:30|4254.8|4248.8|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|0
1733907820000|2024-12-11 09:03:40|4254.6|4248.6|4253.6|4247.6|4254.6|4248.6|4253.6|4247.6|6
1733907830000|2024-12-11 09:03:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|1
1733907840000|2024-12-11 09:04:00|4254.1|4248.1|4254.3|4248.3|4254.8|4248.8|4254.1|4248.1|1
1733907850000|2024-12-11 09:04:10|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.6|4248.6|0
1733907860000|2024-12-11 09:04:20|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|5
1733907870000|2024-12-11 09:04:30|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|1
1733907880000|2024-12-11 09:04:40|4255.1|4249.1|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|2
1733907890000|2024-12-11 09:04:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1733907900000|2024-12-11 09:05:00|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|1
1733907910000|2024-12-11 09:05:10|4255.8|4249.8|4256.8|4250.8|4257.1|4251.1|4255.8|4249.8|2
1733907920000|2024-12-11 09:05:20|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|5
1733907930000|2024-12-11 09:05:30|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1733907960000|2024-12-11 09:06:00|4255.1|4249.1|4254.8|4248.8|4255.3|4249.3|4254.6|4248.6|4
1733907970000|2024-12-11 09:06:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|2
1733907980000|2024-12-11 09:06:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|3
1733907990000|2024-12-11 09:06:30|4254.8|4248.8|4255.6|4249.6|4255.6|4249.6|4254.8|4248.8|0
1733908000000|2024-12-11 09:06:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|2
1733908010000|2024-12-11 09:06:50|4255.8|4249.8|4256.6|4250.6|4256.6|4250.6|4255.8|4249.8|0
1733908020000|2024-12-11 09:07:00|4256.3|4250.3|4254.1|4248.1|4256.3|4250.3|4254.1|4248.1|3
1733908060000|2024-12-11 09:07:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|6
1733908070000|2024-12-11 09:07:50|4255.6|4249.6|4255.8|4249.8|4256.1|4250.1|4255.6|4249.6|1
1733908080000|2024-12-11 09:08:00|4255.6|4249.6|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|4
1733908090000|2024-12-11 09:08:10|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|1
1733908110000|2024-12-11 09:08:30|4254.3|4248.3|4255.1|4249.1|4255.1|4249.1|4254.3|4248.3|1
1733908140000|2024-12-11 09:09:00|4254.8|4248.8|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|1
1733908150000|2024-12-11 09:09:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1733908160000|2024-12-11 09:09:20|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|1
1733908170000|2024-12-11 09:09:30|4253.3|4247.3|4253.6|4247.6|4253.6|4247.6|4253.3|4247.3|7
1733908180000|2024-12-11 09:09:40|4254.1|4248.1|4253.3|4247.3|4254.1|4248.1|4253.3|4247.3|0
1733908190000|2024-12-11 09:09:50|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|0
1733908200000|2024-12-11 09:10:00|4253.8|4247.8|4254.3|4248.3|4254.6|4248.6|4253.6|4247.6|2
1733908210000|2024-12-11 09:10:10|4254.6|4248.6|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|0
1733908220000|2024-12-11 09:10:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1733908230000|2024-12-11 09:10:30|4254.6|4248.6|4254.3|4248.3|4254.6|4248.6|4254.3|4248.3|1
1733908240000|2024-12-11 09:10:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|1
1733908260000|2024-12-11 09:11:00|4254.3|4248.3|4253.1|4247.1|4254.3|4248.3|4252.8|4246.8|2
1733908270000|2024-12-11 09:11:10|4253.9|4247.9|4252.8|4246.8|4254.6|4248.6|4252.8|4246.8|6
1733908280000|2024-12-11 09:11:20|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4252.8|4246.8|0
1733908290000|2024-12-11 09:11:30|4252.8|4246.8|4253.8|4247.8|4253.8|4247.8|4252.8|4246.8|1
1733908300000|2024-12-11 09:11:40|4254.1|4248.1|4254.8|4248.8|4254.8|4248.8|4254.1|4248.1|1
1733908320000|2024-12-11 09:12:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1733908330000|2024-12-11 09:12:10|4254.8|4248.8|4255.8|4249.8|4255.8|4249.8|4254.8|4248.8|2
1733908340000|2024-12-11 09:12:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|2
1733908350000|2024-12-11 09:12:30|4256.1|4250.1|4256.1|4250.1|4256.3|4250.3|4256.1|4250.1|4
1733908360000|2024-12-11 09:12:40|4255.8|4249.8|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|0
1733908370000|2024-12-11 09:12:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1733908380000|2024-12-11 09:13:00|4255.8|4249.8|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|1
1733908420000|2024-12-11 09:13:40|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.6|4248.6|1
1733908430000|2024-12-11 09:13:50|4254.6|4248.6|4255.3|4249.3|4255.3|4249.3|4254.6|4248.6|3
1733908440000|2024-12-11 09:14:00|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1733908450000|2024-12-11 09:14:10|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|1
1733908470000|2024-12-11 09:14:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1733908480000|2024-12-11 09:14:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|2
1733908490000|2024-12-11 09:14:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1733908500000|2024-12-11 09:15:00|4254.6|4248.6|4256.1|4250.1|4256.1|4250.1|4254.6|4248.6|0
1733908510000|2024-12-11 09:15:10|4255.3|4249.3|4255.6|4249.6|4255.8|4249.8|4255.3|4249.3|1
1733908520000|2024-12-11 09:15:20|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|1
1733908530000|2024-12-11 09:15:30|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1733908540000|2024-12-11 09:15:40|4256.1|4250.1|4255.3|4249.3|4256.1|4250.1|4255.1|4249.1|1
1733908550000|2024-12-11 09:15:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1733908560000|2024-12-11 09:16:00|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|9
1733908580000|2024-12-11 09:16:20|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1733908600000|2024-12-11 09:16:40|4255.1|4249.1|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|2
1733908610000|2024-12-11 09:16:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.6|4248.6|11
1733908620000|2024-12-11 09:17:00|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1733908630000|2024-12-11 09:17:10|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|2
1733908640000|2024-12-11 09:17:20|4255.1|4249.1|4255.3|4249.3|4255.6|4249.6|4254.8|4248.8|0
1733908650000|2024-12-11 09:17:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|1
1733908660000|2024-12-11 09:17:40|4255.3|4249.3|4254.3|4248.3|4255.3|4249.3|4254.1|4248.1|1
1733908670000|2024-12-11 09:17:50|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1733908680000|2024-12-11 09:18:00|4254.6|4248.6|4255.3|4249.3|4255.3|4249.3|4254.6|4248.6|0
1733908690000|2024-12-11 09:18:10|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|3
1733908730000|2024-12-11 09:18:50|||||||||1
1733908740000|2024-12-11 09:19:00|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|0
1733908750000|2024-12-11 09:19:10|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|5
1733908760000|2024-12-11 09:19:20|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|0
1733908770000|2024-12-11 09:19:30|4255.6|4249.6|4256.3|4250.3|4256.6|4250.6|4255.6|4249.6|13
1733908780000|2024-12-11 09:19:40|4255.8|4249.8|4255.1|4249.1|4256.6|4250.6|4254.6|4248.6|1
1733908790000|2024-12-11 09:19:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1733908800000|2024-12-11 09:20:00|4255.1|4249.1|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|0
1733908810000|2024-12-11 09:20:10|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|0
1733908820000|2024-12-11 09:20:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1733908830000|2024-12-11 09:20:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1733908840000|2024-12-11 09:20:40|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|0
1733908850000|2024-12-11 09:20:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1733908860000|2024-12-11 09:21:00|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1733908870000|2024-12-11 09:21:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|1
1733908880000|2024-12-11 09:21:20|4253.8|4247.8|4254.6|4248.6|4254.6|4248.6|4253.8|4247.8|1
1733908890000|2024-12-11 09:21:30|4254.3|4248.3|4253.8|4247.8|4254.8|4248.8|4253.8|4247.8|1
1733908900000|2024-12-11 09:21:40|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1733908910000|2024-12-11 09:21:50|||||||||1
1733908920000|2024-12-11 09:22:00|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1733908930000|2024-12-11 09:22:10|4254.6|4248.6|4254.8|4248.8|4255.1|4249.1|4254.6|4248.6|0
1733908940000|2024-12-11 09:22:20|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4253.8|4247.8|7
1733908950000|2024-12-11 09:22:30|4251.6|4245.6|4245.8|4239.8|4251.6|4245.6|4245.8|4239.8|110
1733908960000|2024-12-11 09:22:40|4246.1|4240.1|4245.3|4239.3|4246.6|4240.6|4245.1|4239.1|4
1733908970000|2024-12-11 09:22:50|4245.1|4239.1|4246.3|4240.3|4246.8|4240.8|4245.1|4239.1|12
1733908980000|2024-12-11 09:23:00|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|0
1733908990000|2024-12-11 09:23:10|4245.3|4239.3|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|0
1733909000000|2024-12-11 09:23:20|4245.3|4239.3|4245.6|4239.6|4245.6|4239.6|4243.8|4237.8|14
1733909030000|2024-12-11 09:23:50|4246.8|4240.8|4245.6|4239.6|4246.8|4240.8|4245.6|4239.6|1
1733909040000|2024-12-11 09:24:00|4245.8|4239.8|4246.3|4240.3|4246.6|4240.6|4245.6|4239.6|2
1733909050000|2024-12-11 09:24:10|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|2
1733909060000|2024-12-11 09:24:20|4244.6|4238.6|4243.6|4237.6|4244.6|4238.6|4243.3|4237.3|6
1733909070000|2024-12-11 09:24:30|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4243.6|4237.6|3
1733909080000|2024-12-11 09:24:40|4243.6|4237.6|4242.8|4236.8|4243.6|4237.6|4242.8|4236.8|0
1733909090000|2024-12-11 09:24:50|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|3
1733909100000|2024-12-11 09:25:00|4242.8|4236.8|4242.6|4236.6|4242.8|4236.8|4242.3|4236.3|0
1733909120000|2024-12-11 09:25:20|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1733909130000|2024-12-11 09:25:30|4242.8|4236.8|4243.6|4237.6|4243.8|4237.8|4242.6|4236.6|8
1733909140000|2024-12-11 09:25:40|4243.3|4237.3|4243.6|4237.6|4243.6|4237.6|4243.3|4237.3|0
1733909150000|2024-12-11 09:25:50|4243.8|4237.8|4245.6|4239.6|4245.6|4239.6|4243.8|4237.8|14
1733909160000|2024-12-11 09:26:00|4244.8|4238.8|4244.6|4238.6|4244.8|4238.8|4244.1|4238.1|3
1733909170000|2024-12-11 09:26:10|||||||||2
1733909180000|2024-12-11 09:26:20|4244.8|4238.8|4245.8|4239.8|4246.1|4240.1|4244.8|4238.8|2
1733909190000|2024-12-11 09:26:30|4246.1|4240.1|4246.3|4240.3|4246.3|4240.3|4246.1|4240.1|0
1733909200000|2024-12-11 09:26:40|4246.6|4240.6|4246.3|4240.3|4246.6|4240.6|4246.3|4240.3|0
1733909210000|2024-12-11 09:26:50|4245.8|4239.8|4246.6|4240.6|4246.6|4240.6|4245.8|4239.8|0
1733909240000|2024-12-11 09:27:20|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|0
1733909250000|2024-12-11 09:27:30|4246.1|4240.1|4245.8|4239.8|4246.1|4240.1|4245.8|4239.8|0
1733909260000|2024-12-11 09:27:40|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|1
1733909270000|2024-12-11 09:27:50|||||||||2
1733909310000|2024-12-11 09:28:30|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|2
1733909330000|2024-12-11 09:28:50|4247.4|4241.4|4246.8|4240.8|4247.4|4241.4|4246.8|4240.8|1
1733909340000|2024-12-11 09:29:00|4246.3|4240.3|4246.6|4240.6|4246.6|4240.6|4246.3|4240.3|0
1733909350000|2024-12-11 09:29:10|4246.3|4240.3|4246.3|4240.3|4246.6|4240.6|4246.3|4240.3|0
1733909360000|2024-12-11 09:29:20|4246.6|4240.6|4246.3|4240.3|4246.6|4240.6|4246.3|4240.3|0
1733909370000|2024-12-11 09:29:30|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|1
1733909380000|2024-12-11 09:29:40|4246.3|4240.3|4246.1|4240.1|4246.3|4240.3|4246.1|4240.1|0
1733909390000|2024-12-11 09:29:50|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|2
1733909400000|2024-12-11 09:30:00|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4245.8|4239.8|2
1733909410000|2024-12-11 09:30:10|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1733909420000|2024-12-11 09:30:20|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|3
1733909430000|2024-12-11 09:30:30|4247.3|4241.3|4247.6|4241.6|4247.6|4241.6|4247.3|4241.3|1
1733909440000|2024-12-11 09:30:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1733909450000|2024-12-11 09:30:50|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|1
1733909460000|2024-12-11 09:31:00|4249.1|4243.1|4246.6|4240.6|4249.3|4243.3|4246.3|4240.3|4
1733909470000|2024-12-11 09:31:10|4246.1|4240.1|4246.1|4240.1|4246.3|4240.3|4245.8|4239.8|0
1733909480000|2024-12-11 09:31:20|4246.3|4240.3|4246.6|4240.6|4246.6|4240.6|4246.3|4240.3|0
1733909490000|2024-12-11 09:31:30|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1733909520000|2024-12-11 09:32:00|4246.9|4240.9|4246.9|4240.9|4248.1|4242.1|4246.9|4240.9|6
1733909530000|2024-12-11 09:32:10|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|1
1733909550000|2024-12-11 09:32:30|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|0
1733909560000|2024-12-11 09:32:40|4248.1|4242.1|4247.9|4241.9|4248.1|4242.1|4247.9|4241.9|0
1733909580000|2024-12-11 09:33:00|4248.1|4242.1|4247.9|4241.9|4248.1|4242.1|4247.9|4241.9|0
1733909590000|2024-12-11 09:33:10|4248.1|4242.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|0
1733909600000|2024-12-11 09:33:20|4248.9|4242.9|4248.9|4242.9|4249.1|4243.1|4248.9|4242.9|1
1733909610000|2024-12-11 09:33:30|4249.1|4243.1|4249.1|4243.1|4249.6|4243.6|4249.1|4243.1|5
1733909630000|2024-12-11 09:33:50|4249.6|4243.6|4249.9|4243.9|4249.9|4243.9|4249.6|4243.6|2
1733909640000|2024-12-11 09:34:00|||||||||3
1733909650000|2024-12-11 09:34:10|4250.1|4244.1|4249.9|4243.9|4250.1|4244.1|4249.9|4243.9|4
1733909680000|2024-12-11 09:34:40|4250.1|4244.1|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|6
1733909690000|2024-12-11 09:34:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1733909700000|2024-12-11 09:35:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|2
1733909710000|2024-12-11 09:35:10|4250.9|4244.9|4251.1|4245.1|4251.1|4245.1|4250.9|4244.9|0
1733909790000|2024-12-11 09:36:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|2
1733909830000|2024-12-11 09:37:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|2
1733909840000|2024-12-11 09:37:20|4251.1|4245.1|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|1
1733909850000|2024-12-11 09:37:30|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|0
1733909870000|2024-12-11 09:37:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733909890000|2024-12-11 09:38:10|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1733909910000|2024-12-11 09:38:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733909930000|2024-12-11 09:38:50|4250.1|4244.1|4249.9|4243.9|4250.1|4244.1|4249.9|4243.9|0
1733909940000|2024-12-11 09:39:00|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.4|4243.4|11
1733909950000|2024-12-11 09:39:10|4249.3|4243.3|4248.9|4242.9|4249.3|4243.3|4247.6|4241.6|0
1733909960000|2024-12-11 09:39:20|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|0
1733909970000|2024-12-11 09:39:30|4248.9|4242.9|4248.6|4242.6|4248.9|4242.9|4248.6|4242.6|0
1733909990000|2024-12-11 09:39:50|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|0
1733910000000|2024-12-11 09:40:00|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|0
1733910010000|2024-12-11 09:40:10|4250.6|4244.6|4250.4|4244.4|4250.6|4244.6|4250.4|4244.4|0
1733910020000|2024-12-11 09:40:20|4250.6|4244.6|4249.9|4243.9|4250.6|4244.6|4249.9|4243.9|0
1733910050000|2024-12-11 09:40:50|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.6|4242.6|1
1733910060000|2024-12-11 09:41:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733910090000|2024-12-11 09:41:30|4249.1|4243.1|4248.9|4242.9|4249.1|4243.1|4248.9|4242.9|0
1733910110000|2024-12-11 09:41:50|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1733910120000|2024-12-11 09:42:00|4248.9|4242.9|4249.6|4243.6|4249.6|4243.6|4248.9|4242.9|3
1733910130000|2024-12-11 09:42:10|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733910140000|2024-12-11 09:42:20|4250.1|4244.1|4250.1|4244.1|4250.4|4244.4|4249.9|4243.9|0
1733910150000|2024-12-11 09:42:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733910200000|2024-12-11 09:43:20|4248.6|4242.6|4248.4|4242.4|4248.6|4242.6|4248.4|4242.4|1
1733910210000|2024-12-11 09:43:30|4248.6|4242.6|4248.4|4242.4|4248.6|4242.6|4248.4|4242.4|0
1733910220000|2024-12-11 09:43:40|4248.6|4242.6|4248.6|4242.6|4248.9|4242.9|4248.4|4242.4|0
1733910230000|2024-12-11 09:43:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733910250000|2024-12-11 09:44:10|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1733910260000|2024-12-11 09:44:20|4249.9|4243.9|4250.4|4244.4|4250.6|4244.6|4249.9|4243.9|3
1733910270000|2024-12-11 09:44:30|4250.6|4244.6|4248.6|4242.6|4250.9|4244.9|4248.6|4242.6|1
1733910280000|2024-12-11 09:44:40|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|0
1733910290000|2024-12-11 09:44:50|4249.1|4243.1|4248.9|4242.9|4249.1|4243.1|4248.9|4242.9|0
1733910300000|2024-12-11 09:45:00|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1733910330000|2024-12-11 09:45:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733910340000|2024-12-11 09:45:40|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.6|4242.6|0
1733910350000|2024-12-11 09:45:50|4248.3|4242.3|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|1
1733910360000|2024-12-11 09:46:00|4247.1|4241.1|4246.4|4240.4|4247.1|4241.1|4246.1|4240.1|13
1733910370000|2024-12-11 09:46:10|4246.1|4240.1|4244.6|4238.6|4246.1|4240.1|4244.6|4238.6|0
1733910380000|2024-12-11 09:46:20|4244.9|4238.9|4244.6|4238.6|4244.9|4238.9|4244.6|4238.6|1
1733910390000|2024-12-11 09:46:30|4245.6|4239.6|4246.4|4240.4|4246.6|4240.6|4245.6|4239.6|1
1733910400000|2024-12-11 09:46:40|4246.6|4240.6|4245.9|4239.9|4246.6|4240.6|4245.9|4239.9|0
1733910410000|2024-12-11 09:46:50|4246.1|4240.1|4245.9|4239.9|4246.1|4240.1|4245.9|4239.9|0
1733910420000|2024-12-11 09:47:00|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1733910430000|2024-12-11 09:47:10|4245.9|4239.9|4246.4|4240.4|4246.6|4240.6|4244.6|4238.6|1
1733910440000|2024-12-11 09:47:20|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1733910450000|2024-12-11 09:47:30|4245.6|4239.6|4246.1|4240.1|4246.4|4240.4|4245.6|4239.6|1
1733910460000|2024-12-11 09:47:40|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.9|4239.9|1
1733910480000|2024-12-11 09:48:00|4247.1|4241.1|4246.6|4240.6|4247.4|4241.4|4246.6|4240.6|3
1733910490000|2024-12-11 09:48:10|4246.9|4240.9|4247.1|4241.1|4247.1|4241.1|4246.9|4240.9|0
1733910500000|2024-12-11 09:48:20|4247.4|4241.4|4247.6|4241.6|4247.6|4241.6|4247.4|4241.4|0
1733910510000|2024-12-11 09:48:30|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1733910520000|2024-12-11 09:48:40|4247.6|4241.6|4247.4|4241.4|4247.6|4241.6|4247.4|4241.4|1
1733910530000|2024-12-11 09:48:50|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1733910540000|2024-12-11 09:49:00|4247.3|4241.3|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1733910560000|2024-12-11 09:49:20|4246.6|4240.6|4246.4|4240.4|4246.6|4240.6|4246.4|4240.4|20
1733910570000|2024-12-11 09:49:30|4246.6|4240.6|4244.9|4238.9|4246.6|4240.6|4244.9|4238.9|1
1733910580000|2024-12-11 09:49:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1733910590000|2024-12-11 09:49:50|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|1
1733910610000|2024-12-11 09:50:10|4244.8|4238.8|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|0
1733910620000|2024-12-11 09:50:20|4244.4|4238.4|4246.4|4240.4|4246.4|4240.4|4244.4|4238.4|3
1733910630000|2024-12-11 09:50:30|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1733910640000|2024-12-11 09:50:40|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|2
1733910650000|2024-12-11 09:50:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1733910670000|2024-12-11 09:51:10|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|1
1733910690000|2024-12-11 09:51:30|4244.8|4238.8|4246.6|4240.6|4246.6|4240.6|4244.8|4238.8|5
1733910700000|2024-12-11 09:51:40|4246.4|4240.4|4246.4|4240.4|4246.6|4240.6|4246.4|4240.4|0
1733910710000|2024-12-11 09:51:50|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|98
1733910720000|2024-12-11 09:52:00|4249.4|4243.4|4249.1|4243.1|4249.4|4243.4|4249.1|4243.1|0
1733910730000|2024-12-11 09:52:10|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|94
1733910740000|2024-12-11 09:52:20|||||||||5
1733910750000|2024-12-11 09:52:30|4249.1|4243.1|4250.9|4244.9|4250.9|4244.9|4249.1|4243.1|8
1733910760000|2024-12-11 09:52:40|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733910770000|2024-12-11 09:52:50|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1733910780000|2024-12-11 09:53:00|4249.1|4243.1|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|1
1733910790000|2024-12-11 09:53:10|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|2
1733910810000|2024-12-11 09:53:30|4249.9|4243.9|4249.6|4243.6|4249.9|4243.9|4249.4|4243.4|0
1733910820000|2024-12-11 09:53:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1733910830000|2024-12-11 09:53:50|4249.6|4243.6|4249.6|4243.6|4249.9|4243.9|4249.6|4243.6|0
1733910840000|2024-12-11 09:54:00|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.1|4243.1|0
1733910860000|2024-12-11 09:54:20|4249.9|4243.9|4251.1|4245.1|4251.4|4245.4|4249.9|4243.9|4
1733910880000|2024-12-11 09:54:40|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1733910890000|2024-12-11 09:54:50|4251.1|4245.1|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|4
1733910900000|2024-12-11 09:55:00|4251.1|4245.1|4249.9|4243.9|4251.1|4245.1|4249.9|4243.9|9
1733910910000|2024-12-11 09:55:10|4249.6|4243.6|4247.9|4241.9|4249.6|4243.6|4247.9|4241.9|1
1733910920000|2024-12-11 09:55:20|4248.1|4242.1|4248.4|4242.4|4248.4|4242.4|4248.1|4242.1|1
1733910930000|2024-12-11 09:55:30|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|0
1733910940000|2024-12-11 09:55:40|4249.9|4243.9|4248.9|4242.9|4249.9|4243.9|4248.6|4242.6|6
1733910950000|2024-12-11 09:55:50|4248.6|4242.6|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|0
1733910960000|2024-12-11 09:56:00|4248.6|4242.6|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|0
1733910970000|2024-12-11 09:56:10|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1733910980000|2024-12-11 09:56:20|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733910990000|2024-12-11 09:56:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|1
1733911000000|2024-12-11 09:56:40|4248.1|4242.1|4247.9|4241.9|4248.1|4242.1|4247.9|4241.9|0
1733911010000|2024-12-11 09:56:50|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1733911020000|2024-12-11 09:57:00|4248.1|4242.1|4247.6|4241.6|4248.4|4242.4|4247.6|4241.6|0
1733911030000|2024-12-11 09:57:10|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|0
1733911040000|2024-12-11 09:57:20|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|1
1733911050000|2024-12-11 09:57:30|||||||||2
1733911070000|2024-12-11 09:57:50|||||||||1
1733911100000|2024-12-11 09:58:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1733911110000|2024-12-11 09:58:30|4247.1|4241.1|4245.9|4239.9|4247.1|4241.1|4245.9|4239.9|5
1733911120000|2024-12-11 09:58:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|2
1733911130000|2024-12-11 09:58:50|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.6|4239.6|0
1733911140000|2024-12-11 09:59:00|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|3
1733911150000|2024-12-11 09:59:10|4247.6|4241.6|4247.9|4241.9|4247.9|4241.9|4247.6|4241.6|1
1733911160000|2024-12-11 09:59:20|4247.6|4241.6|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1733911170000|2024-12-11 09:59:30|4247.6|4241.6|4247.6|4241.6|4247.9|4241.9|4247.6|4241.6|0
1733911180000|2024-12-11 09:59:40|4247.4|4241.4|4247.4|4241.4|4247.6|4241.6|4247.1|4241.1|0
1733911190000|2024-12-11 09:59:50|4247.6|4241.6|4247.9|4241.9|4248.1|4242.1|4247.6|4241.6|0
1733911200000|2024-12-11 10:00:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|2
1733911210000|2024-12-11 10:00:10|4249.1|4243.1|4246.6|4240.6|4249.1|4243.1|4246.6|4240.6|8
1733911220000|2024-12-11 10:00:20|4248.1|4242.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|5
1733911230000|2024-12-11 10:00:30|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1733911240000|2024-12-11 10:00:40|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|1
1733911280000|2024-12-11 10:01:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733911290000|2024-12-11 10:01:30|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|2
1733911300000|2024-12-11 10:01:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733911310000|2024-12-11 10:01:50|4250.6|4244.6|4249.9|4243.9|4250.6|4244.6|4249.9|4243.9|2
1733911320000|2024-12-11 10:02:00|4250.6|4244.6|4252.9|4246.9|4252.9|4246.9|4250.6|4244.6|8
1733911330000|2024-12-11 10:02:10|4253.1|4247.1|4253.9|4247.9|4253.9|4247.9|4253.1|4247.1|4
1733911340000|2024-12-11 10:02:20|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|4
1733911350000|2024-12-11 10:02:30|4255.9|4249.9|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|5
1733911360000|2024-12-11 10:02:40|4257.1|4251.1|4257.6|4251.6|4258.6|4252.6|4257.1|4251.1|7
1733911370000|2024-12-11 10:02:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1733911380000|2024-12-11 10:03:00|4258.6|4252.6|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1733911400000|2024-12-11 10:03:20|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|1
1733911410000|2024-12-11 10:03:30|4258.6|4252.6|4258.9|4252.9|4259.4|4253.4|4258.1|4252.1|7
1733911430000|2024-12-11 10:03:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1733911440000|2024-12-11 10:04:00|4258.9|4252.9|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|1
1733911450000|2024-12-11 10:04:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1733911460000|2024-12-11 10:04:20|4257.4|4251.4|4257.1|4251.1|4257.6|4251.6|4256.9|4250.9|7
1733911470000|2024-12-11 10:04:30|4257.4|4251.4|4258.9|4252.9|4259.1|4253.1|4257.1|4251.1|7
1733911480000|2024-12-11 10:04:40|||||||||3
1733911500000|2024-12-11 10:05:00|||||||||4
1733911510000|2024-12-11 10:05:10|||||||||1
1733911520000|2024-12-11 10:05:20|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|8
1733911530000|2024-12-11 10:05:30|||||||||2
1733911560000|2024-12-11 10:06:00|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|1
1733911590000|2024-12-11 10:06:30|||||||||1
1733911620000|2024-12-11 10:07:00|4260.9|4254.9|4260.6|4254.6|4260.9|4254.9|4260.6|4254.6|1
1733911650000|2024-12-11 10:07:30|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|0
1733911660000|2024-12-11 10:07:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1733911690000|2024-12-11 10:08:10|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1733911700000|2024-12-11 10:08:20|4260.3|4254.3|4259.9|4253.9|4260.3|4254.3|4259.9|4253.9|0
1733911710000|2024-12-11 10:08:30|||||||||2
1733911720000|2024-12-11 10:08:40|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|5
1733911730000|2024-12-11 10:08:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|2
1733911740000|2024-12-11 10:09:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733911750000|2024-12-11 10:09:10|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733911760000|2024-12-11 10:09:20|4259.6|4253.6|4259.9|4253.9|4259.9|4253.9|4259.6|4253.6|4
1733911770000|2024-12-11 10:09:30|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4
1733911800000|2024-12-11 10:10:00|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|1
1733911810000|2024-12-11 10:10:10|4260.1|4254.1|4260.1|4254.1|4260.4|4254.4|4260.1|4254.1|0
1733911820000|2024-12-11 10:10:20|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259.4|4253.4|1
1733911830000|2024-12-11 10:10:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1733911850000|2024-12-11 10:10:50|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|1
1733911860000|2024-12-11 10:11:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|2
1733911870000|2024-12-11 10:11:10|4259.6|4253.6|4259.9|4253.9|4259.9|4253.9|4259.6|4253.6|1
1733911880000|2024-12-11 10:11:20|4261.1|4255.1|4260.9|4254.9|4261.1|4255.1|4260.9|4254.9|6
1733911900000|2024-12-11 10:11:40|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|1
1733911920000|2024-12-11 10:12:00|4259.6|4253.6|4259.4|4253.4|4260.4|4254.4|4259.4|4253.4|11
1733911940000|2024-12-11 10:12:20|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733911950000|2024-12-11 10:12:30|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|1
1733911960000|2024-12-11 10:12:40|||||||||1
1733911970000|2024-12-11 10:12:50|4260.4|4254.4|4261.4|4255.4|4261.6|4255.6|4259.4|4253.4|5
1733911980000|2024-12-11 10:13:00|4261.6|4255.6|4260.4|4254.4|4261.6|4255.6|4260.4|4254.4|2
1733911990000|2024-12-11 10:13:10|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1733912050000|2024-12-11 10:14:10|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|1
1733912060000|2024-12-11 10:14:20|4262.1|4256.1|4262.4|4256.4|4262.6|4256.6|4262.1|4256.1|8
1733912070000|2024-12-11 10:14:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|6
1733912090000|2024-12-11 10:14:50|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|11
1733912100000|2024-12-11 10:15:00|4262.1|4256.1|4261.1|4255.1|4262.4|4256.4|4261.1|4255.1|4
1733912110000|2024-12-11 10:15:10|||||||||1
1733912130000|2024-12-11 10:15:30|4260.6|4254.6|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|1
1733912140000|2024-12-11 10:15:40|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|24
1733912150000|2024-12-11 10:15:50|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|0
1733912160000|2024-12-11 10:16:00|4259.4|4253.4|4258.4|4252.4|4259.9|4253.9|4258.4|4252.4|2
1733912180000|2024-12-11 10:16:20|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|0
1733912230000|2024-12-11 10:17:10|4257.1|4251.1|4255.9|4249.9|4257.1|4251.1|4255.9|4249.9|3
1733912240000|2024-12-11 10:17:20|4255.6|4249.6|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|1
1733912260000|2024-12-11 10:17:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733912280000|2024-12-11 10:18:00|4254.6|4248.6|4254.9|4248.9|4255.4|4249.4|4254.6|4248.6|1
1733912300000|2024-12-11 10:18:20|4255.1|4249.1|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|1
1733912310000|2024-12-11 10:18:30|4255.6|4249.6|4254.9|4248.9|4255.6|4249.6|4254.9|4248.9|0
1733912320000|2024-12-11 10:18:40|4255.1|4249.1|4255.9|4249.9|4255.9|4249.9|4255.1|4249.1|0
1733912330000|2024-12-11 10:18:50|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|2
1733912370000|2024-12-11 10:19:30|4257.1|4251.1|4256.9|4250.9|4257.1|4251.1|4256.9|4250.9|0
1733912420000|2024-12-11 10:20:20|4257.1|4251.1|4258.4|4252.4|4258.6|4252.6|4257.1|4251.1|4
1733912440000|2024-12-11 10:20:40|4258.9|4252.9|4257.9|4251.9|4258.9|4252.9|4257.6|4251.6|4
1733912500000|2024-12-11 10:21:40|||||||||9
1733912510000|2024-12-11 10:21:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|2
1733912520000|2024-12-11 10:22:00|4259.1|4253.1|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|4
1733912550000|2024-12-11 10:22:30|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|1
1733912570000|2024-12-11 10:22:50|4259.6|4253.6|4259.9|4253.9|4260.1|4254.1|4259.4|4253.4|3
1733912580000|2024-12-11 10:23:00|||||||||1
1733912590000|2024-12-11 10:23:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1733912600000|2024-12-11 10:23:20|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1733912610000|2024-12-11 10:23:30|4260.6|4254.6|4260.4|4254.4|4260.6|4254.6|4260.4|4254.4|1
1733912620000|2024-12-11 10:23:40|4260.1|4254.1|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1733912630000|2024-12-11 10:23:50|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733912650000|2024-12-11 10:24:10|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1733912660000|2024-12-11 10:24:20|4260.1|4254.1|4260.4|4254.4|4260.6|4254.6|4259.9|4253.9|1
1733912670000|2024-12-11 10:24:30|4260.6|4254.6|4260.4|4254.4|4260.6|4254.6|4260.1|4254.1|1
1733912680000|2024-12-11 10:24:40|4260.6|4254.6|4259.9|4253.9|4260.9|4254.9|4259.9|4253.9|1
1733912690000|2024-12-11 10:24:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1733912710000|2024-12-11 10:25:10|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|10
1733912720000|2024-12-11 10:25:20|4261.9|4255.9|4262.9|4256.9|4262.9|4256.9|4261.9|4255.9|2
1733912740000|2024-12-11 10:25:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1733912770000|2024-12-11 10:26:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733912780000|2024-12-11 10:26:20|4262.1|4256.1|4261.6|4255.6|4262.6|4256.6|4261.6|4255.6|0
1733912790000|2024-12-11 10:26:30|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1733912800000|2024-12-11 10:26:40|||||||||1
1733912820000|2024-12-11 10:27:00|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|3
1733912830000|2024-12-11 10:27:10|4263.4|4257.4|4263.1|4257.1|4263.4|4257.4|4263.1|4257.1|3
1733912850000|2024-12-11 10:27:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733912880000|2024-12-11 10:28:00|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|1
1733912910000|2024-12-11 10:28:30|||||||||2
1733912920000|2024-12-11 10:28:40|||||||||1
1733912940000|2024-12-11 10:29:00|4262.1|4256.1|4262.4|4256.4|4262.4|4256.4|4262.1|4256.1|3
1733912950000|2024-12-11 10:29:10|4262.1|4256.1|4262.4|4256.4|4262.4|4256.4|4262.1|4256.1|0
1733912960000|2024-12-11 10:29:20|4262.1|4256.1|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|1
1733912970000|2024-12-11 10:29:30|||||||||1
1733912990000|2024-12-11 10:29:50|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|25
1733913000000|2024-12-11 10:30:00|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.6|4255.6|11
1733913010000|2024-12-11 10:30:10|||||||||5
1733913020000|2024-12-11 10:30:20|||||||||5
1733913030000|2024-12-11 10:30:30|4262.1|4256.1|4262.9|4256.9|4262.9|4256.9|4262.1|4256.1|2
1733913040000|2024-12-11 10:30:40|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.6|4256.6|1
1733913060000|2024-12-11 10:31:00|4262.1|4256.1|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|1
1733913070000|2024-12-11 10:31:10|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.1|4256.1|1
1733913080000|2024-12-11 10:31:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913090000|2024-12-11 10:31:30|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.4|4256.4|1
1733913110000|2024-12-11 10:31:50|4262.4|4256.4|4262.6|4256.6|4262.9|4256.9|4262.1|4256.1|1
1733913120000|2024-12-11 10:32:00|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.6|4256.6|0
1733913130000|2024-12-11 10:32:10|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913140000|2024-12-11 10:32:20|4262.6|4256.6|4262.4|4256.4|4262.6|4256.6|4262.1|4256.1|0
1733913150000|2024-12-11 10:32:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913160000|2024-12-11 10:32:40|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913170000|2024-12-11 10:32:50|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913180000|2024-12-11 10:33:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913190000|2024-12-11 10:33:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733913200000|2024-12-11 10:33:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913210000|2024-12-11 10:33:30|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1733913220000|2024-12-11 10:33:40|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|2
1733913230000|2024-12-11 10:33:50|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.6|4256.6|0
1733913240000|2024-12-11 10:34:00|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1733913250000|2024-12-11 10:34:10|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.6|4256.6|1
1733913270000|2024-12-11 10:34:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733913290000|2024-12-11 10:34:50|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913300000|2024-12-11 10:35:00|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1733913320000|2024-12-11 10:35:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913340000|2024-12-11 10:35:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|2
1733913350000|2024-12-11 10:35:50|4262.4|4256.4|4261.9|4255.9|4262.6|4256.6|4261.9|4255.9|0
1733913370000|2024-12-11 10:36:10|4261.6|4255.6|4262.4|4256.4|4262.9|4256.9|4261.6|4255.6|7
1733913380000|2024-12-11 10:36:20|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1733913390000|2024-12-11 10:36:30|4261.9|4255.9|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|0
1733913400000|2024-12-11 10:36:40|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|2
1733913410000|2024-12-11 10:36:50|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|0
1733913420000|2024-12-11 10:37:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913440000|2024-12-11 10:37:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913450000|2024-12-11 10:37:30|4262.6|4256.6|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|1
1733913470000|2024-12-11 10:37:50|4262.1|4256.1|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|0
1733913480000|2024-12-11 10:38:00|||||||||3
1733913500000|2024-12-11 10:38:20|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1733913540000|2024-12-11 10:39:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1733913590000|2024-12-11 10:39:50|4262.1|4256.1|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|0
1733913620000|2024-12-11 10:40:20|4261.6|4255.6|4259.4|4253.4|4261.6|4255.6|4259.4|4253.4|13
1733913630000|2024-12-11 10:40:30|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|1
1733913640000|2024-12-11 10:40:40|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4257.6|4251.6|2
1733913650000|2024-12-11 10:40:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|2
1733913660000|2024-12-11 10:41:00|4258.4|4252.4|4257.6|4251.6|4258.4|4252.4|4257.6|4251.6|3
1733913670000|2024-12-11 10:41:10|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1733913680000|2024-12-11 10:41:20|4258.4|4252.4|4258.6|4252.6|4258.9|4252.9|4257.6|4251.6|10
1733913700000|2024-12-11 10:41:40|4258.1|4252.1|4258.4|4252.4|4258.6|4252.6|4258.1|4252.1|0
1733913710000|2024-12-11 10:41:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1733913750000|2024-12-11 10:42:30|4257.9|4251.9|4257.6|4251.6|4257.9|4251.9|4257.6|4251.6|0
1733913770000|2024-12-11 10:42:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1733913780000|2024-12-11 10:43:00|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|0
1733913790000|2024-12-11 10:43:10|4258.1|4252.1|4258.4|4252.4|4258.6|4252.6|4258.1|4252.1|3
1733913800000|2024-12-11 10:43:20|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|0
1733913810000|2024-12-11 10:43:30|4258.9|4252.9|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1733913820000|2024-12-11 10:43:40|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1733913850000|2024-12-11 10:44:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1733913870000|2024-12-11 10:44:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1733913880000|2024-12-11 10:44:40|4258.9|4252.9|4259.1|4253.1|4259.1|4253.1|4258.4|4252.4|0
1733913890000|2024-12-11 10:44:50|4258.1|4252.1|4255.6|4249.6|4258.1|4252.1|4255.6|4249.6|3
1733913920000|2024-12-11 10:45:20|4254.6|4248.6|4255.4|4249.4|4255.6|4249.6|4254.6|4248.6|0
1733913930000|2024-12-11 10:45:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1733913950000|2024-12-11 10:45:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1733913960000|2024-12-11 10:46:00|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|0
1733913980000|2024-12-11 10:46:20|4256.1|4250.1|4255.9|4249.9|4256.6|4250.6|4255.9|4249.9|1
1733913990000|2024-12-11 10:46:30|4256.1|4250.1|4255.9|4249.9|4256.1|4250.1|4255.9|4249.9|0
1733914020000|2024-12-11 10:47:00|4256.1|4250.1|4255.9|4249.9|4256.1|4250.1|4255.9|4249.9|1
1733914030000|2024-12-11 10:47:10|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|3
1733914070000|2024-12-11 10:47:50|4255.9|4249.9|4256.6|4250.6|4256.6|4250.6|4255.9|4249.9|0
1733914120000|2024-12-11 10:48:40|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|0
1733914140000|2024-12-11 10:49:00|4257.4|4251.4|4258.1|4252.1|4258.1|4252.1|4257.4|4251.4|1
1733914150000|2024-12-11 10:49:10|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1733914170000|2024-12-11 10:49:30|4258.4|4252.4|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|0
1733914210000|2024-12-11 10:50:10|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1733914240000|2024-12-11 10:50:40|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1733914250000|2024-12-11 10:50:50|4259.1|4253.1|4256.6|4250.6|4259.1|4253.1|4256.4|4250.4|1
1733914260000|2024-12-11 10:51:00|4256.1|4250.1|4256.1|4250.1|4256.4|4250.4|4255.4|4249.4|1
1733914270000|2024-12-11 10:51:10|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.9|4249.9|0
1733914280000|2024-12-11 10:51:20|4255.9|4249.9|4256.6|4250.6|4256.6|4250.6|4255.9|4249.9|4
1733914290000|2024-12-11 10:51:30|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|2
1733914300000|2024-12-11 10:51:40|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|0
1733914310000|2024-12-11 10:51:50|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1733914320000|2024-12-11 10:52:00|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1733914330000|2024-12-11 10:52:10|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1733914350000|2024-12-11 10:52:30|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|1
1733914370000|2024-12-11 10:52:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1733914380000|2024-12-11 10:53:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1733914390000|2024-12-11 10:53:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1733914490000|2024-12-11 10:54:50|4259.4|4253.4|4259.1|4253.1|4259.4|4253.4|4259.1|4253.1|2
1733914570000|2024-12-11 10:56:10|||||||||1
1733914600000|2024-12-11 10:56:40|4259.6|4253.6|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|5
1733914620000|2024-12-11 10:57:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733914640000|2024-12-11 10:57:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|0
1733914650000|2024-12-11 10:57:30|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733914710000|2024-12-11 10:58:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733914720000|2024-12-11 10:58:40|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733914760000|2024-12-11 10:59:20|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733914770000|2024-12-11 10:59:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733914780000|2024-12-11 10:59:40|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733914790000|2024-12-11 10:59:50|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733914800000|2024-12-11 11:00:00|4259.1|4253.1|4257.6|4251.6|4259.1|4253.1|4257.6|4251.6|8
1733914810000|2024-12-11 11:00:10|4257.9|4251.9|4260.1|4254.1|4260.1|4254.1|4257.9|4251.9|5
1733914820000|2024-12-11 11:00:20|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|3
1733914840000|2024-12-11 11:00:40|4261.1|4255.1|4261.4|4255.4|4261.4|4255.4|4261.1|4255.1|0
1733914890000|2024-12-11 11:01:30|4261.7|4255.7|4262.1|4256.1|4262.1|4256.1|4261.7|4255.7|0
1733914900000|2024-12-11 11:01:40|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.6|4255.6|2
1733914910000|2024-12-11 11:01:50|4261.9|4255.9|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|0
1733914920000|2024-12-11 11:02:00|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|2
1733914930000|2024-12-11 11:02:10|4261.9|4255.9|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|0
1733914950000|2024-12-11 11:02:30|4262.9|4256.9|4263.1|4257.1|4263.1|4257.1|4262.9|4256.9|1
1733914960000|2024-12-11 11:02:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|2
1733914990000|2024-12-11 11:03:10|4262.9|4256.9|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|0
1733915000000|2024-12-11 11:03:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1733915010000|2024-12-11 11:03:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733915020000|2024-12-11 11:03:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733915050000|2024-12-11 11:04:10|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1733915070000|2024-12-11 11:04:30|4262.2|4256.2|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1733915080000|2024-12-11 11:04:40|4261.9|4255.9|4260.6|4254.6|4261.9|4255.9|4260.6|4254.6|6
1733915090000|2024-12-11 11:04:50|4260.9|4254.9|4260.6|4254.6|4260.9|4254.9|4260.6|4254.6|0
1733915100000|2024-12-11 11:05:00|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1733915110000|2024-12-11 11:05:10|4260.6|4254.6|4259.1|4253.1|4260.6|4254.6|4259.1|4253.1|20
1733915120000|2024-12-11 11:05:20|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|5
1733915170000|2024-12-11 11:06:10|4258.9|4252.9|4259.6|4253.6|4259.6|4253.6|4258.6|4252.6|0
1733915230000|2024-12-11 11:07:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733915280000|2024-12-11 11:08:00|4260.2|4254.2|4260.6|4254.6|4260.6|4254.6|4259.9|4253.9|0
1733915290000|2024-12-11 11:08:10|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1733915340000|2024-12-11 11:09:00|4260.1|4254.1|4259.9|4253.9|4260.6|4254.6|4259.9|4253.9|1
1733915380000|2024-12-11 11:09:40|4259.6|4253.6|4258.9|4252.9|4259.6|4253.6|4258.9|4252.9|2
1733915390000|2024-12-11 11:09:50|4259.6|4253.6|4259.4|4253.4|4259.6|4253.6|4259.4|4253.4|0
1733915400000|2024-12-11 11:10:00|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1733915440000|2024-12-11 11:10:40|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915460000|2024-12-11 11:11:00|4259.2|4253.2|4259.1|4253.1|4259.2|4253.2|4259.1|4253.1|0
1733915470000|2024-12-11 11:11:10|4258.9|4252.9|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915480000|2024-12-11 11:11:20|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915490000|2024-12-11 11:11:30|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915500000|2024-12-11 11:11:40|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915510000|2024-12-11 11:11:50|4259.4|4253.4|4258.9|4252.9|4259.6|4253.6|4258.9|4252.9|0
1733915520000|2024-12-11 11:12:00|4259.2|4253.2|4259.9|4253.9|4260.6|4254.6|4258.9|4252.9|0
1733915530000|2024-12-11 11:12:10|4260.2|4254.2|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|0
1733915540000|2024-12-11 11:12:20|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|0
1733915550000|2024-12-11 11:12:30|4260.4|4254.4|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|0
1733915560000|2024-12-11 11:12:40|4260.4|4254.4|4259.9|4253.9|4260.6|4254.6|4259.9|4253.9|0
1733915570000|2024-12-11 11:12:50|4260.2|4254.2|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1733915600000|2024-12-11 11:13:20|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733915760000|2024-12-11 11:16:00|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|2
1733915770000|2024-12-11 11:16:10|4258.1|4252.1|4258.1|4252.1|4258.4|4252.4|4257.9|4251.9|0
1733915780000|2024-12-11 11:16:20|4258.9|4252.9|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|5
1733915790000|2024-12-11 11:16:30|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1733915810000|2024-12-11 11:16:50|4259.4|4253.4|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|0
1733915830000|2024-12-11 11:17:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1733915840000|2024-12-11 11:17:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|1
1733915870000|2024-12-11 11:17:50|4257.1|4251.1|4256.9|4250.9|4257.1|4251.1|4256.6|4250.6|0
1733915880000|2024-12-11 11:18:00|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.6|4250.6|0
1733915890000|2024-12-11 11:18:10|4256.2|4250.2|4256.1|4250.1|4256.2|4250.2|4255.9|4249.9|0
1733915900000|2024-12-11 11:18:20|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|0
1733915920000|2024-12-11 11:18:40|4256.4|4250.4|4256.9|4250.9|4257.4|4251.4|4256.4|4250.4|1
1733915980000|2024-12-11 11:19:40|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1733916000000|2024-12-11 11:20:00|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|0
1733916010000|2024-12-11 11:20:10|4257.4|4251.4|4257.1|4251.1|4257.4|4251.4|4256.9|4250.9|0
1733916020000|2024-12-11 11:20:20|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4
1733916030000|2024-12-11 11:20:30|4254.9|4248.9|4255.1|4249.1|4255.1|4249.1|4254.9|4248.9|0
1733916050000|2024-12-11 11:20:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1733916060000|2024-12-11 11:21:00|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|2
1733916070000|2024-12-11 11:21:10|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1733916080000|2024-12-11 11:21:20|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1733916150000|2024-12-11 11:22:30|4253.4|4247.4|4253.1|4247.1|4253.4|4247.4|4252.9|4246.9|0
1733916160000|2024-12-11 11:22:40|4253.4|4247.4|4253.6|4247.6|4253.6|4247.6|4253.4|4247.4|5
1733916250000|2024-12-11 11:24:10|4254.9|4248.9|4255.1|4249.1|4255.6|4249.6|4254.9|4248.9|4
1733916270000|2024-12-11 11:24:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|10
1733916290000|2024-12-11 11:24:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733916300000|2024-12-11 11:25:00|4252.6|4246.6|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|0
1733916330000|2024-12-11 11:25:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1733916370000|2024-12-11 11:26:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|5
1733916390000|2024-12-11 11:26:30|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|1
1733916410000|2024-12-11 11:26:50|||||||||1
1733916440000|2024-12-11 11:27:20|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1733916450000|2024-12-11 11:27:30|4253.4|4247.4|4253.6|4247.6|4253.6|4247.6|4253.4|4247.4|1
1733916460000|2024-12-11 11:27:40|4253.4|4247.4|4253.1|4247.1|4253.4|4247.4|4253.1|4247.1|0
1733916470000|2024-12-11 11:27:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1733916480000|2024-12-11 11:28:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1733916520000|2024-12-11 11:28:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|5
1733916540000|2024-12-11 11:29:00|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|2
1733916570000|2024-12-11 11:29:30|4253.9|4247.9|4254.1|4248.1|4254.1|4248.1|4253.9|4247.9|0
1733916590000|2024-12-11 11:29:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733916600000|2024-12-11 11:30:00|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1733916620000|2024-12-11 11:30:20|4256.2|4250.2|4256.4|4250.4|4256.4|4250.4|4256.2|4250.2|5
1733916630000|2024-12-11 11:30:30|4256.2|4250.2|4256.4|4250.4|4256.4|4250.4|4256.2|4250.2|0
1733916650000|2024-12-11 11:30:50|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1733916680000|2024-12-11 11:31:20|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1733916870000|2024-12-11 11:34:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1733916880000|2024-12-11 11:34:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1733916920000|2024-12-11 11:35:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1733916950000|2024-12-11 11:35:50|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|1
1733916960000|2024-12-11 11:36:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1733916970000|2024-12-11 11:36:10|4256.6|4250.6|4255.7|4249.7|4256.6|4250.6|4255.7|4249.7|23
1733916990000|2024-12-11 11:36:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|3
1733917010000|2024-12-11 11:36:50|4254.2|4248.2|4253.7|4247.7|4254.2|4248.2|4253.7|4247.7|8
1733917020000|2024-12-11 11:37:00|4253.2|4247.2|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|0
1733917040000|2024-12-11 11:37:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|1
1733917060000|2024-12-11 11:37:40|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|4
1733917080000|2024-12-11 11:38:00|||||||||2
1733917120000|2024-12-11 11:38:40|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|5
1733917130000|2024-12-11 11:38:50|4252.2|4246.2|4251.9|4245.9|4252.7|4246.7|4251.9|4245.9|0
1733917140000|2024-12-11 11:39:00|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1733917150000|2024-12-11 11:39:10|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733917190000|2024-12-11 11:39:50|4251.2|4245.2|4251.2|4245.2|4251.4|4245.4|4251.2|4245.2|1
1733917300000|2024-12-11 11:41:40|4250.7|4244.7|4248.7|4242.7|4250.7|4244.7|4247.9|4241.9|22
1733917310000|2024-12-11 11:41:50|4248.4|4242.4|4248.2|4242.2|4248.4|4242.4|4248.2|4242.2|0
1733917320000|2024-12-11 11:42:00|4248.7|4242.7|4249.2|4243.2|4249.2|4243.2|4248.7|4242.7|5
1733917340000|2024-12-11 11:42:20|||||||||1
1733917370000|2024-12-11 11:42:50|4250.2|4244.2|4250.9|4244.9|4250.9|4244.9|4249.9|4243.9|2
1733917380000|2024-12-11 11:43:00|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733917390000|2024-12-11 11:43:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|2
1733917410000|2024-12-11 11:43:30|4251.9|4245.9|4251.7|4245.7|4251.9|4245.9|4251.7|4245.7|2
1733917430000|2024-12-11 11:43:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1733917470000|2024-12-11 11:44:30|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|7
1733917480000|2024-12-11 11:44:40|4252.9|4246.9|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|5
1733917490000|2024-12-11 11:44:50|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4253.2|4247.2|0
1733917500000|2024-12-11 11:45:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1733917510000|2024-12-11 11:45:10|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733917520000|2024-12-11 11:45:20|4252.2|4246.2|4252.2|4246.2|4252.4|4246.4|4251.9|4245.9|6
1733917530000|2024-12-11 11:45:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733917540000|2024-12-11 11:45:40|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|0
1733917560000|2024-12-11 11:46:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|2
1733917610000|2024-12-11 11:46:50|4251.2|4245.2|4251.9|4245.9|4251.9|4245.9|4251.2|4245.2|5
1733917620000|2024-12-11 11:47:00|4252.4|4246.4|4250.9|4244.9|4252.4|4246.4|4250.9|4244.9|1
1733917630000|2024-12-11 11:47:10|4251.9|4245.9|4252.4|4246.4|4252.7|4246.7|4251.9|4245.9|2
1733917640000|2024-12-11 11:47:20|4252.7|4246.7|4254.9|4248.9|4255.2|4249.2|4252.4|4246.4|4
1733917650000|2024-12-11 11:47:30|4255.7|4249.7|4257.2|4251.2|4257.9|4251.9|4254.9|4248.9|17
1733917660000|2024-12-11 11:47:40|4256.7|4250.7|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|20
1733917670000|2024-12-11 11:47:50|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|15
1733917680000|2024-12-11 11:48:00|||||||||16
1733917690000|2024-12-11 11:48:10|4256.4|4250.4|4257.4|4251.4|4257.4|4251.4|4256.4|4250.4|3
1733917700000|2024-12-11 11:48:20|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|1
1733917710000|2024-12-11 11:48:30|4257.4|4251.4|4258.2|4252.2|4258.2|4252.2|4257.4|4251.4|5
1733917720000|2024-12-11 11:48:40|4258.4|4252.4|4258.7|4252.7|4259.4|4253.4|4258.4|4252.4|8
1733917740000|2024-12-11 11:49:00|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|7
1733917750000|2024-12-11 11:49:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1733917770000|2024-12-11 11:49:30|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|0
1733917780000|2024-12-11 11:49:40|4258.9|4252.9|4258.9|4252.9|4259.2|4253.2|4258.2|4252.2|17
1733917790000|2024-12-11 11:49:50|4258.7|4252.7|4258.9|4252.9|4258.9|4252.9|4258.7|4252.7|0
1733917800000|2024-12-11 11:50:00|4258.7|4252.7|4257.9|4251.9|4259.9|4253.9|4257.7|4251.7|24
1733917810000|2024-12-11 11:50:10|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1733917830000|2024-12-11 11:50:30|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|7
1733917840000|2024-12-11 11:50:40|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1733917850000|2024-12-11 11:50:50|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1733917860000|2024-12-11 11:51:00|4258.4|4252.4|4258.2|4252.2|4258.7|4252.7|4257.9|4251.9|0
1733917870000|2024-12-11 11:51:10|4259.9|4253.9|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|3
1733917890000|2024-12-11 11:51:30|4259.4|4253.4|4260.2|4254.2|4260.2|4254.2|4259.4|4253.4|2
1733917900000|2024-12-11 11:51:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|0
1733917910000|2024-12-11 11:51:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1733917920000|2024-12-11 11:52:00|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|1
1733917930000|2024-12-11 11:52:10|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|1
1733917950000|2024-12-11 11:52:30|4259.9|4253.9|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|1
1733917960000|2024-12-11 11:52:40|4259.4|4253.4|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|1
1733917970000|2024-12-11 11:52:50|4259.7|4253.7|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|4
1733918010000|2024-12-11 11:53:30|||||||||1
1733918020000|2024-12-11 11:53:40|4259.7|4253.7|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|2
1733918040000|2024-12-11 11:54:00|||||||||2
1733918060000|2024-12-11 11:54:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|6
1733918070000|2024-12-11 11:54:30|||||||||14
1733918080000|2024-12-11 11:54:40|||||||||3
1733918100000|2024-12-11 11:55:00|4260.2|4254.2|4260.9|4254.9|4261.2|4255.2|4260.2|4254.2|13
1733918110000|2024-12-11 11:55:10|4260.2|4254.2|4261.2|4255.2|4261.2|4255.2|4260.2|4254.2|3
1733918120000|2024-12-11 11:55:20|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|3
1733918130000|2024-12-11 11:55:30|||||||||6
1733918140000|2024-12-11 11:55:40|||||||||1
1733918150000|2024-12-11 11:55:50|||||||||2
1733918170000|2024-12-11 11:56:10|4260.2|4254.2|4258.7|4252.7|4260.2|4254.2|4258.2|4252.2|35
1733918190000|2024-12-11 11:56:30|4258.4|4252.4|4258.7|4252.7|4258.7|4252.7|4258.4|4252.4|0
1733918200000|2024-12-11 11:56:40|4258.4|4252.4|4257.7|4251.7|4258.4|4252.4|4257.7|4251.7|0
1733918220000|2024-12-11 11:57:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1733918230000|2024-12-11 11:57:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|3
1733918260000|2024-12-11 11:57:40|4257.9|4251.9|4257.7|4251.7|4257.9|4251.9|4257.7|4251.7|1
1733918270000|2024-12-11 11:57:50|4257.4|4251.4|4255.2|4249.2|4257.4|4251.4|4255.2|4249.2|9
1733918280000|2024-12-11 11:58:00|4255.4|4249.4|4255.2|4249.2|4255.4|4249.4|4255.2|4249.2|0
1733918290000|2024-12-11 11:58:10|4254.9|4248.9|4254.7|4248.7|4254.9|4248.9|4254.7|4248.7|0
1733918300000|2024-12-11 11:58:20|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1733918310000|2024-12-11 11:58:30|4253.4|4247.4|4253.7|4247.7|4253.7|4247.7|4253.4|4247.4|1
1733918340000|2024-12-11 11:59:00|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|4
1733918370000|2024-12-11 11:59:30|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|9
1733918400000|2024-12-11 12:00:00|4252.7|4246.7|4252.9|4246.9|4252.9|4246.9|4252.7|4246.7|0
1733918420000|2024-12-11 12:00:20|4253.2|4247.2|4253.9|4247.9|4253.9|4247.9|4253.2|4247.2|3
1733918430000|2024-12-11 12:00:30|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|0
1733918440000|2024-12-11 12:00:40|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|8
1733918450000|2024-12-11 12:00:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1733918460000|2024-12-11 12:01:00|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4253.2|4247.2|0
1733918470000|2024-12-11 12:01:10|4252.7|4246.7|4252.9|4246.9|4252.9|4246.9|4252.7|4246.7|0
1733918480000|2024-12-11 12:01:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1733918490000|2024-12-11 12:01:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|1
1733918500000|2024-12-11 12:01:40|4252.7|4246.7|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|6
1733918510000|2024-12-11 12:01:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1733918520000|2024-12-11 12:02:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733918530000|2024-12-11 12:02:10|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1733918540000|2024-12-11 12:02:20|4252.7|4246.7|4252.9|4246.9|4252.9|4246.9|4252.7|4246.7|0
1733918550000|2024-12-11 12:02:30|4252.2|4246.2|4252.2|4246.2|4252.4|4246.4|4252.2|4246.2|0
1733918560000|2024-12-11 12:02:40|4252.4|4246.4|4252.2|4246.2|4252.9|4246.9|4252.2|4246.2|0
1733918580000|2024-12-11 12:03:00|4252.4|4246.4|4253.9|4247.9|4253.9|4247.9|4252.4|4246.4|5
1733918600000|2024-12-11 12:03:20|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|1
1733918630000|2024-12-11 12:03:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1733918640000|2024-12-11 12:04:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|10
1733918650000|2024-12-11 12:04:10|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|6
1733918660000|2024-12-11 12:04:20|4255.9|4249.9|4257.9|4251.9|4257.9|4251.9|4255.2|4249.2|15
1733918680000|2024-12-11 12:04:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|2
1733918700000|2024-12-11 12:05:00|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|0
1733918740000|2024-12-11 12:05:40|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1733918750000|2024-12-11 12:05:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|1
1733918760000|2024-12-11 12:06:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|0
1733918770000|2024-12-11 12:06:10|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1733918780000|2024-12-11 12:06:20|4259.7|4253.7|4259.9|4253.9|4260.2|4254.2|4259.7|4253.7|1
1733918790000|2024-12-11 12:06:30|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1733918800000|2024-12-11 12:06:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1733918820000|2024-12-11 12:07:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733918830000|2024-12-11 12:07:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|0
1733918850000|2024-12-11 12:07:30|4261.2|4255.2|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|7
1733918860000|2024-12-11 12:07:40|4260.7|4254.7|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1733918880000|2024-12-11 12:08:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|0
1733918890000|2024-12-11 12:08:10|4260.7|4254.7|4260.9|4254.9|4260.9|4254.9|4260.7|4254.7|0
1733918930000|2024-12-11 12:08:50|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1733918940000|2024-12-11 12:09:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1733918950000|2024-12-11 12:09:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1733918970000|2024-12-11 12:09:30|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1733918980000|2024-12-11 12:09:40|4260.4|4254.4|4260.7|4254.7|4260.7|4254.7|4260.4|4254.4|0
1733918990000|2024-12-11 12:09:50|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1733919030000|2024-12-11 12:10:30|||||||||1
1733919050000|2024-12-11 12:10:50|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|1
1733919060000|2024-12-11 12:11:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733919070000|2024-12-11 12:11:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1733919100000|2024-12-11 12:11:40|4260.4|4254.4|4257.9|4251.9|4260.4|4254.4|4257.2|4251.2|16
1733919160000|2024-12-11 12:12:40|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|1
1733919170000|2024-12-11 12:12:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|0
1733919180000|2024-12-11 12:13:00|4258.9|4252.9|4258.9|4252.9|4259.2|4253.2|4258.9|4252.9|0
1733919200000|2024-12-11 12:13:20|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|14
1733919210000|2024-12-11 12:13:30|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1733919240000|2024-12-11 12:14:00|4256.9|4250.9|4255.9|4249.9|4256.9|4250.9|4255.9|4249.9|1
1733919260000|2024-12-11 12:14:20|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|2
1733919270000|2024-12-11 12:14:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1733919280000|2024-12-11 12:14:40|4255.2|4249.2|4255.4|4249.4|4255.4|4249.4|4255.2|4249.2|0
1733919290000|2024-12-11 12:14:50|4255.2|4249.2|4254.2|4248.2|4255.2|4249.2|4254.2|4248.2|5
1733919300000|2024-12-11 12:15:00|4254.4|4248.4|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|2
1733919310000|2024-12-11 12:15:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|1
1733919320000|2024-12-11 12:15:20|4256.4|4250.4|4257.2|4251.2|4257.2|4251.2|4256.4|4250.4|1
1733919330000|2024-12-11 12:15:30|4256.9|4250.9|4257.2|4251.2|4257.2|4251.2|4256.9|4250.9|9
1733919350000|2024-12-11 12:15:50|4258.2|4252.2|4259.7|4253.7|4259.9|4253.9|4258.2|4252.2|2
1733919360000|2024-12-11 12:16:00|4259.9|4253.9|4259.2|4253.2|4259.9|4253.9|4259.2|4253.2|0
1733919370000|2024-12-11 12:16:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1733919380000|2024-12-11 12:16:20|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.4|4252.4|0
1733919390000|2024-12-11 12:16:30|4258.4|4252.4|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|0
1733919410000|2024-12-11 12:16:50|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|3
1733919420000|2024-12-11 12:17:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|3
1733919430000|2024-12-11 12:17:10|4260.2|4254.2|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|0
1733919440000|2024-12-11 12:17:20|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|4
1733919450000|2024-12-11 12:17:30|4259.9|4253.9|4260.9|4254.9|4260.9|4254.9|4259.9|4253.9|0
1733919460000|2024-12-11 12:17:40|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1733919470000|2024-12-11 12:17:50|4260.9|4254.9|4260.2|4254.2|4260.9|4254.9|4260.2|4254.2|0
1733919480000|2024-12-11 12:18:00|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1733919500000|2024-12-11 12:18:20|4259.7|4253.7|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|0
1733919510000|2024-12-11 12:18:30|4259.7|4253.7|4261.9|4255.9|4262.2|4256.2|4259.7|4253.7|10
1733919520000|2024-12-11 12:18:40|4260.4|4254.4|4260.7|4254.7|4260.7|4254.7|4260.4|4254.4|2
1733919530000|2024-12-11 12:18:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1733919540000|2024-12-11 12:19:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|3
1733919550000|2024-12-11 12:19:10|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1733919560000|2024-12-11 12:19:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1733919570000|2024-12-11 12:19:30|4258.4|4252.4|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|3
1733919590000|2024-12-11 12:19:50|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1733919600000|2024-12-11 12:20:00|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1733919610000|2024-12-11 12:20:10|4256.4|4250.4|4256.7|4250.7|4256.7|4250.7|4256.4|4250.4|0
1733919630000|2024-12-11 12:20:30|4256.4|4250.4|4257.2|4251.2|4257.2|4251.2|4256.2|4250.2|2
1733919660000|2024-12-11 12:21:00|4256.2|4250.2|4257.4|4251.4|4257.4|4251.4|4256.2|4250.2|2
1733919670000|2024-12-11 12:21:10|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|2
1733919680000|2024-12-11 12:21:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1733919700000|2024-12-11 12:21:40|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|3
1733919720000|2024-12-11 12:22:00|4255.7|4249.7|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|182
1733919750000|2024-12-11 12:22:30|||||||||1
1733919770000|2024-12-11 12:22:50|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.4|4250.4|3
1733919780000|2024-12-11 12:23:00|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|10
1733919800000|2024-12-11 12:23:20|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1733919830000|2024-12-11 12:23:50|4253.9|4247.9|4253.2|4247.2|4253.9|4247.9|4252.9|4246.9|0
1733919840000|2024-12-11 12:24:00|4254.4|4248.4|4254.2|4248.2|4254.4|4248.4|4253.9|4247.9|2
1733919860000|2024-12-11 12:24:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733919870000|2024-12-11 12:24:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1733919880000|2024-12-11 12:24:40|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|0
1733919900000|2024-12-11 12:25:00|4252.9|4246.9|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|1
1733919910000|2024-12-11 12:25:10|4252.7|4246.7|4251.9|4245.9|4252.7|4246.7|4251.9|4245.9|5
1733919930000|2024-12-11 12:25:30|||||||||1
1733919950000|2024-12-11 12:25:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|3
1733919960000|2024-12-11 12:26:00|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1733919980000|2024-12-11 12:26:20|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|1
1733919990000|2024-12-11 12:26:30|4251.7|4245.7|4250.9|4244.9|4251.7|4245.7|4250.9|4244.9|2
1733920000000|2024-12-11 12:26:40|4251.2|4245.2|4251.9|4245.9|4251.9|4245.9|4251.2|4245.2|4
1733920020000|2024-12-11 12:27:00|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|4
1733920030000|2024-12-11 12:27:10|||||||||1
1733920060000|2024-12-11 12:27:40|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|2
1733920070000|2024-12-11 12:27:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733920080000|2024-12-11 12:28:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733920090000|2024-12-11 12:28:10|4251.2|4245.2|4250.9|4244.9|4251.2|4245.2|4250.9|4244.9|1
1733920110000|2024-12-11 12:28:30|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1733920150000|2024-12-11 12:29:10|||||||||1
1733920170000|2024-12-11 12:29:30|||||||||18
1733920210000|2024-12-11 12:30:10|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|3
1733920220000|2024-12-11 12:30:20|4250.7|4244.7|4251.2|4245.2|4251.9|4245.9|4250.7|4244.7|2
1733920230000|2024-12-11 12:30:30|4251.4|4245.4|4252.7|4246.7|4253.2|4247.2|4251.4|4245.4|6
1733920240000|2024-12-11 12:30:40|4252.9|4246.9|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|2
1733920250000|2024-12-11 12:30:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1733920300000|2024-12-11 12:31:40|4252.9|4246.9|4253.2|4247.2|4253.2|4247.2|4252.9|4246.9|0
1733920330000|2024-12-11 12:32:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|1
1733920340000|2024-12-11 12:32:20|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|1
1733920350000|2024-12-11 12:32:30|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|1
1733920400000|2024-12-11 12:33:20|4252.9|4246.9|4253.2|4247.2|4253.2|4247.2|4252.9|4246.9|0
1733920410000|2024-12-11 12:33:30|4252.9|4246.9|4251.2|4245.2|4252.9|4246.9|4251.2|4245.2|11
1733920420000|2024-12-11 12:33:40|4250.9|4244.9|4252.9|4246.9|4252.9|4246.9|4250.9|4244.9|5
1733920440000|2024-12-11 12:34:00|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|5
1733920450000|2024-12-11 12:34:10|4253.2|4247.2|4253.2|4247.2|4253.9|4247.9|4253.2|4247.2|2
1733920470000|2024-12-11 12:34:30|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|1
1733920480000|2024-12-11 12:34:40|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4253.2|4247.2|1
1733920500000|2024-12-11 12:35:00|4253.7|4247.7|4253.9|4247.9|4253.9|4247.9|4253.7|4247.7|0
1733920510000|2024-12-11 12:35:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.4|4247.4|0
1733920520000|2024-12-11 12:35:20|4253.9|4247.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|0
1733920530000|2024-12-11 12:35:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1733920560000|2024-12-11 12:36:00|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|8
1733920570000|2024-12-11 12:36:10|4251.7|4245.7|4252.4|4246.4|4252.7|4246.7|4251.7|4245.7|2
1733920580000|2024-12-11 12:36:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1733920590000|2024-12-11 12:36:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733920610000|2024-12-11 12:36:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|0
1733920620000|2024-12-11 12:37:00|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733920630000|2024-12-11 12:37:10|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|1
1733920640000|2024-12-11 12:37:20|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733920670000|2024-12-11 12:37:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733920720000|2024-12-11 12:38:40|4252.5|4246.5|4252.9|4246.9|4252.9|4246.9|4252.5|4246.5|3
1733920740000|2024-12-11 12:39:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1733920760000|2024-12-11 12:39:20|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|30
1733920770000|2024-12-11 12:39:30|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1733920780000|2024-12-11 12:39:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4250.9|4244.9|0
1733920790000|2024-12-11 12:39:50|4250.9|4244.9|4250.7|4244.7|4251.2|4245.2|4250.2|4244.2|10
1733920820000|2024-12-11 12:40:20|4250.9|4244.9|4252.2|4246.2|4252.2|4246.2|4250.9|4244.9|8
1733920840000|2024-12-11 12:40:40|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|387
1733920850000|2024-12-11 12:40:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|1
1733920860000|2024-12-11 12:41:00|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1733920880000|2024-12-11 12:41:20|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|1
1733920900000|2024-12-11 12:41:40|4252.7|4246.7|4253.2|4247.2|4253.7|4247.7|4252.7|4246.7|4
1733920910000|2024-12-11 12:41:50|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|3
1733920920000|2024-12-11 12:42:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|16
1733920950000|2024-12-11 12:42:30|||||||||1
1733920980000|2024-12-11 12:43:00|||||||||1
1733921010000|2024-12-11 12:43:30|4252.4|4246.4|4252.2|4246.2|4252.4|4246.4|4252.2|4246.2|1
1733921020000|2024-12-11 12:43:40|4251.5|4245.5|4250.7|4244.7|4251.5|4245.5|4250.7|4244.7|10
1733921030000|2024-12-11 12:43:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733921040000|2024-12-11 12:44:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733921070000|2024-12-11 12:44:30|||||||||1
1733921080000|2024-12-11 12:44:40|||||||||5
1733921090000|2024-12-11 12:44:50|4249.9|4243.9|4249.7|4243.7|4249.9|4243.9|4249.7|4243.7|6
1733921100000|2024-12-11 12:45:00|4248.4|4242.4|4248.2|4242.2|4248.4|4242.4|4247.4|4241.4|16
1733921110000|2024-12-11 12:45:10|4248.4|4242.4|4248.7|4242.7|4249.2|4243.2|4248.4|4242.4|0
1733921120000|2024-12-11 12:45:20|4248.9|4242.9|4249.2|4243.2|4249.2|4243.2|4248.9|4242.9|0
1733921130000|2024-12-11 12:45:30|4249.4|4243.4|4249.4|4243.4|4249.7|4243.7|4249.4|4243.4|1
1733921140000|2024-12-11 12:45:40|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1733921150000|2024-12-11 12:45:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|7
1733921160000|2024-12-11 12:46:00|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4249.9|4243.9|1
1733921170000|2024-12-11 12:46:10|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|1
1733921190000|2024-12-11 12:46:30|4249.4|4243.4|4250.2|4244.2|4250.4|4244.4|4249.4|4243.4|3
1733921200000|2024-12-11 12:46:40|4250.4|4244.4|4250.2|4244.2|4250.4|4244.4|4249.9|4243.9|0
1733921210000|2024-12-11 12:46:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733921220000|2024-12-11 12:47:00|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.7|4243.7|4
1733921230000|2024-12-11 12:47:10|4249.7|4243.7|4249.7|4243.7|4249.9|4243.9|4249.4|4243.4|0
1733921240000|2024-12-11 12:47:20|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1733921250000|2024-12-11 12:47:30|4249.7|4243.7|4250.2|4244.2|4250.7|4244.7|4249.7|4243.7|6
1733921260000|2024-12-11 12:47:40|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1733921280000|2024-12-11 12:48:00|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4
1733921290000|2024-12-11 12:48:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1733921310000|2024-12-11 12:48:30|4248.2|4242.2|4248.9|4242.9|4248.9|4242.9|4248.2|4242.2|2
1733921320000|2024-12-11 12:48:40|4249.2|4243.2|4249.4|4243.4|4249.4|4243.4|4249.2|4243.2|0
1733921340000|2024-12-11 12:49:00|4249.7|4243.7|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|3
1733921350000|2024-12-11 12:49:10|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1733921360000|2024-12-11 12:49:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|0
1733921390000|2024-12-11 12:49:50|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|2
1733921400000|2024-12-11 12:50:00|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4248.9|4242.9|2
1733921410000|2024-12-11 12:50:10|4249.4|4243.4|4249.2|4243.2|4249.4|4243.4|4249.2|4243.2|0
1733921430000|2024-12-11 12:50:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|0
1733921440000|2024-12-11 12:50:40|4249.2|4243.2|4248.9|4242.9|4249.2|4243.2|4248.9|4242.9|2
1733921450000|2024-12-11 12:50:50|4249.2|4243.2|4249.4|4243.4|4249.4|4243.4|4249.2|4243.2|0
1733921460000|2024-12-11 12:51:00|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|2
1733921490000|2024-12-11 12:51:30|4249.7|4243.7|4249.2|4243.2|4249.7|4243.7|4248.4|4242.4|2
1733921500000|2024-12-11 12:51:40|4248.9|4242.9|4249.2|4243.2|4249.2|4243.2|4248.9|4242.9|6
1733921520000|2024-12-11 12:52:00|4248.9|4242.9|4248.2|4242.2|4248.9|4242.9|4248.2|4242.2|1
1733921530000|2024-12-11 12:52:10|||||||||2
1733921550000|2024-12-11 12:52:30|4247.7|4241.7|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|2
1733921560000|2024-12-11 12:52:40|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|1
1733921580000|2024-12-11 12:53:00|4248.7|4242.7|4248.9|4242.9|4248.9|4242.9|4248.7|4242.7|1
1733921600000|2024-12-11 12:53:20|4248.7|4242.7|4248.9|4242.9|4248.9|4242.9|4248.7|4242.7|0
1733921610000|2024-12-11 12:53:30|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1733921620000|2024-12-11 12:53:40|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.2|4241.2|2
1733921630000|2024-12-11 12:53:50|4247.2|4241.2|4246.7|4240.7|4247.2|4241.2|4246.7|4240.7|9
1733921640000|2024-12-11 12:54:00|4245.4|4239.4|4244.2|4238.2|4245.4|4239.4|4244.2|4238.2|7
1733921650000|2024-12-11 12:54:10|4245.2|4239.2|4244.4|4238.4|4245.2|4239.2|4244.2|4238.2|17
1733921660000|2024-12-11 12:54:20|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|0
1733921670000|2024-12-11 12:54:30|4243.4|4237.4|4243.2|4237.2|4243.4|4237.4|4243.2|4237.2|10
1733921690000|2024-12-11 12:54:50|4242.9|4236.9|4240.4|4234.4|4242.9|4236.9|4239.4|4233.4|25
1733921700000|2024-12-11 12:55:00|4240.7|4234.7|4240.9|4234.9|4241.4|4235.4|4240.4|4234.4|6
1733921710000|2024-12-11 12:55:10|4241.2|4235.2|4242.2|4236.2|4242.2|4236.2|4241.2|4235.2|3
1733921720000|2024-12-11 12:55:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1733921730000|2024-12-11 12:55:30|||||||||1
1733921750000|2024-12-11 12:55:50|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|1
1733921760000|2024-12-11 12:56:00|4242.4|4236.4|4242.2|4236.2|4242.4|4236.4|4242.2|4236.2|0
1733921810000|2024-12-11 12:56:50|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|4
1733921820000|2024-12-11 12:57:00|4242.2|4236.2|4240.4|4234.4|4242.2|4236.2|4240.4|4234.4|2
1733921830000|2024-12-11 12:57:10|4240.9|4234.9|4241.2|4235.2|4241.2|4235.2|4240.9|4234.9|1
1733921840000|2024-12-11 12:57:20|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1733921860000|2024-12-11 12:57:40|||||||||1
1733921870000|2024-12-11 12:57:50|4240.2|4234.2|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|1
1733921880000|2024-12-11 12:58:00|4240.4|4234.4|4240.9|4234.9|4241.2|4235.2|4240.4|4234.4|2
1733921890000|2024-12-11 12:58:10|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4240.9|4234.9|1
1733921900000|2024-12-11 12:58:20|4241.4|4235.4|4241.2|4235.2|4241.4|4235.4|4240.9|4234.9|1
1733921910000|2024-12-11 12:58:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1733921920000|2024-12-11 12:58:40|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1733921930000|2024-12-11 12:58:50|4240.2|4234.2|4241.4|4235.4|4241.4|4235.4|4240.2|4234.2|9
1733921940000|2024-12-11 12:59:00|4241.2|4235.2|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|1
1733921950000|2024-12-11 12:59:10|4241.7|4235.7|4243.2|4237.2|4243.2|4237.2|4241.7|4235.7|3
1733921960000|2024-12-11 12:59:20|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.4|4237.4|5
1733921970000|2024-12-11 12:59:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|5
1733921980000|2024-12-11 12:59:40|4243.7|4237.7|4243.4|4237.4|4244.7|4238.7|4242.9|4236.9|6
1733921990000|2024-12-11 12:59:50|4243.2|4237.2|4242.4|4236.4|4243.2|4237.2|4242.2|4236.2|2
1733922000000|2024-12-11 13:00:00|4242.7|4236.7|4243.2|4237.2|4244.2|4238.2|4242.2|4236.2|7
1733922010000|2024-12-11 13:00:10|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.2|4236.2|4
1733922020000|2024-12-11 13:00:20|4242.4|4236.4|4241.4|4235.4|4243.2|4237.2|4240.7|4234.7|3
1733922030000|2024-12-11 13:00:30|4241.7|4235.7|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|2
1733922040000|2024-12-11 13:00:40|4242.2|4236.2|4241.9|4235.9|4242.2|4236.2|4241.9|4235.9|0
1733922050000|2024-12-11 13:00:50|4242.2|4236.2|4242.9|4236.9|4242.9|4236.9|4241.9|4235.9|2
1733922060000|2024-12-11 13:01:00|4243.2|4237.2|4241.2|4235.2|4243.2|4237.2|4241.2|4235.2|3
1733922070000|2024-12-11 13:01:10|4240.9|4234.9|4242.9|4236.9|4243.2|4237.2|4240.7|4234.7|4
1733922080000|2024-12-11 13:01:20|4243.2|4237.2|4242.9|4236.9|4243.2|4237.2|4242.9|4236.9|0
1733922090000|2024-12-11 13:01:30|4243.2|4237.2|4243.7|4237.7|4243.9|4237.9|4243.2|4237.2|5
1733922100000|2024-12-11 13:01:40|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|0
1733922110000|2024-12-11 13:01:50|4243.7|4237.7|4243.9|4237.9|4243.9|4237.9|4243.7|4237.7|1
1733922120000|2024-12-11 13:02:00|4244.2|4238.2|4243.2|4237.2|4244.4|4238.4|4243.2|4237.2|5
1733922130000|2024-12-11 13:02:10|4243.4|4237.4|4243.7|4237.7|4244.2|4238.2|4243.2|4237.2|2
1733922140000|2024-12-11 13:02:20|4244.2|4238.2|4244.9|4238.9|4244.9|4238.9|4243.7|4237.7|12
1733922150000|2024-12-11 13:02:30|4244.7|4238.7|4245.4|4239.4|4245.4|4239.4|4244.2|4238.2|0
1733922160000|2024-12-11 13:02:40|4245.2|4239.2|4246.4|4240.4|4246.4|4240.4|4245.2|4239.2|3
1733922170000|2024-12-11 13:02:50|4246.7|4240.7|4249.9|4243.9|4249.9|4243.9|4246.7|4240.7|32
1733922180000|2024-12-11 13:03:00|4249.4|4243.4|4245.9|4239.9|4249.4|4243.4|4245.9|4239.9|5
1733922190000|2024-12-11 13:03:10|4247.2|4241.2|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|4
1733922200000|2024-12-11 13:03:20|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.7|4243.7|10
1733922210000|2024-12-11 13:03:30|4249.9|4243.9|4248.2|4242.2|4249.9|4243.9|4246.7|4240.7|8
1733922220000|2024-12-11 13:03:40|4247.9|4241.9|4247.4|4241.4|4248.4|4242.4|4247.4|4241.4|11
1733922230000|2024-12-11 13:03:50|4247.2|4241.2|4248.2|4242.2|4248.2|4242.2|4247.2|4241.2|4
1733922240000|2024-12-11 13:04:00|4247.9|4241.9|4248.7|4242.7|4248.7|4242.7|4246.7|4240.7|12
1733922250000|2024-12-11 13:04:10|4246.9|4240.9|4247.2|4241.2|4247.2|4241.2|4246.9|4240.9|2
1733922260000|2024-12-11 13:04:20|4246.2|4240.2|4248.4|4242.4|4248.4|4242.4|4246.2|4240.2|16
1733922270000|2024-12-11 13:04:30|4248.2|4242.2|4247.7|4241.7|4248.4|4242.4|4245.9|4239.9|11
1733922280000|2024-12-11 13:04:40|4247.4|4241.4|4247.4|4241.4|4247.9|4241.9|4246.2|4240.2|45
1733922290000|2024-12-11 13:04:50|4247.2|4241.2|4247.7|4241.7|4248.4|4242.4|4247.2|4241.2|4
1733922300000|2024-12-11 13:05:00|4247.4|4241.4|4247.2|4241.2|4247.4|4241.4|4246.4|4240.4|56
1733922310000|2024-12-11 13:05:10|4246.9|4240.9|4246.9|4240.9|4247.2|4241.2|4246.2|4240.2|16
1733922320000|2024-12-11 13:05:20|4247.2|4241.2|4244.7|4238.7|4247.4|4241.4|4244.7|4238.7|11
1733922330000|2024-12-11 13:05:30|4245.2|4239.2|4243.7|4237.7|4246.2|4240.2|4243.7|4237.7|14
1733922340000|2024-12-11 13:05:40|4242.2|4236.2|4242.9|4236.9|4242.9|4236.9|4242.2|4236.2|7
1733922350000|2024-12-11 13:05:50|4243.7|4237.7|4241.2|4235.2|4243.7|4237.7|4241.2|4235.2|15
1733922360000|2024-12-11 13:06:00|4241.7|4235.7|4240.2|4234.2|4242.2|4236.2|4240.2|4234.2|6
1733922370000|2024-12-11 13:06:10|4240.7|4234.7|4241.2|4235.2|4242.2|4236.2|4240.7|4234.7|20
1733922380000|2024-12-11 13:06:20|4240.9|4234.9|4240.7|4234.7|4241|4235|4240.7|4234.7|1
1733922390000|2024-12-11 13:06:30|4241|4235|4240.7|4234.7|4241.2|4235.2|4240.7|4234.7|2
1733922400000|2024-12-11 13:06:40|4240.4|4234.4|4240.2|4234.2|4240.4|4234.4|4240.2|4234.2|5
1733922410000|2024-12-11 13:06:50|4240.5|4234.5|4241.7|4235.7|4241.7|4235.7|4240.5|4234.5|11
1733922420000|2024-12-11 13:07:00|4240.2|4234.2|4242.7|4236.7|4242.7|4236.7|4240.2|4234.2|5
1733922430000|2024-12-11 13:07:10|4242|4236|4241.2|4235.2|4242|4236|4241.2|4235.2|13
1733922440000|2024-12-11 13:07:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|6
1733922450000|2024-12-11 13:07:30|4242.7|4236.7|4241.2|4235.2|4242.7|4236.7|4241.2|4235.2|6
1733922460000|2024-12-11 13:07:40|||||||||3
1733922470000|2024-12-11 13:07:50|4241.7|4235.7|4242.2|4236.2|4242.4|4236.4|4241.7|4235.7|3
1733922480000|2024-12-11 13:08:00|4242.4|4236.4|4244.4|4238.4|4244.4|4238.4|4242.4|4236.4|5
1733922490000|2024-12-11 13:08:10|4244.2|4238.2|4244.4|4238.4|4244.4|4238.4|4244.2|4238.2|0
1733922500000|2024-12-11 13:08:20|4244.2|4238.2|4245.4|4239.4|4245.4|4239.4|4244.2|4238.2|3
1733922510000|2024-12-11 13:08:30|4245.7|4239.7|4246.5|4240.5|4246.9|4240.9|4245.2|4239.2|15
1733922520000|2024-12-11 13:08:40|4246.9|4240.9|4244.7|4238.7|4246.9|4240.9|4244.7|4238.7|4
1733922530000|2024-12-11 13:08:50|4245.4|4239.4|4245.7|4239.7|4245.7|4239.7|4245|4239|0
1733922540000|2024-12-11 13:09:00|4245.4|4239.4|4246.9|4240.9|4247.4|4241.4|4245.4|4239.4|2
1733922550000|2024-12-11 13:09:10|4246.7|4240.7|4248.2|4242.2|4248.2|4242.2|4246.7|4240.7|5
1733922560000|2024-12-11 13:09:20|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|2
1733922570000|2024-12-11 13:09:30|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|0
1733922580000|2024-12-11 13:09:40|4250.2|4244.2|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|0
1733922590000|2024-12-11 13:09:50|4250|4244|4250.2|4244.2|4250.2|4244.2|4249.7|4243.7|1
1733922600000|2024-12-11 13:10:00|4249.9|4243.9|4248.7|4242.7|4249.9|4243.9|4248.7|4242.7|1
1733922610000|2024-12-11 13:10:10|4248.2|4242.2|4249.4|4243.4|4249.4|4243.4|4247.7|4241.7|2
1733922620000|2024-12-11 13:10:20|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.4|4243.4|5
1733922630000|2024-12-11 13:10:30|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|1
1733922640000|2024-12-11 13:10:40|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|1
1733922650000|2024-12-11 13:10:50|4250.2|4244.2|4250.9|4244.9|4250.9|4244.9|4250.2|4244.2|1
1733922670000|2024-12-11 13:11:10|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|6
1733922680000|2024-12-11 13:11:20|4252.9|4246.9|4253.9|4247.9|4254.7|4248.7|4252.9|4246.9|11
1733922690000|2024-12-11 13:11:30|4254.2|4248.2|4253.7|4247.7|4254.2|4248.2|4253.4|4247.4|3
1733922700000|2024-12-11 13:11:40|4253.4|4247.4|4253.2|4247.2|4254|4248|4252.9|4246.9|1
1733922710000|2024-12-11 13:11:50|4252.9|4246.9|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|0
1733922720000|2024-12-11 13:12:00|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.7|4245.7|0
1733922740000|2024-12-11 13:12:20|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4251.9|4245.9|0
1733922750000|2024-12-11 13:12:30|4252.4|4246.4|4253.7|4247.7|4253.7|4247.7|4251.9|4245.9|0
1733922760000|2024-12-11 13:12:40|4254|4248|4254.7|4248.7|4254.7|4248.7|4253.7|4247.7|1
1733922780000|2024-12-11 13:13:00|4255.4|4249.4|4255.7|4249.7|4255.7|4249.7|4255.4|4249.4|2
1733922800000|2024-12-11 13:13:20|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|3
1733922810000|2024-12-11 13:13:30|4253.7|4247.7|4253.9|4247.9|4254.7|4248.7|4252.7|4246.7|3
1733922820000|2024-12-11 13:13:40|4254.2|4248.2|4253.7|4247.7|4254.4|4248.4|4252.9|4246.9|1
1733922830000|2024-12-11 13:13:50|4253.4|4247.4|4253.7|4247.7|4253.7|4247.7|4253.4|4247.4|0
1733922840000|2024-12-11 13:14:00|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|0
1733922850000|2024-12-11 13:14:10|4254.2|4248.2|4254.4|4248.4|4254.4|4248.4|4254.2|4248.2|0
1733922860000|2024-12-11 13:14:20|4254.2|4248.2|4253.9|4247.9|4254.2|4248.2|4253.9|4247.9|1
1733922870000|2024-12-11 13:14:30|4254.2|4248.2|4255.2|4249.2|4255.7|4249.7|4254.2|4248.2|4
1733922880000|2024-12-11 13:14:40|4254.9|4248.9|4254.9|4248.9|4255.2|4249.2|4254.9|4248.9|0
1733922890000|2024-12-11 13:14:50|4255.2|4249.2|4254.9|4248.9|4255.4|4249.4|4254.7|4248.7|0
1733922900000|2024-12-11 13:15:00|4255.2|4249.2|4254.9|4248.9|4255.2|4249.2|4254.9|4248.9|0
1733922910000|2024-12-11 13:15:10|4255.2|4249.2|4255.2|4249.2|4255.4|4249.4|4254.7|4248.7|1
1733922920000|2024-12-11 13:15:20|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|5
1733922930000|2024-12-11 13:15:30|4257.2|4251.2|4257.9|4251.9|4257.9|4251.9|4257.2|4251.2|4
1733922940000|2024-12-11 13:15:40|4258.2|4252.2|4258.2|4252.2|4258.4|4252.4|4257.4|4251.4|2
1733922950000|2024-12-11 13:15:50|4258.4|4252.4|4256.2|4250.2|4258.4|4252.4|4255.7|4249.7|1
1733922960000|2024-12-11 13:16:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1733922970000|2024-12-11 13:16:10|4256.2|4250.2|4255.9|4249.9|4256.2|4250.2|4255.7|4249.7|1
1733922980000|2024-12-11 13:16:20|4256.2|4250.2|4256.7|4250.7|4256.7|4250.7|4256.2|4250.2|1
1733922990000|2024-12-11 13:16:30|4256.4|4250.4|4256.7|4250.7|4256.7|4250.7|4256.4|4250.4|0
1733923000000|2024-12-11 13:16:40|4256.4|4250.4|4257.2|4251.2|4257.2|4251.2|4255.9|4249.9|2
1733923020000|2024-12-11 13:17:00|4256.9|4250.9|4256.9|4250.9|4257.2|4251.2|4256.9|4250.9|1
1733923030000|2024-12-11 13:17:10|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|5
1733923040000|2024-12-11 13:17:20|4257.9|4251.9|4255.7|4249.7|4258.2|4252.2|4255.7|4249.7|5
1733923050000|2024-12-11 13:17:30|4255.2|4249.2|4252.7|4246.7|4255.2|4249.2|4252.7|4246.7|2
1733923060000|2024-12-11 13:17:40|4253.4|4247.4|4253.7|4247.7|4254.7|4248.7|4253.4|4247.4|1
1733923070000|2024-12-11 13:17:50|4253.9|4247.9|4254.7|4248.7|4254.7|4248.7|4253.9|4247.9|0
1733923080000|2024-12-11 13:18:00|4254.2|4248.2|4252.9|4246.9|4254.7|4248.7|4252.9|4246.9|0
1733923090000|2024-12-11 13:18:10|4251.7|4245.7|4252.4|4246.4|4252.7|4246.7|4251.7|4245.7|5
1733923100000|2024-12-11 13:18:20|4252.7|4246.7|4254|4248|4255.7|4249.7|4252.2|4246.2|15
1733923110000|2024-12-11 13:18:30|4253.2|4247.2|4252.9|4246.9|4253.7|4247.7|4252.9|4246.9|1
1733923120000|2024-12-11 13:18:40|4253.2|4247.2|4252.7|4246.7|4253.7|4247.7|4252.2|4246.2|0
1733923130000|2024-12-11 13:18:50|4253.5|4247.5|4254.7|4248.7|4254.7|4248.7|4252.7|4246.7|0
1733923140000|2024-12-11 13:19:00|4255.4|4249.4|4255.2|4249.2|4255.7|4249.7|4254.9|4248.9|1
1733923150000|2024-12-11 13:19:10|4254.9|4248.9|4255.9|4249.9|4255.9|4249.9|4254.9|4248.9|0
1733923160000|2024-12-11 13:19:20|4255.7|4249.7|4257.2|4251.2|4257.2|4251.2|4255.7|4249.7|4
1733923170000|2024-12-11 13:19:30|4257.5|4251.5|4258.2|4252.2|4258.7|4252.7|4257.5|4251.5|4
1733923180000|2024-12-11 13:19:40|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258.2|4252.2|2
1733923190000|2024-12-11 13:19:50|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|0
1733923200000|2024-12-11 13:20:00|4259.2|4253.2|4261.5|4255.5|4262|4256|4258.7|4252.7|258
1733923210000|2024-12-11 13:20:10|4261.2|4255.2|4260.7|4254.7|4261.5|4255.5|4260.7|4254.7|0
1733923220000|2024-12-11 13:20:20|4261|4255|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|3
1733923230000|2024-12-11 13:20:30|4262|4256|4262|4256|4262|4256|4262|4256|1
1733923240000|2024-12-11 13:20:40|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|2
1733923250000|2024-12-11 13:20:50|4263|4257|4263.2|4257.2|4263.5|4257.5|4262.7|4256.7|23
1733923260000|2024-12-11 13:21:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|3
1733923280000|2024-12-11 13:21:20|||||||||1
1733923300000|2024-12-11 13:21:40|4263.2|4257.2|4263.2|4257.2|4263.5|4257.5|4263.2|4257.2|3
1733923310000|2024-12-11 13:21:50|||||||||1
1733923320000|2024-12-11 13:22:00|4264|4258|4263.2|4257.2|4264|4258|4263.2|4257.2|5
1733923330000|2024-12-11 13:22:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|3
1733923340000|2024-12-11 13:22:20|4262.5|4256.5|4262|4256|4262.7|4256.7|4262|4256|0
1733923350000|2024-12-11 13:22:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.5|4256.5|0
1733923370000|2024-12-11 13:22:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1733923380000|2024-12-11 13:23:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263|4257|0
1733923390000|2024-12-11 13:23:10|4263.5|4257.5|4264.7|4258.7|4264.7|4258.7|4263.5|4257.5|9
1733923410000|2024-12-11 13:23:30|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1733923420000|2024-12-11 13:23:40|4264.2|4258.2|4263.2|4257.2|4264.2|4258.2|4263.2|4257.2|4
1733923430000|2024-12-11 13:23:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1733923440000|2024-12-11 13:24:00|4262.4|4256.4|4262.4|4256.4|4262.7|4256.7|4262.4|4256.4|0
1733923450000|2024-12-11 13:24:10|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|1
1733923470000|2024-12-11 13:24:30|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|0
1733923480000|2024-12-11 13:24:40|4263|4257|4262.7|4256.7|4263.7|4257.7|4262.7|4256.7|1
1733923510000|2024-12-11 13:25:10|4262.4|4256.4|4265|4259|4265|4259|4262.4|4256.4|6
1733923520000|2024-12-11 13:25:20|||||||||2
1733923530000|2024-12-11 13:25:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1733923540000|2024-12-11 13:25:40|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|15
1733923550000|2024-12-11 13:25:50|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1733923570000|2024-12-11 13:26:10|4266|4260|4265|4259|4266|4260|4265|4259|5
1733923580000|2024-12-11 13:26:20|||||||||1
1733923590000|2024-12-11 13:26:30|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|2
1733923600000|2024-12-11 13:26:40|4265|4259|4265|4259|4265|4259|4265|4259|2
1733923610000|2024-12-11 13:26:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|1
1733923640000|2024-12-11 13:27:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1733923650000|2024-12-11 13:27:30|4264.2|4258.2|4261.7|4255.7|4264.2|4258.2|4261.7|4255.7|14
1733923660000|2024-12-11 13:27:40|||||||||1
1733923670000|2024-12-11 13:27:50|4262.2|4256.2|4263.7|4257.7|4263.7|4257.7|4262.2|4256.2|2
1733923680000|2024-12-11 13:28:00|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.2|4256.2|0
1733923690000|2024-12-11 13:28:10|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1733923700000|2024-12-11 13:28:20|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|2
1733923710000|2024-12-11 13:28:30|4264|4258|4264|4258|4264.5|4258.5|4264|4258|0
1733923720000|2024-12-11 13:28:40|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|0
1733923730000|2024-12-11 13:28:50|4264.2|4258.2|4264|4258|4264.2|4258.2|4264|4258|1
1733923740000|2024-12-11 13:29:00|4264.2|4258.2|4265.5|4259.5|4265.5|4259.5|4264|4258|50
1733923750000|2024-12-11 13:29:10|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|1
1733923770000|2024-12-11 13:29:30|4264.9|4258.9|4264.5|4258.5|4265.2|4259.2|4264.5|4258.5|2
1733923790000|2024-12-11 13:29:50|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|1
1733923800000|2024-12-11 13:30:00|4264.7|4258.7|4265.7|4259.7|4266|4260|4264.7|4258.7|1
1733923810000|2024-12-11 13:30:10|4266.2|4260.2|4265.7|4259.7|4267.2|4261.2|4265.2|4259.2|13
1733923820000|2024-12-11 13:30:20|4265.4|4259.4|4264.5|4258.5|4265.7|4259.7|4263.7|4257.7|0
1733923830000|2024-12-11 13:30:30|4264.2|4258.2|4266.2|4260.2|4267.5|4261.5|4264.2|4258.2|50
1733923840000|2024-12-11 13:30:40|4266.7|4260.7|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|3
1733923850000|2024-12-11 13:30:50|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266|4260|0
1733923860000|2024-12-11 13:31:00|4266.5|4260.5|4266|4260|4267.2|4261.2|4265.7|4259.7|10
1733923870000|2024-12-11 13:31:10|4265.7|4259.7|4266.5|4260.5|4266.7|4260.7|4265.7|4259.7|1
1733923880000|2024-12-11 13:31:20|4266.7|4260.7|4267|4261|4267.2|4261.2|4266.7|4260.7|0
1733923890000|2024-12-11 13:31:30|4266.7|4260.7|4266.7|4260.7|4266.9|4260.9|4266.7|4260.7|3
1733923900000|2024-12-11 13:31:40|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|2
1733923910000|2024-12-11 13:31:50|4266.5|4260.5|4266.7|4260.7|4266.7|4260.7|4265.2|4259.2|5
1733923920000|2024-12-11 13:32:00|4267|4261|4269|4263|4269.7|4263.7|4266.5|4260.5|15
1733923930000|2024-12-11 13:32:10|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269|4263|0
1733923940000|2024-12-11 13:32:20|4269.4|4263.4|4268.7|4262.7|4270|4264|4268.7|4262.7|1
1733923950000|2024-12-11 13:32:30|4269|4263|4270.5|4264.5|4270.5|4264.5|4268.7|4262.7|7
1733923960000|2024-12-11 13:32:40|4270.2|4264.2|4270.7|4264.7|4271|4265|4270.2|4264.2|2
1733923970000|2024-12-11 13:32:50|4270.9|4264.9|4271.7|4265.7|4271.7|4265.7|4270.9|4264.9|6
1733923980000|2024-12-11 13:33:00|4272|4266|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|6
1733923990000|2024-12-11 13:33:10|4271.5|4265.5|4270.2|4264.2|4271.5|4265.5|4269.7|4263.7|1
1733924000000|2024-12-11 13:33:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|1
1733924010000|2024-12-11 13:33:30|4270.4|4264.4|4270.2|4264.2|4270.4|4264.4|4269.7|4263.7|0
1733924020000|2024-12-11 13:33:40|4270.7|4264.7|4272.2|4266.2|4272.2|4266.2|4270.7|4264.7|21
1733924030000|2024-12-11 13:33:50|4271.2|4265.2|4271.5|4265.5|4271.5|4265.5|4271.2|4265.2|5
1733924040000|2024-12-11 13:34:00|4271.2|4265.2|4271.2|4265.2|4272|4266|4270.7|4264.7|5
1733924050000|2024-12-11 13:34:10|4271.4|4265.4|4271.5|4265.5|4271.7|4265.7|4271.4|4265.4|1
1733924060000|2024-12-11 13:34:20|4272|4266|4271.7|4265.7|4272|4266|4271.5|4265.5|7
1733924070000|2024-12-11 13:34:30|4272|4266|4272|4266|4272|4266|4272|4266|0
1733924080000|2024-12-11 13:34:40|4271.7|4265.7|4272|4266|4272|4266|4269.7|4263.7|19
1733924090000|2024-12-11 13:34:50|4272.2|4266.2|4273.5|4267.5|4273.5|4267.5|4272.2|4266.2|27
1733924100000|2024-12-11 13:35:00|4273.7|4267.7|4273.2|4267.2|4274|4268|4272.7|4266.7|7
1733924110000|2024-12-11 13:35:10|4273.5|4267.5|4276|4270|4276|4270|4273.5|4267.5|14
1733924120000|2024-12-11 13:35:20|4276.2|4270.2|4276|4270|4276.2|4270.2|4275|4269|2
1733924130000|2024-12-11 13:35:30|4275.7|4269.7|4275.7|4269.7|4276|4270|4275.5|4269.5|2
1733924140000|2024-12-11 13:35:40|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.5|4268.5|3
1733924150000|2024-12-11 13:35:50|4274.5|4268.5|4275.5|4269.5|4275.5|4269.5|4274.5|4268.5|2
1733924160000|2024-12-11 13:36:00|4275|4269|4276|4270|4276|4270|4275|4269|0
1733924170000|2024-12-11 13:36:10|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4274.7|4268.7|2
1733924180000|2024-12-11 13:36:20|4275.5|4269.5|4273.2|4267.2|4275.7|4269.7|4273.2|4267.2|9
1733924190000|2024-12-11 13:36:30|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272|4266|2
1733924200000|2024-12-11 13:36:40|4272.5|4266.5|4273|4267|4273|4267|4272.5|4266.5|0
1733924210000|2024-12-11 13:36:50|4272.7|4266.7|4272.2|4266.2|4273.2|4267.2|4272.2|4266.2|2
1733924220000|2024-12-11 13:37:00|4272.7|4266.7|4271.5|4265.5|4273|4267|4271.5|4265.5|5
1733924230000|2024-12-11 13:37:10|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1733924240000|2024-12-11 13:37:20|||||||||1
1733924250000|2024-12-11 13:37:30|4270.2|4264.2|4269.2|4263.2|4270.9|4264.9|4269.2|4263.2|20
1733924260000|2024-12-11 13:37:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|3
1733924280000|2024-12-11 13:38:00|4269.5|4263.5|4269.7|4263.7|4269.7|4263.7|4269.5|4263.5|1
1733924290000|2024-12-11 13:38:10|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1733924300000|2024-12-11 13:38:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|0
1733924310000|2024-12-11 13:38:30|4269.2|4263.2|4268.2|4262.2|4269.7|4263.7|4268.2|4262.2|8
1733924320000|2024-12-11 13:38:40|4268|4262|4267.7|4261.7|4268|4262|4267.2|4261.2|1
1733924330000|2024-12-11 13:38:50|4267.2|4261.2|4267.7|4261.7|4268.2|4262.2|4267.2|4261.2|1
1733924340000|2024-12-11 13:39:00|4268|4262|4268.2|4262.2|4268.2|4262.2|4268|4262|0
1733924350000|2024-12-11 13:39:10|4268.7|4262.7|4268.2|4262.2|4269.2|4263.2|4268.2|4262.2|22
1733924360000|2024-12-11 13:39:20|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|21
1733924370000|2024-12-11 13:39:30|||||||||9
1733924380000|2024-12-11 13:39:40|||||||||1
1733924390000|2024-12-11 13:39:50|4268.5|4262.5|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|12
1733924400000|2024-12-11 13:40:00|4268|4262|4267.2|4261.2|4268|4262|4267.2|4261.2|0
1733924420000|2024-12-11 13:40:20|4267.5|4261.5|4267.7|4261.7|4267.7|4261.7|4267.5|4261.5|0
1733924430000|2024-12-11 13:40:30|4267.2|4261.2|4267.2|4261.2|4267.5|4261.5|4267.2|4261.2|2
1733924440000|2024-12-11 13:40:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1733924450000|2024-12-11 13:40:50|4266.2|4260.2|4265|4259|4266.7|4260.7|4265|4259|0
1733924460000|2024-12-11 13:41:00|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|5
1733924470000|2024-12-11 13:41:10|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.2|4258.2|1
1733924480000|2024-12-11 13:41:20|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1733924490000|2024-12-11 13:41:30|4264.5|4258.5|4264.7|4258.7|4264.7|4258.7|4264.5|4258.5|0
1733924500000|2024-12-11 13:41:40|4265|4259|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|1
1733924510000|2024-12-11 13:41:50|4265.5|4259.5|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|28
1733924520000|2024-12-11 13:42:00|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|1
1733924530000|2024-12-11 13:42:10|4266.2|4260.2|4266.2|4260.2|4266.7|4260.7|4265.7|4259.7|1
1733924540000|2024-12-11 13:42:20|4266.7|4260.7|4267.5|4261.5|4267.7|4261.7|4266.7|4260.7|1
1733924550000|2024-12-11 13:42:30|4267.2|4261.2|4267.5|4261.5|4267.7|4261.7|4267|4261|0
1733924560000|2024-12-11 13:42:40|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|1
1733924570000|2024-12-11 13:42:50|4267|4261|4267.5|4261.5|4267.5|4261.5|4267|4261|0
1733924580000|2024-12-11 13:43:00|4267.2|4261.2|4267.5|4261.5|4267.5|4261.5|4267.2|4261.2|0
1733924590000|2024-12-11 13:43:10|4267.7|4261.7|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|4
1733924600000|2024-12-11 13:43:20|4267.2|4261.2|4266.2|4260.2|4267.2|4261.2|4266.2|4260.2|1
1733924610000|2024-12-11 13:43:30|4266|4260|4266.7|4260.7|4267|4261|4265.7|4259.7|5
1733924620000|2024-12-11 13:43:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|2
1733924630000|2024-12-11 13:43:50|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|0
1733924640000|2024-12-11 13:44:00|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265|4259|1
1733924650000|2024-12-11 13:44:10|||||||||3
1733924660000|2024-12-11 13:44:20|4266|4260|4265.7|4259.7|4266|4260|4265.5|4259.5|1
1733924670000|2024-12-11 13:44:30|4266|4260|4265.7|4259.7|4266|4260|4265|4259|6
1733924680000|2024-12-11 13:44:40|4265|4259|4265.7|4259.7|4265.7|4259.7|4265|4259|2
1733924690000|2024-12-11 13:44:50|||||||||2
1733927400000|2024-12-11 14:30:00|4260|4254|4258.2|4252.2|4260.2|4254.2|4252.5|4246.5|398
1733927410000|2024-12-11 14:30:10|4259.5|4253.5|4259.7|4253.7|4260.2|4254.2|4254.2|4248.2|313
1733927420000|2024-12-11 14:30:20|4260.2|4254.2|4253.5|4247.5|4260.2|4254.2|4253.5|4247.5|93
1733927430000|2024-12-11 14:30:30|4253.2|4247.2|4253|4247|4254|4248|4251.7|4245.7|16
1733927440000|2024-12-11 14:30:40|4252.7|4246.7|4256.5|4250.5|4258.5|4252.5|4252.7|4246.7|9
1733927450000|2024-12-11 14:30:50|4255.5|4249.5|4255.5|4249.5|4255.7|4249.7|4252.7|4246.7|15
1733927460000|2024-12-11 14:31:00|4254|4248|4250.2|4244.2|4254.5|4248.5|4249.5|4243.5|54
1733927470000|2024-12-11 14:31:10|4250.5|4244.5|4251|4245|4252|4246|4250.2|4244.2|53
1733927480000|2024-12-11 14:31:20|4251.5|4245.5|4248.2|4242.2|4252.2|4246.2|4248|4242|32
1733927490000|2024-12-11 14:31:30|4248|4242|4242|4236|4249.5|4243.5|4242|4236|32
1733927500000|2024-12-11 14:31:40|4242.2|4236.2|4241.7|4235.7|4243.2|4237.2|4240|4234|88
1733927510000|2024-12-11 14:31:50|4240.7|4234.7|4243.2|4237.2|4244.2|4238.2|4240.7|4234.7|39
1733927520000|2024-12-11 14:32:00|4243|4237|4243.7|4237.7|4243.7|4237.7|4240.7|4234.7|58
1733927530000|2024-12-11 14:32:10|4243.5|4237.5|4240.7|4234.7|4243.7|4237.7|4240.7|4234.7|19
1733927540000|2024-12-11 14:32:20|4241.5|4235.5|4236.7|4230.7|4241.7|4235.7|4236.7|4230.7|18
1733927550000|2024-12-11 14:32:30|4237.5|4231.5|4238.5|4232.5|4238.5|4232.5|4237.5|4231.5|22
1733927560000|2024-12-11 14:32:40|4238.7|4232.7|4238|4232|4238.7|4232.7|4237|4231|5
1733927570000|2024-12-11 14:32:50|4238.2|4232.2|4240.5|4234.5|4240.7|4234.7|4238.2|4232.2|39
1733927580000|2024-12-11 14:33:00|4239.7|4233.7|4242.7|4236.7|4242.7|4236.7|4239.7|4233.7|35
1733927590000|2024-12-11 14:33:10|4243|4237|4245.7|4239.7|4245.7|4239.7|4242.5|4236.5|13
1733927600000|2024-12-11 14:33:20|4246.2|4240.2|4242.7|4236.7|4247.5|4241.5|4242.7|4236.7|10
1733927610000|2024-12-11 14:33:30|4243|4237|4242.5|4236.5|4246.5|4240.5|4241.7|4235.7|15
1733927620000|2024-12-11 14:33:40|4242|4236|4245|4239|4245|4239|4242|4236|15
1733927630000|2024-12-11 14:33:50|4244.5|4238.5|4243|4237|4244.5|4238.5|4242|4236|16
1733927640000|2024-12-11 14:34:00|4243.2|4237.2|4240.7|4234.7|4243.2|4237.2|4240|4234|17
1733927650000|2024-12-11 14:34:10|4240.2|4234.2|4239.7|4233.7|4240.7|4234.7|4239|4233|7
1733927660000|2024-12-11 14:34:20|4239.5|4233.5|4237.5|4231.5|4239.7|4233.7|4237.5|4231.5|17
1733927670000|2024-12-11 14:34:30|4238|4232|4240.2|4234.2|4240.2|4234.2|4238|4232|12
1733927680000|2024-12-11 14:34:40|4240.7|4234.7|4242.2|4236.2|4243.5|4237.5|4240.7|4234.7|39
1733927690000|2024-12-11 14:34:50|4242|4236|4242.7|4236.7|4242.7|4236.7|4241.5|4235.5|15
1733927700000|2024-12-11 14:35:00|4242.5|4236.5|4242.5|4236.5|4244.2|4238.2|4241.7|4235.7|24
1733927710000|2024-12-11 14:35:10|4242.2|4236.2|4240.2|4234.2|4242.2|4236.2|4238.5|4232.5|13
1733927720000|2024-12-11 14:35:20|4240.5|4234.5|4239.7|4233.7|4241.2|4235.2|4239.7|4233.7|6
1733927730000|2024-12-11 14:35:30|4239.2|4233.2|4239.7|4233.7|4240.7|4234.7|4238.5|4232.5|13
1733927740000|2024-12-11 14:35:40|4239.5|4233.5|4240.7|4234.7|4240.7|4234.7|4238.2|4232.2|13
1733927750000|2024-12-11 14:35:50|4241.5|4235.5|4241|4235|4241.7|4235.7|4240.2|4234.2|13
1733927760000|2024-12-11 14:36:00|4241.2|4235.2|4241|4235|4241.2|4235.2|4239.7|4233.7|24
1733927770000|2024-12-11 14:36:10|4241.2|4235.2|4243|4237|4243|4237|4240.2|4234.2|32
1733927780000|2024-12-11 14:36:20|4242.7|4236.7|4243|4237|4244.2|4238.2|4242.5|4236.5|11
1733927790000|2024-12-11 14:36:30|4242.7|4236.7|4244.5|4238.5|4244.5|4238.5|4240.5|4234.5|17
1733927800000|2024-12-11 14:36:40|4244.2|4238.2|4244.5|4238.5|4245|4239|4243.7|4237.7|15
1733927810000|2024-12-11 14:36:50|4245|4239|4244.2|4238.2|4245|4239|4242.7|4236.7|8
1733927820000|2024-12-11 14:37:00|4244.5|4238.5|4244.5|4238.5|4246|4240|4244|4238|13
1733927830000|2024-12-11 14:37:10|4245|4239|4246|4240|4246.2|4240.2|4244.5|4238.5|10
1733927840000|2024-12-11 14:37:20|4246.2|4240.2|4246|4240|4246.5|4240.5|4244.5|4238.5|10
1733927850000|2024-12-11 14:37:30|4246.2|4240.2|4244.5|4238.5|4246.7|4240.7|4244.5|4238.5|9
1733927860000|2024-12-11 14:37:40|4244.2|4238.2|4242.5|4236.5|4245|4239|4242.5|4236.5|13
1733927870000|2024-12-11 14:37:50|4243|4237|4244.5|4238.5|4244.7|4238.7|4243|4237|3
1733927880000|2024-12-11 14:38:00|4245|4239|4244.7|4238.7|4245.7|4239.7|4244.2|4238.2|13
1733927890000|2024-12-11 14:38:10|4245|4239|4246.5|4240.5|4246.5|4240.5|4243|4237|14
1733927900000|2024-12-11 14:38:20|4246.2|4240.2|4244.5|4238.5|4246.2|4240.2|4244.5|4238.5|11
1733927910000|2024-12-11 14:38:30|4245.5|4239.5|4245.5|4239.5|4245.7|4239.7|4244.5|4238.5|5
1733927920000|2024-12-11 14:38:40|4245.7|4239.7|4245.5|4239.5|4246.5|4240.5|4245.2|4239.2|4
1733927930000|2024-12-11 14:38:50|4246|4240|4246.5|4240.5|4246.5|4240.5|4246|4240|4
1733927940000|2024-12-11 14:39:00|4245|4239|4244.7|4238.7|4246|4240|4244.7|4238.7|8
1733927950000|2024-12-11 14:39:10|4245|4239|4244.7|4238.7|4245.2|4239.2|4244|4238|7
1733927960000|2024-12-11 14:39:20|4245|4239|4245.7|4239.7|4245.7|4239.7|4244.7|4238.7|9
1733927970000|2024-12-11 14:39:30|4246.2|4240.2|4244.7|4238.7|4246.5|4240.5|4244.7|4238.7|7
1733927980000|2024-12-11 14:39:40|4244.5|4238.5|4245.5|4239.5|4246.2|4240.2|4244.2|4238.2|55
1733927990000|2024-12-11 14:39:50|4245.7|4239.7|4245.5|4239.5|4245.7|4239.7|4245.5|4239.5|9
1733928000000|2024-12-11 14:40:00|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|9
1733928010000|2024-12-11 14:40:10|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4245.2|4239.2|16
1733928020000|2024-12-11 14:40:20|4244.7|4238.7|4243.5|4237.5|4245.2|4239.2|4243|4237|28
1733928030000|2024-12-11 14:40:30|4243.7|4237.7|4244.5|4238.5|4244.5|4238.5|4243.2|4237.2|10
1733928040000|2024-12-11 14:40:40|4244|4238|4243.2|4237.2|4244|4238|4243|4237|4
1733928050000|2024-12-11 14:40:50|4243|4237|4240.7|4234.7|4243|4237|4240.7|4234.7|21
1733928060000|2024-12-11 14:41:00|4241|4235|4242.7|4236.7|4242.7|4236.7|4240|4234|26
1733928070000|2024-12-11 14:41:10|4243|4237|4245.7|4239.7|4246.2|4240.2|4243|4237|23
1733928080000|2024-12-11 14:41:20|4246.2|4240.2|4247.5|4241.5|4247.5|4241.5|4246|4240|65
1733928090000|2024-12-11 14:41:30|4247.2|4241.2|4245.7|4239.7|4247.5|4241.5|4245.7|4239.7|16
1733928100000|2024-12-11 14:41:40|4246|4240|4247|4241|4247.7|4241.7|4245.7|4239.7|15
1733928110000|2024-12-11 14:41:50|4246.7|4240.7|4249.7|4243.7|4249.7|4243.7|4246.7|4240.7|57
1733928120000|2024-12-11 14:42:00|4249.2|4243.2|4250.2|4244.2|4250.2|4244.2|4247.5|4241.5|14
1733928130000|2024-12-11 14:42:10|4249.7|4243.7|4249.7|4243.7|4250.2|4244.2|4249.2|4243.2|16
1733928140000|2024-12-11 14:42:20|4249.5|4243.5|4248.5|4242.5|4249.7|4243.7|4248.5|4242.5|2
1733928150000|2024-12-11 14:42:30|4248.7|4242.7|4248.5|4242.5|4249.2|4243.2|4246.5|4240.5|16
1733928160000|2024-12-11 14:42:40|4248.7|4242.7|4251.2|4245.2|4251.2|4245.2|4248.7|4242.7|11
1733928170000|2024-12-11 14:42:50|4251|4245|4250.2|4244.2|4251|4245|4249.5|4243.5|12
1733928180000|2024-12-11 14:43:00|4250|4244|4251|4245|4251|4245|4249.7|4243.7|5
1733928190000|2024-12-11 14:43:10|4250.5|4244.5|4249.2|4243.2|4252|4246|4249.2|4243.2|12
1733928200000|2024-12-11 14:43:20|4248.5|4242.5|4250.7|4244.7|4251|4245|4248.5|4242.5|5
1733928210000|2024-12-11 14:43:30|4251|4245|4254.2|4248.2|4254.2|4248.2|4251|4245|25
1733928220000|2024-12-11 14:43:40|4254|4248|4256.7|4250.7|4257.2|4251.2|4254|4248|39
1733928230000|2024-12-11 14:43:50|4256.5|4250.5|4255.5|4249.5|4256.5|4250.5|4255.5|4249.5|5
1733928240000|2024-12-11 14:44:00|4255.7|4249.7|4257.7|4251.7|4258.2|4252.2|4255.7|4249.7|15
1733928250000|2024-12-11 14:44:10|4257.2|4251.2|4258.2|4252.2|4258.2|4252.2|4256.5|4250.5|16
1733928260000|2024-12-11 14:44:20|4257.5|4251.5|4260.2|4254.2|4260.2|4254.2|4257.2|4251.2|36
1733928270000|2024-12-11 14:44:30|4259.7|4253.7|4256.5|4250.5|4259.7|4253.7|4255.7|4249.7|38
1733928280000|2024-12-11 14:44:40|4256.2|4250.2|4257|4251|4257|4251|4254.2|4248.2|13
1733928290000|2024-12-11 14:44:50|4256.5|4250.5|4258.5|4252.5|4258.7|4252.7|4256|4250|13
1733928300000|2024-12-11 14:45:00|4259.5|4253.5|4261.5|4255.5|4261.5|4255.5|4259.5|4253.5|18
1733928310000|2024-12-11 14:45:10|4261.2|4255.2|4259.5|4253.5|4261.2|4255.2|4259|4253|28
1733928320000|2024-12-11 14:45:20|4259.7|4253.7|4261.2|4255.2|4261.2|4255.2|4259.7|4253.7|25
1733928330000|2024-12-11 14:45:30|4261.7|4255.7|4264.2|4258.2|4265|4259|4261.7|4255.7|42
1733928340000|2024-12-11 14:45:40|4264.5|4258.5|4265|4259|4265.2|4259.2|4263.7|4257.7|24
1733928350000|2024-12-11 14:45:50|4264.7|4258.7|4268.2|4262.2|4268.7|4262.7|4264.5|4258.5|126
1733928360000|2024-12-11 14:46:00|4268|4262|4268.7|4262.7|4269.3|4263.3|4267.7|4261.7|39
1733928370000|2024-12-11 14:46:10|4269|4263|4272.7|4266.7|4273.7|4267.7|4269|4263|120
1733928380000|2024-12-11 14:46:20|4272.5|4266.5|4269.7|4263.7|4272.5|4266.5|4269.5|4263.5|34
1733928390000|2024-12-11 14:46:30|4269.5|4263.5|4266.7|4260.7|4269.5|4263.5|4266.7|4260.7|21
1733928400000|2024-12-11 14:46:40|4267.5|4261.5|4269|4263|4270.2|4264.2|4266.7|4260.7|19
1733928410000|2024-12-11 14:46:50|4269.2|4263.2|4269.2|4263.2|4270.5|4264.5|4269.2|4263.2|6
1733928420000|2024-12-11 14:47:00|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4267.5|4261.5|27
1733928430000|2024-12-11 14:47:10|4268.2|4262.2|4269.2|4263.2|4269.2|4263.2|4268|4262|14
1733928440000|2024-12-11 14:47:20|4268.5|4262.5|4270.2|4264.2|4270.7|4264.7|4268.5|4262.5|38
1733928450000|2024-12-11 14:47:30|4270.7|4264.7|4272.7|4266.7|4273.2|4267.2|4270.2|4264.2|39
1733928460000|2024-12-11 14:47:40|4272.2|4266.2|4270.2|4264.2|4272.2|4266.2|4270.2|4264.2|13
1733928470000|2024-12-11 14:47:50|||||||||14
1733928480000|2024-12-11 14:48:00|4268.2|4262.2|4271.2|4265.2|4271.2|4265.2|4267.7|4261.7|13
1733928490000|2024-12-11 14:48:10|4272.2|4266.2|4273.2|4267.2|4273.2|4267.2|4272.2|4266.2|31
1733928500000|2024-12-11 14:48:20|4273.5|4267.5|4275.2|4269.2|4275.2|4269.2|4273.5|4267.5|8
1733928510000|2024-12-11 14:48:30|4276|4270|4277.2|4271.2|4277.5|4271.5|4276|4270|49
1733928520000|2024-12-11 14:48:40|4277.5|4271.5|4276.7|4270.7|4277.5|4271.5|4276|4270|24
1733928530000|2024-12-11 14:48:50|4277|4271|4276.2|4270.2|4277.2|4271.2|4276.2|4270.2|3
1733928540000|2024-12-11 14:49:00|4277|4271|4280.2|4274.2|4280.2|4274.2|4277|4271|72
1733928550000|2024-12-11 14:49:10|4280.7|4274.7|4281.2|4275.2|4281.2|4275.2|4280.2|4274.2|27
1733928560000|2024-12-11 14:49:20|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|33
1733928570000|2024-12-11 14:49:30|4278.7|4272.7|4279|4273|4280|4274|4278.2|4272.2|13
1733928580000|2024-12-11 14:49:40|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|1
1733928590000|2024-12-11 14:49:50|4279.2|4273.2|4280.2|4274.2|4280.2|4274.2|4278.7|4272.7|18
1733928600000|2024-12-11 14:50:00|4279.2|4273.2|4277|4271|4279.2|4273.2|4276.5|4270.5|23
1733928610000|2024-12-11 14:50:10|4276.7|4270.7|4275|4269|4276.7|4270.7|4272.5|4266.5|24
1733928620000|2024-12-11 14:50:20|4275.2|4269.2|4271|4265|4275.7|4269.7|4271|4265|26
1733928630000|2024-12-11 14:50:30|4271.2|4265.2|4272|4266|4273.5|4267.5|4271.2|4265.2|3
1733928640000|2024-12-11 14:50:40|4271.7|4265.7|4273|4267|4273|4267|4271.2|4265.2|9
1733928650000|2024-12-11 14:50:50|4272.7|4266.7|4273.7|4267.7|4274.5|4268.5|4272.5|4266.5|14
1733928660000|2024-12-11 14:51:00|4274|4268|4274|4268|4274.5|4268.5|4273.2|4267.2|10
1733928670000|2024-12-11 14:51:10|4273.7|4267.7|4277|4271|4278|4272|4273.7|4267.7|37
1733928680000|2024-12-11 14:51:20|4277.2|4271.2|4279.5|4273.5|4279.7|4273.7|4277.2|4271.2|4
1733928690000|2024-12-11 14:51:30|4280.2|4274.2|4280.5|4274.5|4280.7|4274.7|4279.2|4273.2|8
1733928700000|2024-12-11 14:51:40|4280.7|4274.7|4276.7|4270.7|4280.7|4274.7|4276.5|4270.5|22
1733928710000|2024-12-11 14:51:50|4275.7|4269.7|4273.5|4267.5|4275.7|4269.7|4273.5|4267.5|15
1733928720000|2024-12-11 14:52:00|4273.2|4267.2|4277|4271|4277.7|4271.7|4273.2|4267.2|66
1733928730000|2024-12-11 14:52:10|4277.5|4271.5|4280.2|4274.2|4280.8|4274.8|4276.2|4270.2|84
1733928740000|2024-12-11 14:52:20|4280|4274|4279.7|4273.7|4280.2|4274.2|4278|4272|32
1733928750000|2024-12-11 14:52:30|4279.5|4273.5|4280.8|4274.8|4281.2|4275.2|4279.5|4273.5|212
1733928760000|2024-12-11 14:52:40|4280.2|4274.2|4280.5|4274.5|4282.2|4276.2|4280.2|4274.2|25
1733928770000|2024-12-11 14:52:50|4280.7|4274.7|4279.5|4273.5|4280.7|4274.7|4279.5|4273.5|12
1733928780000|2024-12-11 14:53:00|4279.8|4273.8|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|4
1733928790000|2024-12-11 14:53:10|4280.3|4274.3|4282|4276|4282|4276|4280|4274|2
1733928800000|2024-12-11 14:53:20|4281.8|4275.8|4280.5|4274.5|4281.8|4275.8|4280.5|4274.5|12
1733928810000|2024-12-11 14:53:30|4280.2|4274.2|4282|4276|4282|4276|4280.2|4274.2|24
1733928830000|2024-12-11 14:53:50|||||||||2
1733928840000|2024-12-11 14:54:00|4281.2|4275.2|4282.7|4276.7|4284.5|4278.5|4281.2|4275.2|108
1733928850000|2024-12-11 14:54:10|4283|4277|4282.2|4276.2|4285|4279|4282.2|4276.2|15
1733928860000|2024-12-11 14:54:20|4283|4277|4284|4278|4284.2|4278.2|4282.7|4276.7|6
1733928870000|2024-12-11 14:54:30|4284.2|4278.2|4285.2|4279.2|4285.2|4279.2|4284.2|4278.2|68
1733928880000|2024-12-11 14:54:40|4285.5|4279.5|4286.2|4280.2|4287.2|4281.2|4285.5|4279.5|65
1733928890000|2024-12-11 14:54:50|4286.7|4280.7|4287.7|4281.7|4288.5|4282.5|4286.7|4280.7|44
1733928900000|2024-12-11 14:55:00|4288.2|4282.2|4288.2|4282.2|4288.5|4282.5|4288.2|4282.2|26
1733928910000|2024-12-11 14:55:10|4290|4284|4290.2|4284.2|4291|4285|4290|4284|33
1733928920000|2024-12-11 14:55:20|4291.8|4285.8|4291.2|4285.2|4293|4287|4291.2|4285.2|37
1733928930000|2024-12-11 14:55:30|4291.8|4285.8|4290.2|4284.2|4292.2|4286.2|4290.2|4284.2|10
1733928940000|2024-12-11 14:55:40|4290.5|4284.5|4289.5|4283.5|4290.8|4284.8|4289.5|4283.5|8
1733928950000|2024-12-11 14:55:50|4290.5|4284.5|4290.5|4284.5|4291|4285|4290|4284|3
1733928960000|2024-12-11 14:56:00|4290.8|4284.8|4289.3|4283.3|4291.8|4285.8|4289|4283|20
1733928970000|2024-12-11 14:56:10|4289.5|4283.5|4290.3|4284.3|4290.8|4284.8|4289.5|4283.5|5
1733928980000|2024-12-11 14:56:20|4290|4284|4287.2|4281.2|4290.3|4284.3|4286.7|4280.7|39
1733928990000|2024-12-11 14:56:30|4287|4281|4290.5|4284.5|4290.5|4284.5|4286|4280|15
1733929000000|2024-12-11 14:56:40|4290.7|4284.7|4293.7|4287.7|4294.3|4288.3|4290.7|4284.7|28
1733929010000|2024-12-11 14:56:50|4293.5|4287.5|4295|4289|4295.3|4289.3|4293.5|4287.5|7
1733929020000|2024-12-11 14:57:00|4294.5|4288.5|4295.5|4289.5|4296.3|4290.3|4294|4288|21
1733929030000|2024-12-11 14:57:10|4295.2|4289.2|4296|4290|4296.3|4290.3|4295.2|4289.2|33
1733929040000|2024-12-11 14:57:20|4295.7|4289.7|4294.7|4288.7|4296|4290|4294.7|4288.7|32
1733929050000|2024-12-11 14:57:30|4294.5|4288.5|4295.5|4289.5|4295.5|4289.5|4293.8|4287.8|15
1733929060000|2024-12-11 14:57:40|4295.2|4289.2|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|6
1733929070000|2024-12-11 14:57:50|4294.7|4288.7|4294|4288|4295|4289|4293.7|4287.7|29
1733929080000|2024-12-11 14:58:00|4294.3|4288.3|4292.2|4286.2|4294.3|4288.3|4292.2|4286.2|11
1733929090000|2024-12-11 14:58:10|4292.5|4286.5|4290.2|4284.2|4292.5|4286.5|4290.2|4284.2|9
1733929100000|2024-12-11 14:58:20|4291|4285|4290.2|4284.2|4291|4285|4290.2|4284.2|9
1733929110000|2024-12-11 14:58:30|4289.2|4283.2|4288.2|4282.2|4289.2|4283.2|4288|4282|11
1733929120000|2024-12-11 14:58:40|4288|4282|4288.7|4282.7|4288.7|4282.7|4287.2|4281.2|19
1733929130000|2024-12-11 14:58:50|4289|4283|4291.8|4285.8|4292.3|4286.3|4289|4283|15
1733929140000|2024-12-11 14:59:00|4290.3|4284.3|4290|4284|4291.8|4285.8|4290|4284|128
1733929150000|2024-12-11 14:59:10|4290.3|4284.3|4290|4284|4291.3|4285.3|4290|4284|8
1733929160000|2024-12-11 14:59:20|4290.3|4284.3|4289.7|4283.7|4290.3|4284.3|4289.7|4283.7|10
1733929170000|2024-12-11 14:59:30|4290|4284|4290|4284|4290|4284|4289.8|4283.8|3
1733929180000|2024-12-11 14:59:40|4289.7|4283.7|4290|4284|4290|4284|4289.7|4283.7|4
1733929190000|2024-12-11 14:59:50|4291.3|4285.3|4290|4284|4292|4286|4290|4284|38
1733929200000|2024-12-11 15:00:00|4290.2|4284.2|4289|4283|4292|4286|4288.5|4282.5|111
1733929210000|2024-12-11 15:00:10|4288.7|4282.7|4290|4284|4290.5|4284.5|4288.7|4282.7|80
1733929220000|2024-12-11 15:00:20|4290.3|4284.3|4291.5|4285.5|4292|4286|4290.3|4284.3|9
1733929230000|2024-12-11 15:00:30|4291.8|4285.8|4289|4283|4291.8|4285.8|4289|4283|14
1733929240000|2024-12-11 15:00:40|4288.3|4282.3|4287.3|4281.3|4288.8|4282.8|4287.3|4281.3|4
1733929250000|2024-12-11 15:00:50|4287.5|4281.5|4286.3|4280.3|4287.8|4281.8|4285.8|4279.8|21
1733929260000|2024-12-11 15:01:00|4286.8|4280.8|4287.8|4281.8|4287.8|4281.8|4285.8|4279.8|11
1733929270000|2024-12-11 15:01:10|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4287.8|4281.8|8
1733929280000|2024-12-11 15:01:20|||||||||2
1733929290000|2024-12-11 15:01:30|||||||||6
1733929300000|2024-12-11 15:01:40|4291.5|4285.5|4294.3|4288.3|4294.3|4288.3|4291.5|4285.5|28
1733929310000|2024-12-11 15:01:50|4293.8|4287.8|4296|4290|4296.3|4290.3|4293|4287|175
1733929320000|2024-12-11 15:02:00|4296.3|4290.3|4295.3|4289.3|4296.3|4290.3|4295|4289|74
1733929330000|2024-12-11 15:02:10|4295|4289|4294.3|4288.3|4295|4289|4294.3|4288.3|5
1733929340000|2024-12-11 15:02:20|4294|4288|4292.8|4286.8|4294|4288|4292.8|4286.8|6
1733929350000|2024-12-11 15:02:30|4292.5|4286.5|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|5
1733929360000|2024-12-11 15:02:40|4293|4287|4292.8|4286.8|4293|4287|4292.8|4286.8|25
1733929370000|2024-12-11 15:02:50|4292.5|4286.5|4292|4286|4292.5|4286.5|4291.5|4285.5|7
1733929380000|2024-12-11 15:03:00|4291.8|4285.8|4293.8|4287.8|4293.8|4287.8|4291.8|4285.8|33
1733929390000|2024-12-11 15:03:10|4295|4289|4295.8|4289.8|4295.8|4289.8|4295|4289|3
1733929400000|2024-12-11 15:03:20|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|5
1733929410000|2024-12-11 15:03:30|4296.5|4290.5|4295.8|4289.8|4296.5|4290.5|4295.5|4289.5|13
1733929420000|2024-12-11 15:03:40|4295.5|4289.5|4297.8|4291.8|4297.8|4291.8|4295.5|4289.5|9
1733929430000|2024-12-11 15:03:50|4298.3|4292.3|4297.8|4291.8|4298.8|4292.8|4297.8|4291.8|15
1733929440000|2024-12-11 15:04:00|4298|4292|4299.3|4293.3|4299.8|4293.8|4297.8|4291.8|27
1733929450000|2024-12-11 15:04:10|4299.8|4293.8|4301.5|4295.5|4301.8|4295.8|4299.8|4293.8|22
1733929460000|2024-12-11 15:04:20|4301.2|4295.2|4300.8|4294.8|4301.8|4295.8|4299.8|4293.8|15
1733929470000|2024-12-11 15:04:30|4301|4295|4301|4295|4301.8|4295.8|4301|4295|4
1733929480000|2024-12-11 15:04:40|4300.8|4294.8|4301|4295|4301.8|4295.8|4300.8|4294.8|6
1733929490000|2024-12-11 15:04:50|4301.3|4295.3|4302.2|4296.2|4302.2|4296.2|4301|4295|1
1733929500000|2024-12-11 15:05:00|4302|4296|4303.5|4297.5|4303.5|4297.5|4301.5|4295.5|4
1733929510000|2024-12-11 15:05:10|4303.8|4297.8|4303|4297|4304.5|4298.5|4303|4297|25
1733929520000|2024-12-11 15:05:20|4302.5|4296.5|4304|4298|4304|4298|4302.5|4296.5|96
1733929530000|2024-12-11 15:05:30|4304.3|4298.3|4302.8|4296.8|4304.3|4298.3|4302.5|4296.5|18
1733929540000|2024-12-11 15:05:40|4302.5|4296.5|4301.8|4295.8|4303|4297|4301.5|4295.5|4
1733929550000|2024-12-11 15:05:50|4301.5|4295.5|4301.8|4295.8|4301.8|4295.8|4301.5|4295.5|1
1733929560000|2024-12-11 15:06:00|4301.5|4295.5|4298.8|4292.8|4302.8|4296.8|4298.8|4292.8|35
1733929570000|2024-12-11 15:06:10|4299|4293|4300.8|4294.8|4300.8|4294.8|4298.8|4292.8|6
1733929580000|2024-12-11 15:06:20|4301.8|4295.8|4302.8|4296.8|4302.8|4296.8|4301|4295|10
1733929590000|2024-12-11 15:06:30|4303.8|4297.8|4303.5|4297.5|4304.8|4298.8|4303.5|4297.5|4
1733929600000|2024-12-11 15:06:40|4303.8|4297.8|4302.8|4296.8|4303.8|4297.8|4302.7|4296.7|23
1733929610000|2024-12-11 15:06:50|4303|4297|4302.8|4296.8|4303|4297|4302.3|4296.3|3
1733929620000|2024-12-11 15:07:00|4302|4296|4301.3|4295.3|4302|4296|4301|4295|18
1733929630000|2024-12-11 15:07:10|4301|4295|4304.8|4298.8|4304.8|4298.8|4301|4295|5
1733929640000|2024-12-11 15:07:20|4305|4299|4304.5|4298.5|4305|4299|4304.3|4298.3|11
1733929650000|2024-12-11 15:07:30|4304.8|4298.8|4304.5|4298.5|4304.8|4298.8|4304.5|4298.5|2
1733929660000|2024-12-11 15:07:40|4304.8|4298.8|4306|4300|4306.5|4300.5|4304.5|4298.5|41
1733929670000|2024-12-11 15:07:50|4305.8|4299.8|4305.5|4299.5|4306|4300|4305.5|4299.5|4
1733929680000|2024-12-11 15:08:00|4305.3|4299.3|4305.8|4299.8|4306.5|4300.5|4305.3|4299.3|9
1733929690000|2024-12-11 15:08:10|4305|4299|4306.8|4300.8|4306.8|4300.8|4305|4299|25
1733929700000|2024-12-11 15:08:20|4306.5|4300.5|4309.5|4303.5|4309.5|4303.5|4305.8|4299.8|32
1733929710000|2024-12-11 15:08:30|4313.3|4307.3|4312.5|4306.5|4313.3|4307.3|4311.8|4305.8|179
1733929720000|2024-12-11 15:08:40|4312.3|4306.3|4310.5|4304.5|4313|4307|4309.8|4303.8|38
1733929730000|2024-12-11 15:08:50|4310.8|4304.8|4312.3|4306.3|4312.8|4306.8|4310.8|4304.8|26
1733929740000|2024-12-11 15:09:00|4312|4306|4313.8|4307.8|4314.5|4308.5|4312|4306|20
1733929750000|2024-12-11 15:09:10|4314|4308|4311|4305|4314|4308|4311|4305|31
1733929760000|2024-12-11 15:09:20|4311.3|4305.3|4308.3|4302.3|4311.3|4305.3|4308.3|4302.3|25
1733929770000|2024-12-11 15:09:30|4307.8|4301.8|4308.5|4302.5|4308.8|4302.8|4307.8|4301.8|6
1733929780000|2024-12-11 15:09:40|4308|4302|4306.8|4300.8|4309|4303|4306.8|4300.8|13
1733929790000|2024-12-11 15:09:50|4305.8|4299.8|4304.3|4298.3|4305.8|4299.8|4304|4298|4
1733929800000|2024-12-11 15:10:00|4304.5|4298.5|4306.8|4300.8|4306.8|4300.8|4304.3|4298.3|16
1733929810000|2024-12-11 15:10:10|4306.5|4300.5|4306.5|4300.5|4307.8|4301.8|4306|4300|21
1733929820000|2024-12-11 15:10:20|4305.8|4299.8|4306.3|4300.3|4306.8|4300.8|4305.8|4299.8|11
1733929830000|2024-12-11 15:10:30|4306.5|4300.5|4306.5|4300.5|4306.8|4300.8|4304.8|4298.8|17
1733929840000|2024-12-11 15:10:40|4307|4301|4308.3|4302.3|4309.8|4303.8|4307|4301|25
1733929850000|2024-12-11 15:10:50|4308|4302|4309.5|4303.5|4309.5|4303.5|4308|4302|15
1733929860000|2024-12-11 15:11:00|4309.3|4303.3|4310|4304|4310.8|4304.8|4308.8|4302.8|42
1733929870000|2024-12-11 15:11:10|4309.8|4303.8|4310.5|4304.5|4310.8|4304.8|4309.8|4303.8|3
1733929880000|2024-12-11 15:11:20|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|3
1733929890000|2024-12-11 15:11:30|4310|4304|4310|4304|4310.8|4304.8|4309.8|4303.8|16
1733929900000|2024-12-11 15:11:40|4310.5|4304.5|4311.8|4305.8|4312.5|4306.5|4310.3|4304.3|9
1733929910000|2024-12-11 15:11:50|4312.5|4306.5|4312.3|4306.3|4312.5|4306.5|4311.8|4305.8|5
1733929920000|2024-12-11 15:12:00|4312|4306|4311.8|4305.8|4312.3|4306.3|4311.3|4305.3|12
1733929930000|2024-12-11 15:12:10|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.3|4305.3|4
1733929940000|2024-12-11 15:12:20|4311.8|4305.8|4310.8|4304.8|4311.8|4305.8|4310.8|4304.8|14
1733929950000|2024-12-11 15:12:30|4309.8|4303.8|4312.8|4306.8|4312.8|4306.8|4309.8|4303.8|13
1733929960000|2024-12-11 15:12:40|4313.8|4307.8|4311.8|4305.8|4313.8|4307.8|4311.8|4305.8|20
1733929970000|2024-12-11 15:12:50|4312|4306|4313|4307|4313|4307|4312|4306|2
1733929980000|2024-12-11 15:13:00|4313.3|4307.3|4313|4307|4313.5|4307.5|4312.8|4306.8|26
1733929990000|2024-12-11 15:13:10|4313.3|4307.3|4312.3|4306.3|4313.5|4307.5|4312.3|4306.3|16
1733930000000|2024-12-11 15:13:20|4312.5|4306.5|4312.3|4306.3|4312.5|4306.5|4312.3|4306.3|3
1733930010000|2024-12-11 15:13:30|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|37
1733930020000|2024-12-11 15:13:40|4311.8|4305.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|26
1733930030000|2024-12-11 15:13:50|4312|4306|4312.5|4306.5|4312.5|4306.5|4312|4306|4
1733930040000|2024-12-11 15:14:00|4313.8|4307.8|4316.5|4310.5|4316.8|4310.8|4313.5|4307.5|90
1733930050000|2024-12-11 15:14:10|4316.3|4310.3|4314.8|4308.8|4316.8|4310.8|4314.8|4308.8|18
1733930060000|2024-12-11 15:14:20|4313.8|4307.8|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|9
1733930070000|2024-12-11 15:14:30|4315|4309|4317.8|4311.8|4318|4312|4314.8|4308.8|175
1733930080000|2024-12-11 15:14:40|4317.3|4311.3|4317.5|4311.5|4318|4312|4317.3|4311.3|11
1733930090000|2024-12-11 15:14:50|4317.8|4311.8|4317.3|4311.3|4317.8|4311.8|4316.8|4310.8|28
1733930100000|2024-12-11 15:15:00|4317.8|4311.8|4319.8|4313.8|4319.8|4313.8|4317.5|4311.5|11
1733930110000|2024-12-11 15:15:10|4322.5|4316.5|4322.3|4316.3|4322.5|4316.5|4321.8|4315.8|83
1733930120000|2024-12-11 15:15:20|4322|4316|4322.8|4316.8|4324.5|4318.5|4321|4315|68
1733930130000|2024-12-11 15:15:30|4322.3|4316.3|4323.3|4317.3|4324.5|4318.5|4322|4316|35
1733930140000|2024-12-11 15:15:40|4323.5|4317.5|4321.8|4315.8|4324.5|4318.5|4321.8|4315.8|19
1733930150000|2024-12-11 15:15:50|4322.3|4316.3|4322|4316|4323|4317|4321.8|4315.8|11
1733930160000|2024-12-11 15:16:00|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4321.5|4315.5|9
1733930170000|2024-12-11 15:16:10|4322|4316|4322.8|4316.8|4324|4318|4322|4316|13
1733930180000|2024-12-11 15:16:20|4323.3|4317.3|4322.5|4316.5|4323.5|4317.5|4322.5|4316.5|32
1733930190000|2024-12-11 15:16:30|4322|4316|4321.8|4315.8|4322.5|4316.5|4321.8|4315.8|10
1733930200000|2024-12-11 15:16:40|4322|4316|4323|4317|4323|4317|4322|4316|3
1733930210000|2024-12-11 15:16:50|4322.8|4316.8|4323|4317|4323|4317|4322.3|4316.3|4
1733930220000|2024-12-11 15:17:00|4322.5|4316.5|4319.3|4313.3|4322.5|4316.5|4319|4313|67
1733930230000|2024-12-11 15:17:10|4318.8|4312.8|4320.5|4314.5|4320.5|4314.5|4317.8|4311.8|10
1733930240000|2024-12-11 15:17:20|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320|4314|3
1733930250000|2024-12-11 15:17:30|4320.3|4314.3|4318.3|4312.3|4320.3|4314.3|4318|4312|7
1733930260000|2024-12-11 15:17:40|4318.8|4312.8|4319.8|4313.8|4320|4314|4318.8|4312.8|4
1733930270000|2024-12-11 15:17:50|4320.3|4314.3|4323|4317|4323.8|4317.8|4320.3|4314.3|14
1733930280000|2024-12-11 15:18:00|4323.8|4317.8|4321.5|4315.5|4324.8|4318.8|4321.3|4315.3|17
1733930290000|2024-12-11 15:18:10|4322.3|4316.3|4323.8|4317.8|4323.8|4317.8|4322.3|4316.3|13
1733930300000|2024-12-11 15:18:20|4324.5|4318.5|4323.5|4317.5|4324.5|4318.5|4322|4316|18
1733930310000|2024-12-11 15:18:30|4323.3|4317.3|4322.5|4316.5|4323.3|4317.3|4321.8|4315.8|11
1733930320000|2024-12-11 15:18:40|4322.8|4316.8|4320.5|4314.5|4323|4317|4320.5|4314.5|3
1733930330000|2024-12-11 15:18:50|4320.8|4314.8|4320.3|4314.3|4321.3|4315.3|4320.3|4314.3|13
1733930340000|2024-12-11 15:19:00|4320.5|4314.5|4322.3|4316.3|4322.3|4316.3|4320.5|4314.5|105
1733930350000|2024-12-11 15:19:10|4322.8|4316.8|4321.3|4315.3|4325.3|4319.3|4320.8|4314.8|66
1733930360000|2024-12-11 15:19:20|4321.5|4315.5|4322.5|4316.5|4322.5|4316.5|4321.5|4315.5|7
1733930370000|2024-12-11 15:19:30|4322.3|4316.3|4322|4316|4322.3|4316.3|4320.8|4314.8|8
1733930380000|2024-12-11 15:19:40|4321.8|4315.8|4321.3|4315.3|4322|4316|4320.8|4314.8|11
1733930390000|2024-12-11 15:19:50|4321|4315|4320.3|4314.3|4321|4315|4319.8|4313.8|3
1733930400000|2024-12-11 15:20:00|4320.5|4314.5|4320.8|4314.8|4321.5|4315.5|4320.5|4314.5|6
1733930410000|2024-12-11 15:20:10|4321.3|4315.3|4322.8|4316.8|4322.8|4316.8|4321.3|4315.3|14
1733930420000|2024-12-11 15:20:20|4322.5|4316.5|4321.8|4315.8|4322.5|4316.5|4321.8|4315.8|7
1733930430000|2024-12-11 15:20:30|4321.5|4315.5|4321.5|4315.5|4322.8|4316.8|4320.8|4314.8|17
1733930440000|2024-12-11 15:20:40|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|1
1733930450000|2024-12-11 15:20:50|4321|4315|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|4
1733930460000|2024-12-11 15:21:00|4321.5|4315.5|4320.3|4314.3|4322|4316|4320|4314|30
1733930470000|2024-12-11 15:21:10|4320|4314|4319.3|4313.3|4320|4314|4318.3|4312.3|10
1733930480000|2024-12-11 15:21:20|4319|4313|4316.8|4310.8|4319|4313|4316.5|4310.5|10
1733930490000|2024-12-11 15:21:30|4316.3|4310.3|4315.5|4309.5|4316.3|4310.3|4315.3|4309.3|5
1733930500000|2024-12-11 15:21:40|4315.3|4309.3|4314.5|4308.5|4315.3|4309.3|4313.5|4307.5|10
1733930510000|2024-12-11 15:21:50|4314.8|4308.8|4315.5|4309.5|4315.5|4309.5|4314.8|4308.8|1
1733930520000|2024-12-11 15:22:00|4315.8|4309.8|4316.5|4310.5|4316.5|4310.5|4315.5|4309.5|30
1733930530000|2024-12-11 15:22:10|4316.3|4310.3|4315|4309|4316.3|4310.3|4313.8|4307.8|8
1733930540000|2024-12-11 15:22:20|4314.8|4308.8|4317.5|4311.5|4317.5|4311.5|4314.5|4308.5|2
1733930550000|2024-12-11 15:22:30|||||||||3
1733930560000|2024-12-11 15:22:40|4318|4312|4316.8|4310.8|4318.8|4312.8|4316.5|4310.5|19
1733930570000|2024-12-11 15:22:50|4317|4311|4315.3|4309.3|4317.3|4311.3|4315.3|4309.3|14
1733930580000|2024-12-11 15:23:00|4315.5|4309.5|4314.8|4308.8|4315.5|4309.5|4314.5|4308.5|5
1733930590000|2024-12-11 15:23:10|4314.3|4308.3|4313|4307|4314.3|4308.3|4311.5|4305.5|14
1733930600000|2024-12-11 15:23:20|4312.8|4306.8|4312|4306|4312.8|4306.8|4311.8|4305.8|3
1733930610000|2024-12-11 15:23:30|4312.3|4306.3|4310.3|4304.3|4312.3|4306.3|4309.8|4303.8|20
1733930620000|2024-12-11 15:23:40|4310.5|4304.5|4312|4306|4312.3|4306.3|4310.5|4304.5|23
1733930630000|2024-12-11 15:23:50|4312.3|4306.3|4311.3|4305.3|4312.3|4306.3|4311|4305|2
1733930640000|2024-12-11 15:24:00|4311|4305|4310.3|4304.3|4311|4305|4309.5|4303.5|11
1733930650000|2024-12-11 15:24:10|4310|4304|4309.5|4303.5|4310|4304|4309.5|4303.5|7
1733930660000|2024-12-11 15:24:20|4309.3|4303.3|4308|4302|4309.3|4303.3|4307.3|4301.3|26
1733930670000|2024-12-11 15:24:30|4308.3|4302.3|4308.3|4302.3|4309.5|4303.5|4308|4302|3
1733930680000|2024-12-11 15:24:40|4308|4302|4309.5|4303.5|4309.5|4303.5|4308|4302|3
1733930690000|2024-12-11 15:24:50|4310|4304|4310.3|4304.3|4310.8|4304.8|4309.8|4303.8|7
1733930700000|2024-12-11 15:25:00|4311|4305|4311.8|4305.8|4312|4306|4311|4305|8
1733930710000|2024-12-11 15:25:10|4312|4306|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|7
1733930720000|2024-12-11 15:25:20|4311.8|4305.8|4311.3|4305.3|4311.8|4305.8|4311|4305|8
1733930730000|2024-12-11 15:25:30|4311.5|4305.5|4310.5|4304.5|4312|4306|4310.5|4304.5|15
1733930740000|2024-12-11 15:25:40|4310.8|4304.8|4310.5|4304.5|4310.8|4304.8|4310.5|4304.5|0
1733930750000|2024-12-11 15:25:50|4310.8|4304.8|4310.3|4304.3|4310.8|4304.8|4310.3|4304.3|0
1733930760000|2024-12-11 15:26:00|4310.5|4304.5|4310.5|4304.5|4310.8|4304.8|4310.5|4304.5|4
1733930770000|2024-12-11 15:26:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.5|4304.5|4
1733930780000|2024-12-11 15:26:20|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|1
1733930790000|2024-12-11 15:26:30|4310.3|4304.3|4310.5|4304.5|4310.5|4304.5|4309.8|4303.8|10
1733930800000|2024-12-11 15:26:40|4310.3|4304.3|4311.3|4305.3|4311.3|4305.3|4310.3|4304.3|2
1733930810000|2024-12-11 15:26:50|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1733930820000|2024-12-11 15:27:00|4312|4306|4314.3|4308.3|4314.3|4308.3|4311.8|4305.8|46
1733930830000|2024-12-11 15:27:10|4314|4308|4319.8|4313.8|4320|4314|4314|4308|22
1733930840000|2024-12-11 15:27:20|4319.5|4313.5|4320.3|4314.3|4320.3|4314.3|4317|4311|24
1733930850000|2024-12-11 15:27:30|4319.8|4313.8|4316.3|4310.3|4319.8|4313.8|4316.3|4310.3|21
1733930860000|2024-12-11 15:27:40|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|3
1733930870000|2024-12-11 15:27:50|4318.3|4312.3|4319|4313|4319.8|4313.8|4318|4312|11
1733930880000|2024-12-11 15:28:00|4319.3|4313.3|4319.5|4313.5|4319.5|4313.5|4318|4312|15
1733930890000|2024-12-11 15:28:10|4319.3|4313.3|4321.3|4315.3|4321.3|4315.3|4319.3|4313.3|12
1733930900000|2024-12-11 15:28:20|4321.5|4315.5|4321.3|4315.3|4321.5|4315.5|4321.3|4315.3|2
1733930910000|2024-12-11 15:28:30|4321.5|4315.5|4320.5|4314.5|4321.5|4315.5|4320.3|4314.3|7
1733930920000|2024-12-11 15:28:40|4320.3|4314.3|4320.8|4314.8|4321.3|4315.3|4320.3|4314.3|2
1733930930000|2024-12-11 15:28:50|4320.5|4314.5|4321.3|4315.3|4321.3|4315.3|4320.3|4314.3|10
1733930940000|2024-12-11 15:29:00|4320.8|4314.8|4320.8|4314.8|4321|4315|4320.3|4314.3|5
1733930950000|2024-12-11 15:29:10|4321|4315|4320.8|4314.8|4321|4315|4320.3|4314.3|8
1733930960000|2024-12-11 15:29:20|4320.3|4314.3|4319.8|4313.8|4321|4315|4319.8|4313.8|3
1733930970000|2024-12-11 15:29:30|4320|4314|4319.8|4313.8|4320.8|4314.8|4319.8|4313.8|7
1733930980000|2024-12-11 15:29:40|4320|4314|4319|4313|4320.3|4314.3|4319|4313|21
1733930990000|2024-12-11 15:29:50|4319.3|4313.3|4319.8|4313.8|4320.3|4314.3|4319.3|4313.3|8
1733931000000|2024-12-11 15:30:00|4319.3|4313.3|4317.3|4311.3|4319.3|4313.3|4316.3|4310.3|12
1733931010000|2024-12-11 15:30:10|4318.3|4312.3|4321.3|4315.3|4321.3|4315.3|4318|4312|28
1733931020000|2024-12-11 15:30:20|4321.8|4315.8|4319.5|4313.5|4321.8|4315.8|4319.5|4313.5|7
1733931030000|2024-12-11 15:30:30|4319.3|4313.3|4319|4313|4319.8|4313.8|4318.3|4312.3|8
1733931040000|2024-12-11 15:30:40|4319.3|4313.3|4318.8|4312.8|4320|4314|4318.8|4312.8|11
1733931050000|2024-12-11 15:30:50|4319|4313|4319|4313|4319.5|4313.5|4318.8|4312.8|8
1733931060000|2024-12-11 15:31:00|4319.3|4313.3|4311.8|4305.8|4319.3|4313.3|4311.8|4305.8|15
1733931070000|2024-12-11 15:31:10|4311.5|4305.5|4310|4304|4311.5|4305.5|4309.5|4303.5|54
1733931080000|2024-12-11 15:31:20|4310.3|4304.3|4312.3|4306.3|4312.3|4306.3|4310.3|4304.3|8
1733931090000|2024-12-11 15:31:30|4312.5|4306.5|4312.8|4306.8|4313.3|4307.3|4311.3|4305.3|21
1733931100000|2024-12-11 15:31:40|4313|4307|4310.8|4304.8|4314.3|4308.3|4310.8|4304.8|35
1733931110000|2024-12-11 15:31:50|4310.5|4304.5|4310.3|4304.3|4310.5|4304.5|4309.5|4303.5|3
1733931120000|2024-12-11 15:32:00|4310.5|4304.5|4309.3|4303.3|4311|4305|4309|4303|6
1733931130000|2024-12-11 15:32:10|4309|4303|4310.3|4304.3|4310.3|4304.3|4308.8|4302.8|6
1733931140000|2024-12-11 15:32:20|4310|4304|4310.8|4304.8|4310.8|4304.8|4309.8|4303.8|3
1733931150000|2024-12-11 15:32:30|4311.8|4305.8|4312.8|4306.8|4312.8|4306.8|4311.8|4305.8|14
1733931160000|2024-12-11 15:32:40|4312.3|4306.3|4310.3|4304.3|4312.8|4306.8|4310.3|4304.3|23
1733931170000|2024-12-11 15:32:50|4310.5|4304.5|4312|4306|4312.8|4306.8|4310.5|4304.5|12
1733931180000|2024-12-11 15:33:00|4312.3|4306.3|4309.3|4303.3|4312.3|4306.3|4308.5|4302.5|105
1733931190000|2024-12-11 15:33:10|4309|4303|4310.3|4304.3|4310.8|4304.8|4308.8|4302.8|18
1733931200000|2024-12-11 15:33:20|4309.3|4303.3|4310.8|4304.8|4310.8|4304.8|4309.3|4303.3|3
1733931210000|2024-12-11 15:33:30|4310.5|4304.5|4310|4304|4310.8|4304.8|4309.8|4303.8|8
1733931220000|2024-12-11 15:33:40|4309.8|4303.8|4311.3|4305.3|4311.5|4305.5|4309.8|4303.8|13
1733931230000|2024-12-11 15:33:50|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|2
1733931240000|2024-12-11 15:34:00|4310.8|4304.8|4314.8|4308.8|4315.8|4309.8|4310.5|4304.5|28
1733931250000|2024-12-11 15:34:10|4315.8|4309.8|4315.5|4309.5|4316|4310|4314.5|4308.5|12
1733931260000|2024-12-11 15:34:20|4315.8|4309.8|4312.8|4306.8|4315.8|4309.8|4311.8|4305.8|18
1733931270000|2024-12-11 15:34:30|4312.5|4306.5|4308|4302|4312.5|4306.5|4308|4302|6
1733931280000|2024-12-11 15:34:40|4307.8|4301.8|4307.5|4301.5|4307.8|4301.8|4306.3|4300.3|70
1733931290000|2024-12-11 15:34:50|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|7
1733931300000|2024-12-11 15:35:00|4307.3|4301.3|4304.8|4298.8|4307.3|4301.3|4304.5|4298.5|18
1733931310000|2024-12-11 15:35:10|4309|4303|4314.3|4308.3|4314.3|4308.3|4308.8|4302.8|31
1733931320000|2024-12-11 15:35:20|4313.3|4307.3|4315.8|4309.8|4315.8|4309.8|4313.3|4307.3|19
1733931330000|2024-12-11 15:35:30|4315.5|4309.5|4314.3|4308.3|4315.5|4309.5|4314.3|4308.3|7
1733931340000|2024-12-11 15:35:40|4314.5|4308.5|4315.8|4309.8|4315.8|4309.8|4314.5|4308.5|6
1733931350000|2024-12-11 15:35:50|4316|4310|4317.3|4311.3|4317.3|4311.3|4316|4310|6
1733931360000|2024-12-11 15:36:00|4318.8|4312.8|4318.3|4312.3|4319.8|4313.8|4318.3|4312.3|24
1733931370000|2024-12-11 15:36:10|4318|4312|4318.8|4312.8|4319|4313|4317.3|4311.3|11
1733931380000|2024-12-11 15:36:20|4319|4313|4318.5|4312.5|4319|4313|4318|4312|4
1733931390000|2024-12-11 15:36:30|4318|4312|4316.8|4310.8|4318.8|4312.8|4316.8|4310.8|11
1733931400000|2024-12-11 15:36:40|4316.5|4310.5|4315.3|4309.3|4316.5|4310.5|4315.3|4309.3|14
1733931410000|2024-12-11 15:36:50|4315|4309|4313.8|4307.8|4315|4309|4313.8|4307.8|2
1733931420000|2024-12-11 15:37:00|4313.3|4307.3|4312.8|4306.8|4313.5|4307.5|4312.3|4306.3|5
1733931430000|2024-12-11 15:37:10|4312.5|4306.5|4313.3|4307.3|4313.3|4307.3|4311.8|4305.8|8
1733931440000|2024-12-11 15:37:20|4313.8|4307.8|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|2
1733931450000|2024-12-11 15:37:30|4313.5|4307.5|4312.3|4306.3|4313.5|4307.5|4312|4306|7
1733931460000|2024-12-11 15:37:40|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312|4306|13
1733931470000|2024-12-11 15:37:50|4312.3|4306.3|4312.3|4306.3|4312.5|4306.5|4312.3|4306.3|0
1733931480000|2024-12-11 15:38:00|4312.5|4306.5|4313|4307|4313.5|4307.5|4312.3|4306.3|64
1733931490000|2024-12-11 15:38:10|4313.3|4307.3|4312.8|4306.8|4313.3|4307.3|4312.5|4306.5|6
1733931500000|2024-12-11 15:38:20|4312.5|4306.5|4312.5|4306.5|4313|4307|4312|4306|8
1733931510000|2024-12-11 15:38:30|4312.3|4306.3|4310.5|4304.5|4312.3|4306.3|4310|4304|9
1733931520000|2024-12-11 15:38:40|4310.8|4304.8|4312.5|4306.5|4312.5|4306.5|4310|4304|3
1733931530000|2024-12-11 15:38:50|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4311.8|4305.8|3
1733931540000|2024-12-11 15:39:00|4312.3|4306.3|4312|4306|4312.8|4306.8|4311.8|4305.8|8
1733931550000|2024-12-11 15:39:10|4311.8|4305.8|4311.3|4305.3|4312|4306|4311.3|4305.3|4
1733931560000|2024-12-11 15:39:20|4310|4304|4310.5|4304.5|4311|4305|4309.5|4303.5|10
1733931570000|2024-12-11 15:39:30|4310.8|4304.8|4311|4305|4311.5|4305.5|4310.8|4304.8|2
1733931580000|2024-12-11 15:39:40|4311.3|4305.3|4312|4306|4312.3|4306.3|4311|4305|6
1733931590000|2024-12-11 15:39:50|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|6
1733931600000|2024-12-11 15:40:00|4312.3|4306.3|4310.3|4304.3|4312.5|4306.5|4310.3|4304.3|10
1733931610000|2024-12-11 15:40:10|4310.5|4304.5|4309.3|4303.3|4310.5|4304.5|4309.3|4303.3|7
1733931620000|2024-12-11 15:40:20|4309.8|4303.8|4312.3|4306.3|4312.8|4306.8|4309.8|4303.8|7
1733931630000|2024-12-11 15:40:30|4312.5|4306.5|4313.3|4307.3|4313.3|4307.3|4312.5|4306.5|4
1733931640000|2024-12-11 15:40:40|4313.5|4307.5|4314.8|4308.8|4314.8|4308.8|4313.5|4307.5|3
1733931650000|2024-12-11 15:40:50|4313.5|4307.5|4313.3|4307.3|4314.3|4308.3|4313.3|4307.3|31
1733931660000|2024-12-11 15:41:00|4313.5|4307.5|4315.3|4309.3|4315.8|4309.8|4313.5|4307.5|9
1733931670000|2024-12-11 15:41:10|4314.8|4308.8|4313.5|4307.5|4315|4309|4313.5|4307.5|11
1733931680000|2024-12-11 15:41:20|4314|4308|4313.3|4307.3|4314|4308|4313.3|4307.3|0
1733931690000|2024-12-11 15:41:30|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|3
1733931700000|2024-12-11 15:41:40|4312.5|4306.5|4311|4305|4313.3|4307.3|4311|4305|18
1733931710000|2024-12-11 15:41:50|4311.5|4305.5|4309.8|4303.8|4311.5|4305.5|4309.8|4303.8|1
1733931720000|2024-12-11 15:42:00|4309.5|4303.5|4310.3|4304.3|4310.3|4304.3|4309.5|4303.5|6
1733931730000|2024-12-11 15:42:10|4309.8|4303.8|4307.8|4301.8|4310|4304|4307.8|4301.8|9
1733931740000|2024-12-11 15:42:20|4308|4302|4308|4302|4308|4302|4307.8|4301.8|1
1733931750000|2024-12-11 15:42:30|4307.8|4301.8|4308.5|4302.5|4309.5|4303.5|4307.8|4301.8|13
1733931760000|2024-12-11 15:42:40|4308.3|4302.3|4307.3|4301.3|4308.5|4302.5|4307.3|4301.3|7
1733931770000|2024-12-11 15:42:50|4307.5|4301.5|4306.8|4300.8|4307.8|4301.8|4306.8|4300.8|17
1733931780000|2024-12-11 15:43:00|4306|4300|4305.5|4299.5|4306.8|4300.8|4305.5|4299.5|103
1733931790000|2024-12-11 15:43:10|4305.3|4299.3|4300|4294|4305.3|4299.3|4300|4294|38
1733931800000|2024-12-11 15:43:20|4300.3|4294.3|4300.8|4294.8|4301.8|4295.8|4299.8|4293.8|21
1733931810000|2024-12-11 15:43:30|4300.3|4294.3|4302.5|4296.5|4303.5|4297.5|4300.3|4294.3|50
1733931820000|2024-12-11 15:43:40|4302.8|4296.8|4303.3|4297.3|4303.3|4297.3|4302.8|4296.8|3
1733931830000|2024-12-11 15:43:50|4303|4297|4302|4296|4303|4297|4301.8|4295.8|16
1733931840000|2024-12-11 15:44:00|4301.8|4295.8|4302|4296|4302|4296|4300.8|4294.8|8
1733931850000|2024-12-11 15:44:10|4302.5|4296.5|4303|4297|4303|4297|4301.8|4295.8|7
1733931860000|2024-12-11 15:44:20|4302.5|4296.5|4302.5|4296.5|4302.8|4296.8|4302.5|4296.5|3
1733931870000|2024-12-11 15:44:30|4303.3|4297.3|4305.3|4299.3|4305.3|4299.3|4303.3|4297.3|9
1733931880000|2024-12-11 15:44:40|4305.5|4299.5|4306|4300|4306.5|4300.5|4305.5|4299.5|2
1733931890000|2024-12-11 15:44:50|4306.3|4300.3|4305.8|4299.8|4306.8|4300.8|4304.5|4298.5|6
1733931900000|2024-12-11 15:45:00|4306|4300|4306|4300|4307|4301|4305.5|4299.5|9
1733931910000|2024-12-11 15:45:10|4305.8|4299.8|4306.3|4300.3|4306.5|4300.5|4305.5|4299.5|7
1733931920000|2024-12-11 15:45:20|4306|4300|4305.3|4299.3|4306.5|4300.5|4305|4299|6
1733931930000|2024-12-11 15:45:30|4304.8|4298.8|4303.5|4297.5|4304.8|4298.8|4302.8|4296.8|9
1733931940000|2024-12-11 15:45:40|4304|4298|4303|4297|4304|4298|4303|4297|3
1733931950000|2024-12-11 15:45:50|4303.3|4297.3|4303|4297|4303.3|4297.3|4302|4296|3
1733931960000|2024-12-11 15:46:00|4302.5|4296.5|4302.3|4296.3|4302.5|4296.5|4300.8|4294.8|23
1733931970000|2024-12-11 15:46:10|4301.8|4295.8|4301.3|4295.3|4303|4297|4301|4295|23
1733931980000|2024-12-11 15:46:20|4301|4295|4298.3|4292.3|4301.3|4295.3|4297.3|4291.3|89
1733931990000|2024-12-11 15:46:30|4298|4292|4297.5|4291.5|4298.5|4292.5|4297.5|4291.5|9
1733932000000|2024-12-11 15:46:40|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4295.5|4289.5|7
1733932010000|2024-12-11 15:46:50|4296.5|4290.5|4297.5|4291.5|4297.8|4291.8|4296.5|4290.5|14
1733932020000|2024-12-11 15:47:00|4297.8|4291.8|4296|4290|4297.8|4291.8|4295.8|4289.8|6
1733932030000|2024-12-11 15:47:10|4295.8|4289.8|4295.3|4289.3|4295.8|4289.8|4295.3|4289.3|4
1733932040000|2024-12-11 15:47:20|4295.5|4289.5|4297.3|4291.3|4297.3|4291.3|4295.5|4289.5|3
1733932050000|2024-12-11 15:47:30|4297.5|4291.5|4298.8|4292.8|4298.8|4292.8|4297.5|4291.5|13
1733932060000|2024-12-11 15:47:40|4297.3|4291.3|4296.8|4290.8|4298.8|4292.8|4296.8|4290.8|11
1733932070000|2024-12-11 15:47:50|4295.8|4289.8|4297.3|4291.3|4297.8|4291.8|4295.8|4289.8|5
1733932080000|2024-12-11 15:48:00|4296.8|4290.8|4297.8|4291.8|4297.8|4291.8|4296.8|4290.8|4
1733932090000|2024-12-11 15:48:10|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4297.5|4291.5|12
1733932100000|2024-12-11 15:48:20|4298.5|4292.5|4300|4294|4300.3|4294.3|4298.3|4292.3|8
1733932110000|2024-12-11 15:48:30|4300.3|4294.3|4301.5|4295.5|4302|4296|4300.3|4294.3|11
1733932120000|2024-12-11 15:48:40|4301.3|4295.3|4300.8|4294.8|4301.5|4295.5|4300.8|4294.8|1
1733932130000|2024-12-11 15:48:50|4301|4295|4298.5|4292.5|4301.3|4295.3|4298.5|4292.5|4
1733932140000|2024-12-11 15:49:00|4298.3|4292.3|4299|4293|4299|4293|4298.3|4292.3|20
1733932150000|2024-12-11 15:49:10|4299.8|4293.8|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|9
1733932160000|2024-12-11 15:49:20|4301|4295|4301.3|4295.3|4302.3|4296.3|4301|4295|4
1733932170000|2024-12-11 15:49:30|4301.5|4295.5|4300|4294|4301.5|4295.5|4299.5|4293.5|7
1733932180000|2024-12-11 15:49:40|4301|4295|4301.3|4295.3|4301.3|4295.3|4301|4295|0
1733932190000|2024-12-11 15:49:50|4301|4295|4302.3|4296.3|4303|4297|4301|4295|2
1733932200000|2024-12-11 15:50:00|4302.5|4296.5|4303.3|4297.3|4304|4298|4302.5|4296.5|16
1733932210000|2024-12-11 15:50:10|4303.8|4297.8|4302.8|4296.8|4304|4298|4302.8|4296.8|7
1733932220000|2024-12-11 15:50:20|4303.5|4297.5|4304|4298|4304.3|4298.3|4303.5|4297.5|2
1733932230000|2024-12-11 15:50:30|4303.8|4297.8|4303.3|4297.3|4303.8|4297.8|4302.8|4296.8|8
1733932240000|2024-12-11 15:50:40|4303|4297|4304.5|4298.5|4304.5|4298.5|4303|4297|8
1733932250000|2024-12-11 15:50:50|4303.8|4297.8|4303.5|4297.5|4304.5|4298.5|4303.5|4297.5|6
1733932260000|2024-12-11 15:51:00|4303.8|4297.8|4304.3|4298.3|4304.5|4298.5|4303.5|4297.5|2
1733932270000|2024-12-11 15:51:10|4304|4298|4306.3|4300.3|4306.3|4300.3|4304|4298|12
1733932280000|2024-12-11 15:51:20|4305.5|4299.5|4306.3|4300.3|4306.3|4300.3|4305.5|4299.5|6
1733932290000|2024-12-11 15:51:30|4306|4300|4305.5|4299.5|4306.5|4300.5|4305.3|4299.3|5
1733932300000|2024-12-11 15:51:40|4305|4299|4305|4299|4305|4299|4305|4299|15
1733932310000|2024-12-11 15:51:50|4304|4298|4305|4299|4305|4299|4304|4298|5
1733932320000|2024-12-11 15:52:00|4304.8|4298.8|4305.3|4299.3|4305.5|4299.5|4304.8|4298.8|3
1733932330000|2024-12-11 15:52:10|4305.5|4299.5|4304|4298|4305.5|4299.5|4303.8|4297.8|24
1733932340000|2024-12-11 15:52:20|4304.3|4298.3|4305.3|4299.3|4305.3|4299.3|4303.5|4297.5|6
1733932350000|2024-12-11 15:52:30|4304.8|4298.8|4304.3|4298.3|4305|4299|4304|4298|6
1733932360000|2024-12-11 15:52:40|4304|4298|4303.3|4297.3|4304.3|4298.3|4302.3|4296.3|0
1733932370000|2024-12-11 15:52:50|4303.5|4297.5|4307.3|4301.3|4307.3|4301.3|4303.5|4297.5|6
1733932380000|2024-12-11 15:53:00|4307.8|4301.8|4309.3|4303.3|4310.3|4304.3|4307.3|4301.3|13
1733932390000|2024-12-11 15:53:10|4309|4303|4309.8|4303.8|4309.8|4303.8|4308|4302|2
1733932400000|2024-12-11 15:53:20|4309.3|4303.3|4311.3|4305.3|4311.3|4305.3|4309.3|4303.3|31
1733932410000|2024-12-11 15:53:30|4311.8|4305.8|4312.5|4306.5|4312.5|4306.5|4311.8|4305.8|6
1733932420000|2024-12-11 15:53:40|4312|4306|4312.3|4306.3|4312.5|4306.5|4312|4306|11
1733932430000|2024-12-11 15:53:50|4311.8|4305.8|4310|4304|4311.8|4305.8|4310|4304|12
1733932440000|2024-12-11 15:54:00|4309.5|4303.5|4310|4304|4310.5|4304.5|4309.3|4303.3|4
1733932450000|2024-12-11 15:54:10|4310.3|4304.3|4311|4305|4311.3|4305.3|4310|4304|5
1733932460000|2024-12-11 15:54:20|4311.3|4305.3|4312.5|4306.5|4312.5|4306.5|4311.3|4305.3|4
1733932470000|2024-12-11 15:54:30|4312.3|4306.3|4312|4306|4312.5|4306.5|4310.5|4304.5|23
1733932480000|2024-12-11 15:54:40|4312.3|4306.3|4313|4307|4314.5|4308.5|4312|4306|17
1733932490000|2024-12-11 15:54:50|4312.3|4306.3|4311.8|4305.8|4312.3|4306.3|4309.5|4303.5|7
1733932500000|2024-12-11 15:55:00|4311.5|4305.5|4310.8|4304.8|4311.8|4305.8|4310|4304|5
1733932510000|2024-12-11 15:55:10|4311|4305|4311|4305|4311.5|4305.5|4311|4305|3
1733932520000|2024-12-11 15:55:20|4311.3|4305.3|4311.3|4305.3|4311.5|4305.5|4309.5|4303.5|5
1733932530000|2024-12-11 15:55:30|4311|4305|4311.5|4305.5|4312|4306|4311|4305|4
1733932540000|2024-12-11 15:55:40|4311.3|4305.3|4309.3|4303.3|4312|4306|4309.3|4303.3|6
1733932550000|2024-12-11 15:55:50|4309.5|4303.5|4309|4303|4311|4305|4309|4303|17
1733932560000|2024-12-11 15:56:00|4308.8|4302.8|4311.3|4305.3|4311.3|4305.3|4308.8|4302.8|4
1733932570000|2024-12-11 15:56:10|4312.3|4306.3|4313|4307|4313|4307|4312.3|4306.3|5
1733932580000|2024-12-11 15:56:20|4312.8|4306.8|4320.3|4314.3|4320.3|4314.3|4312.8|4306.8|235
1733932590000|2024-12-11 15:56:30|4320|4314|4319.8|4313.8|4321.3|4315.3|4319.8|4313.8|614
1733932600000|2024-12-11 15:56:40|4320.1|4314.1|4320.8|4314.8|4321.1|4315.1|4319.8|4313.8|23
1733932610000|2024-12-11 15:56:50|4320.6|4314.6|4319.8|4313.8|4320.6|4314.6|4319.8|4313.8|11
1733932620000|2024-12-11 15:57:00|4320.1|4314.1|4322.1|4316.1|4322.1|4316.1|4319.1|4313.1|41
1733932630000|2024-12-11 15:57:10|4323.8|4317.8|4326.8|4320.8|4326.8|4320.8|4323.8|4317.8|49
1733932640000|2024-12-11 15:57:20|4326.3|4320.3|4322.8|4316.8|4326.3|4320.3|4322.8|4316.8|21
1733932650000|2024-12-11 15:57:30|4323.1|4317.1|4325.1|4319.1|4326.3|4320.3|4322.8|4316.8|26
1733932660000|2024-12-11 15:57:40|4325.8|4319.8|4326.8|4320.8|4326.8|4320.8|4325.8|4319.8|8
1733932670000|2024-12-11 15:57:50|4326.3|4320.3|4325.1|4319.1|4326.6|4320.6|4325.1|4319.1|7
1733932680000|2024-12-11 15:58:00|4325.3|4319.3|4326.1|4320.1|4326.1|4320.1|4325.3|4319.3|8
1733932690000|2024-12-11 15:58:10|4326.3|4320.3|4327.1|4321.1|4327.1|4321.1|4326.1|4320.1|15
1733932700000|2024-12-11 15:58:20|4326.5|4320.5|4326.1|4320.1|4327.1|4321.1|4326.1|4320.1|10
1733932710000|2024-12-11 15:58:30|4325.8|4319.8|4325.1|4319.1|4325.8|4319.8|4325.1|4319.1|5
1733932730000|2024-12-11 15:58:50|4325.3|4319.3|4326.1|4320.1|4326.1|4320.1|4325.3|4319.3|2
1733932740000|2024-12-11 15:59:00|4326.6|4320.6|4325.8|4319.8|4326.8|4320.8|4325.8|4319.8|9
1733932750000|2024-12-11 15:59:10|4326.1|4320.1|4327.1|4321.1|4327.1|4321.1|4325.3|4319.3|69
1733932760000|2024-12-11 15:59:20|4328.8|4322.8|4327.3|4321.3|4330.1|4324.1|4326.6|4320.6|35
1733932770000|2024-12-11 15:59:30|4327.1|4321.1|4325.6|4319.6|4327.1|4321.1|4325.3|4319.3|13
1733932780000|2024-12-11 15:59:40|4325.8|4319.8|4326.6|4320.6|4326.6|4320.6|4325.6|4319.6|11
1733932790000|2024-12-11 15:59:50|4327.1|4321.1|4325.8|4319.8|4327.1|4321.1|4325.8|4319.8|10
1733932800000|2024-12-11 16:00:00|4326.1|4320.1|4328.3|4322.3|4328.3|4322.3|4325.8|4319.8|16
1733932810000|2024-12-11 16:00:10|4328.6|4322.6|4325.3|4319.3|4328.6|4322.6|4325.3|4319.3|13
1733932820000|2024-12-11 16:00:20|4324.8|4318.8|4326.6|4320.6|4326.6|4320.6|4324.3|4318.3|11
1733932830000|2024-12-11 16:00:30|4326.3|4320.3|4326.1|4320.1|4326.3|4320.3|4325.8|4319.8|2
1733932840000|2024-12-11 16:00:40|4326.8|4320.8|4324.6|4318.6|4327.1|4321.1|4324.6|4318.6|12
1733932850000|2024-12-11 16:00:50|4325.1|4319.1|4323.8|4317.8|4325.1|4319.1|4323.6|4317.6|1
1733932860000|2024-12-11 16:01:00|4324.1|4318.1|4326.8|4320.8|4326.8|4320.8|4323.8|4317.8|8
1733932870000|2024-12-11 16:01:10|4327.1|4321.1|4328.3|4322.3|4328.3|4322.3|4326.8|4320.8|9
1733932880000|2024-12-11 16:01:20|4328.1|4322.1|4329.1|4323.1|4329.1|4323.1|4327.8|4321.8|3
1733932890000|2024-12-11 16:01:30|4328.6|4322.6|4329.1|4323.1|4329.8|4323.8|4327.6|4321.6|31
1733932900000|2024-12-11 16:01:40|4328.8|4322.8|4329.6|4323.6|4329.6|4323.6|4328.6|4322.6|6
1733932910000|2024-12-11 16:01:50|4329.8|4323.8|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|8
1733932920000|2024-12-11 16:02:00|4329.1|4323.1|4329.8|4323.8|4329.8|4323.8|4329.1|4323.1|6
1733932930000|2024-12-11 16:02:10|4329.6|4323.6|4329.8|4323.8|4330.8|4324.8|4329.3|4323.3|14
1733932940000|2024-12-11 16:02:20|4330.1|4324.1|4329.8|4323.8|4330.3|4324.3|4329.8|4323.8|9
1733932950000|2024-12-11 16:02:30|4328.3|4322.3|4328.1|4322.1|4329.3|4323.3|4328.1|4322.1|11
1733932960000|2024-12-11 16:02:40|4327.8|4321.8|4326.1|4320.1|4327.8|4321.8|4326.1|4320.1|6
1733932970000|2024-12-11 16:02:50|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.1|4320.1|7
1733932980000|2024-12-11 16:03:00|4326.8|4320.8|4328.8|4322.8|4328.8|4322.8|4326.8|4320.8|13
1733932990000|2024-12-11 16:03:10|4329.6|4323.6|4328.8|4322.8|4329.8|4323.8|4328.8|4322.8|8
1733933000000|2024-12-11 16:03:20|4328.6|4322.6|4329.1|4323.1|4329.3|4323.3|4328.6|4322.6|4
1733933010000|2024-12-11 16:03:30|4328.8|4322.8|4330.1|4324.1|4330.1|4324.1|4328.8|4322.8|39
1733933020000|2024-12-11 16:03:40|4329.1|4323.1|4330.6|4324.6|4330.6|4324.6|4329.1|4323.1|5
1733933030000|2024-12-11 16:03:50|4330.8|4324.8|4331.8|4325.8|4331.8|4325.8|4329.6|4323.6|22
1733933040000|2024-12-11 16:04:00|4331.6|4325.6|4331.3|4325.3|4332.3|4326.3|4331.1|4325.1|12
1733933050000|2024-12-11 16:04:10|4331.1|4325.1|4332.1|4326.1|4332.1|4326.1|4330.8|4324.8|8
1733933060000|2024-12-11 16:04:20|4332.3|4326.3|4329.8|4323.8|4333.6|4327.6|4329.3|4323.3|105
1733933070000|2024-12-11 16:04:30|4330.6|4324.6|4326.6|4320.6|4330.6|4324.6|4326.3|4320.3|23
1733933080000|2024-12-11 16:04:40|4326.8|4320.8|4328.3|4322.3|4328.3|4322.3|4326.6|4320.6|4
1733933090000|2024-12-11 16:04:50|4328.6|4322.6|4330.3|4324.3|4330.3|4324.3|4328.3|4322.3|15
1733933100000|2024-12-11 16:05:00|4327.1|4321.1|4327.1|4321.1|4327.3|4321.3|4326.1|4320.1|13
1733933110000|2024-12-11 16:05:10|4328.1|4322.1|4327.3|4321.3|4328.1|4322.1|4327.1|4321.1|20
1733933120000|2024-12-11 16:05:20|4327.6|4321.6|4323.5|4317.5|4328.1|4322.1|4323|4317|27
1733933130000|2024-12-11 16:05:30|4323.8|4317.8|4324|4318|4324.3|4318.3|4323.5|4317.5|3
1733933140000|2024-12-11 16:05:40|4323.8|4317.8|4324.8|4318.8|4324.8|4318.8|4323.8|4317.8|2
1733933150000|2024-12-11 16:05:50|4325.3|4319.3|4326.8|4320.8|4327.8|4321.8|4325.3|4319.3|18
1733933160000|2024-12-11 16:06:00|4327.3|4321.3|4327.8|4321.8|4327.8|4321.8|4327.3|4321.3|10
1733933170000|2024-12-11 16:06:10|4327.3|4321.3|4328.8|4322.8|4329.5|4323.5|4327.3|4321.3|18
1733933180000|2024-12-11 16:06:20|4329.1|4323.1|4329.5|4323.5|4329.5|4323.5|4328.5|4322.5|24
1733933190000|2024-12-11 16:06:30|4329.8|4323.8|4328.3|4322.3|4329.8|4323.8|4328.3|4322.3|14
1733933200000|2024-12-11 16:06:40|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.3|4322.3|5
1733933210000|2024-12-11 16:06:50|4328.3|4322.3|4329.3|4323.3|4329.3|4323.3|4328.3|4322.3|4
1733933220000|2024-12-11 16:07:00|4329.8|4323.8|4330.3|4324.3|4330.3|4324.3|4328.8|4322.8|30
1733933230000|2024-12-11 16:07:10|4330.8|4324.8|4331.3|4325.3|4331.3|4325.3|4330.8|4324.8|2
1733933240000|2024-12-11 16:07:20|4331.5|4325.5|4330.3|4324.3|4331.5|4325.5|4330.3|4324.3|15
1733933250000|2024-12-11 16:07:30|4330.8|4324.8|4331.3|4325.3|4331.3|4325.3|4330.5|4324.5|8
1733933260000|2024-12-11 16:07:40|4330.3|4324.3|4330.5|4324.5|4331.3|4325.3|4330.3|4324.3|8
1733933270000|2024-12-11 16:07:50|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4329.5|4323.5|7
1733933280000|2024-12-11 16:08:00|4330.5|4324.5|4331.3|4325.3|4331.5|4325.5|4330.5|4324.5|4
1733933290000|2024-12-11 16:08:10|4330.8|4324.8|4330.3|4324.3|4330.8|4324.8|4329.8|4323.8|16
1733933300000|2024-12-11 16:08:20|4330.8|4324.8|4330.3|4324.3|4330.8|4324.8|4329.5|4323.5|8
1733933310000|2024-12-11 16:08:30|4329.5|4323.5|4328.3|4322.3|4329.5|4323.5|4328.3|4322.3|12
1733933320000|2024-12-11 16:08:40|4327.5|4321.5|4327|4321|4327.5|4321.5|4326.8|4320.8|18
1733933330000|2024-12-11 16:08:50|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|1
1733933340000|2024-12-11 16:09:00|4327.1|4321.1|4329.5|4323.5|4330|4324|4327.1|4321.1|13
1733933350000|2024-12-11 16:09:10|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.5|4323.5|3
1733933360000|2024-12-11 16:09:20|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|1
1733933370000|2024-12-11 16:09:30|4330.3|4324.3|4331.3|4325.3|4331.3|4325.3|4330.3|4324.3|6
1733933380000|2024-12-11 16:09:40|4330.8|4324.8|4329.8|4323.8|4330.8|4324.8|4329.8|4323.8|5
1733933390000|2024-12-11 16:09:50|4330.1|4324.1|4329.3|4323.3|4330.3|4324.3|4329.3|4323.3|4
1733933400000|2024-12-11 16:10:00|4328.3|4322.3|4329.5|4323.5|4330.3|4324.3|4328.3|4322.3|18
1733933410000|2024-12-11 16:10:10|4329.3|4323.3|4331|4325|4331|4325|4329.3|4323.3|10
1733933420000|2024-12-11 16:10:20|4330.8|4324.8|4330.3|4324.3|4331.3|4325.3|4330.3|4324.3|9
1733933430000|2024-12-11 16:10:30|4330|4324|4330.8|4324.8|4331.5|4325.5|4330|4324|14
1733933440000|2024-12-11 16:10:40|4331|4325|4332.3|4326.3|4332.8|4326.8|4331|4325|20
1733933450000|2024-12-11 16:10:50|4332.5|4326.5|4331.3|4325.3|4332.5|4326.5|4329.5|4323.5|116
1733933460000|2024-12-11 16:11:00|4331.6|4325.6|4330.3|4324.3|4331.6|4325.6|4330.3|4324.3|21
1733933470000|2024-12-11 16:11:10|4329.8|4323.8|4330.3|4324.3|4330.3|4324.3|4329.8|4323.8|6
1733933480000|2024-12-11 16:11:20|4331.3|4325.3|4330.5|4324.5|4331.3|4325.3|4330.3|4324.3|10
1733933490000|2024-12-11 16:11:30|4330.8|4324.8|4331.3|4325.3|4331.3|4325.3|4330.8|4324.8|5
1733933500000|2024-12-11 16:11:40|4332.1|4326.1|4331.8|4325.8|4332.5|4326.5|4331.3|4325.3|12
1733933510000|2024-12-11 16:11:50|4331.3|4325.3|4332.3|4326.3|4332.3|4326.3|4331.3|4325.3|3
1733933520000|2024-12-11 16:12:00|||||||||5
1733933530000|2024-12-11 16:12:10|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|8
1733933540000|2024-12-11 16:12:20|4332|4326|4332|4326|4332.5|4326.5|4332|4326|6
1733933550000|2024-12-11 16:12:30|4330.3|4324.3|4331|4325|4331.5|4325.5|4330.3|4324.3|16
1733933560000|2024-12-11 16:12:40|4330.8|4324.8|4330.8|4324.8|4331|4325|4330.8|4324.8|1
1733933570000|2024-12-11 16:12:50|4330.5|4324.5|4329|4323|4330.8|4324.8|4329|4323|8
1733933580000|2024-12-11 16:13:00|4330.3|4324.3|4327.8|4321.8|4330.5|4324.5|4326.8|4320.8|30
1733933590000|2024-12-11 16:13:10|||||||||4
1733933600000|2024-12-11 16:13:20|4328|4322|4327|4321|4328|4322|4325.8|4319.8|13
1733933610000|2024-12-11 16:13:30|4326.8|4320.8|4325.8|4319.8|4326.8|4320.8|4325.8|4319.8|10
1733933620000|2024-12-11 16:13:40|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4324.5|4318.5|4
1733933630000|2024-12-11 16:13:50|4325.8|4319.8|4324|4318|4326|4320|4324|4318|7
1733933640000|2024-12-11 16:14:00|4324.3|4318.3|4325.5|4319.5|4325.8|4319.8|4324.3|4318.3|8
1733933650000|2024-12-11 16:14:10|4325.3|4319.3|4324.5|4318.5|4325.3|4319.3|4324.5|4318.5|6
1733933660000|2024-12-11 16:14:20|4324.3|4318.3|4324.3|4318.3|4324.5|4318.5|4323.5|4317.5|4
1733933670000|2024-12-11 16:14:30|4324|4318|4324.5|4318.5|4324.5|4318.5|4324|4318|4
1733933680000|2024-12-11 16:14:40|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|3
1733933690000|2024-12-11 16:14:50|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|3
1733933700000|2024-12-11 16:15:00|4325.3|4319.3|4322.5|4316.5|4325.3|4319.3|4322.5|4316.5|25
1733933710000|2024-12-11 16:15:10|4322.3|4316.3|4321|4315|4322.3|4316.3|4320.8|4314.8|8
1733933720000|2024-12-11 16:15:20|4321.3|4315.3|4322.5|4316.5|4322.8|4316.8|4321.3|4315.3|6
1733933730000|2024-12-11 16:15:30|4322.8|4316.8|4322|4316|4323|4317|4321.5|4315.5|14
1733933740000|2024-12-11 16:15:40|4322.3|4316.3|4322|4316|4322.3|4316.3|4322|4316|0
1733933750000|2024-12-11 16:15:50|4321.8|4315.8|4321|4315|4321.8|4315.8|4318.8|4312.8|4
1733933760000|2024-12-11 16:16:00|4320.5|4314.5|4320.5|4314.5|4321|4315|4320|4314|8
1733933770000|2024-12-11 16:16:10|4320.8|4314.8|4321.5|4315.5|4322|4316|4320.8|4314.8|9
1733933780000|2024-12-11 16:16:20|4321.8|4315.8|4322|4316|4322|4316|4321.5|4315.5|22
1733933790000|2024-12-11 16:16:30|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|3
1733933800000|2024-12-11 16:16:40|4321.8|4315.8|4319.3|4313.3|4321.8|4315.8|4319.3|4313.3|18
1733933810000|2024-12-11 16:16:50|4319.5|4313.5|4319.3|4313.3|4320|4314|4319.3|4313.3|3
1733933820000|2024-12-11 16:17:00|4319.5|4313.5|4321.3|4315.3|4321.8|4315.8|4319.5|4313.5|10
1733933830000|2024-12-11 16:17:10|4321.5|4315.5|4321.3|4315.3|4322.3|4316.3|4321.3|4315.3|12
1733933840000|2024-12-11 16:17:20|4321.6|4315.6|4321.3|4315.3|4321.8|4315.8|4321.3|4315.3|1
1733933850000|2024-12-11 16:17:30|||||||||6
1733933860000|2024-12-11 16:17:40|4320.8|4314.8|4320.5|4314.5|4320.8|4314.8|4320.3|4314.3|3
1733933870000|2024-12-11 16:17:50|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4319.5|4313.5|2
1733933880000|2024-12-11 16:18:00|||||||||3
1733933890000|2024-12-11 16:18:10|4320.5|4314.5|4320.3|4314.3|4320.5|4314.5|4320.3|4314.3|3
1733933900000|2024-12-11 16:18:20|4320.5|4314.5|4320.3|4314.3|4321.3|4315.3|4320.3|4314.3|4
1733933910000|2024-12-11 16:18:30|4319.8|4313.8|4319.5|4313.5|4319.8|4313.8|4319.3|4313.3|5
1733933920000|2024-12-11 16:18:40|4319.8|4313.8|4318.5|4312.5|4319.8|4313.8|4318.3|4312.3|4
1733933930000|2024-12-11 16:18:50|4318.8|4312.8|4319.8|4313.8|4320|4314|4318.8|4312.8|9
1733933940000|2024-12-11 16:19:00|4320.1|4314.1|4320.8|4314.8|4321.3|4315.3|4320.1|4314.1|31
1733933950000|2024-12-11 16:19:10|4321|4315|4321.8|4315.8|4322.3|4316.3|4321|4315|8
1733933960000|2024-12-11 16:19:20|4321.6|4315.6|4321.3|4315.3|4322.3|4316.3|4320.8|4314.8|10
1733933970000|2024-12-11 16:19:30|4320.8|4314.8|4320.3|4314.3|4320.8|4314.8|4320.3|4314.3|4
1733933980000|2024-12-11 16:19:40|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4319.3|4313.3|2
1733933990000|2024-12-11 16:19:50|4320.3|4314.3|4319.3|4313.3|4320.3|4314.3|4319.3|4313.3|0
1733934000000|2024-12-11 16:20:00|4319.6|4313.6|4318.3|4312.3|4319.6|4313.6|4318.3|4312.3|10
1733934010000|2024-12-11 16:20:10|4318.8|4312.8|4319.1|4313.1|4319.3|4313.3|4318.8|4312.8|4
1733934020000|2024-12-11 16:20:20|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1733934030000|2024-12-11 16:20:30|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|3
1733934040000|2024-12-11 16:20:40|4318.6|4312.6|4318.8|4312.8|4318.8|4312.8|4318.6|4312.6|2
1733934050000|2024-12-11 16:20:50|4318.6|4312.6|4319.6|4313.6|4319.6|4313.6|4318.6|4312.6|27
1733934060000|2024-12-11 16:21:00|4320.3|4314.3|4320.6|4314.6|4320.6|4314.6|4320.3|4314.3|6
1733934070000|2024-12-11 16:21:10|4320.3|4314.3|4318.8|4312.8|4320.6|4314.6|4318.6|4312.6|11
1733934080000|2024-12-11 16:21:20|4319.1|4313.1|4321.8|4315.8|4322.1|4316.1|4318.8|4312.8|14
1733934090000|2024-12-11 16:21:30|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|1
1733934100000|2024-12-11 16:21:40|4321.8|4315.8|4320.6|4314.6|4322.1|4316.1|4320.6|4314.6|33
1733934110000|2024-12-11 16:21:50|4320.3|4314.3|4318.3|4312.3|4320.3|4314.3|4318.3|4312.3|14
1733934120000|2024-12-11 16:22:00|4318.1|4312.1|4317.3|4311.3|4318.3|4312.3|4317.3|4311.3|24
1733934130000|2024-12-11 16:22:10|4316.8|4310.8|4316.3|4310.3|4316.8|4310.8|4315.3|4309.3|7
1733934140000|2024-12-11 16:22:20|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|20
1733934150000|2024-12-11 16:22:30|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|3
1733934160000|2024-12-11 16:22:40|4316.8|4310.8|4317.3|4311.3|4317.3|4311.3|4316.8|4310.8|3
1733934170000|2024-12-11 16:22:50|4316.8|4310.8|4316.3|4310.3|4317.3|4311.3|4316.3|4310.3|19
1733934180000|2024-12-11 16:23:00|4316.1|4310.1|4318.1|4312.1|4318.1|4312.1|4316.1|4310.1|14
1733934190000|2024-12-11 16:23:10|4317.8|4311.8|4317.1|4311.1|4317.8|4311.8|4317.1|4311.1|7
1733934200000|2024-12-11 16:23:20|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.1|4310.1|8
1733934210000|2024-12-11 16:23:30|4318.1|4312.1|4313.3|4307.3|4318.1|4312.1|4312.1|4306.1|165
1733934220000|2024-12-11 16:23:40|4313.6|4307.6|4311.6|4305.6|4313.6|4307.6|4311.6|4305.6|6
1733934230000|2024-12-11 16:23:50|4311.8|4305.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|7
1733934240000|2024-12-11 16:24:00|4312.6|4306.6|4312.6|4306.6|4312.8|4306.8|4312.3|4306.3|8
1733934250000|2024-12-11 16:24:10|4313.3|4307.3|4316.8|4310.8|4316.8|4310.8|4313.3|4307.3|10
1733934260000|2024-12-11 16:24:20|4316.6|4310.6|4315.6|4309.6|4316.6|4310.6|4315.6|4309.6|11
1733934270000|2024-12-11 16:24:30|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4315.8|4309.8|2
1733934280000|2024-12-11 16:24:40|4316.3|4310.3|4316.6|4310.6|4316.6|4310.6|4316.1|4310.1|2
1733934290000|2024-12-11 16:24:50|4316.3|4310.3|4314.8|4308.8|4316.3|4310.3|4314.8|4308.8|4
1733934300000|2024-12-11 16:25:00|4315.1|4309.1|4315.3|4309.3|4315.3|4309.3|4315.1|4309.1|2
1733934310000|2024-12-11 16:25:10|4315.1|4309.1|4314.3|4308.3|4315.1|4309.1|4313.6|4307.6|13
1733934320000|2024-12-11 16:25:20|4315.6|4309.6|4316.8|4310.8|4316.8|4310.8|4315.6|4309.6|11
1733934330000|2024-12-11 16:25:30|4316.6|4310.6|4318.1|4312.1|4318.1|4312.1|4315.3|4309.3|14
1733934340000|2024-12-11 16:25:40|4318.6|4312.6|4319.1|4313.1|4319.1|4313.1|4318.6|4312.6|0
1733934350000|2024-12-11 16:25:50|4319.3|4313.3|4319.6|4313.6|4320.8|4314.8|4319.3|4313.3|16
1733934360000|2024-12-11 16:26:00|4319.3|4313.3|4320.3|4314.3|4321.6|4315.6|4319.3|4313.3|13
1733934370000|2024-12-11 16:26:10|4319.6|4313.6|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|5
1733934380000|2024-12-11 16:26:20|4320.1|4314.1|4319.6|4313.6|4320.3|4314.3|4319.3|4313.3|3
1733934390000|2024-12-11 16:26:30|4319.1|4313.1|4317.1|4311.1|4319.1|4313.1|4317.1|4311.1|12
1733934400000|2024-12-11 16:26:40|4317.6|4311.6|4317.6|4311.6|4317.8|4311.8|4317.3|4311.3|0
1733934410000|2024-12-11 16:26:50|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4316.3|4310.3|2
1733934420000|2024-12-11 16:27:00|4317.6|4311.6|4317.6|4311.6|4317.8|4311.8|4317.6|4311.6|4
1733934430000|2024-12-11 16:27:10|4318.1|4312.1|4316.1|4310.1|4318.1|4312.1|4315.6|4309.6|11
1733934440000|2024-12-11 16:27:20|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|3
1733934450000|2024-12-11 16:27:30|4316.3|4310.3|4314.6|4308.6|4316.8|4310.8|4313.8|4307.8|67
1733934460000|2024-12-11 16:27:40|4314.3|4308.3|4314.3|4308.3|4314.8|4308.8|4314.1|4308.1|7
1733934470000|2024-12-11 16:27:50|4314.8|4308.8|4314.6|4308.6|4314.8|4308.8|4314.3|4308.3|0
1733934480000|2024-12-11 16:28:00|4314.3|4308.3|4314.3|4308.3|4314.6|4308.6|4314.3|4308.3|3
1733934490000|2024-12-11 16:28:10|4313.3|4307.3|4312.8|4306.8|4313.3|4307.3|4312.8|4306.8|7
1733934500000|2024-12-11 16:28:20|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|2
1733934510000|2024-12-11 16:28:30|4313.6|4307.6|4313.3|4307.3|4313.6|4307.6|4313.3|4307.3|3
1733934520000|2024-12-11 16:28:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1733934530000|2024-12-11 16:28:50|4312.3|4306.3|4311.3|4305.3|4312.3|4306.3|4311.3|4305.3|5
1733934540000|2024-12-11 16:29:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.3|4305.3|6
1733934550000|2024-12-11 16:29:10|4312.3|4306.3|4313.3|4307.3|4313.6|4307.6|4312.3|4306.3|13
1733934560000|2024-12-11 16:29:20|4313.6|4307.6|4313.8|4307.8|4314.1|4308.1|4313.3|4307.3|3
1733934570000|2024-12-11 16:29:30|4313.3|4307.3|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|4
1733934580000|2024-12-11 16:29:40|4313.8|4307.8|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|1
1733934590000|2024-12-11 16:29:50|4313.1|4307.1|4314.1|4308.1|4314.3|4308.3|4313.1|4307.1|8
1733934600000|2024-12-11 16:30:00|4315.1|4309.1|4314.1|4308.1|4315.6|4309.6|4313.6|4307.6|18
1733934610000|2024-12-11 16:30:10|4315.3|4309.3|4313.6|4307.6|4315.6|4309.6|4313.6|4307.6|15
1733934620000|2024-12-11 16:30:20|4314.1|4308.1|4315.8|4309.8|4315.8|4309.8|4314.1|4308.1|10
1733934630000|2024-12-11 16:30:30|4315.6|4309.6|4315.1|4309.1|4315.6|4309.6|4314.8|4308.8|2
1733934640000|2024-12-11 16:30:40|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|2
1733934650000|2024-12-11 16:30:50|4315.8|4309.8|4315.6|4309.6|4315.8|4309.8|4315.6|4309.6|0
1733934660000|2024-12-11 16:31:00|4314.8|4308.8|4316.1|4310.1|4316.1|4310.1|4314.8|4308.8|6
1733934670000|2024-12-11 16:31:10|4316.3|4310.3|4316.8|4310.8|4317.1|4311.1|4316.1|4310.1|8
1733934680000|2024-12-11 16:31:20|4317.1|4311.1|4316.6|4310.6|4317.1|4311.1|4316.6|4310.6|1
1733934690000|2024-12-11 16:31:30|4316.3|4310.3|4316.3|4310.3|4316.8|4310.8|4315.8|4309.8|8
1733934700000|2024-12-11 16:31:40|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.3|4307.3|11
1733934710000|2024-12-11 16:31:50|4313.8|4307.8|4314.6|4308.6|4314.6|4308.6|4313.8|4307.8|0
1733934720000|2024-12-11 16:32:00|4314.3|4308.3|4314.6|4308.6|4314.8|4308.8|4314.3|4308.3|9
1733934730000|2024-12-11 16:32:10|4314.8|4308.8|4317.1|4311.1|4317.1|4311.1|4314.8|4308.8|34
1733934740000|2024-12-11 16:32:20|4317.3|4311.3|4319.6|4313.6|4319.8|4313.8|4317.3|4311.3|8
1733934750000|2024-12-11 16:32:30|4319.8|4313.8|4320.8|4314.8|4321.8|4315.8|4319.6|4313.6|7
1733934760000|2024-12-11 16:32:40|4321.3|4315.3|4323.6|4317.6|4323.6|4317.6|4321.3|4315.3|17
1733934770000|2024-12-11 16:32:50|4324|4318|4325.3|4319.3|4325.3|4319.3|4324|4318|17
1733934780000|2024-12-11 16:33:00|4326.3|4320.3|4325.1|4319.1|4326.3|4320.3|4325.1|4319.1|8
1733934790000|2024-12-11 16:33:10|4324.8|4318.8|4325.3|4319.3|4325.3|4319.3|4324.8|4318.8|4
1733934800000|2024-12-11 16:33:20|4325.6|4319.6|4324.8|4318.8|4325.6|4319.6|4324.8|4318.8|4
1733934810000|2024-12-11 16:33:30|4326.1|4320.1|4329.8|4323.8|4329.8|4323.8|4326.1|4320.1|30
1733934820000|2024-12-11 16:33:40|4330.8|4324.8|4330.6|4324.6|4331.3|4325.3|4329.1|4323.1|40
1733934830000|2024-12-11 16:33:50|4331.1|4325.1|4330.1|4324.1|4331.1|4325.1|4329.8|4323.8|7
1733934840000|2024-12-11 16:34:00|4329.8|4323.8|4329.8|4323.8|4330.1|4324.1|4329.8|4323.8|4
1733934850000|2024-12-11 16:34:10|4329.6|4323.6|4328.6|4322.6|4329.6|4323.6|4328.1|4322.1|14
1733934860000|2024-12-11 16:34:20|4328.8|4322.8|4329.1|4323.1|4329.1|4323.1|4328.6|4322.6|3
1733934870000|2024-12-11 16:34:30|4328.8|4322.8|4328.8|4322.8|4329.1|4323.1|4328.8|4322.8|1
1733934880000|2024-12-11 16:34:40|||||||||2
1733934890000|2024-12-11 16:34:50|4329.6|4323.6|4332.1|4326.1|4332.1|4326.1|4329.6|4323.6|9
1733934900000|2024-12-11 16:35:00|4332.3|4326.3|4330.3|4324.3|4332.8|4326.8|4330.3|4324.3|16
1733934910000|2024-12-11 16:35:10|4329.8|4323.8|4331.6|4325.6|4331.6|4325.6|4329.8|4323.8|9
1733934920000|2024-12-11 16:35:20|4331.1|4325.1|4330.8|4324.8|4331.3|4325.3|4330.3|4324.3|39
1733934930000|2024-12-11 16:35:30|4330.1|4324.1|4330.3|4324.3|4330.6|4324.6|4330.1|4324.1|2
1733934940000|2024-12-11 16:35:40|4329.8|4323.8|4329.3|4323.3|4329.8|4323.8|4329.3|4323.3|4
1733934950000|2024-12-11 16:35:50|4328.8|4322.8|4330.3|4324.3|4330.3|4324.3|4328.8|4322.8|0
1733934960000|2024-12-11 16:36:00|4330.6|4324.6|4330.3|4324.3|4330.6|4324.6|4329.8|4323.8|5
1733934970000|2024-12-11 16:36:10|4330.1|4324.1|4329.8|4323.8|4330.3|4324.3|4329.8|4323.8|5
1733934980000|2024-12-11 16:36:20|4330.1|4324.1|4328.3|4322.3|4330.1|4324.1|4328.3|4322.3|12
1733934990000|2024-12-11 16:36:30|4328.6|4322.6|4326.8|4320.8|4328.6|4322.6|4326.8|4320.8|5
1733935000000|2024-12-11 16:36:40|4327.1|4321.1|4331.6|4325.6|4331.8|4325.8|4327.1|4321.1|5
1733935010000|2024-12-11 16:36:50|4330.8|4324.8|4332.1|4326.1|4332.3|4326.3|4330.8|4324.8|9
1733935020000|2024-12-11 16:37:00|4332.3|4326.3|4332.8|4326.8|4332.8|4326.8|4332.3|4326.3|3
1733935030000|2024-12-11 16:37:10|4333.8|4327.8|4333.8|4327.8|4334.6|4328.6|4333.3|4327.3|43
1733935040000|2024-12-11 16:37:20|4333.3|4327.3|4332.3|4326.3|4333.3|4327.3|4332.3|4326.3|7
1733935050000|2024-12-11 16:37:30|4332.6|4326.6|4332.8|4326.8|4332.8|4326.8|4332.6|4326.6|4
1733935060000|2024-12-11 16:37:40|||||||||6
1733935070000|2024-12-11 16:37:50|4332.3|4326.3|4331.6|4325.6|4332.3|4326.3|4331.6|4325.6|2
1733935080000|2024-12-11 16:38:00|4331.3|4325.3|4331.3|4325.3|4331.6|4325.6|4331.3|4325.3|20
1733935090000|2024-12-11 16:38:10|4331.6|4325.6|4332.8|4326.8|4332.8|4326.8|4331.6|4325.6|10
1733935100000|2024-12-11 16:38:20|4332.6|4326.6|4332.8|4326.8|4332.8|4326.8|4332.6|4326.6|2
1733935110000|2024-12-11 16:38:30|4333.1|4327.1|4334.1|4328.1|4334.1|4328.1|4333.1|4327.1|9
1733935120000|2024-12-11 16:38:40|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|12
1733935130000|2024-12-11 16:38:50|4334|4328|4334.8|4328.8|4334.8|4328.8|4334|4328|3
1733935140000|2024-12-11 16:39:00|4335.3|4329.3|4336.6|4330.6|4337.3|4331.3|4335.3|4329.3|18
1733935150000|2024-12-11 16:39:10|4336.8|4330.8|4335.8|4329.8|4337.3|4331.3|4335.8|4329.8|26
1733935160000|2024-12-11 16:39:20|4336.1|4330.1|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|2
1733935170000|2024-12-11 16:39:30|4336.6|4330.6|4333.8|4327.8|4336.6|4330.6|4333.8|4327.8|9
1733935180000|2024-12-11 16:39:40|4334.1|4328.1|4333.3|4327.3|4334.1|4328.1|4333.3|4327.3|4
1733935190000|2024-12-11 16:39:50|4333.6|4327.6|4334.8|4328.8|4334.8|4328.8|4333.6|4327.6|4
1733935200000|2024-12-11 16:40:00|4335.3|4329.3|4336.6|4330.6|4336.6|4330.6|4335.3|4329.3|5
1733935210000|2024-12-11 16:40:10|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|5
1733935220000|2024-12-11 16:40:20|4336.6|4330.6|4337.3|4331.3|4337.3|4331.3|4336.6|4330.6|21
1733935230000|2024-12-11 16:40:30|4337.8|4331.8|4334.6|4328.6|4338.6|4332.6|4334.6|4328.6|112
1733935240000|2024-12-11 16:40:40|4334.1|4328.1|4333.8|4327.8|4334.1|4328.1|4333.8|4327.8|5
1733935250000|2024-12-11 16:40:50|4334.6|4328.6|4333.6|4327.6|4334.6|4328.6|4331.3|4325.3|35
1733935260000|2024-12-11 16:41:00|4333.3|4327.3|4331.6|4325.6|4333.3|4327.3|4331.6|4325.6|4
1733935270000|2024-12-11 16:41:10|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.6|4325.6|2
1733935280000|2024-12-11 16:41:20|4331.6|4325.6|4331.3|4325.3|4333.3|4327.3|4331.3|4325.3|3
1733935290000|2024-12-11 16:41:30|4330.8|4324.8|4331.1|4325.1|4331.3|4325.3|4330.3|4324.3|45
1733935300000|2024-12-11 16:41:40|4330.8|4324.8|4328.1|4322.1|4331.3|4325.3|4328.1|4322.1|17
1733935310000|2024-12-11 16:41:50|4327.8|4321.8|4325.8|4319.8|4327.8|4321.8|4325.8|4319.8|3
1733935320000|2024-12-11 16:42:00|4325.6|4319.6|4322.6|4316.6|4325.6|4319.6|4322.6|4316.6|5
1733935330000|2024-12-11 16:42:10|4322.3|4316.3|4327.6|4321.6|4327.6|4321.6|4322.3|4316.3|50
1733935340000|2024-12-11 16:42:20|4328.1|4322.1|4326.8|4320.8|4328.3|4322.3|4326.8|4320.8|2
1733935350000|2024-12-11 16:42:30|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.1|4319.1|7
1733935360000|2024-12-11 16:42:40|4325.3|4319.3|4326.3|4320.3|4326.3|4320.3|4324.6|4318.6|8
1733935370000|2024-12-11 16:42:50|4326.1|4320.1|4325.3|4319.3|4326.1|4320.1|4325.3|4319.3|2
1733935380000|2024-12-11 16:43:00|4324.6|4318.6|4326.3|4320.3|4326.3|4320.3|4323.3|4317.3|17
1733935390000|2024-12-11 16:43:10|4326.6|4320.6|4326.6|4320.6|4326.8|4320.8|4325.6|4319.6|10
1733935400000|2024-12-11 16:43:20|4326.3|4320.3|4327.1|4321.1|4327.3|4321.3|4326.3|4320.3|3
1733935410000|2024-12-11 16:43:30|4327.3|4321.3|4328.6|4322.6|4328.6|4322.6|4327.3|4321.3|12
1733935420000|2024-12-11 16:43:40|4329.1|4323.1|4327.6|4321.6|4329.1|4323.1|4327.6|4321.6|2
1733935430000|2024-12-11 16:43:50|4327.8|4321.8|4328.8|4322.8|4330.3|4324.3|4327.6|4321.6|8
1733935440000|2024-12-11 16:44:00|4328.6|4322.6|4328.8|4322.8|4328.8|4322.8|4328.6|4322.6|3
1733935450000|2024-12-11 16:44:10|4329.1|4323.1|4328.8|4322.8|4329.3|4323.3|4328.6|4322.6|3
1733935460000|2024-12-11 16:44:20|4329.1|4323.1|4330.3|4324.3|4330.3|4324.3|4329.1|4323.1|9
1733935470000|2024-12-11 16:44:30|4329.3|4323.3|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|7
1733935480000|2024-12-11 16:44:40|4327.6|4321.6|4327.6|4321.6|4327.8|4321.8|4326.6|4320.6|39
1733935490000|2024-12-11 16:44:50|4327.8|4321.8|4328.1|4322.1|4328.1|4322.1|4327.6|4321.6|2
1733935500000|2024-12-11 16:45:00|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|5
1733935510000|2024-12-11 16:45:10|4329.6|4323.6|4326.1|4320.1|4329.6|4323.6|4325.6|4319.6|130
1733935520000|2024-12-11 16:45:20|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.3|4319.3|1
1733935530000|2024-12-11 16:45:30|4325.3|4319.3|4325.6|4319.6|4325.6|4319.6|4325.3|4319.3|2
1733935540000|2024-12-11 16:45:40|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|9
1733935550000|2024-12-11 16:45:50|4324.3|4318.3|4324.6|4318.6|4324.6|4318.6|4324.3|4318.3|4
1733935560000|2024-12-11 16:46:00|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|1
1733935570000|2024-12-11 16:46:10|4325.6|4319.6|4325.6|4319.6|4325.8|4319.8|4325.6|4319.6|6
1733935580000|2024-12-11 16:46:20|4324.1|4318.1|4323.3|4317.3|4324.1|4318.1|4322.8|4316.8|376
1733935590000|2024-12-11 16:46:30|4323.6|4317.6|4323.3|4317.3|4323.6|4317.6|4322.8|4316.8|2
1733935600000|2024-12-11 16:46:40|4322.8|4316.8|4322.8|4316.8|4323.1|4317.1|4322.8|4316.8|13
1733935610000|2024-12-11 16:46:50|4322.6|4316.6|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|2
1733935620000|2024-12-11 16:47:00|4322.6|4316.6|4322.3|4316.3|4322.8|4316.8|4321.8|4315.8|8
1733935630000|2024-12-11 16:47:10|4322.8|4316.8|4325.8|4319.8|4325.8|4319.8|4322.8|4316.8|13
1733935640000|2024-12-11 16:47:20|4325.3|4319.3|4325.1|4319.1|4325.8|4319.8|4325.1|4319.1|3
1733935650000|2024-12-11 16:47:30|4325.3|4319.3|4325.1|4319.1|4325.3|4319.3|4324.8|4318.8|4
1733935660000|2024-12-11 16:47:40|4325.3|4319.3|4326.3|4320.3|4326.8|4320.8|4325.3|4319.3|8
1733935670000|2024-12-11 16:47:50|4326.8|4320.8|4326.8|4320.8|4327.3|4321.3|4326.3|4320.3|0
1733935680000|2024-12-11 16:48:00|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|1
1733935690000|2024-12-11 16:48:10|4328.8|4322.8|4326.3|4320.3|4328.8|4322.8|4323.8|4317.8|47
1733935700000|2024-12-11 16:48:20|4324.6|4318.6|4325.8|4319.8|4326.1|4320.1|4324.6|4318.6|4
1733935710000|2024-12-11 16:48:30|4324.8|4318.8|4323.6|4317.6|4324.8|4318.8|4322.8|4316.8|12
1733935720000|2024-12-11 16:48:40|4323.8|4317.8|4324.6|4318.6|4324.6|4318.6|4323.1|4317.1|8
1733935730000|2024-12-11 16:48:50|4324.8|4318.8|4325.8|4319.8|4325.8|4319.8|4324.8|4318.8|2
1733935740000|2024-12-11 16:49:00|4326.3|4320.3|4322.8|4316.8|4326.3|4320.3|4322.6|4316.6|29
1733935750000|2024-12-11 16:49:10|4323.1|4317.1|4322.8|4316.8|4323.6|4317.6|4322.8|4316.8|2
1733935760000|2024-12-11 16:49:20|4323.1|4317.1|4323.6|4317.6|4323.6|4317.6|4323.1|4317.1|0
1733935770000|2024-12-11 16:49:30|4323.3|4317.3|4321.8|4315.8|4323.3|4317.3|4321.8|4315.8|4
1733935780000|2024-12-11 16:49:40|4322.1|4316.1|4325.3|4319.3|4325.3|4319.3|4322.1|4316.1|15
1733935790000|2024-12-11 16:49:50|4325.1|4319.1|4326.3|4320.3|4326.3|4320.3|4324.8|4318.8|6
1733935800000|2024-12-11 16:50:00|4327.1|4321.1|4328.8|4322.8|4328.8|4322.8|4326.6|4320.6|5
1733935810000|2024-12-11 16:50:10|4329.1|4323.1|4328.3|4322.3|4329.6|4323.6|4327.6|4321.6|9
1733935820000|2024-12-11 16:50:20|4328.6|4322.6|4328.1|4322.1|4328.6|4322.6|4327.8|4321.8|1
1733935830000|2024-12-11 16:50:30|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.1|4322.1|0
1733935840000|2024-12-11 16:50:40|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|2
1733935850000|2024-12-11 16:50:50|4328.3|4322.3|4328.1|4322.1|4328.3|4322.3|4328.1|4322.1|2
1733935860000|2024-12-11 16:51:00|4328.3|4322.3|4329.8|4323.8|4330.1|4324.1|4328.3|4322.3|2
1733935870000|2024-12-11 16:51:10|4330.1|4324.1|4328.6|4322.6|4330.1|4324.1|4327.8|4321.8|8
1733935880000|2024-12-11 16:51:20|4328.8|4322.8|4328.6|4322.6|4329.6|4323.6|4328.6|4322.6|1
1733935890000|2024-12-11 16:51:30|4328.1|4322.1|4327.1|4321.1|4328.8|4322.8|4326.6|4320.6|11
1733935900000|2024-12-11 16:51:40|4327.3|4321.3|4328.3|4322.3|4328.3|4322.3|4327.3|4321.3|4
1733935910000|2024-12-11 16:51:50|4328.1|4322.1|4333.1|4327.1|4333.1|4327.1|4327.8|4321.8|104
1733935920000|2024-12-11 16:52:00|4333.3|4327.3|4333.1|4327.1|4333.3|4327.3|4332.1|4326.1|9
1733935930000|2024-12-11 16:52:10|4333.3|4327.3|4331.6|4325.6|4333.3|4327.3|4330.8|4324.8|28
1733935940000|2024-12-11 16:52:20|4331.8|4325.8|4331.3|4325.3|4331.8|4325.8|4331.3|4325.3|4
1733935950000|2024-12-11 16:52:30|4331.1|4325.1|4330.8|4324.8|4331.1|4325.1|4330.1|4324.1|14
1733935960000|2024-12-11 16:52:40|4331.1|4325.1|4332.3|4326.3|4332.3|4326.3|4331.1|4325.1|7
1733935970000|2024-12-11 16:52:50|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1733935980000|2024-12-11 16:53:00|4332.3|4326.3|4330.8|4324.8|4332.6|4326.6|4330.8|4324.8|11
1733935990000|2024-12-11 16:53:10|4330.1|4324.1|4328.3|4322.3|4330.1|4324.1|4327.6|4321.6|13
1733936000000|2024-12-11 16:53:20|4328.8|4322.8|4325.8|4319.8|4329.8|4323.8|4325.8|4319.8|5
1733936010000|2024-12-11 16:53:30|4326.1|4320.1|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|4
1733936020000|2024-12-11 16:53:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|2
1733936030000|2024-12-11 16:53:50|4326.3|4320.3|4326.1|4320.1|4326.3|4320.3|4325.8|4319.8|2
1733936040000|2024-12-11 16:54:00|4326.3|4320.3|4326.8|4320.8|4326.8|4320.8|4326.1|4320.1|2
1733936050000|2024-12-11 16:54:10|4327.6|4321.6|4329.1|4323.1|4329.8|4323.8|4327.6|4321.6|17
1733936060000|2024-12-11 16:54:20|4329.6|4323.6|4329.3|4323.3|4329.6|4323.6|4328.8|4322.8|6
1733936070000|2024-12-11 16:54:30|4329.1|4323.1|4328.3|4322.3|4329.1|4323.1|4328.3|4322.3|1
1733936080000|2024-12-11 16:54:40|4328.1|4322.1|4328.3|4322.3|4328.6|4322.6|4328.1|4322.1|2
1733936090000|2024-12-11 16:54:50|4328.6|4322.6|4328.8|4322.8|4328.8|4322.8|4328.6|4322.6|0
1733936100000|2024-12-11 16:55:00|4328.3|4322.3|4330.8|4324.8|4330.8|4324.8|4328.3|4322.3|16
1733936110000|2024-12-11 16:55:10|4330.6|4324.6|4329.8|4323.8|4331.1|4325.1|4329.8|4323.8|12
1733936120000|2024-12-11 16:55:20|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|1
1733936130000|2024-12-11 16:55:30|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|2
1733936140000|2024-12-11 16:55:40|4329.8|4323.8|4329.8|4323.8|4330.3|4324.3|4329.8|4323.8|5
1733936150000|2024-12-11 16:55:50|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|8
1733936160000|2024-12-11 16:56:00|4328.3|4322.3|4326.8|4320.8|4328.8|4322.8|4326.8|4320.8|3
1733936170000|2024-12-11 16:56:10|4327.1|4321.1|4326.8|4320.8|4327.8|4321.8|4326.8|4320.8|3
1733936180000|2024-12-11 16:56:20|4327.3|4321.3|4327.8|4321.8|4327.8|4321.8|4327.3|4321.3|2
1733936190000|2024-12-11 16:56:30|4327.6|4321.6|4328.1|4322.1|4328.1|4322.1|4327.6|4321.6|7
1733936200000|2024-12-11 16:56:40|4327.8|4321.8|4327.3|4321.3|4327.8|4321.8|4327.3|4321.3|3
1733936210000|2024-12-11 16:56:50|4327.1|4321.1|4327.1|4321.1|4327.3|4321.3|4327.1|4321.1|7
1733936220000|2024-12-11 16:57:00|4327.3|4321.3|4325.6|4319.6|4327.3|4321.3|4325.6|4319.6|12
1733936230000|2024-12-11 16:57:10|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.1|4319.1|7
1733936240000|2024-12-11 16:57:20|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.3|4320.3|2
1733936250000|2024-12-11 16:57:30|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|4326.1|4320.1|2
1733936260000|2024-12-11 16:57:40|4326.1|4320.1|4323.8|4317.8|4326.1|4320.1|4323.8|4317.8|7
1733936270000|2024-12-11 16:57:50|4324.3|4318.3|4323.1|4317.1|4324.8|4318.8|4322.3|4316.3|11
1733936280000|2024-12-11 16:58:00|4322.8|4316.8|4326.1|4320.1|4326.8|4320.8|4322.1|4316.1|14
1733936290000|2024-12-11 16:58:10|4326.3|4320.3|4326.3|4320.3|4326.8|4320.8|4326.3|4320.3|5
1733936300000|2024-12-11 16:58:20|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|1
1733936310000|2024-12-11 16:58:30|4326.3|4320.3|4325.8|4319.8|4326.3|4320.3|4325.8|4319.8|1
1733936320000|2024-12-11 16:58:40|4325.1|4319.1|4325.3|4319.3|4325.3|4319.3|4325.1|4319.1|5
1733936330000|2024-12-11 16:58:50|4325.1|4319.1|4322.6|4316.6|4325.1|4319.1|4322.6|4316.6|5
1733936340000|2024-12-11 16:59:00|4323.6|4317.6|4325.6|4319.6|4325.8|4319.8|4323.6|4317.6|10
1733936350000|2024-12-11 16:59:10|4325.8|4319.8|4325.1|4319.1|4326.6|4320.6|4325.1|4319.1|16
1733936360000|2024-12-11 16:59:20|4324.1|4318.1|4324.1|4318.1|4324.6|4318.6|4324.1|4318.1|2
1733936370000|2024-12-11 16:59:30|4324.3|4318.3|4325.1|4319.1|4326.1|4320.1|4324.3|4318.3|4
1733936380000|2024-12-11 16:59:40|4324.8|4318.8|4325.1|4319.1|4325.1|4319.1|4324.8|4318.8|3
1733936390000|2024-12-11 16:59:50|4324.6|4318.6|4325.1|4319.1|4326.1|4320.1|4324.6|4318.6|19
1733936400000|2024-12-11 17:00:00|4325.3|4319.3|4326.1|4320.1|4326.6|4320.6|4325.3|4319.3|6
1733936410000|2024-12-11 17:00:10|4326.3|4320.3|4327.1|4321.1|4328.3|4322.3|4326.3|4320.3|19
1733936420000|2024-12-11 17:00:20|4327.3|4321.3|4327.6|4321.6|4328.1|4322.1|4327.3|4321.3|10
1733936430000|2024-12-11 17:00:30|4327.8|4321.8|4327.1|4321.1|4327.8|4321.8|4327.1|4321.1|6
1733936440000|2024-12-11 17:00:40|4326.8|4320.8|4327.3|4321.3|4327.3|4321.3|4326.1|4320.1|4
1733936450000|2024-12-11 17:00:50|4327.6|4321.6|4327.1|4321.1|4327.6|4321.6|4327.1|4321.1|6
1733936460000|2024-12-11 17:01:00|||||||||2
1733936470000|2024-12-11 17:01:10|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|2
1733936480000|2024-12-11 17:01:20|4327.6|4321.6|4327.8|4321.8|4327.8|4321.8|4327.6|4321.6|12
1733936490000|2024-12-11 17:01:30|4327.6|4321.6|4327.1|4321.1|4327.6|4321.6|4327.1|4321.1|7
1733936500000|2024-12-11 17:01:40|4326.8|4320.8|4325.3|4319.3|4326.8|4320.8|4325.3|4319.3|21
1733936510000|2024-12-11 17:01:50|4325.1|4319.1|4326.3|4320.3|4326.3|4320.3|4325.1|4319.1|5
1733936520000|2024-12-11 17:02:00|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|3
1733936530000|2024-12-11 17:02:10|4325.8|4319.8|4324.1|4318.1|4325.8|4319.8|4324.1|4318.1|7
1733936540000|2024-12-11 17:02:20|4323.6|4317.6|4322.3|4316.3|4323.8|4317.8|4322.3|4316.3|12
1733936550000|2024-12-11 17:02:30|4322.1|4316.1|4320.8|4314.8|4322.1|4316.1|4320.3|4314.3|2
1733936560000|2024-12-11 17:02:40|4322.1|4316.1|4321.8|4315.8|4322.1|4316.1|4321.8|4315.8|6
1733936570000|2024-12-11 17:02:50|4321.3|4315.3|4319.8|4313.8|4321.3|4315.3|4319.8|4313.8|20
1733936580000|2024-12-11 17:03:00|4320.6|4314.6|4321.3|4315.3|4321.3|4315.3|4320.3|4314.3|9
1733936590000|2024-12-11 17:03:10|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|6
1733936600000|2024-12-11 17:03:20|4320.8|4314.8|4321.1|4315.1|4321.1|4315.1|4320.8|4314.8|2
1733936620000|2024-12-11 17:03:40|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|3
1733936630000|2024-12-11 17:03:50|4320.6|4314.6|4318.3|4312.3|4320.6|4314.6|4318.3|4312.3|9
1733936640000|2024-12-11 17:04:00|4318.8|4312.8|4318.6|4312.6|4318.8|4312.8|4318.6|4312.6|0
1733936650000|2024-12-11 17:04:10|4319.3|4313.3|4321.1|4315.1|4321.1|4315.1|4319.3|4313.3|7
1733936670000|2024-12-11 17:04:30|4320.8|4314.8|4321.6|4315.6|4321.6|4315.6|4320.8|4314.8|5
1733936680000|2024-12-11 17:04:40|4321.3|4315.3|4319.6|4313.6|4321.3|4315.3|4319.3|4313.3|7
1733936690000|2024-12-11 17:04:50|4319.3|4313.3|4319.1|4313.1|4319.3|4313.3|4318.8|4312.8|2
1733936700000|2024-12-11 17:05:00|4319.3|4313.3|4321.1|4315.1|4321.1|4315.1|4319.3|4313.3|5
1733936710000|2024-12-11 17:05:10|4321.3|4315.3|4321.6|4315.6|4321.8|4315.8|4321.1|4315.1|9
1733936720000|2024-12-11 17:05:20|4321.8|4315.8|4321.8|4315.8|4322.3|4316.3|4321.6|4315.6|24
1733936730000|2024-12-11 17:05:30|4321.6|4315.6|4321.6|4315.6|4321.8|4315.8|4321.3|4315.3|0
1733936740000|2024-12-11 17:05:40|4321.3|4315.3|4321.1|4315.1|4321.3|4315.3|4320.3|4314.3|13
1733936750000|2024-12-11 17:05:50|4321.6|4315.6|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|3
1733936760000|2024-12-11 17:06:00|4321.6|4315.6|4320.3|4314.3|4321.6|4315.6|4320.1|4314.1|5
1733936770000|2024-12-11 17:06:10|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|6
1733936780000|2024-12-11 17:06:20|4320.6|4314.6|4318.6|4312.6|4320.8|4314.8|4318.6|4312.6|223
1733936790000|2024-12-11 17:06:30|4317.3|4311.3|4315.6|4309.6|4317.6|4311.6|4315.3|4309.3|230
1733936800000|2024-12-11 17:06:40|4315.3|4309.3|4315.1|4309.1|4315.3|4309.3|4315.1|4309.1|1
1733936820000|2024-12-11 17:07:00|4314.3|4308.3|4313.1|4307.1|4314.3|4308.3|4312.3|4306.3|39
1733936830000|2024-12-11 17:07:10|4312.8|4306.8|4312.3|4306.3|4313.3|4307.3|4312.3|4306.3|24
1733936840000|2024-12-11 17:07:20|4311.1|4305.1|4311.6|4305.6|4312.1|4306.1|4310.6|4304.6|37
1733936850000|2024-12-11 17:07:30|4312.1|4306.1|4311.1|4305.1|4312.1|4306.1|4311.1|4305.1|18
1733936860000|2024-12-11 17:07:40|4311.3|4305.3|4311.6|4305.6|4311.8|4305.8|4311.3|4305.3|9
1733936870000|2024-12-11 17:07:50|4312.1|4306.1|4309.3|4303.3|4312.6|4306.6|4308.6|4302.6|112
1733936880000|2024-12-11 17:08:00|4309.6|4303.6|4308.1|4302.1|4309.6|4303.6|4307.6|4301.6|9
1733936890000|2024-12-11 17:08:10|4308.6|4302.6|4308.8|4302.8|4309.3|4303.3|4308.3|4302.3|28
1733936900000|2024-12-11 17:08:20|4308.6|4302.6|4309.1|4303.1|4309.6|4303.6|4308.6|4302.6|27
1733936910000|2024-12-11 17:08:30|4308.3|4302.3|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|11
1733936920000|2024-12-11 17:08:40|4308.3|4302.3|4308.3|4302.3|4308.6|4302.6|4307.8|4301.8|3
1733936930000|2024-12-11 17:08:50|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|9
1733936940000|2024-12-11 17:09:00|4307.8|4301.8|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|3
1733936950000|2024-12-11 17:09:10|4308.6|4302.6|4308.6|4302.6|4308.8|4302.8|4308.6|4302.6|3
1733936960000|2024-12-11 17:09:20|||||||||9
1733936970000|2024-12-11 17:09:30|4307.1|4301.1|4307.6|4301.6|4307.8|4301.8|4307.1|4301.1|2
1733936980000|2024-12-11 17:09:40|4308.3|4302.3|4307.8|4301.8|4308.6|4302.6|4307.3|4301.3|9
1733936990000|2024-12-11 17:09:50|4307.6|4301.6|4306.3|4300.3|4307.6|4301.6|4306.1|4300.1|13
1733937000000|2024-12-11 17:10:00|4306.6|4300.6|4309.6|4303.6|4309.6|4303.6|4306.6|4300.6|5
1733937010000|2024-12-11 17:10:10|4309.8|4303.8|4309.6|4303.6|4310.8|4304.8|4309.6|4303.6|13
1733937020000|2024-12-11 17:10:20|4309.3|4303.3|4310.3|4304.3|4310.3|4304.3|4309.3|4303.3|10
1733937030000|2024-12-11 17:10:30|4310.6|4304.6|4311.1|4305.1|4311.1|4305.1|4310.3|4304.3|10
1733937040000|2024-12-11 17:10:40|4310.3|4304.3|4310.3|4304.3|4310.8|4304.8|4310.3|4304.3|2
1733937050000|2024-12-11 17:10:50|4310.1|4304.1|4308.6|4302.6|4310.1|4304.1|4308.6|4302.6|3
1733937060000|2024-12-11 17:11:00|4308.1|4302.1|4307.6|4301.6|4308.6|4302.6|4307.6|4301.6|3
1733937070000|2024-12-11 17:11:10|4307.3|4301.3|4306.8|4300.8|4307.3|4301.3|4306.8|4300.8|5
1733937080000|2024-12-11 17:11:20|4306.3|4300.3|4307.3|4301.3|4307.3|4301.3|4305.3|4299.3|54
1733937090000|2024-12-11 17:11:30|4307.1|4301.1|4305.8|4299.8|4307.1|4301.1|4305.8|4299.8|2
1733937100000|2024-12-11 17:11:40|4306.1|4300.1|4305.6|4299.6|4306.3|4300.3|4304.1|4298.1|27
1733937110000|2024-12-11 17:11:50|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.6|4299.6|13
1733937120000|2024-12-11 17:12:00|4306.1|4300.1|4304.3|4298.3|4306.1|4300.1|4304.3|4298.3|20
1733937130000|2024-12-11 17:12:10|4306.1|4300.1|4306.3|4300.3|4306.3|4300.3|4306.1|4300.1|15
1733937140000|2024-12-11 17:12:20|4304.6|4298.6|4304.3|4298.3|4304.6|4298.6|4304.3|4298.3|3
1733937150000|2024-12-11 17:12:30|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4303.3|4297.3|8
1733937160000|2024-12-11 17:12:40|4304.8|4298.8|4303.8|4297.8|4304.8|4298.8|4303.3|4297.3|5
1733937170000|2024-12-11 17:12:50|4304.1|4298.1|4303.3|4297.3|4304.1|4298.1|4303.3|4297.3|3
1733937180000|2024-12-11 17:13:00|4303.6|4297.6|4304.1|4298.1|4304.3|4298.3|4303.6|4297.6|4
1733937190000|2024-12-11 17:13:10|4304.3|4298.3|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|4
1733937200000|2024-12-11 17:13:20|4304.3|4298.3|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|3
1733937210000|2024-12-11 17:13:30|4304.3|4298.3|4304.6|4298.6|4304.8|4298.8|4304.3|4298.3|7
1733937220000|2024-12-11 17:13:40|4304.8|4298.8|4303.3|4297.3|4305.3|4299.3|4303.1|4297.1|32
1733937230000|2024-12-11 17:13:50|4303.6|4297.6|4304.3|4298.3|4304.3|4298.3|4303.6|4297.6|7
1733937240000|2024-12-11 17:14:00|4304.8|4298.8|4306.3|4300.3|4306.3|4300.3|4304.8|4298.8|15
1733937250000|2024-12-11 17:14:10|4306.8|4300.8|4306.6|4300.6|4308.3|4302.3|4306.6|4300.6|44
1733937260000|2024-12-11 17:14:20|4306.8|4300.8|4306.6|4300.6|4307.3|4301.3|4306.6|4300.6|6
1733937270000|2024-12-11 17:14:30|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4305.3|4299.3|21
1733937280000|2024-12-11 17:14:40|4306.8|4300.8|4306.8|4300.8|4307.3|4301.3|4306.6|4300.6|21
1733937290000|2024-12-11 17:14:50|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4305.8|4299.8|24
1733937300000|2024-12-11 17:15:00|||||||||5
1733937310000|2024-12-11 17:15:10|||||||||6
1733937320000|2024-12-11 17:15:20|||||||||7
1733937330000|2024-12-11 17:15:30|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|1
1733937340000|2024-12-11 17:15:40|||||||||2
1733937350000|2024-12-11 17:15:50|4306.8|4300.8|4308.8|4302.8|4308.8|4302.8|4306.8|4300.8|5
1733937360000|2024-12-11 17:16:00|4308.6|4302.6|4307.3|4301.3|4308.6|4302.6|4307.3|4301.3|0
1733937370000|2024-12-11 17:16:10|4307.6|4301.6|4307.8|4301.8|4308.8|4302.8|4307.3|4301.3|56
1733937380000|2024-12-11 17:16:20|4308.1|4302.1|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|1
1733937390000|2024-12-11 17:16:30|4308.1|4302.1|4307.8|4301.8|4308.1|4302.1|4307.8|4301.8|0
1733937400000|2024-12-11 17:16:40|4308.3|4302.3|4308.1|4302.1|4308.3|4302.3|4307.8|4301.8|3
1733937410000|2024-12-11 17:16:50|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.6|4301.6|1
1733937430000|2024-12-11 17:17:10|4307.6|4301.6|4309.3|4303.3|4309.3|4303.3|4307.3|4301.3|15
1733937440000|2024-12-11 17:17:20|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4307.8|4301.8|7
1733937460000|2024-12-11 17:17:40|||||||||2
1733937470000|2024-12-11 17:17:50|||||||||1
1733937480000|2024-12-11 17:18:00|4308.3|4302.3|4309.3|4303.3|4309.3|4303.3|4308.3|4302.3|7
1733937490000|2024-12-11 17:18:10|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|18
1733937500000|2024-12-11 17:18:20|4309.1|4303.1|4308.8|4302.8|4309.1|4303.1|4308.8|4302.8|1
1733937510000|2024-12-11 17:18:30|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|2
1733937520000|2024-12-11 17:18:40|4307.8|4301.8|4307.6|4301.6|4308.3|4302.3|4307.3|4301.3|5
1733937530000|2024-12-11 17:18:50|4307.3|4301.3|4307.3|4301.3|4308.1|4302.1|4307.3|4301.3|5
1733937540000|2024-12-11 17:19:00|4307.6|4301.6|4308.3|4302.3|4308.3|4302.3|4307.6|4301.6|3
1733937550000|2024-12-11 17:19:10|4307.8|4301.8|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|9
1733937560000|2024-12-11 17:19:20|4307.3|4301.3|4307.3|4301.3|4307.6|4301.6|4307.3|4301.3|0
1733937570000|2024-12-11 17:19:30|4307.6|4301.6|4307.3|4301.3|4307.8|4301.8|4307.3|4301.3|4
1733937580000|2024-12-11 17:19:40|||||||||2
1733937600000|2024-12-11 17:20:00|||||||||5
1733937610000|2024-12-11 17:20:10|||||||||12
1733937620000|2024-12-11 17:20:20|||||||||12
1733937630000|2024-12-11 17:20:30|4305.8|4299.8|4306.3|4300.3|4306.3|4300.3|4305.3|4299.3|6
1733937640000|2024-12-11 17:20:40|4306.1|4300.1|4306.1|4300.1|4306.3|4300.3|4305.3|4299.3|5
1733937650000|2024-12-11 17:20:50|4305.8|4299.8|4304.1|4298.1|4305.8|4299.8|4303.8|4297.8|3
1733937660000|2024-12-11 17:21:00|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1733937670000|2024-12-11 17:21:10|||||||||6
1733937690000|2024-12-11 17:21:30|4303.6|4297.6|4304.1|4298.1|4304.1|4298.1|4303.6|4297.6|4
1733937700000|2024-12-11 17:21:40|4303.8|4297.8|4304.1|4298.1|4304.3|4298.3|4303.8|4297.8|2
1733937710000|2024-12-11 17:21:50|4304.3|4298.3|4304.1|4298.1|4304.3|4298.3|4304.1|4298.1|2
1733937720000|2024-12-11 17:22:00|4303.6|4297.6|4304.1|4298.1|4304.3|4298.3|4303.6|4297.6|1
1733937730000|2024-12-11 17:22:10|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|6
1733937740000|2024-12-11 17:22:20|||||||||2
1733937750000|2024-12-11 17:22:30|4303.3|4297.3|4302.3|4296.3|4303.3|4297.3|4302.3|4296.3|21
1733937760000|2024-12-11 17:22:40|4302.8|4296.8|4301.8|4295.8|4303.1|4297.1|4301.3|4295.3|18
1733937770000|2024-12-11 17:22:50|4302.1|4296.1|4302.3|4296.3|4302.3|4296.3|4301.8|4295.8|1
1733937780000|2024-12-11 17:23:00|4301.3|4295.3|4301.6|4295.6|4301.6|4295.6|4301.3|4295.3|14
1733937790000|2024-12-11 17:23:10|4301.3|4295.3|4299.3|4293.3|4301.6|4295.6|4299.3|4293.3|12
1733937800000|2024-12-11 17:23:20|4298.6|4292.6|4297.8|4291.8|4298.6|4292.6|4297.8|4291.8|15
1733937810000|2024-12-11 17:23:30|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1733937820000|2024-12-11 17:23:40|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|13
1733937830000|2024-12-11 17:23:50|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|8
1733937840000|2024-12-11 17:24:00|4297.8|4291.8|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|6
1733937850000|2024-12-11 17:24:10|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4294.3|4288.3|43
1733937860000|2024-12-11 17:24:20|4295.8|4289.8|4297.3|4291.3|4297.3|4291.3|4295.6|4289.6|3
1733937870000|2024-12-11 17:24:30|4297.6|4291.6|4299.3|4293.3|4299.3|4293.3|4297.6|4291.6|3
1733937880000|2024-12-11 17:24:40|4298.8|4292.8|4299.1|4293.1|4299.1|4293.1|4298.8|4292.8|4
1733937890000|2024-12-11 17:24:50|||||||||1
1733937900000|2024-12-11 17:25:00|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|3
1733937910000|2024-12-11 17:25:10|4296.8|4290.8|4296.8|4290.8|4297.1|4291.1|4296.3|4290.3|12
1733937920000|2024-12-11 17:25:20|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4296.8|4290.8|0
1733937930000|2024-12-11 17:25:30|4297.3|4291.3|4297.3|4291.3|4298.3|4292.3|4297.3|4291.3|14
1733937940000|2024-12-11 17:25:40|4298.1|4292.1|4298.3|4292.3|4298.3|4292.3|4298.1|4292.1|3
1733937950000|2024-12-11 17:25:50|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|3
1733937960000|2024-12-11 17:26:00|4297.1|4291.1|4296.3|4290.3|4297.1|4291.1|4296.3|4290.3|4
1733937970000|2024-12-11 17:26:10|4296.8|4290.8|4297.3|4291.3|4297.6|4291.6|4296.8|4290.8|5
1733937980000|2024-12-11 17:26:20|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4296.8|4290.8|6
1733937990000|2024-12-11 17:26:30|4296.1|4290.1|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|11
1733938000000|2024-12-11 17:26:40|4295.8|4289.8|4296.3|4290.3|4296.8|4290.8|4295.8|4289.8|8
1733938010000|2024-12-11 17:26:50|4296.6|4290.6|4297.3|4291.3|4297.8|4291.8|4296.6|4290.6|15
1733938020000|2024-12-11 17:27:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1733938030000|2024-12-11 17:27:10|4297.6|4291.6|4297.8|4291.8|4298.3|4292.3|4297.3|4291.3|8
1733938040000|2024-12-11 17:27:20|4297.1|4291.1|4295.8|4289.8|4297.3|4291.3|4295.8|4289.8|11
1733938050000|2024-12-11 17:27:30|4295.6|4289.6|4295.8|4289.8|4295.8|4289.8|4295.6|4289.6|0
1733938060000|2024-12-11 17:27:40|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|2
1733938080000|2024-12-11 17:28:00|4296.1|4290.1|4297.3|4291.3|4297.3|4291.3|4296.1|4290.1|13
1733938090000|2024-12-11 17:28:10|4298.3|4292.3|4298.1|4292.1|4298.6|4292.6|4297.8|4291.8|10
1733938100000|2024-12-11 17:28:20|4298.3|4292.3|4295.6|4289.6|4298.8|4292.8|4295.6|4289.6|21
1733938110000|2024-12-11 17:28:30|4295.8|4289.8|4294.3|4288.3|4295.8|4289.8|4294.3|4288.3|55
1733938120000|2024-12-11 17:28:40|4294.1|4288.1|4292.6|4286.6|4294.1|4288.1|4292.1|4286.1|17
1733938130000|2024-12-11 17:28:50|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.1|4286.1|2
1733938140000|2024-12-11 17:29:00|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|1
1733938150000|2024-12-11 17:29:10|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.8|4287.8|5
1733938160000|2024-12-11 17:29:20|||||||||1
1733938170000|2024-12-11 17:29:30|4294.6|4288.6|4294.3|4288.3|4294.6|4288.6|4294.3|4288.3|1
1733938180000|2024-12-11 17:29:40|||||||||1
1733938190000|2024-12-11 17:29:50|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.1|4288.1|8
1733938200000|2024-12-11 17:30:00|4295.1|4289.1|4295.3|4289.3|4297.3|4291.3|4295.1|4289.1|21
1733938210000|2024-12-11 17:30:10|||||||||7
1733938220000|2024-12-11 17:30:20|4295.8|4289.8|4294.3|4288.3|4295.8|4289.8|4294.3|4288.3|5
1733938230000|2024-12-11 17:30:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|5
1733938240000|2024-12-11 17:30:40|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|4
1733938250000|2024-12-11 17:30:50|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|1
1733938260000|2024-12-11 17:31:00|4294.1|4288.1|4293.8|4287.8|4294.3|4288.3|4293.6|4287.6|6
1733938270000|2024-12-11 17:31:10|4294.1|4288.1|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|5
1733938280000|2024-12-11 17:31:20|4294.1|4288.1|4294.1|4288.1|4294.3|4288.3|4293.8|4287.8|0
1733938290000|2024-12-11 17:31:30|4294.3|4288.3|4294.1|4288.1|4294.3|4288.3|4294.1|4288.1|5
1733938300000|2024-12-11 17:31:40|4293.6|4287.6|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|9
1733938320000|2024-12-11 17:32:00|4294.1|4288.1|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|5
1733938330000|2024-12-11 17:32:10|4294.1|4288.1|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|5
1733938340000|2024-12-11 17:32:20|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|7
1733938350000|2024-12-11 17:32:30|||||||||1
1733938360000|2024-12-11 17:32:40|4296.3|4290.3|4303.1|4297.1|4303.3|4297.3|4296.3|4290.3|110
1733938370000|2024-12-11 17:32:50|4302.8|4296.8|4300.6|4294.6|4303.1|4297.1|4300.6|4294.6|7
1733938380000|2024-12-11 17:33:00|4300.3|4294.3|4299.8|4293.8|4300.6|4294.6|4299.6|4293.6|1
1733938390000|2024-12-11 17:33:10|4300.1|4294.1|4298.8|4292.8|4300.1|4294.1|4298.8|4292.8|3
1733938400000|2024-12-11 17:33:20|4298.6|4292.6|4298.3|4292.3|4298.6|4292.6|4298.3|4292.3|1
1733938420000|2024-12-11 17:33:40|4298.8|4292.8|4299.3|4293.3|4299.3|4293.3|4298.8|4292.8|6
1733938440000|2024-12-11 17:34:00|4299.8|4293.8|4300.3|4294.3|4300.3|4294.3|4299.8|4293.8|9
1733938450000|2024-12-11 17:34:10|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|3
1733938460000|2024-12-11 17:34:20|4300.3|4294.3|4299.3|4293.3|4300.3|4294.3|4299.3|4293.3|125
1733938470000|2024-12-11 17:34:30|||||||||9
1733938500000|2024-12-11 17:35:00|4299.6|4293.6|4300.1|4294.1|4300.3|4294.3|4299.6|4293.6|7
1733938510000|2024-12-11 17:35:10|4299.8|4293.8|4300.3|4294.3|4300.3|4294.3|4299.8|4293.8|5
1733938520000|2024-12-11 17:35:20|4301.1|4295.1|4301.3|4295.3|4301.3|4295.3|4301.1|4295.1|2
1733938530000|2024-12-11 17:35:30|4301.1|4295.1|4301.3|4295.3|4301.8|4295.8|4301.1|4295.1|2
1733938540000|2024-12-11 17:35:40|4301.8|4295.8|4302.3|4296.3|4302.3|4296.3|4301.8|4295.8|7
1733938550000|2024-12-11 17:35:50|4305.6|4299.6|4305.3|4299.3|4305.6|4299.6|4305.3|4299.3|40
1733938560000|2024-12-11 17:36:00|4303.3|4297.3|4303.8|4297.8|4303.8|4297.8|4303.3|4297.3|28
1733938570000|2024-12-11 17:36:10|4303.6|4297.6|4304.3|4298.3|4304.3|4298.3|4303.6|4297.6|3
1733938580000|2024-12-11 17:36:20|4304.6|4298.6|4308.6|4302.6|4308.8|4302.8|4304.6|4298.6|16
1733938590000|2024-12-11 17:36:30|4309.6|4303.6|4308.6|4302.6|4309.6|4303.6|4308.6|4302.6|4
1733938600000|2024-12-11 17:36:40|4308.8|4302.8|4308.3|4302.3|4308.8|4302.8|4308.3|4302.3|2
1733938610000|2024-12-11 17:36:50|4307.8|4301.8|4307.3|4301.3|4307.8|4301.8|4307.3|4301.3|3
1733938620000|2024-12-11 17:37:00|4307.8|4301.8|4308.8|4302.8|4308.8|4302.8|4307.8|4301.8|3
1733938630000|2024-12-11 17:37:10|4308.6|4302.6|4308.3|4302.3|4308.6|4302.6|4308.3|4302.3|2
1733938640000|2024-12-11 17:37:20|4308.6|4302.6|4308.8|4302.8|4309.1|4303.1|4308.6|4302.6|4
1733938650000|2024-12-11 17:37:30|4309.1|4303.1|4309.3|4303.3|4309.8|4303.8|4309.1|4303.1|3
1733938660000|2024-12-11 17:37:40|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|4
1733938670000|2024-12-11 17:37:50|4309.1|4303.1|4308.6|4302.6|4309.3|4303.3|4308.1|4302.1|3
1733938680000|2024-12-11 17:38:00|4308.1|4302.1|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|1
1733938690000|2024-12-11 17:38:10|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|3
1733938710000|2024-12-11 17:38:30|4307.6|4301.6|4306.6|4300.6|4307.6|4301.6|4306.6|4300.6|0
1733938720000|2024-12-11 17:38:40|||||||||3
1733938730000|2024-12-11 17:38:50|4306.3|4300.3|4305.1|4299.1|4306.3|4300.3|4305.1|4299.1|3
1733938740000|2024-12-11 17:39:00|4305.6|4299.6|4305.6|4299.6|4306.6|4300.6|4305.1|4299.1|4
1733938750000|2024-12-11 17:39:10|4306.1|4300.1|4306.8|4300.8|4306.8|4300.8|4306.1|4300.1|4
1733938760000|2024-12-11 17:39:20|4307.1|4301.1|4309.3|4303.3|4309.3|4303.3|4307.1|4301.1|7
1733938770000|2024-12-11 17:39:30|4309.6|4303.6|4309.3|4303.3|4309.6|4303.6|4309.3|4303.3|1
1733938780000|2024-12-11 17:39:40|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.3|4303.3|2
1733938790000|2024-12-11 17:39:50|4309.3|4303.3|4310.1|4304.1|4310.1|4304.1|4308.3|4302.3|10
1733938800000|2024-12-11 17:40:00|4310.3|4304.3|4310.6|4304.6|4313.1|4307.1|4310.3|4304.3|7
1733938810000|2024-12-11 17:40:10|4311.3|4305.3|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|4
1733938820000|2024-12-11 17:40:20|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4310.1|4304.1|0
1733938830000|2024-12-11 17:40:30|4310.3|4304.3|4311.3|4305.3|4311.3|4305.3|4310.1|4304.1|5
1733938840000|2024-12-11 17:40:40|4311.1|4305.1|4311.3|4305.3|4311.3|4305.3|4311.1|4305.1|3
1733938850000|2024-12-11 17:40:50|4311.6|4305.6|4311.3|4305.3|4311.6|4305.6|4311.3|4305.3|0
1733938860000|2024-12-11 17:41:00|4311.1|4305.1|4310.8|4304.8|4311.1|4305.1|4310.8|4304.8|3
1733938870000|2024-12-11 17:41:10|4311.6|4305.6|4311.6|4305.6|4311.8|4305.8|4311.6|4305.6|7
1733938880000|2024-12-11 17:41:20|4311.1|4305.1|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|4
1733938890000|2024-12-11 17:41:30|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4310.1|4304.1|5
1733938900000|2024-12-11 17:41:40|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|3
1733938910000|2024-12-11 17:41:50|4310.8|4304.8|4310.6|4304.6|4310.8|4304.8|4310.6|4304.6|1
1733938920000|2024-12-11 17:42:00|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|6
1733938930000|2024-12-11 17:42:10|4310.1|4304.1|4310.6|4304.6|4310.8|4304.8|4310.1|4304.1|8
1733938940000|2024-12-11 17:42:20|||||||||1
1733938950000|2024-12-11 17:42:30|4310.8|4304.8|4311.1|4305.1|4311.3|4305.3|4310.6|4304.6|5
1733938960000|2024-12-11 17:42:40|4311.3|4305.3|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|2
1733938970000|2024-12-11 17:42:50|4310.8|4304.8|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|1
1733938980000|2024-12-11 17:43:00|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4308.8|4302.8|9
1733938990000|2024-12-11 17:43:10|4309.8|4303.8|4309.8|4303.8|4310.1|4304.1|4309.3|4303.3|7
1733939000000|2024-12-11 17:43:20|||||||||1
1733939010000|2024-12-11 17:43:30|4310.1|4304.1|4310.6|4304.6|4310.8|4304.8|4310.1|4304.1|5
1733939020000|2024-12-11 17:43:40|4309.8|4303.8|4310.1|4304.1|4310.1|4304.1|4309.8|4303.8|5
1733939030000|2024-12-11 17:43:50|4310.3|4304.3|4310.6|4304.6|4310.8|4304.8|4310.3|4304.3|0
1733939040000|2024-12-11 17:44:00|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|1
1733939050000|2024-12-11 17:44:10|4311.8|4305.8|4310.8|4304.8|4311.8|4305.8|4310.1|4304.1|21
1733939060000|2024-12-11 17:44:20|4310.6|4304.6|4310.6|4304.6|4310.8|4304.8|4310.3|4304.3|3
1733939070000|2024-12-11 17:44:30|4310.1|4304.1|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|4
1733939080000|2024-12-11 17:44:40|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|5
1733939090000|2024-12-11 17:44:50|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.3|4304.3|1
1733939100000|2024-12-11 17:45:00|4311.1|4305.1|4312.6|4306.6|4313.1|4307.1|4311.1|4305.1|6
1733939110000|2024-12-11 17:45:10|4312.3|4306.3|4311.1|4305.1|4312.6|4306.6|4311.1|4305.1|15
1733939120000|2024-12-11 17:45:20|4310.8|4304.8|4311.1|4305.1|4311.1|4305.1|4310.8|4304.8|3
1733939140000|2024-12-11 17:45:40|4310.8|4304.8|4310.6|4304.6|4310.8|4304.8|4310.6|4304.6|2
1733939150000|2024-12-11 17:45:50|4311.6|4305.6|4313.3|4307.3|4313.3|4307.3|4311.6|4305.6|7
1733939160000|2024-12-11 17:46:00|4313.6|4307.6|4313.3|4307.3|4313.6|4307.6|4313.3|4307.3|2
1733939170000|2024-12-11 17:46:10|4313.6|4307.6|4313.3|4307.3|4314.3|4308.3|4313.3|4307.3|10
1733939180000|2024-12-11 17:46:20|||||||||1
1733939190000|2024-12-11 17:46:30|4314.1|4308.1|4315.1|4309.1|4315.3|4309.3|4314.1|4308.1|9
1733939200000|2024-12-11 17:46:40|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|2
1733939220000|2024-12-11 17:47:00|4314.1|4308.1|4312.6|4306.6|4314.1|4308.1|4312.6|4306.6|4
1733939230000|2024-12-11 17:47:10|4312.3|4306.3|4313.3|4307.3|4313.3|4307.3|4312.3|4306.3|8
1733939240000|2024-12-11 17:47:20|4313.6|4307.6|4314.6|4308.6|4314.6|4308.6|4313.6|4307.6|0
1733939250000|2024-12-11 17:47:30|4314.3|4308.3|4313.3|4307.3|4314.6|4308.6|4313.3|4307.3|3
1733939260000|2024-12-11 17:47:40|4314.1|4308.1|4313.8|4307.8|4314.1|4308.1|4313.8|4307.8|7
1733939270000|2024-12-11 17:47:50|4314.3|4308.3|4314.6|4308.6|4314.6|4308.6|4314.3|4308.3|1
1733939280000|2024-12-11 17:48:00|4314.1|4308.1|4313.3|4307.3|4314.1|4308.1|4313.3|4307.3|1
1733939290000|2024-12-11 17:48:10|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|5
1733939300000|2024-12-11 17:48:20|4313.3|4307.3|4313.1|4307.1|4313.3|4307.3|4313.1|4307.1|0
1733939310000|2024-12-11 17:48:30|4313.3|4307.3|4313.1|4307.1|4313.3|4307.3|4313.1|4307.1|1
1733939320000|2024-12-11 17:48:40|4313.6|4307.6|4315.1|4309.1|4315.1|4309.1|4313.6|4307.6|6
1733939330000|2024-12-11 17:48:50|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1733939340000|2024-12-11 17:49:00|4314.3|4308.3|4313.1|4307.1|4314.3|4308.3|4313.1|4307.1|7
1733939350000|2024-12-11 17:49:10|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|6
1733939360000|2024-12-11 17:49:20|4312.3|4306.3|4312.3|4306.3|4312.6|4306.6|4312.3|4306.3|0
1733939370000|2024-12-11 17:49:30|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|4
1733939380000|2024-12-11 17:49:40|4310.8|4304.8|4312.3|4306.3|4312.8|4306.8|4310.8|4304.8|7
1733939390000|2024-12-11 17:49:50|4312.6|4306.6|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|4
1733939400000|2024-12-11 17:50:00|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4
1733939410000|2024-12-11 17:50:10|4312.1|4306.1|4312.1|4306.1|4312.3|4306.3|4312.1|4306.1|5
1733939420000|2024-12-11 17:50:20|4311.8|4305.8|4311.1|4305.1|4311.8|4305.8|4310.6|4304.6|7
1733939430000|2024-12-11 17:50:30|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4309.8|4303.8|4
1733939440000|2024-12-11 17:50:40|4310.3|4304.3|4308.8|4302.8|4310.3|4304.3|4308.8|4302.8|5
1733939450000|2024-12-11 17:50:50|4308.6|4302.6|4310.6|4304.6|4310.6|4304.6|4308.6|4302.6|4
1733939460000|2024-12-11 17:51:00|4310.3|4304.3|4310.3|4304.3|4310.6|4304.6|4310.3|4304.3|2
1733939470000|2024-12-11 17:51:10|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|8
1733939480000|2024-12-11 17:51:20|4309.8|4303.8|4309.8|4303.8|4310.8|4304.8|4308.8|4302.8|244
1733939490000|2024-12-11 17:51:30|4310.1|4304.1|4311.1|4305.1|4311.3|4305.3|4310.1|4304.1|20
1733939500000|2024-12-11 17:51:40|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4309.8|4303.8|5
1733939510000|2024-12-11 17:51:50|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4311.1|4305.1|34
1733939520000|2024-12-11 17:52:00|4311.3|4305.3|4311.6|4305.6|4311.6|4305.6|4311.3|4305.3|6
1733939530000|2024-12-11 17:52:10|||||||||1
1733939540000|2024-12-11 17:52:20|4311.3|4305.3|4311.1|4305.1|4311.6|4305.6|4310.8|4304.8|7
1733939550000|2024-12-11 17:52:30|||||||||1
1733939560000|2024-12-11 17:52:40|||||||||2
1733939580000|2024-12-11 17:53:00|4310.8|4304.8|4310.8|4304.8|4311.3|4305.3|4310.3|4304.3|23
1733939590000|2024-12-11 17:53:10|4311.1|4305.1|4309.1|4303.1|4311.3|4305.3|4308.8|4302.8|25
1733939600000|2024-12-11 17:53:20|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1733939620000|2024-12-11 17:53:40|||||||||2
1733939630000|2024-12-11 17:53:50|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|1
1733939640000|2024-12-11 17:54:00|4308.8|4302.8|4309.6|4303.6|4309.6|4303.6|4308.8|4302.8|1
1733939650000|2024-12-11 17:54:10|4309.8|4303.8|4311.6|4305.6|4311.6|4305.6|4309.8|4303.8|22
1733939660000|2024-12-11 17:54:20|4310.8|4304.8|4309.6|4303.6|4310.8|4304.8|4309.6|4303.6|6
1733939670000|2024-12-11 17:54:30|4309.8|4303.8|4309.6|4303.6|4310.1|4304.1|4309.6|4303.6|33
1733939680000|2024-12-11 17:54:40|4309.3|4303.3|4308.8|4302.8|4309.3|4303.3|4308.8|4302.8|7
1733939690000|2024-12-11 17:54:50|4309.1|4303.1|4308.1|4302.1|4309.1|4303.1|4307.8|4301.8|6
1733939700000|2024-12-11 17:55:00|4308.3|4302.3|4308.3|4302.3|4308.6|4302.6|4308.1|4302.1|2
1733939710000|2024-12-11 17:55:10|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.3|4302.3|5
1733939720000|2024-12-11 17:55:20|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|0
1733939730000|2024-12-11 17:55:30|4308.8|4302.8|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|7
1733939740000|2024-12-11 17:55:40|4310.1|4304.1|4309.8|4303.8|4310.1|4304.1|4309.8|4303.8|7
1733939750000|2024-12-11 17:55:50|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|1
1733939760000|2024-12-11 17:56:00|4310.6|4304.6|4311.3|4305.3|4311.3|4305.3|4310.6|4304.6|2
1733939770000|2024-12-11 17:56:10|||||||||5
1733939780000|2024-12-11 17:56:20|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|5
1733939790000|2024-12-11 17:56:30|4311.3|4305.3|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|1
1733939800000|2024-12-11 17:56:40|4310.8|4304.8|4310.8|4304.8|4311.1|4305.1|4310.8|4304.8|5
1733939810000|2024-12-11 17:56:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|1
1733939820000|2024-12-11 17:57:00|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.1|4304.1|53
1733939830000|2024-12-11 17:57:10|4311.1|4305.1|4310.3|4304.3|4311.1|4305.1|4310.1|4304.1|28
1733939840000|2024-12-11 17:57:20|4310.6|4304.6|4310.8|4304.8|4310.8|4304.8|4310.6|4304.6|4
1733939850000|2024-12-11 17:57:30|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1733939860000|2024-12-11 17:57:40|4311.3|4305.3|4310.8|4304.8|4311.3|4305.3|4310.8|4304.8|4
1733939870000|2024-12-11 17:57:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|1
1733939880000|2024-12-11 17:58:00|4310.8|4304.8|4311.1|4305.1|4311.1|4305.1|4310.8|4304.8|1
1733939890000|2024-12-11 17:58:10|4310.6|4304.6|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|16
1733939900000|2024-12-11 17:58:20|4311.1|4305.1|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|2
1733939910000|2024-12-11 17:58:30|4311.3|4305.3|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|0
1733939920000|2024-12-11 17:58:40|4312.1|4306.1|4313.1|4307.1|4313.1|4307.1|4312.1|4306.1|7
1733939930000|2024-12-11 17:58:50|4313.6|4307.6|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|1
1733939940000|2024-12-11 17:59:00|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|2
1733939950000|2024-12-11 17:59:10|4313.6|4307.6|4313.8|4307.8|4313.8|4307.8|4313.6|4307.6|2
1733939960000|2024-12-11 17:59:20|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|22
1733939980000|2024-12-11 17:59:40|4314.6|4308.6|4315.8|4309.8|4315.8|4309.8|4314.6|4308.6|19
1733939990000|2024-12-11 17:59:50|4313.8|4307.8|4312.6|4306.6|4313.8|4307.8|4311.3|4305.3|68
1733940000000|2024-12-11 18:00:00|4312.3|4306.3|4312.6|4306.6|4313.1|4307.1|4312.3|4306.3|6
1733940010000|2024-12-11 18:00:10|4311.8|4305.8|4311.1|4305.1|4312.3|4306.3|4311.1|4305.1|7
1733940020000|2024-12-11 18:00:20|4311.8|4305.8|4312.1|4306.1|4312.1|4306.1|4311.8|4305.8|20
1733940030000|2024-12-11 18:00:30|4312.3|4306.3|4313.1|4307.1|4313.1|4307.1|4312.3|4306.3|3
1733940040000|2024-12-11 18:00:40|4313.3|4307.3|4314.1|4308.1|4314.1|4308.1|4313.3|4307.3|17
1733940050000|2024-12-11 18:00:50|4314.3|4308.3|4312.8|4306.8|4314.3|4308.3|4312.6|4306.6|2
1733940060000|2024-12-11 18:01:00|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1733940070000|2024-12-11 18:01:10|||||||||3
1733940080000|2024-12-11 18:01:20|4312.3|4306.3|4312.3|4306.3|4312.6|4306.6|4312.3|4306.3|0
1733940090000|2024-12-11 18:01:30|4312.1|4306.1|4311.1|4305.1|4312.1|4306.1|4311.1|4305.1|3
1733940100000|2024-12-11 18:01:40|||||||||2
1733940110000|2024-12-11 18:01:50|4310.6|4304.6|4310.8|4304.8|4310.8|4304.8|4310.6|4304.6|4
1733940120000|2024-12-11 18:02:00|4310.6|4304.6|4310.8|4304.8|4311.1|4305.1|4310.6|4304.6|10
1733940130000|2024-12-11 18:02:10|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|5
1733940140000|2024-12-11 18:02:20|4311.3|4305.3|4310.8|4304.8|4311.6|4305.6|4310.8|4304.8|2
1733940150000|2024-12-11 18:02:30|4310.6|4304.6|4310.6|4304.6|4310.8|4304.8|4310.3|4304.3|0
1733940160000|2024-12-11 18:02:40|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|26
1733940170000|2024-12-11 18:02:50|4310.6|4304.6|4310.3|4304.3|4310.6|4304.6|4310.3|4304.3|0
1733940180000|2024-12-11 18:03:00|4309.8|4303.8|4310.8|4304.8|4310.8|4304.8|4309.8|4303.8|8
1733940190000|2024-12-11 18:03:10|||||||||2
1733940200000|2024-12-11 18:03:20|||||||||1
1733940210000|2024-12-11 18:03:30|4310.6|4304.6|4311.8|4305.8|4311.8|4305.8|4310.6|4304.6|5
1733940220000|2024-12-11 18:03:40|4312.1|4306.1|4312.1|4306.1|4312.3|4306.3|4312.1|4306.1|2
1733940240000|2024-12-11 18:04:00|4311.3|4305.3|4311.8|4305.8|4312.1|4306.1|4311.3|4305.3|3
1733940250000|2024-12-11 18:04:10|||||||||7
1733940260000|2024-12-11 18:04:20|4311.6|4305.6|4311.3|4305.3|4311.6|4305.6|4311.3|4305.3|0
1733940270000|2024-12-11 18:04:30|4311.1|4305.1|4310.8|4304.8|4311.1|4305.1|4310.8|4304.8|3
1733940280000|2024-12-11 18:04:40|4310.6|4304.6|4310.6|4304.6|4310.8|4304.8|4310.1|4304.1|4
1733940290000|2024-12-11 18:04:50|4310.8|4304.8|4310.8|4304.8|4311.1|4305.1|4310.8|4304.8|2
1733940300000|2024-12-11 18:05:00|4310.6|4304.6|4309.6|4303.6|4310.6|4304.6|4308.1|4302.1|18
1733940310000|2024-12-11 18:05:10|4309.8|4303.8|4310.1|4304.1|4310.1|4304.1|4309.8|4303.8|5
1733940320000|2024-12-11 18:05:20|4309.8|4303.8|4307.3|4301.3|4310.1|4304.1|4307.3|4301.3|25
1733940330000|2024-12-11 18:05:30|4307.8|4301.8|4308.6|4302.6|4308.6|4302.6|4307.6|4301.6|8
1733940340000|2024-12-11 18:05:40|4308.8|4302.8|4310.6|4304.6|4310.6|4304.6|4308.6|4302.6|10
1733940350000|2024-12-11 18:05:50|4311.3|4305.3|4310.6|4304.6|4311.3|4305.3|4310.3|4304.3|3
1733940360000|2024-12-11 18:06:00|4310.3|4304.3|4310.1|4304.1|4310.3|4304.3|4309.8|4303.8|3
1733940370000|2024-12-11 18:06:10|4310.3|4304.3|4310.1|4304.1|4310.3|4304.3|4309.8|4303.8|2
1733940380000|2024-12-11 18:06:20|4310.3|4304.3|4310.1|4304.1|4310.3|4304.3|4310.1|4304.1|3
1733940390000|2024-12-11 18:06:30|4310.3|4304.3|4310.6|4304.6|4311.6|4305.6|4310.3|4304.3|12
1733940400000|2024-12-11 18:06:40|4310.1|4304.1|4309.8|4303.8|4310.1|4304.1|4309.8|4303.8|3
1733940410000|2024-12-11 18:06:50|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|2
1733940420000|2024-12-11 18:07:00|4308.6|4302.6|4307.3|4301.3|4308.6|4302.6|4307.3|4301.3|5
1733940430000|2024-12-11 18:07:10|4307.1|4301.1|4306.6|4300.6|4307.1|4301.1|4306.6|4300.6|13
1733940440000|2024-12-11 18:07:20|4306.3|4300.3|4307.1|4301.1|4307.1|4301.1|4306.3|4300.3|4
1733940450000|2024-12-11 18:07:30|4306.8|4300.8|4307.1|4301.1|4307.6|4301.6|4306.8|4300.8|5
1733940460000|2024-12-11 18:07:40|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.1|4301.1|2
1733940470000|2024-12-11 18:07:50|4307.1|4301.1|4307.3|4301.3|4307.3|4301.3|4307.1|4301.1|7
1733940480000|2024-12-11 18:08:00|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|24
1733940490000|2024-12-11 18:08:10|4307.8|4301.8|4307.6|4301.6|4307.8|4301.8|4307.6|4301.6|7
1733940500000|2024-12-11 18:08:20|4307.8|4301.8|4307.3|4301.3|4308.1|4302.1|4307.3|4301.3|10
1733940510000|2024-12-11 18:08:30|4307.1|4301.1|4306.8|4300.8|4307.3|4301.3|4306.8|4300.8|0
1733940520000|2024-12-11 18:08:40|4306.6|4300.6|4306.6|4300.6|4306.8|4300.8|4306.6|4300.6|42
1733940530000|2024-12-11 18:08:50|4305.8|4299.8|4306.6|4300.6|4306.8|4300.8|4305.8|4299.8|25
1733940540000|2024-12-11 18:09:00|4306.8|4300.8|4305.8|4299.8|4306.8|4300.8|4305.6|4299.6|1
1733940550000|2024-12-11 18:09:10|4305.6|4299.6|4306.1|4300.1|4306.3|4300.3|4305.1|4299.1|38
1733940560000|2024-12-11 18:09:20|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.6|4299.6|1
1733940570000|2024-12-11 18:09:30|4305.6|4299.6|4305.3|4299.3|4305.6|4299.6|4304.8|4298.8|3
1733940580000|2024-12-11 18:09:40|4305.6|4299.6|4305.3|4299.3|4305.6|4299.6|4305.3|4299.3|2
1733940590000|2024-12-11 18:09:50|4305.6|4299.6|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|1
1733940600000|2024-12-11 18:10:00|4305.3|4299.3|4305.1|4299.1|4305.3|4299.3|4305.1|4299.1|2
1733940610000|2024-12-11 18:10:10|4305.3|4299.3|4305.3|4299.3|4305.6|4299.6|4305.1|4299.1|5
1733940620000|2024-12-11 18:10:20|4305.1|4299.1|4305.6|4299.6|4305.8|4299.8|4304.8|4298.8|7
1733940630000|2024-12-11 18:10:30|4305.3|4299.3|4305.3|4299.3|4305.6|4299.6|4305.1|4299.1|1
1733940640000|2024-12-11 18:10:40|4305.1|4299.1|4304.8|4298.8|4305.1|4299.1|4304.8|4298.8|2
1733940650000|2024-12-11 18:10:50|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|42
1733940670000|2024-12-11 18:11:10|4305.1|4299.1|4305.1|4299.1|4305.3|4299.3|4305.1|4299.1|3
1733940680000|2024-12-11 18:11:20|4305.3|4299.3|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|2
1733940690000|2024-12-11 18:11:30|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|1
1733940700000|2024-12-11 18:11:40|||||||||2
1733940710000|2024-12-11 18:11:50|4305.1|4299.1|4304.8|4298.8|4305.1|4299.1|4304.8|4298.8|1
1733940720000|2024-12-11 18:12:00|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|5
1733940730000|2024-12-11 18:12:10|||||||||5
1733940740000|2024-12-11 18:12:20|4303.6|4297.6|4302.8|4296.8|4303.6|4297.6|4302.8|4296.8|15
1733940750000|2024-12-11 18:12:30|4302.6|4296.6|4301.3|4295.3|4302.6|4296.6|4301.3|4295.3|7
1733940760000|2024-12-11 18:12:40|4301.8|4295.8|4301.3|4295.3|4301.8|4295.8|4301.1|4295.1|15
1733940770000|2024-12-11 18:12:50|4301.6|4295.6|4302.8|4296.8|4302.8|4296.8|4301.6|4295.6|38
1733940780000|2024-12-11 18:13:00|4302.3|4296.3|4298.8|4292.8|4302.3|4296.3|4298.8|4292.8|11
1733940790000|2024-12-11 18:13:10|4300.1|4294.1|4299.6|4293.6|4300.3|4294.3|4299.6|4293.6|4
1733940800000|2024-12-11 18:13:20|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|1
1733940810000|2024-12-11 18:13:30|4298.8|4292.8|4298.3|4292.3|4299.1|4293.1|4298.3|4292.3|9
1733940820000|2024-12-11 18:13:40|4298.6|4292.6|4299.3|4293.3|4299.3|4293.3|4298.6|4292.6|14
1733940830000|2024-12-11 18:13:50|4299.1|4293.1|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|2
1733940840000|2024-12-11 18:14:00|4298.8|4292.8|4297.6|4291.6|4299.3|4293.3|4297.6|4291.6|26
1733940850000|2024-12-11 18:14:10|4297.8|4291.8|4298.8|4292.8|4299.1|4293.1|4297.8|4291.8|24
1733940860000|2024-12-11 18:14:20|4299.1|4293.1|4298.3|4292.3|4299.1|4293.1|4298.3|4292.3|8
1733940870000|2024-12-11 18:14:30|4297.8|4291.8|4297.6|4291.6|4297.8|4291.8|4297.6|4291.6|5
1733940880000|2024-12-11 18:14:40|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|3
1733940890000|2024-12-11 18:14:50|4297.8|4291.8|4297.8|4291.8|4298.1|4292.1|4297.3|4291.3|3
1733940900000|2024-12-11 18:15:00|4298.1|4292.1|4299.8|4293.8|4300.1|4294.1|4298.1|4292.1|22
1733940910000|2024-12-11 18:15:10|4300.1|4294.1|4299.8|4293.8|4300.1|4294.1|4299.3|4293.3|9
1733940920000|2024-12-11 18:15:20|4300.1|4294.1|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|6
1733940930000|2024-12-11 18:15:30|4299.6|4293.6|4299.3|4293.3|4299.6|4293.6|4299.3|4293.3|0
1733940940000|2024-12-11 18:15:40|||||||||2
1733940950000|2024-12-11 18:15:50|4298.8|4292.8|4298.3|4292.3|4299.3|4293.3|4298.1|4292.1|21
1733940960000|2024-12-11 18:16:00|4298.1|4292.1|4297.8|4291.8|4298.1|4292.1|4297.3|4291.3|10
1733940970000|2024-12-11 18:16:10|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|8
1733940980000|2024-12-11 18:16:20|4297.3|4291.3|4295.6|4289.6|4297.3|4291.3|4295.1|4289.1|38
1733940990000|2024-12-11 18:16:30|4295.8|4289.8|4296.3|4290.3|4296.6|4290.6|4295.8|4289.8|4
1733941000000|2024-12-11 18:16:40|4296.6|4290.6|4298.3|4292.3|4298.3|4292.3|4296.3|4290.3|25
1733941010000|2024-12-11 18:16:50|4299.3|4293.3|4299.6|4293.6|4299.6|4293.6|4299.3|4293.3|19
1733941020000|2024-12-11 18:17:00|4300.1|4294.1|4298.6|4292.6|4300.1|4294.1|4298.6|4292.6|9
1733941030000|2024-12-11 18:17:10|4299.1|4293.1|4298.8|4292.8|4299.1|4293.1|4298.8|4292.8|8
1733941040000|2024-12-11 18:17:20|4299.6|4293.6|4300.3|4294.3|4300.3|4294.3|4299.6|4293.6|25
1733941050000|2024-12-11 18:17:30|||||||||1
1733941060000|2024-12-11 18:17:40|||||||||2
1733941070000|2024-12-11 18:17:50|4300.6|4294.6|4301.8|4295.8|4301.8|4295.8|4300.6|4294.6|4
1733941080000|2024-12-11 18:18:00|4302.1|4296.1|4301.8|4295.8|4302.3|4296.3|4301.6|4295.6|3
1733941090000|2024-12-11 18:18:10|||||||||3
1733941100000|2024-12-11 18:18:20|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|0
1733941110000|2024-12-11 18:18:30|4301.3|4295.3|4300.3|4294.3|4301.3|4295.3|4300.3|4294.3|8
1733941120000|2024-12-11 18:18:40|||||||||2
1733941130000|2024-12-11 18:18:50|4298.3|4292.3|4298.3|4292.3|4299.3|4293.3|4298.3|4292.3|8
1733941140000|2024-12-11 18:19:00|4297.3|4291.3|4299.6|4293.6|4299.6|4293.6|4297.3|4291.3|20
1733941150000|2024-12-11 18:19:10|4299.3|4293.3|4298.3|4292.3|4299.3|4293.3|4297.8|4291.8|8
1733941160000|2024-12-11 18:19:20|4298.1|4292.1|4298.3|4292.3|4298.3|4292.3|4298.1|4292.1|0
1733941170000|2024-12-11 18:19:30|4298.1|4292.1|4297.3|4291.3|4298.1|4292.1|4297.3|4291.3|1
1733941180000|2024-12-11 18:19:40|4296.8|4290.8|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|2
1733941190000|2024-12-11 18:19:50|4297.3|4291.3|4298.1|4292.1|4298.1|4292.1|4297.3|4291.3|4
1733941200000|2024-12-11 18:20:00|4298.6|4292.6|4300.1|4294.1|4300.8|4294.8|4298.6|4292.6|7
1733941210000|2024-12-11 18:20:10|4299.6|4293.6|4299.3|4293.3|4299.8|4293.8|4299.3|4293.3|8
1733941220000|2024-12-11 18:20:20|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4298.1|4292.1|1
1733941230000|2024-12-11 18:20:30|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|160
1733941240000|2024-12-11 18:20:40|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4297.8|4291.8|1
1733941250000|2024-12-11 18:20:50|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|2
1733941260000|2024-12-11 18:21:00|4298.1|4292.1|4297.6|4291.6|4298.8|4292.8|4297.6|4291.6|10
1733941270000|2024-12-11 18:21:10|4297.8|4291.8|4296.8|4290.8|4298.3|4292.3|4296.8|4290.8|14
1733941280000|2024-12-11 18:21:20|4296.3|4290.3|4295.8|4289.8|4296.6|4290.6|4295.6|4289.6|9
1733941290000|2024-12-11 18:21:30|4296.1|4290.1|4296.6|4290.6|4296.6|4290.6|4296.1|4290.1|4
1733941300000|2024-12-11 18:21:40|4296.8|4290.8|4293.6|4287.6|4297.1|4291.1|4293.6|4287.6|13
1733941310000|2024-12-11 18:21:50|4293.8|4287.8|4292.1|4286.1|4294.1|4288.1|4291.3|4285.3|44
1733941320000|2024-12-11 18:22:00|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|10
1733941330000|2024-12-11 18:22:10|4292.8|4286.8|4292.8|4286.8|4293.1|4287.1|4292.1|4286.1|13
1733941340000|2024-12-11 18:22:20|4293.1|4287.1|4292.8|4286.8|4293.3|4287.3|4292.3|4286.3|5
1733941350000|2024-12-11 18:22:30|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|0
1733941360000|2024-12-11 18:22:40|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.3|4287.3|9
1733941370000|2024-12-11 18:22:50|4293.8|4287.8|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|3
1733941380000|2024-12-11 18:23:00|||||||||4
1733941390000|2024-12-11 18:23:10|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4292.3|4286.3|16
1733941400000|2024-12-11 18:23:20|4293.3|4287.3|4292.6|4286.6|4293.3|4287.3|4291.8|4285.8|57
1733941410000|2024-12-11 18:23:30|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1733941420000|2024-12-11 18:23:40|4291.6|4285.6|4291.3|4285.3|4291.6|4285.6|4291.3|4285.3|4
1733941430000|2024-12-11 18:23:50|4291.6|4285.6|4292.6|4286.6|4292.6|4286.6|4291.6|4285.6|8
1733941440000|2024-12-11 18:24:00|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|3
1733941450000|2024-12-11 18:24:10|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4291.3|4285.3|12
1733941460000|2024-12-11 18:24:20|4291.3|4285.3|4290.3|4284.3|4291.3|4285.3|4290.3|4284.3|3
1733941470000|2024-12-11 18:24:30|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|5
1733941480000|2024-12-11 18:24:40|4291.1|4285.1|4291.3|4285.3|4291.3|4285.3|4291.1|4285.1|5
1733941490000|2024-12-11 18:24:50|4291.1|4285.1|4290.3|4284.3|4291.1|4285.1|4290.3|4284.3|4
1733941500000|2024-12-11 18:25:00|||||||||1
1733941510000|2024-12-11 18:25:10|4290.6|4284.6|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|9
1733941520000|2024-12-11 18:25:20|4290.8|4284.8|4290.3|4284.3|4291.1|4285.1|4290.3|4284.3|11
1733941530000|2024-12-11 18:25:30|||||||||10
1733941540000|2024-12-11 18:25:40|4290.1|4284.1|4289.3|4283.3|4290.1|4284.1|4289.3|4283.3|26
1733941550000|2024-12-11 18:25:50|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4287.3|4281.3|12
1733941560000|2024-12-11 18:26:00|4288.6|4282.6|4288.3|4282.3|4288.6|4282.6|4288.3|4282.3|1
1733941570000|2024-12-11 18:26:10|4288.1|4282.1|4288.3|4282.3|4288.8|4282.8|4287.1|4281.1|24
1733941580000|2024-12-11 18:26:20|4288.8|4282.8|4289.1|4283.1|4289.1|4283.1|4288.8|4282.8|4
1733941590000|2024-12-11 18:26:30|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|2
1733941600000|2024-12-11 18:26:40|4288.3|4282.3|4288.3|4282.3|4288.6|4282.6|4288.3|4282.3|15
1733941610000|2024-12-11 18:26:50|4289.3|4283.3|4290.1|4284.1|4290.1|4284.1|4289.3|4283.3|8
1733941620000|2024-12-11 18:27:00|4289.8|4283.8|4290.6|4284.6|4290.6|4284.6|4289.3|4283.3|4
1733941630000|2024-12-11 18:27:10|4290.3|4284.3|4289.1|4283.1|4290.3|4284.3|4289.1|4283.1|29
1733941640000|2024-12-11 18:27:20|4288.8|4282.8|4290.3|4284.3|4290.3|4284.3|4288.8|4282.8|6
1733941650000|2024-12-11 18:27:30|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|1
1733941660000|2024-12-11 18:27:40|4290.6|4284.6|4291.3|4285.3|4291.3|4285.3|4290.6|4284.6|23
1733941670000|2024-12-11 18:27:50|4291.6|4285.6|4291.3|4285.3|4291.6|4285.6|4291.3|4285.3|1
1733941680000|2024-12-11 18:28:00|4290.8|4284.8|4290.6|4284.6|4290.8|4284.8|4290.6|4284.6|1
1733941690000|2024-12-11 18:28:10|4289.3|4283.3|4288.3|4282.3|4289.3|4283.3|4288.1|4282.1|17
1733941700000|2024-12-11 18:28:20|4288.6|4282.6|4289.1|4283.1|4289.3|4283.3|4288.6|4282.6|13
1733941710000|2024-12-11 18:28:30|4288.6|4282.6|4287.8|4281.8|4289.1|4283.1|4287.3|4281.3|9
1733941720000|2024-12-11 18:28:40|4288.3|4282.3|4287.8|4281.8|4288.3|4282.3|4287.8|4281.8|2
1733941730000|2024-12-11 18:28:50|4287.6|4281.6|4287.3|4281.3|4287.8|4281.8|4286.8|4280.8|7
1733941740000|2024-12-11 18:29:00|4287.1|4281.1|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|7
1733941750000|2024-12-11 18:29:10|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|9
1733941760000|2024-12-11 18:29:20|||||||||1
1733941770000|2024-12-11 18:29:30|4288.8|4282.8|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|19
1733941780000|2024-12-11 18:29:40|4290.1|4284.1|4290.1|4284.1|4290.3|4284.3|4290.1|4284.1|3
1733941790000|2024-12-11 18:29:50|4290.8|4284.8|4289.8|4283.8|4290.8|4284.8|4289.8|4283.8|30
1733941800000|2024-12-11 18:30:00|4290.1|4284.1|4289.8|4283.8|4290.6|4284.6|4289.8|4283.8|2
1733941810000|2024-12-11 18:30:10|4290.1|4284.1|4290.1|4284.1|4291.8|4285.8|4290.1|4284.1|20
1733941820000|2024-12-11 18:30:20|4289.8|4283.8|4291.3|4285.3|4291.3|4285.3|4289.6|4283.6|6
1733941830000|2024-12-11 18:30:30|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|3
1733941840000|2024-12-11 18:30:40|4292.3|4286.3|4293.1|4287.1|4293.3|4287.3|4292.3|4286.3|28
1733941850000|2024-12-11 18:30:50|4292.8|4286.8|4293.1|4287.1|4293.1|4287.1|4292.8|4286.8|1
1733941860000|2024-12-11 18:31:00|4293.3|4287.3|4293.3|4287.3|4293.8|4287.8|4293.1|4287.1|13
1733941870000|2024-12-11 18:31:10|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4292.8|4286.8|6
1733941880000|2024-12-11 18:31:20|4293.6|4287.6|4293.3|4287.3|4293.8|4287.8|4293.1|4287.1|1
1733941890000|2024-12-11 18:31:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|4
1733941900000|2024-12-11 18:31:40|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|7
1733941910000|2024-12-11 18:31:50|4294.3|4288.3|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|14
1733941920000|2024-12-11 18:32:00|||||||||1
1733941930000|2024-12-11 18:32:10|4294.6|4288.6|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|4
1733941940000|2024-12-11 18:32:20|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|5
1733941960000|2024-12-11 18:32:40|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|26
1733941970000|2024-12-11 18:32:50|4294.8|4288.8|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|3
1733941980000|2024-12-11 18:33:00|4295.6|4289.6|4295.3|4289.3|4295.8|4289.8|4295.1|4289.1|7
1733941990000|2024-12-11 18:33:10|4294.8|4288.8|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|5
1733942000000|2024-12-11 18:33:20|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|2
1733942020000|2024-12-11 18:33:40|4293.1|4287.1|4292.8|4286.8|4293.1|4287.1|4291.8|4285.8|12
1733942030000|2024-12-11 18:33:50|4292.6|4286.6|4292.8|4286.8|4292.8|4286.8|4292.6|4286.6|2
1733942040000|2024-12-11 18:34:00|||||||||5
1733942050000|2024-12-11 18:34:10|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|6
1733942060000|2024-12-11 18:34:20|||||||||3
1733942070000|2024-12-11 18:34:30|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|9
1733942080000|2024-12-11 18:34:40|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4292.8|4286.8|2
1733942090000|2024-12-11 18:34:50|4293.6|4287.6|4294.3|4288.3|4294.3|4288.3|4293.6|4287.6|7
1733942100000|2024-12-11 18:35:00|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|5
1733942110000|2024-12-11 18:35:10|4295.1|4289.1|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|14
1733942120000|2024-12-11 18:35:20|4295.3|4289.3|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|22
1733942140000|2024-12-11 18:35:40|4294.8|4288.8|4295.6|4289.6|4295.8|4289.8|4294.8|4288.8|11
1733942150000|2024-12-11 18:35:50|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1733942160000|2024-12-11 18:36:00|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|1
1733942170000|2024-12-11 18:36:10|4296.6|4290.6|4302.6|4296.6|4302.8|4296.8|4296.6|4290.6|45
1733942180000|2024-12-11 18:36:20|4302.3|4296.3|4303.3|4297.3|4303.6|4297.6|4302.3|4296.3|9
1733942190000|2024-12-11 18:36:30|4303.1|4297.1|4301.3|4295.3|4303.1|4297.1|4301.3|4295.3|5
1733942200000|2024-12-11 18:36:40|4301.1|4295.1|4301.3|4295.3|4301.3|4295.3|4301.1|4295.1|2
1733942210000|2024-12-11 18:36:50|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1733942230000|2024-12-11 18:37:10|||||||||3
1733942250000|2024-12-11 18:37:30|4300.3|4294.3|4299.6|4293.6|4300.3|4294.3|4299.6|4293.6|7
1733942260000|2024-12-11 18:37:40|4299.1|4293.1|4298.6|4292.6|4299.1|4293.1|4298.3|4292.3|9
1733942270000|2024-12-11 18:37:50|4299.6|4293.6|4299.8|4293.8|4300.6|4294.6|4299.6|4293.6|3
1733942280000|2024-12-11 18:38:00|4299.3|4293.3|4299.8|4293.8|4299.8|4293.8|4299.1|4293.1|30
1733942290000|2024-12-11 18:38:10|4300.8|4294.8|4300.1|4294.1|4300.8|4294.8|4300.1|4294.1|8
1733942300000|2024-12-11 18:38:20|4300.6|4294.6|4299.3|4293.3|4300.6|4294.6|4299.3|4293.3|6
1733942310000|2024-12-11 18:38:30|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|0
1733942320000|2024-12-11 18:38:40|4299.8|4293.8|4301.6|4295.6|4301.8|4295.8|4299.8|4293.8|12
1733942330000|2024-12-11 18:38:50|4301.8|4295.8|4302.3|4296.3|4302.6|4296.6|4301.8|4295.8|2
1733942340000|2024-12-11 18:39:00|4302.6|4296.6|4304.6|4298.6|4305.3|4299.3|4302.6|4296.6|29
1733942350000|2024-12-11 18:39:10|4303.8|4297.8|4305.3|4299.3|4305.3|4299.3|4303.3|4297.3|21
1733942360000|2024-12-11 18:39:20|4304.8|4298.8|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|3
1733942370000|2024-12-11 18:39:30|4304.6|4298.6|4304.3|4298.3|4304.6|4298.6|4304.3|4298.3|0
1733942380000|2024-12-11 18:39:40|4304.6|4298.6|4304.8|4298.8|4304.8|4298.8|4304.6|4298.6|2
1733942390000|2024-12-11 18:39:50|4305.4|4299.4|4305.8|4299.8|4305.8|4299.8|4305.4|4299.4|4
1733942400000|2024-12-11 18:40:00|4307.3|4301.3|4306.6|4300.6|4307.8|4301.8|4306.6|4300.6|11
1733942410000|2024-12-11 18:40:10|4306.8|4300.8|4307.3|4301.3|4307.8|4301.8|4306.8|4300.8|8
1733942420000|2024-12-11 18:40:20|4307.6|4301.6|4307.3|4301.3|4307.6|4301.6|4307.3|4301.3|1
1733942430000|2024-12-11 18:40:30|||||||||1
1733942440000|2024-12-11 18:40:40|4311.8|4305.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|26
1733942450000|2024-12-11 18:40:50|4312.1|4306.1|4312.3|4306.3|4312.3|4306.3|4312.1|4306.1|22
1733942460000|2024-12-11 18:41:00|4312.6|4306.6|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|6
1733942470000|2024-12-11 18:41:10|||||||||2
1733942480000|2024-12-11 18:41:20|4312.1|4306.1|4312.3|4306.3|4312.6|4306.6|4312.1|4306.1|0
1733942490000|2024-12-11 18:41:30|||||||||1
1733942500000|2024-12-11 18:41:40|4312.1|4306.1|4312.3|4306.3|4312.3|4306.3|4312.1|4306.1|4
1733942510000|2024-12-11 18:41:50|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|23
1733942520000|2024-12-11 18:42:00|4311.1|4305.1|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|0
1733942530000|2024-12-11 18:42:10|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4310.1|4304.1|8
1733942540000|2024-12-11 18:42:20|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|1
1733942550000|2024-12-11 18:42:30|4310.6|4304.6|4310.8|4304.8|4310.8|4304.8|4310.6|4304.6|7
1733942560000|2024-12-11 18:42:40|4310.1|4304.1|4308.1|4302.1|4310.1|4304.1|4308.1|4302.1|14
1733942570000|2024-12-11 18:42:50|4305.6|4299.6|4304.6|4298.6|4305.6|4299.6|4304.6|4298.6|492
1733942580000|2024-12-11 18:43:00|4304.3|4298.3|4301.8|4295.8|4304.6|4298.6|4301.6|4295.6|11
1733942590000|2024-12-11 18:43:10|4301.6|4295.6|4301.8|4295.8|4301.8|4295.8|4301.6|4295.6|1
1733942600000|2024-12-11 18:43:20|4301.6|4295.6|4301.3|4295.3|4301.6|4295.6|4301.3|4295.3|0
1733942610000|2024-12-11 18:43:30|4300.3|4294.3|4298.6|4292.6|4300.3|4294.3|4298.1|4292.1|19
1733942620000|2024-12-11 18:43:40|4299.1|4293.1|4298.6|4292.6|4299.3|4293.3|4298.1|4292.1|6
1733942630000|2024-12-11 18:43:50|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4298.1|4292.1|2
1733942640000|2024-12-11 18:44:00|4298.3|4292.3|4298.6|4292.6|4298.6|4292.6|4297.8|4291.8|35
1733942650000|2024-12-11 18:44:10|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4298.1|4292.1|2
1733942660000|2024-12-11 18:44:20|||||||||1
1733942670000|2024-12-11 18:44:30|4298.6|4292.6|4301.3|4295.3|4301.3|4295.3|4298.6|4292.6|4
1733942680000|2024-12-11 18:44:40|4301.6|4295.6|4301.1|4295.1|4301.8|4295.8|4301.1|4295.1|6
1733942690000|2024-12-11 18:44:50|4301.3|4295.3|4301.6|4295.6|4301.6|4295.6|4301.3|4295.3|0
1733942700000|2024-12-11 18:45:00|4301.8|4295.8|4300.1|4294.1|4301.8|4295.8|4300.1|4294.1|11
1733942710000|2024-12-11 18:45:10|4300.3|4294.3|4300.6|4294.6|4301.1|4295.1|4300.1|4294.1|28
1733942720000|2024-12-11 18:45:20|4300.3|4294.3|4301.3|4295.3|4301.3|4295.3|4299.1|4293.1|6
1733942730000|2024-12-11 18:45:30|4301.6|4295.6|4302.3|4296.3|4302.6|4296.6|4301.6|4295.6|5
1733942740000|2024-12-11 18:45:40|4304.1|4298.1|4302.8|4296.8|4304.3|4298.3|4301.8|4295.8|21
1733942750000|2024-12-11 18:45:50|4303.1|4297.1|4304.1|4298.1|4304.1|4298.1|4303.1|4297.1|0
1733942760000|2024-12-11 18:46:00|4304.3|4298.3|4304.8|4298.8|4304.8|4298.8|4304.3|4298.3|1
1733942770000|2024-12-11 18:46:10|4305.1|4299.1|4299.8|4293.8|4305.1|4299.1|4298.3|4292.3|30
1733942780000|2024-12-11 18:46:20|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4
1733942790000|2024-12-11 18:46:30|4299.8|4293.8|4299.8|4293.8|4300.1|4294.1|4299.3|4293.3|7
1733942800000|2024-12-11 18:46:40|||||||||4
1733942810000|2024-12-11 18:46:50|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|2
1733942820000|2024-12-11 18:47:00|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.3|4292.3|8
1733942830000|2024-12-11 18:47:10|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4296.8|4290.8|109
1733942840000|2024-12-11 18:47:20|4297.8|4291.8|4298.6|4292.6|4298.6|4292.6|4296.6|4290.6|116
1733942850000|2024-12-11 18:47:30|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|2
1733942860000|2024-12-11 18:47:40|4298.1|4292.1|4298.3|4292.3|4298.6|4292.6|4298.1|4292.1|11
1733942870000|2024-12-11 18:47:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.3|4292.3|4
1733942880000|2024-12-11 18:48:00|4298.3|4292.3|4298.6|4292.6|4298.6|4292.6|4297.3|4291.3|6
1733942890000|2024-12-11 18:48:10|4298.3|4292.3|4296.1|4290.1|4298.6|4292.6|4295.8|4289.8|52
1733942900000|2024-12-11 18:48:20|4296.3|4290.3|4295.6|4289.6|4296.6|4290.6|4295.6|4289.6|9
1733942910000|2024-12-11 18:48:30|4296.3|4290.3|4296.8|4290.8|4297.1|4291.1|4296.1|4290.1|14
1733942920000|2024-12-11 18:48:40|4296.6|4290.6|4297.8|4291.8|4297.8|4291.8|4296.6|4290.6|5
1733942930000|2024-12-11 18:48:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|35
1733942940000|2024-12-11 18:49:00|4296.8|4290.8|4294.6|4288.6|4296.8|4290.8|4294.1|4288.1|37
1733942950000|2024-12-11 18:49:10|4295.1|4289.1|4293.8|4287.8|4295.3|4289.3|4293.8|4287.8|35
1733942960000|2024-12-11 18:49:20|4293.6|4287.6|4294.3|4288.3|4294.3|4288.3|4293.6|4287.6|83
1733942970000|2024-12-11 18:49:30|4294.6|4288.6|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|50
1733942980000|2024-12-11 18:49:40|4294.8|4288.8|4294.3|4288.3|4295.1|4289.1|4294.3|4288.3|11
1733942990000|2024-12-11 18:49:50|4294.1|4288.1|4293.8|4287.8|4294.1|4288.1|4293.8|4287.8|10
1733943000000|2024-12-11 18:50:00|4293.6|4287.6|4292.3|4286.3|4293.6|4287.6|4292.3|4286.3|8
1733943010000|2024-12-11 18:50:10|4292.6|4286.6|4293.1|4287.1|4293.1|4287.1|4290.6|4284.6|38
1733943020000|2024-12-11 18:50:20|4291.8|4285.8|4292.1|4286.1|4292.1|4286.1|4291.6|4285.6|2
1733943030000|2024-12-11 18:50:30|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|6
1733943040000|2024-12-11 18:50:40|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.1|4287.1|11
1733943050000|2024-12-11 18:50:50|4293.3|4287.3|4292.6|4286.6|4294.1|4288.1|4292.3|4286.3|11
1733943060000|2024-12-11 18:51:00|4292.3|4286.3|4291.6|4285.6|4292.6|4286.6|4291.6|4285.6|6
1733943070000|2024-12-11 18:51:10|4292.1|4286.1|4292.3|4286.3|4292.3|4286.3|4292.1|4286.1|16
1733943080000|2024-12-11 18:51:20|4292.1|4286.1|4293.6|4287.6|4293.6|4287.6|4292.1|4286.1|10
1733943090000|2024-12-11 18:51:30|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.6|4287.6|3
1733943100000|2024-12-11 18:51:40|4293.3|4287.3|4293.1|4287.1|4293.3|4287.3|4293.1|4287.1|7
1733943110000|2024-12-11 18:51:50|4292.8|4286.8|4292.3|4286.3|4292.8|4286.8|4291.6|4285.6|5
1733943120000|2024-12-11 18:52:00|4293.3|4287.3|4291.8|4285.8|4293.3|4287.3|4291.8|4285.8|14
1733943130000|2024-12-11 18:52:10|4292.3|4286.3|4290.8|4284.8|4292.3|4286.3|4290.8|4284.8|27
1733943140000|2024-12-11 18:52:20|4291.3|4285.3|4290.3|4284.3|4291.3|4285.3|4290.3|4284.3|5
1733943150000|2024-12-11 18:52:30|4289.6|4283.6|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|7
1733943160000|2024-12-11 18:52:40|4289.8|4283.8|4286.8|4280.8|4290.3|4284.3|4285.8|4279.8|64
1733943170000|2024-12-11 18:52:50|4287.1|4281.1|4287.8|4281.8|4288.1|4282.1|4286.8|4280.8|15
1733943180000|2024-12-11 18:53:00|4288.3|4282.3|4284.3|4278.3|4288.8|4282.8|4283.8|4277.8|86
1733943190000|2024-12-11 18:53:10|4284.1|4278.1|4283.6|4277.6|4284.3|4278.3|4283.1|4277.1|7
1733943200000|2024-12-11 18:53:20|4283.3|4277.3|4283.3|4277.3|4283.6|4277.6|4282.8|4276.8|11
1733943210000|2024-12-11 18:53:30|4283.6|4277.6|4281.1|4275.1|4283.6|4277.6|4281.1|4275.1|34
1733943220000|2024-12-11 18:53:40|4280.8|4274.8|4282.1|4276.1|4282.1|4276.1|4280.8|4274.8|9
1733943230000|2024-12-11 18:53:50|4282.3|4276.3|4282.1|4276.1|4282.3|4276.3|4282.1|4276.1|3
1733943240000|2024-12-11 18:54:00|4281.8|4275.8|4279.8|4273.8|4282.1|4276.1|4279.8|4273.8|16
1733943250000|2024-12-11 18:54:10|4280.1|4274.1|4280.8|4274.8|4281.3|4275.3|4279.8|4273.8|17
1733943260000|2024-12-11 18:54:20|4281.1|4275.1|4280.1|4274.1|4281.1|4275.1|4280.1|4274.1|8
1733943270000|2024-12-11 18:54:30|4280.3|4274.3|4279.8|4273.8|4280.8|4274.8|4279.1|4273.1|6
1733943280000|2024-12-11 18:54:40|4279.3|4273.3|4279.1|4273.1|4279.6|4273.6|4277.8|4271.8|39
1733943290000|2024-12-11 18:54:50|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|9
1733943300000|2024-12-11 18:55:00|4279.1|4273.1|4278.1|4272.1|4279.3|4273.3|4277.8|4271.8|109
1733943310000|2024-12-11 18:55:10|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4278.1|4272.1|13
1733943320000|2024-12-11 18:55:20|4277.8|4271.8|4277.3|4271.3|4278.1|4272.1|4276.3|4270.3|50
1733943330000|2024-12-11 18:55:30|||||||||36
1733943340000|2024-12-11 18:55:40|||||||||6
1733943350000|2024-12-11 18:55:50|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.6|4270.6|5
1733943360000|2024-12-11 18:56:00|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|49
1733943370000|2024-12-11 18:56:10|4275.8|4269.8|4277.6|4271.6|4277.6|4271.6|4275.8|4269.8|52
1733943380000|2024-12-11 18:56:20|4277.3|4271.3|4277.3|4271.3|4277.8|4271.8|4276.6|4270.6|48
1733943390000|2024-12-11 18:56:30|4277.1|4271.1|4276.8|4270.8|4278.1|4272.1|4276.6|4270.6|22
1733943400000|2024-12-11 18:56:40|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.8|4270.8|8
1733943410000|2024-12-11 18:56:50|4277.3|4271.3|4278.1|4272.1|4278.1|4272.1|4277.3|4271.3|21
1733943420000|2024-12-11 18:57:00|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4278.1|4272.1|4
1733943430000|2024-12-11 18:57:10|4277.6|4271.6|4278.3|4272.3|4278.3|4272.3|4277.6|4271.6|12
1733943440000|2024-12-11 18:57:20|4277.6|4271.6|4278.3|4272.3|4278.3|4272.3|4277.6|4271.6|7
1733943450000|2024-12-11 18:57:30|4279.3|4273.3|4279.3|4273.3|4280.1|4274.1|4279.3|4273.3|209
1733943460000|2024-12-11 18:57:40|4280.8|4274.8|4282.1|4276.1|4282.6|4276.6|4280.3|4274.3|24
1733943470000|2024-12-11 18:57:50|4282.3|4276.3|4281.6|4275.6|4282.3|4276.3|4281.6|4275.6|25
1733943480000|2024-12-11 18:58:00|4280.8|4274.8|4280.6|4274.6|4281.1|4275.1|4280.3|4274.3|6
1733943490000|2024-12-11 18:58:10|4281.1|4275.1|4283.3|4277.3|4283.3|4277.3|4281.1|4275.1|19
1733943500000|2024-12-11 18:58:20|4282.6|4276.6|4281.3|4275.3|4282.6|4276.6|4281.3|4275.3|6
1733943510000|2024-12-11 18:58:30|4281.1|4275.1|4279.6|4273.6|4281.1|4275.1|4279.6|4273.6|9
1733943520000|2024-12-11 18:58:40|4279.3|4273.3|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|113
1733943530000|2024-12-11 18:58:50|||||||||2
1733943540000|2024-12-11 18:59:00|||||||||1
1733943550000|2024-12-11 18:59:10|||||||||3
1733943560000|2024-12-11 18:59:20|4278.6|4272.6|4280.8|4274.8|4280.8|4274.8|4278.6|4272.6|43
1733943570000|2024-12-11 18:59:30|4281.1|4275.1|4283.3|4277.3|4285.3|4279.3|4281.1|4275.1|54
1733943580000|2024-12-11 18:59:40|4283.1|4277.1|4283.3|4277.3|4284.1|4278.1|4283.1|4277.1|7
1733943590000|2024-12-11 18:59:50|4284.3|4278.3|4284.8|4278.8|4285.6|4279.6|4284.1|4278.1|63
1733943600000|2024-12-11 19:00:00|4284.1|4278.1|4280.8|4274.8|4284.1|4278.1|4280.8|4274.8|17
1733943610000|2024-12-11 19:00:10|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|4
1733943620000|2024-12-11 19:00:20|4278.8|4272.8|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|25
1733943630000|2024-12-11 19:00:30|4278.6|4272.6|4279.3|4273.3|4279.3|4273.3|4278.6|4272.6|3
1733943640000|2024-12-11 19:00:40|4279.1|4273.1|4278.3|4272.3|4279.1|4273.1|4278.3|4272.3|4
1733943650000|2024-12-11 19:00:50|4278.8|4272.8|4280.1|4274.1|4280.1|4274.1|4278.8|4272.8|7
1733943660000|2024-12-11 19:01:00|4279.8|4273.8|4281.6|4275.6|4281.6|4275.6|4279.6|4273.6|10
1733943670000|2024-12-11 19:01:10|4281.8|4275.8|4282.3|4276.3|4282.6|4276.6|4281.8|4275.8|4
1733943680000|2024-12-11 19:01:20|4281.3|4275.3|4281.8|4275.8|4281.8|4275.8|4281.3|4275.3|12
1733943690000|2024-12-11 19:01:30|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.3|4275.3|5
1733943700000|2024-12-11 19:01:40|4281.3|4275.3|4283.3|4277.3|4283.3|4277.3|4281.3|4275.3|8
1733943710000|2024-12-11 19:01:50|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4282.8|4276.8|1
1733943720000|2024-12-11 19:02:00|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.1|4277.1|6
1733943730000|2024-12-11 19:02:10|4283.1|4277.1|4281.8|4275.8|4283.3|4277.3|4281.6|4275.6|10
1733943740000|2024-12-11 19:02:20|4281.6|4275.6|4284.6|4278.6|4284.6|4278.6|4281.6|4275.6|12
1733943750000|2024-12-11 19:02:30|4285.1|4279.1|4283.8|4277.8|4285.3|4279.3|4282.8|4276.8|38
1733943760000|2024-12-11 19:02:40|4283.6|4277.6|4283.1|4277.1|4283.8|4277.8|4282.8|4276.8|3
1733943770000|2024-12-11 19:02:50|4283.6|4277.6|4283.8|4277.8|4283.8|4277.8|4283.6|4277.6|7
1733943780000|2024-12-11 19:03:00|4283.6|4277.6|4282.6|4276.6|4283.6|4277.6|4282.1|4276.1|121
1733943790000|2024-12-11 19:03:10|4282.3|4276.3|4282.6|4276.6|4282.6|4276.6|4281.3|4275.3|17
1733943800000|2024-12-11 19:03:20|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.6|4275.6|3
1733943810000|2024-12-11 19:03:30|4282.1|4276.1|4279.3|4273.3|4282.3|4276.3|4279.3|4273.3|38
1733943820000|2024-12-11 19:03:40|4279.8|4273.8|4279.8|4273.8|4280.3|4274.3|4279.3|4273.3|3
1733943830000|2024-12-11 19:03:50|4279.6|4273.6|4278.8|4272.8|4279.8|4273.8|4278.8|4272.8|7
1733943840000|2024-12-11 19:04:00|4279.1|4273.1|4277.8|4271.8|4279.1|4273.1|4277.8|4271.8|26
1733943850000|2024-12-11 19:04:10|4277.3|4271.3|4276.1|4270.1|4277.3|4271.3|4276.1|4270.1|48
1733943860000|2024-12-11 19:04:20|4276.3|4270.3|4275.3|4269.3|4276.3|4270.3|4275.1|4269.1|33
1733943870000|2024-12-11 19:04:30|4275.6|4269.6|4275.6|4269.6|4275.8|4269.8|4275.6|4269.6|1
1733943880000|2024-12-11 19:04:40|4275.3|4269.3|4274.8|4268.8|4275.8|4269.8|4274.6|4268.6|5
1733943890000|2024-12-11 19:04:50|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4273.8|4267.8|9
1733943900000|2024-12-11 19:05:00|4274.8|4268.8|4278.3|4272.3|4278.6|4272.6|4274.8|4268.8|32
1733943910000|2024-12-11 19:05:10|4278.1|4272.1|4278.8|4272.8|4278.8|4272.8|4277.8|4271.8|4
1733943920000|2024-12-11 19:05:20|4277.3|4271.3|4280.6|4274.6|4280.6|4274.6|4277.3|4271.3|25
1733943930000|2024-12-11 19:05:30|4280.3|4274.3|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|5
1733943940000|2024-12-11 19:05:40|4281.3|4275.3|4280.3|4274.3|4281.3|4275.3|4280.1|4274.1|9
1733943950000|2024-12-11 19:05:50|4280.6|4274.6|4280.8|4274.8|4281.1|4275.1|4280.3|4274.3|9
1733943960000|2024-12-11 19:06:00|4280.6|4274.6|4277.3|4271.3|4280.6|4274.6|4277.1|4271.1|7
1733943970000|2024-12-11 19:06:10|4278.1|4272.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|16
1733943980000|2024-12-11 19:06:20|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|50
1733943990000|2024-12-11 19:06:30|4276.3|4270.3|4275.1|4269.1|4276.3|4270.3|4274.6|4268.6|22
1733944000000|2024-12-11 19:06:40|4274.8|4268.8|4277.3|4271.3|4277.3|4271.3|4274.8|4268.8|19
1733944010000|2024-12-11 19:06:50|4277.1|4271.1|4277.6|4271.6|4278.3|4272.3|4276.6|4270.6|12
1733944020000|2024-12-11 19:07:00|4277.3|4271.3|4275.8|4269.8|4277.6|4271.6|4274.6|4268.6|112
1733944030000|2024-12-11 19:07:10|4276.1|4270.1|4275.6|4269.6|4276.3|4270.3|4275.6|4269.6|4
1733944040000|2024-12-11 19:07:20|4275.3|4269.3|4275.1|4269.1|4275.3|4269.3|4274.1|4268.1|10
1733944050000|2024-12-11 19:07:30|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4274.8|4268.8|16
1733944060000|2024-12-11 19:07:40|4275.1|4269.1|4275.3|4269.3|4275.3|4269.3|4275.1|4269.1|4
1733944070000|2024-12-11 19:07:50|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|9
1733944080000|2024-12-11 19:08:00|4275.3|4269.3|4274.6|4268.6|4275.6|4269.6|4273.8|4267.8|38
1733944090000|2024-12-11 19:08:10|4274.3|4268.3|4273.1|4267.1|4274.6|4268.6|4272.8|4266.8|42
1733944100000|2024-12-11 19:08:20|4273.3|4267.3|4274.1|4268.1|4274.1|4268.1|4272.8|4266.8|22
1733944110000|2024-12-11 19:08:30|4273.8|4267.8|4275.8|4269.8|4275.8|4269.8|4273.8|4267.8|15
1733944120000|2024-12-11 19:08:40|4274.8|4268.8|4275.3|4269.3|4275.6|4269.6|4274.6|4268.6|12
1733944130000|2024-12-11 19:08:50|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|6
1733944140000|2024-12-11 19:09:00|4274.8|4268.8|4274.6|4268.6|4274.8|4268.8|4274.6|4268.6|8
1733944150000|2024-12-11 19:09:10|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.6|4268.6|48
1733944160000|2024-12-11 19:09:20|4274.6|4268.6|4273.8|4267.8|4274.6|4268.6|4273.8|4267.8|43
1733944170000|2024-12-11 19:09:30|4274.3|4268.3|4272.8|4266.8|4274.8|4268.8|4272.1|4266.1|99
1733944190000|2024-12-11 19:09:50|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|11
1733944200000|2024-12-11 19:10:00|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|41
1733944210000|2024-12-11 19:10:10|4272.3|4266.3|4270.8|4264.8|4272.3|4266.3|4270.8|4264.8|141
1733944220000|2024-12-11 19:10:20|4271.3|4265.3|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|29
1733944230000|2024-12-11 19:10:30|4269.3|4263.3|4269.6|4263.6|4269.8|4263.8|4268.8|4262.8|43
1733944240000|2024-12-11 19:10:40|4269.1|4263.1|4267.8|4261.8|4269.1|4263.1|4266.8|4260.8|53
1733944250000|2024-12-11 19:10:50|||||||||3
1733944260000|2024-12-11 19:11:00|4268.6|4262.6|4265.8|4259.8|4268.8|4262.8|4265.8|4259.8|136
1733944270000|2024-12-11 19:11:10|4266.1|4260.1|4266.3|4260.3|4266.8|4260.8|4265.6|4259.6|68
1733944280000|2024-12-11 19:11:20|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|21
1733944290000|2024-12-11 19:11:30|4267.6|4261.6|4266.8|4260.8|4267.6|4261.6|4266.8|4260.8|25
1733944300000|2024-12-11 19:11:40|4266.3|4260.3|4265.8|4259.8|4266.6|4260.6|4265.8|4259.8|19
1733944310000|2024-12-11 19:11:50|4265.3|4259.3|4264.6|4258.6|4265.3|4259.3|4263.8|4257.8|41
1733944320000|2024-12-11 19:12:00|4264.8|4258.8|4266.1|4260.1|4267.3|4261.3|4264.1|4258.1|90
1733944330000|2024-12-11 19:12:10|4266.3|4260.3|4266.1|4260.1|4266.6|4260.6|4265.8|4259.8|24
1733944340000|2024-12-11 19:12:20|4268.6|4262.6|4266.6|4260.6|4268.6|4262.6|4266.6|4260.6|11
1733944350000|2024-12-11 19:12:30|4266.8|4260.8|4264.8|4258.8|4266.8|4260.8|4264.8|4258.8|24
1733944360000|2024-12-11 19:12:40|4264.6|4258.6|4263.1|4257.1|4264.8|4258.8|4262.8|4256.8|54
1733944370000|2024-12-11 19:12:50|4263.3|4257.3|4263.6|4257.6|4263.8|4257.8|4262.8|4256.8|44
1733944380000|2024-12-11 19:13:00|4263.3|4257.3|4265.3|4259.3|4269.1|4263.1|4262.8|4256.8|96
1733944390000|2024-12-11 19:13:10|4265.6|4259.6|4266.6|4260.6|4266.6|4260.6|4264.6|4258.6|52
1733944400000|2024-12-11 19:13:20|4266.8|4260.8|4265.3|4259.3|4267.3|4261.3|4265.3|4259.3|33
1733944410000|2024-12-11 19:13:30|4265.1|4259.1|4261.3|4255.3|4265.8|4259.8|4261.3|4255.3|239
1733944420000|2024-12-11 19:13:40|4260.8|4254.8|4260.8|4254.8|4261.3|4255.3|4260.3|4254.3|68
1733944430000|2024-12-11 19:13:50|4261.1|4255.1|4261.1|4255.1|4261.6|4255.6|4259.8|4253.8|64
1733944440000|2024-12-11 19:14:00|4260.3|4254.3|4260.1|4254.1|4261.6|4255.6|4259.8|4253.8|581
1733944450000|2024-12-11 19:14:10|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4259.3|4253.3|389
1733944460000|2024-12-11 19:14:20|4260.1|4254.1|4259.3|4253.3|4260.1|4254.1|4259.3|4253.3|312
1733944470000|2024-12-11 19:14:30|4260.1|4254.1|4260.3|4254.3|4260.6|4254.6|4260.1|4254.1|276
1733944480000|2024-12-11 19:14:40|4259.3|4253.3|4259.3|4253.3|4260.3|4254.3|4259.3|4253.3|448
1733944490000|2024-12-11 19:14:50|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|383
1733944500000|2024-12-11 19:15:00|4260.3|4254.3|4262.3|4256.3|4263.3|4257.3|4260.1|4254.1|105
1733944510000|2024-12-11 19:15:10|4262.1|4256.1|4262.1|4256.1|4262.3|4256.3|4261.3|4255.3|29
1733944520000|2024-12-11 19:15:20|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|103
1733944530000|2024-12-11 19:15:30|4261.6|4255.6|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|2
1733944540000|2024-12-11 19:15:40|4261.6|4255.6|4261.3|4255.3|4261.6|4255.6|4261.3|4255.3|4
1733944550000|2024-12-11 19:15:50|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4259.3|4253.3|47
1733944560000|2024-12-11 19:16:00|4259.3|4253.3|4258.6|4252.6|4259.3|4253.3|4258.3|4252.3|24
1733944570000|2024-12-11 19:16:10|4258.3|4252.3|4259.3|4253.3|4259.3|4253.3|4258.3|4252.3|36
1733944580000|2024-12-11 19:16:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|20
1733944590000|2024-12-11 19:16:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|2
1733944600000|2024-12-11 19:16:40|||||||||12
1733944610000|2024-12-11 19:16:50|4257.6|4251.6|4259.1|4253.1|4259.3|4253.3|4257.6|4251.6|25
1733944620000|2024-12-11 19:17:00|4258.3|4252.3|4258.3|4252.3|4259.3|4253.3|4258.3|4252.3|37
1733944630000|2024-12-11 19:17:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|42
1733944640000|2024-12-11 19:17:20|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|7
1733944650000|2024-12-11 19:17:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1733944660000|2024-12-11 19:17:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|46
1733944670000|2024-12-11 19:17:50|4258.6|4252.6|4258.8|4252.8|4259.3|4253.3|4258.3|4252.3|19
1733944680000|2024-12-11 19:18:00|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4258.1|4252.1|9
1733944690000|2024-12-11 19:18:10|4258.6|4252.6|4257.6|4251.6|4259.1|4253.1|4257.3|4251.3|39
1733944700000|2024-12-11 19:18:20|4257.3|4251.3|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|9
1733944710000|2024-12-11 19:18:30|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|12
1733944720000|2024-12-11 19:18:40|4256.3|4250.3|4257.3|4251.3|4257.3|4251.3|4256.3|4250.3|15
1733944730000|2024-12-11 19:18:50|4257.1|4251.1|4256.3|4250.3|4257.6|4251.6|4256.1|4250.1|61
1733944740000|2024-12-11 19:19:00|4256.6|4250.6|4255.6|4249.6|4256.6|4250.6|4255.6|4249.6|33
1733944750000|2024-12-11 19:19:10|4255.8|4249.8|4256.6|4250.6|4256.6|4250.6|4255.8|4249.8|19
1733944760000|2024-12-11 19:19:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|15
1733944770000|2024-12-11 19:19:30|4256.3|4250.3|4256.1|4250.1|4256.3|4250.3|4256.1|4250.1|6
1733944780000|2024-12-11 19:19:40|4256.3|4250.3|4256.1|4250.1|4256.3|4250.3|4255.8|4249.8|16
1733944790000|2024-12-11 19:19:50|4256.3|4250.3|4256.1|4250.1|4256.6|4250.6|4255.6|4249.6|37
1733878800000|2024-12-11 01:00:00|4283.3|4277.3|4293.9|4287.9|4296.8|4290.8|4282.8|4276.8|94
1733878810000|2024-12-11 01:00:10|4294.4|4288.4|4294.6|4288.6|4294.8|4288.8|4293.9|4287.9|25
1733878820000|2024-12-11 01:00:20|4294.3|4288.3|4294.6|4288.6|4294.8|4288.8|4294.3|4288.3|1
1733878830000|2024-12-11 01:00:30|4294.8|4288.8|4294.9|4288.9|4295.6|4289.6|4293.6|4287.6|13
1733878840000|2024-12-11 01:00:40|4295.3|4289.3|4292.6|4286.6|4295.3|4289.3|4292.6|4286.6|3
1733878850000|2024-12-11 01:00:50|4292.1|4286.1|4290.9|4284.9|4292.1|4286.1|4290.9|4284.9|3
1733878860000|2024-12-11 01:01:00|4291.1|4285.1|4289.9|4283.9|4291.4|4285.4|4289.9|4283.9|2
1733878870000|2024-12-11 01:01:10|4289.3|4283.3|4290.6|4284.6|4290.9|4284.9|4288.9|4282.9|3
1733878880000|2024-12-11 01:01:20|4291.1|4285.1|4289.9|4283.9|4291.1|4285.1|4289.9|4283.9|2
1733878890000|2024-12-11 01:01:30|4290.1|4284.1|4289.6|4283.6|4290.9|4284.9|4289.6|4283.6|2
1733878900000|2024-12-11 01:01:40|4289.9|4283.9|4289.6|4283.6|4289.9|4283.9|4289.1|4283.1|1
1733878910000|2024-12-11 01:01:50|4289.9|4283.9|4287.9|4281.9|4289.9|4283.9|4287.8|4281.8|4
1733878920000|2024-12-11 01:02:00|4287.6|4281.6|4287.9|4281.9|4288.6|4282.6|4287.6|4281.6|3
1733878930000|2024-12-11 01:02:10|4288.4|4282.4|4287.9|4281.9|4288.4|4282.4|4287.1|4281.1|3
1733878940000|2024-12-11 01:02:20|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|0
1733878950000|2024-12-11 01:02:30|4287.9|4281.9|4286.9|4280.9|4288.3|4282.3|4286.9|4280.9|0
1733878960000|2024-12-11 01:02:40|4286.6|4280.6|4286.9|4280.9|4286.9|4280.9|4286.6|4280.6|0
1733878970000|2024-12-11 01:02:50|4287.3|4281.3|4286.9|4280.9|4287.3|4281.3|4286.9|4280.9|0
1733878980000|2024-12-11 01:03:00|4287.1|4281.1|4286.3|4280.3|4287.1|4281.1|4286.3|4280.3|1
1733878990000|2024-12-11 01:03:10|4286.6|4280.6|4288.3|4282.3|4288.3|4282.3|4286.6|4280.6|5
1733879000000|2024-12-11 01:03:20|4288.6|4282.6|4288.6|4282.6|4288.6|4282.6|4288.3|4282.3|3
1733879010000|2024-12-11 01:03:30|4290.6|4284.6|4290.3|4284.3|4290.6|4284.6|4290.3|4284.3|12
1733879030000|2024-12-11 01:03:50|4290.9|4284.9|4291.1|4285.1|4291.3|4285.3|4290.9|4284.9|1
1733879040000|2024-12-11 01:04:00|4290.9|4284.9|4291.3|4285.3|4291.3|4285.3|4290.9|4284.9|0
1733879050000|2024-12-11 01:04:10|4291.1|4285.1|4291.9|4285.9|4291.9|4285.9|4291.1|4285.1|0
1733879060000|2024-12-11 01:04:20|4291.6|4285.6|4291.9|4285.9|4291.9|4285.9|4291.6|4285.6|0
1733879080000|2024-12-11 01:04:40|4292.1|4286.1|4291.9|4285.9|4292.4|4286.4|4291.3|4285.3|7
1733879090000|2024-12-11 01:04:50|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4291.9|4285.9|2
1733879100000|2024-12-11 01:05:00|4292.3|4286.3|4293.6|4287.6|4293.8|4287.8|4292.3|4286.3|0
1733879110000|2024-12-11 01:05:10|4293.3|4287.3|4294.3|4288.3|4294.6|4288.6|4293.3|4287.3|0
1733879120000|2024-12-11 01:05:20|4293.9|4287.9|4293.9|4287.9|4294.3|4288.3|4293.9|4287.9|0
1733879130000|2024-12-11 01:05:30|4294.1|4288.1|4294.4|4288.4|4294.4|4288.4|4294.1|4288.1|1
1733879140000|2024-12-11 01:05:40|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|0
1733879150000|2024-12-11 01:05:50|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|1
1733879160000|2024-12-11 01:06:00|4294.3|4288.3|4293.9|4287.9|4294.6|4288.6|4293.9|4287.9|0
1733879170000|2024-12-11 01:06:10|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4293.9|4287.9|0
1733879180000|2024-12-11 01:06:20|4294.3|4288.3|4293.9|4287.9|4294.3|4288.3|4293.9|4287.9|0
1733879190000|2024-12-11 01:06:30|4294.8|4288.8|4294.6|4288.6|4294.8|4288.8|4294.3|4288.3|0
1733879200000|2024-12-11 01:06:40|4294.3|4288.3|4294.3|4288.3|4294.6|4288.6|4294.3|4288.3|0
1733879210000|2024-12-11 01:06:50|4294.1|4288.1|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|1
1733879220000|2024-12-11 01:07:00|4294.3|4288.3|4295.1|4289.1|4295.1|4289.1|4294.3|4288.3|0
1733879230000|2024-12-11 01:07:10|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|0
1733879240000|2024-12-11 01:07:20|4295.1|4289.1|4295.1|4289.1|4295.3|4289.3|4295.1|4289.1|0
1733879250000|2024-12-11 01:07:30|4295.3|4289.3|4295.6|4289.6|4295.6|4289.6|4295.3|4289.3|0
1733879260000|2024-12-11 01:07:40|4295.3|4289.3|4294.3|4288.3|4295.3|4289.3|4294.1|4288.1|2
1733879270000|2024-12-11 01:07:50|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|0
1733879280000|2024-12-11 01:08:00|4293.3|4287.3|4294.1|4288.1|4294.1|4288.1|4293.3|4287.3|3
1733879290000|2024-12-11 01:08:10|4294.4|4288.4|4294.6|4288.6|4294.6|4288.6|4294.4|4288.4|0
1733879300000|2024-12-11 01:08:20|4295.1|4289.1|4291.9|4285.9|4295.1|4289.1|4291.9|4285.9|6
1733879310000|2024-12-11 01:08:30|4292.1|4286.1|4292.4|4286.4|4292.4|4286.4|4292.1|4286.1|1
1733879320000|2024-12-11 01:08:40|||||||||1
1733879330000|2024-12-11 01:08:50|4292.1|4286.1|4292.1|4286.1|4292.4|4286.4|4292.1|4286.1|0
1733879340000|2024-12-11 01:09:00|4292.4|4286.4|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|1
1733879350000|2024-12-11 01:09:10|4292.6|4286.6|4291.9|4285.9|4292.6|4286.6|4291.9|4285.9|1
1733879360000|2024-12-11 01:09:20|4292.1|4286.1|4289.4|4283.4|4292.4|4286.4|4289.4|4283.4|7
1733879370000|2024-12-11 01:09:30|4288.9|4282.9|4288.9|4282.9|4289.1|4283.1|4288.9|4282.9|1
1733879380000|2024-12-11 01:09:40|4289.1|4283.1|4289.6|4283.6|4289.6|4283.6|4289.1|4283.1|0
1733879390000|2024-12-11 01:09:50|4290.1|4284.1|4290.4|4284.4|4290.4|4284.4|4290.1|4284.1|1
1733879400000|2024-12-11 01:10:00|4290.6|4284.6|4290.6|4284.6|4290.9|4284.9|4290.6|4284.6|3
1733879410000|2024-12-11 01:10:10|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|8
1733879420000|2024-12-11 01:10:20|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4290.4|4284.4|20
1733879430000|2024-12-11 01:10:30|4289.9|4283.9|4290.1|4284.1|4290.4|4284.4|4289.6|4283.6|2
1733879440000|2024-12-11 01:10:40|4289.6|4283.6|4289.6|4283.6|4289.9|4283.9|4289.6|4283.6|1
1733879450000|2024-12-11 01:10:50|4289.9|4283.9|4289.9|4283.9|4290.4|4284.4|4289.6|4283.6|1
1733879460000|2024-12-11 01:11:00|4290.1|4284.1|4290.6|4284.6|4290.9|4284.9|4290.1|4284.1|9
1733879470000|2024-12-11 01:11:10|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|1
1733879480000|2024-12-11 01:11:20|4290.6|4284.6|4290.4|4284.4|4290.6|4284.6|4290.4|4284.4|1
1733879500000|2024-12-11 01:11:40|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|0
1733879510000|2024-12-11 01:11:50|4289.9|4283.9|4288.9|4282.9|4290.4|4284.4|4288.6|4282.6|1
1733879520000|2024-12-11 01:12:00|4289.4|4283.4|4288.6|4282.6|4289.4|4283.4|4288.6|4282.6|0
1733879530000|2024-12-11 01:12:10|4288.9|4282.9|4289.4|4283.4|4289.4|4283.4|4288.6|4282.6|0
1733879550000|2024-12-11 01:12:30|4289.6|4283.6|4289.4|4283.4|4289.6|4283.6|4289.4|4283.4|0
1733879560000|2024-12-11 01:12:40|4289.9|4283.9|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|0
1733879570000|2024-12-11 01:12:50|4290.6|4284.6|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|0
1733879580000|2024-12-11 01:13:00|4290.4|4284.4|4292.4|4286.4|4292.4|4286.4|4290.1|4284.1|12
1733879590000|2024-12-11 01:13:10|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4291.9|4285.9|1
1733879600000|2024-12-11 01:13:20|4290.9|4284.9|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|2
1733879610000|2024-12-11 01:13:30|4290.1|4284.1|4291.4|4285.4|4291.4|4285.4|4290.1|4284.1|9
1733879620000|2024-12-11 01:13:40|4290.6|4284.6|4291.4|4285.4|4291.4|4285.4|4290.6|4284.6|0
1733879630000|2024-12-11 01:13:50|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|0
1733879640000|2024-12-11 01:14:00|4291.6|4285.6|4292.4|4286.4|4292.4|4286.4|4291.4|4285.4|0
1733879650000|2024-12-11 01:14:10|4291.9|4285.9|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|0
1733879660000|2024-12-11 01:14:20|4292.1|4286.1|4292.4|4286.4|4292.4|4286.4|4291.9|4285.9|0
1733879670000|2024-12-11 01:14:30|4292.1|4286.1|4291.9|4285.9|4292.4|4286.4|4291.4|4285.4|0
1733879680000|2024-12-11 01:14:40|4292.1|4286.1|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|0
1733879690000|2024-12-11 01:14:50|4293.1|4287.1|4292.9|4286.9|4293.1|4287.1|4292.9|4286.9|2
1733879700000|2024-12-11 01:15:00|4293.1|4287.1|4293.6|4287.6|4293.6|4287.6|4293.1|4287.1|0
1733879710000|2024-12-11 01:15:10|4294.4|4288.4|4294.6|4288.6|4295.6|4289.6|4294.1|4288.1|3
1733879720000|2024-12-11 01:15:20|4294.9|4288.9|4294.9|4288.9|4295.1|4289.1|4294.1|4288.1|2
1733879730000|2024-12-11 01:15:30|4295.1|4289.1|4294.9|4288.9|4295.1|4289.1|4294.9|4288.9|1
1733879740000|2024-12-11 01:15:40|4294.4|4288.4|4294.1|4288.1|4294.4|4288.4|4293.9|4287.9|0
1733879750000|2024-12-11 01:15:50|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4
1733879760000|2024-12-11 01:16:00|4295.9|4289.9|4297.9|4291.9|4297.9|4291.9|4295.9|4289.9|10
1733879770000|2024-12-11 01:16:10|4297.6|4291.6|4301.6|4295.6|4301.9|4295.9|4297.6|4291.6|29
1733879780000|2024-12-11 01:16:20|4301.4|4295.4|4301.4|4295.4|4302.1|4296.1|4301.4|4295.4|7
1733879790000|2024-12-11 01:16:30|4301.6|4295.6|4301.4|4295.4|4301.6|4295.6|4301.4|4295.4|4
1733879800000|2024-12-11 01:16:40|4301.6|4295.6|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|47
1733879810000|2024-12-11 01:16:50|4302.9|4296.9|4301.4|4295.4|4303.6|4297.6|4301.4|4295.4|7
1733879820000|2024-12-11 01:17:00|4301.9|4295.9|4302.9|4296.9|4302.9|4296.9|4301.9|4295.9|4
1733879830000|2024-12-11 01:17:10|4303.6|4297.6|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|2
1733879840000|2024-12-11 01:17:20|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733879850000|2024-12-11 01:17:30|4301.9|4295.9|4302.6|4296.6|4302.9|4296.9|4301.9|4295.9|2
1733879860000|2024-12-11 01:17:40|4302.9|4296.9|4303.4|4297.4|4303.4|4297.4|4302.9|4296.9|1
1733879870000|2024-12-11 01:17:50|4303.1|4297.1|4303.6|4297.6|4303.6|4297.6|4302.9|4296.9|0
1733879880000|2024-12-11 01:18:00|4303.4|4297.4|4303.6|4297.6|4303.6|4297.6|4303.4|4297.4|0
1733879900000|2024-12-11 01:18:20|4303.4|4297.4|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|4
1733879910000|2024-12-11 01:18:30|4303.4|4297.4|4302.9|4296.9|4303.4|4297.4|4302.9|4296.9|1
1733879920000|2024-12-11 01:18:40|4303.1|4297.1|4302.4|4296.4|4303.1|4297.1|4302.4|4296.4|0
1733879930000|2024-12-11 01:18:50|4302.6|4296.6|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|0
1733879940000|2024-12-11 01:19:00|4303.4|4297.4|4302.9|4296.9|4303.6|4297.6|4302.9|4296.9|3
1733879950000|2024-12-11 01:19:10|4302.4|4296.4|4302.6|4296.6|4302.6|4296.6|4302.4|4296.4|0
1733879960000|2024-12-11 01:19:20|4302.4|4296.4|4300.9|4294.9|4302.4|4296.4|4300.9|4294.9|0
1733879980000|2024-12-11 01:19:40|4301.1|4295.1|4301.9|4295.9|4301.9|4295.9|4301.1|4295.1|0
1733879990000|2024-12-11 01:19:50|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.1|4296.1|1
1733880000000|2024-12-11 01:20:00|4302.6|4296.6|4303.9|4297.9|4303.9|4297.9|4302.6|4296.6|3
1733880010000|2024-12-11 01:20:10|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|1
1733880020000|2024-12-11 01:20:20|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1733880030000|2024-12-11 01:20:30|4301.6|4295.6|4301.9|4295.9|4301.9|4295.9|4301.6|4295.6|1
1733880040000|2024-12-11 01:20:40|4301.6|4295.6|4300.9|4294.9|4301.6|4295.6|4300.9|4294.9|0
1733880050000|2024-12-11 01:20:50|4301.1|4295.1|4301.6|4295.6|4301.9|4295.9|4301.1|4295.1|0
1733880060000|2024-12-11 01:21:00|4301.9|4295.9|4300.9|4294.9|4301.9|4295.9|4300.9|4294.9|0
1733880080000|2024-12-11 01:21:20|4300.6|4294.6|4300.4|4294.4|4300.6|4294.6|4300.2|4294.2|7
1733880090000|2024-12-11 01:21:30|4300.6|4294.6|4300.6|4294.6|4300.9|4294.9|4300.6|4294.6|3
1733880100000|2024-12-11 01:21:40|4300.4|4294.4|4300.6|4294.6|4300.6|4294.6|4300.4|4294.4|0
1733880110000|2024-12-11 01:21:50|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.6|4294.6|0
1733880120000|2024-12-11 01:22:00|4301.4|4295.4|4301.9|4295.9|4301.9|4295.9|4301.1|4295.1|0
1733880130000|2024-12-11 01:22:10|4302.2|4296.2|4301.9|4295.9|4302.9|4296.9|4301.6|4295.6|6
1733880140000|2024-12-11 01:22:20|4302.2|4296.2|4301.9|4295.9|4302.2|4296.2|4301.9|4295.9|1
1733880150000|2024-12-11 01:22:30|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|1
1733880160000|2024-12-11 01:22:40|4302.6|4296.6|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|0
1733880170000|2024-12-11 01:22:50|4302.6|4296.6|4303.6|4297.6|4303.9|4297.9|4302.6|4296.6|1
1733880180000|2024-12-11 01:23:00|4303.9|4297.9|4304.4|4298.4|4304.4|4298.4|4303.6|4297.6|1
1733880190000|2024-12-11 01:23:10|4304.7|4298.7|4306.4|4300.4|4306.4|4300.4|4304.6|4298.6|8
1733880210000|2024-12-11 01:23:30|4306.6|4300.6|4306.6|4300.6|4306.9|4300.9|4306.4|4300.4|12
1733880220000|2024-12-11 01:23:40|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.6|4299.6|1
1733880230000|2024-12-11 01:23:50|4305.6|4299.6|4305.9|4299.9|4305.9|4299.9|4305.6|4299.6|0
1733880240000|2024-12-11 01:24:00|4306.2|4300.2|4306.6|4300.6|4306.6|4300.6|4306.2|4300.2|0
1733880250000|2024-12-11 01:24:10|4306.4|4300.4|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|2
1733880270000|2024-12-11 01:24:30|4306.6|4300.6|4306.4|4300.4|4306.6|4300.6|4306.4|4300.4|2
1733880280000|2024-12-11 01:24:40|4307.9|4301.9|4308.4|4302.4|4308.4|4302.4|4306.4|4300.4|15
1733880290000|2024-12-11 01:24:50|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|4
1733880300000|2024-12-11 01:25:00|4309.6|4303.6|4307.9|4301.9|4309.6|4303.6|4307.9|4301.9|5
1733880310000|2024-12-11 01:25:10|4308.2|4302.2|4308.2|4302.2|4308.4|4302.4|4308.1|4302.1|1
1733880320000|2024-12-11 01:25:20|4308.1|4302.1|4307.9|4301.9|4308.1|4302.1|4307.6|4301.6|0
1733880330000|2024-12-11 01:25:30|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1733880340000|2024-12-11 01:25:40|4307.9|4301.9|4308.1|4302.1|4308.2|4302.2|4307.9|4301.9|0
1733880350000|2024-12-11 01:25:50|4308.4|4302.4|4307.9|4301.9|4308.9|4302.9|4307.9|4301.9|0
1733880360000|2024-12-11 01:26:00|4308.2|4302.2|4308.6|4302.6|4308.6|4302.6|4307.9|4301.9|0
1733880370000|2024-12-11 01:26:10|4308.4|4302.4|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|0
1733880380000|2024-12-11 01:26:20|4308.4|4302.4|4307.9|4301.9|4308.4|4302.4|4307.4|4301.4|0
1733880390000|2024-12-11 01:26:30|4307.6|4301.6|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|2
1733880410000|2024-12-11 01:26:50|4308.2|4302.2|4307.4|4301.4|4308.6|4302.6|4307.4|4301.4|1
1733880420000|2024-12-11 01:27:00|4307.6|4301.6|4306.9|4300.9|4307.6|4301.6|4306.6|4300.6|3
1733880430000|2024-12-11 01:27:10|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4305.4|4299.4|2
1733880440000|2024-12-11 01:27:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1733880450000|2024-12-11 01:27:30|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|4305.6|4299.6|2
1733880460000|2024-12-11 01:27:40|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1733880470000|2024-12-11 01:27:50|4305.4|4299.4|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|0
1733880480000|2024-12-11 01:28:00|4305.6|4299.6|4304.9|4298.9|4305.6|4299.6|4304.9|4298.9|2
1733880490000|2024-12-11 01:28:10|4304.6|4298.6|4304.9|4298.9|4304.9|4298.9|4304.6|4298.6|0
1733880510000|2024-12-11 01:28:30|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|4303.4|4297.4|3
1733880530000|2024-12-11 01:28:50|4302.4|4296.4|4302.4|4296.4|4302.9|4296.9|4302.1|4296.1|8
1733880540000|2024-12-11 01:29:00|4302.1|4296.1|4301.9|4295.9|4302.4|4296.4|4301.9|4295.9|1
1733880570000|2024-12-11 01:29:30|4301.4|4295.4|4301.9|4295.9|4301.9|4295.9|4301.4|4295.4|0
1733880580000|2024-12-11 01:29:40|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1733880590000|2024-12-11 01:29:50|4303.4|4297.4|4304.4|4298.4|4304.4|4298.4|4303.4|4297.4|5
1733880600000|2024-12-11 01:30:00|4303.9|4297.9|4303.4|4297.4|4303.9|4297.9|4303.4|4297.4|0
1733880610000|2024-12-11 01:30:10|4303.6|4297.6|4303.9|4297.9|4303.9|4297.9|4303.6|4297.6|0
1733880620000|2024-12-11 01:30:20|4303.6|4297.6|4303.9|4297.9|4303.9|4297.9|4303.6|4297.6|0
1733880630000|2024-12-11 01:30:30|4303.6|4297.6|4303.4|4297.4|4303.6|4297.6|4303.4|4297.4|2
1733880640000|2024-12-11 01:30:40|4302.9|4296.9|4302.4|4296.4|4302.9|4296.9|4302.4|4296.4|0
1733880650000|2024-12-11 01:30:50|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4301.9|4295.9|0
1733880660000|2024-12-11 01:31:00|4302.2|4296.2|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1733880670000|2024-12-11 01:31:10|4302.6|4296.6|4304.9|4298.9|4304.9|4298.9|4302.6|4296.6|8
1733880690000|2024-12-11 01:31:30|4304.6|4298.6|4304.4|4298.4|4304.6|4298.6|4304.4|4298.4|0
1733880700000|2024-12-11 01:31:40|4304.6|4298.6|4304.9|4298.9|4304.9|4298.9|4304.6|4298.6|0
1733880710000|2024-12-11 01:31:50|4305.6|4299.6|4305.9|4299.9|4305.9|4299.9|4305.6|4299.6|0
1733880720000|2024-12-11 01:32:00|4306.1|4300.1|4307.4|4301.4|4307.4|4301.4|4306.1|4300.1|3
1733880730000|2024-12-11 01:32:10|4307.6|4301.6|4306.9|4300.9|4307.9|4301.9|4306.9|4300.9|1
1733880740000|2024-12-11 01:32:20|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1733880760000|2024-12-11 01:32:40|4305.4|4299.4|4305.6|4299.6|4305.9|4299.9|4305.4|4299.4|0
1733880770000|2024-12-11 01:32:50|4305.4|4299.4|4303.9|4297.9|4305.4|4299.4|4303.9|4297.9|1
1733880780000|2024-12-11 01:33:00|4304.2|4298.2|4304.6|4298.6|4304.6|4298.6|4304.2|4298.2|0
1733880790000|2024-12-11 01:33:10|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|1
1733880800000|2024-12-11 01:33:20|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1733880810000|2024-12-11 01:33:30|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|0
1733880820000|2024-12-11 01:33:40|4305.9|4299.9|4306.9|4300.9|4306.9|4300.9|4305.9|4299.9|0
1733880830000|2024-12-11 01:33:50|4307.1|4301.1|4307.4|4301.4|4307.4|4301.4|4307.1|4301.1|0
1733880840000|2024-12-11 01:34:00|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|4307.9|4301.9|1
1733880850000|2024-12-11 01:34:10|4308.4|4302.4|4307.9|4301.9|4308.9|4302.9|4307.4|4301.4|3
1733880860000|2024-12-11 01:34:20|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|0
1733880870000|2024-12-11 01:34:30|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|0
1733880880000|2024-12-11 01:34:40|4308.6|4302.6|4307.9|4301.9|4308.6|4302.6|4307.9|4301.9|0
1733880890000|2024-12-11 01:34:50|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|1
1733880900000|2024-12-11 01:35:00|4308.7|4302.7|4308.9|4302.9|4309.2|4303.2|4308.7|4302.7|0
1733880940000|2024-12-11 01:35:40|4309.2|4303.2|4309.4|4303.4|4309.7|4303.7|4309.2|4303.2|0
1733880950000|2024-12-11 01:35:50|4309.6|4303.6|4308.9|4302.9|4309.6|4303.6|4308.9|4302.9|0
1733880960000|2024-12-11 01:36:00|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|0
1733880970000|2024-12-11 01:36:10|4308.4|4302.4|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|0
1733880990000|2024-12-11 01:36:30|4308.6|4302.6|4308.4|4302.4|4308.6|4302.6|4308.4|4302.4|0
1733881010000|2024-12-11 01:36:50|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|5
1733881020000|2024-12-11 01:37:00|4310.4|4304.4|4309.4|4303.4|4310.4|4304.4|4309.4|4303.4|1
1733881030000|2024-12-11 01:37:10|4309.9|4303.9|4310.9|4304.9|4311.4|4305.4|4309.9|4303.9|4
1733881080000|2024-12-11 01:38:00|4310.6|4304.6|4310.9|4304.9|4310.9|4304.9|4310.6|4304.6|0
1733881090000|2024-12-11 01:38:10|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1733881100000|2024-12-11 01:38:20|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|2
1733881110000|2024-12-11 01:38:30|||||||||3
1733881120000|2024-12-11 01:38:40|||||||||6
1733881130000|2024-12-11 01:38:50|4311.4|4305.4|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|0
1733881140000|2024-12-11 01:39:00|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|10
1733881150000|2024-12-11 01:39:10|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|0
1733881160000|2024-12-11 01:39:20|4311.4|4305.4|4313.6|4307.6|4313.6|4307.6|4311.4|4305.4|61
1733881170000|2024-12-11 01:39:30|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|4314.4|4308.4|2
1733881180000|2024-12-11 01:39:40|4314.9|4308.9|4314.9|4308.9|4315.2|4309.2|4314.9|4308.9|1
1733881190000|2024-12-11 01:39:50|4317.6|4311.6|4316.9|4310.9|4317.6|4311.6|4316.6|4310.6|50
1733881200000|2024-12-11 01:40:00|4316.7|4310.7|4313.9|4307.9|4316.7|4310.7|4313.9|4307.9|6
1733881210000|2024-12-11 01:40:10|4314.1|4308.1|4312.6|4306.6|4314.4|4308.4|4312.6|4306.6|11
1733881220000|2024-12-11 01:40:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|2
1733881230000|2024-12-11 01:40:30|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|0
1733881250000|2024-12-11 01:40:50|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.6|4305.6|0
1733881260000|2024-12-11 01:41:00|4312.1|4306.1|4311.9|4305.9|4312.1|4306.1|4311.9|4305.9|0
1733881270000|2024-12-11 01:41:10|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|2
1733881280000|2024-12-11 01:41:20|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|1
1733881290000|2024-12-11 01:41:30|4312.4|4306.4|4312.6|4306.6|4312.6|4306.6|4312.4|4306.4|0
1733881300000|2024-12-11 01:41:40|4314.5|4308.5|4315.9|4309.9|4315.9|4309.9|4314.5|4308.5|40
1733881320000|2024-12-11 01:42:00|4315.6|4309.6|4315.6|4309.6|4315.9|4309.9|4315.1|4309.1|2
1733881330000|2024-12-11 01:42:10|4316.9|4310.9|4317.6|4311.6|4317.6|4311.6|4316.9|4310.9|30
1733881340000|2024-12-11 01:42:20|4317.4|4311.4|4317.6|4311.6|4317.6|4311.6|4317.1|4311.1|3
1733881350000|2024-12-11 01:42:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|1
1733881370000|2024-12-11 01:42:50|4317.6|4311.6|4316.9|4310.9|4317.9|4311.9|4316.9|4310.9|2
1733881380000|2024-12-11 01:43:00|4317.1|4311.1|4316.9|4310.9|4317.6|4311.6|4316.9|4310.9|1
1733881390000|2024-12-11 01:43:10|4316.4|4310.4|4315.9|4309.9|4316.6|4310.6|4315.9|4309.9|0
1733881430000|2024-12-11 01:43:50|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|1
1733881440000|2024-12-11 01:44:00|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|0
1733881460000|2024-12-11 01:44:20|4315.6|4309.6|4315.9|4309.9|4315.9|4309.9|4315.6|4309.6|0
1733881470000|2024-12-11 01:44:30|4316.1|4310.1|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|12
1733881490000|2024-12-11 01:44:50|4316.1|4310.1|4316.6|4310.6|4316.6|4310.6|4316.1|4310.1|0
1733881500000|2024-12-11 01:45:00|4316.9|4310.9|4315.1|4309.1|4317.1|4311.1|4314.9|4308.9|2
1733881520000|2024-12-11 01:45:20|4316.9|4310.9|4316.4|4310.4|4316.9|4310.9|4316.4|4310.4|11
1733881530000|2024-12-11 01:45:30|4315.9|4309.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|0
1733881540000|2024-12-11 01:45:40|4316.6|4310.6|4315.9|4309.9|4316.9|4310.9|4315.9|4309.9|0
1733881560000|2024-12-11 01:46:00|4316.2|4310.2|4316.4|4310.4|4316.4|4310.4|4316.2|4310.2|0
1733881570000|2024-12-11 01:46:10|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1733881590000|2024-12-11 01:46:30|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|0
1733881600000|2024-12-11 01:46:40|4316.6|4310.6|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1733881610000|2024-12-11 01:46:50|4317.1|4311.1|4317.1|4311.1|4317.4|4311.4|4316.9|4310.9|0
1733881620000|2024-12-11 01:47:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4315.9|4309.9|2
1733881630000|2024-12-11 01:47:10|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|0
1733881640000|2024-12-11 01:47:20|4316.9|4310.9|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|0
1733881650000|2024-12-11 01:47:30|4317.4|4311.4|4317.6|4311.6|4317.6|4311.6|4317.4|4311.4|2
1733881660000|2024-12-11 01:47:40|4317.9|4311.9|4317.6|4311.6|4317.9|4311.9|4317.6|4311.6|1
1733881670000|2024-12-11 01:47:50|4317.4|4311.4|4317.9|4311.9|4317.9|4311.9|4317.4|4311.4|7
1733881680000|2024-12-11 01:48:00|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|0
1733881700000|2024-12-11 01:48:20|4317.4|4311.4|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|1
1733881710000|2024-12-11 01:48:30|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1733881720000|2024-12-11 01:48:40|4317.1|4311.1|4316.9|4310.9|4317.1|4311.1|4316.9|4310.9|0
1733881730000|2024-12-11 01:48:50|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4316.9|4310.9|1
1733881740000|2024-12-11 01:49:00|4317.4|4311.4|4316.9|4310.9|4317.4|4311.4|4316.9|4310.9|0
1733881750000|2024-12-11 01:49:10|4317.2|4311.2|4316.9|4310.9|4317.2|4311.2|4316.9|4310.9|0
1733881770000|2024-12-11 01:49:30|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733881780000|2024-12-11 01:49:40|4316.4|4310.4|4316.4|4310.4|4316.9|4310.9|4316.1|4310.1|1
1733881790000|2024-12-11 01:49:50|4316.1|4310.1|4316.6|4310.6|4316.9|4310.9|4316.1|4310.1|1
1733881800000|2024-12-11 01:50:00|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1733881810000|2024-12-11 01:50:10|4317.1|4311.1|4316.9|4310.9|4317.1|4311.1|4316.9|4310.9|0
1733881820000|2024-12-11 01:50:20|4317.4|4311.4|4316.6|4310.6|4317.6|4311.6|4316.6|4310.6|6
1733881830000|2024-12-11 01:50:30|4316.9|4310.9|4316.6|4310.6|4316.9|4310.9|4316.6|4310.6|0
1733881840000|2024-12-11 01:50:40|4316.9|4310.9|4316.6|4310.6|4316.9|4310.9|4316.6|4310.6|0
1733881850000|2024-12-11 01:50:50|4316.9|4310.9|4316.6|4310.6|4316.9|4310.9|4316.6|4310.6|0
1733881860000|2024-12-11 01:51:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1733881880000|2024-12-11 01:51:20|4317.1|4311.1|4317.6|4311.6|4317.6|4311.6|4316.9|4310.9|2
1733881900000|2024-12-11 01:51:40|4317.9|4311.9|4317.6|4311.6|4317.9|4311.9|4317.6|4311.6|2
1733881910000|2024-12-11 01:51:50|4317.4|4311.4|4317.1|4311.1|4317.6|4311.6|4316.9|4310.9|0
1733881920000|2024-12-11 01:52:00|4316.9|4310.9|4316.1|4310.1|4316.9|4310.9|4316.1|4310.1|0
1733881930000|2024-12-11 01:52:10|4316.6|4310.6|4315.9|4309.9|4316.6|4310.6|4315.9|4309.9|0
1733881940000|2024-12-11 01:52:20|4316.1|4310.1|4316.1|4310.1|4316.6|4310.6|4315.9|4309.9|0
1733881950000|2024-12-11 01:52:30|4316.4|4310.4|4316.4|4310.4|4316.6|4310.6|4316.1|4310.1|0
1733881960000|2024-12-11 01:52:40|4316.1|4310.1|4315.6|4309.6|4316.4|4310.4|4315.6|4309.6|0
1733881970000|2024-12-11 01:52:50|4315.9|4309.9|4316.1|4310.1|4316.6|4310.6|4315.9|4309.9|0
1733881980000|2024-12-11 01:53:00|4316.4|4310.4|4315.9|4309.9|4316.6|4310.6|4315.6|4309.6|0
1733881990000|2024-12-11 01:53:10|4315.6|4309.6|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|2
1733882000000|2024-12-11 01:53:20|4315.4|4309.4|4315.9|4309.9|4315.9|4309.9|4315.4|4309.4|0
1733882010000|2024-12-11 01:53:30|||||||||1
1733882030000|2024-12-11 01:53:50|4316.1|4310.1|4315.9|4309.9|4316.4|4310.4|4315.9|4309.9|0
1733882040000|2024-12-11 01:54:00|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|0
1733882060000|2024-12-11 01:54:20|4315.6|4309.6|4316.4|4310.4|4316.6|4310.6|4315.6|4309.6|1
1733882080000|2024-12-11 01:54:40|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733882090000|2024-12-11 01:54:50|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|3
1733882110000|2024-12-11 01:55:10|4316.6|4310.6|4316.9|4310.9|4316.9|4310.9|4316.6|4310.6|1
1733882120000|2024-12-11 01:55:20|4316.6|4310.6|4315.6|4309.6|4316.6|4310.6|4315.4|4309.4|3
1733882130000|2024-12-11 01:55:30|4316.1|4310.1|4316.4|4310.4|4316.4|4310.4|4316.1|4310.1|12
1733882140000|2024-12-11 01:55:40|4315.9|4309.9|4315.4|4309.4|4315.9|4309.9|4315.4|4309.4|5
1733882150000|2024-12-11 01:55:50|4315.6|4309.6|4314.9|4308.9|4315.6|4309.6|4314.9|4308.9|0
1733882160000|2024-12-11 01:56:00|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1733882170000|2024-12-11 01:56:10|4314.6|4308.6|4314.6|4308.6|4314.9|4308.9|4314.6|4308.6|1
1733882180000|2024-12-11 01:56:20|4314.1|4308.1|4313.4|4307.4|4314.1|4308.1|4313.4|4307.4|4
1733882190000|2024-12-11 01:56:30|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|1
1733882200000|2024-12-11 01:56:40|4313.9|4307.9|4314.1|4308.1|4314.4|4308.4|4313.9|4307.9|0
1733882210000|2024-12-11 01:56:50|4314.6|4308.6|4314.1|4308.1|4314.6|4308.6|4313.9|4307.9|2
1733882220000|2024-12-11 01:57:00|4314.4|4308.4|4314.6|4308.6|4314.6|4308.6|4314.4|4308.4|0
1733882230000|2024-12-11 01:57:10|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1733882240000|2024-12-11 01:57:20|4315.4|4309.4|4315.9|4309.9|4316.1|4310.1|4315.4|4309.4|1
1733882250000|2024-12-11 01:57:30|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.9|4309.9|0
1733882260000|2024-12-11 01:57:40|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.6|4309.6|0
1733882270000|2024-12-11 01:57:50|4315.6|4309.6|4314.9|4308.9|4315.6|4309.6|4314.9|4308.9|2
1733882280000|2024-12-11 01:58:00|4315.1|4309.1|4315.4|4309.4|4315.4|4309.4|4314.9|4308.9|0
1733882290000|2024-12-11 01:58:10|4314.9|4308.9|4314.4|4308.4|4314.9|4308.9|4313.9|4307.9|0
1733882300000|2024-12-11 01:58:20|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|0
1733882310000|2024-12-11 01:58:30|4314.6|4308.6|4314.4|4308.4|4314.6|4308.6|4313.9|4307.9|0
1733882320000|2024-12-11 01:58:40|4314.1|4308.1|4313.9|4307.9|4314.1|4308.1|4313.9|4307.9|0
1733882330000|2024-12-11 01:58:50|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|4314.1|4308.1|0
1733882340000|2024-12-11 01:59:00|4314.2|4308.2|4314.6|4308.6|4314.6|4308.6|4314.2|4308.2|0
1733882350000|2024-12-11 01:59:10|4314.9|4308.9|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1733882360000|2024-12-11 01:59:20|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1733882370000|2024-12-11 01:59:30|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1733882380000|2024-12-11 01:59:40|4314.4|4308.4|4313.6|4307.6|4314.4|4308.4|4313.6|4307.6|0
1733882390000|2024-12-11 01:59:50|4313.9|4307.9|4314.9|4308.9|4314.9|4308.9|4313.9|4307.9|3
1733882400000|2024-12-11 02:00:00|4314.4|4308.4|4314.9|4308.9|4315.1|4309.1|4314.1|4308.1|0
1733882410000|2024-12-11 02:00:10|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|0
1733882420000|2024-12-11 02:00:20|4315.1|4309.1|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|1
1733882430000|2024-12-11 02:00:30|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|1
1733882440000|2024-12-11 02:00:40|4315.4|4309.4|4315.1|4309.1|4315.4|4309.4|4315.1|4309.1|0
1733882450000|2024-12-11 02:00:50|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|0
1733882460000|2024-12-11 02:01:00|4315.1|4309.1|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|0
1733882470000|2024-12-11 02:01:10|||||||||10
1733882490000|2024-12-11 02:01:30|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|4315.4|4309.4|1
1733882500000|2024-12-11 02:01:40|4315.6|4309.6|4315.4|4309.4|4315.6|4309.6|4315.4|4309.4|0
1733882510000|2024-12-11 02:01:50|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1733882520000|2024-12-11 02:02:00|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1733882530000|2024-12-11 02:02:10|4314.6|4308.6|4314.9|4308.9|4314.9|4308.9|4314.6|4308.6|1
1733882560000|2024-12-11 02:02:40|4315.6|4309.6|4314.9|4308.9|4315.6|4309.6|4314.9|4308.9|1
1733882580000|2024-12-11 02:03:00|4314.6|4308.6|4315.6|4309.6|4315.6|4309.6|4314.6|4308.6|0
1733882590000|2024-12-11 02:03:10|4315.4|4309.4|4314.9|4308.9|4315.4|4309.4|4314.9|4308.9|0
1733882600000|2024-12-11 02:03:20|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1733882620000|2024-12-11 02:03:40|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|2
1733882630000|2024-12-11 02:03:50|4313.9|4307.9|4314.4|4308.4|4314.4|4308.4|4313.9|4307.9|1
1733882640000|2024-12-11 02:04:00|4313.9|4307.9|4313.6|4307.6|4313.9|4307.9|4313.6|4307.6|3
1733882650000|2024-12-11 02:04:10|4312.6|4306.6|4313.1|4307.1|4313.1|4307.1|4312.6|4306.6|3
1733882660000|2024-12-11 02:04:20|4313.4|4307.4|4311.9|4305.9|4313.4|4307.4|4311.9|4305.9|2
1733882690000|2024-12-11 02:04:50|4312.1|4306.1|4312.6|4306.6|4312.6|4306.6|4312.1|4306.1|1
1733882700000|2024-12-11 02:05:00|4312.9|4306.9|4313.9|4307.9|4313.9|4307.9|4312.9|4306.9|3
1733882710000|2024-12-11 02:05:10|4313.6|4307.6|4313.6|4307.6|4313.9|4307.9|4313.6|4307.6|0
1733882720000|2024-12-11 02:05:20|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|4313.9|4307.9|0
1733882730000|2024-12-11 02:05:30|4313.6|4307.6|4313.9|4307.9|4313.9|4307.9|4313.6|4307.6|2
1733882740000|2024-12-11 02:05:40|4313.4|4307.4|4313.9|4307.9|4313.9|4307.9|4313.4|4307.4|0
1733882750000|2024-12-11 02:05:50|4314.4|4308.4|4314.1|4308.1|4314.4|4308.4|4314.1|4308.1|2
1733882760000|2024-12-11 02:06:00|4314.9|4308.9|4314.9|4308.9|4315.6|4309.6|4314.9|4308.9|1
1733882810000|2024-12-11 02:06:50|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1733882820000|2024-12-11 02:07:00|4315.1|4309.1|4315.1|4309.1|4315.6|4309.6|4315.1|4309.1|0
1733882830000|2024-12-11 02:07:10|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.4|4309.4|0
1733882860000|2024-12-11 02:07:40|4315.9|4309.9|4317.6|4311.6|4317.6|4311.6|4315.9|4309.9|5
1733882890000|2024-12-11 02:08:10|4317.4|4311.4|4317.6|4311.6|4317.6|4311.6|4317.4|4311.4|0
1733882920000|2024-12-11 02:08:40|4317.9|4311.9|4317.6|4311.6|4317.9|4311.9|4317.6|4311.6|0
1733882980000|2024-12-11 02:09:40|||||||||1
1733882990000|2024-12-11 02:09:50|4317.9|4311.9|4317.6|4311.6|4317.9|4311.9|4317.6|4311.6|3
1733883000000|2024-12-11 02:10:00|||||||||2
1733883010000|2024-12-11 02:10:10|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1733883020000|2024-12-11 02:10:20|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|2
1733883030000|2024-12-11 02:10:30|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733883040000|2024-12-11 02:10:40|4316.1|4310.1|4316.4|4310.4|4316.4|4310.4|4315.9|4309.9|0
1733883050000|2024-12-11 02:10:50|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.9|4309.9|0
1733883060000|2024-12-11 02:11:00|4315.6|4309.6|4315.6|4309.6|4315.9|4309.9|4315.6|4309.6|0
1733883070000|2024-12-11 02:11:10|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.6|4309.6|1
1733883090000|2024-12-11 02:11:30|4315.6|4309.6|4315.4|4309.4|4315.6|4309.6|4315.4|4309.4|0
1733883100000|2024-12-11 02:11:40|4315.6|4309.6|4315.6|4309.6|4315.9|4309.9|4315.6|4309.6|0
1733883110000|2024-12-11 02:11:50|4315.9|4309.9|4315.6|4309.6|4315.9|4309.9|4315.6|4309.6|0
1733883120000|2024-12-11 02:12:00|4315.1|4309.1|4314.9|4308.9|4315.1|4309.1|4314.9|4308.9|0
1733883130000|2024-12-11 02:12:10|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1733883150000|2024-12-11 02:12:30|4314.9|4308.9|4315.6|4309.6|4315.6|4309.6|4314.9|4308.9|0
1733883160000|2024-12-11 02:12:40|4315.4|4309.4|4315.6|4309.6|4315.6|4309.6|4315.1|4309.1|0
1733883170000|2024-12-11 02:12:50|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.6|4309.6|0
1733883180000|2024-12-11 02:13:00|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1733883200000|2024-12-11 02:13:20|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4317.1|4311.1|0
1733883220000|2024-12-11 02:13:40|4317.1|4311.1|4317.4|4311.4|4317.4|4311.4|4317.1|4311.1|0
1733883230000|2024-12-11 02:13:50|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|4317.6|4311.6|0
1733883260000|2024-12-11 02:14:20|4317.9|4311.9|4317.9|4311.9|4318.4|4312.4|4317.6|4311.6|5
1733883280000|2024-12-11 02:14:40|4318.6|4312.6|4317.9|4311.9|4318.6|4312.6|4317.9|4311.9|3
1733883290000|2024-12-11 02:14:50|||||||||4
1733883300000|2024-12-11 02:15:00|4317.6|4311.6|4317.4|4311.4|4317.6|4311.6|4317.4|4311.4|0
1733883340000|2024-12-11 02:15:40|4317.1|4311.1|4316.6|4310.6|4317.1|4311.1|4316.6|4310.6|0
1733883360000|2024-12-11 02:16:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|1
1733883380000|2024-12-11 02:16:20|4316.1|4310.1|4315.9|4309.9|4316.4|4310.4|4315.6|4309.6|1
1733883390000|2024-12-11 02:16:30|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|1
1733883400000|2024-12-11 02:16:40|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|0
1733883410000|2024-12-11 02:16:50|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|0
1733883450000|2024-12-11 02:17:30|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|4315.9|4309.9|1
1733883480000|2024-12-11 02:18:00|4316.1|4310.1|4315.9|4309.9|4316.1|4310.1|4315.9|4309.9|0
1733883510000|2024-12-11 02:18:30|||||||||1
1733883520000|2024-12-11 02:18:40|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|0
1733883540000|2024-12-11 02:19:00|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|4316.4|4310.4|0
1733883570000|2024-12-11 02:19:30|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|1
1733883590000|2024-12-11 02:19:50|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|2
1733883650000|2024-12-11 02:20:50|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733883700000|2024-12-11 02:21:40|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|1
1733883720000|2024-12-11 02:22:00|||||||||1
1733883730000|2024-12-11 02:22:10|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|4317.1|4311.1|0
1733883760000|2024-12-11 02:22:40|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|4316.6|4310.6|0
1733883810000|2024-12-11 02:23:30|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|4316.7|4310.7|0
1733883830000|2024-12-11 02:23:50|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|0
1733883840000|2024-12-11 02:24:00|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1733883850000|2024-12-11 02:24:10|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|0
1733883880000|2024-12-11 02:24:40|4316.4|4310.4|4315.9|4309.9|4316.4|4310.4|4315.4|4309.4|10
1733883890000|2024-12-11 02:24:50|4315.7|4309.7|4316.7|4310.7|4316.7|4310.7|4315.7|4309.7|2
1733883900000|2024-12-11 02:25:00|4316.4|4310.4|4316.9|4310.9|4316.9|4310.9|4316.4|4310.4|0
1733884060000|2024-12-11 02:27:40|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|0
1733884070000|2024-12-11 02:27:50|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|0
1733884080000|2024-12-11 02:28:00|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|4317.4|4311.4|0
1733884090000|2024-12-11 02:28:10|4317.1|4311.1|4316.7|4310.7|4317.1|4311.1|4316.7|4310.7|0
1733884140000|2024-12-11 02:29:00|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|4317.7|4311.7|1
1733884160000|2024-12-11 02:29:20|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|0
1733884170000|2024-12-11 02:29:30|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|4317.2|4311.2|1
1733884180000|2024-12-11 02:29:40|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|4316.9|4310.9|0
1733884190000|2024-12-11 02:29:50|4317.4|4311.4|4317.7|4311.7|4317.7|4311.7|4317.4|4311.4|0
1733884200000|2024-12-11 02:30:00|4318.1|4312.1|4317.7|4311.7|4318.1|4312.1|4317.4|4311.4|1
1733884210000|2024-12-11 02:30:10|4317.9|4311.9|4317.7|4311.7|4317.9|4311.9|4317.7|4311.7|2
1733884220000|2024-12-11 02:30:20|||||||||1
1733884230000|2024-12-11 02:30:30|4317.9|4311.9|4317.9|4311.9|4318.1|4312.1|4317.7|4311.7|6
1733884240000|2024-12-11 02:30:40|4317.7|4311.7|4317.4|4311.4|4317.7|4311.7|4317.4|4311.4|0
1733884250000|2024-12-11 02:30:50|4316.9|4310.9|4316.7|4310.7|4317.4|4311.4|4316.7|4310.7|0
1733884260000|2024-12-11 02:31:00|4316.9|4310.9|4317.2|4311.2|4317.4|4311.4|4316.7|4310.7|0
1733884270000|2024-12-11 02:31:10|4317.4|4311.4|4317.2|4311.2|4317.4|4311.4|4316.7|4310.7|1
1733884280000|2024-12-11 02:31:20|4317.4|4311.4|4316.7|4310.7|4317.4|4311.4|4316.7|4310.7|0
1733884290000|2024-12-11 02:31:30|4316.1|4310.1|4315.7|4309.7|4316.2|4310.2|4315.4|4309.4|2
1733884300000|2024-12-11 02:31:40|4315.9|4309.9|4314.7|4308.7|4316.2|4310.2|4314.7|4308.7|0
1733884310000|2024-12-11 02:31:50|4314.2|4308.2|4313.4|4307.4|4314.2|4308.2|4312.7|4306.7|3
1733884320000|2024-12-11 02:32:00|4313.7|4307.7|4315.7|4309.7|4315.7|4309.7|4313.7|4307.7|1
1733884330000|2024-12-11 02:32:10|4314.7|4308.7|4314.9|4308.9|4314.9|4308.9|4314.7|4308.7|1
1733884340000|2024-12-11 02:32:20|4314.7|4308.7|4313.9|4307.9|4314.7|4308.7|4313.9|4307.9|0
1733884350000|2024-12-11 02:32:30|4314.2|4308.2|4313.7|4307.7|4314.4|4308.4|4313.7|4307.7|1
1733884360000|2024-12-11 02:32:40|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|1
1733884370000|2024-12-11 02:32:50|4312.9|4306.9|4313.2|4307.2|4313.4|4307.4|4312.7|4306.7|0
1733884380000|2024-12-11 02:33:00|4312.7|4306.7|4312.2|4306.2|4312.7|4306.7|4311.9|4305.9|2
1733884390000|2024-12-11 02:33:10|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.7|4304.7|2
1733884400000|2024-12-11 02:33:20|4310.7|4304.7|4309.7|4303.7|4310.7|4304.7|4309.7|4303.7|0
1733884410000|2024-12-11 02:33:30|4308.9|4302.9|4308.9|4302.9|4309.4|4303.4|4308.4|4302.4|2
1733884420000|2024-12-11 02:33:40|4309.2|4303.2|4308.1|4302.1|4309.2|4303.2|4308.1|4302.1|6
1733884430000|2024-12-11 02:33:50|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4306.9|4300.9|3
1733884440000|2024-12-11 02:34:00|4307.7|4301.7|4308.4|4302.4|4308.4|4302.4|4307.7|4301.7|0
1733884450000|2024-12-11 02:34:10|4308.7|4302.7|4308.7|4302.7|4309.7|4303.7|4308.7|4302.7|0
1733884460000|2024-12-11 02:34:20|4308.9|4302.9|4309.4|4303.4|4309.4|4303.4|4308.9|4302.9|1
1733884470000|2024-12-11 02:34:30|4309.9|4303.9|4309.4|4303.4|4309.9|4303.9|4309.4|4303.4|0
1733884480000|2024-12-11 02:34:40|4310.4|4304.4|4310.4|4304.4|4310.7|4304.7|4309.9|4303.9|2
1733884490000|2024-12-11 02:34:50|4310.9|4304.9|4310.9|4304.9|4311.4|4305.4|4310.9|4304.9|0
1733884500000|2024-12-11 02:35:00|4311.4|4305.4|4312.4|4306.4|4313.2|4307.2|4311.4|4305.4|0
1733884510000|2024-12-11 02:35:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1733884520000|2024-12-11 02:35:20|4311.7|4305.7|4312.2|4306.2|4312.4|4306.4|4311.4|4305.4|0
1733884530000|2024-12-11 02:35:30|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4311.2|4305.2|0
1733884540000|2024-12-11 02:35:40|4312.7|4306.7|4313.9|4307.9|4313.9|4307.9|4312.7|4306.7|1
1733884560000|2024-12-11 02:36:00|4314.4|4308.4|4313.2|4307.2|4314.4|4308.4|4313.2|4307.2|1
1733884570000|2024-12-11 02:36:10|4312.9|4306.9|4312.4|4306.4|4312.9|4306.9|4312.4|4306.4|0
1733884580000|2024-12-11 02:36:20|4312.7|4306.7|4311.9|4305.9|4312.9|4306.9|4311.2|4305.2|0
1733884590000|2024-12-11 02:36:30|4312.4|4306.4|4313.2|4307.2|4313.2|4307.2|4312.4|4306.4|0
1733884600000|2024-12-11 02:36:40|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.7|4306.7|1
1733884610000|2024-12-11 02:36:50|4312.7|4306.7|4311.9|4305.9|4312.7|4306.7|4311.9|4305.9|0
1733884620000|2024-12-11 02:37:00|4312.2|4306.2|4311.9|4305.9|4312.7|4306.7|4311.9|4305.9|0
1733884630000|2024-12-11 02:37:10|4312.4|4306.4|4312.9|4306.9|4312.9|4306.9|4312.4|4306.4|1
1733884640000|2024-12-11 02:37:20|4312.7|4306.7|4312.9|4306.9|4312.9|4306.9|4312.7|4306.7|0
1733884650000|2024-12-11 02:37:30|4312.7|4306.7|4311.4|4305.4|4312.7|4306.7|4311.4|4305.4|0
1733884660000|2024-12-11 02:37:40|4311.9|4305.9|4311.2|4305.2|4311.9|4305.9|4311.2|4305.2|0
1733884670000|2024-12-11 02:37:50|4311.4|4305.4|4311.4|4305.4|4311.7|4305.7|4311.4|4305.4|0
1733884680000|2024-12-11 02:38:00|4310.9|4304.9|4307.2|4301.2|4310.9|4304.9|4304.9|4298.9|12
1733884690000|2024-12-11 02:38:10|4307.4|4301.4|4307.4|4301.4|4307.4|4301.4|4307.2|4301.2|0
1733884700000|2024-12-11 02:38:20|4307.2|4301.2|4310.4|4304.4|4310.4|4304.4|4307.2|4301.2|2
1733884710000|2024-12-11 02:38:30|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|4310.2|4304.2|0
1733884720000|2024-12-11 02:38:40|4309.7|4303.7|4308.7|4302.7|4309.7|4303.7|4308.7|4302.7|3
1733884740000|2024-12-11 02:39:00|4308.9|4302.9|4309.9|4303.9|4310.2|4304.2|4308.7|4302.7|1
1733884750000|2024-12-11 02:39:10|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1733884780000|2024-12-11 02:39:40|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4309.7|4303.7|3
1733884790000|2024-12-11 02:39:50|4310.4|4304.4|4310.7|4304.7|4311.2|4305.2|4309.4|4303.4|6
1733884800000|2024-12-11 02:40:00|4310.4|4304.4|4310.9|4304.9|4311.2|4305.2|4309.9|4303.9|2
1733884810000|2024-12-11 02:40:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|1
1733884820000|2024-12-11 02:40:20|4310.2|4304.2|4308.7|4302.7|4310.2|4304.2|4308.7|4302.7|2
1733884830000|2024-12-11 02:40:30|4308.4|4302.4|4307.2|4301.2|4308.4|4302.4|4307.2|4301.2|1
1733884840000|2024-12-11 02:40:40|4306.9|4300.9|4305.9|4299.9|4306.9|4300.9|4305.4|4299.4|0
1733884850000|2024-12-11 02:40:50|4306.4|4300.4|4306.7|4300.7|4306.9|4300.9|4305.9|4299.9|0
1733884860000|2024-12-11 02:41:00|4306.9|4300.9|4306.7|4300.7|4307.4|4301.4|4306.4|4300.4|1
1733884870000|2024-12-11 02:41:10|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1733884880000|2024-12-11 02:41:20|4306.2|4300.2|4306.9|4300.9|4306.9|4300.9|4306.2|4300.2|3
1733884890000|2024-12-11 02:41:30|4307.9|4301.9|4308.9|4302.9|4308.9|4302.9|4307.9|4301.9|0
1733884900000|2024-12-11 02:41:40|4309.4|4303.4|4308.9|4302.9|4309.4|4303.4|4308.9|4302.9|1
1733884910000|2024-12-11 02:41:50|4309.4|4303.4|4307.4|4301.4|4309.4|4303.4|4307.2|4301.2|5
1733884920000|2024-12-11 02:42:00|4307.2|4301.2|4306.2|4300.2|4307.4|4301.4|4306.2|4300.2|0
1733884930000|2024-12-11 02:42:10|4306.4|4300.4|4305.7|4299.7|4306.4|4300.4|4305.4|4299.4|1
1733884940000|2024-12-11 02:42:20|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|0
1733884950000|2024-12-11 02:42:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733884960000|2024-12-11 02:42:40|4305.4|4299.4|4304.9|4298.9|4305.4|4299.4|4304.9|4298.9|0
1733884970000|2024-12-11 02:42:50|4304.7|4298.7|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|0
1733884980000|2024-12-11 02:43:00|4304.2|4298.2|4304.9|4298.9|4304.9|4298.9|4302.9|4296.9|3
1733884990000|2024-12-11 02:43:10|4305.2|4299.2|4305.2|4299.2|4305.2|4299.2|4304.9|4298.9|0
1733885000000|2024-12-11 02:43:20|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|4304.9|4298.9|0
1733885010000|2024-12-11 02:43:30|4304.7|4298.7|4304.9|4298.9|4304.9|4298.9|4304.7|4298.7|1
1733885020000|2024-12-11 02:43:40|4305.2|4299.2|4304.7|4298.7|4305.2|4299.2|4304.4|4298.4|0
1733885030000|2024-12-11 02:43:50|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|0
1733885040000|2024-12-11 02:44:00|4304.7|4298.7|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|0
1733885050000|2024-12-11 02:44:10|4304.9|4298.9|4304.7|4298.7|4304.9|4298.9|4304.7|4298.7|0
1733885060000|2024-12-11 02:44:20|4304.9|4298.9|4306.4|4300.4|4306.4|4300.4|4304.7|4298.7|0
1733885070000|2024-12-11 02:44:30|4306.7|4300.7|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1733885080000|2024-12-11 02:44:40|4307.9|4301.9|4307.9|4301.9|4308.4|4302.4|4307.7|4301.7|1
1733885090000|2024-12-11 02:44:50|4307.7|4301.7|4307.9|4301.9|4308.2|4302.2|4307.4|4301.4|1
1733885100000|2024-12-11 02:45:00|4307.7|4301.7|4307.9|4301.9|4307.9|4301.9|4307.4|4301.4|0
1733885110000|2024-12-11 02:45:10|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|4308.4|4302.4|0
1733885120000|2024-12-11 02:45:20|4308.7|4302.7|4308.9|4302.9|4308.9|4302.9|4308.7|4302.7|0
1733885130000|2024-12-11 02:45:30|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1733885140000|2024-12-11 02:45:40|4309.2|4303.2|4308.7|4302.7|4309.2|4303.2|4308.7|4302.7|0
1733885150000|2024-12-11 02:45:50|4308.9|4302.9|4307.9|4301.9|4308.9|4302.9|4307.6|4301.6|2
1733885160000|2024-12-11 02:46:00|4307.7|4301.7|4308.7|4302.7|4308.7|4302.7|4307.7|4301.7|0
1733885170000|2024-12-11 02:46:10|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.2|4302.2|0
1733885180000|2024-12-11 02:46:20|4309.2|4303.2|4309.9|4303.9|4309.9|4303.9|4309.2|4303.2|0
1733885190000|2024-12-11 02:46:30|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1733885200000|2024-12-11 02:46:40|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|4309.4|4303.4|0
1733885210000|2024-12-11 02:46:50|4308.9|4302.9|4309.9|4303.9|4309.9|4303.9|4308.9|4302.9|1
1733885220000|2024-12-11 02:47:00|4310.2|4304.2|4309.7|4303.7|4310.7|4304.7|4309.4|4303.4|1
1733885230000|2024-12-11 02:47:10|4309.9|4303.9|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|0
1733885240000|2024-12-11 02:47:20|4310.2|4304.2|4309.7|4303.7|4310.2|4304.2|4309.7|4303.7|0
1733885250000|2024-12-11 02:47:30|4309.4|4303.4|4308.4|4302.4|4309.4|4303.4|4308.2|4302.2|1
1733885260000|2024-12-11 02:47:40|4307.9|4301.9|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1733885270000|2024-12-11 02:47:50|4307.2|4301.2|4306.2|4300.2|4307.2|4301.2|4306.2|4300.2|0
1733885280000|2024-12-11 02:48:00|4306.4|4300.4|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|0
1733885290000|2024-12-11 02:48:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4305.9|4299.9|0
1733885300000|2024-12-11 02:48:20|4305.9|4299.9|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|0
1733885310000|2024-12-11 02:48:30|4305.7|4299.7|4306.4|4300.4|4307.4|4301.4|4305.7|4299.7|0
1733885320000|2024-12-11 02:48:40|4306.7|4300.7|4306.4|4300.4|4306.9|4300.9|4305.9|4299.9|0
1733885330000|2024-12-11 02:48:50|4306.2|4300.2|4306.4|4300.4|4306.7|4300.7|4305.9|4299.9|0
1733885340000|2024-12-11 02:49:00|4306.7|4300.7|4304.7|4298.7|4306.9|4300.9|4304.4|4298.4|1
1733885350000|2024-12-11 02:49:10|4304.9|4298.9|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|3
1733885360000|2024-12-11 02:49:20|4304.7|4298.7|4303.4|4297.4|4304.7|4298.7|4303.4|4297.4|10
1733885370000|2024-12-11 02:49:30|4303.7|4297.7|4304.4|4298.4|4304.4|4298.4|4303.7|4297.7|0
1733885380000|2024-12-11 02:49:40|4304.1|4298.1|4303.4|4297.4|4304.1|4298.1|4303.4|4297.4|0
1733885390000|2024-12-11 02:49:50|4303.7|4297.7|4304.4|4298.4|4304.4|4298.4|4303.7|4297.7|0
1733885400000|2024-12-11 02:50:00|4303.9|4297.9|4303.7|4297.7|4303.9|4297.9|4303.7|4297.7|0
1733885410000|2024-12-11 02:50:10|4303.9|4297.9|4304.7|4298.7|4304.7|4298.7|4303.7|4297.7|2
1733885420000|2024-12-11 02:50:20|4304.4|4298.4|4304.9|4298.9|4305.2|4299.2|4304.4|4298.4|0
1733885430000|2024-12-11 02:50:30|4305.2|4299.2|4304.9|4298.9|4305.4|4299.4|4304.4|4298.4|0
1733885440000|2024-12-11 02:50:40|4305.4|4299.4|4305.4|4299.4|4305.4|4299.4|4304.9|4298.9|0
1733885450000|2024-12-11 02:50:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.4|4299.4|0
1733885460000|2024-12-11 02:51:00|4305.4|4299.4|4305.9|4299.9|4306.2|4300.2|4305.4|4299.4|2
1733885470000|2024-12-11 02:51:10|4306.2|4300.2|4306.2|4300.2|4306.4|4300.4|4305.9|4299.9|0
1733885480000|2024-12-11 02:51:20|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|4305.9|4299.9|0
1733885490000|2024-12-11 02:51:30|4305.7|4299.7|4305.7|4299.7|4305.9|4299.9|4305.2|4299.2|0
1733885500000|2024-12-11 02:51:40|4305.9|4299.9|4306.2|4300.2|4306.2|4300.2|4305.9|4299.9|0
1733885510000|2024-12-11 02:51:50|4306.4|4300.4|4306.9|4300.9|4306.9|4300.9|4306.4|4300.4|0
1733885520000|2024-12-11 02:52:00|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1733885530000|2024-12-11 02:52:10|4307.2|4301.2|4306.2|4300.2|4307.4|4301.4|4306.2|4300.2|1
1733885540000|2024-12-11 02:52:20|4305.9|4299.9|4307.2|4301.2|4307.2|4301.2|4305.9|4299.9|0
1733885550000|2024-12-11 02:52:30|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4307.4|4301.4|0
1733885560000|2024-12-11 02:52:40|4307.2|4301.2|4307.4|4301.4|4307.4|4301.4|4307.2|4301.2|0
1733885580000|2024-12-11 02:53:00|4307.2|4301.2|4307.4|4301.4|4307.9|4301.9|4307.2|4301.2|0
1733885590000|2024-12-11 02:53:10|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1733885600000|2024-12-11 02:53:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1733885610000|2024-12-11 02:53:30|4306.7|4300.7|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|0
1733885620000|2024-12-11 02:53:40|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1733885630000|2024-12-11 02:53:50|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1733885640000|2024-12-11 02:54:00|4308.2|4302.2|4309.2|4303.2|4309.7|4303.7|4307.7|4301.7|1
1733885650000|2024-12-11 02:54:10|4308.9|4302.9|4309.2|4303.2|4309.2|4303.2|4308.4|4302.4|0
1733885670000|2024-12-11 02:54:30|4309.4|4303.4|4308.9|4302.9|4309.7|4303.7|4308.7|4302.7|0
1733885680000|2024-12-11 02:54:40|4309.7|4303.7|4309.9|4303.9|4309.9|4303.9|4309.7|4303.7|0
1733885690000|2024-12-11 02:54:50|4310.2|4304.2|4309.9|4303.9|4310.2|4304.2|4309.9|4303.9|0
1733885700000|2024-12-11 02:55:00|4310.4|4304.4|4310.4|4304.4|4310.4|4304.4|4310.2|4304.2|0
1733885710000|2024-12-11 02:55:10|4309.7|4303.7|4310.2|4304.2|4310.2|4304.2|4309.7|4303.7|0
1733885730000|2024-12-11 02:55:30|4309.7|4303.7|4309.7|4303.7|4309.9|4303.9|4309.7|4303.7|0
1733885750000|2024-12-11 02:55:50|4309.9|4303.9|4309.7|4303.7|4309.9|4303.9|4309.7|4303.7|0
1733885760000|2024-12-11 02:56:00|4309.2|4303.2|4309.4|4303.4|4309.4|4303.4|4309.2|4303.2|2
1733885770000|2024-12-11 02:56:10|4308.7|4302.7|4309.7|4303.7|4309.7|4303.7|4308.7|4302.7|0
1733885780000|2024-12-11 02:56:20|4309.9|4303.9|4309.7|4303.7|4309.9|4303.9|4309.7|4303.7|0
1733885790000|2024-12-11 02:56:30|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|4308.9|4302.9|1
1733885800000|2024-12-11 02:56:40|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1733885810000|2024-12-11 02:56:50|4308.7|4302.7|4308.9|4302.9|4308.9|4302.9|4308.4|4302.4|0
1733885820000|2024-12-11 02:57:00|4308.7|4302.7|4309.2|4303.2|4309.4|4303.4|4308.4|4302.4|0
1733885830000|2024-12-11 02:57:10|4308.9|4302.9|4308.2|4302.2|4308.9|4302.9|4308.2|4302.2|0
1733885840000|2024-12-11 02:57:20|4308.4|4302.4|4308.7|4302.7|4308.7|4302.7|4308.4|4302.4|0
1733885850000|2024-12-11 02:57:30|4308.9|4302.9|4309.2|4303.2|4309.2|4303.2|4308.9|4302.9|0
1733885860000|2024-12-11 02:57:40|4308.7|4302.7|4309.4|4303.4|4309.7|4303.7|4308.7|4302.7|0
1733885870000|2024-12-11 02:57:50|4309.2|4303.2|4308.4|4302.4|4309.2|4303.2|4308.4|4302.4|2
1733885880000|2024-12-11 02:58:00|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1733885890000|2024-12-11 02:58:10|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1733885900000|2024-12-11 02:58:20|4307.9|4301.9|4306.9|4300.9|4308.4|4302.4|4306.9|4300.9|2
1733885910000|2024-12-11 02:58:30|4306.7|4300.7|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1733885920000|2024-12-11 02:58:40|4307.2|4301.2|4306.9|4300.9|4307.4|4301.4|4306.7|4300.7|0
1733885930000|2024-12-11 02:58:50|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|4307.2|4301.2|0
1733885940000|2024-12-11 02:59:00|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.7|4300.7|0
1733885950000|2024-12-11 02:59:10|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|4306.7|4300.7|0
1733885960000|2024-12-11 02:59:20|4306.9|4300.9|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|0
1733885970000|2024-12-11 02:59:30|4306.9|4300.9|4306.9|4300.9|4307.4|4301.4|4306.9|4300.9|0
1733885980000|2024-12-11 02:59:40|4306.7|4300.7|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|0
1733885990000|2024-12-11 02:59:50|4306.9|4300.9|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|1
1733886000000|2024-12-11 03:00:00|4306.9|4300.9|4306.7|4300.7|4307.4|4301.4|4306.7|4300.7|0
1733886010000|2024-12-11 03:00:10|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|4306.2|4300.2|1
1733886020000|2024-12-11 03:00:20|4305.9|4299.9|4306.7|4300.7|4306.9|4300.9|4305.7|4299.7|1
1733886030000|2024-12-11 03:00:30|4306.9|4300.9|4306.7|4300.7|4306.9|4300.9|4306.7|4300.7|0
1733886040000|2024-12-11 03:00:40|4306.2|4300.2|4306.4|4300.4|4306.4|4300.4|4306.2|4300.2|1
1733886050000|2024-12-11 03:00:50|4306.7|4300.7|4307.4|4301.4|4307.4|4301.4|4306.7|4300.7|0
1733886060000|2024-12-11 03:01:00|4307.7|4301.7|4308.4|4302.4|4308.4|4302.4|4307.4|4301.4|0
1733886070000|2024-12-11 03:01:10|4308.2|4302.2|4309.9|4303.9|4309.9|4303.9|4308.2|4302.2|0
1733886080000|2024-12-11 03:01:20|4309.7|4303.7|4309.4|4303.4|4309.7|4303.7|4309.4|4303.4|0
1733886090000|2024-12-11 03:01:30|4308.7|4302.7|4308.4|4302.4|4309.2|4303.2|4308.4|4302.4|0
1733886100000|2024-12-11 03:01:40|4308.7|4302.7|4308.4|4302.4|4308.7|4302.7|4308.4|4302.4|0
1733886110000|2024-12-11 03:01:50|4308.1|4302.1|4308.4|4302.4|4308.4|4302.4|4307.9|4301.9|0
1733886120000|2024-12-11 03:02:00|4307.4|4301.4|4307.4|4301.4|4307.9|4301.9|4306.2|4300.2|0
1733886130000|2024-12-11 03:02:10|4307.2|4301.2|4307.4|4301.4|4307.4|4301.4|4307.2|4301.2|0
1733886140000|2024-12-11 03:02:20|4307.7|4301.7|4308.4|4302.4|4308.4|4302.4|4307.7|4301.7|0
1733886170000|2024-12-11 03:02:50|4307.9|4301.9|4308.4|4302.4|4308.7|4302.7|4307.9|4301.9|0
1733886180000|2024-12-11 03:03:00|4308.9|4302.9|4309.2|4303.2|4309.4|4303.4|4308.9|4302.9|0
1733886190000|2024-12-11 03:03:10|4309.4|4303.4|4309.2|4303.2|4309.4|4303.4|4309.2|4303.2|0
1733886200000|2024-12-11 03:03:20|4309.4|4303.4|4308.4|4302.4|4309.4|4303.4|4308.4|4302.4|0
1733886210000|2024-12-11 03:03:30|4307.4|4301.4|4306.4|4300.4|4307.4|4301.4|4306.4|4300.4|0
1733886230000|2024-12-11 03:03:50|4305.7|4299.7|4306.4|4300.4|4306.4|4300.4|4305.7|4299.7|1
1733886240000|2024-12-11 03:04:00|4306.7|4300.7|4307.4|4301.4|4307.4|4301.4|4306.4|4300.4|0
1733886250000|2024-12-11 03:04:10|4307.2|4301.2|4306.7|4300.7|4307.2|4301.2|4306.7|4300.7|0
1733886260000|2024-12-11 03:04:20|4306.4|4300.4|4306.7|4300.7|4307.2|4301.2|4306.4|4300.4|0
1733886270000|2024-12-11 03:04:30|4306.4|4300.4|4306.4|4300.4|4306.4|4300.4|4306.2|4300.2|0
1733886280000|2024-12-11 03:04:40|4305.7|4299.7|4304.7|4298.7|4306.2|4300.2|4304.7|4298.7|0
1733886290000|2024-12-11 03:04:50|4304.9|4298.9|4305.4|4299.4|4305.4|4299.4|4304.4|4298.4|0
1733886300000|2024-12-11 03:05:00|4304.4|4298.4|4304.4|4298.4|4304.7|4298.7|4304.4|4298.4|0
1733886310000|2024-12-11 03:05:10|4304.7|4298.7|4305.2|4299.2|4305.2|4299.2|4304.4|4298.4|0
1733886320000|2024-12-11 03:05:20|4304.9|4298.9|4304.4|4298.4|4304.9|4298.9|4304.4|4298.4|0
1733886330000|2024-12-11 03:05:30|4303.9|4297.9|4304.4|4298.4|4304.7|4298.7|4303.9|4297.9|0
1733886340000|2024-12-11 03:05:40|4304.7|4298.7|4304.7|4298.7|4305.2|4299.2|4304.7|4298.7|0
1733886350000|2024-12-11 03:05:50|4305.4|4299.4|4305.4|4299.4|4305.9|4299.9|4305.4|4299.4|0
1733886360000|2024-12-11 03:06:00|4305.7|4299.7|4306.7|4300.7|4306.9|4300.9|4305.4|4299.4|0
1733886370000|2024-12-11 03:06:10|4306.4|4300.4|4306.4|4300.4|4306.7|4300.7|4306.4|4300.4|0
1733886380000|2024-12-11 03:06:20|4306.2|4300.2|4305.9|4299.9|4306.4|4300.4|4305.7|4299.7|0
1733886390000|2024-12-11 03:06:30|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733886400000|2024-12-11 03:06:40|4305.2|4299.2|4304.7|4298.7|4305.2|4299.2|4304.4|4298.4|1
1733886410000|2024-12-11 03:06:50|4304.4|4298.4|4305.4|4299.4|4305.4|4299.4|4304.2|4298.2|0
1733886420000|2024-12-11 03:07:00|4305.2|4299.2|4304.7|4298.7|4305.4|4299.4|4304.2|4298.2|1
1733886430000|2024-12-11 03:07:10|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.2|4298.2|0
1733886440000|2024-12-11 03:07:20|4305.4|4299.4|4305.7|4299.7|4305.7|4299.7|4305.4|4299.4|0
1733886450000|2024-12-11 03:07:30|4305.9|4299.9|4308.4|4302.4|4308.4|4302.4|4305.9|4299.9|1
1733886460000|2024-12-11 03:07:40|4307.7|4301.7|4307.4|4301.4|4307.7|4301.7|4307.4|4301.4|0
1733886470000|2024-12-11 03:07:50|4307.2|4301.2|4307.4|4301.4|4307.4|4301.4|4307.2|4301.2|0
1733886480000|2024-12-11 03:08:00|4307.2|4301.2|4306.4|4300.4|4307.4|4301.4|4306.4|4300.4|0
1733886490000|2024-12-11 03:08:10|4306.2|4300.2|4305.7|4299.7|4306.2|4300.2|4305.7|4299.7|0
1733886500000|2024-12-11 03:08:20|4305.4|4299.4|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|0
1733886510000|2024-12-11 03:08:30|4306.4|4300.4|4306.2|4300.2|4306.4|4300.4|4306.2|4300.2|0
1733886520000|2024-12-11 03:08:40|4305.7|4299.7|4306.2|4300.2|4306.2|4300.2|4305.7|4299.7|0
1733886530000|2024-12-11 03:08:50|4306.4|4300.4|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|0
1733886540000|2024-12-11 03:09:00|4306.7|4300.7|4306.4|4300.4|4306.9|4300.9|4306.4|4300.4|0
1733886560000|2024-12-11 03:09:20|4306.2|4300.2|4305.9|4299.9|4306.4|4300.4|4305.9|4299.9|1
1733886570000|2024-12-11 03:09:30|4306.2|4300.2|4306.4|4300.4|4306.4|4300.4|4306.2|4300.2|0
1733886580000|2024-12-11 03:09:40|4305.9|4299.9|4306.4|4300.4|4306.7|4300.7|4305.9|4299.9|0
1733886590000|2024-12-11 03:09:50|4306.2|4300.2|4306.4|4300.4|4306.7|4300.7|4306.2|4300.2|0
1733886600000|2024-12-11 03:10:00|4305.9|4299.9|4306.7|4300.7|4306.7|4300.7|4305.9|4299.9|0
1733886610000|2024-12-11 03:10:10|4306.4|4300.4|4306.2|4300.2|4306.7|4300.7|4306.2|4300.2|0
1733886620000|2024-12-11 03:10:20|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|4306.9|4300.9|0
1733886630000|2024-12-11 03:10:30|4307.2|4301.2|4305.9|4299.9|4307.2|4301.2|4305.7|4299.7|0
1733886640000|2024-12-11 03:10:40|4305.7|4299.7|4305.4|4299.4|4305.7|4299.7|4305.2|4299.2|0
1733886650000|2024-12-11 03:10:50|4305.7|4299.7|4305.9|4299.9|4305.9|4299.9|4305.4|4299.4|0
1733886660000|2024-12-11 03:11:00|4306.2|4300.2|4306.9|4300.9|4306.9|4300.9|4306.2|4300.2|0
1733886670000|2024-12-11 03:11:10|4306.7|4300.7|4304.4|4298.4|4306.9|4300.9|4304.4|4298.4|8
1733886680000|2024-12-11 03:11:20|4304.2|4298.2|4302.7|4296.7|4304.4|4298.4|4302.7|4296.7|10
1733886690000|2024-12-11 03:11:30|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|1
1733886720000|2024-12-11 03:12:00|||||||||1
1733886730000|2024-12-11 03:12:10|||||||||1
1733886740000|2024-12-11 03:12:20|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|2
1733886750000|2024-12-11 03:12:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|11
1733886760000|2024-12-11 03:12:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|8
1733886770000|2024-12-11 03:12:50|||||||||8
1733886780000|2024-12-11 03:13:00|||||||||3
1733886800000|2024-12-11 03:13:20|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|9
1733886810000|2024-12-11 03:13:30|4300.7|4294.7|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|2
1733886820000|2024-12-11 03:13:40|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|0
1733886830000|2024-12-11 03:13:50|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|3
1733886840000|2024-12-11 03:14:00|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|2
1733886850000|2024-12-11 03:14:10|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|9
1733886860000|2024-12-11 03:14:20|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|4
1733886870000|2024-12-11 03:14:30|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733886880000|2024-12-11 03:14:40|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733886890000|2024-12-11 03:14:50|4300.7|4294.7|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|6
1733886900000|2024-12-11 03:15:00|4300.9|4294.9|4302.9|4296.9|4303.7|4297.7|4300.9|4294.9|10
1733886910000|2024-12-11 03:15:10|4302.7|4296.7|4303.2|4297.2|4303.4|4297.4|4302.7|4296.7|0
1733886920000|2024-12-11 03:15:20|4303.4|4297.4|4304.7|4298.7|4304.7|4298.7|4303.4|4297.4|0
1733886940000|2024-12-11 03:15:40|4304.4|4298.4|4304.7|4298.7|4304.7|4298.7|4304.4|4298.4|0
1733886960000|2024-12-11 03:16:00|4304.2|4298.2|4304.4|4298.4|4304.7|4298.7|4303.9|4297.9|3
1733886970000|2024-12-11 03:16:10|4304.2|4298.2|4303.9|4297.9|4304.2|4298.2|4303.9|4297.9|0
1733886980000|2024-12-11 03:16:20|4302.7|4296.7|4302.2|4296.2|4303.2|4297.2|4301.9|4295.9|3
1733886990000|2024-12-11 03:16:30|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733887000000|2024-12-11 03:16:40|4302.7|4296.7|4302.4|4296.4|4302.7|4296.7|4302.4|4296.4|0
1733887010000|2024-12-11 03:16:50|4301.9|4295.9|4302.4|4296.4|4302.4|4296.4|4301.9|4295.9|0
1733887020000|2024-12-11 03:17:00|4301.9|4295.9|4301.7|4295.7|4301.9|4295.9|4301.7|4295.7|0
1733887030000|2024-12-11 03:17:10|||||||||1
1733887040000|2024-12-11 03:17:20|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|4301.4|4295.4|1
1733887050000|2024-12-11 03:17:30|4301.1|4295.1|4300.7|4294.7|4301.1|4295.1|4300.7|4294.7|5
1733887070000|2024-12-11 03:17:50|4300.4|4294.4|4300.9|4294.9|4300.9|4294.9|4300.4|4294.4|0
1733887080000|2024-12-11 03:18:00|4300.7|4294.7|4300.9|4294.9|4301.4|4295.4|4300.7|4294.7|4
1733887090000|2024-12-11 03:18:10|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|5
1733887100000|2024-12-11 03:18:20|||||||||3
1733887110000|2024-12-11 03:18:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1733887120000|2024-12-11 03:18:40|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|3
1733887130000|2024-12-11 03:18:50|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733887140000|2024-12-11 03:19:00|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733887170000|2024-12-11 03:19:30|||||||||13
1733887190000|2024-12-11 03:19:50|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1733887200000|2024-12-11 03:20:00|4300.9|4294.9|4300.7|4294.7|4300.9|4294.9|4300.7|4294.7|1
1733887210000|2024-12-11 03:20:10|4300.2|4294.2|4300.9|4294.9|4300.9|4294.9|4300.2|4294.2|2
1733887220000|2024-12-11 03:20:20|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733887230000|2024-12-11 03:20:30|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1733887260000|2024-12-11 03:21:00|4300.4|4294.4|4300.7|4294.7|4300.7|4294.7|4300.4|4294.4|1
1733887270000|2024-12-11 03:21:10|4300.4|4294.4|4300.7|4294.7|4300.7|4294.7|4300.4|4294.4|4
1733887280000|2024-12-11 03:21:20|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|4300.9|4294.9|5
1733887290000|2024-12-11 03:21:30|||||||||1
1733887300000|2024-12-11 03:21:40|||||||||2
1733887310000|2024-12-11 03:21:50|||||||||5
1733887320000|2024-12-11 03:22:00|||||||||3
1733887340000|2024-12-11 03:22:20|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|0
1733887350000|2024-12-11 03:22:30|4299.9|4293.9|4299.7|4293.7|4299.9|4293.9|4298.9|4292.9|13
1733887370000|2024-12-11 03:22:50|||||||||1
1733887380000|2024-12-11 03:23:00|4299.4|4293.4|4298.7|4292.7|4299.4|4293.4|4298.7|4292.7|4
1733887390000|2024-12-11 03:23:10|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1733887400000|2024-12-11 03:23:20|4298.9|4292.9|4299.7|4293.7|4299.7|4293.7|4298.4|4292.4|1
1733887410000|2024-12-11 03:23:30|4299.4|4293.4|4298.7|4292.7|4299.7|4293.7|4298.7|4292.7|2
1733887450000|2024-12-11 03:24:10|4298.4|4292.4|4297.2|4291.2|4298.4|4292.4|4297.2|4291.2|8
1733887460000|2024-12-11 03:24:20|4296.7|4290.7|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1733887470000|2024-12-11 03:24:30|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1733887500000|2024-12-11 03:25:00|4296.9|4290.9|4296.7|4290.7|4297.7|4291.7|4296.7|4290.7|7
1733887510000|2024-12-11 03:25:10|4296.4|4290.4|4295.7|4289.7|4296.4|4290.4|4295.4|4289.4|1
1733887520000|2024-12-11 03:25:20|4295.4|4289.4|4295.7|4289.7|4295.7|4289.7|4295.4|4289.4|0
1733887530000|2024-12-11 03:25:30|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|2
1733887540000|2024-12-11 03:25:40|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4294.9|4288.9|0
1733887550000|2024-12-11 03:25:50|4294.9|4288.9|4295.7|4289.7|4295.7|4289.7|4294.9|4288.9|1
1733887560000|2024-12-11 03:26:00|4295.4|4289.4|4294.7|4288.7|4295.4|4289.4|4294.7|4288.7|3
1733887570000|2024-12-11 03:26:10|4294.4|4288.4|4292.9|4286.9|4294.4|4288.4|4292.9|4286.9|13
1733887590000|2024-12-11 03:26:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1733887600000|2024-12-11 03:26:40|4293.4|4287.4|4293.7|4287.7|4293.7|4287.7|4293.4|4287.4|2
1733887620000|2024-12-11 03:27:00|4293.9|4287.9|4293.7|4287.7|4293.9|4287.9|4293.7|4287.7|0
1733887630000|2024-12-11 03:27:10|4293.4|4287.4|4296.4|4290.4|4296.4|4290.4|4293.4|4287.4|7
1733887650000|2024-12-11 03:27:30|4296.7|4290.7|4296.9|4290.9|4297.4|4291.4|4296.7|4290.7|2
1733887660000|2024-12-11 03:27:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733887670000|2024-12-11 03:27:50|4296.9|4290.9|4296.9|4290.9|4297.4|4291.4|4296.9|4290.9|2
1733887680000|2024-12-11 03:28:00|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1733887690000|2024-12-11 03:28:10|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733887720000|2024-12-11 03:28:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1733887730000|2024-12-11 03:28:50|4296.9|4290.9|4296.7|4290.7|4296.9|4290.9|4296.7|4290.7|0
1733887740000|2024-12-11 03:29:00|4296.9|4290.9|4295.4|4289.4|4297.2|4291.2|4295.4|4289.4|7
1733887760000|2024-12-11 03:29:20|4295.7|4289.7|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|1
1733887790000|2024-12-11 03:29:50|4295.9|4289.9|4294.4|4288.4|4295.9|4289.9|4294.4|4288.4|0
1733887800000|2024-12-11 03:30:00|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|0
1733887820000|2024-12-11 03:30:20|4293.2|4287.2|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|1
1733887830000|2024-12-11 03:30:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|0
1733887840000|2024-12-11 03:30:40|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|1
1733887850000|2024-12-11 03:30:50|4292.4|4286.4|4292.2|4286.2|4292.4|4286.4|4292.2|4286.2|2
1733887860000|2024-12-11 03:31:00|4292.4|4286.4|4292.7|4286.7|4292.7|4286.7|4292.4|4286.4|1
1733887870000|2024-12-11 03:31:10|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.9|4286.9|0
1733887880000|2024-12-11 03:31:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|0
1733887890000|2024-12-11 03:31:30|4292.7|4286.7|4292.9|4286.9|4293.2|4287.2|4292.7|4286.7|1
1733887900000|2024-12-11 03:31:40|4293.4|4287.4|4292.9|4286.9|4293.4|4287.4|4292.9|4286.9|0
1733887910000|2024-12-11 03:31:50|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733887920000|2024-12-11 03:32:00|4293.9|4287.9|4294.7|4288.7|4294.7|4288.7|4293.9|4287.9|0
1733887940000|2024-12-11 03:32:20|4294.2|4288.2|4292.4|4286.4|4294.2|4288.2|4292.4|4286.4|5
1733887960000|2024-12-11 03:32:40|||||||||1
1733887980000|2024-12-11 03:33:00|4292.7|4286.7|4292.9|4286.9|4292.9|4286.9|4292.7|4286.7|1
1733887990000|2024-12-11 03:33:10|4291.7|4285.7|4290.9|4284.9|4291.7|4285.7|4290.9|4284.9|11
1733888010000|2024-12-11 03:33:30|4291.4|4285.4|4288.9|4282.9|4291.4|4285.4|4288.9|4282.9|16
1733888020000|2024-12-11 03:33:40|4289.4|4283.4|4289.7|4283.7|4289.7|4283.7|4289.4|4283.4|0
1733888040000|2024-12-11 03:34:00|4289.9|4283.9|4290.7|4284.7|4290.7|4284.7|4289.9|4283.9|2
1733888050000|2024-12-11 03:34:10|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|0
1733888060000|2024-12-11 03:34:20|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4290.7|4284.7|1
1733888070000|2024-12-11 03:34:30|4291.4|4285.4|4290.9|4284.9|4291.9|4285.9|4290.9|4284.9|0
1733888080000|2024-12-11 03:34:40|4290.2|4284.2|4288.9|4282.9|4290.7|4284.7|4288.9|4282.9|2
1733888090000|2024-12-11 03:34:50|4289.2|4283.2|4288.9|4282.9|4289.2|4283.2|4288.9|4282.9|0
1733888100000|2024-12-11 03:35:00|4289.2|4283.2|4289.9|4283.9|4291.9|4285.9|4289.2|4283.2|9
1733888110000|2024-12-11 03:35:10|4290.2|4284.2|4289.9|4283.9|4290.2|4284.2|4289.9|4283.9|0
1733888120000|2024-12-11 03:35:20|4290.4|4284.4|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|0
1733888130000|2024-12-11 03:35:30|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4290.7|4284.7|2
1733888140000|2024-12-11 03:35:40|4291.2|4285.2|4292.2|4286.2|4292.7|4286.7|4291.2|4285.2|2
1733888150000|2024-12-11 03:35:50|4291.9|4285.9|4292.2|4286.2|4292.2|4286.2|4291.9|4285.9|0
1733888160000|2024-12-11 03:36:00|4292.9|4286.9|4292.7|4286.7|4292.9|4286.9|4292.7|4286.7|2
1733888170000|2024-12-11 03:36:10|4292.4|4286.4|4293.7|4287.7|4293.9|4287.9|4292.4|4286.4|1
1733888180000|2024-12-11 03:36:20|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|4293.9|4287.9|0
1733888210000|2024-12-11 03:36:50|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733888220000|2024-12-11 03:37:00|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|0
1733888290000|2024-12-11 03:38:10|4292.4|4286.4|4292.7|4286.7|4292.7|4286.7|4292.4|4286.4|0
1733888310000|2024-12-11 03:38:30|4293.2|4287.2|4295.7|4289.7|4295.7|4289.7|4293.2|4287.2|4
1733888320000|2024-12-11 03:38:40|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|0
1733888330000|2024-12-11 03:38:50|4296.4|4290.4|4297.4|4291.4|4297.4|4291.4|4296.4|4290.4|0
1733888340000|2024-12-11 03:39:00|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1733888350000|2024-12-11 03:39:10|4296.9|4290.9|4297.4|4291.4|4297.4|4291.4|4296.9|4290.9|0
1733888370000|2024-12-11 03:39:30|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1733888380000|2024-12-11 03:39:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733888390000|2024-12-11 03:39:50|4296.4|4290.4|4296.7|4290.7|4296.7|4290.7|4296.4|4290.4|0
1733888440000|2024-12-11 03:40:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1733888450000|2024-12-11 03:40:50|4295.4|4289.4|4295.2|4289.2|4295.4|4289.4|4294.9|4288.9|0
1733888460000|2024-12-11 03:41:00|4294.7|4288.7|4295.4|4289.4|4295.7|4289.7|4294.7|4288.7|2
1733888470000|2024-12-11 03:41:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733888480000|2024-12-11 03:41:20|4295.4|4289.4|4296.4|4290.4|4296.4|4290.4|4295.4|4289.4|0
1733888490000|2024-12-11 03:41:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733888500000|2024-12-11 03:41:40|4296.4|4290.4|4293.7|4287.7|4296.4|4290.4|4293.7|4287.7|4
1733888510000|2024-12-11 03:41:50|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|7
1733888520000|2024-12-11 03:42:00|4292.4|4286.4|4293.2|4287.2|4293.2|4287.2|4292.4|4286.4|0
1733888530000|2024-12-11 03:42:10|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|0
1733888540000|2024-12-11 03:42:20|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|0
1733888580000|2024-12-11 03:43:00|4293.4|4287.4|4293.7|4287.7|4293.7|4287.7|4293.4|4287.4|1
1733888590000|2024-12-11 03:43:10|4294|4288|4294|4288|4294|4288|4294|4288|0
1733888600000|2024-12-11 03:43:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|0
1733888610000|2024-12-11 03:43:30|4294.2|4288.2|4293.9|4287.9|4294.2|4288.2|4293.9|4287.9|2
1733888620000|2024-12-11 03:43:40|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1733888640000|2024-12-11 03:44:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|1
1733888680000|2024-12-11 03:44:40|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|69
1733888730000|2024-12-11 03:45:30|4296|4290|4295.4|4289.4|4296|4290|4294.9|4288.9|2
1733888750000|2024-12-11 03:45:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1733888760000|2024-12-11 03:46:00|4295.4|4289.4|4295.2|4289.2|4295.4|4289.4|4295.2|4289.2|1
1733888800000|2024-12-11 03:46:40|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|1
1733888810000|2024-12-11 03:46:50|4296.4|4290.4|4297|4291|4297|4291|4296.4|4290.4|1
1733888820000|2024-12-11 03:47:00|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1733888860000|2024-12-11 03:47:40|4297|4291|4297|4291|4297.2|4291.2|4297|4291|0
1733888870000|2024-12-11 03:47:50|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1733888900000|2024-12-11 03:48:20|4297|4291|4297|4291|4297|4291|4297|4291|0
1733888910000|2024-12-11 03:48:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1733888920000|2024-12-11 03:48:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1733889000000|2024-12-11 03:50:00|4297|4291|4296.7|4290.7|4297|4291|4296.7|4290.7|0
1733889010000|2024-12-11 03:50:10|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1733889030000|2024-12-11 03:50:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4295.9|4289.9|0
1733889040000|2024-12-11 03:50:40|4296.7|4290.7|4296.4|4290.4|4296.7|4290.7|4296.4|4290.4|0
1733889060000|2024-12-11 03:51:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733889070000|2024-12-11 03:51:10|4296.9|4290.9|4297.4|4291.4|4297.7|4291.7|4296.9|4290.9|1
1733889080000|2024-12-11 03:51:20|4297.7|4291.7|4298.2|4292.2|4298.2|4292.2|4297.7|4291.7|1
1733889110000|2024-12-11 03:51:50|4298.5|4292.5|4298.7|4292.7|4298.7|4292.7|4298.5|4292.5|0
1733889120000|2024-12-11 03:52:00|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|2
1733889130000|2024-12-11 03:52:10|4299.7|4293.7|4299.4|4293.4|4300.2|4294.2|4299.4|4293.4|3
1733889150000|2024-12-11 03:52:30|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|0
1733889170000|2024-12-11 03:52:50|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.4|4293.4|0
1733889220000|2024-12-11 03:53:40|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|1
1733889240000|2024-12-11 03:54:00|4298.4|4292.4|4300.4|4294.4|4300.7|4294.7|4298.4|4292.4|2
1733889250000|2024-12-11 03:54:10|4300.7|4294.7|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|0
1733889260000|2024-12-11 03:54:20|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1733889270000|2024-12-11 03:54:30|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|1
1733889280000|2024-12-11 03:54:40|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|4299.4|4293.4|2
1733889300000|2024-12-11 03:55:00|4299.2|4293.2|4298.9|4292.9|4299.2|4293.2|4298.9|4292.9|0
1733889320000|2024-12-11 03:55:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1733889330000|2024-12-11 03:55:30|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1733889360000|2024-12-11 03:56:00|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1733889370000|2024-12-11 03:56:10|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|4298.9|4292.9|0
1733889380000|2024-12-11 03:56:20|4299.5|4293.5|4300.4|4294.4|4300.4|4294.4|4299.5|4293.5|1
1733889390000|2024-12-11 03:56:30|4300|4294|4300.4|4294.4|4300.4|4294.4|4300|4294|0
1733889400000|2024-12-11 03:56:40|4300.7|4294.7|4299.7|4293.7|4300.7|4294.7|4299.4|4293.4|2
1733889410000|2024-12-11 03:56:50|4299.5|4293.5|4298.7|4292.7|4299.5|4293.5|4298.7|4292.7|1
1733889440000|2024-12-11 03:57:20|||||||||1
1733889460000|2024-12-11 03:57:40|4299|4293|4299|4293|4299|4293|4299|4293|5
1733889490000|2024-12-11 03:58:10|4298.4|4292.4|4298.7|4292.7|4298.7|4292.7|4298.4|4292.4|2
1733889540000|2024-12-11 03:59:00|4298.9|4292.9|4298.7|4292.7|4298.9|4292.9|4298.7|4292.7|0
1733889570000|2024-12-11 03:59:30|4299|4293|4299|4293|4299|4293|4299|4293|1
1733889580000|2024-12-11 03:59:40|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|4299.2|4293.2|0
1733889590000|2024-12-11 03:59:50|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|0
1733889600000|2024-12-11 04:00:00|||||||||1
1733889610000|2024-12-11 04:00:10|4299|4293|4299.5|4293.5|4299.5|4293.5|4299|4293|4
1733889630000|2024-12-11 04:00:30|4299.7|4293.7|4298.7|4292.7|4299.7|4293.7|4298.7|4292.7|2
1733889640000|2024-12-11 04:00:40|4298.9|4292.9|4300.2|4294.2|4300.2|4294.2|4298.9|4292.9|1
1733889650000|2024-12-11 04:00:50|4300.7|4294.7|4300.4|4294.4|4300.7|4294.7|4300.2|4294.2|0
1733889660000|2024-12-11 04:01:00|4300.7|4294.7|4299.9|4293.9|4300.7|4294.7|4299.9|4293.9|1
1733889700000|2024-12-11 04:01:40|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|0
1733889710000|2024-12-11 04:01:50|||||||||1
1733889750000|2024-12-11 04:02:30|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|4299.9|4293.9|0
1733889800000|2024-12-11 04:03:20|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4299.9|4293.9|1
1733889810000|2024-12-11 04:03:30|4300|4294|4300.2|4294.2|4300.2|4294.2|4300|4294|0
1733889820000|2024-12-11 04:03:40|4300|4294|4299.9|4293.9|4300.7|4294.7|4299.7|4293.7|1
1733889830000|2024-12-11 04:03:50|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|1
1733889840000|2024-12-11 04:04:00|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1733889860000|2024-12-11 04:04:20|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|4300.2|4294.2|0
1733889870000|2024-12-11 04:04:30|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1733889880000|2024-12-11 04:04:40|4300|4294|4300|4294|4300|4294|4300|4294|0
1733889890000|2024-12-11 04:04:50|4299.7|4293.7|4299.9|4293.9|4299.9|4293.9|4299.7|4293.7|0
1733889900000|2024-12-11 04:05:00|4300.2|4294.2|4300.4|4294.4|4300.4|4294.4|4300.2|4294.2|1
1733889910000|2024-12-11 04:05:10|4300|4294|4299.7|4293.7|4300|4294|4299.7|4293.7|0
1733889920000|2024-12-11 04:05:20|4300|4294|4300|4294|4300.4|4294.4|4300|4294|0
1733889930000|2024-12-11 04:05:30|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|4300.4|4294.4|0
1733889950000|2024-12-11 04:05:50|4300.7|4294.7|4300.9|4294.9|4300.9|4294.9|4300.7|4294.7|0
1733890010000|2024-12-11 04:06:50|4300.7|4294.7|4301.7|4295.7|4301.7|4295.7|4300.7|4294.7|4
1733890020000|2024-12-11 04:07:00|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1733890030000|2024-12-11 04:07:10|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|1
1733890040000|2024-12-11 04:07:20|||||||||2
1733890050000|2024-12-11 04:07:30|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|1
1733890080000|2024-12-11 04:08:00|4302.5|4296.5|4302.4|4296.4|4302.5|4296.5|4302.2|4296.2|2
1733890090000|2024-12-11 04:08:10|4302|4296|4302|4296|4302|4296|4302|4296|0
1733890120000|2024-12-11 04:08:40|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1733890130000|2024-12-11 04:08:50|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|4302.4|4296.4|0
1733890140000|2024-12-11 04:09:00|4302|4296|4301.7|4295.7|4302.2|4296.2|4301.7|4295.7|0
1733890150000|2024-12-11 04:09:10|4301.4|4295.4|4301|4295|4301.4|4295.4|4301|4295|1
1733890160000|2024-12-11 04:09:20|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|4301.2|4295.2|0
1733890180000|2024-12-11 04:09:40|4301|4295|4300.5|4294.5|4301|4295|4300.5|4294.5|0
1733890200000|2024-12-11 04:10:00|4301|4295|4301|4295|4301|4295|4301|4295|3
1733890210000|2024-12-11 04:10:10|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|4300.7|4294.7|1
1733890260000|2024-12-11 04:11:00|4299.7|4293.7|4300.2|4294.2|4300.2|4294.2|4299.7|4293.7|3
1733890270000|2024-12-11 04:11:10|4299.7|4293.7|4299.4|4293.4|4299.7|4293.7|4299.4|4293.4|0
1733890280000|2024-12-11 04:11:20|4298.7|4292.7|4294.4|4288.4|4298.7|4292.7|4293.4|4287.4|3
1733890290000|2024-12-11 04:11:30|4295|4289|4295|4289|4295|4289|4295|4289|0
1733890300000|2024-12-11 04:11:40|4295.2|4289.2|4295|4289|4295.2|4289.2|4295|4289|0
1733890310000|2024-12-11 04:11:50|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1733890330000|2024-12-11 04:12:10|4295.4|4289.4|4296.2|4290.2|4296.2|4290.2|4295.4|4289.4|1
1733890340000|2024-12-11 04:12:20|4297|4291|4297|4291|4297|4291|4297|4291|0
1733890350000|2024-12-11 04:12:30|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.4|4290.4|1
1733890390000|2024-12-11 04:13:10|4297|4291|4297|4291|4297|4291|4297|4291|0
1733890410000|2024-12-11 04:13:30|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|4297.2|4291.2|0
1733890420000|2024-12-11 04:13:40|4297|4291|4297|4291|4297|4291|4297|4291|0
1733890450000|2024-12-11 04:14:10|4297.2|4291.2|4297|4291|4297.2|4291.2|4297|4291|0
1733890470000|2024-12-11 04:14:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733890480000|2024-12-11 04:14:40|4296.5|4290.5|4296.5|4290.5|4297|4291|4296.5|4290.5|1
1733890500000|2024-12-11 04:15:00|4296.7|4290.7|4296.5|4290.5|4296.7|4290.7|4296.5|4290.5|0
1733890510000|2024-12-11 04:15:10|4296.7|4290.7|4296.5|4290.5|4296.7|4290.7|4296.5|4290.5|0
1733890520000|2024-12-11 04:15:20|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733890540000|2024-12-11 04:15:40|4296.5|4290.5|4295.7|4289.7|4296.5|4290.5|4295.7|4289.7|1
1733890550000|2024-12-11 04:15:50|4296|4290|4296|4290|4296.7|4290.7|4296|4290|0
1733890560000|2024-12-11 04:16:00|4296.2|4290.2|4296|4290|4296.4|4290.4|4296|4290|0
1733890580000|2024-12-11 04:16:20|4295|4289|4295.4|4289.4|4295.4|4289.4|4295|4289|0
1733890590000|2024-12-11 04:16:30|4295|4289|4295|4289|4295|4289|4295|4289|0
1733890600000|2024-12-11 04:16:40|4295.4|4289.4|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|0
1733890660000|2024-12-11 04:17:40|4296.2|4290.2|4295.7|4289.7|4296.7|4290.7|4295.7|4289.7|4
1733890670000|2024-12-11 04:17:50|4296|4290|4295.7|4289.7|4296|4290|4295.7|4289.7|0
1733890680000|2024-12-11 04:18:00|4296|4290|4296|4290|4296|4290|4296|4290|0
1733890690000|2024-12-11 04:18:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733890710000|2024-12-11 04:18:30|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1733890720000|2024-12-11 04:18:40|4295.7|4289.7|4296|4290|4296|4290|4295.7|4289.7|0
1733890730000|2024-12-11 04:18:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733890740000|2024-12-11 04:19:00|4296|4290|4296|4290|4296|4290|4295.7|4289.7|0
1733890750000|2024-12-11 04:19:10|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296|4290|0
1733890760000|2024-12-11 04:19:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1733890770000|2024-12-11 04:19:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733890790000|2024-12-11 04:19:50|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1733890800000|2024-12-11 04:20:00|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|1
1733890810000|2024-12-11 04:20:10|4296|4290|4296.7|4290.7|4296.7|4290.7|4296|4290|0
1733890820000|2024-12-11 04:20:20|4297|4291|4297.2|4291.2|4297.4|4291.4|4297|4291|0
1733890830000|2024-12-11 04:20:30|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1733890860000|2024-12-11 04:21:00|4296.9|4290.9|4297.2|4291.2|4297.2|4291.2|4296.9|4290.9|0
1733890870000|2024-12-11 04:21:10|4296.9|4290.9|4295.4|4289.4|4296.9|4290.9|4295.4|4289.4|4
1733890880000|2024-12-11 04:21:20|4295.7|4289.7|4294.5|4288.5|4296.2|4290.2|4294.5|4288.5|1
1733890890000|2024-12-11 04:21:30|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1733890910000|2024-12-11 04:21:50|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|4294.9|4288.9|0
1733890920000|2024-12-11 04:22:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1733890950000|2024-12-11 04:22:30|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|1
1733890960000|2024-12-11 04:22:40|4295.4|4289.4|4295.7|4289.7|4296.4|4290.4|4295.4|4289.4|0
1733890970000|2024-12-11 04:22:50|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733891000000|2024-12-11 04:23:20|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|0
1733891010000|2024-12-11 04:23:30|4296.2|4290.2|4296.4|4290.4|4296.4|4290.4|4296.2|4290.2|2
1733891040000|2024-12-11 04:24:00|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|0
1733891050000|2024-12-11 04:24:10|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|0
1733891060000|2024-12-11 04:24:20|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4296.7|4290.7|0
1733891070000|2024-12-11 04:24:30|4297.2|4291.2|4297|4291|4297.4|4291.4|4297|4291|0
1733891080000|2024-12-11 04:24:40|4296.7|4290.7|4296.7|4290.7|4297|4291|4296.7|4290.7|0
1733891090000|2024-12-11 04:24:50|4296.4|4290.4|4296.7|4290.7|4296.7|4290.7|4296.4|4290.4|0
1733891100000|2024-12-11 04:25:00|4297|4291|4297|4291|4297|4291|4297|4291|0
1733891110000|2024-12-11 04:25:10|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733891130000|2024-12-11 04:25:30|4297|4291|4297.2|4291.2|4297.4|4291.4|4297|4291|1
1733891140000|2024-12-11 04:25:40|4297.5|4291.5|4297.7|4291.7|4297.7|4291.7|4297.5|4291.5|0
1733891180000|2024-12-11 04:26:20|4298|4292|4298.4|4292.4|4298.4|4292.4|4298|4292|0
1733891210000|2024-12-11 04:26:50|4298.7|4292.7|4298.4|4292.4|4298.7|4292.7|4298.4|4292.4|0
1733891230000|2024-12-11 04:27:10|4298.2|4292.2|4298.2|4292.2|4298.4|4292.4|4298.2|4292.2|0
1733891240000|2024-12-11 04:27:20|4298|4292|4298.4|4292.4|4298.4|4292.4|4297.7|4291.7|1
1733891260000|2024-12-11 04:27:40|4297.2|4291.2|4297.4|4291.4|4297.4|4291.4|4297.2|4291.2|2
1733891270000|2024-12-11 04:27:50|4297.7|4291.7|4298|4292|4298|4292|4297.7|4291.7|0
1733891290000|2024-12-11 04:28:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733891300000|2024-12-11 04:28:20|4298|4292|4297.7|4291.7|4298|4292|4297.7|4291.7|0
1733891310000|2024-12-11 04:28:30|4298|4292|4298|4292|4298|4292|4298|4292|0
1733891320000|2024-12-11 04:28:40|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1733891340000|2024-12-11 04:29:00|4298|4292|4298.7|4292.7|4298.7|4292.7|4297.7|4291.7|0
1733891350000|2024-12-11 04:29:10|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733891360000|2024-12-11 04:29:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.4|4292.4|0
1733891370000|2024-12-11 04:29:30|4298.4|4292.4|4298.7|4292.7|4298.7|4292.7|4298.4|4292.4|0
1733891380000|2024-12-11 04:29:40|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733891390000|2024-12-11 04:29:50|4297.7|4291.7|4298|4292|4298|4292|4297.4|4291.4|0
1733891400000|2024-12-11 04:30:00|4298.2|4292.2|4298|4292|4298.2|4292.2|4298|4292|0
1733891410000|2024-12-11 04:30:10|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.4|4291.4|0
1733891440000|2024-12-11 04:30:40|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|4297.4|4291.4|0
1733891490000|2024-12-11 04:31:30|4297.7|4291.7|4297.4|4291.4|4297.7|4291.7|4297.4|4291.4|0
1733891540000|2024-12-11 04:32:20|4298.4|4292.4|4299|4293|4299|4293|4298.4|4292.4|4
1733891600000|2024-12-11 04:33:20|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1733891630000|2024-12-11 04:33:50|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|4298.4|4292.4|0
1733891640000|2024-12-11 04:34:00|4298|4292|4297.7|4291.7|4298|4292|4297.7|4291.7|0
1733891660000|2024-12-11 04:34:20|4298|4292|4298|4292|4298|4292|4298|4292|0
1733891750000|2024-12-11 04:35:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1733891760000|2024-12-11 04:36:00|4297|4291|4296.7|4290.7|4297|4291|4296.7|4290.7|2
1733891820000|2024-12-11 04:37:00|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296|4290|1
1733891830000|2024-12-11 04:37:10|4296.4|4290.4|4296|4290|4296.4|4290.4|4296|4290|0
1733891880000|2024-12-11 04:38:00|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733891960000|2024-12-11 04:39:20|4296|4290|4296|4290|4296|4290|4296|4290|0
1733891980000|2024-12-11 04:39:40|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892000000|2024-12-11 04:40:00|4296|4290|4296|4290|4296|4290|4296|4290|1
1733892060000|2024-12-11 04:41:00|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892080000|2024-12-11 04:41:20|4296|4290|4296|4290|4296|4290|4296|4290|0
1733892110000|2024-12-11 04:41:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.5|4289.5|0
1733892180000|2024-12-11 04:43:00|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1733892190000|2024-12-11 04:43:10|4295|4289|4295|4289|4295|4289|4295|4289|0
1733892200000|2024-12-11 04:43:20|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1733892230000|2024-12-11 04:43:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892290000|2024-12-11 04:44:50|4296|4290|4296.2|4290.2|4296.2|4290.2|4296|4290|0
1733892310000|2024-12-11 04:45:10|4296|4290|4296|4290|4296|4290|4296|4290|0
1733892330000|2024-12-11 04:45:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733892360000|2024-12-11 04:46:00|4296.5|4290.5|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|0
1733892370000|2024-12-11 04:46:10|4296.5|4290.5|4296.7|4290.7|4296.7|4290.7|4296.5|4290.5|0
1733892380000|2024-12-11 04:46:20|4296.2|4290.2|4293.2|4287.2|4296.2|4290.2|4290.2|4284.2|4
1733892390000|2024-12-11 04:46:30|4293.5|4287.5|4294.2|4288.2|4294.2|4288.2|4293.5|4287.5|1
1733892400000|2024-12-11 04:46:40|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1733892470000|2024-12-11 04:47:50|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|0
1733892480000|2024-12-11 04:48:00|4295|4289|4295|4289|4295|4289|4295|4289|0
1733892520000|2024-12-11 04:48:40|4295.2|4289.2|4295.5|4289.5|4295.5|4289.5|4295.2|4289.2|0
1733892540000|2024-12-11 04:49:00|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|0
1733892550000|2024-12-11 04:49:10|4295|4289|4295|4289|4295|4289|4295|4289|0
1733892560000|2024-12-11 04:49:20|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|0
1733892600000|2024-12-11 04:50:00|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|0
1733892610000|2024-12-11 04:50:10|4295.7|4289.7|4296|4290|4296|4290|4295.7|4289.7|0
1733892630000|2024-12-11 04:50:30|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892680000|2024-12-11 04:51:20|4296|4290|4296|4290|4296|4290|4296|4290|0
1733892690000|2024-12-11 04:51:30|4296.5|4290.5|4296|4290|4296.7|4290.7|4295.7|4289.7|1
1733892710000|2024-12-11 04:51:50|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|0
1733892760000|2024-12-11 04:52:40|4295.5|4289.5|4295.7|4289.7|4295.7|4289.7|4295.5|4289.5|1
1733892800000|2024-12-11 04:53:20|4296|4290|4296|4290|4296|4290|4296|4290|1
1733892810000|2024-12-11 04:53:30|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|4296.2|4290.2|0
1733892890000|2024-12-11 04:54:50|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|1
1733892900000|2024-12-11 04:55:00|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|0
1733892910000|2024-12-11 04:55:10|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|0
1733892970000|2024-12-11 04:56:10|4296.7|4290.7|4296.7|4290.7|4297|4291|4296.7|4290.7|0
1733892980000|2024-12-11 04:56:20|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|1
1733893020000|2024-12-11 04:57:00|4296.2|4290.2|4297|4291|4297|4291|4296.2|4290.2|1
1733893200000|2024-12-11 05:00:00|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|0
1733893210000|2024-12-11 05:00:10|4297|4291|4297|4291|4297|4291|4297|4291|1
1733893250000|2024-12-11 05:00:50|4296.7|4290.7|4297|4291|4297|4291|4296.7|4290.7|1
1733893260000|2024-12-11 05:01:00|||||||||2
1733893280000|2024-12-11 05:01:20|4297.5|4291.5|4297|4291|4297.5|4291.5|4297|4291|1
1733893290000|2024-12-11 05:01:30|||||||||1
1733893380000|2024-12-11 05:03:00|4298|4292|4298|4292|4298.2|4292.2|4298|4292|0
1733893400000|2024-12-11 05:03:20|4297.7|4291.7|4298.5|4292.5|4298.5|4292.5|4297.7|4291.7|4
1733893410000|2024-12-11 05:03:30|4297|4291|4298|4292|4298|4292|4297|4291|7
1733893460000|2024-12-11 05:04:20|||||||||2
1733893500000|2024-12-11 05:05:00|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|0
1733893520000|2024-12-11 05:05:20|4298.3|4292.3|4298.5|4292.5|4298.5|4292.5|4298.3|4292.3|0
1733893610000|2024-12-11 05:06:50|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|5
1733893620000|2024-12-11 05:07:00|4297.7|4291.7|4297|4291|4297.7|4291.7|4297|4291|0
1733893750000|2024-12-11 05:09:10|4298|4292|4298|4292|4298|4292|4298|4292|1
1733893790000|2024-12-11 05:09:50|4297.7|4291.7|4297|4291|4297.7|4291.7|4297|4291|0
1733893800000|2024-12-11 05:10:00|||||||||3
1733894100000|2024-12-11 05:15:00|4297.5|4291.5|4298|4292|4298|4292|4297.5|4291.5|0
1733894130000|2024-12-11 05:15:30|||||||||1
1733894200000|2024-12-11 05:16:40|4298.3|4292.3|4298|4292|4298.3|4292.3|4298|4292|1
1733894220000|2024-12-11 05:17:00|4297.7|4291.7|4297.5|4291.5|4297.7|4291.7|4297.5|4291.5|0
1733894250000|2024-12-11 05:17:30|4297.7|4291.7|4298|4292|4298|4292|4297.7|4291.7|1
1733894330000|2024-12-11 05:18:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|0
1733894340000|2024-12-11 05:19:00|4298|4292|4298|4292|4298|4292|4298|4292|0
1733894350000|2024-12-11 05:19:10|4297.5|4291.5|4297.7|4291.7|4297.7|4291.7|4297.5|4291.5|0
1733894360000|2024-12-11 05:19:20|4298|4292|4298|4292|4298|4292|4298|4292|0
1733894370000|2024-12-11 05:19:30|4298.5|4292.5|4298.3|4292.3|4298.5|4292.5|4298.3|4292.3|0
1733894380000|2024-12-11 05:19:40|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|0
1733894460000|2024-12-11 05:21:00|||||||||7
1733894510000|2024-12-11 05:21:50|4298.2|4292.2|4298.5|4292.5|4298.5|4292.5|4298.2|4292.2|0
1733894720000|2024-12-11 05:25:20|4297.7|4291.7|4297.5|4291.5|4297.7|4291.7|4297.5|4291.5|2
1733894730000|2024-12-11 05:25:30|4298|4292|4298|4292|4298|4292|4298|4292|0
1733894740000|2024-12-11 05:25:40|4297.7|4291.7|4298|4292|4298|4292|4297.7|4291.7|0
1733894780000|2024-12-11 05:26:20|||||||||1
1733894790000|2024-12-11 05:26:30|4298.2|4292.2|4298.5|4292.5|4298.5|4292.5|4298.2|4292.2|0
1733894840000|2024-12-11 05:27:20|||||||||2
1733894960000|2024-12-11 05:29:20|||||||||1
1733894990000|2024-12-11 05:29:50|4299|4293|4299|4293|4299.7|4293.7|4299|4293|3
1733895000000|2024-12-11 05:30:00|4299.5|4293.5|4299|4293|4299.7|4293.7|4298.7|4292.7|3
1733895010000|2024-12-11 05:30:10|4299.7|4293.7|4299.2|4293.2|4299.7|4293.7|4299.2|4293.2|0
1733895020000|2024-12-11 05:30:20|4299|4293|4299|4293|4299|4293|4299|4293|0
1733895030000|2024-12-11 05:30:30|4299.5|4293.5|4299|4293|4299.7|4293.7|4299|4293|0
1733895040000|2024-12-11 05:30:40|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|0
1733895060000|2024-12-11 05:31:00|4299.3|4293.3|4299.7|4293.7|4299.7|4293.7|4299|4293|0
1733895070000|2024-12-11 05:31:10|4299.2|4293.2|4299.5|4293.5|4299.7|4293.7|4298.7|4292.7|1
1733895080000|2024-12-11 05:31:20|4299.7|4293.7|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|1
1733895090000|2024-12-11 05:31:30|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|1
1733895100000|2024-12-11 05:31:40|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|0
1733895110000|2024-12-11 05:31:50|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|0
1733895120000|2024-12-11 05:32:00|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4298.7|4292.7|1
1733895150000|2024-12-11 05:32:30|4299.5|4293.5|4299.2|4293.2|4299.5|4293.5|4299|4293|0
1733895160000|2024-12-11 05:32:40|4299|4293|4298.7|4292.7|4299|4293|4298.7|4292.7|0
1733895180000|2024-12-11 05:33:00|4298.5|4292.5|4298.7|4292.7|4298.7|4292.7|4298.5|4292.5|0
1733895190000|2024-12-11 05:33:10|4297.7|4291.7|4298.7|4292.7|4298.7|4292.7|4297.7|4291.7|1
1733895200000|2024-12-11 05:33:20|4298.5|4292.5|4298.7|4292.7|4298.7|4292.7|4298.5|4292.5|0
1733895220000|2024-12-11 05:33:40|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298.2|4292.2|0
1733895230000|2024-12-11 05:33:50|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|4298.7|4292.7|0
1733895240000|2024-12-11 05:34:00|4299|4293|4299|4293|4299.7|4293.7|4298.7|4292.7|0
1733895250000|2024-12-11 05:34:10|4299.2|4293.2|4299.2|4293.2|4299.5|4293.5|4299|4293|0
1733895260000|2024-12-11 05:34:20|4299.5|4293.5|4299.7|4293.7|4299.7|4293.7|4299.5|4293.5|0
1733895290000|2024-12-11 05:34:50|4300|4294|4301.5|4295.5|4301.5|4295.5|4300|4294|4
1733895300000|2024-12-11 05:35:00|4301.2|4295.2|4301.5|4295.5|4301.5|4295.5|4301.2|4295.2|0
1733895310000|2024-12-11 05:35:10|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|4301.7|4295.7|0
1733895330000|2024-12-11 05:35:30|4302.3|4296.3|4302.7|4296.7|4302.7|4296.7|4302.3|4296.3|3
1733895340000|2024-12-11 05:35:40|4302|4296|4302|4296|4302|4296|4302|4296|7
1733895360000|2024-12-11 05:36:00|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1733895370000|2024-12-11 05:36:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.5|4296.5|1
1733895380000|2024-12-11 05:36:20|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|4302.5|4296.5|0
1733895390000|2024-12-11 05:36:30|4302|4296|4302.2|4296.2|4302.2|4296.2|4301.7|4295.7|1
1733895400000|2024-12-11 05:36:40|4302|4296|4302.7|4296.7|4302.7|4296.7|4302|4296|0
1733895410000|2024-12-11 05:36:50|4303.2|4297.2|4303.7|4297.7|4303.7|4297.7|4303.2|4297.2|2
1733895420000|2024-12-11 05:37:00|4303.5|4297.5|4303.7|4297.7|4303.7|4297.7|4303.5|4297.5|0
1733895430000|2024-12-11 05:37:10|4304.7|4298.7|4305.7|4299.7|4305.7|4299.7|4304.7|4298.7|5
1733895440000|2024-12-11 05:37:20|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|3
1733895450000|2024-12-11 05:37:30|4306.5|4300.5|4306.2|4300.2|4306.5|4300.5|4306|4300|2
1733895460000|2024-12-11 05:37:40|4306|4300|4306|4300|4306|4300|4305.7|4299.7|0
1733895470000|2024-12-11 05:37:50|4306.5|4300.5|4306|4300|4306.5|4300.5|4306|4300|1
1733895480000|2024-12-11 05:38:00|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733895490000|2024-12-11 05:38:10|4306|4300|4305.7|4299.7|4306|4300|4305.7|4299.7|0
1733895500000|2024-12-11 05:38:20|4305.5|4299.5|4305.2|4299.2|4305.5|4299.5|4305|4299|3
1733895510000|2024-12-11 05:38:30|4305|4299|4304.7|4298.7|4305.5|4299.5|4304.7|4298.7|1
1733895520000|2024-12-11 05:38:40|4304.5|4298.5|4304.2|4298.2|4304.7|4298.7|4304.2|4298.2|0
1733895530000|2024-12-11 05:38:50|4304.5|4298.5|4304.7|4298.7|4304.7|4298.7|4304.5|4298.5|0
1733895540000|2024-12-11 05:39:00|4304.5|4298.5|4304.2|4298.2|4304.5|4298.5|4304.2|4298.2|0
1733895550000|2024-12-11 05:39:10|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1733895570000|2024-12-11 05:39:30|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|0
1733895580000|2024-12-11 05:39:40|4303.2|4297.2|4303.5|4297.5|4303.5|4297.5|4303.2|4297.2|0
1733895590000|2024-12-11 05:39:50|4303.2|4297.2|4303|4297|4303.2|4297.2|4303|4297|0
1733895610000|2024-12-11 05:40:10|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|4302.7|4296.7|0
1733895640000|2024-12-11 05:40:40|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|1
1733895660000|2024-12-11 05:41:00|4304|4298|4304|4298|4304|4298|4304|4298|0
1733895670000|2024-12-11 05:41:10|4303.7|4297.7|4303|4297|4303.7|4297.7|4303|4297|1
1733895700000|2024-12-11 05:41:40|4302.7|4296.7|4304|4298|4304|4298|4302.7|4296.7|1
1733895710000|2024-12-11 05:41:50|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1733895720000|2024-12-11 05:42:00|4303.3|4297.3|4303|4297|4303.3|4297.3|4303|4297|1
1733895730000|2024-12-11 05:42:10|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|4303.7|4297.7|0
1733895750000|2024-12-11 05:42:30|4303.5|4297.5|4303|4297|4303.5|4297.5|4303|4297|0
1733895770000|2024-12-11 05:42:50|4303.3|4297.3|4303|4297|4303.3|4297.3|4303|4297|0
1733895780000|2024-12-11 05:43:00|4303.2|4297.2|4303|4297|4303.7|4297.7|4303|4297|0
1733895810000|2024-12-11 05:43:30|4303.3|4297.3|4304.7|4298.7|4304.7|4298.7|4303.3|4297.3|1
1733895820000|2024-12-11 05:43:40|4305|4299|4305|4299|4305|4299|4305|4299|0
1733895830000|2024-12-11 05:43:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733895840000|2024-12-11 05:44:00|4306|4300|4305|4299|4306|4300|4305|4299|3
1733895850000|2024-12-11 05:44:10|4305.3|4299.3|4305.2|4299.2|4305.3|4299.3|4305|4299|0
1733895860000|2024-12-11 05:44:20|4305|4299|4306|4300|4306|4300|4305|4299|3
1733895870000|2024-12-11 05:44:30|4305.7|4299.7|4306|4300|4306|4300|4305.7|4299.7|0
1733895890000|2024-12-11 05:44:50|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733895900000|2024-12-11 05:45:00|4305.5|4299.5|4305|4299|4305.7|4299.7|4305|4299|0
1733895910000|2024-12-11 05:45:10|4305.3|4299.3|4305.5|4299.5|4305.5|4299.5|4305.3|4299.3|0
1733895930000|2024-12-11 05:45:30|4305|4299|4304.5|4298.5|4305|4299|4304.2|4298.2|2
1733895960000|2024-12-11 05:46:00|4304|4298|4304.2|4298.2|4304.2|4298.2|4304|4298|0
1733895970000|2024-12-11 05:46:10|4304|4298|4304|4298|4304|4298|4304|4298|0
1733895980000|2024-12-11 05:46:20|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1733895990000|2024-12-11 05:46:30|4304|4298|4304.5|4298.5|4304.5|4298.5|4304|4298|0
1733896000000|2024-12-11 05:46:40|4305|4299|4305|4299|4305|4299|4305|4299|0
1733896050000|2024-12-11 05:47:30|4305.2|4299.2|4305.5|4299.5|4305.5|4299.5|4305|4299|1
1733896060000|2024-12-11 05:47:40|4305.7|4299.7|4305|4299|4305.7|4299.7|4305|4299|0
1733896080000|2024-12-11 05:48:00|4305.2|4299.2|4305|4299|4305.2|4299.2|4304.7|4298.7|0
1733896090000|2024-12-11 05:48:10|4304.8|4298.8|4305|4299|4305|4299|4304.5|4298.5|2
1733896100000|2024-12-11 05:48:20|4305.5|4299.5|4305.5|4299.5|4305.7|4299.7|4305.5|4299.5|0
1733896110000|2024-12-11 05:48:30|4305|4299|4304.7|4298.7|4305|4299|4304.7|4298.7|3
1733896120000|2024-12-11 05:48:40|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|4304.2|4298.2|0
1733896130000|2024-12-11 05:48:50|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|4304.7|4298.7|0
1733896140000|2024-12-11 05:49:00|4305|4299|4305|4299|4305|4299|4305|4299|1
1733896150000|2024-12-11 05:49:10|4304.8|4298.8|4304.5|4298.5|4304.8|4298.8|4304.5|4298.5|0
1733896160000|2024-12-11 05:49:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1733896190000|2024-12-11 05:49:50|4305.3|4299.3|4305.7|4299.7|4305.7|4299.7|4305.3|4299.3|0
1733896200000|2024-12-11 05:50:00|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|4305.5|4299.5|0
1733896210000|2024-12-11 05:50:10|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|4305.7|4299.7|0
1733896220000|2024-12-11 05:50:20|4305.5|4299.5|4305|4299|4305.5|4299.5|4305|4299|2
1733896250000|2024-12-11 05:50:50|4305.7|4299.7|4305|4299|4305.7|4299.7|4305|4299|0
1733896260000|2024-12-11 05:51:00|4305.3|4299.3|4305|4299|4305.7|4299.7|4305|4299|1
1733896270000|2024-12-11 05:51:10|4305.2|4299.2|4305.5|4299.5|4305.7|4299.7|4305.2|4299.2|0
1733896280000|2024-12-11 05:51:20|4305|4299|4305.7|4299.7|4305.7|4299.7|4305|4299|0
1733896320000|2024-12-11 05:52:00|4306|4300|4306|4300|4306|4300|4305.7|4299.7|2
1733896350000|2024-12-11 05:52:30|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1733896360000|2024-12-11 05:52:40|4307|4301|4307.2|4301.2|4307.5|4301.5|4307|4301|3
1733896370000|2024-12-11 05:52:50|4307.5|4301.5|4308.2|4302.2|4308.5|4302.5|4307.5|4301.5|1
1733896380000|2024-12-11 05:53:00|4308|4302|4308.7|4302.7|4308.7|4302.7|4308|4302|0
1733896400000|2024-12-11 05:53:20|4309|4303|4309|4303|4309.2|4303.2|4309|4303|2
1733896410000|2024-12-11 05:53:30|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|4308.7|4302.7|0
1733896420000|2024-12-11 05:53:40|4309|4303|4309|4303|4309|4303|4309|4303|1
1733896430000|2024-12-11 05:53:50|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.5|4303.5|0
1733896440000|2024-12-11 05:54:00|4310|4304|4310|4304|4310|4304|4310|4304|8
1733896450000|2024-12-11 05:54:10|4310.5|4304.5|4309.7|4303.7|4310.5|4304.5|4309.7|4303.7|1
1733896460000|2024-12-11 05:54:20|4310|4304|4309.7|4303.7|4310|4304|4309.7|4303.7|0
1733896470000|2024-12-11 05:54:30|4310|4304|4310.7|4304.7|4310.7|4304.7|4310|4304|0
1733896500000|2024-12-11 05:55:00|4310.5|4304.5|4310.5|4304.5|4310.7|4304.7|4310.2|4304.2|0
1733896510000|2024-12-11 05:55:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.5|4304.5|0
1733896520000|2024-12-11 05:55:20|4310.5|4304.5|4310|4304|4310.7|4304.7|4310|4304|0
1733896530000|2024-12-11 05:55:30|4310.2|4304.2|4310.7|4304.7|4310.7|4304.7|4310.2|4304.2|0
1733896540000|2024-12-11 05:55:40|4310.5|4304.5|4310.5|4304.5|4310.7|4304.7|4310.5|4304.5|0
1733896550000|2024-12-11 05:55:50|4310.7|4304.7|4310.5|4304.5|4310.7|4304.7|4310.5|4304.5|0
1733896560000|2024-12-11 05:56:00|4310|4304|4309.7|4303.7|4310|4304|4309.7|4303.7|0
1733896570000|2024-12-11 05:56:10|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|4309.5|4303.5|1
1733896580000|2024-12-11 05:56:20|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|4309.2|4303.2|0
1733896590000|2024-12-11 05:56:30|4310.2|4304.2|4310|4304|4310.5|4304.5|4310|4304|0
1733896600000|2024-12-11 05:56:40|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|4309.7|4303.7|0
1733896610000|2024-12-11 05:56:50|4310|4304|4310.5|4304.5|4310.5|4304.5|4310|4304|1
1733896620000|2024-12-11 05:57:00|4310.2|4304.2|4310.5|4304.5|4310.5|4304.5|4310.2|4304.2|0
1733896630000|2024-12-11 05:57:10|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|4310.7|4304.7|0
1733896640000|2024-12-11 05:57:20|4311|4305|4311.7|4305.7|4311.7|4305.7|4311|4305|1
1733896650000|2024-12-11 05:57:30|4312.2|4306.2|4312.5|4306.5|4312.5|4306.5|4312.2|4306.2|2
1733896660000|2024-12-11 05:57:40|4312.3|4306.3|4312.3|4306.3|4312.5|4306.5|4312.3|4306.3|0
1733896670000|2024-12-11 05:57:50|4312.5|4306.5|4311.8|4305.8|4312.5|4306.5|4311.8|4305.8|0
1733896680000|2024-12-11 05:58:00|4312|4306|4312.3|4306.3|4312.3|4306.3|4312|4306|0
1733896690000|2024-12-11 05:58:10|4312|4306|4312.5|4306.5|4312.5|4306.5|4312|4306|1
1733896700000|2024-12-11 05:58:20|4313|4307|4315|4309|4315|4309|4313|4307|7
1733896710000|2024-12-11 05:58:30|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1733896720000|2024-12-11 05:58:40|4315|4309|4315.5|4309.5|4315.8|4309.8|4315|4309|2
1733896740000|2024-12-11 05:59:00|4315|4309|4315|4309|4315.5|4309.5|4314.8|4308.8|5
1733896750000|2024-12-11 05:59:10|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1733896760000|2024-12-11 05:59:20|4315|4309|4314.3|4308.3|4315|4309|4314|4308|2
1733896770000|2024-12-11 05:59:30|4314|4308|4314.8|4308.8|4314.8|4308.8|4314|4308|0
1733896780000|2024-12-11 05:59:40|4314.5|4308.5|4315|4309|4315|4309|4314|4308|3
1733896790000|2024-12-11 05:59:50|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|1
1733896810000|2024-12-11 06:00:10|4314.8|4308.8|4313.8|4307.8|4314.8|4308.8|4313.8|4307.8|1
1733896830000|2024-12-11 06:00:30|4314|4308|4314|4308|4314|4308|4314|4308|1
1733896840000|2024-12-11 06:00:40|4314.3|4308.3|4314.8|4308.8|4315|4309|4314.3|4308.3|0
1733896850000|2024-12-11 06:00:50|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|0
1733896860000|2024-12-11 06:01:00|4313.8|4307.8|4314|4308|4314.5|4308.5|4313.8|4307.8|0
1733896870000|2024-12-11 06:01:10|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|0
1733896880000|2024-12-11 06:01:20|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314|4308|0
1733896890000|2024-12-11 06:01:30|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|0
1733896900000|2024-12-11 06:01:40|4314.3|4308.3|4314.8|4308.8|4315|4309|4314.3|4308.3|0
1733896910000|2024-12-11 06:01:50|4315|4309|4315|4309|4315|4309|4315|4309|0
1733896920000|2024-12-11 06:02:00|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|1
1733896930000|2024-12-11 06:02:10|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1733896940000|2024-12-11 06:02:20|4315.5|4309.5|4315.8|4309.8|4315.8|4309.8|4315.5|4309.5|0
1733896960000|2024-12-11 06:02:40|4316|4310|4316|4310|4316.3|4310.3|4316|4310|1
1733896980000|2024-12-11 06:03:00|4316.8|4310.8|4316.8|4310.8|4316.8|4310.8|4316|4310|0
1733896990000|2024-12-11 06:03:10|4316.3|4310.3|4316|4310|4316.5|4310.5|4316|4310|0
1733897000000|2024-12-11 06:03:20|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1733897010000|2024-12-11 06:03:30|4316|4310|4316|4310|4316|4310|4316|4310|0
1733897030000|2024-12-11 06:03:50|4315.8|4309.8|4315|4309|4315.8|4309.8|4315|4309|2
1733897050000|2024-12-11 06:04:10|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|0
1733897080000|2024-12-11 06:04:40|4314.8|4308.8|4314.3|4308.3|4314.8|4308.8|4314|4308|1
1733897090000|2024-12-11 06:04:50|4314.5|4308.5|4315|4309|4315.3|4309.3|4314.5|4308.5|0
1733897110000|2024-12-11 06:05:10|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|4315.3|4309.3|0
1733897120000|2024-12-11 06:05:20|4315.8|4309.8|4315.8|4309.8|4316|4310|4315.8|4309.8|0
1733897130000|2024-12-11 06:05:30|4315.5|4309.5|4315|4309|4315.5|4309.5|4314.8|4308.8|1
1733897150000|2024-12-11 06:05:50|4315.3|4309.3|4316.5|4310.5|4316.5|4310.5|4315.3|4309.3|0
1733897160000|2024-12-11 06:06:00|4316.8|4310.8|4317|4311|4317|4311|4316.8|4310.8|1
1733897180000|2024-12-11 06:06:20|4316.8|4310.8|4317|4311|4317|4311|4316.8|4310.8|1
1733897210000|2024-12-11 06:06:50|4316.5|4310.5|4315.8|4309.8|4316.5|4310.5|4315.8|4309.8|5
1733897220000|2024-12-11 06:07:00|4316|4310|4316|4310|4316|4310|4316|4310|1
1733897240000|2024-12-11 06:07:20|||||||||1
1733897260000|2024-12-11 06:07:40|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|1
1733897290000|2024-12-11 06:08:10|4316|4310|4316|4310|4316|4310|4316|4310|0
1733897310000|2024-12-11 06:08:30|4315.8|4309.8|4315|4309|4315.8|4309.8|4315|4309|1
1733897340000|2024-12-11 06:09:00|4315.3|4309.3|4315.5|4309.5|4315.5|4309.5|4315.3|4309.3|0
1733897350000|2024-12-11 06:09:10|4315.3|4309.3|4315|4309|4315.3|4309.3|4315|4309|0
1733897390000|2024-12-11 06:09:50|4314.8|4308.8|4314|4308|4314.8|4308.8|4314|4308|1
1733897400000|2024-12-11 06:10:00|4313.8|4307.8|4314|4308|4314|4308|4313.8|4307.8|0
1733897460000|2024-12-11 06:11:00|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|0
1733897470000|2024-12-11 06:11:10|4313.8|4307.8|4313|4307|4313.8|4307.8|4313|4307|1
1733897480000|2024-12-11 06:11:20|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1733897520000|2024-12-11 06:12:00|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|0
1733897540000|2024-12-11 06:12:20|4313.5|4307.5|4313|4307|4313.5|4307.5|4313|4307|1
1733897650000|2024-12-11 06:14:10|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|0
1733897660000|2024-12-11 06:14:20|4312.5|4306.5|4312.8|4306.8|4312.8|4306.8|4312.5|4306.5|0
1733897680000|2024-12-11 06:14:40|4313|4307|4314|4308|4314|4308|4313|4307|1
1733897690000|2024-12-11 06:14:50|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|0
1733897700000|2024-12-11 06:15:00|4313.3|4307.3|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|0
1733897710000|2024-12-11 06:15:10|4312|4306|4311|4305|4312|4306|4311|4305|1
1733897750000|2024-12-11 06:15:50|4311.3|4305.3|4311|4305|4311.3|4305.3|4311|4305|0
1733897760000|2024-12-11 06:16:00|4311.8|4305.8|4311.8|4305.8|4311.8|4305.8|4311|4305|0
1733897790000|2024-12-11 06:16:30|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|0
1733897800000|2024-12-11 06:16:40|4310.8|4304.8|4310|4304|4310.8|4304.8|4309.8|4303.8|2
1733897810000|2024-12-11 06:16:50|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|0
1733897820000|2024-12-11 06:17:00|4310|4304|4310|4304|4310|4304|4310|4304|0
1733897850000|2024-12-11 06:17:30|4309.5|4303.5|4308.5|4302.5|4309.5|4303.5|4308.3|4302.3|0
1733897860000|2024-12-11 06:17:40|4308.8|4302.8|4309.8|4303.8|4309.8|4303.8|4308.8|4302.8|1
1733897870000|2024-12-11 06:17:50|4309.5|4303.5|4308.8|4302.8|4309.5|4303.5|4308.8|4302.8|0
1733897880000|2024-12-11 06:18:00|4309|4303|4308.8|4302.8|4309|4303|4308.5|4302.5|0
1733897890000|2024-12-11 06:18:10|4308.5|4302.5|4308.5|4302.5|4308.5|4302.5|4308|4302|0
1733897900000|2024-12-11 06:18:20|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|0
1733897930000|2024-12-11 06:18:50|4308|4302|4307.8|4301.8|4308.5|4302.5|4307.8|4301.8|1
1733897940000|2024-12-11 06:19:00|4308|4302|4307.8|4301.8|4308|4302|4307.8|4301.8|0
1733897950000|2024-12-11 06:19:10|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307.3|4301.3|0
1733897960000|2024-12-11 06:19:20|4307.5|4301.5|4307.3|4301.3|4307.5|4301.5|4307.3|4301.3|0
1733898000000|2024-12-11 06:20:00|||||||||1
1733898030000|2024-12-11 06:20:30|4307|4301|4306.5|4300.5|4307|4301|4306.5|4300.5|0
1733898040000|2024-12-11 06:20:40|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|1
1733898050000|2024-12-11 06:20:50|4307.5|4301.5|4307.5|4301.5|4307.8|4301.8|4307.5|4301.5|0
1733898060000|2024-12-11 06:21:00|4307|4301|4305.8|4299.8|4307|4301|4305.8|4299.8|1
1733898070000|2024-12-11 06:21:10|4306.2|4300.2|4306.3|4300.3|4306.5|4300.5|4306.2|4300.2|1
1733898080000|2024-12-11 06:21:20|4306.5|4300.5|4305.8|4299.8|4306.8|4300.8|4305.8|4299.8|0
1733898100000|2024-12-11 06:21:40|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|1
1733898110000|2024-12-11 06:21:50|4307|4301|4306.8|4300.8|4307|4301|4306.8|4300.8|0
1733898120000|2024-12-11 06:22:00|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|0
1733898130000|2024-12-11 06:22:10|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|0
1733898150000|2024-12-11 06:22:30|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|0
1733898160000|2024-12-11 06:22:40|4307.3|4301.3|4307|4301|4307.3|4301.3|4307|4301|0
1733898170000|2024-12-11 06:22:50|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|4306.8|4300.8|0
1733898180000|2024-12-11 06:23:00|4307|4301|4307|4301|4307|4301|4307|4301|1
1733898190000|2024-12-11 06:23:10|4306.8|4300.8|4305.3|4299.3|4306.8|4300.8|4305.3|4299.3|0
1733898200000|2024-12-11 06:23:20|4305|4299|4305|4299|4305|4299|4305|4299|0
1733898210000|2024-12-11 06:23:30|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1733898220000|2024-12-11 06:23:40|4306|4300|4306|4300|4306|4300|4306|4300|0
1733898230000|2024-12-11 06:23:50|4305.8|4299.8|4306|4300|4306|4300|4305.8|4299.8|0
1733898240000|2024-12-11 06:24:00|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.5|4299.5|0
1733898250000|2024-12-11 06:24:10|4306|4300|4306|4300|4306|4300|4306|4300|0
1733898280000|2024-12-11 06:24:40|4306.3|4300.3|4306.5|4300.5|4306.5|4300.5|4306.3|4300.3|0
1733898290000|2024-12-11 06:24:50|4306.3|4300.3|4305.8|4299.8|4306.3|4300.3|4305.8|4299.8|0
1733898300000|2024-12-11 06:25:00|4305.5|4299.5|4305.8|4299.8|4305.8|4299.8|4305.3|4299.3|0
1733898330000|2024-12-11 06:25:30|4305.5|4299.5|4305|4299|4305.5|4299.5|4305|4299|0
1733898340000|2024-12-11 06:25:40|4305.5|4299.5|4306|4300|4306|4300|4305.5|4299.5|1
1733898350000|2024-12-11 06:25:50|4306.3|4300.3|4307|4301|4307.3|4301.3|4306.3|4300.3|0
1733898380000|2024-12-11 06:26:20|4306|4300|4306|4300|4306|4300|4306|4300|1
1733898390000|2024-12-11 06:26:30|4306.5|4300.5|4306.8|4300.8|4306.8|4300.8|4306.5|4300.5|0
1733898400000|2024-12-11 06:26:40|4306|4300|4306.5|4300.5|4306.5|4300.5|4306|4300|1
1733898420000|2024-12-11 06:27:00|4306.3|4300.3|4306|4300|4306.3|4300.3|4306|4300|0
1733898450000|2024-12-11 06:27:30|4306.5|4300.5|4306.5|4300.5|4306.8|4300.8|4306.5|4300.5|0
1733898460000|2024-12-11 06:27:40|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|0
1733898470000|2024-12-11 06:27:50|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307|4301|0
1733898500000|2024-12-11 06:28:20|4308|4302|4308.8|4302.8|4308.8|4302.8|4308|4302|2
1733898530000|2024-12-11 06:28:50|4308.3|4302.3|4308|4302|4308.3|4302.3|4308|4302|2
1733898540000|2024-12-11 06:29:00|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|0
1733898550000|2024-12-11 06:29:10|4308|4302|4308|4302|4308|4302|4308|4302|0
1733898560000|2024-12-11 06:29:20|4308.3|4302.3|4308.8|4302.8|4308.8|4302.8|4308.3|4302.3|0
1733898570000|2024-12-11 06:29:30|4308.3|4302.3|4308|4302|4308.3|4302.3|4308|4302|0
1733898580000|2024-12-11 06:29:40|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307|4301|0
1733898600000|2024-12-11 06:30:00|4307.5|4301.5|4306|4300|4307.8|4301.8|4305.8|4299.8|0
1733898610000|2024-12-11 06:30:10|4305.8|4299.8|4306.8|4300.8|4306.8|4300.8|4305|4299|1
1733898620000|2024-12-11 06:30:20|4306.5|4300.5|4307.5|4301.5|4307.8|4301.8|4306.5|4300.5|0
1733898630000|2024-12-11 06:30:30|4307.3|4301.3|4307|4301|4307.3|4301.3|4306.8|4300.8|0
1733898640000|2024-12-11 06:30:40|4307.3|4301.3|4306.8|4300.8|4307.3|4301.3|4306.5|4300.5|0
1733898650000|2024-12-11 06:30:50|4307.5|4301.5|4307.8|4301.8|4307.8|4301.8|4307.5|4301.5|0
1733898660000|2024-12-11 06:31:00|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307|4301|0
1733898670000|2024-12-11 06:31:10|4307|4301|4306.8|4300.8|4307|4301|4306.5|4300.5|0
1733898680000|2024-12-11 06:31:20|4307|4301|4307|4301|4307.8|4301.8|4307|4301|0
1733898690000|2024-12-11 06:31:30|4306.8|4300.8|4306.8|4300.8|4307|4301|4306.5|4300.5|0
1733898700000|2024-12-11 06:31:40|4307|4301|4307.8|4301.8|4308|4302|4306.8|4300.8|0
1733898710000|2024-12-11 06:31:50|4308|4302|4309.8|4303.8|4309.8|4303.8|4307.5|4301.5|2
1733898720000|2024-12-11 06:32:00|4309.5|4303.5|4310.3|4304.3|4310.3|4304.3|4309.5|4303.5|2
1733898730000|2024-12-11 06:32:10|4310.8|4304.8|4309.8|4303.8|4311|4305|4309.8|4303.8|0
1733898740000|2024-12-11 06:32:20|4310|4304|4309|4303|4310|4304|4309|4303|1
1733898750000|2024-12-11 06:32:30|4310|4304|4310|4304|4310|4304|4309.8|4303.8|0
1733898760000|2024-12-11 06:32:40|4311|4305|4311.8|4305.8|4311.8|4305.8|4310.3|4304.3|0
1733898770000|2024-12-11 06:32:50|4312|4306|4312|4306|4314|4308|4312|4306|5
1733898780000|2024-12-11 06:33:00|4311.8|4305.8|4311.3|4305.3|4311.8|4305.8|4311|4305|0
1733898790000|2024-12-11 06:33:10|4311.5|4305.5|4310.5|4304.5|4311.5|4305.5|4310|4304|0
1733898800000|2024-12-11 06:33:20|4310.3|4304.3|4311|4305|4311|4305|4310.3|4304.3|1
1733898810000|2024-12-11 06:33:30|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|0
1733898820000|2024-12-11 06:33:40|4311.5|4305.5|4312.3|4306.3|4312.3|4306.3|4311.5|4305.5|0
1733898830000|2024-12-11 06:33:50|4313|4307|4313|4307|4313|4307|4312.8|4306.8|0
1733898840000|2024-12-11 06:34:00|4312.8|4306.8|4312.8|4306.8|4313|4307|4312.8|4306.8|0
1733898850000|2024-12-11 06:34:10|4313|4307|4312.3|4306.3|4313|4307|4312.3|4306.3|0
1733898860000|2024-12-11 06:34:20|4312|4306|4312.3|4306.3|4312.3|4306.3|4312|4306|0
1733898870000|2024-12-11 06:34:30|4312|4306|4312.3|4306.3|4313|4307|4312|4306|0
1733898880000|2024-12-11 06:34:40|4313|4307|4312|4306|4313|4307|4312|4306|0
1733898900000|2024-12-11 06:35:00|4311|4305|4311.3|4305.3|4311.5|4305.5|4311|4305|0
1733898910000|2024-12-11 06:35:10|4311.5|4305.5|4312.3|4306.3|4312.3|4306.3|4311.5|4305.5|0
1733898920000|2024-12-11 06:35:20|4312|4306|4312|4306|4312|4306|4312|4306|0
1733898930000|2024-12-11 06:35:30|4311.8|4305.8|4311|4305|4311.8|4305.8|4311|4305|0
1733898940000|2024-12-11 06:35:40|4311.3|4305.3|4311.5|4305.5|4312|4306|4311.3|4305.3|0
1733898950000|2024-12-11 06:35:50|4311.8|4305.8|4311|4305|4312|4306|4311|4305|0
1733898970000|2024-12-11 06:36:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|0
1733898980000|2024-12-11 06:36:20|4311|4305|4310.3|4304.3|4311|4305|4310.3|4304.3|0
1733898990000|2024-12-11 06:36:30|4310.5|4304.5|4310.3|4304.3|4310.5|4304.5|4310|4304|0
1733899000000|2024-12-11 06:36:40|4310|4304|4309.8|4303.8|4310.3|4304.3|4309.8|4303.8|0
1733899010000|2024-12-11 06:36:50|4310|4304|4309.3|4303.3|4310|4304|4309.3|4303.3|0
1733899020000|2024-12-11 06:37:00|4309.5|4303.5|4309|4303|4310|4304|4309|4303|0
1733899030000|2024-12-11 06:37:10|4308.8|4302.8|4308|4302|4308.8|4302.8|4308|4302|0
1733899040000|2024-12-11 06:37:20|4307.5|4301.5|4307|4301|4307.8|4301.8|4306.8|4300.8|0
1733899050000|2024-12-11 06:37:30|4306.5|4300.5|4306.3|4300.3|4307|4301|4306|4300|0
1733899060000|2024-12-11 06:37:40|4306.5|4300.5|4306.3|4300.3|4306.5|4300.5|4306.3|4300.3|0
1733899080000|2024-12-11 06:38:00|4306.5|4300.5|4306.3|4300.3|4307|4301|4306.3|4300.3|0
1733899090000|2024-12-11 06:38:10|4306.5|4300.5|4307.3|4301.3|4307.8|4301.8|4306.5|4300.5|0
1733899100000|2024-12-11 06:38:20|4307.5|4301.5|4307.3|4301.3|4308|4302|4307.3|4301.3|0
1733899110000|2024-12-11 06:38:30|4307.5|4301.5|4308|4302|4308|4302|4307.5|4301.5|0
1733899120000|2024-12-11 06:38:40|4307.8|4301.8|4307|4301|4307.8|4301.8|4307|4301|0
1733899130000|2024-12-11 06:38:50|4307.3|4301.3|4308|4302|4308|4302|4307.3|4301.3|0
1733899140000|2024-12-11 06:39:00|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|0
1733899150000|2024-12-11 06:39:10|4307.5|4301.5|4307.3|4301.3|4307.5|4301.5|4307.3|4301.3|0
1733899170000|2024-12-11 06:39:30|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|0
1733899180000|2024-12-11 06:39:40|4306.8|4300.8|4307|4301|4307|4301|4306.8|4300.8|0
1733899190000|2024-12-11 06:39:50|4307.3|4301.3|4308|4302|4308|4302|4307.3|4301.3|0
1733899200000|2024-12-11 06:40:00|4308.3|4302.3|4309.3|4303.3|4309.3|4303.3|4308.3|4302.3|0
1733899210000|2024-12-11 06:40:10|4309|4303|4309|4303|4309|4303|4309|4303|0
1733899220000|2024-12-11 06:40:20|4309.3|4303.3|4309|4303|4309.3|4303.3|4309|4303|0
1733899230000|2024-12-11 06:40:30|4308.8|4302.8|4308|4302|4308.8|4302.8|4307.8|4301.8|0
1733899240000|2024-12-11 06:40:40|4307.8|4301.8|4307.8|4301.8|4308|4302|4307|4301|1
1733899250000|2024-12-11 06:40:50|4307.5|4301.5|4307.5|4301.5|4308|4302|4307.5|4301.5|0
1733899260000|2024-12-11 06:41:00|4307|4301|4306|4300|4307|4301|4306|4300|0
1733899280000|2024-12-11 06:41:20|4305.3|4299.3|4306|4300|4306|4300|4305.3|4299.3|0
1733899290000|2024-12-11 06:41:30|4305.8|4299.8|4305.5|4299.5|4305.8|4299.8|4305.5|4299.5|1
1733899300000|2024-12-11 06:41:40|4306|4300|4306|4300|4306|4300|4306|4300|0
1733899310000|2024-12-11 06:41:50|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|0
1733899320000|2024-12-11 06:42:00|4306|4300|4306|4300|4306|4300|4306|4300|0
1733899340000|2024-12-11 06:42:20|4305.3|4299.3|4304.3|4298.3|4305.5|4299.5|4304|4298|2
1733899350000|2024-12-11 06:42:30|4304.8|4298.8|4305|4299|4305.3|4299.3|4304.3|4298.3|0
1733899360000|2024-12-11 06:42:40|4305.3|4299.3|4305|4299|4305.3|4299.3|4305|4299|0
1733899370000|2024-12-11 06:42:50|4304.5|4298.5|4304.3|4298.3|4304.5|4298.5|4304.3|4298.3|1
1733899380000|2024-12-11 06:43:00|4304.5|4298.5|4304.3|4298.3|4304.5|4298.5|4304|4298|0
1733899390000|2024-12-11 06:43:10|4304.5|4298.5|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|0
1733899400000|2024-12-11 06:43:20|4304.5|4298.5|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|0
1733899410000|2024-12-11 06:43:30|4304.5|4298.5|4304|4298|4304.5|4298.5|4304|4298|0
1733899440000|2024-12-11 06:44:00|4303.8|4297.8|4304|4298|4304|4298|4303.8|4297.8|0
1733899450000|2024-12-11 06:44:10|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1733899460000|2024-12-11 06:44:20|4304.5|4298.5|4305|4299|4305|4299|4304.5|4298.5|0
1733899470000|2024-12-11 06:44:30|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|0
1733899480000|2024-12-11 06:44:40|4305|4299|4305|4299|4305|4299|4304.3|4298.3|0
1733899490000|2024-12-11 06:44:50|4304.5|4298.5|4304.5|4298.5|4305|4299|4304.5|4298.5|0
1733899500000|2024-12-11 06:45:00|4304.3|4298.3|4304.8|4298.8|4305|4299|4304.3|4298.3|0
1733899510000|2024-12-11 06:45:10|4305|4299|4306|4300|4306|4300|4305|4299|0
1733899520000|2024-12-11 06:45:20|4306.8|4300.8|4306|4300|4306.8|4300.8|4306|4300|1
1733899530000|2024-12-11 06:45:30|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305|4299|0
1733899540000|2024-12-11 06:45:40|4305.8|4299.8|4305.3|4299.3|4305.8|4299.8|4305|4299|0
1733899550000|2024-12-11 06:45:50|4305|4299|4306|4300|4306|4300|4305|4299|0
1733899560000|2024-12-11 06:46:00|4305.5|4299.5|4305.3|4299.3|4305.5|4299.5|4305.3|4299.3|0
1733899570000|2024-12-11 06:46:10|4305.8|4299.8|4306.8|4300.8|4306.8|4300.8|4305.8|4299.8|0
1733899580000|2024-12-11 06:46:20|4307|4301|4305.5|4299.5|4307|4301|4305.5|4299.5|0
1733899590000|2024-12-11 06:46:30|4305.8|4299.8|4306|4300|4306|4300|4305.8|4299.8|0
1733899600000|2024-12-11 06:46:40|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306|4300|0
1733899610000|2024-12-11 06:46:50|4306|4300|4306.3|4300.3|4306.3|4300.3|4305.8|4299.8|0
1733899620000|2024-12-11 06:47:00|4306|4300|4305|4299|4306.3|4300.3|4304.5|4298.5|1
1733899630000|2024-12-11 06:47:10|4305.3|4299.3|4305.5|4299.5|4305.8|4299.8|4305.3|4299.3|0
1733899640000|2024-12-11 06:47:20|4305.3|4299.3|4306.3|4300.3|4306.5|4300.5|4304.8|4298.8|1
1733899650000|2024-12-11 06:47:30|4305.3|4299.3|4305.8|4299.8|4306|4300|4305.3|4299.3|0
1733899660000|2024-12-11 06:47:40|4306|4300|4305|4299|4306|4300|4305|4299|1
1733899670000|2024-12-11 06:47:50|4305.3|4299.3|4305.3|4299.3|4305.8|4299.8|4305.3|4299.3|0
1733899680000|2024-12-11 06:48:00|4305|4299|4305|4299|4305|4299|4305|4299|0
1733899690000|2024-12-11 06:48:10|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305|4299|0
1733899700000|2024-12-11 06:48:20|4305|4299|4305.5|4299.5|4305.8|4299.8|4305|4299|0
1733899710000|2024-12-11 06:48:30|4305.3|4299.3|4306|4300|4306.8|4300.8|4305|4299|1
1733899720000|2024-12-11 06:48:40|4305.8|4299.8|4305.8|4299.8|4306|4300|4305.5|4299.5|0
1733899730000|2024-12-11 06:48:50|4306|4300|4305|4299|4306|4300|4305|4299|0
1733899740000|2024-12-11 06:49:00|4305.5|4299.5|4305.8|4299.8|4306.5|4300.5|4305.5|4299.5|0
1733899750000|2024-12-11 06:49:10|4305|4299|4305|4299|4305|4299|4304.5|4298.5|1
1733899760000|2024-12-11 06:49:20|4304.8|4298.8|4304.5|4298.5|4304.8|4298.8|4304.3|4298.3|0
1733899770000|2024-12-11 06:49:30|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1733899780000|2024-12-11 06:49:40|4305|4299|4304|4298|4305|4299|4304|4298|1
1733899790000|2024-12-11 06:49:50|4304.3|4298.3|4305|4299|4305|4299|4304.3|4298.3|1
1733899800000|2024-12-11 06:50:00|4304.5|4298.5|4304|4298|4305|4299|4302.8|4296.8|2
1733899810000|2024-12-11 06:50:10|4304.3|4298.3|4305|4299|4305.8|4299.8|4304.3|4298.3|0
1733899820000|2024-12-11 06:50:20|4305.3|4299.3|4305.8|4299.8|4305.8|4299.8|4305.3|4299.3|0
1733899840000|2024-12-11 06:50:40|4306|4300|4306|4300|4306|4300|4306|4300|1
1733899850000|2024-12-11 06:50:50|4305.8|4299.8|4304|4298|4306|4300|4304|4298|1
1733899860000|2024-12-11 06:51:00|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|0
1733899870000|2024-12-11 06:51:10|4304.5|4298.5|4304.3|4298.3|4304.5|4298.5|4304|4298|0
1733899880000|2024-12-11 06:51:20|4304|4298|4304|4298|4304|4298|4304|4298|0
1733899900000|2024-12-11 06:51:40|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|4303.5|4297.5|1
1733899910000|2024-12-11 06:51:50|4303.3|4297.3|4303|4297|4303.3|4297.3|4303|4297|0
1733899920000|2024-12-11 06:52:00|4303.3|4297.3|4303.5|4297.5|4303.5|4297.5|4303.3|4297.3|0
1733899930000|2024-12-11 06:52:10|4303.8|4297.8|4303.3|4297.3|4304|4298|4303|4297|0
1733899940000|2024-12-11 06:52:20|4303.5|4297.5|4305.3|4299.3|4305.3|4299.3|4303.5|4297.5|0
1733899950000|2024-12-11 06:52:30|4305.5|4299.5|4307.3|4301.3|4307.3|4301.3|4305.5|4299.5|1
1733899960000|2024-12-11 06:52:40|4307|4301|4306|4300|4307|4301|4306|4300|0
1733899970000|2024-12-11 06:52:50|4305.5|4299.5|4306.3|4300.3|4306.5|4300.5|4305|4299|0
1733899980000|2024-12-11 06:53:00|4306|4300|4306.3|4300.3|4306.5|4300.5|4305.8|4299.8|0
1733899990000|2024-12-11 06:53:10|4306|4300|4307|4301|4307.3|4301.3|4306|4300|0
1733900000000|2024-12-11 06:53:20|4306.8|4300.8|4307|4301|4307|4301|4306.3|4300.3|0
1733900020000|2024-12-11 06:53:40|4306.8|4300.8|4307|4301|4307|4301|4306.5|4300.5|0
1733900030000|2024-12-11 06:53:50|4307.8|4301.8|4309.5|4303.5|4309.5|4303.5|4307.8|4301.8|1
1733900040000|2024-12-11 06:54:00|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1733900050000|2024-12-11 06:54:10|4310|4304|4310.5|4304.5|4310.8|4304.8|4310|4304|2
1733900060000|2024-12-11 06:54:20|4310.8|4304.8|4311|4305|4311|4305|4310.8|4304.8|0
1733900070000|2024-12-11 06:54:30|4310.8|4304.8|4311|4305|4311|4305|4310.8|4304.8|0
1733900080000|2024-12-11 06:54:40|4310.8|4304.8|4310.5|4304.5|4310.8|4304.8|4310.5|4304.5|0
1733900090000|2024-12-11 06:54:50|4310|4304|4310|4304|4310|4304|4310|4304|0
1733900110000|2024-12-11 06:55:10|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|0
1733900120000|2024-12-11 06:55:20|4310.5|4304.5|4314.8|4308.8|4314.8|4308.8|4310.5|4304.5|10
1733900130000|2024-12-11 06:55:30|4315.5|4309.5|4315.8|4309.8|4315.8|4309.8|4315|4309|2
1733900160000|2024-12-11 06:56:00|4316.5|4310.5|4317|4311|4317|4311|4316.5|4310.5|1
1733900170000|2024-12-11 06:56:10|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|1
1733900180000|2024-12-11 06:56:20|4316|4310|4316|4310|4316|4310|4316|4310|0
1733900190000|2024-12-11 06:56:30|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|4316.3|4310.3|0
1733900200000|2024-12-11 06:56:40|4316.5|4310.5|4315|4309|4316.5|4310.5|4315|4309|1
1733900210000|2024-12-11 06:56:50|4314.8|4308.8|4314|4308|4315|4309|4314|4308|0
1733900250000|2024-12-11 06:57:30|4313.8|4307.8|4314|4308|4314|4308|4313.5|4307.5|0
1733900260000|2024-12-11 06:57:40|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.5|4307.5|0
1733900270000|2024-12-11 06:57:50|4314|4308|4314|4308|4314|4308|4313.5|4307.5|0
1733900280000|2024-12-11 06:58:00|4313.8|4307.8|4314|4308|4314|4308|4313.5|4307.5|4
1733900290000|2024-12-11 06:58:10|4313.8|4307.8|4314|4308|4314|4308|4313.8|4307.8|0
1733900300000|2024-12-11 06:58:20|4314.5|4308.5|4315|4309|4315|4309|4314.5|4308.5|0
1733900320000|2024-12-11 06:58:40|||||||||1
1733900330000|2024-12-11 06:58:50|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|4315.5|4309.5|0
1733900340000|2024-12-11 06:59:00|4315.3|4309.3|4314.8|4308.8|4315.3|4309.3|4314.8|4308.8|2
1733900350000|2024-12-11 06:59:10|4314.5|4308.5|4315|4309|4315|4309|4314|4308|1
1733900360000|2024-12-11 06:59:20|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1733900370000|2024-12-11 06:59:30|4314.5|4308.5|4315|4309|4315|4309|4314|4308|0
1733900380000|2024-12-11 06:59:40|4315.3|4309.3|4315.5|4309.5|4315.5|4309.5|4315.3|4309.3|0
1733900390000|2024-12-11 06:59:50|4315.8|4309.8|4316.8|4310.8|4316.8|4310.8|4315.8|4309.8|2
1733900400000|2024-12-11 07:00:00|4317|4311|4316|4310|4317|4311|4316|4310|1
1733900410000|2024-12-11 07:00:10|4316.5|4310.5|4316|4310|4316.5|4310.5|4316|4310|0
1733900420000|2024-12-11 07:00:20|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|0
1733900430000|2024-12-11 07:00:30|4315.3|4309.3|4315|4309|4315.5|4309.5|4315|4309|0
1733900440000|2024-12-11 07:00:40|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|0
1733900450000|2024-12-11 07:00:50|4314.8|4308.8|4315|4309|4315|4309|4314.8|4308.8|0
1733900460000|2024-12-11 07:01:00|4314.8|4308.8|4314.8|4308.8|4315|4309|4314.8|4308.8|0
1733900470000|2024-12-11 07:01:10|4315|4309|4315|4309|4315|4309|4315|4309|0
1733900480000|2024-12-11 07:01:20|4314.6|4308.6|4315|4309|4315|4309|4314.6|4308.6|0
1733900490000|2024-12-11 07:01:30|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|4314.8|4308.8|0
1733900500000|2024-12-11 07:01:40|4314|4308|4314|4308|4314|4308|4314|4308|1
1733900520000|2024-12-11 07:02:00|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|0
1733900550000|2024-12-11 07:02:30|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|7
1733900560000|2024-12-11 07:02:40|4311.3|4305.3|4310|4304|4311.3|4305.3|4310|4304|1
1733900570000|2024-12-11 07:02:50|4309.8|4303.8|4309.5|4303.5|4309.8|4303.8|4309|4303|0
1733900580000|2024-12-11 07:03:00|4309.8|4303.8|4310|4304|4310|4304|4309.8|4303.8|1
1733900590000|2024-12-11 07:03:10|4310.3|4304.3|4311|4305|4311|4305|4310.3|4304.3|0
1733900600000|2024-12-11 07:03:20|4310.8|4304.8|4309|4303|4310.8|4304.8|4309|4303|2
1733900610000|2024-12-11 07:03:30|4309.3|4303.3|4309|4303|4309.3|4303.3|4309|4303|0
1733900630000|2024-12-11 07:03:50|4310|4304|4310|4304|4310|4304|4310|4304|0
1733900640000|2024-12-11 07:04:00|4309.8|4303.8|4310|4304|4310|4304|4309.5|4303.5|0
1733900650000|2024-12-11 07:04:10|4309.8|4303.8|4310.3|4304.3|4310.3|4304.3|4309.8|4303.8|0
1733900660000|2024-12-11 07:04:20|4310|4304|4310|4304|4310|4304|4310|4304|0
1733900670000|2024-12-11 07:04:30|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|0
1733900680000|2024-12-11 07:04:40|4309.5|4303.5|4309.3|4303.3|4309.8|4303.8|4309.3|4303.3|46
1733900690000|2024-12-11 07:04:50|4309|4303|4309|4303|4309|4303|4308.8|4302.8|0
1733900700000|2024-12-11 07:05:00|4309.3|4303.3|4309.3|4303.3|4309.3|4303.3|4309|4303|0
1733900710000|2024-12-11 07:05:10|4309.5|4303.5|4308.5|4302.5|4309.5|4303.5|4308.5|4302.5|0
1733900720000|2024-12-11 07:05:20|4308.8|4302.8|4308.5|4302.5|4309|4303|4308.5|4302.5|0
1733900730000|2024-12-11 07:05:30|4309|4303|4309|4303|4309|4303|4309|4303|0
1733900740000|2024-12-11 07:05:40|4308.8|4302.8|4308.5|4302.5|4308.8|4302.8|4308.3|4302.3|0
1733900750000|2024-12-11 07:05:50|4308.8|4302.8|4310|4304|4310|4304|4308.8|4302.8|0
1733900760000|2024-12-11 07:06:00|4310.3|4304.3|4309.8|4303.8|4310.3|4304.3|4309.3|4303.3|0
1733900770000|2024-12-11 07:06:10|4310|4304|4310|4304|4310|4304|4310|4304|1
1733900790000|2024-12-11 07:06:30|4309.5|4303.5|4308|4302|4309.5|4303.5|4308|4302|2
1733900820000|2024-12-11 07:07:00|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|4306.5|4300.5|0
1733900830000|2024-12-11 07:07:10|4304.5|4298.5|4304|4298|4304.5|4298.5|4304|4298|2
1733900850000|2024-12-11 07:07:30|4303.6|4297.6|4302.8|4296.8|4303.8|4297.8|4302.8|4296.8|31
1733900860000|2024-12-11 07:07:40|4303|4297|4303.8|4297.8|4304|4298|4303|4297|1
1733900870000|2024-12-11 07:07:50|4303.5|4297.5|4303.8|4297.8|4303.8|4297.8|4303.5|4297.5|0
1733900880000|2024-12-11 07:08:00|4304|4298|4303|4297|4304|4298|4303|4297|2
1733900890000|2024-12-11 07:08:10|4302.5|4296.5|4302|4296|4302.5|4296.5|4302|4296|0
1733900910000|2024-12-11 07:08:30|4301.6|4295.6|4300.8|4294.8|4301.6|4295.6|4300.5|4294.5|4
1733900920000|2024-12-11 07:08:40|4300.5|4294.5|4301|4295|4301|4295|4300.5|4294.5|2
1733900930000|2024-12-11 07:08:50|4300.5|4294.5|4299|4293|4300.5|4294.5|4299|4293|5
1733900940000|2024-12-11 07:09:00|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297|4291|3
1733900950000|2024-12-11 07:09:10|||||||||1
1733900970000|2024-12-11 07:09:30|4297|4291|4296|4290|4297|4291|4296|4290|4
1733900980000|2024-12-11 07:09:40|4296.5|4290.5|4295|4289|4296.5|4290.5|4295|4289|4
1733900990000|2024-12-11 07:09:50|4295.8|4289.8|4295|4289|4295.8|4289.8|4295|4289|1
1733901000000|2024-12-11 07:10:00|4295.3|4289.3|4289.5|4283.5|4295.3|4289.3|4289.5|4283.5|13
1733901010000|2024-12-11 07:10:10|4289.8|4283.8|4289.8|4283.8|4290|4284|4289|4283|0
1733901020000|2024-12-11 07:10:20|4290|4284|4289.8|4283.8|4290.5|4284.5|4289.8|4283.8|2
1733901030000|2024-12-11 07:10:30|4289.5|4283.5|4290.3|4284.3|4290.5|4284.5|4289.5|4283.5|2
1733901040000|2024-12-11 07:10:40|4290.5|4284.5|4290.5|4284.5|4290.8|4284.8|4290.3|4284.3|0
1733901050000|2024-12-11 07:10:50|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|2
1733901080000|2024-12-11 07:11:20|4292.3|4286.3|4291|4285|4292.3|4286.3|4291|4285|1
1733901090000|2024-12-11 07:11:30|4290.8|4284.8|4291|4285|4291|4285|4290.8|4284.8|0
1733901100000|2024-12-11 07:11:40|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1733901110000|2024-12-11 07:11:50|4291.5|4285.5|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|0
1733901120000|2024-12-11 07:12:00|4292|4286|4292.3|4286.3|4292.3|4286.3|4291.8|4285.8|0
1733901130000|2024-12-11 07:12:10|4292|4286|4292|4286|4292|4286|4292|4286|0
1733901140000|2024-12-11 07:12:20|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1733901150000|2024-12-11 07:12:30|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4288.8|4282.8|4
1733901160000|2024-12-11 07:12:40|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|0
1733901170000|2024-12-11 07:12:50|4289.5|4283.5|4290|4284|4290.3|4284.3|4289.5|4283.5|1
1733901180000|2024-12-11 07:13:00|4290.3|4284.3|4290|4284|4290.3|4284.3|4290|4284|0
1733901190000|2024-12-11 07:13:10|4290.3|4284.3|4289.8|4283.8|4290.3|4284.3|4289.8|4283.8|0
1733901200000|2024-12-11 07:13:20|4290|4284|4290|4284|4290|4284|4290|4284|1
1733901230000|2024-12-11 07:13:50|4289|4283|4289.3|4283.3|4289.3|4283.3|4289|4283|1
1733901240000|2024-12-11 07:14:00|4289.8|4283.8|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|3
1733901250000|2024-12-11 07:14:10|4289|4283|4289|4283|4289|4283|4289|4283|1
1733901270000|2024-12-11 07:14:30|4288.8|4282.8|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|1
1733901280000|2024-12-11 07:14:40|4288.3|4282.3|4288.3|4282.3|4289|4283|4288|4282|3
1733901290000|2024-12-11 07:14:50|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|1
1733901300000|2024-12-11 07:15:00|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|4289.8|4283.8|1
1733901310000|2024-12-11 07:15:10|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|1
1733901320000|2024-12-11 07:15:20|4290|4284|4290|4284|4290|4284|4290|4284|3
1733901340000|2024-12-11 07:15:40|4290.3|4284.3|4290|4284|4290.3|4284.3|4290|4284|0
1733901350000|2024-12-11 07:15:50|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|2
1733901360000|2024-12-11 07:16:00|||||||||5
1733901370000|2024-12-11 07:16:10|4290.3|4284.3|4290|4284|4290.3|4284.3|4290|4284|1
1733901380000|2024-12-11 07:16:20|4289.8|4283.8|4290|4284|4290|4284|4289.8|4283.8|3
1733901390000|2024-12-11 07:16:30|4289.8|4283.8|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1733901400000|2024-12-11 07:16:40|4289.8|4283.8|4290|4284|4290.3|4284.3|4289.8|4283.8|2
1733901410000|2024-12-11 07:16:50|4289.5|4283.5|4289.3|4283.3|4289.5|4283.5|4289.3|4283.3|1
1733901420000|2024-12-11 07:17:00|4289.5|4283.5|4289.5|4283.5|4290|4284|4289.5|4283.5|1
1733901430000|2024-12-11 07:17:10|4290|4284|4290|4284|4290|4284|4290|4284|0
1733901440000|2024-12-11 07:17:20|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1733901450000|2024-12-11 07:17:30|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|1
1733901470000|2024-12-11 07:17:50|4290.8|4284.8|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|3
1733901480000|2024-12-11 07:18:00|4290|4284|4289.5|4283.5|4290|4284|4289.5|4283.5|0
1733901490000|2024-12-11 07:18:10|4289.3|4283.3|4288.5|4282.5|4289.3|4283.3|4288.5|4282.5|0
1733901500000|2024-12-11 07:18:20|4288.3|4282.3|4288.5|4282.5|4288.5|4282.5|4288.3|4282.3|0
1733901520000|2024-12-11 07:18:40|4288|4282|4287.8|4281.8|4288|4282|4287.8|4281.8|0
1733901530000|2024-12-11 07:18:50|4288|4282|4287.8|4281.8|4288|4282|4287.8|4281.8|0
1733901540000|2024-12-11 07:19:00|4288|4282|4283.3|4277.3|4288|4282|4282.5|4276.5|2
1733901550000|2024-12-11 07:19:10|4283.5|4277.5|4284.5|4278.5|4284.5|4278.5|4283.5|4277.5|2
1733901560000|2024-12-11 07:19:20|4284.8|4278.8|4285|4279|4285|4279|4284.5|4278.5|0
1733901570000|2024-12-11 07:19:30|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|0
1733901580000|2024-12-11 07:19:40|4284.8|4278.8|4285|4279|4285|4279|4284.8|4278.8|0
1733901590000|2024-12-11 07:19:50|4284.8|4278.8|4284|4278|4284.8|4278.8|4284|4278|1
1733901610000|2024-12-11 07:20:10|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|3
1733901620000|2024-12-11 07:20:20|4281.8|4275.8|4283.8|4277.8|4283.8|4277.8|4281.8|4275.8|1
1733901630000|2024-12-11 07:20:30|4283.5|4277.5|4284.8|4278.8|4284.8|4278.8|4283.5|4277.5|1
1733901640000|2024-12-11 07:20:40|4284.5|4278.5|4283|4277|4284.5|4278.5|4283|4277|1
1733901650000|2024-12-11 07:20:50|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|4283.5|4277.5|0
1733901660000|2024-12-11 07:21:00|4283|4277|4284|4278|4284.5|4278.5|4283|4277|1
1733901670000|2024-12-11 07:21:10|4283.8|4277.8|4283.3|4277.3|4283.8|4277.8|4283.3|4277.3|4
1733901680000|2024-12-11 07:21:20|4283|4277|4280.8|4274.8|4283|4277|4280.8|4274.8|3
1733901690000|2024-12-11 07:21:30|4280.5|4274.5|4281.1|4275.1|4281.6|4275.6|4280.5|4274.5|2
1733901700000|2024-12-11 07:21:40|4280.6|4274.6|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|0
1733901710000|2024-12-11 07:21:50|4281.5|4275.5|4281.8|4275.8|4282.8|4276.8|4281.5|4275.5|1
1733901720000|2024-12-11 07:22:00|4282.1|4276.1|4282.8|4276.8|4282.8|4276.8|4282.1|4276.1|1
1733901730000|2024-12-11 07:22:10|4282.6|4276.6|4281.1|4275.1|4282.6|4276.6|4279.6|4273.6|20
1733901740000|2024-12-11 07:22:20|||||||||1
1733901750000|2024-12-11 07:22:30|4281.3|4275.3|4281.1|4275.1|4281.3|4275.3|4281.1|4275.1|0
1733901760000|2024-12-11 07:22:40|4281.3|4275.3|4281.6|4275.6|4281.6|4275.6|4281.3|4275.3|0
1733901770000|2024-12-11 07:22:50|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|1
1733901780000|2024-12-11 07:23:00|4282.1|4276.1|4282.1|4276.1|4282.8|4276.8|4282.1|4276.1|4
1733901790000|2024-12-11 07:23:10|4281.6|4275.6|4279.1|4273.1|4281.6|4275.6|4279.1|4273.1|9
1733901800000|2024-12-11 07:23:20|4279.8|4273.8|4280.1|4274.1|4280.1|4274.1|4279.8|4273.8|1
1733901820000|2024-12-11 07:23:40|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1733901830000|2024-12-11 07:23:50|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|0
1733901840000|2024-12-11 07:24:00|4279.6|4273.6|4279.8|4273.8|4279.8|4273.8|4279.6|4273.6|1
1733901850000|2024-12-11 07:24:10|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|4280.1|4274.1|1
1733901870000|2024-12-11 07:24:30|4280.5|4274.5|4281.1|4275.1|4281.3|4275.3|4280.1|4274.1|2
1733901880000|2024-12-11 07:24:40|4281.6|4275.6|4282.1|4276.1|4282.5|4276.5|4281.6|4275.6|6
1733901890000|2024-12-11 07:24:50|4281.8|4275.8|4281.1|4275.1|4282.1|4276.1|4281.1|4275.1|1
1733901900000|2024-12-11 07:25:00|4281.6|4275.6|4281.3|4275.3|4281.6|4275.6|4281.1|4275.1|2
1733901910000|2024-12-11 07:25:10|4281.1|4275.1|4280.8|4274.8|4281.1|4275.1|4280.8|4274.8|0
1733901920000|2024-12-11 07:25:20|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.8|4274.8|0
1733901930000|2024-12-11 07:25:30|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|4281.3|4275.3|1
1733901940000|2024-12-11 07:25:40|4281.5|4275.5|4281.3|4275.3|4281.5|4275.5|4281.3|4275.3|0
1733901950000|2024-12-11 07:25:50|4281|4275|4280.8|4274.8|4281|4275|4280.8|4274.8|0
1733901960000|2024-12-11 07:26:00|4281.1|4275.1|4281.1|4275.1|4281.3|4275.3|4281.1|4275.1|2
1733901970000|2024-12-11 07:26:10|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1733901980000|2024-12-11 07:26:20|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|4279.1|4273.1|2
1733902020000|2024-12-11 07:27:00|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1733902030000|2024-12-11 07:27:10|4278.8|4272.8|4279.1|4273.1|4279.1|4273.1|4278.8|4272.8|1
1733902040000|2024-12-11 07:27:20|4279.8|4273.8|4279.5|4273.5|4279.8|4273.8|4279.5|4273.5|0
1733902050000|2024-12-11 07:27:30|4279.3|4273.3|4279.1|4273.1|4279.3|4273.3|4279.1|4273.1|0
1733902060000|2024-12-11 07:27:40|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1733902070000|2024-12-11 07:27:50|4279.3|4273.3|4279.3|4273.3|4279.5|4273.5|4279.3|4273.3|0
1733902080000|2024-12-11 07:28:00|4279.1|4273.1|4278.1|4272.1|4279.3|4273.3|4277.8|4271.8|6
1733902100000|2024-12-11 07:28:20|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4278.1|4272.1|0
1733902110000|2024-12-11 07:28:30|4277.8|4271.8|4277.6|4271.6|4277.8|4271.8|4277.6|4271.6|1
1733902120000|2024-12-11 07:28:40|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.6|4271.6|1
1733902130000|2024-12-11 07:28:50|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|0
1733902140000|2024-12-11 07:29:00|4277.8|4271.8|4278.1|4272.1|4278.3|4272.3|4277.8|4271.8|0
1733902150000|2024-12-11 07:29:10|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1733902160000|2024-12-11 07:29:20|4277.3|4271.3|4277.1|4271.1|4277.3|4271.3|4276.8|4270.8|2
1733902170000|2024-12-11 07:29:30|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|0
1733902180000|2024-12-11 07:29:40|4276.6|4270.6|4277.1|4271.1|4277.1|4271.1|4276.6|4270.6|0
1733902190000|2024-12-11 07:29:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|0
1733902200000|2024-12-11 07:30:00|4277.1|4271.1|4277.1|4271.1|4277.8|4271.8|4277.1|4271.1|2
1733902210000|2024-12-11 07:30:10|4276.8|4270.8|4276.1|4270.1|4276.8|4270.8|4276.1|4270.1|3
1733902220000|2024-12-11 07:30:20|4275.8|4269.8|4275.1|4269.1|4275.8|4269.8|4274.6|4268.6|3
1733902240000|2024-12-11 07:30:40|4275.3|4269.3|4276.1|4270.1|4276.3|4270.3|4275.1|4269.1|3
1733902250000|2024-12-11 07:30:50|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|0
1733902260000|2024-12-11 07:31:00|4276.1|4270.1|4276.1|4270.1|4276.3|4270.3|4276.1|4270.1|0
1733902270000|2024-12-11 07:31:10|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|1
1733902280000|2024-12-11 07:31:20|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4274.6|4268.6|1
1733902300000|2024-12-11 07:31:40|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|1
1733902310000|2024-12-11 07:31:50|4275.8|4269.8|4275.1|4269.1|4275.8|4269.8|4275.1|4269.1|0
1733902320000|2024-12-11 07:32:00|4275.6|4269.6|4276.1|4270.1|4276.1|4270.1|4275.5|4269.5|0
1733902340000|2024-12-11 07:32:20|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|0
1733902350000|2024-12-11 07:32:30|4276.1|4270.1|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|0
1733902360000|2024-12-11 07:32:40|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|0
1733902370000|2024-12-11 07:32:50|4275.8|4269.8|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|0
1733902380000|2024-12-11 07:33:00|4275.3|4269.3|4276.1|4270.1|4276.1|4270.1|4275.3|4269.3|0
1733902390000|2024-12-11 07:33:10|4275.8|4269.8|4275.1|4269.1|4275.8|4269.8|4275.1|4269.1|0
1733902400000|2024-12-11 07:33:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|0
1733902410000|2024-12-11 07:33:30|4274.5|4268.5|4274.1|4268.1|4274.5|4268.5|4274.1|4268.1|0
1733902420000|2024-12-11 07:33:40|4274.8|4268.8|4274.3|4268.3|4274.8|4268.8|4274.1|4268.1|0
1733902430000|2024-12-11 07:33:50|4274.1|4268.1|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|0
1733902440000|2024-12-11 07:34:00|4274.1|4268.1|4272.8|4266.8|4274.3|4268.3|4272.8|4266.8|5
1733902450000|2024-12-11 07:34:10|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.8|4266.8|0
1733902460000|2024-12-11 07:34:20|4272.8|4266.8|4273.8|4267.8|4273.8|4267.8|4272.8|4266.8|1
1733902470000|2024-12-11 07:34:30|4274.1|4268.1|4273.8|4267.8|4274.1|4268.1|4273.8|4267.8|0
1733902480000|2024-12-11 07:34:40|4274.1|4268.1|4274.5|4268.5|4274.8|4268.8|4274.1|4268.1|1
1733902490000|2024-12-11 07:34:50|4274.3|4268.3|4274.3|4268.3|4274.5|4268.5|4274.3|4268.3|0
1733902500000|2024-12-11 07:35:00|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|0
1733902510000|2024-12-11 07:35:10|4273.8|4267.8|4274.1|4268.1|4274.1|4268.1|4273.8|4267.8|0
1733902520000|2024-12-11 07:35:20|4273.8|4267.8|4274.1|4268.1|4274.1|4268.1|4273.8|4267.8|0
1733902530000|2024-12-11 07:35:30|4273.8|4267.8|4273.8|4267.8|4274.6|4268.6|4273.8|4267.8|3
1733902540000|2024-12-11 07:35:40|4273.3|4267.3|4273.5|4267.5|4273.8|4267.8|4273.3|4267.3|0
1733902550000|2024-12-11 07:35:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1733902560000|2024-12-11 07:36:00|4273.1|4267.1|4271.5|4265.5|4273.1|4267.1|4271.5|4265.5|6
1733902570000|2024-12-11 07:36:10|4271.1|4265.1|4269.1|4263.1|4271.1|4265.1|4269.1|4263.1|7
1733902580000|2024-12-11 07:36:20|4268.8|4262.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|3
1733902590000|2024-12-11 07:36:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1733902600000|2024-12-11 07:36:40|4268.3|4262.3|4267.8|4261.8|4269.1|4263.1|4267.8|4261.8|9
1733902620000|2024-12-11 07:37:00|4268.1|4262.1|4267.8|4261.8|4268.1|4262.1|4267.8|4261.8|3
1733902650000|2024-12-11 07:37:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|1
1733902660000|2024-12-11 07:37:40|4267.8|4261.8|4267.8|4261.8|4268.8|4262.8|4267.8|4261.8|4
1733902680000|2024-12-11 07:38:00|4268|4262|4267.8|4261.8|4268|4262|4267.8|4261.8|1
1733902700000|2024-12-11 07:38:20|4268.1|4262.1|4267.8|4261.8|4268.1|4262.1|4267.8|4261.8|2
1733902710000|2024-12-11 07:38:30|4268|4262|4268|4262|4268|4262|4267.8|4261.8|3
1733902720000|2024-12-11 07:38:40|4267.8|4261.8|4267.8|4261.8|4268.5|4262.5|4267.8|4261.8|3
1733902730000|2024-12-11 07:38:50|4268|4262|4268|4262|4268.3|4262.3|4267.8|4261.8|2
1733902740000|2024-12-11 07:39:00|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|10
1733902750000|2024-12-11 07:39:10|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|2
1733902760000|2024-12-11 07:39:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|1
1733902770000|2024-12-11 07:39:30|4268|4262|4268|4262|4268|4262|4268|4262|0
1733902780000|2024-12-11 07:39:40|4268.3|4262.3|4268|4262|4268.3|4262.3|4268|4262|1
1733902790000|2024-12-11 07:39:50|4268.3|4262.3|4268|4262|4268.3|4262.3|4268|4262|1
1733902800000|2024-12-11 07:40:00|4267|4261|4267|4261|4267.8|4261.8|4267|4261|2
1733902810000|2024-12-11 07:40:10|4267.3|4261.3|4267.5|4261.5|4267.5|4261.5|4267.3|4261.3|0
1733902820000|2024-12-11 07:40:20|4267.8|4261.8|4267.5|4261.5|4267.8|4261.8|4267.5|4261.5|0
1733902850000|2024-12-11 07:40:50|4267.8|4261.8|4267.5|4261.5|4268|4262|4267.5|4261.5|3
1733902870000|2024-12-11 07:41:10|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|0
1733902880000|2024-12-11 07:41:20|4268|4262|4268|4262|4268|4262|4268|4262|1
1733902890000|2024-12-11 07:41:30|4267.8|4261.8|4268|4262|4268|4262|4267.8|4261.8|0
1733902930000|2024-12-11 07:42:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|1
1733902940000|2024-12-11 07:42:20|4267|4261|4266.1|4260.1|4267|4261|4266.1|4260.1|10
1733902950000|2024-12-11 07:42:30|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1733902970000|2024-12-11 07:42:50|4264.6|4258.6|4265.5|4259.5|4265.8|4259.8|4263.6|4257.6|16
1733902980000|2024-12-11 07:43:00|4265.1|4259.1|4264.1|4258.1|4265.1|4259.1|4263.8|4257.8|4
1733902990000|2024-12-11 07:43:10|4263.8|4257.8|4263.1|4257.1|4264.1|4258.1|4262.8|4256.8|8
1733903000000|2024-12-11 07:43:20|4263.3|4257.3|4263.8|4257.8|4263.8|4257.8|4263.1|4257.1|1
1733903010000|2024-12-11 07:43:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|2
1733903020000|2024-12-11 07:43:40|4262.8|4256.8|4261.8|4255.8|4262.8|4256.8|4261.8|4255.8|0
1733903040000|2024-12-11 07:44:00|4262.1|4256.1|4262.5|4256.5|4262.8|4256.8|4262.1|4256.1|2
1733903050000|2024-12-11 07:44:10|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|1
1733903060000|2024-12-11 07:44:20|||||||||3
1733903070000|2024-12-11 07:44:30|4262.5|4256.5|4262.1|4256.1|4262.5|4256.5|4262.1|4256.1|1
1733903080000|2024-12-11 07:44:40|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|0
1733903090000|2024-12-11 07:44:50|4263|4257|4263|4257|4263|4257|4262.5|4256.5|9
1733903100000|2024-12-11 07:45:00|4265|4259|4267|4261|4267|4261|4265|4259|17
1733903120000|2024-12-11 07:45:20|4267.5|4261.5|4266|4260|4267.5|4261.5|4265.8|4259.8|7
1733903130000|2024-12-11 07:45:30|4266.3|4260.3|4266.8|4260.8|4267.5|4261.5|4266.3|4260.3|2
1733903140000|2024-12-11 07:45:40|4266.5|4260.5|4267.3|4261.3|4267.3|4261.3|4266.5|4260.5|2
1733903150000|2024-12-11 07:45:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1733903160000|2024-12-11 07:46:00|4267.8|4261.8|4267.8|4261.8|4267.8|4261.8|4267.5|4261.5|0
1733903170000|2024-12-11 07:46:10|4267.5|4261.5|4267.5|4261.5|4267.8|4261.8|4267.5|4261.5|0
1733903180000|2024-12-11 07:46:20|4267.8|4261.8|4265.5|4259.5|4267.8|4261.8|4265.3|4259.3|11
1733903190000|2024-12-11 07:46:30|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.5|4259.5|0
1733903200000|2024-12-11 07:46:40|4265.8|4259.8|4265.8|4259.8|4266.3|4260.3|4265.8|4259.8|0
1733903210000|2024-12-11 07:46:50|4266.5|4260.5|4264.5|4258.5|4266.5|4260.5|4264.1|4258.1|3
1733903220000|2024-12-11 07:47:00|4264.1|4258.1|4264.1|4258.1|4264.5|4258.5|4264.1|4258.1|0
1733903230000|2024-12-11 07:47:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.1|4257.1|1
1733903240000|2024-12-11 07:47:20|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.1|4257.1|0
1733903250000|2024-12-11 07:47:30|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|0
1733903270000|2024-12-11 07:47:50|4262.5|4256.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|1
1733903290000|2024-12-11 07:48:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|6
1733903300000|2024-12-11 07:48:20|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.3|4253.3|2
1733903320000|2024-12-11 07:48:40|4259.3|4253.3|4258.5|4252.5|4259.3|4253.3|4258|4252|11
1733903330000|2024-12-11 07:48:50|4258.3|4252.3|4257.5|4251.5|4258.5|4252.5|4256|4250|4
1733903340000|2024-12-11 07:49:00|4258.8|4252.8|4256.8|4250.8|4258.8|4252.8|4256.8|4250.8|6
1733903350000|2024-12-11 07:49:10|4257|4251|4257|4251|4257|4251|4257|4251|1
1733903360000|2024-12-11 07:49:20|4256.8|4250.8|4255|4249|4257|4251|4255|4249|7
1733903380000|2024-12-11 07:49:40|||||||||4
1733903400000|2024-12-11 07:50:00|4255.3|4249.3|4255|4249|4255.5|4249.5|4255|4249|16
1733903410000|2024-12-11 07:50:10|4255.8|4249.8|4255|4249|4255.8|4249.8|4255|4249|9
1733903420000|2024-12-11 07:50:20|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|7
1733903430000|2024-12-11 07:50:30|4255|4249|4255|4249|4255|4249|4255|4249|0
1733903440000|2024-12-11 07:50:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1733903450000|2024-12-11 07:50:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4254.8|4248.8|5
1733903460000|2024-12-11 07:51:00|4255|4249|4255|4249|4255.3|4249.3|4255|4249|2
1733903470000|2024-12-11 07:51:10|4255.3|4249.3|4255|4249|4255.3|4249.3|4255|4249|1
1733903490000|2024-12-11 07:51:30|||||||||1
1733903530000|2024-12-11 07:52:10|4254|4248|4253.8|4247.8|4254.5|4248.5|4253.8|4247.8|9
1733903540000|2024-12-11 07:52:20|4253|4247|4253|4247|4253|4247|4253|4247|14
1733903550000|2024-12-11 07:52:30|4251|4245|4255.5|4249.5|4255.8|4249.8|4251|4245|15
1733903560000|2024-12-11 07:52:40|4254.8|4248.8|4255.5|4249.5|4255.5|4249.5|4254.8|4248.8|0
1733903570000|2024-12-11 07:52:50|4255.8|4249.8|4256|4250|4256|4250|4255.8|4249.8|0
1733903580000|2024-12-11 07:53:00|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1733903590000|2024-12-11 07:53:10|4256.8|4250.8|4256.5|4250.5|4257|4251|4256.5|4250.5|6
1733903600000|2024-12-11 07:53:20|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|0
1733903620000|2024-12-11 07:53:40|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.5|4250.5|1
1733903630000|2024-12-11 07:53:50|4256.8|4250.8|4256.8|4250.8|4257|4251|4256.8|4250.8|0
1733903640000|2024-12-11 07:54:00|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1733903650000|2024-12-11 07:54:10|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1733903660000|2024-12-11 07:54:20|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|2
1733903670000|2024-12-11 07:54:30|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|2
1733903690000|2024-12-11 07:54:50|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4
1733903700000|2024-12-11 07:55:00|4257|4251|4256.5|4250.5|4257|4251|4255.8|4249.8|2
1733903720000|2024-12-11 07:55:20|4256.3|4250.3|4256.1|4250.1|4256.5|4250.5|4255.8|4249.8|0
1733903730000|2024-12-11 07:55:30|4255.8|4249.8|4256|4250|4256|4250|4255.8|4249.8|0
1733903740000|2024-12-11 07:55:40|4256.3|4250.3|4256.5|4250.5|4256.5|4250.5|4256.3|4250.3|1
1733903750000|2024-12-11 07:55:50|4256.3|4250.3|4256.5|4250.5|4256.5|4250.5|4256|4250|0
1733903760000|2024-12-11 07:56:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1733903790000|2024-12-11 07:56:30|4256|4250|4256|4250|4256|4250|4256|4250|1
1733903800000|2024-12-11 07:56:40|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|0
1733903810000|2024-12-11 07:56:50|4255.8|4249.8|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|0
1733903820000|2024-12-11 07:57:00|4255.5|4249.5|4254.8|4248.8|4255.5|4249.5|4254.5|4248.5|1
1733903830000|2024-12-11 07:57:10|||||||||1
1733903840000|2024-12-11 07:57:20|4255.1|4249.1|4255.8|4249.8|4255.8|4249.8|4255.1|4249.1|1
1733903860000|2024-12-11 07:57:40|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|1
1733903880000|2024-12-11 07:58:00|4256.1|4250.1|4256.5|4250.5|4256.5|4250.5|4256.1|4250.1|0
1733903890000|2024-12-11 07:58:10|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|1
1733903900000|2024-12-11 07:58:20|4256.1|4250.1|4256.5|4250.5|4256.5|4250.5|4256.1|4250.1|0
1733903910000|2024-12-11 07:58:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|0
1733903930000|2024-12-11 07:58:50|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|1
1733903940000|2024-12-11 07:59:00|4256.1|4250.1|4256.3|4250.3|4256.5|4250.5|4254.8|4248.8|4
1733903950000|2024-12-11 07:59:10|4257|4251|4255.5|4249.5|4257|4251|4255.5|4249.5|1
1733903960000|2024-12-11 07:59:20|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|3
1733903970000|2024-12-11 07:59:30|4255.5|4249.5|4254.5|4248.5|4255.5|4249.5|4254.5|4248.5|2
1733903980000|2024-12-11 07:59:40|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.5|4248.5|0
1733903990000|2024-12-11 07:59:50|4255.3|4249.3|4255.5|4249.5|4255.5|4249.5|4254.8|4248.8|0
1733904000000|2024-12-11 08:00:00|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|1
1733904010000|2024-12-11 08:00:10|4256|4250|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|1
1733904020000|2024-12-11 08:00:20|4256.3|4250.3|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|0
1733904040000|2024-12-11 08:00:40|4256.5|4250.5|4257|4251|4257|4251|4256.5|4250.5|1
1733904050000|2024-12-11 08:00:50|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.3|4250.3|3
1733904060000|2024-12-11 08:01:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1733904070000|2024-12-11 08:01:10|4256.5|4250.5|4255.8|4249.8|4256.5|4250.5|4255.8|4249.8|1
1733904080000|2024-12-11 08:01:20|||||||||2
1733904090000|2024-12-11 08:01:30|4254.5|4248.5|4254|4248|4254.5|4248.5|4254|4248|3
1733904110000|2024-12-11 08:01:50|4253.8|4247.8|4252.5|4246.5|4253.8|4247.8|4252.5|4246.5|1
1733904120000|2024-12-11 08:02:00|4252.8|4246.8|4252.5|4246.5|4252.8|4246.8|4252.5|4246.5|0
1733904130000|2024-12-11 08:02:10|4252.8|4246.8|4253.5|4247.5|4253.5|4247.5|4252.8|4246.8|1
1733904140000|2024-12-11 08:02:20|4253.3|4247.3|4252.8|4246.8|4253.3|4247.3|4252.5|4246.5|0
1733904150000|2024-12-11 08:02:30|4253|4247|4254.1|4248.1|4254.1|4248.1|4253|4247|4
1733904170000|2024-12-11 08:02:50|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|0
1733904180000|2024-12-11 08:03:00|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|0
1733904190000|2024-12-11 08:03:10|4254.3|4248.3|4255.8|4249.8|4255.8|4249.8|4254.3|4248.3|0
1733904200000|2024-12-11 08:03:20|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1733904220000|2024-12-11 08:03:40|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|0
1733904230000|2024-12-11 08:03:50|4255.8|4249.8|4257|4251|4257|4251|4255.8|4249.8|4
1733904240000|2024-12-11 08:04:00|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.5|4250.5|3
1733904250000|2024-12-11 08:04:10|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|0
1733904260000|2024-12-11 08:04:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1733904270000|2024-12-11 08:04:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1733904280000|2024-12-11 08:04:40|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.1|4250.1|0
1733904290000|2024-12-11 08:04:50|4256.8|4250.8|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1733904300000|2024-12-11 08:05:00|4256.3|4250.3|4256.3|4250.3|4256.5|4250.5|4256.1|4250.1|5
1733904310000|2024-12-11 08:05:10|4255.5|4249.5|4255.5|4249.5|4256.1|4250.1|4255.3|4249.3|0
1733904320000|2024-12-11 08:05:20|4255.3|4249.3|4254.5|4248.5|4255.3|4249.3|4254.3|4248.3|0
1733904340000|2024-12-11 08:05:40|4254.8|4248.8|4256.5|4250.5|4256.5|4250.5|4254.8|4248.8|1
1733904350000|2024-12-11 08:05:50|4256.8|4250.8|4257|4251|4257|4251|4256.8|4250.8|1
1733904360000|2024-12-11 08:06:00|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|7
1733904370000|2024-12-11 08:06:10|4257.3|4251.3|4257.3|4251.3|4257.5|4251.5|4257|4251|9
1733904380000|2024-12-11 08:06:20|4257|4251|4257|4251|4257|4251|4257|4251|4
1733904400000|2024-12-11 08:06:40|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|1
1733904410000|2024-12-11 08:06:50|4257|4251|4257|4251|4257.3|4251.3|4257|4251|8
1733904420000|2024-12-11 08:07:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|0
1733904430000|2024-12-11 08:07:10|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|1
1733904440000|2024-12-11 08:07:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1733904450000|2024-12-11 08:07:30|||||||||2
1733904470000|2024-12-11 08:07:50|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|1
1733904490000|2024-12-11 08:08:10|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|0
1733904510000|2024-12-11 08:08:30|||||||||4
1733904520000|2024-12-11 08:08:40|4256.8|4250.8|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|0
1733904530000|2024-12-11 08:08:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|2
1733904540000|2024-12-11 08:09:00|4257.6|4251.6|4256.8|4250.8|4257.6|4251.6|4256.8|4250.8|6
1733904550000|2024-12-11 08:09:10|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4256.8|4250.8|7
1733904560000|2024-12-11 08:09:20|4256.8|4250.8|4259.8|4253.8|4259.8|4253.8|4256.8|4250.8|7
1733904570000|2024-12-11 08:09:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|2
1733904580000|2024-12-11 08:09:40|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|1
1733904600000|2024-12-11 08:10:00|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|4257.1|4251.1|6
1733904610000|2024-12-11 08:10:10|4257.6|4251.6|4256.8|4250.8|4257.6|4251.6|4256.3|4250.3|3
1733904620000|2024-12-11 08:10:20|4256.6|4250.6|4255.8|4249.8|4256.8|4250.8|4255.8|4249.8|0
1733904640000|2024-12-11 08:10:40|4256.3|4250.3|4256.1|4250.1|4256.3|4250.3|4256.1|4250.1|9
1733904650000|2024-12-11 08:10:50|4256.3|4250.3|4256.8|4250.8|4257.1|4251.1|4256.3|4250.3|10
1733904660000|2024-12-11 08:11:00|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|2
1733904670000|2024-12-11 08:11:10|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1733904680000|2024-12-11 08:11:20|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|3
1733904690000|2024-12-11 08:11:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1733904700000|2024-12-11 08:11:40|4256.6|4250.6|4256.6|4250.6|4256.8|4250.8|4256.6|4250.6|1
1733904720000|2024-12-11 08:12:00|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1733904730000|2024-12-11 08:12:10|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1733904740000|2024-12-11 08:12:20|4254.6|4248.6|4255.3|4249.3|4255.3|4249.3|4254.3|4248.3|6
1733904750000|2024-12-11 08:12:30|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|5
1733904760000|2024-12-11 08:12:40|4254.8|4248.8|4252.6|4246.6|4255.3|4249.3|4252.6|4246.6|11
1733904770000|2024-12-11 08:12:50|4252.3|4246.3|4251.8|4245.8|4252.6|4246.6|4251.6|4245.6|2
1733904780000|2024-12-11 08:13:00|4252.1|4246.1|4254.3|4248.3|4254.3|4248.3|4252.1|4246.1|0
1733904790000|2024-12-11 08:13:10|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|1
1733904800000|2024-12-11 08:13:20|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|2
1733904810000|2024-12-11 08:13:30|4252.8|4246.8|4253.8|4247.8|4253.8|4247.8|4252.8|4246.8|1
1733904820000|2024-12-11 08:13:40|4254.3|4248.3|4253.6|4247.6|4254.3|4248.3|4253.6|4247.6|1
1733904830000|2024-12-11 08:13:50|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|2
1733904850000|2024-12-11 08:14:10|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|4
1733904860000|2024-12-11 08:14:20|4253.6|4247.6|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|1
1733904870000|2024-12-11 08:14:30|4252.6|4246.6|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|4
1733904880000|2024-12-11 08:14:40|4252.6|4246.6|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|1
1733904890000|2024-12-11 08:14:50|4253.3|4247.3|4253.6|4247.6|4253.8|4247.8|4253.3|4247.3|0
1733904900000|2024-12-11 08:15:00|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|5
1733904910000|2024-12-11 08:15:10|4253.1|4247.1|4252.1|4246.1|4253.1|4247.1|4252.1|4246.1|2
1733904920000|2024-12-11 08:15:20|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|0
1733904930000|2024-12-11 08:15:30|4252.6|4246.6|4252.8|4246.8|4252.8|4246.8|4252.6|4246.6|0
1733904940000|2024-12-11 08:15:40|4253.1|4247.1|4252.3|4246.3|4253.1|4247.1|4252.1|4246.1|1
1733904950000|2024-12-11 08:15:50|4251.8|4245.8|4251.3|4245.3|4251.8|4245.8|4251.3|4245.3|1
1733904960000|2024-12-11 08:16:00|4251.8|4245.8|4252.1|4246.1|4252.3|4246.3|4251.6|4245.6|2
1733904970000|2024-12-11 08:16:10|4252.6|4246.6|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|1
1733904980000|2024-12-11 08:16:20|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4
1733904990000|2024-12-11 08:16:30|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4252.6|4246.6|0
1733905000000|2024-12-11 08:16:40|4252.6|4246.6|4253.3|4247.3|4253.3|4247.3|4252.6|4246.6|0
1733905010000|2024-12-11 08:16:50|4253.8|4247.8|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|0
1733905020000|2024-12-11 08:17:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1733905030000|2024-12-11 08:17:10|4252.8|4246.8|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|1
1733905040000|2024-12-11 08:17:20|4252.3|4246.3|4251.6|4245.6|4252.3|4246.3|4251.3|4245.3|0
1733905050000|2024-12-11 08:17:30|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.3|4245.3|2
1733905060000|2024-12-11 08:17:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1733905070000|2024-12-11 08:17:50|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1733905080000|2024-12-11 08:18:00|4251.8|4245.8|4252.1|4246.1|4252.1|4246.1|4251.3|4245.3|0
1733905090000|2024-12-11 08:18:10|4249.3|4243.3|4247.6|4241.6|4249.3|4243.3|4247.6|4241.6|20
1733905100000|2024-12-11 08:18:20|4247.3|4241.3|4247.6|4241.6|4247.8|4241.8|4247.3|4241.3|2
1733905110000|2024-12-11 08:18:30|4247.3|4241.3|4245.6|4239.6|4247.8|4241.8|4245.6|4239.6|5
1733905120000|2024-12-11 08:18:40|||||||||1
1733905130000|2024-12-11 08:18:50|||||||||2
1733905140000|2024-12-11 08:19:00|4246.1|4240.1|4247.3|4241.3|4247.3|4241.3|4246.1|4240.1|3
1733905150000|2024-12-11 08:19:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|2
1733905160000|2024-12-11 08:19:20|4248.3|4242.3|4247.3|4241.3|4248.3|4242.3|4247.3|4241.3|1
1733905170000|2024-12-11 08:19:30|4248.1|4242.1|4248.1|4242.1|4248.3|4242.3|4247.3|4241.3|2
1733905180000|2024-12-11 08:19:40|4247.8|4241.8|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|0
1733905190000|2024-12-11 08:19:50|4247.8|4241.8|4248.1|4242.1|4248.3|4242.3|4247.3|4241.3|1
1733905200000|2024-12-11 08:20:00|4247.6|4241.6|4246.8|4240.8|4247.6|4241.6|4246.3|4240.3|2
1733905210000|2024-12-11 08:20:10|4246.6|4240.6|4245.1|4239.1|4246.6|4240.6|4245.1|4239.1|0
1733905220000|2024-12-11 08:20:20|||||||||1
1733905230000|2024-12-11 08:20:30|4245.3|4239.3|4245.1|4239.1|4245.3|4239.3|4245.1|4239.1|0
1733905240000|2024-12-11 08:20:40|4245.3|4239.3|4245.1|4239.1|4245.3|4239.3|4245.1|4239.1|0
1733905250000|2024-12-11 08:20:50|4244.8|4238.8|4244.1|4238.1|4244.8|4238.8|4243.8|4237.8|4
1733905260000|2024-12-11 08:21:00|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|2
1733905270000|2024-12-11 08:21:10|4243.8|4237.8|4242.6|4236.6|4243.8|4237.8|4242.3|4236.3|3
1733905280000|2024-12-11 08:21:20|4246.6|4240.6|4247.6|4241.6|4247.6|4241.6|4246.6|4240.6|21
1733905290000|2024-12-11 08:21:30|4247.8|4241.8|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|1
1733905300000|2024-12-11 08:21:40|4249.1|4243.1|4249.6|4243.6|4249.8|4243.8|4249.1|4243.1|4
1733905310000|2024-12-11 08:21:50|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|0
1733905320000|2024-12-11 08:22:00|4250.3|4244.3|4249.1|4243.1|4250.6|4244.6|4249.1|4243.1|5
1733905330000|2024-12-11 08:22:10|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|0
1733905340000|2024-12-11 08:22:20|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|0
1733905350000|2024-12-11 08:22:30|4248.3|4242.3|4248.3|4242.3|4248.6|4242.6|4248.3|4242.3|1
1733905360000|2024-12-11 08:22:40|4248.6|4242.6|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|3
1733905370000|2024-12-11 08:22:50|4249.1|4243.1|4249.3|4243.3|4249.3|4243.3|4249.1|4243.1|2
1733905380000|2024-12-11 08:23:00|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|0
1733905390000|2024-12-11 08:23:10|4250.1|4244.1|4249.6|4243.6|4250.3|4244.3|4249.6|4243.6|0
1733905400000|2024-12-11 08:23:20|4249.3|4243.3|4249.6|4243.6|4249.6|4243.6|4249.3|4243.3|1
1733905420000|2024-12-11 08:23:40|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1733905430000|2024-12-11 08:23:50|4249.8|4243.8|4250.3|4244.3|4250.6|4244.6|4249.8|4243.8|5
1733905440000|2024-12-11 08:24:00|4250.1|4244.1|4249.8|4243.8|4250.1|4244.1|4249.8|4243.8|1
1733905460000|2024-12-11 08:24:20|4250.1|4244.1|4249.8|4243.8|4250.3|4244.3|4249.8|4243.8|1
1733905480000|2024-12-11 08:24:40|4250.1|4244.1|4249.8|4243.8|4250.1|4244.1|4249.8|4243.8|1
1733905500000|2024-12-11 08:25:00|4250.1|4244.1|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|4
1733905510000|2024-12-11 08:25:10|4250.8|4244.8|4251.6|4245.6|4251.8|4245.8|4250.8|4244.8|3
1733905530000|2024-12-11 08:25:30|4250.8|4244.8|4251.8|4245.8|4251.8|4245.8|4250.8|4244.8|6
1733905540000|2024-12-11 08:25:40|4252.3|4246.3|4252.1|4246.1|4252.3|4246.3|4252.1|4246.1|1
1733905550000|2024-12-11 08:25:50|4252.8|4246.8|4253.3|4247.3|4253.6|4247.6|4252.8|4246.8|21
1733905560000|2024-12-11 08:26:00|4253.6|4247.6|4253.3|4247.3|4253.8|4247.8|4253.3|4247.3|1
1733905570000|2024-12-11 08:26:10|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4252.8|4246.8|0
1733905580000|2024-12-11 08:26:20|4253.1|4247.1|4252.8|4246.8|4253.1|4247.1|4252.8|4246.8|2
1733905590000|2024-12-11 08:26:30|4252.6|4246.6|4250.1|4244.1|4252.6|4246.6|4250.1|4244.1|9
1733905600000|2024-12-11 08:26:40|4250.3|4244.3|4250.6|4244.6|4250.6|4244.6|4250.3|4244.3|1
1733905620000|2024-12-11 08:27:00|4250.3|4244.3|4250.6|4244.6|4250.6|4244.6|4250.3|4244.3|0
1733905630000|2024-12-11 08:27:10|4249.8|4243.8|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|0
1733905640000|2024-12-11 08:27:20|4252.1|4246.1|4253.1|4247.1|4253.8|4247.8|4251.1|4245.1|5
1733905650000|2024-12-11 08:27:30|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|0
1733905660000|2024-12-11 08:27:40|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.1|4246.1|6
1733905670000|2024-12-11 08:27:50|4252.1|4246.1|4252.3|4246.3|4252.3|4246.3|4252.1|4246.1|0
1733905680000|2024-12-11 08:28:00|4252.1|4246.1|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1733905690000|2024-12-11 08:28:10|4251.8|4245.8|4250.3|4244.3|4251.8|4245.8|4250.3|4244.3|1
1733905700000|2024-12-11 08:28:20|4250.6|4244.6|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|1
1733905710000|2024-12-11 08:28:30|4250.1|4244.1|4250.3|4244.3|4250.8|4244.8|4249.8|4243.8|3
1733905720000|2024-12-11 08:28:40|4250.1|4244.1|4250.6|4244.6|4250.8|4244.8|4250.1|4244.1|2
1733905730000|2024-12-11 08:28:50|4250.1|4244.1|4250.3|4244.3|4250.6|4244.6|4250.1|4244.1|0
1733905740000|2024-12-11 08:29:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|2
1733905750000|2024-12-11 08:29:10|4251.1|4245.1|4252.8|4246.8|4252.8|4246.8|4251.1|4245.1|2
1733905780000|2024-12-11 08:29:40|4253.1|4247.1|4253.8|4247.8|4253.8|4247.8|4253.1|4247.1|7
1733905790000|2024-12-11 08:29:50|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1733905800000|2024-12-11 08:30:00|4253.6|4247.6|4252.3|4246.3|4253.6|4247.6|4252.3|4246.3|4
1733905810000|2024-12-11 08:30:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.3|4246.3|1
1733905820000|2024-12-11 08:30:20|4252.3|4246.3|4251.6|4245.6|4252.3|4246.3|4251.3|4245.3|3
1733905830000|2024-12-11 08:30:30|4252.1|4246.1|4253.1|4247.1|4253.3|4247.3|4252.1|4246.1|1
1733905840000|2024-12-11 08:30:40|4252.6|4246.6|4252.6|4246.6|4252.8|4246.8|4252.6|4246.6|0
1733905850000|2024-12-11 08:30:50|4252.3|4246.3|4251.3|4245.3|4252.3|4246.3|4251.3|4245.3|0
1733905860000|2024-12-11 08:31:00|4251.1|4245.1|4249.6|4243.6|4251.1|4245.1|4249.6|4243.6|0
1733905870000|2024-12-11 08:31:10|4250.3|4244.3|4249.1|4243.1|4250.6|4244.6|4249.1|4243.1|4
1733905880000|2024-12-11 08:31:20|4249.3|4243.3|4249.1|4243.1|4249.3|4243.3|4249.1|4243.1|3
1733905890000|2024-12-11 08:31:30|4249.3|4243.3|4249.1|4243.1|4249.3|4243.3|4249.1|4243.1|16
1733905900000|2024-12-11 08:31:40|4249.3|4243.3|4249.1|4243.1|4249.3|4243.3|4249.1|4243.1|1
1733905910000|2024-12-11 08:31:50|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|21
1733905920000|2024-12-11 08:32:00|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|10
1733905930000|2024-12-11 08:32:10|4248.3|4242.3|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|5
1733905940000|2024-12-11 08:32:20|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|2
1733905950000|2024-12-11 08:32:30|||||||||2
1733905960000|2024-12-11 08:32:40|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|0
1733905970000|2024-12-11 08:32:50|||||||||2
1733905980000|2024-12-11 08:33:00|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|2
1733905990000|2024-12-11 08:33:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|1
1733906000000|2024-12-11 08:33:20|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1733906010000|2024-12-11 08:33:30|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|6
1733906040000|2024-12-11 08:34:00|4247.8|4241.8|4248.1|4242.1|4248.1|4242.1|4247.8|4241.8|0
1733906050000|2024-12-11 08:34:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|29
1733906060000|2024-12-11 08:34:20|4246.1|4240.1|4248.1|4242.1|4248.1|4242.1|4245.6|4239.6|12
1733906070000|2024-12-11 08:34:30|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|4
1733906080000|2024-12-11 08:34:40|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|0
1733906090000|2024-12-11 08:34:50|4247.8|4241.8|4247.6|4241.6|4247.8|4241.8|4247.6|4241.6|1
1733906110000|2024-12-11 08:35:10|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|1
1733906120000|2024-12-11 08:35:20|||||||||3
1733906130000|2024-12-11 08:35:30|||||||||2
1733906140000|2024-12-11 08:35:40|4247.6|4241.6|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|2
1733906160000|2024-12-11 08:36:00|||||||||2
1733906170000|2024-12-11 08:36:10|4247.6|4241.6|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|2
1733906180000|2024-12-11 08:36:20|4247.8|4241.8|4247.6|4241.6|4247.8|4241.8|4247.6|4241.6|0
1733906200000|2024-12-11 08:36:40|4246.6|4240.6|4246.6|4240.6|4246.8|4240.8|4246.6|4240.6|3
1733906210000|2024-12-11 08:36:50|4245.8|4239.8|4246.6|4240.6|4246.6|4240.6|4245.1|4239.1|7
1733906230000|2024-12-11 08:37:10|4245.6|4239.6|4246.6|4240.6|4246.6|4240.6|4245.6|4239.6|2
1733906240000|2024-12-11 08:37:20|4246.8|4240.8|4246.1|4240.1|4246.8|4240.8|4245.8|4239.8|2
1733906250000|2024-12-11 08:37:30|4246.3|4240.3|4246.6|4240.6|4246.6|4240.6|4246.3|4240.3|1
1733906280000|2024-12-11 08:38:00|||||||||2
1733906290000|2024-12-11 08:38:10|4246.8|4240.8|4247.1|4241.1|4247.1|4241.1|4246.8|4240.8|0
1733906310000|2024-12-11 08:38:30|4246.8|4240.8|4247.8|4241.8|4247.8|4241.8|4246.8|4240.8|2
1733906320000|2024-12-11 08:38:40|4248.1|4242.1|4247.6|4241.6|4248.1|4242.1|4246.6|4240.6|1
1733906330000|2024-12-11 08:38:50|4247.3|4241.3|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|0
1733906340000|2024-12-11 08:39:00|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|0
1733906360000|2024-12-11 08:39:20|||||||||2
1733906380000|2024-12-11 08:39:40|4247.3|4241.3|4245.6|4239.6|4247.3|4241.3|4245.6|4239.6|1
1733906390000|2024-12-11 08:39:50|||||||||1
1733906400000|2024-12-11 08:40:00|4244.1|4238.1|4242.6|4236.6|4244.3|4238.3|4242.6|4236.6|18
1733906410000|2024-12-11 08:40:10|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|2
1733906420000|2024-12-11 08:40:20|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|10
1733906430000|2024-12-11 08:40:30|4242.8|4236.8|4243.1|4237.1|4243.1|4237.1|4242.8|4236.8|0
1733906440000|2024-12-11 08:40:40|||||||||3
1733906450000|2024-12-11 08:40:50|4242.8|4236.8|4243.1|4237.1|4243.3|4237.3|4242.6|4236.6|2
1733906460000|2024-12-11 08:41:00|4242.8|4236.8|4241.1|4235.1|4242.8|4236.8|4240.8|4234.8|28
1733906470000|2024-12-11 08:41:10|4240.6|4234.6|4241.1|4235.1|4241.1|4235.1|4240.6|4234.6|8
1733906480000|2024-12-11 08:41:20|4241.3|4235.3|4241.1|4235.1|4241.3|4235.3|4240.8|4234.8|2
1733906500000|2024-12-11 08:41:40|||||||||1
1733906520000|2024-12-11 08:42:00|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|3
1733906530000|2024-12-11 08:42:10|4240.1|4234.1|4239.1|4233.1|4240.6|4234.6|4239.1|4233.1|7
1733906540000|2024-12-11 08:42:20|4238.3|4232.3|4237.8|4231.8|4238.6|4232.6|4237.8|4231.8|7
1733906550000|2024-12-11 08:42:30|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|1
1733906560000|2024-12-11 08:42:40|4238.1|4232.1|4238.1|4232.1|4238.3|4232.3|4237.8|4231.8|6
1733906570000|2024-12-11 08:42:50|||||||||1
1733906580000|2024-12-11 08:43:00|||||||||3
1733906600000|2024-12-11 08:43:20|||||||||2
1733906610000|2024-12-11 08:43:30|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|5
1733906620000|2024-12-11 08:43:40|4235.8|4229.8|4235.6|4229.6|4235.8|4229.8|4235.6|4229.6|4
1733906630000|2024-12-11 08:43:50|4235.8|4229.8|4235.6|4229.6|4235.8|4229.8|4235.6|4229.6|1
1733906650000|2024-12-11 08:44:10|4237.6|4231.6|4237.3|4231.3|4238.1|4232.1|4237.3|4231.3|2
1733906660000|2024-12-11 08:44:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|1
1733906680000|2024-12-11 08:44:40|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|2
1733906690000|2024-12-11 08:44:50|4237.6|4231.6|4235.8|4229.8|4237.6|4231.6|4235.8|4229.8|5
1733906700000|2024-12-11 08:45:00|4236.3|4230.3|4235.8|4229.8|4238.1|4232.1|4235.8|4229.8|8
1733906710000|2024-12-11 08:45:10|4236.6|4230.6|4236.1|4230.1|4236.6|4230.6|4236.1|4230.1|0
1733906720000|2024-12-11 08:45:20|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1733906740000|2024-12-11 08:45:40|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1733906750000|2024-12-11 08:45:50|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4237.1|4231.1|2
1733906760000|2024-12-11 08:46:00|4238.3|4232.3|4238.1|4232.1|4238.3|4232.3|4238.1|4232.1|2
1733906770000|2024-12-11 08:46:10|4238.8|4232.8|4238.1|4232.1|4238.8|4232.8|4238.1|4232.1|7
1733906780000|2024-12-11 08:46:20|4239.6|4233.6|4240.6|4234.6|4240.6|4234.6|4239.6|4233.6|12
1733906790000|2024-12-11 08:46:30|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|2
1733906800000|2024-12-11 08:46:40|4241.1|4235.1|4240.6|4234.6|4241.3|4235.3|4240.3|4234.3|1
1733906830000|2024-12-11 08:47:10|4241.6|4235.6|4244.6|4238.6|4244.6|4238.6|4241.6|4235.6|8
1733906840000|2024-12-11 08:47:20|4244.8|4238.8|4245.6|4239.6|4245.6|4239.6|4244.8|4238.8|1
1733906850000|2024-12-11 08:47:30|4245.8|4239.8|4246.1|4240.1|4246.1|4240.1|4245.8|4239.8|1
1733906860000|2024-12-11 08:47:40|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|2
1733906870000|2024-12-11 08:47:50|4247.5|4241.5|4250.8|4244.8|4250.8|4244.8|4247.5|4241.5|9
1733906880000|2024-12-11 08:48:00|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4249.8|4243.8|8
1733906890000|2024-12-11 08:48:10|4250.6|4244.6|4250.3|4244.3|4250.6|4244.6|4250.1|4244.1|2
1733906900000|2024-12-11 08:48:20|4250.1|4244.1|4248.8|4242.8|4250.1|4244.1|4248.8|4242.8|1
1733906910000|2024-12-11 08:48:30|4248.6|4242.6|4245.1|4239.1|4248.8|4242.8|4245.1|4239.1|24
1733906920000|2024-12-11 08:48:40|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1733906930000|2024-12-11 08:48:50|4245.8|4239.8|4245.3|4239.3|4245.8|4239.8|4245.3|4239.3|0
1733906940000|2024-12-11 08:49:00|4245.6|4239.6|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|1
1733906970000|2024-12-11 08:49:30|4244.8|4238.8|4246.3|4240.3|4246.3|4240.3|4244.8|4238.8|6
1733906990000|2024-12-11 08:49:50|4246.1|4240.1|4246.1|4240.1|4246.3|4240.3|4246.1|4240.1|1
1733907000000|2024-12-11 08:50:00|4246.3|4240.3|4248.8|4242.8|4248.8|4242.8|4246.1|4240.1|4
1733907040000|2024-12-11 08:50:40|4248.6|4242.6|4246.8|4240.8|4248.6|4242.6|4246.8|4240.8|1
1733907050000|2024-12-11 08:50:50|4247.1|4241.1|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|0
1733907060000|2024-12-11 08:51:00|4247.1|4241.1|4246.8|4240.8|4247.1|4241.1|4246.8|4240.8|0
1733907070000|2024-12-11 08:51:10|4247.3|4241.3|4248.6|4242.6|4248.6|4242.6|4247.3|4241.3|1
1733907080000|2024-12-11 08:51:20|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4248.1|4242.1|2
1733907090000|2024-12-11 08:51:30|4247.8|4241.8|4248.1|4242.1|4248.1|4242.1|4247.8|4241.8|2
1733907100000|2024-12-11 08:51:40|4248.6|4242.6|4249.3|4243.3|4249.6|4243.6|4248.6|4242.6|8
1733907110000|2024-12-11 08:51:50|4249.1|4243.1|4248.8|4242.8|4249.1|4243.1|4248.8|4242.8|0
1733907130000|2024-12-11 08:52:10|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|1
1733907150000|2024-12-11 08:52:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1733907160000|2024-12-11 08:52:40|||||||||2
1733907170000|2024-12-11 08:52:50|4248.6|4242.6|4247.8|4241.8|4248.6|4242.6|4247.8|4241.8|19
1733907180000|2024-12-11 08:53:00|4248.8|4242.8|4247.8|4241.8|4248.8|4242.8|4247.8|4241.8|14
1733907190000|2024-12-11 08:53:10|4251.3|4245.3|4250.6|4244.6|4251.8|4245.8|4250.6|4244.6|7
1733907200000|2024-12-11 08:53:20|4250.8|4244.8|4253.8|4247.8|4253.8|4247.8|4250.8|4244.8|9
1733907210000|2024-12-11 08:53:30|4253.3|4247.3|4253.8|4247.8|4253.8|4247.8|4253.3|4247.3|1
1733907240000|2024-12-11 08:54:00|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|2
1733907250000|2024-12-11 08:54:10|4254.1|4248.1|4254.8|4248.8|4254.8|4248.8|4254.1|4248.1|3
1733907260000|2024-12-11 08:54:20|4254.3|4248.3|4253.8|4247.8|4254.3|4248.3|4253.6|4247.6|9
1733907270000|2024-12-11 08:54:30|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1733907280000|2024-12-11 08:54:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1733907290000|2024-12-11 08:54:50|4255.8|4249.8|4255.1|4249.1|4255.8|4249.8|4255.1|4249.1|4
1733907300000|2024-12-11 08:55:00|4255.3|4249.3|4256.8|4250.8|4257.3|4251.3|4255.3|4249.3|4
1733907310000|2024-12-11 08:55:10|4258.1|4252.1|4257.1|4251.1|4258.1|4252.1|4256.6|4250.6|6
1733907320000|2024-12-11 08:55:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.3|4250.3|5
1733907330000|2024-12-11 08:55:30|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1733907340000|2024-12-11 08:55:40|4256.6|4250.6|4255.8|4249.8|4256.6|4250.6|4255.8|4249.8|2
1733907350000|2024-12-11 08:55:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1733907360000|2024-12-11 08:56:00|4255.8|4249.8|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|1
1733907370000|2024-12-11 08:56:10|4255.8|4249.8|4256.8|4250.8|4256.8|4250.8|4255.8|4249.8|3
1733907390000|2024-12-11 08:56:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4254.8|4248.8|4
1733907400000|2024-12-11 08:56:40|4255.8|4249.8|4255.3|4249.3|4255.8|4249.8|4255.3|4249.3|2
1733907410000|2024-12-11 08:56:50|4255.1|4249.1|4256.8|4250.8|4256.8|4250.8|4254.8|4248.8|2
1733907420000|2024-12-11 08:57:00|4256.3|4250.3|4256.6|4250.6|4256.8|4250.8|4256.3|4250.3|5
1733907430000|2024-12-11 08:57:10|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.6|4250.6|0
1733907440000|2024-12-11 08:57:20|4256.3|4250.3|4256.6|4250.6|4256.6|4250.6|4256.3|4250.3|0
1733907460000|2024-12-11 08:57:40|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|1
1733907480000|2024-12-11 08:58:00|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|2
1733907490000|2024-12-11 08:58:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4257.8|4251.8|0
1733907500000|2024-12-11 08:58:20|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|7
1733907510000|2024-12-11 08:58:30|4257.6|4251.6|4256.8|4250.8|4257.6|4251.6|4256.8|4250.8|2
1733907520000|2024-12-11 08:58:40|4256.6|4250.6|4255.6|4249.6|4256.6|4250.6|4255.6|4249.6|2
1733907530000|2024-12-11 08:58:50|4255.3|4249.3|4255.1|4249.1|4255.3|4249.3|4254.8|4248.8|0
1733907540000|2024-12-11 08:59:00|4254.8|4248.8|4253.6|4247.6|4254.8|4248.8|4252.6|4246.6|6
1733907560000|2024-12-11 08:59:20|4254.6|4248.6|4256.3|4250.3|4256.3|4250.3|4254.6|4248.6|5
1733907570000|2024-12-11 08:59:30|4256.6|4250.6|4256.3|4250.3|4257.1|4251.1|4256.1|4250.1|7
1733907580000|2024-12-11 08:59:40|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|1
1733907590000|2024-12-11 08:59:50|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.3|4250.3|0
1733907600000|2024-12-11 09:00:00|4256.3|4250.3|4254.6|4248.6|4256.3|4250.3|4254.6|4248.6|1
1733907610000|2024-12-11 09:00:10|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1733907620000|2024-12-11 09:00:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|1
1733907630000|2024-12-11 09:00:30|4253.8|4247.8|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|0
1733907640000|2024-12-11 09:00:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1733907650000|2024-12-11 09:00:50|||||||||2
1733907660000|2024-12-11 09:01:00|4255.3|4249.3|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|1
1733907670000|2024-12-11 09:01:10|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|3
1733907680000|2024-12-11 09:01:20|4255.6|4249.6|4251.6|4245.6|4255.6|4249.6|4251.6|4245.6|7
1733907690000|2024-12-11 09:01:30|4251.8|4245.8|4252.1|4246.1|4252.1|4246.1|4251.8|4245.8|0
1733907700000|2024-12-11 09:01:40|4251.8|4245.8|4251.6|4245.6|4251.8|4245.8|4251.6|4245.6|1
1733907710000|2024-12-11 09:01:50|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1733907720000|2024-12-11 09:02:00|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|0
1733907730000|2024-12-11 09:02:10|4252.1|4246.1|4253.6|4247.6|4254.1|4248.1|4252.1|4246.1|7
1733907740000|2024-12-11 09:02:20|4253.3|4247.3|4253.6|4247.6|4253.6|4247.6|4253.3|4247.3|0
1733907750000|2024-12-11 09:02:30|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|1
1733907760000|2024-12-11 09:02:40|4253.8|4247.8|4254.1|4248.1|4254.1|4248.1|4253.8|4247.8|0
1733907780000|2024-12-11 09:03:00|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1733907790000|2024-12-11 09:03:10|4254.1|4248.1|4255.1|4249.1|4255.1|4249.1|4254.1|4248.1|2
1733907800000|2024-12-11 09:03:20|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1733907810000|2024-12-11 09:03:30|4254.8|4248.8|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|0
1733907820000|2024-12-11 09:03:40|4254.6|4248.6|4253.6|4247.6|4254.6|4248.6|4253.6|4247.6|6
1733907830000|2024-12-11 09:03:50|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|1
1733907840000|2024-12-11 09:04:00|4254.1|4248.1|4254.3|4248.3|4254.8|4248.8|4254.1|4248.1|1
1733907850000|2024-12-11 09:04:10|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.6|4248.6|0
1733907860000|2024-12-11 09:04:20|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|5
1733907870000|2024-12-11 09:04:30|4255.3|4249.3|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|1
1733907880000|2024-12-11 09:04:40|4255.1|4249.1|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|2
1733907890000|2024-12-11 09:04:50|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|0
1733907900000|2024-12-11 09:05:00|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|1
1733907910000|2024-12-11 09:05:10|4255.8|4249.8|4256.8|4250.8|4257.1|4251.1|4255.8|4249.8|2
1733907920000|2024-12-11 09:05:20|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|5
1733907930000|2024-12-11 09:05:30|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1733907960000|2024-12-11 09:06:00|4255.1|4249.1|4254.8|4248.8|4255.3|4249.3|4254.6|4248.6|4
1733907970000|2024-12-11 09:06:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|2
1733907980000|2024-12-11 09:06:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|3
1733907990000|2024-12-11 09:06:30|4254.8|4248.8|4255.6|4249.6|4255.6|4249.6|4254.8|4248.8|0
1733908000000|2024-12-11 09:06:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|2
1733908010000|2024-12-11 09:06:50|4255.8|4249.8|4256.6|4250.6|4256.6|4250.6|4255.8|4249.8|0
1733908020000|2024-12-11 09:07:00|4256.3|4250.3|4254.1|4248.1|4256.3|4250.3|4254.1|4248.1|3
1733908060000|2024-12-11 09:07:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|6
1733908070000|2024-12-11 09:07:50|4255.6|4249.6|4255.8|4249.8|4256.1|4250.1|4255.6|4249.6|1
1733908080000|2024-12-11 09:08:00|4255.6|4249.6|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|4
1733908090000|2024-12-11 09:08:10|4254.3|4248.3|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|1
1733908110000|2024-12-11 09:08:30|4254.3|4248.3|4255.1|4249.1|4255.1|4249.1|4254.3|4248.3|1
1733908140000|2024-12-11 09:09:00|4254.8|4248.8|4254.3|4248.3|4254.8|4248.8|4254.3|4248.3|1
1733908150000|2024-12-11 09:09:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1733908160000|2024-12-11 09:09:20|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|1
1733908170000|2024-12-11 09:09:30|4253.3|4247.3|4253.6|4247.6|4253.6|4247.6|4253.3|4247.3|7
1733908180000|2024-12-11 09:09:40|4254.1|4248.1|4253.3|4247.3|4254.1|4248.1|4253.3|4247.3|0
1733908190000|2024-12-11 09:09:50|4253.6|4247.6|4253.3|4247.3|4253.6|4247.6|4253.3|4247.3|0
1733908200000|2024-12-11 09:10:00|4253.8|4247.8|4254.3|4248.3|4254.6|4248.6|4253.6|4247.6|2
1733908210000|2024-12-11 09:10:10|4254.6|4248.6|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|0
1733908220000|2024-12-11 09:10:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|1
1733908230000|2024-12-11 09:10:30|4254.6|4248.6|4254.3|4248.3|4254.6|4248.6|4254.3|4248.3|1
1733908240000|2024-12-11 09:10:40|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|1
1733908260000|2024-12-11 09:11:00|4254.3|4248.3|4253.1|4247.1|4254.3|4248.3|4252.8|4246.8|2
1733908270000|2024-12-11 09:11:10|4253.9|4247.9|4252.8|4246.8|4254.6|4248.6|4252.8|4246.8|6
1733908280000|2024-12-11 09:11:20|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4252.8|4246.8|0
1733908290000|2024-12-11 09:11:30|4252.8|4246.8|4253.8|4247.8|4253.8|4247.8|4252.8|4246.8|1
1733908300000|2024-12-11 09:11:40|4254.1|4248.1|4254.8|4248.8|4254.8|4248.8|4254.1|4248.1|1
1733908320000|2024-12-11 09:12:00|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1733908330000|2024-12-11 09:12:10|4254.8|4248.8|4255.8|4249.8|4255.8|4249.8|4254.8|4248.8|2
1733908340000|2024-12-11 09:12:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|2
1733908350000|2024-12-11 09:12:30|4256.1|4250.1|4256.1|4250.1|4256.3|4250.3|4256.1|4250.1|4
1733908360000|2024-12-11 09:12:40|4255.8|4249.8|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|0
1733908370000|2024-12-11 09:12:50|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|4256.3|4250.3|0
1733908380000|2024-12-11 09:13:00|4255.8|4249.8|4254.8|4248.8|4255.8|4249.8|4254.8|4248.8|1
1733908420000|2024-12-11 09:13:40|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.6|4248.6|1
1733908430000|2024-12-11 09:13:50|4254.6|4248.6|4255.3|4249.3|4255.3|4249.3|4254.6|4248.6|3
1733908440000|2024-12-11 09:14:00|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1733908450000|2024-12-11 09:14:10|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|1
1733908470000|2024-12-11 09:14:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1733908480000|2024-12-11 09:14:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|2
1733908490000|2024-12-11 09:14:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1733908500000|2024-12-11 09:15:00|4254.6|4248.6|4256.1|4250.1|4256.1|4250.1|4254.6|4248.6|0
1733908510000|2024-12-11 09:15:10|4255.3|4249.3|4255.6|4249.6|4255.8|4249.8|4255.3|4249.3|1
1733908520000|2024-12-11 09:15:20|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|1
1733908530000|2024-12-11 09:15:30|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1733908540000|2024-12-11 09:15:40|4256.1|4250.1|4255.3|4249.3|4256.1|4250.1|4255.1|4249.1|1
1733908550000|2024-12-11 09:15:50|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1733908560000|2024-12-11 09:16:00|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|9
1733908580000|2024-12-11 09:16:20|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|0
1733908600000|2024-12-11 09:16:40|4255.1|4249.1|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|2
1733908610000|2024-12-11 09:16:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.6|4248.6|11
1733908620000|2024-12-11 09:17:00|4254.6|4248.6|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|0
1733908630000|2024-12-11 09:17:10|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|2
1733908640000|2024-12-11 09:17:20|4255.1|4249.1|4255.3|4249.3|4255.6|4249.6|4254.8|4248.8|0
1733908650000|2024-12-11 09:17:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|1
1733908660000|2024-12-11 09:17:40|4255.3|4249.3|4254.3|4248.3|4255.3|4249.3|4254.1|4248.1|1
1733908670000|2024-12-11 09:17:50|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1733908680000|2024-12-11 09:18:00|4254.6|4248.6|4255.3|4249.3|4255.3|4249.3|4254.6|4248.6|0
1733908690000|2024-12-11 09:18:10|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|3
1733908730000|2024-12-11 09:18:50|||||||||1
1733908740000|2024-12-11 09:19:00|4255.6|4249.6|4255.8|4249.8|4255.8|4249.8|4255.6|4249.6|0
1733908750000|2024-12-11 09:19:10|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|5
1733908760000|2024-12-11 09:19:20|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|0
1733908770000|2024-12-11 09:19:30|4255.6|4249.6|4256.3|4250.3|4256.6|4250.6|4255.6|4249.6|13
1733908780000|2024-12-11 09:19:40|4255.8|4249.8|4255.1|4249.1|4256.6|4250.6|4254.6|4248.6|1
1733908790000|2024-12-11 09:19:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1733908800000|2024-12-11 09:20:00|4255.1|4249.1|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|0
1733908810000|2024-12-11 09:20:10|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.8|4248.8|0
1733908820000|2024-12-11 09:20:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1733908830000|2024-12-11 09:20:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1733908840000|2024-12-11 09:20:40|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|0
1733908850000|2024-12-11 09:20:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1733908860000|2024-12-11 09:21:00|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1733908870000|2024-12-11 09:21:10|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|1
1733908880000|2024-12-11 09:21:20|4253.8|4247.8|4254.6|4248.6|4254.6|4248.6|4253.8|4247.8|1
1733908890000|2024-12-11 09:21:30|4254.3|4248.3|4253.8|4247.8|4254.8|4248.8|4253.8|4247.8|1
1733908900000|2024-12-11 09:21:40|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1733908910000|2024-12-11 09:21:50|||||||||1
1733908920000|2024-12-11 09:22:00|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|0
1733908930000|2024-12-11 09:22:10|4254.6|4248.6|4254.8|4248.8|4255.1|4249.1|4254.6|4248.6|0
1733908940000|2024-12-11 09:22:20|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4253.8|4247.8|7
1733908950000|2024-12-11 09:22:30|4251.6|4245.6|4245.8|4239.8|4251.6|4245.6|4245.8|4239.8|110
1733908960000|2024-12-11 09:22:40|4246.1|4240.1|4245.3|4239.3|4246.6|4240.6|4245.1|4239.1|4
1733908970000|2024-12-11 09:22:50|4245.1|4239.1|4246.3|4240.3|4246.8|4240.8|4245.1|4239.1|12
1733908980000|2024-12-11 09:23:00|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|0
1733908990000|2024-12-11 09:23:10|4245.3|4239.3|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|0
1733909000000|2024-12-11 09:23:20|4245.3|4239.3|4245.6|4239.6|4245.6|4239.6|4243.8|4237.8|14
1733909030000|2024-12-11 09:23:50|4246.8|4240.8|4245.6|4239.6|4246.8|4240.8|4245.6|4239.6|1
1733909040000|2024-12-11 09:24:00|4245.8|4239.8|4246.3|4240.3|4246.6|4240.6|4245.6|4239.6|2
1733909050000|2024-12-11 09:24:10|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|2
1733909060000|2024-12-11 09:24:20|4244.6|4238.6|4243.6|4237.6|4244.6|4238.6|4243.3|4237.3|6
1733909070000|2024-12-11 09:24:30|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4243.6|4237.6|3
1733909080000|2024-12-11 09:24:40|4243.6|4237.6|4242.8|4236.8|4243.6|4237.6|4242.8|4236.8|0
1733909090000|2024-12-11 09:24:50|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|3
1733909100000|2024-12-11 09:25:00|4242.8|4236.8|4242.6|4236.6|4242.8|4236.8|4242.3|4236.3|0
1733909120000|2024-12-11 09:25:20|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1733909130000|2024-12-11 09:25:30|4242.8|4236.8|4243.6|4237.6|4243.8|4237.8|4242.6|4236.6|8
1733909140000|2024-12-11 09:25:40|4243.3|4237.3|4243.6|4237.6|4243.6|4237.6|4243.3|4237.3|0
1733909150000|2024-12-11 09:25:50|4243.8|4237.8|4245.6|4239.6|4245.6|4239.6|4243.8|4237.8|14
1733909160000|2024-12-11 09:26:00|4244.8|4238.8|4244.6|4238.6|4244.8|4238.8|4244.1|4238.1|3
1733909170000|2024-12-11 09:26:10|||||||||2
1733909180000|2024-12-11 09:26:20|4244.8|4238.8|4245.8|4239.8|4246.1|4240.1|4244.8|4238.8|2
1733909190000|2024-12-11 09:26:30|4246.1|4240.1|4246.3|4240.3|4246.3|4240.3|4246.1|4240.1|0
1733909200000|2024-12-11 09:26:40|4246.6|4240.6|4246.3|4240.3|4246.6|4240.6|4246.3|4240.3|0
1733909210000|2024-12-11 09:26:50|4245.8|4239.8|4246.6|4240.6|4246.6|4240.6|4245.8|4239.8|0
1733909240000|2024-12-11 09:27:20|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4245.8|4239.8|0
1733909250000|2024-12-11 09:27:30|4246.1|4240.1|4245.8|4239.8|4246.1|4240.1|4245.8|4239.8|0
1733909260000|2024-12-11 09:27:40|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|1
1733909270000|2024-12-11 09:27:50|||||||||2
1733909310000|2024-12-11 09:28:30|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|2
1733909330000|2024-12-11 09:28:50|4247.4|4241.4|4246.8|4240.8|4247.4|4241.4|4246.8|4240.8|1
1733909340000|2024-12-11 09:29:00|4246.3|4240.3|4246.6|4240.6|4246.6|4240.6|4246.3|4240.3|0
1733909350000|2024-12-11 09:29:10|4246.3|4240.3|4246.3|4240.3|4246.6|4240.6|4246.3|4240.3|0
1733909360000|2024-12-11 09:29:20|4246.6|4240.6|4246.3|4240.3|4246.6|4240.6|4246.3|4240.3|0
1733909370000|2024-12-11 09:29:30|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|1
1733909380000|2024-12-11 09:29:40|4246.3|4240.3|4246.1|4240.1|4246.3|4240.3|4246.1|4240.1|0
1733909390000|2024-12-11 09:29:50|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|2
1733909400000|2024-12-11 09:30:00|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4245.8|4239.8|2
1733909410000|2024-12-11 09:30:10|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|4246.3|4240.3|0
1733909420000|2024-12-11 09:30:20|4246.6|4240.6|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|3
1733909430000|2024-12-11 09:30:30|4247.3|4241.3|4247.6|4241.6|4247.6|4241.6|4247.3|4241.3|1
1733909440000|2024-12-11 09:30:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1733909450000|2024-12-11 09:30:50|4248.3|4242.3|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|1
1733909460000|2024-12-11 09:31:00|4249.1|4243.1|4246.6|4240.6|4249.3|4243.3|4246.3|4240.3|4
1733909470000|2024-12-11 09:31:10|4246.1|4240.1|4246.1|4240.1|4246.3|4240.3|4245.8|4239.8|0
1733909480000|2024-12-11 09:31:20|4246.3|4240.3|4246.6|4240.6|4246.6|4240.6|4246.3|4240.3|0
1733909490000|2024-12-11 09:31:30|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1733909520000|2024-12-11 09:32:00|4246.9|4240.9|4246.9|4240.9|4248.1|4242.1|4246.9|4240.9|6
1733909530000|2024-12-11 09:32:10|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|1
1733909550000|2024-12-11 09:32:30|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|0
1733909560000|2024-12-11 09:32:40|4248.1|4242.1|4247.9|4241.9|4248.1|4242.1|4247.9|4241.9|0
1733909580000|2024-12-11 09:33:00|4248.1|4242.1|4247.9|4241.9|4248.1|4242.1|4247.9|4241.9|0
1733909590000|2024-12-11 09:33:10|4248.1|4242.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|0
1733909600000|2024-12-11 09:33:20|4248.9|4242.9|4248.9|4242.9|4249.1|4243.1|4248.9|4242.9|1
1733909610000|2024-12-11 09:33:30|4249.1|4243.1|4249.1|4243.1|4249.6|4243.6|4249.1|4243.1|5
1733909630000|2024-12-11 09:33:50|4249.6|4243.6|4249.9|4243.9|4249.9|4243.9|4249.6|4243.6|2
1733909640000|2024-12-11 09:34:00|||||||||3
1733909650000|2024-12-11 09:34:10|4250.1|4244.1|4249.9|4243.9|4250.1|4244.1|4249.9|4243.9|4
1733909680000|2024-12-11 09:34:40|4250.1|4244.1|4251.1|4245.1|4251.1|4245.1|4250.1|4244.1|6
1733909690000|2024-12-11 09:34:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1733909700000|2024-12-11 09:35:00|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|2
1733909710000|2024-12-11 09:35:10|4250.9|4244.9|4251.1|4245.1|4251.1|4245.1|4250.9|4244.9|0
1733909790000|2024-12-11 09:36:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|2
1733909830000|2024-12-11 09:37:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|2
1733909840000|2024-12-11 09:37:20|4251.1|4245.1|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|1
1733909850000|2024-12-11 09:37:30|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|0
1733909870000|2024-12-11 09:37:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733909890000|2024-12-11 09:38:10|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1733909910000|2024-12-11 09:38:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733909930000|2024-12-11 09:38:50|4250.1|4244.1|4249.9|4243.9|4250.1|4244.1|4249.9|4243.9|0
1733909940000|2024-12-11 09:39:00|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.4|4243.4|11
1733909950000|2024-12-11 09:39:10|4249.3|4243.3|4248.9|4242.9|4249.3|4243.3|4247.6|4241.6|0
1733909960000|2024-12-11 09:39:20|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|0
1733909970000|2024-12-11 09:39:30|4248.9|4242.9|4248.6|4242.6|4248.9|4242.9|4248.6|4242.6|0
1733909990000|2024-12-11 09:39:50|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|0
1733910000000|2024-12-11 09:40:00|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|0
1733910010000|2024-12-11 09:40:10|4250.6|4244.6|4250.4|4244.4|4250.6|4244.6|4250.4|4244.4|0
1733910020000|2024-12-11 09:40:20|4250.6|4244.6|4249.9|4243.9|4250.6|4244.6|4249.9|4243.9|0
1733910050000|2024-12-11 09:40:50|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.6|4242.6|1
1733910060000|2024-12-11 09:41:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733910090000|2024-12-11 09:41:30|4249.1|4243.1|4248.9|4242.9|4249.1|4243.1|4248.9|4242.9|0
1733910110000|2024-12-11 09:41:50|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1733910120000|2024-12-11 09:42:00|4248.9|4242.9|4249.6|4243.6|4249.6|4243.6|4248.9|4242.9|3
1733910130000|2024-12-11 09:42:10|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733910140000|2024-12-11 09:42:20|4250.1|4244.1|4250.1|4244.1|4250.4|4244.4|4249.9|4243.9|0
1733910150000|2024-12-11 09:42:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733910200000|2024-12-11 09:43:20|4248.6|4242.6|4248.4|4242.4|4248.6|4242.6|4248.4|4242.4|1
1733910210000|2024-12-11 09:43:30|4248.6|4242.6|4248.4|4242.4|4248.6|4242.6|4248.4|4242.4|0
1733910220000|2024-12-11 09:43:40|4248.6|4242.6|4248.6|4242.6|4248.9|4242.9|4248.4|4242.4|0
1733910230000|2024-12-11 09:43:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733910250000|2024-12-11 09:44:10|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|0
1733910260000|2024-12-11 09:44:20|4249.9|4243.9|4250.4|4244.4|4250.6|4244.6|4249.9|4243.9|3
1733910270000|2024-12-11 09:44:30|4250.6|4244.6|4248.6|4242.6|4250.9|4244.9|4248.6|4242.6|1
1733910280000|2024-12-11 09:44:40|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|0
1733910290000|2024-12-11 09:44:50|4249.1|4243.1|4248.9|4242.9|4249.1|4243.1|4248.9|4242.9|0
1733910300000|2024-12-11 09:45:00|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1733910330000|2024-12-11 09:45:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733910340000|2024-12-11 09:45:40|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.6|4242.6|0
1733910350000|2024-12-11 09:45:50|4248.3|4242.3|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|1
1733910360000|2024-12-11 09:46:00|4247.1|4241.1|4246.4|4240.4|4247.1|4241.1|4246.1|4240.1|13
1733910370000|2024-12-11 09:46:10|4246.1|4240.1|4244.6|4238.6|4246.1|4240.1|4244.6|4238.6|0
1733910380000|2024-12-11 09:46:20|4244.9|4238.9|4244.6|4238.6|4244.9|4238.9|4244.6|4238.6|1
1733910390000|2024-12-11 09:46:30|4245.6|4239.6|4246.4|4240.4|4246.6|4240.6|4245.6|4239.6|1
1733910400000|2024-12-11 09:46:40|4246.6|4240.6|4245.9|4239.9|4246.6|4240.6|4245.9|4239.9|0
1733910410000|2024-12-11 09:46:50|4246.1|4240.1|4245.9|4239.9|4246.1|4240.1|4245.9|4239.9|0
1733910420000|2024-12-11 09:47:00|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1733910430000|2024-12-11 09:47:10|4245.9|4239.9|4246.4|4240.4|4246.6|4240.6|4244.6|4238.6|1
1733910440000|2024-12-11 09:47:20|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1733910450000|2024-12-11 09:47:30|4245.6|4239.6|4246.1|4240.1|4246.4|4240.4|4245.6|4239.6|1
1733910460000|2024-12-11 09:47:40|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.9|4239.9|1
1733910480000|2024-12-11 09:48:00|4247.1|4241.1|4246.6|4240.6|4247.4|4241.4|4246.6|4240.6|3
1733910490000|2024-12-11 09:48:10|4246.9|4240.9|4247.1|4241.1|4247.1|4241.1|4246.9|4240.9|0
1733910500000|2024-12-11 09:48:20|4247.4|4241.4|4247.6|4241.6|4247.6|4241.6|4247.4|4241.4|0
1733910510000|2024-12-11 09:48:30|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|0
1733910520000|2024-12-11 09:48:40|4247.6|4241.6|4247.4|4241.4|4247.6|4241.6|4247.4|4241.4|1
1733910530000|2024-12-11 09:48:50|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1733910540000|2024-12-11 09:49:00|4247.3|4241.3|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1733910560000|2024-12-11 09:49:20|4246.6|4240.6|4246.4|4240.4|4246.6|4240.6|4246.4|4240.4|20
1733910570000|2024-12-11 09:49:30|4246.6|4240.6|4244.9|4238.9|4246.6|4240.6|4244.9|4238.9|1
1733910580000|2024-12-11 09:49:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1733910590000|2024-12-11 09:49:50|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|1
1733910610000|2024-12-11 09:50:10|4244.8|4238.8|4244.6|4238.6|4245.1|4239.1|4244.6|4238.6|0
1733910620000|2024-12-11 09:50:20|4244.4|4238.4|4246.4|4240.4|4246.4|4240.4|4244.4|4238.4|3
1733910630000|2024-12-11 09:50:30|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1733910640000|2024-12-11 09:50:40|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|2
1733910650000|2024-12-11 09:50:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1733910670000|2024-12-11 09:51:10|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|1
1733910690000|2024-12-11 09:51:30|4244.8|4238.8|4246.6|4240.6|4246.6|4240.6|4244.8|4238.8|5
1733910700000|2024-12-11 09:51:40|4246.4|4240.4|4246.4|4240.4|4246.6|4240.6|4246.4|4240.4|0
1733910710000|2024-12-11 09:51:50|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|98
1733910720000|2024-12-11 09:52:00|4249.4|4243.4|4249.1|4243.1|4249.4|4243.4|4249.1|4243.1|0
1733910730000|2024-12-11 09:52:10|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|94
1733910740000|2024-12-11 09:52:20|||||||||5
1733910750000|2024-12-11 09:52:30|4249.1|4243.1|4250.9|4244.9|4250.9|4244.9|4249.1|4243.1|8
1733910760000|2024-12-11 09:52:40|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733910770000|2024-12-11 09:52:50|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1733910780000|2024-12-11 09:53:00|4249.1|4243.1|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|1
1733910790000|2024-12-11 09:53:10|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|2
1733910810000|2024-12-11 09:53:30|4249.9|4243.9|4249.6|4243.6|4249.9|4243.9|4249.4|4243.4|0
1733910820000|2024-12-11 09:53:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1733910830000|2024-12-11 09:53:50|4249.6|4243.6|4249.6|4243.6|4249.9|4243.9|4249.6|4243.6|0
1733910840000|2024-12-11 09:54:00|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.1|4243.1|0
1733910860000|2024-12-11 09:54:20|4249.9|4243.9|4251.1|4245.1|4251.4|4245.4|4249.9|4243.9|4
1733910880000|2024-12-11 09:54:40|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1733910890000|2024-12-11 09:54:50|4251.1|4245.1|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|4
1733910900000|2024-12-11 09:55:00|4251.1|4245.1|4249.9|4243.9|4251.1|4245.1|4249.9|4243.9|9
1733910910000|2024-12-11 09:55:10|4249.6|4243.6|4247.9|4241.9|4249.6|4243.6|4247.9|4241.9|1
1733910920000|2024-12-11 09:55:20|4248.1|4242.1|4248.4|4242.4|4248.4|4242.4|4248.1|4242.1|1
1733910930000|2024-12-11 09:55:30|4248.6|4242.6|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|0
1733910940000|2024-12-11 09:55:40|4249.9|4243.9|4248.9|4242.9|4249.9|4243.9|4248.6|4242.6|6
1733910950000|2024-12-11 09:55:50|4248.6|4242.6|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|0
1733910960000|2024-12-11 09:56:00|4248.6|4242.6|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|0
1733910970000|2024-12-11 09:56:10|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|0
1733910980000|2024-12-11 09:56:20|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733910990000|2024-12-11 09:56:30|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|1
1733911000000|2024-12-11 09:56:40|4248.1|4242.1|4247.9|4241.9|4248.1|4242.1|4247.9|4241.9|0
1733911010000|2024-12-11 09:56:50|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1733911020000|2024-12-11 09:57:00|4248.1|4242.1|4247.6|4241.6|4248.4|4242.4|4247.6|4241.6|0
1733911030000|2024-12-11 09:57:10|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|0
1733911040000|2024-12-11 09:57:20|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|1
1733911050000|2024-12-11 09:57:30|||||||||2
1733911070000|2024-12-11 09:57:50|||||||||1
1733911100000|2024-12-11 09:58:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|1
1733911110000|2024-12-11 09:58:30|4247.1|4241.1|4245.9|4239.9|4247.1|4241.1|4245.9|4239.9|5
1733911120000|2024-12-11 09:58:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|2
1733911130000|2024-12-11 09:58:50|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.6|4239.6|0
1733911140000|2024-12-11 09:59:00|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|3
1733911150000|2024-12-11 09:59:10|4247.6|4241.6|4247.9|4241.9|4247.9|4241.9|4247.6|4241.6|1
1733911160000|2024-12-11 09:59:20|4247.6|4241.6|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1733911170000|2024-12-11 09:59:30|4247.6|4241.6|4247.6|4241.6|4247.9|4241.9|4247.6|4241.6|0
1733911180000|2024-12-11 09:59:40|4247.4|4241.4|4247.4|4241.4|4247.6|4241.6|4247.1|4241.1|0
1733911190000|2024-12-11 09:59:50|4247.6|4241.6|4247.9|4241.9|4248.1|4242.1|4247.6|4241.6|0
1733911200000|2024-12-11 10:00:00|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|2
1733911210000|2024-12-11 10:00:10|4249.1|4243.1|4246.6|4240.6|4249.1|4243.1|4246.6|4240.6|8
1733911220000|2024-12-11 10:00:20|4248.1|4242.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|5
1733911230000|2024-12-11 10:00:30|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1733911240000|2024-12-11 10:00:40|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|1
1733911280000|2024-12-11 10:01:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733911290000|2024-12-11 10:01:30|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|2
1733911300000|2024-12-11 10:01:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733911310000|2024-12-11 10:01:50|4250.6|4244.6|4249.9|4243.9|4250.6|4244.6|4249.9|4243.9|2
1733911320000|2024-12-11 10:02:00|4250.6|4244.6|4252.9|4246.9|4252.9|4246.9|4250.6|4244.6|8
1733911330000|2024-12-11 10:02:10|4253.1|4247.1|4253.9|4247.9|4253.9|4247.9|4253.1|4247.1|4
1733911340000|2024-12-11 10:02:20|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|4
1733911350000|2024-12-11 10:02:30|4255.9|4249.9|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|5
1733911360000|2024-12-11 10:02:40|4257.1|4251.1|4257.6|4251.6|4258.6|4252.6|4257.1|4251.1|7
1733911370000|2024-12-11 10:02:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1733911380000|2024-12-11 10:03:00|4258.6|4252.6|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1733911400000|2024-12-11 10:03:20|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|1
1733911410000|2024-12-11 10:03:30|4258.6|4252.6|4258.9|4252.9|4259.4|4253.4|4258.1|4252.1|7
1733911430000|2024-12-11 10:03:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1733911440000|2024-12-11 10:04:00|4258.9|4252.9|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|1
1733911450000|2024-12-11 10:04:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1733911460000|2024-12-11 10:04:20|4257.4|4251.4|4257.1|4251.1|4257.6|4251.6|4256.9|4250.9|7
1733911470000|2024-12-11 10:04:30|4257.4|4251.4|4258.9|4252.9|4259.1|4253.1|4257.1|4251.1|7
1733911480000|2024-12-11 10:04:40|||||||||3
1733911500000|2024-12-11 10:05:00|||||||||4
1733911510000|2024-12-11 10:05:10|||||||||1
1733911520000|2024-12-11 10:05:20|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|8
1733911530000|2024-12-11 10:05:30|||||||||2
1733911560000|2024-12-11 10:06:00|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|1
1733911590000|2024-12-11 10:06:30|||||||||1
1733911620000|2024-12-11 10:07:00|4260.9|4254.9|4260.6|4254.6|4260.9|4254.9|4260.6|4254.6|1
1733911650000|2024-12-11 10:07:30|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|0
1733911660000|2024-12-11 10:07:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1733911690000|2024-12-11 10:08:10|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1733911700000|2024-12-11 10:08:20|4260.3|4254.3|4259.9|4253.9|4260.3|4254.3|4259.9|4253.9|0
1733911710000|2024-12-11 10:08:30|||||||||2
1733911720000|2024-12-11 10:08:40|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|5
1733911730000|2024-12-11 10:08:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|2
1733911740000|2024-12-11 10:09:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733911750000|2024-12-11 10:09:10|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733911760000|2024-12-11 10:09:20|4259.6|4253.6|4259.9|4253.9|4259.9|4253.9|4259.6|4253.6|4
1733911770000|2024-12-11 10:09:30|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4
1733911800000|2024-12-11 10:10:00|4260.1|4254.1|4260.6|4254.6|4260.6|4254.6|4260.1|4254.1|1
1733911810000|2024-12-11 10:10:10|4260.1|4254.1|4260.1|4254.1|4260.4|4254.4|4260.1|4254.1|0
1733911820000|2024-12-11 10:10:20|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259.4|4253.4|1
1733911830000|2024-12-11 10:10:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1733911850000|2024-12-11 10:10:50|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|1
1733911860000|2024-12-11 10:11:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|2
1733911870000|2024-12-11 10:11:10|4259.6|4253.6|4259.9|4253.9|4259.9|4253.9|4259.6|4253.6|1
1733911880000|2024-12-11 10:11:20|4261.1|4255.1|4260.9|4254.9|4261.1|4255.1|4260.9|4254.9|6
1733911900000|2024-12-11 10:11:40|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|1
1733911920000|2024-12-11 10:12:00|4259.6|4253.6|4259.4|4253.4|4260.4|4254.4|4259.4|4253.4|11
1733911940000|2024-12-11 10:12:20|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733911950000|2024-12-11 10:12:30|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|1
1733911960000|2024-12-11 10:12:40|||||||||1
1733911970000|2024-12-11 10:12:50|4260.4|4254.4|4261.4|4255.4|4261.6|4255.6|4259.4|4253.4|5
1733911980000|2024-12-11 10:13:00|4261.6|4255.6|4260.4|4254.4|4261.6|4255.6|4260.4|4254.4|2
1733911990000|2024-12-11 10:13:10|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1733912050000|2024-12-11 10:14:10|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|1
1733912060000|2024-12-11 10:14:20|4262.1|4256.1|4262.4|4256.4|4262.6|4256.6|4262.1|4256.1|8
1733912070000|2024-12-11 10:14:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|6
1733912090000|2024-12-11 10:14:50|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|11
1733912100000|2024-12-11 10:15:00|4262.1|4256.1|4261.1|4255.1|4262.4|4256.4|4261.1|4255.1|4
1733912110000|2024-12-11 10:15:10|||||||||1
1733912130000|2024-12-11 10:15:30|4260.6|4254.6|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|1
1733912140000|2024-12-11 10:15:40|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|24
1733912150000|2024-12-11 10:15:50|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|0
1733912160000|2024-12-11 10:16:00|4259.4|4253.4|4258.4|4252.4|4259.9|4253.9|4258.4|4252.4|2
1733912180000|2024-12-11 10:16:20|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|0
1733912230000|2024-12-11 10:17:10|4257.1|4251.1|4255.9|4249.9|4257.1|4251.1|4255.9|4249.9|3
1733912240000|2024-12-11 10:17:20|4255.6|4249.6|4254.6|4248.6|4255.6|4249.6|4254.6|4248.6|1
1733912260000|2024-12-11 10:17:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733912280000|2024-12-11 10:18:00|4254.6|4248.6|4254.9|4248.9|4255.4|4249.4|4254.6|4248.6|1
1733912300000|2024-12-11 10:18:20|4255.1|4249.1|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|1
1733912310000|2024-12-11 10:18:30|4255.6|4249.6|4254.9|4248.9|4255.6|4249.6|4254.9|4248.9|0
1733912320000|2024-12-11 10:18:40|4255.1|4249.1|4255.9|4249.9|4255.9|4249.9|4255.1|4249.1|0
1733912330000|2024-12-11 10:18:50|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|2
1733912370000|2024-12-11 10:19:30|4257.1|4251.1|4256.9|4250.9|4257.1|4251.1|4256.9|4250.9|0
1733912420000|2024-12-11 10:20:20|4257.1|4251.1|4258.4|4252.4|4258.6|4252.6|4257.1|4251.1|4
1733912440000|2024-12-11 10:20:40|4258.9|4252.9|4257.9|4251.9|4258.9|4252.9|4257.6|4251.6|4
1733912500000|2024-12-11 10:21:40|||||||||9
1733912510000|2024-12-11 10:21:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|2
1733912520000|2024-12-11 10:22:00|4259.1|4253.1|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|4
1733912550000|2024-12-11 10:22:30|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|1
1733912570000|2024-12-11 10:22:50|4259.6|4253.6|4259.9|4253.9|4260.1|4254.1|4259.4|4253.4|3
1733912580000|2024-12-11 10:23:00|||||||||1
1733912590000|2024-12-11 10:23:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1733912600000|2024-12-11 10:23:20|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1733912610000|2024-12-11 10:23:30|4260.6|4254.6|4260.4|4254.4|4260.6|4254.6|4260.4|4254.4|1
1733912620000|2024-12-11 10:23:40|4260.1|4254.1|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1733912630000|2024-12-11 10:23:50|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733912650000|2024-12-11 10:24:10|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1733912660000|2024-12-11 10:24:20|4260.1|4254.1|4260.4|4254.4|4260.6|4254.6|4259.9|4253.9|1
1733912670000|2024-12-11 10:24:30|4260.6|4254.6|4260.4|4254.4|4260.6|4254.6|4260.1|4254.1|1
1733912680000|2024-12-11 10:24:40|4260.6|4254.6|4259.9|4253.9|4260.9|4254.9|4259.9|4253.9|1
1733912690000|2024-12-11 10:24:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1733912710000|2024-12-11 10:25:10|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|10
1733912720000|2024-12-11 10:25:20|4261.9|4255.9|4262.9|4256.9|4262.9|4256.9|4261.9|4255.9|2
1733912740000|2024-12-11 10:25:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1733912770000|2024-12-11 10:26:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733912780000|2024-12-11 10:26:20|4262.1|4256.1|4261.6|4255.6|4262.6|4256.6|4261.6|4255.6|0
1733912790000|2024-12-11 10:26:30|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1733912800000|2024-12-11 10:26:40|||||||||1
1733912820000|2024-12-11 10:27:00|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|3
1733912830000|2024-12-11 10:27:10|4263.4|4257.4|4263.1|4257.1|4263.4|4257.4|4263.1|4257.1|3
1733912850000|2024-12-11 10:27:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733912880000|2024-12-11 10:28:00|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|1
1733912910000|2024-12-11 10:28:30|||||||||2
1733912920000|2024-12-11 10:28:40|||||||||1
1733912940000|2024-12-11 10:29:00|4262.1|4256.1|4262.4|4256.4|4262.4|4256.4|4262.1|4256.1|3
1733912950000|2024-12-11 10:29:10|4262.1|4256.1|4262.4|4256.4|4262.4|4256.4|4262.1|4256.1|0
1733912960000|2024-12-11 10:29:20|4262.1|4256.1|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|1
1733912970000|2024-12-11 10:29:30|||||||||1
1733912990000|2024-12-11 10:29:50|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|25
1733913000000|2024-12-11 10:30:00|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.6|4255.6|11
1733913010000|2024-12-11 10:30:10|||||||||5
1733913020000|2024-12-11 10:30:20|||||||||5
1733913030000|2024-12-11 10:30:30|4262.1|4256.1|4262.9|4256.9|4262.9|4256.9|4262.1|4256.1|2
1733913040000|2024-12-11 10:30:40|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.6|4256.6|1
1733913060000|2024-12-11 10:31:00|4262.1|4256.1|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|1
1733913070000|2024-12-11 10:31:10|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.1|4256.1|1
1733913080000|2024-12-11 10:31:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913090000|2024-12-11 10:31:30|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.4|4256.4|1
1733913110000|2024-12-11 10:31:50|4262.4|4256.4|4262.6|4256.6|4262.9|4256.9|4262.1|4256.1|1
1733913120000|2024-12-11 10:32:00|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.6|4256.6|0
1733913130000|2024-12-11 10:32:10|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913140000|2024-12-11 10:32:20|4262.6|4256.6|4262.4|4256.4|4262.6|4256.6|4262.1|4256.1|0
1733913150000|2024-12-11 10:32:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913160000|2024-12-11 10:32:40|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913170000|2024-12-11 10:32:50|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913180000|2024-12-11 10:33:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913190000|2024-12-11 10:33:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733913200000|2024-12-11 10:33:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913210000|2024-12-11 10:33:30|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1733913220000|2024-12-11 10:33:40|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|2
1733913230000|2024-12-11 10:33:50|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.6|4256.6|0
1733913240000|2024-12-11 10:34:00|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1733913250000|2024-12-11 10:34:10|4262.9|4256.9|4262.6|4256.6|4262.9|4256.9|4262.6|4256.6|1
1733913270000|2024-12-11 10:34:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733913290000|2024-12-11 10:34:50|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913300000|2024-12-11 10:35:00|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1733913320000|2024-12-11 10:35:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913340000|2024-12-11 10:35:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|2
1733913350000|2024-12-11 10:35:50|4262.4|4256.4|4261.9|4255.9|4262.6|4256.6|4261.9|4255.9|0
1733913370000|2024-12-11 10:36:10|4261.6|4255.6|4262.4|4256.4|4262.9|4256.9|4261.6|4255.6|7
1733913380000|2024-12-11 10:36:20|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1733913390000|2024-12-11 10:36:30|4261.9|4255.9|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|0
1733913400000|2024-12-11 10:36:40|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|2
1733913410000|2024-12-11 10:36:50|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|0
1733913420000|2024-12-11 10:37:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733913440000|2024-12-11 10:37:20|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1733913450000|2024-12-11 10:37:30|4262.6|4256.6|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|1
1733913470000|2024-12-11 10:37:50|4262.1|4256.1|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|0
1733913480000|2024-12-11 10:38:00|||||||||3
1733913500000|2024-12-11 10:38:20|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1733913540000|2024-12-11 10:39:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1733913590000|2024-12-11 10:39:50|4262.1|4256.1|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|0
1733913620000|2024-12-11 10:40:20|4261.6|4255.6|4259.4|4253.4|4261.6|4255.6|4259.4|4253.4|13
1733913630000|2024-12-11 10:40:30|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|1
1733913640000|2024-12-11 10:40:40|4259.4|4253.4|4258.4|4252.4|4259.4|4253.4|4257.6|4251.6|2
1733913650000|2024-12-11 10:40:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|2
1733913660000|2024-12-11 10:41:00|4258.4|4252.4|4257.6|4251.6|4258.4|4252.4|4257.6|4251.6|3
1733913670000|2024-12-11 10:41:10|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1733913680000|2024-12-11 10:41:20|4258.4|4252.4|4258.6|4252.6|4258.9|4252.9|4257.6|4251.6|10
1733913700000|2024-12-11 10:41:40|4258.1|4252.1|4258.4|4252.4|4258.6|4252.6|4258.1|4252.1|0
1733913710000|2024-12-11 10:41:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1733913750000|2024-12-11 10:42:30|4257.9|4251.9|4257.6|4251.6|4257.9|4251.9|4257.6|4251.6|0
1733913770000|2024-12-11 10:42:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1733913780000|2024-12-11 10:43:00|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|0
1733913790000|2024-12-11 10:43:10|4258.1|4252.1|4258.4|4252.4|4258.6|4252.6|4258.1|4252.1|3
1733913800000|2024-12-11 10:43:20|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|0
1733913810000|2024-12-11 10:43:30|4258.9|4252.9|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|0
1733913820000|2024-12-11 10:43:40|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1733913850000|2024-12-11 10:44:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1733913870000|2024-12-11 10:44:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1733913880000|2024-12-11 10:44:40|4258.9|4252.9|4259.1|4253.1|4259.1|4253.1|4258.4|4252.4|0
1733913890000|2024-12-11 10:44:50|4258.1|4252.1|4255.6|4249.6|4258.1|4252.1|4255.6|4249.6|3
1733913920000|2024-12-11 10:45:20|4254.6|4248.6|4255.4|4249.4|4255.6|4249.6|4254.6|4248.6|0
1733913930000|2024-12-11 10:45:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1733913950000|2024-12-11 10:45:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1733913960000|2024-12-11 10:46:00|4256.1|4250.1|4256.6|4250.6|4256.6|4250.6|4256.1|4250.1|0
1733913980000|2024-12-11 10:46:20|4256.1|4250.1|4255.9|4249.9|4256.6|4250.6|4255.9|4249.9|1
1733913990000|2024-12-11 10:46:30|4256.1|4250.1|4255.9|4249.9|4256.1|4250.1|4255.9|4249.9|0
1733914020000|2024-12-11 10:47:00|4256.1|4250.1|4255.9|4249.9|4256.1|4250.1|4255.9|4249.9|1
1733914030000|2024-12-11 10:47:10|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|3
1733914070000|2024-12-11 10:47:50|4255.9|4249.9|4256.6|4250.6|4256.6|4250.6|4255.9|4249.9|0
1733914120000|2024-12-11 10:48:40|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|0
1733914140000|2024-12-11 10:49:00|4257.4|4251.4|4258.1|4252.1|4258.1|4252.1|4257.4|4251.4|1
1733914150000|2024-12-11 10:49:10|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1733914170000|2024-12-11 10:49:30|4258.4|4252.4|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|0
1733914210000|2024-12-11 10:50:10|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1733914240000|2024-12-11 10:50:40|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|0
1733914250000|2024-12-11 10:50:50|4259.1|4253.1|4256.6|4250.6|4259.1|4253.1|4256.4|4250.4|1
1733914260000|2024-12-11 10:51:00|4256.1|4250.1|4256.1|4250.1|4256.4|4250.4|4255.4|4249.4|1
1733914270000|2024-12-11 10:51:10|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.9|4249.9|0
1733914280000|2024-12-11 10:51:20|4255.9|4249.9|4256.6|4250.6|4256.6|4250.6|4255.9|4249.9|4
1733914290000|2024-12-11 10:51:30|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|2
1733914300000|2024-12-11 10:51:40|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|0
1733914310000|2024-12-11 10:51:50|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1733914320000|2024-12-11 10:52:00|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1733914330000|2024-12-11 10:52:10|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1733914350000|2024-12-11 10:52:30|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|1
1733914370000|2024-12-11 10:52:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1733914380000|2024-12-11 10:53:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1733914390000|2024-12-11 10:53:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1733914490000|2024-12-11 10:54:50|4259.4|4253.4|4259.1|4253.1|4259.4|4253.4|4259.1|4253.1|2
1733914570000|2024-12-11 10:56:10|||||||||1
1733914600000|2024-12-11 10:56:40|4259.6|4253.6|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|5
1733914620000|2024-12-11 10:57:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733914640000|2024-12-11 10:57:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|0
1733914650000|2024-12-11 10:57:30|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733914710000|2024-12-11 10:58:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733914720000|2024-12-11 10:58:40|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733914760000|2024-12-11 10:59:20|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733914770000|2024-12-11 10:59:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1733914780000|2024-12-11 10:59:40|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733914790000|2024-12-11 10:59:50|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733914800000|2024-12-11 11:00:00|4259.1|4253.1|4257.6|4251.6|4259.1|4253.1|4257.6|4251.6|8
1733914810000|2024-12-11 11:00:10|4257.9|4251.9|4260.1|4254.1|4260.1|4254.1|4257.9|4251.9|5
1733914820000|2024-12-11 11:00:20|4260.4|4254.4|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|3
1733914840000|2024-12-11 11:00:40|4261.1|4255.1|4261.4|4255.4|4261.4|4255.4|4261.1|4255.1|0
1733914890000|2024-12-11 11:01:30|4261.7|4255.7|4262.1|4256.1|4262.1|4256.1|4261.7|4255.7|0
1733914900000|2024-12-11 11:01:40|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.6|4255.6|2
1733914910000|2024-12-11 11:01:50|4261.9|4255.9|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|0
1733914920000|2024-12-11 11:02:00|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|2
1733914930000|2024-12-11 11:02:10|4261.9|4255.9|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|0
1733914950000|2024-12-11 11:02:30|4262.9|4256.9|4263.1|4257.1|4263.1|4257.1|4262.9|4256.9|1
1733914960000|2024-12-11 11:02:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|2
1733914990000|2024-12-11 11:03:10|4262.9|4256.9|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|0
1733915000000|2024-12-11 11:03:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1733915010000|2024-12-11 11:03:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1733915020000|2024-12-11 11:03:40|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|0
1733915050000|2024-12-11 11:04:10|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1733915070000|2024-12-11 11:04:30|4262.2|4256.2|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1733915080000|2024-12-11 11:04:40|4261.9|4255.9|4260.6|4254.6|4261.9|4255.9|4260.6|4254.6|6
1733915090000|2024-12-11 11:04:50|4260.9|4254.9|4260.6|4254.6|4260.9|4254.9|4260.6|4254.6|0
1733915100000|2024-12-11 11:05:00|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1733915110000|2024-12-11 11:05:10|4260.6|4254.6|4259.1|4253.1|4260.6|4254.6|4259.1|4253.1|20
1733915120000|2024-12-11 11:05:20|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|5
1733915170000|2024-12-11 11:06:10|4258.9|4252.9|4259.6|4253.6|4259.6|4253.6|4258.6|4252.6|0
1733915230000|2024-12-11 11:07:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733915280000|2024-12-11 11:08:00|4260.2|4254.2|4260.6|4254.6|4260.6|4254.6|4259.9|4253.9|0
1733915290000|2024-12-11 11:08:10|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1733915340000|2024-12-11 11:09:00|4260.1|4254.1|4259.9|4253.9|4260.6|4254.6|4259.9|4253.9|1
1733915380000|2024-12-11 11:09:40|4259.6|4253.6|4258.9|4252.9|4259.6|4253.6|4258.9|4252.9|2
1733915390000|2024-12-11 11:09:50|4259.6|4253.6|4259.4|4253.4|4259.6|4253.6|4259.4|4253.4|0
1733915400000|2024-12-11 11:10:00|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1733915440000|2024-12-11 11:10:40|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915460000|2024-12-11 11:11:00|4259.2|4253.2|4259.1|4253.1|4259.2|4253.2|4259.1|4253.1|0
1733915470000|2024-12-11 11:11:10|4258.9|4252.9|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915480000|2024-12-11 11:11:20|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915490000|2024-12-11 11:11:30|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915500000|2024-12-11 11:11:40|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1733915510000|2024-12-11 11:11:50|4259.4|4253.4|4258.9|4252.9|4259.6|4253.6|4258.9|4252.9|0
1733915520000|2024-12-11 11:12:00|4259.2|4253.2|4259.9|4253.9|4260.6|4254.6|4258.9|4252.9|0
1733915530000|2024-12-11 11:12:10|4260.2|4254.2|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|0
1733915540000|2024-12-11 11:12:20|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|0
1733915550000|2024-12-11 11:12:30|4260.4|4254.4|4260.1|4254.1|4260.6|4254.6|4260.1|4254.1|0
1733915560000|2024-12-11 11:12:40|4260.4|4254.4|4259.9|4253.9|4260.6|4254.6|4259.9|4253.9|0
1733915570000|2024-12-11 11:12:50|4260.2|4254.2|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|0
1733915600000|2024-12-11 11:13:20|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1733915760000|2024-12-11 11:16:00|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|2
1733915770000|2024-12-11 11:16:10|4258.1|4252.1|4258.1|4252.1|4258.4|4252.4|4257.9|4251.9|0
1733915780000|2024-12-11 11:16:20|4258.9|4252.9|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|5
1733915790000|2024-12-11 11:16:30|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1733915810000|2024-12-11 11:16:50|4259.4|4253.4|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|0
1733915830000|2024-12-11 11:17:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1733915840000|2024-12-11 11:17:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|1
1733915870000|2024-12-11 11:17:50|4257.1|4251.1|4256.9|4250.9|4257.1|4251.1|4256.6|4250.6|0
1733915880000|2024-12-11 11:18:00|4257.1|4251.1|4256.6|4250.6|4257.1|4251.1|4256.6|4250.6|0
1733915890000|2024-12-11 11:18:10|4256.2|4250.2|4256.1|4250.1|4256.2|4250.2|4255.9|4249.9|0
1733915900000|2024-12-11 11:18:20|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|0
1733915920000|2024-12-11 11:18:40|4256.4|4250.4|4256.9|4250.9|4257.4|4251.4|4256.4|4250.4|1
1733915980000|2024-12-11 11:19:40|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1733916000000|2024-12-11 11:20:00|4256.9|4250.9|4257.1|4251.1|4257.1|4251.1|4256.9|4250.9|0
1733916010000|2024-12-11 11:20:10|4257.4|4251.4|4257.1|4251.1|4257.4|4251.4|4256.9|4250.9|0
1733916020000|2024-12-11 11:20:20|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4
1733916030000|2024-12-11 11:20:30|4254.9|4248.9|4255.1|4249.1|4255.1|4249.1|4254.9|4248.9|0
1733916050000|2024-12-11 11:20:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|1
1733916060000|2024-12-11 11:21:00|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|2
1733916070000|2024-12-11 11:21:10|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1733916080000|2024-12-11 11:21:20|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1733916150000|2024-12-11 11:22:30|4253.4|4247.4|4253.1|4247.1|4253.4|4247.4|4252.9|4246.9|0
1733916160000|2024-12-11 11:22:40|4253.4|4247.4|4253.6|4247.6|4253.6|4247.6|4253.4|4247.4|5
1733916250000|2024-12-11 11:24:10|4254.9|4248.9|4255.1|4249.1|4255.6|4249.6|4254.9|4248.9|4
1733916270000|2024-12-11 11:24:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|10
1733916290000|2024-12-11 11:24:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733916300000|2024-12-11 11:25:00|4252.6|4246.6|4252.6|4246.6|4253.1|4247.1|4252.6|4246.6|0
1733916330000|2024-12-11 11:25:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1733916370000|2024-12-11 11:26:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|5
1733916390000|2024-12-11 11:26:30|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|1
1733916410000|2024-12-11 11:26:50|||||||||1
1733916440000|2024-12-11 11:27:20|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1733916450000|2024-12-11 11:27:30|4253.4|4247.4|4253.6|4247.6|4253.6|4247.6|4253.4|4247.4|1
1733916460000|2024-12-11 11:27:40|4253.4|4247.4|4253.1|4247.1|4253.4|4247.4|4253.1|4247.1|0
1733916470000|2024-12-11 11:27:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1733916480000|2024-12-11 11:28:00|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1733916520000|2024-12-11 11:28:40|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|5
1733916540000|2024-12-11 11:29:00|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|2
1733916570000|2024-12-11 11:29:30|4253.9|4247.9|4254.1|4248.1|4254.1|4248.1|4253.9|4247.9|0
1733916590000|2024-12-11 11:29:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733916600000|2024-12-11 11:30:00|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1733916620000|2024-12-11 11:30:20|4256.2|4250.2|4256.4|4250.4|4256.4|4250.4|4256.2|4250.2|5
1733916630000|2024-12-11 11:30:30|4256.2|4250.2|4256.4|4250.4|4256.4|4250.4|4256.2|4250.2|0
1733916650000|2024-12-11 11:30:50|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1733916680000|2024-12-11 11:31:20|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1733916870000|2024-12-11 11:34:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1733916880000|2024-12-11 11:34:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1733916920000|2024-12-11 11:35:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1733916950000|2024-12-11 11:35:50|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|1
1733916960000|2024-12-11 11:36:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1733916970000|2024-12-11 11:36:10|4256.6|4250.6|4255.7|4249.7|4256.6|4250.6|4255.7|4249.7|23
1733916990000|2024-12-11 11:36:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|3
1733917010000|2024-12-11 11:36:50|4254.2|4248.2|4253.7|4247.7|4254.2|4248.2|4253.7|4247.7|8
1733917020000|2024-12-11 11:37:00|4253.2|4247.2|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|0
1733917040000|2024-12-11 11:37:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|1
1733917060000|2024-12-11 11:37:40|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|4
1733917080000|2024-12-11 11:38:00|||||||||2
1733917120000|2024-12-11 11:38:40|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|5
1733917130000|2024-12-11 11:38:50|4252.2|4246.2|4251.9|4245.9|4252.7|4246.7|4251.9|4245.9|0
1733917140000|2024-12-11 11:39:00|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1733917150000|2024-12-11 11:39:10|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733917190000|2024-12-11 11:39:50|4251.2|4245.2|4251.2|4245.2|4251.4|4245.4|4251.2|4245.2|1
1733917300000|2024-12-11 11:41:40|4250.7|4244.7|4248.7|4242.7|4250.7|4244.7|4247.9|4241.9|22
1733917310000|2024-12-11 11:41:50|4248.4|4242.4|4248.2|4242.2|4248.4|4242.4|4248.2|4242.2|0
1733917320000|2024-12-11 11:42:00|4248.7|4242.7|4249.2|4243.2|4249.2|4243.2|4248.7|4242.7|5
1733917340000|2024-12-11 11:42:20|||||||||1
1733917370000|2024-12-11 11:42:50|4250.2|4244.2|4250.9|4244.9|4250.9|4244.9|4249.9|4243.9|2
1733917380000|2024-12-11 11:43:00|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733917390000|2024-12-11 11:43:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|2
1733917410000|2024-12-11 11:43:30|4251.9|4245.9|4251.7|4245.7|4251.9|4245.9|4251.7|4245.7|2
1733917430000|2024-12-11 11:43:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1733917470000|2024-12-11 11:44:30|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|7
1733917480000|2024-12-11 11:44:40|4252.9|4246.9|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|5
1733917490000|2024-12-11 11:44:50|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4253.2|4247.2|0
1733917500000|2024-12-11 11:45:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1733917510000|2024-12-11 11:45:10|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733917520000|2024-12-11 11:45:20|4252.2|4246.2|4252.2|4246.2|4252.4|4246.4|4251.9|4245.9|6
1733917530000|2024-12-11 11:45:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733917540000|2024-12-11 11:45:40|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|0
1733917560000|2024-12-11 11:46:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|2
1733917610000|2024-12-11 11:46:50|4251.2|4245.2|4251.9|4245.9|4251.9|4245.9|4251.2|4245.2|5
1733917620000|2024-12-11 11:47:00|4252.4|4246.4|4250.9|4244.9|4252.4|4246.4|4250.9|4244.9|1
1733917630000|2024-12-11 11:47:10|4251.9|4245.9|4252.4|4246.4|4252.7|4246.7|4251.9|4245.9|2
1733917640000|2024-12-11 11:47:20|4252.7|4246.7|4254.9|4248.9|4255.2|4249.2|4252.4|4246.4|4
1733917650000|2024-12-11 11:47:30|4255.7|4249.7|4257.2|4251.2|4257.9|4251.9|4254.9|4248.9|17
1733917660000|2024-12-11 11:47:40|4256.7|4250.7|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|20
1733917670000|2024-12-11 11:47:50|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|15
1733917680000|2024-12-11 11:48:00|||||||||16
1733917690000|2024-12-11 11:48:10|4256.4|4250.4|4257.4|4251.4|4257.4|4251.4|4256.4|4250.4|3
1733917700000|2024-12-11 11:48:20|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|1
1733917710000|2024-12-11 11:48:30|4257.4|4251.4|4258.2|4252.2|4258.2|4252.2|4257.4|4251.4|5
1733917720000|2024-12-11 11:48:40|4258.4|4252.4|4258.7|4252.7|4259.4|4253.4|4258.4|4252.4|8
1733917740000|2024-12-11 11:49:00|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|7
1733917750000|2024-12-11 11:49:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1733917770000|2024-12-11 11:49:30|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|0
1733917780000|2024-12-11 11:49:40|4258.9|4252.9|4258.9|4252.9|4259.2|4253.2|4258.2|4252.2|17
1733917790000|2024-12-11 11:49:50|4258.7|4252.7|4258.9|4252.9|4258.9|4252.9|4258.7|4252.7|0
1733917800000|2024-12-11 11:50:00|4258.7|4252.7|4257.9|4251.9|4259.9|4253.9|4257.7|4251.7|24
1733917810000|2024-12-11 11:50:10|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1733917830000|2024-12-11 11:50:30|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|7
1733917840000|2024-12-11 11:50:40|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1733917850000|2024-12-11 11:50:50|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1733917860000|2024-12-11 11:51:00|4258.4|4252.4|4258.2|4252.2|4258.7|4252.7|4257.9|4251.9|0
1733917870000|2024-12-11 11:51:10|4259.9|4253.9|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|3
1733917890000|2024-12-11 11:51:30|4259.4|4253.4|4260.2|4254.2|4260.2|4254.2|4259.4|4253.4|2
1733917900000|2024-12-11 11:51:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|0
1733917910000|2024-12-11 11:51:50|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1733917920000|2024-12-11 11:52:00|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|1
1733917930000|2024-12-11 11:52:10|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|1
1733917950000|2024-12-11 11:52:30|4259.9|4253.9|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|1
1733917960000|2024-12-11 11:52:40|4259.4|4253.4|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|1
1733917970000|2024-12-11 11:52:50|4259.7|4253.7|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|4
1733918010000|2024-12-11 11:53:30|||||||||1
1733918020000|2024-12-11 11:53:40|4259.7|4253.7|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|2
1733918040000|2024-12-11 11:54:00|||||||||2
1733918060000|2024-12-11 11:54:20|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|6
1733918070000|2024-12-11 11:54:30|||||||||14
1733918080000|2024-12-11 11:54:40|||||||||3
1733918100000|2024-12-11 11:55:00|4260.2|4254.2|4260.9|4254.9|4261.2|4255.2|4260.2|4254.2|13
1733918110000|2024-12-11 11:55:10|4260.2|4254.2|4261.2|4255.2|4261.2|4255.2|4260.2|4254.2|3
1733918120000|2024-12-11 11:55:20|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|3
1733918130000|2024-12-11 11:55:30|||||||||6
1733918140000|2024-12-11 11:55:40|||||||||1
1733918150000|2024-12-11 11:55:50|||||||||2
1733918170000|2024-12-11 11:56:10|4260.2|4254.2|4258.7|4252.7|4260.2|4254.2|4258.2|4252.2|35
1733918190000|2024-12-11 11:56:30|4258.4|4252.4|4258.7|4252.7|4258.7|4252.7|4258.4|4252.4|0
1733918200000|2024-12-11 11:56:40|4258.4|4252.4|4257.7|4251.7|4258.4|4252.4|4257.7|4251.7|0
1733918220000|2024-12-11 11:57:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1733918230000|2024-12-11 11:57:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|3
1733918260000|2024-12-11 11:57:40|4257.9|4251.9|4257.7|4251.7|4257.9|4251.9|4257.7|4251.7|1
1733918270000|2024-12-11 11:57:50|4257.4|4251.4|4255.2|4249.2|4257.4|4251.4|4255.2|4249.2|9
1733918280000|2024-12-11 11:58:00|4255.4|4249.4|4255.2|4249.2|4255.4|4249.4|4255.2|4249.2|0
1733918290000|2024-12-11 11:58:10|4254.9|4248.9|4254.7|4248.7|4254.9|4248.9|4254.7|4248.7|0
1733918300000|2024-12-11 11:58:20|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|0
1733918310000|2024-12-11 11:58:30|4253.4|4247.4|4253.7|4247.7|4253.7|4247.7|4253.4|4247.4|1
1733918340000|2024-12-11 11:59:00|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|4
1733918370000|2024-12-11 11:59:30|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|9
1733918400000|2024-12-11 12:00:00|4252.7|4246.7|4252.9|4246.9|4252.9|4246.9|4252.7|4246.7|0
1733918420000|2024-12-11 12:00:20|4253.2|4247.2|4253.9|4247.9|4253.9|4247.9|4253.2|4247.2|3
1733918430000|2024-12-11 12:00:30|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|0
1733918440000|2024-12-11 12:00:40|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|8
1733918450000|2024-12-11 12:00:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1733918460000|2024-12-11 12:01:00|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4253.2|4247.2|0
1733918470000|2024-12-11 12:01:10|4252.7|4246.7|4252.9|4246.9|4252.9|4246.9|4252.7|4246.7|0
1733918480000|2024-12-11 12:01:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1733918490000|2024-12-11 12:01:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|1
1733918500000|2024-12-11 12:01:40|4252.7|4246.7|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|6
1733918510000|2024-12-11 12:01:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1733918520000|2024-12-11 12:02:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733918530000|2024-12-11 12:02:10|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1733918540000|2024-12-11 12:02:20|4252.7|4246.7|4252.9|4246.9|4252.9|4246.9|4252.7|4246.7|0
1733918550000|2024-12-11 12:02:30|4252.2|4246.2|4252.2|4246.2|4252.4|4246.4|4252.2|4246.2|0
1733918560000|2024-12-11 12:02:40|4252.4|4246.4|4252.2|4246.2|4252.9|4246.9|4252.2|4246.2|0
1733918580000|2024-12-11 12:03:00|4252.4|4246.4|4253.9|4247.9|4253.9|4247.9|4252.4|4246.4|5
1733918600000|2024-12-11 12:03:20|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|1
1733918630000|2024-12-11 12:03:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1733918640000|2024-12-11 12:04:00|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|10
1733918650000|2024-12-11 12:04:10|4256.7|4250.7|4256.2|4250.2|4256.7|4250.7|4256.2|4250.2|6
1733918660000|2024-12-11 12:04:20|4255.9|4249.9|4257.9|4251.9|4257.9|4251.9|4255.2|4249.2|15
1733918680000|2024-12-11 12:04:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|2
1733918700000|2024-12-11 12:05:00|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|0
1733918740000|2024-12-11 12:05:40|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1733918750000|2024-12-11 12:05:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|1
1733918760000|2024-12-11 12:06:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|0
1733918770000|2024-12-11 12:06:10|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1733918780000|2024-12-11 12:06:20|4259.7|4253.7|4259.9|4253.9|4260.2|4254.2|4259.7|4253.7|1
1733918790000|2024-12-11 12:06:30|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1733918800000|2024-12-11 12:06:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1733918820000|2024-12-11 12:07:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733918830000|2024-12-11 12:07:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|0
1733918850000|2024-12-11 12:07:30|4261.2|4255.2|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|7
1733918860000|2024-12-11 12:07:40|4260.7|4254.7|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1733918880000|2024-12-11 12:08:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|0
1733918890000|2024-12-11 12:08:10|4260.7|4254.7|4260.9|4254.9|4260.9|4254.9|4260.7|4254.7|0
1733918930000|2024-12-11 12:08:50|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1733918940000|2024-12-11 12:09:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1733918950000|2024-12-11 12:09:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1733918970000|2024-12-11 12:09:30|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1733918980000|2024-12-11 12:09:40|4260.4|4254.4|4260.7|4254.7|4260.7|4254.7|4260.4|4254.4|0
1733918990000|2024-12-11 12:09:50|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1733919030000|2024-12-11 12:10:30|||||||||1
1733919050000|2024-12-11 12:10:50|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|1
1733919060000|2024-12-11 12:11:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1733919070000|2024-12-11 12:11:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1733919100000|2024-12-11 12:11:40|4260.4|4254.4|4257.9|4251.9|4260.4|4254.4|4257.2|4251.2|16
1733919160000|2024-12-11 12:12:40|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|1
1733919170000|2024-12-11 12:12:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|0
1733919180000|2024-12-11 12:13:00|4258.9|4252.9|4258.9|4252.9|4259.2|4253.2|4258.9|4252.9|0
1733919200000|2024-12-11 12:13:20|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|14
1733919210000|2024-12-11 12:13:30|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1733919240000|2024-12-11 12:14:00|4256.9|4250.9|4255.9|4249.9|4256.9|4250.9|4255.9|4249.9|1
1733919260000|2024-12-11 12:14:20|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|2
1733919270000|2024-12-11 12:14:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1733919280000|2024-12-11 12:14:40|4255.2|4249.2|4255.4|4249.4|4255.4|4249.4|4255.2|4249.2|0
1733919290000|2024-12-11 12:14:50|4255.2|4249.2|4254.2|4248.2|4255.2|4249.2|4254.2|4248.2|5
1733919300000|2024-12-11 12:15:00|4254.4|4248.4|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|2
1733919310000|2024-12-11 12:15:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|1
1733919320000|2024-12-11 12:15:20|4256.4|4250.4|4257.2|4251.2|4257.2|4251.2|4256.4|4250.4|1
1733919330000|2024-12-11 12:15:30|4256.9|4250.9|4257.2|4251.2|4257.2|4251.2|4256.9|4250.9|9
1733919350000|2024-12-11 12:15:50|4258.2|4252.2|4259.7|4253.7|4259.9|4253.9|4258.2|4252.2|2
1733919360000|2024-12-11 12:16:00|4259.9|4253.9|4259.2|4253.2|4259.9|4253.9|4259.2|4253.2|0
1733919370000|2024-12-11 12:16:10|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1733919380000|2024-12-11 12:16:20|4259.2|4253.2|4258.7|4252.7|4259.2|4253.2|4258.4|4252.4|0
1733919390000|2024-12-11 12:16:30|4258.4|4252.4|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|0
1733919410000|2024-12-11 12:16:50|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|3
1733919420000|2024-12-11 12:17:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|3
1733919430000|2024-12-11 12:17:10|4260.2|4254.2|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|0
1733919440000|2024-12-11 12:17:20|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|4
1733919450000|2024-12-11 12:17:30|4259.9|4253.9|4260.9|4254.9|4260.9|4254.9|4259.9|4253.9|0
1733919460000|2024-12-11 12:17:40|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1733919470000|2024-12-11 12:17:50|4260.9|4254.9|4260.2|4254.2|4260.9|4254.9|4260.2|4254.2|0
1733919480000|2024-12-11 12:18:00|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1733919500000|2024-12-11 12:18:20|4259.7|4253.7|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|0
1733919510000|2024-12-11 12:18:30|4259.7|4253.7|4261.9|4255.9|4262.2|4256.2|4259.7|4253.7|10
1733919520000|2024-12-11 12:18:40|4260.4|4254.4|4260.7|4254.7|4260.7|4254.7|4260.4|4254.4|2
1733919530000|2024-12-11 12:18:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1733919540000|2024-12-11 12:19:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|3
1733919550000|2024-12-11 12:19:10|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1733919560000|2024-12-11 12:19:20|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1733919570000|2024-12-11 12:19:30|4258.4|4252.4|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|3
1733919590000|2024-12-11 12:19:50|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1733919600000|2024-12-11 12:20:00|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1733919610000|2024-12-11 12:20:10|4256.4|4250.4|4256.7|4250.7|4256.7|4250.7|4256.4|4250.4|0
1733919630000|2024-12-11 12:20:30|4256.4|4250.4|4257.2|4251.2|4257.2|4251.2|4256.2|4250.2|2
1733919660000|2024-12-11 12:21:00|4256.2|4250.2|4257.4|4251.4|4257.4|4251.4|4256.2|4250.2|2
1733919670000|2024-12-11 12:21:10|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|2
1733919680000|2024-12-11 12:21:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1733919700000|2024-12-11 12:21:40|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|3
1733919720000|2024-12-11 12:22:00|4255.7|4249.7|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|182
1733919750000|2024-12-11 12:22:30|||||||||1
1733919770000|2024-12-11 12:22:50|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.4|4250.4|3
1733919780000|2024-12-11 12:23:00|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|10
1733919800000|2024-12-11 12:23:20|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1733919830000|2024-12-11 12:23:50|4253.9|4247.9|4253.2|4247.2|4253.9|4247.9|4252.9|4246.9|0
1733919840000|2024-12-11 12:24:00|4254.4|4248.4|4254.2|4248.2|4254.4|4248.4|4253.9|4247.9|2
1733919860000|2024-12-11 12:24:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733919870000|2024-12-11 12:24:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1733919880000|2024-12-11 12:24:40|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|0
1733919900000|2024-12-11 12:25:00|4252.9|4246.9|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|1
1733919910000|2024-12-11 12:25:10|4252.7|4246.7|4251.9|4245.9|4252.7|4246.7|4251.9|4245.9|5
1733919930000|2024-12-11 12:25:30|||||||||1
1733919950000|2024-12-11 12:25:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|3
1733919960000|2024-12-11 12:26:00|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1733919980000|2024-12-11 12:26:20|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|1
1733919990000|2024-12-11 12:26:30|4251.7|4245.7|4250.9|4244.9|4251.7|4245.7|4250.9|4244.9|2
1733920000000|2024-12-11 12:26:40|4251.2|4245.2|4251.9|4245.9|4251.9|4245.9|4251.2|4245.2|4
1733920020000|2024-12-11 12:27:00|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|4
1733920030000|2024-12-11 12:27:10|||||||||1
1733920060000|2024-12-11 12:27:40|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|2
1733920070000|2024-12-11 12:27:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733920080000|2024-12-11 12:28:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733920090000|2024-12-11 12:28:10|4251.2|4245.2|4250.9|4244.9|4251.2|4245.2|4250.9|4244.9|1
1733920110000|2024-12-11 12:28:30|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1733920150000|2024-12-11 12:29:10|||||||||1
1733920170000|2024-12-11 12:29:30|||||||||18
1733920210000|2024-12-11 12:30:10|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|3
1733920220000|2024-12-11 12:30:20|4250.7|4244.7|4251.2|4245.2|4251.9|4245.9|4250.7|4244.7|2
1733920230000|2024-12-11 12:30:30|4251.4|4245.4|4252.7|4246.7|4253.2|4247.2|4251.4|4245.4|6
1733920240000|2024-12-11 12:30:40|4252.9|4246.9|4252.9|4246.9|4253.2|4247.2|4252.9|4246.9|2
1733920250000|2024-12-11 12:30:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1733920300000|2024-12-11 12:31:40|4252.9|4246.9|4253.2|4247.2|4253.2|4247.2|4252.9|4246.9|0
1733920330000|2024-12-11 12:32:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|1
1733920340000|2024-12-11 12:32:20|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|1
1733920350000|2024-12-11 12:32:30|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|1
1733920400000|2024-12-11 12:33:20|4252.9|4246.9|4253.2|4247.2|4253.2|4247.2|4252.9|4246.9|0
1733920410000|2024-12-11 12:33:30|4252.9|4246.9|4251.2|4245.2|4252.9|4246.9|4251.2|4245.2|11
1733920420000|2024-12-11 12:33:40|4250.9|4244.9|4252.9|4246.9|4252.9|4246.9|4250.9|4244.9|5
1733920440000|2024-12-11 12:34:00|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|5
1733920450000|2024-12-11 12:34:10|4253.2|4247.2|4253.2|4247.2|4253.9|4247.9|4253.2|4247.2|2
1733920470000|2024-12-11 12:34:30|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|1
1733920480000|2024-12-11 12:34:40|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4253.2|4247.2|1
1733920500000|2024-12-11 12:35:00|4253.7|4247.7|4253.9|4247.9|4253.9|4247.9|4253.7|4247.7|0
1733920510000|2024-12-11 12:35:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.4|4247.4|0
1733920520000|2024-12-11 12:35:20|4253.9|4247.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|0
1733920530000|2024-12-11 12:35:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1733920560000|2024-12-11 12:36:00|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|8
1733920570000|2024-12-11 12:36:10|4251.7|4245.7|4252.4|4246.4|4252.7|4246.7|4251.7|4245.7|2
1733920580000|2024-12-11 12:36:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1733920590000|2024-12-11 12:36:30|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733920610000|2024-12-11 12:36:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|0
1733920620000|2024-12-11 12:37:00|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733920630000|2024-12-11 12:37:10|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|1
1733920640000|2024-12-11 12:37:20|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733920670000|2024-12-11 12:37:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733920720000|2024-12-11 12:38:40|4252.5|4246.5|4252.9|4246.9|4252.9|4246.9|4252.5|4246.5|3
1733920740000|2024-12-11 12:39:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1733920760000|2024-12-11 12:39:20|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|30
1733920770000|2024-12-11 12:39:30|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1733920780000|2024-12-11 12:39:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4250.9|4244.9|0
1733920790000|2024-12-11 12:39:50|4250.9|4244.9|4250.7|4244.7|4251.2|4245.2|4250.2|4244.2|10
1733920820000|2024-12-11 12:40:20|4250.9|4244.9|4252.2|4246.2|4252.2|4246.2|4250.9|4244.9|8
1733920840000|2024-12-11 12:40:40|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|387
1733920850000|2024-12-11 12:40:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|1
1733920860000|2024-12-11 12:41:00|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1733920880000|2024-12-11 12:41:20|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|1
1733920900000|2024-12-11 12:41:40|4252.7|4246.7|4253.2|4247.2|4253.7|4247.7|4252.7|4246.7|4
1733920910000|2024-12-11 12:41:50|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|3
1733920920000|2024-12-11 12:42:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|16
1733920950000|2024-12-11 12:42:30|||||||||1
1733920980000|2024-12-11 12:43:00|||||||||1
1733921010000|2024-12-11 12:43:30|4252.4|4246.4|4252.2|4246.2|4252.4|4246.4|4252.2|4246.2|1
1733921020000|2024-12-11 12:43:40|4251.5|4245.5|4250.7|4244.7|4251.5|4245.5|4250.7|4244.7|10
1733921030000|2024-12-11 12:43:50|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733921040000|2024-12-11 12:44:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733921070000|2024-12-11 12:44:30|||||||||1
1733921080000|2024-12-11 12:44:40|||||||||5
1733921090000|2024-12-11 12:44:50|4249.9|4243.9|4249.7|4243.7|4249.9|4243.9|4249.7|4243.7|6
1733921100000|2024-12-11 12:45:00|4248.4|4242.4|4248.2|4242.2|4248.4|4242.4|4247.4|4241.4|16
1733921110000|2024-12-11 12:45:10|4248.4|4242.4|4248.7|4242.7|4249.2|4243.2|4248.4|4242.4|0
1733921120000|2024-12-11 12:45:20|4248.9|4242.9|4249.2|4243.2|4249.2|4243.2|4248.9|4242.9|0
1733921130000|2024-12-11 12:45:30|4249.4|4243.4|4249.4|4243.4|4249.7|4243.7|4249.4|4243.4|1
1733921140000|2024-12-11 12:45:40|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1733921150000|2024-12-11 12:45:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|7
1733921160000|2024-12-11 12:46:00|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4249.9|4243.9|1
1733921170000|2024-12-11 12:46:10|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|1
1733921190000|2024-12-11 12:46:30|4249.4|4243.4|4250.2|4244.2|4250.4|4244.4|4249.4|4243.4|3
1733921200000|2024-12-11 12:46:40|4250.4|4244.4|4250.2|4244.2|4250.4|4244.4|4249.9|4243.9|0
1733921210000|2024-12-11 12:46:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733921220000|2024-12-11 12:47:00|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.7|4243.7|4
1733921230000|2024-12-11 12:47:10|4249.7|4243.7|4249.7|4243.7|4249.9|4243.9|4249.4|4243.4|0
1733921240000|2024-12-11 12:47:20|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1733921250000|2024-12-11 12:47:30|4249.7|4243.7|4250.2|4244.2|4250.7|4244.7|4249.7|4243.7|6
1733921260000|2024-12-11 12:47:40|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1733921280000|2024-12-11 12:48:00|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4
1733921290000|2024-12-11 12:48:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|1
1733921310000|2024-12-11 12:48:30|4248.2|4242.2|4248.9|4242.9|4248.9|4242.9|4248.2|4242.2|2
1733921320000|2024-12-11 12:48:40|4249.2|4243.2|4249.4|4243.4|4249.4|4243.4|4249.2|4243.2|0
1733921340000|2024-12-11 12:49:00|4249.7|4243.7|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|3
1733921350000|2024-12-11 12:49:10|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1733921360000|2024-12-11 12:49:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|0
1733921390000|2024-12-11 12:49:50|4248.9|4242.9|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|2
1733921400000|2024-12-11 12:50:00|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4248.9|4242.9|2
1733921410000|2024-12-11 12:50:10|4249.4|4243.4|4249.2|4243.2|4249.4|4243.4|4249.2|4243.2|0
1733921430000|2024-12-11 12:50:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|0
1733921440000|2024-12-11 12:50:40|4249.2|4243.2|4248.9|4242.9|4249.2|4243.2|4248.9|4242.9|2
1733921450000|2024-12-11 12:50:50|4249.2|4243.2|4249.4|4243.4|4249.4|4243.4|4249.2|4243.2|0
1733921460000|2024-12-11 12:51:00|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|2
1733921490000|2024-12-11 12:51:30|4249.7|4243.7|4249.2|4243.2|4249.7|4243.7|4248.4|4242.4|2
1733921500000|2024-12-11 12:51:40|4248.9|4242.9|4249.2|4243.2|4249.2|4243.2|4248.9|4242.9|6
1733921520000|2024-12-11 12:52:00|4248.9|4242.9|4248.2|4242.2|4248.9|4242.9|4248.2|4242.2|1
1733921530000|2024-12-11 12:52:10|||||||||2
1733921550000|2024-12-11 12:52:30|4247.7|4241.7|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|2
1733921560000|2024-12-11 12:52:40|4247.9|4241.9|4248.4|4242.4|4248.4|4242.4|4247.9|4241.9|1
1733921580000|2024-12-11 12:53:00|4248.7|4242.7|4248.9|4242.9|4248.9|4242.9|4248.7|4242.7|1
1733921600000|2024-12-11 12:53:20|4248.7|4242.7|4248.9|4242.9|4248.9|4242.9|4248.7|4242.7|0
1733921610000|2024-12-11 12:53:30|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1733921620000|2024-12-11 12:53:40|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.2|4241.2|2
1733921630000|2024-12-11 12:53:50|4247.2|4241.2|4246.7|4240.7|4247.2|4241.2|4246.7|4240.7|9
1733921640000|2024-12-11 12:54:00|4245.4|4239.4|4244.2|4238.2|4245.4|4239.4|4244.2|4238.2|7
1733921650000|2024-12-11 12:54:10|4245.2|4239.2|4244.4|4238.4|4245.2|4239.2|4244.2|4238.2|17
1733921660000|2024-12-11 12:54:20|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|0
1733921670000|2024-12-11 12:54:30|4243.4|4237.4|4243.2|4237.2|4243.4|4237.4|4243.2|4237.2|10
1733921690000|2024-12-11 12:54:50|4242.9|4236.9|4240.4|4234.4|4242.9|4236.9|4239.4|4233.4|25
1733921700000|2024-12-11 12:55:00|4240.7|4234.7|4240.9|4234.9|4241.4|4235.4|4240.4|4234.4|6
1733921710000|2024-12-11 12:55:10|4241.2|4235.2|4242.2|4236.2|4242.2|4236.2|4241.2|4235.2|3
1733921720000|2024-12-11 12:55:20|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1733921730000|2024-12-11 12:55:30|||||||||1
1733921750000|2024-12-11 12:55:50|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|1
1733921760000|2024-12-11 12:56:00|4242.4|4236.4|4242.2|4236.2|4242.4|4236.4|4242.2|4236.2|0
1733921810000|2024-12-11 12:56:50|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|4
1733921820000|2024-12-11 12:57:00|4242.2|4236.2|4240.4|4234.4|4242.2|4236.2|4240.4|4234.4|2
1733921830000|2024-12-11 12:57:10|4240.9|4234.9|4241.2|4235.2|4241.2|4235.2|4240.9|4234.9|1
1733921840000|2024-12-11 12:57:20|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1733921860000|2024-12-11 12:57:40|||||||||1
1733921870000|2024-12-11 12:57:50|4240.2|4234.2|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|1
1733921880000|2024-12-11 12:58:00|4240.4|4234.4|4240.9|4234.9|4241.2|4235.2|4240.4|4234.4|2
1733921890000|2024-12-11 12:58:10|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4240.9|4234.9|1
1733921900000|2024-12-11 12:58:20|4241.4|4235.4|4241.2|4235.2|4241.4|4235.4|4240.9|4234.9|1
1733921910000|2024-12-11 12:58:30|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1733921920000|2024-12-11 12:58:40|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1733921930000|2024-12-11 12:58:50|4240.2|4234.2|4241.4|4235.4|4241.4|4235.4|4240.2|4234.2|9
1733921940000|2024-12-11 12:59:00|4241.2|4235.2|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|1
1733921950000|2024-12-11 12:59:10|4241.7|4235.7|4243.2|4237.2|4243.2|4237.2|4241.7|4235.7|3
1733921960000|2024-12-11 12:59:20|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.4|4237.4|5
1733921970000|2024-12-11 12:59:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|5
1733921980000|2024-12-11 12:59:40|4243.7|4237.7|4243.4|4237.4|4244.7|4238.7|4242.9|4236.9|6
1733921990000|2024-12-11 12:59:50|4243.2|4237.2|4242.4|4236.4|4243.2|4237.2|4242.2|4236.2|2
1733922000000|2024-12-11 13:00:00|4242.7|4236.7|4243.2|4237.2|4244.2|4238.2|4242.2|4236.2|7
1733922010000|2024-12-11 13:00:10|4243.4|4237.4|4242.9|4236.9|4243.4|4237.4|4242.2|4236.2|4
1733922020000|2024-12-11 13:00:20|4242.4|4236.4|4241.4|4235.4|4243.2|4237.2|4240.7|4234.7|3
1733922030000|2024-12-11 13:00:30|4241.7|4235.7|4241.9|4235.9|4241.9|4235.9|4240.9|4234.9|2
1733922040000|2024-12-11 13:00:40|4242.2|4236.2|4241.9|4235.9|4242.2|4236.2|4241.9|4235.9|0
1733922050000|2024-12-11 13:00:50|4242.2|4236.2|4242.9|4236.9|4242.9|4236.9|4241.9|4235.9|2
1733922060000|2024-12-11 13:01:00|4243.2|4237.2|4241.2|4235.2|4243.2|4237.2|4241.2|4235.2|3
1733922070000|2024-12-11 13:01:10|4240.9|4234.9|4242.9|4236.9|4243.2|4237.2|4240.7|4234.7|4
1733922080000|2024-12-11 13:01:20|4243.2|4237.2|4242.9|4236.9|4243.2|4237.2|4242.9|4236.9|0
1733922090000|2024-12-11 13:01:30|4243.2|4237.2|4243.7|4237.7|4243.9|4237.9|4243.2|4237.2|5
1733922100000|2024-12-11 13:01:40|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|0
1733922110000|2024-12-11 13:01:50|4243.7|4237.7|4243.9|4237.9|4243.9|4237.9|4243.7|4237.7|1
1733922120000|2024-12-11 13:02:00|4244.2|4238.2|4243.2|4237.2|4244.4|4238.4|4243.2|4237.2|5
1733922130000|2024-12-11 13:02:10|4243.4|4237.4|4243.7|4237.7|4244.2|4238.2|4243.2|4237.2|2
1733922140000|2024-12-11 13:02:20|4244.2|4238.2|4244.9|4238.9|4244.9|4238.9|4243.7|4237.7|12
1733922150000|2024-12-11 13:02:30|4244.7|4238.7|4245.4|4239.4|4245.4|4239.4|4244.2|4238.2|0
1733922160000|2024-12-11 13:02:40|4245.2|4239.2|4246.4|4240.4|4246.4|4240.4|4245.2|4239.2|3
1733922170000|2024-12-11 13:02:50|4246.7|4240.7|4249.9|4243.9|4249.9|4243.9|4246.7|4240.7|32
1733922180000|2024-12-11 13:03:00|4249.4|4243.4|4245.9|4239.9|4249.4|4243.4|4245.9|4239.9|5
1733922190000|2024-12-11 13:03:10|4247.2|4241.2|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|4
1733922200000|2024-12-11 13:03:20|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.7|4243.7|10
1733922210000|2024-12-11 13:03:30|4249.9|4243.9|4248.2|4242.2|4249.9|4243.9|4246.7|4240.7|8
1733922220000|2024-12-11 13:03:40|4247.9|4241.9|4247.4|4241.4|4248.4|4242.4|4247.4|4241.4|11
1733922230000|2024-12-11 13:03:50|4247.2|4241.2|4248.2|4242.2|4248.2|4242.2|4247.2|4241.2|4
1733922240000|2024-12-11 13:04:00|4247.9|4241.9|4248.7|4242.7|4248.7|4242.7|4246.7|4240.7|12
1733922250000|2024-12-11 13:04:10|4246.9|4240.9|4247.2|4241.2|4247.2|4241.2|4246.9|4240.9|2
1733922260000|2024-12-11 13:04:20|4246.2|4240.2|4248.4|4242.4|4248.4|4242.4|4246.2|4240.2|16
1733922270000|2024-12-11 13:04:30|4248.2|4242.2|4247.7|4241.7|4248.4|4242.4|4245.9|4239.9|11
1733922280000|2024-12-11 13:04:40|4247.4|4241.4|4247.4|4241.4|4247.9|4241.9|4246.2|4240.2|45
1733922290000|2024-12-11 13:04:50|4247.2|4241.2|4247.7|4241.7|4248.4|4242.4|4247.2|4241.2|4
1733922300000|2024-12-11 13:05:00|4247.4|4241.4|4247.2|4241.2|4247.4|4241.4|4246.4|4240.4|56
1733922310000|2024-12-11 13:05:10|4246.9|4240.9|4246.9|4240.9|4247.2|4241.2|4246.2|4240.2|16
1733922320000|2024-12-11 13:05:20|4247.2|4241.2|4244.7|4238.7|4247.4|4241.4|4244.7|4238.7|11
1733922330000|2024-12-11 13:05:30|4245.2|4239.2|4243.7|4237.7|4246.2|4240.2|4243.7|4237.7|14
1733922340000|2024-12-11 13:05:40|4242.2|4236.2|4242.9|4236.9|4242.9|4236.9|4242.2|4236.2|7
1733922350000|2024-12-11 13:05:50|4243.7|4237.7|4241.2|4235.2|4243.7|4237.7|4241.2|4235.2|15
1733922360000|2024-12-11 13:06:00|4241.7|4235.7|4240.2|4234.2|4242.2|4236.2|4240.2|4234.2|6
1733922370000|2024-12-11 13:06:10|4240.7|4234.7|4241.2|4235.2|4242.2|4236.2|4240.7|4234.7|20
1733922380000|2024-12-11 13:06:20|4240.9|4234.9|4240.7|4234.7|4241|4235|4240.7|4234.7|1
1733922390000|2024-12-11 13:06:30|4241|4235|4240.7|4234.7|4241.2|4235.2|4240.7|4234.7|2
1733922400000|2024-12-11 13:06:40|4240.4|4234.4|4240.2|4234.2|4240.4|4234.4|4240.2|4234.2|5
1733922410000|2024-12-11 13:06:50|4240.5|4234.5|4241.7|4235.7|4241.7|4235.7|4240.5|4234.5|11
1733922420000|2024-12-11 13:07:00|4240.2|4234.2|4242.7|4236.7|4242.7|4236.7|4240.2|4234.2|5
1733922430000|2024-12-11 13:07:10|4242|4236|4241.2|4235.2|4242|4236|4241.2|4235.2|13
1733922440000|2024-12-11 13:07:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|6
1733922450000|2024-12-11 13:07:30|4242.7|4236.7|4241.2|4235.2|4242.7|4236.7|4241.2|4235.2|6
1733922460000|2024-12-11 13:07:40|||||||||3
1733922470000|2024-12-11 13:07:50|4241.7|4235.7|4242.2|4236.2|4242.4|4236.4|4241.7|4235.7|3
1733922480000|2024-12-11 13:08:00|4242.4|4236.4|4244.4|4238.4|4244.4|4238.4|4242.4|4236.4|5
1733922490000|2024-12-11 13:08:10|4244.2|4238.2|4244.4|4238.4|4244.4|4238.4|4244.2|4238.2|0
1733922500000|2024-12-11 13:08:20|4244.2|4238.2|4245.4|4239.4|4245.4|4239.4|4244.2|4238.2|3
1733922510000|2024-12-11 13:08:30|4245.7|4239.7|4246.5|4240.5|4246.9|4240.9|4245.2|4239.2|15
1733922520000|2024-12-11 13:08:40|4246.9|4240.9|4244.7|4238.7|4246.9|4240.9|4244.7|4238.7|4
1733922530000|2024-12-11 13:08:50|4245.4|4239.4|4245.7|4239.7|4245.7|4239.7|4245|4239|0
1733922540000|2024-12-11 13:09:00|4245.4|4239.4|4246.9|4240.9|4247.4|4241.4|4245.4|4239.4|2
1733922550000|2024-12-11 13:09:10|4246.7|4240.7|4248.2|4242.2|4248.2|4242.2|4246.7|4240.7|5
1733922560000|2024-12-11 13:09:20|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|2
1733922570000|2024-12-11 13:09:30|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|0
1733922580000|2024-12-11 13:09:40|4250.2|4244.2|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|0
1733922590000|2024-12-11 13:09:50|4250|4244|4250.2|4244.2|4250.2|4244.2|4249.7|4243.7|1
1733922600000|2024-12-11 13:10:00|4249.9|4243.9|4248.7|4242.7|4249.9|4243.9|4248.7|4242.7|1
1733922610000|2024-12-11 13:10:10|4248.2|4242.2|4249.4|4243.4|4249.4|4243.4|4247.7|4241.7|2
1733922620000|2024-12-11 13:10:20|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.4|4243.4|5
1733922630000|2024-12-11 13:10:30|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|1
1733922640000|2024-12-11 13:10:40|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|1
1733922650000|2024-12-11 13:10:50|4250.2|4244.2|4250.9|4244.9|4250.9|4244.9|4250.2|4244.2|1
1733922670000|2024-12-11 13:11:10|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|6
1733922680000|2024-12-11 13:11:20|4252.9|4246.9|4253.9|4247.9|4254.7|4248.7|4252.9|4246.9|11
1733922690000|2024-12-11 13:11:30|4254.2|4248.2|4253.7|4247.7|4254.2|4248.2|4253.4|4247.4|3
1733922700000|2024-12-11 13:11:40|4253.4|4247.4|4253.2|4247.2|4254|4248|4252.9|4246.9|1
1733922710000|2024-12-11 13:11:50|4252.9|4246.9|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|0
1733922720000|2024-12-11 13:12:00|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.7|4245.7|0
1733922740000|2024-12-11 13:12:20|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4251.9|4245.9|0
1733922750000|2024-12-11 13:12:30|4252.4|4246.4|4253.7|4247.7|4253.7|4247.7|4251.9|4245.9|0
1733922760000|2024-12-11 13:12:40|4254|4248|4254.7|4248.7|4254.7|4248.7|4253.7|4247.7|1
1733922780000|2024-12-11 13:13:00|4255.4|4249.4|4255.7|4249.7|4255.7|4249.7|4255.4|4249.4|2
1733922800000|2024-12-11 13:13:20|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|3
1733922810000|2024-12-11 13:13:30|4253.7|4247.7|4253.9|4247.9|4254.7|4248.7|4252.7|4246.7|3
1733922820000|2024-12-11 13:13:40|4254.2|4248.2|4253.7|4247.7|4254.4|4248.4|4252.9|4246.9|1
1733922830000|2024-12-11 13:13:50|4253.4|4247.4|4253.7|4247.7|4253.7|4247.7|4253.4|4247.4|0
1733922840000|2024-12-11 13:14:00|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|0
1733922850000|2024-12-11 13:14:10|4254.2|4248.2|4254.4|4248.4|4254.4|4248.4|4254.2|4248.2|0
1733922860000|2024-12-11 13:14:20|4254.2|4248.2|4253.9|4247.9|4254.2|4248.2|4253.9|4247.9|1
1733922870000|2024-12-11 13:14:30|4254.2|4248.2|4255.2|4249.2|4255.7|4249.7|4254.2|4248.2|4
1733922880000|2024-12-11 13:14:40|4254.9|4248.9|4254.9|4248.9|4255.2|4249.2|4254.9|4248.9|0
1733922890000|2024-12-11 13:14:50|4255.2|4249.2|4254.9|4248.9|4255.4|4249.4|4254.7|4248.7|0
1733922900000|2024-12-11 13:15:00|4255.2|4249.2|4254.9|4248.9|4255.2|4249.2|4254.9|4248.9|0
1733922910000|2024-12-11 13:15:10|4255.2|4249.2|4255.2|4249.2|4255.4|4249.4|4254.7|4248.7|1
1733922920000|2024-12-11 13:15:20|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|5
1733922930000|2024-12-11 13:15:30|4257.2|4251.2|4257.9|4251.9|4257.9|4251.9|4257.2|4251.2|4
1733922940000|2024-12-11 13:15:40|4258.2|4252.2|4258.2|4252.2|4258.4|4252.4|4257.4|4251.4|2
1733922950000|2024-12-11 13:15:50|4258.4|4252.4|4256.2|4250.2|4258.4|4252.4|4255.7|4249.7|1
1733922960000|2024-12-11 13:16:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1733922970000|2024-12-11 13:16:10|4256.2|4250.2|4255.9|4249.9|4256.2|4250.2|4255.7|4249.7|1
1733922980000|2024-12-11 13:16:20|4256.2|4250.2|4256.7|4250.7|4256.7|4250.7|4256.2|4250.2|1
1733922990000|2024-12-11 13:16:30|4256.4|4250.4|4256.7|4250.7|4256.7|4250.7|4256.4|4250.4|0
1733923000000|2024-12-11 13:16:40|4256.4|4250.4|4257.2|4251.2|4257.2|4251.2|4255.9|4249.9|2
1733923020000|2024-12-11 13:17:00|4256.9|4250.9|4256.9|4250.9|4257.2|4251.2|4256.9|4250.9|1
1733923030000|2024-12-11 13:17:10|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|5
1733923040000|2024-12-11 13:17:20|4257.9|4251.9|4255.7|4249.7|4258.2|4252.2|4255.7|4249.7|5
1733923050000|2024-12-11 13:17:30|4255.2|4249.2|4252.7|4246.7|4255.2|4249.2|4252.7|4246.7|2
1733923060000|2024-12-11 13:17:40|4253.4|4247.4|4253.7|4247.7|4254.7|4248.7|4253.4|4247.4|1
1733923070000|2024-12-11 13:17:50|4253.9|4247.9|4254.7|4248.7|4254.7|4248.7|4253.9|4247.9|0
1733923080000|2024-12-11 13:18:00|4254.2|4248.2|4252.9|4246.9|4254.7|4248.7|4252.9|4246.9|0
1733923090000|2024-12-11 13:18:10|4251.7|4245.7|4252.4|4246.4|4252.7|4246.7|4251.7|4245.7|5
1733923100000|2024-12-11 13:18:20|4252.7|4246.7|4254|4248|4255.7|4249.7|4252.2|4246.2|15
1733923110000|2024-12-11 13:18:30|4253.2|4247.2|4252.9|4246.9|4253.7|4247.7|4252.9|4246.9|1
1733923120000|2024-12-11 13:18:40|4253.2|4247.2|4252.7|4246.7|4253.7|4247.7|4252.2|4246.2|0
1733923130000|2024-12-11 13:18:50|4253.5|4247.5|4254.7|4248.7|4254.7|4248.7|4252.7|4246.7|0
1733923140000|2024-12-11 13:19:00|4255.4|4249.4|4255.2|4249.2|4255.7|4249.7|4254.9|4248.9|1
1733923150000|2024-12-11 13:19:10|4254.9|4248.9|4255.9|4249.9|4255.9|4249.9|4254.9|4248.9|0
1733923160000|2024-12-11 13:19:20|4255.7|4249.7|4257.2|4251.2|4257.2|4251.2|4255.7|4249.7|4
1733923170000|2024-12-11 13:19:30|4257.5|4251.5|4258.2|4252.2|4258.7|4252.7|4257.5|4251.5|4
1733923180000|2024-12-11 13:19:40|4258.7|4252.7|4258.5|4252.5|4258.7|4252.7|4258.2|4252.2|2
1733923190000|2024-12-11 13:19:50|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|0
1733923200000|2024-12-11 13:20:00|4259.2|4253.2|4261.5|4255.5|4262|4256|4258.7|4252.7|258
1733923210000|2024-12-11 13:20:10|4261.2|4255.2|4260.7|4254.7|4261.5|4255.5|4260.7|4254.7|0
1733923220000|2024-12-11 13:20:20|4261|4255|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|3
1733923230000|2024-12-11 13:20:30|4262|4256|4262|4256|4262|4256|4262|4256|1
1733923240000|2024-12-11 13:20:40|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|2
1733923250000|2024-12-11 13:20:50|4263|4257|4263.2|4257.2|4263.5|4257.5|4262.7|4256.7|23
1733923260000|2024-12-11 13:21:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|3
1733923280000|2024-12-11 13:21:20|||||||||1
1733923300000|2024-12-11 13:21:40|4263.2|4257.2|4263.2|4257.2|4263.5|4257.5|4263.2|4257.2|3
1733923310000|2024-12-11 13:21:50|||||||||1
1733923320000|2024-12-11 13:22:00|4264|4258|4263.2|4257.2|4264|4258|4263.2|4257.2|5
1733923330000|2024-12-11 13:22:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|3
1733923340000|2024-12-11 13:22:20|4262.5|4256.5|4262|4256|4262.7|4256.7|4262|4256|0
1733923350000|2024-12-11 13:22:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.5|4256.5|0
1733923370000|2024-12-11 13:22:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1733923380000|2024-12-11 13:23:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263|4257|0
1733923390000|2024-12-11 13:23:10|4263.5|4257.5|4264.7|4258.7|4264.7|4258.7|4263.5|4257.5|9
1733923410000|2024-12-11 13:23:30|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1733923420000|2024-12-11 13:23:40|4264.2|4258.2|4263.2|4257.2|4264.2|4258.2|4263.2|4257.2|4
1733923430000|2024-12-11 13:23:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1733923440000|2024-12-11 13:24:00|4262.4|4256.4|4262.4|4256.4|4262.7|4256.7|4262.4|4256.4|0
1733923450000|2024-12-11 13:24:10|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|1
1733923470000|2024-12-11 13:24:30|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|0
1733923480000|2024-12-11 13:24:40|4263|4257|4262.7|4256.7|4263.7|4257.7|4262.7|4256.7|1
1733923510000|2024-12-11 13:25:10|4262.4|4256.4|4265|4259|4265|4259|4262.4|4256.4|6
1733923520000|2024-12-11 13:25:20|||||||||2
1733923530000|2024-12-11 13:25:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1733923540000|2024-12-11 13:25:40|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|15
1733923550000|2024-12-11 13:25:50|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1733923570000|2024-12-11 13:26:10|4266|4260|4265|4259|4266|4260|4265|4259|5
1733923580000|2024-12-11 13:26:20|||||||||1
1733923590000|2024-12-11 13:26:30|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|2
1733923600000|2024-12-11 13:26:40|4265|4259|4265|4259|4265|4259|4265|4259|2
1733923610000|2024-12-11 13:26:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|1
1733923640000|2024-12-11 13:27:20|4265|4259|4265|4259|4265|4259|4265|4259|0
1733923650000|2024-12-11 13:27:30|4264.2|4258.2|4261.7|4255.7|4264.2|4258.2|4261.7|4255.7|14
1733923660000|2024-12-11 13:27:40|||||||||1
1733923670000|2024-12-11 13:27:50|4262.2|4256.2|4263.7|4257.7|4263.7|4257.7|4262.2|4256.2|2
1733923680000|2024-12-11 13:28:00|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.2|4256.2|0
1733923690000|2024-12-11 13:28:10|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1733923700000|2024-12-11 13:28:20|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|2
1733923710000|2024-12-11 13:28:30|4264|4258|4264|4258|4264.5|4258.5|4264|4258|0
1733923720000|2024-12-11 13:28:40|4264.5|4258.5|4264|4258|4264.5|4258.5|4264|4258|0
1733923730000|2024-12-11 13:28:50|4264.2|4258.2|4264|4258|4264.2|4258.2|4264|4258|1
1733923740000|2024-12-11 13:29:00|4264.2|4258.2|4265.5|4259.5|4265.5|4259.5|4264|4258|50
1733923750000|2024-12-11 13:29:10|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|1
1733923770000|2024-12-11 13:29:30|4264.9|4258.9|4264.5|4258.5|4265.2|4259.2|4264.5|4258.5|2
1733923790000|2024-12-11 13:29:50|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|1
1733923800000|2024-12-11 13:30:00|4264.7|4258.7|4265.7|4259.7|4266|4260|4264.7|4258.7|1
1733923810000|2024-12-11 13:30:10|4266.2|4260.2|4265.7|4259.7|4267.2|4261.2|4265.2|4259.2|13
1733923820000|2024-12-11 13:30:20|4265.4|4259.4|4264.5|4258.5|4265.7|4259.7|4263.7|4257.7|0
1733923830000|2024-12-11 13:30:30|4264.2|4258.2|4266.2|4260.2|4267.5|4261.5|4264.2|4258.2|50
1733923840000|2024-12-11 13:30:40|4266.7|4260.7|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|3
1733923850000|2024-12-11 13:30:50|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266|4260|0
1733923860000|2024-12-11 13:31:00|4266.5|4260.5|4266|4260|4267.2|4261.2|4265.7|4259.7|10
1733923870000|2024-12-11 13:31:10|4265.7|4259.7|4266.5|4260.5|4266.7|4260.7|4265.7|4259.7|1
1733923880000|2024-12-11 13:31:20|4266.7|4260.7|4267|4261|4267.2|4261.2|4266.7|4260.7|0
1733923890000|2024-12-11 13:31:30|4266.7|4260.7|4266.7|4260.7|4266.9|4260.9|4266.7|4260.7|3
1733923900000|2024-12-11 13:31:40|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|2
1733923910000|2024-12-11 13:31:50|4266.5|4260.5|4266.7|4260.7|4266.7|4260.7|4265.2|4259.2|5
1733923920000|2024-12-11 13:32:00|4267|4261|4269|4263|4269.7|4263.7|4266.5|4260.5|15
1733923930000|2024-12-11 13:32:10|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269|4263|0
1733923940000|2024-12-11 13:32:20|4269.4|4263.4|4268.7|4262.7|4270|4264|4268.7|4262.7|1
1733923950000|2024-12-11 13:32:30|4269|4263|4270.5|4264.5|4270.5|4264.5|4268.7|4262.7|7
1733923960000|2024-12-11 13:32:40|4270.2|4264.2|4270.7|4264.7|4271|4265|4270.2|4264.2|2
1733923970000|2024-12-11 13:32:50|4270.9|4264.9|4271.7|4265.7|4271.7|4265.7|4270.9|4264.9|6
1733923980000|2024-12-11 13:33:00|4272|4266|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|6
1733923990000|2024-12-11 13:33:10|4271.5|4265.5|4270.2|4264.2|4271.5|4265.5|4269.7|4263.7|1
1733924000000|2024-12-11 13:33:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|1
1733924010000|2024-12-11 13:33:30|4270.4|4264.4|4270.2|4264.2|4270.4|4264.4|4269.7|4263.7|0
1733924020000|2024-12-11 13:33:40|4270.7|4264.7|4272.2|4266.2|4272.2|4266.2|4270.7|4264.7|21
1733924030000|2024-12-11 13:33:50|4271.2|4265.2|4271.5|4265.5|4271.5|4265.5|4271.2|4265.2|5
1733924040000|2024-12-11 13:34:00|4271.2|4265.2|4271.2|4265.2|4272|4266|4270.7|4264.7|5
1733924050000|2024-12-11 13:34:10|4271.4|4265.4|4271.5|4265.5|4271.7|4265.7|4271.4|4265.4|1
1733924060000|2024-12-11 13:34:20|4272|4266|4271.7|4265.7|4272|4266|4271.5|4265.5|7
1733924070000|2024-12-11 13:34:30|4272|4266|4272|4266|4272|4266|4272|4266|0
1733924080000|2024-12-11 13:34:40|4271.7|4265.7|4272|4266|4272|4266|4269.7|4263.7|19
1733924090000|2024-12-11 13:34:50|4272.2|4266.2|4273.5|4267.5|4273.5|4267.5|4272.2|4266.2|27
1733924100000|2024-12-11 13:35:00|4273.7|4267.7|4273.2|4267.2|4274|4268|4272.7|4266.7|7
1733924110000|2024-12-11 13:35:10|4273.5|4267.5|4276|4270|4276|4270|4273.5|4267.5|14
1733924120000|2024-12-11 13:35:20|4276.2|4270.2|4276|4270|4276.2|4270.2|4275|4269|2
1733924130000|2024-12-11 13:35:30|4275.7|4269.7|4275.7|4269.7|4276|4270|4275.5|4269.5|2
1733924140000|2024-12-11 13:35:40|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.5|4268.5|3
1733924150000|2024-12-11 13:35:50|4274.5|4268.5|4275.5|4269.5|4275.5|4269.5|4274.5|4268.5|2
1733924160000|2024-12-11 13:36:00|4275|4269|4276|4270|4276|4270|4275|4269|0
1733924170000|2024-12-11 13:36:10|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4274.7|4268.7|2
1733924180000|2024-12-11 13:36:20|4275.5|4269.5|4273.2|4267.2|4275.7|4269.7|4273.2|4267.2|9
1733924190000|2024-12-11 13:36:30|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4272|4266|2
1733924200000|2024-12-11 13:36:40|4272.5|4266.5|4273|4267|4273|4267|4272.5|4266.5|0
1733924210000|2024-12-11 13:36:50|4272.7|4266.7|4272.2|4266.2|4273.2|4267.2|4272.2|4266.2|2
1733924220000|2024-12-11 13:37:00|4272.7|4266.7|4271.5|4265.5|4273|4267|4271.5|4265.5|5
1733924230000|2024-12-11 13:37:10|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1733924240000|2024-12-11 13:37:20|||||||||1
1733924250000|2024-12-11 13:37:30|4270.2|4264.2|4269.2|4263.2|4270.9|4264.9|4269.2|4263.2|20
1733924260000|2024-12-11 13:37:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|3
1733924280000|2024-12-11 13:38:00|4269.5|4263.5|4269.7|4263.7|4269.7|4263.7|4269.5|4263.5|1
1733924290000|2024-12-11 13:38:10|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1733924300000|2024-12-11 13:38:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|0
1733924310000|2024-12-11 13:38:30|4269.2|4263.2|4268.2|4262.2|4269.7|4263.7|4268.2|4262.2|8
1733924320000|2024-12-11 13:38:40|4268|4262|4267.7|4261.7|4268|4262|4267.2|4261.2|1
1733924330000|2024-12-11 13:38:50|4267.2|4261.2|4267.7|4261.7|4268.2|4262.2|4267.2|4261.2|1
1733924340000|2024-12-11 13:39:00|4268|4262|4268.2|4262.2|4268.2|4262.2|4268|4262|0
1733924350000|2024-12-11 13:39:10|4268.7|4262.7|4268.2|4262.2|4269.2|4263.2|4268.2|4262.2|22
1733924360000|2024-12-11 13:39:20|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|21
1733924370000|2024-12-11 13:39:30|||||||||9
1733924380000|2024-12-11 13:39:40|||||||||1
1733924390000|2024-12-11 13:39:50|4268.5|4262.5|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|12
1733924400000|2024-12-11 13:40:00|4268|4262|4267.2|4261.2|4268|4262|4267.2|4261.2|0
1733924420000|2024-12-11 13:40:20|4267.5|4261.5|4267.7|4261.7|4267.7|4261.7|4267.5|4261.5|0
1733924430000|2024-12-11 13:40:30|4267.2|4261.2|4267.2|4261.2|4267.5|4261.5|4267.2|4261.2|2
1733924440000|2024-12-11 13:40:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|1
1733924450000|2024-12-11 13:40:50|4266.2|4260.2|4265|4259|4266.7|4260.7|4265|4259|0
1733924460000|2024-12-11 13:41:00|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|5
1733924470000|2024-12-11 13:41:10|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.2|4258.2|1
1733924480000|2024-12-11 13:41:20|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1733924490000|2024-12-11 13:41:30|4264.5|4258.5|4264.7|4258.7|4264.7|4258.7|4264.5|4258.5|0
1733924500000|2024-12-11 13:41:40|4265|4259|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|1
1733924510000|2024-12-11 13:41:50|4265.5|4259.5|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|28
1733924520000|2024-12-11 13:42:00|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|1
1733924530000|2024-12-11 13:42:10|4266.2|4260.2|4266.2|4260.2|4266.7|4260.7|4265.7|4259.7|1
1733924540000|2024-12-11 13:42:20|4266.7|4260.7|4267.5|4261.5|4267.7|4261.7|4266.7|4260.7|1
1733924550000|2024-12-11 13:42:30|4267.2|4261.2|4267.5|4261.5|4267.7|4261.7|4267|4261|0
1733924560000|2024-12-11 13:42:40|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|1
1733924570000|2024-12-11 13:42:50|4267|4261|4267.5|4261.5|4267.5|4261.5|4267|4261|0
1733924580000|2024-12-11 13:43:00|4267.2|4261.2|4267.5|4261.5|4267.5|4261.5|4267.2|4261.2|0
1733924590000|2024-12-11 13:43:10|4267.7|4261.7|4266.7|4260.7|4267.7|4261.7|4266.7|4260.7|4
1733924600000|2024-12-11 13:43:20|4267.2|4261.2|4266.2|4260.2|4267.2|4261.2|4266.2|4260.2|1
1733924610000|2024-12-11 13:43:30|4266|4260|4266.7|4260.7|4267|4261|4265.7|4259.7|5
1733924620000|2024-12-11 13:43:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|2
1733924630000|2024-12-11 13:43:50|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|0
1733924640000|2024-12-11 13:44:00|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265|4259|1
1733924650000|2024-12-11 13:44:10|||||||||3
1733924660000|2024-12-11 13:44:20|4266|4260|4265.7|4259.7|4266|4260|4265.5|4259.5|1
1733924670000|2024-12-11 13:44:30|4266|4260|4265.7|4259.7|4266|4260|4265|4259|6
1733924680000|2024-12-11 13:44:40|4265|4259|4265.7|4259.7|4265.7|4259.7|4265|4259|2
1733924690000|2024-12-11 13:44:50|||||||||2
1733927400000|2024-12-11 14:30:00|4260|4254|4258.2|4252.2|4260.2|4254.2|4252.5|4246.5|398
1733927410000|2024-12-11 14:30:10|4259.5|4253.5|4259.7|4253.7|4260.2|4254.2|4254.2|4248.2|313
1733927420000|2024-12-11 14:30:20|4260.2|4254.2|4253.5|4247.5|4260.2|4254.2|4253.5|4247.5|93
1733927430000|2024-12-11 14:30:30|4253.2|4247.2|4253|4247|4254|4248|4251.7|4245.7|16
1733927440000|2024-12-11 14:30:40|4252.7|4246.7|4256.5|4250.5|4258.5|4252.5|4252.7|4246.7|9
1733927450000|2024-12-11 14:30:50|4255.5|4249.5|4255.5|4249.5|4255.7|4249.7|4252.7|4246.7|15
1733927460000|2024-12-11 14:31:00|4254|4248|4250.2|4244.2|4254.5|4248.5|4249.5|4243.5|54
1733927470000|2024-12-11 14:31:10|4250.5|4244.5|4251|4245|4252|4246|4250.2|4244.2|53
1733927480000|2024-12-11 14:31:20|4251.5|4245.5|4248.2|4242.2|4252.2|4246.2|4248|4242|32
1733927490000|2024-12-11 14:31:30|4248|4242|4242|4236|4249.5|4243.5|4242|4236|32
1733927500000|2024-12-11 14:31:40|4242.2|4236.2|4241.7|4235.7|4243.2|4237.2|4240|4234|88
1733927510000|2024-12-11 14:31:50|4240.7|4234.7|4243.2|4237.2|4244.2|4238.2|4240.7|4234.7|39
1733927520000|2024-12-11 14:32:00|4243|4237|4243.7|4237.7|4243.7|4237.7|4240.7|4234.7|58
1733927530000|2024-12-11 14:32:10|4243.5|4237.5|4240.7|4234.7|4243.7|4237.7|4240.7|4234.7|19
1733927540000|2024-12-11 14:32:20|4241.5|4235.5|4236.7|4230.7|4241.7|4235.7|4236.7|4230.7|18
1733927550000|2024-12-11 14:32:30|4237.5|4231.5|4238.5|4232.5|4238.5|4232.5|4237.5|4231.5|22
1733927560000|2024-12-11 14:32:40|4238.7|4232.7|4238|4232|4238.7|4232.7|4237|4231|5
1733927570000|2024-12-11 14:32:50|4238.2|4232.2|4240.5|4234.5|4240.7|4234.7|4238.2|4232.2|39
1733927580000|2024-12-11 14:33:00|4239.7|4233.7|4242.7|4236.7|4242.7|4236.7|4239.7|4233.7|35
1733927590000|2024-12-11 14:33:10|4243|4237|4245.7|4239.7|4245.7|4239.7|4242.5|4236.5|13
1733927600000|2024-12-11 14:33:20|4246.2|4240.2|4242.7|4236.7|4247.5|4241.5|4242.7|4236.7|10
1733927610000|2024-12-11 14:33:30|4243|4237|4242.5|4236.5|4246.5|4240.5|4241.7|4235.7|15
1733927620000|2024-12-11 14:33:40|4242|4236|4245|4239|4245|4239|4242|4236|15
1733927630000|2024-12-11 14:33:50|4244.5|4238.5|4243|4237|4244.5|4238.5|4242|4236|16
1733927640000|2024-12-11 14:34:00|4243.2|4237.2|4240.7|4234.7|4243.2|4237.2|4240|4234|17
1733927650000|2024-12-11 14:34:10|4240.2|4234.2|4239.7|4233.7|4240.7|4234.7|4239|4233|7
1733927660000|2024-12-11 14:34:20|4239.5|4233.5|4237.5|4231.5|4239.7|4233.7|4237.5|4231.5|17
1733927670000|2024-12-11 14:34:30|4238|4232|4240.2|4234.2|4240.2|4234.2|4238|4232|12
1733927680000|2024-12-11 14:34:40|4240.7|4234.7|4242.2|4236.2|4243.5|4237.5|4240.7|4234.7|39
1733927690000|2024-12-11 14:34:50|4242|4236|4242.7|4236.7|4242.7|4236.7|4241.5|4235.5|15
1733927700000|2024-12-11 14:35:00|4242.5|4236.5|4242.5|4236.5|4244.2|4238.2|4241.7|4235.7|24
1733927710000|2024-12-11 14:35:10|4242.2|4236.2|4240.2|4234.2|4242.2|4236.2|4238.5|4232.5|13
1733927720000|2024-12-11 14:35:20|4240.5|4234.5|4239.7|4233.7|4241.2|4235.2|4239.7|4233.7|6
1733927730000|2024-12-11 14:35:30|4239.2|4233.2|4239.7|4233.7|4240.7|4234.7|4238.5|4232.5|13
1733927740000|2024-12-11 14:35:40|4239.5|4233.5|4240.7|4234.7|4240.7|4234.7|4238.2|4232.2|13
1733927750000|2024-12-11 14:35:50|4241.5|4235.5|4241|4235|4241.7|4235.7|4240.2|4234.2|13
1733927760000|2024-12-11 14:36:00|4241.2|4235.2|4241|4235|4241.2|4235.2|4239.7|4233.7|24
1733927770000|2024-12-11 14:36:10|4241.2|4235.2|4243|4237|4243|4237|4240.2|4234.2|32
1733927780000|2024-12-11 14:36:20|4242.7|4236.7|4243|4237|4244.2|4238.2|4242.5|4236.5|11
1733927790000|2024-12-11 14:36:30|4242.7|4236.7|4244.5|4238.5|4244.5|4238.5|4240.5|4234.5|17
1733927800000|2024-12-11 14:36:40|4244.2|4238.2|4244.5|4238.5|4245|4239|4243.7|4237.7|15
1733927810000|2024-12-11 14:36:50|4245|4239|4244.2|4238.2|4245|4239|4242.7|4236.7|8
1733927820000|2024-12-11 14:37:00|4244.5|4238.5|4244.5|4238.5|4246|4240|4244|4238|13
1733927830000|2024-12-11 14:37:10|4245|4239|4246|4240|4246.2|4240.2|4244.5|4238.5|10
1733927840000|2024-12-11 14:37:20|4246.2|4240.2|4246|4240|4246.5|4240.5|4244.5|4238.5|10
1733927850000|2024-12-11 14:37:30|4246.2|4240.2|4244.5|4238.5|4246.7|4240.7|4244.5|4238.5|9
1733927860000|2024-12-11 14:37:40|4244.2|4238.2|4242.5|4236.5|4245|4239|4242.5|4236.5|13
1733927870000|2024-12-11 14:37:50|4243|4237|4244.5|4238.5|4244.7|4238.7|4243|4237|3
1733927880000|2024-12-11 14:38:00|4245|4239|4244.7|4238.7|4245.7|4239.7|4244.2|4238.2|13
1733927890000|2024-12-11 14:38:10|4245|4239|4246.5|4240.5|4246.5|4240.5|4243|4237|14
1733927900000|2024-12-11 14:38:20|4246.2|4240.2|4244.5|4238.5|4246.2|4240.2|4244.5|4238.5|11
1733927910000|2024-12-11 14:38:30|4245.5|4239.5|4245.5|4239.5|4245.7|4239.7|4244.5|4238.5|5
1733927920000|2024-12-11 14:38:40|4245.7|4239.7|4245.5|4239.5|4246.5|4240.5|4245.2|4239.2|4
1733927930000|2024-12-11 14:38:50|4246|4240|4246.5|4240.5|4246.5|4240.5|4246|4240|4
1733927940000|2024-12-11 14:39:00|4245|4239|4244.7|4238.7|4246|4240|4244.7|4238.7|8
1733927950000|2024-12-11 14:39:10|4245|4239|4244.7|4238.7|4245.2|4239.2|4244|4238|7
1733927960000|2024-12-11 14:39:20|4245|4239|4245.7|4239.7|4245.7|4239.7|4244.7|4238.7|9
1733927970000|2024-12-11 14:39:30|4246.2|4240.2|4244.7|4238.7|4246.5|4240.5|4244.7|4238.7|7
1733927980000|2024-12-11 14:39:40|4244.5|4238.5|4245.5|4239.5|4246.2|4240.2|4244.2|4238.2|55
1733927990000|2024-12-11 14:39:50|4245.7|4239.7|4245.5|4239.5|4245.7|4239.7|4245.5|4239.5|9
1733928000000|2024-12-11 14:40:00|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|9
1733928010000|2024-12-11 14:40:10|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4245.2|4239.2|16
1733928020000|2024-12-11 14:40:20|4244.7|4238.7|4243.5|4237.5|4245.2|4239.2|4243|4237|28
1733928030000|2024-12-11 14:40:30|4243.7|4237.7|4244.5|4238.5|4244.5|4238.5|4243.2|4237.2|10
1733928040000|2024-12-11 14:40:40|4244|4238|4243.2|4237.2|4244|4238|4243|4237|4
1733928050000|2024-12-11 14:40:50|4243|4237|4240.7|4234.7|4243|4237|4240.7|4234.7|21
1733928060000|2024-12-11 14:41:00|4241|4235|4242.7|4236.7|4242.7|4236.7|4240|4234|26
1733928070000|2024-12-11 14:41:10|4243|4237|4245.7|4239.7|4246.2|4240.2|4243|4237|23
1733928080000|2024-12-11 14:41:20|4246.2|4240.2|4247.5|4241.5|4247.5|4241.5|4246|4240|65
1733928090000|2024-12-11 14:41:30|4247.2|4241.2|4245.7|4239.7|4247.5|4241.5|4245.7|4239.7|16
1733928100000|2024-12-11 14:41:40|4246|4240|4247|4241|4247.7|4241.7|4245.7|4239.7|15
1733928110000|2024-12-11 14:41:50|4246.7|4240.7|4249.7|4243.7|4249.7|4243.7|4246.7|4240.7|57
1733928120000|2024-12-11 14:42:00|4249.2|4243.2|4250.2|4244.2|4250.2|4244.2|4247.5|4241.5|14
1733928130000|2024-12-11 14:42:10|4249.7|4243.7|4249.7|4243.7|4250.2|4244.2|4249.2|4243.2|16
1733928140000|2024-12-11 14:42:20|4249.5|4243.5|4248.5|4242.5|4249.7|4243.7|4248.5|4242.5|2
1733928150000|2024-12-11 14:42:30|4248.7|4242.7|4248.5|4242.5|4249.2|4243.2|4246.5|4240.5|16
1733928160000|2024-12-11 14:42:40|4248.7|4242.7|4251.2|4245.2|4251.2|4245.2|4248.7|4242.7|11
1733928170000|2024-12-11 14:42:50|4251|4245|4250.2|4244.2|4251|4245|4249.5|4243.5|12
1733928180000|2024-12-11 14:43:00|4250|4244|4251|4245|4251|4245|4249.7|4243.7|5
1733928190000|2024-12-11 14:43:10|4250.5|4244.5|4249.2|4243.2|4252|4246|4249.2|4243.2|12
1733928200000|2024-12-11 14:43:20|4248.5|4242.5|4250.7|4244.7|4251|4245|4248.5|4242.5|5
1733928210000|2024-12-11 14:43:30|4251|4245|4254.2|4248.2|4254.2|4248.2|4251|4245|25
1733928220000|2024-12-11 14:43:40|4254|4248|4256.7|4250.7|4257.2|4251.2|4254|4248|39
1733928230000|2024-12-11 14:43:50|4256.5|4250.5|4255.5|4249.5|4256.5|4250.5|4255.5|4249.5|5
1733928240000|2024-12-11 14:44:00|4255.7|4249.7|4257.7|4251.7|4258.2|4252.2|4255.7|4249.7|15
1733928250000|2024-12-11 14:44:10|4257.2|4251.2|4258.2|4252.2|4258.2|4252.2|4256.5|4250.5|16
1733928260000|2024-12-11 14:44:20|4257.5|4251.5|4260.2|4254.2|4260.2|4254.2|4257.2|4251.2|36
1733928270000|2024-12-11 14:44:30|4259.7|4253.7|4256.5|4250.5|4259.7|4253.7|4255.7|4249.7|38
1733928280000|2024-12-11 14:44:40|4256.2|4250.2|4257|4251|4257|4251|4254.2|4248.2|13
1733928290000|2024-12-11 14:44:50|4256.5|4250.5|4258.5|4252.5|4258.7|4252.7|4256|4250|13
1733928300000|2024-12-11 14:45:00|4259.5|4253.5|4261.5|4255.5|4261.5|4255.5|4259.5|4253.5|18
1733928310000|2024-12-11 14:45:10|4261.2|4255.2|4259.5|4253.5|4261.2|4255.2|4259|4253|28
1733928320000|2024-12-11 14:45:20|4259.7|4253.7|4261.2|4255.2|4261.2|4255.2|4259.7|4253.7|25
1733928330000|2024-12-11 14:45:30|4261.7|4255.7|4264.2|4258.2|4265|4259|4261.7|4255.7|42
1733928340000|2024-12-11 14:45:40|4264.5|4258.5|4265|4259|4265.2|4259.2|4263.7|4257.7|24
1733928350000|2024-12-11 14:45:50|4264.7|4258.7|4268.2|4262.2|4268.7|4262.7|4264.5|4258.5|126
1733928360000|2024-12-11 14:46:00|4268|4262|4268.7|4262.7|4269.3|4263.3|4267.7|4261.7|39
1733928370000|2024-12-11 14:46:10|4269|4263|4272.7|4266.7|4273.7|4267.7|4269|4263|120
1733928380000|2024-12-11 14:46:20|4272.5|4266.5|4269.7|4263.7|4272.5|4266.5|4269.5|4263.5|34
1733928390000|2024-12-11 14:46:30|4269.5|4263.5|4266.7|4260.7|4269.5|4263.5|4266.7|4260.7|21
1733928400000|2024-12-11 14:46:40|4267.5|4261.5|4269|4263|4270.2|4264.2|4266.7|4260.7|19
1733928410000|2024-12-11 14:46:50|4269.2|4263.2|4269.2|4263.2|4270.5|4264.5|4269.2|4263.2|6
1733928420000|2024-12-11 14:47:00|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4267.5|4261.5|27
1733928430000|2024-12-11 14:47:10|4268.2|4262.2|4269.2|4263.2|4269.2|4263.2|4268|4262|14
1733928440000|2024-12-11 14:47:20|4268.5|4262.5|4270.2|4264.2|4270.7|4264.7|4268.5|4262.5|38
1733928450000|2024-12-11 14:47:30|4270.7|4264.7|4272.7|4266.7|4273.2|4267.2|4270.2|4264.2|39
1733928460000|2024-12-11 14:47:40|4272.2|4266.2|4270.2|4264.2|4272.2|4266.2|4270.2|4264.2|13
1733928470000|2024-12-11 14:47:50|||||||||14
1733928480000|2024-12-11 14:48:00|4268.2|4262.2|4271.2|4265.2|4271.2|4265.2|4267.7|4261.7|13
1733928490000|2024-12-11 14:48:10|4272.2|4266.2|4273.2|4267.2|4273.2|4267.2|4272.2|4266.2|31
1733928500000|2024-12-11 14:48:20|4273.5|4267.5|4275.2|4269.2|4275.2|4269.2|4273.5|4267.5|8
1733928510000|2024-12-11 14:48:30|4276|4270|4277.2|4271.2|4277.5|4271.5|4276|4270|49
1733928520000|2024-12-11 14:48:40|4277.5|4271.5|4276.7|4270.7|4277.5|4271.5|4276|4270|24
1733928530000|2024-12-11 14:48:50|4277|4271|4276.2|4270.2|4277.2|4271.2|4276.2|4270.2|3
1733928540000|2024-12-11 14:49:00|4277|4271|4280.2|4274.2|4280.2|4274.2|4277|4271|72
1733928550000|2024-12-11 14:49:10|4280.7|4274.7|4281.2|4275.2|4281.2|4275.2|4280.2|4274.2|27
1733928560000|2024-12-11 14:49:20|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|33
1733928570000|2024-12-11 14:49:30|4278.7|4272.7|4279|4273|4280|4274|4278.2|4272.2|13
1733928580000|2024-12-11 14:49:40|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|1
1733928590000|2024-12-11 14:49:50|4279.2|4273.2|4280.2|4274.2|4280.2|4274.2|4278.7|4272.7|18
1733928600000|2024-12-11 14:50:00|4279.2|4273.2|4277|4271|4279.2|4273.2|4276.5|4270.5|23
1733928610000|2024-12-11 14:50:10|4276.7|4270.7|4275|4269|4276.7|4270.7|4272.5|4266.5|24
1733928620000|2024-12-11 14:50:20|4275.2|4269.2|4271|4265|4275.7|4269.7|4271|4265|26
1733928630000|2024-12-11 14:50:30|4271.2|4265.2|4272|4266|4273.5|4267.5|4271.2|4265.2|3
1733928640000|2024-12-11 14:50:40|4271.7|4265.7|4273|4267|4273|4267|4271.2|4265.2|9
1733928650000|2024-12-11 14:50:50|4272.7|4266.7|4273.7|4267.7|4274.5|4268.5|4272.5|4266.5|14
1733928660000|2024-12-11 14:51:00|4274|4268|4274|4268|4274.5|4268.5|4273.2|4267.2|10
1733928670000|2024-12-11 14:51:10|4273.7|4267.7|4277|4271|4278|4272|4273.7|4267.7|37
1733928680000|2024-12-11 14:51:20|4277.2|4271.2|4279.5|4273.5|4279.7|4273.7|4277.2|4271.2|4
1733928690000|2024-12-11 14:51:30|4280.2|4274.2|4280.5|4274.5|4280.7|4274.7|4279.2|4273.2|8
1733928700000|2024-12-11 14:51:40|4280.7|4274.7|4276.7|4270.7|4280.7|4274.7|4276.5|4270.5|22
1733928710000|2024-12-11 14:51:50|4275.7|4269.7|4273.5|4267.5|4275.7|4269.7|4273.5|4267.5|15
1733928720000|2024-12-11 14:52:00|4273.2|4267.2|4277|4271|4277.7|4271.7|4273.2|4267.2|66
1733928730000|2024-12-11 14:52:10|4277.5|4271.5|4280.2|4274.2|4280.8|4274.8|4276.2|4270.2|84
1733928740000|2024-12-11 14:52:20|4280|4274|4279.7|4273.7|4280.2|4274.2|4278|4272|32
1733928750000|2024-12-11 14:52:30|4279.5|4273.5|4280.8|4274.8|4281.2|4275.2|4279.5|4273.5|212
1733928760000|2024-12-11 14:52:40|4280.2|4274.2|4280.5|4274.5|4282.2|4276.2|4280.2|4274.2|25
1733928770000|2024-12-11 14:52:50|4280.7|4274.7|4279.5|4273.5|4280.7|4274.7|4279.5|4273.5|12
1733928780000|2024-12-11 14:53:00|4279.8|4273.8|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|4
1733928790000|2024-12-11 14:53:10|4280.3|4274.3|4282|4276|4282|4276|4280|4274|2
1733928800000|2024-12-11 14:53:20|4281.8|4275.8|4280.5|4274.5|4281.8|4275.8|4280.5|4274.5|12
1733928810000|2024-12-11 14:53:30|4280.2|4274.2|4282|4276|4282|4276|4280.2|4274.2|24
1733928830000|2024-12-11 14:53:50|||||||||2
1733928840000|2024-12-11 14:54:00|4281.2|4275.2|4282.7|4276.7|4284.5|4278.5|4281.2|4275.2|108
1733928850000|2024-12-11 14:54:10|4283|4277|4282.2|4276.2|4285|4279|4282.2|4276.2|15
1733928860000|2024-12-11 14:54:20|4283|4277|4284|4278|4284.2|4278.2|4282.7|4276.7|6
1733928870000|2024-12-11 14:54:30|4284.2|4278.2|4285.2|4279.2|4285.2|4279.2|4284.2|4278.2|68
1733928880000|2024-12-11 14:54:40|4285.5|4279.5|4286.2|4280.2|4287.2|4281.2|4285.5|4279.5|65
1733928890000|2024-12-11 14:54:50|4286.7|4280.7|4287.7|4281.7|4288.5|4282.5|4286.7|4280.7|44
1733928900000|2024-12-11 14:55:00|4288.2|4282.2|4288.2|4282.2|4288.5|4282.5|4288.2|4282.2|26
1733928910000|2024-12-11 14:55:10|4290|4284|4290.2|4284.2|4291|4285|4290|4284|33
1733928920000|2024-12-11 14:55:20|4291.8|4285.8|4291.2|4285.2|4293|4287|4291.2|4285.2|37
1733928930000|2024-12-11 14:55:30|4291.8|4285.8|4290.2|4284.2|4292.2|4286.2|4290.2|4284.2|10
1733928940000|2024-12-11 14:55:40|4290.5|4284.5|4289.5|4283.5|4290.8|4284.8|4289.5|4283.5|8
1733928950000|2024-12-11 14:55:50|4290.5|4284.5|4290.5|4284.5|4291|4285|4290|4284|3
1733928960000|2024-12-11 14:56:00|4290.8|4284.8|4289.3|4283.3|4291.8|4285.8|4289|4283|20
1733928970000|2024-12-11 14:56:10|4289.5|4283.5|4290.3|4284.3|4290.8|4284.8|4289.5|4283.5|5
1733928980000|2024-12-11 14:56:20|4290|4284|4287.2|4281.2|4290.3|4284.3|4286.7|4280.7|39
1733928990000|2024-12-11 14:56:30|4287|4281|4290.5|4284.5|4290.5|4284.5|4286|4280|15
1733929000000|2024-12-11 14:56:40|4290.7|4284.7|4293.7|4287.7|4294.3|4288.3|4290.7|4284.7|28
1733929010000|2024-12-11 14:56:50|4293.5|4287.5|4295|4289|4295.3|4289.3|4293.5|4287.5|7
1733929020000|2024-12-11 14:57:00|4294.5|4288.5|4295.5|4289.5|4296.3|4290.3|4294|4288|21
1733929030000|2024-12-11 14:57:10|4295.2|4289.2|4296|4290|4296.3|4290.3|4295.2|4289.2|33
1733929040000|2024-12-11 14:57:20|4295.7|4289.7|4294.7|4288.7|4296|4290|4294.7|4288.7|32
1733929050000|2024-12-11 14:57:30|4294.5|4288.5|4295.5|4289.5|4295.5|4289.5|4293.8|4287.8|15
1733929060000|2024-12-11 14:57:40|4295.2|4289.2|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|6
1733929070000|2024-12-11 14:57:50|4294.7|4288.7|4294|4288|4295|4289|4293.7|4287.7|29
1733929080000|2024-12-11 14:58:00|4294.3|4288.3|4292.2|4286.2|4294.3|4288.3|4292.2|4286.2|11
1733929090000|2024-12-11 14:58:10|4292.5|4286.5|4290.2|4284.2|4292.5|4286.5|4290.2|4284.2|9
1733929100000|2024-12-11 14:58:20|4291|4285|4290.2|4284.2|4291|4285|4290.2|4284.2|9
1733929110000|2024-12-11 14:58:30|4289.2|4283.2|4288.2|4282.2|4289.2|4283.2|4288|4282|11
1733929120000|2024-12-11 14:58:40|4288|4282|4288.7|4282.7|4288.7|4282.7|4287.2|4281.2|19
1733929130000|2024-12-11 14:58:50|4289|4283|4291.8|4285.8|4292.3|4286.3|4289|4283|15
1733929140000|2024-12-11 14:59:00|4290.3|4284.3|4290|4284|4291.8|4285.8|4290|4284|128
1733929150000|2024-12-11 14:59:10|4290.3|4284.3|4290|4284|4291.3|4285.3|4290|4284|8
1733929160000|2024-12-11 14:59:20|4290.3|4284.3|4289.7|4283.7|4290.3|4284.3|4289.7|4283.7|10
1733929170000|2024-12-11 14:59:30|4290|4284|4290|4284|4290|4284|4289.8|4283.8|3
1733929180000|2024-12-11 14:59:40|4289.7|4283.7|4290|4284|4290|4284|4289.7|4283.7|4
1733929190000|2024-12-11 14:59:50|4291.3|4285.3|4290|4284|4292|4286|4290|4284|38
1733929200000|2024-12-11 15:00:00|4290.2|4284.2|4289|4283|4292|4286|4288.5|4282.5|111
1733929210000|2024-12-11 15:00:10|4288.7|4282.7|4290|4284|4290.5|4284.5|4288.7|4282.7|80
1733929220000|2024-12-11 15:00:20|4290.3|4284.3|4291.5|4285.5|4292|4286|4290.3|4284.3|9
1733929230000|2024-12-11 15:00:30|4291.8|4285.8|4289|4283|4291.8|4285.8|4289|4283|14
1733929240000|2024-12-11 15:00:40|4288.3|4282.3|4287.3|4281.3|4288.8|4282.8|4287.3|4281.3|4
1733929250000|2024-12-11 15:00:50|4287.5|4281.5|4286.3|4280.3|4287.8|4281.8|4285.8|4279.8|21
1733929260000|2024-12-11 15:01:00|4286.8|4280.8|4287.8|4281.8|4287.8|4281.8|4285.8|4279.8|11
1733929270000|2024-12-11 15:01:10|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4287.8|4281.8|8
1733929280000|2024-12-11 15:01:20|||||||||2
1733929290000|2024-12-11 15:01:30|||||||||6
1733929300000|2024-12-11 15:01:40|4291.5|4285.5|4294.3|4288.3|4294.3|4288.3|4291.5|4285.5|28
1733929310000|2024-12-11 15:01:50|4293.8|4287.8|4296|4290|4296.3|4290.3|4293|4287|175
1733929320000|2024-12-11 15:02:00|4296.3|4290.3|4295.3|4289.3|4296.3|4290.3|4295|4289|74
1733929330000|2024-12-11 15:02:10|4295|4289|4294.3|4288.3|4295|4289|4294.3|4288.3|5
1733929340000|2024-12-11 15:02:20|4294|4288|4292.8|4286.8|4294|4288|4292.8|4286.8|6
1733929350000|2024-12-11 15:02:30|4292.5|4286.5|4292.8|4286.8|4292.8|4286.8|4292.5|4286.5|5
1733929360000|2024-12-11 15:02:40|4293|4287|4292.8|4286.8|4293|4287|4292.8|4286.8|25
1733929370000|2024-12-11 15:02:50|4292.5|4286.5|4292|4286|4292.5|4286.5|4291.5|4285.5|7
1733929380000|2024-12-11 15:03:00|4291.8|4285.8|4293.8|4287.8|4293.8|4287.8|4291.8|4285.8|33
1733929390000|2024-12-11 15:03:10|4295|4289|4295.8|4289.8|4295.8|4289.8|4295|4289|3
1733929400000|2024-12-11 15:03:20|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|5
1733929410000|2024-12-11 15:03:30|4296.5|4290.5|4295.8|4289.8|4296.5|4290.5|4295.5|4289.5|13
1733929420000|2024-12-11 15:03:40|4295.5|4289.5|4297.8|4291.8|4297.8|4291.8|4295.5|4289.5|9
1733929430000|2024-12-11 15:03:50|4298.3|4292.3|4297.8|4291.8|4298.8|4292.8|4297.8|4291.8|15
1733929440000|2024-12-11 15:04:00|4298|4292|4299.3|4293.3|4299.8|4293.8|4297.8|4291.8|27
1733929450000|2024-12-11 15:04:10|4299.8|4293.8|4301.5|4295.5|4301.8|4295.8|4299.8|4293.8|22
1733929460000|2024-12-11 15:04:20|4301.2|4295.2|4300.8|4294.8|4301.8|4295.8|4299.8|4293.8|15
1733929470000|2024-12-11 15:04:30|4301|4295|4301|4295|4301.8|4295.8|4301|4295|4
1733929480000|2024-12-11 15:04:40|4300.8|4294.8|4301|4295|4301.8|4295.8|4300.8|4294.8|6
1733929490000|2024-12-11 15:04:50|4301.3|4295.3|4302.2|4296.2|4302.2|4296.2|4301|4295|1
1733929500000|2024-12-11 15:05:00|4302|4296|4303.5|4297.5|4303.5|4297.5|4301.5|4295.5|4
1733929510000|2024-12-11 15:05:10|4303.8|4297.8|4303|4297|4304.5|4298.5|4303|4297|25
1733929520000|2024-12-11 15:05:20|4302.5|4296.5|4304|4298|4304|4298|4302.5|4296.5|96
1733929530000|2024-12-11 15:05:30|4304.3|4298.3|4302.8|4296.8|4304.3|4298.3|4302.5|4296.5|18
1733929540000|2024-12-11 15:05:40|4302.5|4296.5|4301.8|4295.8|4303|4297|4301.5|4295.5|4
1733929550000|2024-12-11 15:05:50|4301.5|4295.5|4301.8|4295.8|4301.8|4295.8|4301.5|4295.5|1
1733929560000|2024-12-11 15:06:00|4301.5|4295.5|4298.8|4292.8|4302.8|4296.8|4298.8|4292.8|35
1733929570000|2024-12-11 15:06:10|4299|4293|4300.8|4294.8|4300.8|4294.8|4298.8|4292.8|6
1733929580000|2024-12-11 15:06:20|4301.8|4295.8|4302.8|4296.8|4302.8|4296.8|4301|4295|10
1733929590000|2024-12-11 15:06:30|4303.8|4297.8|4303.5|4297.5|4304.8|4298.8|4303.5|4297.5|4
1733929600000|2024-12-11 15:06:40|4303.8|4297.8|4302.8|4296.8|4303.8|4297.8|4302.7|4296.7|23
1733929610000|2024-12-11 15:06:50|4303|4297|4302.8|4296.8|4303|4297|4302.3|4296.3|3
1733929620000|2024-12-11 15:07:00|4302|4296|4301.3|4295.3|4302|4296|4301|4295|18
1733929630000|2024-12-11 15:07:10|4301|4295|4304.8|4298.8|4304.8|4298.8|4301|4295|5
1733929640000|2024-12-11 15:07:20|4305|4299|4304.5|4298.5|4305|4299|4304.3|4298.3|11
1733929650000|2024-12-11 15:07:30|4304.8|4298.8|4304.5|4298.5|4304.8|4298.8|4304.5|4298.5|2
1733929660000|2024-12-11 15:07:40|4304.8|4298.8|4306|4300|4306.5|4300.5|4304.5|4298.5|41
1733929670000|2024-12-11 15:07:50|4305.8|4299.8|4305.5|4299.5|4306|4300|4305.5|4299.5|4
1733929680000|2024-12-11 15:08:00|4305.3|4299.3|4305.8|4299.8|4306.5|4300.5|4305.3|4299.3|9
1733929690000|2024-12-11 15:08:10|4305|4299|4306.8|4300.8|4306.8|4300.8|4305|4299|25
1733929700000|2024-12-11 15:08:20|4306.5|4300.5|4309.5|4303.5|4309.5|4303.5|4305.8|4299.8|32
1733929710000|2024-12-11 15:08:30|4313.3|4307.3|4312.5|4306.5|4313.3|4307.3|4311.8|4305.8|179
1733929720000|2024-12-11 15:08:40|4312.3|4306.3|4310.5|4304.5|4313|4307|4309.8|4303.8|38
1733929730000|2024-12-11 15:08:50|4310.8|4304.8|4312.3|4306.3|4312.8|4306.8|4310.8|4304.8|26
1733929740000|2024-12-11 15:09:00|4312|4306|4313.8|4307.8|4314.5|4308.5|4312|4306|20
1733929750000|2024-12-11 15:09:10|4314|4308|4311|4305|4314|4308|4311|4305|31
1733929760000|2024-12-11 15:09:20|4311.3|4305.3|4308.3|4302.3|4311.3|4305.3|4308.3|4302.3|25
1733929770000|2024-12-11 15:09:30|4307.8|4301.8|4308.5|4302.5|4308.8|4302.8|4307.8|4301.8|6
1733929780000|2024-12-11 15:09:40|4308|4302|4306.8|4300.8|4309|4303|4306.8|4300.8|13
1733929790000|2024-12-11 15:09:50|4305.8|4299.8|4304.3|4298.3|4305.8|4299.8|4304|4298|4
1733929800000|2024-12-11 15:10:00|4304.5|4298.5|4306.8|4300.8|4306.8|4300.8|4304.3|4298.3|16
1733929810000|2024-12-11 15:10:10|4306.5|4300.5|4306.5|4300.5|4307.8|4301.8|4306|4300|21
1733929820000|2024-12-11 15:10:20|4305.8|4299.8|4306.3|4300.3|4306.8|4300.8|4305.8|4299.8|11
1733929830000|2024-12-11 15:10:30|4306.5|4300.5|4306.5|4300.5|4306.8|4300.8|4304.8|4298.8|17
1733929840000|2024-12-11 15:10:40|4307|4301|4308.3|4302.3|4309.8|4303.8|4307|4301|25
1733929850000|2024-12-11 15:10:50|4308|4302|4309.5|4303.5|4309.5|4303.5|4308|4302|15
1733929860000|2024-12-11 15:11:00|4309.3|4303.3|4310|4304|4310.8|4304.8|4308.8|4302.8|42
1733929870000|2024-12-11 15:11:10|4309.8|4303.8|4310.5|4304.5|4310.8|4304.8|4309.8|4303.8|3
1733929880000|2024-12-11 15:11:20|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|3
1733929890000|2024-12-11 15:11:30|4310|4304|4310|4304|4310.8|4304.8|4309.8|4303.8|16
1733929900000|2024-12-11 15:11:40|4310.5|4304.5|4311.8|4305.8|4312.5|4306.5|4310.3|4304.3|9
1733929910000|2024-12-11 15:11:50|4312.5|4306.5|4312.3|4306.3|4312.5|4306.5|4311.8|4305.8|5
1733929920000|2024-12-11 15:12:00|4312|4306|4311.8|4305.8|4312.3|4306.3|4311.3|4305.3|12
1733929930000|2024-12-11 15:12:10|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.3|4305.3|4
1733929940000|2024-12-11 15:12:20|4311.8|4305.8|4310.8|4304.8|4311.8|4305.8|4310.8|4304.8|14
1733929950000|2024-12-11 15:12:30|4309.8|4303.8|4312.8|4306.8|4312.8|4306.8|4309.8|4303.8|13
1733929960000|2024-12-11 15:12:40|4313.8|4307.8|4311.8|4305.8|4313.8|4307.8|4311.8|4305.8|20
1733929970000|2024-12-11 15:12:50|4312|4306|4313|4307|4313|4307|4312|4306|2
1733929980000|2024-12-11 15:13:00|4313.3|4307.3|4313|4307|4313.5|4307.5|4312.8|4306.8|26
1733929990000|2024-12-11 15:13:10|4313.3|4307.3|4312.3|4306.3|4313.5|4307.5|4312.3|4306.3|16
1733930000000|2024-12-11 15:13:20|4312.5|4306.5|4312.3|4306.3|4312.5|4306.5|4312.3|4306.3|3
1733930010000|2024-12-11 15:13:30|4312.8|4306.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|37
1733930020000|2024-12-11 15:13:40|4311.8|4305.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|26
1733930030000|2024-12-11 15:13:50|4312|4306|4312.5|4306.5|4312.5|4306.5|4312|4306|4
1733930040000|2024-12-11 15:14:00|4313.8|4307.8|4316.5|4310.5|4316.8|4310.8|4313.5|4307.5|90
1733930050000|2024-12-11 15:14:10|4316.3|4310.3|4314.8|4308.8|4316.8|4310.8|4314.8|4308.8|18
1733930060000|2024-12-11 15:14:20|4313.8|4307.8|4314.8|4308.8|4314.8|4308.8|4313.8|4307.8|9
1733930070000|2024-12-11 15:14:30|4315|4309|4317.8|4311.8|4318|4312|4314.8|4308.8|175
1733930080000|2024-12-11 15:14:40|4317.3|4311.3|4317.5|4311.5|4318|4312|4317.3|4311.3|11
1733930090000|2024-12-11 15:14:50|4317.8|4311.8|4317.3|4311.3|4317.8|4311.8|4316.8|4310.8|28
1733930100000|2024-12-11 15:15:00|4317.8|4311.8|4319.8|4313.8|4319.8|4313.8|4317.5|4311.5|11
1733930110000|2024-12-11 15:15:10|4322.5|4316.5|4322.3|4316.3|4322.5|4316.5|4321.8|4315.8|83
1733930120000|2024-12-11 15:15:20|4322|4316|4322.8|4316.8|4324.5|4318.5|4321|4315|68
1733930130000|2024-12-11 15:15:30|4322.3|4316.3|4323.3|4317.3|4324.5|4318.5|4322|4316|35
1733930140000|2024-12-11 15:15:40|4323.5|4317.5|4321.8|4315.8|4324.5|4318.5|4321.8|4315.8|19
1733930150000|2024-12-11 15:15:50|4322.3|4316.3|4322|4316|4323|4317|4321.8|4315.8|11
1733930160000|2024-12-11 15:16:00|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4321.5|4315.5|9
1733930170000|2024-12-11 15:16:10|4322|4316|4322.8|4316.8|4324|4318|4322|4316|13
1733930180000|2024-12-11 15:16:20|4323.3|4317.3|4322.5|4316.5|4323.5|4317.5|4322.5|4316.5|32
1733930190000|2024-12-11 15:16:30|4322|4316|4321.8|4315.8|4322.5|4316.5|4321.8|4315.8|10
1733930200000|2024-12-11 15:16:40|4322|4316|4323|4317|4323|4317|4322|4316|3
1733930210000|2024-12-11 15:16:50|4322.8|4316.8|4323|4317|4323|4317|4322.3|4316.3|4
1733930220000|2024-12-11 15:17:00|4322.5|4316.5|4319.3|4313.3|4322.5|4316.5|4319|4313|67
1733930230000|2024-12-11 15:17:10|4318.8|4312.8|4320.5|4314.5|4320.5|4314.5|4317.8|4311.8|10
1733930240000|2024-12-11 15:17:20|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320|4314|3
1733930250000|2024-12-11 15:17:30|4320.3|4314.3|4318.3|4312.3|4320.3|4314.3|4318|4312|7
1733930260000|2024-12-11 15:17:40|4318.8|4312.8|4319.8|4313.8|4320|4314|4318.8|4312.8|4
1733930270000|2024-12-11 15:17:50|4320.3|4314.3|4323|4317|4323.8|4317.8|4320.3|4314.3|14
1733930280000|2024-12-11 15:18:00|4323.8|4317.8|4321.5|4315.5|4324.8|4318.8|4321.3|4315.3|17
1733930290000|2024-12-11 15:18:10|4322.3|4316.3|4323.8|4317.8|4323.8|4317.8|4322.3|4316.3|13
1733930300000|2024-12-11 15:18:20|4324.5|4318.5|4323.5|4317.5|4324.5|4318.5|4322|4316|18
1733930310000|2024-12-11 15:18:30|4323.3|4317.3|4322.5|4316.5|4323.3|4317.3|4321.8|4315.8|11
1733930320000|2024-12-11 15:18:40|4322.8|4316.8|4320.5|4314.5|4323|4317|4320.5|4314.5|3
1733930330000|2024-12-11 15:18:50|4320.8|4314.8|4320.3|4314.3|4321.3|4315.3|4320.3|4314.3|13
1733930340000|2024-12-11 15:19:00|4320.5|4314.5|4322.3|4316.3|4322.3|4316.3|4320.5|4314.5|105
1733930350000|2024-12-11 15:19:10|4322.8|4316.8|4321.3|4315.3|4325.3|4319.3|4320.8|4314.8|66
1733930360000|2024-12-11 15:19:20|4321.5|4315.5|4322.5|4316.5|4322.5|4316.5|4321.5|4315.5|7
1733930370000|2024-12-11 15:19:30|4322.3|4316.3|4322|4316|4322.3|4316.3|4320.8|4314.8|8
1733930380000|2024-12-11 15:19:40|4321.8|4315.8|4321.3|4315.3|4322|4316|4320.8|4314.8|11
1733930390000|2024-12-11 15:19:50|4321|4315|4320.3|4314.3|4321|4315|4319.8|4313.8|3
1733930400000|2024-12-11 15:20:00|4320.5|4314.5|4320.8|4314.8|4321.5|4315.5|4320.5|4314.5|6
1733930410000|2024-12-11 15:20:10|4321.3|4315.3|4322.8|4316.8|4322.8|4316.8|4321.3|4315.3|14
1733930420000|2024-12-11 15:20:20|4322.5|4316.5|4321.8|4315.8|4322.5|4316.5|4321.8|4315.8|7
1733930430000|2024-12-11 15:20:30|4321.5|4315.5|4321.5|4315.5|4322.8|4316.8|4320.8|4314.8|17
1733930440000|2024-12-11 15:20:40|4321.3|4315.3|4320.8|4314.8|4321.3|4315.3|4320.8|4314.8|1
1733930450000|2024-12-11 15:20:50|4321|4315|4321.3|4315.3|4321.3|4315.3|4320.8|4314.8|4
1733930460000|2024-12-11 15:21:00|4321.5|4315.5|4320.3|4314.3|4322|4316|4320|4314|30
1733930470000|2024-12-11 15:21:10|4320|4314|4319.3|4313.3|4320|4314|4318.3|4312.3|10
1733930480000|2024-12-11 15:21:20|4319|4313|4316.8|4310.8|4319|4313|4316.5|4310.5|10
1733930490000|2024-12-11 15:21:30|4316.3|4310.3|4315.5|4309.5|4316.3|4310.3|4315.3|4309.3|5
1733930500000|2024-12-11 15:21:40|4315.3|4309.3|4314.5|4308.5|4315.3|4309.3|4313.5|4307.5|10
1733930510000|2024-12-11 15:21:50|4314.8|4308.8|4315.5|4309.5|4315.5|4309.5|4314.8|4308.8|1
1733930520000|2024-12-11 15:22:00|4315.8|4309.8|4316.5|4310.5|4316.5|4310.5|4315.5|4309.5|30
1733930530000|2024-12-11 15:22:10|4316.3|4310.3|4315|4309|4316.3|4310.3|4313.8|4307.8|8
1733930540000|2024-12-11 15:22:20|4314.8|4308.8|4317.5|4311.5|4317.5|4311.5|4314.5|4308.5|2
1733930550000|2024-12-11 15:22:30|||||||||3
1733930560000|2024-12-11 15:22:40|4318|4312|4316.8|4310.8|4318.8|4312.8|4316.5|4310.5|19
1733930570000|2024-12-11 15:22:50|4317|4311|4315.3|4309.3|4317.3|4311.3|4315.3|4309.3|14
1733930580000|2024-12-11 15:23:00|4315.5|4309.5|4314.8|4308.8|4315.5|4309.5|4314.5|4308.5|5
1733930590000|2024-12-11 15:23:10|4314.3|4308.3|4313|4307|4314.3|4308.3|4311.5|4305.5|14
1733930600000|2024-12-11 15:23:20|4312.8|4306.8|4312|4306|4312.8|4306.8|4311.8|4305.8|3
1733930610000|2024-12-11 15:23:30|4312.3|4306.3|4310.3|4304.3|4312.3|4306.3|4309.8|4303.8|20
1733930620000|2024-12-11 15:23:40|4310.5|4304.5|4312|4306|4312.3|4306.3|4310.5|4304.5|23
1733930630000|2024-12-11 15:23:50|4312.3|4306.3|4311.3|4305.3|4312.3|4306.3|4311|4305|2
1733930640000|2024-12-11 15:24:00|4311|4305|4310.3|4304.3|4311|4305|4309.5|4303.5|11
1733930650000|2024-12-11 15:24:10|4310|4304|4309.5|4303.5|4310|4304|4309.5|4303.5|7
1733930660000|2024-12-11 15:24:20|4309.3|4303.3|4308|4302|4309.3|4303.3|4307.3|4301.3|26
1733930670000|2024-12-11 15:24:30|4308.3|4302.3|4308.3|4302.3|4309.5|4303.5|4308|4302|3
1733930680000|2024-12-11 15:24:40|4308|4302|4309.5|4303.5|4309.5|4303.5|4308|4302|3
1733930690000|2024-12-11 15:24:50|4310|4304|4310.3|4304.3|4310.8|4304.8|4309.8|4303.8|7
1733930700000|2024-12-11 15:25:00|4311|4305|4311.8|4305.8|4312|4306|4311|4305|8
1733930710000|2024-12-11 15:25:10|4312|4306|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|7
1733930720000|2024-12-11 15:25:20|4311.8|4305.8|4311.3|4305.3|4311.8|4305.8|4311|4305|8
1733930730000|2024-12-11 15:25:30|4311.5|4305.5|4310.5|4304.5|4312|4306|4310.5|4304.5|15
1733930740000|2024-12-11 15:25:40|4310.8|4304.8|4310.5|4304.5|4310.8|4304.8|4310.5|4304.5|0
1733930750000|2024-12-11 15:25:50|4310.8|4304.8|4310.3|4304.3|4310.8|4304.8|4310.3|4304.3|0
1733930760000|2024-12-11 15:26:00|4310.5|4304.5|4310.5|4304.5|4310.8|4304.8|4310.5|4304.5|4
1733930770000|2024-12-11 15:26:10|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.5|4304.5|4
1733930780000|2024-12-11 15:26:20|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|4310.5|4304.5|1
1733930790000|2024-12-11 15:26:30|4310.3|4304.3|4310.5|4304.5|4310.5|4304.5|4309.8|4303.8|10
1733930800000|2024-12-11 15:26:40|4310.3|4304.3|4311.3|4305.3|4311.3|4305.3|4310.3|4304.3|2
1733930810000|2024-12-11 15:26:50|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|4311.5|4305.5|0
1733930820000|2024-12-11 15:27:00|4312|4306|4314.3|4308.3|4314.3|4308.3|4311.8|4305.8|46
1733930830000|2024-12-11 15:27:10|4314|4308|4319.8|4313.8|4320|4314|4314|4308|22
1733930840000|2024-12-11 15:27:20|4319.5|4313.5|4320.3|4314.3|4320.3|4314.3|4317|4311|24
1733930850000|2024-12-11 15:27:30|4319.8|4313.8|4316.3|4310.3|4319.8|4313.8|4316.3|4310.3|21
1733930860000|2024-12-11 15:27:40|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|3
1733930870000|2024-12-11 15:27:50|4318.3|4312.3|4319|4313|4319.8|4313.8|4318|4312|11
1733930880000|2024-12-11 15:28:00|4319.3|4313.3|4319.5|4313.5|4319.5|4313.5|4318|4312|15
1733930890000|2024-12-11 15:28:10|4319.3|4313.3|4321.3|4315.3|4321.3|4315.3|4319.3|4313.3|12
1733930900000|2024-12-11 15:28:20|4321.5|4315.5|4321.3|4315.3|4321.5|4315.5|4321.3|4315.3|2
1733930910000|2024-12-11 15:28:30|4321.5|4315.5|4320.5|4314.5|4321.5|4315.5|4320.3|4314.3|7
1733930920000|2024-12-11 15:28:40|4320.3|4314.3|4320.8|4314.8|4321.3|4315.3|4320.3|4314.3|2
1733930930000|2024-12-11 15:28:50|4320.5|4314.5|4321.3|4315.3|4321.3|4315.3|4320.3|4314.3|10
1733930940000|2024-12-11 15:29:00|4320.8|4314.8|4320.8|4314.8|4321|4315|4320.3|4314.3|5
1733930950000|2024-12-11 15:29:10|4321|4315|4320.8|4314.8|4321|4315|4320.3|4314.3|8
1733930960000|2024-12-11 15:29:20|4320.3|4314.3|4319.8|4313.8|4321|4315|4319.8|4313.8|3
1733930970000|2024-12-11 15:29:30|4320|4314|4319.8|4313.8|4320.8|4314.8|4319.8|4313.8|7
1733930980000|2024-12-11 15:29:40|4320|4314|4319|4313|4320.3|4314.3|4319|4313|21
1733930990000|2024-12-11 15:29:50|4319.3|4313.3|4319.8|4313.8|4320.3|4314.3|4319.3|4313.3|8
1733931000000|2024-12-11 15:30:00|4319.3|4313.3|4317.3|4311.3|4319.3|4313.3|4316.3|4310.3|12
1733931010000|2024-12-11 15:30:10|4318.3|4312.3|4321.3|4315.3|4321.3|4315.3|4318|4312|28
1733931020000|2024-12-11 15:30:20|4321.8|4315.8|4319.5|4313.5|4321.8|4315.8|4319.5|4313.5|7
1733931030000|2024-12-11 15:30:30|4319.3|4313.3|4319|4313|4319.8|4313.8|4318.3|4312.3|8
1733931040000|2024-12-11 15:30:40|4319.3|4313.3|4318.8|4312.8|4320|4314|4318.8|4312.8|11
1733931050000|2024-12-11 15:30:50|4319|4313|4319|4313|4319.5|4313.5|4318.8|4312.8|8
1733931060000|2024-12-11 15:31:00|4319.3|4313.3|4311.8|4305.8|4319.3|4313.3|4311.8|4305.8|15
1733931070000|2024-12-11 15:31:10|4311.5|4305.5|4310|4304|4311.5|4305.5|4309.5|4303.5|54
1733931080000|2024-12-11 15:31:20|4310.3|4304.3|4312.3|4306.3|4312.3|4306.3|4310.3|4304.3|8
1733931090000|2024-12-11 15:31:30|4312.5|4306.5|4312.8|4306.8|4313.3|4307.3|4311.3|4305.3|21
1733931100000|2024-12-11 15:31:40|4313|4307|4310.8|4304.8|4314.3|4308.3|4310.8|4304.8|35
1733931110000|2024-12-11 15:31:50|4310.5|4304.5|4310.3|4304.3|4310.5|4304.5|4309.5|4303.5|3
1733931120000|2024-12-11 15:32:00|4310.5|4304.5|4309.3|4303.3|4311|4305|4309|4303|6
1733931130000|2024-12-11 15:32:10|4309|4303|4310.3|4304.3|4310.3|4304.3|4308.8|4302.8|6
1733931140000|2024-12-11 15:32:20|4310|4304|4310.8|4304.8|4310.8|4304.8|4309.8|4303.8|3
1733931150000|2024-12-11 15:32:30|4311.8|4305.8|4312.8|4306.8|4312.8|4306.8|4311.8|4305.8|14
1733931160000|2024-12-11 15:32:40|4312.3|4306.3|4310.3|4304.3|4312.8|4306.8|4310.3|4304.3|23
1733931170000|2024-12-11 15:32:50|4310.5|4304.5|4312|4306|4312.8|4306.8|4310.5|4304.5|12
1733931180000|2024-12-11 15:33:00|4312.3|4306.3|4309.3|4303.3|4312.3|4306.3|4308.5|4302.5|105
1733931190000|2024-12-11 15:33:10|4309|4303|4310.3|4304.3|4310.8|4304.8|4308.8|4302.8|18
1733931200000|2024-12-11 15:33:20|4309.3|4303.3|4310.8|4304.8|4310.8|4304.8|4309.3|4303.3|3
1733931210000|2024-12-11 15:33:30|4310.5|4304.5|4310|4304|4310.8|4304.8|4309.8|4303.8|8
1733931220000|2024-12-11 15:33:40|4309.8|4303.8|4311.3|4305.3|4311.5|4305.5|4309.8|4303.8|13
1733931230000|2024-12-11 15:33:50|4311.5|4305.5|4311|4305|4311.5|4305.5|4311|4305|2
1733931240000|2024-12-11 15:34:00|4310.8|4304.8|4314.8|4308.8|4315.8|4309.8|4310.5|4304.5|28
1733931250000|2024-12-11 15:34:10|4315.8|4309.8|4315.5|4309.5|4316|4310|4314.5|4308.5|12
1733931260000|2024-12-11 15:34:20|4315.8|4309.8|4312.8|4306.8|4315.8|4309.8|4311.8|4305.8|18
1733931270000|2024-12-11 15:34:30|4312.5|4306.5|4308|4302|4312.5|4306.5|4308|4302|6
1733931280000|2024-12-11 15:34:40|4307.8|4301.8|4307.5|4301.5|4307.8|4301.8|4306.3|4300.3|70
1733931290000|2024-12-11 15:34:50|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|7
1733931300000|2024-12-11 15:35:00|4307.3|4301.3|4304.8|4298.8|4307.3|4301.3|4304.5|4298.5|18
1733931310000|2024-12-11 15:35:10|4309|4303|4314.3|4308.3|4314.3|4308.3|4308.8|4302.8|31
1733931320000|2024-12-11 15:35:20|4313.3|4307.3|4315.8|4309.8|4315.8|4309.8|4313.3|4307.3|19
1733931330000|2024-12-11 15:35:30|4315.5|4309.5|4314.3|4308.3|4315.5|4309.5|4314.3|4308.3|7
1733931340000|2024-12-11 15:35:40|4314.5|4308.5|4315.8|4309.8|4315.8|4309.8|4314.5|4308.5|6
1733931350000|2024-12-11 15:35:50|4316|4310|4317.3|4311.3|4317.3|4311.3|4316|4310|6
1733931360000|2024-12-11 15:36:00|4318.8|4312.8|4318.3|4312.3|4319.8|4313.8|4318.3|4312.3|24
1733931370000|2024-12-11 15:36:10|4318|4312|4318.8|4312.8|4319|4313|4317.3|4311.3|11
1733931380000|2024-12-11 15:36:20|4319|4313|4318.5|4312.5|4319|4313|4318|4312|4
1733931390000|2024-12-11 15:36:30|4318|4312|4316.8|4310.8|4318.8|4312.8|4316.8|4310.8|11
1733931400000|2024-12-11 15:36:40|4316.5|4310.5|4315.3|4309.3|4316.5|4310.5|4315.3|4309.3|14
1733931410000|2024-12-11 15:36:50|4315|4309|4313.8|4307.8|4315|4309|4313.8|4307.8|2
1733931420000|2024-12-11 15:37:00|4313.3|4307.3|4312.8|4306.8|4313.5|4307.5|4312.3|4306.3|5
1733931430000|2024-12-11 15:37:10|4312.5|4306.5|4313.3|4307.3|4313.3|4307.3|4311.8|4305.8|8
1733931440000|2024-12-11 15:37:20|4313.8|4307.8|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|2
1733931450000|2024-12-11 15:37:30|4313.5|4307.5|4312.3|4306.3|4313.5|4307.5|4312|4306|7
1733931460000|2024-12-11 15:37:40|4312.5|4306.5|4312.5|4306.5|4312.5|4306.5|4312|4306|13
1733931470000|2024-12-11 15:37:50|4312.3|4306.3|4312.3|4306.3|4312.5|4306.5|4312.3|4306.3|0
1733931480000|2024-12-11 15:38:00|4312.5|4306.5|4313|4307|4313.5|4307.5|4312.3|4306.3|64
1733931490000|2024-12-11 15:38:10|4313.3|4307.3|4312.8|4306.8|4313.3|4307.3|4312.5|4306.5|6
1733931500000|2024-12-11 15:38:20|4312.5|4306.5|4312.5|4306.5|4313|4307|4312|4306|8
1733931510000|2024-12-11 15:38:30|4312.3|4306.3|4310.5|4304.5|4312.3|4306.3|4310|4304|9
1733931520000|2024-12-11 15:38:40|4310.8|4304.8|4312.5|4306.5|4312.5|4306.5|4310|4304|3
1733931530000|2024-12-11 15:38:50|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4311.8|4305.8|3
1733931540000|2024-12-11 15:39:00|4312.3|4306.3|4312|4306|4312.8|4306.8|4311.8|4305.8|8
1733931550000|2024-12-11 15:39:10|4311.8|4305.8|4311.3|4305.3|4312|4306|4311.3|4305.3|4
1733931560000|2024-12-11 15:39:20|4310|4304|4310.5|4304.5|4311|4305|4309.5|4303.5|10
1733931570000|2024-12-11 15:39:30|4310.8|4304.8|4311|4305|4311.5|4305.5|4310.8|4304.8|2
1733931580000|2024-12-11 15:39:40|4311.3|4305.3|4312|4306|4312.3|4306.3|4311|4305|6
1733931590000|2024-12-11 15:39:50|4312.3|4306.3|4312.8|4306.8|4312.8|4306.8|4312.3|4306.3|6
1733931600000|2024-12-11 15:40:00|4312.3|4306.3|4310.3|4304.3|4312.5|4306.5|4310.3|4304.3|10
1733931610000|2024-12-11 15:40:10|4310.5|4304.5|4309.3|4303.3|4310.5|4304.5|4309.3|4303.3|7
1733931620000|2024-12-11 15:40:20|4309.8|4303.8|4312.3|4306.3|4312.8|4306.8|4309.8|4303.8|7
1733931630000|2024-12-11 15:40:30|4312.5|4306.5|4313.3|4307.3|4313.3|4307.3|4312.5|4306.5|4
1733931640000|2024-12-11 15:40:40|4313.5|4307.5|4314.8|4308.8|4314.8|4308.8|4313.5|4307.5|3
1733931650000|2024-12-11 15:40:50|4313.5|4307.5|4313.3|4307.3|4314.3|4308.3|4313.3|4307.3|31
1733931660000|2024-12-11 15:41:00|4313.5|4307.5|4315.3|4309.3|4315.8|4309.8|4313.5|4307.5|9
1733931670000|2024-12-11 15:41:10|4314.8|4308.8|4313.5|4307.5|4315|4309|4313.5|4307.5|11
1733931680000|2024-12-11 15:41:20|4314|4308|4313.3|4307.3|4314|4308|4313.3|4307.3|0
1733931690000|2024-12-11 15:41:30|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|4313.5|4307.5|3
1733931700000|2024-12-11 15:41:40|4312.5|4306.5|4311|4305|4313.3|4307.3|4311|4305|18
1733931710000|2024-12-11 15:41:50|4311.5|4305.5|4309.8|4303.8|4311.5|4305.5|4309.8|4303.8|1
1733931720000|2024-12-11 15:42:00|4309.5|4303.5|4310.3|4304.3|4310.3|4304.3|4309.5|4303.5|6
1733931730000|2024-12-11 15:42:10|4309.8|4303.8|4307.8|4301.8|4310|4304|4307.8|4301.8|9
1733931740000|2024-12-11 15:42:20|4308|4302|4308|4302|4308|4302|4307.8|4301.8|1
1733931750000|2024-12-11 15:42:30|4307.8|4301.8|4308.5|4302.5|4309.5|4303.5|4307.8|4301.8|13
1733931760000|2024-12-11 15:42:40|4308.3|4302.3|4307.3|4301.3|4308.5|4302.5|4307.3|4301.3|7
1733931770000|2024-12-11 15:42:50|4307.5|4301.5|4306.8|4300.8|4307.8|4301.8|4306.8|4300.8|17
1733931780000|2024-12-11 15:43:00|4306|4300|4305.5|4299.5|4306.8|4300.8|4305.5|4299.5|103
1733931790000|2024-12-11 15:43:10|4305.3|4299.3|4300|4294|4305.3|4299.3|4300|4294|38
1733931800000|2024-12-11 15:43:20|4300.3|4294.3|4300.8|4294.8|4301.8|4295.8|4299.8|4293.8|21
1733931810000|2024-12-11 15:43:30|4300.3|4294.3|4302.5|4296.5|4303.5|4297.5|4300.3|4294.3|50
1733931820000|2024-12-11 15:43:40|4302.8|4296.8|4303.3|4297.3|4303.3|4297.3|4302.8|4296.8|3
1733931830000|2024-12-11 15:43:50|4303|4297|4302|4296|4303|4297|4301.8|4295.8|16
1733931840000|2024-12-11 15:44:00|4301.8|4295.8|4302|4296|4302|4296|4300.8|4294.8|8
1733931850000|2024-12-11 15:44:10|4302.5|4296.5|4303|4297|4303|4297|4301.8|4295.8|7
1733931860000|2024-12-11 15:44:20|4302.5|4296.5|4302.5|4296.5|4302.8|4296.8|4302.5|4296.5|3
1733931870000|2024-12-11 15:44:30|4303.3|4297.3|4305.3|4299.3|4305.3|4299.3|4303.3|4297.3|9
1733931880000|2024-12-11 15:44:40|4305.5|4299.5|4306|4300|4306.5|4300.5|4305.5|4299.5|2
1733931890000|2024-12-11 15:44:50|4306.3|4300.3|4305.8|4299.8|4306.8|4300.8|4304.5|4298.5|6
1733931900000|2024-12-11 15:45:00|4306|4300|4306|4300|4307|4301|4305.5|4299.5|9
1733931910000|2024-12-11 15:45:10|4305.8|4299.8|4306.3|4300.3|4306.5|4300.5|4305.5|4299.5|7
1733931920000|2024-12-11 15:45:20|4306|4300|4305.3|4299.3|4306.5|4300.5|4305|4299|6
1733931930000|2024-12-11 15:45:30|4304.8|4298.8|4303.5|4297.5|4304.8|4298.8|4302.8|4296.8|9
1733931940000|2024-12-11 15:45:40|4304|4298|4303|4297|4304|4298|4303|4297|3
1733931950000|2024-12-11 15:45:50|4303.3|4297.3|4303|4297|4303.3|4297.3|4302|4296|3
1733931960000|2024-12-11 15:46:00|4302.5|4296.5|4302.3|4296.3|4302.5|4296.5|4300.8|4294.8|23
1733931970000|2024-12-11 15:46:10|4301.8|4295.8|4301.3|4295.3|4303|4297|4301|4295|23
1733931980000|2024-12-11 15:46:20|4301|4295|4298.3|4292.3|4301.3|4295.3|4297.3|4291.3|89
1733931990000|2024-12-11 15:46:30|4298|4292|4297.5|4291.5|4298.5|4292.5|4297.5|4291.5|9
1733932000000|2024-12-11 15:46:40|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4295.5|4289.5|7
1733932010000|2024-12-11 15:46:50|4296.5|4290.5|4297.5|4291.5|4297.8|4291.8|4296.5|4290.5|14
1733932020000|2024-12-11 15:47:00|4297.8|4291.8|4296|4290|4297.8|4291.8|4295.8|4289.8|6
1733932030000|2024-12-11 15:47:10|4295.8|4289.8|4295.3|4289.3|4295.8|4289.8|4295.3|4289.3|4
1733932040000|2024-12-11 15:47:20|4295.5|4289.5|4297.3|4291.3|4297.3|4291.3|4295.5|4289.5|3
1733932050000|2024-12-11 15:47:30|4297.5|4291.5|4298.8|4292.8|4298.8|4292.8|4297.5|4291.5|13
1733932060000|2024-12-11 15:47:40|4297.3|4291.3|4296.8|4290.8|4298.8|4292.8|4296.8|4290.8|11
1733932070000|2024-12-11 15:47:50|4295.8|4289.8|4297.3|4291.3|4297.8|4291.8|4295.8|4289.8|5
1733932080000|2024-12-11 15:48:00|4296.8|4290.8|4297.8|4291.8|4297.8|4291.8|4296.8|4290.8|4
1733932090000|2024-12-11 15:48:10|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4297.5|4291.5|12
1733932100000|2024-12-11 15:48:20|4298.5|4292.5|4300|4294|4300.3|4294.3|4298.3|4292.3|8
1733932110000|2024-12-11 15:48:30|4300.3|4294.3|4301.5|4295.5|4302|4296|4300.3|4294.3|11
1733932120000|2024-12-11 15:48:40|4301.3|4295.3|4300.8|4294.8|4301.5|4295.5|4300.8|4294.8|1
1733932130000|2024-12-11 15:48:50|4301|4295|4298.5|4292.5|4301.3|4295.3|4298.5|4292.5|4
1733932140000|2024-12-11 15:49:00|4298.3|4292.3|4299|4293|4299|4293|4298.3|4292.3|20
1733932150000|2024-12-11 15:49:10|4299.8|4293.8|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|9
1733932160000|2024-12-11 15:49:20|4301|4295|4301.3|4295.3|4302.3|4296.3|4301|4295|4
1733932170000|2024-12-11 15:49:30|4301.5|4295.5|4300|4294|4301.5|4295.5|4299.5|4293.5|7
1733932180000|2024-12-11 15:49:40|4301|4295|4301.3|4295.3|4301.3|4295.3|4301|4295|0
1733932190000|2024-12-11 15:49:50|4301|4295|4302.3|4296.3|4303|4297|4301|4295|2
1733932200000|2024-12-11 15:50:00|4302.5|4296.5|4303.3|4297.3|4304|4298|4302.5|4296.5|16
1733932210000|2024-12-11 15:50:10|4303.8|4297.8|4302.8|4296.8|4304|4298|4302.8|4296.8|7
1733932220000|2024-12-11 15:50:20|4303.5|4297.5|4304|4298|4304.3|4298.3|4303.5|4297.5|2
1733932230000|2024-12-11 15:50:30|4303.8|4297.8|4303.3|4297.3|4303.8|4297.8|4302.8|4296.8|8
1733932240000|2024-12-11 15:50:40|4303|4297|4304.5|4298.5|4304.5|4298.5|4303|4297|8
1733932250000|2024-12-11 15:50:50|4303.8|4297.8|4303.5|4297.5|4304.5|4298.5|4303.5|4297.5|6
1733932260000|2024-12-11 15:51:00|4303.8|4297.8|4304.3|4298.3|4304.5|4298.5|4303.5|4297.5|2
1733932270000|2024-12-11 15:51:10|4304|4298|4306.3|4300.3|4306.3|4300.3|4304|4298|12
1733932280000|2024-12-11 15:51:20|4305.5|4299.5|4306.3|4300.3|4306.3|4300.3|4305.5|4299.5|6
1733932290000|2024-12-11 15:51:30|4306|4300|4305.5|4299.5|4306.5|4300.5|4305.3|4299.3|5
1733932300000|2024-12-11 15:51:40|4305|4299|4305|4299|4305|4299|4305|4299|15
1733932310000|2024-12-11 15:51:50|4304|4298|4305|4299|4305|4299|4304|4298|5
1733932320000|2024-12-11 15:52:00|4304.8|4298.8|4305.3|4299.3|4305.5|4299.5|4304.8|4298.8|3
1733932330000|2024-12-11 15:52:10|4305.5|4299.5|4304|4298|4305.5|4299.5|4303.8|4297.8|24
1733932340000|2024-12-11 15:52:20|4304.3|4298.3|4305.3|4299.3|4305.3|4299.3|4303.5|4297.5|6
1733932350000|2024-12-11 15:52:30|4304.8|4298.8|4304.3|4298.3|4305|4299|4304|4298|6
1733932360000|2024-12-11 15:52:40|4304|4298|4303.3|4297.3|4304.3|4298.3|4302.3|4296.3|0
1733932370000|2024-12-11 15:52:50|4303.5|4297.5|4307.3|4301.3|4307.3|4301.3|4303.5|4297.5|6
1733932380000|2024-12-11 15:53:00|4307.8|4301.8|4309.3|4303.3|4310.3|4304.3|4307.3|4301.3|13
1733932390000|2024-12-11 15:53:10|4309|4303|4309.8|4303.8|4309.8|4303.8|4308|4302|2
1733932400000|2024-12-11 15:53:20|4309.3|4303.3|4311.3|4305.3|4311.3|4305.3|4309.3|4303.3|31
1733932410000|2024-12-11 15:53:30|4311.8|4305.8|4312.5|4306.5|4312.5|4306.5|4311.8|4305.8|6
1733932420000|2024-12-11 15:53:40|4312|4306|4312.3|4306.3|4312.5|4306.5|4312|4306|11
1733932430000|2024-12-11 15:53:50|4311.8|4305.8|4310|4304|4311.8|4305.8|4310|4304|12
1733932440000|2024-12-11 15:54:00|4309.5|4303.5|4310|4304|4310.5|4304.5|4309.3|4303.3|4
1733932450000|2024-12-11 15:54:10|4310.3|4304.3|4311|4305|4311.3|4305.3|4310|4304|5
1733932460000|2024-12-11 15:54:20|4311.3|4305.3|4312.5|4306.5|4312.5|4306.5|4311.3|4305.3|4
1733932470000|2024-12-11 15:54:30|4312.3|4306.3|4312|4306|4312.5|4306.5|4310.5|4304.5|23
1733932480000|2024-12-11 15:54:40|4312.3|4306.3|4313|4307|4314.5|4308.5|4312|4306|17
1733932490000|2024-12-11 15:54:50|4312.3|4306.3|4311.8|4305.8|4312.3|4306.3|4309.5|4303.5|7
1733932500000|2024-12-11 15:55:00|4311.5|4305.5|4310.8|4304.8|4311.8|4305.8|4310|4304|5
1733932510000|2024-12-11 15:55:10|4311|4305|4311|4305|4311.5|4305.5|4311|4305|3
1733932520000|2024-12-11 15:55:20|4311.3|4305.3|4311.3|4305.3|4311.5|4305.5|4309.5|4303.5|5
1733932530000|2024-12-11 15:55:30|4311|4305|4311.5|4305.5|4312|4306|4311|4305|4
1733932540000|2024-12-11 15:55:40|4311.3|4305.3|4309.3|4303.3|4312|4306|4309.3|4303.3|6
1733932550000|2024-12-11 15:55:50|4309.5|4303.5|4309|4303|4311|4305|4309|4303|17
1733932560000|2024-12-11 15:56:00|4308.8|4302.8|4311.3|4305.3|4311.3|4305.3|4308.8|4302.8|4
1733932570000|2024-12-11 15:56:10|4312.3|4306.3|4313|4307|4313|4307|4312.3|4306.3|5
1733932580000|2024-12-11 15:56:20|4312.8|4306.8|4320.3|4314.3|4320.3|4314.3|4312.8|4306.8|235
1733932590000|2024-12-11 15:56:30|4320|4314|4319.8|4313.8|4321.3|4315.3|4319.8|4313.8|614
1733932600000|2024-12-11 15:56:40|4320.1|4314.1|4320.8|4314.8|4321.1|4315.1|4319.8|4313.8|23
1733932610000|2024-12-11 15:56:50|4320.6|4314.6|4319.8|4313.8|4320.6|4314.6|4319.8|4313.8|11
1733932620000|2024-12-11 15:57:00|4320.1|4314.1|4322.1|4316.1|4322.1|4316.1|4319.1|4313.1|41
1733932630000|2024-12-11 15:57:10|4323.8|4317.8|4326.8|4320.8|4326.8|4320.8|4323.8|4317.8|49
1733932640000|2024-12-11 15:57:20|4326.3|4320.3|4322.8|4316.8|4326.3|4320.3|4322.8|4316.8|21
1733932650000|2024-12-11 15:57:30|4323.1|4317.1|4325.1|4319.1|4326.3|4320.3|4322.8|4316.8|26
1733932660000|2024-12-11 15:57:40|4325.8|4319.8|4326.8|4320.8|4326.8|4320.8|4325.8|4319.8|8
1733932670000|2024-12-11 15:57:50|4326.3|4320.3|4325.1|4319.1|4326.6|4320.6|4325.1|4319.1|7
1733932680000|2024-12-11 15:58:00|4325.3|4319.3|4326.1|4320.1|4326.1|4320.1|4325.3|4319.3|8
1733932690000|2024-12-11 15:58:10|4326.3|4320.3|4327.1|4321.1|4327.1|4321.1|4326.1|4320.1|15
1733932700000|2024-12-11 15:58:20|4326.5|4320.5|4326.1|4320.1|4327.1|4321.1|4326.1|4320.1|10
1733932710000|2024-12-11 15:58:30|4325.8|4319.8|4325.1|4319.1|4325.8|4319.8|4325.1|4319.1|5
1733932730000|2024-12-11 15:58:50|4325.3|4319.3|4326.1|4320.1|4326.1|4320.1|4325.3|4319.3|2
1733932740000|2024-12-11 15:59:00|4326.6|4320.6|4325.8|4319.8|4326.8|4320.8|4325.8|4319.8|9
1733932750000|2024-12-11 15:59:10|4326.1|4320.1|4327.1|4321.1|4327.1|4321.1|4325.3|4319.3|69
1733932760000|2024-12-11 15:59:20|4328.8|4322.8|4327.3|4321.3|4330.1|4324.1|4326.6|4320.6|35
1733932770000|2024-12-11 15:59:30|4327.1|4321.1|4325.6|4319.6|4327.1|4321.1|4325.3|4319.3|13
1733932780000|2024-12-11 15:59:40|4325.8|4319.8|4326.6|4320.6|4326.6|4320.6|4325.6|4319.6|11
1733932790000|2024-12-11 15:59:50|4327.1|4321.1|4325.8|4319.8|4327.1|4321.1|4325.8|4319.8|10
1733932800000|2024-12-11 16:00:00|4326.1|4320.1|4328.3|4322.3|4328.3|4322.3|4325.8|4319.8|16
1733932810000|2024-12-11 16:00:10|4328.6|4322.6|4325.3|4319.3|4328.6|4322.6|4325.3|4319.3|13
1733932820000|2024-12-11 16:00:20|4324.8|4318.8|4326.6|4320.6|4326.6|4320.6|4324.3|4318.3|11
1733932830000|2024-12-11 16:00:30|4326.3|4320.3|4326.1|4320.1|4326.3|4320.3|4325.8|4319.8|2
1733932840000|2024-12-11 16:00:40|4326.8|4320.8|4324.6|4318.6|4327.1|4321.1|4324.6|4318.6|12
1733932850000|2024-12-11 16:00:50|4325.1|4319.1|4323.8|4317.8|4325.1|4319.1|4323.6|4317.6|1
1733932860000|2024-12-11 16:01:00|4324.1|4318.1|4326.8|4320.8|4326.8|4320.8|4323.8|4317.8|8
1733932870000|2024-12-11 16:01:10|4327.1|4321.1|4328.3|4322.3|4328.3|4322.3|4326.8|4320.8|9
1733932880000|2024-12-11 16:01:20|4328.1|4322.1|4329.1|4323.1|4329.1|4323.1|4327.8|4321.8|3
1733932890000|2024-12-11 16:01:30|4328.6|4322.6|4329.1|4323.1|4329.8|4323.8|4327.6|4321.6|31
1733932900000|2024-12-11 16:01:40|4328.8|4322.8|4329.6|4323.6|4329.6|4323.6|4328.6|4322.6|6
1733932910000|2024-12-11 16:01:50|4329.8|4323.8|4329.6|4323.6|4330.1|4324.1|4329.6|4323.6|8
1733932920000|2024-12-11 16:02:00|4329.1|4323.1|4329.8|4323.8|4329.8|4323.8|4329.1|4323.1|6
1733932930000|2024-12-11 16:02:10|4329.6|4323.6|4329.8|4323.8|4330.8|4324.8|4329.3|4323.3|14
1733932940000|2024-12-11 16:02:20|4330.1|4324.1|4329.8|4323.8|4330.3|4324.3|4329.8|4323.8|9
1733932950000|2024-12-11 16:02:30|4328.3|4322.3|4328.1|4322.1|4329.3|4323.3|4328.1|4322.1|11
1733932960000|2024-12-11 16:02:40|4327.8|4321.8|4326.1|4320.1|4327.8|4321.8|4326.1|4320.1|6
1733932970000|2024-12-11 16:02:50|4327.1|4321.1|4326.6|4320.6|4327.1|4321.1|4326.1|4320.1|7
1733932980000|2024-12-11 16:03:00|4326.8|4320.8|4328.8|4322.8|4328.8|4322.8|4326.8|4320.8|13
1733932990000|2024-12-11 16:03:10|4329.6|4323.6|4328.8|4322.8|4329.8|4323.8|4328.8|4322.8|8
1733933000000|2024-12-11 16:03:20|4328.6|4322.6|4329.1|4323.1|4329.3|4323.3|4328.6|4322.6|4
1733933010000|2024-12-11 16:03:30|4328.8|4322.8|4330.1|4324.1|4330.1|4324.1|4328.8|4322.8|39
1733933020000|2024-12-11 16:03:40|4329.1|4323.1|4330.6|4324.6|4330.6|4324.6|4329.1|4323.1|5
1733933030000|2024-12-11 16:03:50|4330.8|4324.8|4331.8|4325.8|4331.8|4325.8|4329.6|4323.6|22
1733933040000|2024-12-11 16:04:00|4331.6|4325.6|4331.3|4325.3|4332.3|4326.3|4331.1|4325.1|12
1733933050000|2024-12-11 16:04:10|4331.1|4325.1|4332.1|4326.1|4332.1|4326.1|4330.8|4324.8|8
1733933060000|2024-12-11 16:04:20|4332.3|4326.3|4329.8|4323.8|4333.6|4327.6|4329.3|4323.3|105
1733933070000|2024-12-11 16:04:30|4330.6|4324.6|4326.6|4320.6|4330.6|4324.6|4326.3|4320.3|23
1733933080000|2024-12-11 16:04:40|4326.8|4320.8|4328.3|4322.3|4328.3|4322.3|4326.6|4320.6|4
1733933090000|2024-12-11 16:04:50|4328.6|4322.6|4330.3|4324.3|4330.3|4324.3|4328.3|4322.3|15
1733933100000|2024-12-11 16:05:00|4327.1|4321.1|4327.1|4321.1|4327.3|4321.3|4326.1|4320.1|13
1733933110000|2024-12-11 16:05:10|4328.1|4322.1|4327.3|4321.3|4328.1|4322.1|4327.1|4321.1|20
1733933120000|2024-12-11 16:05:20|4327.6|4321.6|4323.5|4317.5|4328.1|4322.1|4323|4317|27
1733933130000|2024-12-11 16:05:30|4323.8|4317.8|4324|4318|4324.3|4318.3|4323.5|4317.5|3
1733933140000|2024-12-11 16:05:40|4323.8|4317.8|4324.8|4318.8|4324.8|4318.8|4323.8|4317.8|2
1733933150000|2024-12-11 16:05:50|4325.3|4319.3|4326.8|4320.8|4327.8|4321.8|4325.3|4319.3|18
1733933160000|2024-12-11 16:06:00|4327.3|4321.3|4327.8|4321.8|4327.8|4321.8|4327.3|4321.3|10
1733933170000|2024-12-11 16:06:10|4327.3|4321.3|4328.8|4322.8|4329.5|4323.5|4327.3|4321.3|18
1733933180000|2024-12-11 16:06:20|4329.1|4323.1|4329.5|4323.5|4329.5|4323.5|4328.5|4322.5|24
1733933190000|2024-12-11 16:06:30|4329.8|4323.8|4328.3|4322.3|4329.8|4323.8|4328.3|4322.3|14
1733933200000|2024-12-11 16:06:40|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.3|4322.3|5
1733933210000|2024-12-11 16:06:50|4328.3|4322.3|4329.3|4323.3|4329.3|4323.3|4328.3|4322.3|4
1733933220000|2024-12-11 16:07:00|4329.8|4323.8|4330.3|4324.3|4330.3|4324.3|4328.8|4322.8|30
1733933230000|2024-12-11 16:07:10|4330.8|4324.8|4331.3|4325.3|4331.3|4325.3|4330.8|4324.8|2
1733933240000|2024-12-11 16:07:20|4331.5|4325.5|4330.3|4324.3|4331.5|4325.5|4330.3|4324.3|15
1733933250000|2024-12-11 16:07:30|4330.8|4324.8|4331.3|4325.3|4331.3|4325.3|4330.5|4324.5|8
1733933260000|2024-12-11 16:07:40|4330.3|4324.3|4330.5|4324.5|4331.3|4325.3|4330.3|4324.3|8
1733933270000|2024-12-11 16:07:50|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4329.5|4323.5|7
1733933280000|2024-12-11 16:08:00|4330.5|4324.5|4331.3|4325.3|4331.5|4325.5|4330.5|4324.5|4
1733933290000|2024-12-11 16:08:10|4330.8|4324.8|4330.3|4324.3|4330.8|4324.8|4329.8|4323.8|16
1733933300000|2024-12-11 16:08:20|4330.8|4324.8|4330.3|4324.3|4330.8|4324.8|4329.5|4323.5|8
1733933310000|2024-12-11 16:08:30|4329.5|4323.5|4328.3|4322.3|4329.5|4323.5|4328.3|4322.3|12
1733933320000|2024-12-11 16:08:40|4327.5|4321.5|4327|4321|4327.5|4321.5|4326.8|4320.8|18
1733933330000|2024-12-11 16:08:50|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|4326.5|4320.5|1
1733933340000|2024-12-11 16:09:00|4327.1|4321.1|4329.5|4323.5|4330|4324|4327.1|4321.1|13
1733933350000|2024-12-11 16:09:10|4329.8|4323.8|4329.8|4323.8|4329.8|4323.8|4329.5|4323.5|3
1733933360000|2024-12-11 16:09:20|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|4329.5|4323.5|1
1733933370000|2024-12-11 16:09:30|4330.3|4324.3|4331.3|4325.3|4331.3|4325.3|4330.3|4324.3|6
1733933380000|2024-12-11 16:09:40|4330.8|4324.8|4329.8|4323.8|4330.8|4324.8|4329.8|4323.8|5
1733933390000|2024-12-11 16:09:50|4330.1|4324.1|4329.3|4323.3|4330.3|4324.3|4329.3|4323.3|4
1733933400000|2024-12-11 16:10:00|4328.3|4322.3|4329.5|4323.5|4330.3|4324.3|4328.3|4322.3|18
1733933410000|2024-12-11 16:10:10|4329.3|4323.3|4331|4325|4331|4325|4329.3|4323.3|10
1733933420000|2024-12-11 16:10:20|4330.8|4324.8|4330.3|4324.3|4331.3|4325.3|4330.3|4324.3|9
1733933430000|2024-12-11 16:10:30|4330|4324|4330.8|4324.8|4331.5|4325.5|4330|4324|14
1733933440000|2024-12-11 16:10:40|4331|4325|4332.3|4326.3|4332.8|4326.8|4331|4325|20
1733933450000|2024-12-11 16:10:50|4332.5|4326.5|4331.3|4325.3|4332.5|4326.5|4329.5|4323.5|116
1733933460000|2024-12-11 16:11:00|4331.6|4325.6|4330.3|4324.3|4331.6|4325.6|4330.3|4324.3|21
1733933470000|2024-12-11 16:11:10|4329.8|4323.8|4330.3|4324.3|4330.3|4324.3|4329.8|4323.8|6
1733933480000|2024-12-11 16:11:20|4331.3|4325.3|4330.5|4324.5|4331.3|4325.3|4330.3|4324.3|10
1733933490000|2024-12-11 16:11:30|4330.8|4324.8|4331.3|4325.3|4331.3|4325.3|4330.8|4324.8|5
1733933500000|2024-12-11 16:11:40|4332.1|4326.1|4331.8|4325.8|4332.5|4326.5|4331.3|4325.3|12
1733933510000|2024-12-11 16:11:50|4331.3|4325.3|4332.3|4326.3|4332.3|4326.3|4331.3|4325.3|3
1733933520000|2024-12-11 16:12:00|||||||||5
1733933530000|2024-12-11 16:12:10|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|4332.5|4326.5|8
1733933540000|2024-12-11 16:12:20|4332|4326|4332|4326|4332.5|4326.5|4332|4326|6
1733933550000|2024-12-11 16:12:30|4330.3|4324.3|4331|4325|4331.5|4325.5|4330.3|4324.3|16
1733933560000|2024-12-11 16:12:40|4330.8|4324.8|4330.8|4324.8|4331|4325|4330.8|4324.8|1
1733933570000|2024-12-11 16:12:50|4330.5|4324.5|4329|4323|4330.8|4324.8|4329|4323|8
1733933580000|2024-12-11 16:13:00|4330.3|4324.3|4327.8|4321.8|4330.5|4324.5|4326.8|4320.8|30
1733933590000|2024-12-11 16:13:10|||||||||4
1733933600000|2024-12-11 16:13:20|4328|4322|4327|4321|4328|4322|4325.8|4319.8|13
1733933610000|2024-12-11 16:13:30|4326.8|4320.8|4325.8|4319.8|4326.8|4320.8|4325.8|4319.8|10
1733933620000|2024-12-11 16:13:40|4325.5|4319.5|4325.5|4319.5|4325.5|4319.5|4324.5|4318.5|4
1733933630000|2024-12-11 16:13:50|4325.8|4319.8|4324|4318|4326|4320|4324|4318|7
1733933640000|2024-12-11 16:14:00|4324.3|4318.3|4325.5|4319.5|4325.8|4319.8|4324.3|4318.3|8
1733933650000|2024-12-11 16:14:10|4325.3|4319.3|4324.5|4318.5|4325.3|4319.3|4324.5|4318.5|6
1733933660000|2024-12-11 16:14:20|4324.3|4318.3|4324.3|4318.3|4324.5|4318.5|4323.5|4317.5|4
1733933670000|2024-12-11 16:14:30|4324|4318|4324.5|4318.5|4324.5|4318.5|4324|4318|4
1733933680000|2024-12-11 16:14:40|4324.3|4318.3|4324.8|4318.8|4324.8|4318.8|4324.3|4318.3|3
1733933690000|2024-12-11 16:14:50|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|4324.5|4318.5|3
1733933700000|2024-12-11 16:15:00|4325.3|4319.3|4322.5|4316.5|4325.3|4319.3|4322.5|4316.5|25
1733933710000|2024-12-11 16:15:10|4322.3|4316.3|4321|4315|4322.3|4316.3|4320.8|4314.8|8
1733933720000|2024-12-11 16:15:20|4321.3|4315.3|4322.5|4316.5|4322.8|4316.8|4321.3|4315.3|6
1733933730000|2024-12-11 16:15:30|4322.8|4316.8|4322|4316|4323|4317|4321.5|4315.5|14
1733933740000|2024-12-11 16:15:40|4322.3|4316.3|4322|4316|4322.3|4316.3|4322|4316|0
1733933750000|2024-12-11 16:15:50|4321.8|4315.8|4321|4315|4321.8|4315.8|4318.8|4312.8|4
1733933760000|2024-12-11 16:16:00|4320.5|4314.5|4320.5|4314.5|4321|4315|4320|4314|8
1733933770000|2024-12-11 16:16:10|4320.8|4314.8|4321.5|4315.5|4322|4316|4320.8|4314.8|9
1733933780000|2024-12-11 16:16:20|4321.8|4315.8|4322|4316|4322|4316|4321.5|4315.5|22
1733933790000|2024-12-11 16:16:30|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|4322.3|4316.3|3
1733933800000|2024-12-11 16:16:40|4321.8|4315.8|4319.3|4313.3|4321.8|4315.8|4319.3|4313.3|18
1733933810000|2024-12-11 16:16:50|4319.5|4313.5|4319.3|4313.3|4320|4314|4319.3|4313.3|3
1733933820000|2024-12-11 16:17:00|4319.5|4313.5|4321.3|4315.3|4321.8|4315.8|4319.5|4313.5|10
1733933830000|2024-12-11 16:17:10|4321.5|4315.5|4321.3|4315.3|4322.3|4316.3|4321.3|4315.3|12
1733933840000|2024-12-11 16:17:20|4321.6|4315.6|4321.3|4315.3|4321.8|4315.8|4321.3|4315.3|1
1733933850000|2024-12-11 16:17:30|||||||||6
1733933860000|2024-12-11 16:17:40|4320.8|4314.8|4320.5|4314.5|4320.8|4314.8|4320.3|4314.3|3
1733933870000|2024-12-11 16:17:50|4320.3|4314.3|4320.3|4314.3|4320.3|4314.3|4319.5|4313.5|2
1733933880000|2024-12-11 16:18:00|||||||||3
1733933890000|2024-12-11 16:18:10|4320.5|4314.5|4320.3|4314.3|4320.5|4314.5|4320.3|4314.3|3
1733933900000|2024-12-11 16:18:20|4320.5|4314.5|4320.3|4314.3|4321.3|4315.3|4320.3|4314.3|4
1733933910000|2024-12-11 16:18:30|4319.8|4313.8|4319.5|4313.5|4319.8|4313.8|4319.3|4313.3|5
1733933920000|2024-12-11 16:18:40|4319.8|4313.8|4318.5|4312.5|4319.8|4313.8|4318.3|4312.3|4
1733933930000|2024-12-11 16:18:50|4318.8|4312.8|4319.8|4313.8|4320|4314|4318.8|4312.8|9
1733933940000|2024-12-11 16:19:00|4320.1|4314.1|4320.8|4314.8|4321.3|4315.3|4320.1|4314.1|31
1733933950000|2024-12-11 16:19:10|4321|4315|4321.8|4315.8|4322.3|4316.3|4321|4315|8
1733933960000|2024-12-11 16:19:20|4321.6|4315.6|4321.3|4315.3|4322.3|4316.3|4320.8|4314.8|10
1733933970000|2024-12-11 16:19:30|4320.8|4314.8|4320.3|4314.3|4320.8|4314.8|4320.3|4314.3|4
1733933980000|2024-12-11 16:19:40|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4319.3|4313.3|2
1733933990000|2024-12-11 16:19:50|4320.3|4314.3|4319.3|4313.3|4320.3|4314.3|4319.3|4313.3|0
1733934000000|2024-12-11 16:20:00|4319.6|4313.6|4318.3|4312.3|4319.6|4313.6|4318.3|4312.3|10
1733934010000|2024-12-11 16:20:10|4318.8|4312.8|4319.1|4313.1|4319.3|4313.3|4318.8|4312.8|4
1733934020000|2024-12-11 16:20:20|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|4319.3|4313.3|0
1733934030000|2024-12-11 16:20:30|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|4319.6|4313.6|3
1733934040000|2024-12-11 16:20:40|4318.6|4312.6|4318.8|4312.8|4318.8|4312.8|4318.6|4312.6|2
1733934050000|2024-12-11 16:20:50|4318.6|4312.6|4319.6|4313.6|4319.6|4313.6|4318.6|4312.6|27
1733934060000|2024-12-11 16:21:00|4320.3|4314.3|4320.6|4314.6|4320.6|4314.6|4320.3|4314.3|6
1733934070000|2024-12-11 16:21:10|4320.3|4314.3|4318.8|4312.8|4320.6|4314.6|4318.6|4312.6|11
1733934080000|2024-12-11 16:21:20|4319.1|4313.1|4321.8|4315.8|4322.1|4316.1|4318.8|4312.8|14
1733934090000|2024-12-11 16:21:30|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|1
1733934100000|2024-12-11 16:21:40|4321.8|4315.8|4320.6|4314.6|4322.1|4316.1|4320.6|4314.6|33
1733934110000|2024-12-11 16:21:50|4320.3|4314.3|4318.3|4312.3|4320.3|4314.3|4318.3|4312.3|14
1733934120000|2024-12-11 16:22:00|4318.1|4312.1|4317.3|4311.3|4318.3|4312.3|4317.3|4311.3|24
1733934130000|2024-12-11 16:22:10|4316.8|4310.8|4316.3|4310.3|4316.8|4310.8|4315.3|4309.3|7
1733934140000|2024-12-11 16:22:20|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.8|4310.8|20
1733934150000|2024-12-11 16:22:30|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|3
1733934160000|2024-12-11 16:22:40|4316.8|4310.8|4317.3|4311.3|4317.3|4311.3|4316.8|4310.8|3
1733934170000|2024-12-11 16:22:50|4316.8|4310.8|4316.3|4310.3|4317.3|4311.3|4316.3|4310.3|19
1733934180000|2024-12-11 16:23:00|4316.1|4310.1|4318.1|4312.1|4318.1|4312.1|4316.1|4310.1|14
1733934190000|2024-12-11 16:23:10|4317.8|4311.8|4317.1|4311.1|4317.8|4311.8|4317.1|4311.1|7
1733934200000|2024-12-11 16:23:20|4316.8|4310.8|4317.8|4311.8|4317.8|4311.8|4316.1|4310.1|8
1733934210000|2024-12-11 16:23:30|4318.1|4312.1|4313.3|4307.3|4318.1|4312.1|4312.1|4306.1|165
1733934220000|2024-12-11 16:23:40|4313.6|4307.6|4311.6|4305.6|4313.6|4307.6|4311.6|4305.6|6
1733934230000|2024-12-11 16:23:50|4311.8|4305.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|7
1733934240000|2024-12-11 16:24:00|4312.6|4306.6|4312.6|4306.6|4312.8|4306.8|4312.3|4306.3|8
1733934250000|2024-12-11 16:24:10|4313.3|4307.3|4316.8|4310.8|4316.8|4310.8|4313.3|4307.3|10
1733934260000|2024-12-11 16:24:20|4316.6|4310.6|4315.6|4309.6|4316.6|4310.6|4315.6|4309.6|11
1733934270000|2024-12-11 16:24:30|4316.1|4310.1|4316.1|4310.1|4316.1|4310.1|4315.8|4309.8|2
1733934280000|2024-12-11 16:24:40|4316.3|4310.3|4316.6|4310.6|4316.6|4310.6|4316.1|4310.1|2
1733934290000|2024-12-11 16:24:50|4316.3|4310.3|4314.8|4308.8|4316.3|4310.3|4314.8|4308.8|4
1733934300000|2024-12-11 16:25:00|4315.1|4309.1|4315.3|4309.3|4315.3|4309.3|4315.1|4309.1|2
1733934310000|2024-12-11 16:25:10|4315.1|4309.1|4314.3|4308.3|4315.1|4309.1|4313.6|4307.6|13
1733934320000|2024-12-11 16:25:20|4315.6|4309.6|4316.8|4310.8|4316.8|4310.8|4315.6|4309.6|11
1733934330000|2024-12-11 16:25:30|4316.6|4310.6|4318.1|4312.1|4318.1|4312.1|4315.3|4309.3|14
1733934340000|2024-12-11 16:25:40|4318.6|4312.6|4319.1|4313.1|4319.1|4313.1|4318.6|4312.6|0
1733934350000|2024-12-11 16:25:50|4319.3|4313.3|4319.6|4313.6|4320.8|4314.8|4319.3|4313.3|16
1733934360000|2024-12-11 16:26:00|4319.3|4313.3|4320.3|4314.3|4321.6|4315.6|4319.3|4313.3|13
1733934370000|2024-12-11 16:26:10|4319.6|4313.6|4319.8|4313.8|4319.8|4313.8|4319.3|4313.3|5
1733934380000|2024-12-11 16:26:20|4320.1|4314.1|4319.6|4313.6|4320.3|4314.3|4319.3|4313.3|3
1733934390000|2024-12-11 16:26:30|4319.1|4313.1|4317.1|4311.1|4319.1|4313.1|4317.1|4311.1|12
1733934400000|2024-12-11 16:26:40|4317.6|4311.6|4317.6|4311.6|4317.8|4311.8|4317.3|4311.3|0
1733934410000|2024-12-11 16:26:50|4317.3|4311.3|4317.3|4311.3|4317.3|4311.3|4316.3|4310.3|2
1733934420000|2024-12-11 16:27:00|4317.6|4311.6|4317.6|4311.6|4317.8|4311.8|4317.6|4311.6|4
1733934430000|2024-12-11 16:27:10|4318.1|4312.1|4316.1|4310.1|4318.1|4312.1|4315.6|4309.6|11
1733934440000|2024-12-11 16:27:20|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|4315.8|4309.8|3
1733934450000|2024-12-11 16:27:30|4316.3|4310.3|4314.6|4308.6|4316.8|4310.8|4313.8|4307.8|67
1733934460000|2024-12-11 16:27:40|4314.3|4308.3|4314.3|4308.3|4314.8|4308.8|4314.1|4308.1|7
1733934470000|2024-12-11 16:27:50|4314.8|4308.8|4314.6|4308.6|4314.8|4308.8|4314.3|4308.3|0
1733934480000|2024-12-11 16:28:00|4314.3|4308.3|4314.3|4308.3|4314.6|4308.6|4314.3|4308.3|3
1733934490000|2024-12-11 16:28:10|4313.3|4307.3|4312.8|4306.8|4313.3|4307.3|4312.8|4306.8|7
1733934500000|2024-12-11 16:28:20|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|2
1733934510000|2024-12-11 16:28:30|4313.6|4307.6|4313.3|4307.3|4313.6|4307.6|4313.3|4307.3|3
1733934520000|2024-12-11 16:28:40|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|4312.8|4306.8|1
1733934530000|2024-12-11 16:28:50|4312.3|4306.3|4311.3|4305.3|4312.3|4306.3|4311.3|4305.3|5
1733934540000|2024-12-11 16:29:00|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.3|4305.3|6
1733934550000|2024-12-11 16:29:10|4312.3|4306.3|4313.3|4307.3|4313.6|4307.6|4312.3|4306.3|13
1733934560000|2024-12-11 16:29:20|4313.6|4307.6|4313.8|4307.8|4314.1|4308.1|4313.3|4307.3|3
1733934570000|2024-12-11 16:29:30|4313.3|4307.3|4313.3|4307.3|4313.8|4307.8|4313.3|4307.3|4
1733934580000|2024-12-11 16:29:40|4313.8|4307.8|4312.8|4306.8|4313.8|4307.8|4312.8|4306.8|1
1733934590000|2024-12-11 16:29:50|4313.1|4307.1|4314.1|4308.1|4314.3|4308.3|4313.1|4307.1|8
1733934600000|2024-12-11 16:30:00|4315.1|4309.1|4314.1|4308.1|4315.6|4309.6|4313.6|4307.6|18
1733934610000|2024-12-11 16:30:10|4315.3|4309.3|4313.6|4307.6|4315.6|4309.6|4313.6|4307.6|15
1733934620000|2024-12-11 16:30:20|4314.1|4308.1|4315.8|4309.8|4315.8|4309.8|4314.1|4308.1|10
1733934630000|2024-12-11 16:30:30|4315.6|4309.6|4315.1|4309.1|4315.6|4309.6|4314.8|4308.8|2
1733934640000|2024-12-11 16:30:40|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|4315.6|4309.6|2
1733934650000|2024-12-11 16:30:50|4315.8|4309.8|4315.6|4309.6|4315.8|4309.8|4315.6|4309.6|0
1733934660000|2024-12-11 16:31:00|4314.8|4308.8|4316.1|4310.1|4316.1|4310.1|4314.8|4308.8|6
1733934670000|2024-12-11 16:31:10|4316.3|4310.3|4316.8|4310.8|4317.1|4311.1|4316.1|4310.1|8
1733934680000|2024-12-11 16:31:20|4317.1|4311.1|4316.6|4310.6|4317.1|4311.1|4316.6|4310.6|1
1733934690000|2024-12-11 16:31:30|4316.3|4310.3|4316.3|4310.3|4316.8|4310.8|4315.8|4309.8|8
1733934700000|2024-12-11 16:31:40|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.3|4307.3|11
1733934710000|2024-12-11 16:31:50|4313.8|4307.8|4314.6|4308.6|4314.6|4308.6|4313.8|4307.8|0
1733934720000|2024-12-11 16:32:00|4314.3|4308.3|4314.6|4308.6|4314.8|4308.8|4314.3|4308.3|9
1733934730000|2024-12-11 16:32:10|4314.8|4308.8|4317.1|4311.1|4317.1|4311.1|4314.8|4308.8|34
1733934740000|2024-12-11 16:32:20|4317.3|4311.3|4319.6|4313.6|4319.8|4313.8|4317.3|4311.3|8
1733934750000|2024-12-11 16:32:30|4319.8|4313.8|4320.8|4314.8|4321.8|4315.8|4319.6|4313.6|7
1733934760000|2024-12-11 16:32:40|4321.3|4315.3|4323.6|4317.6|4323.6|4317.6|4321.3|4315.3|17
1733934770000|2024-12-11 16:32:50|4324|4318|4325.3|4319.3|4325.3|4319.3|4324|4318|17
1733934780000|2024-12-11 16:33:00|4326.3|4320.3|4325.1|4319.1|4326.3|4320.3|4325.1|4319.1|8
1733934790000|2024-12-11 16:33:10|4324.8|4318.8|4325.3|4319.3|4325.3|4319.3|4324.8|4318.8|4
1733934800000|2024-12-11 16:33:20|4325.6|4319.6|4324.8|4318.8|4325.6|4319.6|4324.8|4318.8|4
1733934810000|2024-12-11 16:33:30|4326.1|4320.1|4329.8|4323.8|4329.8|4323.8|4326.1|4320.1|30
1733934820000|2024-12-11 16:33:40|4330.8|4324.8|4330.6|4324.6|4331.3|4325.3|4329.1|4323.1|40
1733934830000|2024-12-11 16:33:50|4331.1|4325.1|4330.1|4324.1|4331.1|4325.1|4329.8|4323.8|7
1733934840000|2024-12-11 16:34:00|4329.8|4323.8|4329.8|4323.8|4330.1|4324.1|4329.8|4323.8|4
1733934850000|2024-12-11 16:34:10|4329.6|4323.6|4328.6|4322.6|4329.6|4323.6|4328.1|4322.1|14
1733934860000|2024-12-11 16:34:20|4328.8|4322.8|4329.1|4323.1|4329.1|4323.1|4328.6|4322.6|3
1733934870000|2024-12-11 16:34:30|4328.8|4322.8|4328.8|4322.8|4329.1|4323.1|4328.8|4322.8|1
1733934880000|2024-12-11 16:34:40|||||||||2
1733934890000|2024-12-11 16:34:50|4329.6|4323.6|4332.1|4326.1|4332.1|4326.1|4329.6|4323.6|9
1733934900000|2024-12-11 16:35:00|4332.3|4326.3|4330.3|4324.3|4332.8|4326.8|4330.3|4324.3|16
1733934910000|2024-12-11 16:35:10|4329.8|4323.8|4331.6|4325.6|4331.6|4325.6|4329.8|4323.8|9
1733934920000|2024-12-11 16:35:20|4331.1|4325.1|4330.8|4324.8|4331.3|4325.3|4330.3|4324.3|39
1733934930000|2024-12-11 16:35:30|4330.1|4324.1|4330.3|4324.3|4330.6|4324.6|4330.1|4324.1|2
1733934940000|2024-12-11 16:35:40|4329.8|4323.8|4329.3|4323.3|4329.8|4323.8|4329.3|4323.3|4
1733934950000|2024-12-11 16:35:50|4328.8|4322.8|4330.3|4324.3|4330.3|4324.3|4328.8|4322.8|0
1733934960000|2024-12-11 16:36:00|4330.6|4324.6|4330.3|4324.3|4330.6|4324.6|4329.8|4323.8|5
1733934970000|2024-12-11 16:36:10|4330.1|4324.1|4329.8|4323.8|4330.3|4324.3|4329.8|4323.8|5
1733934980000|2024-12-11 16:36:20|4330.1|4324.1|4328.3|4322.3|4330.1|4324.1|4328.3|4322.3|12
1733934990000|2024-12-11 16:36:30|4328.6|4322.6|4326.8|4320.8|4328.6|4322.6|4326.8|4320.8|5
1733935000000|2024-12-11 16:36:40|4327.1|4321.1|4331.6|4325.6|4331.8|4325.8|4327.1|4321.1|5
1733935010000|2024-12-11 16:36:50|4330.8|4324.8|4332.1|4326.1|4332.3|4326.3|4330.8|4324.8|9
1733935020000|2024-12-11 16:37:00|4332.3|4326.3|4332.8|4326.8|4332.8|4326.8|4332.3|4326.3|3
1733935030000|2024-12-11 16:37:10|4333.8|4327.8|4333.8|4327.8|4334.6|4328.6|4333.3|4327.3|43
1733935040000|2024-12-11 16:37:20|4333.3|4327.3|4332.3|4326.3|4333.3|4327.3|4332.3|4326.3|7
1733935050000|2024-12-11 16:37:30|4332.6|4326.6|4332.8|4326.8|4332.8|4326.8|4332.6|4326.6|4
1733935060000|2024-12-11 16:37:40|||||||||6
1733935070000|2024-12-11 16:37:50|4332.3|4326.3|4331.6|4325.6|4332.3|4326.3|4331.6|4325.6|2
1733935080000|2024-12-11 16:38:00|4331.3|4325.3|4331.3|4325.3|4331.6|4325.6|4331.3|4325.3|20
1733935090000|2024-12-11 16:38:10|4331.6|4325.6|4332.8|4326.8|4332.8|4326.8|4331.6|4325.6|10
1733935100000|2024-12-11 16:38:20|4332.6|4326.6|4332.8|4326.8|4332.8|4326.8|4332.6|4326.6|2
1733935110000|2024-12-11 16:38:30|4333.1|4327.1|4334.1|4328.1|4334.1|4328.1|4333.1|4327.1|9
1733935120000|2024-12-11 16:38:40|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|4333.8|4327.8|12
1733935130000|2024-12-11 16:38:50|4334|4328|4334.8|4328.8|4334.8|4328.8|4334|4328|3
1733935140000|2024-12-11 16:39:00|4335.3|4329.3|4336.6|4330.6|4337.3|4331.3|4335.3|4329.3|18
1733935150000|2024-12-11 16:39:10|4336.8|4330.8|4335.8|4329.8|4337.3|4331.3|4335.8|4329.8|26
1733935160000|2024-12-11 16:39:20|4336.1|4330.1|4336.3|4330.3|4336.3|4330.3|4335.3|4329.3|2
1733935170000|2024-12-11 16:39:30|4336.6|4330.6|4333.8|4327.8|4336.6|4330.6|4333.8|4327.8|9
1733935180000|2024-12-11 16:39:40|4334.1|4328.1|4333.3|4327.3|4334.1|4328.1|4333.3|4327.3|4
1733935190000|2024-12-11 16:39:50|4333.6|4327.6|4334.8|4328.8|4334.8|4328.8|4333.6|4327.6|4
1733935200000|2024-12-11 16:40:00|4335.3|4329.3|4336.6|4330.6|4336.6|4330.6|4335.3|4329.3|5
1733935210000|2024-12-11 16:40:10|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|4336.8|4330.8|5
1733935220000|2024-12-11 16:40:20|4336.6|4330.6|4337.3|4331.3|4337.3|4331.3|4336.6|4330.6|21
1733935230000|2024-12-11 16:40:30|4337.8|4331.8|4334.6|4328.6|4338.6|4332.6|4334.6|4328.6|112
1733935240000|2024-12-11 16:40:40|4334.1|4328.1|4333.8|4327.8|4334.1|4328.1|4333.8|4327.8|5
1733935250000|2024-12-11 16:40:50|4334.6|4328.6|4333.6|4327.6|4334.6|4328.6|4331.3|4325.3|35
1733935260000|2024-12-11 16:41:00|4333.3|4327.3|4331.6|4325.6|4333.3|4327.3|4331.6|4325.6|4
1733935270000|2024-12-11 16:41:10|4331.8|4325.8|4331.8|4325.8|4331.8|4325.8|4331.6|4325.6|2
1733935280000|2024-12-11 16:41:20|4331.6|4325.6|4331.3|4325.3|4333.3|4327.3|4331.3|4325.3|3
1733935290000|2024-12-11 16:41:30|4330.8|4324.8|4331.1|4325.1|4331.3|4325.3|4330.3|4324.3|45
1733935300000|2024-12-11 16:41:40|4330.8|4324.8|4328.1|4322.1|4331.3|4325.3|4328.1|4322.1|17
1733935310000|2024-12-11 16:41:50|4327.8|4321.8|4325.8|4319.8|4327.8|4321.8|4325.8|4319.8|3
1733935320000|2024-12-11 16:42:00|4325.6|4319.6|4322.6|4316.6|4325.6|4319.6|4322.6|4316.6|5
1733935330000|2024-12-11 16:42:10|4322.3|4316.3|4327.6|4321.6|4327.6|4321.6|4322.3|4316.3|50
1733935340000|2024-12-11 16:42:20|4328.1|4322.1|4326.8|4320.8|4328.3|4322.3|4326.8|4320.8|2
1733935350000|2024-12-11 16:42:30|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.1|4319.1|7
1733935360000|2024-12-11 16:42:40|4325.3|4319.3|4326.3|4320.3|4326.3|4320.3|4324.6|4318.6|8
1733935370000|2024-12-11 16:42:50|4326.1|4320.1|4325.3|4319.3|4326.1|4320.1|4325.3|4319.3|2
1733935380000|2024-12-11 16:43:00|4324.6|4318.6|4326.3|4320.3|4326.3|4320.3|4323.3|4317.3|17
1733935390000|2024-12-11 16:43:10|4326.6|4320.6|4326.6|4320.6|4326.8|4320.8|4325.6|4319.6|10
1733935400000|2024-12-11 16:43:20|4326.3|4320.3|4327.1|4321.1|4327.3|4321.3|4326.3|4320.3|3
1733935410000|2024-12-11 16:43:30|4327.3|4321.3|4328.6|4322.6|4328.6|4322.6|4327.3|4321.3|12
1733935420000|2024-12-11 16:43:40|4329.1|4323.1|4327.6|4321.6|4329.1|4323.1|4327.6|4321.6|2
1733935430000|2024-12-11 16:43:50|4327.8|4321.8|4328.8|4322.8|4330.3|4324.3|4327.6|4321.6|8
1733935440000|2024-12-11 16:44:00|4328.6|4322.6|4328.8|4322.8|4328.8|4322.8|4328.6|4322.6|3
1733935450000|2024-12-11 16:44:10|4329.1|4323.1|4328.8|4322.8|4329.3|4323.3|4328.6|4322.6|3
1733935460000|2024-12-11 16:44:20|4329.1|4323.1|4330.3|4324.3|4330.3|4324.3|4329.1|4323.1|9
1733935470000|2024-12-11 16:44:30|4329.3|4323.3|4329.6|4323.6|4329.6|4323.6|4329.1|4323.1|7
1733935480000|2024-12-11 16:44:40|4327.6|4321.6|4327.6|4321.6|4327.8|4321.8|4326.6|4320.6|39
1733935490000|2024-12-11 16:44:50|4327.8|4321.8|4328.1|4322.1|4328.1|4322.1|4327.6|4321.6|2
1733935500000|2024-12-11 16:45:00|4328.6|4322.6|4328.6|4322.6|4328.6|4322.6|4328.1|4322.1|5
1733935510000|2024-12-11 16:45:10|4329.6|4323.6|4326.1|4320.1|4329.6|4323.6|4325.6|4319.6|130
1733935520000|2024-12-11 16:45:20|4326.6|4320.6|4325.6|4319.6|4326.6|4320.6|4325.3|4319.3|1
1733935530000|2024-12-11 16:45:30|4325.3|4319.3|4325.6|4319.6|4325.6|4319.6|4325.3|4319.3|2
1733935540000|2024-12-11 16:45:40|4324.3|4318.3|4323.8|4317.8|4324.3|4318.3|4323.8|4317.8|9
1733935550000|2024-12-11 16:45:50|4324.3|4318.3|4324.6|4318.6|4324.6|4318.6|4324.3|4318.3|4
1733935560000|2024-12-11 16:46:00|4325.3|4319.3|4325.8|4319.8|4325.8|4319.8|4325.3|4319.3|1
1733935570000|2024-12-11 16:46:10|4325.6|4319.6|4325.6|4319.6|4325.8|4319.8|4325.6|4319.6|6
1733935580000|2024-12-11 16:46:20|4324.1|4318.1|4323.3|4317.3|4324.1|4318.1|4322.8|4316.8|376
1733935590000|2024-12-11 16:46:30|4323.6|4317.6|4323.3|4317.3|4323.6|4317.6|4322.8|4316.8|2
1733935600000|2024-12-11 16:46:40|4322.8|4316.8|4322.8|4316.8|4323.1|4317.1|4322.8|4316.8|13
1733935610000|2024-12-11 16:46:50|4322.6|4316.6|4322.3|4316.3|4322.8|4316.8|4322.3|4316.3|2
1733935620000|2024-12-11 16:47:00|4322.6|4316.6|4322.3|4316.3|4322.8|4316.8|4321.8|4315.8|8
1733935630000|2024-12-11 16:47:10|4322.8|4316.8|4325.8|4319.8|4325.8|4319.8|4322.8|4316.8|13
1733935640000|2024-12-11 16:47:20|4325.3|4319.3|4325.1|4319.1|4325.8|4319.8|4325.1|4319.1|3
1733935650000|2024-12-11 16:47:30|4325.3|4319.3|4325.1|4319.1|4325.3|4319.3|4324.8|4318.8|4
1733935660000|2024-12-11 16:47:40|4325.3|4319.3|4326.3|4320.3|4326.8|4320.8|4325.3|4319.3|8
1733935670000|2024-12-11 16:47:50|4326.8|4320.8|4326.8|4320.8|4327.3|4321.3|4326.3|4320.3|0
1733935680000|2024-12-11 16:48:00|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|4327.8|4321.8|1
1733935690000|2024-12-11 16:48:10|4328.8|4322.8|4326.3|4320.3|4328.8|4322.8|4323.8|4317.8|47
1733935700000|2024-12-11 16:48:20|4324.6|4318.6|4325.8|4319.8|4326.1|4320.1|4324.6|4318.6|4
1733935710000|2024-12-11 16:48:30|4324.8|4318.8|4323.6|4317.6|4324.8|4318.8|4322.8|4316.8|12
1733935720000|2024-12-11 16:48:40|4323.8|4317.8|4324.6|4318.6|4324.6|4318.6|4323.1|4317.1|8
1733935730000|2024-12-11 16:48:50|4324.8|4318.8|4325.8|4319.8|4325.8|4319.8|4324.8|4318.8|2
1733935740000|2024-12-11 16:49:00|4326.3|4320.3|4322.8|4316.8|4326.3|4320.3|4322.6|4316.6|29
1733935750000|2024-12-11 16:49:10|4323.1|4317.1|4322.8|4316.8|4323.6|4317.6|4322.8|4316.8|2
1733935760000|2024-12-11 16:49:20|4323.1|4317.1|4323.6|4317.6|4323.6|4317.6|4323.1|4317.1|0
1733935770000|2024-12-11 16:49:30|4323.3|4317.3|4321.8|4315.8|4323.3|4317.3|4321.8|4315.8|4
1733935780000|2024-12-11 16:49:40|4322.1|4316.1|4325.3|4319.3|4325.3|4319.3|4322.1|4316.1|15
1733935790000|2024-12-11 16:49:50|4325.1|4319.1|4326.3|4320.3|4326.3|4320.3|4324.8|4318.8|6
1733935800000|2024-12-11 16:50:00|4327.1|4321.1|4328.8|4322.8|4328.8|4322.8|4326.6|4320.6|5
1733935810000|2024-12-11 16:50:10|4329.1|4323.1|4328.3|4322.3|4329.6|4323.6|4327.6|4321.6|9
1733935820000|2024-12-11 16:50:20|4328.6|4322.6|4328.1|4322.1|4328.6|4322.6|4327.8|4321.8|1
1733935830000|2024-12-11 16:50:30|4328.3|4322.3|4328.3|4322.3|4328.3|4322.3|4328.1|4322.1|0
1733935840000|2024-12-11 16:50:40|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|4328.1|4322.1|2
1733935850000|2024-12-11 16:50:50|4328.3|4322.3|4328.1|4322.1|4328.3|4322.3|4328.1|4322.1|2
1733935860000|2024-12-11 16:51:00|4328.3|4322.3|4329.8|4323.8|4330.1|4324.1|4328.3|4322.3|2
1733935870000|2024-12-11 16:51:10|4330.1|4324.1|4328.6|4322.6|4330.1|4324.1|4327.8|4321.8|8
1733935880000|2024-12-11 16:51:20|4328.8|4322.8|4328.6|4322.6|4329.6|4323.6|4328.6|4322.6|1
1733935890000|2024-12-11 16:51:30|4328.1|4322.1|4327.1|4321.1|4328.8|4322.8|4326.6|4320.6|11
1733935900000|2024-12-11 16:51:40|4327.3|4321.3|4328.3|4322.3|4328.3|4322.3|4327.3|4321.3|4
1733935910000|2024-12-11 16:51:50|4328.1|4322.1|4333.1|4327.1|4333.1|4327.1|4327.8|4321.8|104
1733935920000|2024-12-11 16:52:00|4333.3|4327.3|4333.1|4327.1|4333.3|4327.3|4332.1|4326.1|9
1733935930000|2024-12-11 16:52:10|4333.3|4327.3|4331.6|4325.6|4333.3|4327.3|4330.8|4324.8|28
1733935940000|2024-12-11 16:52:20|4331.8|4325.8|4331.3|4325.3|4331.8|4325.8|4331.3|4325.3|4
1733935950000|2024-12-11 16:52:30|4331.1|4325.1|4330.8|4324.8|4331.1|4325.1|4330.1|4324.1|14
1733935960000|2024-12-11 16:52:40|4331.1|4325.1|4332.3|4326.3|4332.3|4326.3|4331.1|4325.1|7
1733935970000|2024-12-11 16:52:50|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|4332.1|4326.1|0
1733935980000|2024-12-11 16:53:00|4332.3|4326.3|4330.8|4324.8|4332.6|4326.6|4330.8|4324.8|11
1733935990000|2024-12-11 16:53:10|4330.1|4324.1|4328.3|4322.3|4330.1|4324.1|4327.6|4321.6|13
1733936000000|2024-12-11 16:53:20|4328.8|4322.8|4325.8|4319.8|4329.8|4323.8|4325.8|4319.8|5
1733936010000|2024-12-11 16:53:30|4326.1|4320.1|4326.3|4320.3|4326.3|4320.3|4325.8|4319.8|4
1733936020000|2024-12-11 16:53:40|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|2
1733936030000|2024-12-11 16:53:50|4326.3|4320.3|4326.1|4320.1|4326.3|4320.3|4325.8|4319.8|2
1733936040000|2024-12-11 16:54:00|4326.3|4320.3|4326.8|4320.8|4326.8|4320.8|4326.1|4320.1|2
1733936050000|2024-12-11 16:54:10|4327.6|4321.6|4329.1|4323.1|4329.8|4323.8|4327.6|4321.6|17
1733936060000|2024-12-11 16:54:20|4329.6|4323.6|4329.3|4323.3|4329.6|4323.6|4328.8|4322.8|6
1733936070000|2024-12-11 16:54:30|4329.1|4323.1|4328.3|4322.3|4329.1|4323.1|4328.3|4322.3|1
1733936080000|2024-12-11 16:54:40|4328.1|4322.1|4328.3|4322.3|4328.6|4322.6|4328.1|4322.1|2
1733936090000|2024-12-11 16:54:50|4328.6|4322.6|4328.8|4322.8|4328.8|4322.8|4328.6|4322.6|0
1733936100000|2024-12-11 16:55:00|4328.3|4322.3|4330.8|4324.8|4330.8|4324.8|4328.3|4322.3|16
1733936110000|2024-12-11 16:55:10|4330.6|4324.6|4329.8|4323.8|4331.1|4325.1|4329.8|4323.8|12
1733936120000|2024-12-11 16:55:20|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|4330.3|4324.3|1
1733936130000|2024-12-11 16:55:30|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|4330.6|4324.6|2
1733936140000|2024-12-11 16:55:40|4329.8|4323.8|4329.8|4323.8|4330.3|4324.3|4329.8|4323.8|5
1733936150000|2024-12-11 16:55:50|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|4328.8|4322.8|8
1733936160000|2024-12-11 16:56:00|4328.3|4322.3|4326.8|4320.8|4328.8|4322.8|4326.8|4320.8|3
1733936170000|2024-12-11 16:56:10|4327.1|4321.1|4326.8|4320.8|4327.8|4321.8|4326.8|4320.8|3
1733936180000|2024-12-11 16:56:20|4327.3|4321.3|4327.8|4321.8|4327.8|4321.8|4327.3|4321.3|2
1733936190000|2024-12-11 16:56:30|4327.6|4321.6|4328.1|4322.1|4328.1|4322.1|4327.6|4321.6|7
1733936200000|2024-12-11 16:56:40|4327.8|4321.8|4327.3|4321.3|4327.8|4321.8|4327.3|4321.3|3
1733936210000|2024-12-11 16:56:50|4327.1|4321.1|4327.1|4321.1|4327.3|4321.3|4327.1|4321.1|7
1733936220000|2024-12-11 16:57:00|4327.3|4321.3|4325.6|4319.6|4327.3|4321.3|4325.6|4319.6|12
1733936230000|2024-12-11 16:57:10|4325.8|4319.8|4325.8|4319.8|4325.8|4319.8|4325.1|4319.1|7
1733936240000|2024-12-11 16:57:20|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.3|4320.3|2
1733936250000|2024-12-11 16:57:30|4326.3|4320.3|4326.3|4320.3|4326.3|4320.3|4326.1|4320.1|2
1733936260000|2024-12-11 16:57:40|4326.1|4320.1|4323.8|4317.8|4326.1|4320.1|4323.8|4317.8|7
1733936270000|2024-12-11 16:57:50|4324.3|4318.3|4323.1|4317.1|4324.8|4318.8|4322.3|4316.3|11
1733936280000|2024-12-11 16:58:00|4322.8|4316.8|4326.1|4320.1|4326.8|4320.8|4322.1|4316.1|14
1733936290000|2024-12-11 16:58:10|4326.3|4320.3|4326.3|4320.3|4326.8|4320.8|4326.3|4320.3|5
1733936300000|2024-12-11 16:58:20|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|4326.6|4320.6|1
1733936310000|2024-12-11 16:58:30|4326.3|4320.3|4325.8|4319.8|4326.3|4320.3|4325.8|4319.8|1
1733936320000|2024-12-11 16:58:40|4325.1|4319.1|4325.3|4319.3|4325.3|4319.3|4325.1|4319.1|5
1733936330000|2024-12-11 16:58:50|4325.1|4319.1|4322.6|4316.6|4325.1|4319.1|4322.6|4316.6|5
1733936340000|2024-12-11 16:59:00|4323.6|4317.6|4325.6|4319.6|4325.8|4319.8|4323.6|4317.6|10
1733936350000|2024-12-11 16:59:10|4325.8|4319.8|4325.1|4319.1|4326.6|4320.6|4325.1|4319.1|16
1733936360000|2024-12-11 16:59:20|4324.1|4318.1|4324.1|4318.1|4324.6|4318.6|4324.1|4318.1|2
1733936370000|2024-12-11 16:59:30|4324.3|4318.3|4325.1|4319.1|4326.1|4320.1|4324.3|4318.3|4
1733936380000|2024-12-11 16:59:40|4324.8|4318.8|4325.1|4319.1|4325.1|4319.1|4324.8|4318.8|3
1733936390000|2024-12-11 16:59:50|4324.6|4318.6|4325.1|4319.1|4326.1|4320.1|4324.6|4318.6|19
1733936400000|2024-12-11 17:00:00|4325.3|4319.3|4326.1|4320.1|4326.6|4320.6|4325.3|4319.3|6
1733936410000|2024-12-11 17:00:10|4326.3|4320.3|4327.1|4321.1|4328.3|4322.3|4326.3|4320.3|19
1733936420000|2024-12-11 17:00:20|4327.3|4321.3|4327.6|4321.6|4328.1|4322.1|4327.3|4321.3|10
1733936430000|2024-12-11 17:00:30|4327.8|4321.8|4327.1|4321.1|4327.8|4321.8|4327.1|4321.1|6
1733936440000|2024-12-11 17:00:40|4326.8|4320.8|4327.3|4321.3|4327.3|4321.3|4326.1|4320.1|4
1733936450000|2024-12-11 17:00:50|4327.6|4321.6|4327.1|4321.1|4327.6|4321.6|4327.1|4321.1|6
1733936460000|2024-12-11 17:01:00|||||||||2
1733936470000|2024-12-11 17:01:10|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|4327.3|4321.3|2
1733936480000|2024-12-11 17:01:20|4327.6|4321.6|4327.8|4321.8|4327.8|4321.8|4327.6|4321.6|12
1733936490000|2024-12-11 17:01:30|4327.6|4321.6|4327.1|4321.1|4327.6|4321.6|4327.1|4321.1|7
1733936500000|2024-12-11 17:01:40|4326.8|4320.8|4325.3|4319.3|4326.8|4320.8|4325.3|4319.3|21
1733936510000|2024-12-11 17:01:50|4325.1|4319.1|4326.3|4320.3|4326.3|4320.3|4325.1|4319.1|5
1733936520000|2024-12-11 17:02:00|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|4326.1|4320.1|3
1733936530000|2024-12-11 17:02:10|4325.8|4319.8|4324.1|4318.1|4325.8|4319.8|4324.1|4318.1|7
1733936540000|2024-12-11 17:02:20|4323.6|4317.6|4322.3|4316.3|4323.8|4317.8|4322.3|4316.3|12
1733936550000|2024-12-11 17:02:30|4322.1|4316.1|4320.8|4314.8|4322.1|4316.1|4320.3|4314.3|2
1733936560000|2024-12-11 17:02:40|4322.1|4316.1|4321.8|4315.8|4322.1|4316.1|4321.8|4315.8|6
1733936570000|2024-12-11 17:02:50|4321.3|4315.3|4319.8|4313.8|4321.3|4315.3|4319.8|4313.8|20
1733936580000|2024-12-11 17:03:00|4320.6|4314.6|4321.3|4315.3|4321.3|4315.3|4320.3|4314.3|9
1733936590000|2024-12-11 17:03:10|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|4321.6|4315.6|6
1733936600000|2024-12-11 17:03:20|4320.8|4314.8|4321.1|4315.1|4321.1|4315.1|4320.8|4314.8|2
1733936620000|2024-12-11 17:03:40|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|4320.8|4314.8|3
1733936630000|2024-12-11 17:03:50|4320.6|4314.6|4318.3|4312.3|4320.6|4314.6|4318.3|4312.3|9
1733936640000|2024-12-11 17:04:00|4318.8|4312.8|4318.6|4312.6|4318.8|4312.8|4318.6|4312.6|0
1733936650000|2024-12-11 17:04:10|4319.3|4313.3|4321.1|4315.1|4321.1|4315.1|4319.3|4313.3|7
1733936670000|2024-12-11 17:04:30|4320.8|4314.8|4321.6|4315.6|4321.6|4315.6|4320.8|4314.8|5
1733936680000|2024-12-11 17:04:40|4321.3|4315.3|4319.6|4313.6|4321.3|4315.3|4319.3|4313.3|7
1733936690000|2024-12-11 17:04:50|4319.3|4313.3|4319.1|4313.1|4319.3|4313.3|4318.8|4312.8|2
1733936700000|2024-12-11 17:05:00|4319.3|4313.3|4321.1|4315.1|4321.1|4315.1|4319.3|4313.3|5
1733936710000|2024-12-11 17:05:10|4321.3|4315.3|4321.6|4315.6|4321.8|4315.8|4321.1|4315.1|9
1733936720000|2024-12-11 17:05:20|4321.8|4315.8|4321.8|4315.8|4322.3|4316.3|4321.6|4315.6|24
1733936730000|2024-12-11 17:05:30|4321.6|4315.6|4321.6|4315.6|4321.8|4315.8|4321.3|4315.3|0
1733936740000|2024-12-11 17:05:40|4321.3|4315.3|4321.1|4315.1|4321.3|4315.3|4320.3|4314.3|13
1733936750000|2024-12-11 17:05:50|4321.6|4315.6|4321.8|4315.8|4321.8|4315.8|4321.3|4315.3|3
1733936760000|2024-12-11 17:06:00|4321.6|4315.6|4320.3|4314.3|4321.6|4315.6|4320.1|4314.1|5
1733936770000|2024-12-11 17:06:10|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|4320.1|4314.1|6
1733936780000|2024-12-11 17:06:20|4320.6|4314.6|4318.6|4312.6|4320.8|4314.8|4318.6|4312.6|223
1733936790000|2024-12-11 17:06:30|4317.3|4311.3|4315.6|4309.6|4317.6|4311.6|4315.3|4309.3|230
1733936800000|2024-12-11 17:06:40|4315.3|4309.3|4315.1|4309.1|4315.3|4309.3|4315.1|4309.1|1
1733936820000|2024-12-11 17:07:00|4314.3|4308.3|4313.1|4307.1|4314.3|4308.3|4312.3|4306.3|39
1733936830000|2024-12-11 17:07:10|4312.8|4306.8|4312.3|4306.3|4313.3|4307.3|4312.3|4306.3|24
1733936840000|2024-12-11 17:07:20|4311.1|4305.1|4311.6|4305.6|4312.1|4306.1|4310.6|4304.6|37
1733936850000|2024-12-11 17:07:30|4312.1|4306.1|4311.1|4305.1|4312.1|4306.1|4311.1|4305.1|18
1733936860000|2024-12-11 17:07:40|4311.3|4305.3|4311.6|4305.6|4311.8|4305.8|4311.3|4305.3|9
1733936870000|2024-12-11 17:07:50|4312.1|4306.1|4309.3|4303.3|4312.6|4306.6|4308.6|4302.6|112
1733936880000|2024-12-11 17:08:00|4309.6|4303.6|4308.1|4302.1|4309.6|4303.6|4307.6|4301.6|9
1733936890000|2024-12-11 17:08:10|4308.6|4302.6|4308.8|4302.8|4309.3|4303.3|4308.3|4302.3|28
1733936900000|2024-12-11 17:08:20|4308.6|4302.6|4309.1|4303.1|4309.6|4303.6|4308.6|4302.6|27
1733936910000|2024-12-11 17:08:30|4308.3|4302.3|4308.6|4302.6|4308.6|4302.6|4308.1|4302.1|11
1733936920000|2024-12-11 17:08:40|4308.3|4302.3|4308.3|4302.3|4308.6|4302.6|4307.8|4301.8|3
1733936930000|2024-12-11 17:08:50|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|9
1733936940000|2024-12-11 17:09:00|4307.8|4301.8|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|3
1733936950000|2024-12-11 17:09:10|4308.6|4302.6|4308.6|4302.6|4308.8|4302.8|4308.6|4302.6|3
1733936960000|2024-12-11 17:09:20|||||||||9
1733936970000|2024-12-11 17:09:30|4307.1|4301.1|4307.6|4301.6|4307.8|4301.8|4307.1|4301.1|2
1733936980000|2024-12-11 17:09:40|4308.3|4302.3|4307.8|4301.8|4308.6|4302.6|4307.3|4301.3|9
1733936990000|2024-12-11 17:09:50|4307.6|4301.6|4306.3|4300.3|4307.6|4301.6|4306.1|4300.1|13
1733937000000|2024-12-11 17:10:00|4306.6|4300.6|4309.6|4303.6|4309.6|4303.6|4306.6|4300.6|5
1733937010000|2024-12-11 17:10:10|4309.8|4303.8|4309.6|4303.6|4310.8|4304.8|4309.6|4303.6|13
1733937020000|2024-12-11 17:10:20|4309.3|4303.3|4310.3|4304.3|4310.3|4304.3|4309.3|4303.3|10
1733937030000|2024-12-11 17:10:30|4310.6|4304.6|4311.1|4305.1|4311.1|4305.1|4310.3|4304.3|10
1733937040000|2024-12-11 17:10:40|4310.3|4304.3|4310.3|4304.3|4310.8|4304.8|4310.3|4304.3|2
1733937050000|2024-12-11 17:10:50|4310.1|4304.1|4308.6|4302.6|4310.1|4304.1|4308.6|4302.6|3
1733937060000|2024-12-11 17:11:00|4308.1|4302.1|4307.6|4301.6|4308.6|4302.6|4307.6|4301.6|3
1733937070000|2024-12-11 17:11:10|4307.3|4301.3|4306.8|4300.8|4307.3|4301.3|4306.8|4300.8|5
1733937080000|2024-12-11 17:11:20|4306.3|4300.3|4307.3|4301.3|4307.3|4301.3|4305.3|4299.3|54
1733937090000|2024-12-11 17:11:30|4307.1|4301.1|4305.8|4299.8|4307.1|4301.1|4305.8|4299.8|2
1733937100000|2024-12-11 17:11:40|4306.1|4300.1|4305.6|4299.6|4306.3|4300.3|4304.1|4298.1|27
1733937110000|2024-12-11 17:11:50|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.6|4299.6|13
1733937120000|2024-12-11 17:12:00|4306.1|4300.1|4304.3|4298.3|4306.1|4300.1|4304.3|4298.3|20
1733937130000|2024-12-11 17:12:10|4306.1|4300.1|4306.3|4300.3|4306.3|4300.3|4306.1|4300.1|15
1733937140000|2024-12-11 17:12:20|4304.6|4298.6|4304.3|4298.3|4304.6|4298.6|4304.3|4298.3|3
1733937150000|2024-12-11 17:12:30|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4303.3|4297.3|8
1733937160000|2024-12-11 17:12:40|4304.8|4298.8|4303.8|4297.8|4304.8|4298.8|4303.3|4297.3|5
1733937170000|2024-12-11 17:12:50|4304.1|4298.1|4303.3|4297.3|4304.1|4298.1|4303.3|4297.3|3
1733937180000|2024-12-11 17:13:00|4303.6|4297.6|4304.1|4298.1|4304.3|4298.3|4303.6|4297.6|4
1733937190000|2024-12-11 17:13:10|4304.3|4298.3|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|4
1733937200000|2024-12-11 17:13:20|4304.3|4298.3|4304.6|4298.6|4304.6|4298.6|4304.1|4298.1|3
1733937210000|2024-12-11 17:13:30|4304.3|4298.3|4304.6|4298.6|4304.8|4298.8|4304.3|4298.3|7
1733937220000|2024-12-11 17:13:40|4304.8|4298.8|4303.3|4297.3|4305.3|4299.3|4303.1|4297.1|32
1733937230000|2024-12-11 17:13:50|4303.6|4297.6|4304.3|4298.3|4304.3|4298.3|4303.6|4297.6|7
1733937240000|2024-12-11 17:14:00|4304.8|4298.8|4306.3|4300.3|4306.3|4300.3|4304.8|4298.8|15
1733937250000|2024-12-11 17:14:10|4306.8|4300.8|4306.6|4300.6|4308.3|4302.3|4306.6|4300.6|44
1733937260000|2024-12-11 17:14:20|4306.8|4300.8|4306.6|4300.6|4307.3|4301.3|4306.6|4300.6|6
1733937270000|2024-12-11 17:14:30|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4305.3|4299.3|21
1733937280000|2024-12-11 17:14:40|4306.8|4300.8|4306.8|4300.8|4307.3|4301.3|4306.6|4300.6|21
1733937290000|2024-12-11 17:14:50|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4305.8|4299.8|24
1733937300000|2024-12-11 17:15:00|||||||||5
1733937310000|2024-12-11 17:15:10|||||||||6
1733937320000|2024-12-11 17:15:20|||||||||7
1733937330000|2024-12-11 17:15:30|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|4307.3|4301.3|1
1733937340000|2024-12-11 17:15:40|||||||||2
1733937350000|2024-12-11 17:15:50|4306.8|4300.8|4308.8|4302.8|4308.8|4302.8|4306.8|4300.8|5
1733937360000|2024-12-11 17:16:00|4308.6|4302.6|4307.3|4301.3|4308.6|4302.6|4307.3|4301.3|0
1733937370000|2024-12-11 17:16:10|4307.6|4301.6|4307.8|4301.8|4308.8|4302.8|4307.3|4301.3|56
1733937380000|2024-12-11 17:16:20|4308.1|4302.1|4308.3|4302.3|4308.3|4302.3|4307.8|4301.8|1
1733937390000|2024-12-11 17:16:30|4308.1|4302.1|4307.8|4301.8|4308.1|4302.1|4307.8|4301.8|0
1733937400000|2024-12-11 17:16:40|4308.3|4302.3|4308.1|4302.1|4308.3|4302.3|4307.8|4301.8|3
1733937410000|2024-12-11 17:16:50|4308.3|4302.3|4307.8|4301.8|4308.3|4302.3|4307.6|4301.6|1
1733937430000|2024-12-11 17:17:10|4307.6|4301.6|4309.3|4303.3|4309.3|4303.3|4307.3|4301.3|15
1733937440000|2024-12-11 17:17:20|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4307.8|4301.8|7
1733937460000|2024-12-11 17:17:40|||||||||2
1733937470000|2024-12-11 17:17:50|||||||||1
1733937480000|2024-12-11 17:18:00|4308.3|4302.3|4309.3|4303.3|4309.3|4303.3|4308.3|4302.3|7
1733937490000|2024-12-11 17:18:10|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|18
1733937500000|2024-12-11 17:18:20|4309.1|4303.1|4308.8|4302.8|4309.1|4303.1|4308.8|4302.8|1
1733937510000|2024-12-11 17:18:30|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|2
1733937520000|2024-12-11 17:18:40|4307.8|4301.8|4307.6|4301.6|4308.3|4302.3|4307.3|4301.3|5
1733937530000|2024-12-11 17:18:50|4307.3|4301.3|4307.3|4301.3|4308.1|4302.1|4307.3|4301.3|5
1733937540000|2024-12-11 17:19:00|4307.6|4301.6|4308.3|4302.3|4308.3|4302.3|4307.6|4301.6|3
1733937550000|2024-12-11 17:19:10|4307.8|4301.8|4307.8|4301.8|4308.3|4302.3|4307.8|4301.8|9
1733937560000|2024-12-11 17:19:20|4307.3|4301.3|4307.3|4301.3|4307.6|4301.6|4307.3|4301.3|0
1733937570000|2024-12-11 17:19:30|4307.6|4301.6|4307.3|4301.3|4307.8|4301.8|4307.3|4301.3|4
1733937580000|2024-12-11 17:19:40|||||||||2
1733937600000|2024-12-11 17:20:00|||||||||5
1733937610000|2024-12-11 17:20:10|||||||||12
1733937620000|2024-12-11 17:20:20|||||||||12
1733937630000|2024-12-11 17:20:30|4305.8|4299.8|4306.3|4300.3|4306.3|4300.3|4305.3|4299.3|6
1733937640000|2024-12-11 17:20:40|4306.1|4300.1|4306.1|4300.1|4306.3|4300.3|4305.3|4299.3|5
1733937650000|2024-12-11 17:20:50|4305.8|4299.8|4304.1|4298.1|4305.8|4299.8|4303.8|4297.8|3
1733937660000|2024-12-11 17:21:00|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|0
1733937670000|2024-12-11 17:21:10|||||||||6
1733937690000|2024-12-11 17:21:30|4303.6|4297.6|4304.1|4298.1|4304.1|4298.1|4303.6|4297.6|4
1733937700000|2024-12-11 17:21:40|4303.8|4297.8|4304.1|4298.1|4304.3|4298.3|4303.8|4297.8|2
1733937710000|2024-12-11 17:21:50|4304.3|4298.3|4304.1|4298.1|4304.3|4298.3|4304.1|4298.1|2
1733937720000|2024-12-11 17:22:00|4303.6|4297.6|4304.1|4298.1|4304.3|4298.3|4303.6|4297.6|1
1733937730000|2024-12-11 17:22:10|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|4304.3|4298.3|6
1733937740000|2024-12-11 17:22:20|||||||||2
1733937750000|2024-12-11 17:22:30|4303.3|4297.3|4302.3|4296.3|4303.3|4297.3|4302.3|4296.3|21
1733937760000|2024-12-11 17:22:40|4302.8|4296.8|4301.8|4295.8|4303.1|4297.1|4301.3|4295.3|18
1733937770000|2024-12-11 17:22:50|4302.1|4296.1|4302.3|4296.3|4302.3|4296.3|4301.8|4295.8|1
1733937780000|2024-12-11 17:23:00|4301.3|4295.3|4301.6|4295.6|4301.6|4295.6|4301.3|4295.3|14
1733937790000|2024-12-11 17:23:10|4301.3|4295.3|4299.3|4293.3|4301.6|4295.6|4299.3|4293.3|12
1733937800000|2024-12-11 17:23:20|4298.6|4292.6|4297.8|4291.8|4298.6|4292.6|4297.8|4291.8|15
1733937810000|2024-12-11 17:23:30|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1733937820000|2024-12-11 17:23:40|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|13
1733937830000|2024-12-11 17:23:50|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|8
1733937840000|2024-12-11 17:24:00|4297.8|4291.8|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|6
1733937850000|2024-12-11 17:24:10|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4294.3|4288.3|43
1733937860000|2024-12-11 17:24:20|4295.8|4289.8|4297.3|4291.3|4297.3|4291.3|4295.6|4289.6|3
1733937870000|2024-12-11 17:24:30|4297.6|4291.6|4299.3|4293.3|4299.3|4293.3|4297.6|4291.6|3
1733937880000|2024-12-11 17:24:40|4298.8|4292.8|4299.1|4293.1|4299.1|4293.1|4298.8|4292.8|4
1733937890000|2024-12-11 17:24:50|||||||||1
1733937900000|2024-12-11 17:25:00|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|3
1733937910000|2024-12-11 17:25:10|4296.8|4290.8|4296.8|4290.8|4297.1|4291.1|4296.3|4290.3|12
1733937920000|2024-12-11 17:25:20|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4296.8|4290.8|0
1733937930000|2024-12-11 17:25:30|4297.3|4291.3|4297.3|4291.3|4298.3|4292.3|4297.3|4291.3|14
1733937940000|2024-12-11 17:25:40|4298.1|4292.1|4298.3|4292.3|4298.3|4292.3|4298.1|4292.1|3
1733937950000|2024-12-11 17:25:50|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|3
1733937960000|2024-12-11 17:26:00|4297.1|4291.1|4296.3|4290.3|4297.1|4291.1|4296.3|4290.3|4
1733937970000|2024-12-11 17:26:10|4296.8|4290.8|4297.3|4291.3|4297.6|4291.6|4296.8|4290.8|5
1733937980000|2024-12-11 17:26:20|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4296.8|4290.8|6
1733937990000|2024-12-11 17:26:30|4296.1|4290.1|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|11
1733938000000|2024-12-11 17:26:40|4295.8|4289.8|4296.3|4290.3|4296.8|4290.8|4295.8|4289.8|8
1733938010000|2024-12-11 17:26:50|4296.6|4290.6|4297.3|4291.3|4297.8|4291.8|4296.6|4290.6|15
1733938020000|2024-12-11 17:27:00|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1733938030000|2024-12-11 17:27:10|4297.6|4291.6|4297.8|4291.8|4298.3|4292.3|4297.3|4291.3|8
1733938040000|2024-12-11 17:27:20|4297.1|4291.1|4295.8|4289.8|4297.3|4291.3|4295.8|4289.8|11
1733938050000|2024-12-11 17:27:30|4295.6|4289.6|4295.8|4289.8|4295.8|4289.8|4295.6|4289.6|0
1733938060000|2024-12-11 17:27:40|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|2
1733938080000|2024-12-11 17:28:00|4296.1|4290.1|4297.3|4291.3|4297.3|4291.3|4296.1|4290.1|13
1733938090000|2024-12-11 17:28:10|4298.3|4292.3|4298.1|4292.1|4298.6|4292.6|4297.8|4291.8|10
1733938100000|2024-12-11 17:28:20|4298.3|4292.3|4295.6|4289.6|4298.8|4292.8|4295.6|4289.6|21
1733938110000|2024-12-11 17:28:30|4295.8|4289.8|4294.3|4288.3|4295.8|4289.8|4294.3|4288.3|55
1733938120000|2024-12-11 17:28:40|4294.1|4288.1|4292.6|4286.6|4294.1|4288.1|4292.1|4286.1|17
1733938130000|2024-12-11 17:28:50|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.1|4286.1|2
1733938140000|2024-12-11 17:29:00|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|1
1733938150000|2024-12-11 17:29:10|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.8|4287.8|5
1733938160000|2024-12-11 17:29:20|||||||||1
1733938170000|2024-12-11 17:29:30|4294.6|4288.6|4294.3|4288.3|4294.6|4288.6|4294.3|4288.3|1
1733938180000|2024-12-11 17:29:40|||||||||1
1733938190000|2024-12-11 17:29:50|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.1|4288.1|8
1733938200000|2024-12-11 17:30:00|4295.1|4289.1|4295.3|4289.3|4297.3|4291.3|4295.1|4289.1|21
1733938210000|2024-12-11 17:30:10|||||||||7
1733938220000|2024-12-11 17:30:20|4295.8|4289.8|4294.3|4288.3|4295.8|4289.8|4294.3|4288.3|5
1733938230000|2024-12-11 17:30:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|5
1733938240000|2024-12-11 17:30:40|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|4
1733938250000|2024-12-11 17:30:50|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|1
1733938260000|2024-12-11 17:31:00|4294.1|4288.1|4293.8|4287.8|4294.3|4288.3|4293.6|4287.6|6
1733938270000|2024-12-11 17:31:10|4294.1|4288.1|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|5
1733938280000|2024-12-11 17:31:20|4294.1|4288.1|4294.1|4288.1|4294.3|4288.3|4293.8|4287.8|0
1733938290000|2024-12-11 17:31:30|4294.3|4288.3|4294.1|4288.1|4294.3|4288.3|4294.1|4288.1|5
1733938300000|2024-12-11 17:31:40|4293.6|4287.6|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|9
1733938320000|2024-12-11 17:32:00|4294.1|4288.1|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|5
1733938330000|2024-12-11 17:32:10|4294.1|4288.1|4294.3|4288.3|4294.3|4288.3|4294.1|4288.1|5
1733938340000|2024-12-11 17:32:20|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|7
1733938350000|2024-12-11 17:32:30|||||||||1
1733938360000|2024-12-11 17:32:40|4296.3|4290.3|4303.1|4297.1|4303.3|4297.3|4296.3|4290.3|110
1733938370000|2024-12-11 17:32:50|4302.8|4296.8|4300.6|4294.6|4303.1|4297.1|4300.6|4294.6|7
1733938380000|2024-12-11 17:33:00|4300.3|4294.3|4299.8|4293.8|4300.6|4294.6|4299.6|4293.6|1
1733938390000|2024-12-11 17:33:10|4300.1|4294.1|4298.8|4292.8|4300.1|4294.1|4298.8|4292.8|3
1733938400000|2024-12-11 17:33:20|4298.6|4292.6|4298.3|4292.3|4298.6|4292.6|4298.3|4292.3|1
1733938420000|2024-12-11 17:33:40|4298.8|4292.8|4299.3|4293.3|4299.3|4293.3|4298.8|4292.8|6
1733938440000|2024-12-11 17:34:00|4299.8|4293.8|4300.3|4294.3|4300.3|4294.3|4299.8|4293.8|9
1733938450000|2024-12-11 17:34:10|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|3
1733938460000|2024-12-11 17:34:20|4300.3|4294.3|4299.3|4293.3|4300.3|4294.3|4299.3|4293.3|125
1733938470000|2024-12-11 17:34:30|||||||||9
1733938500000|2024-12-11 17:35:00|4299.6|4293.6|4300.1|4294.1|4300.3|4294.3|4299.6|4293.6|7
1733938510000|2024-12-11 17:35:10|4299.8|4293.8|4300.3|4294.3|4300.3|4294.3|4299.8|4293.8|5
1733938520000|2024-12-11 17:35:20|4301.1|4295.1|4301.3|4295.3|4301.3|4295.3|4301.1|4295.1|2
1733938530000|2024-12-11 17:35:30|4301.1|4295.1|4301.3|4295.3|4301.8|4295.8|4301.1|4295.1|2
1733938540000|2024-12-11 17:35:40|4301.8|4295.8|4302.3|4296.3|4302.3|4296.3|4301.8|4295.8|7
1733938550000|2024-12-11 17:35:50|4305.6|4299.6|4305.3|4299.3|4305.6|4299.6|4305.3|4299.3|40
1733938560000|2024-12-11 17:36:00|4303.3|4297.3|4303.8|4297.8|4303.8|4297.8|4303.3|4297.3|28
1733938570000|2024-12-11 17:36:10|4303.6|4297.6|4304.3|4298.3|4304.3|4298.3|4303.6|4297.6|3
1733938580000|2024-12-11 17:36:20|4304.6|4298.6|4308.6|4302.6|4308.8|4302.8|4304.6|4298.6|16
1733938590000|2024-12-11 17:36:30|4309.6|4303.6|4308.6|4302.6|4309.6|4303.6|4308.6|4302.6|4
1733938600000|2024-12-11 17:36:40|4308.8|4302.8|4308.3|4302.3|4308.8|4302.8|4308.3|4302.3|2
1733938610000|2024-12-11 17:36:50|4307.8|4301.8|4307.3|4301.3|4307.8|4301.8|4307.3|4301.3|3
1733938620000|2024-12-11 17:37:00|4307.8|4301.8|4308.8|4302.8|4308.8|4302.8|4307.8|4301.8|3
1733938630000|2024-12-11 17:37:10|4308.6|4302.6|4308.3|4302.3|4308.6|4302.6|4308.3|4302.3|2
1733938640000|2024-12-11 17:37:20|4308.6|4302.6|4308.8|4302.8|4309.1|4303.1|4308.6|4302.6|4
1733938650000|2024-12-11 17:37:30|4309.1|4303.1|4309.3|4303.3|4309.8|4303.8|4309.1|4303.1|3
1733938660000|2024-12-11 17:37:40|4308.8|4302.8|4309.3|4303.3|4309.3|4303.3|4308.8|4302.8|4
1733938670000|2024-12-11 17:37:50|4309.1|4303.1|4308.6|4302.6|4309.3|4303.3|4308.1|4302.1|3
1733938680000|2024-12-11 17:38:00|4308.1|4302.1|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|1
1733938690000|2024-12-11 17:38:10|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|4307.8|4301.8|3
1733938710000|2024-12-11 17:38:30|4307.6|4301.6|4306.6|4300.6|4307.6|4301.6|4306.6|4300.6|0
1733938720000|2024-12-11 17:38:40|||||||||3
1733938730000|2024-12-11 17:38:50|4306.3|4300.3|4305.1|4299.1|4306.3|4300.3|4305.1|4299.1|3
1733938740000|2024-12-11 17:39:00|4305.6|4299.6|4305.6|4299.6|4306.6|4300.6|4305.1|4299.1|4
1733938750000|2024-12-11 17:39:10|4306.1|4300.1|4306.8|4300.8|4306.8|4300.8|4306.1|4300.1|4
1733938760000|2024-12-11 17:39:20|4307.1|4301.1|4309.3|4303.3|4309.3|4303.3|4307.1|4301.1|7
1733938770000|2024-12-11 17:39:30|4309.6|4303.6|4309.3|4303.3|4309.6|4303.6|4309.3|4303.3|1
1733938780000|2024-12-11 17:39:40|4309.6|4303.6|4309.6|4303.6|4309.6|4303.6|4309.3|4303.3|2
1733938790000|2024-12-11 17:39:50|4309.3|4303.3|4310.1|4304.1|4310.1|4304.1|4308.3|4302.3|10
1733938800000|2024-12-11 17:40:00|4310.3|4304.3|4310.6|4304.6|4313.1|4307.1|4310.3|4304.3|7
1733938810000|2024-12-11 17:40:10|4311.3|4305.3|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|4
1733938820000|2024-12-11 17:40:20|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4310.1|4304.1|0
1733938830000|2024-12-11 17:40:30|4310.3|4304.3|4311.3|4305.3|4311.3|4305.3|4310.1|4304.1|5
1733938840000|2024-12-11 17:40:40|4311.1|4305.1|4311.3|4305.3|4311.3|4305.3|4311.1|4305.1|3
1733938850000|2024-12-11 17:40:50|4311.6|4305.6|4311.3|4305.3|4311.6|4305.6|4311.3|4305.3|0
1733938860000|2024-12-11 17:41:00|4311.1|4305.1|4310.8|4304.8|4311.1|4305.1|4310.8|4304.8|3
1733938870000|2024-12-11 17:41:10|4311.6|4305.6|4311.6|4305.6|4311.8|4305.8|4311.6|4305.6|7
1733938880000|2024-12-11 17:41:20|4311.1|4305.1|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|4
1733938890000|2024-12-11 17:41:30|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4310.1|4304.1|5
1733938900000|2024-12-11 17:41:40|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|3
1733938910000|2024-12-11 17:41:50|4310.8|4304.8|4310.6|4304.6|4310.8|4304.8|4310.6|4304.6|1
1733938920000|2024-12-11 17:42:00|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|6
1733938930000|2024-12-11 17:42:10|4310.1|4304.1|4310.6|4304.6|4310.8|4304.8|4310.1|4304.1|8
1733938940000|2024-12-11 17:42:20|||||||||1
1733938950000|2024-12-11 17:42:30|4310.8|4304.8|4311.1|4305.1|4311.3|4305.3|4310.6|4304.6|5
1733938960000|2024-12-11 17:42:40|4311.3|4305.3|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|2
1733938970000|2024-12-11 17:42:50|4310.8|4304.8|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|1
1733938980000|2024-12-11 17:43:00|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4308.8|4302.8|9
1733938990000|2024-12-11 17:43:10|4309.8|4303.8|4309.8|4303.8|4310.1|4304.1|4309.3|4303.3|7
1733939000000|2024-12-11 17:43:20|||||||||1
1733939010000|2024-12-11 17:43:30|4310.1|4304.1|4310.6|4304.6|4310.8|4304.8|4310.1|4304.1|5
1733939020000|2024-12-11 17:43:40|4309.8|4303.8|4310.1|4304.1|4310.1|4304.1|4309.8|4303.8|5
1733939030000|2024-12-11 17:43:50|4310.3|4304.3|4310.6|4304.6|4310.8|4304.8|4310.3|4304.3|0
1733939040000|2024-12-11 17:44:00|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|1
1733939050000|2024-12-11 17:44:10|4311.8|4305.8|4310.8|4304.8|4311.8|4305.8|4310.1|4304.1|21
1733939060000|2024-12-11 17:44:20|4310.6|4304.6|4310.6|4304.6|4310.8|4304.8|4310.3|4304.3|3
1733939070000|2024-12-11 17:44:30|4310.1|4304.1|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|4
1733939080000|2024-12-11 17:44:40|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|5
1733939090000|2024-12-11 17:44:50|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.3|4304.3|1
1733939100000|2024-12-11 17:45:00|4311.1|4305.1|4312.6|4306.6|4313.1|4307.1|4311.1|4305.1|6
1733939110000|2024-12-11 17:45:10|4312.3|4306.3|4311.1|4305.1|4312.6|4306.6|4311.1|4305.1|15
1733939120000|2024-12-11 17:45:20|4310.8|4304.8|4311.1|4305.1|4311.1|4305.1|4310.8|4304.8|3
1733939140000|2024-12-11 17:45:40|4310.8|4304.8|4310.6|4304.6|4310.8|4304.8|4310.6|4304.6|2
1733939150000|2024-12-11 17:45:50|4311.6|4305.6|4313.3|4307.3|4313.3|4307.3|4311.6|4305.6|7
1733939160000|2024-12-11 17:46:00|4313.6|4307.6|4313.3|4307.3|4313.6|4307.6|4313.3|4307.3|2
1733939170000|2024-12-11 17:46:10|4313.6|4307.6|4313.3|4307.3|4314.3|4308.3|4313.3|4307.3|10
1733939180000|2024-12-11 17:46:20|||||||||1
1733939190000|2024-12-11 17:46:30|4314.1|4308.1|4315.1|4309.1|4315.3|4309.3|4314.1|4308.1|9
1733939200000|2024-12-11 17:46:40|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|4314.3|4308.3|2
1733939220000|2024-12-11 17:47:00|4314.1|4308.1|4312.6|4306.6|4314.1|4308.1|4312.6|4306.6|4
1733939230000|2024-12-11 17:47:10|4312.3|4306.3|4313.3|4307.3|4313.3|4307.3|4312.3|4306.3|8
1733939240000|2024-12-11 17:47:20|4313.6|4307.6|4314.6|4308.6|4314.6|4308.6|4313.6|4307.6|0
1733939250000|2024-12-11 17:47:30|4314.3|4308.3|4313.3|4307.3|4314.6|4308.6|4313.3|4307.3|3
1733939260000|2024-12-11 17:47:40|4314.1|4308.1|4313.8|4307.8|4314.1|4308.1|4313.8|4307.8|7
1733939270000|2024-12-11 17:47:50|4314.3|4308.3|4314.6|4308.6|4314.6|4308.6|4314.3|4308.3|1
1733939280000|2024-12-11 17:48:00|4314.1|4308.1|4313.3|4307.3|4314.1|4308.1|4313.3|4307.3|1
1733939290000|2024-12-11 17:48:10|4313.1|4307.1|4313.6|4307.6|4313.6|4307.6|4313.1|4307.1|5
1733939300000|2024-12-11 17:48:20|4313.3|4307.3|4313.1|4307.1|4313.3|4307.3|4313.1|4307.1|0
1733939310000|2024-12-11 17:48:30|4313.3|4307.3|4313.1|4307.1|4313.3|4307.3|4313.1|4307.1|1
1733939320000|2024-12-11 17:48:40|4313.6|4307.6|4315.1|4309.1|4315.1|4309.1|4313.6|4307.6|6
1733939330000|2024-12-11 17:48:50|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|4314.6|4308.6|0
1733939340000|2024-12-11 17:49:00|4314.3|4308.3|4313.1|4307.1|4314.3|4308.3|4313.1|4307.1|7
1733939350000|2024-12-11 17:49:10|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|6
1733939360000|2024-12-11 17:49:20|4312.3|4306.3|4312.3|4306.3|4312.6|4306.6|4312.3|4306.3|0
1733939370000|2024-12-11 17:49:30|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|4
1733939380000|2024-12-11 17:49:40|4310.8|4304.8|4312.3|4306.3|4312.8|4306.8|4310.8|4304.8|7
1733939390000|2024-12-11 17:49:50|4312.6|4306.6|4312.6|4306.6|4312.8|4306.8|4312.6|4306.6|4
1733939400000|2024-12-11 17:50:00|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4312.3|4306.3|4
1733939410000|2024-12-11 17:50:10|4312.1|4306.1|4312.1|4306.1|4312.3|4306.3|4312.1|4306.1|5
1733939420000|2024-12-11 17:50:20|4311.8|4305.8|4311.1|4305.1|4311.8|4305.8|4310.6|4304.6|7
1733939430000|2024-12-11 17:50:30|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4309.8|4303.8|4
1733939440000|2024-12-11 17:50:40|4310.3|4304.3|4308.8|4302.8|4310.3|4304.3|4308.8|4302.8|5
1733939450000|2024-12-11 17:50:50|4308.6|4302.6|4310.6|4304.6|4310.6|4304.6|4308.6|4302.6|4
1733939460000|2024-12-11 17:51:00|4310.3|4304.3|4310.3|4304.3|4310.6|4304.6|4310.3|4304.3|2
1733939470000|2024-12-11 17:51:10|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|4310.1|4304.1|8
1733939480000|2024-12-11 17:51:20|4309.8|4303.8|4309.8|4303.8|4310.8|4304.8|4308.8|4302.8|244
1733939490000|2024-12-11 17:51:30|4310.1|4304.1|4311.1|4305.1|4311.3|4305.3|4310.1|4304.1|20
1733939500000|2024-12-11 17:51:40|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4309.8|4303.8|5
1733939510000|2024-12-11 17:51:50|4311.1|4305.1|4311.6|4305.6|4311.6|4305.6|4311.1|4305.1|34
1733939520000|2024-12-11 17:52:00|4311.3|4305.3|4311.6|4305.6|4311.6|4305.6|4311.3|4305.3|6
1733939530000|2024-12-11 17:52:10|||||||||1
1733939540000|2024-12-11 17:52:20|4311.3|4305.3|4311.1|4305.1|4311.6|4305.6|4310.8|4304.8|7
1733939550000|2024-12-11 17:52:30|||||||||1
1733939560000|2024-12-11 17:52:40|||||||||2
1733939580000|2024-12-11 17:53:00|4310.8|4304.8|4310.8|4304.8|4311.3|4305.3|4310.3|4304.3|23
1733939590000|2024-12-11 17:53:10|4311.1|4305.1|4309.1|4303.1|4311.3|4305.3|4308.8|4302.8|25
1733939600000|2024-12-11 17:53:20|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|0
1733939620000|2024-12-11 17:53:40|||||||||2
1733939630000|2024-12-11 17:53:50|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|4309.1|4303.1|1
1733939640000|2024-12-11 17:54:00|4308.8|4302.8|4309.6|4303.6|4309.6|4303.6|4308.8|4302.8|1
1733939650000|2024-12-11 17:54:10|4309.8|4303.8|4311.6|4305.6|4311.6|4305.6|4309.8|4303.8|22
1733939660000|2024-12-11 17:54:20|4310.8|4304.8|4309.6|4303.6|4310.8|4304.8|4309.6|4303.6|6
1733939670000|2024-12-11 17:54:30|4309.8|4303.8|4309.6|4303.6|4310.1|4304.1|4309.6|4303.6|33
1733939680000|2024-12-11 17:54:40|4309.3|4303.3|4308.8|4302.8|4309.3|4303.3|4308.8|4302.8|7
1733939690000|2024-12-11 17:54:50|4309.1|4303.1|4308.1|4302.1|4309.1|4303.1|4307.8|4301.8|6
1733939700000|2024-12-11 17:55:00|4308.3|4302.3|4308.3|4302.3|4308.6|4302.6|4308.1|4302.1|2
1733939710000|2024-12-11 17:55:10|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.3|4302.3|5
1733939720000|2024-12-11 17:55:20|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|4308.3|4302.3|0
1733939730000|2024-12-11 17:55:30|4308.8|4302.8|4309.6|4303.6|4309.6|4303.6|4308.6|4302.6|7
1733939740000|2024-12-11 17:55:40|4310.1|4304.1|4309.8|4303.8|4310.1|4304.1|4309.8|4303.8|7
1733939750000|2024-12-11 17:55:50|4310.3|4304.3|4310.8|4304.8|4310.8|4304.8|4310.3|4304.3|1
1733939760000|2024-12-11 17:56:00|4310.6|4304.6|4311.3|4305.3|4311.3|4305.3|4310.6|4304.6|2
1733939770000|2024-12-11 17:56:10|||||||||5
1733939780000|2024-12-11 17:56:20|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|5
1733939790000|2024-12-11 17:56:30|4311.3|4305.3|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|1
1733939800000|2024-12-11 17:56:40|4310.8|4304.8|4310.8|4304.8|4311.1|4305.1|4310.8|4304.8|5
1733939810000|2024-12-11 17:56:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|1
1733939820000|2024-12-11 17:57:00|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.1|4304.1|53
1733939830000|2024-12-11 17:57:10|4311.1|4305.1|4310.3|4304.3|4311.1|4305.1|4310.1|4304.1|28
1733939840000|2024-12-11 17:57:20|4310.6|4304.6|4310.8|4304.8|4310.8|4304.8|4310.6|4304.6|4
1733939850000|2024-12-11 17:57:30|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1733939860000|2024-12-11 17:57:40|4311.3|4305.3|4310.8|4304.8|4311.3|4305.3|4310.8|4304.8|4
1733939870000|2024-12-11 17:57:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|1
1733939880000|2024-12-11 17:58:00|4310.8|4304.8|4311.1|4305.1|4311.1|4305.1|4310.8|4304.8|1
1733939890000|2024-12-11 17:58:10|4310.6|4304.6|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|16
1733939900000|2024-12-11 17:58:20|4311.1|4305.1|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|2
1733939910000|2024-12-11 17:58:30|4311.3|4305.3|4311.8|4305.8|4311.8|4305.8|4311.3|4305.3|0
1733939920000|2024-12-11 17:58:40|4312.1|4306.1|4313.1|4307.1|4313.1|4307.1|4312.1|4306.1|7
1733939930000|2024-12-11 17:58:50|4313.6|4307.6|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|1
1733939940000|2024-12-11 17:59:00|4313.3|4307.3|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|2
1733939950000|2024-12-11 17:59:10|4313.6|4307.6|4313.8|4307.8|4313.8|4307.8|4313.6|4307.6|2
1733939960000|2024-12-11 17:59:20|4314.3|4308.3|4313.8|4307.8|4314.3|4308.3|4313.8|4307.8|22
1733939980000|2024-12-11 17:59:40|4314.6|4308.6|4315.8|4309.8|4315.8|4309.8|4314.6|4308.6|19
1733939990000|2024-12-11 17:59:50|4313.8|4307.8|4312.6|4306.6|4313.8|4307.8|4311.3|4305.3|68
1733940000000|2024-12-11 18:00:00|4312.3|4306.3|4312.6|4306.6|4313.1|4307.1|4312.3|4306.3|6
1733940010000|2024-12-11 18:00:10|4311.8|4305.8|4311.1|4305.1|4312.3|4306.3|4311.1|4305.1|7
1733940020000|2024-12-11 18:00:20|4311.8|4305.8|4312.1|4306.1|4312.1|4306.1|4311.8|4305.8|20
1733940030000|2024-12-11 18:00:30|4312.3|4306.3|4313.1|4307.1|4313.1|4307.1|4312.3|4306.3|3
1733940040000|2024-12-11 18:00:40|4313.3|4307.3|4314.1|4308.1|4314.1|4308.1|4313.3|4307.3|17
1733940050000|2024-12-11 18:00:50|4314.3|4308.3|4312.8|4306.8|4314.3|4308.3|4312.6|4306.6|2
1733940060000|2024-12-11 18:01:00|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|4312.6|4306.6|0
1733940070000|2024-12-11 18:01:10|||||||||3
1733940080000|2024-12-11 18:01:20|4312.3|4306.3|4312.3|4306.3|4312.6|4306.6|4312.3|4306.3|0
1733940090000|2024-12-11 18:01:30|4312.1|4306.1|4311.1|4305.1|4312.1|4306.1|4311.1|4305.1|3
1733940100000|2024-12-11 18:01:40|||||||||2
1733940110000|2024-12-11 18:01:50|4310.6|4304.6|4310.8|4304.8|4310.8|4304.8|4310.6|4304.6|4
1733940120000|2024-12-11 18:02:00|4310.6|4304.6|4310.8|4304.8|4311.1|4305.1|4310.6|4304.6|10
1733940130000|2024-12-11 18:02:10|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|5
1733940140000|2024-12-11 18:02:20|4311.3|4305.3|4310.8|4304.8|4311.6|4305.6|4310.8|4304.8|2
1733940150000|2024-12-11 18:02:30|4310.6|4304.6|4310.6|4304.6|4310.8|4304.8|4310.3|4304.3|0
1733940160000|2024-12-11 18:02:40|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|4310.8|4304.8|26
1733940170000|2024-12-11 18:02:50|4310.6|4304.6|4310.3|4304.3|4310.6|4304.6|4310.3|4304.3|0
1733940180000|2024-12-11 18:03:00|4309.8|4303.8|4310.8|4304.8|4310.8|4304.8|4309.8|4303.8|8
1733940190000|2024-12-11 18:03:10|||||||||2
1733940200000|2024-12-11 18:03:20|||||||||1
1733940210000|2024-12-11 18:03:30|4310.6|4304.6|4311.8|4305.8|4311.8|4305.8|4310.6|4304.6|5
1733940220000|2024-12-11 18:03:40|4312.1|4306.1|4312.1|4306.1|4312.3|4306.3|4312.1|4306.1|2
1733940240000|2024-12-11 18:04:00|4311.3|4305.3|4311.8|4305.8|4312.1|4306.1|4311.3|4305.3|3
1733940250000|2024-12-11 18:04:10|||||||||7
1733940260000|2024-12-11 18:04:20|4311.6|4305.6|4311.3|4305.3|4311.6|4305.6|4311.3|4305.3|0
1733940270000|2024-12-11 18:04:30|4311.1|4305.1|4310.8|4304.8|4311.1|4305.1|4310.8|4304.8|3
1733940280000|2024-12-11 18:04:40|4310.6|4304.6|4310.6|4304.6|4310.8|4304.8|4310.1|4304.1|4
1733940290000|2024-12-11 18:04:50|4310.8|4304.8|4310.8|4304.8|4311.1|4305.1|4310.8|4304.8|2
1733940300000|2024-12-11 18:05:00|4310.6|4304.6|4309.6|4303.6|4310.6|4304.6|4308.1|4302.1|18
1733940310000|2024-12-11 18:05:10|4309.8|4303.8|4310.1|4304.1|4310.1|4304.1|4309.8|4303.8|5
1733940320000|2024-12-11 18:05:20|4309.8|4303.8|4307.3|4301.3|4310.1|4304.1|4307.3|4301.3|25
1733940330000|2024-12-11 18:05:30|4307.8|4301.8|4308.6|4302.6|4308.6|4302.6|4307.6|4301.6|8
1733940340000|2024-12-11 18:05:40|4308.8|4302.8|4310.6|4304.6|4310.6|4304.6|4308.6|4302.6|10
1733940350000|2024-12-11 18:05:50|4311.3|4305.3|4310.6|4304.6|4311.3|4305.3|4310.3|4304.3|3
1733940360000|2024-12-11 18:06:00|4310.3|4304.3|4310.1|4304.1|4310.3|4304.3|4309.8|4303.8|3
1733940370000|2024-12-11 18:06:10|4310.3|4304.3|4310.1|4304.1|4310.3|4304.3|4309.8|4303.8|2
1733940380000|2024-12-11 18:06:20|4310.3|4304.3|4310.1|4304.1|4310.3|4304.3|4310.1|4304.1|3
1733940390000|2024-12-11 18:06:30|4310.3|4304.3|4310.6|4304.6|4311.6|4305.6|4310.3|4304.3|12
1733940400000|2024-12-11 18:06:40|4310.1|4304.1|4309.8|4303.8|4310.1|4304.1|4309.8|4303.8|3
1733940410000|2024-12-11 18:06:50|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|4308.8|4302.8|2
1733940420000|2024-12-11 18:07:00|4308.6|4302.6|4307.3|4301.3|4308.6|4302.6|4307.3|4301.3|5
1733940430000|2024-12-11 18:07:10|4307.1|4301.1|4306.6|4300.6|4307.1|4301.1|4306.6|4300.6|13
1733940440000|2024-12-11 18:07:20|4306.3|4300.3|4307.1|4301.1|4307.1|4301.1|4306.3|4300.3|4
1733940450000|2024-12-11 18:07:30|4306.8|4300.8|4307.1|4301.1|4307.6|4301.6|4306.8|4300.8|5
1733940460000|2024-12-11 18:07:40|4307.3|4301.3|4307.8|4301.8|4307.8|4301.8|4307.1|4301.1|2
1733940470000|2024-12-11 18:07:50|4307.1|4301.1|4307.3|4301.3|4307.3|4301.3|4307.1|4301.1|7
1733940480000|2024-12-11 18:08:00|4307.1|4301.1|4307.6|4301.6|4307.6|4301.6|4307.1|4301.1|24
1733940490000|2024-12-11 18:08:10|4307.8|4301.8|4307.6|4301.6|4307.8|4301.8|4307.6|4301.6|7
1733940500000|2024-12-11 18:08:20|4307.8|4301.8|4307.3|4301.3|4308.1|4302.1|4307.3|4301.3|10
1733940510000|2024-12-11 18:08:30|4307.1|4301.1|4306.8|4300.8|4307.3|4301.3|4306.8|4300.8|0
1733940520000|2024-12-11 18:08:40|4306.6|4300.6|4306.6|4300.6|4306.8|4300.8|4306.6|4300.6|42
1733940530000|2024-12-11 18:08:50|4305.8|4299.8|4306.6|4300.6|4306.8|4300.8|4305.8|4299.8|25
1733940540000|2024-12-11 18:09:00|4306.8|4300.8|4305.8|4299.8|4306.8|4300.8|4305.6|4299.6|1
1733940550000|2024-12-11 18:09:10|4305.6|4299.6|4306.1|4300.1|4306.3|4300.3|4305.1|4299.1|38
1733940560000|2024-12-11 18:09:20|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.6|4299.6|1
1733940570000|2024-12-11 18:09:30|4305.6|4299.6|4305.3|4299.3|4305.6|4299.6|4304.8|4298.8|3
1733940580000|2024-12-11 18:09:40|4305.6|4299.6|4305.3|4299.3|4305.6|4299.6|4305.3|4299.3|2
1733940590000|2024-12-11 18:09:50|4305.6|4299.6|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|1
1733940600000|2024-12-11 18:10:00|4305.3|4299.3|4305.1|4299.1|4305.3|4299.3|4305.1|4299.1|2
1733940610000|2024-12-11 18:10:10|4305.3|4299.3|4305.3|4299.3|4305.6|4299.6|4305.1|4299.1|5
1733940620000|2024-12-11 18:10:20|4305.1|4299.1|4305.6|4299.6|4305.8|4299.8|4304.8|4298.8|7
1733940630000|2024-12-11 18:10:30|4305.3|4299.3|4305.3|4299.3|4305.6|4299.6|4305.1|4299.1|1
1733940640000|2024-12-11 18:10:40|4305.1|4299.1|4304.8|4298.8|4305.1|4299.1|4304.8|4298.8|2
1733940650000|2024-12-11 18:10:50|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|42
1733940670000|2024-12-11 18:11:10|4305.1|4299.1|4305.1|4299.1|4305.3|4299.3|4305.1|4299.1|3
1733940680000|2024-12-11 18:11:20|4305.3|4299.3|4305.1|4299.1|4305.6|4299.6|4305.1|4299.1|2
1733940690000|2024-12-11 18:11:30|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|1
1733940700000|2024-12-11 18:11:40|||||||||2
1733940710000|2024-12-11 18:11:50|4305.1|4299.1|4304.8|4298.8|4305.1|4299.1|4304.8|4298.8|1
1733940720000|2024-12-11 18:12:00|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|5
1733940730000|2024-12-11 18:12:10|||||||||5
1733940740000|2024-12-11 18:12:20|4303.6|4297.6|4302.8|4296.8|4303.6|4297.6|4302.8|4296.8|15
1733940750000|2024-12-11 18:12:30|4302.6|4296.6|4301.3|4295.3|4302.6|4296.6|4301.3|4295.3|7
1733940760000|2024-12-11 18:12:40|4301.8|4295.8|4301.3|4295.3|4301.8|4295.8|4301.1|4295.1|15
1733940770000|2024-12-11 18:12:50|4301.6|4295.6|4302.8|4296.8|4302.8|4296.8|4301.6|4295.6|38
1733940780000|2024-12-11 18:13:00|4302.3|4296.3|4298.8|4292.8|4302.3|4296.3|4298.8|4292.8|11
1733940790000|2024-12-11 18:13:10|4300.1|4294.1|4299.6|4293.6|4300.3|4294.3|4299.6|4293.6|4
1733940800000|2024-12-11 18:13:20|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|1
1733940810000|2024-12-11 18:13:30|4298.8|4292.8|4298.3|4292.3|4299.1|4293.1|4298.3|4292.3|9
1733940820000|2024-12-11 18:13:40|4298.6|4292.6|4299.3|4293.3|4299.3|4293.3|4298.6|4292.6|14
1733940830000|2024-12-11 18:13:50|4299.1|4293.1|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|2
1733940840000|2024-12-11 18:14:00|4298.8|4292.8|4297.6|4291.6|4299.3|4293.3|4297.6|4291.6|26
1733940850000|2024-12-11 18:14:10|4297.8|4291.8|4298.8|4292.8|4299.1|4293.1|4297.8|4291.8|24
1733940860000|2024-12-11 18:14:20|4299.1|4293.1|4298.3|4292.3|4299.1|4293.1|4298.3|4292.3|8
1733940870000|2024-12-11 18:14:30|4297.8|4291.8|4297.6|4291.6|4297.8|4291.8|4297.6|4291.6|5
1733940880000|2024-12-11 18:14:40|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|3
1733940890000|2024-12-11 18:14:50|4297.8|4291.8|4297.8|4291.8|4298.1|4292.1|4297.3|4291.3|3
1733940900000|2024-12-11 18:15:00|4298.1|4292.1|4299.8|4293.8|4300.1|4294.1|4298.1|4292.1|22
1733940910000|2024-12-11 18:15:10|4300.1|4294.1|4299.8|4293.8|4300.1|4294.1|4299.3|4293.3|9
1733940920000|2024-12-11 18:15:20|4300.1|4294.1|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|6
1733940930000|2024-12-11 18:15:30|4299.6|4293.6|4299.3|4293.3|4299.6|4293.6|4299.3|4293.3|0
1733940940000|2024-12-11 18:15:40|||||||||2
1733940950000|2024-12-11 18:15:50|4298.8|4292.8|4298.3|4292.3|4299.3|4293.3|4298.1|4292.1|21
1733940960000|2024-12-11 18:16:00|4298.1|4292.1|4297.8|4291.8|4298.1|4292.1|4297.3|4291.3|10
1733940970000|2024-12-11 18:16:10|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|8
1733940980000|2024-12-11 18:16:20|4297.3|4291.3|4295.6|4289.6|4297.3|4291.3|4295.1|4289.1|38
1733940990000|2024-12-11 18:16:30|4295.8|4289.8|4296.3|4290.3|4296.6|4290.6|4295.8|4289.8|4
1733941000000|2024-12-11 18:16:40|4296.6|4290.6|4298.3|4292.3|4298.3|4292.3|4296.3|4290.3|25
1733941010000|2024-12-11 18:16:50|4299.3|4293.3|4299.6|4293.6|4299.6|4293.6|4299.3|4293.3|19
1733941020000|2024-12-11 18:17:00|4300.1|4294.1|4298.6|4292.6|4300.1|4294.1|4298.6|4292.6|9
1733941030000|2024-12-11 18:17:10|4299.1|4293.1|4298.8|4292.8|4299.1|4293.1|4298.8|4292.8|8
1733941040000|2024-12-11 18:17:20|4299.6|4293.6|4300.3|4294.3|4300.3|4294.3|4299.6|4293.6|25
1733941050000|2024-12-11 18:17:30|||||||||1
1733941060000|2024-12-11 18:17:40|||||||||2
1733941070000|2024-12-11 18:17:50|4300.6|4294.6|4301.8|4295.8|4301.8|4295.8|4300.6|4294.6|4
1733941080000|2024-12-11 18:18:00|4302.1|4296.1|4301.8|4295.8|4302.3|4296.3|4301.6|4295.6|3
1733941090000|2024-12-11 18:18:10|||||||||3
1733941100000|2024-12-11 18:18:20|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|0
1733941110000|2024-12-11 18:18:30|4301.3|4295.3|4300.3|4294.3|4301.3|4295.3|4300.3|4294.3|8
1733941120000|2024-12-11 18:18:40|||||||||2
1733941130000|2024-12-11 18:18:50|4298.3|4292.3|4298.3|4292.3|4299.3|4293.3|4298.3|4292.3|8
1733941140000|2024-12-11 18:19:00|4297.3|4291.3|4299.6|4293.6|4299.6|4293.6|4297.3|4291.3|20
1733941150000|2024-12-11 18:19:10|4299.3|4293.3|4298.3|4292.3|4299.3|4293.3|4297.8|4291.8|8
1733941160000|2024-12-11 18:19:20|4298.1|4292.1|4298.3|4292.3|4298.3|4292.3|4298.1|4292.1|0
1733941170000|2024-12-11 18:19:30|4298.1|4292.1|4297.3|4291.3|4298.1|4292.1|4297.3|4291.3|1
1733941180000|2024-12-11 18:19:40|4296.8|4290.8|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|2
1733941190000|2024-12-11 18:19:50|4297.3|4291.3|4298.1|4292.1|4298.1|4292.1|4297.3|4291.3|4
1733941200000|2024-12-11 18:20:00|4298.6|4292.6|4300.1|4294.1|4300.8|4294.8|4298.6|4292.6|7
1733941210000|2024-12-11 18:20:10|4299.6|4293.6|4299.3|4293.3|4299.8|4293.8|4299.3|4293.3|8
1733941220000|2024-12-11 18:20:20|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4298.1|4292.1|1
1733941230000|2024-12-11 18:20:30|4297.3|4291.3|4297.8|4291.8|4297.8|4291.8|4297.3|4291.3|160
1733941240000|2024-12-11 18:20:40|4298.1|4292.1|4298.1|4292.1|4298.1|4292.1|4297.8|4291.8|1
1733941250000|2024-12-11 18:20:50|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|2
1733941260000|2024-12-11 18:21:00|4298.1|4292.1|4297.6|4291.6|4298.8|4292.8|4297.6|4291.6|10
1733941270000|2024-12-11 18:21:10|4297.8|4291.8|4296.8|4290.8|4298.3|4292.3|4296.8|4290.8|14
1733941280000|2024-12-11 18:21:20|4296.3|4290.3|4295.8|4289.8|4296.6|4290.6|4295.6|4289.6|9
1733941290000|2024-12-11 18:21:30|4296.1|4290.1|4296.6|4290.6|4296.6|4290.6|4296.1|4290.1|4
1733941300000|2024-12-11 18:21:40|4296.8|4290.8|4293.6|4287.6|4297.1|4291.1|4293.6|4287.6|13
1733941310000|2024-12-11 18:21:50|4293.8|4287.8|4292.1|4286.1|4294.1|4288.1|4291.3|4285.3|44
1733941320000|2024-12-11 18:22:00|4292.6|4286.6|4292.6|4286.6|4292.6|4286.6|4292.1|4286.1|10
1733941330000|2024-12-11 18:22:10|4292.8|4286.8|4292.8|4286.8|4293.1|4287.1|4292.1|4286.1|13
1733941340000|2024-12-11 18:22:20|4293.1|4287.1|4292.8|4286.8|4293.3|4287.3|4292.3|4286.3|5
1733941350000|2024-12-11 18:22:30|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|0
1733941360000|2024-12-11 18:22:40|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.3|4287.3|9
1733941370000|2024-12-11 18:22:50|4293.8|4287.8|4293.3|4287.3|4293.8|4287.8|4293.3|4287.3|3
1733941380000|2024-12-11 18:23:00|||||||||4
1733941390000|2024-12-11 18:23:10|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4292.3|4286.3|16
1733941400000|2024-12-11 18:23:20|4293.3|4287.3|4292.6|4286.6|4293.3|4287.3|4291.8|4285.8|57
1733941410000|2024-12-11 18:23:30|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1733941420000|2024-12-11 18:23:40|4291.6|4285.6|4291.3|4285.3|4291.6|4285.6|4291.3|4285.3|4
1733941430000|2024-12-11 18:23:50|4291.6|4285.6|4292.6|4286.6|4292.6|4286.6|4291.6|4285.6|8
1733941440000|2024-12-11 18:24:00|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|3
1733941450000|2024-12-11 18:24:10|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4291.3|4285.3|12
1733941460000|2024-12-11 18:24:20|4291.3|4285.3|4290.3|4284.3|4291.3|4285.3|4290.3|4284.3|3
1733941470000|2024-12-11 18:24:30|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|5
1733941480000|2024-12-11 18:24:40|4291.1|4285.1|4291.3|4285.3|4291.3|4285.3|4291.1|4285.1|5
1733941490000|2024-12-11 18:24:50|4291.1|4285.1|4290.3|4284.3|4291.1|4285.1|4290.3|4284.3|4
1733941500000|2024-12-11 18:25:00|||||||||1
1733941510000|2024-12-11 18:25:10|4290.6|4284.6|4290.6|4284.6|4291.1|4285.1|4290.6|4284.6|9
1733941520000|2024-12-11 18:25:20|4290.8|4284.8|4290.3|4284.3|4291.1|4285.1|4290.3|4284.3|11
1733941530000|2024-12-11 18:25:30|||||||||10
1733941540000|2024-12-11 18:25:40|4290.1|4284.1|4289.3|4283.3|4290.1|4284.1|4289.3|4283.3|26
1733941550000|2024-12-11 18:25:50|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4287.3|4281.3|12
1733941560000|2024-12-11 18:26:00|4288.6|4282.6|4288.3|4282.3|4288.6|4282.6|4288.3|4282.3|1
1733941570000|2024-12-11 18:26:10|4288.1|4282.1|4288.3|4282.3|4288.8|4282.8|4287.1|4281.1|24
1733941580000|2024-12-11 18:26:20|4288.8|4282.8|4289.1|4283.1|4289.1|4283.1|4288.8|4282.8|4
1733941590000|2024-12-11 18:26:30|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|2
1733941600000|2024-12-11 18:26:40|4288.3|4282.3|4288.3|4282.3|4288.6|4282.6|4288.3|4282.3|15
1733941610000|2024-12-11 18:26:50|4289.3|4283.3|4290.1|4284.1|4290.1|4284.1|4289.3|4283.3|8
1733941620000|2024-12-11 18:27:00|4289.8|4283.8|4290.6|4284.6|4290.6|4284.6|4289.3|4283.3|4
1733941630000|2024-12-11 18:27:10|4290.3|4284.3|4289.1|4283.1|4290.3|4284.3|4289.1|4283.1|29
1733941640000|2024-12-11 18:27:20|4288.8|4282.8|4290.3|4284.3|4290.3|4284.3|4288.8|4282.8|6
1733941650000|2024-12-11 18:27:30|4290.8|4284.8|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|1
1733941660000|2024-12-11 18:27:40|4290.6|4284.6|4291.3|4285.3|4291.3|4285.3|4290.6|4284.6|23
1733941670000|2024-12-11 18:27:50|4291.6|4285.6|4291.3|4285.3|4291.6|4285.6|4291.3|4285.3|1
1733941680000|2024-12-11 18:28:00|4290.8|4284.8|4290.6|4284.6|4290.8|4284.8|4290.6|4284.6|1
1733941690000|2024-12-11 18:28:10|4289.3|4283.3|4288.3|4282.3|4289.3|4283.3|4288.1|4282.1|17
1733941700000|2024-12-11 18:28:20|4288.6|4282.6|4289.1|4283.1|4289.3|4283.3|4288.6|4282.6|13
1733941710000|2024-12-11 18:28:30|4288.6|4282.6|4287.8|4281.8|4289.1|4283.1|4287.3|4281.3|9
1733941720000|2024-12-11 18:28:40|4288.3|4282.3|4287.8|4281.8|4288.3|4282.3|4287.8|4281.8|2
1733941730000|2024-12-11 18:28:50|4287.6|4281.6|4287.3|4281.3|4287.8|4281.8|4286.8|4280.8|7
1733941740000|2024-12-11 18:29:00|4287.1|4281.1|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|7
1733941750000|2024-12-11 18:29:10|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|9
1733941760000|2024-12-11 18:29:20|||||||||1
1733941770000|2024-12-11 18:29:30|4288.8|4282.8|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|19
1733941780000|2024-12-11 18:29:40|4290.1|4284.1|4290.1|4284.1|4290.3|4284.3|4290.1|4284.1|3
1733941790000|2024-12-11 18:29:50|4290.8|4284.8|4289.8|4283.8|4290.8|4284.8|4289.8|4283.8|30
1733941800000|2024-12-11 18:30:00|4290.1|4284.1|4289.8|4283.8|4290.6|4284.6|4289.8|4283.8|2
1733941810000|2024-12-11 18:30:10|4290.1|4284.1|4290.1|4284.1|4291.8|4285.8|4290.1|4284.1|20
1733941820000|2024-12-11 18:30:20|4289.8|4283.8|4291.3|4285.3|4291.3|4285.3|4289.6|4283.6|6
1733941830000|2024-12-11 18:30:30|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|3
1733941840000|2024-12-11 18:30:40|4292.3|4286.3|4293.1|4287.1|4293.3|4287.3|4292.3|4286.3|28
1733941850000|2024-12-11 18:30:50|4292.8|4286.8|4293.1|4287.1|4293.1|4287.1|4292.8|4286.8|1
1733941860000|2024-12-11 18:31:00|4293.3|4287.3|4293.3|4287.3|4293.8|4287.8|4293.1|4287.1|13
1733941870000|2024-12-11 18:31:10|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4292.8|4286.8|6
1733941880000|2024-12-11 18:31:20|4293.6|4287.6|4293.3|4287.3|4293.8|4287.8|4293.1|4287.1|1
1733941890000|2024-12-11 18:31:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.3|4287.3|4
1733941900000|2024-12-11 18:31:40|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|4294.8|4288.8|7
1733941910000|2024-12-11 18:31:50|4294.3|4288.3|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|14
1733941920000|2024-12-11 18:32:00|||||||||1
1733941930000|2024-12-11 18:32:10|4294.6|4288.6|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|4
1733941940000|2024-12-11 18:32:20|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|5
1733941960000|2024-12-11 18:32:40|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|26
1733941970000|2024-12-11 18:32:50|4294.8|4288.8|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|3
1733941980000|2024-12-11 18:33:00|4295.6|4289.6|4295.3|4289.3|4295.8|4289.8|4295.1|4289.1|7
1733941990000|2024-12-11 18:33:10|4294.8|4288.8|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|5
1733942000000|2024-12-11 18:33:20|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|2
1733942020000|2024-12-11 18:33:40|4293.1|4287.1|4292.8|4286.8|4293.1|4287.1|4291.8|4285.8|12
1733942030000|2024-12-11 18:33:50|4292.6|4286.6|4292.8|4286.8|4292.8|4286.8|4292.6|4286.6|2
1733942040000|2024-12-11 18:34:00|||||||||5
1733942050000|2024-12-11 18:34:10|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|6
1733942060000|2024-12-11 18:34:20|||||||||3
1733942070000|2024-12-11 18:34:30|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|9
1733942080000|2024-12-11 18:34:40|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4292.8|4286.8|2
1733942090000|2024-12-11 18:34:50|4293.6|4287.6|4294.3|4288.3|4294.3|4288.3|4293.6|4287.6|7
1733942100000|2024-12-11 18:35:00|4294.6|4288.6|4294.8|4288.8|4294.8|4288.8|4294.6|4288.6|5
1733942110000|2024-12-11 18:35:10|4295.1|4289.1|4294.8|4288.8|4295.1|4289.1|4294.8|4288.8|14
1733942120000|2024-12-11 18:35:20|4295.3|4289.3|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|22
1733942140000|2024-12-11 18:35:40|4294.8|4288.8|4295.6|4289.6|4295.8|4289.8|4294.8|4288.8|11
1733942150000|2024-12-11 18:35:50|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1733942160000|2024-12-11 18:36:00|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|1
1733942170000|2024-12-11 18:36:10|4296.6|4290.6|4302.6|4296.6|4302.8|4296.8|4296.6|4290.6|45
1733942180000|2024-12-11 18:36:20|4302.3|4296.3|4303.3|4297.3|4303.6|4297.6|4302.3|4296.3|9
1733942190000|2024-12-11 18:36:30|4303.1|4297.1|4301.3|4295.3|4303.1|4297.1|4301.3|4295.3|5
1733942200000|2024-12-11 18:36:40|4301.1|4295.1|4301.3|4295.3|4301.3|4295.3|4301.1|4295.1|2
1733942210000|2024-12-11 18:36:50|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|4300.8|4294.8|0
1733942230000|2024-12-11 18:37:10|||||||||3
1733942250000|2024-12-11 18:37:30|4300.3|4294.3|4299.6|4293.6|4300.3|4294.3|4299.6|4293.6|7
1733942260000|2024-12-11 18:37:40|4299.1|4293.1|4298.6|4292.6|4299.1|4293.1|4298.3|4292.3|9
1733942270000|2024-12-11 18:37:50|4299.6|4293.6|4299.8|4293.8|4300.6|4294.6|4299.6|4293.6|3
1733942280000|2024-12-11 18:38:00|4299.3|4293.3|4299.8|4293.8|4299.8|4293.8|4299.1|4293.1|30
1733942290000|2024-12-11 18:38:10|4300.8|4294.8|4300.1|4294.1|4300.8|4294.8|4300.1|4294.1|8
1733942300000|2024-12-11 18:38:20|4300.6|4294.6|4299.3|4293.3|4300.6|4294.6|4299.3|4293.3|6
1733942310000|2024-12-11 18:38:30|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|0
1733942320000|2024-12-11 18:38:40|4299.8|4293.8|4301.6|4295.6|4301.8|4295.8|4299.8|4293.8|12
1733942330000|2024-12-11 18:38:50|4301.8|4295.8|4302.3|4296.3|4302.6|4296.6|4301.8|4295.8|2
1733942340000|2024-12-11 18:39:00|4302.6|4296.6|4304.6|4298.6|4305.3|4299.3|4302.6|4296.6|29
1733942350000|2024-12-11 18:39:10|4303.8|4297.8|4305.3|4299.3|4305.3|4299.3|4303.3|4297.3|21
1733942360000|2024-12-11 18:39:20|4304.8|4298.8|4304.3|4298.3|4304.8|4298.8|4304.3|4298.3|3
1733942370000|2024-12-11 18:39:30|4304.6|4298.6|4304.3|4298.3|4304.6|4298.6|4304.3|4298.3|0
1733942380000|2024-12-11 18:39:40|4304.6|4298.6|4304.8|4298.8|4304.8|4298.8|4304.6|4298.6|2
1733942390000|2024-12-11 18:39:50|4305.4|4299.4|4305.8|4299.8|4305.8|4299.8|4305.4|4299.4|4
1733942400000|2024-12-11 18:40:00|4307.3|4301.3|4306.6|4300.6|4307.8|4301.8|4306.6|4300.6|11
1733942410000|2024-12-11 18:40:10|4306.8|4300.8|4307.3|4301.3|4307.8|4301.8|4306.8|4300.8|8
1733942420000|2024-12-11 18:40:20|4307.6|4301.6|4307.3|4301.3|4307.6|4301.6|4307.3|4301.3|1
1733942430000|2024-12-11 18:40:30|||||||||1
1733942440000|2024-12-11 18:40:40|4311.8|4305.8|4312.3|4306.3|4312.8|4306.8|4311.8|4305.8|26
1733942450000|2024-12-11 18:40:50|4312.1|4306.1|4312.3|4306.3|4312.3|4306.3|4312.1|4306.1|22
1733942460000|2024-12-11 18:41:00|4312.6|4306.6|4312.3|4306.3|4312.8|4306.8|4312.3|4306.3|6
1733942470000|2024-12-11 18:41:10|||||||||2
1733942480000|2024-12-11 18:41:20|4312.1|4306.1|4312.3|4306.3|4312.6|4306.6|4312.1|4306.1|0
1733942490000|2024-12-11 18:41:30|||||||||1
1733942500000|2024-12-11 18:41:40|4312.1|4306.1|4312.3|4306.3|4312.3|4306.3|4312.1|4306.1|4
1733942510000|2024-12-11 18:41:50|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|4311.3|4305.3|23
1733942520000|2024-12-11 18:42:00|4311.1|4305.1|4311.1|4305.1|4311.3|4305.3|4311.1|4305.1|0
1733942530000|2024-12-11 18:42:10|4310.8|4304.8|4310.1|4304.1|4310.8|4304.8|4310.1|4304.1|8
1733942540000|2024-12-11 18:42:20|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|4309.8|4303.8|1
1733942550000|2024-12-11 18:42:30|4310.6|4304.6|4310.8|4304.8|4310.8|4304.8|4310.6|4304.6|7
1733942560000|2024-12-11 18:42:40|4310.1|4304.1|4308.1|4302.1|4310.1|4304.1|4308.1|4302.1|14
1733942570000|2024-12-11 18:42:50|4305.6|4299.6|4304.6|4298.6|4305.6|4299.6|4304.6|4298.6|492
1733942580000|2024-12-11 18:43:00|4304.3|4298.3|4301.8|4295.8|4304.6|4298.6|4301.6|4295.6|11
1733942590000|2024-12-11 18:43:10|4301.6|4295.6|4301.8|4295.8|4301.8|4295.8|4301.6|4295.6|1
1733942600000|2024-12-11 18:43:20|4301.6|4295.6|4301.3|4295.3|4301.6|4295.6|4301.3|4295.3|0
1733942610000|2024-12-11 18:43:30|4300.3|4294.3|4298.6|4292.6|4300.3|4294.3|4298.1|4292.1|19
1733942620000|2024-12-11 18:43:40|4299.1|4293.1|4298.6|4292.6|4299.3|4293.3|4298.1|4292.1|6
1733942630000|2024-12-11 18:43:50|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4298.1|4292.1|2
1733942640000|2024-12-11 18:44:00|4298.3|4292.3|4298.6|4292.6|4298.6|4292.6|4297.8|4291.8|35
1733942650000|2024-12-11 18:44:10|4298.3|4292.3|4298.1|4292.1|4298.3|4292.3|4298.1|4292.1|2
1733942660000|2024-12-11 18:44:20|||||||||1
1733942670000|2024-12-11 18:44:30|4298.6|4292.6|4301.3|4295.3|4301.3|4295.3|4298.6|4292.6|4
1733942680000|2024-12-11 18:44:40|4301.6|4295.6|4301.1|4295.1|4301.8|4295.8|4301.1|4295.1|6
1733942690000|2024-12-11 18:44:50|4301.3|4295.3|4301.6|4295.6|4301.6|4295.6|4301.3|4295.3|0
1733942700000|2024-12-11 18:45:00|4301.8|4295.8|4300.1|4294.1|4301.8|4295.8|4300.1|4294.1|11
1733942710000|2024-12-11 18:45:10|4300.3|4294.3|4300.6|4294.6|4301.1|4295.1|4300.1|4294.1|28
1733942720000|2024-12-11 18:45:20|4300.3|4294.3|4301.3|4295.3|4301.3|4295.3|4299.1|4293.1|6
1733942730000|2024-12-11 18:45:30|4301.6|4295.6|4302.3|4296.3|4302.6|4296.6|4301.6|4295.6|5
1733942740000|2024-12-11 18:45:40|4304.1|4298.1|4302.8|4296.8|4304.3|4298.3|4301.8|4295.8|21
1733942750000|2024-12-11 18:45:50|4303.1|4297.1|4304.1|4298.1|4304.1|4298.1|4303.1|4297.1|0
1733942760000|2024-12-11 18:46:00|4304.3|4298.3|4304.8|4298.8|4304.8|4298.8|4304.3|4298.3|1
1733942770000|2024-12-11 18:46:10|4305.1|4299.1|4299.8|4293.8|4305.1|4299.1|4298.3|4292.3|30
1733942780000|2024-12-11 18:46:20|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4299.3|4293.3|4
1733942790000|2024-12-11 18:46:30|4299.8|4293.8|4299.8|4293.8|4300.1|4294.1|4299.3|4293.3|7
1733942800000|2024-12-11 18:46:40|||||||||4
1733942810000|2024-12-11 18:46:50|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|2
1733942820000|2024-12-11 18:47:00|4299.3|4293.3|4298.8|4292.8|4299.3|4293.3|4298.3|4292.3|8
1733942830000|2024-12-11 18:47:10|4298.6|4292.6|4298.1|4292.1|4298.6|4292.6|4296.8|4290.8|109
1733942840000|2024-12-11 18:47:20|4297.8|4291.8|4298.6|4292.6|4298.6|4292.6|4296.6|4290.6|116
1733942850000|2024-12-11 18:47:30|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|2
1733942860000|2024-12-11 18:47:40|4298.1|4292.1|4298.3|4292.3|4298.6|4292.6|4298.1|4292.1|11
1733942870000|2024-12-11 18:47:50|4298.6|4292.6|4298.6|4292.6|4298.6|4292.6|4298.3|4292.3|4
1733942880000|2024-12-11 18:48:00|4298.3|4292.3|4298.6|4292.6|4298.6|4292.6|4297.3|4291.3|6
1733942890000|2024-12-11 18:48:10|4298.3|4292.3|4296.1|4290.1|4298.6|4292.6|4295.8|4289.8|52
1733942900000|2024-12-11 18:48:20|4296.3|4290.3|4295.6|4289.6|4296.6|4290.6|4295.6|4289.6|9
1733942910000|2024-12-11 18:48:30|4296.3|4290.3|4296.8|4290.8|4297.1|4291.1|4296.1|4290.1|14
1733942920000|2024-12-11 18:48:40|4296.6|4290.6|4297.8|4291.8|4297.8|4291.8|4296.6|4290.6|5
1733942930000|2024-12-11 18:48:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4296.8|4290.8|35
1733942940000|2024-12-11 18:49:00|4296.8|4290.8|4294.6|4288.6|4296.8|4290.8|4294.1|4288.1|37
1733942950000|2024-12-11 18:49:10|4295.1|4289.1|4293.8|4287.8|4295.3|4289.3|4293.8|4287.8|35
1733942960000|2024-12-11 18:49:20|4293.6|4287.6|4294.3|4288.3|4294.3|4288.3|4293.6|4287.6|83
1733942970000|2024-12-11 18:49:30|4294.6|4288.6|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|50
1733942980000|2024-12-11 18:49:40|4294.8|4288.8|4294.3|4288.3|4295.1|4289.1|4294.3|4288.3|11
1733942990000|2024-12-11 18:49:50|4294.1|4288.1|4293.8|4287.8|4294.1|4288.1|4293.8|4287.8|10
1733943000000|2024-12-11 18:50:00|4293.6|4287.6|4292.3|4286.3|4293.6|4287.6|4292.3|4286.3|8
1733943010000|2024-12-11 18:50:10|4292.6|4286.6|4293.1|4287.1|4293.1|4287.1|4290.6|4284.6|38
1733943020000|2024-12-11 18:50:20|4291.8|4285.8|4292.1|4286.1|4292.1|4286.1|4291.6|4285.6|2
1733943030000|2024-12-11 18:50:30|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|6
1733943040000|2024-12-11 18:50:40|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.1|4287.1|11
1733943050000|2024-12-11 18:50:50|4293.3|4287.3|4292.6|4286.6|4294.1|4288.1|4292.3|4286.3|11
1733943060000|2024-12-11 18:51:00|4292.3|4286.3|4291.6|4285.6|4292.6|4286.6|4291.6|4285.6|6
1733943070000|2024-12-11 18:51:10|4292.1|4286.1|4292.3|4286.3|4292.3|4286.3|4292.1|4286.1|16
1733943080000|2024-12-11 18:51:20|4292.1|4286.1|4293.6|4287.6|4293.6|4287.6|4292.1|4286.1|10
1733943090000|2024-12-11 18:51:30|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.6|4287.6|3
1733943100000|2024-12-11 18:51:40|4293.3|4287.3|4293.1|4287.1|4293.3|4287.3|4293.1|4287.1|7
1733943110000|2024-12-11 18:51:50|4292.8|4286.8|4292.3|4286.3|4292.8|4286.8|4291.6|4285.6|5
1733943120000|2024-12-11 18:52:00|4293.3|4287.3|4291.8|4285.8|4293.3|4287.3|4291.8|4285.8|14
1733943130000|2024-12-11 18:52:10|4292.3|4286.3|4290.8|4284.8|4292.3|4286.3|4290.8|4284.8|27
1733943140000|2024-12-11 18:52:20|4291.3|4285.3|4290.3|4284.3|4291.3|4285.3|4290.3|4284.3|5
1733943150000|2024-12-11 18:52:30|4289.6|4283.6|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|7
1733943160000|2024-12-11 18:52:40|4289.8|4283.8|4286.8|4280.8|4290.3|4284.3|4285.8|4279.8|64
1733943170000|2024-12-11 18:52:50|4287.1|4281.1|4287.8|4281.8|4288.1|4282.1|4286.8|4280.8|15
1733943180000|2024-12-11 18:53:00|4288.3|4282.3|4284.3|4278.3|4288.8|4282.8|4283.8|4277.8|86
1733943190000|2024-12-11 18:53:10|4284.1|4278.1|4283.6|4277.6|4284.3|4278.3|4283.1|4277.1|7
1733943200000|2024-12-11 18:53:20|4283.3|4277.3|4283.3|4277.3|4283.6|4277.6|4282.8|4276.8|11
1733943210000|2024-12-11 18:53:30|4283.6|4277.6|4281.1|4275.1|4283.6|4277.6|4281.1|4275.1|34
1733943220000|2024-12-11 18:53:40|4280.8|4274.8|4282.1|4276.1|4282.1|4276.1|4280.8|4274.8|9
1733943230000|2024-12-11 18:53:50|4282.3|4276.3|4282.1|4276.1|4282.3|4276.3|4282.1|4276.1|3
1733943240000|2024-12-11 18:54:00|4281.8|4275.8|4279.8|4273.8|4282.1|4276.1|4279.8|4273.8|16
1733943250000|2024-12-11 18:54:10|4280.1|4274.1|4280.8|4274.8|4281.3|4275.3|4279.8|4273.8|17
1733943260000|2024-12-11 18:54:20|4281.1|4275.1|4280.1|4274.1|4281.1|4275.1|4280.1|4274.1|8
1733943270000|2024-12-11 18:54:30|4280.3|4274.3|4279.8|4273.8|4280.8|4274.8|4279.1|4273.1|6
1733943280000|2024-12-11 18:54:40|4279.3|4273.3|4279.1|4273.1|4279.6|4273.6|4277.8|4271.8|39
1733943290000|2024-12-11 18:54:50|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|9
1733943300000|2024-12-11 18:55:00|4279.1|4273.1|4278.1|4272.1|4279.3|4273.3|4277.8|4271.8|109
1733943310000|2024-12-11 18:55:10|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4278.1|4272.1|13
1733943320000|2024-12-11 18:55:20|4277.8|4271.8|4277.3|4271.3|4278.1|4272.1|4276.3|4270.3|50
1733943330000|2024-12-11 18:55:30|||||||||36
1733943340000|2024-12-11 18:55:40|||||||||6
1733943350000|2024-12-11 18:55:50|4276.8|4270.8|4277.3|4271.3|4277.3|4271.3|4276.6|4270.6|5
1733943360000|2024-12-11 18:56:00|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|49
1733943370000|2024-12-11 18:56:10|4275.8|4269.8|4277.6|4271.6|4277.6|4271.6|4275.8|4269.8|52
1733943380000|2024-12-11 18:56:20|4277.3|4271.3|4277.3|4271.3|4277.8|4271.8|4276.6|4270.6|48
1733943390000|2024-12-11 18:56:30|4277.1|4271.1|4276.8|4270.8|4278.1|4272.1|4276.6|4270.6|22
1733943400000|2024-12-11 18:56:40|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.8|4270.8|8
1733943410000|2024-12-11 18:56:50|4277.3|4271.3|4278.1|4272.1|4278.1|4272.1|4277.3|4271.3|21
1733943420000|2024-12-11 18:57:00|4278.3|4272.3|4278.1|4272.1|4278.3|4272.3|4278.1|4272.1|4
1733943430000|2024-12-11 18:57:10|4277.6|4271.6|4278.3|4272.3|4278.3|4272.3|4277.6|4271.6|12
1733943440000|2024-12-11 18:57:20|4277.6|4271.6|4278.3|4272.3|4278.3|4272.3|4277.6|4271.6|7
1733943450000|2024-12-11 18:57:30|4279.3|4273.3|4279.3|4273.3|4280.1|4274.1|4279.3|4273.3|209
1733943460000|2024-12-11 18:57:40|4280.8|4274.8|4282.1|4276.1|4282.6|4276.6|4280.3|4274.3|24
1733943470000|2024-12-11 18:57:50|4282.3|4276.3|4281.6|4275.6|4282.3|4276.3|4281.6|4275.6|25
1733943480000|2024-12-11 18:58:00|4280.8|4274.8|4280.6|4274.6|4281.1|4275.1|4280.3|4274.3|6
1733943490000|2024-12-11 18:58:10|4281.1|4275.1|4283.3|4277.3|4283.3|4277.3|4281.1|4275.1|19
1733943500000|2024-12-11 18:58:20|4282.6|4276.6|4281.3|4275.3|4282.6|4276.6|4281.3|4275.3|6
1733943510000|2024-12-11 18:58:30|4281.1|4275.1|4279.6|4273.6|4281.1|4275.1|4279.6|4273.6|9
1733943520000|2024-12-11 18:58:40|4279.3|4273.3|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|113
1733943530000|2024-12-11 18:58:50|||||||||2
1733943540000|2024-12-11 18:59:00|||||||||1
1733943550000|2024-12-11 18:59:10|||||||||3
1733943560000|2024-12-11 18:59:20|4278.6|4272.6|4280.8|4274.8|4280.8|4274.8|4278.6|4272.6|43
1733943570000|2024-12-11 18:59:30|4281.1|4275.1|4283.3|4277.3|4285.3|4279.3|4281.1|4275.1|54
1733943580000|2024-12-11 18:59:40|4283.1|4277.1|4283.3|4277.3|4284.1|4278.1|4283.1|4277.1|7
1733943590000|2024-12-11 18:59:50|4284.3|4278.3|4284.8|4278.8|4285.6|4279.6|4284.1|4278.1|63
1733943600000|2024-12-11 19:00:00|4284.1|4278.1|4280.8|4274.8|4284.1|4278.1|4280.8|4274.8|17
1733943610000|2024-12-11 19:00:10|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|4
1733943620000|2024-12-11 19:00:20|4278.8|4272.8|4278.3|4272.3|4279.3|4273.3|4278.3|4272.3|25
1733943630000|2024-12-11 19:00:30|4278.6|4272.6|4279.3|4273.3|4279.3|4273.3|4278.6|4272.6|3
1733943640000|2024-12-11 19:00:40|4279.1|4273.1|4278.3|4272.3|4279.1|4273.1|4278.3|4272.3|4
1733943650000|2024-12-11 19:00:50|4278.8|4272.8|4280.1|4274.1|4280.1|4274.1|4278.8|4272.8|7
1733943660000|2024-12-11 19:01:00|4279.8|4273.8|4281.6|4275.6|4281.6|4275.6|4279.6|4273.6|10
1733943670000|2024-12-11 19:01:10|4281.8|4275.8|4282.3|4276.3|4282.6|4276.6|4281.8|4275.8|4
1733943680000|2024-12-11 19:01:20|4281.3|4275.3|4281.8|4275.8|4281.8|4275.8|4281.3|4275.3|12
1733943690000|2024-12-11 19:01:30|4281.6|4275.6|4281.6|4275.6|4281.6|4275.6|4281.3|4275.3|5
1733943700000|2024-12-11 19:01:40|4281.3|4275.3|4283.3|4277.3|4283.3|4277.3|4281.3|4275.3|8
1733943710000|2024-12-11 19:01:50|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4282.8|4276.8|1
1733943720000|2024-12-11 19:02:00|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.1|4277.1|6
1733943730000|2024-12-11 19:02:10|4283.1|4277.1|4281.8|4275.8|4283.3|4277.3|4281.6|4275.6|10
1733943740000|2024-12-11 19:02:20|4281.6|4275.6|4284.6|4278.6|4284.6|4278.6|4281.6|4275.6|12
1733943750000|2024-12-11 19:02:30|4285.1|4279.1|4283.8|4277.8|4285.3|4279.3|4282.8|4276.8|38
1733943760000|2024-12-11 19:02:40|4283.6|4277.6|4283.1|4277.1|4283.8|4277.8|4282.8|4276.8|3
1733943770000|2024-12-11 19:02:50|4283.6|4277.6|4283.8|4277.8|4283.8|4277.8|4283.6|4277.6|7
1733943780000|2024-12-11 19:03:00|4283.6|4277.6|4282.6|4276.6|4283.6|4277.6|4282.1|4276.1|121
1733943790000|2024-12-11 19:03:10|4282.3|4276.3|4282.6|4276.6|4282.6|4276.6|4281.3|4275.3|17
1733943800000|2024-12-11 19:03:20|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.6|4275.6|3
1733943810000|2024-12-11 19:03:30|4282.1|4276.1|4279.3|4273.3|4282.3|4276.3|4279.3|4273.3|38
1733943820000|2024-12-11 19:03:40|4279.8|4273.8|4279.8|4273.8|4280.3|4274.3|4279.3|4273.3|3
1733943830000|2024-12-11 19:03:50|4279.6|4273.6|4278.8|4272.8|4279.8|4273.8|4278.8|4272.8|7
1733943840000|2024-12-11 19:04:00|4279.1|4273.1|4277.8|4271.8|4279.1|4273.1|4277.8|4271.8|26
1733943850000|2024-12-11 19:04:10|4277.3|4271.3|4276.1|4270.1|4277.3|4271.3|4276.1|4270.1|48
1733943860000|2024-12-11 19:04:20|4276.3|4270.3|4275.3|4269.3|4276.3|4270.3|4275.1|4269.1|33
1733943870000|2024-12-11 19:04:30|4275.6|4269.6|4275.6|4269.6|4275.8|4269.8|4275.6|4269.6|1
1733943880000|2024-12-11 19:04:40|4275.3|4269.3|4274.8|4268.8|4275.8|4269.8|4274.6|4268.6|5
1733943890000|2024-12-11 19:04:50|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4273.8|4267.8|9
1733943900000|2024-12-11 19:05:00|4274.8|4268.8|4278.3|4272.3|4278.6|4272.6|4274.8|4268.8|32
1733943910000|2024-12-11 19:05:10|4278.1|4272.1|4278.8|4272.8|4278.8|4272.8|4277.8|4271.8|4
1733943920000|2024-12-11 19:05:20|4277.3|4271.3|4280.6|4274.6|4280.6|4274.6|4277.3|4271.3|25
1733943930000|2024-12-11 19:05:30|4280.3|4274.3|4280.6|4274.6|4280.6|4274.6|4280.1|4274.1|5
1733943940000|2024-12-11 19:05:40|4281.3|4275.3|4280.3|4274.3|4281.3|4275.3|4280.1|4274.1|9
1733943950000|2024-12-11 19:05:50|4280.6|4274.6|4280.8|4274.8|4281.1|4275.1|4280.3|4274.3|9
1733943960000|2024-12-11 19:06:00|4280.6|4274.6|4277.3|4271.3|4280.6|4274.6|4277.1|4271.1|7
1733943970000|2024-12-11 19:06:10|4278.1|4272.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|16
1733943980000|2024-12-11 19:06:20|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|50
1733943990000|2024-12-11 19:06:30|4276.3|4270.3|4275.1|4269.1|4276.3|4270.3|4274.6|4268.6|22
1733944000000|2024-12-11 19:06:40|4274.8|4268.8|4277.3|4271.3|4277.3|4271.3|4274.8|4268.8|19
1733944010000|2024-12-11 19:06:50|4277.1|4271.1|4277.6|4271.6|4278.3|4272.3|4276.6|4270.6|12
1733944020000|2024-12-11 19:07:00|4277.3|4271.3|4275.8|4269.8|4277.6|4271.6|4274.6|4268.6|112
1733944030000|2024-12-11 19:07:10|4276.1|4270.1|4275.6|4269.6|4276.3|4270.3|4275.6|4269.6|4
1733944040000|2024-12-11 19:07:20|4275.3|4269.3|4275.1|4269.1|4275.3|4269.3|4274.1|4268.1|10
1733944050000|2024-12-11 19:07:30|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4274.8|4268.8|16
1733944060000|2024-12-11 19:07:40|4275.1|4269.1|4275.3|4269.3|4275.3|4269.3|4275.1|4269.1|4
1733944070000|2024-12-11 19:07:50|4275.1|4269.1|4275.6|4269.6|4275.6|4269.6|4275.1|4269.1|9
1733944080000|2024-12-11 19:08:00|4275.3|4269.3|4274.6|4268.6|4275.6|4269.6|4273.8|4267.8|38
1733944090000|2024-12-11 19:08:10|4274.3|4268.3|4273.1|4267.1|4274.6|4268.6|4272.8|4266.8|42
1733944100000|2024-12-11 19:08:20|4273.3|4267.3|4274.1|4268.1|4274.1|4268.1|4272.8|4266.8|22
1733944110000|2024-12-11 19:08:30|4273.8|4267.8|4275.8|4269.8|4275.8|4269.8|4273.8|4267.8|15
1733944120000|2024-12-11 19:08:40|4274.8|4268.8|4275.3|4269.3|4275.6|4269.6|4274.6|4268.6|12
1733944130000|2024-12-11 19:08:50|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|6
1733944140000|2024-12-11 19:09:00|4274.8|4268.8|4274.6|4268.6|4274.8|4268.8|4274.6|4268.6|8
1733944150000|2024-12-11 19:09:10|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.6|4268.6|48
1733944160000|2024-12-11 19:09:20|4274.6|4268.6|4273.8|4267.8|4274.6|4268.6|4273.8|4267.8|43
1733944170000|2024-12-11 19:09:30|4274.3|4268.3|4272.8|4266.8|4274.8|4268.8|4272.1|4266.1|99
1733944190000|2024-12-11 19:09:50|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|11
1733944200000|2024-12-11 19:10:00|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|41
1733944210000|2024-12-11 19:10:10|4272.3|4266.3|4270.8|4264.8|4272.3|4266.3|4270.8|4264.8|141
1733944220000|2024-12-11 19:10:20|4271.3|4265.3|4270.8|4264.8|4271.3|4265.3|4270.8|4264.8|29
1733944230000|2024-12-11 19:10:30|4269.3|4263.3|4269.6|4263.6|4269.8|4263.8|4268.8|4262.8|43
1733944240000|2024-12-11 19:10:40|4269.1|4263.1|4267.8|4261.8|4269.1|4263.1|4266.8|4260.8|53
1733944250000|2024-12-11 19:10:50|||||||||3
1733944260000|2024-12-11 19:11:00|4268.6|4262.6|4265.8|4259.8|4268.8|4262.8|4265.8|4259.8|136
1733944270000|2024-12-11 19:11:10|4266.1|4260.1|4266.3|4260.3|4266.8|4260.8|4265.6|4259.6|68
1733944280000|2024-12-11 19:11:20|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|21
1733944290000|2024-12-11 19:11:30|4267.6|4261.6|4266.8|4260.8|4267.6|4261.6|4266.8|4260.8|25
1733944300000|2024-12-11 19:11:40|4266.3|4260.3|4265.8|4259.8|4266.6|4260.6|4265.8|4259.8|19
1733944310000|2024-12-11 19:11:50|4265.3|4259.3|4264.6|4258.6|4265.3|4259.3|4263.8|4257.8|41
1733944320000|2024-12-11 19:12:00|4264.8|4258.8|4266.1|4260.1|4267.3|4261.3|4264.1|4258.1|90
1733944330000|2024-12-11 19:12:10|4266.3|4260.3|4266.1|4260.1|4266.6|4260.6|4265.8|4259.8|24
1733944340000|2024-12-11 19:12:20|4268.6|4262.6|4266.6|4260.6|4268.6|4262.6|4266.6|4260.6|11
1733944350000|2024-12-11 19:12:30|4266.8|4260.8|4264.8|4258.8|4266.8|4260.8|4264.8|4258.8|24
1733944360000|2024-12-11 19:12:40|4264.6|4258.6|4263.1|4257.1|4264.8|4258.8|4262.8|4256.8|54
1733944370000|2024-12-11 19:12:50|4263.3|4257.3|4263.6|4257.6|4263.8|4257.8|4262.8|4256.8|44
1733944380000|2024-12-11 19:13:00|4263.3|4257.3|4265.3|4259.3|4269.1|4263.1|4262.8|4256.8|96
1733944390000|2024-12-11 19:13:10|4265.6|4259.6|4266.6|4260.6|4266.6|4260.6|4264.6|4258.6|52
1733944400000|2024-12-11 19:13:20|4266.8|4260.8|4265.3|4259.3|4267.3|4261.3|4265.3|4259.3|33
1733944410000|2024-12-11 19:13:30|4265.1|4259.1|4261.3|4255.3|4265.8|4259.8|4261.3|4255.3|239
1733944420000|2024-12-11 19:13:40|4260.8|4254.8|4260.8|4254.8|4261.3|4255.3|4260.3|4254.3|68
1733944430000|2024-12-11 19:13:50|4261.1|4255.1|4261.1|4255.1|4261.6|4255.6|4259.8|4253.8|64
1733944440000|2024-12-11 19:14:00|4260.3|4254.3|4260.1|4254.1|4261.6|4255.6|4259.8|4253.8|581
1733944450000|2024-12-11 19:14:10|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4259.3|4253.3|389
1733944460000|2024-12-11 19:14:20|4260.1|4254.1|4259.3|4253.3|4260.1|4254.1|4259.3|4253.3|312
1733944470000|2024-12-11 19:14:30|4260.1|4254.1|4260.3|4254.3|4260.6|4254.6|4260.1|4254.1|276
1733944480000|2024-12-11 19:14:40|4259.3|4253.3|4259.3|4253.3|4260.3|4254.3|4259.3|4253.3|448
1733944490000|2024-12-11 19:14:50|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|383
1733944500000|2024-12-11 19:15:00|4260.3|4254.3|4262.3|4256.3|4263.3|4257.3|4260.1|4254.1|105
1733944510000|2024-12-11 19:15:10|4262.1|4256.1|4262.1|4256.1|4262.3|4256.3|4261.3|4255.3|29
1733944520000|2024-12-11 19:15:20|4261.8|4255.8|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|103
1733944530000|2024-12-11 19:15:30|4261.6|4255.6|4261.3|4255.3|4261.8|4255.8|4261.3|4255.3|2
1733944540000|2024-12-11 19:15:40|4261.6|4255.6|4261.3|4255.3|4261.6|4255.6|4261.3|4255.3|4
1733944550000|2024-12-11 19:15:50|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4259.3|4253.3|47
1733944560000|2024-12-11 19:16:00|4259.3|4253.3|4258.6|4252.6|4259.3|4253.3|4258.3|4252.3|24
1733944570000|2024-12-11 19:16:10|4258.3|4252.3|4259.3|4253.3|4259.3|4253.3|4258.3|4252.3|36
1733944580000|2024-12-11 19:16:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|20
1733944590000|2024-12-11 19:16:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|2
1733944600000|2024-12-11 19:16:40|||||||||12
1733944610000|2024-12-11 19:16:50|4257.6|4251.6|4259.1|4253.1|4259.3|4253.3|4257.6|4251.6|25
1733944620000|2024-12-11 19:17:00|4258.3|4252.3|4258.3|4252.3|4259.3|4253.3|4258.3|4252.3|37
1733944630000|2024-12-11 19:17:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|42
1733944640000|2024-12-11 19:17:20|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|7
1733944650000|2024-12-11 19:17:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1733944660000|2024-12-11 19:17:40|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|46
1733944670000|2024-12-11 19:17:50|4258.6|4252.6|4258.8|4252.8|4259.3|4253.3|4258.3|4252.3|19
1733944680000|2024-12-11 19:18:00|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4258.1|4252.1|9
1733944690000|2024-12-11 19:18:10|4258.6|4252.6|4257.6|4251.6|4259.1|4253.1|4257.3|4251.3|39
1733944700000|2024-12-11 19:18:20|4257.3|4251.3|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|9
1733944710000|2024-12-11 19:18:30|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|12
1733944720000|2024-12-11 19:18:40|4256.3|4250.3|4257.3|4251.3|4257.3|4251.3|4256.3|4250.3|15
1733944730000|2024-12-11 19:18:50|4257.1|4251.1|4256.3|4250.3|4257.6|4251.6|4256.1|4250.1|61
1733944740000|2024-12-11 19:19:00|4256.6|4250.6|4255.6|4249.6|4256.6|4250.6|4255.6|4249.6|33
1733944750000|2024-12-11 19:19:10|4255.8|4249.8|4256.6|4250.6|4256.6|4250.6|4255.8|4249.8|19
1733944760000|2024-12-11 19:19:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|15
1733944770000|2024-12-11 19:19:30|4256.3|4250.3|4256.1|4250.1|4256.3|4250.3|4256.1|4250.1|6
1733944780000|2024-12-11 19:19:40|4256.3|4250.3|4256.1|4250.1|4256.3|4250.3|4255.8|4249.8|16
1733944790000|2024-12-11 19:19:50|4256.3|4250.3|4256.1|4250.1|4256.6|4250.6|4255.6|4249.6|37
1733965200000|2024-12-12 01:00:00|4255.8|4249.8|4255.3|4249.3|4256|4250|4254.5|4248.5|224
1733965210000|2024-12-12 01:00:10|4255|4249|4246|4240|4256|4250|4246|4240|47
1733965220000|2024-12-12 01:00:20|4245|4239|4232|4226|4245|4239|4231.8|4225.8|103
1733965230000|2024-12-12 01:00:30|4231.5|4225.5|4233.3|4227.3|4234|4228|4229.5|4223.5|19
1733965240000|2024-12-12 01:00:40|4232.5|4226.5|4230.5|4224.5|4233.5|4227.5|4230.3|4224.3|13
1733965250000|2024-12-12 01:00:50|4231|4225|4228.8|4222.8|4232|4226|4228.3|4222.3|32
1733965260000|2024-12-12 01:01:00|4228.5|4222.5|4230.8|4224.8|4230.8|4224.8|4228.5|4222.5|42
1733965270000|2024-12-12 01:01:10|4230.3|4224.3|4226|4220|4230.3|4224.3|4226|4220|19
1733965280000|2024-12-12 01:01:20|4225.5|4219.5|4227.5|4221.5|4227.5|4221.5|4225.5|4219.5|12
1733965290000|2024-12-12 01:01:30|4227.8|4221.8|4230|4224|4230|4224|4227.8|4221.8|6
1733965300000|2024-12-12 01:01:40|4230.3|4224.3|4229.3|4223.3|4230.3|4224.3|4229.3|4223.3|3
1733965310000|2024-12-12 01:01:50|4229|4223|4229|4223|4229|4223|4229|4223|0
1733965320000|2024-12-12 01:02:00|4228.8|4222.8|4228.5|4222.5|4228.8|4222.8|4228.5|4222.5|3
1733965330000|2024-12-12 01:02:10|4228.3|4222.3|4229|4223|4229|4223|4228|4222|8
1733965340000|2024-12-12 01:02:20|4228.8|4222.8|4228|4222|4229.5|4223.5|4228|4222|2
1733965350000|2024-12-12 01:02:30|4228.3|4222.3|4222.8|4216.8|4228.3|4222.3|4222.8|4216.8|40
1733965360000|2024-12-12 01:02:40|4223|4217|4226.3|4220.3|4227|4221|4223|4217|11
1733965370000|2024-12-12 01:02:50|4226.5|4220.5|4226.3|4220.3|4226.5|4220.5|4226.3|4220.3|1
1733965380000|2024-12-12 01:03:00|4225.8|4219.8|4226|4220|4226.3|4220.3|4225.3|4219.3|3
1733965390000|2024-12-12 01:03:10|4225.8|4219.8|4226|4220|4226|4220|4225.3|4219.3|35
1733965400000|2024-12-12 01:03:20|4226.3|4220.3|4227.3|4221.3|4227.5|4221.5|4225.8|4219.8|2
1733965410000|2024-12-12 01:03:30|4226.8|4220.8|4227.5|4221.5|4227.5|4221.5|4226.8|4220.8|0
1733965420000|2024-12-12 01:03:40|4227|4221|4228|4222|4228.5|4222.5|4227|4221|1
1733965430000|2024-12-12 01:03:50|4228.3|4222.3|4228|4222|4228.3|4222.3|4227.3|4221.3|5
1733965440000|2024-12-12 01:04:00|4228.3|4222.3|4225.3|4219.3|4228.5|4222.5|4225.3|4219.3|12
1733965450000|2024-12-12 01:04:10|4225|4219|4225.5|4219.5|4225.5|4219.5|4225|4219|4
1733965460000|2024-12-12 01:04:20|4225.3|4219.3|4225.5|4219.5|4225.8|4219.8|4224.8|4218.8|2
1733965470000|2024-12-12 01:04:30|4225.8|4219.8|4223|4217|4225.8|4219.8|4222.8|4216.8|9
1733965480000|2024-12-12 01:04:40|4223.8|4217.8|4225.3|4219.3|4225.3|4219.3|4223.8|4217.8|12
1733965490000|2024-12-12 01:04:50|4225|4219|4225.5|4219.5|4225.8|4219.8|4224.8|4218.8|12
1733965500000|2024-12-12 01:05:00|4225.3|4219.3|4223.5|4217.5|4225.3|4219.3|4223.5|4217.5|17
1733965510000|2024-12-12 01:05:10|4223.8|4217.8|4222.8|4216.8|4224.3|4218.3|4222.8|4216.8|21
1733965520000|2024-12-12 01:05:20|4223|4217|4224.5|4218.5|4224.8|4218.8|4223|4217|3
1733965530000|2024-12-12 01:05:30|4224.3|4218.3|4223.5|4217.5|4224.3|4218.3|4222.8|4216.8|1
1733965540000|2024-12-12 01:05:40|4223.3|4217.3|4223.3|4217.3|4223.5|4217.5|4223|4217|2
1733965550000|2024-12-12 01:05:50|4223|4217|4223.5|4217.5|4223.8|4217.8|4223|4217|6
1733965560000|2024-12-12 01:06:00|4223.3|4217.3|4223|4217|4223.3|4217.3|4223|4217|0
1733965570000|2024-12-12 01:06:10|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|26
1733965580000|2024-12-12 01:06:20|4223|4217|4223|4217|4223.8|4217.8|4223|4217|9
1733965590000|2024-12-12 01:06:30|4222.8|4216.8|4223.5|4217.5|4223.5|4217.5|4222.8|4216.8|1
1733965600000|2024-12-12 01:06:40|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1733965610000|2024-12-12 01:06:50|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|4
1733965620000|2024-12-12 01:07:00|4223.8|4217.8|4223.3|4217.3|4223.8|4217.8|4222.8|4216.8|1
1733965630000|2024-12-12 01:07:10|4223.5|4217.5|4224|4218|4224|4218|4223|4217|2
1733965640000|2024-12-12 01:07:20|4224.5|4218.5|4224.5|4218.5|4224.8|4218.8|4223.8|4217.8|2
1733965650000|2024-12-12 01:07:30|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|1
1733965660000|2024-12-12 01:07:40|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|20
1733965670000|2024-12-12 01:07:50|4217.8|4211.8|4216.5|4210.5|4217.8|4211.8|4216.5|4210.5|11
1733965680000|2024-12-12 01:08:00|4216.8|4210.8|4217.5|4211.5|4217.8|4211.8|4216.5|4210.5|6
1733965690000|2024-12-12 01:08:10|4217.3|4211.3|4218.8|4212.8|4218.8|4212.8|4217.3|4211.3|17
1733965700000|2024-12-12 01:08:20|4219.5|4213.5|4219|4213|4219.5|4213.5|4219|4213|8
1733965710000|2024-12-12 01:08:30|4217.8|4211.8|4216.5|4210.5|4217.8|4211.8|4215.8|4209.8|5
1733965720000|2024-12-12 01:08:40|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|27
1733965730000|2024-12-12 01:08:50|4217.8|4211.8|4217.5|4211.5|4218.3|4212.3|4217.5|4211.5|0
1733965740000|2024-12-12 01:09:00|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4215.3|4209.3|15
1733965750000|2024-12-12 01:09:10|4216|4210|4217|4211|4217|4211|4216|4210|3
1733965760000|2024-12-12 01:09:20|4217.3|4211.3|4216.5|4210.5|4217.3|4211.3|4216.5|4210.5|2
1733965770000|2024-12-12 01:09:30|||||||||1
1733965790000|2024-12-12 01:09:50|4215.5|4209.5|4216|4210|4216|4210|4215.5|4209.5|7
1733965800000|2024-12-12 01:10:00|4216.5|4210.5|4217.5|4211.5|4219.6|4213.6|4216.3|4210.3|28
1733965810000|2024-12-12 01:10:10|4217.3|4211.3|4217.5|4211.5|4217.5|4211.5|4217|4211|6
1733965820000|2024-12-12 01:10:20|4217.8|4211.8|4218.5|4212.5|4218.5|4212.5|4217.8|4211.8|1
1733965830000|2024-12-12 01:10:30|4218.8|4212.8|4218.5|4212.5|4218.8|4212.8|4218.5|4212.5|0
1733965840000|2024-12-12 01:10:40|4217.8|4211.8|4216.5|4210.5|4217.8|4211.8|4216.5|4210.5|5
1733965860000|2024-12-12 01:11:00|4215.5|4209.5|4216.5|4210.5|4216.5|4210.5|4215.5|4209.5|3
1733965880000|2024-12-12 01:11:20|4216.8|4210.8|4216.5|4210.5|4217|4211|4215.5|4209.5|8
1733965890000|2024-12-12 01:11:30|4216.6|4210.6|4217.6|4211.6|4217.6|4211.6|4216.6|4210.6|3
1733965900000|2024-12-12 01:11:40|4216.1|4210.1|4214.1|4208.1|4216.1|4210.1|4213.6|4207.6|101
1733965910000|2024-12-12 01:11:50|4216.8|4210.8|4217.1|4211.1|4217.1|4211.1|4216.8|4210.8|3
1733965930000|2024-12-12 01:12:10|4218.1|4212.1|4218.1|4212.1|4219.1|4213.1|4217.6|4211.6|29
1733965940000|2024-12-12 01:12:20|4217.6|4211.6|4217.3|4211.3|4217.6|4211.6|4217.1|4211.1|4
1733965970000|2024-12-12 01:12:50|||||||||2
1733965980000|2024-12-12 01:13:00|4216.8|4210.8|4216.6|4210.6|4216.8|4210.8|4216.6|4210.6|1
1733965990000|2024-12-12 01:13:10|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|2
1733966000000|2024-12-12 01:13:20|4216.6|4210.6|4216.3|4210.3|4216.6|4210.6|4216.3|4210.3|0
1733966010000|2024-12-12 01:13:30|4215.3|4209.3|4214.3|4208.3|4215.3|4209.3|4214.3|4208.3|8
1733966020000|2024-12-12 01:13:40|4214.8|4208.8|4214.8|4208.8|4215.1|4209.1|4214.8|4208.8|4
1733966030000|2024-12-12 01:13:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733966040000|2024-12-12 01:14:00|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|3
1733966050000|2024-12-12 01:14:10|4214.8|4208.8|4215.3|4209.3|4215.3|4209.3|4214.8|4208.8|1
1733966080000|2024-12-12 01:14:40|4215.6|4209.6|4215.8|4209.8|4215.8|4209.8|4215.6|4209.6|2
1733966090000|2024-12-12 01:14:50|4216.1|4210.1|4216.3|4210.3|4216.8|4210.8|4216.1|4210.1|6
1733966100000|2024-12-12 01:15:00|4216.1|4210.1|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|0
1733966110000|2024-12-12 01:15:10|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|6
1733966120000|2024-12-12 01:15:20|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4215.1|4209.1|5
1733966130000|2024-12-12 01:15:30|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|8
1733966140000|2024-12-12 01:15:40|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733966150000|2024-12-12 01:15:50|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|9
1733966160000|2024-12-12 01:16:00|4213.6|4207.6|4213.6|4207.6|4213.8|4207.8|4213.6|4207.6|13
1733966170000|2024-12-12 01:16:10|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4
1733966180000|2024-12-12 01:16:20|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|1
1733966190000|2024-12-12 01:16:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|2
1733966200000|2024-12-12 01:16:40|4214.3|4208.3|4213.6|4207.6|4214.3|4208.3|4213.6|4207.6|18
1733966210000|2024-12-12 01:16:50|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|14
1733966220000|2024-12-12 01:17:00|4214.8|4208.8|4215.1|4209.1|4215.1|4209.1|4214.3|4208.3|2
1733966230000|2024-12-12 01:17:10|||||||||6
1733966240000|2024-12-12 01:17:20|4214.8|4208.8|4215.1|4209.1|4215.1|4209.1|4214.8|4208.8|1
1733966250000|2024-12-12 01:17:30|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|1
1733966260000|2024-12-12 01:17:40|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|7
1733966280000|2024-12-12 01:18:00|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|12
1733966290000|2024-12-12 01:18:10|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1733966300000|2024-12-12 01:18:20|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|2
1733966320000|2024-12-12 01:18:40|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1733966330000|2024-12-12 01:18:50|4219.6|4213.6|4215.1|4209.1|4219.6|4213.6|4215.1|4209.1|23
1733966340000|2024-12-12 01:19:00|4214.8|4208.8|4215.1|4209.1|4215.6|4209.6|4214.1|4208.1|4
1733966350000|2024-12-12 01:19:10|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|0
1733966360000|2024-12-12 01:19:20|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|3
1733966370000|2024-12-12 01:19:30|||||||||2
1733966390000|2024-12-12 01:19:50|4214.6|4208.6|4214.6|4208.6|4215.1|4209.1|4214.3|4208.3|27
1733966400000|2024-12-12 01:20:00|4214.3|4208.3|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|1
1733966410000|2024-12-12 01:20:10|||||||||4
1733966420000|2024-12-12 01:20:20|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|2
1733966430000|2024-12-12 01:20:30|4214.8|4208.8|4215.1|4209.1|4215.3|4209.3|4214.8|4208.8|1
1733966450000|2024-12-12 01:20:50|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.6|4209.6|7
1733966460000|2024-12-12 01:21:00|4217.1|4211.1|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|2
1733966470000|2024-12-12 01:21:10|4217.6|4211.6|4217.3|4211.3|4217.6|4211.6|4217.3|4211.3|2
1733966490000|2024-12-12 01:21:30|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|1
1733966520000|2024-12-12 01:22:00|4218.8|4212.8|4218.1|4212.1|4219.1|4213.1|4217.8|4211.8|2
1733966540000|2024-12-12 01:22:20|4218.6|4212.6|4218.3|4212.3|4218.6|4212.6|4218.3|4212.3|0
1733966550000|2024-12-12 01:22:30|4218.6|4212.6|4219.1|4213.1|4219.6|4213.6|4218.6|4212.6|2
1733966560000|2024-12-12 01:22:40|4218.8|4212.8|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|0
1733966570000|2024-12-12 01:22:50|4218.6|4212.6|4218.6|4212.6|4218.8|4212.8|4218.6|4212.6|0
1733966580000|2024-12-12 01:23:00|4219.1|4213.1|4219.3|4213.3|4219.3|4213.3|4219.1|4213.1|0
1733966590000|2024-12-12 01:23:10|4219.6|4213.6|4218.3|4212.3|4219.6|4213.6|4218.3|4212.3|4
1733966600000|2024-12-12 01:23:20|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|3
1733966610000|2024-12-12 01:23:30|4218.8|4212.8|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|0
1733966620000|2024-12-12 01:23:40|4218.8|4212.8|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|2
1733966630000|2024-12-12 01:23:50|4218.8|4212.8|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|0
1733966650000|2024-12-12 01:24:10|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|9
1733966690000|2024-12-12 01:24:50|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|2
1733966710000|2024-12-12 01:25:10|4216.3|4210.3|4215.6|4209.6|4216.3|4210.3|4215.1|4209.1|2
1733966720000|2024-12-12 01:25:20|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|0
1733966730000|2024-12-12 01:25:30|4215.1|4209.1|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|1
1733966740000|2024-12-12 01:25:40|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733966750000|2024-12-12 01:25:50|||||||||2
1733966760000|2024-12-12 01:26:00|||||||||1
1733966770000|2024-12-12 01:26:10|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733966780000|2024-12-12 01:26:20|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|0
1733966790000|2024-12-12 01:26:30|4213.6|4207.6|4211.6|4205.6|4214.1|4208.1|4210.1|4204.1|24
1733966800000|2024-12-12 01:26:40|4211.1|4205.1|4211.1|4205.1|4211.3|4205.3|4211.1|4205.1|0
1733966810000|2024-12-12 01:26:50|4210.8|4204.8|4211.1|4205.1|4211.6|4205.6|4210.8|4204.8|1
1733966820000|2024-12-12 01:27:00|4211.3|4205.3|4212.1|4206.1|4212.1|4206.1|4211.3|4205.3|1
1733966830000|2024-12-12 01:27:10|4211.8|4205.8|4212.1|4206.1|4212.6|4206.6|4211.8|4205.8|14
1733966840000|2024-12-12 01:27:20|4212.6|4206.6|4211.6|4205.6|4212.6|4206.6|4211.6|4205.6|2
1733966850000|2024-12-12 01:27:30|||||||||2
1733966860000|2024-12-12 01:27:40|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|3
1733966870000|2024-12-12 01:27:50|4210.8|4204.8|4210.1|4204.1|4210.8|4204.8|4210.1|4204.1|0
1733966880000|2024-12-12 01:28:00|4210.8|4204.8|4211.1|4205.1|4211.1|4205.1|4210.8|4204.8|2
1733966890000|2024-12-12 01:28:10|4210.8|4204.8|4210.1|4204.1|4211.1|4205.1|4210.1|4204.1|22
1733966900000|2024-12-12 01:28:20|4210.6|4204.6|4211.3|4205.3|4211.8|4205.8|4210.6|4204.6|12
1733966910000|2024-12-12 01:28:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|0
1733966950000|2024-12-12 01:29:10|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|0
1733966960000|2024-12-12 01:29:20|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|0
1733966980000|2024-12-12 01:29:40|4212.1|4206.1|4212.3|4206.3|4212.6|4206.6|4212.1|4206.1|0
1733966990000|2024-12-12 01:29:50|4212.1|4206.1|4211.3|4205.3|4212.1|4206.1|4211.1|4205.1|6
1733967000000|2024-12-12 01:30:00|4211.6|4205.6|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|2
1733967010000|2024-12-12 01:30:10|4211.3|4205.3|4213.1|4207.1|4213.1|4207.1|4211.1|4205.1|5
1733967020000|2024-12-12 01:30:20|4212.8|4206.8|4211.3|4205.3|4212.8|4206.8|4211.3|4205.3|1
1733967030000|2024-12-12 01:30:30|4211.6|4205.6|4212.1|4206.1|4213.1|4207.1|4211.6|4205.6|3
1733967050000|2024-12-12 01:30:50|4212.3|4206.3|4213.1|4207.1|4213.1|4207.1|4212.3|4206.3|1
1733967060000|2024-12-12 01:31:00|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.1|4206.1|1
1733967070000|2024-12-12 01:31:10|4212.8|4206.8|4212.1|4206.1|4213.3|4207.3|4212.1|4206.1|0
1733967080000|2024-12-12 01:31:20|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|1
1733967100000|2024-12-12 01:31:40|4213.3|4207.3|4213.6|4207.6|4213.6|4207.6|4213.3|4207.3|0
1733967130000|2024-12-12 01:32:10|4213.8|4207.8|4213.3|4207.3|4213.8|4207.8|4212.8|4206.8|2
1733967160000|2024-12-12 01:32:40|4213.6|4207.6|4214.6|4208.6|4214.6|4208.6|4213.6|4207.6|3
1733967170000|2024-12-12 01:32:50|4214.8|4208.8|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|1
1733967180000|2024-12-12 01:33:00|4214.6|4208.6|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|1
1733967190000|2024-12-12 01:33:10|4213.8|4207.8|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|0
1733967200000|2024-12-12 01:33:20|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|0
1733967210000|2024-12-12 01:33:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|0
1733967220000|2024-12-12 01:33:40|4214.1|4208.1|4214.3|4208.3|4214.8|4208.8|4214.1|4208.1|0
1733967230000|2024-12-12 01:33:50|4214.8|4208.8|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|1
1733967240000|2024-12-12 01:34:00|4213.8|4207.8|4213.3|4207.3|4214.1|4208.1|4213.3|4207.3|0
1733967250000|2024-12-12 01:34:10|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.3|4207.3|0
1733967260000|2024-12-12 01:34:20|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.3|4207.3|1
1733967270000|2024-12-12 01:34:30|4213.3|4207.3|4213.8|4207.8|4214.1|4208.1|4213.3|4207.3|1
1733967280000|2024-12-12 01:34:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|0
1733967290000|2024-12-12 01:34:50|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|4
1733967300000|2024-12-12 01:35:00|4213.8|4207.8|4214.1|4208.1|4214.3|4208.3|4213.8|4207.8|0
1733967310000|2024-12-12 01:35:10|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|0
1733967320000|2024-12-12 01:35:20|4214.3|4208.3|4213.6|4207.6|4214.3|4208.3|4213.3|4207.3|1
1733967330000|2024-12-12 01:35:30|4214.1|4208.1|4213.3|4207.3|4214.1|4208.1|4213.3|4207.3|0
1733967340000|2024-12-12 01:35:40|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.3|4207.3|1
1733967350000|2024-12-12 01:35:50|4213.8|4207.8|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|0
1733967360000|2024-12-12 01:36:00|4213.3|4207.3|4214.1|4208.1|4214.1|4208.1|4213.3|4207.3|0
1733967390000|2024-12-12 01:36:30|4214.6|4208.6|4214.8|4208.8|4214.8|4208.8|4214.6|4208.6|1
1733967410000|2024-12-12 01:36:50|4214.6|4208.6|4214.8|4208.8|4214.8|4208.8|4214.1|4208.1|0
1733967430000|2024-12-12 01:37:10|4215.1|4209.1|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|0
1733967440000|2024-12-12 01:37:20|4215.3|4209.3|4215.8|4209.8|4216.1|4210.1|4215.3|4209.3|0
1733967450000|2024-12-12 01:37:30|4215.1|4209.1|4215.8|4209.8|4215.8|4209.8|4215.1|4209.1|1
1733967460000|2024-12-12 01:37:40|4216.3|4210.3|4216.8|4210.8|4217.1|4211.1|4216.3|4210.3|1
1733967470000|2024-12-12 01:37:50|4216.6|4210.6|4216.3|4210.3|4216.6|4210.6|4216.1|4210.1|0
1733967480000|2024-12-12 01:38:00|4216.1|4210.1|4217.1|4211.1|4217.1|4211.1|4216.1|4210.1|0
1733967500000|2024-12-12 01:38:20|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1733967510000|2024-12-12 01:38:30|4216.3|4210.3|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1733967520000|2024-12-12 01:38:40|4215.8|4209.8|4215.6|4209.6|4215.8|4209.8|4215.6|4209.6|0
1733967540000|2024-12-12 01:39:00|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|0
1733967550000|2024-12-12 01:39:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733967570000|2024-12-12 01:39:30|4215.3|4209.3|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|0
1733967580000|2024-12-12 01:39:40|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|0
1733967590000|2024-12-12 01:39:50|4215.6|4209.6|4215.3|4209.3|4215.6|4209.6|4215.1|4209.1|5
1733967600000|2024-12-12 01:40:00|4215.1|4209.1|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|0
1733967610000|2024-12-12 01:40:10|4214.8|4208.8|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|0
1733967620000|2024-12-12 01:40:20|4213.6|4207.6|4214.3|4208.3|4214.8|4208.8|4213.6|4207.6|4
1733967630000|2024-12-12 01:40:30|4215.1|4209.1|4215.3|4209.3|4215.3|4209.3|4214.8|4208.8|2
1733967640000|2024-12-12 01:40:40|4214.3|4208.3|4213.1|4207.1|4214.3|4208.3|4213.1|4207.1|14
1733967650000|2024-12-12 01:40:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733967660000|2024-12-12 01:41:00|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|1
1733967670000|2024-12-12 01:41:10|4213.3|4207.3|4212.6|4206.6|4213.3|4207.3|4212.6|4206.6|0
1733967680000|2024-12-12 01:41:20|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733967690000|2024-12-12 01:41:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1733967710000|2024-12-12 01:41:50|4212.6|4206.6|4212.3|4206.3|4212.6|4206.6|4212.3|4206.3|2
1733967720000|2024-12-12 01:42:00|4212.1|4206.1|4213.3|4207.3|4214.1|4208.1|4212.1|4206.1|1
1733967730000|2024-12-12 01:42:10|4213.8|4207.8|4215.8|4209.8|4215.8|4209.8|4213.6|4207.6|4
1733967740000|2024-12-12 01:42:20|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.6|4209.6|0
1733967750000|2024-12-12 01:42:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1733967770000|2024-12-12 01:42:50|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|0
1733967830000|2024-12-12 01:43:50|4215.8|4209.8|4216.6|4210.6|4216.8|4210.8|4215.8|4209.8|7
1733967840000|2024-12-12 01:44:00|4217.1|4211.1|4216.8|4210.8|4217.1|4211.1|4216.8|4210.8|0
1733967860000|2024-12-12 01:44:20|4217.1|4211.1|4216.8|4210.8|4217.1|4211.1|4216.8|4210.8|1
1733967880000|2024-12-12 01:44:40|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|0
1733967890000|2024-12-12 01:44:50|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1733967910000|2024-12-12 01:45:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733967920000|2024-12-12 01:45:20|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|4
1733967930000|2024-12-12 01:45:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|2
1733967960000|2024-12-12 01:46:00|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|0
1733967970000|2024-12-12 01:46:10|4215.3|4209.3|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|0
1733968050000|2024-12-12 01:47:30|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.1|4209.1|1
1733968060000|2024-12-12 01:47:40|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|0
1733968070000|2024-12-12 01:47:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.1|4209.1|1
1733968080000|2024-12-12 01:48:00|4215.1|4209.1|4214.6|4208.6|4215.6|4209.6|4214.6|4208.6|1
1733968090000|2024-12-12 01:48:10|4214.8|4208.8|4214.6|4208.6|4214.8|4208.8|4214.6|4208.6|0
1733968120000|2024-12-12 01:48:40|4215.6|4209.6|4215.6|4209.6|4215.8|4209.8|4215.6|4209.6|2
1733968130000|2024-12-12 01:48:50|4215.1|4209.1|4215.6|4209.6|4215.8|4209.8|4215.1|4209.1|0
1733968160000|2024-12-12 01:49:20|4215.8|4209.8|4216.1|4210.1|4216.6|4210.6|4215.8|4209.8|2
1733968170000|2024-12-12 01:49:30|4216.3|4210.3|4216.1|4210.1|4216.3|4210.3|4216.1|4210.1|4
1733968180000|2024-12-12 01:49:40|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1733968220000|2024-12-12 01:50:20|4216.3|4210.3|4215.6|4209.6|4216.3|4210.3|4215.6|4209.6|1
1733968250000|2024-12-12 01:50:50|4215.3|4209.3|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|0
1733968260000|2024-12-12 01:51:00|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4213.8|4207.8|29
1733968310000|2024-12-12 01:51:50|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|0
1733968320000|2024-12-12 01:52:00|4213.6|4207.6|4213.8|4207.8|4214.1|4208.1|4213.6|4207.6|0
1733968330000|2024-12-12 01:52:10|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733968350000|2024-12-12 01:52:30|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|2
1733968360000|2024-12-12 01:52:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1733968410000|2024-12-12 01:53:30|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733968430000|2024-12-12 01:53:50|4215.1|4209.1|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|1
1733968440000|2024-12-12 01:54:00|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|1
1733968450000|2024-12-12 01:54:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733968470000|2024-12-12 01:54:30|4215.3|4209.3|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|0
1733968480000|2024-12-12 01:54:40|||||||||16
1733968490000|2024-12-12 01:54:50|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4214.6|4208.6|5
1733968500000|2024-12-12 01:55:00|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.1|4209.1|0
1733968510000|2024-12-12 01:55:10|4215.6|4209.6|4217.1|4211.1|4217.1|4211.1|4215.3|4209.3|6
1733968530000|2024-12-12 01:55:30|4216.8|4210.8|4217.1|4211.1|4217.1|4211.1|4216.8|4210.8|1
1733968540000|2024-12-12 01:55:40|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4
1733968560000|2024-12-12 01:56:00|4217.1|4211.1|4218.1|4212.1|4219.1|4213.1|4217.1|4211.1|11
1733968570000|2024-12-12 01:56:10|4217.6|4211.6|4217.8|4211.8|4218.1|4212.1|4217.6|4211.6|0
1733968580000|2024-12-12 01:56:20|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4217.3|4211.3|2
1733968590000|2024-12-12 01:56:30|4218.3|4212.3|4217.6|4211.6|4218.3|4212.3|4217.6|4211.6|0
1733968600000|2024-12-12 01:56:40|4217.8|4211.8|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|0
1733968610000|2024-12-12 01:56:50|4217.3|4211.3|4217.3|4211.3|4217.6|4211.6|4217.3|4211.3|0
1733968620000|2024-12-12 01:57:00|4217.1|4211.1|4216.1|4210.1|4217.1|4211.1|4216.1|4210.1|3
1733968640000|2024-12-12 01:57:20|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733968660000|2024-12-12 01:57:40|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1733968680000|2024-12-12 01:58:00|4216.3|4210.3|4216.1|4210.1|4216.3|4210.3|4216.1|4210.1|1
1733968690000|2024-12-12 01:58:10|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|0
1733968700000|2024-12-12 01:58:20|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1733968710000|2024-12-12 01:58:30|4215.8|4209.8|4215.6|4209.6|4215.8|4209.8|4215.6|4209.6|0
1733968720000|2024-12-12 01:58:40|4215.3|4209.3|4215.1|4209.1|4215.8|4209.8|4215.1|4209.1|1
1733968740000|2024-12-12 01:59:00|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733968750000|2024-12-12 01:59:10|4215.1|4209.1|4214.3|4208.3|4215.1|4209.1|4214.3|4208.3|1
1733968760000|2024-12-12 01:59:20|4214.6|4208.6|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|2
1733968770000|2024-12-12 01:59:30|4214.6|4208.6|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|0
1733968790000|2024-12-12 01:59:50|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.3|4208.3|3
1733968800000|2024-12-12 02:00:00|4214.8|4208.8|4215.6|4209.6|4215.6|4209.6|4214.8|4208.8|1
1733968810000|2024-12-12 02:00:10|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733968820000|2024-12-12 02:00:20|4215.1|4209.1|4216.1|4210.1|4216.3|4210.3|4215.1|4209.1|6
1733968840000|2024-12-12 02:00:40|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|1
1733968850000|2024-12-12 02:00:50|4217.3|4211.3|4217.6|4211.6|4217.6|4211.6|4217.3|4211.3|0
1733968860000|2024-12-12 02:01:00|4217.3|4211.3|4219.1|4213.1|4219.1|4213.1|4217.1|4211.1|6
1733968870000|2024-12-12 02:01:10|4219.6|4213.6|4219.3|4213.3|4219.6|4213.6|4219.1|4213.1|0
1733968880000|2024-12-12 02:01:20|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|1
1733968900000|2024-12-12 02:01:40|4219.6|4213.6|4219.3|4213.3|4219.6|4213.6|4219.3|4213.3|0
1733968910000|2024-12-12 02:01:50|4219.6|4213.6|4219.8|4213.8|4219.8|4213.8|4219.3|4213.3|2
1733968920000|2024-12-12 02:02:00|4220.1|4214.1|4219.1|4213.1|4220.1|4214.1|4218.6|4212.6|2
1733968930000|2024-12-12 02:02:10|4219.3|4213.3|4219.1|4213.1|4219.3|4213.3|4219.1|4213.1|2
1733968940000|2024-12-12 02:02:20|4219.3|4213.3|4219.1|4213.1|4219.3|4213.3|4219.1|4213.1|1
1733968950000|2024-12-12 02:02:30|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.3|4212.3|1
1733968960000|2024-12-12 02:02:40|||||||||5
1733968980000|2024-12-12 02:03:00|4219.1|4213.1|4219.1|4213.1|4219.3|4213.3|4219.1|4213.1|3
1733968990000|2024-12-12 02:03:10|4218.8|4212.8|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|0
1733969020000|2024-12-12 02:03:40|||||||||8
1733969030000|2024-12-12 02:03:50|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|0
1733969040000|2024-12-12 02:04:00|4218.3|4212.3|4218.6|4212.6|4218.6|4212.6|4218.3|4212.3|0
1733969050000|2024-12-12 02:04:10|4216.6|4210.6|4216.6|4210.6|4217.1|4211.1|4216.6|4210.6|11
1733969060000|2024-12-12 02:04:20|4216.8|4210.8|4217.3|4211.3|4217.3|4211.3|4216.8|4210.8|0
1733969080000|2024-12-12 02:04:40|4217.1|4211.1|4216.3|4210.3|4217.3|4211.3|4216.3|4210.3|0
1733969090000|2024-12-12 02:04:50|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|5
1733969100000|2024-12-12 02:05:00|||||||||1
1733969110000|2024-12-12 02:05:10|4215.1|4209.1|4214.6|4208.6|4215.3|4209.3|4214.6|4208.6|1
1733969120000|2024-12-12 02:05:20|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1733969130000|2024-12-12 02:05:30|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733969140000|2024-12-12 02:05:40|4215.6|4209.6|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|0
1733969170000|2024-12-12 02:06:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1733969210000|2024-12-12 02:06:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733969220000|2024-12-12 02:07:00|4215.6|4209.6|4215.8|4209.8|4216.1|4210.1|4215.3|4209.3|1
1733969230000|2024-12-12 02:07:10|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|0
1733969240000|2024-12-12 02:07:20|4215.8|4209.8|4216.1|4210.1|4216.3|4210.3|4215.6|4209.6|1
1733969250000|2024-12-12 02:07:30|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|1
1733969260000|2024-12-12 02:07:40|4216.1|4210.1|4216.1|4210.1|4216.3|4210.3|4216.1|4210.1|0
1733969270000|2024-12-12 02:07:50|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|1
1733969280000|2024-12-12 02:08:00|4216.1|4210.1|4216.1|4210.1|4216.3|4210.3|4216.1|4210.1|0
1733969290000|2024-12-12 02:08:10|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|0
1733969310000|2024-12-12 02:08:30|4215.6|4209.6|4215.3|4209.3|4215.6|4209.6|4215.1|4209.1|4
1733969320000|2024-12-12 02:08:40|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1733969330000|2024-12-12 02:08:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733969340000|2024-12-12 02:09:00|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|3
1733969350000|2024-12-12 02:09:10|4214.8|4208.8|4214.6|4208.6|4214.8|4208.8|4214.6|4208.6|0
1733969360000|2024-12-12 02:09:20|4214.3|4208.3|4213.1|4207.1|4214.3|4208.3|4213.1|4207.1|5
1733969370000|2024-12-12 02:09:30|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|0
1733969380000|2024-12-12 02:09:40|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|0
1733969390000|2024-12-12 02:09:50|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|1
1733969400000|2024-12-12 02:10:00|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|2
1733969410000|2024-12-12 02:10:10|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733969420000|2024-12-12 02:10:20|4213.3|4207.3|4213.6|4207.6|4213.6|4207.6|4213.1|4207.1|0
1733969450000|2024-12-12 02:10:50|4214.3|4208.3|4214.6|4208.6|4215.1|4209.1|4214.1|4208.1|3
1733969460000|2024-12-12 02:11:00|4214.3|4208.3|4215.6|4209.6|4215.6|4209.6|4214.1|4208.1|5
1733969470000|2024-12-12 02:11:10|4215.3|4209.3|4215.1|4209.1|4216.1|4210.1|4215.1|4209.1|0
1733969480000|2024-12-12 02:11:20|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|0
1733969500000|2024-12-12 02:11:40|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|1
1733969510000|2024-12-12 02:11:50|4215.3|4209.3|4214.6|4208.6|4215.3|4209.3|4214.6|4208.6|4
1733969520000|2024-12-12 02:12:00|4214.3|4208.3|4214.6|4208.6|4214.6|4208.6|4214.3|4208.3|0
1733969530000|2024-12-12 02:12:10|||||||||1
1733969550000|2024-12-12 02:12:30|4215.1|4209.1|4215.3|4209.3|4215.6|4209.6|4215.1|4209.1|1
1733969560000|2024-12-12 02:12:40|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.3|4209.3|0
1733969570000|2024-12-12 02:12:50|4215.6|4209.6|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|0
1733969580000|2024-12-12 02:13:00|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.6|4209.6|0
1733969590000|2024-12-12 02:13:10|4215.3|4209.3|4213.1|4207.1|4215.3|4209.3|4212.6|4206.6|6
1733969640000|2024-12-12 02:14:00|4212.8|4206.8|4212.6|4206.6|4212.8|4206.8|4212.6|4206.6|2
1733969650000|2024-12-12 02:14:10|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733969670000|2024-12-12 02:14:30|4212.1|4206.1|4212.3|4206.3|4212.3|4206.3|4212.1|4206.1|0
1733969680000|2024-12-12 02:14:40|4212.6|4206.6|4212.6|4206.6|4212.8|4206.8|4212.6|4206.6|1
1733969690000|2024-12-12 02:14:50|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|5
1733969720000|2024-12-12 02:15:20|4214.3|4208.3|4214.6|4208.6|4214.6|4208.6|4214.3|4208.3|0
1733969750000|2024-12-12 02:15:50|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733969790000|2024-12-12 02:16:30|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733969800000|2024-12-12 02:16:40|4215.1|4209.1|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|3
1733969810000|2024-12-12 02:16:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733969820000|2024-12-12 02:17:00|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733969840000|2024-12-12 02:17:20|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|2
1733969850000|2024-12-12 02:17:30|4213.8|4207.8|4214.1|4208.1|4214.3|4208.3|4213.8|4207.8|1
1733969870000|2024-12-12 02:17:50|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|0
1733969880000|2024-12-12 02:18:00|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733969900000|2024-12-12 02:18:20|4215.3|4209.3|4214.6|4208.6|4215.3|4209.3|4214.3|4208.3|11
1733969940000|2024-12-12 02:19:00|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|0
1733969970000|2024-12-12 02:19:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733969980000|2024-12-12 02:19:40|4215.6|4209.6|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|6
1733969990000|2024-12-12 02:19:50|4215.1|4209.1|4215.3|4209.3|4215.3|4209.3|4215.1|4209.1|2
1733970000000|2024-12-12 02:20:00|4215.1|4209.1|4214.3|4208.3|4215.1|4209.1|4214.3|4208.3|1
1733970010000|2024-12-12 02:20:10|4214.6|4208.6|4215.1|4209.1|4215.3|4209.3|4214.6|4208.6|2
1733970030000|2024-12-12 02:20:30|4214.3|4208.3|4214.3|4208.3|4214.8|4208.8|4214.3|4208.3|0
1733970040000|2024-12-12 02:20:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733970050000|2024-12-12 02:20:50|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733970060000|2024-12-12 02:21:00|4214.1|4208.1|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|1
1733970080000|2024-12-12 02:21:20|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733970100000|2024-12-12 02:21:40|4213.8|4207.8|4214.1|4208.1|4214.3|4208.3|4213.8|4207.8|3
1733970110000|2024-12-12 02:21:50|4214.3|4208.3|4215.1|4209.1|4215.1|4209.1|4214.3|4208.3|3
1733970120000|2024-12-12 02:22:00|4214.6|4208.6|4214.8|4208.8|4214.8|4208.8|4214.6|4208.6|0
1733970160000|2024-12-12 02:22:40|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733970170000|2024-12-12 02:22:50|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|1
1733970210000|2024-12-12 02:23:30|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4
1733970240000|2024-12-12 02:24:00|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|1
1733970250000|2024-12-12 02:24:10|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1733970270000|2024-12-12 02:24:30|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.3|4208.3|1
1733970340000|2024-12-12 02:25:40|4215.4|4209.4|4216.3|4210.3|4216.3|4210.3|4215.4|4209.4|4
1733970360000|2024-12-12 02:26:00|4216.1|4210.1|4215.3|4209.3|4216.1|4210.1|4215.3|4209.3|13
1733970390000|2024-12-12 02:26:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1733970410000|2024-12-12 02:26:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733970420000|2024-12-12 02:27:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1733970440000|2024-12-12 02:27:20|||||||||2
1733970450000|2024-12-12 02:27:30|||||||||1
1733970480000|2024-12-12 02:28:00|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|1
1733970500000|2024-12-12 02:28:20|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1733970520000|2024-12-12 02:28:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733970530000|2024-12-12 02:28:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733970550000|2024-12-12 02:29:10|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|1
1733970560000|2024-12-12 02:29:20|||||||||1
1733970580000|2024-12-12 02:29:40|||||||||1
1733970590000|2024-12-12 02:29:50|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4212.9|4206.9|2
1733970600000|2024-12-12 02:30:00|4213.6|4207.6|4211.6|4205.6|4213.9|4207.9|4211.4|4205.4|3
1733970610000|2024-12-12 02:30:10|4211.9|4205.9|4210.9|4204.9|4211.9|4205.9|4210.4|4204.4|10
1733970620000|2024-12-12 02:30:20|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|0
1733970630000|2024-12-12 02:30:30|4211.4|4205.4|4211.6|4205.6|4211.9|4205.9|4211.4|4205.4|1
1733970640000|2024-12-12 02:30:40|4211.4|4205.4|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|0
1733970650000|2024-12-12 02:30:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733970660000|2024-12-12 02:31:00|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|2
1733970680000|2024-12-12 02:31:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1733970690000|2024-12-12 02:31:30|4210.6|4204.6|4211.4|4205.4|4211.4|4205.4|4210.6|4204.6|1
1733970700000|2024-12-12 02:31:40|4210.6|4204.6|4210.4|4204.4|4210.6|4204.6|4210.4|4204.4|1
1733970720000|2024-12-12 02:32:00|||||||||2
1733970730000|2024-12-12 02:32:10|4211.4|4205.4|4210.4|4204.4|4211.6|4205.6|4210.4|4204.4|4
1733970740000|2024-12-12 02:32:20|4210.6|4204.6|4210.4|4204.4|4210.6|4204.6|4210.4|4204.4|0
1733970750000|2024-12-12 02:32:30|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|11
1733970760000|2024-12-12 02:32:40|4209.9|4203.9|4210.9|4204.9|4210.9|4204.9|4209.9|4203.9|0
1733970770000|2024-12-12 02:32:50|4211.1|4205.1|4210.9|4204.9|4211.1|4205.1|4210.9|4204.9|0
1733970780000|2024-12-12 02:33:00|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|2
1733970790000|2024-12-12 02:33:10|4210.4|4204.4|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|3
1733970800000|2024-12-12 02:33:20|4209.9|4203.9|4209.6|4203.6|4209.9|4203.9|4209.6|4203.6|29
1733970810000|2024-12-12 02:33:30|4208.6|4202.6|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|10
1733970830000|2024-12-12 02:33:50|4208.9|4202.9|4209.1|4203.1|4209.1|4203.1|4208.9|4202.9|2
1733970840000|2024-12-12 02:34:00|4209.4|4203.4|4209.4|4203.4|4210.1|4204.1|4209.1|4203.1|2
1733970850000|2024-12-12 02:34:10|4209.1|4203.1|4209.4|4203.4|4209.4|4203.4|4209.1|4203.1|0
1733970860000|2024-12-12 02:34:20|4209.1|4203.1|4208.9|4202.9|4209.4|4203.4|4208.6|4202.6|2
1733970870000|2024-12-12 02:34:30|4208.6|4202.6|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|0
1733970890000|2024-12-12 02:34:50|||||||||1
1733970900000|2024-12-12 02:35:00|||||||||5
1733970910000|2024-12-12 02:35:10|4209.4|4203.4|4209.6|4203.6|4209.6|4203.6|4209.4|4203.4|9
1733970920000|2024-12-12 02:35:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|3
1733970930000|2024-12-12 02:35:30|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.4|4203.4|2
1733970940000|2024-12-12 02:35:40|4209.9|4203.9|4210.9|4204.9|4210.9|4204.9|4209.9|4203.9|1
1733970950000|2024-12-12 02:35:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733970960000|2024-12-12 02:36:00|4211.1|4205.1|4210.4|4204.4|4211.1|4205.1|4210.4|4204.4|4
1733970970000|2024-12-12 02:36:10|4210.6|4204.6|4211.4|4205.4|4211.4|4205.4|4210.6|4204.6|2
1733970980000|2024-12-12 02:36:20|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|1
1733970990000|2024-12-12 02:36:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1733971000000|2024-12-12 02:36:40|4211.4|4205.4|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|0
1733971010000|2024-12-12 02:36:50|4211.4|4205.4|4212.4|4206.4|4212.4|4206.4|4211.4|4205.4|3
1733971020000|2024-12-12 02:37:00|4212.1|4206.1|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|2
1733971030000|2024-12-12 02:37:10|4212.1|4206.1|4212.4|4206.4|4213.1|4207.1|4211.9|4205.9|4
1733971040000|2024-12-12 02:37:20|4212.6|4206.6|4212.6|4206.6|4212.9|4206.9|4212.6|4206.6|0
1733971050000|2024-12-12 02:37:30|4212.4|4206.4|4212.6|4206.6|4212.6|4206.6|4212.4|4206.4|0
1733971060000|2024-12-12 02:37:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733971070000|2024-12-12 02:37:50|4213.1|4207.1|4213.4|4207.4|4213.4|4207.4|4213.1|4207.1|0
1733971080000|2024-12-12 02:38:00|4212.6|4206.6|4214.1|4208.1|4214.1|4208.1|4212.6|4206.6|6
1733971100000|2024-12-12 02:38:20|4213.9|4207.9|4214.1|4208.1|4214.1|4208.1|4213.9|4207.9|0
1733971110000|2024-12-12 02:38:30|4213.9|4207.9|4213.1|4207.1|4213.9|4207.9|4213.1|4207.1|1
1733971120000|2024-12-12 02:38:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4212.6|4206.6|0
1733971140000|2024-12-12 02:39:00|4213.1|4207.1|4212.6|4206.6|4213.4|4207.4|4212.4|4206.4|1
1733971150000|2024-12-12 02:39:10|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1733971160000|2024-12-12 02:39:20|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|0
1733971170000|2024-12-12 02:39:30|4212.1|4206.1|4212.4|4206.4|4212.6|4206.6|4212.1|4206.1|0
1733971190000|2024-12-12 02:39:50|4212.1|4206.1|4211.9|4205.9|4212.1|4206.1|4211.9|4205.9|1
1733971200000|2024-12-12 02:40:00|4212.1|4206.1|4212.1|4206.1|4212.4|4206.4|4211.9|4205.9|1
1733971210000|2024-12-12 02:40:10|4211.9|4205.9|4211.6|4205.6|4212.4|4206.4|4211.6|4205.6|2
1733971260000|2024-12-12 02:41:00|4211.9|4205.9|4211.9|4205.9|4212.1|4206.1|4211.6|4205.6|3
1733971270000|2024-12-12 02:41:10|4211.6|4205.6|4211.6|4205.6|4211.9|4205.9|4211.6|4205.6|0
1733971280000|2024-12-12 02:41:20|4211.9|4205.9|4211.9|4205.9|4212.1|4206.1|4211.9|4205.9|0
1733971290000|2024-12-12 02:41:30|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1733971310000|2024-12-12 02:41:50|4211.1|4205.1|4211.1|4205.1|4211.4|4205.4|4210.9|4204.9|0
1733971320000|2024-12-12 02:42:00|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1733971330000|2024-12-12 02:42:10|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|0
1733971340000|2024-12-12 02:42:20|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|1
1733971350000|2024-12-12 02:42:30|4211.4|4205.4|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|0
1733971360000|2024-12-12 02:42:40|4211.4|4205.4|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|0
1733971380000|2024-12-12 02:43:00|4211.9|4205.9|4211.9|4205.9|4212.1|4206.1|4211.6|4205.6|0
1733971390000|2024-12-12 02:43:10|4212.1|4206.1|4212.4|4206.4|4212.9|4206.9|4212.1|4206.1|0
1733971400000|2024-12-12 02:43:20|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|0
1733971410000|2024-12-12 02:43:30|4212.9|4206.9|4213.1|4207.1|4213.4|4207.4|4212.9|4206.9|0
1733971420000|2024-12-12 02:43:40|4213.4|4207.4|4213.4|4207.4|4213.6|4207.6|4213.1|4207.1|4
1733971430000|2024-12-12 02:43:50|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|0
1733971440000|2024-12-12 02:44:00|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.4|4207.4|0
1733971450000|2024-12-12 02:44:10|4213.4|4207.4|4213.9|4207.9|4214.1|4208.1|4213.4|4207.4|1
1733971460000|2024-12-12 02:44:20|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|0
1733971470000|2024-12-12 02:44:30|4213.9|4207.9|4213.4|4207.4|4213.9|4207.9|4213.4|4207.4|1
1733971490000|2024-12-12 02:44:50|4213.6|4207.6|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|2
1733971500000|2024-12-12 02:45:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.1|4207.1|0
1733971510000|2024-12-12 02:45:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.6|4207.6|0
1733971520000|2024-12-12 02:45:20|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733971530000|2024-12-12 02:45:30|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1733971540000|2024-12-12 02:45:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733971550000|2024-12-12 02:45:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|1
1733971560000|2024-12-12 02:46:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733971570000|2024-12-12 02:46:10|4213.6|4207.6|4213.9|4207.9|4214.1|4208.1|4213.6|4207.6|2
1733971600000|2024-12-12 02:46:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733971640000|2024-12-12 02:47:20|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|2
1733971650000|2024-12-12 02:47:30|||||||||2
1733971660000|2024-12-12 02:47:40|4213.1|4207.1|4213.4|4207.4|4213.4|4207.4|4213.1|4207.1|0
1733971680000|2024-12-12 02:48:00|4213.1|4207.1|4212.4|4206.4|4213.1|4207.1|4212.4|4206.4|6
1733971690000|2024-12-12 02:48:10|4212.9|4206.9|4212.9|4206.9|4213.1|4207.1|4212.9|4206.9|3
1733971700000|2024-12-12 02:48:20|4213.1|4207.1|4213.4|4207.4|4213.4|4207.4|4212.9|4206.9|0
1733971720000|2024-12-12 02:48:40|4212.9|4206.9|4212.4|4206.4|4213.1|4207.1|4212.4|4206.4|0
1733971740000|2024-12-12 02:49:00|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|1
1733971760000|2024-12-12 02:49:20|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|0
1733971770000|2024-12-12 02:49:30|4212.1|4206.1|4211.4|4205.4|4212.1|4206.1|4211.4|4205.4|0
1733971780000|2024-12-12 02:49:40|4211.1|4205.1|4210.6|4204.6|4211.1|4205.1|4210.4|4204.4|1
1733971790000|2024-12-12 02:49:50|||||||||1
1733971800000|2024-12-12 02:50:00|4210.4|4204.4|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|2
1733971810000|2024-12-12 02:50:10|4209.6|4203.6|4208.9|4202.9|4209.6|4203.6|4208.9|4202.9|3
1733971820000|2024-12-12 02:50:20|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|0
1733971830000|2024-12-12 02:50:30|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1733971840000|2024-12-12 02:50:40|4209.6|4203.6|4209.4|4203.4|4209.6|4203.6|4209.4|4203.4|1
1733971850000|2024-12-12 02:50:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.4|4203.4|0
1733971860000|2024-12-12 02:51:00|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1733971870000|2024-12-12 02:51:10|4209.1|4203.1|4209.4|4203.4|4209.6|4203.6|4209.1|4203.1|0
1733971880000|2024-12-12 02:51:20|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.4|4203.4|0
1733971890000|2024-12-12 02:51:30|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|2
1733971910000|2024-12-12 02:51:50|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|0
1733971920000|2024-12-12 02:52:00|4210.1|4204.1|4209.9|4203.9|4210.1|4204.1|4209.9|4203.9|4
1733971930000|2024-12-12 02:52:10|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.1|4204.1|0
1733971940000|2024-12-12 02:52:20|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.4|4203.4|1
1733971950000|2024-12-12 02:52:30|4210.1|4204.1|4210.4|4204.4|4210.4|4204.4|4210.1|4204.1|2
1733971980000|2024-12-12 02:53:00|4210.1|4204.1|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|1
1733971990000|2024-12-12 02:53:10|4209.6|4203.6|4207.1|4201.1|4209.9|4203.9|4206.9|4200.9|6
1733972000000|2024-12-12 02:53:20|4207.4|4201.4|4207.1|4201.1|4207.4|4201.4|4207.1|4201.1|0
1733972010000|2024-12-12 02:53:30|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.1|4200.1|6
1733972020000|2024-12-12 02:53:40|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|3
1733972030000|2024-12-12 02:53:50|4205.6|4199.6|4205.4|4199.4|4205.6|4199.6|4205.4|4199.4|0
1733972050000|2024-12-12 02:54:10|4206.1|4200.1|4205.9|4199.9|4206.1|4200.1|4205.6|4199.6|4
1733972060000|2024-12-12 02:54:20|4205.6|4199.6|4205.6|4199.6|4205.9|4199.9|4205.6|4199.6|0
1733972070000|2024-12-12 02:54:30|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.6|4199.6|0
1733972080000|2024-12-12 02:54:40|||||||||4
1733972090000|2024-12-12 02:54:50|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1733972100000|2024-12-12 02:55:00|4205.9|4199.9|4205.9|4199.9|4206.1|4200.1|4205.9|4199.9|1
1733972110000|2024-12-12 02:55:10|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|0
1733972120000|2024-12-12 02:55:20|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1733972130000|2024-12-12 02:55:30|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|4
1733972140000|2024-12-12 02:55:40|4205.6|4199.6|4205.9|4199.9|4205.9|4199.9|4205.6|4199.6|0
1733972150000|2024-12-12 02:55:50|4205.6|4199.6|4205.6|4199.6|4205.9|4199.9|4205.4|4199.4|1
1733972160000|2024-12-12 02:56:00|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1733972170000|2024-12-12 02:56:10|4206.1|4200.1|4207.6|4201.6|4207.6|4201.6|4206.1|4200.1|7
1733972180000|2024-12-12 02:56:20|4207.1|4201.1|4207.1|4201.1|4207.4|4201.4|4207.1|4201.1|0
1733972190000|2024-12-12 02:56:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1733972210000|2024-12-12 02:56:50|4207.6|4201.6|4207.4|4201.4|4207.6|4201.6|4207.4|4201.4|21
1733972220000|2024-12-12 02:57:00|4207.6|4201.6|4209.9|4203.9|4209.9|4203.9|4207.6|4201.6|13
1733972230000|2024-12-12 02:57:10|4210.1|4204.1|4208.4|4202.4|4210.1|4204.1|4208.1|4202.1|9
1733972240000|2024-12-12 02:57:20|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1733972250000|2024-12-12 02:57:30|4208.4|4202.4|4208.6|4202.6|4208.6|4202.6|4208.4|4202.4|0
1733972260000|2024-12-12 02:57:40|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1733972270000|2024-12-12 02:57:50|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|0
1733972280000|2024-12-12 02:58:00|4207.1|4201.1|4206.1|4200.1|4207.1|4201.1|4206.1|4200.1|2
1733972290000|2024-12-12 02:58:10|4206.4|4200.4|4207.1|4201.1|4207.1|4201.1|4206.4|4200.4|0
1733972300000|2024-12-12 02:58:20|||||||||2
1733972310000|2024-12-12 02:58:30|4206.4|4200.4|4207.4|4201.4|4207.4|4201.4|4206.4|4200.4|1
1733972320000|2024-12-12 02:58:40|4206.9|4200.9|4207.9|4201.9|4207.9|4201.9|4206.6|4200.6|1
1733972330000|2024-12-12 02:58:50|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.4|4202.4|0
1733972340000|2024-12-12 02:59:00|4208.4|4202.4|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|2
1733972350000|2024-12-12 02:59:10|4209.4|4203.4|4209.9|4203.9|4210.1|4204.1|4209.4|4203.4|0
1733972360000|2024-12-12 02:59:20|4210.4|4204.4|4210.1|4204.1|4210.6|4204.6|4209.9|4203.9|1
1733972370000|2024-12-12 02:59:30|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|0
1733972380000|2024-12-12 02:59:40|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|1
1733972390000|2024-12-12 02:59:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1733972400000|2024-12-12 03:00:00|4209.1|4203.1|4209.9|4203.9|4209.9|4203.9|4209.1|4203.1|0
1733972410000|2024-12-12 03:00:10|4209.1|4203.1|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|2
1733972420000|2024-12-12 03:00:20|4208.4|4202.4|4208.1|4202.1|4208.6|4202.6|4208.1|4202.1|0
1733972430000|2024-12-12 03:00:30|4208.4|4202.4|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|0
1733972440000|2024-12-12 03:00:40|4208.6|4202.6|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|0
1733972450000|2024-12-12 03:00:50|4208.6|4202.6|4208.6|4202.6|4209.1|4203.1|4208.1|4202.1|0
1733972460000|2024-12-12 03:01:00|4209.1|4203.1|4210.1|4204.1|4210.4|4204.4|4209.1|4203.1|3
1733972470000|2024-12-12 03:01:10|4210.4|4204.4|4210.4|4204.4|4210.9|4204.9|4210.4|4204.4|3
1733972480000|2024-12-12 03:01:20|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|0
1733972490000|2024-12-12 03:01:30|4210.9|4204.9|4211.1|4205.1|4211.4|4205.4|4210.9|4204.9|0
1733972500000|2024-12-12 03:01:40|4210.9|4204.9|4211.1|4205.1|4211.1|4205.1|4210.9|4204.9|0
1733972510000|2024-12-12 03:01:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|2
1733972520000|2024-12-12 03:02:00|4210.9|4204.9|4211.1|4205.1|4212.1|4206.1|4210.4|4204.4|7
1733972540000|2024-12-12 03:02:20|4212.1|4206.1|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|2
1733972560000|2024-12-12 03:02:40|4210.1|4204.1|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|3
1733972570000|2024-12-12 03:02:50|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|5
1733972590000|2024-12-12 03:03:10|4210.4|4204.4|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|4
1733972600000|2024-12-12 03:03:20|4210.4|4204.4|4210.1|4204.1|4211.1|4205.1|4210.1|4204.1|1
1733972610000|2024-12-12 03:03:30|4209.9|4203.9|4209.9|4203.9|4210.1|4204.1|4209.9|4203.9|0
1733972620000|2024-12-12 03:03:40|4210.1|4204.1|4210.9|4204.9|4210.9|4204.9|4209.9|4203.9|3
1733972630000|2024-12-12 03:03:50|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|0
1733972640000|2024-12-12 03:04:00|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.6|4203.6|2
1733972650000|2024-12-12 03:04:10|4209.6|4203.6|4209.9|4203.9|4209.9|4203.9|4209.6|4203.6|0
1733972660000|2024-12-12 03:04:20|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|2
1733972670000|2024-12-12 03:04:30|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.6|4203.6|1
1733972690000|2024-12-12 03:04:50|4210.4|4204.4|4210.9|4204.9|4211.1|4205.1|4210.4|4204.4|0
1733972700000|2024-12-12 03:05:00|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1733972710000|2024-12-12 03:05:10|4210.9|4204.9|4211.1|4205.1|4211.1|4205.1|4210.9|4204.9|0
1733972720000|2024-12-12 03:05:20|4210.9|4204.9|4211.6|4205.6|4211.6|4205.6|4210.4|4204.4|1
1733972730000|2024-12-12 03:05:30|4211.4|4205.4|4213.1|4207.1|4213.1|4207.1|4211.4|4205.4|0
1733972740000|2024-12-12 03:05:40|4212.9|4206.9|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|1
1733972760000|2024-12-12 03:06:00|4213.6|4207.6|4212.4|4206.4|4214.1|4208.1|4212.1|4206.1|2
1733972770000|2024-12-12 03:06:10|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|0
1733972780000|2024-12-12 03:06:20|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1733972790000|2024-12-12 03:06:30|4211.9|4205.9|4211.4|4205.4|4212.1|4206.1|4211.4|4205.4|0
1733972800000|2024-12-12 03:06:40|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1733972810000|2024-12-12 03:06:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|0
1733972820000|2024-12-12 03:07:00|4211.1|4205.1|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|0
1733972830000|2024-12-12 03:07:10|4211.4|4205.4|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|1
1733972840000|2024-12-12 03:07:20|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1733972870000|2024-12-12 03:07:50|4211.4|4205.4|4212.1|4206.1|4212.1|4206.1|4211.4|4205.4|1
1733972880000|2024-12-12 03:08:00|4212.4|4206.4|4212.6|4206.6|4212.6|4206.6|4212.4|4206.4|0
1733972890000|2024-12-12 03:08:10|4212.4|4206.4|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|1
1733972900000|2024-12-12 03:08:20|4212.4|4206.4|4212.6|4206.6|4213.1|4207.1|4212.4|4206.4|0
1733972910000|2024-12-12 03:08:30|4213.1|4207.1|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|0
1733972920000|2024-12-12 03:08:40|4212.6|4206.6|4214.1|4208.1|4214.1|4208.1|4212.6|4206.6|1
1733972930000|2024-12-12 03:08:50|4213.9|4207.9|4214.1|4208.1|4214.1|4208.1|4213.9|4207.9|1
1733972940000|2024-12-12 03:09:00|4214.4|4208.4|4214.1|4208.1|4214.4|4208.4|4213.6|4207.6|1
1733972950000|2024-12-12 03:09:10|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733972960000|2024-12-12 03:09:20|4214.1|4208.1|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1733972970000|2024-12-12 03:09:30|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.1|4208.1|0
1733972980000|2024-12-12 03:09:40|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1733972990000|2024-12-12 03:09:50|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.1|4208.1|2
1733973000000|2024-12-12 03:10:00|4214.6|4208.6|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|0
1733973010000|2024-12-12 03:10:10|4214.6|4208.6|4214.6|4208.6|4214.9|4208.9|4214.6|4208.6|0
1733973020000|2024-12-12 03:10:20|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|0
1733973030000|2024-12-12 03:10:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733973050000|2024-12-12 03:10:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733973060000|2024-12-12 03:11:00|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4211.9|4205.9|3
1733973070000|2024-12-12 03:11:10|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1733973100000|2024-12-12 03:11:40|4211.9|4205.9|4212.1|4206.1|4212.1|4206.1|4211.9|4205.9|3
1733973120000|2024-12-12 03:12:00|4212.6|4206.6|4213.4|4207.4|4213.6|4207.6|4212.1|4206.1|0
1733973130000|2024-12-12 03:12:10|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1733973160000|2024-12-12 03:12:40|4213.4|4207.4|4214.1|4208.1|4214.1|4208.1|4213.4|4207.4|0
1733973170000|2024-12-12 03:12:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733973180000|2024-12-12 03:13:00|4213.4|4207.4|4213.1|4207.1|4213.4|4207.4|4213.1|4207.1|0
1733973190000|2024-12-12 03:13:10|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1733973200000|2024-12-12 03:13:20|4212.4|4206.4|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|0
1733973210000|2024-12-12 03:13:30|4212.9|4206.9|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|0
1733973220000|2024-12-12 03:13:40|4212.9|4206.9|4213.1|4207.1|4213.1|4207.1|4212.9|4206.9|0
1733973260000|2024-12-12 03:14:20|4212.9|4206.9|4210.1|4204.1|4213.1|4207.1|4209.9|4203.9|19
1733973270000|2024-12-12 03:14:30|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1733973290000|2024-12-12 03:14:50|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.4|4204.4|0
1733973300000|2024-12-12 03:15:00|4211.4|4205.4|4211.6|4205.6|4211.6|4205.6|4211.4|4205.4|3
1733973310000|2024-12-12 03:15:10|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1733973330000|2024-12-12 03:15:30|4212.1|4206.1|4213.4|4207.4|4213.4|4207.4|4212.1|4206.1|8
1733973340000|2024-12-12 03:15:40|4212.9|4206.9|4212.1|4206.1|4213.4|4207.4|4212.1|4206.1|6
1733973350000|2024-12-12 03:15:50|4211.9|4205.9|4212.6|4206.6|4212.6|4206.6|4211.9|4205.9|0
1733973360000|2024-12-12 03:16:00|4212.4|4206.4|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|0
1733973370000|2024-12-12 03:16:10|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733973380000|2024-12-12 03:16:20|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1733973400000|2024-12-12 03:16:40|4213.4|4207.4|4214.4|4208.4|4214.6|4208.6|4213.4|4207.4|0
1733973420000|2024-12-12 03:17:00|4214.6|4208.6|4216.1|4210.1|4216.1|4210.1|4214.6|4208.6|3
1733973430000|2024-12-12 03:17:10|4215.9|4209.9|4216.6|4210.6|4216.6|4210.6|4215.9|4209.9|0
1733973440000|2024-12-12 03:17:20|4215.9|4209.9|4216.1|4210.1|4216.1|4210.1|4215.9|4209.9|1
1733973450000|2024-12-12 03:17:30|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1733973460000|2024-12-12 03:17:40|4216.6|4210.6|4217.1|4211.1|4217.1|4211.1|4216.6|4210.6|3
1733973470000|2024-12-12 03:17:50|4216.9|4210.9|4217.1|4211.1|4217.1|4211.1|4216.9|4210.9|0
1733973480000|2024-12-12 03:18:00|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|2
1733973490000|2024-12-12 03:18:10|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|2
1733973520000|2024-12-12 03:18:40|4216.6|4210.6|4217.1|4211.1|4217.4|4211.4|4216.6|4210.6|0
1733973540000|2024-12-12 03:19:00|4217.4|4211.4|4217.4|4211.4|4217.6|4211.6|4217.4|4211.4|2
1733973550000|2024-12-12 03:19:10|4218.6|4212.6|4219.1|4213.1|4219.4|4213.4|4218.4|4212.4|6
1733973560000|2024-12-12 03:19:20|4218.4|4212.4|4218.1|4212.1|4218.4|4212.4|4218.1|4212.1|0
1733973570000|2024-12-12 03:19:30|4217.9|4211.9|4218.1|4212.1|4218.1|4212.1|4217.9|4211.9|0
1733973580000|2024-12-12 03:19:40|4217.4|4211.4|4218.1|4212.1|4218.1|4212.1|4217.4|4211.4|0
1733973600000|2024-12-12 03:20:00|4217.9|4211.9|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|2
1733973610000|2024-12-12 03:20:10|4217.4|4211.4|4218.1|4212.1|4218.9|4212.9|4217.4|4211.4|0
1733973620000|2024-12-12 03:20:20|4218.4|4212.4|4217.9|4211.9|4218.6|4212.6|4217.9|4211.9|2
1733973630000|2024-12-12 03:20:30|4217.6|4211.6|4218.4|4212.4|4218.4|4212.4|4217.1|4211.1|2
1733973640000|2024-12-12 03:20:40|4218.6|4212.6|4218.4|4212.4|4218.6|4212.6|4218.4|4212.4|0
1733973650000|2024-12-12 03:20:50|4218.1|4212.1|4217.4|4211.4|4218.1|4212.1|4217.4|4211.4|1
1733973660000|2024-12-12 03:21:00|4217.1|4211.1|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|1
1733973670000|2024-12-12 03:21:10|4216.4|4210.4|4219.6|4213.6|4219.6|4213.6|4216.4|4210.4|5
1733973690000|2024-12-12 03:21:30|4219.9|4213.9|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|1
1733973700000|2024-12-12 03:21:40|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.6|4213.6|1
1733973710000|2024-12-12 03:21:50|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|0
1733973720000|2024-12-12 03:22:00|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|0
1733973740000|2024-12-12 03:22:20|4219.1|4213.1|4219.6|4213.6|4219.6|4213.6|4219.1|4213.1|5
1733973750000|2024-12-12 03:22:30|4219.4|4213.4|4219.6|4213.6|4219.6|4213.6|4219.1|4213.1|1
1733973760000|2024-12-12 03:22:40|||||||||2
1733973770000|2024-12-12 03:22:50|4218.9|4212.9|4219.4|4213.4|4219.6|4213.6|4218.9|4212.9|5
1733973780000|2024-12-12 03:23:00|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4217.9|4211.9|8
1733973800000|2024-12-12 03:23:20|4220.1|4214.1|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|2
1733973810000|2024-12-12 03:23:30|4220.4|4214.4|4220.6|4214.6|4220.6|4214.6|4220.4|4214.4|0
1733973820000|2024-12-12 03:23:40|4220.4|4214.4|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|1
1733973830000|2024-12-12 03:23:50|4220.1|4214.1|4220.4|4214.4|4220.4|4214.4|4220.1|4214.1|1
1733973840000|2024-12-12 03:24:00|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|1
1733973860000|2024-12-12 03:24:20|4219.4|4213.4|4217.6|4211.6|4219.4|4213.4|4217.6|4211.6|3
1733973880000|2024-12-12 03:24:40|4217.4|4211.4|4217.6|4211.6|4217.6|4211.6|4217.4|4211.4|0
1733973890000|2024-12-12 03:24:50|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1733973900000|2024-12-12 03:25:00|4217.6|4211.6|4217.9|4211.9|4217.9|4211.9|4217.6|4211.6|0
1733973910000|2024-12-12 03:25:10|4217.6|4211.6|4215.6|4209.6|4217.6|4211.6|4215.6|4209.6|1
1733973940000|2024-12-12 03:25:40|4216.1|4210.1|4216.6|4210.6|4216.6|4210.6|4216.1|4210.1|2
1733973950000|2024-12-12 03:25:50|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|1
1733973960000|2024-12-12 03:26:00|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|0
1733973970000|2024-12-12 03:26:10|4217.4|4211.4|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|0
1733973990000|2024-12-12 03:26:30|4217.4|4211.4|4216.6|4210.6|4217.4|4211.4|4216.6|4210.6|1
1733974010000|2024-12-12 03:26:50|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|2
1733974020000|2024-12-12 03:27:00|4217.9|4211.9|4217.1|4211.1|4217.9|4211.9|4217.1|4211.1|0
1733974030000|2024-12-12 03:27:10|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|0
1733974040000|2024-12-12 03:27:20|4216.4|4210.4|4215.6|4209.6|4216.4|4210.4|4215.6|4209.6|0
1733974080000|2024-12-12 03:28:00|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|2
1733974090000|2024-12-12 03:28:10|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|0
1733974110000|2024-12-12 03:28:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1733974120000|2024-12-12 03:28:40|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1733974140000|2024-12-12 03:29:00|4214.4|4208.4|4216.1|4210.1|4216.1|4210.1|4214.4|4208.4|4
1733974150000|2024-12-12 03:29:10|4216.4|4210.4|4216.1|4210.1|4216.4|4210.4|4216.1|4210.1|0
1733974160000|2024-12-12 03:29:20|4217.1|4211.1|4216.4|4210.4|4217.1|4211.1|4216.4|4210.4|0
1733974170000|2024-12-12 03:29:30|4217.1|4211.1|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|1
1733974180000|2024-12-12 03:29:40|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|0
1733974190000|2024-12-12 03:29:50|4217.1|4211.1|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|0
1733974200000|2024-12-12 03:30:00|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|0
1733974210000|2024-12-12 03:30:10|4217.4|4211.4|4218.1|4212.1|4218.1|4212.1|4217.4|4211.4|0
1733974220000|2024-12-12 03:30:20|4218.6|4212.6|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|1
1733974230000|2024-12-12 03:30:30|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|0
1733974240000|2024-12-12 03:30:40|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|0
1733974250000|2024-12-12 03:30:50|4218.4|4212.4|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|0
1733974260000|2024-12-12 03:31:00|4218.4|4212.4|4218.1|4212.1|4218.4|4212.4|4218.1|4212.1|0
1733974270000|2024-12-12 03:31:10|4217.9|4211.9|4218.1|4212.1|4218.1|4212.1|4217.9|4211.9|0
1733974280000|2024-12-12 03:31:20|4217.6|4211.6|4217.9|4211.9|4217.9|4211.9|4217.6|4211.6|0
1733974290000|2024-12-12 03:31:30|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1733974300000|2024-12-12 03:31:40|4218.4|4212.4|4217.6|4211.6|4218.4|4212.4|4217.6|4211.6|1
1733974310000|2024-12-12 03:31:50|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4216.9|4210.9|0
1733974350000|2024-12-12 03:32:30|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|2
1733974360000|2024-12-12 03:32:40|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1733974370000|2024-12-12 03:32:50|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|0
1733974440000|2024-12-12 03:34:00|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1733974460000|2024-12-12 03:34:20|4213.6|4207.6|4214.4|4208.4|4214.4|4208.4|4213.6|4207.6|0
1733974490000|2024-12-12 03:34:50|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|2
1733974500000|2024-12-12 03:35:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733974530000|2024-12-12 03:35:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|3
1733974540000|2024-12-12 03:35:40|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|0
1733974550000|2024-12-12 03:35:50|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733974560000|2024-12-12 03:36:00|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1733974590000|2024-12-12 03:36:30|||||||||1
1733974600000|2024-12-12 03:36:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733974640000|2024-12-12 03:37:20|4213.6|4207.6|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|0
1733974650000|2024-12-12 03:37:30|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733974730000|2024-12-12 03:38:50|4212.4|4206.4|4209.9|4203.9|4212.4|4206.4|4209.9|4203.9|11
1733974740000|2024-12-12 03:39:00|4209.6|4203.6|4209.4|4203.4|4209.6|4203.6|4209.4|4203.4|0
1733974750000|2024-12-12 03:39:10|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|3
1733974760000|2024-12-12 03:39:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.1|4204.1|0
1733974770000|2024-12-12 03:39:30|4210.1|4204.1|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|0
1733974790000|2024-12-12 03:39:50|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|1
1733974800000|2024-12-12 03:40:00|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.4|4204.4|0
1733974810000|2024-12-12 03:40:10|4210.4|4204.4|4211.4|4205.4|4211.4|4205.4|4210.4|4204.4|2
1733974820000|2024-12-12 03:40:20|4211.1|4205.1|4211.4|4205.4|4211.6|4205.6|4211.1|4205.1|0
1733974830000|2024-12-12 03:40:30|4211.6|4205.6|4211.4|4205.4|4211.6|4205.6|4211.4|4205.4|1
1733974840000|2024-12-12 03:40:40|4211.6|4205.6|4211.4|4205.4|4211.6|4205.6|4211.4|4205.4|0
1733974850000|2024-12-12 03:40:50|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.4|4205.4|2
1733974890000|2024-12-12 03:41:30|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|0
1733974920000|2024-12-12 03:42:00|4212.6|4206.6|4212.9|4206.9|4212.9|4206.9|4212.6|4206.6|1
1733974930000|2024-12-12 03:42:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1733974940000|2024-12-12 03:42:20|4212.9|4206.9|4212.6|4206.6|4212.9|4206.9|4212.6|4206.6|1
1733974950000|2024-12-12 03:42:30|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.4|4206.4|0
1733974960000|2024-12-12 03:42:40|4212.9|4206.9|4212.6|4206.6|4212.9|4206.9|4212.6|4206.6|0
1733974970000|2024-12-12 03:42:50|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.2|4206.2|0
1733974980000|2024-12-12 03:43:00|4212.6|4206.6|4211.9|4205.9|4212.6|4206.6|4211.9|4205.9|0
1733974990000|2024-12-12 03:43:10|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|0
1733975020000|2024-12-12 03:43:40|4212.7|4206.7|4211.6|4205.6|4212.7|4206.7|4211.6|4205.6|0
1733975030000|2024-12-12 03:43:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1733975040000|2024-12-12 03:44:00|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1733975050000|2024-12-12 03:44:10|4211.4|4205.4|4211.2|4205.2|4211.4|4205.4|4211.2|4205.2|0
1733975060000|2024-12-12 03:44:20|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733975070000|2024-12-12 03:44:30|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|1
1733975100000|2024-12-12 03:45:00|4211.4|4205.4|4211.2|4205.2|4211.4|4205.4|4211.2|4205.2|1
1733975120000|2024-12-12 03:45:20|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|5
1733975150000|2024-12-12 03:45:50|4212.6|4206.6|4213.2|4207.2|4213.2|4207.2|4212.6|4206.6|0
1733975200000|2024-12-12 03:46:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733975230000|2024-12-12 03:47:10|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|0
1733975240000|2024-12-12 03:47:20|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|3
1733975250000|2024-12-12 03:47:30|4214.7|4208.7|4214.2|4208.2|4214.7|4208.7|4214.2|4208.2|0
1733975280000|2024-12-12 03:48:00|4213.4|4207.4|4214.2|4208.2|4214.2|4208.2|4213.4|4207.4|0
1733975300000|2024-12-12 03:48:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1733975310000|2024-12-12 03:48:30|4214.7|4208.7|4214.2|4208.2|4214.7|4208.7|4214.2|4208.2|0
1733975320000|2024-12-12 03:48:40|4214.4|4208.4|4214.2|4208.2|4214.4|4208.4|4214.2|4208.2|0
1733975330000|2024-12-12 03:48:50|4214.7|4208.7|4215.4|4209.4|4215.4|4209.4|4214.7|4208.7|0
1733975340000|2024-12-12 03:49:00|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1733975360000|2024-12-12 03:49:20|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|0
1733975370000|2024-12-12 03:49:30|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733975380000|2024-12-12 03:49:40|4215.6|4209.6|4215.4|4209.4|4215.6|4209.6|4215.4|4209.4|0
1733975390000|2024-12-12 03:49:50|4215.2|4209.2|4215.7|4209.7|4215.7|4209.7|4215.2|4209.2|1
1733975400000|2024-12-12 03:50:00|4215.4|4209.4|4215.2|4209.2|4215.4|4209.4|4215.2|4209.2|0
1733975420000|2024-12-12 03:50:20|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733975470000|2024-12-12 03:51:10|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1733975510000|2024-12-12 03:51:50|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733975530000|2024-12-12 03:52:10|4215.2|4209.2|4216.2|4210.2|4216.2|4210.2|4215.2|4209.2|0
1733975550000|2024-12-12 03:52:30|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1733975570000|2024-12-12 03:52:50|4216.7|4210.7|4215.2|4209.2|4216.7|4210.7|4215.2|4209.2|1
1733975590000|2024-12-12 03:53:10|4215.4|4209.4|4216.9|4210.9|4216.9|4210.9|4215.4|4209.4|5
1733975600000|2024-12-12 03:53:20|4217.2|4211.2|4216.9|4210.9|4217.2|4211.2|4216.9|4210.9|0
1733975610000|2024-12-12 03:53:30|4217.2|4211.2|4216.9|4210.9|4217.2|4211.2|4216.9|4210.9|1
1733975620000|2024-12-12 03:53:40|4216.7|4210.7|4216.4|4210.4|4216.7|4210.7|4216.2|4210.2|0
1733975630000|2024-12-12 03:53:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1733975660000|2024-12-12 03:54:20|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733975670000|2024-12-12 03:54:30|4216.9|4210.9|4216.2|4210.2|4216.9|4210.9|4216.2|4210.2|1
1733975680000|2024-12-12 03:54:40|||||||||1
1733975690000|2024-12-12 03:54:50|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1733975700000|2024-12-12 03:55:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733975720000|2024-12-12 03:55:20|||||||||1
1733975730000|2024-12-12 03:55:30|4215.4|4209.4|4215.2|4209.2|4215.4|4209.4|4215.2|4209.2|1
1733975780000|2024-12-12 03:56:20|4215.4|4209.4|4216.2|4210.2|4216.2|4210.2|4215.4|4209.4|3
1733975790000|2024-12-12 03:56:30|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|0
1733975800000|2024-12-12 03:56:40|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733975820000|2024-12-12 03:57:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733975840000|2024-12-12 03:57:20|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1733975880000|2024-12-12 03:58:00|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|0
1733975890000|2024-12-12 03:58:10|4216.2|4210.2|4216.9|4210.9|4216.9|4210.9|4216.2|4210.2|0
1733975900000|2024-12-12 03:58:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733975910000|2024-12-12 03:58:30|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733975930000|2024-12-12 03:58:50|4217.2|4211.2|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733975990000|2024-12-12 03:59:50|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733976000000|2024-12-12 04:00:00|4217.4|4211.4|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|5
1733976020000|2024-12-12 04:00:20|4217.4|4211.4|4218.2|4212.2|4218.2|4212.2|4217.4|4211.4|1
1733976030000|2024-12-12 04:00:30|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733976040000|2024-12-12 04:00:40|4219.4|4213.4|4219.2|4213.2|4219.7|4213.7|4219.2|4213.2|3
1733976060000|2024-12-12 04:01:00|4219.9|4213.9|4220.4|4214.4|4220.7|4214.7|4219.9|4213.9|4
1733976070000|2024-12-12 04:01:10|4220.7|4214.7|4220.4|4214.4|4220.7|4214.7|4220.4|4214.4|12
1733976080000|2024-12-12 04:01:20|4221.2|4215.2|4222.4|4216.4|4222.4|4216.4|4221.2|4215.2|9
1733976090000|2024-12-12 04:01:30|4222.7|4216.7|4222.4|4216.4|4222.7|4216.7|4222.4|4216.4|0
1733976100000|2024-12-12 04:01:40|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|2
1733976110000|2024-12-12 04:01:50|4222.9|4216.9|4223.4|4217.4|4223.4|4217.4|4222.9|4216.9|0
1733976120000|2024-12-12 04:02:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|2
1733976130000|2024-12-12 04:02:10|4222.4|4216.4|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|0
1733976140000|2024-12-12 04:02:20|4221.9|4215.9|4221.9|4215.9|4222.2|4216.2|4221.9|4215.9|0
1733976150000|2024-12-12 04:02:30|4221.7|4215.7|4221.4|4215.4|4221.7|4215.7|4221.4|4215.4|0
1733976170000|2024-12-12 04:02:50|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1733976180000|2024-12-12 04:03:00|4220.2|4214.2|4222.2|4216.2|4222.7|4216.7|4220.2|4214.2|5
1733976200000|2024-12-12 04:03:20|||||||||1
1733976210000|2024-12-12 04:03:30|4221.7|4215.7|4221.4|4215.4|4221.7|4215.7|4221.4|4215.4|0
1733976230000|2024-12-12 04:03:50|4222.2|4216.2|4222.4|4216.4|4222.4|4216.4|4222.2|4216.2|1
1733976240000|2024-12-12 04:04:00|4222.2|4216.2|4220.7|4214.7|4222.2|4216.2|4220.7|4214.7|2
1733976250000|2024-12-12 04:04:10|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733976260000|2024-12-12 04:04:20|4220.4|4214.4|4220.2|4214.2|4220.4|4214.4|4220.2|4214.2|0
1733976270000|2024-12-12 04:04:30|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1733976280000|2024-12-12 04:04:40|4220.2|4214.2|4220.4|4214.4|4220.4|4214.4|4220.2|4214.2|0
1733976290000|2024-12-12 04:04:50|4220.2|4214.2|4219.7|4213.7|4220.2|4214.2|4219.7|4213.7|0
1733976300000|2024-12-12 04:05:00|4219.9|4213.9|4219.2|4213.2|4219.9|4213.9|4219.2|4213.2|1
1733976310000|2024-12-12 04:05:10|4219.4|4213.4|4218.7|4212.7|4219.4|4213.4|4218.7|4212.7|1
1733976320000|2024-12-12 04:05:20|4218.4|4212.4|4219.2|4213.2|4219.2|4213.2|4218.4|4212.4|2
1733976330000|2024-12-12 04:05:30|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1733976340000|2024-12-12 04:05:40|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4
1733976370000|2024-12-12 04:06:10|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|0
1733976380000|2024-12-12 04:06:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1733976420000|2024-12-12 04:07:00|4220.2|4214.2|4220.4|4214.4|4220.4|4214.4|4220.2|4214.2|0
1733976450000|2024-12-12 04:07:30|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733976460000|2024-12-12 04:07:40|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733976470000|2024-12-12 04:07:50|4219.9|4213.9|4220.2|4214.2|4220.2|4214.2|4219.9|4213.9|0
1733976500000|2024-12-12 04:08:20|4219.4|4213.4|4219.2|4213.2|4219.4|4213.4|4219.2|4213.2|0
1733976510000|2024-12-12 04:08:30|4218.7|4212.7|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|0
1733976520000|2024-12-12 04:08:40|4218.4|4212.4|4219.2|4213.2|4219.2|4213.2|4218.4|4212.4|0
1733976530000|2024-12-12 04:08:50|4220.2|4214.2|4219.4|4213.4|4220.2|4214.2|4219.4|4213.4|0
1733976540000|2024-12-12 04:09:00|4219.2|4213.2|4219.2|4213.2|4219.4|4213.4|4219.2|4213.2|0
1733976550000|2024-12-12 04:09:10|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.2|4213.2|0
1733976560000|2024-12-12 04:09:20|4219.7|4213.7|4220.2|4214.2|4220.2|4214.2|4219.4|4213.4|0
1733976590000|2024-12-12 04:09:50|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1733976600000|2024-12-12 04:10:00|4220.7|4214.7|4220.4|4214.4|4220.7|4214.7|4220.4|4214.4|1
1733976610000|2024-12-12 04:10:10|4220.2|4214.2|4219.2|4213.2|4220.2|4214.2|4219.2|4213.2|2
1733976620000|2024-12-12 04:10:20|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733976630000|2024-12-12 04:10:30|4219.4|4213.4|4219.2|4213.2|4219.4|4213.4|4219.2|4213.2|0
1733976660000|2024-12-12 04:11:00|4218.9|4212.9|4218.4|4212.4|4218.9|4212.9|4218.4|4212.4|0
1733976730000|2024-12-12 04:12:10|4218.7|4212.7|4218.4|4212.4|4218.7|4212.7|4218.4|4212.4|0
1733976750000|2024-12-12 04:12:30|||||||||1
1733976760000|2024-12-12 04:12:40|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733976770000|2024-12-12 04:12:50|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.7|4212.7|0
1733976830000|2024-12-12 04:13:50|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|2
1733976840000|2024-12-12 04:14:00|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|2
1733976880000|2024-12-12 04:14:40|4218.4|4212.4|4218.7|4212.7|4218.7|4212.7|4218.4|4212.4|0
1733976920000|2024-12-12 04:15:20|||||||||1
1733976950000|2024-12-12 04:15:50|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1733976960000|2024-12-12 04:16:00|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733976980000|2024-12-12 04:16:20|4218.2|4212.2|4218.2|4212.2|4218.4|4212.4|4217.9|4211.9|1
1733977010000|2024-12-12 04:16:50|4218.4|4212.4|4218.7|4212.7|4218.7|4212.7|4218.4|4212.4|0
1733977020000|2024-12-12 04:17:00|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|0
1733977060000|2024-12-12 04:17:40|4218.4|4212.4|4218.2|4212.2|4218.4|4212.4|4218.2|4212.2|1
1733977070000|2024-12-12 04:17:50|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|0
1733977100000|2024-12-12 04:18:20|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733977120000|2024-12-12 04:18:40|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1733977130000|2024-12-12 04:18:50|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733977140000|2024-12-12 04:19:00|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1733977190000|2024-12-12 04:19:50|4218.2|4212.2|4217.9|4211.9|4218.2|4212.2|4217.9|4211.9|0
1733977200000|2024-12-12 04:20:00|4217.7|4211.7|4216.9|4210.9|4217.7|4211.7|4216.9|4210.9|0
1733977210000|2024-12-12 04:20:10|4217.2|4211.2|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733977220000|2024-12-12 04:20:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733977280000|2024-12-12 04:21:20|4217.4|4211.4|4217.7|4211.7|4217.7|4211.7|4217.4|4211.4|0
1733977310000|2024-12-12 04:21:50|4217.9|4211.9|4218.4|4212.4|4218.7|4212.7|4217.9|4211.9|0
1733977390000|2024-12-12 04:23:10|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733977400000|2024-12-12 04:23:20|||||||||1
1733977420000|2024-12-12 04:23:40|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|1
1733977430000|2024-12-12 04:23:50|||||||||1
1733977440000|2024-12-12 04:24:00|4217.9|4211.9|4217.2|4211.2|4217.9|4211.9|4217.2|4211.2|0
1733977460000|2024-12-12 04:24:20|4216.7|4210.7|4216.4|4210.4|4216.7|4210.7|4216.4|4210.4|2
1733977470000|2024-12-12 04:24:30|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.2|4210.2|2
1733977480000|2024-12-12 04:24:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1733977490000|2024-12-12 04:24:50|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|1
1733977500000|2024-12-12 04:25:00|4216.2|4210.2|4215.7|4209.7|4216.2|4210.2|4215.7|4209.7|2
1733977510000|2024-12-12 04:25:10|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733977560000|2024-12-12 04:26:00|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733977580000|2024-12-12 04:26:20|4215.4|4209.4|4215.7|4209.7|4215.7|4209.7|4215.4|4209.4|0
1733977610000|2024-12-12 04:26:50|4216.2|4210.2|4217.2|4211.2|4217.2|4211.2|4216.2|4210.2|2
1733977620000|2024-12-12 04:27:00|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.7|4210.7|1
1733977630000|2024-12-12 04:27:10|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733977710000|2024-12-12 04:28:30|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733977720000|2024-12-12 04:28:40|4217.2|4211.2|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733977730000|2024-12-12 04:28:50|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733977740000|2024-12-12 04:29:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733977750000|2024-12-12 04:29:10|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|1
1733977760000|2024-12-12 04:29:20|4218.7|4212.7|4219.2|4213.2|4219.2|4213.2|4218.7|4212.7|1
1733977770000|2024-12-12 04:29:30|4218.7|4212.7|4218.4|4212.4|4219.2|4213.2|4218.4|4212.4|0
1733977780000|2024-12-12 04:29:40|4218.7|4212.7|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|0
1733977830000|2024-12-12 04:30:30|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733977910000|2024-12-12 04:31:50|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733977950000|2024-12-12 04:32:30|4218.9|4212.9|4219.2|4213.2|4219.2|4213.2|4218.9|4212.9|0
1733977960000|2024-12-12 04:32:40|4218.9|4212.9|4218.7|4212.7|4218.9|4212.9|4218.7|4212.7|0
1733977990000|2024-12-12 04:33:10|4217.7|4211.7|4217.4|4211.4|4217.7|4211.7|4217.4|4211.4|1
1733978000000|2024-12-12 04:33:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733978010000|2024-12-12 04:33:30|4216.4|4210.4|4216.7|4210.7|4217.2|4211.2|4216.4|4210.4|3
1733978070000|2024-12-12 04:34:30|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733978100000|2024-12-12 04:35:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|2
1733978290000|2024-12-12 04:38:10|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|1
1733978300000|2024-12-12 04:38:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|2
1733978310000|2024-12-12 04:38:30|||||||||1
1733978330000|2024-12-12 04:38:50|4216.9|4210.9|4217.2|4211.2|4217.2|4211.2|4216.9|4210.9|1
1733978340000|2024-12-12 04:39:00|||||||||1
1733978360000|2024-12-12 04:39:20|||||||||1
1733978370000|2024-12-12 04:39:30|4217.4|4211.4|4217.2|4211.2|4217.4|4211.4|4217.2|4211.2|1
1733978400000|2024-12-12 04:40:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733978410000|2024-12-12 04:40:10|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1733978420000|2024-12-12 04:40:20|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|1
1733978480000|2024-12-12 04:41:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733978510000|2024-12-12 04:41:50|4218.7|4212.7|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|4
1733978580000|2024-12-12 04:43:00|4218.4|4212.4|4218.7|4212.7|4218.7|4212.7|4218.4|4212.4|0
1733978620000|2024-12-12 04:43:40|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|5
1733978630000|2024-12-12 04:43:50|4220.4|4214.4|4220.7|4214.7|4220.7|4214.7|4220.4|4214.4|0
1733978660000|2024-12-12 04:44:20|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|5
1733978700000|2024-12-12 04:45:00|||||||||1
1733978710000|2024-12-12 04:45:10|||||||||9
1733978720000|2024-12-12 04:45:20|4220.4|4214.4|4220.2|4214.2|4220.4|4214.4|4220.2|4214.2|2
1733978740000|2024-12-12 04:45:40|4220.4|4214.4|4220.2|4214.2|4220.4|4214.4|4220.2|4214.2|1
1733978760000|2024-12-12 04:46:00|4219.9|4213.9|4220.2|4214.2|4220.2|4214.2|4219.9|4213.9|19
1733978830000|2024-12-12 04:47:10|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|2
1733978840000|2024-12-12 04:47:20|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733978970000|2024-12-12 04:49:30|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1733978980000|2024-12-12 04:49:40|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733978990000|2024-12-12 04:49:50|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733979030000|2024-12-12 04:50:30|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733979100000|2024-12-12 04:51:40|4218.9|4212.9|4218.7|4212.7|4218.9|4212.9|4218.7|4212.7|1
1733979110000|2024-12-12 04:51:50|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|0
1733979140000|2024-12-12 04:52:20|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733979250000|2024-12-12 04:54:10|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1733979260000|2024-12-12 04:54:20|4219.2|4213.2|4219.4|4213.4|4219.4|4213.4|4219.2|4213.2|0
1733979270000|2024-12-12 04:54:30|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733979340000|2024-12-12 04:55:40|4219.4|4213.4|4220.2|4214.2|4220.2|4214.2|4219.4|4213.4|2
1733979350000|2024-12-12 04:55:50|4220.4|4214.4|4220.7|4214.7|4220.7|4214.7|4220.4|4214.4|0
1733979360000|2024-12-12 04:56:00|4220.9|4214.9|4221.2|4215.2|4221.2|4215.2|4220.9|4214.9|0
1733979390000|2024-12-12 04:56:30|4221.4|4215.4|4221.2|4215.2|4221.4|4215.4|4221.2|4215.2|3
1733979400000|2024-12-12 04:56:40|||||||||1
1733979410000|2024-12-12 04:56:50|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|2
1733979420000|2024-12-12 04:57:00|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221|4215|0
1733979610000|2024-12-12 05:00:10|4221.4|4215.4|4221.2|4215.2|4221.4|4215.4|4221.2|4215.2|1
1733979640000|2024-12-12 05:00:40|4220.7|4214.7|4220.2|4214.2|4220.7|4214.7|4220.2|4214.2|0
1733979650000|2024-12-12 05:00:50|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1733979660000|2024-12-12 05:01:00|4220.4|4214.4|4220.2|4214.2|4220.4|4214.4|4220.2|4214.2|1
1733979670000|2024-12-12 05:01:10|4220.5|4214.5|4220.7|4214.7|4220.7|4214.7|4220.5|4214.5|1
1733979680000|2024-12-12 05:01:20|4220.4|4214.4|4220.7|4214.7|4220.7|4214.7|4219.7|4213.7|2
1733979690000|2024-12-12 05:01:30|4220.2|4214.2|4220.7|4214.7|4220.7|4214.7|4220.2|4214.2|1
1733979700000|2024-12-12 05:01:40|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|1
1733979710000|2024-12-12 05:01:50|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|2
1733979750000|2024-12-12 05:02:30|4217.4|4211.4|4216.7|4210.7|4217.4|4211.4|4216.7|4210.7|0
1733979760000|2024-12-12 05:02:40|4217|4211|4217.4|4211.4|4217.7|4211.7|4217|4211|1
1733979820000|2024-12-12 05:03:40|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733979850000|2024-12-12 05:04:10|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.7|4210.7|0
1733979860000|2024-12-12 05:04:20|4216.7|4210.7|4217.5|4211.5|4217.5|4211.5|4216.7|4210.7|0
1733979870000|2024-12-12 05:04:30|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|0
1733980010000|2024-12-12 05:06:50|4217.5|4211.5|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733980030000|2024-12-12 05:07:10|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733980040000|2024-12-12 05:07:20|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733980050000|2024-12-12 05:07:30|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733980080000|2024-12-12 05:08:00|4217.5|4211.5|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|6
1733980120000|2024-12-12 05:08:40|4217|4211|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|0
1733980130000|2024-12-12 05:08:50|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733980190000|2024-12-12 05:09:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733980200000|2024-12-12 05:10:00|4217.2|4211.2|4217.5|4211.5|4217.5|4211.5|4217.2|4211.2|2
1733980340000|2024-12-12 05:12:20|4217.7|4211.7|4218|4212|4218|4212|4217.7|4211.7|5
1733980360000|2024-12-12 05:12:40|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|0
1733980380000|2024-12-12 05:13:00|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|0
1733980390000|2024-12-12 05:13:10|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733980400000|2024-12-12 05:13:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733980410000|2024-12-12 05:13:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733980430000|2024-12-12 05:13:50|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733980510000|2024-12-12 05:15:10|4217|4211|4217.2|4211.2|4217.2|4211.2|4217|4211|0
1733980540000|2024-12-12 05:15:40|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|0
1733980550000|2024-12-12 05:15:50|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733980590000|2024-12-12 05:16:30|4218.7|4212.7|4218.7|4212.7|4219|4213|4218.7|4212.7|0
1733980600000|2024-12-12 05:16:40|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1733980610000|2024-12-12 05:16:50|4218.7|4212.7|4218.5|4212.5|4218.7|4212.7|4218.5|4212.5|0
1733980670000|2024-12-12 05:17:50|4219|4213|4219|4213|4219|4213|4219|4213|0
1733980680000|2024-12-12 05:18:00|4219.2|4213.2|4219.2|4213.2|4219.5|4213.5|4219.2|4213.2|1
1733980690000|2024-12-12 05:18:10|4219.5|4213.5|4219.5|4213.5|4219.7|4213.7|4219.5|4213.5|0
1733980700000|2024-12-12 05:18:20|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|2
1733980710000|2024-12-12 05:18:30|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|1
1733980720000|2024-12-12 05:18:40|4221|4215|4220.7|4214.7|4221|4215|4220.7|4214.7|0
1733980730000|2024-12-12 05:18:50|||||||||1
1733980750000|2024-12-12 05:19:10|||||||||1
1733980760000|2024-12-12 05:19:20|4220.5|4214.5|4219.7|4213.7|4220.5|4214.5|4219.7|4213.7|2
1733980770000|2024-12-12 05:19:30|4220|4214|4220|4214|4220|4214|4220|4214|0
1733980780000|2024-12-12 05:19:40|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733980790000|2024-12-12 05:19:50|4219.7|4213.7|4220|4214|4220|4214|4219.7|4213.7|0
1733980800000|2024-12-12 05:20:00|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733980820000|2024-12-12 05:20:20|4219.7|4213.7|4219.5|4213.5|4219.7|4213.7|4219.5|4213.5|0
1733980830000|2024-12-12 05:20:30|||||||||1
1733980900000|2024-12-12 05:21:40|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733980930000|2024-12-12 05:22:10|4219|4213|4219|4213|4219|4213|4219|4213|0
1733980950000|2024-12-12 05:22:30|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733980970000|2024-12-12 05:22:50|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733980990000|2024-12-12 05:23:10|4218.5|4212.5|4217.7|4211.7|4218.5|4212.5|4217.7|4211.7|3
1733981020000|2024-12-12 05:23:40|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|7
1733981100000|2024-12-12 05:25:00|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|1
1733981110000|2024-12-12 05:25:10|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733981120000|2024-12-12 05:25:20|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1733981130000|2024-12-12 05:25:30|4219|4213|4219|4213|4219|4213|4219|4213|1
1733981160000|2024-12-12 05:26:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1733981180000|2024-12-12 05:26:20|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4219.5|4213.5|1
1733981200000|2024-12-12 05:26:40|4220|4214|4219.7|4213.7|4220|4214|4219.7|4213.7|0
1733981210000|2024-12-12 05:26:50|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1733981220000|2024-12-12 05:27:00|4219.7|4213.7|4220|4214|4220|4214|4219.7|4213.7|0
1733981230000|2024-12-12 05:27:10|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|1
1733981240000|2024-12-12 05:27:20|4220|4214|4220|4214|4220|4214|4220|4214|1
1733981270000|2024-12-12 05:27:50|4219.7|4213.7|4219.5|4213.5|4219.7|4213.7|4219.5|4213.5|0
1733981310000|2024-12-12 05:28:30|4219|4213|4217.5|4211.5|4219|4213|4217.2|4211.2|6
1733981360000|2024-12-12 05:29:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733981380000|2024-12-12 05:29:40|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733981390000|2024-12-12 05:29:50|4217.7|4211.7|4219.5|4213.5|4219.5|4213.5|4217.7|4211.7|6
1733981400000|2024-12-12 05:30:00|4219.7|4213.7|4218.5|4212.5|4220.5|4214.5|4218.5|4212.5|4
1733981410000|2024-12-12 05:30:10|4218.7|4212.7|4218.5|4212.5|4219.2|4213.2|4218.2|4212.2|0
1733981420000|2024-12-12 05:30:20|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733981430000|2024-12-12 05:30:30|4218.5|4212.5|4218.5|4212.5|4219.2|4213.2|4218.5|4212.5|3
1733981440000|2024-12-12 05:30:40|4218.7|4212.7|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1733981450000|2024-12-12 05:30:50|4218.2|4212.2|4218.2|4212.2|4218.5|4212.5|4218.2|4212.2|0
1733981460000|2024-12-12 05:31:00|4218|4212|4217.2|4211.2|4218|4212|4217.2|4211.2|1
1733981480000|2024-12-12 05:31:20|4216.5|4210.5|4216.7|4210.7|4216.7|4210.7|4216.5|4210.5|0
1733981490000|2024-12-12 05:31:30|4217.7|4211.7|4216.7|4210.7|4217.7|4211.7|4216.7|4210.7|2
1733981510000|2024-12-12 05:31:50|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|1
1733981520000|2024-12-12 05:32:00|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|1
1733981530000|2024-12-12 05:32:10|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1733981550000|2024-12-12 05:32:30|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4
1733981570000|2024-12-12 05:32:50|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|3
1733981580000|2024-12-12 05:33:00|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733981600000|2024-12-12 05:33:20|4216|4210|4216.2|4210.2|4216.2|4210.2|4216|4210|0
1733981610000|2024-12-12 05:33:30|4216.5|4210.5|4216.7|4210.7|4216.7|4210.7|4216.5|4210.5|0
1733981620000|2024-12-12 05:33:40|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733981630000|2024-12-12 05:33:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733981650000|2024-12-12 05:34:10|4216.5|4210.5|4216.2|4210.2|4216.5|4210.5|4216.2|4210.2|1
1733981680000|2024-12-12 05:34:40|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733981690000|2024-12-12 05:34:50|4216.7|4210.7|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|1
1733981700000|2024-12-12 05:35:00|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733981710000|2024-12-12 05:35:10|4216.5|4210.5|4216.7|4210.7|4216.7|4210.7|4216.5|4210.5|0
1733981720000|2024-12-12 05:35:20|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733981730000|2024-12-12 05:35:30|4216.2|4210.2|4216.7|4210.7|4216.7|4210.7|4216.2|4210.2|1
1733981790000|2024-12-12 05:36:30|4217|4211|4217.7|4211.7|4218.2|4212.2|4217|4211|2
1733981800000|2024-12-12 05:36:40|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|0
1733981810000|2024-12-12 05:36:50|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|1
1733981820000|2024-12-12 05:37:00|4218.5|4212.5|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|0
1733981840000|2024-12-12 05:37:20|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|0
1733981880000|2024-12-12 05:38:00|4218.5|4212.5|4218.2|4212.2|4218.5|4212.5|4218.2|4212.2|1
1733981890000|2024-12-12 05:38:10|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733981900000|2024-12-12 05:38:20|4218|4212|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|3
1733981910000|2024-12-12 05:38:30|4218|4212|4217.2|4211.2|4218|4212|4217.2|4211.2|0
1733981920000|2024-12-12 05:38:40|4218|4212|4217.2|4211.2|4218.2|4212.2|4217.2|4211.2|1
1733981930000|2024-12-12 05:38:50|4217|4211|4216.7|4210.7|4217|4211|4216.7|4210.7|0
1733981940000|2024-12-12 05:39:00|4216.5|4210.5|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|2
1733981960000|2024-12-12 05:39:20|4216|4210|4215.7|4209.7|4216|4210|4215.5|4209.5|0
1733981980000|2024-12-12 05:39:40|4216.5|4210.5|4216.7|4210.7|4216.7|4210.7|4216.5|4210.5|1
1733981990000|2024-12-12 05:39:50|4217|4211|4216.2|4210.2|4217.2|4211.2|4216.2|4210.2|1
1733982000000|2024-12-12 05:40:00|4216.7|4210.7|4216.2|4210.2|4217.2|4211.2|4216.2|4210.2|0
1733982010000|2024-12-12 05:40:10|4216.5|4210.5|4215.7|4209.7|4216.7|4210.7|4215.7|4209.7|0
1733982020000|2024-12-12 05:40:20|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4
1733982030000|2024-12-12 05:40:30|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733982040000|2024-12-12 05:40:40|||||||||2
1733982070000|2024-12-12 05:41:10|4216.2|4210.2|4216.7|4210.7|4216.7|4210.7|4216.2|4210.2|1
1733982090000|2024-12-12 05:41:30|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|1
1733982100000|2024-12-12 05:41:40|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733982130000|2024-12-12 05:42:10|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|1
1733982140000|2024-12-12 05:42:20|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|1
1733982170000|2024-12-12 05:42:50|4218.7|4212.7|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|1
1733982180000|2024-12-12 05:43:00|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|1
1733982190000|2024-12-12 05:43:10|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|0
1733982240000|2024-12-12 05:44:00|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|2
1733982250000|2024-12-12 05:44:10|||||||||1
1733982260000|2024-12-12 05:44:20|4219|4213|4218.7|4212.7|4219|4213|4218.7|4212.7|0
1733982270000|2024-12-12 05:44:30|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|0
1733982300000|2024-12-12 05:45:00|4218.5|4212.5|4217.7|4211.7|4218.5|4212.5|4217.7|4211.7|1
1733982310000|2024-12-12 05:45:10|4217.5|4211.5|4216.7|4210.7|4217.5|4211.5|4216.7|4210.7|1
1733982370000|2024-12-12 05:46:10|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733982390000|2024-12-12 05:46:30|4216.2|4210.2|4215.7|4209.7|4216.2|4210.2|4215.7|4209.7|1
1733982420000|2024-12-12 05:47:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|1
1733982430000|2024-12-12 05:47:10|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733982440000|2024-12-12 05:47:20|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733982450000|2024-12-12 05:47:30|4217.2|4211.2|4216.5|4210.5|4217.2|4211.2|4216.5|4210.5|2
1733982460000|2024-12-12 05:47:40|4216.7|4210.7|4216.5|4210.5|4216.7|4210.7|4216.5|4210.5|0
1733982470000|2024-12-12 05:47:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733982530000|2024-12-12 05:48:50|4217|4211|4217.2|4211.2|4217.2|4211.2|4216.7|4210.7|0
1733982540000|2024-12-12 05:49:00|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|0
1733982550000|2024-12-12 05:49:10|4218|4212|4217.5|4211.5|4218|4212|4217.5|4211.5|0
1733982580000|2024-12-12 05:49:40|||||||||1
1733982590000|2024-12-12 05:49:50|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|0
1733982620000|2024-12-12 05:50:20|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|2
1733982630000|2024-12-12 05:50:30|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733982710000|2024-12-12 05:51:50|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733982720000|2024-12-12 05:52:00|4219|4213|4218.2|4212.2|4219|4213|4218.2|4212.2|0
1733982730000|2024-12-12 05:52:10|4218.5|4212.5|4219.7|4213.7|4219.7|4213.7|4218.5|4212.5|2
1733982740000|2024-12-12 05:52:20|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733982770000|2024-12-12 05:52:50|4219.5|4213.5|4219.2|4213.2|4219.7|4213.7|4219.2|4213.2|0
1733982780000|2024-12-12 05:53:00|4219|4213|4219.2|4213.2|4219.2|4213.2|4219|4213|2
1733982790000|2024-12-12 05:53:10|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|1
1733982800000|2024-12-12 05:53:20|4219.7|4213.7|4220.2|4214.2|4220.2|4214.2|4219.7|4213.7|3
1733982840000|2024-12-12 05:54:00|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.2|4214.2|1
1733982850000|2024-12-12 05:54:10|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733982870000|2024-12-12 05:54:30|4220|4214|4219.7|4213.7|4220.2|4214.2|4219.5|4213.5|0
1733982880000|2024-12-12 05:54:40|4220|4214|4220.2|4214.2|4220.2|4214.2|4220|4214|0
1733982890000|2024-12-12 05:54:50|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1733982910000|2024-12-12 05:55:10|4220.2|4214.2|4219.7|4213.7|4220.2|4214.2|4219.5|4213.5|0
1733982920000|2024-12-12 05:55:20|4220.5|4214.5|4220.2|4214.2|4220.5|4214.5|4220.2|4214.2|2
1733982930000|2024-12-12 05:55:30|4220|4214|4218.2|4212.2|4220|4214|4218.2|4212.2|3
1733982980000|2024-12-12 05:56:20|4218|4212|4218.2|4212.2|4218.2|4212.2|4217.5|4211.5|0
1733982990000|2024-12-12 05:56:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733983000000|2024-12-12 05:56:40|4217.2|4211.2|4217.5|4211.5|4217.5|4211.5|4217.2|4211.2|0
1733983020000|2024-12-12 05:57:00|4217.2|4211.2|4217.2|4211.2|4217.5|4211.5|4217.2|4211.2|0
1733983030000|2024-12-12 05:57:10|||||||||1
1733983040000|2024-12-12 05:57:20|4217|4211|4216.7|4210.7|4217|4211|4216.7|4210.7|0
1733983060000|2024-12-12 05:57:40|4216.5|4210.5|4216.2|4210.2|4216.5|4210.5|4216.2|4210.2|0
1733983070000|2024-12-12 05:57:50|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733983080000|2024-12-12 05:58:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|2
1733983100000|2024-12-12 05:58:20|4216|4210|4215.7|4209.7|4216|4210|4215.7|4209.7|0
1733983110000|2024-12-12 05:58:30|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1733983130000|2024-12-12 05:58:50|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1733983150000|2024-12-12 05:59:10|4215.5|4209.5|4215.5|4209.5|4215.7|4209.7|4215.5|4209.5|0
1733983160000|2024-12-12 05:59:20|4215.7|4209.7|4216.5|4210.5|4216.5|4210.5|4215.7|4209.7|1
1733983170000|2024-12-12 05:59:30|4216.7|4210.7|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|0
1733983180000|2024-12-12 05:59:40|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733983190000|2024-12-12 05:59:50|4217|4211|4217.2|4211.2|4217.2|4211.2|4216.5|4210.5|0
1733983200000|2024-12-12 06:00:00|4217|4211|4217.7|4211.7|4217.7|4211.7|4217|4211|0
1733983210000|2024-12-12 06:00:10|4217.5|4211.5|4217.2|4211.2|4217.5|4211.5|4217.2|4211.2|2
1733983220000|2024-12-12 06:00:20|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733983240000|2024-12-12 06:00:40|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|1
1733983260000|2024-12-12 06:01:00|4217.5|4211.5|4216.7|4210.7|4217.5|4211.5|4216.7|4210.7|3
1733983280000|2024-12-12 06:01:20|4217|4211|4217.5|4211.5|4217.5|4211.5|4217|4211|2
1733983310000|2024-12-12 06:01:50|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.5|4211.5|0
1733983330000|2024-12-12 06:02:10|4217.5|4211.5|4218.2|4212.2|4218.2|4212.2|4217.5|4211.5|0
1733983340000|2024-12-12 06:02:20|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|0
1733983350000|2024-12-12 06:02:30|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|0
1733983370000|2024-12-12 06:02:50|4218.5|4212.5|4219|4213|4219.2|4213.2|4218.5|4212.5|0
1733983380000|2024-12-12 06:03:00|4218.5|4212.5|4219.2|4213.2|4219.2|4213.2|4218.5|4212.5|0
1733983400000|2024-12-12 06:03:20|4219.5|4213.5|4219.7|4213.7|4219.7|4213.7|4219.5|4213.5|0
1733983410000|2024-12-12 06:03:30|4219.5|4213.5|4221|4215|4221|4215|4219.5|4213.5|4
1733983420000|2024-12-12 06:03:40|4220.7|4214.7|4220.7|4214.7|4221.2|4215.2|4220.7|4214.7|1
1733983430000|2024-12-12 06:03:50|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|3
1733983440000|2024-12-12 06:04:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1733983460000|2024-12-12 06:04:20|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733983490000|2024-12-12 06:04:50|4219.5|4213.5|4219.2|4213.2|4219.5|4213.5|4219.2|4213.2|0
1733983500000|2024-12-12 06:05:00|4219.5|4213.5|4219.5|4213.5|4219.7|4213.7|4219.2|4213.2|2
1733983510000|2024-12-12 06:05:10|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733983540000|2024-12-12 06:05:40|4218.5|4212.5|4218.2|4212.2|4218.5|4212.5|4218.2|4212.2|1
1733983570000|2024-12-12 06:06:10|4218.5|4212.5|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|0
1733983590000|2024-12-12 06:06:30|4217.2|4211.2|4218.7|4212.7|4218.7|4212.7|4217.2|4211.2|3
1733983610000|2024-12-12 06:06:50|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733983620000|2024-12-12 06:07:00|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|0
1733983630000|2024-12-12 06:07:10|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733983650000|2024-12-12 06:07:30|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|0
1733983660000|2024-12-12 06:07:40|4217.5|4211.5|4218.2|4212.2|4218.2|4212.2|4217.5|4211.5|2
1733983670000|2024-12-12 06:07:50|4218.5|4212.5|4218.2|4212.2|4218.5|4212.5|4218.2|4212.2|0
1733983680000|2024-12-12 06:08:00|4218.5|4212.5|4218.2|4212.2|4219.2|4213.2|4218.2|4212.2|0
1733983690000|2024-12-12 06:08:10|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|0
1733983710000|2024-12-12 06:08:30|4217.5|4211.5|4217.2|4211.2|4217.5|4211.5|4217.2|4211.2|1
1733983790000|2024-12-12 06:09:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733983800000|2024-12-12 06:10:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|2
1733983820000|2024-12-12 06:10:20|4218.2|4212.2|4217.5|4211.5|4218.2|4212.2|4217.5|4211.5|0
1733983830000|2024-12-12 06:10:30|4217.7|4211.7|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733983890000|2024-12-12 06:11:30|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733983900000|2024-12-12 06:11:40|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733983920000|2024-12-12 06:12:00|4216|4210|4215.5|4209.5|4216|4210|4215.5|4209.5|1
1733983940000|2024-12-12 06:12:20|4215.7|4209.7|4215.5|4209.5|4215.7|4209.7|4215.5|4209.5|1
1733983950000|2024-12-12 06:12:30|4216.7|4210.7|4217|4211|4217|4211|4216.7|4210.7|6
1733983960000|2024-12-12 06:12:40|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733983980000|2024-12-12 06:13:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733984020000|2024-12-12 06:13:40|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1733984030000|2024-12-12 06:13:50|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|1
1733984040000|2024-12-12 06:14:00|4215.7|4209.7|4217.2|4211.2|4217.2|4211.2|4215.7|4209.7|2
1733984050000|2024-12-12 06:14:10|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.2|4211.2|0
1733984060000|2024-12-12 06:14:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733984070000|2024-12-12 06:14:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733984110000|2024-12-12 06:15:10|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733984120000|2024-12-12 06:15:20|4216.5|4210.5|4217.2|4211.2|4217.2|4211.2|4216.5|4210.5|0
1733984130000|2024-12-12 06:15:30|4217.7|4211.7|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733984140000|2024-12-12 06:15:40|4217.7|4211.7|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733984150000|2024-12-12 06:15:50|4217.7|4211.7|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733984160000|2024-12-12 06:16:00|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|1
1733984170000|2024-12-12 06:16:10|4218.5|4212.5|4218.7|4212.7|4218.7|4212.7|4218.5|4212.5|0
1733984180000|2024-12-12 06:16:20|4218.5|4212.5|4219.5|4213.5|4219.5|4213.5|4218.5|4212.5|1
1733984200000|2024-12-12 06:16:40|4219.3|4213.3|4219.5|4213.5|4219.8|4213.8|4219.3|4213.3|0
1733984210000|2024-12-12 06:16:50|4219.8|4213.8|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|1
1733984220000|2024-12-12 06:17:00|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1733984230000|2024-12-12 06:17:10|4220.5|4214.5|4220.7|4214.7|4220.7|4214.7|4220.3|4214.3|0
1733984240000|2024-12-12 06:17:20|4221|4215|4221.8|4215.8|4221.8|4215.8|4221|4215|0
1733984250000|2024-12-12 06:17:30|4222.3|4216.3|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|12
1733984260000|2024-12-12 06:17:40|||||||||5
1733984270000|2024-12-12 06:17:50|||||||||3
1733984280000|2024-12-12 06:18:00|4220.8|4214.8|4221.8|4215.8|4222.3|4216.3|4220.5|4214.5|9
1733984290000|2024-12-12 06:18:10|4222|4216|4220.5|4214.5|4222.8|4216.8|4220.3|4214.3|5
1733984300000|2024-12-12 06:18:20|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|1
1733984320000|2024-12-12 06:18:40|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|1
1733984330000|2024-12-12 06:18:50|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|0
1733984340000|2024-12-12 06:19:00|4220.3|4214.3|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|1
1733984350000|2024-12-12 06:19:10|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733984360000|2024-12-12 06:19:20|4219.3|4213.3|4219.3|4213.3|4219.8|4213.8|4219.3|4213.3|2
1733984370000|2024-12-12 06:19:30|4219.8|4213.8|4219.3|4213.3|4219.8|4213.8|4219.3|4213.3|0
1733984400000|2024-12-12 06:20:00|4218.8|4212.8|4218.5|4212.5|4218.8|4212.8|4218.3|4212.3|1
1733984410000|2024-12-12 06:20:10|4218.8|4212.8|4218.5|4212.5|4218.8|4212.8|4218.3|4212.3|0
1733984420000|2024-12-12 06:20:20|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|2
1733984450000|2024-12-12 06:20:50|4217.8|4211.8|4218.5|4212.5|4218.8|4212.8|4217.8|4211.8|5
1733984460000|2024-12-12 06:21:00|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|2
1733984470000|2024-12-12 06:21:10|4218.5|4212.5|4218.3|4212.3|4218.5|4212.5|4218.3|4212.3|1
1733984520000|2024-12-12 06:22:00|4218.5|4212.5|4218.5|4212.5|4218.8|4212.8|4218.5|4212.5|0
1733984530000|2024-12-12 06:22:10|4218.8|4212.8|4219.3|4213.3|4219.5|4213.5|4218.5|4212.5|5
1733984580000|2024-12-12 06:23:00|4218.5|4212.5|4218.8|4212.8|4218.8|4212.8|4218.5|4212.5|0
1733984610000|2024-12-12 06:23:30|4218.5|4212.5|4218.3|4212.3|4218.5|4212.5|4218.3|4212.3|1
1733984630000|2024-12-12 06:23:50|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|1
1733984660000|2024-12-12 06:24:20|4217.2|4211.2|4216.8|4210.8|4217.2|4211.2|4216.8|4210.8|1
1733984700000|2024-12-12 06:25:00|4216|4210|4215.5|4209.5|4216|4210|4215.3|4209.3|1
1733984710000|2024-12-12 06:25:10|4215.3|4209.3|4215.8|4209.8|4215.8|4209.8|4215.3|4209.3|0
1733984740000|2024-12-12 06:25:40|4216.3|4210.3|4216.5|4210.5|4216.5|4210.5|4216.3|4210.3|1
1733984750000|2024-12-12 06:25:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|0
1733984780000|2024-12-12 06:26:20|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|1
1733984790000|2024-12-12 06:26:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|1
1733984810000|2024-12-12 06:26:50|4217.8|4211.8|4217.5|4211.5|4217.8|4211.8|4217.5|4211.5|0
1733984820000|2024-12-12 06:27:00|4217.3|4211.3|4217.3|4211.3|4217.5|4211.5|4217.3|4211.3|0
1733984840000|2024-12-12 06:27:20|4217.5|4211.5|4217.5|4211.5|4218.3|4212.3|4217.5|4211.5|0
1733984850000|2024-12-12 06:27:30|4218.3|4212.3|4218.8|4212.8|4219|4213|4217.8|4211.8|3
1733984860000|2024-12-12 06:27:40|4219.3|4213.3|4218.5|4212.5|4219.3|4213.3|4218.5|4212.5|0
1733984880000|2024-12-12 06:28:00|4218.7|4212.7|4219.3|4213.3|4219.3|4213.3|4218.7|4212.7|0
1733984900000|2024-12-12 06:28:20|4219.5|4213.5|4219.3|4213.3|4219.5|4213.5|4219.3|4213.3|0
1733984910000|2024-12-12 06:28:30|4219.5|4213.5|4219.3|4213.3|4219.7|4213.7|4219.3|4213.3|0
1733984980000|2024-12-12 06:29:40|4219|4213|4219.3|4213.3|4219.3|4213.3|4219|4213|0
1733985000000|2024-12-12 06:30:00|4218.8|4212.8|4218.8|4212.8|4219.3|4213.3|4218.5|4212.5|4
1733985010000|2024-12-12 06:30:10|4219|4213|4219.3|4213.3|4219.3|4213.3|4218.5|4212.5|0
1733985020000|2024-12-12 06:30:20|4219.5|4213.5|4219.3|4213.3|4219.5|4213.5|4218.5|4212.5|0
1733985030000|2024-12-12 06:30:30|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1733985040000|2024-12-12 06:30:40|4219|4213|4219.3|4213.3|4219.5|4213.5|4218.5|4212.5|0
1733985060000|2024-12-12 06:31:00|4219.5|4213.5|4219.3|4213.3|4220.3|4214.3|4219.3|4213.3|1
1733985070000|2024-12-12 06:31:10|4219|4213|4219.3|4213.3|4219.8|4213.8|4219|4213|1
1733985090000|2024-12-12 06:31:30|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1733985100000|2024-12-12 06:31:40|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1733985120000|2024-12-12 06:32:00|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|2
1733985130000|2024-12-12 06:32:10|4219.5|4213.5|4219.3|4213.3|4219.5|4213.5|4219.3|4213.3|1
1733985150000|2024-12-12 06:32:30|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1733985180000|2024-12-12 06:33:00|4218.8|4212.8|4219.3|4213.3|4219.3|4213.3|4218.5|4212.5|0
1733985190000|2024-12-12 06:33:10|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|0
1733985200000|2024-12-12 06:33:20|4219.3|4213.3|4219.3|4213.3|4220.3|4214.3|4219.3|4213.3|0
1733985210000|2024-12-12 06:33:30|4219|4213|4218.5|4212.5|4219.3|4213.3|4218.5|4212.5|0
1733985220000|2024-12-12 06:33:40|4219.3|4213.3|4219.8|4213.8|4219.8|4213.8|4219.3|4213.3|0
1733985230000|2024-12-12 06:33:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1733985250000|2024-12-12 06:34:10|4218.8|4212.8|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|0
1733985260000|2024-12-12 06:34:20|4219.3|4213.3|4218.5|4212.5|4219.3|4213.3|4218.5|4212.5|0
1733985270000|2024-12-12 06:34:30|4218.8|4212.8|4219.3|4213.3|4219.3|4213.3|4218.5|4212.5|7
1733985280000|2024-12-12 06:34:40|4219.5|4213.5|4219|4213|4219.5|4213.5|4219|4213|0
1733985290000|2024-12-12 06:34:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219|4213|0
1733985300000|2024-12-12 06:35:00|4219|4213|4218.8|4212.8|4219.5|4213.5|4218.8|4212.8|1
1733985310000|2024-12-12 06:35:10|4218.5|4212.5|4220.8|4214.8|4220.8|4214.8|4218.5|4212.5|8
1733985320000|2024-12-12 06:35:20|4221.5|4215.5|4224.8|4218.8|4224.8|4218.8|4221.5|4215.5|8
1733985330000|2024-12-12 06:35:30|4225|4219|4225.3|4219.3|4225.3|4219.3|4225|4219|4
1733985340000|2024-12-12 06:35:40|4225.5|4219.5|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|12
1733985350000|2024-12-12 06:35:50|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.3|4219.3|223
1733985360000|2024-12-12 06:36:00|4225.3|4219.3|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|3
1733985370000|2024-12-12 06:36:10|4225.5|4219.5|4224.8|4218.8|4225.8|4219.8|4224.8|4218.8|1
1733985380000|2024-12-12 06:36:20|4224.5|4218.5|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|2
1733985390000|2024-12-12 06:36:30|4224.5|4218.5|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|1
1733985400000|2024-12-12 06:36:40|4224.3|4218.3|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|1
1733985410000|2024-12-12 06:36:50|4224.8|4218.8|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|0
1733985420000|2024-12-12 06:37:00|4224.5|4218.5|4223.5|4217.5|4224.5|4218.5|4222.8|4216.8|4
1733985430000|2024-12-12 06:37:10|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|1
1733985440000|2024-12-12 06:37:20|4223.5|4217.5|4223.3|4217.3|4223.8|4217.8|4223.3|4217.3|2
1733985450000|2024-12-12 06:37:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|0
1733985460000|2024-12-12 06:37:40|4223.5|4217.5|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|0
1733985470000|2024-12-12 06:37:50|4223.3|4217.3|4223.3|4217.3|4223.8|4217.8|4223.3|4217.3|0
1733985490000|2024-12-12 06:38:10|||||||||2
1733985510000|2024-12-12 06:38:30|4223|4217|4222.8|4216.8|4223|4217|4222.8|4216.8|0
1733985540000|2024-12-12 06:39:00|||||||||1
1733985550000|2024-12-12 06:39:10|4222.3|4216.3|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|7
1733985560000|2024-12-12 06:39:20|4222.5|4216.5|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1733985570000|2024-12-12 06:39:30|4222|4216|4221.8|4215.8|4222|4216|4221.8|4215.8|1
1733985580000|2024-12-12 06:39:40|4224.3|4218.3|4224.5|4218.5|4224.5|4218.5|4224.3|4218.3|5
1733985590000|2024-12-12 06:39:50|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|0
1733985600000|2024-12-12 06:40:00|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|5
1733985620000|2024-12-12 06:40:20|4223.8|4217.8|4223.3|4217.3|4224.3|4218.3|4223.3|4217.3|0
1733985640000|2024-12-12 06:40:40|4223|4217|4222.3|4216.3|4223|4217|4222.3|4216.3|1
1733985650000|2024-12-12 06:40:50|4222.5|4216.5|4222.8|4216.8|4222.8|4216.8|4222.5|4216.5|0
1733985660000|2024-12-12 06:41:00|4223|4217|4223.3|4217.3|4223.3|4217.3|4223|4217|3
1733985670000|2024-12-12 06:41:10|4223.5|4217.5|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|0
1733985680000|2024-12-12 06:41:20|4224|4218|4224.8|4218.8|4225|4219|4224|4218|2
1733985690000|2024-12-12 06:41:30|4225|4219|4224.5|4218.5|4225.3|4219.3|4224.5|4218.5|0
1733985710000|2024-12-12 06:41:50|4224.8|4218.8|4225.5|4219.5|4225.5|4219.5|4224.8|4218.8|1
1733985720000|2024-12-12 06:42:00|4225.3|4219.3|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|6
1733985730000|2024-12-12 06:42:10|4225|4219|4224.5|4218.5|4225.3|4219.3|4224.5|4218.5|2
1733985740000|2024-12-12 06:42:20|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1733985750000|2024-12-12 06:42:30|4223.8|4217.8|4223.8|4217.8|4224|4218|4223.8|4217.8|0
1733985760000|2024-12-12 06:42:40|4224|4218|4223.8|4217.8|4224|4218|4223.8|4217.8|1
1733985770000|2024-12-12 06:42:50|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1733985800000|2024-12-12 06:43:20|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1733985810000|2024-12-12 06:43:30|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.3|4218.3|0
1733985820000|2024-12-12 06:43:40|4224.3|4218.3|4224|4218|4224.3|4218.3|4224|4218|0
1733985830000|2024-12-12 06:43:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|0
1733985850000|2024-12-12 06:44:10|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1733985860000|2024-12-12 06:44:20|4224|4218|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|0
1733985870000|2024-12-12 06:44:30|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|0
1733985880000|2024-12-12 06:44:40|4224|4218|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|0
1733985890000|2024-12-12 06:44:50|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1733985900000|2024-12-12 06:45:00|4224|4218|4223.8|4217.8|4224|4218|4223.5|4217.5|5
1733985910000|2024-12-12 06:45:10|4223.5|4217.5|4223.3|4217.3|4223.5|4217.5|4223.3|4217.3|2
1733985920000|2024-12-12 06:45:20|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|0
1733985930000|2024-12-12 06:45:30|4222.5|4216.5|4223.8|4217.8|4224.3|4218.3|4222.3|4216.3|6
1733985940000|2024-12-12 06:45:40|||||||||1
1733985960000|2024-12-12 06:46:00|4223.5|4217.5|4223.3|4217.3|4223.5|4217.5|4223.3|4217.3|1
1733985980000|2024-12-12 06:46:20|4223|4217|4221.8|4215.8|4223.3|4217.3|4221.8|4215.8|4
1733985990000|2024-12-12 06:46:30|||||||||1
1733986000000|2024-12-12 06:46:40|||||||||2
1733986030000|2024-12-12 06:47:10|4219.3|4213.3|4219.8|4213.8|4219.8|4213.8|4219.3|4213.3|9
1733986050000|2024-12-12 06:47:30|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|2
1733986060000|2024-12-12 06:47:40|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|0
1733986070000|2024-12-12 06:47:50|4220.5|4214.5|4220.5|4214.5|4220.8|4214.8|4220.3|4214.3|0
1733986080000|2024-12-12 06:48:00|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|1
1733986100000|2024-12-12 06:48:20|4221|4215|4222.3|4216.3|4222.8|4216.8|4221|4215|5
1733986110000|2024-12-12 06:48:30|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|1
1733986120000|2024-12-12 06:48:40|4221|4215|4220.8|4214.8|4221|4215|4220.8|4214.8|0
1733986130000|2024-12-12 06:48:50|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|4
1733986140000|2024-12-12 06:49:00|4220.3|4214.3|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|2
1733986150000|2024-12-12 06:49:10|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733986160000|2024-12-12 06:49:20|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|0
1733986170000|2024-12-12 06:49:30|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|1
1733986180000|2024-12-12 06:49:40|4220.5|4214.5|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1733986200000|2024-12-12 06:50:00|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|2
1733986210000|2024-12-12 06:50:10|4221.5|4215.5|4222.3|4216.3|4222.3|4216.3|4221.5|4215.5|1
1733986220000|2024-12-12 06:50:20|4222.5|4216.5|4222.3|4216.3|4222.5|4216.5|4222.3|4216.3|1
1733986230000|2024-12-12 06:50:30|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1733986240000|2024-12-12 06:50:40|4222.3|4216.3|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1733986250000|2024-12-12 06:50:50|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|0
1733986260000|2024-12-12 06:51:00|4222.5|4216.5|4222.3|4216.3|4222.5|4216.5|4222.3|4216.3|0
1733986270000|2024-12-12 06:51:10|4221.8|4215.8|4221.5|4215.5|4221.8|4215.8|4221.5|4215.5|4
1733986290000|2024-12-12 06:51:30|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|2
1733986300000|2024-12-12 06:51:40|4221|4215|4221|4215|4221|4215|4221|4215|0
1733986310000|2024-12-12 06:51:50|4220.8|4214.8|4220.8|4214.8|4221|4215|4220.5|4214.5|0
1733986320000|2024-12-12 06:52:00|4221|4215|4221|4215|4221|4215|4221|4215|0
1733986330000|2024-12-12 06:52:10|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733986360000|2024-12-12 06:52:40|4220.5|4214.5|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|1
1733986410000|2024-12-12 06:53:30|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|0
1733986420000|2024-12-12 06:53:40|4220.3|4214.3|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733986430000|2024-12-12 06:53:50|4220.5|4214.5|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1733986440000|2024-12-12 06:54:00|4220.5|4214.5|4222.3|4216.3|4222.3|4216.3|4220.5|4214.5|2
1733986450000|2024-12-12 06:54:10|4221.8|4215.8|4221.3|4215.3|4221.8|4215.8|4221.3|4215.3|0
1733986460000|2024-12-12 06:54:20|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|0
1733986470000|2024-12-12 06:54:30|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|1
1733986490000|2024-12-12 06:54:50|4222|4216|4222.3|4216.3|4222.3|4216.3|4222|4216|0
1733986500000|2024-12-12 06:55:00|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|0
1733986510000|2024-12-12 06:55:10|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1733986530000|2024-12-12 06:55:30|4221.8|4215.8|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|1
1733986560000|2024-12-12 06:56:00|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|0
1733986570000|2024-12-12 06:56:10|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1733986580000|2024-12-12 06:56:20|4220.5|4214.5|4220.8|4214.8|4221.3|4215.3|4220.5|4214.5|0
1733986590000|2024-12-12 06:56:30|4220.5|4214.5|4220.8|4214.8|4221.3|4215.3|4220.3|4214.3|0
1733986600000|2024-12-12 06:56:40|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|0
1733986610000|2024-12-12 06:56:50|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733986620000|2024-12-12 06:57:00|4219.8|4213.8|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|0
1733986650000|2024-12-12 06:57:30|4220.8|4214.8|4221.5|4215.5|4221.5|4215.5|4220.8|4214.8|1
1733986660000|2024-12-12 06:57:40|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|1
1733986670000|2024-12-12 06:57:50|4220.5|4214.5|4220.8|4214.8|4221.3|4215.3|4220.5|4214.5|0
1733986680000|2024-12-12 06:58:00|4220.5|4214.5|4221.3|4215.3|4221.3|4215.3|4220.5|4214.5|1
1733986690000|2024-12-12 06:58:10|4221|4215|4220.5|4214.5|4221.3|4215.3|4220.5|4214.5|0
1733986700000|2024-12-12 06:58:20|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|1
1733986720000|2024-12-12 06:58:40|4220|4214|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|0
1733986730000|2024-12-12 06:58:50|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|0
1733986750000|2024-12-12 06:59:10|4220|4214|4220.3|4214.3|4220.3|4214.3|4220|4214|0
1733986770000|2024-12-12 06:59:30|4220.5|4214.5|4219.5|4213.5|4220.5|4214.5|4219.5|4213.5|0
1733986780000|2024-12-12 06:59:40|4220|4214|4219.5|4213.5|4220|4214|4219.3|4213.3|2
1733986790000|2024-12-12 06:59:50|4220.3|4214.3|4218.5|4212.5|4220.3|4214.3|4218.5|4212.5|3
1733986810000|2024-12-12 07:00:10|||||||||4
1733986830000|2024-12-12 07:00:30|4218.3|4212.3|4218.5|4212.5|4218.5|4212.5|4218.3|4212.3|1
1733986870000|2024-12-12 07:01:10|||||||||2
1733986920000|2024-12-12 07:02:00|||||||||1
1733986940000|2024-12-12 07:02:20|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1733986950000|2024-12-12 07:02:30|4219|4213|4219.8|4213.8|4219.8|4213.8|4219|4213|2
1733986960000|2024-12-12 07:02:40|4219.3|4213.3|4218.8|4212.8|4219.8|4213.8|4218.8|4212.8|1
1733986970000|2024-12-12 07:02:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|5
1733986980000|2024-12-12 07:03:00|4219.5|4213.5|4219.8|4213.8|4219.8|4213.8|4219.5|4213.5|0
1733986990000|2024-12-12 07:03:10|4220|4214|4220|4214|4220|4214|4220|4214|1
1733987010000|2024-12-12 07:03:30|4221.3|4215.3|4221.3|4215.3|4221.5|4215.5|4221.3|4215.3|1
1733987020000|2024-12-12 07:03:40|4221.5|4215.5|4222.3|4216.3|4222.3|4216.3|4221.5|4215.5|1
1733987040000|2024-12-12 07:04:00|4222|4216|4222.3|4216.3|4222.3|4216.3|4222|4216|1
1733987070000|2024-12-12 07:04:30|4222.8|4216.8|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1733987080000|2024-12-12 07:04:40|4222.5|4216.5|4222.3|4216.3|4222.5|4216.5|4222.3|4216.3|1
1733987100000|2024-12-12 07:05:00|4221.8|4215.8|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|0
1733987110000|2024-12-12 07:05:10|4222.8|4216.8|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1733987120000|2024-12-12 07:05:20|4223.3|4217.3|4224|4218|4224|4218|4223.3|4217.3|1
1733987130000|2024-12-12 07:05:30|4224.3|4218.3|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|0
1733987140000|2024-12-12 07:05:40|4224.3|4218.3|4224.3|4218.3|4225.3|4219.3|4224.3|4218.3|8
1733987150000|2024-12-12 07:05:50|4224.5|4218.5|4224.3|4218.3|4224.5|4218.5|4224.3|4218.3|0
1733987170000|2024-12-12 07:06:10|4225.3|4219.3|4225.5|4219.5|4225.5|4219.5|4225.3|4219.3|2
1733987180000|2024-12-12 07:06:20|4224.8|4218.8|4225|4219|4225|4219|4224.5|4218.5|1
1733987190000|2024-12-12 07:06:30|4225.3|4219.3|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|0
1733987200000|2024-12-12 07:06:40|4225|4219|4225.3|4219.3|4225.3|4219.3|4224.5|4218.5|0
1733987210000|2024-12-12 07:06:50|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|0
1733987220000|2024-12-12 07:07:00|4224.8|4218.8|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|0
1733987250000|2024-12-12 07:07:30|4224|4218|4223.8|4217.8|4224|4218|4223.8|4217.8|0
1733987310000|2024-12-12 07:08:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|1
1733987330000|2024-12-12 07:08:50|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|1
1733987360000|2024-12-12 07:09:20|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|0
1733987370000|2024-12-12 07:09:30|4224.8|4218.8|4225.5|4219.5|4225.5|4219.5|4224.8|4218.8|1
1733987390000|2024-12-12 07:09:50|||||||||1
1733987400000|2024-12-12 07:10:00|||||||||1
1733987410000|2024-12-12 07:10:10|4227.3|4221.3|4229.3|4223.3|4229.3|4223.3|4227.3|4221.3|20
1733987420000|2024-12-12 07:10:20|4228.5|4222.5|4227.5|4221.5|4228.5|4222.5|4227.3|4221.3|6
1733987460000|2024-12-12 07:11:00|4227.8|4221.8|4227.5|4221.5|4228.5|4222.5|4227.5|4221.5|4
1733987470000|2024-12-12 07:11:10|4228.3|4222.3|4227.8|4221.8|4228.3|4222.3|4227.8|4221.8|0
1733987480000|2024-12-12 07:11:20|4228|4222|4228.3|4222.3|4228.3|4222.3|4228|4222|1
1733987500000|2024-12-12 07:11:40|4228|4222|4228.3|4222.3|4228.3|4222.3|4228|4222|0
1733987520000|2024-12-12 07:12:00|4228|4222|4227.5|4221.5|4228|4222|4227.5|4221.5|0
1733987530000|2024-12-12 07:12:10|4227.8|4221.8|4228.5|4222.5|4228.5|4222.5|4227.8|4221.8|1
1733987540000|2024-12-12 07:12:20|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4
1733987550000|2024-12-12 07:12:30|4228.8|4222.8|4229.8|4223.8|4229.8|4223.8|4228.8|4222.8|22
1733987560000|2024-12-12 07:12:40|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1733987580000|2024-12-12 07:13:00|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|1
1733987590000|2024-12-12 07:13:10|4230.3|4224.3|4230.5|4224.5|4230.5|4224.5|4230.3|4224.3|1
1733987600000|2024-12-12 07:13:20|4230.3|4224.3|4230.5|4224.5|4230.5|4224.5|4230.3|4224.3|1
1733987610000|2024-12-12 07:13:30|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|1
1733987620000|2024-12-12 07:13:40|4230.5|4224.5|4230.3|4224.3|4230.5|4224.5|4230.3|4224.3|0
1733987640000|2024-12-12 07:14:00|4230.5|4224.5|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|1
1733987660000|2024-12-12 07:14:20|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|2
1733987680000|2024-12-12 07:14:40|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|0
1733987700000|2024-12-12 07:15:00|4231.5|4225.5|4231.5|4225.5|4231.8|4225.8|4231.5|4225.5|1
1733987720000|2024-12-12 07:15:20|4231.8|4225.8|4231|4225|4231.8|4225.8|4231|4225|6
1733987730000|2024-12-12 07:15:30|4231.3|4225.3|4231.5|4225.5|4231.5|4225.5|4231.3|4225.3|1
1733987740000|2024-12-12 07:15:40|4232|4226|4232.5|4226.5|4232.5|4226.5|4232|4226|0
1733987750000|2024-12-12 07:15:50|4232.8|4226.8|4232.8|4226.8|4233.5|4227.5|4232.5|4226.5|6
1733987760000|2024-12-12 07:16:00|4232.5|4226.5|4232.3|4226.3|4232.5|4226.5|4231.8|4225.8|3
1733987780000|2024-12-12 07:16:20|4232.5|4226.5|4233.8|4227.8|4233.8|4227.8|4232.5|4226.5|0
1733987790000|2024-12-12 07:16:30|4233|4227|4233.3|4227.3|4233.3|4227.3|4233|4227|1
1733987800000|2024-12-12 07:16:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1733987820000|2024-12-12 07:17:00|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.5|4226.5|0
1733987830000|2024-12-12 07:17:10|4232.5|4226.5|4232.8|4226.8|4232.8|4226.8|4232.5|4226.5|0
1733987840000|2024-12-12 07:17:20|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1733987850000|2024-12-12 07:17:30|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|1
1733987860000|2024-12-12 07:17:40|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1733987880000|2024-12-12 07:18:00|4231.5|4225.5|4232.3|4226.3|4232.3|4226.3|4231.5|4225.5|4
1733987890000|2024-12-12 07:18:10|4232|4226|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|0
1733987910000|2024-12-12 07:18:30|4232|4226|4232.8|4226.8|4232.8|4226.8|4231.8|4225.8|1
1733987920000|2024-12-12 07:18:40|4232.5|4226.5|4232.3|4226.3|4232.5|4226.5|4232.3|4226.3|0
1733987950000|2024-12-12 07:19:10|4234.3|4228.3|4233.8|4227.8|4234.3|4228.3|4233.8|4227.8|6
1733987960000|2024-12-12 07:19:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|6
1733987990000|2024-12-12 07:19:50|4233|4227|4231.8|4225.8|4233|4227|4231.8|4225.8|0
1733988000000|2024-12-12 07:20:00|4232|4226|4232.3|4226.3|4232.3|4226.3|4232|4226|2
1733988010000|2024-12-12 07:20:10|4232|4226|4231.8|4225.8|4232|4226|4231.5|4225.5|0
1733988060000|2024-12-12 07:21:00|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|2
1733988070000|2024-12-12 07:21:10|4231|4225|4231|4225|4231|4225|4231|4225|0
1733988080000|2024-12-12 07:21:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1733988090000|2024-12-12 07:21:30|4230.5|4224.5|4232.3|4226.3|4232.3|4226.3|4230.5|4224.5|2
1733988110000|2024-12-12 07:21:50|4231.8|4225.8|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|0
1733988120000|2024-12-12 07:22:00|4231.5|4225.5|4231.5|4225.5|4232|4226|4231.3|4225.3|0
1733988130000|2024-12-12 07:22:10|4231.3|4225.3|4232.3|4226.3|4232.3|4226.3|4231.3|4225.3|1
1733988140000|2024-12-12 07:22:20|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1733988150000|2024-12-12 07:22:30|4233.3|4227.3|4233.5|4227.5|4233.5|4227.5|4233.3|4227.3|1
1733988160000|2024-12-12 07:22:40|4233.3|4227.3|4233.5|4227.5|4233.5|4227.5|4233.3|4227.3|1
1733988170000|2024-12-12 07:22:50|4234|4228|4234.3|4228.3|4234.3|4228.3|4234|4228|0
1733988180000|2024-12-12 07:23:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1733988200000|2024-12-12 07:23:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1733988210000|2024-12-12 07:23:30|4233.5|4227.5|4233.3|4227.3|4233.5|4227.5|4233.3|4227.3|1
1733988220000|2024-12-12 07:23:40|4233.5|4227.5|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|0
1733988280000|2024-12-12 07:24:40|4233|4227|4233|4227|4233|4227|4233|4227|0
1733988290000|2024-12-12 07:24:50|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|0
1733988300000|2024-12-12 07:25:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1733988310000|2024-12-12 07:25:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1733988330000|2024-12-12 07:25:30|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|1
1733988340000|2024-12-12 07:25:40|4232.8|4226.8|4233|4227|4233|4227|4232.8|4226.8|0
1733988350000|2024-12-12 07:25:50|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.5|4227.5|1
1733988360000|2024-12-12 07:26:00|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|1
1733988380000|2024-12-12 07:26:20|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1733988390000|2024-12-12 07:26:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1733988410000|2024-12-12 07:26:50|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|0
1733988420000|2024-12-12 07:27:00|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.3|4225.3|3
1733988430000|2024-12-12 07:27:10|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|0
1733988440000|2024-12-12 07:27:20|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|1
1733988450000|2024-12-12 07:27:30|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.5|4227.5|0
1733988460000|2024-12-12 07:27:40|4234.3|4228.3|4233.3|4227.3|4234.3|4228.3|4233.3|4227.3|2
1733988470000|2024-12-12 07:27:50|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|0
1733988490000|2024-12-12 07:28:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1733988500000|2024-12-12 07:28:20|4234|4228|4234.3|4228.3|4234.3|4228.3|4234|4228|0
1733988520000|2024-12-12 07:28:40|4234|4228|4233.8|4227.8|4234|4228|4233.8|4227.8|0
1733988530000|2024-12-12 07:28:50|4233.6|4227.6|4233|4227|4233.6|4227.6|4233|4227|3
1733988540000|2024-12-12 07:29:00|4233.3|4227.3|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|0
1733988550000|2024-12-12 07:29:10|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1733988560000|2024-12-12 07:29:20|4232.5|4226.5|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|0
1733988570000|2024-12-12 07:29:30|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|0
1733988590000|2024-12-12 07:29:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|2
1733988600000|2024-12-12 07:30:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.3|4227.3|0
1733988610000|2024-12-12 07:30:10|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.5|4227.5|0
1733988630000|2024-12-12 07:30:30|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.5|4227.5|0
1733988640000|2024-12-12 07:30:40|4233.5|4227.5|4235.3|4229.3|4235.3|4229.3|4233.5|4227.5|1
1733988670000|2024-12-12 07:31:10|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|0
1733988680000|2024-12-12 07:31:20|4233.3|4227.3|4235.3|4229.3|4235.3|4229.3|4233.3|4227.3|6
1733988690000|2024-12-12 07:31:30|4235|4229|4235|4229|4235|4229|4235|4229|0
1733988700000|2024-12-12 07:31:40|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|0
1733988710000|2024-12-12 07:31:50|4235.5|4229.5|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|0
1733988720000|2024-12-12 07:32:00|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|0
1733988730000|2024-12-12 07:32:10|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|2
1733988740000|2024-12-12 07:32:20|4235|4229|4235.3|4229.3|4235.3|4229.3|4235|4229|0
1733988770000|2024-12-12 07:32:50|4235.5|4229.5|4235.5|4229.5|4235.8|4229.8|4235.5|4229.5|0
1733988790000|2024-12-12 07:33:10|4235.8|4229.8|4235.5|4229.5|4235.8|4229.8|4235.5|4229.5|0
1733988800000|2024-12-12 07:33:20|4235.3|4229.3|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|1
1733988810000|2024-12-12 07:33:30|4235.3|4229.3|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|1
1733988850000|2024-12-12 07:34:10|4236.5|4230.5|4236.3|4230.3|4236.5|4230.5|4236.3|4230.3|0
1733988860000|2024-12-12 07:34:20|4236.8|4230.8|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|0
1733988870000|2024-12-12 07:34:30|4235.8|4229.8|4236|4230|4236|4230|4235.8|4229.8|2
1733988880000|2024-12-12 07:34:40|4236.3|4230.3|4237.3|4231.3|4237.5|4231.5|4236.3|4230.3|19
1733988890000|2024-12-12 07:34:50|4236.5|4230.5|4236.8|4230.8|4236.8|4230.8|4236.5|4230.5|0
1733988900000|2024-12-12 07:35:00|4236.3|4230.3|4236.8|4230.8|4236.8|4230.8|4236.3|4230.3|0
1733988910000|2024-12-12 07:35:10|4236.5|4230.5|4236.3|4230.3|4236.5|4230.5|4236.3|4230.3|1
1733988920000|2024-12-12 07:35:20|4235.8|4229.8|4235.5|4229.5|4235.8|4229.8|4235.5|4229.5|0
1733988930000|2024-12-12 07:35:30|4235.8|4229.8|4235.5|4229.5|4235.8|4229.8|4235.5|4229.5|4
1733988940000|2024-12-12 07:35:40|4235.8|4229.8|4234.5|4228.5|4235.8|4229.8|4234.3|4228.3|30
1733988950000|2024-12-12 07:35:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|18
1733988960000|2024-12-12 07:36:00|||||||||15
1733988970000|2024-12-12 07:36:10|||||||||1
1733988980000|2024-12-12 07:36:20|||||||||6
1733989000000|2024-12-12 07:36:40|4234.5|4228.5|4234.8|4228.8|4234.8|4228.8|4234.5|4228.5|1
1733989010000|2024-12-12 07:36:50|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|1
1733989040000|2024-12-12 07:37:20|4234.8|4228.8|4235.5|4229.5|4235.8|4229.8|4234.8|4228.8|7
1733989050000|2024-12-12 07:37:30|4235.3|4229.3|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|0
1733989060000|2024-12-12 07:37:40|4235.3|4229.3|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|1
1733989070000|2024-12-12 07:37:50|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1733989080000|2024-12-12 07:38:00|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733989100000|2024-12-12 07:38:20|4235|4229|4234.5|4228.5|4235|4229|4234.3|4228.3|6
1733989110000|2024-12-12 07:38:30|4234.3|4228.3|4234.3|4228.3|4234.5|4228.5|4234.3|4228.3|0
1733989120000|2024-12-12 07:38:40|4234.5|4228.5|4234.3|4228.3|4234.5|4228.5|4234.3|4228.3|5
1733989140000|2024-12-12 07:39:00|||||||||3
1733989150000|2024-12-12 07:39:10|||||||||1
1733989170000|2024-12-12 07:39:30|||||||||1
1733989180000|2024-12-12 07:39:40|4234.8|4228.8|4235|4229|4235|4229|4234.8|4228.8|1
1733989190000|2024-12-12 07:39:50|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|1
1733989200000|2024-12-12 07:40:00|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733989220000|2024-12-12 07:40:20|4235.5|4229.5|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|1
1733989230000|2024-12-12 07:40:30|4234.8|4228.8|4234.5|4228.5|4234.8|4228.8|4234.5|4228.5|1
1733989240000|2024-12-12 07:40:40|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1733989250000|2024-12-12 07:40:50|4235.8|4229.8|4235.6|4229.6|4235.8|4229.8|4235.6|4229.6|5
1733989260000|2024-12-12 07:41:00|4235.3|4229.3|4235.6|4229.6|4235.6|4229.6|4235.3|4229.3|0
1733989270000|2024-12-12 07:41:10|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733989290000|2024-12-12 07:41:30|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4235.3|4229.3|0
1733989310000|2024-12-12 07:41:50|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|7
1733989330000|2024-12-12 07:42:10|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4235.3|4229.3|5
1733989340000|2024-12-12 07:42:20|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4235.3|4229.3|0
1733989350000|2024-12-12 07:42:30|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|0
1733989380000|2024-12-12 07:43:00|||||||||6
1733989400000|2024-12-12 07:43:20|||||||||1
1733989420000|2024-12-12 07:43:40|||||||||1
1733989440000|2024-12-12 07:44:00|4234.6|4228.6|4234.8|4228.8|4234.8|4228.8|4234.6|4228.6|1
1733989470000|2024-12-12 07:44:30|||||||||1
1733989490000|2024-12-12 07:44:50|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|3
1733989500000|2024-12-12 07:45:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|6
1733989510000|2024-12-12 07:45:10|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733989530000|2024-12-12 07:45:30|||||||||1
1733989540000|2024-12-12 07:45:40|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|1
1733989560000|2024-12-12 07:46:00|4235.6|4229.6|4234.8|4228.8|4235.6|4229.6|4234.8|4228.8|1
1733989610000|2024-12-12 07:46:50|4234.6|4228.6|4234.8|4228.8|4234.8|4228.8|4234.6|4228.6|1
1733989620000|2024-12-12 07:47:00|||||||||1
1733989630000|2024-12-12 07:47:10|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|6
1733989680000|2024-12-12 07:48:00|||||||||1
1733989690000|2024-12-12 07:48:10|4234.8|4228.8|4235.1|4229.1|4235.3|4229.3|4234.6|4228.6|1
1733989700000|2024-12-12 07:48:20|4235.8|4229.8|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|0
1733989710000|2024-12-12 07:48:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733989720000|2024-12-12 07:48:40|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|1
1733989730000|2024-12-12 07:48:50|4235.6|4229.6|4235.8|4229.8|4235.8|4229.8|4235.6|4229.6|0
1733989740000|2024-12-12 07:49:00|4236.3|4230.3|4236.6|4230.6|4236.6|4230.6|4236.3|4230.3|0
1733989770000|2024-12-12 07:49:30|||||||||1
1733989780000|2024-12-12 07:49:40|4236.8|4230.8|4236.6|4230.6|4236.8|4230.8|4236.6|4230.6|0
1733989790000|2024-12-12 07:49:50|4236.8|4230.8|4237.3|4231.3|4237.6|4231.6|4236.8|4230.8|1
1733989800000|2024-12-12 07:50:00|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1733989810000|2024-12-12 07:50:10|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|7
1733989820000|2024-12-12 07:50:20|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1733989830000|2024-12-12 07:50:30|4236.6|4230.6|4234.8|4228.8|4236.6|4230.6|4234.8|4228.8|12
1733989850000|2024-12-12 07:50:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1733989860000|2024-12-12 07:51:00|4234.3|4228.3|4234.8|4228.8|4234.8|4228.8|4234.3|4228.3|4
1733989870000|2024-12-12 07:51:10|4234.6|4228.6|4233.8|4227.8|4234.6|4228.6|4233.8|4227.8|3
1733989900000|2024-12-12 07:51:40|||||||||5
1733989960000|2024-12-12 07:52:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|2
1733989970000|2024-12-12 07:52:50|4233.6|4227.6|4232.3|4226.3|4233.6|4227.6|4232.3|4226.3|2
1733989990000|2024-12-12 07:53:10|4233.3|4227.3|4233.6|4227.6|4233.6|4227.6|4233.3|4227.3|2
1733990000000|2024-12-12 07:53:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1733990020000|2024-12-12 07:53:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4232.8|4226.8|1
1733990030000|2024-12-12 07:53:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1733990040000|2024-12-12 07:54:00|4233.6|4227.6|4233.3|4227.3|4233.6|4227.6|4233.3|4227.3|0
1733990080000|2024-12-12 07:54:40|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|1
1733990090000|2024-12-12 07:54:50|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|6
1733990100000|2024-12-12 07:55:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|2
1733990140000|2024-12-12 07:55:40|||||||||1
1733990160000|2024-12-12 07:56:00|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.6|4227.6|1
1733990170000|2024-12-12 07:56:10|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733990180000|2024-12-12 07:56:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1733990220000|2024-12-12 07:57:00|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|0
1733990230000|2024-12-12 07:57:10|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|2
1733990260000|2024-12-12 07:57:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1733990270000|2024-12-12 07:57:50|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733990280000|2024-12-12 07:58:00|4235.6|4229.6|4236.3|4230.3|4236.3|4230.3|4235.6|4229.6|0
1733990290000|2024-12-12 07:58:10|4236.1|4230.1|4236.3|4230.3|4236.3|4230.3|4236.1|4230.1|0
1733990300000|2024-12-12 07:58:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|154
1733990320000|2024-12-12 07:58:40|4237.3|4231.3|4236.6|4230.6|4237.3|4231.3|4236.6|4230.6|4
1733990330000|2024-12-12 07:58:50|||||||||2
1733990340000|2024-12-12 07:59:00|4236.3|4230.3|4235.8|4229.8|4236.3|4230.3|4235.6|4229.6|4
1733990350000|2024-12-12 07:59:10|4236.1|4230.1|4236.3|4230.3|4236.3|4230.3|4236.1|4230.1|1
1733990370000|2024-12-12 07:59:30|4236.6|4230.6|4236.3|4230.3|4236.6|4230.6|4236.3|4230.3|0
1733990390000|2024-12-12 07:59:50|4236.6|4230.6|4237.3|4231.3|4237.3|4231.3|4236.3|4230.3|3
1733990410000|2024-12-12 08:00:10|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|1
1733990420000|2024-12-12 08:00:20|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|3
1733990430000|2024-12-12 08:00:30|4237.3|4231.3|4237.6|4231.6|4237.8|4231.8|4237.3|4231.3|3
1733990440000|2024-12-12 08:00:40|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|1
1733990470000|2024-12-12 08:01:10|4236.8|4230.8|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|1
1733990490000|2024-12-12 08:01:30|4237.1|4231.1|4237.1|4231.1|4237.3|4231.3|4236.8|4230.8|1
1733990500000|2024-12-12 08:01:40|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733990510000|2024-12-12 08:01:50|4236.8|4230.8|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|0
1733990520000|2024-12-12 08:02:00|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4232.8|4226.8|6
1733990550000|2024-12-12 08:02:30|||||||||3
1733990560000|2024-12-12 08:02:40|4233.6|4227.6|4233.3|4227.3|4233.6|4227.6|4233.3|4227.3|20
1733990570000|2024-12-12 08:02:50|4232.8|4226.8|4232.8|4226.8|4233.1|4227.1|4232.8|4226.8|0
1733990580000|2024-12-12 08:03:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.1|4226.1|0
1733990600000|2024-12-12 08:03:20|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1733990620000|2024-12-12 08:03:40|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|8
1733990630000|2024-12-12 08:03:50|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|1
1733990660000|2024-12-12 08:04:20|4232.6|4226.6|4232.3|4226.3|4232.6|4226.6|4232.3|4226.3|1
1733990670000|2024-12-12 08:04:30|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1733990680000|2024-12-12 08:04:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|3
1733990710000|2024-12-12 08:05:10|||||||||1
1733990730000|2024-12-12 08:05:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|1
1733990740000|2024-12-12 08:05:40|4233.8|4227.8|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|0
1733990800000|2024-12-12 08:06:40|4232.6|4226.6|4231.1|4225.1|4232.6|4226.6|4231.1|4225.1|16
1733990810000|2024-12-12 08:06:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1733990840000|2024-12-12 08:07:20|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|7
1733990850000|2024-12-12 08:07:30|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1733990860000|2024-12-12 08:07:40|4232.3|4226.3|4233.8|4227.8|4233.8|4227.8|4232.3|4226.3|8
1733990870000|2024-12-12 08:07:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1733990880000|2024-12-12 08:08:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1733990890000|2024-12-12 08:08:10|||||||||1
1733990900000|2024-12-12 08:08:20|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|6
1733990910000|2024-12-12 08:08:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|0
1733990930000|2024-12-12 08:08:50|4234.3|4228.3|4233.8|4227.8|4234.3|4228.3|4233.8|4227.8|0
1733990960000|2024-12-12 08:09:20|4234.6|4228.6|4234.8|4228.8|4234.8|4228.8|4234.6|4228.6|1
1733990970000|2024-12-12 08:09:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733990980000|2024-12-12 08:09:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1733991000000|2024-12-12 08:10:00|4233.8|4227.8|4233.8|4227.8|4234.3|4228.3|4233.8|4227.8|0
1733991010000|2024-12-12 08:10:10|4234.1|4228.1|4234.3|4228.3|4234.3|4228.3|4234.1|4228.1|1
1733991020000|2024-12-12 08:10:20|4235.3|4229.3|4237.1|4231.1|4237.1|4231.1|4235.3|4229.3|8
1733991030000|2024-12-12 08:10:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733991040000|2024-12-12 08:10:40|4236.3|4230.3|4235.6|4229.6|4236.3|4230.3|4235.3|4229.3|5
1733991050000|2024-12-12 08:10:50|4235.8|4229.8|4236.1|4230.1|4236.1|4230.1|4235.3|4229.3|1
1733991060000|2024-12-12 08:11:00|4236.3|4230.3|4237.6|4231.6|4237.8|4231.8|4236.1|4230.1|4
1733991070000|2024-12-12 08:11:10|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1733991080000|2024-12-12 08:11:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1733991090000|2024-12-12 08:11:30|4237.8|4231.8|4237.6|4231.6|4237.8|4231.8|4237.6|4231.6|0
1733991100000|2024-12-12 08:11:40|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|2
1733991110000|2024-12-12 08:11:50|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|3
1733991120000|2024-12-12 08:12:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.8|4228.8|4
1733991130000|2024-12-12 08:12:10|4235.3|4229.3|4235.1|4229.1|4235.3|4229.3|4235.1|4229.1|15
1733991150000|2024-12-12 08:12:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733991160000|2024-12-12 08:12:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|2
1733991170000|2024-12-12 08:12:50|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733991180000|2024-12-12 08:13:00|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|9
1733991190000|2024-12-12 08:13:10|4236.1|4230.1|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|15
1733991210000|2024-12-12 08:13:30|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|5
1733991230000|2024-12-12 08:13:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|26
1733991240000|2024-12-12 08:14:00|||||||||5
1733991250000|2024-12-12 08:14:10|||||||||4
1733991260000|2024-12-12 08:14:20|4236.1|4230.1|4236.3|4230.3|4236.3|4230.3|4236.1|4230.1|14
1733991270000|2024-12-12 08:14:30|4236.1|4230.1|4236.1|4230.1|4236.3|4230.3|4236.1|4230.1|0
1733991290000|2024-12-12 08:14:50|4235.6|4229.6|4235.8|4229.8|4235.8|4229.8|4235.6|4229.6|0
1733991300000|2024-12-12 08:15:00|4235.6|4229.6|4235.3|4229.3|4236.1|4230.1|4235.3|4229.3|0
1733991320000|2024-12-12 08:15:20|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1733991330000|2024-12-12 08:15:30|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|2
1733991340000|2024-12-12 08:15:40|4235.8|4229.8|4237.8|4231.8|4237.8|4231.8|4235.8|4229.8|15
1733991360000|2024-12-12 08:16:00|4235.8|4229.8|4235.3|4229.3|4235.8|4229.8|4235.3|4229.3|1
1733991370000|2024-12-12 08:16:10|||||||||3
1733991390000|2024-12-12 08:16:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1733991410000|2024-12-12 08:16:50|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|1
1733991420000|2024-12-12 08:17:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1733991430000|2024-12-12 08:17:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733991460000|2024-12-12 08:17:40|4233.8|4227.8|4233.6|4227.6|4233.8|4227.8|4233.6|4227.6|0
1733991480000|2024-12-12 08:18:00|4233.3|4227.3|4233.6|4227.6|4233.6|4227.6|4233.3|4227.3|6
1733991490000|2024-12-12 08:18:10|||||||||1
1733991500000|2024-12-12 08:18:20|||||||||1
1733991510000|2024-12-12 08:18:30|4233.3|4227.3|4233.6|4227.6|4233.6|4227.6|4233.3|4227.3|0
1733991520000|2024-12-12 08:18:40|4233.8|4227.8|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|4
1733991540000|2024-12-12 08:19:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4
1733991610000|2024-12-12 08:20:10|4235.1|4229.1|4235.3|4229.3|4235.3|4229.3|4235.1|4229.1|2
1733991620000|2024-12-12 08:20:20|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|1
1733991650000|2024-12-12 08:20:50|4234.8|4228.8|4235.1|4229.1|4235.3|4229.3|4234.8|4228.8|3
1733991660000|2024-12-12 08:21:00|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733991680000|2024-12-12 08:21:20|4235.6|4229.6|4237.3|4231.3|4237.3|4231.3|4235.3|4229.3|1
1733991690000|2024-12-12 08:21:30|4238.1|4232.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|1
1733991750000|2024-12-12 08:22:30|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.6|4232.6|1
1733991760000|2024-12-12 08:22:40|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1733991770000|2024-12-12 08:22:50|4238.1|4232.1|4237.8|4231.8|4238.1|4232.1|4237.8|4231.8|0
1733991780000|2024-12-12 08:23:00|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|0
1733991790000|2024-12-12 08:23:10|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1733991810000|2024-12-12 08:23:30|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1733991870000|2024-12-12 08:24:30|4239.3|4233.3|4240.1|4234.1|4240.1|4234.1|4239.3|4233.3|7
1733991880000|2024-12-12 08:24:40|||||||||1
1733991890000|2024-12-12 08:24:50|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1733991900000|2024-12-12 08:25:00|4239.6|4233.6|4239.6|4233.6|4239.8|4233.8|4239.6|4233.6|0
1733991910000|2024-12-12 08:25:10|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1733991930000|2024-12-12 08:25:30|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|0
1733991950000|2024-12-12 08:25:50|4240.3|4234.3|4239.6|4233.6|4240.3|4234.3|4239.6|4233.6|0
1733991990000|2024-12-12 08:26:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|6
1733992000000|2024-12-12 08:26:40|4238.3|4232.3|4238.3|4232.3|4238.6|4232.6|4238.3|4232.3|3
1733992010000|2024-12-12 08:26:50|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1733992020000|2024-12-12 08:27:00|4238.3|4232.3|4238.1|4232.1|4238.3|4232.3|4238.1|4232.1|1
1733992040000|2024-12-12 08:27:20|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.3|4232.3|0
1733992050000|2024-12-12 08:27:30|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|2
1733992090000|2024-12-12 08:28:10|4239.6|4233.6|4239.3|4233.3|4240.1|4234.1|4239.3|4233.3|0
1733992110000|2024-12-12 08:28:30|4239.1|4233.1|4239.1|4233.1|4239.3|4233.3|4239.1|4233.1|1
1733992120000|2024-12-12 08:28:40|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1733992130000|2024-12-12 08:28:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1733992140000|2024-12-12 08:29:00|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|1
1733992150000|2024-12-12 08:29:10|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1733992160000|2024-12-12 08:29:20|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1733992170000|2024-12-12 08:29:30|||||||||2
1733992180000|2024-12-12 08:29:40|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|1
1733992190000|2024-12-12 08:29:50|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1733992200000|2024-12-12 08:30:00|||||||||1
1733992210000|2024-12-12 08:30:10|4237.8|4231.8|4236.6|4230.6|4237.8|4231.8|4235.3|4229.3|309
1733992220000|2024-12-12 08:30:20|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|1
1733992230000|2024-12-12 08:30:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733992270000|2024-12-12 08:31:10|4236.8|4230.8|4237.6|4231.6|4237.6|4231.6|4236.6|4230.6|3
1733992280000|2024-12-12 08:31:20|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733992290000|2024-12-12 08:31:30|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1733992300000|2024-12-12 08:31:40|4237.3|4231.3|4238.8|4232.8|4238.8|4232.8|4237.3|4231.3|3
1733992310000|2024-12-12 08:31:50|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.6|4232.6|0
1733992320000|2024-12-12 08:32:00|4238.6|4232.6|4239.3|4233.3|4239.3|4233.3|4238.6|4232.6|2
1733992330000|2024-12-12 08:32:10|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.6|4233.6|0
1733992350000|2024-12-12 08:32:30|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1733992390000|2024-12-12 08:33:10|4238.8|4232.8|4238.6|4232.6|4238.8|4232.8|4238.6|4232.6|0
1733992410000|2024-12-12 08:33:30|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1733992430000|2024-12-12 08:33:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|1
1733992480000|2024-12-12 08:34:40|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.6|4233.6|0
1733992490000|2024-12-12 08:34:50|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1733992510000|2024-12-12 08:35:10|4238.8|4232.8|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|4
1733992520000|2024-12-12 08:35:20|4239.1|4233.1|4239.3|4233.3|4239.6|4233.6|4239.1|4233.1|0
1733992540000|2024-12-12 08:35:40|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1733992550000|2024-12-12 08:35:50|||||||||1
1733992560000|2024-12-12 08:36:00|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|2
1733992580000|2024-12-12 08:36:20|4237.6|4231.6|4238.3|4232.3|4238.3|4232.3|4237.6|4231.6|2
1733992610000|2024-12-12 08:36:50|4238.6|4232.6|4239.3|4233.3|4239.3|4233.3|4238.6|4232.6|1
1733992630000|2024-12-12 08:37:10|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1733992660000|2024-12-12 08:37:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|1
1733992690000|2024-12-12 08:38:10|4239.8|4233.8|4240.6|4234.6|4240.6|4234.6|4239.8|4233.8|1
1733992700000|2024-12-12 08:38:20|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|3
1733992710000|2024-12-12 08:38:30|4240.8|4234.8|4240.6|4234.6|4240.8|4234.8|4240.6|4234.6|0
1733992720000|2024-12-12 08:38:40|4240.8|4234.8|4240.6|4234.6|4240.8|4234.8|4240.6|4234.6|2
1733992770000|2024-12-12 08:39:30|||||||||2
1733992780000|2024-12-12 08:39:40|||||||||1
1733992790000|2024-12-12 08:39:50|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|3
1733992800000|2024-12-12 08:40:00|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.6|4232.6|0
1733992810000|2024-12-12 08:40:10|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|1
1733992820000|2024-12-12 08:40:20|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1733992830000|2024-12-12 08:40:30|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|1
1733992840000|2024-12-12 08:40:40|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1733992870000|2024-12-12 08:41:10|4238.8|4232.8|4239.6|4233.6|4239.6|4233.6|4238.8|4232.8|1
1733992880000|2024-12-12 08:41:20|4239.3|4233.3|4238.6|4232.6|4239.3|4233.3|4238.6|4232.6|35
1733992890000|2024-12-12 08:41:30|4238.8|4232.8|4239.3|4233.3|4239.8|4233.8|4238.8|4232.8|1
1733992910000|2024-12-12 08:41:50|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1733992920000|2024-12-12 08:42:00|4240.6|4234.6|4241.6|4235.6|4241.6|4235.6|4240.6|4234.6|1
1733992940000|2024-12-12 08:42:20|4242.6|4236.6|4241.8|4235.8|4242.6|4236.6|4241.8|4235.8|15
1733992950000|2024-12-12 08:42:30|||||||||2
1733992960000|2024-12-12 08:42:40|||||||||1
1733992970000|2024-12-12 08:42:50|4241.6|4235.6|4241.6|4235.6|4241.8|4235.8|4241.6|4235.6|1
1733992980000|2024-12-12 08:43:00|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|5
1733992990000|2024-12-12 08:43:10|4241.3|4235.3|4241.6|4235.6|4241.6|4235.6|4241.3|4235.3|1
1733993020000|2024-12-12 08:43:40|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|1
1733993050000|2024-12-12 08:44:10|4241.1|4235.1|4240.8|4234.8|4241.1|4235.1|4240.8|4234.8|0
1733993080000|2024-12-12 08:44:40|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|2
1733993100000|2024-12-12 08:45:00|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1733993110000|2024-12-12 08:45:10|4239.8|4233.8|4240.6|4234.6|4241.3|4235.3|4239.8|4233.8|12
1733993140000|2024-12-12 08:45:40|||||||||1
1733993150000|2024-12-12 08:45:50|||||||||1
1733993160000|2024-12-12 08:46:00|4240.1|4234.1|4240.8|4234.8|4240.8|4234.8|4239.6|4233.6|3
1733993220000|2024-12-12 08:47:00|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4239.3|4233.3|3
1733993240000|2024-12-12 08:47:20|4239.6|4233.6|4239.6|4233.6|4239.8|4233.8|4239.6|4233.6|0
1733993250000|2024-12-12 08:47:30|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|1
1733993270000|2024-12-12 08:47:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|5
1733993280000|2024-12-12 08:48:00|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4238.6|4232.6|0
1733993290000|2024-12-12 08:48:10|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|0
1733993300000|2024-12-12 08:48:20|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1733993340000|2024-12-12 08:49:00|4239.3|4233.3|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|1
1733993350000|2024-12-12 08:49:10|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1733993360000|2024-12-12 08:49:20|4239.6|4233.6|4240.1|4234.1|4240.3|4234.3|4239.6|4233.6|2
1733993370000|2024-12-12 08:49:30|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|1
1733993380000|2024-12-12 08:49:40|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1733993390000|2024-12-12 08:49:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1733993400000|2024-12-12 08:50:00|4239.8|4233.8|4239.6|4233.6|4239.8|4233.8|4239.6|4233.6|0
1733993410000|2024-12-12 08:50:10|4240.4|4234.4|4240.6|4234.6|4240.6|4234.6|4240.4|4234.4|1
1733993420000|2024-12-12 08:50:20|||||||||1
1733993430000|2024-12-12 08:50:30|4240.9|4234.9|4241.6|4235.6|4241.6|4235.6|4240.9|4234.9|4
1733993450000|2024-12-12 08:50:50|||||||||1
1733993520000|2024-12-12 08:52:00|||||||||1
1733993530000|2024-12-12 08:52:10|4242.9|4236.9|4242.6|4236.6|4242.9|4236.9|4242.6|4236.6|3
1733993540000|2024-12-12 08:52:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1733993570000|2024-12-12 08:52:50|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1733993580000|2024-12-12 08:53:00|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1733993610000|2024-12-12 08:53:30|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4241.6|4235.6|5
1733993620000|2024-12-12 08:53:40|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4240.8|4234.8|3
1733993630000|2024-12-12 08:53:50|4241.4|4235.4|4241.1|4235.1|4241.4|4235.4|4240.8|4234.8|0
1733993640000|2024-12-12 08:54:00|4241.4|4235.4|4242.1|4236.1|4242.1|4236.1|4241.4|4235.4|0
1733993650000|2024-12-12 08:54:10|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1733993660000|2024-12-12 08:54:20|4242.1|4236.1|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|0
1733993670000|2024-12-12 08:54:30|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1733993680000|2024-12-12 08:54:40|4239.6|4233.6|4240.6|4234.6|4240.8|4234.8|4239.6|4233.6|3
1733993690000|2024-12-12 08:54:50|4240.4|4234.4|4240.6|4234.6|4241.4|4235.4|4240.4|4234.4|0
1733993700000|2024-12-12 08:55:00|4240.9|4234.9|4242.1|4236.1|4242.4|4236.4|4240.9|4234.9|2
1733993710000|2024-12-12 08:55:10|4241.6|4235.6|4241.8|4235.8|4242.1|4236.1|4241.6|4235.6|0
1733993720000|2024-12-12 08:55:20|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|5
1733993730000|2024-12-12 08:55:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.1|4234.1|1
1733993740000|2024-12-12 08:55:40|4240.1|4234.1|4240.9|4234.9|4240.9|4234.9|4240.1|4234.1|0
1733993750000|2024-12-12 08:55:50|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1733993760000|2024-12-12 08:56:00|4241.6|4235.6|4242.9|4236.9|4242.9|4236.9|4241.6|4235.6|21
1733993770000|2024-12-12 08:56:10|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|2
1733993830000|2024-12-12 08:57:10|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|2
1733993840000|2024-12-12 08:57:20|||||||||2
1733993850000|2024-12-12 08:57:30|4243.9|4237.9|4243.6|4237.6|4243.9|4237.9|4243.6|4237.6|3
1733993870000|2024-12-12 08:57:50|4243.3|4237.3|4243.3|4237.3|4243.6|4237.6|4243.3|4237.3|1
1733993880000|2024-12-12 08:58:00|4243.6|4237.6|4243.8|4237.8|4243.8|4237.8|4243.6|4237.6|0
1733993900000|2024-12-12 08:58:20|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1733993920000|2024-12-12 08:58:40|4243.8|4237.8|4243.6|4237.6|4243.8|4237.8|4243.6|4237.6|0
1733993950000|2024-12-12 08:59:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1733993960000|2024-12-12 08:59:20|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.6|4237.6|12
1733993980000|2024-12-12 08:59:40|4244.1|4238.1|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|6
1733994000000|2024-12-12 09:00:00|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|3
1733994020000|2024-12-12 09:00:20|4243.8|4237.8|4244.4|4238.4|4244.4|4238.4|4243.8|4237.8|0
1733994030000|2024-12-12 09:00:30|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|0
1733994040000|2024-12-12 09:00:40|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|0
1733994060000|2024-12-12 09:01:00|4244.3|4238.3|4244.6|4238.6|4244.6|4238.6|4244.3|4238.3|2
1733994090000|2024-12-12 09:01:30|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|3
1733994100000|2024-12-12 09:01:40|4243.3|4237.3|4243.6|4237.6|4243.6|4237.6|4243.3|4237.3|2
1733994110000|2024-12-12 09:01:50|||||||||1
1733994120000|2024-12-12 09:02:00|||||||||6
1733994130000|2024-12-12 09:02:10|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|1
1733994150000|2024-12-12 09:02:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.1|4237.1|1
1733994160000|2024-12-12 09:02:40|||||||||1
1733994170000|2024-12-12 09:02:50|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|5
1733994180000|2024-12-12 09:03:00|4244.6|4238.6|4244.3|4238.3|4244.6|4238.6|4244.3|4238.3|0
1733994190000|2024-12-12 09:03:10|4244.6|4238.6|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|5
1733994210000|2024-12-12 09:03:30|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1733994220000|2024-12-12 09:03:40|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1733994240000|2024-12-12 09:04:00|4245.3|4239.3|4245.3|4239.3|4245.6|4239.6|4245.3|4239.3|0
1733994250000|2024-12-12 09:04:10|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1733994260000|2024-12-12 09:04:20|4244.6|4238.6|4244.8|4238.8|4244.8|4238.8|4244.6|4238.6|2
1733994280000|2024-12-12 09:04:40|4245.3|4239.3|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|0
1733994290000|2024-12-12 09:04:50|4245.4|4239.4|4245.1|4239.1|4245.6|4239.6|4244.9|4238.9|210
1733994300000|2024-12-12 09:05:00|4245.4|4239.4|4244.1|4238.1|4245.4|4239.4|4244.1|4238.1|14
1733994310000|2024-12-12 09:05:10|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1733994320000|2024-12-12 09:05:20|4244.6|4238.6|4244.4|4238.4|4245.1|4239.1|4244.4|4238.4|0
1733994340000|2024-12-12 09:05:40|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1733994350000|2024-12-12 09:05:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1733994360000|2024-12-12 09:06:00|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1733994370000|2024-12-12 09:06:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1733994390000|2024-12-12 09:06:30|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|2
1733994400000|2024-12-12 09:06:40|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.4|4237.4|5
1733994410000|2024-12-12 09:06:50|4243.9|4237.9|4244.4|4238.4|4244.6|4238.6|4243.6|4237.6|22
1733994420000|2024-12-12 09:07:00|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1733994440000|2024-12-12 09:07:20|4244.1|4238.1|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|15
1733994450000|2024-12-12 09:07:30|4245.6|4239.6|4246.4|4240.4|4246.4|4240.4|4245.6|4239.6|0
1733994460000|2024-12-12 09:07:40|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|1
1733994470000|2024-12-12 09:07:50|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.4|4239.4|1
1733994480000|2024-12-12 09:08:00|4245.9|4239.9|4244.6|4238.6|4245.9|4239.9|4244.6|4238.6|1
1733994490000|2024-12-12 09:08:10|4244.9|4238.9|4244.9|4238.9|4245.1|4239.1|4244.9|4238.9|2
1733994500000|2024-12-12 09:08:20|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1733994510000|2024-12-12 09:08:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1733994520000|2024-12-12 09:08:40|4244.6|4238.6|4246.4|4240.4|4246.4|4240.4|4244.6|4238.6|1
1733994540000|2024-12-12 09:09:00|4246.1|4240.1|4245.4|4239.4|4246.1|4240.1|4245.4|4239.4|0
1733994550000|2024-12-12 09:09:10|4245.6|4239.6|4245.6|4239.6|4245.9|4239.9|4245.4|4239.4|0
1733994560000|2024-12-12 09:09:20|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|0
1733994570000|2024-12-12 09:09:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|3
1733994580000|2024-12-12 09:09:40|4245.6|4239.6|4245.9|4239.9|4245.9|4239.9|4245.6|4239.6|0
1733994600000|2024-12-12 09:10:00|4246.1|4240.1|4246.1|4240.1|4246.4|4240.4|4246.1|4240.1|1
1733994610000|2024-12-12 09:10:10|4246.4|4240.4|4246.1|4240.1|4246.4|4240.4|4246.1|4240.1|0
1733994620000|2024-12-12 09:10:20|4246.4|4240.4|4246.1|4240.1|4246.4|4240.4|4246.1|4240.1|0
1733994630000|2024-12-12 09:10:30|4246.4|4240.4|4246.6|4240.6|4246.6|4240.6|4246.4|4240.4|0
1733994640000|2024-12-12 09:10:40|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|5
1733994650000|2024-12-12 09:10:50|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4245.9|4239.9|0
1733994660000|2024-12-12 09:11:00|4246.4|4240.4|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|0
1733994670000|2024-12-12 09:11:10|4246.4|4240.4|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|0
1733994700000|2024-12-12 09:11:40|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|0
1733994730000|2024-12-12 09:12:10|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|18
1733994740000|2024-12-12 09:12:20|4248.9|4242.9|4249.1|4243.1|4249.1|4243.1|4248.9|4242.9|1
1733994750000|2024-12-12 09:12:30|4249.4|4243.4|4249.4|4243.4|4250.1|4244.1|4249.4|4243.4|4
1733994760000|2024-12-12 09:12:40|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|0
1733994770000|2024-12-12 09:12:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733994780000|2024-12-12 09:13:00|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1733994790000|2024-12-12 09:13:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|2
1733994810000|2024-12-12 09:13:30|4250.9|4244.9|4249.9|4243.9|4250.9|4244.9|4249.9|4243.9|1
1733994820000|2024-12-12 09:13:40|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|0
1733994840000|2024-12-12 09:14:00|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|0
1733994850000|2024-12-12 09:14:10|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|0
1733994860000|2024-12-12 09:14:20|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|1
1733994880000|2024-12-12 09:14:40|4250.6|4244.6|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|4
1733994890000|2024-12-12 09:14:50|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|9
1733994900000|2024-12-12 09:15:00|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1733994910000|2024-12-12 09:15:10|4250.9|4244.9|4251.1|4245.1|4251.1|4245.1|4250.9|4244.9|0
1733994960000|2024-12-12 09:16:00|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|2
1733994970000|2024-12-12 09:16:10|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|0
1733994990000|2024-12-12 09:16:30|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1733995000000|2024-12-12 09:16:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733995010000|2024-12-12 09:16:50|||||||||1
1733995040000|2024-12-12 09:17:20|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|0
1733995050000|2024-12-12 09:17:30|4249.9|4243.9|4250.6|4244.6|4250.6|4244.6|4249.9|4243.9|2
1733995060000|2024-12-12 09:17:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733995070000|2024-12-12 09:17:50|4251.1|4245.1|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|0
1733995080000|2024-12-12 09:18:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.1|4245.1|0
1733995090000|2024-12-12 09:18:10|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|0
1733995100000|2024-12-12 09:18:20|4250.9|4244.9|4252.4|4246.4|4252.4|4246.4|4250.9|4244.9|0
1733995110000|2024-12-12 09:18:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1733995120000|2024-12-12 09:18:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1733995140000|2024-12-12 09:19:00|||||||||1
1733995150000|2024-12-12 09:19:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|2
1733995160000|2024-12-12 09:19:20|4251.1|4245.1|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|0
1733995180000|2024-12-12 09:19:40|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|2
1733995200000|2024-12-12 09:20:00|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.4|4245.4|1
1733995220000|2024-12-12 09:20:20|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1733995230000|2024-12-12 09:20:30|4251.9|4245.9|4251.6|4245.6|4251.9|4245.9|4251.6|4245.6|0
1733995240000|2024-12-12 09:20:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733995250000|2024-12-12 09:20:50|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|5
1733995260000|2024-12-12 09:21:00|4251.9|4245.9|4252.6|4246.6|4252.6|4246.6|4251.9|4245.9|0
1733995270000|2024-12-12 09:21:10|4252.1|4246.1|4252.4|4246.4|4252.4|4246.4|4252.1|4246.1|0
1733995280000|2024-12-12 09:21:20|4252.1|4246.1|4251.9|4245.9|4252.1|4246.1|4251.9|4245.9|0
1733995290000|2024-12-12 09:21:30|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|0
1733995300000|2024-12-12 09:21:40|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|0
1733995310000|2024-12-12 09:21:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1733995320000|2024-12-12 09:22:00|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|16
1733995340000|2024-12-12 09:22:20|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.4|4247.4|2
1733995350000|2024-12-12 09:22:30|4253.9|4247.9|4254.1|4248.1|4254.1|4248.1|4253.9|4247.9|0
1733995360000|2024-12-12 09:22:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|2
1733995380000|2024-12-12 09:23:00|4253.4|4247.4|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|0
1733995390000|2024-12-12 09:23:10|4253.1|4247.1|4252.9|4246.9|4253.1|4247.1|4252.9|4246.9|0
1733995410000|2024-12-12 09:23:30|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1733995420000|2024-12-12 09:23:40|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1733995440000|2024-12-12 09:24:00|4254.6|4248.6|4253.9|4247.9|4254.6|4248.6|4253.9|4247.9|13
1733995480000|2024-12-12 09:24:40|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1733995490000|2024-12-12 09:24:50|4254.1|4248.1|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|2
1733995510000|2024-12-12 09:25:10|4253.9|4247.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|1
1733995530000|2024-12-12 09:25:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733995560000|2024-12-12 09:26:00|4253.4|4247.4|4252.6|4246.6|4253.4|4247.4|4252.6|4246.6|0
1733995580000|2024-12-12 09:26:20|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|0
1733995590000|2024-12-12 09:26:30|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|0
1733995600000|2024-12-12 09:26:40|4251.6|4245.6|4252.6|4246.6|4252.6|4246.6|4251.4|4245.4|1
1733995610000|2024-12-12 09:26:50|4252.9|4246.9|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|3
1733995650000|2024-12-12 09:27:30|4253.1|4247.1|4252.9|4246.9|4253.1|4247.1|4252.9|4246.9|1
1733995680000|2024-12-12 09:28:00|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1733995690000|2024-12-12 09:28:10|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733995700000|2024-12-12 09:28:20|4252.1|4246.1|4251.9|4245.9|4252.1|4246.1|4251.9|4245.9|0
1733995720000|2024-12-12 09:28:40|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|0
1733995730000|2024-12-12 09:28:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733995740000|2024-12-12 09:29:00|4253.1|4247.1|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1733995780000|2024-12-12 09:29:40|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1733995790000|2024-12-12 09:29:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733995800000|2024-12-12 09:30:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1733995810000|2024-12-12 09:30:10|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|1
1733995820000|2024-12-12 09:30:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4252.9|4246.9|1
1733995830000|2024-12-12 09:30:30|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.1|4249.1|19
1733995840000|2024-12-12 09:30:40|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|4
1733995850000|2024-12-12 09:30:50|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1733995880000|2024-12-12 09:31:20|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|1
1733995890000|2024-12-12 09:31:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1733995900000|2024-12-12 09:31:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733995910000|2024-12-12 09:31:50|4254.6|4248.6|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1733995920000|2024-12-12 09:32:00|4254.4|4248.4|4253.6|4247.6|4254.4|4248.4|4253.6|4247.6|0
1733995930000|2024-12-12 09:32:10|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4253.9|4247.9|0
1733995940000|2024-12-12 09:32:20|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733995950000|2024-12-12 09:32:30|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.6|4248.6|0
1733995960000|2024-12-12 09:32:40|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.6|4248.6|0
1733995970000|2024-12-12 09:32:50|4254.6|4248.6|4253.9|4247.9|4254.6|4248.6|4253.9|4247.9|1
1733995980000|2024-12-12 09:33:00|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.1|4248.1|0
1733996000000|2024-12-12 09:33:20|4253.9|4247.9|4253.6|4247.6|4253.9|4247.9|4253.6|4247.6|2
1733996010000|2024-12-12 09:33:30|4252.9|4246.9|4252.6|4246.6|4252.9|4246.9|4252.6|4246.6|0
1733996050000|2024-12-12 09:34:10|4253.6|4247.6|4253.6|4247.6|4253.9|4247.9|4253.4|4247.4|0
1733996060000|2024-12-12 09:34:20|4253.4|4247.4|4254.1|4248.1|4254.1|4248.1|4253.4|4247.4|0
1733996090000|2024-12-12 09:34:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733996120000|2024-12-12 09:35:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1733996130000|2024-12-12 09:35:30|4253.4|4247.4|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|0
1733996140000|2024-12-12 09:35:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.1|4247.1|1
1733996150000|2024-12-12 09:35:50|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|0
1733996160000|2024-12-12 09:36:00|4253.4|4247.4|4253.6|4247.6|4253.9|4247.9|4253.4|4247.4|1
1733996170000|2024-12-12 09:36:10|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1733996180000|2024-12-12 09:36:20|4252.9|4246.9|4252.6|4246.6|4252.9|4246.9|4252.6|4246.6|0
1733996190000|2024-12-12 09:36:30|4252.4|4246.4|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1733996200000|2024-12-12 09:36:40|||||||||1
1733996290000|2024-12-12 09:38:10|4251.6|4245.6|4251.4|4245.4|4251.6|4245.6|4251.4|4245.4|0
1733996300000|2024-12-12 09:38:20|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1733996330000|2024-12-12 09:38:50|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4
1733996360000|2024-12-12 09:39:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733996370000|2024-12-12 09:39:30|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.4|4243.4|1
1733996380000|2024-12-12 09:39:40|4249.4|4243.4|4249.4|4243.4|4249.6|4243.6|4249.4|4243.4|0
1733996390000|2024-12-12 09:39:50|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|1
1733996400000|2024-12-12 09:40:00|4249.4|4243.4|4249.6|4243.6|4249.6|4243.6|4249.4|4243.4|0
1733996410000|2024-12-12 09:40:10|4249.9|4243.9|4251.1|4245.1|4251.1|4245.1|4249.9|4243.9|2
1733996450000|2024-12-12 09:40:50|4251.4|4245.4|4252.4|4246.4|4252.9|4246.9|4251.4|4245.4|11
1733996510000|2024-12-12 09:41:50|4252.6|4246.6|4253.4|4247.4|4253.4|4247.4|4252.6|4246.6|1
1733996520000|2024-12-12 09:42:00|4253.6|4247.6|4254.6|4248.6|4254.6|4248.6|4253.6|4247.6|1
1733996530000|2024-12-12 09:42:10|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|1
1733996540000|2024-12-12 09:42:20|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733996550000|2024-12-12 09:42:30|4254.6|4248.6|4255.4|4249.4|4256.1|4250.1|4254.6|4248.6|7
1733996560000|2024-12-12 09:42:40|4255.6|4249.6|4254.9|4248.9|4255.6|4249.6|4254.6|4248.6|0
1733996570000|2024-12-12 09:42:50|4254.6|4248.6|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1733996580000|2024-12-12 09:43:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733996610000|2024-12-12 09:43:30|4255.2|4249.2|4254.6|4248.6|4255.2|4249.2|4254.6|4248.6|5
1733996620000|2024-12-12 09:43:40|4253.9|4247.9|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|0
1733996640000|2024-12-12 09:44:00|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.4|4247.4|16
1733996660000|2024-12-12 09:44:20|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.9|4247.9|0
1733996670000|2024-12-12 09:44:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733996680000|2024-12-12 09:44:40|4254.1|4248.1|4253.9|4247.9|4254.1|4248.1|4253.9|4247.9|0
1733996690000|2024-12-12 09:44:50|4254.1|4248.1|4253.1|4247.1|4254.1|4248.1|4253.1|4247.1|0
1733996700000|2024-12-12 09:45:00|4252.9|4246.9|4253.4|4247.4|4253.6|4247.6|4252.9|4246.9|0
1733996710000|2024-12-12 09:45:10|4253.9|4247.9|4253.6|4247.6|4253.9|4247.9|4253.6|4247.6|0
1733996720000|2024-12-12 09:45:20|4253.9|4247.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|0
1733996730000|2024-12-12 09:45:30|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1733996740000|2024-12-12 09:45:40|4251.4|4245.4|4252.4|4246.4|4252.4|4246.4|4251.1|4245.1|1
1733996750000|2024-12-12 09:45:50|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|0
1733996760000|2024-12-12 09:46:00|4251.9|4245.9|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|0
1733996770000|2024-12-12 09:46:10|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4253.1|4247.1|0
1733996780000|2024-12-12 09:46:20|||||||||1
1733996790000|2024-12-12 09:46:30|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|1
1733996800000|2024-12-12 09:46:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1733996810000|2024-12-12 09:46:50|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1733996820000|2024-12-12 09:47:00|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1733996830000|2024-12-12 09:47:10|4254.9|4248.9|4254.1|4248.1|4254.9|4248.9|4254.1|4248.1|0
1733996870000|2024-12-12 09:47:50|||||||||1
1733996890000|2024-12-12 09:48:10|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|2
1733996900000|2024-12-12 09:48:20|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733996910000|2024-12-12 09:48:30|4252.6|4246.6|4252.4|4246.4|4252.6|4246.6|4252.4|4246.4|0
1733996920000|2024-12-12 09:48:40|4252.1|4246.1|4251.4|4245.4|4252.1|4246.1|4251.4|4245.4|0
1733996930000|2024-12-12 09:48:50|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.9|4244.9|0
1733996940000|2024-12-12 09:49:00|4251.4|4245.4|4252.1|4246.1|4252.1|4246.1|4251.4|4245.4|2
1733996950000|2024-12-12 09:49:10|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|1
1733996960000|2024-12-12 09:49:20|4254.9|4248.9|4255.1|4249.1|4255.1|4249.1|4254.9|4248.9|0
1733996970000|2024-12-12 09:49:30|4254.9|4248.9|4255.1|4249.1|4255.1|4249.1|4254.9|4248.9|0
1733996980000|2024-12-12 09:49:40|4255.4|4249.4|4256.1|4250.1|4256.1|4250.1|4255.4|4249.4|1
1733996990000|2024-12-12 09:49:50|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.9|4249.9|0
1733997010000|2024-12-12 09:50:10|4256.4|4250.4|4256.1|4250.1|4256.4|4250.4|4256.1|4250.1|1
1733997020000|2024-12-12 09:50:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|0
1733997030000|2024-12-12 09:50:30|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.1|4249.1|8
1733997050000|2024-12-12 09:50:50|4255.9|4249.9|4255.9|4249.9|4256.1|4250.1|4255.9|4249.9|0
1733997060000|2024-12-12 09:51:00|4256.1|4250.1|4256.4|4250.4|4256.6|4250.6|4256.1|4250.1|1
1733997080000|2024-12-12 09:51:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1733997090000|2024-12-12 09:51:30|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|1
1733997100000|2024-12-12 09:51:40|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1733997110000|2024-12-12 09:51:50|4255.9|4249.9|4257.1|4251.1|4257.1|4251.1|4255.9|4249.9|2
1733997120000|2024-12-12 09:52:00|4256.1|4250.1|4255.9|4249.9|4256.1|4250.1|4255.4|4249.4|2
1733997130000|2024-12-12 09:52:10|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.6|4249.6|0
1733997140000|2024-12-12 09:52:20|4255.4|4249.4|4254.9|4248.9|4255.9|4249.9|4254.9|4248.9|0
1733997150000|2024-12-12 09:52:30|4255.4|4249.4|4254.1|4248.1|4255.4|4249.4|4254.1|4248.1|0
1733997160000|2024-12-12 09:52:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|3
1733997170000|2024-12-12 09:52:50|||||||||1
1733997210000|2024-12-12 09:53:30|4254.1|4248.1|4255.9|4249.9|4255.9|4249.9|4254.1|4248.1|1
1733997230000|2024-12-12 09:53:50|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1733997240000|2024-12-12 09:54:00|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.1|4249.1|0
1733997280000|2024-12-12 09:54:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1733997290000|2024-12-12 09:54:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1733997300000|2024-12-12 09:55:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|3
1733997320000|2024-12-12 09:55:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|1
1733997330000|2024-12-12 09:55:30|4253.9|4247.9|4255.4|4249.4|4255.4|4249.4|4253.9|4247.9|1
1733997340000|2024-12-12 09:55:40|4255.6|4249.6|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1733997350000|2024-12-12 09:55:50|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|10
1733997360000|2024-12-12 09:56:00|4254.6|4248.6|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|1
1733997370000|2024-12-12 09:56:10|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|1
1733997380000|2024-12-12 09:56:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1733997400000|2024-12-12 09:56:40|4253.4|4247.4|4252.4|4246.4|4253.4|4247.4|4252.2|4246.2|0
1733997410000|2024-12-12 09:56:50|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|0
1733997420000|2024-12-12 09:57:00|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|1
1733997430000|2024-12-12 09:57:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.2|4245.2|0
1733997440000|2024-12-12 09:57:20|4251.7|4245.7|4252.4|4246.4|4252.4|4246.4|4251.4|4245.4|0
1733997450000|2024-12-12 09:57:30|4252.2|4246.2|4253.4|4247.4|4253.4|4247.4|4252.2|4246.2|0
1733997460000|2024-12-12 09:57:40|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1733997470000|2024-12-12 09:57:50|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.7|4245.7|3
1733997480000|2024-12-12 09:58:00|4251.7|4245.7|4251.7|4245.7|4252.4|4246.4|4251.7|4245.7|0
1733997490000|2024-12-12 09:58:10|4251.9|4245.9|4252.4|4246.4|4253.2|4247.2|4251.9|4245.9|3
1733997500000|2024-12-12 09:58:20|4252.7|4246.7|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|0
1733997510000|2024-12-12 09:58:30|4252.9|4246.9|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|0
1733997520000|2024-12-12 09:58:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.7|4246.7|0
1733997530000|2024-12-12 09:58:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1733997540000|2024-12-12 09:59:00|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4252.9|4246.9|0
1733997550000|2024-12-12 09:59:10|4253.4|4247.4|4254.2|4248.2|4254.2|4248.2|4252.9|4246.9|1
1733997570000|2024-12-12 09:59:30|4254.4|4248.4|4255.2|4249.2|4255.2|4249.2|4254.4|4248.4|1
1733997580000|2024-12-12 09:59:40|4256.2|4250.2|4256.7|4250.7|4256.9|4250.9|4256.2|4250.2|3
1733997590000|2024-12-12 09:59:50|4256.4|4250.4|4256.2|4250.2|4256.4|4250.4|4256.2|4250.2|0
1733997600000|2024-12-12 10:00:00|4256.4|4250.4|4256.7|4250.7|4257.2|4251.2|4256.2|4250.2|0
1733997610000|2024-12-12 10:00:10|4256.4|4250.4|4257.4|4251.4|4257.4|4251.4|4256.4|4250.4|8
1733997630000|2024-12-12 10:00:30|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|8
1733997640000|2024-12-12 10:00:40|4256.7|4250.7|4256.7|4250.7|4256.9|4250.9|4256.7|4250.7|5
1733997650000|2024-12-12 10:00:50|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1733997660000|2024-12-12 10:01:00|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|2
1733997670000|2024-12-12 10:01:10|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|1
1733997700000|2024-12-12 10:01:40|4254.7|4248.7|4254.4|4248.4|4254.7|4248.7|4254.4|4248.4|2
1733997710000|2024-12-12 10:01:50|4254.6|4248.6|4254.4|4248.4|4254.6|4248.6|4254.4|4248.4|1
1733997720000|2024-12-12 10:02:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|2
1733997730000|2024-12-12 10:02:10|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|2
1733997740000|2024-12-12 10:02:20|4254.7|4248.7|4253.9|4247.9|4254.7|4248.7|4253.9|4247.9|0
1733997770000|2024-12-12 10:02:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1733997780000|2024-12-12 10:03:00|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|0
1733997790000|2024-12-12 10:03:10|4252.4|4246.4|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|0
1733997810000|2024-12-12 10:03:30|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733997820000|2024-12-12 10:03:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733997830000|2024-12-12 10:03:50|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733997840000|2024-12-12 10:04:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733997860000|2024-12-12 10:04:20|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|0
1733997880000|2024-12-12 10:04:40|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|0
1733997940000|2024-12-12 10:05:40|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1733997950000|2024-12-12 10:05:50|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|0
1733997970000|2024-12-12 10:06:10|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733997980000|2024-12-12 10:06:20|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733997990000|2024-12-12 10:06:30|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4250.9|4244.9|0
1733998000000|2024-12-12 10:06:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733998010000|2024-12-12 10:06:50|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|0
1733998020000|2024-12-12 10:07:00|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|2
1733998030000|2024-12-12 10:07:10|4252.4|4246.4|4252.7|4246.7|4252.7|4246.7|4252.4|4246.4|1
1733998040000|2024-12-12 10:07:20|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|1
1733998050000|2024-12-12 10:07:30|4251.9|4245.9|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|11
1733998100000|2024-12-12 10:08:20|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733998120000|2024-12-12 10:08:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733998130000|2024-12-12 10:08:50|4250.4|4244.4|4250.7|4244.7|4250.7|4244.7|4249.9|4243.9|1
1733998140000|2024-12-12 10:09:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|0
1733998150000|2024-12-12 10:09:10|4250.7|4244.7|4250.7|4244.7|4250.9|4244.9|4250.7|4244.7|10
1733998160000|2024-12-12 10:09:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733998180000|2024-12-12 10:09:40|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|0
1733998200000|2024-12-12 10:10:00|4250.7|4244.7|4249.9|4243.9|4250.7|4244.7|4249.9|4243.9|2
1733998230000|2024-12-12 10:10:30|||||||||1
1733998240000|2024-12-12 10:10:40|||||||||1
1733998250000|2024-12-12 10:10:50|||||||||1
1733998260000|2024-12-12 10:11:00|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|0
1733998290000|2024-12-12 10:11:30|4250.2|4244.2|4250.2|4244.2|4250.4|4244.4|4250.2|4244.2|1
1733998300000|2024-12-12 10:11:40|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|2
1733998410000|2024-12-12 10:13:30|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1733998420000|2024-12-12 10:13:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|2
1733998450000|2024-12-12 10:14:10|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1733998470000|2024-12-12 10:14:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733998480000|2024-12-12 10:14:40|4249.7|4243.7|4249.4|4243.4|4249.7|4243.7|4249.4|4243.4|0
1733998500000|2024-12-12 10:15:00|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|3
1733998530000|2024-12-12 10:15:30|||||||||1
1733998550000|2024-12-12 10:15:50|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|1
1733998560000|2024-12-12 10:16:00|||||||||1
1733998620000|2024-12-12 10:17:00|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.4|4243.4|30
1733998630000|2024-12-12 10:17:10|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|0
1733998640000|2024-12-12 10:17:20|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4249.9|4243.9|6
1733998650000|2024-12-12 10:17:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733998660000|2024-12-12 10:17:40|4249.7|4243.7|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|1
1733998670000|2024-12-12 10:17:50|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4249.9|4243.9|1
1733998680000|2024-12-12 10:18:00|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1733998690000|2024-12-12 10:18:10|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1733998700000|2024-12-12 10:18:20|4250.4|4244.4|4251.2|4245.2|4251.2|4245.2|4250.4|4244.4|3
1733998720000|2024-12-12 10:18:40|4251.7|4245.7|4250.2|4244.2|4251.7|4245.7|4250.2|4244.2|12
1733998730000|2024-12-12 10:18:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733998740000|2024-12-12 10:19:00|4250.9|4244.9|4249.9|4243.9|4250.9|4244.9|4249.4|4243.4|2
1733998750000|2024-12-12 10:19:10|4250.2|4244.2|4250.2|4244.2|4250.4|4244.4|4249.9|4243.9|1
1733998760000|2024-12-12 10:19:20|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|1
1733998770000|2024-12-12 10:19:30|4250.2|4244.2|4250.9|4244.9|4251.2|4245.2|4250.2|4244.2|4
1733998790000|2024-12-12 10:19:50|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|0
1733998820000|2024-12-12 10:20:20|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1733998830000|2024-12-12 10:20:30|4250.4|4244.4|4252.9|4246.9|4252.9|4246.9|4249.9|4243.9|369
1733998860000|2024-12-12 10:21:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|8
1733998870000|2024-12-12 10:21:10|4253.7|4247.7|4253.4|4247.4|4253.7|4247.7|4253.4|4247.4|1
1733998900000|2024-12-12 10:21:40|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|1
1733998910000|2024-12-12 10:21:50|||||||||1
1733998920000|2024-12-12 10:22:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1733998930000|2024-12-12 10:22:10|4252.4|4246.4|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|1
1733999030000|2024-12-12 10:23:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733999040000|2024-12-12 10:24:00|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|1
1733999050000|2024-12-12 10:24:10|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733999090000|2024-12-12 10:24:50|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|1
1733999100000|2024-12-12 10:25:00|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|1
1733999170000|2024-12-12 10:26:10|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|13
1733999180000|2024-12-12 10:26:20|||||||||2
1733999200000|2024-12-12 10:26:40|||||||||1
1733999210000|2024-12-12 10:26:50|||||||||3
1733999220000|2024-12-12 10:27:00|||||||||7
1733999250000|2024-12-12 10:27:30|||||||||1
1733999260000|2024-12-12 10:27:40|4248.9|4242.9|4248.7|4242.7|4248.9|4242.9|4248.7|4242.7|0
1733999270000|2024-12-12 10:27:50|4249.2|4243.2|4249.9|4243.9|4249.9|4243.9|4249.2|4243.2|1
1733999280000|2024-12-12 10:28:00|4250.2|4244.2|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1733999290000|2024-12-12 10:28:10|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|5
1733999330000|2024-12-12 10:28:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733999340000|2024-12-12 10:29:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733999360000|2024-12-12 10:29:20|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733999380000|2024-12-12 10:29:40|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1733999410000|2024-12-12 10:30:10|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|0
1733999430000|2024-12-12 10:30:30|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|0
1733999460000|2024-12-12 10:31:00|4249.7|4243.7|4248.9|4242.9|4249.7|4243.7|4248.9|4242.9|2
1733999470000|2024-12-12 10:31:10|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|2
1733999480000|2024-12-12 10:31:20|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1733999490000|2024-12-12 10:31:30|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1733999540000|2024-12-12 10:32:20|4249.4|4243.4|4249.7|4243.7|4249.7|4243.7|4249.4|4243.4|0
1733999550000|2024-12-12 10:32:30|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|1
1733999570000|2024-12-12 10:32:50|4249.2|4243.2|4248.7|4242.7|4249.2|4243.2|4248.7|4242.7|1
1733999600000|2024-12-12 10:33:20|4248.9|4242.9|4249.7|4243.7|4249.7|4243.7|4248.9|4242.9|6
1733999620000|2024-12-12 10:33:40|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|0
1733999660000|2024-12-12 10:34:20|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|0
1733999670000|2024-12-12 10:34:30|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|1
1733999690000|2024-12-12 10:34:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733999700000|2024-12-12 10:35:00|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1733999710000|2024-12-12 10:35:10|4248.9|4242.9|4248.7|4242.7|4248.9|4242.9|4248.7|4242.7|13
1733999730000|2024-12-12 10:35:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1733999750000|2024-12-12 10:35:50|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|1
1733999760000|2024-12-12 10:36:00|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|1
1733999770000|2024-12-12 10:36:10|4250.9|4244.9|4251.7|4245.7|4251.7|4245.7|4250.7|4244.7|0
1733999790000|2024-12-12 10:36:30|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1733999800000|2024-12-12 10:36:40|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733999810000|2024-12-12 10:36:50|4250.9|4244.9|4251.7|4245.7|4251.7|4245.7|4250.9|4244.9|0
1733999820000|2024-12-12 10:37:00|||||||||1
1733999830000|2024-12-12 10:37:10|4251.9|4245.9|4252.7|4246.7|4252.7|4246.7|4251.9|4245.9|0
1733999840000|2024-12-12 10:37:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|2
1733999850000|2024-12-12 10:37:30|4251.9|4245.9|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|0
1733999860000|2024-12-12 10:37:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733999870000|2024-12-12 10:37:50|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|0
1733999880000|2024-12-12 10:38:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733999910000|2024-12-12 10:38:30|||||||||1
1733999920000|2024-12-12 10:38:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733999930000|2024-12-12 10:38:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733999940000|2024-12-12 10:39:00|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1733999950000|2024-12-12 10:39:10|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733999970000|2024-12-12 10:39:30|4251.4|4245.4|4251.2|4245.2|4251.4|4245.4|4251.2|4245.2|0
1733999980000|2024-12-12 10:39:40|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.2|4245.2|0
1733999990000|2024-12-12 10:39:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1734000000000|2024-12-12 10:40:00|4251.4|4245.4|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|1
1734000060000|2024-12-12 10:41:00|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|1
1734000080000|2024-12-12 10:41:20|||||||||1
1734000100000|2024-12-12 10:41:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1734000140000|2024-12-12 10:42:20|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|0
1734000270000|2024-12-12 10:44:30|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1734000290000|2024-12-12 10:44:50|||||||||1
1734000330000|2024-12-12 10:45:30|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4250.9|4244.9|5
1734000360000|2024-12-12 10:46:00|4251.2|4245.2|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|2
1734000420000|2024-12-12 10:47:00|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|10
1734000430000|2024-12-12 10:47:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1734000440000|2024-12-12 10:47:20|4251.4|4245.4|4252.7|4246.7|4252.7|4246.7|4251.4|4245.4|3
1734000450000|2024-12-12 10:47:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.2|4246.2|0
1734000460000|2024-12-12 10:47:40|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1734000470000|2024-12-12 10:47:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1734000480000|2024-12-12 10:48:00|4252.2|4246.2|4251.9|4245.9|4252.4|4246.4|4251.7|4245.7|1
1734000500000|2024-12-12 10:48:20|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1734000510000|2024-12-12 10:48:30|4251.4|4245.4|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|1
1734000530000|2024-12-12 10:48:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1734000540000|2024-12-12 10:49:00|4251.4|4245.4|4251.7|4245.7|4251.7|4245.7|4251.4|4245.4|1
1734000550000|2024-12-12 10:49:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1734000560000|2024-12-12 10:49:20|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1734000590000|2024-12-12 10:49:50|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1734000600000|2024-12-12 10:50:00|4251.2|4245.2|4255.9|4249.9|4256.7|4250.7|4251.2|4245.2|90
1734000620000|2024-12-12 10:50:20|4256.2|4250.2|4256.9|4250.9|4256.9|4250.9|4256.2|4250.2|7
1734000680000|2024-12-12 10:51:20|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|0
1734000690000|2024-12-12 10:51:30|4256.9|4250.9|4257.2|4251.2|4257.2|4251.2|4256.9|4250.9|0
1734000700000|2024-12-12 10:51:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734000710000|2024-12-12 10:51:50|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|0
1734000730000|2024-12-12 10:52:10|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1734000770000|2024-12-12 10:52:50|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734000780000|2024-12-12 10:53:00|4256.9|4250.9|4256.7|4250.7|4256.9|4250.9|4256.7|4250.7|1
1734000810000|2024-12-12 10:53:30|||||||||1
1734000830000|2024-12-12 10:53:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734000840000|2024-12-12 10:54:00|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|10
1734000850000|2024-12-12 10:54:10|4256.7|4250.7|4257.2|4251.2|4257.4|4251.4|4256.7|4250.7|0
1734000860000|2024-12-12 10:54:20|4257.4|4251.4|4257.2|4251.2|4257.4|4251.4|4257.2|4251.2|0
1734000870000|2024-12-12 10:54:30|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1734000890000|2024-12-12 10:54:50|4256.7|4250.7|4256.4|4250.4|4256.7|4250.7|4256.4|4250.4|0
1734000900000|2024-12-12 10:55:00|4256.9|4250.9|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|1
1734000920000|2024-12-12 10:55:20|4255.7|4249.7|4257.2|4251.2|4257.4|4251.4|4255.7|4249.7|2
1734000960000|2024-12-12 10:56:00|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|0
1734000970000|2024-12-12 10:56:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734000990000|2024-12-12 10:56:30|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734001020000|2024-12-12 10:57:00|4256.7|4250.7|4256.4|4250.4|4256.7|4250.7|4256.4|4250.4|2
1734001040000|2024-12-12 10:57:20|4256.9|4250.9|4257.2|4251.2|4257.2|4251.2|4256.9|4250.9|0
1734001070000|2024-12-12 10:57:50|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1734001090000|2024-12-12 10:58:10|||||||||1
1734001110000|2024-12-12 10:58:30|4257.2|4251.2|4256.9|4250.9|4257.2|4251.2|4256.9|4250.9|0
1734001120000|2024-12-12 10:58:40|4256.7|4250.7|4256.4|4250.4|4256.7|4250.7|4256.4|4250.4|1
1734001130000|2024-12-12 10:58:50|4257.2|4251.2|4256.9|4250.9|4257.2|4251.2|4256.4|4250.4|5
1734001160000|2024-12-12 10:59:20|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|16
1734001170000|2024-12-12 10:59:30|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|0
1734001200000|2024-12-12 11:00:00|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|0
1734001230000|2024-12-12 11:00:30|||||||||1
1734001240000|2024-12-12 11:00:40|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|0
1734001280000|2024-12-12 11:01:20|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|1
1734001310000|2024-12-12 11:01:50|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1734001320000|2024-12-12 11:02:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|6
1734001330000|2024-12-12 11:02:10|4257.7|4251.7|4257.9|4251.9|4257.9|4251.9|4257.7|4251.7|0
1734001340000|2024-12-12 11:02:20|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|1
1734001360000|2024-12-12 11:02:40|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|1
1734001390000|2024-12-12 11:03:10|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|0
1734001440000|2024-12-12 11:04:00|4257.2|4251.2|4256.7|4250.7|4257.2|4251.2|4255.7|4249.7|5
1734001450000|2024-12-12 11:04:10|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734001480000|2024-12-12 11:04:40|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|3
1734001490000|2024-12-12 11:04:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1734001510000|2024-12-12 11:05:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|5
1734001520000|2024-12-12 11:05:20|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|5
1734001530000|2024-12-12 11:05:30|4260.9|4254.9|4261.9|4255.9|4262.2|4256.2|4260.9|4254.9|271
1734001540000|2024-12-12 11:05:40|4262.2|4256.2|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|4
1734001550000|2024-12-12 11:05:50|4262.7|4256.7|4262.9|4256.9|4263.2|4257.2|4262.4|4256.4|3
1734001560000|2024-12-12 11:06:00|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|3
1734001580000|2024-12-12 11:06:20|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|2
1734001590000|2024-12-12 11:06:30|4261.2|4255.2|4262.4|4256.4|4262.7|4256.7|4261.2|4255.2|3
1734001600000|2024-12-12 11:06:40|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.2|4256.2|1
1734001610000|2024-12-12 11:06:50|4262.2|4256.2|4263.9|4257.9|4263.9|4257.9|4261.9|4255.9|1
1734001620000|2024-12-12 11:07:00|4263.7|4257.7|4262.9|4256.9|4263.7|4257.7|4262.9|4256.9|1
1734001630000|2024-12-12 11:07:10|4263.4|4257.4|4262.4|4256.4|4263.4|4257.4|4262.4|4256.4|3
1734001640000|2024-12-12 11:07:20|4262.7|4256.7|4261.4|4255.4|4262.9|4256.9|4261.2|4255.2|1
1734001650000|2024-12-12 11:07:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734001660000|2024-12-12 11:07:40|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|4
1734001670000|2024-12-12 11:07:50|4261.9|4255.9|4262.9|4256.9|4262.9|4256.9|4261.9|4255.9|15
1734001680000|2024-12-12 11:08:00|4262.7|4256.7|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|1
1734001690000|2024-12-12 11:08:10|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|1
1734001700000|2024-12-12 11:08:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734001710000|2024-12-12 11:08:30|4262.7|4256.7|4261.9|4255.9|4262.7|4256.7|4260.9|4254.9|12
1734001730000|2024-12-12 11:08:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1734001740000|2024-12-12 11:09:00|4261.2|4255.2|4260.9|4254.9|4261.2|4255.2|4260.9|4254.9|0
1734001750000|2024-12-12 11:09:10|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1734001760000|2024-12-12 11:09:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.4|4255.4|0
1734001770000|2024-12-12 11:09:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734001800000|2024-12-12 11:10:00|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4261.7|4255.7|1
1734001830000|2024-12-12 11:10:30|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|1
1734001840000|2024-12-12 11:10:40|4262.2|4256.2|4261.4|4255.4|4262.2|4256.2|4261.4|4255.4|0
1734001860000|2024-12-12 11:11:00|4267.7|4261.7|4267.4|4261.4|4267.9|4261.9|4266.9|4260.9|21
1734001870000|2024-12-12 11:11:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1734001880000|2024-12-12 11:11:20|4269.4|4263.4|4271.4|4265.4|4272.4|4266.4|4269.4|4263.4|25
1734001890000|2024-12-12 11:11:30|4271.9|4265.9|4271.7|4265.7|4271.9|4265.9|4271.7|4265.7|2
1734001900000|2024-12-12 11:11:40|4272.9|4266.9|4274.2|4268.2|4274.2|4268.2|4272.9|4266.9|45
1734001910000|2024-12-12 11:11:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1734001920000|2024-12-12 11:12:00|4273.2|4267.2|4272.9|4266.9|4274.2|4268.2|4272.9|4266.9|1
1734001940000|2024-12-12 11:12:20|4272.7|4266.7|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|1
1734001950000|2024-12-12 11:12:30|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1734001960000|2024-12-12 11:12:40|4272.4|4266.4|4272.4|4266.4|4272.7|4266.7|4272.4|4266.4|0
1734001990000|2024-12-12 11:13:10|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1734002000000|2024-12-12 11:13:20|4273.7|4267.7|4273.4|4267.4|4273.7|4267.7|4273.4|4267.4|1
1734002010000|2024-12-12 11:13:30|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1734002020000|2024-12-12 11:13:40|4272.4|4266.4|4272.4|4266.4|4272.7|4266.7|4272.2|4266.2|1
1734002030000|2024-12-12 11:13:50|4271.9|4265.9|4272.4|4266.4|4272.7|4266.7|4271.9|4265.9|1
1734002040000|2024-12-12 11:14:00|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4271.9|4265.9|0
1734002050000|2024-12-12 11:14:10|4271.9|4265.9|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|0
1734002060000|2024-12-12 11:14:20|4271.4|4265.4|4269.7|4263.7|4271.4|4265.4|4269.7|4263.7|8
1734002070000|2024-12-12 11:14:30|4269.4|4263.4|4269.2|4263.2|4269.4|4263.4|4269.2|4263.2|1
1734002080000|2024-12-12 11:14:40|4269.4|4263.4|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|0
1734002100000|2024-12-12 11:15:00|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1734002110000|2024-12-12 11:15:10|4270.2|4264.2|4270.4|4264.4|4270.4|4264.4|4270.2|4264.2|0
1734002120000|2024-12-12 11:15:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1734002130000|2024-12-12 11:15:30|4270.9|4264.9|4269.7|4263.7|4270.9|4264.9|4269.7|4263.7|3
1734002140000|2024-12-12 11:15:40|4270.4|4264.4|4269.7|4263.7|4270.4|4264.4|4269.7|4263.7|0
1734002150000|2024-12-12 11:15:50|4268.7|4262.7|4269.2|4263.2|4269.4|4263.4|4268.7|4262.7|0
1734002160000|2024-12-12 11:16:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|2
1734002170000|2024-12-12 11:16:10|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|1
1734002180000|2024-12-12 11:16:20|4269.9|4263.9|4269.7|4263.7|4269.9|4263.9|4269.7|4263.7|0
1734002190000|2024-12-12 11:16:30|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1734002200000|2024-12-12 11:16:40|4269.2|4263.2|4271.7|4265.7|4271.9|4265.9|4269.2|4263.2|5
1734002210000|2024-12-12 11:16:50|4271.4|4265.4|4271.9|4265.9|4271.9|4265.9|4271.4|4265.4|0
1734002220000|2024-12-12 11:17:00|4271.7|4265.7|4271.9|4265.9|4272.2|4266.2|4271.4|4265.4|2
1734002230000|2024-12-12 11:17:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002270000|2024-12-12 11:17:50|4270.7|4264.7|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|0
1734002290000|2024-12-12 11:18:10|4270.2|4264.2|4269.9|4263.9|4270.2|4264.2|4269.9|4263.9|0
1734002300000|2024-12-12 11:18:20|4270.2|4264.2|4269.9|4263.9|4270.2|4264.2|4269.9|4263.9|0
1734002310000|2024-12-12 11:18:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1734002320000|2024-12-12 11:18:40|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.7|4264.7|0
1734002330000|2024-12-12 11:18:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.4|4264.4|0
1734002340000|2024-12-12 11:19:00|4270.9|4264.9|4271.9|4265.9|4271.9|4265.9|4270.9|4264.9|2
1734002350000|2024-12-12 11:19:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734002380000|2024-12-12 11:19:40|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002390000|2024-12-12 11:19:50|4271.7|4265.7|4271.9|4265.9|4272.4|4266.4|4271.7|4265.7|2
1734002400000|2024-12-12 11:20:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|3
1734002410000|2024-12-12 11:20:10|4271.7|4265.7|4271.9|4265.9|4271.9|4265.9|4271.7|4265.7|0
1734002420000|2024-12-12 11:20:20|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1734002430000|2024-12-12 11:20:30|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|0
1734002440000|2024-12-12 11:20:40|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|0
1734002450000|2024-12-12 11:20:50|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|0
1734002460000|2024-12-12 11:21:00|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|0
1734002470000|2024-12-12 11:21:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002480000|2024-12-12 11:21:20|4271.2|4265.2|4271.4|4265.4|4271.4|4265.4|4270.7|4264.7|0
1734002490000|2024-12-12 11:21:30|4271.7|4265.7|4271.4|4265.4|4271.7|4265.7|4270.9|4264.9|0
1734002500000|2024-12-12 11:21:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1734002520000|2024-12-12 11:22:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002530000|2024-12-12 11:22:10|4271.7|4265.7|4271.7|4265.7|4271.9|4265.9|4271.7|4265.7|0
1734002540000|2024-12-12 11:22:20|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1734002570000|2024-12-12 11:22:50|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.4|4265.4|0
1734002580000|2024-12-12 11:23:00|4271.4|4265.4|4271.7|4265.7|4271.7|4265.7|4271.4|4265.4|0
1734002590000|2024-12-12 11:23:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002610000|2024-12-12 11:23:30|4271.5|4265.5|4271.7|4265.7|4271.7|4265.7|4271.5|4265.5|1
1734002630000|2024-12-12 11:23:50|4271.5|4265.5|4270.7|4264.7|4271.5|4265.5|4270.7|4264.7|1
1734002660000|2024-12-12 11:24:20|4271|4265|4271.2|4265.2|4271.2|4265.2|4271|4265|2
1734002670000|2024-12-12 11:24:30|4271.7|4265.7|4272|4266|4272|4266|4271.7|4265.7|0
1734002680000|2024-12-12 11:24:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734002690000|2024-12-12 11:24:50|4272.2|4266.2|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|2
1734002700000|2024-12-12 11:25:00|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|0
1734002710000|2024-12-12 11:25:10|||||||||1
1734002730000|2024-12-12 11:25:30|4272|4266|4272|4266|4272|4266|4271.7|4265.7|0
1734002750000|2024-12-12 11:25:50|4272.7|4266.7|4273.5|4267.5|4273.7|4267.7|4272.7|4266.7|6
1734002760000|2024-12-12 11:26:00|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|0
1734002770000|2024-12-12 11:26:10|4273.2|4267.2|4272|4266|4273.2|4267.2|4272|4266|1
1734002780000|2024-12-12 11:26:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734002800000|2024-12-12 11:26:40|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|2
1734002810000|2024-12-12 11:26:50|4270.5|4264.5|4269.5|4263.5|4270.5|4264.5|4269.5|4263.5|2
1734002820000|2024-12-12 11:27:00|4267|4261|4268|4262|4268|4262|4267|4261|11
1734002830000|2024-12-12 11:27:10|4267.7|4261.7|4267.5|4261.5|4267.7|4261.7|4267.2|4261.2|0
1734002840000|2024-12-12 11:27:20|4267.2|4261.2|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|7
1734002860000|2024-12-12 11:27:40|4266.7|4260.7|4267|4261|4267|4261|4266.7|4260.7|0
1734002880000|2024-12-12 11:28:00|4267.2|4261.2|4269.5|4263.5|4269.5|4263.5|4267.2|4261.2|2
1734002900000|2024-12-12 11:28:20|4268.5|4262.5|4269.5|4263.5|4269.5|4263.5|4268.5|4262.5|2
1734002920000|2024-12-12 11:28:40|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1734002940000|2024-12-12 11:29:00|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1734002950000|2024-12-12 11:29:10|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|0
1734002980000|2024-12-12 11:29:40|4268|4262|4267.7|4261.7|4268|4262|4267.7|4261.7|0
1734002990000|2024-12-12 11:29:50|4268|4262|4267.7|4261.7|4268|4262|4267.7|4261.7|1
1734003000000|2024-12-12 11:30:00|4268|4262|4268.5|4262.5|4268.5|4262.5|4267.7|4261.7|1
1734003010000|2024-12-12 11:30:10|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1734003040000|2024-12-12 11:30:40|4269|4263|4271.5|4265.5|4272.5|4266.5|4269|4263|17
1734003050000|2024-12-12 11:30:50|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|0
1734003060000|2024-12-12 11:31:00|4271.5|4265.5|4272.2|4266.2|4272.5|4266.5|4271.5|4265.5|2
1734003070000|2024-12-12 11:31:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734003080000|2024-12-12 11:31:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|2
1734003090000|2024-12-12 11:31:30|4271.7|4265.7|4271.5|4265.5|4271.7|4265.7|4271.5|4265.5|1
1734003100000|2024-12-12 11:31:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1734003130000|2024-12-12 11:32:10|4271.5|4265.5|4271.2|4265.2|4271.5|4265.5|4270.7|4264.7|0
1734003140000|2024-12-12 11:32:20|4271|4265|4271|4265|4271|4265|4271|4265|0
1734003150000|2024-12-12 11:32:30|4271.5|4265.5|4271|4265|4271.5|4265.5|4270.7|4264.7|1
1734003160000|2024-12-12 11:32:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1734003170000|2024-12-12 11:32:50|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734003200000|2024-12-12 11:33:20|4270.9|4264.9|4271.5|4265.5|4271.5|4265.5|4270.7|4264.7|0
1734003210000|2024-12-12 11:33:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1734003220000|2024-12-12 11:33:40|4271.5|4265.5|4270.7|4264.7|4271.5|4265.5|4270.7|4264.7|0
1734003230000|2024-12-12 11:33:50|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1734003240000|2024-12-12 11:34:00|4270.7|4264.7|4271.2|4265.2|4271.5|4265.5|4270.7|4264.7|0
1734003250000|2024-12-12 11:34:10|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734003290000|2024-12-12 11:34:50|4272.5|4266.5|4273.5|4267.5|4273.5|4267.5|4272.5|4266.5|0
1734003300000|2024-12-12 11:35:00|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|0
1734003310000|2024-12-12 11:35:10|4271.7|4265.7|4270.5|4264.5|4271.7|4265.7|4270.5|4264.5|10
1734003370000|2024-12-12 11:36:10|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|0
1734003380000|2024-12-12 11:36:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1734003390000|2024-12-12 11:36:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|1
1734003440000|2024-12-12 11:37:20|||||||||1
1734003450000|2024-12-12 11:37:30|4272.9|4266.9|4273.2|4267.2|4273.2|4267.2|4272.9|4266.9|3
1734003460000|2024-12-12 11:37:40|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|1
1734003480000|2024-12-12 11:38:00|4273.9|4267.9|4272.5|4266.5|4273.9|4267.9|4272.5|4266.5|2
1734003500000|2024-12-12 11:38:20|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|2
1734003510000|2024-12-12 11:38:30|4272.9|4266.9|4272.7|4266.7|4272.9|4266.9|4272.7|4266.7|0
1734003530000|2024-12-12 11:38:50|4272.5|4266.5|4271.5|4265.5|4272.5|4266.5|4270.5|4264.5|4
1734003540000|2024-12-12 11:39:00|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|0
1734003550000|2024-12-12 11:39:10|4270.4|4264.4|4270|4264|4270.4|4264.4|4270|4264|1
1734003590000|2024-12-12 11:39:50|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|3
1734003640000|2024-12-12 11:40:40|4272.5|4266.5|4271.2|4265.2|4272.5|4266.5|4271.2|4265.2|1
1734003650000|2024-12-12 11:40:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734003660000|2024-12-12 11:41:00|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.5|4265.5|0
1734003680000|2024-12-12 11:41:20|4272|4266|4272|4266|4272|4266|4272|4266|0
1734003690000|2024-12-12 11:41:30|4271.7|4265.7|4271.5|4265.5|4271.7|4265.7|4271.5|4265.5|0
1734003700000|2024-12-12 11:41:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734003710000|2024-12-12 11:41:50|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734003730000|2024-12-12 11:42:10|4271.7|4265.7|4272|4266|4272|4266|4271.7|4265.7|0
1734003740000|2024-12-12 11:42:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734003750000|2024-12-12 11:42:30|4271.5|4265.5|4271.7|4265.7|4272|4266|4271.5|4265.5|0
1734003760000|2024-12-12 11:42:40|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734003820000|2024-12-12 11:43:40|4271|4265|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|1
1734003830000|2024-12-12 11:43:50|4267.9|4261.9|4268.5|4262.5|4268.5|4262.5|4267.9|4261.9|11
1734003850000|2024-12-12 11:44:10|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|2
1734003870000|2024-12-12 11:44:30|4267.2|4261.2|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|0
1734003900000|2024-12-12 11:45:00|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.2|4261.2|3
1734003910000|2024-12-12 11:45:10|4266.5|4260.5|4266.5|4260.5|4266.7|4260.7|4266.5|4260.5|0
1734003960000|2024-12-12 11:46:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734004000000|2024-12-12 11:46:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734004020000|2024-12-12 11:47:00|4265.7|4259.7|4265.5|4259.5|4266|4260|4265.5|4259.5|1
1734004030000|2024-12-12 11:47:10|4265.2|4259.2|4266.2|4260.2|4266.2|4260.2|4265.2|4259.2|3
1734004040000|2024-12-12 11:47:20|4266.5|4260.5|4265.7|4259.7|4267|4261|4265.5|4259.5|0
1734004050000|2024-12-12 11:47:30|4265.5|4259.5|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|0
1734004120000|2024-12-12 11:48:40|4267.2|4261.2|4265.5|4259.5|4267.2|4261.2|4265.5|4259.5|7
1734004130000|2024-12-12 11:48:50|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1734004140000|2024-12-12 11:49:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734004190000|2024-12-12 11:49:50|||||||||1
1734004220000|2024-12-12 11:50:20|4266.5|4260.5|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|1
1734004230000|2024-12-12 11:50:30|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|1
1734004240000|2024-12-12 11:50:40|4266.2|4260.2|4265.5|4259.5|4266.2|4260.2|4265.5|4259.5|0
1734004250000|2024-12-12 11:50:50|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1734004260000|2024-12-12 11:51:00|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|1
1734004270000|2024-12-12 11:51:10|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|2
1734004280000|2024-12-12 11:51:20|4266.2|4260.2|4265.5|4259.5|4266.2|4260.2|4265.5|4259.5|0
1734004290000|2024-12-12 11:51:30|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|1
1734004300000|2024-12-12 11:51:40|4266.5|4260.5|4267|4261|4267|4261|4266.5|4260.5|0
1734004310000|2024-12-12 11:51:50|4266.7|4260.7|4266.5|4260.5|4266.7|4260.7|4266.2|4260.2|0
1734004320000|2024-12-12 11:52:00|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734004330000|2024-12-12 11:52:10|4266|4260|4265.5|4259.5|4266.2|4260.2|4265.5|4259.5|0
1734004390000|2024-12-12 11:53:10|4265.2|4259.2|4265|4259|4265.2|4259.2|4264.7|4258.7|0
1734004400000|2024-12-12 11:53:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734004410000|2024-12-12 11:53:30|4265|4259|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|1
1734004420000|2024-12-12 11:53:40|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734004430000|2024-12-12 11:53:50|4264.2|4258.2|4264.5|4258.5|4264.7|4258.7|4264.2|4258.2|1
1734004450000|2024-12-12 11:54:10|4264.2|4258.2|4262.5|4256.5|4264.2|4258.2|4262.5|4256.5|14
1734004460000|2024-12-12 11:54:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|2
1734004470000|2024-12-12 11:54:30|4262|4256|4263|4257|4263.2|4257.2|4262|4256|1
1734004480000|2024-12-12 11:54:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|2
1734004510000|2024-12-12 11:55:10|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264|4258|1
1734004560000|2024-12-12 11:56:00|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.5|4257.5|0
1734004570000|2024-12-12 11:56:10|4263.5|4257.5|4261.7|4255.7|4263.7|4257.7|4261.7|4255.7|8
1734004580000|2024-12-12 11:56:20|4261.5|4255.5|4261.5|4255.5|4261.7|4255.7|4261.5|4255.5|0
1734004620000|2024-12-12 11:57:00|4261.7|4255.7|4262.7|4256.7|4263.5|4257.5|4261.7|4255.7|1
1734004630000|2024-12-12 11:57:10|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|0
1734004680000|2024-12-12 11:58:00|4263.7|4257.7|4263.5|4257.5|4264|4258|4263.5|4257.5|2
1734004700000|2024-12-12 11:58:20|4263.2|4257.2|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1734004720000|2024-12-12 11:58:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734004730000|2024-12-12 11:58:50|4263.7|4257.7|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|1
1734004760000|2024-12-12 11:59:20|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1734004770000|2024-12-12 11:59:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734004780000|2024-12-12 11:59:40|4265|4259|4264.5|4258.5|4265|4259|4264.2|4258.2|3
1734004790000|2024-12-12 11:59:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734004800000|2024-12-12 12:00:00|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|2
1734004810000|2024-12-12 12:00:10|||||||||1
1734004820000|2024-12-12 12:00:20|4264|4258|4264|4258|4264|4258|4264|4258|0
1734004830000|2024-12-12 12:00:30|4263.7|4257.7|4263.5|4257.5|4264.2|4258.2|4263.5|4257.5|1
1734004840000|2024-12-12 12:00:40|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|1
1734004850000|2024-12-12 12:00:50|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1734004860000|2024-12-12 12:01:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|0
1734004870000|2024-12-12 12:01:10|4263.2|4257.2|4269|4263|4270.7|4264.7|4263.2|4257.2|11
1734004880000|2024-12-12 12:01:20|4269.5|4263.5|4270|4264|4270.2|4264.2|4269.2|4263.2|1
1734004900000|2024-12-12 12:01:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.5|4263.5|0
1734004910000|2024-12-12 12:01:50|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1734004930000|2024-12-12 12:02:10|4269|4263|4269|4263|4269|4263|4269|4263|0
1734004950000|2024-12-12 12:02:30|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1734004960000|2024-12-12 12:02:40|4269|4263|4269|4263|4269|4263|4269|4263|0
1734004970000|2024-12-12 12:02:50|4269.5|4263.5|4269.2|4263.2|4269.5|4263.5|4269.2|4263.2|0
1734004980000|2024-12-12 12:03:00|4269.7|4263.7|4269.2|4263.2|4270|4264|4269.2|4263.2|0
1734004990000|2024-12-12 12:03:10|4269.7|4263.7|4269.7|4263.7|4270|4264|4269.2|4263.2|0
1734005010000|2024-12-12 12:03:30|4270|4264|4270.2|4264.2|4270.2|4264.2|4270|4264|0
1734005020000|2024-12-12 12:03:40|4270.7|4264.7|4270.5|4264.5|4270.7|4264.7|4270.5|4264.5|0
1734005030000|2024-12-12 12:03:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.5|4264.5|0
1734005040000|2024-12-12 12:04:00|4271.2|4265.2|4271.2|4265.2|4271.5|4265.5|4271.2|4265.2|3
1734005050000|2024-12-12 12:04:10|4271.5|4265.5|4271.2|4265.2|4272|4266|4271.2|4265.2|3
1734005060000|2024-12-12 12:04:20|4271.7|4265.7|4271|4265|4271.7|4265.7|4271|4265|0
1734005070000|2024-12-12 12:04:30|4271.2|4265.2|4271.5|4265.5|4271.5|4265.5|4271.2|4265.2|0
1734005080000|2024-12-12 12:04:40|4271.2|4265.2|4271.7|4265.7|4272|4266|4271.2|4265.2|0
1734005090000|2024-12-12 12:04:50|4272|4266|4272|4266|4272|4266|4272|4266|1
1734005100000|2024-12-12 12:05:00|4271.5|4265.5|4271.5|4265.5|4272|4266|4271.5|4265.5|0
1734005110000|2024-12-12 12:05:10|4271.7|4265.7|4271.2|4265.2|4271.7|4265.7|4271|4265|0
1734005120000|2024-12-12 12:05:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734005130000|2024-12-12 12:05:30|4271|4265|4271|4265|4271.2|4265.2|4271|4265|2
1734005140000|2024-12-12 12:05:40|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|0
1734005150000|2024-12-12 12:05:50|4271.5|4265.5|4271.7|4265.7|4271.7|4265.7|4271.5|4265.5|0
1734005160000|2024-12-12 12:06:00|4271.5|4265.5|4271.5|4265.5|4271.7|4265.7|4271.5|4265.5|0
1734005170000|2024-12-12 12:06:10|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|0
1734005180000|2024-12-12 12:06:20|4272|4266|4272|4266|4272.2|4266.2|4272|4266|0
1734005200000|2024-12-12 12:06:40|4271.7|4265.7|4271.5|4265.5|4271.7|4265.7|4271.5|4265.5|0
1734005210000|2024-12-12 12:06:50|4271.7|4265.7|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|0
1734005230000|2024-12-12 12:07:10|4271|4265|4271|4265|4271|4265|4270.7|4264.7|0
1734005260000|2024-12-12 12:07:40|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|0
1734005270000|2024-12-12 12:07:50|4270.7|4264.7|4271|4265|4271|4265|4270.7|4264.7|0
1734005280000|2024-12-12 12:08:00|4270.7|4264.7|4270|4264|4270.7|4264.7|4270|4264|1
1734005290000|2024-12-12 12:08:10|4270.5|4264.5|4271|4265|4271|4265|4270.5|4264.5|0
1734005300000|2024-12-12 12:08:20|4270.2|4264.2|4270|4264|4270.2|4264.2|4270|4264|21
1734005320000|2024-12-12 12:08:40|4270.7|4264.7|4270|4264|4270.7|4264.7|4269.7|4263.7|0
1734005340000|2024-12-12 12:09:00|4269.7|4263.7|4269.5|4263.5|4269.7|4263.7|4269.5|4263.5|1
1734005350000|2024-12-12 12:09:10|4269|4263|4269.2|4263.2|4270|4264|4268.7|4262.7|5
1734005370000|2024-12-12 12:09:30|4269.5|4263.5|4269.5|4263.5|4269.7|4263.7|4269.5|4263.5|0
1734005380000|2024-12-12 12:09:40|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|0
1734005390000|2024-12-12 12:09:50|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269|4263|0
1734005400000|2024-12-12 12:10:00|4270|4264|4270.7|4264.7|4270.7|4264.7|4270|4264|1
1734005410000|2024-12-12 12:10:10|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|1
1734005420000|2024-12-12 12:10:20|4269.5|4263.5|4269.7|4263.7|4269.7|4263.7|4269.5|4263.5|1
1734005430000|2024-12-12 12:10:30|||||||||1
1734005440000|2024-12-12 12:10:40|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|6
1734005450000|2024-12-12 12:10:50|4268.7|4262.7|4268.5|4262.5|4268.7|4262.7|4268.5|4262.5|0
1734005470000|2024-12-12 12:11:10|4268.2|4262.2|4269.2|4263.2|4269.7|4263.7|4268.2|4262.2|1
1734005480000|2024-12-12 12:11:20|4269|4263|4269|4263|4269|4263|4269|4263|0
1734005490000|2024-12-12 12:11:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1734005530000|2024-12-12 12:12:10|4268|4262|4268|4262|4268|4262|4268|4262|1
1734005540000|2024-12-12 12:12:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1734005550000|2024-12-12 12:12:30|4268|4262|4266.7|4260.7|4268.5|4262.5|4266.7|4260.7|2
1734005560000|2024-12-12 12:12:40|4267|4261|4267.2|4261.2|4267.5|4261.5|4266.7|4260.7|0
1734005570000|2024-12-12 12:12:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1734005590000|2024-12-12 12:13:10|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1734005600000|2024-12-12 12:13:20|4267|4261|4267.7|4261.7|4268|4262|4266.5|4260.5|3
1734005610000|2024-12-12 12:13:30|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.2|4261.2|0
1734005630000|2024-12-12 12:13:50|4267.2|4261.2|4267|4261|4267.2|4261.2|4267|4261|0
1734005640000|2024-12-12 12:14:00|4266.7|4260.7|4268.2|4262.2|4268.5|4262.5|4266.7|4260.7|1
1734005660000|2024-12-12 12:14:20|4267.7|4261.7|4268.5|4262.5|4268.5|4262.5|4267.7|4261.7|0
1734005680000|2024-12-12 12:14:40|4267.7|4261.7|4268.5|4262.5|4268.5|4262.5|4267.7|4261.7|2
1734005690000|2024-12-12 12:14:50|4268.7|4262.7|4269.5|4263.5|4269.5|4263.5|4268.7|4262.7|3
1734005700000|2024-12-12 12:15:00|4269.2|4263.2|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|0
1734005710000|2024-12-12 12:15:10|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1734005720000|2024-12-12 12:15:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1734005730000|2024-12-12 12:15:30|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1734005750000|2024-12-12 12:15:50|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|2
1734005770000|2024-12-12 12:16:10|4268.5|4262.5|4267.7|4261.7|4268.5|4262.5|4267.5|4261.5|1
1734005790000|2024-12-12 12:16:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|1
1734005800000|2024-12-12 12:16:40|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|5
1734005820000|2024-12-12 12:17:00|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|0
1734005830000|2024-12-12 12:17:10|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|1
1734005840000|2024-12-12 12:17:20|4264|4258|4263.7|4257.7|4264|4258|4263.5|4257.5|1
1734005850000|2024-12-12 12:17:30|4264.2|4258.2|4264.2|4258.2|4264.5|4258.5|4263.7|4257.7|2
1734005860000|2024-12-12 12:17:40|4264.5|4258.5|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|0
1734005870000|2024-12-12 12:17:50|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1734005880000|2024-12-12 12:18:00|||||||||1
1734005900000|2024-12-12 12:18:20|||||||||5
1734005910000|2024-12-12 12:18:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262|4256|1
1734005920000|2024-12-12 12:18:40|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|6
1734005930000|2024-12-12 12:18:50|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1734005940000|2024-12-12 12:19:00|4263|4257|4263.7|4257.7|4264.2|4258.2|4263|4257|3
1734005960000|2024-12-12 12:19:20|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|1
1734005970000|2024-12-12 12:19:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|1
1734005980000|2024-12-12 12:19:40|4264|4258|4264|4258|4264|4258|4264|4258|0
1734005990000|2024-12-12 12:19:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734006010000|2024-12-12 12:20:10|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264|4258|3
1734006040000|2024-12-12 12:20:40|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|0
1734006050000|2024-12-12 12:20:50|4264|4258|4264.2|4258.2|4264.2|4258.2|4264|4258|2
1734006060000|2024-12-12 12:21:00|4264.5|4258.5|4265.5|4259.5|4265.5|4259.5|4263.7|4257.7|1
1734006070000|2024-12-12 12:21:10|4266|4260|4266.2|4260.2|4266.5|4260.5|4266|4260|1
1734006080000|2024-12-12 12:21:20|4266.5|4260.5|4266.7|4260.7|4266.7|4260.7|4266.5|4260.5|0
1734006120000|2024-12-12 12:22:00|4267|4261|4267.5|4261.5|4267.7|4261.7|4267|4261|1
1734006130000|2024-12-12 12:22:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1734006150000|2024-12-12 12:22:30|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|1
1734006170000|2024-12-12 12:22:50|4267|4261|4267.7|4261.7|4267.7|4261.7|4267|4261|3
1734006190000|2024-12-12 12:23:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|27
1734006210000|2024-12-12 12:23:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|1
1734006220000|2024-12-12 12:23:40|4264.5|4258.5|4262.2|4256.2|4264.5|4258.5|4262|4256|8
1734006230000|2024-12-12 12:23:50|4260.7|4254.7|4261.5|4255.5|4261.5|4255.5|4260.7|4254.7|4
1734006240000|2024-12-12 12:24:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734006250000|2024-12-12 12:24:10|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|2
1734006260000|2024-12-12 12:24:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1734006280000|2024-12-12 12:24:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734006300000|2024-12-12 12:25:00|4262.2|4256.2|4262|4256|4262.2|4256.2|4262|4256|1
1734006310000|2024-12-12 12:25:10|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|3
1734006340000|2024-12-12 12:25:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1734006360000|2024-12-12 12:26:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1734006370000|2024-12-12 12:26:10|4263.5|4257.5|4264.2|4258.2|4264.2|4258.2|4263.5|4257.5|1
1734006380000|2024-12-12 12:26:20|4263.5|4257.5|4263.2|4257.2|4263.5|4257.5|4263.2|4257.2|0
1734006400000|2024-12-12 12:26:40|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|12
1734006410000|2024-12-12 12:26:50|4261|4255|4260|4254|4261|4255|4260|4254|6
1734006420000|2024-12-12 12:27:00|||||||||4
1734006440000|2024-12-12 12:27:20|||||||||1
1734006450000|2024-12-12 12:27:30|||||||||3
1734006460000|2024-12-12 12:27:40|||||||||2
1734006480000|2024-12-12 12:28:00|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|33
1734006500000|2024-12-12 12:28:20|4262|4256|4262|4256|4262|4256|4261.5|4255.5|0
1734006510000|2024-12-12 12:28:30|4261.8|4255.8|4260.7|4254.7|4261.8|4255.8|4260.7|4254.7|2
1734006520000|2024-12-12 12:28:40|4261.5|4255.5|4261.7|4255.7|4262.5|4256.5|4261.2|4255.2|4
1734006530000|2024-12-12 12:28:50|||||||||1
1734006540000|2024-12-12 12:29:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261|4255|2
1734006550000|2024-12-12 12:29:10|4261.3|4255.3|4261|4255|4261.3|4255.3|4261|4255|1
1734006560000|2024-12-12 12:29:20|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4261.2|4255.2|2
1734006580000|2024-12-12 12:29:40|4261|4255|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|0
1734006600000|2024-12-12 12:30:00|||||||||1
1734006630000|2024-12-12 12:30:30|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|2
1734006650000|2024-12-12 12:30:50|4260.2|4254.2|4260|4254|4260.2|4254.2|4260|4254|2
1734006660000|2024-12-12 12:31:00|4260.2|4254.2|4260|4254|4260.5|4254.5|4260|4254|4
1734006730000|2024-12-12 12:32:10|4260.7|4254.7|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|3
1734006740000|2024-12-12 12:32:20|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|4
1734006750000|2024-12-12 12:32:30|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734006760000|2024-12-12 12:32:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|3
1734006770000|2024-12-12 12:32:50|4262|4256|4262.5|4256.5|4262.5|4256.5|4261.7|4255.7|0
1734006780000|2024-12-12 12:33:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734006840000|2024-12-12 12:34:00|4262|4256|4261.7|4255.7|4262|4256|4261.7|4255.7|6
1734006940000|2024-12-12 12:35:40|4262|4256|4262.7|4256.7|4262.7|4256.7|4262|4256|2
1734006970000|2024-12-12 12:36:10|4263|4257|4262.7|4256.7|4263|4257|4262.7|4256.7|0
1734006990000|2024-12-12 12:36:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1734007000000|2024-12-12 12:36:40|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1734007010000|2024-12-12 12:36:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734007050000|2024-12-12 12:37:30|||||||||1
1734007070000|2024-12-12 12:37:50|||||||||1
1734007090000|2024-12-12 12:38:10|4261|4255|4261|4255|4261|4255|4260.7|4254.7|2
1734007100000|2024-12-12 12:38:20|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|1
1734007110000|2024-12-12 12:38:30|4260|4254|4260|4254|4260|4254|4260|4254|1
1734007140000|2024-12-12 12:39:00|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|7
1734007190000|2024-12-12 12:39:50|4260.8|4254.8|4261|4255|4261|4255|4260.5|4254.5|16
1734007220000|2024-12-12 12:40:20|4261.2|4255.2|4260|4254|4261.2|4255.2|4260|4254|2
1734007230000|2024-12-12 12:40:30|||||||||1
1734007240000|2024-12-12 12:40:40|4259|4253|4259.2|4253.2|4259.5|4253.5|4259|4253|7
1734007260000|2024-12-12 12:41:00|4259|4253|4259|4253|4259|4253|4259|4253|4
1734007280000|2024-12-12 12:41:20|||||||||8
1734007290000|2024-12-12 12:41:30|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|1
1734007320000|2024-12-12 12:42:00|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734007350000|2024-12-12 12:42:30|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|1
1734007380000|2024-12-12 12:43:00|4259.7|4253.7|4260.7|4254.7|4261|4255|4259.7|4253.7|1
1734007400000|2024-12-12 12:43:20|4260.3|4254.3|4260|4254|4260.3|4254.3|4259.7|4253.7|2
1734007410000|2024-12-12 12:43:30|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|3
1734007420000|2024-12-12 12:43:40|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|6
1734007440000|2024-12-12 12:44:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1734007450000|2024-12-12 12:44:10|4259.7|4253.7|4259|4253|4259.7|4253.7|4259|4253|15
1734007470000|2024-12-12 12:44:30|||||||||2
1734007480000|2024-12-12 12:44:40|4258.7|4252.7|4256.5|4250.5|4258.7|4252.7|4256.5|4250.5|7
1734007490000|2024-12-12 12:44:50|4257|4251|4257|4251|4257|4251|4257|4251|2
1734007500000|2024-12-12 12:45:00|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734007510000|2024-12-12 12:45:10|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1734007530000|2024-12-12 12:45:30|4257|4251|4257.7|4251.7|4257.7|4251.7|4257|4251|2
1734007540000|2024-12-12 12:45:40|4258|4252|4257.5|4251.5|4258|4252|4257.5|4251.5|0
1734007560000|2024-12-12 12:46:00|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1734007570000|2024-12-12 12:46:10|4257.5|4251.5|4257.2|4251.2|4257.5|4251.5|4256.7|4250.7|0
1734007580000|2024-12-12 12:46:20|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1734007590000|2024-12-12 12:46:30|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.2|4251.2|2
1734007600000|2024-12-12 12:46:40|4256.2|4250.2|4256.7|4250.7|4256.7|4250.7|4256.2|4250.2|17
1734007610000|2024-12-12 12:46:50|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.2|4251.2|0
1734007620000|2024-12-12 12:47:00|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.5|4251.5|2
1734007650000|2024-12-12 12:47:30|4258|4252|4259|4253|4259|4253|4258|4252|7
1734007660000|2024-12-12 12:47:40|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1734007670000|2024-12-12 12:47:50|4259|4253|4259.5|4253.5|4259.5|4253.5|4258.7|4252.7|0
1734007680000|2024-12-12 12:48:00|4259.7|4253.7|4260|4254|4260|4254|4259.7|4253.7|0
1734007700000|2024-12-12 12:48:20|4260.2|4254.2|4260|4254|4260.2|4254.2|4260|4254|1
1734007720000|2024-12-12 12:48:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734007730000|2024-12-12 12:48:50|4261|4255|4261|4255|4261|4255|4261|4255|2
1734007740000|2024-12-12 12:49:00|4261.2|4255.2|4262|4256|4262|4256|4261.2|4255.2|1
1734007750000|2024-12-12 12:49:10|4261.5|4255.5|4260.7|4254.7|4261.5|4255.5|4260.7|4254.7|2
1734007770000|2024-12-12 12:49:30|4260.5|4254.5|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734007780000|2024-12-12 12:49:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1734007810000|2024-12-12 12:50:10|4260.2|4254.2|4260|4254|4260.2|4254.2|4259.7|4253.7|2
1734007820000|2024-12-12 12:50:20|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734007840000|2024-12-12 12:50:40|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|2
1734007920000|2024-12-12 12:52:00|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|1
1734007930000|2024-12-12 12:52:10|4259|4253|4258.7|4252.7|4259|4253|4258.7|4252.7|0
1734007960000|2024-12-12 12:52:40|4259|4253|4259|4253|4259|4253|4259|4253|0
1734007970000|2024-12-12 12:52:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734007990000|2024-12-12 12:53:10|4259.5|4253.5|4259.5|4253.5|4260.5|4254.5|4259.5|4253.5|5
1734008040000|2024-12-12 12:54:00|4258.5|4252.5|4258.8|4252.8|4259|4253|4258.5|4252.5|3
1734008070000|2024-12-12 12:54:30|4259|4253|4259|4253|4259|4253|4259|4253|1
1734008080000|2024-12-12 12:54:40|4258.8|4252.8|4258.8|4252.8|4259|4253|4258.8|4252.8|0
1734008090000|2024-12-12 12:54:50|4259|4253|4259|4253|4259|4253|4259|4253|0
1734008100000|2024-12-12 12:55:00|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734008140000|2024-12-12 12:55:40|4257.8|4251.8|4257|4251|4257.8|4251.8|4257|4251|6
1734008150000|2024-12-12 12:55:50|4256.8|4250.8|4256.8|4250.8|4257|4251|4256.8|4250.8|0
1734008160000|2024-12-12 12:56:00|4257|4251|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1734008170000|2024-12-12 12:56:10|4257|4251|4256.8|4250.8|4257|4251|4256.8|4250.8|6
1734008180000|2024-12-12 12:56:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1734008200000|2024-12-12 12:56:40|4256.3|4250.3|4255.5|4249.5|4256.3|4250.3|4255.5|4249.5|0
1734008210000|2024-12-12 12:56:50|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|1
1734008240000|2024-12-12 12:57:20|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.3|4250.3|1
1734008250000|2024-12-12 12:57:30|4256.3|4250.3|4255|4249|4256.3|4250.3|4255|4249|193
1734008260000|2024-12-12 12:57:40|4253.8|4247.8|4254|4248|4254.5|4248.5|4253.8|4247.8|10
1734008270000|2024-12-12 12:57:50|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254.3|4248.3|0
1734008280000|2024-12-12 12:58:00|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|1
1734008300000|2024-12-12 12:58:20|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254|4248|3
1734008310000|2024-12-12 12:58:30|4254|4248|4253.5|4247.5|4254|4248|4253.3|4247.3|7
1734008320000|2024-12-12 12:58:40|4254|4248|4255|4249|4255.5|4249.5|4254|4248|5
1734008350000|2024-12-12 12:59:10|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254|4248|20
1734008360000|2024-12-12 12:59:20|4254.8|4248.8|4255|4249|4255|4249|4253.5|4247.5|6
1734008370000|2024-12-12 12:59:30|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.3|4248.3|0
1734008380000|2024-12-12 12:59:40|4254.3|4248.3|4252.3|4246.3|4254.3|4248.3|4252.3|4246.3|107
1734008400000|2024-12-12 13:00:00|4252.5|4246.5|4247|4241|4252.8|4246.8|4247|4241|43
1734008410000|2024-12-12 13:00:10|4247.3|4241.3|4244.3|4238.3|4247.3|4241.3|4243.5|4237.5|8
1734008420000|2024-12-12 13:00:20|4244|4238|4241|4235|4245.5|4239.5|4240|4234|109
1734008430000|2024-12-12 13:00:30|4241.8|4235.8|4242.5|4236.5|4242.8|4236.8|4241.8|4235.8|2
1734008440000|2024-12-12 13:00:40|4242.8|4236.8|4243|4237|4244.3|4238.3|4242.8|4236.8|16
1734008450000|2024-12-12 13:00:50|4243.3|4237.3|4245|4239|4245|4239|4243.3|4237.3|2
1734008460000|2024-12-12 13:01:00|4244.8|4238.8|4245|4239|4246.3|4240.3|4244.8|4238.8|12
1734008470000|2024-12-12 13:01:10|4244.8|4238.8|4246|4240|4246|4240|4244.5|4238.5|6
1734008480000|2024-12-12 13:01:20|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|1
1734008490000|2024-12-12 13:01:30|4247|4241|4247.3|4241.3|4247.5|4241.5|4247|4241|0
1734008500000|2024-12-12 13:01:40|4248|4242|4247.5|4241.5|4248|4242|4247.5|4241.5|3
1734008510000|2024-12-12 13:01:50|4247.8|4241.8|4248|4242|4248|4242|4247.8|4241.8|0
1734008520000|2024-12-12 13:02:00|4248.3|4242.3|4247.5|4241.5|4248.5|4242.5|4247.5|4241.5|1
1734008540000|2024-12-12 13:02:20|4247.8|4241.8|4248|4242|4248.3|4242.3|4247.8|4241.8|2
1734008560000|2024-12-12 13:02:40|4248.3|4242.3|4247.5|4241.5|4248.3|4242.3|4247.5|4241.5|5
1734008570000|2024-12-12 13:02:50|4247.8|4241.8|4246|4240|4248|4242|4246|4240|6
1734008580000|2024-12-12 13:03:00|4245.8|4239.8|4244.5|4238.5|4245.8|4239.8|4244.5|4238.5|1
1734008590000|2024-12-12 13:03:10|4245|4239|4245|4239|4245|4239|4245|4239|0
1734008600000|2024-12-12 13:03:20|4245.3|4239.3|4245.5|4239.5|4246|4240|4245.3|4239.3|2
1734008620000|2024-12-12 13:03:40|4245.8|4239.8|4245.5|4239.5|4246|4240|4245.5|4239.5|0
1734008630000|2024-12-12 13:03:50|4245.8|4239.8|4245.5|4239.5|4246|4240|4245.5|4239.5|4
1734008640000|2024-12-12 13:04:00|4245.8|4239.8|4245|4239|4245.8|4239.8|4244|4238|3
1734008650000|2024-12-12 13:04:10|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1734008670000|2024-12-12 13:04:30|4246|4240|4246|4240|4246|4240|4246|4240|0
1734008680000|2024-12-12 13:04:40|4245.8|4239.8|4244.5|4238.5|4245.8|4239.8|4244.5|4238.5|2
1734008690000|2024-12-12 13:04:50|4245|4239|4245|4239|4245|4239|4245|4239|5
1734008700000|2024-12-12 13:05:00|4244.5|4238.5|4246|4240|4246|4240|4244.5|4238.5|1
1734008710000|2024-12-12 13:05:10|4245.8|4239.8|4245.3|4239.3|4245.8|4239.8|4245.3|4239.3|2
1734008720000|2024-12-12 13:05:20|4247.8|4241.8|4247.3|4241.3|4248.5|4242.5|4247|4241|9
1734008730000|2024-12-12 13:05:30|4247.8|4241.8|4248|4242|4248|4242|4247.8|4241.8|0
1734008740000|2024-12-12 13:05:40|4248.3|4242.3|4249|4243|4249|4243|4248.3|4242.3|2
1734008760000|2024-12-12 13:06:00|4248.5|4242.5|4246.5|4240.5|4248.5|4242.5|4246.5|4240.5|3
1734008770000|2024-12-12 13:06:10|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1734008780000|2024-12-12 13:06:20|4247.3|4241.3|4247.3|4241.3|4247.8|4241.8|4247.3|4241.3|0
1734008790000|2024-12-12 13:06:30|4247.5|4241.5|4248.5|4242.5|4249|4243|4247.5|4241.5|0
1734008800000|2024-12-12 13:06:40|4248.3|4242.3|4248|4242|4248.3|4242.3|4248|4242|1
1734008810000|2024-12-12 13:06:50|4247.8|4241.8|4248|4242|4248|4242|4247.5|4241.5|0
1734008820000|2024-12-12 13:07:00|4247.5|4241.5|4246.5|4240.5|4247.5|4241.5|4246.3|4240.3|3
1734008830000|2024-12-12 13:07:10|4247.3|4241.3|4248|4242|4248.3|4242.3|4247.3|4241.3|2
1734008840000|2024-12-12 13:07:20|4248.5|4242.5|4248|4242|4248.5|4242.5|4248|4242|0
1734008850000|2024-12-12 13:07:30|4248.3|4242.3|4248.5|4242.5|4248.5|4242.5|4248.3|4242.3|0
1734008860000|2024-12-12 13:07:40|4249|4243|4248.3|4242.3|4249|4243|4247.3|4241.3|2
1734008870000|2024-12-12 13:07:50|4248.5|4242.5|4249.5|4243.5|4249.5|4243.5|4248.5|4242.5|1
1734008880000|2024-12-12 13:08:00|4249.8|4243.8|4250|4244|4250.5|4244.5|4248|4242|11
1734008890000|2024-12-12 13:08:10|4250.3|4244.3|4250.5|4244.5|4250.5|4244.5|4250.3|4244.3|0
1734008900000|2024-12-12 13:08:20|4251|4245|4251|4245|4251.3|4245.3|4251|4245|1
1734008910000|2024-12-12 13:08:30|4251.3|4245.3|4252|4246|4252|4246|4251.3|4245.3|2
1734008920000|2024-12-12 13:08:40|4251.8|4245.8|4251|4245|4252|4246|4251|4245|2
1734008930000|2024-12-12 13:08:50|||||||||1
1734008940000|2024-12-12 13:09:00|4250.8|4244.8|4251|4245|4251.3|4245.3|4250.5|4244.5|0
1734008950000|2024-12-12 13:09:10|4250.5|4244.5|4251|4245|4251|4245|4250.5|4244.5|1
1734008960000|2024-12-12 13:09:20|||||||||1
1734008970000|2024-12-12 13:09:30|4250.5|4244.5|4250.3|4244.3|4250.5|4244.5|4249.8|4243.8|0
1734008980000|2024-12-12 13:09:40|4250.5|4244.5|4250|4244|4250.5|4244.5|4249.8|4243.8|1
1734008990000|2024-12-12 13:09:50|4249.5|4243.5|4250|4244|4250|4244|4249.5|4243.5|1
1734009000000|2024-12-12 13:10:00|4249.8|4243.8|4247|4241|4250|4244|4247|4241|16
1734009010000|2024-12-12 13:10:10|4246.5|4240.5|4246|4240|4246.5|4240.5|4245.8|4239.8|4
1734009020000|2024-12-12 13:10:20|4246.5|4240.5|4247.3|4241.3|4247.3|4241.3|4246|4240|2
1734009030000|2024-12-12 13:10:30|4247|4241|4247|4241|4247|4241|4246.5|4240.5|1
1734009040000|2024-12-12 13:10:40|4246.5|4240.5|4246.5|4240.5|4247|4241|4246.5|4240.5|0
1734009050000|2024-12-12 13:10:50|4246.8|4240.8|4247.5|4241.5|4247.5|4241.5|4246.8|4240.8|16
1734009060000|2024-12-12 13:11:00|||||||||7
1734009080000|2024-12-12 13:11:20|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|8
1734009090000|2024-12-12 13:11:30|4246.3|4240.3|4244.5|4238.5|4246.3|4240.3|4244.5|4238.5|56
1734009100000|2024-12-12 13:11:40|||||||||39
1734009120000|2024-12-12 13:12:00|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4
1734009130000|2024-12-12 13:12:10|4244|4238|4244.3|4238.3|4244.3|4238.3|4244|4238|4
1734009140000|2024-12-12 13:12:20|4244|4238|4243.3|4237.3|4244|4238|4243|4237|6
1734009150000|2024-12-12 13:12:30|4242.8|4236.8|4242.5|4236.5|4242.8|4236.8|4242.5|4236.5|4
1734009160000|2024-12-12 13:12:40|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1734009170000|2024-12-12 13:12:50|4241.3|4235.3|4242.8|4236.8|4242.8|4236.8|4241.3|4235.3|3
1734009180000|2024-12-12 13:13:00|4243|4237|4238.5|4232.5|4243|4237|4238.5|4232.5|98
1734009190000|2024-12-12 13:13:10|4238.8|4232.8|4238.5|4232.5|4238.8|4232.8|4238.5|4232.5|0
1734009200000|2024-12-12 13:13:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1734009210000|2024-12-12 13:13:30|4238.8|4232.8|4238.3|4232.3|4238.8|4232.8|4237.8|4231.8|17
1734009220000|2024-12-12 13:13:40|4238|4232|4237.6|4231.6|4238.3|4232.3|4236|4230|59
1734009230000|2024-12-12 13:13:50|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|3
1734009240000|2024-12-12 13:14:00|4238.6|4232.6|4238.8|4232.8|4239.3|4233.3|4238.1|4232.1|5
1734009250000|2024-12-12 13:14:10|4239|4233|4237.6|4231.6|4239|4233|4237.6|4231.6|20
1734009260000|2024-12-12 13:14:20|4237.8|4231.8|4236.6|4230.6|4238.1|4232.1|4235.8|4229.8|19
1734009270000|2024-12-12 13:14:30|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1734009280000|2024-12-12 13:14:40|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4235.1|4229.1|22
1734009290000|2024-12-12 13:14:50|4237.3|4231.3|4237.6|4231.6|4237.6|4231.6|4237.3|4231.3|0
1734009300000|2024-12-12 13:15:00|4237.8|4231.8|4236.1|4230.1|4238.1|4232.1|4234.8|4228.8|81
1734009310000|2024-12-12 13:15:10|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1734009320000|2024-12-12 13:15:20|4236.8|4230.8|4237.8|4231.8|4237.8|4231.8|4236.8|4230.8|1
1734009330000|2024-12-12 13:15:30|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.3|4231.3|4
1734009340000|2024-12-12 13:15:40|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|1
1734009350000|2024-12-12 13:15:50|4237|4231|4237.8|4231.8|4237.8|4231.8|4237|4231|0
1734009360000|2024-12-12 13:16:00|4237.3|4231.3|4236.8|4230.8|4237.6|4231.6|4236.8|4230.8|11
1734009370000|2024-12-12 13:16:10|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4234.8|4228.8|18
1734009380000|2024-12-12 13:16:20|4236.8|4230.8|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|0
1734009390000|2024-12-12 13:16:30|4236.1|4230.1|4238.8|4232.8|4238.8|4232.8|4236.1|4230.1|9
1734009400000|2024-12-12 13:16:40|4238.6|4232.6|4237.6|4231.6|4238.6|4232.6|4237.6|4231.6|2
1734009410000|2024-12-12 13:16:50|4237.3|4231.3|4237|4231|4237.3|4231.3|4237|4231|0
1734009420000|2024-12-12 13:17:00|4237.3|4231.3|4236.3|4230.3|4237.3|4231.3|4236.3|4230.3|1
1734009430000|2024-12-12 13:17:10|4236|4230|4235.6|4229.6|4236.3|4230.3|4235.6|4229.6|5
1734009440000|2024-12-12 13:17:20|4236|4230|4236.3|4230.3|4236.3|4230.3|4236|4230|7
1734009450000|2024-12-12 13:17:30|4236.5|4230.5|4237.6|4231.6|4237.8|4231.8|4236.5|4230.5|0
1734009460000|2024-12-12 13:17:40|4237.3|4231.3|4237.6|4231.6|4237.6|4231.6|4236.8|4230.8|0
1734009470000|2024-12-12 13:17:50|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.6|4231.6|0
1734009480000|2024-12-12 13:18:00|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1734009490000|2024-12-12 13:18:10|4238.8|4232.8|4238.6|4232.6|4238.8|4232.8|4237.3|4231.3|11
1734009500000|2024-12-12 13:18:20|4238.1|4232.1|4238.8|4232.8|4238.8|4232.8|4238.1|4232.1|0
1734009510000|2024-12-12 13:18:30|4238.6|4232.6|4239.8|4233.8|4239.8|4233.8|4238.3|4232.3|5
1734009520000|2024-12-12 13:18:40|4240.1|4234.1|4240.6|4234.6|4242.1|4236.1|4240.1|4234.1|12
1734009530000|2024-12-12 13:18:50|4241.3|4235.3|4241.6|4235.6|4241.6|4235.6|4241.3|4235.3|0
1734009540000|2024-12-12 13:19:00|4241.8|4235.8|4241.6|4235.6|4241.8|4235.8|4241.6|4235.6|1
1734009550000|2024-12-12 13:19:10|4241.8|4235.8|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|0
1734009560000|2024-12-12 13:19:20|4241.6|4235.6|4241.3|4235.3|4241.6|4235.6|4241.3|4235.3|0
1734009580000|2024-12-12 13:19:40|4241.6|4235.6|4241.3|4235.3|4241.6|4235.6|4240.8|4234.8|7
1734009590000|2024-12-12 13:19:50|4241.6|4235.6|4240.1|4234.1|4241.6|4235.6|4240.1|4234.1|17
1734009600000|2024-12-12 13:20:00|4239.6|4233.6|4238.3|4232.3|4239.6|4233.6|4238.1|4232.1|1
1734009610000|2024-12-12 13:20:10|4238.1|4232.1|4237.3|4231.3|4238.1|4232.1|4237.3|4231.3|2
1734009620000|2024-12-12 13:20:20|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|6
1734009630000|2024-12-12 13:20:30|4237.8|4231.8|4238.1|4232.1|4238.1|4232.1|4237.8|4231.8|0
1734009640000|2024-12-12 13:20:40|4238.3|4232.3|4240.1|4234.1|4240.1|4234.1|4238.3|4232.3|1
1734009650000|2024-12-12 13:20:50|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1734009660000|2024-12-12 13:21:00|4239.8|4233.8|4239.3|4233.3|4240.1|4234.1|4239.1|4233.1|0
1734009670000|2024-12-12 13:21:10|4239.6|4233.6|4241.3|4235.3|4241.3|4235.3|4239.6|4233.6|2
1734009680000|2024-12-12 13:21:20|4240.8|4234.8|4240.8|4234.8|4241.1|4235.1|4240.3|4234.3|2
1734009690000|2024-12-12 13:21:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1734009700000|2024-12-12 13:21:40|4240.8|4234.8|4240.6|4234.6|4240.8|4234.8|4240.3|4234.3|1
1734009710000|2024-12-12 13:21:50|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4240.1|4234.1|1
1734009720000|2024-12-12 13:22:00|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|1
1734009730000|2024-12-12 13:22:10|4240.6|4234.6|4240.6|4234.6|4241.6|4235.6|4240.3|4234.3|13
1734009740000|2024-12-12 13:22:20|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|0
1734009750000|2024-12-12 13:22:30|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|0
1734009780000|2024-12-12 13:23:00|4240.8|4234.8|4241.1|4235.1|4241.3|4235.3|4240.8|4234.8|1
1734009790000|2024-12-12 13:23:10|4240.6|4234.6|4239.8|4233.8|4240.6|4234.6|4239.8|4233.8|1
1734009800000|2024-12-12 13:23:20|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1734009810000|2024-12-12 13:23:30|4239.8|4233.8|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|1
1734009820000|2024-12-12 13:23:40|4240.1|4234.1|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|0
1734009830000|2024-12-12 13:23:50|4239.6|4233.6|4239.1|4233.1|4240.1|4234.1|4239.1|4233.1|1
1734009840000|2024-12-12 13:24:00|4239.3|4233.3|4239.8|4233.8|4240.3|4234.3|4239.3|4233.3|2
1734009850000|2024-12-12 13:24:10|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|0
1734009860000|2024-12-12 13:24:20|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1734009880000|2024-12-12 13:24:40|4240.1|4234.1|4240.1|4234.1|4240.3|4234.3|4239.3|4233.3|7
1734009890000|2024-12-12 13:24:50|4239.8|4233.8|4239.8|4233.8|4240.1|4234.1|4239.6|4233.6|0
1734009900000|2024-12-12 13:25:00|4239.3|4233.3|4239.1|4233.1|4239.3|4233.3|4239.1|4233.1|2
1734009920000|2024-12-12 13:25:20|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1734009930000|2024-12-12 13:25:30|4239.6|4233.6|4240.3|4234.3|4240.3|4234.3|4239.6|4233.6|18
1734009940000|2024-12-12 13:25:40|4240.1|4234.1|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|0
1734009950000|2024-12-12 13:25:50|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|1
1734009970000|2024-12-12 13:26:10|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|0
1734009980000|2024-12-12 13:26:20|4240.1|4234.1|4242.1|4236.1|4242.1|4236.1|4240.1|4234.1|2
1734009990000|2024-12-12 13:26:30|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|2
1734010000000|2024-12-12 13:26:40|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1734010010000|2024-12-12 13:26:50|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.6|4234.6|12
1734010020000|2024-12-12 13:27:00|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|2
1734010030000|2024-12-12 13:27:10|4240.8|4234.8|4240.8|4234.8|4241.6|4235.6|4240.8|4234.8|2
1734010040000|2024-12-12 13:27:20|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|2
1734010050000|2024-12-12 13:27:30|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|0
1734010070000|2024-12-12 13:27:50|||||||||1
1734010080000|2024-12-12 13:28:00|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.6|4234.6|1
1734010090000|2024-12-12 13:28:10|4241.1|4235.1|4239.1|4233.1|4241.6|4235.6|4239.1|4233.1|61
1734010100000|2024-12-12 13:28:20|4240.1|4234.1|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|2
1734010110000|2024-12-12 13:28:30|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|1
1734010120000|2024-12-12 13:28:40|4239.1|4233.1|4241.6|4235.6|4241.6|4235.6|4239.1|4233.1|4
1734010150000|2024-12-12 13:29:10|4241.8|4235.8|4242.1|4236.1|4242.1|4236.1|4241.8|4235.8|0
1734010160000|2024-12-12 13:29:20|4241.8|4235.8|4241.6|4235.6|4241.8|4235.8|4241.6|4235.6|0
1734010170000|2024-12-12 13:29:30|4241.8|4235.8|4242.6|4236.6|4243.1|4237.1|4241.8|4235.8|3
1734010200000|2024-12-12 13:30:00|4242.1|4236.1|4243.1|4237.1|4243.3|4237.3|4242.1|4236.1|7
1734010210000|2024-12-12 13:30:10|4242.8|4236.8|4241.6|4235.6|4243.1|4237.1|4240.6|4234.6|12
1734010220000|2024-12-12 13:30:20|4242.6|4236.6|4244.1|4238.1|4244.1|4238.1|4242.6|4236.6|27
1734010230000|2024-12-12 13:30:30|4246.1|4240.1|4249.8|4243.8|4249.8|4243.8|4246.1|4240.1|15
1734010240000|2024-12-12 13:30:40|4249.6|4243.6|4251.1|4245.1|4251.6|4245.6|4249.6|4243.6|19
1734010250000|2024-12-12 13:30:50|4250.3|4244.3|4250.8|4244.8|4251.1|4245.1|4250.3|4244.3|2
1734010260000|2024-12-12 13:31:00|4250.6|4244.6|4246.6|4240.6|4250.8|4244.8|4246.6|4240.6|2
1734010270000|2024-12-12 13:31:10|4246.8|4240.8|4245.1|4239.1|4247.3|4241.3|4245.1|4239.1|1
1734010280000|2024-12-12 13:31:20|4245.3|4239.3|4246.3|4240.3|4246.6|4240.6|4245.3|4239.3|2
1734010300000|2024-12-12 13:31:40|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1734010310000|2024-12-12 13:31:50|4246.3|4240.3|4247.3|4241.3|4247.3|4241.3|4246.3|4240.3|0
1734010320000|2024-12-12 13:32:00|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1734010330000|2024-12-12 13:32:10|4246.3|4240.3|4248.1|4242.1|4248.1|4242.1|4246.3|4240.3|1
1734010340000|2024-12-12 13:32:20|4247.6|4241.6|4246.6|4240.6|4247.6|4241.6|4246.1|4240.1|3
1734010350000|2024-12-12 13:32:30|4246.3|4240.3|4244.1|4238.1|4246.3|4240.3|4244.1|4238.1|1
1734010360000|2024-12-12 13:32:40|4243.8|4237.8|4243.8|4237.8|4244.1|4238.1|4243.6|4237.6|18
1734010370000|2024-12-12 13:32:50|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|0
1734010380000|2024-12-12 13:33:00|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4242.6|4236.6|2
1734010390000|2024-12-12 13:33:10|4242.8|4236.8|4241.6|4235.6|4243.1|4237.1|4241.3|4235.3|12
1734010400000|2024-12-12 13:33:20|4241.1|4235.1|4244.3|4238.3|4244.3|4238.3|4240.6|4234.6|28
1734010410000|2024-12-12 13:33:30|||||||||5
1734010420000|2024-12-12 13:33:40|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1734010430000|2024-12-12 13:33:50|4245.6|4239.6|4246.3|4240.3|4246.3|4240.3|4245.6|4239.6|0
1734010440000|2024-12-12 13:34:00|4246.1|4240.1|4244.8|4238.8|4246.1|4240.1|4244.8|4238.8|1
1734010450000|2024-12-12 13:34:10|4244.6|4238.6|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|1
1734010460000|2024-12-12 13:34:20|4245.3|4239.3|4244.1|4238.1|4245.6|4239.6|4244.1|4238.1|2
1734010480000|2024-12-12 13:34:40|4243.8|4237.8|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|1
1734010490000|2024-12-12 13:34:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|1
1734010500000|2024-12-12 13:35:00|4243.8|4237.8|4243.1|4237.1|4243.8|4237.8|4242.6|4236.6|3
1734010510000|2024-12-12 13:35:10|||||||||2
1734010520000|2024-12-12 13:35:20|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|3
1734010530000|2024-12-12 13:35:30|4242.6|4236.6|4241.6|4235.6|4243.1|4237.1|4240.8|4234.8|8
1734010540000|2024-12-12 13:35:40|4241.3|4235.3|4242.1|4236.1|4242.1|4236.1|4241.3|4235.3|0
1734010550000|2024-12-12 13:35:50|4241.6|4235.6|4242.6|4236.6|4242.6|4236.6|4241.1|4235.1|9
1734010560000|2024-12-12 13:36:00|4242.1|4236.1|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|0
1734010570000|2024-12-12 13:36:10|4241.8|4235.8|4244.1|4238.1|4244.1|4238.1|4241.8|4235.8|5
1734010580000|2024-12-12 13:36:20|4243.6|4237.6|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|2
1734010600000|2024-12-12 13:36:40|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1734010610000|2024-12-12 13:36:50|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|2
1734010620000|2024-12-12 13:37:00|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.1|4237.1|9
1734010650000|2024-12-12 13:37:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1734010660000|2024-12-12 13:37:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|7
1734010670000|2024-12-12 13:37:50|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|2
1734010690000|2024-12-12 13:38:10|4240.8|4234.8|4239.1|4233.1|4240.8|4234.8|4239.1|4233.1|36
1734010700000|2024-12-12 13:38:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|2
1734010710000|2024-12-12 13:38:30|4237.3|4231.3|4235.6|4229.6|4237.3|4231.3|4235.6|4229.6|14
1734010720000|2024-12-12 13:38:40|4234.6|4228.6|4233.1|4227.1|4234.8|4228.8|4233.1|4227.1|42
1734010730000|2024-12-12 13:38:50|4232.6|4226.6|4232.6|4226.6|4232.8|4226.8|4231.8|4225.8|7
1734010740000|2024-12-12 13:39:00|4232.3|4226.3|4233.1|4227.1|4233.1|4227.1|4231.8|4225.8|3
1734010750000|2024-12-12 13:39:10|4232.8|4226.8|4232.6|4226.6|4232.8|4226.8|4231.6|4225.6|4
1734010760000|2024-12-12 13:39:20|4232.1|4226.1|4231.8|4225.8|4232.1|4226.1|4231.8|4225.8|1
1734010770000|2024-12-12 13:39:30|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4230.8|4224.8|4
1734010790000|2024-12-12 13:39:50|4231.3|4225.3|4233.6|4227.6|4234.6|4228.6|4231.3|4225.3|19
1734010800000|2024-12-12 13:40:00|4234.3|4228.3|4234.3|4228.3|4236.3|4230.3|4234.3|4228.3|2
1734010810000|2024-12-12 13:40:10|4234.6|4228.6|4236.8|4230.8|4237.1|4231.1|4234.6|4228.6|1
1734010820000|2024-12-12 13:40:20|4236.3|4230.3|4238.1|4232.1|4238.1|4232.1|4235.6|4229.6|4
1734010830000|2024-12-12 13:40:30|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.6|4231.6|0
1734010840000|2024-12-12 13:40:40|4238.1|4232.1|4239.3|4233.3|4239.6|4233.6|4238.1|4232.1|0
1734010850000|2024-12-12 13:40:50|4239.6|4233.6|4239.3|4233.3|4239.8|4233.8|4238.6|4232.6|3
1734010860000|2024-12-12 13:41:00|4238.1|4232.1|4238.3|4232.3|4238.8|4232.8|4238.1|4232.1|1
1734010870000|2024-12-12 13:41:10|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1734010880000|2024-12-12 13:41:20|4239.1|4233.1|4240.3|4234.3|4240.6|4234.6|4239.1|4233.1|5
1734010890000|2024-12-12 13:41:30|4239.8|4233.8|4240.6|4234.6|4240.6|4234.6|4239.8|4233.8|0
1734010900000|2024-12-12 13:41:40|4241.1|4235.1|4238.8|4232.8|4241.3|4235.3|4238.8|4232.8|17
1734010910000|2024-12-12 13:41:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|6
1734010920000|2024-12-12 13:42:00|4238.8|4232.8|4241.8|4235.8|4242.1|4236.1|4238.6|4232.6|37
1734010940000|2024-12-12 13:42:20|4240.8|4234.8|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|2
1734010950000|2024-12-12 13:42:30|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.6|4234.6|1
1734010960000|2024-12-12 13:42:40|4242.6|4236.6|4242.1|4236.1|4242.8|4236.8|4242.1|4236.1|35
1734010970000|2024-12-12 13:42:50|4241.8|4235.8|4242.1|4236.1|4242.1|4236.1|4241.8|4235.8|0
1734010980000|2024-12-12 13:43:00|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|3
1734010990000|2024-12-12 13:43:10|4243.1|4237.1|4242.1|4236.1|4243.6|4237.6|4242.1|4236.1|2
1734011000000|2024-12-12 13:43:20|4242.3|4236.3|4243.6|4237.6|4243.6|4237.6|4242.3|4236.3|2
1734011010000|2024-12-12 13:43:30|4242.8|4236.8|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|3
1734011020000|2024-12-12 13:43:40|4243.1|4237.1|4243.8|4237.8|4243.8|4237.8|4242.8|4236.8|3
1734011030000|2024-12-12 13:43:50|4243.6|4237.6|4243.6|4237.6|4243.8|4237.8|4243.3|4237.3|4
1734011040000|2024-12-12 13:44:00|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|11
1734011050000|2024-12-12 13:44:10|4244.8|4238.8|4247.1|4241.1|4247.1|4241.1|4244.8|4238.8|13
1734011060000|2024-12-12 13:44:20|4246.8|4240.8|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|5
1734011070000|2024-12-12 13:44:30|4246.8|4240.8|4248.6|4242.6|4248.6|4242.6|4246.8|4240.8|3
1734011080000|2024-12-12 13:44:40|4248.1|4242.1|4248.8|4242.8|4248.8|4242.8|4248.1|4242.1|10
1734011090000|2024-12-12 13:44:50|4249.3|4243.3|4249.1|4243.1|4249.8|4243.8|4249.1|4243.1|0
1734013800000|2024-12-12 14:30:00|4234.3|4228.3|4233.6|4227.6|4235.6|4229.6|4231.6|4225.6|201
1734013810000|2024-12-12 14:30:10|4233.8|4227.8|4232.6|4226.6|4235.6|4229.6|4231.8|4225.8|136
1734013820000|2024-12-12 14:30:20|4232.3|4226.3|4233.4|4227.4|4233.6|4227.6|4229.8|4223.8|48
1734013830000|2024-12-12 14:30:30|4233.9|4227.9|4234.4|4228.4|4235.1|4229.1|4231.9|4225.9|40
1734013840000|2024-12-12 14:30:40|4236.1|4230.1|4234.6|4228.6|4236.6|4230.6|4231.4|4225.4|21
1734013850000|2024-12-12 14:30:50|4234.4|4228.4|4232.9|4226.9|4234.4|4228.4|4230.4|4224.4|26
1734013860000|2024-12-12 14:31:00|4232.4|4226.4|4226.4|4220.4|4232.6|4226.6|4226.4|4220.4|31
1734013870000|2024-12-12 14:31:10|4227.6|4221.6|4230.6|4224.6|4230.6|4224.6|4227.6|4221.6|61
1734013880000|2024-12-12 14:31:20|4230.4|4224.4|4230.1|4224.1|4231.1|4225.1|4229.1|4223.1|8
1734013890000|2024-12-12 14:31:30|4231.1|4225.1|4233.1|4227.1|4233.6|4227.6|4230.9|4224.9|15
1734013900000|2024-12-12 14:31:40|4233.6|4227.6|4232.1|4226.1|4233.6|4227.6|4232.1|4226.1|6
1734013910000|2024-12-12 14:31:50|4233.1|4227.1|4226.4|4220.4|4233.1|4227.1|4226.4|4220.4|123
1734013920000|2024-12-12 14:32:00|4227.4|4221.4|4226.1|4220.1|4227.4|4221.4|4224.1|4218.1|53
1734013930000|2024-12-12 14:32:10|4225.9|4219.9|4228.6|4222.6|4229.9|4223.9|4224.6|4218.6|94
1734013940000|2024-12-12 14:32:20|4229.1|4223.1|4225.9|4219.9|4229.1|4223.1|4225.9|4219.9|69
1734013950000|2024-12-12 14:32:30|4226.1|4220.1|4227.1|4221.1|4227.9|4221.9|4225.9|4219.9|26
1734013960000|2024-12-12 14:32:40|4228.4|4222.4|4228.9|4222.9|4229.9|4223.9|4227.4|4221.4|17
1734013970000|2024-12-12 14:32:50|4228.6|4222.6|4224.1|4218.1|4229.1|4223.1|4224.1|4218.1|46
1734013980000|2024-12-12 14:33:00|4224.4|4218.4|4224.1|4218.1|4225.1|4219.1|4223.9|4217.9|14
1734013990000|2024-12-12 14:33:10|4224.4|4218.4|4225.6|4219.6|4226.1|4220.1|4223.9|4217.9|14
1734014000000|2024-12-12 14:33:20|4225.9|4219.9|4225.9|4219.9|4226.6|4220.6|4225.6|4219.6|11
1734014010000|2024-12-12 14:33:30|4225.4|4219.4|4224.6|4218.6|4225.6|4219.6|4224.4|4218.4|20
1734014020000|2024-12-12 14:33:40|4223.9|4217.9|4224.9|4218.9|4225.6|4219.6|4223.9|4217.9|22
1734014030000|2024-12-12 14:33:50|4225.4|4219.4|4225.6|4219.6|4226.4|4220.4|4225.1|4219.1|16
1734014040000|2024-12-12 14:34:00|4225.1|4219.1|4224.1|4218.1|4225.6|4219.6|4224.1|4218.1|57
1734014050000|2024-12-12 14:34:10|4224.4|4218.4|4223.4|4217.4|4224.6|4218.6|4221.9|4215.9|80
1734014060000|2024-12-12 14:34:20|4223.6|4217.6|4220.6|4214.6|4223.6|4217.6|4220.4|4214.4|25
1734014070000|2024-12-12 14:34:30|4220.4|4214.4|4222.6|4216.6|4222.6|4216.6|4220.4|4214.4|20
1734014080000|2024-12-12 14:34:40|4222.4|4216.4|4220.1|4214.1|4222.6|4216.6|4219.9|4213.9|43
1734014090000|2024-12-12 14:34:50|4220.4|4214.4|4220.9|4214.9|4221.4|4215.4|4220.1|4214.1|39
1734014100000|2024-12-12 14:35:00|4221.4|4215.4|4220.4|4214.4|4221.4|4215.4|4220.4|4214.4|27
1734014110000|2024-12-12 14:35:10|4220.1|4214.1|4220.1|4214.1|4220.4|4214.4|4219.9|4213.9|28
1734014120000|2024-12-12 14:35:20|4220.4|4214.4|4220.1|4214.1|4220.9|4214.9|4220.1|4214.1|30
1734014130000|2024-12-12 14:35:30|4220.4|4214.4|4220.9|4214.9|4220.9|4214.9|4220.1|4214.1|9
1734014140000|2024-12-12 14:35:40|4221.1|4215.1|4222.4|4216.4|4222.4|4216.4|4220.4|4214.4|22
1734014150000|2024-12-12 14:35:50|4222.6|4216.6|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|7
1734014160000|2024-12-12 14:36:00|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|48
1734014170000|2024-12-12 14:36:10|4221.4|4215.4|4215.1|4209.1|4221.4|4215.4|4215.1|4209.1|51
1734014180000|2024-12-12 14:36:20|4215.4|4209.4|4215.4|4209.4|4216.4|4210.4|4214.6|4208.6|42
1734014190000|2024-12-12 14:36:30|4215.6|4209.6|4214.6|4208.6|4215.9|4209.9|4214.6|4208.6|18
1734014200000|2024-12-12 14:36:40|4214.9|4208.9|4216.1|4210.1|4216.6|4210.6|4214.9|4208.9|63
1734014210000|2024-12-12 14:36:50|4215.6|4209.6|4218.1|4212.1|4219.9|4213.9|4215.6|4209.6|19
1734014220000|2024-12-12 14:37:00|4218.6|4212.6|4216.1|4210.1|4218.6|4212.6|4214.6|4208.6|20
1734014230000|2024-12-12 14:37:10|4215.6|4209.6|4214.9|4208.9|4216.4|4210.4|4213.4|4207.4|19
1734014240000|2024-12-12 14:37:20|4215.1|4209.1|4216.1|4210.1|4216.4|4210.4|4213.9|4207.9|8
1734014250000|2024-12-12 14:37:30|4215.9|4209.9|4216.9|4210.9|4216.9|4210.9|4214.9|4208.9|17
1734014260000|2024-12-12 14:37:40|4216.6|4210.6|4216.6|4210.6|4217.4|4211.4|4216.4|4210.4|13
1734014270000|2024-12-12 14:37:50|4216.1|4210.1|4217.6|4211.6|4218.6|4212.6|4216.1|4210.1|15
1734014280000|2024-12-12 14:38:00|4217.4|4211.4|4217.9|4211.9|4218.6|4212.6|4216.9|4210.9|18
1734014290000|2024-12-12 14:38:10|4218.1|4212.1|4218.1|4212.1|4220.1|4214.1|4217.6|4211.6|22
1734014300000|2024-12-12 14:38:20|4217.9|4211.9|4220.6|4214.6|4220.6|4214.6|4217.6|4211.6|18
1734014310000|2024-12-12 14:38:30|4220.9|4214.9|4223.1|4217.1|4223.1|4217.1|4220.6|4214.6|43
1734014320000|2024-12-12 14:38:40|4223.4|4217.4|4221.6|4215.6|4223.4|4217.4|4221.6|4215.6|7
1734014330000|2024-12-12 14:38:50|4222.1|4216.1|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|71
1734014340000|2024-12-12 14:39:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|15
1734014350000|2024-12-12 14:39:10|4222.9|4216.9|4225.1|4219.1|4225.9|4219.9|4222.9|4216.9|20
1734014360000|2024-12-12 14:39:20|4224.6|4218.6|4228.1|4222.1|4228.1|4222.1|4224.6|4218.6|31
1734014370000|2024-12-12 14:39:30|4227.9|4221.9|4234.1|4228.1|4234.6|4228.6|4227.4|4221.4|20
1734014380000|2024-12-12 14:39:40|4232.4|4226.4|4234.6|4228.6|4234.6|4228.6|4231.4|4225.4|39
1734014390000|2024-12-12 14:39:50|4234.1|4228.1|4233.4|4227.4|4235.1|4229.1|4232.6|4226.6|50
1734014400000|2024-12-12 14:40:00|4233.6|4227.6|4231.1|4225.1|4233.6|4227.6|4231.1|4225.1|19
1734014410000|2024-12-12 14:40:10|4231.9|4225.9|4232.1|4226.1|4232.1|4226.1|4230.6|4224.6|15
1734014420000|2024-12-12 14:40:20|4231.9|4225.9|4231.1|4225.1|4231.9|4225.9|4231.1|4225.1|5
1734014430000|2024-12-12 14:40:30|4230.6|4224.6|4231.1|4225.1|4231.4|4225.4|4230.6|4224.6|8
1734014440000|2024-12-12 14:40:40|4231.6|4225.6|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|5
1734014450000|2024-12-12 14:40:50|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|9
1734014460000|2024-12-12 14:41:00|4231.9|4225.9|4231.6|4225.6|4231.9|4225.9|4231.1|4225.1|7
1734014470000|2024-12-12 14:41:10|4231.4|4225.4|4227.6|4221.6|4231.4|4225.4|4227.6|4221.6|16
1734014480000|2024-12-12 14:41:20|4227.1|4221.1|4225.1|4219.1|4227.1|4221.1|4225.1|4219.1|8
1734014490000|2024-12-12 14:41:30|4224.9|4218.9|4223.1|4217.1|4225.1|4219.1|4223.1|4217.1|9
1734014500000|2024-12-12 14:41:40|4223.6|4217.6|4226.1|4220.1|4226.1|4220.1|4223.6|4217.6|8
1734014510000|2024-12-12 14:41:50|4225.9|4219.9|4228.6|4222.6|4228.9|4222.9|4225.9|4219.9|22
1734014520000|2024-12-12 14:42:00|4228.4|4222.4|4225.6|4219.6|4228.4|4222.4|4225.6|4219.6|17
1734014530000|2024-12-12 14:42:10|4225.4|4219.4|4230.6|4224.6|4230.6|4224.6|4225.1|4219.1|29
1734014540000|2024-12-12 14:42:20|4230.4|4224.4|4228.6|4222.6|4230.4|4224.4|4228.6|4222.6|12
1734014550000|2024-12-12 14:42:30|4228.4|4222.4|4229.4|4223.4|4231.1|4225.1|4228.1|4222.1|36
1734014560000|2024-12-12 14:42:40|4229.6|4223.6|4227.1|4221.1|4229.6|4223.6|4227.1|4221.1|9
1734014570000|2024-12-12 14:42:50|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|6
1734014580000|2024-12-12 14:43:00|4226.6|4220.6|4227.6|4221.6|4227.9|4221.9|4226.1|4220.1|55
1734014590000|2024-12-12 14:43:10|4226.9|4220.9|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|2
1734014600000|2024-12-12 14:43:20|4227.9|4221.9|4230.6|4224.6|4230.6|4224.6|4227.6|4221.6|11
1734014610000|2024-12-12 14:43:30|4230.9|4224.9|4226.9|4220.9|4230.9|4224.9|4226.6|4220.6|85
1734014620000|2024-12-12 14:43:40|4226.4|4220.4|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|7
1734014630000|2024-12-12 14:43:50|4226.6|4220.6|4229.9|4223.9|4229.9|4223.9|4226.1|4220.1|22
1734014640000|2024-12-12 14:44:00|4230.4|4224.4|4235.1|4229.1|4235.1|4229.1|4230.4|4224.4|31
1734014650000|2024-12-12 14:44:10|4235.9|4229.9|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|16
1734014660000|2024-12-12 14:44:20|4234.4|4228.4|4231.6|4225.6|4235.1|4229.1|4231.6|4225.6|12
1734014670000|2024-12-12 14:44:30|4231.1|4225.1|4230.1|4224.1|4232.6|4226.6|4230.1|4224.1|8
1734014680000|2024-12-12 14:44:40|4230.4|4224.4|4232.6|4226.6|4232.6|4226.6|4230.1|4224.1|5
1734014690000|2024-12-12 14:44:50|4232.4|4226.4|4233.1|4227.1|4233.1|4227.1|4232.1|4226.1|4
1734014700000|2024-12-12 14:45:00|4231.9|4225.9|4234.1|4228.1|4234.1|4228.1|4231.6|4225.6|17
1734014710000|2024-12-12 14:45:10|4234.4|4228.4|4235.9|4229.9|4235.9|4229.9|4234.1|4228.1|7
1734014720000|2024-12-12 14:45:20|4236.1|4230.1|4237.4|4231.4|4237.4|4231.4|4235.4|4229.4|35
1734014730000|2024-12-12 14:45:30|4237.6|4231.6|4236.9|4230.9|4237.6|4231.6|4236.6|4230.6|8
1734014740000|2024-12-12 14:45:40|4237.1|4231.1|4236.4|4230.4|4237.1|4231.1|4236.1|4230.1|7
1734014750000|2024-12-12 14:45:50|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4234.4|4228.4|8
1734014760000|2024-12-12 14:46:00|4235.6|4229.6|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|10
1734014770000|2024-12-12 14:46:10|4233.9|4227.9|4236.1|4230.1|4236.1|4230.1|4233.4|4227.4|38
1734014780000|2024-12-12 14:46:20|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4234.4|4228.4|4
1734014790000|2024-12-12 14:46:30|4237.4|4231.4|4244.4|4238.4|4244.6|4238.6|4237.4|4231.4|64
1734014800000|2024-12-12 14:46:40|4243.4|4237.4|4241.4|4235.4|4245.1|4239.1|4241.4|4235.4|26
1734014810000|2024-12-12 14:46:50|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4239.6|4233.6|10
1734014820000|2024-12-12 14:47:00|4241.9|4235.9|4239.9|4233.9|4242.1|4236.1|4239.4|4233.4|8
1734014830000|2024-12-12 14:47:10|4239.6|4233.6|4237.6|4231.6|4239.6|4233.6|4237.6|4231.6|14
1734014840000|2024-12-12 14:47:20|4237.1|4231.1|4236.9|4230.9|4237.6|4231.6|4236.9|4230.9|15
1734014850000|2024-12-12 14:47:30|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4236.9|4230.9|4
1734014860000|2024-12-12 14:47:40|4237.9|4231.9|4238.1|4232.1|4238.1|4232.1|4236.9|4230.9|10
1734014870000|2024-12-12 14:47:50|4238.6|4232.6|4239.9|4233.9|4240.6|4234.6|4238.4|4232.4|13
1734014880000|2024-12-12 14:48:00|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4238.1|4232.1|11
1734014890000|2024-12-12 14:48:10|4240.9|4234.9|4244.9|4238.9|4244.9|4238.9|4240.9|4234.9|40
1734014900000|2024-12-12 14:48:20|4244.6|4238.6|4245.4|4239.4|4245.4|4239.4|4243.1|4237.1|12
1734014910000|2024-12-12 14:48:30|4245.1|4239.1|4245.6|4239.6|4245.9|4239.9|4244.4|4238.4|17
1734014920000|2024-12-12 14:48:40|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4244.1|4238.1|125
1734014930000|2024-12-12 14:48:50|4246.4|4240.4|4245.9|4239.9|4248.6|4242.6|4245.6|4239.6|108
1734014940000|2024-12-12 14:49:00|4246.4|4240.4|4246.6|4240.6|4248.1|4242.1|4244.1|4238.1|29
1734014950000|2024-12-12 14:49:10|4246.3|4240.3|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|16
1734014960000|2024-12-12 14:49:20|4246.9|4240.9|4248.4|4242.4|4249.1|4243.1|4246.9|4240.9|10
1734014970000|2024-12-12 14:49:30|4248.6|4242.6|4245.9|4239.9|4248.6|4242.6|4245.6|4239.6|29
1734014980000|2024-12-12 14:49:40|4245.6|4239.6|4246.9|4240.9|4246.9|4240.9|4245.6|4239.6|6
1734014990000|2024-12-12 14:49:50|4247.1|4241.1|4247.6|4241.6|4248.4|4242.4|4247.1|4241.1|5
1734015000000|2024-12-12 14:50:00|4247.9|4241.9|4250.9|4244.9|4250.9|4244.9|4247.9|4241.9|26
1734015010000|2024-12-12 14:50:10|4250.4|4244.4|4256.6|4250.6|4256.9|4250.9|4250.4|4244.4|107
1734015020000|2024-12-12 14:50:20|4256.4|4250.4|4256.4|4250.4|4257.6|4251.6|4255.1|4249.1|42
1734015030000|2024-12-12 14:50:30|4256.1|4250.1|4251.1|4245.1|4256.4|4250.4|4251.1|4245.1|23
1734015040000|2024-12-12 14:50:40|4252.4|4246.4|4252.4|4246.4|4252.9|4246.9|4251.1|4245.1|20
1734015050000|2024-12-12 14:50:50|4252.6|4246.6|4258.9|4252.9|4259.6|4253.6|4252.6|4246.6|103
1734015060000|2024-12-12 14:51:00|4259.1|4253.1|4260.1|4254.1|4260.9|4254.9|4258.4|4252.4|32
1734015070000|2024-12-12 14:51:10|4259.6|4253.6|4260.1|4254.1|4260.9|4254.9|4258.9|4252.9|18
1734015080000|2024-12-12 14:51:20|4259.9|4253.9|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|23
1734015090000|2024-12-12 14:51:30|4259.4|4253.4|4258.4|4252.4|4259.6|4253.6|4258.4|4252.4|22
1734015100000|2024-12-12 14:51:40|4259.6|4253.6|4261.1|4255.1|4261.1|4255.1|4258.9|4252.9|22
1734015110000|2024-12-12 14:51:50|4261.4|4255.4|4261.6|4255.6|4262.1|4256.1|4261.1|4255.1|5
1734015120000|2024-12-12 14:52:00|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4260.9|4254.9|14
1734015130000|2024-12-12 14:52:10|4262.1|4256.1|4262.9|4256.9|4264.9|4258.9|4261.6|4255.6|15
1734015140000|2024-12-12 14:52:20|4263.1|4257.1|4261.1|4255.1|4264.1|4258.1|4260.6|4254.6|24
1734015150000|2024-12-12 14:52:30|4260.9|4254.9|4260.4|4254.4|4261.6|4255.6|4260.4|4254.4|10
1734015160000|2024-12-12 14:52:40|4260.6|4254.6|4260.6|4254.6|4261.1|4255.1|4260.1|4254.1|3
1734015170000|2024-12-12 14:52:50|4260.9|4254.9|4258.1|4252.1|4261.1|4255.1|4257.6|4251.6|547
1734015180000|2024-12-12 14:53:00|4257.9|4251.9|4255.1|4249.1|4258.1|4252.1|4254.9|4248.9|37
1734015190000|2024-12-12 14:53:10|4254.9|4248.9|4254.6|4248.6|4255.1|4249.1|4254.1|4248.1|6
1734015200000|2024-12-12 14:53:20|4255.1|4249.1|4256.9|4250.9|4256.9|4250.9|4254.6|4248.6|27
1734015210000|2024-12-12 14:53:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|5
1734015220000|2024-12-12 14:53:40|4256.3|4250.3|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|19
1734015230000|2024-12-12 14:53:50|4256.4|4250.4|4257.1|4251.1|4257.9|4251.9|4256.4|4250.4|27
1734015240000|2024-12-12 14:54:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|6
1734015250000|2024-12-12 14:54:10|4257.4|4251.4|4258.1|4252.1|4258.9|4252.9|4255.1|4249.1|22
1734015260000|2024-12-12 14:54:20|4258.6|4252.6|4257.6|4251.6|4259.1|4253.1|4257.6|4251.6|8
1734015270000|2024-12-12 14:54:30|4256.4|4250.4|4257.1|4251.1|4257.1|4251.1|4256.4|4250.4|1
1734015280000|2024-12-12 14:54:40|4256.6|4250.6|4258.6|4252.6|4258.6|4252.6|4256.6|4250.6|11
1734015290000|2024-12-12 14:54:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|23
1734015300000|2024-12-12 14:55:00|4258.6|4252.6|4261.1|4255.1|4261.6|4255.6|4258.6|4252.6|22
1734015310000|2024-12-12 14:55:10|4262.1|4256.1|4262.6|4256.6|4262.9|4256.9|4262.1|4256.1|10
1734015320000|2024-12-12 14:55:20|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|2
1734015330000|2024-12-12 14:55:30|4262.4|4256.4|4261.6|4255.6|4262.4|4256.4|4261.1|4255.1|5
1734015340000|2024-12-12 14:55:40|4261.9|4255.9|4259.9|4253.9|4262.1|4256.1|4259.9|4253.9|169
1734015350000|2024-12-12 14:55:50|4259.4|4253.4|4255.1|4249.1|4259.4|4253.4|4254.1|4248.1|117
1734015360000|2024-12-12 14:56:00|4255.9|4249.9|4256.4|4250.4|4259.1|4253.1|4255.9|4249.9|10
1734015370000|2024-12-12 14:56:10|4257.1|4251.1|4256.6|4250.6|4257.4|4251.4|4255.9|4249.9|30
1734015380000|2024-12-12 14:56:20|4255.9|4249.9|4255.9|4249.9|4257.1|4251.1|4255.9|4249.9|9
1734015390000|2024-12-12 14:56:30|4256.4|4250.4|4254.4|4248.4|4256.4|4250.4|4254.4|4248.4|4
1734015400000|2024-12-12 14:56:40|4255.1|4249.1|4253.4|4247.4|4256.1|4250.1|4253.4|4247.4|16
1734015410000|2024-12-12 14:56:50|4252.4|4246.4|4251.1|4245.1|4252.4|4246.4|4251.1|4245.1|24
1734015420000|2024-12-12 14:57:00|4251.4|4245.4|4252.9|4246.9|4253.4|4247.4|4251.4|4245.4|12
1734015430000|2024-12-12 14:57:10|4252.4|4246.4|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|1
1734015440000|2024-12-12 14:57:20|4252.4|4246.4|4251.6|4245.6|4252.4|4246.4|4251.1|4245.1|13
1734015450000|2024-12-12 14:57:30|4251.4|4245.4|4249.6|4243.6|4251.4|4245.4|4249.1|4243.1|23
1734015460000|2024-12-12 14:57:40|4249.4|4243.4|4249.6|4243.6|4250.9|4244.9|4249.4|4243.4|25
1734015470000|2024-12-12 14:57:50|4249.9|4243.9|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|17
1734015480000|2024-12-12 14:58:00|4248.6|4242.6|4247.6|4241.6|4248.6|4242.6|4247.6|4241.6|8
1734015490000|2024-12-12 14:58:10|4248.6|4242.6|4248.4|4242.4|4248.6|4242.6|4248.1|4242.1|6
1734015500000|2024-12-12 14:58:20|4248.1|4242.1|4248.6|4242.6|4248.9|4242.9|4248.1|4242.1|4
1734015510000|2024-12-12 14:58:30|4248.4|4242.4|4247.4|4241.4|4248.4|4242.4|4246.6|4240.6|10
1734015520000|2024-12-12 14:58:40|4247.1|4241.1|4248.4|4242.4|4248.6|4242.6|4246.6|4240.6|24
1734015530000|2024-12-12 14:58:50|4248.6|4242.6|4250.6|4244.6|4250.6|4244.6|4248.6|4242.6|3
1734015540000|2024-12-12 14:59:00|4250.9|4244.9|4248.4|4242.4|4250.9|4244.9|4248.4|4242.4|8
1734015550000|2024-12-12 14:59:10|4249.1|4243.1|4247.6|4241.6|4249.1|4243.1|4247.6|4241.6|11
1734015560000|2024-12-12 14:59:20|4248.1|4242.1|4247.9|4241.9|4248.6|4242.6|4247.6|4241.6|4
1734015570000|2024-12-12 14:59:30|4247.6|4241.6|4246.9|4240.9|4248.4|4242.4|4246.9|4240.9|4
1734015580000|2024-12-12 14:59:40|4247.4|4241.4|4247.1|4241.1|4247.6|4241.6|4246.9|4240.9|0
1734015590000|2024-12-12 14:59:50|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|17
1734015600000|2024-12-12 15:00:00|4247.6|4241.6|4248.4|4242.4|4249.6|4243.6|4247.6|4241.6|14
1734015610000|2024-12-12 15:00:10|4248.6|4242.6|4248.9|4242.9|4249.4|4243.4|4248.6|4242.6|3
1734015620000|2024-12-12 15:00:20|4248.6|4242.6|4247.6|4241.6|4248.6|4242.6|4247.1|4241.1|23
1734015630000|2024-12-12 15:00:30|4247.4|4241.4|4245.4|4239.4|4247.4|4241.4|4245.4|4239.4|6
1734015640000|2024-12-12 15:00:40|4245.6|4239.6|4245.7|4239.7|4245.7|4239.7|4245.4|4239.4|0
1734015650000|2024-12-12 15:00:50|4245.4|4239.4|4245.7|4239.7|4245.7|4239.7|4244.9|4238.9|15
1734015660000|2024-12-12 15:01:00|4245.4|4239.4|4246.7|4240.7|4246.7|4240.7|4245.4|4239.4|14
1734015670000|2024-12-12 15:01:10|4247.2|4241.2|4249.1|4243.1|4249.6|4243.6|4246.4|4240.4|31
1734015680000|2024-12-12 15:01:20|4249.6|4243.6|4249.1|4243.1|4249.6|4243.6|4247.1|4241.1|27
1734015690000|2024-12-12 15:01:30|4248.9|4242.9|4249.4|4243.4|4249.6|4243.6|4248.9|4242.9|6
1734015700000|2024-12-12 15:01:40|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|4
1734015710000|2024-12-12 15:01:50|4249.4|4243.4|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|15
1734015720000|2024-12-12 15:02:00|4249.4|4243.4|4250.9|4244.9|4250.9|4244.9|4248.1|4242.1|28
1734015730000|2024-12-12 15:02:10|4251.1|4245.1|4249.1|4243.1|4251.1|4245.1|4248.6|4242.6|30
1734015740000|2024-12-12 15:02:20|4248.9|4242.9|4249.9|4243.9|4249.9|4243.9|4248.4|4242.4|6
1734015750000|2024-12-12 15:02:30|4249.6|4243.6|4249.9|4243.9|4249.9|4243.9|4248.6|4242.6|4
1734015760000|2024-12-12 15:02:40|4249.6|4243.6|4249.1|4243.1|4249.6|4243.6|4248.9|4242.9|3
1734015770000|2024-12-12 15:02:50|4248.9|4242.9|4251.1|4245.1|4251.6|4245.6|4248.9|4242.9|2
1734015780000|2024-12-12 15:03:00|4251.4|4245.4|4252.1|4246.1|4252.1|4246.1|4251.4|4245.4|14
1734015790000|2024-12-12 15:03:10|4253.6|4247.6|4253.9|4247.9|4254.1|4248.1|4252.6|4246.6|5
1734015800000|2024-12-12 15:03:20|4254.1|4248.1|4251.9|4245.9|4256.1|4250.1|4251.9|4245.9|42
1734015810000|2024-12-12 15:03:30|4251.6|4245.6|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1734015820000|2024-12-12 15:03:40|4252.4|4246.4|4252.6|4246.6|4253.1|4247.1|4252.4|4246.4|4
1734015830000|2024-12-12 15:03:50|4252.4|4246.4|4252.6|4246.6|4253.6|4247.6|4252.1|4246.1|8
1734015840000|2024-12-12 15:04:00|4252.9|4246.9|4255.1|4249.1|4255.1|4249.1|4252.9|4246.9|8
1734015850000|2024-12-12 15:04:10|4254.6|4248.6|4254.4|4248.4|4254.9|4248.9|4253.6|4247.6|5
1734015860000|2024-12-12 15:04:20|4254.6|4248.6|4253.6|4247.6|4254.6|4248.6|4253.1|4247.1|10
1734015870000|2024-12-12 15:04:30|4253.9|4247.9|4254.6|4248.6|4255.1|4249.1|4253.4|4247.4|10
1734015880000|2024-12-12 15:04:40|4254.4|4248.4|4252.6|4246.6|4255.1|4249.1|4252.1|4246.1|10
1734015890000|2024-12-12 15:04:50|4252.9|4246.9|4252.6|4246.6|4253.1|4247.1|4252.4|4246.4|0
1734015900000|2024-12-12 15:05:00|4252.4|4246.4|4253.9|4247.9|4253.9|4247.9|4252.1|4246.1|19
1734015910000|2024-12-12 15:05:10|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4253.9|4247.9|1
1734015920000|2024-12-12 15:05:20|4253.9|4247.9|4253.9|4247.9|4255.1|4249.1|4253.9|4247.9|14
1734015930000|2024-12-12 15:05:30|4254.1|4248.1|4253.4|4247.4|4254.9|4248.9|4253.1|4247.1|12
1734015940000|2024-12-12 15:05:40|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.1|4246.1|2
1734015950000|2024-12-12 15:05:50|4252.1|4246.1|4253.1|4247.1|4253.1|4247.1|4252.1|4246.1|10
1734015960000|2024-12-12 15:06:00|4253.6|4247.6|4250.6|4244.6|4254.1|4248.1|4248.1|4242.1|11
1734015970000|2024-12-12 15:06:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4248.4|4242.4|63
1734015980000|2024-12-12 15:06:20|4251.1|4245.1|4252.6|4246.6|4253.6|4247.6|4250.9|4244.9|5
1734015990000|2024-12-12 15:06:30|4252.4|4246.4|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1734016000000|2024-12-12 15:06:40|4251.6|4245.6|4250.1|4244.1|4251.6|4245.6|4249.9|4243.9|1
1734016010000|2024-12-12 15:06:50|4250.4|4244.4|4250.1|4244.1|4250.4|4244.4|4249.9|4243.9|6
1734016020000|2024-12-12 15:07:00|4251.6|4245.6|4251.9|4245.9|4252.6|4246.6|4251.6|4245.6|8
1734016030000|2024-12-12 15:07:10|4252.1|4246.1|4251.4|4245.4|4252.9|4246.9|4251.1|4245.1|6
1734016040000|2024-12-12 15:07:20|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1734016050000|2024-12-12 15:07:30|4253.9|4247.9|4255.1|4249.1|4255.9|4249.9|4253.9|4247.9|9
1734016060000|2024-12-12 15:07:40|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1734016070000|2024-12-12 15:07:50|4256.1|4250.1|4259.1|4253.1|4259.1|4253.1|4256.1|4250.1|13
1734016080000|2024-12-12 15:08:00|4258.6|4252.6|4257.9|4251.9|4259.4|4253.4|4257.9|4251.9|8
1734016090000|2024-12-12 15:08:10|4257.4|4251.4|4257.1|4251.1|4257.9|4251.9|4256.9|4250.9|3
1734016100000|2024-12-12 15:08:20|4256.6|4250.6|4256.4|4250.4|4257.1|4251.1|4256.4|4250.4|10
1734016110000|2024-12-12 15:08:30|4256.6|4250.6|4258.1|4252.1|4258.4|4252.4|4256.6|4250.6|2
1734016120000|2024-12-12 15:08:40|4257.9|4251.9|4257.1|4251.1|4258.4|4252.4|4257.1|4251.1|14
1734016130000|2024-12-12 15:08:50|4257.6|4251.6|4258.1|4252.1|4258.4|4252.4|4257.6|4251.6|4
1734016140000|2024-12-12 15:09:00|4258.4|4252.4|4258.9|4252.9|4259.4|4253.4|4257.1|4251.1|19
1734016150000|2024-12-12 15:09:10|4259.1|4253.1|4261.1|4255.1|4261.1|4255.1|4258.4|4252.4|19
1734016160000|2024-12-12 15:09:20|4260.6|4254.6|4260.6|4254.6|4261.1|4255.1|4259.6|4253.6|17
1734016170000|2024-12-12 15:09:30|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1734016180000|2024-12-12 15:09:40|4260.1|4254.1|4259.1|4253.1|4260.4|4254.4|4259.1|4253.1|8
1734016190000|2024-12-12 15:09:50|4259.4|4253.4|4256.9|4250.9|4259.4|4253.4|4256.4|4250.4|14
1734016200000|2024-12-12 15:10:00|4256.4|4250.4|4258.1|4252.1|4258.6|4252.6|4255.9|4249.9|30
1734016210000|2024-12-12 15:10:10|4258.9|4252.9|4257.9|4251.9|4260.1|4254.1|4257.4|4251.4|11
1734016220000|2024-12-12 15:10:20|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|2
1734016230000|2024-12-12 15:10:30|4257.6|4251.6|4259.9|4253.9|4259.9|4253.9|4257.6|4251.6|8
1734016240000|2024-12-12 15:10:40|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|1
1734016250000|2024-12-12 15:10:50|4260.4|4254.4|4260.9|4254.9|4261.4|4255.4|4259.9|4253.9|4
1734016260000|2024-12-12 15:11:00|4260.6|4254.6|4263.6|4257.6|4263.6|4257.6|4260.4|4254.4|31
1734016270000|2024-12-12 15:11:10|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.1|4256.1|18
1734016280000|2024-12-12 15:11:20|4263.9|4257.9|4261.9|4255.9|4263.9|4257.9|4261.9|4255.9|2
1734016290000|2024-12-12 15:11:30|4261.6|4255.6|4260.6|4254.6|4261.6|4255.6|4260.6|4254.6|10
1734016300000|2024-12-12 15:11:40|4260.1|4254.1|4261.9|4255.9|4261.9|4255.9|4260.1|4254.1|6
1734016310000|2024-12-12 15:11:50|4261.4|4255.4|4260.4|4254.4|4262.1|4256.1|4260.1|4254.1|13
1734016320000|2024-12-12 15:12:00|4260.1|4254.1|4258.9|4252.9|4260.4|4254.4|4258.6|4252.6|11
1734016330000|2024-12-12 15:12:10|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|6
1734016340000|2024-12-12 15:12:20|4259.6|4253.6|4258.1|4252.1|4259.6|4253.6|4257.9|4251.9|13
1734016350000|2024-12-12 15:12:30|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4256.9|4250.9|12
1734016360000|2024-12-12 15:12:40|4256.9|4250.9|4258.1|4252.1|4258.1|4252.1|4256.4|4250.4|7
1734016370000|2024-12-12 15:12:50|4258.6|4252.6|4256.6|4250.6|4259.4|4253.4|4255.6|4249.6|24
1734016380000|2024-12-12 15:13:00|4256.9|4250.9|4257.1|4251.1|4257.6|4251.6|4256.9|4250.9|3
1734016390000|2024-12-12 15:13:10|4256.9|4250.9|4258.9|4252.9|4259.4|4253.4|4256.6|4250.6|10
1734016400000|2024-12-12 15:13:20|4259.4|4253.4|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|1
1734016410000|2024-12-12 15:13:30|4260.6|4254.6|4261.6|4255.6|4261.9|4255.9|4260.6|4254.6|3
1734016420000|2024-12-12 15:13:40|4259.9|4253.9|4260.6|4254.6|4260.9|4254.9|4259.9|4253.9|22
1734016430000|2024-12-12 15:13:50|4260.9|4254.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|6
1734016440000|2024-12-12 15:14:00|4261.6|4255.6|4267.6|4261.6|4267.6|4261.6|4260.9|4254.9|60
1734016450000|2024-12-12 15:14:10|4268.1|4262.1|4269.1|4263.1|4269.1|4263.1|4267.6|4261.6|59
1734016460000|2024-12-12 15:14:20|4271.1|4265.1|4268.9|4262.9|4272.1|4266.1|4268.6|4262.6|50
1734016470000|2024-12-12 15:14:30|4269.1|4263.1|4269.9|4263.9|4269.9|4263.9|4268.1|4262.1|17
1734016480000|2024-12-12 15:14:40|4268.1|4262.1|4269.4|4263.4|4269.4|4263.4|4268.1|4262.1|42
1734016490000|2024-12-12 15:14:50|4269.6|4263.6|4269.9|4263.9|4270.6|4264.6|4269.6|4263.6|4
1734016500000|2024-12-12 15:15:00|4270.1|4264.1|4268.6|4262.6|4270.1|4264.1|4268.4|4262.4|9
1734016510000|2024-12-12 15:15:10|4268.4|4262.4|4269.6|4263.6|4270.4|4264.4|4268.4|4262.4|10
1734016520000|2024-12-12 15:15:20|4269.1|4263.1|4269.4|4263.4|4270.4|4264.4|4268.4|4262.4|14
1734016530000|2024-12-12 15:15:30|4268.9|4262.9|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|2
1734016540000|2024-12-12 15:15:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.1|4262.1|6
1734016550000|2024-12-12 15:15:50|4268.6|4262.6|4265.6|4259.6|4268.9|4262.9|4265.6|4259.6|20
1734016560000|2024-12-12 15:16:00|4265.9|4259.9|4262.9|4256.9|4266.9|4260.9|4261.9|4255.9|22
1734016570000|2024-12-12 15:16:10|4262.6|4256.6|4265.1|4259.1|4265.1|4259.1|4262.1|4256.1|5
1734016580000|2024-12-12 15:16:20|4265.4|4259.4|4264.9|4258.9|4267.1|4261.1|4264.4|4258.4|57
1734016590000|2024-12-12 15:16:30|4265.1|4259.1|4264.1|4258.1|4265.1|4259.1|4264.1|4258.1|2
1734016600000|2024-12-12 15:16:40|4263.6|4257.6|4264.1|4258.1|4264.4|4258.4|4263.6|4257.6|4
1734016610000|2024-12-12 15:16:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4262.1|4256.1|30
1734016620000|2024-12-12 15:17:00|4262.9|4256.9|4258.1|4252.1|4263.1|4257.1|4257.6|4251.6|73
1734016630000|2024-12-12 15:17:10|4257.9|4251.9|4256.1|4250.1|4257.9|4251.9|4255.9|4249.9|10
1734016640000|2024-12-12 15:17:20|4256.4|4250.4|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1734016650000|2024-12-12 15:17:30|4256.1|4250.1|4254.1|4248.1|4256.1|4250.1|4253.9|4247.9|6
1734016660000|2024-12-12 15:17:40|4254.4|4248.4|4255.6|4249.6|4255.6|4249.6|4254.1|4248.1|4
1734016670000|2024-12-12 15:17:50|4255.4|4249.4|4256.6|4250.6|4256.6|4250.6|4255.4|4249.4|2
1734016680000|2024-12-12 15:18:00|4257.4|4251.4|4254.4|4248.4|4257.4|4251.4|4254.1|4248.1|27
1734016690000|2024-12-12 15:18:10|4254.1|4248.1|4252.6|4246.6|4254.1|4248.1|4251.6|4245.6|27
1734016700000|2024-12-12 15:18:20|4253.4|4247.4|4253.1|4247.1|4253.4|4247.4|4251.9|4245.9|8
1734016710000|2024-12-12 15:18:30|4251.1|4245.1|4249.9|4243.9|4251.1|4245.1|4249.1|4243.1|52
1734016720000|2024-12-12 15:18:40|4250.6|4244.6|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|1
1734016730000|2024-12-12 15:18:50|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4249.6|4243.6|4
1734016740000|2024-12-12 15:19:00|4250.9|4244.9|4250.9|4244.9|4252.1|4246.1|4250.9|4244.9|13
1734016750000|2024-12-12 15:19:10|4251.1|4245.1|4250.4|4244.4|4251.1|4245.1|4249.4|4243.4|11
1734016760000|2024-12-12 15:19:20|4250.1|4244.1|4250.9|4244.9|4251.4|4245.4|4250.1|4244.1|1
1734016770000|2024-12-12 15:19:30|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|22
1734016780000|2024-12-12 15:19:40|4250.4|4244.4|4251.1|4245.1|4251.1|4245.1|4250.4|4244.4|11
1734016790000|2024-12-12 15:19:50|||||||||1
1734016800000|2024-12-12 15:20:00|4251.4|4245.4|4252.6|4246.6|4255.1|4249.1|4251.4|4245.4|23
1734016810000|2024-12-12 15:20:10|4252.4|4246.4|4253.9|4247.9|4253.9|4247.9|4252.1|4246.1|16
1734016820000|2024-12-12 15:20:20|4253.6|4247.6|4252.6|4246.6|4253.9|4247.9|4252.4|4246.4|4
1734016830000|2024-12-12 15:20:30|4252.4|4246.4|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|4
1734016840000|2024-12-12 15:20:40|4252.4|4246.4|4253.9|4247.9|4253.9|4247.9|4252.1|4246.1|3
1734016850000|2024-12-12 15:20:50|4253.6|4247.6|4255.1|4249.1|4255.1|4249.1|4253.6|4247.6|5
1734016860000|2024-12-12 15:21:00|4254.9|4248.9|4253.4|4247.4|4254.9|4248.9|4253.1|4247.1|9
1734016870000|2024-12-12 15:21:10|4253.1|4247.1|4251.9|4245.9|4253.1|4247.1|4251.6|4245.6|4
1734016880000|2024-12-12 15:21:20|4249.9|4243.9|4250.9|4244.9|4251.1|4245.1|4249.9|4243.9|19
1734016890000|2024-12-12 15:21:30|4250.1|4244.1|4250.1|4244.1|4250.4|4244.4|4250.1|4244.1|2
1734016900000|2024-12-12 15:21:40|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4249.9|4243.9|1
1734016910000|2024-12-12 15:21:50|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|6
1734016920000|2024-12-12 15:22:00|4250.6|4244.6|4254.1|4248.1|4254.4|4248.4|4250.6|4244.6|7
1734016930000|2024-12-12 15:22:10|4253.9|4247.9|4252.1|4246.1|4253.9|4247.9|4251.9|4245.9|8
1734016940000|2024-12-12 15:22:20|4252.4|4246.4|4252.1|4246.1|4252.9|4246.9|4251.6|4245.6|5
1734016950000|2024-12-12 15:22:30|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|0
1734016960000|2024-12-12 15:22:40|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.4|4245.4|3
1734016970000|2024-12-12 15:22:50|4251.4|4245.4|4251.9|4245.9|4253.1|4247.1|4251.4|4245.4|9
1734016980000|2024-12-12 15:23:00|4252.1|4246.1|4252.1|4246.1|4252.4|4246.4|4250.4|4244.4|17
1734016990000|2024-12-12 15:23:10|4253.1|4247.1|4254.1|4248.1|4254.9|4248.9|4253.1|4247.1|6
1734017000000|2024-12-12 15:23:20|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|7
1734017010000|2024-12-12 15:23:30|4254.1|4248.1|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|2
1734017020000|2024-12-12 15:23:40|4253.9|4247.9|4254.1|4248.1|4254.1|4248.1|4253.4|4247.4|6
1734017030000|2024-12-12 15:23:50|4254.6|4248.6|4256.1|4250.1|4256.1|4250.1|4254.6|4248.6|6
1734017040000|2024-12-12 15:24:00|4256.6|4250.6|4258.4|4252.4|4258.4|4252.4|4256.6|4250.6|15
1734017050000|2024-12-12 15:24:10|4258.1|4252.1|4258.1|4252.1|4258.6|4252.6|4257.6|4251.6|13
1734017060000|2024-12-12 15:24:20|4257.9|4251.9|4258.1|4252.1|4258.4|4252.4|4257.1|4251.1|5
1734017070000|2024-12-12 15:24:30|4258.4|4252.4|4258.1|4252.1|4258.4|4252.4|4257.4|4251.4|10
1734017080000|2024-12-12 15:24:40|4258.6|4252.6|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|26
1734017090000|2024-12-12 15:24:50|||||||||1
1734017100000|2024-12-12 15:25:00|4259.6|4253.6|4260.6|4254.6|4260.9|4254.9|4259.6|4253.6|15
1734017110000|2024-12-12 15:25:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|2
1734017120000|2024-12-12 15:25:20|4260.1|4254.1|4259.1|4253.1|4260.1|4254.1|4259.1|4253.1|2
1734017130000|2024-12-12 15:25:30|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.1|4253.1|8
1734017150000|2024-12-12 15:25:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|2
1734017160000|2024-12-12 15:26:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1734017170000|2024-12-12 15:26:10|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4257.4|4251.4|111
1734017180000|2024-12-12 15:26:20|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4257.9|4251.9|7
1734017190000|2024-12-12 15:26:30|4257.9|4251.9|4258.1|4252.1|4258.1|4252.1|4257.9|4251.9|4
1734017200000|2024-12-12 15:26:40|4258.6|4252.6|4260.6|4254.6|4260.6|4254.6|4258.6|4252.6|13
1734017210000|2024-12-12 15:26:50|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4260.6|4254.6|3
1734017220000|2024-12-12 15:27:00|4262.9|4256.9|4266.1|4260.1|4266.1|4260.1|4262.9|4256.9|16
1734017230000|2024-12-12 15:27:10|4266.6|4260.6|4269.4|4263.4|4270.6|4264.6|4266.6|4260.6|40
1734017240000|2024-12-12 15:27:20|4269.1|4263.1|4271.6|4265.6|4271.6|4265.6|4267.6|4261.6|13
1734017250000|2024-12-12 15:27:30|4271.9|4265.9|4273.9|4267.9|4274.1|4268.1|4270.9|4264.9|326
1734017260000|2024-12-12 15:27:40|4273.4|4267.4|4274.1|4268.1|4274.1|4268.1|4273.4|4267.4|10
1734017270000|2024-12-12 15:27:50|4273.9|4267.9|4272.9|4266.9|4273.9|4267.9|4272.9|4266.9|3
1734017280000|2024-12-12 15:28:00|4272.6|4266.6|4272.1|4266.1|4273.1|4267.1|4272.1|4266.1|5
1734017290000|2024-12-12 15:28:10|4272.6|4266.6|4272.1|4266.1|4274.1|4268.1|4272.1|4266.1|12
1734017300000|2024-12-12 15:28:20|4272.4|4266.4|4271.6|4265.6|4272.8|4266.8|4271.6|4265.6|16
1734017310000|2024-12-12 15:28:30|4271.1|4265.1|4269.4|4263.4|4271.1|4265.1|4268.9|4262.9|18
1734017320000|2024-12-12 15:28:40|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4268.6|4262.6|10
1734017330000|2024-12-12 15:28:50|4269.1|4263.1|4269.4|4263.4|4269.4|4263.4|4266.6|4260.6|22
1734017340000|2024-12-12 15:29:00|4269.1|4263.1|4269.9|4263.9|4269.9|4263.9|4269.1|4263.1|8
1734017350000|2024-12-12 15:29:10|4269.4|4263.4|4272.6|4266.6|4272.6|4266.6|4269.4|4263.4|14
1734017360000|2024-12-12 15:29:20|4272.8|4266.8|4273.6|4267.6|4274.1|4268.1|4272.8|4266.8|2
1734017370000|2024-12-12 15:29:30|4273.9|4267.9|4272.9|4266.9|4273.9|4267.9|4272.9|4266.9|8
1734017380000|2024-12-12 15:29:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.9|4266.9|1
1734017390000|2024-12-12 15:29:50|4272.6|4266.6|4272.9|4266.9|4273.1|4267.1|4272.4|4266.4|53
1734017400000|2024-12-12 15:30:00|4273.1|4267.1|4275.9|4269.9|4276.1|4270.1|4273.1|4267.1|15
1734017410000|2024-12-12 15:30:10|4275.6|4269.6|4277.6|4271.6|4278.4|4272.4|4275.6|4269.6|32
1734017420000|2024-12-12 15:30:20|4277.4|4271.4|4274.6|4268.6|4277.4|4271.4|4274.6|4268.6|18
1734017430000|2024-12-12 15:30:30|4274.1|4268.1|4277.4|4271.4|4277.6|4271.6|4274.1|4268.1|27
1734017440000|2024-12-12 15:30:40|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|19
1734017450000|2024-12-12 15:30:50|4277.4|4271.4|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|34
1734017460000|2024-12-12 15:31:00|4276.6|4270.6|4277.6|4271.6|4277.6|4271.6|4275.6|4269.6|16
1734017470000|2024-12-12 15:31:10|4277.4|4271.4|4277.4|4271.4|4277.6|4271.6|4277.1|4271.1|5
1734017480000|2024-12-12 15:31:20|4277.6|4271.6|4277.6|4271.6|4277.9|4271.9|4277.1|4271.1|14
1734017490000|2024-12-12 15:31:30|4277.4|4271.4|4277.4|4271.4|4277.6|4271.6|4277.4|4271.4|0
1734017500000|2024-12-12 15:31:40|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.4|4271.4|8
1734017510000|2024-12-12 15:31:50|4277.4|4271.4|4276.6|4270.6|4278.6|4272.6|4276.6|4270.6|34
1734017520000|2024-12-12 15:32:00|4276.9|4270.9|4278.9|4272.9|4281.4|4275.4|4276.6|4270.6|125
1734017530000|2024-12-12 15:32:10|4278.6|4272.6|4278.6|4272.6|4279.4|4273.4|4278.6|4272.6|18
1734017540000|2024-12-12 15:32:20|4278.9|4272.9|4277.6|4271.6|4278.9|4272.9|4277.4|4271.4|45
1734017550000|2024-12-12 15:32:30|4277.4|4271.4|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|31
1734017560000|2024-12-12 15:32:40|4275.9|4269.9|4275.9|4269.9|4276.4|4270.4|4275.6|4269.6|23
1734017570000|2024-12-12 15:32:50|4275.6|4269.6|4275.9|4269.9|4275.9|4269.9|4275.6|4269.6|2
1734017580000|2024-12-12 15:33:00|4276.1|4270.1|4275.9|4269.9|4276.6|4270.6|4274.6|4268.6|14
1734017590000|2024-12-12 15:33:10|4275.6|4269.6|4272.6|4266.6|4275.6|4269.6|4272.4|4266.4|1
1734017600000|2024-12-12 15:33:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|6
1734017620000|2024-12-12 15:33:40|4272.9|4266.9|4267.6|4261.6|4273.9|4267.9|4267.6|4261.6|467
1734017630000|2024-12-12 15:33:50|4267.1|4261.1|4263.7|4257.7|4267.9|4261.9|4263.4|4257.4|27
1734017640000|2024-12-12 15:34:00|4263.9|4257.9|4262.9|4256.9|4265.4|4259.4|4262.9|4256.9|89
1734017650000|2024-12-12 15:34:10|4262.6|4256.6|4266.1|4260.1|4266.1|4260.1|4262.6|4256.6|38
1734017660000|2024-12-12 15:34:20|4266.6|4260.6|4265.9|4259.9|4267.6|4261.6|4265.4|4259.4|16
1734017670000|2024-12-12 15:34:30|4266.1|4260.1|4265.9|4259.9|4266.7|4260.7|4265.9|4259.9|2
1734017680000|2024-12-12 15:34:40|4265.6|4259.6|4264.4|4258.4|4265.9|4259.9|4263.6|4257.6|8
1734017690000|2024-12-12 15:34:50|4264.6|4258.6|4266.4|4260.4|4266.6|4260.6|4264.4|4258.4|9
1734017700000|2024-12-12 15:35:00|4266.2|4260.2|4268.7|4262.7|4268.7|4262.7|4266.2|4260.2|18
1734017710000|2024-12-12 15:35:10|4268.4|4262.4|4274.2|4268.2|4274.2|4268.2|4268.4|4262.4|63
1734017720000|2024-12-12 15:35:20|4272.9|4266.9|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|14
1734017730000|2024-12-12 15:35:30|4272.7|4266.7|4271.9|4265.9|4273.2|4267.2|4271.9|4265.9|9
1734017740000|2024-12-12 15:35:40|4272.1|4266.1|4272.9|4266.9|4272.9|4266.9|4272.1|4266.1|1
1734017750000|2024-12-12 15:35:50|4272.7|4266.7|4272.6|4266.6|4272.9|4266.9|4272.6|4266.6|1
1734017760000|2024-12-12 15:36:00|4272.9|4266.9|4272.7|4266.7|4273.1|4267.1|4271.9|4265.9|23
1734017770000|2024-12-12 15:36:10|4272.4|4266.4|4273.4|4267.4|4273.4|4267.4|4272.4|4266.4|2
1734017780000|2024-12-12 15:36:20|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|2
1734017790000|2024-12-12 15:36:30|4274.6|4268.6|4276.7|4270.7|4276.9|4270.9|4274.4|4268.4|14
1734017800000|2024-12-12 15:36:40|4275.7|4269.7|4276.1|4270.1|4276.1|4270.1|4275.1|4269.1|12
1734017810000|2024-12-12 15:36:50|4275.6|4269.6|4274.4|4268.4|4276.4|4270.4|4274.4|4268.4|5
1734017820000|2024-12-12 15:37:00|4274.6|4268.6|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|3
1734017830000|2024-12-12 15:37:10|4273.6|4267.6|4271.4|4265.4|4274.9|4268.9|4271.4|4265.4|37
1734017840000|2024-12-12 15:37:20|4271.6|4265.6|4272.9|4266.9|4273.1|4267.1|4271.4|4265.4|26
1734017850000|2024-12-12 15:37:30|4272.4|4266.4|4272.4|4266.4|4273.9|4267.9|4272.1|4266.1|11
1734017860000|2024-12-12 15:37:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.9|4266.9|41
1734017870000|2024-12-12 15:37:50|4272.9|4266.9|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|14
1734017880000|2024-12-12 15:38:00|4272.7|4266.7|4272.4|4266.4|4273.9|4267.9|4272.4|4266.4|21
1734017890000|2024-12-12 15:38:10|4272.1|4266.1|4270.9|4264.9|4272.1|4266.1|4270.9|4264.9|17
1734017900000|2024-12-12 15:38:20|4271.9|4265.9|4271.7|4265.7|4271.9|4265.9|4271.7|4265.7|7
1734017910000|2024-12-12 15:38:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4270.7|4264.7|3
1734017920000|2024-12-12 15:38:40|4270.7|4264.7|4268.7|4262.7|4270.7|4264.7|4268.7|4262.7|27
1734017930000|2024-12-12 15:38:50|4268.4|4262.4|4268.4|4262.4|4268.9|4262.9|4267.2|4261.2|21
1734017940000|2024-12-12 15:39:00|4267.4|4261.4|4266.4|4260.4|4267.4|4261.4|4264.9|4258.9|40
1734017950000|2024-12-12 15:39:10|4264.9|4258.9|4265.7|4259.7|4265.7|4259.7|4264.2|4258.2|14
1734017960000|2024-12-12 15:39:20|4265.2|4259.2|4261.2|4255.2|4265.2|4259.2|4260.2|4254.2|37
1734017970000|2024-12-12 15:39:30|4260.9|4254.9|4263.4|4257.4|4263.4|4257.4|4260.6|4254.6|8
1734017980000|2024-12-12 15:39:40|4263.2|4257.2|4264.2|4258.2|4264.4|4258.4|4262.4|4256.4|14
1734017990000|2024-12-12 15:39:50|4263.7|4257.7|4264.4|4258.4|4264.4|4258.4|4263.7|4257.7|6
1734018000000|2024-12-12 15:40:00|4265.2|4259.2|4265.2|4259.2|4267.2|4261.2|4265.2|4259.2|20
1734018010000|2024-12-12 15:40:10|4265.4|4259.4|4264.9|4258.9|4266.2|4260.2|4264.9|4258.9|21
1734018020000|2024-12-12 15:40:20|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|2
1734018030000|2024-12-12 15:40:30|4264.4|4258.4|4264.4|4258.4|4264.7|4258.7|4264.4|4258.4|0
1734018040000|2024-12-12 15:40:40|4264.7|4258.7|4265.2|4259.2|4265.7|4259.7|4264.7|4258.7|5
1734018050000|2024-12-12 15:40:50|4265.4|4259.4|4268.4|4262.4|4268.4|4262.4|4265.4|4259.4|17
1734018060000|2024-12-12 15:41:00|4268.6|4262.6|4269.4|4263.4|4269.9|4263.9|4268.6|4262.6|9
1734018070000|2024-12-12 15:41:10|4269.9|4263.9|4270.4|4264.4|4270.9|4264.9|4269.6|4263.6|4
1734018080000|2024-12-12 15:41:20|4270.7|4264.7|4269.9|4263.9|4270.7|4264.7|4269.4|4263.4|7
1734018090000|2024-12-12 15:41:30|4269.7|4263.7|4269.2|4263.2|4270.2|4264.2|4269.2|4263.2|3
1734018100000|2024-12-12 15:41:40|||||||||1
1734018110000|2024-12-12 15:41:50|4268.9|4262.9|4270.4|4264.4|4270.4|4264.4|4268.2|4262.2|6
1734018120000|2024-12-12 15:42:00|4270.2|4264.2|4271.2|4265.2|4271.2|4265.2|4270.2|4264.2|4
1734018130000|2024-12-12 15:42:10|4270.7|4264.7|4270.9|4264.9|4271.2|4265.2|4270.4|4264.4|4
1734018140000|2024-12-12 15:42:20|4270.7|4264.7|4270.2|4264.2|4271.2|4265.2|4270.2|4264.2|11
1734018150000|2024-12-12 15:42:30|4269.2|4263.2|4267.4|4261.4|4269.2|4263.2|4267.4|4261.4|2
1734018160000|2024-12-12 15:42:40|4266.4|4260.4|4267.4|4261.4|4267.4|4261.4|4266.4|4260.4|4
1734018170000|2024-12-12 15:42:50|4267.1|4261.1|4266.2|4260.2|4267.2|4261.2|4265.7|4259.7|5
1734018180000|2024-12-12 15:43:00|4265.4|4259.4|4265.2|4259.2|4265.4|4259.4|4263.7|4257.7|20
1734018190000|2024-12-12 15:43:10|4265.7|4259.7|4265.4|4259.4|4265.9|4259.9|4264.2|4258.2|12
1734018200000|2024-12-12 15:43:20|4265.7|4259.7|4266.2|4260.2|4267.2|4261.2|4265.7|4259.7|3
1734018210000|2024-12-12 15:43:30|4265.6|4259.6|4266.2|4260.2|4266.2|4260.2|4265.2|4259.2|5
1734018220000|2024-12-12 15:43:40|4265.6|4259.6|4265.7|4259.7|4265.9|4259.9|4265.6|4259.6|10
1734018230000|2024-12-12 15:43:50|4265.9|4259.9|4267.2|4261.2|4267.4|4261.4|4265.9|4259.9|8
1734018240000|2024-12-12 15:44:00|4266.9|4260.9|4266.2|4260.2|4267.2|4261.2|4265.7|4259.7|4
1734018250000|2024-12-12 15:44:10|4265.9|4259.9|4265.7|4259.7|4265.9|4259.9|4265.7|4259.7|6
1734018260000|2024-12-12 15:44:20|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|6
1734018270000|2024-12-12 15:44:30|4266.9|4260.9|4266.2|4260.2|4267.4|4261.4|4266.2|4260.2|10
1734018280000|2024-12-12 15:44:40|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734018290000|2024-12-12 15:44:50|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4262.9|4256.9|6
1734018300000|2024-12-12 15:45:00|4263.6|4257.6|4266.1|4260.1|4266.1|4260.1|4262.9|4256.9|7
1734018310000|2024-12-12 15:45:10|4265.9|4259.9|4266.7|4260.7|4266.7|4260.7|4265.4|4259.4|3
1734018320000|2024-12-12 15:45:20|4266.4|4260.4|4266.4|4260.4|4266.7|4260.7|4265.4|4259.4|6
1734018330000|2024-12-12 15:45:30|4265.9|4259.9|4268.4|4262.4|4268.4|4262.4|4265.4|4259.4|11
1734018340000|2024-12-12 15:45:40|4268.2|4262.2|4268.4|4262.4|4268.4|4262.4|4268.2|4262.2|1
1734018350000|2024-12-12 15:45:50|4268.7|4262.7|4268.4|4262.4|4269.2|4263.2|4268.4|4262.4|18
1734018360000|2024-12-12 15:46:00|4268.9|4262.9|4267.4|4261.4|4268.9|4262.9|4266.7|4260.7|3
1734018370000|2024-12-12 15:46:10|4267.2|4261.2|4267.4|4261.4|4267.4|4261.4|4267.2|4261.2|4
1734018380000|2024-12-12 15:46:20|4267.6|4261.6|4268.2|4262.2|4268.4|4262.4|4267.6|4261.6|8
1734018390000|2024-12-12 15:46:30|4268.4|4262.4|4268.7|4262.7|4269.2|4263.2|4268.4|4262.4|6
1734018400000|2024-12-12 15:46:40|4268.4|4262.4|4268.2|4262.2|4268.7|4262.7|4267.7|4261.7|2
1734018410000|2024-12-12 15:46:50|4267.2|4261.2|4268.2|4262.2|4268.2|4262.2|4267.2|4261.2|6
1734018420000|2024-12-12 15:47:00|4268.4|4262.4|4267.4|4261.4|4268.4|4262.4|4266.9|4260.9|13
1734018430000|2024-12-12 15:47:10|4267.6|4261.6|4265.4|4259.4|4268.4|4262.4|4264.9|4258.9|13
1734018440000|2024-12-12 15:47:20|4265.7|4259.7|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|4
1734018450000|2024-12-12 15:47:30|4265.7|4259.7|4267.4|4261.4|4267.4|4261.4|4265.7|4259.7|3
1734018460000|2024-12-12 15:47:40|4267.2|4261.2|4267.4|4261.4|4267.4|4261.4|4267.2|4261.2|1
1734018470000|2024-12-12 15:47:50|4267.2|4261.2|4267.4|4261.4|4267.7|4261.7|4267.2|4261.2|5
1734018480000|2024-12-12 15:48:00|4267.7|4261.7|4266.4|4260.4|4267.7|4261.7|4266.2|4260.2|12
1734018490000|2024-12-12 15:48:10|4266.2|4260.2|4266.7|4260.7|4266.9|4260.9|4266.2|4260.2|2
1734018500000|2024-12-12 15:48:20|4266.4|4260.4|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|8
1734018510000|2024-12-12 15:48:30|4266.4|4260.4|4267.2|4261.2|4267.2|4261.2|4266.4|4260.4|5
1734018520000|2024-12-12 15:48:40|||||||||1
1734018530000|2024-12-12 15:48:50|4267.6|4261.6|4267.7|4261.7|4268.2|4262.2|4267.4|4261.4|3
1734018540000|2024-12-12 15:49:00|4267.9|4261.9|4269.2|4263.2|4269.2|4263.2|4267.9|4261.9|4
1734018550000|2024-12-12 15:49:10|4269.4|4263.4|4269.2|4263.2|4269.4|4263.4|4269.2|4263.2|31
1734018560000|2024-12-12 15:49:20|4268.2|4262.2|4269.2|4263.2|4269.2|4263.2|4268.2|4262.2|20
1734018570000|2024-12-12 15:49:30|4268.9|4262.9|4269.2|4263.2|4269.2|4263.2|4268.9|4262.9|0
1734018580000|2024-12-12 15:49:40|||||||||1
1734018590000|2024-12-12 15:49:50|4268.9|4262.9|4269.2|4263.2|4269.2|4263.2|4267.7|4261.7|7
1734018600000|2024-12-12 15:50:00|4269.4|4263.4|4268.2|4262.2|4269.4|4263.4|4267.7|4261.7|25
1734018610000|2024-12-12 15:50:10|4268.4|4262.4|4268.4|4262.4|4268.7|4262.7|4266.7|4260.7|279
1734018620000|2024-12-12 15:50:20|4268.2|4262.2|4266.2|4260.2|4268.4|4262.4|4265.7|4259.7|30
1734018630000|2024-12-12 15:50:30|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|20
1734018640000|2024-12-12 15:50:40|4268.2|4262.2|4268.4|4262.4|4268.4|4262.4|4268.2|4262.2|4
1734018650000|2024-12-12 15:50:50|4269.2|4263.2|4269.4|4263.4|4269.4|4263.4|4269.2|4263.2|16
1734018660000|2024-12-12 15:51:00|4269.2|4263.2|4268.7|4262.7|4269.4|4263.4|4267.4|4261.4|6
1734018670000|2024-12-12 15:51:10|4268.4|4262.4|4271.4|4265.4|4271.7|4265.7|4268.4|4262.4|2
1734018680000|2024-12-12 15:51:20|4271.2|4265.2|4270.9|4264.9|4271.2|4265.2|4270.2|4264.2|4
1734018690000|2024-12-12 15:51:30|4271.7|4265.7|4270.4|4264.4|4271.9|4265.9|4270.4|4264.4|9
1734018700000|2024-12-12 15:51:40|4270.7|4264.7|4270.4|4264.4|4270.7|4264.7|4269.6|4263.6|20
1734018710000|2024-12-12 15:51:50|4270.6|4264.6|4270.6|4264.6|4270.9|4264.9|4270.4|4264.4|3
1734018720000|2024-12-12 15:52:00|4270.9|4264.9|4271.2|4265.2|4271.4|4265.4|4269.6|4263.6|5
1734018730000|2024-12-12 15:52:10|4270.9|4264.9|4270.4|4264.4|4271.4|4265.4|4269.9|4263.9|35
1734018740000|2024-12-12 15:52:20|4270.1|4264.1|4271.1|4265.1|4271.1|4265.1|4270.1|4264.1|13
1734018750000|2024-12-12 15:52:30|4270.9|4264.9|4271.6|4265.6|4271.6|4265.6|4270.6|4264.6|7
1734018760000|2024-12-12 15:52:40|4271.4|4265.4|4271.1|4265.1|4271.4|4265.4|4271.1|4265.1|3
1734018770000|2024-12-12 15:52:50|4270.9|4264.9|4269.6|4263.6|4271.1|4265.1|4269.6|4263.6|4
1734018780000|2024-12-12 15:53:00|4270.1|4264.1|4271.4|4265.4|4272.1|4266.1|4269.9|4263.9|124
1734018790000|2024-12-12 15:53:10|4271.1|4265.1|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|5
1734018800000|2024-12-12 15:53:20|4271.4|4265.4|4271.4|4265.4|4271.6|4265.6|4271.4|4265.4|8
1734018810000|2024-12-12 15:53:30|4271.1|4265.1|4271.4|4265.4|4271.9|4265.9|4270.9|4264.9|5
1734018820000|2024-12-12 15:53:40|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|3
1734018830000|2024-12-12 15:53:50|4270.9|4264.9|4270.9|4264.9|4271.1|4265.1|4270.6|4264.6|7
1734018840000|2024-12-12 15:54:00|4270.6|4264.6|4269.6|4263.6|4270.6|4264.6|4268.6|4262.6|6
1734018850000|2024-12-12 15:54:10|4269.9|4263.9|4268.9|4262.9|4270.1|4264.1|4268.6|4262.6|4
1734018860000|2024-12-12 15:54:20|4268.4|4262.4|4267.4|4261.4|4268.4|4262.4|4267.4|4261.4|11
1734018870000|2024-12-12 15:54:30|4267.1|4261.1|4267.6|4261.6|4268.4|4262.4|4266.6|4260.6|8
1734018880000|2024-12-12 15:54:40|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.6|4260.6|3
1734018890000|2024-12-12 15:54:50|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4265.9|4259.9|11
1734018900000|2024-12-12 15:55:00|4266.6|4260.6|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|6
1734018910000|2024-12-12 15:55:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|5
1734018920000|2024-12-12 15:55:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|2
1734018930000|2024-12-12 15:55:30|4268.1|4262.1|4268.9|4262.9|4268.9|4262.9|4268.1|4262.1|9
1734018940000|2024-12-12 15:55:40|4268.6|4262.6|4267.1|4261.1|4268.6|4262.6|4266.9|4260.9|12
1734018950000|2024-12-12 15:55:50|4265.6|4259.6|4268.6|4262.6|4268.6|4262.6|4265.4|4259.4|12
1734018960000|2024-12-12 15:56:00|4268.4|4262.4|4266.1|4260.1|4268.9|4262.9|4266.1|4260.1|9
1734018970000|2024-12-12 15:56:10|4266.4|4260.4|4266.9|4260.9|4267.1|4261.1|4266.4|4260.4|4
1734018980000|2024-12-12 15:56:20|4267.1|4261.1|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|4
1734018990000|2024-12-12 15:56:30|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|4
1734019000000|2024-12-12 15:56:40|4266.9|4260.9|4265.9|4259.9|4266.9|4260.9|4265.6|4259.6|3
1734019010000|2024-12-12 15:56:50|4266.1|4260.1|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|11
1734019020000|2024-12-12 15:57:00|4267.6|4261.6|4268.4|4262.4|4268.6|4262.6|4267.4|4261.4|5
1734019030000|2024-12-12 15:57:10|4268.6|4262.6|4271.1|4265.1|4271.1|4265.1|4268.4|4262.4|24
1734019040000|2024-12-12 15:57:20|4271.4|4265.4|4272.4|4266.4|4272.9|4266.9|4271.4|4265.4|47
1734019050000|2024-12-12 15:57:30|4272.6|4266.6|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|2
1734019060000|2024-12-12 15:57:40|4273.2|4267.2|4273.4|4267.4|4273.4|4267.4|4273.1|4267.1|72
1734019070000|2024-12-12 15:57:50|4274.1|4268.1|4274.9|4268.9|4275.4|4269.4|4274.1|4268.1|9
1734019080000|2024-12-12 15:58:00|4275.1|4269.1|4275.4|4269.4|4276.4|4270.4|4274.9|4268.9|15
1734019090000|2024-12-12 15:58:10|4275.6|4269.6|4275.9|4269.9|4276.4|4270.4|4275.4|4269.4|15
1734019100000|2024-12-12 15:58:20|4276.1|4270.1|4274.9|4268.9|4276.1|4270.1|4274.6|4268.6|12
1734019110000|2024-12-12 15:58:30|4274.6|4268.6|4274.9|4268.9|4274.9|4268.9|4274.6|4268.6|2
1734019120000|2024-12-12 15:58:40|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|2
1734019130000|2024-12-12 15:58:50|4274.9|4268.9|4271.9|4265.9|4274.9|4268.9|4271.9|4265.9|16
1734019140000|2024-12-12 15:59:00|4272.2|4266.2|4272.4|4266.4|4273.4|4267.4|4271.2|4265.2|8
1734019150000|2024-12-12 15:59:10|4272.9|4266.9|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|8
1734019160000|2024-12-12 15:59:20|4273.2|4267.2|4273.4|4267.4|4273.4|4267.4|4273.2|4267.2|9
1734019170000|2024-12-12 15:59:30|4273.2|4267.2|4273.2|4267.2|4273.4|4267.4|4272.9|4266.9|5
1734019180000|2024-12-12 15:59:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1734019190000|2024-12-12 15:59:50|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4271.7|4265.7|29
1734019200000|2024-12-12 16:00:00|4271.7|4265.7|4272.7|4266.7|4272.7|4266.7|4271.7|4265.7|17
1734019210000|2024-12-12 16:00:10|4271.4|4265.4|4271.4|4265.4|4272.7|4266.7|4270.7|4264.7|36
1734019220000|2024-12-12 16:00:20|4271.7|4265.7|4271.1|4265.1|4271.7|4265.7|4270.7|4264.7|21
1734019230000|2024-12-12 16:00:30|4271.4|4265.4|4270.2|4264.2|4271.4|4265.4|4270.2|4264.2|8
1734019240000|2024-12-12 16:00:40|4269.9|4263.9|4269.9|4263.9|4270.4|4264.4|4269.7|4263.7|5
1734019250000|2024-12-12 16:00:50|4269.7|4263.7|4269.9|4263.9|4270.6|4264.6|4269.7|4263.7|7
1734019260000|2024-12-12 16:01:00|||||||||2
1734019270000|2024-12-12 16:01:10|4270.1|4264.1|4268.4|4262.4|4270.1|4264.1|4268.4|4262.4|14
1734019280000|2024-12-12 16:01:20|4268.2|4262.2|4268.9|4262.9|4269.7|4263.7|4267.9|4261.9|12
1734019290000|2024-12-12 16:01:30|4268.7|4262.7|4268.7|4262.7|4269.2|4263.2|4268.4|4262.4|4
1734019300000|2024-12-12 16:01:40|4268.9|4262.9|4267.7|4261.7|4268.9|4262.9|4267.7|4261.7|4
1734019310000|2024-12-12 16:01:50|4266.9|4260.9|4266.7|4260.7|4266.9|4260.9|4266.4|4260.4|13
1734019320000|2024-12-12 16:02:00|4265.2|4259.2|4261.9|4255.9|4265.2|4259.2|4261.7|4255.7|144
1734019330000|2024-12-12 16:02:10|4262.1|4256.1|4262.9|4256.9|4263.4|4257.4|4262.1|4256.1|8
1734019340000|2024-12-12 16:02:20|4262.6|4256.6|4263.4|4257.4|4264.1|4258.1|4262.6|4256.6|20
1734019350000|2024-12-12 16:02:30|4262.9|4256.9|4262.9|4256.9|4263.2|4257.2|4262.7|4256.7|12
1734019360000|2024-12-12 16:02:40|4262.7|4256.7|4261.9|4255.9|4262.7|4256.7|4261.9|4255.9|19
1734019370000|2024-12-12 16:02:50|4262.1|4256.1|4262.9|4256.9|4262.9|4256.9|4262.1|4256.1|7
1734019380000|2024-12-12 16:03:00|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4261.9|4255.9|7
1734019390000|2024-12-12 16:03:10|4261.9|4255.9|4262.7|4256.7|4262.7|4256.7|4261.4|4255.4|7
1734019400000|2024-12-12 16:03:20|4261.7|4255.7|4262.1|4256.1|4262.1|4256.1|4261.4|4255.4|7
1734019410000|2024-12-12 16:03:30|4261.9|4255.9|4262.7|4256.7|4263.7|4257.7|4261.9|4255.9|10
1734019420000|2024-12-12 16:03:40|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.4|4255.4|13
1734019430000|2024-12-12 16:03:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.4|4255.4|12
1734019440000|2024-12-12 16:04:00|4261.1|4255.1|4261.7|4255.7|4261.7|4255.7|4261.1|4255.1|12
1734019450000|2024-12-12 16:04:10|4261.4|4255.4|4262.4|4256.4|4262.7|4256.7|4261.4|4255.4|5
1734019460000|2024-12-12 16:04:20|4262.1|4256.1|4262.4|4256.4|4262.7|4256.7|4261.4|4255.4|64
1734019470000|2024-12-12 16:04:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|5
1734019480000|2024-12-12 16:04:40|4261.9|4255.9|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|29
1734019490000|2024-12-12 16:04:50|4263.4|4257.4|4266.4|4260.4|4266.9|4260.9|4263.4|4257.4|34
1734019500000|2024-12-12 16:05:00|4266.9|4260.9|4268.1|4262.1|4270.1|4264.1|4266.9|4260.9|15
1734019510000|2024-12-12 16:05:10|4268.4|4262.4|4268.6|4262.6|4268.9|4262.9|4268.1|4262.1|2
1734019520000|2024-12-12 16:05:20|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4267.7|4261.7|13
1734019530000|2024-12-12 16:05:30|4267.6|4261.6|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|3
1734019540000|2024-12-12 16:05:40|4267.9|4261.9|4267.7|4261.7|4267.9|4261.9|4267.4|4261.4|10
1734019550000|2024-12-12 16:05:50|4267.9|4261.9|4268.9|4262.9|4269.1|4263.1|4267.9|4261.9|8
1734019560000|2024-12-12 16:06:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|3
1734019570000|2024-12-12 16:06:10|4268.9|4262.9|4268.7|4262.7|4269.4|4263.4|4268.4|4262.4|3
1734019580000|2024-12-12 16:06:20|4268.4|4262.4|4267.7|4261.7|4268.7|4262.7|4267.2|4261.2|7
1734019590000|2024-12-12 16:06:30|4267.2|4261.2|4267.9|4261.9|4267.9|4261.9|4267.2|4261.2|6
1734019600000|2024-12-12 16:06:40|4267.7|4261.7|4268.1|4262.1|4268.1|4262.1|4267.7|4261.7|1
1734019610000|2024-12-12 16:06:50|4268.4|4262.4|4268.7|4262.7|4268.7|4262.7|4268.4|4262.4|5
1734019620000|2024-12-12 16:07:00|4269.9|4263.9|4270.4|4264.4|4270.7|4264.7|4269.9|4263.9|7
1734019630000|2024-12-12 16:07:10|4270.9|4264.9|4271.4|4265.4|4271.7|4265.7|4270.9|4264.9|4
1734019640000|2024-12-12 16:07:20|4271.7|4265.7|4272.7|4266.7|4272.7|4266.7|4271.7|4265.7|48
1734019650000|2024-12-12 16:07:30|4274.4|4268.4|4274.1|4268.1|4274.7|4268.7|4273.4|4267.4|19
1734019660000|2024-12-12 16:07:40|4274.4|4268.4|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|11
1734019670000|2024-12-12 16:07:50|4274.4|4268.4|4272.4|4266.4|4274.4|4268.4|4272.4|4266.4|11
1734019680000|2024-12-12 16:08:00|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|7
1734019690000|2024-12-12 16:08:10|4273.4|4267.4|4274.2|4268.2|4274.7|4268.7|4272.9|4266.9|16
1734019700000|2024-12-12 16:08:20|4274.7|4268.7|4276.1|4270.1|4276.4|4270.4|4274.7|4268.7|9
1734019710000|2024-12-12 16:08:30|4276.4|4270.4|4277.7|4271.7|4277.7|4271.7|4275.9|4269.9|9
1734019720000|2024-12-12 16:08:40|4278.4|4272.4|4277.9|4271.9|4278.7|4272.7|4277.9|4271.9|4
1734019730000|2024-12-12 16:08:50|4277.7|4271.7|4277.4|4271.4|4277.7|4271.7|4277.4|4271.4|3
1734019740000|2024-12-12 16:09:00|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|10
1734019750000|2024-12-12 16:09:10|4277.7|4271.7|4278.4|4272.4|4278.4|4272.4|4277.7|4271.7|4
1734019760000|2024-12-12 16:09:20|4277.9|4271.9|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|10
1734019770000|2024-12-12 16:09:30|4277.9|4271.9|4277.9|4271.9|4278.2|4272.2|4277.4|4271.4|9
1734019780000|2024-12-12 16:09:40|4278.2|4272.2|4276.7|4270.7|4278.2|4272.2|4276.7|4270.7|20
1734019790000|2024-12-12 16:09:50|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.4|4269.4|5
1734019800000|2024-12-12 16:10:00|4276.1|4270.1|4276.6|4270.6|4277.1|4271.1|4276.1|4270.1|4
1734019810000|2024-12-12 16:10:10|4276.4|4270.4|4276.6|4270.6|4276.6|4270.6|4275.7|4269.7|7
1734019820000|2024-12-12 16:10:20|4276.4|4270.4|4277.1|4271.1|4277.1|4271.1|4276.4|4270.4|4
1734019830000|2024-12-12 16:10:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|3
1734019840000|2024-12-12 16:10:40|4276.9|4270.9|4275.2|4269.2|4276.9|4270.9|4275.2|4269.2|26
1734019850000|2024-12-12 16:10:50|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.4|4268.4|31
1734019860000|2024-12-12 16:11:00|4275.4|4269.4|4275.7|4269.7|4275.9|4269.9|4275.4|4269.4|4
1734019870000|2024-12-12 16:11:10|4275.9|4269.9|4277.7|4271.7|4277.7|4271.7|4275.9|4269.9|25
1734019880000|2024-12-12 16:11:20|4277.4|4271.4|4277.7|4271.7|4277.7|4271.7|4277.4|4271.4|2
1734019890000|2024-12-12 16:11:30|4277.4|4271.4|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|1
1734019900000|2024-12-12 16:11:40|||||||||4
1734019910000|2024-12-12 16:11:50|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4277.9|4271.9|7
1734019920000|2024-12-12 16:12:00|4278.4|4272.4|4277.7|4271.7|4278.4|4272.4|4277.7|4271.7|10
1734019930000|2024-12-12 16:12:10|4277.9|4271.9|4276.4|4270.4|4277.9|4271.9|4276.2|4270.2|7
1734019940000|2024-12-12 16:12:20|4276.2|4270.2|4276.4|4270.4|4276.9|4270.9|4275.9|4269.9|2
1734019950000|2024-12-12 16:12:30|4276.6|4270.6|4276.2|4270.2|4276.7|4270.7|4275.9|4269.9|5
1734019960000|2024-12-12 16:12:40|4275.9|4269.9|4275.9|4269.9|4276.2|4270.2|4275.9|4269.9|0
1734019970000|2024-12-12 16:12:50|4275.7|4269.7|4274.9|4268.9|4275.7|4269.7|4274.4|4268.4|9
1734019980000|2024-12-12 16:13:00|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4274.9|4268.9|19
1734019990000|2024-12-12 16:13:10|4276.9|4270.9|4277.9|4271.9|4277.9|4271.9|4276.7|4270.7|8
1734020000000|2024-12-12 16:13:20|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.4|4272.4|7
1734020010000|2024-12-12 16:13:30|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.7|4271.7|8
1734020020000|2024-12-12 16:13:40|4277.7|4271.7|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|1
1734020030000|2024-12-12 16:13:50|4278.1|4272.1|4277.4|4271.4|4278.1|4272.1|4277.1|4271.1|8
1734020040000|2024-12-12 16:14:00|4277.9|4271.9|4278.7|4272.7|4278.7|4272.7|4277.9|4271.9|21
1734020050000|2024-12-12 16:14:10|||||||||3
1734020060000|2024-12-12 16:14:20|4277.9|4271.9|4277.2|4271.2|4277.9|4271.9|4277.2|4271.2|5
1734020070000|2024-12-12 16:14:30|4277.4|4271.4|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|6
1734020080000|2024-12-12 16:14:40|4278.1|4272.1|4277.9|4271.9|4278.1|4272.1|4277.9|4271.9|3
1734020090000|2024-12-12 16:14:50|4277.7|4271.7|4277.9|4271.9|4278.1|4272.1|4277.7|4271.7|2
1734020100000|2024-12-12 16:15:00|4277.7|4271.7|4275.2|4269.2|4277.9|4271.9|4275.2|4269.2|9
1734020110000|2024-12-12 16:15:10|4275.4|4269.4|4274.7|4268.7|4275.4|4269.4|4272.7|4266.7|9
1734020120000|2024-12-12 16:15:20|4274.9|4268.9|4275.9|4269.9|4275.9|4269.9|4274.9|4268.9|7
1734020130000|2024-12-12 16:15:30|4276.1|4270.1|4277.4|4271.4|4277.9|4271.9|4276.1|4270.1|5
1734020140000|2024-12-12 16:15:40|4276.9|4270.9|4275.9|4269.9|4276.9|4270.9|4275.9|4269.9|4
1734020150000|2024-12-12 16:15:50|4275.7|4269.7|4276.2|4270.2|4276.4|4270.4|4275.7|4269.7|0
1734020160000|2024-12-12 16:16:00|4275.9|4269.9|4277.4|4271.4|4277.4|4271.4|4275.9|4269.9|22
1734020170000|2024-12-12 16:16:10|4277.1|4271.1|4276.4|4270.4|4277.4|4271.4|4276.4|4270.4|8
1734020180000|2024-12-12 16:16:20|4275.9|4269.9|4275.1|4269.1|4275.9|4269.9|4275.1|4269.1|4
1734020190000|2024-12-12 16:16:30|4275.9|4269.9|4275.1|4269.1|4275.9|4269.9|4275.1|4269.1|1
1734020200000|2024-12-12 16:16:40|4274.9|4268.9|4275.9|4269.9|4275.9|4269.9|4274.4|4268.4|8
1734020210000|2024-12-12 16:16:50|4276.1|4270.1|4277.9|4271.9|4277.9|4271.9|4276.1|4270.1|49
1734020220000|2024-12-12 16:17:00|4278.1|4272.1|4278.4|4272.4|4278.9|4272.9|4278.1|4272.1|21
1734020230000|2024-12-12 16:17:10|4278.1|4272.1|4277.4|4271.4|4278.1|4272.1|4277.4|4271.4|17
1734020240000|2024-12-12 16:17:20|4277.1|4271.1|4276.4|4270.4|4277.1|4271.1|4275.7|4269.7|47
1734020250000|2024-12-12 16:17:30|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4275.7|4269.7|7
1734020270000|2024-12-12 16:17:50|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|3
1734020280000|2024-12-12 16:18:00|4277.1|4271.1|4277.7|4271.7|4277.9|4271.9|4277.1|4271.1|17
1734020290000|2024-12-12 16:18:10|4277.2|4271.2|4276.9|4270.9|4277.2|4271.2|4276.9|4270.9|2
1734020300000|2024-12-12 16:18:20|4277.1|4271.1|4276.9|4270.9|4277.1|4271.1|4276.9|4270.9|4
1734020310000|2024-12-12 16:18:30|4277.1|4271.1|4275.9|4269.9|4277.1|4271.1|4275.9|4269.9|5
1734020320000|2024-12-12 16:18:40|4278.7|4272.7|4278.1|4272.1|4278.7|4272.7|4277.9|4271.9|55
1734020330000|2024-12-12 16:18:50|4278.4|4272.4|4278.7|4272.7|4278.7|4272.7|4278.4|4272.4|15
1734020340000|2024-12-12 16:19:00|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4
1734020350000|2024-12-12 16:19:10|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.4|4272.4|16
1734020360000|2024-12-12 16:19:20|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|3
1734020370000|2024-12-12 16:19:30|4278.1|4272.1|4278.4|4272.4|4278.4|4272.4|4278.1|4272.1|10
1734020380000|2024-12-12 16:19:40|4278.1|4272.1|4277.2|4271.2|4278.1|4272.1|4277.2|4271.2|7
1734020390000|2024-12-12 16:19:50|4276.7|4270.7|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|4
1734020400000|2024-12-12 16:20:00|4276.9|4270.9|4275.9|4269.9|4276.9|4270.9|4275.4|4269.4|7
1734020410000|2024-12-12 16:20:10|||||||||3
1734020420000|2024-12-12 16:20:20|4276.7|4270.7|4276.9|4270.9|4276.9|4270.9|4276.1|4270.1|7
1734020430000|2024-12-12 16:20:30|4277.1|4271.1|4276.9|4270.9|4277.4|4271.4|4276.4|4270.4|2
1734020440000|2024-12-12 16:20:40|4276.4|4270.4|4275.9|4269.9|4276.4|4270.4|4275.7|4269.7|0
1734020450000|2024-12-12 16:20:50|4275.7|4269.7|4275.4|4269.4|4275.9|4269.9|4274.9|4268.9|5
1734020460000|2024-12-12 16:21:00|4275.9|4269.9|4275.9|4269.9|4276.1|4270.1|4275.9|4269.9|4
1734020470000|2024-12-12 16:21:10|4276.1|4270.1|4275.9|4269.9|4276.1|4270.1|4275.9|4269.9|0
1734020480000|2024-12-12 16:21:20|4276.1|4270.1|4275.9|4269.9|4276.1|4270.1|4275.9|4269.9|3
1734020490000|2024-12-12 16:21:30|4275.7|4269.7|4276.4|4270.4|4276.7|4270.7|4275.7|4269.7|4
1734020500000|2024-12-12 16:21:40|4276.7|4270.7|4275.9|4269.9|4277.1|4271.1|4275.9|4269.9|7
1734020510000|2024-12-12 16:21:50|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|2
1734020520000|2024-12-12 16:22:00|4276.7|4270.7|4274.4|4268.4|4276.7|4270.7|4274.4|4268.4|18
1734020530000|2024-12-12 16:22:10|4274.1|4268.1|4272.1|4266.1|4274.1|4268.1|4272.1|4266.1|5
1734020540000|2024-12-12 16:22:20|4270.9|4264.9|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|14
1734020550000|2024-12-12 16:22:30|||||||||3
1734020560000|2024-12-12 16:22:40|4270.1|4264.1|4267.4|4261.4|4270.1|4264.1|4267.1|4261.1|12
1734020570000|2024-12-12 16:22:50|4268.4|4262.4|4269.1|4263.1|4269.1|4263.1|4267.9|4261.9|30
1734020580000|2024-12-12 16:23:00|4269.4|4263.4|4270.4|4264.4|4270.4|4264.4|4269.4|4263.4|3
1734020590000|2024-12-12 16:23:10|4270.7|4264.7|4270.4|4264.4|4270.7|4264.7|4270.4|4264.4|0
1734020600000|2024-12-12 16:23:20|4270.7|4264.7|4272.1|4266.1|4272.6|4266.6|4270.7|4264.7|3
1734020610000|2024-12-12 16:23:30|4272.4|4266.4|4272.1|4266.1|4272.9|4266.9|4272.1|4266.1|3
1734020620000|2024-12-12 16:23:40|||||||||2
1734020630000|2024-12-12 16:23:50|4272.9|4266.9|4272.1|4266.1|4272.9|4266.9|4272.1|4266.1|4
1734020640000|2024-12-12 16:24:00|||||||||12
1734020650000|2024-12-12 16:24:10|4271.4|4265.4|4272.9|4266.9|4273.1|4267.1|4270.6|4264.6|44
1734020660000|2024-12-12 16:24:20|4273.1|4267.1|4272.9|4266.9|4273.1|4267.1|4272.9|4266.9|0
1734020670000|2024-12-12 16:24:30|4273.1|4267.1|4269.4|4263.4|4273.1|4267.1|4268.9|4262.9|54
1734020680000|2024-12-12 16:24:40|4269.1|4263.1|4267.9|4261.9|4269.1|4263.1|4267.9|4261.9|6
1734020690000|2024-12-12 16:24:50|4268.2|4262.2|4266.9|4260.9|4268.6|4262.6|4266.6|4260.6|7
1734020700000|2024-12-12 16:25:00|4267.6|4261.6|4268.1|4262.1|4268.6|4262.6|4267.1|4261.1|8
1734020710000|2024-12-12 16:25:10|4268.4|4262.4|4269.1|4263.1|4270.1|4264.1|4268.4|4262.4|8
1734020720000|2024-12-12 16:25:20|4269.4|4263.4|4266.9|4260.9|4269.4|4263.4|4266.9|4260.9|7
1734020730000|2024-12-12 16:25:30|4264.6|4258.6|4264.9|4258.9|4264.9|4258.9|4264.6|4258.6|22
1734020740000|2024-12-12 16:25:40|4265.1|4259.1|4264.9|4258.9|4265.1|4259.1|4264.7|4258.7|7
1734020750000|2024-12-12 16:25:50|||||||||2
1734020760000|2024-12-12 16:26:00|4265.1|4259.1|4261.9|4255.9|4265.1|4259.1|4261.9|4255.9|16
1734020770000|2024-12-12 16:26:10|4262.1|4256.1|4263.1|4257.1|4263.6|4257.6|4262.1|4256.1|1
1734020780000|2024-12-12 16:26:20|4263.6|4257.6|4263.6|4257.6|4263.9|4257.9|4263.4|4257.4|5
1734020790000|2024-12-12 16:26:30|4263.1|4257.1|4261.9|4255.9|4263.1|4257.1|4261.9|4255.9|7
1734020800000|2024-12-12 16:26:40|4262.4|4256.4|4261.6|4255.6|4263.9|4257.9|4261.6|4255.6|7
1734020810000|2024-12-12 16:26:50|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|8
1734020820000|2024-12-12 16:27:00|4262.6|4256.6|4263.9|4257.9|4263.9|4257.9|4262.6|4256.6|31
1734020830000|2024-12-12 16:27:10|4264.4|4258.4|4264.1|4258.1|4265.1|4259.1|4264.1|4258.1|31
1734020840000|2024-12-12 16:27:20|4264.6|4258.6|4262.9|4256.9|4264.6|4258.6|4262.9|4256.9|2
1734020850000|2024-12-12 16:27:30|4263.1|4257.1|4264.4|4258.4|4265.2|4259.2|4263.1|4257.1|4
1734020860000|2024-12-12 16:27:40|4264.6|4258.6|4263.6|4257.6|4264.6|4258.6|4262.4|4256.4|6
1734020870000|2024-12-12 16:27:50|4263.4|4257.4|4263.4|4257.4|4263.6|4257.6|4262.9|4256.9|4
1734020880000|2024-12-12 16:28:00|4263.6|4257.6|4263.4|4257.4|4263.6|4257.6|4262.7|4256.7|28
1734020890000|2024-12-12 16:28:10|4263.6|4257.6|4264.4|4258.4|4264.6|4258.6|4263.6|4257.6|2
1734020900000|2024-12-12 16:28:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1734020910000|2024-12-12 16:28:30|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|3
1734020920000|2024-12-12 16:28:40|4263.6|4257.6|4263.9|4257.9|4264.4|4258.4|4263.6|4257.6|5
1734020930000|2024-12-12 16:28:50|4263.4|4257.4|4264.4|4258.4|4264.4|4258.4|4263.1|4257.1|3
1734020940000|2024-12-12 16:29:00|4264.1|4258.1|4264.9|4258.9|4265.1|4259.1|4264.1|4258.1|9
1734020950000|2024-12-12 16:29:10|4265.6|4259.6|4265.4|4259.4|4266.9|4260.9|4265.4|4259.4|7
1734020960000|2024-12-12 16:29:20|4265.6|4259.6|4263.9|4257.9|4265.9|4259.9|4263.9|4257.9|14
1734020970000|2024-12-12 16:29:30|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|2
1734020980000|2024-12-12 16:29:40|4264.4|4258.4|4264.2|4258.2|4264.4|4258.4|4263.9|4257.9|4
1734020990000|2024-12-12 16:29:50|4263.9|4257.9|4263.6|4257.6|4263.9|4257.9|4263.6|4257.6|2
1734021000000|2024-12-12 16:30:00|4264.2|4258.2|4262.9|4256.9|4264.9|4258.9|4262.9|4256.9|24
1734021010000|2024-12-12 16:30:10|4263.9|4257.9|4264.4|4258.4|4265.4|4259.4|4263.9|4257.9|8
1734021020000|2024-12-12 16:30:20|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|4
1734021030000|2024-12-12 16:30:30|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|3
1734021040000|2024-12-12 16:30:40|4264.1|4258.1|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|15
1734021050000|2024-12-12 16:30:50|4263.4|4257.4|4263.4|4257.4|4263.7|4257.7|4262.9|4256.9|5
1734021060000|2024-12-12 16:31:00|4264.2|4258.2|4263.4|4257.4|4264.2|4258.2|4263.4|4257.4|3
1734021070000|2024-12-12 16:31:10|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|4
1734021080000|2024-12-12 16:31:20|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|1
1734021090000|2024-12-12 16:31:30|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|4
1734021100000|2024-12-12 16:31:40|||||||||4
1734021110000|2024-12-12 16:31:50|4263.7|4257.7|4265.4|4259.4|4265.4|4259.4|4263.4|4257.4|6
1734021120000|2024-12-12 16:32:00|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4263.9|4257.9|35
1734021130000|2024-12-12 16:32:10|4266.2|4260.2|4265.7|4259.7|4266.4|4260.4|4265.7|4259.7|20
1734021140000|2024-12-12 16:32:20|4265.9|4259.9|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|57
1734021150000|2024-12-12 16:32:30|4264.7|4258.7|4264.4|4258.4|4265.2|4259.2|4264.2|4258.2|13
1734021160000|2024-12-12 16:32:40|4263.7|4257.7|4261.9|4255.9|4263.7|4257.7|4261.4|4255.4|9
1734021170000|2024-12-12 16:32:50|4261.7|4255.7|4262.7|4256.7|4262.7|4256.7|4261.4|4255.4|2
1734021180000|2024-12-12 16:33:00|4263.2|4257.2|4262.9|4256.9|4263.4|4257.4|4262.7|4256.7|6
1734021190000|2024-12-12 16:33:10|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4262.4|4256.4|0
1734021200000|2024-12-12 16:33:20|4261.9|4255.9|4261.9|4255.9|4262.2|4256.2|4261.2|4255.2|8
1734021210000|2024-12-12 16:33:30|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.7|4255.7|7
1734021220000|2024-12-12 16:33:40|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|5
1734021230000|2024-12-12 16:33:50|4261.7|4255.7|4260.4|4254.4|4261.7|4255.7|4260.4|4254.4|32
1734021240000|2024-12-12 16:34:00|4260.7|4254.7|4260.2|4254.2|4260.7|4254.7|4259.4|4253.4|46
1734021250000|2024-12-12 16:34:10|4260.9|4254.9|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|8
1734021260000|2024-12-12 16:34:20|4262.7|4256.7|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|1
1734021270000|2024-12-12 16:34:30|4262.4|4256.4|4264.2|4258.2|4264.9|4258.9|4262.2|4256.2|23
1734021280000|2024-12-12 16:34:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|2
1734021290000|2024-12-12 16:34:50|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|4
1734021300000|2024-12-12 16:35:00|4264.2|4258.2|4264.7|4258.7|4264.9|4258.9|4264.2|4258.2|10
1734021310000|2024-12-12 16:35:10|||||||||1
1734021320000|2024-12-12 16:35:20|4264.2|4258.2|4263.2|4257.2|4264.2|4258.2|4263.2|4257.2|15
1734021330000|2024-12-12 16:35:30|4263.4|4257.4|4262.4|4256.4|4263.4|4257.4|4262.2|4256.2|26
1734021340000|2024-12-12 16:35:40|4262.9|4256.9|4261.7|4255.7|4262.9|4256.9|4261.7|4255.7|11
1734021350000|2024-12-12 16:35:50|4262.4|4256.4|4263.7|4257.7|4263.7|4257.7|4262.4|4256.4|3
1734021360000|2024-12-12 16:36:00|4263.9|4257.9|4263.7|4257.7|4263.9|4257.9|4263.7|4257.7|13
1734021370000|2024-12-12 16:36:10|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4260.7|4254.7|82
1734021380000|2024-12-12 16:36:20|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|13
1734021390000|2024-12-12 16:36:30|||||||||14
1734021400000|2024-12-12 16:36:40|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|27
1734021410000|2024-12-12 16:36:50|4262.4|4256.4|4264.9|4258.9|4264.9|4258.9|4262.2|4256.2|393
1734021420000|2024-12-12 16:37:00|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|10
1734021430000|2024-12-12 16:37:10|4265.2|4259.2|4264.7|4258.7|4265.4|4259.4|4264.7|4258.7|11
1734021440000|2024-12-12 16:37:20|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|11
1734021450000|2024-12-12 16:37:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|3
1734021470000|2024-12-12 16:37:50|||||||||2
1734021480000|2024-12-12 16:38:00|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|16
1734021490000|2024-12-12 16:38:10|||||||||1
1734021500000|2024-12-12 16:38:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|3
1734021510000|2024-12-12 16:38:30|4263.7|4257.7|4264.7|4258.7|4264.7|4258.7|4263.7|4257.7|2
1734021520000|2024-12-12 16:38:40|||||||||24
1734021530000|2024-12-12 16:38:50|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|8
1734021540000|2024-12-12 16:39:00|4264.9|4258.9|4266.7|4260.7|4266.7|4260.7|4264.7|4258.7|17
1734021550000|2024-12-12 16:39:10|4266.4|4260.4|4271.2|4265.2|4271.2|4265.2|4266.4|4260.4|24
1734021560000|2024-12-12 16:39:20|4271.4|4265.4|4271.2|4265.2|4271.4|4265.4|4270.7|4264.7|21
1734021570000|2024-12-12 16:39:30|4271.4|4265.4|4269.9|4263.9|4271.4|4265.4|4269.9|4263.9|21
1734021580000|2024-12-12 16:39:40|4269.7|4263.7|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|1
1734021590000|2024-12-12 16:39:50|4269.2|4263.2|4269.2|4263.2|4269.7|4263.7|4268.9|4262.9|4
1734021600000|2024-12-12 16:40:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|6
1734021610000|2024-12-12 16:40:10|||||||||1
1734021620000|2024-12-12 16:40:20|4269.2|4263.2|4269.9|4263.9|4270.4|4264.4|4269.2|4263.2|6
1734021630000|2024-12-12 16:40:30|4270.2|4264.2|4270.7|4264.7|4270.7|4264.7|4270.2|4264.2|4
1734021640000|2024-12-12 16:40:40|4271.7|4265.7|4270.7|4264.7|4271.7|4265.7|4270.7|4264.7|2
1734021650000|2024-12-12 16:40:50|4269.9|4263.9|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|3
1734021660000|2024-12-12 16:41:00|4269.9|4263.9|4271.7|4265.7|4272.2|4266.2|4269.9|4263.9|30
1734021670000|2024-12-12 16:41:10|4271.9|4265.9|4273.7|4267.7|4274.7|4268.7|4271.9|4265.9|26
1734021680000|2024-12-12 16:41:20|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4271.2|4265.2|41
1734021690000|2024-12-12 16:41:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|2
1734021700000|2024-12-12 16:41:40|4272.4|4266.4|4270.9|4264.9|4272.4|4266.4|4270.9|4264.9|8
1734021710000|2024-12-12 16:41:50|4270.7|4264.7|4270.7|4264.7|4271.2|4265.2|4270.7|4264.7|5
1734021720000|2024-12-12 16:42:00|4271.2|4265.2|4272.9|4266.9|4272.9|4266.9|4271.2|4265.2|37
1734021730000|2024-12-12 16:42:10|4273.2|4267.2|4272.4|4266.4|4273.2|4267.2|4272.4|4266.4|4
1734021740000|2024-12-12 16:42:20|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|6
1734021750000|2024-12-12 16:42:30|4271.4|4265.4|4272.2|4266.2|4272.4|4266.4|4271.4|4265.4|4
1734021760000|2024-12-12 16:42:40|4272.4|4266.4|4272.9|4266.9|4273.2|4267.2|4272.4|4266.4|4
1734021770000|2024-12-12 16:42:50|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|7
1734021780000|2024-12-12 16:43:00|4274.2|4268.2|4274.7|4268.7|4275.2|4269.2|4274.2|4268.2|9
1734021790000|2024-12-12 16:43:10|4274.4|4268.4|4274.9|4268.9|4274.9|4268.9|4274.4|4268.4|1
1734021800000|2024-12-12 16:43:20|4274.7|4268.7|4273.9|4267.9|4274.9|4268.9|4273.9|4267.9|2
1734021810000|2024-12-12 16:43:30|4274.2|4268.2|4274.9|4268.9|4274.9|4268.9|4274.2|4268.2|5
1734021820000|2024-12-12 16:43:40|||||||||7
1734021830000|2024-12-12 16:43:50|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|5
1734021840000|2024-12-12 16:44:00|4274.2|4268.2|4274.7|4268.7|4274.7|4268.7|4273.9|4267.9|28
1734021860000|2024-12-12 16:44:20|4274.4|4268.4|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|5
1734021870000|2024-12-12 16:44:30|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4272.2|4266.2|10
1734021880000|2024-12-12 16:44:40|4272.4|4266.4|4271.2|4265.2|4272.4|4266.4|4271.2|4265.2|7
1734021890000|2024-12-12 16:44:50|4271.4|4265.4|4271.4|4265.4|4271.7|4265.7|4271.2|4265.2|1
1734021900000|2024-12-12 16:45:00|4271.2|4265.2|4271.4|4265.4|4272.2|4266.2|4270.9|4264.9|7
1734021910000|2024-12-12 16:45:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.4|4265.4|0
1734021920000|2024-12-12 16:45:20|4271.4|4265.4|4270.9|4264.9|4271.7|4265.7|4270.9|4264.9|3
1734021930000|2024-12-12 16:45:30|||||||||2
1734021950000|2024-12-12 16:45:50|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|6
1734021960000|2024-12-12 16:46:00|4271.4|4265.4|4271.9|4265.9|4272.7|4266.7|4271.4|4265.4|25
1734021970000|2024-12-12 16:46:10|4271.7|4265.7|4271.9|4265.9|4271.9|4265.9|4271.7|4265.7|0
1734021980000|2024-12-12 16:46:20|4271.7|4265.7|4270.7|4264.7|4271.7|4265.7|4270.7|4264.7|8
1734021990000|2024-12-12 16:46:30|4270.9|4264.9|4271.2|4265.2|4271.4|4265.4|4270.7|4264.7|13
1734022000000|2024-12-12 16:46:40|4270.9|4264.9|4268.7|4262.7|4270.9|4264.9|4268.4|4262.4|14
1734022010000|2024-12-12 16:46:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1734022020000|2024-12-12 16:47:00|4269.2|4263.2|4269.2|4263.2|4269.9|4263.9|4268.9|4262.9|3
1734022030000|2024-12-12 16:47:10|4268.9|4262.9|4268.7|4262.7|4269.4|4263.4|4268.7|4262.7|2
1734022040000|2024-12-12 16:47:20|4268.2|4262.2|4267.2|4261.2|4268.7|4262.7|4266.7|4260.7|30
1734022050000|2024-12-12 16:47:30|4267.4|4261.4|4268.4|4262.4|4268.7|4262.7|4267.4|4261.4|5
1734022060000|2024-12-12 16:47:40|4268.2|4262.2|4266.9|4260.9|4268.2|4262.2|4266.9|4260.9|1
1734022070000|2024-12-12 16:47:50|4267.2|4261.2|4267.2|4261.2|4267.4|4261.4|4267.2|4261.2|0
1734022080000|2024-12-12 16:48:00|4267.4|4261.4|4267.2|4261.2|4267.4|4261.4|4266.7|4260.7|17
1734022090000|2024-12-12 16:48:10|4267.4|4261.4|4267.4|4261.4|4267.9|4261.9|4267.2|4261.2|4
1734022100000|2024-12-12 16:48:20|4267.7|4261.7|4267.7|4261.7|4267.9|4261.9|4267.7|4261.7|4
1734022110000|2024-12-12 16:48:30|4267.9|4261.9|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|7
1734022120000|2024-12-12 16:48:40|4267.7|4261.7|4268.7|4262.7|4268.9|4262.9|4267.4|4261.4|22
1734022130000|2024-12-12 16:48:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1734022140000|2024-12-12 16:49:00|4268.7|4262.7|4267.9|4261.9|4268.9|4262.9|4265.4|4259.4|20
1734022150000|2024-12-12 16:49:10|4268.7|4262.7|4268.7|4262.7|4268.9|4262.9|4268.7|4262.7|4
1734022160000|2024-12-12 16:49:20|4268.4|4262.4|4266.9|4260.9|4268.4|4262.4|4266.9|4260.9|2
1734022170000|2024-12-12 16:49:30|4267.2|4261.2|4267.4|4261.4|4267.4|4261.4|4267.2|4261.2|5
1734022180000|2024-12-12 16:49:40|4267.2|4261.2|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|0
1734022190000|2024-12-12 16:49:50|4267.2|4261.2|4268.4|4262.4|4268.4|4262.4|4266.9|4260.9|2
1734022200000|2024-12-12 16:50:00|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4267.9|4261.9|13
1734022210000|2024-12-12 16:50:10|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.7|4261.7|4
1734022220000|2024-12-12 16:50:20|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|1
1734022230000|2024-12-12 16:50:30|||||||||2
1734022240000|2024-12-12 16:50:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.2|4261.2|3
1734022250000|2024-12-12 16:50:50|4267.4|4261.4|4265.4|4259.4|4267.4|4261.4|4265.4|4259.4|9
1734022260000|2024-12-12 16:51:00|4265.7|4259.7|4264.7|4258.7|4267.9|4261.9|4264.7|4258.7|29
1734022270000|2024-12-12 16:51:10|4264.9|4258.9|4263.2|4257.2|4264.9|4258.9|4263.2|4257.2|28
1734022280000|2024-12-12 16:51:20|4263.4|4257.4|4262.9|4256.9|4263.7|4257.7|4262.4|4256.4|3
1734022290000|2024-12-12 16:51:30|4262.7|4256.7|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|6
1734022300000|2024-12-12 16:51:40|4261.9|4255.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|12
1734022310000|2024-12-12 16:51:50|4260.7|4254.7|4260.9|4254.9|4260.9|4254.9|4260.7|4254.7|2
1734022320000|2024-12-12 16:52:00|4261.4|4255.4|4260.7|4254.7|4261.4|4255.4|4260.7|4254.7|22
1734022330000|2024-12-12 16:52:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.7|4254.7|2
1734022340000|2024-12-12 16:52:20|4260.7|4254.7|4258.7|4252.7|4260.7|4254.7|4258.2|4252.2|10
1734022350000|2024-12-12 16:52:30|4258.4|4252.4|4257.9|4251.9|4259.7|4253.7|4257.9|4251.9|25
1734022360000|2024-12-12 16:52:40|4257.7|4251.7|4258.2|4252.2|4258.4|4252.4|4257.2|4251.2|21
1734022370000|2024-12-12 16:52:50|4257.9|4251.9|4257.7|4251.7|4257.9|4251.9|4257.7|4251.7|1
1734022380000|2024-12-12 16:53:00|4257.9|4251.9|4261.2|4255.2|4261.2|4255.2|4257.9|4251.9|9
1734022390000|2024-12-12 16:53:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734022400000|2024-12-12 16:53:20|4262.9|4256.9|4262.4|4256.4|4263.2|4257.2|4261.7|4255.7|102
1734022410000|2024-12-12 16:53:30|4262.7|4256.7|4261.4|4255.4|4262.7|4256.7|4261.2|4255.2|8
1734022420000|2024-12-12 16:53:40|4262.2|4256.2|4262.2|4256.2|4262.4|4256.4|4262.2|4256.2|3
1734022430000|2024-12-12 16:53:50|4262.4|4256.4|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|2
1734022440000|2024-12-12 16:54:00|4262.9|4256.9|4263.4|4257.4|4263.7|4257.7|4262.7|4256.7|10
1734022450000|2024-12-12 16:54:10|4263.9|4257.9|4262.4|4256.4|4264.2|4258.2|4262.2|4256.2|5
1734022460000|2024-12-12 16:54:20|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.4|4255.4|1
1734022470000|2024-12-12 16:54:30|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|5
1734022480000|2024-12-12 16:54:40|||||||||1
1734022490000|2024-12-12 16:54:50|4261.2|4255.2|4261.9|4255.9|4261.9|4255.9|4261.2|4255.2|5
1734022500000|2024-12-12 16:55:00|4262.4|4256.4|4265.4|4259.4|4265.7|4259.7|4262.4|4256.4|6
1734022510000|2024-12-12 16:55:10|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|8
1734022520000|2024-12-12 16:55:20|4265.4|4259.4|4265.7|4259.7|4265.7|4259.7|4264.9|4258.9|3
1734022530000|2024-12-12 16:55:30|4265.4|4259.4|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|32
1734022540000|2024-12-12 16:55:40|4265.9|4259.9|4265.2|4259.2|4265.9|4259.9|4265.2|4259.2|8
1734022550000|2024-12-12 16:55:50|4265.4|4259.4|4264.7|4258.7|4265.4|4259.4|4264.7|4258.7|7
1734022560000|2024-12-12 16:56:00|4264.4|4258.4|4263.2|4257.2|4264.4|4258.4|4263.2|4257.2|44
1734022570000|2024-12-12 16:56:10|4263.7|4257.7|4263.7|4257.7|4263.9|4257.9|4263.7|4257.7|10
1734022580000|2024-12-12 16:56:20|4263.9|4257.9|4263.7|4257.7|4263.9|4257.9|4263.7|4257.7|0
1734022590000|2024-12-12 16:56:30|||||||||5
1734022600000|2024-12-12 16:56:40|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4263.2|4257.2|1
1734022610000|2024-12-12 16:56:50|4262|4256|4262.2|4256.2|4262.2|4256.2|4261.5|4255.5|14
1734022620000|2024-12-12 16:57:00|4262|4256|4263.2|4257.2|4263.2|4257.2|4261.2|4255.2|20
1734022630000|2024-12-12 16:57:10|4263.5|4257.5|4263|4257|4263.5|4257.5|4262.2|4256.2|3
1734022640000|2024-12-12 16:57:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|2
1734022650000|2024-12-12 16:57:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|3
1734022660000|2024-12-12 16:57:40|4262.2|4256.2|4262|4256|4262.2|4256.2|4261.7|4255.7|0
1734022670000|2024-12-12 16:57:50|4261.7|4255.7|4262.5|4256.5|4262.5|4256.5|4261.7|4255.7|1
1734022680000|2024-12-12 16:58:00|4262.7|4256.7|4263.2|4257.2|4263.7|4257.7|4262.7|4256.7|13
1734022690000|2024-12-12 16:58:10|||||||||3
1734022700000|2024-12-12 16:58:20|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|3
1734022710000|2024-12-12 16:58:30|4262|4256|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|23
1734022720000|2024-12-12 16:58:40|4262|4256|4262.2|4256.2|4262.2|4256.2|4262|4256|3
1734022730000|2024-12-12 16:58:50|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263|4257|4
1734022740000|2024-12-12 16:59:00|4264|4258|4264|4258|4264.2|4258.2|4263.5|4257.5|9
1734022750000|2024-12-12 16:59:10|4263.7|4257.7|4263.7|4257.7|4264|4258|4263.5|4257.5|0
1734022760000|2024-12-12 16:59:20|4264|4258|4264.2|4258.2|4264.5|4258.5|4263.7|4257.7|6
1734022770000|2024-12-12 16:59:30|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|2
1734022780000|2024-12-12 16:59:40|4264|4258|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734022790000|2024-12-12 16:59:50|4263.5|4257.5|4263.2|4257.2|4263.5|4257.5|4263.2|4257.2|3
1734022800000|2024-12-12 17:00:00|4263.5|4257.5|4263.7|4257.7|4264.2|4258.2|4263.5|4257.5|17
1734022810000|2024-12-12 17:00:10|4264|4258|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|1
1734022820000|2024-12-12 17:00:20|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|3
1734022830000|2024-12-12 17:00:30|4264.5|4258.5|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|27
1734022840000|2024-12-12 17:00:40|||||||||4
1734022850000|2024-12-12 17:00:50|4264.5|4258.5|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|18
1734022860000|2024-12-12 17:01:00|4264.5|4258.5|4265.2|4259.2|4266.2|4260.2|4264.2|4258.2|29
1734022870000|2024-12-12 17:01:10|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|10
1734022890000|2024-12-12 17:01:30|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|24
1734022900000|2024-12-12 17:01:40|4265.2|4259.2|4265.2|4259.2|4265.5|4259.5|4265.2|4259.2|7
1734022910000|2024-12-12 17:01:50|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264|4258|10
1734022920000|2024-12-12 17:02:00|4264.5|4258.5|4264.5|4258.5|4265|4259|4264.2|4258.2|27
1734022930000|2024-12-12 17:02:10|4264.7|4258.7|4264.2|4258.2|4265|4259|4264|4258|4
1734022940000|2024-12-12 17:02:20|4263.7|4257.7|4262.2|4256.2|4263.7|4257.7|4262.2|4256.2|12
1734022950000|2024-12-12 17:02:30|4262|4256|4263.7|4257.7|4263.7|4257.7|4262|4256|9
1734022960000|2024-12-12 17:02:40|4263.5|4257.5|4263.2|4257.2|4263.5|4257.5|4262.2|4256.2|3
1734022970000|2024-12-12 17:02:50|4262.5|4256.5|4262.2|4256.2|4263|4257|4262.2|4256.2|9
1734022980000|2024-12-12 17:03:00|4262|4256|4261|4255|4262.2|4256.2|4261|4255|21
1734022990000|2024-12-12 17:03:10|4261.7|4255.7|4261.5|4255.5|4261.7|4255.7|4261.2|4255.2|7
1734023000000|2024-12-12 17:03:20|4261.2|4255.2|4261|4255|4261.5|4255.5|4261|4255|0
1734023010000|2024-12-12 17:03:30|4260.5|4254.5|4261.2|4255.2|4261.2|4255.2|4260.2|4254.2|8
1734023020000|2024-12-12 17:03:40|4260.7|4254.7|4258.2|4252.2|4261|4255|4258.2|4252.2|6
1734023030000|2024-12-12 17:03:50|4258.5|4252.5|4257.7|4251.7|4258.5|4252.5|4256.2|4250.2|38
1734023040000|2024-12-12 17:04:00|4257.9|4251.9|4256.5|4250.5|4258|4252|4256.2|4250.2|22
1734023050000|2024-12-12 17:04:10|4256.7|4250.7|4256.5|4250.5|4257.5|4251.5|4256.2|4250.2|28
1734023060000|2024-12-12 17:04:20|4255.7|4249.7|4255.2|4249.2|4255.7|4249.7|4254.7|4248.7|19
1734023070000|2024-12-12 17:04:30|4255|4249|4254|4248|4255.7|4249.7|4253.7|4247.7|18
1734023080000|2024-12-12 17:04:40|4254.2|4248.2|4254|4248|4254.2|4248.2|4253.7|4247.7|12
1734023090000|2024-12-12 17:04:50|4254.5|4248.5|4257|4251|4257|4251|4254.2|4248.2|14
1734023100000|2024-12-12 17:05:00|4256.7|4250.7|4256.5|4250.5|4256.7|4250.7|4254.7|4248.7|11
1734023110000|2024-12-12 17:05:10|4256.2|4250.2|4255.5|4249.5|4256.7|4250.7|4255.5|4249.5|14
1734023120000|2024-12-12 17:05:20|4255.2|4249.2|4254.7|4248.7|4255.2|4249.2|4254.5|4248.5|10
1734023130000|2024-12-12 17:05:30|4255|4249|4255.5|4249.5|4255.7|4249.7|4255|4249|5
1734023140000|2024-12-12 17:05:40|4255.2|4249.2|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|2
1734023150000|2024-12-12 17:05:50|4255.7|4249.7|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|6
1734023160000|2024-12-12 17:06:00|4256.2|4250.2|4254.5|4248.5|4256.2|4250.2|4254.5|4248.5|9
1734023170000|2024-12-12 17:06:10|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.5|4247.5|1
1734023180000|2024-12-12 17:06:20|4254|4248|4253.7|4247.7|4254.2|4248.2|4253.2|4247.2|8
1734023190000|2024-12-12 17:06:30|4253.5|4247.5|4253.5|4247.5|4254|4248|4253.2|4247.2|12
1734023200000|2024-12-12 17:06:40|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.5|4247.5|3
1734023210000|2024-12-12 17:06:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|5
1734023220000|2024-12-12 17:07:00|4254.7|4248.7|4253.2|4247.2|4254.7|4248.7|4253.2|4247.2|13
1734023230000|2024-12-12 17:07:10|4254.2|4248.2|4256.7|4250.7|4256.7|4250.7|4254.2|4248.2|48
1734023240000|2024-12-12 17:07:20|4255.7|4249.7|4254.7|4248.7|4255.7|4249.7|4254.7|4248.7|19
1734023250000|2024-12-12 17:07:30|4254.9|4248.9|4255.2|4249.2|4255.7|4249.7|4254.7|4248.7|2
1734023260000|2024-12-12 17:07:40|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|7
1734023270000|2024-12-12 17:07:50|4254.7|4248.7|4253.7|4247.7|4254.7|4248.7|4253.7|4247.7|2
1734023280000|2024-12-12 17:08:00|4254.2|4248.2|4255|4249|4255|4249|4254.2|4248.2|10
1734023290000|2024-12-12 17:08:10|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254.5|4248.5|3
1734023300000|2024-12-12 17:08:20|4255.4|4249.4|4256|4250|4256.5|4250.5|4255.4|4249.4|8
1734023310000|2024-12-12 17:08:30|4256.2|4250.2|4259.5|4253.5|4259.5|4253.5|4256.2|4250.2|18
1734023320000|2024-12-12 17:08:40|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4259.4|4253.4|78
1734023330000|2024-12-12 17:08:50|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|3
1734023340000|2024-12-12 17:09:00|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|4
1734023350000|2024-12-12 17:09:10|4262.2|4256.2|4261.2|4255.2|4262.2|4256.2|4260.9|4254.9|2
1734023360000|2024-12-12 17:09:20|4262.4|4256.4|4259.7|4253.7|4262.4|4256.4|4259.7|4253.7|30
1734023370000|2024-12-12 17:09:30|4259|4253|4260.9|4254.9|4260.9|4254.9|4258|4252|34
1734023380000|2024-12-12 17:09:40|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4260.9|4254.9|2
1734023390000|2024-12-12 17:09:50|4261.7|4255.7|4264.7|4258.7|4265.4|4259.4|4260.9|4254.9|80
1734023400000|2024-12-12 17:10:00|4266.7|4260.7|4268.7|4262.7|4268.9|4262.9|4266.2|4260.2|24
1734023410000|2024-12-12 17:10:10|4268.4|4262.4|4266.7|4260.7|4268.4|4262.4|4266.7|4260.7|9
1734023420000|2024-12-12 17:10:20|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4265.9|4259.9|2
1734023430000|2024-12-12 17:10:30|||||||||2
1734023440000|2024-12-12 17:10:40|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|7
1734023450000|2024-12-12 17:10:50|4266.9|4260.9|4265.7|4259.7|4266.9|4260.9|4265.7|4259.7|82
1734023460000|2024-12-12 17:11:00|4265.4|4259.4|4264.7|4258.7|4265.4|4259.4|4264.7|4258.7|9
1734023470000|2024-12-12 17:11:10|4263.7|4257.7|4264.7|4258.7|4264.7|4258.7|4263.4|4257.4|6
1734023480000|2024-12-12 17:11:20|4264.4|4258.4|4264.2|4258.2|4264.7|4258.7|4263.9|4257.9|2
1734023490000|2024-12-12 17:11:30|4263.9|4257.9|4264.2|4258.2|4264.4|4258.4|4263.4|4257.4|8
1734023500000|2024-12-12 17:11:40|4263.9|4257.9|4266.4|4260.4|4266.9|4260.9|4263.4|4257.4|16
1734023510000|2024-12-12 17:11:50|4266.7|4260.7|4266.4|4260.4|4266.7|4260.7|4266.4|4260.4|0
1734023520000|2024-12-12 17:12:00|4266.7|4260.7|4265.9|4259.9|4267.2|4261.2|4265.9|4259.9|10
1734023530000|2024-12-12 17:12:10|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|1
1734023540000|2024-12-12 17:12:20|4263.9|4257.9|4263.7|4257.7|4264.4|4258.4|4263.2|4257.2|8
1734023550000|2024-12-12 17:12:30|4263.4|4257.4|4267.4|4261.4|4267.4|4261.4|4263.4|4257.4|28
1734023560000|2024-12-12 17:12:40|4266.7|4260.7|4267.7|4261.7|4267.7|4261.7|4266.7|4260.7|4
1734023570000|2024-12-12 17:12:50|4267.5|4261.5|4267.7|4261.7|4267.9|4261.9|4267.4|4261.4|12
1734023580000|2024-12-12 17:13:00|4267.9|4261.9|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|7
1734023590000|2024-12-12 17:13:10|4268.2|4262.2|4268.4|4262.4|4269.4|4263.4|4268.2|4262.2|4
1734023600000|2024-12-12 17:13:20|4268.2|4262.2|4271.9|4265.9|4271.9|4265.9|4267.9|4261.9|11
1734023610000|2024-12-12 17:13:30|4271.7|4265.7|4273.7|4267.7|4273.7|4267.7|4270.9|4264.9|18
1734023620000|2024-12-12 17:13:40|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|4
1734023630000|2024-12-12 17:13:50|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|17
1734023640000|2024-12-12 17:14:00|4274.2|4268.2|4276.4|4270.4|4276.4|4270.4|4273.9|4267.9|8
1734023650000|2024-12-12 17:14:10|4276.7|4270.7|4276.9|4270.9|4276.9|4270.9|4276.2|4270.2|48
1734023660000|2024-12-12 17:14:20|4277.2|4271.2|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|2
1734023670000|2024-12-12 17:14:30|4277.4|4271.4|4277.2|4271.2|4277.4|4271.4|4276.7|4270.7|14
1734023680000|2024-12-12 17:14:40|4276.9|4270.9|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|6
1734023690000|2024-12-12 17:14:50|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|3
1734023700000|2024-12-12 17:15:00|4276.7|4270.7|4276.4|4270.4|4277.2|4271.2|4276.4|4270.4|8
1734023710000|2024-12-12 17:15:10|4276.7|4270.7|4276.4|4270.4|4276.7|4270.7|4275.9|4269.9|6
1734023720000|2024-12-12 17:15:20|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|2
1734023730000|2024-12-12 17:15:30|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|24
1734023740000|2024-12-12 17:15:40|4276.4|4270.4|4277.2|4271.2|4277.7|4271.7|4275.9|4269.9|11
1734023750000|2024-12-12 17:15:50|4276.4|4270.4|4276.9|4270.9|4276.9|4270.9|4276.4|4270.4|4
1734023760000|2024-12-12 17:16:00|4277.2|4271.2|4277.2|4271.2|4277.4|4271.4|4277.2|4271.2|4
1734023770000|2024-12-12 17:16:10|4277.7|4271.7|4277.4|4271.4|4277.7|4271.7|4277.2|4271.2|6
1734023780000|2024-12-12 17:16:20|4276.9|4270.9|4276.7|4270.7|4277.9|4271.9|4276.7|4270.7|13
1734023790000|2024-12-12 17:16:30|4276.9|4270.9|4277.2|4271.2|4277.2|4271.2|4276.9|4270.9|5
1734023800000|2024-12-12 17:16:40|4276.9|4270.9|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|3
1734023810000|2024-12-12 17:16:50|4277.4|4271.4|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|3
1734023820000|2024-12-12 17:17:00|||||||||3
1734023830000|2024-12-12 17:17:10|4277.7|4271.7|4277.9|4271.9|4277.9|4271.9|4277.7|4271.7|0
1734023840000|2024-12-12 17:17:20|4278.2|4272.2|4278.7|4272.7|4278.9|4272.9|4278.2|4272.2|24
1734023850000|2024-12-12 17:17:30|4278.9|4272.9|4278.7|4272.7|4278.9|4272.9|4278.7|4272.7|9
1734023860000|2024-12-12 17:17:40|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|6
1734023870000|2024-12-12 17:17:50|4276.9|4270.9|4276.7|4270.7|4276.9|4270.9|4276.7|4270.7|16
1734023880000|2024-12-12 17:18:00|4277.7|4271.7|4277.7|4271.7|4278.7|4272.7|4277.7|4271.7|24
1734023890000|2024-12-12 17:18:10|4277.2|4271.2|4277.7|4271.7|4279.2|4273.2|4276.7|4270.7|39
1734023900000|2024-12-12 17:18:20|4277.2|4271.2|4277.4|4271.4|4277.7|4271.7|4277.2|4271.2|3
1734023910000|2024-12-12 17:18:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.4|4271.4|2
1734023920000|2024-12-12 17:18:40|4277.4|4271.4|4276.7|4270.7|4277.7|4271.7|4276.7|4270.7|3
1734023930000|2024-12-12 17:18:50|4276.9|4270.9|4276.7|4270.7|4276.9|4270.9|4276.7|4270.7|2
1734023940000|2024-12-12 17:19:00|4276.9|4270.9|4278.7|4272.7|4278.7|4272.7|4276.7|4270.7|21
1734023950000|2024-12-12 17:19:10|4278.9|4272.9|4279.7|4273.7|4279.7|4273.7|4278.9|4272.9|8
1734023960000|2024-12-12 17:19:20|4279.2|4273.2|4279.2|4273.2|4279.7|4273.7|4279.2|4273.2|11
1734023970000|2024-12-12 17:19:30|4278.9|4272.9|4280.4|4274.4|4280.4|4274.4|4278.9|4272.9|15
1734023980000|2024-12-12 17:19:40|4280.9|4274.9|4280.4|4274.4|4281.9|4275.9|4280.4|4274.4|51
1734023990000|2024-12-12 17:19:50|4280.7|4274.7|4280.7|4274.7|4280.9|4274.9|4280.7|4274.7|0
1734024000000|2024-12-12 17:20:00|4281.2|4275.2|4280.9|4274.9|4281.4|4275.4|4280.7|4274.7|10
1734024010000|2024-12-12 17:20:10|4280.7|4274.7|4280.7|4274.7|4280.9|4274.9|4280.7|4274.7|8
1734024020000|2024-12-12 17:20:20|4279.7|4273.7|4280.2|4274.2|4280.2|4274.2|4279.7|4273.7|9
1734024030000|2024-12-12 17:20:30|4280.4|4274.4|4279.9|4273.9|4280.7|4274.7|4279.9|4273.9|18
1734024040000|2024-12-12 17:20:40|4279.7|4273.7|4280.2|4274.2|4280.4|4274.4|4279.7|4273.7|0
1734024050000|2024-12-12 17:20:50|4279.9|4273.9|4279.9|4273.9|4280.2|4274.2|4279.7|4273.7|2
1734024060000|2024-12-12 17:21:00|4280.2|4274.2|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|8
1734024070000|2024-12-12 17:21:10|4280.2|4274.2|4279.9|4273.9|4280.4|4274.4|4279.9|4273.9|0
1734024080000|2024-12-12 17:21:20|||||||||3
1734024090000|2024-12-12 17:21:30|4280.2|4274.2|4280.2|4274.2|4280.4|4274.4|4280.2|4274.2|5
1734024100000|2024-12-12 17:21:40|4279.9|4273.9|4280.4|4274.4|4280.7|4274.7|4279.9|4273.9|0
1734024110000|2024-12-12 17:21:50|4279.9|4273.9|4279.9|4273.9|4280.2|4274.2|4279.9|4273.9|0
1734024120000|2024-12-12 17:22:00|4280.2|4274.2|4280.2|4274.2|4281.2|4275.2|4279.9|4273.9|18
1734024130000|2024-12-12 17:22:10|4279.9|4273.9|4280.4|4274.4|4280.9|4274.9|4279.9|4273.9|10
1734024140000|2024-12-12 17:22:20|4280.2|4274.2|4279.9|4273.9|4280.4|4274.4|4279.7|4273.7|5
1734024150000|2024-12-12 17:22:30|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|6
1734024160000|2024-12-12 17:22:40|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|5
1734024170000|2024-12-12 17:22:50|4278|4272|4277.9|4271.9|4278|4272|4277.9|4271.9|4
1734024180000|2024-12-12 17:23:00|4278.4|4272.4|4278.2|4272.2|4278.4|4272.4|4278.2|4272.2|8
1734024190000|2024-12-12 17:23:10|4277.9|4271.9|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|3
1734024200000|2024-12-12 17:23:20|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|2
1734024210000|2024-12-12 17:23:30|4276.9|4270.9|4273.7|4267.7|4276.9|4270.9|4273.4|4267.4|21
1734024220000|2024-12-12 17:23:40|4273.9|4267.9|4274.7|4268.7|4275.2|4269.2|4273.9|4267.9|7
1734024230000|2024-12-12 17:23:50|4274.9|4268.9|4273.2|4267.2|4274.9|4268.9|4273.2|4267.2|1
1734024240000|2024-12-12 17:24:00|4273.4|4267.4|4274.2|4268.2|4274.7|4268.7|4273.4|4267.4|9
1734024250000|2024-12-12 17:24:10|4273.9|4267.9|4274.4|4268.4|4275.2|4269.2|4273.9|4267.9|2
1734024260000|2024-12-12 17:24:20|4274.2|4268.2|4273.7|4267.7|4274.4|4268.4|4273.7|4267.7|7
1734024270000|2024-12-12 17:24:30|4273.4|4267.4|4271.7|4265.7|4273.4|4267.4|4271.4|4265.4|14
1734024280000|2024-12-12 17:24:40|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.4|4265.4|2
1734024290000|2024-12-12 17:24:50|4271.7|4265.7|4273.9|4267.9|4273.9|4267.9|4271.7|4265.7|2
1734024300000|2024-12-12 17:25:00|4274.2|4268.2|4274.2|4268.2|4274.4|4268.4|4273.7|4267.7|5
1734024310000|2024-12-12 17:25:10|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.7|4267.7|3
1734024320000|2024-12-12 17:25:20|4273.7|4267.7|4274.2|4268.2|4274.2|4268.2|4273.7|4267.7|3
1734024330000|2024-12-12 17:25:30|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|3
1734024340000|2024-12-12 17:25:40|4273.7|4267.7|4272.9|4266.9|4273.7|4267.7|4272.9|4266.9|1
1734024350000|2024-12-12 17:25:50|4273.2|4267.2|4272.9|4266.9|4273.2|4267.2|4272.9|4266.9|0
1734024360000|2024-12-12 17:26:00|4273.2|4267.2|4272.4|4266.4|4273.2|4267.2|4272.4|4266.4|14
1734024370000|2024-12-12 17:26:10|4272.7|4266.7|4272.9|4266.9|4272.9|4266.9|4272.4|4266.4|5
1734024380000|2024-12-12 17:26:20|4273.2|4267.2|4271.9|4265.9|4273.2|4267.2|4271.9|4265.9|11
1734024390000|2024-12-12 17:26:30|4271.4|4265.4|4271.2|4265.2|4271.4|4265.4|4271.2|4265.2|3
1734024400000|2024-12-12 17:26:40|4270.4|4264.4|4270.9|4264.9|4271.2|4265.2|4270.4|4264.4|5
1734024420000|2024-12-12 17:27:00|4271.2|4265.2|4272.2|4266.2|4272.7|4266.7|4271.2|4265.2|6
1734024430000|2024-12-12 17:27:10|4271.9|4265.9|4272.2|4266.2|4272.2|4266.2|4271.9|4265.9|1
1734024440000|2024-12-12 17:27:20|4271.9|4265.9|4272.2|4266.2|4272.2|4266.2|4271.9|4265.9|1
1734024450000|2024-12-12 17:27:30|4272.4|4266.4|4272.9|4266.9|4273.4|4267.4|4272.4|4266.4|6
1734024460000|2024-12-12 17:27:40|4273.2|4267.2|4272.9|4266.9|4273.2|4267.2|4272.9|4266.9|8
1734024470000|2024-12-12 17:27:50|4272.7|4266.7|4271.2|4265.2|4272.7|4266.7|4271.2|4265.2|4
1734024480000|2024-12-12 17:28:00|4271.4|4265.4|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|4
1734024490000|2024-12-12 17:28:10|4271.7|4265.7|4271.9|4265.9|4271.9|4265.9|4271.7|4265.7|0
1734024500000|2024-12-12 17:28:20|4271.7|4265.7|4271.4|4265.4|4271.7|4265.7|4271.4|4265.4|1
1734024510000|2024-12-12 17:28:30|4271.2|4265.2|4270.9|4264.9|4271.2|4265.2|4270.9|4264.9|10
1734024520000|2024-12-12 17:28:40|4271.2|4265.2|4270.9|4264.9|4271.2|4265.2|4270.9|4264.9|2
1734024530000|2024-12-12 17:28:50|4270.7|4264.7|4270.4|4264.4|4270.7|4264.7|4270.4|4264.4|5
1734024540000|2024-12-12 17:29:00|4269.7|4263.7|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|16
1734024550000|2024-12-12 17:29:10|4270.2|4264.2|4269.7|4263.7|4270.4|4264.4|4269.7|4263.7|4
1734024560000|2024-12-12 17:29:20|4270.2|4264.2|4269.7|4263.7|4270.5|4264.5|4269.7|4263.7|3
1734024570000|2024-12-12 17:29:30|4268.7|4262.7|4268.9|4262.9|4268.9|4262.9|4267.7|4261.7|11
1734024580000|2024-12-12 17:29:40|4268.7|4262.7|4267.9|4261.9|4268.7|4262.7|4267.4|4261.4|3
1734024590000|2024-12-12 17:29:50|4268.2|4262.2|4268.2|4262.2|4268.9|4262.9|4267.9|4261.9|10
1734024600000|2024-12-12 17:30:00|4269.7|4263.7|4272.2|4266.2|4272.2|4266.2|4269.7|4263.7|14
1734024610000|2024-12-12 17:30:10|4272.5|4266.5|4272|4266|4273.5|4267.5|4272|4266|8
1734024620000|2024-12-12 17:30:20|4272.5|4266.5|4271|4265|4272.5|4266.5|4271|4265|2
1734024630000|2024-12-12 17:30:30|||||||||4
1734024640000|2024-12-12 17:30:40|4270.7|4264.7|4271|4265|4271|4265|4270|4264|1
1734024650000|2024-12-12 17:30:50|4270.7|4264.7|4270.2|4264.2|4271|4265|4270.2|4264.2|3
1734024660000|2024-12-12 17:31:00|4270.4|4264.4|4272|4266|4272|4266|4270.4|4264.4|4
1734024670000|2024-12-12 17:31:10|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4271.5|4265.5|10
1734024680000|2024-12-12 17:31:20|4272.4|4266.4|4273.5|4267.5|4273.5|4267.5|4272.4|4266.4|0
1734024690000|2024-12-12 17:31:30|||||||||3
1734024700000|2024-12-12 17:31:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|7
1734024710000|2024-12-12 17:31:50|4273.2|4267.2|4272.7|4266.7|4273.5|4267.5|4272.5|4266.5|4
1734024720000|2024-12-12 17:32:00|4273|4267|4273.2|4267.2|4273.5|4267.5|4272.5|4266.5|4
1734024730000|2024-12-12 17:32:10|4272.7|4266.7|4273.7|4267.7|4273.7|4267.7|4272.5|4266.5|8
1734024740000|2024-12-12 17:32:20|4273.5|4267.5|4273|4267|4273.5|4267.5|4273|4267|1
1734024750000|2024-12-12 17:32:30|4272.5|4266.5|4273|4267|4273.2|4267.2|4272.2|4266.2|8
1734024760000|2024-12-12 17:32:40|4272.7|4266.7|4273|4267|4273.2|4267.2|4272.7|4266.7|1
1734024770000|2024-12-12 17:32:50|4272.5|4266.5|4272.5|4266.5|4273|4267|4272.5|4266.5|1
1734024780000|2024-12-12 17:33:00|4272.2|4266.2|4272.7|4266.7|4273.2|4267.2|4272.2|4266.2|8
1734024790000|2024-12-12 17:33:10|4273|4267|4273|4267|4273|4267|4272.7|4266.7|1
1734024800000|2024-12-12 17:33:20|4272.7|4266.7|4272|4266|4272.7|4266.7|4272|4266|5
1734024810000|2024-12-12 17:33:30|||||||||4
1734024820000|2024-12-12 17:33:40|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|0
1734024830000|2024-12-12 17:33:50|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|1
1734024840000|2024-12-12 17:34:00|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|9
1734024850000|2024-12-12 17:34:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|1
1734024860000|2024-12-12 17:34:20|||||||||1
1734024870000|2024-12-12 17:34:30|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|8
1734024880000|2024-12-12 17:34:40|||||||||1
1734024890000|2024-12-12 17:34:50|4271.7|4265.7|4272|4266|4272|4266|4271.7|4265.7|4
1734024900000|2024-12-12 17:35:00|||||||||5
1734024910000|2024-12-12 17:35:10|4272.2|4266.2|4270.7|4264.7|4272.2|4266.2|4270.2|4264.2|13
1734024920000|2024-12-12 17:35:20|4271.2|4265.2|4272.2|4266.2|4273|4267|4271.2|4265.2|22
1734024930000|2024-12-12 17:35:30|4272.7|4266.7|4272.7|4266.7|4273|4267|4272.2|4266.2|5
1734024940000|2024-12-12 17:35:40|4273|4267|4273.5|4267.5|4273.5|4267.5|4272.2|4266.2|25
1734024950000|2024-12-12 17:35:50|4273.7|4267.7|4273|4267|4274|4268|4273|4267|6
1734024960000|2024-12-12 17:36:00|4272.7|4266.7|4271.5|4265.5|4272.7|4266.7|4271.2|4265.2|8
1734024970000|2024-12-12 17:36:10|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.5|4265.5|5
1734024990000|2024-12-12 17:36:30|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|5
1734025000000|2024-12-12 17:36:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1734025010000|2024-12-12 17:36:50|4272|4266|4272.2|4266.2|4272.2|4266.2|4272|4266|4
1734025020000|2024-12-12 17:37:00|4272.7|4266.7|4273|4267|4273.2|4267.2|4272.2|4266.2|14
1734025030000|2024-12-12 17:37:10|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|5
1734025040000|2024-12-12 17:37:20|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|2
1734025050000|2024-12-12 17:37:30|4273|4267|4272.2|4266.2|4273|4267|4272|4266|11
1734025060000|2024-12-12 17:37:40|4272|4266|4272|4266|4272.2|4266.2|4272|4266|6
1734025070000|2024-12-12 17:37:50|4271.7|4265.7|4271.7|4265.7|4272|4266|4271|4265|2
1734025080000|2024-12-12 17:38:00|4272|4266|4272.5|4266.5|4272.7|4266.7|4272|4266|3
1734025100000|2024-12-12 17:38:20|4273|4267|4273|4267|4273|4267|4273|4267|3
1734025110000|2024-12-12 17:38:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|5
1734025120000|2024-12-12 17:38:40|||||||||1
1734025130000|2024-12-12 17:38:50|||||||||4
1734025140000|2024-12-12 17:39:00|4273|4267|4273.2|4267.2|4273.2|4267.2|4273|4267|9
1734025150000|2024-12-12 17:39:10|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273|4267|15
1734025160000|2024-12-12 17:39:20|4273.2|4267.2|4272.5|4266.5|4273.2|4267.2|4272.5|4266.5|4
1734025170000|2024-12-12 17:39:30|4273|4267|4277.5|4271.5|4277.5|4271.5|4273|4267|9
1734025180000|2024-12-12 17:39:40|4277.2|4271.2|4275.7|4269.7|4277.2|4271.2|4275.7|4269.7|9
1734025190000|2024-12-12 17:39:50|4275.2|4269.2|4275.5|4269.5|4275.5|4269.5|4275.2|4269.2|1
1734025200000|2024-12-12 17:40:00|4275.2|4269.2|4275|4269|4275.2|4269.2|4273.5|4267.5|15
1734025210000|2024-12-12 17:40:10|4274.7|4268.7|4274.5|4268.5|4274.7|4268.7|4274.5|4268.5|0
1734025230000|2024-12-12 17:40:30|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|2
1734025240000|2024-12-12 17:40:40|||||||||5
1734025250000|2024-12-12 17:40:50|4274|4268|4274|4268|4274|4268|4273.5|4267.5|6
1734025260000|2024-12-12 17:41:00|4274.2|4268.2|4274.7|4268.7|4275|4269|4273.7|4267.7|7
1734025270000|2024-12-12 17:41:10|4274.5|4268.5|4273.7|4267.7|4274.7|4268.7|4273.7|4267.7|207
1734025280000|2024-12-12 17:41:20|4274|4268|4273.5|4267.5|4274|4268|4273.2|4267.2|0
1734025290000|2024-12-12 17:41:30|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273|4267|4
1734025300000|2024-12-12 17:41:40|4273.5|4267.5|4274|4268|4274|4268|4273.2|4267.2|0
1734025310000|2024-12-12 17:41:50|4273.7|4267.7|4273|4267|4274|4268|4273|4267|3
1734025320000|2024-12-12 17:42:00|4273.2|4267.2|4273.7|4267.7|4274.2|4268.2|4273.2|4267.2|13
1734025330000|2024-12-12 17:42:10|4273.9|4267.9|4275.2|4269.2|4276.5|4270.5|4273.9|4267.9|13
1734025340000|2024-12-12 17:42:20|4274.7|4268.7|4273.7|4267.7|4274.7|4268.7|4273.2|4267.2|4
1734025350000|2024-12-12 17:42:30|4274|4268|4274.2|4268.2|4274.2|4268.2|4274|4268|3
1734025360000|2024-12-12 17:42:40|4274|4268|4274.2|4268.2|4274.2|4268.2|4274|4268|0
1734025370000|2024-12-12 17:42:50|4274|4268|4274.7|4268.7|4274.7|4268.7|4274|4268|0
1734025380000|2024-12-12 17:43:00|4274.4|4268.4|4276.2|4270.2|4276.2|4270.2|4274.2|4268.2|9
1734025390000|2024-12-12 17:43:10|4276.4|4270.4|4276.7|4270.7|4276.7|4270.7|4276.4|4270.4|4
1734025400000|2024-12-12 17:43:20|4276.5|4270.5|4276.2|4270.2|4276.5|4270.5|4276.2|4270.2|1
1734025410000|2024-12-12 17:43:30|4276.5|4270.5|4275|4269|4276.5|4270.5|4275|4269|4
1734025420000|2024-12-12 17:43:40|4274.7|4268.7|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|2
1734025430000|2024-12-12 17:43:50|4274.7|4268.7|4275|4269|4275|4269|4274.7|4268.7|14
1734025440000|2024-12-12 17:44:00|4275.2|4269.2|4275.5|4269.5|4276|4270|4275|4269|10
1734025450000|2024-12-12 17:44:10|4275.2|4269.2|4275.5|4269.5|4275.5|4269.5|4275.2|4269.2|3
1734025460000|2024-12-12 17:44:20|4275.7|4269.7|4276|4270|4276.2|4270.2|4275.5|4269.5|6
1734025470000|2024-12-12 17:44:30|4276.2|4270.2|4276.5|4270.5|4276.7|4270.7|4276|4270|6
1734025480000|2024-12-12 17:44:40|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276|4270|2
1734025490000|2024-12-12 17:44:50|4276.5|4270.5|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|14
1734025500000|2024-12-12 17:45:00|4277|4271|4277.2|4271.2|4277.2|4271.2|4277|4271|6
1734025510000|2024-12-12 17:45:10|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|2
1734025520000|2024-12-12 17:45:20|4275.7|4269.7|4275|4269|4275.7|4269.7|4275|4269|0
1734025530000|2024-12-12 17:45:30|4274.5|4268.5|4274.7|4268.7|4275|4269|4274.2|4268.2|5
1734025550000|2024-12-12 17:45:50|4275|4269|4274.7|4268.7|4275|4269|4274.7|4268.7|5
1734025560000|2024-12-12 17:46:00|4275.2|4269.2|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|29
1734025570000|2024-12-12 17:46:10|4274.5|4268.5|4273.7|4267.7|4274.5|4268.5|4273.2|4267.2|39
1734025580000|2024-12-12 17:46:20|4274|4268|4273|4267|4274|4268|4272.7|4266.7|3
1734025590000|2024-12-12 17:46:30|4272.7|4266.7|4273.2|4267.2|4273.5|4267.5|4272|4266|5
1734025600000|2024-12-12 17:46:40|4274.2|4268.2|4273.5|4267.5|4274.2|4268.2|4273.5|4267.5|5
1734025610000|2024-12-12 17:46:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|2
1734025620000|2024-12-12 17:47:00|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|8
1734025630000|2024-12-12 17:47:10|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273|4267|9
1734025640000|2024-12-12 17:47:20|4273|4267|4274|4268|4274|4268|4272.7|4266.7|11
1734025650000|2024-12-12 17:47:30|4273.7|4267.7|4273|4267|4273.7|4267.7|4273|4267|7
1734025660000|2024-12-12 17:47:40|4272.5|4266.5|4273|4267|4273|4267|4272.5|4266.5|0
1734025670000|2024-12-12 17:47:50|||||||||10
1734025680000|2024-12-12 17:48:00|4273.2|4267.2|4272.9|4266.9|4273.2|4267.2|4272.9|4266.9|10
1734025690000|2024-12-12 17:48:10|4271.7|4265.7|4273.7|4267.7|4273.7|4267.7|4271.7|4265.7|10
1734025700000|2024-12-12 17:48:20|4273.5|4267.5|4274|4268|4274.2|4268.2|4273.2|4267.2|2
1734025710000|2024-12-12 17:48:30|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|5
1734025730000|2024-12-12 17:48:50|||||||||1
1734025740000|2024-12-12 17:49:00|4275.2|4269.2|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|15
1734025750000|2024-12-12 17:49:10|4273.2|4267.2|4273.2|4267.2|4273.5|4267.5|4273|4267|5
1734025770000|2024-12-12 17:49:30|||||||||3
1734025790000|2024-12-12 17:49:50|4273.5|4267.5|4273.2|4267.2|4273.5|4267.5|4273.2|4267.2|2
1734025800000|2024-12-12 17:50:00|4273.7|4267.7|4273.2|4267.2|4274.2|4268.2|4273.2|4267.2|10
1734025810000|2024-12-12 17:50:10|4274.2|4268.2|4276.2|4270.2|4276.2|4270.2|4273.7|4267.7|14
1734025820000|2024-12-12 17:50:20|4276.9|4270.9|4277.2|4271.2|4277.7|4271.7|4276.5|4270.5|47
1734025830000|2024-12-12 17:50:30|4277.5|4271.5|4278.7|4272.7|4278.7|4272.7|4277.5|4271.5|9
1734025840000|2024-12-12 17:50:40|4278.5|4272.5|4279.5|4273.5|4279.7|4273.7|4278.5|4272.5|9
1734025850000|2024-12-12 17:50:50|4279.7|4273.7|4279|4273|4279.7|4273.7|4279|4273|16
1734025860000|2024-12-12 17:51:00|4279.2|4273.2|4280.5|4274.5|4280.7|4274.7|4279.2|4273.2|13
1734025870000|2024-12-12 17:51:10|4280|4274|4280|4274|4280|4274|4279.7|4273.7|5
1734025880000|2024-12-12 17:51:20|4279.7|4273.7|4279|4273|4279.7|4273.7|4278.7|4272.7|8
1734025890000|2024-12-12 17:51:30|4278.7|4272.7|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|2
1734025900000|2024-12-12 17:51:40|4278.2|4272.2|4279.5|4273.5|4279.5|4273.5|4278|4272|8
1734025910000|2024-12-12 17:51:50|4279.7|4273.7|4280.5|4274.5|4280.5|4274.5|4279.7|4273.7|6
1734025920000|2024-12-12 17:52:00|4280.2|4274.2|4280.2|4274.2|4280.5|4274.5|4280.2|4274.2|7
1734025930000|2024-12-12 17:52:10|4280.5|4274.5|4280.2|4274.2|4280.5|4274.5|4280.2|4274.2|0
1734025940000|2024-12-12 17:52:20|4280.5|4274.5|4280|4274|4280.5|4274.5|4279.4|4273.4|3
1734025950000|2024-12-12 17:52:30|4280.2|4274.2|4278.7|4272.7|4280.2|4274.2|4278.7|4272.7|8
1734025960000|2024-12-12 17:52:40|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|1
1734025970000|2024-12-12 17:52:50|4279.2|4273.2|4279|4273|4279.2|4273.2|4279|4273|3
1734025980000|2024-12-12 17:53:00|||||||||3
1734025990000|2024-12-12 17:53:10|||||||||3
1734026000000|2024-12-12 17:53:20|4279.2|4273.2|4279|4273|4279.5|4273.5|4279|4273|4
1734026010000|2024-12-12 17:53:30|4278.7|4272.7|4278.7|4272.7|4279|4273|4278|4272|16
1734026020000|2024-12-12 17:53:40|4278.5|4272.5|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|3
1734026030000|2024-12-12 17:53:50|4279.2|4273.2|4278.2|4272.2|4279.2|4273.2|4278.2|4272.2|4
1734026040000|2024-12-12 17:54:00|4279|4273|4280.2|4274.2|4280.2|4274.2|4278.7|4272.7|13
1734026050000|2024-12-12 17:54:10|4279.7|4273.7|4280.2|4274.2|4280.7|4274.7|4279.7|4273.7|13
1734026060000|2024-12-12 17:54:20|4280|4274|4279.7|4273.7|4280.2|4274.2|4279.5|4273.5|8
1734026070000|2024-12-12 17:54:30|4279.5|4273.5|4280.2|4274.2|4280.2|4274.2|4279.2|4273.2|4
1734026080000|2024-12-12 17:54:40|||||||||1
1734026090000|2024-12-12 17:54:50|4280.4|4274.4|4281.7|4275.7|4281.7|4275.7|4280.4|4274.4|8
1734026100000|2024-12-12 17:55:00|4281.5|4275.5|4279.2|4273.2|4281.7|4275.7|4279|4273|14
1734026120000|2024-12-12 17:55:20|4279.5|4273.5|4281.2|4275.2|4281.7|4275.7|4279.5|4273.5|5
1734026130000|2024-12-12 17:55:30|4280.9|4274.9|4281|4275|4281|4275|4280.2|4274.2|13
1734026140000|2024-12-12 17:55:40|4281.2|4275.2|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|4
1734026150000|2024-12-12 17:55:50|4281.5|4275.5|4280.7|4274.7|4281.5|4275.5|4280.2|4274.2|9
1734026160000|2024-12-12 17:56:00|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|7
1734026170000|2024-12-12 17:56:10|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280.5|4274.5|0
1734026180000|2024-12-12 17:56:20|4280.5|4274.5|4280.2|4274.2|4280.5|4274.5|4280.2|4274.2|1
1734026190000|2024-12-12 17:56:30|||||||||9
1734026200000|2024-12-12 17:56:40|||||||||2
1734026210000|2024-12-12 17:56:50|||||||||2
1734026220000|2024-12-12 17:57:00|4280|4274|4280.2|4274.2|4280.2|4274.2|4280|4274|9
1734026230000|2024-12-12 17:57:10|4279.2|4273.2|4279.7|4273.7|4280.2|4274.2|4279.2|4273.2|7
1734026240000|2024-12-12 17:57:20|4280|4274|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|4
1734026250000|2024-12-12 17:57:30|4279.5|4273.5|4280.2|4274.2|4280.2|4274.2|4279.5|4273.5|5
1734026260000|2024-12-12 17:57:40|4279.9|4273.9|4279.7|4273.7|4280|4274|4279.5|4273.5|2
1734026270000|2024-12-12 17:57:50|4278.2|4272.2|4278|4272|4279.2|4273.2|4278|4272|24
1734026280000|2024-12-12 17:58:00|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|7
1734026290000|2024-12-12 17:58:10|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|7
1734026300000|2024-12-12 17:58:20|4277.4|4271.4|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|4
1734026310000|2024-12-12 17:58:30|4277|4271|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|11
1734026320000|2024-12-12 17:58:40|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|2
1734026330000|2024-12-12 17:58:50|4277.2|4271.2|4278|4272|4278|4272|4277.2|4271.2|7
1734026340000|2024-12-12 17:59:00|4278.2|4272.2|4279|4273|4279.2|4273.2|4278.2|4272.2|10
1734026350000|2024-12-12 17:59:10|4278.7|4272.7|4279|4273|4279.2|4273.2|4278.7|4272.7|1
1734026360000|2024-12-12 17:59:20|4278.2|4272.2|4278.7|4272.7|4278.7|4272.7|4278.2|4272.2|8
1734026370000|2024-12-12 17:59:30|4279|4273|4279|4273|4279.2|4273.2|4279|4273|4
1734026380000|2024-12-12 17:59:40|||||||||2
1734026390000|2024-12-12 17:59:50|4279.2|4273.2|4279|4273|4279.2|4273.2|4279|4273|5
1734026400000|2024-12-12 18:00:00|4278|4272|4278|4272|4278.5|4272.5|4278|4272|9
1734026410000|2024-12-12 18:00:10|4278.2|4272.2|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|2
1734026420000|2024-12-12 18:00:20|4280|4274|4280.2|4274.2|4280.2|4274.2|4280|4274|3
1734026430000|2024-12-12 18:00:30|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|3
1734026440000|2024-12-12 18:00:40|4280.2|4274.2|4281.7|4275.7|4282.2|4276.2|4280.2|4274.2|6
1734026450000|2024-12-12 18:00:50|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|3
1734026460000|2024-12-12 18:01:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|17
1734026480000|2024-12-12 18:01:20|||||||||1
1734026490000|2024-12-12 18:01:30|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4
1734026500000|2024-12-12 18:01:40|4282.2|4276.2|4283.2|4277.2|4283.2|4277.2|4282|4276|14
1734026510000|2024-12-12 18:01:50|4283|4277|4283|4277|4283.2|4277.2|4282.7|4276.7|6
1734026520000|2024-12-12 18:02:00|4282.7|4276.7|4283|4277|4283|4277|4282.7|4276.7|7
1734026540000|2024-12-12 18:02:20|4283.2|4277.2|4284.2|4278.2|4285.2|4279.2|4283.2|4277.2|53
1734026550000|2024-12-12 18:02:30|4285|4279|4287.2|4281.2|4287.2|4281.2|4285|4279|60
1734026560000|2024-12-12 18:02:40|4286.7|4280.7|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|13
1734026570000|2024-12-12 18:02:50|||||||||2
1734026580000|2024-12-12 18:03:00|4288.2|4282.2|4291.5|4285.5|4293|4287|4287.7|4281.7|218
1734026590000|2024-12-12 18:03:10|4291.7|4285.7|4291|4285|4292|4286|4291|4285|15
1734026600000|2024-12-12 18:03:20|4290|4284|4290.2|4284.2|4290.5|4284.5|4290|4284|29
1734026610000|2024-12-12 18:03:30|4290|4284|4290.2|4284.2|4290.5|4284.5|4290|4284|4
1734026620000|2024-12-12 18:03:40|4290|4284|4290|4284|4290|4284|4290|4284|7
1734026630000|2024-12-12 18:03:50|4289.7|4283.7|4291|4285|4291.2|4285.2|4289.7|4283.7|6
1734026640000|2024-12-12 18:04:00|4291.2|4285.2|4290|4284|4291.2|4285.2|4289.7|4283.7|6
1734026650000|2024-12-12 18:04:10|4290.2|4284.2|4291.2|4285.2|4291.7|4285.7|4290|4284|16
1734026660000|2024-12-12 18:04:20|4291.5|4285.5|4293.2|4287.2|4293.7|4287.7|4291.5|4285.5|27
1734026670000|2024-12-12 18:04:30|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|14
1734026680000|2024-12-12 18:04:40|4294.3|4288.3|4293.7|4287.7|4294.3|4288.3|4293.2|4287.2|19
1734026690000|2024-12-12 18:04:50|4294|4288|4293.7|4287.7|4294|4288|4293.7|4287.7|11
1734026700000|2024-12-12 18:05:00|4294|4288|4295.5|4289.5|4296|4290|4294|4288|122
1734026710000|2024-12-12 18:05:10|4295|4289|4295.5|4289.5|4296.2|4290.2|4295|4289|17
1734026720000|2024-12-12 18:05:20|4295|4289|4296|4290|4296|4290|4294.2|4288.2|261
1734026730000|2024-12-12 18:05:30|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|17
1734026740000|2024-12-12 18:05:40|4296.5|4290.5|4295.5|4289.5|4296.5|4290.5|4295.5|4289.5|8
1734026750000|2024-12-12 18:05:50|4296|4290|4297|4291|4297.2|4291.2|4296|4290|27
1734026760000|2024-12-12 18:06:00|4296.5|4290.5|4297|4291|4297|4291|4296.5|4290.5|6
1734026770000|2024-12-12 18:06:10|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.5|4290.5|24
1734026780000|2024-12-12 18:06:20|4297.2|4291.2|4298|4292|4298|4292|4297|4291|8
1734026790000|2024-12-12 18:06:30|4297.5|4291.5|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|6
1734026800000|2024-12-12 18:06:40|4298|4292|4298|4292|4298|4292|4298|4292|5
1734026810000|2024-12-12 18:06:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|4
1734026820000|2024-12-12 18:07:00|4298.2|4292.2|4299.2|4293.2|4299.5|4293.5|4298.2|4292.2|30
1734026830000|2024-12-12 18:07:10|||||||||1
1734026840000|2024-12-12 18:07:20|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|10
1734026850000|2024-12-12 18:07:30|4299|4293|4298.5|4292.5|4299|4293|4298|4292|19
1734026860000|2024-12-12 18:07:40|4298|4292|4297.5|4291.5|4298|4292|4297.2|4291.2|5
1734026870000|2024-12-12 18:07:50|4297.2|4291.2|4296.7|4290.7|4297.5|4291.5|4296.7|4290.7|9
1734026880000|2024-12-12 18:08:00|4297|4291|4296.5|4290.5|4298|4292|4296.2|4290.2|14
1734026890000|2024-12-12 18:08:10|||||||||1
1734026900000|2024-12-12 18:08:20|4297|4291|4296.5|4290.5|4297|4291|4296.5|4290.5|1
1734026910000|2024-12-12 18:08:30|4298.5|4292.5|4299.7|4293.7|4300.2|4294.2|4297.7|4291.7|22
1734026920000|2024-12-12 18:08:40|4299.5|4293.5|4299.5|4293.5|4300.3|4294.3|4299.2|4293.2|8
1734026930000|2024-12-12 18:08:50|4299.2|4293.2|4299.2|4293.2|4299.5|4293.5|4299|4293|0
1734026940000|2024-12-12 18:09:00|4299.5|4293.5|4300.5|4294.5|4301|4295|4299.5|4293.5|24
1734026950000|2024-12-12 18:09:10|4300.2|4294.2|4300|4294|4300.2|4294.2|4299.5|4293.5|6
1734026960000|2024-12-12 18:09:20|4300.2|4294.2|4300.5|4294.5|4301|4295|4300.2|4294.2|5
1734026970000|2024-12-12 18:09:30|4300.7|4294.7|4300|4294|4300.7|4294.7|4300|4294|6
1734026980000|2024-12-12 18:09:40|4300.2|4294.2|4300|4294|4300.2|4294.2|4300|4294|0
1734026990000|2024-12-12 18:09:50|4300.2|4294.2|4303|4297|4303|4297|4300.2|4294.2|55
1734027000000|2024-12-12 18:10:00|4302.5|4296.5|4306.2|4300.2|4306.2|4300.2|4302.5|4296.5|40
1734027010000|2024-12-12 18:10:10|4305.7|4299.7|4308.2|4302.2|4308.2|4302.2|4305.5|4299.5|86
1734027020000|2024-12-12 18:10:20|4307.2|4301.2|4307.7|4301.7|4308.5|4302.5|4307.2|4301.2|13
1734027030000|2024-12-12 18:10:30|4308.2|4302.2|4307.2|4301.2|4309|4303|4307.2|4301.2|40
1734027040000|2024-12-12 18:10:40|4307|4301|4307|4301|4308|4302|4307|4301|111
1734027050000|2024-12-12 18:10:50|4306|4300|4307.2|4301.2|4307.2|4301.2|4306|4300|11
1734027060000|2024-12-12 18:11:00|||||||||2
1734027070000|2024-12-12 18:11:10|4306.7|4300.7|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|4
1734027080000|2024-12-12 18:11:20|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|3
1734027090000|2024-12-12 18:11:30|4307.2|4301.2|4307.2|4301.2|4308.2|4302.2|4307.2|4301.2|7
1734027100000|2024-12-12 18:11:40|4307.5|4301.5|4307.7|4301.7|4307.7|4301.7|4307.5|4301.5|11
1734027110000|2024-12-12 18:11:50|4307.5|4301.5|4308.5|4302.5|4308.5|4302.5|4307.5|4301.5|20
1734027120000|2024-12-12 18:12:00|4308.2|4302.2|4309.2|4303.2|4309.2|4303.2|4308|4302|34
1734027130000|2024-12-12 18:12:10|4308.7|4302.7|4307.2|4301.2|4308.7|4302.7|4307.2|4301.2|23
1734027140000|2024-12-12 18:12:20|4305.5|4299.5|4305.5|4299.5|4307|4301|4305.5|4299.5|52
1734027150000|2024-12-12 18:12:30|4305.7|4299.7|4304.5|4298.5|4306|4300|4304.5|4298.5|9
1734027160000|2024-12-12 18:12:40|4304.2|4298.2|4303|4297|4304.2|4298.2|4302.2|4296.2|23
1734027170000|2024-12-12 18:12:50|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4301.7|4295.7|22
1734027180000|2024-12-12 18:13:00|4303|4297|4302.7|4296.7|4304.7|4298.7|4302.7|4296.7|44
1734027190000|2024-12-12 18:13:10|4303|4297|4302.7|4296.7|4303|4297|4302|4296|3
1734027200000|2024-12-12 18:13:20|4302.4|4296.4|4300.5|4294.5|4302.4|4296.4|4299.5|4293.5|40
1734027210000|2024-12-12 18:13:30|4301|4295|4302.2|4296.2|4302.5|4296.5|4301|4295|6
1734027220000|2024-12-12 18:13:40|4302.7|4296.7|4302.5|4296.5|4302.7|4296.7|4302.5|4296.5|7
1734027230000|2024-12-12 18:13:50|4302.2|4296.2|4302.5|4296.5|4302.5|4296.5|4302.2|4296.2|1
1734027240000|2024-12-12 18:14:00|4302.7|4296.7|4303|4297|4303|4297|4302.5|4296.5|40
1734027250000|2024-12-12 18:14:10|4303.2|4297.2|4306|4300|4306.2|4300.2|4303.2|4297.2|25
1734027260000|2024-12-12 18:14:20|4306.5|4300.5|4309|4303|4309.2|4303.2|4306.2|4300.2|20
1734027270000|2024-12-12 18:14:30|4308.5|4302.5|4307.5|4301.5|4308.5|4302.5|4307.2|4301.2|23
1734027280000|2024-12-12 18:14:40|4307.7|4301.7|4307.7|4301.7|4308.2|4302.2|4307.7|4301.7|11
1734027290000|2024-12-12 18:14:50|4308|4302|4308.5|4302.5|4308.7|4302.7|4308|4302|4
1734027300000|2024-12-12 18:15:00|4308.7|4302.7|4308.7|4302.7|4309|4303|4308.7|4302.7|8
1734027310000|2024-12-12 18:15:10|4309|4303|4308.7|4302.7|4309.7|4303.7|4308.7|4302.7|10
1734027320000|2024-12-12 18:15:20|4309.7|4303.7|4309|4303|4309.7|4303.7|4308.7|4302.7|12
1734027330000|2024-12-12 18:15:30|4309.2|4303.2|4309.5|4303.5|4309.5|4303.5|4308.7|4302.7|6
1734027340000|2024-12-12 18:15:40|4309.7|4303.7|4306.7|4300.7|4309.7|4303.7|4306.7|4300.7|31
1734027350000|2024-12-12 18:15:50|4306.2|4300.2|4307|4301|4307|4301|4304.2|4298.2|17
1734027360000|2024-12-12 18:16:00|4307.5|4301.5|4306.2|4300.2|4307.7|4301.7|4306.2|4300.2|9
1734027370000|2024-12-12 18:16:10|4306.7|4300.7|4307.7|4301.7|4307.7|4301.7|4306.5|4300.5|14
1734027380000|2024-12-12 18:16:20|||||||||11
1734027390000|2024-12-12 18:16:30|4308|4302|4308.2|4302.2|4308.7|4302.7|4308|4302|9
1734027400000|2024-12-12 18:16:40|4308.5|4302.5|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|10
1734027410000|2024-12-12 18:16:50|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|1
1734027420000|2024-12-12 18:17:00|4307.7|4301.7|4308|4302|4308.5|4302.5|4307.7|4301.7|13
1734027430000|2024-12-12 18:17:10|4308.5|4302.5|4308.2|4302.2|4308.7|4302.7|4306.7|4300.7|27
1734027440000|2024-12-12 18:17:20|4308|4302|4307.5|4301.5|4308|4302|4307.5|4301.5|0
1734027450000|2024-12-12 18:17:30|4307.7|4301.7|4307.5|4301.5|4308|4302|4307.5|4301.5|21
1734027460000|2024-12-12 18:17:40|4307.2|4301.2|4306.5|4300.5|4307.2|4301.2|4305.5|4299.5|25
1734027470000|2024-12-12 18:17:50|4306.7|4300.7|4306.5|4300.5|4307|4301|4306.5|4300.5|4
1734027480000|2024-12-12 18:18:00|4306.7|4300.7|4305.7|4299.7|4307|4301|4305.7|4299.7|8
1734027490000|2024-12-12 18:18:10|4306.7|4300.7|4306.5|4300.5|4307|4301|4306.2|4300.2|15
1734027500000|2024-12-12 18:18:20|4306.7|4300.7|4306.5|4300.5|4306.7|4300.7|4306.2|4300.2|5
1734027510000|2024-12-12 18:18:30|4306.2|4300.2|4304.5|4298.5|4306.2|4300.2|4304.5|4298.5|2
1734027520000|2024-12-12 18:18:40|4304|4298|4303.2|4297.2|4304|4298|4303.2|4297.2|5
1734027530000|2024-12-12 18:18:50|4302.5|4296.5|4303|4297|4303.2|4297.2|4302.2|4296.2|6
1734027540000|2024-12-12 18:19:00|4303.2|4297.2|4302.2|4296.2|4303.2|4297.2|4302.2|4296.2|25
1734027550000|2024-12-12 18:19:10|4301.7|4295.7|4300.5|4294.5|4301.7|4295.7|4300|4294|14
1734027560000|2024-12-12 18:19:20|4300.7|4294.7|4300.2|4294.2|4301.2|4295.2|4300.2|4294.2|7
1734027570000|2024-12-12 18:19:30|4300.7|4294.7|4301.5|4295.5|4301.5|4295.5|4300.5|4294.5|20
1734027580000|2024-12-12 18:19:40|4301.2|4295.2|4301|4295|4301.5|4295.5|4300.5|4294.5|8
1734027590000|2024-12-12 18:19:50|4299.7|4293.7|4299|4293|4299.7|4293.7|4298.5|4292.5|21
1734027600000|2024-12-12 18:20:00|4298.7|4292.7|4297.2|4291.2|4299.5|4293.5|4297|4291|37
1734027610000|2024-12-12 18:20:10|4297.7|4291.7|4294|4288|4297.7|4291.7|4294|4288|158
1734027620000|2024-12-12 18:20:20|4293.7|4287.7|4294.2|4288.2|4295|4289|4293.7|4287.7|19
1734027630000|2024-12-12 18:20:30|4293.7|4287.7|4294|4288|4294|4288|4293.7|4287.7|6
1734027640000|2024-12-12 18:20:40|4293.7|4287.7|4294.2|4288.2|4294.5|4288.5|4293.7|4287.7|14
1734027650000|2024-12-12 18:20:50|4294.5|4288.5|4294.5|4288.5|4294.7|4288.7|4294|4288|2
1734027660000|2024-12-12 18:21:00|4294.7|4288.7|4294.5|4288.5|4295.7|4289.7|4294|4288|37
1734027670000|2024-12-12 18:21:10|4294.2|4288.2|4293.5|4287.5|4294.2|4288.2|4293.2|4287.2|1
1734027680000|2024-12-12 18:21:20|4293.2|4287.2|4293.5|4287.5|4293.5|4287.5|4293.2|4287.2|0
1734027690000|2024-12-12 18:21:30|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|17
1734027700000|2024-12-12 18:21:40|4292.2|4286.2|4291|4285|4292.2|4286.2|4290.7|4284.7|25
1734027710000|2024-12-12 18:21:50|4290.7|4284.7|4291.2|4285.2|4291.5|4285.5|4290.5|4284.5|7
1734027720000|2024-12-12 18:22:00|4290.7|4284.7|4290.5|4284.5|4291.2|4285.2|4290.5|4284.5|13
1734027730000|2024-12-12 18:22:10|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.5|4284.5|8
1734027740000|2024-12-12 18:22:20|4291.9|4285.9|4292.5|4286.5|4293.5|4287.5|4291.9|4285.9|65
1734027750000|2024-12-12 18:22:30|||||||||3
1734027760000|2024-12-12 18:22:40|4292.7|4286.7|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|4
1734027770000|2024-12-12 18:22:50|4293|4287|4291.7|4285.7|4293|4287|4291.7|4285.7|11
1734027780000|2024-12-12 18:23:00|||||||||2
1734027790000|2024-12-12 18:23:10|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|3
1734027800000|2024-12-12 18:23:20|4290.5|4284.5|4289.7|4283.7|4290.5|4284.5|4289.7|4283.7|5
1734027810000|2024-12-12 18:23:30|4290.2|4284.2|4290|4284|4291|4285|4290|4284|6
1734027820000|2024-12-12 18:23:40|4290.2|4284.2|4289|4283|4290.5|4284.5|4288.5|4282.5|23
1734027830000|2024-12-12 18:23:50|4288.7|4282.7|4288.5|4282.5|4288.7|4282.7|4287.7|4281.7|10
1734027840000|2024-12-12 18:24:00|4288.7|4282.7|4288.5|4282.5|4289|4283|4288.5|4282.5|7
1734027850000|2024-12-12 18:24:10|4287|4281|4287.7|4281.7|4287.7|4281.7|4287|4281|7
1734027860000|2024-12-12 18:24:20|4288|4282|4286.7|4280.7|4288|4282|4286.7|4280.7|5
1734027870000|2024-12-12 18:24:30|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4287.2|4281.2|2
1734027880000|2024-12-12 18:24:40|4289.2|4283.2|4289|4283|4289.5|4283.5|4289|4283|9
1734027890000|2024-12-12 18:24:50|4289.2|4283.2|4289.5|4283.5|4289.5|4283.5|4289.2|4283.2|7
1734027900000|2024-12-12 18:25:00|4289.7|4283.7|4289.5|4283.5|4290|4284|4289.5|4283.5|6
1734027910000|2024-12-12 18:25:10|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|10
1734027920000|2024-12-12 18:25:20|4289.5|4283.5|4290|4284|4290.2|4284.2|4289.5|4283.5|4
1734027930000|2024-12-12 18:25:30|4290.7|4284.7|4290|4284|4291.5|4285.5|4290|4284|3
1734027940000|2024-12-12 18:25:40|4289.7|4283.7|4290|4284|4290|4284|4289.7|4283.7|5
1734027950000|2024-12-12 18:25:50|4290.2|4284.2|4290.5|4284.5|4290.5|4284.5|4290.2|4284.2|0
1734027960000|2024-12-12 18:26:00|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|1
1734027970000|2024-12-12 18:26:10|4289.7|4283.7|4290.5|4284.5|4291|4285|4288.7|4282.7|31
1734027980000|2024-12-12 18:26:20|4290.2|4284.2|4288.7|4282.7|4290.2|4284.2|4288.7|4282.7|11
1734027990000|2024-12-12 18:26:30|4288.5|4282.5|4288.7|4282.7|4288.7|4282.7|4288.5|4282.5|18
1734028000000|2024-12-12 18:26:40|||||||||2
1734028010000|2024-12-12 18:26:50|4288.2|4282.2|4288.5|4282.5|4288.5|4282.5|4288.2|4282.2|8
1734028020000|2024-12-12 18:27:00|4288.7|4282.7|4289.7|4283.7|4290.2|4284.2|4288.7|4282.7|30
1734028030000|2024-12-12 18:27:10|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|3
1734028040000|2024-12-12 18:27:20|4288.5|4282.5|4288.3|4282.3|4288.5|4282.5|4288.2|4282.2|8
1734028050000|2024-12-12 18:27:30|4288.5|4282.5|4288.8|4282.8|4288.8|4282.8|4288.5|4282.5|6
1734028060000|2024-12-12 18:27:40|4287.8|4281.8|4288.8|4282.8|4288.8|4282.8|4287.8|4281.8|21
1734028080000|2024-12-12 18:28:00|4289|4283|4291|4285|4291|4285|4288.8|4282.8|13
1734028090000|2024-12-12 18:28:10|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|2
1734028100000|2024-12-12 18:28:20|4291|4285|4291|4285|4291|4285|4291|4285|1
1734028110000|2024-12-12 18:28:30|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1734028120000|2024-12-12 18:28:40|4291.8|4285.8|4291.8|4285.8|4292|4286|4291.8|4285.8|11
1734028130000|2024-12-12 18:28:50|4291.5|4285.5|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|2
1734028140000|2024-12-12 18:29:00|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|10
1734028150000|2024-12-12 18:29:10|4291|4285|4291|4285|4291|4285|4290.8|4284.8|4
1734028160000|2024-12-12 18:29:20|4290.8|4284.8|4291|4285|4291|4285|4290.8|4284.8|0
1734028170000|2024-12-12 18:29:30|4291.5|4285.5|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|10
1734028180000|2024-12-12 18:29:40|4291|4285|4289.8|4283.8|4291|4285|4289.8|4283.8|6
1734028190000|2024-12-12 18:29:50|4290|4284|4290.8|4284.8|4290.8|4284.8|4290|4284|6
1734028200000|2024-12-12 18:30:00|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|4
1734028210000|2024-12-12 18:30:10|4291.8|4285.8|4293.5|4287.5|4293.5|4287.5|4291.8|4285.8|38
1734028220000|2024-12-12 18:30:20|||||||||2
1734028240000|2024-12-12 18:30:40|4295|4289|4295.8|4289.8|4296|4290|4295|4289|11
1734028250000|2024-12-12 18:30:50|4296|4290|4295.8|4289.8|4296|4290|4295.8|4289.8|1
1734028260000|2024-12-12 18:31:00|4295.5|4289.5|4296.8|4290.8|4296.8|4290.8|4295.5|4289.5|6
1734028270000|2024-12-12 18:31:10|4296|4290|4295.8|4289.8|4296|4290|4295.8|4289.8|20
1734028280000|2024-12-12 18:31:20|4296|4290|4296|4290|4296.5|4290.5|4296|4290|6
1734028290000|2024-12-12 18:31:30|4296.2|4290.2|4296.8|4290.8|4296.8|4290.8|4296|4290|3
1734028300000|2024-12-12 18:31:40|4297|4291|4298|4292|4298|4292|4297|4291|10
1734028310000|2024-12-12 18:31:50|4298.8|4292.8|4299|4293|4299|4293|4298.5|4292.5|6
1734028320000|2024-12-12 18:32:00|4299.2|4293.2|4299.5|4293.5|4299.8|4293.8|4299.2|4293.2|0
1734028330000|2024-12-12 18:32:10|||||||||3
1734028340000|2024-12-12 18:32:20|4300|4294|4298.2|4292.2|4300|4294|4297.8|4291.8|44
1734028350000|2024-12-12 18:32:30|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298|4292|2
1734028360000|2024-12-12 18:32:40|4298.2|4292.2|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|7
1734028380000|2024-12-12 18:33:00|||||||||4
1734028390000|2024-12-12 18:33:10|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|6
1734028400000|2024-12-12 18:33:20|||||||||5
1734028420000|2024-12-12 18:33:40|||||||||3
1734028430000|2024-12-12 18:33:50|||||||||2
1734028440000|2024-12-12 18:34:00|4295.8|4289.8|4295.3|4289.3|4295.8|4289.8|4295|4289|11
1734028450000|2024-12-12 18:34:10|4295.5|4289.5|4293|4287|4295.8|4289.8|4293|4287|46
1734028460000|2024-12-12 18:34:20|4293.2|4287.2|4293|4287|4293.2|4287.2|4292.8|4286.8|9
1734028470000|2024-12-12 18:34:30|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292|4286|3
1734028480000|2024-12-12 18:34:40|4292|4286|4291.8|4285.8|4292|4286|4291|4285|10
1734028490000|2024-12-12 18:34:50|4292|4286|4292|4286|4292.7|4286.7|4291.8|4285.8|8
1734028500000|2024-12-12 18:35:00|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1734028510000|2024-12-12 18:35:10|4292.5|4286.5|4293|4287|4293.2|4287.2|4292.5|4286.5|16
1734028530000|2024-12-12 18:35:30|4294|4288|4294|4288|4294.3|4288.3|4294|4288|1
1734028540000|2024-12-12 18:35:40|4294.3|4288.3|4295|4289|4295.3|4289.3|4294.3|4288.3|5
1734028550000|2024-12-12 18:35:50|||||||||3
1734028560000|2024-12-12 18:36:00|4295.2|4289.2|4296|4290|4296|4290|4295.2|4289.2|1
1734028570000|2024-12-12 18:36:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|3
1734028580000|2024-12-12 18:36:20|4296|4290|4296|4290|4296|4290|4296|4290|2
1734028600000|2024-12-12 18:36:40|4294.3|4288.3|4293.8|4287.8|4294.5|4288.5|4293.8|4287.8|6
1734028610000|2024-12-12 18:36:50|4294.3|4288.3|4294.5|4288.5|4294.5|4288.5|4294|4288|5
1734028620000|2024-12-12 18:37:00|4294.2|4288.2|4293|4287|4294.2|4288.2|4293|4287|13
1734028630000|2024-12-12 18:37:10|4293.2|4287.2|4293.8|4287.8|4294|4288|4293.2|4287.2|6
1734028640000|2024-12-12 18:37:20|||||||||2
1734028650000|2024-12-12 18:37:30|4294|4288|4294|4288|4294|4288|4294|4288|2
1734028660000|2024-12-12 18:37:40|||||||||3
1734028670000|2024-12-12 18:37:50|4294.2|4288.2|4293|4287|4294.2|4288.2|4293|4287|7
1734028680000|2024-12-12 18:38:00|4293.5|4287.5|4293.8|4287.8|4294|4288|4293.5|4287.5|3
1734028690000|2024-12-12 18:38:10|4293.2|4287.2|4293|4287|4293.3|4287.3|4293|4287|7
1734028710000|2024-12-12 18:38:30|4292.8|4286.8|4292.8|4286.8|4293.5|4287.5|4292.8|4286.8|4
1734028720000|2024-12-12 18:38:40|4293|4287|4293.2|4287.2|4293.2|4287.2|4292.8|4286.8|5
1734028730000|2024-12-12 18:38:50|||||||||3
1734028740000|2024-12-12 18:39:00|4292.2|4286.2|4291|4285|4292.5|4286.5|4291|4285|36
1734028750000|2024-12-12 18:39:10|4291.2|4285.2|4291|4285|4291.2|4285.2|4291|4285|4
1734028760000|2024-12-12 18:39:20|4292|4286|4291|4285|4292|4286|4291|4285|11
1734028770000|2024-12-12 18:39:30|4290.8|4284.8|4290.8|4284.8|4291|4285|4290.8|4284.8|2
1734028780000|2024-12-12 18:39:40|||||||||2
1734028790000|2024-12-12 18:39:50|4291|4285|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|3
1734028800000|2024-12-12 18:40:00|4290.5|4284.5|4288.8|4282.8|4290.5|4284.5|4288.8|4282.8|11
1734028810000|2024-12-12 18:40:10|4289|4283|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|7
1734028820000|2024-12-12 18:40:20|4289|4283|4289|4283|4289.3|4283.3|4288.8|4282.8|3
1734028830000|2024-12-12 18:40:30|||||||||8
1734028840000|2024-12-12 18:40:40|4289.3|4283.3|4290.7|4284.7|4290.7|4284.7|4289.3|4283.3|8
1734028850000|2024-12-12 18:40:50|4291.5|4285.5|4292.2|4286.2|4292.2|4286.2|4291.5|4285.5|9
1734028860000|2024-12-12 18:41:00|4292.5|4286.5|4290.2|4284.2|4292.7|4286.7|4290.2|4284.2|15
1734028870000|2024-12-12 18:41:10|4290.7|4284.7|4290|4284|4290.7|4284.7|4290|4284|6
1734028890000|2024-12-12 18:41:30|||||||||2
1734028900000|2024-12-12 18:41:40|4290.2|4284.2|4290.5|4284.5|4290.7|4284.7|4290.2|4284.2|4
1734028910000|2024-12-12 18:41:50|4290.8|4284.8|4292.2|4286.2|4292.2|4286.2|4290.8|4284.8|7
1734028920000|2024-12-12 18:42:00|4293|4287|4293|4287|4293|4287|4292.5|4286.5|7
1734028930000|2024-12-12 18:42:10|4293.2|4287.2|4294.7|4288.7|4295.2|4289.2|4293.2|4287.2|30
1734028940000|2024-12-12 18:42:20|4295|4289|4294.7|4288.7|4295|4289|4294.5|4288.5|4
1734028950000|2024-12-12 18:42:30|||||||||2
1734028960000|2024-12-12 18:42:40|4294.5|4288.5|4293.2|4287.2|4294.7|4288.7|4293|4287|13
1734028970000|2024-12-12 18:42:50|4293.5|4287.5|4293.2|4287.2|4293.5|4287.5|4293.2|4287.2|3
1734028980000|2024-12-12 18:43:00|4293.5|4287.5|4292.5|4286.5|4293.5|4287.5|4292.5|4286.5|8
1734028990000|2024-12-12 18:43:10|4292.7|4286.7|4293|4287|4293|4287|4292.5|4286.5|6
1734029000000|2024-12-12 18:43:20|4292.7|4286.7|4293.7|4287.7|4294|4288|4292.7|4286.7|6
1734029010000|2024-12-12 18:43:30|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1734029020000|2024-12-12 18:43:40|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.2|4288.2|13
1734029030000|2024-12-12 18:43:50|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|11
1734029040000|2024-12-12 18:44:00|4296.5|4290.5|4297|4291|4297|4291|4296.5|4290.5|4
1734029050000|2024-12-12 18:44:10|4297.2|4291.2|4298|4292|4298|4292|4297.2|4291.2|21
1734029060000|2024-12-12 18:44:20|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|1
1734029070000|2024-12-12 18:44:30|4298.5|4292.5|4298.7|4292.7|4299|4293|4298.5|4292.5|9
1734029080000|2024-12-12 18:44:40|4299|4293|4297.8|4291.8|4299.5|4293.5|4297.8|4291.8|15
1734029090000|2024-12-12 18:44:50|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|16
1734029100000|2024-12-12 18:45:00|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|3
1734029110000|2024-12-12 18:45:10|4297.5|4291.5|4296.8|4290.8|4298|4292|4296.8|4290.8|13
1734029120000|2024-12-12 18:45:20|4297|4291|4296.5|4290.5|4297|4291|4296.5|4290.5|1
1734029140000|2024-12-12 18:45:40|||||||||3
1734029150000|2024-12-12 18:45:50|4296|4290|4295.5|4289.5|4296|4290|4295|4289|8
1734029160000|2024-12-12 18:46:00|4295.8|4289.8|4295.8|4289.8|4296|4290|4295.8|4289.8|7
1734029170000|2024-12-12 18:46:10|4295.5|4289.5|4295.5|4289.5|4296|4290|4295.2|4289.2|5
1734029180000|2024-12-12 18:46:20|4295|4289|4297|4291|4297.5|4291.5|4295|4289|46
1734029190000|2024-12-12 18:46:30|4297.2|4291.2|4297|4291|4297.3|4291.3|4297|4291|19
1734029200000|2024-12-12 18:46:40|4297.5|4291.5|4296.5|4290.5|4297.5|4291.5|4296.5|4290.5|9
1734029210000|2024-12-12 18:46:50|4296|4290|4296|4290|4296.5|4290.5|4295.8|4289.8|7
1734029220000|2024-12-12 18:47:00|4296.2|4290.2|4295|4289|4296.2|4290.2|4295|4289|2
1734029230000|2024-12-12 18:47:10|4295.3|4289.3|4295|4289|4295.3|4289.3|4294.8|4288.8|6
1734029240000|2024-12-12 18:47:20|4294.8|4288.8|4295|4289|4295|4289|4294.8|4288.8|3
1734029250000|2024-12-12 18:47:30|4294.2|4288.2|4295|4289|4295|4289|4294.2|4288.2|9
1734029260000|2024-12-12 18:47:40|||||||||3
1734029270000|2024-12-12 18:47:50|4295.2|4289.2|4295|4289|4295.2|4289.2|4294.8|4288.8|1
1734029280000|2024-12-12 18:48:00|4295.2|4289.2|4296.5|4290.5|4296.8|4290.8|4295.2|4289.2|5
1734029290000|2024-12-12 18:48:10|4297.2|4291.2|4297.5|4291.5|4297.5|4291.5|4297|4291|10
1734029300000|2024-12-12 18:48:20|4298.8|4292.8|4299|4293|4299.5|4293.5|4298.5|4292.5|62
1734029310000|2024-12-12 18:48:30|4298.5|4292.5|4298.5|4292.5|4300.3|4294.3|4298.5|4292.5|20
1734029320000|2024-12-12 18:48:40|4298|4292|4298|4292|4298.3|4292.3|4297.8|4291.8|14
1734029330000|2024-12-12 18:48:50|4298.2|4292.2|4297.8|4291.8|4298.2|4292.2|4297.8|4291.8|1
1734029340000|2024-12-12 18:49:00|4297|4291|4297|4291|4297|4291|4297|4291|7
1734029350000|2024-12-12 18:49:10|4296.8|4290.8|4296|4290|4296.8|4290.8|4296|4290|8
1734029360000|2024-12-12 18:49:20|4295.8|4289.8|4295|4289|4295.8|4289.8|4295|4289|9
1734029370000|2024-12-12 18:49:30|4295.5|4289.5|4294.8|4288.8|4295.8|4289.8|4294.8|4288.8|6
1734029380000|2024-12-12 18:49:40|4294.5|4288.5|4295.3|4289.3|4295.3|4289.3|4294.5|4288.5|18
1734029390000|2024-12-12 18:49:50|4295|4289|4295.5|4289.5|4295.8|4289.8|4295|4289|2
1734029400000|2024-12-12 18:50:00|4295.8|4289.8|4294.8|4288.8|4295.8|4289.8|4294.8|4288.8|5
1734029410000|2024-12-12 18:50:10|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|23
1734029420000|2024-12-12 18:50:20|4292.5|4286.5|4291.8|4285.8|4292.5|4286.5|4291.8|4285.8|27
1734029430000|2024-12-12 18:50:30|4292.3|4286.3|4292|4286|4292.5|4286.5|4292|4286|3
1734029440000|2024-12-12 18:50:40|4292.3|4286.3|4292.3|4286.3|4292.8|4286.8|4292.3|4286.3|7
1734029450000|2024-12-12 18:50:50|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|1
1734029460000|2024-12-12 18:51:00|||||||||1
1734029470000|2024-12-12 18:51:10|4291.2|4285.2|4289.8|4283.8|4291.2|4285.2|4289.8|4283.8|26
1734029490000|2024-12-12 18:51:30|4290|4284|4290.3|4284.3|4290.3|4284.3|4290|4284|13
1734029500000|2024-12-12 18:51:40|4290|4284|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|12
1734029510000|2024-12-12 18:51:50|4290.5|4284.5|4290.3|4284.3|4290.8|4284.8|4289.8|4283.8|7
1734029520000|2024-12-12 18:52:00|4290.5|4284.5|4289.8|4283.8|4290.5|4284.5|4289.8|4283.8|1
1734029530000|2024-12-12 18:52:10|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|8
1734029540000|2024-12-12 18:52:20|4290.3|4284.3|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|2
1734029550000|2024-12-12 18:52:30|4289.8|4283.8|4290|4284|4290|4284|4289.8|4283.8|9
1734029560000|2024-12-12 18:52:40|4289.8|4283.8|4290|4284|4290|4284|4288.8|4282.8|14
1734029570000|2024-12-12 18:52:50|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|1
1734029580000|2024-12-12 18:53:00|4290.8|4284.8|4291.8|4285.8|4291.8|4285.8|4289.8|4283.8|19
1734029590000|2024-12-12 18:53:10|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4
1734029600000|2024-12-12 18:53:20|4290.5|4284.5|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|3
1734029610000|2024-12-12 18:53:30|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|2
1734029620000|2024-12-12 18:53:40|4291|4285|4291|4285|4291.3|4285.3|4291|4285|8
1734029630000|2024-12-12 18:53:50|4291.3|4285.3|4291.3|4285.3|4291.8|4285.8|4291.3|4285.3|4
1734029640000|2024-12-12 18:54:00|4291.5|4285.5|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|8
1734029650000|2024-12-12 18:54:10|4290.2|4284.2|4288.8|4282.8|4290.2|4284.2|4288.8|4282.8|8
1734029660000|2024-12-12 18:54:20|4289|4283|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|9
1734029670000|2024-12-12 18:54:30|4289.5|4283.5|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|2
1734029680000|2024-12-12 18:54:40|4288.3|4282.3|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|7
1734029690000|2024-12-12 18:54:50|4288.8|4282.8|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|2
1734029700000|2024-12-12 18:55:00|4288.5|4282.5|4289.2|4283.2|4289.5|4283.5|4288|4282|9
1734029710000|2024-12-12 18:55:10|4289.8|4283.8|4290|4284|4290|4284|4289.8|4283.8|9
1734029720000|2024-12-12 18:55:20|4289.8|4283.8|4290|4284|4290.2|4284.2|4289.8|4283.8|3
1734029730000|2024-12-12 18:55:30|||||||||6
1734029740000|2024-12-12 18:55:40|4291|4285|4290.3|4284.3|4291|4285|4290.3|4284.3|15
1734029750000|2024-12-12 18:55:50|4290|4284|4289.8|4283.8|4291|4285|4289.8|4283.8|5
1734029760000|2024-12-12 18:56:00|4289.2|4283.2|4289.3|4283.3|4289.3|4283.3|4289|4283|6
1734029770000|2024-12-12 18:56:10|4289|4283|4288.8|4282.8|4289|4283|4288.8|4282.8|5
1734029790000|2024-12-12 18:56:30|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|5
1734029800000|2024-12-12 18:56:40|4289.5|4283.5|4288.8|4282.8|4290|4284|4288.5|4282.5|19
1734029810000|2024-12-12 18:56:50|4288.5|4282.5|4289|4283|4289.3|4283.3|4288.5|4282.5|9
1734029820000|2024-12-12 18:57:00|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4
1734029830000|2024-12-12 18:57:10|4289|4283|4289.3|4283.3|4289.5|4283.5|4288.8|4282.8|72
1734029840000|2024-12-12 18:57:20|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|2
1734029850000|2024-12-12 18:57:30|4290.2|4284.2|4290.5|4284.5|4290.5|4284.5|4290.2|4284.2|4
1734029860000|2024-12-12 18:57:40|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4
1734029870000|2024-12-12 18:57:50|||||||||1
1734029890000|2024-12-12 18:58:10|||||||||4
1734029900000|2024-12-12 18:58:20|4291|4285|4290|4284|4291|4285|4290|4284|9
1734029910000|2024-12-12 18:58:30|4290.2|4284.2|4290.8|4284.8|4290.8|4284.8|4290.2|4284.2|1
1734029920000|2024-12-12 18:58:40|||||||||11
1734029930000|2024-12-12 18:58:50|4291|4285|4290.8|4284.8|4291.2|4285.2|4290.2|4284.2|9
1734029940000|2024-12-12 18:59:00|4291|4285|4291|4285|4291|4285|4291|4285|3
1734029950000|2024-12-12 18:59:10|4290.8|4284.8|4292|4286|4292.5|4286.5|4290.8|4284.8|29
1734029960000|2024-12-12 18:59:20|4291.8|4285.8|4291|4285|4291.8|4285.8|4291|4285|3
1734029970000|2024-12-12 18:59:30|4290.5|4284.5|4291|4285|4291|4285|4290.3|4284.3|3
1734029980000|2024-12-12 18:59:40|||||||||4
1734029990000|2024-12-12 18:59:50|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|46
1734030000000|2024-12-12 19:00:00|4292.2|4286.2|4291|4285|4292.2|4286.2|4291|4285|5
1734030010000|2024-12-12 19:00:10|4291.8|4285.8|4292|4286|4292|4286|4291.5|4285.5|1
1734030020000|2024-12-12 19:00:20|4291.8|4285.8|4291|4285|4291.8|4285.8|4291|4285|0
1734030040000|2024-12-12 19:00:40|4290.2|4284.2|4290|4284|4290.2|4284.2|4290|4284|5
1734030050000|2024-12-12 19:00:50|4290.2|4284.2|4290|4284|4290.2|4284.2|4290|4284|3
1734030060000|2024-12-12 19:01:00|4290.2|4284.2|4289|4283|4290.2|4284.2|4289|4283|8
1734030070000|2024-12-12 19:01:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289|4283|10
1734030080000|2024-12-12 19:01:20|4290.2|4284.2|4289.2|4283.2|4290.2|4284.2|4289.2|4283.2|12
1734030090000|2024-12-12 19:01:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4
1734030100000|2024-12-12 19:01:40|4290|4284|4289.2|4283.2|4290.2|4284.2|4289.2|4283.2|7
1734030110000|2024-12-12 19:01:50|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|28
1734030120000|2024-12-12 19:02:00|4288.5|4282.5|4289.2|4283.2|4289.5|4283.5|4288.5|4282.5|4
1734030140000|2024-12-12 19:02:20|||||||||5
1734030150000|2024-12-12 19:02:30|4288.2|4282.2|4288|4282|4288.2|4282.2|4288|4282|12
1734030160000|2024-12-12 19:02:40|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1734030170000|2024-12-12 19:02:50|4288.8|4282.8|4288.2|4282.2|4288.8|4282.8|4288.2|4282.2|53
1734030180000|2024-12-12 19:03:00|4288.5|4282.5|4289.2|4283.2|4289.5|4283.5|4288.5|4282.5|21
1734030190000|2024-12-12 19:03:10|4289.5|4283.5|4289.2|4283.2|4290|4284|4289|4283|8
1734030200000|2024-12-12 19:03:20|4289.5|4283.5|4289.2|4283.2|4289.5|4283.5|4289|4283|9
1734030210000|2024-12-12 19:03:30|||||||||1
1734030220000|2024-12-12 19:03:40|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|11
1734030230000|2024-12-12 19:03:50|4289.8|4283.8|4289.2|4283.2|4289.8|4283.8|4289.2|4283.2|6
1734030240000|2024-12-12 19:04:00|4288.8|4282.8|4288.2|4282.2|4289|4283|4288|4282|50
1734030250000|2024-12-12 19:04:10|4288.5|4282.5|4289.2|4283.2|4289.2|4283.2|4288.5|4282.5|3
1734030260000|2024-12-12 19:04:20|4288.6|4282.6|4287.8|4281.8|4288.6|4282.6|4287.3|4281.3|604
1734030280000|2024-12-12 19:04:40|4287|4281|4287|4281|4287|4281|4287|4281|21
1734030290000|2024-12-12 19:04:50|4287.5|4281.5|4286.8|4280.8|4287.5|4281.5|4286.8|4280.8|4
1734030300000|2024-12-12 19:05:00|4287.5|4281.5|4288.5|4282.5|4289.5|4283.5|4287.3|4281.3|42
1734030310000|2024-12-12 19:05:10|4288.3|4282.3|4287.5|4281.5|4288.3|4282.3|4287.3|4281.3|19
1734030320000|2024-12-12 19:05:20|4288|4282|4288|4282|4288|4282|4287.5|4281.5|46
1734030330000|2024-12-12 19:05:30|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|56
1734030340000|2024-12-12 19:05:40|4287.3|4281.3|4287|4281|4287.5|4281.5|4286.5|4280.5|925
1734030350000|2024-12-12 19:05:50|4287.3|4281.3|4287|4281|4287.3|4281.3|4287|4281|12
1734030360000|2024-12-12 19:06:00|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|5
1734030370000|2024-12-12 19:06:10|4287.3|4281.3|4287|4281|4287.5|4281.5|4287|4281|24
1734030380000|2024-12-12 19:06:20|4286.8|4280.8|4286.5|4280.5|4287|4281|4286.5|4280.5|35
1734030390000|2024-12-12 19:06:30|4287|4281|4286.3|4280.3|4287|4281|4286.3|4280.3|197
1734030400000|2024-12-12 19:06:40|4286.8|4280.8|4284.3|4278.3|4286.8|4280.8|4284.3|4278.3|41
1734030410000|2024-12-12 19:06:50|4284.6|4278.6|4284.6|4278.6|4285.1|4279.1|4283.1|4277.1|48
1734030420000|2024-12-12 19:07:00|4284.8|4278.8|4284.8|4278.8|4285.1|4279.1|4283.8|4277.8|119
1734030430000|2024-12-12 19:07:10|4285.3|4279.3|4285|4279|4285.5|4279.5|4284.3|4278.3|23
1734030440000|2024-12-12 19:07:20|4285.3|4279.3|4285.5|4279.5|4285.5|4279.5|4284.8|4278.8|20
1734030450000|2024-12-12 19:07:30|4285.8|4279.8|4284.8|4278.8|4285.8|4279.8|4284.8|4278.8|5
1734030460000|2024-12-12 19:07:40|4284.5|4278.5|4284.3|4278.3|4284.5|4278.5|4284.3|4278.3|5
1734030470000|2024-12-12 19:07:50|4284.5|4278.5|4285.3|4279.3|4285.3|4279.3|4284.3|4278.3|6
1734030480000|2024-12-12 19:08:00|4285.1|4279.1|4284.3|4278.3|4285.1|4279.1|4284.3|4278.3|3
1734030490000|2024-12-12 19:08:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.3|4278.3|1
1734030500000|2024-12-12 19:08:20|4284.8|4278.8|4285.5|4279.5|4285.5|4279.5|4284.8|4278.8|11
1734030510000|2024-12-12 19:08:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|48
1734030520000|2024-12-12 19:08:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|8
1734030530000|2024-12-12 19:08:50|4284.5|4278.5|4284.5|4278.5|4285.1|4279.1|4284.5|4278.5|3
1734030540000|2024-12-12 19:09:00|4285|4279|4285.1|4279.1|4285.1|4279.1|4283.5|4277.5|22
1734030550000|2024-12-12 19:09:10|4284.8|4278.8|4285.1|4279.1|4285.1|4279.1|4284.8|4278.8|1
1734030560000|2024-12-12 19:09:20|4285.3|4279.3|4284.1|4278.1|4285.3|4279.3|4283.8|4277.8|44
1734030570000|2024-12-12 19:09:30|4284.3|4278.3|4282.6|4276.6|4284.3|4278.3|4282.3|4276.3|22
1734030580000|2024-12-12 19:09:40|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|12
1734030590000|2024-12-12 19:09:50|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|9
1734030600000|2024-12-12 19:10:00|4282.6|4276.6|4282.6|4276.6|4283.6|4277.6|4282.3|4276.3|33
1734030610000|2024-12-12 19:10:10|4282.3|4276.3|4282.1|4276.1|4282.3|4276.3|4282.1|4276.1|5
1734030620000|2024-12-12 19:10:20|4282.3|4276.3|4282.1|4276.1|4284.3|4278.3|4281.8|4275.8|580
1734030630000|2024-12-12 19:10:30|4281.8|4275.8|4281.8|4275.8|4282.1|4276.1|4281.8|4275.8|14
1734030640000|2024-12-12 19:10:40|4282.3|4276.3|4281.6|4275.6|4282.3|4276.3|4281.6|4275.6|497
1734030650000|2024-12-12 19:10:50|4281.3|4275.3|4280.1|4274.1|4281.6|4275.6|4278.8|4272.8|74
1734030660000|2024-12-12 19:11:00|4280.3|4274.3|4280.6|4274.6|4280.6|4274.6|4280.3|4274.3|5
1734030670000|2024-12-12 19:11:10|4280.8|4274.8|4279.3|4273.3|4281.1|4275.1|4278.8|4272.8|67
1734030680000|2024-12-12 19:11:20|4279.6|4273.6|4279.8|4273.8|4279.8|4273.8|4278.8|4272.8|60
1734030690000|2024-12-12 19:11:30|4279.6|4273.6|4279.8|4273.8|4279.8|4273.8|4279.6|4273.6|8
1734030700000|2024-12-12 19:11:40|4279.6|4273.6|4280.6|4274.6|4280.8|4274.8|4279.6|4273.6|30
1734030710000|2024-12-12 19:11:50|4280.3|4274.3|4280.6|4274.6|4280.6|4274.6|4280.3|4274.3|7
1734030720000|2024-12-12 19:12:00|4280.8|4274.8|4287.1|4281.1|4287.1|4281.1|4280.8|4274.8|41
1734030730000|2024-12-12 19:12:10|4286.8|4280.8|4286.6|4280.6|4287.3|4281.3|4286.1|4280.1|16
1734030740000|2024-12-12 19:12:20|4286.3|4280.3|4286.1|4280.1|4287.3|4281.3|4285.6|4279.6|21
1734030750000|2024-12-12 19:12:30|4286.3|4280.3|4287.3|4281.3|4287.3|4281.3|4286.3|4280.3|10
1734030760000|2024-12-12 19:12:40|4286.6|4280.6|4286.8|4280.8|4287.1|4281.1|4286.3|4280.3|58
1734030770000|2024-12-12 19:12:50|4286.6|4280.6|4285.8|4279.8|4287.1|4281.1|4285.6|4279.6|11
1734030780000|2024-12-12 19:13:00|4284.6|4278.6|4287.3|4281.3|4287.3|4281.3|4284.1|4278.1|36
1734030790000|2024-12-12 19:13:10|4287.1|4281.1|4289.3|4283.3|4289.3|4283.3|4287.1|4281.1|58
1734030800000|2024-12-12 19:13:20|4288.8|4282.8|4290.6|4284.6|4290.8|4284.8|4288.3|4282.3|100
1734030810000|2024-12-12 19:13:30|4291.3|4285.3|4290.6|4284.6|4291.3|4285.3|4290.3|4284.3|10
1734030820000|2024-12-12 19:13:40|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4289.8|4283.8|9
1734030830000|2024-12-12 19:13:50|4290.6|4284.6|4289.3|4283.3|4290.8|4284.8|4288.6|4282.6|37
1734030840000|2024-12-12 19:14:00|4288.3|4282.3|4288.8|4282.8|4289.3|4283.3|4287.1|4281.1|266
1734030850000|2024-12-12 19:14:10|4288.3|4282.3|4287.1|4281.1|4288.3|4282.3|4285.8|4279.8|213
1734030860000|2024-12-12 19:14:20|4286.8|4280.8|4286.8|4280.8|4287.1|4281.1|4286.1|4280.1|142
1734030870000|2024-12-12 19:14:30|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4286.8|4280.8|306
1734030880000|2024-12-12 19:14:40|4287.1|4281.1|4287.8|4281.8|4287.8|4281.8|4286.8|4280.8|302
1734030890000|2024-12-12 19:14:50|4288.4|4282.4|4288.1|4282.1|4289.4|4283.4|4287.8|4281.8|397
1734030900000|2024-12-12 19:15:00|4287.8|4281.8|4289.8|4283.8|4289.8|4283.8|4286.8|4280.8|206
1734030910000|2024-12-12 19:15:10|4290.8|4284.8|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|50
1734030920000|2024-12-12 19:15:20|4289.8|4283.8|4291.3|4285.3|4291.6|4285.6|4289.8|4283.8|56
1734030930000|2024-12-12 19:15:30|4291.1|4285.1|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|24
1734030940000|2024-12-12 19:15:40|4291.3|4285.3|4289.8|4283.8|4291.3|4285.3|4289.8|4283.8|59
1734030950000|2024-12-12 19:15:50|4290.3|4284.3|4289.8|4283.8|4290.3|4284.3|4289.8|4283.8|25
1734030960000|2024-12-12 19:16:00|4290.1|4284.1|4288.8|4282.8|4290.1|4284.1|4288.8|4282.8|176
1734030970000|2024-12-12 19:16:10|||||||||10
1734030980000|2024-12-12 19:16:20|4288.6|4282.6|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|33
1734030990000|2024-12-12 19:16:30|4288.1|4282.1|4287.6|4281.6|4288.3|4282.3|4287.6|4281.6|28
1734031000000|2024-12-12 19:16:40|4287.8|4281.8|4287.8|4281.8|4288.3|4282.3|4287.6|4281.6|57
1734031010000|2024-12-12 19:16:50|4288.1|4282.1|4287.8|4281.8|4288.1|4282.1|4287.8|4281.8|44
1734031020000|2024-12-12 19:17:00|4288.1|4282.1|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|41
1734031030000|2024-12-12 19:17:10|4288.4|4282.4|4289.6|4283.6|4289.6|4283.6|4288.4|4282.4|35
1734031040000|2024-12-12 19:17:20|4290.4|4284.4|4289.8|4283.8|4290.4|4284.4|4289.1|4283.1|76
1734031050000|2024-12-12 19:17:30|4289.1|4283.1|4289.3|4283.3|4289.3|4283.3|4289.1|4283.1|167
1734031060000|2024-12-12 19:17:40|4289.1|4283.1|4289.1|4283.1|4289.3|4283.3|4288.8|4282.8|23
1734031070000|2024-12-12 19:17:50|4289.3|4283.3|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|40
1734031080000|2024-12-12 19:18:00|4289.1|4283.1|4289.3|4283.3|4290.1|4284.1|4288.3|4282.3|73
1734031090000|2024-12-12 19:18:10|4289.6|4283.6|4289.6|4283.6|4289.8|4283.8|4289.3|4283.3|37
1734031100000|2024-12-12 19:18:20|4289.3|4283.3|4289.1|4283.1|4289.3|4283.3|4289.1|4283.1|44
1734031110000|2024-12-12 19:18:30|4289.3|4283.3|4289.1|4283.1|4289.3|4283.3|4288.8|4282.8|80
1734031120000|2024-12-12 19:18:40|4288.8|4282.8|4288.6|4282.6|4289.3|4283.3|4288.6|4282.6|2
1734031130000|2024-12-12 19:18:50|4288.8|4282.8|4288.6|4282.6|4288.8|4282.8|4288.6|4282.6|4
1734031140000|2024-12-12 19:19:00|4288.8|4282.8|4290.1|4284.1|4290.3|4284.3|4287.6|4281.6|60
1734031150000|2024-12-12 19:19:10|4290.3|4284.3|4290.1|4284.1|4290.3|4284.3|4289.6|4283.6|19
1734031160000|2024-12-12 19:19:20|4290.6|4284.6|4289.1|4283.1|4290.6|4284.6|4289.1|4283.1|6
1734031170000|2024-12-12 19:19:30|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|10
1734031180000|2024-12-12 19:19:40|4287.8|4281.8|4288.3|4282.3|4288.8|4282.8|4287.8|4281.8|60
1734031190000|2024-12-12 19:19:50|4288.6|4282.6|4289.3|4283.3|4289.3|4283.3|4288.3|4282.3|56
1733965200000|2024-12-12 01:00:00|4255.8|4249.8|4255.3|4249.3|4256|4250|4254.5|4248.5|224
1733965210000|2024-12-12 01:00:10|4255|4249|4246|4240|4256|4250|4246|4240|47
1733965220000|2024-12-12 01:00:20|4245|4239|4232|4226|4245|4239|4231.8|4225.8|103
1733965230000|2024-12-12 01:00:30|4231.5|4225.5|4233.3|4227.3|4234|4228|4229.5|4223.5|19
1733965240000|2024-12-12 01:00:40|4232.5|4226.5|4230.5|4224.5|4233.5|4227.5|4230.3|4224.3|13
1733965250000|2024-12-12 01:00:50|4231|4225|4228.8|4222.8|4232|4226|4228.3|4222.3|32
1733965260000|2024-12-12 01:01:00|4228.5|4222.5|4230.8|4224.8|4230.8|4224.8|4228.5|4222.5|42
1733965270000|2024-12-12 01:01:10|4230.3|4224.3|4226|4220|4230.3|4224.3|4226|4220|19
1733965280000|2024-12-12 01:01:20|4225.5|4219.5|4227.5|4221.5|4227.5|4221.5|4225.5|4219.5|12
1733965290000|2024-12-12 01:01:30|4227.8|4221.8|4230|4224|4230|4224|4227.8|4221.8|6
1733965300000|2024-12-12 01:01:40|4230.3|4224.3|4229.3|4223.3|4230.3|4224.3|4229.3|4223.3|3
1733965310000|2024-12-12 01:01:50|4229|4223|4229|4223|4229|4223|4229|4223|0
1733965320000|2024-12-12 01:02:00|4228.8|4222.8|4228.5|4222.5|4228.8|4222.8|4228.5|4222.5|3
1733965330000|2024-12-12 01:02:10|4228.3|4222.3|4229|4223|4229|4223|4228|4222|8
1733965340000|2024-12-12 01:02:20|4228.8|4222.8|4228|4222|4229.5|4223.5|4228|4222|2
1733965350000|2024-12-12 01:02:30|4228.3|4222.3|4222.8|4216.8|4228.3|4222.3|4222.8|4216.8|40
1733965360000|2024-12-12 01:02:40|4223|4217|4226.3|4220.3|4227|4221|4223|4217|11
1733965370000|2024-12-12 01:02:50|4226.5|4220.5|4226.3|4220.3|4226.5|4220.5|4226.3|4220.3|1
1733965380000|2024-12-12 01:03:00|4225.8|4219.8|4226|4220|4226.3|4220.3|4225.3|4219.3|3
1733965390000|2024-12-12 01:03:10|4225.8|4219.8|4226|4220|4226|4220|4225.3|4219.3|35
1733965400000|2024-12-12 01:03:20|4226.3|4220.3|4227.3|4221.3|4227.5|4221.5|4225.8|4219.8|2
1733965410000|2024-12-12 01:03:30|4226.8|4220.8|4227.5|4221.5|4227.5|4221.5|4226.8|4220.8|0
1733965420000|2024-12-12 01:03:40|4227|4221|4228|4222|4228.5|4222.5|4227|4221|1
1733965430000|2024-12-12 01:03:50|4228.3|4222.3|4228|4222|4228.3|4222.3|4227.3|4221.3|5
1733965440000|2024-12-12 01:04:00|4228.3|4222.3|4225.3|4219.3|4228.5|4222.5|4225.3|4219.3|12
1733965450000|2024-12-12 01:04:10|4225|4219|4225.5|4219.5|4225.5|4219.5|4225|4219|4
1733965460000|2024-12-12 01:04:20|4225.3|4219.3|4225.5|4219.5|4225.8|4219.8|4224.8|4218.8|2
1733965470000|2024-12-12 01:04:30|4225.8|4219.8|4223|4217|4225.8|4219.8|4222.8|4216.8|9
1733965480000|2024-12-12 01:04:40|4223.8|4217.8|4225.3|4219.3|4225.3|4219.3|4223.8|4217.8|12
1733965490000|2024-12-12 01:04:50|4225|4219|4225.5|4219.5|4225.8|4219.8|4224.8|4218.8|12
1733965500000|2024-12-12 01:05:00|4225.3|4219.3|4223.5|4217.5|4225.3|4219.3|4223.5|4217.5|17
1733965510000|2024-12-12 01:05:10|4223.8|4217.8|4222.8|4216.8|4224.3|4218.3|4222.8|4216.8|21
1733965520000|2024-12-12 01:05:20|4223|4217|4224.5|4218.5|4224.8|4218.8|4223|4217|3
1733965530000|2024-12-12 01:05:30|4224.3|4218.3|4223.5|4217.5|4224.3|4218.3|4222.8|4216.8|1
1733965540000|2024-12-12 01:05:40|4223.3|4217.3|4223.3|4217.3|4223.5|4217.5|4223|4217|2
1733965550000|2024-12-12 01:05:50|4223|4217|4223.5|4217.5|4223.8|4217.8|4223|4217|6
1733965560000|2024-12-12 01:06:00|4223.3|4217.3|4223|4217|4223.3|4217.3|4223|4217|0
1733965570000|2024-12-12 01:06:10|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|26
1733965580000|2024-12-12 01:06:20|4223|4217|4223|4217|4223.8|4217.8|4223|4217|9
1733965590000|2024-12-12 01:06:30|4222.8|4216.8|4223.5|4217.5|4223.5|4217.5|4222.8|4216.8|1
1733965600000|2024-12-12 01:06:40|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1733965610000|2024-12-12 01:06:50|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|4
1733965620000|2024-12-12 01:07:00|4223.8|4217.8|4223.3|4217.3|4223.8|4217.8|4222.8|4216.8|1
1733965630000|2024-12-12 01:07:10|4223.5|4217.5|4224|4218|4224|4218|4223|4217|2
1733965640000|2024-12-12 01:07:20|4224.5|4218.5|4224.5|4218.5|4224.8|4218.8|4223.8|4217.8|2
1733965650000|2024-12-12 01:07:30|4224|4218|4223.5|4217.5|4224|4218|4223.5|4217.5|1
1733965660000|2024-12-12 01:07:40|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|20
1733965670000|2024-12-12 01:07:50|4217.8|4211.8|4216.5|4210.5|4217.8|4211.8|4216.5|4210.5|11
1733965680000|2024-12-12 01:08:00|4216.8|4210.8|4217.5|4211.5|4217.8|4211.8|4216.5|4210.5|6
1733965690000|2024-12-12 01:08:10|4217.3|4211.3|4218.8|4212.8|4218.8|4212.8|4217.3|4211.3|17
1733965700000|2024-12-12 01:08:20|4219.5|4213.5|4219|4213|4219.5|4213.5|4219|4213|8
1733965710000|2024-12-12 01:08:30|4217.8|4211.8|4216.5|4210.5|4217.8|4211.8|4215.8|4209.8|5
1733965720000|2024-12-12 01:08:40|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|27
1733965730000|2024-12-12 01:08:50|4217.8|4211.8|4217.5|4211.5|4218.3|4212.3|4217.5|4211.5|0
1733965740000|2024-12-12 01:09:00|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4215.3|4209.3|15
1733965750000|2024-12-12 01:09:10|4216|4210|4217|4211|4217|4211|4216|4210|3
1733965760000|2024-12-12 01:09:20|4217.3|4211.3|4216.5|4210.5|4217.3|4211.3|4216.5|4210.5|2
1733965770000|2024-12-12 01:09:30|||||||||1
1733965790000|2024-12-12 01:09:50|4215.5|4209.5|4216|4210|4216|4210|4215.5|4209.5|7
1733965800000|2024-12-12 01:10:00|4216.5|4210.5|4217.5|4211.5|4219.6|4213.6|4216.3|4210.3|28
1733965810000|2024-12-12 01:10:10|4217.3|4211.3|4217.5|4211.5|4217.5|4211.5|4217|4211|6
1733965820000|2024-12-12 01:10:20|4217.8|4211.8|4218.5|4212.5|4218.5|4212.5|4217.8|4211.8|1
1733965830000|2024-12-12 01:10:30|4218.8|4212.8|4218.5|4212.5|4218.8|4212.8|4218.5|4212.5|0
1733965840000|2024-12-12 01:10:40|4217.8|4211.8|4216.5|4210.5|4217.8|4211.8|4216.5|4210.5|5
1733965860000|2024-12-12 01:11:00|4215.5|4209.5|4216.5|4210.5|4216.5|4210.5|4215.5|4209.5|3
1733965880000|2024-12-12 01:11:20|4216.8|4210.8|4216.5|4210.5|4217|4211|4215.5|4209.5|8
1733965890000|2024-12-12 01:11:30|4216.6|4210.6|4217.6|4211.6|4217.6|4211.6|4216.6|4210.6|3
1733965900000|2024-12-12 01:11:40|4216.1|4210.1|4214.1|4208.1|4216.1|4210.1|4213.6|4207.6|101
1733965910000|2024-12-12 01:11:50|4216.8|4210.8|4217.1|4211.1|4217.1|4211.1|4216.8|4210.8|3
1733965930000|2024-12-12 01:12:10|4218.1|4212.1|4218.1|4212.1|4219.1|4213.1|4217.6|4211.6|29
1733965940000|2024-12-12 01:12:20|4217.6|4211.6|4217.3|4211.3|4217.6|4211.6|4217.1|4211.1|4
1733965970000|2024-12-12 01:12:50|||||||||2
1733965980000|2024-12-12 01:13:00|4216.8|4210.8|4216.6|4210.6|4216.8|4210.8|4216.6|4210.6|1
1733965990000|2024-12-12 01:13:10|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|2
1733966000000|2024-12-12 01:13:20|4216.6|4210.6|4216.3|4210.3|4216.6|4210.6|4216.3|4210.3|0
1733966010000|2024-12-12 01:13:30|4215.3|4209.3|4214.3|4208.3|4215.3|4209.3|4214.3|4208.3|8
1733966020000|2024-12-12 01:13:40|4214.8|4208.8|4214.8|4208.8|4215.1|4209.1|4214.8|4208.8|4
1733966030000|2024-12-12 01:13:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733966040000|2024-12-12 01:14:00|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|3
1733966050000|2024-12-12 01:14:10|4214.8|4208.8|4215.3|4209.3|4215.3|4209.3|4214.8|4208.8|1
1733966080000|2024-12-12 01:14:40|4215.6|4209.6|4215.8|4209.8|4215.8|4209.8|4215.6|4209.6|2
1733966090000|2024-12-12 01:14:50|4216.1|4210.1|4216.3|4210.3|4216.8|4210.8|4216.1|4210.1|6
1733966100000|2024-12-12 01:15:00|4216.1|4210.1|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|0
1733966110000|2024-12-12 01:15:10|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|6
1733966120000|2024-12-12 01:15:20|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4215.1|4209.1|5
1733966130000|2024-12-12 01:15:30|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|8
1733966140000|2024-12-12 01:15:40|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733966150000|2024-12-12 01:15:50|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|9
1733966160000|2024-12-12 01:16:00|4213.6|4207.6|4213.6|4207.6|4213.8|4207.8|4213.6|4207.6|13
1733966170000|2024-12-12 01:16:10|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4
1733966180000|2024-12-12 01:16:20|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|1
1733966190000|2024-12-12 01:16:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|2
1733966200000|2024-12-12 01:16:40|4214.3|4208.3|4213.6|4207.6|4214.3|4208.3|4213.6|4207.6|18
1733966210000|2024-12-12 01:16:50|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|14
1733966220000|2024-12-12 01:17:00|4214.8|4208.8|4215.1|4209.1|4215.1|4209.1|4214.3|4208.3|2
1733966230000|2024-12-12 01:17:10|||||||||6
1733966240000|2024-12-12 01:17:20|4214.8|4208.8|4215.1|4209.1|4215.1|4209.1|4214.8|4208.8|1
1733966250000|2024-12-12 01:17:30|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|1
1733966260000|2024-12-12 01:17:40|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|7
1733966280000|2024-12-12 01:18:00|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|12
1733966290000|2024-12-12 01:18:10|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1733966300000|2024-12-12 01:18:20|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|2
1733966320000|2024-12-12 01:18:40|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|0
1733966330000|2024-12-12 01:18:50|4219.6|4213.6|4215.1|4209.1|4219.6|4213.6|4215.1|4209.1|23
1733966340000|2024-12-12 01:19:00|4214.8|4208.8|4215.1|4209.1|4215.6|4209.6|4214.1|4208.1|4
1733966350000|2024-12-12 01:19:10|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|0
1733966360000|2024-12-12 01:19:20|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|3
1733966370000|2024-12-12 01:19:30|||||||||2
1733966390000|2024-12-12 01:19:50|4214.6|4208.6|4214.6|4208.6|4215.1|4209.1|4214.3|4208.3|27
1733966400000|2024-12-12 01:20:00|4214.3|4208.3|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|1
1733966410000|2024-12-12 01:20:10|||||||||4
1733966420000|2024-12-12 01:20:20|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|2
1733966430000|2024-12-12 01:20:30|4214.8|4208.8|4215.1|4209.1|4215.3|4209.3|4214.8|4208.8|1
1733966450000|2024-12-12 01:20:50|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.6|4209.6|7
1733966460000|2024-12-12 01:21:00|4217.1|4211.1|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|2
1733966470000|2024-12-12 01:21:10|4217.6|4211.6|4217.3|4211.3|4217.6|4211.6|4217.3|4211.3|2
1733966490000|2024-12-12 01:21:30|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|1
1733966520000|2024-12-12 01:22:00|4218.8|4212.8|4218.1|4212.1|4219.1|4213.1|4217.8|4211.8|2
1733966540000|2024-12-12 01:22:20|4218.6|4212.6|4218.3|4212.3|4218.6|4212.6|4218.3|4212.3|0
1733966550000|2024-12-12 01:22:30|4218.6|4212.6|4219.1|4213.1|4219.6|4213.6|4218.6|4212.6|2
1733966560000|2024-12-12 01:22:40|4218.8|4212.8|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|0
1733966570000|2024-12-12 01:22:50|4218.6|4212.6|4218.6|4212.6|4218.8|4212.8|4218.6|4212.6|0
1733966580000|2024-12-12 01:23:00|4219.1|4213.1|4219.3|4213.3|4219.3|4213.3|4219.1|4213.1|0
1733966590000|2024-12-12 01:23:10|4219.6|4213.6|4218.3|4212.3|4219.6|4213.6|4218.3|4212.3|4
1733966600000|2024-12-12 01:23:20|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|3
1733966610000|2024-12-12 01:23:30|4218.8|4212.8|4219.3|4213.3|4219.3|4213.3|4218.8|4212.8|0
1733966620000|2024-12-12 01:23:40|4218.8|4212.8|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|2
1733966630000|2024-12-12 01:23:50|4218.8|4212.8|4219.1|4213.1|4219.1|4213.1|4218.8|4212.8|0
1733966650000|2024-12-12 01:24:10|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|9
1733966690000|2024-12-12 01:24:50|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|2
1733966710000|2024-12-12 01:25:10|4216.3|4210.3|4215.6|4209.6|4216.3|4210.3|4215.1|4209.1|2
1733966720000|2024-12-12 01:25:20|4215.1|4209.1|4215.6|4209.6|4215.6|4209.6|4215.1|4209.1|0
1733966730000|2024-12-12 01:25:30|4215.1|4209.1|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|1
1733966740000|2024-12-12 01:25:40|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733966750000|2024-12-12 01:25:50|||||||||2
1733966760000|2024-12-12 01:26:00|||||||||1
1733966770000|2024-12-12 01:26:10|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733966780000|2024-12-12 01:26:20|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|0
1733966790000|2024-12-12 01:26:30|4213.6|4207.6|4211.6|4205.6|4214.1|4208.1|4210.1|4204.1|24
1733966800000|2024-12-12 01:26:40|4211.1|4205.1|4211.1|4205.1|4211.3|4205.3|4211.1|4205.1|0
1733966810000|2024-12-12 01:26:50|4210.8|4204.8|4211.1|4205.1|4211.6|4205.6|4210.8|4204.8|1
1733966820000|2024-12-12 01:27:00|4211.3|4205.3|4212.1|4206.1|4212.1|4206.1|4211.3|4205.3|1
1733966830000|2024-12-12 01:27:10|4211.8|4205.8|4212.1|4206.1|4212.6|4206.6|4211.8|4205.8|14
1733966840000|2024-12-12 01:27:20|4212.6|4206.6|4211.6|4205.6|4212.6|4206.6|4211.6|4205.6|2
1733966850000|2024-12-12 01:27:30|||||||||2
1733966860000|2024-12-12 01:27:40|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|3
1733966870000|2024-12-12 01:27:50|4210.8|4204.8|4210.1|4204.1|4210.8|4204.8|4210.1|4204.1|0
1733966880000|2024-12-12 01:28:00|4210.8|4204.8|4211.1|4205.1|4211.1|4205.1|4210.8|4204.8|2
1733966890000|2024-12-12 01:28:10|4210.8|4204.8|4210.1|4204.1|4211.1|4205.1|4210.1|4204.1|22
1733966900000|2024-12-12 01:28:20|4210.6|4204.6|4211.3|4205.3|4211.8|4205.8|4210.6|4204.6|12
1733966910000|2024-12-12 01:28:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|0
1733966950000|2024-12-12 01:29:10|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|0
1733966960000|2024-12-12 01:29:20|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|0
1733966980000|2024-12-12 01:29:40|4212.1|4206.1|4212.3|4206.3|4212.6|4206.6|4212.1|4206.1|0
1733966990000|2024-12-12 01:29:50|4212.1|4206.1|4211.3|4205.3|4212.1|4206.1|4211.1|4205.1|6
1733967000000|2024-12-12 01:30:00|4211.6|4205.6|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|2
1733967010000|2024-12-12 01:30:10|4211.3|4205.3|4213.1|4207.1|4213.1|4207.1|4211.1|4205.1|5
1733967020000|2024-12-12 01:30:20|4212.8|4206.8|4211.3|4205.3|4212.8|4206.8|4211.3|4205.3|1
1733967030000|2024-12-12 01:30:30|4211.6|4205.6|4212.1|4206.1|4213.1|4207.1|4211.6|4205.6|3
1733967050000|2024-12-12 01:30:50|4212.3|4206.3|4213.1|4207.1|4213.1|4207.1|4212.3|4206.3|1
1733967060000|2024-12-12 01:31:00|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.1|4206.1|1
1733967070000|2024-12-12 01:31:10|4212.8|4206.8|4212.1|4206.1|4213.3|4207.3|4212.1|4206.1|0
1733967080000|2024-12-12 01:31:20|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|1
1733967100000|2024-12-12 01:31:40|4213.3|4207.3|4213.6|4207.6|4213.6|4207.6|4213.3|4207.3|0
1733967130000|2024-12-12 01:32:10|4213.8|4207.8|4213.3|4207.3|4213.8|4207.8|4212.8|4206.8|2
1733967160000|2024-12-12 01:32:40|4213.6|4207.6|4214.6|4208.6|4214.6|4208.6|4213.6|4207.6|3
1733967170000|2024-12-12 01:32:50|4214.8|4208.8|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|1
1733967180000|2024-12-12 01:33:00|4214.6|4208.6|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|1
1733967190000|2024-12-12 01:33:10|4213.8|4207.8|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|0
1733967200000|2024-12-12 01:33:20|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|0
1733967210000|2024-12-12 01:33:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|0
1733967220000|2024-12-12 01:33:40|4214.1|4208.1|4214.3|4208.3|4214.8|4208.8|4214.1|4208.1|0
1733967230000|2024-12-12 01:33:50|4214.8|4208.8|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|1
1733967240000|2024-12-12 01:34:00|4213.8|4207.8|4213.3|4207.3|4214.1|4208.1|4213.3|4207.3|0
1733967250000|2024-12-12 01:34:10|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.3|4207.3|0
1733967260000|2024-12-12 01:34:20|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.3|4207.3|1
1733967270000|2024-12-12 01:34:30|4213.3|4207.3|4213.8|4207.8|4214.1|4208.1|4213.3|4207.3|1
1733967280000|2024-12-12 01:34:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|0
1733967290000|2024-12-12 01:34:50|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|4
1733967300000|2024-12-12 01:35:00|4213.8|4207.8|4214.1|4208.1|4214.3|4208.3|4213.8|4207.8|0
1733967310000|2024-12-12 01:35:10|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|0
1733967320000|2024-12-12 01:35:20|4214.3|4208.3|4213.6|4207.6|4214.3|4208.3|4213.3|4207.3|1
1733967330000|2024-12-12 01:35:30|4214.1|4208.1|4213.3|4207.3|4214.1|4208.1|4213.3|4207.3|0
1733967340000|2024-12-12 01:35:40|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.3|4207.3|1
1733967350000|2024-12-12 01:35:50|4213.8|4207.8|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|0
1733967360000|2024-12-12 01:36:00|4213.3|4207.3|4214.1|4208.1|4214.1|4208.1|4213.3|4207.3|0
1733967390000|2024-12-12 01:36:30|4214.6|4208.6|4214.8|4208.8|4214.8|4208.8|4214.6|4208.6|1
1733967410000|2024-12-12 01:36:50|4214.6|4208.6|4214.8|4208.8|4214.8|4208.8|4214.1|4208.1|0
1733967430000|2024-12-12 01:37:10|4215.1|4209.1|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|0
1733967440000|2024-12-12 01:37:20|4215.3|4209.3|4215.8|4209.8|4216.1|4210.1|4215.3|4209.3|0
1733967450000|2024-12-12 01:37:30|4215.1|4209.1|4215.8|4209.8|4215.8|4209.8|4215.1|4209.1|1
1733967460000|2024-12-12 01:37:40|4216.3|4210.3|4216.8|4210.8|4217.1|4211.1|4216.3|4210.3|1
1733967470000|2024-12-12 01:37:50|4216.6|4210.6|4216.3|4210.3|4216.6|4210.6|4216.1|4210.1|0
1733967480000|2024-12-12 01:38:00|4216.1|4210.1|4217.1|4211.1|4217.1|4211.1|4216.1|4210.1|0
1733967500000|2024-12-12 01:38:20|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1733967510000|2024-12-12 01:38:30|4216.3|4210.3|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1733967520000|2024-12-12 01:38:40|4215.8|4209.8|4215.6|4209.6|4215.8|4209.8|4215.6|4209.6|0
1733967540000|2024-12-12 01:39:00|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|0
1733967550000|2024-12-12 01:39:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733967570000|2024-12-12 01:39:30|4215.3|4209.3|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|0
1733967580000|2024-12-12 01:39:40|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|0
1733967590000|2024-12-12 01:39:50|4215.6|4209.6|4215.3|4209.3|4215.6|4209.6|4215.1|4209.1|5
1733967600000|2024-12-12 01:40:00|4215.1|4209.1|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|0
1733967610000|2024-12-12 01:40:10|4214.8|4208.8|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|0
1733967620000|2024-12-12 01:40:20|4213.6|4207.6|4214.3|4208.3|4214.8|4208.8|4213.6|4207.6|4
1733967630000|2024-12-12 01:40:30|4215.1|4209.1|4215.3|4209.3|4215.3|4209.3|4214.8|4208.8|2
1733967640000|2024-12-12 01:40:40|4214.3|4208.3|4213.1|4207.1|4214.3|4208.3|4213.1|4207.1|14
1733967650000|2024-12-12 01:40:50|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733967660000|2024-12-12 01:41:00|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|1
1733967670000|2024-12-12 01:41:10|4213.3|4207.3|4212.6|4206.6|4213.3|4207.3|4212.6|4206.6|0
1733967680000|2024-12-12 01:41:20|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733967690000|2024-12-12 01:41:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1733967710000|2024-12-12 01:41:50|4212.6|4206.6|4212.3|4206.3|4212.6|4206.6|4212.3|4206.3|2
1733967720000|2024-12-12 01:42:00|4212.1|4206.1|4213.3|4207.3|4214.1|4208.1|4212.1|4206.1|1
1733967730000|2024-12-12 01:42:10|4213.8|4207.8|4215.8|4209.8|4215.8|4209.8|4213.6|4207.6|4
1733967740000|2024-12-12 01:42:20|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.6|4209.6|0
1733967750000|2024-12-12 01:42:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1733967770000|2024-12-12 01:42:50|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|0
1733967830000|2024-12-12 01:43:50|4215.8|4209.8|4216.6|4210.6|4216.8|4210.8|4215.8|4209.8|7
1733967840000|2024-12-12 01:44:00|4217.1|4211.1|4216.8|4210.8|4217.1|4211.1|4216.8|4210.8|0
1733967860000|2024-12-12 01:44:20|4217.1|4211.1|4216.8|4210.8|4217.1|4211.1|4216.8|4210.8|1
1733967880000|2024-12-12 01:44:40|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|4216.6|4210.6|0
1733967890000|2024-12-12 01:44:50|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1733967910000|2024-12-12 01:45:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733967920000|2024-12-12 01:45:20|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|4
1733967930000|2024-12-12 01:45:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|2
1733967960000|2024-12-12 01:46:00|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|0
1733967970000|2024-12-12 01:46:10|4215.3|4209.3|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|0
1733968050000|2024-12-12 01:47:30|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.1|4209.1|1
1733968060000|2024-12-12 01:47:40|4215.1|4209.1|4214.6|4208.6|4215.1|4209.1|4214.6|4208.6|0
1733968070000|2024-12-12 01:47:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.1|4209.1|1
1733968080000|2024-12-12 01:48:00|4215.1|4209.1|4214.6|4208.6|4215.6|4209.6|4214.6|4208.6|1
1733968090000|2024-12-12 01:48:10|4214.8|4208.8|4214.6|4208.6|4214.8|4208.8|4214.6|4208.6|0
1733968120000|2024-12-12 01:48:40|4215.6|4209.6|4215.6|4209.6|4215.8|4209.8|4215.6|4209.6|2
1733968130000|2024-12-12 01:48:50|4215.1|4209.1|4215.6|4209.6|4215.8|4209.8|4215.1|4209.1|0
1733968160000|2024-12-12 01:49:20|4215.8|4209.8|4216.1|4210.1|4216.6|4210.6|4215.8|4209.8|2
1733968170000|2024-12-12 01:49:30|4216.3|4210.3|4216.1|4210.1|4216.3|4210.3|4216.1|4210.1|4
1733968180000|2024-12-12 01:49:40|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1733968220000|2024-12-12 01:50:20|4216.3|4210.3|4215.6|4209.6|4216.3|4210.3|4215.6|4209.6|1
1733968250000|2024-12-12 01:50:50|4215.3|4209.3|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|0
1733968260000|2024-12-12 01:51:00|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4213.8|4207.8|29
1733968310000|2024-12-12 01:51:50|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|0
1733968320000|2024-12-12 01:52:00|4213.6|4207.6|4213.8|4207.8|4214.1|4208.1|4213.6|4207.6|0
1733968330000|2024-12-12 01:52:10|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733968350000|2024-12-12 01:52:30|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|2
1733968360000|2024-12-12 01:52:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1733968410000|2024-12-12 01:53:30|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733968430000|2024-12-12 01:53:50|4215.1|4209.1|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|1
1733968440000|2024-12-12 01:54:00|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|1
1733968450000|2024-12-12 01:54:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733968470000|2024-12-12 01:54:30|4215.3|4209.3|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|0
1733968480000|2024-12-12 01:54:40|||||||||16
1733968490000|2024-12-12 01:54:50|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4214.6|4208.6|5
1733968500000|2024-12-12 01:55:00|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.1|4209.1|0
1733968510000|2024-12-12 01:55:10|4215.6|4209.6|4217.1|4211.1|4217.1|4211.1|4215.3|4209.3|6
1733968530000|2024-12-12 01:55:30|4216.8|4210.8|4217.1|4211.1|4217.1|4211.1|4216.8|4210.8|1
1733968540000|2024-12-12 01:55:40|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4217.6|4211.6|4
1733968560000|2024-12-12 01:56:00|4217.1|4211.1|4218.1|4212.1|4219.1|4213.1|4217.1|4211.1|11
1733968570000|2024-12-12 01:56:10|4217.6|4211.6|4217.8|4211.8|4218.1|4212.1|4217.6|4211.6|0
1733968580000|2024-12-12 01:56:20|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4217.3|4211.3|2
1733968590000|2024-12-12 01:56:30|4218.3|4212.3|4217.6|4211.6|4218.3|4212.3|4217.6|4211.6|0
1733968600000|2024-12-12 01:56:40|4217.8|4211.8|4217.6|4211.6|4218.1|4212.1|4217.6|4211.6|0
1733968610000|2024-12-12 01:56:50|4217.3|4211.3|4217.3|4211.3|4217.6|4211.6|4217.3|4211.3|0
1733968620000|2024-12-12 01:57:00|4217.1|4211.1|4216.1|4210.1|4217.1|4211.1|4216.1|4210.1|3
1733968640000|2024-12-12 01:57:20|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733968660000|2024-12-12 01:57:40|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1733968680000|2024-12-12 01:58:00|4216.3|4210.3|4216.1|4210.1|4216.3|4210.3|4216.1|4210.1|1
1733968690000|2024-12-12 01:58:10|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|0
1733968700000|2024-12-12 01:58:20|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1733968710000|2024-12-12 01:58:30|4215.8|4209.8|4215.6|4209.6|4215.8|4209.8|4215.6|4209.6|0
1733968720000|2024-12-12 01:58:40|4215.3|4209.3|4215.1|4209.1|4215.8|4209.8|4215.1|4209.1|1
1733968740000|2024-12-12 01:59:00|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733968750000|2024-12-12 01:59:10|4215.1|4209.1|4214.3|4208.3|4215.1|4209.1|4214.3|4208.3|1
1733968760000|2024-12-12 01:59:20|4214.6|4208.6|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|2
1733968770000|2024-12-12 01:59:30|4214.6|4208.6|4214.3|4208.3|4214.6|4208.6|4214.3|4208.3|0
1733968790000|2024-12-12 01:59:50|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.3|4208.3|3
1733968800000|2024-12-12 02:00:00|4214.8|4208.8|4215.6|4209.6|4215.6|4209.6|4214.8|4208.8|1
1733968810000|2024-12-12 02:00:10|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733968820000|2024-12-12 02:00:20|4215.1|4209.1|4216.1|4210.1|4216.3|4210.3|4215.1|4209.1|6
1733968840000|2024-12-12 02:00:40|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|1
1733968850000|2024-12-12 02:00:50|4217.3|4211.3|4217.6|4211.6|4217.6|4211.6|4217.3|4211.3|0
1733968860000|2024-12-12 02:01:00|4217.3|4211.3|4219.1|4213.1|4219.1|4213.1|4217.1|4211.1|6
1733968870000|2024-12-12 02:01:10|4219.6|4213.6|4219.3|4213.3|4219.6|4213.6|4219.1|4213.1|0
1733968880000|2024-12-12 02:01:20|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|1
1733968900000|2024-12-12 02:01:40|4219.6|4213.6|4219.3|4213.3|4219.6|4213.6|4219.3|4213.3|0
1733968910000|2024-12-12 02:01:50|4219.6|4213.6|4219.8|4213.8|4219.8|4213.8|4219.3|4213.3|2
1733968920000|2024-12-12 02:02:00|4220.1|4214.1|4219.1|4213.1|4220.1|4214.1|4218.6|4212.6|2
1733968930000|2024-12-12 02:02:10|4219.3|4213.3|4219.1|4213.1|4219.3|4213.3|4219.1|4213.1|2
1733968940000|2024-12-12 02:02:20|4219.3|4213.3|4219.1|4213.1|4219.3|4213.3|4219.1|4213.1|1
1733968950000|2024-12-12 02:02:30|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.3|4212.3|1
1733968960000|2024-12-12 02:02:40|||||||||5
1733968980000|2024-12-12 02:03:00|4219.1|4213.1|4219.1|4213.1|4219.3|4213.3|4219.1|4213.1|3
1733968990000|2024-12-12 02:03:10|4218.8|4212.8|4218.3|4212.3|4218.8|4212.8|4218.3|4212.3|0
1733969020000|2024-12-12 02:03:40|||||||||8
1733969030000|2024-12-12 02:03:50|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|0
1733969040000|2024-12-12 02:04:00|4218.3|4212.3|4218.6|4212.6|4218.6|4212.6|4218.3|4212.3|0
1733969050000|2024-12-12 02:04:10|4216.6|4210.6|4216.6|4210.6|4217.1|4211.1|4216.6|4210.6|11
1733969060000|2024-12-12 02:04:20|4216.8|4210.8|4217.3|4211.3|4217.3|4211.3|4216.8|4210.8|0
1733969080000|2024-12-12 02:04:40|4217.1|4211.1|4216.3|4210.3|4217.3|4211.3|4216.3|4210.3|0
1733969090000|2024-12-12 02:04:50|4216.1|4210.1|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|5
1733969100000|2024-12-12 02:05:00|||||||||1
1733969110000|2024-12-12 02:05:10|4215.1|4209.1|4214.6|4208.6|4215.3|4209.3|4214.6|4208.6|1
1733969120000|2024-12-12 02:05:20|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1733969130000|2024-12-12 02:05:30|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733969140000|2024-12-12 02:05:40|4215.6|4209.6|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|0
1733969170000|2024-12-12 02:06:10|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1733969210000|2024-12-12 02:06:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733969220000|2024-12-12 02:07:00|4215.6|4209.6|4215.8|4209.8|4216.1|4210.1|4215.3|4209.3|1
1733969230000|2024-12-12 02:07:10|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|0
1733969240000|2024-12-12 02:07:20|4215.8|4209.8|4216.1|4210.1|4216.3|4210.3|4215.6|4209.6|1
1733969250000|2024-12-12 02:07:30|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|1
1733969260000|2024-12-12 02:07:40|4216.1|4210.1|4216.1|4210.1|4216.3|4210.3|4216.1|4210.1|0
1733969270000|2024-12-12 02:07:50|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|1
1733969280000|2024-12-12 02:08:00|4216.1|4210.1|4216.1|4210.1|4216.3|4210.3|4216.1|4210.1|0
1733969290000|2024-12-12 02:08:10|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|4216.3|4210.3|0
1733969310000|2024-12-12 02:08:30|4215.6|4209.6|4215.3|4209.3|4215.6|4209.6|4215.1|4209.1|4
1733969320000|2024-12-12 02:08:40|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1733969330000|2024-12-12 02:08:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733969340000|2024-12-12 02:09:00|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|3
1733969350000|2024-12-12 02:09:10|4214.8|4208.8|4214.6|4208.6|4214.8|4208.8|4214.6|4208.6|0
1733969360000|2024-12-12 02:09:20|4214.3|4208.3|4213.1|4207.1|4214.3|4208.3|4213.1|4207.1|5
1733969370000|2024-12-12 02:09:30|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|0
1733969380000|2024-12-12 02:09:40|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|0
1733969390000|2024-12-12 02:09:50|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|1
1733969400000|2024-12-12 02:10:00|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|2
1733969410000|2024-12-12 02:10:10|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733969420000|2024-12-12 02:10:20|4213.3|4207.3|4213.6|4207.6|4213.6|4207.6|4213.1|4207.1|0
1733969450000|2024-12-12 02:10:50|4214.3|4208.3|4214.6|4208.6|4215.1|4209.1|4214.1|4208.1|3
1733969460000|2024-12-12 02:11:00|4214.3|4208.3|4215.6|4209.6|4215.6|4209.6|4214.1|4208.1|5
1733969470000|2024-12-12 02:11:10|4215.3|4209.3|4215.1|4209.1|4216.1|4210.1|4215.1|4209.1|0
1733969480000|2024-12-12 02:11:20|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|0
1733969500000|2024-12-12 02:11:40|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.3|4209.3|1
1733969510000|2024-12-12 02:11:50|4215.3|4209.3|4214.6|4208.6|4215.3|4209.3|4214.6|4208.6|4
1733969520000|2024-12-12 02:12:00|4214.3|4208.3|4214.6|4208.6|4214.6|4208.6|4214.3|4208.3|0
1733969530000|2024-12-12 02:12:10|||||||||1
1733969550000|2024-12-12 02:12:30|4215.1|4209.1|4215.3|4209.3|4215.6|4209.6|4215.1|4209.1|1
1733969560000|2024-12-12 02:12:40|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.3|4209.3|0
1733969570000|2024-12-12 02:12:50|4215.6|4209.6|4215.6|4209.6|4216.1|4210.1|4215.6|4209.6|0
1733969580000|2024-12-12 02:13:00|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.6|4209.6|0
1733969590000|2024-12-12 02:13:10|4215.3|4209.3|4213.1|4207.1|4215.3|4209.3|4212.6|4206.6|6
1733969640000|2024-12-12 02:14:00|4212.8|4206.8|4212.6|4206.6|4212.8|4206.8|4212.6|4206.6|2
1733969650000|2024-12-12 02:14:10|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1733969670000|2024-12-12 02:14:30|4212.1|4206.1|4212.3|4206.3|4212.3|4206.3|4212.1|4206.1|0
1733969680000|2024-12-12 02:14:40|4212.6|4206.6|4212.6|4206.6|4212.8|4206.8|4212.6|4206.6|1
1733969690000|2024-12-12 02:14:50|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|5
1733969720000|2024-12-12 02:15:20|4214.3|4208.3|4214.6|4208.6|4214.6|4208.6|4214.3|4208.3|0
1733969750000|2024-12-12 02:15:50|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733969790000|2024-12-12 02:16:30|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733969800000|2024-12-12 02:16:40|4215.1|4209.1|4214.1|4208.1|4215.1|4209.1|4214.1|4208.1|3
1733969810000|2024-12-12 02:16:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733969820000|2024-12-12 02:17:00|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1733969840000|2024-12-12 02:17:20|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|2
1733969850000|2024-12-12 02:17:30|4213.8|4207.8|4214.1|4208.1|4214.3|4208.3|4213.8|4207.8|1
1733969870000|2024-12-12 02:17:50|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|0
1733969880000|2024-12-12 02:18:00|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733969900000|2024-12-12 02:18:20|4215.3|4209.3|4214.6|4208.6|4215.3|4209.3|4214.3|4208.3|11
1733969940000|2024-12-12 02:19:00|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|0
1733969970000|2024-12-12 02:19:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733969980000|2024-12-12 02:19:40|4215.6|4209.6|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|6
1733969990000|2024-12-12 02:19:50|4215.1|4209.1|4215.3|4209.3|4215.3|4209.3|4215.1|4209.1|2
1733970000000|2024-12-12 02:20:00|4215.1|4209.1|4214.3|4208.3|4215.1|4209.1|4214.3|4208.3|1
1733970010000|2024-12-12 02:20:10|4214.6|4208.6|4215.1|4209.1|4215.3|4209.3|4214.6|4208.6|2
1733970030000|2024-12-12 02:20:30|4214.3|4208.3|4214.3|4208.3|4214.8|4208.8|4214.3|4208.3|0
1733970040000|2024-12-12 02:20:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733970050000|2024-12-12 02:20:50|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1733970060000|2024-12-12 02:21:00|4214.1|4208.1|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|1
1733970080000|2024-12-12 02:21:20|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733970100000|2024-12-12 02:21:40|4213.8|4207.8|4214.1|4208.1|4214.3|4208.3|4213.8|4207.8|3
1733970110000|2024-12-12 02:21:50|4214.3|4208.3|4215.1|4209.1|4215.1|4209.1|4214.3|4208.3|3
1733970120000|2024-12-12 02:22:00|4214.6|4208.6|4214.8|4208.8|4214.8|4208.8|4214.6|4208.6|0
1733970160000|2024-12-12 02:22:40|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733970170000|2024-12-12 02:22:50|4214.3|4208.3|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|1
1733970210000|2024-12-12 02:23:30|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4
1733970240000|2024-12-12 02:24:00|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|1
1733970250000|2024-12-12 02:24:10|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1733970270000|2024-12-12 02:24:30|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.3|4208.3|1
1733970340000|2024-12-12 02:25:40|4215.4|4209.4|4216.3|4210.3|4216.3|4210.3|4215.4|4209.4|4
1733970360000|2024-12-12 02:26:00|4216.1|4210.1|4215.3|4209.3|4216.1|4210.1|4215.3|4209.3|13
1733970390000|2024-12-12 02:26:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1733970410000|2024-12-12 02:26:50|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|0
1733970420000|2024-12-12 02:27:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1733970440000|2024-12-12 02:27:20|||||||||2
1733970450000|2024-12-12 02:27:30|||||||||1
1733970480000|2024-12-12 02:28:00|4215.3|4209.3|4215.3|4209.3|4215.6|4209.6|4215.3|4209.3|1
1733970500000|2024-12-12 02:28:20|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|1
1733970520000|2024-12-12 02:28:40|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733970530000|2024-12-12 02:28:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1733970550000|2024-12-12 02:29:10|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|1
1733970560000|2024-12-12 02:29:20|||||||||1
1733970580000|2024-12-12 02:29:40|||||||||1
1733970590000|2024-12-12 02:29:50|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4212.9|4206.9|2
1733970600000|2024-12-12 02:30:00|4213.6|4207.6|4211.6|4205.6|4213.9|4207.9|4211.4|4205.4|3
1733970610000|2024-12-12 02:30:10|4211.9|4205.9|4210.9|4204.9|4211.9|4205.9|4210.4|4204.4|10
1733970620000|2024-12-12 02:30:20|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|0
1733970630000|2024-12-12 02:30:30|4211.4|4205.4|4211.6|4205.6|4211.9|4205.9|4211.4|4205.4|1
1733970640000|2024-12-12 02:30:40|4211.4|4205.4|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|0
1733970650000|2024-12-12 02:30:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733970660000|2024-12-12 02:31:00|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|2
1733970680000|2024-12-12 02:31:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|0
1733970690000|2024-12-12 02:31:30|4210.6|4204.6|4211.4|4205.4|4211.4|4205.4|4210.6|4204.6|1
1733970700000|2024-12-12 02:31:40|4210.6|4204.6|4210.4|4204.4|4210.6|4204.6|4210.4|4204.4|1
1733970720000|2024-12-12 02:32:00|||||||||2
1733970730000|2024-12-12 02:32:10|4211.4|4205.4|4210.4|4204.4|4211.6|4205.6|4210.4|4204.4|4
1733970740000|2024-12-12 02:32:20|4210.6|4204.6|4210.4|4204.4|4210.6|4204.6|4210.4|4204.4|0
1733970750000|2024-12-12 02:32:30|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|11
1733970760000|2024-12-12 02:32:40|4209.9|4203.9|4210.9|4204.9|4210.9|4204.9|4209.9|4203.9|0
1733970770000|2024-12-12 02:32:50|4211.1|4205.1|4210.9|4204.9|4211.1|4205.1|4210.9|4204.9|0
1733970780000|2024-12-12 02:33:00|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|2
1733970790000|2024-12-12 02:33:10|4210.4|4204.4|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|3
1733970800000|2024-12-12 02:33:20|4209.9|4203.9|4209.6|4203.6|4209.9|4203.9|4209.6|4203.6|29
1733970810000|2024-12-12 02:33:30|4208.6|4202.6|4208.6|4202.6|4209.1|4203.1|4208.6|4202.6|10
1733970830000|2024-12-12 02:33:50|4208.9|4202.9|4209.1|4203.1|4209.1|4203.1|4208.9|4202.9|2
1733970840000|2024-12-12 02:34:00|4209.4|4203.4|4209.4|4203.4|4210.1|4204.1|4209.1|4203.1|2
1733970850000|2024-12-12 02:34:10|4209.1|4203.1|4209.4|4203.4|4209.4|4203.4|4209.1|4203.1|0
1733970860000|2024-12-12 02:34:20|4209.1|4203.1|4208.9|4202.9|4209.4|4203.4|4208.6|4202.6|2
1733970870000|2024-12-12 02:34:30|4208.6|4202.6|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|0
1733970890000|2024-12-12 02:34:50|||||||||1
1733970900000|2024-12-12 02:35:00|||||||||5
1733970910000|2024-12-12 02:35:10|4209.4|4203.4|4209.6|4203.6|4209.6|4203.6|4209.4|4203.4|9
1733970920000|2024-12-12 02:35:20|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|3
1733970930000|2024-12-12 02:35:30|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.4|4203.4|2
1733970940000|2024-12-12 02:35:40|4209.9|4203.9|4210.9|4204.9|4210.9|4204.9|4209.9|4203.9|1
1733970950000|2024-12-12 02:35:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733970960000|2024-12-12 02:36:00|4211.1|4205.1|4210.4|4204.4|4211.1|4205.1|4210.4|4204.4|4
1733970970000|2024-12-12 02:36:10|4210.6|4204.6|4211.4|4205.4|4211.4|4205.4|4210.6|4204.6|2
1733970980000|2024-12-12 02:36:20|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|1
1733970990000|2024-12-12 02:36:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1733971000000|2024-12-12 02:36:40|4211.4|4205.4|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|0
1733971010000|2024-12-12 02:36:50|4211.4|4205.4|4212.4|4206.4|4212.4|4206.4|4211.4|4205.4|3
1733971020000|2024-12-12 02:37:00|4212.1|4206.1|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|2
1733971030000|2024-12-12 02:37:10|4212.1|4206.1|4212.4|4206.4|4213.1|4207.1|4211.9|4205.9|4
1733971040000|2024-12-12 02:37:20|4212.6|4206.6|4212.6|4206.6|4212.9|4206.9|4212.6|4206.6|0
1733971050000|2024-12-12 02:37:30|4212.4|4206.4|4212.6|4206.6|4212.6|4206.6|4212.4|4206.4|0
1733971060000|2024-12-12 02:37:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733971070000|2024-12-12 02:37:50|4213.1|4207.1|4213.4|4207.4|4213.4|4207.4|4213.1|4207.1|0
1733971080000|2024-12-12 02:38:00|4212.6|4206.6|4214.1|4208.1|4214.1|4208.1|4212.6|4206.6|6
1733971100000|2024-12-12 02:38:20|4213.9|4207.9|4214.1|4208.1|4214.1|4208.1|4213.9|4207.9|0
1733971110000|2024-12-12 02:38:30|4213.9|4207.9|4213.1|4207.1|4213.9|4207.9|4213.1|4207.1|1
1733971120000|2024-12-12 02:38:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4212.6|4206.6|0
1733971140000|2024-12-12 02:39:00|4213.1|4207.1|4212.6|4206.6|4213.4|4207.4|4212.4|4206.4|1
1733971150000|2024-12-12 02:39:10|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|0
1733971160000|2024-12-12 02:39:20|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|0
1733971170000|2024-12-12 02:39:30|4212.1|4206.1|4212.4|4206.4|4212.6|4206.6|4212.1|4206.1|0
1733971190000|2024-12-12 02:39:50|4212.1|4206.1|4211.9|4205.9|4212.1|4206.1|4211.9|4205.9|1
1733971200000|2024-12-12 02:40:00|4212.1|4206.1|4212.1|4206.1|4212.4|4206.4|4211.9|4205.9|1
1733971210000|2024-12-12 02:40:10|4211.9|4205.9|4211.6|4205.6|4212.4|4206.4|4211.6|4205.6|2
1733971260000|2024-12-12 02:41:00|4211.9|4205.9|4211.9|4205.9|4212.1|4206.1|4211.6|4205.6|3
1733971270000|2024-12-12 02:41:10|4211.6|4205.6|4211.6|4205.6|4211.9|4205.9|4211.6|4205.6|0
1733971280000|2024-12-12 02:41:20|4211.9|4205.9|4211.9|4205.9|4212.1|4206.1|4211.9|4205.9|0
1733971290000|2024-12-12 02:41:30|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1733971310000|2024-12-12 02:41:50|4211.1|4205.1|4211.1|4205.1|4211.4|4205.4|4210.9|4204.9|0
1733971320000|2024-12-12 02:42:00|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|4210.9|4204.9|0
1733971330000|2024-12-12 02:42:10|4211.1|4205.1|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|0
1733971340000|2024-12-12 02:42:20|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4211.1|4205.1|1
1733971350000|2024-12-12 02:42:30|4211.4|4205.4|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|0
1733971360000|2024-12-12 02:42:40|4211.4|4205.4|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|0
1733971380000|2024-12-12 02:43:00|4211.9|4205.9|4211.9|4205.9|4212.1|4206.1|4211.6|4205.6|0
1733971390000|2024-12-12 02:43:10|4212.1|4206.1|4212.4|4206.4|4212.9|4206.9|4212.1|4206.1|0
1733971400000|2024-12-12 02:43:20|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|0
1733971410000|2024-12-12 02:43:30|4212.9|4206.9|4213.1|4207.1|4213.4|4207.4|4212.9|4206.9|0
1733971420000|2024-12-12 02:43:40|4213.4|4207.4|4213.4|4207.4|4213.6|4207.6|4213.1|4207.1|4
1733971430000|2024-12-12 02:43:50|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|0
1733971440000|2024-12-12 02:44:00|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.4|4207.4|0
1733971450000|2024-12-12 02:44:10|4213.4|4207.4|4213.9|4207.9|4214.1|4208.1|4213.4|4207.4|1
1733971460000|2024-12-12 02:44:20|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|0
1733971470000|2024-12-12 02:44:30|4213.9|4207.9|4213.4|4207.4|4213.9|4207.9|4213.4|4207.4|1
1733971490000|2024-12-12 02:44:50|4213.6|4207.6|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|2
1733971500000|2024-12-12 02:45:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.1|4207.1|0
1733971510000|2024-12-12 02:45:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.6|4207.6|0
1733971520000|2024-12-12 02:45:20|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733971530000|2024-12-12 02:45:30|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1733971540000|2024-12-12 02:45:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733971550000|2024-12-12 02:45:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|1
1733971560000|2024-12-12 02:46:00|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733971570000|2024-12-12 02:46:10|4213.6|4207.6|4213.9|4207.9|4214.1|4208.1|4213.6|4207.6|2
1733971600000|2024-12-12 02:46:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733971640000|2024-12-12 02:47:20|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|2
1733971650000|2024-12-12 02:47:30|||||||||2
1733971660000|2024-12-12 02:47:40|4213.1|4207.1|4213.4|4207.4|4213.4|4207.4|4213.1|4207.1|0
1733971680000|2024-12-12 02:48:00|4213.1|4207.1|4212.4|4206.4|4213.1|4207.1|4212.4|4206.4|6
1733971690000|2024-12-12 02:48:10|4212.9|4206.9|4212.9|4206.9|4213.1|4207.1|4212.9|4206.9|3
1733971700000|2024-12-12 02:48:20|4213.1|4207.1|4213.4|4207.4|4213.4|4207.4|4212.9|4206.9|0
1733971720000|2024-12-12 02:48:40|4212.9|4206.9|4212.4|4206.4|4213.1|4207.1|4212.4|4206.4|0
1733971740000|2024-12-12 02:49:00|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|1
1733971760000|2024-12-12 02:49:20|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|0
1733971770000|2024-12-12 02:49:30|4212.1|4206.1|4211.4|4205.4|4212.1|4206.1|4211.4|4205.4|0
1733971780000|2024-12-12 02:49:40|4211.1|4205.1|4210.6|4204.6|4211.1|4205.1|4210.4|4204.4|1
1733971790000|2024-12-12 02:49:50|||||||||1
1733971800000|2024-12-12 02:50:00|4210.4|4204.4|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|2
1733971810000|2024-12-12 02:50:10|4209.6|4203.6|4208.9|4202.9|4209.6|4203.6|4208.9|4202.9|3
1733971820000|2024-12-12 02:50:20|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|0
1733971830000|2024-12-12 02:50:30|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1733971840000|2024-12-12 02:50:40|4209.6|4203.6|4209.4|4203.4|4209.6|4203.6|4209.4|4203.4|1
1733971850000|2024-12-12 02:50:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.4|4203.4|0
1733971860000|2024-12-12 02:51:00|4209.4|4203.4|4208.9|4202.9|4209.4|4203.4|4208.9|4202.9|1
1733971870000|2024-12-12 02:51:10|4209.1|4203.1|4209.4|4203.4|4209.6|4203.6|4209.1|4203.1|0
1733971880000|2024-12-12 02:51:20|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.4|4203.4|0
1733971890000|2024-12-12 02:51:30|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|2
1733971910000|2024-12-12 02:51:50|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|0
1733971920000|2024-12-12 02:52:00|4210.1|4204.1|4209.9|4203.9|4210.1|4204.1|4209.9|4203.9|4
1733971930000|2024-12-12 02:52:10|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.1|4204.1|0
1733971940000|2024-12-12 02:52:20|4210.1|4204.1|4209.6|4203.6|4210.1|4204.1|4209.4|4203.4|1
1733971950000|2024-12-12 02:52:30|4210.1|4204.1|4210.4|4204.4|4210.4|4204.4|4210.1|4204.1|2
1733971980000|2024-12-12 02:53:00|4210.1|4204.1|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|1
1733971990000|2024-12-12 02:53:10|4209.6|4203.6|4207.1|4201.1|4209.9|4203.9|4206.9|4200.9|6
1733972000000|2024-12-12 02:53:20|4207.4|4201.4|4207.1|4201.1|4207.4|4201.4|4207.1|4201.1|0
1733972010000|2024-12-12 02:53:30|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.1|4200.1|6
1733972020000|2024-12-12 02:53:40|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|4205.4|4199.4|3
1733972030000|2024-12-12 02:53:50|4205.6|4199.6|4205.4|4199.4|4205.6|4199.6|4205.4|4199.4|0
1733972050000|2024-12-12 02:54:10|4206.1|4200.1|4205.9|4199.9|4206.1|4200.1|4205.6|4199.6|4
1733972060000|2024-12-12 02:54:20|4205.6|4199.6|4205.6|4199.6|4205.9|4199.9|4205.6|4199.6|0
1733972070000|2024-12-12 02:54:30|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.6|4199.6|0
1733972080000|2024-12-12 02:54:40|||||||||4
1733972090000|2024-12-12 02:54:50|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1733972100000|2024-12-12 02:55:00|4205.9|4199.9|4205.9|4199.9|4206.1|4200.1|4205.9|4199.9|1
1733972110000|2024-12-12 02:55:10|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|0
1733972120000|2024-12-12 02:55:20|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1733972130000|2024-12-12 02:55:30|4205.4|4199.4|4205.9|4199.9|4205.9|4199.9|4205.4|4199.4|4
1733972140000|2024-12-12 02:55:40|4205.6|4199.6|4205.9|4199.9|4205.9|4199.9|4205.6|4199.6|0
1733972150000|2024-12-12 02:55:50|4205.6|4199.6|4205.6|4199.6|4205.9|4199.9|4205.4|4199.4|1
1733972160000|2024-12-12 02:56:00|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1733972170000|2024-12-12 02:56:10|4206.1|4200.1|4207.6|4201.6|4207.6|4201.6|4206.1|4200.1|7
1733972180000|2024-12-12 02:56:20|4207.1|4201.1|4207.1|4201.1|4207.4|4201.4|4207.1|4201.1|0
1733972190000|2024-12-12 02:56:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1733972210000|2024-12-12 02:56:50|4207.6|4201.6|4207.4|4201.4|4207.6|4201.6|4207.4|4201.4|21
1733972220000|2024-12-12 02:57:00|4207.6|4201.6|4209.9|4203.9|4209.9|4203.9|4207.6|4201.6|13
1733972230000|2024-12-12 02:57:10|4210.1|4204.1|4208.4|4202.4|4210.1|4204.1|4208.1|4202.1|9
1733972240000|2024-12-12 02:57:20|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1733972250000|2024-12-12 02:57:30|4208.4|4202.4|4208.6|4202.6|4208.6|4202.6|4208.4|4202.4|0
1733972260000|2024-12-12 02:57:40|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|1
1733972270000|2024-12-12 02:57:50|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|0
1733972280000|2024-12-12 02:58:00|4207.1|4201.1|4206.1|4200.1|4207.1|4201.1|4206.1|4200.1|2
1733972290000|2024-12-12 02:58:10|4206.4|4200.4|4207.1|4201.1|4207.1|4201.1|4206.4|4200.4|0
1733972300000|2024-12-12 02:58:20|||||||||2
1733972310000|2024-12-12 02:58:30|4206.4|4200.4|4207.4|4201.4|4207.4|4201.4|4206.4|4200.4|1
1733972320000|2024-12-12 02:58:40|4206.9|4200.9|4207.9|4201.9|4207.9|4201.9|4206.6|4200.6|1
1733972330000|2024-12-12 02:58:50|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.4|4202.4|0
1733972340000|2024-12-12 02:59:00|4208.4|4202.4|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|2
1733972350000|2024-12-12 02:59:10|4209.4|4203.4|4209.9|4203.9|4210.1|4204.1|4209.4|4203.4|0
1733972360000|2024-12-12 02:59:20|4210.4|4204.4|4210.1|4204.1|4210.6|4204.6|4209.9|4203.9|1
1733972370000|2024-12-12 02:59:30|4209.9|4203.9|4209.4|4203.4|4209.9|4203.9|4209.4|4203.4|0
1733972380000|2024-12-12 02:59:40|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|1
1733972390000|2024-12-12 02:59:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1733972400000|2024-12-12 03:00:00|4209.1|4203.1|4209.9|4203.9|4209.9|4203.9|4209.1|4203.1|0
1733972410000|2024-12-12 03:00:10|4209.1|4203.1|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|2
1733972420000|2024-12-12 03:00:20|4208.4|4202.4|4208.1|4202.1|4208.6|4202.6|4208.1|4202.1|0
1733972430000|2024-12-12 03:00:30|4208.4|4202.4|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|0
1733972440000|2024-12-12 03:00:40|4208.6|4202.6|4208.1|4202.1|4209.1|4203.1|4208.1|4202.1|0
1733972450000|2024-12-12 03:00:50|4208.6|4202.6|4208.6|4202.6|4209.1|4203.1|4208.1|4202.1|0
1733972460000|2024-12-12 03:01:00|4209.1|4203.1|4210.1|4204.1|4210.4|4204.4|4209.1|4203.1|3
1733972470000|2024-12-12 03:01:10|4210.4|4204.4|4210.4|4204.4|4210.9|4204.9|4210.4|4204.4|3
1733972480000|2024-12-12 03:01:20|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|0
1733972490000|2024-12-12 03:01:30|4210.9|4204.9|4211.1|4205.1|4211.4|4205.4|4210.9|4204.9|0
1733972500000|2024-12-12 03:01:40|4210.9|4204.9|4211.1|4205.1|4211.1|4205.1|4210.9|4204.9|0
1733972510000|2024-12-12 03:01:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|2
1733972520000|2024-12-12 03:02:00|4210.9|4204.9|4211.1|4205.1|4212.1|4206.1|4210.4|4204.4|7
1733972540000|2024-12-12 03:02:20|4212.1|4206.1|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|2
1733972560000|2024-12-12 03:02:40|4210.1|4204.1|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|3
1733972570000|2024-12-12 03:02:50|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|5
1733972590000|2024-12-12 03:03:10|4210.4|4204.4|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|4
1733972600000|2024-12-12 03:03:20|4210.4|4204.4|4210.1|4204.1|4211.1|4205.1|4210.1|4204.1|1
1733972610000|2024-12-12 03:03:30|4209.9|4203.9|4209.9|4203.9|4210.1|4204.1|4209.9|4203.9|0
1733972620000|2024-12-12 03:03:40|4210.1|4204.1|4210.9|4204.9|4210.9|4204.9|4209.9|4203.9|3
1733972630000|2024-12-12 03:03:50|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|0
1733972640000|2024-12-12 03:04:00|4210.4|4204.4|4209.9|4203.9|4210.4|4204.4|4209.6|4203.6|2
1733972650000|2024-12-12 03:04:10|4209.6|4203.6|4209.9|4203.9|4209.9|4203.9|4209.6|4203.6|0
1733972660000|2024-12-12 03:04:20|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|2
1733972670000|2024-12-12 03:04:30|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.6|4203.6|1
1733972690000|2024-12-12 03:04:50|4210.4|4204.4|4210.9|4204.9|4211.1|4205.1|4210.4|4204.4|0
1733972700000|2024-12-12 03:05:00|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1733972710000|2024-12-12 03:05:10|4210.9|4204.9|4211.1|4205.1|4211.1|4205.1|4210.9|4204.9|0
1733972720000|2024-12-12 03:05:20|4210.9|4204.9|4211.6|4205.6|4211.6|4205.6|4210.4|4204.4|1
1733972730000|2024-12-12 03:05:30|4211.4|4205.4|4213.1|4207.1|4213.1|4207.1|4211.4|4205.4|0
1733972740000|2024-12-12 03:05:40|4212.9|4206.9|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|1
1733972760000|2024-12-12 03:06:00|4213.6|4207.6|4212.4|4206.4|4214.1|4208.1|4212.1|4206.1|2
1733972770000|2024-12-12 03:06:10|4212.1|4206.1|4212.4|4206.4|4212.4|4206.4|4212.1|4206.1|0
1733972780000|2024-12-12 03:06:20|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1733972790000|2024-12-12 03:06:30|4211.9|4205.9|4211.4|4205.4|4212.1|4206.1|4211.4|4205.4|0
1733972800000|2024-12-12 03:06:40|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1733972810000|2024-12-12 03:06:50|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.1|4205.1|0
1733972820000|2024-12-12 03:07:00|4211.1|4205.1|4211.1|4205.1|4211.4|4205.4|4211.1|4205.1|0
1733972830000|2024-12-12 03:07:10|4211.4|4205.4|4211.1|4205.1|4212.1|4206.1|4211.1|4205.1|1
1733972840000|2024-12-12 03:07:20|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|0
1733972870000|2024-12-12 03:07:50|4211.4|4205.4|4212.1|4206.1|4212.1|4206.1|4211.4|4205.4|1
1733972880000|2024-12-12 03:08:00|4212.4|4206.4|4212.6|4206.6|4212.6|4206.6|4212.4|4206.4|0
1733972890000|2024-12-12 03:08:10|4212.4|4206.4|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|1
1733972900000|2024-12-12 03:08:20|4212.4|4206.4|4212.6|4206.6|4213.1|4207.1|4212.4|4206.4|0
1733972910000|2024-12-12 03:08:30|4213.1|4207.1|4212.1|4206.1|4213.1|4207.1|4212.1|4206.1|0
1733972920000|2024-12-12 03:08:40|4212.6|4206.6|4214.1|4208.1|4214.1|4208.1|4212.6|4206.6|1
1733972930000|2024-12-12 03:08:50|4213.9|4207.9|4214.1|4208.1|4214.1|4208.1|4213.9|4207.9|1
1733972940000|2024-12-12 03:09:00|4214.4|4208.4|4214.1|4208.1|4214.4|4208.4|4213.6|4207.6|1
1733972950000|2024-12-12 03:09:10|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1733972960000|2024-12-12 03:09:20|4214.1|4208.1|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1733972970000|2024-12-12 03:09:30|4214.4|4208.4|4214.9|4208.9|4214.9|4208.9|4214.1|4208.1|0
1733972980000|2024-12-12 03:09:40|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1733972990000|2024-12-12 03:09:50|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.1|4208.1|2
1733973000000|2024-12-12 03:10:00|4214.6|4208.6|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|0
1733973010000|2024-12-12 03:10:10|4214.6|4208.6|4214.6|4208.6|4214.9|4208.9|4214.6|4208.6|0
1733973020000|2024-12-12 03:10:20|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|0
1733973030000|2024-12-12 03:10:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733973050000|2024-12-12 03:10:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733973060000|2024-12-12 03:11:00|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4211.9|4205.9|3
1733973070000|2024-12-12 03:11:10|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1733973100000|2024-12-12 03:11:40|4211.9|4205.9|4212.1|4206.1|4212.1|4206.1|4211.9|4205.9|3
1733973120000|2024-12-12 03:12:00|4212.6|4206.6|4213.4|4207.4|4213.6|4207.6|4212.1|4206.1|0
1733973130000|2024-12-12 03:12:10|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1733973160000|2024-12-12 03:12:40|4213.4|4207.4|4214.1|4208.1|4214.1|4208.1|4213.4|4207.4|0
1733973170000|2024-12-12 03:12:50|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1733973180000|2024-12-12 03:13:00|4213.4|4207.4|4213.1|4207.1|4213.4|4207.4|4213.1|4207.1|0
1733973190000|2024-12-12 03:13:10|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1733973200000|2024-12-12 03:13:20|4212.4|4206.4|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|0
1733973210000|2024-12-12 03:13:30|4212.9|4206.9|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|0
1733973220000|2024-12-12 03:13:40|4212.9|4206.9|4213.1|4207.1|4213.1|4207.1|4212.9|4206.9|0
1733973260000|2024-12-12 03:14:20|4212.9|4206.9|4210.1|4204.1|4213.1|4207.1|4209.9|4203.9|19
1733973270000|2024-12-12 03:14:30|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1733973290000|2024-12-12 03:14:50|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.4|4204.4|0
1733973300000|2024-12-12 03:15:00|4211.4|4205.4|4211.6|4205.6|4211.6|4205.6|4211.4|4205.4|3
1733973310000|2024-12-12 03:15:10|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.4|4205.4|0
1733973330000|2024-12-12 03:15:30|4212.1|4206.1|4213.4|4207.4|4213.4|4207.4|4212.1|4206.1|8
1733973340000|2024-12-12 03:15:40|4212.9|4206.9|4212.1|4206.1|4213.4|4207.4|4212.1|4206.1|6
1733973350000|2024-12-12 03:15:50|4211.9|4205.9|4212.6|4206.6|4212.6|4206.6|4211.9|4205.9|0
1733973360000|2024-12-12 03:16:00|4212.4|4206.4|4213.1|4207.1|4213.1|4207.1|4212.4|4206.4|0
1733973370000|2024-12-12 03:16:10|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733973380000|2024-12-12 03:16:20|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1733973400000|2024-12-12 03:16:40|4213.4|4207.4|4214.4|4208.4|4214.6|4208.6|4213.4|4207.4|0
1733973420000|2024-12-12 03:17:00|4214.6|4208.6|4216.1|4210.1|4216.1|4210.1|4214.6|4208.6|3
1733973430000|2024-12-12 03:17:10|4215.9|4209.9|4216.6|4210.6|4216.6|4210.6|4215.9|4209.9|0
1733973440000|2024-12-12 03:17:20|4215.9|4209.9|4216.1|4210.1|4216.1|4210.1|4215.9|4209.9|1
1733973450000|2024-12-12 03:17:30|4216.6|4210.6|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1733973460000|2024-12-12 03:17:40|4216.6|4210.6|4217.1|4211.1|4217.1|4211.1|4216.6|4210.6|3
1733973470000|2024-12-12 03:17:50|4216.9|4210.9|4217.1|4211.1|4217.1|4211.1|4216.9|4210.9|0
1733973480000|2024-12-12 03:18:00|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.9|4210.9|2
1733973490000|2024-12-12 03:18:10|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|2
1733973520000|2024-12-12 03:18:40|4216.6|4210.6|4217.1|4211.1|4217.4|4211.4|4216.6|4210.6|0
1733973540000|2024-12-12 03:19:00|4217.4|4211.4|4217.4|4211.4|4217.6|4211.6|4217.4|4211.4|2
1733973550000|2024-12-12 03:19:10|4218.6|4212.6|4219.1|4213.1|4219.4|4213.4|4218.4|4212.4|6
1733973560000|2024-12-12 03:19:20|4218.4|4212.4|4218.1|4212.1|4218.4|4212.4|4218.1|4212.1|0
1733973570000|2024-12-12 03:19:30|4217.9|4211.9|4218.1|4212.1|4218.1|4212.1|4217.9|4211.9|0
1733973580000|2024-12-12 03:19:40|4217.4|4211.4|4218.1|4212.1|4218.1|4212.1|4217.4|4211.4|0
1733973600000|2024-12-12 03:20:00|4217.9|4211.9|4217.1|4211.1|4218.1|4212.1|4217.1|4211.1|2
1733973610000|2024-12-12 03:20:10|4217.4|4211.4|4218.1|4212.1|4218.9|4212.9|4217.4|4211.4|0
1733973620000|2024-12-12 03:20:20|4218.4|4212.4|4217.9|4211.9|4218.6|4212.6|4217.9|4211.9|2
1733973630000|2024-12-12 03:20:30|4217.6|4211.6|4218.4|4212.4|4218.4|4212.4|4217.1|4211.1|2
1733973640000|2024-12-12 03:20:40|4218.6|4212.6|4218.4|4212.4|4218.6|4212.6|4218.4|4212.4|0
1733973650000|2024-12-12 03:20:50|4218.1|4212.1|4217.4|4211.4|4218.1|4212.1|4217.4|4211.4|1
1733973660000|2024-12-12 03:21:00|4217.1|4211.1|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|1
1733973670000|2024-12-12 03:21:10|4216.4|4210.4|4219.6|4213.6|4219.6|4213.6|4216.4|4210.4|5
1733973690000|2024-12-12 03:21:30|4219.9|4213.9|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|1
1733973700000|2024-12-12 03:21:40|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.6|4213.6|1
1733973710000|2024-12-12 03:21:50|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|0
1733973720000|2024-12-12 03:22:00|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|0
1733973740000|2024-12-12 03:22:20|4219.1|4213.1|4219.6|4213.6|4219.6|4213.6|4219.1|4213.1|5
1733973750000|2024-12-12 03:22:30|4219.4|4213.4|4219.6|4213.6|4219.6|4213.6|4219.1|4213.1|1
1733973760000|2024-12-12 03:22:40|||||||||2
1733973770000|2024-12-12 03:22:50|4218.9|4212.9|4219.4|4213.4|4219.6|4213.6|4218.9|4212.9|5
1733973780000|2024-12-12 03:23:00|4219.6|4213.6|4219.6|4213.6|4219.6|4213.6|4217.9|4211.9|8
1733973800000|2024-12-12 03:23:20|4220.1|4214.1|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|2
1733973810000|2024-12-12 03:23:30|4220.4|4214.4|4220.6|4214.6|4220.6|4214.6|4220.4|4214.4|0
1733973820000|2024-12-12 03:23:40|4220.4|4214.4|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|1
1733973830000|2024-12-12 03:23:50|4220.1|4214.1|4220.4|4214.4|4220.4|4214.4|4220.1|4214.1|1
1733973840000|2024-12-12 03:24:00|4220.1|4214.1|4219.6|4213.6|4220.1|4214.1|4219.6|4213.6|1
1733973860000|2024-12-12 03:24:20|4219.4|4213.4|4217.6|4211.6|4219.4|4213.4|4217.6|4211.6|3
1733973880000|2024-12-12 03:24:40|4217.4|4211.4|4217.6|4211.6|4217.6|4211.6|4217.4|4211.4|0
1733973890000|2024-12-12 03:24:50|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1733973900000|2024-12-12 03:25:00|4217.6|4211.6|4217.9|4211.9|4217.9|4211.9|4217.6|4211.6|0
1733973910000|2024-12-12 03:25:10|4217.6|4211.6|4215.6|4209.6|4217.6|4211.6|4215.6|4209.6|1
1733973940000|2024-12-12 03:25:40|4216.1|4210.1|4216.6|4210.6|4216.6|4210.6|4216.1|4210.1|2
1733973950000|2024-12-12 03:25:50|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|1
1733973960000|2024-12-12 03:26:00|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|0
1733973970000|2024-12-12 03:26:10|4217.4|4211.4|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|0
1733973990000|2024-12-12 03:26:30|4217.4|4211.4|4216.6|4210.6|4217.4|4211.4|4216.6|4210.6|1
1733974010000|2024-12-12 03:26:50|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|4217.1|4211.1|2
1733974020000|2024-12-12 03:27:00|4217.9|4211.9|4217.1|4211.1|4217.9|4211.9|4217.1|4211.1|0
1733974030000|2024-12-12 03:27:10|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|0
1733974040000|2024-12-12 03:27:20|4216.4|4210.4|4215.6|4209.6|4216.4|4210.4|4215.6|4209.6|0
1733974080000|2024-12-12 03:28:00|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|2
1733974090000|2024-12-12 03:28:10|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|0
1733974110000|2024-12-12 03:28:30|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1733974120000|2024-12-12 03:28:40|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1733974140000|2024-12-12 03:29:00|4214.4|4208.4|4216.1|4210.1|4216.1|4210.1|4214.4|4208.4|4
1733974150000|2024-12-12 03:29:10|4216.4|4210.4|4216.1|4210.1|4216.4|4210.4|4216.1|4210.1|0
1733974160000|2024-12-12 03:29:20|4217.1|4211.1|4216.4|4210.4|4217.1|4211.1|4216.4|4210.4|0
1733974170000|2024-12-12 03:29:30|4217.1|4211.1|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|1
1733974180000|2024-12-12 03:29:40|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|0
1733974190000|2024-12-12 03:29:50|4217.1|4211.1|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|0
1733974200000|2024-12-12 03:30:00|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|0
1733974210000|2024-12-12 03:30:10|4217.4|4211.4|4218.1|4212.1|4218.1|4212.1|4217.4|4211.4|0
1733974220000|2024-12-12 03:30:20|4218.6|4212.6|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|1
1733974230000|2024-12-12 03:30:30|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4218.9|4212.9|0
1733974240000|2024-12-12 03:30:40|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|4218.6|4212.6|0
1733974250000|2024-12-12 03:30:50|4218.4|4212.4|4218.1|4212.1|4218.6|4212.6|4218.1|4212.1|0
1733974260000|2024-12-12 03:31:00|4218.4|4212.4|4218.1|4212.1|4218.4|4212.4|4218.1|4212.1|0
1733974270000|2024-12-12 03:31:10|4217.9|4211.9|4218.1|4212.1|4218.1|4212.1|4217.9|4211.9|0
1733974280000|2024-12-12 03:31:20|4217.6|4211.6|4217.9|4211.9|4217.9|4211.9|4217.6|4211.6|0
1733974290000|2024-12-12 03:31:30|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|4218.1|4212.1|0
1733974300000|2024-12-12 03:31:40|4218.4|4212.4|4217.6|4211.6|4218.4|4212.4|4217.6|4211.6|1
1733974310000|2024-12-12 03:31:50|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4216.9|4210.9|0
1733974350000|2024-12-12 03:32:30|4217.4|4211.4|4217.1|4211.1|4217.4|4211.4|4217.1|4211.1|2
1733974360000|2024-12-12 03:32:40|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|1
1733974370000|2024-12-12 03:32:50|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|0
1733974440000|2024-12-12 03:34:00|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1733974460000|2024-12-12 03:34:20|4213.6|4207.6|4214.4|4208.4|4214.4|4208.4|4213.6|4207.6|0
1733974490000|2024-12-12 03:34:50|4215.4|4209.4|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|2
1733974500000|2024-12-12 03:35:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733974530000|2024-12-12 03:35:30|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|3
1733974540000|2024-12-12 03:35:40|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|0
1733974550000|2024-12-12 03:35:50|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733974560000|2024-12-12 03:36:00|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1733974590000|2024-12-12 03:36:30|||||||||1
1733974600000|2024-12-12 03:36:40|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1733974640000|2024-12-12 03:37:20|4213.6|4207.6|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|0
1733974650000|2024-12-12 03:37:30|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733974730000|2024-12-12 03:38:50|4212.4|4206.4|4209.9|4203.9|4212.4|4206.4|4209.9|4203.9|11
1733974740000|2024-12-12 03:39:00|4209.6|4203.6|4209.4|4203.4|4209.6|4203.6|4209.4|4203.4|0
1733974750000|2024-12-12 03:39:10|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|3
1733974760000|2024-12-12 03:39:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.1|4204.1|0
1733974770000|2024-12-12 03:39:30|4210.1|4204.1|4210.1|4204.1|4210.4|4204.4|4210.1|4204.1|0
1733974790000|2024-12-12 03:39:50|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|1
1733974800000|2024-12-12 03:40:00|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.4|4204.4|0
1733974810000|2024-12-12 03:40:10|4210.4|4204.4|4211.4|4205.4|4211.4|4205.4|4210.4|4204.4|2
1733974820000|2024-12-12 03:40:20|4211.1|4205.1|4211.4|4205.4|4211.6|4205.6|4211.1|4205.1|0
1733974830000|2024-12-12 03:40:30|4211.6|4205.6|4211.4|4205.4|4211.6|4205.6|4211.4|4205.4|1
1733974840000|2024-12-12 03:40:40|4211.6|4205.6|4211.4|4205.4|4211.6|4205.6|4211.4|4205.4|0
1733974850000|2024-12-12 03:40:50|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.4|4205.4|2
1733974890000|2024-12-12 03:41:30|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.9|4205.9|0
1733974920000|2024-12-12 03:42:00|4212.6|4206.6|4212.9|4206.9|4212.9|4206.9|4212.6|4206.6|1
1733974930000|2024-12-12 03:42:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1733974940000|2024-12-12 03:42:20|4212.9|4206.9|4212.6|4206.6|4212.9|4206.9|4212.6|4206.6|1
1733974950000|2024-12-12 03:42:30|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.4|4206.4|0
1733974960000|2024-12-12 03:42:40|4212.9|4206.9|4212.6|4206.6|4212.9|4206.9|4212.6|4206.6|0
1733974970000|2024-12-12 03:42:50|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.2|4206.2|0
1733974980000|2024-12-12 03:43:00|4212.6|4206.6|4211.9|4205.9|4212.6|4206.6|4211.9|4205.9|0
1733974990000|2024-12-12 03:43:10|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|0
1733975020000|2024-12-12 03:43:40|4212.7|4206.7|4211.6|4205.6|4212.7|4206.7|4211.6|4205.6|0
1733975030000|2024-12-12 03:43:50|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|0
1733975040000|2024-12-12 03:44:00|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1733975050000|2024-12-12 03:44:10|4211.4|4205.4|4211.2|4205.2|4211.4|4205.4|4211.2|4205.2|0
1733975060000|2024-12-12 03:44:20|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1733975070000|2024-12-12 03:44:30|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|4211.2|4205.2|1
1733975100000|2024-12-12 03:45:00|4211.4|4205.4|4211.2|4205.2|4211.4|4205.4|4211.2|4205.2|1
1733975120000|2024-12-12 03:45:20|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|4212.2|4206.2|5
1733975150000|2024-12-12 03:45:50|4212.6|4206.6|4213.2|4207.2|4213.2|4207.2|4212.6|4206.6|0
1733975200000|2024-12-12 03:46:40|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1733975230000|2024-12-12 03:47:10|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|0
1733975240000|2024-12-12 03:47:20|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|3
1733975250000|2024-12-12 03:47:30|4214.7|4208.7|4214.2|4208.2|4214.7|4208.7|4214.2|4208.2|0
1733975280000|2024-12-12 03:48:00|4213.4|4207.4|4214.2|4208.2|4214.2|4208.2|4213.4|4207.4|0
1733975300000|2024-12-12 03:48:20|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1733975310000|2024-12-12 03:48:30|4214.7|4208.7|4214.2|4208.2|4214.7|4208.7|4214.2|4208.2|0
1733975320000|2024-12-12 03:48:40|4214.4|4208.4|4214.2|4208.2|4214.4|4208.4|4214.2|4208.2|0
1733975330000|2024-12-12 03:48:50|4214.7|4208.7|4215.4|4209.4|4215.4|4209.4|4214.7|4208.7|0
1733975340000|2024-12-12 03:49:00|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1733975360000|2024-12-12 03:49:20|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|0
1733975370000|2024-12-12 03:49:30|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733975380000|2024-12-12 03:49:40|4215.6|4209.6|4215.4|4209.4|4215.6|4209.6|4215.4|4209.4|0
1733975390000|2024-12-12 03:49:50|4215.2|4209.2|4215.7|4209.7|4215.7|4209.7|4215.2|4209.2|1
1733975400000|2024-12-12 03:50:00|4215.4|4209.4|4215.2|4209.2|4215.4|4209.4|4215.2|4209.2|0
1733975420000|2024-12-12 03:50:20|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733975470000|2024-12-12 03:51:10|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1733975510000|2024-12-12 03:51:50|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733975530000|2024-12-12 03:52:10|4215.2|4209.2|4216.2|4210.2|4216.2|4210.2|4215.2|4209.2|0
1733975550000|2024-12-12 03:52:30|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1733975570000|2024-12-12 03:52:50|4216.7|4210.7|4215.2|4209.2|4216.7|4210.7|4215.2|4209.2|1
1733975590000|2024-12-12 03:53:10|4215.4|4209.4|4216.9|4210.9|4216.9|4210.9|4215.4|4209.4|5
1733975600000|2024-12-12 03:53:20|4217.2|4211.2|4216.9|4210.9|4217.2|4211.2|4216.9|4210.9|0
1733975610000|2024-12-12 03:53:30|4217.2|4211.2|4216.9|4210.9|4217.2|4211.2|4216.9|4210.9|1
1733975620000|2024-12-12 03:53:40|4216.7|4210.7|4216.4|4210.4|4216.7|4210.7|4216.2|4210.2|0
1733975630000|2024-12-12 03:53:50|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|4216.9|4210.9|0
1733975660000|2024-12-12 03:54:20|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733975670000|2024-12-12 03:54:30|4216.9|4210.9|4216.2|4210.2|4216.9|4210.9|4216.2|4210.2|1
1733975680000|2024-12-12 03:54:40|||||||||1
1733975690000|2024-12-12 03:54:50|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1733975700000|2024-12-12 03:55:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733975720000|2024-12-12 03:55:20|||||||||1
1733975730000|2024-12-12 03:55:30|4215.4|4209.4|4215.2|4209.2|4215.4|4209.4|4215.2|4209.2|1
1733975780000|2024-12-12 03:56:20|4215.4|4209.4|4216.2|4210.2|4216.2|4210.2|4215.4|4209.4|3
1733975790000|2024-12-12 03:56:30|4216.9|4210.9|4216.4|4210.4|4216.9|4210.9|4216.4|4210.4|0
1733975800000|2024-12-12 03:56:40|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733975820000|2024-12-12 03:57:00|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733975840000|2024-12-12 03:57:20|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1733975880000|2024-12-12 03:58:00|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|0
1733975890000|2024-12-12 03:58:10|4216.2|4210.2|4216.9|4210.9|4216.9|4210.9|4216.2|4210.2|0
1733975900000|2024-12-12 03:58:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733975910000|2024-12-12 03:58:30|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733975930000|2024-12-12 03:58:50|4217.2|4211.2|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733975990000|2024-12-12 03:59:50|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733976000000|2024-12-12 04:00:00|4217.4|4211.4|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|5
1733976020000|2024-12-12 04:00:20|4217.4|4211.4|4218.2|4212.2|4218.2|4212.2|4217.4|4211.4|1
1733976030000|2024-12-12 04:00:30|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733976040000|2024-12-12 04:00:40|4219.4|4213.4|4219.2|4213.2|4219.7|4213.7|4219.2|4213.2|3
1733976060000|2024-12-12 04:01:00|4219.9|4213.9|4220.4|4214.4|4220.7|4214.7|4219.9|4213.9|4
1733976070000|2024-12-12 04:01:10|4220.7|4214.7|4220.4|4214.4|4220.7|4214.7|4220.4|4214.4|12
1733976080000|2024-12-12 04:01:20|4221.2|4215.2|4222.4|4216.4|4222.4|4216.4|4221.2|4215.2|9
1733976090000|2024-12-12 04:01:30|4222.7|4216.7|4222.4|4216.4|4222.7|4216.7|4222.4|4216.4|0
1733976100000|2024-12-12 04:01:40|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|4222.7|4216.7|2
1733976110000|2024-12-12 04:01:50|4222.9|4216.9|4223.4|4217.4|4223.4|4217.4|4222.9|4216.9|0
1733976120000|2024-12-12 04:02:00|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|2
1733976130000|2024-12-12 04:02:10|4222.4|4216.4|4222.2|4216.2|4222.7|4216.7|4222.2|4216.2|0
1733976140000|2024-12-12 04:02:20|4221.9|4215.9|4221.9|4215.9|4222.2|4216.2|4221.9|4215.9|0
1733976150000|2024-12-12 04:02:30|4221.7|4215.7|4221.4|4215.4|4221.7|4215.7|4221.4|4215.4|0
1733976170000|2024-12-12 04:02:50|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1733976180000|2024-12-12 04:03:00|4220.2|4214.2|4222.2|4216.2|4222.7|4216.7|4220.2|4214.2|5
1733976200000|2024-12-12 04:03:20|||||||||1
1733976210000|2024-12-12 04:03:30|4221.7|4215.7|4221.4|4215.4|4221.7|4215.7|4221.4|4215.4|0
1733976230000|2024-12-12 04:03:50|4222.2|4216.2|4222.4|4216.4|4222.4|4216.4|4222.2|4216.2|1
1733976240000|2024-12-12 04:04:00|4222.2|4216.2|4220.7|4214.7|4222.2|4216.2|4220.7|4214.7|2
1733976250000|2024-12-12 04:04:10|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733976260000|2024-12-12 04:04:20|4220.4|4214.4|4220.2|4214.2|4220.4|4214.4|4220.2|4214.2|0
1733976270000|2024-12-12 04:04:30|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1733976280000|2024-12-12 04:04:40|4220.2|4214.2|4220.4|4214.4|4220.4|4214.4|4220.2|4214.2|0
1733976290000|2024-12-12 04:04:50|4220.2|4214.2|4219.7|4213.7|4220.2|4214.2|4219.7|4213.7|0
1733976300000|2024-12-12 04:05:00|4219.9|4213.9|4219.2|4213.2|4219.9|4213.9|4219.2|4213.2|1
1733976310000|2024-12-12 04:05:10|4219.4|4213.4|4218.7|4212.7|4219.4|4213.4|4218.7|4212.7|1
1733976320000|2024-12-12 04:05:20|4218.4|4212.4|4219.2|4213.2|4219.2|4213.2|4218.4|4212.4|2
1733976330000|2024-12-12 04:05:30|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1733976340000|2024-12-12 04:05:40|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4
1733976370000|2024-12-12 04:06:10|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|0
1733976380000|2024-12-12 04:06:20|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1733976420000|2024-12-12 04:07:00|4220.2|4214.2|4220.4|4214.4|4220.4|4214.4|4220.2|4214.2|0
1733976450000|2024-12-12 04:07:30|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733976460000|2024-12-12 04:07:40|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733976470000|2024-12-12 04:07:50|4219.9|4213.9|4220.2|4214.2|4220.2|4214.2|4219.9|4213.9|0
1733976500000|2024-12-12 04:08:20|4219.4|4213.4|4219.2|4213.2|4219.4|4213.4|4219.2|4213.2|0
1733976510000|2024-12-12 04:08:30|4218.7|4212.7|4218.9|4212.9|4218.9|4212.9|4218.4|4212.4|0
1733976520000|2024-12-12 04:08:40|4218.4|4212.4|4219.2|4213.2|4219.2|4213.2|4218.4|4212.4|0
1733976530000|2024-12-12 04:08:50|4220.2|4214.2|4219.4|4213.4|4220.2|4214.2|4219.4|4213.4|0
1733976540000|2024-12-12 04:09:00|4219.2|4213.2|4219.2|4213.2|4219.4|4213.4|4219.2|4213.2|0
1733976550000|2024-12-12 04:09:10|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.2|4213.2|0
1733976560000|2024-12-12 04:09:20|4219.7|4213.7|4220.2|4214.2|4220.2|4214.2|4219.4|4213.4|0
1733976590000|2024-12-12 04:09:50|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|0
1733976600000|2024-12-12 04:10:00|4220.7|4214.7|4220.4|4214.4|4220.7|4214.7|4220.4|4214.4|1
1733976610000|2024-12-12 04:10:10|4220.2|4214.2|4219.2|4213.2|4220.2|4214.2|4219.2|4213.2|2
1733976620000|2024-12-12 04:10:20|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733976630000|2024-12-12 04:10:30|4219.4|4213.4|4219.2|4213.2|4219.4|4213.4|4219.2|4213.2|0
1733976660000|2024-12-12 04:11:00|4218.9|4212.9|4218.4|4212.4|4218.9|4212.9|4218.4|4212.4|0
1733976730000|2024-12-12 04:12:10|4218.7|4212.7|4218.4|4212.4|4218.7|4212.7|4218.4|4212.4|0
1733976750000|2024-12-12 04:12:30|||||||||1
1733976760000|2024-12-12 04:12:40|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733976770000|2024-12-12 04:12:50|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.7|4212.7|0
1733976830000|2024-12-12 04:13:50|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|2
1733976840000|2024-12-12 04:14:00|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|2
1733976880000|2024-12-12 04:14:40|4218.4|4212.4|4218.7|4212.7|4218.7|4212.7|4218.4|4212.4|0
1733976920000|2024-12-12 04:15:20|||||||||1
1733976950000|2024-12-12 04:15:50|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1733976960000|2024-12-12 04:16:00|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733976980000|2024-12-12 04:16:20|4218.2|4212.2|4218.2|4212.2|4218.4|4212.4|4217.9|4211.9|1
1733977010000|2024-12-12 04:16:50|4218.4|4212.4|4218.7|4212.7|4218.7|4212.7|4218.4|4212.4|0
1733977020000|2024-12-12 04:17:00|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|0
1733977060000|2024-12-12 04:17:40|4218.4|4212.4|4218.2|4212.2|4218.4|4212.4|4218.2|4212.2|1
1733977070000|2024-12-12 04:17:50|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|0
1733977100000|2024-12-12 04:18:20|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733977120000|2024-12-12 04:18:40|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1733977130000|2024-12-12 04:18:50|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733977140000|2024-12-12 04:19:00|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|0
1733977190000|2024-12-12 04:19:50|4218.2|4212.2|4217.9|4211.9|4218.2|4212.2|4217.9|4211.9|0
1733977200000|2024-12-12 04:20:00|4217.7|4211.7|4216.9|4210.9|4217.7|4211.7|4216.9|4210.9|0
1733977210000|2024-12-12 04:20:10|4217.2|4211.2|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733977220000|2024-12-12 04:20:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733977280000|2024-12-12 04:21:20|4217.4|4211.4|4217.7|4211.7|4217.7|4211.7|4217.4|4211.4|0
1733977310000|2024-12-12 04:21:50|4217.9|4211.9|4218.4|4212.4|4218.7|4212.7|4217.9|4211.9|0
1733977390000|2024-12-12 04:23:10|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733977400000|2024-12-12 04:23:20|||||||||1
1733977420000|2024-12-12 04:23:40|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|1
1733977430000|2024-12-12 04:23:50|||||||||1
1733977440000|2024-12-12 04:24:00|4217.9|4211.9|4217.2|4211.2|4217.9|4211.9|4217.2|4211.2|0
1733977460000|2024-12-12 04:24:20|4216.7|4210.7|4216.4|4210.4|4216.7|4210.7|4216.4|4210.4|2
1733977470000|2024-12-12 04:24:30|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.2|4210.2|2
1733977480000|2024-12-12 04:24:40|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1733977490000|2024-12-12 04:24:50|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|1
1733977500000|2024-12-12 04:25:00|4216.2|4210.2|4215.7|4209.7|4216.2|4210.2|4215.7|4209.7|2
1733977510000|2024-12-12 04:25:10|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1733977560000|2024-12-12 04:26:00|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733977580000|2024-12-12 04:26:20|4215.4|4209.4|4215.7|4209.7|4215.7|4209.7|4215.4|4209.4|0
1733977610000|2024-12-12 04:26:50|4216.2|4210.2|4217.2|4211.2|4217.2|4211.2|4216.2|4210.2|2
1733977620000|2024-12-12 04:27:00|4216.9|4210.9|4217.4|4211.4|4217.4|4211.4|4216.7|4210.7|1
1733977630000|2024-12-12 04:27:10|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733977710000|2024-12-12 04:28:30|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733977720000|2024-12-12 04:28:40|4217.2|4211.2|4217.4|4211.4|4217.4|4211.4|4217.2|4211.2|0
1733977730000|2024-12-12 04:28:50|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733977740000|2024-12-12 04:29:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733977750000|2024-12-12 04:29:10|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|1
1733977760000|2024-12-12 04:29:20|4218.7|4212.7|4219.2|4213.2|4219.2|4213.2|4218.7|4212.7|1
1733977770000|2024-12-12 04:29:30|4218.7|4212.7|4218.4|4212.4|4219.2|4213.2|4218.4|4212.4|0
1733977780000|2024-12-12 04:29:40|4218.7|4212.7|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|0
1733977830000|2024-12-12 04:30:30|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733977910000|2024-12-12 04:31:50|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733977950000|2024-12-12 04:32:30|4218.9|4212.9|4219.2|4213.2|4219.2|4213.2|4218.9|4212.9|0
1733977960000|2024-12-12 04:32:40|4218.9|4212.9|4218.7|4212.7|4218.9|4212.9|4218.7|4212.7|0
1733977990000|2024-12-12 04:33:10|4217.7|4211.7|4217.4|4211.4|4217.7|4211.7|4217.4|4211.4|1
1733978000000|2024-12-12 04:33:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733978010000|2024-12-12 04:33:30|4216.4|4210.4|4216.7|4210.7|4217.2|4211.2|4216.4|4210.4|3
1733978070000|2024-12-12 04:34:30|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733978100000|2024-12-12 04:35:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|2
1733978290000|2024-12-12 04:38:10|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|1
1733978300000|2024-12-12 04:38:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|2
1733978310000|2024-12-12 04:38:30|||||||||1
1733978330000|2024-12-12 04:38:50|4216.9|4210.9|4217.2|4211.2|4217.2|4211.2|4216.9|4210.9|1
1733978340000|2024-12-12 04:39:00|||||||||1
1733978360000|2024-12-12 04:39:20|||||||||1
1733978370000|2024-12-12 04:39:30|4217.4|4211.4|4217.2|4211.2|4217.4|4211.4|4217.2|4211.2|1
1733978400000|2024-12-12 04:40:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733978410000|2024-12-12 04:40:10|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|4217.4|4211.4|0
1733978420000|2024-12-12 04:40:20|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|1
1733978480000|2024-12-12 04:41:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733978510000|2024-12-12 04:41:50|4218.7|4212.7|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|4
1733978580000|2024-12-12 04:43:00|4218.4|4212.4|4218.7|4212.7|4218.7|4212.7|4218.4|4212.4|0
1733978620000|2024-12-12 04:43:40|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|5
1733978630000|2024-12-12 04:43:50|4220.4|4214.4|4220.7|4214.7|4220.7|4214.7|4220.4|4214.4|0
1733978660000|2024-12-12 04:44:20|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|5
1733978700000|2024-12-12 04:45:00|||||||||1
1733978710000|2024-12-12 04:45:10|||||||||9
1733978720000|2024-12-12 04:45:20|4220.4|4214.4|4220.2|4214.2|4220.4|4214.4|4220.2|4214.2|2
1733978740000|2024-12-12 04:45:40|4220.4|4214.4|4220.2|4214.2|4220.4|4214.4|4220.2|4214.2|1
1733978760000|2024-12-12 04:46:00|4219.9|4213.9|4220.2|4214.2|4220.2|4214.2|4219.9|4213.9|19
1733978830000|2024-12-12 04:47:10|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|2
1733978840000|2024-12-12 04:47:20|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733978970000|2024-12-12 04:49:30|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1733978980000|2024-12-12 04:49:40|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733978990000|2024-12-12 04:49:50|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733979030000|2024-12-12 04:50:30|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733979100000|2024-12-12 04:51:40|4218.9|4212.9|4218.7|4212.7|4218.9|4212.9|4218.7|4212.7|1
1733979110000|2024-12-12 04:51:50|4219.2|4213.2|4218.7|4212.7|4219.2|4213.2|4218.7|4212.7|0
1733979140000|2024-12-12 04:52:20|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733979250000|2024-12-12 04:54:10|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|4219.4|4213.4|0
1733979260000|2024-12-12 04:54:20|4219.2|4213.2|4219.4|4213.4|4219.4|4213.4|4219.2|4213.2|0
1733979270000|2024-12-12 04:54:30|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|0
1733979340000|2024-12-12 04:55:40|4219.4|4213.4|4220.2|4214.2|4220.2|4214.2|4219.4|4213.4|2
1733979350000|2024-12-12 04:55:50|4220.4|4214.4|4220.7|4214.7|4220.7|4214.7|4220.4|4214.4|0
1733979360000|2024-12-12 04:56:00|4220.9|4214.9|4221.2|4215.2|4221.2|4215.2|4220.9|4214.9|0
1733979390000|2024-12-12 04:56:30|4221.4|4215.4|4221.2|4215.2|4221.4|4215.4|4221.2|4215.2|3
1733979400000|2024-12-12 04:56:40|||||||||1
1733979410000|2024-12-12 04:56:50|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|4221.7|4215.7|2
1733979420000|2024-12-12 04:57:00|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221|4215|0
1733979610000|2024-12-12 05:00:10|4221.4|4215.4|4221.2|4215.2|4221.4|4215.4|4221.2|4215.2|1
1733979640000|2024-12-12 05:00:40|4220.7|4214.7|4220.2|4214.2|4220.7|4214.7|4220.2|4214.2|0
1733979650000|2024-12-12 05:00:50|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1733979660000|2024-12-12 05:01:00|4220.4|4214.4|4220.2|4214.2|4220.4|4214.4|4220.2|4214.2|1
1733979670000|2024-12-12 05:01:10|4220.5|4214.5|4220.7|4214.7|4220.7|4214.7|4220.5|4214.5|1
1733979680000|2024-12-12 05:01:20|4220.4|4214.4|4220.7|4214.7|4220.7|4214.7|4219.7|4213.7|2
1733979690000|2024-12-12 05:01:30|4220.2|4214.2|4220.7|4214.7|4220.7|4214.7|4220.2|4214.2|1
1733979700000|2024-12-12 05:01:40|4216.4|4210.4|4216.9|4210.9|4216.9|4210.9|4216.4|4210.4|1
1733979710000|2024-12-12 05:01:50|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|2
1733979750000|2024-12-12 05:02:30|4217.4|4211.4|4216.7|4210.7|4217.4|4211.4|4216.7|4210.7|0
1733979760000|2024-12-12 05:02:40|4217|4211|4217.4|4211.4|4217.7|4211.7|4217|4211|1
1733979820000|2024-12-12 05:03:40|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733979850000|2024-12-12 05:04:10|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.7|4210.7|0
1733979860000|2024-12-12 05:04:20|4216.7|4210.7|4217.5|4211.5|4217.5|4211.5|4216.7|4210.7|0
1733979870000|2024-12-12 05:04:30|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|0
1733980010000|2024-12-12 05:06:50|4217.5|4211.5|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733980030000|2024-12-12 05:07:10|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733980040000|2024-12-12 05:07:20|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733980050000|2024-12-12 05:07:30|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733980080000|2024-12-12 05:08:00|4217.5|4211.5|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|6
1733980120000|2024-12-12 05:08:40|4217|4211|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|0
1733980130000|2024-12-12 05:08:50|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733980190000|2024-12-12 05:09:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733980200000|2024-12-12 05:10:00|4217.2|4211.2|4217.5|4211.5|4217.5|4211.5|4217.2|4211.2|2
1733980340000|2024-12-12 05:12:20|4217.7|4211.7|4218|4212|4218|4212|4217.7|4211.7|5
1733980360000|2024-12-12 05:12:40|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|0
1733980380000|2024-12-12 05:13:00|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|0
1733980390000|2024-12-12 05:13:10|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733980400000|2024-12-12 05:13:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733980410000|2024-12-12 05:13:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733980430000|2024-12-12 05:13:50|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733980510000|2024-12-12 05:15:10|4217|4211|4217.2|4211.2|4217.2|4211.2|4217|4211|0
1733980540000|2024-12-12 05:15:40|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|0
1733980550000|2024-12-12 05:15:50|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733980590000|2024-12-12 05:16:30|4218.7|4212.7|4218.7|4212.7|4219|4213|4218.7|4212.7|0
1733980600000|2024-12-12 05:16:40|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1733980610000|2024-12-12 05:16:50|4218.7|4212.7|4218.5|4212.5|4218.7|4212.7|4218.5|4212.5|0
1733980670000|2024-12-12 05:17:50|4219|4213|4219|4213|4219|4213|4219|4213|0
1733980680000|2024-12-12 05:18:00|4219.2|4213.2|4219.2|4213.2|4219.5|4213.5|4219.2|4213.2|1
1733980690000|2024-12-12 05:18:10|4219.5|4213.5|4219.5|4213.5|4219.7|4213.7|4219.5|4213.5|0
1733980700000|2024-12-12 05:18:20|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|2
1733980710000|2024-12-12 05:18:30|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|1
1733980720000|2024-12-12 05:18:40|4221|4215|4220.7|4214.7|4221|4215|4220.7|4214.7|0
1733980730000|2024-12-12 05:18:50|||||||||1
1733980750000|2024-12-12 05:19:10|||||||||1
1733980760000|2024-12-12 05:19:20|4220.5|4214.5|4219.7|4213.7|4220.5|4214.5|4219.7|4213.7|2
1733980770000|2024-12-12 05:19:30|4220|4214|4220|4214|4220|4214|4220|4214|0
1733980780000|2024-12-12 05:19:40|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733980790000|2024-12-12 05:19:50|4219.7|4213.7|4220|4214|4220|4214|4219.7|4213.7|0
1733980800000|2024-12-12 05:20:00|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733980820000|2024-12-12 05:20:20|4219.7|4213.7|4219.5|4213.5|4219.7|4213.7|4219.5|4213.5|0
1733980830000|2024-12-12 05:20:30|||||||||1
1733980900000|2024-12-12 05:21:40|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733980930000|2024-12-12 05:22:10|4219|4213|4219|4213|4219|4213|4219|4213|0
1733980950000|2024-12-12 05:22:30|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733980970000|2024-12-12 05:22:50|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733980990000|2024-12-12 05:23:10|4218.5|4212.5|4217.7|4211.7|4218.5|4212.5|4217.7|4211.7|3
1733981020000|2024-12-12 05:23:40|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|7
1733981100000|2024-12-12 05:25:00|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|1
1733981110000|2024-12-12 05:25:10|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733981120000|2024-12-12 05:25:20|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1733981130000|2024-12-12 05:25:30|4219|4213|4219|4213|4219|4213|4219|4213|1
1733981160000|2024-12-12 05:26:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1733981180000|2024-12-12 05:26:20|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4219.5|4213.5|1
1733981200000|2024-12-12 05:26:40|4220|4214|4219.7|4213.7|4220|4214|4219.7|4213.7|0
1733981210000|2024-12-12 05:26:50|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1733981220000|2024-12-12 05:27:00|4219.7|4213.7|4220|4214|4220|4214|4219.7|4213.7|0
1733981230000|2024-12-12 05:27:10|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|1
1733981240000|2024-12-12 05:27:20|4220|4214|4220|4214|4220|4214|4220|4214|1
1733981270000|2024-12-12 05:27:50|4219.7|4213.7|4219.5|4213.5|4219.7|4213.7|4219.5|4213.5|0
1733981310000|2024-12-12 05:28:30|4219|4213|4217.5|4211.5|4219|4213|4217.2|4211.2|6
1733981360000|2024-12-12 05:29:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733981380000|2024-12-12 05:29:40|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733981390000|2024-12-12 05:29:50|4217.7|4211.7|4219.5|4213.5|4219.5|4213.5|4217.7|4211.7|6
1733981400000|2024-12-12 05:30:00|4219.7|4213.7|4218.5|4212.5|4220.5|4214.5|4218.5|4212.5|4
1733981410000|2024-12-12 05:30:10|4218.7|4212.7|4218.5|4212.5|4219.2|4213.2|4218.2|4212.2|0
1733981420000|2024-12-12 05:30:20|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733981430000|2024-12-12 05:30:30|4218.5|4212.5|4218.5|4212.5|4219.2|4213.2|4218.5|4212.5|3
1733981440000|2024-12-12 05:30:40|4218.7|4212.7|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1733981450000|2024-12-12 05:30:50|4218.2|4212.2|4218.2|4212.2|4218.5|4212.5|4218.2|4212.2|0
1733981460000|2024-12-12 05:31:00|4218|4212|4217.2|4211.2|4218|4212|4217.2|4211.2|1
1733981480000|2024-12-12 05:31:20|4216.5|4210.5|4216.7|4210.7|4216.7|4210.7|4216.5|4210.5|0
1733981490000|2024-12-12 05:31:30|4217.7|4211.7|4216.7|4210.7|4217.7|4211.7|4216.7|4210.7|2
1733981510000|2024-12-12 05:31:50|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|1
1733981520000|2024-12-12 05:32:00|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|1
1733981530000|2024-12-12 05:32:10|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1733981550000|2024-12-12 05:32:30|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4
1733981570000|2024-12-12 05:32:50|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|3
1733981580000|2024-12-12 05:33:00|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733981600000|2024-12-12 05:33:20|4216|4210|4216.2|4210.2|4216.2|4210.2|4216|4210|0
1733981610000|2024-12-12 05:33:30|4216.5|4210.5|4216.7|4210.7|4216.7|4210.7|4216.5|4210.5|0
1733981620000|2024-12-12 05:33:40|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733981630000|2024-12-12 05:33:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733981650000|2024-12-12 05:34:10|4216.5|4210.5|4216.2|4210.2|4216.5|4210.5|4216.2|4210.2|1
1733981680000|2024-12-12 05:34:40|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733981690000|2024-12-12 05:34:50|4216.7|4210.7|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|1
1733981700000|2024-12-12 05:35:00|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733981710000|2024-12-12 05:35:10|4216.5|4210.5|4216.7|4210.7|4216.7|4210.7|4216.5|4210.5|0
1733981720000|2024-12-12 05:35:20|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733981730000|2024-12-12 05:35:30|4216.2|4210.2|4216.7|4210.7|4216.7|4210.7|4216.2|4210.2|1
1733981790000|2024-12-12 05:36:30|4217|4211|4217.7|4211.7|4218.2|4212.2|4217|4211|2
1733981800000|2024-12-12 05:36:40|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|0
1733981810000|2024-12-12 05:36:50|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|1
1733981820000|2024-12-12 05:37:00|4218.5|4212.5|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|0
1733981840000|2024-12-12 05:37:20|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|0
1733981880000|2024-12-12 05:38:00|4218.5|4212.5|4218.2|4212.2|4218.5|4212.5|4218.2|4212.2|1
1733981890000|2024-12-12 05:38:10|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733981900000|2024-12-12 05:38:20|4218|4212|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|3
1733981910000|2024-12-12 05:38:30|4218|4212|4217.2|4211.2|4218|4212|4217.2|4211.2|0
1733981920000|2024-12-12 05:38:40|4218|4212|4217.2|4211.2|4218.2|4212.2|4217.2|4211.2|1
1733981930000|2024-12-12 05:38:50|4217|4211|4216.7|4210.7|4217|4211|4216.7|4210.7|0
1733981940000|2024-12-12 05:39:00|4216.5|4210.5|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|2
1733981960000|2024-12-12 05:39:20|4216|4210|4215.7|4209.7|4216|4210|4215.5|4209.5|0
1733981980000|2024-12-12 05:39:40|4216.5|4210.5|4216.7|4210.7|4216.7|4210.7|4216.5|4210.5|1
1733981990000|2024-12-12 05:39:50|4217|4211|4216.2|4210.2|4217.2|4211.2|4216.2|4210.2|1
1733982000000|2024-12-12 05:40:00|4216.7|4210.7|4216.2|4210.2|4217.2|4211.2|4216.2|4210.2|0
1733982010000|2024-12-12 05:40:10|4216.5|4210.5|4215.7|4209.7|4216.7|4210.7|4215.7|4209.7|0
1733982020000|2024-12-12 05:40:20|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4
1733982030000|2024-12-12 05:40:30|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733982040000|2024-12-12 05:40:40|||||||||2
1733982070000|2024-12-12 05:41:10|4216.2|4210.2|4216.7|4210.7|4216.7|4210.7|4216.2|4210.2|1
1733982090000|2024-12-12 05:41:30|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|1
1733982100000|2024-12-12 05:41:40|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733982130000|2024-12-12 05:42:10|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|1
1733982140000|2024-12-12 05:42:20|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|1
1733982170000|2024-12-12 05:42:50|4218.7|4212.7|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|1
1733982180000|2024-12-12 05:43:00|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|1
1733982190000|2024-12-12 05:43:10|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|0
1733982240000|2024-12-12 05:44:00|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|2
1733982250000|2024-12-12 05:44:10|||||||||1
1733982260000|2024-12-12 05:44:20|4219|4213|4218.7|4212.7|4219|4213|4218.7|4212.7|0
1733982270000|2024-12-12 05:44:30|4218.2|4212.2|4218.7|4212.7|4218.7|4212.7|4218.2|4212.2|0
1733982300000|2024-12-12 05:45:00|4218.5|4212.5|4217.7|4211.7|4218.5|4212.5|4217.7|4211.7|1
1733982310000|2024-12-12 05:45:10|4217.5|4211.5|4216.7|4210.7|4217.5|4211.5|4216.7|4210.7|1
1733982370000|2024-12-12 05:46:10|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733982390000|2024-12-12 05:46:30|4216.2|4210.2|4215.7|4209.7|4216.2|4210.2|4215.7|4209.7|1
1733982420000|2024-12-12 05:47:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|1
1733982430000|2024-12-12 05:47:10|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733982440000|2024-12-12 05:47:20|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1733982450000|2024-12-12 05:47:30|4217.2|4211.2|4216.5|4210.5|4217.2|4211.2|4216.5|4210.5|2
1733982460000|2024-12-12 05:47:40|4216.7|4210.7|4216.5|4210.5|4216.7|4210.7|4216.5|4210.5|0
1733982470000|2024-12-12 05:47:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733982530000|2024-12-12 05:48:50|4217|4211|4217.2|4211.2|4217.2|4211.2|4216.7|4210.7|0
1733982540000|2024-12-12 05:49:00|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|0
1733982550000|2024-12-12 05:49:10|4218|4212|4217.5|4211.5|4218|4212|4217.5|4211.5|0
1733982580000|2024-12-12 05:49:40|||||||||1
1733982590000|2024-12-12 05:49:50|4217.2|4211.2|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|0
1733982620000|2024-12-12 05:50:20|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|2
1733982630000|2024-12-12 05:50:30|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|0
1733982710000|2024-12-12 05:51:50|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733982720000|2024-12-12 05:52:00|4219|4213|4218.2|4212.2|4219|4213|4218.2|4212.2|0
1733982730000|2024-12-12 05:52:10|4218.5|4212.5|4219.7|4213.7|4219.7|4213.7|4218.5|4212.5|2
1733982740000|2024-12-12 05:52:20|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|1
1733982770000|2024-12-12 05:52:50|4219.5|4213.5|4219.2|4213.2|4219.7|4213.7|4219.2|4213.2|0
1733982780000|2024-12-12 05:53:00|4219|4213|4219.2|4213.2|4219.2|4213.2|4219|4213|2
1733982790000|2024-12-12 05:53:10|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|1
1733982800000|2024-12-12 05:53:20|4219.7|4213.7|4220.2|4214.2|4220.2|4214.2|4219.7|4213.7|3
1733982840000|2024-12-12 05:54:00|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.2|4214.2|1
1733982850000|2024-12-12 05:54:10|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|0
1733982870000|2024-12-12 05:54:30|4220|4214|4219.7|4213.7|4220.2|4214.2|4219.5|4213.5|0
1733982880000|2024-12-12 05:54:40|4220|4214|4220.2|4214.2|4220.2|4214.2|4220|4214|0
1733982890000|2024-12-12 05:54:50|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|0
1733982910000|2024-12-12 05:55:10|4220.2|4214.2|4219.7|4213.7|4220.2|4214.2|4219.5|4213.5|0
1733982920000|2024-12-12 05:55:20|4220.5|4214.5|4220.2|4214.2|4220.5|4214.5|4220.2|4214.2|2
1733982930000|2024-12-12 05:55:30|4220|4214|4218.2|4212.2|4220|4214|4218.2|4212.2|3
1733982980000|2024-12-12 05:56:20|4218|4212|4218.2|4212.2|4218.2|4212.2|4217.5|4211.5|0
1733982990000|2024-12-12 05:56:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733983000000|2024-12-12 05:56:40|4217.2|4211.2|4217.5|4211.5|4217.5|4211.5|4217.2|4211.2|0
1733983020000|2024-12-12 05:57:00|4217.2|4211.2|4217.2|4211.2|4217.5|4211.5|4217.2|4211.2|0
1733983030000|2024-12-12 05:57:10|||||||||1
1733983040000|2024-12-12 05:57:20|4217|4211|4216.7|4210.7|4217|4211|4216.7|4210.7|0
1733983060000|2024-12-12 05:57:40|4216.5|4210.5|4216.2|4210.2|4216.5|4210.5|4216.2|4210.2|0
1733983070000|2024-12-12 05:57:50|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|0
1733983080000|2024-12-12 05:58:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|2
1733983100000|2024-12-12 05:58:20|4216|4210|4215.7|4209.7|4216|4210|4215.7|4209.7|0
1733983110000|2024-12-12 05:58:30|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|0
1733983130000|2024-12-12 05:58:50|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1733983150000|2024-12-12 05:59:10|4215.5|4209.5|4215.5|4209.5|4215.7|4209.7|4215.5|4209.5|0
1733983160000|2024-12-12 05:59:20|4215.7|4209.7|4216.5|4210.5|4216.5|4210.5|4215.7|4209.7|1
1733983170000|2024-12-12 05:59:30|4216.7|4210.7|4216.7|4210.7|4217.2|4211.2|4216.7|4210.7|0
1733983180000|2024-12-12 05:59:40|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733983190000|2024-12-12 05:59:50|4217|4211|4217.2|4211.2|4217.2|4211.2|4216.5|4210.5|0
1733983200000|2024-12-12 06:00:00|4217|4211|4217.7|4211.7|4217.7|4211.7|4217|4211|0
1733983210000|2024-12-12 06:00:10|4217.5|4211.5|4217.2|4211.2|4217.5|4211.5|4217.2|4211.2|2
1733983220000|2024-12-12 06:00:20|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733983240000|2024-12-12 06:00:40|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|1
1733983260000|2024-12-12 06:01:00|4217.5|4211.5|4216.7|4210.7|4217.5|4211.5|4216.7|4210.7|3
1733983280000|2024-12-12 06:01:20|4217|4211|4217.5|4211.5|4217.5|4211.5|4217|4211|2
1733983310000|2024-12-12 06:01:50|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.5|4211.5|0
1733983330000|2024-12-12 06:02:10|4217.5|4211.5|4218.2|4212.2|4218.2|4212.2|4217.5|4211.5|0
1733983340000|2024-12-12 06:02:20|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|0
1733983350000|2024-12-12 06:02:30|4217.7|4211.7|4218.2|4212.2|4218.2|4212.2|4217.7|4211.7|0
1733983370000|2024-12-12 06:02:50|4218.5|4212.5|4219|4213|4219.2|4213.2|4218.5|4212.5|0
1733983380000|2024-12-12 06:03:00|4218.5|4212.5|4219.2|4213.2|4219.2|4213.2|4218.5|4212.5|0
1733983400000|2024-12-12 06:03:20|4219.5|4213.5|4219.7|4213.7|4219.7|4213.7|4219.5|4213.5|0
1733983410000|2024-12-12 06:03:30|4219.5|4213.5|4221|4215|4221|4215|4219.5|4213.5|4
1733983420000|2024-12-12 06:03:40|4220.7|4214.7|4220.7|4214.7|4221.2|4215.2|4220.7|4214.7|1
1733983430000|2024-12-12 06:03:50|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|4219.7|4213.7|3
1733983440000|2024-12-12 06:04:00|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1733983460000|2024-12-12 06:04:20|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733983490000|2024-12-12 06:04:50|4219.5|4213.5|4219.2|4213.2|4219.5|4213.5|4219.2|4213.2|0
1733983500000|2024-12-12 06:05:00|4219.5|4213.5|4219.5|4213.5|4219.7|4213.7|4219.2|4213.2|2
1733983510000|2024-12-12 06:05:10|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1733983540000|2024-12-12 06:05:40|4218.5|4212.5|4218.2|4212.2|4218.5|4212.5|4218.2|4212.2|1
1733983570000|2024-12-12 06:06:10|4218.5|4212.5|4218.2|4212.2|4218.7|4212.7|4218.2|4212.2|0
1733983590000|2024-12-12 06:06:30|4217.2|4211.2|4218.7|4212.7|4218.7|4212.7|4217.2|4211.2|3
1733983610000|2024-12-12 06:06:50|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|4218.2|4212.2|0
1733983620000|2024-12-12 06:07:00|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|0
1733983630000|2024-12-12 06:07:10|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|0
1733983650000|2024-12-12 06:07:30|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|0
1733983660000|2024-12-12 06:07:40|4217.5|4211.5|4218.2|4212.2|4218.2|4212.2|4217.5|4211.5|2
1733983670000|2024-12-12 06:07:50|4218.5|4212.5|4218.2|4212.2|4218.5|4212.5|4218.2|4212.2|0
1733983680000|2024-12-12 06:08:00|4218.5|4212.5|4218.2|4212.2|4219.2|4213.2|4218.2|4212.2|0
1733983690000|2024-12-12 06:08:10|4217.7|4211.7|4217.2|4211.2|4217.7|4211.7|4217.2|4211.2|0
1733983710000|2024-12-12 06:08:30|4217.5|4211.5|4217.2|4211.2|4217.5|4211.5|4217.2|4211.2|1
1733983790000|2024-12-12 06:09:50|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733983800000|2024-12-12 06:10:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.2|4211.2|2
1733983820000|2024-12-12 06:10:20|4218.2|4212.2|4217.5|4211.5|4218.2|4212.2|4217.5|4211.5|0
1733983830000|2024-12-12 06:10:30|4217.7|4211.7|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733983890000|2024-12-12 06:11:30|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733983900000|2024-12-12 06:11:40|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|0
1733983920000|2024-12-12 06:12:00|4216|4210|4215.5|4209.5|4216|4210|4215.5|4209.5|1
1733983940000|2024-12-12 06:12:20|4215.7|4209.7|4215.5|4209.5|4215.7|4209.7|4215.5|4209.5|1
1733983950000|2024-12-12 06:12:30|4216.7|4210.7|4217|4211|4217|4211|4216.7|4210.7|6
1733983960000|2024-12-12 06:12:40|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1733983980000|2024-12-12 06:13:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|0
1733984020000|2024-12-12 06:13:40|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1733984030000|2024-12-12 06:13:50|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|4215.5|4209.5|1
1733984040000|2024-12-12 06:14:00|4215.7|4209.7|4217.2|4211.2|4217.2|4211.2|4215.7|4209.7|2
1733984050000|2024-12-12 06:14:10|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.2|4211.2|0
1733984060000|2024-12-12 06:14:20|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733984070000|2024-12-12 06:14:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1733984110000|2024-12-12 06:15:10|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|1
1733984120000|2024-12-12 06:15:20|4216.5|4210.5|4217.2|4211.2|4217.2|4211.2|4216.5|4210.5|0
1733984130000|2024-12-12 06:15:30|4217.7|4211.7|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733984140000|2024-12-12 06:15:40|4217.7|4211.7|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733984150000|2024-12-12 06:15:50|4217.7|4211.7|4217.5|4211.5|4217.7|4211.7|4217.5|4211.5|0
1733984160000|2024-12-12 06:16:00|4218|4212|4218.2|4212.2|4218.2|4212.2|4218|4212|1
1733984170000|2024-12-12 06:16:10|4218.5|4212.5|4218.7|4212.7|4218.7|4212.7|4218.5|4212.5|0
1733984180000|2024-12-12 06:16:20|4218.5|4212.5|4219.5|4213.5|4219.5|4213.5|4218.5|4212.5|1
1733984200000|2024-12-12 06:16:40|4219.3|4213.3|4219.5|4213.5|4219.8|4213.8|4219.3|4213.3|0
1733984210000|2024-12-12 06:16:50|4219.8|4213.8|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|1
1733984220000|2024-12-12 06:17:00|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1733984230000|2024-12-12 06:17:10|4220.5|4214.5|4220.7|4214.7|4220.7|4214.7|4220.3|4214.3|0
1733984240000|2024-12-12 06:17:20|4221|4215|4221.8|4215.8|4221.8|4215.8|4221|4215|0
1733984250000|2024-12-12 06:17:30|4222.3|4216.3|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|12
1733984260000|2024-12-12 06:17:40|||||||||5
1733984270000|2024-12-12 06:17:50|||||||||3
1733984280000|2024-12-12 06:18:00|4220.8|4214.8|4221.8|4215.8|4222.3|4216.3|4220.5|4214.5|9
1733984290000|2024-12-12 06:18:10|4222|4216|4220.5|4214.5|4222.8|4216.8|4220.3|4214.3|5
1733984300000|2024-12-12 06:18:20|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|1
1733984320000|2024-12-12 06:18:40|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|1
1733984330000|2024-12-12 06:18:50|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|0
1733984340000|2024-12-12 06:19:00|4220.3|4214.3|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|1
1733984350000|2024-12-12 06:19:10|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733984360000|2024-12-12 06:19:20|4219.3|4213.3|4219.3|4213.3|4219.8|4213.8|4219.3|4213.3|2
1733984370000|2024-12-12 06:19:30|4219.8|4213.8|4219.3|4213.3|4219.8|4213.8|4219.3|4213.3|0
1733984400000|2024-12-12 06:20:00|4218.8|4212.8|4218.5|4212.5|4218.8|4212.8|4218.3|4212.3|1
1733984410000|2024-12-12 06:20:10|4218.8|4212.8|4218.5|4212.5|4218.8|4212.8|4218.3|4212.3|0
1733984420000|2024-12-12 06:20:20|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|4218.3|4212.3|2
1733984450000|2024-12-12 06:20:50|4217.8|4211.8|4218.5|4212.5|4218.8|4212.8|4217.8|4211.8|5
1733984460000|2024-12-12 06:21:00|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|2
1733984470000|2024-12-12 06:21:10|4218.5|4212.5|4218.3|4212.3|4218.5|4212.5|4218.3|4212.3|1
1733984520000|2024-12-12 06:22:00|4218.5|4212.5|4218.5|4212.5|4218.8|4212.8|4218.5|4212.5|0
1733984530000|2024-12-12 06:22:10|4218.8|4212.8|4219.3|4213.3|4219.5|4213.5|4218.5|4212.5|5
1733984580000|2024-12-12 06:23:00|4218.5|4212.5|4218.8|4212.8|4218.8|4212.8|4218.5|4212.5|0
1733984610000|2024-12-12 06:23:30|4218.5|4212.5|4218.3|4212.3|4218.5|4212.5|4218.3|4212.3|1
1733984630000|2024-12-12 06:23:50|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|1
1733984660000|2024-12-12 06:24:20|4217.2|4211.2|4216.8|4210.8|4217.2|4211.2|4216.8|4210.8|1
1733984700000|2024-12-12 06:25:00|4216|4210|4215.5|4209.5|4216|4210|4215.3|4209.3|1
1733984710000|2024-12-12 06:25:10|4215.3|4209.3|4215.8|4209.8|4215.8|4209.8|4215.3|4209.3|0
1733984740000|2024-12-12 06:25:40|4216.3|4210.3|4216.5|4210.5|4216.5|4210.5|4216.3|4210.3|1
1733984750000|2024-12-12 06:25:50|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|4216.8|4210.8|0
1733984780000|2024-12-12 06:26:20|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|1
1733984790000|2024-12-12 06:26:30|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|1
1733984810000|2024-12-12 06:26:50|4217.8|4211.8|4217.5|4211.5|4217.8|4211.8|4217.5|4211.5|0
1733984820000|2024-12-12 06:27:00|4217.3|4211.3|4217.3|4211.3|4217.5|4211.5|4217.3|4211.3|0
1733984840000|2024-12-12 06:27:20|4217.5|4211.5|4217.5|4211.5|4218.3|4212.3|4217.5|4211.5|0
1733984850000|2024-12-12 06:27:30|4218.3|4212.3|4218.8|4212.8|4219|4213|4217.8|4211.8|3
1733984860000|2024-12-12 06:27:40|4219.3|4213.3|4218.5|4212.5|4219.3|4213.3|4218.5|4212.5|0
1733984880000|2024-12-12 06:28:00|4218.7|4212.7|4219.3|4213.3|4219.3|4213.3|4218.7|4212.7|0
1733984900000|2024-12-12 06:28:20|4219.5|4213.5|4219.3|4213.3|4219.5|4213.5|4219.3|4213.3|0
1733984910000|2024-12-12 06:28:30|4219.5|4213.5|4219.3|4213.3|4219.7|4213.7|4219.3|4213.3|0
1733984980000|2024-12-12 06:29:40|4219|4213|4219.3|4213.3|4219.3|4213.3|4219|4213|0
1733985000000|2024-12-12 06:30:00|4218.8|4212.8|4218.8|4212.8|4219.3|4213.3|4218.5|4212.5|4
1733985010000|2024-12-12 06:30:10|4219|4213|4219.3|4213.3|4219.3|4213.3|4218.5|4212.5|0
1733985020000|2024-12-12 06:30:20|4219.5|4213.5|4219.3|4213.3|4219.5|4213.5|4218.5|4212.5|0
1733985030000|2024-12-12 06:30:30|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1733985040000|2024-12-12 06:30:40|4219|4213|4219.3|4213.3|4219.5|4213.5|4218.5|4212.5|0
1733985060000|2024-12-12 06:31:00|4219.5|4213.5|4219.3|4213.3|4220.3|4214.3|4219.3|4213.3|1
1733985070000|2024-12-12 06:31:10|4219|4213|4219.3|4213.3|4219.8|4213.8|4219|4213|1
1733985090000|2024-12-12 06:31:30|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1733985100000|2024-12-12 06:31:40|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1733985120000|2024-12-12 06:32:00|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|2
1733985130000|2024-12-12 06:32:10|4219.5|4213.5|4219.3|4213.3|4219.5|4213.5|4219.3|4213.3|1
1733985150000|2024-12-12 06:32:30|4219|4213|4218.5|4212.5|4219|4213|4218.5|4212.5|0
1733985180000|2024-12-12 06:33:00|4218.8|4212.8|4219.3|4213.3|4219.3|4213.3|4218.5|4212.5|0
1733985190000|2024-12-12 06:33:10|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|0
1733985200000|2024-12-12 06:33:20|4219.3|4213.3|4219.3|4213.3|4220.3|4214.3|4219.3|4213.3|0
1733985210000|2024-12-12 06:33:30|4219|4213|4218.5|4212.5|4219.3|4213.3|4218.5|4212.5|0
1733985220000|2024-12-12 06:33:40|4219.3|4213.3|4219.8|4213.8|4219.8|4213.8|4219.3|4213.3|0
1733985230000|2024-12-12 06:33:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1733985250000|2024-12-12 06:34:10|4218.8|4212.8|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|0
1733985260000|2024-12-12 06:34:20|4219.3|4213.3|4218.5|4212.5|4219.3|4213.3|4218.5|4212.5|0
1733985270000|2024-12-12 06:34:30|4218.8|4212.8|4219.3|4213.3|4219.3|4213.3|4218.5|4212.5|7
1733985280000|2024-12-12 06:34:40|4219.5|4213.5|4219|4213|4219.5|4213.5|4219|4213|0
1733985290000|2024-12-12 06:34:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219|4213|0
1733985300000|2024-12-12 06:35:00|4219|4213|4218.8|4212.8|4219.5|4213.5|4218.8|4212.8|1
1733985310000|2024-12-12 06:35:10|4218.5|4212.5|4220.8|4214.8|4220.8|4214.8|4218.5|4212.5|8
1733985320000|2024-12-12 06:35:20|4221.5|4215.5|4224.8|4218.8|4224.8|4218.8|4221.5|4215.5|8
1733985330000|2024-12-12 06:35:30|4225|4219|4225.3|4219.3|4225.3|4219.3|4225|4219|4
1733985340000|2024-12-12 06:35:40|4225.5|4219.5|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|12
1733985350000|2024-12-12 06:35:50|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.3|4219.3|223
1733985360000|2024-12-12 06:36:00|4225.3|4219.3|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|3
1733985370000|2024-12-12 06:36:10|4225.5|4219.5|4224.8|4218.8|4225.8|4219.8|4224.8|4218.8|1
1733985380000|2024-12-12 06:36:20|4224.5|4218.5|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|2
1733985390000|2024-12-12 06:36:30|4224.5|4218.5|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|1
1733985400000|2024-12-12 06:36:40|4224.3|4218.3|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|1
1733985410000|2024-12-12 06:36:50|4224.8|4218.8|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|0
1733985420000|2024-12-12 06:37:00|4224.5|4218.5|4223.5|4217.5|4224.5|4218.5|4222.8|4216.8|4
1733985430000|2024-12-12 06:37:10|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|1
1733985440000|2024-12-12 06:37:20|4223.5|4217.5|4223.3|4217.3|4223.8|4217.8|4223.3|4217.3|2
1733985450000|2024-12-12 06:37:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|0
1733985460000|2024-12-12 06:37:40|4223.5|4217.5|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|0
1733985470000|2024-12-12 06:37:50|4223.3|4217.3|4223.3|4217.3|4223.8|4217.8|4223.3|4217.3|0
1733985490000|2024-12-12 06:38:10|||||||||2
1733985510000|2024-12-12 06:38:30|4223|4217|4222.8|4216.8|4223|4217|4222.8|4216.8|0
1733985540000|2024-12-12 06:39:00|||||||||1
1733985550000|2024-12-12 06:39:10|4222.3|4216.3|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|7
1733985560000|2024-12-12 06:39:20|4222.5|4216.5|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1733985570000|2024-12-12 06:39:30|4222|4216|4221.8|4215.8|4222|4216|4221.8|4215.8|1
1733985580000|2024-12-12 06:39:40|4224.3|4218.3|4224.5|4218.5|4224.5|4218.5|4224.3|4218.3|5
1733985590000|2024-12-12 06:39:50|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|4224.8|4218.8|0
1733985600000|2024-12-12 06:40:00|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|5
1733985620000|2024-12-12 06:40:20|4223.8|4217.8|4223.3|4217.3|4224.3|4218.3|4223.3|4217.3|0
1733985640000|2024-12-12 06:40:40|4223|4217|4222.3|4216.3|4223|4217|4222.3|4216.3|1
1733985650000|2024-12-12 06:40:50|4222.5|4216.5|4222.8|4216.8|4222.8|4216.8|4222.5|4216.5|0
1733985660000|2024-12-12 06:41:00|4223|4217|4223.3|4217.3|4223.3|4217.3|4223|4217|3
1733985670000|2024-12-12 06:41:10|4223.5|4217.5|4223.8|4217.8|4223.8|4217.8|4223.3|4217.3|0
1733985680000|2024-12-12 06:41:20|4224|4218|4224.8|4218.8|4225|4219|4224|4218|2
1733985690000|2024-12-12 06:41:30|4225|4219|4224.5|4218.5|4225.3|4219.3|4224.5|4218.5|0
1733985710000|2024-12-12 06:41:50|4224.8|4218.8|4225.5|4219.5|4225.5|4219.5|4224.8|4218.8|1
1733985720000|2024-12-12 06:42:00|4225.3|4219.3|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|6
1733985730000|2024-12-12 06:42:10|4225|4219|4224.5|4218.5|4225.3|4219.3|4224.5|4218.5|2
1733985740000|2024-12-12 06:42:20|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|0
1733985750000|2024-12-12 06:42:30|4223.8|4217.8|4223.8|4217.8|4224|4218|4223.8|4217.8|0
1733985760000|2024-12-12 06:42:40|4224|4218|4223.8|4217.8|4224|4218|4223.8|4217.8|1
1733985770000|2024-12-12 06:42:50|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1733985800000|2024-12-12 06:43:20|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1733985810000|2024-12-12 06:43:30|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.3|4218.3|0
1733985820000|2024-12-12 06:43:40|4224.3|4218.3|4224|4218|4224.3|4218.3|4224|4218|0
1733985830000|2024-12-12 06:43:50|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4223.8|4217.8|0
1733985850000|2024-12-12 06:44:10|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1733985860000|2024-12-12 06:44:20|4224|4218|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|0
1733985870000|2024-12-12 06:44:30|4224.3|4218.3|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|0
1733985880000|2024-12-12 06:44:40|4224|4218|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|0
1733985890000|2024-12-12 06:44:50|4224|4218|4224.3|4218.3|4224.3|4218.3|4224|4218|0
1733985900000|2024-12-12 06:45:00|4224|4218|4223.8|4217.8|4224|4218|4223.5|4217.5|5
1733985910000|2024-12-12 06:45:10|4223.5|4217.5|4223.3|4217.3|4223.5|4217.5|4223.3|4217.3|2
1733985920000|2024-12-12 06:45:20|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|0
1733985930000|2024-12-12 06:45:30|4222.5|4216.5|4223.8|4217.8|4224.3|4218.3|4222.3|4216.3|6
1733985940000|2024-12-12 06:45:40|||||||||1
1733985960000|2024-12-12 06:46:00|4223.5|4217.5|4223.3|4217.3|4223.5|4217.5|4223.3|4217.3|1
1733985980000|2024-12-12 06:46:20|4223|4217|4221.8|4215.8|4223.3|4217.3|4221.8|4215.8|4
1733985990000|2024-12-12 06:46:30|||||||||1
1733986000000|2024-12-12 06:46:40|||||||||2
1733986030000|2024-12-12 06:47:10|4219.3|4213.3|4219.8|4213.8|4219.8|4213.8|4219.3|4213.3|9
1733986050000|2024-12-12 06:47:30|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|2
1733986060000|2024-12-12 06:47:40|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|0
1733986070000|2024-12-12 06:47:50|4220.5|4214.5|4220.5|4214.5|4220.8|4214.8|4220.3|4214.3|0
1733986080000|2024-12-12 06:48:00|4220.3|4214.3|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|1
1733986100000|2024-12-12 06:48:20|4221|4215|4222.3|4216.3|4222.8|4216.8|4221|4215|5
1733986110000|2024-12-12 06:48:30|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|1
1733986120000|2024-12-12 06:48:40|4221|4215|4220.8|4214.8|4221|4215|4220.8|4214.8|0
1733986130000|2024-12-12 06:48:50|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|4
1733986140000|2024-12-12 06:49:00|4220.3|4214.3|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|2
1733986150000|2024-12-12 06:49:10|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733986160000|2024-12-12 06:49:20|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|0
1733986170000|2024-12-12 06:49:30|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|1
1733986180000|2024-12-12 06:49:40|4220.5|4214.5|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1733986200000|2024-12-12 06:50:00|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|2
1733986210000|2024-12-12 06:50:10|4221.5|4215.5|4222.3|4216.3|4222.3|4216.3|4221.5|4215.5|1
1733986220000|2024-12-12 06:50:20|4222.5|4216.5|4222.3|4216.3|4222.5|4216.5|4222.3|4216.3|1
1733986230000|2024-12-12 06:50:30|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|0
1733986240000|2024-12-12 06:50:40|4222.3|4216.3|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1733986250000|2024-12-12 06:50:50|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|0
1733986260000|2024-12-12 06:51:00|4222.5|4216.5|4222.3|4216.3|4222.5|4216.5|4222.3|4216.3|0
1733986270000|2024-12-12 06:51:10|4221.8|4215.8|4221.5|4215.5|4221.8|4215.8|4221.5|4215.5|4
1733986290000|2024-12-12 06:51:30|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|2
1733986300000|2024-12-12 06:51:40|4221|4215|4221|4215|4221|4215|4221|4215|0
1733986310000|2024-12-12 06:51:50|4220.8|4214.8|4220.8|4214.8|4221|4215|4220.5|4214.5|0
1733986320000|2024-12-12 06:52:00|4221|4215|4221|4215|4221|4215|4221|4215|0
1733986330000|2024-12-12 06:52:10|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733986360000|2024-12-12 06:52:40|4220.5|4214.5|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|1
1733986410000|2024-12-12 06:53:30|4220.5|4214.5|4220.8|4214.8|4220.8|4214.8|4220.5|4214.5|0
1733986420000|2024-12-12 06:53:40|4220.3|4214.3|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733986430000|2024-12-12 06:53:50|4220.5|4214.5|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1733986440000|2024-12-12 06:54:00|4220.5|4214.5|4222.3|4216.3|4222.3|4216.3|4220.5|4214.5|2
1733986450000|2024-12-12 06:54:10|4221.8|4215.8|4221.3|4215.3|4221.8|4215.8|4221.3|4215.3|0
1733986460000|2024-12-12 06:54:20|4221.5|4215.5|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|0
1733986470000|2024-12-12 06:54:30|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|1
1733986490000|2024-12-12 06:54:50|4222|4216|4222.3|4216.3|4222.3|4216.3|4222|4216|0
1733986500000|2024-12-12 06:55:00|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.5|4215.5|0
1733986510000|2024-12-12 06:55:10|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1733986530000|2024-12-12 06:55:30|4221.8|4215.8|4221.3|4215.3|4222.3|4216.3|4221.3|4215.3|1
1733986560000|2024-12-12 06:56:00|4220.8|4214.8|4221.3|4215.3|4221.3|4215.3|4220.8|4214.8|0
1733986570000|2024-12-12 06:56:10|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|0
1733986580000|2024-12-12 06:56:20|4220.5|4214.5|4220.8|4214.8|4221.3|4215.3|4220.5|4214.5|0
1733986590000|2024-12-12 06:56:30|4220.5|4214.5|4220.8|4214.8|4221.3|4215.3|4220.3|4214.3|0
1733986600000|2024-12-12 06:56:40|4221.3|4215.3|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|0
1733986610000|2024-12-12 06:56:50|4220.5|4214.5|4220.3|4214.3|4220.5|4214.5|4220.3|4214.3|0
1733986620000|2024-12-12 06:57:00|4219.8|4213.8|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|0
1733986650000|2024-12-12 06:57:30|4220.8|4214.8|4221.5|4215.5|4221.5|4215.5|4220.8|4214.8|1
1733986660000|2024-12-12 06:57:40|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|1
1733986670000|2024-12-12 06:57:50|4220.5|4214.5|4220.8|4214.8|4221.3|4215.3|4220.5|4214.5|0
1733986680000|2024-12-12 06:58:00|4220.5|4214.5|4221.3|4215.3|4221.3|4215.3|4220.5|4214.5|1
1733986690000|2024-12-12 06:58:10|4221|4215|4220.5|4214.5|4221.3|4215.3|4220.5|4214.5|0
1733986700000|2024-12-12 06:58:20|4220.8|4214.8|4220.3|4214.3|4220.8|4214.8|4220.3|4214.3|1
1733986720000|2024-12-12 06:58:40|4220|4214|4219.8|4213.8|4220.3|4214.3|4219.8|4213.8|0
1733986730000|2024-12-12 06:58:50|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4219.8|4213.8|0
1733986750000|2024-12-12 06:59:10|4220|4214|4220.3|4214.3|4220.3|4214.3|4220|4214|0
1733986770000|2024-12-12 06:59:30|4220.5|4214.5|4219.5|4213.5|4220.5|4214.5|4219.5|4213.5|0
1733986780000|2024-12-12 06:59:40|4220|4214|4219.5|4213.5|4220|4214|4219.3|4213.3|2
1733986790000|2024-12-12 06:59:50|4220.3|4214.3|4218.5|4212.5|4220.3|4214.3|4218.5|4212.5|3
1733986810000|2024-12-12 07:00:10|||||||||4
1733986830000|2024-12-12 07:00:30|4218.3|4212.3|4218.5|4212.5|4218.5|4212.5|4218.3|4212.3|1
1733986870000|2024-12-12 07:01:10|||||||||2
1733986920000|2024-12-12 07:02:00|||||||||1
1733986940000|2024-12-12 07:02:20|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1733986950000|2024-12-12 07:02:30|4219|4213|4219.8|4213.8|4219.8|4213.8|4219|4213|2
1733986960000|2024-12-12 07:02:40|4219.3|4213.3|4218.8|4212.8|4219.8|4213.8|4218.8|4212.8|1
1733986970000|2024-12-12 07:02:50|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|5
1733986980000|2024-12-12 07:03:00|4219.5|4213.5|4219.8|4213.8|4219.8|4213.8|4219.5|4213.5|0
1733986990000|2024-12-12 07:03:10|4220|4214|4220|4214|4220|4214|4220|4214|1
1733987010000|2024-12-12 07:03:30|4221.3|4215.3|4221.3|4215.3|4221.5|4215.5|4221.3|4215.3|1
1733987020000|2024-12-12 07:03:40|4221.5|4215.5|4222.3|4216.3|4222.3|4216.3|4221.5|4215.5|1
1733987040000|2024-12-12 07:04:00|4222|4216|4222.3|4216.3|4222.3|4216.3|4222|4216|1
1733987070000|2024-12-12 07:04:30|4222.8|4216.8|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1733987080000|2024-12-12 07:04:40|4222.5|4216.5|4222.3|4216.3|4222.5|4216.5|4222.3|4216.3|1
1733987100000|2024-12-12 07:05:00|4221.8|4215.8|4222.3|4216.3|4222.3|4216.3|4221.8|4215.8|0
1733987110000|2024-12-12 07:05:10|4222.8|4216.8|4222.3|4216.3|4222.8|4216.8|4222.3|4216.3|0
1733987120000|2024-12-12 07:05:20|4223.3|4217.3|4224|4218|4224|4218|4223.3|4217.3|1
1733987130000|2024-12-12 07:05:30|4224.3|4218.3|4224.8|4218.8|4224.8|4218.8|4224.3|4218.3|0
1733987140000|2024-12-12 07:05:40|4224.3|4218.3|4224.3|4218.3|4225.3|4219.3|4224.3|4218.3|8
1733987150000|2024-12-12 07:05:50|4224.5|4218.5|4224.3|4218.3|4224.5|4218.5|4224.3|4218.3|0
1733987170000|2024-12-12 07:06:10|4225.3|4219.3|4225.5|4219.5|4225.5|4219.5|4225.3|4219.3|2
1733987180000|2024-12-12 07:06:20|4224.8|4218.8|4225|4219|4225|4219|4224.5|4218.5|1
1733987190000|2024-12-12 07:06:30|4225.3|4219.3|4224.8|4218.8|4225.3|4219.3|4224.8|4218.8|0
1733987200000|2024-12-12 07:06:40|4225|4219|4225.3|4219.3|4225.3|4219.3|4224.5|4218.5|0
1733987210000|2024-12-12 07:06:50|4224.8|4218.8|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|0
1733987220000|2024-12-12 07:07:00|4224.8|4218.8|4224.3|4218.3|4224.8|4218.8|4224.3|4218.3|0
1733987250000|2024-12-12 07:07:30|4224|4218|4223.8|4217.8|4224|4218|4223.8|4217.8|0
1733987310000|2024-12-12 07:08:30|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|4224.3|4218.3|1
1733987330000|2024-12-12 07:08:50|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|1
1733987360000|2024-12-12 07:09:20|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|0
1733987370000|2024-12-12 07:09:30|4224.8|4218.8|4225.5|4219.5|4225.5|4219.5|4224.8|4218.8|1
1733987390000|2024-12-12 07:09:50|||||||||1
1733987400000|2024-12-12 07:10:00|||||||||1
1733987410000|2024-12-12 07:10:10|4227.3|4221.3|4229.3|4223.3|4229.3|4223.3|4227.3|4221.3|20
1733987420000|2024-12-12 07:10:20|4228.5|4222.5|4227.5|4221.5|4228.5|4222.5|4227.3|4221.3|6
1733987460000|2024-12-12 07:11:00|4227.8|4221.8|4227.5|4221.5|4228.5|4222.5|4227.5|4221.5|4
1733987470000|2024-12-12 07:11:10|4228.3|4222.3|4227.8|4221.8|4228.3|4222.3|4227.8|4221.8|0
1733987480000|2024-12-12 07:11:20|4228|4222|4228.3|4222.3|4228.3|4222.3|4228|4222|1
1733987500000|2024-12-12 07:11:40|4228|4222|4228.3|4222.3|4228.3|4222.3|4228|4222|0
1733987520000|2024-12-12 07:12:00|4228|4222|4227.5|4221.5|4228|4222|4227.5|4221.5|0
1733987530000|2024-12-12 07:12:10|4227.8|4221.8|4228.5|4222.5|4228.5|4222.5|4227.8|4221.8|1
1733987540000|2024-12-12 07:12:20|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4228.3|4222.3|4
1733987550000|2024-12-12 07:12:30|4228.8|4222.8|4229.8|4223.8|4229.8|4223.8|4228.8|4222.8|22
1733987560000|2024-12-12 07:12:40|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4229.8|4223.8|0
1733987580000|2024-12-12 07:13:00|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|4230.5|4224.5|1
1733987590000|2024-12-12 07:13:10|4230.3|4224.3|4230.5|4224.5|4230.5|4224.5|4230.3|4224.3|1
1733987600000|2024-12-12 07:13:20|4230.3|4224.3|4230.5|4224.5|4230.5|4224.5|4230.3|4224.3|1
1733987610000|2024-12-12 07:13:30|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|4230.3|4224.3|1
1733987620000|2024-12-12 07:13:40|4230.5|4224.5|4230.3|4224.3|4230.5|4224.5|4230.3|4224.3|0
1733987640000|2024-12-12 07:14:00|4230.5|4224.5|4231.5|4225.5|4231.5|4225.5|4230.5|4224.5|1
1733987660000|2024-12-12 07:14:20|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|2
1733987680000|2024-12-12 07:14:40|4231.3|4225.3|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|0
1733987700000|2024-12-12 07:15:00|4231.5|4225.5|4231.5|4225.5|4231.8|4225.8|4231.5|4225.5|1
1733987720000|2024-12-12 07:15:20|4231.8|4225.8|4231|4225|4231.8|4225.8|4231|4225|6
1733987730000|2024-12-12 07:15:30|4231.3|4225.3|4231.5|4225.5|4231.5|4225.5|4231.3|4225.3|1
1733987740000|2024-12-12 07:15:40|4232|4226|4232.5|4226.5|4232.5|4226.5|4232|4226|0
1733987750000|2024-12-12 07:15:50|4232.8|4226.8|4232.8|4226.8|4233.5|4227.5|4232.5|4226.5|6
1733987760000|2024-12-12 07:16:00|4232.5|4226.5|4232.3|4226.3|4232.5|4226.5|4231.8|4225.8|3
1733987780000|2024-12-12 07:16:20|4232.5|4226.5|4233.8|4227.8|4233.8|4227.8|4232.5|4226.5|0
1733987790000|2024-12-12 07:16:30|4233|4227|4233.3|4227.3|4233.3|4227.3|4233|4227|1
1733987800000|2024-12-12 07:16:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1733987820000|2024-12-12 07:17:00|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.5|4226.5|0
1733987830000|2024-12-12 07:17:10|4232.5|4226.5|4232.8|4226.8|4232.8|4226.8|4232.5|4226.5|0
1733987840000|2024-12-12 07:17:20|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1733987850000|2024-12-12 07:17:30|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|1
1733987860000|2024-12-12 07:17:40|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1733987880000|2024-12-12 07:18:00|4231.5|4225.5|4232.3|4226.3|4232.3|4226.3|4231.5|4225.5|4
1733987890000|2024-12-12 07:18:10|4232|4226|4232.3|4226.3|4232.3|4226.3|4231.8|4225.8|0
1733987910000|2024-12-12 07:18:30|4232|4226|4232.8|4226.8|4232.8|4226.8|4231.8|4225.8|1
1733987920000|2024-12-12 07:18:40|4232.5|4226.5|4232.3|4226.3|4232.5|4226.5|4232.3|4226.3|0
1733987950000|2024-12-12 07:19:10|4234.3|4228.3|4233.8|4227.8|4234.3|4228.3|4233.8|4227.8|6
1733987960000|2024-12-12 07:19:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|6
1733987990000|2024-12-12 07:19:50|4233|4227|4231.8|4225.8|4233|4227|4231.8|4225.8|0
1733988000000|2024-12-12 07:20:00|4232|4226|4232.3|4226.3|4232.3|4226.3|4232|4226|2
1733988010000|2024-12-12 07:20:10|4232|4226|4231.8|4225.8|4232|4226|4231.5|4225.5|0
1733988060000|2024-12-12 07:21:00|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|2
1733988070000|2024-12-12 07:21:10|4231|4225|4231|4225|4231|4225|4231|4225|0
1733988080000|2024-12-12 07:21:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1733988090000|2024-12-12 07:21:30|4230.5|4224.5|4232.3|4226.3|4232.3|4226.3|4230.5|4224.5|2
1733988110000|2024-12-12 07:21:50|4231.8|4225.8|4231.8|4225.8|4232.3|4226.3|4231.8|4225.8|0
1733988120000|2024-12-12 07:22:00|4231.5|4225.5|4231.5|4225.5|4232|4226|4231.3|4225.3|0
1733988130000|2024-12-12 07:22:10|4231.3|4225.3|4232.3|4226.3|4232.3|4226.3|4231.3|4225.3|1
1733988140000|2024-12-12 07:22:20|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1733988150000|2024-12-12 07:22:30|4233.3|4227.3|4233.5|4227.5|4233.5|4227.5|4233.3|4227.3|1
1733988160000|2024-12-12 07:22:40|4233.3|4227.3|4233.5|4227.5|4233.5|4227.5|4233.3|4227.3|1
1733988170000|2024-12-12 07:22:50|4234|4228|4234.3|4228.3|4234.3|4228.3|4234|4228|0
1733988180000|2024-12-12 07:23:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1733988200000|2024-12-12 07:23:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1733988210000|2024-12-12 07:23:30|4233.5|4227.5|4233.3|4227.3|4233.5|4227.5|4233.3|4227.3|1
1733988220000|2024-12-12 07:23:40|4233.5|4227.5|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|0
1733988280000|2024-12-12 07:24:40|4233|4227|4233|4227|4233|4227|4233|4227|0
1733988290000|2024-12-12 07:24:50|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|0
1733988300000|2024-12-12 07:25:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|0
1733988310000|2024-12-12 07:25:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1733988330000|2024-12-12 07:25:30|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|1
1733988340000|2024-12-12 07:25:40|4232.8|4226.8|4233|4227|4233|4227|4232.8|4226.8|0
1733988350000|2024-12-12 07:25:50|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.5|4227.5|1
1733988360000|2024-12-12 07:26:00|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|1
1733988380000|2024-12-12 07:26:20|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1733988390000|2024-12-12 07:26:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1733988410000|2024-12-12 07:26:50|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|0
1733988420000|2024-12-12 07:27:00|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.3|4225.3|3
1733988430000|2024-12-12 07:27:10|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|0
1733988440000|2024-12-12 07:27:20|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|1
1733988450000|2024-12-12 07:27:30|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.5|4227.5|0
1733988460000|2024-12-12 07:27:40|4234.3|4228.3|4233.3|4227.3|4234.3|4228.3|4233.3|4227.3|2
1733988470000|2024-12-12 07:27:50|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|0
1733988490000|2024-12-12 07:28:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1733988500000|2024-12-12 07:28:20|4234|4228|4234.3|4228.3|4234.3|4228.3|4234|4228|0
1733988520000|2024-12-12 07:28:40|4234|4228|4233.8|4227.8|4234|4228|4233.8|4227.8|0
1733988530000|2024-12-12 07:28:50|4233.6|4227.6|4233|4227|4233.6|4227.6|4233|4227|3
1733988540000|2024-12-12 07:29:00|4233.3|4227.3|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|0
1733988550000|2024-12-12 07:29:10|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1733988560000|2024-12-12 07:29:20|4232.5|4226.5|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|0
1733988570000|2024-12-12 07:29:30|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4232.5|4226.5|0
1733988590000|2024-12-12 07:29:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|2
1733988600000|2024-12-12 07:30:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.3|4227.3|0
1733988610000|2024-12-12 07:30:10|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.5|4227.5|0
1733988630000|2024-12-12 07:30:30|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.5|4227.5|0
1733988640000|2024-12-12 07:30:40|4233.5|4227.5|4235.3|4229.3|4235.3|4229.3|4233.5|4227.5|1
1733988670000|2024-12-12 07:31:10|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|0
1733988680000|2024-12-12 07:31:20|4233.3|4227.3|4235.3|4229.3|4235.3|4229.3|4233.3|4227.3|6
1733988690000|2024-12-12 07:31:30|4235|4229|4235|4229|4235|4229|4235|4229|0
1733988700000|2024-12-12 07:31:40|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|0
1733988710000|2024-12-12 07:31:50|4235.5|4229.5|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|0
1733988720000|2024-12-12 07:32:00|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|0
1733988730000|2024-12-12 07:32:10|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|2
1733988740000|2024-12-12 07:32:20|4235|4229|4235.3|4229.3|4235.3|4229.3|4235|4229|0
1733988770000|2024-12-12 07:32:50|4235.5|4229.5|4235.5|4229.5|4235.8|4229.8|4235.5|4229.5|0
1733988790000|2024-12-12 07:33:10|4235.8|4229.8|4235.5|4229.5|4235.8|4229.8|4235.5|4229.5|0
1733988800000|2024-12-12 07:33:20|4235.3|4229.3|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|1
1733988810000|2024-12-12 07:33:30|4235.3|4229.3|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|1
1733988850000|2024-12-12 07:34:10|4236.5|4230.5|4236.3|4230.3|4236.5|4230.5|4236.3|4230.3|0
1733988860000|2024-12-12 07:34:20|4236.8|4230.8|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|0
1733988870000|2024-12-12 07:34:30|4235.8|4229.8|4236|4230|4236|4230|4235.8|4229.8|2
1733988880000|2024-12-12 07:34:40|4236.3|4230.3|4237.3|4231.3|4237.5|4231.5|4236.3|4230.3|19
1733988890000|2024-12-12 07:34:50|4236.5|4230.5|4236.8|4230.8|4236.8|4230.8|4236.5|4230.5|0
1733988900000|2024-12-12 07:35:00|4236.3|4230.3|4236.8|4230.8|4236.8|4230.8|4236.3|4230.3|0
1733988910000|2024-12-12 07:35:10|4236.5|4230.5|4236.3|4230.3|4236.5|4230.5|4236.3|4230.3|1
1733988920000|2024-12-12 07:35:20|4235.8|4229.8|4235.5|4229.5|4235.8|4229.8|4235.5|4229.5|0
1733988930000|2024-12-12 07:35:30|4235.8|4229.8|4235.5|4229.5|4235.8|4229.8|4235.5|4229.5|4
1733988940000|2024-12-12 07:35:40|4235.8|4229.8|4234.5|4228.5|4235.8|4229.8|4234.3|4228.3|30
1733988950000|2024-12-12 07:35:50|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|18
1733988960000|2024-12-12 07:36:00|||||||||15
1733988970000|2024-12-12 07:36:10|||||||||1
1733988980000|2024-12-12 07:36:20|||||||||6
1733989000000|2024-12-12 07:36:40|4234.5|4228.5|4234.8|4228.8|4234.8|4228.8|4234.5|4228.5|1
1733989010000|2024-12-12 07:36:50|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|1
1733989040000|2024-12-12 07:37:20|4234.8|4228.8|4235.5|4229.5|4235.8|4229.8|4234.8|4228.8|7
1733989050000|2024-12-12 07:37:30|4235.3|4229.3|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|0
1733989060000|2024-12-12 07:37:40|4235.3|4229.3|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|1
1733989070000|2024-12-12 07:37:50|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|0
1733989080000|2024-12-12 07:38:00|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733989100000|2024-12-12 07:38:20|4235|4229|4234.5|4228.5|4235|4229|4234.3|4228.3|6
1733989110000|2024-12-12 07:38:30|4234.3|4228.3|4234.3|4228.3|4234.5|4228.5|4234.3|4228.3|0
1733989120000|2024-12-12 07:38:40|4234.5|4228.5|4234.3|4228.3|4234.5|4228.5|4234.3|4228.3|5
1733989140000|2024-12-12 07:39:00|||||||||3
1733989150000|2024-12-12 07:39:10|||||||||1
1733989170000|2024-12-12 07:39:30|||||||||1
1733989180000|2024-12-12 07:39:40|4234.8|4228.8|4235|4229|4235|4229|4234.8|4228.8|1
1733989190000|2024-12-12 07:39:50|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|1
1733989200000|2024-12-12 07:40:00|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733989220000|2024-12-12 07:40:20|4235.5|4229.5|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|1
1733989230000|2024-12-12 07:40:30|4234.8|4228.8|4234.5|4228.5|4234.8|4228.8|4234.5|4228.5|1
1733989240000|2024-12-12 07:40:40|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1733989250000|2024-12-12 07:40:50|4235.8|4229.8|4235.6|4229.6|4235.8|4229.8|4235.6|4229.6|5
1733989260000|2024-12-12 07:41:00|4235.3|4229.3|4235.6|4229.6|4235.6|4229.6|4235.3|4229.3|0
1733989270000|2024-12-12 07:41:10|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733989290000|2024-12-12 07:41:30|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4235.3|4229.3|0
1733989310000|2024-12-12 07:41:50|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|7
1733989330000|2024-12-12 07:42:10|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4235.3|4229.3|5
1733989340000|2024-12-12 07:42:20|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4235.3|4229.3|0
1733989350000|2024-12-12 07:42:30|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.8|4228.8|0
1733989380000|2024-12-12 07:43:00|||||||||6
1733989400000|2024-12-12 07:43:20|||||||||1
1733989420000|2024-12-12 07:43:40|||||||||1
1733989440000|2024-12-12 07:44:00|4234.6|4228.6|4234.8|4228.8|4234.8|4228.8|4234.6|4228.6|1
1733989470000|2024-12-12 07:44:30|||||||||1
1733989490000|2024-12-12 07:44:50|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.6|4228.6|3
1733989500000|2024-12-12 07:45:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|6
1733989510000|2024-12-12 07:45:10|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733989530000|2024-12-12 07:45:30|||||||||1
1733989540000|2024-12-12 07:45:40|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|1
1733989560000|2024-12-12 07:46:00|4235.6|4229.6|4234.8|4228.8|4235.6|4229.6|4234.8|4228.8|1
1733989610000|2024-12-12 07:46:50|4234.6|4228.6|4234.8|4228.8|4234.8|4228.8|4234.6|4228.6|1
1733989620000|2024-12-12 07:47:00|||||||||1
1733989630000|2024-12-12 07:47:10|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|6
1733989680000|2024-12-12 07:48:00|||||||||1
1733989690000|2024-12-12 07:48:10|4234.8|4228.8|4235.1|4229.1|4235.3|4229.3|4234.6|4228.6|1
1733989700000|2024-12-12 07:48:20|4235.8|4229.8|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|0
1733989710000|2024-12-12 07:48:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733989720000|2024-12-12 07:48:40|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|1
1733989730000|2024-12-12 07:48:50|4235.6|4229.6|4235.8|4229.8|4235.8|4229.8|4235.6|4229.6|0
1733989740000|2024-12-12 07:49:00|4236.3|4230.3|4236.6|4230.6|4236.6|4230.6|4236.3|4230.3|0
1733989770000|2024-12-12 07:49:30|||||||||1
1733989780000|2024-12-12 07:49:40|4236.8|4230.8|4236.6|4230.6|4236.8|4230.8|4236.6|4230.6|0
1733989790000|2024-12-12 07:49:50|4236.8|4230.8|4237.3|4231.3|4237.6|4231.6|4236.8|4230.8|1
1733989800000|2024-12-12 07:50:00|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1733989810000|2024-12-12 07:50:10|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|7
1733989820000|2024-12-12 07:50:20|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1733989830000|2024-12-12 07:50:30|4236.6|4230.6|4234.8|4228.8|4236.6|4230.6|4234.8|4228.8|12
1733989850000|2024-12-12 07:50:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1733989860000|2024-12-12 07:51:00|4234.3|4228.3|4234.8|4228.8|4234.8|4228.8|4234.3|4228.3|4
1733989870000|2024-12-12 07:51:10|4234.6|4228.6|4233.8|4227.8|4234.6|4228.6|4233.8|4227.8|3
1733989900000|2024-12-12 07:51:40|||||||||5
1733989960000|2024-12-12 07:52:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|2
1733989970000|2024-12-12 07:52:50|4233.6|4227.6|4232.3|4226.3|4233.6|4227.6|4232.3|4226.3|2
1733989990000|2024-12-12 07:53:10|4233.3|4227.3|4233.6|4227.6|4233.6|4227.6|4233.3|4227.3|2
1733990000000|2024-12-12 07:53:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1733990020000|2024-12-12 07:53:40|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4232.8|4226.8|1
1733990030000|2024-12-12 07:53:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1733990040000|2024-12-12 07:54:00|4233.6|4227.6|4233.3|4227.3|4233.6|4227.6|4233.3|4227.3|0
1733990080000|2024-12-12 07:54:40|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|1
1733990090000|2024-12-12 07:54:50|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|6
1733990100000|2024-12-12 07:55:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|2
1733990140000|2024-12-12 07:55:40|||||||||1
1733990160000|2024-12-12 07:56:00|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.6|4227.6|1
1733990170000|2024-12-12 07:56:10|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1733990180000|2024-12-12 07:56:20|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1733990220000|2024-12-12 07:57:00|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4233.6|4227.6|0
1733990230000|2024-12-12 07:57:10|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|2
1733990260000|2024-12-12 07:57:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|1
1733990270000|2024-12-12 07:57:50|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733990280000|2024-12-12 07:58:00|4235.6|4229.6|4236.3|4230.3|4236.3|4230.3|4235.6|4229.6|0
1733990290000|2024-12-12 07:58:10|4236.1|4230.1|4236.3|4230.3|4236.3|4230.3|4236.1|4230.1|0
1733990300000|2024-12-12 07:58:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|154
1733990320000|2024-12-12 07:58:40|4237.3|4231.3|4236.6|4230.6|4237.3|4231.3|4236.6|4230.6|4
1733990330000|2024-12-12 07:58:50|||||||||2
1733990340000|2024-12-12 07:59:00|4236.3|4230.3|4235.8|4229.8|4236.3|4230.3|4235.6|4229.6|4
1733990350000|2024-12-12 07:59:10|4236.1|4230.1|4236.3|4230.3|4236.3|4230.3|4236.1|4230.1|1
1733990370000|2024-12-12 07:59:30|4236.6|4230.6|4236.3|4230.3|4236.6|4230.6|4236.3|4230.3|0
1733990390000|2024-12-12 07:59:50|4236.6|4230.6|4237.3|4231.3|4237.3|4231.3|4236.3|4230.3|3
1733990410000|2024-12-12 08:00:10|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|1
1733990420000|2024-12-12 08:00:20|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|3
1733990430000|2024-12-12 08:00:30|4237.3|4231.3|4237.6|4231.6|4237.8|4231.8|4237.3|4231.3|3
1733990440000|2024-12-12 08:00:40|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|1
1733990470000|2024-12-12 08:01:10|4236.8|4230.8|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|1
1733990490000|2024-12-12 08:01:30|4237.1|4231.1|4237.1|4231.1|4237.3|4231.3|4236.8|4230.8|1
1733990500000|2024-12-12 08:01:40|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733990510000|2024-12-12 08:01:50|4236.8|4230.8|4236.8|4230.8|4237.3|4231.3|4236.8|4230.8|0
1733990520000|2024-12-12 08:02:00|4233.6|4227.6|4233.8|4227.8|4233.8|4227.8|4232.8|4226.8|6
1733990550000|2024-12-12 08:02:30|||||||||3
1733990560000|2024-12-12 08:02:40|4233.6|4227.6|4233.3|4227.3|4233.6|4227.6|4233.3|4227.3|20
1733990570000|2024-12-12 08:02:50|4232.8|4226.8|4232.8|4226.8|4233.1|4227.1|4232.8|4226.8|0
1733990580000|2024-12-12 08:03:00|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.1|4226.1|0
1733990600000|2024-12-12 08:03:20|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1733990620000|2024-12-12 08:03:40|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|4232.3|4226.3|8
1733990630000|2024-12-12 08:03:50|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4232.3|4226.3|1
1733990660000|2024-12-12 08:04:20|4232.6|4226.6|4232.3|4226.3|4232.6|4226.6|4232.3|4226.3|1
1733990670000|2024-12-12 08:04:30|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1733990680000|2024-12-12 08:04:40|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|4232.6|4226.6|3
1733990710000|2024-12-12 08:05:10|||||||||1
1733990730000|2024-12-12 08:05:30|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|1
1733990740000|2024-12-12 08:05:40|4233.8|4227.8|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|0
1733990800000|2024-12-12 08:06:40|4232.6|4226.6|4231.1|4225.1|4232.6|4226.6|4231.1|4225.1|16
1733990810000|2024-12-12 08:06:50|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|0
1733990840000|2024-12-12 08:07:20|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|4231.6|4225.6|7
1733990850000|2024-12-12 08:07:30|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|0
1733990860000|2024-12-12 08:07:40|4232.3|4226.3|4233.8|4227.8|4233.8|4227.8|4232.3|4226.3|8
1733990870000|2024-12-12 08:07:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|1
1733990880000|2024-12-12 08:08:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1733990890000|2024-12-12 08:08:10|||||||||1
1733990900000|2024-12-12 08:08:20|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|6
1733990910000|2024-12-12 08:08:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|0
1733990930000|2024-12-12 08:08:50|4234.3|4228.3|4233.8|4227.8|4234.3|4228.3|4233.8|4227.8|0
1733990960000|2024-12-12 08:09:20|4234.6|4228.6|4234.8|4228.8|4234.8|4228.8|4234.6|4228.6|1
1733990970000|2024-12-12 08:09:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733990980000|2024-12-12 08:09:40|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1733991000000|2024-12-12 08:10:00|4233.8|4227.8|4233.8|4227.8|4234.3|4228.3|4233.8|4227.8|0
1733991010000|2024-12-12 08:10:10|4234.1|4228.1|4234.3|4228.3|4234.3|4228.3|4234.1|4228.1|1
1733991020000|2024-12-12 08:10:20|4235.3|4229.3|4237.1|4231.1|4237.1|4231.1|4235.3|4229.3|8
1733991030000|2024-12-12 08:10:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733991040000|2024-12-12 08:10:40|4236.3|4230.3|4235.6|4229.6|4236.3|4230.3|4235.3|4229.3|5
1733991050000|2024-12-12 08:10:50|4235.8|4229.8|4236.1|4230.1|4236.1|4230.1|4235.3|4229.3|1
1733991060000|2024-12-12 08:11:00|4236.3|4230.3|4237.6|4231.6|4237.8|4231.8|4236.1|4230.1|4
1733991070000|2024-12-12 08:11:10|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|0
1733991080000|2024-12-12 08:11:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|0
1733991090000|2024-12-12 08:11:30|4237.8|4231.8|4237.6|4231.6|4237.8|4231.8|4237.6|4231.6|0
1733991100000|2024-12-12 08:11:40|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|2
1733991110000|2024-12-12 08:11:50|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|4235.6|4229.6|3
1733991120000|2024-12-12 08:12:00|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4234.8|4228.8|4
1733991130000|2024-12-12 08:12:10|4235.3|4229.3|4235.1|4229.1|4235.3|4229.3|4235.1|4229.1|15
1733991150000|2024-12-12 08:12:30|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|0
1733991160000|2024-12-12 08:12:40|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|4235.1|4229.1|2
1733991170000|2024-12-12 08:12:50|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733991180000|2024-12-12 08:13:00|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|9
1733991190000|2024-12-12 08:13:10|4236.1|4230.1|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|15
1733991210000|2024-12-12 08:13:30|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|5
1733991230000|2024-12-12 08:13:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.1|4227.1|26
1733991240000|2024-12-12 08:14:00|||||||||5
1733991250000|2024-12-12 08:14:10|||||||||4
1733991260000|2024-12-12 08:14:20|4236.1|4230.1|4236.3|4230.3|4236.3|4230.3|4236.1|4230.1|14
1733991270000|2024-12-12 08:14:30|4236.1|4230.1|4236.1|4230.1|4236.3|4230.3|4236.1|4230.1|0
1733991290000|2024-12-12 08:14:50|4235.6|4229.6|4235.8|4229.8|4235.8|4229.8|4235.6|4229.6|0
1733991300000|2024-12-12 08:15:00|4235.6|4229.6|4235.3|4229.3|4236.1|4230.1|4235.3|4229.3|0
1733991320000|2024-12-12 08:15:20|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1733991330000|2024-12-12 08:15:30|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|2
1733991340000|2024-12-12 08:15:40|4235.8|4229.8|4237.8|4231.8|4237.8|4231.8|4235.8|4229.8|15
1733991360000|2024-12-12 08:16:00|4235.8|4229.8|4235.3|4229.3|4235.8|4229.8|4235.3|4229.3|1
1733991370000|2024-12-12 08:16:10|||||||||3
1733991390000|2024-12-12 08:16:30|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1733991410000|2024-12-12 08:16:50|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|1
1733991420000|2024-12-12 08:17:00|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|4234.6|4228.6|1
1733991430000|2024-12-12 08:17:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1733991460000|2024-12-12 08:17:40|4233.8|4227.8|4233.6|4227.6|4233.8|4227.8|4233.6|4227.6|0
1733991480000|2024-12-12 08:18:00|4233.3|4227.3|4233.6|4227.6|4233.6|4227.6|4233.3|4227.3|6
1733991490000|2024-12-12 08:18:10|||||||||1
1733991500000|2024-12-12 08:18:20|||||||||1
1733991510000|2024-12-12 08:18:30|4233.3|4227.3|4233.6|4227.6|4233.6|4227.6|4233.3|4227.3|0
1733991520000|2024-12-12 08:18:40|4233.8|4227.8|4233.6|4227.6|4234.1|4228.1|4233.6|4227.6|4
1733991540000|2024-12-12 08:19:00|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4
1733991610000|2024-12-12 08:20:10|4235.1|4229.1|4235.3|4229.3|4235.3|4229.3|4235.1|4229.1|2
1733991620000|2024-12-12 08:20:20|4234.3|4228.3|4234.6|4228.6|4234.6|4228.6|4234.3|4228.3|1
1733991650000|2024-12-12 08:20:50|4234.8|4228.8|4235.1|4229.1|4235.3|4229.3|4234.8|4228.8|3
1733991660000|2024-12-12 08:21:00|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1733991680000|2024-12-12 08:21:20|4235.6|4229.6|4237.3|4231.3|4237.3|4231.3|4235.3|4229.3|1
1733991690000|2024-12-12 08:21:30|4238.1|4232.1|4239.1|4233.1|4239.1|4233.1|4238.1|4232.1|1
1733991750000|2024-12-12 08:22:30|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.6|4232.6|1
1733991760000|2024-12-12 08:22:40|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1733991770000|2024-12-12 08:22:50|4238.1|4232.1|4237.8|4231.8|4238.1|4232.1|4237.8|4231.8|0
1733991780000|2024-12-12 08:23:00|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|0
1733991790000|2024-12-12 08:23:10|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1733991810000|2024-12-12 08:23:30|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1733991870000|2024-12-12 08:24:30|4239.3|4233.3|4240.1|4234.1|4240.1|4234.1|4239.3|4233.3|7
1733991880000|2024-12-12 08:24:40|||||||||1
1733991890000|2024-12-12 08:24:50|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1733991900000|2024-12-12 08:25:00|4239.6|4233.6|4239.6|4233.6|4239.8|4233.8|4239.6|4233.6|0
1733991910000|2024-12-12 08:25:10|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1733991930000|2024-12-12 08:25:30|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|0
1733991950000|2024-12-12 08:25:50|4240.3|4234.3|4239.6|4233.6|4240.3|4234.3|4239.6|4233.6|0
1733991990000|2024-12-12 08:26:30|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|6
1733992000000|2024-12-12 08:26:40|4238.3|4232.3|4238.3|4232.3|4238.6|4232.6|4238.3|4232.3|3
1733992010000|2024-12-12 08:26:50|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1733992020000|2024-12-12 08:27:00|4238.3|4232.3|4238.1|4232.1|4238.3|4232.3|4238.1|4232.1|1
1733992040000|2024-12-12 08:27:20|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.3|4232.3|0
1733992050000|2024-12-12 08:27:30|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|2
1733992090000|2024-12-12 08:28:10|4239.6|4233.6|4239.3|4233.3|4240.1|4234.1|4239.3|4233.3|0
1733992110000|2024-12-12 08:28:30|4239.1|4233.1|4239.1|4233.1|4239.3|4233.3|4239.1|4233.1|1
1733992120000|2024-12-12 08:28:40|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1733992130000|2024-12-12 08:28:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1733992140000|2024-12-12 08:29:00|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|1
1733992150000|2024-12-12 08:29:10|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1733992160000|2024-12-12 08:29:20|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1733992170000|2024-12-12 08:29:30|||||||||2
1733992180000|2024-12-12 08:29:40|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|1
1733992190000|2024-12-12 08:29:50|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1733992200000|2024-12-12 08:30:00|||||||||1
1733992210000|2024-12-12 08:30:10|4237.8|4231.8|4236.6|4230.6|4237.8|4231.8|4235.3|4229.3|309
1733992220000|2024-12-12 08:30:20|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|1
1733992230000|2024-12-12 08:30:30|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1733992270000|2024-12-12 08:31:10|4236.8|4230.8|4237.6|4231.6|4237.6|4231.6|4236.6|4230.6|3
1733992280000|2024-12-12 08:31:20|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|0
1733992290000|2024-12-12 08:31:30|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1733992300000|2024-12-12 08:31:40|4237.3|4231.3|4238.8|4232.8|4238.8|4232.8|4237.3|4231.3|3
1733992310000|2024-12-12 08:31:50|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.6|4232.6|0
1733992320000|2024-12-12 08:32:00|4238.6|4232.6|4239.3|4233.3|4239.3|4233.3|4238.6|4232.6|2
1733992330000|2024-12-12 08:32:10|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.6|4233.6|0
1733992350000|2024-12-12 08:32:30|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1733992390000|2024-12-12 08:33:10|4238.8|4232.8|4238.6|4232.6|4238.8|4232.8|4238.6|4232.6|0
1733992410000|2024-12-12 08:33:30|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1733992430000|2024-12-12 08:33:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|1
1733992480000|2024-12-12 08:34:40|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.6|4233.6|0
1733992490000|2024-12-12 08:34:50|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1733992510000|2024-12-12 08:35:10|4238.8|4232.8|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|4
1733992520000|2024-12-12 08:35:20|4239.1|4233.1|4239.3|4233.3|4239.6|4233.6|4239.1|4233.1|0
1733992540000|2024-12-12 08:35:40|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1733992550000|2024-12-12 08:35:50|||||||||1
1733992560000|2024-12-12 08:36:00|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|2
1733992580000|2024-12-12 08:36:20|4237.6|4231.6|4238.3|4232.3|4238.3|4232.3|4237.6|4231.6|2
1733992610000|2024-12-12 08:36:50|4238.6|4232.6|4239.3|4233.3|4239.3|4233.3|4238.6|4232.6|1
1733992630000|2024-12-12 08:37:10|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1733992660000|2024-12-12 08:37:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|1
1733992690000|2024-12-12 08:38:10|4239.8|4233.8|4240.6|4234.6|4240.6|4234.6|4239.8|4233.8|1
1733992700000|2024-12-12 08:38:20|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|3
1733992710000|2024-12-12 08:38:30|4240.8|4234.8|4240.6|4234.6|4240.8|4234.8|4240.6|4234.6|0
1733992720000|2024-12-12 08:38:40|4240.8|4234.8|4240.6|4234.6|4240.8|4234.8|4240.6|4234.6|2
1733992770000|2024-12-12 08:39:30|||||||||2
1733992780000|2024-12-12 08:39:40|||||||||1
1733992790000|2024-12-12 08:39:50|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|3
1733992800000|2024-12-12 08:40:00|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.6|4232.6|0
1733992810000|2024-12-12 08:40:10|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|1
1733992820000|2024-12-12 08:40:20|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|0
1733992830000|2024-12-12 08:40:30|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|1
1733992840000|2024-12-12 08:40:40|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1733992870000|2024-12-12 08:41:10|4238.8|4232.8|4239.6|4233.6|4239.6|4233.6|4238.8|4232.8|1
1733992880000|2024-12-12 08:41:20|4239.3|4233.3|4238.6|4232.6|4239.3|4233.3|4238.6|4232.6|35
1733992890000|2024-12-12 08:41:30|4238.8|4232.8|4239.3|4233.3|4239.8|4233.8|4238.8|4232.8|1
1733992910000|2024-12-12 08:41:50|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|0
1733992920000|2024-12-12 08:42:00|4240.6|4234.6|4241.6|4235.6|4241.6|4235.6|4240.6|4234.6|1
1733992940000|2024-12-12 08:42:20|4242.6|4236.6|4241.8|4235.8|4242.6|4236.6|4241.8|4235.8|15
1733992950000|2024-12-12 08:42:30|||||||||2
1733992960000|2024-12-12 08:42:40|||||||||1
1733992970000|2024-12-12 08:42:50|4241.6|4235.6|4241.6|4235.6|4241.8|4235.8|4241.6|4235.6|1
1733992980000|2024-12-12 08:43:00|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|5
1733992990000|2024-12-12 08:43:10|4241.3|4235.3|4241.6|4235.6|4241.6|4235.6|4241.3|4235.3|1
1733993020000|2024-12-12 08:43:40|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|1
1733993050000|2024-12-12 08:44:10|4241.1|4235.1|4240.8|4234.8|4241.1|4235.1|4240.8|4234.8|0
1733993080000|2024-12-12 08:44:40|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|2
1733993100000|2024-12-12 08:45:00|4240.1|4234.1|4239.6|4233.6|4240.1|4234.1|4239.6|4233.6|0
1733993110000|2024-12-12 08:45:10|4239.8|4233.8|4240.6|4234.6|4241.3|4235.3|4239.8|4233.8|12
1733993140000|2024-12-12 08:45:40|||||||||1
1733993150000|2024-12-12 08:45:50|||||||||1
1733993160000|2024-12-12 08:46:00|4240.1|4234.1|4240.8|4234.8|4240.8|4234.8|4239.6|4233.6|3
1733993220000|2024-12-12 08:47:00|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4239.3|4233.3|3
1733993240000|2024-12-12 08:47:20|4239.6|4233.6|4239.6|4233.6|4239.8|4233.8|4239.6|4233.6|0
1733993250000|2024-12-12 08:47:30|4239.3|4233.3|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|1
1733993270000|2024-12-12 08:47:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|5
1733993280000|2024-12-12 08:48:00|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4238.6|4232.6|0
1733993290000|2024-12-12 08:48:10|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|0
1733993300000|2024-12-12 08:48:20|4239.1|4233.1|4238.6|4232.6|4239.1|4233.1|4238.6|4232.6|0
1733993340000|2024-12-12 08:49:00|4239.3|4233.3|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|1
1733993350000|2024-12-12 08:49:10|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1733993360000|2024-12-12 08:49:20|4239.6|4233.6|4240.1|4234.1|4240.3|4234.3|4239.6|4233.6|2
1733993370000|2024-12-12 08:49:30|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|1
1733993380000|2024-12-12 08:49:40|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1733993390000|2024-12-12 08:49:50|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|0
1733993400000|2024-12-12 08:50:00|4239.8|4233.8|4239.6|4233.6|4239.8|4233.8|4239.6|4233.6|0
1733993410000|2024-12-12 08:50:10|4240.4|4234.4|4240.6|4234.6|4240.6|4234.6|4240.4|4234.4|1
1733993420000|2024-12-12 08:50:20|||||||||1
1733993430000|2024-12-12 08:50:30|4240.9|4234.9|4241.6|4235.6|4241.6|4235.6|4240.9|4234.9|4
1733993450000|2024-12-12 08:50:50|||||||||1
1733993520000|2024-12-12 08:52:00|||||||||1
1733993530000|2024-12-12 08:52:10|4242.9|4236.9|4242.6|4236.6|4242.9|4236.9|4242.6|4236.6|3
1733993540000|2024-12-12 08:52:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1733993570000|2024-12-12 08:52:50|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|0
1733993580000|2024-12-12 08:53:00|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1733993610000|2024-12-12 08:53:30|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4241.6|4235.6|5
1733993620000|2024-12-12 08:53:40|4241.6|4235.6|4241.1|4235.1|4241.6|4235.6|4240.8|4234.8|3
1733993630000|2024-12-12 08:53:50|4241.4|4235.4|4241.1|4235.1|4241.4|4235.4|4240.8|4234.8|0
1733993640000|2024-12-12 08:54:00|4241.4|4235.4|4242.1|4236.1|4242.1|4236.1|4241.4|4235.4|0
1733993650000|2024-12-12 08:54:10|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1733993660000|2024-12-12 08:54:20|4242.1|4236.1|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|0
1733993670000|2024-12-12 08:54:30|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|0
1733993680000|2024-12-12 08:54:40|4239.6|4233.6|4240.6|4234.6|4240.8|4234.8|4239.6|4233.6|3
1733993690000|2024-12-12 08:54:50|4240.4|4234.4|4240.6|4234.6|4241.4|4235.4|4240.4|4234.4|0
1733993700000|2024-12-12 08:55:00|4240.9|4234.9|4242.1|4236.1|4242.4|4236.4|4240.9|4234.9|2
1733993710000|2024-12-12 08:55:10|4241.6|4235.6|4241.8|4235.8|4242.1|4236.1|4241.6|4235.6|0
1733993720000|2024-12-12 08:55:20|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|5
1733993730000|2024-12-12 08:55:30|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.1|4234.1|1
1733993740000|2024-12-12 08:55:40|4240.1|4234.1|4240.9|4234.9|4240.9|4234.9|4240.1|4234.1|0
1733993750000|2024-12-12 08:55:50|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1733993760000|2024-12-12 08:56:00|4241.6|4235.6|4242.9|4236.9|4242.9|4236.9|4241.6|4235.6|21
1733993770000|2024-12-12 08:56:10|4242.6|4236.6|4243.6|4237.6|4243.6|4237.6|4242.6|4236.6|2
1733993830000|2024-12-12 08:57:10|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|2
1733993840000|2024-12-12 08:57:20|||||||||2
1733993850000|2024-12-12 08:57:30|4243.9|4237.9|4243.6|4237.6|4243.9|4237.9|4243.6|4237.6|3
1733993870000|2024-12-12 08:57:50|4243.3|4237.3|4243.3|4237.3|4243.6|4237.6|4243.3|4237.3|1
1733993880000|2024-12-12 08:58:00|4243.6|4237.6|4243.8|4237.8|4243.8|4237.8|4243.6|4237.6|0
1733993900000|2024-12-12 08:58:20|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|0
1733993920000|2024-12-12 08:58:40|4243.8|4237.8|4243.6|4237.6|4243.8|4237.8|4243.6|4237.6|0
1733993950000|2024-12-12 08:59:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|0
1733993960000|2024-12-12 08:59:20|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.6|4237.6|12
1733993980000|2024-12-12 08:59:40|4244.1|4238.1|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|6
1733994000000|2024-12-12 09:00:00|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|3
1733994020000|2024-12-12 09:00:20|4243.8|4237.8|4244.4|4238.4|4244.4|4238.4|4243.8|4237.8|0
1733994030000|2024-12-12 09:00:30|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|0
1733994040000|2024-12-12 09:00:40|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|0
1733994060000|2024-12-12 09:01:00|4244.3|4238.3|4244.6|4238.6|4244.6|4238.6|4244.3|4238.3|2
1733994090000|2024-12-12 09:01:30|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|3
1733994100000|2024-12-12 09:01:40|4243.3|4237.3|4243.6|4237.6|4243.6|4237.6|4243.3|4237.3|2
1733994110000|2024-12-12 09:01:50|||||||||1
1733994120000|2024-12-12 09:02:00|||||||||6
1733994130000|2024-12-12 09:02:10|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|1
1733994150000|2024-12-12 09:02:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.1|4237.1|1
1733994160000|2024-12-12 09:02:40|||||||||1
1733994170000|2024-12-12 09:02:50|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|5
1733994180000|2024-12-12 09:03:00|4244.6|4238.6|4244.3|4238.3|4244.6|4238.6|4244.3|4238.3|0
1733994190000|2024-12-12 09:03:10|4244.6|4238.6|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|5
1733994210000|2024-12-12 09:03:30|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1733994220000|2024-12-12 09:03:40|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1733994240000|2024-12-12 09:04:00|4245.3|4239.3|4245.3|4239.3|4245.6|4239.6|4245.3|4239.3|0
1733994250000|2024-12-12 09:04:10|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|0
1733994260000|2024-12-12 09:04:20|4244.6|4238.6|4244.8|4238.8|4244.8|4238.8|4244.6|4238.6|2
1733994280000|2024-12-12 09:04:40|4245.3|4239.3|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|0
1733994290000|2024-12-12 09:04:50|4245.4|4239.4|4245.1|4239.1|4245.6|4239.6|4244.9|4238.9|210
1733994300000|2024-12-12 09:05:00|4245.4|4239.4|4244.1|4238.1|4245.4|4239.4|4244.1|4238.1|14
1733994310000|2024-12-12 09:05:10|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1733994320000|2024-12-12 09:05:20|4244.6|4238.6|4244.4|4238.4|4245.1|4239.1|4244.4|4238.4|0
1733994340000|2024-12-12 09:05:40|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1733994350000|2024-12-12 09:05:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1733994360000|2024-12-12 09:06:00|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1733994370000|2024-12-12 09:06:10|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|0
1733994390000|2024-12-12 09:06:30|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|2
1733994400000|2024-12-12 09:06:40|4244.1|4238.1|4243.6|4237.6|4244.1|4238.1|4243.4|4237.4|5
1733994410000|2024-12-12 09:06:50|4243.9|4237.9|4244.4|4238.4|4244.6|4238.6|4243.6|4237.6|22
1733994420000|2024-12-12 09:07:00|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1733994440000|2024-12-12 09:07:20|4244.1|4238.1|4245.1|4239.1|4245.1|4239.1|4244.1|4238.1|15
1733994450000|2024-12-12 09:07:30|4245.6|4239.6|4246.4|4240.4|4246.4|4240.4|4245.6|4239.6|0
1733994460000|2024-12-12 09:07:40|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|1
1733994470000|2024-12-12 09:07:50|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.4|4239.4|1
1733994480000|2024-12-12 09:08:00|4245.9|4239.9|4244.6|4238.6|4245.9|4239.9|4244.6|4238.6|1
1733994490000|2024-12-12 09:08:10|4244.9|4238.9|4244.9|4238.9|4245.1|4239.1|4244.9|4238.9|2
1733994500000|2024-12-12 09:08:20|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1733994510000|2024-12-12 09:08:30|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1733994520000|2024-12-12 09:08:40|4244.6|4238.6|4246.4|4240.4|4246.4|4240.4|4244.6|4238.6|1
1733994540000|2024-12-12 09:09:00|4246.1|4240.1|4245.4|4239.4|4246.1|4240.1|4245.4|4239.4|0
1733994550000|2024-12-12 09:09:10|4245.6|4239.6|4245.6|4239.6|4245.9|4239.9|4245.4|4239.4|0
1733994560000|2024-12-12 09:09:20|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|0
1733994570000|2024-12-12 09:09:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|3
1733994580000|2024-12-12 09:09:40|4245.6|4239.6|4245.9|4239.9|4245.9|4239.9|4245.6|4239.6|0
1733994600000|2024-12-12 09:10:00|4246.1|4240.1|4246.1|4240.1|4246.4|4240.4|4246.1|4240.1|1
1733994610000|2024-12-12 09:10:10|4246.4|4240.4|4246.1|4240.1|4246.4|4240.4|4246.1|4240.1|0
1733994620000|2024-12-12 09:10:20|4246.4|4240.4|4246.1|4240.1|4246.4|4240.4|4246.1|4240.1|0
1733994630000|2024-12-12 09:10:30|4246.4|4240.4|4246.6|4240.6|4246.6|4240.6|4246.4|4240.4|0
1733994640000|2024-12-12 09:10:40|4246.9|4240.9|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|5
1733994650000|2024-12-12 09:10:50|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4245.9|4239.9|0
1733994660000|2024-12-12 09:11:00|4246.4|4240.4|4246.1|4240.1|4246.6|4240.6|4246.1|4240.1|0
1733994670000|2024-12-12 09:11:10|4246.4|4240.4|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|0
1733994700000|2024-12-12 09:11:40|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|0
1733994730000|2024-12-12 09:12:10|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|18
1733994740000|2024-12-12 09:12:20|4248.9|4242.9|4249.1|4243.1|4249.1|4243.1|4248.9|4242.9|1
1733994750000|2024-12-12 09:12:30|4249.4|4243.4|4249.4|4243.4|4250.1|4244.1|4249.4|4243.4|4
1733994760000|2024-12-12 09:12:40|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|0
1733994770000|2024-12-12 09:12:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733994780000|2024-12-12 09:13:00|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|0
1733994790000|2024-12-12 09:13:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|2
1733994810000|2024-12-12 09:13:30|4250.9|4244.9|4249.9|4243.9|4250.9|4244.9|4249.9|4243.9|1
1733994820000|2024-12-12 09:13:40|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|0
1733994840000|2024-12-12 09:14:00|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|0
1733994850000|2024-12-12 09:14:10|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|0
1733994860000|2024-12-12 09:14:20|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|1
1733994880000|2024-12-12 09:14:40|4250.6|4244.6|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|4
1733994890000|2024-12-12 09:14:50|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|9
1733994900000|2024-12-12 09:15:00|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1733994910000|2024-12-12 09:15:10|4250.9|4244.9|4251.1|4245.1|4251.1|4245.1|4250.9|4244.9|0
1733994960000|2024-12-12 09:16:00|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|2
1733994970000|2024-12-12 09:16:10|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|0
1733994990000|2024-12-12 09:16:30|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1733995000000|2024-12-12 09:16:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733995010000|2024-12-12 09:16:50|||||||||1
1733995040000|2024-12-12 09:17:20|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4249.9|4243.9|0
1733995050000|2024-12-12 09:17:30|4249.9|4243.9|4250.6|4244.6|4250.6|4244.6|4249.9|4243.9|2
1733995060000|2024-12-12 09:17:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733995070000|2024-12-12 09:17:50|4251.1|4245.1|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|0
1733995080000|2024-12-12 09:18:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.1|4245.1|0
1733995090000|2024-12-12 09:18:10|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|0
1733995100000|2024-12-12 09:18:20|4250.9|4244.9|4252.4|4246.4|4252.4|4246.4|4250.9|4244.9|0
1733995110000|2024-12-12 09:18:30|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1733995120000|2024-12-12 09:18:40|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1733995140000|2024-12-12 09:19:00|||||||||1
1733995150000|2024-12-12 09:19:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|2
1733995160000|2024-12-12 09:19:20|4251.1|4245.1|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|0
1733995180000|2024-12-12 09:19:40|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|2
1733995200000|2024-12-12 09:20:00|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.4|4245.4|1
1733995220000|2024-12-12 09:20:20|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1733995230000|2024-12-12 09:20:30|4251.9|4245.9|4251.6|4245.6|4251.9|4245.9|4251.6|4245.6|0
1733995240000|2024-12-12 09:20:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733995250000|2024-12-12 09:20:50|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|5
1733995260000|2024-12-12 09:21:00|4251.9|4245.9|4252.6|4246.6|4252.6|4246.6|4251.9|4245.9|0
1733995270000|2024-12-12 09:21:10|4252.1|4246.1|4252.4|4246.4|4252.4|4246.4|4252.1|4246.1|0
1733995280000|2024-12-12 09:21:20|4252.1|4246.1|4251.9|4245.9|4252.1|4246.1|4251.9|4245.9|0
1733995290000|2024-12-12 09:21:30|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|0
1733995300000|2024-12-12 09:21:40|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|0
1733995310000|2024-12-12 09:21:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1733995320000|2024-12-12 09:22:00|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|16
1733995340000|2024-12-12 09:22:20|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.4|4247.4|2
1733995350000|2024-12-12 09:22:30|4253.9|4247.9|4254.1|4248.1|4254.1|4248.1|4253.9|4247.9|0
1733995360000|2024-12-12 09:22:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|2
1733995380000|2024-12-12 09:23:00|4253.4|4247.4|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|0
1733995390000|2024-12-12 09:23:10|4253.1|4247.1|4252.9|4246.9|4253.1|4247.1|4252.9|4246.9|0
1733995410000|2024-12-12 09:23:30|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1733995420000|2024-12-12 09:23:40|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1733995440000|2024-12-12 09:24:00|4254.6|4248.6|4253.9|4247.9|4254.6|4248.6|4253.9|4247.9|13
1733995480000|2024-12-12 09:24:40|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|0
1733995490000|2024-12-12 09:24:50|4254.1|4248.1|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|2
1733995510000|2024-12-12 09:25:10|4253.9|4247.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|1
1733995530000|2024-12-12 09:25:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733995560000|2024-12-12 09:26:00|4253.4|4247.4|4252.6|4246.6|4253.4|4247.4|4252.6|4246.6|0
1733995580000|2024-12-12 09:26:20|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|0
1733995590000|2024-12-12 09:26:30|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|0
1733995600000|2024-12-12 09:26:40|4251.6|4245.6|4252.6|4246.6|4252.6|4246.6|4251.4|4245.4|1
1733995610000|2024-12-12 09:26:50|4252.9|4246.9|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|3
1733995650000|2024-12-12 09:27:30|4253.1|4247.1|4252.9|4246.9|4253.1|4247.1|4252.9|4246.9|1
1733995680000|2024-12-12 09:28:00|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1733995690000|2024-12-12 09:28:10|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733995700000|2024-12-12 09:28:20|4252.1|4246.1|4251.9|4245.9|4252.1|4246.1|4251.9|4245.9|0
1733995720000|2024-12-12 09:28:40|4252.1|4246.1|4252.6|4246.6|4252.6|4246.6|4252.1|4246.1|0
1733995730000|2024-12-12 09:28:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733995740000|2024-12-12 09:29:00|4253.1|4247.1|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|1
1733995780000|2024-12-12 09:29:40|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1733995790000|2024-12-12 09:29:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733995800000|2024-12-12 09:30:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1733995810000|2024-12-12 09:30:10|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|1
1733995820000|2024-12-12 09:30:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4252.9|4246.9|1
1733995830000|2024-12-12 09:30:30|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.1|4249.1|19
1733995840000|2024-12-12 09:30:40|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|4
1733995850000|2024-12-12 09:30:50|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1733995880000|2024-12-12 09:31:20|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|1
1733995890000|2024-12-12 09:31:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1733995900000|2024-12-12 09:31:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733995910000|2024-12-12 09:31:50|4254.6|4248.6|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1733995920000|2024-12-12 09:32:00|4254.4|4248.4|4253.6|4247.6|4254.4|4248.4|4253.6|4247.6|0
1733995930000|2024-12-12 09:32:10|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4253.9|4247.9|0
1733995940000|2024-12-12 09:32:20|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733995950000|2024-12-12 09:32:30|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.6|4248.6|0
1733995960000|2024-12-12 09:32:40|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.6|4248.6|0
1733995970000|2024-12-12 09:32:50|4254.6|4248.6|4253.9|4247.9|4254.6|4248.6|4253.9|4247.9|1
1733995980000|2024-12-12 09:33:00|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.1|4248.1|0
1733996000000|2024-12-12 09:33:20|4253.9|4247.9|4253.6|4247.6|4253.9|4247.9|4253.6|4247.6|2
1733996010000|2024-12-12 09:33:30|4252.9|4246.9|4252.6|4246.6|4252.9|4246.9|4252.6|4246.6|0
1733996050000|2024-12-12 09:34:10|4253.6|4247.6|4253.6|4247.6|4253.9|4247.9|4253.4|4247.4|0
1733996060000|2024-12-12 09:34:20|4253.4|4247.4|4254.1|4248.1|4254.1|4248.1|4253.4|4247.4|0
1733996090000|2024-12-12 09:34:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733996120000|2024-12-12 09:35:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1733996130000|2024-12-12 09:35:30|4253.4|4247.4|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|0
1733996140000|2024-12-12 09:35:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.1|4247.1|1
1733996150000|2024-12-12 09:35:50|4253.6|4247.6|4253.1|4247.1|4253.6|4247.6|4253.1|4247.1|0
1733996160000|2024-12-12 09:36:00|4253.4|4247.4|4253.6|4247.6|4253.9|4247.9|4253.4|4247.4|1
1733996170000|2024-12-12 09:36:10|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1733996180000|2024-12-12 09:36:20|4252.9|4246.9|4252.6|4246.6|4252.9|4246.9|4252.6|4246.6|0
1733996190000|2024-12-12 09:36:30|4252.4|4246.4|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1733996200000|2024-12-12 09:36:40|||||||||1
1733996290000|2024-12-12 09:38:10|4251.6|4245.6|4251.4|4245.4|4251.6|4245.6|4251.4|4245.4|0
1733996300000|2024-12-12 09:38:20|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|0
1733996330000|2024-12-12 09:38:50|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4
1733996360000|2024-12-12 09:39:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733996370000|2024-12-12 09:39:30|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.4|4243.4|1
1733996380000|2024-12-12 09:39:40|4249.4|4243.4|4249.4|4243.4|4249.6|4243.6|4249.4|4243.4|0
1733996390000|2024-12-12 09:39:50|4249.1|4243.1|4249.6|4243.6|4249.6|4243.6|4249.1|4243.1|1
1733996400000|2024-12-12 09:40:00|4249.4|4243.4|4249.6|4243.6|4249.6|4243.6|4249.4|4243.4|0
1733996410000|2024-12-12 09:40:10|4249.9|4243.9|4251.1|4245.1|4251.1|4245.1|4249.9|4243.9|2
1733996450000|2024-12-12 09:40:50|4251.4|4245.4|4252.4|4246.4|4252.9|4246.9|4251.4|4245.4|11
1733996510000|2024-12-12 09:41:50|4252.6|4246.6|4253.4|4247.4|4253.4|4247.4|4252.6|4246.6|1
1733996520000|2024-12-12 09:42:00|4253.6|4247.6|4254.6|4248.6|4254.6|4248.6|4253.6|4247.6|1
1733996530000|2024-12-12 09:42:10|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|1
1733996540000|2024-12-12 09:42:20|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733996550000|2024-12-12 09:42:30|4254.6|4248.6|4255.4|4249.4|4256.1|4250.1|4254.6|4248.6|7
1733996560000|2024-12-12 09:42:40|4255.6|4249.6|4254.9|4248.9|4255.6|4249.6|4254.6|4248.6|0
1733996570000|2024-12-12 09:42:50|4254.6|4248.6|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1733996580000|2024-12-12 09:43:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1733996610000|2024-12-12 09:43:30|4255.2|4249.2|4254.6|4248.6|4255.2|4249.2|4254.6|4248.6|5
1733996620000|2024-12-12 09:43:40|4253.9|4247.9|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|0
1733996640000|2024-12-12 09:44:00|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.4|4247.4|16
1733996660000|2024-12-12 09:44:20|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4253.9|4247.9|0
1733996670000|2024-12-12 09:44:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1733996680000|2024-12-12 09:44:40|4254.1|4248.1|4253.9|4247.9|4254.1|4248.1|4253.9|4247.9|0
1733996690000|2024-12-12 09:44:50|4254.1|4248.1|4253.1|4247.1|4254.1|4248.1|4253.1|4247.1|0
1733996700000|2024-12-12 09:45:00|4252.9|4246.9|4253.4|4247.4|4253.6|4247.6|4252.9|4246.9|0
1733996710000|2024-12-12 09:45:10|4253.9|4247.9|4253.6|4247.6|4253.9|4247.9|4253.6|4247.6|0
1733996720000|2024-12-12 09:45:20|4253.9|4247.9|4252.9|4246.9|4253.9|4247.9|4252.9|4246.9|0
1733996730000|2024-12-12 09:45:30|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1733996740000|2024-12-12 09:45:40|4251.4|4245.4|4252.4|4246.4|4252.4|4246.4|4251.1|4245.1|1
1733996750000|2024-12-12 09:45:50|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|0
1733996760000|2024-12-12 09:46:00|4251.9|4245.9|4252.9|4246.9|4252.9|4246.9|4251.9|4245.9|0
1733996770000|2024-12-12 09:46:10|4253.1|4247.1|4253.4|4247.4|4253.4|4247.4|4253.1|4247.1|0
1733996780000|2024-12-12 09:46:20|||||||||1
1733996790000|2024-12-12 09:46:30|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|1
1733996800000|2024-12-12 09:46:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1733996810000|2024-12-12 09:46:50|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|0
1733996820000|2024-12-12 09:47:00|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1733996830000|2024-12-12 09:47:10|4254.9|4248.9|4254.1|4248.1|4254.9|4248.9|4254.1|4248.1|0
1733996870000|2024-12-12 09:47:50|||||||||1
1733996890000|2024-12-12 09:48:10|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|2
1733996900000|2024-12-12 09:48:20|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1733996910000|2024-12-12 09:48:30|4252.6|4246.6|4252.4|4246.4|4252.6|4246.6|4252.4|4246.4|0
1733996920000|2024-12-12 09:48:40|4252.1|4246.1|4251.4|4245.4|4252.1|4246.1|4251.4|4245.4|0
1733996930000|2024-12-12 09:48:50|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.9|4244.9|0
1733996940000|2024-12-12 09:49:00|4251.4|4245.4|4252.1|4246.1|4252.1|4246.1|4251.4|4245.4|2
1733996950000|2024-12-12 09:49:10|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|1
1733996960000|2024-12-12 09:49:20|4254.9|4248.9|4255.1|4249.1|4255.1|4249.1|4254.9|4248.9|0
1733996970000|2024-12-12 09:49:30|4254.9|4248.9|4255.1|4249.1|4255.1|4249.1|4254.9|4248.9|0
1733996980000|2024-12-12 09:49:40|4255.4|4249.4|4256.1|4250.1|4256.1|4250.1|4255.4|4249.4|1
1733996990000|2024-12-12 09:49:50|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.9|4249.9|0
1733997010000|2024-12-12 09:50:10|4256.4|4250.4|4256.1|4250.1|4256.4|4250.4|4256.1|4250.1|1
1733997020000|2024-12-12 09:50:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|0
1733997030000|2024-12-12 09:50:30|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.1|4249.1|8
1733997050000|2024-12-12 09:50:50|4255.9|4249.9|4255.9|4249.9|4256.1|4250.1|4255.9|4249.9|0
1733997060000|2024-12-12 09:51:00|4256.1|4250.1|4256.4|4250.4|4256.6|4250.6|4256.1|4250.1|1
1733997080000|2024-12-12 09:51:20|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1733997090000|2024-12-12 09:51:30|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|1
1733997100000|2024-12-12 09:51:40|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1733997110000|2024-12-12 09:51:50|4255.9|4249.9|4257.1|4251.1|4257.1|4251.1|4255.9|4249.9|2
1733997120000|2024-12-12 09:52:00|4256.1|4250.1|4255.9|4249.9|4256.1|4250.1|4255.4|4249.4|2
1733997130000|2024-12-12 09:52:10|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.6|4249.6|0
1733997140000|2024-12-12 09:52:20|4255.4|4249.4|4254.9|4248.9|4255.9|4249.9|4254.9|4248.9|0
1733997150000|2024-12-12 09:52:30|4255.4|4249.4|4254.1|4248.1|4255.4|4249.4|4254.1|4248.1|0
1733997160000|2024-12-12 09:52:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|3
1733997170000|2024-12-12 09:52:50|||||||||1
1733997210000|2024-12-12 09:53:30|4254.1|4248.1|4255.9|4249.9|4255.9|4249.9|4254.1|4248.1|1
1733997230000|2024-12-12 09:53:50|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1733997240000|2024-12-12 09:54:00|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.1|4249.1|0
1733997280000|2024-12-12 09:54:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1733997290000|2024-12-12 09:54:50|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1733997300000|2024-12-12 09:55:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|3
1733997320000|2024-12-12 09:55:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|1
1733997330000|2024-12-12 09:55:30|4253.9|4247.9|4255.4|4249.4|4255.4|4249.4|4253.9|4247.9|1
1733997340000|2024-12-12 09:55:40|4255.6|4249.6|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1733997350000|2024-12-12 09:55:50|4255.4|4249.4|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|10
1733997360000|2024-12-12 09:56:00|4254.6|4248.6|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|1
1733997370000|2024-12-12 09:56:10|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|1
1733997380000|2024-12-12 09:56:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1733997400000|2024-12-12 09:56:40|4253.4|4247.4|4252.4|4246.4|4253.4|4247.4|4252.2|4246.2|0
1733997410000|2024-12-12 09:56:50|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|0
1733997420000|2024-12-12 09:57:00|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|1
1733997430000|2024-12-12 09:57:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.2|4245.2|0
1733997440000|2024-12-12 09:57:20|4251.7|4245.7|4252.4|4246.4|4252.4|4246.4|4251.4|4245.4|0
1733997450000|2024-12-12 09:57:30|4252.2|4246.2|4253.4|4247.4|4253.4|4247.4|4252.2|4246.2|0
1733997460000|2024-12-12 09:57:40|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1733997470000|2024-12-12 09:57:50|4252.4|4246.4|4251.9|4245.9|4252.4|4246.4|4251.7|4245.7|3
1733997480000|2024-12-12 09:58:00|4251.7|4245.7|4251.7|4245.7|4252.4|4246.4|4251.7|4245.7|0
1733997490000|2024-12-12 09:58:10|4251.9|4245.9|4252.4|4246.4|4253.2|4247.2|4251.9|4245.9|3
1733997500000|2024-12-12 09:58:20|4252.7|4246.7|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|0
1733997510000|2024-12-12 09:58:30|4252.9|4246.9|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|0
1733997520000|2024-12-12 09:58:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.7|4246.7|0
1733997530000|2024-12-12 09:58:50|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|0
1733997540000|2024-12-12 09:59:00|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4252.9|4246.9|0
1733997550000|2024-12-12 09:59:10|4253.4|4247.4|4254.2|4248.2|4254.2|4248.2|4252.9|4246.9|1
1733997570000|2024-12-12 09:59:30|4254.4|4248.4|4255.2|4249.2|4255.2|4249.2|4254.4|4248.4|1
1733997580000|2024-12-12 09:59:40|4256.2|4250.2|4256.7|4250.7|4256.9|4250.9|4256.2|4250.2|3
1733997590000|2024-12-12 09:59:50|4256.4|4250.4|4256.2|4250.2|4256.4|4250.4|4256.2|4250.2|0
1733997600000|2024-12-12 10:00:00|4256.4|4250.4|4256.7|4250.7|4257.2|4251.2|4256.2|4250.2|0
1733997610000|2024-12-12 10:00:10|4256.4|4250.4|4257.4|4251.4|4257.4|4251.4|4256.4|4250.4|8
1733997630000|2024-12-12 10:00:30|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|8
1733997640000|2024-12-12 10:00:40|4256.7|4250.7|4256.7|4250.7|4256.9|4250.9|4256.7|4250.7|5
1733997650000|2024-12-12 10:00:50|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1733997660000|2024-12-12 10:01:00|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|2
1733997670000|2024-12-12 10:01:10|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|1
1733997700000|2024-12-12 10:01:40|4254.7|4248.7|4254.4|4248.4|4254.7|4248.7|4254.4|4248.4|2
1733997710000|2024-12-12 10:01:50|4254.6|4248.6|4254.4|4248.4|4254.6|4248.6|4254.4|4248.4|1
1733997720000|2024-12-12 10:02:00|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|2
1733997730000|2024-12-12 10:02:10|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|2
1733997740000|2024-12-12 10:02:20|4254.7|4248.7|4253.9|4247.9|4254.7|4248.7|4253.9|4247.9|0
1733997770000|2024-12-12 10:02:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1733997780000|2024-12-12 10:03:00|4253.4|4247.4|4252.9|4246.9|4253.4|4247.4|4252.9|4246.9|0
1733997790000|2024-12-12 10:03:10|4252.4|4246.4|4251.9|4245.9|4252.9|4246.9|4251.9|4245.9|0
1733997810000|2024-12-12 10:03:30|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733997820000|2024-12-12 10:03:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733997830000|2024-12-12 10:03:50|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733997840000|2024-12-12 10:04:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733997860000|2024-12-12 10:04:20|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|0
1733997880000|2024-12-12 10:04:40|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|0
1733997940000|2024-12-12 10:05:40|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1733997950000|2024-12-12 10:05:50|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|0
1733997970000|2024-12-12 10:06:10|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733997980000|2024-12-12 10:06:20|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733997990000|2024-12-12 10:06:30|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4250.9|4244.9|0
1733998000000|2024-12-12 10:06:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733998010000|2024-12-12 10:06:50|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|0
1733998020000|2024-12-12 10:07:00|4251.7|4245.7|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|2
1733998030000|2024-12-12 10:07:10|4252.4|4246.4|4252.7|4246.7|4252.7|4246.7|4252.4|4246.4|1
1733998040000|2024-12-12 10:07:20|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|1
1733998050000|2024-12-12 10:07:30|4251.9|4245.9|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|11
1733998100000|2024-12-12 10:08:20|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733998120000|2024-12-12 10:08:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733998130000|2024-12-12 10:08:50|4250.4|4244.4|4250.7|4244.7|4250.7|4244.7|4249.9|4243.9|1
1733998140000|2024-12-12 10:09:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|0
1733998150000|2024-12-12 10:09:10|4250.7|4244.7|4250.7|4244.7|4250.9|4244.9|4250.7|4244.7|10
1733998160000|2024-12-12 10:09:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1733998180000|2024-12-12 10:09:40|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|0
1733998200000|2024-12-12 10:10:00|4250.7|4244.7|4249.9|4243.9|4250.7|4244.7|4249.9|4243.9|2
1733998230000|2024-12-12 10:10:30|||||||||1
1733998240000|2024-12-12 10:10:40|||||||||1
1733998250000|2024-12-12 10:10:50|||||||||1
1733998260000|2024-12-12 10:11:00|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|0
1733998290000|2024-12-12 10:11:30|4250.2|4244.2|4250.2|4244.2|4250.4|4244.4|4250.2|4244.2|1
1733998300000|2024-12-12 10:11:40|4250.7|4244.7|4250.9|4244.9|4250.9|4244.9|4250.7|4244.7|2
1733998410000|2024-12-12 10:13:30|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1733998420000|2024-12-12 10:13:40|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|2
1733998450000|2024-12-12 10:14:10|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1733998470000|2024-12-12 10:14:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733998480000|2024-12-12 10:14:40|4249.7|4243.7|4249.4|4243.4|4249.7|4243.7|4249.4|4243.4|0
1733998500000|2024-12-12 10:15:00|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|3
1733998530000|2024-12-12 10:15:30|||||||||1
1733998550000|2024-12-12 10:15:50|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|1
1733998560000|2024-12-12 10:16:00|||||||||1
1733998620000|2024-12-12 10:17:00|4249.7|4243.7|4250.2|4244.2|4250.2|4244.2|4249.4|4243.4|30
1733998630000|2024-12-12 10:17:10|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|0
1733998640000|2024-12-12 10:17:20|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4249.9|4243.9|6
1733998650000|2024-12-12 10:17:30|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1733998660000|2024-12-12 10:17:40|4249.7|4243.7|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|1
1733998670000|2024-12-12 10:17:50|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4249.9|4243.9|1
1733998680000|2024-12-12 10:18:00|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1733998690000|2024-12-12 10:18:10|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|0
1733998700000|2024-12-12 10:18:20|4250.4|4244.4|4251.2|4245.2|4251.2|4245.2|4250.4|4244.4|3
1733998720000|2024-12-12 10:18:40|4251.7|4245.7|4250.2|4244.2|4251.7|4245.7|4250.2|4244.2|12
1733998730000|2024-12-12 10:18:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733998740000|2024-12-12 10:19:00|4250.9|4244.9|4249.9|4243.9|4250.9|4244.9|4249.4|4243.4|2
1733998750000|2024-12-12 10:19:10|4250.2|4244.2|4250.2|4244.2|4250.4|4244.4|4249.9|4243.9|1
1733998760000|2024-12-12 10:19:20|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|1
1733998770000|2024-12-12 10:19:30|4250.2|4244.2|4250.9|4244.9|4251.2|4245.2|4250.2|4244.2|4
1733998790000|2024-12-12 10:19:50|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|0
1733998820000|2024-12-12 10:20:20|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1733998830000|2024-12-12 10:20:30|4250.4|4244.4|4252.9|4246.9|4252.9|4246.9|4249.9|4243.9|369
1733998860000|2024-12-12 10:21:00|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|8
1733998870000|2024-12-12 10:21:10|4253.7|4247.7|4253.4|4247.4|4253.7|4247.7|4253.4|4247.4|1
1733998900000|2024-12-12 10:21:40|4253.2|4247.2|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|1
1733998910000|2024-12-12 10:21:50|||||||||1
1733998920000|2024-12-12 10:22:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1733998930000|2024-12-12 10:22:10|4252.4|4246.4|4251.4|4245.4|4252.4|4246.4|4251.4|4245.4|1
1733999030000|2024-12-12 10:23:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733999040000|2024-12-12 10:24:00|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.7|4245.7|1
1733999050000|2024-12-12 10:24:10|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733999090000|2024-12-12 10:24:50|4251.9|4245.9|4252.4|4246.4|4252.4|4246.4|4251.9|4245.9|1
1733999100000|2024-12-12 10:25:00|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|1
1733999170000|2024-12-12 10:26:10|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|13
1733999180000|2024-12-12 10:26:20|||||||||2
1733999200000|2024-12-12 10:26:40|||||||||1
1733999210000|2024-12-12 10:26:50|||||||||3
1733999220000|2024-12-12 10:27:00|||||||||7
1733999250000|2024-12-12 10:27:30|||||||||1
1733999260000|2024-12-12 10:27:40|4248.9|4242.9|4248.7|4242.7|4248.9|4242.9|4248.7|4242.7|0
1733999270000|2024-12-12 10:27:50|4249.2|4243.2|4249.9|4243.9|4249.9|4243.9|4249.2|4243.2|1
1733999280000|2024-12-12 10:28:00|4250.2|4244.2|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1733999290000|2024-12-12 10:28:10|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|5
1733999330000|2024-12-12 10:28:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733999340000|2024-12-12 10:29:00|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1733999360000|2024-12-12 10:29:20|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733999380000|2024-12-12 10:29:40|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1733999410000|2024-12-12 10:30:10|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|0
1733999430000|2024-12-12 10:30:30|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|0
1733999460000|2024-12-12 10:31:00|4249.7|4243.7|4248.9|4242.9|4249.7|4243.7|4248.9|4242.9|2
1733999470000|2024-12-12 10:31:10|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|2
1733999480000|2024-12-12 10:31:20|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1733999490000|2024-12-12 10:31:30|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|4249.7|4243.7|0
1733999540000|2024-12-12 10:32:20|4249.4|4243.4|4249.7|4243.7|4249.7|4243.7|4249.4|4243.4|0
1733999550000|2024-12-12 10:32:30|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|1
1733999570000|2024-12-12 10:32:50|4249.2|4243.2|4248.7|4242.7|4249.2|4243.2|4248.7|4242.7|1
1733999600000|2024-12-12 10:33:20|4248.9|4242.9|4249.7|4243.7|4249.7|4243.7|4248.9|4242.9|6
1733999620000|2024-12-12 10:33:40|4249.9|4243.9|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|0
1733999660000|2024-12-12 10:34:20|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|0
1733999670000|2024-12-12 10:34:30|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|1
1733999690000|2024-12-12 10:34:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1733999700000|2024-12-12 10:35:00|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1733999710000|2024-12-12 10:35:10|4248.9|4242.9|4248.7|4242.7|4248.9|4242.9|4248.7|4242.7|13
1733999730000|2024-12-12 10:35:30|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|1
1733999750000|2024-12-12 10:35:50|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|1
1733999760000|2024-12-12 10:36:00|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|1
1733999770000|2024-12-12 10:36:10|4250.9|4244.9|4251.7|4245.7|4251.7|4245.7|4250.7|4244.7|0
1733999790000|2024-12-12 10:36:30|4251.4|4245.4|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|1
1733999800000|2024-12-12 10:36:40|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1733999810000|2024-12-12 10:36:50|4250.9|4244.9|4251.7|4245.7|4251.7|4245.7|4250.9|4244.9|0
1733999820000|2024-12-12 10:37:00|||||||||1
1733999830000|2024-12-12 10:37:10|4251.9|4245.9|4252.7|4246.7|4252.7|4246.7|4251.9|4245.9|0
1733999840000|2024-12-12 10:37:20|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|2
1733999850000|2024-12-12 10:37:30|4251.9|4245.9|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|0
1733999860000|2024-12-12 10:37:40|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1733999870000|2024-12-12 10:37:50|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|0
1733999880000|2024-12-12 10:38:00|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733999910000|2024-12-12 10:38:30|||||||||1
1733999920000|2024-12-12 10:38:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1733999930000|2024-12-12 10:38:50|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1733999940000|2024-12-12 10:39:00|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1733999950000|2024-12-12 10:39:10|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1733999970000|2024-12-12 10:39:30|4251.4|4245.4|4251.2|4245.2|4251.4|4245.4|4251.2|4245.2|0
1733999980000|2024-12-12 10:39:40|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.2|4245.2|0
1733999990000|2024-12-12 10:39:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1734000000000|2024-12-12 10:40:00|4251.4|4245.4|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|1
1734000060000|2024-12-12 10:41:00|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|1
1734000080000|2024-12-12 10:41:20|||||||||1
1734000100000|2024-12-12 10:41:40|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1734000140000|2024-12-12 10:42:20|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4250.4|4244.4|0
1734000270000|2024-12-12 10:44:30|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1734000290000|2024-12-12 10:44:50|||||||||1
1734000330000|2024-12-12 10:45:30|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4250.9|4244.9|5
1734000360000|2024-12-12 10:46:00|4251.2|4245.2|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|2
1734000420000|2024-12-12 10:47:00|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|10
1734000430000|2024-12-12 10:47:10|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1734000440000|2024-12-12 10:47:20|4251.4|4245.4|4252.7|4246.7|4252.7|4246.7|4251.4|4245.4|3
1734000450000|2024-12-12 10:47:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.2|4246.2|0
1734000460000|2024-12-12 10:47:40|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|0
1734000470000|2024-12-12 10:47:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1734000480000|2024-12-12 10:48:00|4252.2|4246.2|4251.9|4245.9|4252.4|4246.4|4251.7|4245.7|1
1734000500000|2024-12-12 10:48:20|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1734000510000|2024-12-12 10:48:30|4251.4|4245.4|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|1
1734000530000|2024-12-12 10:48:50|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1734000540000|2024-12-12 10:49:00|4251.4|4245.4|4251.7|4245.7|4251.7|4245.7|4251.4|4245.4|1
1734000550000|2024-12-12 10:49:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|1
1734000560000|2024-12-12 10:49:20|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|0
1734000590000|2024-12-12 10:49:50|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1734000600000|2024-12-12 10:50:00|4251.2|4245.2|4255.9|4249.9|4256.7|4250.7|4251.2|4245.2|90
1734000620000|2024-12-12 10:50:20|4256.2|4250.2|4256.9|4250.9|4256.9|4250.9|4256.2|4250.2|7
1734000680000|2024-12-12 10:51:20|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|0
1734000690000|2024-12-12 10:51:30|4256.9|4250.9|4257.2|4251.2|4257.2|4251.2|4256.9|4250.9|0
1734000700000|2024-12-12 10:51:40|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734000710000|2024-12-12 10:51:50|4256.7|4250.7|4257.2|4251.2|4257.2|4251.2|4256.7|4250.7|0
1734000730000|2024-12-12 10:52:10|4256.9|4250.9|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1734000770000|2024-12-12 10:52:50|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734000780000|2024-12-12 10:53:00|4256.9|4250.9|4256.7|4250.7|4256.9|4250.9|4256.7|4250.7|1
1734000810000|2024-12-12 10:53:30|||||||||1
1734000830000|2024-12-12 10:53:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734000840000|2024-12-12 10:54:00|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|10
1734000850000|2024-12-12 10:54:10|4256.7|4250.7|4257.2|4251.2|4257.4|4251.4|4256.7|4250.7|0
1734000860000|2024-12-12 10:54:20|4257.4|4251.4|4257.2|4251.2|4257.4|4251.4|4257.2|4251.2|0
1734000870000|2024-12-12 10:54:30|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|0
1734000890000|2024-12-12 10:54:50|4256.7|4250.7|4256.4|4250.4|4256.7|4250.7|4256.4|4250.4|0
1734000900000|2024-12-12 10:55:00|4256.9|4250.9|4256.4|4250.4|4257.4|4251.4|4256.4|4250.4|1
1734000920000|2024-12-12 10:55:20|4255.7|4249.7|4257.2|4251.2|4257.4|4251.4|4255.7|4249.7|2
1734000960000|2024-12-12 10:56:00|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|0
1734000970000|2024-12-12 10:56:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734000990000|2024-12-12 10:56:30|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734001020000|2024-12-12 10:57:00|4256.7|4250.7|4256.4|4250.4|4256.7|4250.7|4256.4|4250.4|2
1734001040000|2024-12-12 10:57:20|4256.9|4250.9|4257.2|4251.2|4257.2|4251.2|4256.9|4250.9|0
1734001070000|2024-12-12 10:57:50|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1734001090000|2024-12-12 10:58:10|||||||||1
1734001110000|2024-12-12 10:58:30|4257.2|4251.2|4256.9|4250.9|4257.2|4251.2|4256.9|4250.9|0
1734001120000|2024-12-12 10:58:40|4256.7|4250.7|4256.4|4250.4|4256.7|4250.7|4256.4|4250.4|1
1734001130000|2024-12-12 10:58:50|4257.2|4251.2|4256.9|4250.9|4257.2|4251.2|4256.4|4250.4|5
1734001160000|2024-12-12 10:59:20|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|16
1734001170000|2024-12-12 10:59:30|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|0
1734001200000|2024-12-12 11:00:00|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|0
1734001230000|2024-12-12 11:00:30|||||||||1
1734001240000|2024-12-12 11:00:40|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|0
1734001280000|2024-12-12 11:01:20|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|1
1734001310000|2024-12-12 11:01:50|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|0
1734001320000|2024-12-12 11:02:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|6
1734001330000|2024-12-12 11:02:10|4257.7|4251.7|4257.9|4251.9|4257.9|4251.9|4257.7|4251.7|0
1734001340000|2024-12-12 11:02:20|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|1
1734001360000|2024-12-12 11:02:40|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|1
1734001390000|2024-12-12 11:03:10|4257.2|4251.2|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|0
1734001440000|2024-12-12 11:04:00|4257.2|4251.2|4256.7|4250.7|4257.2|4251.2|4255.7|4249.7|5
1734001450000|2024-12-12 11:04:10|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734001480000|2024-12-12 11:04:40|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|3
1734001490000|2024-12-12 11:04:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1734001510000|2024-12-12 11:05:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|5
1734001520000|2024-12-12 11:05:20|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|5
1734001530000|2024-12-12 11:05:30|4260.9|4254.9|4261.9|4255.9|4262.2|4256.2|4260.9|4254.9|271
1734001540000|2024-12-12 11:05:40|4262.2|4256.2|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|4
1734001550000|2024-12-12 11:05:50|4262.7|4256.7|4262.9|4256.9|4263.2|4257.2|4262.4|4256.4|3
1734001560000|2024-12-12 11:06:00|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.9|4255.9|3
1734001580000|2024-12-12 11:06:20|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|2
1734001590000|2024-12-12 11:06:30|4261.2|4255.2|4262.4|4256.4|4262.7|4256.7|4261.2|4255.2|3
1734001600000|2024-12-12 11:06:40|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.2|4256.2|1
1734001610000|2024-12-12 11:06:50|4262.2|4256.2|4263.9|4257.9|4263.9|4257.9|4261.9|4255.9|1
1734001620000|2024-12-12 11:07:00|4263.7|4257.7|4262.9|4256.9|4263.7|4257.7|4262.9|4256.9|1
1734001630000|2024-12-12 11:07:10|4263.4|4257.4|4262.4|4256.4|4263.4|4257.4|4262.4|4256.4|3
1734001640000|2024-12-12 11:07:20|4262.7|4256.7|4261.4|4255.4|4262.9|4256.9|4261.2|4255.2|1
1734001650000|2024-12-12 11:07:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734001660000|2024-12-12 11:07:40|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|4
1734001670000|2024-12-12 11:07:50|4261.9|4255.9|4262.9|4256.9|4262.9|4256.9|4261.9|4255.9|15
1734001680000|2024-12-12 11:08:00|4262.7|4256.7|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|1
1734001690000|2024-12-12 11:08:10|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|1
1734001700000|2024-12-12 11:08:20|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734001710000|2024-12-12 11:08:30|4262.7|4256.7|4261.9|4255.9|4262.7|4256.7|4260.9|4254.9|12
1734001730000|2024-12-12 11:08:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1734001740000|2024-12-12 11:09:00|4261.2|4255.2|4260.9|4254.9|4261.2|4255.2|4260.9|4254.9|0
1734001750000|2024-12-12 11:09:10|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1734001760000|2024-12-12 11:09:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.4|4255.4|0
1734001770000|2024-12-12 11:09:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734001800000|2024-12-12 11:10:00|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4261.7|4255.7|1
1734001830000|2024-12-12 11:10:30|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|1
1734001840000|2024-12-12 11:10:40|4262.2|4256.2|4261.4|4255.4|4262.2|4256.2|4261.4|4255.4|0
1734001860000|2024-12-12 11:11:00|4267.7|4261.7|4267.4|4261.4|4267.9|4261.9|4266.9|4260.9|21
1734001870000|2024-12-12 11:11:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1734001880000|2024-12-12 11:11:20|4269.4|4263.4|4271.4|4265.4|4272.4|4266.4|4269.4|4263.4|25
1734001890000|2024-12-12 11:11:30|4271.9|4265.9|4271.7|4265.7|4271.9|4265.9|4271.7|4265.7|2
1734001900000|2024-12-12 11:11:40|4272.9|4266.9|4274.2|4268.2|4274.2|4268.2|4272.9|4266.9|45
1734001910000|2024-12-12 11:11:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|0
1734001920000|2024-12-12 11:12:00|4273.2|4267.2|4272.9|4266.9|4274.2|4268.2|4272.9|4266.9|1
1734001940000|2024-12-12 11:12:20|4272.7|4266.7|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|1
1734001950000|2024-12-12 11:12:30|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|1
1734001960000|2024-12-12 11:12:40|4272.4|4266.4|4272.4|4266.4|4272.7|4266.7|4272.4|4266.4|0
1734001990000|2024-12-12 11:13:10|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|0
1734002000000|2024-12-12 11:13:20|4273.7|4267.7|4273.4|4267.4|4273.7|4267.7|4273.4|4267.4|1
1734002010000|2024-12-12 11:13:30|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|4272.9|4266.9|0
1734002020000|2024-12-12 11:13:40|4272.4|4266.4|4272.4|4266.4|4272.7|4266.7|4272.2|4266.2|1
1734002030000|2024-12-12 11:13:50|4271.9|4265.9|4272.4|4266.4|4272.7|4266.7|4271.9|4265.9|1
1734002040000|2024-12-12 11:14:00|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4271.9|4265.9|0
1734002050000|2024-12-12 11:14:10|4271.9|4265.9|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|0
1734002060000|2024-12-12 11:14:20|4271.4|4265.4|4269.7|4263.7|4271.4|4265.4|4269.7|4263.7|8
1734002070000|2024-12-12 11:14:30|4269.4|4263.4|4269.2|4263.2|4269.4|4263.4|4269.2|4263.2|1
1734002080000|2024-12-12 11:14:40|4269.4|4263.4|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|0
1734002100000|2024-12-12 11:15:00|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|0
1734002110000|2024-12-12 11:15:10|4270.2|4264.2|4270.4|4264.4|4270.4|4264.4|4270.2|4264.2|0
1734002120000|2024-12-12 11:15:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1734002130000|2024-12-12 11:15:30|4270.9|4264.9|4269.7|4263.7|4270.9|4264.9|4269.7|4263.7|3
1734002140000|2024-12-12 11:15:40|4270.4|4264.4|4269.7|4263.7|4270.4|4264.4|4269.7|4263.7|0
1734002150000|2024-12-12 11:15:50|4268.7|4262.7|4269.2|4263.2|4269.4|4263.4|4268.7|4262.7|0
1734002160000|2024-12-12 11:16:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|2
1734002170000|2024-12-12 11:16:10|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269.2|4263.2|1
1734002180000|2024-12-12 11:16:20|4269.9|4263.9|4269.7|4263.7|4269.9|4263.9|4269.7|4263.7|0
1734002190000|2024-12-12 11:16:30|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1734002200000|2024-12-12 11:16:40|4269.2|4263.2|4271.7|4265.7|4271.9|4265.9|4269.2|4263.2|5
1734002210000|2024-12-12 11:16:50|4271.4|4265.4|4271.9|4265.9|4271.9|4265.9|4271.4|4265.4|0
1734002220000|2024-12-12 11:17:00|4271.7|4265.7|4271.9|4265.9|4272.2|4266.2|4271.4|4265.4|2
1734002230000|2024-12-12 11:17:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002270000|2024-12-12 11:17:50|4270.7|4264.7|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|0
1734002290000|2024-12-12 11:18:10|4270.2|4264.2|4269.9|4263.9|4270.2|4264.2|4269.9|4263.9|0
1734002300000|2024-12-12 11:18:20|4270.2|4264.2|4269.9|4263.9|4270.2|4264.2|4269.9|4263.9|0
1734002310000|2024-12-12 11:18:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|0
1734002320000|2024-12-12 11:18:40|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.7|4264.7|0
1734002330000|2024-12-12 11:18:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.4|4264.4|0
1734002340000|2024-12-12 11:19:00|4270.9|4264.9|4271.9|4265.9|4271.9|4265.9|4270.9|4264.9|2
1734002350000|2024-12-12 11:19:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734002380000|2024-12-12 11:19:40|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002390000|2024-12-12 11:19:50|4271.7|4265.7|4271.9|4265.9|4272.4|4266.4|4271.7|4265.7|2
1734002400000|2024-12-12 11:20:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|3
1734002410000|2024-12-12 11:20:10|4271.7|4265.7|4271.9|4265.9|4271.9|4265.9|4271.7|4265.7|0
1734002420000|2024-12-12 11:20:20|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1734002430000|2024-12-12 11:20:30|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|0
1734002440000|2024-12-12 11:20:40|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|0
1734002450000|2024-12-12 11:20:50|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|0
1734002460000|2024-12-12 11:21:00|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|0
1734002470000|2024-12-12 11:21:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002480000|2024-12-12 11:21:20|4271.2|4265.2|4271.4|4265.4|4271.4|4265.4|4270.7|4264.7|0
1734002490000|2024-12-12 11:21:30|4271.7|4265.7|4271.4|4265.4|4271.7|4265.7|4270.9|4264.9|0
1734002500000|2024-12-12 11:21:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1734002520000|2024-12-12 11:22:00|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002530000|2024-12-12 11:22:10|4271.7|4265.7|4271.7|4265.7|4271.9|4265.9|4271.7|4265.7|0
1734002540000|2024-12-12 11:22:20|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1734002570000|2024-12-12 11:22:50|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.4|4265.4|0
1734002580000|2024-12-12 11:23:00|4271.4|4265.4|4271.7|4265.7|4271.7|4265.7|4271.4|4265.4|0
1734002590000|2024-12-12 11:23:10|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734002610000|2024-12-12 11:23:30|4271.5|4265.5|4271.7|4265.7|4271.7|4265.7|4271.5|4265.5|1
1734002630000|2024-12-12 11:23:50|4271.5|4265.5|4270.7|4264.7|4271.5|4265.5|4270.7|4264.7|1
1734002660000|2024-12-12 11:24:20|4271|4265|4271.2|4265.2|4271.2|4265.2|4271|4265|2
1734002670000|2024-12-12 11:24:30|4271.7|4265.7|4272|4266|4272|4266|4271.7|4265.7|0
1734002680000|2024-12-12 11:24:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734002690000|2024-12-12 11:24:50|4272.2|4266.2|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|2
1734002700000|2024-12-12 11:25:00|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4271.7|4265.7|0
1734002710000|2024-12-12 11:25:10|||||||||1
1734002730000|2024-12-12 11:25:30|4272|4266|4272|4266|4272|4266|4271.7|4265.7|0
1734002750000|2024-12-12 11:25:50|4272.7|4266.7|4273.5|4267.5|4273.7|4267.7|4272.7|4266.7|6
1734002760000|2024-12-12 11:26:00|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|0
1734002770000|2024-12-12 11:26:10|4273.2|4267.2|4272|4266|4273.2|4267.2|4272|4266|1
1734002780000|2024-12-12 11:26:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734002800000|2024-12-12 11:26:40|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|2
1734002810000|2024-12-12 11:26:50|4270.5|4264.5|4269.5|4263.5|4270.5|4264.5|4269.5|4263.5|2
1734002820000|2024-12-12 11:27:00|4267|4261|4268|4262|4268|4262|4267|4261|11
1734002830000|2024-12-12 11:27:10|4267.7|4261.7|4267.5|4261.5|4267.7|4261.7|4267.2|4261.2|0
1734002840000|2024-12-12 11:27:20|4267.2|4261.2|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|7
1734002860000|2024-12-12 11:27:40|4266.7|4260.7|4267|4261|4267|4261|4266.7|4260.7|0
1734002880000|2024-12-12 11:28:00|4267.2|4261.2|4269.5|4263.5|4269.5|4263.5|4267.2|4261.2|2
1734002900000|2024-12-12 11:28:20|4268.5|4262.5|4269.5|4263.5|4269.5|4263.5|4268.5|4262.5|2
1734002920000|2024-12-12 11:28:40|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1734002940000|2024-12-12 11:29:00|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|0
1734002950000|2024-12-12 11:29:10|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|0
1734002980000|2024-12-12 11:29:40|4268|4262|4267.7|4261.7|4268|4262|4267.7|4261.7|0
1734002990000|2024-12-12 11:29:50|4268|4262|4267.7|4261.7|4268|4262|4267.7|4261.7|1
1734003000000|2024-12-12 11:30:00|4268|4262|4268.5|4262.5|4268.5|4262.5|4267.7|4261.7|1
1734003010000|2024-12-12 11:30:10|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1734003040000|2024-12-12 11:30:40|4269|4263|4271.5|4265.5|4272.5|4266.5|4269|4263|17
1734003050000|2024-12-12 11:30:50|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|0
1734003060000|2024-12-12 11:31:00|4271.5|4265.5|4272.2|4266.2|4272.5|4266.5|4271.5|4265.5|2
1734003070000|2024-12-12 11:31:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734003080000|2024-12-12 11:31:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|2
1734003090000|2024-12-12 11:31:30|4271.7|4265.7|4271.5|4265.5|4271.7|4265.7|4271.5|4265.5|1
1734003100000|2024-12-12 11:31:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1734003130000|2024-12-12 11:32:10|4271.5|4265.5|4271.2|4265.2|4271.5|4265.5|4270.7|4264.7|0
1734003140000|2024-12-12 11:32:20|4271|4265|4271|4265|4271|4265|4271|4265|0
1734003150000|2024-12-12 11:32:30|4271.5|4265.5|4271|4265|4271.5|4265.5|4270.7|4264.7|1
1734003160000|2024-12-12 11:32:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1734003170000|2024-12-12 11:32:50|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734003200000|2024-12-12 11:33:20|4270.9|4264.9|4271.5|4265.5|4271.5|4265.5|4270.7|4264.7|0
1734003210000|2024-12-12 11:33:30|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|0
1734003220000|2024-12-12 11:33:40|4271.5|4265.5|4270.7|4264.7|4271.5|4265.5|4270.7|4264.7|0
1734003230000|2024-12-12 11:33:50|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1734003240000|2024-12-12 11:34:00|4270.7|4264.7|4271.2|4265.2|4271.5|4265.5|4270.7|4264.7|0
1734003250000|2024-12-12 11:34:10|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734003290000|2024-12-12 11:34:50|4272.5|4266.5|4273.5|4267.5|4273.5|4267.5|4272.5|4266.5|0
1734003300000|2024-12-12 11:35:00|4273.2|4267.2|4273.5|4267.5|4273.5|4267.5|4273.2|4267.2|0
1734003310000|2024-12-12 11:35:10|4271.7|4265.7|4270.5|4264.5|4271.7|4265.7|4270.5|4264.5|10
1734003370000|2024-12-12 11:36:10|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|0
1734003380000|2024-12-12 11:36:20|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1734003390000|2024-12-12 11:36:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|1
1734003440000|2024-12-12 11:37:20|||||||||1
1734003450000|2024-12-12 11:37:30|4272.9|4266.9|4273.2|4267.2|4273.2|4267.2|4272.9|4266.9|3
1734003460000|2024-12-12 11:37:40|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|1
1734003480000|2024-12-12 11:38:00|4273.9|4267.9|4272.5|4266.5|4273.9|4267.9|4272.5|4266.5|2
1734003500000|2024-12-12 11:38:20|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|2
1734003510000|2024-12-12 11:38:30|4272.9|4266.9|4272.7|4266.7|4272.9|4266.9|4272.7|4266.7|0
1734003530000|2024-12-12 11:38:50|4272.5|4266.5|4271.5|4265.5|4272.5|4266.5|4270.5|4264.5|4
1734003540000|2024-12-12 11:39:00|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|0
1734003550000|2024-12-12 11:39:10|4270.4|4264.4|4270|4264|4270.4|4264.4|4270|4264|1
1734003590000|2024-12-12 11:39:50|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|3
1734003640000|2024-12-12 11:40:40|4272.5|4266.5|4271.2|4265.2|4272.5|4266.5|4271.2|4265.2|1
1734003650000|2024-12-12 11:40:50|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|0
1734003660000|2024-12-12 11:41:00|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.5|4265.5|0
1734003680000|2024-12-12 11:41:20|4272|4266|4272|4266|4272|4266|4272|4266|0
1734003690000|2024-12-12 11:41:30|4271.7|4265.7|4271.5|4265.5|4271.7|4265.7|4271.5|4265.5|0
1734003700000|2024-12-12 11:41:40|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734003710000|2024-12-12 11:41:50|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734003730000|2024-12-12 11:42:10|4271.7|4265.7|4272|4266|4272|4266|4271.7|4265.7|0
1734003740000|2024-12-12 11:42:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734003750000|2024-12-12 11:42:30|4271.5|4265.5|4271.7|4265.7|4272|4266|4271.5|4265.5|0
1734003760000|2024-12-12 11:42:40|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734003820000|2024-12-12 11:43:40|4271|4265|4270.5|4264.5|4271.5|4265.5|4270.5|4264.5|1
1734003830000|2024-12-12 11:43:50|4267.9|4261.9|4268.5|4262.5|4268.5|4262.5|4267.9|4261.9|11
1734003850000|2024-12-12 11:44:10|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|2
1734003870000|2024-12-12 11:44:30|4267.2|4261.2|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|0
1734003900000|2024-12-12 11:45:00|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.2|4261.2|3
1734003910000|2024-12-12 11:45:10|4266.5|4260.5|4266.5|4260.5|4266.7|4260.7|4266.5|4260.5|0
1734003960000|2024-12-12 11:46:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734004000000|2024-12-12 11:46:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734004020000|2024-12-12 11:47:00|4265.7|4259.7|4265.5|4259.5|4266|4260|4265.5|4259.5|1
1734004030000|2024-12-12 11:47:10|4265.2|4259.2|4266.2|4260.2|4266.2|4260.2|4265.2|4259.2|3
1734004040000|2024-12-12 11:47:20|4266.5|4260.5|4265.7|4259.7|4267|4261|4265.5|4259.5|0
1734004050000|2024-12-12 11:47:30|4265.5|4259.5|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|0
1734004120000|2024-12-12 11:48:40|4267.2|4261.2|4265.5|4259.5|4267.2|4261.2|4265.5|4259.5|7
1734004130000|2024-12-12 11:48:50|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|0
1734004140000|2024-12-12 11:49:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734004190000|2024-12-12 11:49:50|||||||||1
1734004220000|2024-12-12 11:50:20|4266.5|4260.5|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|1
1734004230000|2024-12-12 11:50:30|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|1
1734004240000|2024-12-12 11:50:40|4266.2|4260.2|4265.5|4259.5|4266.2|4260.2|4265.5|4259.5|0
1734004250000|2024-12-12 11:50:50|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1734004260000|2024-12-12 11:51:00|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|1
1734004270000|2024-12-12 11:51:10|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|2
1734004280000|2024-12-12 11:51:20|4266.2|4260.2|4265.5|4259.5|4266.2|4260.2|4265.5|4259.5|0
1734004290000|2024-12-12 11:51:30|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|1
1734004300000|2024-12-12 11:51:40|4266.5|4260.5|4267|4261|4267|4261|4266.5|4260.5|0
1734004310000|2024-12-12 11:51:50|4266.7|4260.7|4266.5|4260.5|4266.7|4260.7|4266.2|4260.2|0
1734004320000|2024-12-12 11:52:00|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734004330000|2024-12-12 11:52:10|4266|4260|4265.5|4259.5|4266.2|4260.2|4265.5|4259.5|0
1734004390000|2024-12-12 11:53:10|4265.2|4259.2|4265|4259|4265.2|4259.2|4264.7|4258.7|0
1734004400000|2024-12-12 11:53:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734004410000|2024-12-12 11:53:30|4265|4259|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|1
1734004420000|2024-12-12 11:53:40|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734004430000|2024-12-12 11:53:50|4264.2|4258.2|4264.5|4258.5|4264.7|4258.7|4264.2|4258.2|1
1734004450000|2024-12-12 11:54:10|4264.2|4258.2|4262.5|4256.5|4264.2|4258.2|4262.5|4256.5|14
1734004460000|2024-12-12 11:54:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|2
1734004470000|2024-12-12 11:54:30|4262|4256|4263|4257|4263.2|4257.2|4262|4256|1
1734004480000|2024-12-12 11:54:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|2
1734004510000|2024-12-12 11:55:10|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264|4258|1
1734004560000|2024-12-12 11:56:00|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.5|4257.5|0
1734004570000|2024-12-12 11:56:10|4263.5|4257.5|4261.7|4255.7|4263.7|4257.7|4261.7|4255.7|8
1734004580000|2024-12-12 11:56:20|4261.5|4255.5|4261.5|4255.5|4261.7|4255.7|4261.5|4255.5|0
1734004620000|2024-12-12 11:57:00|4261.7|4255.7|4262.7|4256.7|4263.5|4257.5|4261.7|4255.7|1
1734004630000|2024-12-12 11:57:10|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|0
1734004680000|2024-12-12 11:58:00|4263.7|4257.7|4263.5|4257.5|4264|4258|4263.5|4257.5|2
1734004700000|2024-12-12 11:58:20|4263.2|4257.2|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1734004720000|2024-12-12 11:58:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734004730000|2024-12-12 11:58:50|4263.7|4257.7|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|1
1734004760000|2024-12-12 11:59:20|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1734004770000|2024-12-12 11:59:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734004780000|2024-12-12 11:59:40|4265|4259|4264.5|4258.5|4265|4259|4264.2|4258.2|3
1734004790000|2024-12-12 11:59:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734004800000|2024-12-12 12:00:00|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|2
1734004810000|2024-12-12 12:00:10|||||||||1
1734004820000|2024-12-12 12:00:20|4264|4258|4264|4258|4264|4258|4264|4258|0
1734004830000|2024-12-12 12:00:30|4263.7|4257.7|4263.5|4257.5|4264.2|4258.2|4263.5|4257.5|1
1734004840000|2024-12-12 12:00:40|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|1
1734004850000|2024-12-12 12:00:50|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1734004860000|2024-12-12 12:01:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|0
1734004870000|2024-12-12 12:01:10|4263.2|4257.2|4269|4263|4270.7|4264.7|4263.2|4257.2|11
1734004880000|2024-12-12 12:01:20|4269.5|4263.5|4270|4264|4270.2|4264.2|4269.2|4263.2|1
1734004900000|2024-12-12 12:01:40|4269.7|4263.7|4269.7|4263.7|4269.7|4263.7|4269.5|4263.5|0
1734004910000|2024-12-12 12:01:50|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1734004930000|2024-12-12 12:02:10|4269|4263|4269|4263|4269|4263|4269|4263|0
1734004950000|2024-12-12 12:02:30|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1734004960000|2024-12-12 12:02:40|4269|4263|4269|4263|4269|4263|4269|4263|0
1734004970000|2024-12-12 12:02:50|4269.5|4263.5|4269.2|4263.2|4269.5|4263.5|4269.2|4263.2|0
1734004980000|2024-12-12 12:03:00|4269.7|4263.7|4269.2|4263.2|4270|4264|4269.2|4263.2|0
1734004990000|2024-12-12 12:03:10|4269.7|4263.7|4269.7|4263.7|4270|4264|4269.2|4263.2|0
1734005010000|2024-12-12 12:03:30|4270|4264|4270.2|4264.2|4270.2|4264.2|4270|4264|0
1734005020000|2024-12-12 12:03:40|4270.7|4264.7|4270.5|4264.5|4270.7|4264.7|4270.5|4264.5|0
1734005030000|2024-12-12 12:03:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.5|4264.5|0
1734005040000|2024-12-12 12:04:00|4271.2|4265.2|4271.2|4265.2|4271.5|4265.5|4271.2|4265.2|3
1734005050000|2024-12-12 12:04:10|4271.5|4265.5|4271.2|4265.2|4272|4266|4271.2|4265.2|3
1734005060000|2024-12-12 12:04:20|4271.7|4265.7|4271|4265|4271.7|4265.7|4271|4265|0
1734005070000|2024-12-12 12:04:30|4271.2|4265.2|4271.5|4265.5|4271.5|4265.5|4271.2|4265.2|0
1734005080000|2024-12-12 12:04:40|4271.2|4265.2|4271.7|4265.7|4272|4266|4271.2|4265.2|0
1734005090000|2024-12-12 12:04:50|4272|4266|4272|4266|4272|4266|4272|4266|1
1734005100000|2024-12-12 12:05:00|4271.5|4265.5|4271.5|4265.5|4272|4266|4271.5|4265.5|0
1734005110000|2024-12-12 12:05:10|4271.7|4265.7|4271.2|4265.2|4271.7|4265.7|4271|4265|0
1734005120000|2024-12-12 12:05:20|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|0
1734005130000|2024-12-12 12:05:30|4271|4265|4271|4265|4271.2|4265.2|4271|4265|2
1734005140000|2024-12-12 12:05:40|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|0
1734005150000|2024-12-12 12:05:50|4271.5|4265.5|4271.7|4265.7|4271.7|4265.7|4271.5|4265.5|0
1734005160000|2024-12-12 12:06:00|4271.5|4265.5|4271.5|4265.5|4271.7|4265.7|4271.5|4265.5|0
1734005170000|2024-12-12 12:06:10|4271.2|4265.2|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|0
1734005180000|2024-12-12 12:06:20|4272|4266|4272|4266|4272.2|4266.2|4272|4266|0
1734005200000|2024-12-12 12:06:40|4271.7|4265.7|4271.5|4265.5|4271.7|4265.7|4271.5|4265.5|0
1734005210000|2024-12-12 12:06:50|4271.7|4265.7|4271.2|4265.2|4271.7|4265.7|4271.2|4265.2|0
1734005230000|2024-12-12 12:07:10|4271|4265|4271|4265|4271|4265|4270.7|4264.7|0
1734005260000|2024-12-12 12:07:40|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|0
1734005270000|2024-12-12 12:07:50|4270.7|4264.7|4271|4265|4271|4265|4270.7|4264.7|0
1734005280000|2024-12-12 12:08:00|4270.7|4264.7|4270|4264|4270.7|4264.7|4270|4264|1
1734005290000|2024-12-12 12:08:10|4270.5|4264.5|4271|4265|4271|4265|4270.5|4264.5|0
1734005300000|2024-12-12 12:08:20|4270.2|4264.2|4270|4264|4270.2|4264.2|4270|4264|21
1734005320000|2024-12-12 12:08:40|4270.7|4264.7|4270|4264|4270.7|4264.7|4269.7|4263.7|0
1734005340000|2024-12-12 12:09:00|4269.7|4263.7|4269.5|4263.5|4269.7|4263.7|4269.5|4263.5|1
1734005350000|2024-12-12 12:09:10|4269|4263|4269.2|4263.2|4270|4264|4268.7|4262.7|5
1734005370000|2024-12-12 12:09:30|4269.5|4263.5|4269.5|4263.5|4269.7|4263.7|4269.5|4263.5|0
1734005380000|2024-12-12 12:09:40|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|0
1734005390000|2024-12-12 12:09:50|4269.2|4263.2|4269.7|4263.7|4269.7|4263.7|4269|4263|0
1734005400000|2024-12-12 12:10:00|4270|4264|4270.7|4264.7|4270.7|4264.7|4270|4264|1
1734005410000|2024-12-12 12:10:10|4270.5|4264.5|4270|4264|4270.5|4264.5|4270|4264|1
1734005420000|2024-12-12 12:10:20|4269.5|4263.5|4269.7|4263.7|4269.7|4263.7|4269.5|4263.5|1
1734005430000|2024-12-12 12:10:30|||||||||1
1734005440000|2024-12-12 12:10:40|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|6
1734005450000|2024-12-12 12:10:50|4268.7|4262.7|4268.5|4262.5|4268.7|4262.7|4268.5|4262.5|0
1734005470000|2024-12-12 12:11:10|4268.2|4262.2|4269.2|4263.2|4269.7|4263.7|4268.2|4262.2|1
1734005480000|2024-12-12 12:11:20|4269|4263|4269|4263|4269|4263|4269|4263|0
1734005490000|2024-12-12 12:11:30|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1734005530000|2024-12-12 12:12:10|4268|4262|4268|4262|4268|4262|4268|4262|1
1734005540000|2024-12-12 12:12:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1734005550000|2024-12-12 12:12:30|4268|4262|4266.7|4260.7|4268.5|4262.5|4266.7|4260.7|2
1734005560000|2024-12-12 12:12:40|4267|4261|4267.2|4261.2|4267.5|4261.5|4266.7|4260.7|0
1734005570000|2024-12-12 12:12:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1734005590000|2024-12-12 12:13:10|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1734005600000|2024-12-12 12:13:20|4267|4261|4267.7|4261.7|4268|4262|4266.5|4260.5|3
1734005610000|2024-12-12 12:13:30|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.2|4261.2|0
1734005630000|2024-12-12 12:13:50|4267.2|4261.2|4267|4261|4267.2|4261.2|4267|4261|0
1734005640000|2024-12-12 12:14:00|4266.7|4260.7|4268.2|4262.2|4268.5|4262.5|4266.7|4260.7|1
1734005660000|2024-12-12 12:14:20|4267.7|4261.7|4268.5|4262.5|4268.5|4262.5|4267.7|4261.7|0
1734005680000|2024-12-12 12:14:40|4267.7|4261.7|4268.5|4262.5|4268.5|4262.5|4267.7|4261.7|2
1734005690000|2024-12-12 12:14:50|4268.7|4262.7|4269.5|4263.5|4269.5|4263.5|4268.7|4262.7|3
1734005700000|2024-12-12 12:15:00|4269.2|4263.2|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|0
1734005710000|2024-12-12 12:15:10|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|0
1734005720000|2024-12-12 12:15:20|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|4269.5|4263.5|0
1734005730000|2024-12-12 12:15:30|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1734005750000|2024-12-12 12:15:50|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|2
1734005770000|2024-12-12 12:16:10|4268.5|4262.5|4267.7|4261.7|4268.5|4262.5|4267.5|4261.5|1
1734005790000|2024-12-12 12:16:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|1
1734005800000|2024-12-12 12:16:40|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|5
1734005820000|2024-12-12 12:17:00|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|0
1734005830000|2024-12-12 12:17:10|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|1
1734005840000|2024-12-12 12:17:20|4264|4258|4263.7|4257.7|4264|4258|4263.5|4257.5|1
1734005850000|2024-12-12 12:17:30|4264.2|4258.2|4264.2|4258.2|4264.5|4258.5|4263.7|4257.7|2
1734005860000|2024-12-12 12:17:40|4264.5|4258.5|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|0
1734005870000|2024-12-12 12:17:50|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|0
1734005880000|2024-12-12 12:18:00|||||||||1
1734005900000|2024-12-12 12:18:20|||||||||5
1734005910000|2024-12-12 12:18:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262|4256|1
1734005920000|2024-12-12 12:18:40|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|6
1734005930000|2024-12-12 12:18:50|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262|4256|0
1734005940000|2024-12-12 12:19:00|4263|4257|4263.7|4257.7|4264.2|4258.2|4263|4257|3
1734005960000|2024-12-12 12:19:20|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|1
1734005970000|2024-12-12 12:19:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|1
1734005980000|2024-12-12 12:19:40|4264|4258|4264|4258|4264|4258|4264|4258|0
1734005990000|2024-12-12 12:19:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734006010000|2024-12-12 12:20:10|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264|4258|3
1734006040000|2024-12-12 12:20:40|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|0
1734006050000|2024-12-12 12:20:50|4264|4258|4264.2|4258.2|4264.2|4258.2|4264|4258|2
1734006060000|2024-12-12 12:21:00|4264.5|4258.5|4265.5|4259.5|4265.5|4259.5|4263.7|4257.7|1
1734006070000|2024-12-12 12:21:10|4266|4260|4266.2|4260.2|4266.5|4260.5|4266|4260|1
1734006080000|2024-12-12 12:21:20|4266.5|4260.5|4266.7|4260.7|4266.7|4260.7|4266.5|4260.5|0
1734006120000|2024-12-12 12:22:00|4267|4261|4267.5|4261.5|4267.7|4261.7|4267|4261|1
1734006130000|2024-12-12 12:22:10|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|0
1734006150000|2024-12-12 12:22:30|4267.2|4261.2|4266.7|4260.7|4267.2|4261.2|4266.7|4260.7|1
1734006170000|2024-12-12 12:22:50|4267|4261|4267.7|4261.7|4267.7|4261.7|4267|4261|3
1734006190000|2024-12-12 12:23:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|27
1734006210000|2024-12-12 12:23:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|1
1734006220000|2024-12-12 12:23:40|4264.5|4258.5|4262.2|4256.2|4264.5|4258.5|4262|4256|8
1734006230000|2024-12-12 12:23:50|4260.7|4254.7|4261.5|4255.5|4261.5|4255.5|4260.7|4254.7|4
1734006240000|2024-12-12 12:24:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734006250000|2024-12-12 12:24:10|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|2
1734006260000|2024-12-12 12:24:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1734006280000|2024-12-12 12:24:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734006300000|2024-12-12 12:25:00|4262.2|4256.2|4262|4256|4262.2|4256.2|4262|4256|1
1734006310000|2024-12-12 12:25:10|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|3
1734006340000|2024-12-12 12:25:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1734006360000|2024-12-12 12:26:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1734006370000|2024-12-12 12:26:10|4263.5|4257.5|4264.2|4258.2|4264.2|4258.2|4263.5|4257.5|1
1734006380000|2024-12-12 12:26:20|4263.5|4257.5|4263.2|4257.2|4263.5|4257.5|4263.2|4257.2|0
1734006400000|2024-12-12 12:26:40|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|12
1734006410000|2024-12-12 12:26:50|4261|4255|4260|4254|4261|4255|4260|4254|6
1734006420000|2024-12-12 12:27:00|||||||||4
1734006440000|2024-12-12 12:27:20|||||||||1
1734006450000|2024-12-12 12:27:30|||||||||3
1734006460000|2024-12-12 12:27:40|||||||||2
1734006480000|2024-12-12 12:28:00|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|33
1734006500000|2024-12-12 12:28:20|4262|4256|4262|4256|4262|4256|4261.5|4255.5|0
1734006510000|2024-12-12 12:28:30|4261.8|4255.8|4260.7|4254.7|4261.8|4255.8|4260.7|4254.7|2
1734006520000|2024-12-12 12:28:40|4261.5|4255.5|4261.7|4255.7|4262.5|4256.5|4261.2|4255.2|4
1734006530000|2024-12-12 12:28:50|||||||||1
1734006540000|2024-12-12 12:29:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261|4255|2
1734006550000|2024-12-12 12:29:10|4261.3|4255.3|4261|4255|4261.3|4255.3|4261|4255|1
1734006560000|2024-12-12 12:29:20|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4261.2|4255.2|2
1734006580000|2024-12-12 12:29:40|4261|4255|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|0
1734006600000|2024-12-12 12:30:00|||||||||1
1734006630000|2024-12-12 12:30:30|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|2
1734006650000|2024-12-12 12:30:50|4260.2|4254.2|4260|4254|4260.2|4254.2|4260|4254|2
1734006660000|2024-12-12 12:31:00|4260.2|4254.2|4260|4254|4260.5|4254.5|4260|4254|4
1734006730000|2024-12-12 12:32:10|4260.7|4254.7|4261.7|4255.7|4261.7|4255.7|4260.7|4254.7|3
1734006740000|2024-12-12 12:32:20|4261.5|4255.5|4261|4255|4261.5|4255.5|4261|4255|4
1734006750000|2024-12-12 12:32:30|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734006760000|2024-12-12 12:32:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|3
1734006770000|2024-12-12 12:32:50|4262|4256|4262.5|4256.5|4262.5|4256.5|4261.7|4255.7|0
1734006780000|2024-12-12 12:33:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734006840000|2024-12-12 12:34:00|4262|4256|4261.7|4255.7|4262|4256|4261.7|4255.7|6
1734006940000|2024-12-12 12:35:40|4262|4256|4262.7|4256.7|4262.7|4256.7|4262|4256|2
1734006970000|2024-12-12 12:36:10|4263|4257|4262.7|4256.7|4263|4257|4262.7|4256.7|0
1734006990000|2024-12-12 12:36:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1734007000000|2024-12-12 12:36:40|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1734007010000|2024-12-12 12:36:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734007050000|2024-12-12 12:37:30|||||||||1
1734007070000|2024-12-12 12:37:50|||||||||1
1734007090000|2024-12-12 12:38:10|4261|4255|4261|4255|4261|4255|4260.7|4254.7|2
1734007100000|2024-12-12 12:38:20|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|1
1734007110000|2024-12-12 12:38:30|4260|4254|4260|4254|4260|4254|4260|4254|1
1734007140000|2024-12-12 12:39:00|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|7
1734007190000|2024-12-12 12:39:50|4260.8|4254.8|4261|4255|4261|4255|4260.5|4254.5|16
1734007220000|2024-12-12 12:40:20|4261.2|4255.2|4260|4254|4261.2|4255.2|4260|4254|2
1734007230000|2024-12-12 12:40:30|||||||||1
1734007240000|2024-12-12 12:40:40|4259|4253|4259.2|4253.2|4259.5|4253.5|4259|4253|7
1734007260000|2024-12-12 12:41:00|4259|4253|4259|4253|4259|4253|4259|4253|4
1734007280000|2024-12-12 12:41:20|||||||||8
1734007290000|2024-12-12 12:41:30|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|1
1734007320000|2024-12-12 12:42:00|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734007350000|2024-12-12 12:42:30|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|1
1734007380000|2024-12-12 12:43:00|4259.7|4253.7|4260.7|4254.7|4261|4255|4259.7|4253.7|1
1734007400000|2024-12-12 12:43:20|4260.3|4254.3|4260|4254|4260.3|4254.3|4259.7|4253.7|2
1734007410000|2024-12-12 12:43:30|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|3
1734007420000|2024-12-12 12:43:40|4260|4254|4259.5|4253.5|4260|4254|4259.5|4253.5|6
1734007440000|2024-12-12 12:44:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1734007450000|2024-12-12 12:44:10|4259.7|4253.7|4259|4253|4259.7|4253.7|4259|4253|15
1734007470000|2024-12-12 12:44:30|||||||||2
1734007480000|2024-12-12 12:44:40|4258.7|4252.7|4256.5|4250.5|4258.7|4252.7|4256.5|4250.5|7
1734007490000|2024-12-12 12:44:50|4257|4251|4257|4251|4257|4251|4257|4251|2
1734007500000|2024-12-12 12:45:00|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734007510000|2024-12-12 12:45:10|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1734007530000|2024-12-12 12:45:30|4257|4251|4257.7|4251.7|4257.7|4251.7|4257|4251|2
1734007540000|2024-12-12 12:45:40|4258|4252|4257.5|4251.5|4258|4252|4257.5|4251.5|0
1734007560000|2024-12-12 12:46:00|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1734007570000|2024-12-12 12:46:10|4257.5|4251.5|4257.2|4251.2|4257.5|4251.5|4256.7|4250.7|0
1734007580000|2024-12-12 12:46:20|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1734007590000|2024-12-12 12:46:30|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.2|4251.2|2
1734007600000|2024-12-12 12:46:40|4256.2|4250.2|4256.7|4250.7|4256.7|4250.7|4256.2|4250.2|17
1734007610000|2024-12-12 12:46:50|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.2|4251.2|0
1734007620000|2024-12-12 12:47:00|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.5|4251.5|2
1734007650000|2024-12-12 12:47:30|4258|4252|4259|4253|4259|4253|4258|4252|7
1734007660000|2024-12-12 12:47:40|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|0
1734007670000|2024-12-12 12:47:50|4259|4253|4259.5|4253.5|4259.5|4253.5|4258.7|4252.7|0
1734007680000|2024-12-12 12:48:00|4259.7|4253.7|4260|4254|4260|4254|4259.7|4253.7|0
1734007700000|2024-12-12 12:48:20|4260.2|4254.2|4260|4254|4260.2|4254.2|4260|4254|1
1734007720000|2024-12-12 12:48:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734007730000|2024-12-12 12:48:50|4261|4255|4261|4255|4261|4255|4261|4255|2
1734007740000|2024-12-12 12:49:00|4261.2|4255.2|4262|4256|4262|4256|4261.2|4255.2|1
1734007750000|2024-12-12 12:49:10|4261.5|4255.5|4260.7|4254.7|4261.5|4255.5|4260.7|4254.7|2
1734007770000|2024-12-12 12:49:30|4260.5|4254.5|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734007780000|2024-12-12 12:49:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1734007810000|2024-12-12 12:50:10|4260.2|4254.2|4260|4254|4260.2|4254.2|4259.7|4253.7|2
1734007820000|2024-12-12 12:50:20|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734007840000|2024-12-12 12:50:40|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|2
1734007920000|2024-12-12 12:52:00|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|1
1734007930000|2024-12-12 12:52:10|4259|4253|4258.7|4252.7|4259|4253|4258.7|4252.7|0
1734007960000|2024-12-12 12:52:40|4259|4253|4259|4253|4259|4253|4259|4253|0
1734007970000|2024-12-12 12:52:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734007990000|2024-12-12 12:53:10|4259.5|4253.5|4259.5|4253.5|4260.5|4254.5|4259.5|4253.5|5
1734008040000|2024-12-12 12:54:00|4258.5|4252.5|4258.8|4252.8|4259|4253|4258.5|4252.5|3
1734008070000|2024-12-12 12:54:30|4259|4253|4259|4253|4259|4253|4259|4253|1
1734008080000|2024-12-12 12:54:40|4258.8|4252.8|4258.8|4252.8|4259|4253|4258.8|4252.8|0
1734008090000|2024-12-12 12:54:50|4259|4253|4259|4253|4259|4253|4259|4253|0
1734008100000|2024-12-12 12:55:00|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734008140000|2024-12-12 12:55:40|4257.8|4251.8|4257|4251|4257.8|4251.8|4257|4251|6
1734008150000|2024-12-12 12:55:50|4256.8|4250.8|4256.8|4250.8|4257|4251|4256.8|4250.8|0
1734008160000|2024-12-12 12:56:00|4257|4251|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1734008170000|2024-12-12 12:56:10|4257|4251|4256.8|4250.8|4257|4251|4256.8|4250.8|6
1734008180000|2024-12-12 12:56:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1734008200000|2024-12-12 12:56:40|4256.3|4250.3|4255.5|4249.5|4256.3|4250.3|4255.5|4249.5|0
1734008210000|2024-12-12 12:56:50|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|1
1734008240000|2024-12-12 12:57:20|4256.8|4250.8|4256.5|4250.5|4256.8|4250.8|4256.3|4250.3|1
1734008250000|2024-12-12 12:57:30|4256.3|4250.3|4255|4249|4256.3|4250.3|4255|4249|193
1734008260000|2024-12-12 12:57:40|4253.8|4247.8|4254|4248|4254.5|4248.5|4253.8|4247.8|10
1734008270000|2024-12-12 12:57:50|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254.3|4248.3|0
1734008280000|2024-12-12 12:58:00|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|1
1734008300000|2024-12-12 12:58:20|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254|4248|3
1734008310000|2024-12-12 12:58:30|4254|4248|4253.5|4247.5|4254|4248|4253.3|4247.3|7
1734008320000|2024-12-12 12:58:40|4254|4248|4255|4249|4255.5|4249.5|4254|4248|5
1734008350000|2024-12-12 12:59:10|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254|4248|20
1734008360000|2024-12-12 12:59:20|4254.8|4248.8|4255|4249|4255|4249|4253.5|4247.5|6
1734008370000|2024-12-12 12:59:30|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.3|4248.3|0
1734008380000|2024-12-12 12:59:40|4254.3|4248.3|4252.3|4246.3|4254.3|4248.3|4252.3|4246.3|107
1734008400000|2024-12-12 13:00:00|4252.5|4246.5|4247|4241|4252.8|4246.8|4247|4241|43
1734008410000|2024-12-12 13:00:10|4247.3|4241.3|4244.3|4238.3|4247.3|4241.3|4243.5|4237.5|8
1734008420000|2024-12-12 13:00:20|4244|4238|4241|4235|4245.5|4239.5|4240|4234|109
1734008430000|2024-12-12 13:00:30|4241.8|4235.8|4242.5|4236.5|4242.8|4236.8|4241.8|4235.8|2
1734008440000|2024-12-12 13:00:40|4242.8|4236.8|4243|4237|4244.3|4238.3|4242.8|4236.8|16
1734008450000|2024-12-12 13:00:50|4243.3|4237.3|4245|4239|4245|4239|4243.3|4237.3|2
1734008460000|2024-12-12 13:01:00|4244.8|4238.8|4245|4239|4246.3|4240.3|4244.8|4238.8|12
1734008470000|2024-12-12 13:01:10|4244.8|4238.8|4246|4240|4246|4240|4244.5|4238.5|6
1734008480000|2024-12-12 13:01:20|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|1
1734008490000|2024-12-12 13:01:30|4247|4241|4247.3|4241.3|4247.5|4241.5|4247|4241|0
1734008500000|2024-12-12 13:01:40|4248|4242|4247.5|4241.5|4248|4242|4247.5|4241.5|3
1734008510000|2024-12-12 13:01:50|4247.8|4241.8|4248|4242|4248|4242|4247.8|4241.8|0
1734008520000|2024-12-12 13:02:00|4248.3|4242.3|4247.5|4241.5|4248.5|4242.5|4247.5|4241.5|1
1734008540000|2024-12-12 13:02:20|4247.8|4241.8|4248|4242|4248.3|4242.3|4247.8|4241.8|2
1734008560000|2024-12-12 13:02:40|4248.3|4242.3|4247.5|4241.5|4248.3|4242.3|4247.5|4241.5|5
1734008570000|2024-12-12 13:02:50|4247.8|4241.8|4246|4240|4248|4242|4246|4240|6
1734008580000|2024-12-12 13:03:00|4245.8|4239.8|4244.5|4238.5|4245.8|4239.8|4244.5|4238.5|1
1734008590000|2024-12-12 13:03:10|4245|4239|4245|4239|4245|4239|4245|4239|0
1734008600000|2024-12-12 13:03:20|4245.3|4239.3|4245.5|4239.5|4246|4240|4245.3|4239.3|2
1734008620000|2024-12-12 13:03:40|4245.8|4239.8|4245.5|4239.5|4246|4240|4245.5|4239.5|0
1734008630000|2024-12-12 13:03:50|4245.8|4239.8|4245.5|4239.5|4246|4240|4245.5|4239.5|4
1734008640000|2024-12-12 13:04:00|4245.8|4239.8|4245|4239|4245.8|4239.8|4244|4238|3
1734008650000|2024-12-12 13:04:10|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1734008670000|2024-12-12 13:04:30|4246|4240|4246|4240|4246|4240|4246|4240|0
1734008680000|2024-12-12 13:04:40|4245.8|4239.8|4244.5|4238.5|4245.8|4239.8|4244.5|4238.5|2
1734008690000|2024-12-12 13:04:50|4245|4239|4245|4239|4245|4239|4245|4239|5
1734008700000|2024-12-12 13:05:00|4244.5|4238.5|4246|4240|4246|4240|4244.5|4238.5|1
1734008710000|2024-12-12 13:05:10|4245.8|4239.8|4245.3|4239.3|4245.8|4239.8|4245.3|4239.3|2
1734008720000|2024-12-12 13:05:20|4247.8|4241.8|4247.3|4241.3|4248.5|4242.5|4247|4241|9
1734008730000|2024-12-12 13:05:30|4247.8|4241.8|4248|4242|4248|4242|4247.8|4241.8|0
1734008740000|2024-12-12 13:05:40|4248.3|4242.3|4249|4243|4249|4243|4248.3|4242.3|2
1734008760000|2024-12-12 13:06:00|4248.5|4242.5|4246.5|4240.5|4248.5|4242.5|4246.5|4240.5|3
1734008770000|2024-12-12 13:06:10|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1734008780000|2024-12-12 13:06:20|4247.3|4241.3|4247.3|4241.3|4247.8|4241.8|4247.3|4241.3|0
1734008790000|2024-12-12 13:06:30|4247.5|4241.5|4248.5|4242.5|4249|4243|4247.5|4241.5|0
1734008800000|2024-12-12 13:06:40|4248.3|4242.3|4248|4242|4248.3|4242.3|4248|4242|1
1734008810000|2024-12-12 13:06:50|4247.8|4241.8|4248|4242|4248|4242|4247.5|4241.5|0
1734008820000|2024-12-12 13:07:00|4247.5|4241.5|4246.5|4240.5|4247.5|4241.5|4246.3|4240.3|3
1734008830000|2024-12-12 13:07:10|4247.3|4241.3|4248|4242|4248.3|4242.3|4247.3|4241.3|2
1734008840000|2024-12-12 13:07:20|4248.5|4242.5|4248|4242|4248.5|4242.5|4248|4242|0
1734008850000|2024-12-12 13:07:30|4248.3|4242.3|4248.5|4242.5|4248.5|4242.5|4248.3|4242.3|0
1734008860000|2024-12-12 13:07:40|4249|4243|4248.3|4242.3|4249|4243|4247.3|4241.3|2
1734008870000|2024-12-12 13:07:50|4248.5|4242.5|4249.5|4243.5|4249.5|4243.5|4248.5|4242.5|1
1734008880000|2024-12-12 13:08:00|4249.8|4243.8|4250|4244|4250.5|4244.5|4248|4242|11
1734008890000|2024-12-12 13:08:10|4250.3|4244.3|4250.5|4244.5|4250.5|4244.5|4250.3|4244.3|0
1734008900000|2024-12-12 13:08:20|4251|4245|4251|4245|4251.3|4245.3|4251|4245|1
1734008910000|2024-12-12 13:08:30|4251.3|4245.3|4252|4246|4252|4246|4251.3|4245.3|2
1734008920000|2024-12-12 13:08:40|4251.8|4245.8|4251|4245|4252|4246|4251|4245|2
1734008930000|2024-12-12 13:08:50|||||||||1
1734008940000|2024-12-12 13:09:00|4250.8|4244.8|4251|4245|4251.3|4245.3|4250.5|4244.5|0
1734008950000|2024-12-12 13:09:10|4250.5|4244.5|4251|4245|4251|4245|4250.5|4244.5|1
1734008960000|2024-12-12 13:09:20|||||||||1
1734008970000|2024-12-12 13:09:30|4250.5|4244.5|4250.3|4244.3|4250.5|4244.5|4249.8|4243.8|0
1734008980000|2024-12-12 13:09:40|4250.5|4244.5|4250|4244|4250.5|4244.5|4249.8|4243.8|1
1734008990000|2024-12-12 13:09:50|4249.5|4243.5|4250|4244|4250|4244|4249.5|4243.5|1
1734009000000|2024-12-12 13:10:00|4249.8|4243.8|4247|4241|4250|4244|4247|4241|16
1734009010000|2024-12-12 13:10:10|4246.5|4240.5|4246|4240|4246.5|4240.5|4245.8|4239.8|4
1734009020000|2024-12-12 13:10:20|4246.5|4240.5|4247.3|4241.3|4247.3|4241.3|4246|4240|2
1734009030000|2024-12-12 13:10:30|4247|4241|4247|4241|4247|4241|4246.5|4240.5|1
1734009040000|2024-12-12 13:10:40|4246.5|4240.5|4246.5|4240.5|4247|4241|4246.5|4240.5|0
1734009050000|2024-12-12 13:10:50|4246.8|4240.8|4247.5|4241.5|4247.5|4241.5|4246.8|4240.8|16
1734009060000|2024-12-12 13:11:00|||||||||7
1734009080000|2024-12-12 13:11:20|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|8
1734009090000|2024-12-12 13:11:30|4246.3|4240.3|4244.5|4238.5|4246.3|4240.3|4244.5|4238.5|56
1734009100000|2024-12-12 13:11:40|||||||||39
1734009120000|2024-12-12 13:12:00|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4
1734009130000|2024-12-12 13:12:10|4244|4238|4244.3|4238.3|4244.3|4238.3|4244|4238|4
1734009140000|2024-12-12 13:12:20|4244|4238|4243.3|4237.3|4244|4238|4243|4237|6
1734009150000|2024-12-12 13:12:30|4242.8|4236.8|4242.5|4236.5|4242.8|4236.8|4242.5|4236.5|4
1734009160000|2024-12-12 13:12:40|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|0
1734009170000|2024-12-12 13:12:50|4241.3|4235.3|4242.8|4236.8|4242.8|4236.8|4241.3|4235.3|3
1734009180000|2024-12-12 13:13:00|4243|4237|4238.5|4232.5|4243|4237|4238.5|4232.5|98
1734009190000|2024-12-12 13:13:10|4238.8|4232.8|4238.5|4232.5|4238.8|4232.8|4238.5|4232.5|0
1734009200000|2024-12-12 13:13:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1734009210000|2024-12-12 13:13:30|4238.8|4232.8|4238.3|4232.3|4238.8|4232.8|4237.8|4231.8|17
1734009220000|2024-12-12 13:13:40|4238|4232|4237.6|4231.6|4238.3|4232.3|4236|4230|59
1734009230000|2024-12-12 13:13:50|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|3
1734009240000|2024-12-12 13:14:00|4238.6|4232.6|4238.8|4232.8|4239.3|4233.3|4238.1|4232.1|5
1734009250000|2024-12-12 13:14:10|4239|4233|4237.6|4231.6|4239|4233|4237.6|4231.6|20
1734009260000|2024-12-12 13:14:20|4237.8|4231.8|4236.6|4230.6|4238.1|4232.1|4235.8|4229.8|19
1734009270000|2024-12-12 13:14:30|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1734009280000|2024-12-12 13:14:40|4237.3|4231.3|4236.8|4230.8|4237.3|4231.3|4235.1|4229.1|22
1734009290000|2024-12-12 13:14:50|4237.3|4231.3|4237.6|4231.6|4237.6|4231.6|4237.3|4231.3|0
1734009300000|2024-12-12 13:15:00|4237.8|4231.8|4236.1|4230.1|4238.1|4232.1|4234.8|4228.8|81
1734009310000|2024-12-12 13:15:10|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1734009320000|2024-12-12 13:15:20|4236.8|4230.8|4237.8|4231.8|4237.8|4231.8|4236.8|4230.8|1
1734009330000|2024-12-12 13:15:30|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.3|4231.3|4
1734009340000|2024-12-12 13:15:40|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|1
1734009350000|2024-12-12 13:15:50|4237|4231|4237.8|4231.8|4237.8|4231.8|4237|4231|0
1734009360000|2024-12-12 13:16:00|4237.3|4231.3|4236.8|4230.8|4237.6|4231.6|4236.8|4230.8|11
1734009370000|2024-12-12 13:16:10|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4234.8|4228.8|18
1734009380000|2024-12-12 13:16:20|4236.8|4230.8|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|0
1734009390000|2024-12-12 13:16:30|4236.1|4230.1|4238.8|4232.8|4238.8|4232.8|4236.1|4230.1|9
1734009400000|2024-12-12 13:16:40|4238.6|4232.6|4237.6|4231.6|4238.6|4232.6|4237.6|4231.6|2
1734009410000|2024-12-12 13:16:50|4237.3|4231.3|4237|4231|4237.3|4231.3|4237|4231|0
1734009420000|2024-12-12 13:17:00|4237.3|4231.3|4236.3|4230.3|4237.3|4231.3|4236.3|4230.3|1
1734009430000|2024-12-12 13:17:10|4236|4230|4235.6|4229.6|4236.3|4230.3|4235.6|4229.6|5
1734009440000|2024-12-12 13:17:20|4236|4230|4236.3|4230.3|4236.3|4230.3|4236|4230|7
1734009450000|2024-12-12 13:17:30|4236.5|4230.5|4237.6|4231.6|4237.8|4231.8|4236.5|4230.5|0
1734009460000|2024-12-12 13:17:40|4237.3|4231.3|4237.6|4231.6|4237.6|4231.6|4236.8|4230.8|0
1734009470000|2024-12-12 13:17:50|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.6|4231.6|0
1734009480000|2024-12-12 13:18:00|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1734009490000|2024-12-12 13:18:10|4238.8|4232.8|4238.6|4232.6|4238.8|4232.8|4237.3|4231.3|11
1734009500000|2024-12-12 13:18:20|4238.1|4232.1|4238.8|4232.8|4238.8|4232.8|4238.1|4232.1|0
1734009510000|2024-12-12 13:18:30|4238.6|4232.6|4239.8|4233.8|4239.8|4233.8|4238.3|4232.3|5
1734009520000|2024-12-12 13:18:40|4240.1|4234.1|4240.6|4234.6|4242.1|4236.1|4240.1|4234.1|12
1734009530000|2024-12-12 13:18:50|4241.3|4235.3|4241.6|4235.6|4241.6|4235.6|4241.3|4235.3|0
1734009540000|2024-12-12 13:19:00|4241.8|4235.8|4241.6|4235.6|4241.8|4235.8|4241.6|4235.6|1
1734009550000|2024-12-12 13:19:10|4241.8|4235.8|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|0
1734009560000|2024-12-12 13:19:20|4241.6|4235.6|4241.3|4235.3|4241.6|4235.6|4241.3|4235.3|0
1734009580000|2024-12-12 13:19:40|4241.6|4235.6|4241.3|4235.3|4241.6|4235.6|4240.8|4234.8|7
1734009590000|2024-12-12 13:19:50|4241.6|4235.6|4240.1|4234.1|4241.6|4235.6|4240.1|4234.1|17
1734009600000|2024-12-12 13:20:00|4239.6|4233.6|4238.3|4232.3|4239.6|4233.6|4238.1|4232.1|1
1734009610000|2024-12-12 13:20:10|4238.1|4232.1|4237.3|4231.3|4238.1|4232.1|4237.3|4231.3|2
1734009620000|2024-12-12 13:20:20|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|6
1734009630000|2024-12-12 13:20:30|4237.8|4231.8|4238.1|4232.1|4238.1|4232.1|4237.8|4231.8|0
1734009640000|2024-12-12 13:20:40|4238.3|4232.3|4240.1|4234.1|4240.1|4234.1|4238.3|4232.3|1
1734009650000|2024-12-12 13:20:50|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1734009660000|2024-12-12 13:21:00|4239.8|4233.8|4239.3|4233.3|4240.1|4234.1|4239.1|4233.1|0
1734009670000|2024-12-12 13:21:10|4239.6|4233.6|4241.3|4235.3|4241.3|4235.3|4239.6|4233.6|2
1734009680000|2024-12-12 13:21:20|4240.8|4234.8|4240.8|4234.8|4241.1|4235.1|4240.3|4234.3|2
1734009690000|2024-12-12 13:21:30|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|4241.1|4235.1|0
1734009700000|2024-12-12 13:21:40|4240.8|4234.8|4240.6|4234.6|4240.8|4234.8|4240.3|4234.3|1
1734009710000|2024-12-12 13:21:50|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4240.1|4234.1|1
1734009720000|2024-12-12 13:22:00|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|1
1734009730000|2024-12-12 13:22:10|4240.6|4234.6|4240.6|4234.6|4241.6|4235.6|4240.3|4234.3|13
1734009740000|2024-12-12 13:22:20|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|0
1734009750000|2024-12-12 13:22:30|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|0
1734009780000|2024-12-12 13:23:00|4240.8|4234.8|4241.1|4235.1|4241.3|4235.3|4240.8|4234.8|1
1734009790000|2024-12-12 13:23:10|4240.6|4234.6|4239.8|4233.8|4240.6|4234.6|4239.8|4233.8|1
1734009800000|2024-12-12 13:23:20|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1734009810000|2024-12-12 13:23:30|4239.8|4233.8|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|1
1734009820000|2024-12-12 13:23:40|4240.1|4234.1|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|0
1734009830000|2024-12-12 13:23:50|4239.6|4233.6|4239.1|4233.1|4240.1|4234.1|4239.1|4233.1|1
1734009840000|2024-12-12 13:24:00|4239.3|4233.3|4239.8|4233.8|4240.3|4234.3|4239.3|4233.3|2
1734009850000|2024-12-12 13:24:10|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|0
1734009860000|2024-12-12 13:24:20|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1734009880000|2024-12-12 13:24:40|4240.1|4234.1|4240.1|4234.1|4240.3|4234.3|4239.3|4233.3|7
1734009890000|2024-12-12 13:24:50|4239.8|4233.8|4239.8|4233.8|4240.1|4234.1|4239.6|4233.6|0
1734009900000|2024-12-12 13:25:00|4239.3|4233.3|4239.1|4233.1|4239.3|4233.3|4239.1|4233.1|2
1734009920000|2024-12-12 13:25:20|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1734009930000|2024-12-12 13:25:30|4239.6|4233.6|4240.3|4234.3|4240.3|4234.3|4239.6|4233.6|18
1734009940000|2024-12-12 13:25:40|4240.1|4234.1|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|0
1734009950000|2024-12-12 13:25:50|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|1
1734009970000|2024-12-12 13:26:10|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|0
1734009980000|2024-12-12 13:26:20|4240.1|4234.1|4242.1|4236.1|4242.1|4236.1|4240.1|4234.1|2
1734009990000|2024-12-12 13:26:30|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|2
1734010000000|2024-12-12 13:26:40|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1734010010000|2024-12-12 13:26:50|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.6|4234.6|12
1734010020000|2024-12-12 13:27:00|4240.6|4234.6|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|2
1734010030000|2024-12-12 13:27:10|4240.8|4234.8|4240.8|4234.8|4241.6|4235.6|4240.8|4234.8|2
1734010040000|2024-12-12 13:27:20|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|2
1734010050000|2024-12-12 13:27:30|4240.3|4234.3|4240.6|4234.6|4240.6|4234.6|4240.3|4234.3|0
1734010070000|2024-12-12 13:27:50|||||||||1
1734010080000|2024-12-12 13:28:00|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.6|4234.6|1
1734010090000|2024-12-12 13:28:10|4241.1|4235.1|4239.1|4233.1|4241.6|4235.6|4239.1|4233.1|61
1734010100000|2024-12-12 13:28:20|4240.1|4234.1|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|2
1734010110000|2024-12-12 13:28:30|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|1
1734010120000|2024-12-12 13:28:40|4239.1|4233.1|4241.6|4235.6|4241.6|4235.6|4239.1|4233.1|4
1734010150000|2024-12-12 13:29:10|4241.8|4235.8|4242.1|4236.1|4242.1|4236.1|4241.8|4235.8|0
1734010160000|2024-12-12 13:29:20|4241.8|4235.8|4241.6|4235.6|4241.8|4235.8|4241.6|4235.6|0
1734010170000|2024-12-12 13:29:30|4241.8|4235.8|4242.6|4236.6|4243.1|4237.1|4241.8|4235.8|3
1734010200000|2024-12-12 13:30:00|4242.1|4236.1|4243.1|4237.1|4243.3|4237.3|4242.1|4236.1|7
1734010210000|2024-12-12 13:30:10|4242.8|4236.8|4241.6|4235.6|4243.1|4237.1|4240.6|4234.6|12
1734010220000|2024-12-12 13:30:20|4242.6|4236.6|4244.1|4238.1|4244.1|4238.1|4242.6|4236.6|27
1734010230000|2024-12-12 13:30:30|4246.1|4240.1|4249.8|4243.8|4249.8|4243.8|4246.1|4240.1|15
1734010240000|2024-12-12 13:30:40|4249.6|4243.6|4251.1|4245.1|4251.6|4245.6|4249.6|4243.6|19
1734010250000|2024-12-12 13:30:50|4250.3|4244.3|4250.8|4244.8|4251.1|4245.1|4250.3|4244.3|2
1734010260000|2024-12-12 13:31:00|4250.6|4244.6|4246.6|4240.6|4250.8|4244.8|4246.6|4240.6|2
1734010270000|2024-12-12 13:31:10|4246.8|4240.8|4245.1|4239.1|4247.3|4241.3|4245.1|4239.1|1
1734010280000|2024-12-12 13:31:20|4245.3|4239.3|4246.3|4240.3|4246.6|4240.6|4245.3|4239.3|2
1734010300000|2024-12-12 13:31:40|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1734010310000|2024-12-12 13:31:50|4246.3|4240.3|4247.3|4241.3|4247.3|4241.3|4246.3|4240.3|0
1734010320000|2024-12-12 13:32:00|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1734010330000|2024-12-12 13:32:10|4246.3|4240.3|4248.1|4242.1|4248.1|4242.1|4246.3|4240.3|1
1734010340000|2024-12-12 13:32:20|4247.6|4241.6|4246.6|4240.6|4247.6|4241.6|4246.1|4240.1|3
1734010350000|2024-12-12 13:32:30|4246.3|4240.3|4244.1|4238.1|4246.3|4240.3|4244.1|4238.1|1
1734010360000|2024-12-12 13:32:40|4243.8|4237.8|4243.8|4237.8|4244.1|4238.1|4243.6|4237.6|18
1734010370000|2024-12-12 13:32:50|4244.1|4238.1|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|0
1734010380000|2024-12-12 13:33:00|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4242.6|4236.6|2
1734010390000|2024-12-12 13:33:10|4242.8|4236.8|4241.6|4235.6|4243.1|4237.1|4241.3|4235.3|12
1734010400000|2024-12-12 13:33:20|4241.1|4235.1|4244.3|4238.3|4244.3|4238.3|4240.6|4234.6|28
1734010410000|2024-12-12 13:33:30|||||||||5
1734010420000|2024-12-12 13:33:40|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1734010430000|2024-12-12 13:33:50|4245.6|4239.6|4246.3|4240.3|4246.3|4240.3|4245.6|4239.6|0
1734010440000|2024-12-12 13:34:00|4246.1|4240.1|4244.8|4238.8|4246.1|4240.1|4244.8|4238.8|1
1734010450000|2024-12-12 13:34:10|4244.6|4238.6|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|1
1734010460000|2024-12-12 13:34:20|4245.3|4239.3|4244.1|4238.1|4245.6|4239.6|4244.1|4238.1|2
1734010480000|2024-12-12 13:34:40|4243.8|4237.8|4243.8|4237.8|4244.1|4238.1|4243.8|4237.8|1
1734010490000|2024-12-12 13:34:50|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|1
1734010500000|2024-12-12 13:35:00|4243.8|4237.8|4243.1|4237.1|4243.8|4237.8|4242.6|4236.6|3
1734010510000|2024-12-12 13:35:10|||||||||2
1734010520000|2024-12-12 13:35:20|4242.6|4236.6|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|3
1734010530000|2024-12-12 13:35:30|4242.6|4236.6|4241.6|4235.6|4243.1|4237.1|4240.8|4234.8|8
1734010540000|2024-12-12 13:35:40|4241.3|4235.3|4242.1|4236.1|4242.1|4236.1|4241.3|4235.3|0
1734010550000|2024-12-12 13:35:50|4241.6|4235.6|4242.6|4236.6|4242.6|4236.6|4241.1|4235.1|9
1734010560000|2024-12-12 13:36:00|4242.1|4236.1|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|0
1734010570000|2024-12-12 13:36:10|4241.8|4235.8|4244.1|4238.1|4244.1|4238.1|4241.8|4235.8|5
1734010580000|2024-12-12 13:36:20|4243.6|4237.6|4243.6|4237.6|4244.1|4238.1|4243.6|4237.6|2
1734010600000|2024-12-12 13:36:40|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1734010610000|2024-12-12 13:36:50|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|2
1734010620000|2024-12-12 13:37:00|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.1|4237.1|9
1734010650000|2024-12-12 13:37:30|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|0
1734010660000|2024-12-12 13:37:40|4242.1|4236.1|4242.1|4236.1|4242.1|4236.1|4241.1|4235.1|7
1734010670000|2024-12-12 13:37:50|4241.6|4235.6|4240.6|4234.6|4241.6|4235.6|4240.6|4234.6|2
1734010690000|2024-12-12 13:38:10|4240.8|4234.8|4239.1|4233.1|4240.8|4234.8|4239.1|4233.1|36
1734010700000|2024-12-12 13:38:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|2
1734010710000|2024-12-12 13:38:30|4237.3|4231.3|4235.6|4229.6|4237.3|4231.3|4235.6|4229.6|14
1734010720000|2024-12-12 13:38:40|4234.6|4228.6|4233.1|4227.1|4234.8|4228.8|4233.1|4227.1|42
1734010730000|2024-12-12 13:38:50|4232.6|4226.6|4232.6|4226.6|4232.8|4226.8|4231.8|4225.8|7
1734010740000|2024-12-12 13:39:00|4232.3|4226.3|4233.1|4227.1|4233.1|4227.1|4231.8|4225.8|3
1734010750000|2024-12-12 13:39:10|4232.8|4226.8|4232.6|4226.6|4232.8|4226.8|4231.6|4225.6|4
1734010760000|2024-12-12 13:39:20|4232.1|4226.1|4231.8|4225.8|4232.1|4226.1|4231.8|4225.8|1
1734010770000|2024-12-12 13:39:30|4231.6|4225.6|4231.1|4225.1|4231.6|4225.6|4230.8|4224.8|4
1734010790000|2024-12-12 13:39:50|4231.3|4225.3|4233.6|4227.6|4234.6|4228.6|4231.3|4225.3|19
1734010800000|2024-12-12 13:40:00|4234.3|4228.3|4234.3|4228.3|4236.3|4230.3|4234.3|4228.3|2
1734010810000|2024-12-12 13:40:10|4234.6|4228.6|4236.8|4230.8|4237.1|4231.1|4234.6|4228.6|1
1734010820000|2024-12-12 13:40:20|4236.3|4230.3|4238.1|4232.1|4238.1|4232.1|4235.6|4229.6|4
1734010830000|2024-12-12 13:40:30|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.6|4231.6|0
1734010840000|2024-12-12 13:40:40|4238.1|4232.1|4239.3|4233.3|4239.6|4233.6|4238.1|4232.1|0
1734010850000|2024-12-12 13:40:50|4239.6|4233.6|4239.3|4233.3|4239.8|4233.8|4238.6|4232.6|3
1734010860000|2024-12-12 13:41:00|4238.1|4232.1|4238.3|4232.3|4238.8|4232.8|4238.1|4232.1|1
1734010870000|2024-12-12 13:41:10|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1734010880000|2024-12-12 13:41:20|4239.1|4233.1|4240.3|4234.3|4240.6|4234.6|4239.1|4233.1|5
1734010890000|2024-12-12 13:41:30|4239.8|4233.8|4240.6|4234.6|4240.6|4234.6|4239.8|4233.8|0
1734010900000|2024-12-12 13:41:40|4241.1|4235.1|4238.8|4232.8|4241.3|4235.3|4238.8|4232.8|17
1734010910000|2024-12-12 13:41:50|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|6
1734010920000|2024-12-12 13:42:00|4238.8|4232.8|4241.8|4235.8|4242.1|4236.1|4238.6|4232.6|37
1734010940000|2024-12-12 13:42:20|4240.8|4234.8|4240.6|4234.6|4241.1|4235.1|4240.6|4234.6|2
1734010950000|2024-12-12 13:42:30|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.6|4234.6|1
1734010960000|2024-12-12 13:42:40|4242.6|4236.6|4242.1|4236.1|4242.8|4236.8|4242.1|4236.1|35
1734010970000|2024-12-12 13:42:50|4241.8|4235.8|4242.1|4236.1|4242.1|4236.1|4241.8|4235.8|0
1734010980000|2024-12-12 13:43:00|4241.6|4235.6|4242.1|4236.1|4242.1|4236.1|4241.6|4235.6|3
1734010990000|2024-12-12 13:43:10|4243.1|4237.1|4242.1|4236.1|4243.6|4237.6|4242.1|4236.1|2
1734011000000|2024-12-12 13:43:20|4242.3|4236.3|4243.6|4237.6|4243.6|4237.6|4242.3|4236.3|2
1734011010000|2024-12-12 13:43:30|4242.8|4236.8|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|3
1734011020000|2024-12-12 13:43:40|4243.1|4237.1|4243.8|4237.8|4243.8|4237.8|4242.8|4236.8|3
1734011030000|2024-12-12 13:43:50|4243.6|4237.6|4243.6|4237.6|4243.8|4237.8|4243.3|4237.3|4
1734011040000|2024-12-12 13:44:00|4244.1|4238.1|4244.6|4238.6|4244.6|4238.6|4244.1|4238.1|11
1734011050000|2024-12-12 13:44:10|4244.8|4238.8|4247.1|4241.1|4247.1|4241.1|4244.8|4238.8|13
1734011060000|2024-12-12 13:44:20|4246.8|4240.8|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|5
1734011070000|2024-12-12 13:44:30|4246.8|4240.8|4248.6|4242.6|4248.6|4242.6|4246.8|4240.8|3
1734011080000|2024-12-12 13:44:40|4248.1|4242.1|4248.8|4242.8|4248.8|4242.8|4248.1|4242.1|10
1734011090000|2024-12-12 13:44:50|4249.3|4243.3|4249.1|4243.1|4249.8|4243.8|4249.1|4243.1|0
1734013800000|2024-12-12 14:30:00|4234.3|4228.3|4233.6|4227.6|4235.6|4229.6|4231.6|4225.6|201
1734013810000|2024-12-12 14:30:10|4233.8|4227.8|4232.6|4226.6|4235.6|4229.6|4231.8|4225.8|136
1734013820000|2024-12-12 14:30:20|4232.3|4226.3|4233.4|4227.4|4233.6|4227.6|4229.8|4223.8|48
1734013830000|2024-12-12 14:30:30|4233.9|4227.9|4234.4|4228.4|4235.1|4229.1|4231.9|4225.9|40
1734013840000|2024-12-12 14:30:40|4236.1|4230.1|4234.6|4228.6|4236.6|4230.6|4231.4|4225.4|21
1734013850000|2024-12-12 14:30:50|4234.4|4228.4|4232.9|4226.9|4234.4|4228.4|4230.4|4224.4|26
1734013860000|2024-12-12 14:31:00|4232.4|4226.4|4226.4|4220.4|4232.6|4226.6|4226.4|4220.4|31
1734013870000|2024-12-12 14:31:10|4227.6|4221.6|4230.6|4224.6|4230.6|4224.6|4227.6|4221.6|61
1734013880000|2024-12-12 14:31:20|4230.4|4224.4|4230.1|4224.1|4231.1|4225.1|4229.1|4223.1|8
1734013890000|2024-12-12 14:31:30|4231.1|4225.1|4233.1|4227.1|4233.6|4227.6|4230.9|4224.9|15
1734013900000|2024-12-12 14:31:40|4233.6|4227.6|4232.1|4226.1|4233.6|4227.6|4232.1|4226.1|6
1734013910000|2024-12-12 14:31:50|4233.1|4227.1|4226.4|4220.4|4233.1|4227.1|4226.4|4220.4|123
1734013920000|2024-12-12 14:32:00|4227.4|4221.4|4226.1|4220.1|4227.4|4221.4|4224.1|4218.1|53
1734013930000|2024-12-12 14:32:10|4225.9|4219.9|4228.6|4222.6|4229.9|4223.9|4224.6|4218.6|94
1734013940000|2024-12-12 14:32:20|4229.1|4223.1|4225.9|4219.9|4229.1|4223.1|4225.9|4219.9|69
1734013950000|2024-12-12 14:32:30|4226.1|4220.1|4227.1|4221.1|4227.9|4221.9|4225.9|4219.9|26
1734013960000|2024-12-12 14:32:40|4228.4|4222.4|4228.9|4222.9|4229.9|4223.9|4227.4|4221.4|17
1734013970000|2024-12-12 14:32:50|4228.6|4222.6|4224.1|4218.1|4229.1|4223.1|4224.1|4218.1|46
1734013980000|2024-12-12 14:33:00|4224.4|4218.4|4224.1|4218.1|4225.1|4219.1|4223.9|4217.9|14
1734013990000|2024-12-12 14:33:10|4224.4|4218.4|4225.6|4219.6|4226.1|4220.1|4223.9|4217.9|14
1734014000000|2024-12-12 14:33:20|4225.9|4219.9|4225.9|4219.9|4226.6|4220.6|4225.6|4219.6|11
1734014010000|2024-12-12 14:33:30|4225.4|4219.4|4224.6|4218.6|4225.6|4219.6|4224.4|4218.4|20
1734014020000|2024-12-12 14:33:40|4223.9|4217.9|4224.9|4218.9|4225.6|4219.6|4223.9|4217.9|22
1734014030000|2024-12-12 14:33:50|4225.4|4219.4|4225.6|4219.6|4226.4|4220.4|4225.1|4219.1|16
1734014040000|2024-12-12 14:34:00|4225.1|4219.1|4224.1|4218.1|4225.6|4219.6|4224.1|4218.1|57
1734014050000|2024-12-12 14:34:10|4224.4|4218.4|4223.4|4217.4|4224.6|4218.6|4221.9|4215.9|80
1734014060000|2024-12-12 14:34:20|4223.6|4217.6|4220.6|4214.6|4223.6|4217.6|4220.4|4214.4|25
1734014070000|2024-12-12 14:34:30|4220.4|4214.4|4222.6|4216.6|4222.6|4216.6|4220.4|4214.4|20
1734014080000|2024-12-12 14:34:40|4222.4|4216.4|4220.1|4214.1|4222.6|4216.6|4219.9|4213.9|43
1734014090000|2024-12-12 14:34:50|4220.4|4214.4|4220.9|4214.9|4221.4|4215.4|4220.1|4214.1|39
1734014100000|2024-12-12 14:35:00|4221.4|4215.4|4220.4|4214.4|4221.4|4215.4|4220.4|4214.4|27
1734014110000|2024-12-12 14:35:10|4220.1|4214.1|4220.1|4214.1|4220.4|4214.4|4219.9|4213.9|28
1734014120000|2024-12-12 14:35:20|4220.4|4214.4|4220.1|4214.1|4220.9|4214.9|4220.1|4214.1|30
1734014130000|2024-12-12 14:35:30|4220.4|4214.4|4220.9|4214.9|4220.9|4214.9|4220.1|4214.1|9
1734014140000|2024-12-12 14:35:40|4221.1|4215.1|4222.4|4216.4|4222.4|4216.4|4220.4|4214.4|22
1734014150000|2024-12-12 14:35:50|4222.6|4216.6|4222.4|4216.4|4222.9|4216.9|4222.4|4216.4|7
1734014160000|2024-12-12 14:36:00|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|48
1734014170000|2024-12-12 14:36:10|4221.4|4215.4|4215.1|4209.1|4221.4|4215.4|4215.1|4209.1|51
1734014180000|2024-12-12 14:36:20|4215.4|4209.4|4215.4|4209.4|4216.4|4210.4|4214.6|4208.6|42
1734014190000|2024-12-12 14:36:30|4215.6|4209.6|4214.6|4208.6|4215.9|4209.9|4214.6|4208.6|18
1734014200000|2024-12-12 14:36:40|4214.9|4208.9|4216.1|4210.1|4216.6|4210.6|4214.9|4208.9|63
1734014210000|2024-12-12 14:36:50|4215.6|4209.6|4218.1|4212.1|4219.9|4213.9|4215.6|4209.6|19
1734014220000|2024-12-12 14:37:00|4218.6|4212.6|4216.1|4210.1|4218.6|4212.6|4214.6|4208.6|20
1734014230000|2024-12-12 14:37:10|4215.6|4209.6|4214.9|4208.9|4216.4|4210.4|4213.4|4207.4|19
1734014240000|2024-12-12 14:37:20|4215.1|4209.1|4216.1|4210.1|4216.4|4210.4|4213.9|4207.9|8
1734014250000|2024-12-12 14:37:30|4215.9|4209.9|4216.9|4210.9|4216.9|4210.9|4214.9|4208.9|17
1734014260000|2024-12-12 14:37:40|4216.6|4210.6|4216.6|4210.6|4217.4|4211.4|4216.4|4210.4|13
1734014270000|2024-12-12 14:37:50|4216.1|4210.1|4217.6|4211.6|4218.6|4212.6|4216.1|4210.1|15
1734014280000|2024-12-12 14:38:00|4217.4|4211.4|4217.9|4211.9|4218.6|4212.6|4216.9|4210.9|18
1734014290000|2024-12-12 14:38:10|4218.1|4212.1|4218.1|4212.1|4220.1|4214.1|4217.6|4211.6|22
1734014300000|2024-12-12 14:38:20|4217.9|4211.9|4220.6|4214.6|4220.6|4214.6|4217.6|4211.6|18
1734014310000|2024-12-12 14:38:30|4220.9|4214.9|4223.1|4217.1|4223.1|4217.1|4220.6|4214.6|43
1734014320000|2024-12-12 14:38:40|4223.4|4217.4|4221.6|4215.6|4223.4|4217.4|4221.6|4215.6|7
1734014330000|2024-12-12 14:38:50|4222.1|4216.1|4223.1|4217.1|4223.1|4217.1|4222.1|4216.1|71
1734014340000|2024-12-12 14:39:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|15
1734014350000|2024-12-12 14:39:10|4222.9|4216.9|4225.1|4219.1|4225.9|4219.9|4222.9|4216.9|20
1734014360000|2024-12-12 14:39:20|4224.6|4218.6|4228.1|4222.1|4228.1|4222.1|4224.6|4218.6|31
1734014370000|2024-12-12 14:39:30|4227.9|4221.9|4234.1|4228.1|4234.6|4228.6|4227.4|4221.4|20
1734014380000|2024-12-12 14:39:40|4232.4|4226.4|4234.6|4228.6|4234.6|4228.6|4231.4|4225.4|39
1734014390000|2024-12-12 14:39:50|4234.1|4228.1|4233.4|4227.4|4235.1|4229.1|4232.6|4226.6|50
1734014400000|2024-12-12 14:40:00|4233.6|4227.6|4231.1|4225.1|4233.6|4227.6|4231.1|4225.1|19
1734014410000|2024-12-12 14:40:10|4231.9|4225.9|4232.1|4226.1|4232.1|4226.1|4230.6|4224.6|15
1734014420000|2024-12-12 14:40:20|4231.9|4225.9|4231.1|4225.1|4231.9|4225.9|4231.1|4225.1|5
1734014430000|2024-12-12 14:40:30|4230.6|4224.6|4231.1|4225.1|4231.4|4225.4|4230.6|4224.6|8
1734014440000|2024-12-12 14:40:40|4231.6|4225.6|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|5
1734014450000|2024-12-12 14:40:50|4231.6|4225.6|4231.6|4225.6|4232.1|4226.1|4231.6|4225.6|9
1734014460000|2024-12-12 14:41:00|4231.9|4225.9|4231.6|4225.6|4231.9|4225.9|4231.1|4225.1|7
1734014470000|2024-12-12 14:41:10|4231.4|4225.4|4227.6|4221.6|4231.4|4225.4|4227.6|4221.6|16
1734014480000|2024-12-12 14:41:20|4227.1|4221.1|4225.1|4219.1|4227.1|4221.1|4225.1|4219.1|8
1734014490000|2024-12-12 14:41:30|4224.9|4218.9|4223.1|4217.1|4225.1|4219.1|4223.1|4217.1|9
1734014500000|2024-12-12 14:41:40|4223.6|4217.6|4226.1|4220.1|4226.1|4220.1|4223.6|4217.6|8
1734014510000|2024-12-12 14:41:50|4225.9|4219.9|4228.6|4222.6|4228.9|4222.9|4225.9|4219.9|22
1734014520000|2024-12-12 14:42:00|4228.4|4222.4|4225.6|4219.6|4228.4|4222.4|4225.6|4219.6|17
1734014530000|2024-12-12 14:42:10|4225.4|4219.4|4230.6|4224.6|4230.6|4224.6|4225.1|4219.1|29
1734014540000|2024-12-12 14:42:20|4230.4|4224.4|4228.6|4222.6|4230.4|4224.4|4228.6|4222.6|12
1734014550000|2024-12-12 14:42:30|4228.4|4222.4|4229.4|4223.4|4231.1|4225.1|4228.1|4222.1|36
1734014560000|2024-12-12 14:42:40|4229.6|4223.6|4227.1|4221.1|4229.6|4223.6|4227.1|4221.1|9
1734014570000|2024-12-12 14:42:50|4226.6|4220.6|4226.1|4220.1|4226.6|4220.6|4226.1|4220.1|6
1734014580000|2024-12-12 14:43:00|4226.6|4220.6|4227.6|4221.6|4227.9|4221.9|4226.1|4220.1|55
1734014590000|2024-12-12 14:43:10|4226.9|4220.9|4227.6|4221.6|4227.6|4221.6|4226.6|4220.6|2
1734014600000|2024-12-12 14:43:20|4227.9|4221.9|4230.6|4224.6|4230.6|4224.6|4227.6|4221.6|11
1734014610000|2024-12-12 14:43:30|4230.9|4224.9|4226.9|4220.9|4230.9|4224.9|4226.6|4220.6|85
1734014620000|2024-12-12 14:43:40|4226.4|4220.4|4226.1|4220.1|4227.1|4221.1|4226.1|4220.1|7
1734014630000|2024-12-12 14:43:50|4226.6|4220.6|4229.9|4223.9|4229.9|4223.9|4226.1|4220.1|22
1734014640000|2024-12-12 14:44:00|4230.4|4224.4|4235.1|4229.1|4235.1|4229.1|4230.4|4224.4|31
1734014650000|2024-12-12 14:44:10|4235.9|4229.9|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|16
1734014660000|2024-12-12 14:44:20|4234.4|4228.4|4231.6|4225.6|4235.1|4229.1|4231.6|4225.6|12
1734014670000|2024-12-12 14:44:30|4231.1|4225.1|4230.1|4224.1|4232.6|4226.6|4230.1|4224.1|8
1734014680000|2024-12-12 14:44:40|4230.4|4224.4|4232.6|4226.6|4232.6|4226.6|4230.1|4224.1|5
1734014690000|2024-12-12 14:44:50|4232.4|4226.4|4233.1|4227.1|4233.1|4227.1|4232.1|4226.1|4
1734014700000|2024-12-12 14:45:00|4231.9|4225.9|4234.1|4228.1|4234.1|4228.1|4231.6|4225.6|17
1734014710000|2024-12-12 14:45:10|4234.4|4228.4|4235.9|4229.9|4235.9|4229.9|4234.1|4228.1|7
1734014720000|2024-12-12 14:45:20|4236.1|4230.1|4237.4|4231.4|4237.4|4231.4|4235.4|4229.4|35
1734014730000|2024-12-12 14:45:30|4237.6|4231.6|4236.9|4230.9|4237.6|4231.6|4236.6|4230.6|8
1734014740000|2024-12-12 14:45:40|4237.1|4231.1|4236.4|4230.4|4237.1|4231.1|4236.1|4230.1|7
1734014750000|2024-12-12 14:45:50|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4234.4|4228.4|8
1734014760000|2024-12-12 14:46:00|4235.6|4229.6|4234.1|4228.1|4236.1|4230.1|4234.1|4228.1|10
1734014770000|2024-12-12 14:46:10|4233.9|4227.9|4236.1|4230.1|4236.1|4230.1|4233.4|4227.4|38
1734014780000|2024-12-12 14:46:20|4235.6|4229.6|4236.1|4230.1|4236.1|4230.1|4234.4|4228.4|4
1734014790000|2024-12-12 14:46:30|4237.4|4231.4|4244.4|4238.4|4244.6|4238.6|4237.4|4231.4|64
1734014800000|2024-12-12 14:46:40|4243.4|4237.4|4241.4|4235.4|4245.1|4239.1|4241.4|4235.4|26
1734014810000|2024-12-12 14:46:50|4241.1|4235.1|4241.6|4235.6|4241.6|4235.6|4239.6|4233.6|10
1734014820000|2024-12-12 14:47:00|4241.9|4235.9|4239.9|4233.9|4242.1|4236.1|4239.4|4233.4|8
1734014830000|2024-12-12 14:47:10|4239.6|4233.6|4237.6|4231.6|4239.6|4233.6|4237.6|4231.6|14
1734014840000|2024-12-12 14:47:20|4237.1|4231.1|4236.9|4230.9|4237.6|4231.6|4236.9|4230.9|15
1734014850000|2024-12-12 14:47:30|4237.1|4231.1|4238.1|4232.1|4238.1|4232.1|4236.9|4230.9|4
1734014860000|2024-12-12 14:47:40|4237.9|4231.9|4238.1|4232.1|4238.1|4232.1|4236.9|4230.9|10
1734014870000|2024-12-12 14:47:50|4238.6|4232.6|4239.9|4233.9|4240.6|4234.6|4238.4|4232.4|13
1734014880000|2024-12-12 14:48:00|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4238.1|4232.1|11
1734014890000|2024-12-12 14:48:10|4240.9|4234.9|4244.9|4238.9|4244.9|4238.9|4240.9|4234.9|40
1734014900000|2024-12-12 14:48:20|4244.6|4238.6|4245.4|4239.4|4245.4|4239.4|4243.1|4237.1|12
1734014910000|2024-12-12 14:48:30|4245.1|4239.1|4245.6|4239.6|4245.9|4239.9|4244.4|4238.4|17
1734014920000|2024-12-12 14:48:40|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4244.1|4238.1|125
1734014930000|2024-12-12 14:48:50|4246.4|4240.4|4245.9|4239.9|4248.6|4242.6|4245.6|4239.6|108
1734014940000|2024-12-12 14:49:00|4246.4|4240.4|4246.6|4240.6|4248.1|4242.1|4244.1|4238.1|29
1734014950000|2024-12-12 14:49:10|4246.3|4240.3|4245.9|4239.9|4246.9|4240.9|4245.9|4239.9|16
1734014960000|2024-12-12 14:49:20|4246.9|4240.9|4248.4|4242.4|4249.1|4243.1|4246.9|4240.9|10
1734014970000|2024-12-12 14:49:30|4248.6|4242.6|4245.9|4239.9|4248.6|4242.6|4245.6|4239.6|29
1734014980000|2024-12-12 14:49:40|4245.6|4239.6|4246.9|4240.9|4246.9|4240.9|4245.6|4239.6|6
1734014990000|2024-12-12 14:49:50|4247.1|4241.1|4247.6|4241.6|4248.4|4242.4|4247.1|4241.1|5
1734015000000|2024-12-12 14:50:00|4247.9|4241.9|4250.9|4244.9|4250.9|4244.9|4247.9|4241.9|26
1734015010000|2024-12-12 14:50:10|4250.4|4244.4|4256.6|4250.6|4256.9|4250.9|4250.4|4244.4|107
1734015020000|2024-12-12 14:50:20|4256.4|4250.4|4256.4|4250.4|4257.6|4251.6|4255.1|4249.1|42
1734015030000|2024-12-12 14:50:30|4256.1|4250.1|4251.1|4245.1|4256.4|4250.4|4251.1|4245.1|23
1734015040000|2024-12-12 14:50:40|4252.4|4246.4|4252.4|4246.4|4252.9|4246.9|4251.1|4245.1|20
1734015050000|2024-12-12 14:50:50|4252.6|4246.6|4258.9|4252.9|4259.6|4253.6|4252.6|4246.6|103
1734015060000|2024-12-12 14:51:00|4259.1|4253.1|4260.1|4254.1|4260.9|4254.9|4258.4|4252.4|32
1734015070000|2024-12-12 14:51:10|4259.6|4253.6|4260.1|4254.1|4260.9|4254.9|4258.9|4252.9|18
1734015080000|2024-12-12 14:51:20|4259.9|4253.9|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|23
1734015090000|2024-12-12 14:51:30|4259.4|4253.4|4258.4|4252.4|4259.6|4253.6|4258.4|4252.4|22
1734015100000|2024-12-12 14:51:40|4259.6|4253.6|4261.1|4255.1|4261.1|4255.1|4258.9|4252.9|22
1734015110000|2024-12-12 14:51:50|4261.4|4255.4|4261.6|4255.6|4262.1|4256.1|4261.1|4255.1|5
1734015120000|2024-12-12 14:52:00|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4260.9|4254.9|14
1734015130000|2024-12-12 14:52:10|4262.1|4256.1|4262.9|4256.9|4264.9|4258.9|4261.6|4255.6|15
1734015140000|2024-12-12 14:52:20|4263.1|4257.1|4261.1|4255.1|4264.1|4258.1|4260.6|4254.6|24
1734015150000|2024-12-12 14:52:30|4260.9|4254.9|4260.4|4254.4|4261.6|4255.6|4260.4|4254.4|10
1734015160000|2024-12-12 14:52:40|4260.6|4254.6|4260.6|4254.6|4261.1|4255.1|4260.1|4254.1|3
1734015170000|2024-12-12 14:52:50|4260.9|4254.9|4258.1|4252.1|4261.1|4255.1|4257.6|4251.6|547
1734015180000|2024-12-12 14:53:00|4257.9|4251.9|4255.1|4249.1|4258.1|4252.1|4254.9|4248.9|37
1734015190000|2024-12-12 14:53:10|4254.9|4248.9|4254.6|4248.6|4255.1|4249.1|4254.1|4248.1|6
1734015200000|2024-12-12 14:53:20|4255.1|4249.1|4256.9|4250.9|4256.9|4250.9|4254.6|4248.6|27
1734015210000|2024-12-12 14:53:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|5
1734015220000|2024-12-12 14:53:40|4256.3|4250.3|4256.1|4250.1|4256.6|4250.6|4256.1|4250.1|19
1734015230000|2024-12-12 14:53:50|4256.4|4250.4|4257.1|4251.1|4257.9|4251.9|4256.4|4250.4|27
1734015240000|2024-12-12 14:54:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|6
1734015250000|2024-12-12 14:54:10|4257.4|4251.4|4258.1|4252.1|4258.9|4252.9|4255.1|4249.1|22
1734015260000|2024-12-12 14:54:20|4258.6|4252.6|4257.6|4251.6|4259.1|4253.1|4257.6|4251.6|8
1734015270000|2024-12-12 14:54:30|4256.4|4250.4|4257.1|4251.1|4257.1|4251.1|4256.4|4250.4|1
1734015280000|2024-12-12 14:54:40|4256.6|4250.6|4258.6|4252.6|4258.6|4252.6|4256.6|4250.6|11
1734015290000|2024-12-12 14:54:50|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|23
1734015300000|2024-12-12 14:55:00|4258.6|4252.6|4261.1|4255.1|4261.6|4255.6|4258.6|4252.6|22
1734015310000|2024-12-12 14:55:10|4262.1|4256.1|4262.6|4256.6|4262.9|4256.9|4262.1|4256.1|10
1734015320000|2024-12-12 14:55:20|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|2
1734015330000|2024-12-12 14:55:30|4262.4|4256.4|4261.6|4255.6|4262.4|4256.4|4261.1|4255.1|5
1734015340000|2024-12-12 14:55:40|4261.9|4255.9|4259.9|4253.9|4262.1|4256.1|4259.9|4253.9|169
1734015350000|2024-12-12 14:55:50|4259.4|4253.4|4255.1|4249.1|4259.4|4253.4|4254.1|4248.1|117
1734015360000|2024-12-12 14:56:00|4255.9|4249.9|4256.4|4250.4|4259.1|4253.1|4255.9|4249.9|10
1734015370000|2024-12-12 14:56:10|4257.1|4251.1|4256.6|4250.6|4257.4|4251.4|4255.9|4249.9|30
1734015380000|2024-12-12 14:56:20|4255.9|4249.9|4255.9|4249.9|4257.1|4251.1|4255.9|4249.9|9
1734015390000|2024-12-12 14:56:30|4256.4|4250.4|4254.4|4248.4|4256.4|4250.4|4254.4|4248.4|4
1734015400000|2024-12-12 14:56:40|4255.1|4249.1|4253.4|4247.4|4256.1|4250.1|4253.4|4247.4|16
1734015410000|2024-12-12 14:56:50|4252.4|4246.4|4251.1|4245.1|4252.4|4246.4|4251.1|4245.1|24
1734015420000|2024-12-12 14:57:00|4251.4|4245.4|4252.9|4246.9|4253.4|4247.4|4251.4|4245.4|12
1734015430000|2024-12-12 14:57:10|4252.4|4246.4|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|1
1734015440000|2024-12-12 14:57:20|4252.4|4246.4|4251.6|4245.6|4252.4|4246.4|4251.1|4245.1|13
1734015450000|2024-12-12 14:57:30|4251.4|4245.4|4249.6|4243.6|4251.4|4245.4|4249.1|4243.1|23
1734015460000|2024-12-12 14:57:40|4249.4|4243.4|4249.6|4243.6|4250.9|4244.9|4249.4|4243.4|25
1734015470000|2024-12-12 14:57:50|4249.9|4243.9|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|17
1734015480000|2024-12-12 14:58:00|4248.6|4242.6|4247.6|4241.6|4248.6|4242.6|4247.6|4241.6|8
1734015490000|2024-12-12 14:58:10|4248.6|4242.6|4248.4|4242.4|4248.6|4242.6|4248.1|4242.1|6
1734015500000|2024-12-12 14:58:20|4248.1|4242.1|4248.6|4242.6|4248.9|4242.9|4248.1|4242.1|4
1734015510000|2024-12-12 14:58:30|4248.4|4242.4|4247.4|4241.4|4248.4|4242.4|4246.6|4240.6|10
1734015520000|2024-12-12 14:58:40|4247.1|4241.1|4248.4|4242.4|4248.6|4242.6|4246.6|4240.6|24
1734015530000|2024-12-12 14:58:50|4248.6|4242.6|4250.6|4244.6|4250.6|4244.6|4248.6|4242.6|3
1734015540000|2024-12-12 14:59:00|4250.9|4244.9|4248.4|4242.4|4250.9|4244.9|4248.4|4242.4|8
1734015550000|2024-12-12 14:59:10|4249.1|4243.1|4247.6|4241.6|4249.1|4243.1|4247.6|4241.6|11
1734015560000|2024-12-12 14:59:20|4248.1|4242.1|4247.9|4241.9|4248.6|4242.6|4247.6|4241.6|4
1734015570000|2024-12-12 14:59:30|4247.6|4241.6|4246.9|4240.9|4248.4|4242.4|4246.9|4240.9|4
1734015580000|2024-12-12 14:59:40|4247.4|4241.4|4247.1|4241.1|4247.6|4241.6|4246.9|4240.9|0
1734015590000|2024-12-12 14:59:50|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|17
1734015600000|2024-12-12 15:00:00|4247.6|4241.6|4248.4|4242.4|4249.6|4243.6|4247.6|4241.6|14
1734015610000|2024-12-12 15:00:10|4248.6|4242.6|4248.9|4242.9|4249.4|4243.4|4248.6|4242.6|3
1734015620000|2024-12-12 15:00:20|4248.6|4242.6|4247.6|4241.6|4248.6|4242.6|4247.1|4241.1|23
1734015630000|2024-12-12 15:00:30|4247.4|4241.4|4245.4|4239.4|4247.4|4241.4|4245.4|4239.4|6
1734015640000|2024-12-12 15:00:40|4245.6|4239.6|4245.7|4239.7|4245.7|4239.7|4245.4|4239.4|0
1734015650000|2024-12-12 15:00:50|4245.4|4239.4|4245.7|4239.7|4245.7|4239.7|4244.9|4238.9|15
1734015660000|2024-12-12 15:01:00|4245.4|4239.4|4246.7|4240.7|4246.7|4240.7|4245.4|4239.4|14
1734015670000|2024-12-12 15:01:10|4247.2|4241.2|4249.1|4243.1|4249.6|4243.6|4246.4|4240.4|31
1734015680000|2024-12-12 15:01:20|4249.6|4243.6|4249.1|4243.1|4249.6|4243.6|4247.1|4241.1|27
1734015690000|2024-12-12 15:01:30|4248.9|4242.9|4249.4|4243.4|4249.6|4243.6|4248.9|4242.9|6
1734015700000|2024-12-12 15:01:40|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.1|4242.1|4
1734015710000|2024-12-12 15:01:50|4249.4|4243.4|4249.1|4243.1|4250.1|4244.1|4249.1|4243.1|15
1734015720000|2024-12-12 15:02:00|4249.4|4243.4|4250.9|4244.9|4250.9|4244.9|4248.1|4242.1|28
1734015730000|2024-12-12 15:02:10|4251.1|4245.1|4249.1|4243.1|4251.1|4245.1|4248.6|4242.6|30
1734015740000|2024-12-12 15:02:20|4248.9|4242.9|4249.9|4243.9|4249.9|4243.9|4248.4|4242.4|6
1734015750000|2024-12-12 15:02:30|4249.6|4243.6|4249.9|4243.9|4249.9|4243.9|4248.6|4242.6|4
1734015760000|2024-12-12 15:02:40|4249.6|4243.6|4249.1|4243.1|4249.6|4243.6|4248.9|4242.9|3
1734015770000|2024-12-12 15:02:50|4248.9|4242.9|4251.1|4245.1|4251.6|4245.6|4248.9|4242.9|2
1734015780000|2024-12-12 15:03:00|4251.4|4245.4|4252.1|4246.1|4252.1|4246.1|4251.4|4245.4|14
1734015790000|2024-12-12 15:03:10|4253.6|4247.6|4253.9|4247.9|4254.1|4248.1|4252.6|4246.6|5
1734015800000|2024-12-12 15:03:20|4254.1|4248.1|4251.9|4245.9|4256.1|4250.1|4251.9|4245.9|42
1734015810000|2024-12-12 15:03:30|4251.6|4245.6|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|0
1734015820000|2024-12-12 15:03:40|4252.4|4246.4|4252.6|4246.6|4253.1|4247.1|4252.4|4246.4|4
1734015830000|2024-12-12 15:03:50|4252.4|4246.4|4252.6|4246.6|4253.6|4247.6|4252.1|4246.1|8
1734015840000|2024-12-12 15:04:00|4252.9|4246.9|4255.1|4249.1|4255.1|4249.1|4252.9|4246.9|8
1734015850000|2024-12-12 15:04:10|4254.6|4248.6|4254.4|4248.4|4254.9|4248.9|4253.6|4247.6|5
1734015860000|2024-12-12 15:04:20|4254.6|4248.6|4253.6|4247.6|4254.6|4248.6|4253.1|4247.1|10
1734015870000|2024-12-12 15:04:30|4253.9|4247.9|4254.6|4248.6|4255.1|4249.1|4253.4|4247.4|10
1734015880000|2024-12-12 15:04:40|4254.4|4248.4|4252.6|4246.6|4255.1|4249.1|4252.1|4246.1|10
1734015890000|2024-12-12 15:04:50|4252.9|4246.9|4252.6|4246.6|4253.1|4247.1|4252.4|4246.4|0
1734015900000|2024-12-12 15:05:00|4252.4|4246.4|4253.9|4247.9|4253.9|4247.9|4252.1|4246.1|19
1734015910000|2024-12-12 15:05:10|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4253.9|4247.9|1
1734015920000|2024-12-12 15:05:20|4253.9|4247.9|4253.9|4247.9|4255.1|4249.1|4253.9|4247.9|14
1734015930000|2024-12-12 15:05:30|4254.1|4248.1|4253.4|4247.4|4254.9|4248.9|4253.1|4247.1|12
1734015940000|2024-12-12 15:05:40|4253.1|4247.1|4252.6|4246.6|4253.1|4247.1|4252.1|4246.1|2
1734015950000|2024-12-12 15:05:50|4252.1|4246.1|4253.1|4247.1|4253.1|4247.1|4252.1|4246.1|10
1734015960000|2024-12-12 15:06:00|4253.6|4247.6|4250.6|4244.6|4254.1|4248.1|4248.1|4242.1|11
1734015970000|2024-12-12 15:06:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4248.4|4242.4|63
1734015980000|2024-12-12 15:06:20|4251.1|4245.1|4252.6|4246.6|4253.6|4247.6|4250.9|4244.9|5
1734015990000|2024-12-12 15:06:30|4252.4|4246.4|4252.1|4246.1|4252.6|4246.6|4252.1|4246.1|0
1734016000000|2024-12-12 15:06:40|4251.6|4245.6|4250.1|4244.1|4251.6|4245.6|4249.9|4243.9|1
1734016010000|2024-12-12 15:06:50|4250.4|4244.4|4250.1|4244.1|4250.4|4244.4|4249.9|4243.9|6
1734016020000|2024-12-12 15:07:00|4251.6|4245.6|4251.9|4245.9|4252.6|4246.6|4251.6|4245.6|8
1734016030000|2024-12-12 15:07:10|4252.1|4246.1|4251.4|4245.4|4252.9|4246.9|4251.1|4245.1|6
1734016040000|2024-12-12 15:07:20|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|4252.1|4246.1|0
1734016050000|2024-12-12 15:07:30|4253.9|4247.9|4255.1|4249.1|4255.9|4249.9|4253.9|4247.9|9
1734016060000|2024-12-12 15:07:40|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1734016070000|2024-12-12 15:07:50|4256.1|4250.1|4259.1|4253.1|4259.1|4253.1|4256.1|4250.1|13
1734016080000|2024-12-12 15:08:00|4258.6|4252.6|4257.9|4251.9|4259.4|4253.4|4257.9|4251.9|8
1734016090000|2024-12-12 15:08:10|4257.4|4251.4|4257.1|4251.1|4257.9|4251.9|4256.9|4250.9|3
1734016100000|2024-12-12 15:08:20|4256.6|4250.6|4256.4|4250.4|4257.1|4251.1|4256.4|4250.4|10
1734016110000|2024-12-12 15:08:30|4256.6|4250.6|4258.1|4252.1|4258.4|4252.4|4256.6|4250.6|2
1734016120000|2024-12-12 15:08:40|4257.9|4251.9|4257.1|4251.1|4258.4|4252.4|4257.1|4251.1|14
1734016130000|2024-12-12 15:08:50|4257.6|4251.6|4258.1|4252.1|4258.4|4252.4|4257.6|4251.6|4
1734016140000|2024-12-12 15:09:00|4258.4|4252.4|4258.9|4252.9|4259.4|4253.4|4257.1|4251.1|19
1734016150000|2024-12-12 15:09:10|4259.1|4253.1|4261.1|4255.1|4261.1|4255.1|4258.4|4252.4|19
1734016160000|2024-12-12 15:09:20|4260.6|4254.6|4260.6|4254.6|4261.1|4255.1|4259.6|4253.6|17
1734016170000|2024-12-12 15:09:30|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1734016180000|2024-12-12 15:09:40|4260.1|4254.1|4259.1|4253.1|4260.4|4254.4|4259.1|4253.1|8
1734016190000|2024-12-12 15:09:50|4259.4|4253.4|4256.9|4250.9|4259.4|4253.4|4256.4|4250.4|14
1734016200000|2024-12-12 15:10:00|4256.4|4250.4|4258.1|4252.1|4258.6|4252.6|4255.9|4249.9|30
1734016210000|2024-12-12 15:10:10|4258.9|4252.9|4257.9|4251.9|4260.1|4254.1|4257.4|4251.4|11
1734016220000|2024-12-12 15:10:20|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|2
1734016230000|2024-12-12 15:10:30|4257.6|4251.6|4259.9|4253.9|4259.9|4253.9|4257.6|4251.6|8
1734016240000|2024-12-12 15:10:40|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4258.9|4252.9|1
1734016250000|2024-12-12 15:10:50|4260.4|4254.4|4260.9|4254.9|4261.4|4255.4|4259.9|4253.9|4
1734016260000|2024-12-12 15:11:00|4260.6|4254.6|4263.6|4257.6|4263.6|4257.6|4260.4|4254.4|31
1734016270000|2024-12-12 15:11:10|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.1|4256.1|18
1734016280000|2024-12-12 15:11:20|4263.9|4257.9|4261.9|4255.9|4263.9|4257.9|4261.9|4255.9|2
1734016290000|2024-12-12 15:11:30|4261.6|4255.6|4260.6|4254.6|4261.6|4255.6|4260.6|4254.6|10
1734016300000|2024-12-12 15:11:40|4260.1|4254.1|4261.9|4255.9|4261.9|4255.9|4260.1|4254.1|6
1734016310000|2024-12-12 15:11:50|4261.4|4255.4|4260.4|4254.4|4262.1|4256.1|4260.1|4254.1|13
1734016320000|2024-12-12 15:12:00|4260.1|4254.1|4258.9|4252.9|4260.4|4254.4|4258.6|4252.6|11
1734016330000|2024-12-12 15:12:10|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|6
1734016340000|2024-12-12 15:12:20|4259.6|4253.6|4258.1|4252.1|4259.6|4253.6|4257.9|4251.9|13
1734016350000|2024-12-12 15:12:30|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4256.9|4250.9|12
1734016360000|2024-12-12 15:12:40|4256.9|4250.9|4258.1|4252.1|4258.1|4252.1|4256.4|4250.4|7
1734016370000|2024-12-12 15:12:50|4258.6|4252.6|4256.6|4250.6|4259.4|4253.4|4255.6|4249.6|24
1734016380000|2024-12-12 15:13:00|4256.9|4250.9|4257.1|4251.1|4257.6|4251.6|4256.9|4250.9|3
1734016390000|2024-12-12 15:13:10|4256.9|4250.9|4258.9|4252.9|4259.4|4253.4|4256.6|4250.6|10
1734016400000|2024-12-12 15:13:20|4259.4|4253.4|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|1
1734016410000|2024-12-12 15:13:30|4260.6|4254.6|4261.6|4255.6|4261.9|4255.9|4260.6|4254.6|3
1734016420000|2024-12-12 15:13:40|4259.9|4253.9|4260.6|4254.6|4260.9|4254.9|4259.9|4253.9|22
1734016430000|2024-12-12 15:13:50|4260.9|4254.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|6
1734016440000|2024-12-12 15:14:00|4261.6|4255.6|4267.6|4261.6|4267.6|4261.6|4260.9|4254.9|60
1734016450000|2024-12-12 15:14:10|4268.1|4262.1|4269.1|4263.1|4269.1|4263.1|4267.6|4261.6|59
1734016460000|2024-12-12 15:14:20|4271.1|4265.1|4268.9|4262.9|4272.1|4266.1|4268.6|4262.6|50
1734016470000|2024-12-12 15:14:30|4269.1|4263.1|4269.9|4263.9|4269.9|4263.9|4268.1|4262.1|17
1734016480000|2024-12-12 15:14:40|4268.1|4262.1|4269.4|4263.4|4269.4|4263.4|4268.1|4262.1|42
1734016490000|2024-12-12 15:14:50|4269.6|4263.6|4269.9|4263.9|4270.6|4264.6|4269.6|4263.6|4
1734016500000|2024-12-12 15:15:00|4270.1|4264.1|4268.6|4262.6|4270.1|4264.1|4268.4|4262.4|9
1734016510000|2024-12-12 15:15:10|4268.4|4262.4|4269.6|4263.6|4270.4|4264.4|4268.4|4262.4|10
1734016520000|2024-12-12 15:15:20|4269.1|4263.1|4269.4|4263.4|4270.4|4264.4|4268.4|4262.4|14
1734016530000|2024-12-12 15:15:30|4268.9|4262.9|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|2
1734016540000|2024-12-12 15:15:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.1|4262.1|6
1734016550000|2024-12-12 15:15:50|4268.6|4262.6|4265.6|4259.6|4268.9|4262.9|4265.6|4259.6|20
1734016560000|2024-12-12 15:16:00|4265.9|4259.9|4262.9|4256.9|4266.9|4260.9|4261.9|4255.9|22
1734016570000|2024-12-12 15:16:10|4262.6|4256.6|4265.1|4259.1|4265.1|4259.1|4262.1|4256.1|5
1734016580000|2024-12-12 15:16:20|4265.4|4259.4|4264.9|4258.9|4267.1|4261.1|4264.4|4258.4|57
1734016590000|2024-12-12 15:16:30|4265.1|4259.1|4264.1|4258.1|4265.1|4259.1|4264.1|4258.1|2
1734016600000|2024-12-12 15:16:40|4263.6|4257.6|4264.1|4258.1|4264.4|4258.4|4263.6|4257.6|4
1734016610000|2024-12-12 15:16:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4262.1|4256.1|30
1734016620000|2024-12-12 15:17:00|4262.9|4256.9|4258.1|4252.1|4263.1|4257.1|4257.6|4251.6|73
1734016630000|2024-12-12 15:17:10|4257.9|4251.9|4256.1|4250.1|4257.9|4251.9|4255.9|4249.9|10
1734016640000|2024-12-12 15:17:20|4256.4|4250.4|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1734016650000|2024-12-12 15:17:30|4256.1|4250.1|4254.1|4248.1|4256.1|4250.1|4253.9|4247.9|6
1734016660000|2024-12-12 15:17:40|4254.4|4248.4|4255.6|4249.6|4255.6|4249.6|4254.1|4248.1|4
1734016670000|2024-12-12 15:17:50|4255.4|4249.4|4256.6|4250.6|4256.6|4250.6|4255.4|4249.4|2
1734016680000|2024-12-12 15:18:00|4257.4|4251.4|4254.4|4248.4|4257.4|4251.4|4254.1|4248.1|27
1734016690000|2024-12-12 15:18:10|4254.1|4248.1|4252.6|4246.6|4254.1|4248.1|4251.6|4245.6|27
1734016700000|2024-12-12 15:18:20|4253.4|4247.4|4253.1|4247.1|4253.4|4247.4|4251.9|4245.9|8
1734016710000|2024-12-12 15:18:30|4251.1|4245.1|4249.9|4243.9|4251.1|4245.1|4249.1|4243.1|52
1734016720000|2024-12-12 15:18:40|4250.6|4244.6|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|1
1734016730000|2024-12-12 15:18:50|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4249.6|4243.6|4
1734016740000|2024-12-12 15:19:00|4250.9|4244.9|4250.9|4244.9|4252.1|4246.1|4250.9|4244.9|13
1734016750000|2024-12-12 15:19:10|4251.1|4245.1|4250.4|4244.4|4251.1|4245.1|4249.4|4243.4|11
1734016760000|2024-12-12 15:19:20|4250.1|4244.1|4250.9|4244.9|4251.4|4245.4|4250.1|4244.1|1
1734016770000|2024-12-12 15:19:30|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|22
1734016780000|2024-12-12 15:19:40|4250.4|4244.4|4251.1|4245.1|4251.1|4245.1|4250.4|4244.4|11
1734016790000|2024-12-12 15:19:50|||||||||1
1734016800000|2024-12-12 15:20:00|4251.4|4245.4|4252.6|4246.6|4255.1|4249.1|4251.4|4245.4|23
1734016810000|2024-12-12 15:20:10|4252.4|4246.4|4253.9|4247.9|4253.9|4247.9|4252.1|4246.1|16
1734016820000|2024-12-12 15:20:20|4253.6|4247.6|4252.6|4246.6|4253.9|4247.9|4252.4|4246.4|4
1734016830000|2024-12-12 15:20:30|4252.4|4246.4|4252.9|4246.9|4252.9|4246.9|4252.4|4246.4|4
1734016840000|2024-12-12 15:20:40|4252.4|4246.4|4253.9|4247.9|4253.9|4247.9|4252.1|4246.1|3
1734016850000|2024-12-12 15:20:50|4253.6|4247.6|4255.1|4249.1|4255.1|4249.1|4253.6|4247.6|5
1734016860000|2024-12-12 15:21:00|4254.9|4248.9|4253.4|4247.4|4254.9|4248.9|4253.1|4247.1|9
1734016870000|2024-12-12 15:21:10|4253.1|4247.1|4251.9|4245.9|4253.1|4247.1|4251.6|4245.6|4
1734016880000|2024-12-12 15:21:20|4249.9|4243.9|4250.9|4244.9|4251.1|4245.1|4249.9|4243.9|19
1734016890000|2024-12-12 15:21:30|4250.1|4244.1|4250.1|4244.1|4250.4|4244.4|4250.1|4244.1|2
1734016900000|2024-12-12 15:21:40|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4249.9|4243.9|1
1734016910000|2024-12-12 15:21:50|4249.9|4243.9|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|6
1734016920000|2024-12-12 15:22:00|4250.6|4244.6|4254.1|4248.1|4254.4|4248.4|4250.6|4244.6|7
1734016930000|2024-12-12 15:22:10|4253.9|4247.9|4252.1|4246.1|4253.9|4247.9|4251.9|4245.9|8
1734016940000|2024-12-12 15:22:20|4252.4|4246.4|4252.1|4246.1|4252.9|4246.9|4251.6|4245.6|5
1734016950000|2024-12-12 15:22:30|4252.4|4246.4|4252.6|4246.6|4252.6|4246.6|4252.4|4246.4|0
1734016960000|2024-12-12 15:22:40|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.4|4245.4|3
1734016970000|2024-12-12 15:22:50|4251.4|4245.4|4251.9|4245.9|4253.1|4247.1|4251.4|4245.4|9
1734016980000|2024-12-12 15:23:00|4252.1|4246.1|4252.1|4246.1|4252.4|4246.4|4250.4|4244.4|17
1734016990000|2024-12-12 15:23:10|4253.1|4247.1|4254.1|4248.1|4254.9|4248.9|4253.1|4247.1|6
1734017000000|2024-12-12 15:23:20|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|7
1734017010000|2024-12-12 15:23:30|4254.1|4248.1|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|2
1734017020000|2024-12-12 15:23:40|4253.9|4247.9|4254.1|4248.1|4254.1|4248.1|4253.4|4247.4|6
1734017030000|2024-12-12 15:23:50|4254.6|4248.6|4256.1|4250.1|4256.1|4250.1|4254.6|4248.6|6
1734017040000|2024-12-12 15:24:00|4256.6|4250.6|4258.4|4252.4|4258.4|4252.4|4256.6|4250.6|15
1734017050000|2024-12-12 15:24:10|4258.1|4252.1|4258.1|4252.1|4258.6|4252.6|4257.6|4251.6|13
1734017060000|2024-12-12 15:24:20|4257.9|4251.9|4258.1|4252.1|4258.4|4252.4|4257.1|4251.1|5
1734017070000|2024-12-12 15:24:30|4258.4|4252.4|4258.1|4252.1|4258.4|4252.4|4257.4|4251.4|10
1734017080000|2024-12-12 15:24:40|4258.6|4252.6|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|26
1734017090000|2024-12-12 15:24:50|||||||||1
1734017100000|2024-12-12 15:25:00|4259.6|4253.6|4260.6|4254.6|4260.9|4254.9|4259.6|4253.6|15
1734017110000|2024-12-12 15:25:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|2
1734017120000|2024-12-12 15:25:20|4260.1|4254.1|4259.1|4253.1|4260.1|4254.1|4259.1|4253.1|2
1734017130000|2024-12-12 15:25:30|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.1|4253.1|8
1734017150000|2024-12-12 15:25:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|2
1734017160000|2024-12-12 15:26:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1734017170000|2024-12-12 15:26:10|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4257.4|4251.4|111
1734017180000|2024-12-12 15:26:20|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4257.9|4251.9|7
1734017190000|2024-12-12 15:26:30|4257.9|4251.9|4258.1|4252.1|4258.1|4252.1|4257.9|4251.9|4
1734017200000|2024-12-12 15:26:40|4258.6|4252.6|4260.6|4254.6|4260.6|4254.6|4258.6|4252.6|13
1734017210000|2024-12-12 15:26:50|4261.4|4255.4|4261.9|4255.9|4261.9|4255.9|4260.6|4254.6|3
1734017220000|2024-12-12 15:27:00|4262.9|4256.9|4266.1|4260.1|4266.1|4260.1|4262.9|4256.9|16
1734017230000|2024-12-12 15:27:10|4266.6|4260.6|4269.4|4263.4|4270.6|4264.6|4266.6|4260.6|40
1734017240000|2024-12-12 15:27:20|4269.1|4263.1|4271.6|4265.6|4271.6|4265.6|4267.6|4261.6|13
1734017250000|2024-12-12 15:27:30|4271.9|4265.9|4273.9|4267.9|4274.1|4268.1|4270.9|4264.9|326
1734017260000|2024-12-12 15:27:40|4273.4|4267.4|4274.1|4268.1|4274.1|4268.1|4273.4|4267.4|10
1734017270000|2024-12-12 15:27:50|4273.9|4267.9|4272.9|4266.9|4273.9|4267.9|4272.9|4266.9|3
1734017280000|2024-12-12 15:28:00|4272.6|4266.6|4272.1|4266.1|4273.1|4267.1|4272.1|4266.1|5
1734017290000|2024-12-12 15:28:10|4272.6|4266.6|4272.1|4266.1|4274.1|4268.1|4272.1|4266.1|12
1734017300000|2024-12-12 15:28:20|4272.4|4266.4|4271.6|4265.6|4272.8|4266.8|4271.6|4265.6|16
1734017310000|2024-12-12 15:28:30|4271.1|4265.1|4269.4|4263.4|4271.1|4265.1|4268.9|4262.9|18
1734017320000|2024-12-12 15:28:40|4269.9|4263.9|4269.4|4263.4|4269.9|4263.9|4268.6|4262.6|10
1734017330000|2024-12-12 15:28:50|4269.1|4263.1|4269.4|4263.4|4269.4|4263.4|4266.6|4260.6|22
1734017340000|2024-12-12 15:29:00|4269.1|4263.1|4269.9|4263.9|4269.9|4263.9|4269.1|4263.1|8
1734017350000|2024-12-12 15:29:10|4269.4|4263.4|4272.6|4266.6|4272.6|4266.6|4269.4|4263.4|14
1734017360000|2024-12-12 15:29:20|4272.8|4266.8|4273.6|4267.6|4274.1|4268.1|4272.8|4266.8|2
1734017370000|2024-12-12 15:29:30|4273.9|4267.9|4272.9|4266.9|4273.9|4267.9|4272.9|4266.9|8
1734017380000|2024-12-12 15:29:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.9|4266.9|1
1734017390000|2024-12-12 15:29:50|4272.6|4266.6|4272.9|4266.9|4273.1|4267.1|4272.4|4266.4|53
1734017400000|2024-12-12 15:30:00|4273.1|4267.1|4275.9|4269.9|4276.1|4270.1|4273.1|4267.1|15
1734017410000|2024-12-12 15:30:10|4275.6|4269.6|4277.6|4271.6|4278.4|4272.4|4275.6|4269.6|32
1734017420000|2024-12-12 15:30:20|4277.4|4271.4|4274.6|4268.6|4277.4|4271.4|4274.6|4268.6|18
1734017430000|2024-12-12 15:30:30|4274.1|4268.1|4277.4|4271.4|4277.6|4271.6|4274.1|4268.1|27
1734017440000|2024-12-12 15:30:40|4277.1|4271.1|4277.6|4271.6|4277.6|4271.6|4276.6|4270.6|19
1734017450000|2024-12-12 15:30:50|4277.4|4271.4|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|34
1734017460000|2024-12-12 15:31:00|4276.6|4270.6|4277.6|4271.6|4277.6|4271.6|4275.6|4269.6|16
1734017470000|2024-12-12 15:31:10|4277.4|4271.4|4277.4|4271.4|4277.6|4271.6|4277.1|4271.1|5
1734017480000|2024-12-12 15:31:20|4277.6|4271.6|4277.6|4271.6|4277.9|4271.9|4277.1|4271.1|14
1734017490000|2024-12-12 15:31:30|4277.4|4271.4|4277.4|4271.4|4277.6|4271.6|4277.4|4271.4|0
1734017500000|2024-12-12 15:31:40|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.4|4271.4|8
1734017510000|2024-12-12 15:31:50|4277.4|4271.4|4276.6|4270.6|4278.6|4272.6|4276.6|4270.6|34
1734017520000|2024-12-12 15:32:00|4276.9|4270.9|4278.9|4272.9|4281.4|4275.4|4276.6|4270.6|125
1734017530000|2024-12-12 15:32:10|4278.6|4272.6|4278.6|4272.6|4279.4|4273.4|4278.6|4272.6|18
1734017540000|2024-12-12 15:32:20|4278.9|4272.9|4277.6|4271.6|4278.9|4272.9|4277.4|4271.4|45
1734017550000|2024-12-12 15:32:30|4277.4|4271.4|4276.6|4270.6|4277.6|4271.6|4276.6|4270.6|31
1734017560000|2024-12-12 15:32:40|4275.9|4269.9|4275.9|4269.9|4276.4|4270.4|4275.6|4269.6|23
1734017570000|2024-12-12 15:32:50|4275.6|4269.6|4275.9|4269.9|4275.9|4269.9|4275.6|4269.6|2
1734017580000|2024-12-12 15:33:00|4276.1|4270.1|4275.9|4269.9|4276.6|4270.6|4274.6|4268.6|14
1734017590000|2024-12-12 15:33:10|4275.6|4269.6|4272.6|4266.6|4275.6|4269.6|4272.4|4266.4|1
1734017600000|2024-12-12 15:33:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|6
1734017620000|2024-12-12 15:33:40|4272.9|4266.9|4267.6|4261.6|4273.9|4267.9|4267.6|4261.6|467
1734017630000|2024-12-12 15:33:50|4267.1|4261.1|4263.7|4257.7|4267.9|4261.9|4263.4|4257.4|27
1734017640000|2024-12-12 15:34:00|4263.9|4257.9|4262.9|4256.9|4265.4|4259.4|4262.9|4256.9|89
1734017650000|2024-12-12 15:34:10|4262.6|4256.6|4266.1|4260.1|4266.1|4260.1|4262.6|4256.6|38
1734017660000|2024-12-12 15:34:20|4266.6|4260.6|4265.9|4259.9|4267.6|4261.6|4265.4|4259.4|16
1734017670000|2024-12-12 15:34:30|4266.1|4260.1|4265.9|4259.9|4266.7|4260.7|4265.9|4259.9|2
1734017680000|2024-12-12 15:34:40|4265.6|4259.6|4264.4|4258.4|4265.9|4259.9|4263.6|4257.6|8
1734017690000|2024-12-12 15:34:50|4264.6|4258.6|4266.4|4260.4|4266.6|4260.6|4264.4|4258.4|9
1734017700000|2024-12-12 15:35:00|4266.2|4260.2|4268.7|4262.7|4268.7|4262.7|4266.2|4260.2|18
1734017710000|2024-12-12 15:35:10|4268.4|4262.4|4274.2|4268.2|4274.2|4268.2|4268.4|4262.4|63
1734017720000|2024-12-12 15:35:20|4272.9|4266.9|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|14
1734017730000|2024-12-12 15:35:30|4272.7|4266.7|4271.9|4265.9|4273.2|4267.2|4271.9|4265.9|9
1734017740000|2024-12-12 15:35:40|4272.1|4266.1|4272.9|4266.9|4272.9|4266.9|4272.1|4266.1|1
1734017750000|2024-12-12 15:35:50|4272.7|4266.7|4272.6|4266.6|4272.9|4266.9|4272.6|4266.6|1
1734017760000|2024-12-12 15:36:00|4272.9|4266.9|4272.7|4266.7|4273.1|4267.1|4271.9|4265.9|23
1734017770000|2024-12-12 15:36:10|4272.4|4266.4|4273.4|4267.4|4273.4|4267.4|4272.4|4266.4|2
1734017780000|2024-12-12 15:36:20|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|2
1734017790000|2024-12-12 15:36:30|4274.6|4268.6|4276.7|4270.7|4276.9|4270.9|4274.4|4268.4|14
1734017800000|2024-12-12 15:36:40|4275.7|4269.7|4276.1|4270.1|4276.1|4270.1|4275.1|4269.1|12
1734017810000|2024-12-12 15:36:50|4275.6|4269.6|4274.4|4268.4|4276.4|4270.4|4274.4|4268.4|5
1734017820000|2024-12-12 15:37:00|4274.6|4268.6|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|3
1734017830000|2024-12-12 15:37:10|4273.6|4267.6|4271.4|4265.4|4274.9|4268.9|4271.4|4265.4|37
1734017840000|2024-12-12 15:37:20|4271.6|4265.6|4272.9|4266.9|4273.1|4267.1|4271.4|4265.4|26
1734017850000|2024-12-12 15:37:30|4272.4|4266.4|4272.4|4266.4|4273.9|4267.9|4272.1|4266.1|11
1734017860000|2024-12-12 15:37:40|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.9|4266.9|41
1734017870000|2024-12-12 15:37:50|4272.9|4266.9|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|14
1734017880000|2024-12-12 15:38:00|4272.7|4266.7|4272.4|4266.4|4273.9|4267.9|4272.4|4266.4|21
1734017890000|2024-12-12 15:38:10|4272.1|4266.1|4270.9|4264.9|4272.1|4266.1|4270.9|4264.9|17
1734017900000|2024-12-12 15:38:20|4271.9|4265.9|4271.7|4265.7|4271.9|4265.9|4271.7|4265.7|7
1734017910000|2024-12-12 15:38:30|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4270.7|4264.7|3
1734017920000|2024-12-12 15:38:40|4270.7|4264.7|4268.7|4262.7|4270.7|4264.7|4268.7|4262.7|27
1734017930000|2024-12-12 15:38:50|4268.4|4262.4|4268.4|4262.4|4268.9|4262.9|4267.2|4261.2|21
1734017940000|2024-12-12 15:39:00|4267.4|4261.4|4266.4|4260.4|4267.4|4261.4|4264.9|4258.9|40
1734017950000|2024-12-12 15:39:10|4264.9|4258.9|4265.7|4259.7|4265.7|4259.7|4264.2|4258.2|14
1734017960000|2024-12-12 15:39:20|4265.2|4259.2|4261.2|4255.2|4265.2|4259.2|4260.2|4254.2|37
1734017970000|2024-12-12 15:39:30|4260.9|4254.9|4263.4|4257.4|4263.4|4257.4|4260.6|4254.6|8
1734017980000|2024-12-12 15:39:40|4263.2|4257.2|4264.2|4258.2|4264.4|4258.4|4262.4|4256.4|14
1734017990000|2024-12-12 15:39:50|4263.7|4257.7|4264.4|4258.4|4264.4|4258.4|4263.7|4257.7|6
1734018000000|2024-12-12 15:40:00|4265.2|4259.2|4265.2|4259.2|4267.2|4261.2|4265.2|4259.2|20
1734018010000|2024-12-12 15:40:10|4265.4|4259.4|4264.9|4258.9|4266.2|4260.2|4264.9|4258.9|21
1734018020000|2024-12-12 15:40:20|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|2
1734018030000|2024-12-12 15:40:30|4264.4|4258.4|4264.4|4258.4|4264.7|4258.7|4264.4|4258.4|0
1734018040000|2024-12-12 15:40:40|4264.7|4258.7|4265.2|4259.2|4265.7|4259.7|4264.7|4258.7|5
1734018050000|2024-12-12 15:40:50|4265.4|4259.4|4268.4|4262.4|4268.4|4262.4|4265.4|4259.4|17
1734018060000|2024-12-12 15:41:00|4268.6|4262.6|4269.4|4263.4|4269.9|4263.9|4268.6|4262.6|9
1734018070000|2024-12-12 15:41:10|4269.9|4263.9|4270.4|4264.4|4270.9|4264.9|4269.6|4263.6|4
1734018080000|2024-12-12 15:41:20|4270.7|4264.7|4269.9|4263.9|4270.7|4264.7|4269.4|4263.4|7
1734018090000|2024-12-12 15:41:30|4269.7|4263.7|4269.2|4263.2|4270.2|4264.2|4269.2|4263.2|3
1734018100000|2024-12-12 15:41:40|||||||||1
1734018110000|2024-12-12 15:41:50|4268.9|4262.9|4270.4|4264.4|4270.4|4264.4|4268.2|4262.2|6
1734018120000|2024-12-12 15:42:00|4270.2|4264.2|4271.2|4265.2|4271.2|4265.2|4270.2|4264.2|4
1734018130000|2024-12-12 15:42:10|4270.7|4264.7|4270.9|4264.9|4271.2|4265.2|4270.4|4264.4|4
1734018140000|2024-12-12 15:42:20|4270.7|4264.7|4270.2|4264.2|4271.2|4265.2|4270.2|4264.2|11
1734018150000|2024-12-12 15:42:30|4269.2|4263.2|4267.4|4261.4|4269.2|4263.2|4267.4|4261.4|2
1734018160000|2024-12-12 15:42:40|4266.4|4260.4|4267.4|4261.4|4267.4|4261.4|4266.4|4260.4|4
1734018170000|2024-12-12 15:42:50|4267.1|4261.1|4266.2|4260.2|4267.2|4261.2|4265.7|4259.7|5
1734018180000|2024-12-12 15:43:00|4265.4|4259.4|4265.2|4259.2|4265.4|4259.4|4263.7|4257.7|20
1734018190000|2024-12-12 15:43:10|4265.7|4259.7|4265.4|4259.4|4265.9|4259.9|4264.2|4258.2|12
1734018200000|2024-12-12 15:43:20|4265.7|4259.7|4266.2|4260.2|4267.2|4261.2|4265.7|4259.7|3
1734018210000|2024-12-12 15:43:30|4265.6|4259.6|4266.2|4260.2|4266.2|4260.2|4265.2|4259.2|5
1734018220000|2024-12-12 15:43:40|4265.6|4259.6|4265.7|4259.7|4265.9|4259.9|4265.6|4259.6|10
1734018230000|2024-12-12 15:43:50|4265.9|4259.9|4267.2|4261.2|4267.4|4261.4|4265.9|4259.9|8
1734018240000|2024-12-12 15:44:00|4266.9|4260.9|4266.2|4260.2|4267.2|4261.2|4265.7|4259.7|4
1734018250000|2024-12-12 15:44:10|4265.9|4259.9|4265.7|4259.7|4265.9|4259.9|4265.7|4259.7|6
1734018260000|2024-12-12 15:44:20|4265.9|4259.9|4266.4|4260.4|4266.4|4260.4|4265.9|4259.9|6
1734018270000|2024-12-12 15:44:30|4266.9|4260.9|4266.2|4260.2|4267.4|4261.4|4266.2|4260.2|10
1734018280000|2024-12-12 15:44:40|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734018290000|2024-12-12 15:44:50|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4262.9|4256.9|6
1734018300000|2024-12-12 15:45:00|4263.6|4257.6|4266.1|4260.1|4266.1|4260.1|4262.9|4256.9|7
1734018310000|2024-12-12 15:45:10|4265.9|4259.9|4266.7|4260.7|4266.7|4260.7|4265.4|4259.4|3
1734018320000|2024-12-12 15:45:20|4266.4|4260.4|4266.4|4260.4|4266.7|4260.7|4265.4|4259.4|6
1734018330000|2024-12-12 15:45:30|4265.9|4259.9|4268.4|4262.4|4268.4|4262.4|4265.4|4259.4|11
1734018340000|2024-12-12 15:45:40|4268.2|4262.2|4268.4|4262.4|4268.4|4262.4|4268.2|4262.2|1
1734018350000|2024-12-12 15:45:50|4268.7|4262.7|4268.4|4262.4|4269.2|4263.2|4268.4|4262.4|18
1734018360000|2024-12-12 15:46:00|4268.9|4262.9|4267.4|4261.4|4268.9|4262.9|4266.7|4260.7|3
1734018370000|2024-12-12 15:46:10|4267.2|4261.2|4267.4|4261.4|4267.4|4261.4|4267.2|4261.2|4
1734018380000|2024-12-12 15:46:20|4267.6|4261.6|4268.2|4262.2|4268.4|4262.4|4267.6|4261.6|8
1734018390000|2024-12-12 15:46:30|4268.4|4262.4|4268.7|4262.7|4269.2|4263.2|4268.4|4262.4|6
1734018400000|2024-12-12 15:46:40|4268.4|4262.4|4268.2|4262.2|4268.7|4262.7|4267.7|4261.7|2
1734018410000|2024-12-12 15:46:50|4267.2|4261.2|4268.2|4262.2|4268.2|4262.2|4267.2|4261.2|6
1734018420000|2024-12-12 15:47:00|4268.4|4262.4|4267.4|4261.4|4268.4|4262.4|4266.9|4260.9|13
1734018430000|2024-12-12 15:47:10|4267.6|4261.6|4265.4|4259.4|4268.4|4262.4|4264.9|4258.9|13
1734018440000|2024-12-12 15:47:20|4265.7|4259.7|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|4
1734018450000|2024-12-12 15:47:30|4265.7|4259.7|4267.4|4261.4|4267.4|4261.4|4265.7|4259.7|3
1734018460000|2024-12-12 15:47:40|4267.2|4261.2|4267.4|4261.4|4267.4|4261.4|4267.2|4261.2|1
1734018470000|2024-12-12 15:47:50|4267.2|4261.2|4267.4|4261.4|4267.7|4261.7|4267.2|4261.2|5
1734018480000|2024-12-12 15:48:00|4267.7|4261.7|4266.4|4260.4|4267.7|4261.7|4266.2|4260.2|12
1734018490000|2024-12-12 15:48:10|4266.2|4260.2|4266.7|4260.7|4266.9|4260.9|4266.2|4260.2|2
1734018500000|2024-12-12 15:48:20|4266.4|4260.4|4266.2|4260.2|4266.7|4260.7|4266.2|4260.2|8
1734018510000|2024-12-12 15:48:30|4266.4|4260.4|4267.2|4261.2|4267.2|4261.2|4266.4|4260.4|5
1734018520000|2024-12-12 15:48:40|||||||||1
1734018530000|2024-12-12 15:48:50|4267.6|4261.6|4267.7|4261.7|4268.2|4262.2|4267.4|4261.4|3
1734018540000|2024-12-12 15:49:00|4267.9|4261.9|4269.2|4263.2|4269.2|4263.2|4267.9|4261.9|4
1734018550000|2024-12-12 15:49:10|4269.4|4263.4|4269.2|4263.2|4269.4|4263.4|4269.2|4263.2|31
1734018560000|2024-12-12 15:49:20|4268.2|4262.2|4269.2|4263.2|4269.2|4263.2|4268.2|4262.2|20
1734018570000|2024-12-12 15:49:30|4268.9|4262.9|4269.2|4263.2|4269.2|4263.2|4268.9|4262.9|0
1734018580000|2024-12-12 15:49:40|||||||||1
1734018590000|2024-12-12 15:49:50|4268.9|4262.9|4269.2|4263.2|4269.2|4263.2|4267.7|4261.7|7
1734018600000|2024-12-12 15:50:00|4269.4|4263.4|4268.2|4262.2|4269.4|4263.4|4267.7|4261.7|25
1734018610000|2024-12-12 15:50:10|4268.4|4262.4|4268.4|4262.4|4268.7|4262.7|4266.7|4260.7|279
1734018620000|2024-12-12 15:50:20|4268.2|4262.2|4266.2|4260.2|4268.4|4262.4|4265.7|4259.7|30
1734018630000|2024-12-12 15:50:30|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|20
1734018640000|2024-12-12 15:50:40|4268.2|4262.2|4268.4|4262.4|4268.4|4262.4|4268.2|4262.2|4
1734018650000|2024-12-12 15:50:50|4269.2|4263.2|4269.4|4263.4|4269.4|4263.4|4269.2|4263.2|16
1734018660000|2024-12-12 15:51:00|4269.2|4263.2|4268.7|4262.7|4269.4|4263.4|4267.4|4261.4|6
1734018670000|2024-12-12 15:51:10|4268.4|4262.4|4271.4|4265.4|4271.7|4265.7|4268.4|4262.4|2
1734018680000|2024-12-12 15:51:20|4271.2|4265.2|4270.9|4264.9|4271.2|4265.2|4270.2|4264.2|4
1734018690000|2024-12-12 15:51:30|4271.7|4265.7|4270.4|4264.4|4271.9|4265.9|4270.4|4264.4|9
1734018700000|2024-12-12 15:51:40|4270.7|4264.7|4270.4|4264.4|4270.7|4264.7|4269.6|4263.6|20
1734018710000|2024-12-12 15:51:50|4270.6|4264.6|4270.6|4264.6|4270.9|4264.9|4270.4|4264.4|3
1734018720000|2024-12-12 15:52:00|4270.9|4264.9|4271.2|4265.2|4271.4|4265.4|4269.6|4263.6|5
1734018730000|2024-12-12 15:52:10|4270.9|4264.9|4270.4|4264.4|4271.4|4265.4|4269.9|4263.9|35
1734018740000|2024-12-12 15:52:20|4270.1|4264.1|4271.1|4265.1|4271.1|4265.1|4270.1|4264.1|13
1734018750000|2024-12-12 15:52:30|4270.9|4264.9|4271.6|4265.6|4271.6|4265.6|4270.6|4264.6|7
1734018760000|2024-12-12 15:52:40|4271.4|4265.4|4271.1|4265.1|4271.4|4265.4|4271.1|4265.1|3
1734018770000|2024-12-12 15:52:50|4270.9|4264.9|4269.6|4263.6|4271.1|4265.1|4269.6|4263.6|4
1734018780000|2024-12-12 15:53:00|4270.1|4264.1|4271.4|4265.4|4272.1|4266.1|4269.9|4263.9|124
1734018790000|2024-12-12 15:53:10|4271.1|4265.1|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|5
1734018800000|2024-12-12 15:53:20|4271.4|4265.4|4271.4|4265.4|4271.6|4265.6|4271.4|4265.4|8
1734018810000|2024-12-12 15:53:30|4271.1|4265.1|4271.4|4265.4|4271.9|4265.9|4270.9|4264.9|5
1734018820000|2024-12-12 15:53:40|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|3
1734018830000|2024-12-12 15:53:50|4270.9|4264.9|4270.9|4264.9|4271.1|4265.1|4270.6|4264.6|7
1734018840000|2024-12-12 15:54:00|4270.6|4264.6|4269.6|4263.6|4270.6|4264.6|4268.6|4262.6|6
1734018850000|2024-12-12 15:54:10|4269.9|4263.9|4268.9|4262.9|4270.1|4264.1|4268.6|4262.6|4
1734018860000|2024-12-12 15:54:20|4268.4|4262.4|4267.4|4261.4|4268.4|4262.4|4267.4|4261.4|11
1734018870000|2024-12-12 15:54:30|4267.1|4261.1|4267.6|4261.6|4268.4|4262.4|4266.6|4260.6|8
1734018880000|2024-12-12 15:54:40|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.6|4260.6|3
1734018890000|2024-12-12 15:54:50|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4265.9|4259.9|11
1734018900000|2024-12-12 15:55:00|4266.6|4260.6|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|6
1734018910000|2024-12-12 15:55:10|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|5
1734018920000|2024-12-12 15:55:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|2
1734018930000|2024-12-12 15:55:30|4268.1|4262.1|4268.9|4262.9|4268.9|4262.9|4268.1|4262.1|9
1734018940000|2024-12-12 15:55:40|4268.6|4262.6|4267.1|4261.1|4268.6|4262.6|4266.9|4260.9|12
1734018950000|2024-12-12 15:55:50|4265.6|4259.6|4268.6|4262.6|4268.6|4262.6|4265.4|4259.4|12
1734018960000|2024-12-12 15:56:00|4268.4|4262.4|4266.1|4260.1|4268.9|4262.9|4266.1|4260.1|9
1734018970000|2024-12-12 15:56:10|4266.4|4260.4|4266.9|4260.9|4267.1|4261.1|4266.4|4260.4|4
1734018980000|2024-12-12 15:56:20|4267.1|4261.1|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|4
1734018990000|2024-12-12 15:56:30|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|4
1734019000000|2024-12-12 15:56:40|4266.9|4260.9|4265.9|4259.9|4266.9|4260.9|4265.6|4259.6|3
1734019010000|2024-12-12 15:56:50|4266.1|4260.1|4265.9|4259.9|4266.9|4260.9|4265.9|4259.9|11
1734019020000|2024-12-12 15:57:00|4267.6|4261.6|4268.4|4262.4|4268.6|4262.6|4267.4|4261.4|5
1734019030000|2024-12-12 15:57:10|4268.6|4262.6|4271.1|4265.1|4271.1|4265.1|4268.4|4262.4|24
1734019040000|2024-12-12 15:57:20|4271.4|4265.4|4272.4|4266.4|4272.9|4266.9|4271.4|4265.4|47
1734019050000|2024-12-12 15:57:30|4272.6|4266.6|4273.6|4267.6|4273.6|4267.6|4272.6|4266.6|2
1734019060000|2024-12-12 15:57:40|4273.2|4267.2|4273.4|4267.4|4273.4|4267.4|4273.1|4267.1|72
1734019070000|2024-12-12 15:57:50|4274.1|4268.1|4274.9|4268.9|4275.4|4269.4|4274.1|4268.1|9
1734019080000|2024-12-12 15:58:00|4275.1|4269.1|4275.4|4269.4|4276.4|4270.4|4274.9|4268.9|15
1734019090000|2024-12-12 15:58:10|4275.6|4269.6|4275.9|4269.9|4276.4|4270.4|4275.4|4269.4|15
1734019100000|2024-12-12 15:58:20|4276.1|4270.1|4274.9|4268.9|4276.1|4270.1|4274.6|4268.6|12
1734019110000|2024-12-12 15:58:30|4274.6|4268.6|4274.9|4268.9|4274.9|4268.9|4274.6|4268.6|2
1734019120000|2024-12-12 15:58:40|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|4275.1|4269.1|2
1734019130000|2024-12-12 15:58:50|4274.9|4268.9|4271.9|4265.9|4274.9|4268.9|4271.9|4265.9|16
1734019140000|2024-12-12 15:59:00|4272.2|4266.2|4272.4|4266.4|4273.4|4267.4|4271.2|4265.2|8
1734019150000|2024-12-12 15:59:10|4272.9|4266.9|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|8
1734019160000|2024-12-12 15:59:20|4273.2|4267.2|4273.4|4267.4|4273.4|4267.4|4273.2|4267.2|9
1734019170000|2024-12-12 15:59:30|4273.2|4267.2|4273.2|4267.2|4273.4|4267.4|4272.9|4266.9|5
1734019180000|2024-12-12 15:59:40|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|4273.4|4267.4|0
1734019190000|2024-12-12 15:59:50|4272.7|4266.7|4272.2|4266.2|4272.7|4266.7|4271.7|4265.7|29
1734019200000|2024-12-12 16:00:00|4271.7|4265.7|4272.7|4266.7|4272.7|4266.7|4271.7|4265.7|17
1734019210000|2024-12-12 16:00:10|4271.4|4265.4|4271.4|4265.4|4272.7|4266.7|4270.7|4264.7|36
1734019220000|2024-12-12 16:00:20|4271.7|4265.7|4271.1|4265.1|4271.7|4265.7|4270.7|4264.7|21
1734019230000|2024-12-12 16:00:30|4271.4|4265.4|4270.2|4264.2|4271.4|4265.4|4270.2|4264.2|8
1734019240000|2024-12-12 16:00:40|4269.9|4263.9|4269.9|4263.9|4270.4|4264.4|4269.7|4263.7|5
1734019250000|2024-12-12 16:00:50|4269.7|4263.7|4269.9|4263.9|4270.6|4264.6|4269.7|4263.7|7
1734019260000|2024-12-12 16:01:00|||||||||2
1734019270000|2024-12-12 16:01:10|4270.1|4264.1|4268.4|4262.4|4270.1|4264.1|4268.4|4262.4|14
1734019280000|2024-12-12 16:01:20|4268.2|4262.2|4268.9|4262.9|4269.7|4263.7|4267.9|4261.9|12
1734019290000|2024-12-12 16:01:30|4268.7|4262.7|4268.7|4262.7|4269.2|4263.2|4268.4|4262.4|4
1734019300000|2024-12-12 16:01:40|4268.9|4262.9|4267.7|4261.7|4268.9|4262.9|4267.7|4261.7|4
1734019310000|2024-12-12 16:01:50|4266.9|4260.9|4266.7|4260.7|4266.9|4260.9|4266.4|4260.4|13
1734019320000|2024-12-12 16:02:00|4265.2|4259.2|4261.9|4255.9|4265.2|4259.2|4261.7|4255.7|144
1734019330000|2024-12-12 16:02:10|4262.1|4256.1|4262.9|4256.9|4263.4|4257.4|4262.1|4256.1|8
1734019340000|2024-12-12 16:02:20|4262.6|4256.6|4263.4|4257.4|4264.1|4258.1|4262.6|4256.6|20
1734019350000|2024-12-12 16:02:30|4262.9|4256.9|4262.9|4256.9|4263.2|4257.2|4262.7|4256.7|12
1734019360000|2024-12-12 16:02:40|4262.7|4256.7|4261.9|4255.9|4262.7|4256.7|4261.9|4255.9|19
1734019370000|2024-12-12 16:02:50|4262.1|4256.1|4262.9|4256.9|4262.9|4256.9|4262.1|4256.1|7
1734019380000|2024-12-12 16:03:00|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4261.9|4255.9|7
1734019390000|2024-12-12 16:03:10|4261.9|4255.9|4262.7|4256.7|4262.7|4256.7|4261.4|4255.4|7
1734019400000|2024-12-12 16:03:20|4261.7|4255.7|4262.1|4256.1|4262.1|4256.1|4261.4|4255.4|7
1734019410000|2024-12-12 16:03:30|4261.9|4255.9|4262.7|4256.7|4263.7|4257.7|4261.9|4255.9|10
1734019420000|2024-12-12 16:03:40|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.4|4255.4|13
1734019430000|2024-12-12 16:03:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.4|4255.4|12
1734019440000|2024-12-12 16:04:00|4261.1|4255.1|4261.7|4255.7|4261.7|4255.7|4261.1|4255.1|12
1734019450000|2024-12-12 16:04:10|4261.4|4255.4|4262.4|4256.4|4262.7|4256.7|4261.4|4255.4|5
1734019460000|2024-12-12 16:04:20|4262.1|4256.1|4262.4|4256.4|4262.7|4256.7|4261.4|4255.4|64
1734019470000|2024-12-12 16:04:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|5
1734019480000|2024-12-12 16:04:40|4261.9|4255.9|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|29
1734019490000|2024-12-12 16:04:50|4263.4|4257.4|4266.4|4260.4|4266.9|4260.9|4263.4|4257.4|34
1734019500000|2024-12-12 16:05:00|4266.9|4260.9|4268.1|4262.1|4270.1|4264.1|4266.9|4260.9|15
1734019510000|2024-12-12 16:05:10|4268.4|4262.4|4268.6|4262.6|4268.9|4262.9|4268.1|4262.1|2
1734019520000|2024-12-12 16:05:20|4268.9|4262.9|4267.9|4261.9|4268.9|4262.9|4267.7|4261.7|13
1734019530000|2024-12-12 16:05:30|4267.6|4261.6|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|3
1734019540000|2024-12-12 16:05:40|4267.9|4261.9|4267.7|4261.7|4267.9|4261.9|4267.4|4261.4|10
1734019550000|2024-12-12 16:05:50|4267.9|4261.9|4268.9|4262.9|4269.1|4263.1|4267.9|4261.9|8
1734019560000|2024-12-12 16:06:00|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|4269.2|4263.2|3
1734019570000|2024-12-12 16:06:10|4268.9|4262.9|4268.7|4262.7|4269.4|4263.4|4268.4|4262.4|3
1734019580000|2024-12-12 16:06:20|4268.4|4262.4|4267.7|4261.7|4268.7|4262.7|4267.2|4261.2|7
1734019590000|2024-12-12 16:06:30|4267.2|4261.2|4267.9|4261.9|4267.9|4261.9|4267.2|4261.2|6
1734019600000|2024-12-12 16:06:40|4267.7|4261.7|4268.1|4262.1|4268.1|4262.1|4267.7|4261.7|1
1734019610000|2024-12-12 16:06:50|4268.4|4262.4|4268.7|4262.7|4268.7|4262.7|4268.4|4262.4|5
1734019620000|2024-12-12 16:07:00|4269.9|4263.9|4270.4|4264.4|4270.7|4264.7|4269.9|4263.9|7
1734019630000|2024-12-12 16:07:10|4270.9|4264.9|4271.4|4265.4|4271.7|4265.7|4270.9|4264.9|4
1734019640000|2024-12-12 16:07:20|4271.7|4265.7|4272.7|4266.7|4272.7|4266.7|4271.7|4265.7|48
1734019650000|2024-12-12 16:07:30|4274.4|4268.4|4274.1|4268.1|4274.7|4268.7|4273.4|4267.4|19
1734019660000|2024-12-12 16:07:40|4274.4|4268.4|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|11
1734019670000|2024-12-12 16:07:50|4274.4|4268.4|4272.4|4266.4|4274.4|4268.4|4272.4|4266.4|11
1734019680000|2024-12-12 16:08:00|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|7
1734019690000|2024-12-12 16:08:10|4273.4|4267.4|4274.2|4268.2|4274.7|4268.7|4272.9|4266.9|16
1734019700000|2024-12-12 16:08:20|4274.7|4268.7|4276.1|4270.1|4276.4|4270.4|4274.7|4268.7|9
1734019710000|2024-12-12 16:08:30|4276.4|4270.4|4277.7|4271.7|4277.7|4271.7|4275.9|4269.9|9
1734019720000|2024-12-12 16:08:40|4278.4|4272.4|4277.9|4271.9|4278.7|4272.7|4277.9|4271.9|4
1734019730000|2024-12-12 16:08:50|4277.7|4271.7|4277.4|4271.4|4277.7|4271.7|4277.4|4271.4|3
1734019740000|2024-12-12 16:09:00|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.9|4271.9|10
1734019750000|2024-12-12 16:09:10|4277.7|4271.7|4278.4|4272.4|4278.4|4272.4|4277.7|4271.7|4
1734019760000|2024-12-12 16:09:20|4277.9|4271.9|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|10
1734019770000|2024-12-12 16:09:30|4277.9|4271.9|4277.9|4271.9|4278.2|4272.2|4277.4|4271.4|9
1734019780000|2024-12-12 16:09:40|4278.2|4272.2|4276.7|4270.7|4278.2|4272.2|4276.7|4270.7|20
1734019790000|2024-12-12 16:09:50|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.4|4269.4|5
1734019800000|2024-12-12 16:10:00|4276.1|4270.1|4276.6|4270.6|4277.1|4271.1|4276.1|4270.1|4
1734019810000|2024-12-12 16:10:10|4276.4|4270.4|4276.6|4270.6|4276.6|4270.6|4275.7|4269.7|7
1734019820000|2024-12-12 16:10:20|4276.4|4270.4|4277.1|4271.1|4277.1|4271.1|4276.4|4270.4|4
1734019830000|2024-12-12 16:10:30|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|3
1734019840000|2024-12-12 16:10:40|4276.9|4270.9|4275.2|4269.2|4276.9|4270.9|4275.2|4269.2|26
1734019850000|2024-12-12 16:10:50|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.4|4268.4|31
1734019860000|2024-12-12 16:11:00|4275.4|4269.4|4275.7|4269.7|4275.9|4269.9|4275.4|4269.4|4
1734019870000|2024-12-12 16:11:10|4275.9|4269.9|4277.7|4271.7|4277.7|4271.7|4275.9|4269.9|25
1734019880000|2024-12-12 16:11:20|4277.4|4271.4|4277.7|4271.7|4277.7|4271.7|4277.4|4271.4|2
1734019890000|2024-12-12 16:11:30|4277.4|4271.4|4277.7|4271.7|4277.7|4271.7|4277.2|4271.2|1
1734019900000|2024-12-12 16:11:40|||||||||4
1734019910000|2024-12-12 16:11:50|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4277.9|4271.9|7
1734019920000|2024-12-12 16:12:00|4278.4|4272.4|4277.7|4271.7|4278.4|4272.4|4277.7|4271.7|10
1734019930000|2024-12-12 16:12:10|4277.9|4271.9|4276.4|4270.4|4277.9|4271.9|4276.2|4270.2|7
1734019940000|2024-12-12 16:12:20|4276.2|4270.2|4276.4|4270.4|4276.9|4270.9|4275.9|4269.9|2
1734019950000|2024-12-12 16:12:30|4276.6|4270.6|4276.2|4270.2|4276.7|4270.7|4275.9|4269.9|5
1734019960000|2024-12-12 16:12:40|4275.9|4269.9|4275.9|4269.9|4276.2|4270.2|4275.9|4269.9|0
1734019970000|2024-12-12 16:12:50|4275.7|4269.7|4274.9|4268.9|4275.7|4269.7|4274.4|4268.4|9
1734019980000|2024-12-12 16:13:00|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4274.9|4268.9|19
1734019990000|2024-12-12 16:13:10|4276.9|4270.9|4277.9|4271.9|4277.9|4271.9|4276.7|4270.7|8
1734020000000|2024-12-12 16:13:20|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.4|4272.4|7
1734020010000|2024-12-12 16:13:30|4278.4|4272.4|4277.9|4271.9|4278.4|4272.4|4277.7|4271.7|8
1734020020000|2024-12-12 16:13:40|4277.7|4271.7|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|1
1734020030000|2024-12-12 16:13:50|4278.1|4272.1|4277.4|4271.4|4278.1|4272.1|4277.1|4271.1|8
1734020040000|2024-12-12 16:14:00|4277.9|4271.9|4278.7|4272.7|4278.7|4272.7|4277.9|4271.9|21
1734020050000|2024-12-12 16:14:10|||||||||3
1734020060000|2024-12-12 16:14:20|4277.9|4271.9|4277.2|4271.2|4277.9|4271.9|4277.2|4271.2|5
1734020070000|2024-12-12 16:14:30|4277.4|4271.4|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|6
1734020080000|2024-12-12 16:14:40|4278.1|4272.1|4277.9|4271.9|4278.1|4272.1|4277.9|4271.9|3
1734020090000|2024-12-12 16:14:50|4277.7|4271.7|4277.9|4271.9|4278.1|4272.1|4277.7|4271.7|2
1734020100000|2024-12-12 16:15:00|4277.7|4271.7|4275.2|4269.2|4277.9|4271.9|4275.2|4269.2|9
1734020110000|2024-12-12 16:15:10|4275.4|4269.4|4274.7|4268.7|4275.4|4269.4|4272.7|4266.7|9
1734020120000|2024-12-12 16:15:20|4274.9|4268.9|4275.9|4269.9|4275.9|4269.9|4274.9|4268.9|7
1734020130000|2024-12-12 16:15:30|4276.1|4270.1|4277.4|4271.4|4277.9|4271.9|4276.1|4270.1|5
1734020140000|2024-12-12 16:15:40|4276.9|4270.9|4275.9|4269.9|4276.9|4270.9|4275.9|4269.9|4
1734020150000|2024-12-12 16:15:50|4275.7|4269.7|4276.2|4270.2|4276.4|4270.4|4275.7|4269.7|0
1734020160000|2024-12-12 16:16:00|4275.9|4269.9|4277.4|4271.4|4277.4|4271.4|4275.9|4269.9|22
1734020170000|2024-12-12 16:16:10|4277.1|4271.1|4276.4|4270.4|4277.4|4271.4|4276.4|4270.4|8
1734020180000|2024-12-12 16:16:20|4275.9|4269.9|4275.1|4269.1|4275.9|4269.9|4275.1|4269.1|4
1734020190000|2024-12-12 16:16:30|4275.9|4269.9|4275.1|4269.1|4275.9|4269.9|4275.1|4269.1|1
1734020200000|2024-12-12 16:16:40|4274.9|4268.9|4275.9|4269.9|4275.9|4269.9|4274.4|4268.4|8
1734020210000|2024-12-12 16:16:50|4276.1|4270.1|4277.9|4271.9|4277.9|4271.9|4276.1|4270.1|49
1734020220000|2024-12-12 16:17:00|4278.1|4272.1|4278.4|4272.4|4278.9|4272.9|4278.1|4272.1|21
1734020230000|2024-12-12 16:17:10|4278.1|4272.1|4277.4|4271.4|4278.1|4272.1|4277.4|4271.4|17
1734020240000|2024-12-12 16:17:20|4277.1|4271.1|4276.4|4270.4|4277.1|4271.1|4275.7|4269.7|47
1734020250000|2024-12-12 16:17:30|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4275.7|4269.7|7
1734020270000|2024-12-12 16:17:50|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|3
1734020280000|2024-12-12 16:18:00|4277.1|4271.1|4277.7|4271.7|4277.9|4271.9|4277.1|4271.1|17
1734020290000|2024-12-12 16:18:10|4277.2|4271.2|4276.9|4270.9|4277.2|4271.2|4276.9|4270.9|2
1734020300000|2024-12-12 16:18:20|4277.1|4271.1|4276.9|4270.9|4277.1|4271.1|4276.9|4270.9|4
1734020310000|2024-12-12 16:18:30|4277.1|4271.1|4275.9|4269.9|4277.1|4271.1|4275.9|4269.9|5
1734020320000|2024-12-12 16:18:40|4278.7|4272.7|4278.1|4272.1|4278.7|4272.7|4277.9|4271.9|55
1734020330000|2024-12-12 16:18:50|4278.4|4272.4|4278.7|4272.7|4278.7|4272.7|4278.4|4272.4|15
1734020340000|2024-12-12 16:19:00|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4
1734020350000|2024-12-12 16:19:10|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.4|4272.4|16
1734020360000|2024-12-12 16:19:20|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|3
1734020370000|2024-12-12 16:19:30|4278.1|4272.1|4278.4|4272.4|4278.4|4272.4|4278.1|4272.1|10
1734020380000|2024-12-12 16:19:40|4278.1|4272.1|4277.2|4271.2|4278.1|4272.1|4277.2|4271.2|7
1734020390000|2024-12-12 16:19:50|4276.7|4270.7|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|4
1734020400000|2024-12-12 16:20:00|4276.9|4270.9|4275.9|4269.9|4276.9|4270.9|4275.4|4269.4|7
1734020410000|2024-12-12 16:20:10|||||||||3
1734020420000|2024-12-12 16:20:20|4276.7|4270.7|4276.9|4270.9|4276.9|4270.9|4276.1|4270.1|7
1734020430000|2024-12-12 16:20:30|4277.1|4271.1|4276.9|4270.9|4277.4|4271.4|4276.4|4270.4|2
1734020440000|2024-12-12 16:20:40|4276.4|4270.4|4275.9|4269.9|4276.4|4270.4|4275.7|4269.7|0
1734020450000|2024-12-12 16:20:50|4275.7|4269.7|4275.4|4269.4|4275.9|4269.9|4274.9|4268.9|5
1734020460000|2024-12-12 16:21:00|4275.9|4269.9|4275.9|4269.9|4276.1|4270.1|4275.9|4269.9|4
1734020470000|2024-12-12 16:21:10|4276.1|4270.1|4275.9|4269.9|4276.1|4270.1|4275.9|4269.9|0
1734020480000|2024-12-12 16:21:20|4276.1|4270.1|4275.9|4269.9|4276.1|4270.1|4275.9|4269.9|3
1734020490000|2024-12-12 16:21:30|4275.7|4269.7|4276.4|4270.4|4276.7|4270.7|4275.7|4269.7|4
1734020500000|2024-12-12 16:21:40|4276.7|4270.7|4275.9|4269.9|4277.1|4271.1|4275.9|4269.9|7
1734020510000|2024-12-12 16:21:50|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|2
1734020520000|2024-12-12 16:22:00|4276.7|4270.7|4274.4|4268.4|4276.7|4270.7|4274.4|4268.4|18
1734020530000|2024-12-12 16:22:10|4274.1|4268.1|4272.1|4266.1|4274.1|4268.1|4272.1|4266.1|5
1734020540000|2024-12-12 16:22:20|4270.9|4264.9|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|14
1734020550000|2024-12-12 16:22:30|||||||||3
1734020560000|2024-12-12 16:22:40|4270.1|4264.1|4267.4|4261.4|4270.1|4264.1|4267.1|4261.1|12
1734020570000|2024-12-12 16:22:50|4268.4|4262.4|4269.1|4263.1|4269.1|4263.1|4267.9|4261.9|30
1734020580000|2024-12-12 16:23:00|4269.4|4263.4|4270.4|4264.4|4270.4|4264.4|4269.4|4263.4|3
1734020590000|2024-12-12 16:23:10|4270.7|4264.7|4270.4|4264.4|4270.7|4264.7|4270.4|4264.4|0
1734020600000|2024-12-12 16:23:20|4270.7|4264.7|4272.1|4266.1|4272.6|4266.6|4270.7|4264.7|3
1734020610000|2024-12-12 16:23:30|4272.4|4266.4|4272.1|4266.1|4272.9|4266.9|4272.1|4266.1|3
1734020620000|2024-12-12 16:23:40|||||||||2
1734020630000|2024-12-12 16:23:50|4272.9|4266.9|4272.1|4266.1|4272.9|4266.9|4272.1|4266.1|4
1734020640000|2024-12-12 16:24:00|||||||||12
1734020650000|2024-12-12 16:24:10|4271.4|4265.4|4272.9|4266.9|4273.1|4267.1|4270.6|4264.6|44
1734020660000|2024-12-12 16:24:20|4273.1|4267.1|4272.9|4266.9|4273.1|4267.1|4272.9|4266.9|0
1734020670000|2024-12-12 16:24:30|4273.1|4267.1|4269.4|4263.4|4273.1|4267.1|4268.9|4262.9|54
1734020680000|2024-12-12 16:24:40|4269.1|4263.1|4267.9|4261.9|4269.1|4263.1|4267.9|4261.9|6
1734020690000|2024-12-12 16:24:50|4268.2|4262.2|4266.9|4260.9|4268.6|4262.6|4266.6|4260.6|7
1734020700000|2024-12-12 16:25:00|4267.6|4261.6|4268.1|4262.1|4268.6|4262.6|4267.1|4261.1|8
1734020710000|2024-12-12 16:25:10|4268.4|4262.4|4269.1|4263.1|4270.1|4264.1|4268.4|4262.4|8
1734020720000|2024-12-12 16:25:20|4269.4|4263.4|4266.9|4260.9|4269.4|4263.4|4266.9|4260.9|7
1734020730000|2024-12-12 16:25:30|4264.6|4258.6|4264.9|4258.9|4264.9|4258.9|4264.6|4258.6|22
1734020740000|2024-12-12 16:25:40|4265.1|4259.1|4264.9|4258.9|4265.1|4259.1|4264.7|4258.7|7
1734020750000|2024-12-12 16:25:50|||||||||2
1734020760000|2024-12-12 16:26:00|4265.1|4259.1|4261.9|4255.9|4265.1|4259.1|4261.9|4255.9|16
1734020770000|2024-12-12 16:26:10|4262.1|4256.1|4263.1|4257.1|4263.6|4257.6|4262.1|4256.1|1
1734020780000|2024-12-12 16:26:20|4263.6|4257.6|4263.6|4257.6|4263.9|4257.9|4263.4|4257.4|5
1734020790000|2024-12-12 16:26:30|4263.1|4257.1|4261.9|4255.9|4263.1|4257.1|4261.9|4255.9|7
1734020800000|2024-12-12 16:26:40|4262.4|4256.4|4261.6|4255.6|4263.9|4257.9|4261.6|4255.6|7
1734020810000|2024-12-12 16:26:50|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|8
1734020820000|2024-12-12 16:27:00|4262.6|4256.6|4263.9|4257.9|4263.9|4257.9|4262.6|4256.6|31
1734020830000|2024-12-12 16:27:10|4264.4|4258.4|4264.1|4258.1|4265.1|4259.1|4264.1|4258.1|31
1734020840000|2024-12-12 16:27:20|4264.6|4258.6|4262.9|4256.9|4264.6|4258.6|4262.9|4256.9|2
1734020850000|2024-12-12 16:27:30|4263.1|4257.1|4264.4|4258.4|4265.2|4259.2|4263.1|4257.1|4
1734020860000|2024-12-12 16:27:40|4264.6|4258.6|4263.6|4257.6|4264.6|4258.6|4262.4|4256.4|6
1734020870000|2024-12-12 16:27:50|4263.4|4257.4|4263.4|4257.4|4263.6|4257.6|4262.9|4256.9|4
1734020880000|2024-12-12 16:28:00|4263.6|4257.6|4263.4|4257.4|4263.6|4257.6|4262.7|4256.7|28
1734020890000|2024-12-12 16:28:10|4263.6|4257.6|4264.4|4258.4|4264.6|4258.6|4263.6|4257.6|2
1734020900000|2024-12-12 16:28:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|1
1734020910000|2024-12-12 16:28:30|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|3
1734020920000|2024-12-12 16:28:40|4263.6|4257.6|4263.9|4257.9|4264.4|4258.4|4263.6|4257.6|5
1734020930000|2024-12-12 16:28:50|4263.4|4257.4|4264.4|4258.4|4264.4|4258.4|4263.1|4257.1|3
1734020940000|2024-12-12 16:29:00|4264.1|4258.1|4264.9|4258.9|4265.1|4259.1|4264.1|4258.1|9
1734020950000|2024-12-12 16:29:10|4265.6|4259.6|4265.4|4259.4|4266.9|4260.9|4265.4|4259.4|7
1734020960000|2024-12-12 16:29:20|4265.6|4259.6|4263.9|4257.9|4265.9|4259.9|4263.9|4257.9|14
1734020970000|2024-12-12 16:29:30|4263.6|4257.6|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|2
1734020980000|2024-12-12 16:29:40|4264.4|4258.4|4264.2|4258.2|4264.4|4258.4|4263.9|4257.9|4
1734020990000|2024-12-12 16:29:50|4263.9|4257.9|4263.6|4257.6|4263.9|4257.9|4263.6|4257.6|2
1734021000000|2024-12-12 16:30:00|4264.2|4258.2|4262.9|4256.9|4264.9|4258.9|4262.9|4256.9|24
1734021010000|2024-12-12 16:30:10|4263.9|4257.9|4264.4|4258.4|4265.4|4259.4|4263.9|4257.9|8
1734021020000|2024-12-12 16:30:20|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|4
1734021030000|2024-12-12 16:30:30|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|3
1734021040000|2024-12-12 16:30:40|4264.1|4258.1|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|15
1734021050000|2024-12-12 16:30:50|4263.4|4257.4|4263.4|4257.4|4263.7|4257.7|4262.9|4256.9|5
1734021060000|2024-12-12 16:31:00|4264.2|4258.2|4263.4|4257.4|4264.2|4258.2|4263.4|4257.4|3
1734021070000|2024-12-12 16:31:10|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|4
1734021080000|2024-12-12 16:31:20|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|1
1734021090000|2024-12-12 16:31:30|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|4
1734021100000|2024-12-12 16:31:40|||||||||4
1734021110000|2024-12-12 16:31:50|4263.7|4257.7|4265.4|4259.4|4265.4|4259.4|4263.4|4257.4|6
1734021120000|2024-12-12 16:32:00|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4263.9|4257.9|35
1734021130000|2024-12-12 16:32:10|4266.2|4260.2|4265.7|4259.7|4266.4|4260.4|4265.7|4259.7|20
1734021140000|2024-12-12 16:32:20|4265.9|4259.9|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|57
1734021150000|2024-12-12 16:32:30|4264.7|4258.7|4264.4|4258.4|4265.2|4259.2|4264.2|4258.2|13
1734021160000|2024-12-12 16:32:40|4263.7|4257.7|4261.9|4255.9|4263.7|4257.7|4261.4|4255.4|9
1734021170000|2024-12-12 16:32:50|4261.7|4255.7|4262.7|4256.7|4262.7|4256.7|4261.4|4255.4|2
1734021180000|2024-12-12 16:33:00|4263.2|4257.2|4262.9|4256.9|4263.4|4257.4|4262.7|4256.7|6
1734021190000|2024-12-12 16:33:10|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4262.4|4256.4|0
1734021200000|2024-12-12 16:33:20|4261.9|4255.9|4261.9|4255.9|4262.2|4256.2|4261.2|4255.2|8
1734021210000|2024-12-12 16:33:30|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.7|4255.7|7
1734021220000|2024-12-12 16:33:40|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|5
1734021230000|2024-12-12 16:33:50|4261.7|4255.7|4260.4|4254.4|4261.7|4255.7|4260.4|4254.4|32
1734021240000|2024-12-12 16:34:00|4260.7|4254.7|4260.2|4254.2|4260.7|4254.7|4259.4|4253.4|46
1734021250000|2024-12-12 16:34:10|4260.9|4254.9|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|8
1734021260000|2024-12-12 16:34:20|4262.7|4256.7|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|1
1734021270000|2024-12-12 16:34:30|4262.4|4256.4|4264.2|4258.2|4264.9|4258.9|4262.2|4256.2|23
1734021280000|2024-12-12 16:34:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|2
1734021290000|2024-12-12 16:34:50|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|4
1734021300000|2024-12-12 16:35:00|4264.2|4258.2|4264.7|4258.7|4264.9|4258.9|4264.2|4258.2|10
1734021310000|2024-12-12 16:35:10|||||||||1
1734021320000|2024-12-12 16:35:20|4264.2|4258.2|4263.2|4257.2|4264.2|4258.2|4263.2|4257.2|15
1734021330000|2024-12-12 16:35:30|4263.4|4257.4|4262.4|4256.4|4263.4|4257.4|4262.2|4256.2|26
1734021340000|2024-12-12 16:35:40|4262.9|4256.9|4261.7|4255.7|4262.9|4256.9|4261.7|4255.7|11
1734021350000|2024-12-12 16:35:50|4262.4|4256.4|4263.7|4257.7|4263.7|4257.7|4262.4|4256.4|3
1734021360000|2024-12-12 16:36:00|4263.9|4257.9|4263.7|4257.7|4263.9|4257.9|4263.7|4257.7|13
1734021370000|2024-12-12 16:36:10|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4260.7|4254.7|82
1734021380000|2024-12-12 16:36:20|4262.2|4256.2|4262.7|4256.7|4262.7|4256.7|4261.7|4255.7|13
1734021390000|2024-12-12 16:36:30|||||||||14
1734021400000|2024-12-12 16:36:40|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|27
1734021410000|2024-12-12 16:36:50|4262.4|4256.4|4264.9|4258.9|4264.9|4258.9|4262.2|4256.2|393
1734021420000|2024-12-12 16:37:00|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|10
1734021430000|2024-12-12 16:37:10|4265.2|4259.2|4264.7|4258.7|4265.4|4259.4|4264.7|4258.7|11
1734021440000|2024-12-12 16:37:20|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|11
1734021450000|2024-12-12 16:37:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|3
1734021470000|2024-12-12 16:37:50|||||||||2
1734021480000|2024-12-12 16:38:00|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|16
1734021490000|2024-12-12 16:38:10|||||||||1
1734021500000|2024-12-12 16:38:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|3
1734021510000|2024-12-12 16:38:30|4263.7|4257.7|4264.7|4258.7|4264.7|4258.7|4263.7|4257.7|2
1734021520000|2024-12-12 16:38:40|||||||||24
1734021530000|2024-12-12 16:38:50|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|8
1734021540000|2024-12-12 16:39:00|4264.9|4258.9|4266.7|4260.7|4266.7|4260.7|4264.7|4258.7|17
1734021550000|2024-12-12 16:39:10|4266.4|4260.4|4271.2|4265.2|4271.2|4265.2|4266.4|4260.4|24
1734021560000|2024-12-12 16:39:20|4271.4|4265.4|4271.2|4265.2|4271.4|4265.4|4270.7|4264.7|21
1734021570000|2024-12-12 16:39:30|4271.4|4265.4|4269.9|4263.9|4271.4|4265.4|4269.9|4263.9|21
1734021580000|2024-12-12 16:39:40|4269.7|4263.7|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|1
1734021590000|2024-12-12 16:39:50|4269.2|4263.2|4269.2|4263.2|4269.7|4263.7|4268.9|4262.9|4
1734021600000|2024-12-12 16:40:00|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|6
1734021610000|2024-12-12 16:40:10|||||||||1
1734021620000|2024-12-12 16:40:20|4269.2|4263.2|4269.9|4263.9|4270.4|4264.4|4269.2|4263.2|6
1734021630000|2024-12-12 16:40:30|4270.2|4264.2|4270.7|4264.7|4270.7|4264.7|4270.2|4264.2|4
1734021640000|2024-12-12 16:40:40|4271.7|4265.7|4270.7|4264.7|4271.7|4265.7|4270.7|4264.7|2
1734021650000|2024-12-12 16:40:50|4269.9|4263.9|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|3
1734021660000|2024-12-12 16:41:00|4269.9|4263.9|4271.7|4265.7|4272.2|4266.2|4269.9|4263.9|30
1734021670000|2024-12-12 16:41:10|4271.9|4265.9|4273.7|4267.7|4274.7|4268.7|4271.9|4265.9|26
1734021680000|2024-12-12 16:41:20|4273.4|4267.4|4272.9|4266.9|4273.4|4267.4|4271.2|4265.2|41
1734021690000|2024-12-12 16:41:30|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|2
1734021700000|2024-12-12 16:41:40|4272.4|4266.4|4270.9|4264.9|4272.4|4266.4|4270.9|4264.9|8
1734021710000|2024-12-12 16:41:50|4270.7|4264.7|4270.7|4264.7|4271.2|4265.2|4270.7|4264.7|5
1734021720000|2024-12-12 16:42:00|4271.2|4265.2|4272.9|4266.9|4272.9|4266.9|4271.2|4265.2|37
1734021730000|2024-12-12 16:42:10|4273.2|4267.2|4272.4|4266.4|4273.2|4267.2|4272.4|4266.4|4
1734021740000|2024-12-12 16:42:20|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|6
1734021750000|2024-12-12 16:42:30|4271.4|4265.4|4272.2|4266.2|4272.4|4266.4|4271.4|4265.4|4
1734021760000|2024-12-12 16:42:40|4272.4|4266.4|4272.9|4266.9|4273.2|4267.2|4272.4|4266.4|4
1734021770000|2024-12-12 16:42:50|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|7
1734021780000|2024-12-12 16:43:00|4274.2|4268.2|4274.7|4268.7|4275.2|4269.2|4274.2|4268.2|9
1734021790000|2024-12-12 16:43:10|4274.4|4268.4|4274.9|4268.9|4274.9|4268.9|4274.4|4268.4|1
1734021800000|2024-12-12 16:43:20|4274.7|4268.7|4273.9|4267.9|4274.9|4268.9|4273.9|4267.9|2
1734021810000|2024-12-12 16:43:30|4274.2|4268.2|4274.9|4268.9|4274.9|4268.9|4274.2|4268.2|5
1734021820000|2024-12-12 16:43:40|||||||||7
1734021830000|2024-12-12 16:43:50|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|4274.7|4268.7|5
1734021840000|2024-12-12 16:44:00|4274.2|4268.2|4274.7|4268.7|4274.7|4268.7|4273.9|4267.9|28
1734021860000|2024-12-12 16:44:20|4274.4|4268.4|4274.7|4268.7|4274.7|4268.7|4274.2|4268.2|5
1734021870000|2024-12-12 16:44:30|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4272.2|4266.2|10
1734021880000|2024-12-12 16:44:40|4272.4|4266.4|4271.2|4265.2|4272.4|4266.4|4271.2|4265.2|7
1734021890000|2024-12-12 16:44:50|4271.4|4265.4|4271.4|4265.4|4271.7|4265.7|4271.2|4265.2|1
1734021900000|2024-12-12 16:45:00|4271.2|4265.2|4271.4|4265.4|4272.2|4266.2|4270.9|4264.9|7
1734021910000|2024-12-12 16:45:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.4|4265.4|0
1734021920000|2024-12-12 16:45:20|4271.4|4265.4|4270.9|4264.9|4271.7|4265.7|4270.9|4264.9|3
1734021930000|2024-12-12 16:45:30|||||||||2
1734021950000|2024-12-12 16:45:50|4270.7|4264.7|4271.2|4265.2|4271.2|4265.2|4270.7|4264.7|6
1734021960000|2024-12-12 16:46:00|4271.4|4265.4|4271.9|4265.9|4272.7|4266.7|4271.4|4265.4|25
1734021970000|2024-12-12 16:46:10|4271.7|4265.7|4271.9|4265.9|4271.9|4265.9|4271.7|4265.7|0
1734021980000|2024-12-12 16:46:20|4271.7|4265.7|4270.7|4264.7|4271.7|4265.7|4270.7|4264.7|8
1734021990000|2024-12-12 16:46:30|4270.9|4264.9|4271.2|4265.2|4271.4|4265.4|4270.7|4264.7|13
1734022000000|2024-12-12 16:46:40|4270.9|4264.9|4268.7|4262.7|4270.9|4264.9|4268.4|4262.4|14
1734022010000|2024-12-12 16:46:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1734022020000|2024-12-12 16:47:00|4269.2|4263.2|4269.2|4263.2|4269.9|4263.9|4268.9|4262.9|3
1734022030000|2024-12-12 16:47:10|4268.9|4262.9|4268.7|4262.7|4269.4|4263.4|4268.7|4262.7|2
1734022040000|2024-12-12 16:47:20|4268.2|4262.2|4267.2|4261.2|4268.7|4262.7|4266.7|4260.7|30
1734022050000|2024-12-12 16:47:30|4267.4|4261.4|4268.4|4262.4|4268.7|4262.7|4267.4|4261.4|5
1734022060000|2024-12-12 16:47:40|4268.2|4262.2|4266.9|4260.9|4268.2|4262.2|4266.9|4260.9|1
1734022070000|2024-12-12 16:47:50|4267.2|4261.2|4267.2|4261.2|4267.4|4261.4|4267.2|4261.2|0
1734022080000|2024-12-12 16:48:00|4267.4|4261.4|4267.2|4261.2|4267.4|4261.4|4266.7|4260.7|17
1734022090000|2024-12-12 16:48:10|4267.4|4261.4|4267.4|4261.4|4267.9|4261.9|4267.2|4261.2|4
1734022100000|2024-12-12 16:48:20|4267.7|4261.7|4267.7|4261.7|4267.9|4261.9|4267.7|4261.7|4
1734022110000|2024-12-12 16:48:30|4267.9|4261.9|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|7
1734022120000|2024-12-12 16:48:40|4267.7|4261.7|4268.7|4262.7|4268.9|4262.9|4267.4|4261.4|22
1734022130000|2024-12-12 16:48:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1734022140000|2024-12-12 16:49:00|4268.7|4262.7|4267.9|4261.9|4268.9|4262.9|4265.4|4259.4|20
1734022150000|2024-12-12 16:49:10|4268.7|4262.7|4268.7|4262.7|4268.9|4262.9|4268.7|4262.7|4
1734022160000|2024-12-12 16:49:20|4268.4|4262.4|4266.9|4260.9|4268.4|4262.4|4266.9|4260.9|2
1734022170000|2024-12-12 16:49:30|4267.2|4261.2|4267.4|4261.4|4267.4|4261.4|4267.2|4261.2|5
1734022180000|2024-12-12 16:49:40|4267.2|4261.2|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|0
1734022190000|2024-12-12 16:49:50|4267.2|4261.2|4268.4|4262.4|4268.4|4262.4|4266.9|4260.9|2
1734022200000|2024-12-12 16:50:00|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4267.9|4261.9|13
1734022210000|2024-12-12 16:50:10|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.7|4261.7|4
1734022220000|2024-12-12 16:50:20|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|1
1734022230000|2024-12-12 16:50:30|||||||||2
1734022240000|2024-12-12 16:50:40|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.2|4261.2|3
1734022250000|2024-12-12 16:50:50|4267.4|4261.4|4265.4|4259.4|4267.4|4261.4|4265.4|4259.4|9
1734022260000|2024-12-12 16:51:00|4265.7|4259.7|4264.7|4258.7|4267.9|4261.9|4264.7|4258.7|29
1734022270000|2024-12-12 16:51:10|4264.9|4258.9|4263.2|4257.2|4264.9|4258.9|4263.2|4257.2|28
1734022280000|2024-12-12 16:51:20|4263.4|4257.4|4262.9|4256.9|4263.7|4257.7|4262.4|4256.4|3
1734022290000|2024-12-12 16:51:30|4262.7|4256.7|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|6
1734022300000|2024-12-12 16:51:40|4261.9|4255.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|12
1734022310000|2024-12-12 16:51:50|4260.7|4254.7|4260.9|4254.9|4260.9|4254.9|4260.7|4254.7|2
1734022320000|2024-12-12 16:52:00|4261.4|4255.4|4260.7|4254.7|4261.4|4255.4|4260.7|4254.7|22
1734022330000|2024-12-12 16:52:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.7|4254.7|2
1734022340000|2024-12-12 16:52:20|4260.7|4254.7|4258.7|4252.7|4260.7|4254.7|4258.2|4252.2|10
1734022350000|2024-12-12 16:52:30|4258.4|4252.4|4257.9|4251.9|4259.7|4253.7|4257.9|4251.9|25
1734022360000|2024-12-12 16:52:40|4257.7|4251.7|4258.2|4252.2|4258.4|4252.4|4257.2|4251.2|21
1734022370000|2024-12-12 16:52:50|4257.9|4251.9|4257.7|4251.7|4257.9|4251.9|4257.7|4251.7|1
1734022380000|2024-12-12 16:53:00|4257.9|4251.9|4261.2|4255.2|4261.2|4255.2|4257.9|4251.9|9
1734022390000|2024-12-12 16:53:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734022400000|2024-12-12 16:53:20|4262.9|4256.9|4262.4|4256.4|4263.2|4257.2|4261.7|4255.7|102
1734022410000|2024-12-12 16:53:30|4262.7|4256.7|4261.4|4255.4|4262.7|4256.7|4261.2|4255.2|8
1734022420000|2024-12-12 16:53:40|4262.2|4256.2|4262.2|4256.2|4262.4|4256.4|4262.2|4256.2|3
1734022430000|2024-12-12 16:53:50|4262.4|4256.4|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|2
1734022440000|2024-12-12 16:54:00|4262.9|4256.9|4263.4|4257.4|4263.7|4257.7|4262.7|4256.7|10
1734022450000|2024-12-12 16:54:10|4263.9|4257.9|4262.4|4256.4|4264.2|4258.2|4262.2|4256.2|5
1734022460000|2024-12-12 16:54:20|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.4|4255.4|1
1734022470000|2024-12-12 16:54:30|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|5
1734022480000|2024-12-12 16:54:40|||||||||1
1734022490000|2024-12-12 16:54:50|4261.2|4255.2|4261.9|4255.9|4261.9|4255.9|4261.2|4255.2|5
1734022500000|2024-12-12 16:55:00|4262.4|4256.4|4265.4|4259.4|4265.7|4259.7|4262.4|4256.4|6
1734022510000|2024-12-12 16:55:10|4264.7|4258.7|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|8
1734022520000|2024-12-12 16:55:20|4265.4|4259.4|4265.7|4259.7|4265.7|4259.7|4264.9|4258.9|3
1734022530000|2024-12-12 16:55:30|4265.4|4259.4|4265.7|4259.7|4265.7|4259.7|4265.2|4259.2|32
1734022540000|2024-12-12 16:55:40|4265.9|4259.9|4265.2|4259.2|4265.9|4259.9|4265.2|4259.2|8
1734022550000|2024-12-12 16:55:50|4265.4|4259.4|4264.7|4258.7|4265.4|4259.4|4264.7|4258.7|7
1734022560000|2024-12-12 16:56:00|4264.4|4258.4|4263.2|4257.2|4264.4|4258.4|4263.2|4257.2|44
1734022570000|2024-12-12 16:56:10|4263.7|4257.7|4263.7|4257.7|4263.9|4257.9|4263.7|4257.7|10
1734022580000|2024-12-12 16:56:20|4263.9|4257.9|4263.7|4257.7|4263.9|4257.9|4263.7|4257.7|0
1734022590000|2024-12-12 16:56:30|||||||||5
1734022600000|2024-12-12 16:56:40|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4263.2|4257.2|1
1734022610000|2024-12-12 16:56:50|4262|4256|4262.2|4256.2|4262.2|4256.2|4261.5|4255.5|14
1734022620000|2024-12-12 16:57:00|4262|4256|4263.2|4257.2|4263.2|4257.2|4261.2|4255.2|20
1734022630000|2024-12-12 16:57:10|4263.5|4257.5|4263|4257|4263.5|4257.5|4262.2|4256.2|3
1734022640000|2024-12-12 16:57:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|2
1734022650000|2024-12-12 16:57:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|3
1734022660000|2024-12-12 16:57:40|4262.2|4256.2|4262|4256|4262.2|4256.2|4261.7|4255.7|0
1734022670000|2024-12-12 16:57:50|4261.7|4255.7|4262.5|4256.5|4262.5|4256.5|4261.7|4255.7|1
1734022680000|2024-12-12 16:58:00|4262.7|4256.7|4263.2|4257.2|4263.7|4257.7|4262.7|4256.7|13
1734022690000|2024-12-12 16:58:10|||||||||3
1734022700000|2024-12-12 16:58:20|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|3
1734022710000|2024-12-12 16:58:30|4262|4256|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|23
1734022720000|2024-12-12 16:58:40|4262|4256|4262.2|4256.2|4262.2|4256.2|4262|4256|3
1734022730000|2024-12-12 16:58:50|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263|4257|4
1734022740000|2024-12-12 16:59:00|4264|4258|4264|4258|4264.2|4258.2|4263.5|4257.5|9
1734022750000|2024-12-12 16:59:10|4263.7|4257.7|4263.7|4257.7|4264|4258|4263.5|4257.5|0
1734022760000|2024-12-12 16:59:20|4264|4258|4264.2|4258.2|4264.5|4258.5|4263.7|4257.7|6
1734022770000|2024-12-12 16:59:30|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|2
1734022780000|2024-12-12 16:59:40|4264|4258|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734022790000|2024-12-12 16:59:50|4263.5|4257.5|4263.2|4257.2|4263.5|4257.5|4263.2|4257.2|3
1734022800000|2024-12-12 17:00:00|4263.5|4257.5|4263.7|4257.7|4264.2|4258.2|4263.5|4257.5|17
1734022810000|2024-12-12 17:00:10|4264|4258|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|1
1734022820000|2024-12-12 17:00:20|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|3
1734022830000|2024-12-12 17:00:30|4264.5|4258.5|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|27
1734022840000|2024-12-12 17:00:40|||||||||4
1734022850000|2024-12-12 17:00:50|4264.5|4258.5|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|18
1734022860000|2024-12-12 17:01:00|4264.5|4258.5|4265.2|4259.2|4266.2|4260.2|4264.2|4258.2|29
1734022870000|2024-12-12 17:01:10|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|10
1734022890000|2024-12-12 17:01:30|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|24
1734022900000|2024-12-12 17:01:40|4265.2|4259.2|4265.2|4259.2|4265.5|4259.5|4265.2|4259.2|7
1734022910000|2024-12-12 17:01:50|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264|4258|10
1734022920000|2024-12-12 17:02:00|4264.5|4258.5|4264.5|4258.5|4265|4259|4264.2|4258.2|27
1734022930000|2024-12-12 17:02:10|4264.7|4258.7|4264.2|4258.2|4265|4259|4264|4258|4
1734022940000|2024-12-12 17:02:20|4263.7|4257.7|4262.2|4256.2|4263.7|4257.7|4262.2|4256.2|12
1734022950000|2024-12-12 17:02:30|4262|4256|4263.7|4257.7|4263.7|4257.7|4262|4256|9
1734022960000|2024-12-12 17:02:40|4263.5|4257.5|4263.2|4257.2|4263.5|4257.5|4262.2|4256.2|3
1734022970000|2024-12-12 17:02:50|4262.5|4256.5|4262.2|4256.2|4263|4257|4262.2|4256.2|9
1734022980000|2024-12-12 17:03:00|4262|4256|4261|4255|4262.2|4256.2|4261|4255|21
1734022990000|2024-12-12 17:03:10|4261.7|4255.7|4261.5|4255.5|4261.7|4255.7|4261.2|4255.2|7
1734023000000|2024-12-12 17:03:20|4261.2|4255.2|4261|4255|4261.5|4255.5|4261|4255|0
1734023010000|2024-12-12 17:03:30|4260.5|4254.5|4261.2|4255.2|4261.2|4255.2|4260.2|4254.2|8
1734023020000|2024-12-12 17:03:40|4260.7|4254.7|4258.2|4252.2|4261|4255|4258.2|4252.2|6
1734023030000|2024-12-12 17:03:50|4258.5|4252.5|4257.7|4251.7|4258.5|4252.5|4256.2|4250.2|38
1734023040000|2024-12-12 17:04:00|4257.9|4251.9|4256.5|4250.5|4258|4252|4256.2|4250.2|22
1734023050000|2024-12-12 17:04:10|4256.7|4250.7|4256.5|4250.5|4257.5|4251.5|4256.2|4250.2|28
1734023060000|2024-12-12 17:04:20|4255.7|4249.7|4255.2|4249.2|4255.7|4249.7|4254.7|4248.7|19
1734023070000|2024-12-12 17:04:30|4255|4249|4254|4248|4255.7|4249.7|4253.7|4247.7|18
1734023080000|2024-12-12 17:04:40|4254.2|4248.2|4254|4248|4254.2|4248.2|4253.7|4247.7|12
1734023090000|2024-12-12 17:04:50|4254.5|4248.5|4257|4251|4257|4251|4254.2|4248.2|14
1734023100000|2024-12-12 17:05:00|4256.7|4250.7|4256.5|4250.5|4256.7|4250.7|4254.7|4248.7|11
1734023110000|2024-12-12 17:05:10|4256.2|4250.2|4255.5|4249.5|4256.7|4250.7|4255.5|4249.5|14
1734023120000|2024-12-12 17:05:20|4255.2|4249.2|4254.7|4248.7|4255.2|4249.2|4254.5|4248.5|10
1734023130000|2024-12-12 17:05:30|4255|4249|4255.5|4249.5|4255.7|4249.7|4255|4249|5
1734023140000|2024-12-12 17:05:40|4255.2|4249.2|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|2
1734023150000|2024-12-12 17:05:50|4255.7|4249.7|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|6
1734023160000|2024-12-12 17:06:00|4256.2|4250.2|4254.5|4248.5|4256.2|4250.2|4254.5|4248.5|9
1734023170000|2024-12-12 17:06:10|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.5|4247.5|1
1734023180000|2024-12-12 17:06:20|4254|4248|4253.7|4247.7|4254.2|4248.2|4253.2|4247.2|8
1734023190000|2024-12-12 17:06:30|4253.5|4247.5|4253.5|4247.5|4254|4248|4253.2|4247.2|12
1734023200000|2024-12-12 17:06:40|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.5|4247.5|3
1734023210000|2024-12-12 17:06:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|5
1734023220000|2024-12-12 17:07:00|4254.7|4248.7|4253.2|4247.2|4254.7|4248.7|4253.2|4247.2|13
1734023230000|2024-12-12 17:07:10|4254.2|4248.2|4256.7|4250.7|4256.7|4250.7|4254.2|4248.2|48
1734023240000|2024-12-12 17:07:20|4255.7|4249.7|4254.7|4248.7|4255.7|4249.7|4254.7|4248.7|19
1734023250000|2024-12-12 17:07:30|4254.9|4248.9|4255.2|4249.2|4255.7|4249.7|4254.7|4248.7|2
1734023260000|2024-12-12 17:07:40|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|7
1734023270000|2024-12-12 17:07:50|4254.7|4248.7|4253.7|4247.7|4254.7|4248.7|4253.7|4247.7|2
1734023280000|2024-12-12 17:08:00|4254.2|4248.2|4255|4249|4255|4249|4254.2|4248.2|10
1734023290000|2024-12-12 17:08:10|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254.5|4248.5|3
1734023300000|2024-12-12 17:08:20|4255.4|4249.4|4256|4250|4256.5|4250.5|4255.4|4249.4|8
1734023310000|2024-12-12 17:08:30|4256.2|4250.2|4259.5|4253.5|4259.5|4253.5|4256.2|4250.2|18
1734023320000|2024-12-12 17:08:40|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4259.4|4253.4|78
1734023330000|2024-12-12 17:08:50|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|3
1734023340000|2024-12-12 17:09:00|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|4
1734023350000|2024-12-12 17:09:10|4262.2|4256.2|4261.2|4255.2|4262.2|4256.2|4260.9|4254.9|2
1734023360000|2024-12-12 17:09:20|4262.4|4256.4|4259.7|4253.7|4262.4|4256.4|4259.7|4253.7|30
1734023370000|2024-12-12 17:09:30|4259|4253|4260.9|4254.9|4260.9|4254.9|4258|4252|34
1734023380000|2024-12-12 17:09:40|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4260.9|4254.9|2
1734023390000|2024-12-12 17:09:50|4261.7|4255.7|4264.7|4258.7|4265.4|4259.4|4260.9|4254.9|80
1734023400000|2024-12-12 17:10:00|4266.7|4260.7|4268.7|4262.7|4268.9|4262.9|4266.2|4260.2|24
1734023410000|2024-12-12 17:10:10|4268.4|4262.4|4266.7|4260.7|4268.4|4262.4|4266.7|4260.7|9
1734023420000|2024-12-12 17:10:20|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4265.9|4259.9|2
1734023430000|2024-12-12 17:10:30|||||||||2
1734023440000|2024-12-12 17:10:40|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.4|4260.4|7
1734023450000|2024-12-12 17:10:50|4266.9|4260.9|4265.7|4259.7|4266.9|4260.9|4265.7|4259.7|82
1734023460000|2024-12-12 17:11:00|4265.4|4259.4|4264.7|4258.7|4265.4|4259.4|4264.7|4258.7|9
1734023470000|2024-12-12 17:11:10|4263.7|4257.7|4264.7|4258.7|4264.7|4258.7|4263.4|4257.4|6
1734023480000|2024-12-12 17:11:20|4264.4|4258.4|4264.2|4258.2|4264.7|4258.7|4263.9|4257.9|2
1734023490000|2024-12-12 17:11:30|4263.9|4257.9|4264.2|4258.2|4264.4|4258.4|4263.4|4257.4|8
1734023500000|2024-12-12 17:11:40|4263.9|4257.9|4266.4|4260.4|4266.9|4260.9|4263.4|4257.4|16
1734023510000|2024-12-12 17:11:50|4266.7|4260.7|4266.4|4260.4|4266.7|4260.7|4266.4|4260.4|0
1734023520000|2024-12-12 17:12:00|4266.7|4260.7|4265.9|4259.9|4267.2|4261.2|4265.9|4259.9|10
1734023530000|2024-12-12 17:12:10|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|1
1734023540000|2024-12-12 17:12:20|4263.9|4257.9|4263.7|4257.7|4264.4|4258.4|4263.2|4257.2|8
1734023550000|2024-12-12 17:12:30|4263.4|4257.4|4267.4|4261.4|4267.4|4261.4|4263.4|4257.4|28
1734023560000|2024-12-12 17:12:40|4266.7|4260.7|4267.7|4261.7|4267.7|4261.7|4266.7|4260.7|4
1734023570000|2024-12-12 17:12:50|4267.5|4261.5|4267.7|4261.7|4267.9|4261.9|4267.4|4261.4|12
1734023580000|2024-12-12 17:13:00|4267.9|4261.9|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|7
1734023590000|2024-12-12 17:13:10|4268.2|4262.2|4268.4|4262.4|4269.4|4263.4|4268.2|4262.2|4
1734023600000|2024-12-12 17:13:20|4268.2|4262.2|4271.9|4265.9|4271.9|4265.9|4267.9|4261.9|11
1734023610000|2024-12-12 17:13:30|4271.7|4265.7|4273.7|4267.7|4273.7|4267.7|4270.9|4264.9|18
1734023620000|2024-12-12 17:13:40|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4272.7|4266.7|4
1734023630000|2024-12-12 17:13:50|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|17
1734023640000|2024-12-12 17:14:00|4274.2|4268.2|4276.4|4270.4|4276.4|4270.4|4273.9|4267.9|8
1734023650000|2024-12-12 17:14:10|4276.7|4270.7|4276.9|4270.9|4276.9|4270.9|4276.2|4270.2|48
1734023660000|2024-12-12 17:14:20|4277.2|4271.2|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|2
1734023670000|2024-12-12 17:14:30|4277.4|4271.4|4277.2|4271.2|4277.4|4271.4|4276.7|4270.7|14
1734023680000|2024-12-12 17:14:40|4276.9|4270.9|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|6
1734023690000|2024-12-12 17:14:50|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|4276.9|4270.9|3
1734023700000|2024-12-12 17:15:00|4276.7|4270.7|4276.4|4270.4|4277.2|4271.2|4276.4|4270.4|8
1734023710000|2024-12-12 17:15:10|4276.7|4270.7|4276.4|4270.4|4276.7|4270.7|4275.9|4269.9|6
1734023720000|2024-12-12 17:15:20|4275.9|4269.9|4276.4|4270.4|4276.4|4270.4|4275.9|4269.9|2
1734023730000|2024-12-12 17:15:30|4276.7|4270.7|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|24
1734023740000|2024-12-12 17:15:40|4276.4|4270.4|4277.2|4271.2|4277.7|4271.7|4275.9|4269.9|11
1734023750000|2024-12-12 17:15:50|4276.4|4270.4|4276.9|4270.9|4276.9|4270.9|4276.4|4270.4|4
1734023760000|2024-12-12 17:16:00|4277.2|4271.2|4277.2|4271.2|4277.4|4271.4|4277.2|4271.2|4
1734023770000|2024-12-12 17:16:10|4277.7|4271.7|4277.4|4271.4|4277.7|4271.7|4277.2|4271.2|6
1734023780000|2024-12-12 17:16:20|4276.9|4270.9|4276.7|4270.7|4277.9|4271.9|4276.7|4270.7|13
1734023790000|2024-12-12 17:16:30|4276.9|4270.9|4277.2|4271.2|4277.2|4271.2|4276.9|4270.9|5
1734023800000|2024-12-12 17:16:40|4276.9|4270.9|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|3
1734023810000|2024-12-12 17:16:50|4277.4|4271.4|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|3
1734023820000|2024-12-12 17:17:00|||||||||3
1734023830000|2024-12-12 17:17:10|4277.7|4271.7|4277.9|4271.9|4277.9|4271.9|4277.7|4271.7|0
1734023840000|2024-12-12 17:17:20|4278.2|4272.2|4278.7|4272.7|4278.9|4272.9|4278.2|4272.2|24
1734023850000|2024-12-12 17:17:30|4278.9|4272.9|4278.7|4272.7|4278.9|4272.9|4278.7|4272.7|9
1734023860000|2024-12-12 17:17:40|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|6
1734023870000|2024-12-12 17:17:50|4276.9|4270.9|4276.7|4270.7|4276.9|4270.9|4276.7|4270.7|16
1734023880000|2024-12-12 17:18:00|4277.7|4271.7|4277.7|4271.7|4278.7|4272.7|4277.7|4271.7|24
1734023890000|2024-12-12 17:18:10|4277.2|4271.2|4277.7|4271.7|4279.2|4273.2|4276.7|4270.7|39
1734023900000|2024-12-12 17:18:20|4277.2|4271.2|4277.4|4271.4|4277.7|4271.7|4277.2|4271.2|3
1734023910000|2024-12-12 17:18:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.4|4271.4|2
1734023920000|2024-12-12 17:18:40|4277.4|4271.4|4276.7|4270.7|4277.7|4271.7|4276.7|4270.7|3
1734023930000|2024-12-12 17:18:50|4276.9|4270.9|4276.7|4270.7|4276.9|4270.9|4276.7|4270.7|2
1734023940000|2024-12-12 17:19:00|4276.9|4270.9|4278.7|4272.7|4278.7|4272.7|4276.7|4270.7|21
1734023950000|2024-12-12 17:19:10|4278.9|4272.9|4279.7|4273.7|4279.7|4273.7|4278.9|4272.9|8
1734023960000|2024-12-12 17:19:20|4279.2|4273.2|4279.2|4273.2|4279.7|4273.7|4279.2|4273.2|11
1734023970000|2024-12-12 17:19:30|4278.9|4272.9|4280.4|4274.4|4280.4|4274.4|4278.9|4272.9|15
1734023980000|2024-12-12 17:19:40|4280.9|4274.9|4280.4|4274.4|4281.9|4275.9|4280.4|4274.4|51
1734023990000|2024-12-12 17:19:50|4280.7|4274.7|4280.7|4274.7|4280.9|4274.9|4280.7|4274.7|0
1734024000000|2024-12-12 17:20:00|4281.2|4275.2|4280.9|4274.9|4281.4|4275.4|4280.7|4274.7|10
1734024010000|2024-12-12 17:20:10|4280.7|4274.7|4280.7|4274.7|4280.9|4274.9|4280.7|4274.7|8
1734024020000|2024-12-12 17:20:20|4279.7|4273.7|4280.2|4274.2|4280.2|4274.2|4279.7|4273.7|9
1734024030000|2024-12-12 17:20:30|4280.4|4274.4|4279.9|4273.9|4280.7|4274.7|4279.9|4273.9|18
1734024040000|2024-12-12 17:20:40|4279.7|4273.7|4280.2|4274.2|4280.4|4274.4|4279.7|4273.7|0
1734024050000|2024-12-12 17:20:50|4279.9|4273.9|4279.9|4273.9|4280.2|4274.2|4279.7|4273.7|2
1734024060000|2024-12-12 17:21:00|4280.2|4274.2|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|8
1734024070000|2024-12-12 17:21:10|4280.2|4274.2|4279.9|4273.9|4280.4|4274.4|4279.9|4273.9|0
1734024080000|2024-12-12 17:21:20|||||||||3
1734024090000|2024-12-12 17:21:30|4280.2|4274.2|4280.2|4274.2|4280.4|4274.4|4280.2|4274.2|5
1734024100000|2024-12-12 17:21:40|4279.9|4273.9|4280.4|4274.4|4280.7|4274.7|4279.9|4273.9|0
1734024110000|2024-12-12 17:21:50|4279.9|4273.9|4279.9|4273.9|4280.2|4274.2|4279.9|4273.9|0
1734024120000|2024-12-12 17:22:00|4280.2|4274.2|4280.2|4274.2|4281.2|4275.2|4279.9|4273.9|18
1734024130000|2024-12-12 17:22:10|4279.9|4273.9|4280.4|4274.4|4280.9|4274.9|4279.9|4273.9|10
1734024140000|2024-12-12 17:22:20|4280.2|4274.2|4279.9|4273.9|4280.4|4274.4|4279.7|4273.7|5
1734024150000|2024-12-12 17:22:30|4280.2|4274.2|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|6
1734024160000|2024-12-12 17:22:40|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|5
1734024170000|2024-12-12 17:22:50|4278|4272|4277.9|4271.9|4278|4272|4277.9|4271.9|4
1734024180000|2024-12-12 17:23:00|4278.4|4272.4|4278.2|4272.2|4278.4|4272.4|4278.2|4272.2|8
1734024190000|2024-12-12 17:23:10|4277.9|4271.9|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|3
1734024200000|2024-12-12 17:23:20|4277.2|4271.2|4276.7|4270.7|4277.2|4271.2|4276.7|4270.7|2
1734024210000|2024-12-12 17:23:30|4276.9|4270.9|4273.7|4267.7|4276.9|4270.9|4273.4|4267.4|21
1734024220000|2024-12-12 17:23:40|4273.9|4267.9|4274.7|4268.7|4275.2|4269.2|4273.9|4267.9|7
1734024230000|2024-12-12 17:23:50|4274.9|4268.9|4273.2|4267.2|4274.9|4268.9|4273.2|4267.2|1
1734024240000|2024-12-12 17:24:00|4273.4|4267.4|4274.2|4268.2|4274.7|4268.7|4273.4|4267.4|9
1734024250000|2024-12-12 17:24:10|4273.9|4267.9|4274.4|4268.4|4275.2|4269.2|4273.9|4267.9|2
1734024260000|2024-12-12 17:24:20|4274.2|4268.2|4273.7|4267.7|4274.4|4268.4|4273.7|4267.7|7
1734024270000|2024-12-12 17:24:30|4273.4|4267.4|4271.7|4265.7|4273.4|4267.4|4271.4|4265.4|14
1734024280000|2024-12-12 17:24:40|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.4|4265.4|2
1734024290000|2024-12-12 17:24:50|4271.7|4265.7|4273.9|4267.9|4273.9|4267.9|4271.7|4265.7|2
1734024300000|2024-12-12 17:25:00|4274.2|4268.2|4274.2|4268.2|4274.4|4268.4|4273.7|4267.7|5
1734024310000|2024-12-12 17:25:10|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.7|4267.7|3
1734024320000|2024-12-12 17:25:20|4273.7|4267.7|4274.2|4268.2|4274.2|4268.2|4273.7|4267.7|3
1734024330000|2024-12-12 17:25:30|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|3
1734024340000|2024-12-12 17:25:40|4273.7|4267.7|4272.9|4266.9|4273.7|4267.7|4272.9|4266.9|1
1734024350000|2024-12-12 17:25:50|4273.2|4267.2|4272.9|4266.9|4273.2|4267.2|4272.9|4266.9|0
1734024360000|2024-12-12 17:26:00|4273.2|4267.2|4272.4|4266.4|4273.2|4267.2|4272.4|4266.4|14
1734024370000|2024-12-12 17:26:10|4272.7|4266.7|4272.9|4266.9|4272.9|4266.9|4272.4|4266.4|5
1734024380000|2024-12-12 17:26:20|4273.2|4267.2|4271.9|4265.9|4273.2|4267.2|4271.9|4265.9|11
1734024390000|2024-12-12 17:26:30|4271.4|4265.4|4271.2|4265.2|4271.4|4265.4|4271.2|4265.2|3
1734024400000|2024-12-12 17:26:40|4270.4|4264.4|4270.9|4264.9|4271.2|4265.2|4270.4|4264.4|5
1734024420000|2024-12-12 17:27:00|4271.2|4265.2|4272.2|4266.2|4272.7|4266.7|4271.2|4265.2|6
1734024430000|2024-12-12 17:27:10|4271.9|4265.9|4272.2|4266.2|4272.2|4266.2|4271.9|4265.9|1
1734024440000|2024-12-12 17:27:20|4271.9|4265.9|4272.2|4266.2|4272.2|4266.2|4271.9|4265.9|1
1734024450000|2024-12-12 17:27:30|4272.4|4266.4|4272.9|4266.9|4273.4|4267.4|4272.4|4266.4|6
1734024460000|2024-12-12 17:27:40|4273.2|4267.2|4272.9|4266.9|4273.2|4267.2|4272.9|4266.9|8
1734024470000|2024-12-12 17:27:50|4272.7|4266.7|4271.2|4265.2|4272.7|4266.7|4271.2|4265.2|4
1734024480000|2024-12-12 17:28:00|4271.4|4265.4|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|4
1734024490000|2024-12-12 17:28:10|4271.7|4265.7|4271.9|4265.9|4271.9|4265.9|4271.7|4265.7|0
1734024500000|2024-12-12 17:28:20|4271.7|4265.7|4271.4|4265.4|4271.7|4265.7|4271.4|4265.4|1
1734024510000|2024-12-12 17:28:30|4271.2|4265.2|4270.9|4264.9|4271.2|4265.2|4270.9|4264.9|10
1734024520000|2024-12-12 17:28:40|4271.2|4265.2|4270.9|4264.9|4271.2|4265.2|4270.9|4264.9|2
1734024530000|2024-12-12 17:28:50|4270.7|4264.7|4270.4|4264.4|4270.7|4264.7|4270.4|4264.4|5
1734024540000|2024-12-12 17:29:00|4269.7|4263.7|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|16
1734024550000|2024-12-12 17:29:10|4270.2|4264.2|4269.7|4263.7|4270.4|4264.4|4269.7|4263.7|4
1734024560000|2024-12-12 17:29:20|4270.2|4264.2|4269.7|4263.7|4270.5|4264.5|4269.7|4263.7|3
1734024570000|2024-12-12 17:29:30|4268.7|4262.7|4268.9|4262.9|4268.9|4262.9|4267.7|4261.7|11
1734024580000|2024-12-12 17:29:40|4268.7|4262.7|4267.9|4261.9|4268.7|4262.7|4267.4|4261.4|3
1734024590000|2024-12-12 17:29:50|4268.2|4262.2|4268.2|4262.2|4268.9|4262.9|4267.9|4261.9|10
1734024600000|2024-12-12 17:30:00|4269.7|4263.7|4272.2|4266.2|4272.2|4266.2|4269.7|4263.7|14
1734024610000|2024-12-12 17:30:10|4272.5|4266.5|4272|4266|4273.5|4267.5|4272|4266|8
1734024620000|2024-12-12 17:30:20|4272.5|4266.5|4271|4265|4272.5|4266.5|4271|4265|2
1734024630000|2024-12-12 17:30:30|||||||||4
1734024640000|2024-12-12 17:30:40|4270.7|4264.7|4271|4265|4271|4265|4270|4264|1
1734024650000|2024-12-12 17:30:50|4270.7|4264.7|4270.2|4264.2|4271|4265|4270.2|4264.2|3
1734024660000|2024-12-12 17:31:00|4270.4|4264.4|4272|4266|4272|4266|4270.4|4264.4|4
1734024670000|2024-12-12 17:31:10|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4271.5|4265.5|10
1734024680000|2024-12-12 17:31:20|4272.4|4266.4|4273.5|4267.5|4273.5|4267.5|4272.4|4266.4|0
1734024690000|2024-12-12 17:31:30|||||||||3
1734024700000|2024-12-12 17:31:40|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|7
1734024710000|2024-12-12 17:31:50|4273.2|4267.2|4272.7|4266.7|4273.5|4267.5|4272.5|4266.5|4
1734024720000|2024-12-12 17:32:00|4273|4267|4273.2|4267.2|4273.5|4267.5|4272.5|4266.5|4
1734024730000|2024-12-12 17:32:10|4272.7|4266.7|4273.7|4267.7|4273.7|4267.7|4272.5|4266.5|8
1734024740000|2024-12-12 17:32:20|4273.5|4267.5|4273|4267|4273.5|4267.5|4273|4267|1
1734024750000|2024-12-12 17:32:30|4272.5|4266.5|4273|4267|4273.2|4267.2|4272.2|4266.2|8
1734024760000|2024-12-12 17:32:40|4272.7|4266.7|4273|4267|4273.2|4267.2|4272.7|4266.7|1
1734024770000|2024-12-12 17:32:50|4272.5|4266.5|4272.5|4266.5|4273|4267|4272.5|4266.5|1
1734024780000|2024-12-12 17:33:00|4272.2|4266.2|4272.7|4266.7|4273.2|4267.2|4272.2|4266.2|8
1734024790000|2024-12-12 17:33:10|4273|4267|4273|4267|4273|4267|4272.7|4266.7|1
1734024800000|2024-12-12 17:33:20|4272.7|4266.7|4272|4266|4272.7|4266.7|4272|4266|5
1734024810000|2024-12-12 17:33:30|||||||||4
1734024820000|2024-12-12 17:33:40|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|0
1734024830000|2024-12-12 17:33:50|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|1
1734024840000|2024-12-12 17:34:00|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|9
1734024850000|2024-12-12 17:34:10|4271.7|4265.7|4271.7|4265.7|4271.7|4265.7|4271.2|4265.2|1
1734024860000|2024-12-12 17:34:20|||||||||1
1734024870000|2024-12-12 17:34:30|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|8
1734024880000|2024-12-12 17:34:40|||||||||1
1734024890000|2024-12-12 17:34:50|4271.7|4265.7|4272|4266|4272|4266|4271.7|4265.7|4
1734024900000|2024-12-12 17:35:00|||||||||5
1734024910000|2024-12-12 17:35:10|4272.2|4266.2|4270.7|4264.7|4272.2|4266.2|4270.2|4264.2|13
1734024920000|2024-12-12 17:35:20|4271.2|4265.2|4272.2|4266.2|4273|4267|4271.2|4265.2|22
1734024930000|2024-12-12 17:35:30|4272.7|4266.7|4272.7|4266.7|4273|4267|4272.2|4266.2|5
1734024940000|2024-12-12 17:35:40|4273|4267|4273.5|4267.5|4273.5|4267.5|4272.2|4266.2|25
1734024950000|2024-12-12 17:35:50|4273.7|4267.7|4273|4267|4274|4268|4273|4267|6
1734024960000|2024-12-12 17:36:00|4272.7|4266.7|4271.5|4265.5|4272.7|4266.7|4271.2|4265.2|8
1734024970000|2024-12-12 17:36:10|4271.7|4265.7|4272.2|4266.2|4272.2|4266.2|4271.5|4265.5|5
1734024990000|2024-12-12 17:36:30|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|5
1734025000000|2024-12-12 17:36:40|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|4272.2|4266.2|0
1734025010000|2024-12-12 17:36:50|4272|4266|4272.2|4266.2|4272.2|4266.2|4272|4266|4
1734025020000|2024-12-12 17:37:00|4272.7|4266.7|4273|4267|4273.2|4267.2|4272.2|4266.2|14
1734025030000|2024-12-12 17:37:10|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|5
1734025040000|2024-12-12 17:37:20|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|2
1734025050000|2024-12-12 17:37:30|4273|4267|4272.2|4266.2|4273|4267|4272|4266|11
1734025060000|2024-12-12 17:37:40|4272|4266|4272|4266|4272.2|4266.2|4272|4266|6
1734025070000|2024-12-12 17:37:50|4271.7|4265.7|4271.7|4265.7|4272|4266|4271|4265|2
1734025080000|2024-12-12 17:38:00|4272|4266|4272.5|4266.5|4272.7|4266.7|4272|4266|3
1734025100000|2024-12-12 17:38:20|4273|4267|4273|4267|4273|4267|4273|4267|3
1734025110000|2024-12-12 17:38:30|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|5
1734025120000|2024-12-12 17:38:40|||||||||1
1734025130000|2024-12-12 17:38:50|||||||||4
1734025140000|2024-12-12 17:39:00|4273|4267|4273.2|4267.2|4273.2|4267.2|4273|4267|9
1734025150000|2024-12-12 17:39:10|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273|4267|15
1734025160000|2024-12-12 17:39:20|4273.2|4267.2|4272.5|4266.5|4273.2|4267.2|4272.5|4266.5|4
1734025170000|2024-12-12 17:39:30|4273|4267|4277.5|4271.5|4277.5|4271.5|4273|4267|9
1734025180000|2024-12-12 17:39:40|4277.2|4271.2|4275.7|4269.7|4277.2|4271.2|4275.7|4269.7|9
1734025190000|2024-12-12 17:39:50|4275.2|4269.2|4275.5|4269.5|4275.5|4269.5|4275.2|4269.2|1
1734025200000|2024-12-12 17:40:00|4275.2|4269.2|4275|4269|4275.2|4269.2|4273.5|4267.5|15
1734025210000|2024-12-12 17:40:10|4274.7|4268.7|4274.5|4268.5|4274.7|4268.7|4274.5|4268.5|0
1734025230000|2024-12-12 17:40:30|4274.7|4268.7|4274.2|4268.2|4274.7|4268.7|4274.2|4268.2|2
1734025240000|2024-12-12 17:40:40|||||||||5
1734025250000|2024-12-12 17:40:50|4274|4268|4274|4268|4274|4268|4273.5|4267.5|6
1734025260000|2024-12-12 17:41:00|4274.2|4268.2|4274.7|4268.7|4275|4269|4273.7|4267.7|7
1734025270000|2024-12-12 17:41:10|4274.5|4268.5|4273.7|4267.7|4274.7|4268.7|4273.7|4267.7|207
1734025280000|2024-12-12 17:41:20|4274|4268|4273.5|4267.5|4274|4268|4273.2|4267.2|0
1734025290000|2024-12-12 17:41:30|4273.2|4267.2|4273.7|4267.7|4273.7|4267.7|4273|4267|4
1734025300000|2024-12-12 17:41:40|4273.5|4267.5|4274|4268|4274|4268|4273.2|4267.2|0
1734025310000|2024-12-12 17:41:50|4273.7|4267.7|4273|4267|4274|4268|4273|4267|3
1734025320000|2024-12-12 17:42:00|4273.2|4267.2|4273.7|4267.7|4274.2|4268.2|4273.2|4267.2|13
1734025330000|2024-12-12 17:42:10|4273.9|4267.9|4275.2|4269.2|4276.5|4270.5|4273.9|4267.9|13
1734025340000|2024-12-12 17:42:20|4274.7|4268.7|4273.7|4267.7|4274.7|4268.7|4273.2|4267.2|4
1734025350000|2024-12-12 17:42:30|4274|4268|4274.2|4268.2|4274.2|4268.2|4274|4268|3
1734025360000|2024-12-12 17:42:40|4274|4268|4274.2|4268.2|4274.2|4268.2|4274|4268|0
1734025370000|2024-12-12 17:42:50|4274|4268|4274.7|4268.7|4274.7|4268.7|4274|4268|0
1734025380000|2024-12-12 17:43:00|4274.4|4268.4|4276.2|4270.2|4276.2|4270.2|4274.2|4268.2|9
1734025390000|2024-12-12 17:43:10|4276.4|4270.4|4276.7|4270.7|4276.7|4270.7|4276.4|4270.4|4
1734025400000|2024-12-12 17:43:20|4276.5|4270.5|4276.2|4270.2|4276.5|4270.5|4276.2|4270.2|1
1734025410000|2024-12-12 17:43:30|4276.5|4270.5|4275|4269|4276.5|4270.5|4275|4269|4
1734025420000|2024-12-12 17:43:40|4274.7|4268.7|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|2
1734025430000|2024-12-12 17:43:50|4274.7|4268.7|4275|4269|4275|4269|4274.7|4268.7|14
1734025440000|2024-12-12 17:44:00|4275.2|4269.2|4275.5|4269.5|4276|4270|4275|4269|10
1734025450000|2024-12-12 17:44:10|4275.2|4269.2|4275.5|4269.5|4275.5|4269.5|4275.2|4269.2|3
1734025460000|2024-12-12 17:44:20|4275.7|4269.7|4276|4270|4276.2|4270.2|4275.5|4269.5|6
1734025470000|2024-12-12 17:44:30|4276.2|4270.2|4276.5|4270.5|4276.7|4270.7|4276|4270|6
1734025480000|2024-12-12 17:44:40|4276.2|4270.2|4276.7|4270.7|4276.7|4270.7|4276|4270|2
1734025490000|2024-12-12 17:44:50|4276.5|4270.5|4277.2|4271.2|4277.2|4271.2|4276.2|4270.2|14
1734025500000|2024-12-12 17:45:00|4277|4271|4277.2|4271.2|4277.2|4271.2|4277|4271|6
1734025510000|2024-12-12 17:45:10|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|2
1734025520000|2024-12-12 17:45:20|4275.7|4269.7|4275|4269|4275.7|4269.7|4275|4269|0
1734025530000|2024-12-12 17:45:30|4274.5|4268.5|4274.7|4268.7|4275|4269|4274.2|4268.2|5
1734025550000|2024-12-12 17:45:50|4275|4269|4274.7|4268.7|4275|4269|4274.7|4268.7|5
1734025560000|2024-12-12 17:46:00|4275.2|4269.2|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|29
1734025570000|2024-12-12 17:46:10|4274.5|4268.5|4273.7|4267.7|4274.5|4268.5|4273.2|4267.2|39
1734025580000|2024-12-12 17:46:20|4274|4268|4273|4267|4274|4268|4272.7|4266.7|3
1734025590000|2024-12-12 17:46:30|4272.7|4266.7|4273.2|4267.2|4273.5|4267.5|4272|4266|5
1734025600000|2024-12-12 17:46:40|4274.2|4268.2|4273.5|4267.5|4274.2|4268.2|4273.5|4267.5|5
1734025610000|2024-12-12 17:46:50|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|4273.2|4267.2|2
1734025620000|2024-12-12 17:47:00|4273|4267|4273.5|4267.5|4273.5|4267.5|4273|4267|8
1734025630000|2024-12-12 17:47:10|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273|4267|9
1734025640000|2024-12-12 17:47:20|4273|4267|4274|4268|4274|4268|4272.7|4266.7|11
1734025650000|2024-12-12 17:47:30|4273.7|4267.7|4273|4267|4273.7|4267.7|4273|4267|7
1734025660000|2024-12-12 17:47:40|4272.5|4266.5|4273|4267|4273|4267|4272.5|4266.5|0
1734025670000|2024-12-12 17:47:50|||||||||10
1734025680000|2024-12-12 17:48:00|4273.2|4267.2|4272.9|4266.9|4273.2|4267.2|4272.9|4266.9|10
1734025690000|2024-12-12 17:48:10|4271.7|4265.7|4273.7|4267.7|4273.7|4267.7|4271.7|4265.7|10
1734025700000|2024-12-12 17:48:20|4273.5|4267.5|4274|4268|4274.2|4268.2|4273.2|4267.2|2
1734025710000|2024-12-12 17:48:30|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|4274.2|4268.2|5
1734025730000|2024-12-12 17:48:50|||||||||1
1734025740000|2024-12-12 17:49:00|4275.2|4269.2|4274.2|4268.2|4275.2|4269.2|4274.2|4268.2|15
1734025750000|2024-12-12 17:49:10|4273.2|4267.2|4273.2|4267.2|4273.5|4267.5|4273|4267|5
1734025770000|2024-12-12 17:49:30|||||||||3
1734025790000|2024-12-12 17:49:50|4273.5|4267.5|4273.2|4267.2|4273.5|4267.5|4273.2|4267.2|2
1734025800000|2024-12-12 17:50:00|4273.7|4267.7|4273.2|4267.2|4274.2|4268.2|4273.2|4267.2|10
1734025810000|2024-12-12 17:50:10|4274.2|4268.2|4276.2|4270.2|4276.2|4270.2|4273.7|4267.7|14
1734025820000|2024-12-12 17:50:20|4276.9|4270.9|4277.2|4271.2|4277.7|4271.7|4276.5|4270.5|47
1734025830000|2024-12-12 17:50:30|4277.5|4271.5|4278.7|4272.7|4278.7|4272.7|4277.5|4271.5|9
1734025840000|2024-12-12 17:50:40|4278.5|4272.5|4279.5|4273.5|4279.7|4273.7|4278.5|4272.5|9
1734025850000|2024-12-12 17:50:50|4279.7|4273.7|4279|4273|4279.7|4273.7|4279|4273|16
1734025860000|2024-12-12 17:51:00|4279.2|4273.2|4280.5|4274.5|4280.7|4274.7|4279.2|4273.2|13
1734025870000|2024-12-12 17:51:10|4280|4274|4280|4274|4280|4274|4279.7|4273.7|5
1734025880000|2024-12-12 17:51:20|4279.7|4273.7|4279|4273|4279.7|4273.7|4278.7|4272.7|8
1734025890000|2024-12-12 17:51:30|4278.7|4272.7|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|2
1734025900000|2024-12-12 17:51:40|4278.2|4272.2|4279.5|4273.5|4279.5|4273.5|4278|4272|8
1734025910000|2024-12-12 17:51:50|4279.7|4273.7|4280.5|4274.5|4280.5|4274.5|4279.7|4273.7|6
1734025920000|2024-12-12 17:52:00|4280.2|4274.2|4280.2|4274.2|4280.5|4274.5|4280.2|4274.2|7
1734025930000|2024-12-12 17:52:10|4280.5|4274.5|4280.2|4274.2|4280.5|4274.5|4280.2|4274.2|0
1734025940000|2024-12-12 17:52:20|4280.5|4274.5|4280|4274|4280.5|4274.5|4279.4|4273.4|3
1734025950000|2024-12-12 17:52:30|4280.2|4274.2|4278.7|4272.7|4280.2|4274.2|4278.7|4272.7|8
1734025960000|2024-12-12 17:52:40|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|1
1734025970000|2024-12-12 17:52:50|4279.2|4273.2|4279|4273|4279.2|4273.2|4279|4273|3
1734025980000|2024-12-12 17:53:00|||||||||3
1734025990000|2024-12-12 17:53:10|||||||||3
1734026000000|2024-12-12 17:53:20|4279.2|4273.2|4279|4273|4279.5|4273.5|4279|4273|4
1734026010000|2024-12-12 17:53:30|4278.7|4272.7|4278.7|4272.7|4279|4273|4278|4272|16
1734026020000|2024-12-12 17:53:40|4278.5|4272.5|4278.5|4272.5|4278.7|4272.7|4278.5|4272.5|3
1734026030000|2024-12-12 17:53:50|4279.2|4273.2|4278.2|4272.2|4279.2|4273.2|4278.2|4272.2|4
1734026040000|2024-12-12 17:54:00|4279|4273|4280.2|4274.2|4280.2|4274.2|4278.7|4272.7|13
1734026050000|2024-12-12 17:54:10|4279.7|4273.7|4280.2|4274.2|4280.7|4274.7|4279.7|4273.7|13
1734026060000|2024-12-12 17:54:20|4280|4274|4279.7|4273.7|4280.2|4274.2|4279.5|4273.5|8
1734026070000|2024-12-12 17:54:30|4279.5|4273.5|4280.2|4274.2|4280.2|4274.2|4279.2|4273.2|4
1734026080000|2024-12-12 17:54:40|||||||||1
1734026090000|2024-12-12 17:54:50|4280.4|4274.4|4281.7|4275.7|4281.7|4275.7|4280.4|4274.4|8
1734026100000|2024-12-12 17:55:00|4281.5|4275.5|4279.2|4273.2|4281.7|4275.7|4279|4273|14
1734026120000|2024-12-12 17:55:20|4279.5|4273.5|4281.2|4275.2|4281.7|4275.7|4279.5|4273.5|5
1734026130000|2024-12-12 17:55:30|4280.9|4274.9|4281|4275|4281|4275|4280.2|4274.2|13
1734026140000|2024-12-12 17:55:40|4281.2|4275.2|4281.2|4275.2|4281.7|4275.7|4281.2|4275.2|4
1734026150000|2024-12-12 17:55:50|4281.5|4275.5|4280.7|4274.7|4281.5|4275.5|4280.2|4274.2|9
1734026160000|2024-12-12 17:56:00|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280.2|4274.2|7
1734026170000|2024-12-12 17:56:10|4280.5|4274.5|4280.7|4274.7|4280.7|4274.7|4280.5|4274.5|0
1734026180000|2024-12-12 17:56:20|4280.5|4274.5|4280.2|4274.2|4280.5|4274.5|4280.2|4274.2|1
1734026190000|2024-12-12 17:56:30|||||||||9
1734026200000|2024-12-12 17:56:40|||||||||2
1734026210000|2024-12-12 17:56:50|||||||||2
1734026220000|2024-12-12 17:57:00|4280|4274|4280.2|4274.2|4280.2|4274.2|4280|4274|9
1734026230000|2024-12-12 17:57:10|4279.2|4273.2|4279.7|4273.7|4280.2|4274.2|4279.2|4273.2|7
1734026240000|2024-12-12 17:57:20|4280|4274|4279.7|4273.7|4280.2|4274.2|4279.7|4273.7|4
1734026250000|2024-12-12 17:57:30|4279.5|4273.5|4280.2|4274.2|4280.2|4274.2|4279.5|4273.5|5
1734026260000|2024-12-12 17:57:40|4279.9|4273.9|4279.7|4273.7|4280|4274|4279.5|4273.5|2
1734026270000|2024-12-12 17:57:50|4278.2|4272.2|4278|4272|4279.2|4273.2|4278|4272|24
1734026280000|2024-12-12 17:58:00|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|7
1734026290000|2024-12-12 17:58:10|4277.7|4271.7|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|7
1734026300000|2024-12-12 17:58:20|4277.4|4271.4|4277.2|4271.2|4277.7|4271.7|4277.2|4271.2|4
1734026310000|2024-12-12 17:58:30|4277|4271|4277.2|4271.2|4277.2|4271.2|4276.7|4270.7|11
1734026320000|2024-12-12 17:58:40|4276.7|4270.7|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|2
1734026330000|2024-12-12 17:58:50|4277.2|4271.2|4278|4272|4278|4272|4277.2|4271.2|7
1734026340000|2024-12-12 17:59:00|4278.2|4272.2|4279|4273|4279.2|4273.2|4278.2|4272.2|10
1734026350000|2024-12-12 17:59:10|4278.7|4272.7|4279|4273|4279.2|4273.2|4278.7|4272.7|1
1734026360000|2024-12-12 17:59:20|4278.2|4272.2|4278.7|4272.7|4278.7|4272.7|4278.2|4272.2|8
1734026370000|2024-12-12 17:59:30|4279|4273|4279|4273|4279.2|4273.2|4279|4273|4
1734026380000|2024-12-12 17:59:40|||||||||2
1734026390000|2024-12-12 17:59:50|4279.2|4273.2|4279|4273|4279.2|4273.2|4279|4273|5
1734026400000|2024-12-12 18:00:00|4278|4272|4278|4272|4278.5|4272.5|4278|4272|9
1734026410000|2024-12-12 18:00:10|4278.2|4272.2|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|2
1734026420000|2024-12-12 18:00:20|4280|4274|4280.2|4274.2|4280.2|4274.2|4280|4274|3
1734026430000|2024-12-12 18:00:30|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|3
1734026440000|2024-12-12 18:00:40|4280.2|4274.2|4281.7|4275.7|4282.2|4276.2|4280.2|4274.2|6
1734026450000|2024-12-12 18:00:50|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|3
1734026460000|2024-12-12 18:01:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|17
1734026480000|2024-12-12 18:01:20|||||||||1
1734026490000|2024-12-12 18:01:30|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4
1734026500000|2024-12-12 18:01:40|4282.2|4276.2|4283.2|4277.2|4283.2|4277.2|4282|4276|14
1734026510000|2024-12-12 18:01:50|4283|4277|4283|4277|4283.2|4277.2|4282.7|4276.7|6
1734026520000|2024-12-12 18:02:00|4282.7|4276.7|4283|4277|4283|4277|4282.7|4276.7|7
1734026540000|2024-12-12 18:02:20|4283.2|4277.2|4284.2|4278.2|4285.2|4279.2|4283.2|4277.2|53
1734026550000|2024-12-12 18:02:30|4285|4279|4287.2|4281.2|4287.2|4281.2|4285|4279|60
1734026560000|2024-12-12 18:02:40|4286.7|4280.7|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|13
1734026570000|2024-12-12 18:02:50|||||||||2
1734026580000|2024-12-12 18:03:00|4288.2|4282.2|4291.5|4285.5|4293|4287|4287.7|4281.7|218
1734026590000|2024-12-12 18:03:10|4291.7|4285.7|4291|4285|4292|4286|4291|4285|15
1734026600000|2024-12-12 18:03:20|4290|4284|4290.2|4284.2|4290.5|4284.5|4290|4284|29
1734026610000|2024-12-12 18:03:30|4290|4284|4290.2|4284.2|4290.5|4284.5|4290|4284|4
1734026620000|2024-12-12 18:03:40|4290|4284|4290|4284|4290|4284|4290|4284|7
1734026630000|2024-12-12 18:03:50|4289.7|4283.7|4291|4285|4291.2|4285.2|4289.7|4283.7|6
1734026640000|2024-12-12 18:04:00|4291.2|4285.2|4290|4284|4291.2|4285.2|4289.7|4283.7|6
1734026650000|2024-12-12 18:04:10|4290.2|4284.2|4291.2|4285.2|4291.7|4285.7|4290|4284|16
1734026660000|2024-12-12 18:04:20|4291.5|4285.5|4293.2|4287.2|4293.7|4287.7|4291.5|4285.5|27
1734026670000|2024-12-12 18:04:30|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|14
1734026680000|2024-12-12 18:04:40|4294.3|4288.3|4293.7|4287.7|4294.3|4288.3|4293.2|4287.2|19
1734026690000|2024-12-12 18:04:50|4294|4288|4293.7|4287.7|4294|4288|4293.7|4287.7|11
1734026700000|2024-12-12 18:05:00|4294|4288|4295.5|4289.5|4296|4290|4294|4288|122
1734026710000|2024-12-12 18:05:10|4295|4289|4295.5|4289.5|4296.2|4290.2|4295|4289|17
1734026720000|2024-12-12 18:05:20|4295|4289|4296|4290|4296|4290|4294.2|4288.2|261
1734026730000|2024-12-12 18:05:30|4296.2|4290.2|4296.7|4290.7|4296.7|4290.7|4296.2|4290.2|17
1734026740000|2024-12-12 18:05:40|4296.5|4290.5|4295.5|4289.5|4296.5|4290.5|4295.5|4289.5|8
1734026750000|2024-12-12 18:05:50|4296|4290|4297|4291|4297.2|4291.2|4296|4290|27
1734026760000|2024-12-12 18:06:00|4296.5|4290.5|4297|4291|4297|4291|4296.5|4290.5|6
1734026770000|2024-12-12 18:06:10|4297.2|4291.2|4296.7|4290.7|4297.2|4291.2|4296.5|4290.5|24
1734026780000|2024-12-12 18:06:20|4297.2|4291.2|4298|4292|4298|4292|4297|4291|8
1734026790000|2024-12-12 18:06:30|4297.5|4291.5|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|6
1734026800000|2024-12-12 18:06:40|4298|4292|4298|4292|4298|4292|4298|4292|5
1734026810000|2024-12-12 18:06:50|4297.7|4291.7|4297.7|4291.7|4297.7|4291.7|4297.2|4291.2|4
1734026820000|2024-12-12 18:07:00|4298.2|4292.2|4299.2|4293.2|4299.5|4293.5|4298.2|4292.2|30
1734026830000|2024-12-12 18:07:10|||||||||1
1734026840000|2024-12-12 18:07:20|4300.2|4294.2|4299.2|4293.2|4300.2|4294.2|4299.2|4293.2|10
1734026850000|2024-12-12 18:07:30|4299|4293|4298.5|4292.5|4299|4293|4298|4292|19
1734026860000|2024-12-12 18:07:40|4298|4292|4297.5|4291.5|4298|4292|4297.2|4291.2|5
1734026870000|2024-12-12 18:07:50|4297.2|4291.2|4296.7|4290.7|4297.5|4291.5|4296.7|4290.7|9
1734026880000|2024-12-12 18:08:00|4297|4291|4296.5|4290.5|4298|4292|4296.2|4290.2|14
1734026890000|2024-12-12 18:08:10|||||||||1
1734026900000|2024-12-12 18:08:20|4297|4291|4296.5|4290.5|4297|4291|4296.5|4290.5|1
1734026910000|2024-12-12 18:08:30|4298.5|4292.5|4299.7|4293.7|4300.2|4294.2|4297.7|4291.7|22
1734026920000|2024-12-12 18:08:40|4299.5|4293.5|4299.5|4293.5|4300.3|4294.3|4299.2|4293.2|8
1734026930000|2024-12-12 18:08:50|4299.2|4293.2|4299.2|4293.2|4299.5|4293.5|4299|4293|0
1734026940000|2024-12-12 18:09:00|4299.5|4293.5|4300.5|4294.5|4301|4295|4299.5|4293.5|24
1734026950000|2024-12-12 18:09:10|4300.2|4294.2|4300|4294|4300.2|4294.2|4299.5|4293.5|6
1734026960000|2024-12-12 18:09:20|4300.2|4294.2|4300.5|4294.5|4301|4295|4300.2|4294.2|5
1734026970000|2024-12-12 18:09:30|4300.7|4294.7|4300|4294|4300.7|4294.7|4300|4294|6
1734026980000|2024-12-12 18:09:40|4300.2|4294.2|4300|4294|4300.2|4294.2|4300|4294|0
1734026990000|2024-12-12 18:09:50|4300.2|4294.2|4303|4297|4303|4297|4300.2|4294.2|55
1734027000000|2024-12-12 18:10:00|4302.5|4296.5|4306.2|4300.2|4306.2|4300.2|4302.5|4296.5|40
1734027010000|2024-12-12 18:10:10|4305.7|4299.7|4308.2|4302.2|4308.2|4302.2|4305.5|4299.5|86
1734027020000|2024-12-12 18:10:20|4307.2|4301.2|4307.7|4301.7|4308.5|4302.5|4307.2|4301.2|13
1734027030000|2024-12-12 18:10:30|4308.2|4302.2|4307.2|4301.2|4309|4303|4307.2|4301.2|40
1734027040000|2024-12-12 18:10:40|4307|4301|4307|4301|4308|4302|4307|4301|111
1734027050000|2024-12-12 18:10:50|4306|4300|4307.2|4301.2|4307.2|4301.2|4306|4300|11
1734027060000|2024-12-12 18:11:00|||||||||2
1734027070000|2024-12-12 18:11:10|4306.7|4300.7|4307.2|4301.2|4307.2|4301.2|4306.7|4300.7|4
1734027080000|2024-12-12 18:11:20|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|3
1734027090000|2024-12-12 18:11:30|4307.2|4301.2|4307.2|4301.2|4308.2|4302.2|4307.2|4301.2|7
1734027100000|2024-12-12 18:11:40|4307.5|4301.5|4307.7|4301.7|4307.7|4301.7|4307.5|4301.5|11
1734027110000|2024-12-12 18:11:50|4307.5|4301.5|4308.5|4302.5|4308.5|4302.5|4307.5|4301.5|20
1734027120000|2024-12-12 18:12:00|4308.2|4302.2|4309.2|4303.2|4309.2|4303.2|4308|4302|34
1734027130000|2024-12-12 18:12:10|4308.7|4302.7|4307.2|4301.2|4308.7|4302.7|4307.2|4301.2|23
1734027140000|2024-12-12 18:12:20|4305.5|4299.5|4305.5|4299.5|4307|4301|4305.5|4299.5|52
1734027150000|2024-12-12 18:12:30|4305.7|4299.7|4304.5|4298.5|4306|4300|4304.5|4298.5|9
1734027160000|2024-12-12 18:12:40|4304.2|4298.2|4303|4297|4304.2|4298.2|4302.2|4296.2|23
1734027170000|2024-12-12 18:12:50|4303.2|4297.2|4302.7|4296.7|4303.2|4297.2|4301.7|4295.7|22
1734027180000|2024-12-12 18:13:00|4303|4297|4302.7|4296.7|4304.7|4298.7|4302.7|4296.7|44
1734027190000|2024-12-12 18:13:10|4303|4297|4302.7|4296.7|4303|4297|4302|4296|3
1734027200000|2024-12-12 18:13:20|4302.4|4296.4|4300.5|4294.5|4302.4|4296.4|4299.5|4293.5|40
1734027210000|2024-12-12 18:13:30|4301|4295|4302.2|4296.2|4302.5|4296.5|4301|4295|6
1734027220000|2024-12-12 18:13:40|4302.7|4296.7|4302.5|4296.5|4302.7|4296.7|4302.5|4296.5|7
1734027230000|2024-12-12 18:13:50|4302.2|4296.2|4302.5|4296.5|4302.5|4296.5|4302.2|4296.2|1
1734027240000|2024-12-12 18:14:00|4302.7|4296.7|4303|4297|4303|4297|4302.5|4296.5|40
1734027250000|2024-12-12 18:14:10|4303.2|4297.2|4306|4300|4306.2|4300.2|4303.2|4297.2|25
1734027260000|2024-12-12 18:14:20|4306.5|4300.5|4309|4303|4309.2|4303.2|4306.2|4300.2|20
1734027270000|2024-12-12 18:14:30|4308.5|4302.5|4307.5|4301.5|4308.5|4302.5|4307.2|4301.2|23
1734027280000|2024-12-12 18:14:40|4307.7|4301.7|4307.7|4301.7|4308.2|4302.2|4307.7|4301.7|11
1734027290000|2024-12-12 18:14:50|4308|4302|4308.5|4302.5|4308.7|4302.7|4308|4302|4
1734027300000|2024-12-12 18:15:00|4308.7|4302.7|4308.7|4302.7|4309|4303|4308.7|4302.7|8
1734027310000|2024-12-12 18:15:10|4309|4303|4308.7|4302.7|4309.7|4303.7|4308.7|4302.7|10
1734027320000|2024-12-12 18:15:20|4309.7|4303.7|4309|4303|4309.7|4303.7|4308.7|4302.7|12
1734027330000|2024-12-12 18:15:30|4309.2|4303.2|4309.5|4303.5|4309.5|4303.5|4308.7|4302.7|6
1734027340000|2024-12-12 18:15:40|4309.7|4303.7|4306.7|4300.7|4309.7|4303.7|4306.7|4300.7|31
1734027350000|2024-12-12 18:15:50|4306.2|4300.2|4307|4301|4307|4301|4304.2|4298.2|17
1734027360000|2024-12-12 18:16:00|4307.5|4301.5|4306.2|4300.2|4307.7|4301.7|4306.2|4300.2|9
1734027370000|2024-12-12 18:16:10|4306.7|4300.7|4307.7|4301.7|4307.7|4301.7|4306.5|4300.5|14
1734027380000|2024-12-12 18:16:20|||||||||11
1734027390000|2024-12-12 18:16:30|4308|4302|4308.2|4302.2|4308.7|4302.7|4308|4302|9
1734027400000|2024-12-12 18:16:40|4308.5|4302.5|4308.2|4302.2|4308.7|4302.7|4308.2|4302.2|10
1734027410000|2024-12-12 18:16:50|4307.7|4301.7|4307.5|4301.5|4307.7|4301.7|4307.5|4301.5|1
1734027420000|2024-12-12 18:17:00|4307.7|4301.7|4308|4302|4308.5|4302.5|4307.7|4301.7|13
1734027430000|2024-12-12 18:17:10|4308.5|4302.5|4308.2|4302.2|4308.7|4302.7|4306.7|4300.7|27
1734027440000|2024-12-12 18:17:20|4308|4302|4307.5|4301.5|4308|4302|4307.5|4301.5|0
1734027450000|2024-12-12 18:17:30|4307.7|4301.7|4307.5|4301.5|4308|4302|4307.5|4301.5|21
1734027460000|2024-12-12 18:17:40|4307.2|4301.2|4306.5|4300.5|4307.2|4301.2|4305.5|4299.5|25
1734027470000|2024-12-12 18:17:50|4306.7|4300.7|4306.5|4300.5|4307|4301|4306.5|4300.5|4
1734027480000|2024-12-12 18:18:00|4306.7|4300.7|4305.7|4299.7|4307|4301|4305.7|4299.7|8
1734027490000|2024-12-12 18:18:10|4306.7|4300.7|4306.5|4300.5|4307|4301|4306.2|4300.2|15
1734027500000|2024-12-12 18:18:20|4306.7|4300.7|4306.5|4300.5|4306.7|4300.7|4306.2|4300.2|5
1734027510000|2024-12-12 18:18:30|4306.2|4300.2|4304.5|4298.5|4306.2|4300.2|4304.5|4298.5|2
1734027520000|2024-12-12 18:18:40|4304|4298|4303.2|4297.2|4304|4298|4303.2|4297.2|5
1734027530000|2024-12-12 18:18:50|4302.5|4296.5|4303|4297|4303.2|4297.2|4302.2|4296.2|6
1734027540000|2024-12-12 18:19:00|4303.2|4297.2|4302.2|4296.2|4303.2|4297.2|4302.2|4296.2|25
1734027550000|2024-12-12 18:19:10|4301.7|4295.7|4300.5|4294.5|4301.7|4295.7|4300|4294|14
1734027560000|2024-12-12 18:19:20|4300.7|4294.7|4300.2|4294.2|4301.2|4295.2|4300.2|4294.2|7
1734027570000|2024-12-12 18:19:30|4300.7|4294.7|4301.5|4295.5|4301.5|4295.5|4300.5|4294.5|20
1734027580000|2024-12-12 18:19:40|4301.2|4295.2|4301|4295|4301.5|4295.5|4300.5|4294.5|8
1734027590000|2024-12-12 18:19:50|4299.7|4293.7|4299|4293|4299.7|4293.7|4298.5|4292.5|21
1734027600000|2024-12-12 18:20:00|4298.7|4292.7|4297.2|4291.2|4299.5|4293.5|4297|4291|37
1734027610000|2024-12-12 18:20:10|4297.7|4291.7|4294|4288|4297.7|4291.7|4294|4288|158
1734027620000|2024-12-12 18:20:20|4293.7|4287.7|4294.2|4288.2|4295|4289|4293.7|4287.7|19
1734027630000|2024-12-12 18:20:30|4293.7|4287.7|4294|4288|4294|4288|4293.7|4287.7|6
1734027640000|2024-12-12 18:20:40|4293.7|4287.7|4294.2|4288.2|4294.5|4288.5|4293.7|4287.7|14
1734027650000|2024-12-12 18:20:50|4294.5|4288.5|4294.5|4288.5|4294.7|4288.7|4294|4288|2
1734027660000|2024-12-12 18:21:00|4294.7|4288.7|4294.5|4288.5|4295.7|4289.7|4294|4288|37
1734027670000|2024-12-12 18:21:10|4294.2|4288.2|4293.5|4287.5|4294.2|4288.2|4293.2|4287.2|1
1734027680000|2024-12-12 18:21:20|4293.2|4287.2|4293.5|4287.5|4293.5|4287.5|4293.2|4287.2|0
1734027690000|2024-12-12 18:21:30|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|17
1734027700000|2024-12-12 18:21:40|4292.2|4286.2|4291|4285|4292.2|4286.2|4290.7|4284.7|25
1734027710000|2024-12-12 18:21:50|4290.7|4284.7|4291.2|4285.2|4291.5|4285.5|4290.5|4284.5|7
1734027720000|2024-12-12 18:22:00|4290.7|4284.7|4290.5|4284.5|4291.2|4285.2|4290.5|4284.5|13
1734027730000|2024-12-12 18:22:10|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.5|4284.5|8
1734027740000|2024-12-12 18:22:20|4291.9|4285.9|4292.5|4286.5|4293.5|4287.5|4291.9|4285.9|65
1734027750000|2024-12-12 18:22:30|||||||||3
1734027760000|2024-12-12 18:22:40|4292.7|4286.7|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|4
1734027770000|2024-12-12 18:22:50|4293|4287|4291.7|4285.7|4293|4287|4291.7|4285.7|11
1734027780000|2024-12-12 18:23:00|||||||||2
1734027790000|2024-12-12 18:23:10|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|3
1734027800000|2024-12-12 18:23:20|4290.5|4284.5|4289.7|4283.7|4290.5|4284.5|4289.7|4283.7|5
1734027810000|2024-12-12 18:23:30|4290.2|4284.2|4290|4284|4291|4285|4290|4284|6
1734027820000|2024-12-12 18:23:40|4290.2|4284.2|4289|4283|4290.5|4284.5|4288.5|4282.5|23
1734027830000|2024-12-12 18:23:50|4288.7|4282.7|4288.5|4282.5|4288.7|4282.7|4287.7|4281.7|10
1734027840000|2024-12-12 18:24:00|4288.7|4282.7|4288.5|4282.5|4289|4283|4288.5|4282.5|7
1734027850000|2024-12-12 18:24:10|4287|4281|4287.7|4281.7|4287.7|4281.7|4287|4281|7
1734027860000|2024-12-12 18:24:20|4288|4282|4286.7|4280.7|4288|4282|4286.7|4280.7|5
1734027870000|2024-12-12 18:24:30|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4287.2|4281.2|2
1734027880000|2024-12-12 18:24:40|4289.2|4283.2|4289|4283|4289.5|4283.5|4289|4283|9
1734027890000|2024-12-12 18:24:50|4289.2|4283.2|4289.5|4283.5|4289.5|4283.5|4289.2|4283.2|7
1734027900000|2024-12-12 18:25:00|4289.7|4283.7|4289.5|4283.5|4290|4284|4289.5|4283.5|6
1734027910000|2024-12-12 18:25:10|4288.7|4282.7|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|10
1734027920000|2024-12-12 18:25:20|4289.5|4283.5|4290|4284|4290.2|4284.2|4289.5|4283.5|4
1734027930000|2024-12-12 18:25:30|4290.7|4284.7|4290|4284|4291.5|4285.5|4290|4284|3
1734027940000|2024-12-12 18:25:40|4289.7|4283.7|4290|4284|4290|4284|4289.7|4283.7|5
1734027950000|2024-12-12 18:25:50|4290.2|4284.2|4290.5|4284.5|4290.5|4284.5|4290.2|4284.2|0
1734027960000|2024-12-12 18:26:00|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|4290.7|4284.7|1
1734027970000|2024-12-12 18:26:10|4289.7|4283.7|4290.5|4284.5|4291|4285|4288.7|4282.7|31
1734027980000|2024-12-12 18:26:20|4290.2|4284.2|4288.7|4282.7|4290.2|4284.2|4288.7|4282.7|11
1734027990000|2024-12-12 18:26:30|4288.5|4282.5|4288.7|4282.7|4288.7|4282.7|4288.5|4282.5|18
1734028000000|2024-12-12 18:26:40|||||||||2
1734028010000|2024-12-12 18:26:50|4288.2|4282.2|4288.5|4282.5|4288.5|4282.5|4288.2|4282.2|8
1734028020000|2024-12-12 18:27:00|4288.7|4282.7|4289.7|4283.7|4290.2|4284.2|4288.7|4282.7|30
1734028030000|2024-12-12 18:27:10|4289.2|4283.2|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|3
1734028040000|2024-12-12 18:27:20|4288.5|4282.5|4288.3|4282.3|4288.5|4282.5|4288.2|4282.2|8
1734028050000|2024-12-12 18:27:30|4288.5|4282.5|4288.8|4282.8|4288.8|4282.8|4288.5|4282.5|6
1734028060000|2024-12-12 18:27:40|4287.8|4281.8|4288.8|4282.8|4288.8|4282.8|4287.8|4281.8|21
1734028080000|2024-12-12 18:28:00|4289|4283|4291|4285|4291|4285|4288.8|4282.8|13
1734028090000|2024-12-12 18:28:10|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|2
1734028100000|2024-12-12 18:28:20|4291|4285|4291|4285|4291|4285|4291|4285|1
1734028110000|2024-12-12 18:28:30|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1734028120000|2024-12-12 18:28:40|4291.8|4285.8|4291.8|4285.8|4292|4286|4291.8|4285.8|11
1734028130000|2024-12-12 18:28:50|4291.5|4285.5|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|2
1734028140000|2024-12-12 18:29:00|4291.3|4285.3|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|10
1734028150000|2024-12-12 18:29:10|4291|4285|4291|4285|4291|4285|4290.8|4284.8|4
1734028160000|2024-12-12 18:29:20|4290.8|4284.8|4291|4285|4291|4285|4290.8|4284.8|0
1734028170000|2024-12-12 18:29:30|4291.5|4285.5|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|10
1734028180000|2024-12-12 18:29:40|4291|4285|4289.8|4283.8|4291|4285|4289.8|4283.8|6
1734028190000|2024-12-12 18:29:50|4290|4284|4290.8|4284.8|4290.8|4284.8|4290|4284|6
1734028200000|2024-12-12 18:30:00|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|4
1734028210000|2024-12-12 18:30:10|4291.8|4285.8|4293.5|4287.5|4293.5|4287.5|4291.8|4285.8|38
1734028220000|2024-12-12 18:30:20|||||||||2
1734028240000|2024-12-12 18:30:40|4295|4289|4295.8|4289.8|4296|4290|4295|4289|11
1734028250000|2024-12-12 18:30:50|4296|4290|4295.8|4289.8|4296|4290|4295.8|4289.8|1
1734028260000|2024-12-12 18:31:00|4295.5|4289.5|4296.8|4290.8|4296.8|4290.8|4295.5|4289.5|6
1734028270000|2024-12-12 18:31:10|4296|4290|4295.8|4289.8|4296|4290|4295.8|4289.8|20
1734028280000|2024-12-12 18:31:20|4296|4290|4296|4290|4296.5|4290.5|4296|4290|6
1734028290000|2024-12-12 18:31:30|4296.2|4290.2|4296.8|4290.8|4296.8|4290.8|4296|4290|3
1734028300000|2024-12-12 18:31:40|4297|4291|4298|4292|4298|4292|4297|4291|10
1734028310000|2024-12-12 18:31:50|4298.8|4292.8|4299|4293|4299|4293|4298.5|4292.5|6
1734028320000|2024-12-12 18:32:00|4299.2|4293.2|4299.5|4293.5|4299.8|4293.8|4299.2|4293.2|0
1734028330000|2024-12-12 18:32:10|||||||||3
1734028340000|2024-12-12 18:32:20|4300|4294|4298.2|4292.2|4300|4294|4297.8|4291.8|44
1734028350000|2024-12-12 18:32:30|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298|4292|2
1734028360000|2024-12-12 18:32:40|4298.2|4292.2|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|7
1734028380000|2024-12-12 18:33:00|||||||||4
1734028390000|2024-12-12 18:33:10|4296.3|4290.3|4296.8|4290.8|4296.8|4290.8|4296.3|4290.3|6
1734028400000|2024-12-12 18:33:20|||||||||5
1734028420000|2024-12-12 18:33:40|||||||||3
1734028430000|2024-12-12 18:33:50|||||||||2
1734028440000|2024-12-12 18:34:00|4295.8|4289.8|4295.3|4289.3|4295.8|4289.8|4295|4289|11
1734028450000|2024-12-12 18:34:10|4295.5|4289.5|4293|4287|4295.8|4289.8|4293|4287|46
1734028460000|2024-12-12 18:34:20|4293.2|4287.2|4293|4287|4293.2|4287.2|4292.8|4286.8|9
1734028470000|2024-12-12 18:34:30|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292|4286|3
1734028480000|2024-12-12 18:34:40|4292|4286|4291.8|4285.8|4292|4286|4291|4285|10
1734028490000|2024-12-12 18:34:50|4292|4286|4292|4286|4292.7|4286.7|4291.8|4285.8|8
1734028500000|2024-12-12 18:35:00|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|0
1734028510000|2024-12-12 18:35:10|4292.5|4286.5|4293|4287|4293.2|4287.2|4292.5|4286.5|16
1734028530000|2024-12-12 18:35:30|4294|4288|4294|4288|4294.3|4288.3|4294|4288|1
1734028540000|2024-12-12 18:35:40|4294.3|4288.3|4295|4289|4295.3|4289.3|4294.3|4288.3|5
1734028550000|2024-12-12 18:35:50|||||||||3
1734028560000|2024-12-12 18:36:00|4295.2|4289.2|4296|4290|4296|4290|4295.2|4289.2|1
1734028570000|2024-12-12 18:36:10|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|3
1734028580000|2024-12-12 18:36:20|4296|4290|4296|4290|4296|4290|4296|4290|2
1734028600000|2024-12-12 18:36:40|4294.3|4288.3|4293.8|4287.8|4294.5|4288.5|4293.8|4287.8|6
1734028610000|2024-12-12 18:36:50|4294.3|4288.3|4294.5|4288.5|4294.5|4288.5|4294|4288|5
1734028620000|2024-12-12 18:37:00|4294.2|4288.2|4293|4287|4294.2|4288.2|4293|4287|13
1734028630000|2024-12-12 18:37:10|4293.2|4287.2|4293.8|4287.8|4294|4288|4293.2|4287.2|6
1734028640000|2024-12-12 18:37:20|||||||||2
1734028650000|2024-12-12 18:37:30|4294|4288|4294|4288|4294|4288|4294|4288|2
1734028660000|2024-12-12 18:37:40|||||||||3
1734028670000|2024-12-12 18:37:50|4294.2|4288.2|4293|4287|4294.2|4288.2|4293|4287|7
1734028680000|2024-12-12 18:38:00|4293.5|4287.5|4293.8|4287.8|4294|4288|4293.5|4287.5|3
1734028690000|2024-12-12 18:38:10|4293.2|4287.2|4293|4287|4293.3|4287.3|4293|4287|7
1734028710000|2024-12-12 18:38:30|4292.8|4286.8|4292.8|4286.8|4293.5|4287.5|4292.8|4286.8|4
1734028720000|2024-12-12 18:38:40|4293|4287|4293.2|4287.2|4293.2|4287.2|4292.8|4286.8|5
1734028730000|2024-12-12 18:38:50|||||||||3
1734028740000|2024-12-12 18:39:00|4292.2|4286.2|4291|4285|4292.5|4286.5|4291|4285|36
1734028750000|2024-12-12 18:39:10|4291.2|4285.2|4291|4285|4291.2|4285.2|4291|4285|4
1734028760000|2024-12-12 18:39:20|4292|4286|4291|4285|4292|4286|4291|4285|11
1734028770000|2024-12-12 18:39:30|4290.8|4284.8|4290.8|4284.8|4291|4285|4290.8|4284.8|2
1734028780000|2024-12-12 18:39:40|||||||||2
1734028790000|2024-12-12 18:39:50|4291|4285|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|3
1734028800000|2024-12-12 18:40:00|4290.5|4284.5|4288.8|4282.8|4290.5|4284.5|4288.8|4282.8|11
1734028810000|2024-12-12 18:40:10|4289|4283|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|7
1734028820000|2024-12-12 18:40:20|4289|4283|4289|4283|4289.3|4283.3|4288.8|4282.8|3
1734028830000|2024-12-12 18:40:30|||||||||8
1734028840000|2024-12-12 18:40:40|4289.3|4283.3|4290.7|4284.7|4290.7|4284.7|4289.3|4283.3|8
1734028850000|2024-12-12 18:40:50|4291.5|4285.5|4292.2|4286.2|4292.2|4286.2|4291.5|4285.5|9
1734028860000|2024-12-12 18:41:00|4292.5|4286.5|4290.2|4284.2|4292.7|4286.7|4290.2|4284.2|15
1734028870000|2024-12-12 18:41:10|4290.7|4284.7|4290|4284|4290.7|4284.7|4290|4284|6
1734028890000|2024-12-12 18:41:30|||||||||2
1734028900000|2024-12-12 18:41:40|4290.2|4284.2|4290.5|4284.5|4290.7|4284.7|4290.2|4284.2|4
1734028910000|2024-12-12 18:41:50|4290.8|4284.8|4292.2|4286.2|4292.2|4286.2|4290.8|4284.8|7
1734028920000|2024-12-12 18:42:00|4293|4287|4293|4287|4293|4287|4292.5|4286.5|7
1734028930000|2024-12-12 18:42:10|4293.2|4287.2|4294.7|4288.7|4295.2|4289.2|4293.2|4287.2|30
1734028940000|2024-12-12 18:42:20|4295|4289|4294.7|4288.7|4295|4289|4294.5|4288.5|4
1734028950000|2024-12-12 18:42:30|||||||||2
1734028960000|2024-12-12 18:42:40|4294.5|4288.5|4293.2|4287.2|4294.7|4288.7|4293|4287|13
1734028970000|2024-12-12 18:42:50|4293.5|4287.5|4293.2|4287.2|4293.5|4287.5|4293.2|4287.2|3
1734028980000|2024-12-12 18:43:00|4293.5|4287.5|4292.5|4286.5|4293.5|4287.5|4292.5|4286.5|8
1734028990000|2024-12-12 18:43:10|4292.7|4286.7|4293|4287|4293|4287|4292.5|4286.5|6
1734029000000|2024-12-12 18:43:20|4292.7|4286.7|4293.7|4287.7|4294|4288|4292.7|4286.7|6
1734029010000|2024-12-12 18:43:30|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1734029020000|2024-12-12 18:43:40|4294.7|4288.7|4295.2|4289.2|4295.2|4289.2|4294.2|4288.2|13
1734029030000|2024-12-12 18:43:50|4295.7|4289.7|4296.2|4290.2|4296.2|4290.2|4295.7|4289.7|11
1734029040000|2024-12-12 18:44:00|4296.5|4290.5|4297|4291|4297|4291|4296.5|4290.5|4
1734029050000|2024-12-12 18:44:10|4297.2|4291.2|4298|4292|4298|4292|4297.2|4291.2|21
1734029060000|2024-12-12 18:44:20|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|4298.2|4292.2|1
1734029070000|2024-12-12 18:44:30|4298.5|4292.5|4298.7|4292.7|4299|4293|4298.5|4292.5|9
1734029080000|2024-12-12 18:44:40|4299|4293|4297.8|4291.8|4299.5|4293.5|4297.8|4291.8|15
1734029090000|2024-12-12 18:44:50|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|16
1734029100000|2024-12-12 18:45:00|4297.8|4291.8|4297.3|4291.3|4297.8|4291.8|4297.3|4291.3|3
1734029110000|2024-12-12 18:45:10|4297.5|4291.5|4296.8|4290.8|4298|4292|4296.8|4290.8|13
1734029120000|2024-12-12 18:45:20|4297|4291|4296.5|4290.5|4297|4291|4296.5|4290.5|1
1734029140000|2024-12-12 18:45:40|||||||||3
1734029150000|2024-12-12 18:45:50|4296|4290|4295.5|4289.5|4296|4290|4295|4289|8
1734029160000|2024-12-12 18:46:00|4295.8|4289.8|4295.8|4289.8|4296|4290|4295.8|4289.8|7
1734029170000|2024-12-12 18:46:10|4295.5|4289.5|4295.5|4289.5|4296|4290|4295.2|4289.2|5
1734029180000|2024-12-12 18:46:20|4295|4289|4297|4291|4297.5|4291.5|4295|4289|46
1734029190000|2024-12-12 18:46:30|4297.2|4291.2|4297|4291|4297.3|4291.3|4297|4291|19
1734029200000|2024-12-12 18:46:40|4297.5|4291.5|4296.5|4290.5|4297.5|4291.5|4296.5|4290.5|9
1734029210000|2024-12-12 18:46:50|4296|4290|4296|4290|4296.5|4290.5|4295.8|4289.8|7
1734029220000|2024-12-12 18:47:00|4296.2|4290.2|4295|4289|4296.2|4290.2|4295|4289|2
1734029230000|2024-12-12 18:47:10|4295.3|4289.3|4295|4289|4295.3|4289.3|4294.8|4288.8|6
1734029240000|2024-12-12 18:47:20|4294.8|4288.8|4295|4289|4295|4289|4294.8|4288.8|3
1734029250000|2024-12-12 18:47:30|4294.2|4288.2|4295|4289|4295|4289|4294.2|4288.2|9
1734029260000|2024-12-12 18:47:40|||||||||3
1734029270000|2024-12-12 18:47:50|4295.2|4289.2|4295|4289|4295.2|4289.2|4294.8|4288.8|1
1734029280000|2024-12-12 18:48:00|4295.2|4289.2|4296.5|4290.5|4296.8|4290.8|4295.2|4289.2|5
1734029290000|2024-12-12 18:48:10|4297.2|4291.2|4297.5|4291.5|4297.5|4291.5|4297|4291|10
1734029300000|2024-12-12 18:48:20|4298.8|4292.8|4299|4293|4299.5|4293.5|4298.5|4292.5|62
1734029310000|2024-12-12 18:48:30|4298.5|4292.5|4298.5|4292.5|4300.3|4294.3|4298.5|4292.5|20
1734029320000|2024-12-12 18:48:40|4298|4292|4298|4292|4298.3|4292.3|4297.8|4291.8|14
1734029330000|2024-12-12 18:48:50|4298.2|4292.2|4297.8|4291.8|4298.2|4292.2|4297.8|4291.8|1
1734029340000|2024-12-12 18:49:00|4297|4291|4297|4291|4297|4291|4297|4291|7
1734029350000|2024-12-12 18:49:10|4296.8|4290.8|4296|4290|4296.8|4290.8|4296|4290|8
1734029360000|2024-12-12 18:49:20|4295.8|4289.8|4295|4289|4295.8|4289.8|4295|4289|9
1734029370000|2024-12-12 18:49:30|4295.5|4289.5|4294.8|4288.8|4295.8|4289.8|4294.8|4288.8|6
1734029380000|2024-12-12 18:49:40|4294.5|4288.5|4295.3|4289.3|4295.3|4289.3|4294.5|4288.5|18
1734029390000|2024-12-12 18:49:50|4295|4289|4295.5|4289.5|4295.8|4289.8|4295|4289|2
1734029400000|2024-12-12 18:50:00|4295.8|4289.8|4294.8|4288.8|4295.8|4289.8|4294.8|4288.8|5
1734029410000|2024-12-12 18:50:10|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|23
1734029420000|2024-12-12 18:50:20|4292.5|4286.5|4291.8|4285.8|4292.5|4286.5|4291.8|4285.8|27
1734029430000|2024-12-12 18:50:30|4292.3|4286.3|4292|4286|4292.5|4286.5|4292|4286|3
1734029440000|2024-12-12 18:50:40|4292.3|4286.3|4292.3|4286.3|4292.8|4286.8|4292.3|4286.3|7
1734029450000|2024-12-12 18:50:50|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|1
1734029460000|2024-12-12 18:51:00|||||||||1
1734029470000|2024-12-12 18:51:10|4291.2|4285.2|4289.8|4283.8|4291.2|4285.2|4289.8|4283.8|26
1734029490000|2024-12-12 18:51:30|4290|4284|4290.3|4284.3|4290.3|4284.3|4290|4284|13
1734029500000|2024-12-12 18:51:40|4290|4284|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|12
1734029510000|2024-12-12 18:51:50|4290.5|4284.5|4290.3|4284.3|4290.8|4284.8|4289.8|4283.8|7
1734029520000|2024-12-12 18:52:00|4290.5|4284.5|4289.8|4283.8|4290.5|4284.5|4289.8|4283.8|1
1734029530000|2024-12-12 18:52:10|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|8
1734029540000|2024-12-12 18:52:20|4290.3|4284.3|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|2
1734029550000|2024-12-12 18:52:30|4289.8|4283.8|4290|4284|4290|4284|4289.8|4283.8|9
1734029560000|2024-12-12 18:52:40|4289.8|4283.8|4290|4284|4290|4284|4288.8|4282.8|14
1734029570000|2024-12-12 18:52:50|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|1
1734029580000|2024-12-12 18:53:00|4290.8|4284.8|4291.8|4285.8|4291.8|4285.8|4289.8|4283.8|19
1734029590000|2024-12-12 18:53:10|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4
1734029600000|2024-12-12 18:53:20|4290.5|4284.5|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|3
1734029610000|2024-12-12 18:53:30|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.5|4284.5|2
1734029620000|2024-12-12 18:53:40|4291|4285|4291|4285|4291.3|4285.3|4291|4285|8
1734029630000|2024-12-12 18:53:50|4291.3|4285.3|4291.3|4285.3|4291.8|4285.8|4291.3|4285.3|4
1734029640000|2024-12-12 18:54:00|4291.5|4285.5|4290.8|4284.8|4291.8|4285.8|4290.8|4284.8|8
1734029650000|2024-12-12 18:54:10|4290.2|4284.2|4288.8|4282.8|4290.2|4284.2|4288.8|4282.8|8
1734029660000|2024-12-12 18:54:20|4289|4283|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|9
1734029670000|2024-12-12 18:54:30|4289.5|4283.5|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|2
1734029680000|2024-12-12 18:54:40|4288.3|4282.3|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|7
1734029690000|2024-12-12 18:54:50|4288.8|4282.8|4288.3|4282.3|4288.8|4282.8|4288.3|4282.3|2
1734029700000|2024-12-12 18:55:00|4288.5|4282.5|4289.2|4283.2|4289.5|4283.5|4288|4282|9
1734029710000|2024-12-12 18:55:10|4289.8|4283.8|4290|4284|4290|4284|4289.8|4283.8|9
1734029720000|2024-12-12 18:55:20|4289.8|4283.8|4290|4284|4290.2|4284.2|4289.8|4283.8|3
1734029730000|2024-12-12 18:55:30|||||||||6
1734029740000|2024-12-12 18:55:40|4291|4285|4290.3|4284.3|4291|4285|4290.3|4284.3|15
1734029750000|2024-12-12 18:55:50|4290|4284|4289.8|4283.8|4291|4285|4289.8|4283.8|5
1734029760000|2024-12-12 18:56:00|4289.2|4283.2|4289.3|4283.3|4289.3|4283.3|4289|4283|6
1734029770000|2024-12-12 18:56:10|4289|4283|4288.8|4282.8|4289|4283|4288.8|4282.8|5
1734029790000|2024-12-12 18:56:30|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|5
1734029800000|2024-12-12 18:56:40|4289.5|4283.5|4288.8|4282.8|4290|4284|4288.5|4282.5|19
1734029810000|2024-12-12 18:56:50|4288.5|4282.5|4289|4283|4289.3|4283.3|4288.5|4282.5|9
1734029820000|2024-12-12 18:57:00|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4
1734029830000|2024-12-12 18:57:10|4289|4283|4289.3|4283.3|4289.5|4283.5|4288.8|4282.8|72
1734029840000|2024-12-12 18:57:20|4289.5|4283.5|4290|4284|4290|4284|4289.5|4283.5|2
1734029850000|2024-12-12 18:57:30|4290.2|4284.2|4290.5|4284.5|4290.5|4284.5|4290.2|4284.2|4
1734029860000|2024-12-12 18:57:40|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4
1734029870000|2024-12-12 18:57:50|||||||||1
1734029890000|2024-12-12 18:58:10|||||||||4
1734029900000|2024-12-12 18:58:20|4291|4285|4290|4284|4291|4285|4290|4284|9
1734029910000|2024-12-12 18:58:30|4290.2|4284.2|4290.8|4284.8|4290.8|4284.8|4290.2|4284.2|1
1734029920000|2024-12-12 18:58:40|||||||||11
1734029930000|2024-12-12 18:58:50|4291|4285|4290.8|4284.8|4291.2|4285.2|4290.2|4284.2|9
1734029940000|2024-12-12 18:59:00|4291|4285|4291|4285|4291|4285|4291|4285|3
1734029950000|2024-12-12 18:59:10|4290.8|4284.8|4292|4286|4292.5|4286.5|4290.8|4284.8|29
1734029960000|2024-12-12 18:59:20|4291.8|4285.8|4291|4285|4291.8|4285.8|4291|4285|3
1734029970000|2024-12-12 18:59:30|4290.5|4284.5|4291|4285|4291|4285|4290.3|4284.3|3
1734029980000|2024-12-12 18:59:40|||||||||4
1734029990000|2024-12-12 18:59:50|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|46
1734030000000|2024-12-12 19:00:00|4292.2|4286.2|4291|4285|4292.2|4286.2|4291|4285|5
1734030010000|2024-12-12 19:00:10|4291.8|4285.8|4292|4286|4292|4286|4291.5|4285.5|1
1734030020000|2024-12-12 19:00:20|4291.8|4285.8|4291|4285|4291.8|4285.8|4291|4285|0
1734030040000|2024-12-12 19:00:40|4290.2|4284.2|4290|4284|4290.2|4284.2|4290|4284|5
1734030050000|2024-12-12 19:00:50|4290.2|4284.2|4290|4284|4290.2|4284.2|4290|4284|3
1734030060000|2024-12-12 19:01:00|4290.2|4284.2|4289|4283|4290.2|4284.2|4289|4283|8
1734030070000|2024-12-12 19:01:10|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289|4283|10
1734030080000|2024-12-12 19:01:20|4290.2|4284.2|4289.2|4283.2|4290.2|4284.2|4289.2|4283.2|12
1734030090000|2024-12-12 19:01:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4
1734030100000|2024-12-12 19:01:40|4290|4284|4289.2|4283.2|4290.2|4284.2|4289.2|4283.2|7
1734030110000|2024-12-12 19:01:50|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|28
1734030120000|2024-12-12 19:02:00|4288.5|4282.5|4289.2|4283.2|4289.5|4283.5|4288.5|4282.5|4
1734030140000|2024-12-12 19:02:20|||||||||5
1734030150000|2024-12-12 19:02:30|4288.2|4282.2|4288|4282|4288.2|4282.2|4288|4282|12
1734030160000|2024-12-12 19:02:40|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|0
1734030170000|2024-12-12 19:02:50|4288.8|4282.8|4288.2|4282.2|4288.8|4282.8|4288.2|4282.2|53
1734030180000|2024-12-12 19:03:00|4288.5|4282.5|4289.2|4283.2|4289.5|4283.5|4288.5|4282.5|21
1734030190000|2024-12-12 19:03:10|4289.5|4283.5|4289.2|4283.2|4290|4284|4289|4283|8
1734030200000|2024-12-12 19:03:20|4289.5|4283.5|4289.2|4283.2|4289.5|4283.5|4289|4283|9
1734030210000|2024-12-12 19:03:30|||||||||1
1734030220000|2024-12-12 19:03:40|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|11
1734030230000|2024-12-12 19:03:50|4289.8|4283.8|4289.2|4283.2|4289.8|4283.8|4289.2|4283.2|6
1734030240000|2024-12-12 19:04:00|4288.8|4282.8|4288.2|4282.2|4289|4283|4288|4282|50
1734030250000|2024-12-12 19:04:10|4288.5|4282.5|4289.2|4283.2|4289.2|4283.2|4288.5|4282.5|3
1734030260000|2024-12-12 19:04:20|4288.6|4282.6|4287.8|4281.8|4288.6|4282.6|4287.3|4281.3|604
1734030280000|2024-12-12 19:04:40|4287|4281|4287|4281|4287|4281|4287|4281|21
1734030290000|2024-12-12 19:04:50|4287.5|4281.5|4286.8|4280.8|4287.5|4281.5|4286.8|4280.8|4
1734030300000|2024-12-12 19:05:00|4287.5|4281.5|4288.5|4282.5|4289.5|4283.5|4287.3|4281.3|42
1734030310000|2024-12-12 19:05:10|4288.3|4282.3|4287.5|4281.5|4288.3|4282.3|4287.3|4281.3|19
1734030320000|2024-12-12 19:05:20|4288|4282|4288|4282|4288|4282|4287.5|4281.5|46
1734030330000|2024-12-12 19:05:30|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|56
1734030340000|2024-12-12 19:05:40|4287.3|4281.3|4287|4281|4287.5|4281.5|4286.5|4280.5|925
1734030350000|2024-12-12 19:05:50|4287.3|4281.3|4287|4281|4287.3|4281.3|4287|4281|12
1734030360000|2024-12-12 19:06:00|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|5
1734030370000|2024-12-12 19:06:10|4287.3|4281.3|4287|4281|4287.5|4281.5|4287|4281|24
1734030380000|2024-12-12 19:06:20|4286.8|4280.8|4286.5|4280.5|4287|4281|4286.5|4280.5|35
1734030390000|2024-12-12 19:06:30|4287|4281|4286.3|4280.3|4287|4281|4286.3|4280.3|197
1734030400000|2024-12-12 19:06:40|4286.8|4280.8|4284.3|4278.3|4286.8|4280.8|4284.3|4278.3|41
1734030410000|2024-12-12 19:06:50|4284.6|4278.6|4284.6|4278.6|4285.1|4279.1|4283.1|4277.1|48
1734030420000|2024-12-12 19:07:00|4284.8|4278.8|4284.8|4278.8|4285.1|4279.1|4283.8|4277.8|119
1734030430000|2024-12-12 19:07:10|4285.3|4279.3|4285|4279|4285.5|4279.5|4284.3|4278.3|23
1734030440000|2024-12-12 19:07:20|4285.3|4279.3|4285.5|4279.5|4285.5|4279.5|4284.8|4278.8|20
1734030450000|2024-12-12 19:07:30|4285.8|4279.8|4284.8|4278.8|4285.8|4279.8|4284.8|4278.8|5
1734030460000|2024-12-12 19:07:40|4284.5|4278.5|4284.3|4278.3|4284.5|4278.5|4284.3|4278.3|5
1734030470000|2024-12-12 19:07:50|4284.5|4278.5|4285.3|4279.3|4285.3|4279.3|4284.3|4278.3|6
1734030480000|2024-12-12 19:08:00|4285.1|4279.1|4284.3|4278.3|4285.1|4279.1|4284.3|4278.3|3
1734030490000|2024-12-12 19:08:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.3|4278.3|1
1734030500000|2024-12-12 19:08:20|4284.8|4278.8|4285.5|4279.5|4285.5|4279.5|4284.8|4278.8|11
1734030510000|2024-12-12 19:08:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|48
1734030520000|2024-12-12 19:08:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|8
1734030530000|2024-12-12 19:08:50|4284.5|4278.5|4284.5|4278.5|4285.1|4279.1|4284.5|4278.5|3
1734030540000|2024-12-12 19:09:00|4285|4279|4285.1|4279.1|4285.1|4279.1|4283.5|4277.5|22
1734030550000|2024-12-12 19:09:10|4284.8|4278.8|4285.1|4279.1|4285.1|4279.1|4284.8|4278.8|1
1734030560000|2024-12-12 19:09:20|4285.3|4279.3|4284.1|4278.1|4285.3|4279.3|4283.8|4277.8|44
1734030570000|2024-12-12 19:09:30|4284.3|4278.3|4282.6|4276.6|4284.3|4278.3|4282.3|4276.3|22
1734030580000|2024-12-12 19:09:40|4282.1|4276.1|4282.6|4276.6|4282.6|4276.6|4282.1|4276.1|12
1734030590000|2024-12-12 19:09:50|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|4282.3|4276.3|9
1734030600000|2024-12-12 19:10:00|4282.6|4276.6|4282.6|4276.6|4283.6|4277.6|4282.3|4276.3|33
1734030610000|2024-12-12 19:10:10|4282.3|4276.3|4282.1|4276.1|4282.3|4276.3|4282.1|4276.1|5
1734030620000|2024-12-12 19:10:20|4282.3|4276.3|4282.1|4276.1|4284.3|4278.3|4281.8|4275.8|580
1734030630000|2024-12-12 19:10:30|4281.8|4275.8|4281.8|4275.8|4282.1|4276.1|4281.8|4275.8|14
1734030640000|2024-12-12 19:10:40|4282.3|4276.3|4281.6|4275.6|4282.3|4276.3|4281.6|4275.6|497
1734030650000|2024-12-12 19:10:50|4281.3|4275.3|4280.1|4274.1|4281.6|4275.6|4278.8|4272.8|74
1734030660000|2024-12-12 19:11:00|4280.3|4274.3|4280.6|4274.6|4280.6|4274.6|4280.3|4274.3|5
1734030670000|2024-12-12 19:11:10|4280.8|4274.8|4279.3|4273.3|4281.1|4275.1|4278.8|4272.8|67
1734030680000|2024-12-12 19:11:20|4279.6|4273.6|4279.8|4273.8|4279.8|4273.8|4278.8|4272.8|60
1734030690000|2024-12-12 19:11:30|4279.6|4273.6|4279.8|4273.8|4279.8|4273.8|4279.6|4273.6|8
1734030700000|2024-12-12 19:11:40|4279.6|4273.6|4280.6|4274.6|4280.8|4274.8|4279.6|4273.6|30
1734030710000|2024-12-12 19:11:50|4280.3|4274.3|4280.6|4274.6|4280.6|4274.6|4280.3|4274.3|7
1734030720000|2024-12-12 19:12:00|4280.8|4274.8|4287.1|4281.1|4287.1|4281.1|4280.8|4274.8|41
1734030730000|2024-12-12 19:12:10|4286.8|4280.8|4286.6|4280.6|4287.3|4281.3|4286.1|4280.1|16
1734030740000|2024-12-12 19:12:20|4286.3|4280.3|4286.1|4280.1|4287.3|4281.3|4285.6|4279.6|21
1734030750000|2024-12-12 19:12:30|4286.3|4280.3|4287.3|4281.3|4287.3|4281.3|4286.3|4280.3|10
1734030760000|2024-12-12 19:12:40|4286.6|4280.6|4286.8|4280.8|4287.1|4281.1|4286.3|4280.3|58
1734030770000|2024-12-12 19:12:50|4286.6|4280.6|4285.8|4279.8|4287.1|4281.1|4285.6|4279.6|11
1734030780000|2024-12-12 19:13:00|4284.6|4278.6|4287.3|4281.3|4287.3|4281.3|4284.1|4278.1|36
1734030790000|2024-12-12 19:13:10|4287.1|4281.1|4289.3|4283.3|4289.3|4283.3|4287.1|4281.1|58
1734030800000|2024-12-12 19:13:20|4288.8|4282.8|4290.6|4284.6|4290.8|4284.8|4288.3|4282.3|100
1734030810000|2024-12-12 19:13:30|4291.3|4285.3|4290.6|4284.6|4291.3|4285.3|4290.3|4284.3|10
1734030820000|2024-12-12 19:13:40|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4289.8|4283.8|9
1734030830000|2024-12-12 19:13:50|4290.6|4284.6|4289.3|4283.3|4290.8|4284.8|4288.6|4282.6|37
1734030840000|2024-12-12 19:14:00|4288.3|4282.3|4288.8|4282.8|4289.3|4283.3|4287.1|4281.1|266
1734030850000|2024-12-12 19:14:10|4288.3|4282.3|4287.1|4281.1|4288.3|4282.3|4285.8|4279.8|213
1734030860000|2024-12-12 19:14:20|4286.8|4280.8|4286.8|4280.8|4287.1|4281.1|4286.1|4280.1|142
1734030870000|2024-12-12 19:14:30|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4286.8|4280.8|306
1734030880000|2024-12-12 19:14:40|4287.1|4281.1|4287.8|4281.8|4287.8|4281.8|4286.8|4280.8|302
1734030890000|2024-12-12 19:14:50|4288.4|4282.4|4288.1|4282.1|4289.4|4283.4|4287.8|4281.8|397
1734030900000|2024-12-12 19:15:00|4287.8|4281.8|4289.8|4283.8|4289.8|4283.8|4286.8|4280.8|206
1734030910000|2024-12-12 19:15:10|4290.8|4284.8|4290.8|4284.8|4291.3|4285.3|4290.8|4284.8|50
1734030920000|2024-12-12 19:15:20|4289.8|4283.8|4291.3|4285.3|4291.6|4285.6|4289.8|4283.8|56
1734030930000|2024-12-12 19:15:30|4291.1|4285.1|4291.1|4285.1|4291.6|4285.6|4291.1|4285.1|24
1734030940000|2024-12-12 19:15:40|4291.3|4285.3|4289.8|4283.8|4291.3|4285.3|4289.8|4283.8|59
1734030950000|2024-12-12 19:15:50|4290.3|4284.3|4289.8|4283.8|4290.3|4284.3|4289.8|4283.8|25
1734030960000|2024-12-12 19:16:00|4290.1|4284.1|4288.8|4282.8|4290.1|4284.1|4288.8|4282.8|176
1734030970000|2024-12-12 19:16:10|||||||||10
1734030980000|2024-12-12 19:16:20|4288.6|4282.6|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|33
1734030990000|2024-12-12 19:16:30|4288.1|4282.1|4287.6|4281.6|4288.3|4282.3|4287.6|4281.6|28
1734031000000|2024-12-12 19:16:40|4287.8|4281.8|4287.8|4281.8|4288.3|4282.3|4287.6|4281.6|57
1734031010000|2024-12-12 19:16:50|4288.1|4282.1|4287.8|4281.8|4288.1|4282.1|4287.8|4281.8|44
1734031020000|2024-12-12 19:17:00|4288.1|4282.1|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|41
1734031030000|2024-12-12 19:17:10|4288.4|4282.4|4289.6|4283.6|4289.6|4283.6|4288.4|4282.4|35
1734031040000|2024-12-12 19:17:20|4290.4|4284.4|4289.8|4283.8|4290.4|4284.4|4289.1|4283.1|76
1734031050000|2024-12-12 19:17:30|4289.1|4283.1|4289.3|4283.3|4289.3|4283.3|4289.1|4283.1|167
1734031060000|2024-12-12 19:17:40|4289.1|4283.1|4289.1|4283.1|4289.3|4283.3|4288.8|4282.8|23
1734031070000|2024-12-12 19:17:50|4289.3|4283.3|4288.8|4282.8|4289.8|4283.8|4288.8|4282.8|40
1734031080000|2024-12-12 19:18:00|4289.1|4283.1|4289.3|4283.3|4290.1|4284.1|4288.3|4282.3|73
1734031090000|2024-12-12 19:18:10|4289.6|4283.6|4289.6|4283.6|4289.8|4283.8|4289.3|4283.3|37
1734031100000|2024-12-12 19:18:20|4289.3|4283.3|4289.1|4283.1|4289.3|4283.3|4289.1|4283.1|44
1734031110000|2024-12-12 19:18:30|4289.3|4283.3|4289.1|4283.1|4289.3|4283.3|4288.8|4282.8|80
1734031120000|2024-12-12 19:18:40|4288.8|4282.8|4288.6|4282.6|4289.3|4283.3|4288.6|4282.6|2
1734031130000|2024-12-12 19:18:50|4288.8|4282.8|4288.6|4282.6|4288.8|4282.8|4288.6|4282.6|4
1734031140000|2024-12-12 19:19:00|4288.8|4282.8|4290.1|4284.1|4290.3|4284.3|4287.6|4281.6|60
1734031150000|2024-12-12 19:19:10|4290.3|4284.3|4290.1|4284.1|4290.3|4284.3|4289.6|4283.6|19
1734031160000|2024-12-12 19:19:20|4290.6|4284.6|4289.1|4283.1|4290.6|4284.6|4289.1|4283.1|6
1734031170000|2024-12-12 19:19:30|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|10
1734031180000|2024-12-12 19:19:40|4287.8|4281.8|4288.3|4282.3|4288.8|4282.8|4287.8|4281.8|60
1734031190000|2024-12-12 19:19:50|4288.6|4282.6|4289.3|4283.3|4289.3|4283.3|4288.3|4282.3|56
1734051600000|2024-12-13 01:00:00|4275.3|4269.3|4275|4269|4277|4271|4274.8|4268.8|49
1734051610000|2024-12-13 01:00:10|4274.8|4268.8|4274.8|4268.8|4276.3|4270.3|4274|4268|11
1734051620000|2024-12-13 01:00:20|4274|4268|4273.1|4267.1|4275.8|4269.8|4273|4267|44
1734051630000|2024-12-13 01:00:30|4273.3|4267.3|4273.1|4267.1|4273.8|4267.8|4272.3|4266.3|36
1734051640000|2024-12-13 01:00:40|4273.6|4267.6|4273.3|4267.3|4274.1|4268.1|4273.1|4267.1|9
1734051650000|2024-12-13 01:00:50|4273.1|4267.1|4273.8|4267.8|4273.8|4267.8|4273.1|4267.1|0
1734051660000|2024-12-13 01:01:00|4274.1|4268.1|4273.1|4267.1|4274.1|4268.1|4272.6|4266.6|14
1734051670000|2024-12-13 01:01:10|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|8
1734051680000|2024-12-13 01:01:20|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|19
1734051690000|2024-12-13 01:01:30|4271.3|4265.3|4268.6|4262.6|4271.3|4265.3|4268.6|4262.6|31
1734051700000|2024-12-13 01:01:40|4268.3|4262.3|4267.1|4261.1|4268.3|4262.3|4266.6|4260.6|6
1734051710000|2024-12-13 01:01:50|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.6|4260.6|10
1734051720000|2024-12-13 01:02:00|4267.1|4261.1|4266.6|4260.6|4267.3|4261.3|4266.3|4260.3|5
1734051730000|2024-12-13 01:02:10|4267.1|4261.1|4266.8|4260.8|4267.1|4261.1|4266.8|4260.8|0
1734051740000|2024-12-13 01:02:20|4266.6|4260.6|4267.3|4261.3|4267.3|4261.3|4266.6|4260.6|1
1734051750000|2024-12-13 01:02:30|4266.8|4260.8|4266.6|4260.6|4267.3|4261.3|4266.3|4260.3|5
1734051760000|2024-12-13 01:02:40|4266.8|4260.8|4266.6|4260.6|4267.3|4261.3|4266.6|4260.6|0
1734051780000|2024-12-13 01:03:00|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|3
1734051790000|2024-12-13 01:03:10|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|1
1734051800000|2024-12-13 01:03:20|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|3
1734051810000|2024-12-13 01:03:30|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|2
1734051820000|2024-12-13 01:03:40|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.1|4260.1|1
1734051830000|2024-12-13 01:03:50|4266.1|4260.1|4266.3|4260.3|4266.3|4260.3|4266.1|4260.1|2
1734051840000|2024-12-13 01:04:00|4266.1|4260.1|4266.1|4260.1|4266.3|4260.3|4266.1|4260.1|1
1734051850000|2024-12-13 01:04:10|4265.8|4259.8|4265.8|4259.8|4266.6|4260.6|4265.8|4259.8|2
1734051860000|2024-12-13 01:04:20|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|0
1734051880000|2024-12-13 01:04:40|4265.1|4259.1|4265.1|4259.1|4265.3|4259.3|4264.8|4258.8|3
1734051890000|2024-12-13 01:04:50|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|0
1734051900000|2024-12-13 01:05:00|4265.8|4259.8|4265.3|4259.3|4266.3|4260.3|4265.3|4259.3|5
1734051910000|2024-12-13 01:05:10|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|0
1734051920000|2024-12-13 01:05:20|4266.1|4260.1|4265.6|4259.6|4266.1|4260.1|4265.6|4259.6|0
1734051930000|2024-12-13 01:05:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4
1734051950000|2024-12-13 01:05:50|4265.8|4259.8|4265.1|4259.1|4265.8|4259.8|4265.1|4259.1|2
1734051960000|2024-12-13 01:06:00|4265.3|4259.3|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|5
1734051970000|2024-12-13 01:06:10|4265.3|4259.3|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|11
1734051980000|2024-12-13 01:06:20|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4265.1|4259.1|4
1734051990000|2024-12-13 01:06:30|4265.6|4259.6|4265.8|4259.8|4265.9|4259.9|4265.6|4259.6|1
1734052000000|2024-12-13 01:06:40|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|2
1734052010000|2024-12-13 01:06:50|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734052040000|2024-12-13 01:07:20|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|0
1734052050000|2024-12-13 01:07:30|4266.4|4260.4|4265.1|4259.1|4266.9|4260.9|4265.1|4259.1|3
1734052060000|2024-12-13 01:07:40|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1734052070000|2024-12-13 01:07:50|||||||||3
1734052080000|2024-12-13 01:08:00|4265.1|4259.1|4265.1|4259.1|4265.4|4259.4|4265.1|4259.1|4
1734052090000|2024-12-13 01:08:10|||||||||6
1734052100000|2024-12-13 01:08:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|5
1734052110000|2024-12-13 01:08:30|4265.1|4259.1|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|0
1734052130000|2024-12-13 01:08:50|4266.6|4260.6|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|7
1734052140000|2024-12-13 01:09:00|4266.8|4260.8|4266.9|4260.9|4267.9|4261.9|4266.6|4260.6|1
1734052150000|2024-12-13 01:09:10|4266.6|4260.6|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|0
1734052160000|2024-12-13 01:09:20|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|0
1734052170000|2024-12-13 01:09:30|4267.1|4261.1|4266.4|4260.4|4267.6|4261.6|4266.4|4260.4|0
1734052180000|2024-12-13 01:09:40|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1734052190000|2024-12-13 01:09:50|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1734052200000|2024-12-13 01:10:00|4265.9|4259.9|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|1
1734052210000|2024-12-13 01:10:10|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4265.4|4259.4|0
1734052220000|2024-12-13 01:10:20|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4265.3|4259.3|0
1734052230000|2024-12-13 01:10:30|4265.4|4259.4|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|0
1734052240000|2024-12-13 01:10:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|1
1734052260000|2024-12-13 01:11:00|4266.4|4260.4|4267.6|4261.6|4267.6|4261.6|4266.4|4260.4|15
1734052280000|2024-12-13 01:11:20|4267.9|4261.9|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|1
1734052290000|2024-12-13 01:11:30|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|1
1734052310000|2024-12-13 01:11:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1734052320000|2024-12-13 01:12:00|4268.1|4262.1|4267.6|4261.6|4268.6|4262.6|4267.6|4261.6|4
1734052330000|2024-12-13 01:12:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1734052340000|2024-12-13 01:12:20|4267.6|4261.6|4266.6|4260.6|4267.6|4261.6|4266.6|4260.6|4
1734052370000|2024-12-13 01:12:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1734052380000|2024-12-13 01:13:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1734052390000|2024-12-13 01:13:10|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1734052400000|2024-12-13 01:13:20|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1734052410000|2024-12-13 01:13:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1734052420000|2024-12-13 01:13:40|4265.4|4259.4|4269.4|4263.4|4269.4|4263.4|4265.4|4259.4|7
1734052430000|2024-12-13 01:13:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1734052440000|2024-12-13 01:14:00|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.6|4261.6|1
1734052450000|2024-12-13 01:14:10|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|0
1734052460000|2024-12-13 01:14:20|4267.8|4261.8|4267.6|4261.6|4267.8|4261.8|4267.6|4261.6|0
1734052470000|2024-12-13 01:14:30|4267.9|4261.9|4268.1|4262.1|4268.4|4262.4|4267.6|4261.6|0
1734052480000|2024-12-13 01:14:40|4267.9|4261.9|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|0
1734052490000|2024-12-13 01:14:50|4267.8|4261.8|4268.4|4262.4|4268.4|4262.4|4267.6|4261.6|1
1734052500000|2024-12-13 01:15:00|4268.1|4262.1|4267.9|4261.9|4268.9|4262.9|4267.9|4261.9|1
1734052510000|2024-12-13 01:15:10|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|1
1734052520000|2024-12-13 01:15:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734052530000|2024-12-13 01:15:30|4267.6|4261.6|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|1
1734052550000|2024-12-13 01:15:50|4267.8|4261.8|4268.4|4262.4|4268.4|4262.4|4267.8|4261.8|4
1734052560000|2024-12-13 01:16:00|4268.6|4262.6|4269.1|4263.1|4269.4|4263.4|4268.6|4262.6|1
1734052570000|2024-12-13 01:16:10|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|1
1734052580000|2024-12-13 01:16:20|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.4|4262.4|2
1734052600000|2024-12-13 01:16:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1734052610000|2024-12-13 01:16:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1734052620000|2024-12-13 01:17:00|4269.1|4263.1|4269.8|4263.8|4269.8|4263.8|4269.1|4263.1|0
1734052630000|2024-12-13 01:17:10|4269.6|4263.6|4269.4|4263.4|4270.1|4264.1|4269.4|4263.4|1
1734052640000|2024-12-13 01:17:20|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1734052650000|2024-12-13 01:17:30|4269.8|4263.8|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|0
1734052660000|2024-12-13 01:17:40|4269.6|4263.6|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1734052670000|2024-12-13 01:17:50|4268.9|4262.9|4268.6|4262.6|4269.4|4263.4|4267.9|4261.9|15
1734052680000|2024-12-13 01:18:00|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.4|4261.4|3
1734052690000|2024-12-13 01:18:10|4267.4|4261.4|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|1
1734052700000|2024-12-13 01:18:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1734052710000|2024-12-13 01:18:30|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|0
1734052720000|2024-12-13 01:18:40|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4267.6|4261.6|2
1734052730000|2024-12-13 01:18:50|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4268.1|4262.1|0
1734052740000|2024-12-13 01:19:00|4268.6|4262.6|4269.4|4263.4|4269.6|4263.6|4268.6|4262.6|1
1734052770000|2024-12-13 01:19:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1734052790000|2024-12-13 01:19:50|4269.4|4263.4|4268.4|4262.4|4269.4|4263.4|4268.4|4262.4|1
1734052800000|2024-12-13 01:20:00|4268.6|4262.6|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|1
1734052810000|2024-12-13 01:20:10|4269.1|4263.1|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|1
1734052850000|2024-12-13 01:20:50|4268.4|4262.4|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|0
1734052860000|2024-12-13 01:21:00|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.4|4262.4|0
1734052870000|2024-12-13 01:21:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4268.6|4262.6|0
1734052890000|2024-12-13 01:21:30|4269.1|4263.1|4269.4|4263.4|4269.4|4263.4|4269.1|4263.1|0
1734052900000|2024-12-13 01:21:40|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1734052910000|2024-12-13 01:21:50|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|0
1734052940000|2024-12-13 01:22:20|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|0
1734052950000|2024-12-13 01:22:30|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1734052960000|2024-12-13 01:22:40|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4268.1|4262.1|0
1734052970000|2024-12-13 01:22:50|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.1|4261.1|1
1734052980000|2024-12-13 01:23:00|4267.4|4261.4|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|1
1734052990000|2024-12-13 01:23:10|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|1
1734053000000|2024-12-13 01:23:20|4266.4|4260.4|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|1
1734053020000|2024-12-13 01:23:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1734053030000|2024-12-13 01:23:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.1|4260.1|0
1734053040000|2024-12-13 01:24:00|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|0
1734053050000|2024-12-13 01:24:10|4266.4|4260.4|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1734053060000|2024-12-13 01:24:20|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|1
1734053070000|2024-12-13 01:24:30|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734053080000|2024-12-13 01:24:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|2
1734053090000|2024-12-13 01:24:50|4266.4|4260.4|4266.6|4260.6|4267.1|4261.1|4266.1|4260.1|0
1734053110000|2024-12-13 01:25:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1734053120000|2024-12-13 01:25:20|4266.6|4260.6|4267.4|4261.4|4267.4|4261.4|4266.6|4260.6|0
1734053130000|2024-12-13 01:25:30|4267.1|4261.1|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|0
1734053160000|2024-12-13 01:26:00|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|0
1734053170000|2024-12-13 01:26:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4266.6|4260.6|0
1734053180000|2024-12-13 01:26:20|4267.1|4261.1|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|0
1734053190000|2024-12-13 01:26:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734053200000|2024-12-13 01:26:40|4267.6|4261.6|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|1
1734053210000|2024-12-13 01:26:50|4267.9|4261.9|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1734053220000|2024-12-13 01:27:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|1
1734053230000|2024-12-13 01:27:10|4266.6|4260.6|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734053260000|2024-12-13 01:27:40|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|0
1734053270000|2024-12-13 01:27:50|4266.6|4260.6|4266.8|4260.8|4267.1|4261.1|4266.6|4260.6|0
1734053280000|2024-12-13 01:28:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1734053300000|2024-12-13 01:28:20|4266.8|4260.8|4266.6|4260.6|4266.8|4260.8|4266.6|4260.6|10
1734053310000|2024-12-13 01:28:30|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|0
1734053320000|2024-12-13 01:28:40|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1734053340000|2024-12-13 01:29:00|4266.4|4260.4|4266.1|4260.1|4266.4|4260.4|4266.1|4260.1|0
1734053350000|2024-12-13 01:29:10|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|3
1734053360000|2024-12-13 01:29:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|9
1734053380000|2024-12-13 01:29:40|4268.3|4262.3|4268.6|4262.6|4268.6|4262.6|4268.3|4262.3|10
1734053390000|2024-12-13 01:29:50|||||||||1
1734053400000|2024-12-13 01:30:00|4268.1|4262.1|4269.6|4263.6|4269.6|4263.6|4267.6|4261.6|11
1734053410000|2024-12-13 01:30:10|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|1
1734053430000|2024-12-13 01:30:30|4267.6|4261.6|4267.9|4261.9|4267.9|4261.9|4267.6|4261.6|1
1734053440000|2024-12-13 01:30:40|4267.8|4261.8|4266.9|4260.9|4267.9|4261.9|4266.9|4260.9|1
1734053460000|2024-12-13 01:31:00|4266.4|4260.4|4266.4|4260.4|4266.6|4260.6|4266.1|4260.1|0
1734053480000|2024-12-13 01:31:20|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|1
1734053490000|2024-12-13 01:31:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734053500000|2024-12-13 01:31:40|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.6|4260.6|1
1734053510000|2024-12-13 01:31:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|2
1734053520000|2024-12-13 01:32:00|4268.1|4262.1|4267.4|4261.4|4268.6|4262.6|4267.4|4261.4|1
1734053530000|2024-12-13 01:32:10|4267.6|4261.6|4266.9|4260.9|4267.6|4261.6|4266.9|4260.9|0
1734053540000|2024-12-13 01:32:20|4266.6|4260.6|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|0
1734053550000|2024-12-13 01:32:30|4266.6|4260.6|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|0
1734053560000|2024-12-13 01:32:40|4266.6|4260.6|4266.9|4260.9|4267.1|4261.1|4266.6|4260.6|0
1734053570000|2024-12-13 01:32:50|4267.1|4261.1|4268.4|4262.4|4268.6|4262.6|4267.1|4261.1|2
1734053580000|2024-12-13 01:33:00|4268.6|4262.6|4268.6|4262.6|4269.4|4263.4|4268.6|4262.6|2
1734053590000|2024-12-13 01:33:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1734053600000|2024-12-13 01:33:20|4268.1|4262.1|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|1
1734053610000|2024-12-13 01:33:30|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|1
1734053620000|2024-12-13 01:33:40|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4268.1|4262.1|0
1734053630000|2024-12-13 01:33:50|4268.6|4262.6|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|0
1734053640000|2024-12-13 01:34:00|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|2
1734053670000|2024-12-13 01:34:30|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.4|4262.4|2
1734053680000|2024-12-13 01:34:40|4268.4|4262.4|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|0
1734053690000|2024-12-13 01:34:50|4268.1|4262.1|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|1
1734053700000|2024-12-13 01:35:00|4267.4|4261.4|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|0
1734053710000|2024-12-13 01:35:10|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|0
1734053720000|2024-12-13 01:35:20|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4266.6|4260.6|0
1734053730000|2024-12-13 01:35:30|4267.4|4261.4|4268.1|4262.1|4268.1|4262.1|4266.6|4260.6|3
1734053740000|2024-12-13 01:35:40|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|0
1734053750000|2024-12-13 01:35:50|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|0
1734053760000|2024-12-13 01:36:00|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|0
1734053780000|2024-12-13 01:36:20|4267.9|4261.9|4267.9|4261.9|4268.1|4262.1|4267.6|4261.6|0
1734053790000|2024-12-13 01:36:30|4268.1|4262.1|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|0
1734053800000|2024-12-13 01:36:40|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1734053810000|2024-12-13 01:36:50|4267.9|4261.9|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|0
1734053820000|2024-12-13 01:37:00|4267.4|4261.4|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|0
1734053830000|2024-12-13 01:37:10|4267.6|4261.6|4266.9|4260.9|4267.6|4261.6|4266.6|4260.6|0
1734053840000|2024-12-13 01:37:20|4266.6|4260.6|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|1
1734053850000|2024-12-13 01:37:30|4266.9|4260.9|4267.1|4261.1|4267.1|4261.1|4266.9|4260.9|0
1734053860000|2024-12-13 01:37:40|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1734053900000|2024-12-13 01:38:20|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|0
1734053920000|2024-12-13 01:38:40|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|1
1734053930000|2024-12-13 01:38:50|4267.4|4261.4|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1734053940000|2024-12-13 01:39:00|4266.9|4260.9|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|1
1734053950000|2024-12-13 01:39:10|4266.8|4260.8|4267.4|4261.4|4267.6|4261.6|4266.6|4260.6|0
1734053960000|2024-12-13 01:39:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|0
1734053970000|2024-12-13 01:39:30|4266.9|4260.9|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734053980000|2024-12-13 01:39:40|4266.4|4260.4|4266.1|4260.1|4266.4|4260.4|4266.1|4260.1|0
1734054000000|2024-12-13 01:40:00|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.1|4260.1|1
1734054010000|2024-12-13 01:40:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1734054020000|2024-12-13 01:40:20|4266.4|4260.4|4264.9|4258.9|4266.4|4260.4|4264.9|4258.9|4
1734054030000|2024-12-13 01:40:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1734054040000|2024-12-13 01:40:40|4265.4|4259.4|4265.9|4259.9|4266.4|4260.4|4265.4|4259.4|1
1734054050000|2024-12-13 01:40:50|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|0
1734054060000|2024-12-13 01:41:00|4266.4|4260.4|4267.4|4261.4|4267.6|4261.6|4266.4|4260.4|1
1734054070000|2024-12-13 01:41:10|4266.9|4260.9|4267.6|4261.6|4267.6|4261.6|4266.9|4260.9|0
1734054080000|2024-12-13 01:41:20|4267.4|4261.4|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|0
1734054090000|2024-12-13 01:41:30|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.4|4261.4|0
1734054110000|2024-12-13 01:41:50|4267.4|4261.4|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|0
1734054120000|2024-12-13 01:42:00|4267.4|4261.4|4267.4|4261.4|4267.6|4261.6|4266.9|4260.9|0
1734054140000|2024-12-13 01:42:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1734054150000|2024-12-13 01:42:30|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|0
1734054160000|2024-12-13 01:42:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734054170000|2024-12-13 01:42:50|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|0
1734054180000|2024-12-13 01:43:00|4267.6|4261.6|4266.9|4260.9|4267.6|4261.6|4266.9|4260.9|0
1734054190000|2024-12-13 01:43:10|4267.1|4261.1|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|0
1734054220000|2024-12-13 01:43:40|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734054230000|2024-12-13 01:43:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1734054250000|2024-12-13 01:44:10|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1734054260000|2024-12-13 01:44:20|4266.4|4260.4|4265.4|4259.4|4266.4|4260.4|4265.4|4259.4|0
1734054280000|2024-12-13 01:44:40|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1734054290000|2024-12-13 01:44:50|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1734054300000|2024-12-13 01:45:00|4264.4|4258.4|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|0
1734054310000|2024-12-13 01:45:10|4265.1|4259.1|4264.9|4258.9|4265.1|4259.1|4264.9|4258.9|0
1734054320000|2024-12-13 01:45:20|4265.4|4259.4|4265.1|4259.1|4265.4|4259.4|4264.9|4258.9|0
1734054330000|2024-12-13 01:45:30|4264.9|4258.9|4264.9|4258.9|4265.1|4259.1|4264.9|4258.9|0
1734054340000|2024-12-13 01:45:40|4265.1|4259.1|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|0
1734054350000|2024-12-13 01:45:50|4265.1|4259.1|4264.9|4258.9|4265.1|4259.1|4264.9|4258.9|0
1734054360000|2024-12-13 01:46:00|4264.6|4258.6|4265.4|4259.4|4265.4|4259.4|4264.6|4258.6|0
1734054390000|2024-12-13 01:46:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|0
1734054400000|2024-12-13 01:46:40|4265.4|4259.4|4264.6|4258.6|4265.4|4259.4|4264.6|4258.6|0
1734054410000|2024-12-13 01:46:50|4264.9|4258.9|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|0
1734054420000|2024-12-13 01:47:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.1|4258.1|0
1734054430000|2024-12-13 01:47:10|4264.1|4258.1|4264.4|4258.4|4264.4|4258.4|4264.1|4258.1|0
1734054470000|2024-12-13 01:47:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|47
1734054480000|2024-12-13 01:48:00|||||||||1
1734054490000|2024-12-13 01:48:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1734054500000|2024-12-13 01:48:20|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|1
1734054510000|2024-12-13 01:48:30|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|0
1734054520000|2024-12-13 01:48:40|4263.1|4257.1|4263.6|4257.6|4264.4|4258.4|4263.1|4257.1|3
1734054530000|2024-12-13 01:48:50|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734054540000|2024-12-13 01:49:00|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|0
1734054550000|2024-12-13 01:49:10|4263.4|4257.4|4263.4|4257.4|4263.6|4257.6|4263.4|4257.4|0
1734054560000|2024-12-13 01:49:20|4263.9|4257.9|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|2
1734054570000|2024-12-13 01:49:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734054590000|2024-12-13 01:49:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|1
1734054600000|2024-12-13 01:50:00|4264.9|4258.9|4264.9|4258.9|4265.4|4259.4|4264.6|4258.6|1
1734054610000|2024-12-13 01:50:10|4265.1|4259.1|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|0
1734054620000|2024-12-13 01:50:20|4265.6|4259.6|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|1
1734054630000|2024-12-13 01:50:30|4265.6|4259.6|4267.4|4261.4|4267.4|4261.4|4265.6|4259.6|2
1734054640000|2024-12-13 01:50:40|4267.1|4261.1|4265.4|4259.4|4267.1|4261.1|4265.4|4259.4|7
1734054650000|2024-12-13 01:50:50|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1734054660000|2024-12-13 01:51:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1734054680000|2024-12-13 01:51:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1734054690000|2024-12-13 01:51:30|4264.4|4258.4|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734054700000|2024-12-13 01:51:40|4264.6|4258.6|4264.6|4258.6|4264.9|4258.9|4264.4|4258.4|0
1734054710000|2024-12-13 01:51:50|4264.4|4258.4|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|0
1734054720000|2024-12-13 01:52:00|4264.4|4258.4|4263.9|4257.9|4264.6|4258.6|4263.9|4257.9|0
1734054750000|2024-12-13 01:52:30|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|0
1734054760000|2024-12-13 01:52:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734054770000|2024-12-13 01:52:50|4263.9|4257.9|4264.4|4258.4|4264.9|4258.9|4263.9|4257.9|6
1734054780000|2024-12-13 01:53:00|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734054790000|2024-12-13 01:53:10|4264.6|4258.6|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|0
1734054800000|2024-12-13 01:53:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734054810000|2024-12-13 01:53:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|0
1734054840000|2024-12-13 01:54:00|4264.9|4258.9|4264.2|4258.2|4264.9|4258.9|4263.9|4257.9|0
1734054850000|2024-12-13 01:54:10|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|0
1734054860000|2024-12-13 01:54:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734054890000|2024-12-13 01:54:50|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1734054900000|2024-12-13 01:55:00|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1734054910000|2024-12-13 01:55:10|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|2
1734054920000|2024-12-13 01:55:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734054930000|2024-12-13 01:55:30|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4262.9|4256.9|0
1734054940000|2024-12-13 01:55:40|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|0
1734054950000|2024-12-13 01:55:50|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734054970000|2024-12-13 01:56:10|4264.4|4258.4|4264.2|4258.2|4264.4|4258.4|4264.2|4258.2|0
1734054980000|2024-12-13 01:56:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734054990000|2024-12-13 01:56:30|4263.6|4257.6|4263.9|4257.9|4263.9|4257.9|4263.6|4257.6|0
1734055020000|2024-12-13 01:57:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.2|4257.2|0
1734055030000|2024-12-13 01:57:10|4263.2|4257.2|4264.4|4258.4|4264.4|4258.4|4263.2|4257.2|0
1734055040000|2024-12-13 01:57:20|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734055050000|2024-12-13 01:57:30|4264.6|4258.6|4264.9|4258.9|4265.4|4259.4|4264.6|4258.6|0
1734055060000|2024-12-13 01:57:40|4264.6|4258.6|4265.4|4259.4|4265.4|4259.4|4264.6|4258.6|0
1734055070000|2024-12-13 01:57:50|4265.2|4259.2|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|0
1734055080000|2024-12-13 01:58:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.6|4258.6|1
1734055090000|2024-12-13 01:58:10|4264.9|4258.9|4264.9|4258.9|4265.2|4259.2|4264.9|4258.9|0
1734055100000|2024-12-13 01:58:20|4264.6|4258.6|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|0
1734055110000|2024-12-13 01:58:30|4264.6|4258.6|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|0
1734055120000|2024-12-13 01:58:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734055130000|2024-12-13 01:58:50|4265.2|4259.2|4264.6|4258.6|4265.2|4259.2|4264.6|4258.6|0
1734055140000|2024-12-13 01:59:00|4265.2|4259.2|4264.6|4258.6|4265.2|4259.2|4264.6|4258.6|0
1734055150000|2024-12-13 01:59:10|4264.4|4258.4|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|0
1734055170000|2024-12-13 01:59:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1734055180000|2024-12-13 01:59:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734055190000|2024-12-13 01:59:50|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|0
1734055200000|2024-12-13 02:00:00|4263.6|4257.6|4263.6|4257.6|4264.2|4258.2|4263.6|4257.6|0
1734055210000|2024-12-13 02:00:10|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|0
1734055220000|2024-12-13 02:00:20|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|1
1734055240000|2024-12-13 02:00:40|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734055250000|2024-12-13 02:00:50|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|1
1734055260000|2024-12-13 02:01:00|4260.9|4254.9|4261.1|4255.1|4261.4|4255.4|4260.4|4254.4|18
1734055270000|2024-12-13 02:01:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1734055280000|2024-12-13 02:01:20|4261.2|4255.2|4261.4|4255.4|4261.7|4255.7|4260.9|4254.9|2
1734055290000|2024-12-13 02:01:30|4261.7|4255.7|4262.1|4256.1|4262.1|4256.1|4261.7|4255.7|3
1734055300000|2024-12-13 02:01:40|4262.6|4256.6|4262.9|4256.9|4263.2|4257.2|4262.4|4256.4|1
1734055310000|2024-12-13 02:01:50|4262.4|4256.4|4261.6|4255.6|4262.4|4256.4|4261.6|4255.6|0
1734055330000|2024-12-13 02:02:10|4261.9|4255.9|4261.9|4255.9|4262.4|4256.4|4261.6|4255.6|1
1734055340000|2024-12-13 02:02:20|4261.6|4255.6|4262.4|4256.4|4262.4|4256.4|4261.6|4255.6|0
1734055350000|2024-12-13 02:02:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1734055370000|2024-12-13 02:02:50|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|1
1734055400000|2024-12-13 02:03:20|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.1|4256.1|0
1734055410000|2024-12-13 02:03:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1734055420000|2024-12-13 02:03:40|4262.4|4256.4|4262.1|4256.1|4262.4|4256.4|4262.1|4256.1|0
1734055430000|2024-12-13 02:03:50|4262.4|4256.4|4262.1|4256.1|4262.4|4256.4|4262.1|4256.1|0
1734055440000|2024-12-13 02:04:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734055450000|2024-12-13 02:04:10|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734055460000|2024-12-13 02:04:20|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734055480000|2024-12-13 02:04:40|4261.2|4255.2|4260.9|4254.9|4261.2|4255.2|4260.6|4254.6|0
1734055490000|2024-12-13 02:04:50|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|1
1734055500000|2024-12-13 02:05:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734055510000|2024-12-13 02:05:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1734055530000|2024-12-13 02:05:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734055560000|2024-12-13 02:06:00|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|0
1734055570000|2024-12-13 02:06:10|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|2
1734055620000|2024-12-13 02:07:00|4260.9|4254.9|4261.2|4255.2|4261.2|4255.2|4260.9|4254.9|6
1734055630000|2024-12-13 02:07:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1734055650000|2024-12-13 02:07:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|1
1734055670000|2024-12-13 02:07:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1734055700000|2024-12-13 02:08:20|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1734055710000|2024-12-13 02:08:30|4260.4|4254.4|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|0
1734055720000|2024-12-13 02:08:40|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1734055730000|2024-12-13 02:08:50|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|1
1734055740000|2024-12-13 02:09:00|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|0
1734055750000|2024-12-13 02:09:10|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|0
1734055770000|2024-12-13 02:09:30|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1734055780000|2024-12-13 02:09:40|4259.7|4253.7|4259.6|4253.6|4259.9|4253.9|4259.4|4253.4|0
1734055790000|2024-12-13 02:09:50|4259.4|4253.4|4259.4|4253.4|4259.6|4253.6|4259.4|4253.4|0
1734055800000|2024-12-13 02:10:00|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|4
1734055840000|2024-12-13 02:10:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734055850000|2024-12-13 02:10:50|4259.4|4253.4|4259.1|4253.1|4259.4|4253.4|4259.1|4253.1|0
1734055860000|2024-12-13 02:11:00|4259.4|4253.4|4257.9|4251.9|4259.4|4253.4|4257.9|4251.9|5
1734055870000|2024-12-13 02:11:10|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|0
1734055880000|2024-12-13 02:11:20|4258.1|4252.1|4259.4|4253.4|4259.4|4253.4|4258.1|4252.1|4
1734055890000|2024-12-13 02:11:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1734055900000|2024-12-13 02:11:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734055910000|2024-12-13 02:11:50|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|0
1734055920000|2024-12-13 02:12:00|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.2|4252.2|2
1734055930000|2024-12-13 02:12:10|4259.1|4253.1|4258.9|4252.9|4259.1|4253.1|4258.6|4252.6|1
1734055940000|2024-12-13 02:12:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1734055950000|2024-12-13 02:12:30|4258.4|4252.4|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734055970000|2024-12-13 02:12:50|4258.2|4252.2|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|1
1734055980000|2024-12-13 02:13:00|4258.2|4252.2|4257.9|4251.9|4258.2|4252.2|4257.9|4251.9|0
1734055990000|2024-12-13 02:13:10|4258.1|4252.1|4258.2|4252.2|4258.4|4252.4|4258.1|4252.1|0
1734056000000|2024-12-13 02:13:20|4258.4|4252.4|4258.2|4252.2|4258.4|4252.4|4257.9|4251.9|0
1734056010000|2024-12-13 02:13:30|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.2|4252.2|0
1734056020000|2024-12-13 02:13:40|4258.2|4252.2|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|0
1734056030000|2024-12-13 02:13:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.2|4252.2|0
1734056040000|2024-12-13 02:14:00|4258.9|4252.9|4258.6|4252.6|4259.2|4253.2|4258.6|4252.6|1
1734056050000|2024-12-13 02:14:10|4258.4|4252.4|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734056060000|2024-12-13 02:14:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1734056070000|2024-12-13 02:14:30|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|0
1734056080000|2024-12-13 02:14:40|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1734056090000|2024-12-13 02:14:50|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734056110000|2024-12-13 02:15:10|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734056120000|2024-12-13 02:15:20|4258.2|4252.2|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|0
1734056140000|2024-12-13 02:15:40|4258.4|4252.4|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|0
1734056150000|2024-12-13 02:15:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1734056210000|2024-12-13 02:16:50|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|0
1734056220000|2024-12-13 02:17:00|4258.2|4252.2|4258.4|4252.4|4258.4|4252.4|4258.2|4252.2|0
1734056280000|2024-12-13 02:18:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1734056330000|2024-12-13 02:18:50|4259.2|4253.2|4258.6|4252.6|4259.2|4253.2|4258.6|4252.6|3
1734056340000|2024-12-13 02:19:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1734056350000|2024-12-13 02:19:10|4259.4|4253.4|4259.6|4253.6|4259.9|4253.9|4259.4|4253.4|1
1734056360000|2024-12-13 02:19:20|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259.6|4253.6|0
1734056390000|2024-12-13 02:19:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1734056400000|2024-12-13 02:20:00|4259.6|4253.6|4258.9|4252.9|4259.6|4253.6|4258.9|4252.9|1
1734056410000|2024-12-13 02:20:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734056420000|2024-12-13 02:20:20|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|0
1734056430000|2024-12-13 02:20:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.2|4253.2|0
1734056500000|2024-12-13 02:21:40|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734056510000|2024-12-13 02:21:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1734056540000|2024-12-13 02:22:20|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1734056680000|2024-12-13 02:24:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734056700000|2024-12-13 02:25:00|4258.9|4252.9|4258.7|4252.7|4258.9|4252.9|4258.7|4252.7|1
1734056710000|2024-12-13 02:25:10|4258.9|4252.9|4258.7|4252.7|4258.9|4252.9|4258.7|4252.7|0
1734056720000|2024-12-13 02:25:20|4258.9|4252.9|4258.7|4252.7|4258.9|4252.9|4258.7|4252.7|0
1734056750000|2024-12-13 02:25:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1734056840000|2024-12-13 02:27:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734056860000|2024-12-13 02:27:40|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|1
1734056870000|2024-12-13 02:27:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1734056900000|2024-12-13 02:28:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734056930000|2024-12-13 02:28:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.2|4253.2|0
1734056970000|2024-12-13 02:29:30|||||||||1
1734057000000|2024-12-13 02:30:00|4258.9|4252.9|4256.4|4250.4|4258.9|4252.9|4256.4|4250.4|1
1734057010000|2024-12-13 02:30:10|4256.6|4250.6|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1734057020000|2024-12-13 02:30:20|4256.6|4250.6|4256.6|4250.6|4256.9|4250.9|4256.6|4250.6|1
1734057030000|2024-12-13 02:30:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|1
1734057040000|2024-12-13 02:30:40|4256.1|4250.1|4256.4|4250.4|4256.9|4250.9|4256.1|4250.1|1
1734057050000|2024-12-13 02:30:50|4256.9|4250.9|4256.6|4250.6|4256.9|4250.9|4256.6|4250.6|0
1734057060000|2024-12-13 02:31:00|4256.9|4250.9|4256.9|4250.9|4257.4|4251.4|4256.6|4250.6|1
1734057070000|2024-12-13 02:31:10|4256.6|4250.6|4257.1|4251.1|4257.4|4251.4|4256.6|4250.6|0
1734057080000|2024-12-13 02:31:20|4257.4|4251.4|4257.4|4251.4|4257.7|4251.7|4257.1|4251.1|6
1734057090000|2024-12-13 02:31:30|4257.9|4251.9|4259.6|4253.6|4259.6|4253.6|4257.9|4251.9|4
1734057100000|2024-12-13 02:31:40|4259.4|4253.4|4260.1|4254.1|4260.1|4254.1|4259.4|4253.4|2
1734057110000|2024-12-13 02:31:50|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|0
1734057120000|2024-12-13 02:32:00|4261.1|4255.1|4262.6|4256.6|4262.6|4256.6|4261.1|4255.1|4
1734057130000|2024-12-13 02:32:10|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4262.9|4256.9|3
1734057140000|2024-12-13 02:32:20|4263.9|4257.9|4263.6|4257.6|4264.4|4258.4|4263.4|4257.4|0
1734057150000|2024-12-13 02:32:30|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|2
1734057160000|2024-12-13 02:32:40|4263.1|4257.1|4261.1|4255.1|4263.1|4257.1|4261.1|4255.1|1
1734057170000|2024-12-13 02:32:50|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|1
1734057180000|2024-12-13 02:33:00|4261.1|4255.1|4262.4|4256.4|4262.4|4256.4|4260.9|4254.9|2
1734057190000|2024-12-13 02:33:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.6|4255.6|0
1734057200000|2024-12-13 02:33:20|4262.1|4256.1|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|0
1734057230000|2024-12-13 02:33:50|4262.6|4256.6|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|1
1734057240000|2024-12-13 02:34:00|4262.2|4256.2|4260.6|4254.6|4262.2|4256.2|4260.6|4254.6|16
1734057250000|2024-12-13 02:34:10|4260.4|4254.4|4261.2|4255.2|4261.6|4255.6|4260.4|4254.4|1
1734057260000|2024-12-13 02:34:20|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734057270000|2024-12-13 02:34:30|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|0
1734057280000|2024-12-13 02:34:40|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|5
1734057290000|2024-12-13 02:34:50|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1734057300000|2024-12-13 02:35:00|4263.1|4257.1|4263.4|4257.4|4263.4|4257.4|4262.6|4256.6|1
1734057310000|2024-12-13 02:35:10|4263.9|4257.9|4263.6|4257.6|4264.2|4258.2|4263.4|4257.4|1
1734057320000|2024-12-13 02:35:20|4263.9|4257.9|4263.6|4257.6|4263.9|4257.9|4263.6|4257.6|0
1734057330000|2024-12-13 02:35:30|4263.9|4257.9|4262.6|4256.6|4263.9|4257.9|4262.6|4256.6|0
1734057340000|2024-12-13 02:35:40|4262.4|4256.4|4263.2|4257.2|4263.4|4257.4|4262.4|4256.4|0
1734057350000|2024-12-13 02:35:50|4263.6|4257.6|4263.9|4257.9|4263.9|4257.9|4263.2|4257.2|1
1734057360000|2024-12-13 02:36:00|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|1
1734057370000|2024-12-13 02:36:10|4263.6|4257.6|4263.4|4257.4|4263.6|4257.6|4263.4|4257.4|0
1734057380000|2024-12-13 02:36:20|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.2|4256.2|4
1734057390000|2024-12-13 02:36:30|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1734057400000|2024-12-13 02:36:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|0
1734057410000|2024-12-13 02:36:50|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.9|4255.9|0
1734057420000|2024-12-13 02:37:00|4262.2|4256.2|4261.4|4255.4|4262.2|4256.2|4260.9|4254.9|1
1734057440000|2024-12-13 02:37:20|4261.2|4255.2|4262.4|4256.4|4262.4|4256.4|4260.9|4254.9|3
1734057450000|2024-12-13 02:37:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1734057460000|2024-12-13 02:37:40|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.6|4255.6|0
1734057470000|2024-12-13 02:37:50|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1734057480000|2024-12-13 02:38:00|4261.9|4255.9|4262.4|4256.4|4262.6|4256.6|4261.6|4255.6|0
1734057490000|2024-12-13 02:38:10|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.6|4256.6|0
1734057500000|2024-12-13 02:38:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4261.9|4255.9|0
1734057510000|2024-12-13 02:38:30|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1734057520000|2024-12-13 02:38:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734057530000|2024-12-13 02:38:50|4262.6|4256.6|4262.7|4256.7|4262.7|4256.7|4261.6|4255.6|0
1734057540000|2024-12-13 02:39:00|4262.4|4256.4|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|0
1734057550000|2024-12-13 02:39:10|4262.2|4256.2|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|0
1734057560000|2024-12-13 02:39:20|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|0
1734057570000|2024-12-13 02:39:30|4261.4|4255.4|4260.4|4254.4|4261.7|4255.7|4260.2|4254.2|0
1734057580000|2024-12-13 02:39:40|4260.7|4254.7|4259.9|4253.9|4260.7|4254.7|4259.9|4253.9|0
1734057590000|2024-12-13 02:39:50|4260.2|4254.2|4261.2|4255.2|4261.2|4255.2|4260.2|4254.2|0
1734057600000|2024-12-13 02:40:00|4260.9|4254.9|4261.2|4255.2|4261.4|4255.4|4260.7|4254.7|0
1734057610000|2024-12-13 02:40:10|4260.9|4254.9|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|0
1734057620000|2024-12-13 02:40:20|4261.4|4255.4|4262.7|4256.7|4262.7|4256.7|4261.4|4255.4|0
1734057630000|2024-12-13 02:40:30|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|0
1734057650000|2024-12-13 02:40:50|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|5
1734057660000|2024-12-13 02:41:00|4264.7|4258.7|4264.9|4258.9|4265.4|4259.4|4264.7|4258.7|2
1734057670000|2024-12-13 02:41:10|4264.7|4258.7|4264.9|4258.9|4265.2|4259.2|4264.4|4258.4|0
1734057680000|2024-12-13 02:41:20|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734057690000|2024-12-13 02:41:30|4264.9|4258.9|4264.7|4258.7|4265.2|4259.2|4264.4|4258.4|0
1734057700000|2024-12-13 02:41:40|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734057710000|2024-12-13 02:41:50|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734057720000|2024-12-13 02:42:00|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.2|4258.2|0
1734057730000|2024-12-13 02:42:10|4265.2|4259.2|4264.9|4258.9|4265.2|4259.2|4264.9|4258.9|0
1734057740000|2024-12-13 02:42:20|4265.2|4259.2|4265.4|4259.4|4265.4|4259.4|4265.2|4259.2|0
1734057750000|2024-12-13 02:42:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734057770000|2024-12-13 02:42:50|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|2
1734057780000|2024-12-13 02:43:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734057790000|2024-12-13 02:43:10|4265.4|4259.4|4265.7|4259.7|4266.4|4260.4|4265.4|4259.4|2
1734057800000|2024-12-13 02:43:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734057810000|2024-12-13 02:43:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1734057820000|2024-12-13 02:43:40|4265.9|4259.9|4266.4|4260.4|4266.7|4260.7|4265.9|4259.9|0
1734057830000|2024-12-13 02:43:50|4267.2|4261.2|4269.4|4263.4|4269.4|4263.4|4267.2|4261.2|8
1734057840000|2024-12-13 02:44:00|4269.2|4263.2|4268.2|4262.2|4269.4|4263.4|4268.2|4262.2|1
1734057850000|2024-12-13 02:44:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1734057860000|2024-12-13 02:44:20|4267.4|4261.4|4267.2|4261.2|4267.4|4261.4|4267.2|4261.2|0
1734057870000|2024-12-13 02:44:30|4267.4|4261.4|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|0
1734057880000|2024-12-13 02:44:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734057890000|2024-12-13 02:44:50|4267.7|4261.7|4268.2|4262.2|4269.2|4263.2|4267.7|4261.7|1
1734057900000|2024-12-13 02:45:00|4268.7|4262.7|4267.9|4261.9|4268.7|4262.7|4267.9|4261.9|1
1734057910000|2024-12-13 02:45:10|4268.2|4262.2|4266.5|4260.5|4268.2|4262.2|4266.5|4260.5|4
1734057920000|2024-12-13 02:45:20|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|2
1734057940000|2024-12-13 02:45:40|4265.4|4259.4|4265.2|4259.2|4265.4|4259.4|4265.2|4259.2|4
1734057950000|2024-12-13 02:45:50|4265.4|4259.4|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1734057970000|2024-12-13 02:46:10|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734057990000|2024-12-13 02:46:30|4265.4|4259.4|4266.7|4260.7|4266.7|4260.7|4265.4|4259.4|2
1734058000000|2024-12-13 02:46:40|4266.2|4260.2|4266.9|4260.9|4266.9|4260.9|4266.2|4260.2|1
1734058010000|2024-12-13 02:46:50|4267.2|4261.2|4266.2|4260.2|4267.2|4261.2|4265.9|4259.9|1
1734058020000|2024-12-13 02:47:00|4266.4|4260.4|4267.2|4261.2|4267.2|4261.2|4266.4|4260.4|1
1734058030000|2024-12-13 02:47:10|4266.9|4260.9|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|0
1734058040000|2024-12-13 02:47:20|4266.9|4260.9|4267.4|4261.4|4268.2|4262.2|4266.7|4260.7|0
1734058050000|2024-12-13 02:47:30|4267.2|4261.2|4266.4|4260.4|4267.2|4261.2|4266.2|4260.2|1
1734058060000|2024-12-13 02:47:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734058070000|2024-12-13 02:47:50|4266.4|4260.4|4266.2|4260.2|4266.9|4260.9|4265.9|4259.9|0
1734058080000|2024-12-13 02:48:00|4265.9|4259.9|4265.2|4259.2|4265.9|4259.9|4265.2|4259.2|0
1734058100000|2024-12-13 02:48:20|4265.4|4259.4|4265.2|4259.2|4266.2|4260.2|4264.7|4258.7|0
1734058110000|2024-12-13 02:48:30|4265|4259|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1734058120000|2024-12-13 02:48:40|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.2|4258.2|0
1734058130000|2024-12-13 02:48:50|4265.2|4259.2|4265.2|4259.2|4265.4|4259.4|4264.9|4258.9|2
1734058140000|2024-12-13 02:49:00|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|1
1734058150000|2024-12-13 02:49:10|4265.7|4259.7|4265.9|4259.9|4265.9|4259.9|4265.7|4259.7|0
1734058160000|2024-12-13 02:49:20|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1734058170000|2024-12-13 02:49:30|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|1
1734058180000|2024-12-13 02:49:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4265.9|4259.9|0
1734058190000|2024-12-13 02:49:50|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|0
1734058200000|2024-12-13 02:50:00|4265.2|4259.2|4265.2|4259.2|4265.4|4259.4|4265.2|4259.2|0
1734058210000|2024-12-13 02:50:10|4265.4|4259.4|4265.2|4259.2|4265.4|4259.4|4265.2|4259.2|1
1734058220000|2024-12-13 02:50:20|4264.4|4258.4|4265.2|4259.2|4265.2|4259.2|4264.4|4258.4|1
1734058230000|2024-12-13 02:50:30|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734058240000|2024-12-13 02:50:40|4265.4|4259.4|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1734058250000|2024-12-13 02:50:50|4265.4|4259.4|4265.4|4259.4|4266.4|4260.4|4265.2|4259.2|0
1734058260000|2024-12-13 02:51:00|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|1
1734058270000|2024-12-13 02:51:10|4263.2|4257.2|4263.9|4257.9|4263.9|4257.9|4263.2|4257.2|0
1734058280000|2024-12-13 02:51:20|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4263.2|4257.2|0
1734058290000|2024-12-13 02:51:30|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4263.2|4257.2|0
1734058300000|2024-12-13 02:51:40|4263.2|4257.2|4264.2|4258.2|4264.2|4258.2|4263.2|4257.2|1
1734058310000|2024-12-13 02:51:50|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|0
1734058320000|2024-12-13 02:52:00|4265.2|4259.2|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|0
1734058330000|2024-12-13 02:52:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734058340000|2024-12-13 02:52:20|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.2|4259.2|1
1734058350000|2024-12-13 02:52:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734058360000|2024-12-13 02:52:40|4265.9|4259.9|4266.2|4260.2|4266.2|4260.2|4265.9|4259.9|0
1734058370000|2024-12-13 02:52:50|4265.9|4259.9|4265.2|4259.2|4265.9|4259.9|4265.2|4259.2|0
1734058380000|2024-12-13 02:53:00|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|0
1734058390000|2024-12-13 02:53:10|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1734058400000|2024-12-13 02:53:20|4264.4|4258.4|4264.7|4258.7|4264.9|4258.9|4264.4|4258.4|0
1734058410000|2024-12-13 02:53:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734058420000|2024-12-13 02:53:40|4264.2|4258.2|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1734058430000|2024-12-13 02:53:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734058440000|2024-12-13 02:54:00|4264.2|4258.2|4264.4|4258.4|4264.9|4258.9|4264.2|4258.2|0
1734058450000|2024-12-13 02:54:10|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|0
1734058460000|2024-12-13 02:54:20|4264.2|4258.2|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|0
1734058470000|2024-12-13 02:54:30|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734058480000|2024-12-13 02:54:40|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1734058490000|2024-12-13 02:54:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734058500000|2024-12-13 02:55:00|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.2|4258.2|0
1734058510000|2024-12-13 02:55:10|4264.7|4258.7|4265.4|4259.4|4265.7|4259.7|4264.7|4258.7|0
1734058520000|2024-12-13 02:55:20|4265.2|4259.2|4265.2|4259.2|4265.4|4259.4|4265.2|4259.2|0
1734058530000|2024-12-13 02:55:30|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734058540000|2024-12-13 02:55:40|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.4|4258.4|0
1734058550000|2024-12-13 02:55:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734058560000|2024-12-13 02:56:00|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|0
1734058570000|2024-12-13 02:56:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734058580000|2024-12-13 02:56:20|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.2|4258.2|0
1734058590000|2024-12-13 02:56:30|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734058600000|2024-12-13 02:56:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734058610000|2024-12-13 02:56:50|4263.7|4257.7|4263.2|4257.2|4263.9|4257.9|4263.2|4257.2|0
1734058620000|2024-12-13 02:57:00|4262.9|4256.9|4263.7|4257.7|4263.7|4257.7|4262.9|4256.9|0
1734058630000|2024-12-13 02:57:10|4263.4|4257.4|4262.7|4256.7|4263.7|4257.7|4262.7|4256.7|0
1734058640000|2024-12-13 02:57:20|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.4|4256.4|0
1734058650000|2024-12-13 02:57:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734058660000|2024-12-13 02:57:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.4|4256.4|0
1734058670000|2024-12-13 02:57:50|4263.2|4257.2|4263.4|4257.4|4263.4|4257.4|4263.2|4257.2|0
1734058680000|2024-12-13 02:58:00|4263.2|4257.2|4262.4|4256.4|4263.2|4257.2|4262.2|4256.2|0
1734058690000|2024-12-13 02:58:10|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|1
1734058700000|2024-12-13 02:58:20|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734058710000|2024-12-13 02:58:30|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734058720000|2024-12-13 02:58:40|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|0
1734058730000|2024-12-13 02:58:50|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|0
1734058740000|2024-12-13 02:59:00|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|0
1734058750000|2024-12-13 02:59:10|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.9|4255.9|0
1734058760000|2024-12-13 02:59:20|4262.2|4256.2|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|0
1734058770000|2024-12-13 02:59:30|4262.7|4256.7|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|1
1734058780000|2024-12-13 02:59:40|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734058790000|2024-12-13 02:59:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734058800000|2024-12-13 03:00:00|4263.4|4257.4|4263.7|4257.7|4263.7|4257.7|4263.4|4257.4|0
1734058810000|2024-12-13 03:00:10|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1734058840000|2024-12-13 03:00:40|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4262.9|4256.9|0
1734058850000|2024-12-13 03:00:50|4263.4|4257.4|4263.7|4257.7|4263.7|4257.7|4263.4|4257.4|0
1734058860000|2024-12-13 03:01:00|4263.4|4257.4|4262.7|4256.7|4263.4|4257.4|4262.7|4256.7|0
1734058870000|2024-12-13 03:01:10|4262.4|4256.4|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1734058880000|2024-12-13 03:01:20|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.4|4256.4|0
1734058890000|2024-12-13 03:01:30|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|0
1734058900000|2024-12-13 03:01:40|4263.2|4257.2|4262.4|4256.4|4263.2|4257.2|4262.2|4256.2|1
1734058910000|2024-12-13 03:01:50|4262.2|4256.2|4261.2|4255.2|4262.2|4256.2|4261.2|4255.2|0
1734058920000|2024-12-13 03:02:00|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4260.2|4254.2|0
1734058930000|2024-12-13 03:02:10|4260.2|4254.2|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1734058940000|2024-12-13 03:02:20|4260.4|4254.4|4258.9|4252.9|4260.4|4254.4|4258.9|4252.9|5
1734058950000|2024-12-13 03:02:30|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1734058960000|2024-12-13 03:02:40|4258.9|4252.9|4258.7|4252.7|4258.9|4252.9|4258.7|4252.7|0
1734058970000|2024-12-13 03:02:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1734058980000|2024-12-13 03:03:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|20
1734058990000|2024-12-13 03:03:10|4258|4252|4258.2|4252.2|4258.2|4252.2|4258|4252|1
1734059010000|2024-12-13 03:03:30|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|1
1734059020000|2024-12-13 03:03:40|4258.7|4252.7|4258.9|4252.9|4259.2|4253.2|4258.7|4252.7|0
1734059030000|2024-12-13 03:03:50|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1734059040000|2024-12-13 03:04:00|4259.7|4253.7|4260.2|4254.2|4260.7|4254.7|4259.7|4253.7|3
1734059060000|2024-12-13 03:04:20|4260|4254|4260.2|4254.2|4260.4|4254.4|4260|4254|1
1734059070000|2024-12-13 03:04:30|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1734059080000|2024-12-13 03:04:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734059090000|2024-12-13 03:04:50|4261|4255|4261.4|4255.4|4261.7|4255.7|4261|4255|1
1734059100000|2024-12-13 03:05:00|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.4|4255.4|0
1734059110000|2024-12-13 03:05:10|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|0
1734059120000|2024-12-13 03:05:20|4262.2|4256.2|4261.9|4255.9|4262.4|4256.4|4261.7|4255.7|0
1734059130000|2024-12-13 03:05:30|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.2|4256.2|0
1734059140000|2024-12-13 03:05:40|4262.7|4256.7|4262.7|4256.7|4263.4|4257.4|4262.4|4256.4|0
1734059150000|2024-12-13 03:05:50|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734059160000|2024-12-13 03:06:00|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|2
1734059170000|2024-12-13 03:06:10|4261.9|4255.9|4262.7|4256.7|4262.7|4256.7|4261.9|4255.9|0
1734059180000|2024-12-13 03:06:20|4262.9|4256.9|4264.7|4258.7|4264.7|4258.7|4262.9|4256.9|0
1734059190000|2024-12-13 03:06:30|4264.4|4258.4|4264.9|4258.9|4265.7|4259.7|4264.2|4258.2|0
1734059200000|2024-12-13 03:06:40|4264.7|4258.7|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734059210000|2024-12-13 03:06:50|4264.9|4258.9|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|0
1734059220000|2024-12-13 03:07:00|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734059230000|2024-12-13 03:07:10|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1734059240000|2024-12-13 03:07:20|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4264.9|4258.9|0
1734059250000|2024-12-13 03:07:30|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|0
1734059260000|2024-12-13 03:07:40|4264.4|4258.4|4264.7|4258.7|4264.7|4258.7|4264.4|4258.4|0
1734059280000|2024-12-13 03:08:00|4264.4|4258.4|4263.7|4257.7|4264.4|4258.4|4263.7|4257.7|0
1734059290000|2024-12-13 03:08:10|4263.4|4257.4|4262.7|4256.7|4263.7|4257.7|4262.7|4256.7|0
1734059310000|2024-12-13 03:08:30|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1734059320000|2024-12-13 03:08:40|4263.2|4257.2|4263.7|4257.7|4263.9|4257.9|4263.2|4257.2|4
1734059330000|2024-12-13 03:08:50|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734059340000|2024-12-13 03:09:00|4262.2|4256.2|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|1
1734059360000|2024-12-13 03:09:20|4261.2|4255.2|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|1
1734059370000|2024-12-13 03:09:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|0
1734059380000|2024-12-13 03:09:40|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1734059390000|2024-12-13 03:09:50|4261.7|4255.7|4260.9|4254.9|4261.7|4255.7|4260.9|4254.9|0
1734059400000|2024-12-13 03:10:00|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1734059410000|2024-12-13 03:10:10|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1734059420000|2024-12-13 03:10:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1734059430000|2024-12-13 03:10:30|4260.4|4254.4|4260.7|4254.7|4260.9|4254.9|4260.4|4254.4|0
1734059440000|2024-12-13 03:10:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734059460000|2024-12-13 03:11:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|1
1734059470000|2024-12-13 03:11:10|4259.2|4253.2|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|0
1734059490000|2024-12-13 03:11:30|4259.2|4253.2|4259.4|4253.4|4259.4|4253.4|4259.2|4253.2|0
1734059500000|2024-12-13 03:11:40|4259.2|4253.2|4260.4|4254.4|4260.4|4254.4|4259.2|4253.2|2
1734059510000|2024-12-13 03:11:50|4260.9|4254.9|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|0
1734059520000|2024-12-13 03:12:00|4260.9|4254.9|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|0
1734059530000|2024-12-13 03:12:10|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|1
1734059570000|2024-12-13 03:12:50|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1734059580000|2024-12-13 03:13:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1734059590000|2024-12-13 03:13:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1734059600000|2024-12-13 03:13:20|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|0
1734059610000|2024-12-13 03:13:30|4258.2|4252.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|2
1734059620000|2024-12-13 03:13:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|1
1734059630000|2024-12-13 03:13:50|4257.2|4251.2|4257.7|4251.7|4257.7|4251.7|4257.2|4251.2|1
1734059640000|2024-12-13 03:14:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1734059650000|2024-12-13 03:14:10|4258|4252|4257.2|4251.2|4258|4252|4257.2|4251.2|2
1734059660000|2024-12-13 03:14:20|||||||||1
1734059670000|2024-12-13 03:14:30|4257.4|4251.4|4257.7|4251.7|4257.7|4251.7|4257.4|4251.4|0
1734059680000|2024-12-13 03:14:40|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1734059700000|2024-12-13 03:15:00|||||||||1
1734059740000|2024-12-13 03:15:40|4257.9|4251.9|4257.2|4251.2|4257.9|4251.9|4257.2|4251.2|0
1734059750000|2024-12-13 03:15:50|4257.4|4251.4|4257.4|4251.4|4258.2|4252.2|4257.4|4251.4|0
1734059760000|2024-12-13 03:16:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4257.4|4251.4|0
1734059770000|2024-12-13 03:16:10|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1734059780000|2024-12-13 03:16:20|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1734059790000|2024-12-13 03:16:30|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|1
1734059810000|2024-12-13 03:16:50|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1734059820000|2024-12-13 03:17:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1734059850000|2024-12-13 03:17:30|4257.7|4251.7|4258.2|4252.2|4258.4|4252.4|4257.7|4251.7|2
1734059860000|2024-12-13 03:17:40|4258.4|4252.4|4259.2|4253.2|4259.4|4253.4|4258.4|4252.4|0
1734059870000|2024-12-13 03:17:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.2|4255.2|4
1734059880000|2024-12-13 03:18:00|4261.7|4255.7|4261.9|4255.9|4262.2|4256.2|4261.7|4255.7|0
1734059890000|2024-12-13 03:18:10|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1734059900000|2024-12-13 03:18:20|4261.4|4255.4|4260.2|4254.2|4261.4|4255.4|4259.9|4253.9|2
1734059910000|2024-12-13 03:18:30|4260|4254|4259.4|4253.4|4260|4254|4259.4|4253.4|0
1734059930000|2024-12-13 03:18:50|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1734059940000|2024-12-13 03:19:00|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1734059960000|2024-12-13 03:19:20|4258.9|4252.9|4258.4|4252.4|4259.2|4253.2|4258.2|4252.2|0
1734059970000|2024-12-13 03:19:30|4258.2|4252.2|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|0
1734059980000|2024-12-13 03:19:40|4258.4|4252.4|4259.2|4253.2|4259.2|4253.2|4258.4|4252.4|1
1734059990000|2024-12-13 03:19:50|4259.7|4253.7|4259.9|4253.9|4260.2|4254.2|4259.4|4253.4|0
1734060000000|2024-12-13 03:20:00|4259.7|4253.7|4259.4|4253.4|4260.2|4254.2|4259.2|4253.2|0
1734060010000|2024-12-13 03:20:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734060020000|2024-12-13 03:20:20|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|0
1734060030000|2024-12-13 03:20:30|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.2|4252.2|0
1734060040000|2024-12-13 03:20:40|4258.9|4252.9|4259.2|4253.2|4259.4|4253.4|4258.4|4252.4|0
1734060070000|2024-12-13 03:21:10|4258.4|4252.4|4259.2|4253.2|4259.2|4253.2|4258.4|4252.4|0
1734060080000|2024-12-13 03:21:20|4259.4|4253.4|4259.2|4253.2|4259.4|4253.4|4259.2|4253.2|0
1734060120000|2024-12-13 03:22:00|4260.2|4254.2|4260|4254|4260.2|4254.2|4260|4254|0
1734060130000|2024-12-13 03:22:10|4259.2|4253.2|4259.2|4253.2|4259.4|4253.4|4259.2|4253.2|0
1734060140000|2024-12-13 03:22:20|4259.7|4253.7|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1734060150000|2024-12-13 03:22:30|4259.4|4253.4|4259.4|4253.4|4259.7|4253.7|4259.2|4253.2|0
1734060160000|2024-12-13 03:22:40|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1734060180000|2024-12-13 03:23:00|4260.4|4254.4|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734060200000|2024-12-13 03:23:20|4260.4|4254.4|4260.7|4254.7|4260.7|4254.7|4260.4|4254.4|0
1734060220000|2024-12-13 03:23:40|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1734060230000|2024-12-13 03:23:50|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1734060250000|2024-12-13 03:24:10|4260.5|4254.5|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734060270000|2024-12-13 03:24:30|4260|4254|4260.2|4254.2|4260.2|4254.2|4259.5|4253.5|0
1734060300000|2024-12-13 03:25:00|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|1
1734060310000|2024-12-13 03:25:10|4259|4253|4258.2|4252.2|4259|4253|4258.2|4252.2|0
1734060340000|2024-12-13 03:25:40|4259.2|4253.2|4258.2|4252.2|4259.2|4253.2|4258.2|4252.2|0
1734060350000|2024-12-13 03:25:50|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1734060370000|2024-12-13 03:26:10|4259|4253|4259.2|4253.2|4259.2|4253.2|4258.5|4252.5|0
1734060400000|2024-12-13 03:26:40|4259|4253|4258.5|4252.5|4259.2|4253.2|4258.5|4252.5|0
1734060410000|2024-12-13 03:26:50|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|0
1734060420000|2024-12-13 03:27:00|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258.2|4252.2|0
1734060430000|2024-12-13 03:27:10|4259|4253|4259.5|4253.5|4259.5|4253.5|4259|4253|0
1734060440000|2024-12-13 03:27:20|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|1
1734060450000|2024-12-13 03:27:30|4260.2|4254.2|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734060470000|2024-12-13 03:27:50|4260.5|4254.5|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734060490000|2024-12-13 03:28:10|4260|4254|4260.2|4254.2|4260.2|4254.2|4259.5|4253.5|0
1734060510000|2024-12-13 03:28:30|4260.5|4254.5|4260.7|4254.7|4260.7|4254.7|4260.5|4254.5|0
1734060520000|2024-12-13 03:28:40|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734060530000|2024-12-13 03:28:50|4260.7|4254.7|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|1
1734060540000|2024-12-13 03:29:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734060550000|2024-12-13 03:29:10|4262.5|4256.5|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|1
1734060560000|2024-12-13 03:29:20|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|2
1734060570000|2024-12-13 03:29:30|4263.7|4257.7|4265.7|4259.7|4266.2|4260.2|4263.7|4257.7|8
1734060580000|2024-12-13 03:29:40|4265.2|4259.2|4265.2|4259.2|4265.5|4259.5|4265.2|4259.2|0
1734060590000|2024-12-13 03:29:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734060610000|2024-12-13 03:30:10|4265|4259|4265|4259|4265|4259|4265|4259|1
1734060620000|2024-12-13 03:30:20|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734060640000|2024-12-13 03:30:40|4264.5|4258.5|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1734060650000|2024-12-13 03:30:50|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1734060670000|2024-12-13 03:31:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734060680000|2024-12-13 03:31:20|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734060690000|2024-12-13 03:31:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734060750000|2024-12-13 03:32:30|4264.7|4258.7|4264.5|4258.5|4265|4259|4264.5|4258.5|2
1734060790000|2024-12-13 03:33:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734060800000|2024-12-13 03:33:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734060830000|2024-12-13 03:33:50|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1734060840000|2024-12-13 03:34:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734060850000|2024-12-13 03:34:10|4265|4259|4265|4259|4265|4259|4265|4259|0
1734060870000|2024-12-13 03:34:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734060890000|2024-12-13 03:34:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734060900000|2024-12-13 03:35:00|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|0
1734060910000|2024-12-13 03:35:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734060920000|2024-12-13 03:35:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734060930000|2024-12-13 03:35:30|4265|4259|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|1
1734060960000|2024-12-13 03:36:00|4265.5|4259.5|4265.2|4259.2|4265.5|4259.5|4265.2|4259.2|0
1734060990000|2024-12-13 03:36:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734061000000|2024-12-13 03:36:40|4265.7|4259.7|4270.2|4264.2|4270.2|4264.2|4265.7|4259.7|6
1734061010000|2024-12-13 03:36:50|4270|4264|4270.2|4264.2|4270.2|4264.2|4270|4264|0
1734061020000|2024-12-13 03:37:00|4270|4264|4270.2|4264.2|4270.2|4264.2|4270|4264|0
1734061030000|2024-12-13 03:37:10|4269.5|4263.5|4269.2|4263.2|4269.5|4263.5|4269.2|4263.2|3
1734061040000|2024-12-13 03:37:20|4268.5|4262.5|4268.2|4262.2|4268.5|4262.5|4268.2|4262.2|0
1734061090000|2024-12-13 03:38:10|4268|4262|4268|4262|4268|4262|4268|4262|0
1734061100000|2024-12-13 03:38:20|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1734061110000|2024-12-13 03:38:30|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1734061120000|2024-12-13 03:38:40|4267|4261|4267|4261|4267|4261|4267|4261|0
1734061140000|2024-12-13 03:39:00|4266.7|4260.7|4266.5|4260.5|4266.7|4260.7|4266.5|4260.5|0
1734061170000|2024-12-13 03:39:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734061250000|2024-12-13 03:40:50|||||||||1
1734061270000|2024-12-13 03:41:10|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1734061280000|2024-12-13 03:41:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734061310000|2024-12-13 03:41:50|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1734061320000|2024-12-13 03:42:00|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734061370000|2024-12-13 03:42:50|4265.7|4259.7|4264.5|4258.5|4265.7|4259.7|4264.5|4258.5|0
1734061400000|2024-12-13 03:43:20|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|2
1734061410000|2024-12-13 03:43:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734061420000|2024-12-13 03:43:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.5|4257.5|0
1734061430000|2024-12-13 03:43:50|4264|4258|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|1
1734061440000|2024-12-13 03:44:00|4264|4258|4263.2|4257.2|4264|4258|4263.2|4257.2|3
1734061490000|2024-12-13 03:44:50|4263|4257|4263|4257|4263|4257|4262.5|4256.5|3
1734061500000|2024-12-13 03:45:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|0
1734061510000|2024-12-13 03:45:10|4262.2|4256.2|4262.5|4256.5|4263|4257|4262.2|4256.2|0
1734061520000|2024-12-13 03:45:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734061530000|2024-12-13 03:45:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734061560000|2024-12-13 03:46:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|0
1734061570000|2024-12-13 03:46:10|4263|4257|4263|4257|4263|4257|4263|4257|2
1734061630000|2024-12-13 03:47:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734061640000|2024-12-13 03:47:20|4262.7|4256.7|4264.5|4258.5|4264.5|4258.5|4262.7|4256.7|4
1734061650000|2024-12-13 03:47:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734061660000|2024-12-13 03:47:40|4264.5|4258.5|4265.5|4259.5|4265.5|4259.5|4264.5|4258.5|2
1734061670000|2024-12-13 03:47:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734061680000|2024-12-13 03:48:00|4265.5|4259.5|4264.7|4258.7|4265.5|4259.5|4264.7|4258.7|0
1734061700000|2024-12-13 03:48:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734061710000|2024-12-13 03:48:30|4263.7|4257.7|4263.5|4257.5|4264|4258|4263.5|4257.5|1
1734061720000|2024-12-13 03:48:40|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4262.2|4256.2|3
1734061730000|2024-12-13 03:48:50|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|0
1734061740000|2024-12-13 03:49:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1734061760000|2024-12-13 03:49:20|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734061770000|2024-12-13 03:49:30|4261.2|4255.2|4259.2|4253.2|4261.2|4255.2|4259.2|4253.2|11
1734061790000|2024-12-13 03:49:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734061830000|2024-12-13 03:50:30|4260.2|4254.2|4259.5|4253.5|4260.2|4254.2|4259.5|4253.5|4
1734061840000|2024-12-13 03:50:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1734061850000|2024-12-13 03:50:50|4260|4254|4260.2|4254.2|4260.2|4254.2|4260|4254|0
1734061860000|2024-12-13 03:51:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734061870000|2024-12-13 03:51:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|3
1734061890000|2024-12-13 03:51:30|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734061950000|2024-12-13 03:52:30|4259.7|4253.7|4260.5|4254.5|4260.5|4254.5|4259.7|4253.7|3
1734061960000|2024-12-13 03:52:40|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062020000|2024-12-13 03:53:40|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734062030000|2024-12-13 03:53:50|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734062050000|2024-12-13 03:54:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1734062080000|2024-12-13 03:54:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734062090000|2024-12-13 03:54:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|1
1734062100000|2024-12-13 03:55:00|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062110000|2024-12-13 03:55:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1734062120000|2024-12-13 03:55:20|4261.5|4255.5|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|1
1734062270000|2024-12-13 03:57:50|4261.5|4255.5|4261.7|4255.7|4262.2|4256.2|4261.5|4255.5|0
1734062280000|2024-12-13 03:58:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1734062290000|2024-12-13 03:58:10|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1734062310000|2024-12-13 03:58:30|4261.5|4255.5|4261.2|4255.2|4261.7|4255.7|4261.2|4255.2|1
1734062350000|2024-12-13 03:59:10|4261.5|4255.5|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|0
1734062370000|2024-12-13 03:59:30|4260.2|4254.2|4260.5|4254.5|4260.7|4254.7|4260.2|4254.2|1
1734062380000|2024-12-13 03:59:40|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|0
1734062390000|2024-12-13 03:59:50|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734062400000|2024-12-13 04:00:00|4260.7|4254.7|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|2
1734062430000|2024-12-13 04:00:30|4260.7|4254.7|4261|4255|4261|4255|4260.7|4254.7|0
1734062460000|2024-12-13 04:01:00|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1734062470000|2024-12-13 04:01:10|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734062480000|2024-12-13 04:01:20|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062490000|2024-12-13 04:01:30|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1734062500000|2024-12-13 04:01:40|4260.2|4254.2|4260.2|4254.2|4260.5|4254.5|4260.2|4254.2|0
1734062520000|2024-12-13 04:02:00|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062530000|2024-12-13 04:02:10|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062540000|2024-12-13 04:02:20|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.2|4254.2|0
1734062550000|2024-12-13 04:02:30|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.5|4254.5|0
1734062560000|2024-12-13 04:02:40|4261|4255|4261.5|4255.5|4261.7|4255.7|4261|4255|2
1734062580000|2024-12-13 04:03:00|4262|4256|4262.2|4256.2|4262.5|4256.5|4262|4256|0
1734062590000|2024-12-13 04:03:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734062600000|2024-12-13 04:03:20|4263.2|4257.2|4262.5|4256.5|4263.2|4257.2|4262.5|4256.5|0
1734062610000|2024-12-13 04:03:30|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|0
1734062620000|2024-12-13 04:03:40|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734062650000|2024-12-13 04:04:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734062660000|2024-12-13 04:04:20|4264.2|4258.2|4263.5|4257.5|4264.2|4258.2|4263.5|4257.5|0
1734062670000|2024-12-13 04:04:30|4264.2|4258.2|4263.5|4257.5|4264.2|4258.2|4263.5|4257.5|0
1734062680000|2024-12-13 04:04:40|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734062690000|2024-12-13 04:04:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1734062710000|2024-12-13 04:05:10|4262.7|4256.7|4263|4257|4263|4257|4262.7|4256.7|0
1734062720000|2024-12-13 04:05:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734062730000|2024-12-13 04:05:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734062750000|2024-12-13 04:05:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734062760000|2024-12-13 04:06:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734062770000|2024-12-13 04:06:10|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|0
1734062780000|2024-12-13 04:06:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734062790000|2024-12-13 04:06:30|4261.5|4255.5|4262.2|4256.2|4262.2|4256.2|4261.5|4255.5|0
1734062800000|2024-12-13 04:06:40|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734062810000|2024-12-13 04:06:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734062820000|2024-12-13 04:07:00|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|0
1734062830000|2024-12-13 04:07:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734062850000|2024-12-13 04:07:30|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734062870000|2024-12-13 04:07:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734062880000|2024-12-13 04:08:00|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1734062890000|2024-12-13 04:08:10|4263|4257|4263|4257|4263|4257|4263|4257|1
1734062900000|2024-12-13 04:08:20|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|1
1734062910000|2024-12-13 04:08:30|||||||||1
1734062930000|2024-12-13 04:08:50|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|0
1734062940000|2024-12-13 04:09:00|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734062950000|2024-12-13 04:09:10|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1734062970000|2024-12-13 04:09:30|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1734062980000|2024-12-13 04:09:40|4261.5|4255.5|4261.8|4255.8|4261.8|4255.8|4261.5|4255.5|0
1734062990000|2024-12-13 04:09:50|4261.5|4255.5|4261.8|4255.8|4261.8|4255.8|4261.5|4255.5|0
1734063000000|2024-12-13 04:10:00|4261.5|4255.5|4261.5|4255.5|4261.8|4255.8|4261.5|4255.5|0
1734063030000|2024-12-13 04:10:30|4261|4255|4261.3|4255.3|4261.3|4255.3|4261|4255|0
1734063050000|2024-12-13 04:10:50|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.3|4255.3|0
1734063060000|2024-12-13 04:11:00|4261.8|4255.8|4262.7|4256.7|4262.7|4256.7|4261.8|4255.8|2
1734063070000|2024-12-13 04:11:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1734063080000|2024-12-13 04:11:20|4263.2|4257.2|4264.3|4258.3|4264.3|4258.3|4263.2|4257.2|1
1734063090000|2024-12-13 04:11:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.3|4258.3|0
1734063100000|2024-12-13 04:11:40|4264.7|4258.7|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734063110000|2024-12-13 04:11:50|4264.3|4258.3|4265|4259|4265|4259|4264.3|4258.3|0
1734063120000|2024-12-13 04:12:00|4264.7|4258.7|4264.7|4258.7|4265|4259|4264.5|4258.5|0
1734063130000|2024-12-13 04:12:10|4265|4259|4265.5|4259.5|4265.7|4259.7|4265|4259|0
1734063140000|2024-12-13 04:12:20|4265.3|4259.3|4265.3|4259.3|4265.5|4259.5|4265|4259|0
1734063150000|2024-12-13 04:12:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734063160000|2024-12-13 04:12:40|4265|4259|4265.3|4259.3|4265.3|4259.3|4265|4259|0
1734063180000|2024-12-13 04:13:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734063200000|2024-12-13 04:13:20|4264|4258|4264.3|4258.3|4264.3|4258.3|4264|4258|0
1734063250000|2024-12-13 04:14:10|4264|4258|4264|4258|4264|4258|4264|4258|0
1734063260000|2024-12-13 04:14:20|4263|4257|4263.3|4257.3|4263.3|4257.3|4263|4257|0
1734063270000|2024-12-13 04:14:30|4262.7|4256.7|4263|4257|4263.3|4257.3|4262.7|4256.7|0
1734063300000|2024-12-13 04:15:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|0
1734063310000|2024-12-13 04:15:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1734063330000|2024-12-13 04:15:30|4261.3|4255.3|4261.5|4255.5|4261.7|4255.7|4261.3|4255.3|0
1734063340000|2024-12-13 04:15:40|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|1
1734063350000|2024-12-13 04:15:50|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734063360000|2024-12-13 04:16:00|4262.3|4256.3|4261.3|4255.3|4262.3|4256.3|4261.3|4255.3|1
1734063380000|2024-12-13 04:16:20|4261.5|4255.5|4260.7|4254.7|4261.5|4255.5|4260.7|4254.7|0
1734063390000|2024-12-13 04:16:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1734063400000|2024-12-13 04:16:40|4260.7|4254.7|4261.3|4255.3|4261.3|4255.3|4260.7|4254.7|0
1734063410000|2024-12-13 04:16:50|4261.5|4255.5|4261.3|4255.3|4261.5|4255.5|4261.3|4255.3|0
1734063420000|2024-12-13 04:17:00|4261.5|4255.5|4262.3|4256.3|4262.3|4256.3|4261.3|4255.3|1
1734063430000|2024-12-13 04:17:10|4262.5|4256.5|4262.3|4256.3|4262.5|4256.5|4262.3|4256.3|0
1734063440000|2024-12-13 04:17:20|4262.5|4256.5|4263.3|4257.3|4263.3|4257.3|4262.3|4256.3|0
1734063450000|2024-12-13 04:17:30|4263|4257|4263|4257|4263.3|4257.3|4262.7|4256.7|0
1734063460000|2024-12-13 04:17:40|4263.3|4257.3|4262.5|4256.5|4263.3|4257.3|4262.5|4256.5|0
1734063470000|2024-12-13 04:17:50|4262.3|4256.3|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|0
1734063480000|2024-12-13 04:18:00|4262.5|4256.5|4262.3|4256.3|4262.5|4256.5|4262.3|4256.3|0
1734063500000|2024-12-13 04:18:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734063510000|2024-12-13 04:18:30|4262|4256|4262|4256|4262|4256|4262|4256|0
1734063520000|2024-12-13 04:18:40|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1734063530000|2024-12-13 04:18:50|4262.5|4256.5|4262.3|4256.3|4262.5|4256.5|4262.3|4256.3|0
1734063540000|2024-12-13 04:19:00|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|0
1734063550000|2024-12-13 04:19:10|4263|4257|4263.3|4257.3|4263.7|4257.7|4263|4257|1
1734063570000|2024-12-13 04:19:30|4263|4257|4263.3|4257.3|4263.3|4257.3|4263|4257|0
1734063580000|2024-12-13 04:19:40|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|0
1734063590000|2024-12-13 04:19:50|4263.5|4257.5|4263.3|4257.3|4263.5|4257.5|4263.3|4257.3|0
1734063600000|2024-12-13 04:20:00|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|0
1734063610000|2024-12-13 04:20:10|4263.5|4257.5|4263.8|4257.8|4263.8|4257.8|4263.5|4257.5|0
1734063620000|2024-12-13 04:20:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734063630000|2024-12-13 04:20:30|4264|4258|4264.7|4258.7|4264.7|4258.7|4264|4258|1
1734063640000|2024-12-13 04:20:40|4264.5|4258.5|4264.7|4258.7|4264.7|4258.7|4264.5|4258.5|0
1734063650000|2024-12-13 04:20:50|4265.3|4259.3|4264.7|4258.7|4265.3|4259.3|4264.7|4258.7|0
1734063660000|2024-12-13 04:21:00|4264.5|4258.5|4264.3|4258.3|4264.5|4258.5|4264.3|4258.3|0
1734063680000|2024-12-13 04:21:20|4263.7|4257.7|4264.3|4258.3|4264.3|4258.3|4263.7|4257.7|0
1734063700000|2024-12-13 04:21:40|4263.7|4257.7|4263.3|4257.3|4263.7|4257.7|4263.3|4257.3|0
1734063710000|2024-12-13 04:21:50|4263.7|4257.7|4263.3|4257.3|4263.7|4257.7|4263.3|4257.3|0
1734063720000|2024-12-13 04:22:00|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|0
1734063730000|2024-12-13 04:22:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1734063740000|2024-12-13 04:22:20|4263.3|4257.3|4261.5|4255.5|4263.3|4257.3|4261.5|4255.5|1
1734063750000|2024-12-13 04:22:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1734063760000|2024-12-13 04:22:40|4261|4255|4260.8|4254.8|4261|4255|4260.8|4254.8|0
1734063770000|2024-12-13 04:22:50|4260.5|4254.5|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|0
1734063810000|2024-12-13 04:23:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260|4254|1
1734063850000|2024-12-13 04:24:10|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734063860000|2024-12-13 04:24:20|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734063870000|2024-12-13 04:24:30|4260|4254|4260|4254|4260|4254|4260|4254|1
1734063880000|2024-12-13 04:24:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1734063890000|2024-12-13 04:24:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734063900000|2024-12-13 04:25:00|4260|4254|4260|4254|4260|4254|4260|4254|1
1734063910000|2024-12-13 04:25:10|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|0
1734063940000|2024-12-13 04:25:40|4259.2|4253.2|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|0
1734063990000|2024-12-13 04:26:30|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|1
1734064020000|2024-12-13 04:27:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|2
1734064040000|2024-12-13 04:27:20|4260.7|4254.7|4261|4255|4261|4255|4260.7|4254.7|0
1734064050000|2024-12-13 04:27:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1734064060000|2024-12-13 04:27:40|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1734064070000|2024-12-13 04:27:50|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1734064100000|2024-12-13 04:28:20|4262|4256|4262.3|4256.3|4262.3|4256.3|4262|4256|0
1734064110000|2024-12-13 04:28:30|4262.5|4256.5|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|0
1734064130000|2024-12-13 04:28:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064150000|2024-12-13 04:29:10|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734064160000|2024-12-13 04:29:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|0
1734064170000|2024-12-13 04:29:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1734064180000|2024-12-13 04:29:40|4263.5|4257.5|4263.5|4257.5|4263.7|4257.7|4263.3|4257.3|0
1734064190000|2024-12-13 04:29:50|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|0
1734064200000|2024-12-13 04:30:00|4263.3|4257.3|4262.7|4256.7|4263.3|4257.3|4262.7|4256.7|0
1734064270000|2024-12-13 04:31:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1734064280000|2024-12-13 04:31:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734064310000|2024-12-13 04:31:50|4262.3|4256.3|4262|4256|4262.3|4256.3|4262|4256|0
1734064330000|2024-12-13 04:32:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734064350000|2024-12-13 04:32:30|4262|4256|4262|4256|4262|4256|4262|4256|1
1734064360000|2024-12-13 04:32:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064470000|2024-12-13 04:34:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734064490000|2024-12-13 04:34:50|4262|4256|4262|4256|4262|4256|4262|4256|0
1734064510000|2024-12-13 04:35:10|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734064530000|2024-12-13 04:35:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1734064650000|2024-12-13 04:37:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1734064700000|2024-12-13 04:38:20|4262.5|4256.5|4262.3|4256.3|4262.5|4256.5|4262|4256|0
1734064720000|2024-12-13 04:38:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064730000|2024-12-13 04:38:50|4262.3|4256.3|4262|4256|4262.3|4256.3|4262|4256|0
1734064740000|2024-12-13 04:39:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064770000|2024-12-13 04:39:30|||||||||1
1734064790000|2024-12-13 04:39:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734064800000|2024-12-13 04:40:00|4263|4257|4263|4257|4263.5|4257.5|4263|4257|0
1734064870000|2024-12-13 04:41:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734064880000|2024-12-13 04:41:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064950000|2024-12-13 04:42:30|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|1
1734065010000|2024-12-13 04:43:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1734065020000|2024-12-13 04:43:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1734065100000|2024-12-13 04:45:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734065110000|2024-12-13 04:45:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1734065140000|2024-12-13 04:45:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734065150000|2024-12-13 04:45:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1734065280000|2024-12-13 04:48:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|1
1734065310000|2024-12-13 04:48:30|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|1
1734065330000|2024-12-13 04:48:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734065460000|2024-12-13 04:51:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734065710000|2024-12-13 04:55:10|4262|4256|4262|4256|4262|4256|4262|4256|1
1734065820000|2024-12-13 04:57:00|4261.8|4255.8|4262|4256|4262|4256|4261.8|4255.8|0
1734065830000|2024-12-13 04:57:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734065850000|2024-12-13 04:57:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.2|4255.2|0
1734065940000|2024-12-13 04:59:00|4261.8|4255.8|4262|4256|4262.5|4256.5|4261.8|4255.8|2
1734065990000|2024-12-13 04:59:50|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734066000000|2024-12-13 05:00:00|4262.8|4256.8|4263.5|4257.5|4264.8|4258.8|4262.5|4256.5|3
1734066050000|2024-12-13 05:00:50|4264|4258|4263.8|4257.8|4264|4258|4263.8|4257.8|0
1734066060000|2024-12-13 05:01:00|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|0
1734066070000|2024-12-13 05:01:10|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|0
1734066090000|2024-12-13 05:01:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1734066100000|2024-12-13 05:01:40|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1734066160000|2024-12-13 05:02:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734066240000|2024-12-13 05:04:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734066280000|2024-12-13 05:04:40|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|3
1734066320000|2024-12-13 05:05:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734066340000|2024-12-13 05:05:40|4263|4257|4263.3|4257.3|4263.5|4257.5|4263|4257|0
1734066370000|2024-12-13 05:06:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734066420000|2024-12-13 05:07:00|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1734066460000|2024-12-13 05:07:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734066470000|2024-12-13 05:07:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1734066490000|2024-12-13 05:08:10|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734066510000|2024-12-13 05:08:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734066580000|2024-12-13 05:09:40|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1734066640000|2024-12-13 05:10:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|2
1734066660000|2024-12-13 05:11:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1734066680000|2024-12-13 05:11:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1734066690000|2024-12-13 05:11:30|4261.8|4255.8|4261.5|4255.5|4262.3|4256.3|4261.5|4255.5|0
1734067000000|2024-12-13 05:16:40|4260.5|4254.5|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|5
1734067020000|2024-12-13 05:17:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|3
1734067040000|2024-12-13 05:17:20|4260.8|4254.8|4260.5|4254.5|4260.8|4254.8|4260.5|4254.5|0
1734067090000|2024-12-13 05:18:10|4258.5|4252.5|4258.3|4252.3|4258.5|4252.5|4258.3|4252.3|1
1734067100000|2024-12-13 05:18:20|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1734067220000|2024-12-13 05:20:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1734067270000|2024-12-13 05:21:10|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1734067430000|2024-12-13 05:23:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|3
1734067490000|2024-12-13 05:24:50|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|0
1734067500000|2024-12-13 05:25:00|4260|4254|4260.3|4254.3|4260.3|4254.3|4260|4254|0
1734067510000|2024-12-13 05:25:10|4260|4254|4260.3|4254.3|4260.3|4254.3|4260|4254|0
1734067520000|2024-12-13 05:25:20|4260|4254|4260.3|4254.3|4260.3|4254.3|4260|4254|0
1734067530000|2024-12-13 05:25:30|4260|4254|4260|4254|4260|4254|4260|4254|0
1734067540000|2024-12-13 05:25:40|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|0
1734067550000|2024-12-13 05:25:50|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|0
1734067560000|2024-12-13 05:26:00|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|0
1734067570000|2024-12-13 05:26:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734067600000|2024-12-13 05:26:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|1
1734067670000|2024-12-13 05:27:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734067680000|2024-12-13 05:28:00|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|0
1734067690000|2024-12-13 05:28:10|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|0
1734067700000|2024-12-13 05:28:20|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734067790000|2024-12-13 05:29:50|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|1
1734067800000|2024-12-13 05:30:00|4258.3|4252.3|4257.5|4251.5|4258.3|4252.3|4256.5|4250.5|5
1734067810000|2024-12-13 05:30:10|4257.8|4251.8|4257.8|4251.8|4258.3|4252.3|4257.5|4251.5|0
1734067820000|2024-12-13 05:30:20|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|0
1734067860000|2024-12-13 05:31:00|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.5|4250.5|0
1734067870000|2024-12-13 05:31:10|4256.5|4250.5|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1734067880000|2024-12-13 05:31:20|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.3|4249.3|19
1734067890000|2024-12-13 05:31:30|4256|4250|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|0
1734067900000|2024-12-13 05:31:40|4256.3|4250.3|4256.5|4250.5|4256.5|4250.5|4256|4250|0
1734067920000|2024-12-13 05:32:00|4257.3|4251.3|4256.8|4250.8|4257.5|4251.5|4256.8|4250.8|4
1734067940000|2024-12-13 05:32:20|4257.3|4251.3|4257|4251|4257.3|4251.3|4256.8|4250.8|0
1734067950000|2024-12-13 05:32:30|4256.8|4250.8|4256.8|4250.8|4257.3|4251.3|4256.5|4250.5|1
1734068020000|2024-12-13 05:33:40|4257|4251|4257|4251|4257.5|4251.5|4257|4251|0
1734068030000|2024-12-13 05:33:50|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|0
1734068040000|2024-12-13 05:34:00|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1734068050000|2024-12-13 05:34:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1734068060000|2024-12-13 05:34:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1734068130000|2024-12-13 05:35:30|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1734068160000|2024-12-13 05:36:00|4256.8|4250.8|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|1
1734068170000|2024-12-13 05:36:10|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|0
1734068220000|2024-12-13 05:37:00|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|0
1734068240000|2024-12-13 05:37:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734068250000|2024-12-13 05:37:30|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|0
1734068260000|2024-12-13 05:37:40|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.5|4251.5|0
1734068280000|2024-12-13 05:38:00|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|0
1734068290000|2024-12-13 05:38:10|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734068330000|2024-12-13 05:38:50|4257.5|4251.5|4257.8|4251.8|4257.8|4251.8|4257.5|4251.5|0
1734068340000|2024-12-13 05:39:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|0
1734068360000|2024-12-13 05:39:20|4257|4251|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|0
1734068370000|2024-12-13 05:39:30|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|0
1734068390000|2024-12-13 05:39:50|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734068400000|2024-12-13 05:40:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1734068480000|2024-12-13 05:41:20|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|1
1734068490000|2024-12-13 05:41:30|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1734068520000|2024-12-13 05:42:00|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|0
1734068530000|2024-12-13 05:42:10|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4257.8|4251.8|1
1734068540000|2024-12-13 05:42:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734068570000|2024-12-13 05:42:50|4258.5|4252.5|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|0
1734068620000|2024-12-13 05:43:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|0
1734068640000|2024-12-13 05:44:00|4257.3|4251.3|4257.6|4251.6|4257.6|4251.6|4257.3|4251.3|0
1734068670000|2024-12-13 05:44:30|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1734068680000|2024-12-13 05:44:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.3|4251.3|0
1734068700000|2024-12-13 05:45:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4
1734068710000|2024-12-13 05:45:10|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.3|4251.3|0
1734068720000|2024-12-13 05:45:20|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.3|4251.3|0
1734068730000|2024-12-13 05:45:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1734068740000|2024-12-13 05:45:40|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1734068750000|2024-12-13 05:45:50|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1734068770000|2024-12-13 05:46:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734068790000|2024-12-13 05:46:30|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734068860000|2024-12-13 05:47:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1734068870000|2024-12-13 05:47:50|4257.8|4251.8|4256.6|4250.6|4257.8|4251.8|4256.6|4250.6|0
1734068910000|2024-12-13 05:48:30|4256.8|4250.8|4256.6|4250.6|4256.8|4250.8|4256.6|4250.6|0
1734068920000|2024-12-13 05:48:40|4256.8|4250.8|4257.6|4251.6|4257.6|4251.6|4256.8|4250.8|2
1734068940000|2024-12-13 05:49:00|4257.8|4251.8|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|0
1734068950000|2024-12-13 05:49:10|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1734068960000|2024-12-13 05:49:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734068970000|2024-12-13 05:49:30|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1734068980000|2024-12-13 05:49:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734068990000|2024-12-13 05:49:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|2
1734069020000|2024-12-13 05:50:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734069030000|2024-12-13 05:50:30|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734069050000|2024-12-13 05:50:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734069070000|2024-12-13 05:51:10|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|2
1734069080000|2024-12-13 05:51:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734069100000|2024-12-13 05:51:40|4259.1|4253.1|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1734069110000|2024-12-13 05:51:50|4258.8|4252.8|4259.6|4253.6|4259.6|4253.6|4258.8|4252.8|0
1734069120000|2024-12-13 05:52:00|4259.3|4253.3|4259.1|4253.1|4259.3|4253.3|4259.1|4253.1|0
1734069130000|2024-12-13 05:52:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734069160000|2024-12-13 05:52:40|4259.1|4253.1|4259.8|4253.8|4259.8|4253.8|4259.1|4253.1|0
1734069170000|2024-12-13 05:52:50|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4260.1|4254.1|0
1734069180000|2024-12-13 05:53:00|4260.6|4254.6|4259.3|4253.3|4260.6|4254.6|4259.3|4253.3|1
1734069230000|2024-12-13 05:53:50|4259.8|4253.8|4259.1|4253.1|4259.8|4253.8|4259.1|4253.1|0
1734069260000|2024-12-13 05:54:20|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1734069270000|2024-12-13 05:54:30|4259.3|4253.3|4259.6|4253.6|4259.6|4253.6|4259.3|4253.3|0
1734069280000|2024-12-13 05:54:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734069290000|2024-12-13 05:54:50|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.6|4253.6|0
1734069300000|2024-12-13 05:55:00|4260.1|4254.1|4259.8|4253.8|4260.1|4254.1|4259.3|4253.3|0
1734069310000|2024-12-13 05:55:10|4259.6|4253.6|4259.6|4253.6|4259.8|4253.8|4259.6|4253.6|0
1734069320000|2024-12-13 05:55:20|4259.3|4253.3|4259.1|4253.1|4259.3|4253.3|4259.1|4253.1|0
1734069340000|2024-12-13 05:55:40|4259.6|4253.6|4259.3|4253.3|4259.6|4253.6|4259.3|4253.3|0
1734069350000|2024-12-13 05:55:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1734069360000|2024-12-13 05:56:00|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734069370000|2024-12-13 05:56:10|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734069390000|2024-12-13 05:56:30|4260.3|4254.3|4260.1|4254.1|4260.3|4254.3|4260.1|4254.1|0
1734069400000|2024-12-13 05:56:40|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734069410000|2024-12-13 05:56:50|4260.1|4254.1|4260.6|4254.6|4260.8|4254.8|4260.1|4254.1|0
1734069430000|2024-12-13 05:57:10|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.6|4253.6|1
1734069440000|2024-12-13 05:57:20|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1734069460000|2024-12-13 05:57:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734069470000|2024-12-13 05:57:50|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|0
1734069490000|2024-12-13 05:58:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|3
1734069500000|2024-12-13 05:58:20|4258.1|4252.1|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|0
1734069510000|2024-12-13 05:58:30|4258.1|4252.1|4257.8|4251.8|4258.1|4252.1|4257.8|4251.8|0
1734069520000|2024-12-13 05:58:40|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1734069550000|2024-12-13 05:59:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734069610000|2024-12-13 06:00:10|4259.8|4253.8|4259.6|4253.6|4260.3|4254.3|4259.6|4253.6|2
1734069620000|2024-12-13 06:00:20|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.6|4253.6|0
1734069640000|2024-12-13 06:00:40|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1734069650000|2024-12-13 06:00:50|4260.6|4254.6|4260.3|4254.3|4260.6|4254.6|4260.3|4254.3|0
1734069660000|2024-12-13 06:01:00|4260.8|4254.8|4261.1|4255.1|4261.3|4255.3|4260.8|4254.8|1
1734069670000|2024-12-13 06:01:10|4260.8|4254.8|4261.1|4255.1|4261.1|4255.1|4260.8|4254.8|1
1734069700000|2024-12-13 06:01:40|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|0
1734069710000|2024-12-13 06:01:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1734069720000|2024-12-13 06:02:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734069740000|2024-12-13 06:02:20|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734069750000|2024-12-13 06:02:30|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734069780000|2024-12-13 06:03:00|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734069800000|2024-12-13 06:03:20|||||||||1
1734069890000|2024-12-13 06:04:50|||||||||1
1734069900000|2024-12-13 06:05:00|4258.8|4252.8|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|0
1734069940000|2024-12-13 06:05:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|2
1734069950000|2024-12-13 06:05:50|4259.6|4253.6|4260.8|4254.8|4260.8|4254.8|4259.6|4253.6|1
1734069960000|2024-12-13 06:06:00|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1734069970000|2024-12-13 06:06:10|4260.6|4254.6|4260.3|4254.3|4260.6|4254.6|4260.3|4254.3|0
1734069980000|2024-12-13 06:06:20|4260.6|4254.6|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|0
1734070000000|2024-12-13 06:06:40|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734070010000|2024-12-13 06:06:50|4260|4254|4260.1|4254.1|4260.1|4254.1|4259.8|4253.8|1
1734070020000|2024-12-13 06:07:00|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|0
1734070030000|2024-12-13 06:07:10|4259.3|4253.3|4259.1|4253.1|4259.3|4253.3|4259.1|4253.1|0
1734070050000|2024-12-13 06:07:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1734070060000|2024-12-13 06:07:40|4259.1|4253.1|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|0
1734070070000|2024-12-13 06:07:50|4259.1|4253.1|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|0
1734070080000|2024-12-13 06:08:00|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1734070090000|2024-12-13 06:08:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734070100000|2024-12-13 06:08:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|0
1734070110000|2024-12-13 06:08:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1734070120000|2024-12-13 06:08:40|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.1|4251.1|0
1734070130000|2024-12-13 06:08:50|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.3|4251.3|0
1734070140000|2024-12-13 06:09:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734070150000|2024-12-13 06:09:10|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|4
1734070180000|2024-12-13 06:09:40|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4258.1|4252.1|0
1734070200000|2024-12-13 06:10:00|4258.3|4252.3|4258.3|4252.3|4258.6|4252.6|4258.3|4252.3|1
1734070210000|2024-12-13 06:10:10|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|0
1734070230000|2024-12-13 06:10:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734070240000|2024-12-13 06:10:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734070250000|2024-12-13 06:10:50|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1734070280000|2024-12-13 06:11:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734070290000|2024-12-13 06:11:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734070300000|2024-12-13 06:11:40|4259.3|4253.3|4259.3|4253.3|4259.6|4253.6|4259.3|4253.3|0
1734070310000|2024-12-13 06:11:50|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.6|4253.6|0
1734070320000|2024-12-13 06:12:00|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4260.1|4254.1|0
1734070330000|2024-12-13 06:12:10|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1734070340000|2024-12-13 06:12:20|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|0
1734070350000|2024-12-13 06:12:30|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1734070360000|2024-12-13 06:12:40|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|0
1734070370000|2024-12-13 06:12:50|4260.8|4254.8|4260.6|4254.6|4260.8|4254.8|4260.6|4254.6|0
1734070380000|2024-12-13 06:13:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734070400000|2024-12-13 06:13:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1734070410000|2024-12-13 06:13:30|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734070430000|2024-12-13 06:13:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734070440000|2024-12-13 06:14:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734070460000|2024-12-13 06:14:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1734070480000|2024-12-13 06:14:40|4261.3|4255.3|4261.1|4255.1|4261.3|4255.3|4261.1|4255.1|2
1734070500000|2024-12-13 06:15:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1734070510000|2024-12-13 06:15:10|4260.6|4254.6|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|0
1734070530000|2024-12-13 06:15:30|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|0
1734070540000|2024-12-13 06:15:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734070550000|2024-12-13 06:15:50|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734070560000|2024-12-13 06:16:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734070570000|2024-12-13 06:16:10|4259.8|4253.8|4259.6|4253.6|4259.8|4253.8|4259.6|4253.6|0
1734070580000|2024-12-13 06:16:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734070590000|2024-12-13 06:16:30|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1734070630000|2024-12-13 06:17:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734070670000|2024-12-13 06:17:50|4259.3|4253.3|4259.3|4253.3|4259.6|4253.6|4259.3|4253.3|0
1734070710000|2024-12-13 06:18:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734070720000|2024-12-13 06:18:40|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1734070730000|2024-12-13 06:18:50|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1734070740000|2024-12-13 06:19:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1734070760000|2024-12-13 06:19:20|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1734070780000|2024-12-13 06:19:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734070790000|2024-12-13 06:19:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734070800000|2024-12-13 06:20:00|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4258.1|4252.1|1
1734070830000|2024-12-13 06:20:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734070870000|2024-12-13 06:21:10|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|2
1734070880000|2024-12-13 06:21:20|4258.6|4252.6|4258.3|4252.3|4258.6|4252.6|4258.3|4252.3|0
1734070900000|2024-12-13 06:21:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734070910000|2024-12-13 06:21:50|4257.8|4251.8|4257.6|4251.6|4257.8|4251.8|4257.6|4251.6|0
1734070930000|2024-12-13 06:22:10|4257.3|4251.3|4258.1|4252.1|4258.1|4252.1|4257.3|4251.3|0
1734070940000|2024-12-13 06:22:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1734070950000|2024-12-13 06:22:30|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|1
1734070970000|2024-12-13 06:22:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1734070980000|2024-12-13 06:23:00|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734070990000|2024-12-13 06:23:10|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1734071000000|2024-12-13 06:23:20|4257.6|4251.6|4257.9|4251.9|4257.9|4251.9|4257.6|4251.6|0
1734071010000|2024-12-13 06:23:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734071040000|2024-12-13 06:24:00|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|1
1734071100000|2024-12-13 06:25:00|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1734071110000|2024-12-13 06:25:10|4257.4|4251.4|4257.6|4251.6|4258.1|4252.1|4257.4|4251.4|0
1734071210000|2024-12-13 06:26:50|||||||||1
1734071220000|2024-12-13 06:27:00|4256.6|4250.6|4255.6|4249.6|4256.6|4250.6|4255.6|4249.6|5
1734071240000|2024-12-13 06:27:20|4256|4250|4256.4|4250.4|4256.6|4250.6|4256|4250|5
1734071250000|2024-12-13 06:27:30|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1734071260000|2024-12-13 06:27:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1734071270000|2024-12-13 06:27:50|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4256.4|4250.4|1
1734071290000|2024-12-13 06:28:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1734071300000|2024-12-13 06:28:20|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734071330000|2024-12-13 06:28:50|4253.4|4247.4|4253.3|4247.3|4253.6|4247.6|4253.1|4247.1|17
1734071350000|2024-12-13 06:29:10|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734071360000|2024-12-13 06:29:20|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4253.8|4247.8|7
1734071370000|2024-12-13 06:29:30|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|1
1734071380000|2024-12-13 06:29:40|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1734071390000|2024-12-13 06:29:50|4253.8|4247.8|4253.8|4247.8|4254.4|4248.4|4253.8|4247.8|0
1734071400000|2024-12-13 06:30:00|4254.1|4248.1|4257.9|4251.9|4257.9|4251.9|4253.6|4247.6|3
1734071410000|2024-12-13 06:30:10|4258.6|4252.6|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|2
1734071420000|2024-12-13 06:30:20|4258.1|4252.1|4257.4|4251.4|4258.1|4252.1|4257.4|4251.4|0
1734071450000|2024-12-13 06:30:50|4257.6|4251.6|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|0
1734071460000|2024-12-13 06:31:00|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|0
1734071470000|2024-12-13 06:31:10|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1734071490000|2024-12-13 06:31:30|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|0
1734071510000|2024-12-13 06:31:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1734071520000|2024-12-13 06:32:00|4257.8|4251.8|4257.4|4251.4|4257.8|4251.8|4257.4|4251.4|0
1734071590000|2024-12-13 06:33:10|4257.1|4251.1|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1734071630000|2024-12-13 06:33:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734071640000|2024-12-13 06:34:00|4256.4|4250.4|4256.9|4250.9|4257.4|4251.4|4256.4|4250.4|1
1734071650000|2024-12-13 06:34:10|||||||||2
1734071670000|2024-12-13 06:34:30|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|1
1734071680000|2024-12-13 06:34:40|4255.4|4249.4|4255.6|4249.6|4255.9|4249.9|4255.4|4249.4|1
1734071690000|2024-12-13 06:34:50|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734071700000|2024-12-13 06:35:00|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|1
1734071710000|2024-12-13 06:35:10|4255.6|4249.6|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|0
1734071720000|2024-12-13 06:35:20|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|1
1734071730000|2024-12-13 06:35:30|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4256.4|4250.4|1
1734071740000|2024-12-13 06:35:40|4256.6|4250.6|4256.9|4250.9|4256.9|4250.9|4256.6|4250.6|0
1734071750000|2024-12-13 06:35:50|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4256.4|4250.4|0
1734071760000|2024-12-13 06:36:00|4256.1|4250.1|4256.4|4250.4|4256.4|4250.4|4255.6|4249.6|0
1734071770000|2024-12-13 06:36:10|4255.6|4249.6|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|1
1734071780000|2024-12-13 06:36:20|4254.8|4248.8|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|0
1734071790000|2024-12-13 06:36:30|4255.1|4249.1|4255.4|4249.4|4255.4|4249.4|4255.1|4249.1|0
1734071800000|2024-12-13 06:36:40|4254.4|4248.4|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|0
1734071810000|2024-12-13 06:36:50|4255.6|4249.6|4255.4|4249.4|4256.4|4250.4|4255.4|4249.4|0
1734071820000|2024-12-13 06:37:00|4256.1|4250.1|4255.6|4249.6|4256.4|4250.4|4255.6|4249.6|0
1734071830000|2024-12-13 06:37:10|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734071840000|2024-12-13 06:37:20|4255.6|4249.6|4257.4|4251.4|4257.4|4251.4|4255.6|4249.6|1
1734071850000|2024-12-13 06:37:30|4257.6|4251.6|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1734071870000|2024-12-13 06:37:50|4257.6|4251.6|4257.6|4251.6|4258.4|4252.4|4257.6|4251.6|2
1734071880000|2024-12-13 06:38:00|4257.9|4251.9|4258.4|4252.4|4258.9|4252.9|4257.6|4251.6|1
1734071890000|2024-12-13 06:38:10|4257.6|4251.6|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|0
1734071900000|2024-12-13 06:38:20|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|0
1734071920000|2024-12-13 06:38:40|4258.6|4252.6|4258.9|4252.9|4259.4|4253.4|4258.4|4252.4|3
1734071930000|2024-12-13 06:38:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|2
1734071940000|2024-12-13 06:39:00|4258.9|4252.9|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|1
1734071950000|2024-12-13 06:39:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|0
1734071960000|2024-12-13 06:39:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734071970000|2024-12-13 06:39:30|4258.8|4252.8|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|0
1734072000000|2024-12-13 06:40:00|4258.8|4252.8|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|0
1734072010000|2024-12-13 06:40:10|4258.1|4252.1|4256.9|4250.9|4258.1|4252.1|4256.9|4250.9|1
1734072020000|2024-12-13 06:40:20|4257.1|4251.1|4257.4|4251.4|4257.4|4251.4|4257.1|4251.1|1
1734072040000|2024-12-13 06:40:40|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1734072050000|2024-12-13 06:40:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734072060000|2024-12-13 06:41:00|4256.6|4250.6|4255.4|4249.4|4256.9|4250.9|4255.4|4249.4|0
1734072070000|2024-12-13 06:41:10|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.6|4249.6|0
1734072080000|2024-12-13 06:41:20|4255.6|4249.6|4255.4|4249.4|4255.6|4249.6|4255.4|4249.4|1
1734072130000|2024-12-13 06:42:10|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|0
1734072140000|2024-12-13 06:42:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|2
1734072190000|2024-12-13 06:43:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|39
1734072200000|2024-12-13 06:43:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|2
1734072210000|2024-12-13 06:43:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|0
1734072220000|2024-12-13 06:43:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1734072230000|2024-12-13 06:43:50|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1734072240000|2024-12-13 06:44:00|4256.1|4250.1|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|0
1734072250000|2024-12-13 06:44:10|4256.1|4250.1|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|0
1734072260000|2024-12-13 06:44:20|4255.9|4249.9|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|3
1734072270000|2024-12-13 06:44:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1734072280000|2024-12-13 06:44:40|4255.6|4249.6|4254.6|4248.6|4255.9|4249.9|4254.6|4248.6|0
1734072290000|2024-12-13 06:44:50|4254.9|4248.9|4255.4|4249.4|4255.6|4249.6|4254.9|4248.9|1
1734072300000|2024-12-13 06:45:00|4255.6|4249.6|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1734072310000|2024-12-13 06:45:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1734072320000|2024-12-13 06:45:20|4256.6|4250.6|4256.9|4250.9|4256.9|4250.9|4256.6|4250.6|2
1734072340000|2024-12-13 06:45:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|1
1734072360000|2024-12-13 06:46:00|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1734072370000|2024-12-13 06:46:10|4257.1|4251.1|4257.4|4251.4|4257.4|4251.4|4257.1|4251.1|1
1734072380000|2024-12-13 06:46:20|4257.6|4251.6|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1734072390000|2024-12-13 06:46:30|4257.6|4251.6|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1734072400000|2024-12-13 06:46:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1734072410000|2024-12-13 06:46:50|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1734072420000|2024-12-13 06:47:00|4258.6|4252.6|4258.9|4252.9|4259.1|4253.1|4258.6|4252.6|1
1734072430000|2024-12-13 06:47:10|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734072440000|2024-12-13 06:47:20|4258.6|4252.6|4258.9|4252.9|4259.4|4253.4|4258.6|4252.6|1
1734072450000|2024-12-13 06:47:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734072460000|2024-12-13 06:47:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1734072470000|2024-12-13 06:47:50|4257.6|4251.6|4257.4|4251.4|4257.6|4251.6|4257.4|4251.4|0
1734072490000|2024-12-13 06:48:10|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|0
1734072500000|2024-12-13 06:48:20|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1734072510000|2024-12-13 06:48:30|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734072520000|2024-12-13 06:48:40|4258.6|4252.6|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|0
1734072530000|2024-12-13 06:48:50|4258.4|4252.4|4259.6|4253.6|4259.6|4253.6|4258.4|4252.4|1
1734072540000|2024-12-13 06:49:00|4259.8|4253.8|4260.4|4254.4|4260.4|4254.4|4259.8|4253.8|0
1734072550000|2024-12-13 06:49:10|4260.1|4254.1|4260.4|4254.4|4260.6|4254.6|4260.1|4254.1|5
1734072570000|2024-12-13 06:49:30|4260.6|4254.6|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|1
1734072580000|2024-12-13 06:49:40|4260.6|4254.6|4259.6|4253.6|4260.6|4254.6|4259.6|4253.6|0
1734072590000|2024-12-13 06:49:50|4259.9|4253.9|4258.6|4252.6|4259.9|4253.9|4258.6|4252.6|1
1734072600000|2024-12-13 06:50:00|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.4|4251.4|0
1734072610000|2024-12-13 06:50:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734072620000|2024-12-13 06:50:20|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.6|4251.6|0
1734072630000|2024-12-13 06:50:30|4257.6|4251.6|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|3
1734072650000|2024-12-13 06:50:50|4258.9|4252.9|4259.4|4253.4|4259.6|4253.6|4258.4|4252.4|1
1734072660000|2024-12-13 06:51:00|4259.8|4253.8|4260.4|4254.4|4261.1|4255.1|4259.4|4253.4|0
1734072670000|2024-12-13 06:51:10|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|0
1734072680000|2024-12-13 06:51:20|4260.1|4254.1|4260.1|4254.1|4260.4|4254.4|4259.6|4253.6|0
1734072690000|2024-12-13 06:51:30|4259.6|4253.6|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|0
1734072710000|2024-12-13 06:51:50|4260.9|4254.9|4260.6|4254.6|4260.9|4254.9|4260.6|4254.6|0
1734072720000|2024-12-13 06:52:00|4260.4|4254.4|4261.4|4255.4|4261.4|4255.4|4260.4|4254.4|2
1734072740000|2024-12-13 06:52:20|4261.6|4255.6|4261.9|4255.9|4261.9|4255.9|4261.6|4255.6|1
1734072760000|2024-12-13 06:52:40|4261.4|4255.4|4260.4|4254.4|4261.4|4255.4|4260.4|4254.4|2
1734072770000|2024-12-13 06:52:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1734072780000|2024-12-13 06:53:00|4260.6|4254.6|4261.4|4255.4|4261.4|4255.4|4260.6|4254.6|1
1734072790000|2024-12-13 06:53:10|4261.6|4255.6|4261.4|4255.4|4262.1|4256.1|4261.4|4255.4|1
1734072830000|2024-12-13 06:53:50|4261.9|4255.9|4261.6|4255.6|4262.4|4256.4|4261.4|4255.4|1
1734072840000|2024-12-13 06:54:00|4261.4|4255.4|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734072850000|2024-12-13 06:54:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1734072870000|2024-12-13 06:54:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|1
1734072890000|2024-12-13 06:54:50|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734072900000|2024-12-13 06:55:00|4261.6|4255.6|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|0
1734072910000|2024-12-13 06:55:10|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.4|4255.4|1
1734072930000|2024-12-13 06:55:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1734072960000|2024-12-13 06:56:00|4260.9|4254.9|4261.4|4255.4|4261.6|4255.6|4260.9|4254.9|0
1734072970000|2024-12-13 06:56:10|4261.1|4255.1|4260.9|4254.9|4261.1|4255.1|4260.9|4254.9|0
1734073010000|2024-12-13 06:56:50|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|1
1734073020000|2024-12-13 06:57:00|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|0
1734073030000|2024-12-13 06:57:10|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734073040000|2024-12-13 06:57:20|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|1
1734073050000|2024-12-13 06:57:30|4262.1|4256.1|4261.6|4255.6|4262.4|4256.4|4261.6|4255.6|0
1734073060000|2024-12-13 06:57:40|4261.8|4255.8|4262.4|4256.4|4262.4|4256.4|4261.8|4255.8|0
1734073080000|2024-12-13 06:58:00|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.6|4256.6|3
1734073090000|2024-12-13 06:58:10|4263.1|4257.1|4262.4|4256.4|4263.1|4257.1|4262.4|4256.4|0
1734073100000|2024-12-13 06:58:20|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.6|4256.6|0
1734073110000|2024-12-13 06:58:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1734073120000|2024-12-13 06:58:40|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|0
1734073130000|2024-12-13 06:58:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734073140000|2024-12-13 06:59:00|4262.4|4256.4|4262.6|4256.6|4263.4|4257.4|4262.4|4256.4|3
1734073150000|2024-12-13 06:59:10|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|1
1734073160000|2024-12-13 06:59:20|4262.9|4256.9|4262.6|4256.6|4263.4|4257.4|4262.4|4256.4|0
1734073170000|2024-12-13 06:59:30|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1734073180000|2024-12-13 06:59:40|4262.6|4256.6|4262.9|4256.9|4263.4|4257.4|4262.6|4256.6|0
1734073190000|2024-12-13 06:59:50|4263.1|4257.1|4263.4|4257.4|4263.4|4257.4|4262.4|4256.4|0
1734073200000|2024-12-13 07:00:00|4263.1|4257.1|4261.9|4255.9|4263.4|4257.4|4261.9|4255.9|0
1734073210000|2024-12-13 07:00:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1734073240000|2024-12-13 07:00:40|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1734073260000|2024-12-13 07:01:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|6
1734073320000|2024-12-13 07:02:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1734073340000|2024-12-13 07:02:20|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|1
1734073360000|2024-12-13 07:02:40|4257.3|4251.3|4256.4|4250.4|4257.3|4251.3|4255.9|4249.9|4
1734073370000|2024-12-13 07:02:50|4256.6|4250.6|4256.6|4250.6|4256.9|4250.9|4256.4|4250.4|1
1734073380000|2024-12-13 07:03:00|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1734073410000|2024-12-13 07:03:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1734073500000|2024-12-13 07:05:00|4255.6|4249.6|4255.4|4249.4|4255.6|4249.6|4255.4|4249.4|0
1734073510000|2024-12-13 07:05:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1734073520000|2024-12-13 07:05:20|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|1
1734073530000|2024-12-13 07:05:30|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|2
1734073540000|2024-12-13 07:05:40|4255.2|4249.2|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1734073600000|2024-12-13 07:06:40|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.6|4249.6|0
1734073630000|2024-12-13 07:07:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734073640000|2024-12-13 07:07:20|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1734073650000|2024-12-13 07:07:30|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1734073680000|2024-12-13 07:08:00|4255.1|4249.1|4254.4|4248.4|4255.1|4249.1|4254.4|4248.4|0
1734073690000|2024-12-13 07:08:10|4253.8|4247.8|4254.4|4248.4|4254.4|4248.4|4253.8|4247.8|0
1734073700000|2024-12-13 07:08:20|4253.8|4247.8|4252.8|4246.8|4254.4|4248.4|4252.8|4246.8|1
1734073710000|2024-12-13 07:08:30|4253.4|4247.4|4251.8|4245.8|4253.4|4247.4|4251.8|4245.8|1
1734073740000|2024-12-13 07:09:00|4252.4|4246.4|4251.8|4245.8|4252.4|4246.4|4251.8|4245.8|0
1734073750000|2024-12-13 07:09:10|4252.1|4246.1|4252.1|4246.1|4252.4|4246.4|4252.1|4246.1|0
1734073760000|2024-12-13 07:09:20|4251.8|4245.8|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|6
1734073770000|2024-12-13 07:09:30|4252.4|4246.4|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|1
1734073780000|2024-12-13 07:09:40|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1734073790000|2024-12-13 07:09:50|4252.1|4246.1|4252.4|4246.4|4252.6|4246.6|4252.1|4246.1|1
1734073800000|2024-12-13 07:10:00|4252.1|4246.1|4251.8|4245.8|4252.1|4246.1|4251.8|4245.8|0
1734073820000|2024-12-13 07:10:20|4252.4|4246.4|4251.8|4245.8|4252.4|4246.4|4251.8|4245.8|0
1734073830000|2024-12-13 07:10:30|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1734073840000|2024-12-13 07:10:40|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|2
1734073850000|2024-12-13 07:10:50|4251.3|4245.3|4251.6|4245.6|4251.6|4245.6|4250.8|4244.8|4
1734073880000|2024-12-13 07:11:20|4251.9|4245.9|4251.8|4245.8|4252.6|4246.6|4251.8|4245.8|4
1734073920000|2024-12-13 07:12:00|4252.1|4246.1|4251.8|4245.8|4252.6|4246.6|4251.8|4245.8|1
1734073930000|2024-12-13 07:12:10|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1734073940000|2024-12-13 07:12:20|4251.3|4245.3|4251.6|4245.6|4251.6|4245.6|4251.3|4245.3|0
1734073950000|2024-12-13 07:12:30|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1734073960000|2024-12-13 07:12:40|4252.1|4246.1|4252.6|4246.6|4252.8|4246.8|4252.1|4246.1|0
1734073970000|2024-12-13 07:12:50|4252.8|4246.8|4252.6|4246.6|4252.8|4246.8|4252.6|4246.6|0
1734073980000|2024-12-13 07:13:00|4252.8|4246.8|4253.6|4247.6|4253.6|4247.6|4252.8|4246.8|0
1734074040000|2024-12-13 07:14:00|4254.3|4248.3|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|1
1734074050000|2024-12-13 07:14:10|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|1
1734074060000|2024-12-13 07:14:20|4254.3|4248.3|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|0
1734074070000|2024-12-13 07:14:30|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1734074080000|2024-12-13 07:14:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|0
1734074090000|2024-12-13 07:14:50|4254.3|4248.3|4253.6|4247.6|4254.3|4248.3|4253.6|4247.6|2
1734074140000|2024-12-13 07:15:40|4253.3|4247.3|4252.6|4246.6|4253.3|4247.3|4252.6|4246.6|3
1734074170000|2024-12-13 07:16:10|4252.3|4246.3|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|0
1734074190000|2024-12-13 07:16:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1734074210000|2024-12-13 07:16:50|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|2
1734074220000|2024-12-13 07:17:00|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074240000|2024-12-13 07:17:20|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|1
1734074250000|2024-12-13 07:17:30|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074260000|2024-12-13 07:17:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1734074270000|2024-12-13 07:17:50|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|0
1734074280000|2024-12-13 07:18:00|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1734074290000|2024-12-13 07:18:10|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1734074310000|2024-12-13 07:18:30|4254.2|4248.2|4253.6|4247.6|4254.2|4248.2|4253.6|4247.6|2
1734074320000|2024-12-13 07:18:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1734074330000|2024-12-13 07:18:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074350000|2024-12-13 07:19:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1734074360000|2024-12-13 07:19:20|4254.6|4248.6|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|9
1734074370000|2024-12-13 07:19:30|4254.9|4248.9|4254.9|4248.9|4255.6|4249.6|4254.9|4248.9|2
1734074380000|2024-12-13 07:19:40|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734074390000|2024-12-13 07:19:50|4254.9|4248.9|4254.9|4248.9|4255.1|4249.1|4254.9|4248.9|0
1734074400000|2024-12-13 07:20:00|4254.6|4248.6|4253.9|4247.9|4254.6|4248.6|4253.6|4247.6|0
1734074410000|2024-12-13 07:20:10|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1734074420000|2024-12-13 07:20:20|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1734074430000|2024-12-13 07:20:30|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1734074440000|2024-12-13 07:20:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1734074450000|2024-12-13 07:20:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074470000|2024-12-13 07:21:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1734074480000|2024-12-13 07:21:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074550000|2024-12-13 07:22:30|4252.9|4246.9|4253.6|4247.6|4253.6|4247.6|4252.9|4246.9|1
1734074560000|2024-12-13 07:22:40|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4253.9|4247.9|1
1734074570000|2024-12-13 07:22:50|4254.4|4248.4|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|0
1734074580000|2024-12-13 07:23:00|4255.6|4249.6|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1734074600000|2024-12-13 07:23:20|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|0
1734074620000|2024-12-13 07:23:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1734074630000|2024-12-13 07:23:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1734074640000|2024-12-13 07:24:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1734074650000|2024-12-13 07:24:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734074660000|2024-12-13 07:24:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734074670000|2024-12-13 07:24:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734074690000|2024-12-13 07:24:50|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1734074700000|2024-12-13 07:25:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1734074710000|2024-12-13 07:25:10|4255.6|4249.6|4255.4|4249.4|4255.9|4249.9|4255.1|4249.1|1
1734074720000|2024-12-13 07:25:20|4255.6|4249.6|4255.4|4249.4|4255.6|4249.6|4255.4|4249.4|0
1734074800000|2024-12-13 07:26:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1734074840000|2024-12-13 07:27:20|||||||||1
1734074860000|2024-12-13 07:27:40|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|0
1734074870000|2024-12-13 07:27:50|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|0
1734074890000|2024-12-13 07:28:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1734074900000|2024-12-13 07:28:20|4254.1|4248.1|4253.9|4247.9|4254.1|4248.1|4253.9|4247.9|0
1734074930000|2024-12-13 07:28:50|4253.6|4247.6|4252.6|4246.6|4253.6|4247.6|4252.6|4246.6|1
1734074990000|2024-12-13 07:29:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1734075000000|2024-12-13 07:30:00|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.4|4245.4|0
1734075030000|2024-12-13 07:30:30|4251.1|4245.1|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|3
1734075040000|2024-12-13 07:30:40|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1734075050000|2024-12-13 07:30:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1734075060000|2024-12-13 07:31:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1734075070000|2024-12-13 07:31:10|4251.9|4245.9|4251.6|4245.6|4251.9|4245.9|4251.6|4245.6|0
1734075080000|2024-12-13 07:31:20|4251.4|4245.4|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|0
1734075090000|2024-12-13 07:31:30|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.6|4244.6|0
1734075100000|2024-12-13 07:31:40|4250.6|4244.6|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1734075130000|2024-12-13 07:32:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.1|4244.1|4
1734075140000|2024-12-13 07:32:20|4250.1|4244.1|4250.4|4244.4|4250.4|4244.4|4250.1|4244.1|0
1734075150000|2024-12-13 07:32:30|4250.1|4244.1|4250.4|4244.4|4250.4|4244.4|4250.1|4244.1|0
1734075180000|2024-12-13 07:33:00|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|9
1734075190000|2024-12-13 07:33:10|4249.9|4243.9|4249.6|4243.6|4249.9|4243.9|4249.6|4243.6|0
1734075230000|2024-12-13 07:33:50|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|2
1734075240000|2024-12-13 07:34:00|4250.6|4244.6|4249.6|4243.6|4250.6|4244.6|4249.6|4243.6|1
1734075250000|2024-12-13 07:34:10|4249.9|4243.9|4249.6|4243.6|4249.9|4243.9|4249.6|4243.6|2
1734075260000|2024-12-13 07:34:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1734075270000|2024-12-13 07:34:30|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|0
1734075280000|2024-12-13 07:34:40|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|6
1734075290000|2024-12-13 07:34:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1734075300000|2024-12-13 07:35:00|4249.6|4243.6|4249.4|4243.4|4249.6|4243.6|4249.4|4243.4|0
1734075320000|2024-12-13 07:35:20|4249.6|4243.6|4249.4|4243.4|4249.6|4243.6|4249.4|4243.4|1
1734075350000|2024-12-13 07:35:50|4249.6|4243.6|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|2
1734075380000|2024-12-13 07:36:20|4249.6|4243.6|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|1
1734075410000|2024-12-13 07:36:50|4249.9|4243.9|4250.6|4244.6|4250.6|4244.6|4249.9|4243.9|2
1734075420000|2024-12-13 07:37:00|4251.4|4245.4|4251.6|4245.6|4251.6|4245.6|4250.6|4244.6|2
1734075430000|2024-12-13 07:37:10|4251.1|4245.1|4250.9|4244.9|4251.1|4245.1|4250.6|4244.6|1
1734075440000|2024-12-13 07:37:20|4250.6|4244.6|4250.4|4244.4|4250.6|4244.6|4250.4|4244.4|0
1734075460000|2024-12-13 07:37:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1734075470000|2024-12-13 07:37:50|||||||||1
1734075480000|2024-12-13 07:38:00|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1734075490000|2024-12-13 07:38:10|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1734075500000|2024-12-13 07:38:20|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1734075510000|2024-12-13 07:38:30|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1734075520000|2024-12-13 07:38:40|4249.6|4243.6|4249.9|4243.9|4249.9|4243.9|4249.6|4243.6|0
1734075530000|2024-12-13 07:38:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1734075540000|2024-12-13 07:39:00|4250.6|4244.6|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|0
1734075550000|2024-12-13 07:39:10|4251.1|4245.1|4251.4|4245.4|4251.4|4245.4|4251.1|4245.1|0
1734075560000|2024-12-13 07:39:20|4251.1|4245.1|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|0
1734075570000|2024-12-13 07:39:30|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1734075580000|2024-12-13 07:39:40|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1734075590000|2024-12-13 07:39:50|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1734075600000|2024-12-13 07:40:00|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|1
1734075610000|2024-12-13 07:40:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|0
1734075620000|2024-12-13 07:40:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1734075630000|2024-12-13 07:40:30|4251.6|4245.6|4251.9|4245.9|4251.9|4245.9|4251.6|4245.6|6
1734075650000|2024-12-13 07:40:50|4251.6|4245.6|4251.4|4245.4|4251.6|4245.6|4251.4|4245.4|0
1734075660000|2024-12-13 07:41:00|4251.6|4245.6|4251.9|4245.9|4251.9|4245.9|4251.6|4245.6|0
1734075690000|2024-12-13 07:41:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|1
1734075700000|2024-12-13 07:41:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|1
1734075710000|2024-12-13 07:41:50|4252.6|4246.6|4252.6|4246.6|4252.9|4246.9|4252.6|4246.6|0
1734075720000|2024-12-13 07:42:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1734075730000|2024-12-13 07:42:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1734075770000|2024-12-13 07:42:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1734075780000|2024-12-13 07:43:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|1
1734075790000|2024-12-13 07:43:10|4253.7|4247.7|4253.4|4247.4|4253.7|4247.7|4253.4|4247.4|0
1734075810000|2024-12-13 07:43:30|4253.2|4247.2|4253.1|4247.1|4253.4|4247.4|4252.9|4246.9|1
1734075820000|2024-12-13 07:43:40|4252.9|4246.9|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1734075840000|2024-12-13 07:44:00|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.4|4247.4|1
1734075850000|2024-12-13 07:44:10|4253.9|4247.9|4255.9|4249.9|4255.9|4249.9|4253.9|4247.9|3
1734075860000|2024-12-13 07:44:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734075870000|2024-12-13 07:44:30|4255.1|4249.1|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|0
1734075880000|2024-12-13 07:44:40|4255.4|4249.4|4255.1|4249.1|4255.4|4249.4|4254.9|4248.9|0
1734075890000|2024-12-13 07:44:50|4254.6|4248.6|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|0
1734075900000|2024-12-13 07:45:00|4254.9|4248.9|4254.4|4248.4|4255.4|4249.4|4254.4|4248.4|2
1734075910000|2024-12-13 07:45:10|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1734075930000|2024-12-13 07:45:30|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|3
1734075960000|2024-12-13 07:46:00|4254.6|4248.6|4254.4|4248.4|4254.6|4248.6|4254.4|4248.4|1
1734076010000|2024-12-13 07:46:50|4254.6|4248.6|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|1
1734076030000|2024-12-13 07:47:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734076040000|2024-12-13 07:47:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734076050000|2024-12-13 07:47:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|0
1734076070000|2024-12-13 07:47:50|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734076100000|2024-12-13 07:48:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1734076120000|2024-12-13 07:48:40|4255.4|4249.4|4255.1|4249.1|4255.4|4249.4|4255.1|4249.1|0
1734076130000|2024-12-13 07:48:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1734076140000|2024-12-13 07:49:00|4254.9|4248.9|4254.6|4248.6|4255.4|4249.4|4254.6|4248.6|0
1734076150000|2024-12-13 07:49:10|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1734076170000|2024-12-13 07:49:30|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1734076180000|2024-12-13 07:49:40|4254.9|4248.9|4254.6|4248.6|4255.4|4249.4|4254.6|4248.6|0
1734076200000|2024-12-13 07:50:00|4253.6|4247.6|4254.4|4248.4|4254.4|4248.4|4253.6|4247.6|1
1734076210000|2024-12-13 07:50:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1734076220000|2024-12-13 07:50:20|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1734076230000|2024-12-13 07:50:30|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|0
1734076250000|2024-12-13 07:50:50|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1734076260000|2024-12-13 07:51:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1734076280000|2024-12-13 07:51:20|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.6|4248.6|0
1734076290000|2024-12-13 07:51:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1734076300000|2024-12-13 07:51:40|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|1
1734076310000|2024-12-13 07:51:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1734076330000|2024-12-13 07:52:10|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1734076350000|2024-12-13 07:52:30|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.9|4249.9|1
1734076360000|2024-12-13 07:52:40|4256.9|4250.9|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|3
1734076370000|2024-12-13 07:52:50|4257.6|4251.6|4257.4|4251.4|4257.6|4251.6|4257.4|4251.4|0
1734076380000|2024-12-13 07:53:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1734076390000|2024-12-13 07:53:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1734076400000|2024-12-13 07:53:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734076410000|2024-12-13 07:53:30|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|1
1734076420000|2024-12-13 07:53:40|4257.4|4251.4|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|0
1734076430000|2024-12-13 07:53:50|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1734076440000|2024-12-13 07:54:00|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|1
1734076450000|2024-12-13 07:54:10|4258.6|4252.6|4259.6|4253.6|4259.6|4253.6|4258.6|4252.6|1
1734076460000|2024-12-13 07:54:20|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|0
1734076470000|2024-12-13 07:54:30|4259.4|4253.4|4258.9|4252.9|4259.6|4253.6|4258.9|4252.9|1
1734076480000|2024-12-13 07:54:40|4259.4|4253.4|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|2
1734076490000|2024-12-13 07:54:50|4260|4254|4259.4|4253.4|4260|4254|4259.1|4253.1|1
1734076500000|2024-12-13 07:55:00|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|1
1734076530000|2024-12-13 07:55:30|4261.4|4255.4|4261.6|4255.6|4261.6|4255.6|4261.4|4255.4|3
1734076540000|2024-12-13 07:55:40|4262.4|4256.4|4265.6|4259.6|4266.4|4260.4|4262.4|4256.4|18
1734076550000|2024-12-13 07:55:50|4264.6|4258.6|4265.6|4259.6|4265.6|4259.6|4264.6|4258.6|3
1734076560000|2024-12-13 07:56:00|4265.4|4259.4|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|1
1734076590000|2024-12-13 07:56:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1734076600000|2024-12-13 07:56:40|4264.6|4258.6|4268.4|4262.4|4268.6|4262.6|4264.4|4258.4|8
1734076610000|2024-12-13 07:56:50|||||||||1
1734076630000|2024-12-13 07:57:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1734076640000|2024-12-13 07:57:20|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4266.6|4260.6|5
1734076650000|2024-12-13 07:57:30|4266.6|4260.6|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|0
1734076670000|2024-12-13 07:57:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|2
1734076680000|2024-12-13 07:58:00|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|1
1734076690000|2024-12-13 07:58:10|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4266.6|4260.6|12
1734076700000|2024-12-13 07:58:20|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|0
1734076710000|2024-12-13 07:58:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1734076720000|2024-12-13 07:58:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4
1734076730000|2024-12-13 07:58:50|4266.9|4260.9|4266.7|4260.7|4266.9|4260.9|4266.7|4260.7|0
1734076740000|2024-12-13 07:59:00|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.2|4260.2|0
1734076760000|2024-12-13 07:59:20|4266.2|4260.2|4265.4|4259.4|4266.2|4260.2|4265.4|4259.4|1
1734076770000|2024-12-13 07:59:30|4265.7|4259.7|4265.4|4259.4|4265.7|4259.7|4265.2|4259.2|2
1734076780000|2024-12-13 07:59:40|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734076790000|2024-12-13 07:59:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1734076800000|2024-12-13 08:00:00|4265.2|4259.2|4263.9|4257.9|4265.2|4259.2|4263.9|4257.9|0
1734076810000|2024-12-13 08:00:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734076820000|2024-12-13 08:00:20|4264.7|4258.7|4263.4|4257.4|4264.7|4258.7|4263.4|4257.4|2
1734076830000|2024-12-13 08:00:30|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|1
1734076840000|2024-12-13 08:00:40|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|2
1734076860000|2024-12-13 08:01:00|4263|4257|4262.4|4256.4|4263|4257|4262.4|4256.4|2
1734076890000|2024-12-13 08:01:30|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|1
1734076900000|2024-12-13 08:01:40|||||||||1
1734076910000|2024-12-13 08:01:50|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|1
1734076920000|2024-12-13 08:02:00|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|0
1734076930000|2024-12-13 08:02:10|4262.7|4256.7|4262.9|4256.9|4262.9|4256.9|4262.7|4256.7|0
1734076940000|2024-12-13 08:02:20|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|2
1734076950000|2024-12-13 08:02:30|4263.7|4257.7|4264.4|4258.4|4264.7|4258.7|4263.7|4257.7|4
1734076970000|2024-12-13 08:02:50|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734076990000|2024-12-13 08:03:10|4263.7|4257.7|4263.7|4257.7|4263.9|4257.9|4263.4|4257.4|1
1734077000000|2024-12-13 08:03:20|4263.4|4257.4|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|1
1734077010000|2024-12-13 08:03:30|4263.7|4257.7|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|1
1734077030000|2024-12-13 08:03:50|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|1
1734077040000|2024-12-13 08:04:00|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4262.4|4256.4|0
1734077070000|2024-12-13 08:04:30|||||||||1
1734077080000|2024-12-13 08:04:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734077090000|2024-12-13 08:04:50|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734077110000|2024-12-13 08:05:10|4263.7|4257.7|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|4
1734077120000|2024-12-13 08:05:20|4263.7|4257.7|4264.4|4258.4|4264.4|4258.4|4263.7|4257.7|0
1734077130000|2024-12-13 08:05:30|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1734077140000|2024-12-13 08:05:40|4264.7|4258.7|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734077150000|2024-12-13 08:05:50|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734077160000|2024-12-13 08:06:00|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|1
1734077170000|2024-12-13 08:06:10|4264.9|4258.9|4264.9|4258.9|4265|4259|4264.4|4258.4|4
1734077180000|2024-12-13 08:06:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1734077190000|2024-12-13 08:06:30|4264.9|4258.9|4263.4|4257.4|4264.9|4258.9|4263.4|4257.4|0
1734077200000|2024-12-13 08:06:40|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|1
1734077220000|2024-12-13 08:07:00|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|0
1734077230000|2024-12-13 08:07:10|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.7|4256.7|0
1734077240000|2024-12-13 08:07:20|4263.2|4257.2|4263.4|4257.4|4263.4|4257.4|4263.2|4257.2|2
1734077260000|2024-12-13 08:07:40|4263.9|4257.9|4264.9|4258.9|4265.4|4259.4|4263.7|4257.7|2
1734077270000|2024-12-13 08:07:50|4265.2|4259.2|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|0
1734077280000|2024-12-13 08:08:00|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|1
1734077290000|2024-12-13 08:08:10|4266.4|4260.4|4266.2|4260.2|4267.2|4261.2|4266.2|4260.2|2
1734077300000|2024-12-13 08:08:20|4266.4|4260.4|4265.7|4259.7|4266.4|4260.4|4265.7|4259.7|0
1734077310000|2024-12-13 08:08:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.7|4259.7|0
1734077320000|2024-12-13 08:08:40|4265.7|4259.7|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|1
1734077330000|2024-12-13 08:08:50|4265.4|4259.4|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|0
1734077340000|2024-12-13 08:09:00|4264.2|4258.2|4263.7|4257.7|4264.4|4258.4|4263.7|4257.7|0
1734077350000|2024-12-13 08:09:10|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734077360000|2024-12-13 08:09:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734077370000|2024-12-13 08:09:30|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734077380000|2024-12-13 08:09:40|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734077390000|2024-12-13 08:09:50|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734077400000|2024-12-13 08:10:00|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|0
1734077410000|2024-12-13 08:10:10|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734077420000|2024-12-13 08:10:20|4263.9|4257.9|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1734077430000|2024-12-13 08:10:30|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|2
1734077440000|2024-12-13 08:10:40|4264.2|4258.2|4264.2|4258.2|4264.4|4258.4|4264.2|4258.2|0
1734077450000|2024-12-13 08:10:50|4264.4|4258.4|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|1
1734077460000|2024-12-13 08:11:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734077470000|2024-12-13 08:11:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734077480000|2024-12-13 08:11:20|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|2
1734077490000|2024-12-13 08:11:30|4262.7|4256.7|4264.2|4258.2|4264.4|4258.4|4262.7|4256.7|1
1734077500000|2024-12-13 08:11:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734077510000|2024-12-13 08:11:50|4264.2|4258.2|4265.4|4259.4|4265.4|4259.4|4264.2|4258.2|4
1734077520000|2024-12-13 08:12:00|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734077530000|2024-12-13 08:12:10|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.4|4258.4|0
1734077540000|2024-12-13 08:12:20|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1734077590000|2024-12-13 08:13:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1734077600000|2024-12-13 08:13:20|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|1
1734077610000|2024-12-13 08:13:30|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|0
1734077620000|2024-12-13 08:13:40|4262.7|4256.7|4262.7|4256.7|4263.4|4257.4|4262.4|4256.4|0
1734077630000|2024-12-13 08:13:50|4262.9|4256.9|4262.4|4256.4|4263.4|4257.4|4261.9|4255.9|3
1734077640000|2024-12-13 08:14:00|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1734077650000|2024-12-13 08:14:10|4261.9|4255.9|4262.2|4256.2|4262.4|4256.4|4261.9|4255.9|0
1734077660000|2024-12-13 08:14:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734077670000|2024-12-13 08:14:30|4262.4|4256.4|4263.4|4257.4|4263.4|4257.4|4262.4|4256.4|15
1734077680000|2024-12-13 08:14:40|4263.7|4257.7|4264.9|4258.9|4264.9|4258.9|4263.7|4257.7|1
1734077690000|2024-12-13 08:14:50|4265.4|4259.4|4263.7|4257.7|4265.4|4259.4|4263.7|4257.7|1
1734077700000|2024-12-13 08:15:00|4263.4|4257.4|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|1
1734077710000|2024-12-13 08:15:10|4263.7|4257.7|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|1
1734077720000|2024-12-13 08:15:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734077730000|2024-12-13 08:15:30|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734077750000|2024-12-13 08:15:50|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734077770000|2024-12-13 08:16:10|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.2|4257.2|2
1734077780000|2024-12-13 08:16:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734077790000|2024-12-13 08:16:30|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|0
1734077800000|2024-12-13 08:16:40|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|0
1734077820000|2024-12-13 08:17:00|4263.7|4257.7|4264.4|4258.4|4264.4|4258.4|4263.7|4257.7|0
1734077830000|2024-12-13 08:17:10|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734077840000|2024-12-13 08:17:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734077850000|2024-12-13 08:17:30|4265.2|4259.2|4264.4|4258.4|4265.2|4259.2|4264.4|4258.4|0
1734077880000|2024-12-13 08:18:00|4264.2|4258.2|4263.4|4257.4|4264.2|4258.2|4263.4|4257.4|1
1734077890000|2024-12-13 08:18:10|4263.2|4257.2|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|0
1734077910000|2024-12-13 08:18:30|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|11
1734077920000|2024-12-13 08:18:40|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|1
1734077930000|2024-12-13 08:18:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1734077940000|2024-12-13 08:19:00|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|0
1734077950000|2024-12-13 08:19:10|4262.9|4256.9|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|1
1734077970000|2024-12-13 08:19:30|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|0
1734077980000|2024-12-13 08:19:40|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734077990000|2024-12-13 08:19:50|4263.2|4257.2|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|0
1734078000000|2024-12-13 08:20:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734078010000|2024-12-13 08:20:10|4262.9|4256.9|4263.2|4257.2|4263.2|4257.2|4262.9|4256.9|0
1734078020000|2024-12-13 08:20:20|4262.9|4256.9|4263.2|4257.2|4263.2|4257.2|4262.4|4256.4|0
1734078030000|2024-12-13 08:20:30|4262.9|4256.9|4264.4|4258.4|4264.4|4258.4|4262.9|4256.9|0
1734078040000|2024-12-13 08:20:40|4264.2|4258.2|4264.2|4258.2|4264.4|4258.4|4264.2|4258.2|0
1734078050000|2024-12-13 08:20:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734078080000|2024-12-13 08:21:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|0
1734078090000|2024-12-13 08:21:30|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734078100000|2024-12-13 08:21:40|4263.7|4257.7|4262.9|4256.9|4264.2|4258.2|4262.9|4256.9|0
1734078110000|2024-12-13 08:21:50|4262.4|4256.4|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|0
1734078120000|2024-12-13 08:22:00|4263.4|4257.4|4262.2|4256.2|4263.4|4257.4|4262.2|4256.2|0
1734078130000|2024-12-13 08:22:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734078140000|2024-12-13 08:22:20|4262.2|4256.2|4261.4|4255.4|4262.2|4256.2|4261.4|4255.4|0
1734078180000|2024-12-13 08:23:00|4262.2|4256.2|4262.9|4256.9|4263.9|4257.9|4261.9|4255.9|1
1734078190000|2024-12-13 08:23:10|4263.1|4257.1|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|0
1734078220000|2024-12-13 08:23:40|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734078240000|2024-12-13 08:24:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734078260000|2024-12-13 08:24:20|4263.2|4257.2|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734078270000|2024-12-13 08:24:30|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1734078290000|2024-12-13 08:24:50|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1734078320000|2024-12-13 08:25:20|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1734078340000|2024-12-13 08:25:40|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|1
1734078350000|2024-12-13 08:25:50|4262.7|4256.7|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734078360000|2024-12-13 08:26:00|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4263.2|4257.2|0
1734078370000|2024-12-13 08:26:10|4262.7|4256.7|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734078380000|2024-12-13 08:26:20|4263.2|4257.2|4263.4|4257.4|4263.7|4257.7|4263.2|4257.2|0
1734078390000|2024-12-13 08:26:30|4263.2|4257.2|4263.4|4257.4|4263.4|4257.4|4263.2|4257.2|0
1734078400000|2024-12-13 08:26:40|4263.2|4257.2|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|0
1734078410000|2024-12-13 08:26:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734078420000|2024-12-13 08:27:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1734078430000|2024-12-13 08:27:10|4262.9|4256.9|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734078440000|2024-12-13 08:27:20|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|0
1734078460000|2024-12-13 08:27:40|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|1
1734078490000|2024-12-13 08:28:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734078500000|2024-12-13 08:28:20|4263.7|4257.7|4263.7|4257.7|4263.9|4257.9|4263.7|4257.7|0
1734078510000|2024-12-13 08:28:30|4263.4|4257.4|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734078530000|2024-12-13 08:28:50|4263.9|4257.9|4266.2|4260.2|4266.4|4260.4|4263.7|4257.7|2
1734078540000|2024-12-13 08:29:00|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1734078550000|2024-12-13 08:29:10|4265.4|4259.4|4265.9|4259.9|4266.4|4260.4|4265.4|4259.4|0
1734078560000|2024-12-13 08:29:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1734078570000|2024-12-13 08:29:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734078580000|2024-12-13 08:29:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1734078590000|2024-12-13 08:29:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734078600000|2024-12-13 08:30:00|4265.9|4259.9|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|0
1734078610000|2024-12-13 08:30:10|4264.7|4258.7|4263.7|4257.7|4264.9|4258.9|4263.7|4257.7|1
1734078620000|2024-12-13 08:30:20|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4262.4|4256.4|1
1734078630000|2024-12-13 08:30:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734078640000|2024-12-13 08:30:40|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4263.2|4257.2|0
1734078650000|2024-12-13 08:30:50|4263.4|4257.4|4264.9|4258.9|4264.9|4258.9|4263.4|4257.4|1
1734078660000|2024-12-13 08:31:00|4264.7|4258.7|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|0
1734078670000|2024-12-13 08:31:10|4264.4|4258.4|4265.2|4259.2|4265.2|4259.2|4264.4|4258.4|0
1734078680000|2024-12-13 08:31:20|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734078690000|2024-12-13 08:31:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1734078700000|2024-12-13 08:31:40|4264.2|4258.2|4264.4|4258.4|4264.9|4258.9|4264.2|4258.2|0
1734078710000|2024-12-13 08:31:50|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734078720000|2024-12-13 08:32:00|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.4|4258.4|0
1734078730000|2024-12-13 08:32:10|4264.2|4258.2|4263.4|4257.4|4264.2|4258.2|4262.7|4256.7|1
1734078740000|2024-12-13 08:32:20|4262.9|4256.9|4263.2|4257.2|4263.2|4257.2|4262.9|4256.9|0
1734078750000|2024-12-13 08:32:30|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1734078760000|2024-12-13 08:32:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734078770000|2024-12-13 08:32:50|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.7|4257.7|6
1734078780000|2024-12-13 08:33:00|4263.4|4257.4|4263.7|4257.7|4263.7|4257.7|4263.4|4257.4|0
1734078800000|2024-12-13 08:33:20|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734078810000|2024-12-13 08:33:30|4262.4|4256.4|4262.7|4256.7|4262.9|4256.9|4262.4|4256.4|0
1734078820000|2024-12-13 08:33:40|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|0
1734078830000|2024-12-13 08:33:50|4262.4|4256.4|4262.2|4256.2|4262.4|4256.4|4262.2|4256.2|0
1734078840000|2024-12-13 08:34:00|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734078850000|2024-12-13 08:34:10|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4262.4|4256.4|0
1734078880000|2024-12-13 08:34:40|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1734078890000|2024-12-13 08:34:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734078900000|2024-12-13 08:35:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734078910000|2024-12-13 08:35:10|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|3
1734078920000|2024-12-13 08:35:20|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734078940000|2024-12-13 08:35:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734078950000|2024-12-13 08:35:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734078960000|2024-12-13 08:36:00|4262.4|4256.4|4262.2|4256.2|4262.4|4256.4|4262.2|4256.2|2
1734078970000|2024-12-13 08:36:10|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734078980000|2024-12-13 08:36:20|4263.2|4257.2|4264.4|4258.4|4264.4|4258.4|4263.2|4257.2|1
1734078990000|2024-12-13 08:36:30|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.4|4257.4|0
1734079000000|2024-12-13 08:36:40|4263.9|4257.9|4263.7|4257.7|4263.9|4257.9|4263.4|4257.4|0
1734079020000|2024-12-13 08:37:00|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734079030000|2024-12-13 08:37:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734079040000|2024-12-13 08:37:20|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734079050000|2024-12-13 08:37:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734079060000|2024-12-13 08:37:40|4264.4|4258.4|4264.2|4258.2|4264.4|4258.4|4264.2|4258.2|0
1734079070000|2024-12-13 08:37:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734079080000|2024-12-13 08:38:00|4263.9|4257.9|4263.2|4257.2|4263.9|4257.9|4263.2|4257.2|0
1734079100000|2024-12-13 08:38:20|4262.9|4256.9|4262.2|4256.2|4262.9|4256.9|4262.2|4256.2|0
1734079110000|2024-12-13 08:38:30|4262|4256|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|0
1734079120000|2024-12-13 08:38:40|4262.5|4256.5|4262.2|4256.2|4262.5|4256.5|4262.2|4256.2|0
1734079160000|2024-12-13 08:39:20|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734079170000|2024-12-13 08:39:30|4261.9|4255.9|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|0
1734079180000|2024-12-13 08:39:40|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734079190000|2024-12-13 08:39:50|4262|4256|4262.2|4256.2|4262.2|4256.2|4262|4256|0
1734079200000|2024-12-13 08:40:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734079230000|2024-12-13 08:40:30|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734079240000|2024-12-13 08:40:40|4261.9|4255.9|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|1
1734079250000|2024-12-13 08:40:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734079260000|2024-12-13 08:41:00|4262.5|4256.5|4262.2|4256.2|4262.5|4256.5|4262.2|4256.2|0
1734079270000|2024-12-13 08:41:10|4262.5|4256.5|4263.9|4257.9|4263.9|4257.9|4262.5|4256.5|1
1734079280000|2024-12-13 08:41:20|4264.2|4258.2|4266.5|4260.5|4267|4261|4263.5|4257.5|12
1734079290000|2024-12-13 08:41:30|4266.2|4260.2|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|0
1734079320000|2024-12-13 08:42:00|4266|4260|4266|4260|4266.2|4260.2|4266|4260|0
1734079330000|2024-12-13 08:42:10|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734079350000|2024-12-13 08:42:30|4266.5|4260.5|4266.5|4260.5|4266.7|4260.7|4266.2|4260.2|0
1734079360000|2024-12-13 08:42:40|4266.7|4260.7|4265.7|4259.7|4266.7|4260.7|4265.7|4259.7|1
1734079380000|2024-12-13 08:43:00|4265.2|4259.2|4265.5|4259.5|4265.7|4259.7|4265.2|4259.2|1
1734079390000|2024-12-13 08:43:10|4265.7|4259.7|4266|4260|4266|4260|4265.5|4259.5|0
1734079410000|2024-12-13 08:43:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|35
1734079430000|2024-12-13 08:43:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4
1734079460000|2024-12-13 08:44:20|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.7|4259.7|0
1734079500000|2024-12-13 08:45:00|4266|4260|4264.5|4258.5|4266.2|4260.2|4263.5|4257.5|0
1734079530000|2024-12-13 08:45:30|4264.9|4258.9|4265.7|4259.7|4265.7|4259.7|4264.9|4258.9|0
1734079540000|2024-12-13 08:45:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1734079550000|2024-12-13 08:45:50|4267|4261|4266.5|4260.5|4267|4261|4266.2|4260.2|1
1734079580000|2024-12-13 08:46:20|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.7|4259.7|0
1734079600000|2024-12-13 08:46:40|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1734079620000|2024-12-13 08:47:00|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1734079630000|2024-12-13 08:47:10|4265.9|4259.9|4265.7|4259.7|4265.9|4259.9|4265.7|4259.7|0
1734079650000|2024-12-13 08:47:30|4265|4259|4265|4259|4265|4259|4265|4259|1
1734079660000|2024-12-13 08:47:40|4264.7|4258.7|4264.7|4258.7|4265|4259|4264.7|4258.7|0
1734079670000|2024-12-13 08:47:50|4265|4259|4265.5|4259.5|4265.5|4259.5|4264.7|4258.7|1
1734079680000|2024-12-13 08:48:00|4265.7|4259.7|4266|4260|4266.5|4260.5|4265.5|4259.5|0
1734079690000|2024-12-13 08:48:10|4266.2|4260.2|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|0
1734079700000|2024-12-13 08:48:20|4265.9|4259.9|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|0
1734079710000|2024-12-13 08:48:30|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|0
1734079720000|2024-12-13 08:48:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734079730000|2024-12-13 08:48:50|4265.5|4259.5|4265.2|4259.2|4265.5|4259.5|4264.5|4258.5|0
1734079740000|2024-12-13 08:49:00|4264.5|4258.5|4264.5|4258.5|4265.2|4259.2|4264.5|4258.5|0
1734079750000|2024-12-13 08:49:10|4264.7|4258.7|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|0
1734079770000|2024-12-13 08:49:30|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734079800000|2024-12-13 08:50:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734079810000|2024-12-13 08:50:10|4263|4257|4262.7|4256.7|4263|4257|4262.7|4256.7|0
1734079830000|2024-12-13 08:50:30|4262.5|4256.5|4261.7|4255.7|4262.5|4256.5|4261.7|4255.7|2
1734079850000|2024-12-13 08:50:50|4261.9|4255.9|4263.5|4257.5|4263.5|4257.5|4261.9|4255.9|1
1734079860000|2024-12-13 08:51:00|4263.7|4257.7|4263.7|4257.7|4265|4259|4263.7|4257.7|1
1734079870000|2024-12-13 08:51:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|0
1734079880000|2024-12-13 08:51:20|4263.7|4257.7|4263.9|4257.9|4264.5|4258.5|4263.7|4257.7|0
1734079890000|2024-12-13 08:51:30|4263.5|4257.5|4263.9|4257.9|4263.9|4257.9|4263.5|4257.5|0
1734079910000|2024-12-13 08:51:50|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734079920000|2024-12-13 08:52:00|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|0
1734079930000|2024-12-13 08:52:10|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734079940000|2024-12-13 08:52:20|4264.5|4258.5|4264.7|4258.7|4264.7|4258.7|4264.5|4258.5|0
1734079950000|2024-12-13 08:52:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734079960000|2024-12-13 08:52:40|4264.2|4258.2|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734079980000|2024-12-13 08:53:00|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1734079990000|2024-12-13 08:53:10|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734080000000|2024-12-13 08:53:20|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.2|4257.2|0
1734080010000|2024-12-13 08:53:30|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734080020000|2024-12-13 08:53:40|4262.9|4256.9|4263.2|4257.2|4263.5|4257.5|4262.9|4256.9|1
1734080030000|2024-12-13 08:53:50|4262.9|4256.9|4262.5|4256.5|4262.9|4256.9|4262.5|4256.5|0
1734080040000|2024-12-13 08:54:00|4262.7|4256.7|4263.7|4257.7|4263.9|4257.9|4262.5|4256.5|1
1734080050000|2024-12-13 08:54:10|4263.9|4257.9|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|0
1734080080000|2024-12-13 08:54:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4
1734080090000|2024-12-13 08:54:50|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|17
1734080100000|2024-12-13 08:55:00|4265.2|4259.2|4267|4261|4267|4261|4265.2|4259.2|9
1734080110000|2024-12-13 08:55:10|||||||||9
1734080120000|2024-12-13 08:55:20|4269|4263|4266.5|4260.5|4269|4263|4266.2|4260.2|16
1734080130000|2024-12-13 08:55:30|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|1
1734080140000|2024-12-13 08:55:40|4266.5|4260.5|4269|4263|4269|4263|4266.5|4260.5|2
1734080150000|2024-12-13 08:55:50|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|2
1734080160000|2024-12-13 08:56:00|4268.5|4262.5|4268.7|4262.7|4269|4263|4268.5|4262.5|0
1734080170000|2024-12-13 08:56:10|4268.5|4262.5|4267.5|4261.5|4268.5|4262.5|4267.5|4261.5|1
1734080180000|2024-12-13 08:56:20|||||||||1
1734080190000|2024-12-13 08:56:30|4267.2|4261.2|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|0
1734080200000|2024-12-13 08:56:40|4265.9|4259.9|4264.5|4258.5|4265.9|4259.9|4264.5|4258.5|0
1734080210000|2024-12-13 08:56:50|4264.7|4258.7|4264.7|4258.7|4265|4259|4264.5|4258.5|0
1734080220000|2024-12-13 08:57:00|4264.5|4258.5|4264.5|4258.5|4265.2|4259.2|4264.5|4258.5|3
1734080230000|2024-12-13 08:57:10|4264.2|4258.2|4262.9|4256.9|4264.2|4258.2|4262.9|4256.9|1
1734080240000|2024-12-13 08:57:20|4263.2|4257.2|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|1
1734080270000|2024-12-13 08:57:50|4262.7|4256.7|4262.5|4256.5|4262.9|4256.9|4262.2|4256.2|1
1734080290000|2024-12-13 08:58:10|4262.2|4256.2|4261.7|4255.7|4262.5|4256.5|4261.4|4255.4|1
1734080300000|2024-12-13 08:58:20|4261.4|4255.4|4259.9|4253.9|4261.4|4255.4|4259.9|4253.9|28
1734080310000|2024-12-13 08:58:30|4258.7|4252.7|4259.5|4253.5|4260.2|4254.2|4258.7|4252.7|4
1734080320000|2024-12-13 08:58:40|||||||||1
1734080330000|2024-12-13 08:58:50|||||||||1
1734080360000|2024-12-13 08:59:20|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4259.2|4253.2|1
1734080370000|2024-12-13 08:59:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1734080380000|2024-12-13 08:59:40|4259.7|4253.7|4260.5|4254.5|4260.5|4254.5|4259.5|4253.5|3
1734080390000|2024-12-13 08:59:50|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260|4254|3
1734080400000|2024-12-13 09:00:00|4260|4254|4259.9|4253.9|4260.2|4254.2|4259.9|4253.9|1
1734080410000|2024-12-13 09:00:10|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|1
1734080420000|2024-12-13 09:00:20|4260.5|4254.5|4262|4256|4262|4256|4260.5|4254.5|3
1734080430000|2024-12-13 09:00:30|4261.7|4255.7|4261.7|4255.7|4262|4256|4261.7|4255.7|0
1734080440000|2024-12-13 09:00:40|4262|4256|4261.7|4255.7|4262|4256|4261.5|4255.5|0
1734080450000|2024-12-13 09:00:50|4261.5|4255.5|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734080460000|2024-12-13 09:01:00|4260.9|4254.9|4261.5|4255.5|4261.5|4255.5|4260.9|4254.9|1
1734080480000|2024-12-13 09:01:20|4261.7|4255.7|4261.7|4255.7|4262|4256|4261.5|4255.5|0
1734080490000|2024-12-13 09:01:30|4261.5|4255.5|4260.7|4254.7|4261.7|4255.7|4260.5|4254.5|0
1734080500000|2024-12-13 09:01:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734080510000|2024-12-13 09:01:50|||||||||1
1734080550000|2024-12-13 09:02:30|4260.7|4254.7|4259.5|4253.5|4260.7|4254.7|4259.5|4253.5|2
1734080560000|2024-12-13 09:02:40|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.5|4252.5|2
1734080570000|2024-12-13 09:02:50|4258.5|4252.5|4258.5|4252.5|4259|4253|4258.5|4252.5|1
1734080580000|2024-12-13 09:03:00|4258|4252|4258.5|4252.5|4258.5|4252.5|4258|4252|2
1734080600000|2024-12-13 09:03:20|4258|4252|4258|4252|4258|4252|4258|4252|1
1734080610000|2024-12-13 09:03:30|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1734080620000|2024-12-13 09:03:40|4258|4252|4258.5|4252.5|4258.5|4252.5|4258|4252|0
1734080630000|2024-12-13 09:03:50|4258.2|4252.2|4258|4252|4258.2|4252.2|4258|4252|0
1734080640000|2024-12-13 09:04:00|||||||||2
1734080650000|2024-12-13 09:04:10|||||||||1
1734080660000|2024-12-13 09:04:20|||||||||1
1734080670000|2024-12-13 09:04:30|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258|4252|0
1734080680000|2024-12-13 09:04:40|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258|4252|0
1734080690000|2024-12-13 09:04:50|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|0
1734080700000|2024-12-13 09:05:00|4258.5|4252.5|4258.5|4252.5|4259|4253|4258.5|4252.5|2
1734080710000|2024-12-13 09:05:10|||||||||1
1734080720000|2024-12-13 09:05:20|4258.7|4252.7|4259.5|4253.5|4259.5|4253.5|4258.7|4252.7|1
1734080740000|2024-12-13 09:05:40|4258.5|4252.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|1
1734080750000|2024-12-13 09:05:50|||||||||1
1734080760000|2024-12-13 09:06:00|4258.9|4252.9|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|0
1734080770000|2024-12-13 09:06:10|4259|4253|4259.5|4253.5|4259.5|4253.5|4259|4253|0
1734080780000|2024-12-13 09:06:20|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|0
1734080800000|2024-12-13 09:06:40|||||||||1
1734080820000|2024-12-13 09:07:00|4259.7|4253.7|4260.5|4254.5|4261|4255|4259.5|4253.5|4
1734080840000|2024-12-13 09:07:20|4260|4254|4259.7|4253.7|4260|4254|4259.7|4253.7|0
1734080850000|2024-12-13 09:07:30|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|2
1734080860000|2024-12-13 09:07:40|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.2|4254.2|0
1734080870000|2024-12-13 09:07:50|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1734080880000|2024-12-13 09:08:00|4259.9|4253.9|4260.2|4254.2|4260.5|4254.5|4259.9|4253.9|0
1734080890000|2024-12-13 09:08:10|4260.5|4254.5|4260.7|4254.7|4260.7|4254.7|4259.5|4253.5|7
1734080900000|2024-12-13 09:08:20|4261.5|4255.5|4261.5|4255.5|4262|4256|4261.5|4255.5|3
1734080910000|2024-12-13 09:08:30|4261.7|4255.7|4262|4256|4262|4256|4261.7|4255.7|1
1734080930000|2024-12-13 09:08:50|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1734080940000|2024-12-13 09:09:00|||||||||1
1734080950000|2024-12-13 09:09:10|4261.2|4255.2|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|0
1734080960000|2024-12-13 09:09:20|4261.5|4255.5|4260.5|4254.5|4261.5|4255.5|4260.5|4254.5|0
1734080970000|2024-12-13 09:09:30|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734080990000|2024-12-13 09:09:50|||||||||1
1734081000000|2024-12-13 09:10:00|4261|4255|4260.7|4254.7|4261|4255|4260.5|4254.5|1
1734081010000|2024-12-13 09:10:10|4261|4255|4262|4256|4262|4256|4261|4255|1
1734081030000|2024-12-13 09:10:30|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|6
1734081040000|2024-12-13 09:10:40|||||||||1
1734081050000|2024-12-13 09:10:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734081060000|2024-12-13 09:11:00|4262.5|4256.5|4263|4257|4263.1|4257.1|4262|4256|2
1734081070000|2024-12-13 09:11:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734081080000|2024-12-13 09:11:20|4262.5|4256.5|4263.5|4257.5|4263.5|4257.5|4262.5|4256.5|1
1734081090000|2024-12-13 09:11:30|||||||||1
1734081100000|2024-12-13 09:11:40|4263.2|4257.2|4261.5|4255.5|4263.2|4257.2|4261.5|4255.5|0
1734081110000|2024-12-13 09:11:50|4261.7|4255.7|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734081120000|2024-12-13 09:12:00|4261.7|4255.7|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734081130000|2024-12-13 09:12:10|4262|4256|4262|4256|4262|4256|4262|4256|0
1734081140000|2024-12-13 09:12:20|4261.7|4255.7|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1734081150000|2024-12-13 09:12:30|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734081160000|2024-12-13 09:12:40|4262|4256|4262|4256|4262|4256|4262|4256|0
1734081170000|2024-12-13 09:12:50|4262.2|4256.2|4263.2|4257.2|4263.2|4257.2|4262.2|4256.2|2
1734081180000|2024-12-13 09:13:00|4262.7|4256.7|4264|4258|4264|4258|4262.7|4256.7|0
1734081190000|2024-12-13 09:13:10|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|3
1734081200000|2024-12-13 09:13:20|4263.7|4257.7|4264|4258|4264|4258|4263.7|4257.7|0
1734081210000|2024-12-13 09:13:30|4264.2|4258.2|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|1
1734081220000|2024-12-13 09:13:40|4263.7|4257.7|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|0
1734081230000|2024-12-13 09:13:50|4264|4258|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|1
1734081240000|2024-12-13 09:14:00|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|2
1734081250000|2024-12-13 09:14:10|4264|4258|4264|4258|4264|4258|4264|4258|0
1734081270000|2024-12-13 09:14:30|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|0
1734081280000|2024-12-13 09:14:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1734081290000|2024-12-13 09:14:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1734081300000|2024-12-13 09:15:00|4263.2|4257.2|4262.5|4256.5|4263.2|4257.2|4262.5|4256.5|0
1734081310000|2024-12-13 09:15:10|4262.7|4256.7|4263|4257|4263|4257|4262.5|4256.5|0
1734081320000|2024-12-13 09:15:20|4262.7|4256.7|4263|4257|4263|4257|4262.5|4256.5|0
1734081330000|2024-12-13 09:15:30|4263.7|4257.7|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|1
1734081350000|2024-12-13 09:15:50|4264.7|4258.7|4263.5|4257.5|4264.7|4258.7|4263.5|4257.5|1
1734081360000|2024-12-13 09:16:00|4263.9|4257.9|4264.5|4258.5|4264.5|4258.5|4263.9|4257.9|0
1734081370000|2024-12-13 09:16:10|4264.2|4258.2|4264.5|4258.5|4264.5|4258.5|4264.2|4258.2|0
1734081380000|2024-12-13 09:16:20|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1734081390000|2024-12-13 09:16:30|4264.7|4258.7|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734081400000|2024-12-13 09:16:40|4265|4259|4264.7|4258.7|4265|4259|4264.7|4258.7|1
1734081410000|2024-12-13 09:16:50|4265|4259|4265|4259|4265|4259|4264.7|4258.7|0
1734081420000|2024-12-13 09:17:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1734081440000|2024-12-13 09:17:20|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|1
1734081450000|2024-12-13 09:17:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1734081470000|2024-12-13 09:17:50|4265|4259|4265|4259|4265|4259|4265|4259|0
1734081480000|2024-12-13 09:18:00|||||||||25
1734081490000|2024-12-13 09:18:10|4265.3|4259.3|4267|4261|4267|4261|4265.3|4259.3|2
1734081500000|2024-12-13 09:18:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|1
1734081530000|2024-12-13 09:18:50|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|1
1734081540000|2024-12-13 09:19:00|4266|4260|4266|4260|4266|4260|4266|4260|0
1734081560000|2024-12-13 09:19:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|2
1734081570000|2024-12-13 09:19:30|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|1
1734081600000|2024-12-13 09:20:00|4266.2|4260.2|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1734081610000|2024-12-13 09:20:10|4266.3|4260.3|4266|4260|4266.3|4260.3|4266|4260|1
1734081620000|2024-12-13 09:20:20|4266.3|4260.3|4266.5|4260.5|4266.5|4260.5|4266.3|4260.3|0
1734081630000|2024-12-13 09:20:30|4266|4260|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|2
1734081640000|2024-12-13 09:20:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1734081650000|2024-12-13 09:20:50|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.7|4259.7|1
1734081660000|2024-12-13 09:21:00|4266.3|4260.3|4267|4261|4267|4261|4266.3|4260.3|1
1734081670000|2024-12-13 09:21:10|4266.5|4260.5|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|1
1734081680000|2024-12-13 09:21:20|4265.7|4259.7|4266|4260|4266.5|4260.5|4265.7|4259.7|0
1734081690000|2024-12-13 09:21:30|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.5|4259.5|0
1734081700000|2024-12-13 09:21:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1734081710000|2024-12-13 09:21:50|||||||||1
1734081720000|2024-12-13 09:22:00|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|1
1734081730000|2024-12-13 09:22:10|4264.5|4258.5|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1734081750000|2024-12-13 09:22:30|4265|4259|4266|4260|4266|4260|4265|4259|0
1734081760000|2024-12-13 09:22:40|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.5|4259.5|0
1734081770000|2024-12-13 09:22:50|||||||||1
1734081800000|2024-12-13 09:23:20|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1734081820000|2024-12-13 09:23:40|||||||||1
1734081830000|2024-12-13 09:23:50|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1734081840000|2024-12-13 09:24:00|4266|4260|4266|4260|4266|4260|4266|4260|0
1734081850000|2024-12-13 09:24:10|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|1
1734081880000|2024-12-13 09:24:40|||||||||1
1734081890000|2024-12-13 09:24:50|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1734081900000|2024-12-13 09:25:00|4266.3|4260.3|4265.5|4259.5|4266.3|4260.3|4265.5|4259.5|1
1734081910000|2024-12-13 09:25:10|4265.7|4259.7|4265.5|4259.5|4266|4260|4265.5|4259.5|2
1734081920000|2024-12-13 09:25:20|4265.7|4259.7|4265|4259|4266|4260|4265|4259|1
1734081940000|2024-12-13 09:25:40|4264.5|4258.5|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1734081950000|2024-12-13 09:25:50|4264|4258|4264|4258|4264|4258|4264|4258|1
1734081960000|2024-12-13 09:26:00|||||||||1
1734082000000|2024-12-13 09:26:40|||||||||1
1734082010000|2024-12-13 09:26:50|4264.8|4258.8|4264.5|4258.5|4265|4259|4264|4258|2
1734082020000|2024-12-13 09:27:00|4264|4258|4264|4258|4264|4258|4264|4258|1
1734082030000|2024-12-13 09:27:10|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|0
1734082040000|2024-12-13 09:27:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1734082060000|2024-12-13 09:27:40|4264.3|4258.3|4264|4258|4264.3|4258.3|4264|4258|1
1734082070000|2024-12-13 09:27:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1734082080000|2024-12-13 09:28:00|4263.3|4257.3|4262.5|4256.5|4263.3|4257.3|4262.5|4256.5|1
1734082120000|2024-12-13 09:28:40|||||||||1
1734082130000|2024-12-13 09:28:50|4262.7|4256.7|4264.5|4258.5|4264.5|4258.5|4262.7|4256.7|4
1734082150000|2024-12-13 09:29:10|4264|4258|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|0
1734082160000|2024-12-13 09:29:20|4263.9|4257.9|4264|4258|4264.5|4258.5|4263.5|4257.5|0
1734082170000|2024-12-13 09:29:30|4263.8|4257.8|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|0
1734082180000|2024-12-13 09:29:40|4264.3|4258.3|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|0
1734082190000|2024-12-13 09:29:50|||||||||1
1734082210000|2024-12-13 09:30:10|4263.7|4257.7|4263.5|4257.5|4264|4258|4263.5|4257.5|3
1734082230000|2024-12-13 09:30:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734082240000|2024-12-13 09:30:40|4265|4259|4265.2|4259.2|4265.7|4259.7|4265|4259|3
1734082250000|2024-12-13 09:30:50|4265.3|4259.3|4264.7|4258.7|4265.3|4259.3|4264.5|4258.5|0
1734082260000|2024-12-13 09:31:00|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734082300000|2024-12-13 09:31:40|4265|4259|4265|4259|4265|4259|4265|4259|0
1734082320000|2024-12-13 09:32:00|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|1
1734082350000|2024-12-13 09:32:30|4265.3|4259.3|4265|4259|4265.3|4259.3|4264.7|4258.7|0
1734082360000|2024-12-13 09:32:40|4264.2|4258.2|4264.5|4258.5|4264.5|4258.5|4264.2|4258.2|1
1734082380000|2024-12-13 09:33:00|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|0
1734082400000|2024-12-13 09:33:20|4263|4257|4263|4257|4263|4257|4263|4257|2
1734082440000|2024-12-13 09:34:00|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|1
1734082520000|2024-12-13 09:35:20|4263|4257|4260.5|4254.5|4263|4257|4259.5|4253.5|4
1734082560000|2024-12-13 09:36:00|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082580000|2024-12-13 09:36:20|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082590000|2024-12-13 09:36:30|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|0
1734082600000|2024-12-13 09:36:40|4261.2|4255.2|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|0
1734082620000|2024-12-13 09:37:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082630000|2024-12-13 09:37:10|||||||||1
1734082660000|2024-12-13 09:37:40|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082670000|2024-12-13 09:37:50|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1734082680000|2024-12-13 09:38:00|4260.2|4254.2|4259.5|4253.5|4260.2|4254.2|4259.5|4253.5|0
1734082700000|2024-12-13 09:38:20|4259.2|4253.2|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|1
1734082710000|2024-12-13 09:38:30|4259.2|4253.2|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|5
1734082720000|2024-12-13 09:38:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734082760000|2024-12-13 09:39:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734082770000|2024-12-13 09:39:30|4259.5|4253.5|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|0
1734082820000|2024-12-13 09:40:20|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734082830000|2024-12-13 09:40:30|||||||||1
1734082860000|2024-12-13 09:41:00|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|2
1734082870000|2024-12-13 09:41:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1734082880000|2024-12-13 09:41:20|4259.7|4253.7|4260|4254|4260|4254|4259.5|4253.5|0
1734082890000|2024-12-13 09:41:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|1
1734082910000|2024-12-13 09:41:50|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082920000|2024-12-13 09:42:00|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|0
1734082930000|2024-12-13 09:42:10|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|1
1734082940000|2024-12-13 09:42:20|4260|4254|4260|4254|4260|4254|4260|4254|0
1734082970000|2024-12-13 09:42:50|4259.8|4253.8|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1734082980000|2024-12-13 09:43:00|4259.7|4253.7|4260.5|4254.5|4260.5|4254.5|4259.7|4253.7|1
1734083000000|2024-12-13 09:43:20|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1734083010000|2024-12-13 09:43:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|1
1734083020000|2024-12-13 09:43:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|3
1734083040000|2024-12-13 09:44:00|||||||||1
1734083050000|2024-12-13 09:44:10|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259|4253|2
1734083060000|2024-12-13 09:44:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734083070000|2024-12-13 09:44:30|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|2
1734083080000|2024-12-13 09:44:40|4258.7|4252.7|4259|4253|4259.5|4253.5|4258.7|4252.7|0
1734083090000|2024-12-13 09:44:50|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|0
1734083100000|2024-12-13 09:45:00|4258.3|4252.3|4255|4249|4258.3|4252.3|4255|4249|3
1734083110000|2024-12-13 09:45:10|4254.7|4248.7|4253.5|4247.5|4254.7|4248.7|4253.5|4247.5|6
1734083120000|2024-12-13 09:45:20|4253|4247|4254.5|4248.5|4254.5|4248.5|4253|4247|2
1734083140000|2024-12-13 09:45:40|4253.7|4247.7|4253.5|4247.5|4253.7|4247.7|4253.5|4247.5|1
1734083150000|2024-12-13 09:45:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|1
1734083160000|2024-12-13 09:46:00|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1734083170000|2024-12-13 09:46:10|4255|4249|4255.2|4249.2|4255.2|4249.2|4255|4249|0
1734083180000|2024-12-13 09:46:20|4255|4249|4254.5|4248.5|4255.2|4249.2|4254.2|4248.2|2
1734083190000|2024-12-13 09:46:30|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1734083210000|2024-12-13 09:46:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|1
1734083240000|2024-12-13 09:47:20|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|0
1734083260000|2024-12-13 09:47:40|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1734083270000|2024-12-13 09:47:50|4255|4249|4255|4249|4255|4249|4254.5|4248.5|2
1734083280000|2024-12-13 09:48:00|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|1
1734083300000|2024-12-13 09:48:20|4253.7|4247.7|4253.5|4247.5|4253.7|4247.7|4253.3|4247.3|2
1734083310000|2024-12-13 09:48:30|4253.3|4247.3|4252.7|4246.7|4253.3|4247.3|4252.5|4246.5|2
1734083320000|2024-12-13 09:48:40|4252.5|4246.5|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|0
1734083330000|2024-12-13 09:48:50|4252.7|4246.7|4252.5|4246.5|4253|4247|4252.5|4246.5|0
1734083340000|2024-12-13 09:49:00|4252.3|4246.3|4252.5|4246.5|4252.5|4246.5|4251.7|4245.7|3
1734083350000|2024-12-13 09:49:10|4252|4246|4251.7|4245.7|4252|4246|4251.7|4245.7|3
1734083370000|2024-12-13 09:49:30|4251.2|4245.2|4250.7|4244.7|4251.5|4245.5|4250.7|4244.7|2
1734083380000|2024-12-13 09:49:40|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|3
1734083390000|2024-12-13 09:49:50|4251.8|4245.8|4251.5|4245.5|4252.5|4246.5|4251.5|4245.5|2
1734083400000|2024-12-13 09:50:00|4251.7|4245.7|4252.5|4246.5|4252.5|4246.5|4251.7|4245.7|1
1734083410000|2024-12-13 09:50:10|4252.7|4246.7|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|1
1734083420000|2024-12-13 09:50:20|4252.7|4246.7|4254.7|4248.7|4254.7|4248.7|4252.7|4246.7|1
1734083430000|2024-12-13 09:50:30|4255|4249|4255|4249|4255|4249|4254.7|4248.7|0
1734083440000|2024-12-13 09:50:40|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|1
1734083450000|2024-12-13 09:50:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1734083460000|2024-12-13 09:51:00|4256|4250|4255.5|4249.5|4256.2|4250.2|4255.5|4249.5|1
1734083480000|2024-12-13 09:51:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1734083490000|2024-12-13 09:51:30|4256.2|4250.2|4256|4250|4256.2|4250.2|4256|4250|0
1734083500000|2024-12-13 09:51:40|4256.2|4250.2|4254.7|4248.7|4256.2|4250.2|4254.7|4248.7|1
1734083510000|2024-12-13 09:51:50|4255|4249|4255.2|4249.2|4255.5|4249.5|4255|4249|0
1734083520000|2024-12-13 09:52:00|4255.5|4249.5|4256.5|4250.5|4256.5|4250.5|4255.2|4249.2|1
1734083530000|2024-12-13 09:52:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.5|4250.5|0
1734083540000|2024-12-13 09:52:20|4256.5|4250.5|4256.2|4250.2|4256.5|4250.5|4256.2|4250.2|0
1734083560000|2024-12-13 09:52:40|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1734083570000|2024-12-13 09:52:50|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|0
1734083590000|2024-12-13 09:53:10|4255.2|4249.2|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|0
1734083600000|2024-12-13 09:53:20|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1734083610000|2024-12-13 09:53:30|4256.7|4250.7|4256.5|4250.5|4256.7|4250.7|4256.5|4250.5|3
1734083630000|2024-12-13 09:53:50|4256.3|4250.3|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|0
1734083650000|2024-12-13 09:54:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734083670000|2024-12-13 09:54:30|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1734083680000|2024-12-13 09:54:40|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734083690000|2024-12-13 09:54:50|4257|4251|4258|4252|4258|4252|4257|4251|1
1734083700000|2024-12-13 09:55:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1734083710000|2024-12-13 09:55:10|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|0
1734083720000|2024-12-13 09:55:20|4258.5|4252.5|4258.7|4252.7|4258.7|4252.7|4258.5|4252.5|0
1734083730000|2024-12-13 09:55:30|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|3
1734083740000|2024-12-13 09:55:40|4258.8|4252.8|4259.2|4253.2|4259.5|4253.5|4258.8|4252.8|2
1734083750000|2024-12-13 09:55:50|4259|4253|4259|4253|4259|4253|4258.5|4252.5|0
1734083760000|2024-12-13 09:56:00|4258.5|4252.5|4258.5|4252.5|4258.7|4252.7|4258.5|4252.5|0
1734083770000|2024-12-13 09:56:10|4259.5|4253.5|4259|4253|4259.5|4253.5|4258.7|4252.7|0
1734083780000|2024-12-13 09:56:20|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4258.7|4252.7|0
1734083800000|2024-12-13 09:56:40|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734083810000|2024-12-13 09:56:50|4261|4255|4261|4255|4261|4255|4260.7|4254.7|0
1734083820000|2024-12-13 09:57:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1734083830000|2024-12-13 09:57:10|4261|4255|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|0
1734083840000|2024-12-13 09:57:20|4261|4255|4261|4255|4261.7|4255.7|4260.7|4254.7|1
1734083850000|2024-12-13 09:57:30|4261.2|4255.2|4260.5|4254.5|4261.2|4255.2|4260.5|4254.5|0
1734083860000|2024-12-13 09:57:40|4260.2|4254.2|4260.2|4254.2|4260.5|4254.5|4260.2|4254.2|0
1734083870000|2024-12-13 09:57:50|4259.7|4253.7|4259.7|4253.7|4260|4254|4259.7|4253.7|0
1734083880000|2024-12-13 09:58:00|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|1
1734083910000|2024-12-13 09:58:30|4259.2|4253.2|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|0
1734083920000|2024-12-13 09:58:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734083930000|2024-12-13 09:58:50|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4259.2|4253.2|0
1734083940000|2024-12-13 09:59:00|4259.7|4253.7|4267|4261|4267|4261|4259.7|4253.7|10
1734083950000|2024-12-13 09:59:10|4267.5|4261.5|4268.7|4262.7|4269|4263|4267.5|4261.5|5
1734083960000|2024-12-13 09:59:20|4268.5|4262.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|5
1734083970000|2024-12-13 09:59:30|4268|4262|4267.7|4261.7|4268|4262|4267.5|4261.5|1
1734083980000|2024-12-13 09:59:40|4268|4262|4269.2|4263.2|4269.5|4263.5|4268|4262|1
1734083990000|2024-12-13 09:59:50|4269.5|4263.5|4268.2|4262.2|4269.5|4263.5|4268.2|4262.2|1
1734084000000|2024-12-13 10:00:00|4267.2|4261.2|4267.2|4261.2|4267.5|4261.5|4267.2|4261.2|1
1734084010000|2024-12-13 10:00:10|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|1
1734084030000|2024-12-13 10:00:30|4265.7|4259.7|4266|4260|4266|4260|4265.7|4259.7|1
1734084040000|2024-12-13 10:00:40|||||||||1
1734084050000|2024-12-13 10:00:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1734084060000|2024-12-13 10:01:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734084070000|2024-12-13 10:01:10|4265.7|4259.7|4265.2|4259.2|4266.2|4260.2|4265.2|4259.2|3
1734084080000|2024-12-13 10:01:20|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|1
1734084110000|2024-12-13 10:01:50|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|3
1734084160000|2024-12-13 10:02:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734084170000|2024-12-13 10:02:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|2
1734084190000|2024-12-13 10:03:10|4265.5|4259.5|4264.7|4258.7|4265.5|4259.5|4264.7|4258.7|1
1734084200000|2024-12-13 10:03:20|4264.5|4258.5|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|1
1734084210000|2024-12-13 10:03:30|4263.5|4257.5|4264.2|4258.2|4264.2|4258.2|4263.5|4257.5|3
1734084230000|2024-12-13 10:03:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734084250000|2024-12-13 10:04:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734084260000|2024-12-13 10:04:20|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734084270000|2024-12-13 10:04:30|4264.5|4258.5|4265.2|4259.2|4265.2|4259.2|4264.5|4258.5|0
1734084330000|2024-12-13 10:05:30|4265.5|4259.5|4264.2|4258.2|4266.2|4260.2|4264.2|4258.2|1
1734084350000|2024-12-13 10:05:50|4264.5|4258.5|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1734084370000|2024-12-13 10:06:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|66
1734084380000|2024-12-13 10:06:20|4264.5|4258.5|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|4
1734084390000|2024-12-13 10:06:30|4263.7|4257.7|4264|4258|4264|4258|4263.7|4257.7|0
1734084400000|2024-12-13 10:06:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264|4258|0
1734084420000|2024-12-13 10:07:00|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|0
1734084450000|2024-12-13 10:07:30|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734084460000|2024-12-13 10:07:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|3
1734084480000|2024-12-13 10:08:00|4265|4259|4263.7|4257.7|4265|4259|4263.7|4257.7|3
1734084490000|2024-12-13 10:08:10|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|0
1734084500000|2024-12-13 10:08:20|4264.2|4258.2|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|0
1734084510000|2024-12-13 10:08:30|4263.5|4257.5|4264.2|4258.2|4264.5|4258.5|4263.5|4257.5|0
1734084530000|2024-12-13 10:08:50|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|0
1734084540000|2024-12-13 10:09:00|4264.5|4258.5|4265|4259|4265|4259|4264.5|4258.5|1
1734084550000|2024-12-13 10:09:10|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1734084560000|2024-12-13 10:09:20|4265.2|4259.2|4265|4259|4265.5|4259.5|4265|4259|0
1734084570000|2024-12-13 10:09:30|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|0
1734084580000|2024-12-13 10:09:40|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.2|4258.2|0
1734084590000|2024-12-13 10:09:50|4265|4259|4265.2|4259.2|4265.2|4259.2|4265|4259|0
1734084600000|2024-12-13 10:10:00|4265.5|4259.5|4264.2|4258.2|4265.5|4259.5|4264.2|4258.2|3
1734084610000|2024-12-13 10:10:10|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|22
1734084620000|2024-12-13 10:10:20|4264.7|4258.7|4265|4259|4265.2|4259.2|4264.7|4258.7|1
1734084630000|2024-12-13 10:10:30|4265.2|4259.2|4266|4260|4267|4261|4265.2|4259.2|604
1734084640000|2024-12-13 10:10:40|4266.5|4260.5|4267.7|4261.7|4267.7|4261.7|4266|4260|4
1734084650000|2024-12-13 10:10:50|4268|4262|4268.2|4262.2|4268.5|4262.5|4268|4262|4
1734084660000|2024-12-13 10:11:00|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|3
1734084670000|2024-12-13 10:11:10|4268.5|4262.5|4268.2|4262.2|4268.5|4262.5|4268.2|4262.2|4
1734084680000|2024-12-13 10:11:20|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|0
1734084690000|2024-12-13 10:11:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1734084700000|2024-12-13 10:11:40|4268|4262|4268.5|4262.5|4268.5|4262.5|4268|4262|1
1734084710000|2024-12-13 10:11:50|4268|4262|4268.2|4262.2|4268.2|4262.2|4268|4262|0
1734084720000|2024-12-13 10:12:00|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|3
1734084730000|2024-12-13 10:12:10|4268.7|4262.7|4269|4263|4269|4263|4268.7|4262.7|0
1734084740000|2024-12-13 10:12:20|4268.7|4262.7|4268|4262|4269|4263|4268|4262|28
1734084750000|2024-12-13 10:12:30|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|0
1734084760000|2024-12-13 10:12:40|4268|4262|4269.7|4263.7|4269.7|4263.7|4268|4262|6
1734084770000|2024-12-13 10:12:50|4270|4264|4270|4264|4270|4264|4270|4264|0
1734084780000|2024-12-13 10:13:00|4269.7|4263.7|4269.5|4263.5|4269.7|4263.7|4269.5|4263.5|0
1734084800000|2024-12-13 10:13:20|4269.2|4263.2|4269.2|4263.2|4269.5|4263.5|4269.2|4263.2|0
1734084810000|2024-12-13 10:13:30|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|0
1734084820000|2024-12-13 10:13:40|4269|4263|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1734084830000|2024-12-13 10:13:50|4268.7|4262.7|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1734084840000|2024-12-13 10:14:00|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1734084850000|2024-12-13 10:14:10|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268|4262|0
1734084860000|2024-12-13 10:14:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1734084870000|2024-12-13 10:14:30|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|0
1734084880000|2024-12-13 10:14:40|4267.2|4261.2|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|0
1734084900000|2024-12-13 10:15:00|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734084930000|2024-12-13 10:15:30|4265.7|4259.7|4265.5|4259.5|4265.7|4259.7|4265.5|4259.5|0
1734084940000|2024-12-13 10:15:40|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|0
1734084950000|2024-12-13 10:15:50|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|1
1734084960000|2024-12-13 10:16:00|4266|4260|4265.5|4259.5|4266|4260|4265.2|4259.2|1
1734084990000|2024-12-13 10:16:30|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265|4259|0
1734085000000|2024-12-13 10:16:40|4265|4259|4265|4259|4265|4259|4265|4259|0
1734085020000|2024-12-13 10:17:00|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.5|4258.5|0
1734085050000|2024-12-13 10:17:30|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|1
1734085060000|2024-12-13 10:17:40|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1734085080000|2024-12-13 10:18:00|4265.5|4259.5|4265.3|4259.3|4265.5|4259.5|4265.3|4259.3|0
1734085090000|2024-12-13 10:18:10|4264.5|4258.5|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|0
1734085130000|2024-12-13 10:18:50|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1734085140000|2024-12-13 10:19:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085150000|2024-12-13 10:19:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1734085160000|2024-12-13 10:19:20|4265|4259|4264.8|4258.8|4265|4259|4264.8|4258.8|0
1734085190000|2024-12-13 10:19:50|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|5
1734085210000|2024-12-13 10:20:10|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.3|4259.3|0
1734085220000|2024-12-13 10:20:20|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1734085240000|2024-12-13 10:20:40|4265.5|4259.5|4265.5|4259.5|4265.8|4259.8|4265.3|4259.3|0
1734085250000|2024-12-13 10:20:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1734085260000|2024-12-13 10:21:00|4266.8|4260.8|4266.5|4260.5|4267|4261|4266.5|4260.5|1
1734085270000|2024-12-13 10:21:10|4266.3|4260.3|4265.3|4259.3|4266.3|4260.3|4265.3|4259.3|0
1734085280000|2024-12-13 10:21:20|4265.5|4259.5|4265.3|4259.3|4265.5|4259.5|4265.3|4259.3|0
1734085300000|2024-12-13 10:21:40|4265|4259|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|0
1734085310000|2024-12-13 10:21:50|4265|4259|4265.3|4259.3|4265.5|4259.5|4265|4259|0
1734085320000|2024-12-13 10:22:00|4265|4259|4263.5|4257.5|4265|4259|4263.5|4257.5|1
1734085330000|2024-12-13 10:22:10|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1734085340000|2024-12-13 10:22:20|4264.8|4258.8|4265|4259|4265|4259|4264.8|4258.8|2
1734085350000|2024-12-13 10:22:30|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|1
1734085370000|2024-12-13 10:22:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085380000|2024-12-13 10:23:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085410000|2024-12-13 10:23:30|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|0
1734085420000|2024-12-13 10:23:40|4265|4259|4265.3|4259.3|4265.3|4259.3|4265|4259|0
1734085430000|2024-12-13 10:23:50|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734085440000|2024-12-13 10:24:00|4265|4259|4264.5|4258.5|4265.3|4259.3|4264.5|4258.5|0
1734085450000|2024-12-13 10:24:10|4264.8|4258.8|4264.5|4258.5|4265.3|4259.3|4264.5|4258.5|0
1734085500000|2024-12-13 10:25:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085520000|2024-12-13 10:25:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085530000|2024-12-13 10:25:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085540000|2024-12-13 10:25:40|4263.5|4257.5|4263.8|4257.8|4263.8|4257.8|4263.5|4257.5|0
1734085550000|2024-12-13 10:25:50|4264|4258|4264.3|4258.3|4264.3|4258.3|4263.5|4257.5|0
1734085560000|2024-12-13 10:26:00|4263.8|4257.8|4263.5|4257.5|4263.8|4257.8|4263.5|4257.5|0
1734085570000|2024-12-13 10:26:10|4263.8|4257.8|4264|4258|4264|4258|4263.8|4257.8|0
1734085580000|2024-12-13 10:26:20|4264.5|4258.5|4264.8|4258.8|4264.8|4258.8|4264.5|4258.5|1
1734085590000|2024-12-13 10:26:30|4265|4259|4265|4259|4265|4259|4265|4259|0
1734085600000|2024-12-13 10:26:40|4265.3|4259.3|4264.5|4258.5|4265.3|4259.3|4264.5|4258.5|1
1734085610000|2024-12-13 10:26:50|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.5|4257.5|0
1734085620000|2024-12-13 10:27:00|4264.5|4258.5|4264.3|4258.3|4264.5|4258.5|4264|4258|1
1734085630000|2024-12-13 10:27:10|4264|4258|4263.8|4257.8|4264|4258|4263.5|4257.5|0
1734085640000|2024-12-13 10:27:20|4264|4258|4264|4258|4264|4258|4264|4258|1
1734085650000|2024-12-13 10:27:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085660000|2024-12-13 10:27:40|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1734085670000|2024-12-13 10:27:50|4263.5|4257.5|4264.3|4258.3|4264.5|4258.5|4263.5|4257.5|1
1734085680000|2024-12-13 10:28:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085700000|2024-12-13 10:28:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085710000|2024-12-13 10:28:30|4264.5|4258.5|4264.5|4258.5|4264.8|4258.8|4264.3|4258.3|1
1734085720000|2024-12-13 10:28:40|4264.8|4258.8|4264.8|4258.8|4265|4259|4264.8|4258.8|1
1734085730000|2024-12-13 10:28:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085750000|2024-12-13 10:29:10|4266.3|4260.3|4265|4259|4266.3|4260.3|4265|4259|2
1734085760000|2024-12-13 10:29:20|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1734085770000|2024-12-13 10:29:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734085780000|2024-12-13 10:29:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1734085790000|2024-12-13 10:29:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085800000|2024-12-13 10:30:00|4263.5|4257.5|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|0
1734085810000|2024-12-13 10:30:10|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262|4256|4
1734085820000|2024-12-13 10:30:20|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734085850000|2024-12-13 10:30:50|4262.3|4256.3|4261.5|4255.5|4262.3|4256.3|4261.5|4255.5|1
1734085860000|2024-12-13 10:31:00|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262|4256|0
1734085880000|2024-12-13 10:31:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|1
1734085920000|2024-12-13 10:32:00|4263.3|4257.3|4265.3|4259.3|4265.3|4259.3|4263.3|4257.3|2
1734085940000|2024-12-13 10:32:20|4265.5|4259.5|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1734085950000|2024-12-13 10:32:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|0
1734086040000|2024-12-13 10:34:00|4267.4|4261.4|4267.5|4261.5|4267.8|4261.8|4267.4|4261.4|11
1734086060000|2024-12-13 10:34:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1734086070000|2024-12-13 10:34:30|||||||||1
1734086080000|2024-12-13 10:34:40|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|2
1734086090000|2024-12-13 10:34:50|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|0
1734086100000|2024-12-13 10:35:00|4266.3|4260.3|4265.5|4259.5|4266.3|4260.3|4265.5|4259.5|0
1734086110000|2024-12-13 10:35:10|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1734086120000|2024-12-13 10:35:20|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|1
1734086130000|2024-12-13 10:35:30|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|1
1734086140000|2024-12-13 10:35:40|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.8|4259.8|0
1734086150000|2024-12-13 10:35:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734086170000|2024-12-13 10:36:10|4266|4260|4266|4260|4266|4260|4266|4260|0
1734086180000|2024-12-13 10:36:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734086200000|2024-12-13 10:36:40|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1734086220000|2024-12-13 10:37:00|4266|4260|4266|4260|4266|4260|4266|4260|0
1734086230000|2024-12-13 10:37:10|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1734086240000|2024-12-13 10:37:20|4266.5|4260.5|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|0
1734086280000|2024-12-13 10:38:00|||||||||1
1734086320000|2024-12-13 10:38:40|4265.8|4259.8|4266|4260|4266|4260|4265.5|4259.5|0
1734086330000|2024-12-13 10:38:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|1
1734086340000|2024-12-13 10:39:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266|4260|3
1734086350000|2024-12-13 10:39:10|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.8|4259.8|0
1734086360000|2024-12-13 10:39:20|4266.3|4260.3|4266.5|4260.5|4266.5|4260.5|4266.3|4260.3|0
1734086370000|2024-12-13 10:39:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1734086380000|2024-12-13 10:39:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1734086390000|2024-12-13 10:39:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.3|4261.3|1
1734086400000|2024-12-13 10:40:00|4267.3|4261.3|4267.5|4261.5|4267.5|4261.5|4267.3|4261.3|0
1734086410000|2024-12-13 10:40:10|4267.8|4261.8|4268|4262|4268|4262|4267.5|4261.5|1
1734086420000|2024-12-13 10:40:20|4268.5|4262.5|4268.3|4262.3|4268.5|4262.5|4268.3|4262.3|4
1734086430000|2024-12-13 10:40:30|4267.6|4261.6|4268.5|4262.5|4268.5|4262.5|4266.8|4260.8|12
1734086460000|2024-12-13 10:41:00|||||||||2
1734086480000|2024-12-13 10:41:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1734086490000|2024-12-13 10:41:30|4268|4262|4268.3|4262.3|4268.5|4262.5|4268|4262|2
1734086500000|2024-12-13 10:41:40|4267.5|4261.5|4268|4262|4268|4262|4267.3|4261.3|8
1734086510000|2024-12-13 10:41:50|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|0
1734086520000|2024-12-13 10:42:00|4267.5|4261.5|4269|4263|4269|4263|4267.5|4261.5|7
1734086530000|2024-12-13 10:42:10|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1734086540000|2024-12-13 10:42:20|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|1
1734086550000|2024-12-13 10:42:30|4269|4263|4269|4263|4269|4263|4269|4263|0
1734086580000|2024-12-13 10:43:00|4268|4262|4268.8|4262.8|4269|4263|4268|4262|5
1734086590000|2024-12-13 10:43:10|4269|4263|4269|4263|4269|4263|4269|4263|2
1734086600000|2024-12-13 10:43:20|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1734086620000|2024-12-13 10:43:40|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|1
1734086640000|2024-12-13 10:44:00|4269|4263|4268.8|4262.8|4269|4263|4268.8|4262.8|1
1734086650000|2024-12-13 10:44:10|4268.5|4262.5|4268|4262|4268.5|4262.5|4267|4261|3
1734086660000|2024-12-13 10:44:20|4267.5|4261.5|4267.8|4261.8|4268|4262|4267.5|4261.5|14
1734086670000|2024-12-13 10:44:30|4268|4262|4268.5|4262.5|4269|4263|4268|4262|3
1734086690000|2024-12-13 10:44:50|4268.3|4262.3|4268.5|4262.5|4268.5|4262.5|4268.3|4262.3|1
1734086700000|2024-12-13 10:45:00|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|1
1734086710000|2024-12-13 10:45:10|4268.8|4262.8|4269|4263|4269|4263|4268.5|4262.5|0
1734086720000|2024-12-13 10:45:20|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1734086730000|2024-12-13 10:45:30|4268.8|4262.8|4270|4264|4270.5|4264.5|4268.8|4262.8|41
1734086740000|2024-12-13 10:45:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270|4264|1
1734086750000|2024-12-13 10:45:50|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1734086760000|2024-12-13 10:46:00|4270.8|4264.8|4271.5|4265.5|4271.8|4265.8|4270.8|4264.8|15
1734086770000|2024-12-13 10:46:10|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1734086780000|2024-12-13 10:46:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.3|4265.3|1
1734086820000|2024-12-13 10:47:00|4271.8|4265.8|4271.5|4265.5|4271.8|4265.8|4271.5|4265.5|1
1734086840000|2024-12-13 10:47:20|4271.3|4265.3|4271.3|4265.3|4271.5|4265.5|4271.3|4265.3|0
1734086850000|2024-12-13 10:47:30|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|2
1734086880000|2024-12-13 10:48:00|4271.8|4265.8|4272.8|4266.8|4272.8|4266.8|4271.8|4265.8|27
1734086890000|2024-12-13 10:48:10|4272.5|4266.5|4271.8|4265.8|4272.5|4266.5|4271.8|4265.8|2
1734086900000|2024-12-13 10:48:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|2
1734086920000|2024-12-13 10:48:40|4272.3|4266.3|4272.3|4266.3|4272.5|4266.5|4272.3|4266.3|0
1734086940000|2024-12-13 10:49:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.3|4266.3|0
1734086950000|2024-12-13 10:49:10|4272.8|4266.8|4273|4267|4273|4267|4272.5|4266.5|0
1734086970000|2024-12-13 10:49:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1734086980000|2024-12-13 10:49:40|4273.8|4267.8|4273.5|4267.5|4273.8|4267.8|4273.3|4267.3|1
1734086990000|2024-12-13 10:49:50|4274|4268|4274|4268|4274.3|4268.3|4273.8|4267.8|6
1734087000000|2024-12-13 10:50:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1734087010000|2024-12-13 10:50:10|4274|4268|4274|4268|4274|4268|4274|4268|0
1734087020000|2024-12-13 10:50:20|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274|4268|0
1734087030000|2024-12-13 10:50:30|4274|4268|4274.5|4268.5|4275.8|4269.8|4274|4268|18
1734087040000|2024-12-13 10:50:40|4274.3|4268.3|4274.3|4268.3|4274.5|4268.5|4273.8|4267.8|0
1734087050000|2024-12-13 10:50:50|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1734087080000|2024-12-13 10:51:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1734087100000|2024-12-13 10:51:40|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|0
1734087110000|2024-12-13 10:51:50|4275.5|4269.5|4277.5|4271.5|4277.5|4271.5|4275.5|4269.5|6
1734087130000|2024-12-13 10:52:10|4279|4273|4279.5|4273.5|4279.8|4273.8|4279|4273|18
1734087150000|2024-12-13 10:52:30|4279.3|4273.3|4279|4273|4279.3|4273.3|4279|4273|0
1734087160000|2024-12-13 10:52:40|||||||||1
1734087180000|2024-12-13 10:53:00|4280|4274|4281|4275|4281|4275|4280|4274|11
1734087190000|2024-12-13 10:53:10|||||||||1
1734087200000|2024-12-13 10:53:20|4280.5|4274.5|4280.8|4274.8|4281|4275|4280.5|4274.5|3
1734087210000|2024-12-13 10:53:30|4281|4275|4281|4275|4281|4275|4281|4275|0
1734087220000|2024-12-13 10:53:40|||||||||2
1734087240000|2024-12-13 10:54:00|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|1
1734087250000|2024-12-13 10:54:10|4280.8|4274.8|4281.1|4275.1|4281.1|4275.1|4279.1|4273.1|7
1734087260000|2024-12-13 10:54:20|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|76
1734087280000|2024-12-13 10:54:40|||||||||2
1734087290000|2024-12-13 10:54:50|||||||||2
1734087330000|2024-12-13 10:55:30|4281.6|4275.6|4281.8|4275.8|4281.8|4275.8|4281.6|4275.6|0
1734087340000|2024-12-13 10:55:40|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|0
1734087350000|2024-12-13 10:55:50|4281.8|4275.8|4282.1|4276.1|4282.1|4276.1|4281.8|4275.8|5
1734087360000|2024-12-13 10:56:00|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|42
1734087410000|2024-12-13 10:56:50|4284.1|4278.1|4285.1|4279.1|4285.1|4279.1|4284.1|4278.1|76
1734087420000|2024-12-13 10:57:00|||||||||1
1734087440000|2024-12-13 10:57:20|4284.8|4278.8|4284.6|4278.6|4284.8|4278.8|4284.6|4278.6|2
1734087460000|2024-12-13 10:57:40|||||||||1
1734087470000|2024-12-13 10:57:50|4284.8|4278.8|4285.1|4279.1|4285.1|4279.1|4284.8|4278.8|7
1734087500000|2024-12-13 10:58:20|4285.3|4279.3|4286.1|4280.1|4286.1|4280.1|4285.3|4279.3|34
1734087520000|2024-12-13 10:58:40|4286.3|4280.3|4285.8|4279.8|4286.6|4280.6|4284.5|4278.5|15
1734087530000|2024-12-13 10:58:50|4285.6|4279.6|4285.6|4279.6|4286.1|4280.1|4285.6|4279.6|2
1734087540000|2024-12-13 10:59:00|4285.8|4279.8|4285.6|4279.6|4286.1|4280.1|4285.6|4279.6|1
1734087560000|2024-12-13 10:59:20|4285.8|4279.8|4285.6|4279.6|4285.8|4279.8|4285.6|4279.6|1
1734087570000|2024-12-13 10:59:30|4285.8|4279.8|4285.3|4279.3|4287.1|4281.1|4285.3|4279.3|198
1734087580000|2024-12-13 10:59:40|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|3
1734087620000|2024-12-13 11:00:20|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|1
1734087640000|2024-12-13 11:00:40|4286.3|4280.3|4284.6|4278.6|4286.3|4280.3|4284.6|4278.6|7
1734087650000|2024-12-13 11:00:50|4284.8|4278.8|4285.6|4279.6|4285.6|4279.6|4284.8|4278.8|3
1734087660000|2024-12-13 11:01:00|4285.8|4279.8|4286.6|4280.6|4286.6|4280.6|4285.8|4279.8|0
1734087670000|2024-12-13 11:01:10|4286.8|4280.8|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|2
1734087680000|2024-12-13 11:01:20|4286.6|4280.6|4286.3|4280.3|4286.6|4280.6|4286.3|4280.3|1
1734087690000|2024-12-13 11:01:30|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|40
1734087730000|2024-12-13 11:02:10|4287|4281|4287.3|4281.3|4287.3|4281.3|4287|4281|7
1734087740000|2024-12-13 11:02:20|4287.5|4281.5|4287|4281|4287.5|4281.5|4287|4281|2
1734087750000|2024-12-13 11:02:30|4287.2|4281.2|4287|4281|4287.2|4281.2|4286.8|4280.8|3
1734087760000|2024-12-13 11:02:40|4286.8|4280.8|4286|4280|4286.8|4280.8|4286|4280|0
1734087770000|2024-12-13 11:02:50|4286.3|4280.3|4287|4281|4287|4281|4286|4280|0
1734087780000|2024-12-13 11:03:00|4287.3|4281.3|4287|4281|4287.5|4281.5|4286.8|4280.8|4
1734087790000|2024-12-13 11:03:10|4290|4284|4291.5|4285.5|4291.5|4285.5|4290|4284|343
1734087810000|2024-12-13 11:03:30|4290.5|4284.5|4290.7|4284.7|4290.7|4284.7|4290.5|4284.5|9
1734087820000|2024-12-13 11:03:40|4291|4285|4291|4285|4291|4285|4291|4285|1
1734087830000|2024-12-13 11:03:50|4291.5|4285.5|4292.5|4286.5|4292.5|4286.5|4291.5|4285.5|1
1734087840000|2024-12-13 11:04:00|||||||||3
1734087850000|2024-12-13 11:04:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|9
1734087870000|2024-12-13 11:04:30|4293.3|4287.3|4293|4287|4293.5|4287.5|4292.5|4286.5|2
1734087880000|2024-12-13 11:04:40|4292.8|4286.8|4293|4287|4293|4287|4292.5|4286.5|0
1734087890000|2024-12-13 11:04:50|4292|4286|4292|4286|4292|4286|4292|4286|25
1734087900000|2024-12-13 11:05:00|4291.8|4285.8|4289|4283|4291.8|4285.8|4289|4283|3
1734087910000|2024-12-13 11:05:10|||||||||9
1734087920000|2024-12-13 11:05:20|4288|4282|4288|4282|4288|4282|4288|4282|2
1734087930000|2024-12-13 11:05:30|4288.2|4282.2|4288.2|4282.2|4288.5|4282.5|4288|4282|0
1734087940000|2024-12-13 11:05:40|4288|4282|4288.5|4282.5|4288.5|4282.5|4288|4282|3
1734087950000|2024-12-13 11:05:50|4288|4282|4288|4282|4288|4282|4288|4282|2
1734087960000|2024-12-13 11:06:00|4287.8|4281.8|4287|4281|4287.8|4281.8|4287|4281|0
1734087970000|2024-12-13 11:06:10|4288|4282|4288|4282|4288|4282|4288|4282|1
1734087990000|2024-12-13 11:06:30|4287.2|4281.2|4287.5|4281.5|4287.5|4281.5|4287.2|4281.2|0
1734088000000|2024-12-13 11:06:40|4288|4282|4287|4281|4288|4282|4287|4281|1
1734088010000|2024-12-13 11:06:50|4286|4280|4286.5|4280.5|4286.5|4280.5|4286|4280|0
1734088020000|2024-12-13 11:07:00|4287|4281|4287.7|4281.7|4288|4282|4286.8|4280.8|1
1734088030000|2024-12-13 11:07:10|4288|4282|4288|4282|4288|4282|4287.7|4281.7|0
1734088050000|2024-12-13 11:07:30|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4287.2|4281.2|0
1734088080000|2024-12-13 11:08:00|4288.7|4282.7|4289|4283|4289|4283|4288.7|4282.7|1
1734088090000|2024-12-13 11:08:10|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1734088100000|2024-12-13 11:08:20|4289|4283|4289|4283|4289|4283|4289|4283|0
1734088130000|2024-12-13 11:08:50|4288.5|4282.5|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1734088140000|2024-12-13 11:09:00|4288.7|4282.7|4289|4283|4289|4283|4288.7|4282.7|0
1734088150000|2024-12-13 11:09:10|4288.7|4282.7|4288.2|4282.2|4288.7|4282.7|4288|4282|1
1734088160000|2024-12-13 11:09:20|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|0
1734088170000|2024-12-13 11:09:30|4287|4281|4287|4281|4287|4281|4287|4281|10
1734088180000|2024-12-13 11:09:40|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|0
1734088190000|2024-12-13 11:09:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|1
1734088200000|2024-12-13 11:10:00|4286|4280|4280|4274|4286|4280|4280|4274|6
1734088210000|2024-12-13 11:10:10|4278.5|4272.5|4279.2|4273.2|4279.5|4273.5|4278.5|4272.5|10
1734088220000|2024-12-13 11:10:20|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|1
1734088230000|2024-12-13 11:10:30|4279.5|4273.5|4279.2|4273.2|4279.7|4273.7|4279.2|4273.2|0
1734088240000|2024-12-13 11:10:40|4279.5|4273.5|4279.7|4273.7|4279.7|4273.7|4279.5|4273.5|0
1734088250000|2024-12-13 11:10:50|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|0
1734088260000|2024-12-13 11:11:00|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|3
1734088270000|2024-12-13 11:11:10|4281|4275|4281.7|4275.7|4281.7|4275.7|4281|4275|1
1734088280000|2024-12-13 11:11:20|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|1
1734088300000|2024-12-13 11:11:40|||||||||1
1734088310000|2024-12-13 11:11:50|4282|4276|4282.5|4276.5|4282.5|4276.5|4282|4276|1
1734088320000|2024-12-13 11:12:00|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1734088330000|2024-12-13 11:12:10|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|5
1734088340000|2024-12-13 11:12:20|||||||||2
1734088390000|2024-12-13 11:13:10|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1734088400000|2024-12-13 11:13:20|4281.2|4275.2|4281.5|4275.5|4281.5|4275.5|4281.2|4275.2|2
1734088420000|2024-12-13 11:13:40|||||||||2
1734088460000|2024-12-13 11:14:20|4281|4275|4281.2|4275.2|4281.2|4275.2|4281|4275|0
1734088470000|2024-12-13 11:14:30|4281|4275|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|4
1734088480000|2024-12-13 11:14:40|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1734088490000|2024-12-13 11:14:50|4281.2|4275.2|4280.5|4274.5|4281.2|4275.2|4280.5|4274.5|0
1734088500000|2024-12-13 11:15:00|4280.7|4274.7|4280.5|4274.5|4281|4275|4280.5|4274.5|0
1734088510000|2024-12-13 11:15:10|4280.9|4274.9|4281.5|4275.5|4281.5|4275.5|4280.9|4274.9|3
1734088550000|2024-12-13 11:15:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1734088560000|2024-12-13 11:16:00|4282|4276|4282|4276|4282|4276|4282|4276|1
1734088580000|2024-12-13 11:16:20|4282.2|4276.2|4282|4276|4282.2|4276.2|4282|4276|4
1734088600000|2024-12-13 11:16:40|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|2
1734088620000|2024-12-13 11:17:00|4282.2|4276.2|4284|4278|4284|4278|4282|4276|3
1734088640000|2024-12-13 11:17:20|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|6
1734088650000|2024-12-13 11:17:30|4283|4277|4283|4277|4283|4277|4283|4277|1
1734088660000|2024-12-13 11:17:40|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|0
1734088690000|2024-12-13 11:18:10|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|1
1734088700000|2024-12-13 11:18:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1734088710000|2024-12-13 11:18:30|4283|4277|4281.7|4275.7|4283|4277|4281.5|4275.5|4
1734088720000|2024-12-13 11:18:40|4282.5|4276.5|4281.7|4275.7|4282.5|4276.5|4281.7|4275.7|2
1734088730000|2024-12-13 11:18:50|4282|4276|4282.2|4276.2|4282.2|4276.2|4282|4276|0
1734088740000|2024-12-13 11:19:00|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|1
1734088800000|2024-12-13 11:20:00|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1734088810000|2024-12-13 11:20:10|4283.5|4277.5|4282.5|4276.5|4283.5|4277.5|4281.5|4275.5|5
1734088870000|2024-12-13 11:21:10|4283.8|4277.8|4283.5|4277.5|4284.3|4278.3|4283.5|4277.5|3
1734088880000|2024-12-13 11:21:20|4284|4278|4286.3|4280.3|4286.3|4280.3|4284|4278|2
1734088900000|2024-12-13 11:21:40|4286|4280|4286|4280|4286|4280|4286|4280|0
1734088910000|2024-12-13 11:21:50|4286.3|4280.3|4286.3|4280.3|4286.5|4280.5|4286|4280|2
1734088930000|2024-12-13 11:22:10|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|0
1734088940000|2024-12-13 11:22:20|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1734088950000|2024-12-13 11:22:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1734088980000|2024-12-13 11:23:00|4286.2|4280.2|4288.8|4282.8|4288.8|4282.8|4286|4280|6
1734088990000|2024-12-13 11:23:10|4289|4283|4290|4284|4290|4284|4289|4283|53
1734089010000|2024-12-13 11:23:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|12
1734089030000|2024-12-13 11:23:50|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|2
1734089040000|2024-12-13 11:24:00|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|7
1734089050000|2024-12-13 11:24:10|4288.3|4282.3|4288.8|4282.8|4289.5|4283.5|4288.3|4282.3|8
1734089060000|2024-12-13 11:24:20|4289|4283|4289.3|4283.3|4289.3|4283.3|4289|4283|0
1734089070000|2024-12-13 11:24:30|4289.5|4283.5|4290.3|4284.3|4290.3|4284.3|4289.5|4283.5|1
1734089120000|2024-12-13 11:25:20|||||||||3
1734089130000|2024-12-13 11:25:30|4290|4284|4290.3|4284.3|4290.3|4284.3|4290|4284|0
1734089140000|2024-12-13 11:25:40|4290|4284|4290|4284|4290|4284|4290|4284|0
1734089150000|2024-12-13 11:25:50|4289.3|4283.3|4289|4283|4289.3|4283.3|4289|4283|4
1734089160000|2024-12-13 11:26:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|0
1734089170000|2024-12-13 11:26:10|4290|4284|4289.8|4283.8|4290|4284|4289.8|4283.8|4
1734089180000|2024-12-13 11:26:20|4290|4284|4293.3|4287.3|4293.3|4287.3|4290|4284|8
1734089200000|2024-12-13 11:26:40|4292.5|4286.5|4292.3|4286.3|4292.5|4286.5|4292.3|4286.3|1
1734089210000|2024-12-13 11:26:50|4291.5|4285.5|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|1
1734089230000|2024-12-13 11:27:10|4292.3|4286.3|4291.5|4285.5|4292.3|4286.3|4291.5|4285.5|1
1734089260000|2024-12-13 11:27:40|4291.3|4285.3|4291|4285|4291.3|4285.3|4291|4285|2
1734089270000|2024-12-13 11:27:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4
1734089280000|2024-12-13 11:28:00|4290.8|4284.8|4290.5|4284.5|4290.8|4284.8|4290.5|4284.5|0
1734089330000|2024-12-13 11:28:50|||||||||1
1734089340000|2024-12-13 11:29:00|4290.8|4284.8|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|0
1734089370000|2024-12-13 11:29:30|4291.8|4285.8|4291.5|4285.5|4292.3|4286.3|4291.5|4285.5|2
1734089390000|2024-12-13 11:29:50|4291.8|4285.8|4292.3|4286.3|4292.3|4286.3|4291.5|4285.5|0
1734089400000|2024-12-13 11:30:00|4292.5|4286.5|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|101
1734089410000|2024-12-13 11:30:10|4293|4287|4293|4287|4293|4287|4293|4287|0
1734089420000|2024-12-13 11:30:20|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293|4287|0
1734089460000|2024-12-13 11:31:00|4293|4287|4292.5|4286.5|4293.3|4287.3|4292.5|4286.5|4
1734089480000|2024-12-13 11:31:20|4292.7|4286.7|4293.3|4287.3|4293.3|4287.3|4292.7|4286.7|0
1734089490000|2024-12-13 11:31:30|4293|4287|4293|4287|4293|4287|4292.8|4286.8|1
1734089500000|2024-12-13 11:31:40|4292.8|4286.8|4292.5|4286.5|4293|4287|4292.5|4286.5|0
1734089510000|2024-12-13 11:31:50|4293|4287|4293|4287|4293|4287|4293|4287|0
1734089530000|2024-12-13 11:32:10|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.3|4286.3|1
1734089540000|2024-12-13 11:32:20|4293|4287|4294.3|4288.3|4294.3|4288.3|4293|4287|9
1734089570000|2024-12-13 11:32:50|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|5
1734089590000|2024-12-13 11:33:10|4294.8|4288.8|4293.8|4287.8|4294.8|4288.8|4293.3|4287.3|11
1734089620000|2024-12-13 11:33:40|4294.5|4288.5|4294.5|4288.5|4294.8|4288.8|4294.5|4288.5|1
1734089650000|2024-12-13 11:34:10|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293|4287|3
1734089670000|2024-12-13 11:34:30|4293.5|4287.5|4293.8|4287.8|4293.8|4287.8|4293.5|4287.5|0
1734089680000|2024-12-13 11:34:40|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1734089690000|2024-12-13 11:34:50|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|5
1734089700000|2024-12-13 11:35:00|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293|4287|0
1734089760000|2024-12-13 11:36:00|4293|4287|4293.3|4287.3|4293.5|4287.5|4293|4287|1
1734089770000|2024-12-13 11:36:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1734089790000|2024-12-13 11:36:30|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1734089800000|2024-12-13 11:36:40|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|1
1734089820000|2024-12-13 11:37:00|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1734089830000|2024-12-13 11:37:10|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|1
1734089860000|2024-12-13 11:37:40|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|1
1734089900000|2024-12-13 11:38:20|4294|4288|4294.3|4288.3|4294.5|4288.5|4294|4288|4
1734089910000|2024-12-13 11:38:30|4294.5|4288.5|4291|4285|4294.5|4288.5|4290.3|4284.3|18
1734089920000|2024-12-13 11:38:40|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1734089930000|2024-12-13 11:38:50|4290|4284|4290|4284|4290|4284|4290|4284|0
1734089940000|2024-12-13 11:39:00|4289.8|4283.8|4288.5|4282.5|4289.8|4283.8|4288|4282|1
1734089950000|2024-12-13 11:39:10|4288.8|4282.8|4289|4283|4289|4283|4288.8|4282.8|1
1734089960000|2024-12-13 11:39:20|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1734089970000|2024-12-13 11:39:30|4289|4283|4288|4282|4289|4283|4287.5|4281.5|1
1734089990000|2024-12-13 11:39:50|4288.3|4282.3|4288|4282|4288.3|4282.3|4288|4282|0
1734090000000|2024-12-13 11:40:00|4288.3|4282.3|4288.5|4282.5|4288.5|4282.5|4288.3|4282.3|0
1734090010000|2024-12-13 11:40:10|4288|4282|4287.5|4281.5|4288|4282|4287.5|4281.5|0
1734090020000|2024-12-13 11:40:20|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|0
1734090030000|2024-12-13 11:40:30|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|0
1734090040000|2024-12-13 11:40:40|4288|4282|4288|4282|4288|4282|4287.8|4281.8|2
1734090050000|2024-12-13 11:40:50|4287.8|4281.8|4287.5|4281.5|4288|4282|4287|4281|0
1734090060000|2024-12-13 11:41:00|4287.3|4281.3|4287.3|4281.3|4287.5|4281.5|4287.3|4281.3|0
1734090080000|2024-12-13 11:41:20|4286.8|4280.8|4287|4281|4287|4281|4286|4280|5
1734090090000|2024-12-13 11:41:30|4286.5|4280.5|4287|4281|4287|4281|4286.3|4280.3|6
1734090110000|2024-12-13 11:41:50|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|0
1734090120000|2024-12-13 11:42:00|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1734090140000|2024-12-13 11:42:20|4287|4281|4287|4281|4287|4281|4287|4281|1
1734090160000|2024-12-13 11:42:40|4287.5|4281.5|4287.6|4281.6|4287.6|4281.6|4287.5|4281.5|0
1734090180000|2024-12-13 11:43:00|4287|4281|4288.5|4282.5|4288.5|4282.5|4287|4281|2
1734090220000|2024-12-13 11:43:40|4289|4283|4289|4283|4289.3|4283.3|4289|4283|2
1734090230000|2024-12-13 11:43:50|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|1
1734090240000|2024-12-13 11:44:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|0
1734090250000|2024-12-13 11:44:10|4289|4283|4289.5|4283.5|4289.5|4283.5|4289|4283|0
1734090260000|2024-12-13 11:44:20|4290|4284|4290|4284|4290|4284|4290|4284|1
1734090280000|2024-12-13 11:44:40|4290.3|4284.3|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1734090290000|2024-12-13 11:44:50|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|6
1734090300000|2024-12-13 11:45:00|||||||||1
1734090310000|2024-12-13 11:45:10|4291.8|4285.8|4291.5|4285.5|4292|4286|4291.5|4285.5|2
1734090320000|2024-12-13 11:45:20|4292|4286|4293|4287|4293|4287|4292|4286|1
1734090330000|2024-12-13 11:45:30|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1734090340000|2024-12-13 11:45:40|4293.8|4287.8|4294.5|4288.5|4294.5|4288.5|4293.8|4287.8|1
1734090370000|2024-12-13 11:46:10|4295|4289|4295|4289|4295.3|4289.3|4295|4289|2
1734090380000|2024-12-13 11:46:20|4295.3|4289.3|4295|4289|4295.5|4289.5|4295|4289|1
1734090390000|2024-12-13 11:46:30|4294.5|4288.5|4295|4289|4295|4289|4294.5|4288.5|0
1734090400000|2024-12-13 11:46:40|||||||||1
1734090430000|2024-12-13 11:47:10|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1734090460000|2024-12-13 11:47:40|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|2
1734090480000|2024-12-13 11:48:00|||||||||1
1734090520000|2024-12-13 11:48:40|||||||||1
1734090530000|2024-12-13 11:48:50|4296.3|4290.3|4295.5|4289.5|4296.3|4290.3|4295.5|4289.5|6
1734090540000|2024-12-13 11:49:00|||||||||1
1734090560000|2024-12-13 11:49:20|4295.8|4289.8|4296|4290|4296|4290|4295.8|4289.8|2
1734090580000|2024-12-13 11:49:40|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1734090590000|2024-12-13 11:49:50|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|1
1734090600000|2024-12-13 11:50:00|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1734090610000|2024-12-13 11:50:10|4295.8|4289.8|4296|4290|4296|4290|4295.5|4289.5|1
1734090640000|2024-12-13 11:50:40|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1734090660000|2024-12-13 11:51:00|4295.8|4289.8|4296|4290|4296|4290|4295.8|4289.8|3
1734090670000|2024-12-13 11:51:10|4296.5|4290.5|4296.3|4290.3|4296.5|4290.5|4296.3|4290.3|1
1734090680000|2024-12-13 11:51:20|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|1
1734090740000|2024-12-13 11:52:20|4296.3|4290.3|4296|4290|4296.3|4290.3|4296|4290|1
1734090760000|2024-12-13 11:52:40|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296|4290|4
1734090780000|2024-12-13 11:53:00|||||||||1
1734090830000|2024-12-13 11:53:50|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|0
1734090840000|2024-12-13 11:54:00|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1734090860000|2024-12-13 11:54:20|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|10
1734090870000|2024-12-13 11:54:30|4297|4291|4297|4291|4297|4291|4297|4291|1
1734090880000|2024-12-13 11:54:40|4296.5|4290.5|4297.5|4291.5|4297.5|4291.5|4296.5|4290.5|2
1734090890000|2024-12-13 11:54:50|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|1
1734090920000|2024-12-13 11:55:20|4298|4292|4299.3|4293.3|4299.5|4293.5|4298|4292|6
1734090930000|2024-12-13 11:55:30|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|2
1734090940000|2024-12-13 11:55:40|4298.3|4292.3|4297.5|4291.5|4298.3|4292.3|4297.5|4291.5|0
1734090950000|2024-12-13 11:55:50|4297.3|4291.3|4296.5|4290.5|4297.3|4291.3|4296.3|4290.3|0
1734090960000|2024-12-13 11:56:00|4297|4291|4296.5|4290.5|4297|4291|4296.5|4290.5|0
1734090970000|2024-12-13 11:56:10|4296|4290|4296.5|4290.5|4296.5|4290.5|4295.5|4289.5|1
1734090980000|2024-12-13 11:56:20|4297|4291|4297|4291|4297|4291|4297|4291|0
1734090990000|2024-12-13 11:56:30|4296.8|4290.8|4297|4291|4297|4291|4296.5|4290.5|0
1734091000000|2024-12-13 11:56:40|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1734091010000|2024-12-13 11:56:50|4296.3|4290.3|4296.5|4290.5|4296.5|4290.5|4296.3|4290.3|0
1734091040000|2024-12-13 11:57:20|4296.3|4290.3|4296.1|4290.1|4296.3|4290.3|4296.1|4290.1|0
1734091060000|2024-12-13 11:57:40|4296.3|4290.3|4296.6|4290.6|4296.6|4290.6|4296.3|4290.3|0
1734091100000|2024-12-13 11:58:20|4296.3|4290.3|4296.1|4290.1|4296.3|4290.3|4296.1|4290.1|0
1734091110000|2024-12-13 11:58:30|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1734091120000|2024-12-13 11:58:40|4295.6|4289.6|4296.6|4290.6|4296.6|4290.6|4295.6|4289.6|2
1734091160000|2024-12-13 11:59:20|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|3
1734091190000|2024-12-13 11:59:50|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1734091210000|2024-12-13 12:00:10|4297.6|4291.6|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|1
1734091220000|2024-12-13 12:00:20|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|1
1734091230000|2024-12-13 12:00:30|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1734091260000|2024-12-13 12:01:00|4297.3|4291.3|4298.1|4292.1|4298.1|4292.1|4297.3|4291.3|1
1734091270000|2024-12-13 12:01:10|4297.3|4291.3|4298.1|4292.1|4298.1|4292.1|4297.3|4291.3|1
1734091300000|2024-12-13 12:01:40|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|1
1734091310000|2024-12-13 12:01:50|4297.9|4291.9|4297.6|4291.6|4297.9|4291.9|4297.6|4291.6|4
1734091320000|2024-12-13 12:02:00|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734091330000|2024-12-13 12:02:10|4297.8|4291.8|4298.1|4292.1|4298.1|4292.1|4297.8|4291.8|0
1734091350000|2024-12-13 12:02:30|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1734091360000|2024-12-13 12:02:40|4297.6|4291.6|4298.1|4292.1|4298.1|4292.1|4297.3|4291.3|5
1734091380000|2024-12-13 12:03:00|4298.3|4292.3|4298.6|4292.6|4298.6|4292.6|4298.3|4292.3|0
1734091400000|2024-12-13 12:03:20|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1734091410000|2024-12-13 12:03:30|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|1
1734091460000|2024-12-13 12:04:20|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|0
1734091470000|2024-12-13 12:04:30|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1734091490000|2024-12-13 12:04:50|4297.3|4291.3|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1734091500000|2024-12-13 12:05:00|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.6|4290.6|0
1734091520000|2024-12-13 12:05:20|4296.8|4290.8|4297.6|4291.6|4297.6|4291.6|4296.8|4290.8|0
1734091540000|2024-12-13 12:05:40|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734091600000|2024-12-13 12:06:40|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|1
1734091610000|2024-12-13 12:06:50|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|0
1734091620000|2024-12-13 12:07:00|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|1
1734091630000|2024-12-13 12:07:10|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|0
1734091640000|2024-12-13 12:07:20|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|0
1734091670000|2024-12-13 12:07:50|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|1
1734091680000|2024-12-13 12:08:00|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734091690000|2024-12-13 12:08:10|4297.3|4291.3|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|0
1734091700000|2024-12-13 12:08:20|4297.6|4291.6|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|0
1734091710000|2024-12-13 12:08:30|4297.6|4291.6|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|0
1734091720000|2024-12-13 12:08:40|4297.6|4291.6|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|0
1734091730000|2024-12-13 12:08:50|4297.6|4291.6|4298.1|4292.1|4298.3|4292.3|4297.6|4291.6|1
1734091740000|2024-12-13 12:09:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|1
1734091750000|2024-12-13 12:09:10|4298.6|4292.6|4298.3|4292.3|4298.6|4292.6|4298.3|4292.3|0
1734091780000|2024-12-13 12:09:40|4298.6|4292.6|4300.8|4294.8|4300.8|4294.8|4298.6|4292.6|2
1734091790000|2024-12-13 12:09:50|4300.6|4294.6|4300.1|4294.1|4300.6|4294.6|4299.6|4293.6|3
1734091800000|2024-12-13 12:10:00|4299.6|4293.6|4299.1|4293.1|4299.6|4293.6|4299.1|4293.1|3
1734091810000|2024-12-13 12:10:10|4299.3|4293.3|4300.1|4294.1|4300.3|4294.3|4299.3|4293.3|4
1734091820000|2024-12-13 12:10:20|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1734091840000|2024-12-13 12:10:40|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|5
1734091850000|2024-12-13 12:10:50|||||||||1
1734091860000|2024-12-13 12:11:00|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|2
1734091880000|2024-12-13 12:11:20|4298.8|4292.8|4299.1|4293.1|4299.1|4293.1|4298.8|4292.8|1
1734091940000|2024-12-13 12:12:20|4298.8|4292.8|4299.1|4293.1|4299.1|4293.1|4298.6|4292.6|3
1734091980000|2024-12-13 12:13:00|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|1
1734092050000|2024-12-13 12:14:10|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|0
1734092070000|2024-12-13 12:14:30|4299.3|4293.3|4299.3|4293.3|4300.6|4294.6|4299.1|4293.1|17
1734092080000|2024-12-13 12:14:40|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1734092090000|2024-12-13 12:14:50|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|2
1734092100000|2024-12-13 12:15:00|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|2
1734092110000|2024-12-13 12:15:10|4300.6|4294.6|4301.3|4295.3|4301.3|4295.3|4300.6|4294.6|6
1734092130000|2024-12-13 12:15:30|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|8
1734092180000|2024-12-13 12:16:20|||||||||1
1734092220000|2024-12-13 12:17:00|||||||||3
1734092230000|2024-12-13 12:17:10|4301.8|4295.8|4302.1|4296.1|4302.1|4296.1|4301.8|4295.8|0
1734092240000|2024-12-13 12:17:20|4301.8|4295.8|4301.6|4295.6|4301.8|4295.8|4301.6|4295.6|0
1734092270000|2024-12-13 12:17:50|||||||||2
1734092280000|2024-12-13 12:18:00|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4
1734092310000|2024-12-13 12:18:30|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|2
1734092350000|2024-12-13 12:19:10|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|1
1734092370000|2024-12-13 12:19:30|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1734092380000|2024-12-13 12:19:40|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|1
1734092390000|2024-12-13 12:19:50|4300.8|4294.8|4301.3|4295.3|4301.3|4295.3|4300.8|4294.8|3
1734092400000|2024-12-13 12:20:00|4301.6|4295.6|4301.8|4295.8|4301.8|4295.8|4301.6|4295.6|2
1734092410000|2024-12-13 12:20:10|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|0
1734092450000|2024-12-13 12:20:50|4302.3|4296.3|4304.1|4298.1|4304.1|4298.1|4302.3|4296.3|15
1734092470000|2024-12-13 12:21:10|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|5
1734092480000|2024-12-13 12:21:20|4306.3|4300.3|4307|4301|4307|4301|4306.3|4300.3|20
1734092490000|2024-12-13 12:21:30|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|20
1734092500000|2024-12-13 12:21:40|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|15
1734092520000|2024-12-13 12:22:00|4306.1|4300.1|4305.8|4299.8|4306.1|4300.1|4305.8|4299.8|6
1734092530000|2024-12-13 12:22:10|4305.5|4299.5|4305.3|4299.3|4306.1|4300.1|4305.3|4299.3|2
1734092550000|2024-12-13 12:22:30|4306.1|4300.1|4307.1|4301.1|4307.6|4301.6|4306.1|4300.1|21
1734092560000|2024-12-13 12:22:40|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|1
1734092570000|2024-12-13 12:22:50|4305.8|4299.8|4305.6|4299.6|4305.8|4299.8|4305.6|4299.6|3
1734092580000|2024-12-13 12:23:00|||||||||1
1734092590000|2024-12-13 12:23:10|||||||||1
1734092610000|2024-12-13 12:23:30|4305.8|4299.8|4306.1|4300.1|4306.1|4300.1|4305.8|4299.8|2
1734092640000|2024-12-13 12:24:00|4305.8|4299.8|4306.1|4300.1|4306.1|4300.1|4305.8|4299.8|0
1734092650000|2024-12-13 12:24:10|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|0
1734092660000|2024-12-13 12:24:20|4305.6|4299.6|4304.6|4298.6|4305.6|4299.6|4304.3|4298.3|14
1734092680000|2024-12-13 12:24:40|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1734092690000|2024-12-13 12:24:50|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|3
1734092700000|2024-12-13 12:25:00|4301.6|4295.6|4301.3|4295.3|4301.6|4295.6|4301.3|4295.3|3
1734092710000|2024-12-13 12:25:10|4301.6|4295.6|4300.6|4294.6|4301.6|4295.6|4299.3|4293.3|18
1734092720000|2024-12-13 12:25:20|4300.1|4294.1|4300.6|4294.6|4300.6|4294.6|4300.1|4294.1|3
1734092730000|2024-12-13 12:25:30|4300.3|4294.3|4300.1|4294.1|4300.3|4294.3|4300.1|4294.1|1
1734092740000|2024-12-13 12:25:40|4299.8|4293.8|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|3
1734092750000|2024-12-13 12:25:50|4300.5|4294.5|4301.1|4295.1|4301.1|4295.1|4300.5|4294.5|0
1734092770000|2024-12-13 12:26:10|4300.6|4294.6|4300.3|4294.3|4300.6|4294.6|4300.3|4294.3|0
1734092790000|2024-12-13 12:26:30|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|1
1734092820000|2024-12-13 12:27:00|4300.3|4294.3|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|1
1734092830000|2024-12-13 12:27:10|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1734092850000|2024-12-13 12:27:30|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|1
1734092860000|2024-12-13 12:27:40|4301|4295|4301.1|4295.1|4301.3|4295.3|4300.8|4294.8|4
1734092870000|2024-12-13 12:27:50|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1734092880000|2024-12-13 12:28:00|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1734092890000|2024-12-13 12:28:10|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|1
1734092910000|2024-12-13 12:28:30|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|2
1734092920000|2024-12-13 12:28:40|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|0
1734092930000|2024-12-13 12:28:50|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1734092940000|2024-12-13 12:29:00|4302.3|4296.3|4302.3|4296.3|4302.6|4296.6|4302.3|4296.3|2
1734092950000|2024-12-13 12:29:10|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|1
1734092960000|2024-12-13 12:29:20|||||||||1
1734092970000|2024-12-13 12:29:30|4302.3|4296.3|4302.6|4296.6|4302.6|4296.6|4302.3|4296.3|1
1734092980000|2024-12-13 12:29:40|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|1
1734092990000|2024-12-13 12:29:50|4302.8|4296.8|4302.6|4296.6|4302.8|4296.8|4302.6|4296.6|0
1734093000000|2024-12-13 12:30:00|4302.8|4296.8|4302.8|4296.8|4303.1|4297.1|4302.8|4296.8|0
1734093010000|2024-12-13 12:30:10|4302.6|4296.6|4303.3|4297.3|4303.3|4297.3|4302.3|4296.3|2
1734093040000|2024-12-13 12:30:40|4303.6|4297.6|4304.1|4298.1|4304.1|4298.1|4303.6|4297.6|2
1734093050000|2024-12-13 12:30:50|4303.8|4297.8|4304.1|4298.1|4304.1|4298.1|4303.8|4297.8|0
1734093060000|2024-12-13 12:31:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1734093070000|2024-12-13 12:31:10|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|2
1734093080000|2024-12-13 12:31:20|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1734093090000|2024-12-13 12:31:30|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1734093100000|2024-12-13 12:31:40|4303.3|4297.3|4303.6|4297.6|4303.6|4297.6|4303.3|4297.3|0
1734093130000|2024-12-13 12:32:10|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|1
1734093150000|2024-12-13 12:32:30|4304.3|4298.3|4304.3|4298.3|4304.6|4298.6|4304.3|4298.3|0
1734093160000|2024-12-13 12:32:40|||||||||1
1734093170000|2024-12-13 12:32:50|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|4
1734093180000|2024-12-13 12:33:00|4303.3|4297.3|4303.6|4297.6|4303.6|4297.6|4303.3|4297.3|0
1734093190000|2024-12-13 12:33:10|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4302.8|4296.8|0
1734093220000|2024-12-13 12:33:40|4303.6|4297.6|4304.1|4298.1|4304.1|4298.1|4303.6|4297.6|2
1734093280000|2024-12-13 12:34:40|4304.3|4298.3|4304.6|4298.6|4304.6|4298.6|4304.3|4298.3|0
1734093300000|2024-12-13 12:35:00|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4304.8|4298.8|2
1734093310000|2024-12-13 12:35:10|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|1
1734093330000|2024-12-13 12:35:30|4304.6|4298.6|4305.1|4299.1|4305.1|4299.1|4304.6|4298.6|1
1734093350000|2024-12-13 12:35:50|4301.6|4295.6|4299.6|4293.6|4301.6|4295.6|4299.6|4293.6|21
1734093360000|2024-12-13 12:36:00|4300.1|4294.1|4301.1|4295.1|4301.1|4295.1|4300.1|4294.1|1
1734093380000|2024-12-13 12:36:20|||||||||3
1734093430000|2024-12-13 12:37:10|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|6
1734093440000|2024-12-13 12:37:20|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|0
1734093450000|2024-12-13 12:37:30|4302.6|4296.6|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|1
1734093460000|2024-12-13 12:37:40|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|0
1734093480000|2024-12-13 12:38:00|4302.8|4296.8|4303.6|4297.6|4303.6|4297.6|4302.8|4296.8|2
1734093490000|2024-12-13 12:38:10|||||||||1
1734093510000|2024-12-13 12:38:30|4303.9|4297.9|4304.1|4298.1|4304.1|4298.1|4303.9|4297.9|2
1734093570000|2024-12-13 12:39:30|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|1
1734093580000|2024-12-13 12:39:40|4304.8|4298.8|4305.1|4299.1|4305.1|4299.1|4304.8|4298.8|1
1734093590000|2024-12-13 12:39:50|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1734093600000|2024-12-13 12:40:00|4304.9|4298.9|4305.1|4299.1|4305.1|4299.1|4304.9|4298.9|1
1734093640000|2024-12-13 12:40:40|4305.3|4299.3|4306.6|4300.6|4306.8|4300.8|4305.3|4299.3|20
1734093650000|2024-12-13 12:40:50|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|3
1734093660000|2024-12-13 12:41:00|4306.8|4300.8|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|1
1734093670000|2024-12-13 12:41:10|4307.6|4301.6|4308.3|4302.3|4308.3|4302.3|4307.6|4301.6|10
1734093680000|2024-12-13 12:41:20|4308.6|4302.6|4307.8|4301.8|4308.6|4302.6|4307.8|4301.8|3
1734093690000|2024-12-13 12:41:30|4308.1|4302.1|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|0
1734093700000|2024-12-13 12:41:40|||||||||1
1734093710000|2024-12-13 12:41:50|4307.9|4301.9|4308.3|4302.3|4308.6|4302.6|4307.9|4301.9|6
1734093720000|2024-12-13 12:42:00|4308.1|4302.1|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|1
1734093770000|2024-12-13 12:42:50|4307.6|4301.6|4307.8|4301.8|4308.3|4302.3|4307.1|4301.1|30
1734093780000|2024-12-13 12:43:00|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|0
1734093800000|2024-12-13 12:43:20|4308.3|4302.3|4308.6|4302.6|4308.6|4302.6|4308.3|4302.3|2
1734093810000|2024-12-13 12:43:30|4309.1|4303.1|4311.8|4305.8|4312|4306|4309.1|4303.1|48
1734093820000|2024-12-13 12:43:40|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4312.3|4306.3|719
1734093830000|2024-12-13 12:43:50|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1734093850000|2024-12-13 12:44:10|4311.8|4305.8|4312.1|4306.1|4312.1|4306.1|4311.8|4305.8|1
1734093860000|2024-12-13 12:44:20|4311.8|4305.8|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|1
1734093870000|2024-12-13 12:44:30|4312.1|4306.1|4313.3|4307.3|4313.3|4307.3|4312.1|4306.1|9
1734093880000|2024-12-13 12:44:40|4313.6|4307.6|4312.6|4306.6|4313.8|4307.8|4312.6|4306.6|7
1734093900000|2024-12-13 12:45:00|4313.1|4307.1|4313.8|4307.8|4313.8|4307.8|4313.1|4307.1|5
1734093910000|2024-12-13 12:45:10|4313.6|4307.6|4313.8|4307.8|4313.8|4307.8|4313.5|4307.5|0
1734093920000|2024-12-13 12:45:20|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|274
1734093930000|2024-12-13 12:45:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|2
1734093940000|2024-12-13 12:45:40|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1734093950000|2024-12-13 12:45:50|4311.6|4305.6|4311.6|4305.6|4311.9|4305.9|4311.6|4305.6|0
1734093960000|2024-12-13 12:46:00|4311.9|4305.9|4311.6|4305.6|4311.9|4305.9|4311.6|4305.6|10
1734093970000|2024-12-13 12:46:10|4311.4|4305.4|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|3
1734093980000|2024-12-13 12:46:20|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4311.9|4305.9|1
1734093990000|2024-12-13 12:46:30|4312.6|4306.6|4312.9|4306.9|4312.9|4306.9|4312.6|4306.6|0
1734094020000|2024-12-13 12:47:00|4313.1|4307.1|4313.9|4307.9|4313.9|4307.9|4313.1|4307.1|9
1734094030000|2024-12-13 12:47:10|4312.9|4306.9|4312.6|4306.6|4312.9|4306.9|4312.6|4306.6|1
1734094040000|2024-12-13 12:47:20|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1734094070000|2024-12-13 12:47:50|||||||||2
1734094090000|2024-12-13 12:48:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|3
1734094100000|2024-12-13 12:48:20|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.4|4307.4|0
1734094110000|2024-12-13 12:48:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1734094120000|2024-12-13 12:48:40|4313.1|4307.1|4312.4|4306.4|4313.1|4307.1|4311.9|4305.9|5
1734094130000|2024-12-13 12:48:50|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1734094140000|2024-12-13 12:49:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1734094150000|2024-12-13 12:49:10|4311.6|4305.6|4311.6|4305.6|4311.9|4305.9|4311.1|4305.1|0
1734094160000|2024-12-13 12:49:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1734094170000|2024-12-13 12:49:30|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|0
1734094180000|2024-12-13 12:49:40|4311.6|4305.6|4311.6|4305.6|4311.9|4305.9|4311.6|4305.6|0
1734094190000|2024-12-13 12:49:50|4311.9|4305.9|4312.1|4306.1|4312.4|4306.4|4311.9|4305.9|3
1734094200000|2024-12-13 12:50:00|4312.4|4306.4|4313.4|4307.4|4313.4|4307.4|4312.4|4306.4|1
1734094210000|2024-12-13 12:50:10|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1734094220000|2024-12-13 12:50:20|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1734094230000|2024-12-13 12:50:30|4313.1|4307.1|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|0
1734094240000|2024-12-13 12:50:40|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4311.9|4305.9|11
1734094250000|2024-12-13 12:50:50|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.9|4305.9|1
1734094260000|2024-12-13 12:51:00|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|1
1734094270000|2024-12-13 12:51:10|4310.6|4304.6|4311.6|4305.6|4311.6|4305.6|4310.4|4304.4|2
1734094280000|2024-12-13 12:51:20|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|4
1734094290000|2024-12-13 12:51:30|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|1
1734094300000|2024-12-13 12:51:40|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|0
1734094310000|2024-12-13 12:51:50|4312.1|4306.1|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|1
1734094330000|2024-12-13 12:52:10|4311.4|4305.4|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|0
1734094340000|2024-12-13 12:52:20|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1734094350000|2024-12-13 12:52:30|4311.4|4305.4|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|0
1734094360000|2024-12-13 12:52:40|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1734094370000|2024-12-13 12:52:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1734094380000|2024-12-13 12:53:00|4311.4|4305.4|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|0
1734094390000|2024-12-13 12:53:10|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|0
1734094500000|2024-12-13 12:55:00|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.6|4304.6|1
1734094510000|2024-12-13 12:55:10|||||||||3
1734094520000|2024-12-13 12:55:20|4311.4|4305.4|4312.1|4306.1|4312.1|4306.1|4311.1|4305.1|1
1734094540000|2024-12-13 12:55:40|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1734094580000|2024-12-13 12:56:20|||||||||1
1734094590000|2024-12-13 12:56:30|||||||||1
1734094620000|2024-12-13 12:57:00|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|4
1734094650000|2024-12-13 12:57:30|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1734094670000|2024-12-13 12:57:50|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.6|4304.6|4
1734094680000|2024-12-13 12:58:00|4310.9|4304.9|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|2
1734094690000|2024-12-13 12:58:10|4311.4|4305.4|4312.1|4306.1|4312.1|4306.1|4311.4|4305.4|3
1734094700000|2024-12-13 12:58:20|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|0
1734094710000|2024-12-13 12:58:30|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1734094720000|2024-12-13 12:58:40|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1734094740000|2024-12-13 12:59:00|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4312.3|4306.3|2
1734094790000|2024-12-13 12:59:50|4312.1|4306.1|4312.3|4306.3|4312.3|4306.3|4312.1|4306.1|7
1734094800000|2024-12-13 13:00:00|4312.6|4306.6|4311.6|4305.6|4313.1|4307.1|4310.6|4304.6|39
1734094850000|2024-12-13 13:00:50|||||||||1
1734094860000|2024-12-13 13:01:00|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.1|4304.1|3
1734094870000|2024-12-13 13:01:10|4311.4|4305.4|4313.9|4307.9|4314.1|4308.1|4311.4|4305.4|23
1734094880000|2024-12-13 13:01:20|4313.6|4307.6|4313.1|4307.1|4313.6|4307.6|4313.1|4307.1|1
1734094890000|2024-12-13 13:01:30|4313.3|4307.3|4313.9|4307.9|4314.1|4308.1|4313.3|4307.3|6
1734094900000|2024-12-13 13:01:40|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|1
1734094920000|2024-12-13 13:02:00|4312.6|4306.6|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|17
1734094930000|2024-12-13 13:02:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1734094940000|2024-12-13 13:02:20|4312.1|4306.1|4311.1|4305.1|4312.1|4306.1|4311.1|4305.1|1
1734094950000|2024-12-13 13:02:30|4311.4|4305.4|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|0
1734094960000|2024-12-13 13:02:40|4313.1|4307.1|4312.1|4306.1|4313.1|4307.1|4312.1|4306.1|8
1734094980000|2024-12-13 13:03:00|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.1|4304.1|15
1734094990000|2024-12-13 13:03:10|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.3|4304.3|6
1734095000000|2024-12-13 13:03:20|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.1|4305.1|34
1734095010000|2024-12-13 13:03:30|4313.1|4307.1|4312.5|4306.5|4313.5|4307.5|4312.5|4306.5|28
1734095020000|2024-12-13 13:03:40|4314|4308|4313.8|4307.8|4315|4309|4313.5|4307.5|40
1734095030000|2024-12-13 13:03:50|4313.5|4307.5|4313.8|4307.8|4313.8|4307.8|4313.5|4307.5|1
1734095040000|2024-12-13 13:04:00|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|4
1734095050000|2024-12-13 13:04:10|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|10
1734095060000|2024-12-13 13:04:20|4313.5|4307.5|4313.3|4307.3|4313.5|4307.5|4313.3|4307.3|0
1734095070000|2024-12-13 13:04:30|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|2
1734095080000|2024-12-13 13:04:40|4313.5|4307.5|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|2
1734095090000|2024-12-13 13:04:50|4313.6|4307.6|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|0
1734095100000|2024-12-13 13:05:00|4313.8|4307.8|4314.1|4308.1|4314.1|4308.1|4313.3|4307.3|3
1734095110000|2024-12-13 13:05:10|4313.6|4307.6|4311.3|4305.3|4314.1|4308.1|4311.3|4305.3|12
1734095120000|2024-12-13 13:05:20|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|6
1734095140000|2024-12-13 13:05:40|4310.6|4304.6|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|7
1734095160000|2024-12-13 13:06:00|4311.3|4305.3|4310.3|4304.3|4311.3|4305.3|4310.3|4304.3|2
1734095170000|2024-12-13 13:06:10|4308.1|4302.1|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|3
1734095180000|2024-12-13 13:06:20|4307.3|4301.3|4307.1|4301.1|4307.3|4301.3|4307.1|4301.1|1
1734095190000|2024-12-13 13:06:30|4304.1|4298.1|4303.9|4297.9|4304.1|4298.1|4303.9|4297.9|35
1734095200000|2024-12-13 13:06:40|4303.1|4297.1|4302.1|4296.1|4303.1|4297.1|4302.1|4296.1|5
1734095210000|2024-12-13 13:06:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1734095220000|2024-12-13 13:07:00|4302.1|4296.1|4301.9|4295.9|4302.1|4296.1|4301.9|4295.9|0
1734095230000|2024-12-13 13:07:10|4301.6|4295.6|4300.9|4294.9|4301.6|4295.6|4300.9|4294.9|6
1734095240000|2024-12-13 13:07:20|4300.1|4294.1|4298.9|4292.9|4300.1|4294.1|4298.6|4292.6|19
1734095250000|2024-12-13 13:07:30|4296.9|4290.9|4296.1|4290.1|4296.9|4290.9|4295.6|4289.6|8
1734095260000|2024-12-13 13:07:40|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|8
1734095270000|2024-12-13 13:07:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1734095280000|2024-12-13 13:08:00|4296.9|4290.9|4296.1|4290.1|4296.9|4290.9|4296.1|4290.1|4
1734095290000|2024-12-13 13:08:10|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|1
1734095300000|2024-12-13 13:08:20|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|1
1734095310000|2024-12-13 13:08:30|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4296.9|4290.9|2
1734095320000|2024-12-13 13:08:40|4297.4|4291.4|4296.6|4290.6|4297.6|4291.6|4296.1|4290.1|46
1734095330000|2024-12-13 13:08:50|||||||||1
1734095340000|2024-12-13 13:09:00|||||||||1
1734095360000|2024-12-13 13:09:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.6|4289.6|0
1734095370000|2024-12-13 13:09:30|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1734095390000|2024-12-13 13:09:50|4296.4|4290.4|4295.4|4289.4|4296.4|4290.4|4295.1|4289.1|4
1734095400000|2024-12-13 13:10:00|4294.9|4288.9|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|0
1734095410000|2024-12-13 13:10:10|4295.1|4289.1|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|0
1734095420000|2024-12-13 13:10:20|4294.9|4288.9|4296.4|4290.4|4296.9|4290.9|4294.9|4288.9|21
1734095430000|2024-12-13 13:10:30|4296.7|4290.7|4296.4|4290.4|4296.7|4290.7|4296.4|4290.4|1
1734095440000|2024-12-13 13:10:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.1|4290.1|1
1734095450000|2024-12-13 13:10:50|4296.4|4290.4|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|1
1734095460000|2024-12-13 13:11:00|4297.4|4291.4|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|1
1734095470000|2024-12-13 13:11:10|4296.6|4290.6|4296.6|4290.6|4297.4|4291.4|4296.6|4290.6|0
1734095480000|2024-12-13 13:11:20|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|4
1734095490000|2024-12-13 13:11:30|4297.6|4291.6|4294.9|4288.9|4298.1|4292.1|4292.6|4286.6|75
1734095500000|2024-12-13 13:11:40|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1734095510000|2024-12-13 13:11:50|4295.7|4289.7|4296.1|4290.1|4296.1|4290.1|4295.7|4289.7|2
1734095520000|2024-12-13 13:12:00|4296.4|4290.4|4296.1|4290.1|4296.4|4290.4|4295.6|4289.6|0
1734095530000|2024-12-13 13:12:10|4296.3|4290.3|4297.8|4291.8|4297.8|4291.8|4296.3|4290.3|3
1734095540000|2024-12-13 13:12:20|4298.1|4292.1|4297.9|4291.9|4298.1|4292.1|4297.9|4291.9|1
1734095550000|2024-12-13 13:12:30|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1734095580000|2024-12-13 13:13:00|4296.6|4290.6|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|0
1734095590000|2024-12-13 13:13:10|4296.1|4290.1|4295.8|4289.8|4296.1|4290.1|4295.1|4289.1|0
1734095600000|2024-12-13 13:13:20|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|0
1734095610000|2024-12-13 13:13:30|4295.6|4289.6|4298.1|4292.1|4298.1|4292.1|4294.6|4288.6|31
1734095620000|2024-12-13 13:13:40|4297.9|4291.9|4298.1|4292.1|4298.1|4292.1|4297.6|4291.6|0
1734095630000|2024-12-13 13:13:50|4297.9|4291.9|4297.6|4291.6|4297.9|4291.9|4297.6|4291.6|10
1734095650000|2024-12-13 13:14:10|4297.8|4291.8|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|12
1734095660000|2024-12-13 13:14:20|||||||||1
1734095670000|2024-12-13 13:14:30|4295.9|4289.9|4296.1|4290.1|4296.1|4290.1|4295.9|4289.9|1
1734095690000|2024-12-13 13:14:50|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1734095700000|2024-12-13 13:15:00|4296.1|4290.1|4296.1|4290.1|4296.9|4290.9|4296.1|4290.1|0
1734095710000|2024-12-13 13:15:10|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4296.9|4290.9|1
1734095730000|2024-12-13 13:15:30|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734095750000|2024-12-13 13:15:50|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|1
1734095770000|2024-12-13 13:16:10|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|1
1734095780000|2024-12-13 13:16:20|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|1
1734095800000|2024-12-13 13:16:40|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|4
1734095810000|2024-12-13 13:16:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|3
1734095820000|2024-12-13 13:17:00|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734095830000|2024-12-13 13:17:10|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|3
1734095840000|2024-12-13 13:17:20|4296.1|4290.1|4296.1|4290.1|4296.9|4290.9|4296.1|4290.1|2
1734095850000|2024-12-13 13:17:30|4295.9|4289.9|4295.6|4289.6|4295.9|4289.9|4295.6|4289.6|0
1734095860000|2024-12-13 13:17:40|4296.1|4290.1|4296.1|4290.1|4297.1|4291.1|4295.9|4289.9|7
1734095870000|2024-12-13 13:17:50|4295.6|4289.6|4296.1|4290.1|4296.6|4290.6|4295.6|4289.6|15
1734095880000|2024-12-13 13:18:00|4296.2|4290.2|4296.1|4290.1|4296.6|4290.6|4295.9|4289.9|3
1734095890000|2024-12-13 13:18:10|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|0
1734095900000|2024-12-13 13:18:20|4296.9|4290.9|4297.1|4291.1|4297.6|4291.6|4296.6|4290.6|1
1734095940000|2024-12-13 13:19:00|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1734095960000|2024-12-13 13:19:20|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.6|4290.6|2
1734095970000|2024-12-13 13:19:30|4296.9|4290.9|4296.6|4290.6|4296.9|4290.9|4296.4|4290.4|1
1734095980000|2024-12-13 13:19:40|4295.9|4289.9|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|5
1734095990000|2024-12-13 13:19:50|4295.1|4289.1|4294.9|4288.9|4295.1|4289.1|4294.9|4288.9|3
1734096000000|2024-12-13 13:20:00|4294.6|4288.6|4295.3|4289.3|4295.3|4289.3|4294.6|4288.6|4
1734096010000|2024-12-13 13:20:10|4295.9|4289.9|4293.7|4287.7|4295.9|4289.9|4293.1|4287.1|3
1734096020000|2024-12-13 13:20:20|4293.4|4287.4|4295.1|4289.1|4295.1|4289.1|4293.4|4287.4|2
1734096060000|2024-12-13 13:21:00|4295.3|4289.3|4295.1|4289.1|4295.3|4289.3|4294.6|4288.6|2
1734096080000|2024-12-13 13:21:20|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.6|4288.6|1
1734096110000|2024-12-13 13:21:50|4294.6|4288.6|4294.9|4288.9|4294.9|4288.9|4294.6|4288.6|1
1734096130000|2024-12-13 13:22:10|4295.1|4289.1|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|2
1734096150000|2024-12-13 13:22:30|||||||||2
1734096160000|2024-12-13 13:22:40|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|1
1734096180000|2024-12-13 13:23:00|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4293.9|4287.9|6
1734096190000|2024-12-13 13:23:10|4294.6|4288.6|4297.1|4291.1|4297.1|4291.1|4294.6|4288.6|7
1734096200000|2024-12-13 13:23:20|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1734096220000|2024-12-13 13:23:40|4297.9|4291.9|4300.1|4294.1|4300.1|4294.1|4297.9|4291.9|7
1734096230000|2024-12-13 13:23:50|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.4|4293.4|1
1734096240000|2024-12-13 13:24:00|4299.9|4293.9|4299.1|4293.1|4299.9|4293.9|4299.1|4293.1|0
1734096270000|2024-12-13 13:24:30|4299.3|4293.3|4296.4|4290.4|4299.6|4293.6|4296.4|4290.4|1
1734096280000|2024-12-13 13:24:40|4296.6|4290.6|4294.7|4288.7|4296.6|4290.6|4294.4|4288.4|22
1734096290000|2024-12-13 13:24:50|4294.4|4288.4|4294.4|4288.4|4294.7|4288.7|4294.4|4288.4|0
1734096300000|2024-12-13 13:25:00|4294.6|4288.6|4294.9|4288.9|4294.9|4288.9|4294.6|4288.6|0
1734096320000|2024-12-13 13:25:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|6
1734096330000|2024-12-13 13:25:30|4296.2|4290.2|4297.2|4291.2|4297.7|4291.7|4296.2|4290.2|7
1734096340000|2024-12-13 13:25:40|4296.9|4290.9|4297.9|4291.9|4297.9|4291.9|4296.9|4290.9|1
1734096350000|2024-12-13 13:25:50|4297.7|4291.7|4297.9|4291.9|4297.9|4291.9|4297.7|4291.7|1
1734096360000|2024-12-13 13:26:00|4298.7|4292.7|4297.7|4291.7|4298.7|4292.7|4297.7|4291.7|1
1734096400000|2024-12-13 13:26:40|4297.4|4291.4|4297.7|4291.7|4297.7|4291.7|4297.4|4291.4|0
1734096410000|2024-12-13 13:26:50|4298.7|4292.7|4298.9|4292.9|4299.2|4293.2|4298.7|4292.7|7
1734096420000|2024-12-13 13:27:00|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|2
1734096430000|2024-12-13 13:27:10|||||||||1
1734096460000|2024-12-13 13:27:40|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.4|4292.4|1
1734096470000|2024-12-13 13:27:50|4298.1|4292.1|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|0
1734096480000|2024-12-13 13:28:00|4298.1|4292.1|4298.4|4292.4|4298.4|4292.4|4298.1|4292.1|0
1734096500000|2024-12-13 13:28:20|4297.4|4291.4|4298.2|4292.2|4298.2|4292.2|4297.4|4291.4|3
1734096520000|2024-12-13 13:28:40|4296.7|4290.7|4296.6|4290.6|4296.9|4290.9|4296.1|4290.1|5
1734096530000|2024-12-13 13:28:50|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|0
1734096550000|2024-12-13 13:29:10|||||||||1
1734096570000|2024-12-13 13:29:30|||||||||1
1734096580000|2024-12-13 13:29:40|4296.6|4290.6|4296.2|4290.2|4296.6|4290.6|4296.2|4290.2|1
1734096600000|2024-12-13 13:30:00|4296.9|4290.9|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|4
1734096610000|2024-12-13 13:30:10|4296.1|4290.1|4296.1|4290.1|4296.4|4290.4|4296.1|4290.1|1
1734096620000|2024-12-13 13:30:20|4295.7|4289.7|4294.1|4288.1|4295.7|4289.7|4293.9|4287.9|2
1734096630000|2024-12-13 13:30:30|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|0
1734096640000|2024-12-13 13:30:40|4295.1|4289.1|4295.4|4289.4|4295.4|4289.4|4295.1|4289.1|3
1734096650000|2024-12-13 13:30:50|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|1
1734096670000|2024-12-13 13:31:10|4295.7|4289.7|4295.4|4289.4|4295.7|4289.7|4295.4|4289.4|1
1734096680000|2024-12-13 13:31:20|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1734096690000|2024-12-13 13:31:30|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|0
1734096710000|2024-12-13 13:31:50|||||||||1
1734096720000|2024-12-13 13:32:00|4295.3|4289.3|4295.7|4289.7|4295.9|4289.9|4295.3|4289.3|4
1734096730000|2024-12-13 13:32:10|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1734096740000|2024-12-13 13:32:20|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|2
1734096770000|2024-12-13 13:32:50|4295.9|4289.9|4296.7|4290.7|4296.7|4290.7|4295.9|4289.9|0
1734096800000|2024-12-13 13:33:20|4296.4|4290.4|4296.7|4290.7|4296.7|4290.7|4296.4|4290.4|0
1734096830000|2024-12-13 13:33:50|4296.9|4290.9|4296.2|4290.2|4296.9|4290.9|4296.2|4290.2|0
1734096840000|2024-12-13 13:34:00|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296.2|4290.2|0
1734096850000|2024-12-13 13:34:10|4294.9|4288.9|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|5
1734096860000|2024-12-13 13:34:20|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|1
1734096870000|2024-12-13 13:34:30|4295.4|4289.4|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|1
1734096890000|2024-12-13 13:34:50|4295.9|4289.9|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|0
1734096900000|2024-12-13 13:35:00|4295.7|4289.7|4295.4|4289.4|4295.7|4289.7|4295.2|4289.2|0
1734096910000|2024-12-13 13:35:10|4295.7|4289.7|4294.9|4288.9|4295.7|4289.7|4294.1|4288.1|1
1734096920000|2024-12-13 13:35:20|4295.1|4289.1|4295.4|4289.4|4295.7|4289.7|4295.1|4289.1|1
1734096930000|2024-12-13 13:35:30|4295.2|4289.2|4295.9|4289.9|4295.9|4289.9|4295.2|4289.2|0
1734096940000|2024-12-13 13:35:40|4295.7|4289.7|4295.1|4289.1|4295.7|4289.7|4294.7|4288.7|2
1734096950000|2024-12-13 13:35:50|4295.4|4289.4|4292.6|4286.6|4295.4|4289.4|4292.6|4286.6|13
1734096960000|2024-12-13 13:36:00|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|2
1734096970000|2024-12-13 13:36:10|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|1
1734096980000|2024-12-13 13:36:20|4292.4|4286.4|4292.7|4286.7|4292.7|4286.7|4292.4|4286.4|2
1734096990000|2024-12-13 13:36:30|||||||||2
1734097000000|2024-12-13 13:36:40|4293.1|4287.1|4294.4|4288.4|4294.4|4288.4|4293.1|4287.1|8
1734097010000|2024-12-13 13:36:50|4294.7|4288.7|4293.9|4287.9|4294.7|4288.7|4293.9|4287.9|2
1734097020000|2024-12-13 13:37:00|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|2
1734097030000|2024-12-13 13:37:10|4293.7|4287.7|4293.4|4287.4|4293.7|4287.7|4293.4|4287.4|1
1734097040000|2024-12-13 13:37:20|4293.7|4287.7|4293.7|4287.7|4293.9|4287.9|4293.4|4287.4|2
1734097050000|2024-12-13 13:37:30|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|2
1734097060000|2024-12-13 13:37:40|||||||||1
1734097070000|2024-12-13 13:37:50|4294.3|4288.3|4295.4|4289.4|4295.4|4289.4|4294.3|4288.3|11
1734097080000|2024-12-13 13:38:00|4295.1|4289.1|4293.7|4287.7|4295.1|4289.1|4293.4|4287.4|2
1734097090000|2024-12-13 13:38:10|4292.9|4286.9|4292.7|4286.7|4292.9|4286.9|4292.7|4286.7|5
1734097100000|2024-12-13 13:38:20|||||||||1
1734097110000|2024-12-13 13:38:30|||||||||1
1734097120000|2024-12-13 13:38:40|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|2
1734097130000|2024-12-13 13:38:50|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|5
1734097140000|2024-12-13 13:39:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|7
1734097150000|2024-12-13 13:39:10|||||||||1
1734097160000|2024-12-13 13:39:20|||||||||3
1734097170000|2024-12-13 13:39:30|4292.9|4286.9|4293.7|4287.7|4293.7|4287.7|4292.9|4286.9|2
1734097180000|2024-12-13 13:39:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|1
1734097190000|2024-12-13 13:39:50|4293.9|4287.9|4293.7|4287.7|4293.9|4287.9|4293.7|4287.7|3
1734097200000|2024-12-13 13:40:00|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|1
1734097210000|2024-12-13 13:40:10|4293.2|4287.2|4292.4|4286.4|4293.2|4287.2|4292.4|4286.4|1
1734097220000|2024-12-13 13:40:20|4292.6|4286.6|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|1
1734097230000|2024-12-13 13:40:30|4292.7|4286.7|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|1
1734097240000|2024-12-13 13:40:40|||||||||3
1734097250000|2024-12-13 13:40:50|4290.9|4284.9|4292.4|4286.4|4292.4|4286.4|4290.9|4284.9|10
1734097260000|2024-12-13 13:41:00|4292.6|4286.6|4293.1|4287.1|4293.6|4287.6|4292.6|4286.6|2
1734097270000|2024-12-13 13:41:10|||||||||1
1734097280000|2024-12-13 13:41:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|1
1734097290000|2024-12-13 13:41:30|||||||||2
1734097300000|2024-12-13 13:41:40|4293.2|4287.2|4294.1|4288.1|4294.1|4288.1|4293.2|4287.2|2
1734097310000|2024-12-13 13:41:50|4293.9|4287.9|4291.7|4285.7|4293.9|4287.9|4291.7|4285.7|15
1734097320000|2024-12-13 13:42:00|4291.1|4285.1|4290.4|4284.4|4291.4|4285.4|4289.9|4283.9|6
1734097330000|2024-12-13 13:42:10|4290.7|4284.7|4290.1|4284.1|4290.7|4284.7|4290.1|4284.1|2
1734097340000|2024-12-13 13:42:20|4289.9|4283.9|4288.9|4282.9|4289.9|4283.9|4288.9|4282.9|5
1734097350000|2024-12-13 13:42:30|4288.1|4282.1|4288.7|4282.7|4288.7|4282.7|4288.1|4282.1|24
1734097360000|2024-12-13 13:42:40|4288.9|4282.9|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|2
1734097370000|2024-12-13 13:42:50|4288.9|4282.9|4289.4|4283.4|4289.6|4283.6|4288.9|4282.9|4
1734097380000|2024-12-13 13:43:00|4289.6|4283.6|4291.1|4285.1|4291.7|4285.7|4289.1|4283.1|18
1734097390000|2024-12-13 13:43:10|4291.4|4285.4|4291.1|4285.1|4291.4|4285.4|4290.9|4284.9|2
1734097400000|2024-12-13 13:43:20|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|1
1734097410000|2024-12-13 13:43:30|4291.2|4285.2|4290.9|4284.9|4291.2|4285.2|4290.7|4284.7|1
1734097420000|2024-12-13 13:43:40|4290.7|4284.7|4290.7|4284.7|4290.9|4284.9|4290.7|4284.7|2
1734097430000|2024-12-13 13:43:50|4291.1|4285.1|4291.7|4285.7|4291.9|4285.9|4291.1|4285.1|3
1734097440000|2024-12-13 13:44:00|4291.9|4285.9|4291.7|4285.7|4291.9|4285.9|4291.7|4285.7|1
1734097450000|2024-12-13 13:44:10|||||||||2
1734097460000|2024-12-13 13:44:20|4291.9|4285.9|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|18
1734097470000|2024-12-13 13:44:30|||||||||2
1734097480000|2024-12-13 13:44:40|||||||||9
1734097490000|2024-12-13 13:44:50|4292|4286|4291.7|4285.7|4292|4286|4291.7|4285.7|5
1734100200000|2024-12-13 14:30:00|4285.4|4279.4|4290.4|4284.4|4291.4|4285.4|4283.5|4277.5|215
1734100210000|2024-12-13 14:30:10|4290.2|4284.2|4287.9|4281.9|4292.9|4286.9|4287.9|4281.9|46
1734100220000|2024-12-13 14:30:20|4288.2|4282.2|4288.4|4282.4|4292.2|4286.2|4287.7|4281.7|36
1734100230000|2024-12-13 14:30:30|4289.2|4283.2|4291.2|4285.2|4292.2|4286.2|4287.7|4281.7|33
1734100240000|2024-12-13 14:30:40|4290.9|4284.9|4294.2|4288.2|4295.2|4289.2|4290.2|4284.2|23
1734100250000|2024-12-13 14:30:50|4294.4|4288.4|4293.9|4287.9|4295.4|4289.4|4293.4|4287.4|6
1734100260000|2024-12-13 14:31:00|4293.2|4287.2|4294.4|4288.4|4294.7|4288.7|4292.4|4286.4|20
1734100270000|2024-12-13 14:31:10|4294.2|4288.2|4295.7|4289.7|4296.4|4290.4|4294.2|4288.2|26
1734100280000|2024-12-13 14:31:20|4296.4|4290.4|4297.2|4291.2|4298.9|4292.9|4296.4|4290.4|26
1734100290000|2024-12-13 14:31:30|4296.4|4290.4|4296.7|4290.7|4297.9|4291.9|4294.7|4288.7|14
1734100300000|2024-12-13 14:31:40|4296.9|4290.9|4299.4|4293.4|4299.4|4293.4|4296.7|4290.7|10
1734100310000|2024-12-13 14:31:50|4299.7|4293.7|4300.4|4294.4|4301.2|4295.2|4299.4|4293.4|7
1734100320000|2024-12-13 14:32:00|4300.9|4294.9|4301.2|4295.2|4301.9|4295.9|4299.7|4293.7|41
1734100330000|2024-12-13 14:32:10|4301.4|4295.4|4300.9|4294.9|4302.2|4296.2|4300.7|4294.7|14
1734100340000|2024-12-13 14:32:20|4300.7|4294.7|4301.7|4295.7|4302.2|4296.2|4300.4|4294.4|50
1734100350000|2024-12-13 14:32:30|4301.4|4295.4|4301.2|4295.2|4301.7|4295.7|4301.2|4295.2|7
1734100360000|2024-12-13 14:32:40|4301|4295|4301.2|4295.2|4301.2|4295.2|4299.2|4293.2|21
1734100370000|2024-12-13 14:32:50|4300.4|4294.4|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|4
1734100380000|2024-12-13 14:33:00|4300.7|4294.7|4298.7|4292.7|4300.7|4294.7|4298.2|4292.2|19
1734100390000|2024-12-13 14:33:10|4298.2|4292.2|4294.7|4288.7|4298.7|4292.7|4294.4|4288.4|26
1734100400000|2024-12-13 14:33:20|4294.2|4288.2|4293.2|4287.2|4295.2|4289.2|4293.2|4287.2|25
1734100410000|2024-12-13 14:33:30|4293.4|4287.4|4296|4290|4299.2|4293.2|4293.4|4287.4|943
1734100420000|2024-12-13 14:33:40|4295.8|4289.8|4296.3|4290.3|4298.5|4292.5|4294.3|4288.3|60
1734100430000|2024-12-13 14:33:50|4297|4291|4297|4291|4297.5|4291.5|4295.3|4289.3|24
1734100440000|2024-12-13 14:34:00|4296.8|4290.8|4294.7|4288.7|4298.8|4292.8|4293.5|4287.5|27
1734100450000|2024-12-13 14:34:10|4294.9|4288.9|4298|4292|4298|4292|4294.2|4288.2|8
1734100460000|2024-12-13 14:34:20|4297.2|4291.2|4297|4291|4298.5|4292.5|4296.8|4290.8|9
1734100470000|2024-12-13 14:34:30|4296.8|4290.8|4297.5|4291.5|4297.5|4291.5|4295|4289|30
1734100480000|2024-12-13 14:34:40|4297.8|4291.8|4296.3|4290.3|4299.8|4293.8|4295.3|4289.3|32
1734100490000|2024-12-13 14:34:50|4296.5|4290.5|4297.8|4291.8|4297.8|4291.8|4295.5|4289.5|26
1734100500000|2024-12-13 14:35:00|4296.8|4290.8|4295|4289|4297.8|4291.8|4294.8|4288.8|22
1734100510000|2024-12-13 14:35:10|4294.5|4288.5|4291.3|4285.3|4295|4289|4291.3|4285.3|26
1734100520000|2024-12-13 14:35:20|4290.8|4284.8|4291|4285|4291.8|4285.8|4289.8|4283.8|3
1734100530000|2024-12-13 14:35:30|4292.5|4286.5|4292.5|4286.5|4293.8|4287.8|4291|4285|40
1734100540000|2024-12-13 14:35:40|4293.3|4287.3|4291.3|4285.3|4293.3|4287.3|4291.3|4285.3|8
1734100550000|2024-12-13 14:35:50|4291|4285|4289.8|4283.8|4291.3|4285.3|4289.8|4283.8|3
1734100560000|2024-12-13 14:36:00|4290|4284|4290.8|4284.8|4291.8|4285.8|4289.8|4283.8|31
1734100570000|2024-12-13 14:36:10|4289.8|4283.8|4287.8|4281.8|4290.8|4284.8|4287.8|4281.8|147
1734100580000|2024-12-13 14:36:20|4288|4282|4286|4280|4288.3|4282.3|4286|4280|157
1734100590000|2024-12-13 14:36:30|4285.5|4279.5|4285.8|4279.8|4286|4280|4283.7|4277.7|69
1734100600000|2024-12-13 14:36:40|4287.3|4281.3|4288.8|4282.8|4288.8|4282.8|4286.3|4280.3|40
1734100610000|2024-12-13 14:36:50|4288.3|4282.3|4292.8|4286.8|4292.8|4286.8|4287.8|4281.8|16
1734100620000|2024-12-13 14:37:00|4293|4287|4293.8|4287.8|4293.8|4287.8|4289.3|4283.3|31
1734100630000|2024-12-13 14:37:10|4293.3|4287.3|4291.3|4285.3|4293.5|4287.5|4290.3|4284.3|14
1734100640000|2024-12-13 14:37:20|4290.8|4284.8|4287.5|4281.5|4290.8|4284.8|4287.3|4281.3|11
1734100650000|2024-12-13 14:37:30|4287.3|4281.3|4288.3|4282.3|4288.3|4282.3|4286.8|4280.8|8
1734100660000|2024-12-13 14:37:40|4287.8|4281.8|4290.3|4284.3|4290.3|4284.3|4287.8|4281.8|3
1734100670000|2024-12-13 14:37:50|||||||||4
1734100680000|2024-12-13 14:38:00|4289.8|4283.8|4290.8|4284.8|4290.8|4284.8|4289.3|4283.3|16
1734100690000|2024-12-13 14:38:10|4290.5|4284.5|4289.8|4283.8|4290.5|4284.5|4289.8|4283.8|7
1734100700000|2024-12-13 14:38:20|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|11
1734100710000|2024-12-13 14:38:30|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|10
1734100720000|2024-12-13 14:38:40|4289.8|4283.8|4289.3|4283.3|4290.3|4284.3|4288.8|4282.8|9
1734100730000|2024-12-13 14:38:50|4288.8|4282.8|4289|4283|4289.5|4283.5|4287.8|4281.8|28
1734100740000|2024-12-13 14:39:00|4288.8|4282.8|4293.8|4287.8|4294.3|4288.3|4288.8|4282.8|37
1734100750000|2024-12-13 14:39:10|4292.5|4286.5|4293|4287|4293|4287|4291.8|4285.8|14
1734100760000|2024-12-13 14:39:20|4292.8|4286.8|4294|4288|4294.3|4288.3|4292.8|4286.8|7
1734100770000|2024-12-13 14:39:30|4293.8|4287.8|4295.3|4289.3|4295.3|4289.3|4292.3|4286.3|27
1734100780000|2024-12-13 14:39:40|4294.4|4288.4|4294.3|4288.3|4294.8|4288.8|4293.5|4287.5|17
1734100790000|2024-12-13 14:39:50|4294.8|4288.8|4295.8|4289.8|4296.3|4290.3|4294.8|4288.8|4
1734100800000|2024-12-13 14:40:00|4294.7|4288.7|4293.3|4287.3|4294.7|4288.7|4292.8|4286.8|24
1734100810000|2024-12-13 14:40:10|4293.5|4287.5|4294.8|4288.8|4294.8|4288.8|4293.3|4287.3|4
1734100820000|2024-12-13 14:40:20|4295|4289|4295.3|4289.3|4295.8|4289.8|4294.3|4288.3|5
1734100830000|2024-12-13 14:40:30|4295.5|4289.5|4294.5|4288.5|4295.8|4289.8|4294.3|4288.3|16
1734100840000|2024-12-13 14:40:40|4294.8|4288.8|4293.3|4287.3|4294.8|4288.8|4292.8|4286.8|19
1734100850000|2024-12-13 14:40:50|4293.5|4287.5|4295.8|4289.8|4295.8|4289.8|4292.8|4286.8|227
1734100860000|2024-12-13 14:41:00|4294.8|4288.8|4293.8|4287.8|4295.8|4289.8|4292|4286|300
1734100870000|2024-12-13 14:41:10|4292.3|4286.3|4291.3|4285.3|4293.3|4287.3|4291.3|4285.3|16
1734100880000|2024-12-13 14:41:20|4292.3|4286.3|4290.8|4284.8|4292.3|4286.3|4290.3|4284.3|16
1734100890000|2024-12-13 14:41:30|4290.3|4284.3|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|4
1734100900000|2024-12-13 14:41:40|4289.3|4283.3|4291.3|4285.3|4291.3|4285.3|4289.3|4283.3|11
1734100910000|2024-12-13 14:41:50|4291|4285|4289.8|4283.8|4291|4285|4289.8|4283.8|5
1734100920000|2024-12-13 14:42:00|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|4
1734100930000|2024-12-13 14:42:10|4289.3|4283.3|4289.8|4283.8|4290.3|4284.3|4289.3|4283.3|12
1734100940000|2024-12-13 14:42:20|4290.3|4284.3|4291.3|4285.3|4291.3|4285.3|4290.3|4284.3|14
1734100950000|2024-12-13 14:42:30|4291.8|4285.8|4290.3|4284.3|4291.8|4285.8|4290.3|4284.3|37
1734100960000|2024-12-13 14:42:40|4290.1|4284.1|4293.3|4287.3|4293.3|4287.3|4289.8|4283.8|82
1734100970000|2024-12-13 14:42:50|4293|4287|4292.8|4286.8|4293|4287|4292.3|4286.3|5
1734100980000|2024-12-13 14:43:00|4292.3|4286.3|4290.3|4284.3|4292.3|4286.3|4289.8|4283.8|2
1734100990000|2024-12-13 14:43:10|4289.8|4283.8|4289.5|4283.5|4290|4284|4289.5|4283.5|23
1734101000000|2024-12-13 14:43:20|4289.8|4283.8|4289.8|4283.8|4290|4284|4289.3|4283.3|10
1734101010000|2024-12-13 14:43:30|4290.1|4284.1|4291.3|4285.3|4291.3|4285.3|4289.3|4283.3|26
1734101020000|2024-12-13 14:43:40|4291.8|4285.8|4292.3|4286.3|4292.8|4286.8|4291.8|4285.8|11
1734101030000|2024-12-13 14:43:50|4291.3|4285.3|4292.3|4286.3|4292.3|4286.3|4291.3|4285.3|14
1734101040000|2024-12-13 14:44:00|4291.3|4285.3|4291.1|4285.1|4292.3|4286.3|4290.5|4284.5|17
1734101050000|2024-12-13 14:44:10|4291.3|4285.3|4289.3|4283.3|4291.8|4285.8|4289.3|4283.3|22
1734101060000|2024-12-13 14:44:20|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|15
1734101070000|2024-12-13 14:44:30|4287.8|4281.8|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|9
1734101080000|2024-12-13 14:44:40|4287.5|4281.5|4287.1|4281.1|4288.3|4282.3|4286.9|4280.9|614
1734101090000|2024-12-13 14:44:50|4286.9|4280.9|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|16
1734101100000|2024-12-13 14:45:00|4284.8|4278.8|4283.6|4277.6|4285.4|4279.4|4283.6|4277.6|23
1734101110000|2024-12-13 14:45:10|4283.4|4277.4|4284.9|4278.9|4285.9|4279.9|4283.1|4277.1|36
1734101120000|2024-12-13 14:45:20|4285.4|4279.4|4287.6|4281.6|4287.9|4281.9|4285.4|4279.4|14
1734101130000|2024-12-13 14:45:30|4287.9|4281.9|4287.4|4281.4|4288.1|4282.1|4286.9|4280.9|16
1734101140000|2024-12-13 14:45:40|4289.8|4283.8|4290.8|4284.8|4290.8|4284.8|4288.3|4282.3|11
1734101150000|2024-12-13 14:45:50|4291.3|4285.3|4290|4284|4291.3|4285.3|4290|4284|6
1734101160000|2024-12-13 14:46:00|4290.8|4284.8|4291.8|4285.8|4292|4286|4290.8|4284.8|18
1734101170000|2024-12-13 14:46:10|4292|4286|4293.3|4287.3|4293.3|4287.3|4292|4286|17
1734101180000|2024-12-13 14:46:20|4293.8|4287.8|4292.8|4286.8|4294.3|4288.3|4291.3|4285.3|34
1734101190000|2024-12-13 14:46:30|4293|4287|4293.8|4287.8|4294.1|4288.1|4292.3|4286.3|9
1734101200000|2024-12-13 14:46:40|4293.3|4287.3|4296.3|4290.3|4296.3|4290.3|4293.3|4287.3|11
1734101210000|2024-12-13 14:46:50|4296.6|4290.6|4297.3|4291.3|4298.3|4292.3|4296.6|4290.6|21
1734101220000|2024-12-13 14:47:00|4297.6|4291.6|4303.5|4297.5|4304|4298|4297.3|4291.3|49
1734101230000|2024-12-13 14:47:10|4303.8|4297.8|4305.3|4299.3|4305.5|4299.5|4303.3|4297.3|51
1734101240000|2024-12-13 14:47:20|4305.8|4299.8|4303.3|4297.3|4305.8|4299.8|4303.3|4297.3|7
1734101250000|2024-12-13 14:47:30|4302.3|4296.3|4302.8|4296.8|4302.8|4296.8|4302.3|4296.3|4
1734101260000|2024-12-13 14:47:40|4302.6|4296.6|4303.5|4297.5|4303.5|4297.5|4302.3|4296.3|6
1734101270000|2024-12-13 14:47:50|4303.3|4297.3|4301.8|4295.8|4303.3|4297.3|4301.5|4295.5|5
1734101280000|2024-12-13 14:48:00|4300|4294|4300.3|4294.3|4300.8|4294.8|4299|4293|13
1734101290000|2024-12-13 14:48:10|4300.8|4294.8|4296.3|4290.3|4300.8|4294.8|4296|4290|140
1734101300000|2024-12-13 14:48:20|4296|4290|4296.5|4290.5|4296.5|4290.5|4295.5|4289.5|10
1734101310000|2024-12-13 14:48:30|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295|4289|7
1734101320000|2024-12-13 14:48:40|4295.5|4289.5|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|1
1734101330000|2024-12-13 14:48:50|4294.8|4288.8|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|3
1734101340000|2024-12-13 14:49:00|4297|4291|4295.5|4289.5|4297.3|4291.3|4295.5|4289.5|10
1734101350000|2024-12-13 14:49:10|4295.8|4289.8|4297.3|4291.3|4297.8|4291.8|4295.8|4289.8|10
1734101360000|2024-12-13 14:49:20|4297.8|4291.8|4301.3|4295.3|4301.3|4295.3|4297.8|4291.8|6
1734101370000|2024-12-13 14:49:30|4300.5|4294.5|4297.5|4291.5|4300.5|4294.5|4297.3|4291.3|39
1734101380000|2024-12-13 14:49:40|4297.3|4291.3|4299.8|4293.8|4299.8|4293.8|4297.3|4291.3|14
1734101390000|2024-12-13 14:49:50|4300|4294|4299.8|4293.8|4300|4294|4298.5|4292.5|5
1734101400000|2024-12-13 14:50:00|4300.1|4294.1|4298.8|4292.8|4300.3|4294.3|4298.3|4292.3|10
1734101410000|2024-12-13 14:50:10|4299.1|4293.1|4299.3|4293.3|4299.3|4293.3|4298.3|4292.3|4
1734101420000|2024-12-13 14:50:20|4298.8|4292.8|4293.8|4287.8|4298.8|4292.8|4293.3|4287.3|7
1734101430000|2024-12-13 14:50:30|4293.3|4287.3|4291.3|4285.3|4293.8|4287.8|4291.3|4285.3|8
1734101440000|2024-12-13 14:50:40|4291.6|4285.6|4289.3|4283.3|4291.8|4285.8|4288.3|4282.3|7
1734101450000|2024-12-13 14:50:50|4289.6|4283.6|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|11
1734101460000|2024-12-13 14:51:00|4289.6|4283.6|4289.3|4283.3|4289.6|4283.6|4288.3|4282.3|9
1734101470000|2024-12-13 14:51:10|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.1|4283.1|5
1734101480000|2024-12-13 14:51:20|4290.3|4284.3|4290.6|4284.6|4290.8|4284.8|4290.1|4284.1|9
1734101490000|2024-12-13 14:51:30|4290.8|4284.8|4288.8|4282.8|4291.3|4285.3|4288.6|4282.6|17
1734101500000|2024-12-13 14:51:40|||||||||1
1734101510000|2024-12-13 14:51:50|||||||||1
1734101520000|2024-12-13 14:52:00|4288.6|4282.6|4288.8|4282.8|4289.1|4283.1|4288.3|4282.3|7
1734101530000|2024-12-13 14:52:10|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.6|4282.6|4
1734101540000|2024-12-13 14:52:20|4288.3|4282.3|4286.6|4280.6|4288.3|4282.3|4286.3|4280.3|10
1734101550000|2024-12-13 14:52:30|4286.8|4280.8|4287.8|4281.8|4287.8|4281.8|4286.8|4280.8|6
1734101560000|2024-12-13 14:52:40|4286.1|4280.1|4287.8|4281.8|4288.1|4282.1|4286.1|4280.1|10
1734101570000|2024-12-13 14:52:50|4287.1|4281.1|4283.3|4277.3|4287.1|4281.1|4283.3|4277.3|8
1734101580000|2024-12-13 14:53:00|4283.6|4277.6|4283.3|4277.3|4284.1|4278.1|4283.3|4277.3|6
1734101590000|2024-12-13 14:53:10|4282.8|4276.8|4282.3|4276.3|4282.8|4276.8|4281.3|4275.3|16
1734101600000|2024-12-13 14:53:20|4281.3|4275.3|4280.1|4274.1|4281.3|4275.3|4280.1|4274.1|15
1734101610000|2024-12-13 14:53:30|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.6|4274.6|12
1734101620000|2024-12-13 14:53:40|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|10
1734101630000|2024-12-13 14:53:50|4280.8|4274.8|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|5
1734101640000|2024-12-13 14:54:00|4280.8|4274.8|4282.8|4276.8|4283.3|4277.3|4280.8|4274.8|26
1734101650000|2024-12-13 14:54:10|4283.6|4277.6|4284.6|4278.6|4285.1|4279.1|4283.3|4277.3|33
1734101660000|2024-12-13 14:54:20|4283.8|4277.8|4281.6|4275.6|4284.3|4278.3|4281.1|4275.1|17
1734101670000|2024-12-13 14:54:30|4281.3|4275.3|4281.3|4275.3|4281.8|4275.8|4280.3|4274.3|194
1734101680000|2024-12-13 14:54:40|4280.6|4274.6|4279.8|4273.8|4280.6|4274.6|4279.6|4273.6|3
1734101690000|2024-12-13 14:54:50|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|1
1734101700000|2024-12-13 14:55:00|4279.3|4273.3|4277.8|4271.8|4279.3|4273.3|4277.3|4271.3|14
1734101710000|2024-12-13 14:55:10|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|1
1734101720000|2024-12-13 14:55:20|4277.6|4271.6|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|16
1734101730000|2024-12-13 14:55:30|4277.6|4271.6|4278.1|4272.1|4278.3|4272.3|4277.3|4271.3|4
1734101740000|2024-12-13 14:55:40|4278.3|4272.3|4280.3|4274.3|4280.3|4274.3|4278.3|4272.3|5
1734101750000|2024-12-13 14:55:50|||||||||12
1734101760000|2024-12-13 14:56:00|||||||||1
1734101770000|2024-12-13 14:56:10|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|16
1734101780000|2024-12-13 14:56:20|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|8
1734101790000|2024-12-13 14:56:30|4277.8|4271.8|4279.3|4273.3|4279.3|4273.3|4277.8|4271.8|11
1734101800000|2024-12-13 14:56:40|4279.6|4273.6|4280.3|4274.3|4280.3|4274.3|4279.6|4273.6|4
1734101810000|2024-12-13 14:56:50|4279.3|4273.3|4278.3|4272.3|4279.3|4273.3|4278.1|4272.1|7
1734101820000|2024-12-13 14:57:00|||||||||3
1734101830000|2024-12-13 14:57:10|4278.8|4272.8|4278.3|4272.3|4280.1|4274.1|4278.3|4272.3|11
1734101840000|2024-12-13 14:57:20|4278.6|4272.6|4277.8|4271.8|4279.6|4273.6|4277.3|4271.3|11
1734101850000|2024-12-13 14:57:30|4277.6|4271.6|4277.6|4271.6|4278.8|4272.8|4277.3|4271.3|2
1734101860000|2024-12-13 14:57:40|4277.8|4271.8|4279.1|4273.1|4279.1|4273.1|4277.8|4271.8|6
1734101870000|2024-12-13 14:57:50|4279.3|4273.3|4278.1|4272.1|4279.3|4273.3|4278.1|4272.1|4
1734101880000|2024-12-13 14:58:00|4278.3|4272.3|4278.3|4272.3|4279.1|4273.1|4278.3|4272.3|5
1734101890000|2024-12-13 14:58:10|||||||||3
1734101900000|2024-12-13 14:58:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|2
1734101910000|2024-12-13 14:58:30|4278.3|4272.3|4278.3|4272.3|4278.6|4272.6|4278.3|4272.3|7
1734101920000|2024-12-13 14:58:40|4278.6|4272.6|4278.8|4272.8|4279.1|4273.1|4278.6|4272.6|3
1734101930000|2024-12-13 14:58:50|4279.3|4273.3|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|7
1734101940000|2024-12-13 14:59:00|4279.6|4273.6|4279.3|4273.3|4280.1|4274.1|4279.3|4273.3|3
1734101950000|2024-12-13 14:59:10|4279.8|4273.8|4279.3|4273.3|4280.1|4274.1|4279.1|4273.1|4
1734101960000|2024-12-13 14:59:20|||||||||2
1734101970000|2024-12-13 14:59:30|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|5
1734101980000|2024-12-13 14:59:40|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|23
1734101990000|2024-12-13 14:59:50|4281.1|4275.1|4281.3|4275.3|4281.3|4275.3|4281.1|4275.1|13
1734102000000|2024-12-13 15:00:00|4280.8|4274.8|4277.3|4271.3|4280.8|4274.8|4277.3|4271.3|17
1734102010000|2024-12-13 15:00:10|4277.8|4271.8|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|2
1734102020000|2024-12-13 15:00:20|4278.1|4272.1|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|3
1734102030000|2024-12-13 15:00:30|||||||||1
1734102040000|2024-12-13 15:00:40|4277.3|4271.3|4277.6|4271.6|4278.3|4272.3|4277.3|4271.3|4
1734102050000|2024-12-13 15:00:50|4277.8|4271.8|4276.3|4270.3|4278.1|4272.1|4276.3|4270.3|34
1734102060000|2024-12-13 15:01:00|4276.8|4270.8|4277.3|4271.3|4278.3|4272.3|4276.3|4270.3|87
1734102070000|2024-12-13 15:01:10|||||||||1
1734102080000|2024-12-13 15:01:20|||||||||2
1734102090000|2024-12-13 15:01:30|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|7
1734102100000|2024-12-13 15:01:40|4277.8|4271.8|4278.3|4272.3|4278.6|4272.6|4277.3|4271.3|21
1734102110000|2024-12-13 15:01:50|4278.6|4272.6|4277.2|4271.2|4280.1|4274.1|4277.2|4271.2|166
1734102120000|2024-12-13 15:02:00|4276.9|4270.9|4274.9|4268.9|4276.9|4270.9|4273.6|4267.6|20
1734102130000|2024-12-13 15:02:10|4274.6|4268.6|4273.6|4267.6|4274.9|4268.9|4273.6|4267.6|15
1734102140000|2024-12-13 15:02:20|4273.3|4267.3|4274.6|4268.6|4274.6|4268.6|4273.3|4267.3|6
1734102150000|2024-12-13 15:02:30|4274.9|4268.9|4276.6|4270.6|4276.6|4270.6|4274.6|4268.6|15
1734102160000|2024-12-13 15:02:40|4276.4|4270.4|4277.1|4271.1|4277.1|4271.1|4276.4|4270.4|3
1734102170000|2024-12-13 15:02:50|4276.9|4270.9|4277.9|4271.9|4278.6|4272.6|4276.9|4270.9|301
1734102180000|2024-12-13 15:03:00|4277.6|4271.6|4276.4|4270.4|4277.6|4271.6|4276.4|4270.4|4
1734102190000|2024-12-13 15:03:10|4276.9|4270.9|4277.9|4271.9|4277.9|4271.9|4276.3|4270.3|54
1734102200000|2024-12-13 15:03:20|4277.4|4271.4|4276.3|4270.3|4277.4|4271.4|4276.1|4270.1|7
1734102210000|2024-12-13 15:03:30|4276.1|4270.1|4276.4|4270.4|4276.9|4270.9|4276.1|4270.1|7
1734102220000|2024-12-13 15:03:40|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|3
1734102230000|2024-12-13 15:03:50|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|7
1734102240000|2024-12-13 15:04:00|4277.1|4271.1|4274.9|4268.9|4277.1|4271.1|4274.9|4268.9|16
1734102250000|2024-12-13 15:04:10|4274.6|4268.6|4273.9|4267.9|4274.6|4268.6|4273.9|4267.9|4
1734102260000|2024-12-13 15:04:20|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|8
1734102270000|2024-12-13 15:04:30|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4274.9|4268.9|13
1734102280000|2024-12-13 15:04:40|4276.1|4270.1|4275.9|4269.9|4276.6|4270.6|4275.9|4269.9|7
1734102290000|2024-12-13 15:04:50|4274.9|4268.9|4275.9|4269.9|4275.9|4269.9|4274.9|4268.9|11
1734102300000|2024-12-13 15:05:00|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|9
1734102310000|2024-12-13 15:05:10|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4275.1|4269.1|18
1734102320000|2024-12-13 15:05:20|4275.9|4269.9|4276.9|4270.9|4276.9|4270.9|4275.9|4269.9|4
1734102330000|2024-12-13 15:05:30|4276.3|4270.3|4276.6|4270.6|4276.6|4270.6|4275.9|4269.9|5
1734102340000|2024-12-13 15:05:40|4276.4|4270.4|4276.9|4270.9|4276.9|4270.9|4276.4|4270.4|5
1734102350000|2024-12-13 15:05:50|4276.4|4270.4|4274.9|4268.9|4276.4|4270.4|4274.9|4268.9|19
1734102360000|2024-12-13 15:06:00|4274.6|4268.6|4273.9|4267.9|4275.1|4269.1|4273.9|4267.9|17
1734102370000|2024-12-13 15:06:10|4272.9|4266.9|4273.9|4267.9|4273.9|4267.9|4272.9|4266.9|15
1734102380000|2024-12-13 15:06:20|4274.1|4268.1|4273.9|4267.9|4274.1|4268.1|4273.9|4267.9|3
1734102390000|2024-12-13 15:06:30|4272.9|4266.9|4271.9|4265.9|4273.9|4267.9|4271.9|4265.9|25
1734102400000|2024-12-13 15:06:40|4270.1|4264.1|4265.9|4259.9|4270.9|4264.9|4265.9|4259.9|167
1734102410000|2024-12-13 15:06:50|4264.9|4258.9|4265.9|4259.9|4266.3|4260.3|4264.9|4258.9|24
1734102420000|2024-12-13 15:07:00|4264.9|4258.9|4265.4|4259.4|4265.9|4259.9|4264.9|4258.9|24
1734102430000|2024-12-13 15:07:10|4265.2|4259.2|4264.6|4258.6|4265.2|4259.2|4263.9|4257.9|14
1734102440000|2024-12-13 15:07:20|4264.9|4258.9|4262.9|4256.9|4264.9|4258.9|4262.3|4256.3|19
1734102450000|2024-12-13 15:07:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|19
1734102460000|2024-12-13 15:07:40|4263.6|4257.6|4266.1|4260.1|4266.4|4260.4|4263.4|4257.4|26
1734102470000|2024-12-13 15:07:50|4266.4|4260.4|4268.3|4262.3|4268.6|4262.6|4265.9|4259.9|7
1734102480000|2024-12-13 15:08:00|4268.4|4262.4|4274.9|4268.9|4274.9|4268.9|4268.4|4262.4|79
1734102490000|2024-12-13 15:08:10|4275.7|4269.7|4275.6|4269.6|4275.9|4269.9|4274.9|4268.9|18
1734102500000|2024-12-13 15:08:20|4275.4|4269.4|4273.9|4267.9|4275.6|4269.6|4273.9|4267.9|10
1734102510000|2024-12-13 15:08:30|||||||||12
1734102520000|2024-12-13 15:08:40|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4273.4|4267.4|4
1734102530000|2024-12-13 15:08:50|4272.9|4266.9|4274.4|4268.4|4274.6|4268.6|4272.9|4266.9|13
1734102540000|2024-12-13 15:09:00|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|2
1734102550000|2024-12-13 15:09:10|||||||||40
1734102560000|2024-12-13 15:09:20|4274.9|4268.9|4275.9|4269.9|4275.9|4269.9|4274.6|4268.6|16
1734102570000|2024-12-13 15:09:30|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|14
1734102580000|2024-12-13 15:09:40|4276.6|4270.6|4275.4|4269.4|4276.6|4270.6|4275.4|4269.4|5
1734102590000|2024-12-13 15:09:50|4275.1|4269.1|4275.4|4269.4|4275.4|4269.4|4275.1|4269.1|1
1734102600000|2024-12-13 15:10:00|4275.6|4269.6|4270.4|4264.4|4275.9|4269.9|4269.9|4263.9|67
1734102610000|2024-12-13 15:10:10|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4269.9|4263.9|8
1734102620000|2024-12-13 15:10:20|4271.3|4265.3|4271.4|4265.4|4271.9|4265.9|4271.3|4265.3|4
1734102630000|2024-12-13 15:10:30|4271.6|4265.6|4270.9|4264.9|4271.6|4265.6|4270.9|4264.9|7
1734102640000|2024-12-13 15:10:40|4269.9|4263.9|4270.9|4264.9|4270.9|4264.9|4269.9|4263.9|41
1734102650000|2024-12-13 15:10:50|4271.1|4265.1|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|4
1734102660000|2024-12-13 15:11:00|4270.8|4264.8|4270.9|4264.9|4271.9|4265.9|4270.8|4264.8|66
1734102670000|2024-12-13 15:11:10|4271.1|4265.1|4270.4|4264.4|4271.1|4265.1|4270.1|4264.1|32
1734102680000|2024-12-13 15:11:20|4271.1|4265.1|4272.9|4266.9|4272.9|4266.9|4271.1|4265.1|6
1734102690000|2024-12-13 15:11:30|||||||||2
1734102700000|2024-12-13 15:11:40|||||||||2
1734102710000|2024-12-13 15:11:50|4272.7|4266.7|4270.4|4264.4|4272.7|4266.7|4269.6|4263.6|8
1734102720000|2024-12-13 15:12:00|4270.2|4264.2|4268.9|4262.9|4270.2|4264.2|4268.4|4262.4|276
1734102730000|2024-12-13 15:12:10|4268.7|4262.7|4267.2|4261.2|4268.7|4262.7|4264.9|4258.9|20
1734102740000|2024-12-13 15:12:20|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4266.7|4260.7|16
1734102750000|2024-12-13 15:12:30|4268.7|4262.7|4268.2|4262.2|4268.9|4262.9|4268.2|4262.2|6
1734102760000|2024-12-13 15:12:40|4267.7|4261.7|4268.4|4262.4|4268.4|4262.4|4267.7|4261.7|27
1734102770000|2024-12-13 15:12:50|4266.7|4260.7|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|5
1734102780000|2024-12-13 15:13:00|4267.2|4261.2|4267.7|4261.7|4267.7|4261.7|4266.4|4260.4|29
1734102790000|2024-12-13 15:13:10|4268.4|4262.4|4268.2|4262.2|4268.4|4262.4|4267.4|4261.4|6
1734102800000|2024-12-13 15:13:20|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|2
1734102810000|2024-12-13 15:13:30|4267.9|4261.9|4267.7|4261.7|4268.2|4262.2|4267.4|4261.4|7
1734102820000|2024-12-13 15:13:40|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1734102830000|2024-12-13 15:13:50|4268.2|4262.2|4272.9|4266.9|4272.9|4266.9|4268.2|4262.2|129
1734102840000|2024-12-13 15:14:00|4273.2|4267.2|4273.7|4267.7|4274.2|4268.2|4272.7|4266.7|10
1734102850000|2024-12-13 15:14:10|4274.2|4268.2|4275.2|4269.2|4275.2|4269.2|4273.7|4267.7|35
1734102860000|2024-12-13 15:14:20|4274.9|4268.9|4272.7|4266.7|4275.2|4269.2|4272.2|4266.2|56
1734102870000|2024-12-13 15:14:30|4272.4|4266.4|4271.2|4265.2|4272.4|4266.4|4270.4|4264.4|14
1734102880000|2024-12-13 15:14:40|4270.7|4264.7|4272.7|4266.7|4272.7|4266.7|4270.7|4264.7|13
1734102890000|2024-12-13 15:14:50|||||||||2
1734102900000|2024-12-13 15:15:00|4272.9|4266.9|4271.9|4265.9|4272.9|4266.9|4271.2|4265.2|23
1734102910000|2024-12-13 15:15:10|4272.2|4266.2|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|14
1734102920000|2024-12-13 15:15:20|4271.9|4265.9|4271.9|4265.9|4272.4|4266.4|4271.9|4265.9|4
1734102930000|2024-12-13 15:15:30|4272.2|4266.2|4271.9|4265.9|4272.2|4266.2|4271.4|4265.4|47
1734102940000|2024-12-13 15:15:40|4271.7|4265.7|4271.4|4265.4|4271.9|4265.9|4271.2|4265.2|8
1734102950000|2024-12-13 15:15:50|4270.9|4264.9|4270.2|4264.2|4270.9|4264.9|4270.2|4264.2|4
1734102960000|2024-12-13 15:16:00|4269.9|4263.9|4270.7|4264.7|4270.7|4264.7|4269.2|4263.2|14
1734102970000|2024-12-13 15:16:10|4270.4|4264.4|4270.2|4264.2|4270.4|4264.4|4269.2|4263.2|5
1734102980000|2024-12-13 15:16:20|4270.4|4264.4|4268.9|4262.9|4270.4|4264.4|4268.9|4262.9|11
1734102990000|2024-12-13 15:16:30|4269.4|4263.4|4270.2|4264.2|4270.7|4264.7|4269.4|4263.4|18
1734103000000|2024-12-13 15:16:40|4270.4|4264.4|4269.9|4263.9|4270.9|4264.9|4269.9|4263.9|15
1734103010000|2024-12-13 15:16:50|4269.7|4263.7|4270.4|4264.4|4270.4|4264.4|4268.9|4262.9|8
1734103020000|2024-12-13 15:17:00|4269.9|4263.9|4269.9|4263.9|4270.4|4264.4|4269.7|4263.7|6
1734103030000|2024-12-13 15:17:10|4269.4|4263.4|4268.2|4262.2|4269.4|4263.4|4268.2|4262.2|23
1734103040000|2024-12-13 15:17:20|4267.9|4261.9|4269.2|4263.2|4269.4|4263.4|4267.7|4261.7|264
1734103050000|2024-12-13 15:17:30|4269.4|4263.4|4269.9|4263.9|4270.4|4264.4|4269.4|4263.4|10
1734103060000|2024-12-13 15:17:40|4269.7|4263.7|4269.9|4263.9|4269.9|4263.9|4268.7|4262.7|10
1734103070000|2024-12-13 15:17:50|4269.7|4263.7|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|2
1734103080000|2024-12-13 15:18:00|4269.2|4263.2|4268.2|4262.2|4269.4|4263.4|4268.2|4262.2|7
1734103090000|2024-12-13 15:18:10|4267.7|4261.7|4266.4|4260.4|4268.4|4262.4|4266.4|4260.4|33
1734103100000|2024-12-13 15:18:20|4267.1|4261.1|4266.7|4260.7|4267.7|4261.7|4266.4|4260.4|91
1734103110000|2024-12-13 15:18:30|4266.9|4260.9|4267|4261|4267|4261|4266.7|4260.7|1
1734103120000|2024-12-13 15:18:40|4266.7|4260.7|4266.5|4260.5|4267|4261|4266.5|4260.5|2
1734103130000|2024-12-13 15:18:50|4265.5|4259.5|4264.7|4258.7|4265.5|4259.5|4264.7|4258.7|13
1734103140000|2024-12-13 15:19:00|4265.2|4259.2|4264.5|4258.5|4266.5|4260.5|4264.5|4258.5|22
1734103150000|2024-12-13 15:19:10|4264.7|4258.7|4263.2|4257.2|4264.7|4258.7|4262.5|4256.5|42
1734103160000|2024-12-13 15:19:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|2
1734103170000|2024-12-13 15:19:30|||||||||6
1734103180000|2024-12-13 15:19:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|11
1734103190000|2024-12-13 15:19:50|4262.9|4256.9|4263.2|4257.2|4263.5|4257.5|4262.5|4256.5|5
1734103200000|2024-12-13 15:20:00|4263|4257|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|4
1734103210000|2024-12-13 15:20:10|||||||||3
1734103220000|2024-12-13 15:20:20|||||||||7
1734103230000|2024-12-13 15:20:30|4262|4256|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|3
1734103240000|2024-12-13 15:20:40|4262.2|4256.2|4263.5|4257.5|4263.5|4257.5|4262.2|4256.2|11
1734103250000|2024-12-13 15:20:50|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|4
1734103260000|2024-12-13 15:21:00|4263.2|4257.2|4263|4257|4263.5|4257.5|4263|4257|3
1734103270000|2024-12-13 15:21:10|4263.2|4257.2|4263|4257|4263.5|4257.5|4263|4257|5
1734103280000|2024-12-13 15:21:20|4264|4258|4264|4258|4264|4258|4263.2|4257.2|6
1734103290000|2024-12-13 15:21:30|4264.2|4258.2|4264|4258|4264.2|4258.2|4264|4258|4
1734103300000|2024-12-13 15:21:40|4264.5|4258.5|4263.5|4257.5|4264.5|4258.5|4263.2|4257.2|7
1734103310000|2024-12-13 15:21:50|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|4
1734103320000|2024-12-13 15:22:00|4263.2|4257.2|4263|4257|4263.5|4257.5|4262.5|4256.5|5
1734103330000|2024-12-13 15:22:10|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.5|4256.5|2
1734103340000|2024-12-13 15:22:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4
1734103350000|2024-12-13 15:22:30|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|6
1734103360000|2024-12-13 15:22:40|4263|4257|4263|4257|4263.5|4257.5|4262.7|4256.7|13
1734103370000|2024-12-13 15:22:50|||||||||1
1734103380000|2024-12-13 15:23:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|6
1734103390000|2024-12-13 15:23:10|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4260.9|4254.9|9
1734103400000|2024-12-13 15:23:20|4260.5|4254.5|4261.5|4255.5|4261.5|4255.5|4260.5|4254.5|8
1734103410000|2024-12-13 15:23:30|||||||||2
1734103420000|2024-12-13 15:23:40|4260|4254|4259.2|4253.2|4260|4254|4258.5|4252.5|26
1734103430000|2024-12-13 15:23:50|4259.5|4253.5|4256.7|4250.7|4259.5|4253.5|4256.5|4250.5|64
1734103440000|2024-12-13 15:24:00|4255.5|4249.5|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|47
1734103450000|2024-12-13 15:24:10|4256.9|4250.9|4257|4251|4257.5|4251.5|4256.7|4250.7|36
1734103460000|2024-12-13 15:24:20|4257.2|4251.2|4257|4251|4257.2|4251.2|4256.7|4250.7|7
1734103470000|2024-12-13 15:24:30|4256.7|4250.7|4253.5|4247.5|4256.7|4250.7|4253|4247|18
1734103480000|2024-12-13 15:24:40|4252.5|4246.5|4253|4247|4253.2|4247.2|4252.5|4246.5|12
1734103490000|2024-12-13 15:24:50|4252.7|4246.7|4250.5|4244.5|4252.7|4246.7|4249.7|4243.7|16
1734103500000|2024-12-13 15:25:00|4250|4244|4252.5|4246.5|4252.5|4246.5|4250|4244|30
1734103510000|2024-12-13 15:25:10|4252.7|4246.7|4253.5|4247.5|4254|4248|4252.7|4246.7|15
1734103520000|2024-12-13 15:25:20|4253.2|4247.2|4252.5|4246.5|4253.2|4247.2|4252|4246|3
1734103530000|2024-12-13 15:25:30|4252.9|4246.9|4253.5|4247.5|4253.5|4247.5|4252.9|4246.9|23
1734103540000|2024-12-13 15:25:40|4252.9|4246.9|4251.5|4245.5|4252.9|4246.9|4251.5|4245.5|5
1734103550000|2024-12-13 15:25:50|||||||||1
1734103560000|2024-12-13 15:26:00|4250.5|4244.5|4249.5|4243.5|4250.5|4244.5|4249.5|4243.5|12
1734103570000|2024-12-13 15:26:10|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4249.5|4243.5|19
1734103580000|2024-12-13 15:26:20|4250.7|4244.7|4250|4244|4251.5|4245.5|4250|4244|13
1734103590000|2024-12-13 15:26:30|4250.5|4244.5|4251.5|4245.5|4251.5|4245.5|4250.5|4244.5|16
1734103600000|2024-12-13 15:26:40|4251.7|4245.7|4253.5|4247.5|4253.5|4247.5|4251.7|4245.7|30
1734103610000|2024-12-13 15:26:50|4252.7|4246.7|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|75
1734103620000|2024-12-13 15:27:00|4252.2|4246.2|4251.2|4245.2|4252.2|4246.2|4251.2|4245.2|6
1734103630000|2024-12-13 15:27:10|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.2|4245.2|2
1734103640000|2024-12-13 15:27:20|4252.5|4246.5|4252.5|4246.5|4253.5|4247.5|4252.5|4246.5|221
1734103650000|2024-12-13 15:27:30|4252.2|4246.2|4252.2|4246.2|4252.5|4246.5|4251.7|4245.7|21
1734103660000|2024-12-13 15:27:40|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|5
1734103670000|2024-12-13 15:27:50|4252.7|4246.7|4254.5|4248.5|4254.5|4248.5|4252.5|4246.5|6
1734103680000|2024-12-13 15:28:00|4255.2|4249.2|4254.2|4248.2|4255.2|4249.2|4253.5|4247.5|31
1734103690000|2024-12-13 15:28:10|4254.5|4248.5|4253.7|4247.7|4255.2|4249.2|4253.5|4247.5|67
1734103700000|2024-12-13 15:28:20|4253.9|4247.9|4255|4249|4255.7|4249.7|4253.9|4247.9|13
1734103710000|2024-12-13 15:28:30|4254.5|4248.5|4255.5|4249.5|4255.9|4249.9|4254.5|4248.5|4
1734103720000|2024-12-13 15:28:40|4255.2|4249.2|4253.7|4247.7|4255.2|4249.2|4253.5|4247.5|7
1734103730000|2024-12-13 15:28:50|4254.2|4248.2|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|1
1734103740000|2024-12-13 15:29:00|4255.2|4249.2|4254|4248|4255.2|4249.2|4254|4248|13
1734103750000|2024-12-13 15:29:10|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|11
1734103760000|2024-12-13 15:29:20|4254|4248|4253.5|4247.5|4254.2|4248.2|4253.5|4247.5|4
1734103770000|2024-12-13 15:29:30|4254|4248|4253|4247|4254|4248|4252.7|4246.7|10
1734103780000|2024-12-13 15:29:40|4253.2|4247.2|4255|4249|4255|4249|4253.2|4247.2|10
1734103790000|2024-12-13 15:29:50|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1734103800000|2024-12-13 15:30:00|4254.7|4248.7|4255.5|4249.5|4255.5|4249.5|4253.5|4247.5|13
1734103810000|2024-12-13 15:30:10|||||||||6
1734103820000|2024-12-13 15:30:20|4255.7|4249.7|4257.5|4251.5|4257.5|4251.5|4255.7|4249.7|3
1734103830000|2024-12-13 15:30:30|4257.7|4251.7|4260.5|4254.5|4262.2|4256.2|4257.7|4251.7|22
1734103840000|2024-12-13 15:30:40|4260.2|4254.2|4257.7|4251.7|4260.2|4254.2|4257.2|4251.2|13
1734103850000|2024-12-13 15:30:50|4258.2|4252.2|4261|4255|4261.2|4255.2|4257|4251|55
1734103860000|2024-12-13 15:31:00|4260.7|4254.7|4260.5|4254.5|4261.2|4255.2|4260.5|4254.5|4
1734103870000|2024-12-13 15:31:10|4259.9|4253.9|4260.5|4254.5|4260.5|4254.5|4258.5|4252.5|62
1734103880000|2024-12-13 15:31:20|4261.2|4255.2|4260.5|4254.5|4261.5|4255.5|4260.5|4254.5|7
1734103890000|2024-12-13 15:31:30|4260.9|4254.9|4261.5|4255.5|4261.5|4255.5|4260.9|4254.9|10
1734103900000|2024-12-13 15:31:40|4262|4256|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|15
1734103910000|2024-12-13 15:31:50|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.7|4256.7|8
1734103920000|2024-12-13 15:32:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|9
1734103930000|2024-12-13 15:32:10|4262.2|4256.2|4260.7|4254.7|4262.2|4256.2|4260.5|4254.5|19
1734103940000|2024-12-13 15:32:20|4263.2|4257.2|4263.5|4257.5|4264.2|4258.2|4263.2|4257.2|20
1734103950000|2024-12-13 15:32:30|4263.9|4257.9|4265.5|4259.5|4266.2|4260.2|4263.9|4257.9|15
1734103960000|2024-12-13 15:32:40|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|9
1734103970000|2024-12-13 15:32:50|||||||||2
1734103980000|2024-12-13 15:33:00|||||||||4
1734103990000|2024-12-13 15:33:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|11
1734104000000|2024-12-13 15:33:20|4268.5|4262.5|4271.1|4265.1|4271.1|4265.1|4268.5|4262.5|94
1734104010000|2024-12-13 15:33:30|4271.9|4265.9|4273.9|4267.9|4273.9|4267.9|4271.9|4265.9|13
1734104020000|2024-12-13 15:33:40|4272.6|4266.6|4273.9|4267.9|4273.9|4267.9|4272.6|4266.6|16
1734104030000|2024-12-13 15:33:50|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4273.1|4267.1|12
1734104040000|2024-12-13 15:34:00|4273.1|4267.1|4275.4|4269.4|4276.6|4270.6|4273.1|4267.1|32
1734104050000|2024-12-13 15:34:10|4275.9|4269.9|4275.6|4269.6|4276.1|4270.1|4275.6|4269.6|3
1734104060000|2024-12-13 15:34:20|4275.9|4269.9|4275.1|4269.1|4276.4|4270.4|4275.1|4269.1|9
1734104070000|2024-12-13 15:34:30|4275.4|4269.4|4273.9|4267.9|4275.6|4269.6|4273.9|4267.9|28
1734104080000|2024-12-13 15:34:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|7
1734104090000|2024-12-13 15:34:50|4274.9|4268.9|4275.4|4269.4|4275.9|4269.9|4274.9|4268.9|7
1734104100000|2024-12-13 15:35:00|4275.9|4269.9|4277.9|4271.9|4277.9|4271.9|4275.9|4269.9|10
1734104110000|2024-12-13 15:35:10|||||||||7
1734104120000|2024-12-13 15:35:20|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|13
1734104130000|2024-12-13 15:35:30|4276.1|4270.1|4278.4|4272.4|4278.4|4272.4|4274.4|4268.4|19
1734104140000|2024-12-13 15:35:40|4278.1|4272.1|4279.4|4273.4|4279.4|4273.4|4278.1|4272.1|5
1734104150000|2024-12-13 15:35:50|4278.9|4272.9|4279.6|4273.6|4280.1|4274.1|4278.1|4272.1|22
1734104160000|2024-12-13 15:36:00|4279.4|4273.4|4278.4|4272.4|4279.4|4273.4|4278.4|4272.4|7
1734104170000|2024-12-13 15:36:10|4278.1|4272.1|4275.4|4269.4|4278.1|4272.1|4275.4|4269.4|8
1734104180000|2024-12-13 15:36:20|4274.4|4268.4|4274.1|4268.1|4274.9|4268.9|4274.1|4268.1|28
1734104190000|2024-12-13 15:36:30|4273.6|4267.6|4272.1|4266.1|4273.6|4267.6|4272.1|4266.1|19
1734104200000|2024-12-13 15:36:40|4272.4|4266.4|4274.1|4268.1|4274.1|4268.1|4272.4|4266.4|12
1734104210000|2024-12-13 15:36:50|4273.6|4267.6|4273.4|4267.4|4274.1|4268.1|4272.9|4266.9|31
1734104220000|2024-12-13 15:37:00|4273.6|4267.6|4273.9|4267.9|4273.9|4267.9|4273.6|4267.6|3
1734104230000|2024-12-13 15:37:10|4274.2|4268.2|4276.4|4270.4|4276.4|4270.4|4274.2|4268.2|11
1734104240000|2024-12-13 15:37:20|4275.1|4269.1|4275.6|4269.6|4276.1|4270.1|4275.1|4269.1|10
1734104250000|2024-12-13 15:37:30|4276.1|4270.1|4273.9|4267.9|4276.1|4270.1|4273.9|4267.9|6
1734104260000|2024-12-13 15:37:40|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4273.9|4267.9|7
1734104270000|2024-12-13 15:37:50|4276.1|4270.1|4276.6|4270.6|4277.1|4271.1|4276.1|4270.1|4
1734104280000|2024-12-13 15:38:00|4276.4|4270.4|4275.1|4269.1|4276.4|4270.4|4275.1|4269.1|11
1734104290000|2024-12-13 15:38:10|4275.4|4269.4|4274.9|4268.9|4276.4|4270.4|4274.9|4268.9|5
1734104300000|2024-12-13 15:38:20|4274.4|4268.4|4275.9|4269.9|4275.9|4269.9|4274.4|4268.4|7
1734104310000|2024-12-13 15:38:30|4275.6|4269.6|4276.9|4270.9|4277.6|4271.6|4275.6|4269.6|5
1734104320000|2024-12-13 15:38:40|4277.1|4271.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|4
1734104330000|2024-12-13 15:38:50|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|8
1734104340000|2024-12-13 15:39:00|4277.1|4271.1|4274.9|4268.9|4277.1|4271.1|4274.9|4268.9|9
1734104350000|2024-12-13 15:39:10|4275.9|4269.9|4275.4|4269.4|4276.4|4270.4|4275.1|4269.1|11
1734104360000|2024-12-13 15:39:20|4275.6|4269.6|4275.9|4269.9|4275.9|4269.9|4275.1|4269.1|3
1734104370000|2024-12-13 15:39:30|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.9|4270.9|5
1734104380000|2024-12-13 15:39:40|4276.9|4270.9|4277.1|4271.1|4277.6|4271.6|4276.4|4270.4|4
1734104390000|2024-12-13 15:39:50|4277.6|4271.6|4276.4|4270.4|4277.6|4271.6|4276.1|4270.1|3
1734104400000|2024-12-13 15:40:00|4276.9|4270.9|4279.4|4273.4|4279.4|4273.4|4276.9|4270.9|8
1734104410000|2024-12-13 15:40:10|4279.6|4273.6|4279.4|4273.4|4280.1|4274.1|4279.4|4273.4|10
1734104420000|2024-12-13 15:40:20|4279.6|4273.6|4280.6|4274.6|4280.6|4274.6|4279.4|4273.4|7
1734104430000|2024-12-13 15:40:30|4279.4|4273.4|4281.4|4275.4|4281.4|4275.4|4279.4|4273.4|11
1734104440000|2024-12-13 15:40:40|4281.6|4275.6|4278.6|4272.6|4281.6|4275.6|4278.6|4272.6|13
1734104450000|2024-12-13 15:40:50|4278.1|4272.1|4277.9|4271.9|4278.1|4272.1|4277.9|4271.9|4
1734104460000|2024-12-13 15:41:00|4278.4|4272.4|4279.9|4273.9|4280.4|4274.4|4278.4|4272.4|8
1734104470000|2024-12-13 15:41:10|4279.6|4273.6|4279.1|4273.1|4281.1|4275.1|4278.9|4272.9|14
1734104480000|2024-12-13 15:41:20|4279.4|4273.4|4278.9|4272.9|4279.9|4273.9|4278.4|4272.4|5
1734104490000|2024-12-13 15:41:30|4278.6|4272.6|4279.4|4273.4|4279.4|4273.4|4278.4|4272.4|3
1734104500000|2024-12-13 15:41:40|||||||||1
1734104510000|2024-12-13 15:41:50|||||||||1
1734104520000|2024-12-13 15:42:00|4279.6|4273.6|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|6
1734104530000|2024-12-13 15:42:10|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|3
1734104540000|2024-12-13 15:42:20|4281.6|4275.6|4278.4|4272.4|4281.6|4275.6|4278.4|4272.4|23
1734104550000|2024-12-13 15:42:30|4278.1|4272.1|4276.9|4270.9|4278.1|4272.1|4276.6|4270.6|33
1734104560000|2024-12-13 15:42:40|||||||||5
1734104570000|2024-12-13 15:42:50|4276.6|4270.6|4278.9|4272.9|4278.9|4272.9|4276.6|4270.6|4
1734104580000|2024-12-13 15:43:00|4279.1|4273.1|4278.9|4272.9|4279.1|4273.1|4278.9|4272.9|3
1734104590000|2024-12-13 15:43:10|4277.4|4271.4|4278.1|4272.1|4278.1|4272.1|4277.4|4271.4|5
1734104600000|2024-12-13 15:43:20|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4277.9|4271.9|8
1734104610000|2024-12-13 15:43:30|4278.1|4272.1|4278.9|4272.9|4278.9|4272.9|4278.1|4272.1|7
1734104620000|2024-12-13 15:43:40|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|10
1734104630000|2024-12-13 15:43:50|4278.9|4272.9|4278.6|4272.6|4278.9|4272.9|4278.6|4272.6|1
1734104640000|2024-12-13 15:44:00|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|3
1734104650000|2024-12-13 15:44:10|4279.1|4273.1|4279.1|4273.1|4279.9|4273.9|4278.9|4272.9|6
1734104660000|2024-12-13 15:44:20|4279.4|4273.4|4278.6|4272.6|4279.6|4273.6|4278.4|4272.4|5
1734104670000|2024-12-13 15:44:30|4278.9|4272.9|4277.1|4271.1|4279.1|4273.1|4277.1|4271.1|3
1734104680000|2024-12-13 15:44:40|4276.9|4270.9|4273.1|4267.1|4277.1|4271.1|4273.1|4267.1|70
1734104690000|2024-12-13 15:44:50|4273.4|4267.4|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|2
1734104700000|2024-12-13 15:45:00|4272.9|4266.9|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|6
1734104710000|2024-12-13 15:45:10|4272.9|4266.9|4273.4|4267.4|4273.9|4267.9|4272.9|4266.9|13
1734104720000|2024-12-13 15:45:20|4273.6|4267.6|4273.9|4267.9|4273.9|4267.9|4273.6|4267.6|2
1734104730000|2024-12-13 15:45:30|4273.4|4267.4|4272.9|4266.9|4273.9|4267.9|4271.9|4265.9|8
1734104740000|2024-12-13 15:45:40|4273.2|4267.2|4273.9|4267.9|4274.9|4268.9|4273.2|4267.2|25
1734104750000|2024-12-13 15:45:50|4273.4|4267.4|4275.1|4269.1|4275.6|4269.6|4273.4|4267.4|11
1734104760000|2024-12-13 15:46:00|4275.6|4269.6|4275.6|4269.6|4275.9|4269.9|4275.6|4269.6|7
1734104770000|2024-12-13 15:46:10|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4
1734104780000|2024-12-13 15:46:20|4275.1|4269.1|4273.9|4267.9|4275.6|4269.6|4273.4|4267.4|16
1734104790000|2024-12-13 15:46:30|||||||||1
1734104800000|2024-12-13 15:46:40|4274.6|4268.6|4276.4|4270.4|4276.9|4270.9|4274.6|4268.6|12
1734104810000|2024-12-13 15:46:50|4276.6|4270.6|4276.9|4270.9|4277.1|4271.1|4276.4|4270.4|34
1734104820000|2024-12-13 15:47:00|4277.1|4271.1|4277.1|4271.1|4277.6|4271.6|4276.9|4270.9|9
1734104830000|2024-12-13 15:47:10|4276.9|4270.9|4276.6|4270.6|4276.9|4270.9|4276.1|4270.1|3
1734104840000|2024-12-13 15:47:20|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|1
1734104850000|2024-12-13 15:47:30|4277.6|4271.6|4279.1|4273.1|4279.1|4273.1|4277.6|4271.6|3
1734104860000|2024-12-13 15:47:40|||||||||6
1734104870000|2024-12-13 15:47:50|4279.6|4273.6|4279.9|4273.9|4280.6|4274.6|4279.6|4273.6|57
1734104880000|2024-12-13 15:48:00|4279.4|4273.4|4279.1|4273.1|4279.9|4273.9|4278.9|4272.9|3
1734104890000|2024-12-13 15:48:10|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|3
1734104900000|2024-12-13 15:48:20|4279.2|4273.2|4279.6|4273.6|4279.6|4273.6|4279.2|4273.2|4
1734104910000|2024-12-13 15:48:30|4279.4|4273.4|4278.4|4272.4|4279.4|4273.4|4277.9|4271.9|6
1734104920000|2024-12-13 15:48:40|4278.6|4272.6|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|6
1734104930000|2024-12-13 15:48:50|4278.4|4272.4|4276.9|4270.9|4278.4|4272.4|4276.6|4270.6|14
1734104940000|2024-12-13 15:49:00|4276.6|4270.6|4274.9|4268.9|4277.1|4271.1|4274.9|4268.9|13
1734104950000|2024-12-13 15:49:10|4274.6|4268.6|4272.6|4266.6|4274.9|4268.9|4272.6|4266.6|11
1734104960000|2024-12-13 15:49:20|4272.9|4266.9|4274.4|4268.4|4274.4|4268.4|4272.9|4266.9|11
1734104970000|2024-12-13 15:49:30|4272.9|4266.9|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|9
1734104980000|2024-12-13 15:49:40|4273.1|4267.1|4273.4|4267.4|4273.9|4267.9|4273.1|4267.1|14
1734104990000|2024-12-13 15:49:50|4273.7|4267.7|4275.1|4269.1|4275.1|4269.1|4273.4|4267.4|10
1734105000000|2024-12-13 15:50:00|4275.4|4269.4|4275.9|4269.9|4275.9|4269.9|4275.4|4269.4|4
1734105010000|2024-12-13 15:50:10|||||||||1
1734105020000|2024-12-13 15:50:20|4276.1|4270.1|4276.4|4270.4|4277.1|4271.1|4275.4|4269.4|15
1734105030000|2024-12-13 15:50:30|4275.9|4269.9|4274.6|4268.6|4275.9|4269.9|4274.1|4268.1|5
1734105040000|2024-12-13 15:50:40|4274.4|4268.4|4274.9|4268.9|4274.9|4268.9|4274.1|4268.1|1
1734105050000|2024-12-13 15:50:50|4274.7|4268.7|4272.1|4266.1|4274.7|4268.7|4272.1|4266.1|4
1734105060000|2024-12-13 15:51:00|4272.4|4266.4|4273.6|4267.6|4273.6|4267.6|4272.4|4266.4|3
1734105070000|2024-12-13 15:51:10|4273.4|4267.4|4273.1|4267.1|4273.4|4267.4|4272.9|4266.9|6
1734105080000|2024-12-13 15:51:20|||||||||2
1734105090000|2024-12-13 15:51:30|4272.7|4266.7|4272.1|4266.1|4273.1|4267.1|4272.1|4266.1|14
1734105100000|2024-12-13 15:51:40|4272.4|4266.4|4270.4|4264.4|4272.4|4266.4|4270.4|4264.4|11
1734105110000|2024-12-13 15:51:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.4|4264.4|1
1734105120000|2024-12-13 15:52:00|4269.9|4263.9|4268.1|4262.1|4269.9|4263.9|4268.1|4262.1|20
1734105130000|2024-12-13 15:52:10|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4267.9|4261.9|7
1734105140000|2024-12-13 15:52:20|4268.4|4262.4|4266.9|4260.9|4268.6|4262.6|4266.7|4260.7|7
1734105150000|2024-12-13 15:52:30|4267.4|4261.4|4268.4|4262.4|4268.7|4262.7|4267.4|4261.4|3
1734105160000|2024-12-13 15:52:40|4268.2|4262.2|4268.4|4262.4|4268.4|4262.4|4268.2|4262.2|4
1734105170000|2024-12-13 15:52:50|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4
1734105180000|2024-12-13 15:53:00|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|5
1734105190000|2024-12-13 15:53:10|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.6|4261.6|3
1734105200000|2024-12-13 15:53:20|4268.4|4262.4|4267.7|4261.7|4268.4|4262.4|4267.4|4261.4|4
1734105210000|2024-12-13 15:53:30|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.7|4261.7|3
1734105220000|2024-12-13 15:53:40|||||||||5
1734105230000|2024-12-13 15:53:50|4268.7|4262.7|4268.4|4262.4|4269.4|4263.4|4268.4|4262.4|6
1734105240000|2024-12-13 15:54:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|10
1734105250000|2024-12-13 15:54:10|4270.9|4264.9|4270.9|4264.9|4271.4|4265.4|4270.6|4264.6|3
1734105260000|2024-12-13 15:54:20|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1734105270000|2024-12-13 15:54:30|4271.6|4265.6|4272.2|4266.2|4272.7|4266.7|4271.6|4265.6|1
1734105280000|2024-12-13 15:54:40|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|2
1734105290000|2024-12-13 15:54:50|4272.7|4266.7|4271.2|4265.2|4273.2|4267.2|4270.9|4264.9|8
1734105300000|2024-12-13 15:55:00|4270.9|4264.9|4271.2|4265.2|4271.2|4265.2|4270.2|4264.2|6
1734105310000|2024-12-13 15:55:10|4271.7|4265.7|4273.2|4267.2|4273.2|4267.2|4271.7|4265.7|18
1734105320000|2024-12-13 15:55:20|4273.6|4267.6|4274.2|4268.2|4274.2|4268.2|4273.6|4267.6|2
1734105330000|2024-12-13 15:55:30|4274.4|4268.4|4274.2|4268.2|4274.4|4268.4|4273.4|4267.4|3
1734105340000|2024-12-13 15:55:40|4273.9|4267.9|4272.2|4266.2|4274.2|4268.2|4271.9|4265.9|6
1734105350000|2024-12-13 15:55:50|4271.9|4265.9|4274.2|4268.2|4274.2|4268.2|4271.9|4265.9|21
1734105360000|2024-12-13 15:56:00|4273.9|4267.9|4276.4|4270.4|4276.7|4270.7|4273.2|4267.2|36
1734105370000|2024-12-13 15:56:10|4275.7|4269.7|4275.9|4269.9|4276.2|4270.2|4275.7|4269.7|5
1734105380000|2024-12-13 15:56:20|4276.2|4270.2|4274.2|4268.2|4276.4|4270.4|4274.2|4268.2|7
1734105390000|2024-12-13 15:56:30|||||||||1
1734105400000|2024-12-13 15:56:40|4273.4|4267.4|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|9
1734105410000|2024-12-13 15:56:50|4273.4|4267.4|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|2
1734105420000|2024-12-13 15:57:00|4274.9|4268.9|4276.2|4270.2|4276.4|4270.4|4274.9|4268.9|3
1734105430000|2024-12-13 15:57:10|4275.9|4269.9|4275.2|4269.2|4275.9|4269.9|4275.2|4269.2|4
1734105440000|2024-12-13 15:57:20|||||||||1
1734105450000|2024-12-13 15:57:30|||||||||6
1734105460000|2024-12-13 15:57:40|4274.9|4268.9|4275.2|4269.2|4275.4|4269.4|4274.9|4268.9|3
1734105470000|2024-12-13 15:57:50|4274.4|4268.4|4274.2|4268.2|4275.2|4269.2|4273.4|4267.4|25
1734105480000|2024-12-13 15:58:00|4274.4|4268.4|4275.2|4269.2|4275.2|4269.2|4274.2|4268.2|1
1734105490000|2024-12-13 15:58:10|4274.9|4268.9|4274.2|4268.2|4274.9|4268.9|4274.2|4268.2|3
1734105500000|2024-12-13 15:58:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|5
1734105510000|2024-12-13 15:58:30|4273.2|4267.2|4268.2|4262.2|4273.2|4267.2|4268.2|4262.2|56
1734105520000|2024-12-13 15:58:40|4268.4|4262.4|4267.9|4261.9|4269.4|4263.4|4267.9|4261.9|14
1734105530000|2024-12-13 15:58:50|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.2|4262.2|10
1734105540000|2024-12-13 15:59:00|4268.7|4262.7|4269.7|4263.7|4269.7|4263.7|4268.7|4262.7|6
1734105550000|2024-12-13 15:59:10|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4
1734105560000|2024-12-13 15:59:20|4269.9|4263.9|4270.2|4264.2|4270.2|4264.2|4269.9|4263.9|1
1734105570000|2024-12-13 15:59:30|4270.9|4264.9|4272.4|4266.4|4273.2|4267.2|4270.9|4264.9|12
1734105580000|2024-12-13 15:59:40|4272.7|4266.7|4273.2|4267.2|4273.4|4267.4|4272.7|4266.7|3
1734105590000|2024-12-13 15:59:50|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|6
1734105600000|2024-12-13 16:00:00|||||||||2
1734105610000|2024-12-13 16:00:10|4272.7|4266.7|4272.4|4266.4|4272.7|4266.7|4272.2|4266.2|5
1734105620000|2024-12-13 16:00:20|4272.7|4266.7|4272.9|4266.9|4272.9|4266.9|4272.2|4266.2|1
1734105630000|2024-12-13 16:00:30|4270.7|4264.7|4270.9|4264.9|4270.9|4264.9|4270.7|4264.7|5
1734105640000|2024-12-13 16:00:40|4270.2|4264.2|4270.2|4264.2|4270.4|4264.4|4270.2|4264.2|3
1734105650000|2024-12-13 16:00:50|||||||||7
1734105660000|2024-12-13 16:01:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4
1734105670000|2024-12-13 16:01:10|4271.1|4265.1|4270.7|4264.7|4272.2|4266.2|4270.4|4264.4|16
1734105680000|2024-12-13 16:01:20|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4
1734105690000|2024-12-13 16:01:30|||||||||8
1734105700000|2024-12-13 16:01:40|4269.7|4263.7|4268.7|4262.7|4269.7|4263.7|4268.4|4262.4|6
1734105710000|2024-12-13 16:01:50|4268.4|4262.4|4268.7|4262.7|4268.7|4262.7|4268.4|4262.4|3
1734105720000|2024-12-13 16:02:00|4268.4|4262.4|4266.4|4260.4|4268.4|4262.4|4266.2|4260.2|14
1734105730000|2024-12-13 16:02:10|4266.7|4260.7|4265.7|4259.7|4266.7|4260.7|4265.2|4259.2|22
1734105740000|2024-12-13 16:02:20|4265.9|4259.9|4263.7|4257.7|4265.9|4259.9|4263.7|4257.7|57
1734105750000|2024-12-13 16:02:30|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|7
1734105760000|2024-12-13 16:02:40|4264.5|4258.5|4263.9|4257.9|4264.5|4258.5|4263.9|4257.9|1
1734105770000|2024-12-13 16:02:50|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|3
1734105780000|2024-12-13 16:03:00|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|7
1734105790000|2024-12-13 16:03:10|||||||||28
1734105800000|2024-12-13 16:03:20|4263.4|4257.4|4263.7|4257.7|4264.4|4258.4|4263.4|4257.4|17
1734105810000|2024-12-13 16:03:30|4260.9|4254.9|4260.2|4254.2|4260.9|4254.9|4260.2|4254.2|14
1734105820000|2024-12-13 16:03:40|4260.4|4254.4|4261.7|4255.7|4261.7|4255.7|4260.4|4254.4|34
1734105830000|2024-12-13 16:03:50|4262.2|4256.2|4260.7|4254.7|4262.2|4256.2|4260.7|4254.7|42
1734105840000|2024-12-13 16:04:00|4261.4|4255.4|4260.7|4254.7|4261.4|4255.4|4260.7|4254.7|12
1734105850000|2024-12-13 16:04:10|4259.9|4253.9|4261.9|4255.9|4261.9|4255.9|4259.9|4253.9|17
1734105860000|2024-12-13 16:04:20|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|2
1734105870000|2024-12-13 16:04:30|4262.2|4256.2|4262.9|4256.9|4262.9|4256.9|4262.2|4256.2|14
1734105880000|2024-12-13 16:04:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4
1734105890000|2024-12-13 16:04:50|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4
1734105900000|2024-12-13 16:05:00|4260.7|4254.7|4262.2|4256.2|4262.9|4256.9|4260.7|4254.7|32
1734105910000|2024-12-13 16:05:10|4261.9|4255.9|4260.4|4254.4|4261.9|4255.9|4260.4|4254.4|5
1734105920000|2024-12-13 16:05:20|4260.7|4254.7|4260.7|4254.7|4260.9|4254.9|4260.2|4254.2|3
1734105930000|2024-12-13 16:05:30|4260.4|4254.4|4260.7|4254.7|4260.9|4254.9|4260.4|4254.4|2
1734105940000|2024-12-13 16:05:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1734105950000|2024-12-13 16:05:50|4259.9|4253.9|4260.2|4254.2|4260.4|4254.4|4259.9|4253.9|6
1734105960000|2024-12-13 16:06:00|4260.4|4254.4|4258.7|4252.7|4260.9|4254.9|4258.2|4252.2|14
1734105970000|2024-12-13 16:06:10|4258.5|4252.5|4258.2|4252.2|4258.5|4252.5|4257.5|4251.5|12
1734105980000|2024-12-13 16:06:20|4258|4252|4258.2|4252.2|4258.5|4252.5|4257.7|4251.7|21
1734105990000|2024-12-13 16:06:30|4258|4252|4258|4252|4258|4252|4258|4252|2
1734106000000|2024-12-13 16:06:40|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258.2|4252.2|1
1734106010000|2024-12-13 16:06:50|4259.2|4253.2|4259|4253|4259.2|4253.2|4259|4253|8
1734106020000|2024-12-13 16:07:00|4258.7|4252.7|4257.5|4251.5|4258.7|4252.7|4257.5|4251.5|3
1734106030000|2024-12-13 16:07:10|||||||||1
1734106040000|2024-12-13 16:07:20|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|9
1734106050000|2024-12-13 16:07:30|||||||||2
1734106060000|2024-12-13 16:07:40|||||||||1
1734106070000|2024-12-13 16:07:50|||||||||5
1734106080000|2024-12-13 16:08:00|4257.7|4251.7|4257.5|4251.5|4257.7|4251.7|4257|4251|22
1734106090000|2024-12-13 16:08:10|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4256.7|4250.7|17
1734106100000|2024-12-13 16:08:20|4258|4252|4258.5|4252.5|4258.5|4252.5|4258|4252|16
1734106110000|2024-12-13 16:08:30|4258|4252|4258.3|4252.3|4258.3|4252.3|4257.5|4251.5|5
1734106120000|2024-12-13 16:08:40|4258.2|4252.2|4258|4252|4258.5|4252.5|4257.5|4251.5|6
1734106130000|2024-12-13 16:08:50|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1734106140000|2024-12-13 16:09:00|4258.7|4252.7|4259.2|4253.2|4259.5|4253.5|4258.7|4252.7|8
1734106150000|2024-12-13 16:09:10|4259|4253|4258|4252|4259|4253|4258|4252|5
1734106160000|2024-12-13 16:09:20|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.2|4251.2|1
1734106170000|2024-12-13 16:09:30|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|5
1734106180000|2024-12-13 16:09:40|4258.2|4252.2|4258|4252|4258.2|4252.2|4257.7|4251.7|2
1734106190000|2024-12-13 16:09:50|4258.2|4252.2|4257.7|4251.7|4258.5|4252.5|4257.7|4251.7|5
1734106200000|2024-12-13 16:10:00|4257.5|4251.5|4257.7|4251.7|4258.2|4252.2|4257.5|4251.5|11
1734106210000|2024-12-13 16:10:10|4257.9|4251.9|4257.7|4251.7|4258.5|4252.5|4257.5|4251.5|10
1734106220000|2024-12-13 16:10:20|4258|4252|4258|4252|4258|4252|4257.5|4251.5|4
1734106230000|2024-12-13 16:10:30|4257.7|4251.7|4258|4252|4258|4252|4257.7|4251.7|13
1734106240000|2024-12-13 16:10:40|4257.7|4251.7|4257.5|4251.5|4258.3|4252.3|4257.2|4251.2|6
1734106250000|2024-12-13 16:10:50|4257.7|4251.7|4258|4252|4258.2|4252.2|4257.5|4251.5|6
1734106260000|2024-12-13 16:11:00|4257.7|4251.7|4257.5|4251.5|4258|4252|4257.5|4251.5|2
1734106270000|2024-12-13 16:11:10|4258.5|4252.5|4257.7|4251.7|4258.5|4252.5|4257.7|4251.7|6
1734106280000|2024-12-13 16:11:20|4258|4252|4258|4252|4258|4252|4258|4252|1
1734106290000|2024-12-13 16:11:30|4257.7|4251.7|4258|4252|4258.5|4252.5|4257.7|4251.7|5
1734106300000|2024-12-13 16:11:40|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|2
1734106310000|2024-12-13 16:11:50|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258.2|4252.2|4
1734106320000|2024-12-13 16:12:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|17
1734106330000|2024-12-13 16:12:10|4257.5|4251.5|4257.5|4251.5|4258.7|4252.7|4257.2|4251.2|22
1734106340000|2024-12-13 16:12:20|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|14
1734106350000|2024-12-13 16:12:30|4258.2|4252.2|4259.9|4253.9|4259.9|4253.9|4258.2|4252.2|7
1734106360000|2024-12-13 16:12:40|4259.7|4253.7|4259.7|4253.7|4259.9|4253.9|4259.7|4253.7|2
1734106370000|2024-12-13 16:12:50|||||||||2
1734106380000|2024-12-13 16:13:00|4259.9|4253.9|4259.7|4253.7|4259.9|4253.9|4259.7|4253.7|7
1734106390000|2024-12-13 16:13:10|4259.4|4253.4|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|1
1734106400000|2024-12-13 16:13:20|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|6
1734106410000|2024-12-13 16:13:30|4259.2|4253.2|4259.4|4253.4|4259.9|4253.9|4259.2|4253.2|3
1734106420000|2024-12-13 16:13:40|4259.7|4253.7|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|5
1734106430000|2024-12-13 16:13:50|4259.7|4253.7|4260.7|4254.7|4261.7|4255.7|4259.2|4253.2|255
1734106440000|2024-12-13 16:14:00|4260.9|4254.9|4262.2|4256.2|4262.7|4256.7|4260.7|4254.7|4
1734106450000|2024-12-13 16:14:10|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|3
1734106460000|2024-12-13 16:14:20|4262.2|4256.2|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|2
1734106470000|2024-12-13 16:14:30|4262.7|4256.7|4262.7|4256.7|4262.9|4256.9|4262.4|4256.4|2
1734106480000|2024-12-13 16:14:40|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|2
1734106490000|2024-12-13 16:14:50|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|4
1734106500000|2024-12-13 16:15:00|4262.7|4256.7|4261.9|4255.9|4262.7|4256.7|4261.9|4255.9|16
1734106510000|2024-12-13 16:15:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|6
1734106520000|2024-12-13 16:15:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4261.9|4255.9|8
1734106530000|2024-12-13 16:15:30|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|2
1734106540000|2024-12-13 16:15:40|||||||||2
1734106550000|2024-12-13 16:15:50|||||||||2
1734106560000|2024-12-13 16:16:00|4265.4|4259.4|4266.2|4260.2|4266.7|4260.7|4265.4|4259.4|14
1734106570000|2024-12-13 16:16:10|4265.4|4259.4|4263.4|4257.4|4266.2|4260.2|4263.4|4257.4|31
1734106580000|2024-12-13 16:16:20|4263.2|4257.2|4263.9|4257.9|4263.9|4257.9|4263.2|4257.2|2
1734106590000|2024-12-13 16:16:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4
1734106600000|2024-12-13 16:16:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|2
1734106610000|2024-12-13 16:16:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|30
1734106620000|2024-12-13 16:17:00|4266.7|4260.7|4266.9|4260.9|4266.9|4260.9|4266.7|4260.7|3
1734106630000|2024-12-13 16:17:10|4266.7|4260.7|4266.9|4260.9|4266.9|4260.9|4266.7|4260.7|2
1734106640000|2024-12-13 16:17:20|||||||||6
1734106650000|2024-12-13 16:17:30|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|8
1734106660000|2024-12-13 16:17:40|4267.2|4261.2|4266.9|4260.9|4267.2|4261.2|4266.9|4260.9|3
1734106670000|2024-12-13 16:17:50|4266.7|4260.7|4265.4|4259.4|4266.9|4260.9|4265.4|4259.4|20
1734106680000|2024-12-13 16:18:00|4265.7|4259.7|4265.7|4259.7|4265.9|4259.9|4264.5|4258.5|9
1734106690000|2024-12-13 16:18:10|4265.4|4259.4|4266.2|4260.2|4266.2|4260.2|4265.4|4259.4|1
1734106700000|2024-12-13 16:18:20|4266.9|4260.9|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|6
1734106710000|2024-12-13 16:18:30|4266.2|4260.2|4265.9|4259.9|4266.2|4260.2|4265.9|4259.9|2
1734106720000|2024-12-13 16:18:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|3
1734106730000|2024-12-13 16:18:50|4265.5|4259.5|4261.7|4255.7|4265.5|4259.5|4261.7|4255.7|139
1734106740000|2024-12-13 16:19:00|4261.9|4255.9|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|2
1734106750000|2024-12-13 16:19:10|4262|4256|4261.7|4255.7|4262|4256|4261.7|4255.7|3
1734106760000|2024-12-13 16:19:20|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|2
1734106770000|2024-12-13 16:19:30|4261.2|4255.2|4261.7|4255.7|4262.2|4256.2|4261.2|4255.2|10
1734106780000|2024-12-13 16:19:40|4261.5|4255.5|4262.7|4256.7|4262.7|4256.7|4261.4|4255.4|10
1734106790000|2024-12-13 16:19:50|4262.5|4256.5|4262.7|4256.7|4262.9|4256.9|4262.5|4256.5|3
1734106800000|2024-12-13 16:20:00|4262.9|4256.9|4262.7|4256.7|4263|4257|4262.7|4256.7|3
1734106810000|2024-12-13 16:20:10|4262.9|4256.9|4263|4257|4263.2|4257.2|4262.9|4256.9|1
1734106820000|2024-12-13 16:20:20|4262.7|4256.7|4262|4256|4262.7|4256.7|4262|4256|6
1734106830000|2024-12-13 16:20:30|4261.7|4255.7|4262.5|4256.5|4262.7|4256.7|4261.7|4255.7|2
1734106840000|2024-12-13 16:20:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|3
1734106850000|2024-12-13 16:20:50|4263|4257|4263|4257|4263|4257|4263|4257|2
1734106860000|2024-12-13 16:21:00|4263.2|4257.2|4264.7|4258.7|4264.7|4258.7|4263.2|4257.2|8
1734106870000|2024-12-13 16:21:10|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|2
1734106880000|2024-12-13 16:21:20|4264.4|4258.4|4264.7|4258.7|4264.7|4258.7|4264.4|4258.4|5
1734106890000|2024-12-13 16:21:30|4265.7|4259.7|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|8
1734106900000|2024-12-13 16:21:40|4266.4|4260.4|4265.9|4259.9|4266.7|4260.7|4265.9|4259.9|2
1734106910000|2024-12-13 16:21:50|4265.4|4259.4|4265|4259|4265.4|4259.4|4264.5|4258.5|7
1734106920000|2024-12-13 16:22:00|4265.2|4259.2|4265|4259|4265.7|4259.7|4264.5|4258.5|6
1734106930000|2024-12-13 16:22:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|8
1734106940000|2024-12-13 16:22:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|3
1734106950000|2024-12-13 16:22:30|4264.5|4258.5|4264.7|4258.7|4264.7|4258.7|4264.5|4258.5|5
1734106960000|2024-12-13 16:22:40|4265|4259|4264.7|4258.7|4265|4259|4264.7|4258.7|3
1734106970000|2024-12-13 16:22:50|4265|4259|4264.7|4258.7|4265|4259|4264.7|4258.7|2
1734106980000|2024-12-13 16:23:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.2|4258.2|8
1734106990000|2024-12-13 16:23:10|4264.2|4258.2|4264|4258|4264.2|4258.2|4264|4258|4
1734107000000|2024-12-13 16:23:20|||||||||1
1734107010000|2024-12-13 16:23:30|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|10
1734107020000|2024-12-13 16:23:40|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|5
1734107030000|2024-12-13 16:23:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|1
1734107040000|2024-12-13 16:24:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1734107050000|2024-12-13 16:24:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|3
1734107060000|2024-12-13 16:24:20|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|2
1734107070000|2024-12-13 16:24:30|4264|4258|4262.5|4256.5|4264|4258|4262.2|4256.2|10
1734107080000|2024-12-13 16:24:40|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|4
1734107090000|2024-12-13 16:24:50|4262.2|4256.2|4262.7|4256.7|4262.8|4256.8|4262.2|4256.2|13
1734107100000|2024-12-13 16:25:00|4263|4257|4263|4257|4263|4257|4262.7|4256.7|6
1734107110000|2024-12-13 16:25:10|4263.7|4257.7|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|9
1734107120000|2024-12-13 16:25:20|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|4
1734107130000|2024-12-13 16:25:30|4262.7|4256.7|4261.7|4255.7|4263.2|4257.2|4261.5|4255.5|5
1734107140000|2024-12-13 16:25:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|2
1734107150000|2024-12-13 16:25:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|32
1734107160000|2024-12-13 16:26:00|4262|4256|4262.2|4256.2|4262.7|4256.7|4261.5|4255.5|7
1734107170000|2024-12-13 16:26:10|||||||||15
1734107180000|2024-12-13 16:26:20|4262.5|4256.5|4263.2|4257.2|4263.2|4257.2|4262.5|4256.5|4
1734107190000|2024-12-13 16:26:30|4264.2|4258.2|4263.5|4257.5|4264.2|4258.2|4263.2|4257.2|7
1734107200000|2024-12-13 16:26:40|4264|4258|4263.5|4257.5|4264.2|4258.2|4263.2|4257.2|4
1734107210000|2024-12-13 16:26:50|||||||||2
1734107220000|2024-12-13 16:27:00|4262.7|4256.7|4261.7|4255.7|4263|4257|4261.2|4255.2|9
1734107230000|2024-12-13 16:27:10|4261.5|4255.5|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|10
1734107240000|2024-12-13 16:27:20|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|18
1734107250000|2024-12-13 16:27:30|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|1
1734107260000|2024-12-13 16:27:40|4260.5|4254.5|4259|4253|4260.5|4254.5|4258.2|4252.2|27
1734107270000|2024-12-13 16:27:50|4259.2|4253.2|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|11
1734107280000|2024-12-13 16:28:00|4258.7|4252.7|4257.2|4251.2|4258.7|4252.7|4257.2|4251.2|48
1734107290000|2024-12-13 16:28:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257|4251|22
1734107300000|2024-12-13 16:28:20|||||||||1
1734107310000|2024-12-13 16:28:30|||||||||4
1734107320000|2024-12-13 16:28:40|||||||||2
1734107330000|2024-12-13 16:28:50|||||||||2
1734107340000|2024-12-13 16:29:00|4258|4252|4258|4252|4258|4252|4258|4252|9
1734107350000|2024-12-13 16:29:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4256.7|4250.7|5
1734107360000|2024-12-13 16:29:20|4257|4251|4257.5|4251.5|4257.5|4251.5|4256.7|4250.7|6
1734107370000|2024-12-13 16:29:30|4257|4251|4260.7|4254.7|4261|4255|4257|4251|19
1734107380000|2024-12-13 16:29:40|4260.5|4254.5|4260.5|4254.5|4261|4255|4260.5|4254.5|3
1734107390000|2024-12-13 16:29:50|4261|4255|4260.7|4254.7|4261|4255|4260.5|4254.5|3
1734107400000|2024-12-13 16:30:00|4261|4255|4259|4253|4261.2|4255.2|4258.7|4252.7|23
1734107410000|2024-12-13 16:30:10|4259.2|4253.2|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|5
1734107420000|2024-12-13 16:30:20|||||||||1
1734107430000|2024-12-13 16:30:30|4258.7|4252.7|4257.5|4251.5|4259.2|4253.2|4257.5|4251.5|5
1734107440000|2024-12-13 16:30:40|4257.7|4251.7|4257.7|4251.7|4258|4252|4257.7|4251.7|2
1734107450000|2024-12-13 16:30:50|4257.5|4251.5|4257.5|4251.5|4257.7|4251.7|4257.5|4251.5|2
1734107460000|2024-12-13 16:31:00|4257.7|4251.7|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|5
1734107470000|2024-12-13 16:31:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.2|4251.2|1
1734107480000|2024-12-13 16:31:20|4258.2|4252.2|4257.5|4251.5|4258.2|4252.2|4257.5|4251.5|8
1734107490000|2024-12-13 16:31:30|4257.7|4251.7|4257.5|4251.5|4257.7|4251.7|4257.5|4251.5|1
1734107500000|2024-12-13 16:31:40|||||||||1
1734107510000|2024-12-13 16:31:50|||||||||4
1734107520000|2024-12-13 16:32:00|4256.7|4250.7|4257.5|4251.5|4257.5|4251.5|4256.5|4250.5|6
1734107530000|2024-12-13 16:32:10|4257|4251|4257.5|4251.5|4257.5|4251.5|4256.7|4250.7|6
1734107540000|2024-12-13 16:32:20|||||||||1
1734107550000|2024-12-13 16:32:30|4257.2|4251.2|4256|4250|4257.5|4251.5|4256|4250|25
1734107560000|2024-12-13 16:32:40|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254.5|4248.5|9
1734107570000|2024-12-13 16:32:50|4255.2|4249.2|4254.7|4248.7|4255.2|4249.2|4254.5|4248.5|5
1734107580000|2024-12-13 16:33:00|4255|4249|4254.7|4248.7|4255.5|4249.5|4254.7|4248.7|4
1734107590000|2024-12-13 16:33:10|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254|4248|10
1734107600000|2024-12-13 16:33:20|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|18
1734107610000|2024-12-13 16:33:30|4256.2|4250.2|4256|4250|4256.5|4250.5|4255.7|4249.7|7
1734107620000|2024-12-13 16:33:40|4255.7|4249.7|4255.5|4249.5|4255.7|4249.7|4255.5|4249.5|1
1734107630000|2024-12-13 16:33:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|3
1734107640000|2024-12-13 16:34:00|||||||||3
1734107650000|2024-12-13 16:34:10|||||||||2
1734107660000|2024-12-13 16:34:20|||||||||1
1734107670000|2024-12-13 16:34:30|4256|4250|4256.5|4250.5|4256.5|4250.5|4255.7|4249.7|3
1734107680000|2024-12-13 16:34:40|4255.5|4249.5|4255.5|4249.5|4255.7|4249.7|4255.2|4249.2|13
1734107690000|2024-12-13 16:34:50|||||||||2
1734107700000|2024-12-13 16:35:00|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.2|4248.2|17
1734107710000|2024-12-13 16:35:10|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254|4248|16
1734107720000|2024-12-13 16:35:20|4254|4248|4253.2|4247.2|4254.2|4248.2|4253|4247|12
1734107730000|2024-12-13 16:35:30|4253|4247|4252.5|4246.5|4253|4247|4252|4246|15
1734107740000|2024-12-13 16:35:40|4252.7|4246.7|4254.2|4248.2|4254.7|4248.7|4252.7|4246.7|8
1734107750000|2024-12-13 16:35:50|4254|4248|4254.2|4248.2|4254.2|4248.2|4254|4248|6
1734107760000|2024-12-13 16:36:00|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|5
1734107770000|2024-12-13 16:36:10|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|1
1734107780000|2024-12-13 16:36:20|4253.7|4247.7|4254|4248|4254|4248|4253.7|4247.7|2
1734107790000|2024-12-13 16:36:30|4255.2|4249.2|4254.2|4248.2|4255.2|4249.2|4253|4247|11
1734107800000|2024-12-13 16:36:40|4254|4248|4253|4247|4254|4248|4252|4246|8
1734107810000|2024-12-13 16:36:50|||||||||2
1734107820000|2024-12-13 16:37:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|11
1734107830000|2024-12-13 16:37:10|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|15
1734107840000|2024-12-13 16:37:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.5|4247.5|1
1734107850000|2024-12-13 16:37:30|4254|4248|4255.7|4249.7|4256.2|4250.2|4254|4248|14
1734107860000|2024-12-13 16:37:40|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|1
1734107870000|2024-12-13 16:37:50|4255.5|4249.5|4256.7|4250.7|4257|4251|4255.5|4249.5|3
1734107880000|2024-12-13 16:38:00|4257|4251|4257.7|4251.7|4258.5|4252.5|4257|4251|11
1734107890000|2024-12-13 16:38:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|2
1734107900000|2024-12-13 16:38:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1734107910000|2024-12-13 16:38:30|4257.2|4251.2|4257.5|4251.5|4258|4252|4257.2|4251.2|5
1734107920000|2024-12-13 16:38:40|4257.7|4251.7|4258|4252|4258.2|4252.2|4257.7|4251.7|7
1734107930000|2024-12-13 16:38:50|4257.7|4251.7|4257.7|4251.7|4258|4252|4257.7|4251.7|4
1734107940000|2024-12-13 16:39:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257|4251|4
1734107950000|2024-12-13 16:39:10|4257|4251|4259.5|4253.5|4259.7|4253.7|4257|4251|29
1734107960000|2024-12-13 16:39:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|2
1734107970000|2024-12-13 16:39:30|4260|4254|4261.5|4255.5|4262.2|4256.2|4260|4254|24
1734107980000|2024-12-13 16:39:40|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4260.7|4254.7|3
1734107990000|2024-12-13 16:39:50|4260.7|4254.7|4259.2|4253.2|4261.5|4255.5|4259.2|4253.2|17
1734108000000|2024-12-13 16:40:00|4259|4253|4259|4253|4259|4253|4258.5|4252.5|4
1734108010000|2024-12-13 16:40:10|4258.7|4252.7|4259|4253|4259|4253|4258.7|4252.7|1
1734108020000|2024-12-13 16:40:20|4259.2|4253.2|4259|4253|4259.2|4253.2|4258.7|4252.7|2
1734108030000|2024-12-13 16:40:30|4259.2|4253.2|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|4
1734108040000|2024-12-13 16:40:40|4257.2|4251.2|4256|4250|4257.2|4251.2|4256|4250|4
1734108050000|2024-12-13 16:40:50|4256.5|4250.5|4255.7|4249.7|4256.5|4250.5|4255.7|4249.7|2
1734108060000|2024-12-13 16:41:00|||||||||2
1734108070000|2024-12-13 16:41:10|4256|4250|4257.7|4251.7|4258|4252|4256|4250|18
1734108080000|2024-12-13 16:41:20|4258|4252|4258.2|4252.2|4258.2|4252.2|4258|4252|3
1734108090000|2024-12-13 16:41:30|4258|4252|4258|4252|4258|4252|4258|4252|1
1734108100000|2024-12-13 16:41:40|4256.2|4250.2|4256.2|4250.2|4256.5|4250.5|4256.2|4250.2|18
1734108110000|2024-12-13 16:41:50|4255.7|4249.7|4255.2|4249.2|4255.7|4249.7|4255|4249|4
1734108120000|2024-12-13 16:42:00|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4255|4249|4
1734108130000|2024-12-13 16:42:10|4255|4249|4252|4246|4255|4249|4252|4246|42
1734108140000|2024-12-13 16:42:20|4251|4245|4251|4245|4251.2|4245.2|4250.7|4244.7|17
1734108150000|2024-12-13 16:42:30|4250.7|4244.7|4251.7|4245.7|4252|4246|4250.7|4244.7|7
1734108160000|2024-12-13 16:42:40|4252|4246|4251.7|4245.7|4252|4246|4251.7|4245.7|1
1734108170000|2024-12-13 16:42:50|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|1
1734108180000|2024-12-13 16:43:00|4251.2|4245.2|4251.2|4245.2|4251.5|4245.5|4251|4245|1
1734108190000|2024-12-13 16:43:10|4251|4245|4249.7|4243.7|4251.7|4245.7|4249.7|4243.7|8
1734108200000|2024-12-13 16:43:20|4250|4244|4250.7|4244.7|4250.7|4244.7|4249.7|4243.7|14
1734108210000|2024-12-13 16:43:30|4251|4245|4250.7|4244.7|4251|4245|4250.7|4244.7|1
1734108220000|2024-12-13 16:43:40|4251|4245|4253|4247|4253|4247|4251|4245|13
1734108230000|2024-12-13 16:43:50|||||||||4
1734108240000|2024-12-13 16:44:00|4252.7|4246.7|4253|4247|4253|4247|4252.7|4246.7|6
1734108250000|2024-12-13 16:44:10|4252.7|4246.7|4251.7|4245.7|4253|4247|4251.7|4245.7|7
1734108260000|2024-12-13 16:44:20|||||||||4
1734108270000|2024-12-13 16:44:30|4251.5|4245.5|4250.5|4244.5|4251.5|4245.5|4249.7|4243.7|3
1734108280000|2024-12-13 16:44:40|4250|4244|4250|4244|4250.2|4244.2|4250|4244|7
1734108290000|2024-12-13 16:44:50|4249|4243|4249.7|4243.7|4250|4244|4249|4243|6
1734108300000|2024-12-13 16:45:00|4250|4244|4249.7|4243.7|4250|4244|4249.7|4243.7|7
1734108310000|2024-12-13 16:45:10|4250|4244|4249.7|4243.7|4250|4244|4249.7|4243.7|5
1734108320000|2024-12-13 16:45:20|4250|4244|4250.7|4244.7|4250.7|4244.7|4249.7|4243.7|6
1734108330000|2024-12-13 16:45:30|4250.5|4244.5|4250|4244|4250.5|4244.5|4250|4244|2
1734108340000|2024-12-13 16:45:40|4250.2|4244.2|4250.5|4244.5|4251|4245|4250.2|4244.2|6
1734108350000|2024-12-13 16:45:50|4250.2|4244.2|4251|4245|4251|4245|4250|4244|6
1734108360000|2024-12-13 16:46:00|||||||||4
1734108370000|2024-12-13 16:46:10|4252|4246|4252|4246|4252|4246|4251.7|4245.7|11
1734108380000|2024-12-13 16:46:20|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|23
1734108390000|2024-12-13 16:46:30|||||||||1
1734108400000|2024-12-13 16:46:40|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|11
1734108410000|2024-12-13 16:46:50|||||||||6
1734108420000|2024-12-13 16:47:00|4251.7|4245.7|4250.7|4244.7|4251.7|4245.7|4250|4244|12
1734108430000|2024-12-13 16:47:10|4250.5|4244.5|4251.2|4245.2|4251.2|4245.2|4250|4244|8
1734108440000|2024-12-13 16:47:20|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|8
1734108450000|2024-12-13 16:47:30|||||||||3
1734108460000|2024-12-13 16:47:40|4252|4246|4252|4246|4252|4246|4251.7|4245.7|2
1734108470000|2024-12-13 16:47:50|4251.7|4245.7|4253|4247|4253|4247|4251.7|4245.7|10
1734108480000|2024-12-13 16:48:00|4252.5|4246.5|4251|4245|4253|4247|4250.7|4244.7|8
1734108490000|2024-12-13 16:48:10|||||||||2
1734108500000|2024-12-13 16:48:20|4252|4246|4252|4246|4252.2|4246.2|4251.7|4245.7|11
1734108510000|2024-12-13 16:48:30|4251.7|4245.7|4250.7|4244.7|4251.7|4245.7|4250.5|4244.5|33
1734108520000|2024-12-13 16:48:40|4251|4245|4250.7|4244.7|4251.5|4245.5|4250.7|4244.7|6
1734108530000|2024-12-13 16:48:50|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|2
1734108540000|2024-12-13 16:49:00|4251|4245|4249.7|4243.7|4251|4245|4249.7|4243.7|11
1734108550000|2024-12-13 16:49:10|4250|4244|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|2
1734108560000|2024-12-13 16:49:20|4250|4244|4249.7|4243.7|4250|4244|4249.7|4243.7|5
1734108570000|2024-12-13 16:49:30|4250|4244|4249.7|4243.7|4250|4244|4249.7|4243.7|3
1734108580000|2024-12-13 16:49:40|||||||||2
1734108590000|2024-12-13 16:49:50|4250|4244|4249.7|4243.7|4250|4244|4249|4243|12
1734108600000|2024-12-13 16:50:00|4250|4244|4250.7|4244.7|4251|4245|4249.7|4243.7|10
1734108610000|2024-12-13 16:50:10|||||||||4
1734108620000|2024-12-13 16:50:20|4250.2|4244.2|4250|4244|4250.2|4244.2|4250|4244|2
1734108630000|2024-12-13 16:50:30|4250.5|4244.5|4250.7|4244.7|4250.7|4244.7|4250.5|4244.5|4
1734108640000|2024-12-13 16:50:40|4250.5|4244.5|4251.7|4245.7|4251.7|4245.7|4250|4244|8
1734108650000|2024-12-13 16:50:50|||||||||1
1734108660000|2024-12-13 16:51:00|4251.5|4245.5|4253|4247|4253|4247|4251|4245|20
1734108670000|2024-12-13 16:51:10|4252.7|4246.7|4253.7|4247.7|4253.7|4247.7|4252.5|4246.5|11
1734108680000|2024-12-13 16:51:20|4254|4248|4253.8|4247.8|4254|4248|4253.2|4247.2|8
1734108690000|2024-12-13 16:51:30|4254|4248|4254|4248|4254|4248|4254|4248|1
1734108700000|2024-12-13 16:51:40|4255.5|4249.5|4255.8|4249.8|4256|4250|4255.5|4249.5|32
1734108710000|2024-12-13 16:51:50|4255.5|4249.5|4256.8|4250.8|4256.8|4250.8|4255.5|4249.5|16
1734108720000|2024-12-13 16:52:00|4256.5|4250.5|4258.8|4252.8|4259.5|4253.5|4256.5|4250.5|33
1734108730000|2024-12-13 16:52:10|4259|4253|4259.3|4253.3|4260.5|4254.5|4259|4253|12
1734108740000|2024-12-13 16:52:20|4259.7|4253.7|4257|4251|4260|4254|4257|4251|40
1734108750000|2024-12-13 16:52:30|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|4
1734108760000|2024-12-13 16:52:40|4257.8|4251.8|4257.3|4251.3|4258|4252|4257.3|4251.3|3
1734108770000|2024-12-13 16:52:50|4257|4251|4255.8|4249.8|4257|4251|4255.8|4249.8|3
1734108780000|2024-12-13 16:53:00|4255.5|4249.5|4253.3|4247.3|4255.5|4249.5|4253|4247|11
1734108790000|2024-12-13 16:53:10|4253.8|4247.8|4253|4247|4253.8|4247.8|4253|4247|1
1734108800000|2024-12-13 16:53:20|4253.8|4247.8|4254|4248|4254|4248|4253.8|4247.8|4
1734108810000|2024-12-13 16:53:30|4255.3|4249.3|4255|4249|4255.3|4249.3|4255|4249|7
1734108820000|2024-12-13 16:53:40|4254.8|4248.8|4255.3|4249.3|4255.3|4249.3|4254.8|4248.8|2
1734108830000|2024-12-13 16:53:50|4255.7|4249.7|4255.8|4249.8|4255.8|4249.8|4255.7|4249.7|2
1734108840000|2024-12-13 16:54:00|4255.5|4249.5|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|3
1734108850000|2024-12-13 16:54:10|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|9
1734108860000|2024-12-13 16:54:20|4256.7|4250.7|4256|4250|4256.8|4250.8|4256|4250|25
1734108870000|2024-12-13 16:54:30|4256.8|4250.8|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|1
1734108880000|2024-12-13 16:54:40|4256.5|4250.5|4256.8|4250.8|4256.8|4250.8|4256|4250|14
1734108890000|2024-12-13 16:54:50|||||||||1
1734108900000|2024-12-13 16:55:00|4256.5|4250.5|4255.5|4249.5|4257.3|4251.3|4255.5|4249.5|8
1734108910000|2024-12-13 16:55:10|4255.8|4249.8|4255.5|4249.5|4255.8|4249.8|4255.5|4249.5|3
1734108920000|2024-12-13 16:55:20|4254.8|4248.8|4254.8|4248.8|4255.5|4249.5|4254.3|4248.3|4
1734108930000|2024-12-13 16:55:30|4255|4249|4255|4249|4255.3|4249.3|4255|4249|1
1734108940000|2024-12-13 16:55:40|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|2
1734108950000|2024-12-13 16:55:50|4255|4249|4257|4251|4257|4251|4255|4249|6
1734108960000|2024-12-13 16:56:00|4256|4250|4256|4250|4256|4250|4256|4250|5
1734108970000|2024-12-13 16:56:10|4255.3|4249.3|4256.3|4250.3|4256.3|4250.3|4255|4249|13
1734108980000|2024-12-13 16:56:20|4255.8|4249.8|4255|4249|4255.8|4249.8|4255|4249|3
1734108990000|2024-12-13 16:56:30|4254.5|4248.5|4255.3|4249.3|4255.5|4249.5|4253.8|4247.8|12
1734109000000|2024-12-13 16:56:40|4255|4249|4254.5|4248.5|4255.3|4249.3|4254|4248|9
1734109010000|2024-12-13 16:56:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|12
1734109020000|2024-12-13 16:57:00|4254.5|4248.5|4255.3|4249.3|4255.3|4249.3|4254.5|4248.5|4
1734109030000|2024-12-13 16:57:10|4254.8|4248.8|4252.8|4246.8|4254.8|4248.8|4252.8|4246.8|15
1734109040000|2024-12-13 16:57:20|4253|4247|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|1
1734109050000|2024-12-13 16:57:30|4253|4247|4252.8|4246.8|4253|4247|4252.8|4246.8|2
1734109060000|2024-12-13 16:57:40|4253|4247|4252.8|4246.8|4253|4247|4252.8|4246.8|1
1734109070000|2024-12-13 16:57:50|4252|4246|4251.8|4245.8|4252|4246|4251.8|4245.8|5
1734109080000|2024-12-13 16:58:00|4252|4246|4251.8|4245.8|4252|4246|4251.5|4245.5|7
1734109090000|2024-12-13 16:58:10|4251|4245|4251|4245|4251|4245|4251|4245|1
1734109100000|2024-12-13 16:58:20|||||||||1
1734109110000|2024-12-13 16:58:30|||||||||3
1734109120000|2024-12-13 16:58:40|||||||||3
1734109130000|2024-12-13 16:58:50|4251.8|4245.8|4251|4245|4251.8|4245.8|4251|4245|9
1734109140000|2024-12-13 16:59:00|4251.2|4245.2|4252|4246|4252|4246|4250|4244|15
1734109150000|2024-12-13 16:59:10|4252.3|4246.3|4252|4246|4252.3|4246.3|4251.8|4245.8|2
1734109160000|2024-12-13 16:59:20|||||||||15
1734109170000|2024-12-13 16:59:30|4251.8|4245.8|4251|4245|4251.8|4245.8|4251|4245|1
1734109180000|2024-12-13 16:59:40|||||||||2
1734109190000|2024-12-13 16:59:50|4250.8|4244.8|4249.5|4243.5|4251|4245|4249.3|4243.3|34
1734109200000|2024-12-13 17:00:00|4249|4243|4249|4243|4250|4244|4248.5|4242.5|68
1734109210000|2024-12-13 17:00:10|4249.3|4243.3|4249.3|4243.3|4249.5|4243.5|4249.3|4243.3|13
1734109220000|2024-12-13 17:00:20|4249.8|4243.8|4249|4243|4249.8|4243.8|4249|4243|2
1734109230000|2024-12-13 17:00:30|4249.3|4243.3|4249.8|4243.8|4249.8|4243.8|4249.3|4243.3|3
1734109240000|2024-12-13 17:00:40|4250.3|4244.3|4251.5|4245.5|4251.5|4245.5|4250.3|4244.3|14
1734109250000|2024-12-13 17:00:50|4251.8|4245.8|4253|4247|4253|4247|4251.8|4245.8|7
1734109260000|2024-12-13 17:01:00|4252.8|4246.8|4252.3|4246.3|4253|4247|4251.8|4245.8|6
1734109270000|2024-12-13 17:01:10|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|2
1734109280000|2024-12-13 17:01:20|4252|4246|4251.8|4245.8|4252|4246|4251.8|4245.8|1
1734109290000|2024-12-13 17:01:30|4251.5|4245.5|4250.8|4244.8|4251.8|4245.8|4250.5|4244.5|8
1734109300000|2024-12-13 17:01:40|4251|4245|4250.5|4244.5|4251|4245|4250.5|4244.5|7
1734109310000|2024-12-13 17:01:50|4250.8|4244.8|4251.3|4245.3|4251.5|4245.5|4250.8|4244.8|5
1734109320000|2024-12-13 17:02:00|4251|4245|4251|4245|4251.3|4245.3|4250.5|4244.5|5
1734109330000|2024-12-13 17:02:10|4251.3|4245.3|4251|4245|4251.3|4245.3|4251|4245|3
1734109340000|2024-12-13 17:02:20|4251.3|4245.3|4251.5|4245.5|4251.5|4245.5|4251.3|4245.3|4
1734109350000|2024-12-13 17:02:30|4251|4245|4249.5|4243.5|4251|4245|4249.5|4243.5|2
1734109360000|2024-12-13 17:02:40|||||||||17
1734109370000|2024-12-13 17:02:50|4249|4243|4250|4244|4250|4244|4249|4243|15
1734109380000|2024-12-13 17:03:00|4250.3|4244.3|4250.5|4244.5|4251|4245|4250.3|4244.3|19
1734109390000|2024-12-13 17:03:10|4250.3|4244.3|4249.5|4243.5|4250.3|4244.3|4249.3|4243.3|2
1734109400000|2024-12-13 17:03:20|4249|4243|4249.8|4243.8|4250.3|4244.3|4249|4243|20
1734109410000|2024-12-13 17:03:30|4249.5|4243.5|4250.3|4244.3|4250.3|4244.3|4249.5|4243.5|2
1734109420000|2024-12-13 17:03:40|4250|4244|4250.5|4244.5|4250.5|4244.5|4249.8|4243.8|4
1734109430000|2024-12-13 17:03:50|4250.3|4244.3|4251.3|4245.3|4251.3|4245.3|4250.3|4244.3|5
1734109440000|2024-12-13 17:04:00|4251.5|4245.5|4252.3|4246.3|4252.8|4246.8|4251.5|4245.5|15
1734109450000|2024-12-13 17:04:10|4251.8|4245.8|4251.5|4245.5|4251.8|4245.8|4251.5|4245.5|2
1734109460000|2024-12-13 17:04:20|||||||||1
1734109470000|2024-12-13 17:04:30|||||||||2
1734109480000|2024-12-13 17:04:40|||||||||1
1734109490000|2024-12-13 17:04:50|4250.5|4244.5|4250|4244|4250.5|4244.5|4250|4244|19
1734109500000|2024-12-13 17:05:00|4250.3|4244.3|4250.5|4244.5|4250.5|4244.5|4250.3|4244.3|4
1734109510000|2024-12-13 17:05:10|4250|4244|4250|4244|4250.3|4244.3|4250|4244|3
1734109520000|2024-12-13 17:05:20|4250.3|4244.3|4250.5|4244.5|4250.5|4244.5|4250.3|4244.3|3
1734109530000|2024-12-13 17:05:30|4250.1|4244.1|4250|4244|4250.1|4244.1|4248.5|4242.5|17
1734109540000|2024-12-13 17:05:40|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|1
1734109550000|2024-12-13 17:05:50|4251|4245|4252.5|4246.5|4252.5|4246.5|4251|4245|12
1734109560000|2024-12-13 17:06:00|4252.3|4246.3|4252|4246|4252.3|4246.3|4252|4246|7
1734109570000|2024-12-13 17:06:10|4252.5|4246.5|4252.3|4246.3|4252.5|4246.5|4251.5|4245.5|6
1734109580000|2024-12-13 17:06:20|4252.5|4246.5|4251.8|4245.8|4252.5|4246.5|4251.8|4245.8|4
1734109590000|2024-12-13 17:06:30|4252|4246|4252.5|4246.5|4252.5|4246.5|4251.8|4245.8|1
1734109600000|2024-12-13 17:06:40|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|2
1734109610000|2024-12-13 17:06:50|4251.5|4245.5|4251.8|4245.8|4251.8|4245.8|4251.5|4245.5|2
1734109620000|2024-12-13 17:07:00|4252|4246|4252.5|4246.5|4253.5|4247.5|4251.5|4245.5|6
1734109630000|2024-12-13 17:07:10|4252.8|4246.8|4253.5|4247.5|4253.5|4247.5|4252.8|4246.8|8
1734109640000|2024-12-13 17:07:20|||||||||1
1734109650000|2024-12-13 17:07:30|||||||||2
1734109660000|2024-12-13 17:07:40|4254.3|4248.3|4254|4248|4254.3|4248.3|4254|4248|5
1734109670000|2024-12-13 17:07:50|4254.3|4248.3|4253|4247|4254.3|4248.3|4252.5|4246.5|9
1734109680000|2024-12-13 17:08:00|4253.3|4247.3|4253|4247|4253.5|4247.5|4253|4247|5
1734109690000|2024-12-13 17:08:10|4252.8|4246.8|4254.8|4248.8|4255|4249|4252.5|4246.5|10
1734109700000|2024-12-13 17:08:20|||||||||3
1734109710000|2024-12-13 17:08:30|4255.3|4249.3|4255.5|4249.5|4255.5|4249.5|4255.3|4249.3|5
1734109720000|2024-12-13 17:08:40|4255.8|4249.8|4256|4250|4256.5|4250.5|4255.8|4249.8|4
1734109730000|2024-12-13 17:08:50|4255.5|4249.5|4255|4249|4255.5|4249.5|4254.5|4248.5|2
1734109740000|2024-12-13 17:09:00|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|2
1734109750000|2024-12-13 17:09:10|4252.5|4246.5|4253.5|4247.5|4254|4248|4252.3|4246.3|21
1734109760000|2024-12-13 17:09:20|4254.5|4248.5|4254.5|4248.5|4255.3|4249.3|4254.5|4248.5|3
1734109770000|2024-12-13 17:09:30|4254|4248|4254.5|4248.5|4254.5|4248.5|4254|4248|5
1734109780000|2024-12-13 17:09:40|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254|4248|4
1734109790000|2024-12-13 17:09:50|4255|4249|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|9
1734109800000|2024-12-13 17:10:00|4255|4249|4256.5|4250.5|4256.5|4250.5|4254.8|4248.8|2
1734109810000|2024-12-13 17:10:10|4255.5|4249.5|4255.5|4249.5|4255.8|4249.8|4255.5|4249.5|4
1734109820000|2024-12-13 17:10:20|4255.8|4249.8|4255.5|4249.5|4255.8|4249.8|4255.5|4249.5|5
1734109830000|2024-12-13 17:10:30|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|8
1734109840000|2024-12-13 17:10:40|4255.8|4249.8|4256.3|4250.3|4257.5|4251.5|4255.8|4249.8|12
1734109850000|2024-12-13 17:10:50|4256|4250|4257|4251|4257|4251|4256|4250|5
1734109860000|2024-12-13 17:11:00|4256.8|4250.8|4256|4250|4256.8|4250.8|4255|4249|8
1734109870000|2024-12-13 17:11:10|4255.8|4249.8|4255.3|4249.3|4256.5|4250.5|4255|4249|2
1734109880000|2024-12-13 17:11:20|4255.5|4249.5|4255.8|4249.8|4256|4250|4255.5|4249.5|2
1734109890000|2024-12-13 17:11:30|4255.5|4249.5|4256.5|4250.5|4257.3|4251.3|4255.5|4249.5|7
1734109900000|2024-12-13 17:11:40|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|1
1734109910000|2024-12-13 17:11:50|4256|4250|4255.8|4249.8|4256|4250|4255.8|4249.8|2
1734109920000|2024-12-13 17:12:00|4256|4250|4255.8|4249.8|4256|4250|4255.8|4249.8|15
1734109930000|2024-12-13 17:12:10|4254.8|4248.8|4255.5|4249.5|4255.5|4249.5|4254.8|4248.8|7
1734109940000|2024-12-13 17:12:20|4255.3|4249.3|4256.5|4250.5|4256.5|4250.5|4255.3|4249.3|6
1734109950000|2024-12-13 17:12:30|4256.8|4250.8|4257|4251|4257.5|4251.5|4256.8|4250.8|5
1734109960000|2024-12-13 17:12:40|4256.8|4250.8|4256.5|4250.5|4257|4251|4256.5|4250.5|1
1734109970000|2024-12-13 17:12:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1734109980000|2024-12-13 17:13:00|4256.5|4250.5|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|7
1734109990000|2024-12-13 17:13:10|4256.5|4250.5|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|3
1734110000000|2024-12-13 17:13:20|4257|4251|4256.8|4250.8|4257|4251|4256.8|4250.8|6
1734110010000|2024-12-13 17:13:30|4257|4251|4256.5|4250.5|4257|4251|4256.5|4250.5|1
1734110020000|2024-12-13 17:13:40|||||||||2
1734110030000|2024-12-13 17:13:50|4257.8|4251.8|4256.5|4250.5|4257.8|4251.8|4256.5|4250.5|16
1734110040000|2024-12-13 17:14:00|4257.2|4251.2|4257.5|4251.5|4257.8|4251.8|4257.2|4251.2|10
1734110050000|2024-12-13 17:14:10|4257.8|4251.8|4258|4252|4258.5|4252.5|4257.8|4251.8|5
1734110060000|2024-12-13 17:14:20|4257.8|4251.8|4259.5|4253.5|4259.5|4253.5|4257.8|4251.8|5
1734110070000|2024-12-13 17:14:30|||||||||1
1734110080000|2024-12-13 17:14:40|||||||||1
1734110090000|2024-12-13 17:14:50|4258.5|4252.5|4259.5|4253.5|4259.5|4253.5|4258.5|4252.5|16
1734110100000|2024-12-13 17:15:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|9
1734110110000|2024-12-13 17:15:10|4259.5|4253.5|4261.5|4255.5|4261.5|4255.5|4259.5|4253.5|15
1734110120000|2024-12-13 17:15:20|4261.3|4255.3|4260.5|4254.5|4261.3|4255.3|4260.5|4254.5|6
1734110130000|2024-12-13 17:15:30|4259.5|4253.5|4259.5|4253.5|4260.5|4254.5|4259.5|4253.5|12
1734110140000|2024-12-13 17:15:40|||||||||5
1734110150000|2024-12-13 17:15:50|4258|4252|4256.8|4250.8|4258.3|4252.3|4256.8|4250.8|4
1734110160000|2024-12-13 17:16:00|4257|4251|4257|4251|4257.5|4251.5|4257|4251|5
1734110170000|2024-12-13 17:16:10|4256.8|4250.8|4254.8|4248.8|4256.8|4250.8|4254.8|4248.8|24
1734110180000|2024-12-13 17:16:20|4254.2|4248.2|4254.8|4248.8|4254.8|4248.8|4254|4248|13
1734110190000|2024-12-13 17:16:30|4255.3|4249.3|4254.5|4248.5|4255.3|4249.3|4254.5|4248.5|26
1734110200000|2024-12-13 17:16:40|4252|4246|4253.3|4247.3|4253.5|4247.5|4252|4246|34
1734110210000|2024-12-13 17:16:50|4253|4247|4251.5|4245.5|4253|4247|4251.5|4245.5|9
1734110220000|2024-12-13 17:17:00|4251.8|4245.8|4254.8|4248.8|4254.8|4248.8|4251.8|4245.8|23
1734110230000|2024-12-13 17:17:10|4255.5|4249.5|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|14
1734110240000|2024-12-13 17:17:20|||||||||1
1734110250000|2024-12-13 17:17:30|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255|4249|7
1734110260000|2024-12-13 17:17:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4
1734110270000|2024-12-13 17:17:50|4256|4250|4257|4251|4257|4251|4256|4250|4
1734110280000|2024-12-13 17:18:00|4256.8|4250.8|4255.5|4249.5|4256.8|4250.8|4255.5|4249.5|4
1734110290000|2024-12-13 17:18:10|4255|4249|4255|4249|4255.3|4249.3|4254.8|4248.8|2
1734110300000|2024-12-13 17:18:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|6
1734110310000|2024-12-13 17:18:30|||||||||1
1734110320000|2024-12-13 17:18:40|4255.3|4249.3|4256.5|4250.5|4257|4251|4255|4249|16
1734110330000|2024-12-13 17:18:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|2
1734110340000|2024-12-13 17:19:00|4255.5|4249.5|4254.8|4248.8|4255.5|4249.5|4254.8|4248.8|6
1734110350000|2024-12-13 17:19:10|||||||||2
1734110360000|2024-12-13 17:19:20|||||||||2
1734110370000|2024-12-13 17:19:30|4254|4248|4254.8|4248.8|4255|4249|4254|4248|9
1734110380000|2024-12-13 17:19:40|4255|4249|4254.8|4248.8|4255|4249|4254.8|4248.8|3
1734110390000|2024-12-13 17:19:50|4255|4249|4254.8|4248.8|4255|4249|4254.8|4248.8|4
1734110400000|2024-12-13 17:20:00|4253.6|4247.6|4257.8|4251.8|4259|4253|4253.3|4247.3|479
1734110410000|2024-12-13 17:20:10|4256.5|4250.5|4256.6|4250.6|4256.8|4250.8|4256.3|4250.3|5
1734110420000|2024-12-13 17:20:20|||||||||3
1734110430000|2024-12-13 17:20:30|4256|4250|4256|4250|4256|4250|4256|4250|2
1734110440000|2024-12-13 17:20:40|4256.3|4250.3|4256|4250|4256.3|4250.3|4256|4250|2
1734110450000|2024-12-13 17:20:50|4255.3|4249.3|4255|4249|4255.3|4249.3|4255|4249|7
1734110460000|2024-12-13 17:21:00|4255.6|4249.6|4257|4251|4257|4251|4255.6|4249.6|14
1734110470000|2024-12-13 17:21:10|4257.2|4251.2|4258|4252|4258|4252|4257.2|4251.2|5
1734110480000|2024-12-13 17:21:20|4258.6|4252.6|4259|4253|4259.6|4253.6|4258.6|4252.6|7
1734110490000|2024-12-13 17:21:30|4258.1|4252.1|4256.8|4250.8|4258.1|4252.1|4256.8|4250.8|6
1734110500000|2024-12-13 17:21:40|4256.6|4250.6|4256|4250|4256.6|4250.6|4256|4250|9
1734110510000|2024-12-13 17:21:50|||||||||2
1734110520000|2024-12-13 17:22:00|4255.6|4249.6|4256.3|4250.3|4256.3|4250.3|4255|4249|8
1734110530000|2024-12-13 17:22:10|||||||||1
1734110540000|2024-12-13 17:22:20|4256|4250|4254.8|4248.8|4256|4250|4254.8|4248.8|9
1734110550000|2024-12-13 17:22:30|4256.6|4250.6|4256.3|4250.3|4257.3|4251.3|4256|4250|24
1734110560000|2024-12-13 17:22:40|4256.6|4250.6|4256.8|4250.8|4257|4251|4256.3|4250.3|10
1734110570000|2024-12-13 17:22:50|4257|4251|4256.8|4250.8|4257|4251|4256.8|4250.8|4
1734110580000|2024-12-13 17:23:00|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256|4250|2
1734110590000|2024-12-13 17:23:10|||||||||3
1734110600000|2024-12-13 17:23:20|4256|4250|4256.3|4250.3|4256.3|4250.3|4256|4250|1
1734110610000|2024-12-13 17:23:30|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|1
1734110620000|2024-12-13 17:23:40|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|2
1734110630000|2024-12-13 17:23:50|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4255.8|4249.8|19
1734110640000|2024-12-13 17:24:00|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|4
1734110650000|2024-12-13 17:24:10|4255.6|4249.6|4254|4248|4255.6|4249.6|4254|4248|6
1734110660000|2024-12-13 17:24:20|4254.3|4248.3|4254|4248|4254.6|4248.6|4254|4248|75
1734110670000|2024-12-13 17:24:30|4254.8|4248.8|4255|4249|4255|4249|4254.8|4248.8|7
1734110680000|2024-12-13 17:24:40|4254.8|4248.8|4255|4249|4255|4249|4254.8|4248.8|12
1734110690000|2024-12-13 17:24:50|4254.8|4248.8|4255.3|4249.3|4255.8|4249.8|4254.8|4248.8|19
1734110700000|2024-12-13 17:25:00|4255|4249|4255.3|4249.3|4255.6|4249.6|4254.8|4248.8|3
1734110710000|2024-12-13 17:25:10|4255.1|4249.1|4254.6|4248.6|4255.3|4249.3|4254.6|4248.6|5
1734110720000|2024-12-13 17:25:20|4253.6|4247.6|4252.3|4246.3|4253.6|4247.6|4252.3|4246.3|66
1734110730000|2024-12-13 17:25:30|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|6
1734110740000|2024-12-13 17:25:40|4251.3|4245.3|4251.3|4245.3|4251.6|4245.6|4250.6|4244.6|4
1734110750000|2024-12-13 17:25:50|4251.1|4245.1|4251.1|4245.1|4251.6|4245.6|4251.1|4245.1|6
1734110760000|2024-12-13 17:26:00|4251.6|4245.6|4251.3|4245.3|4251.6|4245.6|4250.6|4244.6|8
1734110770000|2024-12-13 17:26:10|4251.9|4245.9|4251.6|4245.6|4252.6|4246.6|4251.6|4245.6|27
1734110780000|2024-12-13 17:26:20|4251.3|4245.3|4251.3|4245.3|4251.6|4245.6|4251.3|4245.3|3
1734110790000|2024-12-13 17:26:30|4251.6|4245.6|4251.3|4245.3|4251.6|4245.6|4251.3|4245.3|2
1734110800000|2024-12-13 17:26:40|||||||||2
1734110810000|2024-12-13 17:26:50|4251.6|4245.6|4252.3|4246.3|4252.3|4246.3|4251.3|4245.3|2
1734110820000|2024-12-13 17:27:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|15
1734110830000|2024-12-13 17:27:10|4251.3|4245.3|4251.3|4245.3|4252.1|4246.1|4250.8|4244.8|8
1734110840000|2024-12-13 17:27:20|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|2
1734110850000|2024-12-13 17:27:30|4251.6|4245.6|4251.3|4245.3|4251.6|4245.6|4251.3|4245.3|3
1734110860000|2024-12-13 17:27:40|4250.6|4244.6|4250.8|4244.8|4251.3|4245.3|4250.6|4244.6|3
1734110870000|2024-12-13 17:27:50|4250.6|4244.6|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|20
1734110880000|2024-12-13 17:28:00|4251.6|4245.6|4250.8|4244.8|4251.6|4245.6|4250.8|4244.8|40
1734110890000|2024-12-13 17:28:10|4250.6|4244.6|4250.8|4244.8|4251.1|4245.1|4250.6|4244.6|27
1734110900000|2024-12-13 17:28:20|4251.1|4245.1|4249.6|4243.6|4251.1|4245.1|4249.6|4243.6|7
1734110910000|2024-12-13 17:28:30|4249.8|4243.8|4250.6|4244.6|4250.6|4244.6|4249.8|4243.8|2
1734110920000|2024-12-13 17:28:40|||||||||1
1734110930000|2024-12-13 17:28:50|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4250.8|4244.8|3
1734110940000|2024-12-13 17:29:00|4251.3|4245.3|4250.6|4244.6|4251.3|4245.3|4250.3|4244.3|13
1734110950000|2024-12-13 17:29:10|4250.3|4244.3|4251.1|4245.1|4251.1|4245.1|4250.3|4244.3|8
1734110960000|2024-12-13 17:29:20|||||||||1
1734110970000|2024-12-13 17:29:30|4250.8|4244.8|4251.1|4245.1|4251.3|4245.3|4250.1|4244.1|3
1734110980000|2024-12-13 17:29:40|4250.6|4244.6|4250.6|4244.6|4250.8|4244.8|4250.6|4244.6|1
1734110990000|2024-12-13 17:29:50|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|1
1734111000000|2024-12-13 17:30:00|4251.3|4245.3|4251.3|4245.3|4251.6|4245.6|4251.1|4245.1|13
1734111010000|2024-12-13 17:30:10|||||||||1
1734111020000|2024-12-13 17:30:20|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|11
1734111030000|2024-12-13 17:30:30|4250.8|4244.8|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|8
1734111040000|2024-12-13 17:30:40|4250.3|4244.3|4249.6|4243.6|4250.3|4244.3|4249.6|4243.6|1
1734111050000|2024-12-13 17:30:50|4250.6|4244.6|4250.3|4244.3|4250.6|4244.6|4250.3|4244.3|3
1734111060000|2024-12-13 17:31:00|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|5
1734111070000|2024-12-13 17:31:10|||||||||2
1734111080000|2024-12-13 17:31:20|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|6
1734111090000|2024-12-13 17:31:30|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.6|4243.6|2
1734111100000|2024-12-13 17:31:40|4249.6|4243.6|4250.3|4244.3|4250.3|4244.3|4249.6|4243.6|3
1734111110000|2024-12-13 17:31:50|4250.1|4244.1|4255.1|4249.1|4255.3|4249.3|4250.1|4244.1|123
1734111120000|2024-12-13 17:32:00|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4253.6|4247.6|16
1734111130000|2024-12-13 17:32:10|4254.3|4248.3|4258|4252|4258.3|4252.3|4254.3|4248.3|41
1734111140000|2024-12-13 17:32:20|4257.8|4251.8|4258.8|4252.8|4259|4253|4257.8|4251.8|32
1734111150000|2024-12-13 17:32:30|4260|4254|4260.6|4254.6|4260.6|4254.6|4258.8|4252.8|10
1734111160000|2024-12-13 17:32:40|4260.8|4254.8|4258.3|4252.3|4260.8|4254.8|4258.3|4252.3|5
1734111170000|2024-12-13 17:32:50|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|9
1734111180000|2024-12-13 17:33:00|4258.5|4252.5|4259.8|4253.8|4259.8|4253.8|4258.5|4252.5|7
1734111190000|2024-12-13 17:33:10|4259.5|4253.5|4260.3|4254.3|4260.8|4254.8|4259.5|4253.5|21
1734111200000|2024-12-13 17:33:20|4260|4254|4258.8|4252.8|4260.3|4254.3|4258.8|4252.8|7
1734111210000|2024-12-13 17:33:30|4259|4253|4258.8|4252.8|4259|4253|4258.8|4252.8|5
1734111220000|2024-12-13 17:33:40|4261.2|4255.2|4261.5|4255.5|4262.1|4256.1|4261.2|4255.2|9
1734111230000|2024-12-13 17:33:50|4261.1|4255.1|4259.5|4253.5|4261.1|4255.1|4259.3|4253.3|10
1734111240000|2024-12-13 17:34:00|4259.3|4253.3|4259|4253|4259.8|4253.8|4259|4253|5
1734111250000|2024-12-13 17:34:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|3
1734111260000|2024-12-13 17:34:20|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|7
1734111270000|2024-12-13 17:34:30|4259|4253|4259.8|4253.8|4259.8|4253.8|4259|4253|6
1734111280000|2024-12-13 17:34:40|4259.6|4253.6|4259.5|4253.5|4259.8|4253.8|4259|4253|3
1734111290000|2024-12-13 17:34:50|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259|4253|5
1734111300000|2024-12-13 17:35:00|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.6|4253.6|5
1734111310000|2024-12-13 17:35:10|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.3|4252.3|5
1734111320000|2024-12-13 17:35:20|4259.1|4253.1|4259|4253|4259.6|4253.6|4258.8|4252.8|7
1734111330000|2024-12-13 17:35:30|4259.3|4253.3|4259.5|4253.5|4259.5|4253.5|4259.3|4253.3|9
1734111340000|2024-12-13 17:35:40|4259.8|4253.8|4259.8|4253.8|4261.3|4255.3|4259.3|4253.3|12
1734111350000|2024-12-13 17:35:50|4259.6|4253.6|4260.3|4254.3|4260.3|4254.3|4259.6|4253.6|4
1734111360000|2024-12-13 17:36:00|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4260.1|4254.1|3
1734111370000|2024-12-13 17:36:10|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|4
1734111380000|2024-12-13 17:36:20|4259.1|4253.1|4259.6|4253.6|4259.8|4253.8|4259.1|4253.1|9
1734111390000|2024-12-13 17:36:30|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|15
1734111400000|2024-12-13 17:36:40|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|12
1734111410000|2024-12-13 17:36:50|4262.5|4256.5|4263.2|4257.2|4263.2|4257.2|4262.5|4256.5|48
1734111420000|2024-12-13 17:37:00|4262.7|4256.7|4263|4257|4263|4257|4262|4256|5
1734111430000|2024-12-13 17:37:10|4262.7|4256.7|4264.2|4258.2|4264.2|4258.2|4262.2|4256.2|54
1734111440000|2024-12-13 17:37:20|4264|4258|4264.2|4258.2|4264.8|4258.8|4264|4258|6
1734111450000|2024-12-13 17:37:30|4264.5|4258.5|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|1
1734111460000|2024-12-13 17:37:40|4264.2|4258.2|4265|4259|4265.2|4259.2|4264.2|4258.2|18
1734111470000|2024-12-13 17:37:50|4264.5|4258.5|4265|4259|4265.2|4259.2|4264.5|4258.5|14
1734111480000|2024-12-13 17:38:00|4264.7|4258.7|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|30
1734111490000|2024-12-13 17:38:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1734111500000|2024-12-13 17:38:20|||||||||1
1734111510000|2024-12-13 17:38:30|4263.7|4257.7|4263|4257|4263.7|4257.7|4263|4257|3
1734111520000|2024-12-13 17:38:40|4262.2|4256.2|4261.5|4255.5|4262.7|4256.7|4261.5|4255.5|3
1734111530000|2024-12-13 17:38:50|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.2|4255.2|1
1734111540000|2024-12-13 17:39:00|4262|4256|4259.7|4253.7|4262|4256|4259.7|4253.7|5
1734111550000|2024-12-13 17:39:10|4259.5|4253.5|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|2
1734111560000|2024-12-13 17:39:20|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|3
1734111570000|2024-12-13 17:39:30|4259|4253|4259|4253|4259|4253|4259|4253|1
1734111580000|2024-12-13 17:39:40|4258.2|4252.2|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|7
1734111590000|2024-12-13 17:39:50|4257.5|4251.5|4257|4251|4257.7|4251.7|4256.7|4250.7|16
1734111600000|2024-12-13 17:40:00|4256.7|4250.7|4256.7|4250.7|4258|4252|4256.2|4250.2|34
1734111610000|2024-12-13 17:40:10|4256.5|4250.5|4256.7|4250.7|4256.7|4250.7|4255.7|4249.7|3
1734111620000|2024-12-13 17:40:20|4257|4251|4258|4252|4258|4252|4256.5|4250.5|19
1734111630000|2024-12-13 17:40:30|4259.7|4253.7|4260.7|4254.7|4260.7|4254.7|4259.7|4253.7|10
1734111640000|2024-12-13 17:40:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260|4254|2
1734111650000|2024-12-13 17:40:50|4260|4254|4260|4254|4260|4254|4260|4254|10
1734111660000|2024-12-13 17:41:00|4260.2|4254.2|4262.2|4256.2|4262.7|4256.7|4260.2|4254.2|3
1734111670000|2024-12-13 17:41:10|4262|4256|4260.2|4254.2|4262|4256|4260.2|4254.2|2
1734111680000|2024-12-13 17:41:20|4260.7|4254.7|4261|4255|4261|4255|4260.7|4254.7|2
1734111690000|2024-12-13 17:41:30|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4261|4255|1
1734111700000|2024-12-13 17:41:40|4261.7|4255.7|4261.5|4255.5|4262.7|4256.7|4261.5|4255.5|7
1734111710000|2024-12-13 17:41:50|4262.5|4256.5|4261.7|4255.7|4262.5|4256.5|4261.7|4255.7|4
1734111720000|2024-12-13 17:42:00|4262.2|4256.2|4262.2|4256.2|4262.5|4256.5|4262.2|4256.2|5
1734111730000|2024-12-13 17:42:10|4262.5|4256.5|4262.7|4256.7|4263|4257|4262.5|4256.5|3
1734111740000|2024-12-13 17:42:20|4263|4257|4264.2|4258.2|4264.5|4258.5|4262.2|4256.2|22
1734111750000|2024-12-13 17:42:30|4264.5|4258.5|4265|4259|4265.2|4259.2|4264.5|4258.5|2
1734111760000|2024-12-13 17:42:40|4265.2|4259.2|4264.2|4258.2|4265.5|4259.5|4264.2|4258.2|3
1734111770000|2024-12-13 17:42:50|4264.7|4258.7|4267.5|4261.5|4267.5|4261.5|4264.7|4258.7|6
1734111780000|2024-12-13 17:43:00|4267.7|4261.7|4267.7|4261.7|4268.5|4262.5|4267.7|4261.7|20
1734111790000|2024-12-13 17:43:10|4268|4262|4267.2|4261.2|4268|4262|4267.2|4261.2|7
1734111800000|2024-12-13 17:43:20|4268.2|4262.2|4269.2|4263.2|4269.2|4263.2|4268.2|4262.2|17
1734111810000|2024-12-13 17:43:30|4269.5|4263.5|4268.7|4262.7|4269.5|4263.5|4268.7|4262.7|8
1734111820000|2024-12-13 17:43:40|4269|4263|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|7
1734111830000|2024-12-13 17:43:50|4269.5|4263.5|4269.5|4263.5|4269.7|4263.7|4269.5|4263.5|5
1734111840000|2024-12-13 17:44:00|4269.2|4263.2|4270|4264|4270.2|4264.2|4269.2|4263.2|7
1734111850000|2024-12-13 17:44:10|4270.2|4264.2|4269.2|4263.2|4270.2|4264.2|4269.2|4263.2|7
1734111860000|2024-12-13 17:44:20|4269.7|4263.7|4269.2|4263.2|4269.7|4263.7|4269.2|4263.2|3
1734111870000|2024-12-13 17:44:30|4268.7|4262.7|4269.2|4263.2|4269.5|4263.5|4268.5|4262.5|26
1734111880000|2024-12-13 17:44:40|4270.2|4264.2|4271|4265|4271.2|4265.2|4270.2|4264.2|119
1734111890000|2024-12-13 17:44:50|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|2
1734111900000|2024-12-13 17:45:00|4270.8|4264.8|4268.7|4262.7|4270.8|4264.8|4268.7|4262.7|2
1734111910000|2024-12-13 17:45:10|4268.5|4262.5|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|2
1734111920000|2024-12-13 17:45:20|4268.5|4262.5|4269|4263|4269|4263|4268.2|4262.2|4
1734111930000|2024-12-13 17:45:30|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|3
1734111940000|2024-12-13 17:45:40|4268|4262|4268|4262|4268.5|4262.5|4268|4262|2
1734111950000|2024-12-13 17:45:50|4267.5|4261.5|4269|4263|4269.7|4263.7|4267.5|4261.5|9
1734111960000|2024-12-13 17:46:00|4269.5|4263.5|4269|4263|4269.5|4263.5|4268.7|4262.7|4
1734111970000|2024-12-13 17:46:10|4268.7|4262.7|4268|4262|4268.7|4262.7|4267.7|4261.7|17
1734111980000|2024-12-13 17:46:20|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|5
1734111990000|2024-12-13 17:46:30|4267.2|4261.2|4268|4262|4268|4262|4267.2|4261.2|8
1734112000000|2024-12-13 17:46:40|4267|4261|4268|4262|4268|4262|4267|4261|4
1734112010000|2024-12-13 17:46:50|||||||||3
1734112020000|2024-12-13 17:47:00|4268.3|4262.3|4269|4263|4269|4263|4268.3|4262.3|5
1734112030000|2024-12-13 17:47:10|4268.7|4262.7|4269|4263|4269|4263|4268.7|4262.7|4
1734112040000|2024-12-13 17:47:20|4268.7|4262.7|4269.2|4263.2|4269.5|4263.5|4268.2|4262.2|22
1734112050000|2024-12-13 17:47:30|4269.5|4263.5|4269.2|4263.2|4269.5|4263.5|4269.2|4263.2|22
1734112060000|2024-12-13 17:47:40|4269.5|4263.5|4269.5|4263.5|4270.2|4264.2|4269.2|4263.2|23
1734112070000|2024-12-13 17:47:50|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.5|4262.5|3
1734112080000|2024-12-13 17:48:00|4268.5|4262.5|4269.2|4263.2|4269.2|4263.2|4268.2|4262.2|5
1734112090000|2024-12-13 17:48:10|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|14
1734112100000|2024-12-13 17:48:20|4269.5|4263.5|4269|4263|4270.2|4264.2|4269|4263|5
1734112110000|2024-12-13 17:48:30|||||||||3
1734112120000|2024-12-13 17:48:40|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|4
1734112130000|2024-12-13 17:48:50|||||||||6
1734112140000|2024-12-13 17:49:00|4269.2|4263.2|4269.2|4263.2|4269.5|4263.5|4269|4263|7
1734112150000|2024-12-13 17:49:10|||||||||1
1734112160000|2024-12-13 17:49:20|4269.5|4263.5|4270.5|4264.5|4270.7|4264.7|4269.5|4263.5|17
1734112170000|2024-12-13 17:49:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270|4264|13
1734112180000|2024-12-13 17:49:40|4270|4264|4269.2|4263.2|4270.2|4264.2|4269.2|4263.2|5
1734112190000|2024-12-13 17:49:50|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|2
1734112200000|2024-12-13 17:50:00|||||||||2
1734112210000|2024-12-13 17:50:10|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|9
1734112220000|2024-12-13 17:50:20|||||||||1
1734112230000|2024-12-13 17:50:30|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|6
1734112240000|2024-12-13 17:50:40|4267.6|4261.6|4266|4260|4268.2|4262.2|4265.7|4259.7|11
1734112250000|2024-12-13 17:50:50|4265.7|4259.7|4265|4259|4265.7|4259.7|4265|4259|4
1734112260000|2024-12-13 17:51:00|4265.5|4259.5|4266|4260|4266|4260|4265.2|4259.2|15
1734112270000|2024-12-13 17:51:10|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|1
1734112280000|2024-12-13 17:51:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4
1734112290000|2024-12-13 17:51:30|||||||||3
1734112300000|2024-12-13 17:51:40|4266.2|4260.2|4266|4260|4266.2|4260.2|4265.5|4259.5|5
1734112310000|2024-12-13 17:51:50|||||||||1
1734112320000|2024-12-13 17:52:00|4265.5|4259.5|4263.7|4257.7|4265.5|4259.5|4263.7|4257.7|22
1734112330000|2024-12-13 17:52:10|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|5
1734112340000|2024-12-13 17:52:20|4263.5|4257.5|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|3
1734112350000|2024-12-13 17:52:30|4263|4257|4262.5|4256.5|4263|4257|4261.7|4255.7|14
1734112360000|2024-12-13 17:52:40|4262.7|4256.7|4263|4257|4263|4257|4262.5|4256.5|1
1734112370000|2024-12-13 17:52:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|2
1734112380000|2024-12-13 17:53:00|4263.5|4257.5|4265|4259|4265|4259|4263.2|4257.2|11
1734112390000|2024-12-13 17:53:10|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|2
1734112400000|2024-12-13 17:53:20|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|11
1734112410000|2024-12-13 17:53:30|||||||||3
1734112420000|2024-12-13 17:53:40|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|3
1734112430000|2024-12-13 17:53:50|4264|4258|4265|4259|4265|4259|4264|4258|22
1734112440000|2024-12-13 17:54:00|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|2
1734112450000|2024-12-13 17:54:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|1
1734112460000|2024-12-13 17:54:20|4265|4259|4265|4259|4265|4259|4265|4259|2
1734112470000|2024-12-13 17:54:30|4264.7|4258.7|4264.7|4258.7|4265|4259|4264.5|4258.5|3
1734112480000|2024-12-13 17:54:40|4264.5|4258.5|4264|4258|4264.5|4258.5|4263.5|4257.5|10
1734112490000|2024-12-13 17:54:50|4265.3|4259.3|4266.5|4260.5|4267|4261|4265.3|4259.3|118
1734112500000|2024-12-13 17:55:00|4266.2|4260.2|4267.7|4261.7|4268|4262|4266.2|4260.2|9
1734112510000|2024-12-13 17:55:10|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|3
1734112520000|2024-12-13 17:55:20|4267.2|4261.2|4268|4262|4268.2|4262.2|4267|4261|2
1734112530000|2024-12-13 17:55:30|4268.2|4262.2|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|18
1734112540000|2024-12-13 17:55:40|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|3
1734112550000|2024-12-13 17:55:50|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.5|4262.5|18
1734112560000|2024-12-13 17:56:00|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|6
1734112570000|2024-12-13 17:56:10|4269.2|4263.2|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|2
1734112580000|2024-12-13 17:56:20|4269.3|4263.3|4269.2|4263.2|4269.3|4263.3|4269.2|4263.2|1
1734112590000|2024-12-13 17:56:30|4269.7|4263.7|4271.7|4265.7|4271.7|4265.7|4269.7|4263.7|9
1734112600000|2024-12-13 17:56:40|4271.5|4265.5|4270.5|4264.5|4271.7|4265.7|4270.5|4264.5|9
1734112610000|2024-12-13 17:56:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|11
1734112620000|2024-12-13 17:57:00|4270.5|4264.5|4270.7|4264.7|4271.2|4265.2|4270|4264|14
1734112630000|2024-12-13 17:57:10|4270.5|4264.5|4271.5|4265.5|4271.5|4265.5|4269.7|4263.7|8
1734112640000|2024-12-13 17:57:20|4271|4265|4269.5|4263.5|4271|4265|4268.2|4262.2|15
1734112650000|2024-12-13 17:57:30|4269.7|4263.7|4270|4264|4270.7|4264.7|4269.7|4263.7|2
1734112660000|2024-12-13 17:57:40|4269.7|4263.7|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|1
1734112670000|2024-12-13 17:57:50|4270|4264|4270|4264|4270|4264|4270|4264|3
1734112680000|2024-12-13 17:58:00|4270.2|4264.2|4271|4265|4271|4265|4270.2|4264.2|13
1734112690000|2024-12-13 17:58:10|4271.2|4265.2|4271|4265|4271.5|4265.5|4271|4265|7
1734112700000|2024-12-13 17:58:20|4270.5|4264.5|4270.7|4264.7|4270.7|4264.7|4270.5|4264.5|1
1734112710000|2024-12-13 17:58:30|4271|4265|4270|4264|4271.2|4265.2|4270|4264|11
1734112720000|2024-12-13 17:58:40|4269.5|4263.5|4269.8|4263.8|4269.8|4263.8|4269.5|4263.5|3
1734112730000|2024-12-13 17:58:50|4269.5|4263.5|4269.8|4263.8|4270|4264|4269.5|4263.5|1
1734112740000|2024-12-13 17:59:00|4270|4264|4270|4264|4270.5|4264.5|4269.5|4263.5|5
1734112750000|2024-12-13 17:59:10|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.5|4263.5|2
1734112760000|2024-12-13 17:59:20|4270.5|4264.5|4270.8|4264.8|4270.8|4264.8|4270.5|4264.5|2
1734112770000|2024-12-13 17:59:30|4270.5|4264.5|4270.8|4264.8|4270.8|4264.8|4270.5|4264.5|1
1734112780000|2024-12-13 17:59:40|||||||||1
1734112790000|2024-12-13 17:59:50|4270.5|4264.5|4271.3|4265.3|4271.5|4265.5|4270.5|4264.5|14
1734112800000|2024-12-13 18:00:00|4271|4265|4270.8|4264.8|4271.8|4265.8|4270.8|4264.8|9
1734112810000|2024-12-13 18:00:10|4270.5|4264.5|4269.5|4263.5|4271|4265|4269.5|4263.5|23
1734112820000|2024-12-13 18:00:20|4269.3|4263.3|4269.3|4263.3|4269.5|4263.5|4269|4263|3
1734112830000|2024-12-13 18:00:30|4269.5|4263.5|4269.5|4263.5|4269.8|4263.8|4269.5|4263.5|1
1734112840000|2024-12-13 18:00:40|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|5
1734112850000|2024-12-13 18:00:50|||||||||2
1734112860000|2024-12-13 18:01:00|4268.8|4262.8|4269.5|4263.5|4269.5|4263.5|4268.3|4262.3|13
1734112870000|2024-12-13 18:01:10|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|2
1734112880000|2024-12-13 18:01:20|4270|4264|4270|4264|4270|4264|4270|4264|2
1734112890000|2024-12-13 18:01:30|4270.3|4264.3|4271|4265|4271.3|4265.3|4270.3|4264.3|9
1734112900000|2024-12-13 18:01:40|4271.2|4265.2|4271.3|4265.3|4271.5|4265.5|4271.2|4265.2|2
1734112910000|2024-12-13 18:01:50|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|11
1734112920000|2024-12-13 18:02:00|4271|4265|4271.5|4265.5|4271.5|4265.5|4270.5|4264.5|12
1734112930000|2024-12-13 18:02:10|4271|4265|4270.5|4264.5|4271|4265|4270.5|4264.5|8
1734112940000|2024-12-13 18:02:20|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|10
1734112950000|2024-12-13 18:02:30|||||||||2
1734112960000|2024-12-13 18:02:40|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|2
1734112970000|2024-12-13 18:02:50|||||||||4
1734112980000|2024-12-13 18:03:00|4271.5|4265.5|4271|4265|4271.8|4265.8|4270.5|4264.5|19
1734112990000|2024-12-13 18:03:10|4270.8|4264.8|4271.5|4265.5|4271.5|4265.5|4270.8|4264.8|11
1734113000000|2024-12-13 18:03:20|4272.8|4266.8|4274|4268|4274|4268|4272.8|4266.8|19
1734113010000|2024-12-13 18:03:30|4273.8|4267.8|4281|4275|4281|4275|4273.8|4267.8|63
1734113020000|2024-12-13 18:03:40|4282.5|4276.5|4278.3|4272.3|4282.5|4276.5|4278.3|4272.3|37
1734113030000|2024-12-13 18:03:50|4278.5|4272.5|4279.3|4273.3|4279.5|4273.5|4278.5|4272.5|6
1734113040000|2024-12-13 18:04:00|4279.5|4273.5|4278.8|4272.8|4279.8|4273.8|4278.8|4272.8|4
1734113050000|2024-12-13 18:04:10|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279|4273|12
1734113060000|2024-12-13 18:04:20|4279.5|4273.5|4279.8|4273.8|4279.8|4273.8|4279.5|4273.5|1
1734113070000|2024-12-13 18:04:30|4278.5|4272.5|4279.3|4273.3|4279.3|4273.3|4278.5|4272.5|9
1734113080000|2024-12-13 18:04:40|4279.5|4273.5|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|8
1734113090000|2024-12-13 18:04:50|4279.5|4273.5|4278.3|4272.3|4279.8|4273.8|4278|4272|37
1734113100000|2024-12-13 18:05:00|4278.5|4272.5|4277.8|4271.8|4278.8|4272.8|4277.5|4271.5|11
1734113110000|2024-12-13 18:05:10|4277.5|4271.5|4277.8|4271.8|4278.3|4272.3|4277.5|4271.5|5
1734113120000|2024-12-13 18:05:20|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|3
1734113130000|2024-12-13 18:05:30|4278.3|4272.3|4276.8|4270.8|4278.3|4272.3|4276.5|4270.5|15
1734113140000|2024-12-13 18:05:40|4276.3|4270.3|4276.5|4270.5|4276.5|4270.5|4276.3|4270.3|6
1734113150000|2024-12-13 18:05:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|8
1734113160000|2024-12-13 18:06:00|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|2
1734113170000|2024-12-13 18:06:10|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|4
1734113180000|2024-12-13 18:06:20|4277|4271|4279.3|4273.3|4279.8|4273.8|4277|4271|22
1734113190000|2024-12-13 18:06:30|4279|4273|4279.5|4273.5|4279.8|4273.8|4279|4273|3
1734113200000|2024-12-13 18:06:40|4278.5|4272.5|4278.8|4272.8|4279|4273|4278.5|4272.5|23
1734113210000|2024-12-13 18:06:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278|4272|28
1734113220000|2024-12-13 18:07:00|4278.3|4272.3|4279.8|4273.8|4279.8|4273.8|4278|4272|13
1734113230000|2024-12-13 18:07:10|4279.5|4273.5|4279.3|4273.3|4279.5|4273.5|4279|4273|1
1734113240000|2024-12-13 18:07:20|4279|4273|4278|4272|4279.3|4273.3|4278|4272|4
1734113250000|2024-12-13 18:07:30|4278.3|4272.3|4279.5|4273.5|4279.5|4273.5|4278.3|4272.3|4
1734113260000|2024-12-13 18:07:40|||||||||1
1734113270000|2024-12-13 18:07:50|4280.5|4274.5|4282|4276|4282|4276|4280.5|4274.5|42
1734113280000|2024-12-13 18:08:00|4282.5|4276.5|4281.5|4275.5|4282.5|4276.5|4281.5|4275.5|51
1734113290000|2024-12-13 18:08:10|4281.8|4275.8|4280.8|4274.8|4281.8|4275.8|4280.8|4274.8|16
1734113300000|2024-12-13 18:08:20|4281.3|4275.3|4282.3|4276.3|4282.3|4276.3|4281.3|4275.3|8
1734113310000|2024-12-13 18:08:30|4282|4276|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|1
1734113320000|2024-12-13 18:08:40|4281.8|4275.8|4282|4276|4282|4276|4281.8|4275.8|6
1734113330000|2024-12-13 18:08:50|||||||||2
1734113340000|2024-12-13 18:09:00|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4280.5|4274.5|33
1734113350000|2024-12-13 18:09:10|4281.5|4275.5|4281.8|4275.8|4282.3|4276.3|4281.5|4275.5|16
1734113360000|2024-12-13 18:09:20|4281.5|4275.5|4279|4273|4281.5|4275.5|4279|4273|11
1734113370000|2024-12-13 18:09:30|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277|4271|22
1734113380000|2024-12-13 18:09:40|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|1
1734113390000|2024-12-13 18:09:50|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|2
1734113400000|2024-12-13 18:10:00|4277.3|4271.3|4276|4270|4277.3|4271.3|4276|4270|12
1734113410000|2024-12-13 18:10:10|||||||||1
1734113420000|2024-12-13 18:10:20|4275.3|4269.3|4276|4270|4276.3|4270.3|4275|4269|6
1734113430000|2024-12-13 18:10:30|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.5|4269.5|2
1734113440000|2024-12-13 18:10:40|4275.5|4269.5|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|2
1734113450000|2024-12-13 18:10:50|4274.5|4268.5|4274.3|4268.3|4274.5|4268.5|4274.3|4268.3|7
1734113460000|2024-12-13 18:11:00|4274.5|4268.5|4275|4269|4275|4269|4274|4268|8
1734113470000|2024-12-13 18:11:10|4275.5|4269.5|4275.3|4269.3|4275.5|4269.5|4275.3|4269.3|4
1734113480000|2024-12-13 18:11:20|4275.5|4269.5|4275.8|4269.8|4275.8|4269.8|4275.5|4269.5|2
1734113490000|2024-12-13 18:11:30|4276|4270|4276|4270|4276|4270|4276|4270|1
1734113500000|2024-12-13 18:11:40|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|7
1734113510000|2024-12-13 18:11:50|4275|4269|4275|4269|4275|4269|4275|4269|2
1734113520000|2024-12-13 18:12:00|||||||||2
1734113530000|2024-12-13 18:12:10|4275.8|4269.8|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|4
1734113540000|2024-12-13 18:12:20|4275.8|4269.8|4276.5|4270.5|4276.5|4270.5|4275.8|4269.8|16
1734113550000|2024-12-13 18:12:30|4276.8|4270.8|4276.3|4270.3|4277.3|4271.3|4276.3|4270.3|8
1734113560000|2024-12-13 18:12:40|4276|4270|4276|4270|4276|4270|4276|4270|4
1734113570000|2024-12-13 18:12:50|4276.3|4270.3|4277|4271|4277|4271|4276|4270|12
1734113580000|2024-12-13 18:13:00|4277.5|4271.5|4277.3|4271.3|4277.5|4271.5|4277|4271|6
1734113590000|2024-12-13 18:13:10|4277|4271|4275.8|4269.8|4277|4271|4275.5|4269.5|3
1734113600000|2024-12-13 18:13:20|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|13
1734113610000|2024-12-13 18:13:30|4275.8|4269.8|4276.3|4270.3|4276.8|4270.8|4275.8|4269.8|4
1734113620000|2024-12-13 18:13:40|4276|4270|4275|4269|4276|4270|4274.5|4268.5|5
1734113630000|2024-12-13 18:13:50|||||||||6
1734113640000|2024-12-13 18:14:00|||||||||4
1734113650000|2024-12-13 18:14:10|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|2
1734113660000|2024-12-13 18:14:20|4274.3|4268.3|4275.3|4269.3|4275.5|4269.5|4274.3|4268.3|9
1734113670000|2024-12-13 18:14:30|4275|4269|4275.3|4269.3|4275.3|4269.3|4275|4269|1
1734113680000|2024-12-13 18:14:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.3|4269.3|1
1734113690000|2024-12-13 18:14:50|4275.3|4269.3|4275.3|4269.3|4275.5|4269.5|4275.3|4269.3|2
1734113700000|2024-12-13 18:15:00|4276|4270|4276|4270|4276|4270|4276|4270|2
1734113710000|2024-12-13 18:15:10|4277|4271|4277|4271|4277|4271|4277|4271|8
1734113720000|2024-12-13 18:15:20|4276.8|4270.8|4276|4270|4276.8|4270.8|4276|4270|10
1734113730000|2024-12-13 18:15:30|4276.3|4270.3|4276|4270|4276.5|4270.5|4276|4270|10
1734113740000|2024-12-13 18:15:40|4273.8|4267.8|4272.8|4266.8|4274.3|4268.3|4272.8|4266.8|479
1734113750000|2024-12-13 18:15:50|4272.6|4266.6|4273|4267|4273.3|4267.3|4271.6|4265.6|17
1734113760000|2024-12-13 18:16:00|4274|4268|4275.3|4269.3|4275.3|4269.3|4274|4268|3
1734113770000|2024-12-13 18:16:10|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|11
1734113780000|2024-12-13 18:16:20|4275.1|4269.1|4274.8|4268.8|4275.6|4269.6|4274.8|4268.8|4
1734113790000|2024-12-13 18:16:30|4275.1|4269.1|4274.8|4268.8|4275.1|4269.1|4274.8|4268.8|1
1734113800000|2024-12-13 18:16:40|||||||||2
1734113810000|2024-12-13 18:16:50|||||||||2
1734113820000|2024-12-13 18:17:00|4274.6|4268.6|4274.8|4268.8|4274.8|4268.8|4274.5|4268.5|1
1734113830000|2024-12-13 18:17:10|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.3|4268.3|1
1734113840000|2024-12-13 18:17:20|4275.6|4269.6|4275.8|4269.8|4276.1|4270.1|4275.6|4269.6|4
1734113850000|2024-12-13 18:17:30|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|5
1734113860000|2024-12-13 18:17:40|4275.6|4269.6|4274.3|4268.3|4275.6|4269.6|4274.3|4268.3|4
1734113870000|2024-12-13 18:17:50|4274.8|4268.8|4274.5|4268.5|4274.8|4268.8|4274.3|4268.3|5
1734113880000|2024-12-13 18:18:00|4274.8|4268.8|4273.8|4267.8|4274.8|4268.8|4273.5|4267.5|10
1734113890000|2024-12-13 18:18:10|||||||||1
1734113900000|2024-12-13 18:18:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|3
1734113910000|2024-12-13 18:18:30|||||||||1
1734113920000|2024-12-13 18:18:40|4275|4269|4275|4269|4275|4269|4275|4269|1
1734113930000|2024-12-13 18:18:50|4275.5|4269.5|4274.6|4268.6|4275.5|4269.5|4274.6|4268.6|2
1734113940000|2024-12-13 18:19:00|4274.3|4268.3|4274.8|4268.8|4274.8|4268.8|4274|4268|3
1734113950000|2024-12-13 18:19:10|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|2
1734113960000|2024-12-13 18:19:20|4275.1|4269.1|4274.8|4268.8|4275.1|4269.1|4274.8|4268.8|8
1734113970000|2024-12-13 18:19:30|||||||||1
1734113980000|2024-12-13 18:19:40|||||||||6
1734113990000|2024-12-13 18:19:50|4275.1|4269.1|4273.8|4267.8|4275.1|4269.1|4273.8|4267.8|3
1734114000000|2024-12-13 18:20:00|4274|4268|4274.8|4268.8|4274.8|4268.8|4273.8|4267.8|12
1734114010000|2024-12-13 18:20:10|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|2
1734114020000|2024-12-13 18:20:20|4273.3|4267.3|4272.8|4266.8|4273.6|4267.6|4272.8|4266.8|4
1734114030000|2024-12-13 18:20:30|4273|4267|4272.8|4266.8|4273.3|4267.3|4272.6|4266.6|7
1734114040000|2024-12-13 18:20:40|||||||||1
1734114050000|2024-12-13 18:20:50|||||||||1
1734114060000|2024-12-13 18:21:00|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|3
1734114070000|2024-12-13 18:21:10|4273|4267|4273.3|4267.3|4273.3|4267.3|4273|4267|1
1734114080000|2024-12-13 18:21:20|4273|4267|4272.6|4266.6|4273|4267|4272.6|4266.6|3
1734114090000|2024-12-13 18:21:30|||||||||2
1734114100000|2024-12-13 18:21:40|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|18
1734114110000|2024-12-13 18:21:50|4273.3|4267.3|4273.1|4267.1|4273.3|4267.3|4272.8|4266.8|4
1734114120000|2024-12-13 18:22:00|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|2
1734114130000|2024-12-13 18:22:10|4273|4267|4272.8|4266.8|4273.3|4267.3|4272.6|4266.6|7
1734114140000|2024-12-13 18:22:20|4272.6|4266.6|4272.3|4266.3|4272.6|4266.6|4272.3|4266.3|2
1734114150000|2024-12-13 18:22:30|||||||||1
1734114160000|2024-12-13 18:22:40|4272|4266|4271.6|4265.6|4272|4266|4271.1|4265.1|9
1734114170000|2024-12-13 18:22:50|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|8
1734114180000|2024-12-13 18:23:00|4271.6|4265.6|4272.8|4266.8|4272.8|4266.8|4271.6|4265.6|4
1734114190000|2024-12-13 18:23:10|4271.3|4265.3|4271.8|4265.8|4272.1|4266.1|4271.3|4265.3|16
1734114200000|2024-12-13 18:23:20|4272.6|4266.6|4272.8|4266.8|4273.8|4267.8|4272.1|4266.1|11
1734114210000|2024-12-13 18:23:30|||||||||2
1734114220000|2024-12-13 18:23:40|4272.6|4266.6|4272.8|4266.8|4272.8|4266.8|4272.6|4266.6|5
1734114230000|2024-12-13 18:23:50|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.3|4266.3|2
1734114240000|2024-12-13 18:24:00|||||||||3
1734114250000|2024-12-13 18:24:10|||||||||1
1734114260000|2024-12-13 18:24:20|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|13
1734114270000|2024-12-13 18:24:30|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|6
1734114280000|2024-12-13 18:24:40|||||||||1
1734114290000|2024-12-13 18:24:50|4273|4267|4273.3|4267.3|4273.6|4267.6|4273|4267|15
1734114300000|2024-12-13 18:25:00|4273|4267|4273.3|4267.3|4273.3|4267.3|4273|4267|3
1734114310000|2024-12-13 18:25:10|4273|4267|4271.8|4265.8|4273.3|4267.3|4271.8|4265.8|6
1734114320000|2024-12-13 18:25:20|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|16
1734114330000|2024-12-13 18:25:30|4269.6|4263.6|4269.8|4263.8|4270.8|4264.8|4268.6|4262.6|61
1734114340000|2024-12-13 18:25:40|4269.6|4263.6|4270.1|4264.1|4270.3|4264.3|4269.6|4263.6|6
1734114350000|2024-12-13 18:25:50|4270.3|4264.3|4269.6|4263.6|4270.3|4264.3|4269.6|4263.6|8
1734114360000|2024-12-13 18:26:00|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|5
1734114370000|2024-12-13 18:26:10|4269|4263|4269.6|4263.6|4270.6|4264.6|4269|4263|19
1734114380000|2024-12-13 18:26:20|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|4
1734114390000|2024-12-13 18:26:30|||||||||1
1734114400000|2024-12-13 18:26:40|4268.8|4262.8|4269.6|4263.6|4269.6|4263.6|4268.8|4262.8|4
1734114410000|2024-12-13 18:26:50|||||||||2
1734114420000|2024-12-13 18:27:00|||||||||2
1734114430000|2024-12-13 18:27:10|||||||||1
1734114440000|2024-12-13 18:27:20|||||||||3
1734114450000|2024-12-13 18:27:30|||||||||10
1734114460000|2024-12-13 18:27:40|||||||||1
1734114470000|2024-12-13 18:27:50|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.1|4263.1|30
1734114480000|2024-12-13 18:28:00|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|4
1734114490000|2024-12-13 18:28:10|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|10
1734114500000|2024-12-13 18:28:20|4268.9|4262.9|4269.1|4263.1|4269.6|4263.6|4268.6|4262.6|11
1734114510000|2024-12-13 18:28:30|4269.6|4263.6|4268.8|4262.8|4269.6|4263.6|4266.1|4260.1|29
1734114520000|2024-12-13 18:28:40|4269.1|4263.1|4270.1|4264.1|4270.1|4264.1|4269.1|4263.1|6
1734114530000|2024-12-13 18:28:50|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|2
1734114540000|2024-12-13 18:29:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4
1734114550000|2024-12-13 18:29:10|4270.6|4264.6|4272.1|4266.1|4272.1|4266.1|4270.6|4264.6|6
1734114560000|2024-12-13 18:29:20|4271.8|4265.8|4272.1|4266.1|4272.1|4266.1|4271.8|4265.8|4
1734114570000|2024-12-13 18:29:30|4271.8|4265.8|4272.1|4266.1|4272.1|4266.1|4271.8|4265.8|3
1734114580000|2024-12-13 18:29:40|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|2
1734114590000|2024-12-13 18:29:50|4272.8|4266.8|4272.3|4266.3|4273.1|4267.1|4272.3|4266.3|25
1734114600000|2024-12-13 18:30:00|4272.8|4266.8|4272.3|4266.3|4273.8|4267.8|4272.3|4266.3|24
1734114610000|2024-12-13 18:30:10|4272.8|4266.8|4271.8|4265.8|4272.8|4266.8|4271.3|4265.3|8
1734114620000|2024-12-13 18:30:20|4271.6|4265.6|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|2
1734114630000|2024-12-13 18:30:30|||||||||1
1734114640000|2024-12-13 18:30:40|4272.1|4266.1|4271.8|4265.8|4272.6|4266.6|4271.6|4265.6|9
1734114650000|2024-12-13 18:30:50|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4270.8|4264.8|3
1734114660000|2024-12-13 18:31:00|4270.8|4264.8|4269.8|4263.8|4271.1|4265.1|4269.8|4263.8|2
1734114670000|2024-12-13 18:31:10|4270.1|4264.1|4269.1|4263.1|4270.1|4264.1|4269.1|4263.1|10
1734114680000|2024-12-13 18:31:20|4270.1|4264.1|4270.3|4264.3|4270.3|4264.3|4270.1|4264.1|2
1734114690000|2024-12-13 18:31:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|2
1734114700000|2024-12-13 18:31:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4
1734114710000|2024-12-13 18:31:50|||||||||1
1734114720000|2024-12-13 18:32:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|3
1734114730000|2024-12-13 18:32:10|||||||||2
1734114740000|2024-12-13 18:32:20|4270.8|4264.8|4269.6|4263.6|4270.8|4264.8|4268.8|4262.8|13
1734114750000|2024-12-13 18:32:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|6
1734114760000|2024-12-13 18:32:40|||||||||1
1734114770000|2024-12-13 18:32:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.1|4264.1|9
1734114780000|2024-12-13 18:33:00|4271.1|4265.1|4271.8|4265.8|4271.8|4265.8|4271.1|4265.1|6
1734114790000|2024-12-13 18:33:10|4272.1|4266.1|4271.8|4265.8|4272.8|4266.8|4271.6|4265.6|18
1734114800000|2024-12-13 18:33:20|4271.6|4265.6|4271.3|4265.3|4271.6|4265.6|4270.8|4264.8|2
1734114810000|2024-12-13 18:33:30|4270.8|4264.8|4271.1|4265.1|4271.1|4265.1|4270.1|4264.1|5
1734114820000|2024-12-13 18:33:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4
1734114830000|2024-12-13 18:33:50|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|13
1734114840000|2024-12-13 18:34:00|4270.3|4264.3|4270.1|4264.1|4270.3|4264.3|4269.8|4263.8|3
1734114850000|2024-12-13 18:34:10|4270.6|4264.6|4269.8|4263.8|4270.6|4264.6|4269.6|4263.6|7
1734114860000|2024-12-13 18:34:20|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|2
1734114870000|2024-12-13 18:34:30|||||||||1
1734114880000|2024-12-13 18:34:40|4270.6|4264.6|4270.3|4264.3|4270.6|4264.6|4269.8|4263.8|12
1734114890000|2024-12-13 18:34:50|4270.8|4264.8|4270.8|4264.8|4271.1|4265.1|4270.8|4264.8|3
1734114900000|2024-12-13 18:35:00|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|2
1734114910000|2024-12-13 18:35:10|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.1|4264.1|3
1734114920000|2024-12-13 18:35:20|4271.1|4265.1|4270.8|4264.8|4271.1|4265.1|4270.8|4264.8|3
1734114930000|2024-12-13 18:35:30|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|9
1734114940000|2024-12-13 18:35:40|||||||||1
1734114950000|2024-12-13 18:35:50|||||||||2
1734114960000|2024-12-13 18:36:00|4271.6|4265.6|4271.8|4265.8|4271.8|4265.8|4271.6|4265.6|7
1734114970000|2024-12-13 18:36:10|4271.6|4265.6|4272.8|4266.8|4273.3|4267.3|4271.6|4265.6|37
1734114980000|2024-12-13 18:36:20|4272.6|4266.6|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|4
1734114990000|2024-12-13 18:36:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.6|4265.6|6
1734115000000|2024-12-13 18:36:40|4272.3|4266.3|4271.6|4265.6|4272.3|4266.3|4271.6|4265.6|2
1734115010000|2024-12-13 18:36:50|4271.8|4265.8|4271.1|4265.1|4271.8|4265.8|4271.1|4265.1|3
1734115020000|2024-12-13 18:37:00|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|4
1734115030000|2024-12-13 18:37:10|4272.1|4266.1|4271.8|4265.8|4272.1|4266.1|4271.6|4265.6|16
1734115040000|2024-12-13 18:37:20|4271.6|4265.6|4271.8|4265.8|4272.1|4266.1|4271.1|4265.1|17
1734115050000|2024-12-13 18:37:30|4272.1|4266.1|4272.8|4266.8|4272.8|4266.8|4271.8|4265.8|11
1734115060000|2024-12-13 18:37:40|4272.6|4266.6|4272.8|4266.8|4272.8|4266.8|4272.6|4266.6|7
1734115070000|2024-12-13 18:37:50|||||||||1
1734115080000|2024-12-13 18:38:00|4273.1|4267.1|4273.8|4267.8|4274.1|4268.1|4273.1|4267.1|17
1734115090000|2024-12-13 18:38:10|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|3
1734115100000|2024-12-13 18:38:20|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|3
1734115110000|2024-12-13 18:38:30|4274.1|4268.1|4273.8|4267.8|4274.1|4268.1|4273.8|4267.8|2
1734115120000|2024-12-13 18:38:40|4273.3|4267.3|4273.8|4267.8|4274.3|4268.3|4273.3|4267.3|5
1734115130000|2024-12-13 18:38:50|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|5
1734115140000|2024-12-13 18:39:00|4272.8|4266.8|4274.3|4268.3|4274.3|4268.3|4272.8|4266.8|8
1734115150000|2024-12-13 18:39:10|4274.8|4268.8|4274.1|4268.1|4274.8|4268.8|4274.1|4268.1|2
1734115160000|2024-12-13 18:39:20|4274.8|4268.8|4275.1|4269.1|4275.1|4269.1|4274.8|4268.8|1
1734115170000|2024-12-13 18:39:30|4275.6|4269.6|4274.8|4268.8|4275.6|4269.6|4274.8|4268.8|3
1734115180000|2024-12-13 18:39:40|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4273.6|4267.6|7
1734115190000|2024-12-13 18:39:50|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.6|4267.6|6
1734115200000|2024-12-13 18:40:00|4273.6|4267.6|4272.8|4266.8|4273.8|4267.8|4272.8|4266.8|3
1734115210000|2024-12-13 18:40:10|4273.1|4267.1|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|3
1734115220000|2024-12-13 18:40:20|4272.6|4266.6|4273.3|4267.3|4273.3|4267.3|4272.6|4266.6|3
1734115230000|2024-12-13 18:40:30|4273.1|4267.1|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|1
1734115240000|2024-12-13 18:40:40|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.3|4266.3|5
1734115250000|2024-12-13 18:40:50|4272.3|4266.3|4272.3|4266.3|4272.6|4266.6|4272.3|4266.3|2
1734115260000|2024-12-13 18:41:00|4271.8|4265.8|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|5
1734115270000|2024-12-13 18:41:10|||||||||17
1734115280000|2024-12-13 18:41:20|4271.6|4265.6|4271.3|4265.3|4271.6|4265.6|4271.1|4265.1|2
1734115290000|2024-12-13 18:41:30|4271.1|4265.1|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|1
1734115300000|2024-12-13 18:41:40|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|1
1734115310000|2024-12-13 18:41:50|4271.3|4265.3|4271.3|4265.3|4271.6|4265.6|4271.3|4265.3|3
1734115320000|2024-12-13 18:42:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4
1734115330000|2024-12-13 18:42:10|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1734115340000|2024-12-13 18:42:20|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|31
1734115350000|2024-12-13 18:42:30|4271.1|4265.1|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|40
1734115360000|2024-12-13 18:42:40|4271.1|4265.1|4271.8|4265.8|4271.8|4265.8|4271.1|4265.1|2
1734115370000|2024-12-13 18:42:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|2
1734115380000|2024-12-13 18:43:00|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|7
1734115390000|2024-12-13 18:43:10|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|15
1734115400000|2024-12-13 18:43:20|4272.6|4266.6|4272.1|4266.1|4272.8|4266.8|4272.1|4266.1|10
1734115410000|2024-12-13 18:43:30|4272.3|4266.3|4272.1|4266.1|4272.3|4266.3|4272.1|4266.1|2
1734115420000|2024-12-13 18:43:40|4273.3|4267.3|4273.6|4267.6|4273.6|4267.6|4273.3|4267.3|11
1734115430000|2024-12-13 18:43:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4271.6|4265.6|10
1734115440000|2024-12-13 18:44:00|||||||||13
1734115450000|2024-12-13 18:44:10|||||||||2
1734115460000|2024-12-13 18:44:20|||||||||16
1734115470000|2024-12-13 18:44:30|||||||||3
1734115480000|2024-12-13 18:44:40|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|3
1734115490000|2024-12-13 18:44:50|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.1|4267.1|3
1734115500000|2024-12-13 18:45:00|4273.6|4267.6|4273.3|4267.3|4273.6|4267.6|4273.1|4267.1|3
1734115510000|2024-12-13 18:45:10|4273.1|4267.1|4273.3|4267.3|4273.6|4267.6|4273.1|4267.1|10
1734115520000|2024-12-13 18:45:20|4274.1|4268.1|4273.3|4267.3|4274.1|4268.1|4273.1|4267.1|23
1734115530000|2024-12-13 18:45:30|4273.1|4267.1|4273.3|4267.3|4273.3|4267.3|4273.1|4267.1|3
1734115540000|2024-12-13 18:45:40|4273.1|4267.1|4273.1|4267.1|4273.3|4267.3|4273.1|4267.1|42
1734115550000|2024-12-13 18:45:50|||||||||5
1734115560000|2024-12-13 18:46:00|4270.8|4264.8|4269.3|4263.3|4270.8|4264.8|4269.3|4263.3|15
1734115570000|2024-12-13 18:46:10|4269.1|4263.1|4267.8|4261.8|4269.1|4263.1|4267.6|4261.6|15
1734115580000|2024-12-13 18:46:20|4267.6|4261.6|4267.3|4261.3|4267.6|4261.6|4266.8|4260.8|7
1734115590000|2024-12-13 18:46:30|4268.3|4262.3|4268.1|4262.1|4268.6|4262.6|4267.8|4261.8|14
1734115600000|2024-12-13 18:46:40|4267.8|4261.8|4268.6|4262.6|4268.6|4262.6|4267.8|4261.8|1
1734115610000|2024-12-13 18:46:50|||||||||1
1734115620000|2024-12-13 18:47:00|4268.1|4262.1|4267.6|4261.6|4268.3|4262.3|4267.6|4261.6|8
1734115630000|2024-12-13 18:47:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|16
1734115640000|2024-12-13 18:47:20|4267.1|4261.1|4266.8|4260.8|4267.1|4261.1|4266.6|4260.6|4
1734115650000|2024-12-13 18:47:30|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|5
1734115660000|2024-12-13 18:47:40|4267.3|4261.3|4267.6|4261.6|4267.6|4261.6|4267.3|4261.3|3
1734115670000|2024-12-13 18:47:50|4268.6|4262.6|4267.1|4261.1|4268.6|4262.6|4266.8|4260.8|28
1734115680000|2024-12-13 18:48:00|4266.8|4260.8|4266.1|4260.1|4266.8|4260.8|4266.1|4260.1|4
1734115690000|2024-12-13 18:48:10|4266.3|4260.3|4266.6|4260.6|4266.6|4260.6|4266.3|4260.3|2
1734115700000|2024-12-13 18:48:20|4266.3|4260.3|4266.6|4260.6|4266.6|4260.6|4266.3|4260.3|4
1734115710000|2024-12-13 18:48:30|||||||||13
1734115720000|2024-12-13 18:48:40|4266.1|4260.1|4265.8|4259.8|4266.1|4260.1|4265.8|4259.8|2
1734115730000|2024-12-13 18:48:50|4265.6|4259.6|4265.6|4259.6|4265.8|4259.8|4265.1|4259.1|11
1734115740000|2024-12-13 18:49:00|4265.3|4259.3|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|16
1734115750000|2024-12-13 18:49:10|4266.1|4260.1|4265.6|4259.6|4266.1|4260.1|4265.6|4259.6|8
1734115760000|2024-12-13 18:49:20|||||||||1
1734115770000|2024-12-13 18:49:30|||||||||1
1734115780000|2024-12-13 18:49:40|||||||||1
1734115790000|2024-12-13 18:49:50|||||||||28
1734115800000|2024-12-13 18:50:00|4265.8|4259.8|4266.6|4260.6|4266.6|4260.6|4265.8|4259.8|7
1734115810000|2024-12-13 18:50:10|4266.8|4260.8|4266.6|4260.6|4266.8|4260.8|4266.6|4260.6|3
1734115820000|2024-12-13 18:50:20|||||||||2
1734115830000|2024-12-13 18:50:30|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|14
1734115840000|2024-12-13 18:50:40|4266.8|4260.8|4267.1|4261.1|4268.6|4262.6|4266.8|4260.8|12
1734115850000|2024-12-13 18:50:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4
1734115860000|2024-12-13 18:51:00|4265.5|4259.5|4267.1|4261.1|4267.3|4261.3|4265.5|4259.5|14
1734115870000|2024-12-13 18:51:10|4267.3|4261.3|4267.1|4261.1|4267.3|4261.3|4266.8|4260.8|1
1734115880000|2024-12-13 18:51:20|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|5
1734115890000|2024-12-13 18:51:30|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|1
1734115900000|2024-12-13 18:51:40|4266.6|4260.6|4266.3|4260.3|4266.6|4260.6|4265.6|4259.6|22
1734115910000|2024-12-13 18:51:50|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|1
1734115920000|2024-12-13 18:52:00|4266.6|4260.6|4267.6|4261.6|4267.6|4261.6|4266.6|4260.6|9
1734115930000|2024-12-13 18:52:10|4267.1|4261.1|4267.8|4261.8|4267.8|4261.8|4267.1|4261.1|4
1734115940000|2024-12-13 18:52:20|4267.6|4261.6|4267.6|4261.6|4267.8|4261.8|4267.6|4261.6|4
1734115950000|2024-12-13 18:52:30|||||||||2
1734115960000|2024-12-13 18:52:40|4267.8|4261.8|4267.8|4261.8|4268.8|4262.8|4267.6|4261.6|4
1734115970000|2024-12-13 18:52:50|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|3
1734115980000|2024-12-13 18:53:00|4266.6|4260.6|4274.8|4268.8|4274.8|4268.8|4266.6|4260.6|46
1734115990000|2024-12-13 18:53:10|4274.1|4268.1|4273.8|4267.8|4274.6|4268.6|4273.8|4267.8|12
1734116000000|2024-12-13 18:53:20|4273.6|4267.6|4273.8|4267.8|4273.8|4267.8|4272.6|4266.6|6
1734116010000|2024-12-13 18:53:30|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4273.8|4267.8|6
1734116020000|2024-12-13 18:53:40|4273.8|4267.8|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|6
1734116030000|2024-12-13 18:53:50|4274.3|4268.3|4276.1|4270.1|4276.1|4270.1|4274.3|4268.3|4
1734116040000|2024-12-13 18:54:00|4275.8|4269.8|4275.6|4269.6|4276.1|4270.1|4275.3|4269.3|6
1734116050000|2024-12-13 18:54:10|4275.8|4269.8|4275.6|4269.6|4275.8|4269.8|4275.6|4269.6|4
1734116060000|2024-12-13 18:54:20|4275.4|4269.4|4274.4|4268.4|4275.6|4269.6|4274.4|4268.4|7
1734116070000|2024-12-13 18:54:30|||||||||6
1734116080000|2024-12-13 18:54:40|4274.1|4268.1|4274.4|4268.4|4274.4|4268.4|4274.1|4268.1|4
1734116090000|2024-12-13 18:54:50|4274.1|4268.1|4273.9|4267.9|4274.1|4268.1|4273.9|4267.9|2
1734116100000|2024-12-13 18:55:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4272.9|4266.9|7
1734116110000|2024-12-13 18:55:10|4273.1|4267.1|4273.4|4267.4|4273.4|4267.4|4273.1|4267.1|28
1734116120000|2024-12-13 18:55:20|4273.6|4267.6|4272.1|4266.1|4273.6|4267.6|4272.1|4266.1|11
1734116130000|2024-12-13 18:55:30|4272.4|4266.4|4272.6|4266.6|4272.6|4266.6|4272.4|4266.4|2
1734116140000|2024-12-13 18:55:40|||||||||1
1734116150000|2024-12-13 18:55:50|4272.1|4266.1|4272.6|4266.6|4272.6|4266.6|4271.6|4265.6|14
1734116160000|2024-12-13 18:56:00|4272.4|4266.4|4272.6|4266.6|4273.4|4267.4|4272.1|4266.1|9
1734116170000|2024-12-13 18:56:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|7
1734116180000|2024-12-13 18:56:20|4274.1|4268.1|4273.6|4267.6|4274.1|4268.1|4273.6|4267.6|1
1734116190000|2024-12-13 18:56:30|4273.1|4267.1|4274.1|4268.1|4274.4|4268.4|4273.1|4267.1|8
1734116200000|2024-12-13 18:56:40|4273.9|4267.9|4274.1|4268.1|4274.4|4268.4|4273.9|4267.9|1
1734116210000|2024-12-13 18:56:50|4273.6|4267.6|4274.4|4268.4|4274.4|4268.4|4273.6|4267.6|3
1734116220000|2024-12-13 18:57:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|12
1734116230000|2024-12-13 18:57:10|4273.4|4267.4|4273.6|4267.6|4273.6|4267.6|4273.4|4267.4|5
1734116240000|2024-12-13 18:57:20|4273.4|4267.4|4274.6|4268.6|4274.6|4268.6|4273.4|4267.4|4
1734116250000|2024-12-13 18:57:30|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|3
1734116260000|2024-12-13 18:57:40|4273.9|4267.9|4273.6|4267.6|4274.1|4268.1|4273.4|4267.4|12
1734116270000|2024-12-13 18:57:50|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|7
1734116280000|2024-12-13 18:58:00|4274.1|4268.1|4274.4|4268.4|4274.4|4268.4|4274.1|4268.1|6
1734116290000|2024-12-13 18:58:10|4274.1|4268.1|4273.6|4267.6|4274.4|4268.4|4273.6|4267.6|7
1734116300000|2024-12-13 18:58:20|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|17
1734116310000|2024-12-13 18:58:30|||||||||2
1734116320000|2024-12-13 18:58:40|||||||||6
1734116330000|2024-12-13 18:58:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|12
1734116340000|2024-12-13 18:59:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|27
1734116350000|2024-12-13 18:59:10|||||||||1
1734116360000|2024-12-13 18:59:20|||||||||2
1734116370000|2024-12-13 18:59:30|||||||||1
1734116380000|2024-12-13 18:59:40|||||||||2
1734116390000|2024-12-13 18:59:50|4272.4|4266.4|4271.1|4265.1|4272.4|4266.4|4270.6|4264.6|9
1734116400000|2024-12-13 19:00:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4270.1|4264.1|43
1734116410000|2024-12-13 19:00:10|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1734116420000|2024-12-13 19:00:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1734116430000|2024-12-13 19:00:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|2
1734116440000|2024-12-13 19:00:40|4271.9|4265.9|4272.4|4266.4|4272.4|4266.4|4271.9|4265.9|0
1734116450000|2024-12-13 19:00:50|4272.6|4266.6|4271.9|4265.9|4272.6|4266.6|4271.9|4265.9|8
1734116460000|2024-12-13 19:01:00|4272.1|4266.1|4272.4|4266.4|4272.4|4266.4|4271.6|4265.6|21
1734116470000|2024-12-13 19:01:10|4271.9|4265.9|4271.9|4265.9|4272.1|4266.1|4271.9|4265.9|9
1734116480000|2024-12-13 19:01:20|||||||||5
1734116490000|2024-12-13 19:01:30|4272.1|4266.1|4271.4|4265.4|4272.1|4266.1|4271.1|4265.1|19
1734116500000|2024-12-13 19:01:40|4271.6|4265.6|4271.4|4265.4|4271.6|4265.6|4271.4|4265.4|1
1734116510000|2024-12-13 19:01:50|4271.1|4265.1|4271.1|4265.1|4271.4|4265.4|4270.6|4264.6|16
1734116520000|2024-12-13 19:02:00|4270.9|4264.9|4271.1|4265.1|4271.4|4265.4|4270.6|4264.6|7
1734116530000|2024-12-13 19:02:10|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4270.9|4264.9|0
1734116540000|2024-12-13 19:02:20|4271.4|4265.4|4271.9|4265.9|4271.9|4265.9|4271.1|4265.1|4
1734116550000|2024-12-13 19:02:30|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|1
1734116560000|2024-12-13 19:02:40|4272.1|4266.1|4272.4|4266.4|4272.4|4266.4|4272.1|4266.1|4
1734116570000|2024-12-13 19:02:50|4273.6|4267.6|4274.9|4268.9|4274.9|4268.9|4273.4|4267.4|14
1734116580000|2024-12-13 19:03:00|4274.6|4268.6|4274.6|4268.6|4275.6|4269.6|4274.6|4268.6|38
1734116590000|2024-12-13 19:03:10|4273.9|4267.9|4274.1|4268.1|4274.1|4268.1|4272.6|4266.6|22
1734116600000|2024-12-13 19:03:20|4273.9|4267.9|4273.6|4267.6|4273.9|4267.9|4273.6|4267.6|0
1734116610000|2024-12-13 19:03:30|4273.4|4267.4|4273.6|4267.6|4273.6|4267.6|4273.4|4267.4|3
1734116630000|2024-12-13 19:03:50|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|21
1734116640000|2024-12-13 19:04:00|4276.6|4270.6|4276.4|4270.4|4276.6|4270.6|4276.1|4270.1|32
1734116650000|2024-12-13 19:04:10|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1734116660000|2024-12-13 19:04:20|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|3
1734116670000|2024-12-13 19:04:30|4276.9|4270.9|4276.6|4270.6|4276.9|4270.9|4276.6|4270.6|4
1734116690000|2024-12-13 19:04:50|4276.9|4270.9|4277.9|4271.9|4277.9|4271.9|4276.9|4270.9|8
1734116700000|2024-12-13 19:05:00|4277.1|4271.1|4275.6|4269.6|4277.4|4271.4|4275.6|4269.6|14
1734116710000|2024-12-13 19:05:10|4275.9|4269.9|4277.1|4271.1|4277.1|4271.1|4275.9|4269.9|3
1734116720000|2024-12-13 19:05:20|4276.9|4270.9|4278.1|4272.1|4278.1|4272.1|4276.6|4270.6|10
1734116730000|2024-12-13 19:05:30|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|1
1734116740000|2024-12-13 19:05:40|4278.6|4272.6|4279.6|4273.6|4279.6|4273.6|4278.6|4272.6|9
1734116750000|2024-12-13 19:05:50|4279.4|4273.4|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|5
1734116760000|2024-12-13 19:06:00|4279.9|4273.9|4280.9|4274.9|4281.4|4275.4|4279.9|4273.9|18
1734116770000|2024-12-13 19:06:10|4280.4|4274.4|4279.4|4273.4|4280.6|4274.6|4279.1|4273.1|19
1734116780000|2024-12-13 19:06:20|4279.6|4273.6|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|0
1734116790000|2024-12-13 19:06:30|||||||||1
1734116800000|2024-12-13 19:06:40|4280.6|4274.6|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|2
1734116810000|2024-12-13 19:06:50|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.1|4275.1|1
1734116820000|2024-12-13 19:07:00|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.1|4274.1|105
1734116830000|2024-12-13 19:07:10|4282.1|4276.1|4282.5|4276.5|4283.1|4277.1|4282.1|4276.1|99
1734116840000|2024-12-13 19:07:20|4283.5|4277.5|4283.1|4277.1|4284.1|4278.1|4283.1|4277.1|74
1734116850000|2024-12-13 19:07:30|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.4|4274.4|53
1734116860000|2024-12-13 19:07:40|4281.3|4275.3|4280.6|4274.6|4281.8|4275.8|4280.6|4274.6|24
1734116870000|2024-12-13 19:07:50|4280.8|4274.8|4282.1|4276.1|4282.1|4276.1|4280.8|4274.8|14
1734116880000|2024-12-13 19:08:00|4282.6|4276.6|4281.1|4275.1|4282.6|4276.6|4281.1|4275.1|12
1734116890000|2024-12-13 19:08:10|||||||||55
1734116900000|2024-12-13 19:08:20|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.4|4274.4|46
1734116910000|2024-12-13 19:08:30|4281.1|4275.1|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|1
1734116920000|2024-12-13 19:08:40|4281.1|4275.1|4280.9|4274.9|4281.1|4275.1|4280.9|4274.9|2
1734116930000|2024-12-13 19:08:50|4281.1|4275.1|4281.6|4275.6|4281.9|4275.9|4280.9|4274.9|6
1734116940000|2024-12-13 19:09:00|4282.4|4276.4|4282.4|4276.4|4282.6|4276.6|4282.4|4276.4|3
1734116950000|2024-12-13 19:09:10|4281.4|4275.4|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|9
1734116960000|2024-12-13 19:09:20|4281.4|4275.4|4280.6|4274.6|4281.4|4275.4|4280.6|4274.6|26
1734116970000|2024-12-13 19:09:30|4280.9|4274.9|4282.4|4276.4|4282.4|4276.4|4280.6|4274.6|15
1734116980000|2024-12-13 19:09:40|4281.6|4275.6|4280.9|4274.9|4282.4|4276.4|4280.9|4274.9|32
1734116990000|2024-12-13 19:09:50|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.9|4274.9|0
1734117000000|2024-12-13 19:10:00|4281.4|4275.4|4281.4|4275.4|4281.6|4275.6|4280.4|4274.4|4
1734117010000|2024-12-13 19:10:10|4280.1|4274.1|4280.4|4274.4|4280.9|4274.9|4280.1|4274.1|13
1734117020000|2024-12-13 19:10:20|4280.6|4274.6|4281.4|4275.4|4281.4|4275.4|4280.6|4274.6|5
1734117040000|2024-12-13 19:10:40|4280.9|4274.9|4281.6|4275.6|4281.6|4275.6|4280.9|4274.9|5
1734117050000|2024-12-13 19:10:50|4281.4|4275.4|4280.6|4274.6|4281.4|4275.4|4280.6|4274.6|9
1734117060000|2024-12-13 19:11:00|4281.4|4275.4|4281.6|4275.6|4281.6|4275.6|4281.4|4275.4|1
1734117070000|2024-12-13 19:11:10|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|9
1734117080000|2024-12-13 19:11:20|4281.4|4275.4|4282.4|4276.4|4282.4|4276.4|4281.4|4275.4|28
1734117090000|2024-12-13 19:11:30|4282.6|4276.6|4282.4|4276.4|4282.6|4276.6|4282.4|4276.4|5
1734117100000|2024-12-13 19:11:40|4282.1|4276.1|4282.4|4276.4|4282.4|4276.4|4282.1|4276.1|10
1734117110000|2024-12-13 19:11:50|4282.1|4276.1|4282.4|4276.4|4282.4|4276.4|4281.6|4275.6|7
1734117120000|2024-12-13 19:12:00|4282.6|4276.6|4284.1|4278.1|4284.1|4278.1|4281.9|4275.9|20
1734117130000|2024-12-13 19:12:10|4283.9|4277.9|4284.1|4278.1|4284.1|4278.1|4283.9|4277.9|5
1734117140000|2024-12-13 19:12:20|||||||||1
1734117150000|2024-12-13 19:12:30|4283.6|4277.6|4283.9|4277.9|4283.9|4277.9|4283.1|4277.1|12
1734117160000|2024-12-13 19:12:40|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1734117170000|2024-12-13 19:12:50|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|21
1734117180000|2024-12-13 19:13:00|4284.1|4278.1|4281.8|4275.8|4286.1|4280.1|4281.8|4275.8|31
1734117190000|2024-12-13 19:13:10|4281.1|4275.1|4281.1|4275.1|4282.6|4276.6|4280.9|4274.9|33
1734117200000|2024-12-13 19:13:20|4281.4|4275.4|4284.1|4278.1|4284.1|4278.1|4281.1|4275.1|13
1734117210000|2024-12-13 19:13:30|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4282.4|4276.4|26
1734117220000|2024-12-13 19:13:40|||||||||8
1734117230000|2024-12-13 19:13:50|4282.9|4276.9|4281.9|4275.9|4283.1|4277.1|4281.9|4275.9|34
1734117240000|2024-12-13 19:14:00|4282.1|4276.1|4283.6|4277.6|4283.6|4277.6|4281.4|4275.4|119
1734117250000|2024-12-13 19:14:10|4283.9|4277.9|4285.6|4279.6|4285.6|4279.6|4283.9|4277.9|450
1734117260000|2024-12-13 19:14:20|4285.9|4279.9|4285.1|4279.1|4285.9|4279.9|4284.6|4278.6|76
1734117270000|2024-12-13 19:14:30|4285.6|4279.6|4285.1|4279.1|4285.6|4279.6|4283.6|4277.6|132
1734117280000|2024-12-13 19:14:40|4285.6|4279.6|4285.1|4279.1|4285.6|4279.6|4284.6|4278.6|101
1734117290000|2024-12-13 19:14:50|4285.6|4279.6|4284.6|4278.6|4285.6|4279.6|4284.6|4278.6|85
1734117300000|2024-12-13 19:15:00|4285.4|4279.4|4285.6|4279.6|4285.6|4279.6|4284.4|4278.4|25
1734117310000|2024-12-13 19:15:10|4285.9|4279.9|4285.6|4279.6|4286.1|4280.1|4285.6|4279.6|21
1734117320000|2024-12-13 19:15:20|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.1|4279.1|4
1734117330000|2024-12-13 19:15:30|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|53
1734117340000|2024-12-13 19:15:40|4285.4|4279.4|4285.9|4279.9|4285.9|4279.9|4285.1|4279.1|2
1734117350000|2024-12-13 19:15:50|4286.1|4280.1|4289.6|4283.6|4289.6|4283.6|4286.1|4280.1|136
1734117360000|2024-12-13 19:16:00|4290.6|4284.6|4290.1|4284.1|4291.1|4285.1|4290.1|4284.1|30
1734117370000|2024-12-13 19:16:10|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|3
1734117380000|2024-12-13 19:16:20|4291.6|4285.6|4291.9|4285.9|4291.9|4285.9|4291.6|4285.6|19
1734117390000|2024-12-13 19:16:30|4292.4|4286.4|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|5
1734117400000|2024-12-13 19:16:40|4291.9|4285.9|4290.9|4284.9|4291.9|4285.9|4290.6|4284.6|49
1734117410000|2024-12-13 19:16:50|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.4|4284.4|9
1734117420000|2024-12-13 19:17:00|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|8
1734117430000|2024-12-13 19:17:10|4291.1|4285.1|4292.6|4286.6|4292.6|4286.6|4291.1|4285.1|10
1734117440000|2024-12-13 19:17:20|4292.1|4286.1|4292.1|4286.1|4292.4|4286.4|4292.1|4286.1|7
1734117450000|2024-12-13 19:17:30|4292.6|4286.6|4291.6|4285.6|4293.1|4287.1|4291.6|4285.6|160
1734117460000|2024-12-13 19:17:40|4290.6|4284.6|4291.1|4285.1|4291.9|4285.9|4290.6|4284.6|91
1734117470000|2024-12-13 19:17:50|4291.6|4285.6|4290.9|4284.9|4292.1|4286.1|4290.1|4284.1|23
1734117480000|2024-12-13 19:18:00|4291.1|4285.1|4291.4|4285.4|4291.6|4285.6|4291.1|4285.1|0
1734117490000|2024-12-13 19:18:10|4291.6|4285.6|4291.1|4285.1|4291.9|4285.9|4291.1|4285.1|46
1734117500000|2024-12-13 19:18:20|||||||||6
1734117510000|2024-12-13 19:18:30|||||||||2
1734117520000|2024-12-13 19:18:40|4290.4|4284.4|4290.1|4284.1|4290.4|4284.4|4290.1|4284.1|10
1734117530000|2024-12-13 19:18:50|4290.4|4284.4|4289.1|4283.1|4290.4|4284.4|4289.1|4283.1|2
1734117540000|2024-12-13 19:19:00|4289.4|4283.4|4287.9|4281.9|4289.4|4283.4|4287.6|4281.6|25
1734117550000|2024-12-13 19:19:10|4288.1|4282.1|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|0
1734117560000|2024-12-13 19:19:20|4289.1|4283.1|4289.1|4283.1|4290.4|4284.4|4289.1|4283.1|6
1734117570000|2024-12-13 19:19:30|||||||||10
1734117590000|2024-12-13 19:19:50|4288.6|4282.6|4287.4|4281.4|4288.6|4282.6|4287.4|4281.4|46
1734051600000|2024-12-13 01:00:00|4275.3|4269.3|4275|4269|4277|4271|4274.8|4268.8|49
1734051610000|2024-12-13 01:00:10|4274.8|4268.8|4274.8|4268.8|4276.3|4270.3|4274|4268|11
1734051620000|2024-12-13 01:00:20|4274|4268|4273.1|4267.1|4275.8|4269.8|4273|4267|44
1734051630000|2024-12-13 01:00:30|4273.3|4267.3|4273.1|4267.1|4273.8|4267.8|4272.3|4266.3|36
1734051640000|2024-12-13 01:00:40|4273.6|4267.6|4273.3|4267.3|4274.1|4268.1|4273.1|4267.1|9
1734051650000|2024-12-13 01:00:50|4273.1|4267.1|4273.8|4267.8|4273.8|4267.8|4273.1|4267.1|0
1734051660000|2024-12-13 01:01:00|4274.1|4268.1|4273.1|4267.1|4274.1|4268.1|4272.6|4266.6|14
1734051670000|2024-12-13 01:01:10|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4272.1|4266.1|8
1734051680000|2024-12-13 01:01:20|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|19
1734051690000|2024-12-13 01:01:30|4271.3|4265.3|4268.6|4262.6|4271.3|4265.3|4268.6|4262.6|31
1734051700000|2024-12-13 01:01:40|4268.3|4262.3|4267.1|4261.1|4268.3|4262.3|4266.6|4260.6|6
1734051710000|2024-12-13 01:01:50|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.6|4260.6|10
1734051720000|2024-12-13 01:02:00|4267.1|4261.1|4266.6|4260.6|4267.3|4261.3|4266.3|4260.3|5
1734051730000|2024-12-13 01:02:10|4267.1|4261.1|4266.8|4260.8|4267.1|4261.1|4266.8|4260.8|0
1734051740000|2024-12-13 01:02:20|4266.6|4260.6|4267.3|4261.3|4267.3|4261.3|4266.6|4260.6|1
1734051750000|2024-12-13 01:02:30|4266.8|4260.8|4266.6|4260.6|4267.3|4261.3|4266.3|4260.3|5
1734051760000|2024-12-13 01:02:40|4266.8|4260.8|4266.6|4260.6|4267.3|4261.3|4266.6|4260.6|0
1734051780000|2024-12-13 01:03:00|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|3
1734051790000|2024-12-13 01:03:10|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|1
1734051800000|2024-12-13 01:03:20|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|3
1734051810000|2024-12-13 01:03:30|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|2
1734051820000|2024-12-13 01:03:40|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.1|4260.1|1
1734051830000|2024-12-13 01:03:50|4266.1|4260.1|4266.3|4260.3|4266.3|4260.3|4266.1|4260.1|2
1734051840000|2024-12-13 01:04:00|4266.1|4260.1|4266.1|4260.1|4266.3|4260.3|4266.1|4260.1|1
1734051850000|2024-12-13 01:04:10|4265.8|4259.8|4265.8|4259.8|4266.6|4260.6|4265.8|4259.8|2
1734051860000|2024-12-13 01:04:20|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|0
1734051880000|2024-12-13 01:04:40|4265.1|4259.1|4265.1|4259.1|4265.3|4259.3|4264.8|4258.8|3
1734051890000|2024-12-13 01:04:50|4264.8|4258.8|4265.3|4259.3|4265.3|4259.3|4264.8|4258.8|0
1734051900000|2024-12-13 01:05:00|4265.8|4259.8|4265.3|4259.3|4266.3|4260.3|4265.3|4259.3|5
1734051910000|2024-12-13 01:05:10|4265.1|4259.1|4265.6|4259.6|4265.6|4259.6|4265.1|4259.1|0
1734051920000|2024-12-13 01:05:20|4266.1|4260.1|4265.6|4259.6|4266.1|4260.1|4265.6|4259.6|0
1734051930000|2024-12-13 01:05:30|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4
1734051950000|2024-12-13 01:05:50|4265.8|4259.8|4265.1|4259.1|4265.8|4259.8|4265.1|4259.1|2
1734051960000|2024-12-13 01:06:00|4265.3|4259.3|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|5
1734051970000|2024-12-13 01:06:10|4265.3|4259.3|4265.1|4259.1|4265.6|4259.6|4265.1|4259.1|11
1734051980000|2024-12-13 01:06:20|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4265.1|4259.1|4
1734051990000|2024-12-13 01:06:30|4265.6|4259.6|4265.8|4259.8|4265.9|4259.9|4265.6|4259.6|1
1734052000000|2024-12-13 01:06:40|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|2
1734052010000|2024-12-13 01:06:50|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734052040000|2024-12-13 01:07:20|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|0
1734052050000|2024-12-13 01:07:30|4266.4|4260.4|4265.1|4259.1|4266.9|4260.9|4265.1|4259.1|3
1734052060000|2024-12-13 01:07:40|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1734052070000|2024-12-13 01:07:50|||||||||3
1734052080000|2024-12-13 01:08:00|4265.1|4259.1|4265.1|4259.1|4265.4|4259.4|4265.1|4259.1|4
1734052090000|2024-12-13 01:08:10|||||||||6
1734052100000|2024-12-13 01:08:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|5
1734052110000|2024-12-13 01:08:30|4265.1|4259.1|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|0
1734052130000|2024-12-13 01:08:50|4266.6|4260.6|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|7
1734052140000|2024-12-13 01:09:00|4266.8|4260.8|4266.9|4260.9|4267.9|4261.9|4266.6|4260.6|1
1734052150000|2024-12-13 01:09:10|4266.6|4260.6|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|0
1734052160000|2024-12-13 01:09:20|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.9|4260.9|0
1734052170000|2024-12-13 01:09:30|4267.1|4261.1|4266.4|4260.4|4267.6|4261.6|4266.4|4260.4|0
1734052180000|2024-12-13 01:09:40|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1734052190000|2024-12-13 01:09:50|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1734052200000|2024-12-13 01:10:00|4265.9|4259.9|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|1
1734052210000|2024-12-13 01:10:10|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4265.4|4259.4|0
1734052220000|2024-12-13 01:10:20|4265.4|4259.4|4265.6|4259.6|4265.6|4259.6|4265.3|4259.3|0
1734052230000|2024-12-13 01:10:30|4265.4|4259.4|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|0
1734052240000|2024-12-13 01:10:40|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|4265.6|4259.6|1
1734052260000|2024-12-13 01:11:00|4266.4|4260.4|4267.6|4261.6|4267.6|4261.6|4266.4|4260.4|15
1734052280000|2024-12-13 01:11:20|4267.9|4261.9|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|1
1734052290000|2024-12-13 01:11:30|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|1
1734052310000|2024-12-13 01:11:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1734052320000|2024-12-13 01:12:00|4268.1|4262.1|4267.6|4261.6|4268.6|4262.6|4267.6|4261.6|4
1734052330000|2024-12-13 01:12:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1734052340000|2024-12-13 01:12:20|4267.6|4261.6|4266.6|4260.6|4267.6|4261.6|4266.6|4260.6|4
1734052370000|2024-12-13 01:12:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1734052380000|2024-12-13 01:13:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1734052390000|2024-12-13 01:13:10|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1734052400000|2024-12-13 01:13:20|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1734052410000|2024-12-13 01:13:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1734052420000|2024-12-13 01:13:40|4265.4|4259.4|4269.4|4263.4|4269.4|4263.4|4265.4|4259.4|7
1734052430000|2024-12-13 01:13:50|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|1
1734052440000|2024-12-13 01:14:00|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.6|4261.6|1
1734052450000|2024-12-13 01:14:10|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|0
1734052460000|2024-12-13 01:14:20|4267.8|4261.8|4267.6|4261.6|4267.8|4261.8|4267.6|4261.6|0
1734052470000|2024-12-13 01:14:30|4267.9|4261.9|4268.1|4262.1|4268.4|4262.4|4267.6|4261.6|0
1734052480000|2024-12-13 01:14:40|4267.9|4261.9|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|0
1734052490000|2024-12-13 01:14:50|4267.8|4261.8|4268.4|4262.4|4268.4|4262.4|4267.6|4261.6|1
1734052500000|2024-12-13 01:15:00|4268.1|4262.1|4267.9|4261.9|4268.9|4262.9|4267.9|4261.9|1
1734052510000|2024-12-13 01:15:10|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|1
1734052520000|2024-12-13 01:15:20|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734052530000|2024-12-13 01:15:30|4267.6|4261.6|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|1
1734052550000|2024-12-13 01:15:50|4267.8|4261.8|4268.4|4262.4|4268.4|4262.4|4267.8|4261.8|4
1734052560000|2024-12-13 01:16:00|4268.6|4262.6|4269.1|4263.1|4269.4|4263.4|4268.6|4262.6|1
1734052570000|2024-12-13 01:16:10|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|1
1734052580000|2024-12-13 01:16:20|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.4|4262.4|2
1734052600000|2024-12-13 01:16:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1734052610000|2024-12-13 01:16:50|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1734052620000|2024-12-13 01:17:00|4269.1|4263.1|4269.8|4263.8|4269.8|4263.8|4269.1|4263.1|0
1734052630000|2024-12-13 01:17:10|4269.6|4263.6|4269.4|4263.4|4270.1|4264.1|4269.4|4263.4|1
1734052640000|2024-12-13 01:17:20|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1734052650000|2024-12-13 01:17:30|4269.8|4263.8|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|0
1734052660000|2024-12-13 01:17:40|4269.6|4263.6|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|0
1734052670000|2024-12-13 01:17:50|4268.9|4262.9|4268.6|4262.6|4269.4|4263.4|4267.9|4261.9|15
1734052680000|2024-12-13 01:18:00|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.4|4261.4|3
1734052690000|2024-12-13 01:18:10|4267.4|4261.4|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|1
1734052700000|2024-12-13 01:18:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1734052710000|2024-12-13 01:18:30|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|0
1734052720000|2024-12-13 01:18:40|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4267.6|4261.6|2
1734052730000|2024-12-13 01:18:50|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4268.1|4262.1|0
1734052740000|2024-12-13 01:19:00|4268.6|4262.6|4269.4|4263.4|4269.6|4263.6|4268.6|4262.6|1
1734052770000|2024-12-13 01:19:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|1
1734052790000|2024-12-13 01:19:50|4269.4|4263.4|4268.4|4262.4|4269.4|4263.4|4268.4|4262.4|1
1734052800000|2024-12-13 01:20:00|4268.6|4262.6|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|1
1734052810000|2024-12-13 01:20:10|4269.1|4263.1|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|1
1734052850000|2024-12-13 01:20:50|4268.4|4262.4|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|0
1734052860000|2024-12-13 01:21:00|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.4|4262.4|0
1734052870000|2024-12-13 01:21:10|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4268.6|4262.6|0
1734052890000|2024-12-13 01:21:30|4269.1|4263.1|4269.4|4263.4|4269.4|4263.4|4269.1|4263.1|0
1734052900000|2024-12-13 01:21:40|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1734052910000|2024-12-13 01:21:50|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|0
1734052940000|2024-12-13 01:22:20|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|0
1734052950000|2024-12-13 01:22:30|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1734052960000|2024-12-13 01:22:40|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4268.1|4262.1|0
1734052970000|2024-12-13 01:22:50|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.1|4261.1|1
1734052980000|2024-12-13 01:23:00|4267.4|4261.4|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|1
1734052990000|2024-12-13 01:23:10|4267.4|4261.4|4266.9|4260.9|4267.4|4261.4|4266.9|4260.9|1
1734053000000|2024-12-13 01:23:20|4266.4|4260.4|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|1
1734053020000|2024-12-13 01:23:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1734053030000|2024-12-13 01:23:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.1|4260.1|0
1734053040000|2024-12-13 01:24:00|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|0
1734053050000|2024-12-13 01:24:10|4266.4|4260.4|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1734053060000|2024-12-13 01:24:20|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|1
1734053070000|2024-12-13 01:24:30|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734053080000|2024-12-13 01:24:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|2
1734053090000|2024-12-13 01:24:50|4266.4|4260.4|4266.6|4260.6|4267.1|4261.1|4266.1|4260.1|0
1734053110000|2024-12-13 01:25:10|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1734053120000|2024-12-13 01:25:20|4266.6|4260.6|4267.4|4261.4|4267.4|4261.4|4266.6|4260.6|0
1734053130000|2024-12-13 01:25:30|4267.1|4261.1|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|0
1734053160000|2024-12-13 01:26:00|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|0
1734053170000|2024-12-13 01:26:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4266.6|4260.6|0
1734053180000|2024-12-13 01:26:20|4267.1|4261.1|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|0
1734053190000|2024-12-13 01:26:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734053200000|2024-12-13 01:26:40|4267.6|4261.6|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|1
1734053210000|2024-12-13 01:26:50|4267.9|4261.9|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|0
1734053220000|2024-12-13 01:27:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|1
1734053230000|2024-12-13 01:27:10|4266.6|4260.6|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734053260000|2024-12-13 01:27:40|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|0
1734053270000|2024-12-13 01:27:50|4266.6|4260.6|4266.8|4260.8|4267.1|4261.1|4266.6|4260.6|0
1734053280000|2024-12-13 01:28:00|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|0
1734053300000|2024-12-13 01:28:20|4266.8|4260.8|4266.6|4260.6|4266.8|4260.8|4266.6|4260.6|10
1734053310000|2024-12-13 01:28:30|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|0
1734053320000|2024-12-13 01:28:40|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1734053340000|2024-12-13 01:29:00|4266.4|4260.4|4266.1|4260.1|4266.4|4260.4|4266.1|4260.1|0
1734053350000|2024-12-13 01:29:10|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|3
1734053360000|2024-12-13 01:29:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|9
1734053380000|2024-12-13 01:29:40|4268.3|4262.3|4268.6|4262.6|4268.6|4262.6|4268.3|4262.3|10
1734053390000|2024-12-13 01:29:50|||||||||1
1734053400000|2024-12-13 01:30:00|4268.1|4262.1|4269.6|4263.6|4269.6|4263.6|4267.6|4261.6|11
1734053410000|2024-12-13 01:30:10|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|1
1734053430000|2024-12-13 01:30:30|4267.6|4261.6|4267.9|4261.9|4267.9|4261.9|4267.6|4261.6|1
1734053440000|2024-12-13 01:30:40|4267.8|4261.8|4266.9|4260.9|4267.9|4261.9|4266.9|4260.9|1
1734053460000|2024-12-13 01:31:00|4266.4|4260.4|4266.4|4260.4|4266.6|4260.6|4266.1|4260.1|0
1734053480000|2024-12-13 01:31:20|4266.6|4260.6|4267.1|4261.1|4267.1|4261.1|4266.6|4260.6|1
1734053490000|2024-12-13 01:31:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734053500000|2024-12-13 01:31:40|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.6|4260.6|1
1734053510000|2024-12-13 01:31:50|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|2
1734053520000|2024-12-13 01:32:00|4268.1|4262.1|4267.4|4261.4|4268.6|4262.6|4267.4|4261.4|1
1734053530000|2024-12-13 01:32:10|4267.6|4261.6|4266.9|4260.9|4267.6|4261.6|4266.9|4260.9|0
1734053540000|2024-12-13 01:32:20|4266.6|4260.6|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|0
1734053550000|2024-12-13 01:32:30|4266.6|4260.6|4266.9|4260.9|4266.9|4260.9|4266.6|4260.6|0
1734053560000|2024-12-13 01:32:40|4266.6|4260.6|4266.9|4260.9|4267.1|4261.1|4266.6|4260.6|0
1734053570000|2024-12-13 01:32:50|4267.1|4261.1|4268.4|4262.4|4268.6|4262.6|4267.1|4261.1|2
1734053580000|2024-12-13 01:33:00|4268.6|4262.6|4268.6|4262.6|4269.4|4263.4|4268.6|4262.6|2
1734053590000|2024-12-13 01:33:10|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1734053600000|2024-12-13 01:33:20|4268.1|4262.1|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|1
1734053610000|2024-12-13 01:33:30|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|1
1734053620000|2024-12-13 01:33:40|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4268.1|4262.1|0
1734053630000|2024-12-13 01:33:50|4268.6|4262.6|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|0
1734053640000|2024-12-13 01:34:00|4269.6|4263.6|4268.6|4262.6|4269.6|4263.6|4268.6|4262.6|2
1734053670000|2024-12-13 01:34:30|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.4|4262.4|2
1734053680000|2024-12-13 01:34:40|4268.4|4262.4|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|0
1734053690000|2024-12-13 01:34:50|4268.1|4262.1|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|1
1734053700000|2024-12-13 01:35:00|4267.4|4261.4|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|0
1734053710000|2024-12-13 01:35:10|4266.9|4260.9|4266.6|4260.6|4266.9|4260.9|4266.6|4260.6|0
1734053720000|2024-12-13 01:35:20|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4266.6|4260.6|0
1734053730000|2024-12-13 01:35:30|4267.4|4261.4|4268.1|4262.1|4268.1|4262.1|4266.6|4260.6|3
1734053740000|2024-12-13 01:35:40|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|0
1734053750000|2024-12-13 01:35:50|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|0
1734053760000|2024-12-13 01:36:00|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|0
1734053780000|2024-12-13 01:36:20|4267.9|4261.9|4267.9|4261.9|4268.1|4262.1|4267.6|4261.6|0
1734053790000|2024-12-13 01:36:30|4268.1|4262.1|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|0
1734053800000|2024-12-13 01:36:40|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4267.9|4261.9|0
1734053810000|2024-12-13 01:36:50|4267.9|4261.9|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|0
1734053820000|2024-12-13 01:37:00|4267.4|4261.4|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|0
1734053830000|2024-12-13 01:37:10|4267.6|4261.6|4266.9|4260.9|4267.6|4261.6|4266.6|4260.6|0
1734053840000|2024-12-13 01:37:20|4266.6|4260.6|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|1
1734053850000|2024-12-13 01:37:30|4266.9|4260.9|4267.1|4261.1|4267.1|4261.1|4266.9|4260.9|0
1734053860000|2024-12-13 01:37:40|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1734053900000|2024-12-13 01:38:20|4266.8|4260.8|4267.1|4261.1|4267.1|4261.1|4266.8|4260.8|0
1734053920000|2024-12-13 01:38:40|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|1
1734053930000|2024-12-13 01:38:50|4267.4|4261.4|4267.1|4261.1|4267.6|4261.6|4267.1|4261.1|0
1734053940000|2024-12-13 01:39:00|4266.9|4260.9|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|1
1734053950000|2024-12-13 01:39:10|4266.8|4260.8|4267.4|4261.4|4267.6|4261.6|4266.6|4260.6|0
1734053960000|2024-12-13 01:39:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|0
1734053970000|2024-12-13 01:39:30|4266.9|4260.9|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734053980000|2024-12-13 01:39:40|4266.4|4260.4|4266.1|4260.1|4266.4|4260.4|4266.1|4260.1|0
1734054000000|2024-12-13 01:40:00|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.1|4260.1|1
1734054010000|2024-12-13 01:40:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1734054020000|2024-12-13 01:40:20|4266.4|4260.4|4264.9|4258.9|4266.4|4260.4|4264.9|4258.9|4
1734054030000|2024-12-13 01:40:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1734054040000|2024-12-13 01:40:40|4265.4|4259.4|4265.9|4259.9|4266.4|4260.4|4265.4|4259.4|1
1734054050000|2024-12-13 01:40:50|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|0
1734054060000|2024-12-13 01:41:00|4266.4|4260.4|4267.4|4261.4|4267.6|4261.6|4266.4|4260.4|1
1734054070000|2024-12-13 01:41:10|4266.9|4260.9|4267.6|4261.6|4267.6|4261.6|4266.9|4260.9|0
1734054080000|2024-12-13 01:41:20|4267.4|4261.4|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|0
1734054090000|2024-12-13 01:41:30|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.4|4261.4|0
1734054110000|2024-12-13 01:41:50|4267.4|4261.4|4267.6|4261.6|4267.6|4261.6|4267.4|4261.4|0
1734054120000|2024-12-13 01:42:00|4267.4|4261.4|4267.4|4261.4|4267.6|4261.6|4266.9|4260.9|0
1734054140000|2024-12-13 01:42:20|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1734054150000|2024-12-13 01:42:30|4267.9|4261.9|4267.6|4261.6|4267.9|4261.9|4267.6|4261.6|0
1734054160000|2024-12-13 01:42:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734054170000|2024-12-13 01:42:50|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|0
1734054180000|2024-12-13 01:43:00|4267.6|4261.6|4266.9|4260.9|4267.6|4261.6|4266.9|4260.9|0
1734054190000|2024-12-13 01:43:10|4267.1|4261.1|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|0
1734054220000|2024-12-13 01:43:40|4267.1|4261.1|4266.6|4260.6|4267.1|4261.1|4266.6|4260.6|0
1734054230000|2024-12-13 01:43:50|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1734054250000|2024-12-13 01:44:10|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1734054260000|2024-12-13 01:44:20|4266.4|4260.4|4265.4|4259.4|4266.4|4260.4|4265.4|4259.4|0
1734054280000|2024-12-13 01:44:40|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1734054290000|2024-12-13 01:44:50|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1734054300000|2024-12-13 01:45:00|4264.4|4258.4|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|0
1734054310000|2024-12-13 01:45:10|4265.1|4259.1|4264.9|4258.9|4265.1|4259.1|4264.9|4258.9|0
1734054320000|2024-12-13 01:45:20|4265.4|4259.4|4265.1|4259.1|4265.4|4259.4|4264.9|4258.9|0
1734054330000|2024-12-13 01:45:30|4264.9|4258.9|4264.9|4258.9|4265.1|4259.1|4264.9|4258.9|0
1734054340000|2024-12-13 01:45:40|4265.1|4259.1|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|0
1734054350000|2024-12-13 01:45:50|4265.1|4259.1|4264.9|4258.9|4265.1|4259.1|4264.9|4258.9|0
1734054360000|2024-12-13 01:46:00|4264.6|4258.6|4265.4|4259.4|4265.4|4259.4|4264.6|4258.6|0
1734054390000|2024-12-13 01:46:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|0
1734054400000|2024-12-13 01:46:40|4265.4|4259.4|4264.6|4258.6|4265.4|4259.4|4264.6|4258.6|0
1734054410000|2024-12-13 01:46:50|4264.9|4258.9|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|0
1734054420000|2024-12-13 01:47:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.1|4258.1|0
1734054430000|2024-12-13 01:47:10|4264.1|4258.1|4264.4|4258.4|4264.4|4258.4|4264.1|4258.1|0
1734054470000|2024-12-13 01:47:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|47
1734054480000|2024-12-13 01:48:00|||||||||1
1734054490000|2024-12-13 01:48:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|1
1734054500000|2024-12-13 01:48:20|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|1
1734054510000|2024-12-13 01:48:30|4263.1|4257.1|4262.9|4256.9|4263.1|4257.1|4262.9|4256.9|0
1734054520000|2024-12-13 01:48:40|4263.1|4257.1|4263.6|4257.6|4264.4|4258.4|4263.1|4257.1|3
1734054530000|2024-12-13 01:48:50|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734054540000|2024-12-13 01:49:00|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|0
1734054550000|2024-12-13 01:49:10|4263.4|4257.4|4263.4|4257.4|4263.6|4257.6|4263.4|4257.4|0
1734054560000|2024-12-13 01:49:20|4263.9|4257.9|4264.1|4258.1|4264.1|4258.1|4263.6|4257.6|2
1734054570000|2024-12-13 01:49:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734054590000|2024-12-13 01:49:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|1
1734054600000|2024-12-13 01:50:00|4264.9|4258.9|4264.9|4258.9|4265.4|4259.4|4264.6|4258.6|1
1734054610000|2024-12-13 01:50:10|4265.1|4259.1|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|0
1734054620000|2024-12-13 01:50:20|4265.6|4259.6|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|1
1734054630000|2024-12-13 01:50:30|4265.6|4259.6|4267.4|4261.4|4267.4|4261.4|4265.6|4259.6|2
1734054640000|2024-12-13 01:50:40|4267.1|4261.1|4265.4|4259.4|4267.1|4261.1|4265.4|4259.4|7
1734054650000|2024-12-13 01:50:50|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|4265.1|4259.1|0
1734054660000|2024-12-13 01:51:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1734054680000|2024-12-13 01:51:20|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1734054690000|2024-12-13 01:51:30|4264.4|4258.4|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734054700000|2024-12-13 01:51:40|4264.6|4258.6|4264.6|4258.6|4264.9|4258.9|4264.4|4258.4|0
1734054710000|2024-12-13 01:51:50|4264.4|4258.4|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|0
1734054720000|2024-12-13 01:52:00|4264.4|4258.4|4263.9|4257.9|4264.6|4258.6|4263.9|4257.9|0
1734054750000|2024-12-13 01:52:30|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|0
1734054760000|2024-12-13 01:52:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734054770000|2024-12-13 01:52:50|4263.9|4257.9|4264.4|4258.4|4264.9|4258.9|4263.9|4257.9|6
1734054780000|2024-12-13 01:53:00|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734054790000|2024-12-13 01:53:10|4264.6|4258.6|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|0
1734054800000|2024-12-13 01:53:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734054810000|2024-12-13 01:53:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|0
1734054840000|2024-12-13 01:54:00|4264.9|4258.9|4264.2|4258.2|4264.9|4258.9|4263.9|4257.9|0
1734054850000|2024-12-13 01:54:10|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|0
1734054860000|2024-12-13 01:54:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734054890000|2024-12-13 01:54:50|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1734054900000|2024-12-13 01:55:00|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1734054910000|2024-12-13 01:55:10|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|2
1734054920000|2024-12-13 01:55:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734054930000|2024-12-13 01:55:30|4263.7|4257.7|4263.2|4257.2|4263.7|4257.7|4262.9|4256.9|0
1734054940000|2024-12-13 01:55:40|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|0
1734054950000|2024-12-13 01:55:50|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734054970000|2024-12-13 01:56:10|4264.4|4258.4|4264.2|4258.2|4264.4|4258.4|4264.2|4258.2|0
1734054980000|2024-12-13 01:56:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734054990000|2024-12-13 01:56:30|4263.6|4257.6|4263.9|4257.9|4263.9|4257.9|4263.6|4257.6|0
1734055020000|2024-12-13 01:57:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.2|4257.2|0
1734055030000|2024-12-13 01:57:10|4263.2|4257.2|4264.4|4258.4|4264.4|4258.4|4263.2|4257.2|0
1734055040000|2024-12-13 01:57:20|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734055050000|2024-12-13 01:57:30|4264.6|4258.6|4264.9|4258.9|4265.4|4259.4|4264.6|4258.6|0
1734055060000|2024-12-13 01:57:40|4264.6|4258.6|4265.4|4259.4|4265.4|4259.4|4264.6|4258.6|0
1734055070000|2024-12-13 01:57:50|4265.2|4259.2|4265.4|4259.4|4265.4|4259.4|4264.9|4258.9|0
1734055080000|2024-12-13 01:58:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.6|4258.6|1
1734055090000|2024-12-13 01:58:10|4264.9|4258.9|4264.9|4258.9|4265.2|4259.2|4264.9|4258.9|0
1734055100000|2024-12-13 01:58:20|4264.6|4258.6|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|0
1734055110000|2024-12-13 01:58:30|4264.6|4258.6|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|0
1734055120000|2024-12-13 01:58:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734055130000|2024-12-13 01:58:50|4265.2|4259.2|4264.6|4258.6|4265.2|4259.2|4264.6|4258.6|0
1734055140000|2024-12-13 01:59:00|4265.2|4259.2|4264.6|4258.6|4265.2|4259.2|4264.6|4258.6|0
1734055150000|2024-12-13 01:59:10|4264.4|4258.4|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|0
1734055170000|2024-12-13 01:59:30|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|1
1734055180000|2024-12-13 01:59:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734055190000|2024-12-13 01:59:50|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|0
1734055200000|2024-12-13 02:00:00|4263.6|4257.6|4263.6|4257.6|4264.2|4258.2|4263.6|4257.6|0
1734055210000|2024-12-13 02:00:10|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|0
1734055220000|2024-12-13 02:00:20|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|1
1734055240000|2024-12-13 02:00:40|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734055250000|2024-12-13 02:00:50|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|1
1734055260000|2024-12-13 02:01:00|4260.9|4254.9|4261.1|4255.1|4261.4|4255.4|4260.4|4254.4|18
1734055270000|2024-12-13 02:01:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1734055280000|2024-12-13 02:01:20|4261.2|4255.2|4261.4|4255.4|4261.7|4255.7|4260.9|4254.9|2
1734055290000|2024-12-13 02:01:30|4261.7|4255.7|4262.1|4256.1|4262.1|4256.1|4261.7|4255.7|3
1734055300000|2024-12-13 02:01:40|4262.6|4256.6|4262.9|4256.9|4263.2|4257.2|4262.4|4256.4|1
1734055310000|2024-12-13 02:01:50|4262.4|4256.4|4261.6|4255.6|4262.4|4256.4|4261.6|4255.6|0
1734055330000|2024-12-13 02:02:10|4261.9|4255.9|4261.9|4255.9|4262.4|4256.4|4261.6|4255.6|1
1734055340000|2024-12-13 02:02:20|4261.6|4255.6|4262.4|4256.4|4262.4|4256.4|4261.6|4255.6|0
1734055350000|2024-12-13 02:02:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1734055370000|2024-12-13 02:02:50|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|1
1734055400000|2024-12-13 02:03:20|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.1|4256.1|0
1734055410000|2024-12-13 02:03:30|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|4262.1|4256.1|0
1734055420000|2024-12-13 02:03:40|4262.4|4256.4|4262.1|4256.1|4262.4|4256.4|4262.1|4256.1|0
1734055430000|2024-12-13 02:03:50|4262.4|4256.4|4262.1|4256.1|4262.4|4256.4|4262.1|4256.1|0
1734055440000|2024-12-13 02:04:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734055450000|2024-12-13 02:04:10|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734055460000|2024-12-13 02:04:20|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734055480000|2024-12-13 02:04:40|4261.2|4255.2|4260.9|4254.9|4261.2|4255.2|4260.6|4254.6|0
1734055490000|2024-12-13 02:04:50|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.4|4254.4|1
1734055500000|2024-12-13 02:05:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734055510000|2024-12-13 02:05:10|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1734055530000|2024-12-13 02:05:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734055560000|2024-12-13 02:06:00|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|0
1734055570000|2024-12-13 02:06:10|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|2
1734055620000|2024-12-13 02:07:00|4260.9|4254.9|4261.2|4255.2|4261.2|4255.2|4260.9|4254.9|6
1734055630000|2024-12-13 02:07:10|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|0
1734055650000|2024-12-13 02:07:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.2|4254.2|1
1734055670000|2024-12-13 02:07:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1734055700000|2024-12-13 02:08:20|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1734055710000|2024-12-13 02:08:30|4260.4|4254.4|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|0
1734055720000|2024-12-13 02:08:40|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1734055730000|2024-12-13 02:08:50|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|1
1734055740000|2024-12-13 02:09:00|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|0
1734055750000|2024-12-13 02:09:10|4259.9|4253.9|4260.2|4254.2|4260.2|4254.2|4259.9|4253.9|0
1734055770000|2024-12-13 02:09:30|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1734055780000|2024-12-13 02:09:40|4259.7|4253.7|4259.6|4253.6|4259.9|4253.9|4259.4|4253.4|0
1734055790000|2024-12-13 02:09:50|4259.4|4253.4|4259.4|4253.4|4259.6|4253.6|4259.4|4253.4|0
1734055800000|2024-12-13 02:10:00|4259.1|4253.1|4259.4|4253.4|4259.4|4253.4|4259.1|4253.1|4
1734055840000|2024-12-13 02:10:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734055850000|2024-12-13 02:10:50|4259.4|4253.4|4259.1|4253.1|4259.4|4253.4|4259.1|4253.1|0
1734055860000|2024-12-13 02:11:00|4259.4|4253.4|4257.9|4251.9|4259.4|4253.4|4257.9|4251.9|5
1734055870000|2024-12-13 02:11:10|4258.1|4252.1|4257.9|4251.9|4258.1|4252.1|4257.9|4251.9|0
1734055880000|2024-12-13 02:11:20|4258.1|4252.1|4259.4|4253.4|4259.4|4253.4|4258.1|4252.1|4
1734055890000|2024-12-13 02:11:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1734055900000|2024-12-13 02:11:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734055910000|2024-12-13 02:11:50|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|0
1734055920000|2024-12-13 02:12:00|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.2|4252.2|2
1734055930000|2024-12-13 02:12:10|4259.1|4253.1|4258.9|4252.9|4259.1|4253.1|4258.6|4252.6|1
1734055940000|2024-12-13 02:12:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.4|4252.4|0
1734055950000|2024-12-13 02:12:30|4258.4|4252.4|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734055970000|2024-12-13 02:12:50|4258.2|4252.2|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|1
1734055980000|2024-12-13 02:13:00|4258.2|4252.2|4257.9|4251.9|4258.2|4252.2|4257.9|4251.9|0
1734055990000|2024-12-13 02:13:10|4258.1|4252.1|4258.2|4252.2|4258.4|4252.4|4258.1|4252.1|0
1734056000000|2024-12-13 02:13:20|4258.4|4252.4|4258.2|4252.2|4258.4|4252.4|4257.9|4251.9|0
1734056010000|2024-12-13 02:13:30|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.2|4252.2|0
1734056020000|2024-12-13 02:13:40|4258.2|4252.2|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|0
1734056030000|2024-12-13 02:13:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.2|4252.2|0
1734056040000|2024-12-13 02:14:00|4258.9|4252.9|4258.6|4252.6|4259.2|4253.2|4258.6|4252.6|1
1734056050000|2024-12-13 02:14:10|4258.4|4252.4|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734056060000|2024-12-13 02:14:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|1
1734056070000|2024-12-13 02:14:30|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|0
1734056080000|2024-12-13 02:14:40|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1734056090000|2024-12-13 02:14:50|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734056110000|2024-12-13 02:15:10|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734056120000|2024-12-13 02:15:20|4258.2|4252.2|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|0
1734056140000|2024-12-13 02:15:40|4258.4|4252.4|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|0
1734056150000|2024-12-13 02:15:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1734056210000|2024-12-13 02:16:50|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|0
1734056220000|2024-12-13 02:17:00|4258.2|4252.2|4258.4|4252.4|4258.4|4252.4|4258.2|4252.2|0
1734056280000|2024-12-13 02:18:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1734056330000|2024-12-13 02:18:50|4259.2|4253.2|4258.6|4252.6|4259.2|4253.2|4258.6|4252.6|3
1734056340000|2024-12-13 02:19:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1734056350000|2024-12-13 02:19:10|4259.4|4253.4|4259.6|4253.6|4259.9|4253.9|4259.4|4253.4|1
1734056360000|2024-12-13 02:19:20|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259.6|4253.6|0
1734056390000|2024-12-13 02:19:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1734056400000|2024-12-13 02:20:00|4259.6|4253.6|4258.9|4252.9|4259.6|4253.6|4258.9|4252.9|1
1734056410000|2024-12-13 02:20:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734056420000|2024-12-13 02:20:20|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|0
1734056430000|2024-12-13 02:20:30|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.2|4253.2|0
1734056500000|2024-12-13 02:21:40|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734056510000|2024-12-13 02:21:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1734056540000|2024-12-13 02:22:20|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1734056680000|2024-12-13 02:24:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734056700000|2024-12-13 02:25:00|4258.9|4252.9|4258.7|4252.7|4258.9|4252.9|4258.7|4252.7|1
1734056710000|2024-12-13 02:25:10|4258.9|4252.9|4258.7|4252.7|4258.9|4252.9|4258.7|4252.7|0
1734056720000|2024-12-13 02:25:20|4258.9|4252.9|4258.7|4252.7|4258.9|4252.9|4258.7|4252.7|0
1734056750000|2024-12-13 02:25:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1734056840000|2024-12-13 02:27:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734056860000|2024-12-13 02:27:40|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|1
1734056870000|2024-12-13 02:27:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|0
1734056900000|2024-12-13 02:28:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734056930000|2024-12-13 02:28:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.2|4253.2|0
1734056970000|2024-12-13 02:29:30|||||||||1
1734057000000|2024-12-13 02:30:00|4258.9|4252.9|4256.4|4250.4|4258.9|4252.9|4256.4|4250.4|1
1734057010000|2024-12-13 02:30:10|4256.6|4250.6|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1734057020000|2024-12-13 02:30:20|4256.6|4250.6|4256.6|4250.6|4256.9|4250.9|4256.6|4250.6|1
1734057030000|2024-12-13 02:30:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|1
1734057040000|2024-12-13 02:30:40|4256.1|4250.1|4256.4|4250.4|4256.9|4250.9|4256.1|4250.1|1
1734057050000|2024-12-13 02:30:50|4256.9|4250.9|4256.6|4250.6|4256.9|4250.9|4256.6|4250.6|0
1734057060000|2024-12-13 02:31:00|4256.9|4250.9|4256.9|4250.9|4257.4|4251.4|4256.6|4250.6|1
1734057070000|2024-12-13 02:31:10|4256.6|4250.6|4257.1|4251.1|4257.4|4251.4|4256.6|4250.6|0
1734057080000|2024-12-13 02:31:20|4257.4|4251.4|4257.4|4251.4|4257.7|4251.7|4257.1|4251.1|6
1734057090000|2024-12-13 02:31:30|4257.9|4251.9|4259.6|4253.6|4259.6|4253.6|4257.9|4251.9|4
1734057100000|2024-12-13 02:31:40|4259.4|4253.4|4260.1|4254.1|4260.1|4254.1|4259.4|4253.4|2
1734057110000|2024-12-13 02:31:50|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|0
1734057120000|2024-12-13 02:32:00|4261.1|4255.1|4262.6|4256.6|4262.6|4256.6|4261.1|4255.1|4
1734057130000|2024-12-13 02:32:10|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4262.9|4256.9|3
1734057140000|2024-12-13 02:32:20|4263.9|4257.9|4263.6|4257.6|4264.4|4258.4|4263.4|4257.4|0
1734057150000|2024-12-13 02:32:30|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|2
1734057160000|2024-12-13 02:32:40|4263.1|4257.1|4261.1|4255.1|4263.1|4257.1|4261.1|4255.1|1
1734057170000|2024-12-13 02:32:50|4261.4|4255.4|4260.9|4254.9|4261.4|4255.4|4260.9|4254.9|1
1734057180000|2024-12-13 02:33:00|4261.1|4255.1|4262.4|4256.4|4262.4|4256.4|4260.9|4254.9|2
1734057190000|2024-12-13 02:33:10|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.6|4255.6|0
1734057200000|2024-12-13 02:33:20|4262.1|4256.1|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|0
1734057230000|2024-12-13 02:33:50|4262.6|4256.6|4262.6|4256.6|4263.6|4257.6|4262.6|4256.6|1
1734057240000|2024-12-13 02:34:00|4262.2|4256.2|4260.6|4254.6|4262.2|4256.2|4260.6|4254.6|16
1734057250000|2024-12-13 02:34:10|4260.4|4254.4|4261.2|4255.2|4261.6|4255.6|4260.4|4254.4|1
1734057260000|2024-12-13 02:34:20|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734057270000|2024-12-13 02:34:30|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|0
1734057280000|2024-12-13 02:34:40|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|5
1734057290000|2024-12-13 02:34:50|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1734057300000|2024-12-13 02:35:00|4263.1|4257.1|4263.4|4257.4|4263.4|4257.4|4262.6|4256.6|1
1734057310000|2024-12-13 02:35:10|4263.9|4257.9|4263.6|4257.6|4264.2|4258.2|4263.4|4257.4|1
1734057320000|2024-12-13 02:35:20|4263.9|4257.9|4263.6|4257.6|4263.9|4257.9|4263.6|4257.6|0
1734057330000|2024-12-13 02:35:30|4263.9|4257.9|4262.6|4256.6|4263.9|4257.9|4262.6|4256.6|0
1734057340000|2024-12-13 02:35:40|4262.4|4256.4|4263.2|4257.2|4263.4|4257.4|4262.4|4256.4|0
1734057350000|2024-12-13 02:35:50|4263.6|4257.6|4263.9|4257.9|4263.9|4257.9|4263.2|4257.2|1
1734057360000|2024-12-13 02:36:00|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|1
1734057370000|2024-12-13 02:36:10|4263.6|4257.6|4263.4|4257.4|4263.6|4257.6|4263.4|4257.4|0
1734057380000|2024-12-13 02:36:20|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.2|4256.2|4
1734057390000|2024-12-13 02:36:30|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1734057400000|2024-12-13 02:36:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4261.9|4255.9|0
1734057410000|2024-12-13 02:36:50|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.9|4255.9|0
1734057420000|2024-12-13 02:37:00|4262.2|4256.2|4261.4|4255.4|4262.2|4256.2|4260.9|4254.9|1
1734057440000|2024-12-13 02:37:20|4261.2|4255.2|4262.4|4256.4|4262.4|4256.4|4260.9|4254.9|3
1734057450000|2024-12-13 02:37:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1734057460000|2024-12-13 02:37:40|4262.4|4256.4|4261.9|4255.9|4262.4|4256.4|4261.6|4255.6|0
1734057470000|2024-12-13 02:37:50|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1734057480000|2024-12-13 02:38:00|4261.9|4255.9|4262.4|4256.4|4262.6|4256.6|4261.6|4255.6|0
1734057490000|2024-12-13 02:38:10|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.6|4256.6|0
1734057500000|2024-12-13 02:38:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4261.9|4255.9|0
1734057510000|2024-12-13 02:38:30|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1734057520000|2024-12-13 02:38:40|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734057530000|2024-12-13 02:38:50|4262.6|4256.6|4262.7|4256.7|4262.7|4256.7|4261.6|4255.6|0
1734057540000|2024-12-13 02:39:00|4262.4|4256.4|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|0
1734057550000|2024-12-13 02:39:10|4262.2|4256.2|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|0
1734057560000|2024-12-13 02:39:20|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|0
1734057570000|2024-12-13 02:39:30|4261.4|4255.4|4260.4|4254.4|4261.7|4255.7|4260.2|4254.2|0
1734057580000|2024-12-13 02:39:40|4260.7|4254.7|4259.9|4253.9|4260.7|4254.7|4259.9|4253.9|0
1734057590000|2024-12-13 02:39:50|4260.2|4254.2|4261.2|4255.2|4261.2|4255.2|4260.2|4254.2|0
1734057600000|2024-12-13 02:40:00|4260.9|4254.9|4261.2|4255.2|4261.4|4255.4|4260.7|4254.7|0
1734057610000|2024-12-13 02:40:10|4260.9|4254.9|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|0
1734057620000|2024-12-13 02:40:20|4261.4|4255.4|4262.7|4256.7|4262.7|4256.7|4261.4|4255.4|0
1734057630000|2024-12-13 02:40:30|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|0
1734057650000|2024-12-13 02:40:50|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|5
1734057660000|2024-12-13 02:41:00|4264.7|4258.7|4264.9|4258.9|4265.4|4259.4|4264.7|4258.7|2
1734057670000|2024-12-13 02:41:10|4264.7|4258.7|4264.9|4258.9|4265.2|4259.2|4264.4|4258.4|0
1734057680000|2024-12-13 02:41:20|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734057690000|2024-12-13 02:41:30|4264.9|4258.9|4264.7|4258.7|4265.2|4259.2|4264.4|4258.4|0
1734057700000|2024-12-13 02:41:40|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734057710000|2024-12-13 02:41:50|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734057720000|2024-12-13 02:42:00|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.2|4258.2|0
1734057730000|2024-12-13 02:42:10|4265.2|4259.2|4264.9|4258.9|4265.2|4259.2|4264.9|4258.9|0
1734057740000|2024-12-13 02:42:20|4265.2|4259.2|4265.4|4259.4|4265.4|4259.4|4265.2|4259.2|0
1734057750000|2024-12-13 02:42:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734057770000|2024-12-13 02:42:50|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|2
1734057780000|2024-12-13 02:43:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734057790000|2024-12-13 02:43:10|4265.4|4259.4|4265.7|4259.7|4266.4|4260.4|4265.4|4259.4|2
1734057800000|2024-12-13 02:43:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734057810000|2024-12-13 02:43:30|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1734057820000|2024-12-13 02:43:40|4265.9|4259.9|4266.4|4260.4|4266.7|4260.7|4265.9|4259.9|0
1734057830000|2024-12-13 02:43:50|4267.2|4261.2|4269.4|4263.4|4269.4|4263.4|4267.2|4261.2|8
1734057840000|2024-12-13 02:44:00|4269.2|4263.2|4268.2|4262.2|4269.4|4263.4|4268.2|4262.2|1
1734057850000|2024-12-13 02:44:10|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|0
1734057860000|2024-12-13 02:44:20|4267.4|4261.4|4267.2|4261.2|4267.4|4261.4|4267.2|4261.2|0
1734057870000|2024-12-13 02:44:30|4267.4|4261.4|4267.2|4261.2|4267.7|4261.7|4267.2|4261.2|0
1734057880000|2024-12-13 02:44:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734057890000|2024-12-13 02:44:50|4267.7|4261.7|4268.2|4262.2|4269.2|4263.2|4267.7|4261.7|1
1734057900000|2024-12-13 02:45:00|4268.7|4262.7|4267.9|4261.9|4268.7|4262.7|4267.9|4261.9|1
1734057910000|2024-12-13 02:45:10|4268.2|4262.2|4266.5|4260.5|4268.2|4262.2|4266.5|4260.5|4
1734057920000|2024-12-13 02:45:20|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|2
1734057940000|2024-12-13 02:45:40|4265.4|4259.4|4265.2|4259.2|4265.4|4259.4|4265.2|4259.2|4
1734057950000|2024-12-13 02:45:50|4265.4|4259.4|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1734057970000|2024-12-13 02:46:10|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734057990000|2024-12-13 02:46:30|4265.4|4259.4|4266.7|4260.7|4266.7|4260.7|4265.4|4259.4|2
1734058000000|2024-12-13 02:46:40|4266.2|4260.2|4266.9|4260.9|4266.9|4260.9|4266.2|4260.2|1
1734058010000|2024-12-13 02:46:50|4267.2|4261.2|4266.2|4260.2|4267.2|4261.2|4265.9|4259.9|1
1734058020000|2024-12-13 02:47:00|4266.4|4260.4|4267.2|4261.2|4267.2|4261.2|4266.4|4260.4|1
1734058030000|2024-12-13 02:47:10|4266.9|4260.9|4267.2|4261.2|4267.2|4261.2|4266.7|4260.7|0
1734058040000|2024-12-13 02:47:20|4266.9|4260.9|4267.4|4261.4|4268.2|4262.2|4266.7|4260.7|0
1734058050000|2024-12-13 02:47:30|4267.2|4261.2|4266.4|4260.4|4267.2|4261.2|4266.2|4260.2|1
1734058060000|2024-12-13 02:47:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734058070000|2024-12-13 02:47:50|4266.4|4260.4|4266.2|4260.2|4266.9|4260.9|4265.9|4259.9|0
1734058080000|2024-12-13 02:48:00|4265.9|4259.9|4265.2|4259.2|4265.9|4259.9|4265.2|4259.2|0
1734058100000|2024-12-13 02:48:20|4265.4|4259.4|4265.2|4259.2|4266.2|4260.2|4264.7|4258.7|0
1734058110000|2024-12-13 02:48:30|4265|4259|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|0
1734058120000|2024-12-13 02:48:40|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.2|4258.2|0
1734058130000|2024-12-13 02:48:50|4265.2|4259.2|4265.2|4259.2|4265.4|4259.4|4264.9|4258.9|2
1734058140000|2024-12-13 02:49:00|4265.4|4259.4|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|1
1734058150000|2024-12-13 02:49:10|4265.7|4259.7|4265.9|4259.9|4265.9|4259.9|4265.7|4259.7|0
1734058160000|2024-12-13 02:49:20|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1734058170000|2024-12-13 02:49:30|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|1
1734058180000|2024-12-13 02:49:40|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4265.9|4259.9|0
1734058190000|2024-12-13 02:49:50|4265.9|4259.9|4265.4|4259.4|4265.9|4259.9|4265.4|4259.4|0
1734058200000|2024-12-13 02:50:00|4265.2|4259.2|4265.2|4259.2|4265.4|4259.4|4265.2|4259.2|0
1734058210000|2024-12-13 02:50:10|4265.4|4259.4|4265.2|4259.2|4265.4|4259.4|4265.2|4259.2|1
1734058220000|2024-12-13 02:50:20|4264.4|4258.4|4265.2|4259.2|4265.2|4259.2|4264.4|4258.4|1
1734058230000|2024-12-13 02:50:30|4264.9|4258.9|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734058240000|2024-12-13 02:50:40|4265.4|4259.4|4265.2|4259.2|4265.7|4259.7|4265.2|4259.2|0
1734058250000|2024-12-13 02:50:50|4265.4|4259.4|4265.4|4259.4|4266.4|4260.4|4265.2|4259.2|0
1734058260000|2024-12-13 02:51:00|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|1
1734058270000|2024-12-13 02:51:10|4263.2|4257.2|4263.9|4257.9|4263.9|4257.9|4263.2|4257.2|0
1734058280000|2024-12-13 02:51:20|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4263.2|4257.2|0
1734058290000|2024-12-13 02:51:30|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4263.2|4257.2|0
1734058300000|2024-12-13 02:51:40|4263.2|4257.2|4264.2|4258.2|4264.2|4258.2|4263.2|4257.2|1
1734058310000|2024-12-13 02:51:50|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|0
1734058320000|2024-12-13 02:52:00|4265.2|4259.2|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|0
1734058330000|2024-12-13 02:52:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734058340000|2024-12-13 02:52:20|4265.7|4259.7|4265.7|4259.7|4266.2|4260.2|4265.2|4259.2|1
1734058350000|2024-12-13 02:52:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734058360000|2024-12-13 02:52:40|4265.9|4259.9|4266.2|4260.2|4266.2|4260.2|4265.9|4259.9|0
1734058370000|2024-12-13 02:52:50|4265.9|4259.9|4265.2|4259.2|4265.9|4259.9|4265.2|4259.2|0
1734058380000|2024-12-13 02:53:00|4265.4|4259.4|4264.9|4258.9|4265.4|4259.4|4264.9|4258.9|0
1734058390000|2024-12-13 02:53:10|4264.7|4258.7|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1734058400000|2024-12-13 02:53:20|4264.4|4258.4|4264.7|4258.7|4264.9|4258.9|4264.4|4258.4|0
1734058410000|2024-12-13 02:53:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734058420000|2024-12-13 02:53:40|4264.2|4258.2|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|0
1734058430000|2024-12-13 02:53:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734058440000|2024-12-13 02:54:00|4264.2|4258.2|4264.4|4258.4|4264.9|4258.9|4264.2|4258.2|0
1734058450000|2024-12-13 02:54:10|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|0
1734058460000|2024-12-13 02:54:20|4264.2|4258.2|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|0
1734058470000|2024-12-13 02:54:30|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734058480000|2024-12-13 02:54:40|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1734058490000|2024-12-13 02:54:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734058500000|2024-12-13 02:55:00|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.2|4258.2|0
1734058510000|2024-12-13 02:55:10|4264.7|4258.7|4265.4|4259.4|4265.7|4259.7|4264.7|4258.7|0
1734058520000|2024-12-13 02:55:20|4265.2|4259.2|4265.2|4259.2|4265.4|4259.4|4265.2|4259.2|0
1734058530000|2024-12-13 02:55:30|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734058540000|2024-12-13 02:55:40|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.4|4258.4|0
1734058550000|2024-12-13 02:55:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734058560000|2024-12-13 02:56:00|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|0
1734058570000|2024-12-13 02:56:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734058580000|2024-12-13 02:56:20|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.2|4258.2|0
1734058590000|2024-12-13 02:56:30|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734058600000|2024-12-13 02:56:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734058610000|2024-12-13 02:56:50|4263.7|4257.7|4263.2|4257.2|4263.9|4257.9|4263.2|4257.2|0
1734058620000|2024-12-13 02:57:00|4262.9|4256.9|4263.7|4257.7|4263.7|4257.7|4262.9|4256.9|0
1734058630000|2024-12-13 02:57:10|4263.4|4257.4|4262.7|4256.7|4263.7|4257.7|4262.7|4256.7|0
1734058640000|2024-12-13 02:57:20|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.4|4256.4|0
1734058650000|2024-12-13 02:57:30|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734058660000|2024-12-13 02:57:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.4|4256.4|0
1734058670000|2024-12-13 02:57:50|4263.2|4257.2|4263.4|4257.4|4263.4|4257.4|4263.2|4257.2|0
1734058680000|2024-12-13 02:58:00|4263.2|4257.2|4262.4|4256.4|4263.2|4257.2|4262.2|4256.2|0
1734058690000|2024-12-13 02:58:10|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|1
1734058700000|2024-12-13 02:58:20|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734058710000|2024-12-13 02:58:30|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734058720000|2024-12-13 02:58:40|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|0
1734058730000|2024-12-13 02:58:50|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|0
1734058740000|2024-12-13 02:59:00|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|0
1734058750000|2024-12-13 02:59:10|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.9|4255.9|0
1734058760000|2024-12-13 02:59:20|4262.2|4256.2|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|0
1734058770000|2024-12-13 02:59:30|4262.7|4256.7|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|1
1734058780000|2024-12-13 02:59:40|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734058790000|2024-12-13 02:59:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734058800000|2024-12-13 03:00:00|4263.4|4257.4|4263.7|4257.7|4263.7|4257.7|4263.4|4257.4|0
1734058810000|2024-12-13 03:00:10|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1734058840000|2024-12-13 03:00:40|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4262.9|4256.9|0
1734058850000|2024-12-13 03:00:50|4263.4|4257.4|4263.7|4257.7|4263.7|4257.7|4263.4|4257.4|0
1734058860000|2024-12-13 03:01:00|4263.4|4257.4|4262.7|4256.7|4263.4|4257.4|4262.7|4256.7|0
1734058870000|2024-12-13 03:01:10|4262.4|4256.4|4262.7|4256.7|4262.7|4256.7|4262.2|4256.2|0
1734058880000|2024-12-13 03:01:20|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.4|4256.4|0
1734058890000|2024-12-13 03:01:30|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|0
1734058900000|2024-12-13 03:01:40|4263.2|4257.2|4262.4|4256.4|4263.2|4257.2|4262.2|4256.2|1
1734058910000|2024-12-13 03:01:50|4262.2|4256.2|4261.2|4255.2|4262.2|4256.2|4261.2|4255.2|0
1734058920000|2024-12-13 03:02:00|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4260.2|4254.2|0
1734058930000|2024-12-13 03:02:10|4260.2|4254.2|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1734058940000|2024-12-13 03:02:20|4260.4|4254.4|4258.9|4252.9|4260.4|4254.4|4258.9|4252.9|5
1734058950000|2024-12-13 03:02:30|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1734058960000|2024-12-13 03:02:40|4258.9|4252.9|4258.7|4252.7|4258.9|4252.9|4258.7|4252.7|0
1734058970000|2024-12-13 03:02:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1734058980000|2024-12-13 03:03:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|20
1734058990000|2024-12-13 03:03:10|4258|4252|4258.2|4252.2|4258.2|4252.2|4258|4252|1
1734059010000|2024-12-13 03:03:30|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|1
1734059020000|2024-12-13 03:03:40|4258.7|4252.7|4258.9|4252.9|4259.2|4253.2|4258.7|4252.7|0
1734059030000|2024-12-13 03:03:50|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1734059040000|2024-12-13 03:04:00|4259.7|4253.7|4260.2|4254.2|4260.7|4254.7|4259.7|4253.7|3
1734059060000|2024-12-13 03:04:20|4260|4254|4260.2|4254.2|4260.4|4254.4|4260|4254|1
1734059070000|2024-12-13 03:04:30|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1734059080000|2024-12-13 03:04:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734059090000|2024-12-13 03:04:50|4261|4255|4261.4|4255.4|4261.7|4255.7|4261|4255|1
1734059100000|2024-12-13 03:05:00|4262.2|4256.2|4261.9|4255.9|4262.2|4256.2|4261.4|4255.4|0
1734059110000|2024-12-13 03:05:10|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|0
1734059120000|2024-12-13 03:05:20|4262.2|4256.2|4261.9|4255.9|4262.4|4256.4|4261.7|4255.7|0
1734059130000|2024-12-13 03:05:30|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.2|4256.2|0
1734059140000|2024-12-13 03:05:40|4262.7|4256.7|4262.7|4256.7|4263.4|4257.4|4262.4|4256.4|0
1734059150000|2024-12-13 03:05:50|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734059160000|2024-12-13 03:06:00|4262.7|4256.7|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|2
1734059170000|2024-12-13 03:06:10|4261.9|4255.9|4262.7|4256.7|4262.7|4256.7|4261.9|4255.9|0
1734059180000|2024-12-13 03:06:20|4262.9|4256.9|4264.7|4258.7|4264.7|4258.7|4262.9|4256.9|0
1734059190000|2024-12-13 03:06:30|4264.4|4258.4|4264.9|4258.9|4265.7|4259.7|4264.2|4258.2|0
1734059200000|2024-12-13 03:06:40|4264.7|4258.7|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734059210000|2024-12-13 03:06:50|4264.9|4258.9|4264.7|4258.7|4265.7|4259.7|4264.7|4258.7|0
1734059220000|2024-12-13 03:07:00|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734059230000|2024-12-13 03:07:10|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|0
1734059240000|2024-12-13 03:07:20|4265.2|4259.2|4265.7|4259.7|4265.7|4259.7|4264.9|4258.9|0
1734059250000|2024-12-13 03:07:30|4265.2|4259.2|4264.7|4258.7|4265.2|4259.2|4264.7|4258.7|0
1734059260000|2024-12-13 03:07:40|4264.4|4258.4|4264.7|4258.7|4264.7|4258.7|4264.4|4258.4|0
1734059280000|2024-12-13 03:08:00|4264.4|4258.4|4263.7|4257.7|4264.4|4258.4|4263.7|4257.7|0
1734059290000|2024-12-13 03:08:10|4263.4|4257.4|4262.7|4256.7|4263.7|4257.7|4262.7|4256.7|0
1734059310000|2024-12-13 03:08:30|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|0
1734059320000|2024-12-13 03:08:40|4263.2|4257.2|4263.7|4257.7|4263.9|4257.9|4263.2|4257.2|4
1734059330000|2024-12-13 03:08:50|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734059340000|2024-12-13 03:09:00|4262.2|4256.2|4261.7|4255.7|4262.7|4256.7|4261.7|4255.7|1
1734059360000|2024-12-13 03:09:20|4261.2|4255.2|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|1
1734059370000|2024-12-13 03:09:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|0
1734059380000|2024-12-13 03:09:40|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1734059390000|2024-12-13 03:09:50|4261.7|4255.7|4260.9|4254.9|4261.7|4255.7|4260.9|4254.9|0
1734059400000|2024-12-13 03:10:00|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1734059410000|2024-12-13 03:10:10|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1734059420000|2024-12-13 03:10:20|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1734059430000|2024-12-13 03:10:30|4260.4|4254.4|4260.7|4254.7|4260.9|4254.9|4260.4|4254.4|0
1734059440000|2024-12-13 03:10:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1734059460000|2024-12-13 03:11:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|1
1734059470000|2024-12-13 03:11:10|4259.2|4253.2|4259.4|4253.4|4259.4|4253.4|4258.9|4252.9|0
1734059490000|2024-12-13 03:11:30|4259.2|4253.2|4259.4|4253.4|4259.4|4253.4|4259.2|4253.2|0
1734059500000|2024-12-13 03:11:40|4259.2|4253.2|4260.4|4254.4|4260.4|4254.4|4259.2|4253.2|2
1734059510000|2024-12-13 03:11:50|4260.9|4254.9|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|0
1734059520000|2024-12-13 03:12:00|4260.9|4254.9|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|0
1734059530000|2024-12-13 03:12:10|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|1
1734059570000|2024-12-13 03:12:50|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1734059580000|2024-12-13 03:13:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1734059590000|2024-12-13 03:13:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1734059600000|2024-12-13 03:13:20|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|0
1734059610000|2024-12-13 03:13:30|4258.2|4252.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|2
1734059620000|2024-12-13 03:13:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.2|4251.2|1
1734059630000|2024-12-13 03:13:50|4257.2|4251.2|4257.7|4251.7|4257.7|4251.7|4257.2|4251.2|1
1734059640000|2024-12-13 03:14:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1734059650000|2024-12-13 03:14:10|4258|4252|4257.2|4251.2|4258|4252|4257.2|4251.2|2
1734059660000|2024-12-13 03:14:20|||||||||1
1734059670000|2024-12-13 03:14:30|4257.4|4251.4|4257.7|4251.7|4257.7|4251.7|4257.4|4251.4|0
1734059680000|2024-12-13 03:14:40|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1734059700000|2024-12-13 03:15:00|||||||||1
1734059740000|2024-12-13 03:15:40|4257.9|4251.9|4257.2|4251.2|4257.9|4251.9|4257.2|4251.2|0
1734059750000|2024-12-13 03:15:50|4257.4|4251.4|4257.4|4251.4|4258.2|4252.2|4257.4|4251.4|0
1734059760000|2024-12-13 03:16:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4257.4|4251.4|0
1734059770000|2024-12-13 03:16:10|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1734059780000|2024-12-13 03:16:20|4257.9|4251.9|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|0
1734059790000|2024-12-13 03:16:30|4257.7|4251.7|4257.4|4251.4|4257.7|4251.7|4257.4|4251.4|1
1734059810000|2024-12-13 03:16:50|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|4257.2|4251.2|0
1734059820000|2024-12-13 03:17:00|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|0
1734059850000|2024-12-13 03:17:30|4257.7|4251.7|4258.2|4252.2|4258.4|4252.4|4257.7|4251.7|2
1734059860000|2024-12-13 03:17:40|4258.4|4252.4|4259.2|4253.2|4259.4|4253.4|4258.4|4252.4|0
1734059870000|2024-12-13 03:17:50|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.2|4255.2|4
1734059880000|2024-12-13 03:18:00|4261.7|4255.7|4261.9|4255.9|4262.2|4256.2|4261.7|4255.7|0
1734059890000|2024-12-13 03:18:10|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.4|4255.4|0
1734059900000|2024-12-13 03:18:20|4261.4|4255.4|4260.2|4254.2|4261.4|4255.4|4259.9|4253.9|2
1734059910000|2024-12-13 03:18:30|4260|4254|4259.4|4253.4|4260|4254|4259.4|4253.4|0
1734059930000|2024-12-13 03:18:50|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1734059940000|2024-12-13 03:19:00|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|0
1734059960000|2024-12-13 03:19:20|4258.9|4252.9|4258.4|4252.4|4259.2|4253.2|4258.2|4252.2|0
1734059970000|2024-12-13 03:19:30|4258.2|4252.2|4258.2|4252.2|4258.4|4252.4|4258.2|4252.2|0
1734059980000|2024-12-13 03:19:40|4258.4|4252.4|4259.2|4253.2|4259.2|4253.2|4258.4|4252.4|1
1734059990000|2024-12-13 03:19:50|4259.7|4253.7|4259.9|4253.9|4260.2|4254.2|4259.4|4253.4|0
1734060000000|2024-12-13 03:20:00|4259.7|4253.7|4259.4|4253.4|4260.2|4254.2|4259.2|4253.2|0
1734060010000|2024-12-13 03:20:10|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734060020000|2024-12-13 03:20:20|4258.7|4252.7|4258.4|4252.4|4258.7|4252.7|4258.4|4252.4|0
1734060030000|2024-12-13 03:20:30|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.2|4252.2|0
1734060040000|2024-12-13 03:20:40|4258.9|4252.9|4259.2|4253.2|4259.4|4253.4|4258.4|4252.4|0
1734060070000|2024-12-13 03:21:10|4258.4|4252.4|4259.2|4253.2|4259.2|4253.2|4258.4|4252.4|0
1734060080000|2024-12-13 03:21:20|4259.4|4253.4|4259.2|4253.2|4259.4|4253.4|4259.2|4253.2|0
1734060120000|2024-12-13 03:22:00|4260.2|4254.2|4260|4254|4260.2|4254.2|4260|4254|0
1734060130000|2024-12-13 03:22:10|4259.2|4253.2|4259.2|4253.2|4259.4|4253.4|4259.2|4253.2|0
1734060140000|2024-12-13 03:22:20|4259.7|4253.7|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1734060150000|2024-12-13 03:22:30|4259.4|4253.4|4259.4|4253.4|4259.7|4253.7|4259.2|4253.2|0
1734060160000|2024-12-13 03:22:40|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1734060180000|2024-12-13 03:23:00|4260.4|4254.4|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734060200000|2024-12-13 03:23:20|4260.4|4254.4|4260.7|4254.7|4260.7|4254.7|4260.4|4254.4|0
1734060220000|2024-12-13 03:23:40|4260.4|4254.4|4260.2|4254.2|4260.4|4254.4|4260.2|4254.2|0
1734060230000|2024-12-13 03:23:50|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|0
1734060250000|2024-12-13 03:24:10|4260.5|4254.5|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734060270000|2024-12-13 03:24:30|4260|4254|4260.2|4254.2|4260.2|4254.2|4259.5|4253.5|0
1734060300000|2024-12-13 03:25:00|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|1
1734060310000|2024-12-13 03:25:10|4259|4253|4258.2|4252.2|4259|4253|4258.2|4252.2|0
1734060340000|2024-12-13 03:25:40|4259.2|4253.2|4258.2|4252.2|4259.2|4253.2|4258.2|4252.2|0
1734060350000|2024-12-13 03:25:50|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1734060370000|2024-12-13 03:26:10|4259|4253|4259.2|4253.2|4259.2|4253.2|4258.5|4252.5|0
1734060400000|2024-12-13 03:26:40|4259|4253|4258.5|4252.5|4259.2|4253.2|4258.5|4252.5|0
1734060410000|2024-12-13 03:26:50|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|0
1734060420000|2024-12-13 03:27:00|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258.2|4252.2|0
1734060430000|2024-12-13 03:27:10|4259|4253|4259.5|4253.5|4259.5|4253.5|4259|4253|0
1734060440000|2024-12-13 03:27:20|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|1
1734060450000|2024-12-13 03:27:30|4260.2|4254.2|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734060470000|2024-12-13 03:27:50|4260.5|4254.5|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1734060490000|2024-12-13 03:28:10|4260|4254|4260.2|4254.2|4260.2|4254.2|4259.5|4253.5|0
1734060510000|2024-12-13 03:28:30|4260.5|4254.5|4260.7|4254.7|4260.7|4254.7|4260.5|4254.5|0
1734060520000|2024-12-13 03:28:40|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734060530000|2024-12-13 03:28:50|4260.7|4254.7|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|1
1734060540000|2024-12-13 03:29:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734060550000|2024-12-13 03:29:10|4262.5|4256.5|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|1
1734060560000|2024-12-13 03:29:20|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|2
1734060570000|2024-12-13 03:29:30|4263.7|4257.7|4265.7|4259.7|4266.2|4260.2|4263.7|4257.7|8
1734060580000|2024-12-13 03:29:40|4265.2|4259.2|4265.2|4259.2|4265.5|4259.5|4265.2|4259.2|0
1734060590000|2024-12-13 03:29:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734060610000|2024-12-13 03:30:10|4265|4259|4265|4259|4265|4259|4265|4259|1
1734060620000|2024-12-13 03:30:20|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734060640000|2024-12-13 03:30:40|4264.5|4258.5|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1734060650000|2024-12-13 03:30:50|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1734060670000|2024-12-13 03:31:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734060680000|2024-12-13 03:31:20|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734060690000|2024-12-13 03:31:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734060750000|2024-12-13 03:32:30|4264.7|4258.7|4264.5|4258.5|4265|4259|4264.5|4258.5|2
1734060790000|2024-12-13 03:33:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734060800000|2024-12-13 03:33:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734060830000|2024-12-13 03:33:50|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1734060840000|2024-12-13 03:34:00|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734060850000|2024-12-13 03:34:10|4265|4259|4265|4259|4265|4259|4265|4259|0
1734060870000|2024-12-13 03:34:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734060890000|2024-12-13 03:34:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734060900000|2024-12-13 03:35:00|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|0
1734060910000|2024-12-13 03:35:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734060920000|2024-12-13 03:35:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734060930000|2024-12-13 03:35:30|4265|4259|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|1
1734060960000|2024-12-13 03:36:00|4265.5|4259.5|4265.2|4259.2|4265.5|4259.5|4265.2|4259.2|0
1734060990000|2024-12-13 03:36:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734061000000|2024-12-13 03:36:40|4265.7|4259.7|4270.2|4264.2|4270.2|4264.2|4265.7|4259.7|6
1734061010000|2024-12-13 03:36:50|4270|4264|4270.2|4264.2|4270.2|4264.2|4270|4264|0
1734061020000|2024-12-13 03:37:00|4270|4264|4270.2|4264.2|4270.2|4264.2|4270|4264|0
1734061030000|2024-12-13 03:37:10|4269.5|4263.5|4269.2|4263.2|4269.5|4263.5|4269.2|4263.2|3
1734061040000|2024-12-13 03:37:20|4268.5|4262.5|4268.2|4262.2|4268.5|4262.5|4268.2|4262.2|0
1734061090000|2024-12-13 03:38:10|4268|4262|4268|4262|4268|4262|4268|4262|0
1734061100000|2024-12-13 03:38:20|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1734061110000|2024-12-13 03:38:30|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|4267.2|4261.2|0
1734061120000|2024-12-13 03:38:40|4267|4261|4267|4261|4267|4261|4267|4261|0
1734061140000|2024-12-13 03:39:00|4266.7|4260.7|4266.5|4260.5|4266.7|4260.7|4266.5|4260.5|0
1734061170000|2024-12-13 03:39:30|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734061250000|2024-12-13 03:40:50|||||||||1
1734061270000|2024-12-13 03:41:10|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1734061280000|2024-12-13 03:41:20|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734061310000|2024-12-13 03:41:50|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1734061320000|2024-12-13 03:42:00|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734061370000|2024-12-13 03:42:50|4265.7|4259.7|4264.5|4258.5|4265.7|4259.7|4264.5|4258.5|0
1734061400000|2024-12-13 03:43:20|4265.5|4259.5|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|2
1734061410000|2024-12-13 03:43:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734061420000|2024-12-13 03:43:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.5|4257.5|0
1734061430000|2024-12-13 03:43:50|4264|4258|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|1
1734061440000|2024-12-13 03:44:00|4264|4258|4263.2|4257.2|4264|4258|4263.2|4257.2|3
1734061490000|2024-12-13 03:44:50|4263|4257|4263|4257|4263|4257|4262.5|4256.5|3
1734061500000|2024-12-13 03:45:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|0
1734061510000|2024-12-13 03:45:10|4262.2|4256.2|4262.5|4256.5|4263|4257|4262.2|4256.2|0
1734061520000|2024-12-13 03:45:20|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734061530000|2024-12-13 03:45:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734061560000|2024-12-13 03:46:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|0
1734061570000|2024-12-13 03:46:10|4263|4257|4263|4257|4263|4257|4263|4257|2
1734061630000|2024-12-13 03:47:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734061640000|2024-12-13 03:47:20|4262.7|4256.7|4264.5|4258.5|4264.5|4258.5|4262.7|4256.7|4
1734061650000|2024-12-13 03:47:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734061660000|2024-12-13 03:47:40|4264.5|4258.5|4265.5|4259.5|4265.5|4259.5|4264.5|4258.5|2
1734061670000|2024-12-13 03:47:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734061680000|2024-12-13 03:48:00|4265.5|4259.5|4264.7|4258.7|4265.5|4259.5|4264.7|4258.7|0
1734061700000|2024-12-13 03:48:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734061710000|2024-12-13 03:48:30|4263.7|4257.7|4263.5|4257.5|4264|4258|4263.5|4257.5|1
1734061720000|2024-12-13 03:48:40|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4262.2|4256.2|3
1734061730000|2024-12-13 03:48:50|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|0
1734061740000|2024-12-13 03:49:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|1
1734061760000|2024-12-13 03:49:20|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734061770000|2024-12-13 03:49:30|4261.2|4255.2|4259.2|4253.2|4261.2|4255.2|4259.2|4253.2|11
1734061790000|2024-12-13 03:49:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734061830000|2024-12-13 03:50:30|4260.2|4254.2|4259.5|4253.5|4260.2|4254.2|4259.5|4253.5|4
1734061840000|2024-12-13 03:50:40|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1734061850000|2024-12-13 03:50:50|4260|4254|4260.2|4254.2|4260.2|4254.2|4260|4254|0
1734061860000|2024-12-13 03:51:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734061870000|2024-12-13 03:51:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|3
1734061890000|2024-12-13 03:51:30|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734061950000|2024-12-13 03:52:30|4259.7|4253.7|4260.5|4254.5|4260.5|4254.5|4259.7|4253.7|3
1734061960000|2024-12-13 03:52:40|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062020000|2024-12-13 03:53:40|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734062030000|2024-12-13 03:53:50|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734062050000|2024-12-13 03:54:10|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|0
1734062080000|2024-12-13 03:54:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734062090000|2024-12-13 03:54:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|1
1734062100000|2024-12-13 03:55:00|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062110000|2024-12-13 03:55:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1734062120000|2024-12-13 03:55:20|4261.5|4255.5|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|1
1734062270000|2024-12-13 03:57:50|4261.5|4255.5|4261.7|4255.7|4262.2|4256.2|4261.5|4255.5|0
1734062280000|2024-12-13 03:58:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1734062290000|2024-12-13 03:58:10|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1734062310000|2024-12-13 03:58:30|4261.5|4255.5|4261.2|4255.2|4261.7|4255.7|4261.2|4255.2|1
1734062350000|2024-12-13 03:59:10|4261.5|4255.5|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|0
1734062370000|2024-12-13 03:59:30|4260.2|4254.2|4260.5|4254.5|4260.7|4254.7|4260.2|4254.2|1
1734062380000|2024-12-13 03:59:40|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4260.2|4254.2|0
1734062390000|2024-12-13 03:59:50|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734062400000|2024-12-13 04:00:00|4260.7|4254.7|4260.2|4254.2|4261.2|4255.2|4260.2|4254.2|2
1734062430000|2024-12-13 04:00:30|4260.7|4254.7|4261|4255|4261|4255|4260.7|4254.7|0
1734062460000|2024-12-13 04:01:00|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1734062470000|2024-12-13 04:01:10|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734062480000|2024-12-13 04:01:20|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062490000|2024-12-13 04:01:30|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1734062500000|2024-12-13 04:01:40|4260.2|4254.2|4260.2|4254.2|4260.5|4254.5|4260.2|4254.2|0
1734062520000|2024-12-13 04:02:00|4260.5|4254.5|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062530000|2024-12-13 04:02:10|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.5|4254.5|0
1734062540000|2024-12-13 04:02:20|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.2|4254.2|0
1734062550000|2024-12-13 04:02:30|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.5|4254.5|0
1734062560000|2024-12-13 04:02:40|4261|4255|4261.5|4255.5|4261.7|4255.7|4261|4255|2
1734062580000|2024-12-13 04:03:00|4262|4256|4262.2|4256.2|4262.5|4256.5|4262|4256|0
1734062590000|2024-12-13 04:03:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734062600000|2024-12-13 04:03:20|4263.2|4257.2|4262.5|4256.5|4263.2|4257.2|4262.5|4256.5|0
1734062610000|2024-12-13 04:03:30|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|0
1734062620000|2024-12-13 04:03:40|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734062650000|2024-12-13 04:04:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734062660000|2024-12-13 04:04:20|4264.2|4258.2|4263.5|4257.5|4264.2|4258.2|4263.5|4257.5|0
1734062670000|2024-12-13 04:04:30|4264.2|4258.2|4263.5|4257.5|4264.2|4258.2|4263.5|4257.5|0
1734062680000|2024-12-13 04:04:40|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734062690000|2024-12-13 04:04:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1734062710000|2024-12-13 04:05:10|4262.7|4256.7|4263|4257|4263|4257|4262.7|4256.7|0
1734062720000|2024-12-13 04:05:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734062730000|2024-12-13 04:05:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734062750000|2024-12-13 04:05:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734062760000|2024-12-13 04:06:00|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734062770000|2024-12-13 04:06:10|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|0
1734062780000|2024-12-13 04:06:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734062790000|2024-12-13 04:06:30|4261.5|4255.5|4262.2|4256.2|4262.2|4256.2|4261.5|4255.5|0
1734062800000|2024-12-13 04:06:40|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734062810000|2024-12-13 04:06:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734062820000|2024-12-13 04:07:00|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|0
1734062830000|2024-12-13 04:07:10|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734062850000|2024-12-13 04:07:30|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734062870000|2024-12-13 04:07:50|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734062880000|2024-12-13 04:08:00|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.5|4256.5|0
1734062890000|2024-12-13 04:08:10|4263|4257|4263|4257|4263|4257|4263|4257|1
1734062900000|2024-12-13 04:08:20|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|1
1734062910000|2024-12-13 04:08:30|||||||||1
1734062930000|2024-12-13 04:08:50|4262.5|4256.5|4262|4256|4262.5|4256.5|4262|4256|0
1734062940000|2024-12-13 04:09:00|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734062950000|2024-12-13 04:09:10|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1734062970000|2024-12-13 04:09:30|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|4261.8|4255.8|0
1734062980000|2024-12-13 04:09:40|4261.5|4255.5|4261.8|4255.8|4261.8|4255.8|4261.5|4255.5|0
1734062990000|2024-12-13 04:09:50|4261.5|4255.5|4261.8|4255.8|4261.8|4255.8|4261.5|4255.5|0
1734063000000|2024-12-13 04:10:00|4261.5|4255.5|4261.5|4255.5|4261.8|4255.8|4261.5|4255.5|0
1734063030000|2024-12-13 04:10:30|4261|4255|4261.3|4255.3|4261.3|4255.3|4261|4255|0
1734063050000|2024-12-13 04:10:50|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.3|4255.3|0
1734063060000|2024-12-13 04:11:00|4261.8|4255.8|4262.7|4256.7|4262.7|4256.7|4261.8|4255.8|2
1734063070000|2024-12-13 04:11:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1734063080000|2024-12-13 04:11:20|4263.2|4257.2|4264.3|4258.3|4264.3|4258.3|4263.2|4257.2|1
1734063090000|2024-12-13 04:11:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.3|4258.3|0
1734063100000|2024-12-13 04:11:40|4264.7|4258.7|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734063110000|2024-12-13 04:11:50|4264.3|4258.3|4265|4259|4265|4259|4264.3|4258.3|0
1734063120000|2024-12-13 04:12:00|4264.7|4258.7|4264.7|4258.7|4265|4259|4264.5|4258.5|0
1734063130000|2024-12-13 04:12:10|4265|4259|4265.5|4259.5|4265.7|4259.7|4265|4259|0
1734063140000|2024-12-13 04:12:20|4265.3|4259.3|4265.3|4259.3|4265.5|4259.5|4265|4259|0
1734063150000|2024-12-13 04:12:30|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734063160000|2024-12-13 04:12:40|4265|4259|4265.3|4259.3|4265.3|4259.3|4265|4259|0
1734063180000|2024-12-13 04:13:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734063200000|2024-12-13 04:13:20|4264|4258|4264.3|4258.3|4264.3|4258.3|4264|4258|0
1734063250000|2024-12-13 04:14:10|4264|4258|4264|4258|4264|4258|4264|4258|0
1734063260000|2024-12-13 04:14:20|4263|4257|4263.3|4257.3|4263.3|4257.3|4263|4257|0
1734063270000|2024-12-13 04:14:30|4262.7|4256.7|4263|4257|4263.3|4257.3|4262.7|4256.7|0
1734063300000|2024-12-13 04:15:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|0
1734063310000|2024-12-13 04:15:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1734063330000|2024-12-13 04:15:30|4261.3|4255.3|4261.5|4255.5|4261.7|4255.7|4261.3|4255.3|0
1734063340000|2024-12-13 04:15:40|4262.2|4256.2|4262.5|4256.5|4262.5|4256.5|4262.2|4256.2|1
1734063350000|2024-12-13 04:15:50|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734063360000|2024-12-13 04:16:00|4262.3|4256.3|4261.3|4255.3|4262.3|4256.3|4261.3|4255.3|1
1734063380000|2024-12-13 04:16:20|4261.5|4255.5|4260.7|4254.7|4261.5|4255.5|4260.7|4254.7|0
1734063390000|2024-12-13 04:16:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1734063400000|2024-12-13 04:16:40|4260.7|4254.7|4261.3|4255.3|4261.3|4255.3|4260.7|4254.7|0
1734063410000|2024-12-13 04:16:50|4261.5|4255.5|4261.3|4255.3|4261.5|4255.5|4261.3|4255.3|0
1734063420000|2024-12-13 04:17:00|4261.5|4255.5|4262.3|4256.3|4262.3|4256.3|4261.3|4255.3|1
1734063430000|2024-12-13 04:17:10|4262.5|4256.5|4262.3|4256.3|4262.5|4256.5|4262.3|4256.3|0
1734063440000|2024-12-13 04:17:20|4262.5|4256.5|4263.3|4257.3|4263.3|4257.3|4262.3|4256.3|0
1734063450000|2024-12-13 04:17:30|4263|4257|4263|4257|4263.3|4257.3|4262.7|4256.7|0
1734063460000|2024-12-13 04:17:40|4263.3|4257.3|4262.5|4256.5|4263.3|4257.3|4262.5|4256.5|0
1734063470000|2024-12-13 04:17:50|4262.3|4256.3|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|0
1734063480000|2024-12-13 04:18:00|4262.5|4256.5|4262.3|4256.3|4262.5|4256.5|4262.3|4256.3|0
1734063500000|2024-12-13 04:18:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734063510000|2024-12-13 04:18:30|4262|4256|4262|4256|4262|4256|4262|4256|0
1734063520000|2024-12-13 04:18:40|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1734063530000|2024-12-13 04:18:50|4262.5|4256.5|4262.3|4256.3|4262.5|4256.5|4262.3|4256.3|0
1734063540000|2024-12-13 04:19:00|4262.5|4256.5|4262.8|4256.8|4262.8|4256.8|4262.3|4256.3|0
1734063550000|2024-12-13 04:19:10|4263|4257|4263.3|4257.3|4263.7|4257.7|4263|4257|1
1734063570000|2024-12-13 04:19:30|4263|4257|4263.3|4257.3|4263.3|4257.3|4263|4257|0
1734063580000|2024-12-13 04:19:40|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|0
1734063590000|2024-12-13 04:19:50|4263.5|4257.5|4263.3|4257.3|4263.5|4257.5|4263.3|4257.3|0
1734063600000|2024-12-13 04:20:00|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|0
1734063610000|2024-12-13 04:20:10|4263.5|4257.5|4263.8|4257.8|4263.8|4257.8|4263.5|4257.5|0
1734063620000|2024-12-13 04:20:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734063630000|2024-12-13 04:20:30|4264|4258|4264.7|4258.7|4264.7|4258.7|4264|4258|1
1734063640000|2024-12-13 04:20:40|4264.5|4258.5|4264.7|4258.7|4264.7|4258.7|4264.5|4258.5|0
1734063650000|2024-12-13 04:20:50|4265.3|4259.3|4264.7|4258.7|4265.3|4259.3|4264.7|4258.7|0
1734063660000|2024-12-13 04:21:00|4264.5|4258.5|4264.3|4258.3|4264.5|4258.5|4264.3|4258.3|0
1734063680000|2024-12-13 04:21:20|4263.7|4257.7|4264.3|4258.3|4264.3|4258.3|4263.7|4257.7|0
1734063700000|2024-12-13 04:21:40|4263.7|4257.7|4263.3|4257.3|4263.7|4257.7|4263.3|4257.3|0
1734063710000|2024-12-13 04:21:50|4263.7|4257.7|4263.3|4257.3|4263.7|4257.7|4263.3|4257.3|0
1734063720000|2024-12-13 04:22:00|4262.7|4256.7|4263.3|4257.3|4263.3|4257.3|4262.7|4256.7|0
1734063730000|2024-12-13 04:22:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1734063740000|2024-12-13 04:22:20|4263.3|4257.3|4261.5|4255.5|4263.3|4257.3|4261.5|4255.5|1
1734063750000|2024-12-13 04:22:30|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1734063760000|2024-12-13 04:22:40|4261|4255|4260.8|4254.8|4261|4255|4260.8|4254.8|0
1734063770000|2024-12-13 04:22:50|4260.5|4254.5|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|0
1734063810000|2024-12-13 04:23:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260|4254|1
1734063850000|2024-12-13 04:24:10|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734063860000|2024-12-13 04:24:20|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734063870000|2024-12-13 04:24:30|4260|4254|4260|4254|4260|4254|4260|4254|1
1734063880000|2024-12-13 04:24:40|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1734063890000|2024-12-13 04:24:50|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734063900000|2024-12-13 04:25:00|4260|4254|4260|4254|4260|4254|4260|4254|1
1734063910000|2024-12-13 04:25:10|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|0
1734063940000|2024-12-13 04:25:40|4259.2|4253.2|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|0
1734063990000|2024-12-13 04:26:30|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|1
1734064020000|2024-12-13 04:27:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|2
1734064040000|2024-12-13 04:27:20|4260.7|4254.7|4261|4255|4261|4255|4260.7|4254.7|0
1734064050000|2024-12-13 04:27:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1734064060000|2024-12-13 04:27:40|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|4261.3|4255.3|0
1734064070000|2024-12-13 04:27:50|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1734064100000|2024-12-13 04:28:20|4262|4256|4262.3|4256.3|4262.3|4256.3|4262|4256|0
1734064110000|2024-12-13 04:28:30|4262.5|4256.5|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|0
1734064130000|2024-12-13 04:28:50|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064150000|2024-12-13 04:29:10|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734064160000|2024-12-13 04:29:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.3|4256.3|0
1734064170000|2024-12-13 04:29:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1734064180000|2024-12-13 04:29:40|4263.5|4257.5|4263.5|4257.5|4263.7|4257.7|4263.3|4257.3|0
1734064190000|2024-12-13 04:29:50|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|0
1734064200000|2024-12-13 04:30:00|4263.3|4257.3|4262.7|4256.7|4263.3|4257.3|4262.7|4256.7|0
1734064270000|2024-12-13 04:31:10|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1734064280000|2024-12-13 04:31:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734064310000|2024-12-13 04:31:50|4262.3|4256.3|4262|4256|4262.3|4256.3|4262|4256|0
1734064330000|2024-12-13 04:32:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734064350000|2024-12-13 04:32:30|4262|4256|4262|4256|4262|4256|4262|4256|1
1734064360000|2024-12-13 04:32:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064470000|2024-12-13 04:34:30|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734064490000|2024-12-13 04:34:50|4262|4256|4262|4256|4262|4256|4262|4256|0
1734064510000|2024-12-13 04:35:10|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734064530000|2024-12-13 04:35:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1734064650000|2024-12-13 04:37:30|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1734064700000|2024-12-13 04:38:20|4262.5|4256.5|4262.3|4256.3|4262.5|4256.5|4262|4256|0
1734064720000|2024-12-13 04:38:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064730000|2024-12-13 04:38:50|4262.3|4256.3|4262|4256|4262.3|4256.3|4262|4256|0
1734064740000|2024-12-13 04:39:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064770000|2024-12-13 04:39:30|||||||||1
1734064790000|2024-12-13 04:39:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734064800000|2024-12-13 04:40:00|4263|4257|4263|4257|4263.5|4257.5|4263|4257|0
1734064870000|2024-12-13 04:41:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734064880000|2024-12-13 04:41:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734064950000|2024-12-13 04:42:30|4263.3|4257.3|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|1
1734065010000|2024-12-13 04:43:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1734065020000|2024-12-13 04:43:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1734065100000|2024-12-13 04:45:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734065110000|2024-12-13 04:45:10|4263|4257|4263|4257|4263|4257|4263|4257|0
1734065140000|2024-12-13 04:45:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734065150000|2024-12-13 04:45:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1734065280000|2024-12-13 04:48:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|1
1734065310000|2024-12-13 04:48:30|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|1
1734065330000|2024-12-13 04:48:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734065460000|2024-12-13 04:51:00|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734065710000|2024-12-13 04:55:10|4262|4256|4262|4256|4262|4256|4262|4256|1
1734065820000|2024-12-13 04:57:00|4261.8|4255.8|4262|4256|4262|4256|4261.8|4255.8|0
1734065830000|2024-12-13 04:57:10|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734065850000|2024-12-13 04:57:30|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.2|4255.2|0
1734065940000|2024-12-13 04:59:00|4261.8|4255.8|4262|4256|4262.5|4256.5|4261.8|4255.8|2
1734065990000|2024-12-13 04:59:50|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734066000000|2024-12-13 05:00:00|4262.8|4256.8|4263.5|4257.5|4264.8|4258.8|4262.5|4256.5|3
1734066050000|2024-12-13 05:00:50|4264|4258|4263.8|4257.8|4264|4258|4263.8|4257.8|0
1734066060000|2024-12-13 05:01:00|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|0
1734066070000|2024-12-13 05:01:10|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|0
1734066090000|2024-12-13 05:01:30|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1734066100000|2024-12-13 05:01:40|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1734066160000|2024-12-13 05:02:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734066240000|2024-12-13 05:04:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734066280000|2024-12-13 05:04:40|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|3
1734066320000|2024-12-13 05:05:20|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734066340000|2024-12-13 05:05:40|4263|4257|4263.3|4257.3|4263.5|4257.5|4263|4257|0
1734066370000|2024-12-13 05:06:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734066420000|2024-12-13 05:07:00|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|0
1734066460000|2024-12-13 05:07:40|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734066470000|2024-12-13 05:07:50|4263|4257|4263|4257|4263|4257|4263|4257|0
1734066490000|2024-12-13 05:08:10|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|4262.8|4256.8|0
1734066510000|2024-12-13 05:08:30|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734066580000|2024-12-13 05:09:40|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1734066640000|2024-12-13 05:10:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|2
1734066660000|2024-12-13 05:11:00|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|1
1734066680000|2024-12-13 05:11:20|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|4262.3|4256.3|0
1734066690000|2024-12-13 05:11:30|4261.8|4255.8|4261.5|4255.5|4262.3|4256.3|4261.5|4255.5|0
1734067000000|2024-12-13 05:16:40|4260.5|4254.5|4260.3|4254.3|4260.5|4254.5|4260.3|4254.3|5
1734067020000|2024-12-13 05:17:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|3
1734067040000|2024-12-13 05:17:20|4260.8|4254.8|4260.5|4254.5|4260.8|4254.8|4260.5|4254.5|0
1734067090000|2024-12-13 05:18:10|4258.5|4252.5|4258.3|4252.3|4258.5|4252.5|4258.3|4252.3|1
1734067100000|2024-12-13 05:18:20|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1734067220000|2024-12-13 05:20:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1734067270000|2024-12-13 05:21:10|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1734067430000|2024-12-13 05:23:50|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|3
1734067490000|2024-12-13 05:24:50|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|0
1734067500000|2024-12-13 05:25:00|4260|4254|4260.3|4254.3|4260.3|4254.3|4260|4254|0
1734067510000|2024-12-13 05:25:10|4260|4254|4260.3|4254.3|4260.3|4254.3|4260|4254|0
1734067520000|2024-12-13 05:25:20|4260|4254|4260.3|4254.3|4260.3|4254.3|4260|4254|0
1734067530000|2024-12-13 05:25:30|4260|4254|4260|4254|4260|4254|4260|4254|0
1734067540000|2024-12-13 05:25:40|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|0
1734067550000|2024-12-13 05:25:50|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|0
1734067560000|2024-12-13 05:26:00|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|0
1734067570000|2024-12-13 05:26:10|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734067600000|2024-12-13 05:26:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|1
1734067670000|2024-12-13 05:27:50|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734067680000|2024-12-13 05:28:00|4260.5|4254.5|4260|4254|4260.5|4254.5|4260|4254|0
1734067690000|2024-12-13 05:28:10|4260.3|4254.3|4260|4254|4260.3|4254.3|4260|4254|0
1734067700000|2024-12-13 05:28:20|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734067790000|2024-12-13 05:29:50|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|1
1734067800000|2024-12-13 05:30:00|4258.3|4252.3|4257.5|4251.5|4258.3|4252.3|4256.5|4250.5|5
1734067810000|2024-12-13 05:30:10|4257.8|4251.8|4257.8|4251.8|4258.3|4252.3|4257.5|4251.5|0
1734067820000|2024-12-13 05:30:20|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|0
1734067860000|2024-12-13 05:31:00|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.5|4250.5|0
1734067870000|2024-12-13 05:31:10|4256.5|4250.5|4256.5|4250.5|4257|4251|4256.5|4250.5|0
1734067880000|2024-12-13 05:31:20|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.3|4249.3|19
1734067890000|2024-12-13 05:31:30|4256|4250|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|0
1734067900000|2024-12-13 05:31:40|4256.3|4250.3|4256.5|4250.5|4256.5|4250.5|4256|4250|0
1734067920000|2024-12-13 05:32:00|4257.3|4251.3|4256.8|4250.8|4257.5|4251.5|4256.8|4250.8|4
1734067940000|2024-12-13 05:32:20|4257.3|4251.3|4257|4251|4257.3|4251.3|4256.8|4250.8|0
1734067950000|2024-12-13 05:32:30|4256.8|4250.8|4256.8|4250.8|4257.3|4251.3|4256.5|4250.5|1
1734068020000|2024-12-13 05:33:40|4257|4251|4257|4251|4257.5|4251.5|4257|4251|0
1734068030000|2024-12-13 05:33:50|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|0
1734068040000|2024-12-13 05:34:00|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1734068050000|2024-12-13 05:34:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1734068060000|2024-12-13 05:34:20|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1734068130000|2024-12-13 05:35:30|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1734068160000|2024-12-13 05:36:00|4256.8|4250.8|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|1
1734068170000|2024-12-13 05:36:10|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|0
1734068220000|2024-12-13 05:37:00|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|0
1734068240000|2024-12-13 05:37:20|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734068250000|2024-12-13 05:37:30|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|0
1734068260000|2024-12-13 05:37:40|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.5|4251.5|0
1734068280000|2024-12-13 05:38:00|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|0
1734068290000|2024-12-13 05:38:10|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734068330000|2024-12-13 05:38:50|4257.5|4251.5|4257.8|4251.8|4257.8|4251.8|4257.5|4251.5|0
1734068340000|2024-12-13 05:39:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|0
1734068360000|2024-12-13 05:39:20|4257|4251|4257.5|4251.5|4257.5|4251.5|4256.8|4250.8|0
1734068370000|2024-12-13 05:39:30|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4257.3|4251.3|0
1734068390000|2024-12-13 05:39:50|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734068400000|2024-12-13 05:40:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|0
1734068480000|2024-12-13 05:41:20|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|1
1734068490000|2024-12-13 05:41:30|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1734068520000|2024-12-13 05:42:00|4257.6|4251.6|4257.8|4251.8|4257.8|4251.8|4257.6|4251.6|0
1734068530000|2024-12-13 05:42:10|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4257.8|4251.8|1
1734068540000|2024-12-13 05:42:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734068570000|2024-12-13 05:42:50|4258.5|4252.5|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|0
1734068620000|2024-12-13 05:43:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|0
1734068640000|2024-12-13 05:44:00|4257.3|4251.3|4257.6|4251.6|4257.6|4251.6|4257.3|4251.3|0
1734068670000|2024-12-13 05:44:30|4257.3|4251.3|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|0
1734068680000|2024-12-13 05:44:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.3|4251.3|0
1734068700000|2024-12-13 05:45:00|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4
1734068710000|2024-12-13 05:45:10|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.3|4251.3|0
1734068720000|2024-12-13 05:45:20|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.3|4251.3|0
1734068730000|2024-12-13 05:45:30|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|0
1734068740000|2024-12-13 05:45:40|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1734068750000|2024-12-13 05:45:50|4257.1|4251.1|4256.8|4250.8|4257.1|4251.1|4256.8|4250.8|0
1734068770000|2024-12-13 05:46:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734068790000|2024-12-13 05:46:30|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734068860000|2024-12-13 05:47:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1734068870000|2024-12-13 05:47:50|4257.8|4251.8|4256.6|4250.6|4257.8|4251.8|4256.6|4250.6|0
1734068910000|2024-12-13 05:48:30|4256.8|4250.8|4256.6|4250.6|4256.8|4250.8|4256.6|4250.6|0
1734068920000|2024-12-13 05:48:40|4256.8|4250.8|4257.6|4251.6|4257.6|4251.6|4256.8|4250.8|2
1734068940000|2024-12-13 05:49:00|4257.8|4251.8|4257.8|4251.8|4258.6|4252.6|4257.8|4251.8|0
1734068950000|2024-12-13 05:49:10|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1734068960000|2024-12-13 05:49:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734068970000|2024-12-13 05:49:30|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1734068980000|2024-12-13 05:49:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734068990000|2024-12-13 05:49:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|2
1734069020000|2024-12-13 05:50:20|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734069030000|2024-12-13 05:50:30|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|4257.8|4251.8|0
1734069050000|2024-12-13 05:50:50|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734069070000|2024-12-13 05:51:10|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|2
1734069080000|2024-12-13 05:51:20|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734069100000|2024-12-13 05:51:40|4259.1|4253.1|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|0
1734069110000|2024-12-13 05:51:50|4258.8|4252.8|4259.6|4253.6|4259.6|4253.6|4258.8|4252.8|0
1734069120000|2024-12-13 05:52:00|4259.3|4253.3|4259.1|4253.1|4259.3|4253.3|4259.1|4253.1|0
1734069130000|2024-12-13 05:52:10|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734069160000|2024-12-13 05:52:40|4259.1|4253.1|4259.8|4253.8|4259.8|4253.8|4259.1|4253.1|0
1734069170000|2024-12-13 05:52:50|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4260.1|4254.1|0
1734069180000|2024-12-13 05:53:00|4260.6|4254.6|4259.3|4253.3|4260.6|4254.6|4259.3|4253.3|1
1734069230000|2024-12-13 05:53:50|4259.8|4253.8|4259.1|4253.1|4259.8|4253.8|4259.1|4253.1|0
1734069260000|2024-12-13 05:54:20|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1734069270000|2024-12-13 05:54:30|4259.3|4253.3|4259.6|4253.6|4259.6|4253.6|4259.3|4253.3|0
1734069280000|2024-12-13 05:54:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734069290000|2024-12-13 05:54:50|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.6|4253.6|0
1734069300000|2024-12-13 05:55:00|4260.1|4254.1|4259.8|4253.8|4260.1|4254.1|4259.3|4253.3|0
1734069310000|2024-12-13 05:55:10|4259.6|4253.6|4259.6|4253.6|4259.8|4253.8|4259.6|4253.6|0
1734069320000|2024-12-13 05:55:20|4259.3|4253.3|4259.1|4253.1|4259.3|4253.3|4259.1|4253.1|0
1734069340000|2024-12-13 05:55:40|4259.6|4253.6|4259.3|4253.3|4259.6|4253.6|4259.3|4253.3|0
1734069350000|2024-12-13 05:55:50|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1734069360000|2024-12-13 05:56:00|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734069370000|2024-12-13 05:56:10|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734069390000|2024-12-13 05:56:30|4260.3|4254.3|4260.1|4254.1|4260.3|4254.3|4260.1|4254.1|0
1734069400000|2024-12-13 05:56:40|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734069410000|2024-12-13 05:56:50|4260.1|4254.1|4260.6|4254.6|4260.8|4254.8|4260.1|4254.1|0
1734069430000|2024-12-13 05:57:10|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.6|4253.6|1
1734069440000|2024-12-13 05:57:20|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|0
1734069460000|2024-12-13 05:57:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734069470000|2024-12-13 05:57:50|4258.8|4252.8|4259.3|4253.3|4259.3|4253.3|4258.8|4252.8|0
1734069490000|2024-12-13 05:58:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|3
1734069500000|2024-12-13 05:58:20|4258.1|4252.1|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|0
1734069510000|2024-12-13 05:58:30|4258.1|4252.1|4257.8|4251.8|4258.1|4252.1|4257.8|4251.8|0
1734069520000|2024-12-13 05:58:40|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1734069550000|2024-12-13 05:59:10|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734069610000|2024-12-13 06:00:10|4259.8|4253.8|4259.6|4253.6|4260.3|4254.3|4259.6|4253.6|2
1734069620000|2024-12-13 06:00:20|4259.8|4253.8|4260.3|4254.3|4260.3|4254.3|4259.6|4253.6|0
1734069640000|2024-12-13 06:00:40|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1734069650000|2024-12-13 06:00:50|4260.6|4254.6|4260.3|4254.3|4260.6|4254.6|4260.3|4254.3|0
1734069660000|2024-12-13 06:01:00|4260.8|4254.8|4261.1|4255.1|4261.3|4255.3|4260.8|4254.8|1
1734069670000|2024-12-13 06:01:10|4260.8|4254.8|4261.1|4255.1|4261.1|4255.1|4260.8|4254.8|1
1734069700000|2024-12-13 06:01:40|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|0
1734069710000|2024-12-13 06:01:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|1
1734069720000|2024-12-13 06:02:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734069740000|2024-12-13 06:02:20|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734069750000|2024-12-13 06:02:30|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734069780000|2024-12-13 06:03:00|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734069800000|2024-12-13 06:03:20|||||||||1
1734069890000|2024-12-13 06:04:50|||||||||1
1734069900000|2024-12-13 06:05:00|4258.8|4252.8|4258.6|4252.6|4258.8|4252.8|4258.6|4252.6|0
1734069940000|2024-12-13 06:05:40|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|2
1734069950000|2024-12-13 06:05:50|4259.6|4253.6|4260.8|4254.8|4260.8|4254.8|4259.6|4253.6|1
1734069960000|2024-12-13 06:06:00|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1734069970000|2024-12-13 06:06:10|4260.6|4254.6|4260.3|4254.3|4260.6|4254.6|4260.3|4254.3|0
1734069980000|2024-12-13 06:06:20|4260.6|4254.6|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|0
1734070000000|2024-12-13 06:06:40|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|4259.8|4253.8|0
1734070010000|2024-12-13 06:06:50|4260|4254|4260.1|4254.1|4260.1|4254.1|4259.8|4253.8|1
1734070020000|2024-12-13 06:07:00|4260.3|4254.3|4259.8|4253.8|4260.3|4254.3|4259.8|4253.8|0
1734070030000|2024-12-13 06:07:10|4259.3|4253.3|4259.1|4253.1|4259.3|4253.3|4259.1|4253.1|0
1734070050000|2024-12-13 06:07:30|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1734070060000|2024-12-13 06:07:40|4259.1|4253.1|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|0
1734070070000|2024-12-13 06:07:50|4259.1|4253.1|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|0
1734070080000|2024-12-13 06:08:00|4258.3|4252.3|4257.8|4251.8|4258.3|4252.3|4257.8|4251.8|0
1734070090000|2024-12-13 06:08:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734070100000|2024-12-13 06:08:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.1|4251.1|0
1734070110000|2024-12-13 06:08:30|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|4257.3|4251.3|0
1734070120000|2024-12-13 06:08:40|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.1|4251.1|0
1734070130000|2024-12-13 06:08:50|4257.6|4251.6|4257.3|4251.3|4257.6|4251.6|4257.3|4251.3|0
1734070140000|2024-12-13 06:09:00|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734070150000|2024-12-13 06:09:10|4258.3|4252.3|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|4
1734070180000|2024-12-13 06:09:40|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4258.1|4252.1|0
1734070200000|2024-12-13 06:10:00|4258.3|4252.3|4258.3|4252.3|4258.6|4252.6|4258.3|4252.3|1
1734070210000|2024-12-13 06:10:10|4258.1|4252.1|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|0
1734070230000|2024-12-13 06:10:30|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734070240000|2024-12-13 06:10:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734070250000|2024-12-13 06:10:50|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1734070280000|2024-12-13 06:11:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734070290000|2024-12-13 06:11:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734070300000|2024-12-13 06:11:40|4259.3|4253.3|4259.3|4253.3|4259.6|4253.6|4259.3|4253.3|0
1734070310000|2024-12-13 06:11:50|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.6|4253.6|0
1734070320000|2024-12-13 06:12:00|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4260.1|4254.1|0
1734070330000|2024-12-13 06:12:10|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1734070340000|2024-12-13 06:12:20|4260.3|4254.3|4260.8|4254.8|4260.8|4254.8|4260.3|4254.3|0
1734070350000|2024-12-13 06:12:30|4260.6|4254.6|4260.8|4254.8|4260.8|4254.8|4260.6|4254.6|0
1734070360000|2024-12-13 06:12:40|4261.1|4255.1|4260.6|4254.6|4261.1|4255.1|4260.6|4254.6|0
1734070370000|2024-12-13 06:12:50|4260.8|4254.8|4260.6|4254.6|4260.8|4254.8|4260.6|4254.6|0
1734070380000|2024-12-13 06:13:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734070400000|2024-12-13 06:13:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1734070410000|2024-12-13 06:13:30|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734070430000|2024-12-13 06:13:50|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734070440000|2024-12-13 06:14:00|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734070460000|2024-12-13 06:14:20|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|0
1734070480000|2024-12-13 06:14:40|4261.3|4255.3|4261.1|4255.1|4261.3|4255.3|4261.1|4255.1|2
1734070500000|2024-12-13 06:15:00|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|4260.8|4254.8|0
1734070510000|2024-12-13 06:15:10|4260.6|4254.6|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|0
1734070530000|2024-12-13 06:15:30|4260.8|4254.8|4260.3|4254.3|4260.8|4254.8|4260.3|4254.3|0
1734070540000|2024-12-13 06:15:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734070550000|2024-12-13 06:15:50|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|4260.3|4254.3|0
1734070560000|2024-12-13 06:16:00|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1734070570000|2024-12-13 06:16:10|4259.8|4253.8|4259.6|4253.6|4259.8|4253.8|4259.6|4253.6|0
1734070580000|2024-12-13 06:16:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734070590000|2024-12-13 06:16:30|4259.1|4253.1|4259.3|4253.3|4259.3|4253.3|4259.1|4253.1|0
1734070630000|2024-12-13 06:17:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734070670000|2024-12-13 06:17:50|4259.3|4253.3|4259.3|4253.3|4259.6|4253.6|4259.3|4253.3|0
1734070710000|2024-12-13 06:18:30|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1734070720000|2024-12-13 06:18:40|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1734070730000|2024-12-13 06:18:50|4258.6|4252.6|4258.8|4252.8|4258.8|4252.8|4258.6|4252.6|0
1734070740000|2024-12-13 06:19:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.3|4252.3|0
1734070760000|2024-12-13 06:19:20|4258.8|4252.8|4259.1|4253.1|4259.1|4253.1|4258.8|4252.8|0
1734070780000|2024-12-13 06:19:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734070790000|2024-12-13 06:19:50|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|4258.8|4252.8|0
1734070800000|2024-12-13 06:20:00|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4258.1|4252.1|1
1734070830000|2024-12-13 06:20:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734070870000|2024-12-13 06:21:10|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|2
1734070880000|2024-12-13 06:21:20|4258.6|4252.6|4258.3|4252.3|4258.6|4252.6|4258.3|4252.3|0
1734070900000|2024-12-13 06:21:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734070910000|2024-12-13 06:21:50|4257.8|4251.8|4257.6|4251.6|4257.8|4251.8|4257.6|4251.6|0
1734070930000|2024-12-13 06:22:10|4257.3|4251.3|4258.1|4252.1|4258.1|4252.1|4257.3|4251.3|0
1734070940000|2024-12-13 06:22:20|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1734070950000|2024-12-13 06:22:30|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|1
1734070970000|2024-12-13 06:22:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1734070980000|2024-12-13 06:23:00|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734070990000|2024-12-13 06:23:10|4257.9|4251.9|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1734071000000|2024-12-13 06:23:20|4257.6|4251.6|4257.9|4251.9|4257.9|4251.9|4257.6|4251.6|0
1734071010000|2024-12-13 06:23:30|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734071040000|2024-12-13 06:24:00|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|1
1734071100000|2024-12-13 06:25:00|4258.1|4252.1|4257.6|4251.6|4258.1|4252.1|4257.6|4251.6|0
1734071110000|2024-12-13 06:25:10|4257.4|4251.4|4257.6|4251.6|4258.1|4252.1|4257.4|4251.4|0
1734071210000|2024-12-13 06:26:50|||||||||1
1734071220000|2024-12-13 06:27:00|4256.6|4250.6|4255.6|4249.6|4256.6|4250.6|4255.6|4249.6|5
1734071240000|2024-12-13 06:27:20|4256|4250|4256.4|4250.4|4256.6|4250.6|4256|4250|5
1734071250000|2024-12-13 06:27:30|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1734071260000|2024-12-13 06:27:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1734071270000|2024-12-13 06:27:50|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4256.4|4250.4|1
1734071290000|2024-12-13 06:28:10|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1734071300000|2024-12-13 06:28:20|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734071330000|2024-12-13 06:28:50|4253.4|4247.4|4253.3|4247.3|4253.6|4247.6|4253.1|4247.1|17
1734071350000|2024-12-13 06:29:10|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734071360000|2024-12-13 06:29:20|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4253.8|4247.8|7
1734071370000|2024-12-13 06:29:30|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|1
1734071380000|2024-12-13 06:29:40|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1734071390000|2024-12-13 06:29:50|4253.8|4247.8|4253.8|4247.8|4254.4|4248.4|4253.8|4247.8|0
1734071400000|2024-12-13 06:30:00|4254.1|4248.1|4257.9|4251.9|4257.9|4251.9|4253.6|4247.6|3
1734071410000|2024-12-13 06:30:10|4258.6|4252.6|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|2
1734071420000|2024-12-13 06:30:20|4258.1|4252.1|4257.4|4251.4|4258.1|4252.1|4257.4|4251.4|0
1734071450000|2024-12-13 06:30:50|4257.6|4251.6|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|0
1734071460000|2024-12-13 06:31:00|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|0
1734071470000|2024-12-13 06:31:10|4258.9|4252.9|4258.4|4252.4|4258.9|4252.9|4258.4|4252.4|0
1734071490000|2024-12-13 06:31:30|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|0
1734071510000|2024-12-13 06:31:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1734071520000|2024-12-13 06:32:00|4257.8|4251.8|4257.4|4251.4|4257.8|4251.8|4257.4|4251.4|0
1734071590000|2024-12-13 06:33:10|4257.1|4251.1|4257.4|4251.4|4257.4|4251.4|4256.9|4250.9|0
1734071630000|2024-12-13 06:33:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734071640000|2024-12-13 06:34:00|4256.4|4250.4|4256.9|4250.9|4257.4|4251.4|4256.4|4250.4|1
1734071650000|2024-12-13 06:34:10|||||||||2
1734071670000|2024-12-13 06:34:30|4255.4|4249.4|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|1
1734071680000|2024-12-13 06:34:40|4255.4|4249.4|4255.6|4249.6|4255.9|4249.9|4255.4|4249.4|1
1734071690000|2024-12-13 06:34:50|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734071700000|2024-12-13 06:35:00|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|1
1734071710000|2024-12-13 06:35:10|4255.6|4249.6|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|0
1734071720000|2024-12-13 06:35:20|4255.9|4249.9|4256.4|4250.4|4256.4|4250.4|4255.9|4249.9|1
1734071730000|2024-12-13 06:35:30|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4256.4|4250.4|1
1734071740000|2024-12-13 06:35:40|4256.6|4250.6|4256.9|4250.9|4256.9|4250.9|4256.6|4250.6|0
1734071750000|2024-12-13 06:35:50|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4256.4|4250.4|0
1734071760000|2024-12-13 06:36:00|4256.1|4250.1|4256.4|4250.4|4256.4|4250.4|4255.6|4249.6|0
1734071770000|2024-12-13 06:36:10|4255.6|4249.6|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|1
1734071780000|2024-12-13 06:36:20|4254.8|4248.8|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|0
1734071790000|2024-12-13 06:36:30|4255.1|4249.1|4255.4|4249.4|4255.4|4249.4|4255.1|4249.1|0
1734071800000|2024-12-13 06:36:40|4254.4|4248.4|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|0
1734071810000|2024-12-13 06:36:50|4255.6|4249.6|4255.4|4249.4|4256.4|4250.4|4255.4|4249.4|0
1734071820000|2024-12-13 06:37:00|4256.1|4250.1|4255.6|4249.6|4256.4|4250.4|4255.6|4249.6|0
1734071830000|2024-12-13 06:37:10|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734071840000|2024-12-13 06:37:20|4255.6|4249.6|4257.4|4251.4|4257.4|4251.4|4255.6|4249.6|1
1734071850000|2024-12-13 06:37:30|4257.6|4251.6|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1734071870000|2024-12-13 06:37:50|4257.6|4251.6|4257.6|4251.6|4258.4|4252.4|4257.6|4251.6|2
1734071880000|2024-12-13 06:38:00|4257.9|4251.9|4258.4|4252.4|4258.9|4252.9|4257.6|4251.6|1
1734071890000|2024-12-13 06:38:10|4257.6|4251.6|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|0
1734071900000|2024-12-13 06:38:20|4258.1|4252.1|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|0
1734071920000|2024-12-13 06:38:40|4258.6|4252.6|4258.9|4252.9|4259.4|4253.4|4258.4|4252.4|3
1734071930000|2024-12-13 06:38:50|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|2
1734071940000|2024-12-13 06:39:00|4258.9|4252.9|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|1
1734071950000|2024-12-13 06:39:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|0
1734071960000|2024-12-13 06:39:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734071970000|2024-12-13 06:39:30|4258.8|4252.8|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|0
1734072000000|2024-12-13 06:40:00|4258.8|4252.8|4258.4|4252.4|4259.4|4253.4|4258.4|4252.4|0
1734072010000|2024-12-13 06:40:10|4258.1|4252.1|4256.9|4250.9|4258.1|4252.1|4256.9|4250.9|1
1734072020000|2024-12-13 06:40:20|4257.1|4251.1|4257.4|4251.4|4257.4|4251.4|4257.1|4251.1|1
1734072040000|2024-12-13 06:40:40|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|4256.6|4250.6|0
1734072050000|2024-12-13 06:40:50|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|0
1734072060000|2024-12-13 06:41:00|4256.6|4250.6|4255.4|4249.4|4256.9|4250.9|4255.4|4249.4|0
1734072070000|2024-12-13 06:41:10|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.6|4249.6|0
1734072080000|2024-12-13 06:41:20|4255.6|4249.6|4255.4|4249.4|4255.6|4249.6|4255.4|4249.4|1
1734072130000|2024-12-13 06:42:10|4255.1|4249.1|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|0
1734072140000|2024-12-13 06:42:20|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|2
1734072190000|2024-12-13 06:43:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|39
1734072200000|2024-12-13 06:43:20|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|2
1734072210000|2024-12-13 06:43:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4255.8|4249.8|0
1734072220000|2024-12-13 06:43:40|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|0
1734072230000|2024-12-13 06:43:50|4256.1|4250.1|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|0
1734072240000|2024-12-13 06:44:00|4256.1|4250.1|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|0
1734072250000|2024-12-13 06:44:10|4256.1|4250.1|4256.4|4250.4|4256.4|4250.4|4256.1|4250.1|0
1734072260000|2024-12-13 06:44:20|4255.9|4249.9|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|3
1734072270000|2024-12-13 06:44:30|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|4256.4|4250.4|1
1734072280000|2024-12-13 06:44:40|4255.6|4249.6|4254.6|4248.6|4255.9|4249.9|4254.6|4248.6|0
1734072290000|2024-12-13 06:44:50|4254.9|4248.9|4255.4|4249.4|4255.6|4249.6|4254.9|4248.9|1
1734072300000|2024-12-13 06:45:00|4255.6|4249.6|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1734072310000|2024-12-13 06:45:10|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.4|4249.4|0
1734072320000|2024-12-13 06:45:20|4256.6|4250.6|4256.9|4250.9|4256.9|4250.9|4256.6|4250.6|2
1734072340000|2024-12-13 06:45:40|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|4257.4|4251.4|1
1734072360000|2024-12-13 06:46:00|4256.4|4250.4|4256.9|4250.9|4256.9|4250.9|4256.4|4250.4|0
1734072370000|2024-12-13 06:46:10|4257.1|4251.1|4257.4|4251.4|4257.4|4251.4|4257.1|4251.1|1
1734072380000|2024-12-13 06:46:20|4257.6|4251.6|4257.4|4251.4|4257.9|4251.9|4257.4|4251.4|0
1734072390000|2024-12-13 06:46:30|4257.6|4251.6|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1734072400000|2024-12-13 06:46:40|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1734072410000|2024-12-13 06:46:50|4257.4|4251.4|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|0
1734072420000|2024-12-13 06:47:00|4258.6|4252.6|4258.9|4252.9|4259.1|4253.1|4258.6|4252.6|1
1734072430000|2024-12-13 06:47:10|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734072440000|2024-12-13 06:47:20|4258.6|4252.6|4258.9|4252.9|4259.4|4253.4|4258.6|4252.6|1
1734072450000|2024-12-13 06:47:30|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734072460000|2024-12-13 06:47:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1734072470000|2024-12-13 06:47:50|4257.6|4251.6|4257.4|4251.4|4257.6|4251.6|4257.4|4251.4|0
1734072490000|2024-12-13 06:48:10|4257.6|4251.6|4258.6|4252.6|4258.6|4252.6|4257.6|4251.6|0
1734072500000|2024-12-13 06:48:20|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4257.9|4251.9|0
1734072510000|2024-12-13 06:48:30|4258.6|4252.6|4258.4|4252.4|4258.6|4252.6|4258.4|4252.4|0
1734072520000|2024-12-13 06:48:40|4258.6|4252.6|4258.6|4252.6|4259.4|4253.4|4258.6|4252.6|0
1734072530000|2024-12-13 06:48:50|4258.4|4252.4|4259.6|4253.6|4259.6|4253.6|4258.4|4252.4|1
1734072540000|2024-12-13 06:49:00|4259.8|4253.8|4260.4|4254.4|4260.4|4254.4|4259.8|4253.8|0
1734072550000|2024-12-13 06:49:10|4260.1|4254.1|4260.4|4254.4|4260.6|4254.6|4260.1|4254.1|5
1734072570000|2024-12-13 06:49:30|4260.6|4254.6|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|1
1734072580000|2024-12-13 06:49:40|4260.6|4254.6|4259.6|4253.6|4260.6|4254.6|4259.6|4253.6|0
1734072590000|2024-12-13 06:49:50|4259.9|4253.9|4258.6|4252.6|4259.9|4253.9|4258.6|4252.6|1
1734072600000|2024-12-13 06:50:00|4258.4|4252.4|4257.9|4251.9|4258.4|4252.4|4257.4|4251.4|0
1734072610000|2024-12-13 06:50:10|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734072620000|2024-12-13 06:50:20|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.6|4251.6|0
1734072630000|2024-12-13 06:50:30|4257.6|4251.6|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|3
1734072650000|2024-12-13 06:50:50|4258.9|4252.9|4259.4|4253.4|4259.6|4253.6|4258.4|4252.4|1
1734072660000|2024-12-13 06:51:00|4259.8|4253.8|4260.4|4254.4|4261.1|4255.1|4259.4|4253.4|0
1734072670000|2024-12-13 06:51:10|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|0
1734072680000|2024-12-13 06:51:20|4260.1|4254.1|4260.1|4254.1|4260.4|4254.4|4259.6|4253.6|0
1734072690000|2024-12-13 06:51:30|4259.6|4253.6|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|0
1734072710000|2024-12-13 06:51:50|4260.9|4254.9|4260.6|4254.6|4260.9|4254.9|4260.6|4254.6|0
1734072720000|2024-12-13 06:52:00|4260.4|4254.4|4261.4|4255.4|4261.4|4255.4|4260.4|4254.4|2
1734072740000|2024-12-13 06:52:20|4261.6|4255.6|4261.9|4255.9|4261.9|4255.9|4261.6|4255.6|1
1734072760000|2024-12-13 06:52:40|4261.4|4255.4|4260.4|4254.4|4261.4|4255.4|4260.4|4254.4|2
1734072770000|2024-12-13 06:52:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1734072780000|2024-12-13 06:53:00|4260.6|4254.6|4261.4|4255.4|4261.4|4255.4|4260.6|4254.6|1
1734072790000|2024-12-13 06:53:10|4261.6|4255.6|4261.4|4255.4|4262.1|4256.1|4261.4|4255.4|1
1734072830000|2024-12-13 06:53:50|4261.9|4255.9|4261.6|4255.6|4262.4|4256.4|4261.4|4255.4|1
1734072840000|2024-12-13 06:54:00|4261.4|4255.4|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734072850000|2024-12-13 06:54:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1734072870000|2024-12-13 06:54:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|1
1734072890000|2024-12-13 06:54:50|4261.6|4255.6|4261.4|4255.4|4261.6|4255.6|4261.4|4255.4|0
1734072900000|2024-12-13 06:55:00|4261.6|4255.6|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|0
1734072910000|2024-12-13 06:55:10|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.4|4255.4|1
1734072930000|2024-12-13 06:55:30|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|4261.4|4255.4|1
1734072960000|2024-12-13 06:56:00|4260.9|4254.9|4261.4|4255.4|4261.6|4255.6|4260.9|4254.9|0
1734072970000|2024-12-13 06:56:10|4261.1|4255.1|4260.9|4254.9|4261.1|4255.1|4260.9|4254.9|0
1734073010000|2024-12-13 06:56:50|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|1
1734073020000|2024-12-13 06:57:00|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|0
1734073030000|2024-12-13 06:57:10|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734073040000|2024-12-13 06:57:20|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|1
1734073050000|2024-12-13 06:57:30|4262.1|4256.1|4261.6|4255.6|4262.4|4256.4|4261.6|4255.6|0
1734073060000|2024-12-13 06:57:40|4261.8|4255.8|4262.4|4256.4|4262.4|4256.4|4261.8|4255.8|0
1734073080000|2024-12-13 06:58:00|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.6|4256.6|3
1734073090000|2024-12-13 06:58:10|4263.1|4257.1|4262.4|4256.4|4263.1|4257.1|4262.4|4256.4|0
1734073100000|2024-12-13 06:58:20|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.6|4256.6|0
1734073110000|2024-12-13 06:58:30|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1734073120000|2024-12-13 06:58:40|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|0
1734073130000|2024-12-13 06:58:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734073140000|2024-12-13 06:59:00|4262.4|4256.4|4262.6|4256.6|4263.4|4257.4|4262.4|4256.4|3
1734073150000|2024-12-13 06:59:10|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|1
1734073160000|2024-12-13 06:59:20|4262.9|4256.9|4262.6|4256.6|4263.4|4257.4|4262.4|4256.4|0
1734073170000|2024-12-13 06:59:30|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1734073180000|2024-12-13 06:59:40|4262.6|4256.6|4262.9|4256.9|4263.4|4257.4|4262.6|4256.6|0
1734073190000|2024-12-13 06:59:50|4263.1|4257.1|4263.4|4257.4|4263.4|4257.4|4262.4|4256.4|0
1734073200000|2024-12-13 07:00:00|4263.1|4257.1|4261.9|4255.9|4263.4|4257.4|4261.9|4255.9|0
1734073210000|2024-12-13 07:00:10|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1734073240000|2024-12-13 07:00:40|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1734073260000|2024-12-13 07:01:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|6
1734073320000|2024-12-13 07:02:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1734073340000|2024-12-13 07:02:20|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|1
1734073360000|2024-12-13 07:02:40|4257.3|4251.3|4256.4|4250.4|4257.3|4251.3|4255.9|4249.9|4
1734073370000|2024-12-13 07:02:50|4256.6|4250.6|4256.6|4250.6|4256.9|4250.9|4256.4|4250.4|1
1734073380000|2024-12-13 07:03:00|4256.9|4250.9|4256.4|4250.4|4256.9|4250.9|4256.4|4250.4|1
1734073410000|2024-12-13 07:03:30|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1734073500000|2024-12-13 07:05:00|4255.6|4249.6|4255.4|4249.4|4255.6|4249.6|4255.4|4249.4|0
1734073510000|2024-12-13 07:05:10|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1734073520000|2024-12-13 07:05:20|4254.4|4248.4|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|1
1734073530000|2024-12-13 07:05:30|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|2
1734073540000|2024-12-13 07:05:40|4255.2|4249.2|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1734073600000|2024-12-13 07:06:40|4255.6|4249.6|4255.9|4249.9|4255.9|4249.9|4255.6|4249.6|0
1734073630000|2024-12-13 07:07:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734073640000|2024-12-13 07:07:20|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1734073650000|2024-12-13 07:07:30|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1734073680000|2024-12-13 07:08:00|4255.1|4249.1|4254.4|4248.4|4255.1|4249.1|4254.4|4248.4|0
1734073690000|2024-12-13 07:08:10|4253.8|4247.8|4254.4|4248.4|4254.4|4248.4|4253.8|4247.8|0
1734073700000|2024-12-13 07:08:20|4253.8|4247.8|4252.8|4246.8|4254.4|4248.4|4252.8|4246.8|1
1734073710000|2024-12-13 07:08:30|4253.4|4247.4|4251.8|4245.8|4253.4|4247.4|4251.8|4245.8|1
1734073740000|2024-12-13 07:09:00|4252.4|4246.4|4251.8|4245.8|4252.4|4246.4|4251.8|4245.8|0
1734073750000|2024-12-13 07:09:10|4252.1|4246.1|4252.1|4246.1|4252.4|4246.4|4252.1|4246.1|0
1734073760000|2024-12-13 07:09:20|4251.8|4245.8|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|6
1734073770000|2024-12-13 07:09:30|4252.4|4246.4|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|1
1734073780000|2024-12-13 07:09:40|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1734073790000|2024-12-13 07:09:50|4252.1|4246.1|4252.4|4246.4|4252.6|4246.6|4252.1|4246.1|1
1734073800000|2024-12-13 07:10:00|4252.1|4246.1|4251.8|4245.8|4252.1|4246.1|4251.8|4245.8|0
1734073820000|2024-12-13 07:10:20|4252.4|4246.4|4251.8|4245.8|4252.4|4246.4|4251.8|4245.8|0
1734073830000|2024-12-13 07:10:30|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1734073840000|2024-12-13 07:10:40|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|2
1734073850000|2024-12-13 07:10:50|4251.3|4245.3|4251.6|4245.6|4251.6|4245.6|4250.8|4244.8|4
1734073880000|2024-12-13 07:11:20|4251.9|4245.9|4251.8|4245.8|4252.6|4246.6|4251.8|4245.8|4
1734073920000|2024-12-13 07:12:00|4252.1|4246.1|4251.8|4245.8|4252.6|4246.6|4251.8|4245.8|1
1734073930000|2024-12-13 07:12:10|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1734073940000|2024-12-13 07:12:20|4251.3|4245.3|4251.6|4245.6|4251.6|4245.6|4251.3|4245.3|0
1734073950000|2024-12-13 07:12:30|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|4251.8|4245.8|0
1734073960000|2024-12-13 07:12:40|4252.1|4246.1|4252.6|4246.6|4252.8|4246.8|4252.1|4246.1|0
1734073970000|2024-12-13 07:12:50|4252.8|4246.8|4252.6|4246.6|4252.8|4246.8|4252.6|4246.6|0
1734073980000|2024-12-13 07:13:00|4252.8|4246.8|4253.6|4247.6|4253.6|4247.6|4252.8|4246.8|0
1734074040000|2024-12-13 07:14:00|4254.3|4248.3|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|1
1734074050000|2024-12-13 07:14:10|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4254.6|4248.6|1
1734074060000|2024-12-13 07:14:20|4254.3|4248.3|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|0
1734074070000|2024-12-13 07:14:30|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|0
1734074080000|2024-12-13 07:14:40|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.3|4248.3|0
1734074090000|2024-12-13 07:14:50|4254.3|4248.3|4253.6|4247.6|4254.3|4248.3|4253.6|4247.6|2
1734074140000|2024-12-13 07:15:40|4253.3|4247.3|4252.6|4246.6|4253.3|4247.3|4252.6|4246.6|3
1734074170000|2024-12-13 07:16:10|4252.3|4246.3|4252.3|4246.3|4252.6|4246.6|4252.3|4246.3|0
1734074190000|2024-12-13 07:16:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1734074210000|2024-12-13 07:16:50|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|4253.1|4247.1|2
1734074220000|2024-12-13 07:17:00|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074240000|2024-12-13 07:17:20|4254.1|4248.1|4253.8|4247.8|4254.1|4248.1|4253.8|4247.8|1
1734074250000|2024-12-13 07:17:30|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074260000|2024-12-13 07:17:40|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|4253.8|4247.8|0
1734074270000|2024-12-13 07:17:50|4253.6|4247.6|4253.8|4247.8|4253.8|4247.8|4253.6|4247.6|0
1734074280000|2024-12-13 07:18:00|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1734074290000|2024-12-13 07:18:10|4254.1|4248.1|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1734074310000|2024-12-13 07:18:30|4254.2|4248.2|4253.6|4247.6|4254.2|4248.2|4253.6|4247.6|2
1734074320000|2024-12-13 07:18:40|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1734074330000|2024-12-13 07:18:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074350000|2024-12-13 07:19:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1734074360000|2024-12-13 07:19:20|4254.6|4248.6|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|9
1734074370000|2024-12-13 07:19:30|4254.9|4248.9|4254.9|4248.9|4255.6|4249.6|4254.9|4248.9|2
1734074380000|2024-12-13 07:19:40|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734074390000|2024-12-13 07:19:50|4254.9|4248.9|4254.9|4248.9|4255.1|4249.1|4254.9|4248.9|0
1734074400000|2024-12-13 07:20:00|4254.6|4248.6|4253.9|4247.9|4254.6|4248.6|4253.6|4247.6|0
1734074410000|2024-12-13 07:20:10|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1734074420000|2024-12-13 07:20:20|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1734074430000|2024-12-13 07:20:30|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1734074440000|2024-12-13 07:20:40|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|0
1734074450000|2024-12-13 07:20:50|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074470000|2024-12-13 07:21:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1734074480000|2024-12-13 07:21:20|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|0
1734074550000|2024-12-13 07:22:30|4252.9|4246.9|4253.6|4247.6|4253.6|4247.6|4252.9|4246.9|1
1734074560000|2024-12-13 07:22:40|4253.9|4247.9|4254.6|4248.6|4254.6|4248.6|4253.9|4247.9|1
1734074570000|2024-12-13 07:22:50|4254.4|4248.4|4255.4|4249.4|4255.4|4249.4|4254.4|4248.4|0
1734074580000|2024-12-13 07:23:00|4255.6|4249.6|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1734074600000|2024-12-13 07:23:20|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|0
1734074620000|2024-12-13 07:23:40|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|1
1734074630000|2024-12-13 07:23:50|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1734074640000|2024-12-13 07:24:00|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|0
1734074650000|2024-12-13 07:24:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734074660000|2024-12-13 07:24:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734074670000|2024-12-13 07:24:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734074690000|2024-12-13 07:24:50|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1734074700000|2024-12-13 07:25:00|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1734074710000|2024-12-13 07:25:10|4255.6|4249.6|4255.4|4249.4|4255.9|4249.9|4255.1|4249.1|1
1734074720000|2024-12-13 07:25:20|4255.6|4249.6|4255.4|4249.4|4255.6|4249.6|4255.4|4249.4|0
1734074800000|2024-12-13 07:26:40|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1734074840000|2024-12-13 07:27:20|||||||||1
1734074860000|2024-12-13 07:27:40|4254.6|4248.6|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|0
1734074870000|2024-12-13 07:27:50|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|0
1734074890000|2024-12-13 07:28:10|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1734074900000|2024-12-13 07:28:20|4254.1|4248.1|4253.9|4247.9|4254.1|4248.1|4253.9|4247.9|0
1734074930000|2024-12-13 07:28:50|4253.6|4247.6|4252.6|4246.6|4253.6|4247.6|4252.6|4246.6|1
1734074990000|2024-12-13 07:29:50|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1734075000000|2024-12-13 07:30:00|4252.1|4246.1|4251.6|4245.6|4252.1|4246.1|4251.4|4245.4|0
1734075030000|2024-12-13 07:30:30|4251.1|4245.1|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|3
1734075040000|2024-12-13 07:30:40|4251.7|4245.7|4251.4|4245.4|4251.7|4245.7|4251.4|4245.4|0
1734075050000|2024-12-13 07:30:50|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|4251.9|4245.9|0
1734075060000|2024-12-13 07:31:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|0
1734075070000|2024-12-13 07:31:10|4251.9|4245.9|4251.6|4245.6|4251.9|4245.9|4251.6|4245.6|0
1734075080000|2024-12-13 07:31:20|4251.4|4245.4|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|0
1734075090000|2024-12-13 07:31:30|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.6|4244.6|0
1734075100000|2024-12-13 07:31:40|4250.6|4244.6|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1734075130000|2024-12-13 07:32:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.1|4244.1|4
1734075140000|2024-12-13 07:32:20|4250.1|4244.1|4250.4|4244.4|4250.4|4244.4|4250.1|4244.1|0
1734075150000|2024-12-13 07:32:30|4250.1|4244.1|4250.4|4244.4|4250.4|4244.4|4250.1|4244.1|0
1734075180000|2024-12-13 07:33:00|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|4250.1|4244.1|9
1734075190000|2024-12-13 07:33:10|4249.9|4243.9|4249.6|4243.6|4249.9|4243.9|4249.6|4243.6|0
1734075230000|2024-12-13 07:33:50|4249.9|4243.9|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|2
1734075240000|2024-12-13 07:34:00|4250.6|4244.6|4249.6|4243.6|4250.6|4244.6|4249.6|4243.6|1
1734075250000|2024-12-13 07:34:10|4249.9|4243.9|4249.6|4243.6|4249.9|4243.9|4249.6|4243.6|2
1734075260000|2024-12-13 07:34:20|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|0
1734075270000|2024-12-13 07:34:30|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|0
1734075280000|2024-12-13 07:34:40|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|6
1734075290000|2024-12-13 07:34:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1734075300000|2024-12-13 07:35:00|4249.6|4243.6|4249.4|4243.4|4249.6|4243.6|4249.4|4243.4|0
1734075320000|2024-12-13 07:35:20|4249.6|4243.6|4249.4|4243.4|4249.6|4243.6|4249.4|4243.4|1
1734075350000|2024-12-13 07:35:50|4249.6|4243.6|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|2
1734075380000|2024-12-13 07:36:20|4249.6|4243.6|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|1
1734075410000|2024-12-13 07:36:50|4249.9|4243.9|4250.6|4244.6|4250.6|4244.6|4249.9|4243.9|2
1734075420000|2024-12-13 07:37:00|4251.4|4245.4|4251.6|4245.6|4251.6|4245.6|4250.6|4244.6|2
1734075430000|2024-12-13 07:37:10|4251.1|4245.1|4250.9|4244.9|4251.1|4245.1|4250.6|4244.6|1
1734075440000|2024-12-13 07:37:20|4250.6|4244.6|4250.4|4244.4|4250.6|4244.6|4250.4|4244.4|0
1734075460000|2024-12-13 07:37:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|0
1734075470000|2024-12-13 07:37:50|||||||||1
1734075480000|2024-12-13 07:38:00|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1734075490000|2024-12-13 07:38:10|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1734075500000|2024-12-13 07:38:20|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1734075510000|2024-12-13 07:38:30|4249.1|4243.1|4249.4|4243.4|4249.4|4243.4|4249.1|4243.1|0
1734075520000|2024-12-13 07:38:40|4249.6|4243.6|4249.9|4243.9|4249.9|4243.9|4249.6|4243.6|0
1734075530000|2024-12-13 07:38:50|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|1
1734075540000|2024-12-13 07:39:00|4250.6|4244.6|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|0
1734075550000|2024-12-13 07:39:10|4251.1|4245.1|4251.4|4245.4|4251.4|4245.4|4251.1|4245.1|0
1734075560000|2024-12-13 07:39:20|4251.1|4245.1|4251.1|4245.1|4251.4|4245.4|4251.1|4245.1|0
1734075570000|2024-12-13 07:39:30|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1734075580000|2024-12-13 07:39:40|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1734075590000|2024-12-13 07:39:50|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1734075600000|2024-12-13 07:40:00|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|1
1734075610000|2024-12-13 07:40:10|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|0
1734075620000|2024-12-13 07:40:20|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|0
1734075630000|2024-12-13 07:40:30|4251.6|4245.6|4251.9|4245.9|4251.9|4245.9|4251.6|4245.6|6
1734075650000|2024-12-13 07:40:50|4251.6|4245.6|4251.4|4245.4|4251.6|4245.6|4251.4|4245.4|0
1734075660000|2024-12-13 07:41:00|4251.6|4245.6|4251.9|4245.9|4251.9|4245.9|4251.6|4245.6|0
1734075690000|2024-12-13 07:41:30|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|1
1734075700000|2024-12-13 07:41:40|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|1
1734075710000|2024-12-13 07:41:50|4252.6|4246.6|4252.6|4246.6|4252.9|4246.9|4252.6|4246.6|0
1734075720000|2024-12-13 07:42:00|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1734075730000|2024-12-13 07:42:10|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|4252.6|4246.6|0
1734075770000|2024-12-13 07:42:50|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|0
1734075780000|2024-12-13 07:43:00|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|1
1734075790000|2024-12-13 07:43:10|4253.7|4247.7|4253.4|4247.4|4253.7|4247.7|4253.4|4247.4|0
1734075810000|2024-12-13 07:43:30|4253.2|4247.2|4253.1|4247.1|4253.4|4247.4|4252.9|4246.9|1
1734075820000|2024-12-13 07:43:40|4252.9|4246.9|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|0
1734075840000|2024-12-13 07:44:00|4253.6|4247.6|4253.6|4247.6|4253.6|4247.6|4253.4|4247.4|1
1734075850000|2024-12-13 07:44:10|4253.9|4247.9|4255.9|4249.9|4255.9|4249.9|4253.9|4247.9|3
1734075860000|2024-12-13 07:44:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734075870000|2024-12-13 07:44:30|4255.1|4249.1|4254.9|4248.9|4255.4|4249.4|4254.9|4248.9|0
1734075880000|2024-12-13 07:44:40|4255.4|4249.4|4255.1|4249.1|4255.4|4249.4|4254.9|4248.9|0
1734075890000|2024-12-13 07:44:50|4254.6|4248.6|4254.6|4248.6|4255.1|4249.1|4254.6|4248.6|0
1734075900000|2024-12-13 07:45:00|4254.9|4248.9|4254.4|4248.4|4255.4|4249.4|4254.4|4248.4|2
1734075910000|2024-12-13 07:45:10|4254.1|4248.1|4253.6|4247.6|4254.1|4248.1|4253.6|4247.6|0
1734075930000|2024-12-13 07:45:30|4253.9|4247.9|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|3
1734075960000|2024-12-13 07:46:00|4254.6|4248.6|4254.4|4248.4|4254.6|4248.6|4254.4|4248.4|1
1734076010000|2024-12-13 07:46:50|4254.6|4248.6|4255.4|4249.4|4255.4|4249.4|4254.6|4248.6|1
1734076030000|2024-12-13 07:47:10|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|0
1734076040000|2024-12-13 07:47:20|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734076050000|2024-12-13 07:47:30|4255.6|4249.6|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|0
1734076070000|2024-12-13 07:47:50|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|0
1734076100000|2024-12-13 07:48:20|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1734076120000|2024-12-13 07:48:40|4255.4|4249.4|4255.1|4249.1|4255.4|4249.4|4255.1|4249.1|0
1734076130000|2024-12-13 07:48:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1734076140000|2024-12-13 07:49:00|4254.9|4248.9|4254.6|4248.6|4255.4|4249.4|4254.6|4248.6|0
1734076150000|2024-12-13 07:49:10|4254.9|4248.9|4255.4|4249.4|4255.4|4249.4|4254.9|4248.9|0
1734076170000|2024-12-13 07:49:30|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|0
1734076180000|2024-12-13 07:49:40|4254.9|4248.9|4254.6|4248.6|4255.4|4249.4|4254.6|4248.6|0
1734076200000|2024-12-13 07:50:00|4253.6|4247.6|4254.4|4248.4|4254.4|4248.4|4253.6|4247.6|1
1734076210000|2024-12-13 07:50:10|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1734076220000|2024-12-13 07:50:20|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1734076230000|2024-12-13 07:50:30|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|0
1734076250000|2024-12-13 07:50:50|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.4|4248.4|0
1734076260000|2024-12-13 07:51:00|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1734076280000|2024-12-13 07:51:20|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.6|4248.6|0
1734076290000|2024-12-13 07:51:30|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|0
1734076300000|2024-12-13 07:51:40|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|1
1734076310000|2024-12-13 07:51:50|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|0
1734076330000|2024-12-13 07:52:10|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|4255.4|4249.4|1
1734076350000|2024-12-13 07:52:30|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.9|4249.9|1
1734076360000|2024-12-13 07:52:40|4256.9|4250.9|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|3
1734076370000|2024-12-13 07:52:50|4257.6|4251.6|4257.4|4251.4|4257.6|4251.6|4257.4|4251.4|0
1734076380000|2024-12-13 07:53:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1734076390000|2024-12-13 07:53:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1734076400000|2024-12-13 07:53:20|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|4257.6|4251.6|0
1734076410000|2024-12-13 07:53:30|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|1
1734076420000|2024-12-13 07:53:40|4257.4|4251.4|4257.1|4251.1|4257.6|4251.6|4257.1|4251.1|0
1734076430000|2024-12-13 07:53:50|4257.4|4251.4|4257.6|4251.6|4257.6|4251.6|4257.4|4251.4|0
1734076440000|2024-12-13 07:54:00|4257.9|4251.9|4258.4|4252.4|4258.4|4252.4|4257.6|4251.6|1
1734076450000|2024-12-13 07:54:10|4258.6|4252.6|4259.6|4253.6|4259.6|4253.6|4258.6|4252.6|1
1734076460000|2024-12-13 07:54:20|4259.4|4253.4|4259.6|4253.6|4259.6|4253.6|4259.4|4253.4|0
1734076470000|2024-12-13 07:54:30|4259.4|4253.4|4258.9|4252.9|4259.6|4253.6|4258.9|4252.9|1
1734076480000|2024-12-13 07:54:40|4259.4|4253.4|4260.4|4254.4|4260.4|4254.4|4259.4|4253.4|2
1734076490000|2024-12-13 07:54:50|4260|4254|4259.4|4253.4|4260|4254|4259.1|4253.1|1
1734076500000|2024-12-13 07:55:00|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|1
1734076530000|2024-12-13 07:55:30|4261.4|4255.4|4261.6|4255.6|4261.6|4255.6|4261.4|4255.4|3
1734076540000|2024-12-13 07:55:40|4262.4|4256.4|4265.6|4259.6|4266.4|4260.4|4262.4|4256.4|18
1734076550000|2024-12-13 07:55:50|4264.6|4258.6|4265.6|4259.6|4265.6|4259.6|4264.6|4258.6|3
1734076560000|2024-12-13 07:56:00|4265.4|4259.4|4265.4|4259.4|4265.6|4259.6|4265.4|4259.4|1
1734076590000|2024-12-13 07:56:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1734076600000|2024-12-13 07:56:40|4264.6|4258.6|4268.4|4262.4|4268.6|4262.6|4264.4|4258.4|8
1734076610000|2024-12-13 07:56:50|||||||||1
1734076630000|2024-12-13 07:57:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1734076640000|2024-12-13 07:57:20|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4266.6|4260.6|5
1734076650000|2024-12-13 07:57:30|4266.6|4260.6|4266.6|4260.6|4267.4|4261.4|4266.6|4260.6|0
1734076670000|2024-12-13 07:57:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|2
1734076680000|2024-12-13 07:58:00|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|1
1734076690000|2024-12-13 07:58:10|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4266.6|4260.6|12
1734076700000|2024-12-13 07:58:20|4267.6|4261.6|4267.4|4261.4|4267.6|4261.6|4267.4|4261.4|0
1734076710000|2024-12-13 07:58:30|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1734076720000|2024-12-13 07:58:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4
1734076730000|2024-12-13 07:58:50|4266.9|4260.9|4266.7|4260.7|4266.9|4260.9|4266.7|4260.7|0
1734076740000|2024-12-13 07:59:00|4266.9|4260.9|4266.4|4260.4|4266.9|4260.9|4266.2|4260.2|0
1734076760000|2024-12-13 07:59:20|4266.2|4260.2|4265.4|4259.4|4266.2|4260.2|4265.4|4259.4|1
1734076770000|2024-12-13 07:59:30|4265.7|4259.7|4265.4|4259.4|4265.7|4259.7|4265.2|4259.2|2
1734076780000|2024-12-13 07:59:40|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|0
1734076790000|2024-12-13 07:59:50|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1734076800000|2024-12-13 08:00:00|4265.2|4259.2|4263.9|4257.9|4265.2|4259.2|4263.9|4257.9|0
1734076810000|2024-12-13 08:00:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734076820000|2024-12-13 08:00:20|4264.7|4258.7|4263.4|4257.4|4264.7|4258.7|4263.4|4257.4|2
1734076830000|2024-12-13 08:00:30|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.7|4257.7|1
1734076840000|2024-12-13 08:00:40|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|2
1734076860000|2024-12-13 08:01:00|4263|4257|4262.4|4256.4|4263|4257|4262.4|4256.4|2
1734076890000|2024-12-13 08:01:30|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|1
1734076900000|2024-12-13 08:01:40|||||||||1
1734076910000|2024-12-13 08:01:50|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|1
1734076920000|2024-12-13 08:02:00|4262.2|4256.2|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|0
1734076930000|2024-12-13 08:02:10|4262.7|4256.7|4262.9|4256.9|4262.9|4256.9|4262.7|4256.7|0
1734076940000|2024-12-13 08:02:20|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|2
1734076950000|2024-12-13 08:02:30|4263.7|4257.7|4264.4|4258.4|4264.7|4258.7|4263.7|4257.7|4
1734076970000|2024-12-13 08:02:50|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734076990000|2024-12-13 08:03:10|4263.7|4257.7|4263.7|4257.7|4263.9|4257.9|4263.4|4257.4|1
1734077000000|2024-12-13 08:03:20|4263.4|4257.4|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|1
1734077010000|2024-12-13 08:03:30|4263.7|4257.7|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|1
1734077030000|2024-12-13 08:03:50|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|1
1734077040000|2024-12-13 08:04:00|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4262.4|4256.4|0
1734077070000|2024-12-13 08:04:30|||||||||1
1734077080000|2024-12-13 08:04:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734077090000|2024-12-13 08:04:50|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734077110000|2024-12-13 08:05:10|4263.7|4257.7|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|4
1734077120000|2024-12-13 08:05:20|4263.7|4257.7|4264.4|4258.4|4264.4|4258.4|4263.7|4257.7|0
1734077130000|2024-12-13 08:05:30|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1734077140000|2024-12-13 08:05:40|4264.7|4258.7|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734077150000|2024-12-13 08:05:50|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|0
1734077160000|2024-12-13 08:06:00|4264.9|4258.9|4264.7|4258.7|4264.9|4258.9|4264.7|4258.7|1
1734077170000|2024-12-13 08:06:10|4264.9|4258.9|4264.9|4258.9|4265|4259|4264.4|4258.4|4
1734077180000|2024-12-13 08:06:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|1
1734077190000|2024-12-13 08:06:30|4264.9|4258.9|4263.4|4257.4|4264.9|4258.9|4263.4|4257.4|0
1734077200000|2024-12-13 08:06:40|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|1
1734077220000|2024-12-13 08:07:00|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.7|4256.7|0
1734077230000|2024-12-13 08:07:10|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.7|4256.7|0
1734077240000|2024-12-13 08:07:20|4263.2|4257.2|4263.4|4257.4|4263.4|4257.4|4263.2|4257.2|2
1734077260000|2024-12-13 08:07:40|4263.9|4257.9|4264.9|4258.9|4265.4|4259.4|4263.7|4257.7|2
1734077270000|2024-12-13 08:07:50|4265.2|4259.2|4265.4|4259.4|4265.4|4259.4|4264.4|4258.4|0
1734077280000|2024-12-13 08:08:00|4265.7|4259.7|4266.2|4260.2|4266.2|4260.2|4265.7|4259.7|1
1734077290000|2024-12-13 08:08:10|4266.4|4260.4|4266.2|4260.2|4267.2|4261.2|4266.2|4260.2|2
1734077300000|2024-12-13 08:08:20|4266.4|4260.4|4265.7|4259.7|4266.4|4260.4|4265.7|4259.7|0
1734077310000|2024-12-13 08:08:30|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.7|4259.7|0
1734077320000|2024-12-13 08:08:40|4265.7|4259.7|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|1
1734077330000|2024-12-13 08:08:50|4265.4|4259.4|4264.4|4258.4|4265.4|4259.4|4264.4|4258.4|0
1734077340000|2024-12-13 08:09:00|4264.2|4258.2|4263.7|4257.7|4264.4|4258.4|4263.7|4257.7|0
1734077350000|2024-12-13 08:09:10|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734077360000|2024-12-13 08:09:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734077370000|2024-12-13 08:09:30|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734077380000|2024-12-13 08:09:40|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734077390000|2024-12-13 08:09:50|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734077400000|2024-12-13 08:10:00|4264.4|4258.4|4263.9|4257.9|4264.4|4258.4|4263.9|4257.9|0
1734077410000|2024-12-13 08:10:10|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734077420000|2024-12-13 08:10:20|4263.9|4257.9|4263.7|4257.7|4264.2|4258.2|4263.7|4257.7|0
1734077430000|2024-12-13 08:10:30|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.9|4257.9|2
1734077440000|2024-12-13 08:10:40|4264.2|4258.2|4264.2|4258.2|4264.4|4258.4|4264.2|4258.2|0
1734077450000|2024-12-13 08:10:50|4264.4|4258.4|4264.2|4258.2|4264.7|4258.7|4264.2|4258.2|1
1734077460000|2024-12-13 08:11:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734077470000|2024-12-13 08:11:10|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734077480000|2024-12-13 08:11:20|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|2
1734077490000|2024-12-13 08:11:30|4262.7|4256.7|4264.2|4258.2|4264.4|4258.4|4262.7|4256.7|1
1734077500000|2024-12-13 08:11:40|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734077510000|2024-12-13 08:11:50|4264.2|4258.2|4265.4|4259.4|4265.4|4259.4|4264.2|4258.2|4
1734077520000|2024-12-13 08:12:00|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734077530000|2024-12-13 08:12:10|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.4|4258.4|0
1734077540000|2024-12-13 08:12:20|4263.9|4257.9|4264.4|4258.4|4264.4|4258.4|4263.9|4257.9|0
1734077590000|2024-12-13 08:13:10|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1734077600000|2024-12-13 08:13:20|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|1
1734077610000|2024-12-13 08:13:30|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|0
1734077620000|2024-12-13 08:13:40|4262.7|4256.7|4262.7|4256.7|4263.4|4257.4|4262.4|4256.4|0
1734077630000|2024-12-13 08:13:50|4262.9|4256.9|4262.4|4256.4|4263.4|4257.4|4261.9|4255.9|3
1734077640000|2024-12-13 08:14:00|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1734077650000|2024-12-13 08:14:10|4261.9|4255.9|4262.2|4256.2|4262.4|4256.4|4261.9|4255.9|0
1734077660000|2024-12-13 08:14:20|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734077670000|2024-12-13 08:14:30|4262.4|4256.4|4263.4|4257.4|4263.4|4257.4|4262.4|4256.4|15
1734077680000|2024-12-13 08:14:40|4263.7|4257.7|4264.9|4258.9|4264.9|4258.9|4263.7|4257.7|1
1734077690000|2024-12-13 08:14:50|4265.4|4259.4|4263.7|4257.7|4265.4|4259.4|4263.7|4257.7|1
1734077700000|2024-12-13 08:15:00|4263.4|4257.4|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|1
1734077710000|2024-12-13 08:15:10|4263.7|4257.7|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|1
1734077720000|2024-12-13 08:15:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734077730000|2024-12-13 08:15:30|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734077750000|2024-12-13 08:15:50|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734077770000|2024-12-13 08:16:10|4263.7|4257.7|4263.9|4257.9|4263.9|4257.9|4263.2|4257.2|2
1734077780000|2024-12-13 08:16:20|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734077790000|2024-12-13 08:16:30|4263.9|4257.9|4263.4|4257.4|4263.9|4257.9|4263.4|4257.4|0
1734077800000|2024-12-13 08:16:40|4264.4|4258.4|4263.4|4257.4|4264.4|4258.4|4263.4|4257.4|0
1734077820000|2024-12-13 08:17:00|4263.7|4257.7|4264.4|4258.4|4264.4|4258.4|4263.7|4257.7|0
1734077830000|2024-12-13 08:17:10|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734077840000|2024-12-13 08:17:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734077850000|2024-12-13 08:17:30|4265.2|4259.2|4264.4|4258.4|4265.2|4259.2|4264.4|4258.4|0
1734077880000|2024-12-13 08:18:00|4264.2|4258.2|4263.4|4257.4|4264.2|4258.2|4263.4|4257.4|1
1734077890000|2024-12-13 08:18:10|4263.2|4257.2|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|0
1734077910000|2024-12-13 08:18:30|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|11
1734077920000|2024-12-13 08:18:40|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|1
1734077930000|2024-12-13 08:18:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|1
1734077940000|2024-12-13 08:19:00|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|0
1734077950000|2024-12-13 08:19:10|4262.9|4256.9|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|1
1734077970000|2024-12-13 08:19:30|4263.2|4257.2|4262.2|4256.2|4263.2|4257.2|4262.2|4256.2|0
1734077980000|2024-12-13 08:19:40|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734077990000|2024-12-13 08:19:50|4263.2|4257.2|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|0
1734078000000|2024-12-13 08:20:00|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734078010000|2024-12-13 08:20:10|4262.9|4256.9|4263.2|4257.2|4263.2|4257.2|4262.9|4256.9|0
1734078020000|2024-12-13 08:20:20|4262.9|4256.9|4263.2|4257.2|4263.2|4257.2|4262.4|4256.4|0
1734078030000|2024-12-13 08:20:30|4262.9|4256.9|4264.4|4258.4|4264.4|4258.4|4262.9|4256.9|0
1734078040000|2024-12-13 08:20:40|4264.2|4258.2|4264.2|4258.2|4264.4|4258.4|4264.2|4258.2|0
1734078050000|2024-12-13 08:20:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734078080000|2024-12-13 08:21:20|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|0
1734078090000|2024-12-13 08:21:30|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734078100000|2024-12-13 08:21:40|4263.7|4257.7|4262.9|4256.9|4264.2|4258.2|4262.9|4256.9|0
1734078110000|2024-12-13 08:21:50|4262.4|4256.4|4262.9|4256.9|4263.4|4257.4|4262.4|4256.4|0
1734078120000|2024-12-13 08:22:00|4263.4|4257.4|4262.2|4256.2|4263.4|4257.4|4262.2|4256.2|0
1734078130000|2024-12-13 08:22:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|0
1734078140000|2024-12-13 08:22:20|4262.2|4256.2|4261.4|4255.4|4262.2|4256.2|4261.4|4255.4|0
1734078180000|2024-12-13 08:23:00|4262.2|4256.2|4262.9|4256.9|4263.9|4257.9|4261.9|4255.9|1
1734078190000|2024-12-13 08:23:10|4263.1|4257.1|4262.9|4256.9|4263.2|4257.2|4262.9|4256.9|0
1734078220000|2024-12-13 08:23:40|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734078240000|2024-12-13 08:24:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734078260000|2024-12-13 08:24:20|4263.2|4257.2|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734078270000|2024-12-13 08:24:30|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1734078290000|2024-12-13 08:24:50|4261.9|4255.9|4261.4|4255.4|4261.9|4255.9|4261.4|4255.4|1
1734078320000|2024-12-13 08:25:20|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1734078340000|2024-12-13 08:25:40|4261.4|4255.4|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|1
1734078350000|2024-12-13 08:25:50|4262.7|4256.7|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734078360000|2024-12-13 08:26:00|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4263.2|4257.2|0
1734078370000|2024-12-13 08:26:10|4262.7|4256.7|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734078380000|2024-12-13 08:26:20|4263.2|4257.2|4263.4|4257.4|4263.7|4257.7|4263.2|4257.2|0
1734078390000|2024-12-13 08:26:30|4263.2|4257.2|4263.4|4257.4|4263.4|4257.4|4263.2|4257.2|0
1734078400000|2024-12-13 08:26:40|4263.2|4257.2|4263.4|4257.4|4263.4|4257.4|4262.9|4256.9|0
1734078410000|2024-12-13 08:26:50|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734078420000|2024-12-13 08:27:00|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|0
1734078430000|2024-12-13 08:27:10|4262.9|4256.9|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734078440000|2024-12-13 08:27:20|4262.7|4256.7|4262.4|4256.4|4263.2|4257.2|4262.4|4256.4|0
1734078460000|2024-12-13 08:27:40|4262.9|4256.9|4263.4|4257.4|4263.4|4257.4|4262.7|4256.7|1
1734078490000|2024-12-13 08:28:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734078500000|2024-12-13 08:28:20|4263.7|4257.7|4263.7|4257.7|4263.9|4257.9|4263.7|4257.7|0
1734078510000|2024-12-13 08:28:30|4263.4|4257.4|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734078530000|2024-12-13 08:28:50|4263.9|4257.9|4266.2|4260.2|4266.4|4260.4|4263.7|4257.7|2
1734078540000|2024-12-13 08:29:00|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.4|4259.4|0
1734078550000|2024-12-13 08:29:10|4265.4|4259.4|4265.9|4259.9|4266.4|4260.4|4265.4|4259.4|0
1734078560000|2024-12-13 08:29:20|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|4265.4|4259.4|0
1734078570000|2024-12-13 08:29:30|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734078580000|2024-12-13 08:29:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1734078590000|2024-12-13 08:29:50|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.9|4258.9|0
1734078600000|2024-12-13 08:30:00|4265.9|4259.9|4264.9|4258.9|4265.9|4259.9|4264.9|4258.9|0
1734078610000|2024-12-13 08:30:10|4264.7|4258.7|4263.7|4257.7|4264.9|4258.9|4263.7|4257.7|1
1734078620000|2024-12-13 08:30:20|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4262.4|4256.4|1
1734078630000|2024-12-13 08:30:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734078640000|2024-12-13 08:30:40|4263.4|4257.4|4263.2|4257.2|4263.4|4257.4|4263.2|4257.2|0
1734078650000|2024-12-13 08:30:50|4263.4|4257.4|4264.9|4258.9|4264.9|4258.9|4263.4|4257.4|1
1734078660000|2024-12-13 08:31:00|4264.7|4258.7|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|0
1734078670000|2024-12-13 08:31:10|4264.4|4258.4|4265.2|4259.2|4265.2|4259.2|4264.4|4258.4|0
1734078680000|2024-12-13 08:31:20|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734078690000|2024-12-13 08:31:30|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|0
1734078700000|2024-12-13 08:31:40|4264.2|4258.2|4264.4|4258.4|4264.9|4258.9|4264.2|4258.2|0
1734078710000|2024-12-13 08:31:50|4264.9|4258.9|4264.4|4258.4|4264.9|4258.9|4264.4|4258.4|0
1734078720000|2024-12-13 08:32:00|4264.7|4258.7|4264.4|4258.4|4264.7|4258.7|4264.4|4258.4|0
1734078730000|2024-12-13 08:32:10|4264.2|4258.2|4263.4|4257.4|4264.2|4258.2|4262.7|4256.7|1
1734078740000|2024-12-13 08:32:20|4262.9|4256.9|4263.2|4257.2|4263.2|4257.2|4262.9|4256.9|0
1734078750000|2024-12-13 08:32:30|4262.7|4256.7|4262.2|4256.2|4262.7|4256.7|4262.2|4256.2|0
1734078760000|2024-12-13 08:32:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734078770000|2024-12-13 08:32:50|4264.2|4258.2|4263.9|4257.9|4264.2|4258.2|4263.7|4257.7|6
1734078780000|2024-12-13 08:33:00|4263.4|4257.4|4263.7|4257.7|4263.7|4257.7|4263.4|4257.4|0
1734078800000|2024-12-13 08:33:20|4263.4|4257.4|4262.9|4256.9|4263.4|4257.4|4262.9|4256.9|0
1734078810000|2024-12-13 08:33:30|4262.4|4256.4|4262.7|4256.7|4262.9|4256.9|4262.4|4256.4|0
1734078820000|2024-12-13 08:33:40|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|0
1734078830000|2024-12-13 08:33:50|4262.4|4256.4|4262.2|4256.2|4262.4|4256.4|4262.2|4256.2|0
1734078840000|2024-12-13 08:34:00|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734078850000|2024-12-13 08:34:10|4262.7|4256.7|4262.4|4256.4|4262.7|4256.7|4262.4|4256.4|0
1734078880000|2024-12-13 08:34:40|4262.9|4256.9|4262.4|4256.4|4262.9|4256.9|4262.4|4256.4|0
1734078890000|2024-12-13 08:34:50|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|0
1734078900000|2024-12-13 08:35:00|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734078910000|2024-12-13 08:35:10|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.7|4255.7|3
1734078920000|2024-12-13 08:35:20|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734078940000|2024-12-13 08:35:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734078950000|2024-12-13 08:35:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734078960000|2024-12-13 08:36:00|4262.4|4256.4|4262.2|4256.2|4262.4|4256.4|4262.2|4256.2|2
1734078970000|2024-12-13 08:36:10|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|0
1734078980000|2024-12-13 08:36:20|4263.2|4257.2|4264.4|4258.4|4264.4|4258.4|4263.2|4257.2|1
1734078990000|2024-12-13 08:36:30|4264.2|4258.2|4263.7|4257.7|4264.2|4258.2|4263.4|4257.4|0
1734079000000|2024-12-13 08:36:40|4263.9|4257.9|4263.7|4257.7|4263.9|4257.9|4263.4|4257.4|0
1734079020000|2024-12-13 08:37:00|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734079030000|2024-12-13 08:37:10|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734079040000|2024-12-13 08:37:20|4264.2|4258.2|4264.4|4258.4|4264.4|4258.4|4264.2|4258.2|0
1734079050000|2024-12-13 08:37:30|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734079060000|2024-12-13 08:37:40|4264.4|4258.4|4264.2|4258.2|4264.4|4258.4|4264.2|4258.2|0
1734079070000|2024-12-13 08:37:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|0
1734079080000|2024-12-13 08:38:00|4263.9|4257.9|4263.2|4257.2|4263.9|4257.9|4263.2|4257.2|0
1734079100000|2024-12-13 08:38:20|4262.9|4256.9|4262.2|4256.2|4262.9|4256.9|4262.2|4256.2|0
1734079110000|2024-12-13 08:38:30|4262|4256|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|0
1734079120000|2024-12-13 08:38:40|4262.5|4256.5|4262.2|4256.2|4262.5|4256.5|4262.2|4256.2|0
1734079160000|2024-12-13 08:39:20|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734079170000|2024-12-13 08:39:30|4261.9|4255.9|4261.7|4255.7|4262.2|4256.2|4261.7|4255.7|0
1734079180000|2024-12-13 08:39:40|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734079190000|2024-12-13 08:39:50|4262|4256|4262.2|4256.2|4262.2|4256.2|4262|4256|0
1734079200000|2024-12-13 08:40:00|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|0
1734079230000|2024-12-13 08:40:30|4261.9|4255.9|4261.7|4255.7|4261.9|4255.9|4261.7|4255.7|0
1734079240000|2024-12-13 08:40:40|4261.9|4255.9|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|1
1734079250000|2024-12-13 08:40:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734079260000|2024-12-13 08:41:00|4262.5|4256.5|4262.2|4256.2|4262.5|4256.5|4262.2|4256.2|0
1734079270000|2024-12-13 08:41:10|4262.5|4256.5|4263.9|4257.9|4263.9|4257.9|4262.5|4256.5|1
1734079280000|2024-12-13 08:41:20|4264.2|4258.2|4266.5|4260.5|4267|4261|4263.5|4257.5|12
1734079290000|2024-12-13 08:41:30|4266.2|4260.2|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|0
1734079320000|2024-12-13 08:42:00|4266|4260|4266|4260|4266.2|4260.2|4266|4260|0
1734079330000|2024-12-13 08:42:10|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734079350000|2024-12-13 08:42:30|4266.5|4260.5|4266.5|4260.5|4266.7|4260.7|4266.2|4260.2|0
1734079360000|2024-12-13 08:42:40|4266.7|4260.7|4265.7|4259.7|4266.7|4260.7|4265.7|4259.7|1
1734079380000|2024-12-13 08:43:00|4265.2|4259.2|4265.5|4259.5|4265.7|4259.7|4265.2|4259.2|1
1734079390000|2024-12-13 08:43:10|4265.7|4259.7|4266|4260|4266|4260|4265.5|4259.5|0
1734079410000|2024-12-13 08:43:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|35
1734079430000|2024-12-13 08:43:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4
1734079460000|2024-12-13 08:44:20|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.7|4259.7|0
1734079500000|2024-12-13 08:45:00|4266|4260|4264.5|4258.5|4266.2|4260.2|4263.5|4257.5|0
1734079530000|2024-12-13 08:45:30|4264.9|4258.9|4265.7|4259.7|4265.7|4259.7|4264.9|4258.9|0
1734079540000|2024-12-13 08:45:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1734079550000|2024-12-13 08:45:50|4267|4261|4266.5|4260.5|4267|4261|4266.2|4260.2|1
1734079580000|2024-12-13 08:46:20|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.7|4259.7|0
1734079600000|2024-12-13 08:46:40|4266.2|4260.2|4265.7|4259.7|4266.2|4260.2|4265.7|4259.7|0
1734079620000|2024-12-13 08:47:00|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1734079630000|2024-12-13 08:47:10|4265.9|4259.9|4265.7|4259.7|4265.9|4259.9|4265.7|4259.7|0
1734079650000|2024-12-13 08:47:30|4265|4259|4265|4259|4265|4259|4265|4259|1
1734079660000|2024-12-13 08:47:40|4264.7|4258.7|4264.7|4258.7|4265|4259|4264.7|4258.7|0
1734079670000|2024-12-13 08:47:50|4265|4259|4265.5|4259.5|4265.5|4259.5|4264.7|4258.7|1
1734079680000|2024-12-13 08:48:00|4265.7|4259.7|4266|4260|4266.5|4260.5|4265.5|4259.5|0
1734079690000|2024-12-13 08:48:10|4266.2|4260.2|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|0
1734079700000|2024-12-13 08:48:20|4265.9|4259.9|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|0
1734079710000|2024-12-13 08:48:30|4265.2|4259.2|4264.2|4258.2|4265.2|4259.2|4264.2|4258.2|0
1734079720000|2024-12-13 08:48:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734079730000|2024-12-13 08:48:50|4265.5|4259.5|4265.2|4259.2|4265.5|4259.5|4264.5|4258.5|0
1734079740000|2024-12-13 08:49:00|4264.5|4258.5|4264.5|4258.5|4265.2|4259.2|4264.5|4258.5|0
1734079750000|2024-12-13 08:49:10|4264.7|4258.7|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|0
1734079770000|2024-12-13 08:49:30|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734079800000|2024-12-13 08:50:00|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734079810000|2024-12-13 08:50:10|4263|4257|4262.7|4256.7|4263|4257|4262.7|4256.7|0
1734079830000|2024-12-13 08:50:30|4262.5|4256.5|4261.7|4255.7|4262.5|4256.5|4261.7|4255.7|2
1734079850000|2024-12-13 08:50:50|4261.9|4255.9|4263.5|4257.5|4263.5|4257.5|4261.9|4255.9|1
1734079860000|2024-12-13 08:51:00|4263.7|4257.7|4263.7|4257.7|4265|4259|4263.7|4257.7|1
1734079870000|2024-12-13 08:51:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|0
1734079880000|2024-12-13 08:51:20|4263.7|4257.7|4263.9|4257.9|4264.5|4258.5|4263.7|4257.7|0
1734079890000|2024-12-13 08:51:30|4263.5|4257.5|4263.9|4257.9|4263.9|4257.9|4263.5|4257.5|0
1734079910000|2024-12-13 08:51:50|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734079920000|2024-12-13 08:52:00|4263.9|4257.9|4264.2|4258.2|4264.2|4258.2|4263.9|4257.9|0
1734079930000|2024-12-13 08:52:10|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734079940000|2024-12-13 08:52:20|4264.5|4258.5|4264.7|4258.7|4264.7|4258.7|4264.5|4258.5|0
1734079950000|2024-12-13 08:52:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734079960000|2024-12-13 08:52:40|4264.2|4258.2|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734079980000|2024-12-13 08:53:00|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1734079990000|2024-12-13 08:53:10|4263.7|4257.7|4264.2|4258.2|4264.2|4258.2|4263.7|4257.7|0
1734080000000|2024-12-13 08:53:20|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.2|4257.2|0
1734080010000|2024-12-13 08:53:30|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734080020000|2024-12-13 08:53:40|4262.9|4256.9|4263.2|4257.2|4263.5|4257.5|4262.9|4256.9|1
1734080030000|2024-12-13 08:53:50|4262.9|4256.9|4262.5|4256.5|4262.9|4256.9|4262.5|4256.5|0
1734080040000|2024-12-13 08:54:00|4262.7|4256.7|4263.7|4257.7|4263.9|4257.9|4262.5|4256.5|1
1734080050000|2024-12-13 08:54:10|4263.9|4257.9|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|0
1734080080000|2024-12-13 08:54:40|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4
1734080090000|2024-12-13 08:54:50|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|17
1734080100000|2024-12-13 08:55:00|4265.2|4259.2|4267|4261|4267|4261|4265.2|4259.2|9
1734080110000|2024-12-13 08:55:10|||||||||9
1734080120000|2024-12-13 08:55:20|4269|4263|4266.5|4260.5|4269|4263|4266.2|4260.2|16
1734080130000|2024-12-13 08:55:30|4266.2|4260.2|4266.7|4260.7|4266.7|4260.7|4266.2|4260.2|1
1734080140000|2024-12-13 08:55:40|4266.5|4260.5|4269|4263|4269|4263|4266.5|4260.5|2
1734080150000|2024-12-13 08:55:50|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.5|4262.5|2
1734080160000|2024-12-13 08:56:00|4268.5|4262.5|4268.7|4262.7|4269|4263|4268.5|4262.5|0
1734080170000|2024-12-13 08:56:10|4268.5|4262.5|4267.5|4261.5|4268.5|4262.5|4267.5|4261.5|1
1734080180000|2024-12-13 08:56:20|||||||||1
1734080190000|2024-12-13 08:56:30|4267.2|4261.2|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|0
1734080200000|2024-12-13 08:56:40|4265.9|4259.9|4264.5|4258.5|4265.9|4259.9|4264.5|4258.5|0
1734080210000|2024-12-13 08:56:50|4264.7|4258.7|4264.7|4258.7|4265|4259|4264.5|4258.5|0
1734080220000|2024-12-13 08:57:00|4264.5|4258.5|4264.5|4258.5|4265.2|4259.2|4264.5|4258.5|3
1734080230000|2024-12-13 08:57:10|4264.2|4258.2|4262.9|4256.9|4264.2|4258.2|4262.9|4256.9|1
1734080240000|2024-12-13 08:57:20|4263.2|4257.2|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|1
1734080270000|2024-12-13 08:57:50|4262.7|4256.7|4262.5|4256.5|4262.9|4256.9|4262.2|4256.2|1
1734080290000|2024-12-13 08:58:10|4262.2|4256.2|4261.7|4255.7|4262.5|4256.5|4261.4|4255.4|1
1734080300000|2024-12-13 08:58:20|4261.4|4255.4|4259.9|4253.9|4261.4|4255.4|4259.9|4253.9|28
1734080310000|2024-12-13 08:58:30|4258.7|4252.7|4259.5|4253.5|4260.2|4254.2|4258.7|4252.7|4
1734080320000|2024-12-13 08:58:40|||||||||1
1734080330000|2024-12-13 08:58:50|||||||||1
1734080360000|2024-12-13 08:59:20|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4259.2|4253.2|1
1734080370000|2024-12-13 08:59:30|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|1
1734080380000|2024-12-13 08:59:40|4259.7|4253.7|4260.5|4254.5|4260.5|4254.5|4259.5|4253.5|3
1734080390000|2024-12-13 08:59:50|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260|4254|3
1734080400000|2024-12-13 09:00:00|4260|4254|4259.9|4253.9|4260.2|4254.2|4259.9|4253.9|1
1734080410000|2024-12-13 09:00:10|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|1
1734080420000|2024-12-13 09:00:20|4260.5|4254.5|4262|4256|4262|4256|4260.5|4254.5|3
1734080430000|2024-12-13 09:00:30|4261.7|4255.7|4261.7|4255.7|4262|4256|4261.7|4255.7|0
1734080440000|2024-12-13 09:00:40|4262|4256|4261.7|4255.7|4262|4256|4261.5|4255.5|0
1734080450000|2024-12-13 09:00:50|4261.5|4255.5|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734080460000|2024-12-13 09:01:00|4260.9|4254.9|4261.5|4255.5|4261.5|4255.5|4260.9|4254.9|1
1734080480000|2024-12-13 09:01:20|4261.7|4255.7|4261.7|4255.7|4262|4256|4261.5|4255.5|0
1734080490000|2024-12-13 09:01:30|4261.5|4255.5|4260.7|4254.7|4261.7|4255.7|4260.5|4254.5|0
1734080500000|2024-12-13 09:01:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|0
1734080510000|2024-12-13 09:01:50|||||||||1
1734080550000|2024-12-13 09:02:30|4260.7|4254.7|4259.5|4253.5|4260.7|4254.7|4259.5|4253.5|2
1734080560000|2024-12-13 09:02:40|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.5|4252.5|2
1734080570000|2024-12-13 09:02:50|4258.5|4252.5|4258.5|4252.5|4259|4253|4258.5|4252.5|1
1734080580000|2024-12-13 09:03:00|4258|4252|4258.5|4252.5|4258.5|4252.5|4258|4252|2
1734080600000|2024-12-13 09:03:20|4258|4252|4258|4252|4258|4252|4258|4252|1
1734080610000|2024-12-13 09:03:30|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|4258.5|4252.5|0
1734080620000|2024-12-13 09:03:40|4258|4252|4258.5|4252.5|4258.5|4252.5|4258|4252|0
1734080630000|2024-12-13 09:03:50|4258.2|4252.2|4258|4252|4258.2|4252.2|4258|4252|0
1734080640000|2024-12-13 09:04:00|||||||||2
1734080650000|2024-12-13 09:04:10|||||||||1
1734080660000|2024-12-13 09:04:20|||||||||1
1734080670000|2024-12-13 09:04:30|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258|4252|0
1734080680000|2024-12-13 09:04:40|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258|4252|0
1734080690000|2024-12-13 09:04:50|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|0
1734080700000|2024-12-13 09:05:00|4258.5|4252.5|4258.5|4252.5|4259|4253|4258.5|4252.5|2
1734080710000|2024-12-13 09:05:10|||||||||1
1734080720000|2024-12-13 09:05:20|4258.7|4252.7|4259.5|4253.5|4259.5|4253.5|4258.7|4252.7|1
1734080740000|2024-12-13 09:05:40|4258.5|4252.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|1
1734080750000|2024-12-13 09:05:50|||||||||1
1734080760000|2024-12-13 09:06:00|4258.9|4252.9|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|0
1734080770000|2024-12-13 09:06:10|4259|4253|4259.5|4253.5|4259.5|4253.5|4259|4253|0
1734080780000|2024-12-13 09:06:20|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|0
1734080800000|2024-12-13 09:06:40|||||||||1
1734080820000|2024-12-13 09:07:00|4259.7|4253.7|4260.5|4254.5|4261|4255|4259.5|4253.5|4
1734080840000|2024-12-13 09:07:20|4260|4254|4259.7|4253.7|4260|4254|4259.7|4253.7|0
1734080850000|2024-12-13 09:07:30|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|2
1734080860000|2024-12-13 09:07:40|4260.7|4254.7|4260.5|4254.5|4260.7|4254.7|4260.2|4254.2|0
1734080870000|2024-12-13 09:07:50|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1734080880000|2024-12-13 09:08:00|4259.9|4253.9|4260.2|4254.2|4260.5|4254.5|4259.9|4253.9|0
1734080890000|2024-12-13 09:08:10|4260.5|4254.5|4260.7|4254.7|4260.7|4254.7|4259.5|4253.5|7
1734080900000|2024-12-13 09:08:20|4261.5|4255.5|4261.5|4255.5|4262|4256|4261.5|4255.5|3
1734080910000|2024-12-13 09:08:30|4261.7|4255.7|4262|4256|4262|4256|4261.7|4255.7|1
1734080930000|2024-12-13 09:08:50|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|0
1734080940000|2024-12-13 09:09:00|||||||||1
1734080950000|2024-12-13 09:09:10|4261.2|4255.2|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|0
1734080960000|2024-12-13 09:09:20|4261.5|4255.5|4260.5|4254.5|4261.5|4255.5|4260.5|4254.5|0
1734080970000|2024-12-13 09:09:30|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734080990000|2024-12-13 09:09:50|||||||||1
1734081000000|2024-12-13 09:10:00|4261|4255|4260.7|4254.7|4261|4255|4260.5|4254.5|1
1734081010000|2024-12-13 09:10:10|4261|4255|4262|4256|4262|4256|4261|4255|1
1734081030000|2024-12-13 09:10:30|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|6
1734081040000|2024-12-13 09:10:40|||||||||1
1734081050000|2024-12-13 09:10:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734081060000|2024-12-13 09:11:00|4262.5|4256.5|4263|4257|4263.1|4257.1|4262|4256|2
1734081070000|2024-12-13 09:11:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|0
1734081080000|2024-12-13 09:11:20|4262.5|4256.5|4263.5|4257.5|4263.5|4257.5|4262.5|4256.5|1
1734081090000|2024-12-13 09:11:30|||||||||1
1734081100000|2024-12-13 09:11:40|4263.2|4257.2|4261.5|4255.5|4263.2|4257.2|4261.5|4255.5|0
1734081110000|2024-12-13 09:11:50|4261.7|4255.7|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734081120000|2024-12-13 09:12:00|4261.7|4255.7|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734081130000|2024-12-13 09:12:10|4262|4256|4262|4256|4262|4256|4262|4256|0
1734081140000|2024-12-13 09:12:20|4261.7|4255.7|4261.5|4255.5|4262|4256|4261.5|4255.5|1
1734081150000|2024-12-13 09:12:30|4262|4256|4261.5|4255.5|4262|4256|4261.5|4255.5|0
1734081160000|2024-12-13 09:12:40|4262|4256|4262|4256|4262|4256|4262|4256|0
1734081170000|2024-12-13 09:12:50|4262.2|4256.2|4263.2|4257.2|4263.2|4257.2|4262.2|4256.2|2
1734081180000|2024-12-13 09:13:00|4262.7|4256.7|4264|4258|4264|4258|4262.7|4256.7|0
1734081190000|2024-12-13 09:13:10|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|3
1734081200000|2024-12-13 09:13:20|4263.7|4257.7|4264|4258|4264|4258|4263.7|4257.7|0
1734081210000|2024-12-13 09:13:30|4264.2|4258.2|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|1
1734081220000|2024-12-13 09:13:40|4263.7|4257.7|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|0
1734081230000|2024-12-13 09:13:50|4264|4258|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|1
1734081240000|2024-12-13 09:14:00|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|2
1734081250000|2024-12-13 09:14:10|4264|4258|4264|4258|4264|4258|4264|4258|0
1734081270000|2024-12-13 09:14:30|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|0
1734081280000|2024-12-13 09:14:40|4263|4257|4263|4257|4263|4257|4263|4257|0
1734081290000|2024-12-13 09:14:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1734081300000|2024-12-13 09:15:00|4263.2|4257.2|4262.5|4256.5|4263.2|4257.2|4262.5|4256.5|0
1734081310000|2024-12-13 09:15:10|4262.7|4256.7|4263|4257|4263|4257|4262.5|4256.5|0
1734081320000|2024-12-13 09:15:20|4262.7|4256.7|4263|4257|4263|4257|4262.5|4256.5|0
1734081330000|2024-12-13 09:15:30|4263.7|4257.7|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|1
1734081350000|2024-12-13 09:15:50|4264.7|4258.7|4263.5|4257.5|4264.7|4258.7|4263.5|4257.5|1
1734081360000|2024-12-13 09:16:00|4263.9|4257.9|4264.5|4258.5|4264.5|4258.5|4263.9|4257.9|0
1734081370000|2024-12-13 09:16:10|4264.2|4258.2|4264.5|4258.5|4264.5|4258.5|4264.2|4258.2|0
1734081380000|2024-12-13 09:16:20|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|0
1734081390000|2024-12-13 09:16:30|4264.7|4258.7|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734081400000|2024-12-13 09:16:40|4265|4259|4264.7|4258.7|4265|4259|4264.7|4258.7|1
1734081410000|2024-12-13 09:16:50|4265|4259|4265|4259|4265|4259|4264.7|4258.7|0
1734081420000|2024-12-13 09:17:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1734081440000|2024-12-13 09:17:20|4264.8|4258.8|4264.7|4258.7|4264.8|4258.8|4264.7|4258.7|1
1734081450000|2024-12-13 09:17:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1734081470000|2024-12-13 09:17:50|4265|4259|4265|4259|4265|4259|4265|4259|0
1734081480000|2024-12-13 09:18:00|||||||||25
1734081490000|2024-12-13 09:18:10|4265.3|4259.3|4267|4261|4267|4261|4265.3|4259.3|2
1734081500000|2024-12-13 09:18:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|1
1734081530000|2024-12-13 09:18:50|4266|4260|4265.7|4259.7|4266|4260|4265.7|4259.7|1
1734081540000|2024-12-13 09:19:00|4266|4260|4266|4260|4266|4260|4266|4260|0
1734081560000|2024-12-13 09:19:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|2
1734081570000|2024-12-13 09:19:30|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|1
1734081600000|2024-12-13 09:20:00|4266.2|4260.2|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1734081610000|2024-12-13 09:20:10|4266.3|4260.3|4266|4260|4266.3|4260.3|4266|4260|1
1734081620000|2024-12-13 09:20:20|4266.3|4260.3|4266.5|4260.5|4266.5|4260.5|4266.3|4260.3|0
1734081630000|2024-12-13 09:20:30|4266|4260|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|2
1734081640000|2024-12-13 09:20:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1734081650000|2024-12-13 09:20:50|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.7|4259.7|1
1734081660000|2024-12-13 09:21:00|4266.3|4260.3|4267|4261|4267|4261|4266.3|4260.3|1
1734081670000|2024-12-13 09:21:10|4266.5|4260.5|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|1
1734081680000|2024-12-13 09:21:20|4265.7|4259.7|4266|4260|4266.5|4260.5|4265.7|4259.7|0
1734081690000|2024-12-13 09:21:30|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.5|4259.5|0
1734081700000|2024-12-13 09:21:40|4266|4260|4266|4260|4266|4260|4266|4260|0
1734081710000|2024-12-13 09:21:50|||||||||1
1734081720000|2024-12-13 09:22:00|4265.5|4259.5|4265|4259|4265.5|4259.5|4265|4259|1
1734081730000|2024-12-13 09:22:10|4264.5|4258.5|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1734081750000|2024-12-13 09:22:30|4265|4259|4266|4260|4266|4260|4265|4259|0
1734081760000|2024-12-13 09:22:40|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.5|4259.5|0
1734081770000|2024-12-13 09:22:50|||||||||1
1734081800000|2024-12-13 09:23:20|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1734081820000|2024-12-13 09:23:40|||||||||1
1734081830000|2024-12-13 09:23:50|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1734081840000|2024-12-13 09:24:00|4266|4260|4266|4260|4266|4260|4266|4260|0
1734081850000|2024-12-13 09:24:10|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|1
1734081880000|2024-12-13 09:24:40|||||||||1
1734081890000|2024-12-13 09:24:50|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1734081900000|2024-12-13 09:25:00|4266.3|4260.3|4265.5|4259.5|4266.3|4260.3|4265.5|4259.5|1
1734081910000|2024-12-13 09:25:10|4265.7|4259.7|4265.5|4259.5|4266|4260|4265.5|4259.5|2
1734081920000|2024-12-13 09:25:20|4265.7|4259.7|4265|4259|4266|4260|4265|4259|1
1734081940000|2024-12-13 09:25:40|4264.5|4258.5|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1734081950000|2024-12-13 09:25:50|4264|4258|4264|4258|4264|4258|4264|4258|1
1734081960000|2024-12-13 09:26:00|||||||||1
1734082000000|2024-12-13 09:26:40|||||||||1
1734082010000|2024-12-13 09:26:50|4264.8|4258.8|4264.5|4258.5|4265|4259|4264|4258|2
1734082020000|2024-12-13 09:27:00|4264|4258|4264|4258|4264|4258|4264|4258|1
1734082030000|2024-12-13 09:27:10|4263.5|4257.5|4264|4258|4264|4258|4263.5|4257.5|0
1734082040000|2024-12-13 09:27:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|1
1734082060000|2024-12-13 09:27:40|4264.3|4258.3|4264|4258|4264.3|4258.3|4264|4258|1
1734082070000|2024-12-13 09:27:50|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1734082080000|2024-12-13 09:28:00|4263.3|4257.3|4262.5|4256.5|4263.3|4257.3|4262.5|4256.5|1
1734082120000|2024-12-13 09:28:40|||||||||1
1734082130000|2024-12-13 09:28:50|4262.7|4256.7|4264.5|4258.5|4264.5|4258.5|4262.7|4256.7|4
1734082150000|2024-12-13 09:29:10|4264|4258|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|0
1734082160000|2024-12-13 09:29:20|4263.9|4257.9|4264|4258|4264.5|4258.5|4263.5|4257.5|0
1734082170000|2024-12-13 09:29:30|4263.8|4257.8|4264.5|4258.5|4264.5|4258.5|4263.5|4257.5|0
1734082180000|2024-12-13 09:29:40|4264.3|4258.3|4264.5|4258.5|4264.5|4258.5|4263.7|4257.7|0
1734082190000|2024-12-13 09:29:50|||||||||1
1734082210000|2024-12-13 09:30:10|4263.7|4257.7|4263.5|4257.5|4264|4258|4263.5|4257.5|3
1734082230000|2024-12-13 09:30:30|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734082240000|2024-12-13 09:30:40|4265|4259|4265.2|4259.2|4265.7|4259.7|4265|4259|3
1734082250000|2024-12-13 09:30:50|4265.3|4259.3|4264.7|4258.7|4265.3|4259.3|4264.5|4258.5|0
1734082260000|2024-12-13 09:31:00|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734082300000|2024-12-13 09:31:40|4265|4259|4265|4259|4265|4259|4265|4259|0
1734082320000|2024-12-13 09:32:00|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|1
1734082350000|2024-12-13 09:32:30|4265.3|4259.3|4265|4259|4265.3|4259.3|4264.7|4258.7|0
1734082360000|2024-12-13 09:32:40|4264.2|4258.2|4264.5|4258.5|4264.5|4258.5|4264.2|4258.2|1
1734082380000|2024-12-13 09:33:00|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|0
1734082400000|2024-12-13 09:33:20|4263|4257|4263|4257|4263|4257|4263|4257|2
1734082440000|2024-12-13 09:34:00|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|1
1734082520000|2024-12-13 09:35:20|4263|4257|4260.5|4254.5|4263|4257|4259.5|4253.5|4
1734082560000|2024-12-13 09:36:00|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082580000|2024-12-13 09:36:20|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082590000|2024-12-13 09:36:30|4261|4255|4261.5|4255.5|4261.5|4255.5|4261|4255|0
1734082600000|2024-12-13 09:36:40|4261.2|4255.2|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|0
1734082620000|2024-12-13 09:37:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082630000|2024-12-13 09:37:10|||||||||1
1734082660000|2024-12-13 09:37:40|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082670000|2024-12-13 09:37:50|4260.2|4254.2|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|0
1734082680000|2024-12-13 09:38:00|4260.2|4254.2|4259.5|4253.5|4260.2|4254.2|4259.5|4253.5|0
1734082700000|2024-12-13 09:38:20|4259.2|4253.2|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|1
1734082710000|2024-12-13 09:38:30|4259.2|4253.2|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|5
1734082720000|2024-12-13 09:38:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734082760000|2024-12-13 09:39:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1734082770000|2024-12-13 09:39:30|4259.5|4253.5|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|0
1734082820000|2024-12-13 09:40:20|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734082830000|2024-12-13 09:40:30|||||||||1
1734082860000|2024-12-13 09:41:00|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|2
1734082870000|2024-12-13 09:41:10|4260|4254|4260|4254|4260|4254|4260|4254|0
1734082880000|2024-12-13 09:41:20|4259.7|4253.7|4260|4254|4260|4254|4259.5|4253.5|0
1734082890000|2024-12-13 09:41:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|1
1734082910000|2024-12-13 09:41:50|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734082920000|2024-12-13 09:42:00|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|0
1734082930000|2024-12-13 09:42:10|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259.5|4253.5|1
1734082940000|2024-12-13 09:42:20|4260|4254|4260|4254|4260|4254|4260|4254|0
1734082970000|2024-12-13 09:42:50|4259.8|4253.8|4259.5|4253.5|4260|4254|4259.5|4253.5|0
1734082980000|2024-12-13 09:43:00|4259.7|4253.7|4260.5|4254.5|4260.5|4254.5|4259.7|4253.7|1
1734083000000|2024-12-13 09:43:20|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|4259.7|4253.7|0
1734083010000|2024-12-13 09:43:30|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|1
1734083020000|2024-12-13 09:43:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|3
1734083040000|2024-12-13 09:44:00|||||||||1
1734083050000|2024-12-13 09:44:10|4259.7|4253.7|4259.5|4253.5|4259.7|4253.7|4259|4253|2
1734083060000|2024-12-13 09:44:20|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|0
1734083070000|2024-12-13 09:44:30|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|2
1734083080000|2024-12-13 09:44:40|4258.7|4252.7|4259|4253|4259.5|4253.5|4258.7|4252.7|0
1734083090000|2024-12-13 09:44:50|4259.5|4253.5|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|0
1734083100000|2024-12-13 09:45:00|4258.3|4252.3|4255|4249|4258.3|4252.3|4255|4249|3
1734083110000|2024-12-13 09:45:10|4254.7|4248.7|4253.5|4247.5|4254.7|4248.7|4253.5|4247.5|6
1734083120000|2024-12-13 09:45:20|4253|4247|4254.5|4248.5|4254.5|4248.5|4253|4247|2
1734083140000|2024-12-13 09:45:40|4253.7|4247.7|4253.5|4247.5|4253.7|4247.7|4253.5|4247.5|1
1734083150000|2024-12-13 09:45:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|1
1734083160000|2024-12-13 09:46:00|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1734083170000|2024-12-13 09:46:10|4255|4249|4255.2|4249.2|4255.2|4249.2|4255|4249|0
1734083180000|2024-12-13 09:46:20|4255|4249|4254.5|4248.5|4255.2|4249.2|4254.2|4248.2|2
1734083190000|2024-12-13 09:46:30|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1734083210000|2024-12-13 09:46:50|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|4254.5|4248.5|1
1734083240000|2024-12-13 09:47:20|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|0
1734083260000|2024-12-13 09:47:40|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1734083270000|2024-12-13 09:47:50|4255|4249|4255|4249|4255|4249|4254.5|4248.5|2
1734083280000|2024-12-13 09:48:00|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|1
1734083300000|2024-12-13 09:48:20|4253.7|4247.7|4253.5|4247.5|4253.7|4247.7|4253.3|4247.3|2
1734083310000|2024-12-13 09:48:30|4253.3|4247.3|4252.7|4246.7|4253.3|4247.3|4252.5|4246.5|2
1734083320000|2024-12-13 09:48:40|4252.5|4246.5|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|0
1734083330000|2024-12-13 09:48:50|4252.7|4246.7|4252.5|4246.5|4253|4247|4252.5|4246.5|0
1734083340000|2024-12-13 09:49:00|4252.3|4246.3|4252.5|4246.5|4252.5|4246.5|4251.7|4245.7|3
1734083350000|2024-12-13 09:49:10|4252|4246|4251.7|4245.7|4252|4246|4251.7|4245.7|3
1734083370000|2024-12-13 09:49:30|4251.2|4245.2|4250.7|4244.7|4251.5|4245.5|4250.7|4244.7|2
1734083380000|2024-12-13 09:49:40|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|3
1734083390000|2024-12-13 09:49:50|4251.8|4245.8|4251.5|4245.5|4252.5|4246.5|4251.5|4245.5|2
1734083400000|2024-12-13 09:50:00|4251.7|4245.7|4252.5|4246.5|4252.5|4246.5|4251.7|4245.7|1
1734083410000|2024-12-13 09:50:10|4252.7|4246.7|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|1
1734083420000|2024-12-13 09:50:20|4252.7|4246.7|4254.7|4248.7|4254.7|4248.7|4252.7|4246.7|1
1734083430000|2024-12-13 09:50:30|4255|4249|4255|4249|4255|4249|4254.7|4248.7|0
1734083440000|2024-12-13 09:50:40|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|1
1734083450000|2024-12-13 09:50:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1734083460000|2024-12-13 09:51:00|4256|4250|4255.5|4249.5|4256.2|4250.2|4255.5|4249.5|1
1734083480000|2024-12-13 09:51:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1734083490000|2024-12-13 09:51:30|4256.2|4250.2|4256|4250|4256.2|4250.2|4256|4250|0
1734083500000|2024-12-13 09:51:40|4256.2|4250.2|4254.7|4248.7|4256.2|4250.2|4254.7|4248.7|1
1734083510000|2024-12-13 09:51:50|4255|4249|4255.2|4249.2|4255.5|4249.5|4255|4249|0
1734083520000|2024-12-13 09:52:00|4255.5|4249.5|4256.5|4250.5|4256.5|4250.5|4255.2|4249.2|1
1734083530000|2024-12-13 09:52:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.5|4250.5|0
1734083540000|2024-12-13 09:52:20|4256.5|4250.5|4256.2|4250.2|4256.5|4250.5|4256.2|4250.2|0
1734083560000|2024-12-13 09:52:40|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1734083570000|2024-12-13 09:52:50|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|0
1734083590000|2024-12-13 09:53:10|4255.2|4249.2|4255.5|4249.5|4255.5|4249.5|4255.2|4249.2|0
1734083600000|2024-12-13 09:53:20|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|0
1734083610000|2024-12-13 09:53:30|4256.7|4250.7|4256.5|4250.5|4256.7|4250.7|4256.5|4250.5|3
1734083630000|2024-12-13 09:53:50|4256.3|4250.3|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|0
1734083650000|2024-12-13 09:54:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734083670000|2024-12-13 09:54:30|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|0
1734083680000|2024-12-13 09:54:40|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|0
1734083690000|2024-12-13 09:54:50|4257|4251|4258|4252|4258|4252|4257|4251|1
1734083700000|2024-12-13 09:55:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|0
1734083710000|2024-12-13 09:55:10|4258.5|4252.5|4259|4253|4259|4253|4258.5|4252.5|0
1734083720000|2024-12-13 09:55:20|4258.5|4252.5|4258.7|4252.7|4258.7|4252.7|4258.5|4252.5|0
1734083730000|2024-12-13 09:55:30|4259|4253|4258.5|4252.5|4259|4253|4258.5|4252.5|3
1734083740000|2024-12-13 09:55:40|4258.8|4252.8|4259.2|4253.2|4259.5|4253.5|4258.8|4252.8|2
1734083750000|2024-12-13 09:55:50|4259|4253|4259|4253|4259|4253|4258.5|4252.5|0
1734083760000|2024-12-13 09:56:00|4258.5|4252.5|4258.5|4252.5|4258.7|4252.7|4258.5|4252.5|0
1734083770000|2024-12-13 09:56:10|4259.5|4253.5|4259|4253|4259.5|4253.5|4258.7|4252.7|0
1734083780000|2024-12-13 09:56:20|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4258.7|4252.7|0
1734083800000|2024-12-13 09:56:40|4260.2|4254.2|4260.5|4254.5|4260.5|4254.5|4260.2|4254.2|0
1734083810000|2024-12-13 09:56:50|4261|4255|4261|4255|4261|4255|4260.7|4254.7|0
1734083820000|2024-12-13 09:57:00|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|1
1734083830000|2024-12-13 09:57:10|4261|4255|4261.2|4255.2|4261.2|4255.2|4260.7|4254.7|0
1734083840000|2024-12-13 09:57:20|4261|4255|4261|4255|4261.7|4255.7|4260.7|4254.7|1
1734083850000|2024-12-13 09:57:30|4261.2|4255.2|4260.5|4254.5|4261.2|4255.2|4260.5|4254.5|0
1734083860000|2024-12-13 09:57:40|4260.2|4254.2|4260.2|4254.2|4260.5|4254.5|4260.2|4254.2|0
1734083870000|2024-12-13 09:57:50|4259.7|4253.7|4259.7|4253.7|4260|4254|4259.7|4253.7|0
1734083880000|2024-12-13 09:58:00|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|1
1734083910000|2024-12-13 09:58:30|4259.2|4253.2|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|0
1734083920000|2024-12-13 09:58:40|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|4259.5|4253.5|0
1734083930000|2024-12-13 09:58:50|4259.2|4253.2|4259.5|4253.5|4259.5|4253.5|4259.2|4253.2|0
1734083940000|2024-12-13 09:59:00|4259.7|4253.7|4267|4261|4267|4261|4259.7|4253.7|10
1734083950000|2024-12-13 09:59:10|4267.5|4261.5|4268.7|4262.7|4269|4263|4267.5|4261.5|5
1734083960000|2024-12-13 09:59:20|4268.5|4262.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|5
1734083970000|2024-12-13 09:59:30|4268|4262|4267.7|4261.7|4268|4262|4267.5|4261.5|1
1734083980000|2024-12-13 09:59:40|4268|4262|4269.2|4263.2|4269.5|4263.5|4268|4262|1
1734083990000|2024-12-13 09:59:50|4269.5|4263.5|4268.2|4262.2|4269.5|4263.5|4268.2|4262.2|1
1734084000000|2024-12-13 10:00:00|4267.2|4261.2|4267.2|4261.2|4267.5|4261.5|4267.2|4261.2|1
1734084010000|2024-12-13 10:00:10|4266.5|4260.5|4266.2|4260.2|4266.5|4260.5|4266.2|4260.2|1
1734084030000|2024-12-13 10:00:30|4265.7|4259.7|4266|4260|4266|4260|4265.7|4259.7|1
1734084040000|2024-12-13 10:00:40|||||||||1
1734084050000|2024-12-13 10:00:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|0
1734084060000|2024-12-13 10:01:00|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734084070000|2024-12-13 10:01:10|4265.7|4259.7|4265.2|4259.2|4266.2|4260.2|4265.2|4259.2|3
1734084080000|2024-12-13 10:01:20|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|1
1734084110000|2024-12-13 10:01:50|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|3
1734084160000|2024-12-13 10:02:40|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734084170000|2024-12-13 10:02:50|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|2
1734084190000|2024-12-13 10:03:10|4265.5|4259.5|4264.7|4258.7|4265.5|4259.5|4264.7|4258.7|1
1734084200000|2024-12-13 10:03:20|4264.5|4258.5|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|1
1734084210000|2024-12-13 10:03:30|4263.5|4257.5|4264.2|4258.2|4264.2|4258.2|4263.5|4257.5|3
1734084230000|2024-12-13 10:03:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734084250000|2024-12-13 10:04:10|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|0
1734084260000|2024-12-13 10:04:20|4264.5|4258.5|4264.2|4258.2|4264.5|4258.5|4264.2|4258.2|0
1734084270000|2024-12-13 10:04:30|4264.5|4258.5|4265.2|4259.2|4265.2|4259.2|4264.5|4258.5|0
1734084330000|2024-12-13 10:05:30|4265.5|4259.5|4264.2|4258.2|4266.2|4260.2|4264.2|4258.2|1
1734084350000|2024-12-13 10:05:50|4264.5|4258.5|4264.5|4258.5|4265|4259|4264.5|4258.5|1
1734084370000|2024-12-13 10:06:10|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|66
1734084380000|2024-12-13 10:06:20|4264.5|4258.5|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|4
1734084390000|2024-12-13 10:06:30|4263.7|4257.7|4264|4258|4264|4258|4263.7|4257.7|0
1734084400000|2024-12-13 10:06:40|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264|4258|0
1734084420000|2024-12-13 10:07:00|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|0
1734084450000|2024-12-13 10:07:30|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|0
1734084460000|2024-12-13 10:07:40|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|3
1734084480000|2024-12-13 10:08:00|4265|4259|4263.7|4257.7|4265|4259|4263.7|4257.7|3
1734084490000|2024-12-13 10:08:10|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|0
1734084500000|2024-12-13 10:08:20|4264.2|4258.2|4263.7|4257.7|4264.5|4258.5|4263.7|4257.7|0
1734084510000|2024-12-13 10:08:30|4263.5|4257.5|4264.2|4258.2|4264.5|4258.5|4263.5|4257.5|0
1734084530000|2024-12-13 10:08:50|4264|4258|4263.7|4257.7|4264|4258|4263.7|4257.7|0
1734084540000|2024-12-13 10:09:00|4264.5|4258.5|4265|4259|4265|4259|4264.5|4258.5|1
1734084550000|2024-12-13 10:09:10|4264.7|4258.7|4265|4259|4265|4259|4264.7|4258.7|0
1734084560000|2024-12-13 10:09:20|4265.2|4259.2|4265|4259|4265.5|4259.5|4265|4259|0
1734084570000|2024-12-13 10:09:30|4265.2|4259.2|4265|4259|4265.2|4259.2|4265|4259|0
1734084580000|2024-12-13 10:09:40|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.2|4258.2|0
1734084590000|2024-12-13 10:09:50|4265|4259|4265.2|4259.2|4265.2|4259.2|4265|4259|0
1734084600000|2024-12-13 10:10:00|4265.5|4259.5|4264.2|4258.2|4265.5|4259.5|4264.2|4258.2|3
1734084610000|2024-12-13 10:10:10|4264|4258|4264.5|4258.5|4264.5|4258.5|4264|4258|22
1734084620000|2024-12-13 10:10:20|4264.7|4258.7|4265|4259|4265.2|4259.2|4264.7|4258.7|1
1734084630000|2024-12-13 10:10:30|4265.2|4259.2|4266|4260|4267|4261|4265.2|4259.2|604
1734084640000|2024-12-13 10:10:40|4266.5|4260.5|4267.7|4261.7|4267.7|4261.7|4266|4260|4
1734084650000|2024-12-13 10:10:50|4268|4262|4268.2|4262.2|4268.5|4262.5|4268|4262|4
1734084660000|2024-12-13 10:11:00|4268.5|4262.5|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|3
1734084670000|2024-12-13 10:11:10|4268.5|4262.5|4268.2|4262.2|4268.5|4262.5|4268.2|4262.2|4
1734084680000|2024-12-13 10:11:20|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|0
1734084690000|2024-12-13 10:11:30|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1734084700000|2024-12-13 10:11:40|4268|4262|4268.5|4262.5|4268.5|4262.5|4268|4262|1
1734084710000|2024-12-13 10:11:50|4268|4262|4268.2|4262.2|4268.2|4262.2|4268|4262|0
1734084720000|2024-12-13 10:12:00|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|3
1734084730000|2024-12-13 10:12:10|4268.7|4262.7|4269|4263|4269|4263|4268.7|4262.7|0
1734084740000|2024-12-13 10:12:20|4268.7|4262.7|4268|4262|4269|4263|4268|4262|28
1734084750000|2024-12-13 10:12:30|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|0
1734084760000|2024-12-13 10:12:40|4268|4262|4269.7|4263.7|4269.7|4263.7|4268|4262|6
1734084770000|2024-12-13 10:12:50|4270|4264|4270|4264|4270|4264|4270|4264|0
1734084780000|2024-12-13 10:13:00|4269.7|4263.7|4269.5|4263.5|4269.7|4263.7|4269.5|4263.5|0
1734084800000|2024-12-13 10:13:20|4269.2|4263.2|4269.2|4263.2|4269.5|4263.5|4269.2|4263.2|0
1734084810000|2024-12-13 10:13:30|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|0
1734084820000|2024-12-13 10:13:40|4269|4263|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|0
1734084830000|2024-12-13 10:13:50|4268.7|4262.7|4268.7|4262.7|4269.2|4263.2|4268.7|4262.7|0
1734084840000|2024-12-13 10:14:00|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1734084850000|2024-12-13 10:14:10|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268|4262|0
1734084860000|2024-12-13 10:14:20|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|0
1734084870000|2024-12-13 10:14:30|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|0
1734084880000|2024-12-13 10:14:40|4267.2|4261.2|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|0
1734084900000|2024-12-13 10:15:00|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|0
1734084930000|2024-12-13 10:15:30|4265.7|4259.7|4265.5|4259.5|4265.7|4259.7|4265.5|4259.5|0
1734084940000|2024-12-13 10:15:40|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|0
1734084950000|2024-12-13 10:15:50|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|1
1734084960000|2024-12-13 10:16:00|4266|4260|4265.5|4259.5|4266|4260|4265.2|4259.2|1
1734084990000|2024-12-13 10:16:30|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265|4259|0
1734085000000|2024-12-13 10:16:40|4265|4259|4265|4259|4265|4259|4265|4259|0
1734085020000|2024-12-13 10:17:00|4265.3|4259.3|4264.8|4258.8|4265.3|4259.3|4264.5|4258.5|0
1734085050000|2024-12-13 10:17:30|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|1
1734085060000|2024-12-13 10:17:40|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1734085080000|2024-12-13 10:18:00|4265.5|4259.5|4265.3|4259.3|4265.5|4259.5|4265.3|4259.3|0
1734085090000|2024-12-13 10:18:10|4264.5|4258.5|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|0
1734085130000|2024-12-13 10:18:50|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1734085140000|2024-12-13 10:19:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085150000|2024-12-13 10:19:10|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1734085160000|2024-12-13 10:19:20|4265|4259|4264.8|4258.8|4265|4259|4264.8|4258.8|0
1734085190000|2024-12-13 10:19:50|4265|4259|4265.5|4259.5|4265.5|4259.5|4265|4259|5
1734085210000|2024-12-13 10:20:10|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.3|4259.3|0
1734085220000|2024-12-13 10:20:20|4265.8|4259.8|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1734085240000|2024-12-13 10:20:40|4265.5|4259.5|4265.5|4259.5|4265.8|4259.8|4265.3|4259.3|0
1734085250000|2024-12-13 10:20:50|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|4265.8|4259.8|0
1734085260000|2024-12-13 10:21:00|4266.8|4260.8|4266.5|4260.5|4267|4261|4266.5|4260.5|1
1734085270000|2024-12-13 10:21:10|4266.3|4260.3|4265.3|4259.3|4266.3|4260.3|4265.3|4259.3|0
1734085280000|2024-12-13 10:21:20|4265.5|4259.5|4265.3|4259.3|4265.5|4259.5|4265.3|4259.3|0
1734085300000|2024-12-13 10:21:40|4265|4259|4264.5|4258.5|4265.5|4259.5|4264.5|4258.5|0
1734085310000|2024-12-13 10:21:50|4265|4259|4265.3|4259.3|4265.5|4259.5|4265|4259|0
1734085320000|2024-12-13 10:22:00|4265|4259|4263.5|4257.5|4265|4259|4263.5|4257.5|1
1734085330000|2024-12-13 10:22:10|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|4263.8|4257.8|0
1734085340000|2024-12-13 10:22:20|4264.8|4258.8|4265|4259|4265|4259|4264.8|4258.8|2
1734085350000|2024-12-13 10:22:30|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|1
1734085370000|2024-12-13 10:22:50|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085380000|2024-12-13 10:23:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085410000|2024-12-13 10:23:30|4264.8|4258.8|4264.5|4258.5|4264.8|4258.8|4264.5|4258.5|0
1734085420000|2024-12-13 10:23:40|4265|4259|4265.3|4259.3|4265.3|4259.3|4265|4259|0
1734085430000|2024-12-13 10:23:50|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734085440000|2024-12-13 10:24:00|4265|4259|4264.5|4258.5|4265.3|4259.3|4264.5|4258.5|0
1734085450000|2024-12-13 10:24:10|4264.8|4258.8|4264.5|4258.5|4265.3|4259.3|4264.5|4258.5|0
1734085500000|2024-12-13 10:25:00|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085520000|2024-12-13 10:25:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085530000|2024-12-13 10:25:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085540000|2024-12-13 10:25:40|4263.5|4257.5|4263.8|4257.8|4263.8|4257.8|4263.5|4257.5|0
1734085550000|2024-12-13 10:25:50|4264|4258|4264.3|4258.3|4264.3|4258.3|4263.5|4257.5|0
1734085560000|2024-12-13 10:26:00|4263.8|4257.8|4263.5|4257.5|4263.8|4257.8|4263.5|4257.5|0
1734085570000|2024-12-13 10:26:10|4263.8|4257.8|4264|4258|4264|4258|4263.8|4257.8|0
1734085580000|2024-12-13 10:26:20|4264.5|4258.5|4264.8|4258.8|4264.8|4258.8|4264.5|4258.5|1
1734085590000|2024-12-13 10:26:30|4265|4259|4265|4259|4265|4259|4265|4259|0
1734085600000|2024-12-13 10:26:40|4265.3|4259.3|4264.5|4258.5|4265.3|4259.3|4264.5|4258.5|1
1734085610000|2024-12-13 10:26:50|4264.3|4258.3|4263.8|4257.8|4264.3|4258.3|4263.5|4257.5|0
1734085620000|2024-12-13 10:27:00|4264.5|4258.5|4264.3|4258.3|4264.5|4258.5|4264|4258|1
1734085630000|2024-12-13 10:27:10|4264|4258|4263.8|4257.8|4264|4258|4263.5|4257.5|0
1734085640000|2024-12-13 10:27:20|4264|4258|4264|4258|4264|4258|4264|4258|1
1734085650000|2024-12-13 10:27:30|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085660000|2024-12-13 10:27:40|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|4263.3|4257.3|1
1734085670000|2024-12-13 10:27:50|4263.5|4257.5|4264.3|4258.3|4264.5|4258.5|4263.5|4257.5|1
1734085680000|2024-12-13 10:28:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085700000|2024-12-13 10:28:20|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|4264.3|4258.3|0
1734085710000|2024-12-13 10:28:30|4264.5|4258.5|4264.5|4258.5|4264.8|4258.8|4264.3|4258.3|1
1734085720000|2024-12-13 10:28:40|4264.8|4258.8|4264.8|4258.8|4265|4259|4264.8|4258.8|1
1734085730000|2024-12-13 10:28:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085750000|2024-12-13 10:29:10|4266.3|4260.3|4265|4259|4266.3|4260.3|4265|4259|2
1734085760000|2024-12-13 10:29:20|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1734085770000|2024-12-13 10:29:30|4265|4259|4264.5|4258.5|4265|4259|4264.5|4258.5|0
1734085780000|2024-12-13 10:29:40|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|4264.8|4258.8|0
1734085790000|2024-12-13 10:29:50|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734085800000|2024-12-13 10:30:00|4263.5|4257.5|4263.8|4257.8|4263.8|4257.8|4263.3|4257.3|0
1734085810000|2024-12-13 10:30:10|4263.5|4257.5|4262.5|4256.5|4263.5|4257.5|4262|4256|4
1734085820000|2024-12-13 10:30:20|4262.3|4256.3|4262.5|4256.5|4262.5|4256.5|4262.3|4256.3|0
1734085850000|2024-12-13 10:30:50|4262.3|4256.3|4261.5|4255.5|4262.3|4256.3|4261.5|4255.5|1
1734085860000|2024-12-13 10:31:00|4262.3|4256.3|4262.8|4256.8|4262.8|4256.8|4262|4256|0
1734085880000|2024-12-13 10:31:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.3|4257.3|1
1734085920000|2024-12-13 10:32:00|4263.3|4257.3|4265.3|4259.3|4265.3|4259.3|4263.3|4257.3|2
1734085940000|2024-12-13 10:32:20|4265.5|4259.5|4265.3|4259.3|4265.8|4259.8|4265.3|4259.3|0
1734085950000|2024-12-13 10:32:30|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|0
1734086040000|2024-12-13 10:34:00|4267.4|4261.4|4267.5|4261.5|4267.8|4261.8|4267.4|4261.4|11
1734086060000|2024-12-13 10:34:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1734086070000|2024-12-13 10:34:30|||||||||1
1734086080000|2024-12-13 10:34:40|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|2
1734086090000|2024-12-13 10:34:50|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|0
1734086100000|2024-12-13 10:35:00|4266.3|4260.3|4265.5|4259.5|4266.3|4260.3|4265.5|4259.5|0
1734086110000|2024-12-13 10:35:10|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|0
1734086120000|2024-12-13 10:35:20|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|1
1734086130000|2024-12-13 10:35:30|4265.3|4259.3|4265.5|4259.5|4265.5|4259.5|4265.3|4259.3|1
1734086140000|2024-12-13 10:35:40|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.8|4259.8|0
1734086150000|2024-12-13 10:35:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734086170000|2024-12-13 10:36:10|4266|4260|4266|4260|4266|4260|4266|4260|0
1734086180000|2024-12-13 10:36:20|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734086200000|2024-12-13 10:36:40|4266|4260|4266.5|4260.5|4266.5|4260.5|4266|4260|0
1734086220000|2024-12-13 10:37:00|4266|4260|4266|4260|4266|4260|4266|4260|0
1734086230000|2024-12-13 10:37:10|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1734086240000|2024-12-13 10:37:20|4266.5|4260.5|4265.5|4259.5|4266.5|4260.5|4265.5|4259.5|0
1734086280000|2024-12-13 10:38:00|||||||||1
1734086320000|2024-12-13 10:38:40|4265.8|4259.8|4266|4260|4266|4260|4265.5|4259.5|0
1734086330000|2024-12-13 10:38:50|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|1
1734086340000|2024-12-13 10:39:00|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266|4260|3
1734086350000|2024-12-13 10:39:10|4265.8|4259.8|4266.5|4260.5|4266.5|4260.5|4265.8|4259.8|0
1734086360000|2024-12-13 10:39:20|4266.3|4260.3|4266.5|4260.5|4266.5|4260.5|4266.3|4260.3|0
1734086370000|2024-12-13 10:39:30|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|4266.3|4260.3|0
1734086380000|2024-12-13 10:39:40|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|1
1734086390000|2024-12-13 10:39:50|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.3|4261.3|1
1734086400000|2024-12-13 10:40:00|4267.3|4261.3|4267.5|4261.5|4267.5|4261.5|4267.3|4261.3|0
1734086410000|2024-12-13 10:40:10|4267.8|4261.8|4268|4262|4268|4262|4267.5|4261.5|1
1734086420000|2024-12-13 10:40:20|4268.5|4262.5|4268.3|4262.3|4268.5|4262.5|4268.3|4262.3|4
1734086430000|2024-12-13 10:40:30|4267.6|4261.6|4268.5|4262.5|4268.5|4262.5|4266.8|4260.8|12
1734086460000|2024-12-13 10:41:00|||||||||2
1734086480000|2024-12-13 10:41:20|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|4268.3|4262.3|0
1734086490000|2024-12-13 10:41:30|4268|4262|4268.3|4262.3|4268.5|4262.5|4268|4262|2
1734086500000|2024-12-13 10:41:40|4267.5|4261.5|4268|4262|4268|4262|4267.3|4261.3|8
1734086510000|2024-12-13 10:41:50|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|0
1734086520000|2024-12-13 10:42:00|4267.5|4261.5|4269|4263|4269|4263|4267.5|4261.5|7
1734086530000|2024-12-13 10:42:10|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1734086540000|2024-12-13 10:42:20|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|1
1734086550000|2024-12-13 10:42:30|4269|4263|4269|4263|4269|4263|4269|4263|0
1734086580000|2024-12-13 10:43:00|4268|4262|4268.8|4262.8|4269|4263|4268|4262|5
1734086590000|2024-12-13 10:43:10|4269|4263|4269|4263|4269|4263|4269|4263|2
1734086600000|2024-12-13 10:43:20|4268.5|4262.5|4269|4263|4269|4263|4268.5|4262.5|0
1734086620000|2024-12-13 10:43:40|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|4268.8|4262.8|1
1734086640000|2024-12-13 10:44:00|4269|4263|4268.8|4262.8|4269|4263|4268.8|4262.8|1
1734086650000|2024-12-13 10:44:10|4268.5|4262.5|4268|4262|4268.5|4262.5|4267|4261|3
1734086660000|2024-12-13 10:44:20|4267.5|4261.5|4267.8|4261.8|4268|4262|4267.5|4261.5|14
1734086670000|2024-12-13 10:44:30|4268|4262|4268.5|4262.5|4269|4263|4268|4262|3
1734086690000|2024-12-13 10:44:50|4268.3|4262.3|4268.5|4262.5|4268.5|4262.5|4268.3|4262.3|1
1734086700000|2024-12-13 10:45:00|4269|4263|4268.5|4262.5|4269|4263|4268.5|4262.5|1
1734086710000|2024-12-13 10:45:10|4268.8|4262.8|4269|4263|4269|4263|4268.5|4262.5|0
1734086720000|2024-12-13 10:45:20|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|0
1734086730000|2024-12-13 10:45:30|4268.8|4262.8|4270|4264|4270.5|4264.5|4268.8|4262.8|41
1734086740000|2024-12-13 10:45:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270|4264|1
1734086750000|2024-12-13 10:45:50|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1734086760000|2024-12-13 10:46:00|4270.8|4264.8|4271.5|4265.5|4271.8|4265.8|4270.8|4264.8|15
1734086770000|2024-12-13 10:46:10|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1734086780000|2024-12-13 10:46:20|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.3|4265.3|1
1734086820000|2024-12-13 10:47:00|4271.8|4265.8|4271.5|4265.5|4271.8|4265.8|4271.5|4265.5|1
1734086840000|2024-12-13 10:47:20|4271.3|4265.3|4271.3|4265.3|4271.5|4265.5|4271.3|4265.3|0
1734086850000|2024-12-13 10:47:30|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|2
1734086880000|2024-12-13 10:48:00|4271.8|4265.8|4272.8|4266.8|4272.8|4266.8|4271.8|4265.8|27
1734086890000|2024-12-13 10:48:10|4272.5|4266.5|4271.8|4265.8|4272.5|4266.5|4271.8|4265.8|2
1734086900000|2024-12-13 10:48:20|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|2
1734086920000|2024-12-13 10:48:40|4272.3|4266.3|4272.3|4266.3|4272.5|4266.5|4272.3|4266.3|0
1734086940000|2024-12-13 10:49:00|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.3|4266.3|0
1734086950000|2024-12-13 10:49:10|4272.8|4266.8|4273|4267|4273|4267|4272.5|4266.5|0
1734086970000|2024-12-13 10:49:30|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1734086980000|2024-12-13 10:49:40|4273.8|4267.8|4273.5|4267.5|4273.8|4267.8|4273.3|4267.3|1
1734086990000|2024-12-13 10:49:50|4274|4268|4274|4268|4274.3|4268.3|4273.8|4267.8|6
1734087000000|2024-12-13 10:50:00|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1734087010000|2024-12-13 10:50:10|4274|4268|4274|4268|4274|4268|4274|4268|0
1734087020000|2024-12-13 10:50:20|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274|4268|0
1734087030000|2024-12-13 10:50:30|4274|4268|4274.5|4268.5|4275.8|4269.8|4274|4268|18
1734087040000|2024-12-13 10:50:40|4274.3|4268.3|4274.3|4268.3|4274.5|4268.5|4273.8|4267.8|0
1734087050000|2024-12-13 10:50:50|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1734087080000|2024-12-13 10:51:20|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|1
1734087100000|2024-12-13 10:51:40|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|4275.3|4269.3|0
1734087110000|2024-12-13 10:51:50|4275.5|4269.5|4277.5|4271.5|4277.5|4271.5|4275.5|4269.5|6
1734087130000|2024-12-13 10:52:10|4279|4273|4279.5|4273.5|4279.8|4273.8|4279|4273|18
1734087150000|2024-12-13 10:52:30|4279.3|4273.3|4279|4273|4279.3|4273.3|4279|4273|0
1734087160000|2024-12-13 10:52:40|||||||||1
1734087180000|2024-12-13 10:53:00|4280|4274|4281|4275|4281|4275|4280|4274|11
1734087190000|2024-12-13 10:53:10|||||||||1
1734087200000|2024-12-13 10:53:20|4280.5|4274.5|4280.8|4274.8|4281|4275|4280.5|4274.5|3
1734087210000|2024-12-13 10:53:30|4281|4275|4281|4275|4281|4275|4281|4275|0
1734087220000|2024-12-13 10:53:40|||||||||2
1734087240000|2024-12-13 10:54:00|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|1
1734087250000|2024-12-13 10:54:10|4280.8|4274.8|4281.1|4275.1|4281.1|4275.1|4279.1|4273.1|7
1734087260000|2024-12-13 10:54:20|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|76
1734087280000|2024-12-13 10:54:40|||||||||2
1734087290000|2024-12-13 10:54:50|||||||||2
1734087330000|2024-12-13 10:55:30|4281.6|4275.6|4281.8|4275.8|4281.8|4275.8|4281.6|4275.6|0
1734087340000|2024-12-13 10:55:40|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|4282.1|4276.1|0
1734087350000|2024-12-13 10:55:50|4281.8|4275.8|4282.1|4276.1|4282.1|4276.1|4281.8|4275.8|5
1734087360000|2024-12-13 10:56:00|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|42
1734087410000|2024-12-13 10:56:50|4284.1|4278.1|4285.1|4279.1|4285.1|4279.1|4284.1|4278.1|76
1734087420000|2024-12-13 10:57:00|||||||||1
1734087440000|2024-12-13 10:57:20|4284.8|4278.8|4284.6|4278.6|4284.8|4278.8|4284.6|4278.6|2
1734087460000|2024-12-13 10:57:40|||||||||1
1734087470000|2024-12-13 10:57:50|4284.8|4278.8|4285.1|4279.1|4285.1|4279.1|4284.8|4278.8|7
1734087500000|2024-12-13 10:58:20|4285.3|4279.3|4286.1|4280.1|4286.1|4280.1|4285.3|4279.3|34
1734087520000|2024-12-13 10:58:40|4286.3|4280.3|4285.8|4279.8|4286.6|4280.6|4284.5|4278.5|15
1734087530000|2024-12-13 10:58:50|4285.6|4279.6|4285.6|4279.6|4286.1|4280.1|4285.6|4279.6|2
1734087540000|2024-12-13 10:59:00|4285.8|4279.8|4285.6|4279.6|4286.1|4280.1|4285.6|4279.6|1
1734087560000|2024-12-13 10:59:20|4285.8|4279.8|4285.6|4279.6|4285.8|4279.8|4285.6|4279.6|1
1734087570000|2024-12-13 10:59:30|4285.8|4279.8|4285.3|4279.3|4287.1|4281.1|4285.3|4279.3|198
1734087580000|2024-12-13 10:59:40|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|3
1734087620000|2024-12-13 11:00:20|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|1
1734087640000|2024-12-13 11:00:40|4286.3|4280.3|4284.6|4278.6|4286.3|4280.3|4284.6|4278.6|7
1734087650000|2024-12-13 11:00:50|4284.8|4278.8|4285.6|4279.6|4285.6|4279.6|4284.8|4278.8|3
1734087660000|2024-12-13 11:01:00|4285.8|4279.8|4286.6|4280.6|4286.6|4280.6|4285.8|4279.8|0
1734087670000|2024-12-13 11:01:10|4286.8|4280.8|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|2
1734087680000|2024-12-13 11:01:20|4286.6|4280.6|4286.3|4280.3|4286.6|4280.6|4286.3|4280.3|1
1734087690000|2024-12-13 11:01:30|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|40
1734087730000|2024-12-13 11:02:10|4287|4281|4287.3|4281.3|4287.3|4281.3|4287|4281|7
1734087740000|2024-12-13 11:02:20|4287.5|4281.5|4287|4281|4287.5|4281.5|4287|4281|2
1734087750000|2024-12-13 11:02:30|4287.2|4281.2|4287|4281|4287.2|4281.2|4286.8|4280.8|3
1734087760000|2024-12-13 11:02:40|4286.8|4280.8|4286|4280|4286.8|4280.8|4286|4280|0
1734087770000|2024-12-13 11:02:50|4286.3|4280.3|4287|4281|4287|4281|4286|4280|0
1734087780000|2024-12-13 11:03:00|4287.3|4281.3|4287|4281|4287.5|4281.5|4286.8|4280.8|4
1734087790000|2024-12-13 11:03:10|4290|4284|4291.5|4285.5|4291.5|4285.5|4290|4284|343
1734087810000|2024-12-13 11:03:30|4290.5|4284.5|4290.7|4284.7|4290.7|4284.7|4290.5|4284.5|9
1734087820000|2024-12-13 11:03:40|4291|4285|4291|4285|4291|4285|4291|4285|1
1734087830000|2024-12-13 11:03:50|4291.5|4285.5|4292.5|4286.5|4292.5|4286.5|4291.5|4285.5|1
1734087840000|2024-12-13 11:04:00|||||||||3
1734087850000|2024-12-13 11:04:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|9
1734087870000|2024-12-13 11:04:30|4293.3|4287.3|4293|4287|4293.5|4287.5|4292.5|4286.5|2
1734087880000|2024-12-13 11:04:40|4292.8|4286.8|4293|4287|4293|4287|4292.5|4286.5|0
1734087890000|2024-12-13 11:04:50|4292|4286|4292|4286|4292|4286|4292|4286|25
1734087900000|2024-12-13 11:05:00|4291.8|4285.8|4289|4283|4291.8|4285.8|4289|4283|3
1734087910000|2024-12-13 11:05:10|||||||||9
1734087920000|2024-12-13 11:05:20|4288|4282|4288|4282|4288|4282|4288|4282|2
1734087930000|2024-12-13 11:05:30|4288.2|4282.2|4288.2|4282.2|4288.5|4282.5|4288|4282|0
1734087940000|2024-12-13 11:05:40|4288|4282|4288.5|4282.5|4288.5|4282.5|4288|4282|3
1734087950000|2024-12-13 11:05:50|4288|4282|4288|4282|4288|4282|4288|4282|2
1734087960000|2024-12-13 11:06:00|4287.8|4281.8|4287|4281|4287.8|4281.8|4287|4281|0
1734087970000|2024-12-13 11:06:10|4288|4282|4288|4282|4288|4282|4288|4282|1
1734087990000|2024-12-13 11:06:30|4287.2|4281.2|4287.5|4281.5|4287.5|4281.5|4287.2|4281.2|0
1734088000000|2024-12-13 11:06:40|4288|4282|4287|4281|4288|4282|4287|4281|1
1734088010000|2024-12-13 11:06:50|4286|4280|4286.5|4280.5|4286.5|4280.5|4286|4280|0
1734088020000|2024-12-13 11:07:00|4287|4281|4287.7|4281.7|4288|4282|4286.8|4280.8|1
1734088030000|2024-12-13 11:07:10|4288|4282|4288|4282|4288|4282|4287.7|4281.7|0
1734088050000|2024-12-13 11:07:30|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4287.2|4281.2|0
1734088080000|2024-12-13 11:08:00|4288.7|4282.7|4289|4283|4289|4283|4288.7|4282.7|1
1734088090000|2024-12-13 11:08:10|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1734088100000|2024-12-13 11:08:20|4289|4283|4289|4283|4289|4283|4289|4283|0
1734088130000|2024-12-13 11:08:50|4288.5|4282.5|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1734088140000|2024-12-13 11:09:00|4288.7|4282.7|4289|4283|4289|4283|4288.7|4282.7|0
1734088150000|2024-12-13 11:09:10|4288.7|4282.7|4288.2|4282.2|4288.7|4282.7|4288|4282|1
1734088160000|2024-12-13 11:09:20|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|0
1734088170000|2024-12-13 11:09:30|4287|4281|4287|4281|4287|4281|4287|4281|10
1734088180000|2024-12-13 11:09:40|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|0
1734088190000|2024-12-13 11:09:50|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|1
1734088200000|2024-12-13 11:10:00|4286|4280|4280|4274|4286|4280|4280|4274|6
1734088210000|2024-12-13 11:10:10|4278.5|4272.5|4279.2|4273.2|4279.5|4273.5|4278.5|4272.5|10
1734088220000|2024-12-13 11:10:20|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|1
1734088230000|2024-12-13 11:10:30|4279.5|4273.5|4279.2|4273.2|4279.7|4273.7|4279.2|4273.2|0
1734088240000|2024-12-13 11:10:40|4279.5|4273.5|4279.7|4273.7|4279.7|4273.7|4279.5|4273.5|0
1734088250000|2024-12-13 11:10:50|4279.5|4273.5|4279.2|4273.2|4279.5|4273.5|4279.2|4273.2|0
1734088260000|2024-12-13 11:11:00|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|3
1734088270000|2024-12-13 11:11:10|4281|4275|4281.7|4275.7|4281.7|4275.7|4281|4275|1
1734088280000|2024-12-13 11:11:20|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|1
1734088300000|2024-12-13 11:11:40|||||||||1
1734088310000|2024-12-13 11:11:50|4282|4276|4282.5|4276.5|4282.5|4276.5|4282|4276|1
1734088320000|2024-12-13 11:12:00|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|0
1734088330000|2024-12-13 11:12:10|4279.5|4273.5|4280.5|4274.5|4280.5|4274.5|4279.5|4273.5|5
1734088340000|2024-12-13 11:12:20|||||||||2
1734088390000|2024-12-13 11:13:10|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1734088400000|2024-12-13 11:13:20|4281.2|4275.2|4281.5|4275.5|4281.5|4275.5|4281.2|4275.2|2
1734088420000|2024-12-13 11:13:40|||||||||2
1734088460000|2024-12-13 11:14:20|4281|4275|4281.2|4275.2|4281.2|4275.2|4281|4275|0
1734088470000|2024-12-13 11:14:30|4281|4275|4281.2|4275.2|4281.2|4275.2|4280.7|4274.7|4
1734088480000|2024-12-13 11:14:40|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|4281.5|4275.5|0
1734088490000|2024-12-13 11:14:50|4281.2|4275.2|4280.5|4274.5|4281.2|4275.2|4280.5|4274.5|0
1734088500000|2024-12-13 11:15:00|4280.7|4274.7|4280.5|4274.5|4281|4275|4280.5|4274.5|0
1734088510000|2024-12-13 11:15:10|4280.9|4274.9|4281.5|4275.5|4281.5|4275.5|4280.9|4274.9|3
1734088550000|2024-12-13 11:15:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1734088560000|2024-12-13 11:16:00|4282|4276|4282|4276|4282|4276|4282|4276|1
1734088580000|2024-12-13 11:16:20|4282.2|4276.2|4282|4276|4282.2|4276.2|4282|4276|4
1734088600000|2024-12-13 11:16:40|4282.5|4276.5|4282|4276|4282.5|4276.5|4282|4276|2
1734088620000|2024-12-13 11:17:00|4282.2|4276.2|4284|4278|4284|4278|4282|4276|3
1734088640000|2024-12-13 11:17:20|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|4283.7|4277.7|6
1734088650000|2024-12-13 11:17:30|4283|4277|4283|4277|4283|4277|4283|4277|1
1734088660000|2024-12-13 11:17:40|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|0
1734088690000|2024-12-13 11:18:10|4283.2|4277.2|4283.5|4277.5|4283.5|4277.5|4283.2|4277.2|1
1734088700000|2024-12-13 11:18:20|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|1
1734088710000|2024-12-13 11:18:30|4283|4277|4281.7|4275.7|4283|4277|4281.5|4275.5|4
1734088720000|2024-12-13 11:18:40|4282.5|4276.5|4281.7|4275.7|4282.5|4276.5|4281.7|4275.7|2
1734088730000|2024-12-13 11:18:50|4282|4276|4282.2|4276.2|4282.2|4276.2|4282|4276|0
1734088740000|2024-12-13 11:19:00|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|4282.5|4276.5|1
1734088800000|2024-12-13 11:20:00|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|0
1734088810000|2024-12-13 11:20:10|4283.5|4277.5|4282.5|4276.5|4283.5|4277.5|4281.5|4275.5|5
1734088870000|2024-12-13 11:21:10|4283.8|4277.8|4283.5|4277.5|4284.3|4278.3|4283.5|4277.5|3
1734088880000|2024-12-13 11:21:20|4284|4278|4286.3|4280.3|4286.3|4280.3|4284|4278|2
1734088900000|2024-12-13 11:21:40|4286|4280|4286|4280|4286|4280|4286|4280|0
1734088910000|2024-12-13 11:21:50|4286.3|4280.3|4286.3|4280.3|4286.5|4280.5|4286|4280|2
1734088930000|2024-12-13 11:22:10|4286.5|4280.5|4286|4280|4286.5|4280.5|4286|4280|0
1734088940000|2024-12-13 11:22:20|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1734088950000|2024-12-13 11:22:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1734088980000|2024-12-13 11:23:00|4286.2|4280.2|4288.8|4282.8|4288.8|4282.8|4286|4280|6
1734088990000|2024-12-13 11:23:10|4289|4283|4290|4284|4290|4284|4289|4283|53
1734089010000|2024-12-13 11:23:30|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|12
1734089030000|2024-12-13 11:23:50|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|2
1734089040000|2024-12-13 11:24:00|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|7
1734089050000|2024-12-13 11:24:10|4288.3|4282.3|4288.8|4282.8|4289.5|4283.5|4288.3|4282.3|8
1734089060000|2024-12-13 11:24:20|4289|4283|4289.3|4283.3|4289.3|4283.3|4289|4283|0
1734089070000|2024-12-13 11:24:30|4289.5|4283.5|4290.3|4284.3|4290.3|4284.3|4289.5|4283.5|1
1734089120000|2024-12-13 11:25:20|||||||||3
1734089130000|2024-12-13 11:25:30|4290|4284|4290.3|4284.3|4290.3|4284.3|4290|4284|0
1734089140000|2024-12-13 11:25:40|4290|4284|4290|4284|4290|4284|4290|4284|0
1734089150000|2024-12-13 11:25:50|4289.3|4283.3|4289|4283|4289.3|4283.3|4289|4283|4
1734089160000|2024-12-13 11:26:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|0
1734089170000|2024-12-13 11:26:10|4290|4284|4289.8|4283.8|4290|4284|4289.8|4283.8|4
1734089180000|2024-12-13 11:26:20|4290|4284|4293.3|4287.3|4293.3|4287.3|4290|4284|8
1734089200000|2024-12-13 11:26:40|4292.5|4286.5|4292.3|4286.3|4292.5|4286.5|4292.3|4286.3|1
1734089210000|2024-12-13 11:26:50|4291.5|4285.5|4291.8|4285.8|4291.8|4285.8|4291.5|4285.5|1
1734089230000|2024-12-13 11:27:10|4292.3|4286.3|4291.5|4285.5|4292.3|4286.3|4291.5|4285.5|1
1734089260000|2024-12-13 11:27:40|4291.3|4285.3|4291|4285|4291.3|4285.3|4291|4285|2
1734089270000|2024-12-13 11:27:50|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4290.5|4284.5|4
1734089280000|2024-12-13 11:28:00|4290.8|4284.8|4290.5|4284.5|4290.8|4284.8|4290.5|4284.5|0
1734089330000|2024-12-13 11:28:50|||||||||1
1734089340000|2024-12-13 11:29:00|4290.8|4284.8|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|0
1734089370000|2024-12-13 11:29:30|4291.8|4285.8|4291.5|4285.5|4292.3|4286.3|4291.5|4285.5|2
1734089390000|2024-12-13 11:29:50|4291.8|4285.8|4292.3|4286.3|4292.3|4286.3|4291.5|4285.5|0
1734089400000|2024-12-13 11:30:00|4292.5|4286.5|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|101
1734089410000|2024-12-13 11:30:10|4293|4287|4293|4287|4293|4287|4293|4287|0
1734089420000|2024-12-13 11:30:20|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293|4287|0
1734089460000|2024-12-13 11:31:00|4293|4287|4292.5|4286.5|4293.3|4287.3|4292.5|4286.5|4
1734089480000|2024-12-13 11:31:20|4292.7|4286.7|4293.3|4287.3|4293.3|4287.3|4292.7|4286.7|0
1734089490000|2024-12-13 11:31:30|4293|4287|4293|4287|4293|4287|4292.8|4286.8|1
1734089500000|2024-12-13 11:31:40|4292.8|4286.8|4292.5|4286.5|4293|4287|4292.5|4286.5|0
1734089510000|2024-12-13 11:31:50|4293|4287|4293|4287|4293|4287|4293|4287|0
1734089530000|2024-12-13 11:32:10|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.3|4286.3|1
1734089540000|2024-12-13 11:32:20|4293|4287|4294.3|4288.3|4294.3|4288.3|4293|4287|9
1734089570000|2024-12-13 11:32:50|4294.8|4288.8|4294.3|4288.3|4294.8|4288.8|4294.3|4288.3|5
1734089590000|2024-12-13 11:33:10|4294.8|4288.8|4293.8|4287.8|4294.8|4288.8|4293.3|4287.3|11
1734089620000|2024-12-13 11:33:40|4294.5|4288.5|4294.5|4288.5|4294.8|4288.8|4294.5|4288.5|1
1734089650000|2024-12-13 11:34:10|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293|4287|3
1734089670000|2024-12-13 11:34:30|4293.5|4287.5|4293.8|4287.8|4293.8|4287.8|4293.5|4287.5|0
1734089680000|2024-12-13 11:34:40|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|0
1734089690000|2024-12-13 11:34:50|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|5
1734089700000|2024-12-13 11:35:00|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293|4287|0
1734089760000|2024-12-13 11:36:00|4293|4287|4293.3|4287.3|4293.5|4287.5|4293|4287|1
1734089770000|2024-12-13 11:36:10|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1734089790000|2024-12-13 11:36:30|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1734089800000|2024-12-13 11:36:40|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|1
1734089820000|2024-12-13 11:37:00|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1734089830000|2024-12-13 11:37:10|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|1
1734089860000|2024-12-13 11:37:40|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|1
1734089900000|2024-12-13 11:38:20|4294|4288|4294.3|4288.3|4294.5|4288.5|4294|4288|4
1734089910000|2024-12-13 11:38:30|4294.5|4288.5|4291|4285|4294.5|4288.5|4290.3|4284.3|18
1734089920000|2024-12-13 11:38:40|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1734089930000|2024-12-13 11:38:50|4290|4284|4290|4284|4290|4284|4290|4284|0
1734089940000|2024-12-13 11:39:00|4289.8|4283.8|4288.5|4282.5|4289.8|4283.8|4288|4282|1
1734089950000|2024-12-13 11:39:10|4288.8|4282.8|4289|4283|4289|4283|4288.8|4282.8|1
1734089960000|2024-12-13 11:39:20|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|0
1734089970000|2024-12-13 11:39:30|4289|4283|4288|4282|4289|4283|4287.5|4281.5|1
1734089990000|2024-12-13 11:39:50|4288.3|4282.3|4288|4282|4288.3|4282.3|4288|4282|0
1734090000000|2024-12-13 11:40:00|4288.3|4282.3|4288.5|4282.5|4288.5|4282.5|4288.3|4282.3|0
1734090010000|2024-12-13 11:40:10|4288|4282|4287.5|4281.5|4288|4282|4287.5|4281.5|0
1734090020000|2024-12-13 11:40:20|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|0
1734090030000|2024-12-13 11:40:30|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|0
1734090040000|2024-12-13 11:40:40|4288|4282|4288|4282|4288|4282|4287.8|4281.8|2
1734090050000|2024-12-13 11:40:50|4287.8|4281.8|4287.5|4281.5|4288|4282|4287|4281|0
1734090060000|2024-12-13 11:41:00|4287.3|4281.3|4287.3|4281.3|4287.5|4281.5|4287.3|4281.3|0
1734090080000|2024-12-13 11:41:20|4286.8|4280.8|4287|4281|4287|4281|4286|4280|5
1734090090000|2024-12-13 11:41:30|4286.5|4280.5|4287|4281|4287|4281|4286.3|4280.3|6
1734090110000|2024-12-13 11:41:50|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|0
1734090120000|2024-12-13 11:42:00|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1734090140000|2024-12-13 11:42:20|4287|4281|4287|4281|4287|4281|4287|4281|1
1734090160000|2024-12-13 11:42:40|4287.5|4281.5|4287.6|4281.6|4287.6|4281.6|4287.5|4281.5|0
1734090180000|2024-12-13 11:43:00|4287|4281|4288.5|4282.5|4288.5|4282.5|4287|4281|2
1734090220000|2024-12-13 11:43:40|4289|4283|4289|4283|4289.3|4283.3|4289|4283|2
1734090230000|2024-12-13 11:43:50|4288.5|4282.5|4289|4283|4289|4283|4288.5|4282.5|1
1734090240000|2024-12-13 11:44:00|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|0
1734090250000|2024-12-13 11:44:10|4289|4283|4289.5|4283.5|4289.5|4283.5|4289|4283|0
1734090260000|2024-12-13 11:44:20|4290|4284|4290|4284|4290|4284|4290|4284|1
1734090280000|2024-12-13 11:44:40|4290.3|4284.3|4290.5|4284.5|4290.5|4284.5|4290|4284|0
1734090290000|2024-12-13 11:44:50|4291|4285|4291.5|4285.5|4291.5|4285.5|4291|4285|6
1734090300000|2024-12-13 11:45:00|||||||||1
1734090310000|2024-12-13 11:45:10|4291.8|4285.8|4291.5|4285.5|4292|4286|4291.5|4285.5|2
1734090320000|2024-12-13 11:45:20|4292|4286|4293|4287|4293|4287|4292|4286|1
1734090330000|2024-12-13 11:45:30|4293.3|4287.3|4293.5|4287.5|4293.5|4287.5|4293.3|4287.3|0
1734090340000|2024-12-13 11:45:40|4293.8|4287.8|4294.5|4288.5|4294.5|4288.5|4293.8|4287.8|1
1734090370000|2024-12-13 11:46:10|4295|4289|4295|4289|4295.3|4289.3|4295|4289|2
1734090380000|2024-12-13 11:46:20|4295.3|4289.3|4295|4289|4295.5|4289.5|4295|4289|1
1734090390000|2024-12-13 11:46:30|4294.5|4288.5|4295|4289|4295|4289|4294.5|4288.5|0
1734090400000|2024-12-13 11:46:40|||||||||1
1734090430000|2024-12-13 11:47:10|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|4294.5|4288.5|0
1734090460000|2024-12-13 11:47:40|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|2
1734090480000|2024-12-13 11:48:00|||||||||1
1734090520000|2024-12-13 11:48:40|||||||||1
1734090530000|2024-12-13 11:48:50|4296.3|4290.3|4295.5|4289.5|4296.3|4290.3|4295.5|4289.5|6
1734090540000|2024-12-13 11:49:00|||||||||1
1734090560000|2024-12-13 11:49:20|4295.8|4289.8|4296|4290|4296|4290|4295.8|4289.8|2
1734090580000|2024-12-13 11:49:40|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1734090590000|2024-12-13 11:49:50|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|1
1734090600000|2024-12-13 11:50:00|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1734090610000|2024-12-13 11:50:10|4295.8|4289.8|4296|4290|4296|4290|4295.5|4289.5|1
1734090640000|2024-12-13 11:50:40|4295.8|4289.8|4295.5|4289.5|4295.8|4289.8|4295.5|4289.5|0
1734090660000|2024-12-13 11:51:00|4295.8|4289.8|4296|4290|4296|4290|4295.8|4289.8|3
1734090670000|2024-12-13 11:51:10|4296.5|4290.5|4296.3|4290.3|4296.5|4290.5|4296.3|4290.3|1
1734090680000|2024-12-13 11:51:20|4296.5|4290.5|4296|4290|4296.5|4290.5|4296|4290|1
1734090740000|2024-12-13 11:52:20|4296.3|4290.3|4296|4290|4296.3|4290.3|4296|4290|1
1734090760000|2024-12-13 11:52:40|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296|4290|4
1734090780000|2024-12-13 11:53:00|||||||||1
1734090830000|2024-12-13 11:53:50|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|4296.3|4290.3|0
1734090840000|2024-12-13 11:54:00|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1734090860000|2024-12-13 11:54:20|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|4297.5|4291.5|10
1734090870000|2024-12-13 11:54:30|4297|4291|4297|4291|4297|4291|4297|4291|1
1734090880000|2024-12-13 11:54:40|4296.5|4290.5|4297.5|4291.5|4297.5|4291.5|4296.5|4290.5|2
1734090890000|2024-12-13 11:54:50|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|1
1734090920000|2024-12-13 11:55:20|4298|4292|4299.3|4293.3|4299.5|4293.5|4298|4292|6
1734090930000|2024-12-13 11:55:30|4299|4293|4298.5|4292.5|4299|4293|4298.5|4292.5|2
1734090940000|2024-12-13 11:55:40|4298.3|4292.3|4297.5|4291.5|4298.3|4292.3|4297.5|4291.5|0
1734090950000|2024-12-13 11:55:50|4297.3|4291.3|4296.5|4290.5|4297.3|4291.3|4296.3|4290.3|0
1734090960000|2024-12-13 11:56:00|4297|4291|4296.5|4290.5|4297|4291|4296.5|4290.5|0
1734090970000|2024-12-13 11:56:10|4296|4290|4296.5|4290.5|4296.5|4290.5|4295.5|4289.5|1
1734090980000|2024-12-13 11:56:20|4297|4291|4297|4291|4297|4291|4297|4291|0
1734090990000|2024-12-13 11:56:30|4296.8|4290.8|4297|4291|4297|4291|4296.5|4290.5|0
1734091000000|2024-12-13 11:56:40|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|0
1734091010000|2024-12-13 11:56:50|4296.3|4290.3|4296.5|4290.5|4296.5|4290.5|4296.3|4290.3|0
1734091040000|2024-12-13 11:57:20|4296.3|4290.3|4296.1|4290.1|4296.3|4290.3|4296.1|4290.1|0
1734091060000|2024-12-13 11:57:40|4296.3|4290.3|4296.6|4290.6|4296.6|4290.6|4296.3|4290.3|0
1734091100000|2024-12-13 11:58:20|4296.3|4290.3|4296.1|4290.1|4296.3|4290.3|4296.1|4290.1|0
1734091110000|2024-12-13 11:58:30|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1734091120000|2024-12-13 11:58:40|4295.6|4289.6|4296.6|4290.6|4296.6|4290.6|4295.6|4289.6|2
1734091160000|2024-12-13 11:59:20|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|3
1734091190000|2024-12-13 11:59:50|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|4296.8|4290.8|0
1734091210000|2024-12-13 12:00:10|4297.6|4291.6|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|1
1734091220000|2024-12-13 12:00:20|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|1
1734091230000|2024-12-13 12:00:30|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1734091260000|2024-12-13 12:01:00|4297.3|4291.3|4298.1|4292.1|4298.1|4292.1|4297.3|4291.3|1
1734091270000|2024-12-13 12:01:10|4297.3|4291.3|4298.1|4292.1|4298.1|4292.1|4297.3|4291.3|1
1734091300000|2024-12-13 12:01:40|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|1
1734091310000|2024-12-13 12:01:50|4297.9|4291.9|4297.6|4291.6|4297.9|4291.9|4297.6|4291.6|4
1734091320000|2024-12-13 12:02:00|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734091330000|2024-12-13 12:02:10|4297.8|4291.8|4298.1|4292.1|4298.1|4292.1|4297.8|4291.8|0
1734091350000|2024-12-13 12:02:30|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|0
1734091360000|2024-12-13 12:02:40|4297.6|4291.6|4298.1|4292.1|4298.1|4292.1|4297.3|4291.3|5
1734091380000|2024-12-13 12:03:00|4298.3|4292.3|4298.6|4292.6|4298.6|4292.6|4298.3|4292.3|0
1734091400000|2024-12-13 12:03:20|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|4298.3|4292.3|0
1734091410000|2024-12-13 12:03:30|4298.1|4292.1|4297.6|4291.6|4298.1|4292.1|4297.6|4291.6|1
1734091460000|2024-12-13 12:04:20|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|0
1734091470000|2024-12-13 12:04:30|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1734091490000|2024-12-13 12:04:50|4297.3|4291.3|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1734091500000|2024-12-13 12:05:00|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.6|4290.6|0
1734091520000|2024-12-13 12:05:20|4296.8|4290.8|4297.6|4291.6|4297.6|4291.6|4296.8|4290.8|0
1734091540000|2024-12-13 12:05:40|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734091600000|2024-12-13 12:06:40|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|1
1734091610000|2024-12-13 12:06:50|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|0
1734091620000|2024-12-13 12:07:00|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|1
1734091630000|2024-12-13 12:07:10|4297.1|4291.1|4297.6|4291.6|4297.6|4291.6|4297.1|4291.1|0
1734091640000|2024-12-13 12:07:20|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|0
1734091670000|2024-12-13 12:07:50|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|1
1734091680000|2024-12-13 12:08:00|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734091690000|2024-12-13 12:08:10|4297.3|4291.3|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|0
1734091700000|2024-12-13 12:08:20|4297.6|4291.6|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|0
1734091710000|2024-12-13 12:08:30|4297.6|4291.6|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|0
1734091720000|2024-12-13 12:08:40|4297.6|4291.6|4297.3|4291.3|4297.6|4291.6|4297.3|4291.3|0
1734091730000|2024-12-13 12:08:50|4297.6|4291.6|4298.1|4292.1|4298.3|4292.3|4297.6|4291.6|1
1734091740000|2024-12-13 12:09:00|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|1
1734091750000|2024-12-13 12:09:10|4298.6|4292.6|4298.3|4292.3|4298.6|4292.6|4298.3|4292.3|0
1734091780000|2024-12-13 12:09:40|4298.6|4292.6|4300.8|4294.8|4300.8|4294.8|4298.6|4292.6|2
1734091790000|2024-12-13 12:09:50|4300.6|4294.6|4300.1|4294.1|4300.6|4294.6|4299.6|4293.6|3
1734091800000|2024-12-13 12:10:00|4299.6|4293.6|4299.1|4293.1|4299.6|4293.6|4299.1|4293.1|3
1734091810000|2024-12-13 12:10:10|4299.3|4293.3|4300.1|4294.1|4300.3|4294.3|4299.3|4293.3|4
1734091820000|2024-12-13 12:10:20|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1734091840000|2024-12-13 12:10:40|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|5
1734091850000|2024-12-13 12:10:50|||||||||1
1734091860000|2024-12-13 12:11:00|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|2
1734091880000|2024-12-13 12:11:20|4298.8|4292.8|4299.1|4293.1|4299.1|4293.1|4298.8|4292.8|1
1734091940000|2024-12-13 12:12:20|4298.8|4292.8|4299.1|4293.1|4299.1|4293.1|4298.6|4292.6|3
1734091980000|2024-12-13 12:13:00|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|1
1734092050000|2024-12-13 12:14:10|4299.3|4293.3|4299.1|4293.1|4299.3|4293.3|4299.1|4293.1|0
1734092070000|2024-12-13 12:14:30|4299.3|4293.3|4299.3|4293.3|4300.6|4294.6|4299.1|4293.1|17
1734092080000|2024-12-13 12:14:40|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|4299.1|4293.1|0
1734092090000|2024-12-13 12:14:50|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|2
1734092100000|2024-12-13 12:15:00|4299.6|4293.6|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|2
1734092110000|2024-12-13 12:15:10|4300.6|4294.6|4301.3|4295.3|4301.3|4295.3|4300.6|4294.6|6
1734092130000|2024-12-13 12:15:30|4302.1|4296.1|4301.6|4295.6|4302.1|4296.1|4301.6|4295.6|8
1734092180000|2024-12-13 12:16:20|||||||||1
1734092220000|2024-12-13 12:17:00|||||||||3
1734092230000|2024-12-13 12:17:10|4301.8|4295.8|4302.1|4296.1|4302.1|4296.1|4301.8|4295.8|0
1734092240000|2024-12-13 12:17:20|4301.8|4295.8|4301.6|4295.6|4301.8|4295.8|4301.6|4295.6|0
1734092270000|2024-12-13 12:17:50|||||||||2
1734092280000|2024-12-13 12:18:00|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4
1734092310000|2024-12-13 12:18:30|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|2
1734092350000|2024-12-13 12:19:10|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|1
1734092370000|2024-12-13 12:19:30|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1734092380000|2024-12-13 12:19:40|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|1
1734092390000|2024-12-13 12:19:50|4300.8|4294.8|4301.3|4295.3|4301.3|4295.3|4300.8|4294.8|3
1734092400000|2024-12-13 12:20:00|4301.6|4295.6|4301.8|4295.8|4301.8|4295.8|4301.6|4295.6|2
1734092410000|2024-12-13 12:20:10|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|0
1734092450000|2024-12-13 12:20:50|4302.3|4296.3|4304.1|4298.1|4304.1|4298.1|4302.3|4296.3|15
1734092470000|2024-12-13 12:21:10|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|4305.3|4299.3|5
1734092480000|2024-12-13 12:21:20|4306.3|4300.3|4307|4301|4307|4301|4306.3|4300.3|20
1734092490000|2024-12-13 12:21:30|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|4307.5|4301.5|20
1734092500000|2024-12-13 12:21:40|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|4306.3|4300.3|15
1734092520000|2024-12-13 12:22:00|4306.1|4300.1|4305.8|4299.8|4306.1|4300.1|4305.8|4299.8|6
1734092530000|2024-12-13 12:22:10|4305.5|4299.5|4305.3|4299.3|4306.1|4300.1|4305.3|4299.3|2
1734092550000|2024-12-13 12:22:30|4306.1|4300.1|4307.1|4301.1|4307.6|4301.6|4306.1|4300.1|21
1734092560000|2024-12-13 12:22:40|4306.6|4300.6|4306.1|4300.1|4306.6|4300.6|4306.1|4300.1|1
1734092570000|2024-12-13 12:22:50|4305.8|4299.8|4305.6|4299.6|4305.8|4299.8|4305.6|4299.6|3
1734092580000|2024-12-13 12:23:00|||||||||1
1734092590000|2024-12-13 12:23:10|||||||||1
1734092610000|2024-12-13 12:23:30|4305.8|4299.8|4306.1|4300.1|4306.1|4300.1|4305.8|4299.8|2
1734092640000|2024-12-13 12:24:00|4305.8|4299.8|4306.1|4300.1|4306.1|4300.1|4305.8|4299.8|0
1734092650000|2024-12-13 12:24:10|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|4305.8|4299.8|0
1734092660000|2024-12-13 12:24:20|4305.6|4299.6|4304.6|4298.6|4305.6|4299.6|4304.3|4298.3|14
1734092680000|2024-12-13 12:24:40|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1734092690000|2024-12-13 12:24:50|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|3
1734092700000|2024-12-13 12:25:00|4301.6|4295.6|4301.3|4295.3|4301.6|4295.6|4301.3|4295.3|3
1734092710000|2024-12-13 12:25:10|4301.6|4295.6|4300.6|4294.6|4301.6|4295.6|4299.3|4293.3|18
1734092720000|2024-12-13 12:25:20|4300.1|4294.1|4300.6|4294.6|4300.6|4294.6|4300.1|4294.1|3
1734092730000|2024-12-13 12:25:30|4300.3|4294.3|4300.1|4294.1|4300.3|4294.3|4300.1|4294.1|1
1734092740000|2024-12-13 12:25:40|4299.8|4293.8|4300.1|4294.1|4300.1|4294.1|4299.6|4293.6|3
1734092750000|2024-12-13 12:25:50|4300.5|4294.5|4301.1|4295.1|4301.1|4295.1|4300.5|4294.5|0
1734092770000|2024-12-13 12:26:10|4300.6|4294.6|4300.3|4294.3|4300.6|4294.6|4300.3|4294.3|0
1734092790000|2024-12-13 12:26:30|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|1
1734092820000|2024-12-13 12:27:00|4300.3|4294.3|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|1
1734092830000|2024-12-13 12:27:10|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1734092850000|2024-12-13 12:27:30|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|1
1734092860000|2024-12-13 12:27:40|4301|4295|4301.1|4295.1|4301.3|4295.3|4300.8|4294.8|4
1734092870000|2024-12-13 12:27:50|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|0
1734092880000|2024-12-13 12:28:00|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|4300.3|4294.3|0
1734092890000|2024-12-13 12:28:10|4300.6|4294.6|4300.6|4294.6|4300.6|4294.6|4300.3|4294.3|1
1734092910000|2024-12-13 12:28:30|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|4301.1|4295.1|2
1734092920000|2024-12-13 12:28:40|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|4301.3|4295.3|0
1734092930000|2024-12-13 12:28:50|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|4301.6|4295.6|0
1734092940000|2024-12-13 12:29:00|4302.3|4296.3|4302.3|4296.3|4302.6|4296.6|4302.3|4296.3|2
1734092950000|2024-12-13 12:29:10|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|1
1734092960000|2024-12-13 12:29:20|||||||||1
1734092970000|2024-12-13 12:29:30|4302.3|4296.3|4302.6|4296.6|4302.6|4296.6|4302.3|4296.3|1
1734092980000|2024-12-13 12:29:40|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|1
1734092990000|2024-12-13 12:29:50|4302.8|4296.8|4302.6|4296.6|4302.8|4296.8|4302.6|4296.6|0
1734093000000|2024-12-13 12:30:00|4302.8|4296.8|4302.8|4296.8|4303.1|4297.1|4302.8|4296.8|0
1734093010000|2024-12-13 12:30:10|4302.6|4296.6|4303.3|4297.3|4303.3|4297.3|4302.3|4296.3|2
1734093040000|2024-12-13 12:30:40|4303.6|4297.6|4304.1|4298.1|4304.1|4298.1|4303.6|4297.6|2
1734093050000|2024-12-13 12:30:50|4303.8|4297.8|4304.1|4298.1|4304.1|4298.1|4303.8|4297.8|0
1734093060000|2024-12-13 12:31:00|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1734093070000|2024-12-13 12:31:10|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|4303.8|4297.8|2
1734093080000|2024-12-13 12:31:20|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|0
1734093090000|2024-12-13 12:31:30|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|4303.6|4297.6|0
1734093100000|2024-12-13 12:31:40|4303.3|4297.3|4303.6|4297.6|4303.6|4297.6|4303.3|4297.3|0
1734093130000|2024-12-13 12:32:10|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|4304.1|4298.1|1
1734093150000|2024-12-13 12:32:30|4304.3|4298.3|4304.3|4298.3|4304.6|4298.6|4304.3|4298.3|0
1734093160000|2024-12-13 12:32:40|||||||||1
1734093170000|2024-12-13 12:32:50|4303.6|4297.6|4303.1|4297.1|4303.6|4297.6|4303.1|4297.1|4
1734093180000|2024-12-13 12:33:00|4303.3|4297.3|4303.6|4297.6|4303.6|4297.6|4303.3|4297.3|0
1734093190000|2024-12-13 12:33:10|4303.1|4297.1|4303.1|4297.1|4303.1|4297.1|4302.8|4296.8|0
1734093220000|2024-12-13 12:33:40|4303.6|4297.6|4304.1|4298.1|4304.1|4298.1|4303.6|4297.6|2
1734093280000|2024-12-13 12:34:40|4304.3|4298.3|4304.6|4298.6|4304.6|4298.6|4304.3|4298.3|0
1734093300000|2024-12-13 12:35:00|4305.1|4299.1|4305.1|4299.1|4305.1|4299.1|4304.8|4298.8|2
1734093310000|2024-12-13 12:35:10|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|4304.8|4298.8|1
1734093330000|2024-12-13 12:35:30|4304.6|4298.6|4305.1|4299.1|4305.1|4299.1|4304.6|4298.6|1
1734093350000|2024-12-13 12:35:50|4301.6|4295.6|4299.6|4293.6|4301.6|4295.6|4299.6|4293.6|21
1734093360000|2024-12-13 12:36:00|4300.1|4294.1|4301.1|4295.1|4301.1|4295.1|4300.1|4294.1|1
1734093380000|2024-12-13 12:36:20|||||||||3
1734093430000|2024-12-13 12:37:10|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|4302.1|4296.1|6
1734093440000|2024-12-13 12:37:20|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|4302.3|4296.3|0
1734093450000|2024-12-13 12:37:30|4302.6|4296.6|4303.1|4297.1|4303.1|4297.1|4302.6|4296.6|1
1734093460000|2024-12-13 12:37:40|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|4302.6|4296.6|0
1734093480000|2024-12-13 12:38:00|4302.8|4296.8|4303.6|4297.6|4303.6|4297.6|4302.8|4296.8|2
1734093490000|2024-12-13 12:38:10|||||||||1
1734093510000|2024-12-13 12:38:30|4303.9|4297.9|4304.1|4298.1|4304.1|4298.1|4303.9|4297.9|2
1734093570000|2024-12-13 12:39:30|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|1
1734093580000|2024-12-13 12:39:40|4304.8|4298.8|4305.1|4299.1|4305.1|4299.1|4304.8|4298.8|1
1734093590000|2024-12-13 12:39:50|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|4304.6|4298.6|0
1734093600000|2024-12-13 12:40:00|4304.9|4298.9|4305.1|4299.1|4305.1|4299.1|4304.9|4298.9|1
1734093640000|2024-12-13 12:40:40|4305.3|4299.3|4306.6|4300.6|4306.8|4300.8|4305.3|4299.3|20
1734093650000|2024-12-13 12:40:50|4307.1|4301.1|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|3
1734093660000|2024-12-13 12:41:00|4306.8|4300.8|4307.1|4301.1|4307.1|4301.1|4306.6|4300.6|1
1734093670000|2024-12-13 12:41:10|4307.6|4301.6|4308.3|4302.3|4308.3|4302.3|4307.6|4301.6|10
1734093680000|2024-12-13 12:41:20|4308.6|4302.6|4307.8|4301.8|4308.6|4302.6|4307.8|4301.8|3
1734093690000|2024-12-13 12:41:30|4308.1|4302.1|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|0
1734093700000|2024-12-13 12:41:40|||||||||1
1734093710000|2024-12-13 12:41:50|4307.9|4301.9|4308.3|4302.3|4308.6|4302.6|4307.9|4301.9|6
1734093720000|2024-12-13 12:42:00|4308.1|4302.1|4308.1|4302.1|4308.6|4302.6|4308.1|4302.1|1
1734093770000|2024-12-13 12:42:50|4307.6|4301.6|4307.8|4301.8|4308.3|4302.3|4307.1|4301.1|30
1734093780000|2024-12-13 12:43:00|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|4308.1|4302.1|0
1734093800000|2024-12-13 12:43:20|4308.3|4302.3|4308.6|4302.6|4308.6|4302.6|4308.3|4302.3|2
1734093810000|2024-12-13 12:43:30|4309.1|4303.1|4311.8|4305.8|4312|4306|4309.1|4303.1|48
1734093820000|2024-12-13 12:43:40|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4312.3|4306.3|719
1734093830000|2024-12-13 12:43:50|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|1
1734093850000|2024-12-13 12:44:10|4311.8|4305.8|4312.1|4306.1|4312.1|4306.1|4311.8|4305.8|1
1734093860000|2024-12-13 12:44:20|4311.8|4305.8|4312.3|4306.3|4312.3|4306.3|4311.8|4305.8|1
1734093870000|2024-12-13 12:44:30|4312.1|4306.1|4313.3|4307.3|4313.3|4307.3|4312.1|4306.1|9
1734093880000|2024-12-13 12:44:40|4313.6|4307.6|4312.6|4306.6|4313.8|4307.8|4312.6|4306.6|7
1734093900000|2024-12-13 12:45:00|4313.1|4307.1|4313.8|4307.8|4313.8|4307.8|4313.1|4307.1|5
1734093910000|2024-12-13 12:45:10|4313.6|4307.6|4313.8|4307.8|4313.8|4307.8|4313.5|4307.5|0
1734093920000|2024-12-13 12:45:20|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|274
1734093930000|2024-12-13 12:45:30|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|2
1734093940000|2024-12-13 12:45:40|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|4312.4|4306.4|1
1734093950000|2024-12-13 12:45:50|4311.6|4305.6|4311.6|4305.6|4311.9|4305.9|4311.6|4305.6|0
1734093960000|2024-12-13 12:46:00|4311.9|4305.9|4311.6|4305.6|4311.9|4305.9|4311.6|4305.6|10
1734093970000|2024-12-13 12:46:10|4311.4|4305.4|4312.4|4306.4|4312.4|4306.4|4311.4|4305.4|3
1734093980000|2024-12-13 12:46:20|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4311.9|4305.9|1
1734093990000|2024-12-13 12:46:30|4312.6|4306.6|4312.9|4306.9|4312.9|4306.9|4312.6|4306.6|0
1734094020000|2024-12-13 12:47:00|4313.1|4307.1|4313.9|4307.9|4313.9|4307.9|4313.1|4307.1|9
1734094030000|2024-12-13 12:47:10|4312.9|4306.9|4312.6|4306.6|4312.9|4306.9|4312.6|4306.6|1
1734094040000|2024-12-13 12:47:20|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|4312.9|4306.9|0
1734094070000|2024-12-13 12:47:50|||||||||2
1734094090000|2024-12-13 12:48:10|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|3
1734094100000|2024-12-13 12:48:20|4313.6|4307.6|4313.6|4307.6|4313.6|4307.6|4313.4|4307.4|0
1734094110000|2024-12-13 12:48:30|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1734094120000|2024-12-13 12:48:40|4313.1|4307.1|4312.4|4306.4|4313.1|4307.1|4311.9|4305.9|5
1734094130000|2024-12-13 12:48:50|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|0
1734094140000|2024-12-13 12:49:00|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1734094150000|2024-12-13 12:49:10|4311.6|4305.6|4311.6|4305.6|4311.9|4305.9|4311.1|4305.1|0
1734094160000|2024-12-13 12:49:20|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1734094170000|2024-12-13 12:49:30|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|0
1734094180000|2024-12-13 12:49:40|4311.6|4305.6|4311.6|4305.6|4311.9|4305.9|4311.6|4305.6|0
1734094190000|2024-12-13 12:49:50|4311.9|4305.9|4312.1|4306.1|4312.4|4306.4|4311.9|4305.9|3
1734094200000|2024-12-13 12:50:00|4312.4|4306.4|4313.4|4307.4|4313.4|4307.4|4312.4|4306.4|1
1734094210000|2024-12-13 12:50:10|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|4313.1|4307.1|0
1734094220000|2024-12-13 12:50:20|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|4313.4|4307.4|0
1734094230000|2024-12-13 12:50:30|4313.1|4307.1|4312.9|4306.9|4313.4|4307.4|4312.9|4306.9|0
1734094240000|2024-12-13 12:50:40|4312.6|4306.6|4312.4|4306.4|4312.6|4306.6|4311.9|4305.9|11
1734094250000|2024-12-13 12:50:50|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.9|4305.9|1
1734094260000|2024-12-13 12:51:00|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|1
1734094270000|2024-12-13 12:51:10|4310.6|4304.6|4311.6|4305.6|4311.6|4305.6|4310.4|4304.4|2
1734094280000|2024-12-13 12:51:20|4311.9|4305.9|4310.9|4304.9|4311.9|4305.9|4310.9|4304.9|4
1734094290000|2024-12-13 12:51:30|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|1
1734094300000|2024-12-13 12:51:40|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|0
1734094310000|2024-12-13 12:51:50|4312.1|4306.1|4311.6|4305.6|4312.1|4306.1|4311.6|4305.6|1
1734094330000|2024-12-13 12:52:10|4311.4|4305.4|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|0
1734094340000|2024-12-13 12:52:20|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1734094350000|2024-12-13 12:52:30|4311.4|4305.4|4311.6|4305.6|4311.6|4305.6|4311.4|4305.4|0
1734094360000|2024-12-13 12:52:40|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|4311.4|4305.4|0
1734094370000|2024-12-13 12:52:50|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1734094380000|2024-12-13 12:53:00|4311.4|4305.4|4311.4|4305.4|4311.6|4305.6|4311.4|4305.4|0
1734094390000|2024-12-13 12:53:10|4311.6|4305.6|4311.1|4305.1|4311.6|4305.6|4311.1|4305.1|0
1734094500000|2024-12-13 12:55:00|4310.9|4304.9|4310.9|4304.9|4310.9|4304.9|4310.6|4304.6|1
1734094510000|2024-12-13 12:55:10|||||||||3
1734094520000|2024-12-13 12:55:20|4311.4|4305.4|4312.1|4306.1|4312.1|4306.1|4311.1|4305.1|1
1734094540000|2024-12-13 12:55:40|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1734094580000|2024-12-13 12:56:20|||||||||1
1734094590000|2024-12-13 12:56:30|||||||||1
1734094620000|2024-12-13 12:57:00|4311.1|4305.1|4311.4|4305.4|4311.4|4305.4|4311.1|4305.1|4
1734094650000|2024-12-13 12:57:30|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|4311.1|4305.1|0
1734094670000|2024-12-13 12:57:50|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.6|4304.6|4
1734094680000|2024-12-13 12:58:00|4310.9|4304.9|4310.6|4304.6|4311.1|4305.1|4310.6|4304.6|2
1734094690000|2024-12-13 12:58:10|4311.4|4305.4|4312.1|4306.1|4312.1|4306.1|4311.4|4305.4|3
1734094700000|2024-12-13 12:58:20|4311.6|4305.6|4311.9|4305.9|4311.9|4305.9|4311.6|4305.6|0
1734094710000|2024-12-13 12:58:30|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|4311.6|4305.6|0
1734094720000|2024-12-13 12:58:40|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1734094740000|2024-12-13 12:59:00|4312.3|4306.3|4312.6|4306.6|4312.6|4306.6|4312.3|4306.3|2
1734094790000|2024-12-13 12:59:50|4312.1|4306.1|4312.3|4306.3|4312.3|4306.3|4312.1|4306.1|7
1734094800000|2024-12-13 13:00:00|4312.6|4306.6|4311.6|4305.6|4313.1|4307.1|4310.6|4304.6|39
1734094850000|2024-12-13 13:00:50|||||||||1
1734094860000|2024-12-13 13:01:00|4310.9|4304.9|4310.6|4304.6|4310.9|4304.9|4310.1|4304.1|3
1734094870000|2024-12-13 13:01:10|4311.4|4305.4|4313.9|4307.9|4314.1|4308.1|4311.4|4305.4|23
1734094880000|2024-12-13 13:01:20|4313.6|4307.6|4313.1|4307.1|4313.6|4307.6|4313.1|4307.1|1
1734094890000|2024-12-13 13:01:30|4313.3|4307.3|4313.9|4307.9|4314.1|4308.1|4313.3|4307.3|6
1734094900000|2024-12-13 13:01:40|4314.1|4308.1|4313.6|4307.6|4314.1|4308.1|4313.6|4307.6|1
1734094920000|2024-12-13 13:02:00|4312.6|4306.6|4312.1|4306.1|4312.6|4306.6|4312.1|4306.1|17
1734094930000|2024-12-13 13:02:10|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|4311.9|4305.9|0
1734094940000|2024-12-13 13:02:20|4312.1|4306.1|4311.1|4305.1|4312.1|4306.1|4311.1|4305.1|1
1734094950000|2024-12-13 13:02:30|4311.4|4305.4|4311.1|4305.1|4311.4|4305.4|4311.1|4305.1|0
1734094960000|2024-12-13 13:02:40|4313.1|4307.1|4312.1|4306.1|4313.1|4307.1|4312.1|4306.1|8
1734094980000|2024-12-13 13:03:00|4311.1|4305.1|4310.6|4304.6|4311.1|4305.1|4310.1|4304.1|15
1734094990000|2024-12-13 13:03:10|4310.3|4304.3|4310.6|4304.6|4310.6|4304.6|4310.3|4304.3|6
1734095000000|2024-12-13 13:03:20|4312.1|4306.1|4312.1|4306.1|4312.1|4306.1|4311.1|4305.1|34
1734095010000|2024-12-13 13:03:30|4313.1|4307.1|4312.5|4306.5|4313.5|4307.5|4312.5|4306.5|28
1734095020000|2024-12-13 13:03:40|4314|4308|4313.8|4307.8|4315|4309|4313.5|4307.5|40
1734095030000|2024-12-13 13:03:50|4313.5|4307.5|4313.8|4307.8|4313.8|4307.8|4313.5|4307.5|1
1734095040000|2024-12-13 13:04:00|4314.5|4308.5|4314|4308|4314.5|4308.5|4314|4308|4
1734095050000|2024-12-13 13:04:10|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|10
1734095060000|2024-12-13 13:04:20|4313.5|4307.5|4313.3|4307.3|4313.5|4307.5|4313.3|4307.3|0
1734095070000|2024-12-13 13:04:30|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|4313.8|4307.8|2
1734095080000|2024-12-13 13:04:40|4313.5|4307.5|4313.8|4307.8|4313.8|4307.8|4313.3|4307.3|2
1734095090000|2024-12-13 13:04:50|4313.6|4307.6|4313.6|4307.6|4313.8|4307.8|4313.6|4307.6|0
1734095100000|2024-12-13 13:05:00|4313.8|4307.8|4314.1|4308.1|4314.1|4308.1|4313.3|4307.3|3
1734095110000|2024-12-13 13:05:10|4313.6|4307.6|4311.3|4305.3|4314.1|4308.1|4311.3|4305.3|12
1734095120000|2024-12-13 13:05:20|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|4310.3|4304.3|6
1734095140000|2024-12-13 13:05:40|4310.6|4304.6|4311.6|4305.6|4311.6|4305.6|4310.6|4304.6|7
1734095160000|2024-12-13 13:06:00|4311.3|4305.3|4310.3|4304.3|4311.3|4305.3|4310.3|4304.3|2
1734095170000|2024-12-13 13:06:10|4308.1|4302.1|4307.6|4301.6|4308.1|4302.1|4307.6|4301.6|3
1734095180000|2024-12-13 13:06:20|4307.3|4301.3|4307.1|4301.1|4307.3|4301.3|4307.1|4301.1|1
1734095190000|2024-12-13 13:06:30|4304.1|4298.1|4303.9|4297.9|4304.1|4298.1|4303.9|4297.9|35
1734095200000|2024-12-13 13:06:40|4303.1|4297.1|4302.1|4296.1|4303.1|4297.1|4302.1|4296.1|5
1734095210000|2024-12-13 13:06:50|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|4301.9|4295.9|0
1734095220000|2024-12-13 13:07:00|4302.1|4296.1|4301.9|4295.9|4302.1|4296.1|4301.9|4295.9|0
1734095230000|2024-12-13 13:07:10|4301.6|4295.6|4300.9|4294.9|4301.6|4295.6|4300.9|4294.9|6
1734095240000|2024-12-13 13:07:20|4300.1|4294.1|4298.9|4292.9|4300.1|4294.1|4298.6|4292.6|19
1734095250000|2024-12-13 13:07:30|4296.9|4290.9|4296.1|4290.1|4296.9|4290.9|4295.6|4289.6|8
1734095260000|2024-12-13 13:07:40|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|8
1734095270000|2024-12-13 13:07:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|0
1734095280000|2024-12-13 13:08:00|4296.9|4290.9|4296.1|4290.1|4296.9|4290.9|4296.1|4290.1|4
1734095290000|2024-12-13 13:08:10|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|1
1734095300000|2024-12-13 13:08:20|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|1
1734095310000|2024-12-13 13:08:30|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4296.9|4290.9|2
1734095320000|2024-12-13 13:08:40|4297.4|4291.4|4296.6|4290.6|4297.6|4291.6|4296.1|4290.1|46
1734095330000|2024-12-13 13:08:50|||||||||1
1734095340000|2024-12-13 13:09:00|||||||||1
1734095360000|2024-12-13 13:09:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.6|4289.6|0
1734095370000|2024-12-13 13:09:30|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|4296.1|4290.1|0
1734095390000|2024-12-13 13:09:50|4296.4|4290.4|4295.4|4289.4|4296.4|4290.4|4295.1|4289.1|4
1734095400000|2024-12-13 13:10:00|4294.9|4288.9|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|0
1734095410000|2024-12-13 13:10:10|4295.1|4289.1|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|0
1734095420000|2024-12-13 13:10:20|4294.9|4288.9|4296.4|4290.4|4296.9|4290.9|4294.9|4288.9|21
1734095430000|2024-12-13 13:10:30|4296.7|4290.7|4296.4|4290.4|4296.7|4290.7|4296.4|4290.4|1
1734095440000|2024-12-13 13:10:40|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4296.1|4290.1|1
1734095450000|2024-12-13 13:10:50|4296.4|4290.4|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|1
1734095460000|2024-12-13 13:11:00|4297.4|4291.4|4296.4|4290.4|4297.4|4291.4|4296.4|4290.4|1
1734095470000|2024-12-13 13:11:10|4296.6|4290.6|4296.6|4290.6|4297.4|4291.4|4296.6|4290.6|0
1734095480000|2024-12-13 13:11:20|4297.1|4291.1|4297.4|4291.4|4297.4|4291.4|4297.1|4291.1|4
1734095490000|2024-12-13 13:11:30|4297.6|4291.6|4294.9|4288.9|4298.1|4292.1|4292.6|4286.6|75
1734095500000|2024-12-13 13:11:40|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|4295.1|4289.1|0
1734095510000|2024-12-13 13:11:50|4295.7|4289.7|4296.1|4290.1|4296.1|4290.1|4295.7|4289.7|2
1734095520000|2024-12-13 13:12:00|4296.4|4290.4|4296.1|4290.1|4296.4|4290.4|4295.6|4289.6|0
1734095530000|2024-12-13 13:12:10|4296.3|4290.3|4297.8|4291.8|4297.8|4291.8|4296.3|4290.3|3
1734095540000|2024-12-13 13:12:20|4298.1|4292.1|4297.9|4291.9|4298.1|4292.1|4297.9|4291.9|1
1734095550000|2024-12-13 13:12:30|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|0
1734095580000|2024-12-13 13:13:00|4296.6|4290.6|4296.4|4290.4|4296.9|4290.9|4296.4|4290.4|0
1734095590000|2024-12-13 13:13:10|4296.1|4290.1|4295.8|4289.8|4296.1|4290.1|4295.1|4289.1|0
1734095600000|2024-12-13 13:13:20|4296.1|4290.1|4295.1|4289.1|4296.1|4290.1|4295.1|4289.1|0
1734095610000|2024-12-13 13:13:30|4295.6|4289.6|4298.1|4292.1|4298.1|4292.1|4294.6|4288.6|31
1734095620000|2024-12-13 13:13:40|4297.9|4291.9|4298.1|4292.1|4298.1|4292.1|4297.6|4291.6|0
1734095630000|2024-12-13 13:13:50|4297.9|4291.9|4297.6|4291.6|4297.9|4291.9|4297.6|4291.6|10
1734095650000|2024-12-13 13:14:10|4297.8|4291.8|4297.6|4291.6|4298.6|4292.6|4297.6|4291.6|12
1734095660000|2024-12-13 13:14:20|||||||||1
1734095670000|2024-12-13 13:14:30|4295.9|4289.9|4296.1|4290.1|4296.1|4290.1|4295.9|4289.9|1
1734095690000|2024-12-13 13:14:50|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|4296.9|4290.9|0
1734095700000|2024-12-13 13:15:00|4296.1|4290.1|4296.1|4290.1|4296.9|4290.9|4296.1|4290.1|0
1734095710000|2024-12-13 13:15:10|4296.9|4290.9|4297.1|4291.1|4297.1|4291.1|4296.9|4290.9|1
1734095730000|2024-12-13 13:15:30|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734095750000|2024-12-13 13:15:50|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|1
1734095770000|2024-12-13 13:16:10|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|1
1734095780000|2024-12-13 13:16:20|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|1
1734095800000|2024-12-13 13:16:40|4296.6|4290.6|4296.1|4290.1|4296.6|4290.6|4296.1|4290.1|4
1734095810000|2024-12-13 13:16:50|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|4297.1|4291.1|3
1734095820000|2024-12-13 13:17:00|4297.3|4291.3|4297.6|4291.6|4297.6|4291.6|4297.3|4291.3|0
1734095830000|2024-12-13 13:17:10|4297.3|4291.3|4297.1|4291.1|4297.3|4291.3|4297.1|4291.1|3
1734095840000|2024-12-13 13:17:20|4296.1|4290.1|4296.1|4290.1|4296.9|4290.9|4296.1|4290.1|2
1734095850000|2024-12-13 13:17:30|4295.9|4289.9|4295.6|4289.6|4295.9|4289.9|4295.6|4289.6|0
1734095860000|2024-12-13 13:17:40|4296.1|4290.1|4296.1|4290.1|4297.1|4291.1|4295.9|4289.9|7
1734095870000|2024-12-13 13:17:50|4295.6|4289.6|4296.1|4290.1|4296.6|4290.6|4295.6|4289.6|15
1734095880000|2024-12-13 13:18:00|4296.2|4290.2|4296.1|4290.1|4296.6|4290.6|4295.9|4289.9|3
1734095890000|2024-12-13 13:18:10|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|0
1734095900000|2024-12-13 13:18:20|4296.9|4290.9|4297.1|4291.1|4297.6|4291.6|4296.6|4290.6|1
1734095940000|2024-12-13 13:19:00|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1734095960000|2024-12-13 13:19:20|4296.8|4290.8|4296.6|4290.6|4296.8|4290.8|4296.6|4290.6|2
1734095970000|2024-12-13 13:19:30|4296.9|4290.9|4296.6|4290.6|4296.9|4290.9|4296.4|4290.4|1
1734095980000|2024-12-13 13:19:40|4295.9|4289.9|4294.9|4288.9|4295.9|4289.9|4294.9|4288.9|5
1734095990000|2024-12-13 13:19:50|4295.1|4289.1|4294.9|4288.9|4295.1|4289.1|4294.9|4288.9|3
1734096000000|2024-12-13 13:20:00|4294.6|4288.6|4295.3|4289.3|4295.3|4289.3|4294.6|4288.6|4
1734096010000|2024-12-13 13:20:10|4295.9|4289.9|4293.7|4287.7|4295.9|4289.9|4293.1|4287.1|3
1734096020000|2024-12-13 13:20:20|4293.4|4287.4|4295.1|4289.1|4295.1|4289.1|4293.4|4287.4|2
1734096060000|2024-12-13 13:21:00|4295.3|4289.3|4295.1|4289.1|4295.3|4289.3|4294.6|4288.6|2
1734096080000|2024-12-13 13:21:20|4294.6|4288.6|4295.1|4289.1|4295.1|4289.1|4294.6|4288.6|1
1734096110000|2024-12-13 13:21:50|4294.6|4288.6|4294.9|4288.9|4294.9|4288.9|4294.6|4288.6|1
1734096130000|2024-12-13 13:22:10|4295.1|4289.1|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|2
1734096150000|2024-12-13 13:22:30|||||||||2
1734096160000|2024-12-13 13:22:40|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|1
1734096180000|2024-12-13 13:23:00|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4293.9|4287.9|6
1734096190000|2024-12-13 13:23:10|4294.6|4288.6|4297.1|4291.1|4297.1|4291.1|4294.6|4288.6|7
1734096200000|2024-12-13 13:23:20|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|4297.6|4291.6|0
1734096220000|2024-12-13 13:23:40|4297.9|4291.9|4300.1|4294.1|4300.1|4294.1|4297.9|4291.9|7
1734096230000|2024-12-13 13:23:50|4299.6|4293.6|4299.6|4293.6|4299.6|4293.6|4299.4|4293.4|1
1734096240000|2024-12-13 13:24:00|4299.9|4293.9|4299.1|4293.1|4299.9|4293.9|4299.1|4293.1|0
1734096270000|2024-12-13 13:24:30|4299.3|4293.3|4296.4|4290.4|4299.6|4293.6|4296.4|4290.4|1
1734096280000|2024-12-13 13:24:40|4296.6|4290.6|4294.7|4288.7|4296.6|4290.6|4294.4|4288.4|22
1734096290000|2024-12-13 13:24:50|4294.4|4288.4|4294.4|4288.4|4294.7|4288.7|4294.4|4288.4|0
1734096300000|2024-12-13 13:25:00|4294.6|4288.6|4294.9|4288.9|4294.9|4288.9|4294.6|4288.6|0
1734096320000|2024-12-13 13:25:20|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|4295.9|4289.9|6
1734096330000|2024-12-13 13:25:30|4296.2|4290.2|4297.2|4291.2|4297.7|4291.7|4296.2|4290.2|7
1734096340000|2024-12-13 13:25:40|4296.9|4290.9|4297.9|4291.9|4297.9|4291.9|4296.9|4290.9|1
1734096350000|2024-12-13 13:25:50|4297.7|4291.7|4297.9|4291.9|4297.9|4291.9|4297.7|4291.7|1
1734096360000|2024-12-13 13:26:00|4298.7|4292.7|4297.7|4291.7|4298.7|4292.7|4297.7|4291.7|1
1734096400000|2024-12-13 13:26:40|4297.4|4291.4|4297.7|4291.7|4297.7|4291.7|4297.4|4291.4|0
1734096410000|2024-12-13 13:26:50|4298.7|4292.7|4298.9|4292.9|4299.2|4293.2|4298.7|4292.7|7
1734096420000|2024-12-13 13:27:00|4299.2|4293.2|4299.7|4293.7|4299.7|4293.7|4299.2|4293.2|2
1734096430000|2024-12-13 13:27:10|||||||||1
1734096460000|2024-12-13 13:27:40|4299.2|4293.2|4298.7|4292.7|4299.2|4293.2|4298.4|4292.4|1
1734096470000|2024-12-13 13:27:50|4298.1|4292.1|4298.4|4292.4|4298.4|4292.4|4297.9|4291.9|0
1734096480000|2024-12-13 13:28:00|4298.1|4292.1|4298.4|4292.4|4298.4|4292.4|4298.1|4292.1|0
1734096500000|2024-12-13 13:28:20|4297.4|4291.4|4298.2|4292.2|4298.2|4292.2|4297.4|4291.4|3
1734096520000|2024-12-13 13:28:40|4296.7|4290.7|4296.6|4290.6|4296.9|4290.9|4296.1|4290.1|5
1734096530000|2024-12-13 13:28:50|4296.4|4290.4|4296.9|4290.9|4296.9|4290.9|4296.4|4290.4|0
1734096550000|2024-12-13 13:29:10|||||||||1
1734096570000|2024-12-13 13:29:30|||||||||1
1734096580000|2024-12-13 13:29:40|4296.6|4290.6|4296.2|4290.2|4296.6|4290.6|4296.2|4290.2|1
1734096600000|2024-12-13 13:30:00|4296.9|4290.9|4295.9|4289.9|4296.9|4290.9|4295.9|4289.9|4
1734096610000|2024-12-13 13:30:10|4296.1|4290.1|4296.1|4290.1|4296.4|4290.4|4296.1|4290.1|1
1734096620000|2024-12-13 13:30:20|4295.7|4289.7|4294.1|4288.1|4295.7|4289.7|4293.9|4287.9|2
1734096630000|2024-12-13 13:30:30|4294.4|4288.4|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|0
1734096640000|2024-12-13 13:30:40|4295.1|4289.1|4295.4|4289.4|4295.4|4289.4|4295.1|4289.1|3
1734096650000|2024-12-13 13:30:50|4295.6|4289.6|4296.1|4290.1|4296.1|4290.1|4295.6|4289.6|1
1734096670000|2024-12-13 13:31:10|4295.7|4289.7|4295.4|4289.4|4295.7|4289.7|4295.4|4289.4|1
1734096680000|2024-12-13 13:31:20|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|1
1734096690000|2024-12-13 13:31:30|4295.4|4289.4|4294.9|4288.9|4295.4|4289.4|4294.9|4288.9|0
1734096710000|2024-12-13 13:31:50|||||||||1
1734096720000|2024-12-13 13:32:00|4295.3|4289.3|4295.7|4289.7|4295.9|4289.9|4295.3|4289.3|4
1734096730000|2024-12-13 13:32:10|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|0
1734096740000|2024-12-13 13:32:20|4295.7|4289.7|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|2
1734096770000|2024-12-13 13:32:50|4295.9|4289.9|4296.7|4290.7|4296.7|4290.7|4295.9|4289.9|0
1734096800000|2024-12-13 13:33:20|4296.4|4290.4|4296.7|4290.7|4296.7|4290.7|4296.4|4290.4|0
1734096830000|2024-12-13 13:33:50|4296.9|4290.9|4296.2|4290.2|4296.9|4290.9|4296.2|4290.2|0
1734096840000|2024-12-13 13:34:00|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296.2|4290.2|0
1734096850000|2024-12-13 13:34:10|4294.9|4288.9|4295.7|4289.7|4295.7|4289.7|4294.7|4288.7|5
1734096860000|2024-12-13 13:34:20|4295.2|4289.2|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|1
1734096870000|2024-12-13 13:34:30|4295.4|4289.4|4295.7|4289.7|4295.7|4289.7|4295.2|4289.2|1
1734096890000|2024-12-13 13:34:50|4295.9|4289.9|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|0
1734096900000|2024-12-13 13:35:00|4295.7|4289.7|4295.4|4289.4|4295.7|4289.7|4295.2|4289.2|0
1734096910000|2024-12-13 13:35:10|4295.7|4289.7|4294.9|4288.9|4295.7|4289.7|4294.1|4288.1|1
1734096920000|2024-12-13 13:35:20|4295.1|4289.1|4295.4|4289.4|4295.7|4289.7|4295.1|4289.1|1
1734096930000|2024-12-13 13:35:30|4295.2|4289.2|4295.9|4289.9|4295.9|4289.9|4295.2|4289.2|0
1734096940000|2024-12-13 13:35:40|4295.7|4289.7|4295.1|4289.1|4295.7|4289.7|4294.7|4288.7|2
1734096950000|2024-12-13 13:35:50|4295.4|4289.4|4292.6|4286.6|4295.4|4289.4|4292.6|4286.6|13
1734096960000|2024-12-13 13:36:00|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|2
1734096970000|2024-12-13 13:36:10|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292.2|4286.2|1
1734096980000|2024-12-13 13:36:20|4292.4|4286.4|4292.7|4286.7|4292.7|4286.7|4292.4|4286.4|2
1734096990000|2024-12-13 13:36:30|||||||||2
1734097000000|2024-12-13 13:36:40|4293.1|4287.1|4294.4|4288.4|4294.4|4288.4|4293.1|4287.1|8
1734097010000|2024-12-13 13:36:50|4294.7|4288.7|4293.9|4287.9|4294.7|4288.7|4293.9|4287.9|2
1734097020000|2024-12-13 13:37:00|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|2
1734097030000|2024-12-13 13:37:10|4293.7|4287.7|4293.4|4287.4|4293.7|4287.7|4293.4|4287.4|1
1734097040000|2024-12-13 13:37:20|4293.7|4287.7|4293.7|4287.7|4293.9|4287.9|4293.4|4287.4|2
1734097050000|2024-12-13 13:37:30|4293.6|4287.6|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|2
1734097060000|2024-12-13 13:37:40|||||||||1
1734097070000|2024-12-13 13:37:50|4294.3|4288.3|4295.4|4289.4|4295.4|4289.4|4294.3|4288.3|11
1734097080000|2024-12-13 13:38:00|4295.1|4289.1|4293.7|4287.7|4295.1|4289.1|4293.4|4287.4|2
1734097090000|2024-12-13 13:38:10|4292.9|4286.9|4292.7|4286.7|4292.9|4286.9|4292.7|4286.7|5
1734097100000|2024-12-13 13:38:20|||||||||1
1734097110000|2024-12-13 13:38:30|||||||||1
1734097120000|2024-12-13 13:38:40|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|2
1734097130000|2024-12-13 13:38:50|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|5
1734097140000|2024-12-13 13:39:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|7
1734097150000|2024-12-13 13:39:10|||||||||1
1734097160000|2024-12-13 13:39:20|||||||||3
1734097170000|2024-12-13 13:39:30|4292.9|4286.9|4293.7|4287.7|4293.7|4287.7|4292.9|4286.9|2
1734097180000|2024-12-13 13:39:40|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|1
1734097190000|2024-12-13 13:39:50|4293.9|4287.9|4293.7|4287.7|4293.9|4287.9|4293.7|4287.7|3
1734097200000|2024-12-13 13:40:00|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|4293.4|4287.4|1
1734097210000|2024-12-13 13:40:10|4293.2|4287.2|4292.4|4286.4|4293.2|4287.2|4292.4|4286.4|1
1734097220000|2024-12-13 13:40:20|4292.6|4286.6|4292.9|4286.9|4292.9|4286.9|4292.4|4286.4|1
1734097230000|2024-12-13 13:40:30|4292.7|4286.7|4291.9|4285.9|4292.9|4286.9|4291.9|4285.9|1
1734097240000|2024-12-13 13:40:40|||||||||3
1734097250000|2024-12-13 13:40:50|4290.9|4284.9|4292.4|4286.4|4292.4|4286.4|4290.9|4284.9|10
1734097260000|2024-12-13 13:41:00|4292.6|4286.6|4293.1|4287.1|4293.6|4287.6|4292.6|4286.6|2
1734097270000|2024-12-13 13:41:10|||||||||1
1734097280000|2024-12-13 13:41:20|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|4292.9|4286.9|1
1734097290000|2024-12-13 13:41:30|||||||||2
1734097300000|2024-12-13 13:41:40|4293.2|4287.2|4294.1|4288.1|4294.1|4288.1|4293.2|4287.2|2
1734097310000|2024-12-13 13:41:50|4293.9|4287.9|4291.7|4285.7|4293.9|4287.9|4291.7|4285.7|15
1734097320000|2024-12-13 13:42:00|4291.1|4285.1|4290.4|4284.4|4291.4|4285.4|4289.9|4283.9|6
1734097330000|2024-12-13 13:42:10|4290.7|4284.7|4290.1|4284.1|4290.7|4284.7|4290.1|4284.1|2
1734097340000|2024-12-13 13:42:20|4289.9|4283.9|4288.9|4282.9|4289.9|4283.9|4288.9|4282.9|5
1734097350000|2024-12-13 13:42:30|4288.1|4282.1|4288.7|4282.7|4288.7|4282.7|4288.1|4282.1|24
1734097360000|2024-12-13 13:42:40|4288.9|4282.9|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|2
1734097370000|2024-12-13 13:42:50|4288.9|4282.9|4289.4|4283.4|4289.6|4283.6|4288.9|4282.9|4
1734097380000|2024-12-13 13:43:00|4289.6|4283.6|4291.1|4285.1|4291.7|4285.7|4289.1|4283.1|18
1734097390000|2024-12-13 13:43:10|4291.4|4285.4|4291.1|4285.1|4291.4|4285.4|4290.9|4284.9|2
1734097400000|2024-12-13 13:43:20|4290.9|4284.9|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|1
1734097410000|2024-12-13 13:43:30|4291.2|4285.2|4290.9|4284.9|4291.2|4285.2|4290.7|4284.7|1
1734097420000|2024-12-13 13:43:40|4290.7|4284.7|4290.7|4284.7|4290.9|4284.9|4290.7|4284.7|2
1734097430000|2024-12-13 13:43:50|4291.1|4285.1|4291.7|4285.7|4291.9|4285.9|4291.1|4285.1|3
1734097440000|2024-12-13 13:44:00|4291.9|4285.9|4291.7|4285.7|4291.9|4285.9|4291.7|4285.7|1
1734097450000|2024-12-13 13:44:10|||||||||2
1734097460000|2024-12-13 13:44:20|4291.9|4285.9|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|18
1734097470000|2024-12-13 13:44:30|||||||||2
1734097480000|2024-12-13 13:44:40|||||||||9
1734097490000|2024-12-13 13:44:50|4292|4286|4291.7|4285.7|4292|4286|4291.7|4285.7|5
1734100200000|2024-12-13 14:30:00|4285.4|4279.4|4290.4|4284.4|4291.4|4285.4|4283.5|4277.5|215
1734100210000|2024-12-13 14:30:10|4290.2|4284.2|4287.9|4281.9|4292.9|4286.9|4287.9|4281.9|46
1734100220000|2024-12-13 14:30:20|4288.2|4282.2|4288.4|4282.4|4292.2|4286.2|4287.7|4281.7|36
1734100230000|2024-12-13 14:30:30|4289.2|4283.2|4291.2|4285.2|4292.2|4286.2|4287.7|4281.7|33
1734100240000|2024-12-13 14:30:40|4290.9|4284.9|4294.2|4288.2|4295.2|4289.2|4290.2|4284.2|23
1734100250000|2024-12-13 14:30:50|4294.4|4288.4|4293.9|4287.9|4295.4|4289.4|4293.4|4287.4|6
1734100260000|2024-12-13 14:31:00|4293.2|4287.2|4294.4|4288.4|4294.7|4288.7|4292.4|4286.4|20
1734100270000|2024-12-13 14:31:10|4294.2|4288.2|4295.7|4289.7|4296.4|4290.4|4294.2|4288.2|26
1734100280000|2024-12-13 14:31:20|4296.4|4290.4|4297.2|4291.2|4298.9|4292.9|4296.4|4290.4|26
1734100290000|2024-12-13 14:31:30|4296.4|4290.4|4296.7|4290.7|4297.9|4291.9|4294.7|4288.7|14
1734100300000|2024-12-13 14:31:40|4296.9|4290.9|4299.4|4293.4|4299.4|4293.4|4296.7|4290.7|10
1734100310000|2024-12-13 14:31:50|4299.7|4293.7|4300.4|4294.4|4301.2|4295.2|4299.4|4293.4|7
1734100320000|2024-12-13 14:32:00|4300.9|4294.9|4301.2|4295.2|4301.9|4295.9|4299.7|4293.7|41
1734100330000|2024-12-13 14:32:10|4301.4|4295.4|4300.9|4294.9|4302.2|4296.2|4300.7|4294.7|14
1734100340000|2024-12-13 14:32:20|4300.7|4294.7|4301.7|4295.7|4302.2|4296.2|4300.4|4294.4|50
1734100350000|2024-12-13 14:32:30|4301.4|4295.4|4301.2|4295.2|4301.7|4295.7|4301.2|4295.2|7
1734100360000|2024-12-13 14:32:40|4301|4295|4301.2|4295.2|4301.2|4295.2|4299.2|4293.2|21
1734100370000|2024-12-13 14:32:50|4300.4|4294.4|4300.2|4294.2|4300.7|4294.7|4300.2|4294.2|4
1734100380000|2024-12-13 14:33:00|4300.7|4294.7|4298.7|4292.7|4300.7|4294.7|4298.2|4292.2|19
1734100390000|2024-12-13 14:33:10|4298.2|4292.2|4294.7|4288.7|4298.7|4292.7|4294.4|4288.4|26
1734100400000|2024-12-13 14:33:20|4294.2|4288.2|4293.2|4287.2|4295.2|4289.2|4293.2|4287.2|25
1734100410000|2024-12-13 14:33:30|4293.4|4287.4|4296|4290|4299.2|4293.2|4293.4|4287.4|943
1734100420000|2024-12-13 14:33:40|4295.8|4289.8|4296.3|4290.3|4298.5|4292.5|4294.3|4288.3|60
1734100430000|2024-12-13 14:33:50|4297|4291|4297|4291|4297.5|4291.5|4295.3|4289.3|24
1734100440000|2024-12-13 14:34:00|4296.8|4290.8|4294.7|4288.7|4298.8|4292.8|4293.5|4287.5|27
1734100450000|2024-12-13 14:34:10|4294.9|4288.9|4298|4292|4298|4292|4294.2|4288.2|8
1734100460000|2024-12-13 14:34:20|4297.2|4291.2|4297|4291|4298.5|4292.5|4296.8|4290.8|9
1734100470000|2024-12-13 14:34:30|4296.8|4290.8|4297.5|4291.5|4297.5|4291.5|4295|4289|30
1734100480000|2024-12-13 14:34:40|4297.8|4291.8|4296.3|4290.3|4299.8|4293.8|4295.3|4289.3|32
1734100490000|2024-12-13 14:34:50|4296.5|4290.5|4297.8|4291.8|4297.8|4291.8|4295.5|4289.5|26
1734100500000|2024-12-13 14:35:00|4296.8|4290.8|4295|4289|4297.8|4291.8|4294.8|4288.8|22
1734100510000|2024-12-13 14:35:10|4294.5|4288.5|4291.3|4285.3|4295|4289|4291.3|4285.3|26
1734100520000|2024-12-13 14:35:20|4290.8|4284.8|4291|4285|4291.8|4285.8|4289.8|4283.8|3
1734100530000|2024-12-13 14:35:30|4292.5|4286.5|4292.5|4286.5|4293.8|4287.8|4291|4285|40
1734100540000|2024-12-13 14:35:40|4293.3|4287.3|4291.3|4285.3|4293.3|4287.3|4291.3|4285.3|8
1734100550000|2024-12-13 14:35:50|4291|4285|4289.8|4283.8|4291.3|4285.3|4289.8|4283.8|3
1734100560000|2024-12-13 14:36:00|4290|4284|4290.8|4284.8|4291.8|4285.8|4289.8|4283.8|31
1734100570000|2024-12-13 14:36:10|4289.8|4283.8|4287.8|4281.8|4290.8|4284.8|4287.8|4281.8|147
1734100580000|2024-12-13 14:36:20|4288|4282|4286|4280|4288.3|4282.3|4286|4280|157
1734100590000|2024-12-13 14:36:30|4285.5|4279.5|4285.8|4279.8|4286|4280|4283.7|4277.7|69
1734100600000|2024-12-13 14:36:40|4287.3|4281.3|4288.8|4282.8|4288.8|4282.8|4286.3|4280.3|40
1734100610000|2024-12-13 14:36:50|4288.3|4282.3|4292.8|4286.8|4292.8|4286.8|4287.8|4281.8|16
1734100620000|2024-12-13 14:37:00|4293|4287|4293.8|4287.8|4293.8|4287.8|4289.3|4283.3|31
1734100630000|2024-12-13 14:37:10|4293.3|4287.3|4291.3|4285.3|4293.5|4287.5|4290.3|4284.3|14
1734100640000|2024-12-13 14:37:20|4290.8|4284.8|4287.5|4281.5|4290.8|4284.8|4287.3|4281.3|11
1734100650000|2024-12-13 14:37:30|4287.3|4281.3|4288.3|4282.3|4288.3|4282.3|4286.8|4280.8|8
1734100660000|2024-12-13 14:37:40|4287.8|4281.8|4290.3|4284.3|4290.3|4284.3|4287.8|4281.8|3
1734100670000|2024-12-13 14:37:50|||||||||4
1734100680000|2024-12-13 14:38:00|4289.8|4283.8|4290.8|4284.8|4290.8|4284.8|4289.3|4283.3|16
1734100690000|2024-12-13 14:38:10|4290.5|4284.5|4289.8|4283.8|4290.5|4284.5|4289.8|4283.8|7
1734100700000|2024-12-13 14:38:20|4289.5|4283.5|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|11
1734100710000|2024-12-13 14:38:30|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|10
1734100720000|2024-12-13 14:38:40|4289.8|4283.8|4289.3|4283.3|4290.3|4284.3|4288.8|4282.8|9
1734100730000|2024-12-13 14:38:50|4288.8|4282.8|4289|4283|4289.5|4283.5|4287.8|4281.8|28
1734100740000|2024-12-13 14:39:00|4288.8|4282.8|4293.8|4287.8|4294.3|4288.3|4288.8|4282.8|37
1734100750000|2024-12-13 14:39:10|4292.5|4286.5|4293|4287|4293|4287|4291.8|4285.8|14
1734100760000|2024-12-13 14:39:20|4292.8|4286.8|4294|4288|4294.3|4288.3|4292.8|4286.8|7
1734100770000|2024-12-13 14:39:30|4293.8|4287.8|4295.3|4289.3|4295.3|4289.3|4292.3|4286.3|27
1734100780000|2024-12-13 14:39:40|4294.4|4288.4|4294.3|4288.3|4294.8|4288.8|4293.5|4287.5|17
1734100790000|2024-12-13 14:39:50|4294.8|4288.8|4295.8|4289.8|4296.3|4290.3|4294.8|4288.8|4
1734100800000|2024-12-13 14:40:00|4294.7|4288.7|4293.3|4287.3|4294.7|4288.7|4292.8|4286.8|24
1734100810000|2024-12-13 14:40:10|4293.5|4287.5|4294.8|4288.8|4294.8|4288.8|4293.3|4287.3|4
1734100820000|2024-12-13 14:40:20|4295|4289|4295.3|4289.3|4295.8|4289.8|4294.3|4288.3|5
1734100830000|2024-12-13 14:40:30|4295.5|4289.5|4294.5|4288.5|4295.8|4289.8|4294.3|4288.3|16
1734100840000|2024-12-13 14:40:40|4294.8|4288.8|4293.3|4287.3|4294.8|4288.8|4292.8|4286.8|19
1734100850000|2024-12-13 14:40:50|4293.5|4287.5|4295.8|4289.8|4295.8|4289.8|4292.8|4286.8|227
1734100860000|2024-12-13 14:41:00|4294.8|4288.8|4293.8|4287.8|4295.8|4289.8|4292|4286|300
1734100870000|2024-12-13 14:41:10|4292.3|4286.3|4291.3|4285.3|4293.3|4287.3|4291.3|4285.3|16
1734100880000|2024-12-13 14:41:20|4292.3|4286.3|4290.8|4284.8|4292.3|4286.3|4290.3|4284.3|16
1734100890000|2024-12-13 14:41:30|4290.3|4284.3|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|4
1734100900000|2024-12-13 14:41:40|4289.3|4283.3|4291.3|4285.3|4291.3|4285.3|4289.3|4283.3|11
1734100910000|2024-12-13 14:41:50|4291|4285|4289.8|4283.8|4291|4285|4289.8|4283.8|5
1734100920000|2024-12-13 14:42:00|4289.3|4283.3|4289.8|4283.8|4289.8|4283.8|4289.3|4283.3|4
1734100930000|2024-12-13 14:42:10|4289.3|4283.3|4289.8|4283.8|4290.3|4284.3|4289.3|4283.3|12
1734100940000|2024-12-13 14:42:20|4290.3|4284.3|4291.3|4285.3|4291.3|4285.3|4290.3|4284.3|14
1734100950000|2024-12-13 14:42:30|4291.8|4285.8|4290.3|4284.3|4291.8|4285.8|4290.3|4284.3|37
1734100960000|2024-12-13 14:42:40|4290.1|4284.1|4293.3|4287.3|4293.3|4287.3|4289.8|4283.8|82
1734100970000|2024-12-13 14:42:50|4293|4287|4292.8|4286.8|4293|4287|4292.3|4286.3|5
1734100980000|2024-12-13 14:43:00|4292.3|4286.3|4290.3|4284.3|4292.3|4286.3|4289.8|4283.8|2
1734100990000|2024-12-13 14:43:10|4289.8|4283.8|4289.5|4283.5|4290|4284|4289.5|4283.5|23
1734101000000|2024-12-13 14:43:20|4289.8|4283.8|4289.8|4283.8|4290|4284|4289.3|4283.3|10
1734101010000|2024-12-13 14:43:30|4290.1|4284.1|4291.3|4285.3|4291.3|4285.3|4289.3|4283.3|26
1734101020000|2024-12-13 14:43:40|4291.8|4285.8|4292.3|4286.3|4292.8|4286.8|4291.8|4285.8|11
1734101030000|2024-12-13 14:43:50|4291.3|4285.3|4292.3|4286.3|4292.3|4286.3|4291.3|4285.3|14
1734101040000|2024-12-13 14:44:00|4291.3|4285.3|4291.1|4285.1|4292.3|4286.3|4290.5|4284.5|17
1734101050000|2024-12-13 14:44:10|4291.3|4285.3|4289.3|4283.3|4291.8|4285.8|4289.3|4283.3|22
1734101060000|2024-12-13 14:44:20|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|15
1734101070000|2024-12-13 14:44:30|4287.8|4281.8|4287.3|4281.3|4287.8|4281.8|4287.3|4281.3|9
1734101080000|2024-12-13 14:44:40|4287.5|4281.5|4287.1|4281.1|4288.3|4282.3|4286.9|4280.9|614
1734101090000|2024-12-13 14:44:50|4286.9|4280.9|4286.1|4280.1|4287.1|4281.1|4286.1|4280.1|16
1734101100000|2024-12-13 14:45:00|4284.8|4278.8|4283.6|4277.6|4285.4|4279.4|4283.6|4277.6|23
1734101110000|2024-12-13 14:45:10|4283.4|4277.4|4284.9|4278.9|4285.9|4279.9|4283.1|4277.1|36
1734101120000|2024-12-13 14:45:20|4285.4|4279.4|4287.6|4281.6|4287.9|4281.9|4285.4|4279.4|14
1734101130000|2024-12-13 14:45:30|4287.9|4281.9|4287.4|4281.4|4288.1|4282.1|4286.9|4280.9|16
1734101140000|2024-12-13 14:45:40|4289.8|4283.8|4290.8|4284.8|4290.8|4284.8|4288.3|4282.3|11
1734101150000|2024-12-13 14:45:50|4291.3|4285.3|4290|4284|4291.3|4285.3|4290|4284|6
1734101160000|2024-12-13 14:46:00|4290.8|4284.8|4291.8|4285.8|4292|4286|4290.8|4284.8|18
1734101170000|2024-12-13 14:46:10|4292|4286|4293.3|4287.3|4293.3|4287.3|4292|4286|17
1734101180000|2024-12-13 14:46:20|4293.8|4287.8|4292.8|4286.8|4294.3|4288.3|4291.3|4285.3|34
1734101190000|2024-12-13 14:46:30|4293|4287|4293.8|4287.8|4294.1|4288.1|4292.3|4286.3|9
1734101200000|2024-12-13 14:46:40|4293.3|4287.3|4296.3|4290.3|4296.3|4290.3|4293.3|4287.3|11
1734101210000|2024-12-13 14:46:50|4296.6|4290.6|4297.3|4291.3|4298.3|4292.3|4296.6|4290.6|21
1734101220000|2024-12-13 14:47:00|4297.6|4291.6|4303.5|4297.5|4304|4298|4297.3|4291.3|49
1734101230000|2024-12-13 14:47:10|4303.8|4297.8|4305.3|4299.3|4305.5|4299.5|4303.3|4297.3|51
1734101240000|2024-12-13 14:47:20|4305.8|4299.8|4303.3|4297.3|4305.8|4299.8|4303.3|4297.3|7
1734101250000|2024-12-13 14:47:30|4302.3|4296.3|4302.8|4296.8|4302.8|4296.8|4302.3|4296.3|4
1734101260000|2024-12-13 14:47:40|4302.6|4296.6|4303.5|4297.5|4303.5|4297.5|4302.3|4296.3|6
1734101270000|2024-12-13 14:47:50|4303.3|4297.3|4301.8|4295.8|4303.3|4297.3|4301.5|4295.5|5
1734101280000|2024-12-13 14:48:00|4300|4294|4300.3|4294.3|4300.8|4294.8|4299|4293|13
1734101290000|2024-12-13 14:48:10|4300.8|4294.8|4296.3|4290.3|4300.8|4294.8|4296|4290|140
1734101300000|2024-12-13 14:48:20|4296|4290|4296.5|4290.5|4296.5|4290.5|4295.5|4289.5|10
1734101310000|2024-12-13 14:48:30|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295|4289|7
1734101320000|2024-12-13 14:48:40|4295.5|4289.5|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|1
1734101330000|2024-12-13 14:48:50|4294.8|4288.8|4295.8|4289.8|4295.8|4289.8|4294.8|4288.8|3
1734101340000|2024-12-13 14:49:00|4297|4291|4295.5|4289.5|4297.3|4291.3|4295.5|4289.5|10
1734101350000|2024-12-13 14:49:10|4295.8|4289.8|4297.3|4291.3|4297.8|4291.8|4295.8|4289.8|10
1734101360000|2024-12-13 14:49:20|4297.8|4291.8|4301.3|4295.3|4301.3|4295.3|4297.8|4291.8|6
1734101370000|2024-12-13 14:49:30|4300.5|4294.5|4297.5|4291.5|4300.5|4294.5|4297.3|4291.3|39
1734101380000|2024-12-13 14:49:40|4297.3|4291.3|4299.8|4293.8|4299.8|4293.8|4297.3|4291.3|14
1734101390000|2024-12-13 14:49:50|4300|4294|4299.8|4293.8|4300|4294|4298.5|4292.5|5
1734101400000|2024-12-13 14:50:00|4300.1|4294.1|4298.8|4292.8|4300.3|4294.3|4298.3|4292.3|10
1734101410000|2024-12-13 14:50:10|4299.1|4293.1|4299.3|4293.3|4299.3|4293.3|4298.3|4292.3|4
1734101420000|2024-12-13 14:50:20|4298.8|4292.8|4293.8|4287.8|4298.8|4292.8|4293.3|4287.3|7
1734101430000|2024-12-13 14:50:30|4293.3|4287.3|4291.3|4285.3|4293.8|4287.8|4291.3|4285.3|8
1734101440000|2024-12-13 14:50:40|4291.6|4285.6|4289.3|4283.3|4291.8|4285.8|4288.3|4282.3|7
1734101450000|2024-12-13 14:50:50|4289.6|4283.6|4289.3|4283.3|4290.3|4284.3|4289.3|4283.3|11
1734101460000|2024-12-13 14:51:00|4289.6|4283.6|4289.3|4283.3|4289.6|4283.6|4288.3|4282.3|9
1734101470000|2024-12-13 14:51:10|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.1|4283.1|5
1734101480000|2024-12-13 14:51:20|4290.3|4284.3|4290.6|4284.6|4290.8|4284.8|4290.1|4284.1|9
1734101490000|2024-12-13 14:51:30|4290.8|4284.8|4288.8|4282.8|4291.3|4285.3|4288.6|4282.6|17
1734101500000|2024-12-13 14:51:40|||||||||1
1734101510000|2024-12-13 14:51:50|||||||||1
1734101520000|2024-12-13 14:52:00|4288.6|4282.6|4288.8|4282.8|4289.1|4283.1|4288.3|4282.3|7
1734101530000|2024-12-13 14:52:10|4289.3|4283.3|4288.8|4282.8|4289.3|4283.3|4288.6|4282.6|4
1734101540000|2024-12-13 14:52:20|4288.3|4282.3|4286.6|4280.6|4288.3|4282.3|4286.3|4280.3|10
1734101550000|2024-12-13 14:52:30|4286.8|4280.8|4287.8|4281.8|4287.8|4281.8|4286.8|4280.8|6
1734101560000|2024-12-13 14:52:40|4286.1|4280.1|4287.8|4281.8|4288.1|4282.1|4286.1|4280.1|10
1734101570000|2024-12-13 14:52:50|4287.1|4281.1|4283.3|4277.3|4287.1|4281.1|4283.3|4277.3|8
1734101580000|2024-12-13 14:53:00|4283.6|4277.6|4283.3|4277.3|4284.1|4278.1|4283.3|4277.3|6
1734101590000|2024-12-13 14:53:10|4282.8|4276.8|4282.3|4276.3|4282.8|4276.8|4281.3|4275.3|16
1734101600000|2024-12-13 14:53:20|4281.3|4275.3|4280.1|4274.1|4281.3|4275.3|4280.1|4274.1|15
1734101610000|2024-12-13 14:53:30|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.6|4274.6|12
1734101620000|2024-12-13 14:53:40|4280.8|4274.8|4281.3|4275.3|4281.3|4275.3|4280.8|4274.8|10
1734101630000|2024-12-13 14:53:50|4280.8|4274.8|4280.3|4274.3|4281.3|4275.3|4280.3|4274.3|5
1734101640000|2024-12-13 14:54:00|4280.8|4274.8|4282.8|4276.8|4283.3|4277.3|4280.8|4274.8|26
1734101650000|2024-12-13 14:54:10|4283.6|4277.6|4284.6|4278.6|4285.1|4279.1|4283.3|4277.3|33
1734101660000|2024-12-13 14:54:20|4283.8|4277.8|4281.6|4275.6|4284.3|4278.3|4281.1|4275.1|17
1734101670000|2024-12-13 14:54:30|4281.3|4275.3|4281.3|4275.3|4281.8|4275.8|4280.3|4274.3|194
1734101680000|2024-12-13 14:54:40|4280.6|4274.6|4279.8|4273.8|4280.6|4274.6|4279.6|4273.6|3
1734101690000|2024-12-13 14:54:50|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4279.1|4273.1|1
1734101700000|2024-12-13 14:55:00|4279.3|4273.3|4277.8|4271.8|4279.3|4273.3|4277.3|4271.3|14
1734101710000|2024-12-13 14:55:10|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|1
1734101720000|2024-12-13 14:55:20|4277.6|4271.6|4277.3|4271.3|4277.8|4271.8|4277.3|4271.3|16
1734101730000|2024-12-13 14:55:30|4277.6|4271.6|4278.1|4272.1|4278.3|4272.3|4277.3|4271.3|4
1734101740000|2024-12-13 14:55:40|4278.3|4272.3|4280.3|4274.3|4280.3|4274.3|4278.3|4272.3|5
1734101750000|2024-12-13 14:55:50|||||||||12
1734101760000|2024-12-13 14:56:00|||||||||1
1734101770000|2024-12-13 14:56:10|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|16
1734101780000|2024-12-13 14:56:20|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|8
1734101790000|2024-12-13 14:56:30|4277.8|4271.8|4279.3|4273.3|4279.3|4273.3|4277.8|4271.8|11
1734101800000|2024-12-13 14:56:40|4279.6|4273.6|4280.3|4274.3|4280.3|4274.3|4279.6|4273.6|4
1734101810000|2024-12-13 14:56:50|4279.3|4273.3|4278.3|4272.3|4279.3|4273.3|4278.1|4272.1|7
1734101820000|2024-12-13 14:57:00|||||||||3
1734101830000|2024-12-13 14:57:10|4278.8|4272.8|4278.3|4272.3|4280.1|4274.1|4278.3|4272.3|11
1734101840000|2024-12-13 14:57:20|4278.6|4272.6|4277.8|4271.8|4279.6|4273.6|4277.3|4271.3|11
1734101850000|2024-12-13 14:57:30|4277.6|4271.6|4277.6|4271.6|4278.8|4272.8|4277.3|4271.3|2
1734101860000|2024-12-13 14:57:40|4277.8|4271.8|4279.1|4273.1|4279.1|4273.1|4277.8|4271.8|6
1734101870000|2024-12-13 14:57:50|4279.3|4273.3|4278.1|4272.1|4279.3|4273.3|4278.1|4272.1|4
1734101880000|2024-12-13 14:58:00|4278.3|4272.3|4278.3|4272.3|4279.1|4273.1|4278.3|4272.3|5
1734101890000|2024-12-13 14:58:10|||||||||3
1734101900000|2024-12-13 14:58:20|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|4278.1|4272.1|2
1734101910000|2024-12-13 14:58:30|4278.3|4272.3|4278.3|4272.3|4278.6|4272.6|4278.3|4272.3|7
1734101920000|2024-12-13 14:58:40|4278.6|4272.6|4278.8|4272.8|4279.1|4273.1|4278.6|4272.6|3
1734101930000|2024-12-13 14:58:50|4279.3|4273.3|4279.3|4273.3|4279.8|4273.8|4279.3|4273.3|7
1734101940000|2024-12-13 14:59:00|4279.6|4273.6|4279.3|4273.3|4280.1|4274.1|4279.3|4273.3|3
1734101950000|2024-12-13 14:59:10|4279.8|4273.8|4279.3|4273.3|4280.1|4274.1|4279.1|4273.1|4
1734101960000|2024-12-13 14:59:20|||||||||2
1734101970000|2024-12-13 14:59:30|4279.1|4273.1|4279.6|4273.6|4279.6|4273.6|4279.1|4273.1|5
1734101980000|2024-12-13 14:59:40|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|23
1734101990000|2024-12-13 14:59:50|4281.1|4275.1|4281.3|4275.3|4281.3|4275.3|4281.1|4275.1|13
1734102000000|2024-12-13 15:00:00|4280.8|4274.8|4277.3|4271.3|4280.8|4274.8|4277.3|4271.3|17
1734102010000|2024-12-13 15:00:10|4277.8|4271.8|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|2
1734102020000|2024-12-13 15:00:20|4278.1|4272.1|4278.3|4272.3|4278.3|4272.3|4277.8|4271.8|3
1734102030000|2024-12-13 15:00:30|||||||||1
1734102040000|2024-12-13 15:00:40|4277.3|4271.3|4277.6|4271.6|4278.3|4272.3|4277.3|4271.3|4
1734102050000|2024-12-13 15:00:50|4277.8|4271.8|4276.3|4270.3|4278.1|4272.1|4276.3|4270.3|34
1734102060000|2024-12-13 15:01:00|4276.8|4270.8|4277.3|4271.3|4278.3|4272.3|4276.3|4270.3|87
1734102070000|2024-12-13 15:01:10|||||||||1
1734102080000|2024-12-13 15:01:20|||||||||2
1734102090000|2024-12-13 15:01:30|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|4276.3|4270.3|7
1734102100000|2024-12-13 15:01:40|4277.8|4271.8|4278.3|4272.3|4278.6|4272.6|4277.3|4271.3|21
1734102110000|2024-12-13 15:01:50|4278.6|4272.6|4277.2|4271.2|4280.1|4274.1|4277.2|4271.2|166
1734102120000|2024-12-13 15:02:00|4276.9|4270.9|4274.9|4268.9|4276.9|4270.9|4273.6|4267.6|20
1734102130000|2024-12-13 15:02:10|4274.6|4268.6|4273.6|4267.6|4274.9|4268.9|4273.6|4267.6|15
1734102140000|2024-12-13 15:02:20|4273.3|4267.3|4274.6|4268.6|4274.6|4268.6|4273.3|4267.3|6
1734102150000|2024-12-13 15:02:30|4274.9|4268.9|4276.6|4270.6|4276.6|4270.6|4274.6|4268.6|15
1734102160000|2024-12-13 15:02:40|4276.4|4270.4|4277.1|4271.1|4277.1|4271.1|4276.4|4270.4|3
1734102170000|2024-12-13 15:02:50|4276.9|4270.9|4277.9|4271.9|4278.6|4272.6|4276.9|4270.9|301
1734102180000|2024-12-13 15:03:00|4277.6|4271.6|4276.4|4270.4|4277.6|4271.6|4276.4|4270.4|4
1734102190000|2024-12-13 15:03:10|4276.9|4270.9|4277.9|4271.9|4277.9|4271.9|4276.3|4270.3|54
1734102200000|2024-12-13 15:03:20|4277.4|4271.4|4276.3|4270.3|4277.4|4271.4|4276.1|4270.1|7
1734102210000|2024-12-13 15:03:30|4276.1|4270.1|4276.4|4270.4|4276.9|4270.9|4276.1|4270.1|7
1734102220000|2024-12-13 15:03:40|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|3
1734102230000|2024-12-13 15:03:50|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|4277.4|4271.4|7
1734102240000|2024-12-13 15:04:00|4277.1|4271.1|4274.9|4268.9|4277.1|4271.1|4274.9|4268.9|16
1734102250000|2024-12-13 15:04:10|4274.6|4268.6|4273.9|4267.9|4274.6|4268.6|4273.9|4267.9|4
1734102260000|2024-12-13 15:04:20|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|8
1734102270000|2024-12-13 15:04:30|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4274.9|4268.9|13
1734102280000|2024-12-13 15:04:40|4276.1|4270.1|4275.9|4269.9|4276.6|4270.6|4275.9|4269.9|7
1734102290000|2024-12-13 15:04:50|4274.9|4268.9|4275.9|4269.9|4275.9|4269.9|4274.9|4268.9|11
1734102300000|2024-12-13 15:05:00|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|9
1734102310000|2024-12-13 15:05:10|4275.4|4269.4|4276.4|4270.4|4276.4|4270.4|4275.1|4269.1|18
1734102320000|2024-12-13 15:05:20|4275.9|4269.9|4276.9|4270.9|4276.9|4270.9|4275.9|4269.9|4
1734102330000|2024-12-13 15:05:30|4276.3|4270.3|4276.6|4270.6|4276.6|4270.6|4275.9|4269.9|5
1734102340000|2024-12-13 15:05:40|4276.4|4270.4|4276.9|4270.9|4276.9|4270.9|4276.4|4270.4|5
1734102350000|2024-12-13 15:05:50|4276.4|4270.4|4274.9|4268.9|4276.4|4270.4|4274.9|4268.9|19
1734102360000|2024-12-13 15:06:00|4274.6|4268.6|4273.9|4267.9|4275.1|4269.1|4273.9|4267.9|17
1734102370000|2024-12-13 15:06:10|4272.9|4266.9|4273.9|4267.9|4273.9|4267.9|4272.9|4266.9|15
1734102380000|2024-12-13 15:06:20|4274.1|4268.1|4273.9|4267.9|4274.1|4268.1|4273.9|4267.9|3
1734102390000|2024-12-13 15:06:30|4272.9|4266.9|4271.9|4265.9|4273.9|4267.9|4271.9|4265.9|25
1734102400000|2024-12-13 15:06:40|4270.1|4264.1|4265.9|4259.9|4270.9|4264.9|4265.9|4259.9|167
1734102410000|2024-12-13 15:06:50|4264.9|4258.9|4265.9|4259.9|4266.3|4260.3|4264.9|4258.9|24
1734102420000|2024-12-13 15:07:00|4264.9|4258.9|4265.4|4259.4|4265.9|4259.9|4264.9|4258.9|24
1734102430000|2024-12-13 15:07:10|4265.2|4259.2|4264.6|4258.6|4265.2|4259.2|4263.9|4257.9|14
1734102440000|2024-12-13 15:07:20|4264.9|4258.9|4262.9|4256.9|4264.9|4258.9|4262.3|4256.3|19
1734102450000|2024-12-13 15:07:30|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|4263.4|4257.4|19
1734102460000|2024-12-13 15:07:40|4263.6|4257.6|4266.1|4260.1|4266.4|4260.4|4263.4|4257.4|26
1734102470000|2024-12-13 15:07:50|4266.4|4260.4|4268.3|4262.3|4268.6|4262.6|4265.9|4259.9|7
1734102480000|2024-12-13 15:08:00|4268.4|4262.4|4274.9|4268.9|4274.9|4268.9|4268.4|4262.4|79
1734102490000|2024-12-13 15:08:10|4275.7|4269.7|4275.6|4269.6|4275.9|4269.9|4274.9|4268.9|18
1734102500000|2024-12-13 15:08:20|4275.4|4269.4|4273.9|4267.9|4275.6|4269.6|4273.9|4267.9|10
1734102510000|2024-12-13 15:08:30|||||||||12
1734102520000|2024-12-13 15:08:40|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4273.4|4267.4|4
1734102530000|2024-12-13 15:08:50|4272.9|4266.9|4274.4|4268.4|4274.6|4268.6|4272.9|4266.9|13
1734102540000|2024-12-13 15:09:00|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|2
1734102550000|2024-12-13 15:09:10|||||||||40
1734102560000|2024-12-13 15:09:20|4274.9|4268.9|4275.9|4269.9|4275.9|4269.9|4274.6|4268.6|16
1734102570000|2024-12-13 15:09:30|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|14
1734102580000|2024-12-13 15:09:40|4276.6|4270.6|4275.4|4269.4|4276.6|4270.6|4275.4|4269.4|5
1734102590000|2024-12-13 15:09:50|4275.1|4269.1|4275.4|4269.4|4275.4|4269.4|4275.1|4269.1|1
1734102600000|2024-12-13 15:10:00|4275.6|4269.6|4270.4|4264.4|4275.9|4269.9|4269.9|4263.9|67
1734102610000|2024-12-13 15:10:10|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4269.9|4263.9|8
1734102620000|2024-12-13 15:10:20|4271.3|4265.3|4271.4|4265.4|4271.9|4265.9|4271.3|4265.3|4
1734102630000|2024-12-13 15:10:30|4271.6|4265.6|4270.9|4264.9|4271.6|4265.6|4270.9|4264.9|7
1734102640000|2024-12-13 15:10:40|4269.9|4263.9|4270.9|4264.9|4270.9|4264.9|4269.9|4263.9|41
1734102650000|2024-12-13 15:10:50|4271.1|4265.1|4271.4|4265.4|4271.4|4265.4|4271.1|4265.1|4
1734102660000|2024-12-13 15:11:00|4270.8|4264.8|4270.9|4264.9|4271.9|4265.9|4270.8|4264.8|66
1734102670000|2024-12-13 15:11:10|4271.1|4265.1|4270.4|4264.4|4271.1|4265.1|4270.1|4264.1|32
1734102680000|2024-12-13 15:11:20|4271.1|4265.1|4272.9|4266.9|4272.9|4266.9|4271.1|4265.1|6
1734102690000|2024-12-13 15:11:30|||||||||2
1734102700000|2024-12-13 15:11:40|||||||||2
1734102710000|2024-12-13 15:11:50|4272.7|4266.7|4270.4|4264.4|4272.7|4266.7|4269.6|4263.6|8
1734102720000|2024-12-13 15:12:00|4270.2|4264.2|4268.9|4262.9|4270.2|4264.2|4268.4|4262.4|276
1734102730000|2024-12-13 15:12:10|4268.7|4262.7|4267.2|4261.2|4268.7|4262.7|4264.9|4258.9|20
1734102740000|2024-12-13 15:12:20|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4266.7|4260.7|16
1734102750000|2024-12-13 15:12:30|4268.7|4262.7|4268.2|4262.2|4268.9|4262.9|4268.2|4262.2|6
1734102760000|2024-12-13 15:12:40|4267.7|4261.7|4268.4|4262.4|4268.4|4262.4|4267.7|4261.7|27
1734102770000|2024-12-13 15:12:50|4266.7|4260.7|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|5
1734102780000|2024-12-13 15:13:00|4267.2|4261.2|4267.7|4261.7|4267.7|4261.7|4266.4|4260.4|29
1734102790000|2024-12-13 15:13:10|4268.4|4262.4|4268.2|4262.2|4268.4|4262.4|4267.4|4261.4|6
1734102800000|2024-12-13 15:13:20|4267.7|4261.7|4268.2|4262.2|4268.2|4262.2|4267.7|4261.7|2
1734102810000|2024-12-13 15:13:30|4267.9|4261.9|4267.7|4261.7|4268.2|4262.2|4267.4|4261.4|7
1734102820000|2024-12-13 15:13:40|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|4267.9|4261.9|1
1734102830000|2024-12-13 15:13:50|4268.2|4262.2|4272.9|4266.9|4272.9|4266.9|4268.2|4262.2|129
1734102840000|2024-12-13 15:14:00|4273.2|4267.2|4273.7|4267.7|4274.2|4268.2|4272.7|4266.7|10
1734102850000|2024-12-13 15:14:10|4274.2|4268.2|4275.2|4269.2|4275.2|4269.2|4273.7|4267.7|35
1734102860000|2024-12-13 15:14:20|4274.9|4268.9|4272.7|4266.7|4275.2|4269.2|4272.2|4266.2|56
1734102870000|2024-12-13 15:14:30|4272.4|4266.4|4271.2|4265.2|4272.4|4266.4|4270.4|4264.4|14
1734102880000|2024-12-13 15:14:40|4270.7|4264.7|4272.7|4266.7|4272.7|4266.7|4270.7|4264.7|13
1734102890000|2024-12-13 15:14:50|||||||||2
1734102900000|2024-12-13 15:15:00|4272.9|4266.9|4271.9|4265.9|4272.9|4266.9|4271.2|4265.2|23
1734102910000|2024-12-13 15:15:10|4272.2|4266.2|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|14
1734102920000|2024-12-13 15:15:20|4271.9|4265.9|4271.9|4265.9|4272.4|4266.4|4271.9|4265.9|4
1734102930000|2024-12-13 15:15:30|4272.2|4266.2|4271.9|4265.9|4272.2|4266.2|4271.4|4265.4|47
1734102940000|2024-12-13 15:15:40|4271.7|4265.7|4271.4|4265.4|4271.9|4265.9|4271.2|4265.2|8
1734102950000|2024-12-13 15:15:50|4270.9|4264.9|4270.2|4264.2|4270.9|4264.9|4270.2|4264.2|4
1734102960000|2024-12-13 15:16:00|4269.9|4263.9|4270.7|4264.7|4270.7|4264.7|4269.2|4263.2|14
1734102970000|2024-12-13 15:16:10|4270.4|4264.4|4270.2|4264.2|4270.4|4264.4|4269.2|4263.2|5
1734102980000|2024-12-13 15:16:20|4270.4|4264.4|4268.9|4262.9|4270.4|4264.4|4268.9|4262.9|11
1734102990000|2024-12-13 15:16:30|4269.4|4263.4|4270.2|4264.2|4270.7|4264.7|4269.4|4263.4|18
1734103000000|2024-12-13 15:16:40|4270.4|4264.4|4269.9|4263.9|4270.9|4264.9|4269.9|4263.9|15
1734103010000|2024-12-13 15:16:50|4269.7|4263.7|4270.4|4264.4|4270.4|4264.4|4268.9|4262.9|8
1734103020000|2024-12-13 15:17:00|4269.9|4263.9|4269.9|4263.9|4270.4|4264.4|4269.7|4263.7|6
1734103030000|2024-12-13 15:17:10|4269.4|4263.4|4268.2|4262.2|4269.4|4263.4|4268.2|4262.2|23
1734103040000|2024-12-13 15:17:20|4267.9|4261.9|4269.2|4263.2|4269.4|4263.4|4267.7|4261.7|264
1734103050000|2024-12-13 15:17:30|4269.4|4263.4|4269.9|4263.9|4270.4|4264.4|4269.4|4263.4|10
1734103060000|2024-12-13 15:17:40|4269.7|4263.7|4269.9|4263.9|4269.9|4263.9|4268.7|4262.7|10
1734103070000|2024-12-13 15:17:50|4269.7|4263.7|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|2
1734103080000|2024-12-13 15:18:00|4269.2|4263.2|4268.2|4262.2|4269.4|4263.4|4268.2|4262.2|7
1734103090000|2024-12-13 15:18:10|4267.7|4261.7|4266.4|4260.4|4268.4|4262.4|4266.4|4260.4|33
1734103100000|2024-12-13 15:18:20|4267.1|4261.1|4266.7|4260.7|4267.7|4261.7|4266.4|4260.4|91
1734103110000|2024-12-13 15:18:30|4266.9|4260.9|4267|4261|4267|4261|4266.7|4260.7|1
1734103120000|2024-12-13 15:18:40|4266.7|4260.7|4266.5|4260.5|4267|4261|4266.5|4260.5|2
1734103130000|2024-12-13 15:18:50|4265.5|4259.5|4264.7|4258.7|4265.5|4259.5|4264.7|4258.7|13
1734103140000|2024-12-13 15:19:00|4265.2|4259.2|4264.5|4258.5|4266.5|4260.5|4264.5|4258.5|22
1734103150000|2024-12-13 15:19:10|4264.7|4258.7|4263.2|4257.2|4264.7|4258.7|4262.5|4256.5|42
1734103160000|2024-12-13 15:19:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|2
1734103170000|2024-12-13 15:19:30|||||||||6
1734103180000|2024-12-13 15:19:40|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|11
1734103190000|2024-12-13 15:19:50|4262.9|4256.9|4263.2|4257.2|4263.5|4257.5|4262.5|4256.5|5
1734103200000|2024-12-13 15:20:00|4263|4257|4262.5|4256.5|4263.5|4257.5|4262.5|4256.5|4
1734103210000|2024-12-13 15:20:10|||||||||3
1734103220000|2024-12-13 15:20:20|||||||||7
1734103230000|2024-12-13 15:20:30|4262|4256|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|3
1734103240000|2024-12-13 15:20:40|4262.2|4256.2|4263.5|4257.5|4263.5|4257.5|4262.2|4256.2|11
1734103250000|2024-12-13 15:20:50|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|4
1734103260000|2024-12-13 15:21:00|4263.2|4257.2|4263|4257|4263.5|4257.5|4263|4257|3
1734103270000|2024-12-13 15:21:10|4263.2|4257.2|4263|4257|4263.5|4257.5|4263|4257|5
1734103280000|2024-12-13 15:21:20|4264|4258|4264|4258|4264|4258|4263.2|4257.2|6
1734103290000|2024-12-13 15:21:30|4264.2|4258.2|4264|4258|4264.2|4258.2|4264|4258|4
1734103300000|2024-12-13 15:21:40|4264.5|4258.5|4263.5|4257.5|4264.5|4258.5|4263.2|4257.2|7
1734103310000|2024-12-13 15:21:50|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|4
1734103320000|2024-12-13 15:22:00|4263.2|4257.2|4263|4257|4263.5|4257.5|4262.5|4256.5|5
1734103330000|2024-12-13 15:22:10|4263.2|4257.2|4262.7|4256.7|4263.2|4257.2|4262.5|4256.5|2
1734103340000|2024-12-13 15:22:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4
1734103350000|2024-12-13 15:22:30|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|6
1734103360000|2024-12-13 15:22:40|4263|4257|4263|4257|4263.5|4257.5|4262.7|4256.7|13
1734103370000|2024-12-13 15:22:50|||||||||1
1734103380000|2024-12-13 15:23:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|6
1734103390000|2024-12-13 15:23:10|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4260.9|4254.9|9
1734103400000|2024-12-13 15:23:20|4260.5|4254.5|4261.5|4255.5|4261.5|4255.5|4260.5|4254.5|8
1734103410000|2024-12-13 15:23:30|||||||||2
1734103420000|2024-12-13 15:23:40|4260|4254|4259.2|4253.2|4260|4254|4258.5|4252.5|26
1734103430000|2024-12-13 15:23:50|4259.5|4253.5|4256.7|4250.7|4259.5|4253.5|4256.5|4250.5|64
1734103440000|2024-12-13 15:24:00|4255.5|4249.5|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|47
1734103450000|2024-12-13 15:24:10|4256.9|4250.9|4257|4251|4257.5|4251.5|4256.7|4250.7|36
1734103460000|2024-12-13 15:24:20|4257.2|4251.2|4257|4251|4257.2|4251.2|4256.7|4250.7|7
1734103470000|2024-12-13 15:24:30|4256.7|4250.7|4253.5|4247.5|4256.7|4250.7|4253|4247|18
1734103480000|2024-12-13 15:24:40|4252.5|4246.5|4253|4247|4253.2|4247.2|4252.5|4246.5|12
1734103490000|2024-12-13 15:24:50|4252.7|4246.7|4250.5|4244.5|4252.7|4246.7|4249.7|4243.7|16
1734103500000|2024-12-13 15:25:00|4250|4244|4252.5|4246.5|4252.5|4246.5|4250|4244|30
1734103510000|2024-12-13 15:25:10|4252.7|4246.7|4253.5|4247.5|4254|4248|4252.7|4246.7|15
1734103520000|2024-12-13 15:25:20|4253.2|4247.2|4252.5|4246.5|4253.2|4247.2|4252|4246|3
1734103530000|2024-12-13 15:25:30|4252.9|4246.9|4253.5|4247.5|4253.5|4247.5|4252.9|4246.9|23
1734103540000|2024-12-13 15:25:40|4252.9|4246.9|4251.5|4245.5|4252.9|4246.9|4251.5|4245.5|5
1734103550000|2024-12-13 15:25:50|||||||||1
1734103560000|2024-12-13 15:26:00|4250.5|4244.5|4249.5|4243.5|4250.5|4244.5|4249.5|4243.5|12
1734103570000|2024-12-13 15:26:10|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4249.5|4243.5|19
1734103580000|2024-12-13 15:26:20|4250.7|4244.7|4250|4244|4251.5|4245.5|4250|4244|13
1734103590000|2024-12-13 15:26:30|4250.5|4244.5|4251.5|4245.5|4251.5|4245.5|4250.5|4244.5|16
1734103600000|2024-12-13 15:26:40|4251.7|4245.7|4253.5|4247.5|4253.5|4247.5|4251.7|4245.7|30
1734103610000|2024-12-13 15:26:50|4252.7|4246.7|4252.5|4246.5|4252.7|4246.7|4252.5|4246.5|75
1734103620000|2024-12-13 15:27:00|4252.2|4246.2|4251.2|4245.2|4252.2|4246.2|4251.2|4245.2|6
1734103630000|2024-12-13 15:27:10|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.2|4245.2|2
1734103640000|2024-12-13 15:27:20|4252.5|4246.5|4252.5|4246.5|4253.5|4247.5|4252.5|4246.5|221
1734103650000|2024-12-13 15:27:30|4252.2|4246.2|4252.2|4246.2|4252.5|4246.5|4251.7|4245.7|21
1734103660000|2024-12-13 15:27:40|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|5
1734103670000|2024-12-13 15:27:50|4252.7|4246.7|4254.5|4248.5|4254.5|4248.5|4252.5|4246.5|6
1734103680000|2024-12-13 15:28:00|4255.2|4249.2|4254.2|4248.2|4255.2|4249.2|4253.5|4247.5|31
1734103690000|2024-12-13 15:28:10|4254.5|4248.5|4253.7|4247.7|4255.2|4249.2|4253.5|4247.5|67
1734103700000|2024-12-13 15:28:20|4253.9|4247.9|4255|4249|4255.7|4249.7|4253.9|4247.9|13
1734103710000|2024-12-13 15:28:30|4254.5|4248.5|4255.5|4249.5|4255.9|4249.9|4254.5|4248.5|4
1734103720000|2024-12-13 15:28:40|4255.2|4249.2|4253.7|4247.7|4255.2|4249.2|4253.5|4247.5|7
1734103730000|2024-12-13 15:28:50|4254.2|4248.2|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|1
1734103740000|2024-12-13 15:29:00|4255.2|4249.2|4254|4248|4255.2|4249.2|4254|4248|13
1734103750000|2024-12-13 15:29:10|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|11
1734103760000|2024-12-13 15:29:20|4254|4248|4253.5|4247.5|4254.2|4248.2|4253.5|4247.5|4
1734103770000|2024-12-13 15:29:30|4254|4248|4253|4247|4254|4248|4252.7|4246.7|10
1734103780000|2024-12-13 15:29:40|4253.2|4247.2|4255|4249|4255|4249|4253.2|4247.2|10
1734103790000|2024-12-13 15:29:50|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|1
1734103800000|2024-12-13 15:30:00|4254.7|4248.7|4255.5|4249.5|4255.5|4249.5|4253.5|4247.5|13
1734103810000|2024-12-13 15:30:10|||||||||6
1734103820000|2024-12-13 15:30:20|4255.7|4249.7|4257.5|4251.5|4257.5|4251.5|4255.7|4249.7|3
1734103830000|2024-12-13 15:30:30|4257.7|4251.7|4260.5|4254.5|4262.2|4256.2|4257.7|4251.7|22
1734103840000|2024-12-13 15:30:40|4260.2|4254.2|4257.7|4251.7|4260.2|4254.2|4257.2|4251.2|13
1734103850000|2024-12-13 15:30:50|4258.2|4252.2|4261|4255|4261.2|4255.2|4257|4251|55
1734103860000|2024-12-13 15:31:00|4260.7|4254.7|4260.5|4254.5|4261.2|4255.2|4260.5|4254.5|4
1734103870000|2024-12-13 15:31:10|4259.9|4253.9|4260.5|4254.5|4260.5|4254.5|4258.5|4252.5|62
1734103880000|2024-12-13 15:31:20|4261.2|4255.2|4260.5|4254.5|4261.5|4255.5|4260.5|4254.5|7
1734103890000|2024-12-13 15:31:30|4260.9|4254.9|4261.5|4255.5|4261.5|4255.5|4260.9|4254.9|10
1734103900000|2024-12-13 15:31:40|4262|4256|4262.5|4256.5|4262.5|4256.5|4261.5|4255.5|15
1734103910000|2024-12-13 15:31:50|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.7|4256.7|8
1734103920000|2024-12-13 15:32:00|4262.7|4256.7|4262.5|4256.5|4262.7|4256.7|4262.5|4256.5|9
1734103930000|2024-12-13 15:32:10|4262.2|4256.2|4260.7|4254.7|4262.2|4256.2|4260.5|4254.5|19
1734103940000|2024-12-13 15:32:20|4263.2|4257.2|4263.5|4257.5|4264.2|4258.2|4263.2|4257.2|20
1734103950000|2024-12-13 15:32:30|4263.9|4257.9|4265.5|4259.5|4266.2|4260.2|4263.9|4257.9|15
1734103960000|2024-12-13 15:32:40|4265.7|4259.7|4266.5|4260.5|4266.5|4260.5|4265.5|4259.5|9
1734103970000|2024-12-13 15:32:50|||||||||2
1734103980000|2024-12-13 15:33:00|||||||||4
1734103990000|2024-12-13 15:33:10|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4266.5|4260.5|11
1734104000000|2024-12-13 15:33:20|4268.5|4262.5|4271.1|4265.1|4271.1|4265.1|4268.5|4262.5|94
1734104010000|2024-12-13 15:33:30|4271.9|4265.9|4273.9|4267.9|4273.9|4267.9|4271.9|4265.9|13
1734104020000|2024-12-13 15:33:40|4272.6|4266.6|4273.9|4267.9|4273.9|4267.9|4272.6|4266.6|16
1734104030000|2024-12-13 15:33:50|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4273.1|4267.1|12
1734104040000|2024-12-13 15:34:00|4273.1|4267.1|4275.4|4269.4|4276.6|4270.6|4273.1|4267.1|32
1734104050000|2024-12-13 15:34:10|4275.9|4269.9|4275.6|4269.6|4276.1|4270.1|4275.6|4269.6|3
1734104060000|2024-12-13 15:34:20|4275.9|4269.9|4275.1|4269.1|4276.4|4270.4|4275.1|4269.1|9
1734104070000|2024-12-13 15:34:30|4275.4|4269.4|4273.9|4267.9|4275.6|4269.6|4273.9|4267.9|28
1734104080000|2024-12-13 15:34:40|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|4274.6|4268.6|7
1734104090000|2024-12-13 15:34:50|4274.9|4268.9|4275.4|4269.4|4275.9|4269.9|4274.9|4268.9|7
1734104100000|2024-12-13 15:35:00|4275.9|4269.9|4277.9|4271.9|4277.9|4271.9|4275.9|4269.9|10
1734104110000|2024-12-13 15:35:10|||||||||7
1734104120000|2024-12-13 15:35:20|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|4276.4|4270.4|13
1734104130000|2024-12-13 15:35:30|4276.1|4270.1|4278.4|4272.4|4278.4|4272.4|4274.4|4268.4|19
1734104140000|2024-12-13 15:35:40|4278.1|4272.1|4279.4|4273.4|4279.4|4273.4|4278.1|4272.1|5
1734104150000|2024-12-13 15:35:50|4278.9|4272.9|4279.6|4273.6|4280.1|4274.1|4278.1|4272.1|22
1734104160000|2024-12-13 15:36:00|4279.4|4273.4|4278.4|4272.4|4279.4|4273.4|4278.4|4272.4|7
1734104170000|2024-12-13 15:36:10|4278.1|4272.1|4275.4|4269.4|4278.1|4272.1|4275.4|4269.4|8
1734104180000|2024-12-13 15:36:20|4274.4|4268.4|4274.1|4268.1|4274.9|4268.9|4274.1|4268.1|28
1734104190000|2024-12-13 15:36:30|4273.6|4267.6|4272.1|4266.1|4273.6|4267.6|4272.1|4266.1|19
1734104200000|2024-12-13 15:36:40|4272.4|4266.4|4274.1|4268.1|4274.1|4268.1|4272.4|4266.4|12
1734104210000|2024-12-13 15:36:50|4273.6|4267.6|4273.4|4267.4|4274.1|4268.1|4272.9|4266.9|31
1734104220000|2024-12-13 15:37:00|4273.6|4267.6|4273.9|4267.9|4273.9|4267.9|4273.6|4267.6|3
1734104230000|2024-12-13 15:37:10|4274.2|4268.2|4276.4|4270.4|4276.4|4270.4|4274.2|4268.2|11
1734104240000|2024-12-13 15:37:20|4275.1|4269.1|4275.6|4269.6|4276.1|4270.1|4275.1|4269.1|10
1734104250000|2024-12-13 15:37:30|4276.1|4270.1|4273.9|4267.9|4276.1|4270.1|4273.9|4267.9|6
1734104260000|2024-12-13 15:37:40|4274.4|4268.4|4274.4|4268.4|4274.4|4268.4|4273.9|4267.9|7
1734104270000|2024-12-13 15:37:50|4276.1|4270.1|4276.6|4270.6|4277.1|4271.1|4276.1|4270.1|4
1734104280000|2024-12-13 15:38:00|4276.4|4270.4|4275.1|4269.1|4276.4|4270.4|4275.1|4269.1|11
1734104290000|2024-12-13 15:38:10|4275.4|4269.4|4274.9|4268.9|4276.4|4270.4|4274.9|4268.9|5
1734104300000|2024-12-13 15:38:20|4274.4|4268.4|4275.9|4269.9|4275.9|4269.9|4274.4|4268.4|7
1734104310000|2024-12-13 15:38:30|4275.6|4269.6|4276.9|4270.9|4277.6|4271.6|4275.6|4269.6|5
1734104320000|2024-12-13 15:38:40|4277.1|4271.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|4
1734104330000|2024-12-13 15:38:50|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|8
1734104340000|2024-12-13 15:39:00|4277.1|4271.1|4274.9|4268.9|4277.1|4271.1|4274.9|4268.9|9
1734104350000|2024-12-13 15:39:10|4275.9|4269.9|4275.4|4269.4|4276.4|4270.4|4275.1|4269.1|11
1734104360000|2024-12-13 15:39:20|4275.6|4269.6|4275.9|4269.9|4275.9|4269.9|4275.1|4269.1|3
1734104370000|2024-12-13 15:39:30|4277.1|4271.1|4277.1|4271.1|4277.1|4271.1|4276.9|4270.9|5
1734104380000|2024-12-13 15:39:40|4276.9|4270.9|4277.1|4271.1|4277.6|4271.6|4276.4|4270.4|4
1734104390000|2024-12-13 15:39:50|4277.6|4271.6|4276.4|4270.4|4277.6|4271.6|4276.1|4270.1|3
1734104400000|2024-12-13 15:40:00|4276.9|4270.9|4279.4|4273.4|4279.4|4273.4|4276.9|4270.9|8
1734104410000|2024-12-13 15:40:10|4279.6|4273.6|4279.4|4273.4|4280.1|4274.1|4279.4|4273.4|10
1734104420000|2024-12-13 15:40:20|4279.6|4273.6|4280.6|4274.6|4280.6|4274.6|4279.4|4273.4|7
1734104430000|2024-12-13 15:40:30|4279.4|4273.4|4281.4|4275.4|4281.4|4275.4|4279.4|4273.4|11
1734104440000|2024-12-13 15:40:40|4281.6|4275.6|4278.6|4272.6|4281.6|4275.6|4278.6|4272.6|13
1734104450000|2024-12-13 15:40:50|4278.1|4272.1|4277.9|4271.9|4278.1|4272.1|4277.9|4271.9|4
1734104460000|2024-12-13 15:41:00|4278.4|4272.4|4279.9|4273.9|4280.4|4274.4|4278.4|4272.4|8
1734104470000|2024-12-13 15:41:10|4279.6|4273.6|4279.1|4273.1|4281.1|4275.1|4278.9|4272.9|14
1734104480000|2024-12-13 15:41:20|4279.4|4273.4|4278.9|4272.9|4279.9|4273.9|4278.4|4272.4|5
1734104490000|2024-12-13 15:41:30|4278.6|4272.6|4279.4|4273.4|4279.4|4273.4|4278.4|4272.4|3
1734104500000|2024-12-13 15:41:40|||||||||1
1734104510000|2024-12-13 15:41:50|||||||||1
1734104520000|2024-12-13 15:42:00|4279.6|4273.6|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|6
1734104530000|2024-12-13 15:42:10|4280.9|4274.9|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|3
1734104540000|2024-12-13 15:42:20|4281.6|4275.6|4278.4|4272.4|4281.6|4275.6|4278.4|4272.4|23
1734104550000|2024-12-13 15:42:30|4278.1|4272.1|4276.9|4270.9|4278.1|4272.1|4276.6|4270.6|33
1734104560000|2024-12-13 15:42:40|||||||||5
1734104570000|2024-12-13 15:42:50|4276.6|4270.6|4278.9|4272.9|4278.9|4272.9|4276.6|4270.6|4
1734104580000|2024-12-13 15:43:00|4279.1|4273.1|4278.9|4272.9|4279.1|4273.1|4278.9|4272.9|3
1734104590000|2024-12-13 15:43:10|4277.4|4271.4|4278.1|4272.1|4278.1|4272.1|4277.4|4271.4|5
1734104600000|2024-12-13 15:43:20|4278.9|4272.9|4278.4|4272.4|4278.9|4272.9|4277.9|4271.9|8
1734104610000|2024-12-13 15:43:30|4278.1|4272.1|4278.9|4272.9|4278.9|4272.9|4278.1|4272.1|7
1734104620000|2024-12-13 15:43:40|4279.1|4273.1|4278.6|4272.6|4279.1|4273.1|4278.6|4272.6|10
1734104630000|2024-12-13 15:43:50|4278.9|4272.9|4278.6|4272.6|4278.9|4272.9|4278.6|4272.6|1
1734104640000|2024-12-13 15:44:00|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|3
1734104650000|2024-12-13 15:44:10|4279.1|4273.1|4279.1|4273.1|4279.9|4273.9|4278.9|4272.9|6
1734104660000|2024-12-13 15:44:20|4279.4|4273.4|4278.6|4272.6|4279.6|4273.6|4278.4|4272.4|5
1734104670000|2024-12-13 15:44:30|4278.9|4272.9|4277.1|4271.1|4279.1|4273.1|4277.1|4271.1|3
1734104680000|2024-12-13 15:44:40|4276.9|4270.9|4273.1|4267.1|4277.1|4271.1|4273.1|4267.1|70
1734104690000|2024-12-13 15:44:50|4273.4|4267.4|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|2
1734104700000|2024-12-13 15:45:00|4272.9|4266.9|4272.4|4266.4|4272.9|4266.9|4272.4|4266.4|6
1734104710000|2024-12-13 15:45:10|4272.9|4266.9|4273.4|4267.4|4273.9|4267.9|4272.9|4266.9|13
1734104720000|2024-12-13 15:45:20|4273.6|4267.6|4273.9|4267.9|4273.9|4267.9|4273.6|4267.6|2
1734104730000|2024-12-13 15:45:30|4273.4|4267.4|4272.9|4266.9|4273.9|4267.9|4271.9|4265.9|8
1734104740000|2024-12-13 15:45:40|4273.2|4267.2|4273.9|4267.9|4274.9|4268.9|4273.2|4267.2|25
1734104750000|2024-12-13 15:45:50|4273.4|4267.4|4275.1|4269.1|4275.6|4269.6|4273.4|4267.4|11
1734104760000|2024-12-13 15:46:00|4275.6|4269.6|4275.6|4269.6|4275.9|4269.9|4275.6|4269.6|7
1734104770000|2024-12-13 15:46:10|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4275.9|4269.9|4
1734104780000|2024-12-13 15:46:20|4275.1|4269.1|4273.9|4267.9|4275.6|4269.6|4273.4|4267.4|16
1734104790000|2024-12-13 15:46:30|||||||||1
1734104800000|2024-12-13 15:46:40|4274.6|4268.6|4276.4|4270.4|4276.9|4270.9|4274.6|4268.6|12
1734104810000|2024-12-13 15:46:50|4276.6|4270.6|4276.9|4270.9|4277.1|4271.1|4276.4|4270.4|34
1734104820000|2024-12-13 15:47:00|4277.1|4271.1|4277.1|4271.1|4277.6|4271.6|4276.9|4270.9|9
1734104830000|2024-12-13 15:47:10|4276.9|4270.9|4276.6|4270.6|4276.9|4270.9|4276.1|4270.1|3
1734104840000|2024-12-13 15:47:20|4276.1|4270.1|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|1
1734104850000|2024-12-13 15:47:30|4277.6|4271.6|4279.1|4273.1|4279.1|4273.1|4277.6|4271.6|3
1734104860000|2024-12-13 15:47:40|||||||||6
1734104870000|2024-12-13 15:47:50|4279.6|4273.6|4279.9|4273.9|4280.6|4274.6|4279.6|4273.6|57
1734104880000|2024-12-13 15:48:00|4279.4|4273.4|4279.1|4273.1|4279.9|4273.9|4278.9|4272.9|3
1734104890000|2024-12-13 15:48:10|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|3
1734104900000|2024-12-13 15:48:20|4279.2|4273.2|4279.6|4273.6|4279.6|4273.6|4279.2|4273.2|4
1734104910000|2024-12-13 15:48:30|4279.4|4273.4|4278.4|4272.4|4279.4|4273.4|4277.9|4271.9|6
1734104920000|2024-12-13 15:48:40|4278.6|4272.6|4278.1|4272.1|4279.1|4273.1|4278.1|4272.1|6
1734104930000|2024-12-13 15:48:50|4278.4|4272.4|4276.9|4270.9|4278.4|4272.4|4276.6|4270.6|14
1734104940000|2024-12-13 15:49:00|4276.6|4270.6|4274.9|4268.9|4277.1|4271.1|4274.9|4268.9|13
1734104950000|2024-12-13 15:49:10|4274.6|4268.6|4272.6|4266.6|4274.9|4268.9|4272.6|4266.6|11
1734104960000|2024-12-13 15:49:20|4272.9|4266.9|4274.4|4268.4|4274.4|4268.4|4272.9|4266.9|11
1734104970000|2024-12-13 15:49:30|4272.9|4266.9|4273.4|4267.4|4273.4|4267.4|4272.9|4266.9|9
1734104980000|2024-12-13 15:49:40|4273.1|4267.1|4273.4|4267.4|4273.9|4267.9|4273.1|4267.1|14
1734104990000|2024-12-13 15:49:50|4273.7|4267.7|4275.1|4269.1|4275.1|4269.1|4273.4|4267.4|10
1734105000000|2024-12-13 15:50:00|4275.4|4269.4|4275.9|4269.9|4275.9|4269.9|4275.4|4269.4|4
1734105010000|2024-12-13 15:50:10|||||||||1
1734105020000|2024-12-13 15:50:20|4276.1|4270.1|4276.4|4270.4|4277.1|4271.1|4275.4|4269.4|15
1734105030000|2024-12-13 15:50:30|4275.9|4269.9|4274.6|4268.6|4275.9|4269.9|4274.1|4268.1|5
1734105040000|2024-12-13 15:50:40|4274.4|4268.4|4274.9|4268.9|4274.9|4268.9|4274.1|4268.1|1
1734105050000|2024-12-13 15:50:50|4274.7|4268.7|4272.1|4266.1|4274.7|4268.7|4272.1|4266.1|4
1734105060000|2024-12-13 15:51:00|4272.4|4266.4|4273.6|4267.6|4273.6|4267.6|4272.4|4266.4|3
1734105070000|2024-12-13 15:51:10|4273.4|4267.4|4273.1|4267.1|4273.4|4267.4|4272.9|4266.9|6
1734105080000|2024-12-13 15:51:20|||||||||2
1734105090000|2024-12-13 15:51:30|4272.7|4266.7|4272.1|4266.1|4273.1|4267.1|4272.1|4266.1|14
1734105100000|2024-12-13 15:51:40|4272.4|4266.4|4270.4|4264.4|4272.4|4266.4|4270.4|4264.4|11
1734105110000|2024-12-13 15:51:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.4|4264.4|1
1734105120000|2024-12-13 15:52:00|4269.9|4263.9|4268.1|4262.1|4269.9|4263.9|4268.1|4262.1|20
1734105130000|2024-12-13 15:52:10|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4267.9|4261.9|7
1734105140000|2024-12-13 15:52:20|4268.4|4262.4|4266.9|4260.9|4268.6|4262.6|4266.7|4260.7|7
1734105150000|2024-12-13 15:52:30|4267.4|4261.4|4268.4|4262.4|4268.7|4262.7|4267.4|4261.4|3
1734105160000|2024-12-13 15:52:40|4268.2|4262.2|4268.4|4262.4|4268.4|4262.4|4268.2|4262.2|4
1734105170000|2024-12-13 15:52:50|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4
1734105180000|2024-12-13 15:53:00|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.4|4262.4|5
1734105190000|2024-12-13 15:53:10|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.6|4261.6|3
1734105200000|2024-12-13 15:53:20|4268.4|4262.4|4267.7|4261.7|4268.4|4262.4|4267.4|4261.4|4
1734105210000|2024-12-13 15:53:30|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4267.7|4261.7|3
1734105220000|2024-12-13 15:53:40|||||||||5
1734105230000|2024-12-13 15:53:50|4268.7|4262.7|4268.4|4262.4|4269.4|4263.4|4268.4|4262.4|6
1734105240000|2024-12-13 15:54:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|10
1734105250000|2024-12-13 15:54:10|4270.9|4264.9|4270.9|4264.9|4271.4|4265.4|4270.6|4264.6|3
1734105260000|2024-12-13 15:54:20|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|4271.4|4265.4|1
1734105270000|2024-12-13 15:54:30|4271.6|4265.6|4272.2|4266.2|4272.7|4266.7|4271.6|4265.6|1
1734105280000|2024-12-13 15:54:40|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|2
1734105290000|2024-12-13 15:54:50|4272.7|4266.7|4271.2|4265.2|4273.2|4267.2|4270.9|4264.9|8
1734105300000|2024-12-13 15:55:00|4270.9|4264.9|4271.2|4265.2|4271.2|4265.2|4270.2|4264.2|6
1734105310000|2024-12-13 15:55:10|4271.7|4265.7|4273.2|4267.2|4273.2|4267.2|4271.7|4265.7|18
1734105320000|2024-12-13 15:55:20|4273.6|4267.6|4274.2|4268.2|4274.2|4268.2|4273.6|4267.6|2
1734105330000|2024-12-13 15:55:30|4274.4|4268.4|4274.2|4268.2|4274.4|4268.4|4273.4|4267.4|3
1734105340000|2024-12-13 15:55:40|4273.9|4267.9|4272.2|4266.2|4274.2|4268.2|4271.9|4265.9|6
1734105350000|2024-12-13 15:55:50|4271.9|4265.9|4274.2|4268.2|4274.2|4268.2|4271.9|4265.9|21
1734105360000|2024-12-13 15:56:00|4273.9|4267.9|4276.4|4270.4|4276.7|4270.7|4273.2|4267.2|36
1734105370000|2024-12-13 15:56:10|4275.7|4269.7|4275.9|4269.9|4276.2|4270.2|4275.7|4269.7|5
1734105380000|2024-12-13 15:56:20|4276.2|4270.2|4274.2|4268.2|4276.4|4270.4|4274.2|4268.2|7
1734105390000|2024-12-13 15:56:30|||||||||1
1734105400000|2024-12-13 15:56:40|4273.4|4267.4|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|9
1734105410000|2024-12-13 15:56:50|4273.4|4267.4|4274.4|4268.4|4274.4|4268.4|4273.4|4267.4|2
1734105420000|2024-12-13 15:57:00|4274.9|4268.9|4276.2|4270.2|4276.4|4270.4|4274.9|4268.9|3
1734105430000|2024-12-13 15:57:10|4275.9|4269.9|4275.2|4269.2|4275.9|4269.9|4275.2|4269.2|4
1734105440000|2024-12-13 15:57:20|||||||||1
1734105450000|2024-12-13 15:57:30|||||||||6
1734105460000|2024-12-13 15:57:40|4274.9|4268.9|4275.2|4269.2|4275.4|4269.4|4274.9|4268.9|3
1734105470000|2024-12-13 15:57:50|4274.4|4268.4|4274.2|4268.2|4275.2|4269.2|4273.4|4267.4|25
1734105480000|2024-12-13 15:58:00|4274.4|4268.4|4275.2|4269.2|4275.2|4269.2|4274.2|4268.2|1
1734105490000|2024-12-13 15:58:10|4274.9|4268.9|4274.2|4268.2|4274.9|4268.9|4274.2|4268.2|3
1734105500000|2024-12-13 15:58:20|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|5
1734105510000|2024-12-13 15:58:30|4273.2|4267.2|4268.2|4262.2|4273.2|4267.2|4268.2|4262.2|56
1734105520000|2024-12-13 15:58:40|4268.4|4262.4|4267.9|4261.9|4269.4|4263.4|4267.9|4261.9|14
1734105530000|2024-12-13 15:58:50|4268.4|4262.4|4268.9|4262.9|4268.9|4262.9|4268.2|4262.2|10
1734105540000|2024-12-13 15:59:00|4268.7|4262.7|4269.7|4263.7|4269.7|4263.7|4268.7|4262.7|6
1734105550000|2024-12-13 15:59:10|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4
1734105560000|2024-12-13 15:59:20|4269.9|4263.9|4270.2|4264.2|4270.2|4264.2|4269.9|4263.9|1
1734105570000|2024-12-13 15:59:30|4270.9|4264.9|4272.4|4266.4|4273.2|4267.2|4270.9|4264.9|12
1734105580000|2024-12-13 15:59:40|4272.7|4266.7|4273.2|4267.2|4273.4|4267.4|4272.7|4266.7|3
1734105590000|2024-12-13 15:59:50|4272.4|4266.4|4272.2|4266.2|4272.4|4266.4|4272.2|4266.2|6
1734105600000|2024-12-13 16:00:00|||||||||2
1734105610000|2024-12-13 16:00:10|4272.7|4266.7|4272.4|4266.4|4272.7|4266.7|4272.2|4266.2|5
1734105620000|2024-12-13 16:00:20|4272.7|4266.7|4272.9|4266.9|4272.9|4266.9|4272.2|4266.2|1
1734105630000|2024-12-13 16:00:30|4270.7|4264.7|4270.9|4264.9|4270.9|4264.9|4270.7|4264.7|5
1734105640000|2024-12-13 16:00:40|4270.2|4264.2|4270.2|4264.2|4270.4|4264.4|4270.2|4264.2|3
1734105650000|2024-12-13 16:00:50|||||||||7
1734105660000|2024-12-13 16:01:00|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4
1734105670000|2024-12-13 16:01:10|4271.1|4265.1|4270.7|4264.7|4272.2|4266.2|4270.4|4264.4|16
1734105680000|2024-12-13 16:01:20|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4
1734105690000|2024-12-13 16:01:30|||||||||8
1734105700000|2024-12-13 16:01:40|4269.7|4263.7|4268.7|4262.7|4269.7|4263.7|4268.4|4262.4|6
1734105710000|2024-12-13 16:01:50|4268.4|4262.4|4268.7|4262.7|4268.7|4262.7|4268.4|4262.4|3
1734105720000|2024-12-13 16:02:00|4268.4|4262.4|4266.4|4260.4|4268.4|4262.4|4266.2|4260.2|14
1734105730000|2024-12-13 16:02:10|4266.7|4260.7|4265.7|4259.7|4266.7|4260.7|4265.2|4259.2|22
1734105740000|2024-12-13 16:02:20|4265.9|4259.9|4263.7|4257.7|4265.9|4259.9|4263.7|4257.7|57
1734105750000|2024-12-13 16:02:30|4263.9|4257.9|4264.9|4258.9|4264.9|4258.9|4263.9|4257.9|7
1734105760000|2024-12-13 16:02:40|4264.5|4258.5|4263.9|4257.9|4264.5|4258.5|4263.9|4257.9|1
1734105770000|2024-12-13 16:02:50|4264.4|4258.4|4264.9|4258.9|4264.9|4258.9|4264.4|4258.4|3
1734105780000|2024-12-13 16:03:00|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|7
1734105790000|2024-12-13 16:03:10|||||||||28
1734105800000|2024-12-13 16:03:20|4263.4|4257.4|4263.7|4257.7|4264.4|4258.4|4263.4|4257.4|17
1734105810000|2024-12-13 16:03:30|4260.9|4254.9|4260.2|4254.2|4260.9|4254.9|4260.2|4254.2|14
1734105820000|2024-12-13 16:03:40|4260.4|4254.4|4261.7|4255.7|4261.7|4255.7|4260.4|4254.4|34
1734105830000|2024-12-13 16:03:50|4262.2|4256.2|4260.7|4254.7|4262.2|4256.2|4260.7|4254.7|42
1734105840000|2024-12-13 16:04:00|4261.4|4255.4|4260.7|4254.7|4261.4|4255.4|4260.7|4254.7|12
1734105850000|2024-12-13 16:04:10|4259.9|4253.9|4261.9|4255.9|4261.9|4255.9|4259.9|4253.9|17
1734105860000|2024-12-13 16:04:20|4261.7|4255.7|4261.9|4255.9|4261.9|4255.9|4261.7|4255.7|2
1734105870000|2024-12-13 16:04:30|4262.2|4256.2|4262.9|4256.9|4262.9|4256.9|4262.2|4256.2|14
1734105880000|2024-12-13 16:04:40|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4
1734105890000|2024-12-13 16:04:50|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4
1734105900000|2024-12-13 16:05:00|4260.7|4254.7|4262.2|4256.2|4262.9|4256.9|4260.7|4254.7|32
1734105910000|2024-12-13 16:05:10|4261.9|4255.9|4260.4|4254.4|4261.9|4255.9|4260.4|4254.4|5
1734105920000|2024-12-13 16:05:20|4260.7|4254.7|4260.7|4254.7|4260.9|4254.9|4260.2|4254.2|3
1734105930000|2024-12-13 16:05:30|4260.4|4254.4|4260.7|4254.7|4260.9|4254.9|4260.4|4254.4|2
1734105940000|2024-12-13 16:05:40|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1734105950000|2024-12-13 16:05:50|4259.9|4253.9|4260.2|4254.2|4260.4|4254.4|4259.9|4253.9|6
1734105960000|2024-12-13 16:06:00|4260.4|4254.4|4258.7|4252.7|4260.9|4254.9|4258.2|4252.2|14
1734105970000|2024-12-13 16:06:10|4258.5|4252.5|4258.2|4252.2|4258.5|4252.5|4257.5|4251.5|12
1734105980000|2024-12-13 16:06:20|4258|4252|4258.2|4252.2|4258.5|4252.5|4257.7|4251.7|21
1734105990000|2024-12-13 16:06:30|4258|4252|4258|4252|4258|4252|4258|4252|2
1734106000000|2024-12-13 16:06:40|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258.2|4252.2|1
1734106010000|2024-12-13 16:06:50|4259.2|4253.2|4259|4253|4259.2|4253.2|4259|4253|8
1734106020000|2024-12-13 16:07:00|4258.7|4252.7|4257.5|4251.5|4258.7|4252.7|4257.5|4251.5|3
1734106030000|2024-12-13 16:07:10|||||||||1
1734106040000|2024-12-13 16:07:20|4257|4251|4257.5|4251.5|4257.5|4251.5|4257|4251|9
1734106050000|2024-12-13 16:07:30|||||||||2
1734106060000|2024-12-13 16:07:40|||||||||1
1734106070000|2024-12-13 16:07:50|||||||||5
1734106080000|2024-12-13 16:08:00|4257.7|4251.7|4257.5|4251.5|4257.7|4251.7|4257|4251|22
1734106090000|2024-12-13 16:08:10|4257.3|4251.3|4257.5|4251.5|4257.5|4251.5|4256.7|4250.7|17
1734106100000|2024-12-13 16:08:20|4258|4252|4258.5|4252.5|4258.5|4252.5|4258|4252|16
1734106110000|2024-12-13 16:08:30|4258|4252|4258.3|4252.3|4258.3|4252.3|4257.5|4251.5|5
1734106120000|2024-12-13 16:08:40|4258.2|4252.2|4258|4252|4258.5|4252.5|4257.5|4251.5|6
1734106130000|2024-12-13 16:08:50|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|1
1734106140000|2024-12-13 16:09:00|4258.7|4252.7|4259.2|4253.2|4259.5|4253.5|4258.7|4252.7|8
1734106150000|2024-12-13 16:09:10|4259|4253|4258|4252|4259|4253|4258|4252|5
1734106160000|2024-12-13 16:09:20|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.2|4251.2|1
1734106170000|2024-12-13 16:09:30|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|5
1734106180000|2024-12-13 16:09:40|4258.2|4252.2|4258|4252|4258.2|4252.2|4257.7|4251.7|2
1734106190000|2024-12-13 16:09:50|4258.2|4252.2|4257.7|4251.7|4258.5|4252.5|4257.7|4251.7|5
1734106200000|2024-12-13 16:10:00|4257.5|4251.5|4257.7|4251.7|4258.2|4252.2|4257.5|4251.5|11
1734106210000|2024-12-13 16:10:10|4257.9|4251.9|4257.7|4251.7|4258.5|4252.5|4257.5|4251.5|10
1734106220000|2024-12-13 16:10:20|4258|4252|4258|4252|4258|4252|4257.5|4251.5|4
1734106230000|2024-12-13 16:10:30|4257.7|4251.7|4258|4252|4258|4252|4257.7|4251.7|13
1734106240000|2024-12-13 16:10:40|4257.7|4251.7|4257.5|4251.5|4258.3|4252.3|4257.2|4251.2|6
1734106250000|2024-12-13 16:10:50|4257.7|4251.7|4258|4252|4258.2|4252.2|4257.5|4251.5|6
1734106260000|2024-12-13 16:11:00|4257.7|4251.7|4257.5|4251.5|4258|4252|4257.5|4251.5|2
1734106270000|2024-12-13 16:11:10|4258.5|4252.5|4257.7|4251.7|4258.5|4252.5|4257.7|4251.7|6
1734106280000|2024-12-13 16:11:20|4258|4252|4258|4252|4258|4252|4258|4252|1
1734106290000|2024-12-13 16:11:30|4257.7|4251.7|4258|4252|4258.5|4252.5|4257.7|4251.7|5
1734106300000|2024-12-13 16:11:40|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|4257.7|4251.7|2
1734106310000|2024-12-13 16:11:50|4258.2|4252.2|4258.5|4252.5|4258.5|4252.5|4258.2|4252.2|4
1734106320000|2024-12-13 16:12:00|4258.2|4252.2|4258.2|4252.2|4258.2|4252.2|4257.9|4251.9|17
1734106330000|2024-12-13 16:12:10|4257.5|4251.5|4257.5|4251.5|4258.7|4252.7|4257.2|4251.2|22
1734106340000|2024-12-13 16:12:20|4258.2|4252.2|4258.7|4252.7|4258.7|4252.7|4258.2|4252.2|14
1734106350000|2024-12-13 16:12:30|4258.2|4252.2|4259.9|4253.9|4259.9|4253.9|4258.2|4252.2|7
1734106360000|2024-12-13 16:12:40|4259.7|4253.7|4259.7|4253.7|4259.9|4253.9|4259.7|4253.7|2
1734106370000|2024-12-13 16:12:50|||||||||2
1734106380000|2024-12-13 16:13:00|4259.9|4253.9|4259.7|4253.7|4259.9|4253.9|4259.7|4253.7|7
1734106390000|2024-12-13 16:13:10|4259.4|4253.4|4259.2|4253.2|4259.5|4253.5|4259.2|4253.2|1
1734106400000|2024-12-13 16:13:20|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|6
1734106410000|2024-12-13 16:13:30|4259.2|4253.2|4259.4|4253.4|4259.9|4253.9|4259.2|4253.2|3
1734106420000|2024-12-13 16:13:40|4259.7|4253.7|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|5
1734106430000|2024-12-13 16:13:50|4259.7|4253.7|4260.7|4254.7|4261.7|4255.7|4259.2|4253.2|255
1734106440000|2024-12-13 16:14:00|4260.9|4254.9|4262.2|4256.2|4262.7|4256.7|4260.7|4254.7|4
1734106450000|2024-12-13 16:14:10|4261.9|4255.9|4262.4|4256.4|4262.4|4256.4|4261.4|4255.4|3
1734106460000|2024-12-13 16:14:20|4262.2|4256.2|4262.4|4256.4|4262.7|4256.7|4262.2|4256.2|2
1734106470000|2024-12-13 16:14:30|4262.7|4256.7|4262.7|4256.7|4262.9|4256.9|4262.4|4256.4|2
1734106480000|2024-12-13 16:14:40|4262.9|4256.9|4262.7|4256.7|4262.9|4256.9|4262.7|4256.7|2
1734106490000|2024-12-13 16:14:50|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|4
1734106500000|2024-12-13 16:15:00|4262.7|4256.7|4261.9|4255.9|4262.7|4256.7|4261.9|4255.9|16
1734106510000|2024-12-13 16:15:10|4262.4|4256.4|4262.4|4256.4|4262.4|4256.4|4262.2|4256.2|6
1734106520000|2024-12-13 16:15:20|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4261.9|4255.9|8
1734106530000|2024-12-13 16:15:30|4262.4|4256.4|4262.9|4256.9|4262.9|4256.9|4262.4|4256.4|2
1734106540000|2024-12-13 16:15:40|||||||||2
1734106550000|2024-12-13 16:15:50|||||||||2
1734106560000|2024-12-13 16:16:00|4265.4|4259.4|4266.2|4260.2|4266.7|4260.7|4265.4|4259.4|14
1734106570000|2024-12-13 16:16:10|4265.4|4259.4|4263.4|4257.4|4266.2|4260.2|4263.4|4257.4|31
1734106580000|2024-12-13 16:16:20|4263.2|4257.2|4263.9|4257.9|4263.9|4257.9|4263.2|4257.2|2
1734106590000|2024-12-13 16:16:30|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4
1734106600000|2024-12-13 16:16:40|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|2
1734106610000|2024-12-13 16:16:50|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|30
1734106620000|2024-12-13 16:17:00|4266.7|4260.7|4266.9|4260.9|4266.9|4260.9|4266.7|4260.7|3
1734106630000|2024-12-13 16:17:10|4266.7|4260.7|4266.9|4260.9|4266.9|4260.9|4266.7|4260.7|2
1734106640000|2024-12-13 16:17:20|||||||||6
1734106650000|2024-12-13 16:17:30|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|4267.7|4261.7|8
1734106660000|2024-12-13 16:17:40|4267.2|4261.2|4266.9|4260.9|4267.2|4261.2|4266.9|4260.9|3
1734106670000|2024-12-13 16:17:50|4266.7|4260.7|4265.4|4259.4|4266.9|4260.9|4265.4|4259.4|20
1734106680000|2024-12-13 16:18:00|4265.7|4259.7|4265.7|4259.7|4265.9|4259.9|4264.5|4258.5|9
1734106690000|2024-12-13 16:18:10|4265.4|4259.4|4266.2|4260.2|4266.2|4260.2|4265.4|4259.4|1
1734106700000|2024-12-13 16:18:20|4266.9|4260.9|4266.5|4260.5|4267.2|4261.2|4266.5|4260.5|6
1734106710000|2024-12-13 16:18:30|4266.2|4260.2|4265.9|4259.9|4266.2|4260.2|4265.9|4259.9|2
1734106720000|2024-12-13 16:18:40|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|4265.7|4259.7|3
1734106730000|2024-12-13 16:18:50|4265.5|4259.5|4261.7|4255.7|4265.5|4259.5|4261.7|4255.7|139
1734106740000|2024-12-13 16:19:00|4261.9|4255.9|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|2
1734106750000|2024-12-13 16:19:10|4262|4256|4261.7|4255.7|4262|4256|4261.7|4255.7|3
1734106760000|2024-12-13 16:19:20|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|2
1734106770000|2024-12-13 16:19:30|4261.2|4255.2|4261.7|4255.7|4262.2|4256.2|4261.2|4255.2|10
1734106780000|2024-12-13 16:19:40|4261.5|4255.5|4262.7|4256.7|4262.7|4256.7|4261.4|4255.4|10
1734106790000|2024-12-13 16:19:50|4262.5|4256.5|4262.7|4256.7|4262.9|4256.9|4262.5|4256.5|3
1734106800000|2024-12-13 16:20:00|4262.9|4256.9|4262.7|4256.7|4263|4257|4262.7|4256.7|3
1734106810000|2024-12-13 16:20:10|4262.9|4256.9|4263|4257|4263.2|4257.2|4262.9|4256.9|1
1734106820000|2024-12-13 16:20:20|4262.7|4256.7|4262|4256|4262.7|4256.7|4262|4256|6
1734106830000|2024-12-13 16:20:30|4261.7|4255.7|4262.5|4256.5|4262.7|4256.7|4261.7|4255.7|2
1734106840000|2024-12-13 16:20:40|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|3
1734106850000|2024-12-13 16:20:50|4263|4257|4263|4257|4263|4257|4263|4257|2
1734106860000|2024-12-13 16:21:00|4263.2|4257.2|4264.7|4258.7|4264.7|4258.7|4263.2|4257.2|8
1734106870000|2024-12-13 16:21:10|4264.2|4258.2|4264.7|4258.7|4264.7|4258.7|4264.2|4258.2|2
1734106880000|2024-12-13 16:21:20|4264.4|4258.4|4264.7|4258.7|4264.7|4258.7|4264.4|4258.4|5
1734106890000|2024-12-13 16:21:30|4265.7|4259.7|4266.7|4260.7|4266.7|4260.7|4265.7|4259.7|8
1734106900000|2024-12-13 16:21:40|4266.4|4260.4|4265.9|4259.9|4266.7|4260.7|4265.9|4259.9|2
1734106910000|2024-12-13 16:21:50|4265.4|4259.4|4265|4259|4265.4|4259.4|4264.5|4258.5|7
1734106920000|2024-12-13 16:22:00|4265.2|4259.2|4265|4259|4265.7|4259.7|4264.5|4258.5|6
1734106930000|2024-12-13 16:22:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|8
1734106940000|2024-12-13 16:22:20|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|4264.7|4258.7|3
1734106950000|2024-12-13 16:22:30|4264.5|4258.5|4264.7|4258.7|4264.7|4258.7|4264.5|4258.5|5
1734106960000|2024-12-13 16:22:40|4265|4259|4264.7|4258.7|4265|4259|4264.7|4258.7|3
1734106970000|2024-12-13 16:22:50|4265|4259|4264.7|4258.7|4265|4259|4264.7|4258.7|2
1734106980000|2024-12-13 16:23:00|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.2|4258.2|8
1734106990000|2024-12-13 16:23:10|4264.2|4258.2|4264|4258|4264.2|4258.2|4264|4258|4
1734107000000|2024-12-13 16:23:20|||||||||1
1734107010000|2024-12-13 16:23:30|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|10
1734107020000|2024-12-13 16:23:40|4263.7|4257.7|4263.5|4257.5|4263.7|4257.7|4263.5|4257.5|5
1734107030000|2024-12-13 16:23:50|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|4263.7|4257.7|1
1734107040000|2024-12-13 16:24:00|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|1
1734107050000|2024-12-13 16:24:10|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|3
1734107060000|2024-12-13 16:24:20|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|2
1734107070000|2024-12-13 16:24:30|4264|4258|4262.5|4256.5|4264|4258|4262.2|4256.2|10
1734107080000|2024-12-13 16:24:40|4262|4256|4262.5|4256.5|4262.5|4256.5|4262|4256|4
1734107090000|2024-12-13 16:24:50|4262.2|4256.2|4262.7|4256.7|4262.8|4256.8|4262.2|4256.2|13
1734107100000|2024-12-13 16:25:00|4263|4257|4263|4257|4263|4257|4262.7|4256.7|6
1734107110000|2024-12-13 16:25:10|4263.7|4257.7|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|9
1734107120000|2024-12-13 16:25:20|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|4
1734107130000|2024-12-13 16:25:30|4262.7|4256.7|4261.7|4255.7|4263.2|4257.2|4261.5|4255.5|5
1734107140000|2024-12-13 16:25:40|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|4261.5|4255.5|2
1734107150000|2024-12-13 16:25:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|32
1734107160000|2024-12-13 16:26:00|4262|4256|4262.2|4256.2|4262.7|4256.7|4261.5|4255.5|7
1734107170000|2024-12-13 16:26:10|||||||||15
1734107180000|2024-12-13 16:26:20|4262.5|4256.5|4263.2|4257.2|4263.2|4257.2|4262.5|4256.5|4
1734107190000|2024-12-13 16:26:30|4264.2|4258.2|4263.5|4257.5|4264.2|4258.2|4263.2|4257.2|7
1734107200000|2024-12-13 16:26:40|4264|4258|4263.5|4257.5|4264.2|4258.2|4263.2|4257.2|4
1734107210000|2024-12-13 16:26:50|||||||||2
1734107220000|2024-12-13 16:27:00|4262.7|4256.7|4261.7|4255.7|4263|4257|4261.2|4255.2|9
1734107230000|2024-12-13 16:27:10|4261.5|4255.5|4261.2|4255.2|4261.5|4255.5|4261.2|4255.2|10
1734107240000|2024-12-13 16:27:20|4260|4254|4260.5|4254.5|4260.5|4254.5|4260|4254|18
1734107250000|2024-12-13 16:27:30|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|1
1734107260000|2024-12-13 16:27:40|4260.5|4254.5|4259|4253|4260.5|4254.5|4258.2|4252.2|27
1734107270000|2024-12-13 16:27:50|4259.2|4253.2|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|11
1734107280000|2024-12-13 16:28:00|4258.7|4252.7|4257.2|4251.2|4258.7|4252.7|4257.2|4251.2|48
1734107290000|2024-12-13 16:28:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257|4251|22
1734107300000|2024-12-13 16:28:20|||||||||1
1734107310000|2024-12-13 16:28:30|||||||||4
1734107320000|2024-12-13 16:28:40|||||||||2
1734107330000|2024-12-13 16:28:50|||||||||2
1734107340000|2024-12-13 16:29:00|4258|4252|4258|4252|4258|4252|4258|4252|9
1734107350000|2024-12-13 16:29:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4256.7|4250.7|5
1734107360000|2024-12-13 16:29:20|4257|4251|4257.5|4251.5|4257.5|4251.5|4256.7|4250.7|6
1734107370000|2024-12-13 16:29:30|4257|4251|4260.7|4254.7|4261|4255|4257|4251|19
1734107380000|2024-12-13 16:29:40|4260.5|4254.5|4260.5|4254.5|4261|4255|4260.5|4254.5|3
1734107390000|2024-12-13 16:29:50|4261|4255|4260.7|4254.7|4261|4255|4260.5|4254.5|3
1734107400000|2024-12-13 16:30:00|4261|4255|4259|4253|4261.2|4255.2|4258.7|4252.7|23
1734107410000|2024-12-13 16:30:10|4259.2|4253.2|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|5
1734107420000|2024-12-13 16:30:20|||||||||1
1734107430000|2024-12-13 16:30:30|4258.7|4252.7|4257.5|4251.5|4259.2|4253.2|4257.5|4251.5|5
1734107440000|2024-12-13 16:30:40|4257.7|4251.7|4257.7|4251.7|4258|4252|4257.7|4251.7|2
1734107450000|2024-12-13 16:30:50|4257.5|4251.5|4257.5|4251.5|4257.7|4251.7|4257.5|4251.5|2
1734107460000|2024-12-13 16:31:00|4257.7|4251.7|4257.7|4251.7|4258.2|4252.2|4257.7|4251.7|5
1734107470000|2024-12-13 16:31:10|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257.2|4251.2|1
1734107480000|2024-12-13 16:31:20|4258.2|4252.2|4257.5|4251.5|4258.2|4252.2|4257.5|4251.5|8
1734107490000|2024-12-13 16:31:30|4257.7|4251.7|4257.5|4251.5|4257.7|4251.7|4257.5|4251.5|1
1734107500000|2024-12-13 16:31:40|||||||||1
1734107510000|2024-12-13 16:31:50|||||||||4
1734107520000|2024-12-13 16:32:00|4256.7|4250.7|4257.5|4251.5|4257.5|4251.5|4256.5|4250.5|6
1734107530000|2024-12-13 16:32:10|4257|4251|4257.5|4251.5|4257.5|4251.5|4256.7|4250.7|6
1734107540000|2024-12-13 16:32:20|||||||||1
1734107550000|2024-12-13 16:32:30|4257.2|4251.2|4256|4250|4257.5|4251.5|4256|4250|25
1734107560000|2024-12-13 16:32:40|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254.5|4248.5|9
1734107570000|2024-12-13 16:32:50|4255.2|4249.2|4254.7|4248.7|4255.2|4249.2|4254.5|4248.5|5
1734107580000|2024-12-13 16:33:00|4255|4249|4254.7|4248.7|4255.5|4249.5|4254.7|4248.7|4
1734107590000|2024-12-13 16:33:10|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254|4248|10
1734107600000|2024-12-13 16:33:20|4255|4249|4255.5|4249.5|4255.5|4249.5|4255|4249|18
1734107610000|2024-12-13 16:33:30|4256.2|4250.2|4256|4250|4256.5|4250.5|4255.7|4249.7|7
1734107620000|2024-12-13 16:33:40|4255.7|4249.7|4255.5|4249.5|4255.7|4249.7|4255.5|4249.5|1
1734107630000|2024-12-13 16:33:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|3
1734107640000|2024-12-13 16:34:00|||||||||3
1734107650000|2024-12-13 16:34:10|||||||||2
1734107660000|2024-12-13 16:34:20|||||||||1
1734107670000|2024-12-13 16:34:30|4256|4250|4256.5|4250.5|4256.5|4250.5|4255.7|4249.7|3
1734107680000|2024-12-13 16:34:40|4255.5|4249.5|4255.5|4249.5|4255.7|4249.7|4255.2|4249.2|13
1734107690000|2024-12-13 16:34:50|||||||||2
1734107700000|2024-12-13 16:35:00|4254.7|4248.7|4254.5|4248.5|4254.7|4248.7|4254.2|4248.2|17
1734107710000|2024-12-13 16:35:10|4254.7|4248.7|4254.2|4248.2|4254.7|4248.7|4254|4248|16
1734107720000|2024-12-13 16:35:20|4254|4248|4253.2|4247.2|4254.2|4248.2|4253|4247|12
1734107730000|2024-12-13 16:35:30|4253|4247|4252.5|4246.5|4253|4247|4252|4246|15
1734107740000|2024-12-13 16:35:40|4252.7|4246.7|4254.2|4248.2|4254.7|4248.7|4252.7|4246.7|8
1734107750000|2024-12-13 16:35:50|4254|4248|4254.2|4248.2|4254.2|4248.2|4254|4248|6
1734107760000|2024-12-13 16:36:00|4254.5|4248.5|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|5
1734107770000|2024-12-13 16:36:10|4254.2|4248.2|4254.5|4248.5|4254.5|4248.5|4254.2|4248.2|1
1734107780000|2024-12-13 16:36:20|4253.7|4247.7|4254|4248|4254|4248|4253.7|4247.7|2
1734107790000|2024-12-13 16:36:30|4255.2|4249.2|4254.2|4248.2|4255.2|4249.2|4253|4247|11
1734107800000|2024-12-13 16:36:40|4254|4248|4253|4247|4254|4248|4252|4246|8
1734107810000|2024-12-13 16:36:50|||||||||2
1734107820000|2024-12-13 16:37:00|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|11
1734107830000|2024-12-13 16:37:10|4252.5|4246.5|4253|4247|4253|4247|4252.5|4246.5|15
1734107840000|2024-12-13 16:37:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.5|4247.5|1
1734107850000|2024-12-13 16:37:30|4254|4248|4255.7|4249.7|4256.2|4250.2|4254|4248|14
1734107860000|2024-12-13 16:37:40|4255.5|4249.5|4255|4249|4255.5|4249.5|4255|4249|1
1734107870000|2024-12-13 16:37:50|4255.5|4249.5|4256.7|4250.7|4257|4251|4255.5|4249.5|3
1734107880000|2024-12-13 16:38:00|4257|4251|4257.7|4251.7|4258.5|4252.5|4257|4251|11
1734107890000|2024-12-13 16:38:10|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|4256.7|4250.7|2
1734107900000|2024-12-13 16:38:20|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|4256.5|4250.5|1
1734107910000|2024-12-13 16:38:30|4257.2|4251.2|4257.5|4251.5|4258|4252|4257.2|4251.2|5
1734107920000|2024-12-13 16:38:40|4257.7|4251.7|4258|4252|4258.2|4252.2|4257.7|4251.7|7
1734107930000|2024-12-13 16:38:50|4257.7|4251.7|4257.7|4251.7|4258|4252|4257.7|4251.7|4
1734107940000|2024-12-13 16:39:00|4257.5|4251.5|4257.5|4251.5|4257.5|4251.5|4257|4251|4
1734107950000|2024-12-13 16:39:10|4257|4251|4259.5|4253.5|4259.7|4253.7|4257|4251|29
1734107960000|2024-12-13 16:39:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|2
1734107970000|2024-12-13 16:39:30|4260|4254|4261.5|4255.5|4262.2|4256.2|4260|4254|24
1734107980000|2024-12-13 16:39:40|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4260.7|4254.7|3
1734107990000|2024-12-13 16:39:50|4260.7|4254.7|4259.2|4253.2|4261.5|4255.5|4259.2|4253.2|17
1734108000000|2024-12-13 16:40:00|4259|4253|4259|4253|4259|4253|4258.5|4252.5|4
1734108010000|2024-12-13 16:40:10|4258.7|4252.7|4259|4253|4259|4253|4258.7|4252.7|1
1734108020000|2024-12-13 16:40:20|4259.2|4253.2|4259|4253|4259.2|4253.2|4258.7|4252.7|2
1734108030000|2024-12-13 16:40:30|4259.2|4253.2|4258.5|4252.5|4259.5|4253.5|4258.5|4252.5|4
1734108040000|2024-12-13 16:40:40|4257.2|4251.2|4256|4250|4257.2|4251.2|4256|4250|4
1734108050000|2024-12-13 16:40:50|4256.5|4250.5|4255.7|4249.7|4256.5|4250.5|4255.7|4249.7|2
1734108060000|2024-12-13 16:41:00|||||||||2
1734108070000|2024-12-13 16:41:10|4256|4250|4257.7|4251.7|4258|4252|4256|4250|18
1734108080000|2024-12-13 16:41:20|4258|4252|4258.2|4252.2|4258.2|4252.2|4258|4252|3
1734108090000|2024-12-13 16:41:30|4258|4252|4258|4252|4258|4252|4258|4252|1
1734108100000|2024-12-13 16:41:40|4256.2|4250.2|4256.2|4250.2|4256.5|4250.5|4256.2|4250.2|18
1734108110000|2024-12-13 16:41:50|4255.7|4249.7|4255.2|4249.2|4255.7|4249.7|4255|4249|4
1734108120000|2024-12-13 16:42:00|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4255|4249|4
1734108130000|2024-12-13 16:42:10|4255|4249|4252|4246|4255|4249|4252|4246|42
1734108140000|2024-12-13 16:42:20|4251|4245|4251|4245|4251.2|4245.2|4250.7|4244.7|17
1734108150000|2024-12-13 16:42:30|4250.7|4244.7|4251.7|4245.7|4252|4246|4250.7|4244.7|7
1734108160000|2024-12-13 16:42:40|4252|4246|4251.7|4245.7|4252|4246|4251.7|4245.7|1
1734108170000|2024-12-13 16:42:50|4251.5|4245.5|4251|4245|4251.5|4245.5|4251|4245|1
1734108180000|2024-12-13 16:43:00|4251.2|4245.2|4251.2|4245.2|4251.5|4245.5|4251|4245|1
1734108190000|2024-12-13 16:43:10|4251|4245|4249.7|4243.7|4251.7|4245.7|4249.7|4243.7|8
1734108200000|2024-12-13 16:43:20|4250|4244|4250.7|4244.7|4250.7|4244.7|4249.7|4243.7|14
1734108210000|2024-12-13 16:43:30|4251|4245|4250.7|4244.7|4251|4245|4250.7|4244.7|1
1734108220000|2024-12-13 16:43:40|4251|4245|4253|4247|4253|4247|4251|4245|13
1734108230000|2024-12-13 16:43:50|||||||||4
1734108240000|2024-12-13 16:44:00|4252.7|4246.7|4253|4247|4253|4247|4252.7|4246.7|6
1734108250000|2024-12-13 16:44:10|4252.7|4246.7|4251.7|4245.7|4253|4247|4251.7|4245.7|7
1734108260000|2024-12-13 16:44:20|||||||||4
1734108270000|2024-12-13 16:44:30|4251.5|4245.5|4250.5|4244.5|4251.5|4245.5|4249.7|4243.7|3
1734108280000|2024-12-13 16:44:40|4250|4244|4250|4244|4250.2|4244.2|4250|4244|7
1734108290000|2024-12-13 16:44:50|4249|4243|4249.7|4243.7|4250|4244|4249|4243|6
1734108300000|2024-12-13 16:45:00|4250|4244|4249.7|4243.7|4250|4244|4249.7|4243.7|7
1734108310000|2024-12-13 16:45:10|4250|4244|4249.7|4243.7|4250|4244|4249.7|4243.7|5
1734108320000|2024-12-13 16:45:20|4250|4244|4250.7|4244.7|4250.7|4244.7|4249.7|4243.7|6
1734108330000|2024-12-13 16:45:30|4250.5|4244.5|4250|4244|4250.5|4244.5|4250|4244|2
1734108340000|2024-12-13 16:45:40|4250.2|4244.2|4250.5|4244.5|4251|4245|4250.2|4244.2|6
1734108350000|2024-12-13 16:45:50|4250.2|4244.2|4251|4245|4251|4245|4250|4244|6
1734108360000|2024-12-13 16:46:00|||||||||4
1734108370000|2024-12-13 16:46:10|4252|4246|4252|4246|4252|4246|4251.7|4245.7|11
1734108380000|2024-12-13 16:46:20|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|23
1734108390000|2024-12-13 16:46:30|||||||||1
1734108400000|2024-12-13 16:46:40|4251.5|4245.5|4252|4246|4252|4246|4251.5|4245.5|11
1734108410000|2024-12-13 16:46:50|||||||||6
1734108420000|2024-12-13 16:47:00|4251.7|4245.7|4250.7|4244.7|4251.7|4245.7|4250|4244|12
1734108430000|2024-12-13 16:47:10|4250.5|4244.5|4251.2|4245.2|4251.2|4245.2|4250|4244|8
1734108440000|2024-12-13 16:47:20|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|8
1734108450000|2024-12-13 16:47:30|||||||||3
1734108460000|2024-12-13 16:47:40|4252|4246|4252|4246|4252|4246|4251.7|4245.7|2
1734108470000|2024-12-13 16:47:50|4251.7|4245.7|4253|4247|4253|4247|4251.7|4245.7|10
1734108480000|2024-12-13 16:48:00|4252.5|4246.5|4251|4245|4253|4247|4250.7|4244.7|8
1734108490000|2024-12-13 16:48:10|||||||||2
1734108500000|2024-12-13 16:48:20|4252|4246|4252|4246|4252.2|4246.2|4251.7|4245.7|11
1734108510000|2024-12-13 16:48:30|4251.7|4245.7|4250.7|4244.7|4251.7|4245.7|4250.5|4244.5|33
1734108520000|2024-12-13 16:48:40|4251|4245|4250.7|4244.7|4251.5|4245.5|4250.7|4244.7|6
1734108530000|2024-12-13 16:48:50|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|2
1734108540000|2024-12-13 16:49:00|4251|4245|4249.7|4243.7|4251|4245|4249.7|4243.7|11
1734108550000|2024-12-13 16:49:10|4250|4244|4249.7|4243.7|4250.2|4244.2|4249.7|4243.7|2
1734108560000|2024-12-13 16:49:20|4250|4244|4249.7|4243.7|4250|4244|4249.7|4243.7|5
1734108570000|2024-12-13 16:49:30|4250|4244|4249.7|4243.7|4250|4244|4249.7|4243.7|3
1734108580000|2024-12-13 16:49:40|||||||||2
1734108590000|2024-12-13 16:49:50|4250|4244|4249.7|4243.7|4250|4244|4249|4243|12
1734108600000|2024-12-13 16:50:00|4250|4244|4250.7|4244.7|4251|4245|4249.7|4243.7|10
1734108610000|2024-12-13 16:50:10|||||||||4
1734108620000|2024-12-13 16:50:20|4250.2|4244.2|4250|4244|4250.2|4244.2|4250|4244|2
1734108630000|2024-12-13 16:50:30|4250.5|4244.5|4250.7|4244.7|4250.7|4244.7|4250.5|4244.5|4
1734108640000|2024-12-13 16:50:40|4250.5|4244.5|4251.7|4245.7|4251.7|4245.7|4250|4244|8
1734108650000|2024-12-13 16:50:50|||||||||1
1734108660000|2024-12-13 16:51:00|4251.5|4245.5|4253|4247|4253|4247|4251|4245|20
1734108670000|2024-12-13 16:51:10|4252.7|4246.7|4253.7|4247.7|4253.7|4247.7|4252.5|4246.5|11
1734108680000|2024-12-13 16:51:20|4254|4248|4253.8|4247.8|4254|4248|4253.2|4247.2|8
1734108690000|2024-12-13 16:51:30|4254|4248|4254|4248|4254|4248|4254|4248|1
1734108700000|2024-12-13 16:51:40|4255.5|4249.5|4255.8|4249.8|4256|4250|4255.5|4249.5|32
1734108710000|2024-12-13 16:51:50|4255.5|4249.5|4256.8|4250.8|4256.8|4250.8|4255.5|4249.5|16
1734108720000|2024-12-13 16:52:00|4256.5|4250.5|4258.8|4252.8|4259.5|4253.5|4256.5|4250.5|33
1734108730000|2024-12-13 16:52:10|4259|4253|4259.3|4253.3|4260.5|4254.5|4259|4253|12
1734108740000|2024-12-13 16:52:20|4259.7|4253.7|4257|4251|4260|4254|4257|4251|40
1734108750000|2024-12-13 16:52:30|4257.5|4251.5|4257.5|4251.5|4257.8|4251.8|4257.5|4251.5|4
1734108760000|2024-12-13 16:52:40|4257.8|4251.8|4257.3|4251.3|4258|4252|4257.3|4251.3|3
1734108770000|2024-12-13 16:52:50|4257|4251|4255.8|4249.8|4257|4251|4255.8|4249.8|3
1734108780000|2024-12-13 16:53:00|4255.5|4249.5|4253.3|4247.3|4255.5|4249.5|4253|4247|11
1734108790000|2024-12-13 16:53:10|4253.8|4247.8|4253|4247|4253.8|4247.8|4253|4247|1
1734108800000|2024-12-13 16:53:20|4253.8|4247.8|4254|4248|4254|4248|4253.8|4247.8|4
1734108810000|2024-12-13 16:53:30|4255.3|4249.3|4255|4249|4255.3|4249.3|4255|4249|7
1734108820000|2024-12-13 16:53:40|4254.8|4248.8|4255.3|4249.3|4255.3|4249.3|4254.8|4248.8|2
1734108830000|2024-12-13 16:53:50|4255.7|4249.7|4255.8|4249.8|4255.8|4249.8|4255.7|4249.7|2
1734108840000|2024-12-13 16:54:00|4255.5|4249.5|4256.5|4250.5|4256.5|4250.5|4255.5|4249.5|3
1734108850000|2024-12-13 16:54:10|4257.3|4251.3|4257|4251|4257.3|4251.3|4257|4251|9
1734108860000|2024-12-13 16:54:20|4256.7|4250.7|4256|4250|4256.8|4250.8|4256|4250|25
1734108870000|2024-12-13 16:54:30|4256.8|4250.8|4256.8|4250.8|4257.3|4251.3|4256.8|4250.8|1
1734108880000|2024-12-13 16:54:40|4256.5|4250.5|4256.8|4250.8|4256.8|4250.8|4256|4250|14
1734108890000|2024-12-13 16:54:50|||||||||1
1734108900000|2024-12-13 16:55:00|4256.5|4250.5|4255.5|4249.5|4257.3|4251.3|4255.5|4249.5|8
1734108910000|2024-12-13 16:55:10|4255.8|4249.8|4255.5|4249.5|4255.8|4249.8|4255.5|4249.5|3
1734108920000|2024-12-13 16:55:20|4254.8|4248.8|4254.8|4248.8|4255.5|4249.5|4254.3|4248.3|4
1734108930000|2024-12-13 16:55:30|4255|4249|4255|4249|4255.3|4249.3|4255|4249|1
1734108940000|2024-12-13 16:55:40|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|4255.3|4249.3|2
1734108950000|2024-12-13 16:55:50|4255|4249|4257|4251|4257|4251|4255|4249|6
1734108960000|2024-12-13 16:56:00|4256|4250|4256|4250|4256|4250|4256|4250|5
1734108970000|2024-12-13 16:56:10|4255.3|4249.3|4256.3|4250.3|4256.3|4250.3|4255|4249|13
1734108980000|2024-12-13 16:56:20|4255.8|4249.8|4255|4249|4255.8|4249.8|4255|4249|3
1734108990000|2024-12-13 16:56:30|4254.5|4248.5|4255.3|4249.3|4255.5|4249.5|4253.8|4247.8|12
1734109000000|2024-12-13 16:56:40|4255|4249|4254.5|4248.5|4255.3|4249.3|4254|4248|9
1734109010000|2024-12-13 16:56:50|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.3|4248.3|12
1734109020000|2024-12-13 16:57:00|4254.5|4248.5|4255.3|4249.3|4255.3|4249.3|4254.5|4248.5|4
1734109030000|2024-12-13 16:57:10|4254.8|4248.8|4252.8|4246.8|4254.8|4248.8|4252.8|4246.8|15
1734109040000|2024-12-13 16:57:20|4253|4247|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|1
1734109050000|2024-12-13 16:57:30|4253|4247|4252.8|4246.8|4253|4247|4252.8|4246.8|2
1734109060000|2024-12-13 16:57:40|4253|4247|4252.8|4246.8|4253|4247|4252.8|4246.8|1
1734109070000|2024-12-13 16:57:50|4252|4246|4251.8|4245.8|4252|4246|4251.8|4245.8|5
1734109080000|2024-12-13 16:58:00|4252|4246|4251.8|4245.8|4252|4246|4251.5|4245.5|7
1734109090000|2024-12-13 16:58:10|4251|4245|4251|4245|4251|4245|4251|4245|1
1734109100000|2024-12-13 16:58:20|||||||||1
1734109110000|2024-12-13 16:58:30|||||||||3
1734109120000|2024-12-13 16:58:40|||||||||3
1734109130000|2024-12-13 16:58:50|4251.8|4245.8|4251|4245|4251.8|4245.8|4251|4245|9
1734109140000|2024-12-13 16:59:00|4251.2|4245.2|4252|4246|4252|4246|4250|4244|15
1734109150000|2024-12-13 16:59:10|4252.3|4246.3|4252|4246|4252.3|4246.3|4251.8|4245.8|2
1734109160000|2024-12-13 16:59:20|||||||||15
1734109170000|2024-12-13 16:59:30|4251.8|4245.8|4251|4245|4251.8|4245.8|4251|4245|1
1734109180000|2024-12-13 16:59:40|||||||||2
1734109190000|2024-12-13 16:59:50|4250.8|4244.8|4249.5|4243.5|4251|4245|4249.3|4243.3|34
1734109200000|2024-12-13 17:00:00|4249|4243|4249|4243|4250|4244|4248.5|4242.5|68
1734109210000|2024-12-13 17:00:10|4249.3|4243.3|4249.3|4243.3|4249.5|4243.5|4249.3|4243.3|13
1734109220000|2024-12-13 17:00:20|4249.8|4243.8|4249|4243|4249.8|4243.8|4249|4243|2
1734109230000|2024-12-13 17:00:30|4249.3|4243.3|4249.8|4243.8|4249.8|4243.8|4249.3|4243.3|3
1734109240000|2024-12-13 17:00:40|4250.3|4244.3|4251.5|4245.5|4251.5|4245.5|4250.3|4244.3|14
1734109250000|2024-12-13 17:00:50|4251.8|4245.8|4253|4247|4253|4247|4251.8|4245.8|7
1734109260000|2024-12-13 17:01:00|4252.8|4246.8|4252.3|4246.3|4253|4247|4251.8|4245.8|6
1734109270000|2024-12-13 17:01:10|4252.8|4246.8|4252.3|4246.3|4252.8|4246.8|4252.3|4246.3|2
1734109280000|2024-12-13 17:01:20|4252|4246|4251.8|4245.8|4252|4246|4251.8|4245.8|1
1734109290000|2024-12-13 17:01:30|4251.5|4245.5|4250.8|4244.8|4251.8|4245.8|4250.5|4244.5|8
1734109300000|2024-12-13 17:01:40|4251|4245|4250.5|4244.5|4251|4245|4250.5|4244.5|7
1734109310000|2024-12-13 17:01:50|4250.8|4244.8|4251.3|4245.3|4251.5|4245.5|4250.8|4244.8|5
1734109320000|2024-12-13 17:02:00|4251|4245|4251|4245|4251.3|4245.3|4250.5|4244.5|5
1734109330000|2024-12-13 17:02:10|4251.3|4245.3|4251|4245|4251.3|4245.3|4251|4245|3
1734109340000|2024-12-13 17:02:20|4251.3|4245.3|4251.5|4245.5|4251.5|4245.5|4251.3|4245.3|4
1734109350000|2024-12-13 17:02:30|4251|4245|4249.5|4243.5|4251|4245|4249.5|4243.5|2
1734109360000|2024-12-13 17:02:40|||||||||17
1734109370000|2024-12-13 17:02:50|4249|4243|4250|4244|4250|4244|4249|4243|15
1734109380000|2024-12-13 17:03:00|4250.3|4244.3|4250.5|4244.5|4251|4245|4250.3|4244.3|19
1734109390000|2024-12-13 17:03:10|4250.3|4244.3|4249.5|4243.5|4250.3|4244.3|4249.3|4243.3|2
1734109400000|2024-12-13 17:03:20|4249|4243|4249.8|4243.8|4250.3|4244.3|4249|4243|20
1734109410000|2024-12-13 17:03:30|4249.5|4243.5|4250.3|4244.3|4250.3|4244.3|4249.5|4243.5|2
1734109420000|2024-12-13 17:03:40|4250|4244|4250.5|4244.5|4250.5|4244.5|4249.8|4243.8|4
1734109430000|2024-12-13 17:03:50|4250.3|4244.3|4251.3|4245.3|4251.3|4245.3|4250.3|4244.3|5
1734109440000|2024-12-13 17:04:00|4251.5|4245.5|4252.3|4246.3|4252.8|4246.8|4251.5|4245.5|15
1734109450000|2024-12-13 17:04:10|4251.8|4245.8|4251.5|4245.5|4251.8|4245.8|4251.5|4245.5|2
1734109460000|2024-12-13 17:04:20|||||||||1
1734109470000|2024-12-13 17:04:30|||||||||2
1734109480000|2024-12-13 17:04:40|||||||||1
1734109490000|2024-12-13 17:04:50|4250.5|4244.5|4250|4244|4250.5|4244.5|4250|4244|19
1734109500000|2024-12-13 17:05:00|4250.3|4244.3|4250.5|4244.5|4250.5|4244.5|4250.3|4244.3|4
1734109510000|2024-12-13 17:05:10|4250|4244|4250|4244|4250.3|4244.3|4250|4244|3
1734109520000|2024-12-13 17:05:20|4250.3|4244.3|4250.5|4244.5|4250.5|4244.5|4250.3|4244.3|3
1734109530000|2024-12-13 17:05:30|4250.1|4244.1|4250|4244|4250.1|4244.1|4248.5|4242.5|17
1734109540000|2024-12-13 17:05:40|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|4250.5|4244.5|1
1734109550000|2024-12-13 17:05:50|4251|4245|4252.5|4246.5|4252.5|4246.5|4251|4245|12
1734109560000|2024-12-13 17:06:00|4252.3|4246.3|4252|4246|4252.3|4246.3|4252|4246|7
1734109570000|2024-12-13 17:06:10|4252.5|4246.5|4252.3|4246.3|4252.5|4246.5|4251.5|4245.5|6
1734109580000|2024-12-13 17:06:20|4252.5|4246.5|4251.8|4245.8|4252.5|4246.5|4251.8|4245.8|4
1734109590000|2024-12-13 17:06:30|4252|4246|4252.5|4246.5|4252.5|4246.5|4251.8|4245.8|1
1734109600000|2024-12-13 17:06:40|4252.3|4246.3|4251.8|4245.8|4252.3|4246.3|4251.8|4245.8|2
1734109610000|2024-12-13 17:06:50|4251.5|4245.5|4251.8|4245.8|4251.8|4245.8|4251.5|4245.5|2
1734109620000|2024-12-13 17:07:00|4252|4246|4252.5|4246.5|4253.5|4247.5|4251.5|4245.5|6
1734109630000|2024-12-13 17:07:10|4252.8|4246.8|4253.5|4247.5|4253.5|4247.5|4252.8|4246.8|8
1734109640000|2024-12-13 17:07:20|||||||||1
1734109650000|2024-12-13 17:07:30|||||||||2
1734109660000|2024-12-13 17:07:40|4254.3|4248.3|4254|4248|4254.3|4248.3|4254|4248|5
1734109670000|2024-12-13 17:07:50|4254.3|4248.3|4253|4247|4254.3|4248.3|4252.5|4246.5|9
1734109680000|2024-12-13 17:08:00|4253.3|4247.3|4253|4247|4253.5|4247.5|4253|4247|5
1734109690000|2024-12-13 17:08:10|4252.8|4246.8|4254.8|4248.8|4255|4249|4252.5|4246.5|10
1734109700000|2024-12-13 17:08:20|||||||||3
1734109710000|2024-12-13 17:08:30|4255.3|4249.3|4255.5|4249.5|4255.5|4249.5|4255.3|4249.3|5
1734109720000|2024-12-13 17:08:40|4255.8|4249.8|4256|4250|4256.5|4250.5|4255.8|4249.8|4
1734109730000|2024-12-13 17:08:50|4255.5|4249.5|4255|4249|4255.5|4249.5|4254.5|4248.5|2
1734109740000|2024-12-13 17:09:00|4254.8|4248.8|4254.5|4248.5|4254.8|4248.8|4254.5|4248.5|2
1734109750000|2024-12-13 17:09:10|4252.5|4246.5|4253.5|4247.5|4254|4248|4252.3|4246.3|21
1734109760000|2024-12-13 17:09:20|4254.5|4248.5|4254.5|4248.5|4255.3|4249.3|4254.5|4248.5|3
1734109770000|2024-12-13 17:09:30|4254|4248|4254.5|4248.5|4254.5|4248.5|4254|4248|5
1734109780000|2024-12-13 17:09:40|4254.3|4248.3|4254.5|4248.5|4254.5|4248.5|4254|4248|4
1734109790000|2024-12-13 17:09:50|4255|4249|4254.8|4248.8|4255.3|4249.3|4254.8|4248.8|9
1734109800000|2024-12-13 17:10:00|4255|4249|4256.5|4250.5|4256.5|4250.5|4254.8|4248.8|2
1734109810000|2024-12-13 17:10:10|4255.5|4249.5|4255.5|4249.5|4255.8|4249.8|4255.5|4249.5|4
1734109820000|2024-12-13 17:10:20|4255.8|4249.8|4255.5|4249.5|4255.8|4249.8|4255.5|4249.5|5
1734109830000|2024-12-13 17:10:30|4255.8|4249.8|4256.5|4250.5|4256.5|4250.5|4255.8|4249.8|8
1734109840000|2024-12-13 17:10:40|4255.8|4249.8|4256.3|4250.3|4257.5|4251.5|4255.8|4249.8|12
1734109850000|2024-12-13 17:10:50|4256|4250|4257|4251|4257|4251|4256|4250|5
1734109860000|2024-12-13 17:11:00|4256.8|4250.8|4256|4250|4256.8|4250.8|4255|4249|8
1734109870000|2024-12-13 17:11:10|4255.8|4249.8|4255.3|4249.3|4256.5|4250.5|4255|4249|2
1734109880000|2024-12-13 17:11:20|4255.5|4249.5|4255.8|4249.8|4256|4250|4255.5|4249.5|2
1734109890000|2024-12-13 17:11:30|4255.5|4249.5|4256.5|4250.5|4257.3|4251.3|4255.5|4249.5|7
1734109900000|2024-12-13 17:11:40|4256.3|4250.3|4255.8|4249.8|4256.3|4250.3|4255.8|4249.8|1
1734109910000|2024-12-13 17:11:50|4256|4250|4255.8|4249.8|4256|4250|4255.8|4249.8|2
1734109920000|2024-12-13 17:12:00|4256|4250|4255.8|4249.8|4256|4250|4255.8|4249.8|15
1734109930000|2024-12-13 17:12:10|4254.8|4248.8|4255.5|4249.5|4255.5|4249.5|4254.8|4248.8|7
1734109940000|2024-12-13 17:12:20|4255.3|4249.3|4256.5|4250.5|4256.5|4250.5|4255.3|4249.3|6
1734109950000|2024-12-13 17:12:30|4256.8|4250.8|4257|4251|4257.5|4251.5|4256.8|4250.8|5
1734109960000|2024-12-13 17:12:40|4256.8|4250.8|4256.5|4250.5|4257|4251|4256.5|4250.5|1
1734109970000|2024-12-13 17:12:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|1
1734109980000|2024-12-13 17:13:00|4256.5|4250.5|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|7
1734109990000|2024-12-13 17:13:10|4256.5|4250.5|4256.8|4250.8|4256.8|4250.8|4256.5|4250.5|3
1734110000000|2024-12-13 17:13:20|4257|4251|4256.8|4250.8|4257|4251|4256.8|4250.8|6
1734110010000|2024-12-13 17:13:30|4257|4251|4256.5|4250.5|4257|4251|4256.5|4250.5|1
1734110020000|2024-12-13 17:13:40|||||||||2
1734110030000|2024-12-13 17:13:50|4257.8|4251.8|4256.5|4250.5|4257.8|4251.8|4256.5|4250.5|16
1734110040000|2024-12-13 17:14:00|4257.2|4251.2|4257.5|4251.5|4257.8|4251.8|4257.2|4251.2|10
1734110050000|2024-12-13 17:14:10|4257.8|4251.8|4258|4252|4258.5|4252.5|4257.8|4251.8|5
1734110060000|2024-12-13 17:14:20|4257.8|4251.8|4259.5|4253.5|4259.5|4253.5|4257.8|4251.8|5
1734110070000|2024-12-13 17:14:30|||||||||1
1734110080000|2024-12-13 17:14:40|||||||||1
1734110090000|2024-12-13 17:14:50|4258.5|4252.5|4259.5|4253.5|4259.5|4253.5|4258.5|4252.5|16
1734110100000|2024-12-13 17:15:00|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|9
1734110110000|2024-12-13 17:15:10|4259.5|4253.5|4261.5|4255.5|4261.5|4255.5|4259.5|4253.5|15
1734110120000|2024-12-13 17:15:20|4261.3|4255.3|4260.5|4254.5|4261.3|4255.3|4260.5|4254.5|6
1734110130000|2024-12-13 17:15:30|4259.5|4253.5|4259.5|4253.5|4260.5|4254.5|4259.5|4253.5|12
1734110140000|2024-12-13 17:15:40|||||||||5
1734110150000|2024-12-13 17:15:50|4258|4252|4256.8|4250.8|4258.3|4252.3|4256.8|4250.8|4
1734110160000|2024-12-13 17:16:00|4257|4251|4257|4251|4257.5|4251.5|4257|4251|5
1734110170000|2024-12-13 17:16:10|4256.8|4250.8|4254.8|4248.8|4256.8|4250.8|4254.8|4248.8|24
1734110180000|2024-12-13 17:16:20|4254.2|4248.2|4254.8|4248.8|4254.8|4248.8|4254|4248|13
1734110190000|2024-12-13 17:16:30|4255.3|4249.3|4254.5|4248.5|4255.3|4249.3|4254.5|4248.5|26
1734110200000|2024-12-13 17:16:40|4252|4246|4253.3|4247.3|4253.5|4247.5|4252|4246|34
1734110210000|2024-12-13 17:16:50|4253|4247|4251.5|4245.5|4253|4247|4251.5|4245.5|9
1734110220000|2024-12-13 17:17:00|4251.8|4245.8|4254.8|4248.8|4254.8|4248.8|4251.8|4245.8|23
1734110230000|2024-12-13 17:17:10|4255.5|4249.5|4255.8|4249.8|4255.8|4249.8|4255.3|4249.3|14
1734110240000|2024-12-13 17:17:20|||||||||1
1734110250000|2024-12-13 17:17:30|4255.5|4249.5|4255.5|4249.5|4255.5|4249.5|4255|4249|7
1734110260000|2024-12-13 17:17:40|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4255.8|4249.8|4
1734110270000|2024-12-13 17:17:50|4256|4250|4257|4251|4257|4251|4256|4250|4
1734110280000|2024-12-13 17:18:00|4256.8|4250.8|4255.5|4249.5|4256.8|4250.8|4255.5|4249.5|4
1734110290000|2024-12-13 17:18:10|4255|4249|4255|4249|4255.3|4249.3|4254.8|4248.8|2
1734110300000|2024-12-13 17:18:20|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|4254.8|4248.8|6
1734110310000|2024-12-13 17:18:30|||||||||1
1734110320000|2024-12-13 17:18:40|4255.3|4249.3|4256.5|4250.5|4257|4251|4255|4249|16
1734110330000|2024-12-13 17:18:50|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|4256.8|4250.8|2
1734110340000|2024-12-13 17:19:00|4255.5|4249.5|4254.8|4248.8|4255.5|4249.5|4254.8|4248.8|6
1734110350000|2024-12-13 17:19:10|||||||||2
1734110360000|2024-12-13 17:19:20|||||||||2
1734110370000|2024-12-13 17:19:30|4254|4248|4254.8|4248.8|4255|4249|4254|4248|9
1734110380000|2024-12-13 17:19:40|4255|4249|4254.8|4248.8|4255|4249|4254.8|4248.8|3
1734110390000|2024-12-13 17:19:50|4255|4249|4254.8|4248.8|4255|4249|4254.8|4248.8|4
1734110400000|2024-12-13 17:20:00|4253.6|4247.6|4257.8|4251.8|4259|4253|4253.3|4247.3|479
1734110410000|2024-12-13 17:20:10|4256.5|4250.5|4256.6|4250.6|4256.8|4250.8|4256.3|4250.3|5
1734110420000|2024-12-13 17:20:20|||||||||3
1734110430000|2024-12-13 17:20:30|4256|4250|4256|4250|4256|4250|4256|4250|2
1734110440000|2024-12-13 17:20:40|4256.3|4250.3|4256|4250|4256.3|4250.3|4256|4250|2
1734110450000|2024-12-13 17:20:50|4255.3|4249.3|4255|4249|4255.3|4249.3|4255|4249|7
1734110460000|2024-12-13 17:21:00|4255.6|4249.6|4257|4251|4257|4251|4255.6|4249.6|14
1734110470000|2024-12-13 17:21:10|4257.2|4251.2|4258|4252|4258|4252|4257.2|4251.2|5
1734110480000|2024-12-13 17:21:20|4258.6|4252.6|4259|4253|4259.6|4253.6|4258.6|4252.6|7
1734110490000|2024-12-13 17:21:30|4258.1|4252.1|4256.8|4250.8|4258.1|4252.1|4256.8|4250.8|6
1734110500000|2024-12-13 17:21:40|4256.6|4250.6|4256|4250|4256.6|4250.6|4256|4250|9
1734110510000|2024-12-13 17:21:50|||||||||2
1734110520000|2024-12-13 17:22:00|4255.6|4249.6|4256.3|4250.3|4256.3|4250.3|4255|4249|8
1734110530000|2024-12-13 17:22:10|||||||||1
1734110540000|2024-12-13 17:22:20|4256|4250|4254.8|4248.8|4256|4250|4254.8|4248.8|9
1734110550000|2024-12-13 17:22:30|4256.6|4250.6|4256.3|4250.3|4257.3|4251.3|4256|4250|24
1734110560000|2024-12-13 17:22:40|4256.6|4250.6|4256.8|4250.8|4257|4251|4256.3|4250.3|10
1734110570000|2024-12-13 17:22:50|4257|4251|4256.8|4250.8|4257|4251|4256.8|4250.8|4
1734110580000|2024-12-13 17:23:00|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256|4250|2
1734110590000|2024-12-13 17:23:10|||||||||3
1734110600000|2024-12-13 17:23:20|4256|4250|4256.3|4250.3|4256.3|4250.3|4256|4250|1
1734110610000|2024-12-13 17:23:30|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|1
1734110620000|2024-12-13 17:23:40|4256.6|4250.6|4256.3|4250.3|4256.6|4250.6|4256.3|4250.3|2
1734110630000|2024-12-13 17:23:50|4256.6|4250.6|4256.1|4250.1|4256.6|4250.6|4255.8|4249.8|19
1734110640000|2024-12-13 17:24:00|4255.8|4249.8|4255.8|4249.8|4256.1|4250.1|4255.8|4249.8|4
1734110650000|2024-12-13 17:24:10|4255.6|4249.6|4254|4248|4255.6|4249.6|4254|4248|6
1734110660000|2024-12-13 17:24:20|4254.3|4248.3|4254|4248|4254.6|4248.6|4254|4248|75
1734110670000|2024-12-13 17:24:30|4254.8|4248.8|4255|4249|4255|4249|4254.8|4248.8|7
1734110680000|2024-12-13 17:24:40|4254.8|4248.8|4255|4249|4255|4249|4254.8|4248.8|12
1734110690000|2024-12-13 17:24:50|4254.8|4248.8|4255.3|4249.3|4255.8|4249.8|4254.8|4248.8|19
1734110700000|2024-12-13 17:25:00|4255|4249|4255.3|4249.3|4255.6|4249.6|4254.8|4248.8|3
1734110710000|2024-12-13 17:25:10|4255.1|4249.1|4254.6|4248.6|4255.3|4249.3|4254.6|4248.6|5
1734110720000|2024-12-13 17:25:20|4253.6|4247.6|4252.3|4246.3|4253.6|4247.6|4252.3|4246.3|66
1734110730000|2024-12-13 17:25:30|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|6
1734110740000|2024-12-13 17:25:40|4251.3|4245.3|4251.3|4245.3|4251.6|4245.6|4250.6|4244.6|4
1734110750000|2024-12-13 17:25:50|4251.1|4245.1|4251.1|4245.1|4251.6|4245.6|4251.1|4245.1|6
1734110760000|2024-12-13 17:26:00|4251.6|4245.6|4251.3|4245.3|4251.6|4245.6|4250.6|4244.6|8
1734110770000|2024-12-13 17:26:10|4251.9|4245.9|4251.6|4245.6|4252.6|4246.6|4251.6|4245.6|27
1734110780000|2024-12-13 17:26:20|4251.3|4245.3|4251.3|4245.3|4251.6|4245.6|4251.3|4245.3|3
1734110790000|2024-12-13 17:26:30|4251.6|4245.6|4251.3|4245.3|4251.6|4245.6|4251.3|4245.3|2
1734110800000|2024-12-13 17:26:40|||||||||2
1734110810000|2024-12-13 17:26:50|4251.6|4245.6|4252.3|4246.3|4252.3|4246.3|4251.3|4245.3|2
1734110820000|2024-12-13 17:27:00|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|4251.6|4245.6|15
1734110830000|2024-12-13 17:27:10|4251.3|4245.3|4251.3|4245.3|4252.1|4246.1|4250.8|4244.8|8
1734110840000|2024-12-13 17:27:20|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|2
1734110850000|2024-12-13 17:27:30|4251.6|4245.6|4251.3|4245.3|4251.6|4245.6|4251.3|4245.3|3
1734110860000|2024-12-13 17:27:40|4250.6|4244.6|4250.8|4244.8|4251.3|4245.3|4250.6|4244.6|3
1734110870000|2024-12-13 17:27:50|4250.6|4244.6|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|20
1734110880000|2024-12-13 17:28:00|4251.6|4245.6|4250.8|4244.8|4251.6|4245.6|4250.8|4244.8|40
1734110890000|2024-12-13 17:28:10|4250.6|4244.6|4250.8|4244.8|4251.1|4245.1|4250.6|4244.6|27
1734110900000|2024-12-13 17:28:20|4251.1|4245.1|4249.6|4243.6|4251.1|4245.1|4249.6|4243.6|7
1734110910000|2024-12-13 17:28:30|4249.8|4243.8|4250.6|4244.6|4250.6|4244.6|4249.8|4243.8|2
1734110920000|2024-12-13 17:28:40|||||||||1
1734110930000|2024-12-13 17:28:50|4251.1|4245.1|4251.6|4245.6|4251.6|4245.6|4250.8|4244.8|3
1734110940000|2024-12-13 17:29:00|4251.3|4245.3|4250.6|4244.6|4251.3|4245.3|4250.3|4244.3|13
1734110950000|2024-12-13 17:29:10|4250.3|4244.3|4251.1|4245.1|4251.1|4245.1|4250.3|4244.3|8
1734110960000|2024-12-13 17:29:20|||||||||1
1734110970000|2024-12-13 17:29:30|4250.8|4244.8|4251.1|4245.1|4251.3|4245.3|4250.1|4244.1|3
1734110980000|2024-12-13 17:29:40|4250.6|4244.6|4250.6|4244.6|4250.8|4244.8|4250.6|4244.6|1
1734110990000|2024-12-13 17:29:50|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|1
1734111000000|2024-12-13 17:30:00|4251.3|4245.3|4251.3|4245.3|4251.6|4245.6|4251.1|4245.1|13
1734111010000|2024-12-13 17:30:10|||||||||1
1734111020000|2024-12-13 17:30:20|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|11
1734111030000|2024-12-13 17:30:30|4250.8|4244.8|4250.1|4244.1|4251.1|4245.1|4250.1|4244.1|8
1734111040000|2024-12-13 17:30:40|4250.3|4244.3|4249.6|4243.6|4250.3|4244.3|4249.6|4243.6|1
1734111050000|2024-12-13 17:30:50|4250.6|4244.6|4250.3|4244.3|4250.6|4244.6|4250.3|4244.3|3
1734111060000|2024-12-13 17:31:00|4250.8|4244.8|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|5
1734111070000|2024-12-13 17:31:10|||||||||2
1734111080000|2024-12-13 17:31:20|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|6
1734111090000|2024-12-13 17:31:30|4249.8|4243.8|4249.8|4243.8|4249.8|4243.8|4249.6|4243.6|2
1734111100000|2024-12-13 17:31:40|4249.6|4243.6|4250.3|4244.3|4250.3|4244.3|4249.6|4243.6|3
1734111110000|2024-12-13 17:31:50|4250.1|4244.1|4255.1|4249.1|4255.3|4249.3|4250.1|4244.1|123
1734111120000|2024-12-13 17:32:00|4254.8|4248.8|4254.6|4248.6|4254.8|4248.8|4253.6|4247.6|16
1734111130000|2024-12-13 17:32:10|4254.3|4248.3|4258|4252|4258.3|4252.3|4254.3|4248.3|41
1734111140000|2024-12-13 17:32:20|4257.8|4251.8|4258.8|4252.8|4259|4253|4257.8|4251.8|32
1734111150000|2024-12-13 17:32:30|4260|4254|4260.6|4254.6|4260.6|4254.6|4258.8|4252.8|10
1734111160000|2024-12-13 17:32:40|4260.8|4254.8|4258.3|4252.3|4260.8|4254.8|4258.3|4252.3|5
1734111170000|2024-12-13 17:32:50|4257.8|4251.8|4258.3|4252.3|4258.3|4252.3|4257.8|4251.8|9
1734111180000|2024-12-13 17:33:00|4258.5|4252.5|4259.8|4253.8|4259.8|4253.8|4258.5|4252.5|7
1734111190000|2024-12-13 17:33:10|4259.5|4253.5|4260.3|4254.3|4260.8|4254.8|4259.5|4253.5|21
1734111200000|2024-12-13 17:33:20|4260|4254|4258.8|4252.8|4260.3|4254.3|4258.8|4252.8|7
1734111210000|2024-12-13 17:33:30|4259|4253|4258.8|4252.8|4259|4253|4258.8|4252.8|5
1734111220000|2024-12-13 17:33:40|4261.2|4255.2|4261.5|4255.5|4262.1|4256.1|4261.2|4255.2|9
1734111230000|2024-12-13 17:33:50|4261.1|4255.1|4259.5|4253.5|4261.1|4255.1|4259.3|4253.3|10
1734111240000|2024-12-13 17:34:00|4259.3|4253.3|4259|4253|4259.8|4253.8|4259|4253|5
1734111250000|2024-12-13 17:34:10|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|3
1734111260000|2024-12-13 17:34:20|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.8|4252.8|7
1734111270000|2024-12-13 17:34:30|4259|4253|4259.8|4253.8|4259.8|4253.8|4259|4253|6
1734111280000|2024-12-13 17:34:40|4259.6|4253.6|4259.5|4253.5|4259.8|4253.8|4259|4253|3
1734111290000|2024-12-13 17:34:50|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259|4253|5
1734111300000|2024-12-13 17:35:00|4259.6|4253.6|4259.8|4253.8|4259.8|4253.8|4259.6|4253.6|5
1734111310000|2024-12-13 17:35:10|4259.3|4253.3|4258.8|4252.8|4259.3|4253.3|4258.3|4252.3|5
1734111320000|2024-12-13 17:35:20|4259.1|4253.1|4259|4253|4259.6|4253.6|4258.8|4252.8|7
1734111330000|2024-12-13 17:35:30|4259.3|4253.3|4259.5|4253.5|4259.5|4253.5|4259.3|4253.3|9
1734111340000|2024-12-13 17:35:40|4259.8|4253.8|4259.8|4253.8|4261.3|4255.3|4259.3|4253.3|12
1734111350000|2024-12-13 17:35:50|4259.6|4253.6|4260.3|4254.3|4260.3|4254.3|4259.6|4253.6|4
1734111360000|2024-12-13 17:36:00|4260.1|4254.1|4260.3|4254.3|4260.3|4254.3|4260.1|4254.1|3
1734111370000|2024-12-13 17:36:10|4260.1|4254.1|4259.6|4253.6|4260.1|4254.1|4259.6|4253.6|4
1734111380000|2024-12-13 17:36:20|4259.1|4253.1|4259.6|4253.6|4259.8|4253.8|4259.1|4253.1|9
1734111390000|2024-12-13 17:36:30|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|15
1734111400000|2024-12-13 17:36:40|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|4262.2|4256.2|12
1734111410000|2024-12-13 17:36:50|4262.5|4256.5|4263.2|4257.2|4263.2|4257.2|4262.5|4256.5|48
1734111420000|2024-12-13 17:37:00|4262.7|4256.7|4263|4257|4263|4257|4262|4256|5
1734111430000|2024-12-13 17:37:10|4262.7|4256.7|4264.2|4258.2|4264.2|4258.2|4262.2|4256.2|54
1734111440000|2024-12-13 17:37:20|4264|4258|4264.2|4258.2|4264.8|4258.8|4264|4258|6
1734111450000|2024-12-13 17:37:30|4264.5|4258.5|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|1
1734111460000|2024-12-13 17:37:40|4264.2|4258.2|4265|4259|4265.2|4259.2|4264.2|4258.2|18
1734111470000|2024-12-13 17:37:50|4264.5|4258.5|4265|4259|4265.2|4259.2|4264.5|4258.5|14
1734111480000|2024-12-13 17:38:00|4264.7|4258.7|4263.7|4257.7|4264.7|4258.7|4263.7|4257.7|30
1734111490000|2024-12-13 17:38:10|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|4263.2|4257.2|1
1734111500000|2024-12-13 17:38:20|||||||||1
1734111510000|2024-12-13 17:38:30|4263.7|4257.7|4263|4257|4263.7|4257.7|4263|4257|3
1734111520000|2024-12-13 17:38:40|4262.2|4256.2|4261.5|4255.5|4262.7|4256.7|4261.5|4255.5|3
1734111530000|2024-12-13 17:38:50|4261.7|4255.7|4262.2|4256.2|4262.2|4256.2|4261.2|4255.2|1
1734111540000|2024-12-13 17:39:00|4262|4256|4259.7|4253.7|4262|4256|4259.7|4253.7|5
1734111550000|2024-12-13 17:39:10|4259.5|4253.5|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|2
1734111560000|2024-12-13 17:39:20|4259.7|4253.7|4259.2|4253.2|4259.7|4253.7|4259.2|4253.2|3
1734111570000|2024-12-13 17:39:30|4259|4253|4259|4253|4259|4253|4259|4253|1
1734111580000|2024-12-13 17:39:40|4258.2|4252.2|4258.2|4252.2|4258.7|4252.7|4258.2|4252.2|7
1734111590000|2024-12-13 17:39:50|4257.5|4251.5|4257|4251|4257.7|4251.7|4256.7|4250.7|16
1734111600000|2024-12-13 17:40:00|4256.7|4250.7|4256.7|4250.7|4258|4252|4256.2|4250.2|34
1734111610000|2024-12-13 17:40:10|4256.5|4250.5|4256.7|4250.7|4256.7|4250.7|4255.7|4249.7|3
1734111620000|2024-12-13 17:40:20|4257|4251|4258|4252|4258|4252|4256.5|4250.5|19
1734111630000|2024-12-13 17:40:30|4259.7|4253.7|4260.7|4254.7|4260.7|4254.7|4259.7|4253.7|10
1734111640000|2024-12-13 17:40:40|4260.5|4254.5|4260.5|4254.5|4260.5|4254.5|4260|4254|2
1734111650000|2024-12-13 17:40:50|4260|4254|4260|4254|4260|4254|4260|4254|10
1734111660000|2024-12-13 17:41:00|4260.2|4254.2|4262.2|4256.2|4262.7|4256.7|4260.2|4254.2|3
1734111670000|2024-12-13 17:41:10|4262|4256|4260.2|4254.2|4262|4256|4260.2|4254.2|2
1734111680000|2024-12-13 17:41:20|4260.7|4254.7|4261|4255|4261|4255|4260.7|4254.7|2
1734111690000|2024-12-13 17:41:30|4261.2|4255.2|4261.5|4255.5|4261.5|4255.5|4261|4255|1
1734111700000|2024-12-13 17:41:40|4261.7|4255.7|4261.5|4255.5|4262.7|4256.7|4261.5|4255.5|7
1734111710000|2024-12-13 17:41:50|4262.5|4256.5|4261.7|4255.7|4262.5|4256.5|4261.7|4255.7|4
1734111720000|2024-12-13 17:42:00|4262.2|4256.2|4262.2|4256.2|4262.5|4256.5|4262.2|4256.2|5
1734111730000|2024-12-13 17:42:10|4262.5|4256.5|4262.7|4256.7|4263|4257|4262.5|4256.5|3
1734111740000|2024-12-13 17:42:20|4263|4257|4264.2|4258.2|4264.5|4258.5|4262.2|4256.2|22
1734111750000|2024-12-13 17:42:30|4264.5|4258.5|4265|4259|4265.2|4259.2|4264.5|4258.5|2
1734111760000|2024-12-13 17:42:40|4265.2|4259.2|4264.2|4258.2|4265.5|4259.5|4264.2|4258.2|3
1734111770000|2024-12-13 17:42:50|4264.7|4258.7|4267.5|4261.5|4267.5|4261.5|4264.7|4258.7|6
1734111780000|2024-12-13 17:43:00|4267.7|4261.7|4267.7|4261.7|4268.5|4262.5|4267.7|4261.7|20
1734111790000|2024-12-13 17:43:10|4268|4262|4267.2|4261.2|4268|4262|4267.2|4261.2|7
1734111800000|2024-12-13 17:43:20|4268.2|4262.2|4269.2|4263.2|4269.2|4263.2|4268.2|4262.2|17
1734111810000|2024-12-13 17:43:30|4269.5|4263.5|4268.7|4262.7|4269.5|4263.5|4268.7|4262.7|8
1734111820000|2024-12-13 17:43:40|4269|4263|4269.2|4263.2|4269.2|4263.2|4268.7|4262.7|7
1734111830000|2024-12-13 17:43:50|4269.5|4263.5|4269.5|4263.5|4269.7|4263.7|4269.5|4263.5|5
1734111840000|2024-12-13 17:44:00|4269.2|4263.2|4270|4264|4270.2|4264.2|4269.2|4263.2|7
1734111850000|2024-12-13 17:44:10|4270.2|4264.2|4269.2|4263.2|4270.2|4264.2|4269.2|4263.2|7
1734111860000|2024-12-13 17:44:20|4269.7|4263.7|4269.2|4263.2|4269.7|4263.7|4269.2|4263.2|3
1734111870000|2024-12-13 17:44:30|4268.7|4262.7|4269.2|4263.2|4269.5|4263.5|4268.5|4262.5|26
1734111880000|2024-12-13 17:44:40|4270.2|4264.2|4271|4265|4271.2|4265.2|4270.2|4264.2|119
1734111890000|2024-12-13 17:44:50|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|2
1734111900000|2024-12-13 17:45:00|4270.8|4264.8|4268.7|4262.7|4270.8|4264.8|4268.7|4262.7|2
1734111910000|2024-12-13 17:45:10|4268.5|4262.5|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|2
1734111920000|2024-12-13 17:45:20|4268.5|4262.5|4269|4263|4269|4263|4268.2|4262.2|4
1734111930000|2024-12-13 17:45:30|4268.7|4262.7|4268.2|4262.2|4268.7|4262.7|4268.2|4262.2|3
1734111940000|2024-12-13 17:45:40|4268|4262|4268|4262|4268.5|4262.5|4268|4262|2
1734111950000|2024-12-13 17:45:50|4267.5|4261.5|4269|4263|4269.7|4263.7|4267.5|4261.5|9
1734111960000|2024-12-13 17:46:00|4269.5|4263.5|4269|4263|4269.5|4263.5|4268.7|4262.7|4
1734111970000|2024-12-13 17:46:10|4268.7|4262.7|4268|4262|4268.7|4262.7|4267.7|4261.7|17
1734111980000|2024-12-13 17:46:20|4267.5|4261.5|4268|4262|4268|4262|4267.5|4261.5|5
1734111990000|2024-12-13 17:46:30|4267.2|4261.2|4268|4262|4268|4262|4267.2|4261.2|8
1734112000000|2024-12-13 17:46:40|4267|4261|4268|4262|4268|4262|4267|4261|4
1734112010000|2024-12-13 17:46:50|||||||||3
1734112020000|2024-12-13 17:47:00|4268.3|4262.3|4269|4263|4269|4263|4268.3|4262.3|5
1734112030000|2024-12-13 17:47:10|4268.7|4262.7|4269|4263|4269|4263|4268.7|4262.7|4
1734112040000|2024-12-13 17:47:20|4268.7|4262.7|4269.2|4263.2|4269.5|4263.5|4268.2|4262.2|22
1734112050000|2024-12-13 17:47:30|4269.5|4263.5|4269.2|4263.2|4269.5|4263.5|4269.2|4263.2|22
1734112060000|2024-12-13 17:47:40|4269.5|4263.5|4269.5|4263.5|4270.2|4264.2|4269.2|4263.2|23
1734112070000|2024-12-13 17:47:50|4269.2|4263.2|4268.7|4262.7|4269.2|4263.2|4268.5|4262.5|3
1734112080000|2024-12-13 17:48:00|4268.5|4262.5|4269.2|4263.2|4269.2|4263.2|4268.2|4262.2|5
1734112090000|2024-12-13 17:48:10|4269.5|4263.5|4269|4263|4269.5|4263.5|4269|4263|14
1734112100000|2024-12-13 17:48:20|4269.5|4263.5|4269|4263|4270.2|4264.2|4269|4263|5
1734112110000|2024-12-13 17:48:30|||||||||3
1734112120000|2024-12-13 17:48:40|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|4
1734112130000|2024-12-13 17:48:50|||||||||6
1734112140000|2024-12-13 17:49:00|4269.2|4263.2|4269.2|4263.2|4269.5|4263.5|4269|4263|7
1734112150000|2024-12-13 17:49:10|||||||||1
1734112160000|2024-12-13 17:49:20|4269.5|4263.5|4270.5|4264.5|4270.7|4264.7|4269.5|4263.5|17
1734112170000|2024-12-13 17:49:30|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270|4264|13
1734112180000|2024-12-13 17:49:40|4270|4264|4269.2|4263.2|4270.2|4264.2|4269.2|4263.2|5
1734112190000|2024-12-13 17:49:50|4269.5|4263.5|4268.5|4262.5|4269.5|4263.5|4268.5|4262.5|2
1734112200000|2024-12-13 17:50:00|||||||||2
1734112210000|2024-12-13 17:50:10|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|4268.2|4262.2|9
1734112220000|2024-12-13 17:50:20|||||||||1
1734112230000|2024-12-13 17:50:30|4268.5|4262.5|4268|4262|4268.5|4262.5|4268|4262|6
1734112240000|2024-12-13 17:50:40|4267.6|4261.6|4266|4260|4268.2|4262.2|4265.7|4259.7|11
1734112250000|2024-12-13 17:50:50|4265.7|4259.7|4265|4259|4265.7|4259.7|4265|4259|4
1734112260000|2024-12-13 17:51:00|4265.5|4259.5|4266|4260|4266|4260|4265.2|4259.2|15
1734112270000|2024-12-13 17:51:10|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|4266.2|4260.2|1
1734112280000|2024-12-13 17:51:20|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4
1734112290000|2024-12-13 17:51:30|||||||||3
1734112300000|2024-12-13 17:51:40|4266.2|4260.2|4266|4260|4266.2|4260.2|4265.5|4259.5|5
1734112310000|2024-12-13 17:51:50|||||||||1
1734112320000|2024-12-13 17:52:00|4265.5|4259.5|4263.7|4257.7|4265.5|4259.5|4263.7|4257.7|22
1734112330000|2024-12-13 17:52:10|4263.2|4257.2|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|5
1734112340000|2024-12-13 17:52:20|4263.5|4257.5|4263.7|4257.7|4263.7|4257.7|4263.2|4257.2|3
1734112350000|2024-12-13 17:52:30|4263|4257|4262.5|4256.5|4263|4257|4261.7|4255.7|14
1734112360000|2024-12-13 17:52:40|4262.7|4256.7|4263|4257|4263|4257|4262.5|4256.5|1
1734112370000|2024-12-13 17:52:50|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|4262.7|4256.7|2
1734112380000|2024-12-13 17:53:00|4263.5|4257.5|4265|4259|4265|4259|4263.2|4257.2|11
1734112390000|2024-12-13 17:53:10|4264.7|4258.7|4264.5|4258.5|4264.7|4258.7|4264.5|4258.5|2
1734112400000|2024-12-13 17:53:20|4264|4258|4263.5|4257.5|4264|4258|4263.5|4257.5|11
1734112410000|2024-12-13 17:53:30|||||||||3
1734112420000|2024-12-13 17:53:40|4263.2|4257.2|4263.5|4257.5|4263.5|4257.5|4263.2|4257.2|3
1734112430000|2024-12-13 17:53:50|4264|4258|4265|4259|4265|4259|4264|4258|22
1734112440000|2024-12-13 17:54:00|4265.2|4259.2|4265.5|4259.5|4265.5|4259.5|4265.2|4259.2|2
1734112450000|2024-12-13 17:54:10|4265.2|4259.2|4265.2|4259.2|4265.2|4259.2|4264.7|4258.7|1
1734112460000|2024-12-13 17:54:20|4265|4259|4265|4259|4265|4259|4265|4259|2
1734112470000|2024-12-13 17:54:30|4264.7|4258.7|4264.7|4258.7|4265|4259|4264.5|4258.5|3
1734112480000|2024-12-13 17:54:40|4264.5|4258.5|4264|4258|4264.5|4258.5|4263.5|4257.5|10
1734112490000|2024-12-13 17:54:50|4265.3|4259.3|4266.5|4260.5|4267|4261|4265.3|4259.3|118
1734112500000|2024-12-13 17:55:00|4266.2|4260.2|4267.7|4261.7|4268|4262|4266.2|4260.2|9
1734112510000|2024-12-13 17:55:10|4268|4262|4267.5|4261.5|4268|4262|4267.5|4261.5|3
1734112520000|2024-12-13 17:55:20|4267.2|4261.2|4268|4262|4268.2|4262.2|4267|4261|2
1734112530000|2024-12-13 17:55:30|4268.2|4262.2|4268.7|4262.7|4268.7|4262.7|4268.2|4262.2|18
1734112540000|2024-12-13 17:55:40|4268.5|4262.5|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|3
1734112550000|2024-12-13 17:55:50|4268.7|4262.7|4269.2|4263.2|4269.2|4263.2|4268.5|4262.5|18
1734112560000|2024-12-13 17:56:00|4269|4263|4269.5|4263.5|4269.5|4263.5|4269|4263|6
1734112570000|2024-12-13 17:56:10|4269.2|4263.2|4269.5|4263.5|4269.5|4263.5|4269.2|4263.2|2
1734112580000|2024-12-13 17:56:20|4269.3|4263.3|4269.2|4263.2|4269.3|4263.3|4269.2|4263.2|1
1734112590000|2024-12-13 17:56:30|4269.7|4263.7|4271.7|4265.7|4271.7|4265.7|4269.7|4263.7|9
1734112600000|2024-12-13 17:56:40|4271.5|4265.5|4270.5|4264.5|4271.7|4265.7|4270.5|4264.5|9
1734112610000|2024-12-13 17:56:50|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|4270.2|4264.2|11
1734112620000|2024-12-13 17:57:00|4270.5|4264.5|4270.7|4264.7|4271.2|4265.2|4270|4264|14
1734112630000|2024-12-13 17:57:10|4270.5|4264.5|4271.5|4265.5|4271.5|4265.5|4269.7|4263.7|8
1734112640000|2024-12-13 17:57:20|4271|4265|4269.5|4263.5|4271|4265|4268.2|4262.2|15
1734112650000|2024-12-13 17:57:30|4269.7|4263.7|4270|4264|4270.7|4264.7|4269.7|4263.7|2
1734112660000|2024-12-13 17:57:40|4269.7|4263.7|4269.7|4263.7|4270.2|4264.2|4269.7|4263.7|1
1734112670000|2024-12-13 17:57:50|4270|4264|4270|4264|4270|4264|4270|4264|3
1734112680000|2024-12-13 17:58:00|4270.2|4264.2|4271|4265|4271|4265|4270.2|4264.2|13
1734112690000|2024-12-13 17:58:10|4271.2|4265.2|4271|4265|4271.5|4265.5|4271|4265|7
1734112700000|2024-12-13 17:58:20|4270.5|4264.5|4270.7|4264.7|4270.7|4264.7|4270.5|4264.5|1
1734112710000|2024-12-13 17:58:30|4271|4265|4270|4264|4271.2|4265.2|4270|4264|11
1734112720000|2024-12-13 17:58:40|4269.5|4263.5|4269.8|4263.8|4269.8|4263.8|4269.5|4263.5|3
1734112730000|2024-12-13 17:58:50|4269.5|4263.5|4269.8|4263.8|4270|4264|4269.5|4263.5|1
1734112740000|2024-12-13 17:59:00|4270|4264|4270|4264|4270.5|4264.5|4269.5|4263.5|5
1734112750000|2024-12-13 17:59:10|4269.8|4263.8|4270.3|4264.3|4270.3|4264.3|4269.5|4263.5|2
1734112760000|2024-12-13 17:59:20|4270.5|4264.5|4270.8|4264.8|4270.8|4264.8|4270.5|4264.5|2
1734112770000|2024-12-13 17:59:30|4270.5|4264.5|4270.8|4264.8|4270.8|4264.8|4270.5|4264.5|1
1734112780000|2024-12-13 17:59:40|||||||||1
1734112790000|2024-12-13 17:59:50|4270.5|4264.5|4271.3|4265.3|4271.5|4265.5|4270.5|4264.5|14
1734112800000|2024-12-13 18:00:00|4271|4265|4270.8|4264.8|4271.8|4265.8|4270.8|4264.8|9
1734112810000|2024-12-13 18:00:10|4270.5|4264.5|4269.5|4263.5|4271|4265|4269.5|4263.5|23
1734112820000|2024-12-13 18:00:20|4269.3|4263.3|4269.3|4263.3|4269.5|4263.5|4269|4263|3
1734112830000|2024-12-13 18:00:30|4269.5|4263.5|4269.5|4263.5|4269.8|4263.8|4269.5|4263.5|1
1734112840000|2024-12-13 18:00:40|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|5
1734112850000|2024-12-13 18:00:50|||||||||2
1734112860000|2024-12-13 18:01:00|4268.8|4262.8|4269.5|4263.5|4269.5|4263.5|4268.3|4262.3|13
1734112870000|2024-12-13 18:01:10|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|2
1734112880000|2024-12-13 18:01:20|4270|4264|4270|4264|4270|4264|4270|4264|2
1734112890000|2024-12-13 18:01:30|4270.3|4264.3|4271|4265|4271.3|4265.3|4270.3|4264.3|9
1734112900000|2024-12-13 18:01:40|4271.2|4265.2|4271.3|4265.3|4271.5|4265.5|4271.2|4265.2|2
1734112910000|2024-12-13 18:01:50|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|11
1734112920000|2024-12-13 18:02:00|4271|4265|4271.5|4265.5|4271.5|4265.5|4270.5|4264.5|12
1734112930000|2024-12-13 18:02:10|4271|4265|4270.5|4264.5|4271|4265|4270.5|4264.5|8
1734112940000|2024-12-13 18:02:20|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|10
1734112950000|2024-12-13 18:02:30|||||||||2
1734112960000|2024-12-13 18:02:40|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|2
1734112970000|2024-12-13 18:02:50|||||||||4
1734112980000|2024-12-13 18:03:00|4271.5|4265.5|4271|4265|4271.8|4265.8|4270.5|4264.5|19
1734112990000|2024-12-13 18:03:10|4270.8|4264.8|4271.5|4265.5|4271.5|4265.5|4270.8|4264.8|11
1734113000000|2024-12-13 18:03:20|4272.8|4266.8|4274|4268|4274|4268|4272.8|4266.8|19
1734113010000|2024-12-13 18:03:30|4273.8|4267.8|4281|4275|4281|4275|4273.8|4267.8|63
1734113020000|2024-12-13 18:03:40|4282.5|4276.5|4278.3|4272.3|4282.5|4276.5|4278.3|4272.3|37
1734113030000|2024-12-13 18:03:50|4278.5|4272.5|4279.3|4273.3|4279.5|4273.5|4278.5|4272.5|6
1734113040000|2024-12-13 18:04:00|4279.5|4273.5|4278.8|4272.8|4279.8|4273.8|4278.8|4272.8|4
1734113050000|2024-12-13 18:04:10|4279.3|4273.3|4279.8|4273.8|4279.8|4273.8|4279|4273|12
1734113060000|2024-12-13 18:04:20|4279.5|4273.5|4279.8|4273.8|4279.8|4273.8|4279.5|4273.5|1
1734113070000|2024-12-13 18:04:30|4278.5|4272.5|4279.3|4273.3|4279.3|4273.3|4278.5|4272.5|9
1734113080000|2024-12-13 18:04:40|4279.5|4273.5|4279.8|4273.8|4279.8|4273.8|4279.3|4273.3|8
1734113090000|2024-12-13 18:04:50|4279.5|4273.5|4278.3|4272.3|4279.8|4273.8|4278|4272|37
1734113100000|2024-12-13 18:05:00|4278.5|4272.5|4277.8|4271.8|4278.8|4272.8|4277.5|4271.5|11
1734113110000|2024-12-13 18:05:10|4277.5|4271.5|4277.8|4271.8|4278.3|4272.3|4277.5|4271.5|5
1734113120000|2024-12-13 18:05:20|4277.5|4271.5|4278|4272|4278|4272|4277.5|4271.5|3
1734113130000|2024-12-13 18:05:30|4278.3|4272.3|4276.8|4270.8|4278.3|4272.3|4276.5|4270.5|15
1734113140000|2024-12-13 18:05:40|4276.3|4270.3|4276.5|4270.5|4276.5|4270.5|4276.3|4270.3|6
1734113150000|2024-12-13 18:05:50|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|8
1734113160000|2024-12-13 18:06:00|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|2
1734113170000|2024-12-13 18:06:10|4277|4271|4276.8|4270.8|4277|4271|4276.8|4270.8|4
1734113180000|2024-12-13 18:06:20|4277|4271|4279.3|4273.3|4279.8|4273.8|4277|4271|22
1734113190000|2024-12-13 18:06:30|4279|4273|4279.5|4273.5|4279.8|4273.8|4279|4273|3
1734113200000|2024-12-13 18:06:40|4278.5|4272.5|4278.8|4272.8|4279|4273|4278.5|4272.5|23
1734113210000|2024-12-13 18:06:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278|4272|28
1734113220000|2024-12-13 18:07:00|4278.3|4272.3|4279.8|4273.8|4279.8|4273.8|4278|4272|13
1734113230000|2024-12-13 18:07:10|4279.5|4273.5|4279.3|4273.3|4279.5|4273.5|4279|4273|1
1734113240000|2024-12-13 18:07:20|4279|4273|4278|4272|4279.3|4273.3|4278|4272|4
1734113250000|2024-12-13 18:07:30|4278.3|4272.3|4279.5|4273.5|4279.5|4273.5|4278.3|4272.3|4
1734113260000|2024-12-13 18:07:40|||||||||1
1734113270000|2024-12-13 18:07:50|4280.5|4274.5|4282|4276|4282|4276|4280.5|4274.5|42
1734113280000|2024-12-13 18:08:00|4282.5|4276.5|4281.5|4275.5|4282.5|4276.5|4281.5|4275.5|51
1734113290000|2024-12-13 18:08:10|4281.8|4275.8|4280.8|4274.8|4281.8|4275.8|4280.8|4274.8|16
1734113300000|2024-12-13 18:08:20|4281.3|4275.3|4282.3|4276.3|4282.3|4276.3|4281.3|4275.3|8
1734113310000|2024-12-13 18:08:30|4282|4276|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|1
1734113320000|2024-12-13 18:08:40|4281.8|4275.8|4282|4276|4282|4276|4281.8|4275.8|6
1734113330000|2024-12-13 18:08:50|||||||||2
1734113340000|2024-12-13 18:09:00|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4280.5|4274.5|33
1734113350000|2024-12-13 18:09:10|4281.5|4275.5|4281.8|4275.8|4282.3|4276.3|4281.5|4275.5|16
1734113360000|2024-12-13 18:09:20|4281.5|4275.5|4279|4273|4281.5|4275.5|4279|4273|11
1734113370000|2024-12-13 18:09:30|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277|4271|22
1734113380000|2024-12-13 18:09:40|4277.3|4271.3|4276.8|4270.8|4277.3|4271.3|4276.8|4270.8|1
1734113390000|2024-12-13 18:09:50|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|2
1734113400000|2024-12-13 18:10:00|4277.3|4271.3|4276|4270|4277.3|4271.3|4276|4270|12
1734113410000|2024-12-13 18:10:10|||||||||1
1734113420000|2024-12-13 18:10:20|4275.3|4269.3|4276|4270|4276.3|4270.3|4275|4269|6
1734113430000|2024-12-13 18:10:30|4275.8|4269.8|4275.8|4269.8|4275.8|4269.8|4275.5|4269.5|2
1734113440000|2024-12-13 18:10:40|4275.5|4269.5|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|2
1734113450000|2024-12-13 18:10:50|4274.5|4268.5|4274.3|4268.3|4274.5|4268.5|4274.3|4268.3|7
1734113460000|2024-12-13 18:11:00|4274.5|4268.5|4275|4269|4275|4269|4274|4268|8
1734113470000|2024-12-13 18:11:10|4275.5|4269.5|4275.3|4269.3|4275.5|4269.5|4275.3|4269.3|4
1734113480000|2024-12-13 18:11:20|4275.5|4269.5|4275.8|4269.8|4275.8|4269.8|4275.5|4269.5|2
1734113490000|2024-12-13 18:11:30|4276|4270|4276|4270|4276|4270|4276|4270|1
1734113500000|2024-12-13 18:11:40|4275.8|4269.8|4275.3|4269.3|4275.8|4269.8|4275.3|4269.3|7
1734113510000|2024-12-13 18:11:50|4275|4269|4275|4269|4275|4269|4275|4269|2
1734113520000|2024-12-13 18:12:00|||||||||2
1734113530000|2024-12-13 18:12:10|4275.8|4269.8|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|4
1734113540000|2024-12-13 18:12:20|4275.8|4269.8|4276.5|4270.5|4276.5|4270.5|4275.8|4269.8|16
1734113550000|2024-12-13 18:12:30|4276.8|4270.8|4276.3|4270.3|4277.3|4271.3|4276.3|4270.3|8
1734113560000|2024-12-13 18:12:40|4276|4270|4276|4270|4276|4270|4276|4270|4
1734113570000|2024-12-13 18:12:50|4276.3|4270.3|4277|4271|4277|4271|4276|4270|12
1734113580000|2024-12-13 18:13:00|4277.5|4271.5|4277.3|4271.3|4277.5|4271.5|4277|4271|6
1734113590000|2024-12-13 18:13:10|4277|4271|4275.8|4269.8|4277|4271|4275.5|4269.5|3
1734113600000|2024-12-13 18:13:20|4276|4270|4275.5|4269.5|4276|4270|4275.5|4269.5|13
1734113610000|2024-12-13 18:13:30|4275.8|4269.8|4276.3|4270.3|4276.8|4270.8|4275.8|4269.8|4
1734113620000|2024-12-13 18:13:40|4276|4270|4275|4269|4276|4270|4274.5|4268.5|5
1734113630000|2024-12-13 18:13:50|||||||||6
1734113640000|2024-12-13 18:14:00|||||||||4
1734113650000|2024-12-13 18:14:10|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|2
1734113660000|2024-12-13 18:14:20|4274.3|4268.3|4275.3|4269.3|4275.5|4269.5|4274.3|4268.3|9
1734113670000|2024-12-13 18:14:30|4275|4269|4275.3|4269.3|4275.3|4269.3|4275|4269|1
1734113680000|2024-12-13 18:14:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.3|4269.3|1
1734113690000|2024-12-13 18:14:50|4275.3|4269.3|4275.3|4269.3|4275.5|4269.5|4275.3|4269.3|2
1734113700000|2024-12-13 18:15:00|4276|4270|4276|4270|4276|4270|4276|4270|2
1734113710000|2024-12-13 18:15:10|4277|4271|4277|4271|4277|4271|4277|4271|8
1734113720000|2024-12-13 18:15:20|4276.8|4270.8|4276|4270|4276.8|4270.8|4276|4270|10
1734113730000|2024-12-13 18:15:30|4276.3|4270.3|4276|4270|4276.5|4270.5|4276|4270|10
1734113740000|2024-12-13 18:15:40|4273.8|4267.8|4272.8|4266.8|4274.3|4268.3|4272.8|4266.8|479
1734113750000|2024-12-13 18:15:50|4272.6|4266.6|4273|4267|4273.3|4267.3|4271.6|4265.6|17
1734113760000|2024-12-13 18:16:00|4274|4268|4275.3|4269.3|4275.3|4269.3|4274|4268|3
1734113770000|2024-12-13 18:16:10|4275.5|4269.5|4275|4269|4275.5|4269.5|4275|4269|11
1734113780000|2024-12-13 18:16:20|4275.1|4269.1|4274.8|4268.8|4275.6|4269.6|4274.8|4268.8|4
1734113790000|2024-12-13 18:16:30|4275.1|4269.1|4274.8|4268.8|4275.1|4269.1|4274.8|4268.8|1
1734113800000|2024-12-13 18:16:40|||||||||2
1734113810000|2024-12-13 18:16:50|||||||||2
1734113820000|2024-12-13 18:17:00|4274.6|4268.6|4274.8|4268.8|4274.8|4268.8|4274.5|4268.5|1
1734113830000|2024-12-13 18:17:10|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.3|4268.3|1
1734113840000|2024-12-13 18:17:20|4275.6|4269.6|4275.8|4269.8|4276.1|4270.1|4275.6|4269.6|4
1734113850000|2024-12-13 18:17:30|4276|4270|4275.8|4269.8|4276|4270|4275.8|4269.8|5
1734113860000|2024-12-13 18:17:40|4275.6|4269.6|4274.3|4268.3|4275.6|4269.6|4274.3|4268.3|4
1734113870000|2024-12-13 18:17:50|4274.8|4268.8|4274.5|4268.5|4274.8|4268.8|4274.3|4268.3|5
1734113880000|2024-12-13 18:18:00|4274.8|4268.8|4273.8|4267.8|4274.8|4268.8|4273.5|4267.5|10
1734113890000|2024-12-13 18:18:10|||||||||1
1734113900000|2024-12-13 18:18:20|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|3
1734113910000|2024-12-13 18:18:30|||||||||1
1734113920000|2024-12-13 18:18:40|4275|4269|4275|4269|4275|4269|4275|4269|1
1734113930000|2024-12-13 18:18:50|4275.5|4269.5|4274.6|4268.6|4275.5|4269.5|4274.6|4268.6|2
1734113940000|2024-12-13 18:19:00|4274.3|4268.3|4274.8|4268.8|4274.8|4268.8|4274|4268|3
1734113950000|2024-12-13 18:19:10|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|2
1734113960000|2024-12-13 18:19:20|4275.1|4269.1|4274.8|4268.8|4275.1|4269.1|4274.8|4268.8|8
1734113970000|2024-12-13 18:19:30|||||||||1
1734113980000|2024-12-13 18:19:40|||||||||6
1734113990000|2024-12-13 18:19:50|4275.1|4269.1|4273.8|4267.8|4275.1|4269.1|4273.8|4267.8|3
1734114000000|2024-12-13 18:20:00|4274|4268|4274.8|4268.8|4274.8|4268.8|4273.8|4267.8|12
1734114010000|2024-12-13 18:20:10|4274.3|4268.3|4273.8|4267.8|4274.3|4268.3|4273.8|4267.8|2
1734114020000|2024-12-13 18:20:20|4273.3|4267.3|4272.8|4266.8|4273.6|4267.6|4272.8|4266.8|4
1734114030000|2024-12-13 18:20:30|4273|4267|4272.8|4266.8|4273.3|4267.3|4272.6|4266.6|7
1734114040000|2024-12-13 18:20:40|||||||||1
1734114050000|2024-12-13 18:20:50|||||||||1
1734114060000|2024-12-13 18:21:00|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|3
1734114070000|2024-12-13 18:21:10|4273|4267|4273.3|4267.3|4273.3|4267.3|4273|4267|1
1734114080000|2024-12-13 18:21:20|4273|4267|4272.6|4266.6|4273|4267|4272.6|4266.6|3
1734114090000|2024-12-13 18:21:30|||||||||2
1734114100000|2024-12-13 18:21:40|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|18
1734114110000|2024-12-13 18:21:50|4273.3|4267.3|4273.1|4267.1|4273.3|4267.3|4272.8|4266.8|4
1734114120000|2024-12-13 18:22:00|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|2
1734114130000|2024-12-13 18:22:10|4273|4267|4272.8|4266.8|4273.3|4267.3|4272.6|4266.6|7
1734114140000|2024-12-13 18:22:20|4272.6|4266.6|4272.3|4266.3|4272.6|4266.6|4272.3|4266.3|2
1734114150000|2024-12-13 18:22:30|||||||||1
1734114160000|2024-12-13 18:22:40|4272|4266|4271.6|4265.6|4272|4266|4271.1|4265.1|9
1734114170000|2024-12-13 18:22:50|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|8
1734114180000|2024-12-13 18:23:00|4271.6|4265.6|4272.8|4266.8|4272.8|4266.8|4271.6|4265.6|4
1734114190000|2024-12-13 18:23:10|4271.3|4265.3|4271.8|4265.8|4272.1|4266.1|4271.3|4265.3|16
1734114200000|2024-12-13 18:23:20|4272.6|4266.6|4272.8|4266.8|4273.8|4267.8|4272.1|4266.1|11
1734114210000|2024-12-13 18:23:30|||||||||2
1734114220000|2024-12-13 18:23:40|4272.6|4266.6|4272.8|4266.8|4272.8|4266.8|4272.6|4266.6|5
1734114230000|2024-12-13 18:23:50|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.3|4266.3|2
1734114240000|2024-12-13 18:24:00|||||||||3
1734114250000|2024-12-13 18:24:10|||||||||1
1734114260000|2024-12-13 18:24:20|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|13
1734114270000|2024-12-13 18:24:30|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|6
1734114280000|2024-12-13 18:24:40|||||||||1
1734114290000|2024-12-13 18:24:50|4273|4267|4273.3|4267.3|4273.6|4267.6|4273|4267|15
1734114300000|2024-12-13 18:25:00|4273|4267|4273.3|4267.3|4273.3|4267.3|4273|4267|3
1734114310000|2024-12-13 18:25:10|4273|4267|4271.8|4265.8|4273.3|4267.3|4271.8|4265.8|6
1734114320000|2024-12-13 18:25:20|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|16
1734114330000|2024-12-13 18:25:30|4269.6|4263.6|4269.8|4263.8|4270.8|4264.8|4268.6|4262.6|61
1734114340000|2024-12-13 18:25:40|4269.6|4263.6|4270.1|4264.1|4270.3|4264.3|4269.6|4263.6|6
1734114350000|2024-12-13 18:25:50|4270.3|4264.3|4269.6|4263.6|4270.3|4264.3|4269.6|4263.6|8
1734114360000|2024-12-13 18:26:00|4268.1|4262.1|4268.6|4262.6|4268.6|4262.6|4268.1|4262.1|5
1734114370000|2024-12-13 18:26:10|4269|4263|4269.6|4263.6|4270.6|4264.6|4269|4263|19
1734114380000|2024-12-13 18:26:20|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|4
1734114390000|2024-12-13 18:26:30|||||||||1
1734114400000|2024-12-13 18:26:40|4268.8|4262.8|4269.6|4263.6|4269.6|4263.6|4268.8|4262.8|4
1734114410000|2024-12-13 18:26:50|||||||||2
1734114420000|2024-12-13 18:27:00|||||||||2
1734114430000|2024-12-13 18:27:10|||||||||1
1734114440000|2024-12-13 18:27:20|||||||||3
1734114450000|2024-12-13 18:27:30|||||||||10
1734114460000|2024-12-13 18:27:40|||||||||1
1734114470000|2024-12-13 18:27:50|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.1|4263.1|30
1734114480000|2024-12-13 18:28:00|4269.1|4263.1|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|4
1734114490000|2024-12-13 18:28:10|4269.1|4263.1|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|10
1734114500000|2024-12-13 18:28:20|4268.9|4262.9|4269.1|4263.1|4269.6|4263.6|4268.6|4262.6|11
1734114510000|2024-12-13 18:28:30|4269.6|4263.6|4268.8|4262.8|4269.6|4263.6|4266.1|4260.1|29
1734114520000|2024-12-13 18:28:40|4269.1|4263.1|4270.1|4264.1|4270.1|4264.1|4269.1|4263.1|6
1734114530000|2024-12-13 18:28:50|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.6|4263.6|2
1734114540000|2024-12-13 18:29:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4
1734114550000|2024-12-13 18:29:10|4270.6|4264.6|4272.1|4266.1|4272.1|4266.1|4270.6|4264.6|6
1734114560000|2024-12-13 18:29:20|4271.8|4265.8|4272.1|4266.1|4272.1|4266.1|4271.8|4265.8|4
1734114570000|2024-12-13 18:29:30|4271.8|4265.8|4272.1|4266.1|4272.1|4266.1|4271.8|4265.8|3
1734114580000|2024-12-13 18:29:40|4272.6|4266.6|4273.1|4267.1|4273.1|4267.1|4272.6|4266.6|2
1734114590000|2024-12-13 18:29:50|4272.8|4266.8|4272.3|4266.3|4273.1|4267.1|4272.3|4266.3|25
1734114600000|2024-12-13 18:30:00|4272.8|4266.8|4272.3|4266.3|4273.8|4267.8|4272.3|4266.3|24
1734114610000|2024-12-13 18:30:10|4272.8|4266.8|4271.8|4265.8|4272.8|4266.8|4271.3|4265.3|8
1734114620000|2024-12-13 18:30:20|4271.6|4265.6|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|2
1734114630000|2024-12-13 18:30:30|||||||||1
1734114640000|2024-12-13 18:30:40|4272.1|4266.1|4271.8|4265.8|4272.6|4266.6|4271.6|4265.6|9
1734114650000|2024-12-13 18:30:50|4271.6|4265.6|4271.1|4265.1|4271.6|4265.6|4270.8|4264.8|3
1734114660000|2024-12-13 18:31:00|4270.8|4264.8|4269.8|4263.8|4271.1|4265.1|4269.8|4263.8|2
1734114670000|2024-12-13 18:31:10|4270.1|4264.1|4269.1|4263.1|4270.1|4264.1|4269.1|4263.1|10
1734114680000|2024-12-13 18:31:20|4270.1|4264.1|4270.3|4264.3|4270.3|4264.3|4270.1|4264.1|2
1734114690000|2024-12-13 18:31:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|2
1734114700000|2024-12-13 18:31:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4
1734114710000|2024-12-13 18:31:50|||||||||1
1734114720000|2024-12-13 18:32:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|3
1734114730000|2024-12-13 18:32:10|||||||||2
1734114740000|2024-12-13 18:32:20|4270.8|4264.8|4269.6|4263.6|4270.8|4264.8|4268.8|4262.8|13
1734114750000|2024-12-13 18:32:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|6
1734114760000|2024-12-13 18:32:40|||||||||1
1734114770000|2024-12-13 18:32:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.1|4264.1|9
1734114780000|2024-12-13 18:33:00|4271.1|4265.1|4271.8|4265.8|4271.8|4265.8|4271.1|4265.1|6
1734114790000|2024-12-13 18:33:10|4272.1|4266.1|4271.8|4265.8|4272.8|4266.8|4271.6|4265.6|18
1734114800000|2024-12-13 18:33:20|4271.6|4265.6|4271.3|4265.3|4271.6|4265.6|4270.8|4264.8|2
1734114810000|2024-12-13 18:33:30|4270.8|4264.8|4271.1|4265.1|4271.1|4265.1|4270.1|4264.1|5
1734114820000|2024-12-13 18:33:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4
1734114830000|2024-12-13 18:33:50|4271.1|4265.1|4270.6|4264.6|4271.1|4265.1|4270.6|4264.6|13
1734114840000|2024-12-13 18:34:00|4270.3|4264.3|4270.1|4264.1|4270.3|4264.3|4269.8|4263.8|3
1734114850000|2024-12-13 18:34:10|4270.6|4264.6|4269.8|4263.8|4270.6|4264.6|4269.6|4263.6|7
1734114860000|2024-12-13 18:34:20|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.3|4264.3|2
1734114870000|2024-12-13 18:34:30|||||||||1
1734114880000|2024-12-13 18:34:40|4270.6|4264.6|4270.3|4264.3|4270.6|4264.6|4269.8|4263.8|12
1734114890000|2024-12-13 18:34:50|4270.8|4264.8|4270.8|4264.8|4271.1|4265.1|4270.8|4264.8|3
1734114900000|2024-12-13 18:35:00|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|2
1734114910000|2024-12-13 18:35:10|4270.3|4264.3|4270.8|4264.8|4270.8|4264.8|4270.1|4264.1|3
1734114920000|2024-12-13 18:35:20|4271.1|4265.1|4270.8|4264.8|4271.1|4265.1|4270.8|4264.8|3
1734114930000|2024-12-13 18:35:30|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|9
1734114940000|2024-12-13 18:35:40|||||||||1
1734114950000|2024-12-13 18:35:50|||||||||2
1734114960000|2024-12-13 18:36:00|4271.6|4265.6|4271.8|4265.8|4271.8|4265.8|4271.6|4265.6|7
1734114970000|2024-12-13 18:36:10|4271.6|4265.6|4272.8|4266.8|4273.3|4267.3|4271.6|4265.6|37
1734114980000|2024-12-13 18:36:20|4272.6|4266.6|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|4
1734114990000|2024-12-13 18:36:30|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.6|4265.6|6
1734115000000|2024-12-13 18:36:40|4272.3|4266.3|4271.6|4265.6|4272.3|4266.3|4271.6|4265.6|2
1734115010000|2024-12-13 18:36:50|4271.8|4265.8|4271.1|4265.1|4271.8|4265.8|4271.1|4265.1|3
1734115020000|2024-12-13 18:37:00|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|4
1734115030000|2024-12-13 18:37:10|4272.1|4266.1|4271.8|4265.8|4272.1|4266.1|4271.6|4265.6|16
1734115040000|2024-12-13 18:37:20|4271.6|4265.6|4271.8|4265.8|4272.1|4266.1|4271.1|4265.1|17
1734115050000|2024-12-13 18:37:30|4272.1|4266.1|4272.8|4266.8|4272.8|4266.8|4271.8|4265.8|11
1734115060000|2024-12-13 18:37:40|4272.6|4266.6|4272.8|4266.8|4272.8|4266.8|4272.6|4266.6|7
1734115070000|2024-12-13 18:37:50|||||||||1
1734115080000|2024-12-13 18:38:00|4273.1|4267.1|4273.8|4267.8|4274.1|4268.1|4273.1|4267.1|17
1734115090000|2024-12-13 18:38:10|4273.1|4267.1|4273.6|4267.6|4273.6|4267.6|4273.1|4267.1|3
1734115100000|2024-12-13 18:38:20|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|3
1734115110000|2024-12-13 18:38:30|4274.1|4268.1|4273.8|4267.8|4274.1|4268.1|4273.8|4267.8|2
1734115120000|2024-12-13 18:38:40|4273.3|4267.3|4273.8|4267.8|4274.3|4268.3|4273.3|4267.3|5
1734115130000|2024-12-13 18:38:50|4273.6|4267.6|4272.6|4266.6|4273.6|4267.6|4272.6|4266.6|5
1734115140000|2024-12-13 18:39:00|4272.8|4266.8|4274.3|4268.3|4274.3|4268.3|4272.8|4266.8|8
1734115150000|2024-12-13 18:39:10|4274.8|4268.8|4274.1|4268.1|4274.8|4268.8|4274.1|4268.1|2
1734115160000|2024-12-13 18:39:20|4274.8|4268.8|4275.1|4269.1|4275.1|4269.1|4274.8|4268.8|1
1734115170000|2024-12-13 18:39:30|4275.6|4269.6|4274.8|4268.8|4275.6|4269.6|4274.8|4268.8|3
1734115180000|2024-12-13 18:39:40|4274.6|4268.6|4274.1|4268.1|4274.6|4268.6|4273.6|4267.6|7
1734115190000|2024-12-13 18:39:50|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.6|4267.6|6
1734115200000|2024-12-13 18:40:00|4273.6|4267.6|4272.8|4266.8|4273.8|4267.8|4272.8|4266.8|3
1734115210000|2024-12-13 18:40:10|4273.1|4267.1|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|3
1734115220000|2024-12-13 18:40:20|4272.6|4266.6|4273.3|4267.3|4273.3|4267.3|4272.6|4266.6|3
1734115230000|2024-12-13 18:40:30|4273.1|4267.1|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|1
1734115240000|2024-12-13 18:40:40|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.3|4266.3|5
1734115250000|2024-12-13 18:40:50|4272.3|4266.3|4272.3|4266.3|4272.6|4266.6|4272.3|4266.3|2
1734115260000|2024-12-13 18:41:00|4271.8|4265.8|4271.8|4265.8|4272.3|4266.3|4271.8|4265.8|5
1734115270000|2024-12-13 18:41:10|||||||||17
1734115280000|2024-12-13 18:41:20|4271.6|4265.6|4271.3|4265.3|4271.6|4265.6|4271.1|4265.1|2
1734115290000|2024-12-13 18:41:30|4271.1|4265.1|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|1
1734115300000|2024-12-13 18:41:40|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|1
1734115310000|2024-12-13 18:41:50|4271.3|4265.3|4271.3|4265.3|4271.6|4265.6|4271.3|4265.3|3
1734115320000|2024-12-13 18:42:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4
1734115330000|2024-12-13 18:42:10|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1734115340000|2024-12-13 18:42:20|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|31
1734115350000|2024-12-13 18:42:30|4271.1|4265.1|4271.3|4265.3|4271.3|4265.3|4271.1|4265.1|40
1734115360000|2024-12-13 18:42:40|4271.1|4265.1|4271.8|4265.8|4271.8|4265.8|4271.1|4265.1|2
1734115370000|2024-12-13 18:42:50|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|2
1734115380000|2024-12-13 18:43:00|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|7
1734115390000|2024-12-13 18:43:10|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|15
1734115400000|2024-12-13 18:43:20|4272.6|4266.6|4272.1|4266.1|4272.8|4266.8|4272.1|4266.1|10
1734115410000|2024-12-13 18:43:30|4272.3|4266.3|4272.1|4266.1|4272.3|4266.3|4272.1|4266.1|2
1734115420000|2024-12-13 18:43:40|4273.3|4267.3|4273.6|4267.6|4273.6|4267.6|4273.3|4267.3|11
1734115430000|2024-12-13 18:43:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4271.6|4265.6|10
1734115440000|2024-12-13 18:44:00|||||||||13
1734115450000|2024-12-13 18:44:10|||||||||2
1734115460000|2024-12-13 18:44:20|||||||||16
1734115470000|2024-12-13 18:44:30|||||||||3
1734115480000|2024-12-13 18:44:40|4273.6|4267.6|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|3
1734115490000|2024-12-13 18:44:50|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.1|4267.1|3
1734115500000|2024-12-13 18:45:00|4273.6|4267.6|4273.3|4267.3|4273.6|4267.6|4273.1|4267.1|3
1734115510000|2024-12-13 18:45:10|4273.1|4267.1|4273.3|4267.3|4273.6|4267.6|4273.1|4267.1|10
1734115520000|2024-12-13 18:45:20|4274.1|4268.1|4273.3|4267.3|4274.1|4268.1|4273.1|4267.1|23
1734115530000|2024-12-13 18:45:30|4273.1|4267.1|4273.3|4267.3|4273.3|4267.3|4273.1|4267.1|3
1734115540000|2024-12-13 18:45:40|4273.1|4267.1|4273.1|4267.1|4273.3|4267.3|4273.1|4267.1|42
1734115550000|2024-12-13 18:45:50|||||||||5
1734115560000|2024-12-13 18:46:00|4270.8|4264.8|4269.3|4263.3|4270.8|4264.8|4269.3|4263.3|15
1734115570000|2024-12-13 18:46:10|4269.1|4263.1|4267.8|4261.8|4269.1|4263.1|4267.6|4261.6|15
1734115580000|2024-12-13 18:46:20|4267.6|4261.6|4267.3|4261.3|4267.6|4261.6|4266.8|4260.8|7
1734115590000|2024-12-13 18:46:30|4268.3|4262.3|4268.1|4262.1|4268.6|4262.6|4267.8|4261.8|14
1734115600000|2024-12-13 18:46:40|4267.8|4261.8|4268.6|4262.6|4268.6|4262.6|4267.8|4261.8|1
1734115610000|2024-12-13 18:46:50|||||||||1
1734115620000|2024-12-13 18:47:00|4268.1|4262.1|4267.6|4261.6|4268.3|4262.3|4267.6|4261.6|8
1734115630000|2024-12-13 18:47:10|4266.8|4260.8|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|16
1734115640000|2024-12-13 18:47:20|4267.1|4261.1|4266.8|4260.8|4267.1|4261.1|4266.6|4260.6|4
1734115650000|2024-12-13 18:47:30|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|5
1734115660000|2024-12-13 18:47:40|4267.3|4261.3|4267.6|4261.6|4267.6|4261.6|4267.3|4261.3|3
1734115670000|2024-12-13 18:47:50|4268.6|4262.6|4267.1|4261.1|4268.6|4262.6|4266.8|4260.8|28
1734115680000|2024-12-13 18:48:00|4266.8|4260.8|4266.1|4260.1|4266.8|4260.8|4266.1|4260.1|4
1734115690000|2024-12-13 18:48:10|4266.3|4260.3|4266.6|4260.6|4266.6|4260.6|4266.3|4260.3|2
1734115700000|2024-12-13 18:48:20|4266.3|4260.3|4266.6|4260.6|4266.6|4260.6|4266.3|4260.3|4
1734115710000|2024-12-13 18:48:30|||||||||13
1734115720000|2024-12-13 18:48:40|4266.1|4260.1|4265.8|4259.8|4266.1|4260.1|4265.8|4259.8|2
1734115730000|2024-12-13 18:48:50|4265.6|4259.6|4265.6|4259.6|4265.8|4259.8|4265.1|4259.1|11
1734115740000|2024-12-13 18:49:00|4265.3|4259.3|4266.3|4260.3|4266.3|4260.3|4265.3|4259.3|16
1734115750000|2024-12-13 18:49:10|4266.1|4260.1|4265.6|4259.6|4266.1|4260.1|4265.6|4259.6|8
1734115760000|2024-12-13 18:49:20|||||||||1
1734115770000|2024-12-13 18:49:30|||||||||1
1734115780000|2024-12-13 18:49:40|||||||||1
1734115790000|2024-12-13 18:49:50|||||||||28
1734115800000|2024-12-13 18:50:00|4265.8|4259.8|4266.6|4260.6|4266.6|4260.6|4265.8|4259.8|7
1734115810000|2024-12-13 18:50:10|4266.8|4260.8|4266.6|4260.6|4266.8|4260.8|4266.6|4260.6|3
1734115820000|2024-12-13 18:50:20|||||||||2
1734115830000|2024-12-13 18:50:30|4266.1|4260.1|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|14
1734115840000|2024-12-13 18:50:40|4266.8|4260.8|4267.1|4261.1|4268.6|4262.6|4266.8|4260.8|12
1734115850000|2024-12-13 18:50:50|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4
1734115860000|2024-12-13 18:51:00|4265.5|4259.5|4267.1|4261.1|4267.3|4261.3|4265.5|4259.5|14
1734115870000|2024-12-13 18:51:10|4267.3|4261.3|4267.1|4261.1|4267.3|4261.3|4266.8|4260.8|1
1734115880000|2024-12-13 18:51:20|4266.6|4260.6|4266.8|4260.8|4266.8|4260.8|4266.6|4260.6|5
1734115890000|2024-12-13 18:51:30|4267.1|4261.1|4267.6|4261.6|4267.6|4261.6|4267.1|4261.1|1
1734115900000|2024-12-13 18:51:40|4266.6|4260.6|4266.3|4260.3|4266.6|4260.6|4265.6|4259.6|22
1734115910000|2024-12-13 18:51:50|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|1
1734115920000|2024-12-13 18:52:00|4266.6|4260.6|4267.6|4261.6|4267.6|4261.6|4266.6|4260.6|9
1734115930000|2024-12-13 18:52:10|4267.1|4261.1|4267.8|4261.8|4267.8|4261.8|4267.1|4261.1|4
1734115940000|2024-12-13 18:52:20|4267.6|4261.6|4267.6|4261.6|4267.8|4261.8|4267.6|4261.6|4
1734115950000|2024-12-13 18:52:30|||||||||2
1734115960000|2024-12-13 18:52:40|4267.8|4261.8|4267.8|4261.8|4268.8|4262.8|4267.6|4261.6|4
1734115970000|2024-12-13 18:52:50|4268.1|4262.1|4267.6|4261.6|4268.1|4262.1|4267.6|4261.6|3
1734115980000|2024-12-13 18:53:00|4266.6|4260.6|4274.8|4268.8|4274.8|4268.8|4266.6|4260.6|46
1734115990000|2024-12-13 18:53:10|4274.1|4268.1|4273.8|4267.8|4274.6|4268.6|4273.8|4267.8|12
1734116000000|2024-12-13 18:53:20|4273.6|4267.6|4273.8|4267.8|4273.8|4267.8|4272.6|4266.6|6
1734116010000|2024-12-13 18:53:30|4274.1|4268.1|4274.1|4268.1|4274.1|4268.1|4273.8|4267.8|6
1734116020000|2024-12-13 18:53:40|4273.8|4267.8|4274.1|4268.1|4274.1|4268.1|4273.6|4267.6|6
1734116030000|2024-12-13 18:53:50|4274.3|4268.3|4276.1|4270.1|4276.1|4270.1|4274.3|4268.3|4
1734116040000|2024-12-13 18:54:00|4275.8|4269.8|4275.6|4269.6|4276.1|4270.1|4275.3|4269.3|6
1734116050000|2024-12-13 18:54:10|4275.8|4269.8|4275.6|4269.6|4275.8|4269.8|4275.6|4269.6|4
1734116060000|2024-12-13 18:54:20|4275.4|4269.4|4274.4|4268.4|4275.6|4269.6|4274.4|4268.4|7
1734116070000|2024-12-13 18:54:30|||||||||6
1734116080000|2024-12-13 18:54:40|4274.1|4268.1|4274.4|4268.4|4274.4|4268.4|4274.1|4268.1|4
1734116090000|2024-12-13 18:54:50|4274.1|4268.1|4273.9|4267.9|4274.1|4268.1|4273.9|4267.9|2
1734116100000|2024-12-13 18:55:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4272.9|4266.9|7
1734116110000|2024-12-13 18:55:10|4273.1|4267.1|4273.4|4267.4|4273.4|4267.4|4273.1|4267.1|28
1734116120000|2024-12-13 18:55:20|4273.6|4267.6|4272.1|4266.1|4273.6|4267.6|4272.1|4266.1|11
1734116130000|2024-12-13 18:55:30|4272.4|4266.4|4272.6|4266.6|4272.6|4266.6|4272.4|4266.4|2
1734116140000|2024-12-13 18:55:40|||||||||1
1734116150000|2024-12-13 18:55:50|4272.1|4266.1|4272.6|4266.6|4272.6|4266.6|4271.6|4265.6|14
1734116160000|2024-12-13 18:56:00|4272.4|4266.4|4272.6|4266.6|4273.4|4267.4|4272.1|4266.1|9
1734116170000|2024-12-13 18:56:10|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|7
1734116180000|2024-12-13 18:56:20|4274.1|4268.1|4273.6|4267.6|4274.1|4268.1|4273.6|4267.6|1
1734116190000|2024-12-13 18:56:30|4273.1|4267.1|4274.1|4268.1|4274.4|4268.4|4273.1|4267.1|8
1734116200000|2024-12-13 18:56:40|4273.9|4267.9|4274.1|4268.1|4274.4|4268.4|4273.9|4267.9|1
1734116210000|2024-12-13 18:56:50|4273.6|4267.6|4274.4|4268.4|4274.4|4268.4|4273.6|4267.6|3
1734116220000|2024-12-13 18:57:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|12
1734116230000|2024-12-13 18:57:10|4273.4|4267.4|4273.6|4267.6|4273.6|4267.6|4273.4|4267.4|5
1734116240000|2024-12-13 18:57:20|4273.4|4267.4|4274.6|4268.6|4274.6|4268.6|4273.4|4267.4|4
1734116250000|2024-12-13 18:57:30|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|3
1734116260000|2024-12-13 18:57:40|4273.9|4267.9|4273.6|4267.6|4274.1|4268.1|4273.4|4267.4|12
1734116270000|2024-12-13 18:57:50|4273.4|4267.4|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|7
1734116280000|2024-12-13 18:58:00|4274.1|4268.1|4274.4|4268.4|4274.4|4268.4|4274.1|4268.1|6
1734116290000|2024-12-13 18:58:10|4274.1|4268.1|4273.6|4267.6|4274.4|4268.4|4273.6|4267.6|7
1734116300000|2024-12-13 18:58:20|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|17
1734116310000|2024-12-13 18:58:30|||||||||2
1734116320000|2024-12-13 18:58:40|||||||||6
1734116330000|2024-12-13 18:58:50|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|12
1734116340000|2024-12-13 18:59:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.1|4266.1|27
1734116350000|2024-12-13 18:59:10|||||||||1
1734116360000|2024-12-13 18:59:20|||||||||2
1734116370000|2024-12-13 18:59:30|||||||||1
1734116380000|2024-12-13 18:59:40|||||||||2
1734116390000|2024-12-13 18:59:50|4272.4|4266.4|4271.1|4265.1|4272.4|4266.4|4270.6|4264.6|9
1734116400000|2024-12-13 19:00:00|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4270.1|4264.1|43
1734116410000|2024-12-13 19:00:10|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|4272.4|4266.4|1
1734116420000|2024-12-13 19:00:20|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|4271.6|4265.6|1
1734116430000|2024-12-13 19:00:30|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|2
1734116440000|2024-12-13 19:00:40|4271.9|4265.9|4272.4|4266.4|4272.4|4266.4|4271.9|4265.9|0
1734116450000|2024-12-13 19:00:50|4272.6|4266.6|4271.9|4265.9|4272.6|4266.6|4271.9|4265.9|8
1734116460000|2024-12-13 19:01:00|4272.1|4266.1|4272.4|4266.4|4272.4|4266.4|4271.6|4265.6|21
1734116470000|2024-12-13 19:01:10|4271.9|4265.9|4271.9|4265.9|4272.1|4266.1|4271.9|4265.9|9
1734116480000|2024-12-13 19:01:20|||||||||5
1734116490000|2024-12-13 19:01:30|4272.1|4266.1|4271.4|4265.4|4272.1|4266.1|4271.1|4265.1|19
1734116500000|2024-12-13 19:01:40|4271.6|4265.6|4271.4|4265.4|4271.6|4265.6|4271.4|4265.4|1
1734116510000|2024-12-13 19:01:50|4271.1|4265.1|4271.1|4265.1|4271.4|4265.4|4270.6|4264.6|16
1734116520000|2024-12-13 19:02:00|4270.9|4264.9|4271.1|4265.1|4271.4|4265.4|4270.6|4264.6|7
1734116530000|2024-12-13 19:02:10|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4270.9|4264.9|0
1734116540000|2024-12-13 19:02:20|4271.4|4265.4|4271.9|4265.9|4271.9|4265.9|4271.1|4265.1|4
1734116550000|2024-12-13 19:02:30|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|1
1734116560000|2024-12-13 19:02:40|4272.1|4266.1|4272.4|4266.4|4272.4|4266.4|4272.1|4266.1|4
1734116570000|2024-12-13 19:02:50|4273.6|4267.6|4274.9|4268.9|4274.9|4268.9|4273.4|4267.4|14
1734116580000|2024-12-13 19:03:00|4274.6|4268.6|4274.6|4268.6|4275.6|4269.6|4274.6|4268.6|38
1734116590000|2024-12-13 19:03:10|4273.9|4267.9|4274.1|4268.1|4274.1|4268.1|4272.6|4266.6|22
1734116600000|2024-12-13 19:03:20|4273.9|4267.9|4273.6|4267.6|4273.9|4267.9|4273.6|4267.6|0
1734116610000|2024-12-13 19:03:30|4273.4|4267.4|4273.6|4267.6|4273.6|4267.6|4273.4|4267.4|3
1734116630000|2024-12-13 19:03:50|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|4275.6|4269.6|21
1734116640000|2024-12-13 19:04:00|4276.6|4270.6|4276.4|4270.4|4276.6|4270.6|4276.1|4270.1|32
1734116650000|2024-12-13 19:04:10|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|4276.6|4270.6|0
1734116660000|2024-12-13 19:04:20|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|4277.6|4271.6|3
1734116670000|2024-12-13 19:04:30|4276.9|4270.9|4276.6|4270.6|4276.9|4270.9|4276.6|4270.6|4
1734116690000|2024-12-13 19:04:50|4276.9|4270.9|4277.9|4271.9|4277.9|4271.9|4276.9|4270.9|8
1734116700000|2024-12-13 19:05:00|4277.1|4271.1|4275.6|4269.6|4277.4|4271.4|4275.6|4269.6|14
1734116710000|2024-12-13 19:05:10|4275.9|4269.9|4277.1|4271.1|4277.1|4271.1|4275.9|4269.9|3
1734116720000|2024-12-13 19:05:20|4276.9|4270.9|4278.1|4272.1|4278.1|4272.1|4276.6|4270.6|10
1734116730000|2024-12-13 19:05:30|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|4278.4|4272.4|1
1734116740000|2024-12-13 19:05:40|4278.6|4272.6|4279.6|4273.6|4279.6|4273.6|4278.6|4272.6|9
1734116750000|2024-12-13 19:05:50|4279.4|4273.4|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|5
1734116760000|2024-12-13 19:06:00|4279.9|4273.9|4280.9|4274.9|4281.4|4275.4|4279.9|4273.9|18
1734116770000|2024-12-13 19:06:10|4280.4|4274.4|4279.4|4273.4|4280.6|4274.6|4279.1|4273.1|19
1734116780000|2024-12-13 19:06:20|4279.6|4273.6|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|0
1734116790000|2024-12-13 19:06:30|||||||||1
1734116800000|2024-12-13 19:06:40|4280.6|4274.6|4281.1|4275.1|4281.1|4275.1|4280.6|4274.6|2
1734116810000|2024-12-13 19:06:50|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.1|4275.1|1
1734116820000|2024-12-13 19:07:00|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.1|4274.1|105
1734116830000|2024-12-13 19:07:10|4282.1|4276.1|4282.5|4276.5|4283.1|4277.1|4282.1|4276.1|99
1734116840000|2024-12-13 19:07:20|4283.5|4277.5|4283.1|4277.1|4284.1|4278.1|4283.1|4277.1|74
1734116850000|2024-12-13 19:07:30|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.4|4274.4|53
1734116860000|2024-12-13 19:07:40|4281.3|4275.3|4280.6|4274.6|4281.8|4275.8|4280.6|4274.6|24
1734116870000|2024-12-13 19:07:50|4280.8|4274.8|4282.1|4276.1|4282.1|4276.1|4280.8|4274.8|14
1734116880000|2024-12-13 19:08:00|4282.6|4276.6|4281.1|4275.1|4282.6|4276.6|4281.1|4275.1|12
1734116890000|2024-12-13 19:08:10|||||||||55
1734116900000|2024-12-13 19:08:20|4280.6|4274.6|4280.6|4274.6|4280.6|4274.6|4280.4|4274.4|46
1734116910000|2024-12-13 19:08:30|4281.1|4275.1|4281.4|4275.4|4281.4|4275.4|4280.9|4274.9|1
1734116920000|2024-12-13 19:08:40|4281.1|4275.1|4280.9|4274.9|4281.1|4275.1|4280.9|4274.9|2
1734116930000|2024-12-13 19:08:50|4281.1|4275.1|4281.6|4275.6|4281.9|4275.9|4280.9|4274.9|6
1734116940000|2024-12-13 19:09:00|4282.4|4276.4|4282.4|4276.4|4282.6|4276.6|4282.4|4276.4|3
1734116950000|2024-12-13 19:09:10|4281.4|4275.4|4281.6|4275.6|4281.6|4275.6|4280.6|4274.6|9
1734116960000|2024-12-13 19:09:20|4281.4|4275.4|4280.6|4274.6|4281.4|4275.4|4280.6|4274.6|26
1734116970000|2024-12-13 19:09:30|4280.9|4274.9|4282.4|4276.4|4282.4|4276.4|4280.6|4274.6|15
1734116980000|2024-12-13 19:09:40|4281.6|4275.6|4280.9|4274.9|4282.4|4276.4|4280.9|4274.9|32
1734116990000|2024-12-13 19:09:50|4281.1|4275.1|4281.1|4275.1|4281.1|4275.1|4280.9|4274.9|0
1734117000000|2024-12-13 19:10:00|4281.4|4275.4|4281.4|4275.4|4281.6|4275.6|4280.4|4274.4|4
1734117010000|2024-12-13 19:10:10|4280.1|4274.1|4280.4|4274.4|4280.9|4274.9|4280.1|4274.1|13
1734117020000|2024-12-13 19:10:20|4280.6|4274.6|4281.4|4275.4|4281.4|4275.4|4280.6|4274.6|5
1734117040000|2024-12-13 19:10:40|4280.9|4274.9|4281.6|4275.6|4281.6|4275.6|4280.9|4274.9|5
1734117050000|2024-12-13 19:10:50|4281.4|4275.4|4280.6|4274.6|4281.4|4275.4|4280.6|4274.6|9
1734117060000|2024-12-13 19:11:00|4281.4|4275.4|4281.6|4275.6|4281.6|4275.6|4281.4|4275.4|1
1734117070000|2024-12-13 19:11:10|4281.9|4275.9|4282.4|4276.4|4282.4|4276.4|4281.9|4275.9|9
1734117080000|2024-12-13 19:11:20|4281.4|4275.4|4282.4|4276.4|4282.4|4276.4|4281.4|4275.4|28
1734117090000|2024-12-13 19:11:30|4282.6|4276.6|4282.4|4276.4|4282.6|4276.6|4282.4|4276.4|5
1734117100000|2024-12-13 19:11:40|4282.1|4276.1|4282.4|4276.4|4282.4|4276.4|4282.1|4276.1|10
1734117110000|2024-12-13 19:11:50|4282.1|4276.1|4282.4|4276.4|4282.4|4276.4|4281.6|4275.6|7
1734117120000|2024-12-13 19:12:00|4282.6|4276.6|4284.1|4278.1|4284.1|4278.1|4281.9|4275.9|20
1734117130000|2024-12-13 19:12:10|4283.9|4277.9|4284.1|4278.1|4284.1|4278.1|4283.9|4277.9|5
1734117140000|2024-12-13 19:12:20|||||||||1
1734117150000|2024-12-13 19:12:30|4283.6|4277.6|4283.9|4277.9|4283.9|4277.9|4283.1|4277.1|12
1734117160000|2024-12-13 19:12:40|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|0
1734117170000|2024-12-13 19:12:50|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|21
1734117180000|2024-12-13 19:13:00|4284.1|4278.1|4281.8|4275.8|4286.1|4280.1|4281.8|4275.8|31
1734117190000|2024-12-13 19:13:10|4281.1|4275.1|4281.1|4275.1|4282.6|4276.6|4280.9|4274.9|33
1734117200000|2024-12-13 19:13:20|4281.4|4275.4|4284.1|4278.1|4284.1|4278.1|4281.1|4275.1|13
1734117210000|2024-12-13 19:13:30|4283.6|4277.6|4283.1|4277.1|4283.6|4277.6|4282.4|4276.4|26
1734117220000|2024-12-13 19:13:40|||||||||8
1734117230000|2024-12-13 19:13:50|4282.9|4276.9|4281.9|4275.9|4283.1|4277.1|4281.9|4275.9|34
1734117240000|2024-12-13 19:14:00|4282.1|4276.1|4283.6|4277.6|4283.6|4277.6|4281.4|4275.4|119
1734117250000|2024-12-13 19:14:10|4283.9|4277.9|4285.6|4279.6|4285.6|4279.6|4283.9|4277.9|450
1734117260000|2024-12-13 19:14:20|4285.9|4279.9|4285.1|4279.1|4285.9|4279.9|4284.6|4278.6|76
1734117270000|2024-12-13 19:14:30|4285.6|4279.6|4285.1|4279.1|4285.6|4279.6|4283.6|4277.6|132
1734117280000|2024-12-13 19:14:40|4285.6|4279.6|4285.1|4279.1|4285.6|4279.6|4284.6|4278.6|101
1734117290000|2024-12-13 19:14:50|4285.6|4279.6|4284.6|4278.6|4285.6|4279.6|4284.6|4278.6|85
1734117300000|2024-12-13 19:15:00|4285.4|4279.4|4285.6|4279.6|4285.6|4279.6|4284.4|4278.4|25
1734117310000|2024-12-13 19:15:10|4285.9|4279.9|4285.6|4279.6|4286.1|4280.1|4285.6|4279.6|21
1734117320000|2024-12-13 19:15:20|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.1|4279.1|4
1734117330000|2024-12-13 19:15:30|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|53
1734117340000|2024-12-13 19:15:40|4285.4|4279.4|4285.9|4279.9|4285.9|4279.9|4285.1|4279.1|2
1734117350000|2024-12-13 19:15:50|4286.1|4280.1|4289.6|4283.6|4289.6|4283.6|4286.1|4280.1|136
1734117360000|2024-12-13 19:16:00|4290.6|4284.6|4290.1|4284.1|4291.1|4285.1|4290.1|4284.1|30
1734117370000|2024-12-13 19:16:10|4290.4|4284.4|4290.9|4284.9|4290.9|4284.9|4290.4|4284.4|3
1734117380000|2024-12-13 19:16:20|4291.6|4285.6|4291.9|4285.9|4291.9|4285.9|4291.6|4285.6|19
1734117390000|2024-12-13 19:16:30|4292.4|4286.4|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|5
1734117400000|2024-12-13 19:16:40|4291.9|4285.9|4290.9|4284.9|4291.9|4285.9|4290.6|4284.6|49
1734117410000|2024-12-13 19:16:50|4291.1|4285.1|4290.6|4284.6|4291.1|4285.1|4290.4|4284.4|9
1734117420000|2024-12-13 19:17:00|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|8
1734117430000|2024-12-13 19:17:10|4291.1|4285.1|4292.6|4286.6|4292.6|4286.6|4291.1|4285.1|10
1734117440000|2024-12-13 19:17:20|4292.1|4286.1|4292.1|4286.1|4292.4|4286.4|4292.1|4286.1|7
1734117450000|2024-12-13 19:17:30|4292.6|4286.6|4291.6|4285.6|4293.1|4287.1|4291.6|4285.6|160
1734117460000|2024-12-13 19:17:40|4290.6|4284.6|4291.1|4285.1|4291.9|4285.9|4290.6|4284.6|91
1734117470000|2024-12-13 19:17:50|4291.6|4285.6|4290.9|4284.9|4292.1|4286.1|4290.1|4284.1|23
1734117480000|2024-12-13 19:18:00|4291.1|4285.1|4291.4|4285.4|4291.6|4285.6|4291.1|4285.1|0
1734117490000|2024-12-13 19:18:10|4291.6|4285.6|4291.1|4285.1|4291.9|4285.9|4291.1|4285.1|46
1734117500000|2024-12-13 19:18:20|||||||||6
1734117510000|2024-12-13 19:18:30|||||||||2
1734117520000|2024-12-13 19:18:40|4290.4|4284.4|4290.1|4284.1|4290.4|4284.4|4290.1|4284.1|10
1734117530000|2024-12-13 19:18:50|4290.4|4284.4|4289.1|4283.1|4290.4|4284.4|4289.1|4283.1|2
1734117540000|2024-12-13 19:19:00|4289.4|4283.4|4287.9|4281.9|4289.4|4283.4|4287.6|4281.6|25
1734117550000|2024-12-13 19:19:10|4288.1|4282.1|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|0
1734117560000|2024-12-13 19:19:20|4289.1|4283.1|4289.1|4283.1|4290.4|4284.4|4289.1|4283.1|6
1734117570000|2024-12-13 19:19:30|||||||||10
1734117590000|2024-12-13 19:19:50|4288.6|4282.6|4287.4|4281.4|4288.6|4282.6|4287.4|4281.4|46
1734310800000|2024-12-16 01:00:00|4293.5|4287.5|4290.6|4284.6|4293.5|4287.5|4288.6|4282.6|91
1734310810000|2024-12-16 01:00:10|4290.9|4284.9|4288.6|4282.6|4291.6|4285.6|4288.6|4282.6|17
1734310820000|2024-12-16 01:00:20|4289.6|4283.6|4285.1|4279.1|4289.6|4283.6|4285.1|4279.1|21
1734310830000|2024-12-16 01:00:30|4285.4|4279.4|4284.1|4278.1|4285.6|4279.6|4282.6|4276.6|21
1734310840000|2024-12-16 01:00:40|4283.6|4277.6|4284.6|4278.6|4284.9|4278.9|4283.6|4277.6|8
1734310850000|2024-12-16 01:00:50|4283.8|4277.8|4283.6|4277.6|4284.6|4278.6|4283.6|4277.6|9
1734310860000|2024-12-16 01:01:00|4283.3|4277.3|4279.6|4273.6|4283.3|4277.3|4278.8|4272.8|16
1734310870000|2024-12-16 01:01:10|4280.1|4274.1|4280.8|4274.8|4280.8|4274.8|4278.6|4272.6|14
1734310880000|2024-12-16 01:01:20|4281.1|4275.1|4281.8|4275.8|4281.8|4275.8|4280.1|4274.1|18
1734310890000|2024-12-16 01:01:30|4281.4|4275.4|4280.8|4274.8|4281.6|4275.6|4280.6|4274.6|6
1734310900000|2024-12-16 01:01:40|4281.1|4275.1|4279.8|4273.8|4282|4276|4279.8|4273.8|6
1734310910000|2024-12-16 01:01:50|4280|4274|4280.6|4274.6|4280.6|4274.6|4280|4274|1
1734310920000|2024-12-16 01:02:00|4280.8|4274.8|4278.6|4272.6|4281.3|4275.3|4278.6|4272.6|11
1734310930000|2024-12-16 01:02:10|4276.8|4270.8|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|43
1734310940000|2024-12-16 01:02:20|4276.8|4270.8|4275.6|4269.6|4277.4|4271.4|4275.6|4269.6|7
1734310950000|2024-12-16 01:02:30|4275.4|4269.4|4275.4|4269.4|4275.6|4269.6|4275.4|4269.4|2
1734310960000|2024-12-16 01:02:40|4275.8|4269.8|4275.4|4269.4|4275.9|4269.9|4275.1|4269.1|5
1734310970000|2024-12-16 01:02:50|4275.2|4269.2|4273.6|4267.6|4275.2|4269.2|4273.6|4267.6|1
1734310980000|2024-12-16 01:03:00|4273.4|4267.4|4272.6|4266.6|4273.4|4267.4|4272.1|4266.1|7
1734310990000|2024-12-16 01:03:10|4272.9|4266.9|4272.8|4266.8|4273.1|4267.1|4272.3|4266.3|5
1734311000000|2024-12-16 01:03:20|4272.6|4266.6|4272.1|4266.1|4272.8|4266.8|4272.1|4266.1|3
1734311010000|2024-12-16 01:03:30|4271.8|4265.8|4270.8|4264.8|4271.8|4265.8|4270.8|4264.8|1
1734311020000|2024-12-16 01:03:40|4271.8|4265.8|4270.8|4264.8|4271.8|4265.8|4270.8|4264.8|5
1734311030000|2024-12-16 01:03:50|4271.1|4265.1|4271.8|4265.8|4271.8|4265.8|4271.1|4265.1|1
1734311040000|2024-12-16 01:04:00|4272.1|4266.1|4272.1|4266.1|4272.3|4266.3|4272.1|4266.1|3
1734311060000|2024-12-16 01:04:20|4271.8|4265.8|4271.3|4265.3|4271.8|4265.8|4270.8|4264.8|5
1734311070000|2024-12-16 01:04:30|4271.6|4265.6|4271.6|4265.6|4272.1|4266.1|4271.6|4265.6|3
1734311080000|2024-12-16 01:04:40|4271.8|4265.8|4272.3|4266.3|4272.6|4266.6|4271.8|4265.8|2
1734311090000|2024-12-16 01:04:50|4272.1|4266.1|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|3
1734311100000|2024-12-16 01:05:00|4271.3|4265.3|4271.8|4265.8|4272.6|4266.6|4271.3|4265.3|4
1734311110000|2024-12-16 01:05:10|4272.1|4266.1|4272.4|4266.4|4272.4|4266.4|4271.4|4265.4|1
1734311120000|2024-12-16 01:05:20|4272.1|4266.1|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|1
1734311130000|2024-12-16 01:05:30|4271.4|4265.4|4270.8|4264.8|4271.4|4265.4|4270.8|4264.8|0
1734311140000|2024-12-16 01:05:40|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.3|4263.3|0
1734311150000|2024-12-16 01:05:50|4269.9|4263.9|4270.4|4264.4|4270.6|4264.6|4269.8|4263.8|3
1734311160000|2024-12-16 01:06:00|4270.2|4264.2|4270.6|4264.6|4270.9|4264.9|4269.6|4263.6|5
1734311170000|2024-12-16 01:06:10|4271.1|4265.1|4270.8|4264.8|4271.1|4265.1|4270.8|4264.8|1
1734311180000|2024-12-16 01:06:20|4270.6|4264.6|4270.3|4264.3|4270.6|4264.6|4270.3|4264.3|0
1734311190000|2024-12-16 01:06:30|4269.9|4263.9|4269.8|4263.8|4269.9|4263.9|4269.8|4263.8|6
1734311200000|2024-12-16 01:06:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.1|4264.1|0
1734311210000|2024-12-16 01:06:50|4270.1|4264.1|4270.1|4264.1|4270.3|4264.3|4270.1|4264.1|3
1734311220000|2024-12-16 01:07:00|4270.3|4264.3|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|0
1734311230000|2024-12-16 01:07:10|4269.3|4263.3|4269.9|4263.9|4269.9|4263.9|4268.9|4262.9|2
1734311240000|2024-12-16 01:07:20|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|1
1734311250000|2024-12-16 01:07:30|4269.3|4263.3|4270.3|4264.3|4270.6|4264.6|4269.3|4263.3|4
1734311260000|2024-12-16 01:07:40|4270.6|4264.6|4270.6|4264.6|4271.1|4265.1|4270.3|4264.3|6
1734311270000|2024-12-16 01:07:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|1
1734311280000|2024-12-16 01:08:00|4270.6|4264.6|4273.6|4267.6|4273.6|4267.6|4270.6|4264.6|9
1734311290000|2024-12-16 01:08:10|4272.6|4266.6|4273.3|4267.3|4273.3|4267.3|4272.6|4266.6|1
1734311300000|2024-12-16 01:08:20|4273.8|4267.8|4273.6|4267.6|4273.8|4267.8|4273.6|4267.6|1
1734311310000|2024-12-16 01:08:30|4273.3|4267.3|4273.3|4267.3|4273.6|4267.6|4273.3|4267.3|0
1734311320000|2024-12-16 01:08:40|4273.6|4267.6|4274.1|4268.1|4274.8|4268.8|4273.6|4267.6|4
1734311330000|2024-12-16 01:08:50|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1734311340000|2024-12-16 01:09:00|4273.6|4267.6|4273.6|4267.6|4273.6|4267.6|4273.3|4267.3|0
1734311350000|2024-12-16 01:09:10|4273.3|4267.3|4273.1|4267.1|4273.6|4267.6|4272.8|4266.8|2
1734311360000|2024-12-16 01:09:20|4273.6|4267.6|4273.8|4267.8|4274.1|4268.1|4273.1|4267.1|1
1734311370000|2024-12-16 01:09:30|4273.3|4267.3|4273.1|4267.1|4273.3|4267.3|4273.1|4267.1|2
1734311390000|2024-12-16 01:09:50|4272.9|4266.9|4272.3|4266.3|4272.9|4266.9|4272.3|4266.3|0
1734311400000|2024-12-16 01:10:00|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1734311410000|2024-12-16 01:10:10|4272.3|4266.3|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|3
1734311420000|2024-12-16 01:10:20|4273.1|4267.1|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|1
1734311430000|2024-12-16 01:10:30|4273|4267|4272.8|4266.8|4273.6|4267.6|4272.6|4266.6|3
1734311440000|2024-12-16 01:10:40|4273.1|4267.1|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|0
1734311450000|2024-12-16 01:10:50|4273.3|4267.3|4272.8|4266.8|4273.3|4267.3|4272.8|4266.8|1
1734311460000|2024-12-16 01:11:00|4273.1|4267.1|4273.3|4267.3|4273.3|4267.3|4272.8|4266.8|0
1734311470000|2024-12-16 01:11:10|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.6|4267.6|1
1734311480000|2024-12-16 01:11:20|4273.6|4267.6|4273.3|4267.3|4273.6|4267.6|4273.3|4267.3|0
1734311490000|2024-12-16 01:11:30|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|2
1734311500000|2024-12-16 01:11:40|4272.6|4266.6|4271.8|4265.8|4272.6|4266.6|4271.8|4265.8|0
1734311510000|2024-12-16 01:11:50|4272.9|4266.9|4271.4|4265.4|4273.6|4267.6|4271.4|4265.4|1
1734311520000|2024-12-16 01:12:00|4270.8|4264.8|4271.9|4265.9|4271.9|4265.9|4270.6|4264.6|1
1734311530000|2024-12-16 01:12:10|4271.6|4265.6|4270.8|4264.8|4271.6|4265.6|4270.4|4264.4|0
1734311540000|2024-12-16 01:12:20|4270.6|4264.6|4270.4|4264.4|4271.1|4265.1|4270.4|4264.4|0
1734311550000|2024-12-16 01:12:30|4270.1|4264.1|4269.8|4263.8|4270.1|4264.1|4269.6|4263.6|0
1734311560000|2024-12-16 01:12:40|4270.1|4264.1|4270.1|4264.1|4270.3|4264.3|4269.6|4263.6|0
1734311570000|2024-12-16 01:12:50|4269.8|4263.8|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|1
1734311580000|2024-12-16 01:13:00|4269.8|4263.8|4269.6|4263.6|4270.4|4264.4|4269.6|4263.6|1
1734311590000|2024-12-16 01:13:10|4270.4|4264.4|4270.6|4264.6|4270.6|4264.6|4270.4|4264.4|5
1734311600000|2024-12-16 01:13:20|4270.4|4264.4|4270.1|4264.1|4270.6|4264.6|4269.9|4263.9|0
1734311610000|2024-12-16 01:13:30|4269.9|4263.9|4269.9|4263.9|4270.1|4264.1|4269.9|4263.9|0
1734311620000|2024-12-16 01:13:40|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1734311630000|2024-12-16 01:13:50|4269.6|4263.6|4269.4|4263.4|4269.6|4263.6|4269.4|4263.4|1
1734311640000|2024-12-16 01:14:00|4269.6|4263.6|4269.4|4263.4|4269.6|4263.6|4269.4|4263.4|1
1734311660000|2024-12-16 01:14:20|4269.1|4263.1|4268.9|4262.9|4269.1|4263.1|4268.9|4262.9|5
1734311670000|2024-12-16 01:14:30|4269.6|4263.6|4269.9|4263.9|4270.1|4264.1|4269.6|4263.6|1
1734311680000|2024-12-16 01:14:40|4270.1|4264.1|4269.9|4263.9|4270.1|4264.1|4269.9|4263.9|0
1734311690000|2024-12-16 01:14:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1734311710000|2024-12-16 01:15:10|4270.3|4264.3|4270.9|4264.9|4270.9|4264.9|4270.1|4264.1|1
1734311720000|2024-12-16 01:15:20|4271.1|4265.1|4271.1|4265.1|4271.6|4265.6|4271.1|4265.1|0
1734311730000|2024-12-16 01:15:30|4270.9|4264.9|4271.9|4265.9|4271.9|4265.9|4270.9|4264.9|2
1734311740000|2024-12-16 01:15:40|4272.9|4266.9|4273.4|4267.4|4273.9|4267.9|4272.9|4266.9|13
1734311750000|2024-12-16 01:15:50|4273.6|4267.6|4273.4|4267.4|4273.9|4267.9|4273.1|4267.1|0
1734311760000|2024-12-16 01:16:00|4273.6|4267.6|4273.4|4267.4|4273.6|4267.6|4272.9|4266.9|0
1734311770000|2024-12-16 01:16:10|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4271.8|4265.8|6
1734311780000|2024-12-16 01:16:20|4271.8|4265.8|4273.4|4267.4|4273.4|4267.4|4271.8|4265.8|1
1734311790000|2024-12-16 01:16:30|4273.1|4267.1|4273.4|4267.4|4273.4|4267.4|4273.1|4267.1|0
1734311800000|2024-12-16 01:16:40|4273.6|4267.6|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|0
1734311810000|2024-12-16 01:16:50|4274.1|4268.1|4276.6|4270.6|4277.4|4271.4|4274.1|4268.1|1
1734311820000|2024-12-16 01:17:00|4276.8|4270.8|4277.1|4271.1|4277.4|4271.4|4276.6|4270.6|0
1734311830000|2024-12-16 01:17:10|4276.8|4270.8|4277.1|4271.1|4277.6|4271.6|4276.6|4270.6|2
1734311840000|2024-12-16 01:17:20|4276.8|4270.8|4276.6|4270.6|4276.8|4270.8|4276.4|4270.4|0
1734311850000|2024-12-16 01:17:30|4275.8|4269.8|4276.1|4270.1|4276.1|4270.1|4275.8|4269.8|0
1734311860000|2024-12-16 01:17:40|4276.4|4270.4|4276.1|4270.1|4276.4|4270.4|4275.6|4269.6|0
1734311870000|2024-12-16 01:17:50|4276.3|4270.3|4276.1|4270.1|4276.3|4270.3|4276.1|4270.1|0
1734311880000|2024-12-16 01:18:00|4276.3|4270.3|4277.1|4271.1|4277.1|4271.1|4276.1|4270.1|0
1734311890000|2024-12-16 01:18:10|4276.6|4270.6|4276.8|4270.8|4277.1|4271.1|4276.6|4270.6|1
1734311900000|2024-12-16 01:18:20|4277.3|4271.3|4276.9|4270.9|4277.3|4271.3|4276.9|4270.9|0
1734311910000|2024-12-16 01:18:30|4276.6|4270.6|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|0
1734311920000|2024-12-16 01:18:40|4277.1|4271.1|4276.4|4270.4|4277.3|4271.3|4276.4|4270.4|1
1734311930000|2024-12-16 01:18:50|4276.1|4270.1|4276.1|4270.1|4276.6|4270.6|4275.8|4269.8|0
1734311940000|2024-12-16 01:19:00|4275.8|4269.8|4276.1|4270.1|4276.6|4270.6|4275.8|4269.8|2
1734311950000|2024-12-16 01:19:10|4276.4|4270.4|4276.4|4270.4|4276.6|4270.6|4276.1|4270.1|0
1734311960000|2024-12-16 01:19:20|4276.6|4270.6|4276.6|4270.6|4277.1|4271.1|4276.6|4270.6|0
1734311970000|2024-12-16 01:19:30|4276.8|4270.8|4276.6|4270.6|4277.9|4271.9|4276.6|4270.6|1
1734311980000|2024-12-16 01:19:40|4276.8|4270.8|4275.6|4269.6|4277.1|4271.1|4275.6|4269.6|7
1734311990000|2024-12-16 01:19:50|4275.4|4269.4|4275.8|4269.8|4276.1|4270.1|4275.4|4269.4|0
1734312000000|2024-12-16 01:20:00|4276|4270|4276.8|4270.8|4276.8|4270.8|4276|4270|0
1734312010000|2024-12-16 01:20:10|4276.6|4270.6|4278.1|4272.1|4278.4|4272.4|4276.1|4270.1|8
1734312020000|2024-12-16 01:20:20|4278.6|4272.6|4279.9|4273.9|4279.9|4273.9|4278.6|4272.6|1
1734312030000|2024-12-16 01:20:30|4279.6|4273.6|4279.4|4273.4|4279.6|4273.6|4279.4|4273.4|0
1734312040000|2024-12-16 01:20:40|4279.6|4273.6|4279.8|4273.8|4280.1|4274.1|4279.6|4273.6|3
1734312050000|2024-12-16 01:20:50|4279.6|4273.6|4279.8|4273.8|4280.6|4274.6|4279.6|4273.6|0
1734312060000|2024-12-16 01:21:00|4280.6|4274.6|4281.1|4275.1|4281.3|4275.3|4280.1|4274.1|2
1734312070000|2024-12-16 01:21:10|4281.3|4275.3|4281.6|4275.6|4281.6|4275.6|4281.1|4275.1|2
1734312080000|2024-12-16 01:21:20|4281.8|4275.8|4283.3|4277.3|4283.3|4277.3|4281.8|4275.8|3
1734312090000|2024-12-16 01:21:30|4283.6|4277.6|4284.6|4278.6|4284.9|4278.9|4283.6|4277.6|1
1734312100000|2024-12-16 01:21:40|4284.8|4278.8|4283.8|4277.8|4285.4|4279.4|4283.8|4277.8|3
1734312110000|2024-12-16 01:21:50|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|1
1734312120000|2024-12-16 01:22:00|4285.8|4279.8|4285.8|4279.8|4286.9|4280.9|4285.6|4279.6|13
1734312130000|2024-12-16 01:22:10|4286.6|4280.6|4286.8|4280.8|4286.9|4280.9|4285.8|4279.8|1
1734312140000|2024-12-16 01:22:20|4287.3|4281.3|4287.1|4281.1|4287.6|4281.6|4286.8|4280.8|0
1734312150000|2024-12-16 01:22:30|4287.3|4281.3|4286.8|4280.8|4287.6|4281.6|4286.8|4280.8|1
1734312160000|2024-12-16 01:22:40|4286.6|4280.6|4286.1|4280.1|4286.6|4280.6|4285.8|4279.8|0
1734312170000|2024-12-16 01:22:50|4285.8|4279.8|4286.1|4280.1|4286.3|4280.3|4285.8|4279.8|0
1734312180000|2024-12-16 01:23:00|4285.8|4279.8|4285.8|4279.8|4286.3|4280.3|4285.6|4279.6|1
1734312190000|2024-12-16 01:23:10|4286.1|4280.1|4286.8|4280.8|4286.8|4280.8|4286.1|4280.1|0
1734312200000|2024-12-16 01:23:20|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4286.8|4280.8|0
1734312220000|2024-12-16 01:23:40|4286.8|4280.8|4287.1|4281.1|4287.1|4281.1|4286.8|4280.8|0
1734312230000|2024-12-16 01:23:50|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.6|4280.6|0
1734312240000|2024-12-16 01:24:00|4286.6|4280.6|4286.6|4280.6|4286.8|4280.8|4286.1|4280.1|0
1734312250000|2024-12-16 01:24:10|4286.5|4280.5|4286.6|4280.6|4286.6|4280.6|4285.8|4279.8|0
1734312260000|2024-12-16 01:24:20|4286.8|4280.8|4286.6|4280.6|4286.8|4280.8|4286.6|4280.6|0
1734312270000|2024-12-16 01:24:30|4286.8|4280.8|4286.8|4280.8|4287.1|4281.1|4286.6|4280.6|0
1734312280000|2024-12-16 01:24:40|4286.6|4280.6|4286.6|4280.6|4287.1|4281.1|4286.6|4280.6|0
1734312290000|2024-12-16 01:24:50|4286.8|4280.8|4287.6|4281.6|4288|4282|4286.8|4280.8|1
1734312300000|2024-12-16 01:25:00|4287.3|4281.3|4288.1|4282.1|4288.6|4282.6|4287.1|4281.1|3
1734312310000|2024-12-16 01:25:10|4288.5|4282.5|4289.3|4283.3|4289.3|4283.3|4288.5|4282.5|2
1734312320000|2024-12-16 01:25:20|4290|4284|4290.1|4284.1|4290.1|4284.1|4289.3|4283.3|1
1734312330000|2024-12-16 01:25:30|4290.5|4284.5|4290.8|4284.8|4292.5|4286.5|4290.5|4284.5|4
1734312340000|2024-12-16 01:25:40|4291.5|4285.5|4290.8|4284.8|4291.5|4285.5|4290.6|4284.6|0
1734312350000|2024-12-16 01:25:50|4291.1|4285.1|4290.1|4284.1|4291.1|4285.1|4289.5|4283.5|1
1734312370000|2024-12-16 01:26:10|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|0
1734312380000|2024-12-16 01:26:20|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4290.8|4284.8|0
1734312390000|2024-12-16 01:26:30|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|4290.8|4284.8|0
1734312400000|2024-12-16 01:26:40|4291.3|4285.3|4291.1|4285.1|4291.3|4285.3|4290.3|4284.3|1
1734312410000|2024-12-16 01:26:50|4291.3|4285.3|4292.3|4286.3|4292.5|4286.5|4291.3|4285.3|3
1734312420000|2024-12-16 01:27:00|4292.6|4286.6|4293.8|4287.8|4294.5|4288.5|4292.6|4286.6|5
1734312430000|2024-12-16 01:27:10|4294.5|4288.5|4293|4287|4294.5|4288.5|4292.8|4286.8|4
1734312440000|2024-12-16 01:27:20|4293.6|4287.6|4292.8|4286.8|4293.6|4287.6|4292.6|4286.6|1
1734312450000|2024-12-16 01:27:30|4293.1|4287.1|4292.8|4286.8|4293.1|4287.1|4292.8|4286.8|0
1734312460000|2024-12-16 01:27:40|4292.6|4286.6|4292.3|4286.3|4292.8|4286.8|4292.3|4286.3|0
1734312470000|2024-12-16 01:27:50|4292.6|4286.6|4291.3|4285.3|4292.6|4286.6|4291.3|4285.3|0
1734312480000|2024-12-16 01:28:00|4291.1|4285.1|4289.6|4283.6|4291.1|4285.1|4289.1|4283.1|10
1734312490000|2024-12-16 01:28:10|4290.6|4284.6|4290.8|4284.8|4290.8|4284.8|4289.8|4283.8|1
1734312500000|2024-12-16 01:28:20|4290.6|4284.6|4290.5|4284.5|4290.8|4284.8|4289.8|4283.8|0
1734312510000|2024-12-16 01:28:30|4290.1|4284.1|4290.6|4284.6|4290.8|4284.8|4289.8|4283.8|0
1734312520000|2024-12-16 01:28:40|4290.5|4284.5|4290.8|4284.8|4290.8|4284.8|4290.1|4284.1|0
1734312530000|2024-12-16 01:28:50|4292.4|4286.4|4292.8|4286.8|4293.6|4287.6|4292.4|4286.4|14
1734312540000|2024-12-16 01:29:00|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|0
1734312550000|2024-12-16 01:29:10|4293.1|4287.1|4292.8|4286.8|4294.1|4288.1|4292.8|4286.8|0
1734312560000|2024-12-16 01:29:20|4293|4287|4289.8|4283.8|4293|4287|4289.8|4283.8|3
1734312570000|2024-12-16 01:29:30|4290.1|4284.1|4291.1|4285.1|4291.5|4285.5|4289.6|4283.6|6
1734312580000|2024-12-16 01:29:40|4291|4285|4290.8|4284.8|4291|4285|4290.6|4284.6|1
1734312590000|2024-12-16 01:29:50|4290.6|4284.6|4292.6|4286.6|4292.6|4286.6|4290.6|4284.6|0
1734312600000|2024-12-16 01:30:00|4292.8|4286.8|4292.6|4286.6|4293.5|4287.5|4292.6|4286.6|0
1734312610000|2024-12-16 01:30:10|4292.8|4286.8|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|6
1734312620000|2024-12-16 01:30:20|4292.8|4286.8|4291.5|4285.5|4292.8|4286.8|4291.5|4285.5|0
1734312630000|2024-12-16 01:30:30|4290.6|4284.6|4289.8|4283.8|4290.6|4284.6|4289.8|4283.8|2
1734312640000|2024-12-16 01:30:40|4289.6|4283.6|4289.5|4283.5|4289.8|4283.8|4289.1|4283.1|2
1734312650000|2024-12-16 01:30:50|4289.8|4283.8|4289.6|4283.6|4289.8|4283.8|4289.1|4283.1|0
1734312660000|2024-12-16 01:31:00|4289.1|4283.1|4288.8|4282.8|4289.6|4283.6|4288.6|4282.6|0
1734312670000|2024-12-16 01:31:10|4288.6|4282.6|4288.8|4282.8|4288.8|4282.8|4288.6|4282.6|0
1734312690000|2024-12-16 01:31:30|4289.1|4283.1|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|0
1734312710000|2024-12-16 01:31:50|4289.1|4283.1|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|1
1734312720000|2024-12-16 01:32:00|4289.1|4283.1|4289.8|4283.8|4290.3|4284.3|4289.1|4283.1|1
1734312730000|2024-12-16 01:32:10|4290.1|4284.1|4290.1|4284.1|4290.1|4284.1|4289.8|4283.8|0
1734312740000|2024-12-16 01:32:20|4290.3|4284.3|4290.6|4284.6|4290.8|4284.8|4290.3|4284.3|0
1734312750000|2024-12-16 01:32:30|4290.8|4284.8|4290.8|4284.8|4291.1|4285.1|4290.8|4284.8|1
1734312760000|2024-12-16 01:32:40|4290.1|4284.1|4289.8|4283.8|4290.1|4284.1|4289.8|4283.8|1
1734312770000|2024-12-16 01:32:50|4290.1|4284.1|4289.6|4283.6|4290.1|4284.1|4289.1|4283.1|0
1734312780000|2024-12-16 01:33:00|4289.5|4283.5|4288.8|4282.8|4289.5|4283.5|4288.5|4282.5|0
1734312790000|2024-12-16 01:33:10|4288.3|4282.3|4288.5|4282.5|4288.6|4282.6|4288.1|4282.1|0
1734312800000|2024-12-16 01:33:20|4288.6|4282.6|4288.8|4282.8|4289.1|4283.1|4287.8|4281.8|0
1734312810000|2024-12-16 01:33:30|4288.5|4282.5|4287.8|4281.8|4288.5|4282.5|4287.8|4281.8|0
1734312820000|2024-12-16 01:33:40|4288.5|4282.5|4288.1|4282.1|4288.6|4282.6|4287.8|4281.8|0
1734312830000|2024-12-16 01:33:50|4288.3|4282.3|4288.1|4282.1|4288.6|4282.6|4288.1|4282.1|0
1734312840000|2024-12-16 01:34:00|4287.8|4281.8|4291.5|4285.5|4291.8|4285.8|4287.8|4281.8|13
1734312860000|2024-12-16 01:34:20|4291.6|4285.6|4292.8|4286.8|4292.8|4286.8|4291.6|4285.6|1
1734312870000|2024-12-16 01:34:30|4293.1|4287.1|4292.8|4286.8|4293.1|4287.1|4292.8|4286.8|0
1734312880000|2024-12-16 01:34:40|4293.1|4287.1|4293.6|4287.6|4293.6|4287.6|4292.8|4286.8|5
1734312890000|2024-12-16 01:34:50|4294.1|4288.1|4294.8|4288.8|4295.1|4289.1|4294.1|4288.1|2
1734312900000|2024-12-16 01:35:00|4294.5|4288.5|4293.3|4287.3|4294.5|4288.5|4292.8|4286.8|2
1734312910000|2024-12-16 01:35:10|4293.1|4287.1|4293|4287|4293.1|4287.1|4292.1|4286.1|1
1734312920000|2024-12-16 01:35:20|4293.3|4287.3|4293.1|4287.1|4293.5|4287.5|4292.8|4286.8|3
1734312930000|2024-12-16 01:35:30|4293.5|4287.5|4293.1|4287.1|4293.5|4287.5|4293.1|4287.1|0
1734312940000|2024-12-16 01:35:40|4292.8|4286.8|4293.1|4287.1|4293.6|4287.6|4292.8|4286.8|1
1734312950000|2024-12-16 01:35:50|4293|4287|4293|4287|4293|4287|4292.6|4286.6|0
1734312960000|2024-12-16 01:36:00|4293.6|4287.6|4294.1|4288.1|4294.5|4288.5|4293.6|4287.6|2
1734312970000|2024-12-16 01:36:10|4293.8|4287.8|4294.1|4288.1|4294.5|4288.5|4293.8|4287.8|0
1734312980000|2024-12-16 01:36:20|4293.6|4287.6|4292.5|4286.5|4293.6|4287.6|4292.5|4286.5|1
1734312990000|2024-12-16 01:36:30|4292.6|4286.6|4292.6|4286.6|4293.1|4287.1|4292.5|4286.5|2
1734313000000|2024-12-16 01:36:40|4292.8|4286.8|4292|4286|4293.1|4287.1|4291.6|4285.6|0
1734313010000|2024-12-16 01:36:50|4291.6|4285.6|4292.5|4286.5|4292.5|4286.5|4291.6|4285.6|2
1734313020000|2024-12-16 01:37:00|4292.6|4286.6|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|1
1734313030000|2024-12-16 01:37:10|4291.6|4285.6|4290.5|4284.5|4291.8|4285.8|4290.5|4284.5|0
1734313040000|2024-12-16 01:37:20|4290.6|4284.6|4290.6|4284.6|4291.1|4285.1|4290.5|4284.5|0
1734313050000|2024-12-16 01:37:30|4290.1|4284.1|4290.6|4284.6|4291.1|4285.1|4290.1|4284.1|0
1734313060000|2024-12-16 01:37:40|4291.1|4285.1|4291.6|4285.6|4291.6|4285.6|4290.8|4284.8|1
1734313070000|2024-12-16 01:37:50|4291.5|4285.5|4289.6|4283.6|4291.6|4285.6|4289.5|4283.5|3
1734313080000|2024-12-16 01:38:00|4289.5|4283.5|4290|4284|4290.5|4284.5|4289.5|4283.5|11
1734313090000|2024-12-16 01:38:10|4289.6|4283.6|4289.1|4283.1|4290|4284|4289.1|4283.1|1
1734313100000|2024-12-16 01:38:20|4289.6|4283.6|4290|4284|4290|4284|4289.5|4283.5|0
1734313110000|2024-12-16 01:38:30|4289.6|4283.6|4291.5|4285.5|4291.5|4285.5|4289.6|4283.6|2
1734313120000|2024-12-16 01:38:40|4291.6|4285.6|4290.7|4284.7|4291.7|4285.7|4290.7|4284.7|1
1734313130000|2024-12-16 01:38:50|4290.5|4284.5|4290.2|4284.2|4290.5|4284.5|4289.8|4283.8|1
1734313140000|2024-12-16 01:39:00|4290.5|4284.5|4289.8|4283.8|4290.5|4284.5|4289.8|4283.8|0
1734313150000|2024-12-16 01:39:10|4290.5|4284.5|4291.7|4285.7|4291.7|4285.7|4290.5|4284.5|0
1734313160000|2024-12-16 01:39:20|4291.5|4285.5|4292.2|4286.2|4292.2|4286.2|4291.5|4285.5|1
1734313190000|2024-12-16 01:39:50|4291.8|4285.8|4290.7|4284.7|4291.8|4285.8|4290.7|4284.7|0
1734313200000|2024-12-16 01:40:00|4290.2|4284.2|4288.2|4282.2|4290.5|4284.5|4288.2|4282.2|2
1734313210000|2024-12-16 01:40:10|4287.7|4281.7|4287.5|4281.5|4287.8|4281.8|4287.5|4281.5|0
1734313220000|2024-12-16 01:40:20|4287.7|4281.7|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|0
1734313230000|2024-12-16 01:40:30|4287.8|4281.8|4287.5|4281.5|4287.8|4281.8|4287.5|4281.5|0
1734313250000|2024-12-16 01:40:50|4287.7|4281.7|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|0
1734313260000|2024-12-16 01:41:00|4288.5|4282.5|4287.5|4281.5|4288.7|4282.7|4287.5|4281.5|0
1734313270000|2024-12-16 01:41:10|4287.7|4281.7|4287.5|4281.5|4287.8|4281.8|4287.2|4281.2|0
1734313280000|2024-12-16 01:41:20|4287.7|4281.7|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1734313300000|2024-12-16 01:41:40|4286.8|4280.8|4287.2|4281.2|4287.2|4281.2|4286.5|4280.5|0
1734313310000|2024-12-16 01:41:50|4286.8|4280.8|4287.5|4281.5|4287.7|4281.7|4286.7|4280.7|0
1734313320000|2024-12-16 01:42:00|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.5|4280.5|0
1734313330000|2024-12-16 01:42:10|4286.7|4280.7|4287.5|4281.5|4287.5|4281.5|4286.7|4280.7|0
1734313340000|2024-12-16 01:42:20|4287.7|4281.7|4287.7|4281.7|4288|4282|4287.7|4281.7|0
1734313360000|2024-12-16 01:42:40|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|0
1734313370000|2024-12-16 01:42:50|4287|4281|4287.7|4281.7|4288|4282|4287|4281|0
1734313380000|2024-12-16 01:43:00|4287.5|4281.5|4287.7|4281.7|4287.7|4281.7|4287.5|4281.5|0
1734313390000|2024-12-16 01:43:10|4288|4282|4288|4282|4288|4282|4288|4282|0
1734313400000|2024-12-16 01:43:20|4288.7|4282.7|4288.8|4282.8|4289.2|4283.2|4288.7|4282.7|1
1734313410000|2024-12-16 01:43:30|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|0
1734313420000|2024-12-16 01:43:40|4288.8|4282.8|4288.7|4282.7|4288.8|4282.8|4288.7|4282.7|0
1734313440000|2024-12-16 01:44:00|4288.2|4282.2|4287.7|4281.7|4288.2|4282.2|4287.5|4281.5|1
1734313450000|2024-12-16 01:44:10|4287.5|4281.5|4287.5|4281.5|4287.7|4281.7|4287.5|4281.5|0
1734313460000|2024-12-16 01:44:20|4287.2|4281.2|4287.2|4281.2|4287.5|4281.5|4286.8|4280.8|0
1734313470000|2024-12-16 01:44:30|4287.5|4281.5|4287.5|4281.5|4287.5|4281.5|4287.2|4281.2|0
1734313490000|2024-12-16 01:44:50|4287.7|4281.7|4287.5|4281.5|4287.7|4281.7|4287.5|4281.5|0
1734313500000|2024-12-16 01:45:00|4287.2|4281.2|4286.7|4280.7|4287.2|4281.2|4286.5|4280.5|0
1734313510000|2024-12-16 01:45:10|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|0
1734313520000|2024-12-16 01:45:20|4285.8|4279.8|4284.7|4278.7|4285.8|4279.8|4284.7|4278.7|1
1734313530000|2024-12-16 01:45:30|4285.2|4279.2|4284.7|4278.7|4285.2|4279.2|4284.7|4278.7|0
1734313540000|2024-12-16 01:45:40|4284.8|4278.8|4285|4279|4285.2|4279.2|4284.8|4278.8|0
1734313550000|2024-12-16 01:45:50|4284.7|4278.7|4285.2|4279.2|4285.2|4279.2|4284.5|4278.5|4
1734313560000|2024-12-16 01:46:00|4284.8|4278.8|4285.2|4279.2|4285.2|4279.2|4284.5|4278.5|0
1734313570000|2024-12-16 01:46:10|4285.3|4279.3|4285.2|4279.2|4286|4280|4285.2|4279.2|0
1734313580000|2024-12-16 01:46:20|4285.3|4279.3|4285.7|4279.7|4286|4280|4285.3|4279.3|0
1734313590000|2024-12-16 01:46:30|4285.5|4279.5|4285.2|4279.2|4285.5|4279.5|4285.2|4279.2|0
1734313600000|2024-12-16 01:46:40|4285.3|4279.3|4285.2|4279.2|4286|4280|4285.2|4279.2|0
1734313620000|2024-12-16 01:47:00|4284.8|4278.8|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|0
1734313630000|2024-12-16 01:47:10|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1734313640000|2024-12-16 01:47:20|4285.2|4279.2|4285.7|4279.7|4286|4280|4285.2|4279.2|0
1734313650000|2024-12-16 01:47:30|4286|4280|4286|4280|4286|4280|4286|4280|0
1734313660000|2024-12-16 01:47:40|4286.3|4280.3|4286.7|4280.7|4287.2|4281.2|4286.3|4280.3|1
1734313670000|2024-12-16 01:47:50|4286.2|4280.2|4287.2|4281.2|4287.2|4281.2|4286.2|4280.2|1
1734313680000|2024-12-16 01:48:00|4286.8|4280.8|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|0
1734313690000|2024-12-16 01:48:10|4286.8|4280.8|4287.2|4281.2|4287.2|4281.2|4286.8|4280.8|0
1734313700000|2024-12-16 01:48:20|4286.8|4280.8|4287.2|4281.2|4287.2|4281.2|4286.8|4280.8|0
1734313710000|2024-12-16 01:48:30|4286.7|4280.7|4285.7|4279.7|4286.7|4280.7|4285.7|4279.7|1
1734313720000|2024-12-16 01:48:40|4285.8|4279.8|4285.8|4279.8|4286.3|4280.3|4285.7|4279.7|1
1734313730000|2024-12-16 01:48:50|4285.7|4279.7|4285.8|4279.8|4285.8|4279.8|4285.7|4279.7|0
1734313740000|2024-12-16 01:49:00|4285.7|4279.7|4285.8|4279.8|4286.2|4280.2|4285.5|4279.5|0
1734313750000|2024-12-16 01:49:10|4286.5|4280.5|4286.7|4280.7|4286.7|4280.7|4286.5|4280.5|0
1734313760000|2024-12-16 01:49:20|4286.5|4280.5|4285.8|4279.8|4286.7|4280.7|4285.8|4279.8|0
1734313770000|2024-12-16 01:49:30|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|0
1734313780000|2024-12-16 01:49:40|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|0
1734313790000|2024-12-16 01:49:50|4286.5|4280.5|4285.8|4279.8|4286.5|4280.5|4285.2|4279.2|0
1734313800000|2024-12-16 01:50:00|4286.2|4280.2|4288.2|4282.2|4288.2|4282.2|4285.8|4279.8|1
1734313810000|2024-12-16 01:50:10|4288.8|4282.8|4288.8|4282.8|4288.8|4282.8|4288.7|4282.7|0
1734313820000|2024-12-16 01:50:20|4288.7|4282.7|4288.3|4282.3|4288.8|4282.8|4287.8|4281.8|5
1734313830000|2024-12-16 01:50:30|4288.2|4282.2|4288.7|4282.7|4288.8|4282.8|4288.2|4282.2|0
1734313840000|2024-12-16 01:50:40|4287.8|4281.8|4287.2|4281.2|4287.8|4281.8|4286.8|4280.8|0
1734313850000|2024-12-16 01:50:50|4286.8|4280.8|4286.8|4280.8|4287.3|4281.3|4286.8|4280.8|0
1734313860000|2024-12-16 01:51:00|4286|4280|4287.2|4281.2|4287.2|4281.2|4285.8|4279.8|1
1734313870000|2024-12-16 01:51:10|4286.8|4280.8|4286.2|4280.2|4286.8|4280.8|4286.2|4280.2|0
1734313880000|2024-12-16 01:51:20|4286.3|4280.3|4286.5|4280.5|4286.8|4280.8|4286.3|4280.3|0
1734313890000|2024-12-16 01:51:30|4285.8|4279.8|4286.2|4280.2|4286.3|4280.3|4285.8|4279.8|0
1734313900000|2024-12-16 01:51:40|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|4286.3|4280.3|0
1734313910000|2024-12-16 01:51:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|0
1734313920000|2024-12-16 01:52:00|4287|4281|4286.2|4280.2|4287|4281|4285.8|4279.8|1
1734313930000|2024-12-16 01:52:10|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|0
1734313950000|2024-12-16 01:52:30|4285.8|4279.8|4285.2|4279.2|4285.8|4279.8|4285.2|4279.2|0
1734313960000|2024-12-16 01:52:40|4285.3|4279.3|4286|4280|4286|4280|4285.2|4279.2|0
1734313970000|2024-12-16 01:52:50|4285.7|4279.7|4285.2|4279.2|4285.7|4279.7|4285.2|4279.2|0
1734313980000|2024-12-16 01:53:00|4285.5|4279.5|4285.2|4279.2|4285.5|4279.5|4284.8|4278.8|0
1734313990000|2024-12-16 01:53:10|4285.3|4279.3|4285.7|4279.7|4285.7|4279.7|4285.3|4279.3|0
1734314000000|2024-12-16 01:53:20|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|0
1734314010000|2024-12-16 01:53:30|4285.2|4279.2|4285.3|4279.3|4285.3|4279.3|4285.2|4279.2|0
1734314020000|2024-12-16 01:53:40|4285.2|4279.2|4285.2|4279.2|4285.3|4279.3|4285.2|4279.2|0
1734314030000|2024-12-16 01:53:50|4285.3|4279.3|4285.7|4279.7|4285.7|4279.7|4284.8|4278.8|0
1734314040000|2024-12-16 01:54:00|4285.2|4279.2|4284.8|4278.8|4285.2|4279.2|4284.8|4278.8|0
1734314050000|2024-12-16 01:54:10|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|0
1734314060000|2024-12-16 01:54:20|4284.5|4278.5|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|0
1734314070000|2024-12-16 01:54:30|4284.3|4278.3|4284.7|4278.7|4285|4279|4284.3|4278.3|0
1734314080000|2024-12-16 01:54:40|4284.5|4278.5|4284.7|4278.7|4284.7|4278.7|4284.5|4278.5|1
1734314100000|2024-12-16 01:55:00|4285.2|4279.2|4286.2|4280.2|4286.2|4280.2|4285.2|4279.2|1
1734314110000|2024-12-16 01:55:10|4285.8|4279.8|4286.2|4280.2|4286.2|4280.2|4285.8|4279.8|0
1734314120000|2024-12-16 01:55:20|4286.9|4280.9|4286.9|4280.9|4287.2|4281.2|4286.9|4280.9|0
1734314130000|2024-12-16 01:55:30|4287.2|4281.2|4286.9|4280.9|4287.2|4281.2|4286.9|4280.9|0
1734314150000|2024-12-16 01:55:50|4286.7|4280.7|4286.9|4280.9|4286.9|4280.9|4285.9|4279.9|0
1734314160000|2024-12-16 01:56:00|4286.7|4280.7|4286.9|4280.9|4286.9|4280.9|4286.2|4280.2|0
1734314170000|2024-12-16 01:56:10|4286.7|4280.7|4287.2|4281.2|4287.2|4281.2|4286.5|4280.5|0
1734314190000|2024-12-16 01:56:30|4286.9|4280.9|4286.7|4280.7|4286.9|4280.9|4286.7|4280.7|0
1734314200000|2024-12-16 01:56:40|4286.9|4280.9|4286.5|4280.5|4286.9|4280.9|4286.2|4280.2|0
1734314210000|2024-12-16 01:56:50|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|0
1734314220000|2024-12-16 01:57:00|4286.5|4280.5|4285.5|4279.5|4286.5|4280.5|4285.5|4279.5|0
1734314230000|2024-12-16 01:57:10|4285.8|4279.8|4285.5|4279.5|4286|4280|4285.5|4279.5|0
1734314240000|2024-12-16 01:57:20|4285.3|4279.3|4285.5|4279.5|4285.5|4279.5|4284.7|4278.7|1
1734314250000|2024-12-16 01:57:30|4285.2|4279.2|4285.2|4279.2|4285.5|4279.5|4284.9|4278.9|0
1734314260000|2024-12-16 01:57:40|4284.8|4278.8|4285.2|4279.2|4285.2|4279.2|4284.7|4278.7|0
1734314270000|2024-12-16 01:57:50|4285.5|4279.5|4285.2|4279.2|4285.5|4279.5|4284.9|4278.9|0
1734314280000|2024-12-16 01:58:00|4285.5|4279.5|4285.2|4279.2|4285.5|4279.5|4285.2|4279.2|0
1734314290000|2024-12-16 01:58:10|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1734314300000|2024-12-16 01:58:20|4285.2|4279.2|4284.7|4278.7|4285.2|4279.2|4284.7|4278.7|0
1734314310000|2024-12-16 01:58:30|4285.2|4279.2|4284.9|4278.9|4285.5|4279.5|4284.7|4278.7|1
1734314320000|2024-12-16 01:58:40|4285.2|4279.2|4284.9|4278.9|4285.2|4279.2|4284.9|4278.9|0
1734314330000|2024-12-16 01:58:50|4285.2|4279.2|4285.2|4279.2|4285.2|4279.2|4284.9|4278.9|0
1734314340000|2024-12-16 01:59:00|4284.9|4278.9|4285.2|4279.2|4285.5|4279.5|4284.9|4278.9|0
1734314350000|2024-12-16 01:59:10|4284.9|4278.9|4285.2|4279.2|4285.2|4279.2|4284.9|4278.9|0
1734314360000|2024-12-16 01:59:20|4285.5|4279.5|4285.2|4279.2|4285.5|4279.5|4285.2|4279.2|0
1734314370000|2024-12-16 01:59:30|4284.5|4278.5|4284.2|4278.2|4284.5|4278.5|4284.2|4278.2|1
1734314390000|2024-12-16 01:59:50|4284.5|4278.5|4283.7|4277.7|4284.5|4278.5|4283.7|4277.7|0
1734314400000|2024-12-16 02:00:00|4283.9|4277.9|4283.4|4277.4|4284.9|4278.9|4283.4|4277.4|4
1734314410000|2024-12-16 02:00:10|4282.7|4276.7|4282.4|4276.4|4282.7|4276.7|4282.4|4276.4|2
1734314420000|2024-12-16 02:00:20|4282.7|4276.7|4282.7|4276.7|4282.9|4276.9|4282.4|4276.4|0
1734314430000|2024-12-16 02:00:30|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1734314450000|2024-12-16 02:00:50|4283|4277|4282.4|4276.4|4283.2|4277.2|4282.4|4276.4|0
1734314460000|2024-12-16 02:01:00|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.4|4276.4|0
1734314470000|2024-12-16 02:01:10|4282.4|4276.4|4282.7|4276.7|4282.7|4276.7|4281.9|4275.9|3
1734314480000|2024-12-16 02:01:20|4282.5|4276.5|4282.2|4276.2|4282.5|4276.5|4281.9|4275.9|0
1734314490000|2024-12-16 02:01:30|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1734314510000|2024-12-16 02:01:50|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1734314520000|2024-12-16 02:02:00|4282.4|4276.4|4282.2|4276.2|4282.4|4276.4|4282.2|4276.2|0
1734314530000|2024-12-16 02:02:10|4282.4|4276.4|4282.2|4276.2|4282.4|4276.4|4282.2|4276.2|1
1734314540000|2024-12-16 02:02:20|4282.4|4276.4|4281.9|4275.9|4282.5|4276.5|4281.7|4275.7|0
1734314550000|2024-12-16 02:02:30|4282.2|4276.2|4282.2|4276.2|4282.5|4276.5|4282.2|4276.2|0
1734314560000|2024-12-16 02:02:40|4282.4|4276.4|4282.2|4276.2|4282.4|4276.4|4282.2|4276.2|0
1734314570000|2024-12-16 02:02:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|0
1734314580000|2024-12-16 02:03:00|4281.9|4275.9|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|1
1734314590000|2024-12-16 02:03:10|4281.9|4275.9|4281.7|4275.7|4281.9|4275.9|4281.4|4275.4|0
1734314600000|2024-12-16 02:03:20|4281.4|4275.4|4280.9|4274.9|4281.7|4275.7|4280.9|4274.9|2
1734314610000|2024-12-16 02:03:30|4281.2|4275.2|4280.9|4274.9|4281.2|4275.2|4280.9|4274.9|0
1734314620000|2024-12-16 02:03:40|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1734314630000|2024-12-16 02:03:50|4281.7|4275.7|4281.4|4275.4|4281.7|4275.7|4281.4|4275.4|0
1734314640000|2024-12-16 02:04:00|4280.9|4274.9|4280.7|4274.7|4280.9|4274.9|4280.4|4274.4|1
1734314680000|2024-12-16 02:04:40|4281.5|4275.5|4281.5|4275.5|4281.7|4275.7|4281.5|4275.5|2
1734314690000|2024-12-16 02:04:50|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|0
1734314700000|2024-12-16 02:05:00|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4281.5|4275.5|0
1734314710000|2024-12-16 02:05:10|4281.5|4275.5|4280.7|4274.7|4281.7|4275.7|4280.7|4274.7|1
1734314720000|2024-12-16 02:05:20|4280.5|4274.5|4279.7|4273.7|4280.5|4274.5|4279.7|4273.7|0
1734314730000|2024-12-16 02:05:30|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.2|4273.2|2
1734314740000|2024-12-16 02:05:40|4279.2|4273.2|4279.5|4273.5|4279.5|4273.5|4279.2|4273.2|0
1734314750000|2024-12-16 02:05:50|4279.7|4273.7|4279.5|4273.5|4279.9|4273.9|4279.5|4273.5|1
1734314760000|2024-12-16 02:06:00|4279.7|4273.7|4278.7|4272.7|4279.7|4273.7|4278.7|4272.7|1
1734314780000|2024-12-16 02:06:20|4279.2|4273.2|4279|4273|4279.2|4273.2|4279|4273|0
1734314790000|2024-12-16 02:06:30|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|2
1734314800000|2024-12-16 02:06:40|4278.4|4272.4|4278|4272|4278.4|4272.4|4278|4272|1
1734314810000|2024-12-16 02:06:50|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|1
1734314820000|2024-12-16 02:07:00|4278|4272|4276.5|4270.5|4278|4272|4275.9|4269.9|9
1734314830000|2024-12-16 02:07:10|4276.2|4270.2|4276.5|4270.5|4276.5|4270.5|4275.7|4269.7|1
1734314840000|2024-12-16 02:07:20|4276.3|4270.3|4276.5|4270.5|4276.5|4270.5|4275.7|4269.7|0
1734314850000|2024-12-16 02:07:30|4276.3|4270.3|4276.3|4270.3|4276.5|4270.5|4276|4270|1
1734314860000|2024-12-16 02:07:40|4276.5|4270.5|4276|4270|4276.5|4270.5|4276|4270|0
1734314870000|2024-12-16 02:07:50|4276.5|4270.5|4276.2|4270.2|4276.5|4270.5|4276.2|4270.2|2
1734314880000|2024-12-16 02:08:00|4277|4271|4278.5|4272.5|4278.7|4272.7|4276.5|4270.5|2
1734314890000|2024-12-16 02:08:10|4278.7|4272.7|4279|4273|4279|4273|4278.5|4272.5|2
1734314900000|2024-12-16 02:08:20|4278.7|4272.7|4278.5|4272.5|4279|4273|4278.5|4272.5|0
1734314910000|2024-12-16 02:08:30|4279|4273|4278.5|4272.5|4279|4273|4278.5|4272.5|1
1734314930000|2024-12-16 02:08:50|4278.2|4272.2|4278.5|4272.5|4278.5|4272.5|4278|4272|0
1734314940000|2024-12-16 02:09:00|4278.2|4272.2|4277.5|4271.5|4278.2|4272.2|4277.5|4271.5|2
1734314950000|2024-12-16 02:09:10|4277|4271|4276.7|4270.7|4277|4271|4276.7|4270.7|0
1734314960000|2024-12-16 02:09:20|4277|4271|4276.7|4270.7|4277|4271|4276.7|4270.7|1
1734314970000|2024-12-16 02:09:30|4277|4271|4276.7|4270.7|4277|4271|4276.7|4270.7|0
1734314980000|2024-12-16 02:09:40|4277|4271|4276.7|4270.7|4277|4271|4276.7|4270.7|2
1734315000000|2024-12-16 02:10:00|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|5
1734315010000|2024-12-16 02:10:10|4275.7|4269.7|4275.5|4269.5|4275.7|4269.7|4275.5|4269.5|0
1734315020000|2024-12-16 02:10:20|4275.2|4269.2|4275|4269|4275.2|4269.2|4275|4269|1
1734315030000|2024-12-16 02:10:30|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|2
1734315050000|2024-12-16 02:10:50|4275.7|4269.7|4276.5|4270.5|4276.5|4270.5|4275.7|4269.7|0
1734315060000|2024-12-16 02:11:00|4277.5|4271.5|4277.5|4271.5|4277.7|4271.7|4277.2|4271.2|1
1734315080000|2024-12-16 02:11:20|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|4276.5|4270.5|0
1734315100000|2024-12-16 02:11:40|||||||||1
1734315120000|2024-12-16 02:12:00|4276.3|4270.3|4276.5|4270.5|4276.7|4270.7|4276|4270|0
1734315130000|2024-12-16 02:12:10|4276.7|4270.7|4277|4271|4277|4271|4276.5|4270.5|0
1734315140000|2024-12-16 02:12:20|4276.5|4270.5|4276.2|4270.2|4276.7|4270.7|4276.2|4270.2|1
1734315150000|2024-12-16 02:12:30|4275.5|4269.5|4275.5|4269.5|4276|4270|4275.5|4269.5|0
1734315160000|2024-12-16 02:12:40|4275.8|4269.8|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|0
1734315170000|2024-12-16 02:12:50|4276|4270|4276.5|4270.5|4276.5|4270.5|4276|4270|1
1734315180000|2024-12-16 02:13:00|||||||||1
1734315200000|2024-12-16 02:13:20|4276.7|4270.7|4277.5|4271.5|4277.5|4271.5|4276.5|4270.5|0
1734315210000|2024-12-16 02:13:30|4277.9|4271.9|4278.5|4272.5|4278.5|4272.5|4277.5|4271.5|1
1734315220000|2024-12-16 02:13:40|4278.7|4272.7|4279.5|4273.5|4279.5|4273.5|4278.5|4272.5|0
1734315230000|2024-12-16 02:13:50|4279.3|4273.3|4279.5|4273.5|4279.5|4273.5|4278.5|4272.5|0
1734315240000|2024-12-16 02:14:00|4278.8|4272.8|4278.7|4272.7|4278.8|4272.8|4278.7|4272.7|0
1734315250000|2024-12-16 02:14:10|4279.2|4273.2|4279.5|4273.5|4279.5|4273.5|4278.5|4272.5|1
1734315280000|2024-12-16 02:14:40|4278.5|4272.5|4279|4273|4279|4273|4278.5|4272.5|0
1734315290000|2024-12-16 02:14:50|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|1
1734315300000|2024-12-16 02:15:00|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|0
1734315310000|2024-12-16 02:15:10|4278.5|4272.5|4277.7|4271.7|4278.5|4272.5|4277.7|4271.7|0
1734315330000|2024-12-16 02:15:30|4277.9|4271.9|4278.5|4272.5|4278.5|4272.5|4277.9|4271.9|1
1734315350000|2024-12-16 02:15:50|4278.3|4272.3|4278|4272|4278.3|4272.3|4278|4272|0
1734315360000|2024-12-16 02:16:00|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|4278.5|4272.5|0
1734315370000|2024-12-16 02:16:10|||||||||2
1734315380000|2024-12-16 02:16:20|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|2
1734315390000|2024-12-16 02:16:30|4277.9|4271.9|4277.7|4271.7|4277.9|4271.9|4277.7|4271.7|0
1734315410000|2024-12-16 02:16:50|4278|4272|4277.7|4271.7|4278|4272|4277.7|4271.7|2
1734315420000|2024-12-16 02:17:00|4278|4272|4278|4272|4278|4272|4278|4272|0
1734315440000|2024-12-16 02:17:20|4277.9|4271.9|4278.2|4272.2|4278.2|4272.2|4277.9|4271.9|2
1734315450000|2024-12-16 02:17:30|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1734315460000|2024-12-16 02:17:40|4278.2|4272.2|4277.7|4271.7|4278.2|4272.2|4277.7|4271.7|0
1734315480000|2024-12-16 02:18:00|4277.5|4271.5|4277.7|4271.7|4277.7|4271.7|4277.5|4271.5|1
1734315490000|2024-12-16 02:18:10|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1734315500000|2024-12-16 02:18:20|4277.1|4271.1|4276.5|4270.5|4277.1|4271.1|4276.5|4270.5|0
1734315520000|2024-12-16 02:18:40|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1734315530000|2024-12-16 02:18:50|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|0
1734315560000|2024-12-16 02:19:20|4277.2|4271.2|4277|4271|4277.2|4271.2|4277|4271|1
1734315600000|2024-12-16 02:20:00|4276.7|4270.7|4277|4271|4277|4271|4276.7|4270.7|1
1734315620000|2024-12-16 02:20:20|4276.5|4270.5|4277|4271|4277|4271|4276.5|4270.5|0
1734315630000|2024-12-16 02:20:30|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1734315640000|2024-12-16 02:20:40|4277|4271|4277|4271|4277|4271|4276.7|4270.7|1
1734315660000|2024-12-16 02:21:00|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|0
1734315670000|2024-12-16 02:21:10|4277|4271|4277.2|4271.2|4277.2|4271.2|4277|4271|1
1734315680000|2024-12-16 02:21:20|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|1
1734315690000|2024-12-16 02:21:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1734315700000|2024-12-16 02:21:40|4277.5|4271.5|4277.9|4271.9|4277.9|4271.9|4277.5|4271.5|0
1734315710000|2024-12-16 02:21:50|4277.7|4271.7|4277.5|4271.5|4277.7|4271.7|4277.5|4271.5|1
1734315750000|2024-12-16 02:22:30|4276.5|4270.5|4277.5|4271.5|4277.5|4271.5|4276.5|4270.5|1
1734315790000|2024-12-16 02:23:10|4277.2|4271.2|4277.5|4271.5|4277.5|4271.5|4277.2|4271.2|1
1734315800000|2024-12-16 02:23:20|4277|4271|4277.3|4271.3|4277.3|4271.3|4277|4271|0
1734315810000|2024-12-16 02:23:30|4277|4271|4277|4271|4277|4271|4277|4271|0
1734315820000|2024-12-16 02:23:40|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1734315830000|2024-12-16 02:23:50|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|4277.2|4271.2|1
1734315840000|2024-12-16 02:24:00|4277|4271|4276.5|4270.5|4277|4271|4276.5|4270.5|0
1734315870000|2024-12-16 02:24:30|4277|4271|4277.5|4271.5|4277.5|4271.5|4277|4271|2
1734315880000|2024-12-16 02:24:40|4277.8|4271.8|4277.7|4271.7|4277.8|4271.8|4277.7|4271.7|0
1734315890000|2024-12-16 02:24:50|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|4277.5|4271.5|0
1734315900000|2024-12-16 02:25:00|4277.7|4271.7|4278.2|4272.2|4278.2|4272.2|4277.7|4271.7|0
1734315910000|2024-12-16 02:25:10|4278|4272|4278.5|4272.5|4278.5|4272.5|4278|4272|1
1734315920000|2024-12-16 02:25:20|4278|4272|4278.5|4272.5|4278.5|4272.5|4278|4272|0
1734315930000|2024-12-16 02:25:30|4278|4272|4278|4272|4278|4272|4278|4272|0
1734315940000|2024-12-16 02:25:40|4277.5|4271.5|4278.3|4272.3|4278.5|4272.5|4277.5|4271.5|1
1734315950000|2024-12-16 02:25:50|4278|4272|4277.5|4271.5|4278|4272|4277.5|4271.5|0
1734315970000|2024-12-16 02:26:10|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|0
1734315980000|2024-12-16 02:26:20|4277.5|4271.5|4276.5|4270.5|4277.5|4271.5|4276.5|4270.5|1
1734316000000|2024-12-16 02:26:40|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|0
1734316020000|2024-12-16 02:27:00|4275.4|4269.4|4275|4269|4275.4|4269.4|4275|4269|2
1734316030000|2024-12-16 02:27:10|||||||||1
1734316050000|2024-12-16 02:27:30|4274|4268|4271.5|4265.5|4274|4268|4271.5|4265.5|8
1734316060000|2024-12-16 02:27:40|||||||||2
1734316070000|2024-12-16 02:27:50|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|4270.7|4264.7|0
1734316100000|2024-12-16 02:28:20|4270|4264|4269.5|4263.5|4270|4264|4269.5|4263.5|4
1734316110000|2024-12-16 02:28:30|4269.2|4263.2|4269|4263|4269.2|4263.2|4269|4263|0
1734316130000|2024-12-16 02:28:50|4270|4264|4270|4264|4270|4264|4270|4264|1
1734316140000|2024-12-16 02:29:00|4270.5|4264.5|4269.5|4263.5|4270.5|4264.5|4269.5|4263.5|5
1734316180000|2024-12-16 02:29:40|||||||||1
1734316190000|2024-12-16 02:29:50|4269|4263|4269|4263|4269|4263|4269|4263|0
1734316200000|2024-12-16 02:30:00|4269.5|4263.5|4269.7|4263.7|4270.2|4264.2|4265.9|4259.9|23
1734316210000|2024-12-16 02:30:10|4269.5|4263.5|4271.2|4265.2|4271.2|4265.2|4269.5|4263.5|0
1734316220000|2024-12-16 02:30:20|4271.5|4265.5|4271.7|4265.7|4271.9|4265.9|4271.2|4265.2|1
1734316230000|2024-12-16 02:30:30|4271.9|4265.9|4271.7|4265.7|4272.2|4266.2|4271.7|4265.7|0
1734316240000|2024-12-16 02:30:40|4271.9|4265.9|4271.7|4265.7|4272.2|4266.2|4271.5|4265.5|0
1734316250000|2024-12-16 02:30:50|4271.5|4265.5|4271.2|4265.2|4271.5|4265.5|4271|4265|0
1734316260000|2024-12-16 02:31:00|4271.5|4265.5|4271.2|4265.2|4272.5|4266.5|4270.7|4264.7|2
1734316270000|2024-12-16 02:31:10|4271.5|4265.5|4272.5|4266.5|4273|4267|4271.5|4265.5|0
1734316280000|2024-12-16 02:31:20|4271.9|4265.9|4273.2|4267.2|4273.2|4267.2|4271.7|4265.7|0
1734316290000|2024-12-16 02:31:30|4273|4267|4272.5|4266.5|4273.2|4267.2|4272.5|4266.5|0
1734316300000|2024-12-16 02:31:40|4272.2|4266.2|4272.5|4266.5|4272.5|4266.5|4272|4266|0
1734316310000|2024-12-16 02:31:50|4273|4267|4273|4267|4273|4267|4273|4267|0
1734316320000|2024-12-16 02:32:00|4272.7|4266.7|4274|4268|4274|4268|4272.5|4266.5|1
1734316330000|2024-12-16 02:32:10|4273.7|4267.7|4272.7|4266.7|4273.7|4267.7|4272.7|4266.7|1
1734316340000|2024-12-16 02:32:20|4272.5|4266.5|4273.2|4267.2|4273.2|4267.2|4272.5|4266.5|1
1734316350000|2024-12-16 02:32:30|4273|4267|4272.7|4266.7|4273|4267|4272.5|4266.5|0
1734316360000|2024-12-16 02:32:40|4272.9|4266.9|4272.9|4266.9|4273.2|4267.2|4272.7|4266.7|2
1734316370000|2024-12-16 02:32:50|4272.7|4266.7|4272.9|4266.9|4272.9|4266.9|4272.7|4266.7|0
1734316380000|2024-12-16 02:33:00|4272.7|4266.7|4272.9|4266.9|4273.9|4267.9|4272.7|4266.7|2
1734316390000|2024-12-16 02:33:10|4273.5|4267.5|4273.9|4267.9|4274.5|4268.5|4273.5|4267.5|0
1734316400000|2024-12-16 02:33:20|4273.7|4267.7|4273.2|4267.2|4273.7|4267.7|4273.2|4267.2|0
1734316410000|2024-12-16 02:33:30|4273|4267|4272.2|4266.2|4273.2|4267.2|4272.2|4266.2|0
1734316430000|2024-12-16 02:33:50|4272|4266|4269.9|4263.9|4272|4266|4269.9|4263.9|0
1734316440000|2024-12-16 02:34:00|4269.4|4263.4|4269.9|4263.9|4269.9|4263.9|4269.4|4263.4|0
1734316450000|2024-12-16 02:34:10|4270.4|4264.4|4272.2|4266.2|4272.2|4266.2|4270.4|4264.4|2
1734316460000|2024-12-16 02:34:20|4272.4|4266.4|4274.2|4268.2|4274.5|4268.5|4272.4|4266.4|0
1734316470000|2024-12-16 02:34:30|4274.9|4268.9|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|0
1734316480000|2024-12-16 02:34:40|4274.9|4268.9|4275.7|4269.7|4276.5|4270.5|4274.9|4268.9|3
1734316490000|2024-12-16 02:34:50|4275.9|4269.9|4275.5|4269.5|4275.9|4269.9|4275.5|4269.5|0
1734316500000|2024-12-16 02:35:00|4275.2|4269.2|4275.2|4269.2|4275.9|4269.9|4274.9|4268.9|1
1734316510000|2024-12-16 02:35:10|4275.5|4269.5|4276.2|4270.2|4276.4|4270.4|4275.5|4269.5|1
1734316520000|2024-12-16 02:35:20|4275.7|4269.7|4277.7|4271.7|4278|4272|4275.7|4269.7|2
1734316530000|2024-12-16 02:35:30|4277.5|4271.5|4276.9|4270.9|4277.5|4271.5|4276.7|4270.7|0
1734316540000|2024-12-16 02:35:40|4277.4|4271.4|4276.2|4270.2|4277.4|4271.4|4276.2|4270.2|2
1734316550000|2024-12-16 02:35:50|4276.4|4270.4|4276.2|4270.2|4276.4|4270.4|4276.2|4270.2|0
1734316560000|2024-12-16 02:36:00|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.7|4268.7|0
1734316570000|2024-12-16 02:36:10|4274.7|4268.7|4274.7|4268.7|4275.2|4269.2|4274.2|4268.2|2
1734316580000|2024-12-16 02:36:20|4274.5|4268.5|4273.4|4267.4|4274.7|4268.7|4273.4|4267.4|1
1734316590000|2024-12-16 02:36:30|4274.4|4268.4|4273.9|4267.9|4274.4|4268.4|4273.9|4267.9|0
1734316600000|2024-12-16 02:36:40|4273.7|4267.7|4273.4|4267.4|4273.7|4267.7|4273.4|4267.4|0
1734316610000|2024-12-16 02:36:50|4274.7|4268.7|4274.9|4268.9|4274.9|4268.9|4274.7|4268.7|1
1734316620000|2024-12-16 02:37:00|4274.7|4268.7|4274.9|4268.9|4274.9|4268.9|4273.9|4267.9|0
1734316630000|2024-12-16 02:37:10|4275.5|4269.5|4276.7|4270.7|4277.2|4271.2|4275.5|4269.5|1
1734316640000|2024-12-16 02:37:20|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4276.9|4270.9|1
1734316650000|2024-12-16 02:37:30|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|4277.7|4271.7|0
1734316660000|2024-12-16 02:37:40|4277.4|4271.4|4277.9|4271.9|4278.2|4272.2|4277.2|4271.2|2
1734316670000|2024-12-16 02:37:50|4277.4|4271.4|4279.2|4273.2|4279.4|4273.4|4277.4|4271.4|2
1734316680000|2024-12-16 02:38:00|4279|4273|4281.7|4275.7|4282|4276|4278.7|4272.7|7
1734316690000|2024-12-16 02:38:10|4281.5|4275.5|4281.7|4275.7|4281.7|4275.7|4280.9|4274.9|0
1734316700000|2024-12-16 02:38:20|4281.1|4275.1|4280.9|4274.9|4282.2|4276.2|4280.9|4274.9|2
1734316710000|2024-12-16 02:38:30|4281.2|4275.2|4281.7|4275.7|4281.9|4275.9|4281.2|4275.2|0
1734316720000|2024-12-16 02:38:40|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4280.9|4274.9|0
1734316730000|2024-12-16 02:38:50|4281.7|4275.7|4281.9|4275.9|4281.9|4275.9|4281.4|4275.4|0
1734316740000|2024-12-16 02:39:00|4281.2|4275.2|4281.2|4275.2|4281.9|4275.9|4280.9|4274.9|0
1734316750000|2024-12-16 02:39:10|4280.9|4274.9|4282.2|4276.2|4282.7|4276.7|4280.7|4274.7|1
1734316760000|2024-12-16 02:39:20|4281.9|4275.9|4281.9|4275.9|4282.7|4276.7|4281.9|4275.9|0
1734316770000|2024-12-16 02:39:30|4281.7|4275.7|4281.7|4275.7|4281.9|4275.9|4280.9|4274.9|0
1734316780000|2024-12-16 02:39:40|4281.2|4275.2|4281.2|4275.2|4281.7|4275.7|4280.9|4274.9|0
1734316790000|2024-12-16 02:39:50|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|0
1734316810000|2024-12-16 02:40:10|4281.2|4275.2|4281.9|4275.9|4281.9|4275.9|4280.9|4274.9|0
1734316820000|2024-12-16 02:40:20|4281.5|4275.5|4280.9|4274.9|4281.5|4275.5|4280.9|4274.9|0
1734316850000|2024-12-16 02:40:50|4280.7|4274.7|4280.9|4274.9|4280.9|4274.9|4280.7|4274.7|0
1734316860000|2024-12-16 02:41:00|4280.5|4274.5|4281.9|4275.9|4281.9|4275.9|4279.9|4273.9|0
1734316870000|2024-12-16 02:41:10|4281.4|4275.4|4280.9|4274.9|4281.4|4275.4|4280.9|4274.9|0
1734316880000|2024-12-16 02:41:20|4281.1|4275.1|4280.9|4274.9|4281.1|4275.1|4280.9|4274.9|1
1734316890000|2024-12-16 02:41:30|4281.2|4275.2|4282.9|4276.9|4282.9|4276.9|4281.2|4275.2|3
1734316900000|2024-12-16 02:41:40|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|2
1734316910000|2024-12-16 02:41:50|4282.9|4276.9|4283.4|4277.4|4283.7|4277.7|4282.9|4276.9|0
1734316920000|2024-12-16 02:42:00|4283.9|4277.9|4283.2|4277.2|4284.1|4278.1|4282.9|4276.9|6
1734316930000|2024-12-16 02:42:10|4282.9|4276.9|4282.9|4276.9|4283.4|4277.4|4282.9|4276.9|0
1734316950000|2024-12-16 02:42:30|4283.6|4277.6|4282.9|4276.9|4283.9|4277.9|4282.9|4276.9|1
1734316960000|2024-12-16 02:42:40|4282.4|4276.4|4282.9|4276.9|4283.4|4277.4|4281.9|4275.9|0
1734316970000|2024-12-16 02:42:50|4282.7|4276.7|4282.2|4276.2|4282.9|4276.9|4282.2|4276.2|1
1734316980000|2024-12-16 02:43:00|4282.7|4276.7|4282.9|4276.9|4282.9|4276.9|4282.7|4276.7|0
1734316990000|2024-12-16 02:43:10|4283.2|4277.2|4283.9|4277.9|4283.9|4277.9|4282.9|4276.9|1
1734317000000|2024-12-16 02:43:20|4284.9|4278.9|4284.9|4278.9|4285.2|4279.2|4284.9|4278.9|2
1734317010000|2024-12-16 02:43:30|4285.2|4279.2|4284.9|4278.9|4285.7|4279.7|4284.9|4278.9|0
1734317020000|2024-12-16 02:43:40|4285.9|4279.9|4284.9|4278.9|4285.9|4279.9|4284.9|4278.9|4
1734317030000|2024-12-16 02:43:50|4284.4|4278.4|4284.9|4278.9|4284.9|4278.9|4284.4|4278.4|0
1734317040000|2024-12-16 02:44:00|4284.4|4278.4|4283.4|4277.4|4284.4|4278.4|4282.9|4276.9|1
1734317050000|2024-12-16 02:44:10|4283.9|4277.9|4284.7|4278.7|4284.9|4278.9|4283.9|4277.9|0
1734317060000|2024-12-16 02:44:20|4284.2|4278.2|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|0
1734317070000|2024-12-16 02:44:30|4284.4|4278.4|4284.7|4278.7|4284.7|4278.7|4283.9|4277.9|0
1734317080000|2024-12-16 02:44:40|4284.9|4278.9|4288.7|4282.7|4288.7|4282.7|4284.9|4278.9|7
1734317090000|2024-12-16 02:44:50|4288.9|4282.9|4289.9|4283.9|4290.5|4284.5|4288.9|4282.9|3
1734317100000|2024-12-16 02:45:00|4289.7|4283.7|4289.5|4283.5|4289.9|4283.9|4289.2|4283.2|1
1734317110000|2024-12-16 02:45:10|4289.7|4283.7|4295.2|4289.2|4295.5|4289.5|4289.7|4283.7|12
1734317120000|2024-12-16 02:45:20|4295.7|4289.7|4295.5|4289.5|4296|4290|4294.5|4288.5|0
1734317130000|2024-12-16 02:45:30|4295.7|4289.7|4294.9|4288.9|4295.7|4289.7|4294.9|4288.9|6
1734317140000|2024-12-16 02:45:40|4295.5|4289.5|4295.5|4289.5|4295.7|4289.7|4295.5|4289.5|1
1734317150000|2024-12-16 02:45:50|4294.5|4288.5|4293.5|4287.5|4295.2|4289.2|4293.5|4287.5|2
1734317160000|2024-12-16 02:46:00|4292.9|4286.9|4293.2|4287.2|4293.5|4287.5|4292.9|4286.9|0
1734317170000|2024-12-16 02:46:10|4292.9|4286.9|4293.9|4287.9|4294.5|4288.5|4292.9|4286.9|1
1734317180000|2024-12-16 02:46:20|4293.5|4287.5|4293.7|4287.7|4293.7|4287.7|4293.5|4287.5|0
1734317190000|2024-12-16 02:46:30|4293.5|4287.5|4291.7|4285.7|4293.9|4287.9|4291.7|4285.7|3
1734317200000|2024-12-16 02:46:40|4291.9|4285.9|4291.4|4285.4|4292.2|4286.2|4290.9|4284.9|1
1734317210000|2024-12-16 02:46:50|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|0
1734317220000|2024-12-16 02:47:00|4291.4|4285.4|4290.9|4284.9|4291.4|4285.4|4290.9|4284.9|1
1734317230000|2024-12-16 02:47:10|4291.7|4285.7|4291.7|4285.7|4292|4286|4291.7|4285.7|0
1734317240000|2024-12-16 02:47:20|4292.2|4286.2|4292.2|4286.2|4292.9|4286.9|4292.2|4286.2|2
1734317250000|2024-12-16 02:47:30|4291.9|4285.9|4290.9|4284.9|4291.9|4285.9|4290.9|4284.9|1
1734317260000|2024-12-16 02:47:40|4290.7|4284.7|4290.5|4284.5|4290.9|4284.9|4290.2|4284.2|0
1734317270000|2024-12-16 02:47:50|4290.2|4284.2|4289.7|4283.7|4290.5|4284.5|4289.5|4283.5|0
1734317280000|2024-12-16 02:48:00|4290.5|4284.5|4290.2|4284.2|4291.2|4285.2|4289.9|4283.9|9
1734317290000|2024-12-16 02:48:10|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4290.7|4284.7|0
1734317300000|2024-12-16 02:48:20|4290.7|4284.7|4290.7|4284.7|4290.9|4284.9|4290.7|4284.7|0
1734317310000|2024-12-16 02:48:30|4290.5|4284.5|4290.2|4284.2|4290.5|4284.5|4290.2|4284.2|0
1734317320000|2024-12-16 02:48:40|4290.5|4284.5|4288.9|4282.9|4290.7|4284.7|4288.7|4282.7|1
1734317330000|2024-12-16 02:48:50|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|0
1734317340000|2024-12-16 02:49:00|4289|4283|4289.9|4283.9|4289.9|4283.9|4289|4283|1
1734317350000|2024-12-16 02:49:10|4289.7|4283.7|4289.4|4283.4|4289.7|4283.7|4289.2|4283.2|1
1734317360000|2024-12-16 02:49:20|4289.2|4283.2|4289.4|4283.4|4289.4|4283.4|4289.2|4283.2|0
1734317370000|2024-12-16 02:49:30|4289.2|4283.2|4289.4|4283.4|4289.4|4283.4|4289.2|4283.2|0
1734317380000|2024-12-16 02:49:40|4289.2|4283.2|4290.2|4284.2|4290.4|4284.4|4289.2|4283.2|1
1734317390000|2024-12-16 02:49:50|4290.4|4284.4|4290.2|4284.2|4290.4|4284.4|4289.9|4283.9|1
1734317400000|2024-12-16 02:50:00|4289.9|4283.9|4289.9|4283.9|4290.2|4284.2|4289.9|4283.9|0
1734317410000|2024-12-16 02:50:10|4289.2|4283.2|4290.2|4284.2|4290.2|4284.2|4288.2|4282.2|1
1734317420000|2024-12-16 02:50:20|4289.9|4283.9|4291.9|4285.9|4291.9|4285.9|4289.2|4283.2|1
1734317430000|2024-12-16 02:50:30|4292.2|4286.2|4290.7|4284.7|4292.2|4286.2|4290.7|4284.7|0
1734317440000|2024-12-16 02:50:40|4290.9|4284.9|4290.9|4284.9|4291.2|4285.2|4290.2|4284.2|0
1734317450000|2024-12-16 02:50:50|4290.7|4284.7|4291.9|4285.9|4292.2|4286.2|4290.7|4284.7|1
1734317460000|2024-12-16 02:51:00|4292.2|4286.2|4291.9|4285.9|4292.4|4286.4|4291.9|4285.9|0
1734317470000|2024-12-16 02:51:10|4292.2|4286.2|4291.9|4285.9|4292.2|4286.2|4291.5|4285.5|27
1734317480000|2024-12-16 02:51:20|4291.5|4285.5|4291.5|4285.5|4291.5|4285.5|4291.2|4285.2|0
1734317490000|2024-12-16 02:51:30|4291.2|4285.2|4291.2|4285.2|4291.5|4285.5|4290.5|4284.5|0
1734317500000|2024-12-16 02:51:40|4291|4285|4289.2|4283.2|4291|4285|4289.2|4283.2|0
1734317510000|2024-12-16 02:51:50|4288.9|4282.9|4289.2|4283.2|4289.7|4283.7|4288.9|4282.9|0
1734317520000|2024-12-16 02:52:00|4289.4|4283.4|4288.9|4282.9|4289.4|4283.4|4288.9|4282.9|1
1734317530000|2024-12-16 02:52:10|4288.7|4282.7|4288.9|4282.9|4288.9|4282.9|4288.7|4282.7|0
1734317540000|2024-12-16 02:52:20|4288.5|4282.5|4289.9|4283.9|4289.9|4283.9|4288.2|4282.2|12
1734317550000|2024-12-16 02:52:30|4289.5|4283.5|4288.9|4282.9|4289.5|4283.5|4288.9|4282.9|0
1734317560000|2024-12-16 02:52:40|4289.5|4283.5|4289.2|4283.2|4289.7|4283.7|4288.9|4282.9|1
1734317570000|2024-12-16 02:52:50|4289.5|4283.5|4288.9|4282.9|4289.5|4283.5|4288.9|4282.9|0
1734317580000|2024-12-16 02:53:00|4288.7|4282.7|4288.9|4282.9|4288.9|4282.9|4288.7|4282.7|0
1734317590000|2024-12-16 02:53:10|4288.7|4282.7|4288.5|4282.5|4288.7|4282.7|4288.2|4282.2|0
1734317600000|2024-12-16 02:53:20|4288.2|4282.2|4288.5|4282.5|4288.5|4282.5|4288.2|4282.2|0
1734317610000|2024-12-16 02:53:30|4288.2|4282.2|4288.2|4282.2|4288.5|4282.5|4288.2|4282.2|0
1734317620000|2024-12-16 02:53:40|4287.5|4281.5|4288.2|4282.2|4288.2|4282.2|4287.5|4281.5|0
1734317630000|2024-12-16 02:53:50|4287.9|4281.9|4287.7|4281.7|4288.2|4282.2|4287.7|4281.7|0
1734317640000|2024-12-16 02:54:00|4287.9|4281.9|4287.9|4281.9|4288.2|4282.2|4287.9|4281.9|0
1734317650000|2024-12-16 02:54:10|4288.5|4282.5|4287.7|4281.7|4288.5|4282.5|4287.5|4281.5|0
1734317660000|2024-12-16 02:54:20|4287.9|4281.9|4289.5|4283.5|4289.5|4283.5|4287.9|4281.9|0
1734317670000|2024-12-16 02:54:30|4288.9|4282.9|4288.9|4282.9|4289.5|4283.5|4288.9|4282.9|0
1734317680000|2024-12-16 02:54:40|4289.2|4283.2|4288.9|4282.9|4289.2|4283.2|4288.5|4282.5|0
1734317690000|2024-12-16 02:54:50|4289.2|4283.2|4288.9|4282.9|4289.5|4283.5|4288.7|4282.7|0
1734317700000|2024-12-16 02:55:00|4289.2|4283.2|4289.5|4283.5|4289.7|4283.7|4289.2|4283.2|0
1734317710000|2024-12-16 02:55:10|4289.2|4283.2|4290.5|4284.5|4291.2|4285.2|4289.2|4283.2|14
1734317720000|2024-12-16 02:55:20|4291.2|4285.2|4288.5|4282.5|4291.2|4285.2|4288.5|4282.5|1
1734317730000|2024-12-16 02:55:30|4288.8|4282.8|4288.5|4282.5|4289|4283|4288.5|4282.5|0
1734317740000|2024-12-16 02:55:40|4288.2|4282.2|4288.5|4282.5|4288.5|4282.5|4287.5|4281.5|0
1734317750000|2024-12-16 02:55:50|4287.9|4281.9|4287.5|4281.5|4288.2|4282.2|4287.5|4281.5|0
1734317760000|2024-12-16 02:56:00|4286.9|4280.9|4287.2|4281.2|4287.7|4281.7|4286.9|4280.9|0
1734317780000|2024-12-16 02:56:20|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.9|4280.9|0
1734317790000|2024-12-16 02:56:30|4287.4|4281.4|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|1
1734317800000|2024-12-16 02:56:40|4287.5|4281.5|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|0
1734317810000|2024-12-16 02:56:50|4287.5|4281.5|4286.5|4280.5|4287.5|4281.5|4286.2|4280.2|0
1734317820000|2024-12-16 02:57:00|4286.2|4280.2|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|0
1734317840000|2024-12-16 02:57:20|4286|4280|4285|4279|4286|4280|4285|4279|1
1734317850000|2024-12-16 02:57:30|4285.2|4279.2|4285.7|4279.7|4285.7|4279.7|4285.2|4279.2|0
1734317870000|2024-12-16 02:57:50|4285.5|4279.5|4285.7|4279.7|4285.7|4279.7|4285.5|4279.5|1
1734317880000|2024-12-16 02:58:00|4286|4280|4285.7|4279.7|4286|4280|4285.7|4279.7|0
1734317890000|2024-12-16 02:58:10|4286|4280|4285.7|4279.7|4286|4280|4285.7|4279.7|1
1734317910000|2024-12-16 02:58:30|4286.7|4280.7|4286.5|4280.5|4286.7|4280.7|4286.5|4280.5|3
1734317920000|2024-12-16 02:58:40|4285.7|4279.7|4285.7|4279.7|4285.9|4279.9|4285.7|4279.7|0
1734317930000|2024-12-16 02:58:50|4286|4280|4285.7|4279.7|4286.7|4280.7|4285.7|4279.7|25
1734317940000|2024-12-16 02:59:00|4286.2|4280.2|4286.5|4280.5|4286.5|4280.5|4285.7|4279.7|0
1734317950000|2024-12-16 02:59:10|4286.2|4280.2|4285.7|4279.7|4286.5|4280.5|4285.7|4279.7|1
1734317960000|2024-12-16 02:59:20|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|0
1734317970000|2024-12-16 02:59:30|4285.8|4279.8|4286.5|4280.5|4286.5|4280.5|4285.7|4279.7|0
1734317990000|2024-12-16 02:59:50|4286.7|4280.7|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|0
1734318000000|2024-12-16 03:00:00|4287|4281|4286.7|4280.7|4287|4281|4286.7|4280.7|0
1734318010000|2024-12-16 03:00:10|4286.5|4280.5|4286.5|4280.5|4286.7|4280.7|4286.5|4280.5|0
1734318020000|2024-12-16 03:00:20|4285.9|4279.9|4286.5|4280.5|4286.5|4280.5|4285.5|4279.5|0
1734318030000|2024-12-16 03:00:30|4285.9|4279.9|4286.2|4280.2|4286.2|4280.2|4285.5|4279.5|0
1734318040000|2024-12-16 03:00:40|4285.9|4279.9|4286.5|4280.5|4286.5|4280.5|4285.7|4279.7|0
1734318050000|2024-12-16 03:00:50|4285.9|4279.9|4285.2|4279.2|4285.9|4279.9|4285.2|4279.2|0
1734318060000|2024-12-16 03:01:00|4285.5|4279.5|4285.2|4279.2|4285.5|4279.5|4285.2|4279.2|0
1734318070000|2024-12-16 03:01:10|4285.5|4279.5|4284.2|4278.2|4285.5|4279.5|4284.2|4278.2|2
1734318080000|2024-12-16 03:01:20|4283.7|4277.7|4282.7|4276.7|4283.9|4277.9|4282.7|4276.7|2
1734318090000|2024-12-16 03:01:30|4282.4|4276.4|4280.5|4274.5|4282.5|4276.5|4280.3|4274.3|4
1734318100000|2024-12-16 03:01:40|4280.2|4274.2|4281.5|4275.5|4281.5|4275.5|4280|4274|1
1734318110000|2024-12-16 03:01:50|4281.7|4275.7|4282.5|4276.5|4282.5|4276.5|4281.7|4275.7|0
1734318120000|2024-12-16 03:02:00|4281.9|4275.9|4282.5|4276.5|4282.5|4276.5|4281.9|4275.9|1
1734318130000|2024-12-16 03:02:10|4282.7|4276.7|4283|4277|4283.5|4277.5|4282.7|4276.7|0
1734318140000|2024-12-16 03:02:20|4282.5|4276.5|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|0
1734318150000|2024-12-16 03:02:30|4282.5|4276.5|4281.7|4275.7|4283.5|4277.5|4281.5|4275.5|0
1734318160000|2024-12-16 03:02:40|4281.5|4275.5|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|0
1734318170000|2024-12-16 03:02:50|4281.9|4275.9|4282.5|4276.5|4282.5|4276.5|4281.9|4275.9|0
1734318180000|2024-12-16 03:03:00|4282.2|4276.2|4281.5|4275.5|4282.2|4276.2|4281.5|4275.5|1
1734318190000|2024-12-16 03:03:10|4281.7|4275.7|4282.7|4276.7|4282.7|4276.7|4281.5|4275.5|0
1734318200000|2024-12-16 03:03:20|4282.5|4276.5|4283.2|4277.2|4283.2|4277.2|4282.5|4276.5|0
1734318210000|2024-12-16 03:03:30|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|0
1734318220000|2024-12-16 03:03:40|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.5|4276.5|0
1734318230000|2024-12-16 03:03:50|4282.5|4276.5|4283.5|4277.5|4283.5|4277.5|4282.5|4276.5|0
1734318240000|2024-12-16 03:04:00|4283.7|4277.7|4284.5|4278.5|4284.7|4278.7|4283.7|4277.7|0
1734318260000|2024-12-16 03:04:20|4283.9|4277.9|4284.5|4278.5|4284.5|4278.5|4283.7|4277.7|0
1734318280000|2024-12-16 03:04:40|4283.9|4277.9|4283.5|4277.5|4283.9|4277.9|4283.5|4277.5|0
1734318290000|2024-12-16 03:04:50|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|0
1734318300000|2024-12-16 03:05:00|4283.2|4277.2|4281.7|4275.7|4283.5|4277.5|4281.7|4275.7|0
1734318310000|2024-12-16 03:05:10|4281.9|4275.9|4281.7|4275.7|4282|4276|4281.5|4275.5|4
1734318320000|2024-12-16 03:05:20|4282.5|4276.5|4282.2|4276.2|4282.5|4276.5|4281.9|4275.9|1
1734318330000|2024-12-16 03:05:30|4282.5|4276.5|4282.7|4276.7|4283.2|4277.2|4282.5|4276.5|0
1734318340000|2024-12-16 03:05:40|4282.5|4276.5|4281.5|4275.5|4282.5|4276.5|4281.5|4275.5|0
1734318350000|2024-12-16 03:05:50|4281.7|4275.7|4281.5|4275.5|4281.7|4275.7|4281.5|4275.5|0
1734318360000|2024-12-16 03:06:00|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1734318370000|2024-12-16 03:06:10|4280.9|4274.9|4280.2|4274.2|4280.9|4274.9|4280|4274|1
1734318380000|2024-12-16 03:06:20|4280.5|4274.5|4280.5|4274.5|4280.9|4274.9|4280.2|4274.2|0
1734318390000|2024-12-16 03:06:30|4280.2|4274.2|4280.9|4274.9|4280.9|4274.9|4280.2|4274.2|0
1734318400000|2024-12-16 03:06:40|4280.7|4274.7|4279.2|4273.2|4280.7|4274.7|4278.7|4272.7|3
1734318410000|2024-12-16 03:06:50|4278.7|4272.7|4278.9|4272.9|4279.5|4273.5|4278.7|4272.7|0
1734318420000|2024-12-16 03:07:00|4278.7|4272.7|4278.2|4272.2|4278.9|4272.9|4278|4272|1
1734318430000|2024-12-16 03:07:10|4278|4272|4277.9|4271.9|4278|4272|4277.7|4271.7|0
1734318440000|2024-12-16 03:07:20|4278.2|4272.2|4278.2|4272.2|4278.2|4272.2|4277.7|4271.7|2
1734318450000|2024-12-16 03:07:30|4278.4|4272.4|4278.9|4272.9|4279.2|4273.2|4278.4|4272.4|0
1734318460000|2024-12-16 03:07:40|4278.7|4272.7|4278.7|4272.7|4278.9|4272.9|4278.5|4272.5|0
1734318470000|2024-12-16 03:07:50|4278.9|4272.9|4279.7|4273.7|4279.9|4273.9|4278.7|4272.7|0
1734318480000|2024-12-16 03:08:00|4279.9|4273.9|4280.2|4274.2|4280.5|4274.5|4279.7|4273.7|0
1734318490000|2024-12-16 03:08:10|4280.5|4274.5|4281.5|4275.5|4281.5|4275.5|4280.5|4274.5|0
1734318500000|2024-12-16 03:08:20|4280.9|4274.9|4280.5|4274.5|4280.9|4274.9|4280.5|4274.5|1
1734318510000|2024-12-16 03:08:30|4280.2|4274.2|4280.2|4274.2|4280.5|4274.5|4280.2|4274.2|11
1734318520000|2024-12-16 03:08:40|4279.9|4273.9|4279.9|4273.9|4280.5|4274.5|4279.7|4273.7|0
1734318530000|2024-12-16 03:08:50|4280.5|4274.5|4280.5|4274.5|4280.7|4274.7|4279.9|4273.9|0
1734318540000|2024-12-16 03:09:00|4279.9|4273.9|4279.5|4273.5|4279.9|4273.9|4279.5|4273.5|0
1734318550000|2024-12-16 03:09:10|4279.9|4273.9|4279.5|4273.5|4279.9|4273.9|4279.5|4273.5|0
1734318560000|2024-12-16 03:09:20|4279.7|4273.7|4278.5|4272.5|4279.9|4273.9|4278.5|4272.5|0
1734318570000|2024-12-16 03:09:30|4278|4272|4277.9|4271.9|4279.2|4273.2|4277.9|4271.9|6
1734318580000|2024-12-16 03:09:40|4277.7|4271.7|4277.9|4271.9|4277.9|4271.9|4277.7|4271.7|0
1734318590000|2024-12-16 03:09:50|4277.7|4271.7|4277.9|4271.9|4277.9|4271.9|4277.5|4271.5|0
1734318600000|2024-12-16 03:10:00|4278.7|4272.7|4278.5|4272.5|4278.7|4272.7|4277.7|4271.7|5
1734318610000|2024-12-16 03:10:10|4277.7|4271.7|4277.7|4271.7|4277.9|4271.9|4277.5|4271.5|1
1734318620000|2024-12-16 03:10:20|4278.5|4272.5|4277.7|4271.7|4278.5|4272.5|4277.7|4271.7|0
1734318630000|2024-12-16 03:10:30|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.5|4271.5|0
1734318640000|2024-12-16 03:10:40|4277.7|4271.7|4277.9|4271.9|4278.5|4272.5|4277.7|4271.7|0
1734318650000|2024-12-16 03:10:50|4278.1|4272.1|4279.2|4273.2|4279.2|4273.2|4278.1|4272.1|1
1734318660000|2024-12-16 03:11:00|4278.9|4272.9|4278.7|4272.7|4279.2|4273.2|4278.4|4272.4|0
1734318670000|2024-12-16 03:11:10|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.7|4272.7|0
1734318680000|2024-12-16 03:11:20|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|0
1734318690000|2024-12-16 03:11:30|4278.9|4272.9|4279.2|4273.2|4279.2|4273.2|4278.9|4272.9|1
1734318700000|2024-12-16 03:11:40|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|4278.9|4272.9|0
1734318710000|2024-12-16 03:11:50|4279.2|4273.2|4278.9|4272.9|4279.2|4273.2|4278.9|4272.9|0
1734318720000|2024-12-16 03:12:00|4278.7|4272.7|4280.9|4274.9|4280.9|4274.9|4278.7|4272.7|0
1734318730000|2024-12-16 03:12:10|4280.7|4274.7|4279.9|4273.9|4280.7|4274.7|4279.7|4273.7|1
1734318740000|2024-12-16 03:12:20|4279.7|4273.7|4280.5|4274.5|4280.9|4274.9|4279.7|4273.7|0
1734318750000|2024-12-16 03:12:30|4280.7|4274.7|4280.9|4274.9|4280.9|4274.9|4280.5|4274.5|0
1734318760000|2024-12-16 03:12:40|4280.7|4274.7|4280.9|4274.9|4280.9|4274.9|4280.7|4274.7|0
1734318770000|2024-12-16 03:12:50|4281.5|4275.5|4282.2|4276.2|4282.4|4276.4|4280.9|4274.9|1
1734318780000|2024-12-16 03:13:00|4283.5|4277.5|4283.5|4277.5|4283.9|4277.9|4282.9|4276.9|1
1734318790000|2024-12-16 03:13:10|4283.2|4277.2|4283.2|4277.2|4283.5|4277.5|4282.9|4276.9|0
1734318800000|2024-12-16 03:13:20|4283.5|4277.5|4283.9|4277.9|4283.9|4277.9|4283.2|4277.2|0
1734318810000|2024-12-16 03:13:30|4283.7|4277.7|4284.9|4278.9|4284.9|4278.9|4283.7|4277.7|1
1734318820000|2024-12-16 03:13:40|4284.7|4278.7|4284.9|4278.9|4284.9|4278.9|4284.7|4278.7|0
1734318830000|2024-12-16 03:13:50|4285.2|4279.2|4284.7|4278.7|4285.2|4279.2|4284.7|4278.7|0
1734318840000|2024-12-16 03:14:00|4284.5|4278.5|4283.7|4277.7|4284.5|4278.5|4283.7|4277.7|0
1734318850000|2024-12-16 03:14:10|4283.9|4277.9|4284.2|4278.2|4284.5|4278.5|4283.9|4277.9|0
1734318860000|2024-12-16 03:14:20|4283.9|4277.9|4284.7|4278.7|4284.9|4278.9|4283.9|4277.9|0
1734318870000|2024-12-16 03:14:30|4283.9|4277.9|4283.9|4277.9|4284.2|4278.2|4283.7|4277.7|0
1734318880000|2024-12-16 03:14:40|4283.7|4277.7|4283.7|4277.7|4283.9|4277.9|4283.2|4277.2|1
1734318890000|2024-12-16 03:14:50|4283.5|4277.5|4283.7|4277.7|4283.9|4277.9|4283.5|4277.5|0
1734318900000|2024-12-16 03:15:00|4283.9|4277.9|4283.9|4277.9|4284.2|4278.2|4283.7|4277.7|0
1734318910000|2024-12-16 03:15:10|4284.2|4278.2|4283.9|4277.9|4284.2|4278.2|4283.9|4277.9|0
1734318920000|2024-12-16 03:15:20|4284.2|4278.2|4284.2|4278.2|4284.7|4278.7|4283.9|4277.9|0
1734318930000|2024-12-16 03:15:30|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1734318940000|2024-12-16 03:15:40|4284.7|4278.7|4284.5|4278.5|4284.7|4278.7|4284.5|4278.5|0
1734318950000|2024-12-16 03:15:50|4284.7|4278.7|4284.2|4278.2|4284.7|4278.7|4283.9|4277.9|0
1734318960000|2024-12-16 03:16:00|4284.4|4278.4|4285.9|4279.9|4286.2|4280.2|4284.4|4278.4|1
1734318970000|2024-12-16 03:16:10|4286.2|4280.2|4288.2|4282.2|4288.2|4282.2|4286.2|4280.2|5
1734318980000|2024-12-16 03:16:20|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|0
1734318990000|2024-12-16 03:16:30|4288.2|4282.2|4290.5|4284.5|4290.5|4284.5|4288.2|4282.2|3
1734319000000|2024-12-16 03:16:40|4289.9|4283.9|4291.2|4285.2|4291.2|4285.2|4289.9|4283.9|1
1734319010000|2024-12-16 03:16:50|4290.9|4284.9|4289.9|4283.9|4290.9|4284.9|4289.9|4283.9|0
1734319020000|2024-12-16 03:17:00|4290.5|4284.5|4289.7|4283.7|4290.5|4284.5|4289.2|4283.2|0
1734319030000|2024-12-16 03:17:10|4289.2|4283.2|4288.9|4282.9|4289.7|4283.7|4288.9|4282.9|0
1734319040000|2024-12-16 03:17:20|4289.5|4283.5|4288.9|4282.9|4289.5|4283.5|4288.9|4282.9|0
1734319050000|2024-12-16 03:17:30|4288.7|4282.7|4287.9|4281.9|4288.7|4282.7|4287.9|4281.9|0
1734319060000|2024-12-16 03:17:40|4288.5|4282.5|4287.9|4281.9|4288.9|4282.9|4287.9|4281.9|0
1734319070000|2024-12-16 03:17:50|4288.2|4282.2|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|1
1734319090000|2024-12-16 03:18:10|4288.2|4282.2|4289.2|4283.2|4289.2|4283.2|4287.9|4281.9|0
1734319100000|2024-12-16 03:18:20|4289.5|4283.5|4289.9|4283.9|4291.7|4285.7|4289.5|4283.5|5
1734319110000|2024-12-16 03:18:30|4289.6|4283.6|4289.9|4283.9|4289.9|4283.9|4289.6|4283.6|0
1734319120000|2024-12-16 03:18:40|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.2|4283.2|0
1734319130000|2024-12-16 03:18:50|4290|4284|4292.2|4286.2|4292.7|4286.7|4290|4284|1
1734319140000|2024-12-16 03:19:00|4291.9|4285.9|4291.5|4285.5|4291.9|4285.9|4290.9|4284.9|0
1734319150000|2024-12-16 03:19:10|4290.9|4284.9|4290.9|4284.9|4291.5|4285.5|4290.9|4284.9|0
1734319160000|2024-12-16 03:19:20|4291.2|4285.2|4290.9|4284.9|4291.5|4285.5|4290.9|4284.9|0
1734319170000|2024-12-16 03:19:30|4290.7|4284.7|4290.9|4284.9|4290.9|4284.9|4290.7|4284.7|0
1734319180000|2024-12-16 03:19:40|4291.5|4285.5|4289.5|4283.5|4292.2|4286.2|4289.5|4283.5|11
1734319190000|2024-12-16 03:19:50|4289.2|4283.2|4288.9|4282.9|4289.5|4283.5|4288.5|4282.5|0
1734319200000|2024-12-16 03:20:00|4289.2|4283.2|4287.9|4281.9|4289.2|4283.2|4287.9|4281.9|0
1734319210000|2024-12-16 03:20:10|4288.2|4282.2|4288.2|4282.2|4288.2|4282.2|4287.7|4281.7|0
1734319220000|2024-12-16 03:20:20|4287.9|4281.9|4288.2|4282.2|4288.2|4282.2|4287.9|4281.9|0
1734319230000|2024-12-16 03:20:30|4287.9|4281.9|4286.9|4280.9|4288.2|4282.2|4286.9|4280.9|0
1734319240000|2024-12-16 03:20:40|4286.4|4280.4|4286.2|4280.2|4286.7|4280.7|4285.9|4279.9|0
1734319250000|2024-12-16 03:20:50|4286.9|4280.9|4286.2|4280.2|4286.9|4280.9|4285.9|4279.9|0
1734319260000|2024-12-16 03:21:00|4285.9|4279.9|4285.9|4279.9|4286.7|4280.7|4285.9|4279.9|0
1734319290000|2024-12-16 03:21:30|||||||||1
1734319300000|2024-12-16 03:21:40|4286.4|4280.4|4285.9|4279.9|4286.4|4280.4|4285.9|4279.9|1
1734319310000|2024-12-16 03:21:50|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4286.9|4280.9|0
1734319320000|2024-12-16 03:22:00|4287.4|4281.4|4287.2|4281.2|4287.9|4281.9|4286.9|4280.9|0
1734319330000|2024-12-16 03:22:10|4287.6|4281.6|4287.6|4281.6|4287.9|4281.9|4286.9|4280.9|0
1734319340000|2024-12-16 03:22:20|4286.9|4280.9|4287.9|4281.9|4287.9|4281.9|4286.9|4280.9|0
1734319350000|2024-12-16 03:22:30|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|0
1734319360000|2024-12-16 03:22:40|4286.7|4280.7|4285.9|4279.9|4286.7|4280.7|4285.9|4279.9|0
1734319370000|2024-12-16 03:22:50|4286.6|4280.6|4285.9|4279.9|4286.9|4280.9|4285.9|4279.9|0
1734319380000|2024-12-16 03:23:00|4285.6|4279.6|4284.9|4278.9|4285.7|4279.7|4284.9|4278.9|1
1734319390000|2024-12-16 03:23:10|4284.7|4278.7|4284.7|4278.7|4284.9|4278.9|4284.7|4278.7|0
1734319400000|2024-12-16 03:23:20|4284.4|4278.4|4283.9|4277.9|4284.4|4278.4|4283.9|4277.9|1
1734319410000|2024-12-16 03:23:30|4284.6|4278.6|4284.6|4278.6|4284.7|4278.7|4284.6|4278.6|0
1734319420000|2024-12-16 03:23:40|4283.9|4277.9|4283.7|4277.7|4283.9|4277.9|4283.7|4277.7|0
1734319430000|2024-12-16 03:23:50|||||||||1
1734319440000|2024-12-16 03:24:00|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1734319450000|2024-12-16 03:24:10|4283.7|4277.7|4283.7|4277.7|4283.9|4277.9|4283.7|4277.7|0
1734319460000|2024-12-16 03:24:20|4283.4|4277.4|4283.7|4277.7|4283.7|4277.7|4283.4|4277.4|0
1734319470000|2024-12-16 03:24:30|4283.9|4277.9|4283.7|4277.7|4283.9|4277.9|4283.7|4277.7|1
1734319480000|2024-12-16 03:24:40|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|0
1734319490000|2024-12-16 03:24:50|4284.2|4278.2|4284.2|4278.2|4284.7|4278.7|4284.2|4278.2|0
1734319500000|2024-12-16 03:25:00|4284.7|4278.7|4283.9|4277.9|4284.9|4278.9|4283.9|4277.9|0
1734319510000|2024-12-16 03:25:10|4284.2|4278.2|4284.9|4278.9|4285.2|4279.2|4283.9|4277.9|0
1734319520000|2024-12-16 03:25:20|4284.7|4278.7|4284.9|4278.9|4284.9|4278.9|4284.7|4278.7|0
1734319530000|2024-12-16 03:25:30|4284.7|4278.7|4284.9|4278.9|4285.9|4279.9|4284.7|4278.7|1
1734319540000|2024-12-16 03:25:40|4284.7|4278.7|4284.9|4278.9|4284.9|4278.9|4283.9|4277.9|0
1734319550000|2024-12-16 03:25:50|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|4284.7|4278.7|0
1734319560000|2024-12-16 03:26:00|4283.9|4277.9|4283.7|4277.7|4283.9|4277.9|4283.4|4277.4|0
1734319570000|2024-12-16 03:26:10|4283.4|4277.4|4283.9|4277.9|4283.9|4277.9|4283.4|4277.4|3
1734319600000|2024-12-16 03:26:40|4284.2|4278.2|4283.9|4277.9|4284.4|4278.4|4283.9|4277.9|0
1734319630000|2024-12-16 03:27:10|4283.7|4277.7|4282.9|4276.9|4283.7|4277.7|4282.9|4276.9|2
1734319660000|2024-12-16 03:27:40|4283.1|4277.1|4283.4|4277.4|4283.4|4277.4|4282.9|4276.9|0
1734319670000|2024-12-16 03:27:50|4283.6|4277.6|4283.9|4277.9|4283.9|4277.9|4283.6|4277.6|0
1734319680000|2024-12-16 03:28:00|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|4284.4|4278.4|0
1734319690000|2024-12-16 03:28:10|4284.1|4278.1|4283.9|4277.9|4284.1|4278.1|4283.7|4277.7|2
1734319700000|2024-12-16 03:28:20|4283.4|4277.4|4283.4|4277.4|4283.7|4277.7|4283.4|4277.4|0
1734319710000|2024-12-16 03:28:30|4283.7|4277.7|4284.4|4278.4|4284.4|4278.4|4283.4|4277.4|0
1734319720000|2024-12-16 03:28:40|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|1
1734319730000|2024-12-16 03:28:50|4285.7|4279.7|4285.7|4279.7|4285.9|4279.9|4284.9|4278.9|0
1734319740000|2024-12-16 03:29:00|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4284.9|4278.9|0
1734319750000|2024-12-16 03:29:10|4286.2|4280.2|4287.9|4281.9|4287.9|4281.9|4286.1|4280.1|0
1734319760000|2024-12-16 03:29:20|4287.6|4281.6|4287.9|4281.9|4287.9|4281.9|4286.7|4280.7|2
1734319770000|2024-12-16 03:29:30|4287.7|4281.7|4287.9|4281.9|4287.9|4281.9|4287.4|4281.4|0
1734319780000|2024-12-16 03:29:40|4287.7|4281.7|4287.7|4281.7|4287.9|4281.9|4286.7|4280.7|2
1734319790000|2024-12-16 03:29:50|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|1
1734319800000|2024-12-16 03:30:00|4286.2|4280.2|4286.6|4280.6|4286.6|4280.6|4285.9|4279.9|1
1734319810000|2024-12-16 03:30:10|4286.7|4280.7|4287.9|4281.9|4288.1|4282.1|4286.7|4280.7|1
1734319820000|2024-12-16 03:30:20|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|1
1734319840000|2024-12-16 03:30:40|4284.2|4278.2|4283.9|4277.9|4284.2|4278.2|4283.9|4277.9|2
1734319850000|2024-12-16 03:30:50|||||||||1
1734319870000|2024-12-16 03:31:10|4283.6|4277.6|4282.9|4276.9|4283.6|4277.6|4282.9|4276.9|1
1734319900000|2024-12-16 03:31:40|4282.7|4276.7|4282.9|4276.9|4282.9|4276.9|4282.7|4276.7|1
1734319920000|2024-12-16 03:32:00|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|1
1734319940000|2024-12-16 03:32:20|4282.9|4276.9|4282.4|4276.4|4282.9|4276.9|4282.4|4276.4|4
1734319950000|2024-12-16 03:32:30|4281.4|4275.4|4281.9|4275.9|4281.9|4275.9|4281.4|4275.4|3
1734319960000|2024-12-16 03:32:40|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|4281.2|4275.2|0
1734319970000|2024-12-16 03:32:50|4280.9|4274.9|4281.9|4275.9|4281.9|4275.9|4280.9|4274.9|0
1734320000000|2024-12-16 03:33:20|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|0
1734320020000|2024-12-16 03:33:40|4281.9|4275.9|4282.2|4276.2|4282.2|4276.2|4281.9|4275.9|0
1734320040000|2024-12-16 03:34:00|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|0
1734320060000|2024-12-16 03:34:20|4281.4|4275.4|4281.2|4275.2|4281.4|4275.4|4280.9|4274.9|0
1734320070000|2024-12-16 03:34:30|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1734320080000|2024-12-16 03:34:40|4281.7|4275.7|4281.9|4275.9|4281.9|4275.9|4281.7|4275.7|2
1734320110000|2024-12-16 03:35:10|4281.1|4275.1|4281.9|4275.9|4281.9|4275.9|4281.1|4275.1|0
1734320120000|2024-12-16 03:35:20|4282.1|4276.1|4281.9|4275.9|4282.1|4276.1|4281.9|4275.9|1
1734320130000|2024-12-16 03:35:30|4281.1|4275.1|4281.2|4275.2|4281.4|4275.4|4281.1|4275.1|0
1734320140000|2024-12-16 03:35:40|4281.4|4275.4|4281.2|4275.2|4281.4|4275.4|4280.9|4274.9|0
1734320150000|2024-12-16 03:35:50|4280.9|4274.9|4281.2|4275.2|4281.2|4275.2|4280.9|4274.9|0
1734320160000|2024-12-16 03:36:00|4281.4|4275.4|4281.7|4275.7|4281.7|4275.7|4281.4|4275.4|0
1734320170000|2024-12-16 03:36:10|4281.4|4275.4|4281.9|4275.9|4281.9|4275.9|4281.4|4275.4|0
1734320180000|2024-12-16 03:36:20|4281.6|4275.6|4281.4|4275.4|4281.9|4275.9|4281.4|4275.4|0
1734320200000|2024-12-16 03:36:40|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|2
1734320250000|2024-12-16 03:37:30|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|4282.4|4276.4|0
1734320260000|2024-12-16 03:37:40|4281.9|4275.9|4282.2|4276.2|4282.2|4276.2|4281.9|4275.9|0
1734320270000|2024-12-16 03:37:50|4281.9|4275.9|4281.4|4275.4|4281.9|4275.9|4281.4|4275.4|0
1734320280000|2024-12-16 03:38:00|4281.6|4275.6|4283.4|4277.4|4284.4|4278.4|4281.6|4275.6|11
1734320290000|2024-12-16 03:38:10|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|0
1734320340000|2024-12-16 03:39:00|4282.4|4276.4|4281.9|4275.9|4282.4|4276.4|4281.9|4275.9|0
1734320360000|2024-12-16 03:39:20|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|4281.4|4275.4|0
1734320390000|2024-12-16 03:39:50|4281.1|4275.1|4280.9|4274.9|4281.1|4275.1|4280.9|4274.9|3
1734320420000|2024-12-16 03:40:20|4280.4|4274.4|4280.9|4274.9|4280.9|4274.9|4280.4|4274.4|0
1734320470000|2024-12-16 03:41:10|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1734320490000|2024-12-16 03:41:30|4280.1|4274.1|4279.4|4273.4|4280.1|4274.1|4279.4|4273.4|1
1734320500000|2024-12-16 03:41:40|4279.9|4273.9|4279.3|4273.3|4279.9|4273.9|4279.3|4273.3|2
1734320510000|2024-12-16 03:41:50|4279.1|4273.1|4277.9|4271.9|4279.1|4273.1|4277.8|4271.8|3
1734320520000|2024-12-16 03:42:00|4277.4|4271.4|4277.9|4271.9|4277.9|4271.9|4277.4|4271.4|1
1734320530000|2024-12-16 03:42:10|4278.3|4272.3|4278.9|4272.9|4278.9|4272.9|4278.3|4272.3|2
1734320550000|2024-12-16 03:42:30|||||||||1
1734320590000|2024-12-16 03:43:10|4279.1|4273.1|4279.9|4273.9|4280.3|4274.3|4279.1|4273.1|2
1734320630000|2024-12-16 03:43:50|4280.4|4274.4|4279.9|4273.9|4280.4|4274.4|4279.9|4273.9|0
1734320640000|2024-12-16 03:44:00|4280.6|4274.6|4279.9|4273.9|4280.8|4274.8|4279.9|4273.9|0
1734320650000|2024-12-16 03:44:10|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1734320660000|2024-12-16 03:44:20|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|1
1734320700000|2024-12-16 03:45:00|4279.8|4273.8|4279.8|4273.8|4279.9|4273.9|4279.3|4273.3|0
1734320710000|2024-12-16 03:45:10|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.8|4273.8|0
1734320720000|2024-12-16 03:45:20|4279.8|4273.8|4279.6|4273.6|4279.8|4273.8|4279.6|4273.6|0
1734320730000|2024-12-16 03:45:30|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1734320740000|2024-12-16 03:45:40|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1734320750000|2024-12-16 03:45:50|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1734320770000|2024-12-16 03:46:10|4280.1|4274.1|4280.3|4274.3|4280.3|4274.3|4280.1|4274.1|0
1734320780000|2024-12-16 03:46:20|4279.9|4273.9|4280.8|4274.8|4280.8|4274.8|4279.9|4273.9|0
1734320790000|2024-12-16 03:46:30|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|0
1734320800000|2024-12-16 03:46:40|4280.8|4274.8|4280.3|4274.3|4280.8|4274.8|4280.3|4274.3|0
1734320810000|2024-12-16 03:46:50|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|4280.8|4274.8|0
1734320820000|2024-12-16 03:47:00|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|3
1734320830000|2024-12-16 03:47:10|4280.8|4274.8|4280.6|4274.6|4280.9|4274.9|4280.6|4274.6|0
1734320840000|2024-12-16 03:47:20|4281.1|4275.1|4281.3|4275.3|4281.3|4275.3|4281.1|4275.1|0
1734320890000|2024-12-16 03:48:10|4279.9|4273.9|4279.9|4273.9|4280.3|4274.3|4279.9|4273.9|0
1734320910000|2024-12-16 03:48:30|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.6|4273.6|0
1734320930000|2024-12-16 03:48:50|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1734320960000|2024-12-16 03:49:20|4280.3|4274.3|4279.9|4273.9|4280.3|4274.3|4279.9|4273.9|0
1734321000000|2024-12-16 03:50:00|4280.3|4274.3|4280.4|4274.4|4280.4|4274.4|4280.3|4274.3|0
1734321010000|2024-12-16 03:50:10|4280.3|4274.3|4280.3|4274.3|4280.4|4274.4|4279.9|4273.9|0
1734321030000|2024-12-16 03:50:30|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1734321060000|2024-12-16 03:51:00|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1734321070000|2024-12-16 03:51:10|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|0
1734321090000|2024-12-16 03:51:30|4280.3|4274.3|4280.4|4274.4|4280.4|4274.4|4280.3|4274.3|0
1734321100000|2024-12-16 03:51:40|4280.3|4274.3|4279.8|4273.8|4280.3|4274.3|4279.8|4273.8|1
1734321110000|2024-12-16 03:51:50|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|0
1734321120000|2024-12-16 03:52:00|4279.6|4273.6|4279.8|4273.8|4279.9|4273.9|4279.6|4273.6|0
1734321140000|2024-12-16 03:52:20|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|4279.4|4273.4|0
1734321160000|2024-12-16 03:52:40|4279.3|4273.3|4279.3|4273.3|4279.9|4273.9|4279.3|4273.3|1
1734321170000|2024-12-16 03:52:50|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|4279.8|4273.8|0
1734321180000|2024-12-16 03:53:00|4279.9|4273.9|4279.9|4273.9|4279.9|4273.9|4279.8|4273.8|0
1734321190000|2024-12-16 03:53:10|4279.8|4273.8|4279.9|4273.9|4279.9|4273.9|4279.8|4273.8|0
1734321200000|2024-12-16 03:53:20|4279.3|4273.3|4278.9|4272.9|4279.3|4273.3|4278.9|4272.9|0
1734321210000|2024-12-16 03:53:30|4278.8|4272.8|4278.3|4272.3|4278.8|4272.8|4278.3|4272.3|0
1734321220000|2024-12-16 03:53:40|4277.9|4271.9|4278.4|4272.4|4278.4|4272.4|4277.9|4271.9|0
1734321240000|2024-12-16 03:54:00|4279.3|4273.3|4278.9|4272.9|4279.3|4273.3|4278.8|4272.8|2
1734321250000|2024-12-16 03:54:10|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|4278.8|4272.8|0
1734321280000|2024-12-16 03:54:40|4278.4|4272.4|4277.9|4271.9|4278.8|4272.8|4277.9|4271.9|1
1734321290000|2024-12-16 03:54:50|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|4277.8|4271.8|0
1734321300000|2024-12-16 03:55:00|4277.9|4271.9|4278.1|4272.1|4278.1|4272.1|4277.9|4271.9|103
1734321310000|2024-12-16 03:55:10|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|4277.9|4271.9|0
1734321320000|2024-12-16 03:55:20|4278.3|4272.3|4278.9|4272.9|4278.9|4272.9|4278.3|4272.3|0
1734321330000|2024-12-16 03:55:30|4279.4|4273.4|4279.9|4273.9|4279.9|4273.9|4279.4|4273.4|100
1734321340000|2024-12-16 03:55:40|4280.3|4274.3|4280.4|4274.4|4280.4|4274.4|4279.9|4273.9|1
1734321350000|2024-12-16 03:55:50|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|0
1734321360000|2024-12-16 03:56:00|4279.9|4273.9|4280.3|4274.3|4280.3|4274.3|4279.9|4273.9|0
1734321370000|2024-12-16 03:56:10|4280.4|4274.4|4280.3|4274.3|4280.4|4274.4|4280.3|4274.3|0
1734321380000|2024-12-16 03:56:20|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|4280.4|4274.4|0
1734321390000|2024-12-16 03:56:30|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|4280.5|4274.5|0
1734321400000|2024-12-16 03:56:40|4280.8|4274.8|4281|4275|4281.8|4275.8|4280.8|4274.8|101
1734321420000|2024-12-16 03:57:00|4280.8|4274.8|4280|4274|4280.8|4274.8|4280|4274|2
1734321430000|2024-12-16 03:57:10|4279.6|4273.6|4279|4273|4279.6|4273.6|4279|4273|0
1734321440000|2024-12-16 03:57:20|4279.8|4273.8|4279|4273|4279.8|4273.8|4279|4273|0
1734321470000|2024-12-16 03:57:50|4278.6|4272.6|4278|4272|4278.6|4272.6|4278|4272|0
1734321480000|2024-12-16 03:58:00|4277.8|4271.8|4277.5|4271.5|4277.8|4271.8|4277|4271|2
1734321490000|2024-12-16 03:58:10|4277.3|4271.3|4277|4271|4277.3|4271.3|4277|4271|0
1734321600000|2024-12-16 04:00:00|4277.8|4271.8|4278|4272|4278|4272|4277.8|4271.8|0
1734321640000|2024-12-16 04:00:40|||||||||1
1734321660000|2024-12-16 04:01:00|4277.6|4271.6|4277|4271|4277.6|4271.6|4277|4271|0
1734321690000|2024-12-16 04:01:30|4277.5|4271.5|4277|4271|4277.5|4271.5|4277|4271|0
1734321740000|2024-12-16 04:02:20|4276.6|4270.6|4276.5|4270.5|4276.6|4270.6|4276.5|4270.5|0
1734321760000|2024-12-16 04:02:40|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|3
1734321770000|2024-12-16 04:02:50|4276.5|4270.5|4276.5|4270.5|4276.8|4270.8|4276.5|4270.5|0
1734321780000|2024-12-16 04:03:00|4276.8|4270.8|4276.8|4270.8|4276.8|4270.8|4276.5|4270.5|3
1734321800000|2024-12-16 04:03:20|4276.5|4270.5|4276.3|4270.3|4276.5|4270.5|4276|4270|1
1734321810000|2024-12-16 04:03:30|4276|4270|4276.3|4270.3|4276.3|4270.3|4276|4270|0
1734321840000|2024-12-16 04:04:00|4275.8|4269.8|4275.5|4269.5|4275.8|4269.8|4275.5|4269.5|0
1734321850000|2024-12-16 04:04:10|4275|4269|4275|4269|4275|4269|4275|4269|3
1734321860000|2024-12-16 04:04:20|4274|4268|4274|4268|4274|4268|4274|4268|1
1734321870000|2024-12-16 04:04:30|4274.3|4268.3|4274|4268|4274.3|4268.3|4274|4268|0
1734321900000|2024-12-16 04:05:00|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1734321910000|2024-12-16 04:05:10|||||||||1
1734321920000|2024-12-16 04:05:20|4274|4268|4274|4268|4274|4268|4274|4268|3
1734321940000|2024-12-16 04:05:40|||||||||1
1734321950000|2024-12-16 04:05:50|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|4274.3|4268.3|0
1734321960000|2024-12-16 04:06:00|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.3|4268.3|0
1734322000000|2024-12-16 04:06:40|4275|4269|4274.5|4268.5|4275|4269|4274.5|4268.5|2
1734322010000|2024-12-16 04:06:50|4274.1|4268.1|4274|4268|4274.1|4268.1|4274|4268|0
1734322020000|2024-12-16 04:07:00|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|4274.5|4268.5|0
1734322040000|2024-12-16 04:07:20|4274.1|4268.1|4274|4268|4274.1|4268.1|4274|4268|1
1734322050000|2024-12-16 04:07:30|4273.5|4267.5|4272.5|4266.5|4273.5|4267.5|4272.5|4266.5|2
1734322060000|2024-12-16 04:07:40|4272.8|4266.8|4272.5|4266.5|4273|4267|4272.5|4266.5|2
1734322070000|2024-12-16 04:07:50|4271.5|4265.5|4271|4265|4271.5|4265.5|4270.8|4264.8|3
1734322090000|2024-12-16 04:08:10|4270.5|4264.5|4270.5|4264.5|4271|4265|4270.5|4264.5|2
1734322100000|2024-12-16 04:08:20|4269.5|4263.5|4270|4264|4270|4264|4269.5|4263.5|1
1734322110000|2024-12-16 04:08:30|4270.3|4264.3|4270|4264|4270.3|4264.3|4270|4264|0
1734322140000|2024-12-16 04:09:00|4270.3|4264.3|4271.5|4265.5|4271.5|4265.5|4270.3|4264.3|3
1734322160000|2024-12-16 04:09:20|4272.5|4266.5|4272.8|4266.8|4273|4267|4272.5|4266.5|1
1734322170000|2024-12-16 04:09:30|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1734322180000|2024-12-16 04:09:40|4272.6|4266.6|4272.5|4266.5|4273|4267|4272.5|4266.5|2
1734322190000|2024-12-16 04:09:50|4273|4267|4273|4267|4273|4267|4273|4267|0
1734322210000|2024-12-16 04:10:10|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|4273.8|4267.8|0
1734322220000|2024-12-16 04:10:20|4273|4267|4273|4267|4273|4267|4273|4267|2
1734322230000|2024-12-16 04:10:30|4273.3|4267.3|4273.8|4267.8|4273.8|4267.8|4273.3|4267.3|0
1734322260000|2024-12-16 04:11:00|4274|4268|4274|4268|4274|4268|4274|4268|1
1734322280000|2024-12-16 04:11:20|4274.6|4268.6|4275|4269|4275|4269|4274.6|4268.6|0
1734322290000|2024-12-16 04:11:30|4274.6|4268.6|4275|4269|4275|4269|4274.3|4268.3|0
1734322310000|2024-12-16 04:11:50|4274.5|4268.5|4274.3|4268.3|4274.5|4268.5|4274.3|4268.3|0
1734322320000|2024-12-16 04:12:00|4274.8|4268.8|4274.8|4268.8|4274.8|4268.8|4274.3|4268.3|0
1734322380000|2024-12-16 04:13:00|4274|4268|4274.8|4268.8|4274.8|4268.8|4274|4268|0
1734322390000|2024-12-16 04:13:10|4274|4268|4273|4267|4274|4268|4273|4267|0
1734322400000|2024-12-16 04:13:20|4273.3|4267.3|4273|4267|4273.3|4267.3|4272.6|4266.6|0
1734322430000|2024-12-16 04:13:50|4272.8|4266.8|4272.6|4266.6|4272.8|4266.8|4272.3|4266.3|0
1734322440000|2024-12-16 04:14:00|4272.3|4266.3|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1734322450000|2024-12-16 04:14:10|4272.6|4266.6|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1734322460000|2024-12-16 04:14:20|4273|4267|4273|4267|4273|4267|4273|4267|1
1734322500000|2024-12-16 04:15:00|4273.3|4267.3|4273|4267|4273.3|4267.3|4273|4267|0
1734322510000|2024-12-16 04:15:10|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1734322530000|2024-12-16 04:15:30|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|1
1734322540000|2024-12-16 04:15:40|4272.3|4266.3|4272.1|4266.1|4272.8|4266.8|4272.1|4266.1|0
1734322550000|2024-12-16 04:15:50|4271.8|4265.8|4271|4265|4271.8|4265.8|4270.8|4264.8|1
1734322560000|2024-12-16 04:16:00|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271|4265|2
1734322570000|2024-12-16 04:16:10|4271|4265|4271.8|4265.8|4271.8|4265.8|4271|4265|0
1734322580000|2024-12-16 04:16:20|4271.5|4265.5|4271|4265|4271.5|4265.5|4271|4265|2
1734322600000|2024-12-16 04:16:40|4271.3|4265.3|4271|4265|4271.3|4265.3|4271|4265|0
1734322610000|2024-12-16 04:16:50|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1734322620000|2024-12-16 04:17:00|4271.3|4265.3|4271.8|4265.8|4271.8|4265.8|4271.3|4265.3|0
1734322660000|2024-12-16 04:17:40|4271.5|4265.5|4271|4265|4271.6|4265.6|4271|4265|0
1734322670000|2024-12-16 04:17:50|4271.3|4265.3|4271|4265|4271.3|4265.3|4271|4265|0
1734322680000|2024-12-16 04:18:00|4271.3|4265.3|4271|4265|4271.3|4265.3|4271|4265|0
1734322690000|2024-12-16 04:18:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1734322700000|2024-12-16 04:18:20|4271.2|4265.2|4271.5|4265.5|4271.5|4265.5|4271|4265|0
1734322710000|2024-12-16 04:18:30|4271.8|4265.8|4271|4265|4271.8|4265.8|4271|4265|0
1734322720000|2024-12-16 04:18:40|4270.8|4264.8|4271|4265|4271|4265|4270.8|4264.8|0
1734322730000|2024-12-16 04:18:50|4270.8|4264.8|4271|4265|4271|4265|4270.8|4264.8|0
1734322740000|2024-12-16 04:19:00|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1734322750000|2024-12-16 04:19:10|4271|4265|4271|4265|4271|4265|4271|4265|0
1734322760000|2024-12-16 04:19:20|4271.3|4265.3|4270.8|4264.8|4271.6|4265.6|4270.8|4264.8|0
1734322780000|2024-12-16 04:19:40|4271|4265|4271|4265|4271|4265|4271|4265|1
1734322800000|2024-12-16 04:20:00|4270.8|4264.8|4270.8|4264.8|4271|4265|4270.8|4264.8|0
1734322860000|2024-12-16 04:21:00|4271|4265|4270.8|4264.8|4271|4265|4270.5|4264.5|4
1734322870000|2024-12-16 04:21:10|4270.6|4264.6|4270.8|4264.8|4270.8|4264.8|4270.6|4264.6|0
1734322880000|2024-12-16 04:21:20|4270.6|4264.6|4270.8|4264.8|4270.8|4264.8|4270.6|4264.6|0
1734322890000|2024-12-16 04:21:30|4271|4265|4269.8|4263.8|4271|4265|4269.8|4263.8|0
1734322900000|2024-12-16 04:21:40|4270|4264|4270|4264|4270|4264|4270|4264|1
1734322910000|2024-12-16 04:21:50|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1734322920000|2024-12-16 04:22:00|4270|4264|4270.5|4264.5|4270.5|4264.5|4270|4264|0
1734322930000|2024-12-16 04:22:10|4271|4265|4271|4265|4271|4265|4271|4265|1
1734322940000|2024-12-16 04:22:20|4271.2|4265.2|4271|4265|4271.5|4265.5|4271|4265|0
1734322950000|2024-12-16 04:22:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734322960000|2024-12-16 04:22:40|4271|4265|4271|4265|4271|4265|4271|4265|0
1734322970000|2024-12-16 04:22:50|4271.2|4265.2|4271.8|4265.8|4271.8|4265.8|4271.2|4265.2|0
1734323000000|2024-12-16 04:23:20|||||||||9
1734323010000|2024-12-16 04:23:30|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1734323020000|2024-12-16 04:23:40|4271.1|4265.1|4270.5|4264.5|4271.1|4265.1|4270.3|4264.3|2
1734323030000|2024-12-16 04:23:50|4271|4265|4271|4265|4271|4265|4271|4265|0
1734323050000|2024-12-16 04:24:10|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1734323060000|2024-12-16 04:24:20|4271|4265|4271.5|4265.5|4271.5|4265.5|4271|4265|0
1734323070000|2024-12-16 04:24:30|4271.8|4265.8|4271.5|4265.5|4271.8|4265.8|4271.5|4265.5|0
1734323110000|2024-12-16 04:25:10|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|3
1734323120000|2024-12-16 04:25:20|4272|4266|4272|4266|4272|4266|4272|4266|0
1734323140000|2024-12-16 04:25:40|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1734323150000|2024-12-16 04:25:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1734323160000|2024-12-16 04:26:00|4272.5|4266.5|4272.5|4266.5|4272.8|4266.8|4272.5|4266.5|0
1734323170000|2024-12-16 04:26:10|4272.8|4266.8|4273|4267|4273|4267|4272.8|4266.8|2
1734323260000|2024-12-16 04:27:40|4272.8|4266.8|4272.3|4266.3|4272.8|4266.8|4272.3|4266.3|0
1734323270000|2024-12-16 04:27:50|4272.5|4266.5|4272|4266|4272.8|4266.8|4272|4266|1
1734323280000|2024-12-16 04:28:00|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1734323290000|2024-12-16 04:28:10|4272|4266|4272|4266|4272|4266|4272|4266|0
1734323300000|2024-12-16 04:28:20|4271.8|4265.8|4272|4266|4272.3|4266.3|4271.8|4265.8|0
1734323310000|2024-12-16 04:28:30|4272.3|4266.3|4272|4266|4272.3|4266.3|4272|4266|0
1734323320000|2024-12-16 04:28:40|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1734323340000|2024-12-16 04:29:00|4272|4266|4271.8|4265.8|4272|4266|4271.8|4265.8|0
1734323380000|2024-12-16 04:29:40|||||||||2
1734323400000|2024-12-16 04:30:00|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734323420000|2024-12-16 04:30:20|4271|4265|4270.8|4264.8|4271|4265|4270.8|4264.8|11
1734323430000|2024-12-16 04:30:30|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1734323450000|2024-12-16 04:30:50|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1734323480000|2024-12-16 04:31:20|4271|4265|4271|4265|4271|4265|4271|4265|3
1734323500000|2024-12-16 04:31:40|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|1
1734323540000|2024-12-16 04:32:20|4271|4265|4271|4265|4271|4265|4271|4265|1
1734323550000|2024-12-16 04:32:30|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1734323560000|2024-12-16 04:32:40|4271|4265|4271|4265|4271|4265|4271|4265|1
1734323570000|2024-12-16 04:32:50|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1734323590000|2024-12-16 04:33:10|4271|4265|4271.3|4265.3|4271.3|4265.3|4271|4265|1
1734323610000|2024-12-16 04:33:30|4271|4265|4271.3|4265.3|4271.3|4265.3|4271|4265|0
1734323620000|2024-12-16 04:33:40|4271|4265|4271|4265|4271|4265|4271|4265|0
1734323630000|2024-12-16 04:33:50|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|1
1734323680000|2024-12-16 04:34:40|4271|4265|4271.3|4265.3|4271.3|4265.3|4271|4265|1
1734323730000|2024-12-16 04:35:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.3|4265.3|0
1734323750000|2024-12-16 04:35:50|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1734323780000|2024-12-16 04:36:20|4271|4265|4271|4265|4271|4265|4271|4265|0
1734323790000|2024-12-16 04:36:30|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1734323820000|2024-12-16 04:37:00|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734323860000|2024-12-16 04:37:40|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|1
1734323930000|2024-12-16 04:38:50|4271.6|4265.6|4271.8|4265.8|4271.8|4265.8|4271.6|4265.6|1
1734323970000|2024-12-16 04:39:30|4271.6|4265.6|4271.3|4265.3|4271.6|4265.6|4271|4265|0
1734323980000|2024-12-16 04:39:40|4271.5|4265.5|4271.3|4265.3|4271.5|4265.5|4271.3|4265.3|0
1734323990000|2024-12-16 04:39:50|4271|4265|4271.3|4265.3|4271.3|4265.3|4271|4265|0
1734324000000|2024-12-16 04:40:00|4271|4265|4271.3|4265.3|4271.3|4265.3|4271|4265|0
1734324010000|2024-12-16 04:40:10|4271|4265|4271.3|4265.3|4271.3|4265.3|4271|4265|0
1734324040000|2024-12-16 04:40:40|4271|4265|4271.3|4265.3|4271.3|4265.3|4271|4265|0
1734324050000|2024-12-16 04:40:50|4271|4265|4271|4265|4271|4265|4271|4265|0
1734324060000|2024-12-16 04:41:00|||||||||1
1734324100000|2024-12-16 04:41:40|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1734324110000|2024-12-16 04:41:50|4271|4265|4271|4265|4271|4265|4271|4265|1
1734324130000|2024-12-16 04:42:10|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|3
1734324140000|2024-12-16 04:42:20|||||||||2
1734324150000|2024-12-16 04:42:30|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|1
1734324160000|2024-12-16 04:42:40|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|4272.3|4266.3|0
1734324170000|2024-12-16 04:42:50|4272.5|4266.5|4272.8|4266.8|4272.8|4266.8|4272.5|4266.5|1
1734324240000|2024-12-16 04:44:00|||||||||1
1734324770000|2024-12-16 04:52:50|||||||||1
1734324980000|2024-12-16 04:56:20|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|3
1734325000000|2024-12-16 04:56:40|4272.6|4266.6|4272.8|4266.8|4272.8|4266.8|4272.6|4266.6|2
1734325050000|2024-12-16 04:57:30|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|3
1734325080000|2024-12-16 04:58:00|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|4273.3|4267.3|0
1734325090000|2024-12-16 04:58:10|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|4273.5|4267.5|0
1734325110000|2024-12-16 04:58:30|4273.8|4267.8|4274|4268|4274|4268|4273.8|4267.8|6
1734325120000|2024-12-16 04:58:40|4273.8|4267.8|4273.3|4267.3|4273.8|4267.8|4273.3|4267.3|0
1734325150000|2024-12-16 04:59:10|4273.1|4267.1|4273|4267|4273.1|4267.1|4273|4267|1
1734325200000|2024-12-16 05:00:00|4272.5|4266.5|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1734325220000|2024-12-16 05:00:20|4272.6|4266.6|4272.3|4266.3|4272.6|4266.6|4272.3|4266.3|0
1734325230000|2024-12-16 05:00:30|4272|4266|4272|4266|4272|4266|4272|4266|0
1734325420000|2024-12-16 05:03:40|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|4271.8|4265.8|0
1734325440000|2024-12-16 05:04:00|4272|4266|4272|4266|4272|4266|4272|4266|0
1734325510000|2024-12-16 05:05:10|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|4272.5|4266.5|0
1734325540000|2024-12-16 05:05:40|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|0
1734325550000|2024-12-16 05:05:50|4272.3|4266.3|4272.5|4266.5|4272.5|4266.5|4272.3|4266.3|0
1734325560000|2024-12-16 05:06:00|4272.8|4266.8|4272.5|4266.5|4272.8|4266.8|4272.5|4266.5|0
1734325580000|2024-12-16 05:06:20|4272.3|4266.3|4272|4266|4272.3|4266.3|4272|4266|0
1734325730000|2024-12-16 05:08:50|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1734325800000|2024-12-16 05:10:00|4272.5|4266.5|4272.8|4266.8|4272.8|4266.8|4272|4266|0
1734325830000|2024-12-16 05:10:30|4272.3|4266.3|4272.8|4266.8|4272.8|4266.8|4272.3|4266.3|0
1734325870000|2024-12-16 05:11:10|4272.6|4266.6|4272.8|4266.8|4272.8|4266.8|4272.6|4266.6|0
1734325900000|2024-12-16 05:11:40|4272.6|4266.6|4272.3|4266.3|4272.6|4266.6|4272|4266|0
1734325910000|2024-12-16 05:11:50|4272.5|4266.5|4272.8|4266.8|4272.8|4266.8|4272.5|4266.5|0
1734325920000|2024-12-16 05:12:00|4272.6|4266.6|4272.8|4266.8|4272.8|4266.8|4272.6|4266.6|0
1734325930000|2024-12-16 05:12:10|4272.2|4266.2|4272|4266|4272.2|4266.2|4272|4266|0
1734325940000|2024-12-16 05:12:20|4272.2|4266.2|4272.8|4266.8|4272.8|4266.8|4272.2|4266.2|0
1734325970000|2024-12-16 05:12:50|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|4272.6|4266.6|0
1734325980000|2024-12-16 05:13:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1734326020000|2024-12-16 05:13:40|4272|4266|4272|4266|4272|4266|4272|4266|2
1734326030000|2024-12-16 05:13:50|4271.8|4265.8|4272|4266|4272|4266|4271.8|4265.8|1
1734326060000|2024-12-16 05:14:20|4272.3|4266.3|4272.5|4266.5|4272.5|4266.5|4272.3|4266.3|0
1734326100000|2024-12-16 05:15:00|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|4272.8|4266.8|0
1734326160000|2024-12-16 05:16:00|4272.5|4266.5|4272.8|4266.8|4272.8|4266.8|4272.5|4266.5|0
1734326180000|2024-12-16 05:16:20|4272.5|4266.5|4272|4266|4272.5|4266.5|4272|4266|1
1734326190000|2024-12-16 05:16:30|4269.8|4263.8|4270.8|4264.8|4270.8|4264.8|4269.8|4263.8|4
1734326220000|2024-12-16 05:17:00|4271|4265|4271|4265|4271|4265|4271|4265|1
1734326230000|2024-12-16 05:17:10|4271.8|4265.8|4272|4266|4272|4266|4271.8|4265.8|0
1734326240000|2024-12-16 05:17:20|4272.2|4266.2|4272.5|4266.5|4272.5|4266.5|4272.2|4266.2|0
1734326390000|2024-12-16 05:19:50|4272.2|4266.2|4271.8|4265.8|4272.2|4266.2|4271.8|4265.8|1
1734326400000|2024-12-16 05:20:00|4271.3|4265.3|4271.3|4265.3|4271.8|4265.8|4271.3|4265.3|0
1734326420000|2024-12-16 05:20:20|4271.5|4265.5|4271.8|4265.8|4271.8|4265.8|4271.5|4265.5|0
1734326460000|2024-12-16 05:21:00|4271.7|4265.7|4271.8|4265.8|4271.8|4265.8|4271.7|4265.7|0
1734326500000|2024-12-16 05:21:40|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|4271.2|4265.2|1
1734326510000|2024-12-16 05:21:50|4270.8|4264.8|4270.5|4264.5|4270.8|4264.8|4270.5|4264.5|0
1734326520000|2024-12-16 05:22:00|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1734326550000|2024-12-16 05:22:30|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.3|4264.3|0
1734326560000|2024-12-16 05:22:40|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|0
1734326580000|2024-12-16 05:23:00|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|4270.5|4264.5|0
1734326610000|2024-12-16 05:23:30|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1734326640000|2024-12-16 05:24:00|||||||||1
1734326670000|2024-12-16 05:24:30|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|2
1734326680000|2024-12-16 05:24:40|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|4271.3|4265.3|0
1734326700000|2024-12-16 05:25:00|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|4271.5|4265.5|0
1734326760000|2024-12-16 05:26:00|4271.2|4265.2|4271|4265|4271.2|4265.2|4271|4265|2
1734326780000|2024-12-16 05:26:20|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|4270.8|4264.8|0
1734326840000|2024-12-16 05:27:20|4271|4265|4271|4265|4271|4265|4271|4265|1
1734326890000|2024-12-16 05:28:10|4271.3|4265.3|4271.5|4265.5|4271.5|4265.5|4271.3|4265.3|0
1734326990000|2024-12-16 05:29:50|4271|4265|4267|4261|4271|4265|4265|4259|8
1734327000000|2024-12-16 05:30:00|4266.8|4260.8|4268.5|4262.5|4269|4263|4266.3|4260.3|2
1734327010000|2024-12-16 05:30:10|4269.3|4263.3|4268.5|4262.5|4269.3|4263.3|4268|4262|0
1734327020000|2024-12-16 05:30:20|4268|4262|4267.8|4261.8|4268|4262|4267.8|4261.8|1
1734327030000|2024-12-16 05:30:30|4268.2|4262.2|4268.5|4262.5|4268.5|4262.5|4268.2|4262.2|1
1734327040000|2024-12-16 05:30:40|4268|4262|4268.3|4262.3|4268.3|4262.3|4268|4262|1
1734327050000|2024-12-16 05:30:50|4268.5|4262.5|4268.3|4262.3|4268.5|4262.5|4268.3|4262.3|0
1734327060000|2024-12-16 05:31:00|4268.5|4262.5|4269|4263|4269|4263|4268.3|4262.3|0
1734327070000|2024-12-16 05:31:10|4268.8|4262.8|4269|4263|4269|4263|4268.8|4262.8|0
1734327080000|2024-12-16 05:31:20|4269.3|4263.3|4268.5|4262.5|4269.3|4263.3|4268.5|4262.5|1
1734327100000|2024-12-16 05:31:40|4268|4262|4268.3|4262.3|4268.3|4262.3|4268|4262|2
1734327110000|2024-12-16 05:31:50|4268|4262|4267.3|4261.3|4268|4262|4267.3|4261.3|0
1734327120000|2024-12-16 05:32:00|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.3|4261.3|0
1734327130000|2024-12-16 05:32:10|4267.3|4261.3|4267.5|4261.5|4267.5|4261.5|4267.3|4261.3|0
1734327140000|2024-12-16 05:32:20|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|4267.3|4261.3|0
1734327150000|2024-12-16 05:32:30|4267|4261|4267|4261|4267|4261|4267|4261|0
1734327160000|2024-12-16 05:32:40|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|4267.5|4261.5|0
1734327180000|2024-12-16 05:33:00|||||||||1
1734327240000|2024-12-16 05:34:00|4268.5|4262.5|4267.3|4261.3|4268.5|4262.5|4267|4261|4
1734327250000|2024-12-16 05:34:10|4267|4261|4267|4261|4267|4261|4267|4261|0
1734327280000|2024-12-16 05:34:40|4266.8|4260.8|4267|4261|4267|4261|4266.8|4260.8|0
1734327290000|2024-12-16 05:34:50|4266.8|4260.8|4267.3|4261.3|4267.3|4261.3|4266.8|4260.8|0
1734327300000|2024-12-16 05:35:00|4267|4261|4267|4261|4267|4261|4267|4261|0
1734327320000|2024-12-16 05:35:20|4267.3|4261.3|4267|4261|4267.3|4261.3|4267|4261|0
1734327330000|2024-12-16 05:35:30|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|4266.5|4260.5|0
1734327370000|2024-12-16 05:36:10|4267|4261|4266.5|4260.5|4267|4261|4266.5|4260.5|0
1734327380000|2024-12-16 05:36:20|4266.8|4260.8|4266.5|4260.5|4266.8|4260.8|4266.5|4260.5|0
1734327410000|2024-12-16 05:36:50|4266|4260|4265.5|4259.5|4266|4260|4265.5|4259.5|3
1734327420000|2024-12-16 05:37:00|4265.8|4259.8|4265.5|4259.5|4265.8|4259.8|4265.3|4259.3|0
1734327430000|2024-12-16 05:37:10|4265.3|4259.3|4265.3|4259.3|4265.5|4259.5|4265.3|4259.3|0
1734327440000|2024-12-16 05:37:20|4265.5|4259.5|4265.5|4259.5|4265.8|4259.8|4265.3|4259.3|0
1734327480000|2024-12-16 05:38:00|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|4265.3|4259.3|0
1734327490000|2024-12-16 05:38:10|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|4265.5|4259.5|0
1734327500000|2024-12-16 05:38:20|4265.4|4259.4|4265.4|4259.4|4265.5|4259.5|4265.4|4259.4|0
1734327510000|2024-12-16 05:38:30|4265.2|4259.2|4264.5|4258.5|4265.2|4259.2|4264.5|4258.5|0
1734327530000|2024-12-16 05:38:50|4264.2|4258.2|4264|4258|4264.2|4258.2|4263.9|4257.9|4
1734327540000|2024-12-16 05:39:00|4264.4|4258.4|4264.5|4258.5|4264.5|4258.5|4264.4|4258.4|0
1734327550000|2024-12-16 05:39:10|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.5|4258.5|0
1734327560000|2024-12-16 05:39:20|4264.5|4258.5|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|0
1734327570000|2024-12-16 05:39:30|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|0
1734327580000|2024-12-16 05:39:40|4264.2|4258.2|4264|4258|4264.2|4258.2|4264|4258|1
1734327590000|2024-12-16 05:39:50|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1734327600000|2024-12-16 05:40:00|4263.9|4257.9|4264|4258|4264.5|4258.5|4263.9|4257.9|5
1734327610000|2024-12-16 05:40:10|4264.5|4258.5|4263.5|4257.5|4264.5|4258.5|4263.5|4257.5|3
1734327620000|2024-12-16 05:40:20|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1734327650000|2024-12-16 05:40:50|4263.9|4257.9|4263.9|4257.9|4264|4258|4263.9|4257.9|0
1734327660000|2024-12-16 05:41:00|4264|4258|4264.5|4258.5|4264.5|4258.5|4263.9|4257.9|0
1734327670000|2024-12-16 05:41:10|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|1
1734327690000|2024-12-16 05:41:30|4264.2|4258.2|4264|4258|4264.2|4258.2|4264|4258|1
1734327710000|2024-12-16 05:41:50|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|4264.2|4258.2|0
1734327720000|2024-12-16 05:42:00|4264.5|4258.5|4264|4258|4264.5|4258.5|4263.9|4257.9|0
1734327730000|2024-12-16 05:42:10|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1734327810000|2024-12-16 05:43:30|4263|4257|4263|4257|4263|4257|4262.5|4256.5|6
1734327830000|2024-12-16 05:43:50|4263.4|4257.4|4263.5|4257.5|4263.5|4257.5|4263.4|4257.4|0
1734327840000|2024-12-16 05:44:00|4264|4258|4264|4258|4264.5|4258.5|4264|4258|1
1734327850000|2024-12-16 05:44:10|4263.7|4257.7|4264|4258|4264|4258|4263.5|4257.5|0
1734327860000|2024-12-16 05:44:20|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263|4257|0
1734327890000|2024-12-16 05:44:50|4263.2|4257.2|4263|4257|4263.2|4257.2|4263|4257|1
1734327920000|2024-12-16 05:45:20|4262.9|4256.9|4262.5|4256.5|4262.9|4256.9|4262.5|4256.5|0
1734327940000|2024-12-16 05:45:40|4263|4257|4262.5|4256.5|4263|4257|4262.5|4256.5|0
1734327960000|2024-12-16 05:46:00|4262.7|4256.7|4263|4257|4263|4257|4262.7|4256.7|0
1734327970000|2024-12-16 05:46:10|4262.9|4256.9|4262.9|4256.9|4263|4257|4262.5|4256.5|0
1734327980000|2024-12-16 05:46:20|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|4262.5|4256.5|0
1734328030000|2024-12-16 05:47:10|4263|4257|4263.5|4257.5|4263.5|4257.5|4263|4257|0
1734328040000|2024-12-16 05:47:20|4263.9|4257.9|4263.5|4257.5|4263.9|4257.9|4263.5|4257.5|0
1734328060000|2024-12-16 05:47:40|4263|4257|4263|4257|4263|4257|4263|4257|1
1734328070000|2024-12-16 05:47:50|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.5|4256.5|0
1734328080000|2024-12-16 05:48:00|4262.5|4256.5|4262.9|4256.9|4262.9|4256.9|4262.5|4256.5|0
1734328090000|2024-12-16 05:48:10|||||||||1
1734328110000|2024-12-16 05:48:30|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263|4257|2
1734328160000|2024-12-16 05:49:20|4263.4|4257.4|4263|4257|4263.4|4257.4|4263|4257|0
1734328170000|2024-12-16 05:49:30|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734328180000|2024-12-16 05:49:40|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734328210000|2024-12-16 05:50:10|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|3
1734328220000|2024-12-16 05:50:20|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|0
1734328230000|2024-12-16 05:50:30|4264.9|4258.9|4264.5|4258.5|4264.9|4258.9|4264.5|4258.5|1
1734328240000|2024-12-16 05:50:40|4264.9|4258.9|4264|4258|4264.9|4258.9|4264|4258|0
1734328250000|2024-12-16 05:50:50|4264.4|4258.4|4264|4258|4264.5|4258.5|4264|4258|0
1734328260000|2024-12-16 05:51:00|4264.4|4258.4|4264.4|4258.4|4264.5|4258.5|4264|4258|0
1734328270000|2024-12-16 05:51:10|4264|4258|4264.4|4258.4|4264.4|4258.4|4264|4258|0
1734328290000|2024-12-16 05:51:30|4264|4258|4264|4258|4264.4|4258.4|4264|4258|1
1734328310000|2024-12-16 05:51:50|4263.9|4257.9|4264|4258|4264|4258|4263.9|4257.9|0
1734328320000|2024-12-16 05:52:00|4264.2|4258.2|4264.9|4258.9|4264.9|4258.9|4264.2|4258.2|0
1734328350000|2024-12-16 05:52:30|4264.5|4258.5|4264.9|4258.9|4264.9|4258.9|4264.5|4258.5|0
1734328370000|2024-12-16 05:52:50|4264.5|4258.5|4263.9|4257.9|4264.5|4258.5|4263.5|4257.5|1
1734328400000|2024-12-16 05:53:20|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|4263.5|4257.5|0
1734328460000|2024-12-16 05:54:20|4263|4257|4263|4257|4263.4|4257.4|4263|4257|2
1734328470000|2024-12-16 05:54:30|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|0
1734328490000|2024-12-16 05:54:50|4263.7|4257.7|4263.4|4257.4|4263.7|4257.7|4263.4|4257.4|0
1734328500000|2024-12-16 05:55:00|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|0
1734328510000|2024-12-16 05:55:10|4263.5|4257.5|4263.9|4257.9|4263.9|4257.9|4263|4257|0
1734328560000|2024-12-16 05:56:00|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|1
1734328570000|2024-12-16 05:56:10|4264|4258|4264.4|4258.4|4264.4|4258.4|4264|4258|0
1734328580000|2024-12-16 05:56:20|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|4264.5|4258.5|0
1734328620000|2024-12-16 05:57:00|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|4264.9|4258.9|1
1734328630000|2024-12-16 05:57:10|4265.2|4259.2|4264.9|4258.9|4265.2|4259.2|4264.9|4258.9|2
1734328640000|2024-12-16 05:57:20|4265.2|4259.2|4264.9|4258.9|4265.2|4259.2|4264.9|4258.9|0
1734328710000|2024-12-16 05:58:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|1
1734328730000|2024-12-16 05:58:50|4266.7|4260.7|4266.4|4260.4|4266.7|4260.7|4266.4|4260.4|0
1734328740000|2024-12-16 05:59:00|4266.7|4260.7|4266.4|4260.4|4266.7|4260.7|4266.4|4260.4|0
1734328760000|2024-12-16 05:59:20|4266.7|4260.7|4266.9|4260.9|4267.1|4261.1|4266.7|4260.7|0
1734328770000|2024-12-16 05:59:30|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4266.9|4260.9|1
1734328780000|2024-12-16 05:59:40|4267.4|4261.4|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|0
1734328800000|2024-12-16 06:00:00|4266.9|4260.9|4266.9|4260.9|4267.1|4261.1|4266.4|4260.4|2
1734328820000|2024-12-16 06:00:20|4267.1|4261.1|4266.9|4260.9|4267.1|4261.1|4266.6|4260.6|0
1734328830000|2024-12-16 06:00:30|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1734328850000|2024-12-16 06:00:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1734328860000|2024-12-16 06:01:00|4267.5|4261.5|4266.1|4260.1|4267.9|4261.9|4266.1|4260.1|4
1734328870000|2024-12-16 06:01:10|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1734328900000|2024-12-16 06:01:40|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|1
1734328910000|2024-12-16 06:01:50|4266.4|4260.4|4266.1|4260.1|4266.7|4260.7|4266.1|4260.1|0
1734328920000|2024-12-16 06:02:00|4266.4|4260.4|4266.9|4260.9|4266.9|4260.9|4266.4|4260.4|0
1734328950000|2024-12-16 06:02:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1734328960000|2024-12-16 06:02:40|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|0
1734328970000|2024-12-16 06:02:50|4266.4|4260.4|4266.2|4260.2|4266.4|4260.4|4265.9|4259.9|0
1734328980000|2024-12-16 06:03:00|4265.9|4259.9|4266.2|4260.2|4266.2|4260.2|4265.9|4259.9|0
1734328990000|2024-12-16 06:03:10|4265.9|4259.9|4267.1|4261.1|4267.1|4261.1|4265.9|4259.9|1
1734329010000|2024-12-16 06:03:30|4266.9|4260.9|4267.1|4261.1|4267.1|4261.1|4266.9|4260.9|1
1734329030000|2024-12-16 06:03:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1734329040000|2024-12-16 06:04:00|4266.2|4260.2|4267.1|4261.1|4267.1|4261.1|4266.2|4260.2|0
1734329100000|2024-12-16 06:05:00|4266.1|4260.1|4265.1|4259.1|4266.1|4260.1|4265.1|4259.1|1
1734329110000|2024-12-16 06:05:10|4265.4|4259.4|4265.7|4259.7|4265.7|4259.7|4265.4|4259.4|0
1734329120000|2024-12-16 06:05:20|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|4265.9|4259.9|0
1734329150000|2024-12-16 06:05:50|4265.6|4259.6|4265.9|4259.9|4265.9|4259.9|4265.6|4259.6|0
1734329160000|2024-12-16 06:06:00|4265.6|4259.6|4265.1|4259.1|4265.9|4259.9|4265.1|4259.1|1
1734329170000|2024-12-16 06:06:10|4265.4|4259.4|4265.7|4259.7|4265.7|4259.7|4265.4|4259.4|0
1734329180000|2024-12-16 06:06:20|4265.4|4259.4|4267.1|4261.1|4267.1|4261.1|4265.1|4259.1|1
1734329200000|2024-12-16 06:06:40|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|0
1734329210000|2024-12-16 06:06:50|4267.6|4261.6|4269.1|4263.1|4269.1|4263.1|4267.6|4261.6|0
1734329230000|2024-12-16 06:07:10|4269.4|4263.4|4268.7|4262.7|4269.7|4263.7|4268.7|4262.7|1
1734329240000|2024-12-16 06:07:20|4268.4|4262.4|4268.7|4262.7|4268.7|4262.7|4268.4|4262.4|0
1734329250000|2024-12-16 06:07:30|4268.4|4262.4|4268.4|4262.4|4268.7|4262.7|4268.4|4262.4|0
1734329260000|2024-12-16 06:07:40|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|4268.7|4262.7|0
1734329280000|2024-12-16 06:08:00|4268.1|4262.1|4267.7|4261.7|4269.2|4263.2|4267.7|4261.7|0
1734329300000|2024-12-16 06:08:20|4267.1|4261.1|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|0
1734329310000|2024-12-16 06:08:30|4267.1|4261.1|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|0
1734329320000|2024-12-16 06:08:40|4266.9|4260.9|4266.7|4260.7|4266.9|4260.9|4266.7|4260.7|0
1734329330000|2024-12-16 06:08:50|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|4266.9|4260.9|0
1734329340000|2024-12-16 06:09:00|4267.7|4261.7|4268.1|4262.1|4268.4|4262.4|4267.7|4261.7|1
1734329350000|2024-12-16 06:09:10|4268.4|4262.4|4267.7|4261.7|4268.4|4262.4|4267.7|4261.7|0
1734329360000|2024-12-16 06:09:20|4268.1|4262.1|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|0
1734329370000|2024-12-16 06:09:30|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|0
1734329380000|2024-12-16 06:09:40|4268.4|4262.4|4268.7|4262.7|4268.7|4262.7|4268.1|4262.1|0
1734329390000|2024-12-16 06:09:50|4269.2|4263.2|4269.4|4263.4|4269.4|4263.4|4269.2|4263.2|0
1734329400000|2024-12-16 06:10:00|4269.6|4263.6|4270.9|4264.9|4271.1|4265.1|4269.6|4263.6|0
1734329410000|2024-12-16 06:10:10|4271.1|4265.1|4271.1|4265.1|4271.4|4265.4|4270.9|4264.9|0
1734329420000|2024-12-16 06:10:20|4270.9|4264.9|4270.9|4264.9|4271.1|4265.1|4270.9|4264.9|0
1734329450000|2024-12-16 06:10:50|4270.7|4264.7|4270.1|4264.1|4270.7|4264.7|4269.7|4263.7|3
1734329460000|2024-12-16 06:11:00|4270.4|4264.4|4269.4|4263.4|4270.4|4264.4|4269.4|4263.4|2
1734329470000|2024-12-16 06:11:10|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1734329490000|2024-12-16 06:11:30|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|0
1734329500000|2024-12-16 06:11:40|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1734329570000|2024-12-16 06:12:50|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1734329580000|2024-12-16 06:13:00|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1734329590000|2024-12-16 06:13:10|4269.7|4263.7|4269.4|4263.4|4269.7|4263.7|4269.4|4263.4|0
1734329600000|2024-12-16 06:13:20|4269.1|4263.1|4269.4|4263.4|4269.4|4263.4|4269.1|4263.1|0
1734329610000|2024-12-16 06:13:30|4269.1|4263.1|4268.9|4262.9|4269.1|4263.1|4268.9|4262.9|0
1734329620000|2024-12-16 06:13:40|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|1
1734329630000|2024-12-16 06:13:50|4267.7|4261.7|4268.1|4262.1|4268.1|4262.1|4267.7|4261.7|0
1734329640000|2024-12-16 06:14:00|4267.7|4261.7|4267.1|4261.1|4267.7|4261.7|4267.1|4261.1|0
1734329650000|2024-12-16 06:14:10|4266.7|4260.7|4266.9|4260.9|4266.9|4260.9|4266.7|4260.7|0
1734329660000|2024-12-16 06:14:20|4267.1|4261.1|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|0
1734329670000|2024-12-16 06:14:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.1|4261.1|0
1734329690000|2024-12-16 06:14:50|4267.1|4261.1|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|0
1734329700000|2024-12-16 06:15:00|4266.1|4260.1|4265.9|4259.9|4266.1|4260.1|4265.9|4259.9|1
1734329710000|2024-12-16 06:15:10|4266.1|4260.1|4266.1|4260.1|4266.1|4260.1|4265.9|4259.9|0
1734329730000|2024-12-16 06:15:30|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|4266.4|4260.4|0
1734329740000|2024-12-16 06:15:40|4266.1|4260.1|4266.1|4260.1|4266.4|4260.4|4266.1|4260.1|0
1734329750000|2024-12-16 06:15:50|4266.4|4260.4|4266.1|4260.1|4266.4|4260.4|4266.1|4260.1|0
1734329760000|2024-12-16 06:16:00|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1734329780000|2024-12-16 06:16:20|4267.4|4261.4|4268.4|4262.4|4268.4|4262.4|4267.4|4261.4|1
1734329790000|2024-12-16 06:16:30|4268.6|4262.6|4268.4|4262.4|4268.6|4262.6|4268.4|4262.4|0
1734329800000|2024-12-16 06:16:40|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|4268.1|4262.1|0
1734329820000|2024-12-16 06:17:00|4267.9|4261.9|4267.4|4261.4|4267.9|4261.9|4267.4|4261.4|0
1734329830000|2024-12-16 06:17:10|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|4267.6|4261.6|0
1734329840000|2024-12-16 06:17:20|4267.4|4261.4|4267.4|4261.4|4267.6|4261.6|4267.1|4261.1|0
1734329860000|2024-12-16 06:17:40|4267.1|4261.1|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|0
1734329890000|2024-12-16 06:18:10|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734329900000|2024-12-16 06:18:20|4267.1|4261.1|4267.1|4261.1|4267.4|4261.4|4267.1|4261.1|0
1734329910000|2024-12-16 06:18:30|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|4267.4|4261.4|0
1734329920000|2024-12-16 06:18:40|4267.1|4261.1|4266.4|4260.4|4267.1|4261.1|4266.4|4260.4|0
1734329930000|2024-12-16 06:18:50|4266.6|4260.6|4266.4|4260.4|4266.6|4260.6|4266.4|4260.4|0
1734329940000|2024-12-16 06:19:00|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|4266.6|4260.6|0
1734329950000|2024-12-16 06:19:10|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1734329960000|2024-12-16 06:19:20|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.4|4260.4|0
1734329970000|2024-12-16 06:19:30|4266.4|4260.4|4266.6|4260.6|4266.6|4260.6|4266.1|4260.1|0
1734329990000|2024-12-16 06:19:50|4269.1|4263.1|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|3
1734330060000|2024-12-16 06:21:00|4268.4|4262.4|4269.9|4263.9|4269.9|4263.9|4268.4|4262.4|1
1734330070000|2024-12-16 06:21:10|4269.6|4263.6|4269.4|4263.4|4269.6|4263.6|4269.1|4263.1|1
1734330080000|2024-12-16 06:21:20|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1734330100000|2024-12-16 06:21:40|4270.4|4264.4|4270.1|4264.1|4270.4|4264.4|4270.1|4264.1|1
1734330110000|2024-12-16 06:21:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1734330120000|2024-12-16 06:22:00|4270.1|4264.1|4268.6|4262.6|4270.1|4264.1|4268.6|4262.6|3
1734330130000|2024-12-16 06:22:10|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|1
1734330160000|2024-12-16 06:22:40|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|1
1734330170000|2024-12-16 06:22:50|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1734330180000|2024-12-16 06:23:00|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1734330200000|2024-12-16 06:23:20|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|0
1734330210000|2024-12-16 06:23:30|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1734330230000|2024-12-16 06:23:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1734330250000|2024-12-16 06:24:10|4269.7|4263.7|4269.6|4263.6|4269.7|4263.7|4269.4|4263.4|0
1734330300000|2024-12-16 06:25:00|4269.4|4263.4|4269.6|4263.6|4269.6|4263.6|4269.4|4263.4|0
1734330310000|2024-12-16 06:25:10|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|0
1734330330000|2024-12-16 06:25:30|4269.6|4263.6|4269.9|4263.9|4269.9|4263.9|4269.6|4263.6|0
1734330340000|2024-12-16 06:25:40|4269.6|4263.6|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|0
1734330350000|2024-12-16 06:25:50|4269.9|4263.9|4269.1|4263.1|4269.9|4263.9|4269.1|4263.1|2
1734330360000|2024-12-16 06:26:00|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1734330370000|2024-12-16 06:26:10|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|0
1734330380000|2024-12-16 06:26:20|4267.8|4261.8|4267.6|4261.6|4267.8|4261.8|4267.6|4261.6|0
1734330390000|2024-12-16 06:26:30|4267.8|4261.8|4268.1|4262.1|4268.1|4262.1|4267.8|4261.8|0
1734330410000|2024-12-16 06:26:50|4268.4|4262.4|4268.6|4262.6|4268.6|4262.6|4268.4|4262.4|0
1734330420000|2024-12-16 06:27:00|4268.4|4262.4|4267.6|4261.6|4268.4|4262.4|4267.6|4261.6|0
1734330430000|2024-12-16 06:27:10|4267.8|4261.8|4268.4|4262.4|4268.4|4262.4|4267.8|4261.8|0
1734330460000|2024-12-16 06:27:40|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.4|4262.4|0
1734330470000|2024-12-16 06:27:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1734330480000|2024-12-16 06:28:00|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|4269.3|4263.3|1
1734330490000|2024-12-16 06:28:10|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1734330500000|2024-12-16 06:28:20|4269.9|4263.9|4271.1|4265.1|4271.1|4265.1|4269.9|4263.9|1
1734330510000|2024-12-16 06:28:30|4270.8|4264.8|4270.1|4264.1|4270.8|4264.8|4270.1|4264.1|1
1734330520000|2024-12-16 06:28:40|4269.9|4263.9|4271.6|4265.6|4271.6|4265.6|4269.9|4263.9|1
1734330530000|2024-12-16 06:28:50|4271.4|4265.4|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|0
1734330540000|2024-12-16 06:29:00|4271.1|4265.1|4271.6|4265.6|4271.6|4265.6|4271.1|4265.1|0
1734330550000|2024-12-16 06:29:10|4271.4|4265.4|4271.9|4265.9|4271.9|4265.9|4271.1|4265.1|0
1734330600000|2024-12-16 06:30:00|4271.1|4265.1|4271.9|4265.9|4271.9|4265.9|4271.1|4265.1|0
1734330610000|2024-12-16 06:30:10|4272.1|4266.1|4272.4|4266.4|4272.4|4266.4|4271.9|4265.9|2
1734330620000|2024-12-16 06:30:20|4272.9|4266.9|4272.1|4266.1|4272.9|4266.9|4272.1|4266.1|1
1734330630000|2024-12-16 06:30:30|4271.9|4265.9|4271.6|4265.6|4271.9|4265.9|4271.6|4265.6|0
1734330640000|2024-12-16 06:30:40|4272.1|4266.1|4271.9|4265.9|4272.1|4266.1|4271.9|4265.9|0
1734330650000|2024-12-16 06:30:50|4272.1|4266.1|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|1
1734330660000|2024-12-16 06:31:00|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4270.9|4264.9|0
1734330670000|2024-12-16 06:31:10|4270.9|4264.9|4270.1|4264.1|4270.9|4264.9|4270.1|4264.1|0
1734330680000|2024-12-16 06:31:20|4269.9|4263.9|4269.1|4263.1|4270.1|4264.1|4269.1|4263.1|0
1734330690000|2024-12-16 06:31:30|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1734330700000|2024-12-16 06:31:40|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1734330720000|2024-12-16 06:32:00|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.1|4263.1|0
1734330730000|2024-12-16 06:32:10|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|1
1734330740000|2024-12-16 06:32:20|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|0
1734330750000|2024-12-16 06:32:30|4269.4|4263.4|4269.4|4263.4|4269.6|4263.6|4269.4|4263.4|1
1734330760000|2024-12-16 06:32:40|4269.6|4263.6|4270.1|4264.1|4270.1|4264.1|4269.4|4263.4|0
1734330770000|2024-12-16 06:32:50|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|4269.8|4263.8|0
1734330780000|2024-12-16 06:33:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1734330790000|2024-12-16 06:33:10|4269.9|4263.9|4269.6|4263.6|4269.9|4263.9|4269.4|4263.4|0
1734330810000|2024-12-16 06:33:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1734330820000|2024-12-16 06:33:40|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1734330850000|2024-12-16 06:34:10|4272.1|4266.1|4272.9|4266.9|4272.9|4266.9|4272.1|4266.1|1
1734330880000|2024-12-16 06:34:40|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.7|4267.7|3
1734330890000|2024-12-16 06:34:50|4274.3|4268.3|4275.9|4269.9|4275.9|4269.9|4274.3|4268.3|2
1734330900000|2024-12-16 06:35:00|||||||||1
1734330910000|2024-12-16 06:35:10|4275.6|4269.6|4274.1|4268.1|4275.6|4269.6|4274.1|4268.1|1
1734330920000|2024-12-16 06:35:20|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|0
1734330940000|2024-12-16 06:35:40|4273.7|4267.7|4273.1|4267.1|4273.7|4267.7|4273.1|4267.1|0
1734330950000|2024-12-16 06:35:50|4272.9|4266.9|4272.1|4266.1|4273.1|4267.1|4272.1|4266.1|0
1734330960000|2024-12-16 06:36:00|4271.1|4265.1|4272.1|4266.1|4272.6|4266.6|4271.1|4265.1|2
1734330970000|2024-12-16 06:36:10|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.7|4265.7|0
1734330990000|2024-12-16 06:36:30|4271.7|4265.7|4271.1|4265.1|4271.7|4265.7|4271.1|4265.1|0
1734331000000|2024-12-16 06:36:40|4271.9|4265.9|4271.9|4265.9|4271.9|4265.9|4271.1|4265.1|0
1734331010000|2024-12-16 06:36:50|4271.7|4265.7|4271.1|4265.1|4271.7|4265.7|4271.1|4265.1|0
1734331020000|2024-12-16 06:37:00|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4270.9|4264.9|0
1734331030000|2024-12-16 06:37:10|4270.9|4264.9|4270.7|4264.7|4270.9|4264.9|4270.7|4264.7|0
1734331040000|2024-12-16 06:37:20|4271.1|4265.1|4270.7|4264.7|4271.1|4265.1|4270.7|4264.7|0
1734331050000|2024-12-16 06:37:30|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|4270.9|4264.9|0
1734331060000|2024-12-16 06:37:40|4270.7|4264.7|4270.4|4264.4|4271.4|4265.4|4270.4|4264.4|0
1734331080000|2024-12-16 06:38:00|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1734331090000|2024-12-16 06:38:10|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|4270.4|4264.4|0
1734331100000|2024-12-16 06:38:20|4270.1|4264.1|4270.6|4264.6|4270.6|4264.6|4270.1|4264.1|0
1734331110000|2024-12-16 06:38:30|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4270.7|4264.7|0
1734331120000|2024-12-16 06:38:40|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4270.7|4264.7|0
1734331130000|2024-12-16 06:38:50|4270.9|4264.9|4270.4|4264.4|4270.9|4264.9|4270.4|4264.4|0
1734331140000|2024-12-16 06:39:00|4270.7|4264.7|4270.1|4264.1|4270.7|4264.7|4270.1|4264.1|0
1734331150000|2024-12-16 06:39:10|4270.7|4264.7|4270.7|4264.7|4271.1|4265.1|4270.4|4264.4|0
1734331160000|2024-12-16 06:39:20|4270.9|4264.9|4270.7|4264.7|4270.9|4264.9|4270.1|4264.1|0
1734331170000|2024-12-16 06:39:30|4270.4|4264.4|4270.1|4264.1|4270.7|4264.7|4270.1|4264.1|0
1734331200000|2024-12-16 06:40:00|4269.9|4263.9|4270.1|4264.1|4270.4|4264.4|4269.9|4263.9|0
1734331210000|2024-12-16 06:40:10|4269.9|4263.9|4270.1|4264.1|4270.1|4264.1|4269.7|4263.7|0
1734331220000|2024-12-16 06:40:20|4269.9|4263.9|4269.7|4263.7|4269.9|4263.9|4269.7|4263.7|0
1734331230000|2024-12-16 06:40:30|4269.9|4263.9|4269.1|4263.1|4270.1|4264.1|4268.9|4262.9|0
1734331240000|2024-12-16 06:40:40|4268.7|4262.7|4269.4|4263.4|4269.4|4263.4|4268.4|4262.4|0
1734331250000|2024-12-16 06:40:50|4269.2|4263.2|4269.4|4263.4|4269.4|4263.4|4268.9|4262.9|0
1734331260000|2024-12-16 06:41:00|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|4269.6|4263.6|0
1734331270000|2024-12-16 06:41:10|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|0
1734331280000|2024-12-16 06:41:20|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|4269.4|4263.4|0
1734331300000|2024-12-16 06:41:40|4269.6|4263.6|4270.4|4264.4|4270.6|4264.6|4269.6|4263.6|1
1734331310000|2024-12-16 06:41:50|4270.6|4264.6|4271.4|4265.4|4271.4|4265.4|4270.4|4264.4|0
1734331320000|2024-12-16 06:42:00|4271.1|4265.1|4271.1|4265.1|4271.7|4265.7|4270.9|4264.9|0
1734331330000|2024-12-16 06:42:10|4271.4|4265.4|4271.7|4265.7|4271.7|4265.7|4271.4|4265.4|0
1734331340000|2024-12-16 06:42:20|4271.4|4265.4|4271.9|4265.9|4272.1|4266.1|4271.4|4265.4|0
1734331350000|2024-12-16 06:42:30|4271.7|4265.7|4271.9|4265.9|4272.1|4266.1|4271.4|4265.4|0
1734331360000|2024-12-16 06:42:40|4271.4|4265.4|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|0
1734331370000|2024-12-16 06:42:50|4271.6|4265.6|4272.1|4266.1|4272.4|4266.4|4271.6|4265.6|0
1734331380000|2024-12-16 06:43:00|4272.4|4266.4|4272.1|4266.1|4272.4|4266.4|4272.1|4266.1|0
1734331390000|2024-12-16 06:43:10|4272.6|4266.6|4272.9|4266.9|4272.9|4266.9|4272.1|4266.1|0
1734331400000|2024-12-16 06:43:20|4272.7|4266.7|4272.7|4266.7|4272.7|4266.7|4272.1|4266.1|0
1734331410000|2024-12-16 06:43:30|4272.4|4266.4|4272.9|4266.9|4272.9|4266.9|4272.1|4266.1|0
1734331420000|2024-12-16 06:43:40|4272.7|4266.7|4272.1|4266.1|4272.7|4266.7|4272.1|4266.1|0
1734331430000|2024-12-16 06:43:50|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|0
1734331440000|2024-12-16 06:44:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|0
1734331450000|2024-12-16 06:44:10|4271.7|4265.7|4271.1|4265.1|4271.7|4265.7|4271.1|4265.1|0
1734331490000|2024-12-16 06:44:50|4270.9|4264.9|4270.1|4264.1|4270.9|4264.9|4270.1|4264.1|0
1734331500000|2024-12-16 06:45:00|4269.9|4263.9|4269.1|4263.1|4270.1|4264.1|4269.1|4263.1|0
1734331530000|2024-12-16 06:45:30|4268.9|4262.9|4268.4|4262.4|4269.1|4263.1|4268.4|4262.4|0
1734331540000|2024-12-16 06:45:40|4268.6|4262.6|4269.7|4263.7|4269.7|4263.7|4268.6|4262.6|0
1734331550000|2024-12-16 06:45:50|4269.9|4263.9|4269.9|4263.9|4269.9|4263.9|4269.1|4263.1|0
1734331560000|2024-12-16 06:46:00|4269.4|4263.4|4269.1|4263.1|4269.4|4263.4|4269.1|4263.1|0
1734331570000|2024-12-16 06:46:10|4268.9|4262.9|4269.1|4263.1|4269.1|4263.1|4268.1|4262.1|0
1734331620000|2024-12-16 06:47:00|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|0
1734331630000|2024-12-16 06:47:10|4268.9|4262.9|4268.1|4262.1|4268.9|4262.9|4268.1|4262.1|0
1734331660000|2024-12-16 06:47:40|4268.9|4262.9|4268.1|4262.1|4268.9|4262.9|4268.1|4262.1|0
1734331670000|2024-12-16 06:47:50|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|4268.9|4262.9|0
1734331700000|2024-12-16 06:48:20|4268.6|4262.6|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|0
1734331720000|2024-12-16 06:48:40|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|4268.6|4262.6|0
1734331750000|2024-12-16 06:49:10|4268.1|4262.1|4268.1|4262.1|4268.6|4262.6|4268.1|4262.1|0
1734331780000|2024-12-16 06:49:40|4268.3|4262.3|4268.9|4262.9|4268.9|4262.9|4268.3|4262.3|0
1734331800000|2024-12-16 06:50:00|4268.6|4262.6|4269.6|4263.6|4269.6|4263.6|4268.6|4262.6|1
1734331820000|2024-12-16 06:50:20|4270.1|4264.1|4269.6|4263.6|4270.1|4264.1|4269.6|4263.6|2
1734331830000|2024-12-16 06:50:30|4270.1|4264.1|4269.9|4263.9|4270.1|4264.1|4269.6|4263.6|0
1734331840000|2024-12-16 06:50:40|4269.6|4263.6|4269.4|4263.4|4269.9|4263.9|4269.1|4263.1|0
1734331850000|2024-12-16 06:50:50|4269.1|4263.1|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|0
1734331860000|2024-12-16 06:51:00|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|4268.4|4262.4|0
1734331870000|2024-12-16 06:51:10|4268.1|4262.1|4268.4|4262.4|4268.4|4262.4|4268.1|4262.1|0
1734331880000|2024-12-16 06:51:20|4268.1|4262.1|4269.1|4263.1|4269.4|4263.4|4268.1|4262.1|0
1734331890000|2024-12-16 06:51:30|4268.4|4262.4|4268.6|4262.6|4268.9|4262.9|4268.4|4262.4|0
1734331900000|2024-12-16 06:51:40|4268.4|4262.4|4267.9|4261.9|4268.4|4262.4|4267.9|4261.9|0
1734331910000|2024-12-16 06:51:50|4267.6|4261.6|4268.4|4262.4|4268.4|4262.4|4267.6|4261.6|0
1734331920000|2024-12-16 06:52:00|4268.6|4262.6|4268.4|4262.4|4269.1|4263.1|4268.1|4262.1|0
1734331930000|2024-12-16 06:52:10|4268.6|4262.6|4268.6|4262.6|4269.1|4263.1|4268.6|4262.6|0
1734331940000|2024-12-16 06:52:20|4268.9|4262.9|4268.9|4262.9|4269.1|4263.1|4268.6|4262.6|0
1734331950000|2024-12-16 06:52:30|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1734331960000|2024-12-16 06:52:40|4268.9|4262.9|4268.6|4262.6|4268.9|4262.9|4268.6|4262.6|0
1734331970000|2024-12-16 06:52:50|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|4269.1|4263.1|0
1734331980000|2024-12-16 06:53:00|4269.8|4263.8|4270.1|4264.1|4271.1|4265.1|4269.8|4263.8|2
1734331990000|2024-12-16 06:53:10|4270.9|4264.9|4270.1|4264.1|4271.1|4265.1|4270.1|4264.1|0
1734332010000|2024-12-16 06:53:30|4270.3|4264.3|4270.6|4264.6|4270.6|4264.6|4270.3|4264.3|0
1734332020000|2024-12-16 06:53:40|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|0
1734332030000|2024-12-16 06:53:50|4270.4|4264.4|4270.4|4264.4|4270.6|4264.6|4270.1|4264.1|0
1734332040000|2024-12-16 06:54:00|4270.6|4264.6|4270.9|4264.9|4270.9|4264.9|4270.6|4264.6|0
1734332050000|2024-12-16 06:54:10|4271.2|4265.2|4271.1|4265.1|4271.6|4265.6|4270.9|4264.9|1
1734332060000|2024-12-16 06:54:20|4270.8|4264.8|4270.8|4264.8|4271.1|4265.1|4270.6|4264.6|0
1734332070000|2024-12-16 06:54:30|4271.1|4265.1|4270.4|4264.4|4271.1|4265.1|4270.1|4264.1|0
1734332080000|2024-12-16 06:54:40|4270.9|4264.9|4271.4|4265.4|4271.4|4265.4|4270.9|4264.9|0
1734332090000|2024-12-16 06:54:50|4271.6|4265.6|4270.8|4264.8|4271.6|4265.6|4270.8|4264.8|0
1734332100000|2024-12-16 06:55:00|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|0
1734332120000|2024-12-16 06:55:20|4270.3|4264.3|4270.3|4264.3|4270.3|4264.3|4270.1|4264.1|0
1734332130000|2024-12-16 06:55:30|4270.6|4264.6|4270.1|4264.1|4270.9|4264.9|4270.1|4264.1|0
1734332140000|2024-12-16 06:55:40|4270.7|4264.7|4270.9|4264.9|4270.9|4264.9|4270.7|4264.7|0
1734332150000|2024-12-16 06:55:50|4271.2|4265.2|4271.1|4265.1|4271.4|4265.4|4271.1|4265.1|1
1734332160000|2024-12-16 06:56:00|4271.6|4265.6|4270.6|4264.6|4271.6|4265.6|4270.6|4264.6|0
1734332170000|2024-12-16 06:56:10|4270.8|4264.8|4271.1|4265.1|4271.1|4265.1|4270.1|4264.1|0
1734332180000|2024-12-16 06:56:20|4270.6|4264.6|4270.1|4264.1|4270.6|4264.6|4269.4|4263.4|1
1734332210000|2024-12-16 06:56:50|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.4|4264.4|0
1734332220000|2024-12-16 06:57:00|4270.1|4264.1|4270.1|4264.1|4270.6|4264.6|4270.1|4264.1|0
1734332230000|2024-12-16 06:57:10|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|4270.6|4264.6|0
1734332240000|2024-12-16 06:57:20|4270.8|4264.8|4273.1|4267.1|4273.1|4267.1|4270.8|4264.8|1
1734332250000|2024-12-16 06:57:30|4272.3|4266.3|4272.6|4266.6|4272.9|4266.9|4272.1|4266.1|0
1734332260000|2024-12-16 06:57:40|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|4272.1|4266.1|0
1734332270000|2024-12-16 06:57:50|4271.9|4265.9|4271.1|4265.1|4271.9|4265.9|4271.1|4265.1|0
1734332280000|2024-12-16 06:58:00|4271.9|4265.9|4271.1|4265.1|4271.9|4265.9|4271.1|4265.1|0
1734332290000|2024-12-16 06:58:10|4270.9|4264.9|4271.1|4265.1|4271.1|4265.1|4270.9|4264.9|0
1734332310000|2024-12-16 06:58:30|4271.7|4265.7|4271.1|4265.1|4271.9|4265.9|4271.1|4265.1|0
1734332320000|2024-12-16 06:58:40|4271.9|4265.9|4271.4|4265.4|4271.9|4265.9|4271.4|4265.4|0
1734332330000|2024-12-16 06:58:50|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4270.9|4264.9|0
1734332340000|2024-12-16 06:59:00|4270.9|4264.9|4270.1|4264.1|4271.1|4265.1|4269.9|4263.9|0
1734332350000|2024-12-16 06:59:10|4268.6|4262.6|4269.1|4263.1|4269.1|4263.1|4268.6|4262.6|8
1734332370000|2024-12-16 06:59:30|4268.9|4262.9|4268.1|4262.1|4268.9|4262.9|4268.1|4262.1|0
1734332380000|2024-12-16 06:59:40|4268.4|4262.4|4268.1|4262.1|4268.4|4262.4|4268.1|4262.1|0
1734332400000|2024-12-16 07:00:00|4267.1|4261.1|4264.9|4258.9|4267.1|4261.1|4264.6|4258.6|6
1734332410000|2024-12-16 07:00:10|4264.6|4258.6|4264.6|4258.6|4264.9|4258.9|4264.6|4258.6|0
1734332420000|2024-12-16 07:00:20|4265.2|4259.2|4265.6|4259.6|4265.6|4259.6|4265.2|4259.2|1
1734332430000|2024-12-16 07:00:30|4265.1|4259.1|4265.4|4259.4|4265.4|4259.4|4265.1|4259.1|1
1734332440000|2024-12-16 07:00:40|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1734332460000|2024-12-16 07:01:00|4264.8|4258.8|4264.4|4258.4|4265.1|4259.1|4264.4|4258.4|1
1734332480000|2024-12-16 07:01:20|4265.1|4259.1|4264.6|4258.6|4265.1|4259.1|4264.6|4258.6|0
1734332490000|2024-12-16 07:01:30|4264.4|4258.4|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|0
1734332500000|2024-12-16 07:01:40|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1734332510000|2024-12-16 07:01:50|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|4264.4|4258.4|0
1734332520000|2024-12-16 07:02:00|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|4264.6|4258.6|0
1734332530000|2024-12-16 07:02:10|4264.4|4258.4|4264.6|4258.6|4264.6|4258.6|4264.4|4258.4|0
1734332540000|2024-12-16 07:02:20|4264.4|4258.4|4264.4|4258.4|4264.6|4258.6|4264.4|4258.4|0
1734332550000|2024-12-16 07:02:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1734332580000|2024-12-16 07:03:00|4263.1|4257.1|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|6
1734332590000|2024-12-16 07:03:10|4263.4|4257.4|4264.1|4258.1|4264.6|4258.6|4263.4|4257.4|3
1734332600000|2024-12-16 07:03:20|4263.6|4257.6|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|0
1734332610000|2024-12-16 07:03:30|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1734332620000|2024-12-16 07:03:40|4263.3|4257.3|4263.6|4257.6|4263.6|4257.6|4263.3|4257.3|0
1734332630000|2024-12-16 07:03:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1734332640000|2024-12-16 07:04:00|4263.4|4257.4|4263.6|4257.6|4263.6|4257.6|4263.4|4257.4|0
1734332650000|2024-12-16 07:04:10|4263.4|4257.4|4263.9|4257.9|4263.9|4257.9|4263.4|4257.4|0
1734332670000|2024-12-16 07:04:30|4263.3|4257.3|4262.6|4256.6|4263.3|4257.3|4262.6|4256.6|0
1734332680000|2024-12-16 07:04:40|4262.3|4256.3|4261.6|4255.6|4262.3|4256.3|4261.6|4255.6|1
1734332690000|2024-12-16 07:04:50|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|4261.9|4255.9|0
1734332700000|2024-12-16 07:05:00|4262.1|4256.1|4262.9|4256.9|4262.9|4256.9|4262.1|4256.1|2
1734332710000|2024-12-16 07:05:10|4262.4|4256.4|4262.1|4256.1|4262.4|4256.4|4262.1|4256.1|0
1734332720000|2024-12-16 07:05:20|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.6|4255.6|0
1734332730000|2024-12-16 07:05:30|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.6|4255.6|0
1734332760000|2024-12-16 07:06:00|4261.9|4255.9|4261.6|4255.6|4261.9|4255.9|4261.6|4255.6|4
1734332770000|2024-12-16 07:06:10|||||||||5
1734332790000|2024-12-16 07:06:30|4262.6|4256.6|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|1
1734332800000|2024-12-16 07:06:40|4261.6|4255.6|4262.1|4256.1|4262.1|4256.1|4261.6|4255.6|0
1734332810000|2024-12-16 07:06:50|4262.3|4256.3|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|0
1734332820000|2024-12-16 07:07:00|4262.3|4256.3|4262.6|4256.6|4262.6|4256.6|4262.3|4256.3|0
1734332840000|2024-12-16 07:07:20|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|1
1734332880000|2024-12-16 07:08:00|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|1
1734332890000|2024-12-16 07:08:10|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|3
1734332940000|2024-12-16 07:09:00|4262.1|4256.1|4261.6|4255.6|4262.1|4256.1|4261.6|4255.6|1
1734332950000|2024-12-16 07:09:10|4261.9|4255.9|4262.1|4256.1|4262.4|4256.4|4261.9|4255.9|1
1734332960000|2024-12-16 07:09:20|4262.6|4256.6|4261.9|4255.9|4262.6|4256.6|4261.9|4255.9|1
1734332970000|2024-12-16 07:09:30|4261.6|4255.6|4262.6|4256.6|4262.6|4256.6|4261.6|4255.6|0
1734333020000|2024-12-16 07:10:20|4262.4|4256.4|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|0
1734333040000|2024-12-16 07:10:40|4262.4|4256.4|4262.1|4256.1|4262.6|4256.6|4262.1|4256.1|1
1734333050000|2024-12-16 07:10:50|4262.3|4256.3|4262.6|4256.6|4262.6|4256.6|4262.3|4256.3|0
1734333080000|2024-12-16 07:11:20|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|1
1734333090000|2024-12-16 07:11:30|4263.4|4257.4|4264.1|4258.1|4264.1|4258.1|4263.1|4257.1|0
1734333100000|2024-12-16 07:11:40|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1734333110000|2024-12-16 07:11:50|4263.9|4257.9|4263.1|4257.1|4264.1|4258.1|4263.1|4257.1|0
1734333120000|2024-12-16 07:12:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734333130000|2024-12-16 07:12:10|4263.1|4257.1|4262.7|4256.7|4263.1|4257.1|4262.7|4256.7|0
1734333140000|2024-12-16 07:12:20|4262.1|4256.1|4261.9|4255.9|4262.1|4256.1|4261.9|4255.9|0
1734333150000|2024-12-16 07:12:30|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|4261.6|4255.6|0
1734333160000|2024-12-16 07:12:40|4261.9|4255.9|4262.1|4256.1|4262.1|4256.1|4261.9|4255.9|0
1734333170000|2024-12-16 07:12:50|4262.4|4256.4|4262.6|4256.6|4262.6|4256.6|4262.4|4256.4|0
1734333180000|2024-12-16 07:13:00|4262.9|4256.9|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|0
1734333190000|2024-12-16 07:13:10|4262.9|4256.9|4263.1|4257.1|4263.1|4257.1|4262.9|4256.9|0
1734333200000|2024-12-16 07:13:20|4262.9|4256.9|4263.1|4257.1|4263.1|4257.1|4262.9|4256.9|0
1734333210000|2024-12-16 07:13:30|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734333220000|2024-12-16 07:13:40|4262.6|4256.6|4262.9|4256.9|4262.9|4256.9|4262.6|4256.6|0
1734333230000|2024-12-16 07:13:50|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|4263.1|4257.1|0
1734333300000|2024-12-16 07:15:00|4262.6|4256.6|4263.1|4257.1|4263.1|4257.1|4262.6|4256.6|0
1734333340000|2024-12-16 07:15:40|4263.6|4257.6|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1734333350000|2024-12-16 07:15:50|4263.3|4257.3|4263.6|4257.6|4263.6|4257.6|4263.3|4257.3|0
1734333380000|2024-12-16 07:16:20|4263.4|4257.4|4263.1|4257.1|4263.6|4257.6|4263.1|4257.1|0
1734333390000|2024-12-16 07:16:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.1|4257.1|0
1734333460000|2024-12-16 07:17:40|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4264.1|4258.1|4
1734333550000|2024-12-16 07:19:10|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|4263.9|4257.9|0
1734333570000|2024-12-16 07:19:30|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|4263.6|4257.6|0
1734333580000|2024-12-16 07:19:40|4263.4|4257.4|4263.1|4257.1|4263.4|4257.4|4263.1|4257.1|0
1734333590000|2024-12-16 07:19:50|4263.4|4257.4|4263.1|4257.1|4263.4|4257.4|4263.1|4257.1|0
1734333600000|2024-12-16 07:20:00|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|4262.9|4256.9|0
1734333620000|2024-12-16 07:20:20|4262.6|4256.6|4262.6|4256.6|4262.6|4256.6|4262.1|4256.1|0
1734333630000|2024-12-16 07:20:30|4262.4|4256.4|4262.4|4256.4|4262.6|4256.6|4262.4|4256.4|0
1734333640000|2024-12-16 07:20:40|4262.3|4256.3|4261.6|4255.6|4262.3|4256.3|4261.6|4255.6|0
1734333660000|2024-12-16 07:21:00|4260.9|4254.9|4259.6|4253.6|4260.9|4254.9|4259.6|4253.6|15
1734333670000|2024-12-16 07:21:10|4258.6|4252.6|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|8
1734333680000|2024-12-16 07:21:20|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|4259.6|4253.6|1
1734333690000|2024-12-16 07:21:30|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259.6|4253.6|5
1734333720000|2024-12-16 07:22:00|||||||||4
1734333730000|2024-12-16 07:22:10|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|1
1734333740000|2024-12-16 07:22:20|4258.6|4252.6|4258.9|4252.9|4259.1|4253.1|4258.6|4252.6|6
1734333750000|2024-12-16 07:22:30|4258.4|4252.4|4258.1|4252.1|4258.4|4252.4|4258.1|4252.1|0
1734333760000|2024-12-16 07:22:40|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|0
1734333780000|2024-12-16 07:23:00|||||||||1
1734333800000|2024-12-16 07:23:20|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|2
1734333810000|2024-12-16 07:23:30|4258.9|4252.9|4259.1|4253.1|4259.1|4253.1|4258.9|4252.9|0
1734333820000|2024-12-16 07:23:40|4258.9|4252.9|4258.6|4252.6|4258.9|4252.9|4258.6|4252.6|0
1734333840000|2024-12-16 07:24:00|4258.4|4252.4|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|1
1734333900000|2024-12-16 07:25:00|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|0
1734333910000|2024-12-16 07:25:10|4258.3|4252.3|4258.1|4252.1|4258.3|4252.3|4258.1|4252.1|2
1734333920000|2024-12-16 07:25:20|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734333930000|2024-12-16 07:25:30|4258.3|4252.3|4257.6|4251.6|4258.3|4252.3|4257.6|4251.6|3
1734333990000|2024-12-16 07:26:30|||||||||1
1734334000000|2024-12-16 07:26:40|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|1
1734334040000|2024-12-16 07:27:20|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1734334060000|2024-12-16 07:27:40|4257.9|4251.9|4257.6|4251.6|4257.9|4251.9|4257.6|4251.6|0
1734334070000|2024-12-16 07:27:50|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1734334080000|2024-12-16 07:28:00|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.1|4252.1|1
1734334090000|2024-12-16 07:28:10|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734334110000|2024-12-16 07:28:30|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|1
1734334120000|2024-12-16 07:28:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1734334130000|2024-12-16 07:28:50|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|0
1734334140000|2024-12-16 07:29:00|4259.3|4253.3|4259.6|4253.6|4259.6|4253.6|4259.3|4253.3|2
1734334170000|2024-12-16 07:29:30|||||||||1
1734334200000|2024-12-16 07:30:00|4259.9|4253.9|4259.6|4253.6|4259.9|4253.9|4259.6|4253.6|0
1734334250000|2024-12-16 07:30:50|||||||||1
1734334260000|2024-12-16 07:31:00|||||||||1
1734334280000|2024-12-16 07:31:20|4259.1|4253.1|4258.6|4252.6|4259.1|4253.1|4258.6|4252.6|2
1734334300000|2024-12-16 07:31:40|4258.4|4252.4|4258.1|4252.1|4258.4|4252.4|4258.1|4252.1|0
1734334310000|2024-12-16 07:31:50|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|0
1734334320000|2024-12-16 07:32:00|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|4258.1|4252.1|0
1734334330000|2024-12-16 07:32:10|4257.9|4251.9|4257.6|4251.6|4257.9|4251.9|4257.6|4251.6|0
1734334380000|2024-12-16 07:33:00|||||||||1
1734334390000|2024-12-16 07:33:10|4256.6|4250.6|4256.6|4250.6|4256.9|4250.9|4256.6|4250.6|38
1734334400000|2024-12-16 07:33:20|4256.4|4250.4|4255.6|4249.6|4256.4|4250.4|4255.6|4249.6|1
1734334420000|2024-12-16 07:33:40|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4255.1|4249.1|4
1734334460000|2024-12-16 07:34:20|4254.9|4248.9|4255.1|4249.1|4255.1|4249.1|4254.9|4248.9|0
1734334470000|2024-12-16 07:34:30|||||||||1
1734334480000|2024-12-16 07:34:40|4254.9|4248.9|4254.4|4248.4|4254.9|4248.9|4254.4|4248.4|1
1734334490000|2024-12-16 07:34:50|4253.4|4247.4|4252.1|4246.1|4253.6|4247.6|4252.1|4246.1|69
1734334500000|2024-12-16 07:35:00|4252.4|4246.4|4250.1|4244.1|4252.4|4246.4|4249.9|4243.9|30
1734334510000|2024-12-16 07:35:10|4249.9|4243.9|4248.4|4242.4|4249.9|4243.9|4248.4|4242.4|8
1734334520000|2024-12-16 07:35:20|4248.8|4242.8|4248.4|4242.4|4248.8|4242.8|4248.4|4242.4|32
1734334530000|2024-12-16 07:35:30|4246.6|4240.6|4245.1|4239.1|4247.4|4241.4|4245.1|4239.1|11
1734334540000|2024-12-16 07:35:40|4245.9|4239.9|4244.9|4238.9|4245.9|4239.9|4244.6|4238.6|4
1734334550000|2024-12-16 07:35:50|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|3
1734334560000|2024-12-16 07:36:00|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|1
1734334570000|2024-12-16 07:36:10|||||||||1
1734334580000|2024-12-16 07:36:20|4244.4|4238.4|4243.6|4237.6|4244.6|4238.6|4243.1|4237.1|6
1734334590000|2024-12-16 07:36:30|||||||||2
1734334600000|2024-12-16 07:36:40|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4
1734334610000|2024-12-16 07:36:50|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4242.9|4236.9|0
1734334620000|2024-12-16 07:37:00|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|4243.6|4237.6|2
1734334630000|2024-12-16 07:37:10|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|3
1734334640000|2024-12-16 07:37:20|4244.1|4238.1|4245.4|4239.4|4245.6|4239.6|4244.1|4238.1|5
1734334660000|2024-12-16 07:37:40|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1734334670000|2024-12-16 07:37:50|4244.3|4238.3|4245.3|4239.3|4245.3|4239.3|4244.3|4238.3|0
1734334680000|2024-12-16 07:38:00|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|2
1734334690000|2024-12-16 07:38:10|4245.8|4239.8|4245.6|4239.6|4245.8|4239.8|4245.6|4239.6|2
1734334700000|2024-12-16 07:38:20|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|2
1734334710000|2024-12-16 07:38:30|4245.5|4239.5|4244.5|4238.5|4245.6|4239.6|4244.5|4238.5|4
1734334730000|2024-12-16 07:38:50|||||||||1
1734334740000|2024-12-16 07:39:00|4244.3|4238.3|4244|4238|4244.3|4238.3|4244|4238|1
1734334750000|2024-12-16 07:39:10|4243.8|4237.8|4243.6|4237.6|4243.8|4237.8|4243.5|4237.5|1
1734334760000|2024-12-16 07:39:20|4244.1|4238.1|4244.1|4238.1|4244.6|4238.6|4244.1|4238.1|5
1734334770000|2024-12-16 07:39:30|4241|4235|4241|4235|4241|4235|4241|4235|10
1734334780000|2024-12-16 07:39:40|4241.1|4235.1|4240.6|4234.6|4241.6|4235.6|4240.5|4234.5|9
1734334790000|2024-12-16 07:39:50|4240.5|4234.5|4240|4234|4240.5|4234.5|4240|4234|4
1734334800000|2024-12-16 07:40:00|4239.5|4233.5|4238.6|4232.6|4239.5|4233.5|4238.6|4232.6|5
1734334810000|2024-12-16 07:40:10|4239|4233|4238.6|4232.6|4239|4233|4238.6|4232.6|4
1734334820000|2024-12-16 07:40:20|4238.8|4232.8|4238.6|4232.6|4239|4233|4238.6|4232.6|1
1734334830000|2024-12-16 07:40:30|||||||||1
1734334840000|2024-12-16 07:40:40|||||||||4
1734334850000|2024-12-16 07:40:50|||||||||3
1734334860000|2024-12-16 07:41:00|4239|4233|4241.1|4235.1|4241.1|4235.1|4238.6|4232.6|12
1734334870000|2024-12-16 07:41:10|4240.8|4234.8|4240.5|4234.5|4241.1|4235.1|4240.5|4234.5|1
1734334880000|2024-12-16 07:41:20|4240.6|4234.6|4240.5|4234.5|4240.6|4234.6|4240.5|4234.5|1
1734334900000|2024-12-16 07:41:40|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|1
1734334910000|2024-12-16 07:41:50|4240.5|4234.5|4240.1|4234.1|4240.5|4234.5|4240.1|4234.1|0
1734334920000|2024-12-16 07:42:00|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1734334930000|2024-12-16 07:42:10|4240|4234|4240.5|4234.5|4241|4235|4240|4234|5
1734334950000|2024-12-16 07:42:30|||||||||1
1734334960000|2024-12-16 07:42:40|4240.6|4234.6|4239.5|4233.5|4240.6|4234.6|4239.5|4233.5|0
1734334980000|2024-12-16 07:43:00|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|0
1734334990000|2024-12-16 07:43:10|4240.5|4234.5|4240|4234|4240.5|4234.5|4239.6|4233.6|2
1734335000000|2024-12-16 07:43:20|4239.6|4233.6|4239|4233|4239.6|4233.6|4239|4233|1
1734335030000|2024-12-16 07:43:50|4238|4232|4238|4232|4238|4232|4238|4232|28
1734335040000|2024-12-16 07:44:00|4238.1|4232.1|4238|4232|4238.1|4232.1|4238|4232|2
1734335050000|2024-12-16 07:44:10|||||||||1
1734335070000|2024-12-16 07:44:30|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.1|4232.1|4
1734335080000|2024-12-16 07:44:40|4238.1|4232.1|4238|4232|4238.1|4232.1|4238|4232|0
1734335100000|2024-12-16 07:45:00|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.3|4231.3|2
1734335110000|2024-12-16 07:45:10|||||||||1
1734335130000|2024-12-16 07:45:30|4237.1|4231.1|4236.5|4230.5|4237.1|4231.1|4235.8|4229.8|4
1734335140000|2024-12-16 07:45:40|4236.6|4230.6|4237.1|4231.1|4238.3|4232.3|4236.6|4230.6|1
1734335150000|2024-12-16 07:45:50|4237.5|4231.5|4238.5|4232.5|4238.5|4232.5|4237.5|4231.5|2
1734335160000|2024-12-16 07:46:00|4239|4233|4238.8|4232.8|4239|4233|4238.8|4232.8|1
1734335200000|2024-12-16 07:46:40|4238.5|4232.5|4238.5|4232.5|4238.8|4232.8|4238.5|4232.5|0
1734335210000|2024-12-16 07:46:50|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.5|4232.5|0
1734335230000|2024-12-16 07:47:10|4238.5|4232.5|4238.5|4232.5|4239|4233|4238.3|4232.3|6
1734335240000|2024-12-16 07:47:20|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|1
1734335280000|2024-12-16 07:48:00|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|6
1734335300000|2024-12-16 07:48:20|||||||||1
1734335310000|2024-12-16 07:48:30|4239.5|4233.5|4239.5|4233.5|4240.5|4234.5|4239.5|4233.5|4
1734335320000|2024-12-16 07:48:40|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|0
1734335330000|2024-12-16 07:48:50|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|4239.5|4233.5|0
1734335340000|2024-12-16 07:49:00|4239.6|4233.6|4239.8|4233.8|4240|4234|4239.5|4233.5|1
1734335380000|2024-12-16 07:49:40|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|1
1734335390000|2024-12-16 07:49:50|4240|4234|4240.8|4234.8|4240.8|4234.8|4240|4234|2
1734335400000|2024-12-16 07:50:00|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1734335410000|2024-12-16 07:50:10|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1734335420000|2024-12-16 07:50:20|4239.8|4233.8|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|1
1734335430000|2024-12-16 07:50:30|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1734335460000|2024-12-16 07:51:00|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|5
1734335470000|2024-12-16 07:51:10|||||||||1
1734335480000|2024-12-16 07:51:20|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|1
1734335490000|2024-12-16 07:51:30|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1734335510000|2024-12-16 07:51:50|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|4240.5|4234.5|0
1734335520000|2024-12-16 07:52:00|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1734335530000|2024-12-16 07:52:10|4241.3|4235.3|4241.5|4235.5|4241.8|4235.8|4241|4235|0
1734335540000|2024-12-16 07:52:20|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|0
1734335550000|2024-12-16 07:52:30|4242.1|4236.1|4242.3|4236.3|4242.3|4236.3|4242.1|4236.1|0
1734335560000|2024-12-16 07:52:40|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|0
1734335580000|2024-12-16 07:53:00|4242.1|4236.1|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|0
1734335590000|2024-12-16 07:53:10|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|0
1734335600000|2024-12-16 07:53:20|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1734335610000|2024-12-16 07:53:30|4242.3|4236.3|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|0
1734335620000|2024-12-16 07:53:40|4242|4236|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|0
1734335630000|2024-12-16 07:53:50|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1734335660000|2024-12-16 07:54:20|4241.3|4235.3|4240.5|4234.5|4241.3|4235.3|4240.5|4234.5|3
1734335670000|2024-12-16 07:54:30|4240.3|4234.3|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|1
1734335710000|2024-12-16 07:55:10|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1734335720000|2024-12-16 07:55:20|||||||||2
1734335730000|2024-12-16 07:55:30|4239.8|4233.8|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|1
1734335740000|2024-12-16 07:55:40|4240.3|4234.3|4240.5|4234.5|4240.5|4234.5|4240.3|4234.3|4
1734335750000|2024-12-16 07:55:50|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1734335770000|2024-12-16 07:56:10|||||||||1
1734335780000|2024-12-16 07:56:20|||||||||1
1734335790000|2024-12-16 07:56:30|4239.9|4233.9|4239.3|4233.3|4239.9|4233.9|4239.3|4233.3|1
1734335800000|2024-12-16 07:56:40|4238.3|4232.3|4239.3|4233.3|4239.3|4233.3|4238.3|4232.3|6
1734335820000|2024-12-16 07:57:00|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|1
1734335850000|2024-12-16 07:57:30|4238.8|4232.8|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|6
1734335860000|2024-12-16 07:57:40|4238.8|4232.8|4238.5|4232.5|4238.9|4232.9|4238.3|4232.3|2
1734335870000|2024-12-16 07:57:50|4238.8|4232.8|4238.5|4232.5|4238.8|4232.8|4238.5|4232.5|0
1734335900000|2024-12-16 07:58:20|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1734335940000|2024-12-16 07:59:00|4238.6|4232.6|4238.3|4232.3|4238.6|4232.6|4238.3|4232.3|1
1734335960000|2024-12-16 07:59:20|4238.5|4232.5|4236.8|4230.8|4238.5|4232.5|4236.2|4230.2|5
1734335970000|2024-12-16 07:59:30|4236.5|4230.5|4236.2|4230.2|4236.5|4230.5|4236.2|4230.2|0
1734335980000|2024-12-16 07:59:40|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.2|4230.2|0
1734336000000|2024-12-16 08:00:00|4236.2|4230.2|4236.5|4230.5|4236.5|4230.5|4236.2|4230.2|0
1734336010000|2024-12-16 08:00:10|4236.7|4230.7|4237|4231|4237.3|4231.3|4236.7|4230.7|0
1734336020000|2024-12-16 08:00:20|4236.8|4230.8|4236.8|4230.8|4237|4231|4236.8|4230.8|2
1734336030000|2024-12-16 08:00:30|4235.8|4229.8|4236|4230|4236|4230|4235.8|4229.8|1
1734336040000|2024-12-16 08:00:40|4236.2|4230.2|4237.3|4231.3|4237.3|4231.3|4236.2|4230.2|8
1734336060000|2024-12-16 08:01:00|4237.5|4231.5|4237.3|4231.3|4237.5|4231.5|4237.3|4231.3|1
1734336080000|2024-12-16 08:01:20|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.3|4232.3|1
1734336090000|2024-12-16 08:01:30|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.5|4232.5|2
1734336100000|2024-12-16 08:01:40|4238.8|4232.8|4239.5|4233.5|4240|4234|4238.7|4232.7|77
1734336110000|2024-12-16 08:01:50|4238.5|4232.5|4239.5|4233.5|4239.5|4233.5|4238.5|4232.5|6
1734336130000|2024-12-16 08:02:10|4239|4233|4239.2|4233.2|4239.5|4233.5|4239|4233|6
1734336140000|2024-12-16 08:02:20|4239.5|4233.5|4239.5|4233.5|4239.7|4233.7|4239.5|4233.5|3
1734336170000|2024-12-16 08:02:50|4238.5|4232.5|4237|4231|4238.5|4232.5|4236.5|4230.5|2
1734336180000|2024-12-16 08:03:00|4236.8|4230.8|4237|4231|4237.5|4231.5|4236.8|4230.8|6
1734336190000|2024-12-16 08:03:10|4237.3|4231.3|4237|4231|4237.3|4231.3|4237|4231|2
1734336200000|2024-12-16 08:03:20|4236.8|4230.8|4235.5|4229.5|4237|4231|4235.5|4229.5|7
1734336210000|2024-12-16 08:03:30|4235.2|4229.2|4234.8|4228.8|4235.5|4229.5|4234.8|4228.8|5
1734336220000|2024-12-16 08:03:40|4235|4229|4234.8|4228.8|4235|4229|4234.8|4228.8|1
1734336230000|2024-12-16 08:03:50|4234.3|4228.3|4236|4230|4236|4230|4234|4228|18
1734336240000|2024-12-16 08:04:00|4235.8|4229.8|4236.5|4230.5|4236.5|4230.5|4235.8|4229.8|0
1734336250000|2024-12-16 08:04:10|4236|4230|4235.8|4229.8|4236.2|4230.2|4235.8|4229.8|1
1734336260000|2024-12-16 08:04:20|||||||||1
1734336270000|2024-12-16 08:04:30|4236|4230|4236.3|4230.3|4236.3|4230.3|4236|4230|0
1734336280000|2024-12-16 08:04:40|4236.5|4230.5|4236.8|4230.8|4237|4231|4236.5|4230.5|5
1734336290000|2024-12-16 08:04:50|4236.5|4230.5|4236.5|4230.5|4236.8|4230.8|4236.5|4230.5|0
1734336300000|2024-12-16 08:05:00|4236.8|4230.8|4236|4230|4236.8|4230.8|4236|4230|1
1734336310000|2024-12-16 08:05:10|4236.2|4230.2|4236.8|4230.8|4237|4231|4235.8|4229.8|13
1734336320000|2024-12-16 08:05:20|4236.5|4230.5|4236.8|4230.8|4237.3|4231.3|4236.5|4230.5|1
1734336330000|2024-12-16 08:05:30|4237|4231|4237|4231|4237|4231|4236.8|4230.8|0
1734336340000|2024-12-16 08:05:40|4237.5|4231.5|4238.3|4232.3|4238.3|4232.3|4237.5|4231.5|3
1734336360000|2024-12-16 08:06:00|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|2
1734336370000|2024-12-16 08:06:10|4237.8|4231.8|4237.5|4231.5|4237.8|4231.8|4237|4231|2
1734336380000|2024-12-16 08:06:20|4237.8|4231.8|4239.3|4233.3|4239.3|4233.3|4237.8|4231.8|1
1734336390000|2024-12-16 08:06:30|4239|4233|4239|4233|4239|4233|4239|4233|1
1734336400000|2024-12-16 08:06:40|4238.8|4232.8|4239|4233|4239|4233|4238.8|4232.8|0
1734336410000|2024-12-16 08:06:50|4238.8|4232.8|4238|4232|4239|4233|4237|4231|3
1734336420000|2024-12-16 08:07:00|4237.8|4231.8|4237|4231|4237.8|4231.8|4237|4231|0
1734336430000|2024-12-16 08:07:10|4238|4232|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|4
1734336450000|2024-12-16 08:07:30|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|1
1734336460000|2024-12-16 08:07:40|4237|4231|4239.5|4233.5|4239.5|4233.5|4236.8|4230.8|10
1734336470000|2024-12-16 08:07:50|4239.2|4233.2|4240|4234|4240.8|4234.8|4239|4233|1
1734336480000|2024-12-16 08:08:00|4240.2|4234.2|4240.2|4234.2|4240.5|4234.5|4240.2|4234.2|1
1734336490000|2024-12-16 08:08:10|4239.8|4233.8|4239.2|4233.2|4240.2|4234.2|4239.2|4233.2|0
1734336510000|2024-12-16 08:08:30|4239.3|4233.3|4240|4234|4240|4234|4239.3|4233.3|1
1734336520000|2024-12-16 08:08:40|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4239.8|4233.8|0
1734336530000|2024-12-16 08:08:50|4240.8|4234.8|4239.8|4233.8|4240.8|4234.8|4239.2|4233.2|0
1734336540000|2024-12-16 08:09:00|4239.2|4233.2|4238.8|4232.8|4239.2|4233.2|4238.8|4232.8|2
1734336560000|2024-12-16 08:09:20|4238.5|4232.5|4238.8|4232.8|4238.8|4232.8|4238.5|4232.5|0
1734336590000|2024-12-16 08:09:50|4239.2|4233.2|4239.2|4233.2|4239.5|4233.5|4238.8|4232.8|0
1734336600000|2024-12-16 08:10:00|4239|4233|4238.8|4232.8|4239|4233|4238.8|4232.8|1
1734336610000|2024-12-16 08:10:10|4238.3|4232.3|4237.5|4231.5|4238.8|4232.8|4237.5|4231.5|1
1734336620000|2024-12-16 08:10:20|4236.8|4230.8|4237|4231|4237|4231|4236.8|4230.8|0
1734336630000|2024-12-16 08:10:30|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|6
1734336640000|2024-12-16 08:10:40|4236.2|4230.2|4236|4230|4236.2|4230.2|4236|4230|1
1734336650000|2024-12-16 08:10:50|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|9
1734336660000|2024-12-16 08:11:00|4235.2|4229.2|4234.8|4228.8|4235.2|4229.2|4234.8|4228.8|1
1734336670000|2024-12-16 08:11:10|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1734336700000|2024-12-16 08:11:40|4235.5|4229.5|4235.8|4229.8|4235.8|4229.8|4235.5|4229.5|6
1734336720000|2024-12-16 08:12:00|||||||||1
1734336730000|2024-12-16 08:12:10|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235|4229|5
1734336740000|2024-12-16 08:12:20|4235.2|4229.2|4234.8|4228.8|4235.2|4229.2|4234.8|4228.8|0
1734336750000|2024-12-16 08:12:30|4235|4229|4235.5|4229.5|4235.5|4229.5|4235|4229|0
1734336770000|2024-12-16 08:12:50|4235.3|4229.3|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|0
1734336790000|2024-12-16 08:13:10|4235.2|4229.2|4235.5|4229.5|4235.5|4229.5|4235.2|4229.2|0
1734336800000|2024-12-16 08:13:20|4235.2|4229.2|4235.5|4229.5|4235.5|4229.5|4235.2|4229.2|0
1734336810000|2024-12-16 08:13:30|||||||||1
1734336830000|2024-12-16 08:13:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1734336840000|2024-12-16 08:14:00|4235.5|4229.5|4235.2|4229.2|4235.5|4229.5|4235.2|4229.2|0
1734336850000|2024-12-16 08:14:10|4235|4229|4237.5|4231.5|4237.5|4231.5|4234.8|4228.8|12
1734336890000|2024-12-16 08:14:50|||||||||1
1734336900000|2024-12-16 08:15:00|4238|4232|4237.5|4231.5|4238.7|4232.7|4237.2|4231.2|3
1734336910000|2024-12-16 08:15:10|4238|4232|4237.5|4231.5|4238|4232|4237.5|4231.5|1
1734336920000|2024-12-16 08:15:20|4237.7|4231.7|4238|4232|4238|4232|4237.7|4231.7|0
1734336930000|2024-12-16 08:15:30|4237.7|4231.7|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|1
1734336950000|2024-12-16 08:15:50|4236.4|4230.4|4236.5|4230.5|4236.5|4230.5|4235.8|4229.8|0
1734336960000|2024-12-16 08:16:00|4236.2|4230.2|4235.3|4229.3|4236.2|4230.2|4235|4229|1
1734336970000|2024-12-16 08:16:10|4236|4230|4236|4230|4236|4230|4236|4230|2
1734336990000|2024-12-16 08:16:30|4236.8|4230.8|4237|4231|4237|4231|4236.8|4230.8|6
1734337000000|2024-12-16 08:16:40|4236.8|4230.8|4236.3|4230.3|4237|4231|4236.3|4230.3|0
1734337020000|2024-12-16 08:17:00|4236.8|4230.8|4236.8|4230.8|4237|4231|4236.8|4230.8|4
1734337030000|2024-12-16 08:17:10|4236.5|4230.5|4237|4231|4237|4231|4236.3|4230.3|1
1734337040000|2024-12-16 08:17:20|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|0
1734337060000|2024-12-16 08:17:40|4238.2|4232.2|4237.8|4231.8|4238.2|4232.2|4237.8|4231.8|0
1734337070000|2024-12-16 08:17:50|4238|4232|4238.7|4232.7|4238.7|4232.7|4238|4232|4
1734337080000|2024-12-16 08:18:00|4238.5|4232.5|4238.5|4232.5|4238.7|4232.7|4238.5|4232.5|1
1734337090000|2024-12-16 08:18:10|4238.7|4232.7|4238.5|4232.5|4238.7|4232.7|4238.5|4232.5|1
1734337110000|2024-12-16 08:18:30|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1734337120000|2024-12-16 08:18:40|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|1
1734337130000|2024-12-16 08:18:50|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|0
1734337140000|2024-12-16 08:19:00|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|6
1734337150000|2024-12-16 08:19:10|4238.5|4232.5|4238.7|4232.7|4238.7|4232.7|4238.5|4232.5|1
1734337160000|2024-12-16 08:19:20|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1734337170000|2024-12-16 08:19:30|4238|4232|4238|4232|4238|4232|4238|4232|1
1734337180000|2024-12-16 08:19:40|4238.5|4232.5|4238.2|4232.2|4238.5|4232.5|4238.2|4232.2|3
1734337200000|2024-12-16 08:20:00|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|4238.5|4232.5|0
1734337210000|2024-12-16 08:20:10|4238.7|4232.7|4238.5|4232.5|4238.7|4232.7|4238.5|4232.5|4
1734337230000|2024-12-16 08:20:30|||||||||1
1734337240000|2024-12-16 08:20:40|4238.3|4232.3|4237.2|4231.2|4238.3|4232.3|4237.2|4231.2|1
1734337250000|2024-12-16 08:20:50|4237|4231|4235.5|4229.5|4237|4231|4235.5|4229.5|1
1734337260000|2024-12-16 08:21:00|4235.3|4229.3|4234.5|4228.5|4235.3|4229.3|4234.5|4228.5|2
1734337270000|2024-12-16 08:21:10|4234.7|4228.7|4235|4229|4235.5|4229.5|4234.7|4228.7|2
1734337280000|2024-12-16 08:21:20|4234.8|4228.8|4235.5|4229.5|4235.5|4229.5|4234.8|4228.8|1
1734337300000|2024-12-16 08:21:40|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1734337320000|2024-12-16 08:22:00|4236.8|4230.8|4237|4231|4237|4231|4236.8|4230.8|2
1734337330000|2024-12-16 08:22:10|4236.8|4230.8|4236.5|4230.5|4236.8|4230.8|4236.5|4230.5|1
1734337340000|2024-12-16 08:22:20|4236.7|4230.7|4236.5|4230.5|4236.7|4230.7|4236.5|4230.5|0
1734337360000|2024-12-16 08:22:40|4236|4230|4236|4230|4236|4230|4236|4230|1
1734337380000|2024-12-16 08:23:00|4235.7|4229.7|4236|4230|4236|4230|4235.7|4229.7|0
1734337390000|2024-12-16 08:23:10|4236.3|4230.3|4236|4230|4236.3|4230.3|4236|4230|0
1734337410000|2024-12-16 08:23:30|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1734337420000|2024-12-16 08:23:40|4236.7|4230.7|4237.3|4231.3|4237.3|4231.3|4236.5|4230.5|8
1734337430000|2024-12-16 08:23:50|4237.5|4231.5|4236.8|4230.8|4237.5|4231.5|4236.5|4230.5|1
1734337440000|2024-12-16 08:24:00|4237|4231|4236.7|4230.7|4237|4231|4236.5|4230.5|0
1734337450000|2024-12-16 08:24:10|4236.5|4230.5|4236.8|4230.8|4236.8|4230.8|4236.5|4230.5|2
1734337460000|2024-12-16 08:24:20|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.3|4230.3|1
1734337470000|2024-12-16 08:24:30|4237|4231|4237|4231|4237|4231|4237|4231|0
1734337480000|2024-12-16 08:24:40|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|1
1734337490000|2024-12-16 08:24:50|4237.5|4231.5|4237.7|4231.7|4237.7|4231.7|4237.5|4231.5|0
1734337500000|2024-12-16 08:25:00|4238.7|4232.7|4240.5|4234.5|4241|4235|4238.7|4232.7|31
1734337510000|2024-12-16 08:25:10|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|0
1734337520000|2024-12-16 08:25:20|4240|4234|4240|4234|4240|4234|4240|4234|0
1734337540000|2024-12-16 08:25:40|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240|4234|6
1734337550000|2024-12-16 08:25:50|4240.5|4234.5|4241|4235|4241|4235|4240.2|4234.2|0
1734337560000|2024-12-16 08:26:00|4240.7|4234.7|4240.5|4234.5|4240.7|4234.7|4240.5|4234.5|7
1734337570000|2024-12-16 08:26:10|4241|4235|4240.8|4234.8|4241|4235|4240.5|4234.5|1
1734337580000|2024-12-16 08:26:20|4240.5|4234.5|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1734337600000|2024-12-16 08:26:40|4239|4233|4238.3|4232.3|4239.8|4233.8|4238|4232|3
1734337610000|2024-12-16 08:26:50|4238|4232|4238|4232|4238.3|4232.3|4238|4232|0
1734337620000|2024-12-16 08:27:00|4238.3|4232.3|4239.3|4233.3|4239.3|4233.3|4238.3|4232.3|4
1734337630000|2024-12-16 08:27:10|4239|4233|4238.8|4232.8|4239|4233|4238.8|4232.8|2
1734337640000|2024-12-16 08:27:20|4238|4232|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|1
1734337650000|2024-12-16 08:27:30|4238|4232|4238.3|4232.3|4238.3|4232.3|4238|4232|0
1734337660000|2024-12-16 08:27:40|4238|4232|4238|4232|4238|4232|4238|4232|0
1734337670000|2024-12-16 08:27:50|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|0
1734337680000|2024-12-16 08:28:00|4238|4232|4237.8|4231.8|4238|4232|4237.8|4231.8|2
1734337700000|2024-12-16 08:28:20|4237.5|4231.5|4236.8|4230.8|4237.5|4231.5|4236.8|4230.8|3
1734337710000|2024-12-16 08:28:30|4237|4231|4237|4231|4237|4231|4237|4231|0
1734337720000|2024-12-16 08:28:40|4236.8|4230.8|4235.8|4229.8|4237|4231|4235.1|4229.1|6
1734337730000|2024-12-16 08:28:50|4236|4230|4236.3|4230.3|4236.3|4230.3|4236|4230|0
1734337740000|2024-12-16 08:29:00|4236|4230|4235.8|4229.8|4236|4230|4234.5|4228.5|2
1734337750000|2024-12-16 08:29:10|4235.5|4229.5|4235|4229|4235.5|4229.5|4235|4229|1
1734337780000|2024-12-16 08:29:40|||||||||2
1734337800000|2024-12-16 08:30:00|4235.5|4229.5|4234.8|4228.8|4235.7|4229.7|4234.8|4228.8|5
1734337810000|2024-12-16 08:30:10|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|0
1734337820000|2024-12-16 08:30:20|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|3
1734337830000|2024-12-16 08:30:30|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.5|4228.5|0
1734337840000|2024-12-16 08:30:40|4234.3|4228.3|4234.5|4228.5|4234.5|4228.5|4234.3|4228.3|1
1734337850000|2024-12-16 08:30:50|4234.7|4228.7|4234.5|4228.5|4234.7|4228.7|4234.5|4228.5|0
1734337860000|2024-12-16 08:31:00|4234.3|4228.3|4235.5|4229.5|4235.5|4229.5|4234.3|4228.3|0
1734337870000|2024-12-16 08:31:10|4236.3|4230.3|4237|4231|4237|4231|4236.3|4230.3|2
1734337880000|2024-12-16 08:31:20|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|1
1734337900000|2024-12-16 08:31:40|4236.3|4230.3|4237.3|4231.3|4237.3|4231.3|4236.3|4230.3|1
1734337910000|2024-12-16 08:31:50|4237.5|4231.5|4237.8|4231.8|4237.8|4231.8|4237.5|4231.5|2
1734337920000|2024-12-16 08:32:00|4238|4232|4238.3|4232.3|4238.3|4232.3|4238|4232|0
1734337930000|2024-12-16 08:32:10|4238|4232|4237.3|4231.3|4238|4232|4237|4231|1
1734337950000|2024-12-16 08:32:30|4237|4231|4237|4231|4237|4231|4237|4231|0
1734337960000|2024-12-16 08:32:40|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|3
1734337980000|2024-12-16 08:33:00|4236|4230|4236.3|4230.3|4236.3|4230.3|4236|4230|0
1734337990000|2024-12-16 08:33:10|4236|4230|4236|4230|4236|4230|4236|4230|0
1734338000000|2024-12-16 08:33:20|||||||||1
1734338010000|2024-12-16 08:33:30|4235.8|4229.8|4234.8|4228.8|4235.8|4229.8|4234.8|4228.8|2
1734338030000|2024-12-16 08:33:50|4234.5|4228.5|4234.3|4228.3|4234.5|4228.5|4234.3|4228.3|0
1734338040000|2024-12-16 08:34:00|4234.8|4228.8|4235|4229|4235|4229|4234.8|4228.8|10
1734338050000|2024-12-16 08:34:10|4235.5|4229.5|4234.8|4228.8|4235.5|4229.5|4234.5|4228.5|1
1734338060000|2024-12-16 08:34:20|4234.5|4228.5|4234.8|4228.8|4234.8|4228.8|4234.5|4228.5|0
1734338070000|2024-12-16 08:34:30|4234.5|4228.5|4234|4228|4234.5|4228.5|4234|4228|0
1734338080000|2024-12-16 08:34:40|4233.7|4227.7|4233|4227|4233.7|4227.7|4232.5|4226.5|20
1734338090000|2024-12-16 08:34:50|4232.5|4226.5|4232|4226|4232.5|4226.5|4232|4226|2
1734338100000|2024-12-16 08:35:00|4232.2|4226.2|4233|4227|4233|4227|4232.2|4226.2|17
1734338140000|2024-12-16 08:35:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|0
1734338150000|2024-12-16 08:35:50|4233|4227|4233|4227|4233|4227|4233|4227|2
1734338160000|2024-12-16 08:36:00|4232.8|4226.8|4234|4228|4234|4228|4232.8|4226.8|8
1734338170000|2024-12-16 08:36:10|4234.2|4228.2|4234.2|4228.2|4235|4229|4234.2|4228.2|2
1734338180000|2024-12-16 08:36:20|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1734338190000|2024-12-16 08:36:30|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234|4228|2
1734338200000|2024-12-16 08:36:40|4234|4228|4234.2|4228.2|4234.2|4228.2|4234|4228|1
1734338210000|2024-12-16 08:36:50|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|1
1734338220000|2024-12-16 08:37:00|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|7
1734338230000|2024-12-16 08:37:10|4232.5|4226.5|4232.5|4226.5|4232.7|4226.7|4232.2|4226.2|2
1734338240000|2024-12-16 08:37:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1734338250000|2024-12-16 08:37:30|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|1
1734338260000|2024-12-16 08:37:40|4232.7|4226.7|4232.5|4226.5|4232.7|4226.7|4232.2|4226.2|3
1734338270000|2024-12-16 08:37:50|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1734338280000|2024-12-16 08:38:00|4233.9|4227.9|4234.2|4228.2|4234.4|4228.4|4233.5|4227.5|307
1734338290000|2024-12-16 08:38:10|4233.5|4227.5|4234.4|4228.4|4234.9|4228.9|4233.5|4227.5|1
1734338300000|2024-12-16 08:38:20|4234.7|4228.7|4234.4|4228.4|4234.9|4228.9|4234.4|4228.4|1
1734338320000|2024-12-16 08:38:40|4234.9|4228.9|4235|4229|4235|4229|4234.9|4228.9|2
1734338330000|2024-12-16 08:38:50|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.7|4228.7|1
1734338340000|2024-12-16 08:39:00|||||||||2
1734338360000|2024-12-16 08:39:20|4235|4229|4234.2|4228.2|4235|4229|4234.2|4228.2|2
1734338370000|2024-12-16 08:39:30|4234|4228|4233.7|4227.7|4234|4228|4233.7|4227.7|2
1734338380000|2024-12-16 08:39:40|4234|4228|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|1
1734338390000|2024-12-16 08:39:50|4234|4228|4233.5|4227.5|4234|4228|4233.5|4227.5|2
1734338400000|2024-12-16 08:40:00|4234|4228|4234.2|4228.2|4234.2|4228.2|4234|4228|1
1734338410000|2024-12-16 08:40:10|4234|4228|4233.8|4227.8|4234|4228|4233.8|4227.8|2
1734338420000|2024-12-16 08:40:20|4233.5|4227.5|4234.5|4228.5|4234.5|4228.5|4233.5|4227.5|2
1734338430000|2024-12-16 08:40:30|||||||||1
1734338440000|2024-12-16 08:40:40|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1734338450000|2024-12-16 08:40:50|4235|4229|4235|4229|4235|4229|4235|4229|0
1734338460000|2024-12-16 08:41:00|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|5
1734338470000|2024-12-16 08:41:10|||||||||2
1734338490000|2024-12-16 08:41:30|4235.5|4229.5|4235.7|4229.7|4235.7|4229.7|4235.5|4229.5|0
1734338500000|2024-12-16 08:41:40|4235|4229|4235|4229|4235|4229|4235|4229|1
1734338510000|2024-12-16 08:41:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1734338520000|2024-12-16 08:42:00|4235|4229|4234.7|4228.7|4235|4229|4234.7|4228.7|2
1734338530000|2024-12-16 08:42:10|4233.5|4227.5|4234|4228|4234|4228|4233.5|4227.5|1
1734338540000|2024-12-16 08:42:20|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1734338560000|2024-12-16 08:42:40|||||||||1
1734338570000|2024-12-16 08:42:50|4232.2|4226.2|4232.7|4226.7|4232.7|4226.7|4232.2|4226.2|3
1734338580000|2024-12-16 08:43:00|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|1
1734338590000|2024-12-16 08:43:10|4232|4226|4232|4226|4232|4226|4231.7|4225.7|0
1734338600000|2024-12-16 08:43:20|4232.2|4226.2|4232.5|4226.5|4232.5|4226.5|4232.2|4226.2|3
1734338610000|2024-12-16 08:43:30|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.5|4226.5|0
1734338620000|2024-12-16 08:43:40|4233|4227|4233|4227|4233|4227|4233|4227|0
1734338630000|2024-12-16 08:43:50|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1734338640000|2024-12-16 08:44:00|4232.5|4226.5|4234.5|4228.5|4234.5|4228.5|4232.5|4226.5|6
1734338650000|2024-12-16 08:44:10|4234.2|4228.2|4234.2|4228.2|4234.5|4228.5|4234.2|4228.2|1
1734338660000|2024-12-16 08:44:20|||||||||1
1734338680000|2024-12-16 08:44:40|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1734338690000|2024-12-16 08:44:50|||||||||1
1734338700000|2024-12-16 08:45:00|4234.3|4228.3|4234.2|4228.2|4234.3|4228.3|4234.2|4228.2|1
1734338710000|2024-12-16 08:45:10|4234.5|4228.5|4234.2|4228.2|4234.5|4228.5|4234.2|4228.2|0
1734338730000|2024-12-16 08:45:30|||||||||2
1734338740000|2024-12-16 08:45:40|4235|4229|4235|4229|4235|4229|4235|4229|2
1734338750000|2024-12-16 08:45:50|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|0
1734338760000|2024-12-16 08:46:00|||||||||1
1734338780000|2024-12-16 08:46:20|||||||||1
1734338800000|2024-12-16 08:46:40|4235.2|4229.2|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|1
1734338820000|2024-12-16 08:47:00|||||||||2
1734338830000|2024-12-16 08:47:10|4234.7|4228.7|4234.7|4228.7|4235|4229|4234.5|4228.5|1
1734338840000|2024-12-16 08:47:20|4234.5|4228.5|4234.2|4228.2|4234.5|4228.5|4234.2|4228.2|1
1734338850000|2024-12-16 08:47:30|4233.3|4227.3|4234|4228|4234|4228|4233|4227|28
1734338860000|2024-12-16 08:47:40|||||||||1
1734338870000|2024-12-16 08:47:50|4233.8|4227.8|4234|4228|4234|4228|4233.8|4227.8|0
1734338890000|2024-12-16 08:48:10|4234.2|4228.2|4234.5|4228.5|4234.5|4228.5|4234.2|4228.2|1
1734338900000|2024-12-16 08:48:20|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|10
1734338910000|2024-12-16 08:48:30|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|1
1734338920000|2024-12-16 08:48:40|||||||||1
1734338930000|2024-12-16 08:48:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.5|4227.5|0
1734338940000|2024-12-16 08:49:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1734338950000|2024-12-16 08:49:10|||||||||2
1734338970000|2024-12-16 08:49:30|4233.3|4227.3|4233.3|4227.3|4233.5|4227.5|4233.3|4227.3|0
1734338980000|2024-12-16 08:49:40|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1734338990000|2024-12-16 08:49:50|||||||||1
1734339020000|2024-12-16 08:50:20|4232.5|4226.5|4232.5|4226.5|4233|4227|4231.7|4225.7|6
1734339030000|2024-12-16 08:50:30|4232.2|4226.2|4231.2|4225.2|4232.2|4226.2|4231.2|4225.2|2
1734339040000|2024-12-16 08:50:40|4231.5|4225.5|4232.5|4226.5|4232.5|4226.5|4231|4225|7
1734339050000|2024-12-16 08:50:50|4231.5|4225.5|4231|4225|4231.5|4225.5|4231|4225|5
1734339070000|2024-12-16 08:51:10|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|1
1734339080000|2024-12-16 08:51:20|4232|4226|4231.5|4225.5|4232|4226|4231.3|4225.3|2
1734339090000|2024-12-16 08:51:30|4231.7|4225.7|4231.5|4225.5|4231.7|4225.7|4231.5|4225.5|0
1734339100000|2024-12-16 08:51:40|4231.3|4225.3|4231.5|4225.5|4231.5|4225.5|4231.3|4225.3|1
1734339110000|2024-12-16 08:51:50|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|4231.3|4225.3|0
1734339120000|2024-12-16 08:52:00|4231.5|4225.5|4231.3|4225.3|4231.5|4225.5|4231.3|4225.3|0
1734339130000|2024-12-16 08:52:10|4231.5|4225.5|4231.3|4225.3|4231.5|4225.5|4231.3|4225.3|0
1734339140000|2024-12-16 08:52:20|||||||||5
1734339160000|2024-12-16 08:52:40|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|3
1734339170000|2024-12-16 08:52:50|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|1
1734339190000|2024-12-16 08:53:10|4231.8|4225.8|4231.3|4225.3|4231.8|4225.8|4231.3|4225.3|6
1734339200000|2024-12-16 08:53:20|||||||||2
1734339210000|2024-12-16 08:53:30|||||||||1
1734339220000|2024-12-16 08:53:40|4232|4226|4232|4226|4232|4226|4232|4226|2
1734339230000|2024-12-16 08:53:50|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.3|4226.3|1
1734339240000|2024-12-16 08:54:00|4232.3|4226.3|4232.5|4226.5|4232.5|4226.5|4232.3|4226.3|1
1734339250000|2024-12-16 08:54:10|4232.3|4226.3|4232.5|4226.5|4232.5|4226.5|4232.3|4226.3|0
1734339260000|2024-12-16 08:54:20|4232.3|4226.3|4232.5|4226.5|4232.5|4226.5|4232.3|4226.3|1
1734339300000|2024-12-16 08:55:00|||||||||1
1734339320000|2024-12-16 08:55:20|4232.2|4226.2|4232|4226|4232.2|4226.2|4232|4226|0
1734339340000|2024-12-16 08:55:40|||||||||1
1734339370000|2024-12-16 08:56:10|4232.5|4226.5|4234|4228|4234|4228|4232.5|4226.5|10
1734339380000|2024-12-16 08:56:20|4234.2|4228.2|4234.5|4228.5|4234.8|4228.8|4234|4228|0
1734339390000|2024-12-16 08:56:30|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.5|4228.5|0
1734339400000|2024-12-16 08:56:40|4234.5|4228.5|4233.8|4227.8|4234.5|4228.5|4233.8|4227.8|1
1734339410000|2024-12-16 08:56:50|4233.5|4227.5|4233.8|4227.8|4233.8|4227.8|4233.5|4227.5|0
1734339420000|2024-12-16 08:57:00|4233.5|4227.5|4233|4227|4233.5|4227.5|4233|4227|0
1734339430000|2024-12-16 08:57:10|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|2
1734339450000|2024-12-16 08:57:30|4233|4227|4233.3|4227.3|4233.5|4227.5|4233|4227|0
1734339460000|2024-12-16 08:57:40|4233|4227|4232.8|4226.8|4233.5|4227.5|4232.8|4226.8|1
1734339470000|2024-12-16 08:57:50|4232.2|4226.2|4232|4226|4232.2|4226.2|4232|4226|0
1734339480000|2024-12-16 08:58:00|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|0
1734339500000|2024-12-16 08:58:20|4233|4227|4233|4227|4233|4227|4233|4227|0
1734339510000|2024-12-16 08:58:30|||||||||1
1734339520000|2024-12-16 08:58:40|4235.5|4229.5|4236.3|4230.3|4236.3|4230.3|4235.5|4229.5|20
1734339530000|2024-12-16 08:58:50|4237|4231|4236.5|4230.5|4237|4231|4236.5|4230.5|6
1734339540000|2024-12-16 08:59:00|4236.3|4230.3|4236.5|4230.5|4236.5|4230.5|4236.3|4230.3|0
1734339550000|2024-12-16 08:59:10|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1734339560000|2024-12-16 08:59:20|||||||||1
1734339570000|2024-12-16 08:59:30|4234.5|4228.5|4236.5|4230.5|4236.5|4230.5|4234.5|4228.5|8
1734339580000|2024-12-16 08:59:40|4236.3|4230.3|4236|4230|4236.3|4230.3|4236|4230|0
1734339590000|2024-12-16 08:59:50|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4
1734339600000|2024-12-16 09:00:00|4236.2|4230.2|4235.8|4229.8|4236.5|4230.5|4235.8|4229.8|1
1734339620000|2024-12-16 09:00:20|4236.3|4230.3|4235.8|4229.8|4236.3|4230.3|4235.8|4229.8|1
1734339630000|2024-12-16 09:00:30|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|1
1734339640000|2024-12-16 09:00:40|4235.7|4229.7|4235.8|4229.8|4236|4230|4235.7|4229.7|2
1734339650000|2024-12-16 09:00:50|4236|4230|4235.8|4229.8|4236|4230|4235.8|4229.8|1
1734339660000|2024-12-16 09:01:00|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|5
1734339670000|2024-12-16 09:01:10|||||||||6
1734339680000|2024-12-16 09:01:20|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233|4227|4
1734339690000|2024-12-16 09:01:30|4232.8|4226.8|4233.3|4227.3|4233.3|4227.3|4232.8|4226.8|2
1734339700000|2024-12-16 09:01:40|4233.8|4227.8|4232.8|4226.8|4233.8|4227.8|4232.8|4226.8|1
1734339710000|2024-12-16 09:01:50|4233|4227|4232.8|4226.8|4233.3|4227.3|4232.8|4226.8|1
1734339720000|2024-12-16 09:02:00|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|1
1734339730000|2024-12-16 09:02:10|4233|4227|4233.3|4227.3|4233.3|4227.3|4232.8|4226.8|2
1734339740000|2024-12-16 09:02:20|4233|4227|4233.5|4227.5|4233.5|4227.5|4233|4227|0
1734339770000|2024-12-16 09:02:50|4233.7|4227.7|4234|4228|4234.3|4228.3|4233.7|4227.7|3
1734339780000|2024-12-16 09:03:00|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|1
1734339790000|2024-12-16 09:03:10|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1734339800000|2024-12-16 09:03:20|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4233.3|4227.3|0
1734339810000|2024-12-16 09:03:30|4234|4228|4234.8|4228.8|4235.3|4229.3|4234|4228|10
1734339820000|2024-12-16 09:03:40|4234|4228|4234|4228|4234.8|4228.8|4233.8|4227.8|1
1734339830000|2024-12-16 09:03:50|4236.8|4230.8|4237.8|4231.8|4238|4232|4236.8|4230.8|10
1734339840000|2024-12-16 09:04:00|4238|4232|4237.8|4231.8|4238|4232|4237.8|4231.8|5
1734339850000|2024-12-16 09:04:10|4238.2|4232.2|4238.2|4232.2|4238.5|4232.5|4238.2|4232.2|0
1734339860000|2024-12-16 09:04:20|4237.5|4231.5|4236.8|4230.8|4237.5|4231.5|4236.8|4230.8|2
1734339870000|2024-12-16 09:04:30|4236.5|4230.5|4236.8|4230.8|4236.8|4230.8|4236.2|4230.2|0
1734339880000|2024-12-16 09:04:40|4236.7|4230.7|4236.5|4230.5|4236.8|4230.8|4235.8|4229.8|3
1734339890000|2024-12-16 09:04:50|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.2|4230.2|0
1734339900000|2024-12-16 09:05:00|4236.2|4230.2|4235.8|4229.8|4236.2|4230.2|4235.8|4229.8|1
1734339920000|2024-12-16 09:05:20|4236|4230|4235.8|4229.8|4236|4230|4235.8|4229.8|1
1734339930000|2024-12-16 09:05:30|4236|4230|4236|4230|4236|4230|4235.8|4229.8|2
1734339940000|2024-12-16 09:05:40|4235.8|4229.8|4237.5|4231.5|4237.5|4231.5|4235.8|4229.8|1
1734339950000|2024-12-16 09:05:50|||||||||1
1734339960000|2024-12-16 09:06:00|4237.7|4231.7|4237.5|4231.5|4237.7|4231.7|4237.5|4231.5|1
1734339980000|2024-12-16 09:06:20|4237|4231|4237|4231|4237|4231|4237|4231|0
1734339990000|2024-12-16 09:06:30|4237.2|4231.2|4237|4231|4237.2|4231.2|4236.8|4230.8|1
1734340000000|2024-12-16 09:06:40|4236.2|4230.2|4236.5|4230.5|4236.5|4230.5|4236.2|4230.2|0
1734340010000|2024-12-16 09:06:50|4236.2|4230.2|4235.8|4229.8|4236.2|4230.2|4235.8|4229.8|1
1734340020000|2024-12-16 09:07:00|4236|4230|4236|4230|4236.5|4230.5|4235.8|4229.8|1
1734340030000|2024-12-16 09:07:10|4236.2|4230.2|4236.2|4230.2|4236.5|4230.5|4236.2|4230.2|0
1734340040000|2024-12-16 09:07:20|4236.5|4230.5|4236.2|4230.2|4236.5|4230.5|4236.2|4230.2|1
1734340050000|2024-12-16 09:07:30|4236.5|4230.5|4235.8|4229.8|4237.5|4231.5|4235.8|4229.8|10
1734340070000|2024-12-16 09:07:50|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|0
1734340080000|2024-12-16 09:08:00|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|1
1734340090000|2024-12-16 09:08:10|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|4237.5|4231.5|5
1734340100000|2024-12-16 09:08:20|4237|4231|4236.5|4230.5|4237|4231|4236.2|4230.2|10
1734340110000|2024-12-16 09:08:30|4236|4230|4235.8|4229.8|4236.8|4230.8|4235.5|4229.5|2
1734340120000|2024-12-16 09:08:40|4235.5|4229.5|4235.8|4229.8|4235.8|4229.8|4235.5|4229.5|0
1734340130000|2024-12-16 09:08:50|4235.5|4229.5|4237.9|4231.9|4237.9|4231.9|4235.5|4229.5|550
1734340140000|2024-12-16 09:09:00|4237.7|4231.7|4237.2|4231.2|4237.7|4231.7|4237.2|4231.2|4
1734340150000|2024-12-16 09:09:10|4237.4|4231.4|4238.2|4232.2|4238.2|4232.2|4237.2|4231.2|1
1734340160000|2024-12-16 09:09:20|4238|4232|4237.4|4231.4|4238|4232|4237.4|4231.4|0
1734340170000|2024-12-16 09:09:30|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|2
1734340210000|2024-12-16 09:10:10|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|2
1734340240000|2024-12-16 09:10:40|||||||||1
1734340250000|2024-12-16 09:10:50|4236.7|4230.7|4236.2|4230.2|4236.7|4230.7|4236.2|4230.2|1
1734340260000|2024-12-16 09:11:00|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1734340280000|2024-12-16 09:11:20|4236.5|4230.5|4236.2|4230.2|4236.5|4230.5|4236.2|4230.2|1
1734340300000|2024-12-16 09:11:40|4239.2|4233.2|4241.2|4235.2|4241.4|4235.4|4239.2|4233.2|25
1734340310000|2024-12-16 09:11:50|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|0
1734340320000|2024-12-16 09:12:00|4241.2|4235.2|4240.7|4234.7|4241.2|4235.2|4240.7|4234.7|0
1734340330000|2024-12-16 09:12:10|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|2
1734340340000|2024-12-16 09:12:20|4239.4|4233.4|4238.7|4232.7|4239.4|4233.4|4238.2|4232.2|2
1734340350000|2024-12-16 09:12:30|4238.9|4232.9|4238.2|4232.2|4239.2|4233.2|4238.2|4232.2|3
1734340360000|2024-12-16 09:12:40|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1734340370000|2024-12-16 09:12:50|4238.7|4232.7|4238.2|4232.2|4238.7|4232.7|4238.2|4232.2|3
1734340380000|2024-12-16 09:13:00|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|2
1734340400000|2024-12-16 09:13:20|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|0
1734340430000|2024-12-16 09:13:50|||||||||1
1734340450000|2024-12-16 09:14:10|||||||||1
1734340470000|2024-12-16 09:14:30|4235.3|4229.3|4233.7|4227.7|4235.3|4229.3|4233.7|4227.7|10
1734340480000|2024-12-16 09:14:40|4234.5|4228.5|4234.2|4228.2|4234.5|4228.5|4234.2|4228.2|3
1734340500000|2024-12-16 09:15:00|4233.7|4227.7|4234.2|4228.2|4234.2|4228.2|4233.7|4227.7|1
1734340510000|2024-12-16 09:15:10|||||||||1
1734340520000|2024-12-16 09:15:20|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1734340540000|2024-12-16 09:15:40|4233.2|4227.2|4233.5|4227.5|4233.7|4227.7|4233.2|4227.2|1
1734340550000|2024-12-16 09:15:50|4233.2|4227.2|4234.7|4228.7|4234.7|4228.7|4233.2|4227.2|2
1734340560000|2024-12-16 09:16:00|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|16
1734340600000|2024-12-16 09:16:40|||||||||1
1734340620000|2024-12-16 09:17:00|4235.7|4229.7|4235.2|4229.2|4235.7|4229.7|4235.2|4229.2|2
1734340630000|2024-12-16 09:17:10|4235.4|4229.4|4235.7|4229.7|4235.7|4229.7|4235.4|4229.4|0
1734340640000|2024-12-16 09:17:20|4235.2|4229.2|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|1
1734340650000|2024-12-16 09:17:30|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1734340660000|2024-12-16 09:17:40|4235.7|4229.7|4235.2|4229.2|4235.7|4229.7|4235.2|4229.2|0
1734340670000|2024-12-16 09:17:50|||||||||1
1734340680000|2024-12-16 09:18:00|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1734340690000|2024-12-16 09:18:10|||||||||1
1734340700000|2024-12-16 09:18:20|||||||||1
1734340710000|2024-12-16 09:18:30|4235.4|4229.4|4234.7|4228.7|4235.4|4229.4|4234.7|4228.7|1
1734340720000|2024-12-16 09:18:40|4234.5|4228.5|4234.2|4228.2|4234.7|4228.7|4233.4|4227.4|1
1734340730000|2024-12-16 09:18:50|4233.7|4227.7|4234.2|4228.2|4234.4|4228.4|4233.7|4227.7|3
1734340740000|2024-12-16 09:19:00|4233.7|4227.7|4233.9|4227.9|4234.2|4228.2|4233.7|4227.7|1
1734340750000|2024-12-16 09:19:10|4234.2|4228.2|4233.9|4227.9|4234.2|4228.2|4233.9|4227.9|0
1734340760000|2024-12-16 09:19:20|4233.6|4227.6|4233.9|4227.9|4233.9|4227.9|4233.6|4227.6|0
1734340770000|2024-12-16 09:19:30|4234.2|4228.2|4234.2|4228.2|4234.4|4228.4|4234.2|4228.2|0
1734340780000|2024-12-16 09:19:40|||||||||2
1734340800000|2024-12-16 09:20:00|||||||||1
1734340810000|2024-12-16 09:20:10|4233.9|4227.9|4233.9|4227.9|4234.2|4228.2|4233.6|4227.6|0
1734340820000|2024-12-16 09:20:20|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|1
1734340830000|2024-12-16 09:20:30|4233.9|4227.9|4233.6|4227.6|4233.9|4227.9|4233.6|4227.6|0
1734340840000|2024-12-16 09:20:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.6|4227.6|0
1734340850000|2024-12-16 09:20:50|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|4233.6|4227.6|0
1734340860000|2024-12-16 09:21:00|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|1
1734340870000|2024-12-16 09:21:10|4234.1|4228.1|4234.4|4228.4|4234.4|4228.4|4233.9|4227.9|0
1734340890000|2024-12-16 09:21:30|4235.2|4229.2|4234.6|4228.6|4235.2|4229.2|4234.6|4228.6|446
1734340900000|2024-12-16 09:21:40|4234.8|4228.8|4235.6|4229.6|4235.9|4229.9|4234.8|4228.8|6
1734340910000|2024-12-16 09:21:50|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|3
1734340920000|2024-12-16 09:22:00|4236.1|4230.1|4235.6|4229.6|4236.1|4230.1|4235.6|4229.6|1
1734340930000|2024-12-16 09:22:10|4235.4|4229.4|4235.6|4229.6|4235.6|4229.6|4235.4|4229.4|1
1734340940000|2024-12-16 09:22:20|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.6|4229.6|0
1734340950000|2024-12-16 09:22:30|4235.6|4229.6|4233|4227|4235.6|4229.6|4232.5|4226.5|660
1734340960000|2024-12-16 09:22:40|4232.9|4226.9|4232.9|4226.9|4233|4227|4232.5|4226.5|0
1734340970000|2024-12-16 09:22:50|4233|4227|4233|4227|4233|4227|4232.7|4226.7|0
1734340980000|2024-12-16 09:23:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.4|4227.4|0
1734340990000|2024-12-16 09:23:10|4233.7|4227.7|4233.5|4227.5|4233.7|4227.7|4233.5|4227.5|2
1734341010000|2024-12-16 09:23:30|||||||||1
1734341030000|2024-12-16 09:23:50|4233.7|4227.7|4233.5|4227.5|4233.7|4227.7|4233.5|4227.5|0
1734341040000|2024-12-16 09:24:00|||||||||1
1734341060000|2024-12-16 09:24:20|4233|4227|4233|4227|4233|4227|4233|4227|0
1734341070000|2024-12-16 09:24:30|4232.7|4226.7|4232.5|4226.5|4232.7|4226.7|4232.5|4226.5|1
1734341080000|2024-12-16 09:24:40|4232.2|4226.2|4232.5|4226.5|4232.5|4226.5|4232.2|4226.2|1
1734341090000|2024-12-16 09:24:50|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1734341100000|2024-12-16 09:25:00|4232|4226|4232|4226|4232|4226|4232|4226|0
1734341120000|2024-12-16 09:25:20|4230.2|4224.2|4231.2|4225.2|4231.5|4225.5|4230|4224|20
1734341130000|2024-12-16 09:25:30|||||||||1
1734341140000|2024-12-16 09:25:40|4231.5|4225.5|4231.7|4225.7|4231.7|4225.7|4231.5|4225.5|0
1734341170000|2024-12-16 09:26:10|4231.5|4225.5|4231.7|4225.7|4231.7|4225.7|4231.2|4225.2|3
1734341180000|2024-12-16 09:26:20|4232.7|4226.7|4233|4227|4233.7|4227.7|4232.7|4226.7|9
1734341190000|2024-12-16 09:26:30|4232.7|4226.7|4231.7|4225.7|4232.7|4226.7|4231.5|4225.5|96
1734341200000|2024-12-16 09:26:40|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|1
1734341210000|2024-12-16 09:26:50|4231.7|4225.7|4231.5|4225.5|4231.7|4225.7|4231.2|4225.2|1
1734341220000|2024-12-16 09:27:00|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|0
1734341230000|2024-12-16 09:27:10|4231.4|4225.4|4231.7|4225.7|4231.7|4225.7|4231.4|4225.4|1
1734341240000|2024-12-16 09:27:20|4232|4226|4232.4|4226.4|4232.5|4226.5|4232|4226|1
1734341250000|2024-12-16 09:27:30|4232|4226|4232.5|4226.5|4232.5|4226.5|4232|4226|2
1734341260000|2024-12-16 09:27:40|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|1
1734341270000|2024-12-16 09:27:50|4232|4226|4232|4226|4232|4226|4232|4226|480
1734341290000|2024-12-16 09:28:10|4231.7|4225.7|4232|4226|4232|4226|4231.7|4225.7|3
1734341300000|2024-12-16 09:28:20|4232.4|4226.4|4232.2|4226.2|4232.4|4226.4|4232.2|4226.2|7
1734341310000|2024-12-16 09:28:30|4232|4226|4231.7|4225.7|4232|4226|4231.7|4225.7|0
1734341320000|2024-12-16 09:28:40|4232|4226|4232|4226|4232|4226|4232|4226|0
1734341340000|2024-12-16 09:29:00|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|1
1734341350000|2024-12-16 09:29:10|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|1
1734341360000|2024-12-16 09:29:20|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232|4226|1
1734341370000|2024-12-16 09:29:30|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|0
1734341380000|2024-12-16 09:29:40|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|0
1734341390000|2024-12-16 09:29:50|4232|4226|4232|4226|4232|4226|4232|4226|2
1734341400000|2024-12-16 09:30:00|4232.2|4226.2|4231.7|4225.7|4232.2|4226.2|4231.7|4225.7|0
1734341410000|2024-12-16 09:30:10|4232|4226|4232|4226|4232|4226|4232|4226|0
1734341430000|2024-12-16 09:30:30|||||||||1
1734341440000|2024-12-16 09:30:40|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|1
1734341450000|2024-12-16 09:30:50|4232.2|4226.2|4232.5|4226.5|4232.5|4226.5|4232.2|4226.2|0
1734341460000|2024-12-16 09:31:00|4232.7|4226.7|4233.4|4227.4|4233.5|4227.5|4232.5|4226.5|4
1734341480000|2024-12-16 09:31:20|||||||||1
1734341490000|2024-12-16 09:31:30|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|2
1734341510000|2024-12-16 09:31:50|4232.7|4226.7|4233|4227|4233.4|4227.4|4232.7|4226.7|0
1734341520000|2024-12-16 09:32:00|4233.4|4227.4|4234|4228|4234|4228|4233.4|4227.4|5
1734341530000|2024-12-16 09:32:10|4233.1|4227.1|4232|4226|4233.1|4227.1|4232|4226|5
1734341540000|2024-12-16 09:32:20|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|4232.4|4226.4|0
1734341550000|2024-12-16 09:32:30|4232|4226|4232.4|4226.4|4232.4|4226.4|4232|4226|0
1734341560000|2024-12-16 09:32:40|||||||||2
1734341570000|2024-12-16 09:32:50|||||||||1
1734341580000|2024-12-16 09:33:00|4232|4226|4232.4|4226.4|4232.4|4226.4|4232|4226|6
1734341590000|2024-12-16 09:33:10|4232|4226|4232.9|4226.9|4233.4|4227.4|4232|4226|1
1734341610000|2024-12-16 09:33:30|||||||||1
1734341630000|2024-12-16 09:33:50|4233|4227|4232.9|4226.9|4233.4|4227.4|4232.9|4226.9|1
1734341650000|2024-12-16 09:34:10|4232.5|4226.5|4232.5|4226.5|4232.5|4226.5|4232.4|4226.4|1
1734341660000|2024-12-16 09:34:20|4232.4|4226.4|4231.7|4225.7|4232.5|4226.5|4231.7|4225.7|14
1734341670000|2024-12-16 09:34:30|4232|4226|4232|4226|4232|4226|4232|4226|0
1734341680000|2024-12-16 09:34:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1734341690000|2024-12-16 09:34:50|4231|4225|4231.4|4225.4|4231.4|4225.4|4231|4225|25
1734341700000|2024-12-16 09:35:00|4231|4225|4231|4225|4231|4225|4231|4225|1
1734341730000|2024-12-16 09:35:30|||||||||1
1734341740000|2024-12-16 09:35:40|4231.7|4225.7|4231.5|4225.5|4231.7|4225.7|4231.5|4225.5|6
1734341750000|2024-12-16 09:35:50|4231.2|4225.2|4231|4225|4231.2|4225.2|4231|4225|0
1734341770000|2024-12-16 09:36:10|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|0
1734341780000|2024-12-16 09:36:20|||||||||1
1734341790000|2024-12-16 09:36:30|||||||||1
1734341800000|2024-12-16 09:36:40|||||||||1
1734341810000|2024-12-16 09:36:50|4231|4225|4232|4226|4232|4226|4231|4225|2
1734341820000|2024-12-16 09:37:00|4231.9|4225.9|4231.5|4225.5|4231.9|4225.9|4231.5|4225.5|2
1734341830000|2024-12-16 09:37:10|4231.4|4225.4|4230.7|4224.7|4231.4|4225.4|4230.7|4224.7|4
1734341840000|2024-12-16 09:37:20|4229.7|4223.7|4230|4224|4230|4224|4229.7|4223.7|15
1734341850000|2024-12-16 09:37:30|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|1
1734341870000|2024-12-16 09:37:50|||||||||1
1734341880000|2024-12-16 09:38:00|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|4229.7|4223.7|0
1734341890000|2024-12-16 09:38:10|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|4230.1|4224.1|0
1734341910000|2024-12-16 09:38:30|||||||||2
1734341940000|2024-12-16 09:39:00|4229.9|4223.9|4229.6|4223.6|4229.9|4223.9|4229.4|4223.4|12
1734341950000|2024-12-16 09:39:10|4230.1|4224.1|4230.2|4224.2|4230.2|4224.2|4230.1|4224.1|1
1734341960000|2024-12-16 09:39:20|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|4230.6|4224.6|1
1734341970000|2024-12-16 09:39:30|4230.2|4224.2|4230.6|4224.6|4230.6|4224.6|4230.2|4224.2|0
1734341980000|2024-12-16 09:39:40|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|4230.2|4224.2|0
1734342000000|2024-12-16 09:40:00|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.6|4223.6|3
1734342010000|2024-12-16 09:40:10|4229.7|4223.7|4229.6|4223.6|4229.7|4223.7|4229.6|4223.6|1
1734342030000|2024-12-16 09:40:30|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|4229.4|4223.4|1
1734342040000|2024-12-16 09:40:40|||||||||12
1734342050000|2024-12-16 09:40:50|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|4229.1|4223.1|2
1734342060000|2024-12-16 09:41:00|4228.7|4222.7|4229.1|4223.1|4229.1|4223.1|4228.7|4222.7|1
1734342070000|2024-12-16 09:41:10|4228.7|4222.7|4227.6|4221.6|4228.7|4222.7|4226.6|4220.6|26
1734342080000|2024-12-16 09:41:20|4227.2|4221.2|4227.1|4221.1|4227.2|4221.2|4227.1|4221.1|0
1734342090000|2024-12-16 09:41:30|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|4226.6|4220.6|3
1734342130000|2024-12-16 09:42:10|4226.4|4220.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|10
1734342160000|2024-12-16 09:42:40|||||||||2
1734342170000|2024-12-16 09:42:50|4225.1|4219.1|4224.9|4218.9|4225.1|4219.1|4224.9|4218.9|3
1734342180000|2024-12-16 09:43:00|4225.1|4219.1|4223.4|4217.4|4225.1|4219.1|4223.1|4217.1|8
1734342190000|2024-12-16 09:43:10|4223.1|4217.1|4222.4|4216.4|4223.1|4217.1|4222.4|4216.4|5
1734342200000|2024-12-16 09:43:20|||||||||1
1734342210000|2024-12-16 09:43:30|4220.4|4214.4|4219.4|4213.4|4220.4|4214.4|4219.1|4213.1|31
1734342220000|2024-12-16 09:43:40|4219.1|4213.1|4220.1|4214.1|4220.1|4214.1|4219.1|4213.1|8
1734342230000|2024-12-16 09:43:50|||||||||4
1734342240000|2024-12-16 09:44:00|4220.9|4214.9|4220.6|4214.6|4220.9|4214.9|4220.6|4214.6|4
1734342250000|2024-12-16 09:44:10|4220.9|4214.9|4220.6|4214.6|4220.9|4214.9|4220.6|4214.6|1
1734342260000|2024-12-16 09:44:20|4220.9|4214.9|4221.7|4215.7|4221.7|4215.7|4220.9|4214.9|3
1734342270000|2024-12-16 09:44:30|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|0
1734342280000|2024-12-16 09:44:40|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1734342290000|2024-12-16 09:44:50|4221.7|4215.7|4220.9|4214.9|4221.7|4215.7|4220.9|4214.9|7
1734342300000|2024-12-16 09:45:00|4221.1|4215.1|4220.6|4214.6|4221.1|4215.1|4220.2|4214.2|3
1734342310000|2024-12-16 09:45:10|4220.2|4214.2|4220.6|4214.6|4220.9|4214.9|4220.2|4214.2|1
1734342330000|2024-12-16 09:45:30|4220.9|4214.9|4221.1|4215.1|4221.1|4215.1|4220.9|4214.9|0
1734342340000|2024-12-16 09:45:40|4220.2|4214.2|4220.1|4214.1|4220.7|4214.7|4220.1|4214.1|5
1734342350000|2024-12-16 09:45:50|4220.6|4214.6|4220.2|4214.2|4220.6|4214.6|4220.2|4214.2|5
1734342360000|2024-12-16 09:46:00|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.2|4214.2|0
1734342370000|2024-12-16 09:46:10|4220.2|4214.2|4220.1|4214.1|4220.2|4214.2|4220.1|4214.1|0
1734342380000|2024-12-16 09:46:20|||||||||1
1734342400000|2024-12-16 09:46:40|4220.2|4214.2|4220.6|4214.6|4220.6|4214.6|4219.7|4213.7|4
1734342410000|2024-12-16 09:46:50|4220.7|4214.7|4220.2|4214.2|4221.1|4215.1|4220.2|4214.2|0
1734342420000|2024-12-16 09:47:00|4220.1|4214.1|4221.1|4215.1|4221.1|4215.1|4220.1|4214.1|3
1734342430000|2024-12-16 09:47:10|4220.7|4214.7|4221.1|4215.1|4221.1|4215.1|4220.7|4214.7|1
1734342440000|2024-12-16 09:47:20|4221.2|4215.2|4221.7|4215.7|4221.7|4215.7|4221.2|4215.2|5
1734342450000|2024-12-16 09:47:30|4221.6|4215.6|4221.6|4215.6|4222.6|4216.6|4221.6|4215.6|13
1734342460000|2024-12-16 09:47:40|4221.9|4215.9|4221.1|4215.1|4222.1|4216.1|4221.1|4215.1|3
1734342470000|2024-12-16 09:47:50|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1734342480000|2024-12-16 09:48:00|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|3
1734342490000|2024-12-16 09:48:10|4222.1|4216.1|4221.9|4215.9|4222.1|4216.1|4221.9|4215.9|5
1734342500000|2024-12-16 09:48:20|4221.6|4215.6|4221.6|4215.6|4221.9|4215.9|4221.6|4215.6|4
1734342510000|2024-12-16 09:48:30|4222.1|4216.1|4221.6|4215.6|4222.1|4216.1|4221.6|4215.6|1
1734342520000|2024-12-16 09:48:40|4221.4|4215.4|4221.4|4215.4|4221.6|4215.6|4221.4|4215.4|1
1734342530000|2024-12-16 09:48:50|||||||||1
1734342540000|2024-12-16 09:49:00|4221.6|4215.6|4221.9|4215.9|4221.9|4215.9|4221.6|4215.6|5
1734342550000|2024-12-16 09:49:10|4221.6|4215.6|4221.4|4215.4|4221.6|4215.6|4221.4|4215.4|0
1734342560000|2024-12-16 09:49:20|4221.7|4215.7|4221.9|4215.9|4221.9|4215.9|4221.7|4215.7|6
1734342570000|2024-12-16 09:49:30|4221.6|4215.6|4221.9|4215.9|4221.9|4215.9|4221.6|4215.6|3
1734342580000|2024-12-16 09:49:40|4220.9|4214.9|4219.1|4213.1|4220.9|4214.9|4219.1|4213.1|46
1734342590000|2024-12-16 09:49:50|4219.4|4213.4|4219.9|4213.9|4220.1|4214.1|4219.4|4213.4|7
1734342600000|2024-12-16 09:50:00|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4219.9|4213.9|1
1734342620000|2024-12-16 09:50:20|||||||||1
1734342630000|2024-12-16 09:50:30|4220.9|4214.9|4220.9|4214.9|4221.1|4215.1|4220.9|4214.9|3
1734342640000|2024-12-16 09:50:40|4221.8|4215.8|4221.6|4215.6|4222.4|4216.4|4221.1|4215.1|14
1734342650000|2024-12-16 09:50:50|4221.9|4215.9|4222.6|4216.6|4223.1|4217.1|4221.9|4215.9|44
1734342660000|2024-12-16 09:51:00|4222.9|4216.9|4223.1|4217.1|4223.1|4217.1|4222.9|4216.9|1
1734342670000|2024-12-16 09:51:10|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|4222.9|4216.9|1
1734342680000|2024-12-16 09:51:20|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|4223.1|4217.1|0
1734342690000|2024-12-16 09:51:30|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|1
1734342700000|2024-12-16 09:51:40|4223.1|4217.1|4222.9|4216.9|4223.6|4217.6|4222.9|4216.9|3
1734342710000|2024-12-16 09:51:50|4222.7|4216.7|4224.4|4218.4|4224.4|4218.4|4222.4|4216.4|32
1734342720000|2024-12-16 09:52:00|4224.9|4218.9|4224.4|4218.4|4224.9|4218.9|4224.4|4218.4|4
1734342730000|2024-12-16 09:52:10|4223.9|4217.9|4223.4|4217.4|4224.4|4218.4|4222.4|4216.4|19
1734342750000|2024-12-16 09:52:30|||||||||2
1734342760000|2024-12-16 09:52:40|4223|4217|4222.4|4216.4|4223|4217|4222.4|4216.4|8
1734342780000|2024-12-16 09:53:00|||||||||11
1734342790000|2024-12-16 09:53:10|||||||||1
1734342800000|2024-12-16 09:53:20|||||||||2
1734342810000|2024-12-16 09:53:30|||||||||1
1734342830000|2024-12-16 09:53:50|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|2
1734342840000|2024-12-16 09:54:00|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4220.9|4214.9|1
1734342850000|2024-12-16 09:54:10|4220.9|4214.9|4219.7|4213.7|4220.9|4214.9|4219.7|4213.7|9
1734342860000|2024-12-16 09:54:20|4220.4|4214.4|4220.9|4214.9|4220.9|4214.9|4220.4|4214.4|2
1734342870000|2024-12-16 09:54:30|4221.4|4215.4|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|1
1734342880000|2024-12-16 09:54:40|||||||||1
1734342900000|2024-12-16 09:55:00|4220.6|4214.6|4220.9|4214.9|4220.9|4214.9|4220.6|4214.6|0
1734342910000|2024-12-16 09:55:10|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1734342920000|2024-12-16 09:55:20|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|1
1734342930000|2024-12-16 09:55:30|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|4221.1|4215.1|0
1734342940000|2024-12-16 09:55:40|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|2
1734342950000|2024-12-16 09:55:50|4221.9|4215.9|4222.1|4216.1|4222.1|4216.1|4221.9|4215.9|6
1734342960000|2024-12-16 09:56:00|4221.9|4215.9|4221.9|4215.9|4222.1|4216.1|4221.9|4215.9|1
1734342970000|2024-12-16 09:56:10|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4221.9|4215.9|2
1734342980000|2024-12-16 09:56:20|4221.9|4215.9|4222.1|4216.1|4222.4|4216.4|4221.9|4215.9|0
1734342990000|2024-12-16 09:56:30|4221.4|4215.4|4222.4|4216.4|4222.4|4216.4|4221.4|4215.4|2
1734343010000|2024-12-16 09:56:50|4223.9|4217.9|4224.6|4218.6|4224.9|4218.9|4223.9|4217.9|12
1734343020000|2024-12-16 09:57:00|4224.4|4218.4|4224.9|4218.9|4224.9|4218.9|4224.1|4218.1|0
1734343030000|2024-12-16 09:57:10|4224.2|4218.2|4223.9|4217.9|4224.2|4218.2|4223.4|4217.4|41
1734343050000|2024-12-16 09:57:30|4223.7|4217.7|4223.9|4217.9|4224.4|4218.4|4223.4|4217.4|0
1734343060000|2024-12-16 09:57:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|1
1734343070000|2024-12-16 09:57:50|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|4223.9|4217.9|8
1734343080000|2024-12-16 09:58:00|||||||||4
1734343090000|2024-12-16 09:58:10|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|12
1734343100000|2024-12-16 09:58:20|4221.9|4215.9|4221.9|4215.9|4222.4|4216.4|4221.9|4215.9|1
1734343110000|2024-12-16 09:58:30|4222.1|4216.1|4222.4|4216.4|4222.4|4216.4|4221.9|4215.9|3
1734343130000|2024-12-16 09:58:50|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1734343140000|2024-12-16 09:59:00|4221.7|4215.7|4222.1|4216.1|4222.1|4216.1|4221.4|4215.4|9
1734343150000|2024-12-16 09:59:10|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1734343160000|2024-12-16 09:59:20|4221.7|4215.7|4221.4|4215.4|4221.7|4215.7|4221.4|4215.4|0
1734343180000|2024-12-16 09:59:40|4221.2|4215.2|4220.1|4214.1|4221.2|4215.2|4220.1|4214.1|1
1734343190000|2024-12-16 09:59:50|4220.4|4214.4|4220.6|4214.6|4220.6|4214.6|4219.9|4213.9|3
1734343200000|2024-12-16 10:00:00|4220.9|4214.9|4221.4|4215.4|4221.4|4215.4|4220.9|4214.9|0
1734343210000|2024-12-16 10:00:10|4221|4215|4220.4|4214.4|4221|4215|4220.4|4214.4|6
1734343220000|2024-12-16 10:00:20|4220.9|4214.9|4220.9|4214.9|4221.1|4215.1|4220.9|4214.9|5
1734343230000|2024-12-16 10:00:30|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|4220.4|4214.4|1
1734343240000|2024-12-16 10:00:40|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|7
1734343250000|2024-12-16 10:00:50|4220.1|4214.1|4220.9|4214.9|4220.9|4214.9|4220.1|4214.1|40
1734343260000|2024-12-16 10:01:00|4220.1|4214.1|4220.9|4214.9|4220.9|4214.9|4220.1|4214.1|0
1734343270000|2024-12-16 10:01:10|4220.7|4214.7|4220.4|4214.4|4220.7|4214.7|4220.4|4214.4|0
1734343280000|2024-12-16 10:01:20|4219.9|4213.9|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|3
1734343320000|2024-12-16 10:02:00|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|19
1734343330000|2024-12-16 10:02:10|||||||||1
1734343340000|2024-12-16 10:02:20|4218.6|4212.6|4218.9|4212.9|4219.1|4213.1|4218.6|4212.6|2
1734343350000|2024-12-16 10:02:30|4219.1|4213.1|4218.9|4212.9|4219.1|4213.1|4218.9|4212.9|2
1734343370000|2024-12-16 10:02:50|||||||||1
1734343380000|2024-12-16 10:03:00|4219.1|4213.1|4219.4|4213.4|4219.4|4213.4|4219.1|4213.1|0
1734343390000|2024-12-16 10:03:10|4219.2|4213.2|4218.9|4212.9|4219.2|4213.2|4218.9|4212.9|5
1734343400000|2024-12-16 10:03:20|4219.3|4213.3|4220.9|4214.9|4220.9|4214.9|4219.3|4213.3|24
1734343410000|2024-12-16 10:03:30|4221.3|4215.3|4221.9|4215.9|4221.9|4215.9|4221.3|4215.3|14
1734343420000|2024-12-16 10:03:40|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4221.9|4215.9|0
1734343470000|2024-12-16 10:04:30|4222.3|4216.3|4221.9|4215.9|4222.3|4216.3|4221.9|4215.9|1
1734343480000|2024-12-16 10:04:40|4222.1|4216.1|4221.9|4215.9|4222.1|4216.1|4221.9|4215.9|1
1734343500000|2024-12-16 10:05:00|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|0
1734343560000|2024-12-16 10:06:00|4220.1|4214.1|4220.9|4214.9|4221.1|4215.1|4220.1|4214.1|6
1734343590000|2024-12-16 10:06:30|4220.4|4214.4|4220.9|4214.9|4220.9|4214.9|4220.4|4214.4|0
1734343600000|2024-12-16 10:06:40|4220.6|4214.6|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|0
1734343620000|2024-12-16 10:07:00|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|0
1734343660000|2024-12-16 10:07:40|4220.9|4214.9|4220.9|4214.9|4221.4|4215.4|4220.6|4214.6|11
1734343680000|2024-12-16 10:08:00|4220.6|4214.6|4220.6|4214.6|4220.6|4214.6|4220.1|4214.1|2
1734343720000|2024-12-16 10:08:40|4220.3|4214.3|4220.6|4214.6|4220.6|4214.6|4220.3|4214.3|0
1734343730000|2024-12-16 10:08:50|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|0
1734343740000|2024-12-16 10:09:00|4220.9|4214.9|4220.6|4214.6|4220.9|4214.9|4220.6|4214.6|0
1734343750000|2024-12-16 10:09:10|4220.9|4214.9|4220.9|4214.9|4221.1|4215.1|4220.9|4214.9|0
1734343760000|2024-12-16 10:09:20|4221.1|4215.1|4220.9|4214.9|4221.1|4215.1|4220.9|4214.9|1
1734343770000|2024-12-16 10:09:30|4221.1|4215.1|4220.9|4214.9|4221.1|4215.1|4220.9|4214.9|1
1734343780000|2024-12-16 10:09:40|4221.1|4215.1|4220.9|4214.9|4221.1|4215.1|4220.9|4214.9|0
1734343800000|2024-12-16 10:10:00|4220.3|4214.3|4220.3|4214.3|4220.9|4214.9|4220.3|4214.3|0
1734343810000|2024-12-16 10:10:10|4220.1|4214.1|4221.9|4215.9|4222.4|4216.4|4219.9|4213.9|34
1734343830000|2024-12-16 10:10:30|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1734343860000|2024-12-16 10:11:00|4222.8|4216.8|4222.6|4216.6|4222.8|4216.8|4222.6|4216.6|3
1734343880000|2024-12-16 10:11:20|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|4222.4|4216.4|0
1734343890000|2024-12-16 10:11:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|1
1734343920000|2024-12-16 10:12:00|4222.1|4216.1|4221.9|4215.9|4222.1|4216.1|4221.9|4215.9|0
1734343930000|2024-12-16 10:12:10|4222.1|4216.1|4222.1|4216.1|4222.1|4216.1|4221.9|4215.9|0
1734343940000|2024-12-16 10:12:20|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|0
1734343970000|2024-12-16 10:12:50|4220.9|4214.9|4220.9|4214.9|4221.1|4215.1|4220.9|4214.9|1
1734343980000|2024-12-16 10:13:00|4221.1|4215.1|4220.9|4214.9|4221.1|4215.1|4220.9|4214.9|0
1734343990000|2024-12-16 10:13:10|4220.4|4214.4|4219.9|4213.9|4220.4|4214.4|4219.9|4213.9|0
1734344000000|2024-12-16 10:13:20|4220.1|4214.1|4219.9|4213.9|4220.1|4214.1|4219.9|4213.9|0
1734344040000|2024-12-16 10:14:00|4219.4|4213.4|4219.6|4213.6|4219.6|4213.6|4219.4|4213.4|0
1734344060000|2024-12-16 10:14:20|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|4219.9|4213.9|0
1734344070000|2024-12-16 10:14:30|4219.6|4213.6|4218.9|4212.9|4219.6|4213.6|4218.9|4212.9|3
1734344100000|2024-12-16 10:15:00|4219.1|4213.1|4219.9|4213.9|4219.9|4213.9|4219.1|4213.1|4
1734344130000|2024-12-16 10:15:30|4219.6|4213.6|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|0
1734344140000|2024-12-16 10:15:40|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|0
1734344160000|2024-12-16 10:16:00|4219.9|4213.9|4218.9|4212.9|4219.9|4213.9|4218.9|4212.9|5
1734344170000|2024-12-16 10:16:10|||||||||1
1734344190000|2024-12-16 10:16:30|||||||||1
1734344250000|2024-12-16 10:17:30|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|1
1734344310000|2024-12-16 10:18:30|||||||||1
1734344340000|2024-12-16 10:19:00|||||||||1
1734344370000|2024-12-16 10:19:30|||||||||1
1734344380000|2024-12-16 10:19:40|||||||||2
1734344390000|2024-12-16 10:19:50|4217.4|4211.4|4215.1|4209.1|4217.4|4211.4|4214.9|4208.9|162
1734344400000|2024-12-16 10:20:00|4214.9|4208.9|4214.9|4208.9|4215.4|4209.4|4214.9|4208.9|9
1734344410000|2024-12-16 10:20:10|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214.9|4208.9|9
1734344420000|2024-12-16 10:20:20|||||||||1
1734344430000|2024-12-16 10:20:30|||||||||1
1734344440000|2024-12-16 10:20:40|4215.1|4209.1|4215.1|4209.1|4215.4|4209.4|4215.1|4209.1|5
1734344450000|2024-12-16 10:20:50|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1734344460000|2024-12-16 10:21:00|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.4|4208.4|5
1734344470000|2024-12-16 10:21:10|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|1
1734344510000|2024-12-16 10:21:50|4215.1|4209.1|4214.9|4208.9|4215.1|4209.1|4214.9|4208.9|1
1734344520000|2024-12-16 10:22:00|4214.6|4208.6|4214.9|4208.9|4214.9|4208.9|4214.4|4208.4|3
1734344530000|2024-12-16 10:22:10|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|8
1734344540000|2024-12-16 10:22:20|4212.9|4206.9|4212.6|4206.6|4212.9|4206.9|4212.6|4206.6|6
1734344550000|2024-12-16 10:22:30|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1734344560000|2024-12-16 10:22:40|4213.1|4207.1|4211.4|4205.4|4213.1|4207.1|4211.4|4205.4|37
1734344570000|2024-12-16 10:22:50|4211.9|4205.9|4211.9|4205.9|4212.4|4206.4|4211.9|4205.9|14
1734344580000|2024-12-16 10:23:00|4212.9|4206.9|4213.4|4207.4|4213.4|4207.4|4212.9|4206.9|13
1734344600000|2024-12-16 10:23:20|||||||||5
1734344610000|2024-12-16 10:23:30|||||||||1
1734344620000|2024-12-16 10:23:40|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|2
1734344640000|2024-12-16 10:24:00|4213.4|4207.4|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|1
1734344650000|2024-12-16 10:24:10|||||||||4
1734344660000|2024-12-16 10:24:20|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|10
1734344670000|2024-12-16 10:24:30|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|1
1734344680000|2024-12-16 10:24:40|4213.4|4207.4|4211.4|4205.4|4213.4|4207.4|4211.4|4205.4|3
1734344690000|2024-12-16 10:24:50|||||||||2
1734344700000|2024-12-16 10:25:00|4211.1|4205.1|4210.4|4204.4|4211.1|4205.1|4210.4|4204.4|28
1734344710000|2024-12-16 10:25:10|4210.1|4204.1|4209.4|4203.4|4210.4|4204.4|4209.4|4203.4|10
1734344720000|2024-12-16 10:25:20|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|3
1734344730000|2024-12-16 10:25:30|4209.4|4203.4|4208.8|4202.8|4209.4|4203.4|4208.8|4202.8|0
1734344740000|2024-12-16 10:25:40|4206.3|4200.3|4206.8|4200.8|4206.8|4200.8|4206.3|4200.3|38
1734344750000|2024-12-16 10:25:50|4206.6|4200.6|4206.3|4200.3|4206.6|4200.6|4206.3|4200.3|11
1734344760000|2024-12-16 10:26:00|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.3|4200.3|4
1734344770000|2024-12-16 10:26:10|||||||||2
1734344780000|2024-12-16 10:26:20|||||||||3
1734344790000|2024-12-16 10:26:30|||||||||2
1734344800000|2024-12-16 10:26:40|4206.8|4200.8|4206.6|4200.6|4206.8|4200.8|4206.6|4200.6|5
1734344810000|2024-12-16 10:26:50|4206.8|4200.8|4206.6|4200.6|4206.8|4200.8|4206.6|4200.6|7
1734344830000|2024-12-16 10:27:10|||||||||11
1734344840000|2024-12-16 10:27:20|||||||||10
1734344860000|2024-12-16 10:27:40|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|0
1734344870000|2024-12-16 10:27:50|4206.5|4200.5|4206.3|4200.3|4206.5|4200.5|4206.3|4200.3|7
1734344880000|2024-12-16 10:28:00|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1734344900000|2024-12-16 10:28:20|4206.3|4200.3|4206.3|4200.3|4206.6|4200.6|4206.3|4200.3|0
1734344910000|2024-12-16 10:28:30|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1734344920000|2024-12-16 10:28:40|4206.3|4200.3|4204.9|4198.9|4206.6|4200.6|4204.3|4198.3|32
1734344930000|2024-12-16 10:28:50|4204.6|4198.6|4203.9|4197.9|4204.9|4198.9|4203.9|4197.9|5
1734344940000|2024-12-16 10:29:00|4204.1|4198.1|4204.1|4198.1|4204.4|4198.4|4204.1|4198.1|0
1734344950000|2024-12-16 10:29:10|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4
1734344960000|2024-12-16 10:29:20|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|10
1734344970000|2024-12-16 10:29:30|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|4
1734344980000|2024-12-16 10:29:40|||||||||2
1734344990000|2024-12-16 10:29:50|4204.9|4198.9|4203.4|4197.4|4204.9|4198.9|4203.4|4197.4|32
1734345000000|2024-12-16 10:30:00|||||||||13
1734345010000|2024-12-16 10:30:10|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|60
1734345030000|2024-12-16 10:30:30|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|8
1734345040000|2024-12-16 10:30:40|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|9
1734345050000|2024-12-16 10:30:50|||||||||1
1734345060000|2024-12-16 10:31:00|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|0
1734345080000|2024-12-16 10:31:20|4203.4|4197.4|4203.9|4197.9|4203.9|4197.9|4203.4|4197.4|6
1734345090000|2024-12-16 10:31:30|4204.1|4198.1|4204.1|4198.1|4204.4|4198.4|4204.1|4198.1|12
1734345100000|2024-12-16 10:31:40|4202.8|4196.8|4202.4|4196.4|4202.8|4196.8|4202.4|4196.4|5
1734345110000|2024-12-16 10:31:50|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|3
1734345120000|2024-12-16 10:32:00|4202.6|4196.6|4202.3|4196.3|4202.6|4196.6|4202.3|4196.3|9
1734345130000|2024-12-16 10:32:10|4202.5|4196.5|4202.1|4196.1|4202.6|4196.6|4202.1|4196.1|2
1734345140000|2024-12-16 10:32:20|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|2
1734345160000|2024-12-16 10:32:40|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.3|4196.3|0
1734345170000|2024-12-16 10:32:50|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1734345180000|2024-12-16 10:33:00|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|1
1734345190000|2024-12-16 10:33:10|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|0
1734345200000|2024-12-16 10:33:20|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|2
1734345220000|2024-12-16 10:33:40|4202.5|4196.5|4202.1|4196.1|4202.5|4196.5|4201.9|4195.9|12
1734345230000|2024-12-16 10:33:50|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|6
1734345260000|2024-12-16 10:34:20|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|0
1734345270000|2024-12-16 10:34:30|4202.3|4196.3|4202.6|4196.6|4202.6|4196.6|4202.3|4196.3|0
1734345280000|2024-12-16 10:34:40|4202.3|4196.3|4202.6|4196.6|4202.6|4196.6|4202.3|4196.3|0
1734345290000|2024-12-16 10:34:50|4202.4|4196.4|4202.1|4196.1|4202.4|4196.4|4201.9|4195.9|3
1734345300000|2024-12-16 10:35:00|4201.9|4195.9|4202.4|4196.4|4202.4|4196.4|4201.9|4195.9|2
1734345310000|2024-12-16 10:35:10|4202.1|4196.1|4202.3|4196.3|4202.3|4196.3|4202.1|4196.1|5
1734345330000|2024-12-16 10:35:30|4202.6|4196.6|4202.3|4196.3|4202.6|4196.6|4202.3|4196.3|0
1734345340000|2024-12-16 10:35:40|4202.6|4196.6|4201.6|4195.6|4202.6|4196.6|4201.4|4195.4|9
1734345350000|2024-12-16 10:35:50|4201.4|4195.4|4201.1|4195.1|4201.4|4195.4|4201.1|4195.1|3
1734345360000|2024-12-16 10:36:00|4200.9|4194.9|4200.6|4194.6|4200.9|4194.9|4200.6|4194.6|1
1734345370000|2024-12-16 10:36:10|4200.4|4194.4|4200.6|4194.6|4200.6|4194.6|4200.4|4194.4|2
1734345420000|2024-12-16 10:37:00|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|1
1734345430000|2024-12-16 10:37:10|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1734345440000|2024-12-16 10:37:20|4200.6|4194.6|4200.9|4194.9|4200.9|4194.9|4200.6|4194.6|0
1734345450000|2024-12-16 10:37:30|4202.4|4196.4|4201.1|4195.1|4202.4|4196.4|4201.1|4195.1|17
1734345460000|2024-12-16 10:37:40|4201.4|4195.4|4201.1|4195.1|4201.9|4195.9|4201.1|4195.1|0
1734345470000|2024-12-16 10:37:50|4200.9|4194.9|4201.1|4195.1|4201.4|4195.4|4200.9|4194.9|0
1734345480000|2024-12-16 10:38:00|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1734345500000|2024-12-16 10:38:20|4201.1|4195.1|4200.4|4194.4|4201.1|4195.1|4200.4|4194.4|0
1734345520000|2024-12-16 10:38:40|||||||||30
1734345540000|2024-12-16 10:39:00|||||||||1
1734345590000|2024-12-16 10:39:50|4200.2|4194.2|4195.6|4189.6|4200.2|4194.2|4195.6|4189.6|24
1734345600000|2024-12-16 10:40:00|4195.4|4189.4|4196.6|4190.6|4196.6|4190.6|4195.4|4189.4|16
1734345610000|2024-12-16 10:40:10|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1734345620000|2024-12-16 10:40:20|4196.8|4190.8|4196.6|4190.6|4196.8|4190.8|4196.6|4190.6|13
1734345630000|2024-12-16 10:40:30|4196.8|4190.8|4197.6|4191.6|4197.6|4191.6|4196.8|4190.8|9
1734345640000|2024-12-16 10:40:40|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1734345650000|2024-12-16 10:40:50|4196.8|4190.8|4196.6|4190.6|4196.8|4190.8|4196.6|4190.6|1
1734345660000|2024-12-16 10:41:00|4197.1|4191.1|4197.6|4191.6|4197.8|4191.8|4197.1|4191.1|2
1734345680000|2024-12-16 10:41:20|||||||||1
1734345700000|2024-12-16 10:41:40|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1734345710000|2024-12-16 10:41:50|||||||||6
1734345720000|2024-12-16 10:42:00|4198.6|4192.6|4198.6|4192.6|4198.8|4192.8|4198.6|4192.6|7
1734345740000|2024-12-16 10:42:20|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.6|4192.6|3
1734345770000|2024-12-16 10:42:50|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|6
1734345790000|2024-12-16 10:43:10|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|0
1734345810000|2024-12-16 10:43:30|4199.1|4193.1|4199.6|4193.6|4199.8|4193.8|4199.1|4193.1|11
1734345820000|2024-12-16 10:43:40|4199.8|4193.8|4199.6|4193.6|4199.8|4193.8|4199.6|4193.6|0
1734345830000|2024-12-16 10:43:50|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.6|4193.6|4
1734345840000|2024-12-16 10:44:00|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|1
1734345850000|2024-12-16 10:44:10|4200.4|4194.4|4201.6|4195.6|4201.6|4195.6|4200.4|4194.4|4
1734345860000|2024-12-16 10:44:20|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1734345870000|2024-12-16 10:44:30|4200.9|4194.9|4201.6|4195.6|4201.6|4195.6|4200.9|4194.9|3
1734345880000|2024-12-16 10:44:40|4202.4|4196.4|4202.1|4196.1|4202.4|4196.4|4201.9|4195.9|1
1734345890000|2024-12-16 10:44:50|4202.4|4196.4|4202.1|4196.1|4202.8|4196.8|4202.1|4196.1|3
1734345900000|2024-12-16 10:45:00|4202.4|4196.4|4202.6|4196.6|4202.6|4196.6|4202.3|4196.3|4
1734345920000|2024-12-16 10:45:20|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|1
1734345930000|2024-12-16 10:45:30|4202.1|4196.1|4202.1|4196.1|4202.3|4196.3|4202.1|4196.1|0
1734345940000|2024-12-16 10:45:40|4203.8|4197.8|4204.6|4198.6|4204.6|4198.6|4203.8|4197.8|23
1734345950000|2024-12-16 10:45:50|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1734345970000|2024-12-16 10:46:10|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|0
1734345990000|2024-12-16 10:46:30|4203.9|4197.9|4203.3|4197.3|4203.9|4197.9|4203.3|4197.3|1
1734346020000|2024-12-16 10:47:00|4202.3|4196.3|4202.8|4196.8|4202.8|4196.8|4201.9|4195.9|16
1734346030000|2024-12-16 10:47:10|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|28
1734346070000|2024-12-16 10:47:50|4204.6|4198.6|4204.8|4198.8|4204.8|4198.8|4204.6|4198.6|0
1734346080000|2024-12-16 10:48:00|4205.8|4199.8|4205.9|4199.9|4206.1|4200.1|4205.8|4199.8|3
1734346090000|2024-12-16 10:48:10|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.9|4199.9|0
1734346100000|2024-12-16 10:48:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1734346130000|2024-12-16 10:48:50|4204.1|4198.1|4203.9|4197.9|4204.1|4198.1|4203.9|4197.9|32
1734346140000|2024-12-16 10:49:00|4204.1|4198.1|4203.1|4197.1|4204.3|4198.3|4203.1|4197.1|3
1734346160000|2024-12-16 10:49:20|4203.6|4197.6|4203.1|4197.1|4203.6|4197.6|4203.1|4197.1|1
1734346170000|2024-12-16 10:49:30|4202.8|4196.8|4201.6|4195.6|4202.8|4196.8|4201.6|4195.6|12
1734346180000|2024-12-16 10:49:40|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1734346190000|2024-12-16 10:49:50|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4201.9|4195.9|1
1734346200000|2024-12-16 10:50:00|4201.9|4195.9|4200.9|4194.9|4201.9|4195.9|4200.9|4194.9|3
1734346210000|2024-12-16 10:50:10|4202.4|4196.4|4202.1|4196.1|4202.4|4196.4|4201.9|4195.9|7
1734346220000|2024-12-16 10:50:20|4201.9|4195.9|4202.4|4196.4|4202.4|4196.4|4201.9|4195.9|0
1734346240000|2024-12-16 10:50:40|4202.1|4196.1|4202.6|4196.6|4202.6|4196.6|4202.1|4196.1|2
1734346250000|2024-12-16 10:50:50|4202.4|4196.4|4202.1|4196.1|4202.4|4196.4|4202.1|4196.1|1
1734346260000|2024-12-16 10:51:00|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.1|4197.1|2
1734346270000|2024-12-16 10:51:10|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|14
1734346290000|2024-12-16 10:51:30|4201.6|4195.6|4202.3|4196.3|4202.3|4196.3|4201.6|4195.6|11
1734346300000|2024-12-16 10:51:40|4202.1|4196.1|4201.9|4195.9|4202.1|4196.1|4201.9|4195.9|0
1734346310000|2024-12-16 10:51:50|||||||||1
1734346320000|2024-12-16 10:52:00|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|0
1734346330000|2024-12-16 10:52:10|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|1
1734346340000|2024-12-16 10:52:20|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|1
1734346350000|2024-12-16 10:52:30|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|14
1734346360000|2024-12-16 10:52:40|||||||||1
1734346370000|2024-12-16 10:52:50|4196.8|4190.8|4196.9|4190.9|4196.9|4190.9|4196.4|4190.4|13
1734346380000|2024-12-16 10:53:00|||||||||2
1734346390000|2024-12-16 10:53:10|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|1
1734346400000|2024-12-16 10:53:20|4196.1|4190.1|4195.9|4189.9|4196.1|4190.1|4195.9|4189.9|2
1734346410000|2024-12-16 10:53:30|||||||||1
1734346420000|2024-12-16 10:53:40|4195.6|4189.6|4195.4|4189.4|4196.4|4190.4|4195.4|4189.4|2
1734346430000|2024-12-16 10:53:50|4195.1|4189.1|4195.3|4189.3|4195.3|4189.3|4195.1|4189.1|0
1734346440000|2024-12-16 10:54:00|4195.6|4189.6|4195.4|4189.4|4195.6|4189.6|4195.4|4189.4|3
1734346450000|2024-12-16 10:54:10|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|8
1734346460000|2024-12-16 10:54:20|4196.3|4190.3|4197.6|4191.6|4197.8|4191.8|4196.3|4190.3|9
1734346470000|2024-12-16 10:54:30|4197.3|4191.3|4196.9|4190.9|4197.3|4191.3|4196.9|4190.9|0
1734346480000|2024-12-16 10:54:40|4196.6|4190.6|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|1
1734346490000|2024-12-16 10:54:50|4197.4|4191.4|4196.9|4190.9|4197.4|4191.4|4196.9|4190.9|2
1734346500000|2024-12-16 10:55:00|4196.6|4190.6|4196.3|4190.3|4196.6|4190.6|4196.3|4190.3|0
1734346510000|2024-12-16 10:55:10|4196.1|4190.1|4196.3|4190.3|4196.4|4190.4|4195.9|4189.9|20
1734346530000|2024-12-16 10:55:30|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|1
1734346540000|2024-12-16 10:55:40|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1734346560000|2024-12-16 10:56:00|4196.6|4190.6|4195.1|4189.1|4197.3|4191.3|4195.1|4189.1|9
1734346570000|2024-12-16 10:56:10|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4
1734346590000|2024-12-16 10:56:30|||||||||22
1734346600000|2024-12-16 10:56:40|||||||||19
1734346610000|2024-12-16 10:56:50|4195.1|4189.1|4195.4|4189.4|4195.4|4189.4|4195.1|4189.1|8
1734346620000|2024-12-16 10:57:00|||||||||32
1734346630000|2024-12-16 10:57:10|4196.9|4190.9|4196.9|4190.9|4197.1|4191.1|4196.9|4190.9|82
1734346650000|2024-12-16 10:57:30|4197.1|4191.1|4197.1|4191.1|4197.6|4191.6|4196.9|4190.9|12
1734346660000|2024-12-16 10:57:40|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4
1734346670000|2024-12-16 10:57:50|4195.9|4189.9|4195.9|4189.9|4196.1|4190.1|4195.9|4189.9|14
1734346690000|2024-12-16 10:58:10|4196.1|4190.1|4196.4|4190.4|4196.4|4190.4|4196.1|4190.1|3
1734346700000|2024-12-16 10:58:20|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|7
1734346710000|2024-12-16 10:58:30|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|2
1734346720000|2024-12-16 10:58:40|4197.1|4191.1|4197.4|4191.4|4197.4|4191.4|4197.1|4191.1|0
1734346750000|2024-12-16 10:59:10|||||||||1
1734346760000|2024-12-16 10:59:20|||||||||1
1734346770000|2024-12-16 10:59:30|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1734346780000|2024-12-16 10:59:40|4196.1|4190.1|4195.9|4189.9|4196.1|4190.1|4195.9|4189.9|1
1734346790000|2024-12-16 10:59:50|4195.4|4189.4|4195.8|4189.8|4195.8|4189.8|4195.4|4189.4|7
1734346800000|2024-12-16 11:00:00|4195.4|4189.4|4195.9|4189.9|4196.1|4190.1|4195.4|4189.4|1
1734346810000|2024-12-16 11:00:10|4196.9|4190.9|4195.9|4189.9|4196.9|4190.9|4195.9|4189.9|8
1734346840000|2024-12-16 11:00:40|||||||||1
1734346860000|2024-12-16 11:01:00|||||||||1
1734346880000|2024-12-16 11:01:20|||||||||5
1734346890000|2024-12-16 11:01:30|||||||||1
1734346900000|2024-12-16 11:01:40|||||||||1
1734346930000|2024-12-16 11:02:10|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|0
1734346950000|2024-12-16 11:02:30|||||||||5
1734346960000|2024-12-16 11:02:40|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|4195.6|4189.6|11
1734346980000|2024-12-16 11:03:00|4195.4|4189.4|4195.6|4189.6|4195.6|4189.6|4195.4|4189.4|1
1734346990000|2024-12-16 11:03:10|4195.9|4189.9|4196.6|4190.6|4196.6|4190.6|4195.9|4189.9|3
1734347010000|2024-12-16 11:03:30|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1734347020000|2024-12-16 11:03:40|4196.3|4190.3|4196.6|4190.6|4196.6|4190.6|4196.3|4190.3|1
1734347030000|2024-12-16 11:03:50|4196.1|4190.1|4196.4|4190.4|4196.4|4190.4|4196.1|4190.1|0
1734347040000|2024-12-16 11:04:00|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1734347050000|2024-12-16 11:04:10|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|2
1734347070000|2024-12-16 11:04:30|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|7
1734347080000|2024-12-16 11:04:40|||||||||1
1734347110000|2024-12-16 11:05:10|4195.4|4189.4|4194.9|4188.9|4195.4|4189.4|4194.9|4188.9|12
1734347130000|2024-12-16 11:05:30|||||||||1
1734347140000|2024-12-16 11:05:40|4195.6|4189.6|4196.9|4190.9|4197.1|4191.1|4195.1|4189.1|18
1734347160000|2024-12-16 11:06:00|4197.1|4191.1|4196.9|4190.9|4197.1|4191.1|4196.9|4190.9|1
1734347170000|2024-12-16 11:06:10|4197.1|4191.1|4196.4|4190.4|4197.4|4191.4|4196.4|4190.4|1
1734347210000|2024-12-16 11:06:50|4195.6|4189.6|4195.9|4189.9|4195.9|4189.9|4195.6|4189.6|0
1734347220000|2024-12-16 11:07:00|4195.8|4189.8|4195.4|4189.4|4195.8|4189.8|4195.4|4189.4|0
1734347230000|2024-12-16 11:07:10|4195.1|4189.1|4195.8|4189.8|4195.8|4189.8|4194.9|4188.9|6
1734347240000|2024-12-16 11:07:20|4196.1|4190.1|4196.6|4190.6|4196.6|4190.6|4196.1|4190.1|14
1734347250000|2024-12-16 11:07:30|4196.3|4190.3|4196.6|4190.6|4196.6|4190.6|4196.3|4190.3|0
1734347260000|2024-12-16 11:07:40|4196.9|4190.9|4197.3|4191.3|4197.4|4191.4|4196.9|4190.9|6
1734347270000|2024-12-16 11:07:50|4197.6|4191.6|4197.8|4191.8|4197.8|4191.8|4197.6|4191.6|0
1734347280000|2024-12-16 11:08:00|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4
1734347290000|2024-12-16 11:08:10|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|1
1734347300000|2024-12-16 11:08:20|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4197.1|4191.1|0
1734347310000|2024-12-16 11:08:30|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1734347320000|2024-12-16 11:08:40|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4196.9|4190.9|0
1734347330000|2024-12-16 11:08:50|4197.3|4191.3|4197.9|4191.9|4197.9|4191.9|4197.3|4191.3|0
1734347340000|2024-12-16 11:09:00|||||||||1
1734347350000|2024-12-16 11:09:10|||||||||1
1734347380000|2024-12-16 11:09:40|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1734347390000|2024-12-16 11:09:50|4197.9|4191.9|4197.9|4191.9|4198.1|4192.1|4197.6|4191.6|1
1734347400000|2024-12-16 11:10:00|4197.6|4191.6|4197.9|4191.9|4197.9|4191.9|4197.6|4191.6|0
1734347410000|2024-12-16 11:10:10|4198.1|4192.1|4197.9|4191.9|4198.1|4192.1|4197.9|4191.9|0
1734347420000|2024-12-16 11:10:20|4198.1|4192.1|4197.9|4191.9|4198.1|4192.1|4197.9|4191.9|0
1734347430000|2024-12-16 11:10:30|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4197.9|4191.9|0
1734347450000|2024-12-16 11:10:50|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1734347460000|2024-12-16 11:11:00|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4
1734347500000|2024-12-16 11:11:40|4198.4|4192.4|4201.4|4195.4|4201.4|4195.4|4198.4|4192.4|19
1734347540000|2024-12-16 11:12:20|4201.1|4195.1|4200.1|4194.1|4201.1|4195.1|4199.9|4193.9|4
1734347550000|2024-12-16 11:12:30|4200.4|4194.4|4201.4|4195.4|4201.6|4195.6|4200.1|4194.1|11
1734347560000|2024-12-16 11:12:40|4200.9|4194.9|4203.1|4197.1|4203.4|4197.4|4200.9|4194.9|16
1734347570000|2024-12-16 11:12:50|4202.9|4196.9|4202.1|4196.1|4202.9|4196.9|4201.9|4195.9|0
1734347580000|2024-12-16 11:13:00|4202.4|4196.4|4203.4|4197.4|4203.4|4197.4|4202.4|4196.4|1
1734347590000|2024-12-16 11:13:10|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|14
1734347600000|2024-12-16 11:13:20|4201.3|4195.3|4201.1|4195.1|4201.3|4195.3|4201.1|4195.1|0
1734347610000|2024-12-16 11:13:30|4201|4195|4201|4195|4201|4195|4201|4195|1
1734347620000|2024-12-16 11:13:40|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|2
1734347630000|2024-12-16 11:13:50|4201|4195|4201|4195|4201|4195|4201|4195|0
1734347640000|2024-12-16 11:14:00|4201.1|4195.1|4201|4195|4201.1|4195.1|4201|4195|0
1734347650000|2024-12-16 11:14:10|4201.1|4195.1|4201|4195|4201.1|4195.1|4201|4195|5
1734347690000|2024-12-16 11:14:50|4201.3|4195.3|4202.1|4196.1|4202.1|4196.1|4201.3|4195.3|11
1734347700000|2024-12-16 11:15:00|4202.5|4196.5|4202.3|4196.3|4202.5|4196.5|4202.3|4196.3|4
1734347710000|2024-12-16 11:15:10|4202.1|4196.1|4202|4196|4202.1|4196.1|4202|4196|0
1734347720000|2024-12-16 11:15:20|4202.1|4196.1|4202|4196|4202.1|4196.1|4202|4196|0
1734347730000|2024-12-16 11:15:30|4201.8|4195.8|4201|4195|4201.8|4195.8|4201|4195|1
1734347740000|2024-12-16 11:15:40|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201|4195|0
1734347750000|2024-12-16 11:15:50|4201|4195|4201|4195|4201|4195|4201|4195|1
1734347760000|2024-12-16 11:16:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|0
1734347770000|2024-12-16 11:16:10|4200|4194|4199|4193|4200|4194|4199|4193|0
1734347780000|2024-12-16 11:16:20|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|4199.1|4193.1|0
1734347850000|2024-12-16 11:17:30|4198.6|4192.6|4198.5|4192.5|4198.6|4192.6|4198.1|4192.1|0
1734347860000|2024-12-16 11:17:40|4198.1|4192.1|4198.5|4192.5|4198.5|4192.5|4198.1|4192.1|0
1734347870000|2024-12-16 11:17:50|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|10
1734347900000|2024-12-16 11:18:20|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|1
1734347910000|2024-12-16 11:18:30|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1734347960000|2024-12-16 11:19:20|||||||||1
1734347980000|2024-12-16 11:19:40|4198.5|4192.5|4198.1|4192.1|4198.5|4192.5|4198.1|4192.1|0
1734347990000|2024-12-16 11:19:50|4198.5|4192.5|4198.1|4192.1|4198.5|4192.5|4198.1|4192.1|5
1734348000000|2024-12-16 11:20:00|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1734348010000|2024-12-16 11:20:10|||||||||1
1734348040000|2024-12-16 11:20:40|4199.1|4193.1|4199.5|4193.5|4199.5|4193.5|4199.1|4193.1|3
1734348050000|2024-12-16 11:20:50|4199|4193|4199|4193|4199|4193|4199|4193|0
1734348120000|2024-12-16 11:22:00|4198.5|4192.5|4199|4193|4199|4193|4198.5|4192.5|0
1734348160000|2024-12-16 11:22:40|4199.1|4193.1|4198.5|4192.5|4199.1|4193.1|4198.5|4192.5|1
1734348200000|2024-12-16 11:23:20|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|1
1734348210000|2024-12-16 11:23:30|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1734348230000|2024-12-16 11:23:50|4198.1|4192.1|4198|4192|4198.1|4192.1|4198|4192|0
1734348240000|2024-12-16 11:24:00|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1734348250000|2024-12-16 11:24:10|4198|4192|4198|4192|4198|4192|4198|4192|0
1734348280000|2024-12-16 11:24:40|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|1
1734348290000|2024-12-16 11:24:50|4197.5|4191.5|4197|4191|4197.5|4191.5|4197|4191|0
1734348300000|2024-12-16 11:25:00|4196.3|4190.3|4196.1|4190.1|4196.5|4190.5|4196.1|4190.1|5
1734348310000|2024-12-16 11:25:10|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1734348360000|2024-12-16 11:26:00|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|3
1734348370000|2024-12-16 11:26:10|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1734348380000|2024-12-16 11:26:20|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1734348400000|2024-12-16 11:26:40|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1734348410000|2024-12-16 11:26:50|4198.5|4192.5|4198.6|4192.6|4198.6|4192.6|4198.5|4192.5|4
1734348420000|2024-12-16 11:27:00|4198.8|4192.8|4198.6|4192.6|4198.8|4192.8|4198.1|4192.1|3
1734348430000|2024-12-16 11:27:10|4198.1|4192.1|4196.8|4190.8|4198.1|4192.1|4196.8|4190.8|1
1734348440000|2024-12-16 11:27:20|4196.5|4190.5|4196.1|4190.1|4196.5|4190.5|4196.1|4190.1|2
1734348470000|2024-12-16 11:27:50|4197|4191|4197.1|4191.1|4197.5|4191.5|4197|4191|3
1734348480000|2024-12-16 11:28:00|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|1
1734348490000|2024-12-16 11:28:10|4198.1|4192.1|4198.5|4192.5|4198.5|4192.5|4198|4192|1
1734348510000|2024-12-16 11:28:30|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|1
1734348520000|2024-12-16 11:28:40|4198.5|4192.5|4197|4191|4198.6|4192.6|4197|4191|3
1734348540000|2024-12-16 11:29:00|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1734348550000|2024-12-16 11:29:10|||||||||24
1734348560000|2024-12-16 11:29:20|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|1
1734348590000|2024-12-16 11:29:50|4195.8|4189.8|4195.6|4189.6|4196|4190|4195.6|4189.6|4
1734348600000|2024-12-16 11:30:00|4196|4190|4195.6|4189.6|4196|4190|4195.6|4189.6|0
1734348610000|2024-12-16 11:30:10|4196|4190|4196|4190|4196|4190|4195.6|4189.6|0
1734348620000|2024-12-16 11:30:20|4195.6|4189.6|4196|4190|4196|4190|4195.6|4189.6|1
1734348630000|2024-12-16 11:30:30|4196.1|4190.1|4196.5|4190.5|4196.5|4190.5|4196.1|4190.1|0
1734348640000|2024-12-16 11:30:40|4196.3|4190.3|4196|4190|4196.3|4190.3|4196|4190|1
1734348650000|2024-12-16 11:30:50|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1734348670000|2024-12-16 11:31:10|4196|4190|4196|4190|4196|4190|4196|4190|1
1734348690000|2024-12-16 11:31:30|4196.1|4190.1|4196.5|4190.5|4196.5|4190.5|4196.1|4190.1|0
1734348700000|2024-12-16 11:31:40|4196.3|4190.3|4196|4190|4196.3|4190.3|4196|4190|0
1734348710000|2024-12-16 11:31:50|4196.1|4190.1|4196|4190|4196.5|4190.5|4195|4189|4
1734348750000|2024-12-16 11:32:30|4196.1|4190.1|4196|4190|4196.1|4190.1|4196|4190|0
1734348770000|2024-12-16 11:32:50|4196.1|4190.1|4196.1|4190.1|4196.5|4190.5|4196.1|4190.1|0
1734348780000|2024-12-16 11:33:00|4196|4190|4196|4190|4196.1|4190.1|4196|4190|1
1734348790000|2024-12-16 11:33:10|4195.6|4189.6|4195.5|4189.5|4195.6|4189.6|4195.5|4189.5|3
1734348800000|2024-12-16 11:33:20|4196|4190|4195.1|4189.1|4196|4190|4195.1|4189.1|1
1734348810000|2024-12-16 11:33:30|4195|4189|4195|4189|4195|4189|4195|4189|1
1734348850000|2024-12-16 11:34:10|4196|4190|4196|4190|4196|4190|4196|4190|12
1734348860000|2024-12-16 11:34:20|4196.5|4190.5|4197|4191|4197|4191|4196.5|4190.5|4
1734348930000|2024-12-16 11:35:30|4196.6|4190.6|4196|4190|4197|4191|4196|4190|3
1734348950000|2024-12-16 11:35:50|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1734348960000|2024-12-16 11:36:00|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1734348970000|2024-12-16 11:36:10|4197|4191|4197|4191|4197|4191|4197|4191|2
1734349010000|2024-12-16 11:36:50|4196.1|4190.1|4197|4191|4197|4191|4196.1|4190.1|0
1734349030000|2024-12-16 11:37:10|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|1
1734349050000|2024-12-16 11:37:30|4196.7|4190.7|4197|4191|4197|4191|4196.7|4190.7|0
1734349060000|2024-12-16 11:37:40|4196.8|4190.8|4196.2|4190.2|4196.8|4190.8|4196.2|4190.2|0
1734349080000|2024-12-16 11:38:00|4197|4191|4196.5|4190.5|4197|4191|4196|4190|3
1734349090000|2024-12-16 11:38:10|4196.2|4190.2|4197|4191|4197|4191|4196.2|4190.2|2
1734349100000|2024-12-16 11:38:20|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|0
1734349120000|2024-12-16 11:38:40|4197|4191|4197|4191|4197|4191|4197|4191|2
1734349170000|2024-12-16 11:39:30|||||||||1
1734349180000|2024-12-16 11:39:40|4197.2|4191.2|4198.2|4192.2|4198.5|4192.5|4197.2|4191.2|1
1734349190000|2024-12-16 11:39:50|||||||||1
1734349200000|2024-12-16 11:40:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|10
1734349210000|2024-12-16 11:40:10|4198|4192|4198|4192|4198|4192|4198|4192|1
1734349220000|2024-12-16 11:40:20|4197.2|4191.2|4197.2|4191.2|4197.5|4191.5|4197.2|4191.2|0
1734349230000|2024-12-16 11:40:30|4197.5|4191.5|4197.2|4191.2|4197.5|4191.5|4197.2|4191.2|0
1734349240000|2024-12-16 11:40:40|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.2|4191.2|0
1734349260000|2024-12-16 11:41:00|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|2
1734349270000|2024-12-16 11:41:10|4198.5|4192.5|4198.8|4192.8|4198.8|4192.8|4198.5|4192.5|1
1734349310000|2024-12-16 11:41:50|4198.7|4192.7|4198.3|4192.3|4198.7|4192.7|4198.3|4192.3|2
1734349320000|2024-12-16 11:42:00|4198|4192|4198.7|4192.7|4198.7|4192.7|4198|4192|1
1734349340000|2024-12-16 11:42:20|4198.8|4192.8|4198.7|4192.7|4198.8|4192.8|4198.7|4192.7|0
1734349350000|2024-12-16 11:42:30|4198.8|4192.8|4198.7|4192.7|4198.8|4192.8|4198.7|4192.7|1
1734349370000|2024-12-16 11:42:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1734349380000|2024-12-16 11:43:00|4198.7|4192.7|4198.8|4192.8|4198.8|4192.8|4198.7|4192.7|0
1734349390000|2024-12-16 11:43:10|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1734349400000|2024-12-16 11:43:20|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1734349410000|2024-12-16 11:43:30|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|2
1734349420000|2024-12-16 11:43:40|4198.8|4192.8|4197.5|4191.5|4198.8|4192.8|4197.5|4191.5|14
1734349430000|2024-12-16 11:43:50|4197.7|4191.7|4198|4192|4198|4192|4197.7|4191.7|0
1734349450000|2024-12-16 11:44:10|4198.7|4192.7|4198|4192|4198.7|4192.7|4198|4192|2
1734349460000|2024-12-16 11:44:20|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1734349470000|2024-12-16 11:44:30|4197|4191|4197|4191|4197|4191|4197|4191|0
1734349480000|2024-12-16 11:44:40|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|0
1734349490000|2024-12-16 11:44:50|||||||||1
1734349500000|2024-12-16 11:45:00|4197|4191|4197|4191|4197|4191|4197|4191|3
1734349540000|2024-12-16 11:45:40|||||||||18
1734349550000|2024-12-16 11:45:50|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|3
1734349560000|2024-12-16 11:46:00|||||||||4
1734349570000|2024-12-16 11:46:10|4197|4191|4198.7|4192.7|4198.7|4192.7|4197|4191|14
1734349580000|2024-12-16 11:46:20|4198.8|4192.8|4198.7|4192.7|4198.8|4192.8|4198.7|4192.7|1
1734349610000|2024-12-16 11:46:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|1
1734349620000|2024-12-16 11:47:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|1
1734349630000|2024-12-16 11:47:10|4197.8|4191.8|4198.2|4192.2|4198.2|4192.2|4197.8|4191.8|24
1734349640000|2024-12-16 11:47:20|4197.8|4191.8|4198.7|4192.7|4198.7|4192.7|4197.8|4191.8|28
1734349670000|2024-12-16 11:47:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|1
1734349680000|2024-12-16 11:48:00|4198.3|4192.3|4198.7|4192.7|4198.8|4192.8|4198.3|4192.3|8
1734349690000|2024-12-16 11:48:10|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1734349700000|2024-12-16 11:48:20|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1734349710000|2024-12-16 11:48:30|||||||||1
1734349720000|2024-12-16 11:48:40|4198.3|4192.3|4197.8|4191.8|4198.7|4192.7|4197.8|4191.8|0
1734349740000|2024-12-16 11:49:00|4195.5|4189.5|4196.2|4190.2|4196.2|4190.2|4195.5|4189.5|3
1734349750000|2024-12-16 11:49:10|4196|4190|4197.7|4191.7|4197.7|4191.7|4196|4190|4
1734349760000|2024-12-16 11:49:20|4197.8|4191.8|4198|4192|4198.2|4192.2|4197.8|4191.8|0
1734349790000|2024-12-16 11:49:50|4198.5|4192.5|4198|4192|4198.5|4192.5|4198|4192|0
1734349800000|2024-12-16 11:50:00|4198.2|4192.2|4198|4192|4198.2|4192.2|4198|4192|1
1734349810000|2024-12-16 11:50:10|4197.3|4191.3|4197.3|4191.3|4197.7|4191.7|4197.3|4191.3|0
1734349830000|2024-12-16 11:50:30|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|10
1734349840000|2024-12-16 11:50:40|4198.8|4192.8|4198.7|4192.7|4198.8|4192.8|4198.7|4192.7|0
1734349850000|2024-12-16 11:50:50|4198.8|4192.8|4198.3|4192.3|4198.8|4192.8|4198.3|4192.3|0
1734349870000|2024-12-16 11:51:10|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.7|4192.7|1
1734349880000|2024-12-16 11:51:20|4199.2|4193.2|4201.2|4195.2|4202.2|4196.2|4199.2|4193.2|14
1734349890000|2024-12-16 11:51:30|4200.7|4194.7|4202|4196|4202|4196|4200.7|4194.7|0
1734349910000|2024-12-16 11:51:50|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|1
1734349920000|2024-12-16 11:52:00|4202.5|4196.5|4201.5|4195.5|4202.5|4196.5|4201.5|4195.5|1
1734349930000|2024-12-16 11:52:10|4202.5|4196.5|4200.5|4194.5|4202.5|4196.5|4200.5|4194.5|9
1734349950000|2024-12-16 11:52:30|4200|4194|4200|4194|4200|4194|4200|4194|0
1734349970000|2024-12-16 11:52:50|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|0
1734349980000|2024-12-16 11:53:00|4200.7|4194.7|4201.2|4195.2|4201.3|4195.3|4200.7|4194.7|3
1734349990000|2024-12-16 11:53:10|4201.3|4195.3|4201|4195|4201.3|4195.3|4201|4195|0
1734350000000|2024-12-16 11:53:20|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1734350010000|2024-12-16 11:53:30|4201.3|4195.3|4201.2|4195.2|4201.3|4195.3|4201.2|4195.2|0
1734350020000|2024-12-16 11:53:40|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1734350030000|2024-12-16 11:53:50|4201|4195|4201|4195|4201.2|4195.2|4201|4195|1
1734350050000|2024-12-16 11:54:10|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1734350070000|2024-12-16 11:54:30|4201|4195|4200.3|4194.3|4201|4195|4200.3|4194.3|1
1734350080000|2024-12-16 11:54:40|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.3|4194.3|0
1734350090000|2024-12-16 11:54:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1734350100000|2024-12-16 11:55:00|4200.7|4194.7|4200|4194|4200.7|4194.7|4200|4194|1
1734350130000|2024-12-16 11:55:30|4199.7|4193.7|4199.3|4193.3|4199.7|4193.7|4199.3|4193.3|0
1734350150000|2024-12-16 11:55:50|4199.7|4193.7|4200|4194|4200|4194|4199.7|4193.7|0
1734350190000|2024-12-16 11:56:30|4199.3|4193.3|4199.7|4193.7|4199.7|4193.7|4199.3|4193.3|0
1734350200000|2024-12-16 11:56:40|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.2|4193.2|0
1734350220000|2024-12-16 11:57:00|4199.2|4193.2|4198.2|4192.2|4199.2|4193.2|4198.2|4192.2|2
1734350230000|2024-12-16 11:57:10|4198|4192|4197.7|4191.7|4198|4192|4197.7|4191.7|0
1734350270000|2024-12-16 11:57:50|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|10
1734350280000|2024-12-16 11:58:00|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|3
1734350290000|2024-12-16 11:58:10|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|2
1734350340000|2024-12-16 11:59:00|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|5
1734350350000|2024-12-16 11:59:10|4192.5|4186.5|4192.3|4186.3|4192.5|4186.5|4192|4186|1
1734350360000|2024-12-16 11:59:20|4193.7|4187.7|4193|4187|4193.7|4187.7|4193|4187|69
1734350370000|2024-12-16 11:59:30|4194|4188|4194|4188|4194.2|4188.2|4194|4188|2
1734350400000|2024-12-16 12:00:00|4194.3|4188.3|4194|4188|4194.3|4188.3|4194|4188|0
1734350410000|2024-12-16 12:00:10|4193.8|4187.8|4194.3|4188.3|4194.3|4188.3|4193.8|4187.8|1
1734350420000|2024-12-16 12:00:20|4194|4188|4194|4188|4194|4188|4194|4188|0
1734350430000|2024-12-16 12:00:30|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|1
1734350440000|2024-12-16 12:00:40|4194|4188|4194|4188|4194|4188|4194|4188|1
1734350450000|2024-12-16 12:00:50|4194.2|4188.2|4194|4188|4194.3|4188.3|4194|4188|1
1734350460000|2024-12-16 12:01:00|4194.3|4188.3|4194.2|4188.2|4195|4189|4194.2|4188.2|14
1734350470000|2024-12-16 12:01:10|4197|4191|4196.5|4190.5|4197|4191|4196|4190|3
1734350480000|2024-12-16 12:01:20|4196.2|4190.2|4196.5|4190.5|4196.5|4190.5|4196|4190|0
1734350490000|2024-12-16 12:01:30|4197|4191|4197|4191|4197|4191|4197|4191|0
1734350520000|2024-12-16 12:02:00|4197.3|4191.3|4197|4191|4197.3|4191.3|4197|4191|23
1734350550000|2024-12-16 12:02:30|||||||||1
1734350560000|2024-12-16 12:02:40|4196|4190|4196|4190|4196.5|4190.5|4196|4190|2
1734350570000|2024-12-16 12:02:50|4194|4188|4194|4188|4194|4188|4194|4188|25
1734350630000|2024-12-16 12:03:50|4193.8|4187.8|4193|4187|4193.8|4187.8|4193|4187|2
1734350650000|2024-12-16 12:04:10|4192.5|4186.5|4193|4187|4193|4187|4192.5|4186.5|3
1734350750000|2024-12-16 12:05:50|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|2
1734350760000|2024-12-16 12:06:00|||||||||1
1734350780000|2024-12-16 12:06:20|4194.7|4188.7|4194.5|4188.5|4195|4189|4194.5|4188.5|4
1734350790000|2024-12-16 12:06:30|4195|4189|4195|4189|4195|4189|4195|4189|0
1734350920000|2024-12-16 12:08:40|4195.2|4189.2|4195|4189|4195.2|4189.2|4195|4189|5
1734350930000|2024-12-16 12:08:50|4197.7|4191.7|4197|4191|4197.7|4191.7|4197|4191|21
1734350940000|2024-12-16 12:09:00|4196.5|4190.5|4196|4190|4196.5|4190.5|4196|4190|2
1734350950000|2024-12-16 12:09:10|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|0
1734350990000|2024-12-16 12:09:50|||||||||2
1734351000000|2024-12-16 12:10:00|4196|4190|4196|4190|4196.5|4190.5|4196|4190|3
1734351030000|2024-12-16 12:10:30|4196.2|4190.2|4196|4190|4196.2|4190.2|4196|4190|1
1734351060000|2024-12-16 12:11:00|4195|4189|4196|4190|4196|4190|4195|4189|3
1734351070000|2024-12-16 12:11:10|4195.4|4189.4|4195|4189|4195.4|4189.4|4195|4189|0
1734351080000|2024-12-16 12:11:20|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|0
1734351110000|2024-12-16 12:11:50|4195.2|4189.2|4195|4189|4195.2|4189.2|4195|4189|0
1734351120000|2024-12-16 12:12:00|4195.2|4189.2|4196|4190|4196|4190|4195|4189|3
1734351150000|2024-12-16 12:12:30|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|0
1734351170000|2024-12-16 12:12:50|4195.2|4189.2|4195|4189|4195.2|4189.2|4195|4189|5
1734351180000|2024-12-16 12:13:00|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|0
1734351190000|2024-12-16 12:13:10|4195.5|4189.5|4195.3|4189.3|4195.5|4189.5|4195.3|4189.3|0
1734351200000|2024-12-16 12:13:20|4195|4189|4195|4189|4195|4189|4195|4189|0
1734351260000|2024-12-16 12:14:20|4194|4188|4194|4188|4194|4188|4194|4188|1
1734351270000|2024-12-16 12:14:30|4194.3|4188.3|4195|4189|4195|4189|4194|4188|4
1734351280000|2024-12-16 12:14:40|4194.5|4188.5|4194.7|4188.7|4194.7|4188.7|4194|4188|1
1734351290000|2024-12-16 12:14:50|4195|4189|4195|4189|4195|4189|4194.7|4188.7|0
1734351300000|2024-12-16 12:15:00|4195.2|4189.2|4196|4190|4196|4190|4195.2|4189.2|2
1734351330000|2024-12-16 12:15:30|4195.4|4189.4|4194.7|4188.7|4195.4|4189.4|4194.4|4188.4|1
1734351350000|2024-12-16 12:15:50|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|0
1734351360000|2024-12-16 12:16:00|4194.2|4188.2|4194|4188|4194.2|4188.2|4194|4188|0
1734351390000|2024-12-16 12:16:30|4194.3|4188.3|4194|4188|4194.3|4188.3|4194|4188|3
1734351410000|2024-12-16 12:16:50|4194.2|4188.2|4194|4188|4194.2|4188.2|4194|4188|0
1734351440000|2024-12-16 12:17:20|||||||||1
1734351460000|2024-12-16 12:17:40|||||||||1
1734351470000|2024-12-16 12:17:50|4193.5|4187.5|4193.3|4187.3|4193.5|4187.5|4193.3|4187.3|0
1734351480000|2024-12-16 12:18:00|4193|4187|4194.7|4188.7|4194.7|4188.7|4193|4187|35
1734351490000|2024-12-16 12:18:10|4195.5|4189.5|4195|4189|4195.5|4189.5|4194.7|4188.7|4
1734351520000|2024-12-16 12:18:40|||||||||1
1734351530000|2024-12-16 12:18:50|4195.2|4189.2|4195|4189|4195.2|4189.2|4195|4189|1
1734351540000|2024-12-16 12:19:00|4194.8|4188.8|4194.2|4188.2|4194.8|4188.8|4193.7|4187.7|1
1734351550000|2024-12-16 12:19:10|4194.5|4188.5|4194.2|4188.2|4194.5|4188.5|4194.2|4188.2|0
1734351560000|2024-12-16 12:19:20|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|0
1734351570000|2024-12-16 12:19:30|4195|4189|4195.7|4189.7|4195.7|4189.7|4195|4189|2
1734351630000|2024-12-16 12:20:30|4195.4|4189.4|4195.2|4189.2|4195.7|4189.7|4195.2|4189.2|0
1734351640000|2024-12-16 12:20:40|4195|4189|4195.5|4189.5|4195.5|4189.5|4195|4189|1
1734351650000|2024-12-16 12:20:50|4195.2|4189.2|4195.4|4189.4|4195.4|4189.4|4195.2|4189.2|1
1734351660000|2024-12-16 12:21:00|4195|4189|4194.7|4188.7|4195|4189|4194.7|4188.7|1
1734351700000|2024-12-16 12:21:40|||||||||1
1734351720000|2024-12-16 12:22:00|4194|4188|4193.7|4187.7|4194|4188|4193.7|4187.7|0
1734351740000|2024-12-16 12:22:20|4194.3|4188.3|4194|4188|4195.2|4189.2|4194|4188|9
1734351760000|2024-12-16 12:22:40|4193.7|4187.7|4193.7|4187.7|4193.9|4187.9|4193.7|4187.7|1
1734351770000|2024-12-16 12:22:50|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|0
1734351800000|2024-12-16 12:23:20|4194.9|4188.9|4194.7|4188.7|4194.9|4188.9|4194.7|4188.7|1
1734351810000|2024-12-16 12:23:30|4194.4|4188.4|4194.7|4188.7|4194.7|4188.7|4194.4|4188.4|1
1734351830000|2024-12-16 12:23:50|||||||||1
1734351850000|2024-12-16 12:24:10|4194.5|4188.5|4193.7|4187.7|4194.5|4188.5|4193.7|4187.7|0
1734351870000|2024-12-16 12:24:30|4193.9|4187.9|4194.5|4188.5|4194.5|4188.5|4193.7|4187.7|0
1734351880000|2024-12-16 12:24:40|4194.2|4188.2|4194|4188|4194.2|4188.2|4194|4188|9
1734351890000|2024-12-16 12:24:50|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|0
1734351900000|2024-12-16 12:25:00|4193.5|4187.5|4193|4187|4193.5|4187.5|4192.7|4186.7|2
1734351910000|2024-12-16 12:25:10|4193.3|4187.3|4193.5|4187.5|4194.5|4188.5|4193.3|4187.3|4
1734351920000|2024-12-16 12:25:20|4194|4188|4193.5|4187.5|4194|4188|4193|4187|0
1734351930000|2024-12-16 12:25:30|4193.3|4187.3|4193|4187|4193.3|4187.3|4193|4187|0
1734351940000|2024-12-16 12:25:40|4193.2|4187.2|4193.5|4187.5|4193.5|4187.5|4193.2|4187.2|0
1734351960000|2024-12-16 12:26:00|4192.5|4186.5|4192|4186|4192.5|4186.5|4192|4186|2
1734351970000|2024-12-16 12:26:10|4192.7|4186.7|4192|4186|4192.7|4186.7|4192|4186|4
1734351990000|2024-12-16 12:26:30|4191.7|4185.7|4191.5|4185.5|4192|4186|4191.5|4185.5|0
1734352020000|2024-12-16 12:27:00|4192|4186|4192.5|4186.5|4192.5|4186.5|4192|4186|5
1734352030000|2024-12-16 12:27:10|||||||||1
1734352050000|2024-12-16 12:27:30|4192.9|4186.9|4193|4187|4193|4187|4192.9|4186.9|2
1734352070000|2024-12-16 12:27:50|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|0
1734352080000|2024-12-16 12:28:00|4193|4187|4193.7|4187.7|4193.7|4187.7|4193|4187|0
1734352090000|2024-12-16 12:28:10|4193.5|4187.5|4193|4187|4193.7|4187.7|4193|4187|0
1734352100000|2024-12-16 12:28:20|4193.2|4187.2|4193|4187|4193.2|4187.2|4193|4187|1
1734352140000|2024-12-16 12:29:00|4192.5|4186.5|4193.2|4187.2|4193.5|4187.5|4192.5|4186.5|1
1734352160000|2024-12-16 12:29:20|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|3
1734352170000|2024-12-16 12:29:30|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|1
1734352180000|2024-12-16 12:29:40|4194.5|4188.5|4193.5|4187.5|4194.5|4188.5|4193.2|4187.2|4
1734352190000|2024-12-16 12:29:50|4194|4188|4193.7|4187.7|4194|4188|4193.7|4187.7|3
1734352200000|2024-12-16 12:30:00|4194|4188|4195.5|4189.5|4195.5|4189.5|4193.7|4187.7|4
1734352210000|2024-12-16 12:30:10|4196|4190|4196|4190|4196.2|4190.2|4196|4190|24
1734352240000|2024-12-16 12:30:40|4195.8|4189.8|4195.5|4189.5|4195.8|4189.8|4195.5|4189.5|0
1734352250000|2024-12-16 12:30:50|4194.7|4188.7|4195|4189|4195|4189|4194.7|4188.7|3
1734352260000|2024-12-16 12:31:00|4194.8|4188.8|4195|4189|4195.5|4189.5|4194.8|4188.8|3
1734352290000|2024-12-16 12:31:30|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|1
1734352300000|2024-12-16 12:31:40|4195.2|4189.2|4195|4189|4195.5|4189.5|4195|4189|0
1734352310000|2024-12-16 12:31:50|4195.2|4189.2|4195|4189|4195.5|4189.5|4195|4189|2
1734352320000|2024-12-16 12:32:00|4195.5|4189.5|4195|4189|4195.5|4189.5|4195|4189|0
1734352350000|2024-12-16 12:32:30|||||||||1
1734352360000|2024-12-16 12:32:40|4194.7|4188.7|4195|4189|4195.5|4189.5|4194.7|4188.7|1
1734352380000|2024-12-16 12:33:00|4196|4190|4196|4190|4197|4191|4196|4190|4
1734352390000|2024-12-16 12:33:10|4196.2|4190.2|4196.9|4190.9|4196.9|4190.9|4196.2|4190.2|0
1734352400000|2024-12-16 12:33:20|4198.2|4192.2|4199.7|4193.7|4199.7|4193.7|4198.2|4192.2|8
1734352410000|2024-12-16 12:33:30|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|1
1734352420000|2024-12-16 12:33:40|4199.7|4193.7|4201.7|4195.7|4201.7|4195.7|4199.7|4193.7|9
1734352430000|2024-12-16 12:33:50|4202|4196|4203|4197|4203|4197|4202|4196|8
1734352440000|2024-12-16 12:34:00|4202.7|4196.7|4201|4195|4203|4197|4201|4195|13
1734352450000|2024-12-16 12:34:10|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|0
1734352460000|2024-12-16 12:34:20|4201.5|4195.5|4201.2|4195.2|4201.5|4195.5|4201.2|4195.2|1
1734352470000|2024-12-16 12:34:30|||||||||1
1734352480000|2024-12-16 12:34:40|4201.5|4195.5|4202.5|4196.5|4202.5|4196.5|4201.5|4195.5|1
1734352500000|2024-12-16 12:35:00|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4
1734352520000|2024-12-16 12:35:20|4201.7|4195.7|4202.2|4196.2|4202.2|4196.2|4201.7|4195.7|5
1734352530000|2024-12-16 12:35:30|4202.5|4196.5|4203.2|4197.2|4203.2|4197.2|4202.5|4196.5|1
1734352540000|2024-12-16 12:35:40|4203|4197|4203|4197|4203|4197|4203|4197|2
1734352550000|2024-12-16 12:35:50|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|0
1734352560000|2024-12-16 12:36:00|||||||||1
1734352580000|2024-12-16 12:36:20|4204|4198|4204|4198|4204|4198|4204|4198|6
1734352600000|2024-12-16 12:36:40|4204.2|4198.2|4204|4198|4204.2|4198.2|4204|4198|0
1734352610000|2024-12-16 12:36:50|4203.8|4197.8|4203.5|4197.5|4203.8|4197.8|4203.5|4197.5|1
1734352620000|2024-12-16 12:37:00|4203.3|4197.3|4203.5|4197.5|4203.5|4197.5|4203|4197|4
1734352650000|2024-12-16 12:37:30|||||||||1
1734352670000|2024-12-16 12:37:50|||||||||1
1734352680000|2024-12-16 12:38:00|4203.7|4197.7|4204.5|4198.5|4204.5|4198.5|4203.7|4197.7|2
1734352690000|2024-12-16 12:38:10|4205|4199|4205|4199|4205|4199|4205|4199|4
1734352700000|2024-12-16 12:38:20|4205.7|4199.7|4206|4200|4206|4200|4205.2|4199.2|8
1734352720000|2024-12-16 12:38:40|||||||||2
1734352740000|2024-12-16 12:39:00|4205.8|4199.8|4205.5|4199.5|4205.8|4199.8|4205.5|4199.5|0
1734352750000|2024-12-16 12:39:10|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4
1734352760000|2024-12-16 12:39:20|4206|4200|4206|4200|4206.2|4200.2|4205.5|4199.5|1
1734352770000|2024-12-16 12:39:30|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|0
1734352780000|2024-12-16 12:39:40|4205|4199|4205.2|4199.2|4205.5|4199.5|4205|4199|4
1734352800000|2024-12-16 12:40:00|||||||||2
1734352820000|2024-12-16 12:40:20|4204.5|4198.5|4203.5|4197.5|4204.5|4198.5|4203.5|4197.5|7
1734352830000|2024-12-16 12:40:30|4203.3|4197.3|4202.5|4196.5|4203.3|4197.3|4202.5|4196.5|0
1734352860000|2024-12-16 12:41:00|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|2
1734352870000|2024-12-16 12:41:10|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|5
1734352930000|2024-12-16 12:42:10|4199|4193|4199|4193|4199|4193|4199|4193|2
1734352940000|2024-12-16 12:42:20|4199.3|4193.3|4199.5|4193.5|4199.5|4193.5|4199.3|4193.3|0
1734352980000|2024-12-16 12:43:00|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1734352990000|2024-12-16 12:43:10|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1734353010000|2024-12-16 12:43:30|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1734353020000|2024-12-16 12:43:40|4199|4193|4197.2|4191.2|4199|4193|4197.2|4191.2|2
1734353030000|2024-12-16 12:43:50|4196.5|4190.5|4197.5|4191.5|4197.5|4191.5|4196.5|4190.5|8
1734353040000|2024-12-16 12:44:00|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4
1734353050000|2024-12-16 12:44:10|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1734353060000|2024-12-16 12:44:20|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1734353090000|2024-12-16 12:44:50|4200|4194|4200|4194|4200|4194|4199.5|4193.5|17
1734353100000|2024-12-16 12:45:00|4200.5|4194.5|4200.2|4194.2|4200.5|4194.5|4200.2|4194.2|0
1734353110000|2024-12-16 12:45:10|4200.5|4194.5|4200|4194|4200.5|4194.5|4200|4194|2
1734353160000|2024-12-16 12:46:00|4200.2|4194.2|4200.5|4194.5|4200.5|4194.5|4200|4194|0
1734353200000|2024-12-16 12:46:40|4200|4194|4200.2|4194.2|4200.2|4194.2|4200|4194|7
1734353210000|2024-12-16 12:46:50|4200|4194|4200.2|4194.2|4200.5|4194.5|4200|4194|0
1734353220000|2024-12-16 12:47:00|4200|4194|4200|4194|4200|4194|4200|4194|1
1734353230000|2024-12-16 12:47:10|4199.5|4193.5|4199|4193|4199.5|4193.5|4199|4193|4
1734353240000|2024-12-16 12:47:20|4199.2|4193.2|4199|4193|4199.2|4193.2|4199|4193|0
1734353250000|2024-12-16 12:47:30|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1734353260000|2024-12-16 12:47:40|4199.2|4193.2|4199.5|4193.5|4199.5|4193.5|4199.2|4193.2|0
1734353290000|2024-12-16 12:48:10|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|2
1734353300000|2024-12-16 12:48:20|4199|4193|4200.5|4194.5|4200.5|4194.5|4199|4193|7
1734353310000|2024-12-16 12:48:30|4201|4195|4201.5|4195.5|4201.5|4195.5|4201|4195|3
1734353320000|2024-12-16 12:48:40|4201.7|4195.7|4202|4196|4202|4196|4201.5|4195.5|0
1734353330000|2024-12-16 12:48:50|4201.4|4195.4|4201.2|4195.2|4201.4|4195.4|4201.2|4195.2|0
1734353340000|2024-12-16 12:49:00|4201.7|4195.7|4202|4196|4202|4196|4201.7|4195.7|21
1734353370000|2024-12-16 12:49:30|4201.5|4195.5|4201.5|4195.5|4202|4196|4201.5|4195.5|1
1734353380000|2024-12-16 12:49:40|4201.7|4195.7|4202|4196|4202|4196|4201.7|4195.7|0
1734353390000|2024-12-16 12:49:50|4201.7|4195.7|4201|4195|4202|4196|4201|4195|1
1734353400000|2024-12-16 12:50:00|4200.5|4194.5|4200|4194|4200.5|4194.5|4200|4194|0
1734353420000|2024-12-16 12:50:20|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.2|4194.2|0
1734353430000|2024-12-16 12:50:30|4200|4194|4200|4194|4200|4194|4200|4194|5
1734353440000|2024-12-16 12:50:40|4199.9|4193.9|4199.5|4193.5|4199.9|4193.9|4199.5|4193.5|0
1734353450000|2024-12-16 12:50:50|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.2|4194.2|7
1734353460000|2024-12-16 12:51:00|4200.2|4194.2|4200|4194|4200.5|4194.5|4200|4194|2
1734353490000|2024-12-16 12:51:30|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200|4194|0
1734353500000|2024-12-16 12:51:40|4200.5|4194.5|4201|4195|4201|4195|4200|4194|24
1734353520000|2024-12-16 12:52:00|4200.7|4194.7|4200.5|4194.5|4200.7|4194.7|4200.5|4194.5|0
1734353530000|2024-12-16 12:52:10|4201.2|4195.2|4202.2|4196.2|4204|4198|4201.2|4195.2|15
1734353540000|2024-12-16 12:52:20|4202.5|4196.5|4205|4199|4205.2|4199.2|4202.5|4196.5|9
1734353550000|2024-12-16 12:52:30|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|0
1734353560000|2024-12-16 12:52:40|4204.5|4198.5|4204|4198|4204.5|4198.5|4204|4198|20
1734353580000|2024-12-16 12:53:00|4204.5|4198.5|4203.5|4197.5|4204.5|4198.5|4202.5|4196.5|6
1734353590000|2024-12-16 12:53:10|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|0
1734353600000|2024-12-16 12:53:20|4203|4197|4203|4197|4203|4197|4203|4197|1
1734353610000|2024-12-16 12:53:30|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|1
1734353630000|2024-12-16 12:53:50|4204|4198|4204|4198|4204|4198|4204|4198|3
1734353640000|2024-12-16 12:54:00|4203.5|4197.5|4203|4197|4203.5|4197.5|4202.7|4196.7|2
1734353650000|2024-12-16 12:54:10|4203.2|4197.2|4203.2|4197.2|4203.5|4197.5|4203.2|4197.2|0
1734353660000|2024-12-16 12:54:20|4203.5|4197.5|4204.2|4198.2|4205|4199|4203.5|4197.5|4
1734353670000|2024-12-16 12:54:30|4204|4198|4203.5|4197.5|4204|4198|4203.5|4197.5|2
1734353680000|2024-12-16 12:54:40|4203|4197|4203.2|4197.2|4203.2|4197.2|4203|4197|2
1734353690000|2024-12-16 12:54:50|4203|4197|4201.5|4195.5|4203|4197|4201.5|4195.5|3
1734353700000|2024-12-16 12:55:00|4200.5|4194.5|4201.2|4195.2|4201.7|4195.7|4200.5|4194.5|1
1734353710000|2024-12-16 12:55:10|4201.5|4195.5|4201.2|4195.2|4201.5|4195.5|4201.2|4195.2|0
1734353720000|2024-12-16 12:55:20|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.2|4195.2|0
1734353730000|2024-12-16 12:55:30|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4
1734353740000|2024-12-16 12:55:40|4203|4197|4203|4197|4203|4197|4203|4197|0
1734353750000|2024-12-16 12:55:50|4202.2|4196.2|4202|4196|4202.7|4196.7|4202|4196|1
1734353760000|2024-12-16 12:56:00|4202.2|4196.2|4201.5|4195.5|4202.2|4196.2|4201.5|4195.5|1
1734353780000|2024-12-16 12:56:20|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|2
1734353790000|2024-12-16 12:56:30|4202.2|4196.2|4201.5|4195.5|4202.2|4196.2|4201.5|4195.5|6
1734353800000|2024-12-16 12:56:40|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|1
1734353810000|2024-12-16 12:56:50|4201.5|4195.5|4201.5|4195.5|4201.7|4195.7|4200.5|4194.5|7
1734353820000|2024-12-16 12:57:00|4201.2|4195.2|4201.5|4195.5|4201.5|4195.5|4201.2|4195.2|1
1734353830000|2024-12-16 12:57:10|4200.9|4194.9|4201.7|4195.7|4201.7|4195.7|4200.9|4194.9|8
1734353840000|2024-12-16 12:57:20|||||||||1
1734353870000|2024-12-16 12:57:50|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1734353880000|2024-12-16 12:58:00|4202.2|4196.2|4202.4|4196.4|4202.9|4196.9|4202.2|4196.2|5
1734353890000|2024-12-16 12:58:10|4202.7|4196.7|4203.2|4197.2|4203.2|4197.2|4202.7|4196.7|1
1734353910000|2024-12-16 12:58:30|4203|4197|4203|4197|4203|4197|4203|4197|1
1734353920000|2024-12-16 12:58:40|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|0
1734353940000|2024-12-16 12:59:00|4203|4197|4203|4197|4203|4197|4202.7|4196.7|1
1734353950000|2024-12-16 12:59:10|4203.2|4197.2|4203.5|4197.5|4203.5|4197.5|4203|4197|2
1734353960000|2024-12-16 12:59:20|4203.4|4197.4|4203.7|4197.7|4203.7|4197.7|4203|4197|3
1734353970000|2024-12-16 12:59:30|4203.9|4197.9|4204.5|4198.5|4204.7|4198.7|4203.7|4197.7|6
1734353980000|2024-12-16 12:59:40|4204|4198|4201.2|4195.2|4204|4198|4201.2|4195.2|240
1734353990000|2024-12-16 12:59:50|4200.5|4194.5|4201.2|4195.2|4201.2|4195.2|4200.4|4194.4|4
1734354000000|2024-12-16 13:00:00|4200.4|4194.4|4201.7|4195.7|4202.4|4196.4|4200.4|4194.4|13
1734354010000|2024-12-16 13:00:10|4201.9|4195.9|4201.7|4195.7|4202.2|4196.2|4201.7|4195.7|0
1734354020000|2024-12-16 13:00:20|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|10
1734354030000|2024-12-16 13:00:30|4202.2|4196.2|4203.7|4197.7|4203.7|4197.7|4202.2|4196.2|3
1734354040000|2024-12-16 13:00:40|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202|4196|1
1734354050000|2024-12-16 13:00:50|4202.4|4196.4|4202.7|4196.7|4202.7|4196.7|4202.4|4196.4|0
1734354060000|2024-12-16 13:01:00|4202.4|4196.4|4201.2|4195.2|4202.4|4196.4|4201.2|4195.2|4
1734354070000|2024-12-16 13:01:10|4201|4195|4198.7|4192.7|4201|4195|4197.4|4191.4|3
1734354080000|2024-12-16 13:01:20|4197.9|4191.9|4198.4|4192.4|4198.9|4192.9|4197.9|4191.9|5
1734354090000|2024-12-16 13:01:30|4198.7|4192.7|4199.7|4193.7|4199.7|4193.7|4198.4|4192.4|0
1734354100000|2024-12-16 13:01:40|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|3
1734354110000|2024-12-16 13:01:50|4199.7|4193.7|4200.2|4194.2|4200.2|4194.2|4199.7|4193.7|0
1734354120000|2024-12-16 13:02:00|4199.9|4193.9|4200.7|4194.7|4201.2|4195.2|4199.7|4193.7|6
1734354130000|2024-12-16 13:02:10|4200.2|4194.2|4199.7|4193.7|4200.4|4194.4|4199.7|4193.7|0
1734354140000|2024-12-16 13:02:20|4200|4194|4200.4|4194.4|4200.4|4194.4|4199.7|4193.7|0
1734354150000|2024-12-16 13:02:30|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.4|4194.4|0
1734354160000|2024-12-16 13:02:40|4200.4|4194.4|4200.7|4194.7|4200.7|4194.7|4200.2|4194.2|1
1734354180000|2024-12-16 13:03:00|4200.4|4194.4|4200.4|4194.4|4200.7|4194.7|4200.2|4194.2|0
1734354190000|2024-12-16 13:03:10|4200.2|4194.2|4200.4|4194.4|4200.4|4194.4|4200.2|4194.2|0
1734354200000|2024-12-16 13:03:20|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|1
1734354210000|2024-12-16 13:03:30|4202.4|4196.4|4201.4|4195.4|4202.4|4196.4|4200.7|4194.7|4
1734354220000|2024-12-16 13:03:40|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.4|4195.4|5
1734354240000|2024-12-16 13:04:00|4201.5|4195.5|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|0
1734354250000|2024-12-16 13:04:10|4201.2|4195.2|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|0
1734354260000|2024-12-16 13:04:20|4201.5|4195.5|4201.2|4195.2|4201.7|4195.7|4201.2|4195.2|0
1734354270000|2024-12-16 13:04:30|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|1
1734354280000|2024-12-16 13:04:40|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.7|4195.7|1
1734354290000|2024-12-16 13:04:50|4202.2|4196.2|4201.9|4195.9|4202.2|4196.2|4201.9|4195.9|0
1734354300000|2024-12-16 13:05:00|4201.7|4195.7|4201.2|4195.2|4202.2|4196.2|4201.2|4195.2|3
1734354310000|2024-12-16 13:05:10|4200.7|4194.7|4200.2|4194.2|4200.7|4194.7|4199.7|4193.7|2
1734354320000|2024-12-16 13:05:20|4200|4194|4201.2|4195.2|4201.2|4195.2|4199.7|4193.7|4
1734354330000|2024-12-16 13:05:30|4201.5|4195.5|4203.2|4197.2|4203.7|4197.7|4201.5|4195.5|7
1734354340000|2024-12-16 13:05:40|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|1
1734354350000|2024-12-16 13:05:50|4204.4|4198.4|4205.7|4199.7|4205.7|4199.7|4204.4|4198.4|2
1734354360000|2024-12-16 13:06:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206|4200|1
1734354370000|2024-12-16 13:06:10|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.7|4200.7|0
1734354380000|2024-12-16 13:06:20|4207.2|4201.2|4206.7|4200.7|4207.2|4201.2|4206.7|4200.7|2
1734354390000|2024-12-16 13:06:30|4206.9|4200.9|4206.7|4200.7|4206.9|4200.9|4206.7|4200.7|0
1734354400000|2024-12-16 13:06:40|4207.2|4201.2|4206.7|4200.7|4207.2|4201.2|4206.7|4200.7|0
1734354410000|2024-12-16 13:06:50|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4205.7|4199.7|2
1734354420000|2024-12-16 13:07:00|4206|4200|4206.9|4200.9|4207.2|4201.2|4205.7|4199.7|5
1734354430000|2024-12-16 13:07:10|||||||||1
1734354440000|2024-12-16 13:07:20|||||||||3
1734354460000|2024-12-16 13:07:40|4207.2|4201.2|4206.9|4200.9|4207.2|4201.2|4206.5|4200.5|8
1734354470000|2024-12-16 13:07:50|||||||||4
1734354480000|2024-12-16 13:08:00|||||||||7
1734354490000|2024-12-16 13:08:10|||||||||2
1734354500000|2024-12-16 13:08:20|||||||||8
1734354520000|2024-12-16 13:08:40|4204.7|4198.7|4204.7|4198.7|4205.2|4199.2|4204.7|4198.7|4
1734354530000|2024-12-16 13:08:50|4204.4|4198.4|4205.2|4199.2|4205.2|4199.2|4204.2|4198.2|0
1734354540000|2024-12-16 13:09:00|4204.7|4198.7|4204.7|4198.7|4205.2|4199.2|4204.7|4198.7|1
1734354550000|2024-12-16 13:09:10|4204.9|4198.9|4204.7|4198.7|4205.2|4199.2|4204.7|4198.7|0
1734354570000|2024-12-16 13:09:30|4204.4|4198.4|4201.9|4195.9|4204.4|4198.4|4201.9|4195.9|2
1734354590000|2024-12-16 13:09:50|4201.7|4195.7|4201.4|4195.4|4201.7|4195.7|4201|4195|1
1734354600000|2024-12-16 13:10:00|4201|4195|4201.4|4195.4|4201.4|4195.4|4201|4195|0
1734354610000|2024-12-16 13:10:10|4201|4195|4202.4|4196.4|4202.4|4196.4|4201|4195|6
1734354620000|2024-12-16 13:10:20|4202|4196|4202|4196|4202|4196|4202|4196|0
1734354630000|2024-12-16 13:10:30|4202.4|4196.4|4201.7|4195.7|4202.4|4196.4|4201.7|4195.7|0
1734354640000|2024-12-16 13:10:40|4201.9|4195.9|4201.4|4195.4|4201.9|4195.9|4201.4|4195.4|0
1734354650000|2024-12-16 13:10:50|4201|4195|4201.4|4195.4|4201.4|4195.4|4200.9|4194.9|2
1734354660000|2024-12-16 13:11:00|4201.9|4195.9|4203.4|4197.4|4203.4|4197.4|4201.9|4195.9|1
1734354670000|2024-12-16 13:11:10|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.7|4197.7|0
1734354690000|2024-12-16 13:11:30|4204.2|4198.2|4203.6|4197.6|4204.2|4198.2|4202|4196|7
1734354700000|2024-12-16 13:11:40|4203.9|4197.9|4204.4|4198.4|4204.6|4198.6|4203.9|4197.9|3
1734354710000|2024-12-16 13:11:50|4204.1|4198.1|4204.6|4198.6|4204.6|4198.6|4204.1|4198.1|3
1734354720000|2024-12-16 13:12:00|4205.2|4199.2|4204.9|4198.9|4205.2|4199.2|4204.9|4198.9|1
1734354740000|2024-12-16 13:12:20|4204.6|4198.6|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|13
1734354750000|2024-12-16 13:12:30|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1734354770000|2024-12-16 13:12:50|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4
1734354780000|2024-12-16 13:13:00|4205.9|4199.9|4205.7|4199.7|4206|4200|4205.1|4199.1|12
1734354790000|2024-12-16 13:13:10|4205.9|4199.9|4206.1|4200.1|4206.7|4200.7|4205.9|4199.9|2
1734354800000|2024-12-16 13:13:20|4206.2|4200.2|4206.1|4200.1|4206.7|4200.7|4206.1|4200.1|1
1734354810000|2024-12-16 13:13:30|4206.7|4200.7|4206.9|4200.9|4206.9|4200.9|4206.7|4200.7|0
1734354820000|2024-12-16 13:13:40|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|5
1734354830000|2024-12-16 13:13:50|4207.2|4201.2|4207.4|4201.4|4207.4|4201.4|4207.2|4201.2|0
1734354840000|2024-12-16 13:14:00|4207.9|4201.9|4206.9|4200.9|4207.9|4201.9|4206.9|4200.9|1
1734354850000|2024-12-16 13:14:10|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.1|4200.1|1
1734354860000|2024-12-16 13:14:20|4206.7|4200.7|4206.9|4200.9|4206.9|4200.9|4206.7|4200.7|1
1734354870000|2024-12-16 13:14:30|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|1
1734354880000|2024-12-16 13:14:40|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1734354890000|2024-12-16 13:14:50|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|0
1734354900000|2024-12-16 13:15:00|4206.5|4200.5|4206.7|4200.7|4207.2|4201.2|4206.2|4200.2|7
1734354920000|2024-12-16 13:15:20|4206.5|4200.5|4206.2|4200.2|4206.5|4200.5|4205.2|4199.2|315
1734354930000|2024-12-16 13:15:30|4205.7|4199.7|4205.4|4199.4|4205.7|4199.7|4205.2|4199.2|2
1734354940000|2024-12-16 13:15:40|4205.7|4199.7|4206.7|4200.7|4206.7|4200.7|4205.7|4199.7|3
1734354950000|2024-12-16 13:15:50|4205.7|4199.7|4205.4|4199.4|4205.7|4199.7|4205.4|4199.4|0
1734354960000|2024-12-16 13:16:00|4205.6|4199.6|4205.4|4199.4|4205.6|4199.6|4205.4|4199.4|1
1734354970000|2024-12-16 13:16:10|4205.7|4199.7|4205.4|4199.4|4205.7|4199.7|4205.4|4199.4|0
1734354980000|2024-12-16 13:16:20|4205.7|4199.7|4205.7|4199.7|4207.2|4201.2|4205.7|4199.7|32
1734354990000|2024-12-16 13:16:30|4205.4|4199.4|4205.7|4199.7|4205.7|4199.7|4205.4|4199.4|0
1734355000000|2024-12-16 13:16:40|4206|4200|4205.7|4199.7|4206.2|4200.2|4205.7|4199.7|0
1734355010000|2024-12-16 13:16:50|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|8
1734355020000|2024-12-16 13:17:00|4207.9|4201.9|4206.4|4200.4|4207.9|4201.9|4205.9|4199.9|12
1734355030000|2024-12-16 13:17:10|4205.9|4199.9|4206.7|4200.7|4207.1|4201.1|4205.9|4199.9|4
1734355040000|2024-12-16 13:17:20|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.1|4200.1|18
1734355050000|2024-12-16 13:17:30|4206.1|4200.1|4206.4|4200.4|4206.4|4200.4|4206.1|4200.1|0
1734355060000|2024-12-16 13:17:40|4206.1|4200.1|4206.4|4200.4|4206.9|4200.9|4206.1|4200.1|7
1734355070000|2024-12-16 13:17:50|4206.7|4200.7|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|1
1734355080000|2024-12-16 13:18:00|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|0
1734355090000|2024-12-16 13:18:10|4206.9|4200.9|4206.7|4200.7|4206.9|4200.9|4206.7|4200.7|0
1734355100000|2024-12-16 13:18:20|4205.9|4199.9|4205.7|4199.7|4205.9|4199.9|4205.7|4199.7|28
1734355110000|2024-12-16 13:18:30|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|0
1734355130000|2024-12-16 13:18:50|4205.8|4199.8|4204.2|4198.2|4205.8|4199.8|4203.9|4197.9|10
1734355140000|2024-12-16 13:19:00|4204.6|4198.6|4205.2|4199.2|4205.7|4199.7|4204.6|4198.6|9
1734355160000|2024-12-16 13:19:20|4205.9|4199.9|4206.2|4200.2|4206.4|4200.4|4205.7|4199.7|22
1734355170000|2024-12-16 13:19:30|4205.9|4199.9|4204.4|4198.4|4206.4|4200.4|4204.4|4198.4|3
1734355180000|2024-12-16 13:19:40|||||||||2
1734355190000|2024-12-16 13:19:50|4204.6|4198.6|4204.7|4198.7|4204.9|4198.9|4203.6|4197.6|1
1734355200000|2024-12-16 13:20:00|4204.4|4198.4|4204.7|4198.7|4204.7|4198.7|4204.1|4198.1|0
1734355210000|2024-12-16 13:20:10|4204.4|4198.4|4204.7|4198.7|4204.7|4198.7|4204.1|4198.1|0
1734355220000|2024-12-16 13:20:20|4204.4|4198.4|4204.1|4198.1|4204.4|4198.4|4204.1|4198.1|24
1734355230000|2024-12-16 13:20:30|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|2
1734355250000|2024-12-16 13:20:50|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.2|4198.2|0
1734355260000|2024-12-16 13:21:00|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|0
1734355280000|2024-12-16 13:21:20|4204.7|4198.7|4204.9|4198.9|4204.9|4198.9|4204.7|4198.7|12
1734355290000|2024-12-16 13:21:30|4204.7|4198.7|4204.7|4198.7|4204.9|4198.9|4204.7|4198.7|25
1734355300000|2024-12-16 13:21:40|4204.9|4198.9|4204.7|4198.7|4205.2|4199.2|4204.7|4198.7|1
1734355310000|2024-12-16 13:21:50|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1734355320000|2024-12-16 13:22:00|4206.2|4200.2|4205.7|4199.7|4206.2|4200.2|4205.7|4199.7|3
1734355330000|2024-12-16 13:22:10|4206.2|4200.2|4205.7|4199.7|4206.2|4200.2|4205.7|4199.7|1
1734355340000|2024-12-16 13:22:20|4205.4|4199.4|4204.7|4198.7|4205.4|4199.4|4204.7|4198.7|1
1734355360000|2024-12-16 13:22:40|4204.9|4198.9|4205.2|4199.2|4205.2|4199.2|4204.7|4198.7|1
1734355370000|2024-12-16 13:22:50|4204.7|4198.7|4205.7|4199.7|4205.7|4199.7|4204.7|4198.7|1
1734355380000|2024-12-16 13:23:00|4205.2|4199.2|4205.9|4199.9|4205.9|4199.9|4205.2|4199.2|1
1734355390000|2024-12-16 13:23:10|4206.4|4200.4|4207.9|4201.9|4207.9|4201.9|4206.4|4200.4|15
1734355400000|2024-12-16 13:23:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|5
1734355410000|2024-12-16 13:23:30|4207.7|4201.7|4207.4|4201.4|4207.7|4201.7|4206.9|4200.9|2
1734355420000|2024-12-16 13:23:40|4207.1|4201.1|4207.7|4201.7|4207.7|4201.7|4207.1|4201.1|40
1734355430000|2024-12-16 13:23:50|4207.4|4201.4|4207.7|4201.7|4207.9|4201.9|4207.4|4201.4|1
1734355450000|2024-12-16 13:24:10|4207.4|4201.4|4207.1|4201.1|4207.4|4201.4|4206.9|4200.9|0
1734355460000|2024-12-16 13:24:20|4206.9|4200.9|4207.7|4201.7|4207.7|4201.7|4206.9|4200.9|0
1734355470000|2024-12-16 13:24:30|||||||||45
1734355480000|2024-12-16 13:24:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|1
1734355490000|2024-12-16 13:24:50|||||||||105
1734355500000|2024-12-16 13:25:00|||||||||14
1734355510000|2024-12-16 13:25:10|4207.6|4201.6|4206.9|4200.9|4207.9|4201.9|4206.7|4200.7|28
1734355520000|2024-12-16 13:25:20|4207.9|4201.9|4208.7|4202.7|4208.9|4202.9|4207.9|4201.9|10
1734355530000|2024-12-16 13:25:30|4213.7|4207.7|4213.4|4207.4|4213.7|4207.7|4212.9|4206.9|18
1734355540000|2024-12-16 13:25:40|4213.9|4207.9|4212.9|4206.9|4214.2|4208.2|4212.7|4206.7|6
1734355550000|2024-12-16 13:25:50|4213.1|4207.1|4214.9|4208.9|4214.9|4208.9|4212.9|4206.9|5
1734355560000|2024-12-16 13:26:00|4215.4|4209.4|4214.4|4208.4|4215.4|4209.4|4214.4|4208.4|2
1734355570000|2024-12-16 13:26:10|4214.1|4208.1|4214.7|4208.7|4214.9|4208.9|4214.1|4208.1|6
1734355580000|2024-12-16 13:26:20|4214.4|4208.4|4215.1|4209.1|4215.1|4209.1|4214.4|4208.4|30
1734355590000|2024-12-16 13:26:30|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|17
1734355600000|2024-12-16 13:26:40|4215.6|4209.6|4216.1|4210.1|4216.1|4210.1|4215.6|4209.6|2
1734355610000|2024-12-16 13:26:50|4215.9|4209.9|4215.1|4209.1|4216.1|4210.1|4215.1|4209.1|3
1734355620000|2024-12-16 13:27:00|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|3
1734355630000|2024-12-16 13:27:10|4214.2|4208.2|4214.7|4208.7|4214.7|4208.7|4214.2|4208.2|2
1734355640000|2024-12-16 13:27:20|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|7
1734355650000|2024-12-16 13:27:30|4215.2|4209.2|4216.1|4210.1|4216.1|4210.1|4215.2|4209.2|1
1734355660000|2024-12-16 13:27:40|4216.2|4210.2|4216.1|4210.1|4216.2|4210.2|4216.1|4210.1|2
1734355670000|2024-12-16 13:27:50|4214.9|4208.9|4214.7|4208.7|4215.1|4209.1|4213.9|4207.9|1
1734355680000|2024-12-16 13:28:00|4214.9|4208.9|4216.1|4210.1|4217.6|4211.6|4214.9|4208.9|51
1734355690000|2024-12-16 13:28:10|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.4|4209.4|2
1734355700000|2024-12-16 13:28:20|4216.1|4210.1|4216.4|4210.4|4216.7|4210.7|4216.1|4210.1|4
1734355710000|2024-12-16 13:28:30|4216.7|4210.7|4216.4|4210.4|4216.7|4210.7|4216.4|4210.4|0
1734355720000|2024-12-16 13:28:40|4216.1|4210.1|4215.2|4209.2|4216.1|4210.1|4215.2|4209.2|3
1734355740000|2024-12-16 13:29:00|4214.6|4208.6|4215.7|4209.7|4216.9|4210.9|4214.2|4208.2|21
1734355750000|2024-12-16 13:29:10|4215.4|4209.4|4215.1|4209.1|4215.7|4209.7|4215.1|4209.1|0
1734355760000|2024-12-16 13:29:20|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1734355770000|2024-12-16 13:29:30|||||||||1
1734355780000|2024-12-16 13:29:40|4215.1|4209.1|4215.1|4209.1|4215.2|4209.2|4214.1|4208.1|4
1734355790000|2024-12-16 13:29:50|4214.1|4208.1|4214.7|4208.7|4215.1|4209.1|4214.1|4208.1|3
1734355800000|2024-12-16 13:30:00|4215.1|4209.1|4215.4|4209.4|4215.4|4209.4|4214.1|4208.1|15
1734355810000|2024-12-16 13:30:10|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|0
1734355820000|2024-12-16 13:30:20|4215.1|4209.1|4215.2|4209.2|4215.2|4209.2|4215.1|4209.1|1
1734355830000|2024-12-16 13:30:30|4214.9|4208.9|4214.2|4208.2|4214.9|4208.9|4214.2|4208.2|5
1734355840000|2024-12-16 13:30:40|4211.9|4205.9|4211.1|4205.1|4211.9|4205.9|4211.1|4205.1|3
1734355850000|2024-12-16 13:30:50|4210.7|4204.7|4209.7|4203.7|4210.7|4204.7|4209.7|4203.7|0
1734355860000|2024-12-16 13:31:00|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4209.1|4203.1|8
1734355890000|2024-12-16 13:31:30|4209.6|4203.6|4209.2|4203.2|4209.6|4203.6|4209.1|4203.1|0
1734355900000|2024-12-16 13:31:40|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|1
1734355910000|2024-12-16 13:31:50|4208.6|4202.6|4208.2|4202.2|4208.6|4202.6|4208.1|4202.1|3
1734355920000|2024-12-16 13:32:00|4208.6|4202.6|4209.2|4203.2|4209.2|4203.2|4208.2|4202.2|1
1734355930000|2024-12-16 13:32:10|4209.1|4203.1|4209.4|4203.4|4209.4|4203.4|4209.1|4203.1|5
1734355980000|2024-12-16 13:33:00|4208.9|4202.9|4207.7|4201.7|4208.9|4202.9|4207.7|4201.7|1
1734355990000|2024-12-16 13:33:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1734356000000|2024-12-16 13:33:20|4207.2|4201.2|4208.2|4202.2|4208.2|4202.2|4207.2|4201.2|2
1734356010000|2024-12-16 13:33:30|4208.1|4202.1|4207.7|4201.7|4208.1|4202.1|4207.7|4201.7|1
1734356020000|2024-12-16 13:33:40|4207.9|4201.9|4207.7|4201.7|4207.9|4201.9|4207.7|4201.7|2
1734356040000|2024-12-16 13:34:00|4207.9|4201.9|4207.7|4201.7|4207.9|4201.9|4207.7|4201.7|0
1734356050000|2024-12-16 13:34:10|4208.2|4202.2|4209.6|4203.6|4209.6|4203.6|4208.2|4202.2|5
1734356060000|2024-12-16 13:34:20|4210.1|4204.1|4211.7|4205.7|4211.7|4205.7|4210.1|4204.1|5
1734356070000|2024-12-16 13:34:30|4211.2|4205.2|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|0
1734356080000|2024-12-16 13:34:40|||||||||1
1734356100000|2024-12-16 13:35:00|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1734356110000|2024-12-16 13:35:10|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1734356120000|2024-12-16 13:35:20|4211.7|4205.7|4211.6|4205.6|4211.7|4205.7|4211.2|4205.2|0
1734356130000|2024-12-16 13:35:30|4211.2|4205.2|4211.2|4205.2|4211.6|4205.6|4211.2|4205.2|1
1734356140000|2024-12-16 13:35:40|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1734356150000|2024-12-16 13:35:50|4211.7|4205.7|4212.7|4206.7|4212.7|4206.7|4211.7|4205.7|3
1734356160000|2024-12-16 13:36:00|4212.6|4206.6|4209.6|4203.6|4212.6|4206.6|4209.6|4203.6|3
1734356170000|2024-12-16 13:36:10|4209.2|4203.2|4210.7|4204.7|4210.7|4204.7|4209.1|4203.1|3
1734356180000|2024-12-16 13:36:20|4211.1|4205.1|4210.2|4204.2|4211.2|4205.2|4210.2|4204.2|1
1734356190000|2024-12-16 13:36:30|4210.4|4204.4|4210.7|4204.7|4210.7|4204.7|4210.4|4204.4|0
1734356200000|2024-12-16 13:36:40|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4209.7|4203.7|1
1734356210000|2024-12-16 13:36:50|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|5
1734356220000|2024-12-16 13:37:00|||||||||1
1734356240000|2024-12-16 13:37:20|4211.1|4205.1|4211.1|4205.1|4211.3|4205.3|4210.8|4204.8|5
1734356250000|2024-12-16 13:37:30|4210.8|4204.8|4211.1|4205.1|4211.1|4205.1|4210.8|4204.8|0
1734356260000|2024-12-16 13:37:40|4212.3|4206.3|4212.4|4206.4|4212.4|4206.4|4212.3|4206.3|4
1734356270000|2024-12-16 13:37:50|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1734356280000|2024-12-16 13:38:00|4211.1|4205.1|4211.1|4205.1|4211.3|4205.3|4211.1|4205.1|10
1734356300000|2024-12-16 13:38:20|4210.8|4204.8|4211.1|4205.1|4211.1|4205.1|4210.8|4204.8|0
1734356310000|2024-12-16 13:38:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|4
1734356330000|2024-12-16 13:38:50|4211.8|4205.8|4211.1|4205.1|4211.8|4205.8|4211.1|4205.1|32
1734356340000|2024-12-16 13:39:00|4211.3|4205.3|4212.6|4206.6|4212.6|4206.6|4211.1|4205.1|1
1734356350000|2024-12-16 13:39:10|4212.3|4206.3|4211.6|4205.6|4212.9|4206.9|4211.6|4205.6|2
1734356360000|2024-12-16 13:39:20|4211.3|4205.3|4211.3|4205.3|4211.6|4205.6|4211.3|4205.3|0
1734356370000|2024-12-16 13:39:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|1
1734356390000|2024-12-16 13:39:50|4211.3|4205.3|4212.1|4206.1|4212.1|4206.1|4211.3|4205.3|0
1734356400000|2024-12-16 13:40:00|4211.8|4205.8|4212.8|4206.8|4212.8|4206.8|4211.8|4205.8|6
1734356410000|2024-12-16 13:40:10|4212.6|4206.6|4211.3|4205.3|4212.6|4206.6|4210.8|4204.8|1
1734356420000|2024-12-16 13:40:20|4211.1|4205.1|4209.1|4203.1|4211.1|4205.1|4208.1|4202.1|13
1734356430000|2024-12-16 13:40:30|4208.6|4202.6|4208.8|4202.8|4208.8|4202.8|4208.1|4202.1|4
1734356440000|2024-12-16 13:40:40|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|0
1734356450000|2024-12-16 13:40:50|4208.8|4202.8|4209.1|4203.1|4209.3|4203.3|4208.8|4202.8|1
1734356460000|2024-12-16 13:41:00|4209.3|4203.3|4208.8|4202.8|4209.3|4203.3|4208.8|4202.8|0
1734356470000|2024-12-16 13:41:10|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|0
1734356480000|2024-12-16 13:41:20|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.4|4202.4|0
1734356490000|2024-12-16 13:41:30|4208.3|4202.3|4208.8|4202.8|4208.8|4202.8|4208.1|4202.1|0
1734356500000|2024-12-16 13:41:40|4208.9|4202.9|4209.8|4203.8|4209.8|4203.8|4208.9|4202.9|2
1734356510000|2024-12-16 13:41:50|4209.9|4203.9|4210.3|4204.3|4210.3|4204.3|4209.9|4203.9|0
1734356520000|2024-12-16 13:42:00|4209.9|4203.9|4210.3|4204.3|4210.6|4204.6|4209.1|4203.1|6
1734356530000|2024-12-16 13:42:10|4211.3|4205.3|4210.3|4204.3|4211.4|4205.4|4210.1|4204.1|12
1734356540000|2024-12-16 13:42:20|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|1
1734356550000|2024-12-16 13:42:30|4211.1|4205.1|4211.3|4205.3|4211.3|4205.3|4211.1|4205.1|0
1734356560000|2024-12-16 13:42:40|4211.1|4205.1|4211.6|4205.6|4211.6|4205.6|4211.1|4205.1|0
1734356570000|2024-12-16 13:42:50|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|1
1734356580000|2024-12-16 13:43:00|4212.6|4206.6|4213.1|4207.1|4213.4|4207.4|4212.6|4206.6|6
1734356590000|2024-12-16 13:43:10|4213.3|4207.3|4213.4|4207.4|4213.8|4207.8|4213.1|4207.1|12
1734356600000|2024-12-16 13:43:20|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4212.8|4206.8|2
1734356610000|2024-12-16 13:43:30|4212.8|4206.8|4213.1|4207.1|4213.1|4207.1|4212.8|4206.8|0
1734356620000|2024-12-16 13:43:40|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|0
1734356630000|2024-12-16 13:43:50|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|0
1734356650000|2024-12-16 13:44:10|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4212.1|4206.1|2
1734356660000|2024-12-16 13:44:20|4212.4|4206.4|4212.1|4206.1|4212.4|4206.4|4212.1|4206.1|2
1734356680000|2024-12-16 13:44:40|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4212.1|4206.1|2
1734356690000|2024-12-16 13:44:50|4212.6|4206.6|4212.1|4206.1|4212.6|4206.6|4211.6|4205.6|2
1734359400000|2024-12-16 14:30:00|4213.6|4207.6|4214.9|4208.9|4218.9|4212.9|4213.6|4207.6|835
1734359410000|2024-12-16 14:30:10|4215.3|4209.3|4217.4|4211.4|4219.9|4213.9|4215.1|4209.1|97
1734359420000|2024-12-16 14:30:20|4217.3|4211.3|4214.4|4208.4|4218.9|4212.9|4214.4|4208.4|49
1734359430000|2024-12-16 14:30:30|4215.9|4209.9|4212.6|4206.6|4216.6|4210.6|4212.4|4206.4|39
1734359440000|2024-12-16 14:30:40|4212.4|4206.4|4210.4|4204.4|4212.4|4206.4|4209.9|4203.9|56
1734359450000|2024-12-16 14:30:50|4210.3|4204.3|4211.4|4205.4|4212.3|4206.3|4209.6|4203.6|8
1734359460000|2024-12-16 14:31:00|4210.4|4204.4|4210.8|4204.8|4212.6|4206.6|4210.4|4204.4|96
1734359470000|2024-12-16 14:31:10|4211.4|4205.4|4212.9|4206.9|4212.9|4206.9|4209.4|4203.4|43
1734359480000|2024-12-16 14:31:20|4213.1|4207.1|4212.8|4206.8|4213.4|4207.4|4211.1|4205.1|12
1734359490000|2024-12-16 14:31:30|4212.4|4206.4|4210.4|4204.4|4212.4|4206.4|4209.4|4203.4|8
1734359500000|2024-12-16 14:31:40|4210.1|4204.1|4209.9|4203.9|4211.6|4205.6|4208.6|4202.6|19
1734359510000|2024-12-16 14:31:50|4209.6|4203.6|4208.9|4202.9|4210.6|4204.6|4208.9|4202.9|20
1734359520000|2024-12-16 14:32:00|4209.3|4203.3|4208.9|4202.9|4209.4|4203.4|4208.3|4202.3|34
1734359530000|2024-12-16 14:32:10|4209.1|4203.1|4209.9|4203.9|4211.1|4205.1|4208.3|4202.3|25
1734359540000|2024-12-16 14:32:20|4209.3|4203.3|4212.4|4206.4|4213.6|4207.6|4209.3|4203.3|56
1734359550000|2024-12-16 14:32:30|4212.6|4206.6|4210.9|4204.9|4212.6|4206.6|4210.6|4204.6|8
1734359560000|2024-12-16 14:32:40|4211.3|4205.3|4210.4|4204.4|4211.6|4205.6|4209.9|4203.9|148
1734359570000|2024-12-16 14:32:50|4210.6|4204.6|4208.9|4202.9|4210.6|4204.6|4208.6|4202.6|12
1734359580000|2024-12-16 14:33:00|4209.3|4203.3|4209.6|4203.6|4209.9|4203.9|4208.4|4202.4|14
1734359590000|2024-12-16 14:33:10|4209.9|4203.9|4213.5|4207.5|4213.8|4207.8|4209.6|4203.6|60
1734359600000|2024-12-16 14:33:20|4213.6|4207.6|4216.8|4210.8|4217.6|4211.6|4213.5|4207.5|48
1734359610000|2024-12-16 14:33:30|4217.4|4211.4|4219.6|4213.6|4220.1|4214.1|4216.6|4210.6|52
1734359620000|2024-12-16 14:33:40|4219.8|4213.8|4221.6|4215.6|4221.6|4215.6|4219.6|4213.6|15
1734359630000|2024-12-16 14:33:50|4221.8|4215.8|4223.8|4217.8|4225.3|4219.3|4221.8|4215.8|34
1734359640000|2024-12-16 14:34:00|4224.8|4218.8|4223.1|4217.1|4225.6|4219.6|4221.8|4215.8|27
1734359650000|2024-12-16 14:34:10|4223.8|4217.8|4222.6|4216.6|4223.8|4217.8|4222|4216|43
1734359660000|2024-12-16 14:34:20|4222.8|4216.8|4221.8|4215.8|4223.1|4217.1|4220.3|4214.3|23
1734359670000|2024-12-16 14:34:30|4220.9|4214.9|4222|4216|4224|4218|4220.9|4214.9|30
1734359680000|2024-12-16 14:34:40|4221.5|4215.5|4223|4217|4223|4217|4219.6|4213.6|39
1734359690000|2024-12-16 14:34:50|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4220.8|4214.8|13
1734359700000|2024-12-16 14:35:00|4223.1|4217.1|4217.8|4211.8|4223.1|4217.1|4217.8|4211.8|31
1734359710000|2024-12-16 14:35:10|4218.1|4212.1|4217.3|4211.3|4218.1|4212.1|4216.6|4210.6|6
1734359720000|2024-12-16 14:35:20|4216.6|4210.6|4215.3|4209.3|4216.8|4210.8|4214.6|4208.6|11
1734359730000|2024-12-16 14:35:30|4215.1|4209.1|4216.8|4210.8|4217.1|4211.1|4214.6|4208.6|9
1734359740000|2024-12-16 14:35:40|4216.3|4210.3|4217.3|4211.3|4217.3|4211.3|4214.6|4208.6|16
1734359750000|2024-12-16 14:35:50|4216.9|4210.9|4217.1|4211.1|4217.3|4211.3|4216.3|4210.3|4
1734359760000|2024-12-16 14:36:00|4217.3|4211.3|4218.9|4212.9|4222.1|4216.1|4217.3|4211.3|44
1734359770000|2024-12-16 14:36:10|4218.6|4212.6|4214.6|4208.6|4219.1|4213.1|4214.6|4208.6|79
1734359780000|2024-12-16 14:36:20|4214.8|4208.8|4213.1|4207.1|4214.8|4208.8|4212.8|4206.8|7
1734359790000|2024-12-16 14:36:30|4212.8|4206.8|4214.8|4208.8|4215.3|4209.3|4212.8|4206.8|33
1734359800000|2024-12-16 14:36:40|4215.1|4209.1|4219.1|4213.1|4219.1|4213.1|4215.1|4209.1|13
1734359810000|2024-12-16 14:36:50|4219.3|4213.3|4219.1|4213.1|4220.8|4214.8|4218.8|4212.8|35
1734359820000|2024-12-16 14:37:00|4218.8|4212.8|4222.3|4216.3|4222.3|4216.3|4217.8|4211.8|15
1734359830000|2024-12-16 14:37:10|4222.5|4216.5|4221.1|4215.1|4222.8|4216.8|4220.6|4214.6|26
1734359840000|2024-12-16 14:37:20|4221.3|4215.3|4221.5|4215.5|4222.1|4216.1|4221.3|4215.3|1
1734359850000|2024-12-16 14:37:30|4221.8|4215.8|4225|4219|4225|4219|4221.8|4215.8|51
1734359860000|2024-12-16 14:37:40|4224.8|4218.8|4224|4218|4227|4221|4224|4218|38
1734359870000|2024-12-16 14:37:50|4224.5|4218.5|4225|4219|4225|4219|4223.3|4217.3|10
1734359880000|2024-12-16 14:38:00|4224.8|4218.8|4225.5|4219.5|4225.6|4219.6|4224.8|4218.8|34
1734359890000|2024-12-16 14:38:10|4225.8|4219.8|4225.5|4219.5|4226|4220|4224.8|4218.8|18
1734359900000|2024-12-16 14:38:20|4225.8|4219.8|4225.8|4219.8|4226|4220|4224.3|4218.3|22
1734359910000|2024-12-16 14:38:30|4226|4220|4223.5|4217.5|4226|4220|4223.5|4217.5|15
1734359920000|2024-12-16 14:38:40|4223.8|4217.8|4226.5|4220.5|4226.5|4220.5|4223.5|4217.5|8
1734359930000|2024-12-16 14:38:50|4227|4221|4226.5|4220.5|4227|4221|4226|4220|0
1734359940000|2024-12-16 14:39:00|4227|4221|4224.8|4218.8|4227|4221|4224.5|4218.5|18
1734359950000|2024-12-16 14:39:10|4224.6|4218.6|4223.8|4217.8|4224.6|4218.6|4223.8|4217.8|8
1734359960000|2024-12-16 14:39:20|4223.6|4217.6|4223|4217|4223.8|4217.8|4223|4217|3
1734359970000|2024-12-16 14:39:30|4223.5|4217.5|4225.5|4219.5|4226.3|4220.3|4223.5|4217.5|26
1734359980000|2024-12-16 14:39:40|4225|4219|4226.5|4220.5|4226.8|4220.8|4225|4219|9
1734359990000|2024-12-16 14:39:50|4226.8|4220.8|4227.6|4221.6|4227.6|4221.6|4226.3|4220.3|6
1734360000000|2024-12-16 14:40:00|4226.6|4220.6|4224.3|4218.3|4226.8|4220.8|4222.8|4216.8|39
1734360010000|2024-12-16 14:40:10|4224|4218|4223.3|4217.3|4224.1|4218.1|4221.1|4215.1|40
1734360020000|2024-12-16 14:40:20|4223.6|4217.6|4222.3|4216.3|4224.6|4218.6|4221.1|4215.1|33
1734360030000|2024-12-16 14:40:30|4222|4216|4221.8|4215.8|4222.8|4216.8|4219.5|4213.5|53
1734360040000|2024-12-16 14:40:40|4222|4216|4219.6|4213.6|4222.3|4216.3|4219.6|4213.6|24
1734360050000|2024-12-16 14:40:50|4219.3|4213.3|4221.8|4215.8|4221.8|4215.8|4219|4213|31
1734360060000|2024-12-16 14:41:00|4222|4216|4222|4216|4223|4217|4221.6|4215.6|38
1734360070000|2024-12-16 14:41:10|4222.5|4216.5|4223.8|4217.8|4224|4218|4222.5|4216.5|15
1734360080000|2024-12-16 14:41:20|4223.5|4217.5|4222.6|4216.6|4223.8|4217.8|4221.8|4215.8|19
1734360090000|2024-12-16 14:41:30|4223.8|4217.8|4221.5|4215.5|4224|4218|4220.3|4214.3|31
1734360100000|2024-12-16 14:41:40|4221.3|4215.3|4223.3|4217.3|4223.5|4217.5|4221.3|4215.3|25
1734360110000|2024-12-16 14:41:50|4223|4217|4216.8|4210.8|4223|4217|4216.8|4210.8|52
1734360120000|2024-12-16 14:42:00|4217|4211|4217.8|4211.8|4219.3|4213.3|4216.6|4210.6|43
1734360130000|2024-12-16 14:42:10|4218|4212|4219.5|4213.5|4219.8|4213.8|4217.3|4211.3|24
1734360140000|2024-12-16 14:42:20|4219.8|4213.8|4220.5|4214.5|4220.8|4214.8|4219|4213|26
1734360150000|2024-12-16 14:42:30|4220.8|4214.8|4221.7|4215.7|4222.7|4216.7|4219.5|4213.5|41
1734360160000|2024-12-16 14:42:40|4221.2|4215.2|4220.2|4214.2|4222.2|4216.2|4219.2|4213.2|40
1734360170000|2024-12-16 14:42:50|4219.8|4213.8|4219.7|4213.7|4221.5|4215.5|4219.2|4213.2|50
1734360180000|2024-12-16 14:43:00|4219.5|4213.5|4220.3|4214.3|4221.7|4215.7|4219.5|4213.5|49
1734360190000|2024-12-16 14:43:10|4220.2|4214.2|4218.2|4212.2|4220.2|4214.2|4218.2|4212.2|12
1734360200000|2024-12-16 14:43:20|4218.3|4212.3|4217.7|4211.7|4218.8|4212.8|4217.3|4211.3|24
1734360210000|2024-12-16 14:43:30|4217.3|4211.3|4216.7|4210.7|4217.7|4211.7|4216.2|4210.2|26
1734360220000|2024-12-16 14:43:40|4216.3|4210.3|4217.2|4211.2|4217.2|4211.2|4215.7|4209.7|21
1734360230000|2024-12-16 14:43:50|4216.8|4210.8|4216.8|4210.8|4217.2|4211.2|4216.2|4210.2|19
1734360240000|2024-12-16 14:44:00|4216.7|4210.7|4217.3|4211.3|4217.8|4211.8|4216.3|4210.3|28
1734360250000|2024-12-16 14:44:10|4217|4211|4216.7|4210.7|4217.2|4211.2|4216|4210|11
1734360260000|2024-12-16 14:44:20|4216.2|4210.2|4217.2|4211.2|4217.3|4211.3|4216.2|4210.2|23
1734360270000|2024-12-16 14:44:30|4216.7|4210.7|4216.8|4210.8|4217.2|4211.2|4216|4210|30
1734360280000|2024-12-16 14:44:40|4216.6|4210.6|4216.3|4210.3|4217|4211|4216.3|4210.3|9
1734360290000|2024-12-16 14:44:50|4215.8|4209.8|4211.5|4205.5|4215.8|4209.8|4211.5|4205.5|40
1734360300000|2024-12-16 14:45:00|4211.1|4205.1|4213|4207|4213|4207|4210.3|4204.3|26
1734360310000|2024-12-16 14:45:10|4212.8|4206.8|4212.8|4206.8|4213.3|4207.3|4212.3|4206.3|6
1734360320000|2024-12-16 14:45:20|4212|4206|4211|4205|4212.8|4206.8|4211|4205|8
1734360330000|2024-12-16 14:45:30|4210.6|4204.6|4212.8|4206.8|4212.8|4206.8|4210.3|4204.3|45
1734360340000|2024-12-16 14:45:40|4212.3|4206.3|4212.8|4206.8|4213|4207|4211.3|4205.3|2
1734360350000|2024-12-16 14:45:50|4212.6|4206.6|4213.8|4207.8|4213.8|4207.8|4212.6|4206.6|7
1734360360000|2024-12-16 14:46:00|4214|4208|4210.8|4204.8|4214|4208|4210.8|4204.8|28
1734360370000|2024-12-16 14:46:10|4210|4204|4205.1|4199.1|4210.3|4204.3|4204.8|4198.8|18
1734360380000|2024-12-16 14:46:20|4205.3|4199.3|4205.8|4199.8|4205.8|4199.8|4204.6|4198.6|16
1734360390000|2024-12-16 14:46:30|4206.8|4200.8|4207|4201|4207.8|4201.8|4206.8|4200.8|10
1734360400000|2024-12-16 14:46:40|4207.6|4201.6|4207|4201|4207.8|4201.8|4206.8|4200.8|7
1734360410000|2024-12-16 14:46:50|4207.3|4201.3|4206.8|4200.8|4208.3|4202.3|4206.8|4200.8|14
1734360420000|2024-12-16 14:47:00|4207|4201|4205.1|4199.1|4207.3|4201.3|4204.6|4198.6|15
1734360430000|2024-12-16 14:47:10|4205|4199|4207|4201|4207|4201|4204.6|4198.6|8
1734360440000|2024-12-16 14:47:20|4206|4200|4205.8|4199.8|4208|4202|4205.8|4199.8|10
1734360450000|2024-12-16 14:47:30|4205.6|4199.6|4203.6|4197.6|4205.6|4199.6|4203|4197|13
1734360460000|2024-12-16 14:47:40|4203.3|4197.3|4201.8|4195.8|4203.6|4197.6|4201.8|4195.8|75
1734360470000|2024-12-16 14:47:50|4201.6|4195.6|4202.3|4196.3|4202.3|4196.3|4200|4194|49
1734360480000|2024-12-16 14:48:00|4202.5|4196.5|4202.3|4196.3|4203|4197|4202|4196|11
1734360490000|2024-12-16 14:48:10|4202|4196|4202.3|4196.3|4202.6|4196.6|4202|4196|4
1734360500000|2024-12-16 14:48:20|4202|4196|4202.5|4196.5|4203|4197|4202|4196|5
1734360510000|2024-12-16 14:48:30|4202.3|4196.3|4200.3|4194.3|4202.3|4196.3|4200.3|4194.3|8
1734360520000|2024-12-16 14:48:40|4200.8|4194.8|4198.3|4192.3|4200.8|4194.8|4197.6|4191.6|54
1734360530000|2024-12-16 14:48:50|4198|4192|4196.6|4190.6|4198|4192|4195.8|4189.8|15
1734360540000|2024-12-16 14:49:00|4196.8|4190.8|4196.6|4190.6|4198.8|4192.8|4196.6|4190.6|57
1734360550000|2024-12-16 14:49:10|4195.8|4189.8|4194.8|4188.8|4196|4190|4194.8|4188.8|75
1734360560000|2024-12-16 14:49:20|4194|4188|4194.6|4188.6|4196|4190|4194|4188|25
1734360570000|2024-12-16 14:49:30|4194.3|4188.3|4193.8|4187.8|4194.6|4188.6|4193.6|4187.6|15
1734360580000|2024-12-16 14:49:40|4193.6|4187.6|4194|4188|4194|4188|4192.8|4186.8|26
1734360590000|2024-12-16 14:49:50|4193.8|4187.8|4192|4186|4194|4188|4192|4186|33
1734360600000|2024-12-16 14:50:00|4192.8|4186.8|4194|4188|4194|4188|4192.8|4186.8|14
1734360610000|2024-12-16 14:50:10|4193.6|4187.6|4193|4187|4193.6|4187.6|4193|4187|5
1734360620000|2024-12-16 14:50:20|4192.8|4186.8|4192.5|4186.5|4192.8|4186.8|4192|4186|6
1734360630000|2024-12-16 14:50:30|4192.8|4186.8|4191.8|4185.8|4193|4187|4191.5|4185.5|16
1734360640000|2024-12-16 14:50:40|4191.5|4185.5|4190|4184|4191.8|4185.8|4189.8|4183.8|26
1734360650000|2024-12-16 14:50:50|4189.6|4183.6|4189.8|4183.8|4190|4184|4189.6|4183.6|31
1734360660000|2024-12-16 14:51:00|4190|4184|4189.8|4183.8|4190|4184|4189.6|4183.6|20
1734360670000|2024-12-16 14:51:10|4189.6|4183.6|4185.8|4179.8|4189.6|4183.6|4185.3|4179.3|22
1734360680000|2024-12-16 14:51:20|4185.6|4179.6|4185.8|4179.8|4187.6|4181.6|4185.6|4179.6|37
1734360690000|2024-12-16 14:51:30|||||||||9
1734360700000|2024-12-16 14:51:40|4185.3|4179.3|4185.6|4179.6|4186.8|4180.8|4185.3|4179.3|32
1734360710000|2024-12-16 14:51:50|4185.3|4179.3|4185|4179|4185.3|4179.3|4184.8|4178.8|11
1734360720000|2024-12-16 14:52:00|4185.5|4179.5|4188.3|4182.3|4188.3|4182.3|4185|4179|23
1734360730000|2024-12-16 14:52:10|4188|4182|4192|4186|4192|4186|4187.8|4181.8|12
1734360740000|2024-12-16 14:52:20|4191.8|4185.8|4191|4185|4193.8|4187.8|4191|4185|31
1734360750000|2024-12-16 14:52:30|4191.6|4185.6|4192.8|4186.8|4192.8|4186.8|4190.8|4184.8|9
1734360760000|2024-12-16 14:52:40|4193.6|4187.6|4191.3|4185.3|4193.6|4187.6|4191.3|4185.3|6
1734360770000|2024-12-16 14:52:50|4191.6|4185.6|4192.3|4186.3|4192.8|4186.8|4190.8|4184.8|3
1734360780000|2024-12-16 14:53:00|4192|4186|4192.8|4186.8|4193|4187|4190.8|4184.8|62
1734360790000|2024-12-16 14:53:10|4193.5|4187.5|4192.1|4186.1|4193.5|4187.5|4191.8|4185.8|11
1734360800000|2024-12-16 14:53:20|4191.6|4185.6|4191.6|4185.6|4191.8|4185.8|4191.1|4185.1|1
1734360810000|2024-12-16 14:53:30|4191.3|4185.3|4192.6|4186.6|4192.8|4186.8|4191.3|4185.3|16
1734360820000|2024-12-16 14:53:40|4192.8|4186.8|4193.8|4187.8|4193.8|4187.8|4191.8|4185.8|34
1734360830000|2024-12-16 14:53:50|4193.6|4187.6|4193.8|4187.8|4195.6|4189.6|4193.3|4187.3|22
1734360840000|2024-12-16 14:54:00|4194.2|4188.2|4193|4187|4194.8|4188.8|4191.3|4185.3|18
1734360850000|2024-12-16 14:54:10|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4192|4186|22
1734360860000|2024-12-16 14:54:20|4193.8|4187.8|4193.8|4187.8|4194.1|4188.1|4193.8|4187.8|8
1734360870000|2024-12-16 14:54:30|4194.1|4188.1|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|7
1734360880000|2024-12-16 14:54:40|4193.6|4187.6|4193.8|4187.8|4193.8|4187.8|4192.6|4186.6|6
1734360890000|2024-12-16 14:54:50|4193.3|4187.3|4193.3|4187.3|4194|4188|4192.8|4186.8|31
1734360900000|2024-12-16 14:55:00|4193.8|4187.8|4192.8|4186.8|4194|4188|4192.8|4186.8|15
1734360910000|2024-12-16 14:55:10|4193|4187|4192.8|4186.8|4193.6|4187.6|4192.6|4186.6|7
1734360920000|2024-12-16 14:55:20|4193|4187|4192.8|4186.8|4193.6|4187.6|4192|4186|20
1734360930000|2024-12-16 14:55:30|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|7
1734360940000|2024-12-16 14:55:40|||||||||7
1734360950000|2024-12-16 14:55:50|4192.8|4186.8|4192.3|4186.3|4193|4187|4192.3|4186.3|2
1734360960000|2024-12-16 14:56:00|4192.5|4186.5|4194.5|4188.5|4194.8|4188.8|4192.3|4186.3|14
1734360970000|2024-12-16 14:56:10|4194|4188|4194.5|4188.5|4194.5|4188.5|4194|4188|2
1734360980000|2024-12-16 14:56:20|4194.8|4188.8|4195.6|4189.6|4195.6|4189.6|4194|4188|7
1734360990000|2024-12-16 14:56:30|4195.3|4189.3|4194.6|4188.6|4195.3|4189.3|4194.6|4188.6|8
1734361000000|2024-12-16 14:56:40|4194.8|4188.8|4194.3|4188.3|4194.8|4188.8|4192.8|4186.8|21
1734361010000|2024-12-16 14:56:50|4194.6|4188.6|4193.6|4187.6|4195.1|4189.1|4193.6|4187.6|15
1734361020000|2024-12-16 14:57:00|4192.8|4186.8|4193.1|4187.1|4193.1|4187.1|4192.6|4186.6|11
1734361030000|2024-12-16 14:57:10|4194.1|4188.1|4193.8|4187.8|4194.3|4188.3|4193.6|4187.6|27
1734361040000|2024-12-16 14:57:20|4193.3|4187.3|4190.8|4184.8|4193.3|4187.3|4190.6|4184.6|15
1734361050000|2024-12-16 14:57:30|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|6
1734361060000|2024-12-16 14:57:40|4191.1|4185.1|4190.6|4184.6|4191.1|4185.1|4190.6|4184.6|6
1734361070000|2024-12-16 14:57:50|4190.3|4184.3|4189.6|4183.6|4190.3|4184.3|4189.6|4183.6|13
1734361080000|2024-12-16 14:58:00|4190.8|4184.8|4190.3|4184.3|4190.8|4184.8|4190.1|4184.1|171
1734361090000|2024-12-16 14:58:10|4190.1|4184.1|4189.8|4183.8|4190.1|4184.1|4189.6|4183.6|1
1734361100000|2024-12-16 14:58:20|4190|4184|4190.6|4184.6|4190.6|4184.6|4190|4184|1
1734361110000|2024-12-16 14:58:30|4190.3|4184.3|4192.6|4186.6|4192.6|4186.6|4190|4184|3
1734361120000|2024-12-16 14:58:40|4192.3|4186.3|4192.6|4186.6|4193.6|4187.6|4192.3|4186.3|20
1734361130000|2024-12-16 14:58:50|4193.3|4187.3|4191.6|4185.6|4193.6|4187.6|4191.6|4185.6|6
1734361140000|2024-12-16 14:59:00|4192.3|4186.3|4192.6|4186.6|4192.6|4186.6|4192.3|4186.3|4
1734361150000|2024-12-16 14:59:10|4192|4186|4192.6|4186.6|4192.6|4186.6|4191.6|4185.6|13
1734361160000|2024-12-16 14:59:20|4192.1|4186.1|4190.1|4184.1|4192.3|4186.3|4189.6|4183.6|41
1734361170000|2024-12-16 14:59:30|4190|4184|4190.1|4184.1|4190.5|4184.5|4189.6|4183.6|22
1734361180000|2024-12-16 14:59:40|4190.3|4184.3|4190.1|4184.1|4190.6|4184.6|4190.1|4184.1|3
1734361190000|2024-12-16 14:59:50|4190.5|4184.5|4190.3|4184.3|4190.8|4184.8|4189.8|4183.8|3
1734361200000|2024-12-16 15:00:00|4190.1|4184.1|4188.6|4182.6|4190.6|4184.6|4188.6|4182.6|79
1734361210000|2024-12-16 15:00:10|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|17
1734361220000|2024-12-16 15:00:20|4187|4181|4186.6|4180.6|4187.6|4181.6|4186.6|4180.6|5
1734361230000|2024-12-16 15:00:30|4187|4181|4188.1|4182.1|4188.1|4182.1|4187|4181|18
1734361240000|2024-12-16 15:00:40|4188|4182|4188.6|4182.6|4188.6|4182.6|4187.1|4181.1|21
1734361250000|2024-12-16 15:00:50|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|8
1734361260000|2024-12-16 15:01:00|4187.6|4181.6|4188.3|4182.3|4188.8|4182.8|4187.1|4181.1|14
1734361270000|2024-12-16 15:01:10|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.3|4182.3|7
1734361280000|2024-12-16 15:01:20|4187.8|4181.8|4184.3|4178.3|4187.8|4181.8|4184.3|4178.3|114
1734361290000|2024-12-16 15:01:30|4184.8|4178.8|4182.3|4176.3|4185.3|4179.3|4182.3|4176.3|142
1734361300000|2024-12-16 15:01:40|4183.3|4177.3|4183|4177|4183.3|4177.3|4182.3|4176.3|13
1734361310000|2024-12-16 15:01:50|4183.3|4177.3|4183|4177|4183.3|4177.3|4183|4177|5
1734361320000|2024-12-16 15:02:00|4183.3|4177.3|4185|4179|4185|4179|4183.3|4177.3|10
1734361330000|2024-12-16 15:02:10|4184.6|4178.6|4185|4179|4185.3|4179.3|4184.3|4178.3|12
1734361340000|2024-12-16 15:02:20|4185.3|4179.3|4185.8|4179.8|4186.3|4180.3|4184.3|4178.3|43
1734361350000|2024-12-16 15:02:30|4185.5|4179.5|4187.8|4181.8|4188.3|4182.3|4185.5|4179.5|26
1734361360000|2024-12-16 15:02:40|4188.3|4182.3|4189|4183|4190|4184|4187.8|4181.8|16
1734361370000|2024-12-16 15:02:50|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4187.5|4181.5|9
1734361380000|2024-12-16 15:03:00|4189.3|4183.3|4189.6|4183.6|4189.6|4183.6|4189|4183|16
1734361390000|2024-12-16 15:03:10|4190|4184|4190|4184|4190|4184|4189.6|4183.6|16
1734361400000|2024-12-16 15:03:20|4189.6|4183.6|4190.5|4184.5|4190.6|4184.6|4189.6|4183.6|7
1734361410000|2024-12-16 15:03:30|4190.6|4184.6|4190.6|4184.6|4191.5|4185.5|4190.3|4184.3|20
1734361420000|2024-12-16 15:03:40|4191|4185|4191|4185|4191.6|4185.6|4190.6|4184.6|20
1734361430000|2024-12-16 15:03:50|4191.3|4185.3|4190.1|4184.1|4191.3|4185.3|4189.6|4183.6|21
1734361440000|2024-12-16 15:04:00|4190.5|4184.5|4195.3|4189.3|4195.6|4189.6|4190.5|4184.5|31
1734361450000|2024-12-16 15:04:10|4195.6|4189.6|4194.3|4188.3|4197.3|4191.3|4194|4188|24
1734361460000|2024-12-16 15:04:20|4195|4189|4195|4189|4195|4189|4195|4189|15
1734361470000|2024-12-16 15:04:30|4197.3|4191.3|4195.5|4189.5|4197.3|4191.3|4194.8|4188.8|31
1734361480000|2024-12-16 15:04:40|4196|4190|4198.3|4192.3|4198.3|4192.3|4196|4190|57
1734361490000|2024-12-16 15:04:50|4198|4192|4199.3|4193.3|4199.3|4193.3|4198|4192|6
1734361500000|2024-12-16 15:05:00|4200|4194|4200.3|4194.3|4200.3|4194.3|4200|4194|41
1734361510000|2024-12-16 15:05:10|4200.6|4194.6|4194.8|4188.8|4200.6|4194.6|4194.3|4188.3|33
1734361520000|2024-12-16 15:05:20|4194.6|4188.6|4196.3|4190.3|4196.3|4190.3|4194.3|4188.3|11
1734361530000|2024-12-16 15:05:30|4195.8|4189.8|4194.8|4188.8|4196|4190|4194.8|4188.8|13
1734361540000|2024-12-16 15:05:40|4195|4189|4195.8|4189.8|4196.3|4190.3|4194.5|4188.5|18
1734361550000|2024-12-16 15:05:50|4195.3|4189.3|4193.5|4187.5|4195.3|4189.3|4193.3|4187.3|10
1734361560000|2024-12-16 15:06:00|4194|4188|4191|4185|4194|4188|4191|4185|5
1734361570000|2024-12-16 15:06:10|4191.3|4185.3|4192.3|4186.3|4192.3|4186.3|4191|4185|10
1734361580000|2024-12-16 15:06:20|4192|4186|4193|4187|4193|4187|4192|4186|1
1734361590000|2024-12-16 15:06:30|4192.6|4186.6|4192.3|4186.3|4192.6|4186.6|4192.3|4186.3|5
1734361600000|2024-12-16 15:06:40|4192|4186|4194|4188|4194|4188|4192|4186|18
1734361610000|2024-12-16 15:06:50|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|7
1734361620000|2024-12-16 15:07:00|4194.5|4188.5|4194.3|4188.3|4194.8|4188.8|4192|4186|19
1734361630000|2024-12-16 15:07:10|4194.5|4188.5|4198|4192|4198|4192|4194.5|4188.5|18
1734361640000|2024-12-16 15:07:20|4198.4|4192.4|4194.8|4188.8|4199|4193|4194.8|4188.8|39
1734361650000|2024-12-16 15:07:30|4195|4189|4195|4189|4195|4189|4194.8|4188.8|1
1734361660000|2024-12-16 15:07:40|4195.3|4189.3|4193|4187|4195.3|4189.3|4192.3|4186.3|12
1734361670000|2024-12-16 15:07:50|4192.8|4186.8|4195|4189|4195|4189|4192.8|4186.8|3
1734361680000|2024-12-16 15:08:00|4195.2|4189.2|4196.3|4190.3|4196.3|4190.3|4195.2|4189.2|13
1734361690000|2024-12-16 15:08:10|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4195.3|4189.3|4
1734361700000|2024-12-16 15:08:20|4195.5|4189.5|4196|4190|4196|4190|4195|4189|21
1734361710000|2024-12-16 15:08:30|4195.5|4189.5|4195.3|4189.3|4195.8|4189.8|4195|4189|7
1734361720000|2024-12-16 15:08:40|4195|4189|4195.3|4189.3|4195.8|4189.8|4194|4188|19
1734361730000|2024-12-16 15:08:50|4195.7|4189.7|4194.8|4188.8|4196|4190|4194.6|4188.6|7
1734361740000|2024-12-16 15:09:00|4195.4|4189.4|4196.3|4190.3|4197.3|4191.3|4195.4|4189.4|16
1734361750000|2024-12-16 15:09:10|4196|4190|4196.6|4190.6|4196.6|4190.6|4194.6|4188.6|64
1734361760000|2024-12-16 15:09:20|4196.5|4190.5|4195.8|4189.8|4196.6|4190.6|4195.6|4189.6|6
1734361770000|2024-12-16 15:09:30|4195.6|4189.6|4195.6|4189.6|4195.8|4189.8|4195.6|4189.6|1
1734361780000|2024-12-16 15:09:40|4196.3|4190.3|4196.3|4190.3|4196.8|4190.8|4196.1|4190.1|13
1734361790000|2024-12-16 15:09:50|4196.7|4190.7|4197.7|4191.7|4198.3|4192.3|4196.3|4190.3|33
1734361800000|2024-12-16 15:10:00|4198.2|4192.2|4197.2|4191.2|4198.2|4192.2|4196.7|4190.7|10
1734361810000|2024-12-16 15:10:10|4196.8|4190.8|4194.7|4188.7|4196.8|4190.8|4194.7|4188.7|13
1734361820000|2024-12-16 15:10:20|4194.5|4188.5|4195.8|4189.8|4196.7|4190.7|4193.2|4187.2|20
1734361830000|2024-12-16 15:10:30|4195.7|4189.7|4195.7|4189.7|4197.2|4191.2|4195.3|4189.3|12
1734361840000|2024-12-16 15:10:40|4196.7|4190.7|4200|4194|4200|4194|4196.7|4190.7|52
1734361850000|2024-12-16 15:10:50|4200.2|4194.2|4200.3|4194.3|4201.3|4195.3|4200.2|4194.2|5
1734361860000|2024-12-16 15:11:00|4200.8|4194.8|4202.7|4196.7|4202.7|4196.7|4200.5|4194.5|51
1734361870000|2024-12-16 15:11:10|4204|4198|4203.8|4197.8|4204|4198|4203|4197|68
1734361880000|2024-12-16 15:11:20|4203.5|4197.5|4201.8|4195.8|4204|4198|4201.8|4195.8|61
1734361890000|2024-12-16 15:11:30|4202.3|4196.3|4201.8|4195.8|4202.7|4196.7|4201.8|4195.8|4
1734361900000|2024-12-16 15:11:40|4202|4196|4200|4194|4202|4196|4199.7|4193.7|7
1734361910000|2024-12-16 15:11:50|4200.3|4194.3|4200|4194|4200.8|4194.8|4199.7|4193.7|4
1734361920000|2024-12-16 15:12:00|4200.3|4194.3|4200.2|4194.2|4200.8|4194.8|4199.8|4193.8|2
1734361930000|2024-12-16 15:12:10|4199.8|4193.8|4200|4194|4200.3|4194.3|4199.7|4193.7|10
1734361940000|2024-12-16 15:12:20|4200.3|4194.3|4199.8|4193.8|4200.3|4194.3|4199.8|4193.8|2
1734361950000|2024-12-16 15:12:30|4200.2|4194.2|4200.7|4194.7|4202.3|4196.3|4199.8|4193.8|7
1734361960000|2024-12-16 15:12:40|4201.8|4195.8|4203.3|4197.3|4203.8|4197.8|4201.8|4195.8|37
1734361970000|2024-12-16 15:12:50|4203.8|4197.8|4202.3|4196.3|4203.8|4197.8|4202|4196|7
1734361980000|2024-12-16 15:13:00|4202.7|4196.7|4203.8|4197.8|4204|4198|4202.7|4196.7|7
1734361990000|2024-12-16 15:13:10|4203|4197|4207|4201|4207|4201|4202.8|4196.8|58
1734362000000|2024-12-16 15:13:20|4207.3|4201.3|4208|4202|4208|4202|4207|4201|13
1734362010000|2024-12-16 15:13:30|4207.2|4201.2|4205.8|4199.8|4207.2|4201.2|4205.8|4199.8|17
1734362020000|2024-12-16 15:13:40|4206|4200|4204.8|4198.8|4206.3|4200.3|4204.8|4198.8|9
1734362030000|2024-12-16 15:13:50|4205|4199|4205.3|4199.3|4205.7|4199.7|4205|4199|2
1734362040000|2024-12-16 15:14:00|4205.7|4199.7|4204.3|4198.3|4206.3|4200.3|4204|4198|5
1734362050000|2024-12-16 15:14:10|4204|4198|4203.7|4197.7|4204.3|4198.3|4203|4197|10
1734362060000|2024-12-16 15:14:20|4204.3|4198.3|4206|4200|4206|4200|4204.3|4198.3|15
1734362070000|2024-12-16 15:14:30|4205.8|4199.8|4206.3|4200.3|4206.5|4200.5|4205.8|4199.8|9
1734362080000|2024-12-16 15:14:40|4206|4200|4204.8|4198.8|4206.3|4200.3|4204.8|4198.8|11
1734362090000|2024-12-16 15:14:50|4205|4199|4205.3|4199.3|4205.7|4199.7|4205|4199|2
1734362100000|2024-12-16 15:15:00|4204.7|4198.7|4202.7|4196.7|4204.7|4198.7|4202.7|4196.7|17
1734362110000|2024-12-16 15:15:10|4201.7|4195.7|4201.7|4195.7|4202.3|4196.3|4201.7|4195.7|18
1734362120000|2024-12-16 15:15:20|4200.7|4194.7|4201.2|4195.2|4201.7|4195.7|4200.7|4194.7|13
1734362130000|2024-12-16 15:15:30|4201.3|4195.3|4199.7|4193.7|4201.3|4195.3|4199.7|4193.7|8
1734362140000|2024-12-16 15:15:40|4201.2|4195.2|4199.3|4193.3|4201.7|4195.7|4198.8|4192.8|24
1734362150000|2024-12-16 15:15:50|4198.8|4192.8|4198.8|4192.8|4199.7|4193.7|4198.7|4192.7|2
1734362160000|2024-12-16 15:16:00|4200.3|4194.3|4200|4194|4200.3|4194.3|4199.8|4193.8|26
1734362170000|2024-12-16 15:16:10|4200.8|4194.8|4201|4195|4201|4195|4200|4194|15
1734362180000|2024-12-16 15:16:20|4201.5|4195.5|4201|4195|4201.8|4195.8|4201|4195|3
1734362190000|2024-12-16 15:16:30|4201.8|4195.8|4201|4195|4202.7|4196.7|4201|4195|9
1734362200000|2024-12-16 15:16:40|4200|4194|4204.4|4198.4|4204.7|4198.7|4199.8|4193.8|543
1734362210000|2024-12-16 15:16:50|4204.7|4198.7|4204.4|4198.4|4204.7|4198.7|4204|4198|1
1734362220000|2024-12-16 15:17:00|4205|4199|4206|4200|4206|4200|4205|4199|13
1734362230000|2024-12-16 15:17:10|4207|4201|4202.7|4196.7|4207.2|4201.2|4202.7|4196.7|23
1734362240000|2024-12-16 15:17:20|4203|4197|4203.2|4197.2|4203.4|4197.4|4202.9|4196.9|5
1734362250000|2024-12-16 15:17:30|4203.8|4197.8|4204|4198|4204|4198|4203.8|4197.8|0
1734362260000|2024-12-16 15:17:40|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|10
1734362270000|2024-12-16 15:17:50|4203|4197|4202.2|4196.2|4203|4197|4202|4196|2
1734362280000|2024-12-16 15:18:00|4202|4196|4202.2|4196.2|4202.2|4196.2|4202|4196|2
1734362290000|2024-12-16 15:18:10|4202|4196|4201.7|4195.7|4202.2|4196.2|4201|4195|9
1734362300000|2024-12-16 15:18:20|4202|4196|4202.5|4196.5|4203.2|4197.2|4202|4196|5
1734362310000|2024-12-16 15:18:30|4202.2|4196.2|4202|4196|4202.2|4196.2|4201.5|4195.5|6
1734362320000|2024-12-16 15:18:40|4202.2|4196.2|4203.5|4197.5|4204|4198|4202.2|4196.2|7
1734362330000|2024-12-16 15:18:50|4203.7|4197.7|4203|4197|4204.2|4198.2|4203|4197|8
1734362340000|2024-12-16 15:19:00|4203.2|4197.2|4202|4196|4204|4198|4202|4196|23
1734362350000|2024-12-16 15:19:10|4203.2|4197.2|4204.5|4198.5|4204.7|4198.7|4203.2|4197.2|58
1734362360000|2024-12-16 15:19:20|4204.7|4198.7|4204|4198|4205|4199|4204|4198|3
1734362370000|2024-12-16 15:19:30|4204.2|4198.2|4203|4197|4204.2|4198.2|4203|4197|2
1734362380000|2024-12-16 15:19:40|||||||||7
1734362390000|2024-12-16 15:19:50|4204|4198|4206|4200|4206|4200|4204|4198|33
1734362400000|2024-12-16 15:20:00|4206.4|4200.4|4205.5|4199.5|4207|4201|4205|4199|21
1734362410000|2024-12-16 15:20:10|4205.2|4199.2|4203|4197|4205.2|4199.2|4203|4197|20
1734362420000|2024-12-16 15:20:20|4202.8|4196.8|4201.5|4195.5|4202.8|4196.8|4201|4195|13
1734362430000|2024-12-16 15:20:30|4201.9|4195.9|4202.2|4196.2|4202.5|4196.5|4201.9|4195.9|1
1734362440000|2024-12-16 15:20:40|4202|4196|4202.7|4196.7|4202.7|4196.7|4202|4196|8
1734362450000|2024-12-16 15:20:50|4202.9|4196.9|4203.4|4197.4|4204|4198|4202.9|4196.9|1
1734362460000|2024-12-16 15:21:00|4203|4197|4202|4196|4203.2|4197.2|4202|4196|33
1734362470000|2024-12-16 15:21:10|4201|4195|4201|4195|4201|4195|4201|4195|5
1734362480000|2024-12-16 15:21:20|4200|4194|4199|4193|4200|4194|4199|4193|3
1734362490000|2024-12-16 15:21:30|4199.3|4193.3|4200.4|4194.4|4200.4|4194.4|4198.3|4192.3|12
1734362500000|2024-12-16 15:21:40|4200.2|4194.2|4199.7|4193.7|4200.5|4194.5|4199.5|4193.5|7
1734362510000|2024-12-16 15:21:50|4200|4194|4200.2|4194.2|4201.2|4195.2|4200|4194|28
1734362520000|2024-12-16 15:22:00|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|2
1734362530000|2024-12-16 15:22:10|4200|4194|4200|4194|4200.7|4194.7|4199.2|4193.2|11
1734362540000|2024-12-16 15:22:20|4200.2|4194.2|4200.4|4194.4|4200.9|4194.9|4199.9|4193.9|24
1734362550000|2024-12-16 15:22:30|4200.2|4194.2|4199.7|4193.7|4200.2|4194.2|4199.7|4193.7|5
1734362560000|2024-12-16 15:22:40|4199|4193|4199|4193|4199.2|4193.2|4199|4193|8
1734362570000|2024-12-16 15:22:50|4199.2|4193.2|4199|4193|4199.2|4193.2|4199|4193|1
1734362580000|2024-12-16 15:23:00|4199.2|4193.2|4199|4193|4199.4|4193.4|4199|4193|7
1734362590000|2024-12-16 15:23:10|4198.2|4192.2|4199|4193|4199|4193|4198.2|4192.2|8
1734362610000|2024-12-16 15:23:30|4198.7|4192.7|4199.2|4193.2|4199.4|4193.4|4198.7|4192.7|4
1734362620000|2024-12-16 15:23:40|4199.4|4193.4|4200.2|4194.2|4200.2|4194.2|4199.4|4193.4|9
1734362630000|2024-12-16 15:23:50|4200.4|4194.4|4200.2|4194.2|4200.4|4194.4|4200.2|4194.2|1
1734362640000|2024-12-16 15:24:00|4200|4194|4200.2|4194.2|4201|4195|4200|4194|3
1734362650000|2024-12-16 15:24:10|4200|4194|4200|4194|4200.2|4194.2|4200|4194|11
1734362660000|2024-12-16 15:24:20|4199.7|4193.7|4202|4196|4202.7|4196.7|4199.5|4193.5|12
1734362670000|2024-12-16 15:24:30|4201.4|4195.4|4201.9|4195.9|4202.2|4196.2|4200.2|4194.2|19
1734362680000|2024-12-16 15:24:40|4201.7|4195.7|4202.9|4196.9|4203|4197|4201.4|4195.4|7
1734362690000|2024-12-16 15:24:50|4203.2|4197.2|4202.7|4196.7|4203.4|4197.4|4202.7|4196.7|2
1734362700000|2024-12-16 15:25:00|4202.5|4196.5|4200.9|4194.9|4202.5|4196.5|4200.2|4194.2|6
1734362710000|2024-12-16 15:25:10|4201.4|4195.4|4201.2|4195.2|4201.4|4195.4|4201|4195|10
1734362720000|2024-12-16 15:25:20|4201.4|4195.4|4200.4|4194.4|4202.4|4196.4|4200.4|4194.4|10
1734362730000|2024-12-16 15:25:30|4200|4194|4200.7|4194.7|4200.9|4194.9|4199.7|4193.7|3
1734362740000|2024-12-16 15:25:40|4200.9|4194.9|4201.9|4195.9|4201.9|4195.9|4200.9|4194.9|7
1734362750000|2024-12-16 15:25:50|4202.2|4196.2|4202.4|4196.4|4202.4|4196.4|4201.2|4195.2|2
1734362760000|2024-12-16 15:26:00|4202.6|4196.6|4202.9|4196.9|4202.9|4196.9|4202.6|4196.6|2
1734362770000|2024-12-16 15:26:10|4202.7|4196.7|4201.7|4195.7|4202.7|4196.7|4201.7|4195.7|9
1734362780000|2024-12-16 15:26:20|4202.4|4196.4|4202.4|4196.4|4202.7|4196.7|4202.2|4196.2|1
1734362790000|2024-12-16 15:26:30|4202.2|4196.2|4201.7|4195.7|4202.4|4196.4|4201.2|4195.2|14
1734362800000|2024-12-16 15:26:40|4201.5|4195.5|4199.7|4193.7|4201.5|4195.5|4199.2|4193.2|9
1734362810000|2024-12-16 15:26:50|4199.5|4193.5|4199.7|4193.7|4199.7|4193.7|4199.2|4193.2|1
1734362820000|2024-12-16 15:27:00|4199.4|4193.4|4198.9|4192.9|4199.7|4193.7|4198.2|4192.2|6
1734362830000|2024-12-16 15:27:10|4198.7|4192.7|4199.7|4193.7|4200|4194|4198.7|4192.7|9
1734362840000|2024-12-16 15:27:20|4200.2|4194.2|4198.2|4192.2|4200.2|4194.2|4198|4192|10
1734362850000|2024-12-16 15:27:30|4198|4192|4196.4|4190.4|4198|4192|4196.2|4190.2|21
1734362860000|2024-12-16 15:27:40|4197|4191|4197.2|4191.2|4197.2|4191.2|4197|4191|9
1734362870000|2024-12-16 15:27:50|4197.4|4191.4|4197|4191|4198|4192|4197|4191|3
1734362880000|2024-12-16 15:28:00|4197.2|4191.2|4197|4191|4197.4|4191.4|4197|4191|11
1734362890000|2024-12-16 15:28:10|4197.4|4191.4|4196|4190|4197.4|4191.4|4196|4190|10
1734362900000|2024-12-16 15:28:20|4195.7|4189.7|4197.4|4191.4|4197.4|4191.4|4195|4189|20
1734362910000|2024-12-16 15:28:30|4197.2|4191.2|4198.4|4192.4|4198.4|4192.4|4197.2|4191.2|2
1734362920000|2024-12-16 15:28:40|4198.7|4192.7|4199.2|4193.2|4199.7|4193.7|4198.7|4192.7|15
1734362930000|2024-12-16 15:28:50|4198.9|4192.9|4199.7|4193.7|4200.2|4194.2|4198.7|4192.7|3
1734362940000|2024-12-16 15:29:00|4199.9|4193.9|4200.2|4194.2|4200.4|4194.4|4199.7|4193.7|49
1734362950000|2024-12-16 15:29:10|4199.9|4193.9|4199.7|4193.7|4200.2|4194.2|4199.4|4193.4|15
1734362960000|2024-12-16 15:29:20|4199.4|4193.4|4203.7|4197.7|4204|4198|4199.4|4193.4|17
1734362970000|2024-12-16 15:29:30|4203.2|4197.2|4202.2|4196.2|4203.2|4197.2|4202.2|4196.2|6
1734362980000|2024-12-16 15:29:40|4201.7|4195.7|4201.2|4195.2|4201.7|4195.7|4200.7|4194.7|8
1734362990000|2024-12-16 15:29:50|4200.9|4194.9|4200.7|4194.7|4201.7|4195.7|4200.7|4194.7|3
1734363000000|2024-12-16 15:30:00|4201.1|4195.1|4203.2|4197.2|4203.2|4197.2|4201.1|4195.1|7
1734363010000|2024-12-16 15:30:10|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|6
1734363020000|2024-12-16 15:30:20|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.4|4197.4|7
1734363030000|2024-12-16 15:30:30|4203.4|4197.4|4204.4|4198.4|4204.7|4198.7|4202.9|4196.9|23
1734363040000|2024-12-16 15:30:40|4204|4198|4204.4|4198.4|4204.7|4198.7|4204|4198|11
1734363050000|2024-12-16 15:30:50|4204.2|4198.2|4204.7|4198.7|4205|4199|4203.7|4197.7|10
1734363060000|2024-12-16 15:31:00|4204.4|4198.4|4203.4|4197.4|4204.4|4198.4|4203.4|4197.4|10
1734363070000|2024-12-16 15:31:10|4203.7|4197.7|4201.7|4195.7|4204|4198|4201.7|4195.7|22
1734363080000|2024-12-16 15:31:20|4202|4196|4202.2|4196.2|4202.2|4196.2|4201.9|4195.9|46
1734363090000|2024-12-16 15:31:30|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202|4196|1
1734363100000|2024-12-16 15:31:40|4201.6|4195.6|4201.4|4195.4|4201.9|4195.9|4201.4|4195.4|22
1734363110000|2024-12-16 15:31:50|4201.7|4195.7|4201.7|4195.7|4201.9|4195.9|4201.4|4195.4|7
1734363120000|2024-12-16 15:32:00|4201.4|4195.4|4200.2|4194.2|4201.9|4195.9|4200.2|4194.2|11
1734363130000|2024-12-16 15:32:10|4199.9|4193.9|4199.2|4193.2|4200.4|4194.4|4199|4193|59
1734363140000|2024-12-16 15:32:20|4198.9|4192.9|4201.4|4195.4|4201.7|4195.7|4198.9|4192.9|20
1734363150000|2024-12-16 15:32:30|4201.9|4195.9|4204.4|4198.4|4204.4|4198.4|4201.9|4195.9|8
1734363160000|2024-12-16 15:32:40|4204.1|4198.1|4202.9|4196.9|4204.4|4198.4|4202.9|4196.9|15
1734363170000|2024-12-16 15:32:50|4202.7|4196.7|4203.4|4197.4|4204.4|4198.4|4202.7|4196.7|11
1734363180000|2024-12-16 15:33:00|4203.2|4197.2|4203.4|4197.4|4203.4|4197.4|4202.4|4196.4|15
1734363190000|2024-12-16 15:33:10|4203.2|4197.2|4203|4197|4203.4|4197.4|4202.7|4196.7|13
1734363200000|2024-12-16 15:33:20|4202.7|4196.7|4201.4|4195.4|4202.7|4196.7|4201.4|4195.4|10
1734363210000|2024-12-16 15:33:30|4201.9|4195.9|4201.4|4195.4|4202.2|4196.2|4201.4|4195.4|7
1734363220000|2024-12-16 15:33:40|4201.9|4195.9|4201.4|4195.4|4201.9|4195.9|4201.4|4195.4|8
1734363230000|2024-12-16 15:33:50|4201.9|4195.9|4202.4|4196.4|4202.4|4196.4|4201.9|4195.9|5
1734363240000|2024-12-16 15:34:00|||||||||1
1734363250000|2024-12-16 15:34:10|||||||||6
1734363260000|2024-12-16 15:34:20|4201.7|4195.7|4201.9|4195.9|4202.2|4196.2|4201.7|4195.7|6
1734363270000|2024-12-16 15:34:30|4202.2|4196.2|4202.4|4196.4|4202.4|4196.4|4201.4|4195.4|2
1734363280000|2024-12-16 15:34:40|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|17
1734363300000|2024-12-16 15:35:00|4202.9|4196.9|4202.7|4196.7|4202.9|4196.9|4202.7|4196.7|10
1734363310000|2024-12-16 15:35:10|4202.4|4196.4|4202.4|4196.4|4202.7|4196.7|4202.4|4196.4|10
1734363320000|2024-12-16 15:35:20|4202.2|4196.2|4202.4|4196.4|4202.4|4196.4|4202.2|4196.2|5
1734363330000|2024-12-16 15:35:30|4201.4|4195.4|4202.2|4196.2|4202.4|4196.4|4201.4|4195.4|99
1734363340000|2024-12-16 15:35:40|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|6
1734363350000|2024-12-16 15:35:50|4202.2|4196.2|4202.2|4196.2|4202.4|4196.4|4202.2|4196.2|4
1734363360000|2024-12-16 15:36:00|4202|4196|4201.7|4195.7|4202|4196|4201.7|4195.7|3
1734363370000|2024-12-16 15:36:10|4201.4|4195.4|4200.2|4194.2|4201.4|4195.4|4200.2|4194.2|11
1734363380000|2024-12-16 15:36:20|4199.7|4193.7|4199.2|4193.2|4199.7|4193.7|4198.4|4192.4|21
1734363390000|2024-12-16 15:36:30|4199|4193|4200|4194|4200|4194|4199|4193|4
1734363400000|2024-12-16 15:36:40|4199.7|4193.7|4199|4193|4199.7|4193.7|4198.4|4192.4|9
1734363410000|2024-12-16 15:36:50|4198.7|4192.7|4199.4|4193.4|4199.7|4193.7|4198.7|4192.7|11
1734363420000|2024-12-16 15:37:00|4199.2|4193.2|4198.4|4192.4|4199.4|4193.4|4198.4|4192.4|7
1734363430000|2024-12-16 15:37:10|4198.7|4192.7|4199.2|4193.2|4199.7|4193.7|4198.4|4192.4|41
1734363440000|2024-12-16 15:37:20|4199.4|4193.4|4198.4|4192.4|4199.4|4193.4|4198.4|4192.4|4
1734363450000|2024-12-16 15:37:30|||||||||2
1734363460000|2024-12-16 15:37:40|4198.6|4192.6|4199.2|4193.2|4199.4|4193.4|4198.6|4192.6|13
1734363470000|2024-12-16 15:37:50|4199.4|4193.4|4200.2|4194.2|4200.9|4194.9|4199.4|4193.4|25
1734363480000|2024-12-16 15:38:00|4199.9|4193.9|4200.4|4194.4|4200.4|4194.4|4199.7|4193.7|3
1734363490000|2024-12-16 15:38:10|4200.2|4194.2|4201.4|4195.4|4201.4|4195.4|4200.2|4194.2|10
1734363500000|2024-12-16 15:38:20|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|1
1734363510000|2024-12-16 15:38:30|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.2|4194.2|1
1734363520000|2024-12-16 15:38:40|4200.1|4194.1|4199.7|4193.7|4200.2|4194.2|4199.4|4193.4|9
1734363530000|2024-12-16 15:38:50|4200|4194|4200.4|4194.4|4200.4|4194.4|4199.7|4193.7|3
1734363540000|2024-12-16 15:39:00|4201|4195|4201.4|4195.4|4201.4|4195.4|4201|4195|3
1734363550000|2024-12-16 15:39:10|4203.4|4197.4|4203.4|4197.4|4204.4|4198.4|4203.4|4197.4|39
1734363560000|2024-12-16 15:39:20|4203.7|4197.7|4204.4|4198.4|4204.4|4198.4|4203.7|4197.7|9
1734363570000|2024-12-16 15:39:30|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4
1734363580000|2024-12-16 15:39:40|4203.1|4197.1|4203.4|4197.4|4203.4|4197.4|4201.9|4195.9|11
1734363590000|2024-12-16 15:39:50|4202.9|4196.9|4203.4|4197.4|4203.4|4197.4|4202.7|4196.7|4
1734363600000|2024-12-16 15:40:00|||||||||2
1734363610000|2024-12-16 15:40:10|4202.7|4196.7|4201.9|4195.9|4202.7|4196.7|4201.9|4195.9|15
1734363620000|2024-12-16 15:40:20|4201.7|4195.7|4201.4|4195.4|4201.7|4195.7|4201.4|4195.4|3
1734363630000|2024-12-16 15:40:30|4201.9|4195.9|4201.9|4195.9|4202.1|4196.1|4201.7|4195.7|3
1734363640000|2024-12-16 15:40:40|4202.4|4196.4|4201.4|4195.4|4203.4|4197.4|4201.4|4195.4|19
1734363650000|2024-12-16 15:40:50|4201.1|4195.1|4199.9|4193.9|4201.1|4195.1|4199.9|4193.9|1
1734363660000|2024-12-16 15:41:00|4199.7|4193.7|4200.4|4194.4|4201.1|4195.1|4199.7|4193.7|21
1734363670000|2024-12-16 15:41:10|4200.6|4194.6|4201.4|4195.4|4201.4|4195.4|4200.6|4194.6|12
1734363680000|2024-12-16 15:41:20|4201.2|4195.2|4201.4|4195.4|4201.4|4195.4|4200.7|4194.7|2
1734363690000|2024-12-16 15:41:30|4202.4|4196.4|4201.4|4195.4|4202.4|4196.4|4201.4|4195.4|5
1734363700000|2024-12-16 15:41:40|4202|4196|4202.7|4196.7|4202.9|4196.9|4202|4196|20
1734363710000|2024-12-16 15:41:50|4203.1|4197.1|4202.4|4196.4|4203.1|4197.1|4202.4|4196.4|13
1734363720000|2024-12-16 15:42:00|4201.4|4195.4|4202.4|4196.4|4202.4|4196.4|4201.4|4195.4|67
1734363740000|2024-12-16 15:42:20|4201.4|4195.4|4199.6|4193.6|4201.4|4195.4|4199.4|4193.4|13
1734363750000|2024-12-16 15:42:30|4200.2|4194.2|4199.4|4193.4|4200.4|4194.4|4199.4|4193.4|5
1734363760000|2024-12-16 15:42:40|||||||||2
1734363770000|2024-12-16 15:42:50|4200.2|4194.2|4200.9|4194.9|4200.9|4194.9|4200.2|4194.2|26
1734363780000|2024-12-16 15:43:00|4200.7|4194.7|4197.9|4191.9|4201.4|4195.4|4197.4|4191.4|48
1734363790000|2024-12-16 15:43:10|4198.2|4192.2|4198.4|4192.4|4198.4|4192.4|4197.7|4191.7|17
1734363800000|2024-12-16 15:43:20|4198.9|4192.9|4198.2|4192.2|4198.9|4192.9|4198.2|4192.2|22
1734363810000|2024-12-16 15:43:30|4197.7|4191.7|4198.4|4192.4|4198.4|4192.4|4197.7|4191.7|2
1734363820000|2024-12-16 15:43:40|4198.2|4192.2|4198.4|4192.4|4198.4|4192.4|4198.2|4192.2|4
1734363830000|2024-12-16 15:43:50|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|10
1734363840000|2024-12-16 15:44:00|4198.9|4192.9|4199.2|4193.2|4199.4|4193.4|4198.9|4192.9|13
1734363850000|2024-12-16 15:44:10|4199|4193|4197.4|4191.4|4199|4193|4197.4|4191.4|1
1734363860000|2024-12-16 15:44:20|4196.9|4190.9|4196.7|4190.7|4197.4|4191.4|4196.4|4190.4|9
1734363870000|2024-12-16 15:44:30|4196.9|4190.9|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|0
1734363880000|2024-12-16 15:44:40|4197.2|4191.2|4197.4|4191.4|4197.4|4191.4|4197.2|4191.2|5
1734363890000|2024-12-16 15:44:50|4197.7|4191.7|4197.9|4191.9|4198.2|4192.2|4197.4|4191.4|12
1734363900000|2024-12-16 15:45:00|4197.7|4191.7|4198.4|4192.4|4198.4|4192.4|4197.7|4191.7|11
1734363910000|2024-12-16 15:45:10|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.9|4191.9|2
1734363920000|2024-12-16 15:45:20|4197.2|4191.2|4196.7|4190.7|4197.2|4191.2|4196.7|4190.7|11
1734363930000|2024-12-16 15:45:30|4196.9|4190.9|4196.4|4190.4|4196.9|4190.9|4196.4|4190.4|1
1734363940000|2024-12-16 15:45:40|4197.2|4191.2|4196.7|4190.7|4197.4|4191.4|4196.4|4190.4|9
1734363950000|2024-12-16 15:45:50|||||||||10
1734363960000|2024-12-16 15:46:00|4196.4|4190.4|4196.4|4190.4|4196.7|4190.7|4196.4|4190.4|22
1734363970000|2024-12-16 15:46:10|4196.7|4190.7|4196.9|4190.9|4196.9|4190.9|4196.4|4190.4|17
1734363980000|2024-12-16 15:46:20|4197.2|4191.2|4196.4|4190.4|4197.2|4191.2|4196.4|4190.4|10
1734363990000|2024-12-16 15:46:30|4196.7|4190.7|4197.4|4191.4|4197.4|4191.4|4196.4|4190.4|17
1734364000000|2024-12-16 15:46:40|4198.4|4192.4|4198.7|4192.7|4198.7|4192.7|4198.4|4192.4|24
1734364010000|2024-12-16 15:46:50|4198.4|4192.4|4199.4|4193.4|4199.9|4193.9|4198.4|4192.4|18
1734364020000|2024-12-16 15:47:00|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|8
1734364030000|2024-12-16 15:47:10|4198.7|4192.7|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|11
1734364040000|2024-12-16 15:47:20|||||||||6
1734364050000|2024-12-16 15:47:30|4198.9|4192.9|4198.4|4192.4|4199.2|4193.2|4198.4|4192.4|25
1734364060000|2024-12-16 15:47:40|4197.4|4191.4|4197.4|4191.4|4197.7|4191.7|4197.4|4191.4|17
1734364070000|2024-12-16 15:47:50|4197|4191|4197.2|4191.2|4197.4|4191.4|4196.4|4190.4|35
1734364080000|2024-12-16 15:48:00|4196.7|4190.7|4196.4|4190.4|4196.7|4190.7|4196.4|4190.4|10
1734364090000|2024-12-16 15:48:10|4196.7|4190.7|4196.4|4190.4|4196.7|4190.7|4196.4|4190.4|2
1734364100000|2024-12-16 15:48:20|4196.7|4190.7|4196.4|4190.4|4196.7|4190.7|4196.4|4190.4|6
1734364110000|2024-12-16 15:48:30|||||||||1
1734364120000|2024-12-16 15:48:40|||||||||1
1734364130000|2024-12-16 15:48:50|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|18
1734364140000|2024-12-16 15:49:00|4197.7|4191.7|4197.4|4191.4|4197.7|4191.7|4197.4|4191.4|11
1734364150000|2024-12-16 15:49:10|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4197.7|4191.7|7
1734364160000|2024-12-16 15:49:20|||||||||14
1734364170000|2024-12-16 15:49:30|4198.7|4192.7|4199.4|4193.4|4199.7|4193.7|4198.7|4192.7|10
1734364180000|2024-12-16 15:49:40|4199.7|4193.7|4199.4|4193.4|4199.7|4193.7|4199.4|4193.4|0
1734364190000|2024-12-16 15:49:50|4198.4|4192.4|4199.2|4193.2|4199.2|4193.2|4198.4|4192.4|16
1734364200000|2024-12-16 15:50:00|4198.7|4192.7|4198.4|4192.4|4198.7|4192.7|4197.7|4191.7|16
1734364210000|2024-12-16 15:50:10|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|1
1734364220000|2024-12-16 15:50:20|4198|4192|4197.7|4191.7|4198|4192|4197.7|4191.7|8
1734364230000|2024-12-16 15:50:30|4197.9|4191.9|4198.2|4192.2|4198.2|4192.2|4197.9|4191.9|4
1734364240000|2024-12-16 15:50:40|4197.7|4191.7|4197.7|4191.7|4198|4192|4197.7|4191.7|0
1734364250000|2024-12-16 15:50:50|4197.9|4191.9|4196.4|4190.4|4197.9|4191.9|4196.4|4190.4|18
1734364260000|2024-12-16 15:51:00|4197|4191|4197|4191|4197.2|4191.2|4197|4191|6
1734364270000|2024-12-16 15:51:10|4196.4|4190.4|4196.4|4190.4|4196.7|4190.7|4195.4|4189.4|301
1734364280000|2024-12-16 15:51:20|4196.7|4190.7|4196.4|4190.4|4196.7|4190.7|4195.9|4189.9|35
1734364290000|2024-12-16 15:51:30|4197|4191|4196.4|4190.4|4197.2|4191.2|4196.4|4190.4|5
1734364300000|2024-12-16 15:51:40|4197.7|4191.7|4196.5|4190.5|4198.2|4192.2|4196|4190|96
1734364310000|2024-12-16 15:51:50|4196|4190|4195|4189|4196|4190|4195|4189|33
1734364320000|2024-12-16 15:52:00|||||||||13
1734364340000|2024-12-16 15:52:20|4195.2|4189.2|4196|4190|4196|4190|4195|4189|30
1734364350000|2024-12-16 15:52:30|4195.4|4189.4|4196|4190|4196.5|4190.5|4195|4189|6
1734364360000|2024-12-16 15:52:40|4198|4192|4198|4192|4198|4192|4197.4|4191.4|8
1734364370000|2024-12-16 15:52:50|||||||||6
1734364380000|2024-12-16 15:53:00|4198.9|4192.9|4198.7|4192.7|4198.9|4192.9|4198.7|4192.7|2
1734364390000|2024-12-16 15:53:10|4198.9|4192.9|4199|4193|4199|4193|4198.7|4192.7|5
1734364400000|2024-12-16 15:53:20|||||||||6
1734364410000|2024-12-16 15:53:30|4199.7|4193.7|4200|4194|4200.4|4194.4|4199.4|4193.4|24
1734364420000|2024-12-16 15:53:40|4200.4|4194.4|4200|4194|4201.5|4195.5|4200|4194|22
1734364430000|2024-12-16 15:53:50|4199|4193|4199|4193|4199|4193|4199|4193|10
1734364440000|2024-12-16 15:54:00|4198|4192|4198|4192|4198|4192|4198|4192|6
1734364450000|2024-12-16 15:54:10|4199|4193|4198|4192|4199|4193|4198|4192|6
1734364460000|2024-12-16 15:54:20|4198.2|4192.2|4199|4193|4199|4193|4198|4192|8
1734364470000|2024-12-16 15:54:30|4198|4192|4199.7|4193.7|4200|4194|4198|4192|3
1734364480000|2024-12-16 15:54:40|4199.5|4193.5|4199.5|4193.5|4199.7|4193.7|4198.8|4192.8|10
1734364490000|2024-12-16 15:54:50|4199.2|4193.2|4198.2|4192.2|4199.2|4193.2|4197.7|4191.7|19
1734364500000|2024-12-16 15:55:00|4198|4192|4197.7|4191.7|4198|4192|4197.4|4191.4|6
1734364510000|2024-12-16 15:55:10|4198|4192|4196|4190|4198|4192|4196|4190|3
1734364520000|2024-12-16 15:55:20|4196.2|4190.2|4195|4189|4196.5|4190.5|4195|4189|33
1734364530000|2024-12-16 15:55:30|4195.4|4189.4|4195|4189|4195.4|4189.4|4195|4189|5
1734364540000|2024-12-16 15:55:40|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195|4189|0
1734364550000|2024-12-16 15:55:50|4195|4189|4195|4189|4195|4189|4195|4189|6
1734364560000|2024-12-16 15:56:00|4191|4185|4190|4184|4191|4185|4190|4184|68
1734364570000|2024-12-16 15:56:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|25
1734364580000|2024-12-16 15:56:20|||||||||9
1734364590000|2024-12-16 15:56:30|||||||||3
1734364600000|2024-12-16 15:56:40|||||||||1
1734364610000|2024-12-16 15:56:50|4189|4183|4189.4|4183.4|4189.4|4183.4|4189|4183|6
1734364620000|2024-12-16 15:57:00|4189|4183|4186.7|4180.7|4189|4183|4186.7|4180.7|31
1734364630000|2024-12-16 15:57:10|4185.4|4179.4|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|23
1734364640000|2024-12-16 15:57:20|4185|4179|4184.7|4178.7|4185|4179|4184.7|4178.7|30
1734364650000|2024-12-16 15:57:30|||||||||32
1734364660000|2024-12-16 15:57:40|||||||||2
1734364670000|2024-12-16 15:57:50|4183|4177|4183|4177|4183|4177|4183|4177|49
1734364680000|2024-12-16 15:58:00|4183.4|4177.4|4184.7|4178.7|4184.7|4178.7|4183|4177|17
1734364690000|2024-12-16 15:58:10|4184.4|4178.4|4184.9|4178.9|4184.9|4178.9|4184|4178|10
1734364700000|2024-12-16 15:58:20|4184.4|4178.4|4185|4179|4185|4179|4184.4|4178.4|11
1734364710000|2024-12-16 15:58:30|4185.7|4179.7|4185|4179|4185.7|4179.7|4185|4179|0
1734364720000|2024-12-16 15:58:40|4185.4|4179.4|4185.9|4179.9|4186.9|4180.9|4185.4|4179.4|10
1734364730000|2024-12-16 15:58:50|4185.4|4179.4|4186.9|4180.9|4187|4181|4184.7|4178.7|41
1734364740000|2024-12-16 15:59:00|4187.9|4181.9|4186.7|4180.7|4187.9|4181.9|4186.2|4180.2|11
1734364750000|2024-12-16 15:59:10|4186.9|4180.9|4189.4|4183.4|4189.4|4183.4|4186.7|4180.7|14
1734364760000|2024-12-16 15:59:20|4189.2|4183.2|4187.4|4181.4|4189.2|4183.2|4187.4|4181.4|8
1734364770000|2024-12-16 15:59:30|4187.2|4181.2|4187.4|4181.4|4187.4|4181.4|4187.2|4181.2|1
1734364780000|2024-12-16 15:59:40|4187.2|4181.2|4186.4|4180.4|4187.2|4181.2|4186.4|4180.4|2
1734364790000|2024-12-16 15:59:50|4186.9|4180.9|4187|4181|4187.4|4181.4|4186.9|4180.9|25
1734364800000|2024-12-16 16:00:00|4187.4|4181.4|4186.4|4180.4|4187.4|4181.4|4186.4|4180.4|3
1734364810000|2024-12-16 16:00:10|4186|4180|4186.4|4180.4|4186.4|4180.4|4185.4|4179.4|10
1734364820000|2024-12-16 16:00:20|4186|4180|4186.4|4180.4|4186.9|4180.9|4186|4180|10
1734364830000|2024-12-16 16:00:30|4184.9|4178.9|4186|4180|4186.4|4180.4|4184.9|4178.9|12
1734364840000|2024-12-16 16:00:40|4186.4|4180.4|4187|4181|4187|4181|4186.4|4180.4|3
1734364850000|2024-12-16 16:00:50|4187.4|4181.4|4186.4|4180.4|4188|4182|4186.4|4180.4|26
1734364860000|2024-12-16 16:01:00|4186.7|4180.7|4184.7|4178.7|4186.7|4180.7|4184.7|4178.7|18
1734364870000|2024-12-16 16:01:10|4184|4178|4185|4179|4185|4179|4184|4178|14
1734364880000|2024-12-16 16:01:20|||||||||6
1734364890000|2024-12-16 16:01:30|4186|4180|4185|4179|4186|4180|4184.5|4178.5|29
1734364900000|2024-12-16 16:01:40|4185.4|4179.4|4186|4180|4186.4|4180.4|4185.4|4179.4|8
1734364910000|2024-12-16 16:01:50|4185.7|4179.7|4185|4179|4186|4180|4185|4179|20
1734364920000|2024-12-16 16:02:00|4185.5|4179.5|4186|4180|4186|4180|4184|4178|30
1734364930000|2024-12-16 16:02:10|4185.4|4179.4|4185|4179|4185.4|4179.4|4185|4179|18
1734364940000|2024-12-16 16:02:20|4184|4178|4184.4|4178.4|4184.4|4178.4|4184|4178|12
1734364950000|2024-12-16 16:02:30|4184.9|4178.9|4185.9|4179.9|4186|4180|4184.9|4178.9|20
1734364960000|2024-12-16 16:02:40|4185.7|4179.7|4184.9|4178.9|4185.7|4179.7|4184.9|4178.9|2
1734364970000|2024-12-16 16:02:50|4184.7|4178.7|4184.7|4178.7|4185|4179|4184.7|4178.7|8
1734364980000|2024-12-16 16:03:00|4184.4|4178.4|4184|4178|4184.9|4178.9|4184|4178|1
1734365000000|2024-12-16 16:03:20|||||||||24
1734365010000|2024-12-16 16:03:30|4184.4|4178.4|4184|4178|4184.4|4178.4|4184|4178|5
1734365020000|2024-12-16 16:03:40|4184.4|4178.4|4185|4179|4185|4179|4184|4178|8
1734365030000|2024-12-16 16:03:50|4185.9|4179.9|4185.5|4179.5|4186|4180|4185.5|4179.5|9
1734365040000|2024-12-16 16:04:00|4186|4180|4186.1|4180.1|4186.1|4180.1|4186|4180|5
1734365050000|2024-12-16 16:04:10|4185.9|4179.9|4184.6|4178.6|4185.9|4179.9|4184.4|4178.4|9
1734365060000|2024-12-16 16:04:20|||||||||5
1734365070000|2024-12-16 16:04:30|4185.1|4179.1|4184.1|4178.1|4185.1|4179.1|4184.1|4178.1|15
1734365080000|2024-12-16 16:04:40|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4
1734365090000|2024-12-16 16:04:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|6
1734365100000|2024-12-16 16:05:00|4186.1|4180.1|4184.1|4178.1|4186.1|4180.1|4184.1|4178.1|30
1734365110000|2024-12-16 16:05:10|4185.1|4179.1|4185.9|4179.9|4185.9|4179.9|4184.9|4178.9|22
1734365120000|2024-12-16 16:05:20|4186.1|4180.1|4185.9|4179.9|4186.1|4180.1|4185.9|4179.9|9
1734365130000|2024-12-16 16:05:30|4188.1|4182.1|4188.1|4182.1|4188.6|4182.6|4187.6|4181.6|18
1734365140000|2024-12-16 16:05:40|4189.4|4183.4|4190.4|4184.4|4190.4|4184.4|4189.4|4183.4|123
1734365150000|2024-12-16 16:05:50|4189.9|4183.9|4189.9|4183.9|4189.9|4183.9|4189.7|4183.7|10
1734365160000|2024-12-16 16:06:00|4189.7|4183.7|4188.4|4182.4|4189.7|4183.7|4188.4|4182.4|3
1734365170000|2024-12-16 16:06:10|4188.7|4182.7|4187.9|4181.9|4188.7|4182.7|4187.9|4181.9|5
1734365180000|2024-12-16 16:06:20|4187.4|4181.4|4188.4|4182.4|4188.4|4182.4|4187.4|4181.4|9
1734365190000|2024-12-16 16:06:30|4187.7|4181.7|4187.9|4181.9|4187.9|4181.9|4187.7|4181.7|3
1734365200000|2024-12-16 16:06:40|4188.4|4182.4|4189.9|4183.9|4189.9|4183.9|4187.9|4181.9|2
1734365210000|2024-12-16 16:06:50|4190.2|4184.2|4192.2|4186.2|4192.7|4186.7|4190.2|4184.2|9
1734365220000|2024-12-16 16:07:00|4192.4|4186.4|4196.4|4190.4|4196.7|4190.7|4192.4|4186.4|51
1734365230000|2024-12-16 16:07:10|4196.2|4190.2|4197.9|4191.9|4197.9|4191.9|4196.2|4190.2|9
1734365240000|2024-12-16 16:07:20|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|6
1734365250000|2024-12-16 16:07:30|4197.4|4191.4|4195.4|4189.4|4197.4|4191.4|4195.4|4189.4|11
1734365260000|2024-12-16 16:07:40|4195.9|4189.9|4196.4|4190.4|4196.4|4190.4|4195.7|4189.7|9
1734365270000|2024-12-16 16:07:50|||||||||6
1734365280000|2024-12-16 16:08:00|4198.4|4192.4|4197.9|4191.9|4198.4|4192.4|4197.7|4191.7|5
1734365290000|2024-12-16 16:08:10|4197.7|4191.7|4196.7|4190.7|4197.7|4191.7|4196.4|4190.4|4
1734365300000|2024-12-16 16:08:20|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|13
1734365310000|2024-12-16 16:08:30|4196.7|4190.7|4196.2|4190.2|4196.7|4190.7|4195.7|4189.7|6
1734365320000|2024-12-16 16:08:40|4195.9|4189.9|4195.9|4189.9|4196.4|4190.4|4195.7|4189.7|6
1734365330000|2024-12-16 16:08:50|4196.2|4190.2|4196.4|4190.4|4196.4|4190.4|4194.4|4188.4|13
1734365340000|2024-12-16 16:09:00|4196.7|4190.7|4197.4|4191.4|4197.4|4191.4|4196.7|4190.7|13
1734365350000|2024-12-16 16:09:10|4197.2|4191.2|4196.2|4190.2|4197.2|4191.2|4195.9|4189.9|1
1734365360000|2024-12-16 16:09:20|4195.9|4189.9|4195.9|4189.9|4196.4|4190.4|4195.9|4189.9|6
1734365370000|2024-12-16 16:09:30|4196.2|4190.2|4196.4|4190.4|4196.4|4190.4|4195.9|4189.9|1
1734365380000|2024-12-16 16:09:40|||||||||3
1734365390000|2024-12-16 16:09:50|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|8
1734365400000|2024-12-16 16:10:00|4196.4|4190.4|4197.2|4191.2|4197.2|4191.2|4195.9|4189.9|5
1734365410000|2024-12-16 16:10:10|4197.4|4191.4|4194.7|4188.7|4197.4|4191.4|4194.7|4188.7|9
1734365420000|2024-12-16 16:10:20|||||||||6
1734365430000|2024-12-16 16:10:30|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194.4|4188.4|4
1734365440000|2024-12-16 16:10:40|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|14
1734365450000|2024-12-16 16:10:50|4196.8|4190.8|4195.4|4189.4|4197.4|4191.4|4195.4|4189.4|12
1734365460000|2024-12-16 16:11:00|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194.4|4188.4|9
1734365470000|2024-12-16 16:11:10|4194.9|4188.9|4191.7|4185.7|4194.9|4188.9|4191.7|4185.7|207
1734365480000|2024-12-16 16:11:20|4192.1|4186.1|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|6
1734365490000|2024-12-16 16:11:30|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|3
1734365500000|2024-12-16 16:11:40|4193.4|4187.4|4194.2|4188.2|4194.7|4188.7|4193.4|4187.4|8
1734365510000|2024-12-16 16:11:50|4194.1|4188.1|4194.2|4188.2|4194.4|4188.4|4193.7|4187.7|8
1734365520000|2024-12-16 16:12:00|||||||||4
1734365530000|2024-12-16 16:12:10|4193.9|4187.9|4194.4|4188.4|4195.2|4189.2|4193.9|4187.9|12
1734365540000|2024-12-16 16:12:20|4194.7|4188.7|4194.9|4188.9|4194.9|4188.9|4194.4|4188.4|8
1734365550000|2024-12-16 16:12:30|4194.4|4188.4|4196.2|4190.2|4196.4|4190.4|4194.4|4188.4|2
1734365560000|2024-12-16 16:12:40|4196.4|4190.4|4196.4|4190.4|4196.9|4190.9|4196.4|4190.4|1
1734365570000|2024-12-16 16:12:50|4196.7|4190.7|4194.7|4188.7|4196.7|4190.7|4193.7|4187.7|18
1734365580000|2024-12-16 16:13:00|4194.4|4188.4|4193.7|4187.7|4194.4|4188.4|4193.7|4187.7|4
1734365590000|2024-12-16 16:13:10|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194.4|4188.4|4
1734365600000|2024-12-16 16:13:20|4195.2|4189.2|4194.4|4188.4|4195.2|4189.2|4194.4|4188.4|10
1734365610000|2024-12-16 16:13:30|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4193.1|4187.1|3
1734365620000|2024-12-16 16:13:40|4193.1|4187.1|4191.4|4185.4|4193.1|4187.1|4191.4|4185.4|1
1734365630000|2024-12-16 16:13:50|4191.2|4185.2|4191.7|4185.7|4192.2|4186.2|4191.1|4185.1|13
1734365640000|2024-12-16 16:14:00|4191.9|4185.9|4191.2|4185.2|4192.2|4186.2|4191.2|4185.2|5
1734365650000|2024-12-16 16:14:10|4191.1|4185.1|4191.4|4185.4|4191.4|4185.4|4191.1|4185.1|3
1734365660000|2024-12-16 16:14:20|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|7
1734365670000|2024-12-16 16:14:30|||||||||1
1734365680000|2024-12-16 16:14:40|4191.4|4185.4|4191.2|4185.2|4191.4|4185.4|4191.2|4185.2|4
1734365690000|2024-12-16 16:14:50|4191.4|4185.4|4191.1|4185.1|4191.4|4185.4|4191.1|4185.1|6
1734365700000|2024-12-16 16:15:00|4191.2|4185.2|4191.4|4185.4|4192.2|4186.2|4191.2|4185.2|9
1734365710000|2024-12-16 16:15:10|4192.2|4186.2|4191.1|4185.1|4192.4|4186.4|4191.1|4185.1|6
1734365720000|2024-12-16 16:15:20|4191.2|4185.2|4190.2|4184.2|4191.2|4185.2|4189.7|4183.7|9
1734365730000|2024-12-16 16:15:30|4189.7|4183.7|4190.4|4184.4|4190.4|4184.4|4189.4|4183.4|1
1734365740000|2024-12-16 16:15:40|4191.2|4185.2|4192.1|4186.1|4192.7|4186.7|4191.2|4185.2|9
1734365750000|2024-12-16 16:15:50|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|7
1734365760000|2024-12-16 16:16:00|4192.1|4186.1|4192.2|4186.2|4192.9|4186.9|4192.1|4186.1|6
1734365770000|2024-12-16 16:16:10|4192.6|4186.6|4193.2|4187.2|4193.2|4187.2|4192.2|4186.2|3
1734365780000|2024-12-16 16:16:20|4193.4|4187.4|4193.9|4187.9|4193.9|4187.9|4193.2|4187.2|35
1734365790000|2024-12-16 16:16:30|4193.7|4187.7|4194.6|4188.6|4194.6|4188.6|4193.2|4187.2|14
1734365800000|2024-12-16 16:16:40|4194.2|4188.2|4193.2|4187.2|4194.7|4188.7|4193.2|4187.2|2
1734365810000|2024-12-16 16:16:50|4192.9|4186.9|4193.7|4187.7|4193.7|4187.7|4192.9|4186.9|6
1734365820000|2024-12-16 16:17:00|4193.1|4187.1|4193.4|4187.4|4193.4|4187.4|4193.1|4187.1|4
1734365830000|2024-12-16 16:17:10|4194.2|4188.2|4193.7|4187.7|4194.2|4188.2|4193.2|4187.2|1
1734365840000|2024-12-16 16:17:20|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|11
1734365850000|2024-12-16 16:17:30|4192.7|4186.7|4193.4|4187.4|4193.4|4187.4|4192.2|4186.2|3
1734365860000|2024-12-16 16:17:40|4194.1|4188.1|4194.4|4188.4|4194.4|4188.4|4194.1|4188.1|3
1734365870000|2024-12-16 16:17:50|||||||||6
1734365880000|2024-12-16 16:18:00|4194.1|4188.1|4194.2|4188.2|4194.2|4188.2|4194.1|4188.1|6
1734365890000|2024-12-16 16:18:10|4194.4|4188.4|4194.7|4188.7|4194.7|4188.7|4194.4|4188.4|1
1734365900000|2024-12-16 16:18:20|4195.1|4189.1|4195.7|4189.7|4195.7|4189.7|4195.1|4189.1|8
1734365910000|2024-12-16 16:18:30|4195.2|4189.2|4194.2|4188.2|4195.2|4189.2|4193.9|4187.9|3
1734365920000|2024-12-16 16:18:40|4193.9|4187.9|4193.2|4187.2|4194.2|4188.2|4193.2|4187.2|0
1734365930000|2024-12-16 16:18:50|4193.6|4187.6|4192.9|4186.9|4193.7|4187.7|4192.7|4186.7|6
1734365940000|2024-12-16 16:19:00|4193.2|4187.2|4193.4|4187.4|4193.4|4187.4|4193.2|4187.2|4
1734365950000|2024-12-16 16:19:10|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4193.7|4187.7|5
1734365960000|2024-12-16 16:19:20|4193.9|4187.9|4194.2|4188.2|4194.2|4188.2|4193.4|4187.4|6
1734365970000|2024-12-16 16:19:30|4193.9|4187.9|4194.2|4188.2|4194.4|4188.4|4193.9|4187.9|2
1734365980000|2024-12-16 16:19:40|4194.4|4188.4|4194.7|4188.7|4194.9|4188.9|4194.4|4188.4|1
1734365990000|2024-12-16 16:19:50|4194.6|4188.6|4192.9|4186.9|4194.7|4188.7|4192.9|4186.9|19
1734366000000|2024-12-16 16:20:00|4192.7|4186.7|4192.4|4186.4|4192.9|4186.9|4192.4|4186.4|4
1734366010000|2024-12-16 16:20:10|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.2|4185.2|3
1734366020000|2024-12-16 16:20:20|4191.6|4185.6|4192.4|4186.4|4192.4|4186.4|4191.6|4185.6|7
1734366030000|2024-12-16 16:20:30|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|3
1734366040000|2024-12-16 16:20:40|4191.4|4185.4|4192.2|4186.2|4192.2|4186.2|4191.4|4185.4|4
1734366050000|2024-12-16 16:20:50|4191.9|4185.9|4191.7|4185.7|4192.4|4186.4|4191.7|4185.7|9
1734366060000|2024-12-16 16:21:00|4192.2|4186.2|4192.9|4186.9|4193.2|4187.2|4192.2|4186.2|8
1734366070000|2024-12-16 16:21:10|4193.2|4187.2|4193.2|4187.2|4193.7|4187.7|4192.7|4186.7|7
1734366080000|2024-12-16 16:21:20|4192.4|4186.4|4193.9|4187.9|4193.9|4187.9|4192.4|4186.4|23
1734366090000|2024-12-16 16:21:30|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|3
1734366100000|2024-12-16 16:21:40|4193.9|4187.9|4194.4|4188.4|4194.9|4188.9|4193.9|4187.9|21
1734366110000|2024-12-16 16:21:50|4194.2|4188.2|4193.9|4187.9|4194.2|4188.2|4192.9|4186.9|11
1734366120000|2024-12-16 16:22:00|4194.1|4188.1|4194.2|4188.2|4194.9|4188.9|4193.7|4187.7|5
1734366130000|2024-12-16 16:22:10|4194.1|4188.1|4193.4|4187.4|4194.2|4188.2|4193.4|4187.4|0
1734366140000|2024-12-16 16:22:20|4193.7|4187.7|4194.2|4188.2|4194.2|4188.2|4193.4|4187.4|8
1734366150000|2024-12-16 16:22:30|4193.9|4187.9|4193.9|4187.9|4194.4|4188.4|4193.9|4187.9|8
1734366160000|2024-12-16 16:22:40|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|3
1734366170000|2024-12-16 16:22:50|4193.4|4187.4|4193.9|4187.9|4193.9|4187.9|4193.4|4187.4|7
1734366180000|2024-12-16 16:23:00|4194.2|4188.2|4194.2|4188.2|4194.4|4188.4|4194.2|4188.2|1
1734366190000|2024-12-16 16:23:10|4193.9|4187.9|4194.4|4188.4|4194.4|4188.4|4193.9|4187.9|2
1734366200000|2024-12-16 16:23:20|4195.4|4189.4|4197.1|4191.1|4197.4|4191.4|4195.4|4189.4|16
1734366210000|2024-12-16 16:23:30|4196.4|4190.4|4196.9|4190.9|4197.2|4191.2|4196.2|4190.2|5
1734366220000|2024-12-16 16:23:40|4197.2|4191.2|4196.2|4190.2|4197.4|4191.4|4195.9|4189.9|5
1734366230000|2024-12-16 16:23:50|4195.9|4189.9|4195.7|4189.7|4196.2|4190.2|4195.7|4189.7|10
1734366240000|2024-12-16 16:24:00|4195.6|4189.6|4193.9|4187.9|4195.6|4189.6|4193.9|4187.9|6
1734366250000|2024-12-16 16:24:10|4194.2|4188.2|4195.4|4189.4|4195.4|4189.4|4193.6|4187.6|13
1734366260000|2024-12-16 16:24:20|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|27
1734366270000|2024-12-16 16:24:30|4194.6|4188.6|4195.6|4189.6|4195.6|4189.6|4194.2|4188.2|8
1734366280000|2024-12-16 16:24:40|4195.2|4189.2|4194.6|4188.6|4195.2|4189.2|4194.6|4188.6|0
1734366290000|2024-12-16 16:24:50|4194.7|4188.7|4194.7|4188.7|4195.2|4189.2|4194.7|4188.7|5
1734366300000|2024-12-16 16:25:00|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4194.9|4188.9|11
1734366310000|2024-12-16 16:25:10|4195.4|4189.4|4195.2|4189.2|4196.1|4190.1|4195.1|4189.1|7
1734366320000|2024-12-16 16:25:20|4195.6|4189.6|4195.2|4189.2|4195.6|4189.6|4195.2|4189.2|0
1734366330000|2024-12-16 16:25:30|4194.7|4188.7|4194.7|4188.7|4195.1|4189.1|4193.2|4187.2|25
1734366340000|2024-12-16 16:25:40|4194.4|4188.4|4194.6|4188.6|4195.1|4189.1|4194.4|4188.4|0
1734366350000|2024-12-16 16:25:50|4194.2|4188.2|4193.7|4187.7|4194.6|4188.6|4193.7|4187.7|0
1734366360000|2024-12-16 16:26:00|4194.4|4188.4|4195.4|4189.4|4195.4|4189.4|4194.4|4188.4|17
1734366370000|2024-12-16 16:26:10|4195.2|4189.2|4193.7|4187.7|4195.2|4189.2|4193.7|4187.7|11
1734366380000|2024-12-16 16:26:20|4193.2|4187.2|4192.6|4186.6|4193.2|4187.2|4192.6|4186.6|2
1734366390000|2024-12-16 16:26:30|4192.2|4186.2|4193.1|4187.1|4193.1|4187.1|4192.1|4186.1|12
1734366400000|2024-12-16 16:26:40|4192.7|4186.7|4192.6|4186.6|4193.1|4187.1|4192.6|4186.6|1
1734366410000|2024-12-16 16:26:50|4193.1|4187.1|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|3
1734366420000|2024-12-16 16:27:00|4193.4|4187.4|4194.4|4188.4|4195.2|4189.2|4193.4|4187.4|24
1734366430000|2024-12-16 16:27:10|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.2|4188.2|7
1734366440000|2024-12-16 16:27:20|4194.4|4188.4|4195.9|4189.9|4195.9|4189.9|4194.2|4188.2|6
1734366450000|2024-12-16 16:27:30|||||||||6
1734366460000|2024-12-16 16:27:40|4195.7|4189.7|4195.4|4189.4|4195.7|4189.7|4195.4|4189.4|2
1734366470000|2024-12-16 16:27:50|4194.1|4188.1|4193.7|4187.7|4194.1|4188.1|4193.7|4187.7|3
1734366480000|2024-12-16 16:28:00|4193.4|4187.4|4194.2|4188.2|4194.4|4188.4|4193.2|4187.2|10
1734366490000|2024-12-16 16:28:10|4194.1|4188.1|4193.1|4187.1|4194.1|4188.1|4193.1|4187.1|2
1734366500000|2024-12-16 16:28:20|4192.7|4186.7|4192.2|4186.2|4192.7|4186.7|4192.2|4186.2|0
1734366510000|2024-12-16 16:28:30|4192.4|4186.4|4193.2|4187.2|4193.2|4187.2|4192.2|4186.2|7
1734366520000|2024-12-16 16:28:40|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|1
1734366530000|2024-12-16 16:28:50|4193.2|4187.2|4193.2|4187.2|4193.4|4187.4|4193.2|4187.2|2
1734366540000|2024-12-16 16:29:00|4193.1|4187.1|4194.7|4188.7|4194.7|4188.7|4193.1|4187.1|24
1734366550000|2024-12-16 16:29:10|4195.2|4189.2|4194.1|4188.1|4195.6|4189.6|4194.1|4188.1|5
1734366560000|2024-12-16 16:29:20|4194.2|4188.2|4194.2|4188.2|4195.1|4189.1|4194.2|4188.2|0
1734366570000|2024-12-16 16:29:30|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|9
1734366580000|2024-12-16 16:29:40|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|2
1734366590000|2024-12-16 16:29:50|4194.1|4188.1|4194.2|4188.2|4194.2|4188.2|4193.6|4187.6|0
1734366600000|2024-12-16 16:30:00|4194.6|4188.6|4194.6|4188.6|4195.1|4189.1|4194.1|4188.1|19
1734366610000|2024-12-16 16:30:10|4194.7|4188.7|4194.6|4188.6|4194.7|4188.7|4194.6|4188.6|1
1734366620000|2024-12-16 16:30:20|4194.2|4188.2|4194.1|4188.1|4194.2|4188.2|4193.2|4187.2|9
1734366630000|2024-12-16 16:30:30|4193.7|4187.7|4194.1|4188.1|4194.1|4188.1|4193.6|4187.6|7
1734366640000|2024-12-16 16:30:40|4194.2|4188.2|4194.4|4188.4|4194.4|4188.4|4194.1|4188.1|4
1734366650000|2024-12-16 16:30:50|4194.2|4188.2|4194.2|4188.2|4194.4|4188.4|4194.2|4188.2|10
1734366660000|2024-12-16 16:31:00|4194.9|4188.9|4195.1|4189.1|4195.1|4189.1|4194.1|4188.1|46
1734366670000|2024-12-16 16:31:10|4196.4|4190.4|4196.2|4190.2|4196.4|4190.4|4196.2|4190.2|13
1734366680000|2024-12-16 16:31:20|4197.1|4191.1|4198.2|4192.2|4198.2|4192.2|4196.7|4190.7|11
1734366690000|2024-12-16 16:31:30|4197.7|4191.7|4195.4|4189.4|4197.7|4191.7|4195.2|4189.2|23
1734366700000|2024-12-16 16:31:40|4195.6|4189.6|4196.2|4190.2|4196.2|4190.2|4195.6|4189.6|5
1734366710000|2024-12-16 16:31:50|4196.1|4190.1|4196.2|4190.2|4196.2|4190.2|4196.1|4190.1|0
1734366720000|2024-12-16 16:32:00|4197.4|4191.4|4197.2|4191.2|4197.4|4191.4|4197.2|4191.2|9
1734366730000|2024-12-16 16:32:10|4197.4|4191.4|4197.4|4191.4|4197.8|4191.8|4197.1|4191.1|1
1734366740000|2024-12-16 16:32:20|4198.1|4192.1|4200.1|4194.1|4200.3|4194.3|4198.1|4192.1|23
1734366750000|2024-12-16 16:32:30|4199.4|4193.4|4199.1|4193.1|4199.4|4193.4|4199.1|4193.1|10
1734366760000|2024-12-16 16:32:40|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1734366770000|2024-12-16 16:32:50|4199.8|4193.8|4199.3|4193.3|4199.8|4193.8|4199.1|4193.1|1
1734366780000|2024-12-16 16:33:00|4199.1|4193.1|4200.3|4194.3|4201.1|4195.1|4197.3|4191.3|46
1734366790000|2024-12-16 16:33:10|4201.3|4195.3|4200.1|4194.1|4201.3|4195.3|4199.3|4193.3|4
1734366800000|2024-12-16 16:33:20|4199.6|4193.6|4199.1|4193.1|4199.6|4193.6|4198.6|4192.6|1
1734366810000|2024-12-16 16:33:30|4198.8|4192.8|4199.6|4193.6|4200.1|4194.1|4198.8|4192.8|14
1734366820000|2024-12-16 16:33:40|4199.9|4193.9|4201.3|4195.3|4201.3|4195.3|4199.8|4193.8|37
1734366830000|2024-12-16 16:33:50|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4200.8|4194.8|10
1734366840000|2024-12-16 16:34:00|4201.8|4195.8|4202.1|4196.1|4203.1|4197.1|4201.8|4195.8|11
1734366850000|2024-12-16 16:34:10|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.1|4196.1|4
1734366860000|2024-12-16 16:34:20|4202.1|4196.1|4200.8|4194.8|4202.1|4196.1|4200.8|4194.8|2
1734366870000|2024-12-16 16:34:30|4200.6|4194.6|4201.3|4195.3|4202.3|4196.3|4200.6|4194.6|35
1734366880000|2024-12-16 16:34:40|4202.3|4196.3|4202.1|4196.1|4202.4|4196.4|4201.9|4195.9|5
1734366890000|2024-12-16 16:34:50|4201.8|4195.8|4201.6|4195.6|4201.8|4195.8|4201.3|4195.3|0
1734366900000|2024-12-16 16:35:00|4201.8|4195.8|4200.9|4194.9|4202.3|4196.3|4200.9|4194.9|11
1734366910000|2024-12-16 16:35:10|4201.3|4195.3|4199.1|4193.1|4201.3|4195.3|4198.1|4192.1|24
1734366920000|2024-12-16 16:35:20|||||||||1
1734366930000|2024-12-16 16:35:30|4199.3|4193.3|4199.1|4193.1|4199.3|4193.3|4199.1|4193.1|7
1734366940000|2024-12-16 16:35:40|4199.4|4193.4|4200.3|4194.3|4200.3|4194.3|4199.4|4193.4|11
1734366960000|2024-12-16 16:36:00|4199.4|4193.4|4199.3|4193.3|4200.1|4194.1|4199.3|4193.3|11
1734366970000|2024-12-16 16:36:10|4199.1|4193.1|4198.4|4192.4|4199.1|4193.1|4198.3|4192.3|0
1734366980000|2024-12-16 16:36:20|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.4|4192.4|21
1734366990000|2024-12-16 16:36:30|4199.1|4193.1|4198.3|4192.3|4199.1|4193.1|4198.3|4192.3|8
1734367000000|2024-12-16 16:36:40|4198.6|4192.6|4198.3|4192.3|4198.8|4192.8|4198.3|4192.3|0
1734367020000|2024-12-16 16:37:00|4197.1|4191.1|4195.8|4189.8|4197.1|4191.1|4195.8|4189.8|10
1734367030000|2024-12-16 16:37:10|4196.3|4190.3|4195.1|4189.1|4196.3|4190.3|4195.1|4189.1|3
1734367040000|2024-12-16 16:37:20|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|10
1734367050000|2024-12-16 16:37:30|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4195.8|4189.8|5
1734367060000|2024-12-16 16:37:40|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|33
1734367070000|2024-12-16 16:37:50|4197.6|4191.6|4198.3|4192.3|4198.3|4192.3|4197.6|4191.6|2
1734367080000|2024-12-16 16:38:00|4198.9|4192.9|4199.3|4193.3|4199.4|4193.4|4198.9|4192.9|0
1734367090000|2024-12-16 16:38:10|4199.6|4193.6|4199.9|4193.9|4200.3|4194.3|4199.6|4193.6|2
1734367100000|2024-12-16 16:38:20|4200.3|4194.3|4200.3|4194.3|4200.9|4194.9|4200.3|4194.3|3
1734367110000|2024-12-16 16:38:30|4200.4|4194.4|4200.3|4194.3|4200.4|4194.4|4200.3|4194.3|2
1734367120000|2024-12-16 16:38:40|4199.9|4193.9|4199.4|4193.4|4199.9|4193.9|4199.3|4193.3|4
1734367130000|2024-12-16 16:38:50|4199.3|4193.3|4199.4|4193.4|4199.4|4193.4|4199.3|4193.3|0
1734367140000|2024-12-16 16:39:00|4199.3|4193.3|4199.3|4193.3|4199.4|4193.4|4199.3|4193.3|0
1734367150000|2024-12-16 16:39:10|4199.1|4193.1|4199.1|4193.1|4199.3|4193.3|4199.1|4193.1|1
1734367160000|2024-12-16 16:39:20|4198.4|4192.4|4198.1|4192.1|4198.4|4192.4|4198.1|4192.1|10
1734367170000|2024-12-16 16:39:30|4197.8|4191.8|4197.3|4191.3|4197.8|4191.8|4197.3|4191.3|1
1734367180000|2024-12-16 16:39:40|4197.6|4191.6|4197.3|4191.3|4197.8|4191.8|4197.3|4191.3|1
1734367190000|2024-12-16 16:39:50|4197.8|4191.8|4197.3|4191.3|4198.1|4192.1|4197.1|4191.1|2
1734367200000|2024-12-16 16:40:00|4197.6|4191.6|4198.3|4192.3|4198.3|4192.3|4197.6|4191.6|10
1734367210000|2024-12-16 16:40:10|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1734367220000|2024-12-16 16:40:20|4198.3|4192.3|4197.4|4191.4|4198.3|4192.3|4197.4|4191.4|2
1734367230000|2024-12-16 16:40:30|4197.8|4191.8|4197.3|4191.3|4197.9|4191.9|4196.9|4190.9|4
1734367240000|2024-12-16 16:40:40|4197.4|4191.4|4198.3|4192.3|4198.3|4192.3|4197.4|4191.4|4
1734367250000|2024-12-16 16:40:50|4198.1|4192.1|4198.3|4192.3|4198.4|4192.4|4198.1|4192.1|2
1734367260000|2024-12-16 16:41:00|4198.4|4192.4|4197.6|4191.6|4198.4|4192.4|4197.1|4191.1|2
1734367270000|2024-12-16 16:41:10|4197.9|4191.9|4198.4|4192.4|4198.4|4192.4|4197.3|4191.3|1
1734367280000|2024-12-16 16:41:20|4198.3|4192.3|4199.1|4193.1|4199.1|4193.1|4198.3|4192.3|2
1734367290000|2024-12-16 16:41:30|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1734367300000|2024-12-16 16:41:40|4199.1|4193.1|4200.3|4194.3|4200.3|4194.3|4199.1|4193.1|9
1734367310000|2024-12-16 16:41:50|4199.7|4193.7|4199.1|4193.1|4199.7|4193.7|4198.3|4192.3|26
1734367320000|2024-12-16 16:42:00|4198.8|4192.8|4200.3|4194.3|4200.3|4194.3|4198.3|4192.3|23
1734367330000|2024-12-16 16:42:10|4200.4|4194.4|4200.3|4194.3|4200.4|4194.4|4199.4|4193.4|3
1734367340000|2024-12-16 16:42:20|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.3|4194.3|3
1734367350000|2024-12-16 16:42:30|4200.3|4194.3|4201.4|4195.4|4201.4|4195.4|4200.3|4194.3|8
1734367370000|2024-12-16 16:42:50|4201.3|4195.3|4200.3|4194.3|4201.3|4195.3|4200.3|4194.3|7
1734367380000|2024-12-16 16:43:00|4199.4|4193.4|4200.3|4194.3|4200.3|4194.3|4199.3|4193.3|1
1734367390000|2024-12-16 16:43:10|4199.8|4193.8|4200.1|4194.1|4200.1|4194.1|4199.8|4193.8|0
1734367400000|2024-12-16 16:43:20|4199.8|4193.8|4199.4|4193.4|4199.8|4193.8|4199.3|4193.3|1
1734367410000|2024-12-16 16:43:30|4200.1|4194.1|4199.3|4193.3|4200.1|4194.1|4199.3|4193.3|2
1734367420000|2024-12-16 16:43:40|4199.4|4193.4|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|0
1734367430000|2024-12-16 16:43:50|4199.4|4193.4|4199.4|4193.4|4199.8|4193.8|4199.3|4193.3|6
1734367440000|2024-12-16 16:44:00|4199.3|4193.3|4199.3|4193.3|4199.4|4193.4|4199.1|4193.1|5
1734367450000|2024-12-16 16:44:10|||||||||1
1734367460000|2024-12-16 16:44:20|4199.8|4193.8|4199.3|4193.3|4199.8|4193.8|4199.3|4193.3|2
1734367470000|2024-12-16 16:44:30|4199.1|4193.1|4199.3|4193.3|4200.8|4194.8|4198.4|4192.4|15
1734367480000|2024-12-16 16:44:40|4199.6|4193.6|4200.3|4194.3|4200.3|4194.3|4199.6|4193.6|0
1734367490000|2024-12-16 16:44:50|4199.9|4193.9|4200.3|4194.3|4200.3|4194.3|4199.9|4193.9|2
1734367500000|2024-12-16 16:45:00|4200.4|4194.4|4200.3|4194.3|4200.9|4194.9|4200.3|4194.3|1
1734367510000|2024-12-16 16:45:10|4199.3|4193.3|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|7
1734367520000|2024-12-16 16:45:20|4200.3|4194.3|4199.9|4193.9|4200.3|4194.3|4199.4|4193.4|5
1734367530000|2024-12-16 16:45:30|4200.3|4194.3|4199.4|4193.4|4200.3|4194.3|4199.4|4193.4|0
1734367550000|2024-12-16 16:45:50|4198.3|4192.3|4198.3|4192.3|4198.4|4192.4|4198.3|4192.3|21
1734367560000|2024-12-16 16:46:00|4198.4|4192.4|4199.3|4193.3|4199.3|4193.3|4198.4|4192.4|6
1734367570000|2024-12-16 16:46:10|4198.9|4192.9|4198.4|4192.4|4198.9|4192.9|4198.3|4192.3|6
1734367580000|2024-12-16 16:46:20|4198.8|4192.8|4199.4|4193.4|4199.8|4193.8|4198.8|4192.8|31
1734367590000|2024-12-16 16:46:30|4199.3|4193.3|4200.8|4194.8|4201.1|4195.1|4199.3|4193.3|17
1734367600000|2024-12-16 16:46:40|4200.4|4194.4|4200.8|4194.8|4200.8|4194.8|4200.4|4194.4|0
1734367610000|2024-12-16 16:46:50|4200.3|4194.3|4200.9|4194.9|4200.9|4194.9|4200.3|4194.3|4
1734367620000|2024-12-16 16:47:00|4201.3|4195.3|4200.9|4194.9|4201.3|4195.3|4200.8|4194.8|0
1734367630000|2024-12-16 16:47:10|4201.3|4195.3|4200.8|4194.8|4201.3|4195.3|4200.4|4194.4|1
1734367640000|2024-12-16 16:47:20|4200.4|4194.4|4200.8|4194.8|4200.8|4194.8|4200.4|4194.4|1
1734367650000|2024-12-16 16:47:30|4200.4|4194.4|4201.3|4195.3|4201.3|4195.3|4200.4|4194.4|3
1734367660000|2024-12-16 16:47:40|4200.9|4194.9|4201.4|4195.4|4201.4|4195.4|4200.9|4194.9|1
1734367670000|2024-12-16 16:47:50|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|3
1734367680000|2024-12-16 16:48:00|4202.3|4196.3|4200.3|4194.3|4202.8|4196.8|4200.3|4194.3|27
1734367690000|2024-12-16 16:48:10|4200.1|4194.1|4200.3|4194.3|4200.3|4194.3|4200.1|4194.1|2
1734367700000|2024-12-16 16:48:20|4201.1|4195.1|4200.8|4194.8|4201.1|4195.1|4200.3|4194.3|9
1734367710000|2024-12-16 16:48:30|4200.4|4194.4|4200.8|4194.8|4201.1|4195.1|4200.4|4194.4|0
1734367720000|2024-12-16 16:48:40|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4200.8|4194.8|0
1734367730000|2024-12-16 16:48:50|4200.8|4194.8|4201.3|4195.3|4201.3|4195.3|4200.8|4194.8|3
1734367740000|2024-12-16 16:49:00|4201.1|4195.1|4199.9|4193.9|4201.3|4195.3|4199.4|4193.4|6
1734367750000|2024-12-16 16:49:10|4199.8|4193.8|4199.3|4193.3|4199.8|4193.8|4198.3|4192.3|4
1734367770000|2024-12-16 16:49:30|4199.1|4193.1|4198.8|4192.8|4199.1|4193.1|4198.3|4192.3|1
1734367780000|2024-12-16 16:49:40|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.1|4192.1|9
1734367790000|2024-12-16 16:49:50|4199.7|4193.7|4200.8|4194.8|4201.3|4195.3|4199.7|4193.7|34
1734367800000|2024-12-16 16:50:00|4200.9|4194.9|4200.3|4194.3|4200.9|4194.9|4200.3|4194.3|5
1734367810000|2024-12-16 16:50:10|4199.8|4193.8|4199.4|4193.4|4199.8|4193.8|4199.3|4193.3|4
1734367820000|2024-12-16 16:50:20|4199.3|4193.3|4200.3|4194.3|4200.4|4194.4|4199.3|4193.3|36
1734367830000|2024-12-16 16:50:30|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|1
1734367840000|2024-12-16 16:50:40|4200.6|4194.6|4201.4|4195.4|4201.4|4195.4|4200.6|4194.6|4
1734367850000|2024-12-16 16:50:50|4201.8|4195.8|4201.4|4195.4|4201.8|4195.8|4201.3|4195.3|1
1734367860000|2024-12-16 16:51:00|4203.4|4197.4|4203.3|4197.3|4203.9|4197.9|4203.3|4197.3|7
1734367870000|2024-12-16 16:51:10|4203.1|4197.1|4202.8|4196.8|4203.1|4197.1|4202.4|4196.4|1
1734367880000|2024-12-16 16:51:20|4202.4|4196.4|4202.3|4196.3|4202.4|4196.4|4202.3|4196.3|4
1734367890000|2024-12-16 16:51:30|4202.8|4196.8|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|2
1734367910000|2024-12-16 16:51:50|4202.9|4196.9|4202.3|4196.3|4202.9|4196.9|4202.3|4196.3|0
1734367920000|2024-12-16 16:52:00|4202.4|4196.4|4203.4|4197.4|4203.4|4197.4|4202.3|4196.3|4
1734367940000|2024-12-16 16:52:20|4203.6|4197.6|4205.4|4199.4|4205.4|4199.4|4203.6|4197.6|4
1734367950000|2024-12-16 16:52:30|4204.4|4198.4|4205.4|4199.4|4205.4|4199.4|4204.4|4198.4|4
1734367960000|2024-12-16 16:52:40|||||||||1
1734367970000|2024-12-16 16:52:50|4205.3|4199.3|4205.4|4199.4|4205.4|4199.4|4205.3|4199.3|1
1734367980000|2024-12-16 16:53:00|4205.3|4199.3|4206.4|4200.4|4206.4|4200.4|4204.4|4198.4|18
1734367990000|2024-12-16 16:53:10|4207.4|4201.4|4208.3|4202.3|4210.3|4204.3|4207.4|4201.4|36
1734368000000|2024-12-16 16:53:20|4208.1|4202.1|4207.4|4201.4|4209.1|4203.1|4207.4|4201.4|1
1734368010000|2024-12-16 16:53:30|4207.8|4201.8|4208.3|4202.3|4208.4|4202.4|4207.8|4201.8|10
1734368020000|2024-12-16 16:53:40|4207.4|4201.4|4207.9|4201.9|4208.3|4202.3|4207.4|4201.4|7
1734368030000|2024-12-16 16:53:50|4207.8|4201.8|4207.3|4201.3|4207.9|4201.9|4207.3|4201.3|7
1734368040000|2024-12-16 16:54:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|5
1734368050000|2024-12-16 16:54:10|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1734368060000|2024-12-16 16:54:20|4207.3|4201.3|4208.4|4202.4|4208.4|4202.4|4207.3|4201.3|23
1734368070000|2024-12-16 16:54:30|4209.9|4203.9|4208.9|4202.9|4210.4|4204.4|4208.9|4202.9|55
1734368080000|2024-12-16 16:54:40|4209.3|4203.3|4209.4|4203.4|4209.9|4203.9|4209.3|4203.3|2
1734368090000|2024-12-16 16:54:50|4208.9|4202.9|4208.4|4202.4|4208.9|4202.9|4208.4|4202.4|3
1734368100000|2024-12-16 16:55:00|4207.9|4201.9|4206.4|4200.4|4207.9|4201.9|4206.4|4200.4|9
1734368110000|2024-12-16 16:55:10|4205.4|4199.4|4206.1|4200.1|4206.4|4200.4|4205.4|4199.4|11
1734368120000|2024-12-16 16:55:20|4206.8|4200.8|4206.3|4200.3|4206.8|4200.8|4206.1|4200.1|14
1734368130000|2024-12-16 16:55:30|4206.1|4200.1|4206.3|4200.3|4206.4|4200.4|4206.1|4200.1|4
1734368140000|2024-12-16 16:55:40|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|3
1734368160000|2024-12-16 16:56:00|4205.1|4199.1|4205.4|4199.4|4206.1|4200.1|4205.1|4199.1|23
1734368170000|2024-12-16 16:56:10|4205.8|4199.8|4205.4|4199.4|4205.8|4199.8|4205.4|4199.4|0
1734368180000|2024-12-16 16:56:20|4205.3|4199.3|4206.3|4200.3|4206.6|4200.6|4204.3|4198.3|14
1734368190000|2024-12-16 16:56:30|4207.1|4201.1|4207.8|4201.8|4207.8|4201.8|4207.1|4201.1|7
1734368200000|2024-12-16 16:56:40|4207.6|4201.6|4206.6|4200.6|4208.1|4202.1|4206.3|4200.3|5
1734368210000|2024-12-16 16:56:50|4206.3|4200.3|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|4
1734368220000|2024-12-16 16:57:00|4205.6|4199.6|4203.9|4197.9|4205.6|4199.6|4203.8|4197.8|7
1734368230000|2024-12-16 16:57:10|4204.3|4198.3|4203.4|4197.4|4204.3|4198.3|4203.4|4197.4|37
1734368240000|2024-12-16 16:57:20|4202.3|4196.3|4201.9|4195.9|4202.3|4196.3|4201.9|4195.9|4
1734368250000|2024-12-16 16:57:30|4202.3|4196.3|4202.3|4196.3|4202.4|4196.4|4201.8|4195.8|8
1734368260000|2024-12-16 16:57:40|4202.8|4196.8|4203.3|4197.3|4203.3|4197.3|4202.8|4196.8|4
1734368280000|2024-12-16 16:58:00|4202.9|4196.9|4203.3|4197.3|4203.3|4197.3|4202.9|4196.9|5
1734368290000|2024-12-16 16:58:10|4203.6|4197.6|4204.3|4198.3|4204.3|4198.3|4203.6|4197.6|5
1734368300000|2024-12-16 16:58:20|4204.8|4198.8|4204.4|4198.4|4204.8|4198.8|4204.3|4198.3|1
1734368310000|2024-12-16 16:58:30|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|1
1734368320000|2024-12-16 16:58:40|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.8|4198.8|4
1734368330000|2024-12-16 16:58:50|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|0
1734368340000|2024-12-16 16:59:00|4204.3|4198.3|4205.3|4199.3|4205.8|4199.8|4204.3|4198.3|5
1734368350000|2024-12-16 16:59:10|4205.4|4199.4|4205.8|4199.8|4205.8|4199.8|4205.3|4199.3|0
1734368360000|2024-12-16 16:59:20|4206.8|4200.8|4206.9|4200.9|4207.3|4201.3|4206.4|4200.4|11
1734368370000|2024-12-16 16:59:30|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|1
1734368380000|2024-12-16 16:59:40|4206.9|4200.9|4207.3|4201.3|4207.4|4201.4|4206.9|4200.9|0
1734368390000|2024-12-16 16:59:50|4207.8|4201.8|4208.1|4202.1|4208.1|4202.1|4207.8|4201.8|1
1734368400000|2024-12-16 17:00:00|4208.4|4202.4|4213.8|4207.8|4217.3|4211.3|4208.4|4202.4|150
1734368410000|2024-12-16 17:00:10|4213.4|4207.4|4214.3|4208.3|4214.4|4208.4|4213.3|4207.3|9
1734368420000|2024-12-16 17:00:20|4214.4|4208.4|4213.4|4207.4|4215.4|4209.4|4213.4|4207.4|10
1734368430000|2024-12-16 17:00:30|4213.8|4207.8|4213.4|4207.4|4213.8|4207.8|4213.4|4207.4|0
1734368440000|2024-12-16 17:00:40|4213.8|4207.8|4210.6|4204.6|4213.8|4207.8|4210.1|4204.1|35
1734368450000|2024-12-16 17:00:50|4210.3|4204.3|4210.6|4204.6|4210.8|4204.8|4210.3|4204.3|3
1734368460000|2024-12-16 17:01:00|4210.8|4204.8|4212.4|4206.4|4212.8|4206.8|4210.6|4204.6|17
1734368470000|2024-12-16 17:01:10|4212.8|4206.8|4212.3|4206.3|4212.8|4206.8|4210.8|4204.8|22
1734368480000|2024-12-16 17:01:20|4212|4206|4213.6|4207.6|4213.8|4207.8|4211.3|4205.3|31
1734368490000|2024-12-16 17:01:30|4212.8|4206.8|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|1
1734368500000|2024-12-16 17:01:40|4213.5|4207.5|4214.3|4208.3|4214.5|4208.5|4213.5|4207.5|195
1734368510000|2024-12-16 17:01:50|4214.1|4208.1|4214.3|4208.3|4215.1|4209.1|4213.6|4207.6|6
1734368520000|2024-12-16 17:02:00|4214.1|4208.1|4214.8|4208.8|4215.8|4209.8|4214.1|4208.1|38
1734368530000|2024-12-16 17:02:10|4214.5|4208.5|4214.5|4208.5|4214.8|4208.8|4214.3|4208.3|1
1734368540000|2024-12-16 17:02:20|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|3
1734368550000|2024-12-16 17:02:30|4214.6|4208.6|4214.3|4208.3|4215.3|4209.3|4214.3|4208.3|4
1734368560000|2024-12-16 17:02:40|4214.5|4208.5|4213.5|4207.5|4214.5|4208.5|4213.3|4207.3|4
1734368570000|2024-12-16 17:02:50|4214.3|4208.3|4213.3|4207.3|4214.5|4208.5|4213.1|4207.1|16
1734368580000|2024-12-16 17:03:00|4213.5|4207.5|4213.3|4207.3|4213.5|4207.5|4212.8|4206.8|2
1734368590000|2024-12-16 17:03:10|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|6
1734368600000|2024-12-16 17:03:20|4212.5|4206.5|4212.8|4206.8|4212.8|4206.8|4212.5|4206.5|7
1734368610000|2024-12-16 17:03:30|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|5
1734368620000|2024-12-16 17:03:40|4213.1|4207.1|4212.8|4206.8|4213.1|4207.1|4212.8|4206.8|3
1734368630000|2024-12-16 17:03:50|4213|4207|4211.3|4205.3|4213.6|4207.6|4211.3|4205.3|17
1734368640000|2024-12-16 17:04:00|4211.1|4205.1|4208.8|4202.8|4211.8|4205.8|4208.8|4202.8|20
1734368650000|2024-12-16 17:04:10|4209.1|4203.1|4210.1|4204.1|4210.3|4204.3|4208.8|4202.8|26
1734368660000|2024-12-16 17:04:20|4209.8|4203.8|4207.8|4201.8|4209.8|4203.8|4207.8|4201.8|16
1734368670000|2024-12-16 17:04:30|4208.1|4202.1|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|14
1734368680000|2024-12-16 17:04:40|4207.3|4201.3|4207.1|4201.1|4208.1|4202.1|4207.1|4201.1|15
1734368690000|2024-12-16 17:04:50|4207.3|4201.3|4209.3|4203.3|4210.6|4204.6|4207.1|4201.1|20
1734368700000|2024-12-16 17:05:00|4209.5|4203.5|4211.1|4205.1|4211.1|4205.1|4209.5|4203.5|5
1734368710000|2024-12-16 17:05:10|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|4210.6|4204.6|1
1734368720000|2024-12-16 17:05:20|4210.1|4204.1|4211.1|4205.1|4211.1|4205.1|4210.1|4204.1|21
1734368730000|2024-12-16 17:05:30|4210.1|4204.1|4210.3|4204.3|4210.6|4204.6|4210.1|4204.1|3
1734368740000|2024-12-16 17:05:40|4210.5|4204.5|4211.3|4205.3|4211.3|4205.3|4210.1|4204.1|5
1734368750000|2024-12-16 17:05:50|4211.5|4205.5|4211.1|4205.1|4211.8|4205.8|4211.1|4205.1|3
1734368760000|2024-12-16 17:06:00|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.1|4205.1|3
1734368770000|2024-12-16 17:06:10|4211.1|4205.1|4211.3|4205.3|4211.3|4205.3|4211.1|4205.1|2
1734368780000|2024-12-16 17:06:20|4211.1|4205.1|4211.3|4205.3|4211.3|4205.3|4211.1|4205.1|2
1734368790000|2024-12-16 17:06:30|||||||||1
1734368800000|2024-12-16 17:06:40|4213.2|4207.2|4212.1|4206.1|4213.6|4207.6|4212.1|4206.1|25
1734368810000|2024-12-16 17:06:50|4212.3|4206.3|4211.3|4205.3|4212.3|4206.3|4211.1|4205.1|7
1734368820000|2024-12-16 17:07:00|4211.1|4205.1|4211.1|4205.1|4211.3|4205.3|4211.1|4205.1|4
1734368830000|2024-12-16 17:07:10|4211.3|4205.3|4211.1|4205.1|4211.3|4205.3|4211.1|4205.1|2
1734368840000|2024-12-16 17:07:20|4211.5|4205.5|4212.1|4206.1|4212.1|4206.1|4211.5|4205.5|13
1734368850000|2024-12-16 17:07:30|4212.3|4206.3|4212.1|4206.1|4212.3|4206.3|4212.1|4206.1|9
1734368860000|2024-12-16 17:07:40|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|75
1734368880000|2024-12-16 17:08:00|||||||||11
1734368890000|2024-12-16 17:08:10|||||||||1
1734368900000|2024-12-16 17:08:20|||||||||1
1734368920000|2024-12-16 17:08:40|4209.1|4203.1|4210.1|4204.1|4210.1|4204.1|4209.1|4203.1|7
1734368930000|2024-12-16 17:08:50|4209.8|4203.8|4209.1|4203.1|4209.8|4203.8|4209.1|4203.1|40
1734368940000|2024-12-16 17:09:00|4208.8|4202.8|4209.1|4203.1|4209.1|4203.1|4208.1|4202.1|94
1734368950000|2024-12-16 17:09:10|4208.8|4202.8|4206.1|4200.1|4208.8|4202.8|4206.1|4200.1|11
1734368960000|2024-12-16 17:09:20|4206.6|4200.6|4204.6|4198.6|4206.6|4200.6|4204.3|4198.3|15
1734368970000|2024-12-16 17:09:30|4204.3|4198.3|4204.1|4198.1|4204.3|4198.3|4203.8|4197.8|1
1734368980000|2024-12-16 17:09:40|4203.1|4197.1|4203.6|4197.6|4203.6|4197.6|4203.1|4197.1|15
1734368990000|2024-12-16 17:09:50|4202.6|4196.6|4202.8|4196.8|4203.1|4197.1|4202.6|4196.6|8
1734369000000|2024-12-16 17:10:00|4202.6|4196.6|4202.1|4196.1|4202.6|4196.6|4201.1|4195.1|24
1734369010000|2024-12-16 17:10:10|4201.8|4195.8|4199.1|4193.1|4201.8|4195.8|4198.8|4192.8|18
1734369020000|2024-12-16 17:10:20|4199.3|4193.3|4197.5|4191.5|4199.3|4193.3|4197.5|4191.5|6
1734369030000|2024-12-16 17:10:30|4197.3|4191.3|4198.1|4192.1|4198.3|4192.3|4196.8|4190.8|16
1734369040000|2024-12-16 17:10:40|4198.3|4192.3|4198.6|4192.6|4198.8|4192.8|4198.3|4192.3|6
1734369050000|2024-12-16 17:10:50|4198.8|4192.8|4197.3|4191.3|4198.8|4192.8|4197.3|4191.3|3
1734369060000|2024-12-16 17:11:00|4198.1|4192.1|4200.1|4194.1|4200.5|4194.5|4197.8|4191.8|33
1734369070000|2024-12-16 17:11:10|4199.8|4193.8|4199.3|4193.3|4200.3|4194.3|4198.8|4192.8|9
1734369080000|2024-12-16 17:11:20|4199.1|4193.1|4197.3|4191.3|4199.3|4193.3|4197.3|4191.3|10
1734369090000|2024-12-16 17:11:30|4197.6|4191.6|4197.1|4191.1|4198.1|4192.1|4197.1|4191.1|4
1734369100000|2024-12-16 17:11:40|4197.3|4191.3|4197.8|4191.8|4197.8|4191.8|4197.3|4191.3|4
1734369110000|2024-12-16 17:11:50|4197.6|4191.6|4195.8|4189.8|4198.1|4192.1|4195.8|4189.8|11
1734369120000|2024-12-16 17:12:00|4196.3|4190.3|4196.3|4190.3|4196.8|4190.8|4196.1|4190.1|3
1734369130000|2024-12-16 17:12:10|4196.9|4190.9|4195.8|4189.8|4196.9|4190.9|4195.8|4189.8|15
1734369140000|2024-12-16 17:12:20|4196.1|4190.1|4195.8|4189.8|4196.3|4190.3|4195.8|4189.8|0
1734369150000|2024-12-16 17:12:30|4196|4190|4196.1|4190.1|4196.5|4190.5|4196|4190|5
1734369160000|2024-12-16 17:12:40|4195.6|4189.6|4195.1|4189.1|4195.6|4189.6|4195.1|4189.1|2
1734369170000|2024-12-16 17:12:50|4194.8|4188.8|4194.8|4188.8|4195.3|4189.3|4194.6|4188.6|6
1734369180000|2024-12-16 17:13:00|4195.1|4189.1|4195.5|4189.5|4195.5|4189.5|4195.1|4189.1|4
1734369190000|2024-12-16 17:13:10|4195.8|4189.8|4195.8|4189.8|4196.3|4190.3|4195.8|4189.8|2
1734369200000|2024-12-16 17:13:20|4196|4190|4195.8|4189.8|4196.3|4190.3|4195.5|4189.5|1
1734369210000|2024-12-16 17:13:30|4196|4190|4195.8|4189.8|4196.3|4190.3|4195.8|4189.8|5
1734369220000|2024-12-16 17:13:40|4196.5|4190.5|4195.6|4189.6|4196.5|4190.5|4195.3|4189.3|24
1734369230000|2024-12-16 17:13:50|4195.4|4189.4|4194.3|4188.3|4195.4|4189.4|4194.3|4188.3|1
1734369240000|2024-12-16 17:14:00|4194.8|4188.8|4196.1|4190.1|4196.3|4190.3|4194.8|4188.8|8
1734369250000|2024-12-16 17:14:10|4196.8|4190.8|4196.5|4190.5|4196.9|4190.9|4196.3|4190.3|5
1734369260000|2024-12-16 17:14:20|||||||||1
1734369270000|2024-12-16 17:14:30|4196.8|4190.8|4197.8|4191.8|4197.8|4191.8|4196.5|4190.5|24
1734369280000|2024-12-16 17:14:40|4197.5|4191.5|4197.1|4191.1|4197.8|4191.8|4197.1|4191.1|25
1734369290000|2024-12-16 17:14:50|4197.3|4191.3|4194.9|4188.9|4197.3|4191.3|4194.9|4188.9|46
1734369300000|2024-12-16 17:15:00|4195.1|4189.1|4195.4|4189.4|4196.4|4190.4|4195.1|4189.1|27
1734369310000|2024-12-16 17:15:10|4195.1|4189.1|4194.9|4188.9|4195.1|4189.1|4194.1|4188.1|2
1734369320000|2024-12-16 17:15:20|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|2
1734369330000|2024-12-16 17:15:30|4194.9|4188.9|4194.9|4188.9|4195.1|4189.1|4194.9|4188.9|2
1734369340000|2024-12-16 17:15:40|4194.8|4188.8|4195.1|4189.1|4195.6|4189.6|4194.1|4188.1|6
1734369350000|2024-12-16 17:15:50|4194.6|4188.6|4194.6|4188.6|4194.9|4188.9|4194.6|4188.6|1
1734369360000|2024-12-16 17:16:00|4194.4|4188.4|4195.6|4189.6|4195.6|4189.6|4194.4|4188.4|3
1734369370000|2024-12-16 17:16:10|4195.8|4189.8|4195.4|4189.4|4196.1|4190.1|4195.1|4189.1|1
1734369380000|2024-12-16 17:16:20|4195.6|4189.6|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|2
1734369390000|2024-12-16 17:16:30|4196.3|4190.3|4197.1|4191.1|4197.1|4191.1|4196.3|4190.3|3
1734369400000|2024-12-16 17:16:40|4196.6|4190.6|4197.1|4191.1|4197.1|4191.1|4196.6|4190.6|1
1734369420000|2024-12-16 17:17:00|4196.6|4190.6|4197.1|4191.1|4197.1|4191.1|4196.6|4190.6|2
1734369430000|2024-12-16 17:17:10|4196.8|4190.8|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|2
1734369440000|2024-12-16 17:17:20|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4196.9|4190.9|0
1734369450000|2024-12-16 17:17:30|4196.9|4190.9|4197.6|4191.6|4197.6|4191.6|4196.9|4190.9|4
1734369460000|2024-12-16 17:17:40|4197.9|4191.9|4200.6|4194.6|4201.1|4195.1|4197.9|4191.9|75
1734369470000|2024-12-16 17:17:50|4202.1|4196.1|4203.1|4197.1|4203.4|4197.4|4202.1|4196.1|30
1734369480000|2024-12-16 17:18:00|4203.4|4197.4|4202.6|4196.6|4203.4|4197.4|4202.6|4196.6|6
1734369490000|2024-12-16 17:18:10|4202.9|4196.9|4202.6|4196.6|4203.4|4197.4|4202.6|4196.6|1
1734369500000|2024-12-16 17:18:20|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|2
1734369510000|2024-12-16 17:18:30|||||||||1
1734369520000|2024-12-16 17:18:40|||||||||2
1734369530000|2024-12-16 17:18:50|4202.8|4196.8|4202.4|4196.4|4202.8|4196.8|4202.4|4196.4|6
1734369540000|2024-12-16 17:19:00|4203.1|4197.1|4201.6|4195.6|4204.1|4198.1|4201.1|4195.1|46
1734369550000|2024-12-16 17:19:10|4201.1|4195.1|4201.1|4195.1|4201.8|4195.8|4201.1|4195.1|2
1734369560000|2024-12-16 17:19:20|4201.6|4195.6|4202.4|4196.4|4202.4|4196.4|4201.1|4195.1|4
1734369570000|2024-12-16 17:19:30|4202.1|4196.1|4202.4|4196.4|4202.4|4196.4|4201.9|4195.9|1
1734369580000|2024-12-16 17:19:40|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.4|4196.4|1
1734369590000|2024-12-16 17:19:50|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|1
1734369600000|2024-12-16 17:20:00|4202.9|4196.9|4203.1|4197.1|4203.1|4197.1|4202.6|4196.6|3
1734369610000|2024-12-16 17:20:10|4202.6|4196.6|4203.6|4197.6|4204.1|4198.1|4202.6|4196.6|8
1734369620000|2024-12-16 17:20:20|4204.1|4198.1|4205.1|4199.1|4206.1|4200.1|4204.1|4198.1|18
1734369630000|2024-12-16 17:20:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|7
1734369640000|2024-12-16 17:20:40|4206.9|4200.9|4209.1|4203.1|4209.3|4203.3|4206.9|4200.9|454
1734369650000|2024-12-16 17:20:50|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|1
1734369660000|2024-12-16 17:21:00|4209.8|4203.8|4210.1|4204.1|4210.3|4204.3|4209.8|4203.8|4
1734369670000|2024-12-16 17:21:10|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|0
1734369680000|2024-12-16 17:21:20|||||||||1
1734369690000|2024-12-16 17:21:30|4210.5|4204.5|4211.5|4205.5|4211.8|4205.8|4210.5|4204.5|28
1734369700000|2024-12-16 17:21:40|4210.8|4204.8|4210.8|4204.8|4211|4205|4210.5|4204.5|5
1734369710000|2024-12-16 17:21:50|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|2
1734369720000|2024-12-16 17:22:00|4212|4206|4211|4205|4212|4206|4211|4205|8
1734369730000|2024-12-16 17:22:10|4210.8|4204.8|4211.5|4205.5|4211.5|4205.5|4210.5|4204.5|12
1734369740000|2024-12-16 17:22:20|4212|4206|4211.5|4205.5|4212|4206|4211.5|4205.5|1
1734369750000|2024-12-16 17:22:30|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.5|4205.5|0
1734369760000|2024-12-16 17:22:40|4212.5|4206.5|4213|4207|4213|4207|4212.5|4206.5|9
1734369770000|2024-12-16 17:22:50|4212.8|4206.8|4213.8|4207.8|4213.8|4207.8|4212.8|4206.8|3
1734369780000|2024-12-16 17:23:00|4213.5|4207.5|4211.8|4205.8|4213.8|4207.8|4211.8|4205.8|6
1734369790000|2024-12-16 17:23:10|4211.3|4205.3|4211.3|4205.3|4211.5|4205.5|4210.5|4204.5|2
1734369800000|2024-12-16 17:23:20|4210.8|4204.8|4211.5|4205.5|4211.5|4205.5|4210.8|4204.8|1
1734369810000|2024-12-16 17:23:30|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4212.8|4206.8|3
1734369820000|2024-12-16 17:23:40|4213|4207|4212.3|4206.3|4213|4207|4212.3|4206.3|9
1734369830000|2024-12-16 17:23:50|4211.8|4205.8|4212.8|4206.8|4213|4207|4211.8|4205.8|10
1734369840000|2024-12-16 17:24:00|4212.5|4206.5|4212.8|4206.8|4213.3|4207.3|4212.5|4206.5|3
1734369850000|2024-12-16 17:24:10|4212.5|4206.5|4213.3|4207.3|4213.3|4207.3|4212.5|4206.5|2
1734369860000|2024-12-16 17:24:20|4213.5|4207.5|4214.5|4208.5|4214.6|4208.6|4213.3|4207.3|17
1734369870000|2024-12-16 17:24:30|4214.8|4208.8|4214.5|4208.5|4215.8|4209.8|4214.5|4208.5|9
1734369880000|2024-12-16 17:24:40|4214.8|4208.8|4215|4209|4215|4209|4214.5|4208.5|4
1734369890000|2024-12-16 17:24:50|4214.5|4208.5|4215.8|4209.8|4216.3|4210.3|4214.5|4208.5|2
1734369900000|2024-12-16 17:25:00|4216|4210|4216|4210|4216|4210|4215.8|4209.8|8
1734369910000|2024-12-16 17:25:10|4215.5|4209.5|4215.8|4209.8|4216|4210|4215.5|4209.5|3
1734369920000|2024-12-16 17:25:20|4216|4210|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|9
1734369930000|2024-12-16 17:25:30|4216|4210|4215.8|4209.8|4216|4210|4215.5|4209.5|1
1734369940000|2024-12-16 17:25:40|4216.5|4210.5|4217.5|4211.5|4217.5|4211.5|4216.5|4210.5|19
1734369950000|2024-12-16 17:25:50|4217.3|4211.3|4217.5|4211.5|4217.5|4211.5|4217.3|4211.3|6
1734369960000|2024-12-16 17:26:00|||||||||4
1734369970000|2024-12-16 17:26:10|4217.3|4211.3|4218.3|4212.3|4218.5|4212.5|4217.3|4211.3|2
1734369980000|2024-12-16 17:26:20|4218.5|4212.5|4218.3|4212.3|4218.5|4212.5|4218.3|4212.3|1
1734369990000|2024-12-16 17:26:30|4218.1|4212.1|4218.1|4212.1|4218.3|4212.3|4218.1|4212.1|1
1734370000000|2024-12-16 17:26:40|4218.5|4212.5|4218.3|4212.3|4218.5|4212.5|4218.1|4212.1|4
1734370010000|2024-12-16 17:26:50|4216|4210|4217.3|4211.3|4217.3|4211.3|4216|4210|5
1734370020000|2024-12-16 17:27:00|4217|4211|4217.3|4211.3|4217.3|4211.3|4215.8|4209.8|2
1734370030000|2024-12-16 17:27:10|4217.1|4211.1|4216|4210|4217.1|4211.1|4215.5|4209.5|1
1734370040000|2024-12-16 17:27:20|4215.8|4209.8|4215.3|4209.3|4215.8|4209.8|4215.3|4209.3|1
1734370050000|2024-12-16 17:27:30|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|0
1734370060000|2024-12-16 17:27:40|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|2
1734370070000|2024-12-16 17:27:50|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|0
1734370080000|2024-12-16 17:28:00|4213.3|4207.3|4213.8|4207.8|4214|4208|4212.8|4206.8|13
1734370090000|2024-12-16 17:28:10|||||||||1
1734370100000|2024-12-16 17:28:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|5
1734370110000|2024-12-16 17:28:30|4213.8|4207.8|4213.5|4207.5|4213.8|4207.8|4213.5|4207.5|1
1734370120000|2024-12-16 17:28:40|4213.8|4207.8|4212.3|4206.3|4213.8|4207.8|4211.8|4205.8|5
1734370130000|2024-12-16 17:28:50|4212|4206|4211.8|4205.8|4212.5|4206.5|4211.5|4205.5|2
1734370140000|2024-12-16 17:29:00|4210.5|4204.5|4210.1|4204.1|4210.5|4204.5|4210.1|4204.1|50
1734370150000|2024-12-16 17:29:10|4209.6|4203.6|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|0
1734370160000|2024-12-16 17:29:20|4209.8|4203.8|4209.3|4203.3|4209.8|4203.8|4209.1|4203.1|2
1734370170000|2024-12-16 17:29:30|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|1
1734370180000|2024-12-16 17:29:40|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|3
1734370190000|2024-12-16 17:29:50|4209.5|4203.5|4208.3|4202.3|4209.5|4203.5|4208.3|4202.3|1
1734370200000|2024-12-16 17:30:00|4208.5|4202.5|4209.3|4203.3|4209.5|4203.5|4208.5|4202.5|4
1734370210000|2024-12-16 17:30:10|4208.8|4202.8|4208.3|4202.3|4208.8|4202.8|4208|4202|1
1734370220000|2024-12-16 17:30:20|4208|4202|4209.5|4203.5|4209.5|4203.5|4207.6|4201.6|9
1734370230000|2024-12-16 17:30:30|4209.3|4203.3|4209.5|4203.5|4209.5|4203.5|4209.3|4203.3|0
1734370240000|2024-12-16 17:30:40|4209.3|4203.3|4209.3|4203.3|4209.8|4203.8|4209.3|4203.3|4
1734370250000|2024-12-16 17:30:50|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4
1734370260000|2024-12-16 17:31:00|4210.1|4204.1|4210.8|4204.8|4210.8|4204.8|4210.1|4204.1|5
1734370270000|2024-12-16 17:31:10|4210.5|4204.5|4210|4204|4210.5|4204.5|4209.8|4203.8|7
1734370280000|2024-12-16 17:31:20|4209.8|4203.8|4209.3|4203.3|4209.8|4203.8|4209.3|4203.3|3
1734370290000|2024-12-16 17:31:30|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.6|4203.6|0
1734370300000|2024-12-16 17:31:40|4210.1|4204.1|4207.8|4201.8|4210.1|4204.1|4206.1|4200.1|15
1734370310000|2024-12-16 17:31:50|4208.1|4202.1|4208.8|4202.8|4208.8|4202.8|4207.8|4201.8|4
1734370320000|2024-12-16 17:32:00|||||||||4
1734370330000|2024-12-16 17:32:10|||||||||7
1734370340000|2024-12-16 17:32:20|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4208.8|4202.8|0
1734370350000|2024-12-16 17:32:30|4208.8|4202.8|4208.8|4202.8|4209.1|4203.1|4208.8|4202.8|0
1734370360000|2024-12-16 17:32:40|4208.5|4202.5|4208.3|4202.3|4208.5|4202.5|4208.3|4202.3|5
1734370370000|2024-12-16 17:32:50|||||||||2
1734370380000|2024-12-16 17:33:00|4208.5|4202.5|4208.8|4202.8|4209.1|4203.1|4208.3|4202.3|15
1734370390000|2024-12-16 17:33:10|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|1
1734370400000|2024-12-16 17:33:20|4208.1|4202.1|4208.3|4202.3|4208.3|4202.3|4208.1|4202.1|2
1734370410000|2024-12-16 17:33:30|4208|4202|4207.8|4201.8|4208|4202|4207.8|4201.8|1
1734370420000|2024-12-16 17:33:40|4208.3|4202.3|4207.5|4201.5|4208.3|4202.3|4207.5|4201.5|2
1734370430000|2024-12-16 17:33:50|4207.8|4201.8|4207.8|4201.8|4208.3|4202.3|4207.8|4201.8|17
1734370440000|2024-12-16 17:34:00|4207.5|4201.5|4207.8|4201.8|4208.5|4202.5|4207.5|4201.5|8
1734370450000|2024-12-16 17:34:10|4207.1|4201.1|4207.8|4201.8|4207.8|4201.8|4207.1|4201.1|9
1734370480000|2024-12-16 17:34:40|4208.5|4202.5|4208.8|4202.8|4208.8|4202.8|4207.8|4201.8|23
1734370490000|2024-12-16 17:34:50|4209|4203|4209.5|4203.5|4209.5|4203.5|4209|4203|7
1734370500000|2024-12-16 17:35:00|4209|4203|4209|4203|4209|4203|4208.8|4202.8|2
1734370510000|2024-12-16 17:35:10|4209.2|4203.2|4210.5|4204.5|4210.5|4204.5|4209.2|4203.2|9
1734370520000|2024-12-16 17:35:20|4210|4204|4209.5|4203.5|4210.5|4204.5|4209.5|4203.5|7
1734370540000|2024-12-16 17:35:40|4210|4204|4210|4204|4210|4204|4209.5|4203.5|4
1734370550000|2024-12-16 17:35:50|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|1
1734370560000|2024-12-16 17:36:00|4209.5|4203.5|4210|4204|4210|4204|4209.5|4203.5|6
1734370570000|2024-12-16 17:36:10|4209.5|4203.5|4209.5|4203.5|4210|4204|4209.5|4203.5|4
1734370580000|2024-12-16 17:36:20|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|2
1734370590000|2024-12-16 17:36:30|4210.2|4204.2|4209.5|4203.5|4210.2|4204.2|4209.5|4203.5|2
1734370600000|2024-12-16 17:36:40|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|2
1734370610000|2024-12-16 17:36:50|4210.8|4204.8|4211.5|4205.5|4211.5|4205.5|4210.8|4204.8|1
1734370620000|2024-12-16 17:37:00|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|5
1734370630000|2024-12-16 17:37:10|4210.8|4204.8|4211.5|4205.5|4211.5|4205.5|4210.8|4204.8|3
1734370640000|2024-12-16 17:37:20|4211|4205|4210.5|4204.5|4211|4205|4210.5|4204.5|6
1734370650000|2024-12-16 17:37:30|4210.3|4204.3|4211.5|4205.5|4211.5|4205.5|4209.8|4203.8|12
1734370660000|2024-12-16 17:37:40|4211|4205|4211|4205|4211|4205|4211|4205|1
1734370670000|2024-12-16 17:37:50|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|1
1734370680000|2024-12-16 17:38:00|||||||||2
1734370700000|2024-12-16 17:38:20|||||||||1
1734370710000|2024-12-16 17:38:30|4211|4205|4210.3|4204.3|4211|4205|4210|4204|2
1734370720000|2024-12-16 17:38:40|4210|4204|4211.5|4205.5|4211.5|4205.5|4210|4204|20
1734370730000|2024-12-16 17:38:50|4212.5|4206.5|4212.5|4206.5|4213|4207|4212.5|4206.5|5
1734370740000|2024-12-16 17:39:00|4211.8|4205.8|4212|4206|4212|4206|4211.5|4205.5|8
1734370750000|2024-12-16 17:39:10|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|0
1734370770000|2024-12-16 17:39:30|4212|4206|4211|4205|4212|4206|4211|4205|9
1734370780000|2024-12-16 17:39:40|4211.5|4205.5|4212.8|4206.8|4213|4207|4211.5|4205.5|8
1734370790000|2024-12-16 17:39:50|4212.5|4206.5|4213.5|4207.5|4213.5|4207.5|4212.5|4206.5|2
1734370800000|2024-12-16 17:40:00|4213|4207|4213.3|4207.3|4213.5|4207.5|4212|4206|26
1734370810000|2024-12-16 17:40:10|4213.1|4207.1|4213|4207|4213.1|4207.1|4212.8|4206.8|2
1734370820000|2024-12-16 17:40:20|4214.8|4208.8|4214.8|4208.8|4215.1|4209.1|4214|4208|32
1734370830000|2024-12-16 17:40:30|4215.1|4209.1|4214|4208|4215.1|4209.1|4214|4208|3
1734370840000|2024-12-16 17:40:40|4214.3|4208.3|4214.5|4208.5|4214.5|4208.5|4214.3|4208.3|1
1734370860000|2024-12-16 17:41:00|4214.3|4208.3|4214|4208|4214.3|4208.3|4214|4208|7
1734370870000|2024-12-16 17:41:10|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|2
1734370880000|2024-12-16 17:41:20|4211.8|4205.8|4211.8|4205.8|4212.1|4206.1|4211.5|4205.5|3
1734370890000|2024-12-16 17:41:30|4212.1|4206.1|4211.8|4205.8|4212.1|4206.1|4211.8|4205.8|0
1734370900000|2024-12-16 17:41:40|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4211.8|4205.8|0
1734370910000|2024-12-16 17:41:50|4211.8|4205.8|4213|4207|4213|4207|4211.3|4205.3|6
1734370920000|2024-12-16 17:42:00|4212.5|4206.5|4214|4208|4214|4208|4212.5|4206.5|8
1734370930000|2024-12-16 17:42:10|4214.3|4208.3|4213.3|4207.3|4214.3|4208.3|4213|4207|0
1734370940000|2024-12-16 17:42:20|4213|4207|4213|4207|4213|4207|4212.5|4206.5|2
1734370950000|2024-12-16 17:42:30|4212.5|4206.5|4212.5|4206.5|4213|4207|4212.5|4206.5|1
1734370960000|2024-12-16 17:42:40|4211.8|4205.8|4212.5|4206.5|4212.5|4206.5|4211.8|4205.8|3
1734370970000|2024-12-16 17:42:50|4213.3|4207.3|4211.5|4205.5|4213.3|4207.3|4211.5|4205.5|6
1734370980000|2024-12-16 17:43:00|4211.7|4205.7|4211.5|4205.5|4212|4206|4211.5|4205.5|6
1734370990000|2024-12-16 17:43:10|4212.1|4206.1|4212.5|4206.5|4212.5|4206.5|4212.1|4206.1|6
1734371000000|2024-12-16 17:43:20|||||||||2
1734371020000|2024-12-16 17:43:40|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|4211.5|4205.5|23
1734371040000|2024-12-16 17:44:00|4211|4205|4210.5|4204.5|4211.5|4205.5|4210.5|4204.5|7
1734371050000|2024-12-16 17:44:10|4211.3|4205.3|4211|4205|4211.3|4205.3|4211|4205|1
1734371060000|2024-12-16 17:44:20|4210.8|4204.8|4210.5|4204.5|4210.8|4204.8|4210.5|4204.5|68
1734371070000|2024-12-16 17:44:30|||||||||4
1734371080000|2024-12-16 17:44:40|4210.1|4204.1|4209.5|4203.5|4210.3|4204.3|4209.5|4203.5|6
1734371100000|2024-12-16 17:45:00|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|9
1734371110000|2024-12-16 17:45:10|4209.2|4203.2|4209.5|4203.5|4209.5|4203.5|4209|4203|6
1734371120000|2024-12-16 17:45:20|4209.2|4203.2|4208.5|4202.5|4209.2|4203.2|4208.5|4202.5|6
1734371130000|2024-12-16 17:45:30|4207.5|4201.5|4207.5|4201.5|4207.8|4201.8|4207.5|4201.5|29
1734371140000|2024-12-16 17:45:40|4207|4201|4206.8|4200.8|4207|4201|4206.8|4200.8|25
1734371150000|2024-12-16 17:45:50|4207|4201|4207.8|4201.8|4208.3|4202.3|4207|4201|4
1734371160000|2024-12-16 17:46:00|4208|4202|4208|4202|4208|4202|4208|4202|2
1734371170000|2024-12-16 17:46:10|4208.3|4202.3|4207.8|4201.8|4208.3|4202.3|4207.8|4201.8|0
1734371180000|2024-12-16 17:46:20|4207|4201|4207|4201|4207|4201|4207|4201|4
1734371190000|2024-12-16 17:46:30|4207.5|4201.5|4206.8|4200.8|4208.1|4202.1|4206.8|4200.8|1
1734371210000|2024-12-16 17:46:50|4206.5|4200.5|4205.3|4199.3|4206.5|4200.5|4205.1|4199.1|10
1734371220000|2024-12-16 17:47:00|4205.5|4199.5|4206.8|4200.8|4206.8|4200.8|4205|4199|24
1734371230000|2024-12-16 17:47:10|4207.3|4201.3|4206|4200|4207.3|4201.3|4205.5|4199.5|2
1734371240000|2024-12-16 17:47:20|4206.3|4200.3|4206.3|4200.3|4206.5|4200.5|4206.3|4200.3|2
1734371250000|2024-12-16 17:47:30|4206.1|4200.1|4205.5|4199.5|4206.1|4200.1|4205|4199|4
1734371260000|2024-12-16 17:47:40|4206.1|4200.1|4204.8|4198.8|4206.1|4200.1|4204.8|4198.8|2
1734371270000|2024-12-16 17:47:50|4204.6|4198.6|4203.8|4197.8|4204.6|4198.6|4203.8|4197.8|1
1734371280000|2024-12-16 17:48:00|4204.1|4198.1|4203.8|4197.8|4204.3|4198.3|4203.8|4197.8|8
1734371290000|2024-12-16 17:48:10|4204|4198|4204.5|4198.5|4204.5|4198.5|4203.5|4197.5|8
1734371300000|2024-12-16 17:48:20|4205|4199|4204.5|4198.5|4205|4199|4204.5|4198.5|0
1734371320000|2024-12-16 17:48:40|4204.3|4198.3|4200.8|4194.8|4204.5|4198.5|4200.3|4194.3|13
1734371330000|2024-12-16 17:48:50|4201.1|4195.1|4200.8|4194.8|4201.1|4195.1|4200.5|4194.5|1
1734371340000|2024-12-16 17:49:00|4200.5|4194.5|4200.3|4194.3|4200.8|4194.8|4200.1|4194.1|16
1734371350000|2024-12-16 17:49:10|4200.1|4194.1|4200.3|4194.3|4200.5|4194.5|4200.1|4194.1|8
1734371360000|2024-12-16 17:49:20|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|9
1734371370000|2024-12-16 17:49:30|4200.3|4194.3|4201.3|4195.3|4201.3|4195.3|4200.3|4194.3|8
1734371380000|2024-12-16 17:49:40|4200.8|4194.8|4201.3|4195.3|4201.3|4195.3|4200.8|4194.8|0
1734371390000|2024-12-16 17:49:50|4201|4195|4200.8|4194.8|4201.3|4195.3|4200.8|4194.8|2
1734371400000|2024-12-16 17:50:00|4201.3|4195.3|4200.5|4194.5|4201.3|4195.3|4200.5|4194.5|6
1734371410000|2024-12-16 17:50:10|4201.3|4195.3|4202.5|4196.5|4202.5|4196.5|4200.8|4194.8|5
1734371420000|2024-12-16 17:50:20|4203|4197|4203|4197|4203.3|4197.3|4202.5|4196.5|4
1734371430000|2024-12-16 17:50:30|4202.8|4196.8|4203|4197|4203.6|4197.6|4202.5|4196.5|1
1734371440000|2024-12-16 17:50:40|4203.3|4197.3|4202.8|4196.8|4203.3|4197.3|4202.3|4196.3|2
1734371450000|2024-12-16 17:50:50|4202.5|4196.5|4201.3|4195.3|4202.5|4196.5|4201.3|4195.3|3
1734371460000|2024-12-16 17:51:00|4200.5|4194.5|4201|4195|4201.3|4195.3|4200.5|4194.5|5
1734371470000|2024-12-16 17:51:10|4201.3|4195.3|4200.8|4194.8|4201.3|4195.3|4200.5|4194.5|0
1734371480000|2024-12-16 17:51:20|4201|4195|4201.5|4195.5|4201.5|4195.5|4201|4195|4
1734371490000|2024-12-16 17:51:30|||||||||9
1734371500000|2024-12-16 17:51:40|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.5|4194.5|6
1734371510000|2024-12-16 17:51:50|||||||||4
1734371520000|2024-12-16 17:52:00|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.3|4195.3|6
1734371530000|2024-12-16 17:52:10|||||||||1
1734371540000|2024-12-16 17:52:20|||||||||1
1734371550000|2024-12-16 17:52:30|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|3
1734371560000|2024-12-16 17:52:40|4203.5|4197.5|4202.5|4196.5|4203.5|4197.5|4202.5|4196.5|5
1734371570000|2024-12-16 17:52:50|4203.5|4197.5|4201.5|4195.5|4203.5|4197.5|4201.5|4195.5|7
1734371580000|2024-12-16 17:53:00|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|3
1734371590000|2024-12-16 17:53:10|4199.8|4193.8|4200.5|4194.5|4200.5|4194.5|4199.5|4193.5|50
1734371620000|2024-12-16 17:53:40|4200|4194|4199.5|4193.5|4200.3|4194.3|4199.5|4193.5|18
1734371640000|2024-12-16 17:54:00|4199.3|4193.3|4198.5|4192.5|4199.3|4193.3|4198|4192|25
1734371650000|2024-12-16 17:54:10|4198.8|4192.8|4197.3|4191.3|4198.8|4192.8|4197|4191|36
1734371660000|2024-12-16 17:54:20|4197.5|4191.5|4198|4192|4198.3|4192.3|4197.3|4191.3|7
1734371670000|2024-12-16 17:54:30|4197.7|4191.7|4197|4191|4197.7|4191.7|4197|4191|17
1734371690000|2024-12-16 17:54:50|4197.2|4191.2|4197|4191|4197.2|4191.2|4197|4191|2
1734371700000|2024-12-16 17:55:00|4197.3|4191.3|4196.5|4190.5|4197.5|4191.5|4196.5|4190.5|7
1734371710000|2024-12-16 17:55:10|||||||||4
1734371720000|2024-12-16 17:55:20|||||||||4
1734371730000|2024-12-16 17:55:30|4197.5|4191.5|4197|4191|4197.5|4191.5|4196.8|4190.8|80
1734371740000|2024-12-16 17:55:40|4197.2|4191.2|4197.3|4191.3|4197.5|4191.5|4197|4191|5
1734371750000|2024-12-16 17:55:50|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.3|4191.3|5
1734371760000|2024-12-16 17:56:00|4197|4191|4196|4190|4197|4191|4196|4190|27
1734371770000|2024-12-16 17:56:10|4195.8|4189.8|4196.5|4190.5|4196.5|4190.5|4195.5|4189.5|8
1734371780000|2024-12-16 17:56:20|||||||||2
1734371790000|2024-12-16 17:56:30|||||||||1
1734371800000|2024-12-16 17:56:40|||||||||1
1734371810000|2024-12-16 17:56:50|4196.3|4190.3|4196|4190|4196.3|4190.3|4196|4190|4
1734371820000|2024-12-16 17:57:00|4196.3|4190.3|4196.5|4190.5|4196.5|4190.5|4196|4190|8
1734371840000|2024-12-16 17:57:20|4197.2|4191.2|4197|4191|4197.2|4191.2|4197|4191|20
1734371850000|2024-12-16 17:57:30|4196.5|4190.5|4197.3|4191.3|4197.3|4191.3|4196.5|4190.5|16
1734371860000|2024-12-16 17:57:40|4197|4191|4198.5|4192.5|4198.5|4192.5|4197|4191|2
1734371870000|2024-12-16 17:57:50|4198|4192|4197|4191|4198|4192|4197|4191|6
1734371880000|2024-12-16 17:58:00|4197.2|4191.2|4197|4191|4197.2|4191.2|4196.8|4190.8|6
1734371890000|2024-12-16 17:58:10|4196.8|4190.8|4196.5|4190.5|4197|4191|4196.5|4190.5|3
1734371900000|2024-12-16 17:58:20|4196.1|4190.1|4195.5|4189.5|4196.1|4190.1|4195.5|4189.5|17
1734371910000|2024-12-16 17:58:30|4196|4190|4196|4190|4196|4190|4196|4190|4
1734371920000|2024-12-16 17:58:40|4196.5|4190.5|4196.5|4190.5|4197|4191|4196.5|4190.5|4
1734371930000|2024-12-16 17:58:50|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|3
1734371940000|2024-12-16 17:59:00|4198|4192|4199|4193|4199|4193|4198|4192|10
1734371950000|2024-12-16 17:59:10|4199.3|4193.3|4199.5|4193.5|4200.5|4194.5|4199.3|4193.3|5
1734371960000|2024-12-16 17:59:20|4200|4194|4199.5|4193.5|4200|4194|4199.5|4193.5|6
1734371970000|2024-12-16 17:59:30|4204.3|4198.3|4204|4198|4204.5|4198.5|4203.5|4197.5|17
1734371980000|2024-12-16 17:59:40|4204.5|4198.5|4206|4200|4206.3|4200.3|4204.5|4198.5|7
1734371990000|2024-12-16 17:59:50|4205.5|4199.5|4205.5|4199.5|4206|4200|4205.5|4199.5|0
1734372000000|2024-12-16 18:00:00|4205|4199|4205.5|4199.5|4205.5|4199.5|4204.5|4198.5|20
1734372010000|2024-12-16 18:00:10|4205.3|4199.3|4205.7|4199.7|4205.7|4199.7|4205.3|4199.3|11
1734372020000|2024-12-16 18:00:20|4206|4200|4206|4200|4206.5|4200.5|4205.5|4199.5|3
1734372030000|2024-12-16 18:00:30|4205.3|4199.3|4204.3|4198.3|4205.3|4199.3|4204.3|4198.3|19
1734372040000|2024-12-16 18:00:40|4203.8|4197.8|4203|4197|4203.8|4197.8|4202.5|4196.5|3
1734372050000|2024-12-16 18:00:50|4203.2|4197.2|4203.5|4197.5|4203.5|4197.5|4203.2|4197.2|2
1734372060000|2024-12-16 18:01:00|4203.3|4197.3|4203.3|4197.3|4204.3|4198.3|4203.3|4197.3|21
1734372070000|2024-12-16 18:01:10|4202.2|4196.2|4201.8|4195.8|4202.3|4196.3|4201.8|4195.8|13
1734372080000|2024-12-16 18:01:20|4202|4196|4202.3|4196.3|4202.3|4196.3|4201.8|4195.8|2
1734372090000|2024-12-16 18:01:30|4202|4196|4202|4196|4202.3|4196.3|4201.8|4195.8|4
1734372100000|2024-12-16 18:01:40|4201.8|4195.8|4202|4196|4202|4196|4201.8|4195.8|0
1734372110000|2024-12-16 18:01:50|4201.8|4195.8|4202|4196|4202|4196|4201.8|4195.8|0
1734372120000|2024-12-16 18:02:00|4201.8|4195.8|4201.5|4195.5|4201.8|4195.8|4201.5|4195.5|4
1734372130000|2024-12-16 18:02:10|4202.3|4196.3|4201.5|4195.5|4202.3|4196.3|4201.5|4195.5|3
1734372140000|2024-12-16 18:02:20|4202.3|4196.3|4201.3|4195.3|4202.3|4196.3|4201.3|4195.3|9
1734372150000|2024-12-16 18:02:30|4201.1|4195.1|4200.5|4194.5|4201.1|4195.1|4200.5|4194.5|0
1734372160000|2024-12-16 18:02:40|4201|4195|4200.8|4194.8|4201.3|4195.3|4200.8|4194.8|2
1734372170000|2024-12-16 18:02:50|4201|4195|4201.3|4195.3|4201.3|4195.3|4201|4195|1
1734372180000|2024-12-16 18:03:00|4201.5|4195.5|4201.3|4195.3|4201.5|4195.5|4201.3|4195.3|3
1734372190000|2024-12-16 18:03:10|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1734372200000|2024-12-16 18:03:20|4201.3|4195.3|4201|4195|4201.3|4195.3|4200.5|4194.5|1
1734372210000|2024-12-16 18:03:30|4201.3|4195.3|4201.5|4195.5|4201.5|4195.5|4201.3|4195.3|1
1734372220000|2024-12-16 18:03:40|4202.5|4196.5|4202.5|4196.5|4203|4197|4202.5|4196.5|4
1734372230000|2024-12-16 18:03:50|4202.8|4196.8|4203|4197|4203.3|4197.3|4202.5|4196.5|2
1734372240000|2024-12-16 18:04:00|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|3
1734372250000|2024-12-16 18:04:10|4203.3|4197.3|4203|4197|4203.3|4197.3|4203|4197|1
1734372260000|2024-12-16 18:04:20|4203.3|4197.3|4203|4197|4203.5|4197.5|4203|4197|3
1734372270000|2024-12-16 18:04:30|4203.3|4197.3|4203|4197|4203.3|4197.3|4203|4197|0
1734372280000|2024-12-16 18:04:40|4202.7|4196.7|4202.5|4196.5|4202.7|4196.7|4202.5|4196.5|2
1734372290000|2024-12-16 18:04:50|4203.3|4197.3|4203|4197|4203.3|4197.3|4203|4197|3
1734372300000|2024-12-16 18:05:00|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|5
1734372320000|2024-12-16 18:05:20|4202.3|4196.3|4201.3|4195.3|4202.3|4196.3|4201.3|4195.3|6
1734372330000|2024-12-16 18:05:30|4201.5|4195.5|4202|4196|4202.5|4196.5|4201.5|4195.5|3
1734372340000|2024-12-16 18:05:40|4202.2|4196.2|4202|4196|4202.5|4196.5|4202|4196|0
1734372350000|2024-12-16 18:05:50|||||||||2
1734372360000|2024-12-16 18:06:00|4201.8|4195.8|4201.5|4195.5|4202|4196|4201.5|4195.5|3
1734372370000|2024-12-16 18:06:10|4202.5|4196.5|4201.5|4195.5|4202.5|4196.5|4201.5|4195.5|3
1734372380000|2024-12-16 18:06:20|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|2
1734372390000|2024-12-16 18:06:30|4201|4195|4200.5|4194.5|4201|4195|4200.5|4194.5|0
1734372400000|2024-12-16 18:06:40|4200.3|4194.3|4200.3|4194.3|4200.5|4194.5|4200.3|4194.3|1
1734372410000|2024-12-16 18:06:50|4200.5|4194.5|4200.8|4194.8|4200.8|4194.8|4199|4193|1
1734372420000|2024-12-16 18:07:00|4200.5|4194.5|4200.3|4194.3|4201.2|4195.2|4200.3|4194.3|6
1734372430000|2024-12-16 18:07:10|4200.2|4194.2|4199.8|4193.8|4200.2|4194.2|4199.8|4193.8|1
1734372440000|2024-12-16 18:07:20|4200|4194|4200.3|4194.3|4200.3|4194.3|4200|4194|2
1734372450000|2024-12-16 18:07:30|4199.5|4193.5|4200|4194|4200|4194|4199.5|4193.5|2
1734372460000|2024-12-16 18:07:40|4200.3|4194.3|4200|4194|4200.3|4194.3|4200|4194|0
1734372470000|2024-12-16 18:07:50|4200.3|4194.3|4198.8|4192.8|4200.3|4194.3|4198.8|4192.8|225
1734372480000|2024-12-16 18:08:00|4198.7|4192.7|4198.3|4192.3|4198.7|4192.7|4197.8|4191.8|6
1734372490000|2024-12-16 18:08:10|4197.5|4191.5|4199|4193|4199|4193|4197.5|4191.5|4
1734372500000|2024-12-16 18:08:20|4199.3|4193.3|4199.5|4193.5|4199.5|4193.5|4199.3|4193.3|0
1734372510000|2024-12-16 18:08:30|4199.3|4193.3|4199.5|4193.5|4199.5|4193.5|4199.3|4193.3|1
1734372520000|2024-12-16 18:08:40|4199.3|4193.3|4198.8|4192.8|4199.3|4193.3|4198.8|4192.8|1
1734372530000|2024-12-16 18:08:50|4198.5|4192.5|4198.5|4192.5|4198.8|4192.8|4198.3|4192.3|1
1734372540000|2024-12-16 18:09:00|4198.3|4192.3|4198.3|4192.3|4198.5|4192.5|4197.8|4191.8|10
1734372550000|2024-12-16 18:09:10|4198|4192|4198.3|4192.3|4198.3|4192.3|4198|4192|3
1734372560000|2024-12-16 18:09:20|4198.2|4192.2|4197.3|4191.3|4198.3|4192.3|4197.3|4191.3|3
1734372570000|2024-12-16 18:09:30|4197.2|4191.2|4195.8|4189.8|4197.3|4191.3|4195.8|4189.8|3
1734372580000|2024-12-16 18:09:40|4196.2|4190.2|4196|4190|4196.5|4190.5|4196|4190|10
1734372590000|2024-12-16 18:09:50|4195.8|4189.8|4193.8|4187.8|4196|4190|4193.7|4187.7|87
1734372600000|2024-12-16 18:10:00|4194.3|4188.3|4193.8|4187.8|4194.3|4188.3|4193.8|4187.8|10
1734372610000|2024-12-16 18:10:10|4193.3|4187.3|4191.8|4185.8|4193.3|4187.3|4191.2|4185.2|81
1734372620000|2024-12-16 18:10:20|4191.3|4185.3|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|10
1734372630000|2024-12-16 18:10:30|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.7|4185.7|5
1734372640000|2024-12-16 18:10:40|4192.2|4186.2|4191.8|4185.8|4192.2|4186.2|4191.7|4185.7|6
1734372650000|2024-12-16 18:10:50|||||||||1
1734372660000|2024-12-16 18:11:00|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|15
1734372670000|2024-12-16 18:11:10|4191.8|4185.8|4192.2|4186.2|4192.2|4186.2|4191.8|4185.8|0
1734372680000|2024-12-16 18:11:20|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|1
1734372690000|2024-12-16 18:11:30|4193.2|4187.2|4192.5|4186.5|4193.3|4187.3|4192.5|4186.5|5
1734372700000|2024-12-16 18:11:40|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|1
1734372720000|2024-12-16 18:12:00|4193.3|4187.3|4193.5|4187.5|4193.5|4187.5|4193.3|4187.3|6
1734372730000|2024-12-16 18:12:10|||||||||3
1734372740000|2024-12-16 18:12:20|4193.3|4187.3|4193.5|4187.5|4193.5|4187.5|4193.3|4187.3|4
1734372750000|2024-12-16 18:12:30|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4193.8|4187.8|15
1734372760000|2024-12-16 18:12:40|4194.3|4188.3|4194.8|4188.8|4195.2|4189.2|4194.3|4188.3|2
1734372770000|2024-12-16 18:12:50|||||||||1
1734372780000|2024-12-16 18:13:00|4194.7|4188.7|4194.3|4188.3|4194.7|4188.7|4194.3|4188.3|7
1734372790000|2024-12-16 18:13:10|4194.8|4188.8|4193.5|4187.5|4194.8|4188.8|4193.5|4187.5|6
1734372800000|2024-12-16 18:13:20|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|1
1734372810000|2024-12-16 18:13:30|4193.5|4187.5|4193.3|4187.3|4193.5|4187.5|4193.3|4187.3|0
1734372820000|2024-12-16 18:13:40|4193.2|4187.2|4192.3|4186.3|4193.2|4187.2|4192.3|4186.3|2
1734372830000|2024-12-16 18:13:50|4192.2|4186.2|4192.3|4186.3|4192.3|4186.3|4191.8|4185.8|2
1734372840000|2024-12-16 18:14:00|||||||||3
1734372860000|2024-12-16 18:14:20|4192.2|4186.2|4191.8|4185.8|4192.2|4186.2|4191.8|4185.8|0
1734372870000|2024-12-16 18:14:30|4191.3|4185.3|4191.2|4185.2|4191.3|4185.3|4191.2|4185.2|1
1734372880000|2024-12-16 18:14:40|||||||||1
1734372900000|2024-12-16 18:15:00|4190.8|4184.8|4191.2|4185.2|4191.2|4185.2|4190.2|4184.2|22
1734372910000|2024-12-16 18:15:10|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|7
1734372920000|2024-12-16 18:15:20|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4191.3|4185.3|2
1734372930000|2024-12-16 18:15:30|4192.3|4186.3|4191.5|4185.5|4192.3|4186.3|4191.5|4185.5|3
1734372940000|2024-12-16 18:15:40|4191.8|4185.8|4191.5|4185.5|4191.8|4185.8|4191.5|4185.5|1
1734372950000|2024-12-16 18:15:50|4191.8|4185.8|4192.3|4186.3|4192.3|4186.3|4191.5|4185.5|4
1734372960000|2024-12-16 18:16:00|4192|4186|4192.3|4186.3|4192.5|4186.5|4191.8|4185.8|6
1734372970000|2024-12-16 18:16:10|4192.5|4186.5|4191.3|4185.3|4192.5|4186.5|4191.3|4185.3|9
1734372980000|2024-12-16 18:16:20|4191.8|4185.8|4191.3|4185.3|4191.8|4185.8|4191.3|4185.3|0
1734372990000|2024-12-16 18:16:30|4190.3|4184.3|4190.2|4184.2|4190.3|4184.3|4190.2|4184.2|10
1734373000000|2024-12-16 18:16:40|4190.3|4184.3|4190.3|4184.3|4190.5|4184.5|4190.2|4184.2|8
1734373010000|2024-12-16 18:16:50|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4
1734373020000|2024-12-16 18:17:00|4190.8|4184.8|4191.3|4185.3|4191.3|4185.3|4190.8|4184.8|3
1734373030000|2024-12-16 18:17:10|4191.5|4185.5|4191.3|4185.3|4191.5|4185.5|4191.3|4185.3|101
1734373040000|2024-12-16 18:17:20|4191.5|4185.5|4191.8|4185.8|4192.3|4186.3|4191.5|4185.5|12
1734373050000|2024-12-16 18:17:30|4191.5|4185.5|4192|4186|4192|4186|4191.5|4185.5|1
1734373060000|2024-12-16 18:17:40|4191.8|4185.8|4191.8|4185.8|4192|4186|4191.3|4185.3|15
1734373070000|2024-12-16 18:17:50|4191.5|4185.5|4191.3|4185.3|4191.8|4185.8|4191.3|4185.3|5
1734373080000|2024-12-16 18:18:00|4191.2|4185.2|4192.3|4186.3|4192.3|4186.3|4190.8|4184.8|12
1734373090000|2024-12-16 18:18:10|4192.5|4186.5|4194.5|4188.5|4194.5|4188.5|4192.5|4186.5|10
1734373100000|2024-12-16 18:18:20|4194.8|4188.8|4196.5|4190.5|4197.5|4191.5|4194.8|4188.8|31
1734373110000|2024-12-16 18:18:30|4197|4191|4197.5|4191.5|4197.5|4191.5|4196.5|4190.5|10
1734373120000|2024-12-16 18:18:40|4197.3|4191.3|4194.5|4188.5|4197.3|4191.3|4194.5|4188.5|12
1734373130000|2024-12-16 18:18:50|4194|4188|4193.8|4187.8|4194.5|4188.5|4193.8|4187.8|5
1734373140000|2024-12-16 18:19:00|4193.7|4187.7|4193.5|4187.5|4193.7|4187.7|4193.3|4187.3|11
1734373150000|2024-12-16 18:19:10|4194|4188|4194.3|4188.3|4194.3|4188.3|4194|4188|3
1734373160000|2024-12-16 18:19:20|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|7
1734373180000|2024-12-16 18:19:40|4195|4189|4195.5|4189.5|4195.5|4189.5|4195|4189|0
1734373190000|2024-12-16 18:19:50|4195.3|4189.3|4194|4188|4195.3|4189.3|4193.8|4187.8|13
1734373200000|2024-12-16 18:20:00|4194.3|4188.3|4195.2|4189.2|4195.5|4189.5|4193.3|4187.3|1057
1734373210000|2024-12-16 18:20:10|4195.5|4189.5|4199.2|4193.2|4199.2|4193.2|4195.5|4189.5|41
1734373220000|2024-12-16 18:20:20|4199.9|4193.9|4199.2|4193.2|4199.9|4193.9|4198.9|4192.9|13
1734373230000|2024-12-16 18:20:30|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|4
1734373240000|2024-12-16 18:20:40|4199.9|4193.9|4199.9|4193.9|4200.4|4194.4|4198.9|4192.9|41
1734373250000|2024-12-16 18:20:50|4200.2|4194.2|4199.2|4193.2|4200.2|4194.2|4199.2|4193.2|6
1734373260000|2024-12-16 18:21:00|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.2|4193.2|4
1734373270000|2024-12-16 18:21:10|4199.2|4193.2|4198.9|4192.9|4199.2|4193.2|4198.9|4192.9|1
1734373280000|2024-12-16 18:21:20|4199.4|4193.4|4200.9|4194.9|4200.9|4194.9|4198.9|4192.9|5
1734373290000|2024-12-16 18:21:30|4202.9|4196.9|4203.2|4197.2|4203.2|4197.2|4202.4|4196.4|45
1734373300000|2024-12-16 18:21:40|4202.9|4196.9|4202.9|4196.9|4203.4|4197.4|4202.4|4196.4|7
1734373310000|2024-12-16 18:21:50|4202.4|4196.4|4202.7|4196.7|4202.7|4196.7|4201.9|4195.9|14
1734373320000|2024-12-16 18:22:00|4202.9|4196.9|4203.4|4197.4|4203.4|4197.4|4202.5|4196.5|2
1734373330000|2024-12-16 18:22:10|4203.2|4197.2|4202.9|4196.9|4203.4|4197.4|4202.9|4196.9|15
1734373340000|2024-12-16 18:22:20|4203.2|4197.2|4202.9|4196.9|4203.4|4197.4|4202.9|4196.9|4
1734373350000|2024-12-16 18:22:30|4203|4197|4203.4|4197.4|4203.9|4197.9|4202.9|4196.9|6
1734373360000|2024-12-16 18:22:40|4203.2|4197.2|4203.4|4197.4|4203.4|4197.4|4203.2|4197.2|2
1734373370000|2024-12-16 18:22:50|4203.9|4197.9|4203.4|4197.4|4203.9|4197.9|4203.4|4197.4|3
1734373380000|2024-12-16 18:23:00|4202.9|4196.9|4203.4|4197.4|4203.4|4197.4|4202.9|4196.9|17
1734373400000|2024-12-16 18:23:20|||||||||1
1734373410000|2024-12-16 18:23:30|4203.7|4197.7|4203.4|4197.4|4203.7|4197.7|4203.4|4197.4|3
1734373420000|2024-12-16 18:23:40|4203|4197|4202.4|4196.4|4203.4|4197.4|4202.4|4196.4|15
1734373430000|2024-12-16 18:23:50|4202.5|4196.5|4202.9|4196.9|4202.9|4196.9|4202.5|4196.5|0
1734373440000|2024-12-16 18:24:00|4202.5|4196.5|4201.4|4195.4|4202.5|4196.5|4201.4|4195.4|2
1734373450000|2024-12-16 18:24:10|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4199.9|4193.9|2
1734373460000|2024-12-16 18:24:20|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.7|4194.7|2
1734373470000|2024-12-16 18:24:30|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4200.9|4194.9|0
1734373480000|2024-12-16 18:24:40|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4201.7|4195.7|4
1734373490000|2024-12-16 18:24:50|4201.4|4195.4|4201.7|4195.7|4202.5|4196.5|4201.4|4195.4|13
1734373500000|2024-12-16 18:25:00|4201.5|4195.5|4201.9|4195.9|4201.9|4195.9|4201.5|4195.5|3
1734373510000|2024-12-16 18:25:10|4201.4|4195.4|4201.9|4195.9|4201.9|4195.9|4200.9|4194.9|105
1734373520000|2024-12-16 18:25:20|4201.7|4195.7|4200.7|4194.7|4201.7|4195.7|4200.7|4194.7|11
1734373550000|2024-12-16 18:25:50|4200.9|4194.9|4200.9|4194.9|4201.7|4195.7|4200.9|4194.9|8
1734373560000|2024-12-16 18:26:00|4201.2|4195.2|4201.4|4195.4|4201.4|4195.4|4200.9|4194.9|5
1734373570000|2024-12-16 18:26:10|4201.2|4195.2|4200.7|4194.7|4201.4|4195.4|4200.7|4194.7|4
1734373580000|2024-12-16 18:26:20|4200.9|4194.9|4200.7|4194.7|4200.9|4194.9|4200.7|4194.7|0
1734373590000|2024-12-16 18:26:30|4200.9|4194.9|4200.7|4194.7|4200.9|4194.9|4200.7|4194.7|1
1734373600000|2024-12-16 18:26:40|4200.2|4194.2|4200.7|4194.7|4200.9|4194.9|4199.9|4193.9|12
1734373610000|2024-12-16 18:26:50|4200.2|4194.2|4200.7|4194.7|4200.9|4194.9|4200.2|4194.2|3
1734373620000|2024-12-16 18:27:00|4200|4194|4200.4|4194.4|4200.4|4194.4|4200|4194|4
1734373630000|2024-12-16 18:27:10|4200.2|4194.2|4199.9|4193.9|4200.4|4194.4|4199.7|4193.7|7
1734373650000|2024-12-16 18:27:30|4196.2|4190.2|4195.4|4189.4|4196.2|4190.2|4195.4|4189.4|9
1734373660000|2024-12-16 18:27:40|4194.9|4188.9|4195.9|4189.9|4195.9|4189.9|4194.9|4188.9|9
1734373670000|2024-12-16 18:27:50|4195.7|4189.7|4195.4|4189.4|4195.7|4189.7|4195.4|4189.4|2
1734373680000|2024-12-16 18:28:00|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4193.9|4187.9|12
1734373690000|2024-12-16 18:28:10|4193.9|4187.9|4193.9|4187.9|4194.4|4188.4|4193.4|4187.4|10
1734373700000|2024-12-16 18:28:20|4193.4|4187.4|4193.9|4187.9|4193.9|4187.9|4193.4|4187.4|11
1734373710000|2024-12-16 18:28:30|4193.7|4187.7|4193.9|4187.9|4193.9|4187.9|4193.7|4187.7|0
1734373720000|2024-12-16 18:28:40|4194.4|4188.4|4194.7|4188.7|4194.9|4188.9|4194.4|4188.4|4
1734373730000|2024-12-16 18:28:50|4194.2|4188.2|4194.9|4188.9|4194.9|4188.9|4194.2|4188.2|1
1734373740000|2024-12-16 18:29:00|4194.7|4188.7|4194.9|4188.9|4194.9|4188.9|4193.9|4187.9|15
1734373750000|2024-12-16 18:29:10|4194.7|4188.7|4194.9|4188.9|4195.2|4189.2|4194.7|4188.7|0
1734373760000|2024-12-16 18:29:20|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4193.9|4187.9|3
1734373770000|2024-12-16 18:29:30|4193.9|4187.9|4193.4|4187.4|4193.9|4187.9|4193.4|4187.4|21
1734373780000|2024-12-16 18:29:40|4193.7|4187.7|4193.4|4187.4|4193.7|4187.7|4193.2|4187.2|5
1734373790000|2024-12-16 18:29:50|4195.2|4189.2|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|36
1734373800000|2024-12-16 18:30:00|4195.7|4189.7|4195.9|4189.9|4195.9|4189.9|4195.2|4189.2|16
1734373810000|2024-12-16 18:30:10|||||||||3
1734373820000|2024-12-16 18:30:20|4194.7|4188.7|4194.9|4188.9|4194.9|4188.9|4194.2|4188.2|16
1734373840000|2024-12-16 18:30:40|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4
1734373850000|2024-12-16 18:30:50|4194.7|4188.7|4193.9|4187.9|4194.9|4188.9|4193.9|4187.9|13
1734373860000|2024-12-16 18:31:00|4193.5|4187.5|4192.2|4186.2|4193.5|4187.5|4192.2|4186.2|17
1734373870000|2024-12-16 18:31:10|4192.4|4186.4|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|4
1734373880000|2024-12-16 18:31:20|4192.9|4186.9|4193.9|4187.9|4193.9|4187.9|4192.9|4186.9|8
1734373890000|2024-12-16 18:31:30|4193.7|4187.7|4192.9|4186.9|4193.7|4187.7|4192.9|4186.9|2
1734373900000|2024-12-16 18:31:40|4192.7|4186.7|4193.4|4187.4|4193.4|4187.4|4192.7|4186.7|0
1734373910000|2024-12-16 18:31:50|4192.9|4186.9|4192.9|4186.9|4193.4|4187.4|4192.9|4186.9|2
1734373920000|2024-12-16 18:32:00|||||||||5
1734373930000|2024-12-16 18:32:10|4193.2|4187.2|4192.7|4186.7|4193.2|4187.2|4192.7|4186.7|5
1734373940000|2024-12-16 18:32:20|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.7|4186.7|1
1734373960000|2024-12-16 18:32:40|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|10
1734373970000|2024-12-16 18:32:50|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|2
1734373980000|2024-12-16 18:33:00|4193.7|4187.7|4193.2|4187.2|4193.9|4187.9|4192.7|4186.7|12
1734373990000|2024-12-16 18:33:10|4193.4|4187.4|4195.2|4189.2|4195.2|4189.2|4192.9|4186.9|7
1734374000000|2024-12-16 18:33:20|4195.5|4189.5|4196.2|4190.2|4196.4|4190.4|4194.9|4188.9|25
1734374010000|2024-12-16 18:33:30|4195.9|4189.9|4196.2|4190.2|4196.2|4190.2|4195.9|4189.9|3
1734374020000|2024-12-16 18:33:40|4195.9|4189.9|4196.7|4190.7|4196.9|4190.9|4195.9|4189.9|5
1734374030000|2024-12-16 18:33:50|4196.9|4190.9|4196.7|4190.7|4196.9|4190.9|4196.7|4190.7|12
1734374040000|2024-12-16 18:34:00|4196.9|4190.9|4197.9|4191.9|4197.9|4191.9|4196.7|4190.7|7
1734374050000|2024-12-16 18:34:10|4197.7|4191.7|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|2
1734374060000|2024-12-16 18:34:20|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1734374070000|2024-12-16 18:34:30|4198.7|4192.7|4198.9|4192.9|4199.7|4193.7|4198.7|4192.7|1
1734374080000|2024-12-16 18:34:40|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4
1734374100000|2024-12-16 18:35:00|4198.9|4192.9|4199.7|4193.7|4199.7|4193.7|4198.7|4192.7|6
1734374110000|2024-12-16 18:35:10|4199.5|4193.5|4197.7|4191.7|4199.5|4193.5|4197.7|4191.7|1
1734374120000|2024-12-16 18:35:20|4197.4|4191.4|4196.9|4190.9|4197.7|4191.7|4196.9|4190.9|0
1734374130000|2024-12-16 18:35:30|4197.9|4191.9|4198.4|4192.4|4198.7|4192.7|4197.9|4191.9|4
1734374140000|2024-12-16 18:35:40|4198.2|4192.2|4198.9|4192.9|4198.9|4192.9|4198.2|4192.2|11
1734374150000|2024-12-16 18:35:50|||||||||2
1734374160000|2024-12-16 18:36:00|||||||||2
1734374180000|2024-12-16 18:36:20|4199.5|4193.5|4199.2|4193.2|4199.5|4193.5|4198.9|4192.9|4
1734374190000|2024-12-16 18:36:30|4198.9|4192.9|4199|4193|4199.7|4193.7|4198.9|4192.9|10
1734374200000|2024-12-16 18:36:40|4198.5|4192.5|4198.2|4192.2|4198.9|4192.9|4198.2|4192.2|5
1734374210000|2024-12-16 18:36:50|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.4|4191.4|1
1734374220000|2024-12-16 18:37:00|4197.7|4191.7|4197.2|4191.2|4197.7|4191.7|4197.2|4191.2|4
1734374230000|2024-12-16 18:37:10|4196.9|4190.9|4197.9|4191.9|4197.9|4191.9|4196.7|4190.7|6
1734374240000|2024-12-16 18:37:20|||||||||2
1734374250000|2024-12-16 18:37:30|4197.7|4191.7|4197.9|4191.9|4197.9|4191.9|4197.7|4191.7|2
1734374260000|2024-12-16 18:37:40|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|1
1734374270000|2024-12-16 18:37:50|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1734374280000|2024-12-16 18:38:00|4198.2|4192.2|4198.4|4192.4|4198.7|4192.7|4198.2|4192.2|10
1734374290000|2024-12-16 18:38:10|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|11
1734374300000|2024-12-16 18:38:20|4198.5|4192.5|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|6
1734374310000|2024-12-16 18:38:30|4198.4|4192.4|4198.7|4192.7|4198.7|4192.7|4198.4|4192.4|2
1734374320000|2024-12-16 18:38:40|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|1
1734374330000|2024-12-16 18:38:50|4198.7|4192.7|4198.4|4192.4|4198.7|4192.7|4197.9|4191.9|4
1734374340000|2024-12-16 18:39:00|4198.6|4192.6|4198.4|4192.4|4198.6|4192.6|4198.2|4192.2|9
1734374350000|2024-12-16 18:39:10|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.9|4191.9|0
1734374360000|2024-12-16 18:39:20|4198.7|4192.7|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|4
1734374370000|2024-12-16 18:39:30|4198.5|4192.5|4198.9|4192.9|4198.9|4192.9|4198.2|4192.2|4
1734374380000|2024-12-16 18:39:40|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.2|4192.2|5
1734374390000|2024-12-16 18:39:50|4198.7|4192.7|4198.4|4192.4|4198.7|4192.7|4198.4|4192.4|4
1734374400000|2024-12-16 18:40:00|4198.2|4192.2|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|8
1734374410000|2024-12-16 18:40:10|4197.5|4191.5|4197.2|4191.2|4197.5|4191.5|4196.9|4190.9|1
1734374420000|2024-12-16 18:40:20|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|11
1734374430000|2024-12-16 18:40:30|||||||||9
1734374440000|2024-12-16 18:40:40|||||||||22
1734374450000|2024-12-16 18:40:50|4197.9|4191.9|4197.4|4191.4|4197.9|4191.9|4197.4|4191.4|4
1734374460000|2024-12-16 18:41:00|||||||||2
1734374470000|2024-12-16 18:41:10|4197.2|4191.2|4197.7|4191.7|4197.9|4191.9|4197.2|4191.2|4
1734374480000|2024-12-16 18:41:20|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1734374500000|2024-12-16 18:41:40|||||||||1
1734374510000|2024-12-16 18:41:50|4197.7|4191.7|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|7
1734374520000|2024-12-16 18:42:00|||||||||4
1734374530000|2024-12-16 18:42:10|4197.5|4191.5|4197.7|4191.7|4197.9|4191.9|4197.5|4191.5|6
1734374540000|2024-12-16 18:42:20|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|2
1734374550000|2024-12-16 18:42:30|4197.9|4191.9|4197.7|4191.7|4197.9|4191.9|4197.5|4191.5|32
1734374560000|2024-12-16 18:42:40|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|6
1734374570000|2024-12-16 18:42:50|4197.9|4191.9|4199.9|4193.9|4199.9|4193.9|4197.7|4191.7|12
1734374580000|2024-12-16 18:43:00|4199.7|4193.7|4199.9|4193.9|4199.9|4193.9|4199.7|4193.7|6
1734374590000|2024-12-16 18:43:10|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.2|4194.2|37
1734374600000|2024-12-16 18:43:20|4200.2|4194.2|4200.4|4194.4|4200.7|4194.7|4200.2|4194.2|21
1734374610000|2024-12-16 18:43:30|4200.2|4194.2|4199.5|4193.5|4200.4|4194.4|4199.5|4193.5|18
1734374620000|2024-12-16 18:43:40|4199.9|4193.9|4199.7|4193.7|4199.9|4193.9|4199.7|4193.7|27
1734374630000|2024-12-16 18:43:50|4199.5|4193.5|4197.7|4191.7|4199.5|4193.5|4197.5|4191.5|29
1734374640000|2024-12-16 18:44:00|4198|4192|4198|4192|4198.2|4192.2|4198|4192|5
1734374650000|2024-12-16 18:44:10|4198.2|4192.2|4199|4193|4199.2|4193.2|4198.2|4192.2|11
1734374660000|2024-12-16 18:44:20|4198.5|4192.5|4198.4|4192.4|4198.7|4192.7|4197.9|4191.9|20
1734374670000|2024-12-16 18:44:30|4197.5|4191.5|4198.7|4192.7|4198.7|4192.7|4197.5|4191.5|15
1734374680000|2024-12-16 18:44:40|4198.2|4192.2|4198.9|4192.9|4198.9|4192.9|4198.2|4192.2|2
1734374690000|2024-12-16 18:44:50|4199.2|4193.2|4199.4|4193.4|4200.2|4194.2|4199.2|4193.2|15
1734374700000|2024-12-16 18:45:00|4199.2|4193.2|4198.9|4192.9|4199.7|4193.7|4198.9|4192.9|25
1734374710000|2024-12-16 18:45:10|4198.5|4192.5|4197.9|4191.9|4198.5|4192.5|4197.7|4191.7|4
1734374720000|2024-12-16 18:45:20|4197.7|4191.7|4196.9|4190.9|4197.7|4191.7|4196.9|4190.9|5
1734374730000|2024-12-16 18:45:30|4197.6|4191.6|4199.1|4193.1|4200.2|4194.2|4197.6|4191.6|1198
1734374740000|2024-12-16 18:45:40|4199.4|4193.4|4199.6|4193.6|4199.6|4193.6|4199.1|4193.1|18
1734374750000|2024-12-16 18:45:50|4199.2|4193.2|4199.6|4193.6|4199.6|4193.6|4198.9|4192.9|11
1734374760000|2024-12-16 18:46:00|4199.9|4193.9|4200.6|4194.6|4200.9|4194.9|4199.9|4193.9|16
1734374770000|2024-12-16 18:46:10|4199.4|4193.4|4199.6|4193.6|4199.6|4193.6|4199.1|4193.1|16
1734374780000|2024-12-16 18:46:20|4199.2|4193.2|4199.1|4193.1|4199.2|4193.2|4198.6|4192.6|7
1734374790000|2024-12-16 18:46:30|4199.2|4193.2|4199.1|4193.1|4199.2|4193.2|4199.1|4193.1|2
1734374800000|2024-12-16 18:46:40|4198.6|4192.6|4200.6|4194.6|4200.6|4194.6|4198.6|4192.6|20
1734374810000|2024-12-16 18:46:50|4201.6|4195.6|4201.6|4195.6|4202.1|4196.1|4201.2|4195.2|18
1734374820000|2024-12-16 18:47:00|4201.2|4195.2|4200.6|4194.6|4201.6|4195.6|4200.2|4194.2|1
1734374830000|2024-12-16 18:47:10|4198.2|4192.2|4197.7|4191.7|4198.2|4192.2|4197.6|4191.6|99
1734374840000|2024-12-16 18:47:20|4198.1|4192.1|4199.6|4193.6|4199.6|4193.6|4198.1|4192.1|12
1734374850000|2024-12-16 18:47:30|4199.9|4193.9|4200.1|4194.1|4200.1|4194.1|4199.6|4193.6|5
1734374860000|2024-12-16 18:47:40|4200.2|4194.2|4201.1|4195.1|4201.6|4195.6|4200.2|4194.2|26
1734374870000|2024-12-16 18:47:50|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.6|4194.6|16
1734374880000|2024-12-16 18:48:00|4200.6|4194.6|4200.6|4194.6|4200.7|4194.7|4200.1|4194.1|32
1734374890000|2024-12-16 18:48:10|4200.9|4194.9|4200.1|4194.1|4200.9|4194.9|4200.1|4194.1|5
1734374900000|2024-12-16 18:48:20|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.1|4194.1|1
1734374910000|2024-12-16 18:48:30|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|1
1734374920000|2024-12-16 18:48:40|4199.9|4193.9|4199.2|4193.2|4200.1|4194.1|4199.2|4193.2|3
1734374930000|2024-12-16 18:48:50|4198.9|4192.9|4198.6|4192.6|4198.9|4192.9|4198.6|4192.6|1
1734374940000|2024-12-16 18:49:00|4198.2|4192.2|4197.1|4191.1|4198.2|4192.2|4197.1|4191.1|10
1734374950000|2024-12-16 18:49:10|4196.9|4190.9|4196.6|4190.6|4196.9|4190.9|4196.6|4190.6|6
1734374960000|2024-12-16 18:49:20|4196.2|4190.2|4195.6|4189.6|4196.2|4190.2|4195.2|4189.2|21
1734374970000|2024-12-16 18:49:30|4195.2|4189.2|4196.1|4190.1|4196.1|4190.1|4195.2|4189.2|7
1734374980000|2024-12-16 18:49:40|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|1
1734374990000|2024-12-16 18:49:50|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|0
1734375000000|2024-12-16 18:50:00|4196.4|4190.4|4195.2|4189.2|4196.6|4190.6|4195.2|4189.2|7
1734375010000|2024-12-16 18:50:10|4195.1|4189.1|4195.1|4189.1|4195.9|4189.9|4195.1|4189.1|8
1734375020000|2024-12-16 18:50:20|4195.6|4189.6|4195.1|4189.1|4195.6|4189.6|4194.6|4188.6|4
1734375030000|2024-12-16 18:50:30|4195.2|4189.2|4195.1|4189.1|4195.2|4189.2|4194.9|4188.9|27
1734375040000|2024-12-16 18:50:40|4194.9|4188.9|4194.6|4188.6|4195.1|4189.1|4194.6|4188.6|5
1734375050000|2024-12-16 18:50:50|4194.2|4188.2|4195.1|4189.1|4195.1|4189.1|4194.2|4188.2|29
1734375060000|2024-12-16 18:51:00|4194.6|4188.6|4195.1|4189.1|4195.1|4189.1|4194.6|4188.6|10
1734375070000|2024-12-16 18:51:10|4194.9|4188.9|4196.6|4190.6|4196.9|4190.9|4194.9|4188.9|6
1734375080000|2024-12-16 18:51:20|4197.1|4191.1|4197.7|4191.7|4197.7|4191.7|4197.1|4191.1|4
1734375090000|2024-12-16 18:51:30|4197.6|4191.6|4197.7|4191.7|4198.1|4192.1|4197.6|4191.6|4
1734375100000|2024-12-16 18:51:40|4197.9|4191.9|4197.7|4191.7|4198.1|4192.1|4197.7|4191.7|4
1734375110000|2024-12-16 18:51:50|4197.1|4191.1|4197.7|4191.7|4197.7|4191.7|4197.1|4191.1|5
1734375120000|2024-12-16 18:52:00|4197.6|4191.6|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|5
1734375130000|2024-12-16 18:52:10|4197.6|4191.6|4198.2|4192.2|4198.2|4192.2|4197.2|4191.2|3
1734375150000|2024-12-16 18:52:30|4197.2|4191.2|4197.1|4191.1|4197.2|4191.2|4197.1|4191.1|10
1734375160000|2024-12-16 18:52:40|4196.9|4190.9|4196.1|4190.1|4196.9|4190.9|4195.7|4189.7|4
1734375170000|2024-12-16 18:52:50|4195.7|4189.7|4196.2|4190.2|4196.2|4190.2|4195.7|4189.7|20
1734375180000|2024-12-16 18:53:00|4196.1|4190.1|4195.7|4189.7|4196.2|4190.2|4195.7|4189.7|34
1734375190000|2024-12-16 18:53:10|4196.1|4190.1|4196.1|4190.1|4196.2|4190.2|4195.9|4189.9|5
1734375200000|2024-12-16 18:53:20|4195.9|4189.9|4195.6|4189.6|4195.9|4189.9|4195.6|4189.6|3
1734375210000|2024-12-16 18:53:30|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4
1734375220000|2024-12-16 18:53:40|||||||||1
1734375230000|2024-12-16 18:53:50|4196.2|4190.2|4195.6|4189.6|4196.2|4190.2|4195.1|4189.1|9
1734375240000|2024-12-16 18:54:00|4196.1|4190.1|4196.6|4190.6|4197.6|4191.6|4196.1|4190.1|27
1734375250000|2024-12-16 18:54:10|4196.2|4190.2|4196.1|4190.1|4196.2|4190.2|4196.1|4190.1|6
1734375260000|2024-12-16 18:54:20|4195.7|4189.7|4196.1|4190.1|4196.1|4190.1|4195.7|4189.7|0
1734375270000|2024-12-16 18:54:30|4195.6|4189.6|4195.6|4189.6|4195.7|4189.7|4195.6|4189.6|3
1734375280000|2024-12-16 18:54:40|4195.2|4189.2|4195.2|4189.2|4195.6|4189.6|4195.2|4189.2|2
1734375290000|2024-12-16 18:54:50|4195.6|4189.6|4195.1|4189.1|4195.6|4189.6|4194.9|4188.9|8
1734375300000|2024-12-16 18:55:00|4195.4|4189.4|4195.1|4189.1|4195.4|4189.4|4195.1|4189.1|3
1734375310000|2024-12-16 18:55:10|4194.4|4188.4|4192.7|4186.7|4194.6|4188.6|4192.7|4186.7|13
1734375320000|2024-12-16 18:55:20|||||||||14
1734375330000|2024-12-16 18:55:30|4192.4|4186.4|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|3
1734375340000|2024-12-16 18:55:40|4192.5|4186.5|4192.9|4186.9|4192.9|4186.9|4192.4|4186.4|8
1734375350000|2024-12-16 18:55:50|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|5
1734375360000|2024-12-16 18:56:00|4192.9|4186.9|4193.9|4187.9|4193.9|4187.9|4192.9|4186.9|10
1734375370000|2024-12-16 18:56:10|4194.1|4188.1|4194.4|4188.4|4194.9|4188.9|4194.1|4188.1|9
1734375380000|2024-12-16 18:56:20|4194.6|4188.6|4193.9|4187.9|4194.7|4188.7|4193.9|4187.9|12
1734375390000|2024-12-16 18:56:30|4194.2|4188.2|4194.4|4188.4|4194.9|4188.9|4194.2|4188.2|7
1734375400000|2024-12-16 18:56:40|4194.7|4188.7|4194.7|4188.7|4194.9|4188.9|4194.7|4188.7|4
1734375410000|2024-12-16 18:56:50|4194.5|4188.5|4194.9|4188.9|4194.9|4188.9|4194.5|4188.5|2
1734375420000|2024-12-16 18:57:00|4194.7|4188.7|4194.5|4188.5|4194.7|4188.7|4194.5|4188.5|6
1734375430000|2024-12-16 18:57:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.5|4187.5|4
1734375440000|2024-12-16 18:57:20|4193.9|4187.9|4194.2|4188.2|4194.5|4188.5|4193.9|4187.9|3
1734375460000|2024-12-16 18:57:40|||||||||2
1734375470000|2024-12-16 18:57:50|||||||||1
1734375480000|2024-12-16 18:58:00|4193.9|4187.9|4194.2|4188.2|4194.2|4188.2|4193.7|4187.7|6
1734375490000|2024-12-16 18:58:10|4193.9|4187.9|4194.7|4188.7|4194.7|4188.7|4193.7|4187.7|5
1734375500000|2024-12-16 18:58:20|4195.2|4189.2|4195.2|4189.2|4195.5|4189.5|4195.2|4189.2|0
1734375510000|2024-12-16 18:58:30|4194.7|4188.7|4193.7|4187.7|4194.7|4188.7|4193.7|4187.7|4
1734375520000|2024-12-16 18:58:40|4193.5|4187.5|4193.7|4187.7|4193.7|4187.7|4193.5|4187.5|13
1734375530000|2024-12-16 18:58:50|4193.9|4187.9|4193.7|4187.7|4193.9|4187.9|4193.7|4187.7|4
1734375540000|2024-12-16 18:59:00|4193.9|4187.9|4194.2|4188.2|4194.2|4188.2|4193.9|4187.9|8
1734375550000|2024-12-16 18:59:10|||||||||3
1734375560000|2024-12-16 18:59:20|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.2|4188.2|3
1734375570000|2024-12-16 18:59:30|4194.2|4188.2|4194.5|4188.5|4194.5|4188.5|4194.2|4188.2|3
1734375580000|2024-12-16 18:59:40|4194.9|4188.9|4193.9|4187.9|4194.9|4188.9|4193.9|4187.9|8
1734375590000|2024-12-16 18:59:50|4193.5|4187.5|4193.9|4187.9|4193.9|4187.9|4193.5|4187.5|3
1734375600000|2024-12-16 19:00:00|4193.7|4187.7|4194.4|4188.4|4194.4|4188.4|4193.7|4187.7|24
1734375610000|2024-12-16 19:00:10|4194.7|4188.7|4194.9|4188.9|4194.9|4188.9|4194.7|4188.7|0
1734375620000|2024-12-16 19:00:20|4194.7|4188.7|4195.5|4189.5|4195.5|4189.5|4194.7|4188.7|29
1734375630000|2024-12-16 19:00:30|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|1
1734375640000|2024-12-16 19:00:40|4195.5|4189.5|4196.5|4190.5|4196.7|4190.7|4195.5|4189.5|25
1734375650000|2024-12-16 19:00:50|4196.7|4190.7|4195.5|4189.5|4196.7|4190.7|4195.5|4189.5|9
1734375660000|2024-12-16 19:01:00|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4
1734375670000|2024-12-16 19:01:10|4195|4189|4194.2|4188.2|4195.2|4189.2|4194.2|4188.2|7
1734375680000|2024-12-16 19:01:20|4194.5|4188.5|4194.9|4188.9|4194.9|4188.9|4194.5|4188.5|3
1734375690000|2024-12-16 19:01:30|4195.1|4189.1|4195.7|4189.7|4195.7|4189.7|4195.1|4189.1|4
1734375700000|2024-12-16 19:01:40|4195.5|4189.5|4194.9|4188.9|4195.5|4189.5|4194.9|4188.9|1
1734375710000|2024-12-16 19:01:50|4194.7|4188.7|4194.9|4188.9|4194.9|4188.9|4194.7|4188.7|0
1734375720000|2024-12-16 19:02:00|||||||||6
1734375730000|2024-12-16 19:02:10|4195.5|4189.5|4195.9|4189.9|4196.2|4190.2|4195.5|4189.5|40
1734375740000|2024-12-16 19:02:20|4196.2|4190.2|4196.4|4190.4|4196.4|4190.4|4196.2|4190.2|38
1734375750000|2024-12-16 19:02:30|4196.5|4190.5|4196.2|4190.2|4196.5|4190.5|4195.9|4189.9|9
1734375770000|2024-12-16 19:02:50|4195.9|4189.9|4195.9|4189.9|4196.2|4190.2|4195.9|4189.9|4
1734375780000|2024-12-16 19:03:00|4195.7|4189.7|4194.9|4188.9|4195.7|4189.7|4194.7|4188.7|19
1734375790000|2024-12-16 19:03:10|||||||||5
1734375800000|2024-12-16 19:03:20|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4193.9|4187.9|2
1734375810000|2024-12-16 19:03:30|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.2|4188.2|4
1734375820000|2024-12-16 19:03:40|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|58
1734375830000|2024-12-16 19:03:50|4193.5|4187.5|4193.7|4187.7|4193.7|4187.7|4193.5|4187.5|9
1734375840000|2024-12-16 19:04:00|4193.5|4187.5|4193.9|4187.9|4193.9|4187.9|4192.9|4186.9|17
1734375850000|2024-12-16 19:04:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.5|4187.5|6
1734375860000|2024-12-16 19:04:20|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.7|4187.7|1
1734375870000|2024-12-16 19:04:30|4194.2|4188.2|4193.9|4187.9|4194.2|4188.2|4193.9|4187.9|2
1734375880000|2024-12-16 19:04:40|4194.5|4188.5|4195.2|4189.2|4195.2|4189.2|4194.1|4188.1|14
1734375890000|2024-12-16 19:04:50|4194.9|4188.9|4195.2|4189.2|4195.2|4189.2|4194.9|4188.9|2
1734375900000|2024-12-16 19:05:00|4194.9|4188.9|4195.2|4189.2|4195.9|4189.9|4194.9|4188.9|23
1734375910000|2024-12-16 19:05:10|4194.9|4188.9|4194.7|4188.7|4194.9|4188.9|4194.5|4188.5|12
1734375920000|2024-12-16 19:05:20|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.7|4188.7|2
1734375930000|2024-12-16 19:05:30|4195.7|4189.7|4195.7|4189.7|4196.9|4190.9|4195.2|4189.2|36
1734375940000|2024-12-16 19:05:40|4195.5|4189.5|4195.7|4189.7|4195.7|4189.7|4195.5|4189.5|12
1734375950000|2024-12-16 19:05:50|4195.9|4189.9|4195.7|4189.7|4195.9|4189.9|4195.7|4189.7|1
1734375960000|2024-12-16 19:06:00|4196.2|4190.2|4196.2|4190.2|4196.9|4190.9|4195.7|4189.7|20
1734375970000|2024-12-16 19:06:10|4195.9|4189.9|4195.6|4189.6|4195.9|4189.9|4195.6|4189.6|6
1734375980000|2024-12-16 19:06:20|4195.9|4189.9|4196.2|4190.2|4196.2|4190.2|4195.7|4189.7|14
1734375990000|2024-12-16 19:06:30|4196.6|4190.6|4200.7|4194.7|4201.1|4195.1|4196.2|4190.2|158
1734376000000|2024-12-16 19:06:40|4200.6|4194.6|4200.4|4194.4|4200.9|4194.9|4200.2|4194.2|10
1734376010000|2024-12-16 19:06:50|4200.7|4194.7|4201.4|4195.4|4201.9|4195.9|4200.2|4194.2|11
1734376020000|2024-12-16 19:07:00|4201.2|4195.2|4201.2|4195.2|4202.7|4196.7|4201.2|4195.2|7
1734376030000|2024-12-16 19:07:10|4201.7|4195.7|4200.9|4194.9|4201.7|4195.7|4200.6|4194.6|34
1734376040000|2024-12-16 19:07:20|4200.7|4194.7|4200.9|4194.9|4200.9|4194.9|4200.6|4194.6|4
1734376050000|2024-12-16 19:07:30|4200.2|4194.2|4198.7|4192.7|4200.2|4194.2|4198.4|4192.4|59
1734376060000|2024-12-16 19:07:40|4198.4|4192.4|4198.4|4192.4|4198.9|4192.9|4198.2|4192.2|21
1734376070000|2024-12-16 19:07:50|4198.6|4192.6|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|6
1734376080000|2024-12-16 19:08:00|4198.7|4192.7|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|4
1734376090000|2024-12-16 19:08:10|4198.6|4192.6|4198.7|4192.7|4198.7|4192.7|4198.4|4192.4|2
1734376100000|2024-12-16 19:08:20|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|0
1734376120000|2024-12-16 19:08:40|4198.7|4192.7|4198.9|4192.9|4198.9|4192.9|4198.7|4192.7|10
1734376130000|2024-12-16 19:08:50|4198.4|4192.4|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|4
1734376140000|2024-12-16 19:09:00|4196.9|4190.9|4196.9|4190.9|4197.2|4191.2|4196.9|4190.9|12
1734376150000|2024-12-16 19:09:10|||||||||7
1734376160000|2024-12-16 19:09:20|||||||||17
1734376190000|2024-12-16 19:09:50|4197.1|4191.1|4197.9|4191.9|4198.2|4192.2|4197.1|4191.1|24
1734376200000|2024-12-16 19:10:00|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.9|4191.9|32
1734376210000|2024-12-16 19:10:10|4198.9|4192.9|4198.7|4192.7|4199.2|4193.2|4198.7|4192.7|16
1734376220000|2024-12-16 19:10:20|4198.9|4192.9|4198.4|4192.4|4198.9|4192.9|4197.9|4191.9|5
1734376230000|2024-12-16 19:10:30|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|1
1734376240000|2024-12-16 19:10:40|4198.4|4192.4|4198.7|4192.7|4198.9|4192.9|4198.2|4192.2|205
1734376250000|2024-12-16 19:10:50|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|181
1734376260000|2024-12-16 19:11:00|4199.6|4193.6|4200.6|4194.6|4200.9|4194.9|4199.6|4193.6|12
1734376270000|2024-12-16 19:11:10|4200.3|4194.3|4199.4|4193.4|4200.3|4194.3|4199.3|4193.3|15
1734376280000|2024-12-16 19:11:20|4199.6|4193.6|4200.1|4194.1|4200.1|4194.1|4199.4|4193.4|7
1734376290000|2024-12-16 19:11:30|4199.9|4193.9|4199.9|4193.9|4200.1|4194.1|4199.9|4193.9|4
1734376300000|2024-12-16 19:11:40|4200.1|4194.1|4199.9|4193.9|4200.3|4194.3|4199.9|4193.9|0
1734376310000|2024-12-16 19:11:50|4200.1|4194.1|4200.3|4194.3|4200.3|4194.3|4200.1|4194.1|7
1734376320000|2024-12-16 19:12:00|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|1
1734376330000|2024-12-16 19:12:10|4201.9|4195.9|4202.1|4196.1|4202.1|4196.1|4201.9|4195.9|18
1734376340000|2024-12-16 19:12:20|4201.9|4195.9|4203.1|4197.1|4203.1|4197.1|4201.9|4195.9|16
1734376350000|2024-12-16 19:12:30|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.1|4196.1|47
1734376360000|2024-12-16 19:12:40|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|8
1734376370000|2024-12-16 19:12:50|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|24
1734376380000|2024-12-16 19:13:00|4201.3|4195.3|4198.9|4192.9|4201.9|4195.9|4198.6|4192.6|29
1734376390000|2024-12-16 19:13:10|4198.6|4192.6|4197.9|4191.9|4199.3|4193.3|4197.9|4191.9|204
1734376400000|2024-12-16 19:13:20|4197.3|4191.3|4197.6|4191.6|4197.6|4191.6|4197.3|4191.3|6
1734376410000|2024-12-16 19:13:30|4197.9|4191.9|4196.9|4190.9|4197.9|4191.9|4196.6|4190.6|19
1734376420000|2024-12-16 19:13:40|4197.3|4191.3|4196.9|4190.9|4197.3|4191.3|4196.9|4190.9|67
1734376430000|2024-12-16 19:13:50|4197.9|4191.9|4196.9|4190.9|4197.9|4191.9|4196.9|4190.9|90
1734376440000|2024-12-16 19:14:00|4196.4|4190.4|4195.9|4189.9|4196.9|4190.9|4195.9|4189.9|96
1734376450000|2024-12-16 19:14:10|4196.3|4190.3|4196.1|4190.1|4196.3|4190.3|4195.9|4189.9|108
1734376460000|2024-12-16 19:14:20|4196.6|4190.6|4197.9|4191.9|4197.9|4191.9|4196.3|4190.3|226
1734376470000|2024-12-16 19:14:30|4197.6|4191.6|4197.9|4191.9|4198.6|4192.6|4197.3|4191.3|96
1734376480000|2024-12-16 19:14:40|4197.6|4191.6|4198.3|4192.3|4198.9|4192.9|4197.3|4191.3|164
1734376490000|2024-12-16 19:14:50|4198.6|4192.6|4200.9|4194.9|4200.9|4194.9|4198.3|4192.3|173
1734376500000|2024-12-16 19:15:00|4200.1|4194.1|4198.9|4192.9|4200.1|4194.1|4198.3|4192.3|42
1734376510000|2024-12-16 19:15:10|4198.6|4192.6|4198.3|4192.3|4198.6|4192.6|4198.3|4192.3|52
1734376530000|2024-12-16 19:15:30|||||||||2
1734376540000|2024-12-16 19:15:40|4198.6|4192.6|4198.1|4192.1|4198.9|4192.9|4198.1|4192.1|34
1734376550000|2024-12-16 19:15:50|4198.4|4192.4|4198.6|4192.6|4198.6|4192.6|4197.9|4191.9|48
1734376560000|2024-12-16 19:16:00|4198.9|4192.9|4199.9|4193.9|4199.9|4193.9|4198.1|4192.1|40
1734376570000|2024-12-16 19:16:10|||||||||6
1734376580000|2024-12-16 19:16:20|4199.3|4193.3|4199.9|4193.9|4199.9|4193.9|4199.3|4193.3|33
1734376610000|2024-12-16 19:16:50|4200.3|4194.3|4200.6|4194.6|4200.6|4194.6|4200.3|4194.3|50
1734376620000|2024-12-16 19:17:00|4200.9|4194.9|4201.1|4195.1|4201.1|4195.1|4200.8|4194.8|6
1734376630000|2024-12-16 19:17:10|||||||||1
1734376640000|2024-12-16 19:17:20|4200.6|4194.6|4202.1|4196.1|4202.1|4196.1|4200.6|4194.6|25
1734376650000|2024-12-16 19:17:30|4201.9|4195.9|4202.1|4196.1|4202.1|4196.1|4201.9|4195.9|6
1734376660000|2024-12-16 19:17:40|4201.9|4195.9|4201.9|4195.9|4202.1|4196.1|4201.9|4195.9|6
1734376670000|2024-12-16 19:17:50|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4201.9|4195.9|10
1734376680000|2024-12-16 19:18:00|4203.9|4197.9|4203.6|4197.6|4203.9|4197.9|4203.6|4197.6|2
1734376690000|2024-12-16 19:18:10|4203.4|4197.4|4203.6|4197.6|4203.6|4197.6|4202.9|4196.9|18
1734376700000|2024-12-16 19:18:20|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.6|4197.6|1
1734376710000|2024-12-16 19:18:30|4204.3|4198.3|4204.1|4198.1|4204.3|4198.3|4204.1|4198.1|9
1734376720000|2024-12-16 19:18:40|4204.3|4198.3|4204.1|4198.1|4204.3|4198.3|4203.9|4197.9|15
1734376730000|2024-12-16 19:18:50|4204.3|4198.3|4203.6|4197.6|4204.3|4198.3|4203.3|4197.3|2
1734376740000|2024-12-16 19:19:00|4203.3|4197.3|4203.6|4197.6|4204.1|4198.1|4203.3|4197.3|3
1734376750000|2024-12-16 19:19:10|4203.9|4197.9|4202.6|4196.6|4203.9|4197.9|4202.1|4196.1|85
1734376760000|2024-12-16 19:19:20|4202.4|4196.4|4203.6|4197.6|4203.6|4197.6|4202.4|4196.4|30
1734376770000|2024-12-16 19:19:30|4203.2|4197.2|4201.9|4195.9|4203.2|4197.2|4201.9|4195.9|31
1734376780000|2024-12-16 19:19:40|4201.4|4195.4|4200.9|4194.9|4201.9|4195.9|4200.9|4194.9|6
1734376790000|2024-12-16 19:19:50|4200.1|4194.1|4201.4|4195.4|4201.9|4195.9|4200.1|4194.1|19
1734397200000|2024-12-17 01:00:00|4201|4195|4205.2|4199.2|4206.7|4200.7|4200.3|4194.3|42
1734397210000|2024-12-17 01:00:10|4206|4200|4202.8|4196.8|4207.2|4201.2|4202.8|4196.8|16
1734397220000|2024-12-17 01:00:20|4203.7|4197.7|4205.7|4199.7|4206.3|4200.3|4203.7|4197.7|4
1734397230000|2024-12-17 01:00:30|4205.3|4199.3|4205.7|4199.7|4206|4200|4205|4199|0
1734397240000|2024-12-17 01:00:40|4206|4200|4205.3|4199.3|4206|4200|4205|4199|0
1734397250000|2024-12-17 01:00:50|4205|4199|4205|4199|4205|4199|4204.8|4198.8|0
1734397260000|2024-12-17 01:01:00|4204.8|4198.8|4204|4198|4205|4199|4204|4198|11
1734397270000|2024-12-17 01:01:10|4204.3|4198.3|4204.5|4198.5|4204.5|4198.5|4204|4198|0
1734397280000|2024-12-17 01:01:20|4204.8|4198.8|4204|4198|4205|4199|4204|4198|0
1734397290000|2024-12-17 01:01:30|4204.5|4198.5|4205|4199|4205|4199|4204|4198|1
1734397300000|2024-12-17 01:01:40|4204.8|4198.8|4204.5|4198.5|4205|4199|4204.5|4198.5|0
1734397310000|2024-12-17 01:01:50|4203.5|4197.5|4204|4198|4204.3|4198.3|4203.5|4197.5|2
1734397320000|2024-12-17 01:02:00|4203.8|4197.8|4204|4198|4204|4198|4203.8|4197.8|0
1734397330000|2024-12-17 01:02:10|4203.8|4197.8|4203.5|4197.5|4203.8|4197.8|4203.5|4197.5|0
1734397340000|2024-12-17 01:02:20|4203|4197|4201|4195|4203|4197|4201|4195|4
1734397350000|2024-12-17 01:02:30|4201.4|4195.4|4200|4194|4201.4|4195.4|4199.9|4193.9|1
1734397360000|2024-12-17 01:02:40|4200.4|4194.4|4201.5|4195.5|4201.5|4195.5|4200.4|4194.4|1
1734397370000|2024-12-17 01:02:50|4201|4195|4200|4194|4201|4195|4200|4194|0
1734397380000|2024-12-17 01:03:00|4200.4|4194.4|4197.5|4191.5|4200.5|4194.5|4197.2|4191.2|3
1734397390000|2024-12-17 01:03:10|4197.4|4191.4|4199|4193|4199|4193|4197|4191|0
1734397400000|2024-12-17 01:03:20|4199.2|4193.2|4198|4192|4200.4|4194.4|4198|4192|4
1734397410000|2024-12-17 01:03:30|4198.4|4192.4|4198|4192|4198.5|4192.5|4198|4192|1
1734397420000|2024-12-17 01:03:40|4198.4|4192.4|4198|4192|4198.4|4192.4|4198|4192|0
1734397440000|2024-12-17 01:04:00|4197.5|4191.5|4197|4191|4197.5|4191.5|4197|4191|3
1734397450000|2024-12-17 01:04:10|4196.5|4190.5|4193.7|4187.7|4196.5|4190.5|4193|4187|19
1734397460000|2024-12-17 01:04:20|4193.9|4187.9|4193|4187|4193.9|4187.9|4193|4187|1
1734397470000|2024-12-17 01:04:30|4193.4|4187.4|4192|4186|4193.4|4187.4|4192|4186|26
1734397480000|2024-12-17 01:04:40|4191.9|4185.9|4193.4|4187.4|4193.4|4187.4|4191.9|4185.9|2
1734397490000|2024-12-17 01:04:50|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1734397500000|2024-12-17 01:05:00|4193.4|4187.4|4190|4184|4193.4|4187.4|4189.7|4183.7|12
1734397510000|2024-12-17 01:05:10|4189.9|4183.9|4190|4184|4190|4184|4189.5|4183.5|3
1734397520000|2024-12-17 01:05:20|4189.9|4183.9|4192.4|4186.4|4192.4|4186.4|4189.5|4183.5|6
1734397530000|2024-12-17 01:05:30|4192.5|4186.5|4192|4186|4193|4187|4192|4186|0
1734397550000|2024-12-17 01:05:50|4191.7|4185.7|4191.4|4185.4|4191.7|4185.7|4191.4|4185.4|1
1734397560000|2024-12-17 01:06:00|4189|4183|4190|4184|4190|4184|4189|4183|3
1734397570000|2024-12-17 01:06:10|4190.4|4184.4|4192|4186|4192|4186|4190.4|4184.4|2
1734397580000|2024-12-17 01:06:20|4191.9|4185.9|4192.9|4186.9|4192.9|4186.9|4191.9|4185.9|0
1734397590000|2024-12-17 01:06:30|4193|4187|4193|4187|4193|4187|4192.9|4186.9|1
1734397600000|2024-12-17 01:06:40|4194|4188|4195.9|4189.9|4196|4190|4193.4|4187.4|4
1734397610000|2024-12-17 01:06:50|4196|4190|4195.4|4189.4|4196|4190|4195.4|4189.4|0
1734397620000|2024-12-17 01:07:00|4195.7|4189.7|4197.4|4191.4|4197.4|4191.4|4195.7|4189.7|2
1734397630000|2024-12-17 01:07:10|4197|4191|4196.4|4190.4|4197|4191|4196.4|4190.4|2
1734397640000|2024-12-17 01:07:20|4196.7|4190.7|4197|4191|4197|4191|4196.7|4190.7|1
1734397650000|2024-12-17 01:07:30|4197.7|4191.7|4198.5|4192.5|4198.5|4192.5|4197.7|4191.7|1
1734397660000|2024-12-17 01:07:40|4198.9|4192.9|4198.7|4192.7|4198.9|4192.9|4198|4192|3
1734397670000|2024-12-17 01:07:50|4198|4192|4198.9|4192.9|4198.9|4192.9|4197.9|4191.9|1
1734397680000|2024-12-17 01:08:00|4197.9|4191.9|4198.9|4192.9|4198.9|4192.9|4197.9|4191.9|5
1734397690000|2024-12-17 01:08:10|4198.7|4192.7|4198.4|4192.4|4198.7|4192.7|4198.4|4192.4|1
1734397700000|2024-12-17 01:08:20|4198.7|4192.7|4198.9|4192.9|4198.9|4192.9|4198|4192|0
1734397710000|2024-12-17 01:08:30|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1734397720000|2024-12-17 01:08:40|4198|4192|4198|4192|4198|4192|4198|4192|1
1734397740000|2024-12-17 01:09:00|4198.4|4192.4|4197|4191|4198.4|4192.4|4197|4191|4
1734397750000|2024-12-17 01:09:10|4197.4|4191.4|4197.4|4191.4|4197.9|4191.9|4197.4|4191.4|0
1734397760000|2024-12-17 01:09:20|4197.9|4191.9|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|0
1734397770000|2024-12-17 01:09:30|4197.9|4191.9|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|0
1734397780000|2024-12-17 01:09:40|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1734397790000|2024-12-17 01:09:50|4198|4192|4198|4192|4198.4|4192.4|4198|4192|0
1734397800000|2024-12-17 01:10:00|4198.4|4192.4|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|1
1734397850000|2024-12-17 01:10:50|4201.4|4195.4|4201.4|4195.4|4201.7|4195.7|4201.4|4195.4|6
1734397860000|2024-12-17 01:11:00|4201|4195|4201|4195|4201.4|4195.4|4200.9|4194.9|0
1734397870000|2024-12-17 01:11:10|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4199.9|4193.9|5
1734397880000|2024-12-17 01:11:20|4200|4194|4200|4194|4200|4194|4200|4194|0
1734397890000|2024-12-17 01:11:30|4200.4|4194.4|4200|4194|4200.4|4194.4|4200|4194|0
1734397900000|2024-12-17 01:11:40|4200.5|4194.5|4202.9|4196.9|4202.9|4196.9|4200.5|4194.5|5
1734397910000|2024-12-17 01:11:50|4202.7|4196.7|4202|4196|4202.7|4196.7|4201.5|4195.5|1
1734397930000|2024-12-17 01:12:10|4201.5|4195.5|4201.5|4195.5|4202|4196|4201.5|4195.5|0
1734397940000|2024-12-17 01:12:20|4202|4196|4202|4196|4202|4196|4202|4196|1
1734397950000|2024-12-17 01:12:30|4201.5|4195.5|4202|4196|4202|4196|4201.5|4195.5|1
1734397960000|2024-12-17 01:12:40|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1734397980000|2024-12-17 01:13:00|4201.4|4195.4|4201|4195|4202|4196|4200|4194|4
1734397990000|2024-12-17 01:13:10|4201.7|4195.7|4202|4196|4202|4196|4201.7|4195.7|1
1734398000000|2024-12-17 01:13:20|4202.4|4196.4|4202.9|4196.9|4202.9|4196.9|4202.4|4196.4|0
1734398020000|2024-12-17 01:13:40|4203.5|4197.5|4204.9|4198.9|4204.9|4198.9|4203.5|4197.5|5
1734398030000|2024-12-17 01:13:50|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|0
1734398040000|2024-12-17 01:14:00|4204.9|4198.9|4204.5|4198.5|4204.9|4198.9|4204.5|4198.5|0
1734398050000|2024-12-17 01:14:10|4204|4198|4204.9|4198.9|4204.9|4198.9|4204|4198|2
1734398060000|2024-12-17 01:14:20|4204.7|4198.7|4204.9|4198.9|4204.9|4198.9|4204.7|4198.7|1
1734398070000|2024-12-17 01:14:30|4204.7|4198.7|4203.9|4197.9|4204.9|4198.9|4203.9|4197.9|0
1734398080000|2024-12-17 01:14:40|4203.7|4197.7|4203|4197|4203.7|4197.7|4203|4197|0
1734398100000|2024-12-17 01:15:00|4203.5|4197.5|4203.4|4197.4|4203.5|4197.5|4203|4197|1
1734398110000|2024-12-17 01:15:10|4203|4197|4203.5|4197.5|4203.5|4197.5|4203|4197|0
1734398120000|2024-12-17 01:15:20|4203.4|4197.4|4203.4|4197.4|4203.5|4197.5|4203.4|4197.4|0
1734398130000|2024-12-17 01:15:30|4203.5|4197.5|4204|4198|4204.5|4198.5|4203.5|4197.5|0
1734398140000|2024-12-17 01:15:40|4203.9|4197.9|4204|4198|4204|4198|4203.9|4197.9|0
1734398160000|2024-12-17 01:16:00|4204.4|4198.4|4205.4|4199.4|4205.4|4199.4|4204.4|4198.4|6
1734398180000|2024-12-17 01:16:20|4205.9|4199.9|4205.5|4199.5|4205.9|4199.9|4205.5|4199.5|1
1734398210000|2024-12-17 01:16:50|4206.4|4200.4|4206.9|4200.9|4206.9|4200.9|4206.4|4200.4|3
1734398220000|2024-12-17 01:17:00|4207.2|4201.2|4207|4201|4207.5|4201.5|4206.9|4200.9|8
1734398230000|2024-12-17 01:17:10|||||||||1
1734398240000|2024-12-17 01:17:20|4206.9|4200.9|4207|4201|4207|4201|4206.4|4200.4|0
1734398250000|2024-12-17 01:17:30|4206.7|4200.7|4207|4201|4207|4201|4206.4|4200.4|1
1734398260000|2024-12-17 01:17:40|4207.9|4201.9|4207.5|4201.5|4207.9|4201.9|4207.5|4201.5|0
1734398280000|2024-12-17 01:18:00|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1734398290000|2024-12-17 01:18:10|4208.2|4202.2|4210|4204|4210|4204|4208.2|4202.2|3
1734398300000|2024-12-17 01:18:20|4209.9|4203.9|4209.5|4203.5|4209.9|4203.9|4209.5|4203.5|1
1734398330000|2024-12-17 01:18:50|4209|4203|4207.5|4201.5|4209|4203|4207.5|4201.5|1
1734398340000|2024-12-17 01:19:00|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|0
1734398350000|2024-12-17 01:19:10|4206.5|4200.5|4206|4200|4206.5|4200.5|4206|4200|2
1734398360000|2024-12-17 01:19:20|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.9|4199.9|1
1734398370000|2024-12-17 01:19:30|4206|4200|4206|4200|4206.4|4200.4|4205.5|4199.5|1
1734398380000|2024-12-17 01:19:40|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|0
1734398390000|2024-12-17 01:19:50|4206.2|4200.2|4204.5|4198.5|4206.2|4200.2|4204.5|4198.5|1
1734398400000|2024-12-17 01:20:00|4204.9|4198.9|4204.5|4198.5|4205|4199|4204.5|4198.5|0
1734398410000|2024-12-17 01:20:10|4203.9|4197.9|4203.9|4197.9|4204|4198|4203|4197|1
1734398420000|2024-12-17 01:20:20|4203.7|4197.7|4203|4197|4203.7|4197.7|4202.7|4196.7|1
1734398430000|2024-12-17 01:20:30|4202.9|4196.9|4202.4|4196.4|4203|4197|4202|4196|1
1734398440000|2024-12-17 01:20:40|4202|4196|4203|4197|4203|4197|4202|4196|0
1734398460000|2024-12-17 01:21:00|4203.7|4197.7|4204|4198|4204|4198|4203.7|4197.7|1
1734398470000|2024-12-17 01:21:10|4204.4|4198.4|4204.4|4198.4|4204.5|4198.5|4204.4|4198.4|0
1734398480000|2024-12-17 01:21:20|4205|4199|4204.7|4198.7|4205|4199|4204.4|4198.4|1
1734398490000|2024-12-17 01:21:30|4205|4199|4204.4|4198.4|4205|4199|4203.9|4197.9|1
1734398500000|2024-12-17 01:21:40|4204.7|4198.7|4203.4|4197.4|4204.9|4198.9|4203.4|4197.4|0
1734398510000|2024-12-17 01:21:50|4203.7|4197.7|4203.9|4197.9|4204|4198|4203.4|4197.4|0
1734398520000|2024-12-17 01:22:00|4203.7|4197.7|4204|4198|4204|4198|4203.7|4197.7|0
1734398530000|2024-12-17 01:22:10|4204.7|4198.7|4205.7|4199.7|4205.7|4199.7|4204.7|4198.7|1
1734398540000|2024-12-17 01:22:20|4205.9|4199.9|4204.7|4198.7|4205.9|4199.9|4204.7|4198.7|5
1734398550000|2024-12-17 01:22:30|4204.9|4198.9|4205|4199|4205|4199|4204.5|4198.5|0
1734398570000|2024-12-17 01:22:50|4205.9|4199.9|4207|4201|4207.4|4201.4|4205.9|4199.9|2
1734398580000|2024-12-17 01:23:00|4206.9|4200.9|4208|4202|4208.9|4202.9|4206.9|4200.9|1
1734398590000|2024-12-17 01:23:10|4208.9|4202.9|4208|4202|4208.9|4202.9|4208|4202|0
1734398600000|2024-12-17 01:23:20|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1734398610000|2024-12-17 01:23:30|4208|4202|4208|4202|4208.4|4202.4|4208|4202|0
1734398620000|2024-12-17 01:23:40|4207.9|4201.9|4207.5|4201.5|4208|4202|4207.5|4201.5|0
1734398640000|2024-12-17 01:24:00|4207|4201|4206.4|4200.4|4207|4201|4206.4|4200.4|1
1734398650000|2024-12-17 01:24:10|4206.7|4200.7|4206.7|4200.7|4206.9|4200.9|4206.4|4200.4|0
1734398660000|2024-12-17 01:24:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1734398670000|2024-12-17 01:24:30|4206.7|4200.7|4207|4201|4207|4201|4206.7|4200.7|0
1734398680000|2024-12-17 01:24:40|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1734398700000|2024-12-17 01:25:00|4207|4201|4207.4|4201.4|4208.4|4202.4|4207|4201|0
1734398710000|2024-12-17 01:25:10|4207|4201|4207.7|4201.7|4207.7|4201.7|4207|4201|0
1734398720000|2024-12-17 01:25:20|4207|4201|4208|4202|4208|4202|4207|4201|0
1734398740000|2024-12-17 01:25:40|4207.7|4201.7|4207.9|4201.9|4207.9|4201.9|4207.7|4201.7|0
1734398750000|2024-12-17 01:25:50|4207.7|4201.7|4207.7|4201.7|4207.9|4201.9|4207.7|4201.7|0
1734398760000|2024-12-17 01:26:00|4207.9|4201.9|4207.7|4201.7|4207.9|4201.9|4207|4201|0
1734398770000|2024-12-17 01:26:10|4207.9|4201.9|4207.7|4201.7|4207.9|4201.9|4207.4|4201.4|0
1734398780000|2024-12-17 01:26:20|4207.4|4201.4|4207|4201|4207.4|4201.4|4207|4201|0
1734398790000|2024-12-17 01:26:30|4207.4|4201.4|4207|4201|4207.7|4201.7|4206.9|4200.9|0
1734398800000|2024-12-17 01:26:40|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4206.9|4200.9|0
1734398810000|2024-12-17 01:26:50|4207.5|4201.5|4207.4|4201.4|4207.5|4201.5|4207.4|4201.4|0
1734398820000|2024-12-17 01:27:00|4207|4201|4207|4201|4207|4201|4207|4201|0
1734398830000|2024-12-17 01:27:10|4207.4|4201.4|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|0
1734398840000|2024-12-17 01:27:20|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207|4201|0
1734398850000|2024-12-17 01:27:30|4207|4201|4206.9|4200.9|4207|4201|4206.9|4200.9|0
1734398860000|2024-12-17 01:27:40|4207|4201|4207|4201|4207.4|4201.4|4207|4201|0
1734398870000|2024-12-17 01:27:50|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|1
1734398880000|2024-12-17 01:28:00|4206|4200|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|1
1734398890000|2024-12-17 01:28:10|4206.5|4200.5|4206|4200|4206.5|4200.5|4206|4200|1
1734398900000|2024-12-17 01:28:20|4206.4|4200.4|4207.4|4201.4|4207.4|4201.4|4206.2|4200.2|1
1734398910000|2024-12-17 01:28:30|4207|4201|4208|4202|4208|4202|4207|4201|0
1734398920000|2024-12-17 01:28:40|4207.7|4201.7|4208|4202|4208|4202|4207.5|4201.5|0
1734398930000|2024-12-17 01:28:50|4207.9|4201.9|4208|4202|4208|4202|4207.9|4201.9|0
1734398940000|2024-12-17 01:29:00|4207.9|4201.9|4208|4202|4208|4202|4207.9|4201.9|0
1734398950000|2024-12-17 01:29:10|4208.4|4202.4|4207.9|4201.9|4208.7|4202.7|4207.9|4201.9|0
1734398960000|2024-12-17 01:29:20|4206.7|4200.7|4206.7|4200.7|4206.9|4200.9|4206.7|4200.7|2
1734398980000|2024-12-17 01:29:40|4206.4|4200.4|4206.7|4200.7|4206.7|4200.7|4206|4200|0
1734398990000|2024-12-17 01:29:50|4206|4200|4206|4200|4206|4200|4205.9|4199.9|0
1734399000000|2024-12-17 01:30:00|4206.7|4200.7|4206.4|4200.4|4206.7|4200.7|4206|4200|0
1734399010000|2024-12-17 01:30:10|4206.5|4200.5|4207|4201|4207.4|4201.4|4206.5|4200.5|0
1734399020000|2024-12-17 01:30:20|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207|4201|0
1734399030000|2024-12-17 01:30:30|4207.7|4201.7|4207.9|4201.9|4208.9|4202.9|4207.7|4201.7|0
1734399040000|2024-12-17 01:30:40|4208|4202|4208|4202|4208.9|4202.9|4208|4202|0
1734399050000|2024-12-17 01:30:50|4207.9|4201.9|4205.9|4199.9|4207.9|4201.9|4205.9|4199.9|2
1734399060000|2024-12-17 01:31:00|4206|4200|4205.9|4199.9|4206.7|4200.7|4205.7|4199.7|0
1734399080000|2024-12-17 01:31:20|4205.7|4199.7|4205.9|4199.9|4206.4|4200.4|4204.9|4198.9|2
1734399090000|2024-12-17 01:31:30|4206.4|4200.4|4205.9|4199.9|4206.4|4200.4|4205.9|4199.9|0
1734399100000|2024-12-17 01:31:40|4206.7|4200.7|4207.2|4201.2|4207.7|4201.7|4206.7|4200.7|1
1734399110000|2024-12-17 01:31:50|4207.7|4201.7|4206|4200|4207.7|4201.7|4206|4200|4
1734399120000|2024-12-17 01:32:00|4206.4|4200.4|4206|4200|4206.4|4200.4|4206|4200|0
1734399130000|2024-12-17 01:32:10|4206.4|4200.4|4206|4200|4206.4|4200.4|4206|4200|0
1734399140000|2024-12-17 01:32:20|4206.4|4200.4|4205.7|4199.7|4206.4|4200.4|4205.7|4199.7|1
1734399170000|2024-12-17 01:32:50|4205.9|4199.9|4205.9|4199.9|4206|4200|4205.9|4199.9|0
1734399180000|2024-12-17 01:33:00|4206|4200|4205.7|4199.7|4206|4200|4205.4|4199.4|1
1734399190000|2024-12-17 01:33:10|4205.9|4199.9|4205.9|4199.9|4206|4200|4205.7|4199.7|0
1734399200000|2024-12-17 01:33:20|4206|4200|4206|4200|4206.4|4200.4|4205.9|4199.9|0
1734399210000|2024-12-17 01:33:30|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1734399220000|2024-12-17 01:33:40|4206|4200|4205.9|4199.9|4206|4200|4205.9|4199.9|0
1734399230000|2024-12-17 01:33:50|4206|4200|4204.4|4198.4|4206|4200|4204.4|4198.4|1
1734399240000|2024-12-17 01:34:00|4204|4198|4204.4|4198.4|4204.7|4198.7|4203.7|4197.7|0
1734399250000|2024-12-17 01:34:10|4204.5|4198.5|4205|4199|4205|4199|4204.5|4198.5|0
1734399260000|2024-12-17 01:34:20|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.7|4198.7|0
1734399270000|2024-12-17 01:34:30|4204.4|4198.4|4203.9|4197.9|4204.7|4198.7|4203.9|4197.9|0
1734399280000|2024-12-17 01:34:40|4204|4198|4204|4198|4204|4198|4204|4198|0
1734399290000|2024-12-17 01:34:50|4204.4|4198.4|4203.7|4197.7|4204.4|4198.4|4203.7|4197.7|14
1734399300000|2024-12-17 01:35:00|4203.9|4197.9|4204.7|4198.7|4204.7|4198.7|4203.9|4197.9|0
1734399310000|2024-12-17 01:35:10|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1734399320000|2024-12-17 01:35:20|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|4204.7|4198.7|0
1734399330000|2024-12-17 01:35:30|4205|4199|4204.9|4198.9|4205|4199|4204.7|4198.7|0
1734399340000|2024-12-17 01:35:40|4205|4199|4205.5|4199.5|4205.5|4199.5|4205|4199|0
1734399360000|2024-12-17 01:36:00|4204.9|4198.9|4205.9|4199.9|4205.9|4199.9|4204.9|4198.9|2
1734399370000|2024-12-17 01:36:10|4206.2|4200.2|4206|4200|4206.5|4200.5|4206|4200|1
1734399410000|2024-12-17 01:36:50|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.5|4199.5|0
1734399420000|2024-12-17 01:37:00|4206|4200|4205.5|4199.5|4206|4200|4205.5|4199.5|0
1734399430000|2024-12-17 01:37:10|4205.9|4199.9|4205.5|4199.5|4205.9|4199.9|4205.5|4199.5|0
1734399440000|2024-12-17 01:37:20|4205.9|4199.9|4205|4199|4205.9|4199.9|4204|4198|3
1734399450000|2024-12-17 01:37:30|4204.9|4198.9|4204.9|4198.9|4205|4199|4204.9|4198.9|0
1734399460000|2024-12-17 01:37:40|4204.2|4198.2|4203.4|4197.4|4204.2|4198.2|4203.4|4197.4|1
1734399470000|2024-12-17 01:37:50|4203.7|4197.7|4202.9|4196.9|4204|4198|4202.9|4196.9|1
1734399480000|2024-12-17 01:38:00|4203|4197|4203|4197|4203|4197|4202.9|4196.9|1
1734399490000|2024-12-17 01:38:10|4203.4|4197.4|4203|4197|4203.4|4197.4|4202.9|4196.9|0
1734399510000|2024-12-17 01:38:30|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|0
1734399520000|2024-12-17 01:38:40|4204.7|4198.7|4205|4199|4205|4199|4204.7|4198.7|1
1734399530000|2024-12-17 01:38:50|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|0
1734399540000|2024-12-17 01:39:00|4205|4199|4205.7|4199.7|4205.7|4199.7|4205|4199|0
1734399550000|2024-12-17 01:39:10|4205|4199|4205|4199|4205|4199|4204.9|4198.9|0
1734399560000|2024-12-17 01:39:20|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.4|4198.4|0
1734399580000|2024-12-17 01:39:40|4205|4199|4205.7|4199.7|4206.2|4200.2|4204.9|4198.9|14
1734399590000|2024-12-17 01:39:50|4205.9|4199.9|4205.7|4199.7|4205.9|4199.9|4205.7|4199.7|0
1734399600000|2024-12-17 01:40:00|4205.5|4199.5|4204.9|4198.9|4205.5|4199.5|4204.9|4198.9|0
1734399610000|2024-12-17 01:40:10|4205.2|4199.2|4206.2|4200.2|4206.2|4200.2|4205.2|4199.2|1
1734399620000|2024-12-17 01:40:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1734399630000|2024-12-17 01:40:30|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4205.9|4199.9|1
1734399640000|2024-12-17 01:40:40|4208.5|4202.5|4208.7|4202.7|4208.9|4202.9|4208.5|4202.5|3
1734399660000|2024-12-17 01:41:00|4208.4|4202.4|4207.9|4201.9|4208.7|4202.7|4207.9|4201.9|0
1734399680000|2024-12-17 01:41:20|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|1
1734399700000|2024-12-17 01:41:40|4208.1|4202.1|4208.7|4202.7|4208.7|4202.7|4208.1|4202.1|0
1734399710000|2024-12-17 01:41:50|4208.1|4202.1|4208.1|4202.1|4208.4|4202.4|4207.9|4201.9|0
1734399720000|2024-12-17 01:42:00|4207.9|4201.9|4208.4|4202.4|4208.7|4202.7|4207.6|4201.6|0
1734399730000|2024-12-17 01:42:10|4208.1|4202.1|4208.1|4202.1|4208.4|4202.4|4208.1|4202.1|0
1734399740000|2024-12-17 01:42:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1734399770000|2024-12-17 01:42:50|4207.6|4201.6|4207.4|4201.4|4207.6|4201.6|4207.4|4201.4|1
1734399790000|2024-12-17 01:43:10|4207.6|4201.6|4208.4|4202.4|4208.4|4202.4|4207.6|4201.6|0
1734399820000|2024-12-17 01:43:40|4208.7|4202.7|4209.9|4203.9|4209.9|4203.9|4208.7|4202.7|0
1734399830000|2024-12-17 01:43:50|4209.4|4203.4|4209.4|4203.4|4209.7|4203.7|4209.4|4203.4|0
1734399840000|2024-12-17 01:44:00|4209.7|4203.7|4209.7|4203.7|4209.9|4203.9|4208.9|4202.9|0
1734399850000|2024-12-17 01:44:10|4209.4|4203.4|4209.7|4203.7|4209.7|4203.7|4209.4|4203.4|0
1734399860000|2024-12-17 01:44:20|4209.4|4203.4|4209.1|4203.1|4209.4|4203.4|4209.1|4203.1|0
1734399870000|2024-12-17 01:44:30|4209.4|4203.4|4209.7|4203.7|4209.7|4203.7|4209.1|4203.1|0
1734399880000|2024-12-17 01:44:40|4209.4|4203.4|4209.7|4203.7|4209.7|4203.7|4209.1|4203.1|0
1734399890000|2024-12-17 01:44:50|4209.1|4203.1|4209.7|4203.7|4209.7|4203.7|4209.1|4203.1|0
1734399900000|2024-12-17 01:45:00|4209.4|4203.4|4209.1|4203.1|4209.4|4203.4|4208.9|4202.9|0
1734399910000|2024-12-17 01:45:10|4208.9|4202.9|4209.1|4203.1|4209.1|4203.1|4207.9|4201.9|2
1734399920000|2024-12-17 01:45:20|4209.4|4203.4|4209.7|4203.7|4209.7|4203.7|4209.1|4203.1|0
1734399940000|2024-12-17 01:45:40|4209.5|4203.5|4208.9|4202.9|4209.5|4203.5|4208.9|4202.9|1
1734399950000|2024-12-17 01:45:50|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1734399960000|2024-12-17 01:46:00|4208.9|4202.9|4208.7|4202.7|4208.9|4202.9|4208.7|4202.7|0
1734399980000|2024-12-17 01:46:20|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.7|4202.7|0
1734399990000|2024-12-17 01:46:30|4209.1|4203.1|4209.1|4203.1|4209.7|4203.7|4209.1|4203.1|0
1734400000000|2024-12-17 01:46:40|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1734400010000|2024-12-17 01:46:50|4209.1|4203.1|4209.4|4203.4|4209.4|4203.4|4209.1|4203.1|0
1734400020000|2024-12-17 01:47:00|4209.6|4203.6|4209.7|4203.7|4209.9|4203.9|4209.6|4203.6|0
1734400030000|2024-12-17 01:47:10|4209.4|4203.4|4209.7|4203.7|4209.7|4203.7|4208.9|4202.9|0
1734400040000|2024-12-17 01:47:20|4209.1|4203.1|4208.9|4202.9|4209.1|4203.1|4208.9|4202.9|0
1734400050000|2024-12-17 01:47:30|4208.6|4202.6|4208.7|4202.7|4208.7|4202.7|4208.6|4202.6|1
1734400060000|2024-12-17 01:47:40|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|0
1734400070000|2024-12-17 01:47:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|1
1734400080000|2024-12-17 01:48:00|4209.7|4203.7|4209.2|4203.2|4210.2|4204.2|4209.2|4203.2|3
1734400090000|2024-12-17 01:48:10|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|1
1734400100000|2024-12-17 01:48:20|4208.5|4202.5|4208.2|4202.2|4208.5|4202.5|4208.2|4202.2|0
1734400110000|2024-12-17 01:48:30|4208.4|4202.4|4208.2|4202.2|4208.4|4202.4|4208.2|4202.2|1
1734400120000|2024-12-17 01:48:40|4208.6|4202.6|4209.2|4203.2|4209.2|4203.2|4208.6|4202.6|5
1734400130000|2024-12-17 01:48:50|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|1
1734400140000|2024-12-17 01:49:00|4209.7|4203.7|4208.9|4202.9|4209.7|4203.7|4208.9|4202.9|2
1734400150000|2024-12-17 01:49:10|4208.7|4202.7|4208.9|4202.9|4208.9|4202.9|4208.7|4202.7|1
1734400160000|2024-12-17 01:49:20|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|1
1734400180000|2024-12-17 01:49:40|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1734400190000|2024-12-17 01:49:50|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|0
1734400200000|2024-12-17 01:50:00|4210.4|4204.4|4212.2|4206.2|4212.2|4206.2|4210.4|4204.4|5
1734400210000|2024-12-17 01:50:10|4212.4|4206.4|4213.2|4207.2|4213.2|4207.2|4212.4|4206.4|2
1734400220000|2024-12-17 01:50:20|4213.5|4207.5|4213.9|4207.9|4213.9|4207.9|4213.5|4207.5|2
1734400230000|2024-12-17 01:50:30|4213.7|4207.7|4214.2|4208.2|4214.2|4208.2|4213.7|4207.7|0
1734400240000|2024-12-17 01:50:40|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1734400250000|2024-12-17 01:50:50|4213.7|4207.7|4213.9|4207.9|4214.2|4208.2|4213.7|4207.7|0
1734400260000|2024-12-17 01:51:00|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4213.9|4207.9|0
1734400270000|2024-12-17 01:51:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1734400290000|2024-12-17 01:51:30|4213.1|4207.1|4213.4|4207.4|4213.4|4207.4|4213.1|4207.1|1
1734400300000|2024-12-17 01:51:40|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1734400310000|2024-12-17 01:51:50|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|0
1734400320000|2024-12-17 01:52:00|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4212.9|4206.9|0
1734400330000|2024-12-17 01:52:10|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1734400340000|2024-12-17 01:52:20|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1734400350000|2024-12-17 01:52:30|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1734400370000|2024-12-17 01:52:50|4213.7|4207.7|4213.9|4207.9|4213.9|4207.9|4213.6|4207.6|0
1734400380000|2024-12-17 01:53:00|4213.7|4207.7|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|0
1734400390000|2024-12-17 01:53:10|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|0
1734400400000|2024-12-17 01:53:20|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|0
1734400410000|2024-12-17 01:53:30|4213.7|4207.7|4213.9|4207.9|4213.9|4207.9|4213.7|4207.7|0
1734400420000|2024-12-17 01:53:40|4213.7|4207.7|4213.9|4207.9|4213.9|4207.9|4213.7|4207.7|0
1734400430000|2024-12-17 01:53:50|4214.2|4208.2|4214.9|4208.9|4214.9|4208.9|4214.2|4208.2|3
1734400440000|2024-12-17 01:54:00|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|5
1734400450000|2024-12-17 01:54:10|4214.7|4208.7|4214.4|4208.4|4214.7|4208.7|4214.2|4208.2|0
1734400460000|2024-12-17 01:54:20|4214.7|4208.7|4214.4|4208.4|4214.7|4208.7|4214.4|4208.4|0
1734400470000|2024-12-17 01:54:30|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|4214.7|4208.7|0
1734400480000|2024-12-17 01:54:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1734400490000|2024-12-17 01:54:50|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4213.7|4207.7|1
1734400500000|2024-12-17 01:55:00|4213.9|4207.9|4213.9|4207.9|4214.2|4208.2|4213.7|4207.7|0
1734400510000|2024-12-17 01:55:10|4213.7|4207.7|4213.4|4207.4|4213.7|4207.7|4213.4|4207.4|0
1734400540000|2024-12-17 01:55:40|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1734400550000|2024-12-17 01:55:50|4213.4|4207.4|4213.7|4207.7|4213.9|4207.9|4213.4|4207.4|1
1734400560000|2024-12-17 01:56:00|4213.4|4207.4|4213.7|4207.7|4213.7|4207.7|4213.4|4207.4|0
1734400600000|2024-12-17 01:56:40|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1734400610000|2024-12-17 01:56:50|4213.9|4207.9|4213.9|4207.9|4214.2|4208.2|4213.9|4207.9|0
1734400620000|2024-12-17 01:57:00|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1734400630000|2024-12-17 01:57:10|4213.9|4207.9|4214.2|4208.2|4214.2|4208.2|4213.9|4207.9|0
1734400660000|2024-12-17 01:57:40|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1734400670000|2024-12-17 01:57:50|||||||||1
1734400680000|2024-12-17 01:58:00|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|0
1734400690000|2024-12-17 01:58:10|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1734400700000|2024-12-17 01:58:20|4214.2|4208.2|4213.9|4207.9|4214.2|4208.2|4213.9|4207.9|0
1734400720000|2024-12-17 01:58:40|4214.2|4208.2|4213.9|4207.9|4214.2|4208.2|4213.9|4207.9|0
1734400740000|2024-12-17 01:59:00|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|1
1734400760000|2024-12-17 01:59:20|4214.6|4208.6|4215.2|4209.2|4215.6|4209.6|4214.6|4208.6|7
1734400770000|2024-12-17 01:59:30|4215.4|4209.4|4213.9|4207.9|4215.4|4209.4|4213.9|4207.9|2
1734400780000|2024-12-17 01:59:40|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|4214.2|4208.2|0
1734400790000|2024-12-17 01:59:50|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|4213.9|4207.9|0
1734400800000|2024-12-17 02:00:00|4214.4|4208.4|4213.9|4207.9|4214.4|4208.4|4213.9|4207.9|2
1734400810000|2024-12-17 02:00:10|4214.1|4208.1|4212.9|4206.9|4214.1|4208.1|4212.9|4206.9|2
1734400820000|2024-12-17 02:00:20|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|2
1734400830000|2024-12-17 02:00:30|4212.2|4206.2|4213.1|4207.1|4213.1|4207.1|4212.1|4206.1|1
1734400840000|2024-12-17 02:00:40|4213.4|4207.4|4213.1|4207.1|4213.9|4207.9|4213.1|4207.1|0
1734400860000|2024-12-17 02:01:00|4212.4|4206.4|4212.7|4206.7|4212.7|4206.7|4212.4|4206.4|1
1734400870000|2024-12-17 02:01:10|4212.9|4206.9|4214.1|4208.1|4214.1|4208.1|4212.9|4206.9|1
1734400890000|2024-12-17 02:01:30|4215.1|4209.1|4214.9|4208.9|4215.1|4209.1|4214.9|4208.9|4
1734400920000|2024-12-17 02:02:00|4214.1|4208.1|4214.9|4208.9|4214.9|4208.9|4214.1|4208.1|2
1734400950000|2024-12-17 02:02:30|4215.2|4209.2|4215.9|4209.9|4215.9|4209.9|4215.2|4209.2|3
1734400960000|2024-12-17 02:02:40|4215.6|4209.6|4215.6|4209.6|4215.9|4209.9|4215.6|4209.6|0
1734400970000|2024-12-17 02:02:50|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1734400980000|2024-12-17 02:03:00|4216.4|4210.4|4216.7|4210.7|4216.7|4210.7|4216.4|4210.4|14
1734401000000|2024-12-17 02:03:20|4216.4|4210.4|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|0
1734401010000|2024-12-17 02:03:30|4216.4|4210.4|4216.2|4210.2|4216.4|4210.4|4216.2|4210.2|1
1734401020000|2024-12-17 02:03:40|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|4216.4|4210.4|0
1734401040000|2024-12-17 02:04:00|4216.2|4210.2|4215.1|4209.1|4216.2|4210.2|4214.9|4208.9|5
1734401050000|2024-12-17 02:04:10|4215.4|4209.4|4214.9|4208.9|4215.4|4209.4|4214.9|4208.9|0
1734401080000|2024-12-17 02:04:40|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|1
1734401090000|2024-12-17 02:04:50|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|4215.4|4209.4|0
1734401100000|2024-12-17 02:05:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1734401110000|2024-12-17 02:05:10|4214.9|4208.9|4215.1|4209.1|4215.1|4209.1|4214.9|4208.9|0
1734401120000|2024-12-17 02:05:20|4215.4|4209.4|4215.6|4209.6|4215.6|4209.6|4215.4|4209.4|1
1734401200000|2024-12-17 02:06:40|4216.2|4210.2|4216.6|4210.6|4216.6|4210.6|4216.2|4210.2|3
1734401210000|2024-12-17 02:06:50|4216.9|4210.9|4216.4|4210.4|4217.2|4211.2|4216.4|4210.4|3
1734401220000|2024-12-17 02:07:00|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|1
1734401230000|2024-12-17 02:07:10|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|4215.9|4209.9|0
1734401240000|2024-12-17 02:07:20|4216.1|4210.1|4215.9|4209.9|4216.1|4210.1|4215.9|4209.9|0
1734401250000|2024-12-17 02:07:30|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|0
1734401270000|2024-12-17 02:07:50|4216.6|4210.6|4215.9|4209.9|4216.6|4210.6|4215.9|4209.9|2
1734401280000|2024-12-17 02:08:00|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4214.9|4208.9|1
1734401290000|2024-12-17 02:08:10|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|0
1734401300000|2024-12-17 02:08:20|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.4|4208.4|0
1734401310000|2024-12-17 02:08:30|4214.4|4208.4|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|0
1734401320000|2024-12-17 02:08:40|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1734401330000|2024-12-17 02:08:50|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1734401340000|2024-12-17 02:09:00|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|4214.4|4208.4|0
1734401360000|2024-12-17 02:09:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1734401370000|2024-12-17 02:09:30|4213.7|4207.7|4213.1|4207.1|4213.7|4207.7|4213.1|4207.1|2
1734401380000|2024-12-17 02:09:40|4213.4|4207.4|4213.1|4207.1|4213.4|4207.4|4213.1|4207.1|0
1734401400000|2024-12-17 02:10:00|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|0
1734401410000|2024-12-17 02:10:10|4213.6|4207.6|4213.7|4207.7|4214.1|4208.1|4213.6|4207.6|0
1734401420000|2024-12-17 02:10:20|4212.4|4206.4|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|0
1734401430000|2024-12-17 02:10:30|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1734401480000|2024-12-17 02:11:20|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|4
1734401490000|2024-12-17 02:11:30|4213.9|4207.9|4213.6|4207.6|4213.9|4207.9|4213.6|4207.6|0
1734401510000|2024-12-17 02:11:50|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|0
1734401520000|2024-12-17 02:12:00|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1734401530000|2024-12-17 02:12:10|4214.4|4208.4|4214.1|4208.1|4214.4|4208.4|4213.9|4207.9|2
1734401540000|2024-12-17 02:12:20|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1734401580000|2024-12-17 02:13:00|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|0
1734401590000|2024-12-17 02:13:10|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1734401620000|2024-12-17 02:13:40|4215.4|4209.4|4215.9|4209.9|4215.9|4209.9|4215.4|4209.4|0
1734401630000|2024-12-17 02:13:50|4215.6|4209.6|4215.4|4209.4|4215.6|4209.6|4215.4|4209.4|1
1734401640000|2024-12-17 02:14:00|4215.2|4209.2|4215.1|4209.1|4215.2|4209.2|4214.9|4208.9|0
1734401650000|2024-12-17 02:14:10|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.6|4208.6|0
1734401660000|2024-12-17 02:14:20|4214.6|4208.6|4213.9|4207.9|4214.9|4208.9|4213.9|4207.9|3
1734401670000|2024-12-17 02:14:30|4213.6|4207.6|4213.6|4207.6|4213.9|4207.9|4213.6|4207.6|0
1734401680000|2024-12-17 02:14:40|4213.4|4207.4|4213.1|4207.1|4213.4|4207.4|4213.1|4207.1|0
1734401690000|2024-12-17 02:14:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1734401710000|2024-12-17 02:15:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1734401720000|2024-12-17 02:15:20|4212.9|4206.9|4212.9|4206.9|4213.1|4207.1|4212.9|4206.9|0
1734401760000|2024-12-17 02:16:00|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1734401780000|2024-12-17 02:16:20|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1734401790000|2024-12-17 02:16:30|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.6|4206.6|0
1734401800000|2024-12-17 02:16:40|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1734401830000|2024-12-17 02:17:10|4212.7|4206.7|4213.1|4207.1|4213.1|4207.1|4212.7|4206.7|0
1734401850000|2024-12-17 02:17:30|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1734401860000|2024-12-17 02:17:40|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1734401870000|2024-12-17 02:17:50|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|4212.9|4206.9|0
1734401900000|2024-12-17 02:18:20|4213.1|4207.1|4212.9|4206.9|4213.1|4207.1|4212.9|4206.9|0
1734401910000|2024-12-17 02:18:30|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|0
1734401940000|2024-12-17 02:19:00|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|0
1734401950000|2024-12-17 02:19:10|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|0
1734401960000|2024-12-17 02:19:20|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1734401970000|2024-12-17 02:19:30|4213.4|4207.4|4213.6|4207.6|4213.6|4207.6|4213.4|4207.4|0
1734401990000|2024-12-17 02:19:50|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|4213.4|4207.4|0
1734402000000|2024-12-17 02:20:00|4213.1|4207.1|4212.9|4206.9|4213.1|4207.1|4212.6|4206.6|0
1734402010000|2024-12-17 02:20:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1734402020000|2024-12-17 02:20:20|4211.9|4205.9|4210.4|4204.4|4211.9|4205.9|4210.4|4204.4|2
1734402030000|2024-12-17 02:20:30|4210.6|4204.6|4212.1|4206.1|4212.1|4206.1|4210.6|4204.6|1
1734402040000|2024-12-17 02:20:40|4211.1|4205.1|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|5
1734402050000|2024-12-17 02:20:50|4211.9|4205.9|4210.9|4204.9|4211.9|4205.9|4210.9|4204.9|0
1734402060000|2024-12-17 02:21:00|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|1
1734402080000|2024-12-17 02:21:20|||||||||1
1734402090000|2024-12-17 02:21:30|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.9|4203.9|0
1734402110000|2024-12-17 02:21:50|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|0
1734402200000|2024-12-17 02:23:20|||||||||2
1734402260000|2024-12-17 02:24:20|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|0
1734402270000|2024-12-17 02:24:30|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|0
1734402290000|2024-12-17 02:24:50|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|0
1734402300000|2024-12-17 02:25:00|4208.6|4202.6|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|1
1734402310000|2024-12-17 02:25:10|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.2|4202.2|1
1734402340000|2024-12-17 02:25:40|4208.6|4202.6|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|0
1734402350000|2024-12-17 02:25:50|4208.9|4202.9|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|0
1734402360000|2024-12-17 02:26:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|1
1734402370000|2024-12-17 02:26:10|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|0
1734402410000|2024-12-17 02:26:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|0
1734402420000|2024-12-17 02:27:00|4209.1|4203.1|4208.2|4202.2|4209.1|4203.1|4208.2|4202.2|10
1734402460000|2024-12-17 02:27:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1734402490000|2024-12-17 02:28:10|4208.9|4202.9|4209.4|4203.4|4209.4|4203.4|4208.9|4202.9|1
1734402550000|2024-12-17 02:29:10|4209.9|4203.9|4209.9|4203.9|4210.2|4204.2|4209.9|4203.9|0
1734402560000|2024-12-17 02:29:20|4210.2|4204.2|4209.9|4203.9|4210.2|4204.2|4209.9|4203.9|0
1734402590000|2024-12-17 02:29:50|4209.6|4203.6|4209.7|4203.7|4209.7|4203.7|4209.6|4203.6|2
1734402600000|2024-12-17 02:30:00|4209.2|4203.2|4208.2|4202.2|4209.2|4203.2|4204.1|4198.1|10
1734402610000|2024-12-17 02:30:10|4209.4|4203.4|4210.2|4204.2|4210.2|4204.2|4209.4|4203.4|2
1734402620000|2024-12-17 02:30:20|4210.1|4204.1|4209.7|4203.7|4210.2|4204.2|4208.4|4202.4|2
1734402630000|2024-12-17 02:30:30|4209.4|4203.4|4208.4|4202.4|4209.7|4203.7|4207.7|4201.7|0
1734402640000|2024-12-17 02:30:40|4207.9|4201.9|4207.9|4201.9|4208.4|4202.4|4207.7|4201.7|0
1734402650000|2024-12-17 02:30:50|4208.4|4202.4|4209.4|4203.4|4209.4|4203.4|4208.1|4202.1|0
1734402660000|2024-12-17 02:31:00|4209.2|4203.2|4206.4|4200.4|4209.2|4203.2|4206.4|4200.4|3
1734402670000|2024-12-17 02:31:10|4206.7|4200.7|4206.2|4200.2|4206.7|4200.7|4205.7|4199.7|0
1734402680000|2024-12-17 02:31:20|4206.1|4200.1|4205.7|4199.7|4206.1|4200.1|4205.4|4199.4|0
1734402690000|2024-12-17 02:31:30|4205.6|4199.6|4205.7|4199.7|4205.7|4199.7|4205.6|4199.6|0
1734402700000|2024-12-17 02:31:40|4205.6|4199.6|4205.7|4199.7|4206.1|4200.1|4204.9|4198.9|0
1734402710000|2024-12-17 02:31:50|4206.4|4200.4|4206.1|4200.1|4206.6|4200.6|4205.7|4199.7|0
1734402720000|2024-12-17 02:32:00|4205.7|4199.7|4205.6|4199.6|4205.7|4199.7|4205.6|4199.6|0
1734402730000|2024-12-17 02:32:10|4205.2|4199.2|4205.6|4199.6|4205.6|4199.6|4205.2|4199.2|0
1734402740000|2024-12-17 02:32:20|4205.2|4199.2|4205.2|4199.2|4205.6|4199.6|4205.2|4199.2|0
1734402750000|2024-12-17 02:32:30|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4204.6|4198.6|1
1734402760000|2024-12-17 02:32:40|4204.7|4198.7|4205.1|4199.1|4205.1|4199.1|4204.6|4198.6|1
1734402770000|2024-12-17 02:32:50|4204.9|4198.9|4205.6|4199.6|4205.6|4199.6|4204.6|4198.6|2
1734402780000|2024-12-17 02:33:00|4206.4|4200.4|4209.1|4203.1|4209.1|4203.1|4206.4|4200.4|2
1734402790000|2024-12-17 02:33:10|4209.4|4203.4|4207.7|4201.7|4209.6|4203.6|4207.7|4201.7|0
1734402800000|2024-12-17 02:33:20|4208.6|4202.6|4207.6|4201.6|4208.6|4202.6|4207.6|4201.6|1
1734402810000|2024-12-17 02:33:30|4207.7|4201.7|4207.7|4201.7|4208.1|4202.1|4207.7|4201.7|0
1734402820000|2024-12-17 02:33:40|4208.1|4202.1|4209.4|4203.4|4209.4|4203.4|4208.1|4202.1|0
1734402830000|2024-12-17 02:33:50|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|0
1734402840000|2024-12-17 02:34:00|4208.8|4202.8|4209.6|4203.6|4210.1|4204.1|4208.8|4202.8|0
1734402850000|2024-12-17 02:34:10|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.6|4203.6|0
1734402860000|2024-12-17 02:34:20|4209.6|4203.6|4210.1|4204.1|4210.1|4204.1|4209.6|4203.6|3
1734402870000|2024-12-17 02:34:30|4209.8|4203.8|4209.8|4203.8|4210.1|4204.1|4209.6|4203.6|0
1734402880000|2024-12-17 02:34:40|4210.1|4204.1|4209.8|4203.8|4210.4|4204.4|4209.8|4203.8|6
1734402890000|2024-12-17 02:34:50|4210.4|4204.4|4210.1|4204.1|4210.4|4204.4|4209.8|4203.8|0
1734402900000|2024-12-17 02:35:00|4209.8|4203.8|4210.4|4204.4|4210.4|4204.4|4209.6|4203.6|0
1734402910000|2024-12-17 02:35:10|4209.8|4203.8|4210.4|4204.4|4210.4|4204.4|4209.6|4203.6|0
1734402920000|2024-12-17 02:35:20|4210.9|4204.9|4210.6|4204.6|4210.9|4204.9|4209.8|4203.8|2
1734402930000|2024-12-17 02:35:30|4210.9|4204.9|4212.6|4206.6|4212.9|4206.9|4210.9|4204.9|2
1734402940000|2024-12-17 02:35:40|4212.8|4206.8|4212.4|4206.4|4212.8|4206.8|4211.8|4205.8|1
1734402950000|2024-12-17 02:35:50|4212.8|4206.8|4213.6|4207.6|4214.1|4208.1|4212.6|4206.6|0
1734402960000|2024-12-17 02:36:00|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|0
1734402970000|2024-12-17 02:36:10|4214.9|4208.9|4214.4|4208.4|4214.9|4208.9|4213.8|4207.8|1
1734402980000|2024-12-17 02:36:20|4214.1|4208.1|4214.1|4208.1|4214.4|4208.4|4213.8|4207.8|0
1734402990000|2024-12-17 02:36:30|4213.8|4207.8|4213.8|4207.8|4214.4|4208.4|4213.8|4207.8|0
1734403000000|2024-12-17 02:36:40|4214.1|4208.1|4214.6|4208.6|4214.6|4208.6|4213.8|4207.8|1
1734403010000|2024-12-17 02:36:50|4214.9|4208.9|4213.6|4207.6|4214.9|4208.9|4213.6|4207.6|1
1734403020000|2024-12-17 02:37:00|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.6|4207.6|0
1734403030000|2024-12-17 02:37:10|4213.6|4207.6|4212.8|4206.8|4213.8|4207.8|4212.8|4206.8|0
1734403040000|2024-12-17 02:37:20|4213.1|4207.1|4212.8|4206.8|4213.4|4207.4|4212.8|4206.8|1
1734403050000|2024-12-17 02:37:30|4213.1|4207.1|4212.8|4206.8|4213.1|4207.1|4212.8|4206.8|0
1734403060000|2024-12-17 02:37:40|4212.6|4206.6|4212.6|4206.6|4212.8|4206.8|4212.6|4206.6|0
1734403070000|2024-12-17 02:37:50|4212.8|4206.8|4212.6|4206.6|4212.8|4206.8|4212.6|4206.6|0
1734403080000|2024-12-17 02:38:00|4212.8|4206.8|4211.8|4205.8|4212.8|4206.8|4211.6|4205.6|1
1734403100000|2024-12-17 02:38:20|4212.1|4206.1|4212.8|4206.8|4212.8|4206.8|4212.1|4206.1|0
1734403110000|2024-12-17 02:38:30|4212.6|4206.6|4212.8|4206.8|4212.8|4206.8|4212.6|4206.6|0
1734403120000|2024-12-17 02:38:40|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|0
1734403130000|2024-12-17 02:38:50|4211.9|4205.9|4211.8|4205.8|4212.6|4206.6|4211.8|4205.8|0
1734403140000|2024-12-17 02:39:00|4211.6|4205.6|4211.8|4205.8|4211.8|4205.8|4211.6|4205.6|0
1734403150000|2024-12-17 02:39:10|4211.6|4205.6|4209.8|4203.8|4211.8|4205.8|4209.8|4203.8|2
1734403160000|2024-12-17 02:39:20|4209.9|4203.9|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|0
1734403170000|2024-12-17 02:39:30|4211.8|4205.8|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|0
1734403200000|2024-12-17 02:40:00|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|4210.1|4204.1|0
1734403210000|2024-12-17 02:40:10|4210.6|4204.6|4209.8|4203.8|4210.6|4204.6|4209.6|4203.6|0
1734403220000|2024-12-17 02:40:20|4209.4|4203.4|4209.1|4203.1|4209.6|4203.6|4208.1|4202.1|2
1734403230000|2024-12-17 02:40:30|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4207.8|4201.8|2
1734403240000|2024-12-17 02:40:40|4208.6|4202.6|4209.6|4203.6|4209.8|4203.8|4208.6|4202.6|0
1734403250000|2024-12-17 02:40:50|4209.8|4203.8|4209.8|4203.8|4210.6|4204.6|4209.6|4203.6|0
1734403260000|2024-12-17 02:41:00|4209.6|4203.6|4209.4|4203.4|4209.8|4203.8|4208.8|4202.8|0
1734403270000|2024-12-17 02:41:10|4209.6|4203.6|4209.3|4203.3|4209.6|4203.6|4209.3|4203.3|0
1734403280000|2024-12-17 02:41:20|4209.6|4203.6|4209.8|4203.8|4209.8|4203.8|4209.6|4203.6|0
1734403290000|2024-12-17 02:41:30|4209.6|4203.6|4209.8|4203.8|4209.8|4203.8|4209.6|4203.6|0
1734403300000|2024-12-17 02:41:40|4209.6|4203.6|4208.8|4202.8|4209.6|4203.6|4208.8|4202.8|2
1734403310000|2024-12-17 02:41:50|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|1
1734403320000|2024-12-17 02:42:00|4206.4|4200.4|4205.8|4199.8|4206.6|4200.6|4205.1|4199.1|0
1734403330000|2024-12-17 02:42:10|4206.1|4200.1|4205.8|4199.8|4206.1|4200.1|4205.8|4199.8|0
1734403350000|2024-12-17 02:42:30|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|0
1734403360000|2024-12-17 02:42:40|4205.4|4199.4|4205.1|4199.1|4205.4|4199.4|4205.1|4199.1|0
1734403390000|2024-12-17 02:43:10|4206.1|4200.1|4206.3|4200.3|4206.3|4200.3|4206.1|4200.1|2
1734403400000|2024-12-17 02:43:20|4206.8|4200.8|4207.1|4201.1|4207.6|4201.6|4206.8|4200.8|1
1734403410000|2024-12-17 02:43:30|4207.4|4201.4|4207.6|4201.6|4207.6|4201.6|4207.1|4201.1|0
1734403420000|2024-12-17 02:43:40|4208.4|4202.4|4208.1|4202.1|4208.4|4202.4|4208.1|4202.1|2
1734403430000|2024-12-17 02:43:50|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1734403440000|2024-12-17 02:44:00|4208.1|4202.1|4208.8|4202.8|4208.8|4202.8|4208.1|4202.1|0
1734403450000|2024-12-17 02:44:10|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|1
1734403460000|2024-12-17 02:44:20|4207.6|4201.6|4207.1|4201.1|4207.8|4201.8|4207.1|4201.1|3
1734403470000|2024-12-17 02:44:30|4206.8|4200.8|4207.3|4201.3|4208.4|4202.4|4206.8|4200.8|8
1734403480000|2024-12-17 02:44:40|4207.1|4201.1|4207.3|4201.3|4207.3|4201.3|4207.1|4201.1|0
1734403490000|2024-12-17 02:44:50|4207.1|4201.1|4208.3|4202.3|4208.3|4202.3|4207.1|4201.1|0
1734403500000|2024-12-17 02:45:00|4208.1|4202.1|4207.8|4201.8|4208.1|4202.1|4207.6|4201.6|0
1734403510000|2024-12-17 02:45:10|4207.6|4201.6|4207.1|4201.1|4207.8|4201.8|4206.8|4200.8|0
1734403520000|2024-12-17 02:45:20|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|0
1734403530000|2024-12-17 02:45:30|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|0
1734403560000|2024-12-17 02:46:00|4208.1|4202.1|4209.1|4203.1|4209.6|4203.6|4208.1|4202.1|0
1734403570000|2024-12-17 02:46:10|4209.6|4203.6|4209.6|4203.6|4209.8|4203.8|4209.4|4203.4|0
1734403580000|2024-12-17 02:46:20|4209.8|4203.8|4208.8|4202.8|4209.8|4203.8|4208.8|4202.8|0
1734403600000|2024-12-17 02:46:40|4209.1|4203.1|4209.6|4203.6|4209.6|4203.6|4208.8|4202.8|0
1734403610000|2024-12-17 02:46:50|4208.8|4202.8|4208.8|4202.8|4209.1|4203.1|4208.8|4202.8|0
1734403620000|2024-12-17 02:47:00|4209.1|4203.1|4209.8|4203.8|4210.1|4204.1|4208.8|4202.8|0
1734403630000|2024-12-17 02:47:10|4210.1|4204.1|4210.3|4204.3|4210.3|4204.3|4210.1|4204.1|0
1734403640000|2024-12-17 02:47:20|4210.1|4204.1|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|0
1734403660000|2024-12-17 02:47:40|4210.8|4204.8|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|0
1734403670000|2024-12-17 02:47:50|4210.1|4204.1|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|0
1734403690000|2024-12-17 02:48:10|4210.4|4204.4|4211.1|4205.1|4211.8|4205.8|4210.4|4204.4|0
1734403700000|2024-12-17 02:48:20|4210.8|4204.8|4211.6|4205.6|4211.6|4205.6|4210.8|4204.8|0
1734403710000|2024-12-17 02:48:30|4210.8|4204.8|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|0
1734403720000|2024-12-17 02:48:40|4212.1|4206.1|4211.8|4205.8|4212.1|4206.1|4211.8|4205.8|0
1734403730000|2024-12-17 02:48:50|4211.9|4205.9|4211.8|4205.8|4212.8|4206.8|4211.8|4205.8|0
1734403740000|2024-12-17 02:49:00|4212.6|4206.6|4211.8|4205.8|4212.6|4206.6|4211.3|4205.3|0
1734403750000|2024-12-17 02:49:10|4212.1|4206.1|4212.6|4206.6|4212.6|4206.6|4212.1|4206.1|0
1734403760000|2024-12-17 02:49:20|4212.3|4206.3|4212.8|4206.8|4212.8|4206.8|4212.3|4206.3|0
1734403780000|2024-12-17 02:49:40|4212.6|4206.6|4212.6|4206.6|4212.8|4206.8|4211.8|4205.8|0
1734403790000|2024-12-17 02:49:50|4211.9|4205.9|4211.8|4205.8|4211.9|4205.9|4211.3|4205.3|0
1734403800000|2024-12-17 02:50:00|4211.6|4205.6|4211.8|4205.8|4211.8|4205.8|4211.3|4205.3|0
1734403810000|2024-12-17 02:50:10|4212.1|4206.1|4212.3|4206.3|4212.3|4206.3|4212.1|4206.1|0
1734403820000|2024-12-17 02:50:20|4212.1|4206.1|4211.8|4205.8|4212.1|4206.1|4211.8|4205.8|0
1734403830000|2024-12-17 02:50:30|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1734403840000|2024-12-17 02:50:40|4211.8|4205.8|4211.8|4205.8|4212.1|4206.1|4211.8|4205.8|0
1734403850000|2024-12-17 02:50:50|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|0
1734403860000|2024-12-17 02:51:00|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|0
1734403880000|2024-12-17 02:51:20|4212.1|4206.1|4211.8|4205.8|4212.1|4206.1|4211.8|4205.8|0
1734403900000|2024-12-17 02:51:40|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|0
1734403910000|2024-12-17 02:51:50|4211.8|4205.8|4211.3|4205.3|4211.8|4205.8|4211.3|4205.3|0
1734403930000|2024-12-17 02:52:10|4210.3|4204.3|4211.3|4205.3|4211.3|4205.3|4210.3|4204.3|2
1734403940000|2024-12-17 02:52:20|4210.8|4204.8|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|2
1734403950000|2024-12-17 02:52:30|4210.9|4204.9|4211.8|4205.8|4211.8|4205.8|4210.9|4204.9|0
1734403960000|2024-12-17 02:52:40|4211.4|4205.4|4211.6|4205.6|4211.6|4205.6|4211.3|4205.3|0
1734403970000|2024-12-17 02:52:50|4211.8|4205.8|4210.8|4204.8|4211.8|4205.8|4210.8|4204.8|1
1734403980000|2024-12-17 02:53:00|4211.1|4205.1|4210.8|4204.8|4211.3|4205.3|4210.8|4204.8|0
1734403990000|2024-12-17 02:53:10|4210.6|4204.6|4210.8|4204.8|4210.8|4204.8|4210.6|4204.6|0
1734404000000|2024-12-17 02:53:20|4210.6|4204.6|4209.3|4203.3|4210.8|4204.8|4209.3|4203.3|1
1734404010000|2024-12-17 02:53:30|4209.6|4203.6|4209.3|4203.3|4209.8|4203.8|4209.3|4203.3|0
1734404020000|2024-12-17 02:53:40|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|0
1734404030000|2024-12-17 02:53:50|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1734404050000|2024-12-17 02:54:10|4209.8|4203.8|4209.3|4203.3|4209.8|4203.8|4209.3|4203.3|0
1734404070000|2024-12-17 02:54:30|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|0
1734404080000|2024-12-17 02:54:40|4209.6|4203.6|4209.3|4203.3|4209.8|4203.8|4209.3|4203.3|0
1734404090000|2024-12-17 02:54:50|4208.6|4202.6|4207.8|4201.8|4208.6|4202.6|4207.8|4201.8|1
1734404100000|2024-12-17 02:55:00|4207.9|4201.9|4209.8|4203.8|4209.8|4203.8|4207.8|4201.8|0
1734404110000|2024-12-17 02:55:10|4209.6|4203.6|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|0
1734404120000|2024-12-17 02:55:20|4209.9|4203.9|4210.3|4204.3|4210.3|4204.3|4209.9|4203.9|1
1734404140000|2024-12-17 02:55:40|4209.6|4203.6|4209.3|4203.3|4209.6|4203.6|4209.3|4203.3|1
1734404150000|2024-12-17 02:55:50|4209.1|4203.1|4209.8|4203.8|4209.8|4203.8|4208.8|4202.8|0
1734404170000|2024-12-17 02:56:10|4209.6|4203.6|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|0
1734404180000|2024-12-17 02:56:20|4209.3|4203.3|4208.3|4202.3|4209.3|4203.3|4207.8|4201.8|1
1734404190000|2024-12-17 02:56:30|4208.6|4202.6|4208.3|4202.3|4208.8|4202.8|4208.3|4202.3|0
1734404200000|2024-12-17 02:56:40|4209.6|4203.6|4208.8|4202.8|4209.6|4203.6|4208.8|4202.8|3
1734404260000|2024-12-17 02:57:40|4209.3|4203.3|4209.1|4203.1|4209.3|4203.3|4208.8|4202.8|0
1734404270000|2024-12-17 02:57:50|4209.3|4203.3|4209.8|4203.8|4210.1|4204.1|4208.8|4202.8|0
1734404280000|2024-12-17 02:58:00|4209.6|4203.6|4208.8|4202.8|4209.8|4203.8|4208.8|4202.8|1
1734404290000|2024-12-17 02:58:10|4208.3|4202.3|4207.8|4201.8|4208.3|4202.3|4207.8|4201.8|1
1734404300000|2024-12-17 02:58:20|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1734404320000|2024-12-17 02:58:40|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|0
1734404330000|2024-12-17 02:58:50|4208.4|4202.4|4205.8|4199.8|4208.4|4202.4|4205.8|4199.8|3
1734404340000|2024-12-17 02:59:00|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|1
1734404360000|2024-12-17 02:59:20|4204.8|4198.8|4203.8|4197.8|4204.8|4198.8|4203.8|4197.8|2
1734404370000|2024-12-17 02:59:30|4203.6|4197.6|4203.3|4197.3|4203.6|4197.6|4203.3|4197.3|0
1734404380000|2024-12-17 02:59:40|4202.6|4196.6|4202.3|4196.3|4202.6|4196.6|4202.3|4196.3|3
1734404400000|2024-12-17 03:00:00|4201.3|4195.3|4202.8|4196.8|4202.8|4196.8|4201.3|4195.3|3
1734404410000|2024-12-17 03:00:10|4202.3|4196.3|4202.8|4196.8|4202.8|4196.8|4202.3|4196.3|1
1734404420000|2024-12-17 03:00:20|4203.1|4197.1|4203.3|4197.3|4203.3|4197.3|4203.1|4197.1|1
1734404430000|2024-12-17 03:00:30|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.3|4197.3|2
1734404440000|2024-12-17 03:00:40|4204.3|4198.3|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|1
1734404450000|2024-12-17 03:00:50|4204.6|4198.6|4204.8|4198.8|4204.8|4198.8|4204.3|4198.3|1
1734404460000|2024-12-17 03:01:00|4204.9|4198.9|4204.8|4198.8|4205.8|4199.8|4204.8|4198.8|0
1734404480000|2024-12-17 03:01:20|4204.4|4198.4|4203.8|4197.8|4204.4|4198.4|4203.8|4197.8|1
1734404490000|2024-12-17 03:01:30|4204.1|4198.1|4204.3|4198.3|4204.6|4198.6|4204.1|4198.1|0
1734404500000|2024-12-17 03:01:40|4204.6|4198.6|4203.8|4197.8|4204.6|4198.6|4203.8|4197.8|2
1734404520000|2024-12-17 03:02:00|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1734404540000|2024-12-17 03:02:20|||||||||1
1734404560000|2024-12-17 03:02:40|4204.6|4198.6|4204.8|4198.8|4204.8|4198.8|4204.4|4198.4|1
1734404570000|2024-12-17 03:02:50|4204.3|4198.3|4203.6|4197.6|4204.3|4198.3|4202.8|4196.8|2
1734404580000|2024-12-17 03:03:00|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4202.8|4196.8|0
1734404590000|2024-12-17 03:03:10|4203.8|4197.8|4203.8|4197.8|4204.3|4198.3|4203.8|4197.8|2
1734404600000|2024-12-17 03:03:20|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1734404610000|2024-12-17 03:03:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1734404630000|2024-12-17 03:03:50|4203.6|4197.6|4203.8|4197.8|4203.8|4197.8|4203.3|4197.3|1
1734404640000|2024-12-17 03:04:00|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4203.8|4197.8|0
1734404660000|2024-12-17 03:04:20|4203.8|4197.8|4203.3|4197.3|4204.3|4198.3|4203.3|4197.3|1
1734404670000|2024-12-17 03:04:30|4203.6|4197.6|4202.8|4196.8|4204.3|4198.3|4202.8|4196.8|1
1734404680000|2024-12-17 03:04:40|4202.9|4196.9|4203.8|4197.8|4203.8|4197.8|4202.9|4196.9|0
1734404710000|2024-12-17 03:05:10|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1734404720000|2024-12-17 03:05:20|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|0
1734404730000|2024-12-17 03:05:30|4203.3|4197.3|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|0
1734404740000|2024-12-17 03:05:40|4203.6|4197.6|4203.8|4197.8|4203.8|4197.8|4203.3|4197.3|0
1734404750000|2024-12-17 03:05:50|4203.4|4197.4|4203.3|4197.3|4203.4|4197.4|4203.3|4197.3|0
1734404760000|2024-12-17 03:06:00|4203.6|4197.6|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|0
1734404790000|2024-12-17 03:06:30|4203.1|4197.1|4203.8|4197.8|4203.8|4197.8|4202.8|4196.8|2
1734404800000|2024-12-17 03:06:40|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1734404810000|2024-12-17 03:06:50|4203.8|4197.8|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|1
1734404820000|2024-12-17 03:07:00|4203.6|4197.6|4203.6|4197.6|4203.8|4197.8|4203.3|4197.3|0
1734404830000|2024-12-17 03:07:10|4203.8|4197.8|4202.8|4196.8|4203.8|4197.8|4202.8|4196.8|2
1734404850000|2024-12-17 03:07:30|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|0
1734404860000|2024-12-17 03:07:40|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1734404880000|2024-12-17 03:08:00|4203.6|4197.6|4203.8|4197.8|4203.8|4197.8|4203.6|4197.6|0
1734404890000|2024-12-17 03:08:10|4204.3|4198.3|4203.6|4197.6|4204.3|4198.3|4203.3|4197.3|1
1734404900000|2024-12-17 03:08:20|4203.8|4197.8|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|0
1734404910000|2024-12-17 03:08:30|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|0
1734404920000|2024-12-17 03:08:40|4203.6|4197.6|4203.3|4197.3|4203.6|4197.6|4203.3|4197.3|0
1734404930000|2024-12-17 03:08:50|4202.8|4196.8|4201.8|4195.8|4202.8|4196.8|4201.8|4195.8|6
1734404940000|2024-12-17 03:09:00|4202.6|4196.6|4202.1|4196.1|4202.6|4196.6|4202.1|4196.1|1
1734404950000|2024-12-17 03:09:10|4202.4|4196.4|4202.8|4196.8|4202.8|4196.8|4202.1|4196.1|0
1734404960000|2024-12-17 03:09:20|4202.6|4196.6|4202.1|4196.1|4202.6|4196.6|4202.1|4196.1|0
1734404970000|2024-12-17 03:09:30|4202.6|4196.6|4202.1|4196.1|4202.6|4196.6|4202.1|4196.1|0
1734405000000|2024-12-17 03:10:00|4202.8|4196.8|4202.3|4196.3|4202.8|4196.8|4202.3|4196.3|0
1734405030000|2024-12-17 03:10:30|4202.6|4196.6|4203.8|4197.8|4203.8|4197.8|4202.6|4196.6|1
1734405040000|2024-12-17 03:10:40|4203.6|4197.6|4203.3|4197.3|4203.6|4197.6|4203.3|4197.3|0
1734405070000|2024-12-17 03:11:10|4201.9|4195.9|4202.3|4196.3|4202.3|4196.3|4201.9|4195.9|3
1734405080000|2024-12-17 03:11:20|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|0
1734405090000|2024-12-17 03:11:30|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1734405100000|2024-12-17 03:11:40|4201.9|4195.9|4201.3|4195.3|4201.9|4195.9|4201.3|4195.3|1
1734405110000|2024-12-17 03:11:50|4200.9|4194.9|4200.8|4194.8|4200.9|4194.9|4200.3|4194.3|1
1734405120000|2024-12-17 03:12:00|4200.9|4194.9|4201.6|4195.6|4201.6|4195.6|4200.9|4194.9|0
1734405130000|2024-12-17 03:12:10|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|0
1734405140000|2024-12-17 03:12:20|4201.6|4195.6|4201.3|4195.3|4201.8|4195.8|4201.3|4195.3|0
1734405150000|2024-12-17 03:12:30|4201.6|4195.6|4201.3|4195.3|4201.8|4195.8|4201.3|4195.3|0
1734405160000|2024-12-17 03:12:40|4201.6|4195.6|4200.8|4194.8|4201.6|4195.6|4200.8|4194.8|0
1734405170000|2024-12-17 03:12:50|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|0
1734405180000|2024-12-17 03:13:00|4201.3|4195.3|4201.6|4195.6|4201.6|4195.6|4201.3|4195.3|0
1734405190000|2024-12-17 03:13:10|4201.8|4195.8|4202.3|4196.3|4202.3|4196.3|4201.8|4195.8|0
1734405200000|2024-12-17 03:13:20|4202|4196|4201.8|4195.8|4202|4196|4201.6|4195.6|2
1734405230000|2024-12-17 03:13:50|4202|4196|4202.3|4196.3|4202.3|4196.3|4202|4196|0
1734405260000|2024-12-17 03:14:20|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|4201.8|4195.8|1
1734405270000|2024-12-17 03:14:30|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1734405290000|2024-12-17 03:14:50|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|0
1734405300000|2024-12-17 03:15:00|4203|4197|4203.6|4197.6|4203.6|4197.6|4203|4197|0
1734405310000|2024-12-17 03:15:10|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|2
1734405320000|2024-12-17 03:15:20|4204.3|4198.3|4203.8|4197.8|4204.3|4198.3|4203.8|4197.8|0
1734405330000|2024-12-17 03:15:30|4203.6|4197.6|4201.8|4195.8|4203.8|4197.8|4201.8|4195.8|1
1734405340000|2024-12-17 03:15:40|4202.3|4196.3|4202.8|4196.8|4202.8|4196.8|4202.3|4196.3|0
1734405350000|2024-12-17 03:15:50|4203.1|4197.1|4203.8|4197.8|4203.8|4197.8|4203.1|4197.1|0
1734405360000|2024-12-17 03:16:00|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1734405370000|2024-12-17 03:16:10|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|1
1734405390000|2024-12-17 03:16:30|4203.1|4197.1|4203.3|4197.3|4203.3|4197.3|4203.1|4197.1|0
1734405400000|2024-12-17 03:16:40|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|0
1734405410000|2024-12-17 03:16:50|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1734405440000|2024-12-17 03:17:20|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|1
1734405450000|2024-12-17 03:17:30|4203.6|4197.6|4202.8|4196.8|4203.6|4197.6|4202.8|4196.8|0
1734405460000|2024-12-17 03:17:40|4203.6|4197.6|4203.8|4197.8|4204.3|4198.3|4203.6|4197.6|1
1734405470000|2024-12-17 03:17:50|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1734405480000|2024-12-17 03:18:00|4204.6|4198.6|4205.8|4199.8|4205.8|4199.8|4204.6|4198.6|1
1734405500000|2024-12-17 03:18:20|||||||||1
1734405520000|2024-12-17 03:18:40|4205.6|4199.6|4205.3|4199.3|4205.8|4199.8|4205.3|4199.3|0
1734405530000|2024-12-17 03:18:50|4205|4199|4204.3|4198.3|4205|4199|4204.3|4198.3|1
1734405540000|2024-12-17 03:19:00|4204.5|4198.5|4204.1|4198.1|4204.6|4198.6|4204.1|4198.1|0
1734405550000|2024-12-17 03:19:10|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1734405560000|2024-12-17 03:19:20|4204.1|4198.1|4204.3|4198.3|4204.3|4198.3|4204.1|4198.1|0
1734405610000|2024-12-17 03:20:10|4203.8|4197.8|4204.3|4198.3|4204.3|4198.3|4203.8|4197.8|1
1734405620000|2024-12-17 03:20:20|4203.9|4197.9|4201.3|4195.3|4203.9|4197.9|4200.6|4194.6|2
1734405630000|2024-12-17 03:20:30|4201.8|4195.8|4201.8|4195.8|4202.1|4196.1|4201.5|4195.5|0
1734405640000|2024-12-17 03:20:40|4201.3|4195.3|4201.1|4195.1|4201.3|4195.3|4200.8|4194.8|0
1734405650000|2024-12-17 03:20:50|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|0
1734405660000|2024-12-17 03:21:00|4201.1|4195.1|4200.8|4194.8|4201.1|4195.1|4200.8|4194.8|0
1734405670000|2024-12-17 03:21:10|4200.1|4194.1|4199.6|4193.6|4200.1|4194.1|4199.6|4193.6|4
1734405680000|2024-12-17 03:21:20|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.6|4193.6|0
1734405690000|2024-12-17 03:21:30|4199.6|4193.6|4199.3|4193.3|4199.8|4193.8|4199.3|4193.3|0
1734405700000|2024-12-17 03:21:40|4199.8|4193.8|4199.3|4193.3|4199.8|4193.8|4199.3|4193.3|0
1734405730000|2024-12-17 03:22:10|4199|4193|4198.8|4192.8|4199|4193|4198.5|4192.5|2
1734405740000|2024-12-17 03:22:20|4199.1|4193.1|4199.3|4193.3|4199.8|4193.8|4198.8|4192.8|0
1734405750000|2024-12-17 03:22:30|4198.8|4192.8|4198.6|4192.6|4198.8|4192.8|4198.6|4192.6|1
1734405760000|2024-12-17 03:22:40|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4197.8|4191.8|2
1734405770000|2024-12-17 03:22:50|4198.6|4192.6|4198.8|4192.8|4198.8|4192.8|4197.8|4191.8|0
1734405780000|2024-12-17 03:23:00|4198.1|4192.1|4198.8|4192.8|4198.8|4192.8|4198.1|4192.1|0
1734405790000|2024-12-17 03:23:10|4199.3|4193.3|4197.8|4191.8|4199.3|4193.3|4197.8|4191.8|1
1734405800000|2024-12-17 03:23:20|4198.3|4192.3|4198.8|4192.8|4198.8|4192.8|4197.8|4191.8|0
1734405810000|2024-12-17 03:23:30|4198.6|4192.6|4198.3|4192.3|4198.6|4192.6|4197.8|4191.8|0
1734405820000|2024-12-17 03:23:40|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1734405830000|2024-12-17 03:23:50|4198.6|4192.6|4198.8|4192.8|4198.8|4192.8|4198.6|4192.6|0
1734405840000|2024-12-17 03:24:00|4198.3|4192.3|4198.3|4192.3|4198.8|4192.8|4197.8|4191.8|2
1734405850000|2024-12-17 03:24:10|4198.1|4192.1|4197.8|4191.8|4198.6|4192.6|4197.8|4191.8|5
1734405860000|2024-12-17 03:24:20|4197.6|4191.6|4196.3|4190.3|4197.6|4191.6|4196.3|4190.3|1
1734405870000|2024-12-17 03:24:30|4195.6|4189.6|4195.3|4189.3|4195.6|4189.6|4195.3|4189.3|2
1734405880000|2024-12-17 03:24:40|4194.6|4188.6|4194.3|4188.3|4194.6|4188.6|4194.3|4188.3|2
1734405890000|2024-12-17 03:24:50|4194.6|4188.6|4194.3|4188.3|4194.6|4188.6|4194.3|4188.3|1
1734405900000|2024-12-17 03:25:00|4193.6|4187.6|4193.8|4187.8|4193.8|4187.8|4193.3|4187.3|3
1734405910000|2024-12-17 03:25:10|4193.6|4187.6|4194.3|4188.3|4194.3|4188.3|4193.6|4187.6|2
1734405920000|2024-12-17 03:25:20|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|4193.6|4187.6|1
1734405930000|2024-12-17 03:25:30|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.3|4187.3|0
1734405940000|2024-12-17 03:25:40|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|4193.8|4187.8|0
1734405950000|2024-12-17 03:25:50|4193.6|4187.6|4193.8|4187.8|4193.8|4187.8|4193.6|4187.6|1
1734405970000|2024-12-17 03:26:10|4194.3|4188.3|4194.8|4188.8|4194.8|4188.8|4194.3|4188.3|0
1734405980000|2024-12-17 03:26:20|4194.3|4188.3|4194.8|4188.8|4194.8|4188.8|4194.3|4188.3|2
1734405990000|2024-12-17 03:26:30|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|0
1734406040000|2024-12-17 03:27:20|4193.8|4187.8|4193.3|4187.3|4193.8|4187.8|4193.3|4187.3|3
1734406050000|2024-12-17 03:27:30|4193|4187|4192.3|4186.3|4193|4187|4192.3|4186.3|1
1734406070000|2024-12-17 03:27:50|4192.5|4186.5|4192.8|4186.8|4192.8|4186.8|4192.5|4186.5|0
1734406080000|2024-12-17 03:28:00|4193.1|4187.1|4192.8|4186.8|4193.1|4187.1|4192.8|4186.8|0
1734406090000|2024-12-17 03:28:10|4192.3|4186.3|4192.3|4186.3|4192.8|4186.8|4192.3|4186.3|0
1734406100000|2024-12-17 03:28:20|4192.8|4186.8|4191.8|4185.8|4192.8|4186.8|4191.8|4185.8|2
1734406110000|2024-12-17 03:28:30|4192.1|4186.1|4191.8|4185.8|4192.1|4186.1|4191.8|4185.8|0
1734406120000|2024-12-17 03:28:40|4192.1|4186.1|4191.8|4185.8|4192.6|4186.6|4191.8|4185.8|0
1734406130000|2024-12-17 03:28:50|4191.3|4185.3|4191.3|4185.3|4191.8|4185.8|4191.3|4185.3|0
1734406140000|2024-12-17 03:29:00|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|0
1734406150000|2024-12-17 03:29:10|4192.1|4186.1|4191.8|4185.8|4192.1|4186.1|4191.8|4185.8|1
1734406160000|2024-12-17 03:29:20|4192.1|4186.1|4191.8|4185.8|4192.3|4186.3|4191.8|4185.8|2
1734406170000|2024-12-17 03:29:30|4191.5|4185.5|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|2
1734406180000|2024-12-17 03:29:40|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1734406190000|2024-12-17 03:29:50|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|3
1734406200000|2024-12-17 03:30:00|4192.5|4186.5|4192.6|4186.6|4192.6|4186.6|4192.3|4186.3|0
1734406210000|2024-12-17 03:30:10|4192.8|4186.8|4192.8|4186.8|4193.3|4187.3|4191.8|4185.8|4
1734406220000|2024-12-17 03:30:20|4193.1|4187.1|4193.6|4187.6|4193.6|4187.6|4193.1|4187.1|0
1734406230000|2024-12-17 03:30:30|4193.8|4187.8|4194.6|4188.6|4194.6|4188.6|4193.8|4187.8|2
1734406240000|2024-12-17 03:30:40|4194.3|4188.3|4194.6|4188.6|4194.6|4188.6|4194.3|4188.3|0
1734406260000|2024-12-17 03:31:00|4195|4189|4195.6|4189.6|4195.6|4189.6|4195|4189|0
1734406270000|2024-12-17 03:31:10|4195.1|4189.1|4195.6|4189.6|4195.6|4189.6|4195.1|4189.1|0
1734406280000|2024-12-17 03:31:20|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|0
1734406290000|2024-12-17 03:31:30|4196.1|4190.1|4195.8|4189.8|4196.1|4190.1|4195.8|4189.8|0
1734406300000|2024-12-17 03:31:40|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1734406310000|2024-12-17 03:31:50|4195.8|4189.8|4195.8|4189.8|4196.1|4190.1|4195.8|4189.8|0
1734406360000|2024-12-17 03:32:40|4195.6|4189.6|4195.3|4189.3|4195.6|4189.6|4195.3|4189.3|0
1734406380000|2024-12-17 03:33:00|4195.8|4189.8|4196.3|4190.3|4196.3|4190.3|4195.8|4189.8|1
1734406390000|2024-12-17 03:33:10|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1734406400000|2024-12-17 03:33:20|4195.8|4189.8|4195.8|4189.8|4196.1|4190.1|4195.8|4189.8|0
1734406410000|2024-12-17 03:33:30|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|0
1734406430000|2024-12-17 03:33:50|4196.6|4190.6|4197.3|4191.3|4197.3|4191.3|4196.6|4190.6|2
1734406450000|2024-12-17 03:34:10|4197.1|4191.1|4196.8|4190.8|4197.1|4191.1|4196.8|4190.8|1
1734406460000|2024-12-17 03:34:20|4197.1|4191.1|4197.3|4191.3|4197.3|4191.3|4197.1|4191.1|0
1734406530000|2024-12-17 03:35:30|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|2
1734406550000|2024-12-17 03:35:50|4196.3|4190.3|4196.6|4190.6|4196.6|4190.6|4196.3|4190.3|0
1734406560000|2024-12-17 03:36:00|4196.3|4190.3|4195.8|4189.8|4196.3|4190.3|4195.8|4189.8|1
1734406570000|2024-12-17 03:36:10|4196.3|4190.3|4195.8|4189.8|4196.3|4190.3|4195.8|4189.8|0
1734406610000|2024-12-17 03:36:50|4196|4190|4195.8|4189.8|4196|4190|4195.8|4189.8|0
1734406620000|2024-12-17 03:37:00|4196|4190|4196.3|4190.3|4196.3|4190.3|4196|4190|0
1734406640000|2024-12-17 03:37:20|4196.6|4190.6|4198.8|4192.8|4198.8|4192.8|4196.6|4190.6|25
1734406650000|2024-12-17 03:37:30|4198.6|4192.6|4199|4193|4199|4193|4198.3|4192.3|1
1734406660000|2024-12-17 03:37:40|4199.1|4193.1|4199.3|4193.3|4199.3|4193.3|4198.8|4192.8|0
1734406680000|2024-12-17 03:38:00|4198.8|4192.8|4199.6|4193.6|4199.6|4193.6|4198.8|4192.8|2
1734406690000|2024-12-17 03:38:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4198.8|4192.8|0
1734406700000|2024-12-17 03:38:20|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.3|4193.3|0
1734406720000|2024-12-17 03:38:40|4199.3|4193.3|4199.6|4193.6|4199.6|4193.6|4199.3|4193.3|0
1734406730000|2024-12-17 03:38:50|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1734406740000|2024-12-17 03:39:00|4199.6|4193.6|4200.3|4194.3|4200.6|4194.6|4199.6|4193.6|0
1734406750000|2024-12-17 03:39:10|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|1
1734406780000|2024-12-17 03:39:40|4199.3|4193.3|4199.8|4193.8|4199.8|4193.8|4199.3|4193.3|0
1734406810000|2024-12-17 03:40:10|4200|4194|4199.8|4193.8|4200|4194|4199.8|4193.8|1
1734406820000|2024-12-17 03:40:20|4200.1|4194.1|4200.8|4194.8|4200.8|4194.8|4200.1|4194.1|1
1734406900000|2024-12-17 03:41:40|4201.3|4195.3|4200.8|4194.8|4201.3|4195.3|4200.8|4194.8|1
1734406910000|2024-12-17 03:41:50|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|2
1734406930000|2024-12-17 03:42:10|4201.3|4195.3|4202.6|4196.6|4202.6|4196.6|4201.3|4195.3|3
1734406940000|2024-12-17 03:42:20|4202.3|4196.3|4201.8|4195.8|4202.3|4196.3|4201.8|4195.8|2
1734406950000|2024-12-17 03:42:30|4201.3|4195.3|4201.6|4195.6|4201.6|4195.6|4201.3|4195.3|0
1734406960000|2024-12-17 03:42:40|4201.3|4195.3|4201.6|4195.6|4201.6|4195.6|4201.3|4195.3|0
1734406980000|2024-12-17 03:43:00|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1734407000000|2024-12-17 03:43:20|4201|4195|4200.8|4194.8|4201|4195|4200.8|4194.8|1
1734407040000|2024-12-17 03:44:00|4201.1|4195.1|4200.8|4194.8|4201.1|4195.1|4200.8|4194.8|0
1734407050000|2024-12-17 03:44:10|4200.3|4194.3|4200.6|4194.6|4200.6|4194.6|4200.3|4194.3|0
1734407070000|2024-12-17 03:44:30|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|2
1734407080000|2024-12-17 03:44:40|4200.1|4194.1|4199.8|4193.8|4200.1|4194.1|4199.8|4193.8|0
1734407110000|2024-12-17 03:45:10|4200.1|4194.1|4199.8|4193.8|4200.1|4194.1|4199.8|4193.8|0
1734407160000|2024-12-17 03:46:00|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|0
1734407170000|2024-12-17 03:46:10|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|0
1734407190000|2024-12-17 03:46:30|4200|4194|4200.3|4194.3|4200.3|4194.3|4200|4194|0
1734407210000|2024-12-17 03:46:50|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|0
1734407220000|2024-12-17 03:47:00|4200.6|4194.6|4200.8|4194.8|4200.8|4194.8|4200.3|4194.3|0
1734407230000|2024-12-17 03:47:10|4201|4195|4201.8|4195.8|4201.8|4195.8|4201|4195|0
1734407240000|2024-12-17 03:47:20|4201.6|4195.6|4201.3|4195.3|4201.6|4195.6|4201.3|4195.3|0
1734407260000|2024-12-17 03:47:40|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|1
1734407280000|2024-12-17 03:48:00|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1734407290000|2024-12-17 03:48:10|4201.5|4195.5|4201.8|4195.8|4201.8|4195.8|4201.5|4195.5|0
1734407300000|2024-12-17 03:48:20|4201.6|4195.6|4201.3|4195.3|4201.8|4195.8|4201.3|4195.3|0
1734407310000|2024-12-17 03:48:30|4201.5|4195.5|4201.3|4195.3|4201.5|4195.5|4201.3|4195.3|0
1734407350000|2024-12-17 03:49:10|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.6|4194.6|1
1734407360000|2024-12-17 03:49:20|4200.6|4194.6|4200.8|4194.8|4200.8|4194.8|4200.3|4194.3|0
1734407370000|2024-12-17 03:49:30|4200.6|4194.6|4200.8|4194.8|4200.8|4194.8|4200.6|4194.6|0
1734407390000|2024-12-17 03:49:50|4200.5|4194.5|4200.3|4194.3|4200.8|4194.8|4200.3|4194.3|0
1734407400000|2024-12-17 03:50:00|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|3
1734407410000|2024-12-17 03:50:10|4199.1|4193.1|4198.3|4192.3|4199.1|4193.1|4197.8|4191.8|0
1734407420000|2024-12-17 03:50:20|4197.8|4191.8|4198.3|4192.3|4198.8|4192.8|4197.8|4191.8|0
1734407430000|2024-12-17 03:50:30|4198.6|4192.6|4198.8|4192.8|4198.8|4192.8|4198.6|4192.6|0
1734407460000|2024-12-17 03:51:00|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1734407470000|2024-12-17 03:51:10|4198.1|4192.1|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|0
1734407490000|2024-12-17 03:51:30|4197.6|4191.6|4197.3|4191.3|4197.6|4191.6|4196.8|4190.8|0
1734407510000|2024-12-17 03:51:50|4197.1|4191.1|4196.8|4190.8|4197.1|4191.1|4196.3|4190.3|0
1734407580000|2024-12-17 03:53:00|4196.5|4190.5|4196.8|4190.8|4196.8|4190.8|4196.5|4190.5|0
1734407610000|2024-12-17 03:53:30|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1734407640000|2024-12-17 03:54:00|4197.5|4191.5|4197.8|4191.8|4197.8|4191.8|4197.5|4191.5|0
1734407690000|2024-12-17 03:54:50|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|0
1734407700000|2024-12-17 03:55:00|4196.8|4190.8|4197.3|4191.3|4197.3|4191.3|4196.8|4190.8|1
1734407720000|2024-12-17 03:55:20|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1734407730000|2024-12-17 03:55:30|4198.3|4192.3|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|0
1734407740000|2024-12-17 03:55:40|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1734407760000|2024-12-17 03:56:00|4198.1|4192.1|4198.8|4192.8|4198.8|4192.8|4198.1|4192.1|0
1734407790000|2024-12-17 03:56:30|4199.3|4193.3|4198.8|4192.8|4199.3|4193.3|4198.8|4192.8|0
1734407850000|2024-12-17 03:57:30|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1734407880000|2024-12-17 03:58:00|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|1
1734407890000|2024-12-17 03:58:10|4199|4193|4199.3|4193.3|4199.3|4193.3|4199|4193|1
1734407940000|2024-12-17 03:59:00|4200.3|4194.3|4199.8|4193.8|4200.3|4194.3|4199.8|4193.8|1
1734407950000|2024-12-17 03:59:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1734408000000|2024-12-17 04:00:00|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|2
1734408050000|2024-12-17 04:00:50|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|0
1734408070000|2024-12-17 04:01:10|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|4200.8|4194.8|2
1734408080000|2024-12-17 04:01:20|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|0
1734408120000|2024-12-17 04:02:00|4200|4194|4198.8|4192.8|4200|4194|4198.6|4192.6|4
1734408150000|2024-12-17 04:02:30|4198.3|4192.3|4198.8|4192.8|4198.8|4192.8|4198.3|4192.3|0
1734408160000|2024-12-17 04:02:40|4198.7|4192.7|4198.8|4192.8|4198.8|4192.8|4198.3|4192.3|0
1734408170000|2024-12-17 04:02:50|4198.3|4192.3|4198|4192|4198.3|4192.3|4198|4192|0
1734408180000|2024-12-17 04:03:00|4198.3|4192.3|4197.3|4191.3|4198.3|4192.3|4197.3|4191.3|0
1734408190000|2024-12-17 04:03:10|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1734408200000|2024-12-17 04:03:20|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1734408400000|2024-12-17 04:06:40|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|1
1734408410000|2024-12-17 04:06:50|4198|4192|4198.3|4192.3|4198.3|4192.3|4198|4192|0
1734408450000|2024-12-17 04:07:30|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|1
1734408480000|2024-12-17 04:08:00|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1734408490000|2024-12-17 04:08:10|4198|4192|4198|4192|4198|4192|4198|4192|1
1734408500000|2024-12-17 04:08:20|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1734408590000|2024-12-17 04:09:50|||||||||1
1734408650000|2024-12-17 04:10:50|4198.7|4192.7|4198.3|4192.3|4198.7|4192.7|4198.3|4192.3|1
1734408670000|2024-12-17 04:11:10|4198|4192|4198.3|4192.3|4198.3|4192.3|4197.8|4191.8|2
1734408770000|2024-12-17 04:12:50|4198.5|4192.5|4198.8|4192.8|4198.8|4192.8|4198.5|4192.5|1
1734408780000|2024-12-17 04:13:00|4199|4193|4199|4193|4199|4193|4199|4193|0
1734408790000|2024-12-17 04:13:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1734408840000|2024-12-17 04:14:00|4199.8|4193.8|4200.2|4194.2|4200.2|4194.2|4199.8|4193.8|0
1734408870000|2024-12-17 04:14:30|4200.3|4194.3|4200.2|4194.2|4200.3|4194.3|4200.2|4194.2|0
1734408880000|2024-12-17 04:14:40|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4199.7|4193.7|0
1734408910000|2024-12-17 04:15:10|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|1
1734408920000|2024-12-17 04:15:20|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|0
1734408960000|2024-12-17 04:16:00|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|1
1734408990000|2024-12-17 04:16:30|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4197.8|4191.8|0
1734409000000|2024-12-17 04:16:40|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1734409010000|2024-12-17 04:16:50|4199|4193|4198.3|4192.3|4199|4193|4198.3|4192.3|1
1734409040000|2024-12-17 04:17:20|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|1
1734409050000|2024-12-17 04:17:30|4198.3|4192.3|4197.8|4191.8|4198.3|4192.3|4197.8|4191.8|0
1734409070000|2024-12-17 04:17:50|4198.3|4192.3|4198.8|4192.8|4198.8|4192.8|4197.8|4191.8|1
1734409080000|2024-12-17 04:18:00|4199.3|4193.3|4198.8|4192.8|4199.3|4193.3|4198.8|4192.8|0
1734409100000|2024-12-17 04:18:20|4199.2|4193.2|4199.3|4193.3|4199.3|4193.3|4198.8|4192.8|0
1734409130000|2024-12-17 04:18:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|1
1734409170000|2024-12-17 04:19:30|4198.3|4192.3|4198.8|4192.8|4198.8|4192.8|4198.3|4192.3|1
1734409180000|2024-12-17 04:19:40|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1734409220000|2024-12-17 04:20:20|4199|4193|4198.8|4192.8|4199|4193|4198.3|4192.3|2
1734409290000|2024-12-17 04:21:30|4198.5|4192.5|4198.3|4192.3|4198.5|4192.5|4198.3|4192.3|0
1734409360000|2024-12-17 04:22:40|4197.8|4191.8|4198.2|4192.2|4198.2|4192.2|4197.8|4191.8|0
1734409370000|2024-12-17 04:22:50|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1734409390000|2024-12-17 04:23:10|4197.7|4191.7|4197.3|4191.3|4197.7|4191.7|4197.3|4191.3|1
1734409490000|2024-12-17 04:24:50|4198|4192|4198.3|4192.3|4198.3|4192.3|4198|4192|2
1734409500000|2024-12-17 04:25:00|4197.3|4191.3|4196.3|4190.3|4197.3|4191.3|4196.3|4190.3|5
1734409620000|2024-12-17 04:27:00|4197.8|4191.8|4198|4192|4198|4192|4197.8|4191.8|10
1734409630000|2024-12-17 04:27:10|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1734409640000|2024-12-17 04:27:20|4198|4192|4198.7|4192.7|4198.7|4192.7|4198|4192|0
1734409660000|2024-12-17 04:27:40|4199|4193|4198.5|4192.5|4199|4193|4198.5|4192.5|2
1734409670000|2024-12-17 04:27:50|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|4198.8|4192.8|0
1734409680000|2024-12-17 04:28:00|4198.5|4192.5|4197|4191|4198.5|4192.5|4197|4191|10
1734409690000|2024-12-17 04:28:10|4197.8|4191.8|4197.5|4191.5|4197.8|4191.8|4197.5|4191.5|1
1734409700000|2024-12-17 04:28:20|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|0
1734409720000|2024-12-17 04:28:40|4197.2|4191.2|4195.8|4189.8|4197.2|4191.2|4195.8|4189.8|1
1734409730000|2024-12-17 04:28:50|4196|4190|4195.8|4189.8|4196|4190|4195.8|4189.8|0
1734409740000|2024-12-17 04:29:00|4196.7|4190.7|4196.8|4190.8|4196.8|4190.8|4196.7|4190.7|2
1734409750000|2024-12-17 04:29:10|4196|4190|4196|4190|4196|4190|4196|4190|0
1734409760000|2024-12-17 04:29:20|4196.3|4190.3|4196.8|4190.8|4196.8|4190.8|4196.3|4190.3|0
1734409770000|2024-12-17 04:29:30|4196|4190|4196.8|4190.8|4196.8|4190.8|4196|4190|0
1734409780000|2024-12-17 04:29:40|4196|4190|4196|4190|4196|4190|4196|4190|0
1734409900000|2024-12-17 04:31:40|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|0
1734409920000|2024-12-17 04:32:00|4196|4190|4196.5|4190.5|4196.5|4190.5|4196|4190|1
1734409930000|2024-12-17 04:32:10|4196.3|4190.3|4196|4190|4196.3|4190.3|4196|4190|0
1734409980000|2024-12-17 04:33:00|4196.7|4190.7|4196|4190|4196.7|4190.7|4196|4190|12
1734410000000|2024-12-17 04:33:20|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|0
1734410010000|2024-12-17 04:33:30|4196|4190|4196|4190|4196|4190|4196|4190|0
1734410030000|2024-12-17 04:33:50|4196.2|4190.2|4196|4190|4196.2|4190.2|4196|4190|0
1734410040000|2024-12-17 04:34:00|4196.2|4190.2|4196.5|4190.5|4196.5|4190.5|4196.2|4190.2|0
1734410050000|2024-12-17 04:34:10|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|0
1734410090000|2024-12-17 04:34:50|4196.8|4190.8|4197.3|4191.3|4197.3|4191.3|4196.8|4190.8|0
1734410100000|2024-12-17 04:35:00|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|2
1734410110000|2024-12-17 04:35:10|4198|4192|4198|4192|4198|4192|4198|4192|0
1734410130000|2024-12-17 04:35:30|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|4197.8|4191.8|3
1734410290000|2024-12-17 04:38:10|4197.7|4191.7|4197.8|4191.8|4197.8|4191.8|4197.5|4191.5|0
1734410330000|2024-12-17 04:38:50|4197.5|4191.5|4197.8|4191.8|4197.8|4191.8|4197.5|4191.5|2
1734410340000|2024-12-17 04:39:00|||||||||2
1734410400000|2024-12-17 04:40:00|4198|4192|4197.8|4191.8|4198|4192|4197.8|4191.8|0
1734410460000|2024-12-17 04:41:00|4198|4192|4198|4192|4198|4192|4198|4192|0
1734410630000|2024-12-17 04:43:50|||||||||1
1734410640000|2024-12-17 04:44:00|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1734410660000|2024-12-17 04:44:20|4198|4192|4198.4|4192.4|4198.4|4192.4|4198|4192|0
1734410680000|2024-12-17 04:44:40|4198|4192|4198|4192|4198|4192|4198|4192|0
1734410690000|2024-12-17 04:44:50|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1734410700000|2024-12-17 04:45:00|||||||||1
1734410720000|2024-12-17 04:45:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|1
1734410810000|2024-12-17 04:46:50|4199|4193|4199|4193|4199|4193|4199|4193|0
1734410820000|2024-12-17 04:47:00|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|0
1734410830000|2024-12-17 04:47:10|4199|4193|4199.4|4193.4|4199.4|4193.4|4199|4193|0
1734410860000|2024-12-17 04:47:40|4199|4193|4199|4193|4199|4193|4199|4193|0
1734410890000|2024-12-17 04:48:10|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1734410940000|2024-12-17 04:49:00|4199|4193|4199.4|4193.4|4199.4|4193.4|4199|4193|0
1734411210000|2024-12-17 04:53:30|4199|4193|4199|4193|4199|4193|4199|4193|0
1734411280000|2024-12-17 04:54:40|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|0
1734411290000|2024-12-17 04:54:50|4199|4193|4199|4193|4199|4193|4199|4193|1
1734411300000|2024-12-17 04:55:00|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199|4193|0
1734411320000|2024-12-17 04:55:20|4199|4193|4198.4|4192.4|4199|4193|4197.9|4191.9|28
1734411340000|2024-12-17 04:55:40|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1734411430000|2024-12-17 04:57:10|4197.7|4191.7|4197.4|4191.4|4197.7|4191.7|4197.2|4191.2|0
1734411440000|2024-12-17 04:57:20|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1734411470000|2024-12-17 04:57:50|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1734411660000|2024-12-17 05:01:00|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1734411670000|2024-12-17 05:01:10|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|1
1734411680000|2024-12-17 05:01:20|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1734411780000|2024-12-17 05:03:00|4197.5|4191.5|4196.9|4190.9|4197.5|4191.5|4196.9|4190.9|3
1734411790000|2024-12-17 05:03:10|4197.4|4191.4|4196.4|4190.4|4197.4|4191.4|4196.4|4190.4|1
1734411800000|2024-12-17 05:03:20|||||||||1
1734411900000|2024-12-17 05:05:00|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|5
1734412020000|2024-12-17 05:07:00|4195.7|4189.7|4196.4|4190.4|4196.4|4190.4|4195.7|4189.7|0
1734412070000|2024-12-17 05:07:50|||||||||1
1734412190000|2024-12-17 05:09:50|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|1
1734412310000|2024-12-17 05:11:50|||||||||1
1734412320000|2024-12-17 05:12:00|4197.5|4191.5|4197.4|4191.4|4197.9|4191.9|4197.4|4191.4|1
1734412380000|2024-12-17 05:13:00|4197.5|4191.5|4197.9|4191.9|4197.9|4191.9|4197.5|4191.5|0
1734412400000|2024-12-17 05:13:20|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|0
1734412410000|2024-12-17 05:13:30|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|1
1734412420000|2024-12-17 05:13:40|4197.9|4191.9|4197.5|4191.5|4197.9|4191.9|4197.5|4191.5|2
1734412490000|2024-12-17 05:14:50|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1734412500000|2024-12-17 05:15:00|4197.5|4191.5|4197.9|4191.9|4197.9|4191.9|4197.5|4191.5|0
1734412530000|2024-12-17 05:15:30|4198|4192|4197.5|4191.5|4198|4192|4197.5|4191.5|0
1734412550000|2024-12-17 05:15:50|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1734412740000|2024-12-17 05:19:00|4197.5|4191.5|4197.4|4191.4|4197.5|4191.5|4197.4|4191.4|0
1734412790000|2024-12-17 05:19:50|||||||||1
1734412810000|2024-12-17 05:20:10|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1734412910000|2024-12-17 05:21:50|4197.9|4191.9|4198.5|4192.5|4198.5|4192.5|4197.9|4191.9|1
1734412930000|2024-12-17 05:22:10|4198.6|4192.6|4199.6|4193.6|4199.6|4193.6|4198.6|4192.6|0
1734412940000|2024-12-17 05:22:20|4199.4|4193.4|4199.6|4193.6|4199.6|4193.6|4199.4|4193.4|1
1734413000000|2024-12-17 05:23:20|4199.2|4193.2|4198.1|4192.1|4199.2|4193.2|4198.1|4192.1|1
1734413030000|2024-12-17 05:23:50|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1734413040000|2024-12-17 05:24:00|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|1
1734413050000|2024-12-17 05:24:10|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|0
1734413060000|2024-12-17 05:24:20|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|0
1734413100000|2024-12-17 05:25:00|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1734413160000|2024-12-17 05:26:00|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1734413170000|2024-12-17 05:26:10|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1734413240000|2024-12-17 05:27:20|4198.9|4192.9|4199.6|4193.6|4199.6|4193.6|4198.9|4192.9|0
1734413250000|2024-12-17 05:27:30|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1734413260000|2024-12-17 05:27:40|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|4199.6|4193.6|0
1734413280000|2024-12-17 05:28:00|4199.7|4193.7|4200.2|4194.2|4200.2|4194.2|4199.7|4193.7|0
1734413290000|2024-12-17 05:28:10|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1734413300000|2024-12-17 05:28:20|4200.2|4194.2|4200.2|4194.2|4200.6|4194.6|4200.2|4194.2|1
1734413310000|2024-12-17 05:28:30|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|4200.6|4194.6|0
1734413320000|2024-12-17 05:28:40|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1734413330000|2024-12-17 05:28:50|4201.2|4195.2|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|0
1734413340000|2024-12-17 05:29:00|4202.1|4196.1|4203.1|4197.1|4203.1|4197.1|4202.1|4196.1|2
1734413350000|2024-12-17 05:29:10|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|4202.7|4196.7|0
1734413360000|2024-12-17 05:29:20|4203.1|4197.1|4203.4|4197.4|4203.4|4197.4|4203.1|4197.1|0
1734413370000|2024-12-17 05:29:30|4203.7|4197.7|4204.1|4198.1|4204.1|4198.1|4203.7|4197.7|3
1734413390000|2024-12-17 05:29:50|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|1
1734413400000|2024-12-17 05:30:00|4203.1|4197.1|4203.2|4197.2|4203.9|4197.9|4203.1|4197.1|1
1734413410000|2024-12-17 05:30:10|4203.9|4197.9|4204.1|4198.1|4204.1|4198.1|4203.9|4197.9|0
1734413430000|2024-12-17 05:30:30|4204.7|4198.7|4204.6|4198.6|4204.7|4198.7|4204.6|4198.6|3
1734413460000|2024-12-17 05:31:00|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|0
1734413480000|2024-12-17 05:31:20|4205.2|4199.2|4206.1|4200.1|4206.1|4200.1|4205.2|4199.2|2
1734413490000|2024-12-17 05:31:30|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|3
1734413500000|2024-12-17 05:31:40|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1734413510000|2024-12-17 05:31:50|4206.2|4200.2|4206.6|4200.6|4206.6|4200.6|4206.2|4200.2|0
1734413520000|2024-12-17 05:32:00|4206.9|4200.9|4208.4|4202.4|4208.4|4202.4|4206.9|4200.9|2
1734413530000|2024-12-17 05:32:10|4208.1|4202.1|4207.9|4201.9|4208.1|4202.1|4207.9|4201.9|2
1734413550000|2024-12-17 05:32:30|4207.7|4201.7|4207.9|4201.9|4207.9|4201.9|4207.7|4201.7|0
1734413570000|2024-12-17 05:32:50|4208.2|4202.2|4208.4|4202.4|4208.4|4202.4|4208.2|4202.2|0
1734413580000|2024-12-17 05:33:00|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4207.6|4201.6|1
1734413590000|2024-12-17 05:33:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1734413610000|2024-12-17 05:33:30|4207.4|4201.4|4207.1|4201.1|4207.4|4201.4|4207.1|4201.1|1
1734413640000|2024-12-17 05:34:00|4206.7|4200.7|4206.9|4200.9|4206.9|4200.9|4206.7|4200.7|3
1734413650000|2024-12-17 05:34:10|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4206.9|4200.9|1
1734413660000|2024-12-17 05:34:20|4206.9|4200.9|4207.1|4201.1|4207.1|4201.1|4206.9|4200.9|0
1734413670000|2024-12-17 05:34:30|4206.9|4200.9|4206.9|4200.9|4207.2|4201.2|4206.9|4200.9|0
1734413680000|2024-12-17 05:34:40|||||||||1
1734413690000|2024-12-17 05:34:50|4206.6|4200.6|4205.9|4199.9|4206.6|4200.6|4205.9|4199.9|0
1734413700000|2024-12-17 05:35:00|4206.1|4200.1|4205.9|4199.9|4206.1|4200.1|4205.9|4199.9|0
1734413720000|2024-12-17 05:35:20|4205.6|4199.6|4205.9|4199.9|4205.9|4199.9|4205.2|4199.2|0
1734413770000|2024-12-17 05:36:10|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.9|4199.9|0
1734413790000|2024-12-17 05:36:30|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1734413800000|2024-12-17 05:36:40|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1734413810000|2024-12-17 05:36:50|4205.9|4199.9|4205.9|4199.9|4206.1|4200.1|4205.9|4199.9|0
1734413820000|2024-12-17 05:37:00|4205.1|4199.1|4204.6|4198.6|4205.1|4199.1|4204.6|4198.6|1
1734413830000|2024-12-17 05:37:10|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1734413850000|2024-12-17 05:37:30|4204.6|4198.6|4203.9|4197.9|4204.6|4198.6|4203.9|4197.9|0
1734413860000|2024-12-17 05:37:40|4203.7|4197.7|4203.9|4197.9|4203.9|4197.9|4203.1|4197.1|0
1734413870000|2024-12-17 05:37:50|4203.2|4197.2|4203.4|4197.4|4203.4|4197.4|4202.9|4196.9|0
1734413880000|2024-12-17 05:38:00|4203.9|4197.9|4203.4|4197.4|4203.9|4197.9|4202.9|4196.9|0
1734413890000|2024-12-17 05:38:10|4202.9|4196.9|4203.9|4197.9|4203.9|4197.9|4202.9|4196.9|0
1734413900000|2024-12-17 05:38:20|4203.7|4197.7|4203.4|4197.4|4203.7|4197.7|4203.4|4197.4|0
1734413910000|2024-12-17 05:38:30|4203.1|4197.1|4202.9|4196.9|4203.1|4197.1|4202.9|4196.9|0
1734413920000|2024-12-17 05:38:40|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|0
1734413930000|2024-12-17 05:38:50|4202.9|4196.9|4203.1|4197.1|4203.1|4197.1|4202.9|4196.9|0
1734413940000|2024-12-17 05:39:00|4203.2|4197.2|4203.6|4197.6|4203.6|4197.6|4203.2|4197.2|0
1734413950000|2024-12-17 05:39:10|4204.4|4198.4|4203.9|4197.9|4204.4|4198.4|4203.9|4197.9|0
1734413960000|2024-12-17 05:39:20|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|0
1734413970000|2024-12-17 05:39:30|4204.4|4198.4|4204.6|4198.6|4204.6|4198.6|4204.1|4198.1|0
1734413980000|2024-12-17 05:39:40|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|0
1734414000000|2024-12-17 05:40:00|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4202.9|4196.9|1
1734414030000|2024-12-17 05:40:30|4204.1|4198.1|4204.7|4198.7|4204.9|4198.9|4204.1|4198.1|0
1734414040000|2024-12-17 05:40:40|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|0
1734414050000|2024-12-17 05:40:50|4203.7|4197.7|4202.9|4196.9|4203.7|4197.7|4202.9|4196.9|2
1734414060000|2024-12-17 05:41:00|4202.2|4196.2|4201.9|4195.9|4202.9|4196.9|4201.9|4195.9|0
1734414070000|2024-12-17 05:41:10|4202.1|4196.1|4201.6|4195.6|4202.1|4196.1|4201.6|4195.6|0
1734414090000|2024-12-17 05:41:30|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1734414100000|2024-12-17 05:41:40|4202.1|4196.1|4201.9|4195.9|4202.1|4196.1|4201.9|4195.9|0
1734414110000|2024-12-17 05:41:50|4202.1|4196.1|4202.2|4196.2|4202.2|4196.2|4201.9|4195.9|0
1734414120000|2024-12-17 05:42:00|4202.1|4196.1|4202.9|4196.9|4202.9|4196.9|4202.1|4196.1|0
1734414130000|2024-12-17 05:42:10|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|0
1734414140000|2024-12-17 05:42:20|4202.9|4196.9|4203.2|4197.2|4203.2|4197.2|4202.9|4196.9|0
1734414150000|2024-12-17 05:42:30|4203.9|4197.9|4203.2|4197.2|4203.9|4197.9|4203.2|4197.2|0
1734414160000|2024-12-17 05:42:40|4203.9|4197.9|4204.1|4198.1|4204.1|4198.1|4203.9|4197.9|1
1734414180000|2024-12-17 05:43:00|4204.6|4198.6|4204.9|4198.9|4204.9|4198.9|4204.2|4198.2|1
1734414190000|2024-12-17 05:43:10|4204.2|4198.2|4204.9|4198.9|4204.9|4198.9|4204.2|4198.2|0
1734414200000|2024-12-17 05:43:20|4205.2|4199.2|4205.6|4199.6|4205.6|4199.6|4205.2|4199.2|0
1734414210000|2024-12-17 05:43:30|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1734414220000|2024-12-17 05:43:40|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|1
1734414240000|2024-12-17 05:44:00|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|0
1734414250000|2024-12-17 05:44:10|4204.7|4198.7|4204.2|4198.2|4205.1|4199.1|4203.9|4197.9|2
1734414260000|2024-12-17 05:44:20|4204.1|4198.1|4204.9|4198.9|4204.9|4198.9|4204.1|4198.1|0
1734414290000|2024-12-17 05:44:50|4204.7|4198.7|4204.1|4198.1|4204.7|4198.7|4204.1|4198.1|0
1734414300000|2024-12-17 05:45:00|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|0
1734414310000|2024-12-17 05:45:10|4204.4|4198.4|4204.1|4198.1|4204.4|4198.4|4204.1|4198.1|0
1734414320000|2024-12-17 05:45:20|4204.7|4198.7|4205.2|4199.2|4205.2|4199.2|4204.7|4198.7|1
1734414330000|2024-12-17 05:45:30|4205.9|4199.9|4205.1|4199.1|4205.9|4199.9|4205.1|4199.1|0
1734414350000|2024-12-17 05:45:50|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|1
1734414360000|2024-12-17 05:46:00|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1734414370000|2024-12-17 05:46:10|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4204.9|4198.9|0
1734414380000|2024-12-17 05:46:20|4205.2|4199.2|4204.9|4198.9|4205.2|4199.2|4204.9|4198.9|0
1734414420000|2024-12-17 05:47:00|4205.1|4199.1|4204.9|4198.9|4205.1|4199.1|4204.9|4198.9|0
1734414440000|2024-12-17 05:47:20|4205.4|4199.4|4205.1|4199.1|4205.4|4199.4|4205.1|4199.1|0
1734414450000|2024-12-17 05:47:30|4205.9|4199.9|4205.7|4199.7|4205.9|4199.9|4205.7|4199.7|0
1734414460000|2024-12-17 05:47:40|4204.9|4198.9|4205.1|4199.1|4205.1|4199.1|4204.9|4198.9|0
1734414470000|2024-12-17 05:47:50|4204.9|4198.9|4205.1|4199.1|4205.9|4199.9|4204.9|4198.9|0
1734414480000|2024-12-17 05:48:00|4205.4|4199.4|4206.1|4200.1|4206.1|4200.1|4205.4|4199.4|1
1734414490000|2024-12-17 05:48:10|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1734414500000|2024-12-17 05:48:20|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1734414520000|2024-12-17 05:48:40|4205.9|4199.9|4206.1|4200.1|4206.1|4200.1|4205.9|4199.9|0
1734414530000|2024-12-17 05:48:50|4206.6|4200.6|4205.9|4199.9|4206.6|4200.6|4205.9|4199.9|0
1734414540000|2024-12-17 05:49:00|4206.1|4200.1|4206.1|4200.1|4206.9|4200.9|4206.1|4200.1|0
1734414550000|2024-12-17 05:49:10|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1734414560000|2024-12-17 05:49:20|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|1
1734414570000|2024-12-17 05:49:30|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|0
1734414580000|2024-12-17 05:49:40|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1734414590000|2024-12-17 05:49:50|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1734414600000|2024-12-17 05:50:00|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4206.9|4200.9|0
1734414610000|2024-12-17 05:50:10|4206.9|4200.9|4207.1|4201.1|4207.1|4201.1|4206.9|4200.9|0
1734414620000|2024-12-17 05:50:20|4207.6|4201.6|4208.1|4202.1|4208.1|4202.1|4207.1|4201.1|0
1734414630000|2024-12-17 05:50:30|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1734414650000|2024-12-17 05:50:50|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1734414660000|2024-12-17 05:51:00|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|0
1734414670000|2024-12-17 05:51:10|4207.9|4201.9|4207.1|4201.1|4207.9|4201.9|4207.1|4201.1|0
1734414720000|2024-12-17 05:52:00|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|0
1734414730000|2024-12-17 05:52:10|4207.9|4201.9|4208.1|4202.1|4208.1|4202.1|4207.9|4201.9|0
1734414750000|2024-12-17 05:52:30|4207.9|4201.9|4208.1|4202.1|4208.1|4202.1|4207.9|4201.9|0
1734414760000|2024-12-17 05:52:40|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1734414770000|2024-12-17 05:52:50|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4207.9|4201.9|0
1734414780000|2024-12-17 05:53:00|4207.9|4201.9|4207.6|4201.6|4207.9|4201.9|4207.6|4201.6|1
1734414790000|2024-12-17 05:53:10|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|1
1734414800000|2024-12-17 05:53:20|4206.9|4200.9|4207.1|4201.1|4207.1|4201.1|4206.9|4200.9|0
1734414810000|2024-12-17 05:53:30|4207.6|4201.6|4207.4|4201.4|4207.6|4201.6|4207.4|4201.4|0
1734414820000|2024-12-17 05:53:40|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|0
1734414830000|2024-12-17 05:53:50|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|0
1734414840000|2024-12-17 05:54:00|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1734414860000|2024-12-17 05:54:20|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1734414870000|2024-12-17 05:54:30|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|0
1734414890000|2024-12-17 05:54:50|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1734414910000|2024-12-17 05:55:10|4206.9|4200.9|4207.1|4201.1|4207.1|4201.1|4206.9|4200.9|0
1734414920000|2024-12-17 05:55:20|4206.9|4200.9|4207.1|4201.1|4207.1|4201.1|4206.9|4200.9|0
1734414930000|2024-12-17 05:55:30|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|0
1734414950000|2024-12-17 05:55:50|4207.2|4201.2|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|0
1734414960000|2024-12-17 05:56:00|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1734414980000|2024-12-17 05:56:20|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1734415000000|2024-12-17 05:56:40|4206.9|4200.9|4206.9|4200.9|4207.1|4201.1|4206.9|4200.9|0
1734415070000|2024-12-17 05:57:50|4207.1|4201.1|4207.2|4201.2|4207.2|4201.2|4207.1|4201.1|0
1734415080000|2024-12-17 05:58:00|4207.6|4201.6|4207.1|4201.1|4207.6|4201.6|4207.1|4201.1|0
1734415090000|2024-12-17 05:58:10|4207.2|4201.2|4207.6|4201.6|4207.6|4201.6|4207.2|4201.2|0
1734415100000|2024-12-17 05:58:20|4207.4|4201.4|4207.1|4201.1|4207.4|4201.4|4207.1|4201.1|0
1734415110000|2024-12-17 05:58:30|4207.2|4201.2|4207.6|4201.6|4207.6|4201.6|4207.2|4201.2|0
1734415120000|2024-12-17 05:58:40|4207.2|4201.2|4207.6|4201.6|4207.6|4201.6|4207.2|4201.2|0
1734415140000|2024-12-17 05:59:00|4207.7|4201.7|4208.1|4202.1|4208.1|4202.1|4207.7|4201.7|0
1734415170000|2024-12-17 05:59:30|||||||||1
1734415180000|2024-12-17 05:59:40|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|1
1734415200000|2024-12-17 06:00:00|4206.7|4200.7|4205.9|4199.9|4206.7|4200.7|4205.9|4199.9|1
1734415210000|2024-12-17 06:00:10|4206.1|4200.1|4205.9|4199.9|4206.1|4200.1|4205.9|4199.9|0
1734415230000|2024-12-17 06:00:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1734415310000|2024-12-17 06:01:50|4206.4|4200.4|4207.2|4201.2|4207.2|4201.2|4206.4|4200.4|4
1734415320000|2024-12-17 06:02:00|4208.1|4202.1|4208.7|4202.7|4209.1|4203.1|4208.1|4202.1|1
1734415330000|2024-12-17 06:02:10|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|0
1734415340000|2024-12-17 06:02:20|4209.2|4203.2|4209.1|4203.1|4209.2|4203.2|4209.1|4203.1|7
1734415360000|2024-12-17 06:02:40|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|0
1734415370000|2024-12-17 06:02:50|||||||||1
1734415380000|2024-12-17 06:03:00|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|0
1734415390000|2024-12-17 06:03:10|4209.2|4203.2|4209.2|4203.2|4209.6|4203.6|4209.2|4203.2|0
1734415400000|2024-12-17 06:03:20|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|0
1734415410000|2024-12-17 06:03:30|4208.9|4202.9|4208.7|4202.7|4209.2|4203.2|4208.7|4202.7|0
1734415420000|2024-12-17 06:03:40|4208.9|4202.9|4209.3|4203.3|4209.3|4203.3|4208.9|4202.9|0
1734415430000|2024-12-17 06:03:50|4208.8|4202.8|4209.1|4203.1|4209.1|4203.1|4208.8|4202.8|0
1734415440000|2024-12-17 06:04:00|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|0
1734415460000|2024-12-17 06:04:20|4208.4|4202.4|4207.9|4201.9|4208.4|4202.4|4207.9|4201.9|1
1734415470000|2024-12-17 06:04:30|4207.6|4201.6|4208.1|4202.1|4208.1|4202.1|4207.6|4201.6|0
1734415480000|2024-12-17 06:04:40|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1734415500000|2024-12-17 06:05:00|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.6|4202.6|0
1734415510000|2024-12-17 06:05:10|4209.3|4203.3|4208.3|4202.3|4209.3|4203.3|4208.3|4202.3|0
1734415520000|2024-12-17 06:05:20|4208.6|4202.6|4209.1|4203.1|4209.3|4203.3|4208.6|4202.6|0
1734415530000|2024-12-17 06:05:30|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|0
1734415540000|2024-12-17 06:05:40|4209.1|4203.1|4209.1|4203.1|4209.3|4203.3|4208.8|4202.8|0
1734415550000|2024-12-17 06:05:50|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|0
1734415590000|2024-12-17 06:06:30|4209.1|4203.1|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|0
1734415610000|2024-12-17 06:06:50|4209.4|4203.4|4209.8|4203.8|4209.8|4203.8|4209.4|4203.4|0
1734415620000|2024-12-17 06:07:00|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|1
1734415630000|2024-12-17 06:07:10|4210.8|4204.8|4212.1|4206.1|4212.1|4206.1|4210.3|4204.3|8
1734415640000|2024-12-17 06:07:20|4211.8|4205.8|4211.1|4205.1|4211.8|4205.8|4210.6|4204.6|4
1734415650000|2024-12-17 06:07:30|4211.4|4205.4|4212.1|4206.1|4212.1|4206.1|4211.4|4205.4|1
1734415660000|2024-12-17 06:07:40|4211.8|4205.8|4211.8|4205.8|4212.1|4206.1|4211.8|4205.8|3
1734415670000|2024-12-17 06:07:50|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|1
1734415700000|2024-12-17 06:08:20|4210.8|4204.8|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|0
1734415710000|2024-12-17 06:08:30|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|0
1734415730000|2024-12-17 06:08:50|4210.8|4204.8|4211.3|4205.3|4211.3|4205.3|4210.6|4204.6|0
1734415760000|2024-12-17 06:09:20|4211.1|4205.1|4211.3|4205.3|4211.3|4205.3|4211.1|4205.1|0
1734415770000|2024-12-17 06:09:30|4211.1|4205.1|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|0
1734415780000|2024-12-17 06:09:40|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1734415790000|2024-12-17 06:09:50|4210.8|4204.8|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|2
1734415840000|2024-12-17 06:10:40|4209.8|4203.8|4209.3|4203.3|4209.8|4203.8|4209.3|4203.3|1
1734415860000|2024-12-17 06:11:00|4208.8|4202.8|4208.3|4202.3|4208.8|4202.8|4208.3|4202.3|0
1734415870000|2024-12-17 06:11:10|4208.1|4202.1|4207.8|4201.8|4208.1|4202.1|4207.3|4201.3|0
1734415880000|2024-12-17 06:11:20|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|0
1734415910000|2024-12-17 06:11:50|4207.1|4201.1|4206.3|4200.3|4207.1|4201.1|4206.3|4200.3|0
1734415930000|2024-12-17 06:12:10|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1734415960000|2024-12-17 06:12:40|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|4206.3|4200.3|0
1734415970000|2024-12-17 06:12:50|4206.6|4200.6|4206.3|4200.3|4206.8|4200.8|4206.3|4200.3|0
1734415980000|2024-12-17 06:13:00|4206.6|4200.6|4206.3|4200.3|4206.8|4200.8|4206.3|4200.3|1
1734416010000|2024-12-17 06:13:30|4206.6|4200.6|4206.8|4200.8|4206.8|4200.8|4206.6|4200.6|0
1734416020000|2024-12-17 06:13:40|4206.9|4200.9|4207.3|4201.3|4207.3|4201.3|4206.9|4200.9|1
1734416040000|2024-12-17 06:14:00|4207.6|4201.6|4207.8|4201.8|4207.8|4201.8|4207.6|4201.6|0
1734416050000|2024-12-17 06:14:10|4209.6|4203.6|4209.3|4203.3|4209.6|4203.6|4209.3|4203.3|10
1734416060000|2024-12-17 06:14:20|4209.1|4203.1|4209.3|4203.3|4209.6|4203.6|4209.1|4203.1|0
1734416080000|2024-12-17 06:14:40|4208.9|4202.9|4208.8|4202.8|4209.3|4203.3|4208.8|4202.8|0
1734416100000|2024-12-17 06:15:00|4209.1|4203.1|4208.3|4202.3|4209.1|4203.1|4208.1|4202.1|5
1734416110000|2024-12-17 06:15:10|4208.1|4202.1|4207.8|4201.8|4208.1|4202.1|4207.8|4201.8|0
1734416120000|2024-12-17 06:15:20|4208.1|4202.1|4207.8|4201.8|4208.1|4202.1|4207.8|4201.8|0
1734416130000|2024-12-17 06:15:30|4207.6|4201.6|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|1
1734416140000|2024-12-17 06:15:40|4208.1|4202.1|4207.8|4201.8|4208.1|4202.1|4207.8|4201.8|0
1734416150000|2024-12-17 06:15:50|4207.3|4201.3|4208.1|4202.1|4208.1|4202.1|4207.3|4201.3|0
1734416170000|2024-12-17 06:16:10|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1734416180000|2024-12-17 06:16:20|4208.8|4202.8|4208.1|4202.1|4208.8|4202.8|4208.1|4202.1|1
1734416190000|2024-12-17 06:16:30|4208.3|4202.3|4208.1|4202.1|4208.3|4202.3|4208.1|4202.1|0
1734416200000|2024-12-17 06:16:40|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|1
1734416220000|2024-12-17 06:17:00|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|0
1734416230000|2024-12-17 06:17:10|4208.8|4202.8|4209.1|4203.1|4209.1|4203.1|4208.8|4202.8|0
1734416240000|2024-12-17 06:17:20|4210.3|4204.3|4209.3|4203.3|4210.3|4204.3|4209.3|4203.3|3
1734416250000|2024-12-17 06:17:30|4209.1|4203.1|4208.3|4202.3|4209.1|4203.1|4208.3|4202.3|1
1734416260000|2024-12-17 06:17:40|4208.9|4202.9|4208.3|4202.3|4209.1|4203.1|4208.3|4202.3|0
1734416280000|2024-12-17 06:18:00|4208.6|4202.6|4209.3|4203.3|4209.3|4203.3|4208.6|4202.6|0
1734416300000|2024-12-17 06:18:20|4208.8|4202.8|4209.3|4203.3|4209.3|4203.3|4208.8|4202.8|0
1734416310000|2024-12-17 06:18:30|4209.1|4203.1|4208.8|4202.8|4209.1|4203.1|4208.8|4202.8|0
1734416320000|2024-12-17 06:18:40|4209.1|4203.1|4208.8|4202.8|4209.3|4203.3|4208.8|4202.8|1
1734416330000|2024-12-17 06:18:50|4209.1|4203.1|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|0
1734416340000|2024-12-17 06:19:00|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|0
1734416360000|2024-12-17 06:19:20|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|2
1734416400000|2024-12-17 06:20:00|4207.8|4201.8|4208.1|4202.1|4208.3|4202.3|4207.3|4201.3|1
1734416410000|2024-12-17 06:20:10|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|0
1734416430000|2024-12-17 06:20:30|4207.8|4201.8|4208.1|4202.1|4208.3|4202.3|4207.8|4201.8|0
1734416440000|2024-12-17 06:20:40|4207.9|4201.9|4208.3|4202.3|4208.3|4202.3|4207.9|4201.9|0
1734416490000|2024-12-17 06:21:30|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|4208.8|4202.8|0
1734416510000|2024-12-17 06:21:50|4209.1|4203.1|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|1
1734416540000|2024-12-17 06:22:20|4209.1|4203.1|4208.3|4202.3|4209.1|4203.1|4208.3|4202.3|2
1734416580000|2024-12-17 06:23:00|4204.3|4198.3|4203.8|4197.8|4204.3|4198.3|4203.8|4197.8|2
1734416590000|2024-12-17 06:23:10|4203.9|4197.9|4204.6|4198.6|4204.6|4198.6|4203.9|4197.9|0
1734416600000|2024-12-17 06:23:20|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|0
1734416620000|2024-12-17 06:23:40|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|2
1734416630000|2024-12-17 06:23:50|4204.3|4198.3|4203.6|4197.6|4204.3|4198.3|4203.6|4197.6|2
1734416650000|2024-12-17 06:24:10|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|1
1734416660000|2024-12-17 06:24:20|4202.9|4196.9|4204.3|4198.3|4204.3|4198.3|4202.9|4196.9|2
1734416670000|2024-12-17 06:24:30|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|0
1734416690000|2024-12-17 06:24:50|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|1
1734416730000|2024-12-17 06:25:30|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|0
1734416770000|2024-12-17 06:26:10|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|9
1734416780000|2024-12-17 06:26:20|4201.1|4195.1|4201.3|4195.3|4201.3|4195.3|4201.1|4195.1|1
1734416790000|2024-12-17 06:26:30|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|0
1734416800000|2024-12-17 06:26:40|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|1
1734416810000|2024-12-17 06:26:50|4201.8|4195.8|4202.1|4196.1|4202.1|4196.1|4201.8|4195.8|0
1734416820000|2024-12-17 06:27:00|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.1|4196.1|2
1734416830000|2024-12-17 06:27:10|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|0
1734416840000|2024-12-17 06:27:20|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|2
1734416870000|2024-12-17 06:27:50|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|0
1734416880000|2024-12-17 06:28:00|4203.3|4197.3|4203.8|4197.8|4203.8|4197.8|4203.3|4197.3|3
1734416890000|2024-12-17 06:28:10|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|1
1734416900000|2024-12-17 06:28:20|4204.6|4198.6|4204.8|4198.8|4204.8|4198.8|4204.6|4198.6|0
1734416920000|2024-12-17 06:28:40|||||||||2
1734416930000|2024-12-17 06:28:50|4204.4|4198.4|4204.3|4198.3|4204.4|4198.4|4204.3|4198.3|1
1734416970000|2024-12-17 06:29:30|4204.1|4198.1|4202.8|4196.8|4204.1|4198.1|4202.8|4196.8|2
1734416990000|2024-12-17 06:29:50|4202.4|4196.4|4202.3|4196.3|4202.4|4196.4|4202.3|4196.3|1
1734417000000|2024-12-17 06:30:00|4202.6|4196.6|4202.3|4196.3|4203.3|4197.3|4202.3|4196.3|0
1734417010000|2024-12-17 06:30:10|4202.9|4196.9|4204.3|4198.3|4204.3|4198.3|4202.9|4196.9|0
1734417020000|2024-12-17 06:30:20|4204.6|4198.6|4204.3|4198.3|4205.1|4199.1|4204.3|4198.3|0
1734417030000|2024-12-17 06:30:30|4204.1|4198.1|4204.6|4198.6|4205.1|4199.1|4204.1|4198.1|1
1734417040000|2024-12-17 06:30:40|4205.1|4199.1|4204.6|4198.6|4205.1|4199.1|4204.3|4198.3|0
1734417050000|2024-12-17 06:30:50|4204.3|4198.3|4204.3|4198.3|4204.6|4198.6|4204.3|4198.3|0
1734417060000|2024-12-17 06:31:00|4203.8|4197.8|4204.3|4198.3|4204.3|4198.3|4203.8|4197.8|0
1734417070000|2024-12-17 06:31:10|4203.8|4197.8|4202.3|4196.3|4204.3|4198.3|4202.3|4196.3|1
1734417080000|2024-12-17 06:31:20|4202.9|4196.9|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|0
1734417090000|2024-12-17 06:31:30|4203.4|4197.4|4205.3|4199.3|4205.3|4199.3|4203.4|4197.4|0
1734417100000|2024-12-17 06:31:40|4204.6|4198.6|4204.3|4198.3|4205.3|4199.3|4204.3|4198.3|0
1734417110000|2024-12-17 06:31:50|4204.9|4198.9|4204.8|4198.8|4205.3|4199.3|4204.3|4198.3|0
1734417120000|2024-12-17 06:32:00|4205.1|4199.1|4205.3|4199.3|4205.3|4199.3|4204.3|4198.3|0
1734417130000|2024-12-17 06:32:10|4205.1|4199.1|4204.8|4198.8|4205.1|4199.1|4204.3|4198.3|0
1734417140000|2024-12-17 06:32:20|4204.9|4198.9|4204.3|4198.3|4205.1|4199.1|4203.3|4197.3|0
1734417150000|2024-12-17 06:32:30|4204.1|4198.1|4204.3|4198.3|4204.3|4198.3|4203.3|4197.3|0
1734417160000|2024-12-17 06:32:40|4204.1|4198.1|4204.3|4198.3|4204.3|4198.3|4204.1|4198.1|0
1734417170000|2024-12-17 06:32:50|4204.1|4198.1|4204.3|4198.3|4204.3|4198.3|4204.1|4198.1|0
1734417180000|2024-12-17 06:33:00|4203.6|4197.6|4202.3|4196.3|4203.6|4197.6|4202.3|4196.3|0
1734417190000|2024-12-17 06:33:10|4201.8|4195.8|4201.3|4195.3|4202.3|4196.3|4201.3|4195.3|0
1734417200000|2024-12-17 06:33:20|4201.6|4195.6|4201.8|4195.8|4202.3|4196.3|4201.6|4195.6|0
1734417210000|2024-12-17 06:33:30|4202.3|4196.3|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|0
1734417240000|2024-12-17 06:34:00|4203.1|4197.1|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|0
1734417250000|2024-12-17 06:34:10|4203.1|4197.1|4204.3|4198.3|4204.3|4198.3|4202.9|4196.9|1
1734417260000|2024-12-17 06:34:20|4205.1|4199.1|4204.8|4198.8|4205.1|4199.1|4204.8|4198.8|0
1734417270000|2024-12-17 06:34:30|4205.1|4199.1|4204.3|4198.3|4205.1|4199.1|4204.1|4198.1|2
1734417290000|2024-12-17 06:34:50|4204.1|4198.1|4203.3|4197.3|4204.1|4198.1|4203.3|4197.3|0
1734417300000|2024-12-17 06:35:00|4203.6|4197.6|4203.3|4197.3|4203.6|4197.6|4203.3|4197.3|0
1734417310000|2024-12-17 06:35:10|4203.8|4197.8|4205.1|4199.1|4205.3|4199.3|4203.8|4197.8|0
1734417320000|2024-12-17 06:35:20|4205.3|4199.3|4206.3|4200.3|4206.3|4200.3|4205.3|4199.3|0
1734417330000|2024-12-17 06:35:30|4206.1|4200.1|4206.6|4200.6|4207.1|4201.1|4206.1|4200.1|0
1734417340000|2024-12-17 06:35:40|4207.1|4201.1|4206.3|4200.3|4207.1|4201.1|4206.3|4200.3|0
1734417350000|2024-12-17 06:35:50|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|0
1734417360000|2024-12-17 06:36:00|4207.3|4201.3|4208.1|4202.1|4208.3|4202.3|4207.3|4201.3|5
1734417370000|2024-12-17 06:36:10|4207.3|4201.3|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|1
1734417380000|2024-12-17 06:36:20|4207.6|4201.6|4207.3|4201.3|4207.6|4201.6|4207.3|4201.3|0
1734417400000|2024-12-17 06:36:40|4207.1|4201.1|4207.3|4201.3|4207.3|4201.3|4206.8|4200.8|0
1734417410000|2024-12-17 06:36:50|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|0
1734417420000|2024-12-17 06:37:00|4206.8|4200.8|4207.1|4201.1|4207.1|4201.1|4206.1|4200.1|2
1734417430000|2024-12-17 06:37:10|4207.4|4201.4|4206.3|4200.3|4207.6|4201.6|4206.3|4200.3|0
1734417450000|2024-12-17 06:37:30|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|0
1734417460000|2024-12-17 06:37:40|4205.6|4199.6|4205.3|4199.3|4205.6|4199.6|4205.3|4199.3|1
1734417470000|2024-12-17 06:37:50|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|0
1734417480000|2024-12-17 06:38:00|4205.3|4199.3|4204.3|4198.3|4205.3|4199.3|4204.3|4198.3|0
1734417490000|2024-12-17 06:38:10|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|4205.1|4199.1|0
1734417500000|2024-12-17 06:38:20|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|4205.3|4199.3|0
1734417530000|2024-12-17 06:38:50|4205.1|4199.1|4205.8|4199.8|4205.8|4199.8|4205.1|4199.1|0
1734417540000|2024-12-17 06:39:00|4205.6|4199.6|4205.8|4199.8|4205.8|4199.8|4205.3|4199.3|0
1734417550000|2024-12-17 06:39:10|4205.3|4199.3|4206.3|4200.3|4206.3|4200.3|4205.3|4199.3|0
1734417560000|2024-12-17 06:39:20|4206.9|4200.9|4207.1|4201.1|4207.3|4201.3|4206.8|4200.8|0
1734417570000|2024-12-17 06:39:30|4206.8|4200.8|4206.3|4200.3|4206.8|4200.8|4206.3|4200.3|1
1734417580000|2024-12-17 06:39:40|4206.1|4200.1|4205.3|4199.3|4206.3|4200.3|4205.3|4199.3|1
1734417590000|2024-12-17 06:39:50|4205.9|4199.9|4206.3|4200.3|4206.3|4200.3|4205.9|4199.9|0
1734417600000|2024-12-17 06:40:00|4206.4|4200.4|4206.3|4200.3|4207.3|4201.3|4206.3|4200.3|0
1734417610000|2024-12-17 06:40:10|4205.8|4199.8|4206.6|4200.6|4206.6|4200.6|4205.8|4199.8|0
1734417620000|2024-12-17 06:40:20|4206.1|4200.1|4206.3|4200.3|4207.3|4201.3|4206.1|4200.1|0
1734417630000|2024-12-17 06:40:30|4206.6|4200.6|4206.8|4200.8|4206.8|4200.8|4206.3|4200.3|0
1734417640000|2024-12-17 06:40:40|4206.4|4200.4|4206.3|4200.3|4206.4|4200.4|4206.1|4200.1|1
1734417660000|2024-12-17 06:41:00|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|0
1734417670000|2024-12-17 06:41:10|4206.3|4200.3|4205.6|4199.6|4206.3|4200.3|4205.6|4199.6|0
1734417680000|2024-12-17 06:41:20|4205.9|4199.9|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|0
1734417690000|2024-12-17 06:41:30|4206.1|4200.1|4206.1|4200.1|4206.1|4200.1|4205.6|4199.6|0
1734417700000|2024-12-17 06:41:40|4206.3|4200.3|4205.3|4199.3|4206.3|4200.3|4205.3|4199.3|1
1734417720000|2024-12-17 06:42:00|4205.1|4199.1|4203.6|4197.6|4205.3|4199.3|4203.6|4197.6|3
1734417730000|2024-12-17 06:42:10|4202.8|4196.8|4202.3|4196.3|4202.8|4196.8|4202.3|4196.3|1
1734417740000|2024-12-17 06:42:20|4202.1|4196.1|4201.3|4195.3|4202.3|4196.3|4200.8|4194.8|5
1734417750000|2024-12-17 06:42:30|4201.6|4195.6|4202.3|4196.3|4202.3|4196.3|4201.3|4195.3|5
1734417760000|2024-12-17 06:42:40|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|0
1734417770000|2024-12-17 06:42:50|4202.8|4196.8|4202.6|4196.6|4202.8|4196.8|4202.3|4196.3|0
1734417780000|2024-12-17 06:43:00|4202.3|4196.3|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|0
1734417790000|2024-12-17 06:43:10|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1734417800000|2024-12-17 06:43:20|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.6|4197.6|0
1734417810000|2024-12-17 06:43:30|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1734417820000|2024-12-17 06:43:40|4203.8|4197.8|4203.6|4197.6|4203.8|4197.8|4203.6|4197.6|0
1734417830000|2024-12-17 06:43:50|4203.8|4197.8|4203.6|4197.6|4203.8|4197.8|4203.6|4197.6|0
1734417840000|2024-12-17 06:44:00|4203.8|4197.8|4203.8|4197.8|4203.8|4197.8|4203.6|4197.6|0
1734417850000|2024-12-17 06:44:10|4203.6|4197.6|4203.8|4197.8|4203.8|4197.8|4203.6|4197.6|0
1734417860000|2024-12-17 06:44:20|4203.3|4197.3|4203.6|4197.6|4203.6|4197.6|4203.3|4197.3|1
1734417890000|2024-12-17 06:44:50|4203.8|4197.8|4205.3|4199.3|4205.3|4199.3|4203.8|4197.8|2
1734417900000|2024-12-17 06:45:00|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1734417910000|2024-12-17 06:45:10|4205.8|4199.8|4205.6|4199.6|4205.9|4199.9|4205.6|4199.6|0
1734417920000|2024-12-17 06:45:20|4205.8|4199.8|4205.6|4199.6|4205.8|4199.8|4205.6|4199.6|0
1734417930000|2024-12-17 06:45:30|4205.3|4199.3|4205.6|4199.6|4206.3|4200.3|4205.3|4199.3|1
1734417940000|2024-12-17 06:45:40|4205.3|4199.3|4203.9|4197.9|4205.3|4199.3|4203.6|4197.6|1
1734417950000|2024-12-17 06:45:50|4204.1|4198.1|4205.1|4199.1|4205.6|4199.6|4204.1|4198.1|0
1734417960000|2024-12-17 06:46:00|4204.8|4198.8|4204.8|4198.8|4205.3|4199.3|4204.8|4198.8|0
1734417970000|2024-12-17 06:46:10|4206.3|4200.3|4205.3|4199.3|4206.3|4200.3|4205.3|4199.3|9
1734417980000|2024-12-17 06:46:20|4205.1|4199.1|4205.3|4199.3|4205.3|4199.3|4205.1|4199.1|2
1734417990000|2024-12-17 06:46:30|4205.1|4199.1|4205.3|4199.3|4205.3|4199.3|4205.1|4199.1|0
1734418000000|2024-12-17 06:46:40|4205.6|4199.6|4206.3|4200.3|4206.3|4200.3|4205.6|4199.6|0
1734418010000|2024-12-17 06:46:50|4206.6|4200.6|4206.1|4200.1|4206.6|4200.6|4206.1|4200.1|0
1734418020000|2024-12-17 06:47:00|4205.8|4199.8|4210.1|4204.1|4210.1|4204.1|4205.8|4199.8|4
1734418030000|2024-12-17 06:47:10|4211.1|4205.1|4210.3|4204.3|4211.1|4205.1|4210.3|4204.3|4
1734418040000|2024-12-17 06:47:20|4209.8|4203.8|4209.1|4203.1|4210.1|4204.1|4208.8|4202.8|2
1734418050000|2024-12-17 06:47:30|4208.8|4202.8|4208.3|4202.3|4208.8|4202.8|4208.3|4202.3|0
1734418060000|2024-12-17 06:47:40|||||||||1
1734418070000|2024-12-17 06:47:50|4208.1|4202.1|4208.1|4202.1|4208.3|4202.3|4207.8|4201.8|0
1734418080000|2024-12-17 06:48:00|4207.8|4201.8|4208.1|4202.1|4208.1|4202.1|4207.8|4201.8|0
1734418090000|2024-12-17 06:48:10|4207.8|4201.8|4208.6|4202.6|4208.6|4202.6|4207.8|4201.8|0
1734418100000|2024-12-17 06:48:20|4208.3|4202.3|4208.6|4202.6|4208.6|4202.6|4208.3|4202.3|0
1734418120000|2024-12-17 06:48:40|4208.9|4202.9|4209.1|4203.1|4209.1|4203.1|4208.9|4202.9|3
1734418130000|2024-12-17 06:48:50|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.1|4203.1|0
1734418140000|2024-12-17 06:49:00|4210.1|4204.1|4210.1|4204.1|4210.3|4204.3|4209.1|4203.1|0
1734418150000|2024-12-17 06:49:10|4209.8|4203.8|4210.1|4204.1|4210.1|4204.1|4209.3|4203.3|0
1734418160000|2024-12-17 06:49:20|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|4209.8|4203.8|0
1734418170000|2024-12-17 06:49:30|4210.1|4204.1|4209.8|4203.8|4210.1|4204.1|4209.8|4203.8|0
1734418180000|2024-12-17 06:49:40|4210.1|4204.1|4209.1|4203.1|4210.1|4204.1|4209.1|4203.1|1
1734418190000|2024-12-17 06:49:50|4209.3|4203.3|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|0
1734418200000|2024-12-17 06:50:00|4210.1|4204.1|4210.3|4204.3|4210.3|4204.3|4209.6|4203.6|0
1734418220000|2024-12-17 06:50:20|4209.3|4203.3|4209.8|4203.8|4209.8|4203.8|4209.3|4203.3|1
1734418230000|2024-12-17 06:50:30|4210.1|4204.1|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|0
1734418240000|2024-12-17 06:50:40|4210.6|4204.6|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|0
1734418250000|2024-12-17 06:50:50|4211.1|4205.1|4210.3|4204.3|4211.1|4205.1|4209.8|4203.8|0
1734418260000|2024-12-17 06:51:00|4210.8|4204.8|4210.3|4204.3|4210.8|4204.8|4210.3|4204.3|0
1734418270000|2024-12-17 06:51:10|4210.8|4204.8|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|1
1734418280000|2024-12-17 06:51:20|4210.6|4204.6|4211.3|4205.3|4211.3|4205.3|4210.3|4204.3|2
1734418290000|2024-12-17 06:51:30|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.3|4205.3|0
1734418300000|2024-12-17 06:51:40|||||||||1
1734418310000|2024-12-17 06:51:50|4211.8|4205.8|4212.1|4206.1|4212.1|4206.1|4211.8|4205.8|0
1734418320000|2024-12-17 06:52:00|4211.8|4205.8|4212.1|4206.1|4212.1|4206.1|4211.8|4205.8|0
1734418340000|2024-12-17 06:52:20|4212.8|4206.8|4214.1|4208.1|4215.3|4209.3|4212.8|4206.8|28
1734418350000|2024-12-17 06:52:30|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|1
1734418370000|2024-12-17 06:52:50|4213.8|4207.8|4213.3|4207.3|4214.3|4208.3|4213.3|4207.3|0
1734418380000|2024-12-17 06:53:00|4213.6|4207.6|4213.3|4207.3|4213.6|4207.6|4212.6|4206.6|2
1734418390000|2024-12-17 06:53:10|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|0
1734418400000|2024-12-17 06:53:20|4213.3|4207.3|4214.1|4208.1|4214.1|4208.1|4213.3|4207.3|0
1734418410000|2024-12-17 06:53:30|4213.6|4207.6|4213.3|4207.3|4213.6|4207.6|4213.3|4207.3|2
1734418420000|2024-12-17 06:53:40|4213.1|4207.1|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|0
1734418430000|2024-12-17 06:53:50|4213.3|4207.3|4213.1|4207.1|4213.3|4207.3|4213.1|4207.1|0
1734418450000|2024-12-17 06:54:10|4213.3|4207.3|4214.3|4208.3|4214.6|4208.6|4213.3|4207.3|2
1734418460000|2024-12-17 06:54:20|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|0
1734418470000|2024-12-17 06:54:30|4214.8|4208.8|4214.3|4208.3|4214.8|4208.8|4214.3|4208.3|1
1734418490000|2024-12-17 06:54:50|4214.1|4208.1|4214.1|4208.1|4214.3|4208.3|4214.1|4208.1|0
1734418500000|2024-12-17 06:55:00|4213.8|4207.8|4213.8|4207.8|4214.1|4208.1|4213.3|4207.3|0
1734418520000|2024-12-17 06:55:20|4214.1|4208.1|4214.8|4208.8|4214.8|4208.8|4214.1|4208.1|1
1734418530000|2024-12-17 06:55:30|4214.5|4208.5|4214.3|4208.3|4214.5|4208.5|4214.3|4208.3|1
1734418540000|2024-12-17 06:55:40|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.3|4207.3|0
1734418550000|2024-12-17 06:55:50|4214.1|4208.1|4213.8|4207.8|4214.1|4208.1|4213.8|4207.8|0
1734418560000|2024-12-17 06:56:00|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|4213.3|4207.3|0
1734418570000|2024-12-17 06:56:10|4213.8|4207.8|4214.1|4208.1|4214.5|4208.5|4213.8|4207.8|0
1734418580000|2024-12-17 06:56:20|4213.8|4207.8|4214.1|4208.1|4214.1|4208.1|4213.8|4207.8|0
1734418590000|2024-12-17 06:56:30|4213.3|4207.3|4215.3|4209.3|4215.3|4209.3|4213.3|4207.3|1
1734418600000|2024-12-17 06:56:40|4215.1|4209.1|4215.3|4209.3|4215.3|4209.3|4215.1|4209.1|0
1734418610000|2024-12-17 06:56:50|4215.1|4209.1|4214.3|4208.3|4215.3|4209.3|4214.3|4208.3|1
1734418620000|2024-12-17 06:57:00|4214.6|4208.6|4215.1|4209.1|4215.1|4209.1|4214.6|4208.6|0
1734418640000|2024-12-17 06:57:20|4215|4209|4215.1|4209.1|4215.1|4209.1|4215|4209|0
1734418650000|2024-12-17 06:57:30|4215|4209|4214.3|4208.3|4215|4209|4214.3|4208.3|0
1734418660000|2024-12-17 06:57:40|4214.1|4208.1|4214.3|4208.3|4214.3|4208.3|4214.1|4208.1|1
1734418670000|2024-12-17 06:57:50|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4213.3|4207.3|0
1734418680000|2024-12-17 06:58:00|4213.8|4207.8|4213.3|4207.3|4213.8|4207.8|4213.3|4207.3|0
1734418720000|2024-12-17 06:58:40|4213.1|4207.1|4213.3|4207.3|4213.3|4207.3|4213.1|4207.1|0
1734418730000|2024-12-17 06:58:50|4213|4207|4212.8|4206.8|4213.3|4207.3|4212.8|4206.8|0
1734418740000|2024-12-17 06:59:00|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.1|4206.1|3
1734418750000|2024-12-17 06:59:10|4213|4207|4216.5|4210.5|4216.5|4210.5|4212.6|4206.6|15
1734418760000|2024-12-17 06:59:20|4216|4210|4215.5|4209.5|4216.5|4210.5|4215.5|4209.5|15
1734418780000|2024-12-17 06:59:40|4215.1|4209.1|4215.1|4209.1|4215.5|4209.5|4215.1|4209.1|0
1734418790000|2024-12-17 06:59:50|4214.8|4208.8|4214.1|4208.1|4214.8|4208.8|4214.1|4208.1|1
1734418800000|2024-12-17 07:00:00|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|2
1734418820000|2024-12-17 07:00:20|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|0
1734418830000|2024-12-17 07:00:30|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4214.1|4208.1|0
1734418850000|2024-12-17 07:00:50|4214|4208|4213.3|4207.3|4214|4208|4213.3|4207.3|0
1734418860000|2024-12-17 07:01:00|4213.1|4207.1|4213.3|4207.3|4213.6|4207.6|4213|4207|20
1734418870000|2024-12-17 07:01:10|4213.6|4207.6|4214.1|4208.1|4214.1|4208.1|4213.6|4207.6|0
1734418890000|2024-12-17 07:01:30|4214|4208|4214.6|4208.6|4215.1|4209.1|4214|4208|1
1734418900000|2024-12-17 07:01:40|4215|4209|4214.6|4208.6|4215|4209|4214.6|4208.6|0
1734418930000|2024-12-17 07:02:10|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1734418940000|2024-12-17 07:02:20|4215|4209|4215|4209|4215|4209|4215|4209|0
1734418950000|2024-12-17 07:02:30|4214.6|4208.6|4215|4209|4215.1|4209.1|4214.6|4208.6|0
1734418960000|2024-12-17 07:02:40|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|4214.6|4208.6|0
1734418980000|2024-12-17 07:03:00|4214.3|4208.3|4215|4209|4215|4209|4214.3|4208.3|0
1734418990000|2024-12-17 07:03:10|4214.3|4208.3|4215|4209|4215|4209|4214.3|4208.3|0
1734419000000|2024-12-17 07:03:20|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1734419020000|2024-12-17 07:03:40|4215.5|4209.5|4215.6|4209.6|4215.6|4209.6|4215.5|4209.5|0
1734419040000|2024-12-17 07:04:00|4216|4210|4216.1|4210.1|4216.5|4210.5|4216|4210|0
1734419050000|2024-12-17 07:04:10|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.1|4210.1|0
1734419060000|2024-12-17 07:04:20|4216.1|4210.1|4217.1|4211.1|4217.1|4211.1|4216.1|4210.1|2
1734419150000|2024-12-17 07:05:50|4217.6|4211.6|4217.1|4211.1|4217.6|4211.6|4217.1|4211.1|1
1734419160000|2024-12-17 07:06:00|4216.8|4210.8|4216.3|4210.3|4216.8|4210.8|4216.3|4210.3|3
1734419170000|2024-12-17 07:06:10|4216.1|4210.1|4216.1|4210.1|4216.6|4210.6|4216.1|4210.1|0
1734419190000|2024-12-17 07:06:30|4216|4210|4216|4210|4216|4210|4215.6|4209.6|2
1734419200000|2024-12-17 07:06:40|4216.5|4210.5|4216|4210|4216.5|4210.5|4216|4210|0
1734419220000|2024-12-17 07:07:00|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1734419230000|2024-12-17 07:07:10|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|0
1734419240000|2024-12-17 07:07:20|4215.6|4209.6|4215.1|4209.1|4215.6|4209.6|4215.1|4209.1|0
1734419270000|2024-12-17 07:07:50|4214.6|4208.6|4215.5|4209.5|4215.5|4209.5|4214.1|4208.1|1
1734419280000|2024-12-17 07:08:00|4215.1|4209.1|4215.1|4209.1|4215.1|4209.1|4215|4209|0
1734419290000|2024-12-17 07:08:10|4215.5|4209.5|4215.1|4209.1|4215.5|4209.5|4215.1|4209.1|0
1734419300000|2024-12-17 07:08:20|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|0
1734419310000|2024-12-17 07:08:30|4216|4210|4216|4210|4216|4210|4216|4210|0
1734419320000|2024-12-17 07:08:40|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|4216.1|4210.1|0
1734419330000|2024-12-17 07:08:50|4216.6|4210.6|4217.1|4211.1|4217.3|4211.3|4216.6|4210.6|0
1734419340000|2024-12-17 07:09:00|4217|4211|4216.3|4210.3|4217|4211|4216.3|4210.3|0
1734419350000|2024-12-17 07:09:10|4217|4211|4216.6|4210.6|4217|4211|4216.6|4210.6|0
1734419360000|2024-12-17 07:09:20|4217|4211|4217|4211|4217|4211|4217|4211|0
1734419370000|2024-12-17 07:09:30|4216.6|4210.6|4217.1|4211.1|4217.1|4211.1|4216.3|4210.3|0
1734419380000|2024-12-17 07:09:40|4216.6|4210.6|4217.1|4211.1|4217.3|4211.3|4216.6|4210.6|2
1734419390000|2024-12-17 07:09:50|4217.3|4211.3|4217.1|4211.1|4217.3|4211.3|4217.1|4211.1|0
1734419400000|2024-12-17 07:10:00|4217|4211|4217.3|4211.3|4217.3|4211.3|4217|4211|0
1734419410000|2024-12-17 07:10:10|4217.1|4211.1|4217.6|4211.6|4217.6|4211.6|4217.1|4211.1|0
1734419450000|2024-12-17 07:10:50|4218.1|4212.1|4218.5|4212.5|4218.5|4212.5|4218.1|4212.1|0
1734419460000|2024-12-17 07:11:00|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|5
1734419470000|2024-12-17 07:11:10|||||||||2
1734419480000|2024-12-17 07:11:20|||||||||5
1734419520000|2024-12-17 07:12:00|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.1|4212.1|1
1734419540000|2024-12-17 07:12:20|4219|4213|4218.8|4212.8|4219|4213|4218.5|4212.5|22
1734419550000|2024-12-17 07:12:30|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|0
1734419570000|2024-12-17 07:12:50|4218.8|4212.8|4218.5|4212.5|4218.8|4212.8|4218.5|4212.5|0
1734419590000|2024-12-17 07:13:10|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|4218.8|4212.8|0
1734419600000|2024-12-17 07:13:20|4218.5|4212.5|4218.8|4212.8|4218.8|4212.8|4218.5|4212.5|0
1734419610000|2024-12-17 07:13:30|4219|4213|4219|4213|4219|4213|4219|4213|1
1734419620000|2024-12-17 07:13:40|4218.8|4212.8|4217|4211|4218.8|4212.8|4216.8|4210.8|1
1734419630000|2024-12-17 07:13:50|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|0
1734419640000|2024-12-17 07:14:00|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218|4212|1
1734419650000|2024-12-17 07:14:10|4218.6|4212.6|4218.8|4212.8|4219|4213|4218.6|4212.6|1
1734419670000|2024-12-17 07:14:30|||||||||1
1734419680000|2024-12-17 07:14:40|||||||||1
1734419690000|2024-12-17 07:14:50|4219|4213|4219|4213|4219.3|4213.3|4219|4213|1
1734419740000|2024-12-17 07:15:40|4219.3|4213.3|4219|4213|4219.3|4213.3|4219|4213|0
1734419750000|2024-12-17 07:15:50|4219.5|4213.5|4220.5|4214.5|4220.5|4214.5|4219.3|4213.3|1
1734419760000|2024-12-17 07:16:00|4220|4214|4220.5|4214.5|4220.5|4214.5|4220|4214|4
1734419770000|2024-12-17 07:16:10|4221.3|4215.3|4221|4215|4221.3|4215.3|4221|4215|3
1734419780000|2024-12-17 07:16:20|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1734419790000|2024-12-17 07:16:30|4220.8|4214.8|4220.8|4214.8|4221|4215|4220.5|4214.5|2
1734419810000|2024-12-17 07:16:50|4221|4215|4221.5|4215.5|4221.5|4215.5|4221|4215|2
1734419820000|2024-12-17 07:17:00|4221|4215|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|2
1734419830000|2024-12-17 07:17:10|4221|4215|4221.5|4215.5|4221.5|4215.5|4221|4215|0
1734419840000|2024-12-17 07:17:20|||||||||1
1734419890000|2024-12-17 07:18:10|4221.3|4215.3|4221|4215|4221.3|4215.3|4221|4215|1
1734419900000|2024-12-17 07:18:20|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|4221.5|4215.5|0
1734419920000|2024-12-17 07:18:40|4221.1|4215.1|4220.8|4214.8|4221.1|4215.1|4220.5|4214.5|3
1734419940000|2024-12-17 07:19:00|4221|4215|4221|4215|4221|4215|4221|4215|0
1734419960000|2024-12-17 07:19:20|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.1|4215.1|0
1734419970000|2024-12-17 07:19:30|4221|4215|4221.3|4215.3|4221.3|4215.3|4221|4215|0
1734419980000|2024-12-17 07:19:40|4221|4215|4221|4215|4221|4215|4221|4215|0
1734419990000|2024-12-17 07:19:50|4221.5|4215.5|4223.3|4217.3|4223.3|4217.3|4221.5|4215.5|6
1734420000000|2024-12-17 07:20:00|4223.5|4217.5|4223.8|4217.8|4224.1|4218.1|4223.5|4217.5|0
1734420020000|2024-12-17 07:20:20|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|3
1734420030000|2024-12-17 07:20:30|4223.5|4217.5|4223.5|4217.5|4223.8|4217.8|4223.3|4217.3|1
1734420040000|2024-12-17 07:20:40|4223.3|4217.3|4223|4217|4223.3|4217.3|4223|4217|2
1734420050000|2024-12-17 07:20:50|4222.5|4216.5|4222.8|4216.8|4223|4217|4222.5|4216.5|0
1734420060000|2024-12-17 07:21:00|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1734420070000|2024-12-17 07:21:10|||||||||1
1734420080000|2024-12-17 07:21:20|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|0
1734420090000|2024-12-17 07:21:30|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1734420100000|2024-12-17 07:21:40|4222.3|4216.3|4222.5|4216.5|4222.5|4216.5|4222.3|4216.3|0
1734420110000|2024-12-17 07:21:50|4222.3|4216.3|4222|4216|4222.3|4216.3|4222|4216|0
1734420120000|2024-12-17 07:22:00|4222.3|4216.3|4222.5|4216.5|4222.5|4216.5|4222.3|4216.3|0
1734420130000|2024-12-17 07:22:10|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222|4216|1
1734420140000|2024-12-17 07:22:20|4222.5|4216.5|4223|4217|4223|4217|4222.5|4216.5|0
1734420150000|2024-12-17 07:22:30|4223.5|4217.5|4223.8|4217.8|4223.8|4217.8|4223.5|4217.5|0
1734420160000|2024-12-17 07:22:40|4223.3|4217.3|4222.5|4216.5|4223.3|4217.3|4222.5|4216.5|3
1734420170000|2024-12-17 07:22:50|4222.8|4216.8|4223|4217|4223|4217|4222.5|4216.5|0
1734420180000|2024-12-17 07:23:00|4222.8|4216.8|4222.5|4216.5|4223|4217|4222.3|4216.3|2
1734420190000|2024-12-17 07:23:10|4222.8|4216.8|4222.5|4216.5|4222.8|4216.8|4222.5|4216.5|0
1734420250000|2024-12-17 07:24:10|4221.8|4215.8|4222.5|4216.5|4222.5|4216.5|4221.8|4215.8|6
1734420270000|2024-12-17 07:24:30|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222|4216|0
1734420280000|2024-12-17 07:24:40|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1734420290000|2024-12-17 07:24:50|4223|4217|4223|4217|4223|4217|4223|4217|1
1734420350000|2024-12-17 07:25:50|4223.3|4217.3|4223|4217|4223.3|4217.3|4223|4217|0
1734420360000|2024-12-17 07:26:00|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|1
1734420420000|2024-12-17 07:27:00|4222|4216|4222.3|4216.3|4222.5|4216.5|4222|4216|1
1734420430000|2024-12-17 07:27:10|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1734420470000|2024-12-17 07:27:50|4222.3|4216.3|4222.3|4216.3|4222.3|4216.3|4222|4216|0
1734420480000|2024-12-17 07:28:00|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|4222.5|4216.5|0
1734420510000|2024-12-17 07:28:30|4223|4217|4223|4217|4223|4217|4223|4217|0
1734420550000|2024-12-17 07:29:10|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|4223.5|4217.5|2
1734420560000|2024-12-17 07:29:20|4224.1|4218.1|4224.5|4218.5|4224.5|4218.5|4224.1|4218.1|9
1734420580000|2024-12-17 07:29:40|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|4224.1|4218.1|3
1734420590000|2024-12-17 07:29:50|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|2
1734420600000|2024-12-17 07:30:00|4224.1|4218.1|4224.1|4218.1|4224.5|4218.5|4224.1|4218.1|0
1734420610000|2024-12-17 07:30:10|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|4224.5|4218.5|1
1734420620000|2024-12-17 07:30:20|4224.8|4218.8|4225.1|4219.1|4225.1|4219.1|4224.8|4218.8|4
1734420630000|2024-12-17 07:30:30|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|1
1734420640000|2024-12-17 07:30:40|4225.5|4219.5|4225.1|4219.1|4225.5|4219.5|4225.1|4219.1|4
1734420670000|2024-12-17 07:31:10|4225.8|4219.8|4226.1|4220.1|4226.1|4220.1|4225.8|4219.8|0
1734420690000|2024-12-17 07:31:30|4225.8|4219.8|4226.1|4220.1|4226.1|4220.1|4225.8|4219.8|0
1734420700000|2024-12-17 07:31:40|4225.5|4219.5|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|2
1734420710000|2024-12-17 07:31:50|4225|4219|4224|4218|4225|4219|4223.6|4217.6|1
1734420720000|2024-12-17 07:32:00|4223.7|4217.7|4223.2|4217.2|4223.7|4217.7|4223.2|4217.2|0
1734420730000|2024-12-17 07:32:10|4223.3|4217.3|4224.2|4218.2|4224.2|4218.2|4223.3|4217.3|0
1734420740000|2024-12-17 07:32:20|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1734420770000|2024-12-17 07:32:50|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|1
1734420780000|2024-12-17 07:33:00|4223.2|4217.2|4223.3|4217.3|4223.3|4217.3|4223.2|4217.2|1
1734420800000|2024-12-17 07:33:20|4223.7|4217.7|4223.3|4217.3|4223.7|4217.7|4223.2|4217.2|1
1734420810000|2024-12-17 07:33:30|4223.7|4217.7|4224.3|4218.3|4224.3|4218.3|4223.7|4217.7|0
1734420820000|2024-12-17 07:33:40|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|4224.7|4218.7|0
1734420830000|2024-12-17 07:33:50|4224.8|4218.8|4224.2|4218.2|4224.8|4218.8|4224.2|4218.2|0
1734420860000|2024-12-17 07:34:20|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|0
1734420870000|2024-12-17 07:34:30|4224.2|4218.2|4223.8|4217.8|4224.2|4218.2|4223.8|4217.8|0
1734420880000|2024-12-17 07:34:40|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|0
1734420890000|2024-12-17 07:34:50|4223.8|4217.8|4224.2|4218.2|4224.2|4218.2|4223.8|4217.8|1
1734420920000|2024-12-17 07:35:20|4223.8|4217.8|4224.2|4218.2|4224.2|4218.2|4223.8|4217.8|0
1734420930000|2024-12-17 07:35:30|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|4223.8|4217.8|1
1734420940000|2024-12-17 07:35:40|4224.2|4218.2|4223.2|4217.2|4224.2|4218.2|4222.8|4216.8|4
1734420960000|2024-12-17 07:36:00|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|0
1734420970000|2024-12-17 07:36:10|4223.2|4217.2|4223.3|4217.3|4223.3|4217.3|4223.2|4217.2|0
1734420990000|2024-12-17 07:36:30|4223.2|4217.2|4223.3|4217.3|4223.3|4217.3|4223.2|4217.2|2
1734421000000|2024-12-17 07:36:40|4223.2|4217.2|4221.8|4215.8|4223.2|4217.2|4221.8|4215.8|2
1734421010000|2024-12-17 07:36:50|4222.3|4216.3|4221.8|4215.8|4222.3|4216.3|4221.8|4215.8|0
1734421050000|2024-12-17 07:37:30|||||||||1
1734421060000|2024-12-17 07:37:40|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|4222.8|4216.8|6
1734421110000|2024-12-17 07:38:30|||||||||1
1734421120000|2024-12-17 07:38:40|4222.7|4216.7|4222.3|4216.3|4222.7|4216.7|4222.3|4216.3|2
1734421130000|2024-12-17 07:38:50|4222.2|4216.2|4221.8|4215.8|4222.2|4216.2|4221.8|4215.8|1
1734421170000|2024-12-17 07:39:30|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|2
1734421180000|2024-12-17 07:39:40|4221.2|4215.2|4220.8|4214.8|4221.2|4215.2|4220.8|4214.8|0
1734421190000|2024-12-17 07:39:50|4220.7|4214.7|4219.8|4213.8|4220.7|4214.7|4219.8|4213.8|1
1734421200000|2024-12-17 07:40:00|4220.2|4214.2|4220.3|4214.3|4220.3|4214.3|4220.2|4214.2|2
1734421210000|2024-12-17 07:40:10|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|0
1734421220000|2024-12-17 07:40:20|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|5
1734421260000|2024-12-17 07:41:00|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|4221.2|4215.2|0
1734421270000|2024-12-17 07:41:10|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|4220.8|4214.8|0
1734421280000|2024-12-17 07:41:20|4221.2|4215.2|4220.8|4214.8|4221.3|4215.3|4220.8|4214.8|3
1734421290000|2024-12-17 07:41:30|||||||||1
1734421300000|2024-12-17 07:41:40|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|2
1734421310000|2024-12-17 07:41:50|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|1
1734421320000|2024-12-17 07:42:00|4220.7|4214.7|4220.8|4214.8|4220.8|4214.8|4220.3|4214.3|0
1734421350000|2024-12-17 07:42:30|4220.3|4214.3|4219.3|4213.3|4220.7|4214.7|4219.3|4213.3|2
1734421370000|2024-12-17 07:42:50|4219.5|4213.5|4219.3|4213.3|4219.7|4213.7|4219.3|4213.3|0
1734421380000|2024-12-17 07:43:00|4219.7|4213.7|4219.7|4213.7|4219.8|4213.8|4219.3|4213.3|0
1734421390000|2024-12-17 07:43:10|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|4219.3|4213.3|0
1734421410000|2024-12-17 07:43:30|||||||||1
1734421440000|2024-12-17 07:44:00|4219.7|4213.7|4219.7|4213.7|4219.8|4213.8|4219.7|4213.7|0
1734421450000|2024-12-17 07:44:10|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|4219.8|4213.8|0
1734421470000|2024-12-17 07:44:30|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|4220.2|4214.2|1
1734421490000|2024-12-17 07:44:50|||||||||1
1734421500000|2024-12-17 07:45:00|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|4220.3|4214.3|1
1734421510000|2024-12-17 07:45:10|4220.7|4214.7|4219.2|4213.2|4220.7|4214.7|4219.2|4213.2|3
1734421540000|2024-12-17 07:45:40|4219.3|4213.3|4218|4212|4219.3|4213.3|4218|4212|2
1734421560000|2024-12-17 07:46:00|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|4217.5|4211.5|0
1734421580000|2024-12-17 07:46:20|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|1
1734421590000|2024-12-17 07:46:30|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|0
1734421600000|2024-12-17 07:46:40|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|4218.5|4212.5|14
1734421610000|2024-12-17 07:46:50|4218.2|4212.2|4217.8|4211.8|4218.2|4212.2|4217.8|4211.8|0
1734421620000|2024-12-17 07:47:00|4217.7|4211.7|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|2
1734421630000|2024-12-17 07:47:10|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.5|4211.5|1
1734421640000|2024-12-17 07:47:20|4217.5|4211.5|4216.7|4210.7|4217.5|4211.5|4216.7|4210.7|1
1734421650000|2024-12-17 07:47:30|4216.3|4210.3|4215.8|4209.8|4216.3|4210.3|4215.8|4209.8|0
1734421660000|2024-12-17 07:47:40|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|2
1734421670000|2024-12-17 07:47:50|4215.5|4209.5|4215.5|4209.5|4215.7|4209.7|4215.5|4209.5|0
1734421680000|2024-12-17 07:48:00|4215.7|4209.7|4215.5|4209.5|4216|4210|4215.5|4209.5|7
1734421700000|2024-12-17 07:48:20|4216|4210|4215.7|4209.7|4216|4210|4215.7|4209.7|0
1734421710000|2024-12-17 07:48:30|4216|4210|4216|4210|4216|4210|4215.7|4209.7|0
1734421720000|2024-12-17 07:48:40|4215.7|4209.7|4216|4210|4216|4210|4215.7|4209.7|0
1734421730000|2024-12-17 07:48:50|4215.7|4209.7|4216.5|4210.5|4216.5|4210.5|4215.7|4209.7|0
1734421740000|2024-12-17 07:49:00|4217.5|4211.5|4217.2|4211.2|4217.5|4211.5|4217.2|4211.2|2
1734421750000|2024-12-17 07:49:10|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|4216.7|4210.7|1
1734421760000|2024-12-17 07:49:20|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|1
1734421770000|2024-12-17 07:49:30|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|4217.2|4211.2|0
1734421780000|2024-12-17 07:49:40|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|5
1734421790000|2024-12-17 07:49:50|4216.7|4210.7|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|1
1734421800000|2024-12-17 07:50:00|4216.5|4210.5|4217|4211|4217|4211|4216.5|4210.5|1
1734421810000|2024-12-17 07:50:10|4216.5|4210.5|4216.2|4210.2|4216.5|4210.5|4216.2|4210.2|0
1734421820000|2024-12-17 07:50:20|4216.5|4210.5|4216.2|4210.2|4216.5|4210.5|4216.2|4210.2|0
1734421830000|2024-12-17 07:50:30|4216.5|4210.5|4216.2|4210.2|4216.7|4210.7|4216.2|4210.2|1
1734421840000|2024-12-17 07:50:40|4216.3|4210.3|4216.7|4210.7|4216.7|4210.7|4216.3|4210.3|0
1734421850000|2024-12-17 07:50:50|4217|4211|4217|4211|4217|4211|4217|4211|0
1734421860000|2024-12-17 07:51:00|4216.7|4210.7|4217.2|4211.2|4217.2|4211.2|4216.7|4210.7|0
1734421880000|2024-12-17 07:51:20|4217|4211|4217.5|4211.5|4217.5|4211.5|4216.7|4210.7|0
1734421890000|2024-12-17 07:51:30|4217.2|4211.2|4219.7|4213.7|4219.7|4213.7|4217.2|4211.2|7
1734421900000|2024-12-17 07:51:40|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|2
1734421910000|2024-12-17 07:51:50|4218.7|4212.7|4218.7|4212.7|4218.7|4212.7|4218.3|4212.3|2
1734421920000|2024-12-17 07:52:00|4219|4213|4219|4213|4219|4213|4219|4213|0
1734421940000|2024-12-17 07:52:20|4218.7|4212.7|4218.3|4212.3|4218.7|4212.7|4218.3|4212.3|0
1734421950000|2024-12-17 07:52:30|4218.7|4212.7|4218.7|4212.7|4219|4213|4218.7|4212.7|0
1734421960000|2024-12-17 07:52:40|4219|4213|4219|4213|4219|4213|4218.5|4212.5|1
1734421970000|2024-12-17 07:52:50|4218.7|4212.7|4219|4213|4219|4213|4218.7|4212.7|0
1734421980000|2024-12-17 07:53:00|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219|4213|0
1734422000000|2024-12-17 07:53:20|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|4219.5|4213.5|0
1734422020000|2024-12-17 07:53:40|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|0
1734422030000|2024-12-17 07:53:50|4219.5|4213.5|4218.2|4212.2|4219.5|4213.5|4218.2|4212.2|5
1734422040000|2024-12-17 07:54:00|4217.2|4211.2|4217.2|4211.2|4217.5|4211.5|4217.2|4211.2|1
1734422060000|2024-12-17 07:54:20|4217|4211|4218.5|4212.5|4218.5|4212.5|4217|4211|11
1734422070000|2024-12-17 07:54:30|4218|4212|4218|4212|4218|4212|4218|4212|0
1734422080000|2024-12-17 07:54:40|4218.2|4212.2|4218.8|4212.8|4219.3|4213.3|4218.2|4212.2|0
1734422090000|2024-12-17 07:54:50|4219|4213|4219|4213|4220.2|4214.2|4219|4213|0
1734422100000|2024-12-17 07:55:00|4219.7|4213.7|4219.3|4213.3|4219.8|4213.8|4219|4213|0
1734422120000|2024-12-17 07:55:20|4219|4213|4219|4213|4219|4213|4219|4213|0
1734422140000|2024-12-17 07:55:40|4218.8|4212.8|4218.5|4212.5|4218.8|4212.8|4218.5|4212.5|0
1734422160000|2024-12-17 07:56:00|4218.3|4212.3|4218|4212|4218.3|4212.3|4217.8|4211.8|1
1734422170000|2024-12-17 07:56:10|4217.8|4211.8|4217.5|4211.5|4217.8|4211.8|4217.3|4211.3|0
1734422180000|2024-12-17 07:56:20|4217.3|4211.3|4217.3|4211.3|4217.5|4211.5|4217.3|4211.3|0
1734422190000|2024-12-17 07:56:30|4217|4211|4217|4211|4217.3|4211.3|4217|4211|0
1734422200000|2024-12-17 07:56:40|4217.3|4211.3|4217.3|4211.3|4217.3|4211.3|4217|4211|0
1734422210000|2024-12-17 07:56:50|4217.5|4211.5|4217.3|4211.3|4217.5|4211.5|4217.3|4211.3|0
1734422220000|2024-12-17 07:57:00|4217|4211|4217|4211|4217|4211|4217|4211|0
1734422250000|2024-12-17 07:57:30|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|4216.5|4210.5|0
1734422320000|2024-12-17 07:58:40|4215.5|4209.5|4215.3|4209.3|4215.5|4209.5|4215.3|4209.3|2
1734422330000|2024-12-17 07:58:50|4215.5|4209.5|4215.3|4209.3|4215.5|4209.5|4215.3|4209.3|0
1734422340000|2024-12-17 07:59:00|4215|4209|4215.5|4209.5|4215.5|4209.5|4215|4209|0
1734422380000|2024-12-17 07:59:40|4215.2|4209.2|4215.7|4209.7|4215.7|4209.7|4215.2|4209.2|1
1734422390000|2024-12-17 07:59:50|4216|4210|4216|4210|4216.2|4210.2|4216|4210|0
1734422400000|2024-12-17 08:00:00|4216.2|4210.2|4214.8|4208.8|4216.2|4210.2|4214.8|4208.8|1
1734422410000|2024-12-17 08:00:10|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|1
1734422420000|2024-12-17 08:00:20|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|3
1734422430000|2024-12-17 08:00:30|||||||||2
1734422440000|2024-12-17 08:00:40|||||||||1
1734422450000|2024-12-17 08:00:50|4214.8|4208.8|4214.7|4208.7|4214.8|4208.8|4214.3|4208.3|5
1734422460000|2024-12-17 08:01:00|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|3
1734422470000|2024-12-17 08:01:10|4214.7|4208.7|4214.8|4208.8|4214.8|4208.8|4214.7|4208.7|2
1734422490000|2024-12-17 08:01:30|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|4215.2|4209.2|5
1734422500000|2024-12-17 08:01:40|||||||||2
1734422510000|2024-12-17 08:01:50|||||||||1
1734422520000|2024-12-17 08:02:00|4215.3|4209.3|4215.3|4209.3|4215.7|4209.7|4215.3|4209.3|4
1734422530000|2024-12-17 08:02:10|||||||||1
1734422540000|2024-12-17 08:02:20|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|4215.7|4209.7|2
1734422550000|2024-12-17 08:02:30|4215.3|4209.3|4216.2|4210.2|4216.5|4210.5|4215.3|4209.3|3
1734422560000|2024-12-17 08:02:40|4215.8|4209.8|4216.2|4210.2|4216.2|4210.2|4215.8|4209.8|0
1734422570000|2024-12-17 08:02:50|||||||||2
1734422580000|2024-12-17 08:03:00|||||||||2
1734422590000|2024-12-17 08:03:10|4215.8|4209.8|4216.2|4210.2|4216.2|4210.2|4215.8|4209.8|5
1734422600000|2024-12-17 08:03:20|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|2
1734422610000|2024-12-17 08:03:30|4215.2|4209.2|4213.8|4207.8|4215.2|4209.2|4213.8|4207.8|5
1734422620000|2024-12-17 08:03:40|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|3
1734422630000|2024-12-17 08:03:50|4214.3|4208.3|4214.3|4208.3|4214.7|4208.7|4214.3|4208.3|0
1734422640000|2024-12-17 08:04:00|4214.8|4208.8|4214.7|4208.7|4214.8|4208.8|4214.7|4208.7|1
1734422650000|2024-12-17 08:04:10|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4213.8|4207.8|3
1734422660000|2024-12-17 08:04:20|||||||||2
1734422670000|2024-12-17 08:04:30|||||||||2
1734422690000|2024-12-17 08:04:50|||||||||4
1734422710000|2024-12-17 08:05:10|||||||||4
1734422740000|2024-12-17 08:05:40|||||||||8
1734422760000|2024-12-17 08:06:00|||||||||4
1734422770000|2024-12-17 08:06:10|4214.7|4208.7|4214.8|4208.8|4214.8|4208.8|4214.7|4208.7|18
1734422780000|2024-12-17 08:06:20|||||||||2
1734422790000|2024-12-17 08:06:30|4215.5|4209.5|4217.8|4211.8|4217.8|4211.8|4215.5|4209.5|2
1734422800000|2024-12-17 08:06:40|4218.2|4212.2|4217.8|4211.8|4218.5|4212.5|4217.8|4211.8|1
1734422810000|2024-12-17 08:06:50|||||||||4
1734422820000|2024-12-17 08:07:00|4218.3|4212.3|4218.8|4212.8|4218.8|4212.8|4218.3|4212.3|0
1734422830000|2024-12-17 08:07:10|||||||||2
1734422840000|2024-12-17 08:07:20|4218.2|4212.2|4218.3|4212.3|4218.3|4212.3|4217.8|4211.8|3
1734422850000|2024-12-17 08:07:30|4218.8|4212.8|4217.8|4211.8|4218.8|4212.8|4217.8|4211.8|5
1734422860000|2024-12-17 08:07:40|||||||||2
1734422870000|2024-12-17 08:07:50|||||||||7
1734422880000|2024-12-17 08:08:00|4218.8|4212.8|4220.8|4214.8|4221.3|4215.3|4218.8|4212.8|6
1734422900000|2024-12-17 08:08:20|4221.8|4215.8|4220.8|4214.8|4221.8|4215.8|4220.8|4214.8|5
1734422910000|2024-12-17 08:08:30|4221.3|4215.3|4222.8|4216.8|4222.8|4216.8|4220.8|4214.8|15
1734422920000|2024-12-17 08:08:40|4223.5|4217.5|4224.2|4218.2|4224.2|4218.2|4223.5|4217.5|9
1734422930000|2024-12-17 08:08:50|||||||||1
1734422940000|2024-12-17 08:09:00|4224|4218|4223.3|4217.3|4224|4218|4223.3|4217.3|3
1734422950000|2024-12-17 08:09:10|||||||||2
1734422960000|2024-12-17 08:09:20|4223.2|4217.2|4223.3|4217.3|4223.3|4217.3|4223.2|4217.2|0
1734422970000|2024-12-17 08:09:30|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|3
1734422980000|2024-12-17 08:09:40|||||||||2
1734422990000|2024-12-17 08:09:50|4224|4218|4224|4218|4224|4218|4224|4218|1
1734423000000|2024-12-17 08:10:00|4223.7|4217.7|4224|4218|4224|4218|4223.7|4217.7|1
1734423010000|2024-12-17 08:10:10|4224.5|4218.5|4224|4218|4224.5|4218.5|4224|4218|1
1734423020000|2024-12-17 08:10:20|4224.2|4218.2|4224|4218|4224.2|4218.2|4224|4218|1
1734423030000|2024-12-17 08:10:30|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|4224.2|4218.2|1
1734423040000|2024-12-17 08:10:40|4224|4218|4223.2|4217.2|4224|4218|4223.2|4217.2|2
1734423050000|2024-12-17 08:10:50|||||||||1
1734423060000|2024-12-17 08:11:00|||||||||1
1734423070000|2024-12-17 08:11:10|||||||||2
1734423080000|2024-12-17 08:11:20|||||||||2
1734423090000|2024-12-17 08:11:30|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|4223.3|4217.3|2
1734423100000|2024-12-17 08:11:40|4223.2|4217.2|4223.2|4217.2|4223.3|4217.3|4223.2|4217.2|2
1734423110000|2024-12-17 08:11:50|4223.3|4217.3|4223.2|4217.2|4223.3|4217.3|4223.2|4217.2|0
1734423120000|2024-12-17 08:12:00|4223.3|4217.3|4223.3|4217.3|4223.8|4217.8|4222.8|4216.8|3
1734423130000|2024-12-17 08:12:10|4223.2|4217.2|4222.2|4216.2|4223.2|4217.2|4222.2|4216.2|3
1734423140000|2024-12-17 08:12:20|4221.8|4215.8|4221.8|4215.8|4222.2|4216.2|4221.8|4215.8|0
1734423150000|2024-12-17 08:12:30|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|4220.7|4214.7|3
1734423160000|2024-12-17 08:12:40|4220.8|4214.8|4222.8|4216.8|4222.8|4216.8|4220.8|4214.8|1
1734423170000|2024-12-17 08:12:50|4223.3|4217.3|4222.8|4216.8|4223.3|4217.3|4222.7|4216.7|10
1734423180000|2024-12-17 08:13:00|4222.7|4216.7|4222.3|4216.3|4222.7|4216.7|4222.3|4216.3|1
1734423190000|2024-12-17 08:13:10|4222.2|4216.2|4222.3|4216.3|4222.3|4216.3|4222.2|4216.2|0
1734423200000|2024-12-17 08:13:20|4222.2|4216.2|4222.2|4216.2|4222.2|4216.2|4221.8|4215.8|2
1734423210000|2024-12-17 08:13:30|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|4221.8|4215.8|0
1734423220000|2024-12-17 08:13:40|||||||||2
1734423230000|2024-12-17 08:13:50|||||||||1
1734423240000|2024-12-17 08:14:00|||||||||2
1734423270000|2024-12-17 08:14:30|||||||||2
1734423280000|2024-12-17 08:14:40|4222.7|4216.7|4222.8|4216.8|4222.8|4216.8|4222.3|4216.3|1
1734423290000|2024-12-17 08:14:50|||||||||3
1734423310000|2024-12-17 08:15:10|4223.7|4217.7|4223.3|4217.3|4223.7|4217.7|4223.3|4217.3|2
1734423320000|2024-12-17 08:15:20|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4222.9|4216.9|1
1734423330000|2024-12-17 08:15:30|4223.9|4217.9|4223.4|4217.4|4223.9|4217.9|4223.4|4217.4|1
1734423340000|2024-12-17 08:15:40|||||||||2
1734423360000|2024-12-17 08:16:00|||||||||1
1734423370000|2024-12-17 08:16:10|||||||||1
1734423380000|2024-12-17 08:16:20|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|4223.2|4217.2|1
1734423390000|2024-12-17 08:16:30|||||||||2
1734423400000|2024-12-17 08:16:40|4223.5|4217.5|4222.9|4216.9|4223.9|4217.9|4222.9|4216.9|6
1734423420000|2024-12-17 08:17:00|||||||||1
1734423430000|2024-12-17 08:17:10|4223.2|4217.2|4223.4|4217.4|4223.4|4217.4|4223.2|4217.2|2
1734423440000|2024-12-17 08:17:20|4222.9|4216.9|4223.9|4217.9|4223.9|4217.9|4222.9|4216.9|45
1734423450000|2024-12-17 08:17:30|4223.2|4217.2|4222.9|4216.9|4223.2|4217.2|4222.9|4216.9|3
1734423460000|2024-12-17 08:17:40|||||||||1
1734423470000|2024-12-17 08:17:50|4222.5|4216.5|4221.9|4215.9|4222.5|4216.5|4221.9|4215.9|3
1734423490000|2024-12-17 08:18:10|||||||||2
1734423500000|2024-12-17 08:18:20|||||||||1
1734423510000|2024-12-17 08:18:30|||||||||1
1734423520000|2024-12-17 08:18:40|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|2
1734423530000|2024-12-17 08:18:50|4219.9|4213.9|4217.4|4211.4|4219.9|4213.9|4217.4|4211.4|6
1734423540000|2024-12-17 08:19:00|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|2
1734423550000|2024-12-17 08:19:10|4217.5|4211.5|4217.7|4211.7|4217.7|4211.7|4217.4|4211.4|2
1734423560000|2024-12-17 08:19:20|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|4217.9|4211.9|1
1734423570000|2024-12-17 08:19:30|||||||||1
1734423580000|2024-12-17 08:19:40|4218.2|4212.2|4218.9|4212.9|4218.9|4212.9|4218.2|4212.2|1
1734423590000|2024-12-17 08:19:50|4219.5|4213.5|4220.7|4214.7|4220.7|4214.7|4219.5|4213.5|10
1734423600000|2024-12-17 08:20:00|4220.9|4214.9|4220.4|4214.4|4221.4|4215.4|4219.4|4213.4|3
1734423610000|2024-12-17 08:20:10|4220.2|4214.2|4219.4|4213.4|4220.2|4214.2|4219.4|4213.4|6
1734423620000|2024-12-17 08:20:20|4219.2|4213.2|4218.7|4212.7|4219.4|4213.4|4218.7|4212.7|0
1734423630000|2024-12-17 08:20:30|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|4218.4|4212.4|1
1734423640000|2024-12-17 08:20:40|4219.2|4213.2|4219.4|4213.4|4219.4|4213.4|4219.2|4213.2|2
1734423650000|2024-12-17 08:20:50|4219|4213|4218.4|4212.4|4219.4|4213.4|4218.4|4212.4|1
1734423660000|2024-12-17 08:21:00|||||||||2
1734423680000|2024-12-17 08:21:20|4217.9|4211.9|4218.4|4212.4|4218.4|4212.4|4217.9|4211.9|1
1734423690000|2024-12-17 08:21:30|4217.4|4211.4|4217.4|4211.4|4218|4212|4217.4|4211.4|1
1734423700000|2024-12-17 08:21:40|4217.9|4211.9|4218.4|4212.4|4218.4|4212.4|4217.9|4211.9|0
1734423710000|2024-12-17 08:21:50|4218.2|4212.2|4217.4|4211.4|4218.2|4212.2|4217.4|4211.4|3
1734423720000|2024-12-17 08:22:00|4217.9|4211.9|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|0
1734423730000|2024-12-17 08:22:10|4218|4212|4218.4|4212.4|4218.4|4212.4|4218|4212|1
1734423740000|2024-12-17 08:22:20|||||||||1
1734423750000|2024-12-17 08:22:30|||||||||1
1734423760000|2024-12-17 08:22:40|4218.9|4212.9|4220.4|4214.4|4220.4|4214.4|4218.9|4212.9|11
1734423770000|2024-12-17 08:22:50|4220.2|4214.2|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|0
1734423780000|2024-12-17 08:23:00|4220|4214|4219.9|4213.9|4220.2|4214.2|4219.9|4213.9|1
1734423790000|2024-12-17 08:23:10|4218.4|4212.4|4218.4|4212.4|4219.2|4213.2|4218.4|4212.4|4
1734423800000|2024-12-17 08:23:20|4219.4|4213.4|4218.4|4212.4|4219.4|4213.4|4218.4|4212.4|1
1734423810000|2024-12-17 08:23:30|4218.5|4212.5|4218.4|4212.4|4218.9|4212.9|4218.4|4212.4|2
1734423820000|2024-12-17 08:23:40|||||||||1
1734423830000|2024-12-17 08:23:50|4217.9|4211.9|4217.9|4211.9|4218.4|4212.4|4217.9|4211.9|0
1734423840000|2024-12-17 08:24:00|4217.5|4211.5|4216.9|4210.9|4217.5|4211.5|4216.9|4210.9|3
1734423850000|2024-12-17 08:24:10|4215.9|4209.9|4216.4|4210.4|4216.4|4210.4|4215.9|4209.9|2
1734423860000|2024-12-17 08:24:20|4216.2|4210.2|4216.9|4210.9|4217.4|4211.4|4216.2|4210.2|2
1734423870000|2024-12-17 08:24:30|4217|4211|4217.4|4211.4|4217.4|4211.4|4217|4211|1
1734423880000|2024-12-17 08:24:40|||||||||1
1734423890000|2024-12-17 08:24:50|||||||||1
1734423910000|2024-12-17 08:25:10|||||||||1
1734423920000|2024-12-17 08:25:20|||||||||3
1734423930000|2024-12-17 08:25:30|4217.9|4211.9|4218.9|4212.9|4218.9|4212.9|4217.9|4211.9|1
1734423940000|2024-12-17 08:25:40|4219|4213|4222.4|4216.4|4222.4|4216.4|4219|4213|4
1734423950000|2024-12-17 08:25:50|4222.2|4216.2|4221.9|4215.9|4222.4|4216.4|4221.4|4215.4|0
1734423960000|2024-12-17 08:26:00|4221.4|4215.4|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|2
1734423970000|2024-12-17 08:26:10|4221.4|4215.4|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|1
1734423980000|2024-12-17 08:26:20|||||||||1
1734423990000|2024-12-17 08:26:30|4221.9|4215.9|4221.7|4215.7|4221.9|4215.9|4221.4|4215.4|1
1734424000000|2024-12-17 08:26:40|4221.4|4215.4|4219.9|4213.9|4221.4|4215.4|4219.9|4213.9|1
1734424010000|2024-12-17 08:26:50|||||||||2
1734424020000|2024-12-17 08:27:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|1
1734424030000|2024-12-17 08:27:10|||||||||2
1734424050000|2024-12-17 08:27:30|4221|4215|4220.4|4214.4|4221|4215|4220.4|4214.4|0
1734424060000|2024-12-17 08:27:40|4220.7|4214.7|4221.4|4215.4|4221.4|4215.4|4220.7|4214.7|2
1734424070000|2024-12-17 08:27:50|4221|4215|4221.4|4215.4|4221.4|4215.4|4220.4|4214.4|1
1734424080000|2024-12-17 08:28:00|||||||||2
1734424090000|2024-12-17 08:28:10|4220.9|4214.9|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|0
1734424100000|2024-12-17 08:28:20|4219.9|4213.9|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|2
1734424110000|2024-12-17 08:28:30|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|4220.9|4214.9|1
1734424120000|2024-12-17 08:28:40|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|0
1734424130000|2024-12-17 08:28:50|4221.7|4215.7|4221.4|4215.4|4221.9|4215.9|4221.4|4215.4|5
1734424150000|2024-12-17 08:29:10|||||||||1
1734424160000|2024-12-17 08:29:20|||||||||1
1734424170000|2024-12-17 08:29:30|||||||||1
1734424180000|2024-12-17 08:29:40|||||||||2
1734424190000|2024-12-17 08:29:50|4221|4215|4220.9|4214.9|4221.4|4215.4|4220.9|4214.9|0
1734424200000|2024-12-17 08:30:00|4219.4|4213.4|4220.2|4214.2|4220.2|4214.2|4219.4|4213.4|2
1734424210000|2024-12-17 08:30:10|4220.9|4214.9|4221.9|4215.9|4221.9|4215.9|4220.9|4214.9|2
1734424220000|2024-12-17 08:30:20|4221.7|4215.7|4221.9|4215.9|4221.9|4215.9|4221.4|4215.4|1
1734424230000|2024-12-17 08:30:30|||||||||2
1734424250000|2024-12-17 08:30:50|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221|4215|3
1734424260000|2024-12-17 08:31:00|4221.2|4215.2|4220.9|4214.9|4221.2|4215.2|4220.9|4214.9|1
1734424270000|2024-12-17 08:31:10|4221.2|4215.2|4220.9|4214.9|4221.2|4215.2|4220.9|4214.9|1
1734424280000|2024-12-17 08:31:20|4221.2|4215.2|4221.9|4215.9|4221.9|4215.9|4221.2|4215.2|3
1734424290000|2024-12-17 08:31:30|4220.4|4214.4|4219.4|4213.4|4220.4|4214.4|4216.7|4210.7|6
1734424300000|2024-12-17 08:31:40|4219.7|4213.7|4221.4|4215.4|4221.7|4215.7|4219.7|4213.7|2
1734424310000|2024-12-17 08:31:50|4220.9|4214.9|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|2
1734424320000|2024-12-17 08:32:00|4219.9|4213.9|4220.4|4214.4|4220.4|4214.4|4219.9|4213.9|1
1734424330000|2024-12-17 08:32:10|4219.2|4213.2|4218.9|4212.9|4219.2|4213.2|4218.9|4212.9|1
1734424340000|2024-12-17 08:32:20|||||||||2
1734424350000|2024-12-17 08:32:30|||||||||1
1734424360000|2024-12-17 08:32:40|||||||||2
1734424380000|2024-12-17 08:33:00|||||||||1
1734424390000|2024-12-17 08:33:10|||||||||2
1734424410000|2024-12-17 08:33:30|||||||||2
1734424420000|2024-12-17 08:33:40|||||||||10
1734424430000|2024-12-17 08:33:50|||||||||1
1734424440000|2024-12-17 08:34:00|||||||||2
1734424450000|2024-12-17 08:34:10|4218.7|4212.7|4218.9|4212.9|4218.9|4212.9|4218.7|4212.7|2
1734424460000|2024-12-17 08:34:20|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|4219.2|4213.2|3
1734424470000|2024-12-17 08:34:30|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|4218.9|4212.9|0
1734424480000|2024-12-17 08:34:40|||||||||6
1734424500000|2024-12-17 08:35:00|4219.9|4213.9|4218.4|4212.4|4219.9|4213.9|4218.4|4212.4|8
1734424510000|2024-12-17 08:35:10|4218.5|4212.5|4218.4|4212.4|4218.9|4212.9|4218.4|4212.4|2
1734424530000|2024-12-17 08:35:30|||||||||1
1734424540000|2024-12-17 08:35:40|4218|4212|4216.4|4210.4|4218.4|4212.4|4216.4|4210.4|5
1734424550000|2024-12-17 08:35:50|||||||||1
1734424560000|2024-12-17 08:36:00|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|4216.2|4210.2|1
1734424570000|2024-12-17 08:36:10|4215.7|4209.7|4214.9|4208.9|4215.7|4209.7|4214.4|4208.4|0
1734424580000|2024-12-17 08:36:20|||||||||1
1734424590000|2024-12-17 08:36:30|||||||||1
1734424600000|2024-12-17 08:36:40|||||||||1
1734424610000|2024-12-17 08:36:50|||||||||1
1734424630000|2024-12-17 08:37:10|4214.7|4208.7|4214.4|4208.4|4214.9|4208.9|4214.4|4208.4|238
1734424640000|2024-12-17 08:37:20|4214.7|4208.7|4213|4207|4214.7|4208.7|4212.5|4206.5|104
1734424650000|2024-12-17 08:37:30|4213.2|4207.2|4213|4207|4213.2|4207.2|4213|4207|5
1734424660000|2024-12-17 08:37:40|4213.2|4207.2|4213.5|4207.5|4213.5|4207.5|4213.2|4207.2|2
1734424670000|2024-12-17 08:37:50|4213|4207|4213.2|4207.2|4213.2|4207.2|4213|4207|1
1734424680000|2024-12-17 08:38:00|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|4213.5|4207.5|0
1734424690000|2024-12-17 08:38:10|4213.2|4207.2|4213.5|4207.5|4213.5|4207.5|4213.2|4207.2|2
1734424700000|2024-12-17 08:38:20|||||||||2
1734424710000|2024-12-17 08:38:30|||||||||1
1734424720000|2024-12-17 08:38:40|4213.7|4207.7|4214.5|4208.5|4214.5|4208.5|4213.7|4207.7|3
1734424740000|2024-12-17 08:39:00|4214.4|4208.4|4212.9|4206.9|4214.4|4208.4|4212.7|4206.7|5
1734424750000|2024-12-17 08:39:10|4212.5|4206.5|4210.5|4204.5|4212.5|4206.5|4210.5|4204.5|19
1734424760000|2024-12-17 08:39:20|4210.2|4204.2|4209.5|4203.5|4210.2|4204.2|4209.5|4203.5|4
1734424770000|2024-12-17 08:39:30|||||||||1
1734424780000|2024-12-17 08:39:40|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|0
1734424790000|2024-12-17 08:39:50|4210|4204|4210|4204|4210.5|4204.5|4209.5|4203.5|8
1734424810000|2024-12-17 08:40:10|4209|4203|4206|4200|4210|4204|4206|4200|34
1734424820000|2024-12-17 08:40:20|||||||||1
1734424830000|2024-12-17 08:40:30|4205.9|4199.9|4205.5|4199.5|4205.9|4199.9|4205.5|4199.5|0
1734424840000|2024-12-17 08:40:40|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|5
1734424860000|2024-12-17 08:41:00|4202.7|4196.7|4202.5|4196.5|4203|4197|4202.5|4196.5|5
1734424870000|2024-12-17 08:41:10|||||||||3
1734424880000|2024-12-17 08:41:20|4202.9|4196.9|4202.7|4196.7|4203.2|4197.2|4202.7|4196.7|32
1734424890000|2024-12-17 08:41:30|||||||||2
1734424900000|2024-12-17 08:41:40|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4202.7|4196.7|0
1734424910000|2024-12-17 08:41:50|4203|4197|4202.7|4196.7|4203|4197|4202.7|4196.7|1
1734424920000|2024-12-17 08:42:00|||||||||2
1734424930000|2024-12-17 08:42:10|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1734424940000|2024-12-17 08:42:20|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4203.7|4197.7|4
1734424960000|2024-12-17 08:42:40|||||||||1
1734424970000|2024-12-17 08:42:50|||||||||2
1734424980000|2024-12-17 08:43:00|4203.9|4197.9|4203.9|4197.9|4204.2|4198.2|4203.9|4197.9|1
1734424990000|2024-12-17 08:43:10|||||||||38
1734425000000|2024-12-17 08:43:20|4204.2|4198.2|4203.9|4197.9|4204.5|4198.5|4203.9|4197.9|5
1734425010000|2024-12-17 08:43:30|4202.4|4196.4|4200.9|4194.9|4202.4|4196.4|4200.9|4194.9|25
1734425020000|2024-12-17 08:43:40|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4200.9|4194.9|2
1734425040000|2024-12-17 08:44:00|||||||||2
1734425050000|2024-12-17 08:44:10|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4200.9|4194.9|0
1734425060000|2024-12-17 08:44:20|4201.4|4195.4|4200.9|4194.9|4201.4|4195.4|4200.9|4194.9|2
1734425070000|2024-12-17 08:44:30|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|5
1734425080000|2024-12-17 08:44:40|4200|4194|4197.9|4191.9|4200.4|4194.4|4197.9|4191.9|8
1734425090000|2024-12-17 08:44:50|4198|4192|4197.7|4191.7|4198.4|4192.4|4197.7|4191.7|2
1734425100000|2024-12-17 08:45:00|4197.2|4191.2|4194.9|4188.9|4197.2|4191.2|4194.9|4188.9|11
1734425110000|2024-12-17 08:45:10|4193.7|4187.7|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|6
1734425120000|2024-12-17 08:45:20|4194.9|4188.9|4195.4|4189.4|4195.4|4189.4|4194.4|4188.4|2
1734425130000|2024-12-17 08:45:30|4195.7|4189.7|4193.7|4187.7|4195.7|4189.7|4193.7|4187.7|3
1734425140000|2024-12-17 08:45:40|4193.2|4187.2|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|0
1734425150000|2024-12-17 08:45:50|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|1
1734425160000|2024-12-17 08:46:00|4193.7|4187.7|4195.4|4189.4|4195.4|4189.4|4193.7|4187.7|3
1734425170000|2024-12-17 08:46:10|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|1
1734425180000|2024-12-17 08:46:20|4195.4|4189.4|4194.2|4188.2|4195.4|4189.4|4193.7|4187.7|3
1734425190000|2024-12-17 08:46:30|4194.4|4188.4|4193.4|4187.4|4194.4|4188.4|4193.2|4187.2|1
1734425200000|2024-12-17 08:46:40|4193.2|4187.2|4192.2|4186.2|4193.2|4187.2|4192.2|4186.2|4
1734425210000|2024-12-17 08:46:50|4192.4|4186.4|4192.2|4186.2|4192.4|4186.4|4192.2|4186.2|2
1734425220000|2024-12-17 08:47:00|||||||||4
1734425230000|2024-12-17 08:47:10|||||||||3
1734425240000|2024-12-17 08:47:20|4192.9|4186.9|4193.4|4187.4|4193.4|4187.4|4192.9|4186.9|2
1734425250000|2024-12-17 08:47:30|4193.7|4187.7|4193.4|4187.4|4193.7|4187.7|4193.4|4187.4|2
1734425260000|2024-12-17 08:47:40|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.4|4187.4|0
1734425280000|2024-12-17 08:48:00|4193.4|4187.4|4193.4|4187.4|4193.7|4187.7|4193.4|4187.4|23
1734425290000|2024-12-17 08:48:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.4|4187.4|0
1734425300000|2024-12-17 08:48:20|4193.4|4187.4|4193.7|4187.7|4193.7|4187.7|4193.4|4187.4|2
1734425310000|2024-12-17 08:48:30|4193.4|4187.4|4192.2|4186.2|4193.4|4187.4|4192.2|4186.2|1
1734425320000|2024-12-17 08:48:40|4192.4|4186.4|4194|4188|4194|4188|4192.4|4186.4|2
1734425330000|2024-12-17 08:48:50|4194.2|4188.2|4193.7|4187.7|4194.2|4188.2|4193.7|4187.7|2
1734425340000|2024-12-17 08:49:00|4194|4188|4194|4188|4194|4188|4193.7|4187.7|1
1734425350000|2024-12-17 08:49:10|||||||||2
1734425360000|2024-12-17 08:49:20|4193.7|4187.7|4193.2|4187.2|4193.7|4187.7|4193.2|4187.2|0
1734425370000|2024-12-17 08:49:30|4192.2|4186.2|4192.2|4186.2|4192.5|4186.5|4192|4186|1
1734425380000|2024-12-17 08:49:40|4192|4186|4193.7|4187.7|4193.7|4187.7|4192|4186|4
1734425390000|2024-12-17 08:49:50|4193.9|4187.9|4194|4188|4194.2|4188.2|4193.9|4187.9|1
1734425400000|2024-12-17 08:50:00|4194.2|4188.2|4195.4|4189.4|4195.4|4189.4|4194.2|4188.2|2
1734425410000|2024-12-17 08:50:10|4196.2|4190.2|4195.9|4189.9|4196.2|4190.2|4195.9|4189.9|1
1734425420000|2024-12-17 08:50:20|4195.5|4189.5|4195.2|4189.2|4195.5|4189.5|4194.9|4188.9|1
1734425430000|2024-12-17 08:50:30|4195.4|4189.4|4194.9|4188.9|4195.4|4189.4|4194.9|4188.9|2
1734425440000|2024-12-17 08:50:40|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|1
1734425450000|2024-12-17 08:50:50|||||||||1
1734425460000|2024-12-17 08:51:00|4195.7|4189.7|4194.9|4188.9|4195.7|4189.7|4194.9|4188.9|2
1734425470000|2024-12-17 08:51:10|4195.4|4189.4|4195.2|4189.2|4195.7|4189.7|4195.2|4189.2|0
1734425480000|2024-12-17 08:51:20|4194.9|4188.9|4195.9|4189.9|4195.9|4189.9|4194.9|4188.9|186
1734425490000|2024-12-17 08:51:30|||||||||1
1734425500000|2024-12-17 08:51:40|||||||||2
1734425510000|2024-12-17 08:51:50|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|3
1734425520000|2024-12-17 08:52:00|4194.9|4188.9|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|0
1734425530000|2024-12-17 08:52:10|4195|4189|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|1
1734425540000|2024-12-17 08:52:20|||||||||1
1734425550000|2024-12-17 08:52:30|||||||||2
1734425560000|2024-12-17 08:52:40|||||||||1
1734425580000|2024-12-17 08:53:00|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|1
1734425590000|2024-12-17 08:53:10|||||||||1
1734425600000|2024-12-17 08:53:20|||||||||2
1734425610000|2024-12-17 08:53:30|||||||||1
1734425620000|2024-12-17 08:53:40|||||||||2
1734425640000|2024-12-17 08:54:00|||||||||2
1734425650000|2024-12-17 08:54:10|4195|4189|4194.9|4188.9|4196.2|4190.2|4194.9|4188.9|6
1734425660000|2024-12-17 08:54:20|4194.4|4188.4|4193.4|4187.4|4194.4|4188.4|4193.4|4187.4|2
1734425670000|2024-12-17 08:54:30|4193.2|4187.2|4194|4188|4194|4188|4193.2|4187.2|2
1734425680000|2024-12-17 08:54:40|4194.4|4188.4|4194.4|4188.4|4195|4189|4194.4|4188.4|0
1734425690000|2024-12-17 08:54:50|4194.7|4188.7|4194.7|4188.7|4194.9|4188.9|4194.7|4188.7|0
1734425700000|2024-12-17 08:55:00|4194.4|4188.4|4194.4|4188.4|4194.7|4188.7|4194.4|4188.4|2
1734425710000|2024-12-17 08:55:10|4194.9|4188.9|4194.7|4188.7|4194.9|4188.9|4194.4|4188.4|4
1734425720000|2024-12-17 08:55:20|4194.5|4188.5|4194.4|4188.4|4194.5|4188.5|4193.9|4187.9|2
1734425750000|2024-12-17 08:55:50|||||||||2
1734425760000|2024-12-17 08:56:00|||||||||1
1734425770000|2024-12-17 08:56:10|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|2
1734425780000|2024-12-17 08:56:20|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|2
1734425790000|2024-12-17 08:56:30|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|1
1734425800000|2024-12-17 08:56:40|4194.9|4188.9|4195.4|4189.4|4195.4|4189.4|4194.9|4188.9|2
1734425810000|2024-12-17 08:56:50|4195.9|4189.9|4196|4190|4196|4190|4195.9|4189.9|5
1734425820000|2024-12-17 08:57:00|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|1
1734425830000|2024-12-17 08:57:10|||||||||1
1734425840000|2024-12-17 08:57:20|4195.5|4189.5|4195.4|4189.4|4195.5|4189.5|4195.2|4189.2|2
1734425850000|2024-12-17 08:57:30|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.4|4189.4|2
1734425860000|2024-12-17 08:57:40|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|4195.4|4189.4|1
1734425870000|2024-12-17 08:57:50|4195.2|4189.2|4195.4|4189.4|4195.4|4189.4|4195.2|4189.2|1
1734425880000|2024-12-17 08:58:00|4194.9|4188.9|4195.9|4189.9|4195.9|4189.9|4194.9|4188.9|2
1734425890000|2024-12-17 08:58:10|4195.6|4189.6|4195.9|4189.9|4196|4190|4194.9|4188.9|7
1734425900000|2024-12-17 08:58:20|||||||||1
1734425910000|2024-12-17 08:58:30|4194.9|4188.9|4194.4|4188.4|4194.9|4188.9|4193.7|4187.7|3
1734425920000|2024-12-17 08:58:40|4194.1|4188.1|4194.4|4188.4|4194.4|4188.4|4193.7|4187.7|1
1734425930000|2024-12-17 08:58:50|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|2
1734425940000|2024-12-17 08:59:00|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|2
1734425950000|2024-12-17 08:59:10|4194.7|4188.7|4194.4|4188.4|4194.7|4188.7|4194.4|4188.4|1
1734425960000|2024-12-17 08:59:20|4193.9|4187.9|4193.7|4187.7|4193.9|4187.9|4193.7|4187.7|1
1734425970000|2024-12-17 08:59:30|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|1
1734425980000|2024-12-17 08:59:40|4193|4187|4193.4|4187.4|4193.4|4187.4|4193|4187|1
1734425990000|2024-12-17 08:59:50|4192.9|4186.9|4192.9|4186.9|4193|4187|4192.9|4186.9|1
1734426000000|2024-12-17 09:00:00|4193|4187|4193.4|4187.4|4193.9|4187.9|4192.9|4186.9|6
1734426010000|2024-12-17 09:00:10|4193.9|4187.9|4194.2|4188.2|4194.2|4188.2|4193.4|4187.4|5
1734426020000|2024-12-17 09:00:20|4193.9|4187.9|4194.2|4188.2|4194.2|4188.2|4193.9|4187.9|1
1734426030000|2024-12-17 09:00:30|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|4193.9|4187.9|9
1734426040000|2024-12-17 09:00:40|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4193.9|4187.9|1
1734426050000|2024-12-17 09:00:50|||||||||3
1734426060000|2024-12-17 09:01:00|4193.9|4187.9|4193.4|4187.4|4193.9|4187.9|4193.4|4187.4|0
1734426070000|2024-12-17 09:01:10|||||||||1
1734426080000|2024-12-17 09:01:20|4192.9|4186.9|4191.4|4185.4|4192.9|4186.9|4191.4|4185.4|20
1734426090000|2024-12-17 09:01:30|4191.2|4185.2|4192.4|4186.4|4192.4|4186.4|4190.9|4184.9|0
1734426100000|2024-12-17 09:01:40|||||||||2
1734426110000|2024-12-17 09:01:50|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1734426120000|2024-12-17 09:02:00|||||||||1
1734426130000|2024-12-17 09:02:10|4191.6|4185.6|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|2
1734426150000|2024-12-17 09:02:30|4191.9|4185.9|4188.2|4182.2|4191.9|4185.9|4187.9|4181.9|13
1734426160000|2024-12-17 09:02:40|4188.7|4182.7|4188.9|4182.9|4188.9|4182.9|4187.7|4181.7|13
1734426170000|2024-12-17 09:02:50|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|3
1734426180000|2024-12-17 09:03:00|4188.4|4182.4|4187.9|4181.9|4188.4|4182.4|4187.9|4181.9|4
1734426190000|2024-12-17 09:03:10|4187.2|4181.2|4186.4|4180.4|4187.2|4181.2|4185.9|4179.9|10
1734426200000|2024-12-17 09:03:20|||||||||1
1734426210000|2024-12-17 09:03:30|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|1
1734426220000|2024-12-17 09:03:40|4186.6|4180.6|4186.9|4180.9|4186.9|4180.9|4185.9|4179.9|14
1734426230000|2024-12-17 09:03:50|4186.6|4180.6|4186.4|4180.4|4186.6|4180.6|4186.4|4180.4|2
1734426240000|2024-12-17 09:04:00|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|1
1734426250000|2024-12-17 09:04:10|4186.1|4180.1|4186.4|4180.4|4186.4|4180.4|4186.1|4180.1|1
1734426260000|2024-12-17 09:04:20|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|32
1734426280000|2024-12-17 09:04:40|4187.9|4181.9|4189.9|4183.9|4189.9|4183.9|4187.9|4181.9|3
1734426290000|2024-12-17 09:04:50|||||||||2
1734426300000|2024-12-17 09:05:00|4189.4|4183.4|4188.9|4182.9|4189.4|4183.4|4188.9|4182.9|3
1734426310000|2024-12-17 09:05:10|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|3
1734426320000|2024-12-17 09:05:20|4187.1|4181.1|4186.4|4180.4|4187.1|4181.1|4185.7|4179.7|1
1734426330000|2024-12-17 09:05:30|||||||||1
1734426340000|2024-12-17 09:05:40|||||||||2
1734426360000|2024-12-17 09:06:00|4186.2|4180.2|4186.4|4180.4|4186.4|4180.4|4185.4|4179.4|2
1734426370000|2024-12-17 09:06:10|||||||||1
1734426380000|2024-12-17 09:06:20|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1734426390000|2024-12-17 09:06:30|||||||||1
1734426400000|2024-12-17 09:06:40|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|2
1734426410000|2024-12-17 09:06:50|4186.9|4180.9|4185.7|4179.7|4186.9|4180.9|4185.4|4179.4|8
1734426420000|2024-12-17 09:07:00|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|2
1734426430000|2024-12-17 09:07:10|4185.7|4179.7|4185.9|4179.9|4185.9|4179.9|4185.7|4179.7|0
1734426440000|2024-12-17 09:07:20|4186.2|4180.2|4188.4|4182.4|4188.4|4182.4|4186.2|4180.2|9
1734426450000|2024-12-17 09:07:30|||||||||2
1734426460000|2024-12-17 09:07:40|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|2
1734426470000|2024-12-17 09:07:50|4188.4|4182.4|4187.9|4181.9|4188.4|4182.4|4187.9|4181.9|1
1734426480000|2024-12-17 09:08:00|4187.7|4181.7|4187.2|4181.2|4188.2|4182.2|4187.2|4181.2|2
1734426490000|2024-12-17 09:08:10|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|1
1734426500000|2024-12-17 09:08:20|||||||||1
1734426510000|2024-12-17 09:08:30|4187.6|4181.6|4187.9|4181.9|4187.9|4181.9|4187.6|4181.6|2
1734426520000|2024-12-17 09:08:40|||||||||1
1734426530000|2024-12-17 09:08:50|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|3
1734426540000|2024-12-17 09:09:00|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|2
1734426550000|2024-12-17 09:09:10|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|2
1734426560000|2024-12-17 09:09:20|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|1
1734426570000|2024-12-17 09:09:30|4189.4|4183.4|4188.9|4182.9|4189.4|4183.4|4188.9|4182.9|1
1734426580000|2024-12-17 09:09:40|4187.9|4181.9|4187.7|4181.7|4187.9|4181.9|4187.7|4181.7|3
1734426590000|2024-12-17 09:09:50|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4188.1|4182.1|1
1734426600000|2024-12-17 09:10:00|||||||||1
1734426610000|2024-12-17 09:10:10|||||||||1
1734426620000|2024-12-17 09:10:20|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.7|4182.7|2
1734426630000|2024-12-17 09:10:30|4188.7|4182.7|4189.9|4183.9|4189.9|4183.9|4188.4|4182.4|1
1734426640000|2024-12-17 09:10:40|4189.7|4183.7|4188.9|4182.9|4189.7|4183.7|4188.7|4182.7|0
1734426650000|2024-12-17 09:10:50|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|83
1734426660000|2024-12-17 09:11:00|4189.9|4183.9|4190.9|4184.9|4190.9|4184.9|4189.9|4183.9|7
1734426670000|2024-12-17 09:11:10|4189.7|4183.7|4189.4|4183.4|4189.7|4183.7|4189.4|4183.4|3
1734426680000|2024-12-17 09:11:20|4188.9|4182.9|4189.4|4183.4|4189.4|4183.4|4188.7|4182.7|3
1734426700000|2024-12-17 09:11:40|||||||||2
1734426710000|2024-12-17 09:11:50|4189.1|4183.1|4188.9|4182.9|4189.1|4183.1|4188.9|4182.9|1
1734426720000|2024-12-17 09:12:00|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.1|4183.1|0
1734426730000|2024-12-17 09:12:10|||||||||2
1734426740000|2024-12-17 09:12:20|4188.9|4182.9|4189.4|4183.4|4189.4|4183.4|4188.9|4182.9|0
1734426750000|2024-12-17 09:12:30|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|0
1734426760000|2024-12-17 09:12:40|||||||||2
1734426770000|2024-12-17 09:12:50|4188.6|4182.6|4188.4|4182.4|4188.6|4182.6|4187.6|4181.6|3
1734426780000|2024-12-17 09:13:00|4188.2|4182.2|4187.9|4181.9|4188.2|4182.2|4187.9|4181.9|1
1734426790000|2024-12-17 09:13:10|||||||||1
1734426810000|2024-12-17 09:13:30|||||||||1
1734426820000|2024-12-17 09:13:40|||||||||2
1734426840000|2024-12-17 09:14:00|||||||||2
1734426850000|2024-12-17 09:14:10|4188.9|4182.9|4188.4|4182.4|4188.9|4182.9|4188.2|4182.2|2
1734426860000|2024-12-17 09:14:20|4188.6|4182.6|4189.9|4183.9|4189.9|4183.9|4188.6|4182.6|16
1734426870000|2024-12-17 09:14:30|||||||||17
1734426880000|2024-12-17 09:14:40|||||||||1
1734426890000|2024-12-17 09:14:50|||||||||1
1734426900000|2024-12-17 09:15:00|4190.2|4184.2|4189.9|4183.9|4190.9|4184.9|4189.9|4183.9|3
1734426910000|2024-12-17 09:15:10|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|6
1734426920000|2024-12-17 09:15:20|4188.9|4182.9|4189.4|4183.4|4189.4|4183.4|4188.7|4182.7|1
1734426930000|2024-12-17 09:15:30|4188.9|4182.9|4190.7|4184.7|4190.7|4184.7|4188.9|4182.9|2
1734426940000|2024-12-17 09:15:40|4190.4|4184.4|4190.9|4184.9|4190.9|4184.9|4190.4|4184.4|0
1734426950000|2024-12-17 09:15:50|||||||||1
1734426960000|2024-12-17 09:16:00|||||||||1
1734426970000|2024-12-17 09:16:10|||||||||1
1734426980000|2024-12-17 09:16:20|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|1
1734426990000|2024-12-17 09:16:30|||||||||1
1734427000000|2024-12-17 09:16:40|4190.9|4184.9|4191.7|4185.7|4191.7|4185.7|4190.9|4184.9|1
1734427020000|2024-12-17 09:17:00|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|1
1734427030000|2024-12-17 09:17:10|||||||||2
1734427050000|2024-12-17 09:17:30|||||||||1
1734427060000|2024-12-17 09:17:40|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|2
1734427080000|2024-12-17 09:18:00|||||||||1
1734427090000|2024-12-17 09:18:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|2
1734427110000|2024-12-17 09:18:30|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|2
1734427120000|2024-12-17 09:18:40|4193.7|4187.7|4193.9|4187.9|4193.9|4187.9|4193.7|4187.7|0
1734427140000|2024-12-17 09:19:00|4193.7|4187.7|4193.4|4187.4|4193.9|4187.9|4193.4|4187.4|5
1734427150000|2024-12-17 09:19:10|4193.7|4187.7|4191.9|4185.9|4193.7|4187.7|4191.9|4185.9|2
1734427160000|2024-12-17 09:19:20|4192.2|4186.2|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|1
1734427170000|2024-12-17 09:19:30|4192.2|4186.2|4191.9|4185.9|4192.2|4186.2|4191.9|4185.9|3
1734427180000|2024-12-17 09:19:40|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|0
1734427190000|2024-12-17 09:19:50|4191.9|4185.9|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|1
1734427200000|2024-12-17 09:20:00|4192.2|4186.2|4192.4|4186.4|4192.4|4186.4|4192.2|4186.2|2
1734427210000|2024-12-17 09:20:10|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|0
1734427220000|2024-12-17 09:20:20|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1734427230000|2024-12-17 09:20:30|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|3
1734427250000|2024-12-17 09:20:50|||||||||2
1734427260000|2024-12-17 09:21:00|||||||||16
1734427280000|2024-12-17 09:21:20|||||||||1
1734427290000|2024-12-17 09:21:30|4191.6|4185.6|4192.9|4186.9|4192.9|4186.9|4191.6|4185.6|2
1734427300000|2024-12-17 09:21:40|||||||||1
1734427310000|2024-12-17 09:21:50|||||||||1
1734427320000|2024-12-17 09:22:00|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|3
1734427330000|2024-12-17 09:22:10|4193.9|4187.9|4196.9|4190.9|4196.9|4190.9|4193.9|4187.9|7
1734427340000|2024-12-17 09:22:20|4196.2|4190.2|4195.9|4189.9|4196.2|4190.2|4195.9|4189.9|2
1734427350000|2024-12-17 09:22:30|4195.7|4189.7|4195.4|4189.4|4195.7|4189.7|4195.4|4189.4|3
1734427370000|2024-12-17 09:22:50|4195.2|4189.2|4194.9|4188.9|4195.2|4189.2|4194.9|4188.9|1
1734427380000|2024-12-17 09:23:00|4195.2|4189.2|4194.9|4188.9|4195.2|4189.2|4194.9|4188.9|1
1734427390000|2024-12-17 09:23:10|4194.4|4188.4|4194.7|4188.7|4194.7|4188.7|4194.4|4188.4|1
1734427400000|2024-12-17 09:23:20|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|4194.4|4188.4|2
1734427410000|2024-12-17 09:23:30|||||||||1
1734427430000|2024-12-17 09:23:50|||||||||1
1734427440000|2024-12-17 09:24:00|||||||||1
1734427460000|2024-12-17 09:24:20|||||||||2
1734427470000|2024-12-17 09:24:30|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|0
1734427480000|2024-12-17 09:24:40|4194.4|4188.4|4194.9|4188.9|4194.9|4188.9|4194.4|4188.4|1
1734427490000|2024-12-17 09:24:50|||||||||1
1734427500000|2024-12-17 09:25:00|4195.4|4189.4|4199.4|4193.4|4199.4|4193.4|4195.4|4189.4|7
1734427510000|2024-12-17 09:25:10|4199.6|4193.6|4199.9|4193.9|4199.9|4193.9|4199.6|4193.6|2
1734427520000|2024-12-17 09:25:20|||||||||1
1734427530000|2024-12-17 09:25:30|4201.2|4195.2|4200.4|4194.4|4201.2|4195.2|4200.4|4194.4|7
1734427540000|2024-12-17 09:25:40|4199.9|4193.9|4200.4|4194.4|4200.4|4194.4|4199.9|4193.9|1
1734427550000|2024-12-17 09:25:50|4199.9|4193.9|4200.9|4194.9|4200.9|4194.9|4199.9|4193.9|1
1734427560000|2024-12-17 09:26:00|4200.4|4194.4|4202.2|4196.2|4202.2|4196.2|4200.4|4194.4|3
1734427570000|2024-12-17 09:26:10|||||||||1
1734427580000|2024-12-17 09:26:20|4202.6|4196.6|4202.7|4196.7|4203.1|4197.1|4202.6|4196.6|2
1734427590000|2024-12-17 09:26:30|4202.9|4196.9|4204.2|4198.2|4204.2|4198.2|4202.9|4196.9|3
1734427600000|2024-12-17 09:26:40|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|1
1734427610000|2024-12-17 09:26:50|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|2
1734427620000|2024-12-17 09:27:00|4201.4|4195.4|4200.9|4194.9|4201.4|4195.4|4200.9|4194.9|3
1734427630000|2024-12-17 09:27:10|4201.2|4195.2|4201.7|4195.7|4201.7|4195.7|4201.2|4195.2|0
1734427640000|2024-12-17 09:27:20|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.2|4195.2|1
1734427650000|2024-12-17 09:27:30|||||||||1
1734427660000|2024-12-17 09:27:40|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4200.9|4194.9|0
1734427670000|2024-12-17 09:27:50|4200.9|4194.9|4201.2|4195.2|4201.2|4195.2|4200.4|4194.4|2
1734427680000|2024-12-17 09:28:00|4200.7|4194.7|4200.4|4194.4|4201.1|4195.1|4200.4|4194.4|2
1734427690000|2024-12-17 09:28:10|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|0
1734427700000|2024-12-17 09:28:20|4200.4|4194.4|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|0
1734427710000|2024-12-17 09:28:30|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|2
1734427720000|2024-12-17 09:28:40|4199.9|4193.9|4199.7|4193.7|4199.9|4193.9|4199.7|4193.7|2
1734427730000|2024-12-17 09:28:50|4199.9|4193.9|4200.2|4194.2|4200.2|4194.2|4199.9|4193.9|0
1734427750000|2024-12-17 09:29:10|4199.7|4193.7|4199.2|4193.2|4199.7|4193.7|4198.4|4192.4|2
1734427760000|2024-12-17 09:29:20|4199.1|4193.1|4199.2|4193.2|4199.2|4193.2|4199.1|4193.1|0
1734427770000|2024-12-17 09:29:30|4199.1|4193.1|4198.7|4192.7|4199.1|4193.1|4198.7|4192.7|0
1734427780000|2024-12-17 09:29:40|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|1
1734427790000|2024-12-17 09:29:50|4199.1|4193.1|4199.2|4193.2|4199.2|4193.2|4199.1|4193.1|2
1734427800000|2024-12-17 09:30:00|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|2
1734427810000|2024-12-17 09:30:10|4199.7|4193.7|4199.4|4193.4|4199.7|4193.7|4199.4|4193.4|0
1734427820000|2024-12-17 09:30:20|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1734427830000|2024-12-17 09:30:30|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1734427840000|2024-12-17 09:30:40|4199.7|4193.7|4199.4|4193.4|4199.7|4193.7|4199.4|4193.4|2
1734427870000|2024-12-17 09:31:10|4199.1|4193.1|4198.4|4192.4|4199.1|4193.1|4198.4|4192.4|0
1734427880000|2024-12-17 09:31:20|||||||||1
1734427890000|2024-12-17 09:31:30|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|0
1734427930000|2024-12-17 09:32:10|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|3
1734427940000|2024-12-17 09:32:20|||||||||1
1734427970000|2024-12-17 09:32:50|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.4|4191.4|0
1734427980000|2024-12-17 09:33:00|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.4|4191.4|2
1734427990000|2024-12-17 09:33:10|4198.4|4192.4|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|1
1734428000000|2024-12-17 09:33:20|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1734428010000|2024-12-17 09:33:30|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1734428020000|2024-12-17 09:33:40|4201.1|4195.1|4202.4|4196.4|4202.4|4196.4|4201.1|4195.1|0
1734428030000|2024-12-17 09:33:50|4202.7|4196.7|4202.4|4196.4|4202.7|4196.7|4202.4|4196.4|0
1734428050000|2024-12-17 09:34:10|4202.9|4196.9|4202.4|4196.4|4202.9|4196.9|4202.4|4196.4|1
1734428060000|2024-12-17 09:34:20|4202.9|4196.9|4202.4|4196.4|4202.9|4196.9|4202.4|4196.4|0
1734428070000|2024-12-17 09:34:30|||||||||1
1734428090000|2024-12-17 09:34:50|4201.9|4195.9|4201.9|4195.9|4202.4|4196.4|4201.9|4195.9|0
1734428100000|2024-12-17 09:35:00|4201.7|4195.7|4201.4|4195.4|4201.7|4195.7|4201.4|4195.4|2
1734428120000|2024-12-17 09:35:20|4201.6|4195.6|4201.7|4195.7|4201.9|4195.9|4201.6|4195.6|0
1734428130000|2024-12-17 09:35:30|4201.4|4195.4|4202.4|4196.4|4202.4|4196.4|4201.4|4195.4|0
1734428140000|2024-12-17 09:35:40|4201.9|4195.9|4201.7|4195.7|4201.9|4195.9|4201.7|4195.7|0
1734428150000|2024-12-17 09:35:50|4202.1|4196.1|4201.9|4195.9|4202.1|4196.1|4201.9|4195.9|0
1734428160000|2024-12-17 09:36:00|4201.4|4195.4|4201.4|4195.4|4202.2|4196.2|4201.4|4195.4|2
1734428170000|2024-12-17 09:36:10|4201.2|4195.2|4200.9|4194.9|4201.2|4195.2|4200.9|4194.9|0
1734428200000|2024-12-17 09:36:40|4199.9|4193.9|4198.7|4192.7|4199.9|4193.9|4198.7|4192.7|3
1734428210000|2024-12-17 09:36:50|4197.9|4191.9|4197.9|4191.9|4198.4|4192.4|4197.9|4191.9|1
1734428240000|2024-12-17 09:37:20|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|0
1734428250000|2024-12-17 09:37:30|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1734428260000|2024-12-17 09:37:40|4199.4|4193.4|4199.4|4193.4|4199.4|4193.4|4199.2|4193.2|1
1734428280000|2024-12-17 09:38:00|4199.2|4193.2|4198.9|4192.9|4199.2|4193.2|4198.9|4192.9|0
1734428300000|2024-12-17 09:38:20|4198.6|4192.6|4198.4|4192.4|4198.6|4192.6|4198.4|4192.4|1
1734428310000|2024-12-17 09:38:30|4198.2|4192.2|4197.9|4191.9|4198.2|4192.2|4197.9|4191.9|0
1734428320000|2024-12-17 09:38:40|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1734428340000|2024-12-17 09:39:00|4199.1|4193.1|4200.2|4194.2|4200.2|4194.2|4199.1|4193.1|1
1734428360000|2024-12-17 09:39:20|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.4|4193.4|0
1734428370000|2024-12-17 09:39:30|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1734428380000|2024-12-17 09:39:40|4199.2|4193.2|4198.9|4192.9|4199.2|4193.2|4198.9|4192.9|1
1734428390000|2024-12-17 09:39:50|4199.2|4193.2|4198.9|4192.9|4199.2|4193.2|4198.9|4192.9|0
1734428400000|2024-12-17 09:40:00|4199.2|4193.2|4198.9|4192.9|4199.2|4193.2|4198.9|4192.9|0
1734428410000|2024-12-17 09:40:10|4199.2|4193.2|4199.4|4193.4|4199.9|4193.9|4199.2|4193.2|3
1734428430000|2024-12-17 09:40:30|4199.6|4193.6|4200.4|4194.4|4200.4|4194.4|4199.6|4193.6|0
1734428440000|2024-12-17 09:40:40|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|0
1734428460000|2024-12-17 09:41:00|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|3
1734428470000|2024-12-17 09:41:10|4200.2|4194.2|4199.9|4193.9|4200.2|4194.2|4199.9|4193.9|0
1734428480000|2024-12-17 09:41:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|2
1734428550000|2024-12-17 09:42:30|4199.3|4193.3|4199.4|4193.4|4199.4|4193.4|4199.3|4193.3|0
1734428560000|2024-12-17 09:42:40|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|0
1734428570000|2024-12-17 09:42:50|4199.3|4193.3|4198.9|4192.9|4199.3|4193.3|4198.9|4192.9|0
1734428580000|2024-12-17 09:43:00|4199.3|4193.3|4198.9|4192.9|4199.3|4193.3|4198.9|4192.9|0
1734428590000|2024-12-17 09:43:10|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|4199.3|4193.3|0
1734428600000|2024-12-17 09:43:20|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|1
1734428640000|2024-12-17 09:44:00|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4199.4|4193.4|17
1734428650000|2024-12-17 09:44:10|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|1
1734428660000|2024-12-17 09:44:20|4199.4|4193.4|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|0
1734428670000|2024-12-17 09:44:30|4199.1|4193.1|4199.4|4193.4|4199.4|4193.4|4199.1|4193.1|0
1734428680000|2024-12-17 09:44:40|4199.6|4193.6|4199.4|4193.4|4199.8|4193.8|4199.4|4193.4|0
1734428690000|2024-12-17 09:44:50|4199.3|4193.3|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|0
1734428700000|2024-12-17 09:45:00|4199.3|4193.3|4199.3|4193.3|4199.4|4193.4|4198.9|4192.9|0
1734428710000|2024-12-17 09:45:10|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1734428730000|2024-12-17 09:45:30|4199.4|4193.4|4204.3|4198.3|4204.3|4198.3|4199.4|4193.4|2
1734428740000|2024-12-17 09:45:40|4204.4|4198.4|4205.4|4199.4|4205.4|4199.4|4204.4|4198.4|4
1734428750000|2024-12-17 09:45:50|4205.3|4199.3|4205.3|4199.3|4205.4|4199.4|4204.9|4198.9|0
1734428760000|2024-12-17 09:46:00|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|1
1734428770000|2024-12-17 09:46:10|4206.1|4200.1|4207.3|4201.3|4207.3|4201.3|4205.9|4199.9|2
1734428780000|2024-12-17 09:46:20|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|2
1734428790000|2024-12-17 09:46:30|4206.3|4200.3|4207.3|4201.3|4207.3|4201.3|4206.3|4200.3|1
1734428800000|2024-12-17 09:46:40|||||||||1
1734428810000|2024-12-17 09:46:50|4206.9|4200.9|4206.3|4200.3|4206.9|4200.9|4206.3|4200.3|2
1734428820000|2024-12-17 09:47:00|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.3|4200.3|2
1734428840000|2024-12-17 09:47:20|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|0
1734428850000|2024-12-17 09:47:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1734428870000|2024-12-17 09:47:50|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1734428880000|2024-12-17 09:48:00|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|4208.3|4202.3|2
1734428900000|2024-12-17 09:48:20|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|0
1734428920000|2024-12-17 09:48:40|4208.6|4202.6|4209.3|4203.3|4209.3|4203.3|4208.6|4202.6|1
1734428930000|2024-12-17 09:48:50|4209.6|4203.6|4208.9|4202.9|4209.6|4203.6|4208.9|4202.9|2
1734428940000|2024-12-17 09:49:00|4209.3|4203.3|4210.4|4204.4|4210.9|4204.9|4209.3|4203.3|3
1734428950000|2024-12-17 09:49:10|4210.3|4204.3|4209.9|4203.9|4210.3|4204.3|4209.3|4203.3|4
1734428960000|2024-12-17 09:49:20|4210.3|4204.3|4209.1|4203.1|4210.4|4204.4|4208.9|4202.9|9
1734428980000|2024-12-17 09:49:40|4208.9|4202.9|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|0
1734429000000|2024-12-17 09:50:00|4208.8|4202.8|4209.1|4203.1|4209.1|4203.1|4208.8|4202.8|1
1734429010000|2024-12-17 09:50:10|||||||||1
1734429020000|2024-12-17 09:50:20|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|0
1734429030000|2024-12-17 09:50:30|4207.4|4201.4|4207.6|4201.6|4207.6|4201.6|4206.6|4200.6|5
1734429040000|2024-12-17 09:50:40|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|0
1734429060000|2024-12-17 09:51:00|4206.6|4200.6|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|81
1734429070000|2024-12-17 09:51:10|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|0
1734429090000|2024-12-17 09:51:30|4208.6|4202.6|4210.1|4204.1|4210.1|4204.1|4208.6|4202.6|2
1734429100000|2024-12-17 09:51:40|4210.4|4204.4|4210.6|4204.6|4210.6|4204.6|4210.4|4204.4|0
1734429120000|2024-12-17 09:52:00|4210.4|4204.4|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|3
1734429150000|2024-12-17 09:52:30|4209.9|4203.9|4209.9|4203.9|4209.9|4203.9|4209.6|4203.6|0
1734429160000|2024-12-17 09:52:40|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|4209.6|4203.6|1
1734429170000|2024-12-17 09:52:50|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4208.6|4202.6|4
1734429180000|2024-12-17 09:53:00|4209.4|4203.4|4209.1|4203.1|4209.4|4203.4|4209.1|4203.1|1
1734429190000|2024-12-17 09:53:10|4208.9|4202.9|4208.8|4202.8|4208.9|4202.9|4208.8|4202.8|1
1734429200000|2024-12-17 09:53:20|4208.4|4202.4|4206.4|4200.4|4208.4|4202.4|4206.4|4200.4|1
1734429210000|2024-12-17 09:53:30|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|0
1734429220000|2024-12-17 09:53:40|4206.4|4200.4|4207.9|4201.9|4207.9|4201.9|4206.3|4200.3|3
1734429230000|2024-12-17 09:53:50|4207.8|4201.8|4206.1|4200.1|4207.9|4201.9|4205.1|4199.1|2
1734429240000|2024-12-17 09:54:00|4205.6|4199.6|4206.1|4200.1|4206.1|4200.1|4205.1|4199.1|0
1734429250000|2024-12-17 09:54:10|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|1
1734429260000|2024-12-17 09:54:20|4206.9|4200.9|4208.1|4202.1|4208.1|4202.1|4206.8|4200.8|0
1734429280000|2024-12-17 09:54:40|||||||||1
1734429290000|2024-12-17 09:54:50|4207.9|4201.9|4207.1|4201.1|4207.9|4201.9|4207.1|4201.1|0
1734429320000|2024-12-17 09:55:20|4206.9|4200.9|4205.8|4199.8|4206.9|4200.9|4205.8|4199.8|1
1734429330000|2024-12-17 09:55:30|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|1
1734429340000|2024-12-17 09:55:40|4206.8|4200.8|4206.8|4200.8|4207.1|4201.1|4206.8|4200.8|1
1734429350000|2024-12-17 09:55:50|4206.1|4200.1|4205.4|4199.4|4206.1|4200.1|4205.1|4199.1|1
1734429360000|2024-12-17 09:56:00|4205.1|4199.1|4204.8|4198.8|4205.1|4199.1|4204.8|4198.8|0
1734429370000|2024-12-17 09:56:10|4204.4|4198.4|4203.4|4197.4|4204.4|4198.4|4203.4|4197.4|0
1734429390000|2024-12-17 09:56:30|4203.1|4197.1|4202.9|4196.9|4203.1|4197.1|4202.8|4196.8|1
1734429400000|2024-12-17 09:56:40|4202.8|4196.8|4202.4|4196.4|4202.8|4196.8|4202.3|4196.3|1
1734429410000|2024-12-17 09:56:50|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|0
1734429420000|2024-12-17 09:57:00|4202.9|4196.9|4203.1|4197.1|4203.1|4197.1|4202.8|4196.8|0
1734429430000|2024-12-17 09:57:10|4203.4|4197.4|4203.1|4197.1|4203.6|4197.6|4202.8|4196.8|0
1734429440000|2024-12-17 09:57:20|4202.8|4196.8|4202.8|4196.8|4203.1|4197.1|4202.4|4196.4|1
1734429450000|2024-12-17 09:57:30|4202.9|4196.9|4201.6|4195.6|4203.1|4197.1|4201.6|4195.6|2
1734429460000|2024-12-17 09:57:40|4201.4|4195.4|4201.1|4195.1|4201.4|4195.4|4201.1|4195.1|2
1734429470000|2024-12-17 09:57:50|4200.9|4194.9|4201.1|4195.1|4201.8|4195.8|4200.9|4194.9|0
1734429480000|2024-12-17 09:58:00|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.4|4195.4|0
1734429490000|2024-12-17 09:58:10|4201.8|4195.8|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|1
1734429500000|2024-12-17 09:58:20|4201.6|4195.6|4202.1|4196.1|4202.1|4196.1|4201.1|4195.1|0
1734429510000|2024-12-17 09:58:30|4202.4|4196.4|4202.6|4196.6|4202.6|4196.6|4202.4|4196.4|0
1734429520000|2024-12-17 09:58:40|4202.4|4196.4|4203.1|4197.1|4203.1|4197.1|4202.4|4196.4|0
1734429530000|2024-12-17 09:58:50|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|0
1734429540000|2024-12-17 09:59:00|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|1
1734429550000|2024-12-17 09:59:10|4202.8|4196.8|4202.6|4196.6|4203.1|4197.1|4202.1|4196.1|1
1734429560000|2024-12-17 09:59:20|4202.4|4196.4|4203.1|4197.1|4203.1|4197.1|4202.1|4196.1|0
1734429570000|2024-12-17 09:59:30|4202.6|4196.6|4203.1|4197.1|4203.1|4197.1|4202.1|4196.1|0
1734429590000|2024-12-17 09:59:50|4202.9|4196.9|4202.8|4196.8|4203.1|4197.1|4202.1|4196.1|0
1734429600000|2024-12-17 10:00:00|4202.4|4196.4|4202.4|4196.4|4203.1|4197.1|4202.1|4196.1|1
1734429610000|2024-12-17 10:00:10|4202.9|4196.9|4202.4|4196.4|4203.1|4197.1|4202.4|4196.4|0
1734429620000|2024-12-17 10:00:20|4202.8|4196.8|4203.1|4197.1|4203.1|4197.1|4202.8|4196.8|0
1734429630000|2024-12-17 10:00:30|4203.4|4197.4|4203.1|4197.1|4203.4|4197.4|4203.1|4197.1|0
1734429640000|2024-12-17 10:00:40|4202.9|4196.9|4202.9|4196.9|4203.1|4197.1|4202.9|4196.9|2
1734429660000|2024-12-17 10:01:00|4203.1|4197.1|4203.4|4197.4|4203.4|4197.4|4203.1|4197.1|1
1734429680000|2024-12-17 10:01:20|4204.1|4198.1|4204.1|4198.1|4204.4|4198.4|4204.1|4198.1|0
1734429710000|2024-12-17 10:01:50|4204.6|4198.6|4204.4|4198.4|4204.6|4198.6|4204.4|4198.4|1
1734429740000|2024-12-17 10:02:20|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|1
1734429760000|2024-12-17 10:02:40|4204.6|4198.6|4204.4|4198.4|4204.6|4198.6|4204.4|4198.4|1
1734429780000|2024-12-17 10:03:00|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4203.9|4197.9|0
1734429790000|2024-12-17 10:03:10|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1734429820000|2024-12-17 10:03:40|||||||||1
1734429830000|2024-12-17 10:03:50|4202.9|4196.9|4203.1|4197.1|4203.1|4197.1|4202.6|4196.6|4
1734429860000|2024-12-17 10:04:20|4202.9|4196.9|4202.9|4196.9|4203.1|4197.1|4202.9|4196.9|0
1734429870000|2024-12-17 10:04:30|4203.1|4197.1|4204.6|4198.6|4204.6|4198.6|4203.1|4197.1|1
1734429880000|2024-12-17 10:04:40|4203.9|4197.9|4203.8|4197.8|4203.9|4197.9|4203.3|4197.3|430
1734429890000|2024-12-17 10:04:50|4204.1|4198.1|4204.4|4198.4|4204.4|4198.4|4204.1|4198.1|1
1734429900000|2024-12-17 10:05:00|||||||||1
1734429920000|2024-12-17 10:05:20|4205.8|4199.8|4206.1|4200.1|4206.1|4200.1|4205.8|4199.8|1
1734429930000|2024-12-17 10:05:30|4206.4|4200.4|4206.1|4200.1|4206.4|4200.4|4206.1|4200.1|1
1734429950000|2024-12-17 10:05:50|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|0
1734429960000|2024-12-17 10:06:00|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.1|4200.1|1
1734429970000|2024-12-17 10:06:10|4206.1|4200.1|4207.6|4201.6|4207.6|4201.6|4206.1|4200.1|0
1734429980000|2024-12-17 10:06:20|4208.1|4202.1|4208.3|4202.3|4208.3|4202.3|4208.1|4202.1|1
1734429990000|2024-12-17 10:06:30|4207.1|4201.1|4206.9|4200.9|4207.1|4201.1|4206.9|4200.9|1
1734430010000|2024-12-17 10:06:50|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|0
1734430020000|2024-12-17 10:07:00|4206.3|4200.3|4205.9|4199.9|4206.3|4200.3|4205.9|4199.9|3
1734430030000|2024-12-17 10:07:10|4206.1|4200.1|4206.1|4200.1|4206.4|4200.4|4206.1|4200.1|2
1734430040000|2024-12-17 10:07:20|4205.9|4199.9|4205.1|4199.1|4205.9|4199.9|4205.1|4199.1|1
1734430050000|2024-12-17 10:07:30|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|0
1734430090000|2024-12-17 10:08:10|4204.1|4198.1|4204.8|4198.8|4204.8|4198.8|4204.1|4198.1|2
1734430100000|2024-12-17 10:08:20|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|0
1734430110000|2024-12-17 10:08:30|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|0
1734430120000|2024-12-17 10:08:40|4204.1|4198.1|4203.9|4197.9|4204.1|4198.1|4203.9|4197.9|1
1734430140000|2024-12-17 10:09:00|||||||||1
1734430160000|2024-12-17 10:09:20|4203.8|4197.8|4203.4|4197.4|4203.8|4197.8|4203.1|4197.1|1
1734430170000|2024-12-17 10:09:30|4203.3|4197.3|4202.9|4196.9|4203.3|4197.3|4202.9|4196.9|0
1734430190000|2024-12-17 10:09:50|4203.4|4197.4|4203.4|4197.4|4203.8|4197.8|4203.4|4197.4|2
1734430200000|2024-12-17 10:10:00|4203.8|4197.8|4203.4|4197.4|4203.8|4197.8|4203.4|4197.4|0
1734430220000|2024-12-17 10:10:20|4203.8|4197.8|4204.1|4198.1|4204.4|4198.4|4203.8|4197.8|1
1734430250000|2024-12-17 10:10:50|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|1
1734430300000|2024-12-17 10:11:40|4203.6|4197.6|4202.9|4196.9|4203.6|4197.6|4202.9|4196.9|1
1734430310000|2024-12-17 10:11:50|||||||||1
1734430340000|2024-12-17 10:12:20|4201.9|4195.9|4201.9|4195.9|4202.1|4196.1|4201.9|4195.9|1
1734430350000|2024-12-17 10:12:30|||||||||1
1734430360000|2024-12-17 10:12:40|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|0
1734430370000|2024-12-17 10:12:50|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|0
1734430390000|2024-12-17 10:13:10|4202.1|4196.1|4201.9|4195.9|4202.1|4196.1|4201.9|4195.9|0
1734430400000|2024-12-17 10:13:20|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|0
1734430410000|2024-12-17 10:13:30|||||||||2
1734430420000|2024-12-17 10:13:40|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|0
1734430460000|2024-12-17 10:14:20|||||||||1
1734430480000|2024-12-17 10:14:40|4201.6|4195.6|4201.9|4195.9|4201.9|4195.9|4201.6|4195.6|1
1734430500000|2024-12-17 10:15:00|4202.1|4196.1|4202.6|4196.6|4202.6|4196.6|4202.1|4196.1|0
1734430510000|2024-12-17 10:15:10|||||||||1
1734430520000|2024-12-17 10:15:20|4202.4|4196.4|4202.6|4196.6|4202.6|4196.6|4202.4|4196.4|1
1734430540000|2024-12-17 10:15:40|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|4202.4|4196.4|1
1734430550000|2024-12-17 10:15:50|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|0
1734430570000|2024-12-17 10:16:10|||||||||1
1734430600000|2024-12-17 10:16:40|||||||||1
1734430610000|2024-12-17 10:16:50|4202.9|4196.9|4203.6|4197.6|4203.6|4197.6|4202.9|4196.9|2
1734430620000|2024-12-17 10:17:00|||||||||1
1734430630000|2024-12-17 10:17:10|4203.4|4197.4|4203.1|4197.1|4203.4|4197.4|4203.1|4197.1|1
1734430640000|2024-12-17 10:17:20|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|0
1734430650000|2024-12-17 10:17:30|4203.6|4197.6|4203.4|4197.4|4203.6|4197.6|4203.4|4197.4|0
1734430660000|2024-12-17 10:17:40|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|1
1734430670000|2024-12-17 10:17:50|4202.9|4196.9|4202.6|4196.6|4202.9|4196.9|4202.6|4196.6|0
1734430680000|2024-12-17 10:18:00|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|1
1734430690000|2024-12-17 10:18:10|||||||||1
1734430700000|2024-12-17 10:18:20|4203.3|4197.3|4203.4|4197.4|4203.4|4197.4|4203.3|4197.3|3
1734430710000|2024-12-17 10:18:30|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|0
1734430720000|2024-12-17 10:18:40|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|4203.4|4197.4|0
1734430730000|2024-12-17 10:18:50|||||||||1
1734430740000|2024-12-17 10:19:00|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|0
1734430750000|2024-12-17 10:19:10|4204.8|4198.8|4205.1|4199.1|4205.4|4199.4|4204.8|4198.8|0
1734430760000|2024-12-17 10:19:20|4204.9|4198.9|4204.6|4198.6|4205.4|4199.4|4204.6|4198.6|0
1734430790000|2024-12-17 10:19:50|||||||||2
1734430800000|2024-12-17 10:20:00|||||||||1
1734430810000|2024-12-17 10:20:10|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|4204.1|4198.1|1
1734430820000|2024-12-17 10:20:20|4203.9|4197.9|4204.6|4198.6|4204.6|4198.6|4203.6|4197.6|2
1734430830000|2024-12-17 10:20:30|4204.1|4198.1|4203.1|4197.1|4204.1|4198.1|4203.1|4197.1|7
1734430840000|2024-12-17 10:20:40|4203.4|4197.4|4204.4|4198.4|4204.4|4198.4|4203.4|4197.4|2
1734430850000|2024-12-17 10:20:50|||||||||1
1734430860000|2024-12-17 10:21:00|4204.5|4198.5|4204.6|4198.6|4205.8|4199.8|4204.5|4198.5|3
1734430870000|2024-12-17 10:21:10|4205|4199|4205|4199|4205.1|4199.1|4205|4199|1
1734430880000|2024-12-17 10:21:20|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|4204.5|4198.5|1
1734430890000|2024-12-17 10:21:30|||||||||2
1734430900000|2024-12-17 10:21:40|||||||||1
1734430910000|2024-12-17 10:21:50|||||||||1
1734430940000|2024-12-17 10:22:20|4204.3|4198.3|4203.6|4197.6|4204.3|4198.3|4203.6|4197.6|1
1734430950000|2024-12-17 10:22:30|||||||||1
1734430960000|2024-12-17 10:22:40|4203.5|4197.5|4202.6|4196.6|4203.5|4197.5|4202.6|4196.6|2
1734430970000|2024-12-17 10:22:50|4201.8|4195.8|4201.5|4195.5|4201.8|4195.8|4201.5|4195.5|1
1734430980000|2024-12-17 10:23:00|4201.6|4195.6|4202.8|4196.8|4203.1|4197.1|4201.6|4195.6|2
1734430990000|2024-12-17 10:23:10|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|2
1734431000000|2024-12-17 10:23:20|4202.6|4196.6|4204|4198|4204.5|4198.5|4202.6|4196.6|6
1734431020000|2024-12-17 10:23:40|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|0
1734431030000|2024-12-17 10:23:50|4204.6|4198.6|4203|4197|4204.6|4198.6|4203|4197|3
1734431040000|2024-12-17 10:24:00|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203|4197|0
1734431050000|2024-12-17 10:24:10|4203.5|4197.5|4203|4197|4204.1|4198.1|4203|4197|2
1734431060000|2024-12-17 10:24:20|||||||||1
1734431070000|2024-12-17 10:24:30|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.5|4196.5|0
1734431080000|2024-12-17 10:24:40|||||||||1
1734431090000|2024-12-17 10:24:50|||||||||1
1734431100000|2024-12-17 10:25:00|4202.5|4196.5|4202.1|4196.1|4202.5|4196.5|4202.1|4196.1|0
1734431110000|2024-12-17 10:25:10|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|0
1734431120000|2024-12-17 10:25:20|4202.1|4196.1|4202|4196|4202.1|4196.1|4202|4196|2
1734431130000|2024-12-17 10:25:30|4202.3|4196.3|4202|4196|4202.3|4196.3|4202|4196|0
1734431140000|2024-12-17 10:25:40|4201.8|4195.8|4203.1|4197.1|4203.1|4197.1|4201.8|4195.8|4
1734431150000|2024-12-17 10:25:50|4202.8|4196.8|4202.1|4196.1|4202.8|4196.8|4202.1|4196.1|0
1734431170000|2024-12-17 10:26:10|4202.5|4196.5|4202.1|4196.1|4202.8|4196.8|4202.1|4196.1|2
1734431180000|2024-12-17 10:26:20|||||||||1
1734431190000|2024-12-17 10:26:30|4202.8|4196.8|4202.5|4196.5|4202.8|4196.8|4202.1|4196.1|0
1734431200000|2024-12-17 10:26:40|4202.8|4196.8|4202|4196|4202.8|4196.8|4202|4196|0
1734431210000|2024-12-17 10:26:50|||||||||1
1734431260000|2024-12-17 10:27:40|||||||||2
1734431270000|2024-12-17 10:27:50|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1734431280000|2024-12-17 10:28:00|4202|4196|4202.3|4196.3|4202.3|4196.3|4202|4196|1
1734431290000|2024-12-17 10:28:10|4202|4196|4202|4196|4202|4196|4202|4196|0
1734431300000|2024-12-17 10:28:20|4202.3|4196.3|4203|4197|4203.1|4197.1|4202.3|4196.3|3
1734431310000|2024-12-17 10:28:30|||||||||1
1734431340000|2024-12-17 10:29:00|4202.8|4196.8|4202.5|4196.5|4202.8|4196.8|4202.5|4196.5|0
1734431350000|2024-12-17 10:29:10|4202.6|4196.6|4203|4197|4203|4197|4202.6|4196.6|1
1734431370000|2024-12-17 10:29:30|||||||||1
1734431380000|2024-12-17 10:29:40|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|1
1734431390000|2024-12-17 10:29:50|4203|4197|4203|4197|4203|4197|4203|4197|1
1734431400000|2024-12-17 10:30:00|4203.3|4197.3|4203|4197|4203.3|4197.3|4203|4197|0
1734431410000|2024-12-17 10:30:10|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1734431420000|2024-12-17 10:30:20|4203.1|4197.1|4203.5|4197.5|4203.8|4197.8|4203.1|4197.1|4
1734431430000|2024-12-17 10:30:30|4203.8|4197.8|4202.5|4196.5|4203.8|4197.8|4202.5|4196.5|1
1734431440000|2024-12-17 10:30:40|||||||||3
1734431460000|2024-12-17 10:31:00|4202|4196|4202|4196|4202|4196|4202|4196|0
1734431470000|2024-12-17 10:31:10|||||||||1
1734431480000|2024-12-17 10:31:20|||||||||1
1734431500000|2024-12-17 10:31:40|4202.3|4196.3|4202|4196|4202.3|4196.3|4202|4196|0
1734431510000|2024-12-17 10:31:50|4202.3|4196.3|4202|4196|4202.3|4196.3|4202|4196|0
1734431520000|2024-12-17 10:32:00|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1734431530000|2024-12-17 10:32:10|4202|4196|4202.3|4196.3|4202.3|4196.3|4202|4196|2
1734431550000|2024-12-17 10:32:30|4203.5|4197.5|4203|4197|4203.5|4197.5|4203|4197|3
1734431560000|2024-12-17 10:32:40|4202.5|4196.5|4202.8|4196.8|4202.8|4196.8|4202.5|4196.5|1
1734431570000|2024-12-17 10:32:50|4203|4197|4203|4197|4203|4197|4203|4197|2
1734431580000|2024-12-17 10:33:00|4203.3|4197.3|4203|4197|4203.3|4197.3|4203|4197|1
1734431600000|2024-12-17 10:33:20|4201.8|4195.8|4201.5|4195.5|4201.8|4195.8|4201.5|4195.5|3
1734431610000|2024-12-17 10:33:30|4201.1|4195.1|4201.5|4195.5|4201.5|4195.5|4201.1|4195.1|0
1734431620000|2024-12-17 10:33:40|||||||||1
1734431640000|2024-12-17 10:34:00|4202.3|4196.3|4202.3|4196.3|4202.8|4196.8|4202.3|4196.3|1
1734431650000|2024-12-17 10:34:10|4203.5|4197.5|4203|4197|4203.5|4197.5|4203|4197|5
1734431660000|2024-12-17 10:34:20|||||||||1
1734431680000|2024-12-17 10:34:40|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1734431690000|2024-12-17 10:34:50|||||||||1
1734431730000|2024-12-17 10:35:30|||||||||1
1734431760000|2024-12-17 10:36:00|||||||||3
1734431770000|2024-12-17 10:36:10|4203|4197|4203|4197|4203|4197|4202.5|4196.5|4
1734431780000|2024-12-17 10:36:20|4203.3|4197.3|4203|4197|4203.5|4197.5|4203|4197|2
1734431790000|2024-12-17 10:36:30|4202.8|4196.8|4202.8|4196.8|4202.8|4196.8|4202.5|4196.5|0
1734431800000|2024-12-17 10:36:40|4203|4197|4203|4197|4203|4197|4203|4197|1
1734431820000|2024-12-17 10:37:00|||||||||3
1734431830000|2024-12-17 10:37:10|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|0
1734431840000|2024-12-17 10:37:20|4203|4197|4203|4197|4203|4197|4203|4197|0
1734431850000|2024-12-17 10:37:30|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|1
1734431860000|2024-12-17 10:37:40|||||||||2
1734431870000|2024-12-17 10:37:50|||||||||1
1734431910000|2024-12-17 10:38:30|||||||||2
1734431920000|2024-12-17 10:38:40|4203.6|4197.6|4205.3|4199.3|4205.5|4199.5|4203.6|4197.6|10
1734431950000|2024-12-17 10:39:10|||||||||3
1734431960000|2024-12-17 10:39:20|4206.5|4200.5|4207.5|4201.5|4207.5|4201.5|4206.5|4200.5|2
1734431970000|2024-12-17 10:39:30|4207.8|4201.8|4208|4202|4208|4202|4207.8|4201.8|0
1734431990000|2024-12-17 10:39:50|||||||||1
1734432000000|2024-12-17 10:40:00|4208.3|4202.3|4207.5|4201.5|4208.3|4202.3|4207.5|4201.5|5
1734432010000|2024-12-17 10:40:10|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|4207.3|4201.3|1
1734432020000|2024-12-17 10:40:20|4207|4201|4206.5|4200.5|4207|4201|4206.5|4200.5|1
1734432030000|2024-12-17 10:40:30|4206|4200|4205.8|4199.8|4206|4200|4205.5|4199.5|5
1734432040000|2024-12-17 10:40:40|4206|4200|4206|4200|4206|4200|4205.8|4199.8|0
1734432050000|2024-12-17 10:40:50|4205.8|4199.8|4205.1|4199.1|4205.8|4199.8|4205.1|4199.1|1
1734432060000|2024-12-17 10:41:00|4205.5|4199.5|4205|4199|4205.5|4199.5|4205|4199|0
1734432080000|2024-12-17 10:41:20|||||||||1
1734432100000|2024-12-17 10:41:40|4205.5|4199.5|4205.1|4199.1|4205.5|4199.5|4205.1|4199.1|3
1734432120000|2024-12-17 10:42:00|4205.5|4199.5|4205.6|4199.6|4205.6|4199.6|4205.5|4199.5|3
1734432130000|2024-12-17 10:42:10|4206.8|4200.8|4206|4200|4206.8|4200.8|4206|4200|3
1734432150000|2024-12-17 10:42:30|||||||||1
1734432160000|2024-12-17 10:42:40|||||||||2
1734432170000|2024-12-17 10:42:50|||||||||1
1734432180000|2024-12-17 10:43:00|4205.6|4199.6|4205|4199|4205.6|4199.6|4205|4199|1
1734432190000|2024-12-17 10:43:10|4205.3|4199.3|4205|4199|4205.3|4199.3|4205|4199|1
1734432240000|2024-12-17 10:44:00|||||||||3
1734432250000|2024-12-17 10:44:10|4205.3|4199.3|4204.1|4198.1|4205.3|4199.3|4204.1|4198.1|1
1734432260000|2024-12-17 10:44:20|4204|4198|4204|4198|4204|4198|4203.6|4197.6|0
1734432290000|2024-12-17 10:44:50|||||||||3
1734432300000|2024-12-17 10:45:00|4204.3|4198.3|4204|4198|4204.3|4198.3|4204|4198|0
1734432340000|2024-12-17 10:45:40|||||||||3
1734432360000|2024-12-17 10:46:00|||||||||1
1734432370000|2024-12-17 10:46:10|4203.8|4197.8|4203.5|4197.5|4203.8|4197.8|4203.5|4197.5|1
1734432390000|2024-12-17 10:46:30|4203.3|4197.3|4202.8|4196.8|4203.3|4197.3|4202.8|4196.8|2
1734432400000|2024-12-17 10:46:40|4203|4197|4202.8|4196.8|4203|4197|4202.8|4196.8|0
1734432410000|2024-12-17 10:46:50|4203|4197|4203|4197|4203|4197|4203|4197|0
1734432430000|2024-12-17 10:47:10|4202.8|4196.8|4202.8|4196.8|4203|4197|4202.5|4196.5|0
1734432440000|2024-12-17 10:47:20|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4
1734432450000|2024-12-17 10:47:30|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1734432460000|2024-12-17 10:47:40|4202|4196|4202|4196|4202|4196|4202|4196|0
1734432480000|2024-12-17 10:48:00|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|2
1734432490000|2024-12-17 10:48:10|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|1
1734432500000|2024-12-17 10:48:20|4201|4195|4201|4195|4201.3|4195.3|4201|4195|0
1734432530000|2024-12-17 10:48:50|||||||||3
1734432540000|2024-12-17 10:49:00|4201.3|4195.3|4201.5|4195.5|4201.5|4195.5|4201.3|4195.3|3
1734432550000|2024-12-17 10:49:10|4201.6|4195.6|4202.3|4196.3|4202.3|4196.3|4201.6|4195.6|0
1734432570000|2024-12-17 10:49:30|4202|4196|4202|4196|4202|4196|4202|4196|1
1734432590000|2024-12-17 10:49:50|4201.1|4195.1|4201.5|4195.5|4201.5|4195.5|4201.1|4195.1|2
1734432600000|2024-12-17 10:50:00|4201.8|4195.8|4202|4196|4202|4196|4201.8|4195.8|0
1734432630000|2024-12-17 10:50:30|||||||||2
1734432640000|2024-12-17 10:50:40|||||||||1
1734432650000|2024-12-17 10:50:50|4201.5|4195.5|4201.8|4195.8|4201.8|4195.8|4201.5|4195.5|1
1734432660000|2024-12-17 10:51:00|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|0
1734432670000|2024-12-17 10:51:10|4201.6|4195.6|4201.5|4195.5|4201.6|4195.6|4201.5|4195.5|0
1734432690000|2024-12-17 10:51:30|4201.6|4195.6|4201.6|4195.6|4201.6|4195.6|4201.5|4195.5|1
1734432720000|2024-12-17 10:52:00|||||||||3
1734432730000|2024-12-17 10:52:10|4202|4196|4202|4196|4202|4196|4202|4196|1
1734432740000|2024-12-17 10:52:20|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|0
1734432770000|2024-12-17 10:52:50|4201|4195|4201|4195|4201|4195|4201|4195|4
1734432780000|2024-12-17 10:53:00|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|4201.3|4195.3|2
1734432790000|2024-12-17 10:53:10|4201.8|4195.8|4202|4196|4202|4196|4201.5|4195.5|6
1734432800000|2024-12-17 10:53:20|4201|4195|4199.8|4193.8|4201|4195|4199.5|4193.5|5
1734432810000|2024-12-17 10:53:30|4199.5|4193.5|4199.3|4193.3|4199.5|4193.5|4199.3|4193.3|0
1734432820000|2024-12-17 10:53:40|||||||||3
1734432840000|2024-12-17 10:54:00|4198|4192|4198|4192|4198|4192|4198|4192|4
1734432850000|2024-12-17 10:54:10|4198.3|4192.3|4199.6|4193.6|4199.6|4193.6|4198.3|4192.3|2
1734432870000|2024-12-17 10:54:30|4200|4194|4200.6|4194.6|4200.6|4194.6|4200|4194|2
1734432910000|2024-12-17 10:55:10|||||||||3
1734432920000|2024-12-17 10:55:20|||||||||1
1734432970000|2024-12-17 10:56:10|||||||||1
1734433010000|2024-12-17 10:56:50|||||||||2
1734433030000|2024-12-17 10:57:10|||||||||1
1734433090000|2024-12-17 10:58:10|||||||||1
1734433100000|2024-12-17 10:58:20|||||||||2
1734433110000|2024-12-17 10:58:30|||||||||1
1734433160000|2024-12-17 10:59:20|4199.6|4193.6|4199.6|4193.6|4200|4194|4199.6|4193.6|2
1734433170000|2024-12-17 10:59:30|4200|4194|4199|4193|4200|4194|4198.6|4192.6|1
1734433180000|2024-12-17 10:59:40|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|1
1734433190000|2024-12-17 10:59:50|4199|4193|4199|4193|4199|4193|4198.6|4192.6|0
1734433200000|2024-12-17 11:00:00|4198|4192|4198|4192|4198|4192|4197.6|4191.6|1
1734433210000|2024-12-17 11:00:10|||||||||1
1734433220000|2024-12-17 11:00:20|||||||||4
1734433250000|2024-12-17 11:00:50|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|0
1734433260000|2024-12-17 11:01:00|4198|4192|4198.1|4192.1|4198.1|4192.1|4198|4192|0
1734433270000|2024-12-17 11:01:10|4198.5|4192.5|4199|4193|4199.5|4193.5|4198.5|4192.5|3
1734433280000|2024-12-17 11:01:20|4199.1|4193.1|4199.1|4193.1|4199.5|4193.5|4199.1|4193.1|2
1734433290000|2024-12-17 11:01:30|||||||||1
1734433300000|2024-12-17 11:01:40|4198.6|4192.6|4198.1|4192.1|4198.6|4192.6|4198.1|4192.1|2
1734433310000|2024-12-17 11:01:50|||||||||1
1734433330000|2024-12-17 11:02:10|4198.5|4192.5|4198.6|4192.6|4198.6|4192.6|4198.5|4192.5|0
1734433340000|2024-12-17 11:02:20|||||||||3
1734433350000|2024-12-17 11:02:30|||||||||1
1734433360000|2024-12-17 11:02:40|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|1
1734433380000|2024-12-17 11:03:00|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1734433390000|2024-12-17 11:03:10|||||||||1
1734433400000|2024-12-17 11:03:20|4199.5|4193.5|4199.1|4193.1|4199.5|4193.5|4199.1|4193.1|3
1734433410000|2024-12-17 11:03:30|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|1
1734433420000|2024-12-17 11:03:40|4199|4193|4198.6|4192.6|4199|4193|4198.6|4192.6|0
1734433430000|2024-12-17 11:03:50|4199|4193|4198.6|4192.6|4199.1|4193.1|4198.6|4192.6|1
1734433440000|2024-12-17 11:04:00|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1734433450000|2024-12-17 11:04:10|||||||||1
1734433480000|2024-12-17 11:04:40|4198.3|4192.3|4198.5|4192.5|4198.5|4192.5|4198.3|4192.3|0
1734433500000|2024-12-17 11:05:00|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|0
1734433510000|2024-12-17 11:05:10|4199.1|4193.1|4199|4193|4199.1|4193.1|4198.6|4192.6|0
1734433520000|2024-12-17 11:05:20|4198.6|4192.6|4199|4193|4199|4193|4198.6|4192.6|5
1734433530000|2024-12-17 11:05:30|4198.6|4192.6|4199|4193|4199|4193|4198.5|4192.5|1
1734433550000|2024-12-17 11:05:50|4198.5|4192.5|4199|4193|4199|4193|4198.5|4192.5|0
1734433560000|2024-12-17 11:06:00|4198.5|4192.5|4198.5|4192.5|4198.7|4192.7|4198.5|4192.5|0
1734433570000|2024-12-17 11:06:10|4198.7|4192.7|4198.5|4192.5|4198.7|4192.7|4198.5|4192.5|0
1734433580000|2024-12-17 11:06:20|||||||||1
1734433590000|2024-12-17 11:06:30|4198.7|4192.7|4199|4193|4199|4193|4198.5|4192.5|0
1734433610000|2024-12-17 11:06:50|4198.7|4192.7|4199.2|4193.2|4199.2|4193.2|4198.7|4192.7|0
1734433630000|2024-12-17 11:07:10|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1734433640000|2024-12-17 11:07:20|||||||||1
1734433700000|2024-12-17 11:08:20|||||||||1
1734433710000|2024-12-17 11:08:30|||||||||1
1734433750000|2024-12-17 11:09:10|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|1
1734433760000|2024-12-17 11:09:20|||||||||2
1734433800000|2024-12-17 11:10:00|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1734433810000|2024-12-17 11:10:10|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1734433820000|2024-12-17 11:10:20|||||||||1
1734433830000|2024-12-17 11:10:30|4199.5|4193.5|4199.7|4193.7|4199.7|4193.7|4199.2|4193.2|0
1734433840000|2024-12-17 11:10:40|4199.5|4193.5|4199.7|4193.7|4199.7|4193.7|4199.5|4193.5|0
1734433880000|2024-12-17 11:11:20|||||||||1
1734433920000|2024-12-17 11:12:00|4199.5|4193.5|4199|4193|4199.5|4193.5|4198.7|4192.7|2
1734433930000|2024-12-17 11:12:10|||||||||1
1734433940000|2024-12-17 11:12:20|4198.7|4192.7|4199|4193|4199|4193|4198.7|4192.7|2
1734433960000|2024-12-17 11:12:40|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4
1734433970000|2024-12-17 11:12:50|||||||||1
1734434050000|2024-12-17 11:14:10|||||||||1
1734434090000|2024-12-17 11:14:50|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|10
1734434100000|2024-12-17 11:15:00|4198.7|4192.7|4198|4192|4199|4193|4197.7|4191.7|1
1734434110000|2024-12-17 11:15:10|4197.7|4191.7|4198|4192|4198|4192|4197.7|4191.7|0
1734434120000|2024-12-17 11:15:20|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1734434130000|2024-12-17 11:15:30|4198|4192|4198|4192|4198|4192|4197.7|4191.7|0
1734434140000|2024-12-17 11:15:40|4197.7|4191.7|4198|4192|4198|4192|4197.7|4191.7|0
1734434160000|2024-12-17 11:16:00|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1734434170000|2024-12-17 11:16:10|||||||||1
1734434180000|2024-12-17 11:16:20|4197.3|4191.3|4196.7|4190.7|4197.3|4191.3|4196.7|4190.7|4
1734434190000|2024-12-17 11:16:30|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|3
1734434210000|2024-12-17 11:16:50|4196|4190|4196|4190|4196|4190|4196|4190|1
1734434230000|2024-12-17 11:17:10|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4
1734434250000|2024-12-17 11:17:30|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|4195.3|4189.3|0
1734434260000|2024-12-17 11:17:40|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.3|4189.3|0
1734434270000|2024-12-17 11:17:50|4195.3|4189.3|4195.3|4189.3|4195.5|4189.5|4195.3|4189.3|1
1734434280000|2024-12-17 11:18:00|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|0
1734434290000|2024-12-17 11:18:10|4195.3|4189.3|4194.7|4188.7|4195.3|4189.3|4194.7|4188.7|0
1734434300000|2024-12-17 11:18:20|||||||||1
1734434320000|2024-12-17 11:18:40|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|0
1734434330000|2024-12-17 11:18:50|4195.5|4189.5|4195.2|4189.2|4195.5|4189.5|4195.2|4189.2|0
1734434340000|2024-12-17 11:19:00|4195.7|4189.7|4195.2|4189.2|4195.7|4189.7|4195.2|4189.2|0
1734434360000|2024-12-17 11:19:20|4195|4189|4194.7|4188.7|4195|4189|4194.7|4188.7|0
1734434390000|2024-12-17 11:19:50|4193.7|4187.7|4193.7|4187.7|4194|4188|4193.7|4187.7|4
1734434400000|2024-12-17 11:20:00|4194|4188|4194|4188|4194|4188|4194|4188|0
1734434410000|2024-12-17 11:20:10|4193.3|4187.3|4193.7|4187.7|4194|4188|4193.3|4187.3|23
1734434420000|2024-12-17 11:20:20|4193.2|4187.2|4193.2|4187.2|4193.5|4187.5|4193.2|4187.2|2
1734434440000|2024-12-17 11:20:40|4193.5|4187.5|4194|4188|4194|4188|4193.5|4187.5|0
1734434450000|2024-12-17 11:20:50|4194.3|4188.3|4194|4188|4194.3|4188.3|4194|4188|3
1734434470000|2024-12-17 11:21:10|4194.3|4188.3|4195.5|4189.5|4195.5|4189.5|4194.3|4188.3|1
1734434500000|2024-12-17 11:21:40|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|0
1734434520000|2024-12-17 11:22:00|4196|4190|4196|4190|4196|4190|4196|4190|0
1734434540000|2024-12-17 11:22:20|4195.7|4189.7|4196|4190|4196|4190|4195.7|4189.7|1
1734434550000|2024-12-17 11:22:30|4195.7|4189.7|4196|4190|4196|4190|4195.7|4189.7|0
1734434560000|2024-12-17 11:22:40|4195.7|4189.7|4196.3|4190.3|4196.3|4190.3|4195.7|4189.7|0
1734434570000|2024-12-17 11:22:50|4196.5|4190.5|4196.7|4190.7|4196.7|4190.7|4196.5|4190.5|2
1734434600000|2024-12-17 11:23:20|4196|4190|4196|4190|4196|4190|4196|4190|3
1734434620000|2024-12-17 11:23:40|||||||||2
1734434630000|2024-12-17 11:23:50|4196.3|4190.3|4196|4190|4196.3|4190.3|4196|4190|0
1734434640000|2024-12-17 11:24:00|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|1
1734434650000|2024-12-17 11:24:10|4196|4190|4196|4190|4196|4190|4195.7|4189.7|0
1734434660000|2024-12-17 11:24:20|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|0
1734434670000|2024-12-17 11:24:30|||||||||1
1734434680000|2024-12-17 11:24:40|4196.5|4190.5|4195.7|4189.7|4196.8|4190.8|4195.7|4189.7|3
1734434690000|2024-12-17 11:24:50|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|0
1734434700000|2024-12-17 11:25:00|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|3
1734434720000|2024-12-17 11:25:20|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1734434730000|2024-12-17 11:25:30|4197.2|4191.2|4197.5|4191.5|4197.5|4191.5|4197.2|4191.2|85
1734434770000|2024-12-17 11:26:10|||||||||1
1734434790000|2024-12-17 11:26:30|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|0
1734434800000|2024-12-17 11:26:40|4198|4192|4198|4192|4198|4192|4198|4192|0
1734434810000|2024-12-17 11:26:50|4198.3|4192.3|4198|4192|4198.3|4192.3|4198|4192|2
1734434820000|2024-12-17 11:27:00|4198.3|4192.3|4195.3|4189.3|4198.3|4192.3|4195.3|4189.3|6
1734434830000|2024-12-17 11:27:10|4196.3|4190.3|4196|4190|4196.3|4190.3|4196|4190|5
1734434840000|2024-12-17 11:27:20|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|4196.3|4190.3|0
1734434860000|2024-12-17 11:27:40|4196|4190|4195.8|4189.8|4196|4190|4195.8|4189.8|0
1734434870000|2024-12-17 11:27:50|4196|4190|4196|4190|4196|4190|4196|4190|0
1734434880000|2024-12-17 11:28:00|4196.3|4190.3|4196|4190|4196.5|4190.5|4196|4190|1
1734434890000|2024-12-17 11:28:10|4195.8|4189.8|4195.8|4189.8|4196|4190|4195.8|4189.8|0
1734434910000|2024-12-17 11:28:30|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|1
1734434920000|2024-12-17 11:28:40|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|0
1734434930000|2024-12-17 11:28:50|4195.5|4189.5|4195|4189|4195.5|4189.5|4195|4189|0
1734435000000|2024-12-17 11:30:00|||||||||1
1734435010000|2024-12-17 11:30:10|4195.5|4189.5|4195.2|4189.2|4195.5|4189.5|4195.2|4189.2|1
1734435020000|2024-12-17 11:30:20|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|0
1734435030000|2024-12-17 11:30:30|4197|4191|4196.7|4190.7|4197|4191|4196.7|4190.7|5
1734435050000|2024-12-17 11:30:50|4197|4191|4197|4191|4197|4191|4197|4191|1
1734435060000|2024-12-17 11:31:00|||||||||1
1734435080000|2024-12-17 11:31:20|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|12
1734435120000|2024-12-17 11:32:00|4194.8|4188.8|4195|4189|4195|4189|4194.5|4188.5|2
1734435200000|2024-12-17 11:33:20|||||||||1
1734435230000|2024-12-17 11:33:50|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|1
1734435260000|2024-12-17 11:34:20|4195|4189|4195|4189|4195|4189|4195|4189|0
1734435270000|2024-12-17 11:34:30|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|0
1734435280000|2024-12-17 11:34:40|4195|4189|4195|4189|4195|4189|4195|4189|0
1734435290000|2024-12-17 11:34:50|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|0
1734435300000|2024-12-17 11:35:00|4196.5|4190.5|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|11
1734435310000|2024-12-17 11:35:10|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|1
1734435340000|2024-12-17 11:35:40|||||||||1
1734435350000|2024-12-17 11:35:50|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1734435410000|2024-12-17 11:36:50|4197|4191|4196.7|4190.7|4197|4191|4196.7|4190.7|0
1734435460000|2024-12-17 11:37:40|||||||||2
1734435470000|2024-12-17 11:37:50|4196|4190|4196|4190|4196|4190|4196|4190|9
1734435500000|2024-12-17 11:38:20|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|0
1734435520000|2024-12-17 11:38:40|4194.7|4188.7|4194.7|4188.7|4195|4189|4194.7|4188.7|5
1734435580000|2024-12-17 11:39:40|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|2
1734435590000|2024-12-17 11:39:50|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4194.2|4188.2|0
1734435600000|2024-12-17 11:40:00|4194.7|4188.7|4194.2|4188.2|4194.7|4188.7|4194.2|4188.2|0
1734435610000|2024-12-17 11:40:10|4194.5|4188.5|4194.2|4188.2|4194.5|4188.5|4194.2|4188.2|1
1734435620000|2024-12-17 11:40:20|4194.5|4188.5|4194.7|4188.7|4194.7|4188.7|4194.5|4188.5|0
1734435630000|2024-12-17 11:40:30|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|5
1734435650000|2024-12-17 11:40:50|||||||||3
1734435660000|2024-12-17 11:41:00|||||||||1
1734435680000|2024-12-17 11:41:20|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|1
1734435690000|2024-12-17 11:41:30|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|0
1734435710000|2024-12-17 11:41:50|4195|4189|4195.7|4189.7|4195.7|4189.7|4195|4189|1
1734435720000|2024-12-17 11:42:00|||||||||1
1734435730000|2024-12-17 11:42:10|4196|4190|4195.7|4189.7|4196|4190|4195.7|4189.7|0
1734435740000|2024-12-17 11:42:20|4196|4190|4196|4190|4196|4190|4196|4190|0
1734435750000|2024-12-17 11:42:30|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|0
1734435760000|2024-12-17 11:42:40|4196|4190|4195.7|4189.7|4196|4190|4195.7|4189.7|0
1734435770000|2024-12-17 11:42:50|4196|4190|4195.7|4189.7|4196|4190|4195.7|4189.7|0
1734435780000|2024-12-17 11:43:00|4196|4190|4196|4190|4196|4190|4196|4190|3
1734435790000|2024-12-17 11:43:10|4195.7|4189.7|4196|4190|4196|4190|4195.7|4189.7|1
1734435800000|2024-12-17 11:43:20|4195.7|4189.7|4195.2|4189.2|4195.7|4189.7|4195|4189|2
1734435810000|2024-12-17 11:43:30|4195|4189|4195|4189|4195|4189|4194.7|4188.7|0
1734435830000|2024-12-17 11:43:50|4194.7|4188.7|4195|4189|4195|4189|4194.7|4188.7|0
1734435840000|2024-12-17 11:44:00|4194.7|4188.7|4194.7|4188.7|4195|4189|4194.7|4188.7|0
1734435850000|2024-12-17 11:44:10|4195|4189|4195|4189|4195|4189|4195|4189|0
1734435870000|2024-12-17 11:44:30|4194.7|4188.7|4194|4188|4194.7|4188.7|4194|4188|22
1734435900000|2024-12-17 11:45:00|4195|4189|4195|4189|4195|4189|4195|4189|3
1734435910000|2024-12-17 11:45:10|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|1
1734435940000|2024-12-17 11:45:40|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4
1734435990000|2024-12-17 11:46:30|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|1
1734436000000|2024-12-17 11:46:40|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|0
1734436090000|2024-12-17 11:48:10|||||||||1
1734436110000|2024-12-17 11:48:30|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4
1734436140000|2024-12-17 11:49:00|4196|4190|4196|4190|4196|4190|4196|4190|1
1734436150000|2024-12-17 11:49:10|4196.7|4190.7|4196.7|4190.7|4197|4191|4196.7|4190.7|15
1734436180000|2024-12-17 11:49:40|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4
1734436190000|2024-12-17 11:49:50|4196|4190|4196|4190|4196|4190|4195.7|4189.7|3
1734436200000|2024-12-17 11:50:00|4195.7|4189.7|4196|4190|4196|4190|4195.7|4189.7|0
1734436240000|2024-12-17 11:50:40|4196.4|4190.4|4196|4190|4196.4|4190.4|4195.7|4189.7|0
1734436260000|2024-12-17 11:51:00|4196.7|4190.7|4196.2|4190.2|4196.7|4190.7|4196.2|4190.2|11
1734436280000|2024-12-17 11:51:20|4195.8|4189.8|4195.7|4189.7|4195.8|4189.8|4195.7|4189.7|1
1734436290000|2024-12-17 11:51:30|4196|4190|4196|4190|4196|4190|4196|4190|0
1734436310000|2024-12-17 11:51:50|4195.2|4189.2|4195.2|4189.2|4195.5|4189.5|4195.2|4189.2|4
1734436320000|2024-12-17 11:52:00|4195|4189|4195|4189|4195|4189|4195|4189|0
1734436330000|2024-12-17 11:52:10|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|0
1734436360000|2024-12-17 11:52:40|4195|4189|4195.2|4189.2|4195.2|4189.2|4195|4189|0
1734436370000|2024-12-17 11:52:50|4195|4189|4195.2|4189.2|4195.2|4189.2|4195|4189|0
1734436390000|2024-12-17 11:53:10|4195.4|4189.4|4195.2|4189.2|4195.4|4189.4|4195.2|4189.2|1
1734436400000|2024-12-17 11:53:20|||||||||1
1734436450000|2024-12-17 11:54:10|4195|4189|4194|4188|4195|4189|4193.7|4187.7|4
1734436490000|2024-12-17 11:54:50|4194.2|4188.2|4194.2|4188.2|4194.5|4188.5|4194.2|4188.2|0
1734436550000|2024-12-17 11:55:50|||||||||1
1734436560000|2024-12-17 11:56:00|||||||||1
1734436570000|2024-12-17 11:56:10|4193.7|4187.7|4194|4188|4194|4188|4193.7|4187.7|0
1734436590000|2024-12-17 11:56:30|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|0
1734436600000|2024-12-17 11:56:40|4194|4188|4194|4188|4194|4188|4194|4188|0
1734436620000|2024-12-17 11:57:00|4193.7|4187.7|4194|4188|4194|4188|4193.7|4187.7|0
1734436640000|2024-12-17 11:57:20|||||||||1
1734436660000|2024-12-17 11:57:40|4194.7|4188.7|4195.2|4189.2|4195.2|4189.2|4194.7|4188.7|6
1734436730000|2024-12-17 11:58:50|4195|4189|4195|4189|4195|4189|4194.7|4188.7|1
1734436740000|2024-12-17 11:59:00|4194.7|4188.7|4195|4189|4195|4189|4194.7|4188.7|0
1734436750000|2024-12-17 11:59:10|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|0
1734436760000|2024-12-17 11:59:20|4195|4189|4195|4189|4195|4189|4194.7|4188.7|0
1734436770000|2024-12-17 11:59:30|4195.4|4189.4|4195.7|4189.7|4195.7|4189.7|4195.4|4189.4|1
1734436790000|2024-12-17 11:59:50|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|4194.7|4188.7|2
1734436800000|2024-12-17 12:00:00|4195|4189|4193.2|4187.2|4195|4189|4193.2|4187.2|6
1734436810000|2024-12-17 12:00:10|4193|4187|4193|4187|4193|4187|4192.7|4186.7|0
1734436820000|2024-12-17 12:00:20|4192.7|4186.7|4191.5|4185.5|4192.7|4186.7|4191.2|4185.2|11
1734436830000|2024-12-17 12:00:30|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4190.7|4184.7|3
1734436840000|2024-12-17 12:00:40|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|0
1734436850000|2024-12-17 12:00:50|4191.2|4185.2|4191.4|4185.4|4191.4|4185.4|4191.2|4185.2|0
1734436860000|2024-12-17 12:01:00|4191|4185|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|1
1734436870000|2024-12-17 12:01:10|4191|4185|4191|4185|4191|4185|4191|4185|0
1734436880000|2024-12-17 12:01:20|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|0
1734436900000|2024-12-17 12:01:40|4191.5|4185.5|4191.5|4185.5|4191.9|4185.9|4191.5|4185.5|1
1734436910000|2024-12-17 12:01:50|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1734436920000|2024-12-17 12:02:00|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|1
1734436930000|2024-12-17 12:02:10|4192|4186|4192.4|4186.4|4192.4|4186.4|4192|4186|0
1734436950000|2024-12-17 12:02:30|4192|4186|4192.4|4186.4|4192.4|4186.4|4192|4186|0
1734436960000|2024-12-17 12:02:40|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|2
1734436970000|2024-12-17 12:02:50|4193.2|4187.2|4193.5|4187.5|4193.5|4187.5|4193.2|4187.2|0
1734436980000|2024-12-17 12:03:00|4193|4187|4193|4187|4193|4187|4193|4187|0
1734436990000|2024-12-17 12:03:10|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1734437010000|2024-12-17 12:03:30|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|4193.2|4187.2|0
1734437020000|2024-12-17 12:03:40|4193.5|4187.5|4193.2|4187.2|4193.5|4187.5|4193|4187|0
1734437030000|2024-12-17 12:03:50|4193|4187|4193.2|4187.2|4193.5|4187.5|4193|4187|0
1734437040000|2024-12-17 12:04:00|4193|4187|4192.5|4186.5|4193|4187|4192.2|4186.2|1
1734437050000|2024-12-17 12:04:10|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|0
1734437060000|2024-12-17 12:04:20|4192.5|4186.5|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|0
1734437070000|2024-12-17 12:04:30|||||||||1
1734437090000|2024-12-17 12:04:50|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|0
1734437100000|2024-12-17 12:05:00|4192.2|4186.2|4192.2|4186.2|4192.5|4186.5|4192.2|4186.2|0
1734437110000|2024-12-17 12:05:10|4192.5|4186.5|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|1
1734437120000|2024-12-17 12:05:20|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|2
1734437130000|2024-12-17 12:05:30|||||||||1
1734437180000|2024-12-17 12:06:20|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4
1734437190000|2024-12-17 12:06:30|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1734437200000|2024-12-17 12:06:40|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|0
1734437270000|2024-12-17 12:07:50|4192.9|4186.9|4193.5|4187.5|4193.5|4187.5|4192.9|4186.9|3
1734437280000|2024-12-17 12:08:00|4193.4|4187.4|4191.5|4185.5|4193.4|4187.4|4191.5|4185.5|4
1734437290000|2024-12-17 12:08:10|4191.7|4185.7|4192|4186|4192|4186|4191.7|4185.7|0
1734437320000|2024-12-17 12:08:40|4192.4|4186.4|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|4
1734437330000|2024-12-17 12:08:50|4193|4187|4193|4187|4193|4187|4193|4187|0
1734437340000|2024-12-17 12:09:00|4193.4|4187.4|4193.5|4187.5|4193.5|4187.5|4193.4|4187.4|2
1734437360000|2024-12-17 12:09:20|4193.2|4187.2|4191.7|4185.7|4193.2|4187.2|4191.7|4185.7|1
1734437440000|2024-12-17 12:10:40|||||||||1
1734437490000|2024-12-17 12:11:30|4192.2|4186.2|4191.5|4185.5|4192.2|4186.2|4191.5|4185.5|9
1734437500000|2024-12-17 12:11:40|4192|4186|4192|4186|4192|4186|4191.7|4185.7|0
1734437520000|2024-12-17 12:12:00|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1734437540000|2024-12-17 12:12:20|4192|4186|4192|4186|4192.4|4186.4|4192|4186|2
1734437560000|2024-12-17 12:12:40|4191.9|4185.9|4191.5|4185.5|4191.9|4185.9|4191.5|4185.5|1
1734437570000|2024-12-17 12:12:50|4191.9|4185.9|4192|4186|4192|4186|4191.9|4185.9|0
1734437580000|2024-12-17 12:13:00|4191.7|4185.7|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|7
1734437590000|2024-12-17 12:13:10|4192|4186|4191.9|4185.9|4192.4|4186.4|4191.9|4185.9|1
1734437600000|2024-12-17 12:13:20|4193.2|4187.2|4193.5|4187.5|4193.5|4187.5|4193.2|4187.2|3
1734437610000|2024-12-17 12:13:30|4194.7|4188.7|4196|4190|4196.4|4190.4|4194.7|4188.7|4
1734437620000|2024-12-17 12:13:40|4195.9|4189.9|4193.9|4187.9|4195.9|4189.9|4193.5|4187.5|8
1734437630000|2024-12-17 12:13:50|4195.9|4189.9|4194.9|4188.9|4195.9|4189.9|4194.9|4188.9|18
1734437650000|2024-12-17 12:14:10|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4
1734437660000|2024-12-17 12:14:20|4196|4190|4196.4|4190.4|4196.4|4190.4|4196|4190|0
1734437690000|2024-12-17 12:14:50|4197.2|4191.2|4196.9|4190.9|4197.5|4191.5|4196.2|4190.2|4
1734437700000|2024-12-17 12:15:00|4196|4190|4196.2|4190.2|4196.9|4190.9|4196|4190|0
1734437710000|2024-12-17 12:15:10|4197|4191|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|5
1734437720000|2024-12-17 12:15:20|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.5|4190.5|1
1734437740000|2024-12-17 12:15:40|4197|4191|4197|4191|4197|4191|4196.9|4190.9|0
1734437750000|2024-12-17 12:15:50|4196.9|4190.9|4196.2|4190.2|4196.9|4190.9|4196.2|4190.2|1
1734437760000|2024-12-17 12:16:00|4197.4|4191.4|4197|4191|4197.4|4191.4|4197|4191|5
1734437770000|2024-12-17 12:16:10|4196.9|4190.9|4197|4191|4197|4191|4196.5|4190.5|0
1734437780000|2024-12-17 12:16:20|4196.9|4190.9|4196.9|4190.9|4197|4191|4196.9|4190.9|0
1734437790000|2024-12-17 12:16:30|4196.2|4190.2|4196.5|4190.5|4196.5|4190.5|4196.2|4190.2|0
1734437800000|2024-12-17 12:16:40|4196.2|4190.2|4196.9|4190.9|4196.9|4190.9|4196.2|4190.2|1
1734437810000|2024-12-17 12:16:50|4196.5|4190.5|4196.9|4190.9|4196.9|4190.9|4196.5|4190.5|0
1734437820000|2024-12-17 12:17:00|4196.2|4190.2|4196|4190|4196.2|4190.2|4196|4190|0
1734437850000|2024-12-17 12:17:30|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|3
1734437860000|2024-12-17 12:17:40|||||||||1
1734437870000|2024-12-17 12:17:50|||||||||1
1734437890000|2024-12-17 12:18:10|4195.7|4189.7|4195.4|4189.4|4195.7|4189.7|4195.4|4189.4|0
1734437910000|2024-12-17 12:18:30|||||||||2
1734437920000|2024-12-17 12:18:40|||||||||1
1734437930000|2024-12-17 12:18:50|4195.9|4189.9|4196.4|4190.4|4196.4|4190.4|4195.9|4189.9|0
1734437980000|2024-12-17 12:19:40|4196|4190|4195.9|4189.9|4196|4190|4195.2|4189.2|1
1734437990000|2024-12-17 12:19:50|4196|4190|4195.9|4189.9|4196|4190|4195.9|4189.9|0
1734438000000|2024-12-17 12:20:00|||||||||1
1734438020000|2024-12-17 12:20:20|4196|4190|4195.9|4189.9|4196|4190|4195.9|4189.9|0
1734438030000|2024-12-17 12:20:30|4195.7|4189.7|4194.7|4188.7|4195.7|4189.7|4194.7|4188.7|0
1734438050000|2024-12-17 12:20:50|4194|4188|4195|4189|4195|4189|4194|4188|4
1734438060000|2024-12-17 12:21:00|4194.9|4188.9|4194.5|4188.5|4194.9|4188.9|4194.5|4188.5|1
1734438070000|2024-12-17 12:21:10|4194|4188|4193.9|4187.9|4194|4188|4193.9|4187.9|1
1734438080000|2024-12-17 12:21:20|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|0
1734438100000|2024-12-17 12:21:40|4193.4|4187.4|4195|4189|4195|4189|4193.4|4187.4|7
1734438120000|2024-12-17 12:22:00|4194.4|4188.4|4192.9|4186.9|4194.4|4188.4|4192.9|4186.9|3
1734438130000|2024-12-17 12:22:10|4193|4187|4193.4|4187.4|4193.4|4187.4|4193|4187|1
1734438150000|2024-12-17 12:22:30|4193|4187|4193.4|4187.4|4193.4|4187.4|4192.9|4186.9|0
1734438190000|2024-12-17 12:23:10|4193.2|4187.2|4192.9|4186.9|4193.2|4187.2|4192.9|4186.9|1
1734438200000|2024-12-17 12:23:20|4192.5|4186.5|4192|4186|4192.5|4186.5|4192|4186|0
1734438210000|2024-12-17 12:23:30|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|3
1734438250000|2024-12-17 12:24:10|4191|4185|4191.4|4185.4|4191.4|4185.4|4191|4185|3
1734438270000|2024-12-17 12:24:30|||||||||1
1734438300000|2024-12-17 12:25:00|4191.7|4185.7|4191.9|4185.9|4191.9|4185.9|4191.7|4185.7|4
1734438320000|2024-12-17 12:25:20|4191.5|4185.5|4191.9|4185.9|4191.9|4185.9|4191.5|4185.5|0
1734438350000|2024-12-17 12:25:50|4191.5|4185.5|4192|4186|4192|4186|4191.5|4185.5|0
1734438380000|2024-12-17 12:26:20|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|1
1734438400000|2024-12-17 12:26:40|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1734438410000|2024-12-17 12:26:50|||||||||3
1734438420000|2024-12-17 12:27:00|4191.7|4185.7|4192.4|4186.4|4192.5|4186.5|4191.7|4185.7|7
1734438440000|2024-12-17 12:27:20|4192.2|4186.2|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|25
1734438460000|2024-12-17 12:27:40|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1734438470000|2024-12-17 12:27:50|4191.9|4185.9|4192.6|4186.6|4192.6|4186.6|4191.9|4185.9|5
1734438480000|2024-12-17 12:28:00|4191.9|4185.9|4191.9|4185.9|4192.2|4186.2|4191.9|4185.9|0
1734438490000|2024-12-17 12:28:10|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1734438500000|2024-12-17 12:28:20|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1734438510000|2024-12-17 12:28:30|4192.1|4186.1|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|0
1734438520000|2024-12-17 12:28:40|4192.1|4186.1|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|0
1734438540000|2024-12-17 12:29:00|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1734438550000|2024-12-17 12:29:10|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1734438570000|2024-12-17 12:29:30|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1734438600000|2024-12-17 12:30:00|4191.9|4185.9|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|4
1734438620000|2024-12-17 12:30:20|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|3
1734438650000|2024-12-17 12:30:50|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|0
1734438660000|2024-12-17 12:31:00|4192.1|4186.1|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|2
1734438690000|2024-12-17 12:31:30|4192.4|4186.4|4192.1|4186.1|4192.4|4186.4|4192.1|4186.1|0
1734438700000|2024-12-17 12:31:40|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4
1734438710000|2024-12-17 12:31:50|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|4193.4|4187.4|0
1734438750000|2024-12-17 12:32:30|4192.1|4186.1|4192.6|4186.6|4192.6|4186.6|4192.1|4186.1|2
1734438760000|2024-12-17 12:32:40|4192.2|4186.2|4192.6|4186.6|4192.6|4186.6|4192.2|4186.2|0
1734438770000|2024-12-17 12:32:50|4192.2|4186.2|4192.6|4186.6|4192.6|4186.6|4192.2|4186.2|0
1734438780000|2024-12-17 12:33:00|4192.2|4186.2|4191.6|4185.6|4192.2|4186.2|4191.6|4185.6|1
1734438810000|2024-12-17 12:33:30|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1734438820000|2024-12-17 12:33:40|||||||||1
1734438850000|2024-12-17 12:34:10|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|2
1734438860000|2024-12-17 12:34:20|4192.1|4186.1|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|0
1734438870000|2024-12-17 12:34:30|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|0
1734438880000|2024-12-17 12:34:40|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1734438960000|2024-12-17 12:36:00|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|1
1734438970000|2024-12-17 12:36:10|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|2
1734438980000|2024-12-17 12:36:20|||||||||1
1734439000000|2024-12-17 12:36:40|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4
1734439010000|2024-12-17 12:36:50|4191.1|4185.1|4192.1|4186.1|4192.1|4186.1|4191.1|4185.1|7
1734439020000|2024-12-17 12:37:00|4191.9|4185.9|4192.4|4186.4|4192.4|4186.4|4191.9|4185.9|0
1734439030000|2024-12-17 12:37:10|4192.1|4186.1|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|0
1734439040000|2024-12-17 12:37:20|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|0
1734439080000|2024-12-17 12:38:00|4191.6|4185.6|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|5
1734439100000|2024-12-17 12:38:20|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4
1734439130000|2024-12-17 12:38:50|4192.1|4186.1|4191.9|4185.9|4192.1|4186.1|4191.9|4185.9|1
1734439140000|2024-12-17 12:39:00|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|0
1734439150000|2024-12-17 12:39:10|4192.6|4186.6|4193.2|4187.2|4193.6|4187.6|4192.6|4186.6|1
1734439160000|2024-12-17 12:39:20|4193.6|4187.6|4193.1|4187.1|4193.6|4187.6|4193.1|4187.1|0
1734439170000|2024-12-17 12:39:30|4193.4|4187.4|4193.6|4187.6|4193.6|4187.6|4193.4|4187.4|0
1734439190000|2024-12-17 12:39:50|4193.4|4187.4|4192.9|4186.9|4193.4|4187.4|4192.6|4186.6|1
1734439210000|2024-12-17 12:40:10|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|4193.1|4187.1|0
1734439220000|2024-12-17 12:40:20|4192.9|4186.9|4193.1|4187.1|4193.1|4187.1|4192.9|4186.9|0
1734439260000|2024-12-17 12:41:00|4193.2|4187.2|4193.9|4187.9|4194.1|4188.1|4193.2|4187.2|2
1734439270000|2024-12-17 12:41:10|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|1
1734439280000|2024-12-17 12:41:20|4194.7|4188.7|4195.2|4189.2|4195.9|4189.9|4194.7|4188.7|3
1734439290000|2024-12-17 12:41:30|4195.9|4189.9|4195.6|4189.6|4195.9|4189.9|4195.6|4189.6|0
1734439300000|2024-12-17 12:41:40|4196.1|4190.1|4196.2|4190.2|4196.2|4190.2|4196.1|4190.1|0
1734439320000|2024-12-17 12:42:00|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1734439340000|2024-12-17 12:42:20|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|1
1734439350000|2024-12-17 12:42:30|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1734439360000|2024-12-17 12:42:40|4196.6|4190.6|4196.6|4190.6|4196.7|4190.7|4196.6|4190.6|1
1734439370000|2024-12-17 12:42:50|4195.7|4189.7|4196.2|4190.2|4196.2|4190.2|4195.7|4189.7|0
1734439380000|2024-12-17 12:43:00|4196.1|4190.1|4196.1|4190.1|4196.2|4190.2|4196.1|4190.1|0
1734439390000|2024-12-17 12:43:10|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|0
1734439400000|2024-12-17 12:43:20|4196.1|4190.1|4196.2|4190.2|4196.2|4190.2|4196.1|4190.1|0
1734439420000|2024-12-17 12:43:40|4195.7|4189.7|4196.7|4190.7|4196.7|4190.7|4195.7|4189.7|0
1734439430000|2024-12-17 12:43:50|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|4196.6|4190.6|1
1734439440000|2024-12-17 12:44:00|4196.9|4190.9|4197.1|4191.1|4197.1|4191.1|4196.9|4190.9|6
1734439450000|2024-12-17 12:44:10|||||||||1
1734439500000|2024-12-17 12:45:00|4197.4|4191.4|4197.1|4191.1|4197.4|4191.4|4197.1|4191.1|0
1734439510000|2024-12-17 12:45:10|4197.4|4191.4|4197.1|4191.1|4197.4|4191.4|4197.1|4191.1|1
1734439520000|2024-12-17 12:45:20|4197.4|4191.4|4197.4|4191.4|4197.6|4191.6|4197.1|4191.1|3
1734439550000|2024-12-17 12:45:50|4197.1|4191.1|4197.4|4191.4|4197.4|4191.4|4197.1|4191.1|0
1734439560000|2024-12-17 12:46:00|4197.1|4191.1|4197.4|4191.4|4197.4|4191.4|4197.1|4191.1|0
1734439570000|2024-12-17 12:46:10|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|0
1734439580000|2024-12-17 12:46:20|4197.4|4191.4|4197.1|4191.1|4197.4|4191.4|4197.1|4191.1|0
1734439590000|2024-12-17 12:46:30|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.1|4191.1|0
1734439600000|2024-12-17 12:46:40|4197.1|4191.1|4196.9|4190.9|4197.4|4191.4|4196.9|4190.9|1
1734439610000|2024-12-17 12:46:50|4197.1|4191.1|4197.4|4191.4|4197.4|4191.4|4197.1|4191.1|0
1734439620000|2024-12-17 12:47:00|4197.1|4191.1|4197.1|4191.1|4197.4|4191.4|4197.1|4191.1|0
1734439630000|2024-12-17 12:47:10|4197.4|4191.4|4196.9|4190.9|4197.4|4191.4|4196.9|4190.9|1
1734439640000|2024-12-17 12:47:20|4197.1|4191.1|4196.9|4190.9|4197.1|4191.1|4196.9|4190.9|2
1734439650000|2024-12-17 12:47:30|4196.6|4190.6|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|0
1734439700000|2024-12-17 12:48:20|4196.7|4190.7|4196.9|4190.9|4196.9|4190.9|4196.4|4190.4|2
1734439710000|2024-12-17 12:48:30|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|1
1734439720000|2024-12-17 12:48:40|4196.9|4190.9|4196.4|4190.4|4196.9|4190.9|4196.4|4190.4|0
1734439730000|2024-12-17 12:48:50|4196.6|4190.6|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|0
1734439740000|2024-12-17 12:49:00|4196.6|4190.6|4196.4|4190.4|4196.9|4190.9|4196.4|4190.4|0
1734439760000|2024-12-17 12:49:20|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4195.6|4189.6|1
1734439770000|2024-12-17 12:49:30|4195.9|4189.9|4196.1|4190.1|4196.1|4190.1|4195.9|4189.9|0
1734439790000|2024-12-17 12:49:50|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1734439800000|2024-12-17 12:50:00|4196.1|4190.1|4196.9|4190.9|4196.9|4190.9|4196.1|4190.1|4
1734439810000|2024-12-17 12:50:10|4197.2|4191.2|4196.9|4190.9|4197.2|4191.2|4196.9|4190.9|2
1734439820000|2024-12-17 12:50:20|4196.6|4190.6|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|0
1734439840000|2024-12-17 12:50:40|4196.7|4190.7|4196.1|4190.1|4196.7|4190.7|4196.1|4190.1|0
1734439870000|2024-12-17 12:51:10|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1734439880000|2024-12-17 12:51:20|4196.7|4190.7|4197.1|4191.1|4197.1|4191.1|4196.7|4190.7|3
1734439890000|2024-12-17 12:51:30|4197.6|4191.6|4198.1|4192.1|4198.4|4192.4|4197.6|4191.6|0
1734439900000|2024-12-17 12:51:40|4198.4|4192.4|4198.1|4192.1|4198.6|4192.6|4197.7|4191.7|0
1734439920000|2024-12-17 12:52:00|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|3
1734439930000|2024-12-17 12:52:10|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|4198.6|4192.6|7
1734439960000|2024-12-17 12:52:40|4198.7|4192.7|4199.1|4193.1|4199.1|4193.1|4198.7|4192.7|0
1734439970000|2024-12-17 12:52:50|4199.4|4193.4|4199.1|4193.1|4199.4|4193.4|4199.1|4193.1|0
1734439980000|2024-12-17 12:53:00|||||||||1
1734440000000|2024-12-17 12:53:20|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|1
1734440040000|2024-12-17 12:54:00|4198.6|4192.6|4198.9|4192.9|4198.9|4192.9|4198.6|4192.6|0
1734440050000|2024-12-17 12:54:10|4199.1|4193.1|4198.9|4192.9|4199.1|4193.1|4198.9|4192.9|0
1734440090000|2024-12-17 12:54:50|||||||||1
1734440100000|2024-12-17 12:55:00|4198.6|4192.6|4199.1|4193.1|4199.4|4193.4|4198.1|4192.1|1
1734440160000|2024-12-17 12:56:00|4198.7|4192.7|4197.9|4191.9|4198.7|4192.7|4197.9|4191.9|5
1734440180000|2024-12-17 12:56:20|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4197.1|4191.1|0
1734440200000|2024-12-17 12:56:40|||||||||1
1734440220000|2024-12-17 12:57:00|4196.9|4190.9|4196.4|4190.4|4196.9|4190.9|4196.4|4190.4|3
1734440230000|2024-12-17 12:57:10|4194.7|4188.7|4193.9|4187.9|4194.7|4188.7|4193.9|4187.9|12
1734440240000|2024-12-17 12:57:20|4194.4|4188.4|4191.9|4185.9|4194.4|4188.4|4191.9|4185.9|3
1734440250000|2024-12-17 12:57:30|4191.4|4185.4|4192.4|4186.4|4192.4|4186.4|4191.4|4185.4|9
1734440260000|2024-12-17 12:57:40|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|1
1734440270000|2024-12-17 12:57:50|4193.1|4187.1|4193.4|4187.4|4193.4|4187.4|4192.9|4186.9|0
1734440280000|2024-12-17 12:58:00|4193.6|4187.6|4193.9|4187.9|4193.9|4187.9|4193.6|4187.6|1
1734440300000|2024-12-17 12:58:20|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4193.9|4187.9|0
1734440310000|2024-12-17 12:58:30|4193.9|4187.9|4196.1|4190.1|4196.1|4190.1|4193.9|4187.9|1
1734440320000|2024-12-17 12:58:40|4195.4|4189.4|4195.4|4189.4|4195.9|4189.9|4195.4|4189.4|11
1734440330000|2024-12-17 12:58:50|4195.7|4189.7|4195.9|4189.9|4195.9|4189.9|4195.7|4189.7|2
1734440390000|2024-12-17 12:59:50|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|0
1734440400000|2024-12-17 13:00:00|4195.1|4189.1|4191.9|4185.9|4197.6|4191.6|4191.9|4185.9|13
1734440410000|2024-12-17 13:00:10|4192.4|4186.4|4194.9|4188.9|4194.9|4188.9|4191.9|4185.9|1
1734440420000|2024-12-17 13:00:20|4194.4|4188.4|4193.1|4187.1|4194.4|4188.4|4193.1|4187.1|0
1734440430000|2024-12-17 13:00:30|4193.6|4187.6|4192.4|4186.4|4193.9|4187.9|4192.4|4186.4|3
1734440440000|2024-12-17 13:00:40|4192.6|4186.6|4192.9|4186.9|4192.9|4186.9|4192.4|4186.4|2
1734440450000|2024-12-17 13:00:50|4193.2|4187.2|4193.9|4187.9|4193.9|4187.9|4192.9|4186.9|1
1734440460000|2024-12-17 13:01:00|4193.6|4187.6|4194.1|4188.1|4194.2|4188.2|4193.4|4187.4|0
1734440470000|2024-12-17 13:01:10|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4193.9|4187.9|0
1734440480000|2024-12-17 13:01:20|4194.1|4188.1|4193.9|4187.9|4194.1|4188.1|4193.6|4187.6|3
1734440490000|2024-12-17 13:01:30|4194.1|4188.1|4194.1|4188.1|4194.1|4188.1|4193.9|4187.9|3
1734440500000|2024-12-17 13:01:40|4193.9|4187.9|4195.4|4189.4|4195.6|4189.6|4193.9|4187.9|5
1734440510000|2024-12-17 13:01:50|4195.6|4189.6|4194.9|4188.9|4195.6|4189.6|4194.4|4188.4|2
1734440520000|2024-12-17 13:02:00|4194.6|4188.6|4194.9|4188.9|4194.9|4188.9|4193.9|4187.9|2
1734440530000|2024-12-17 13:02:10|4195.4|4189.4|4194.9|4188.9|4195.4|4189.4|4194.9|4188.9|0
1734440540000|2024-12-17 13:02:20|4195.1|4189.1|4195.4|4189.4|4195.4|4189.4|4195.1|4189.1|0
1734440550000|2024-12-17 13:02:30|4195.1|4189.1|4195.1|4189.1|4195.6|4189.6|4195.1|4189.1|0
1734440560000|2024-12-17 13:02:40|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|1
1734440570000|2024-12-17 13:02:50|4194.6|4188.6|4193.4|4187.4|4194.9|4188.9|4193.4|4187.4|1
1734440580000|2024-12-17 13:03:00|4193.3|4187.3|4193.9|4187.9|4193.9|4187.9|4191.9|4185.9|2
1734440590000|2024-12-17 13:03:10|4194.1|4188.1|4193.9|4187.9|4194.4|4188.4|4193.9|4187.9|0
1734440600000|2024-12-17 13:03:20|4194.1|4188.1|4194.9|4188.9|4194.9|4188.9|4194.1|4188.1|0
1734440610000|2024-12-17 13:03:30|4194.8|4188.8|4194.9|4188.9|4194.9|4188.9|4194.8|4188.8|0
1734440620000|2024-12-17 13:03:40|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|4195.1|4189.1|0
1734440630000|2024-12-17 13:03:50|4195.6|4189.6|4195.4|4189.4|4195.6|4189.6|4195.4|4189.4|0
1734440640000|2024-12-17 13:04:00|4195.6|4189.6|4196.4|4190.4|4196.4|4190.4|4195.6|4189.6|3
1734440660000|2024-12-17 13:04:20|4196.1|4190.1|4196.1|4190.1|4196.1|4190.1|4195.2|4189.2|6
1734440670000|2024-12-17 13:04:30|4197.1|4191.1|4196.9|4190.9|4197.1|4191.1|4196.1|4190.1|19
1734440680000|2024-12-17 13:04:40|4197.4|4191.4|4196.1|4190.1|4197.4|4191.4|4196.1|4190.1|1
1734440690000|2024-12-17 13:04:50|4196.4|4190.4|4197.7|4191.7|4198.1|4192.1|4196.4|4190.4|8
1734440700000|2024-12-17 13:05:00|4197.2|4191.2|4198.4|4192.4|4198.4|4192.4|4197.2|4191.2|2
1734440710000|2024-12-17 13:05:10|4198.6|4192.6|4198.7|4192.7|4198.7|4192.7|4198.1|4192.1|3
1734440720000|2024-12-17 13:05:20|4198.6|4192.6|4198.2|4192.2|4198.6|4192.6|4198.1|4192.1|2
1734440730000|2024-12-17 13:05:30|4198.6|4192.6|4198.6|4192.6|4198.7|4192.7|4198.6|4192.6|2
1734440740000|2024-12-17 13:05:40|||||||||2
1734440750000|2024-12-17 13:05:50|4198.7|4192.7|4199.1|4193.1|4199.1|4193.1|4198.7|4192.7|0
1734440760000|2024-12-17 13:06:00|4198.7|4192.7|4198.7|4192.7|4199.1|4193.1|4198.1|4192.1|3
1734440770000|2024-12-17 13:06:10|4198.6|4192.6|4198.9|4192.9|4198.9|4192.9|4198.6|4192.6|2
1734440780000|2024-12-17 13:06:20|4198.6|4192.6|4198.9|4192.9|4198.9|4192.9|4198.6|4192.6|0
1734440790000|2024-12-17 13:06:30|4198.6|4192.6|4198.1|4192.1|4198.6|4192.6|4198.1|4192.1|0
1734440800000|2024-12-17 13:06:40|4197.7|4191.7|4198.1|4192.1|4198.1|4192.1|4197.2|4191.2|4
1734440810000|2024-12-17 13:06:50|4197.9|4191.9|4197.9|4191.9|4198.1|4192.1|4197.9|4191.9|0
1734440820000|2024-12-17 13:07:00|4197.6|4191.6|4196.9|4190.9|4197.6|4191.6|4196.2|4190.2|2
1734440840000|2024-12-17 13:07:20|4196.6|4190.6|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|0
1734440850000|2024-12-17 13:07:30|4196.6|4190.6|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|0
1734440870000|2024-12-17 13:07:50|4196.6|4190.6|4196.9|4190.9|4196.9|4190.9|4196.6|4190.6|0
1734440880000|2024-12-17 13:08:00|4195.9|4189.9|4194.9|4188.9|4195.9|4189.9|4194.9|4188.9|5
1734440890000|2024-12-17 13:08:10|4194.6|4188.6|4194.9|4188.9|4194.9|4188.9|4194.6|4188.6|0
1734440900000|2024-12-17 13:08:20|4194.6|4188.6|4192.9|4186.9|4194.6|4188.6|4192.9|4186.9|5
1734440940000|2024-12-17 13:09:00|4192.6|4186.6|4192.9|4186.9|4192.9|4186.9|4192.4|4186.4|4
1734440950000|2024-12-17 13:09:10|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|0
1734440970000|2024-12-17 13:09:30|4191.8|4185.8|4190.9|4184.9|4191.9|4185.9|4190.9|4184.9|44
1734440980000|2024-12-17 13:09:40|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|0
1734441000000|2024-12-17 13:10:00|4190.1|4184.1|4190.4|4184.4|4190.4|4184.4|4190.1|4184.1|14
1734441010000|2024-12-17 13:10:10|||||||||6
1734441020000|2024-12-17 13:10:20|4189.2|4183.2|4189.9|4183.9|4189.9|4183.9|4189.2|4183.2|5
1734441030000|2024-12-17 13:10:30|4189.6|4183.6|4188.6|4182.6|4189.9|4183.9|4188.6|4182.6|14
1734441070000|2024-12-17 13:11:10|4188.4|4182.4|4186.1|4180.1|4188.4|4182.4|4186.1|4180.1|37
1734441080000|2024-12-17 13:11:20|4184.4|4178.4|4181.9|4175.9|4184.4|4178.4|4181.9|4175.9|32
1734441090000|2024-12-17 13:11:30|4181.6|4175.6|4181.9|4175.9|4182.2|4176.2|4181.6|4175.6|24
1734441100000|2024-12-17 13:11:40|4182.2|4176.2|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|11
1734441110000|2024-12-17 13:11:50|4182.2|4176.2|4183.2|4177.2|4183.7|4177.7|4182.2|4176.2|2
1734441120000|2024-12-17 13:12:00|4183.1|4177.1|4182.7|4176.7|4183.1|4177.1|4182.2|4176.2|2
1734441130000|2024-12-17 13:12:10|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.9|4175.9|22
1734441140000|2024-12-17 13:12:20|4181.9|4175.9|4183.1|4177.1|4183.4|4177.4|4181.6|4175.6|5
1734441150000|2024-12-17 13:12:30|4182.2|4176.2|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|12
1734441160000|2024-12-17 13:12:40|4181.6|4175.6|4179.9|4173.9|4181.6|4175.6|4179.4|4173.4|47
1734441170000|2024-12-17 13:12:50|4180.1|4174.1|4180.3|4174.3|4180.4|4174.4|4179.9|4173.9|18
1734441180000|2024-12-17 13:13:00|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|0
1734441190000|2024-12-17 13:13:10|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.1|4174.1|15
1734441200000|2024-12-17 13:13:20|4180.4|4174.4|4179.1|4173.1|4180.4|4174.4|4179.1|4173.1|19
1734441210000|2024-12-17 13:13:30|4179.8|4173.8|4180.1|4174.1|4180.4|4174.4|4179.4|4173.4|20
1734441220000|2024-12-17 13:13:40|4179.9|4173.9|4177.8|4171.8|4180.1|4174.1|4177.3|4171.3|178
1734441230000|2024-12-17 13:13:50|4177.6|4171.6|4176.8|4170.8|4177.8|4171.8|4176.8|4170.8|1
1734441240000|2024-12-17 13:14:00|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|7
1734441250000|2024-12-17 13:14:10|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.4|4170.4|5
1734441260000|2024-12-17 13:14:20|4177.3|4171.3|4180.9|4174.9|4180.9|4174.9|4176.8|4170.8|55
1734441270000|2024-12-17 13:14:30|4181.3|4175.3|4182.1|4176.1|4182.1|4176.1|4181.3|4175.3|17
1734441280000|2024-12-17 13:14:40|||||||||1
1734441300000|2024-12-17 13:15:00|4181.9|4175.9|4181.6|4175.6|4181.9|4175.9|4181.6|4175.6|3
1734441310000|2024-12-17 13:15:10|4181.9|4175.9|4183.6|4177.6|4183.6|4177.6|4181.9|4175.9|2
1734441320000|2024-12-17 13:15:20|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|0
1734441330000|2024-12-17 13:15:30|4184.4|4178.4|4183.8|4177.8|4184.4|4178.4|4183.8|4177.8|1
1734441340000|2024-12-17 13:15:40|4183.1|4177.1|4181.1|4175.1|4183.1|4177.1|4181.1|4175.1|7
1734441350000|2024-12-17 13:15:50|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1734441360000|2024-12-17 13:16:00|4181.8|4175.8|4182.6|4176.6|4183.1|4177.1|4181.8|4175.8|1
1734441370000|2024-12-17 13:16:10|4182.4|4176.4|4182.6|4176.6|4182.6|4176.6|4182.4|4176.4|123
1734441380000|2024-12-17 13:16:20|4183.3|4177.3|4183.4|4177.4|4183.4|4177.4|4182.6|4176.6|4
1734441400000|2024-12-17 13:16:40|||||||||1
1734441410000|2024-12-17 13:16:50|4183.1|4177.1|4182.6|4176.6|4183.1|4177.1|4182.6|4176.6|1
1734441420000|2024-12-17 13:17:00|4181.9|4175.9|4180.4|4174.4|4181.9|4175.9|4180.4|4174.4|4
1734441430000|2024-12-17 13:17:10|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|2
1734441440000|2024-12-17 13:17:20|4179.4|4173.4|4179.6|4173.6|4179.6|4173.6|4178.9|4172.9|3
1734441450000|2024-12-17 13:17:30|4179.9|4173.9|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|0
1734441460000|2024-12-17 13:17:40|4180.4|4174.4|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|0
1734441470000|2024-12-17 13:17:50|4181.1|4175.1|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|14
1734441480000|2024-12-17 13:18:00|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.6|4174.6|1
1734441490000|2024-12-17 13:18:10|4181.1|4175.1|4181.1|4175.1|4181.4|4175.4|4180.9|4174.9|0
1734441500000|2024-12-17 13:18:20|4181.4|4175.4|4180.8|4174.8|4181.4|4175.4|4180.8|4174.8|0
1734441510000|2024-12-17 13:18:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|1
1734441520000|2024-12-17 13:18:40|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.1|4174.1|3
1734441530000|2024-12-17 13:18:50|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1734441540000|2024-12-17 13:19:00|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1734441550000|2024-12-17 13:19:10|4180.8|4174.8|4180.3|4174.3|4180.8|4174.8|4180.3|4174.3|1
1734441560000|2024-12-17 13:19:20|4179.9|4173.9|4179.1|4173.1|4179.9|4173.9|4179.1|4173.1|6
1734441570000|2024-12-17 13:19:30|4177.6|4171.6|4177.4|4171.4|4177.6|4171.6|4177.3|4171.3|11
1734441580000|2024-12-17 13:19:40|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|2
1734441590000|2024-12-17 13:19:50|4177.1|4171.1|4176.4|4170.4|4177.1|4171.1|4176.4|4170.4|7
1734441600000|2024-12-17 13:20:00|4176.6|4170.6|4177.4|4171.4|4177.4|4171.4|4176.6|4170.6|1
1734441610000|2024-12-17 13:20:10|4177.3|4171.3|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|18
1734441620000|2024-12-17 13:20:20|4177.3|4171.3|4177.9|4171.9|4177.9|4171.9|4177.3|4171.3|15
1734441630000|2024-12-17 13:20:30|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.6|4172.6|22
1734441640000|2024-12-17 13:20:40|4178.6|4172.6|4178.9|4172.9|4178.9|4172.9|4178.4|4172.4|0
1734441650000|2024-12-17 13:20:50|4178.4|4172.4|4179.1|4173.1|4179.1|4173.1|4178.4|4172.4|1
1734441660000|2024-12-17 13:21:00|4178.9|4172.9|4178.8|4172.8|4178.9|4172.9|4178.4|4172.4|6
1734441670000|2024-12-17 13:21:10|4178.4|4172.4|4178.4|4172.4|4178.8|4172.8|4178.1|4172.1|13
1734441680000|2024-12-17 13:21:20|4178.1|4172.1|4178.8|4172.8|4178.8|4172.8|4178.1|4172.1|3
1734441690000|2024-12-17 13:21:30|4178.9|4172.9|4178.1|4172.1|4178.9|4172.9|4178.1|4172.1|29
1734441700000|2024-12-17 13:21:40|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|4178.4|4172.4|0
1734441710000|2024-12-17 13:21:50|4177.8|4171.8|4177.4|4171.4|4177.8|4171.8|4177.4|4171.4|8
1734441720000|2024-12-17 13:22:00|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.4|4171.4|0
1734441730000|2024-12-17 13:22:10|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|8
1734441740000|2024-12-17 13:22:20|4178.1|4172.1|4177.8|4171.8|4178.1|4172.1|4177.8|4171.8|2
1734441750000|2024-12-17 13:22:30|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|2
1734441760000|2024-12-17 13:22:40|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1734441770000|2024-12-17 13:22:50|4178.1|4172.1|4177.8|4171.8|4178.1|4172.1|4177.4|4171.4|19
1734441780000|2024-12-17 13:23:00|4177.4|4171.4|4176.4|4170.4|4177.4|4171.4|4176.4|4170.4|2
1734441790000|2024-12-17 13:23:10|4176.1|4170.1|4175.4|4169.4|4176.1|4170.1|4175.4|4169.4|12
1734441800000|2024-12-17 13:23:20|4176.1|4170.1|4175.8|4169.8|4176.1|4170.1|4175.6|4169.6|3
1734441840000|2024-12-17 13:24:00|4176.3|4170.3|4176.4|4170.4|4176.4|4170.4|4175.8|4169.8|9
1734441850000|2024-12-17 13:24:10|4177.4|4171.4|4178.4|4172.4|4178.4|4172.4|4177.4|4171.4|15
1734441860000|2024-12-17 13:24:20|4178.3|4172.3|4178.3|4172.3|4178.4|4172.4|4177.8|4171.8|7
1734441870000|2024-12-17 13:24:30|4178.1|4172.1|4177.3|4171.3|4178.1|4172.1|4176.9|4170.9|8
1734441880000|2024-12-17 13:24:40|4177.8|4171.8|4177.6|4171.6|4177.8|4171.8|4177.6|4171.6|2
1734441890000|2024-12-17 13:24:50|4177.3|4171.3|4177.6|4171.6|4177.8|4171.8|4177.3|4171.3|0
1734441900000|2024-12-17 13:25:00|4177.3|4171.3|4177.8|4171.8|4178.1|4172.1|4177.3|4171.3|0
1734441910000|2024-12-17 13:25:10|4178.1|4172.1|4179.4|4173.4|4179.6|4173.6|4178.1|4172.1|42
1734441920000|2024-12-17 13:25:20|4179.3|4173.3|4178.9|4172.9|4179.3|4173.3|4178.8|4172.8|1
1734441930000|2024-12-17 13:25:30|4179.3|4173.3|4179.4|4173.4|4179.4|4173.4|4178.9|4172.9|0
1734441940000|2024-12-17 13:25:40|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|1
1734441950000|2024-12-17 13:25:50|4180.1|4174.1|4181.9|4175.9|4181.9|4175.9|4179.9|4173.9|33
1734441960000|2024-12-17 13:26:00|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|4
1734441970000|2024-12-17 13:26:10|4182.4|4176.4|4181.4|4175.4|4182.4|4176.4|4181.4|4175.4|18
1734441980000|2024-12-17 13:26:20|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|3
1734441990000|2024-12-17 13:26:30|4179.8|4173.8|4179.9|4173.9|4180.3|4174.3|4179.4|4173.4|2
1734442000000|2024-12-17 13:26:40|4180.3|4174.3|4183.6|4177.6|4183.6|4177.6|4179.9|4173.9|4
1734442010000|2024-12-17 13:26:50|4184.1|4178.1|4182.9|4176.9|4184.4|4178.4|4182.9|4176.9|134
1734442020000|2024-12-17 13:27:00|4183.1|4177.1|4183.3|4177.3|4183.3|4177.3|4182.9|4176.9|3
1734442030000|2024-12-17 13:27:10|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1734442040000|2024-12-17 13:27:20|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4182.9|4176.9|0
1734442050000|2024-12-17 13:27:30|4183.8|4177.8|4181.3|4175.3|4184.3|4178.3|4181.3|4175.3|19
1734442060000|2024-12-17 13:27:40|4181.4|4175.4|4181.3|4175.3|4181.4|4175.4|4181.3|4175.3|0
1734442070000|2024-12-17 13:27:50|4179.9|4173.9|4179.8|4173.8|4180.9|4174.9|4179.8|4173.8|16
1734442080000|2024-12-17 13:28:00|4179.6|4173.6|4180.3|4174.3|4180.3|4174.3|4179.6|4173.6|1
1734442090000|2024-12-17 13:28:10|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1734442100000|2024-12-17 13:28:20|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|0
1734442110000|2024-12-17 13:28:30|4180.3|4174.3|4179.9|4173.9|4180.3|4174.3|4179.8|4173.8|0
1734442120000|2024-12-17 13:28:40|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1734442130000|2024-12-17 13:28:50|4179.9|4173.9|4179.8|4173.8|4179.9|4173.9|4179.8|4173.8|0
1734442140000|2024-12-17 13:29:00|4179.4|4173.4|4179.9|4173.9|4180.3|4174.3|4179.1|4173.1|4
1734442150000|2024-12-17 13:29:10|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|8
1734442160000|2024-12-17 13:29:20|4180.3|4174.3|4178.6|4172.6|4180.3|4174.3|4178.3|4172.3|1
1734442170000|2024-12-17 13:29:30|4178.8|4172.8|4178.6|4172.6|4178.8|4172.8|4178.6|4172.6|16
1734442180000|2024-12-17 13:29:40|4178.8|4172.8|4178.6|4172.6|4178.8|4172.8|4178.6|4172.6|1
1734442200000|2024-12-17 13:30:00|4178.3|4172.3|4178.3|4172.3|4179.1|4173.1|4178.3|4172.3|1
1734442210000|2024-12-17 13:30:10|4177.6|4171.6|4177.6|4171.6|4177.8|4171.8|4177.6|4171.6|0
1734442220000|2024-12-17 13:30:20|4177.8|4171.8|4177.3|4171.3|4177.8|4171.8|4177.3|4171.3|1
1734442230000|2024-12-17 13:30:30|4177.9|4171.9|4178.4|4172.4|4178.4|4172.4|4177.9|4171.9|2
1734442240000|2024-12-17 13:30:40|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|7
1734442250000|2024-12-17 13:30:50|4179.1|4173.1|4179.3|4173.3|4179.3|4173.3|4178.8|4172.8|3
1734442260000|2024-12-17 13:31:00|4179.1|4173.1|4177.9|4171.9|4179.1|4173.1|4177.9|4171.9|0
1734442270000|2024-12-17 13:31:10|4177.6|4171.6|4177.8|4171.8|4177.8|4171.8|4177.6|4171.6|20
1734442280000|2024-12-17 13:31:20|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4177.9|4171.9|2
1734442290000|2024-12-17 13:31:30|4178.4|4172.4|4178.6|4172.6|4179.1|4173.1|4178.3|4172.3|0
1734442300000|2024-12-17 13:31:40|4178.3|4172.3|4179.3|4173.3|4179.6|4173.6|4178.3|4172.3|22
1734442310000|2024-12-17 13:31:50|4179.4|4173.4|4179.8|4173.8|4180.1|4174.1|4179.4|4173.4|0
1734442320000|2024-12-17 13:32:00|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4178.8|4172.8|2
1734442330000|2024-12-17 13:32:10|4179.1|4173.1|4180.1|4174.1|4180.1|4174.1|4179.1|4173.1|4
1734442340000|2024-12-17 13:32:20|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|3
1734442350000|2024-12-17 13:32:30|4179.3|4173.3|4179.6|4173.6|4179.6|4173.6|4179.3|4173.3|5
1734442360000|2024-12-17 13:32:40|4180.1|4174.1|4180.6|4174.6|4180.6|4174.6|4179.8|4173.8|1
1734442370000|2024-12-17 13:32:50|4179.8|4173.8|4179.1|4173.1|4179.8|4173.8|4179.1|4173.1|15
1734442380000|2024-12-17 13:33:00|4178.8|4172.8|4180.1|4174.1|4180.3|4174.3|4178.8|4172.8|1
1734442390000|2024-12-17 13:33:10|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|4180.3|4174.3|0
1734442400000|2024-12-17 13:33:20|4180.4|4174.4|4180.9|4174.9|4181.3|4175.3|4180.4|4174.4|0
1734442410000|2024-12-17 13:33:30|4181.3|4175.3|4182.1|4176.1|4182.1|4176.1|4181.3|4175.3|0
1734442430000|2024-12-17 13:33:50|4181.3|4175.3|4182.1|4176.1|4182.1|4176.1|4181.1|4175.1|7
1734442440000|2024-12-17 13:34:00|4181.1|4175.1|4181.8|4175.8|4181.8|4175.8|4181.1|4175.1|6
1734442450000|2024-12-17 13:34:10|4182.1|4176.1|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|24
1734442460000|2024-12-17 13:34:20|4182.1|4176.1|4181.8|4175.8|4182.1|4176.1|4181.8|4175.8|6
1734442470000|2024-12-17 13:34:30|4182.1|4176.1|4181.1|4175.1|4182.1|4176.1|4181.1|4175.1|24
1734442480000|2024-12-17 13:34:40|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|5
1734442490000|2024-12-17 13:34:50|4179.8|4173.8|4179.6|4173.6|4179.8|4173.8|4179.1|4173.1|4
1734442500000|2024-12-17 13:35:00|4180.1|4174.1|4178.8|4172.8|4180.1|4174.1|4178.1|4172.1|7
1734442510000|2024-12-17 13:35:10|4179.1|4173.1|4178.1|4172.1|4179.1|4173.1|4178.1|4172.1|5
1734442520000|2024-12-17 13:35:20|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.1|4170.1|24
1734442530000|2024-12-17 13:35:30|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.6|4170.6|0
1734442540000|2024-12-17 13:35:40|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1734442550000|2024-12-17 13:35:50|4172.6|4166.6|4171.8|4165.8|4172.8|4166.8|4171.8|4165.8|10
1734442560000|2024-12-17 13:36:00|4171.5|4165.5|4171.1|4165.1|4171.5|4165.5|4170.4|4164.4|16
1734442570000|2024-12-17 13:36:10|4171.4|4165.4|4170.3|4164.3|4171.4|4165.4|4170.3|4164.3|25
1734442580000|2024-12-17 13:36:20|4168.4|4162.4|4169.9|4163.9|4169.9|4163.9|4168.4|4162.4|85
1734442590000|2024-12-17 13:36:30|4170.3|4164.3|4169.9|4163.9|4170.3|4164.3|4169.9|4163.9|0
1734442600000|2024-12-17 13:36:40|||||||||1
1734442610000|2024-12-17 13:36:50|4169.8|4163.8|4169.4|4163.4|4169.8|4163.8|4169.4|4163.4|2
1734442630000|2024-12-17 13:37:10|4168.9|4162.9|4169.3|4163.3|4169.3|4163.3|4168.9|4162.9|5
1734442640000|2024-12-17 13:37:20|4169.9|4163.9|4172.4|4166.4|4172.4|4166.4|4169.9|4163.9|20
1734442650000|2024-12-17 13:37:30|4172.8|4166.8|4171.4|4165.4|4172.8|4166.8|4171.4|4165.4|1
1734442660000|2024-12-17 13:37:40|4170.3|4164.3|4170.8|4164.8|4171.3|4165.3|4170.3|4164.3|1
1734442670000|2024-12-17 13:37:50|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|17
1734442680000|2024-12-17 13:38:00|4169.9|4163.9|4170.3|4164.3|4170.3|4164.3|4169.6|4163.6|5
1734442690000|2024-12-17 13:38:10|4169.9|4163.9|4170.8|4164.8|4171.4|4165.4|4169.9|4163.9|3
1734442700000|2024-12-17 13:38:20|4170.9|4164.9|4170.8|4164.8|4171.4|4165.4|4170.4|4164.4|4
1734442710000|2024-12-17 13:38:30|4170.4|4164.4|4169.9|4163.9|4170.8|4164.8|4169.9|4163.9|3
1734442720000|2024-12-17 13:38:40|4170.3|4164.3|4169.8|4163.8|4171.1|4165.1|4169.8|4163.8|0
1734442730000|2024-12-17 13:38:50|4169.9|4163.9|4170.6|4164.6|4171.1|4165.1|4169.9|4163.9|2
1734442740000|2024-12-17 13:39:00|4170.3|4164.3|4169.4|4163.4|4170.3|4164.3|4169.3|4163.3|4
1734442750000|2024-12-17 13:39:10|4169.3|4163.3|4169.3|4163.3|4169.4|4163.4|4169.3|4163.3|0
1734442760000|2024-12-17 13:39:20|4169.4|4163.4|4169.9|4163.9|4170.3|4164.3|4169.3|4163.3|0
1734442770000|2024-12-17 13:39:30|4169.8|4163.8|4169.3|4163.3|4169.8|4163.8|4169.3|4163.3|10
1734442780000|2024-12-17 13:39:40|4169.6|4163.6|4170.3|4164.3|4170.3|4164.3|4169.3|4163.3|4
1734442790000|2024-12-17 13:39:50|4170.1|4164.1|4169.9|4163.9|4170.3|4164.3|4169.9|4163.9|1
1734442800000|2024-12-17 13:40:00|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4169.9|4163.9|4
1734442810000|2024-12-17 13:40:10|4170.4|4164.4|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|16
1734442820000|2024-12-17 13:40:20|4171.3|4165.3|4171.4|4165.4|4171.4|4165.4|4171.3|4165.3|6
1734442830000|2024-12-17 13:40:30|4171.3|4165.3|4170.8|4164.8|4171.3|4165.3|4170.3|4164.3|2
1734442840000|2024-12-17 13:40:40|4171.6|4165.6|4172.3|4166.3|4172.3|4166.3|4171.6|4165.6|5
1734442850000|2024-12-17 13:40:50|4171.9|4165.9|4173.3|4167.3|4173.3|4167.3|4171.6|4165.6|6
1734442860000|2024-12-17 13:41:00|4173.1|4167.1|4172.3|4166.3|4173.1|4167.1|4172.3|4166.3|5
1734442870000|2024-12-17 13:41:10|4172.6|4166.6|4172.9|4166.9|4172.9|4166.9|4172.5|4166.5|23
1734442880000|2024-12-17 13:41:20|4172.8|4166.8|4172.8|4166.8|4173.4|4167.4|4172.4|4166.4|14
1734442890000|2024-12-17 13:41:30|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4172.4|4166.4|0
1734442900000|2024-12-17 13:41:40|4173.3|4167.3|4174.3|4168.3|4174.3|4168.3|4173.3|4167.3|1
1734442910000|2024-12-17 13:41:50|4174.9|4168.9|4174.6|4168.6|4174.9|4168.9|4174.3|4168.3|5
1734442920000|2024-12-17 13:42:00|4174.3|4168.3|4175.1|4169.1|4175.3|4169.3|4173.4|4167.4|1
1734442930000|2024-12-17 13:42:10|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.1|4169.1|2
1734442940000|2024-12-17 13:42:20|4173.9|4167.9|4173.3|4167.3|4173.9|4167.9|4172.6|4166.6|20
1734442950000|2024-12-17 13:42:30|4173.1|4167.1|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|1
1734442960000|2024-12-17 13:42:40|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4172.8|4166.8|147
1734442970000|2024-12-17 13:42:50|4173.1|4167.1|4173.3|4167.3|4173.3|4167.3|4173.1|4167.1|137
1734442980000|2024-12-17 13:43:00|4172.9|4166.9|4172.9|4166.9|4173.4|4167.4|4172.9|4166.9|47
1734442990000|2024-12-17 13:43:10|4172.8|4166.8|4172.3|4166.3|4172.8|4166.8|4172.3|4166.3|2
1734443010000|2024-12-17 13:43:30|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1734443020000|2024-12-17 13:43:40|4171.4|4165.4|4171.9|4165.9|4172.1|4166.1|4171.4|4165.4|2
1734443030000|2024-12-17 13:43:50|4172.4|4166.4|4172.4|4166.4|4173.3|4167.3|4171.9|4165.9|1
1734443040000|2024-12-17 13:44:00|4172.3|4166.3|4170.9|4164.9|4173.1|4167.1|4170.9|4164.9|7
1734443050000|2024-12-17 13:44:10|4171.3|4165.3|4170.3|4164.3|4171.3|4165.3|4169.9|4163.9|24
1734443060000|2024-12-17 13:44:20|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|10
1734443080000|2024-12-17 13:44:40|4170.3|4164.3|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|10
1734443090000|2024-12-17 13:44:50|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4169.9|4163.9|1
1734445800000|2024-12-17 14:30:00|4154.5|4148.5|4148.6|4142.6|4154.8|4148.8|4147.3|4141.3|772
1734445810000|2024-12-17 14:30:10|4149.6|4143.6|4145|4139|4150.8|4144.8|4145|4139|136
1734445820000|2024-12-17 14:30:20|4145.5|4139.5|4148.6|4142.6|4149.8|4143.8|4145.1|4139.1|76
1734445830000|2024-12-17 14:30:30|4149.3|4143.3|4144.8|4138.8|4149.3|4143.3|4144.1|4138.1|90
1734445840000|2024-12-17 14:30:40|4144.6|4138.6|4142.3|4136.3|4146.3|4140.3|4141.3|4135.3|52
1734445850000|2024-12-17 14:30:50|4142.6|4136.6|4141.8|4135.8|4143|4137|4141.8|4135.8|31
1734445860000|2024-12-17 14:31:00|4139.8|4133.8|4142.3|4136.3|4142.8|4136.8|4139.6|4133.6|49
1734445870000|2024-12-17 14:31:10|4140.8|4134.8|4139.8|4133.8|4141.3|4135.3|4139.8|4133.8|31
1734445880000|2024-12-17 14:31:20|4139.3|4133.3|4139.8|4133.8|4139.8|4133.8|4137.8|4131.8|73
1734445890000|2024-12-17 14:31:30|4140.3|4134.3|4133.6|4127.6|4140.8|4134.8|4133.6|4127.6|151
1734445900000|2024-12-17 14:31:40|4134.6|4128.6|4135.6|4129.6|4136.8|4130.8|4134.6|4128.6|45
1734445910000|2024-12-17 14:31:50|4135.5|4129.5|4137.3|4131.3|4137.5|4131.5|4135.5|4129.5|17
1734445920000|2024-12-17 14:32:00|4137.8|4131.8|4141.6|4135.6|4141.6|4135.6|4137.8|4131.8|39
1734445930000|2024-12-17 14:32:10|4142|4136|4141.6|4135.6|4142|4136|4141.5|4135.5|36
1734445940000|2024-12-17 14:32:20|4140.1|4134.1|4140.5|4134.5|4141.8|4135.8|4139.5|4133.5|16
1734445950000|2024-12-17 14:32:30|4140.1|4134.1|4139.8|4133.8|4141.3|4135.3|4138.6|4132.6|24
1734445960000|2024-12-17 14:32:40|4139.6|4133.6|4140.6|4134.6|4141.3|4135.3|4139.6|4133.6|17
1734445970000|2024-12-17 14:32:50|4141.5|4135.5|4141.6|4135.6|4142.6|4136.6|4140.5|4134.5|17
1734445980000|2024-12-17 14:33:00|4141.8|4135.8|4143.3|4137.3|4143.6|4137.6|4141.8|4135.8|83
1734445990000|2024-12-17 14:33:10|4143|4137|4142.6|4136.6|4143.5|4137.5|4142.6|4136.6|57
1734446000000|2024-12-17 14:33:20|4142.8|4136.8|4143|4137|4143.5|4137.5|4142|4136|19
1734446010000|2024-12-17 14:33:30|4142.7|4136.7|4141.7|4135.7|4142.7|4136.7|4141.7|4135.7|6
1734446020000|2024-12-17 14:33:40|4141.5|4135.5|4141.8|4135.8|4142.7|4136.7|4141.5|4135.5|31
1734446030000|2024-12-17 14:33:50|4141.7|4135.7|4143|4137|4143|4137|4141.5|4135.5|27
1734446040000|2024-12-17 14:34:00|4142.7|4136.7|4142.2|4136.2|4143.5|4137.5|4141.5|4135.5|35
1734446050000|2024-12-17 14:34:10|4141.7|4135.7|4142.7|4136.7|4143|4137|4141.7|4135.7|15
1734446060000|2024-12-17 14:34:20|4143|4137|4142.7|4136.7|4143|4137|4142.7|4136.7|13
1734446070000|2024-12-17 14:34:30|4141.8|4135.8|4142.2|4136.2|4142.8|4136.8|4141.5|4135.5|7
1734446080000|2024-12-17 14:34:40|4142.3|4136.3|4141.3|4135.3|4142.3|4136.3|4135.8|4129.8|61
1734446090000|2024-12-17 14:34:50|4141.7|4135.7|4141.3|4135.3|4141.7|4135.7|4141.2|4135.2|10
1734446100000|2024-12-17 14:35:00|4140.3|4134.3|4144.3|4138.3|4144.3|4138.3|4140|4134|54
1734446110000|2024-12-17 14:35:10|4144.5|4138.5|4147.3|4141.3|4147.3|4141.3|4144.5|4138.5|38
1734446120000|2024-12-17 14:35:20|4147|4141|4148.3|4142.3|4148.3|4142.3|4146.5|4140.5|10
1734446130000|2024-12-17 14:35:30|4149|4143|4153|4147|4153.2|4147.2|4149|4143|201
1734446140000|2024-12-17 14:35:40|4153.2|4147.2|4159|4153|4159|4153|4152.8|4146.8|143
1734446150000|2024-12-17 14:35:50|4158.7|4152.7|4161|4155|4161|4155|4158|4152|33
1734446160000|2024-12-17 14:36:00|4161.5|4155.5|4157.8|4151.8|4161.5|4155.5|4157.8|4151.8|30
1734446170000|2024-12-17 14:36:10|4157.5|4151.5|4159.3|4153.3|4159.8|4153.8|4157.5|4151.5|37
1734446180000|2024-12-17 14:36:20|4159|4153|4159.8|4153.8|4163.5|4157.5|4158.8|4152.8|28
1734446190000|2024-12-17 14:36:30|4160|4154|4161|4155|4161|4155|4159.3|4153.3|6
1734446200000|2024-12-17 14:36:40|4161.1|4155.1|4160|4154|4161.5|4155.5|4159.5|4153.5|24
1734446210000|2024-12-17 14:36:50|4159.3|4153.3|4160.5|4154.5|4160.5|4154.5|4158.5|4152.5|17
1734446220000|2024-12-17 14:37:00|4160.3|4154.3|4161|4155|4162.1|4156.1|4159|4153|34
1734446230000|2024-12-17 14:37:10|4161.3|4155.3|4162|4156|4162|4156|4160.3|4154.3|10
1734446240000|2024-12-17 14:37:20|4161.8|4155.8|4163.3|4157.3|4163.8|4157.8|4161.3|4155.3|41
1734446250000|2024-12-17 14:37:30|4163.2|4157.2|4160.7|4154.7|4163.3|4157.3|4160.5|4154.5|5
1734446260000|2024-12-17 14:37:40|4160.2|4154.2|4163.2|4157.2|4163.5|4157.5|4159.5|4153.5|31
1734446270000|2024-12-17 14:37:50|4163|4157|4160.7|4154.7|4163|4157|4159.5|4153.5|16
1734446280000|2024-12-17 14:38:00|4160.3|4154.3|4161.2|4155.2|4161.7|4155.7|4160.3|4154.3|2
1734446290000|2024-12-17 14:38:10|4161.3|4155.3|4161.5|4155.5|4162.5|4156.5|4160.8|4154.8|6
1734446300000|2024-12-17 14:38:20|4161.2|4155.2|4161.7|4155.7|4162.2|4156.2|4161.2|4155.2|3
1734446310000|2024-12-17 14:38:30|4161.8|4155.8|4161.7|4155.7|4161.8|4155.8|4161.2|4155.2|4
1734446320000|2024-12-17 14:38:40|4161.3|4155.3|4160.2|4154.2|4161.3|4155.3|4160.2|4154.2|12
1734446330000|2024-12-17 14:38:50|4160.5|4154.5|4160.2|4154.2|4161.2|4155.2|4160.2|4154.2|13
1734446340000|2024-12-17 14:39:00|4159.8|4153.8|4148.5|4142.5|4159.8|4153.8|4148.2|4142.2|76
1734446350000|2024-12-17 14:39:10|4148.8|4142.8|4151.3|4145.3|4151.3|4145.3|4148.7|4142.7|12
1734446360000|2024-12-17 14:39:20|4151.7|4145.7|4145.5|4139.5|4153.5|4147.5|4145.5|4139.5|167
1734446370000|2024-12-17 14:39:30|4144.7|4138.7|4140.5|4134.5|4144.7|4138.7|4140|4134|38
1734446380000|2024-12-17 14:39:40|4141.5|4135.5|4143.5|4137.5|4144|4138|4141.5|4135.5|17
1734446390000|2024-12-17 14:39:50|4144.2|4138.2|4141.5|4135.5|4145|4139|4140.5|4134.5|34
1734446400000|2024-12-17 14:40:00|4141.3|4135.3|4145.2|4139.2|4145.2|4139.2|4141|4135|21
1734446410000|2024-12-17 14:40:10|4144.3|4138.3|4142.7|4136.7|4144.3|4138.3|4142.5|4136.5|35
1734446420000|2024-12-17 14:40:20|4142.8|4136.8|4143.5|4137.5|4143.5|4137.5|4142|4136|57
1734446430000|2024-12-17 14:40:30|4142.5|4136.5|4143.2|4137.2|4146|4140|4142|4136|79
1734446440000|2024-12-17 14:40:40|4143.5|4137.5|4144.7|4138.7|4145.2|4139.2|4143.5|4137.5|6
1734446450000|2024-12-17 14:40:50|4144.5|4138.5|4145.3|4139.3|4145.3|4139.3|4144.5|4138.5|11
1734446460000|2024-12-17 14:41:00|4145.2|4139.2|4147.7|4141.7|4149.8|4143.8|4145.2|4139.2|119
1734446470000|2024-12-17 14:41:10|4147.2|4141.2|4145|4139|4147.2|4141.2|4145|4139|34
1734446480000|2024-12-17 14:41:20|4144.7|4138.7|4145.3|4139.3|4145.8|4139.8|4142.7|4136.7|37
1734446490000|2024-12-17 14:41:30|4144.8|4138.8|4144.7|4138.7|4144.8|4138.8|4144.7|4138.7|1
1734446500000|2024-12-17 14:41:40|4144.5|4138.5|4143.2|4137.2|4144.5|4138.5|4142.7|4136.7|6
1734446510000|2024-12-17 14:41:50|4142.8|4136.8|4141.7|4135.7|4142.8|4136.8|4141.5|4135.5|19
1734446520000|2024-12-17 14:42:00|4141.5|4135.5|4140.5|4134.5|4142.5|4136.5|4140.5|4134.5|25
1734446530000|2024-12-17 14:42:10|4140.2|4134.2|4138.2|4132.2|4140.2|4134.2|4136.7|4130.7|85
1734446540000|2024-12-17 14:42:20|4138.3|4132.3|4136.2|4130.2|4138.3|4132.3|4136.2|4130.2|8
1734446550000|2024-12-17 14:42:30|4136|4130|4134.2|4128.2|4136|4130|4134.2|4128.2|35
1734446560000|2024-12-17 14:42:40|4134.3|4128.3|4132.5|4126.5|4134.7|4128.7|4132.5|4126.5|30
1734446570000|2024-12-17 14:42:50|4132.7|4126.7|4130.5|4124.5|4134|4128|4130.5|4124.5|108
1734446580000|2024-12-17 14:43:00|4130.7|4124.7|4130.5|4124.5|4135.5|4129.5|4130.5|4124.5|59
1734446590000|2024-12-17 14:43:10|4129|4123|4130.7|4124.7|4130.7|4124.7|4128.5|4122.5|56
1734446600000|2024-12-17 14:43:20|4131.2|4125.2|4126|4120|4131.5|4125.5|4125.7|4119.7|109
1734446610000|2024-12-17 14:43:30|4126.2|4120.2|4125.8|4119.8|4128.2|4122.2|4125.8|4119.8|98
1734446620000|2024-12-17 14:43:40|4124.8|4118.8|4130.7|4124.7|4130.7|4124.7|4124.8|4118.8|33
1734446630000|2024-12-17 14:43:50|4130.3|4124.3|4130.8|4124.8|4131.2|4125.2|4129.2|4123.2|62
1734446640000|2024-12-17 14:44:00|4129.8|4123.8|4133.3|4127.3|4133.7|4127.7|4129.7|4123.7|23
1734446650000|2024-12-17 14:44:10|4133.2|4127.2|4130.5|4124.5|4133.2|4127.2|4128.5|4122.5|35
1734446660000|2024-12-17 14:44:20|4130.2|4124.2|4131.3|4125.3|4131.8|4125.8|4130.2|4124.2|20
1734446670000|2024-12-17 14:44:30|4131.7|4125.7|4129.8|4123.8|4131.8|4125.8|4129.8|4123.8|20
1734446680000|2024-12-17 14:44:40|4129.3|4123.3|4125.3|4119.3|4129.3|4123.3|4123.8|4117.8|45
1734446690000|2024-12-17 14:44:50|4124.8|4118.8|4123.7|4117.7|4124.8|4118.8|4123.2|4117.2|19
1734446700000|2024-12-17 14:45:00|4123.3|4117.3|4124.2|4118.2|4124.7|4118.7|4122.5|4116.5|28
1734446710000|2024-12-17 14:45:10|4124.5|4118.5|4123|4117|4124.5|4118.5|4123|4117|26
1734446720000|2024-12-17 14:45:20|4123.2|4117.2|4120.7|4114.7|4123.5|4117.5|4119.8|4113.8|25
1734446730000|2024-12-17 14:45:30|4120.8|4114.8|4121|4115|4121.7|4115.7|4120.2|4114.2|19
1734446740000|2024-12-17 14:45:40|4120.7|4114.7|4121.2|4115.2|4121.3|4115.3|4120.7|4114.7|9
1734446750000|2024-12-17 14:45:50|4120.7|4114.7|4119.5|4113.5|4121.3|4115.3|4119.5|4113.5|23
1734446760000|2024-12-17 14:46:00|4119.2|4113.2|4120|4114|4120.8|4114.8|4118.8|4112.8|17
1734446770000|2024-12-17 14:46:10|4119.7|4113.7|4121.5|4115.5|4122.2|4116.2|4119.2|4113.2|51
1734446780000|2024-12-17 14:46:20|4121.8|4115.8|4122.7|4116.7|4123.2|4117.2|4121.2|4115.2|14
1734446790000|2024-12-17 14:46:30|4122.5|4116.5|4124.8|4118.8|4124.8|4118.8|4122.2|4116.2|30
1734446800000|2024-12-17 14:46:40|4123.3|4117.3|4122.7|4116.7|4123.8|4117.8|4122.7|4116.7|35
1734446810000|2024-12-17 14:46:50|4122.5|4116.5|4122.7|4116.7|4122.7|4116.7|4122.2|4116.2|4
1734446820000|2024-12-17 14:47:00|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4121.7|4115.7|23
1734446830000|2024-12-17 14:47:10|4123.3|4117.3|4123.7|4117.7|4125.7|4119.7|4122.8|4116.8|15
1734446840000|2024-12-17 14:47:20|4123.8|4117.8|4123.8|4117.8|4124.7|4118.7|4123.2|4117.2|7
1734446850000|2024-12-17 14:47:30|4124.7|4118.7|4124.3|4118.3|4124.7|4118.7|4123.8|4117.8|25
1734446860000|2024-12-17 14:47:40|4124.2|4118.2|4124.7|4118.7|4124.7|4118.7|4123.8|4117.8|12
1734446870000|2024-12-17 14:47:50|4124.5|4118.5|4125.7|4119.7|4125.8|4119.8|4124.5|4118.5|17
1734446880000|2024-12-17 14:48:00|4125.3|4119.3|4124.7|4118.7|4128.7|4122.7|4124.7|4118.7|84
1734446890000|2024-12-17 14:48:10|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|12
1734446900000|2024-12-17 14:48:20|4126.7|4120.7|4125.8|4119.8|4126.8|4120.8|4125.7|4119.7|20
1734446910000|2024-12-17 14:48:30|4125.5|4119.5|4124.7|4118.7|4125.8|4119.8|4124.5|4118.5|12
1734446920000|2024-12-17 14:48:40|4124.8|4118.8|4124.8|4118.8|4125.2|4119.2|4124.5|4118.5|5
1734446930000|2024-12-17 14:48:50|4125.5|4119.5|4125.2|4119.2|4127.7|4121.7|4125.2|4119.2|32
1734446940000|2024-12-17 14:49:00|4125.3|4119.3|4124.7|4118.7|4126.8|4120.8|4124.7|4118.7|32
1734446950000|2024-12-17 14:49:10|4124.5|4118.5|4123.8|4117.8|4124.5|4118.5|4123.5|4117.5|27
1734446960000|2024-12-17 14:49:20|4123.7|4117.7|4123.8|4117.8|4123.8|4117.8|4122.7|4116.7|25
1734446970000|2024-12-17 14:49:30|4123.7|4117.7|4121.8|4115.8|4123.7|4117.7|4121.8|4115.8|35
1734446980000|2024-12-17 14:49:40|4121.7|4115.7|4121.7|4115.7|4121.8|4115.8|4120.7|4114.7|13
1734446990000|2024-12-17 14:49:50|4121.5|4115.5|4122.7|4116.7|4122.8|4116.8|4121.3|4115.3|22
1734447000000|2024-12-17 14:50:00|4122.5|4116.5|4122.7|4116.7|4123.8|4117.8|4121.7|4115.7|28
1734447010000|2024-12-17 14:50:10|4122.5|4116.5|4122.8|4116.8|4122.8|4116.8|4122.2|4116.2|3
1734447020000|2024-12-17 14:50:20|4122.7|4116.7|4123.7|4117.7|4123.8|4117.8|4122.2|4116.2|20
1734447030000|2024-12-17 14:50:30|4123.8|4117.8|4124.7|4118.7|4125.3|4119.3|4123.8|4117.8|10
1734447040000|2024-12-17 14:50:40|4124.8|4118.8|4127.2|4121.2|4127.2|4121.2|4124.7|4118.7|21
1734447050000|2024-12-17 14:50:50|4126.8|4120.8|4125.8|4119.8|4126.8|4120.8|4125.7|4119.7|43
1734447060000|2024-12-17 14:51:00|4125.7|4119.7|4125.8|4119.8|4126.8|4120.8|4125.5|4119.5|35
1734447070000|2024-12-17 14:51:10|4125.7|4119.7|4125.8|4119.8|4125.8|4119.8|4125.7|4119.7|21
1734447090000|2024-12-17 14:51:30|4125.3|4119.3|4125.7|4119.7|4125.8|4119.8|4124.7|4118.7|11
1734447100000|2024-12-17 14:51:40|4125.8|4119.8|4125.7|4119.7|4125.8|4119.8|4125.7|4119.7|3
1734447110000|2024-12-17 14:51:50|4125.8|4119.8|4125.8|4119.8|4126.5|4120.5|4125.7|4119.7|39
1734447120000|2024-12-17 14:52:00|4125.7|4119.7|4123.8|4117.8|4125.8|4119.8|4123.8|4117.8|8
1734447130000|2024-12-17 14:52:10|4124.7|4118.7|4124.8|4118.8|4125.8|4119.8|4124.7|4118.7|6
1734447140000|2024-12-17 14:52:20|4125.7|4119.7|4123.7|4117.7|4125.7|4119.7|4123.7|4117.7|7
1734447150000|2024-12-17 14:52:30|4123.8|4117.8|4123.7|4117.7|4124.3|4118.3|4123.2|4117.2|14
1734447160000|2024-12-17 14:52:40|4123.8|4117.8|4122.7|4116.7|4124.7|4118.7|4122.7|4116.7|20
1734447170000|2024-12-17 14:52:50|4121.8|4115.8|4121.7|4115.7|4121.8|4115.8|4121.7|4115.7|3
1734447180000|2024-12-17 14:53:00|4121.5|4115.5|4119.2|4113.2|4121.5|4115.5|4119.2|4113.2|7
1734447190000|2024-12-17 14:53:10|4119.5|4113.5|4120.3|4114.3|4120.3|4114.3|4119.2|4113.2|15
1734447200000|2024-12-17 14:53:20|4120.2|4114.2|4119.3|4113.3|4120.3|4114.3|4119.3|4113.3|5
1734447210000|2024-12-17 14:53:30|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4118.8|4112.8|1
1734447220000|2024-12-17 14:53:40|4118.5|4112.5|4118.7|4112.7|4118.8|4112.8|4118.5|4112.5|69
1734447230000|2024-12-17 14:53:50|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4117.7|4111.7|28
1734447240000|2024-12-17 14:54:00|4118.7|4112.7|4117.7|4111.7|4119.8|4113.8|4117.7|4111.7|46
1734447250000|2024-12-17 14:54:10|4117.8|4111.8|4118.8|4112.8|4119.8|4113.8|4117.8|4111.8|64
1734447260000|2024-12-17 14:54:20|4118.7|4112.7|4116.5|4110.5|4118.7|4112.7|4116.5|4110.5|33
1734447270000|2024-12-17 14:54:30|4116.8|4110.8|4118.8|4112.8|4119.5|4113.5|4116.7|4110.7|57
1734447280000|2024-12-17 14:54:40|4119.3|4113.3|4119.2|4113.2|4119.8|4113.8|4118.8|4112.8|68
1734447290000|2024-12-17 14:54:50|4119|4113|4119.7|4113.7|4119.8|4113.8|4118.7|4112.7|19
1734447300000|2024-12-17 14:55:00|4118.8|4112.8|4119.8|4113.8|4120.2|4114.2|4118.7|4112.7|24
1734447310000|2024-12-17 14:55:10|4119.7|4113.7|4121.8|4115.8|4122.8|4116.8|4119.5|4113.5|9
1734447320000|2024-12-17 14:55:20|4121.7|4115.7|4121.2|4115.2|4121.7|4115.7|4121.2|4115.2|3
1734447330000|2024-12-17 14:55:30|4121|4115|4119.2|4113.2|4121.2|4115.2|4119.2|4113.2|17
1734447340000|2024-12-17 14:55:40|4118.7|4112.7|4121.5|4115.5|4121.5|4115.5|4118.7|4112.7|18
1734447350000|2024-12-17 14:55:50|4121.8|4115.8|4122.3|4116.3|4122.8|4116.8|4121.8|4115.8|6
1734447360000|2024-12-17 14:56:00|4121.8|4115.8|4124.8|4118.8|4124.8|4118.8|4121.8|4115.8|17
1734447370000|2024-12-17 14:56:10|4124.5|4118.5|4124.2|4118.2|4124.5|4118.5|4122.8|4116.8|28
1734447380000|2024-12-17 14:56:20|4123.7|4117.7|4122.7|4116.7|4123.7|4117.7|4122.3|4116.3|10
1734447390000|2024-12-17 14:56:30|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4122.2|4116.2|8
1734447400000|2024-12-17 14:56:40|4122.3|4116.3|4122.8|4116.8|4123.8|4117.8|4122.3|4116.3|9
1734447410000|2024-12-17 14:56:50|4122.3|4116.3|4123.7|4117.7|4123.7|4117.7|4122.3|4116.3|23
1734447420000|2024-12-17 14:57:00|4122.8|4116.8|4119.3|4113.3|4122.8|4116.8|4118.8|4112.8|12
1734447430000|2024-12-17 14:57:10|4119.7|4113.7|4116.8|4110.8|4119.7|4113.7|4116.7|4110.7|37
1734447440000|2024-12-17 14:57:20|4117.2|4111.2|4117.8|4111.8|4117.8|4111.8|4116.8|4110.8|15
1734447450000|2024-12-17 14:57:30|4118.7|4112.7|4118.8|4112.8|4118.8|4112.8|4118.3|4112.3|4
1734447460000|2024-12-17 14:57:40|4118.5|4112.5|4117.7|4111.7|4118.5|4112.5|4117.5|4111.5|14
1734447470000|2024-12-17 14:57:50|4117.5|4111.5|4116.5|4110.5|4117.5|4111.5|4116.5|4110.5|27
1734447480000|2024-12-17 14:58:00|||||||||23
1734447490000|2024-12-17 14:58:10|4116.3|4110.3|4112.3|4106.3|4117.2|4111.2|4111.5|4105.5|619
1734447500000|2024-12-17 14:58:20|4112.5|4106.5|4109.7|4103.7|4113.5|4107.5|4109.3|4103.3|227
1734447510000|2024-12-17 14:58:30|4109.5|4103.5|4108.2|4102.2|4109.5|4103.5|4107.8|4101.8|62
1734447520000|2024-12-17 14:58:40|4108.8|4102.8|4108.5|4102.5|4108.8|4102.8|4107.8|4101.8|16
1734447530000|2024-12-17 14:58:50|4108.7|4102.7|4106.7|4100.7|4108.8|4102.8|4106.5|4100.5|23
1734447540000|2024-12-17 14:59:00|4107.2|4101.2|4104.2|4098.2|4107.5|4101.5|4104.2|4098.2|36
1734447550000|2024-12-17 14:59:10|4103.8|4097.8|4103.7|4097.7|4104.8|4098.8|4103.5|4097.5|61
1734447560000|2024-12-17 14:59:20|4103.5|4097.5|4103.7|4097.7|4104.2|4098.2|4103.5|4097.5|20
1734447570000|2024-12-17 14:59:30|4103.5|4097.5|4101.2|4095.2|4103.7|4097.7|4100.7|4094.7|34
1734447580000|2024-12-17 14:59:40|4101.5|4095.5|4101.2|4095.2|4101.5|4095.5|4100.5|4094.5|9
1734447590000|2024-12-17 14:59:50|4100.7|4094.7|4099|4093|4101.2|4095.2|4099|4093|56
1734447600000|2024-12-17 15:00:00|4099.5|4093.5|4099.2|4093.2|4099.5|4093.5|4098.5|4092.5|29
1734447610000|2024-12-17 15:00:10|4099.5|4093.5|4098.8|4092.8|4099.5|4093.5|4096.5|4090.5|49
1734447620000|2024-12-17 15:00:20|4099|4093|4098.2|4092.2|4099.5|4093.5|4097|4091|34
1734447630000|2024-12-17 15:00:30|4098.7|4092.7|4099.2|4093.2|4099.7|4093.7|4098.2|4092.2|20
1734447640000|2024-12-17 15:00:40|4098.5|4092.5|4098.2|4092.2|4099|4093|4098.2|4092.2|5
1734447650000|2024-12-17 15:00:50|4099|4093|4098.8|4092.8|4099|4093|4098.8|4092.8|15
1734447660000|2024-12-17 15:01:00|4099.8|4093.8|4098.2|4092.2|4100.5|4094.5|4098.2|4092.2|14
1734447670000|2024-12-17 15:01:10|4098.5|4092.5|4100.7|4094.7|4100.7|4094.7|4097.8|4091.8|15
1734447680000|2024-12-17 15:01:20|4099.2|4093.2|4098.7|4092.7|4100|4094|4098.7|4092.7|55
1734447690000|2024-12-17 15:01:30|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.2|4092.2|4
1734447700000|2024-12-17 15:01:40|4098.7|4092.7|4098.8|4092.8|4098.8|4092.8|4098.2|4092.2|33
1734447710000|2024-12-17 15:01:50|4098.7|4092.7|4097.7|4091.7|4098.7|4092.7|4097.7|4091.7|11
1734447720000|2024-12-17 15:02:00|4097.8|4091.8|4097.7|4091.7|4097.8|4091.8|4097.7|4091.7|7
1734447730000|2024-12-17 15:02:10|4097.5|4091.5|4096.8|4090.8|4097.5|4091.5|4096.8|4090.8|12
1734447740000|2024-12-17 15:02:20|4095.5|4089.5|4094.5|4088.5|4095.5|4089.5|4094.2|4088.2|43
1734447750000|2024-12-17 15:02:30|4094.2|4088.2|4082.5|4076.5|4094.7|4088.7|4082.5|4076.5|108
1734447760000|2024-12-17 15:02:40|4082.7|4076.7|4086.3|4080.3|4086.7|4080.7|4082.2|4076.2|90
1734447770000|2024-12-17 15:02:50|4086.8|4080.8|4088.8|4082.8|4088.8|4082.8|4086.8|4080.8|22
1734447780000|2024-12-17 15:03:00|4088.7|4082.7|4092.7|4086.7|4092.7|4086.7|4088.2|4082.2|29
1734447790000|2024-12-17 15:03:10|4093.8|4087.8|4095.3|4089.3|4095.3|4089.3|4093.8|4087.8|15
1734447800000|2024-12-17 15:03:20|4095.7|4089.7|4096.8|4090.8|4096.8|4090.8|4094.7|4088.7|195
1734447810000|2024-12-17 15:03:30|4096.3|4090.3|4094.3|4088.3|4098.2|4092.2|4094.3|4088.3|17
1734447820000|2024-12-17 15:03:40|4095.2|4089.2|4095.3|4089.3|4095.3|4089.3|4095.2|4089.2|2
1734447830000|2024-12-17 15:03:50|4095.2|4089.2|4096.3|4090.3|4096.8|4090.8|4095.2|4089.2|8
1734447840000|2024-12-17 15:04:00|4096.2|4090.2|4095.8|4089.8|4096.2|4090.2|4095.8|4089.8|5
1734447850000|2024-12-17 15:04:10|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|9
1734447860000|2024-12-17 15:04:20|4095.7|4089.7|4095.8|4089.8|4095.8|4089.8|4095.2|4089.2|20
1734447870000|2024-12-17 15:04:30|4095.3|4089.3|4095.5|4089.5|4095.8|4089.8|4094.8|4088.8|22
1734447880000|2024-12-17 15:04:40|4094.8|4088.8|4092.7|4086.7|4094.8|4088.8|4092.7|4086.7|25
1734447890000|2024-12-17 15:04:50|4092.8|4086.8|4089.8|4083.8|4092.8|4086.8|4089.8|4083.8|120
1734447900000|2024-12-17 15:05:00|4090.2|4084.2|4088.2|4082.2|4090.2|4084.2|4087|4081|47
1734447910000|2024-12-17 15:05:10|4088|4082|4088|4082|4088|4082|4087|4081|63
1734447920000|2024-12-17 15:05:20|4087.9|4081.9|4087.5|4081.5|4088.7|4082.7|4087.5|4081.5|19
1734447930000|2024-12-17 15:05:30|4087.7|4081.7|4087.2|4081.2|4087.7|4081.7|4086.8|4080.8|1
1734447940000|2024-12-17 15:05:40|4083.7|4077.7|4082.7|4076.7|4084|4078|4082.4|4076.4|18
1734447950000|2024-12-17 15:05:50|4081.5|4075.5|4078.3|4072.3|4081.9|4075.9|4076.5|4070.5|315
1734447960000|2024-12-17 15:06:00|4078.7|4072.7|4080.2|4074.2|4081.2|4075.2|4078.3|4072.3|48
1734447970000|2024-12-17 15:06:10|4080.3|4074.3|4081.3|4075.3|4081.7|4075.7|4079.3|4073.3|105
1734447980000|2024-12-17 15:06:20|4077.2|4071.2|4079.3|4073.3|4079.3|4073.3|4077.2|4071.2|33
1734447990000|2024-12-17 15:06:30|4078.7|4072.7|4079.7|4073.7|4079.7|4073.7|4078.2|4072.2|24
1734448000000|2024-12-17 15:06:40|4079.8|4073.8|4079.5|4073.5|4079.8|4073.8|4079.5|4073.5|7
1734448010000|2024-12-17 15:06:50|4079.2|4073.2|4079.3|4073.3|4079.4|4073.4|4079|4073|8
1734448020000|2024-12-17 15:07:00|4079.5|4073.5|4083.3|4077.3|4083.3|4077.3|4079.5|4073.5|11
1734448030000|2024-12-17 15:07:10|4083.8|4077.8|4085.3|4079.3|4085.3|4079.3|4083.8|4077.8|12
1734448040000|2024-12-17 15:07:20|4085.2|4079.2|4085.3|4079.3|4085.3|4079.3|4085.2|4079.2|2
1734448050000|2024-12-17 15:07:30|||||||||12
1734448060000|2024-12-17 15:07:40|4085.2|4079.2|4085.3|4079.3|4085.3|4079.3|4085.2|4079.2|21
1734448070000|2024-12-17 15:07:50|4085.2|4079.2|4082.7|4076.7|4086.3|4080.3|4082.3|4076.3|15
1734448080000|2024-12-17 15:08:00|4083|4077|4081.8|4075.8|4083|4077|4081.8|4075.8|8
1734448090000|2024-12-17 15:08:10|4080.8|4074.8|4078.3|4072.3|4081.7|4075.7|4076.2|4070.2|41
1734448100000|2024-12-17 15:08:20|4078.2|4072.2|4075.2|4069.2|4079.7|4073.7|4075.2|4069.2|57
1734448110000|2024-12-17 15:08:30|4074.8|4068.8|4076.3|4070.3|4077.2|4071.2|4074.8|4068.8|39
1734448120000|2024-12-17 15:08:40|4076.2|4070.2|4077.3|4071.3|4078.3|4072.3|4075.5|4069.5|33
1734448130000|2024-12-17 15:08:50|4076.7|4070.7|4076.7|4070.7|4077|4071|4076.2|4070.2|6
1734448140000|2024-12-17 15:09:00|4076.3|4070.3|4074.5|4068.5|4076.7|4070.7|4072.7|4066.7|10
1734448150000|2024-12-17 15:09:10|4073.5|4067.5|4073.5|4067.5|4074|4068|4072.2|4066.2|45
1734448160000|2024-12-17 15:09:20|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.5|4067.5|6
1734448170000|2024-12-17 15:09:30|4073.5|4067.5|4074.7|4068.7|4075.3|4069.3|4073.5|4067.5|19
1734448180000|2024-12-17 15:09:40|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4073.7|4067.7|15
1734448190000|2024-12-17 15:09:50|4075.7|4069.7|4076.8|4070.8|4076.8|4070.8|4075.7|4069.7|9
1734448200000|2024-12-17 15:10:00|4077.7|4071.7|4076.8|4070.8|4077.8|4071.8|4075.8|4069.8|33
1734448210000|2024-12-17 15:10:10|4076.7|4070.7|4079.2|4073.2|4079.2|4073.2|4076.7|4070.7|10
1734448220000|2024-12-17 15:10:20|4079.3|4073.3|4078.7|4072.7|4079.7|4073.7|4078.7|4072.7|7
1734448230000|2024-12-17 15:10:30|4078.5|4072.5|4080.3|4074.3|4080.3|4074.3|4078.5|4072.5|27
1734448240000|2024-12-17 15:10:40|4080.7|4074.7|4081.7|4075.7|4082.8|4076.8|4080.3|4074.3|23
1734448250000|2024-12-17 15:10:50|4081.8|4075.8|4084.7|4078.7|4084.7|4078.7|4081.8|4075.8|25
1734448260000|2024-12-17 15:11:00|4084.5|4078.5|4085.3|4079.3|4085.7|4079.7|4084.5|4078.5|15
1734448270000|2024-12-17 15:11:10|4085.7|4079.7|4084.7|4078.7|4085.7|4079.7|4084.5|4078.5|15
1734448280000|2024-12-17 15:11:20|4085.4|4079.4|4085.8|4079.8|4086.7|4080.7|4085.3|4079.3|24
1734448290000|2024-12-17 15:11:30|4086.5|4080.5|4088.7|4082.7|4088.7|4082.7|4086.5|4080.5|35
1734448300000|2024-12-17 15:11:40|4087.8|4081.8|4084.5|4078.5|4087.8|4081.8|4084.5|4078.5|17
1734448310000|2024-12-17 15:11:50|||||||||9
1734448320000|2024-12-17 15:12:00|4084.7|4078.7|4086.7|4080.7|4086.7|4080.7|4084.7|4078.7|10
1734448330000|2024-12-17 15:12:10|4086|4080|4088.3|4082.3|4088.8|4082.8|4085.7|4079.7|22
1734448340000|2024-12-17 15:12:20|4088.7|4082.7|4089|4083|4089.3|4083.3|4086.8|4080.8|27
1734448350000|2024-12-17 15:12:30|4089.3|4083.3|4091.8|4085.8|4091.8|4085.8|4089.2|4083.2|30
1734448360000|2024-12-17 15:12:40|4090.8|4084.8|4088.7|4082.7|4090.8|4084.8|4088.2|4082.2|18
1734448370000|2024-12-17 15:12:50|4088.8|4082.8|4089.7|4083.7|4089.8|4083.8|4088.2|4082.2|11
1734448380000|2024-12-17 15:13:00|4089.5|4083.5|4089.8|4083.8|4089.8|4083.8|4087.8|4081.8|18
1734448390000|2024-12-17 15:13:10|4089.7|4083.7|4086.8|4080.8|4089.7|4083.7|4086.2|4080.2|28
1734448400000|2024-12-17 15:13:20|4087.3|4081.3|4087.3|4081.3|4087.7|4081.7|4086.8|4080.8|5
1734448410000|2024-12-17 15:13:30|4087.2|4081.2|4083.3|4077.3|4087.3|4081.3|4083.3|4077.3|18
1734448420000|2024-12-17 15:13:40|4082.3|4076.3|4083.2|4077.2|4083.7|4077.7|4080.7|4074.7|44
1734448430000|2024-12-17 15:13:50|4082.8|4076.8|4085.7|4079.7|4086.2|4080.2|4082.8|4076.8|23
1734448440000|2024-12-17 15:14:00|4085.8|4079.8|4087.3|4081.3|4088.7|4082.7|4085.8|4079.8|22
1734448450000|2024-12-17 15:14:10|4087.2|4081.2|4090.3|4084.3|4091.3|4085.3|4087.2|4081.2|35
1734448460000|2024-12-17 15:14:20|4091.2|4085.2|4088.8|4082.8|4091.2|4085.2|4088.3|4082.3|52
1734448470000|2024-12-17 15:14:30|4088.2|4082.2|4088.8|4082.8|4088.8|4082.8|4087.7|4081.7|9
1734448480000|2024-12-17 15:14:40|4089.8|4083.8|4090.8|4084.8|4090.8|4084.8|4089.8|4083.8|9
1734448490000|2024-12-17 15:14:50|4089.8|4083.8|4089.5|4083.5|4090.3|4084.3|4089.5|4083.5|23
1734448500000|2024-12-17 15:15:00|4089.8|4083.8|4091.8|4085.8|4092.7|4086.7|4089.7|4083.7|13
1734448510000|2024-12-17 15:15:10|4093.8|4087.8|4095|4089|4096|4090|4093.8|4087.8|142
1734448520000|2024-12-17 15:15:20|4096|4090|4093.7|4087.7|4096.2|4090.2|4093.7|4087.7|32
1734448530000|2024-12-17 15:15:30|4094.2|4088.2|4096.2|4090.2|4096.2|4090.2|4093.5|4087.5|10
1734448540000|2024-12-17 15:15:40|4096.8|4090.8|4097|4091|4097.2|4091.2|4096|4090|16
1734448550000|2024-12-17 15:15:50|4098|4092|4097.2|4091.2|4098|4092|4097.2|4091.2|13
1734448560000|2024-12-17 15:16:00|4095|4089|4096|4090|4098.2|4092.2|4094.8|4088.8|25
1734448570000|2024-12-17 15:16:10|4095.8|4089.8|4090.2|4084.2|4095.8|4089.8|4089|4083|68
1734448580000|2024-12-17 15:16:20|4090|4084|4089|4083|4091|4085|4088.5|4082.5|80
1734448590000|2024-12-17 15:16:30|4088.8|4082.8|4091.5|4085.5|4091.5|4085.5|4087.8|4081.8|721
1734448600000|2024-12-17 15:16:40|4092|4086|4093.3|4087.3|4093.8|4087.8|4092|4086|12
1734448610000|2024-12-17 15:16:50|4093.8|4087.8|4096.2|4090.2|4096.2|4090.2|4093.8|4087.8|51
1734448620000|2024-12-17 15:17:00|4095.8|4089.8|4095.3|4089.3|4097.5|4091.5|4094|4088|12
1734448630000|2024-12-17 15:17:10|4095|4089|4096.5|4090.5|4096.5|4090.5|4094.3|4088.3|5
1734448640000|2024-12-17 15:17:20|4097|4091|4096.5|4090.5|4097|4091|4095.3|4089.3|20
1734448650000|2024-12-17 15:17:30|4096|4090|4098.5|4092.5|4098.5|4092.5|4095.8|4089.8|21
1734448660000|2024-12-17 15:17:40|4098.3|4092.3|4098.3|4092.3|4098.5|4092.5|4097.5|4091.5|6
1734448670000|2024-12-17 15:17:50|4098.2|4092.2|4099|4093|4099.2|4093.2|4097.3|4091.3|9
1734448680000|2024-12-17 15:18:00|4098.7|4092.7|4099.5|4093.5|4099.5|4093.5|4097.3|4091.3|19
1734448690000|2024-12-17 15:18:10|4101|4095|4100.8|4094.8|4102|4096|4100.3|4094.3|22
1734448700000|2024-12-17 15:18:20|4100.5|4094.5|4101.5|4095.5|4101.5|4095.5|4099.3|4093.3|22
1734448710000|2024-12-17 15:18:30|4101|4095|4101.5|4095.5|4101.5|4095.5|4100.2|4094.2|61
1734448720000|2024-12-17 15:18:40|4102|4096|4101.5|4095.5|4102.5|4096.5|4101.5|4095.5|12
1734448730000|2024-12-17 15:18:50|4101|4095|4097.8|4091.8|4101|4095|4097.8|4091.8|3
1734448740000|2024-12-17 15:19:00|4098|4092|4097.3|4091.3|4099|4093|4097.3|4091.3|16
1734448750000|2024-12-17 15:19:10|4095.5|4089.5|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|26
1734448760000|2024-12-17 15:19:20|4094.3|4088.3|4092.8|4086.8|4094.5|4088.5|4092.8|4086.8|5
1734448770000|2024-12-17 15:19:30|4093.5|4087.5|4093|4087|4093.5|4087.5|4093|4087|30
1734448780000|2024-12-17 15:19:40|4092.8|4086.8|4092.5|4086.5|4093|4087|4092.5|4086.5|2
1734448790000|2024-12-17 15:19:50|4092.8|4086.8|4094.5|4088.5|4094.5|4088.5|4092.8|4086.8|10
1734448800000|2024-12-17 15:20:00|4094|4088|4094|4088|4094.3|4088.3|4092.5|4086.5|7
1734448810000|2024-12-17 15:20:10|4093.5|4087.5|4094|4088|4096.3|4090.3|4093.5|4087.5|20
1734448820000|2024-12-17 15:20:20|4094.3|4088.3|4094.5|4088.5|4095.5|4089.5|4094|4088|7
1734448830000|2024-12-17 15:20:30|4095|4089|4095.5|4089.5|4097|4091|4094.5|4088.5|16
1734448840000|2024-12-17 15:20:40|4096.3|4090.3|4094.2|4088.2|4097.7|4091.7|4094.2|4088.2|410
1734448850000|2024-12-17 15:20:50|4093.8|4087.8|4093.8|4087.8|4094.8|4088.8|4092.8|4086.8|5
1734448860000|2024-12-17 15:21:00|4094.5|4088.5|4096.3|4090.3|4097.3|4091.3|4094.5|4088.5|16
1734448870000|2024-12-17 15:21:10|4096.8|4090.8|4092.7|4086.7|4096.8|4090.8|4092.7|4086.7|7
1734448880000|2024-12-17 15:21:20|4092.8|4086.8|4093.2|4087.2|4093.8|4087.8|4092.8|4086.8|18
1734448890000|2024-12-17 15:21:30|4093.5|4087.5|4096.3|4090.3|4096.3|4090.3|4093.5|4087.5|12
1734448900000|2024-12-17 15:21:40|4096.2|4090.2|4096.3|4090.3|4096.3|4090.3|4095.7|4089.7|7
1734448910000|2024-12-17 15:21:50|4096.2|4090.2|4094.3|4088.3|4096.3|4090.3|4094.3|4088.3|8
1734448920000|2024-12-17 15:22:00|4094.8|4088.8|4094.7|4088.7|4096|4090|4094.3|4088.3|15
1734448930000|2024-12-17 15:22:10|4094.5|4088.5|4094.7|4088.7|4095.5|4089.5|4094.5|4088.5|7
1734448940000|2024-12-17 15:22:20|4093.2|4087.2|4093.3|4087.3|4093.8|4087.8|4092.7|4086.7|11
1734448950000|2024-12-17 15:22:30|4093.7|4087.7|4093.2|4087.2|4093.7|4087.7|4092.7|4086.7|2
1734448960000|2024-12-17 15:22:40|4093.7|4087.7|4094|4088|4094.8|4088.8|4093.7|4087.7|12
1734448970000|2024-12-17 15:22:50|4093.5|4087.5|4094.8|4088.8|4094.8|4088.8|4093.5|4087.5|7
1734448980000|2024-12-17 15:23:00|4094.7|4088.7|4093.7|4087.7|4094.7|4088.7|4092.7|4086.7|47
1734448990000|2024-12-17 15:23:10|4093.2|4087.2|4091.7|4085.7|4093.2|4087.2|4090.7|4084.7|60
1734449000000|2024-12-17 15:23:20|4091.3|4085.3|4092.2|4086.2|4092.3|4086.3|4091|4085|5
1734449010000|2024-12-17 15:23:30|4091.8|4085.8|4091.3|4085.3|4091.8|4085.8|4091.2|4085.2|4
1734449020000|2024-12-17 15:23:40|4091.7|4085.7|4088.3|4082.3|4092.7|4086.7|4088.2|4082.2|62
1734449030000|2024-12-17 15:23:50|4089.3|4083.3|4089|4083|4089.7|4083.7|4088.2|4082.2|17
1734449040000|2024-12-17 15:24:00|4088.7|4082.7|4089.3|4083.3|4089.3|4083.3|4087.2|4081.2|16
1734449050000|2024-12-17 15:24:10|4089.2|4083.2|4089.2|4083.2|4089.8|4083.8|4088.8|4082.8|31
1734449060000|2024-12-17 15:24:20|4089.3|4083.3|4087.8|4081.8|4089.3|4083.3|4086.2|4080.2|34
1734449070000|2024-12-17 15:24:30|4088.3|4082.3|4089.2|4083.2|4089.8|4083.8|4088.3|4082.3|8
1734449080000|2024-12-17 15:24:40|4089.8|4083.8|4089.2|4083.2|4089.8|4083.8|4088.8|4082.8|10
1734449090000|2024-12-17 15:24:50|4089.3|4083.3|4089.3|4083.3|4089.3|4083.3|4089.2|4083.2|3
1734449100000|2024-12-17 15:25:00|4089.2|4083.2|4087.7|4081.7|4089.3|4083.3|4087.2|4081.2|9
1734449110000|2024-12-17 15:25:10|4088.3|4082.3|4087.8|4081.8|4088.3|4082.3|4087.3|4081.3|5
1734449120000|2024-12-17 15:25:20|4088.3|4082.3|4089.3|4083.3|4089.3|4083.3|4088.3|4082.3|6
1734449130000|2024-12-17 15:25:30|4090.3|4084.3|4090.8|4084.8|4090.8|4084.8|4090.2|4084.2|3
1734449140000|2024-12-17 15:25:40|4090.7|4084.7|4090.8|4084.8|4090.8|4084.8|4090.3|4084.3|21
1734449150000|2024-12-17 15:25:50|4090.3|4084.3|4087.8|4081.8|4090.3|4084.3|4087.8|4081.8|56
1734449160000|2024-12-17 15:26:00|4088.3|4082.3|4087.2|4081.2|4088.7|4082.7|4086.7|4080.7|8
1734449170000|2024-12-17 15:26:10|4086.8|4080.8|4086.3|4080.3|4086.8|4080.8|4085.8|4079.8|34
1734449180000|2024-12-17 15:26:20|4086.8|4080.8|4085.2|4079.2|4086.8|4080.8|4084.8|4078.8|27
1734449190000|2024-12-17 15:26:30|4085.3|4079.3|4085.7|4079.7|4085.8|4079.8|4085.3|4079.3|5
1734449200000|2024-12-17 15:26:40|4085.8|4079.8|4088.3|4082.3|4088.3|4082.3|4085.7|4079.7|3
1734449210000|2024-12-17 15:26:50|4087.8|4081.8|4088.3|4082.3|4088.3|4082.3|4087.8|4081.8|4
1734449220000|2024-12-17 15:27:00|4088.7|4082.7|4088.3|4082.3|4088.7|4082.7|4087.7|4081.7|7
1734449230000|2024-12-17 15:27:10|4088.5|4082.5|4089.8|4083.8|4090.7|4084.7|4088.5|4082.5|21
1734449240000|2024-12-17 15:27:20|4090|4084|4091.3|4085.3|4091.3|4085.3|4090|4084|7
1734449250000|2024-12-17 15:27:30|4091.2|4085.2|4090.2|4084.2|4091.2|4085.2|4090.2|4084.2|7
1734449260000|2024-12-17 15:27:40|4090.3|4084.3|4090.8|4084.8|4091.3|4085.3|4089.8|4083.8|9
1734449270000|2024-12-17 15:27:50|4090.7|4084.7|4091.8|4085.8|4092.7|4086.7|4090.2|4084.2|20
1734449280000|2024-12-17 15:28:00|4091.5|4085.5|4091.3|4085.3|4092.3|4086.3|4089.8|4083.8|124
1734449290000|2024-12-17 15:28:10|4091.2|4085.2|4090.7|4084.7|4091.5|4085.5|4089.7|4083.7|13
1734449300000|2024-12-17 15:28:20|4091|4085|4093.7|4087.7|4093.7|4087.7|4091|4085|10
1734449310000|2024-12-17 15:28:30|4093.5|4087.5|4091.7|4085.7|4093.5|4087.5|4091.5|4085.5|19
1734449320000|2024-12-17 15:28:40|4091.5|4085.5|4091.2|4085.2|4091.5|4085.5|4090.8|4084.8|5
1734449330000|2024-12-17 15:28:50|4091.5|4085.5|4092.2|4086.2|4092.7|4086.7|4091.2|4085.2|4
1734449340000|2024-12-17 15:29:00|4092.3|4086.3|4091.8|4085.8|4093.3|4087.3|4091.7|4085.7|7
1734449350000|2024-12-17 15:29:10|4091.7|4085.7|4090.8|4084.8|4093.2|4087.2|4090.7|4084.7|16
1734449360000|2024-12-17 15:29:20|4090.5|4084.5|4091.2|4085.2|4091.2|4085.2|4090.5|4084.5|4
1734449370000|2024-12-17 15:29:30|4090.7|4084.7|4090.7|4084.7|4092.7|4086.7|4090.7|4084.7|11
1734449380000|2024-12-17 15:29:40|4090.5|4084.5|4088|4082|4090.5|4084.5|4087.8|4081.8|8
1734449390000|2024-12-17 15:29:50|4088.5|4082.5|4089.7|4083.7|4089.8|4083.8|4088.2|4082.2|17
1734449400000|2024-12-17 15:30:00|4090.8|4084.8|4089.7|4083.7|4092.7|4086.7|4089.7|4083.7|20
1734449410000|2024-12-17 15:30:10|4090.5|4084.5|4089.5|4083.5|4091|4085|4089.5|4083.5|22
1734449420000|2024-12-17 15:30:20|4088.2|4082.2|4089.8|4083.8|4089.8|4083.8|4087.8|4081.8|8
1734449430000|2024-12-17 15:30:30|4089.7|4083.7|4088.8|4082.8|4089.7|4083.7|4088.8|4082.8|6
1734449440000|2024-12-17 15:30:40|4089.8|4083.8|4090.3|4084.3|4090.8|4084.8|4089.8|4083.8|17
1734449450000|2024-12-17 15:30:50|4090.7|4084.7|4091.8|4085.8|4091.8|4085.8|4090.7|4084.7|32
1734449460000|2024-12-17 15:31:00|4091|4085|4090.8|4084.8|4091.8|4085.8|4090.8|4084.8|7
1734449470000|2024-12-17 15:31:10|4091.3|4085.3|4090.5|4084.5|4091.8|4085.8|4090|4084|14
1734449480000|2024-12-17 15:31:20|4089.8|4083.8|4089.7|4083.7|4090.2|4084.2|4089.7|4083.7|3
1734449490000|2024-12-17 15:31:30|4088.8|4082.8|4088.5|4082.5|4088.8|4082.8|4088|4082|20
1734449500000|2024-12-17 15:31:40|4088.2|4082.2|4086.8|4080.8|4088.5|4082.5|4086.8|4080.8|8
1734449510000|2024-12-17 15:31:50|4086.5|4080.5|4086.3|4080.3|4086.7|4080.7|4085.8|4079.8|43
1734449520000|2024-12-17 15:32:00|4086.2|4080.2|4085.8|4079.8|4086.8|4080.8|4085.8|4079.8|31
1734449530000|2024-12-17 15:32:10|||||||||15
1734449540000|2024-12-17 15:32:20|4085.3|4079.3|4088.3|4082.3|4088.3|4082.3|4085.3|4079.3|22
1734449550000|2024-12-17 15:32:30|4088.8|4082.8|4090.8|4084.8|4090.8|4084.8|4088.8|4082.8|17
1734449560000|2024-12-17 15:32:40|4090.7|4084.7|4087.8|4081.8|4090.7|4084.7|4087.8|4081.8|11
1734449570000|2024-12-17 15:32:50|||||||||11
1734449580000|2024-12-17 15:33:00|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|6
1734449590000|2024-12-17 15:33:10|4087.3|4081.3|4086.7|4080.7|4087.3|4081.3|4086.7|4080.7|40
1734449600000|2024-12-17 15:33:20|4086.8|4080.8|4086.7|4080.7|4086.8|4080.8|4086.7|4080.7|2
1734449610000|2024-12-17 15:33:30|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.7|4080.7|1
1734449620000|2024-12-17 15:33:40|4087.7|4081.7|4087.8|4081.8|4087.8|4081.8|4086.8|4080.8|8
1734449630000|2024-12-17 15:33:50|||||||||3
1734449640000|2024-12-17 15:34:00|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|8
1734449650000|2024-12-17 15:34:10|4087.8|4081.8|4086.8|4080.8|4087.8|4081.8|4086.8|4080.8|4
1734449660000|2024-12-17 15:34:20|4086.7|4080.7|4086.5|4080.5|4086.7|4080.7|4086.5|4080.5|45
1734449670000|2024-12-17 15:34:30|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4
1734449680000|2024-12-17 15:34:40|4087.5|4081.5|4087.7|4081.7|4088.2|4082.2|4087.5|4081.5|7
1734449690000|2024-12-17 15:34:50|4086.2|4080.2|4086.5|4080.5|4086.8|4080.8|4086.2|4080.2|17
1734449700000|2024-12-17 15:35:00|4086.3|4080.3|4086.8|4080.8|4088.5|4082.5|4086.2|4080.2|35
1734449710000|2024-12-17 15:35:10|4087.2|4081.2|4090.7|4084.7|4090.8|4084.8|4087.2|4081.2|23
1734449720000|2024-12-17 15:35:20|4090.5|4084.5|4096.8|4090.8|4096.8|4090.8|4090.5|4084.5|15
1734449730000|2024-12-17 15:35:30|4096.5|4090.5|4095.8|4089.8|4096.5|4090.5|4094.8|4088.8|30
1734449740000|2024-12-17 15:35:40|4094.8|4088.8|4094.8|4088.8|4095.8|4089.8|4094.7|4088.7|12
1734449750000|2024-12-17 15:35:50|4094.3|4088.3|4094.3|4088.3|4094.8|4088.8|4094.2|4088.2|7
1734449760000|2024-12-17 15:36:00|4094.2|4088.2|4093.7|4087.7|4094.8|4088.8|4093.3|4087.3|8
1734449770000|2024-12-17 15:36:10|4093.8|4087.8|4093.3|4087.3|4093.8|4087.8|4093.2|4087.2|2
1734449780000|2024-12-17 15:36:20|4093.5|4087.5|4094.3|4088.3|4094.3|4088.3|4093.5|4087.5|4
1734449790000|2024-12-17 15:36:30|4093.8|4087.8|4095.8|4089.8|4096.3|4090.3|4093.8|4087.8|5
1734449800000|2024-12-17 15:36:40|4095.7|4089.7|4093.2|4087.2|4095.7|4089.7|4092.8|4086.8|14
1734449810000|2024-12-17 15:36:50|4092.7|4086.7|4090.2|4084.2|4093.2|4087.2|4090.2|4084.2|2
1734449820000|2024-12-17 15:37:00|4089.2|4083.2|4088.8|4082.8|4089.2|4083.2|4088|4082|19
1734449830000|2024-12-17 15:37:10|4089.3|4083.3|4090.8|4084.8|4091.7|4085.7|4089.3|4083.3|36
1734449840000|2024-12-17 15:37:20|4090.2|4084.2|4089|4083|4090.2|4084.2|4088.8|4082.8|21
1734449850000|2024-12-17 15:37:30|4088.2|4082.2|4086.5|4080.5|4088.2|4082.2|4086.5|4080.5|25
1734449860000|2024-12-17 15:37:40|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.5|4080.5|9
1734449870000|2024-12-17 15:37:50|4086.5|4080.5|4083.5|4077.5|4086.5|4080.5|4082|4076|15
1734449880000|2024-12-17 15:38:00|4082|4076|4081.5|4075.5|4082|4076|4080.5|4074.5|17
1734449890000|2024-12-17 15:38:10|4081.7|4075.7|4080.2|4074.2|4082|4076|4080.2|4074.2|71
1734449900000|2024-12-17 15:38:20|4079.8|4073.8|4078.7|4072.7|4079.8|4073.8|4077.8|4071.8|11
1734449910000|2024-12-17 15:38:30|4077.2|4071.2|4080.7|4074.7|4080.7|4074.7|4077.2|4071.2|34
1734449920000|2024-12-17 15:38:40|4080.5|4074.5|4081.2|4075.2|4082.2|4076.2|4080.2|4074.2|4
1734449930000|2024-12-17 15:38:50|4080.5|4074.5|4082.2|4076.2|4082.2|4076.2|4080.3|4074.3|6
1734449940000|2024-12-17 15:39:00|4081.7|4075.7|4080.8|4074.8|4081.7|4075.7|4080.8|4074.8|28
1734449950000|2024-12-17 15:39:10|4081.2|4075.2|4080.8|4074.8|4081.2|4075.2|4080.8|4074.8|25
1734449960000|2024-12-17 15:39:20|4081.7|4075.7|4081.2|4075.2|4081.7|4075.7|4080.8|4074.8|2
1734449970000|2024-12-17 15:39:30|4080.8|4074.8|4074.8|4068.8|4081.2|4075.2|4074.8|4068.8|240
1734449980000|2024-12-17 15:39:40|4074.2|4068.2|4074.7|4068.7|4075.5|4069.5|4073.7|4067.7|22
1734449990000|2024-12-17 15:39:50|4074.3|4068.3|4073.8|4067.8|4074.8|4068.8|4073.3|4067.3|15
1734450000000|2024-12-17 15:40:00|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4072.2|4066.2|37
1734450010000|2024-12-17 15:40:10|4073.2|4067.2|4072.7|4066.7|4073.2|4067.2|4071.7|4065.7|24
1734450020000|2024-12-17 15:40:20|4072.8|4066.8|4072.8|4066.8|4073.8|4067.8|4072.8|4066.8|9
1734450030000|2024-12-17 15:40:30|4073.2|4067.2|4072.3|4066.3|4073.2|4067.2|4071.5|4065.5|8
1734450040000|2024-12-17 15:40:40|4075.8|4069.8|4075|4069|4076.2|4070.2|4073.2|4067.2|21
1734450050000|2024-12-17 15:40:50|4074.9|4068.9|4076.4|4070.4|4076.5|4070.5|4074.5|4068.5|25
1734450060000|2024-12-17 15:41:00|4076.5|4070.5|4076.4|4070.4|4076.7|4070.7|4076.4|4070.4|5
1734450070000|2024-12-17 15:41:10|4075.9|4069.9|4073.9|4067.9|4075.9|4069.9|4073.9|4067.9|10
1734450080000|2024-12-17 15:41:20|4074.2|4068.2|4075|4069|4075|4069|4074.2|4068.2|3
1734450090000|2024-12-17 15:41:30|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4074.9|4068.9|1
1734450100000|2024-12-17 15:41:40|4075|4069|4075.5|4069.5|4075.5|4069.5|4075|4069|3
1734450110000|2024-12-17 15:41:50|4076.2|4070.2|4075.5|4069.5|4076.5|4070.5|4075.5|4069.5|13
1734450120000|2024-12-17 15:42:00|4075.9|4069.9|4074.4|4068.4|4075.9|4069.9|4074|4068|9
1734450130000|2024-12-17 15:42:10|4073.9|4067.9|4072.2|4066.2|4073.9|4067.9|4072.2|4066.2|6
1734450140000|2024-12-17 15:42:20|4072.4|4066.4|4071.4|4065.4|4072.4|4066.4|4071.4|4065.4|7
1734450150000|2024-12-17 15:42:30|4071.2|4065.2|4068.4|4062.4|4071.2|4065.2|4068.4|4062.4|35
1734450160000|2024-12-17 15:42:40|4068.5|4062.5|4068.4|4062.4|4068.5|4062.5|4066.5|4060.5|23
1734450170000|2024-12-17 15:42:50|4068|4062|4067.4|4061.4|4068.5|4062.5|4066.9|4060.9|6
1734450180000|2024-12-17 15:43:00|4066.9|4060.9|4070|4064|4070.4|4064.4|4066.9|4060.9|17
1734450190000|2024-12-17 15:43:10|4069.9|4063.9|4067.4|4061.4|4070.4|4064.4|4066.9|4060.9|29
1734450200000|2024-12-17 15:43:20|4067.2|4061.2|4067.5|4061.5|4069.5|4063.5|4067.2|4061.2|47
1734450210000|2024-12-17 15:43:30|4067.4|4061.4|4069|4063|4069|4063|4066.9|4060.9|47
1734450220000|2024-12-17 15:43:40|4069.4|4063.4|4068.5|4062.5|4069.5|4063.5|4068.4|4062.4|25
1734450230000|2024-12-17 15:43:50|4068.4|4062.4|4068|4062|4068.4|4062.4|4068|4062|4
1734450240000|2024-12-17 15:44:00|4067.4|4061.4|4067.5|4061.5|4068|4062|4067.4|4061.4|29
1734450250000|2024-12-17 15:44:10|4065.9|4059.9|4066.5|4060.5|4066.5|4060.5|4065.9|4059.9|34
1734450260000|2024-12-17 15:44:20|4066.4|4060.4|4066.5|4060.5|4066.5|4060.5|4066|4060|11
1734450270000|2024-12-17 15:44:30|4066.4|4060.4|4065|4059|4066.5|4060.5|4064.9|4058.9|159
1734450280000|2024-12-17 15:44:40|4064.9|4058.9|4061|4055|4065|4059|4059.5|4053.5|50
1734450290000|2024-12-17 15:44:50|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|3
1734450300000|2024-12-17 15:45:00|4061.2|4055.2|4063|4057|4063|4057|4059.9|4053.9|38
1734450310000|2024-12-17 15:45:10|4063.3|4057.3|4062.5|4056.5|4064|4058|4061.9|4055.9|32
1734450320000|2024-12-17 15:45:20|4065|4059|4065|4059|4066|4060|4065|4059|134
1734450330000|2024-12-17 15:45:30|4065.5|4059.5|4066.5|4060.5|4066.5|4060.5|4065|4059|9
1734450340000|2024-12-17 15:45:40|4066.4|4060.4|4065.4|4059.4|4067.5|4061.5|4064.5|4058.5|63
1734450350000|2024-12-17 15:45:50|4065|4059|4065.3|4059.3|4065.7|4059.7|4064|4058|36
1734450360000|2024-12-17 15:46:00|4065.2|4059.2|4071.7|4065.7|4071.7|4065.7|4064.8|4058.8|56
1734450370000|2024-12-17 15:46:10|4071.3|4065.3|4069|4063|4071.3|4065.3|4069|4063|28
1734450380000|2024-12-17 15:46:20|4069.2|4063.2|4068.8|4062.8|4069.7|4063.7|4068|4062|15
1734450390000|2024-12-17 15:46:30|4069.2|4063.2|4069.3|4063.3|4069.8|4063.8|4068.7|4062.7|28
1734450400000|2024-12-17 15:46:40|4068.7|4062.7|4068.3|4062.3|4068.7|4062.7|4068.3|4062.3|1
1734450410000|2024-12-17 15:46:50|4068.7|4062.7|4069.8|4063.8|4069.8|4063.8|4067.7|4061.7|5
1734450420000|2024-12-17 15:47:00|4070.3|4064.3|4069.8|4063.8|4070.8|4064.8|4069.8|4063.8|12
1734450430000|2024-12-17 15:47:10|4070.2|4064.2|4069.8|4063.8|4070.7|4064.7|4069.8|4063.8|4
1734450440000|2024-12-17 15:47:20|4070.3|4064.3|4069.7|4063.7|4072.8|4066.8|4069.3|4063.3|16
1734450450000|2024-12-17 15:47:30|4069.3|4063.3|4072.2|4066.2|4072.2|4066.2|4069.3|4063.3|6
1734450460000|2024-12-17 15:47:40|4072.3|4066.3|4071.8|4065.8|4072.3|4066.3|4071.7|4065.7|16
1734450470000|2024-12-17 15:47:50|4071.7|4065.7|4070.8|4064.8|4072|4066|4070.8|4064.8|13
1734450480000|2024-12-17 15:48:00|4071.8|4065.8|4070.8|4064.8|4071.8|4065.8|4070.8|4064.8|28
1734450490000|2024-12-17 15:48:10|4071.2|4065.2|4070.8|4064.8|4071.8|4065.8|4070.3|4064.3|31
1734450500000|2024-12-17 15:48:20|4071.3|4065.3|4069.2|4063.2|4071.3|4065.3|4068.8|4062.8|9
1734450510000|2024-12-17 15:48:30|4069.7|4063.7|4069.3|4063.3|4069.7|4063.7|4069.3|4063.3|11
1734450520000|2024-12-17 15:48:40|4069.2|4063.2|4067.8|4061.8|4069.2|4063.2|4067.7|4061.7|2
1734450530000|2024-12-17 15:48:50|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4066.8|4060.8|5
1734450540000|2024-12-17 15:49:00|4067.2|4061.2|4064.5|4058.5|4067.3|4061.3|4064.5|4058.5|12
1734450550000|2024-12-17 15:49:10|4064.7|4058.7|4064.5|4058.5|4064.7|4058.7|4063.7|4057.7|4
1734450560000|2024-12-17 15:49:20|4064.2|4058.2|4063.8|4057.8|4064.8|4058.8|4063.8|4057.8|25
1734450570000|2024-12-17 15:49:30|4063.7|4057.7|4061.8|4055.8|4063.8|4057.8|4061.7|4055.7|22
1734450580000|2024-12-17 15:49:40|4061.7|4055.7|4061.3|4055.3|4061.8|4055.8|4060.2|4054.2|166
1734450590000|2024-12-17 15:49:50|4061.7|4055.7|4061.3|4055.3|4061.7|4055.7|4060.8|4054.8|15
1734450600000|2024-12-17 15:50:00|4061.2|4055.2|4059|4053|4061.2|4055.2|4058.4|4052.4|815
1734450610000|2024-12-17 15:50:10|4059.2|4053.2|4059.5|4053.5|4059.5|4053.5|4058.5|4052.5|15
1734450620000|2024-12-17 15:50:20|4059.2|4053.2|4058.5|4052.5|4059.2|4053.2|4058.5|4052.5|31
1734450630000|2024-12-17 15:50:30|4058.4|4052.4|4058.5|4052.5|4058.5|4052.5|4058.4|4052.4|5
1734450640000|2024-12-17 15:50:40|4058.4|4052.4|4058.9|4052.9|4059.5|4053.5|4057.5|4051.5|31
1734450650000|2024-12-17 15:50:50|4059|4053|4059|4053|4059.5|4053.5|4057.9|4051.9|12
1734450660000|2024-12-17 15:51:00|4059.2|4053.2|4061|4055|4061|4055|4058.9|4052.9|3
1734450670000|2024-12-17 15:51:10|4060.5|4054.5|4060.5|4054.5|4061.2|4055.2|4060.4|4054.4|3
1734450680000|2024-12-17 15:51:20|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|3
1734450690000|2024-12-17 15:51:30|4060.5|4054.5|4061.4|4055.4|4061.5|4055.5|4060.5|4054.5|3
1734450700000|2024-12-17 15:51:40|4061|4055|4062.5|4056.5|4062.5|4056.5|4060.5|4054.5|33
1734450710000|2024-12-17 15:51:50|4061.5|4055.5|4063.5|4057.5|4064|4058|4061.5|4055.5|3
1734450720000|2024-12-17 15:52:00|4062.5|4056.5|4064.4|4058.4|4064.5|4058.5|4062.5|4056.5|9
1734450730000|2024-12-17 15:52:10|4064.5|4058.5|4063.5|4057.5|4064.5|4058.5|4063.5|4057.5|8
1734450740000|2024-12-17 15:52:20|4064.9|4058.9|4066.2|4060.2|4066.2|4060.2|4064.9|4058.9|55
1734450750000|2024-12-17 15:52:30|4065.5|4059.5|4065.2|4059.2|4065.5|4059.5|4065.2|4059.2|2
1734450760000|2024-12-17 15:52:40|4065.4|4059.4|4064.5|4058.5|4065.4|4059.4|4064.4|4058.4|22
1734450770000|2024-12-17 15:52:50|4064|4058|4066.2|4060.2|4066.2|4060.2|4064|4058|30
1734450780000|2024-12-17 15:53:00|4065.2|4059.2|4066.5|4060.5|4066.5|4060.5|4064.5|4058.5|81
1734450790000|2024-12-17 15:53:10|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|7
1734450800000|2024-12-17 15:53:20|4066.4|4060.4|4066.5|4060.5|4067.2|4061.2|4066.4|4060.4|28
1734450810000|2024-12-17 15:53:30|4066.9|4060.9|4069.4|4063.4|4069.4|4063.4|4066.9|4060.9|83
1734450820000|2024-12-17 15:53:40|4068.9|4062.9|4068.9|4062.9|4069.9|4063.9|4067.9|4061.9|22
1734450830000|2024-12-17 15:53:50|4068.7|4062.7|4069.2|4063.2|4069.7|4063.7|4068.4|4062.4|10
1734450840000|2024-12-17 15:54:00|4068.9|4062.9|4068.4|4062.4|4068.9|4062.9|4068.2|4062.2|7
1734450850000|2024-12-17 15:54:10|4068.2|4062.2|4068.4|4062.4|4068.4|4062.4|4068.2|4062.2|2
1734450860000|2024-12-17 15:54:20|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|2
1734450870000|2024-12-17 15:54:30|4068.5|4062.5|4069.4|4063.4|4069.4|4063.4|4068.4|4062.4|7
1734450880000|2024-12-17 15:54:40|4070.2|4064.2|4069.4|4063.4|4070.2|4064.2|4069.2|4063.2|6
1734450890000|2024-12-17 15:54:50|||||||||1
1734450900000|2024-12-17 15:55:00|4069.2|4063.2|4072.2|4066.2|4072.2|4066.2|4068.5|4062.5|33
1734450910000|2024-12-17 15:55:10|4072.4|4066.4|4073|4067|4073.4|4067.4|4071|4065|32
1734450920000|2024-12-17 15:55:20|4073.4|4067.4|4072.5|4066.5|4073.5|4067.5|4072.5|4066.5|14
1734450930000|2024-12-17 15:55:30|4071.5|4065.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|8
1734450940000|2024-12-17 15:55:40|4070.4|4064.4|4070.9|4064.9|4071.5|4065.5|4070.4|4064.4|25
1734450950000|2024-12-17 15:55:50|4071.5|4065.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|14
1734450960000|2024-12-17 15:56:00|4070.9|4064.9|4069.5|4063.5|4070.9|4064.9|4067.5|4061.5|11
1734450970000|2024-12-17 15:56:10|4070.5|4064.5|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|14
1734450980000|2024-12-17 15:56:20|4070.7|4064.7|4070|4064|4072|4066|4070|4064|21
1734450990000|2024-12-17 15:56:30|4069.9|4063.9|4070|4064|4070.9|4064.9|4069.7|4063.7|8
1734451000000|2024-12-17 15:56:40|4069.9|4063.9|4069|4063|4070.5|4064.5|4069|4063|50
1734451010000|2024-12-17 15:56:50|4069.4|4063.4|4069.5|4063.5|4069.5|4063.5|4069.2|4063.2|3
1734451020000|2024-12-17 15:57:00|4069.4|4063.4|4070.4|4064.4|4070.5|4064.5|4069.4|4063.4|13
1734451030000|2024-12-17 15:57:10|4070.5|4064.5|4068|4062|4070.5|4064.5|4068|4062|15
1734451040000|2024-12-17 15:57:20|4067.9|4061.9|4067.9|4061.9|4068.5|4062.5|4067.5|4061.5|7
1734451050000|2024-12-17 15:57:30|4067.5|4061.5|4067.5|4061.5|4068.2|4062.2|4067.4|4061.4|5
1734451060000|2024-12-17 15:57:40|4067.4|4061.4|4067.2|4061.2|4067.5|4061.5|4067.2|4061.2|5
1734451070000|2024-12-17 15:57:50|4065.5|4059.5|4064.9|4058.9|4065.5|4059.5|4064.9|4058.9|29
1734451080000|2024-12-17 15:58:00|4064.5|4058.5|4064.2|4058.2|4065|4059|4064.2|4058.2|16
1734451090000|2024-12-17 15:58:10|4064.5|4058.5|4063.4|4057.4|4064.5|4058.5|4063.4|4057.4|19
1734451100000|2024-12-17 15:58:20|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062|4056|17
1734451110000|2024-12-17 15:58:30|4062.4|4056.4|4061.5|4055.5|4062.5|4056.5|4060.8|4054.8|41
1734451120000|2024-12-17 15:58:40|4061.4|4055.4|4061|4055|4061.5|4055.5|4060.5|4054.5|49
1734451130000|2024-12-17 15:58:50|4060.7|4054.7|4060.5|4054.5|4060.7|4054.7|4060.5|4054.5|5
1734451140000|2024-12-17 15:59:00|||||||||4
1734451150000|2024-12-17 15:59:10|4061.4|4055.4|4060.9|4054.9|4061.5|4055.5|4060.5|4054.5|12
1734451160000|2024-12-17 15:59:20|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|0
1734451170000|2024-12-17 15:59:30|4061.2|4055.2|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|14
1734451180000|2024-12-17 15:59:40|4060.9|4054.9|4060.5|4054.5|4061.5|4055.5|4060.5|4054.5|6
1734451190000|2024-12-17 15:59:50|4059.5|4053.5|4059.5|4053.5|4060.4|4054.4|4059.5|4053.5|11
1734451200000|2024-12-17 16:00:00|4059.4|4053.4|4057.5|4051.5|4059.5|4053.5|4057.4|4051.4|183
1734451210000|2024-12-17 16:00:10|4057.4|4051.4|4057.5|4051.5|4057.5|4051.5|4057.4|4051.4|51
1734451220000|2024-12-17 16:00:20|4057.4|4051.4|4057.5|4051.5|4057.5|4051.5|4057.4|4051.4|7
1734451230000|2024-12-17 16:00:30|4057.4|4051.4|4055.4|4049.4|4057.4|4051.4|4055.2|4049.2|49
1734451240000|2024-12-17 16:00:40|4055.2|4049.2|4054.9|4048.9|4055.2|4049.2|4054.9|4048.9|2
1734451250000|2024-12-17 16:00:50|4055.2|4049.2|4055.4|4049.4|4056.5|4050.5|4055.2|4049.2|21
1734451260000|2024-12-17 16:01:00|4055.5|4049.5|4053.9|4047.9|4055.7|4049.7|4053.5|4047.5|71
1734451270000|2024-12-17 16:01:10|4052.5|4046.5|4054.4|4048.4|4054.5|4048.5|4052.5|4046.5|74
1734451280000|2024-12-17 16:01:20|4054.5|4048.5|4052.5|4046.5|4054.5|4048.5|4052.5|4046.5|8
1734451290000|2024-12-17 16:01:30|4053|4047|4051.5|4045.5|4053.4|4047.4|4050.2|4044.2|231
1734451300000|2024-12-17 16:01:40|4051|4045|4053.4|4047.4|4053.5|4047.5|4050.5|4044.5|31
1734451310000|2024-12-17 16:01:50|4052.9|4046.9|4053.5|4047.5|4053.5|4047.5|4052.5|4046.5|6
1734451320000|2024-12-17 16:02:00|4053|4047|4051.5|4045.5|4053|4047|4051.5|4045.5|8
1734451330000|2024-12-17 16:02:10|4052|4046|4054.5|4048.5|4054.5|4048.5|4052|4046|10
1734451340000|2024-12-17 16:02:20|4055.5|4049.5|4054.5|4048.5|4055.5|4049.5|4053.5|4047.5|31
1734451350000|2024-12-17 16:02:30|4054.7|4048.7|4056.5|4050.5|4056.5|4050.5|4054.7|4048.7|5
1734451360000|2024-12-17 16:02:40|4056.2|4050.2|4054.5|4048.5|4056.2|4050.2|4054.4|4048.4|35
1734451370000|2024-12-17 16:02:50|4054.4|4048.4|4053.4|4047.4|4054.4|4048.4|4052.9|4046.9|6
1734451380000|2024-12-17 16:03:00|4053.5|4047.5|4052.5|4046.5|4053.5|4047.5|4052.5|4046.5|4
1734451390000|2024-12-17 16:03:10|4051.5|4045.5|4053.5|4047.5|4053.5|4047.5|4051.5|4045.5|3
1734451400000|2024-12-17 16:03:20|||||||||3
1734451410000|2024-12-17 16:03:30|4054|4048|4055|4049|4055|4049|4054|4048|23
1734451420000|2024-12-17 16:03:40|4055.2|4049.2|4055.5|4049.5|4055.5|4049.5|4055|4049|3
1734451430000|2024-12-17 16:03:50|4056|4050|4057|4051|4057|4051|4056|4050|21
1734451440000|2024-12-17 16:04:00|4056.5|4050.5|4058.4|4052.4|4058.4|4052.4|4056.5|4050.5|12
1734451450000|2024-12-17 16:04:10|4058.5|4052.5|4056.5|4050.5|4058.5|4052.5|4056.5|4050.5|9
1734451460000|2024-12-17 16:04:20|4055.9|4049.9|4056.4|4050.4|4056.4|4050.4|4055.5|4049.5|10
1734451470000|2024-12-17 16:04:30|4056|4050|4057.5|4051.5|4058.5|4052.5|4056|4050|15
1734451480000|2024-12-17 16:04:40|4057.4|4051.4|4056.5|4050.5|4057.5|4051.5|4056.4|4050.4|3
1734451490000|2024-12-17 16:04:50|4056.4|4050.4|4057.2|4051.2|4057.2|4051.2|4055.5|4049.5|17
1734451500000|2024-12-17 16:05:00|4057.4|4051.4|4060.5|4054.5|4060.5|4054.5|4057.4|4051.4|16
1734451510000|2024-12-17 16:05:10|4060.9|4054.9|4059.4|4053.4|4060.9|4054.9|4059.4|4053.4|12
1734451520000|2024-12-17 16:05:20|4059.2|4053.2|4059|4053|4059.4|4053.4|4058.9|4052.9|2
1734451530000|2024-12-17 16:05:30|4058.2|4052.2|4057.4|4051.4|4058.2|4052.2|4057.4|4051.4|9
1734451540000|2024-12-17 16:05:40|4057.5|4051.5|4057.4|4051.4|4058.2|4052.2|4057.4|4051.4|7
1734451550000|2024-12-17 16:05:50|4057.9|4051.9|4057.4|4051.4|4057.9|4051.9|4055.9|4049.9|31
1734451560000|2024-12-17 16:06:00|4057|4051|4052.4|4046.4|4057.4|4051.4|4052.2|4046.2|79
1734451570000|2024-12-17 16:06:10|4053.4|4047.4|4052.4|4046.4|4054|4048|4052.4|4046.4|25
1734451580000|2024-12-17 16:06:20|||||||||1
1734451590000|2024-12-17 16:06:30|4052.5|4046.5|4052.4|4046.4|4052.9|4046.9|4052.2|4046.2|24
1734451600000|2024-12-17 16:06:40|4051.2|4045.2|4050.2|4044.2|4051.2|4045.2|4050.2|4044.2|35
1734451610000|2024-12-17 16:06:50|4050.4|4044.4|4051.9|4045.9|4053.4|4047.4|4050.4|4044.4|47
1734451620000|2024-12-17 16:07:00|4051.7|4045.7|4051.9|4045.9|4051.9|4045.9|4050.5|4044.5|26
1734451630000|2024-12-17 16:07:10|4051.5|4045.5|4049|4043|4051.5|4045.5|4048.5|4042.5|34
1734451640000|2024-12-17 16:07:20|4048.9|4042.9|4047.5|4041.5|4048.9|4042.9|4047|4041|22
1734451650000|2024-12-17 16:07:30|4047|4041|4044|4038|4047|4041|4043.4|4037.4|161
1734451660000|2024-12-17 16:07:40|4044.4|4038.4|4045.4|4039.4|4045.4|4039.4|4044.4|4038.4|23
1734451670000|2024-12-17 16:07:50|4045.2|4039.2|4046|4040|4046|4040|4044.9|4038.9|4
1734451680000|2024-12-17 16:08:00|4045.5|4039.5|4045.4|4039.4|4045.5|4039.5|4045.4|4039.4|5
1734451690000|2024-12-17 16:08:10|4044.5|4038.5|4044.9|4038.9|4045|4039|4044.2|4038.2|166
1734451700000|2024-12-17 16:08:20|4045|4039|4044.9|4038.9|4045|4039|4044.5|4038.5|4
1734451710000|2024-12-17 16:08:30|4044.5|4038.5|4045.9|4039.9|4046.5|4040.5|4044.5|4038.5|23
1734451720000|2024-12-17 16:08:40|4046.4|4040.4|4046.4|4040.4|4046.5|4040.5|4045.9|4039.9|8
1734451730000|2024-12-17 16:08:50|4046.9|4040.9|4045.2|4039.2|4046.9|4040.9|4045.2|4039.2|11
1734451740000|2024-12-17 16:09:00|4045.4|4039.4|4045.4|4039.4|4045.5|4039.5|4044.4|4038.4|28
1734451750000|2024-12-17 16:09:10|4045|4039|4040.5|4034.5|4045|4039|4039.5|4033.5|239
1734451760000|2024-12-17 16:09:20|4040.4|4034.4|4039.4|4033.4|4041.5|4035.5|4039.2|4033.2|24
1734451770000|2024-12-17 16:09:30|4039.5|4033.5|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|21
1734451780000|2024-12-17 16:09:40|4042.9|4036.9|4046.4|4040.4|4046.4|4040.4|4042.9|4036.9|32
1734451790000|2024-12-17 16:09:50|4046.2|4040.2|4045.4|4039.4|4046.5|4040.5|4044.7|4038.7|33
1734451800000|2024-12-17 16:10:00|4045|4039|4045.5|4039.5|4045.5|4039.5|4043.4|4037.4|21
1734451810000|2024-12-17 16:10:10|4045.9|4039.9|4045.5|4039.5|4046.2|4040.2|4044.4|4038.4|52
1734451820000|2024-12-17 16:10:20|4045.4|4039.4|4043.9|4037.9|4045.5|4039.5|4043.9|4037.9|10
1734451830000|2024-12-17 16:10:30|4043.5|4037.5|4042.4|4036.4|4043.7|4037.7|4042.4|4036.4|8
1734451840000|2024-12-17 16:10:40|4042.2|4036.2|4040.4|4034.4|4042.2|4036.2|4040.4|4034.4|7
1734451850000|2024-12-17 16:10:50|4040.2|4034.2|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|9
1734451860000|2024-12-17 16:11:00|4039.7|4033.7|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|8
1734451870000|2024-12-17 16:11:10|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|10
1734451880000|2024-12-17 16:11:20|4040.5|4034.5|4040.7|4034.7|4040.7|4034.7|4040.4|4034.4|2
1734451890000|2024-12-17 16:11:30|4040.9|4034.9|4039.9|4033.9|4040.9|4034.9|4039.4|4033.4|28
1734451900000|2024-12-17 16:11:40|4040|4034|4042|4036|4042|4036|4040|4034|19
1734451910000|2024-12-17 16:11:50|4042.4|4036.4|4037.5|4031.5|4042.4|4036.4|4037.4|4031.4|58
1734451920000|2024-12-17 16:12:00|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4037.4|4031.4|17
1734451930000|2024-12-17 16:12:10|4038.5|4032.5|4038.2|4032.2|4038.9|4032.9|4037.5|4031.5|15
1734451940000|2024-12-17 16:12:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|3
1734451950000|2024-12-17 16:12:30|4038.2|4032.2|4038|4032|4038.5|4032.5|4037.5|4031.5|29
1734451960000|2024-12-17 16:12:40|4038.4|4032.4|4036.4|4030.4|4038.4|4032.4|4036.2|4030.2|52
1734451970000|2024-12-17 16:12:50|4036.2|4030.2|4035.2|4029.2|4036.4|4030.4|4035.2|4029.2|24
1734451980000|2024-12-17 16:13:00|4034.9|4028.9|4034.5|4028.5|4035.2|4029.2|4034.5|4028.5|33
1734451990000|2024-12-17 16:13:10|4034.9|4028.9|4031.2|4025.2|4034.9|4028.9|4030.9|4024.9|38
1734452000000|2024-12-17 16:13:20|4031.4|4025.4|4034.4|4028.4|4034.4|4028.4|4031.2|4025.2|62
1734452010000|2024-12-17 16:13:30|4034.2|4028.2|4034.4|4028.4|4034.4|4028.4|4031.9|4025.9|23
1734452020000|2024-12-17 16:13:40|4033.9|4027.9|4032.2|4026.2|4034.4|4028.4|4031.9|4025.9|56
1734452030000|2024-12-17 16:13:50|4031.9|4025.9|4028.2|4022.2|4033|4027|4028.2|4022.2|53
1734452040000|2024-12-17 16:14:00|4027.9|4021.9|4027|4021|4027.9|4021.9|4025.2|4019.2|80
1734452050000|2024-12-17 16:14:10|4027.2|4021.2|4030|4024|4030|4024|4027.2|4021.2|17
1734452060000|2024-12-17 16:14:20|4030.2|4024.2|4033.5|4027.5|4033.7|4027.7|4030.2|4024.2|54
1734452070000|2024-12-17 16:14:30|4032.9|4026.9|4034|4028|4034.5|4028.5|4032.2|4026.2|23
1734452080000|2024-12-17 16:14:40|4033.9|4027.9|4033.9|4027.9|4034|4028|4032.4|4026.4|12
1734452090000|2024-12-17 16:14:50|4033.4|4027.4|4033.9|4027.9|4034.2|4028.2|4033.4|4027.4|13
1734452100000|2024-12-17 16:15:00|4033.2|4027.2|4030.9|4024.9|4033.2|4027.2|4028.1|4022.1|962
1734452110000|2024-12-17 16:15:10|4031.6|4025.6|4031.2|4025.2|4032.2|4026.2|4031.2|4025.2|48
1734452120000|2024-12-17 16:15:20|4030.1|4024.1|4034.2|4028.2|4034.2|4028.2|4030.1|4024.1|84
1734452130000|2024-12-17 16:15:30|4034.5|4028.5|4037.1|4031.1|4037.1|4031.1|4033.2|4027.2|50
1734452140000|2024-12-17 16:15:40|4036.2|4030.2|4039.4|4033.4|4040.1|4034.1|4036.2|4030.2|39
1734452150000|2024-12-17 16:15:50|4039.1|4033.1|4038.6|4032.6|4040.4|4034.4|4038.6|4032.6|42
1734452160000|2024-12-17 16:16:00|4038.2|4032.2|4038.9|4032.9|4039.9|4033.9|4038.2|4032.2|51
1734452170000|2024-12-17 16:16:10|4039.4|4033.4|4037.4|4031.4|4039.4|4033.4|4037.4|4031.4|8
1734452180000|2024-12-17 16:16:20|4037.6|4031.6|4035.4|4029.4|4037.9|4031.9|4035.4|4029.4|28
1734452190000|2024-12-17 16:16:30|4034.9|4028.9|4033.9|4027.9|4034.9|4028.9|4032.6|4026.6|7
1734452200000|2024-12-17 16:16:40|4033.6|4027.6|4034.2|4028.2|4036.1|4030.1|4031.9|4025.9|56
1734452210000|2024-12-17 16:16:50|4034.1|4028.1|4035.1|4029.1|4035.9|4029.9|4034.1|4028.1|9
1734452220000|2024-12-17 16:17:00|4034.9|4028.9|4036.6|4030.6|4036.6|4030.6|4034.9|4028.9|14
1734452230000|2024-12-17 16:17:10|4038.1|4032.1|4038.1|4032.1|4038.4|4032.4|4036.6|4030.6|28
1734452240000|2024-12-17 16:17:20|4039.2|4033.2|4037.6|4031.6|4040.2|4034.2|4037.4|4031.4|15
1734452250000|2024-12-17 16:17:30|4038.1|4032.1|4039.2|4033.2|4039.2|4033.2|4037.6|4031.6|6
1734452260000|2024-12-17 16:17:40|4041.4|4035.4|4043.1|4037.1|4043.1|4037.1|4041.1|4035.1|17
1734452270000|2024-12-17 16:17:50|4042.6|4036.6|4042.7|4036.7|4043.2|4037.2|4042.5|4036.5|16
1734452280000|2024-12-17 16:18:00|4042.6|4036.6|4042.2|4036.2|4042.9|4036.9|4041.9|4035.9|11
1734452290000|2024-12-17 16:18:10|4041.9|4035.9|4043.1|4037.1|4043.4|4037.4|4041.9|4035.9|40
1734452300000|2024-12-17 16:18:20|4042.9|4036.9|4043.6|4037.6|4043.6|4037.6|4042.9|4036.9|28
1734452310000|2024-12-17 16:18:30|4043.9|4037.9|4046.9|4040.9|4047.1|4041.1|4043.9|4037.9|41
1734452320000|2024-12-17 16:18:40|4047.1|4041.1|4048.2|4042.2|4048.2|4042.2|4046.9|4040.9|30
1734452330000|2024-12-17 16:18:50|4048.1|4042.1|4048.1|4042.1|4048.2|4042.2|4048.1|4042.1|1
1734452340000|2024-12-17 16:19:00|4047.9|4041.9|4047.9|4041.9|4048.1|4042.1|4047.2|4041.2|27
1734452350000|2024-12-17 16:19:10|||||||||6
1734452360000|2024-12-17 16:19:20|4046.1|4040.1|4042.1|4036.1|4046.1|4040.1|4042.1|4036.1|3
1734452370000|2024-12-17 16:19:30|4041.6|4035.6|4043.1|4037.1|4043.1|4037.1|4040.9|4034.9|13
1734452380000|2024-12-17 16:19:40|4042.9|4036.9|4042.9|4036.9|4043.1|4037.1|4042.1|4036.1|11
1734452390000|2024-12-17 16:19:50|4043.1|4037.1|4042.2|4036.2|4044.2|4038.2|4042.1|4036.1|4
1734452400000|2024-12-17 16:20:00|4042.6|4036.6|4046.1|4040.1|4046.1|4040.1|4042.1|4036.1|44
1734452410000|2024-12-17 16:20:10|4045.7|4039.7|4045.7|4039.7|4046.1|4040.1|4045.4|4039.4|3
1734452420000|2024-12-17 16:20:20|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4044.7|4038.7|2
1734452430000|2024-12-17 16:20:30|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|3
1734452440000|2024-12-17 16:20:40|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4045.6|4039.6|6
1734452450000|2024-12-17 16:20:50|4046.6|4040.6|4047.1|4041.1|4047.9|4041.9|4046.6|4040.6|44
1734452460000|2024-12-17 16:21:00|4046.9|4040.9|4047.2|4041.2|4047.6|4041.6|4046.9|4040.9|17
1734452470000|2024-12-17 16:21:10|4047.9|4041.9|4048.2|4042.2|4048.6|4042.6|4047.1|4041.1|35
1734452480000|2024-12-17 16:21:20|4048.1|4042.1|4050.2|4044.2|4050.2|4044.2|4047.7|4041.7|23
1734452490000|2024-12-17 16:21:30|4051.1|4045.1|4049.1|4043.1|4051.1|4045.1|4049.1|4043.1|3
1734452500000|2024-12-17 16:21:40|4049.2|4043.2|4050.2|4044.2|4050.2|4044.2|4049.1|4043.1|14
1734452510000|2024-12-17 16:21:50|4050.1|4044.1|4049.2|4043.2|4050.1|4044.1|4049.1|4043.1|17
1734452520000|2024-12-17 16:22:00|4048.1|4042.1|4047.1|4041.1|4048.2|4042.2|4047.1|4041.1|15
1734452530000|2024-12-17 16:22:10|4047.2|4041.2|4046.6|4040.6|4047.2|4041.2|4045.1|4039.1|36
1734452540000|2024-12-17 16:22:20|4045.6|4039.6|4047.2|4041.2|4047.7|4041.7|4045.6|4039.6|6
1734452550000|2024-12-17 16:22:30|||||||||1
1734452560000|2024-12-17 16:22:40|4048.1|4042.1|4048.2|4042.2|4048.7|4042.7|4048.1|4042.1|19
1734452570000|2024-12-17 16:22:50|4048.1|4042.1|4047.1|4041.1|4048.1|4042.1|4047.1|4041.1|21
1734452580000|2024-12-17 16:23:00|4045.2|4039.2|4045.2|4039.2|4046.6|4040.6|4045.2|4039.2|14
1734452590000|2024-12-17 16:23:10|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|0
1734452600000|2024-12-17 16:23:20|4043.9|4037.9|4042.9|4036.9|4043.9|4037.9|4042.9|4036.9|14
1734452610000|2024-12-17 16:23:30|4042.6|4036.6|4041.9|4035.9|4043.1|4037.1|4041.9|4035.9|4
1734452620000|2024-12-17 16:23:40|4042.2|4036.2|4043.1|4037.1|4043.2|4037.2|4042.2|4036.2|5
1734452630000|2024-12-17 16:23:50|4043.2|4037.2|4043.1|4037.1|4043.2|4037.2|4042.9|4036.9|3
1734452640000|2024-12-17 16:24:00|4042.2|4036.2|4041.9|4035.9|4042.2|4036.2|4040.2|4034.2|23
1734452650000|2024-12-17 16:24:10|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4040.9|4034.9|11
1734452660000|2024-12-17 16:24:20|4042.2|4036.2|4042.7|4036.7|4042.7|4036.7|4042.2|4036.2|6
1734452670000|2024-12-17 16:24:30|4043.1|4037.1|4043.2|4037.2|4043.2|4037.2|4043.1|4037.1|32
1734452680000|2024-12-17 16:24:40|4043.1|4037.1|4043.1|4037.1|4043.2|4037.2|4042.1|4036.1|7
1734452690000|2024-12-17 16:24:50|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4042.9|4036.9|7
1734452700000|2024-12-17 16:25:00|4042.9|4036.9|4042.2|4036.2|4043.1|4037.1|4041.9|4035.9|12
1734452710000|2024-12-17 16:25:10|4042.1|4036.1|4042.1|4036.1|4042.2|4036.2|4040.6|4034.6|12
1734452720000|2024-12-17 16:25:20|4042.9|4036.9|4042.6|4036.6|4042.9|4036.9|4042.2|4036.2|0
1734452730000|2024-12-17 16:25:30|||||||||1
1734452740000|2024-12-17 16:25:40|||||||||1
1734452750000|2024-12-17 16:25:50|4042.2|4036.2|4042.6|4036.6|4042.6|4036.6|4042.2|4036.2|13
1734452760000|2024-12-17 16:26:00|4042.2|4036.2|4042.2|4036.2|4043.1|4037.1|4042.2|4036.2|5
1734452770000|2024-12-17 16:26:10|4042.1|4036.1|4040.9|4034.9|4042.1|4036.1|4039.4|4033.4|15
1734452780000|2024-12-17 16:26:20|4041.7|4035.7|4041.1|4035.1|4042.2|4036.2|4040.2|4034.2|7
1734452790000|2024-12-17 16:26:30|4041.2|4035.2|4041.9|4035.9|4042.1|4036.1|4040.6|4034.6|7
1734452800000|2024-12-17 16:26:40|4041.4|4035.4|4039.9|4033.9|4041.4|4035.4|4039.9|4033.9|8
1734452810000|2024-12-17 16:26:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|10
1734452820000|2024-12-17 16:27:00|4041.1|4035.1|4042.1|4036.1|4042.1|4036.1|4040.9|4034.9|16
1734452830000|2024-12-17 16:27:10|4043.1|4037.1|4040.9|4034.9|4043.1|4037.1|4040.9|4034.9|16
1734452840000|2024-12-17 16:27:20|4041.1|4035.1|4042.1|4036.1|4042.1|4036.1|4040.1|4034.1|6
1734452850000|2024-12-17 16:27:30|4042.2|4036.2|4042.1|4036.1|4043.2|4037.2|4041.9|4035.9|4
1734452860000|2024-12-17 16:27:40|4041.9|4035.9|4043.2|4037.2|4043.2|4037.2|4041.9|4035.9|16
1734452870000|2024-12-17 16:27:50|4043.1|4037.1|4042.9|4036.9|4043.1|4037.1|4042.9|4036.9|5
1734452880000|2024-12-17 16:28:00|4043.1|4037.1|4042.4|4036.4|4043.1|4037.1|4041.9|4035.9|8
1734452890000|2024-12-17 16:28:10|4042.7|4036.7|4043.1|4037.1|4043.1|4037.1|4042.4|4036.4|13
1734452900000|2024-12-17 16:28:20|4042.9|4036.9|4042.9|4036.9|4043.1|4037.1|4042.9|4036.9|19
1734452910000|2024-12-17 16:28:30|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4042.9|4036.9|0
1734452920000|2024-12-17 16:28:40|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|2
1734452930000|2024-12-17 16:28:50|4043.2|4037.2|4043.1|4037.1|4043.2|4037.2|4042.9|4036.9|11
1734452940000|2024-12-17 16:29:00|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|32
1734452950000|2024-12-17 16:29:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|7
1734452960000|2024-12-17 16:29:20|4043.7|4037.7|4043.2|4037.2|4044.1|4038.1|4042.9|4036.9|4
1734452970000|2024-12-17 16:29:30|4043.9|4037.9|4043.9|4037.9|4045.1|4039.1|4043.9|4037.9|5
1734452980000|2024-12-17 16:29:40|4044.1|4038.1|4045.1|4039.1|4045.1|4039.1|4044.1|4038.1|13
1734452990000|2024-12-17 16:29:50|4044.9|4038.9|4043.1|4037.1|4044.9|4038.9|4042.9|4036.9|17
1734453000000|2024-12-17 16:30:00|4043.2|4037.2|4039.6|4033.6|4043.2|4037.2|4037.6|4031.6|41
1734453010000|2024-12-17 16:30:10|4039.9|4033.9|4041.1|4035.1|4041.1|4035.1|4039.7|4033.7|27
1734453020000|2024-12-17 16:30:20|4040.6|4034.6|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|9
1734453030000|2024-12-17 16:30:30|4040.1|4034.1|4039.2|4033.2|4040.1|4034.1|4039.2|4033.2|11
1734453040000|2024-12-17 16:30:40|4039.1|4033.1|4040.1|4034.1|4040.6|4034.6|4038.9|4032.9|49
1734453050000|2024-12-17 16:30:50|4040.2|4034.2|4037.9|4031.9|4040.2|4034.2|4037.2|4031.2|7
1734453060000|2024-12-17 16:31:00|4037.6|4031.6|4034.9|4028.9|4037.6|4031.6|4034.2|4028.2|27
1734453070000|2024-12-17 16:31:10|4034.6|4028.6|4034.2|4028.2|4035.1|4029.1|4034.1|4028.1|8
1734453080000|2024-12-17 16:31:20|4034.1|4028.1|4033.6|4027.6|4034.2|4028.2|4033.6|4027.6|6
1734453090000|2024-12-17 16:31:30|4032.2|4026.2|4033.1|4027.1|4034.1|4028.1|4032.2|4026.2|31
1734453100000|2024-12-17 16:31:40|4033.2|4027.2|4035.7|4029.7|4035.7|4029.7|4033.2|4027.2|8
1734453110000|2024-12-17 16:31:50|4034.9|4028.9|4034.6|4028.6|4034.9|4028.9|4034.6|4028.6|5
1734453120000|2024-12-17 16:32:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4033.2|4027.2|15
1734453130000|2024-12-17 16:32:10|4035.2|4029.2|4034.2|4028.2|4035.6|4029.6|4034.2|4028.2|28
1734453140000|2024-12-17 16:32:20|4034.4|4028.4|4033.2|4027.2|4034.4|4028.4|4033.1|4027.1|18
1734453150000|2024-12-17 16:32:30|||||||||13
1734453160000|2024-12-17 16:32:40|4032.9|4026.9|4033.2|4027.2|4033.2|4027.2|4032.9|4026.9|12
1734453170000|2024-12-17 16:32:50|4034.2|4028.2|4035.2|4029.2|4036.2|4030.2|4034.2|4028.2|22
1734453180000|2024-12-17 16:33:00|4034.9|4028.9|4034.2|4028.2|4035.2|4029.2|4034.2|4028.2|9
1734453190000|2024-12-17 16:33:10|4034.1|4028.1|4034.1|4028.1|4034.2|4028.2|4033.9|4027.9|6
1734453200000|2024-12-17 16:33:20|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|9
1734453210000|2024-12-17 16:33:30|4033.6|4027.6|4033.2|4027.2|4033.6|4027.6|4033.2|4027.2|3
1734453220000|2024-12-17 16:33:40|4034.1|4028.1|4035.2|4029.2|4035.4|4029.4|4034.1|4028.1|35
1734453230000|2024-12-17 16:33:50|4035.7|4029.7|4035.1|4029.1|4035.7|4029.7|4035.1|4029.1|17
1734453240000|2024-12-17 16:34:00|4034.1|4028.1|4036.1|4030.1|4037.2|4031.2|4034.1|4028.1|9
1734453250000|2024-12-17 16:34:10|4035.7|4029.7|4038.2|4032.2|4038.2|4032.2|4035.7|4029.7|6
1734453260000|2024-12-17 16:34:20|4038.1|4032.1|4037.2|4031.2|4038.2|4032.2|4037.2|4031.2|18
1734453270000|2024-12-17 16:34:30|4036.1|4030.1|4036.2|4030.2|4036.2|4030.2|4035.9|4029.9|20
1734453280000|2024-12-17 16:34:40|4040.2|4034.2|4039.7|4033.7|4040.7|4034.7|4039.7|4033.7|10
1734453290000|2024-12-17 16:34:50|4039.6|4033.6|4039.6|4033.6|4040.7|4034.7|4039.2|4033.2|16
1734453300000|2024-12-17 16:35:00|4039.2|4033.2|4039.2|4033.2|4040.1|4034.1|4038.6|4032.6|19
1734453310000|2024-12-17 16:35:10|4039.6|4033.6|4041.6|4035.6|4042.1|4036.1|4039.2|4033.2|9
1734453320000|2024-12-17 16:35:20|4041.1|4035.1|4039.4|4033.4|4041.1|4035.1|4039.4|4033.4|10
1734453330000|2024-12-17 16:35:30|4039.6|4033.6|4037.6|4031.6|4039.6|4033.6|4037.2|4031.2|13
1734453340000|2024-12-17 16:35:40|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|24
1734453350000|2024-12-17 16:35:50|4035.7|4029.7|4039.2|4033.2|4039.7|4033.7|4035.7|4029.7|63
1734453360000|2024-12-17 16:36:00|4039.4|4033.4|4040.1|4034.1|4042.1|4036.1|4039.4|4033.4|22
1734453370000|2024-12-17 16:36:10|4039.7|4033.7|4041.2|4035.2|4041.2|4035.2|4039.2|4033.2|8
1734453380000|2024-12-17 16:36:20|4041.1|4035.1|4040.2|4034.2|4041.1|4035.1|4040.2|4034.2|7
1734453390000|2024-12-17 16:36:30|4040.1|4034.1|4039.9|4033.9|4040.2|4034.2|4039.9|4033.9|3
1734453400000|2024-12-17 16:36:40|4040.1|4034.1|4040.2|4034.2|4040.7|4034.7|4039.9|4033.9|5
1734453410000|2024-12-17 16:36:50|4040.1|4034.1|4041.6|4035.6|4041.6|4035.6|4040.1|4034.1|19
1734453420000|2024-12-17 16:37:00|4041.4|4035.4|4043.2|4037.2|4044.1|4038.1|4041.1|4035.1|37
1734453430000|2024-12-17 16:37:10|4043.7|4037.7|4045.1|4039.1|4045.1|4039.1|4043.6|4037.6|16
1734453440000|2024-12-17 16:37:20|4045.2|4039.2|4049.2|4043.2|4049.4|4043.4|4045.2|4039.2|84
1734453450000|2024-12-17 16:37:30|4050.1|4044.1|4050.2|4044.2|4051.2|4045.2|4049.2|4043.2|14
1734453460000|2024-12-17 16:37:40|4051.2|4045.2|4050.9|4044.9|4051.2|4045.2|4050.1|4044.1|7
1734453470000|2024-12-17 16:37:50|4051.1|4045.1|4050.9|4044.9|4051.4|4045.4|4050.9|4044.9|16
1734453480000|2024-12-17 16:38:00|4049.6|4043.6|4047.7|4041.7|4049.9|4043.9|4047.4|4041.4|35
1734453490000|2024-12-17 16:38:10|4048.1|4042.1|4048.6|4042.6|4049.2|4043.2|4047.7|4041.7|11
1734453500000|2024-12-17 16:38:20|4048.4|4042.4|4047.4|4041.4|4048.4|4042.4|4047.1|4041.1|9
1734453510000|2024-12-17 16:38:30|4047.6|4041.6|4049.1|4043.1|4049.1|4043.1|4047.6|4041.6|2
1734453520000|2024-12-17 16:38:40|4049.9|4043.9|4048.9|4042.9|4049.9|4043.9|4048.9|4042.9|3
1734453530000|2024-12-17 16:38:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|15
1734453540000|2024-12-17 16:39:00|4048.1|4042.1|4045.9|4039.9|4048.9|4042.9|4045.1|4039.1|17
1734453550000|2024-12-17 16:39:10|4045.6|4039.6|4046.6|4040.6|4046.6|4040.6|4044.9|4038.9|9
1734453560000|2024-12-17 16:39:20|4046.9|4040.9|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|3
1734453570000|2024-12-17 16:39:30|4046.9|4040.9|4045.6|4039.6|4047.1|4041.1|4045.1|4039.1|7
1734453580000|2024-12-17 16:39:40|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|11
1734453590000|2024-12-17 16:39:50|4048.2|4042.2|4048.9|4042.9|4048.9|4042.9|4048.1|4042.1|2
1734453600000|2024-12-17 16:40:00|4047.9|4041.9|4048.4|4042.4|4049.1|4043.1|4047.9|4041.9|26
1734453610000|2024-12-17 16:40:10|4048.1|4042.1|4048.1|4042.1|4048.4|4042.4|4048.1|4042.1|19
1734453620000|2024-12-17 16:40:20|4048.2|4042.2|4048.6|4042.6|4048.6|4042.6|4048.2|4042.2|0
1734453630000|2024-12-17 16:40:30|4048.9|4042.9|4047.6|4041.6|4048.9|4042.9|4047.2|4041.2|7
1734453640000|2024-12-17 16:40:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|2
1734453650000|2024-12-17 16:40:50|4045.6|4039.6|4044.9|4038.9|4045.6|4039.6|4044.9|4038.9|19
1734453660000|2024-12-17 16:41:00|4045.1|4039.1|4045.2|4039.2|4045.9|4039.9|4045.1|4039.1|42
1734453670000|2024-12-17 16:41:10|||||||||3
1734453680000|2024-12-17 16:41:20|4046.2|4040.2|4043.6|4037.6|4046.2|4040.2|4043.2|4037.2|16
1734453690000|2024-12-17 16:41:30|4043.2|4037.2|4043.6|4037.6|4044.2|4038.2|4043.1|4037.1|5
1734453700000|2024-12-17 16:41:40|4043.1|4037.1|4042.9|4036.9|4043.1|4037.1|4042.9|4036.9|6
1734453710000|2024-12-17 16:41:50|||||||||2
1734453720000|2024-12-17 16:42:00|4042.6|4036.6|4042.2|4036.2|4042.7|4036.7|4042.2|4036.2|4
1734453730000|2024-12-17 16:42:10|4042.7|4036.7|4043.7|4037.7|4044.1|4038.1|4042.7|4036.7|36
1734453740000|2024-12-17 16:42:20|4044.2|4038.2|4045.1|4039.1|4045.2|4039.2|4043.9|4037.9|5
1734453750000|2024-12-17 16:42:30|4044.7|4038.7|4044.2|4038.2|4045.1|4039.1|4044.1|4038.1|4
1734453760000|2024-12-17 16:42:40|4045.4|4039.4|4046.6|4040.6|4046.6|4040.6|4045.4|4039.4|23
1734453770000|2024-12-17 16:42:50|4047.1|4041.1|4045.9|4039.9|4047.2|4041.2|4045.1|4039.1|23
1734453780000|2024-12-17 16:43:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4044.9|4038.9|8
1734453790000|2024-12-17 16:43:10|4045.7|4039.7|4045.2|4039.2|4046.1|4040.1|4045.2|4039.2|6
1734453800000|2024-12-17 16:43:20|4044.2|4038.2|4044.2|4038.2|4044.6|4038.6|4044.1|4038.1|6
1734453810000|2024-12-17 16:43:30|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|6
1734453820000|2024-12-17 16:43:40|4045.2|4039.2|4045.1|4039.1|4045.2|4039.2|4044.9|4038.9|7
1734453830000|2024-12-17 16:43:50|4045.2|4039.2|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|18
1734453840000|2024-12-17 16:44:00|4044.9|4038.9|4045.2|4039.2|4045.6|4039.6|4044.9|4038.9|25
1734453850000|2024-12-17 16:44:10|4045.6|4039.6|4047.6|4041.6|4047.6|4041.6|4045.6|4039.6|4
1734453860000|2024-12-17 16:44:20|4046.9|4040.9|4047.2|4041.2|4047.2|4041.2|4046.9|4040.9|7
1734453870000|2024-12-17 16:44:30|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4046.9|4040.9|2
1734453880000|2024-12-17 16:44:40|4047.6|4041.6|4049.2|4043.2|4049.2|4043.2|4047.6|4041.6|3
1734453890000|2024-12-17 16:44:50|4049.1|4043.1|4048.1|4042.1|4049.1|4043.1|4047.6|4041.6|34
1734453900000|2024-12-17 16:45:00|4048.2|4042.2|4051.1|4045.1|4052.1|4046.1|4048.2|4042.2|24
1734453910000|2024-12-17 16:45:10|4050.9|4044.9|4049.1|4043.1|4050.9|4044.9|4049.1|4043.1|24
1734453920000|2024-12-17 16:45:20|4050.1|4044.1|4049.1|4043.1|4050.1|4044.1|4049.1|4043.1|14
1734453930000|2024-12-17 16:45:30|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|1
1734453940000|2024-12-17 16:45:40|4049.6|4043.6|4049.1|4043.1|4049.9|4043.9|4049.1|4043.1|6
1734453950000|2024-12-17 16:45:50|4049.4|4043.4|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|4
1734453960000|2024-12-17 16:46:00|4048.9|4042.9|4049.2|4043.2|4049.9|4043.9|4048.9|4042.9|9
1734453970000|2024-12-17 16:46:10|||||||||2
1734453980000|2024-12-17 16:46:20|4048.9|4042.9|4049.6|4043.6|4050.1|4044.1|4048.9|4042.9|10
1734453990000|2024-12-17 16:46:30|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|3
1734454000000|2024-12-17 16:46:40|4049.2|4043.2|4050.1|4044.1|4050.1|4044.1|4049.2|4043.2|4
1734454010000|2024-12-17 16:46:50|4049.7|4043.7|4051.1|4045.1|4051.1|4045.1|4049.7|4043.7|7
1734454020000|2024-12-17 16:47:00|4050.6|4044.6|4050.2|4044.2|4051.1|4045.1|4050.2|4044.2|6
1734454030000|2024-12-17 16:47:10|4050.6|4044.6|4050.6|4044.6|4051.2|4045.2|4050.2|4044.2|3
1734454040000|2024-12-17 16:47:20|4050.2|4044.2|4051.1|4045.1|4051.8|4045.8|4050.2|4044.2|52
1734454050000|2024-12-17 16:47:30|4051.2|4045.2|4049.1|4043.1|4051.2|4045.2|4049.1|4043.1|29
1734454060000|2024-12-17 16:47:40|4048.9|4042.9|4048.9|4042.9|4049.1|4043.1|4048.9|4042.9|3
1734454070000|2024-12-17 16:47:50|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|2
1734454080000|2024-12-17 16:48:00|4048.9|4042.9|4048.1|4042.1|4049.1|4043.1|4047.6|4041.6|13
1734454090000|2024-12-17 16:48:10|4047.7|4041.7|4047.7|4041.7|4048.2|4042.2|4047.2|4041.2|4
1734454100000|2024-12-17 16:48:20|4048.2|4042.2|4049.7|4043.7|4050.1|4044.1|4048.2|4042.2|2
1734454110000|2024-12-17 16:48:30|4049.2|4043.2|4049.2|4043.2|4050.2|4044.2|4049.2|4043.2|6
1734454120000|2024-12-17 16:48:40|||||||||6
1734454130000|2024-12-17 16:48:50|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.1|4044.1|8
1734454140000|2024-12-17 16:49:00|4050.6|4044.6|4050.6|4044.6|4050.7|4044.7|4050.6|4044.6|10
1734454150000|2024-12-17 16:49:10|4050.2|4044.2|4051.2|4045.2|4051.2|4045.2|4050.2|4044.2|2
1734454160000|2024-12-17 16:49:20|4051.1|4045.1|4050.6|4044.6|4051.1|4045.1|4050.2|4044.2|1
1734454170000|2024-12-17 16:49:30|4050.7|4044.7|4051.9|4045.9|4052.2|4046.2|4050.6|4044.6|12
1734454180000|2024-12-17 16:49:40|4051.6|4045.6|4053.1|4047.1|4053.2|4047.2|4051.6|4045.6|8
1734454190000|2024-12-17 16:49:50|4052.9|4046.9|4053.1|4047.1|4053.2|4047.2|4052.6|4046.6|11
1734454200000|2024-12-17 16:50:00|4052.9|4046.9|4057.6|4051.6|4057.6|4051.6|4052.9|4046.9|884
1734454210000|2024-12-17 16:50:10|4057.4|4051.4|4057.4|4051.4|4057.6|4051.6|4057.2|4051.2|8
1734454220000|2024-12-17 16:50:20|4057.2|4051.2|4055.1|4049.1|4057.2|4051.2|4055.1|4049.1|7
1734454230000|2024-12-17 16:50:30|4055.4|4049.4|4054.6|4048.6|4056.1|4050.1|4054.6|4048.6|58
1734454240000|2024-12-17 16:50:40|4054.4|4048.4|4052.4|4046.4|4054.4|4048.4|4052.4|4046.4|33
1734454250000|2024-12-17 16:50:50|4052.2|4046.2|4054.4|4048.4|4054.4|4048.4|4052.2|4046.2|11
1734454260000|2024-12-17 16:51:00|4053.4|4047.4|4053.1|4047.1|4054.1|4048.1|4052.4|4046.4|28
1734454270000|2024-12-17 16:51:10|4054.4|4048.4|4053.1|4047.1|4057.1|4051.1|4053.1|4047.1|50
1734454280000|2024-12-17 16:51:20|4054.1|4048.1|4056.9|4050.9|4057.4|4051.4|4053.6|4047.6|25
1734454290000|2024-12-17 16:51:30|4056.6|4050.6|4056.9|4050.9|4057.6|4051.6|4056.6|4050.6|112
1734454300000|2024-12-17 16:51:40|4057.1|4051.1|4057.1|4051.1|4057.4|4051.4|4057.1|4051.1|2
1734454310000|2024-12-17 16:51:50|4058.1|4052.1|4058.6|4052.6|4058.6|4052.6|4057.6|4051.6|13
1734454320000|2024-12-17 16:52:00|4058.4|4052.4|4059.6|4053.6|4060.9|4054.9|4057.9|4051.9|17
1734454330000|2024-12-17 16:52:10|4059.1|4053.1|4059.6|4053.6|4060.1|4054.1|4057.9|4051.9|80
1734454340000|2024-12-17 16:52:20|4059.7|4053.7|4059.4|4053.4|4060.1|4054.1|4059.2|4053.2|11
1734454350000|2024-12-17 16:52:30|4059.6|4053.6|4058.4|4052.4|4059.6|4053.6|4057.9|4051.9|6
1734454360000|2024-12-17 16:52:40|4058.2|4052.2|4057.6|4051.6|4058.2|4052.2|4057.6|4051.6|2
1734454370000|2024-12-17 16:52:50|4057.9|4051.9|4057.6|4051.6|4057.9|4051.9|4057.6|4051.6|2
1734454380000|2024-12-17 16:53:00|4057.9|4051.9|4059.6|4053.6|4059.6|4053.6|4057.9|4051.9|13
1734454390000|2024-12-17 16:53:10|4059.4|4053.4|4059.6|4053.6|4060.7|4054.7|4059.4|4053.4|24
1734454400000|2024-12-17 16:53:20|4059.4|4053.4|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|5
1734454410000|2024-12-17 16:53:30|4059.4|4053.4|4059.2|4053.2|4060.4|4054.4|4059.2|4053.2|7
1734454420000|2024-12-17 16:53:40|4059.4|4053.4|4059.9|4053.9|4059.9|4053.9|4059.4|4053.4|12
1734454430000|2024-12-17 16:53:50|||||||||1
1734454440000|2024-12-17 16:54:00|4059.7|4053.7|4059.2|4053.2|4060.2|4054.2|4059.2|4053.2|3
1734454450000|2024-12-17 16:54:10|4059.4|4053.4|4060.4|4054.4|4060.6|4054.6|4059.4|4053.4|19
1734454460000|2024-12-17 16:54:20|4060.6|4054.6|4061.4|4055.4|4061.4|4055.4|4060.6|4054.6|22
1734454470000|2024-12-17 16:54:30|4061.2|4055.2|4062.1|4056.1|4062.4|4056.4|4061.2|4055.2|9
1734454480000|2024-12-17 16:54:40|4062.4|4056.4|4061.4|4055.4|4062.4|4056.4|4061.4|4055.4|12
1734454490000|2024-12-17 16:54:50|4061.9|4055.9|4061.4|4055.4|4062.2|4056.2|4061.4|4055.4|7
1734454500000|2024-12-17 16:55:00|4061.2|4055.2|4061.9|4055.9|4062.2|4056.2|4061.2|4055.2|8
1734454510000|2024-12-17 16:55:10|4061.6|4055.6|4061.4|4055.4|4061.7|4055.7|4061.2|4055.2|16
1734454520000|2024-12-17 16:55:20|4061.6|4055.6|4060.1|4054.1|4061.6|4055.6|4059.6|4053.6|10
1734454530000|2024-12-17 16:55:30|4059.6|4053.6|4060.6|4054.6|4061.1|4055.1|4059.6|4053.6|33
1734454540000|2024-12-17 16:55:40|4060.1|4054.1|4060.1|4054.1|4060.6|4054.6|4060.1|4054.1|3
1734454550000|2024-12-17 16:55:50|4059.9|4053.9|4059.6|4053.6|4059.9|4053.9|4059.6|4053.6|9
1734454560000|2024-12-17 16:56:00|4060.4|4054.4|4059.6|4053.6|4060.6|4054.6|4059.6|4053.6|16
1734454570000|2024-12-17 16:56:10|4060.6|4054.6|4060.4|4054.4|4061.9|4055.9|4060.4|4054.4|16
1734454580000|2024-12-17 16:56:20|4060.6|4054.6|4060.6|4054.6|4061.6|4055.6|4060.6|4054.6|8
1734454590000|2024-12-17 16:56:30|4060.9|4054.9|4062.1|4056.1|4062.4|4056.4|4060.6|4054.6|7
1734454600000|2024-12-17 16:56:40|4061.6|4055.6|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|2
1734454610000|2024-12-17 16:56:50|4062.2|4056.2|4059.6|4053.6|4062.2|4056.2|4059.6|4053.6|29
1734454620000|2024-12-17 16:57:00|4060.4|4054.4|4058.6|4052.6|4060.4|4054.4|4058.6|4052.6|88
1734454630000|2024-12-17 16:57:10|4058.7|4052.7|4058.6|4052.6|4059.1|4053.1|4058.1|4052.1|2
1734454640000|2024-12-17 16:57:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.4|4053.4|6
1734454650000|2024-12-17 16:57:30|4060.2|4054.2|4058.1|4052.1|4060.6|4054.6|4058.1|4052.1|26
1734454660000|2024-12-17 16:57:40|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.4|4052.4|2
1734454670000|2024-12-17 16:57:50|4058.4|4052.4|4057.6|4051.6|4058.4|4052.4|4057.6|4051.6|2
1734454680000|2024-12-17 16:58:00|4058.1|4052.1|4058.6|4052.6|4058.6|4052.6|4057.9|4051.9|19
1734454690000|2024-12-17 16:58:10|4058.2|4052.2|4055.6|4049.6|4058.2|4052.2|4055.6|4049.6|8
1734454700000|2024-12-17 16:58:20|4056.2|4050.2|4057.6|4051.6|4057.6|4051.6|4056.2|4050.2|30
1734454710000|2024-12-17 16:58:30|4055.6|4049.6|4053.6|4047.6|4055.6|4049.6|4053.6|4047.6|9
1734454720000|2024-12-17 16:58:40|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1734454730000|2024-12-17 16:58:50|4053.6|4047.6|4054.6|4048.6|4054.6|4048.6|4053.1|4047.1|17
1734454740000|2024-12-17 16:59:00|4055.6|4049.6|4057.6|4051.6|4057.6|4051.6|4055.1|4049.1|39
1734454750000|2024-12-17 16:59:10|4057.1|4051.1|4056.9|4050.9|4057.4|4051.4|4056.6|4050.6|3
1734454760000|2024-12-17 16:59:20|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|2
1734454770000|2024-12-17 16:59:30|4056.1|4050.1|4056.6|4050.6|4057.1|4051.1|4055.9|4049.9|5
1734454780000|2024-12-17 16:59:40|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|1
1734454790000|2024-12-17 16:59:50|4055.6|4049.6|4057.1|4051.1|4057.2|4051.2|4055.6|4049.6|11
1734454800000|2024-12-17 17:00:00|4057.6|4051.6|4058.6|4052.6|4058.6|4052.6|4057.1|4051.1|12
1734454810000|2024-12-17 17:00:10|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1734454820000|2024-12-17 17:00:20|4059.4|4053.4|4057.6|4051.6|4059.4|4053.4|4057.1|4051.1|15
1734454830000|2024-12-17 17:00:30|4058.4|4052.4|4059.6|4053.6|4059.6|4053.6|4058.4|4052.4|19
1734454840000|2024-12-17 17:00:40|4059.1|4053.1|4059.9|4053.9|4060.6|4054.6|4059.1|4053.1|27
1734454850000|2024-12-17 17:00:50|4059.6|4053.6|4060.6|4054.6|4061.2|4055.2|4059.6|4053.6|43
1734454860000|2024-12-17 17:01:00|4060.2|4054.2|4059.6|4053.6|4060.6|4054.6|4059.6|4053.6|36
1734454870000|2024-12-17 17:01:10|||||||||3
1734454880000|2024-12-17 17:01:20|4059.2|4053.2|4058.6|4052.6|4059.2|4053.2|4057.6|4051.6|8
1734454890000|2024-12-17 17:01:30|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|9
1734454900000|2024-12-17 17:01:40|4059.4|4053.4|4058.6|4052.6|4059.6|4053.6|4058.6|4052.6|8
1734454910000|2024-12-17 17:01:50|4058.4|4052.4|4058.6|4052.6|4059.1|4053.1|4058.4|4052.4|2
1734454920000|2024-12-17 17:02:00|4058.9|4052.9|4059.6|4053.6|4059.6|4053.6|4058.6|4052.6|3
1734454930000|2024-12-17 17:02:10|4059.4|4053.4|4060.4|4054.4|4062.3|4056.3|4059.4|4053.4|29
1734454940000|2024-12-17 17:02:20|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1734454950000|2024-12-17 17:02:30|4060.4|4054.4|4059.6|4053.6|4060.4|4054.4|4059.6|4053.6|8
1734454960000|2024-12-17 17:02:40|4059.9|4053.9|4059.6|4053.6|4059.9|4053.9|4059.6|4053.6|6
1734454970000|2024-12-17 17:02:50|4059.9|4053.9|4059.6|4053.6|4059.9|4053.9|4059.6|4053.6|1
1734454980000|2024-12-17 17:03:00|4060.1|4054.1|4062.1|4056.1|4062.1|4056.1|4060.1|4054.1|25
1734454990000|2024-12-17 17:03:10|4062.6|4056.6|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|14
1734455000000|2024-12-17 17:03:20|4062.6|4056.6|4060.6|4054.6|4062.6|4056.6|4060.6|4054.6|10
1734455010000|2024-12-17 17:03:30|4061.6|4055.6|4062.1|4056.1|4062.1|4056.1|4061.6|4055.6|27
1734455020000|2024-12-17 17:03:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|5
1734455030000|2024-12-17 17:03:50|4062.4|4056.4|4064.6|4058.6|4064.6|4058.6|4061.6|4055.6|132
1734455040000|2024-12-17 17:04:00|4064.9|4058.9|4070.2|4064.2|4070.6|4064.6|4064.9|4058.9|53
1734455050000|2024-12-17 17:04:10|4071.9|4065.9|4070.2|4064.2|4071.9|4065.9|4070.2|4064.2|38
1734455060000|2024-12-17 17:04:20|4069.6|4063.6|4069.1|4063.1|4069.6|4063.6|4068.6|4062.6|13
1734455070000|2024-12-17 17:04:30|4068.7|4062.7|4068.6|4062.6|4068.7|4062.7|4068.6|4062.6|0
1734455080000|2024-12-17 17:04:40|4067.7|4061.7|4069.6|4063.6|4069.6|4063.6|4067.6|4061.6|17
1734455090000|2024-12-17 17:04:50|4069.2|4063.2|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|8
1734455100000|2024-12-17 17:05:00|4067.7|4061.7|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|10
1734455110000|2024-12-17 17:05:10|4069.2|4063.2|4070.7|4064.7|4070.7|4064.7|4068.7|4062.7|8
1734455120000|2024-12-17 17:05:20|4070.9|4064.9|4070.7|4064.7|4073.6|4067.6|4070.7|4064.7|40
1734455130000|2024-12-17 17:05:30|4070.9|4064.9|4069.7|4063.7|4070.9|4064.9|4069.7|4063.7|6
1734455140000|2024-12-17 17:05:40|4069.6|4063.6|4069.4|4063.4|4069.6|4063.6|4068.2|4062.2|14
1734455150000|2024-12-17 17:05:50|4069.1|4063.1|4068.2|4062.2|4069.6|4063.6|4068.2|4062.2|17
1734455160000|2024-12-17 17:06:00|4067.9|4061.9|4068.2|4062.2|4068.2|4062.2|4067.6|4061.6|3
1734455170000|2024-12-17 17:06:10|4067.6|4061.6|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|2
1734455180000|2024-12-17 17:06:20|4066.7|4060.7|4065.7|4059.7|4066.7|4060.7|4065.2|4059.2|10
1734455190000|2024-12-17 17:06:30|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|13
1734455200000|2024-12-17 17:06:40|4066.2|4060.2|4064.2|4058.2|4066.2|4060.2|4064.1|4058.1|16
1734455210000|2024-12-17 17:06:50|4064.4|4058.4|4063.2|4057.2|4064.4|4058.4|4063.2|4057.2|6
1734455220000|2024-12-17 17:07:00|4062.9|4056.9|4063.9|4057.9|4065.7|4059.7|4062.9|4056.9|14
1734455230000|2024-12-17 17:07:10|4063.6|4057.6|4062.9|4056.9|4063.6|4057.6|4062.9|4056.9|2
1734455240000|2024-12-17 17:07:20|4063.2|4057.2|4063.4|4057.4|4063.7|4057.7|4063.2|4057.2|4
1734455250000|2024-12-17 17:07:30|4064.2|4058.2|4064.9|4058.9|4065.2|4059.2|4064.2|4058.2|8
1734455260000|2024-12-17 17:07:40|4065.2|4059.2|4063.7|4057.7|4065.4|4059.4|4063.7|4057.7|7
1734455270000|2024-12-17 17:07:50|4063.9|4057.9|4063.2|4057.2|4063.9|4057.9|4063.2|4057.2|4
1734455280000|2024-12-17 17:08:00|4062.9|4056.9|4063.9|4057.9|4063.9|4057.9|4062.4|4056.4|24
1734455290000|2024-12-17 17:08:10|4062.9|4056.9|4062.9|4056.9|4063.2|4057.2|4062.9|4056.9|3
1734455300000|2024-12-17 17:08:20|4062.7|4056.7|4063.9|4057.9|4063.9|4057.9|4062.7|4056.7|8
1734455310000|2024-12-17 17:08:30|4064.9|4058.9|4064.4|4058.4|4064.9|4058.9|4063.9|4057.9|12
1734455320000|2024-12-17 17:08:40|4064.7|4058.7|4065.2|4059.2|4065.9|4059.9|4064.4|4058.4|2
1734455330000|2024-12-17 17:08:50|4064.9|4058.9|4064.2|4058.2|4065.2|4059.2|4064.2|4058.2|2
1734455340000|2024-12-17 17:09:00|4064.9|4058.9|4063.2|4057.2|4065.4|4059.4|4063.2|4057.2|13
1734455350000|2024-12-17 17:09:10|4063.4|4057.4|4063.4|4057.4|4063.7|4057.7|4063.4|4057.4|3
1734455360000|2024-12-17 17:09:20|4062.9|4056.9|4061.4|4055.4|4063.4|4057.4|4061.4|4055.4|7
1734455370000|2024-12-17 17:09:30|4061.7|4055.7|4062.6|4056.6|4062.6|4056.6|4061.4|4055.4|2
1734455380000|2024-12-17 17:09:40|4062.2|4056.2|4062.2|4056.2|4062.7|4056.7|4061.7|4055.7|8
1734455390000|2024-12-17 17:09:50|4062.1|4056.1|4061.9|4055.9|4062.1|4056.1|4061.9|4055.9|0
1734455400000|2024-12-17 17:10:00|4061.6|4055.6|4061.4|4055.4|4061.7|4055.7|4061.4|4055.4|25
1734455410000|2024-12-17 17:10:10|4061.2|4055.2|4060.7|4054.7|4061.2|4055.2|4060.7|4054.7|4
1734455420000|2024-12-17 17:10:20|4061.7|4055.7|4060.9|4054.9|4061.7|4055.7|4060.7|4054.7|9
1734455430000|2024-12-17 17:10:30|4061.2|4055.2|4060.9|4054.9|4061.7|4055.7|4060.9|4054.9|3
1734455440000|2024-12-17 17:10:40|4060.7|4054.7|4060.9|4054.9|4060.9|4054.9|4060.7|4054.7|5
1734455450000|2024-12-17 17:10:50|4060.7|4054.7|4060.7|4054.7|4060.9|4054.9|4060.6|4054.6|2
1734455460000|2024-12-17 17:11:00|4060.9|4054.9|4060.6|4054.6|4060.9|4054.9|4060.6|4054.6|7
1734455470000|2024-12-17 17:11:10|4060.7|4054.7|4066.2|4060.2|4066.2|4060.2|4060.7|4054.7|37
1734455480000|2024-12-17 17:11:20|4065.9|4059.9|4064.7|4058.7|4065.9|4059.9|4064.2|4058.2|33
1734455490000|2024-12-17 17:11:30|4064.2|4058.2|4062.9|4056.9|4064.7|4058.7|4062.7|4056.7|13
1734455500000|2024-12-17 17:11:40|4062.7|4056.7|4066.2|4060.2|4066.4|4060.4|4062.7|4056.7|14
1734455510000|2024-12-17 17:11:50|4066.4|4060.4|4063.2|4057.2|4066.9|4060.9|4062.9|4056.9|230
1734455520000|2024-12-17 17:12:00|4062.9|4056.9|4062.7|4056.7|4062.9|4056.9|4062.7|4056.7|0
1734455530000|2024-12-17 17:12:10|4061.9|4055.9|4061.9|4055.9|4062.7|4056.7|4061.9|4055.9|1
1734455540000|2024-12-17 17:12:20|4061.7|4055.7|4060.7|4054.7|4061.7|4055.7|4060.7|4054.7|222
1734455550000|2024-12-17 17:12:30|4062.4|4056.4|4061.7|4055.7|4062.9|4056.9|4061.7|4055.7|34
1734455560000|2024-12-17 17:12:40|4061.9|4055.9|4061.7|4055.7|4061.9|4055.9|4061.7|4055.7|0
1734455570000|2024-12-17 17:12:50|4062.2|4056.2|4061.7|4055.7|4062.2|4056.2|4061.7|4055.7|0
1734455580000|2024-12-17 17:13:00|4060.6|4054.6|4061.1|4055.1|4061.1|4055.1|4058.4|4052.4|44
1734455590000|2024-12-17 17:13:10|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1734455600000|2024-12-17 17:13:20|4060.1|4054.1|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|3
1734455610000|2024-12-17 17:13:30|4059.4|4053.4|4060.1|4054.1|4060.1|4054.1|4059.1|4053.1|2
1734455620000|2024-12-17 17:13:40|4060.2|4054.2|4059.4|4053.4|4060.6|4054.6|4058.9|4052.9|615
1734455630000|2024-12-17 17:13:50|4058.6|4052.6|4058.8|4052.8|4058.8|4052.8|4058.4|4052.4|1
1734455640000|2024-12-17 17:14:00|4058.4|4052.4|4059.1|4053.1|4059.6|4053.6|4058.4|4052.4|8
1734455650000|2024-12-17 17:14:10|4058.9|4052.9|4059.6|4053.6|4059.6|4053.6|4058.9|4052.9|2
1734455660000|2024-12-17 17:14:20|4060.4|4054.4|4059.6|4053.6|4061.1|4055.1|4059.6|4053.6|6
1734455670000|2024-12-17 17:14:30|4058.9|4052.9|4059.6|4053.6|4059.6|4053.6|4058.9|4052.9|3
1734455680000|2024-12-17 17:14:40|4058.6|4052.6|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|34
1734455690000|2024-12-17 17:14:50|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|20
1734455700000|2024-12-17 17:15:00|4059.4|4053.4|4059.6|4053.6|4059.6|4053.6|4058.1|4052.1|15
1734455710000|2024-12-17 17:15:10|4059.9|4053.9|4059.9|4053.9|4060.3|4054.3|4059.9|4053.9|3
1734455720000|2024-12-17 17:15:20|4060.1|4054.1|4059.6|4053.6|4060.1|4054.1|4058.6|4052.6|13
1734455730000|2024-12-17 17:15:30|4058.6|4052.6|4057.6|4051.6|4058.6|4052.6|4057.6|4051.6|15
1734455740000|2024-12-17 17:15:40|4057.7|4051.7|4059.6|4053.6|4059.6|4053.6|4057.7|4051.7|11
1734455750000|2024-12-17 17:15:50|4060.6|4054.6|4059.6|4053.6|4063.1|4057.1|4059.6|4053.6|32
1734455760000|2024-12-17 17:16:00|4059.3|4053.3|4058.6|4052.6|4060.1|4054.1|4058.1|4052.1|11
1734455770000|2024-12-17 17:16:10|4057.6|4051.6|4060.6|4054.6|4060.9|4054.9|4057.6|4051.6|18
1734455780000|2024-12-17 17:16:20|4060.2|4054.2|4060.6|4054.6|4060.6|4054.6|4059.6|4053.6|14
1734455790000|2024-12-17 17:16:30|4060.4|4054.4|4060.6|4054.6|4060.6|4054.6|4060.4|4054.4|0
1734455800000|2024-12-17 17:16:40|4060.4|4054.4|4061.1|4055.1|4061.4|4055.4|4060.4|4054.4|5
1734455810000|2024-12-17 17:16:50|4060.9|4054.9|4059.6|4053.6|4061.3|4055.3|4059.6|4053.6|9
1734455820000|2024-12-17 17:17:00|4059.1|4053.1|4059.3|4053.3|4059.4|4053.4|4057.6|4051.6|12
1734455830000|2024-12-17 17:17:10|4058.4|4052.4|4059.4|4053.4|4059.9|4053.9|4058.4|4052.4|2
1734455850000|2024-12-17 17:17:30|4059.6|4053.6|4059.6|4053.6|4061.1|4055.1|4059.6|4053.6|22
1734455860000|2024-12-17 17:17:40|4059.4|4053.4|4060.4|4054.4|4060.4|4054.4|4059.4|4053.4|33
1734455870000|2024-12-17 17:17:50|4059.9|4053.9|4060.6|4054.6|4060.6|4054.6|4059.6|4053.6|20
1734455880000|2024-12-17 17:18:00|4059.6|4053.6|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|7
1734455890000|2024-12-17 17:18:10|4059.3|4053.3|4060.4|4054.4|4060.4|4054.4|4059.3|4053.3|11
1734455900000|2024-12-17 17:18:20|4060.9|4054.9|4060.4|4054.4|4062.1|4056.1|4060.3|4054.3|27
1734455910000|2024-12-17 17:18:30|4060.6|4054.6|4063.9|4057.9|4064.1|4058.1|4060.6|4054.6|28
1734455920000|2024-12-17 17:18:40|4064.1|4058.1|4061.6|4055.6|4064.4|4058.4|4061.6|4055.6|6
1734455930000|2024-12-17 17:18:50|4062.1|4056.1|4067.1|4061.1|4067.4|4061.4|4062.1|4056.1|46
1734455940000|2024-12-17 17:19:00|4066.9|4060.9|4066.1|4060.1|4066.9|4060.9|4066.1|4060.1|2
1734455950000|2024-12-17 17:19:10|4065.9|4059.9|4064.9|4058.9|4066.4|4060.4|4064.8|4058.8|13
1734455960000|2024-12-17 17:19:20|4064.8|4058.8|4065.4|4059.4|4065.4|4059.4|4064.6|4058.6|3
1734455970000|2024-12-17 17:19:30|4065.1|4059.1|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|0
1734455980000|2024-12-17 17:19:40|4065.1|4059.1|4064.4|4058.4|4065.1|4059.1|4064.4|4058.4|4
1734455990000|2024-12-17 17:19:50|4064.9|4058.9|4064.4|4058.4|4064.9|4058.9|4064.4|4058.4|2
1734456000000|2024-12-17 17:20:00|4066.6|4060.6|4066.9|4060.9|4067.1|4061.1|4065.6|4059.6|24
1734456010000|2024-12-17 17:20:10|4066.6|4060.6|4065.1|4059.1|4066.6|4060.6|4065.1|4059.1|10
1734456020000|2024-12-17 17:20:20|4064.9|4058.9|4064.6|4058.6|4065.4|4059.4|4064.6|4058.6|1
1734456030000|2024-12-17 17:20:30|4063.4|4057.4|4063.1|4057.1|4063.4|4057.4|4063.1|4057.1|1
1734456040000|2024-12-17 17:20:40|4063.4|4057.4|4063.6|4057.6|4063.6|4057.6|4063.4|4057.4|1
1734456060000|2024-12-17 17:21:00|4064.6|4058.6|4065.4|4059.4|4065.9|4059.9|4064.6|4058.6|5
1734456070000|2024-12-17 17:21:10|4065.1|4059.1|4065.1|4059.1|4065.4|4059.4|4065.1|4059.1|0
1734456080000|2024-12-17 17:21:20|4065.4|4059.4|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|0
1734456090000|2024-12-17 17:21:30|4066.3|4060.3|4066.6|4060.6|4066.9|4060.9|4066.3|4060.3|23
1734456100000|2024-12-17 17:21:40|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.6|4060.6|0
1734456110000|2024-12-17 17:21:50|4067.3|4061.3|4070.1|4064.1|4070.1|4064.1|4067.3|4061.3|26
1734456120000|2024-12-17 17:22:00|4069.9|4063.9|4068.1|4062.1|4069.9|4063.9|4068.1|4062.1|8
1734456130000|2024-12-17 17:22:10|4068.2|4062.2|4070.4|4064.4|4070.4|4064.4|4068.2|4062.2|8
1734456140000|2024-12-17 17:22:20|4070.1|4064.1|4069.4|4063.4|4070.4|4064.4|4069.4|4063.4|14
1734456150000|2024-12-17 17:22:30|4069.6|4063.6|4068.4|4062.4|4069.6|4063.6|4068.1|4062.1|2
1734456160000|2024-12-17 17:22:40|4068.3|4062.3|4067.8|4061.8|4068.4|4062.4|4067.8|4061.8|3
1734456170000|2024-12-17 17:22:50|4067.3|4061.3|4067.4|4061.4|4067.9|4061.9|4067.3|4061.3|4
1734456180000|2024-12-17 17:23:00|4067.3|4061.3|4064.4|4058.4|4067.3|4061.3|4064.4|4058.4|10
1734456190000|2024-12-17 17:23:10|4064.6|4058.6|4065.6|4059.6|4065.6|4059.6|4064.3|4058.3|15
1734456200000|2024-12-17 17:23:20|4065.1|4059.1|4065.4|4059.4|4065.6|4059.6|4064.6|4058.6|3
1734456210000|2024-12-17 17:23:30|4065.6|4059.6|4064.6|4058.6|4065.6|4059.6|4063.6|4057.6|1
1734456220000|2024-12-17 17:23:40|4065.1|4059.1|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|1
1734456230000|2024-12-17 17:23:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|1
1734456240000|2024-12-17 17:24:00|4065.6|4059.6|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|3
1734456250000|2024-12-17 17:24:10|4065.3|4059.3|4065.6|4059.6|4065.6|4059.6|4063.9|4057.9|10
1734456260000|2024-12-17 17:24:20|4065.1|4059.1|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|1
1734456270000|2024-12-17 17:24:30|4064.1|4058.1|4065.4|4059.4|4065.6|4059.6|4064.1|4058.1|6
1734456280000|2024-12-17 17:24:40|4065.1|4059.1|4065.6|4059.6|4065.6|4059.6|4064.6|4058.6|0
1734456290000|2024-12-17 17:24:50|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|3
1734456300000|2024-12-17 17:25:00|4064.2|4058.2|4064.4|4058.4|4064.4|4058.4|4063.6|4057.6|6
1734456310000|2024-12-17 17:25:10|4063.7|4057.7|4064.6|4058.6|4064.6|4058.6|4063.6|4057.6|2
1734456320000|2024-12-17 17:25:20|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|3
1734456330000|2024-12-17 17:25:30|||||||||14
1734456340000|2024-12-17 17:25:40|||||||||8
1734456350000|2024-12-17 17:25:50|4064.4|4058.4|4064.6|4058.6|4064.6|4058.6|4064.4|4058.4|4
1734456360000|2024-12-17 17:26:00|4064.3|4058.3|4062.6|4056.6|4064.3|4058.3|4062.6|4056.6|10
1734456370000|2024-12-17 17:26:10|4060.6|4054.6|4061.6|4055.6|4061.6|4055.6|4060.6|4054.6|33
1734456380000|2024-12-17 17:26:20|4060.6|4054.6|4059.6|4053.6|4060.6|4054.6|4059.1|4053.1|7
1734456390000|2024-12-17 17:26:30|4059.1|4053.1|4058.6|4052.6|4059.6|4053.6|4058.6|4052.6|5
1734456410000|2024-12-17 17:26:50|4057.6|4051.6|4056.6|4050.6|4057.6|4051.6|4056.6|4050.6|6
1734456420000|2024-12-17 17:27:00|4055.6|4049.6|4054.9|4048.9|4055.6|4049.6|4054.6|4048.6|23
1734456430000|2024-12-17 17:27:10|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|3
1734456440000|2024-12-17 17:27:20|4055.1|4049.1|4053.4|4047.4|4055.1|4049.1|4053.4|4047.4|14
1734456450000|2024-12-17 17:27:30|4053.3|4047.3|4053.1|4047.1|4053.9|4047.9|4053.1|4047.1|3
1734456460000|2024-12-17 17:27:40|4054.3|4048.3|4054.4|4048.4|4054.8|4048.8|4054.3|4048.3|4
1734456470000|2024-12-17 17:27:50|4054.6|4048.6|4056.1|4050.1|4057.1|4051.1|4054.6|4048.6|13
1734456480000|2024-12-17 17:28:00|4056.4|4050.4|4057.6|4051.6|4057.6|4051.6|4056.4|4050.4|8
1734456490000|2024-12-17 17:28:10|4056.9|4050.9|4057.6|4051.6|4057.6|4051.6|4056.4|4050.4|7
1734456500000|2024-12-17 17:28:20|4058.1|4052.1|4060.6|4054.6|4061.1|4055.1|4058.1|4052.1|21
1734456510000|2024-12-17 17:28:30|4059.6|4053.6|4060.6|4054.6|4060.6|4054.6|4059.6|4053.6|5
1734456520000|2024-12-17 17:28:40|4061.1|4055.1|4061.1|4055.1|4061.4|4055.4|4061.1|4055.1|0
1734456530000|2024-12-17 17:28:50|4061.4|4055.4|4061.6|4055.6|4061.6|4055.6|4061.4|4055.4|0
1734456540000|2024-12-17 17:29:00|4062.3|4056.3|4061.6|4055.6|4063.4|4057.4|4061.6|4055.6|21
1734456550000|2024-12-17 17:29:10|4061.4|4055.4|4062.6|4056.6|4062.6|4056.6|4061.4|4055.4|1
1734456560000|2024-12-17 17:29:20|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|5
1734456570000|2024-12-17 17:29:30|4062.3|4056.3|4060.6|4054.6|4062.3|4056.3|4060.6|4054.6|2
1734456580000|2024-12-17 17:29:40|4061.4|4055.4|4060.6|4054.6|4061.4|4055.4|4060.6|4054.6|1
1734456590000|2024-12-17 17:29:50|4061.1|4055.1|4061.4|4055.4|4061.6|4055.6|4060.6|4054.6|2
1734456600000|2024-12-17 17:30:00|4062.6|4056.6|4062.6|4056.6|4062.9|4056.9|4062.6|4056.6|10
1734456610000|2024-12-17 17:30:10|||||||||1
1734456620000|2024-12-17 17:30:20|4061.6|4055.6|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|12
1734456630000|2024-12-17 17:30:30|4062.1|4056.1|4063.4|4057.4|4063.4|4057.4|4062.1|4056.1|5
1734456640000|2024-12-17 17:30:40|4062.6|4056.6|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|0
1734456650000|2024-12-17 17:30:50|4063.9|4057.9|4069.6|4063.6|4070.4|4064.4|4063.9|4057.9|34
1734456660000|2024-12-17 17:31:00|4069.8|4063.8|4070.4|4064.4|4070.6|4064.6|4068.4|4062.4|11
1734456670000|2024-12-17 17:31:10|4070.6|4064.6|4069.4|4063.4|4070.6|4064.6|4069.3|4063.3|8
1734456680000|2024-12-17 17:31:20|4069.6|4063.6|4069.6|4063.6|4069.9|4063.9|4069.6|4063.6|1
1734456690000|2024-12-17 17:31:30|4070.3|4064.3|4070.9|4064.9|4071.4|4065.4|4070.3|4064.3|2
1734456700000|2024-12-17 17:31:40|4070.8|4064.8|4073.9|4067.9|4074.4|4068.4|4070.4|4064.4|41
1734456710000|2024-12-17 17:31:50|4074.4|4068.4|4074.4|4068.4|4074.9|4068.9|4074.4|4068.4|15
1734456720000|2024-12-17 17:32:00|4074.3|4068.3|4073.3|4067.3|4074.3|4068.3|4072.9|4066.9|11
1734456730000|2024-12-17 17:32:10|4072.9|4066.9|4072.9|4066.9|4073.4|4067.4|4072.4|4066.4|8
1734456740000|2024-12-17 17:32:20|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|22
1734456750000|2024-12-17 17:32:30|4072.9|4066.9|4071.3|4065.3|4073.3|4067.3|4070.9|4064.9|21
1734456760000|2024-12-17 17:32:40|4071.9|4065.9|4069.4|4063.4|4072.4|4066.4|4069.3|4063.3|9
1734456770000|2024-12-17 17:32:50|4070.4|4064.4|4070.6|4064.6|4070.6|4064.6|4070.4|4064.4|1
1734456780000|2024-12-17 17:33:00|4070.3|4064.3|4070.4|4064.4|4071.4|4065.4|4070.3|4064.3|11
1734456790000|2024-12-17 17:33:10|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|12
1734456800000|2024-12-17 17:33:20|||||||||4
1734456810000|2024-12-17 17:33:30|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|0
1734456820000|2024-12-17 17:33:40|4069.4|4063.4|4069.3|4063.3|4069.4|4063.4|4069.3|4063.3|3
1734456830000|2024-12-17 17:33:50|4068.4|4062.4|4069.4|4063.4|4070.4|4064.4|4068.4|4062.4|18
1734456840000|2024-12-17 17:34:00|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|2
1734456850000|2024-12-17 17:34:10|4069.4|4063.4|4070.3|4064.3|4070.3|4064.3|4069.3|4063.3|9
1734456860000|2024-12-17 17:34:20|||||||||3
1734456870000|2024-12-17 17:34:30|4071.4|4065.4|4070.3|4064.3|4071.4|4065.4|4070.3|4064.3|8
1734456880000|2024-12-17 17:34:40|4071|4065|4071.4|4065.4|4071.4|4065.4|4071|4065|9
1734456890000|2024-12-17 17:34:50|4072.1|4066.1|4072.3|4066.3|4073.1|4067.1|4071.4|4065.4|24
1734456900000|2024-12-17 17:35:00|4071.3|4065.3|4071.3|4065.3|4071.4|4065.4|4071.3|4065.3|10
1734456910000|2024-12-17 17:35:10|4069.4|4063.4|4071.4|4065.4|4071.4|4065.4|4069.4|4063.4|6
1734456920000|2024-12-17 17:35:20|4071.6|4065.6|4068.4|4062.4|4071.6|4065.6|4068.3|4062.3|15
1734456930000|2024-12-17 17:35:30|4069.1|4063.1|4068.6|4062.6|4070.3|4064.3|4068.6|4062.6|7
1734456940000|2024-12-17 17:35:40|4068.9|4062.9|4067.8|4061.8|4068.9|4062.9|4067.8|4061.8|2
1734456950000|2024-12-17 17:35:50|4067.9|4061.9|4067.8|4061.8|4067.9|4061.9|4067.6|4061.6|7
1734456960000|2024-12-17 17:36:00|4067.4|4061.4|4067.8|4061.8|4068.3|4062.3|4067.3|4061.3|6
1734456970000|2024-12-17 17:36:10|4068.3|4062.3|4068.3|4062.3|4069.3|4063.3|4068.3|4062.3|5
1734456980000|2024-12-17 17:36:20|4068.6|4062.6|4069.3|4063.3|4069.3|4063.3|4068.6|4062.6|3
1734456990000|2024-12-17 17:36:30|||||||||2
1734457000000|2024-12-17 17:36:40|||||||||2
1734457010000|2024-12-17 17:36:50|||||||||1
1734457020000|2024-12-17 17:37:00|4070|4064|4070.3|4064.3|4070.3|4064.3|4070|4064|9
1734457030000|2024-12-17 17:37:10|4072.3|4066.3|4072.8|4066.8|4073.3|4067.3|4071.9|4065.9|29
1734457040000|2024-12-17 17:37:20|4072.9|4066.9|4072.8|4066.8|4072.9|4066.9|4072.8|4066.8|5
1734457050000|2024-12-17 17:37:30|4072.4|4066.4|4072.9|4066.9|4073.3|4067.3|4072.4|4066.4|4
1734457060000|2024-12-17 17:37:40|4072.8|4066.8|4072.8|4066.8|4072.9|4066.9|4072.3|4066.3|3
1734457070000|2024-12-17 17:37:50|4072.4|4066.4|4072.8|4066.8|4072.9|4066.9|4072.4|4066.4|2
1734457080000|2024-12-17 17:38:00|4072.4|4066.4|4072.8|4066.8|4072.8|4066.8|4072.3|4066.3|5
1734457090000|2024-12-17 17:38:10|4072.4|4066.4|4071.3|4065.3|4072.4|4066.4|4070.4|4064.4|2
1734457100000|2024-12-17 17:38:20|4070.9|4064.9|4073.3|4067.3|4073.3|4067.3|4070.9|4064.9|3
1734457110000|2024-12-17 17:38:30|4073.4|4067.4|4073.8|4067.8|4073.9|4067.9|4073.4|4067.4|19
1734457130000|2024-12-17 17:38:50|4075.8|4069.8|4075.8|4069.8|4075.9|4069.9|4075.8|4069.8|7
1734457140000|2024-12-17 17:39:00|4075.3|4069.3|4073.8|4067.8|4075.4|4069.4|4073.8|4067.8|10
1734457150000|2024-12-17 17:39:10|4074.3|4068.3|4073.9|4067.9|4074.3|4068.3|4073.6|4067.6|5
1734457160000|2024-12-17 17:39:20|4073.4|4067.4|4072.9|4066.9|4074.3|4068.3|4072.9|4066.9|9
1734457170000|2024-12-17 17:39:30|4073.3|4067.3|4072.3|4066.3|4073.3|4067.3|4072.3|4066.3|7
1734457180000|2024-12-17 17:39:40|||||||||13
1734457190000|2024-12-17 17:39:50|||||||||7
1734457200000|2024-12-17 17:40:00|4072.4|4066.4|4072.6|4066.6|4072.9|4066.9|4072.4|4066.4|11
1734457210000|2024-12-17 17:40:10|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|4071.1|4065.1|3
1734457220000|2024-12-17 17:40:20|4071.9|4065.9|4066.4|4060.4|4072.4|4066.4|4065.8|4059.8|38
1734457230000|2024-12-17 17:40:30|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.3|4058.3|7
1734457240000|2024-12-17 17:40:40|4063.9|4057.9|4063.4|4057.4|4064.8|4058.8|4063.4|4057.4|10
1734457250000|2024-12-17 17:40:50|4063|4057|4060.9|4054.9|4063|4057|4060.9|4054.9|48
1734457260000|2024-12-17 17:41:00|4060.6|4054.6|4061.1|4055.1|4061.4|4055.4|4060.6|4054.6|8
1734457270000|2024-12-17 17:41:10|4060.9|4054.9|4062.1|4056.1|4062.4|4056.4|4060.6|4054.6|22
1734457280000|2024-12-17 17:41:20|4061.9|4055.9|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|10
1734457290000|2024-12-17 17:41:30|4061.8|4055.8|4063.6|4057.6|4063.6|4057.6|4061.8|4055.8|28
1734457300000|2024-12-17 17:41:40|4064.3|4058.3|4063.9|4057.9|4064.3|4058.3|4063.9|4057.9|26
1734457310000|2024-12-17 17:41:50|4063.4|4057.4|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|6
1734457320000|2024-12-17 17:42:00|4063.8|4057.8|4063.6|4057.6|4064.1|4058.1|4063.6|4057.6|0
1734457330000|2024-12-17 17:42:10|4063.8|4057.8|4064.6|4058.6|4064.6|4058.6|4063.8|4057.8|1
1734457340000|2024-12-17 17:42:20|4064.4|4058.4|4064.1|4058.1|4065.1|4059.1|4064.1|4058.1|6
1734457350000|2024-12-17 17:42:30|4064.6|4058.6|4064.1|4058.1|4064.6|4058.6|4063.9|4057.9|1
1734457360000|2024-12-17 17:42:40|4063.9|4057.9|4064.6|4058.6|4064.6|4058.6|4063.6|4057.6|3
1734457370000|2024-12-17 17:42:50|4066.9|4060.9|4066.8|4060.8|4066.9|4060.9|4066.8|4060.8|20
1734457380000|2024-12-17 17:43:00|4066.4|4060.4|4065.8|4059.8|4066.4|4060.4|4065.8|4059.8|15
1734457390000|2024-12-17 17:43:10|4065.4|4059.4|4064.6|4058.6|4065.4|4059.4|4064.6|4058.6|5
1734457400000|2024-12-17 17:43:20|4064.4|4058.4|4064.6|4058.6|4064.9|4058.9|4064.4|4058.4|15
1734457410000|2024-12-17 17:43:30|4064.4|4058.4|4065.6|4059.6|4065.6|4059.6|4064.4|4058.4|4
1734457420000|2024-12-17 17:43:40|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|9
1734457430000|2024-12-17 17:43:50|4065.3|4059.3|4064.4|4058.4|4065.3|4059.3|4064.4|4058.4|0
1734457440000|2024-12-17 17:44:00|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4
1734457450000|2024-12-17 17:44:10|4064.4|4058.4|4065.9|4059.9|4065.9|4059.9|4064.4|4058.4|8
1734457460000|2024-12-17 17:44:20|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1734457470000|2024-12-17 17:44:30|4065.4|4059.4|4065.1|4059.1|4065.4|4059.4|4065.1|4059.1|5
1734457480000|2024-12-17 17:44:40|4064.9|4058.9|4064.4|4058.4|4064.9|4058.9|4064.4|4058.4|2
1734457490000|2024-12-17 17:44:50|4064.3|4058.3|4062.9|4056.9|4064.3|4058.3|4062.6|4056.6|5
1734457500000|2024-12-17 17:45:00|4063.4|4057.4|4063.4|4057.4|4063.4|4057.4|4062.6|4056.6|9
1734457510000|2024-12-17 17:45:10|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|7
1734457520000|2024-12-17 17:45:20|||||||||1
1734457530000|2024-12-17 17:45:30|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|38
1734457540000|2024-12-17 17:45:40|4065.3|4059.3|4065.6|4059.6|4065.6|4059.6|4065.3|4059.3|2
1734457550000|2024-12-17 17:45:50|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|10
1734457560000|2024-12-17 17:46:00|||||||||4
1734457570000|2024-12-17 17:46:10|4064.6|4058.6|4065.6|4059.6|4065.6|4059.6|4064.6|4058.6|11
1734457580000|2024-12-17 17:46:20|4065.9|4059.9|4065.6|4059.6|4065.9|4059.9|4065.6|4059.6|19
1734457590000|2024-12-17 17:46:30|4067.4|4061.4|4067.8|4061.8|4067.9|4061.9|4066.9|4060.9|38
1734457600000|2024-12-17 17:46:40|4067.4|4061.4|4066.6|4060.6|4067.4|4061.4|4066.6|4060.6|0
1734457610000|2024-12-17 17:46:50|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|25
1734457620000|2024-12-17 17:47:00|4066.3|4060.3|4068.9|4062.9|4069.1|4063.1|4066.3|4060.3|12
1734457630000|2024-12-17 17:47:10|4066.6|4060.6|4068.4|4062.4|4068.6|4062.6|4065.6|4059.6|32
1734457640000|2024-12-17 17:47:20|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.4|4062.4|9
1734457650000|2024-12-17 17:47:30|4068.4|4062.4|4066.4|4060.4|4068.4|4062.4|4066.4|4060.4|5
1734457660000|2024-12-17 17:47:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.4|4059.4|1
1734457670000|2024-12-17 17:47:50|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.3|4059.3|7
1734457680000|2024-12-17 17:48:00|4065.3|4059.3|4065.1|4059.1|4065.4|4059.4|4064.8|4058.8|7
1734457690000|2024-12-17 17:48:10|4065.3|4059.3|4066.1|4060.1|4066.4|4060.4|4065.1|4059.1|35
1734457700000|2024-12-17 17:48:20|4065.9|4059.9|4064.6|4058.6|4066.1|4060.1|4064.6|4058.6|13
1734457720000|2024-12-17 17:48:40|4063.6|4057.6|4062.6|4056.6|4063.6|4057.6|4062.6|4056.6|13
1734457730000|2024-12-17 17:48:50|4062.9|4056.9|4063.6|4057.6|4063.6|4057.6|4062.9|4056.9|11
1734457740000|2024-12-17 17:49:00|4063.3|4057.3|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|28
1734457750000|2024-12-17 17:49:10|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|12
1734457760000|2024-12-17 17:49:20|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|35
1734457770000|2024-12-17 17:49:30|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|10
1734457780000|2024-12-17 17:49:40|4063.3|4057.3|4062.6|4056.6|4063.3|4057.3|4060.6|4054.6|35
1734457790000|2024-12-17 17:49:50|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|36
1734457800000|2024-12-17 17:50:00|4062.4|4056.4|4062.6|4056.6|4062.9|4056.9|4062.4|4056.4|103
1734457810000|2024-12-17 17:50:10|||||||||3
1734457820000|2024-12-17 17:50:20|4060.6|4054.6|4059.6|4053.6|4060.6|4054.6|4059.4|4053.4|12
1734457830000|2024-12-17 17:50:30|4059.4|4053.4|4059.4|4053.4|4060.3|4054.3|4059.4|4053.4|3
1734457840000|2024-12-17 17:50:40|4059.6|4053.6|4059.4|4053.4|4059.6|4053.6|4059.3|4053.3|26
1734457850000|2024-12-17 17:50:50|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|2
1734457860000|2024-12-17 17:51:00|4060.6|4054.6|4061.4|4055.4|4061.6|4055.6|4060.6|4054.6|13
1734457870000|2024-12-17 17:51:10|4061.6|4055.6|4060.6|4054.6|4062.1|4056.1|4060.6|4054.6|15
1734457880000|2024-12-17 17:51:20|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|4060.4|4054.4|2
1734457890000|2024-12-17 17:51:30|4060.6|4054.6|4059.6|4053.6|4060.6|4054.6|4059.6|4053.6|12
1734457900000|2024-12-17 17:51:40|4059.4|4053.4|4059.4|4053.4|4059.6|4053.6|4059.4|4053.4|1
1734457910000|2024-12-17 17:51:50|4057.6|4051.6|4057.4|4051.4|4057.6|4051.6|4057.4|4051.4|9
1734457920000|2024-12-17 17:52:00|4057.6|4051.6|4058.6|4052.6|4059.4|4053.4|4057.4|4051.4|20
1734457930000|2024-12-17 17:52:10|4058.8|4052.8|4056.6|4050.6|4060.4|4054.4|4056.6|4050.6|39
1734457940000|2024-12-17 17:52:20|4056.4|4050.4|4057.6|4051.6|4057.6|4051.6|4056.3|4050.3|14
1734457950000|2024-12-17 17:52:30|4057.1|4051.1|4056.9|4050.9|4057.1|4051.1|4056.4|4050.4|4
1734457960000|2024-12-17 17:52:40|4056.6|4050.6|4056.6|4050.6|4056.9|4050.9|4056.4|4050.4|10
1734457970000|2024-12-17 17:52:50|4058.9|4052.9|4059.1|4053.1|4059.4|4053.4|4058.9|4052.9|19
1734457980000|2024-12-17 17:53:00|4059.4|4053.4|4059.1|4053.1|4059.4|4053.4|4058.9|4052.9|5
1734457990000|2024-12-17 17:53:10|4059.3|4053.3|4059.1|4053.1|4059.9|4053.9|4059.1|4053.1|2
1734458000000|2024-12-17 17:53:20|4058.9|4052.9|4058.6|4052.6|4059.4|4053.4|4058.6|4052.6|18
1734458010000|2024-12-17 17:53:30|4059.6|4053.6|4058.6|4052.6|4059.6|4053.6|4058.6|4052.6|39
1734458020000|2024-12-17 17:53:40|4058.4|4052.4|4057.4|4051.4|4058.4|4052.4|4057.1|4051.1|12
1734458030000|2024-12-17 17:53:50|4057.6|4051.6|4057.4|4051.4|4057.6|4051.6|4057.4|4051.4|1
1734458040000|2024-12-17 17:54:00|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4
1734458050000|2024-12-17 17:54:10|4058.6|4052.6|4059.6|4053.6|4059.8|4053.8|4058.6|4052.6|6
1734458060000|2024-12-17 17:54:20|||||||||4
1734458070000|2024-12-17 17:54:30|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4
1734458080000|2024-12-17 17:54:40|||||||||1
1734458100000|2024-12-17 17:55:00|4057.6|4051.6|4059.1|4053.1|4059.5|4053.5|4057.6|4051.6|22
1734458110000|2024-12-17 17:55:10|4058.6|4052.6|4059.1|4053.1|4059.6|4053.6|4058.6|4052.6|12
1734458120000|2024-12-17 17:55:20|4059|4053|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|2
1734458130000|2024-12-17 17:55:30|4058.5|4052.5|4057.6|4051.6|4058.5|4052.5|4057.6|4051.6|2
1734458140000|2024-12-17 17:55:40|4057.3|4051.3|4056.1|4050.1|4057.6|4051.6|4056.1|4050.1|16
1734458150000|2024-12-17 17:55:50|4055.6|4049.6|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|1
1734458160000|2024-12-17 17:56:00|4057.6|4051.6|4056.6|4050.6|4057.6|4051.6|4056.6|4050.6|13
1734458170000|2024-12-17 17:56:10|||||||||1
1734458180000|2024-12-17 17:56:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.3|4049.3|4
1734458190000|2024-12-17 17:56:30|4056|4050|4055.6|4049.6|4056.6|4050.6|4055.6|4049.6|16
1734458200000|2024-12-17 17:56:40|4056.3|4050.3|4056.6|4050.6|4056.6|4050.6|4056.1|4050.1|10
1734458210000|2024-12-17 17:56:50|4055.6|4049.6|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|4
1734458220000|2024-12-17 17:57:00|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|16
1734458230000|2024-12-17 17:57:10|4055.8|4049.8|4056.6|4050.6|4056.6|4050.6|4055.8|4049.8|10
1734458240000|2024-12-17 17:57:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|5
1734458250000|2024-12-17 17:57:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|3
1734458260000|2024-12-17 17:57:40|||||||||1
1734458270000|2024-12-17 17:57:50|||||||||1
1734458280000|2024-12-17 17:58:00|4056.9|4050.9|4057.6|4051.6|4057.6|4051.6|4056.9|4050.9|23
1734458290000|2024-12-17 17:58:10|4057.3|4051.3|4056.6|4050.6|4057.3|4051.3|4056.5|4050.5|10
1734458300000|2024-12-17 17:58:20|4056.8|4050.8|4058.6|4052.6|4058.6|4052.6|4056.8|4050.8|10
1734458310000|2024-12-17 17:58:30|||||||||4
1734458330000|2024-12-17 17:58:50|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|31
1734458340000|2024-12-17 17:59:00|4059.1|4053.1|4057.6|4051.6|4059.1|4053.1|4057.5|4051.5|14
1734458350000|2024-12-17 17:59:10|4056.6|4050.6|4056.5|4050.5|4057.6|4051.6|4056.1|4050.1|4
1734458360000|2024-12-17 17:59:20|4056.6|4050.6|4056.6|4050.6|4057.5|4051.5|4056.5|4050.5|10
1734458380000|2024-12-17 17:59:40|4057.3|4051.3|4058.6|4052.6|4059|4053|4057.3|4051.3|14
1734458390000|2024-12-17 17:59:50|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4058.6|4052.6|2
1734458400000|2024-12-17 18:00:00|4059|4053|4061.6|4055.6|4061.6|4055.6|4058.6|4052.6|4
1734458410000|2024-12-17 18:00:10|4060.6|4054.6|4060.6|4054.6|4061.1|4055.1|4060.6|4054.6|17
1734458420000|2024-12-17 18:00:20|4059.6|4053.6|4060.6|4054.6|4060.6|4054.6|4058.6|4052.6|22
1734458430000|2024-12-17 18:00:30|4061.3|4055.3|4061.6|4055.6|4062.1|4056.1|4061.3|4055.3|15
1734458440000|2024-12-17 18:00:40|||||||||6
1734458450000|2024-12-17 18:00:50|4062|4056|4062.6|4056.6|4063|4057|4062|4056|14
1734458460000|2024-12-17 18:01:00|||||||||4
1734458470000|2024-12-17 18:01:10|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|22
1734458480000|2024-12-17 18:01:20|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|7
1734458490000|2024-12-17 18:01:30|4061.5|4055.5|4061.1|4055.1|4061.5|4055.5|4061.1|4055.1|2
1734458500000|2024-12-17 18:01:40|4061.5|4055.5|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|21
1734458510000|2024-12-17 18:01:50|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1734458520000|2024-12-17 18:02:00|4061.5|4055.5|4061.6|4055.6|4061.6|4055.6|4061.5|4055.5|100
1734458530000|2024-12-17 18:02:10|||||||||1
1734458540000|2024-12-17 18:02:20|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|12
1734458550000|2024-12-17 18:02:30|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|1
1734458560000|2024-12-17 18:02:40|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|1
1734458570000|2024-12-17 18:02:50|||||||||18
1734458580000|2024-12-17 18:03:00|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|4
1734458590000|2024-12-17 18:03:10|4061.5|4055.5|4061.1|4055.1|4061.6|4055.6|4061.1|4055.1|3
1734458600000|2024-12-17 18:03:20|4061|4055|4064.5|4058.5|4064.5|4058.5|4061|4055|18
1734458610000|2024-12-17 18:03:30|4064.1|4058.1|4063.6|4057.6|4064.6|4058.6|4063.6|4057.6|6
1734458620000|2024-12-17 18:03:40|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|3
1734458640000|2024-12-17 18:04:00|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|35
1734458650000|2024-12-17 18:04:10|4067.6|4061.6|4066.6|4060.6|4068.6|4062.6|4066.6|4060.6|21
1734458660000|2024-12-17 18:04:20|4066|4060|4065.6|4059.6|4066|4060|4065.6|4059.6|1
1734458670000|2024-12-17 18:04:30|4066.1|4060.1|4066.1|4060.1|4066.5|4060.5|4066.1|4060.1|2
1734458680000|2024-12-17 18:04:40|4066.5|4060.5|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|12
1734458690000|2024-12-17 18:04:50|4068.6|4062.6|4068|4062|4068.6|4062.6|4068|4062|13
1734458700000|2024-12-17 18:05:00|4067.6|4061.6|4070.5|4064.5|4070.5|4064.5|4067.6|4061.6|14
1734458710000|2024-12-17 18:05:10|4070.1|4064.1|4070.5|4064.5|4070.5|4064.5|4070|4064|5
1734458720000|2024-12-17 18:05:20|4070.3|4064.3|4070.5|4064.5|4070.5|4064.5|4070.3|4064.3|4
1734458730000|2024-12-17 18:05:30|4070.6|4064.6|4070.6|4064.6|4071|4065|4070.6|4064.6|7
1734458740000|2024-12-17 18:05:40|4071|4065|4071|4065|4071|4065|4071|4065|0
1734458750000|2024-12-17 18:05:50|4070.6|4064.6|4069.6|4063.6|4070.6|4064.6|4069.5|4063.5|9
1734458760000|2024-12-17 18:06:00|4069.8|4063.8|4070|4064|4071.3|4065.3|4069.8|4063.8|21
1734458770000|2024-12-17 18:06:10|4070.6|4064.6|4072.6|4066.6|4072.6|4066.6|4070.6|4064.6|19
1734458780000|2024-12-17 18:06:20|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|1
1734458790000|2024-12-17 18:06:30|4072.6|4066.6|4073.3|4067.3|4073.6|4067.6|4072.6|4066.6|16
1734458800000|2024-12-17 18:06:40|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|3
1734458810000|2024-12-17 18:06:50|4072.5|4066.5|4072.6|4066.6|4072.6|4066.6|4072|4066|14
1734458820000|2024-12-17 18:07:00|4073.6|4067.6|4072.6|4066.6|4073.6|4067.6|4072.6|4066.6|6
1734458830000|2024-12-17 18:07:10|4073.1|4067.1|4072.6|4066.6|4073.1|4067.1|4072.6|4066.6|2
1734458840000|2024-12-17 18:07:20|4073.5|4067.5|4073.1|4067.1|4073.5|4067.5|4072.8|4066.8|1
1734458850000|2024-12-17 18:07:30|4073.5|4067.5|4072.6|4066.6|4073.5|4067.5|4072.6|4066.6|13
1734458860000|2024-12-17 18:07:40|||||||||3
1734458870000|2024-12-17 18:07:50|4072.8|4066.8|4073.6|4067.6|4073.6|4067.6|4072.8|4066.8|8
1734458880000|2024-12-17 18:08:00|4074.1|4068.1|4073.1|4067.1|4074.1|4068.1|4073.1|4067.1|8
1734458890000|2024-12-17 18:08:10|4073.3|4067.3|4072.5|4066.5|4073.3|4067.3|4072.5|4066.5|5
1734458900000|2024-12-17 18:08:20|4071.3|4065.3|4070|4064|4071.3|4065.3|4069.6|4063.6|23
1734458910000|2024-12-17 18:08:30|4070.3|4064.3|4069.5|4063.5|4070.3|4064.3|4069.1|4063.1|4
1734458920000|2024-12-17 18:08:40|4069.6|4063.6|4067.6|4061.6|4069.6|4063.6|4067.6|4061.6|4
1734458930000|2024-12-17 18:08:50|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|1
1734458940000|2024-12-17 18:09:00|4069.1|4063.1|4069.1|4063.1|4071|4065|4069.1|4063.1|33
1734458950000|2024-12-17 18:09:10|4069.5|4063.5|4069|4063|4069.5|4063.5|4069|4063|1
1734458960000|2024-12-17 18:09:20|4068.6|4062.6|4068|4062|4068.6|4062.6|4068|4062|2
1734458970000|2024-12-17 18:09:30|4067.6|4061.6|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|3
1734458980000|2024-12-17 18:09:40|4068.8|4062.8|4068.1|4062.1|4068.8|4062.8|4068.1|4062.1|1
1734458990000|2024-12-17 18:09:50|4068.5|4062.5|4068.6|4062.6|4068.6|4062.6|4068.1|4062.1|0
1734459000000|2024-12-17 18:10:00|4068.5|4062.5|4068.3|4062.3|4068.5|4062.5|4067.6|4061.6|6
1734459010000|2024-12-17 18:10:10|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.5|4062.5|9
1734459020000|2024-12-17 18:10:20|4068.3|4062.3|4067.6|4061.6|4068.3|4062.3|4067.6|4061.6|4
1734459030000|2024-12-17 18:10:30|4067.3|4061.3|4066.1|4060.1|4067.6|4061.6|4066.1|4060.1|25
1734459040000|2024-12-17 18:10:40|4066|4060|4064.5|4058.5|4066|4060|4064.3|4058.3|5
1734459050000|2024-12-17 18:10:50|4064.3|4058.3|4064.3|4058.3|4064.6|4058.6|4064.3|4058.3|5
1734459060000|2024-12-17 18:11:00|4064.6|4058.6|4063.3|4057.3|4064.6|4058.6|4063.3|4057.3|7
1734459070000|2024-12-17 18:11:10|4062.5|4056.5|4060.5|4054.5|4062.5|4056.5|4060.3|4054.3|54
1734459080000|2024-12-17 18:11:20|4059.6|4053.6|4064|4058|4064|4058|4059.6|4053.6|18
1734459090000|2024-12-17 18:11:30|4064.3|4058.3|4065.5|4059.5|4066.3|4060.3|4064.3|4058.3|17
1734459100000|2024-12-17 18:11:40|4065|4059|4065|4059|4065|4059|4065|4059|0
1734459110000|2024-12-17 18:11:50|4064.5|4058.5|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|0
1734459120000|2024-12-17 18:12:00|4065|4059|4066|4060|4066.6|4060.6|4065|4059|7
1734459130000|2024-12-17 18:12:10|4066.3|4060.3|4066|4060|4066.3|4060.3|4066|4060|3
1734459140000|2024-12-17 18:12:20|4065.6|4059.6|4064.6|4058.6|4065.6|4059.6|4064.5|4058.5|4
1734459150000|2024-12-17 18:12:30|4064.5|4058.5|4064.6|4058.6|4064.6|4058.6|4064.5|4058.5|1
1734459160000|2024-12-17 18:12:40|4065.1|4059.1|4066.5|4060.5|4066.5|4060.5|4065.1|4059.1|3
1734459170000|2024-12-17 18:12:50|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.5|4060.5|1
1734459180000|2024-12-17 18:13:00|4068|4062|4069|4063|4069|4063|4067.6|4061.6|16
1734459190000|2024-12-17 18:13:10|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|3
1734459200000|2024-12-17 18:13:20|4067.3|4061.3|4067.5|4061.5|4067.6|4061.6|4067.3|4061.3|10
1734459210000|2024-12-17 18:13:30|4067.6|4061.6|4068.5|4062.5|4069|4063|4067.6|4061.6|6
1734459220000|2024-12-17 18:13:40|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|5
1734459230000|2024-12-17 18:13:50|4068.5|4062.5|4068.5|4062.5|4068.6|4062.6|4068.3|4062.3|3
1734459240000|2024-12-17 18:14:00|4068.3|4062.3|4066.5|4060.5|4068.3|4062.3|4066.5|4060.5|3
1734459250000|2024-12-17 18:14:10|4066.6|4060.6|4065.6|4059.6|4066.6|4060.6|4065.6|4059.6|0
1734459260000|2024-12-17 18:14:20|4066.6|4060.6|4066.5|4060.5|4066.6|4060.6|4066.5|4060.5|6
1734459270000|2024-12-17 18:14:30|4065.6|4059.6|4065.5|4059.5|4066|4060|4065.5|4059.5|6
1734459280000|2024-12-17 18:14:40|4065.1|4059.1|4065.5|4059.5|4066.5|4060.5|4065.1|4059.1|9
1734459290000|2024-12-17 18:14:50|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|2
1734459300000|2024-12-17 18:15:00|4066.5|4060.5|4066.5|4060.5|4066.6|4060.6|4066.5|4060.5|4
1734459310000|2024-12-17 18:15:10|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4065.1|4059.1|14
1734459320000|2024-12-17 18:15:20|4065.5|4059.5|4069.5|4063.5|4069.5|4063.5|4065.1|4059.1|69
1734459330000|2024-12-17 18:15:30|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.5|4063.5|6
1734459340000|2024-12-17 18:15:40|4070.6|4064.6|4069.5|4063.5|4070.6|4064.6|4069.5|4063.5|17
1734459350000|2024-12-17 18:15:50|4068.6|4062.6|4068.6|4062.6|4069.5|4063.5|4068.6|4062.6|1
1734459360000|2024-12-17 18:16:00|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|82
1734459370000|2024-12-17 18:16:10|||||||||12
1734459380000|2024-12-17 18:16:20|4069.5|4063.5|4069.6|4063.6|4069.6|4063.6|4069.5|4063.5|4
1734459390000|2024-12-17 18:16:30|4070.6|4064.6|4070.6|4064.6|4071|4065|4070.6|4064.6|4
1734459400000|2024-12-17 18:16:40|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|9
1734459410000|2024-12-17 18:16:50|4068.6|4062.6|4069.6|4063.6|4069.6|4063.6|4068.5|4062.5|8
1734459420000|2024-12-17 18:17:00|4070|4064|4069.5|4063.5|4070.5|4064.5|4069.5|4063.5|7
1734459430000|2024-12-17 18:17:10|4069.3|4063.3|4067.6|4061.6|4069.3|4063.3|4067.6|4061.6|2
1734459440000|2024-12-17 18:17:20|4068.5|4062.5|4068.6|4062.6|4068.6|4062.6|4068.5|4062.5|1
1734459450000|2024-12-17 18:17:30|4068.5|4062.5|4067.6|4061.6|4068.5|4062.5|4067.6|4061.6|4
1734459460000|2024-12-17 18:17:40|4068.3|4062.3|4068.6|4062.6|4068.6|4062.6|4068.3|4062.3|13
1734459470000|2024-12-17 18:17:50|4068.8|4062.8|4069.1|4063.1|4069.5|4063.5|4068.8|4062.8|16
1734459480000|2024-12-17 18:18:00|4068.6|4062.6|4067.6|4061.6|4068.6|4062.6|4067.6|4061.6|5
1734459490000|2024-12-17 18:18:10|4067.5|4061.5|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|2
1734459500000|2024-12-17 18:18:20|4067.5|4061.5|4069.5|4063.5|4069.5|4063.5|4067.5|4061.5|12
1734459510000|2024-12-17 18:18:30|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|1
1734459520000|2024-12-17 18:18:40|4069.5|4063.5|4069.5|4063.5|4069.6|4063.6|4069.1|4063.1|15
1734459530000|2024-12-17 18:18:50|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|5
1734459540000|2024-12-17 18:19:00|4068.8|4062.8|4068.3|4062.3|4069.1|4063.1|4067.6|4061.6|5
1734459550000|2024-12-17 18:19:10|4068.5|4062.5|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|1
1734459560000|2024-12-17 18:19:20|||||||||1
1734459570000|2024-12-17 18:19:30|4068.5|4062.5|4068.6|4062.6|4068.6|4062.6|4068.5|4062.5|1
1734459580000|2024-12-17 18:19:40|4069|4063|4068.6|4062.6|4069.5|4063.5|4068.6|4062.6|2
1734459590000|2024-12-17 18:19:50|4069.1|4063.1|4069.6|4063.6|4069.6|4063.6|4069|4063|2
1734459600000|2024-12-17 18:20:00|4070|4064|4069.6|4063.6|4070.1|4064.1|4069.3|4063.3|21
1734459610000|2024-12-17 18:20:10|4069.3|4063.3|4069.5|4063.5|4069.6|4063.6|4068.5|4062.5|24
1734459620000|2024-12-17 18:20:20|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|5
1734459630000|2024-12-17 18:20:30|4067.6|4061.6|4066.6|4060.6|4067.6|4061.6|4066.6|4060.6|1
1734459640000|2024-12-17 18:20:40|4067.5|4061.5|4068.1|4062.1|4068.5|4062.5|4067.5|4061.5|8
1734459650000|2024-12-17 18:20:50|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.5|4062.5|0
1734459660000|2024-12-17 18:21:00|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|9
1734459680000|2024-12-17 18:21:20|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|2
1734459690000|2024-12-17 18:21:30|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|5
1734459700000|2024-12-17 18:21:40|4067.5|4061.5|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|1
1734459710000|2024-12-17 18:21:50|4066.6|4060.6|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|2
1734459720000|2024-12-17 18:22:00|4067.6|4061.6|4067.8|4061.8|4067.8|4061.8|4067.6|4061.6|18
1734459730000|2024-12-17 18:22:10|4068|4062|4068.6|4062.6|4068.6|4062.6|4067.8|4061.8|12
1734459740000|2024-12-17 18:22:20|4070.5|4064.5|4070.6|4064.6|4070.6|4064.6|4070.1|4064.1|12
1734459750000|2024-12-17 18:22:30|||||||||13
1734459760000|2024-12-17 18:22:40|4071|4065|4070.6|4064.6|4071|4065|4070.6|4064.6|4
1734459770000|2024-12-17 18:22:50|||||||||1
1734459780000|2024-12-17 18:23:00|4071.6|4065.6|4070.6|4064.6|4072|4066|4070.6|4064.6|13
1734459790000|2024-12-17 18:23:10|4070.3|4064.3|4069.6|4063.6|4070.3|4064.3|4069.6|4063.6|1
1734459800000|2024-12-17 18:23:20|4070.3|4064.3|4069.6|4063.6|4070.3|4064.3|4069.6|4063.6|5
1734459810000|2024-12-17 18:23:30|4070|4064|4070.6|4064.6|4070.6|4064.6|4070|4064|2
1734459820000|2024-12-17 18:23:40|4070.5|4064.5|4070|4064|4070.6|4064.6|4069.6|4063.6|6
1734459830000|2024-12-17 18:23:50|4070.5|4064.5|4069.6|4063.6|4070.5|4064.5|4069.6|4063.6|1
1734459840000|2024-12-17 18:24:00|||||||||4
1734459850000|2024-12-17 18:24:10|4070|4064|4071.1|4065.1|4071.1|4065.1|4070|4064|11
1734459860000|2024-12-17 18:24:20|4071.5|4065.5|4071.6|4065.6|4071.6|4065.6|4071|4065|10
1734459870000|2024-12-17 18:24:30|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|3
1734459880000|2024-12-17 18:24:40|4072.3|4066.3|4073|4067|4073|4067|4072.3|4066.3|23
1734459890000|2024-12-17 18:24:50|4073.3|4067.3|4073|4067|4073.3|4067.3|4073|4067|2
1734459900000|2024-12-17 18:25:00|4073.3|4067.3|4072.3|4066.3|4073.6|4067.6|4072.3|4066.3|51
1734459910000|2024-12-17 18:25:10|4072|4066|4071.6|4065.6|4072.3|4066.3|4071.5|4065.5|6
1734459920000|2024-12-17 18:25:20|4072|4066|4072.6|4066.6|4073.1|4067.1|4072|4066|11
1734459930000|2024-12-17 18:25:30|4073|4067|4073|4067|4073.1|4067.1|4073|4067|0
1734459940000|2024-12-17 18:25:40|4072.6|4066.6|4070.5|4064.5|4074|4068|4070.5|4064.5|11
1734459950000|2024-12-17 18:25:50|4071|4065|4071|4065|4071.3|4065.3|4070.5|4064.5|0
1734459960000|2024-12-17 18:26:00|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4
1734459970000|2024-12-17 18:26:10|4071|4065|4071.3|4065.3|4071.5|4065.5|4071|4065|2
1734459980000|2024-12-17 18:26:20|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|1
1734459990000|2024-12-17 18:26:30|||||||||20
1734460000000|2024-12-17 18:26:40|4071.6|4065.6|4072|4066|4072|4066|4071.6|4065.6|7
1734460010000|2024-12-17 18:26:50|4072.3|4066.3|4072|4066|4072.3|4066.3|4071.3|4065.3|2
1734460020000|2024-12-17 18:27:00|4071.6|4065.6|4070|4064|4071.6|4065.6|4070|4064|5
1734460030000|2024-12-17 18:27:10|4069.6|4063.6|4070.3|4064.3|4070.3|4064.3|4069.6|4063.6|0
1734460040000|2024-12-17 18:27:20|4070.6|4064.6|4072.1|4066.1|4072.5|4066.5|4070.6|4064.6|9
1734460050000|2024-12-17 18:27:30|4072.5|4066.5|4071.6|4065.6|4072.5|4066.5|4071.6|4065.6|0
1734460060000|2024-12-17 18:27:40|4070.5|4064.5|4071.6|4065.6|4071.6|4065.6|4070.5|4064.5|5
1734460070000|2024-12-17 18:27:50|4072|4066|4071.6|4065.6|4072|4066|4071.6|4065.6|0
1734460080000|2024-12-17 18:28:00|4072|4066|4071.6|4065.6|4072|4066|4071.6|4065.6|9
1734460090000|2024-12-17 18:28:10|4071.3|4065.3|4071|4065|4071.3|4065.3|4070.6|4064.6|7
1734460100000|2024-12-17 18:28:20|4070.6|4064.6|4071|4065|4071|4065|4070.6|4064.6|0
1734460110000|2024-12-17 18:28:30|4070.6|4064.6|4070.3|4064.3|4070.6|4064.6|4070.3|4064.3|6
1734460120000|2024-12-17 18:28:40|4070.6|4064.6|4071|4065|4071|4065|4070.6|4064.6|1
1734460130000|2024-12-17 18:28:50|4071.1|4065.1|4071|4065|4071.1|4065.1|4071|4065|10
1734460140000|2024-12-17 18:29:00|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|3
1734460150000|2024-12-17 18:29:10|4070|4064|4069.5|4063.5|4070.3|4064.3|4069.5|4063.5|19
1734460160000|2024-12-17 18:29:20|4069.8|4063.8|4069.3|4063.3|4069.8|4063.8|4068.8|4062.8|10
1734460170000|2024-12-17 18:29:30|||||||||1
1734460190000|2024-12-17 18:29:50|4068.3|4062.3|4069.3|4063.3|4069.3|4063.3|4068.3|4062.3|8
1734460200000|2024-12-17 18:30:00|4069|4063|4068.6|4062.6|4069.5|4063.5|4068.6|4062.6|10
1734460210000|2024-12-17 18:30:10|4069|4063|4068.6|4062.6|4069|4063|4068.6|4062.6|12
1734460220000|2024-12-17 18:30:20|4068.5|4062.5|4066.5|4060.5|4068.6|4062.6|4066.5|4060.5|19
1734460230000|2024-12-17 18:30:30|4066.1|4060.1|4065.5|4059.5|4066.1|4060.1|4065.5|4059.5|5
1734460240000|2024-12-17 18:30:40|4065.6|4059.6|4063.6|4057.6|4065.6|4059.6|4063.5|4057.5|23
1734460250000|2024-12-17 18:30:50|4064.6|4058.6|4064.5|4058.5|4064.6|4058.6|4064.3|4058.3|11
1734460260000|2024-12-17 18:31:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.5|4058.5|12
1734460270000|2024-12-17 18:31:10|4064|4058|4066.6|4060.6|4066.6|4060.6|4063.6|4057.6|28
1734460280000|2024-12-17 18:31:20|4066.5|4060.5|4065.5|4059.5|4066.5|4060.5|4065|4059|9
1734460290000|2024-12-17 18:31:30|4065.6|4059.6|4064.6|4058.6|4065.6|4059.6|4064.6|4058.6|5
1734460300000|2024-12-17 18:31:40|4065|4059|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|4
1734460310000|2024-12-17 18:31:50|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1734460320000|2024-12-17 18:32:00|4065.5|4059.5|4065.6|4059.6|4066.1|4060.1|4065.5|4059.5|2
1734460330000|2024-12-17 18:32:10|4065|4059|4065.6|4059.6|4065.6|4059.6|4065|4059|5
1734460340000|2024-12-17 18:32:20|4065.5|4059.5|4065.6|4059.6|4065.6|4059.6|4064.6|4058.6|41
1734460350000|2024-12-17 18:32:30|4065.5|4059.5|4065.6|4059.6|4065.6|4059.6|4065.5|4059.5|1
1734460370000|2024-12-17 18:32:50|4065.1|4059.1|4067.1|4061.1|4067.1|4061.1|4065|4059|25
1734460380000|2024-12-17 18:33:00|4067.6|4061.6|4067|4061|4067.6|4061.6|4066.6|4060.6|5
1734460390000|2024-12-17 18:33:10|4067.3|4061.3|4068|4062|4068.1|4062.1|4067.3|4061.3|24
1734460400000|2024-12-17 18:33:20|4068.1|4062.1|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|0
1734460410000|2024-12-17 18:33:30|4066.6|4060.6|4067|4061|4067.6|4061.6|4066.6|4060.6|3
1734460420000|2024-12-17 18:33:40|4067.1|4061.1|4067.5|4061.5|4067.6|4061.6|4067.1|4061.1|7
1734460430000|2024-12-17 18:33:50|4067.6|4061.6|4067.5|4061.5|4067.6|4061.6|4067.5|4061.5|1
1734460440000|2024-12-17 18:34:00|4067|4061|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|1
1734460460000|2024-12-17 18:34:20|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|5
1734460470000|2024-12-17 18:34:30|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4067.5|4061.5|11
1734460490000|2024-12-17 18:34:50|||||||||1
1734460500000|2024-12-17 18:35:00|4067.6|4061.6|4067.5|4061.5|4067.6|4061.6|4067.5|4061.5|2
1734460510000|2024-12-17 18:35:10|4067.6|4061.6|4067.5|4061.5|4067.6|4061.6|4067.5|4061.5|4
1734460520000|2024-12-17 18:35:20|4066.6|4060.6|4066.6|4060.6|4067.5|4061.5|4066.6|4060.6|14
1734460530000|2024-12-17 18:35:30|4067.6|4061.6|4068.1|4062.1|4068.6|4062.6|4066.6|4060.6|19
1734460540000|2024-12-17 18:35:40|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4
1734460570000|2024-12-17 18:36:10|4068.3|4062.3|4068|4062|4068.6|4062.6|4067.6|4061.6|25
1734460580000|2024-12-17 18:36:20|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|19
1734460590000|2024-12-17 18:36:30|4068.3|4062.3|4068.1|4062.1|4068.6|4062.6|4067.6|4061.6|6
1734460600000|2024-12-17 18:36:40|4068|4062|4067.6|4061.6|4068|4062|4067.6|4061.6|0
1734460610000|2024-12-17 18:36:50|||||||||44
1734460620000|2024-12-17 18:37:00|4068.6|4062.6|4069.5|4063.5|4071|4065|4068.6|4062.6|14
1734460630000|2024-12-17 18:37:10|4069.3|4063.3|4070.6|4064.6|4070.6|4064.6|4069.3|4063.3|15
1734460640000|2024-12-17 18:37:20|4071.5|4065.5|4071.6|4065.6|4071.6|4065.6|4070.6|4064.6|4
1734460650000|2024-12-17 18:37:30|4072.6|4066.6|4072.1|4066.1|4072.6|4066.6|4071.8|4065.8|114
1734460660000|2024-12-17 18:37:40|4072.5|4066.5|4072|4066|4072.5|4066.5|4071.6|4065.6|13
1734460670000|2024-12-17 18:37:50|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.5|4065.5|9
1734460680000|2024-12-17 18:38:00|||||||||3
1734460690000|2024-12-17 18:38:10|4071.8|4065.8|4072.3|4066.3|4072.6|4066.6|4070.6|4064.6|548
1734460700000|2024-12-17 18:38:20|4072.8|4066.8|4072.3|4066.3|4072.8|4066.8|4072.3|4066.3|11
1734460710000|2024-12-17 18:38:30|4071.8|4065.8|4072.3|4066.3|4072.3|4066.3|4071.6|4065.6|5
1734460720000|2024-12-17 18:38:40|4072.1|4066.1|4072.8|4066.8|4072.8|4066.8|4071.8|4065.8|3
1734460730000|2024-12-17 18:38:50|4073|4067|4072.6|4066.6|4073|4067|4072.6|4066.6|1
1734460740000|2024-12-17 18:39:00|||||||||1
1734460750000|2024-12-17 18:39:10|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|3
1734460760000|2024-12-17 18:39:20|4072.6|4066.6|4072.6|4066.6|4072.8|4066.8|4072.6|4066.6|3
1734460770000|2024-12-17 18:39:30|4072.3|4066.3|4071.6|4065.6|4072.3|4066.3|4070.8|4064.8|14
1734460780000|2024-12-17 18:39:40|4071.3|4065.3|4071.6|4065.6|4071.6|4065.6|4070.6|4064.6|25
1734460800000|2024-12-17 18:40:00|4071.8|4065.8|4072.6|4066.6|4072.6|4066.6|4071.8|4065.8|1
1734460810000|2024-12-17 18:40:10|4071.8|4065.8|4072.3|4066.3|4072.6|4066.6|4071.8|4065.8|12
1734460820000|2024-12-17 18:40:20|4072|4066|4072.6|4066.6|4072.6|4066.6|4072|4066|0
1734460830000|2024-12-17 18:40:30|4072|4066|4072.3|4066.3|4072.3|4066.3|4072|4066|1
1734460840000|2024-12-17 18:40:40|4072|4066|4072|4066|4072.3|4066.3|4072|4066|2
1734460850000|2024-12-17 18:40:50|4071.8|4065.8|4072|4066|4072|4066|4071.8|4065.8|4
1734460860000|2024-12-17 18:41:00|4072.6|4066.6|4072.3|4066.3|4072.6|4066.6|4072|4066|1
1734460870000|2024-12-17 18:41:10|4072|4066|4071|4065|4072|4066|4071|4065|5
1734460880000|2024-12-17 18:41:20|4070.8|4064.8|4072|4066|4072|4066|4070.8|4064.8|11
1734460890000|2024-12-17 18:41:30|4071|4065|4070.8|4064.8|4071.6|4065.6|4070.6|4064.6|11
1734460900000|2024-12-17 18:41:40|4071|4065|4071.3|4065.3|4071.3|4065.3|4070.6|4064.6|11
1734460910000|2024-12-17 18:41:50|4071|4065|4071|4065|4071|4065|4070.6|4064.6|9
1734460920000|2024-12-17 18:42:00|4070.8|4064.8|4071|4065|4071|4065|4070.8|4064.8|11
1734460930000|2024-12-17 18:42:10|4070.8|4064.8|4071.3|4065.3|4071.3|4065.3|4070.8|4064.8|1
1734460940000|2024-12-17 18:42:20|4070.8|4064.8|4071|4065|4071.3|4065.3|4070.8|4064.8|1
1734460960000|2024-12-17 18:42:40|4071.3|4065.3|4069.6|4063.6|4071.3|4065.3|4069.6|4063.6|4
1734460970000|2024-12-17 18:42:50|||||||||1
1734460980000|2024-12-17 18:43:00|4070|4064|4069.6|4063.6|4070|4064|4069.6|4063.6|3
1734460990000|2024-12-17 18:43:10|4069.8|4063.8|4069.6|4063.6|4070|4064|4069.6|4063.6|28
1734461000000|2024-12-17 18:43:20|4069|4063|4069|4063|4069|4063|4068.3|4062.3|12
1734461010000|2024-12-17 18:43:30|4068.6|4062.6|4068|4062|4068.6|4062.6|4068|4062|6
1734461020000|2024-12-17 18:43:40|4067.6|4061.6|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|4
1734461030000|2024-12-17 18:43:50|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|2
1734461040000|2024-12-17 18:44:00|4069|4063|4069.6|4063.6|4069.6|4063.6|4069|4063|1
1734461050000|2024-12-17 18:44:10|4069|4063|4068.6|4062.6|4069|4063|4067.6|4061.6|28
1734461060000|2024-12-17 18:44:20|4068.1|4062.1|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|5
1734461070000|2024-12-17 18:44:30|4066|4060|4065.6|4059.6|4066.6|4060.6|4065.6|4059.6|20
1734461080000|2024-12-17 18:44:40|4065.8|4059.8|4065.6|4059.6|4065.8|4059.8|4065.6|4059.6|2
1734461090000|2024-12-17 18:44:50|4065.8|4059.8|4065.6|4059.6|4066.3|4060.3|4065.6|4059.6|3
1734461100000|2024-12-17 18:45:00|4065.5|4059.5|4064.1|4058.1|4065.5|4059.5|4063.3|4057.3|18
1734461110000|2024-12-17 18:45:10|4063.8|4057.8|4064.6|4058.6|4064.6|4058.6|4063.8|4057.8|5
1734461120000|2024-12-17 18:45:20|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|1
1734461130000|2024-12-17 18:45:30|4064.6|4058.6|4066.3|4060.3|4066.6|4060.6|4064.3|4058.3|23
1734461140000|2024-12-17 18:45:40|4066|4060|4062.8|4056.8|4066.3|4060.3|4062.8|4056.8|57
1734461150000|2024-12-17 18:45:50|||||||||6
1734461160000|2024-12-17 18:46:00|4063.8|4057.8|4064|4058|4064.3|4058.3|4063.8|4057.8|11
1734461170000|2024-12-17 18:46:10|4064.8|4058.8|4065|4059|4065|4059|4064.8|4058.8|5
1734461180000|2024-12-17 18:46:20|4065.6|4059.6|4066|4060|4066|4060|4065.3|4059.3|22
1734461190000|2024-12-17 18:46:30|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|8
1734461200000|2024-12-17 18:46:40|4065.6|4059.6|4065.3|4059.3|4065.6|4059.6|4064.5|4058.5|6
1734461210000|2024-12-17 18:46:50|4065.1|4059.1|4064.8|4058.8|4065.1|4059.1|4064.8|4058.8|8
1734461220000|2024-12-17 18:47:00|4064.6|4058.6|4064.3|4058.3|4064.6|4058.6|4064|4058|4
1734461230000|2024-12-17 18:47:10|||||||||4
1734461240000|2024-12-17 18:47:20|||||||||4
1734461250000|2024-12-17 18:47:30|4064|4058|4064|4058|4064.3|4058.3|4064|4058|6
1734461260000|2024-12-17 18:47:40|4063.8|4057.8|4064|4058|4064|4058|4063.8|4057.8|2
1734461270000|2024-12-17 18:47:50|4063|4057|4063.3|4057.3|4063.3|4057.3|4062.6|4056.6|17
1734461280000|2024-12-17 18:48:00|4064|4058|4064.5|4058.5|4065|4059|4064|4058|13
1734461290000|2024-12-17 18:48:10|4064.3|4058.3|4064.5|4058.5|4064.5|4058.5|4064.3|4058.3|4
1734461310000|2024-12-17 18:48:30|4065|4059|4065.3|4059.3|4065.3|4059.3|4065|4059|27
1734461320000|2024-12-17 18:48:40|4065.7|4059.7|4064.8|4058.8|4065.7|4059.7|4064.8|4058.8|17
1734461330000|2024-12-17 18:48:50|4065|4059|4065|4059|4065|4059|4065|4059|0
1734461350000|2024-12-17 18:49:10|4064.7|4058.7|4063.7|4057.7|4064.8|4058.8|4063|4057|19
1734461360000|2024-12-17 18:49:20|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|18
1734461370000|2024-12-17 18:49:30|4064|4058|4062.7|4056.7|4064|4058|4062.7|4056.7|8
1734461380000|2024-12-17 18:49:40|4063|4057|4063.7|4057.7|4063.8|4057.8|4063|4057|14
1734461390000|2024-12-17 18:49:50|4063.3|4057.3|4063.7|4057.7|4064.3|4058.3|4062.7|4056.7|29
1734461400000|2024-12-17 18:50:00|4062.7|4056.7|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|8
1734461410000|2024-12-17 18:50:10|4062.8|4056.8|4062.7|4056.7|4062.8|4056.8|4062.7|4056.7|7
1734461430000|2024-12-17 18:50:30|||||||||1
1734461440000|2024-12-17 18:50:40|4061.2|4055.2|4060.7|4054.7|4061.2|4055.2|4060.7|4054.7|23
1734461450000|2024-12-17 18:50:50|4061.7|4055.7|4061.2|4055.2|4061.7|4055.7|4060.7|4054.7|18
1734461460000|2024-12-17 18:51:00|4061.3|4055.3|4061.7|4055.7|4061.7|4055.7|4061.3|4055.3|0
1734461470000|2024-12-17 18:51:10|4061.8|4055.8|4061.7|4055.7|4061.8|4055.8|4061.7|4055.7|16
1734461480000|2024-12-17 18:51:20|4061.8|4055.8|4061.2|4055.2|4061.8|4055.8|4060.7|4054.7|18
1734461490000|2024-12-17 18:51:30|4060.8|4054.8|4061.2|4055.2|4061.2|4055.2|4060.8|4054.8|6
1734461500000|2024-12-17 18:51:40|4060.8|4054.8|4060.7|4054.7|4060.8|4054.8|4060.7|4054.7|0
1734461510000|2024-12-17 18:51:50|||||||||16
1734461520000|2024-12-17 18:52:00|4060.8|4054.8|4061.7|4055.7|4061.7|4055.7|4060.8|4054.8|9
1734461530000|2024-12-17 18:52:10|||||||||2
1734461540000|2024-12-17 18:52:20|||||||||1
1734461550000|2024-12-17 18:52:30|4060.7|4054.7|4061.2|4055.2|4061.3|4055.3|4060.7|4054.7|12
1734461560000|2024-12-17 18:52:40|4061.3|4055.3|4062.8|4056.8|4062.8|4056.8|4061.3|4055.3|5
1734461570000|2024-12-17 18:52:50|4062.7|4056.7|4062.8|4056.8|4062.8|4056.8|4062.7|4056.7|9
1734461580000|2024-12-17 18:53:00|4063.7|4057.7|4065|4059|4065.3|4059.3|4063.7|4057.7|8
1734461590000|2024-12-17 18:53:10|4064.7|4058.7|4063.8|4057.8|4065.2|4059.2|4063.3|4057.3|29
1734461600000|2024-12-17 18:53:20|4063.7|4057.7|4062.2|4056.2|4063.7|4057.7|4062|4056|9
1734461610000|2024-12-17 18:53:30|4062.3|4056.3|4062.2|4056.2|4062.7|4056.7|4061.8|4055.8|1
1734461620000|2024-12-17 18:53:40|4061.7|4055.7|4062.7|4056.7|4062.7|4056.7|4061.7|4055.7|2
1734461630000|2024-12-17 18:53:50|4062.2|4056.2|4062.2|4056.2|4062.5|4056.5|4062|4056|2
1734461640000|2024-12-17 18:54:00|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|10
1734461650000|2024-12-17 18:54:10|4062.8|4056.8|4061|4055|4062.8|4056.8|4061|4055|12
1734461660000|2024-12-17 18:54:20|4062|4056|4061.8|4055.8|4062|4056|4061.8|4055.8|9
1734461670000|2024-12-17 18:54:30|4062.3|4056.3|4062|4056|4063|4057|4061.8|4055.8|57
1734461680000|2024-12-17 18:54:40|4061.8|4055.8|4061.3|4055.3|4062|4056|4061.3|4055.3|10
1734461690000|2024-12-17 18:54:50|4060.8|4054.8|4061.3|4055.3|4062|4056|4060.8|4054.8|11
1734461700000|2024-12-17 18:55:00|4061|4055|4059.8|4053.8|4061.8|4055.8|4059.8|4053.8|2
1734461710000|2024-12-17 18:55:10|4059|4053|4058.3|4052.3|4059.3|4053.3|4058.3|4052.3|20
1734461720000|2024-12-17 18:55:20|4058.7|4052.7|4057|4051|4058.7|4052.7|4057|4051|5
1734461730000|2024-12-17 18:55:30|4056.8|4050.8|4057|4051|4057|4051|4056.8|4050.8|14
1734461740000|2024-12-17 18:55:40|4058|4052|4058|4052|4058|4052|4058|4052|1
1734461750000|2024-12-17 18:55:50|4057|4051|4056.5|4050.5|4057|4051|4056|4050|14
1734461760000|2024-12-17 18:56:00|4056.8|4050.8|4057|4051|4057|4051|4056.8|4050.8|1
1734461770000|2024-12-17 18:56:10|||||||||23
1734461780000|2024-12-17 18:56:20|4056|4050|4055|4049|4056|4050|4055|4049|129
1734461790000|2024-12-17 18:56:30|4055.3|4049.3|4055.8|4049.8|4056|4050|4055|4049|14
1734461800000|2024-12-17 18:56:40|4056|4050|4055|4049|4056|4050|4054.8|4048.8|19
1734461810000|2024-12-17 18:56:50|4054.8|4048.8|4054.8|4048.8|4055|4049|4054.8|4048.8|3
1734461820000|2024-12-17 18:57:00|4055|4049|4056.3|4050.3|4056.3|4050.3|4054.8|4048.8|35
1734461830000|2024-12-17 18:57:10|4056|4050|4056|4050|4056.3|4050.3|4056|4050|5
1734461840000|2024-12-17 18:57:20|4057|4051|4061.5|4055.5|4061.5|4055.5|4057|4051|122
1734461850000|2024-12-17 18:57:30|4061|4055|4061.8|4055.8|4063|4057|4061|4055|25
1734461860000|2024-12-17 18:57:40|4061.3|4055.3|4062|4056|4062|4056|4060.8|4054.8|20
1734461870000|2024-12-17 18:57:50|4062.8|4056.8|4061.8|4055.8|4062.8|4056.8|4061.8|4055.8|4
1734461880000|2024-12-17 18:58:00|4062|4056|4061|4055|4062|4056|4061|4055|0
1734461890000|2024-12-17 18:58:10|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060|4054|4
1734461900000|2024-12-17 18:58:20|4060.5|4054.5|4060.3|4054.3|4061|4055|4060.3|4054.3|9
1734461910000|2024-12-17 18:58:30|4060.5|4054.5|4060.8|4054.8|4060.8|4054.8|4060.5|4054.5|9
1734461920000|2024-12-17 18:58:40|4061|4055|4060.5|4054.5|4061|4055|4060.5|4054.5|2
1734461930000|2024-12-17 18:58:50|4060.3|4054.3|4061|4055|4061|4055|4060|4054|11
1734461940000|2024-12-17 18:59:00|4060.8|4054.8|4060.8|4054.8|4061|4055|4060|4054|4
1734461950000|2024-12-17 18:59:10|4060.7|4054.7|4060.8|4054.8|4060.8|4054.8|4060.7|4054.7|11
1734461960000|2024-12-17 18:59:20|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|2
1734461970000|2024-12-17 18:59:30|4060.7|4054.7|4061|4055|4061|4055|4060.3|4054.3|25
1734461980000|2024-12-17 18:59:40|4060|4054|4058.3|4052.3|4060|4054|4057.5|4051.5|37
1734461990000|2024-12-17 18:59:50|4058|4052|4056|4050|4058|4052|4056|4050|20
1734462000000|2024-12-17 19:00:00|4055.8|4049.8|4058|4052|4058|4052|4055.8|4049.8|11
1734462010000|2024-12-17 19:00:10|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4057.7|4051.7|10
1734462020000|2024-12-17 19:00:20|4058.7|4052.7|4057.3|4051.3|4058.7|4052.7|4057|4051|3
1734462030000|2024-12-17 19:00:30|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|51
1734462040000|2024-12-17 19:00:40|4052.3|4046.3|4052.8|4046.8|4052.8|4046.8|4052.2|4046.2|135
1734462050000|2024-12-17 19:00:50|4053.2|4047.2|4051.3|4045.3|4053.2|4047.2|4051.3|4045.3|48
1734462060000|2024-12-17 19:01:00|4051|4045|4051.8|4045.8|4051.8|4045.8|4051|4045|19
1734462070000|2024-12-17 19:01:10|4052|4046|4053.8|4047.8|4053.8|4047.8|4052|4046|21
1734462080000|2024-12-17 19:01:20|4053.7|4047.7|4053.3|4047.3|4053.7|4047.7|4052.5|4046.5|9
1734462090000|2024-12-17 19:01:30|4053.7|4047.7|4052.5|4046.5|4053.8|4047.8|4052.5|4046.5|10
1734462100000|2024-12-17 19:01:40|4052.3|4046.3|4052.3|4046.3|4052.5|4046.5|4051.8|4045.8|28
1734462110000|2024-12-17 19:01:50|4052.2|4046.2|4053.5|4047.5|4053.7|4047.7|4052|4046|10
1734462120000|2024-12-17 19:02:00|4053.8|4047.8|4056.8|4050.8|4056.8|4050.8|4053.8|4047.8|10
1734462130000|2024-12-17 19:02:10|4056.7|4050.7|4054.5|4048.5|4056.7|4050.7|4054.2|4048.2|8
1734462140000|2024-12-17 19:02:20|4054.8|4048.8|4055.5|4049.5|4055.7|4049.7|4054.8|4048.8|8
1734462150000|2024-12-17 19:02:30|4054.7|4048.7|4054.7|4048.7|4055.2|4049.2|4054.7|4048.7|4
1734462160000|2024-12-17 19:02:40|4055.2|4049.2|4053.7|4047.7|4055.2|4049.2|4053.5|4047.5|16
1734462170000|2024-12-17 19:02:50|||||||||5
1734462180000|2024-12-17 19:03:00|4054|4048|4054.8|4048.8|4056.3|4050.3|4054|4048|18
1734462190000|2024-12-17 19:03:10|4054.7|4048.7|4054|4048|4054.7|4048.7|4053.7|4047.7|11
1734462200000|2024-12-17 19:03:20|4054.7|4048.7|4054.8|4048.8|4054.8|4048.8|4054.7|4048.7|1
1734462210000|2024-12-17 19:03:30|4054.3|4048.3|4054.8|4048.8|4054.8|4048.8|4054.3|4048.3|1
1734462220000|2024-12-17 19:03:40|4054.7|4048.7|4055.3|4049.3|4055.3|4049.3|4054.7|4048.7|0
1734462230000|2024-12-17 19:03:50|4055.7|4049.7|4055.8|4049.8|4055.8|4049.8|4055.7|4049.7|0
1734462240000|2024-12-17 19:04:00|4055|4049|4056.8|4050.8|4056.8|4050.8|4055|4049|7
1734462250000|2024-12-17 19:04:10|4057|4051|4058.7|4052.7|4058.8|4052.8|4056.5|4050.5|9
1734462260000|2024-12-17 19:04:20|4058.3|4052.3|4058.2|4052.2|4059|4053|4057.7|4051.7|18
1734462270000|2024-12-17 19:04:30|4058.3|4052.3|4060.7|4054.7|4060.7|4054.7|4058.3|4052.3|7
1734462280000|2024-12-17 19:04:40|4061.3|4055.3|4060.8|4054.8|4061.7|4055.7|4060.7|4054.7|131
1734462290000|2024-12-17 19:04:50|4061.2|4055.2|4062.3|4056.3|4062.3|4056.3|4060.8|4054.8|16
1734462300000|2024-12-17 19:05:00|4062.2|4056.2|4065|4059|4065.8|4059.8|4061.8|4055.8|75
1734462310000|2024-12-17 19:05:10|4065.3|4059.3|4063.7|4057.7|4065.7|4059.7|4063.7|4057.7|16
1734462320000|2024-12-17 19:05:20|4063.8|4057.8|4064.3|4058.3|4064.7|4058.7|4063.7|4057.7|21
1734462330000|2024-12-17 19:05:30|4064|4058|4064|4058|4064|4058|4063.8|4057.8|1
1734462340000|2024-12-17 19:05:40|4063.7|4057.7|4065.3|4059.3|4065.3|4059.3|4063.7|4057.7|7
1734462350000|2024-12-17 19:05:50|4064.7|4058.7|4064.7|4058.7|4064.8|4058.8|4064.7|4058.7|3
1734462360000|2024-12-17 19:06:00|4064.3|4058.3|4064|4058|4064.7|4058.7|4063.8|4057.8|11
1734462370000|2024-12-17 19:06:10|4064.3|4058.3|4066.7|4060.7|4066.7|4060.7|4064.3|4058.3|15
1734462380000|2024-12-17 19:06:20|4066|4060|4066|4060|4066.3|4060.3|4065.8|4059.8|7
1734462390000|2024-12-17 19:06:30|4065.8|4059.8|4065|4059|4066.3|4060.3|4065|4059|36
1734462400000|2024-12-17 19:06:40|4064.7|4058.7|4063|4057|4064.7|4058.7|4063|4057|16
1734462410000|2024-12-17 19:06:50|4064|4058|4063.3|4057.3|4064|4058|4063.3|4057.3|6
1734462420000|2024-12-17 19:07:00|4063|4057|4062.7|4056.7|4064.3|4058.3|4062.7|4056.7|47
1734462430000|2024-12-17 19:07:10|4062.3|4056.3|4063|4057|4063.7|4057.7|4062.3|4056.3|17
1734462440000|2024-12-17 19:07:20|4063.3|4057.3|4062.3|4056.3|4063.3|4057.3|4062|4056|6
1734462450000|2024-12-17 19:07:30|4063.3|4057.3|4063.7|4057.7|4063.8|4057.8|4063.3|4057.3|12
1734462460000|2024-12-17 19:07:40|4063|4057|4062|4056|4063|4057|4062|4056|6
1734462470000|2024-12-17 19:07:50|4062.8|4056.8|4062.7|4056.7|4062.8|4056.8|4062.7|4056.7|16
1734462480000|2024-12-17 19:08:00|4062|4056|4061|4055|4062|4056|4061|4055|46
1734462490000|2024-12-17 19:08:10|4061.7|4055.7|4061|4055|4061.7|4055.7|4060.8|4054.8|32
1734462500000|2024-12-17 19:08:20|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061|4055|6
1734462510000|2024-12-17 19:08:30|4061.8|4055.8|4061.7|4055.7|4061.8|4055.8|4061.7|4055.7|6
1734462520000|2024-12-17 19:08:40|4062|4056|4063.2|4057.2|4063.3|4057.3|4062|4056|32
1734462530000|2024-12-17 19:08:50|4062.8|4056.8|4063.7|4057.7|4063.7|4057.7|4062.7|4056.7|5
1734462540000|2024-12-17 19:09:00|4062.8|4056.8|4064|4058|4064.3|4058.3|4062.8|4056.8|9
1734462550000|2024-12-17 19:09:10|4063.7|4057.7|4062.7|4056.7|4063.7|4057.7|4062|4056|16
1734462560000|2024-12-17 19:09:20|4063|4057|4063|4057|4063|4057|4062.7|4056.7|8
1734462570000|2024-12-17 19:09:30|4062.7|4056.7|4062.7|4056.7|4062.8|4056.8|4062.7|4056.7|6
1734462580000|2024-12-17 19:09:40|||||||||8
1734462590000|2024-12-17 19:09:50|4064.8|4058.8|4064.7|4058.7|4065.7|4059.7|4064.7|4058.7|11
1734462600000|2024-12-17 19:10:00|4065.7|4059.7|4065.7|4059.7|4066.7|4060.7|4065.7|4059.7|19
1734462610000|2024-12-17 19:10:10|4066.3|4060.3|4066.7|4060.7|4066.7|4060.7|4066.3|4060.3|40
1734462620000|2024-12-17 19:10:20|4064.3|4058.3|4066|4060|4066.3|4060.3|4064.3|4058.3|13
1734462630000|2024-12-17 19:10:30|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066|4060|17
1734462640000|2024-12-17 19:10:40|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|21
1734462650000|2024-12-17 19:10:50|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|22
1734462660000|2024-12-17 19:11:00|4065.7|4059.7|4064.7|4058.7|4065.7|4059.7|4064.7|4058.7|28
1734462670000|2024-12-17 19:11:10|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|7
1734462680000|2024-12-17 19:11:20|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|9
1734462690000|2024-12-17 19:11:30|4065.5|4059.5|4064.8|4058.8|4065.7|4059.7|4064.8|4058.8|17
1734462700000|2024-12-17 19:11:40|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|6
1734462710000|2024-12-17 19:11:50|||||||||1
1734462720000|2024-12-17 19:12:00|4064.8|4058.8|4064.7|4058.7|4064.8|4058.8|4064.7|4058.7|10
1734462730000|2024-12-17 19:12:10|||||||||25
1734462740000|2024-12-17 19:12:20|4064.8|4058.8|4067.7|4061.7|4067.8|4061.8|4064|4058|99
1734462750000|2024-12-17 19:12:30|4066.7|4060.7|4066.3|4060.3|4067|4061|4065.8|4059.8|34
1734462760000|2024-12-17 19:12:40|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|12
1734462770000|2024-12-17 19:12:50|4065.8|4059.8|4067.7|4061.7|4068.7|4062.7|4065.8|4059.8|75
1734462780000|2024-12-17 19:13:00|4066.7|4060.7|4068|4062|4068|4062|4066.3|4060.3|37
1734462790000|2024-12-17 19:13:10|4067.7|4061.7|4074|4068|4075|4069|4066.8|4060.8|179
1734462800000|2024-12-17 19:13:20|4073.7|4067.7|4074.3|4068.3|4075.3|4069.3|4072|4066|114
1734462810000|2024-12-17 19:13:30|4073.3|4067.3|4078|4072|4078|4072|4072.5|4066.5|164
1734462820000|2024-12-17 19:13:40|4077.7|4071.7|4080.8|4074.8|4081|4075|4077|4071|43
1734462830000|2024-12-17 19:13:50|4080.2|4074.2|4078.3|4072.3|4083|4077|4077.8|4071.8|175
1734462840000|2024-12-17 19:14:00|4078.8|4072.8|4091.3|4085.3|4091.3|4085.3|4078.8|4072.8|242
1734462850000|2024-12-17 19:14:10|4090.3|4084.3|4089|4083|4090.8|4084.8|4088|4082|122
1734462860000|2024-12-17 19:14:20|4089.1|4083.1|4087.3|4081.3|4090|4084|4087.3|4081.3|142
1734462870000|2024-12-17 19:14:30|4086.6|4080.6|4089.3|4083.3|4089.3|4083.3|4086.6|4080.6|180
1734462880000|2024-12-17 19:14:40|4090.3|4084.3|4089.3|4083.3|4090.3|4084.3|4087.6|4081.6|174
1734462890000|2024-12-17 19:14:50|4089.6|4083.6|4087.3|4081.3|4090.3|4084.3|4087.3|4081.3|166
1734462900000|2024-12-17 19:15:00|4087|4081|4087.1|4081.1|4087.1|4081.1|4085.6|4079.6|99
1734462910000|2024-12-17 19:15:10|4087.6|4081.6|4087|4081|4087.8|4081.8|4086.6|4080.6|49
1734462920000|2024-12-17 19:15:20|4085.6|4079.6|4086|4080|4087|4081|4084.6|4078.6|44
1734462930000|2024-12-17 19:15:30|4086.1|4080.1|4086.6|4080.6|4086.6|4080.6|4085.5|4079.5|24
1734462940000|2024-12-17 19:15:40|4086.8|4080.8|4087.3|4081.3|4087.6|4081.6|4086.8|4080.8|48
1734462950000|2024-12-17 19:15:50|4088.5|4082.5|4088.6|4082.6|4088.6|4082.6|4088.1|4082.1|16
1734462960000|2024-12-17 19:16:00|4088.3|4082.3|4090|4084|4090.3|4084.3|4088.3|4082.3|152
1734462970000|2024-12-17 19:16:10|4090.1|4084.1|4089|4083|4090.1|4084.1|4089|4083|25
1734462980000|2024-12-17 19:16:20|4090.1|4084.1|4092.3|4086.3|4092.3|4086.3|4090.1|4084.1|94
1734462990000|2024-12-17 19:16:30|4093|4087|4092.1|4086.1|4093|4087|4092.1|4086.1|2
1734463000000|2024-12-17 19:16:40|4092|4086|4091.1|4085.1|4092|4086|4091.1|4085.1|12
1734463010000|2024-12-17 19:16:50|4092.8|4086.8|4094.3|4088.3|4094.3|4088.3|4092.8|4086.8|38
1734463020000|2024-12-17 19:17:00|4095.3|4089.3|4094.6|4088.6|4095.6|4089.6|4094.5|4088.5|49
1734463030000|2024-12-17 19:17:10|4094.3|4088.3|4095|4089|4095.6|4089.6|4094.3|4088.3|21
1734463040000|2024-12-17 19:17:20|4094.5|4088.5|4094.1|4088.1|4094.5|4088.5|4093.1|4087.1|12
1734463050000|2024-12-17 19:17:30|4093.8|4087.8|4093.1|4087.1|4093.8|4087.8|4093.1|4087.1|8
1734463060000|2024-12-17 19:17:40|4093|4087|4092.1|4086.1|4093.1|4087.1|4091.6|4085.6|37
1734463070000|2024-12-17 19:17:50|4091.3|4085.3|4090.1|4084.1|4091.3|4085.3|4090.1|4084.1|5
1734463080000|2024-12-17 19:18:00|4090.6|4084.6|4090.3|4084.3|4091.3|4085.3|4090.3|4084.3|20
1734463090000|2024-12-17 19:18:10|4088.8|4082.8|4088.3|4082.3|4088.8|4082.8|4088.3|4082.3|4
1734463100000|2024-12-17 19:18:20|4089.7|4083.7|4088.3|4082.3|4090.2|4084.2|4088.3|4082.3|40
1734463110000|2024-12-17 19:18:30|4087.3|4081.3|4088.7|4082.7|4088.7|4082.7|4087.3|4081.3|14
1734463120000|2024-12-17 19:18:40|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1734463130000|2024-12-17 19:18:50|4088.8|4082.8|4088.2|4082.2|4089.3|4083.3|4087.5|4081.5|15
1734463140000|2024-12-17 19:19:00|4087.5|4081.5|4088.2|4082.2|4089|4083|4087.3|4081.3|2
1734463150000|2024-12-17 19:19:10|4088.8|4082.8|4088.3|4082.3|4089.2|4083.2|4088.3|4082.3|1
1734463160000|2024-12-17 19:19:20|4088|4082|4088.3|4082.3|4089|4083|4087.8|4081.8|2
1734463170000|2024-12-17 19:19:30|4087.7|4081.7|4087|4081|4088.5|4082.5|4087|4081|17
1734463180000|2024-12-17 19:19:40|4086.7|4080.7|4087.7|4081.7|4088.3|4082.3|4086.7|4080.7|10
1734463190000|2024-12-17 19:19:50|4087.3|4081.3|4089.5|4083.5|4089.5|4083.5|4086.8|4080.8|39
1734483600000|2024-12-18 01:00:00|4086.7|4080.7|4086.1|4080.1|4089.7|4083.7|4084.9|4078.9|79
1734483610000|2024-12-18 01:00:10|4087.1|4081.1|4083.7|4077.7|4088.4|4082.4|4083.7|4077.7|35
1734483620000|2024-12-18 01:00:20|4084.2|4078.2|4081.4|4075.4|4084.6|4078.6|4080.9|4074.9|27
1734483630000|2024-12-18 01:00:30|4081.7|4075.7|4081.6|4075.6|4082.1|4076.1|4081.2|4075.2|10
1734483640000|2024-12-18 01:00:40|4081.4|4075.4|4079.7|4073.7|4081.6|4075.6|4079.1|4073.1|6
1734483650000|2024-12-18 01:00:50|4080.1|4074.1|4080.6|4074.6|4081.6|4075.6|4079.4|4073.4|14
1734483660000|2024-12-18 01:01:00|4081.1|4075.1|4085.9|4079.9|4087.4|4081.4|4080.7|4074.7|62
1734483670000|2024-12-18 01:01:10|4085.8|4079.8|4082.1|4076.1|4085.8|4079.8|4080.6|4074.6|1
1734483680000|2024-12-18 01:01:20|4081.9|4075.9|4081.1|4075.1|4082.1|4076.1|4080.7|4074.7|2
1734483690000|2024-12-18 01:01:30|4081.6|4075.6|4081.1|4075.1|4081.6|4075.6|4080.6|4074.6|3
1734483700000|2024-12-18 01:01:40|4081.4|4075.4|4076.7|4070.7|4081.4|4075.4|4076.7|4070.7|19
1734483710000|2024-12-18 01:01:50|4077.6|4071.6|4076.9|4070.9|4078.6|4072.6|4076.9|4070.9|8
1734483720000|2024-12-18 01:02:00|4077.1|4071.1|4076.1|4070.1|4077.6|4071.6|4076.1|4070.1|7
1734483730000|2024-12-18 01:02:10|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|1
1734483740000|2024-12-18 01:02:20|4076.6|4070.6|4076.4|4070.4|4076.9|4070.9|4076.4|4070.4|3
1734483750000|2024-12-18 01:02:30|4076.1|4070.1|4076.4|4070.4|4076.4|4070.4|4076.1|4070.1|0
1734483760000|2024-12-18 01:02:40|4076.8|4070.8|4076.9|4070.9|4076.9|4070.9|4076.4|4070.4|2
1734483770000|2024-12-18 01:02:50|||||||||1
1734483780000|2024-12-18 01:03:00|4076.8|4070.8|4075.9|4069.9|4076.8|4070.8|4075.9|4069.9|3
1734483790000|2024-12-18 01:03:10|4075.1|4069.1|4075.4|4069.4|4075.4|4069.4|4075.1|4069.1|5
1734483800000|2024-12-18 01:03:20|4074.9|4068.9|4073.9|4067.9|4075.4|4069.4|4073.9|4067.9|10
1734483810000|2024-12-18 01:03:30|4074.3|4068.3|4073.9|4067.9|4074.4|4068.4|4073.9|4067.9|13
1734483820000|2024-12-18 01:03:40|||||||||2
1734483830000|2024-12-18 01:03:50|4074.6|4068.6|4073.6|4067.6|4074.6|4068.6|4073.4|4067.4|10
1734483840000|2024-12-18 01:04:00|4074.1|4068.1|4073.9|4067.9|4074.9|4068.9|4073.9|4067.9|10
1734483850000|2024-12-18 01:04:10|4074.4|4068.4|4074.9|4068.9|4074.9|4068.9|4074.4|4068.4|2
1734483860000|2024-12-18 01:04:20|4075.2|4069.2|4074.9|4068.9|4075.4|4069.4|4074.9|4068.9|4
1734483870000|2024-12-18 01:04:30|||||||||7
1734483880000|2024-12-18 01:04:40|||||||||1
1734483890000|2024-12-18 01:04:50|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|4074.4|4068.4|12
1734483900000|2024-12-18 01:05:00|4074.6|4068.6|4074.4|4068.4|4075.4|4069.4|4074.4|4068.4|11
1734483910000|2024-12-18 01:05:10|4074.6|4068.6|4074.3|4068.3|4074.9|4068.9|4074.3|4068.3|2
1734483920000|2024-12-18 01:05:20|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|4073.4|4067.4|2
1734483930000|2024-12-18 01:05:30|4073.9|4067.9|4073.4|4067.4|4073.9|4067.9|4073.2|4067.2|6
1734483940000|2024-12-18 01:05:40|4072.9|4066.9|4073.3|4067.3|4073.4|4067.4|4072.9|4066.9|3
1734483950000|2024-12-18 01:05:50|4072.9|4066.9|4072.9|4066.9|4073.4|4067.4|4072.9|4066.9|3
1734483960000|2024-12-18 01:06:00|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4071.9|4065.9|5
1734483970000|2024-12-18 01:06:10|4071.9|4065.9|4071.4|4065.4|4072.4|4066.4|4070.9|4064.9|10
1734483980000|2024-12-18 01:06:20|4071.3|4065.3|4070.4|4064.4|4071.4|4065.4|4070.1|4064.1|3
1734483990000|2024-12-18 01:06:30|4069.9|4063.9|4070.4|4064.4|4070.4|4064.4|4069.9|4063.9|5
1734484000000|2024-12-18 01:06:40|4070.6|4064.6|4069.4|4063.4|4070.6|4064.6|4069.4|4063.4|7
1734484010000|2024-12-18 01:06:50|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|0
1734484020000|2024-12-18 01:07:00|4069.3|4063.3|4068.9|4062.9|4069.3|4063.3|4068.9|4062.9|10
1734484030000|2024-12-18 01:07:10|4067.9|4061.9|4067.9|4061.9|4068.4|4062.4|4067.9|4061.9|29
1734484050000|2024-12-18 01:07:30|4066.9|4060.9|4067.4|4061.4|4067.4|4061.4|4066.4|4060.4|8
1734484060000|2024-12-18 01:07:40|4066.9|4060.9|4066.4|4060.4|4066.9|4060.9|4066.4|4060.4|3
1734484070000|2024-12-18 01:07:50|4066.1|4060.1|4066.4|4060.4|4066.4|4060.4|4065.9|4059.9|4
1734484080000|2024-12-18 01:08:00|4066.6|4060.6|4066.9|4060.9|4066.9|4060.9|4066.6|4060.6|4
1734484090000|2024-12-18 01:08:10|4066.1|4060.1|4066.4|4060.4|4067.3|4061.3|4066.1|4060.1|18
1734484100000|2024-12-18 01:08:20|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.2|4060.2|1
1734484110000|2024-12-18 01:08:30|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|2
1734484120000|2024-12-18 01:08:40|4066.6|4060.6|4065.9|4059.9|4066.9|4060.9|4065.9|4059.9|8
1734484130000|2024-12-18 01:08:50|4066.4|4060.4|4066.4|4060.4|4066.9|4060.9|4066.4|4060.4|1
1734484140000|2024-12-18 01:09:00|4066.8|4060.8|4066.4|4060.4|4066.9|4060.9|4065.9|4059.9|4
1734484150000|2024-12-18 01:09:10|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|2
1734484160000|2024-12-18 01:09:20|4066.4|4060.4|4065.9|4059.9|4066.4|4060.4|4065.9|4059.9|3
1734484170000|2024-12-18 01:09:30|4065.6|4059.6|4065.9|4059.9|4065.9|4059.9|4064.9|4058.9|6
1734484180000|2024-12-18 01:09:40|4065.6|4059.6|4065.6|4059.6|4065.9|4059.9|4065.4|4059.4|6
1734484190000|2024-12-18 01:09:50|||||||||2
1734484200000|2024-12-18 01:10:00|||||||||1
1734484220000|2024-12-18 01:10:20|4066.1|4060.1|4066.9|4060.9|4066.9|4060.9|4066.1|4060.1|4
1734484230000|2024-12-18 01:10:30|4066.1|4060.1|4066.4|4060.4|4066.4|4060.4|4066.1|4060.1|1
1734484240000|2024-12-18 01:10:40|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4065.9|4059.9|0
1734484250000|2024-12-18 01:10:50|4065.9|4059.9|4065.9|4059.9|4066.1|4060.1|4065.9|4059.9|1
1734484260000|2024-12-18 01:11:00|4065.6|4059.6|4065.2|4059.2|4065.6|4059.6|4065.2|4059.2|1
1734484270000|2024-12-18 01:11:10|4066.1|4060.1|4065.9|4059.9|4066.1|4060.1|4065.9|4059.9|1
1734484280000|2024-12-18 01:11:20|||||||||1
1734484290000|2024-12-18 01:11:30|4065.6|4059.6|4065.9|4059.9|4066.1|4060.1|4065.6|4059.6|10
1734484310000|2024-12-18 01:11:50|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.2|4059.2|7
1734484320000|2024-12-18 01:12:00|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|1
1734484340000|2024-12-18 01:12:20|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4
1734484360000|2024-12-18 01:12:40|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|7
1734484370000|2024-12-18 01:12:50|4066.3|4060.3|4065.9|4059.9|4066.3|4060.3|4065.9|4059.9|3
1734484380000|2024-12-18 01:13:00|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|3
1734484390000|2024-12-18 01:13:10|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|4065.9|4059.9|2
1734484400000|2024-12-18 01:13:20|||||||||6
1734484420000|2024-12-18 01:13:40|||||||||2
1734484430000|2024-12-18 01:13:50|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|5
1734484440000|2024-12-18 01:14:00|4065.4|4059.4|4065.9|4059.9|4065.9|4059.9|4065.4|4059.4|3
1734484460000|2024-12-18 01:14:20|||||||||2
1734484480000|2024-12-18 01:14:40|||||||||1
1734484490000|2024-12-18 01:14:50|||||||||2
1734484500000|2024-12-18 01:15:00|||||||||2
1734484510000|2024-12-18 01:15:10|4066.2|4060.2|4066.9|4060.9|4066.9|4060.9|4066.2|4060.2|26
1734484520000|2024-12-18 01:15:20|4066.4|4060.4|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|5
1734484530000|2024-12-18 01:15:30|4066.4|4060.4|4065.9|4059.9|4066.9|4060.9|4065.9|4059.9|0
1734484550000|2024-12-18 01:15:50|||||||||1
1734484560000|2024-12-18 01:16:00|4066.8|4060.8|4067.6|4061.6|4067.9|4061.9|4066.8|4060.8|3
1734484570000|2024-12-18 01:16:10|4067.1|4061.1|4067.4|4061.4|4067.4|4061.4|4066.9|4060.9|5
1734484580000|2024-12-18 01:16:20|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|1
1734484590000|2024-12-18 01:16:30|4067.4|4061.4|4066.9|4060.9|4067.4|4061.4|4066.9|4060.9|1
1734484600000|2024-12-18 01:16:40|||||||||1
1734484610000|2024-12-18 01:16:50|4066.6|4060.6|4066.4|4060.4|4066.6|4060.6|4066.4|4060.4|1
1734484620000|2024-12-18 01:17:00|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4065.1|4059.1|4
1734484630000|2024-12-18 01:17:10|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|0
1734484640000|2024-12-18 01:17:20|4066.1|4060.1|4065.6|4059.6|4066.1|4060.1|4065.6|4059.6|1
1734484650000|2024-12-18 01:17:30|4065.7|4059.7|4065.6|4059.6|4065.7|4059.7|4065.6|4059.6|0
1734484660000|2024-12-18 01:17:40|4065.2|4059.2|4064.9|4058.9|4065.2|4059.2|4064.9|4058.9|4
1734484670000|2024-12-18 01:17:50|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|4065.4|4059.4|2
1734484680000|2024-12-18 01:18:00|4065.6|4059.6|4065.4|4059.4|4065.6|4059.6|4065.4|4059.4|1
1734484690000|2024-12-18 01:18:10|4065.1|4059.1|4065.4|4059.4|4065.6|4059.6|4064.9|4058.9|1
1734484710000|2024-12-18 01:18:30|4065.1|4059.1|4063.4|4057.4|4065.4|4059.4|4063.4|4057.4|2
1734484720000|2024-12-18 01:18:40|4062.9|4056.9|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|2
1734484730000|2024-12-18 01:18:50|4062.8|4056.8|4062.4|4056.4|4062.8|4056.8|4062.4|4056.4|4
1734484740000|2024-12-18 01:19:00|4061.9|4055.9|4061.4|4055.4|4061.9|4055.9|4061.4|4055.4|5
1734484750000|2024-12-18 01:19:10|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1734484760000|2024-12-18 01:19:20|||||||||3
1734484780000|2024-12-18 01:19:40|||||||||2
1734484790000|2024-12-18 01:19:50|||||||||3
1734484800000|2024-12-18 01:20:00|4062.1|4056.1|4061.9|4055.9|4062.1|4056.1|4061.9|4055.9|3
1734484820000|2024-12-18 01:20:20|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|3
1734484830000|2024-12-18 01:20:30|4061.9|4055.9|4061.6|4055.6|4061.9|4055.9|4061.6|4055.6|0
1734484840000|2024-12-18 01:20:40|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|0
1734484850000|2024-12-18 01:20:50|||||||||1
1734484880000|2024-12-18 01:21:20|||||||||1
1734484900000|2024-12-18 01:21:40|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|0
1734484910000|2024-12-18 01:21:50|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1734484930000|2024-12-18 01:22:10|||||||||1
1734484970000|2024-12-18 01:22:50|||||||||3
1734484980000|2024-12-18 01:23:00|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|4061.4|4055.4|3
1734484990000|2024-12-18 01:23:10|4061.6|4055.6|4060.9|4054.9|4061.8|4055.8|4060.9|4054.9|1
1734485000000|2024-12-18 01:23:20|4061.1|4055.1|4059.3|4053.3|4061.1|4055.1|4058.9|4052.9|8
1734485010000|2024-12-18 01:23:30|4058.9|4052.9|4059.3|4053.3|4059.3|4053.3|4058.9|4052.9|0
1734485030000|2024-12-18 01:23:50|4059.8|4053.8|4060.3|4054.3|4060.3|4054.3|4059.4|4053.4|202
1734485040000|2024-12-18 01:24:00|||||||||1
1734485050000|2024-12-18 01:24:10|||||||||1
1734485070000|2024-12-18 01:24:30|4059.9|4053.9|4060.3|4054.3|4060.3|4054.3|4059.8|4053.8|3
1734485080000|2024-12-18 01:24:40|||||||||1
1734485090000|2024-12-18 01:24:50|4059.9|4053.9|4060.1|4054.1|4060.1|4054.1|4059.9|4053.9|2
1734485100000|2024-12-18 01:25:00|4059.6|4053.6|4059.1|4053.1|4059.9|4053.9|4059.1|4053.1|2
1734485120000|2024-12-18 01:25:20|4058.8|4052.8|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|1
1734485130000|2024-12-18 01:25:30|4059.1|4053.1|4060.1|4054.1|4060.1|4054.1|4059.1|4053.1|2
1734485140000|2024-12-18 01:25:40|4060.9|4054.9|4059.9|4053.9|4060.9|4054.9|4059.9|4053.9|6
1734485150000|2024-12-18 01:25:50|||||||||1
1734485160000|2024-12-18 01:26:00|||||||||12
1734485170000|2024-12-18 01:26:10|4060.3|4054.3|4060.4|4054.4|4060.4|4054.4|4059.9|4053.9|1
1734485180000|2024-12-18 01:26:20|4060.8|4054.8|4060.9|4054.9|4060.9|4054.9|4060.6|4054.6|1
1734485190000|2024-12-18 01:26:30|||||||||1
1734485200000|2024-12-18 01:26:40|4061.3|4055.3|4060.9|4054.9|4061.4|4055.4|4060.9|4054.9|4
1734485210000|2024-12-18 01:26:50|4061.1|4055.1|4061.9|4055.9|4061.9|4055.9|4061.1|4055.1|2
1734485220000|2024-12-18 01:27:00|||||||||3
1734485230000|2024-12-18 01:27:10|4063.4|4057.4|4063.4|4057.4|4063.9|4057.9|4062.9|4056.9|2
1734485240000|2024-12-18 01:27:20|4063.9|4057.9|4063.6|4057.6|4063.9|4057.9|4063.6|4057.6|1
1734485250000|2024-12-18 01:27:30|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|2
1734485270000|2024-12-18 01:27:50|||||||||2
1734485280000|2024-12-18 01:28:00|4061.9|4055.9|4062.4|4056.4|4062.4|4056.4|4061.9|4055.9|3
1734485300000|2024-12-18 01:28:20|4061.9|4055.9|4062.4|4056.4|4062.4|4056.4|4061.9|4055.9|1
1734485320000|2024-12-18 01:28:40|4062.1|4056.1|4062.4|4056.4|4062.4|4056.4|4062.1|4056.1|0
1734485340000|2024-12-18 01:29:00|4062.3|4056.3|4061.9|4055.9|4062.3|4056.3|4061.9|4055.9|1
1734485350000|2024-12-18 01:29:10|4062.1|4056.1|4061.9|4055.9|4062.1|4056.1|4061.9|4055.9|2
1734485360000|2024-12-18 01:29:20|4062.3|4056.3|4061.9|4055.9|4062.3|4056.3|4061.9|4055.9|1
1734485370000|2024-12-18 01:29:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1734485390000|2024-12-18 01:29:50|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|1
1734485400000|2024-12-18 01:30:00|4062.3|4056.3|4061.9|4055.9|4062.3|4056.3|4061.9|4055.9|5
1734485410000|2024-12-18 01:30:10|||||||||2
1734485420000|2024-12-18 01:30:20|4062.3|4056.3|4062.4|4056.4|4062.9|4056.9|4061.9|4055.9|13
1734485430000|2024-12-18 01:30:30|4062.1|4056.1|4062.4|4056.4|4062.6|4056.6|4062.1|4056.1|0
1734485450000|2024-12-18 01:30:50|4062.6|4056.6|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|0
1734485470000|2024-12-18 01:31:10|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|3
1734485480000|2024-12-18 01:31:20|||||||||7
1734485490000|2024-12-18 01:31:30|||||||||5
1734485500000|2024-12-18 01:31:40|4061.6|4055.6|4060.9|4054.9|4061.6|4055.6|4060.9|4054.9|5
1734485510000|2024-12-18 01:31:50|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1734485520000|2024-12-18 01:32:00|4061.3|4055.3|4061.9|4055.9|4061.9|4055.9|4061.3|4055.3|2
1734485530000|2024-12-18 01:32:10|||||||||1
1734485560000|2024-12-18 01:32:40|||||||||2
1734485570000|2024-12-18 01:32:50|||||||||1
1734485580000|2024-12-18 01:33:00|4062.3|4056.3|4061.9|4055.9|4062.3|4056.3|4061.9|4055.9|7
1734485590000|2024-12-18 01:33:10|4062.3|4056.3|4061.9|4055.9|4062.4|4056.4|4061.9|4055.9|6
1734485600000|2024-12-18 01:33:20|4062.1|4056.1|4062.9|4056.9|4062.9|4056.9|4062.1|4056.1|0
1734485610000|2024-12-18 01:33:30|4062.8|4056.8|4062.4|4056.4|4062.8|4056.8|4061.4|4055.4|0
1734485630000|2024-12-18 01:33:50|4062.9|4056.9|4062.9|4056.9|4063.4|4057.4|4062.9|4056.9|3
1734485640000|2024-12-18 01:34:00|4062.6|4056.6|4061.9|4055.9|4062.9|4056.9|4061.9|4055.9|5
1734485650000|2024-12-18 01:34:10|4062.1|4056.1|4062.4|4056.4|4062.4|4056.4|4062.1|4056.1|1
1734485660000|2024-12-18 01:34:20|4062.9|4056.9|4062.9|4056.9|4062.9|4056.9|4062.6|4056.6|3
1734485680000|2024-12-18 01:34:40|4062.6|4056.6|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|3
1734485690000|2024-12-18 01:34:50|4062.5|4056.5|4063|4057|4063.3|4057.3|4062.5|4056.5|2
1734485700000|2024-12-18 01:35:00|4063.1|4057.1|4063|4057|4063.1|4057.1|4063|4057|1
1734485710000|2024-12-18 01:35:10|4063.1|4057.1|4062.5|4056.5|4063.1|4057.1|4062.5|4056.5|2
1734485720000|2024-12-18 01:35:20|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062|4056|0
1734485730000|2024-12-18 01:35:30|4062|4056|4062|4056|4062.1|4056.1|4062|4056|0
1734485740000|2024-12-18 01:35:40|4061.6|4055.6|4061|4055|4062|4056|4061|4055|2
1734485750000|2024-12-18 01:35:50|||||||||3
1734485770000|2024-12-18 01:36:10|4061.5|4055.5|4061|4055|4061.5|4055.5|4061|4055|4
1734485780000|2024-12-18 01:36:20|4061.3|4055.3|4061|4055|4061.3|4055.3|4061|4055|5
1734485790000|2024-12-18 01:36:30|4061.1|4055.1|4062|4056|4062|4056|4061.1|4055.1|0
1734485800000|2024-12-18 01:36:40|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|0
1734485810000|2024-12-18 01:36:50|4062|4056|4062|4056|4062|4056|4061.5|4055.5|0
1734485830000|2024-12-18 01:37:10|4062.3|4056.3|4062|4056|4062.3|4056.3|4062|4056|3
1734485850000|2024-12-18 01:37:30|4061.6|4055.6|4061.6|4055.6|4062|4056|4061.5|4055.5|0
1734485860000|2024-12-18 01:37:40|4062|4056|4062|4056|4062.6|4056.6|4062|4056|6
1734485870000|2024-12-18 01:37:50|||||||||1
1734485880000|2024-12-18 01:38:00|||||||||1
1734485890000|2024-12-18 01:38:10|||||||||1
1734485900000|2024-12-18 01:38:20|4061.3|4055.3|4061|4055|4061.3|4055.3|4061|4055|1
1734485920000|2024-12-18 01:38:40|||||||||1
1734485930000|2024-12-18 01:38:50|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|2
1734485940000|2024-12-18 01:39:00|4061|4055|4062|4056|4062|4056|4061|4055|0
1734485960000|2024-12-18 01:39:20|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|2
1734485970000|2024-12-18 01:39:30|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|0
1734485980000|2024-12-18 01:39:40|4061.1|4055.1|4061.5|4055.5|4061.5|4055.5|4061|4055|0
1734485990000|2024-12-18 01:39:50|4061.8|4055.8|4061.5|4055.5|4062|4056|4061.5|4055.5|1
1734486010000|2024-12-18 01:40:10|4062|4056|4062|4056|4062|4056|4062|4056|1
1734486020000|2024-12-18 01:40:20|4061.6|4055.6|4062|4056|4062|4056|4061.5|4055.5|0
1734486030000|2024-12-18 01:40:30|4061.5|4055.5|4061|4055|4061.5|4055.5|4061|4055|1
1734486040000|2024-12-18 01:40:40|||||||||1
1734486050000|2024-12-18 01:40:50|4061.6|4055.6|4062|4056|4062|4056|4061.6|4055.6|4
1734486060000|2024-12-18 01:41:00|4062.3|4056.3|4062|4056|4062.3|4056.3|4062|4056|1
1734486070000|2024-12-18 01:41:10|4062.3|4056.3|4062|4056|4062.3|4056.3|4062|4056|1
1734486090000|2024-12-18 01:41:30|4062.5|4056.5|4062|4056|4062.5|4056.5|4062|4056|3
1734486100000|2024-12-18 01:41:40|4062.1|4056.1|4062|4056|4062.1|4056.1|4062|4056|0
1734486110000|2024-12-18 01:41:50|4062.1|4056.1|4063|4057|4063|4057|4062.1|4056.1|1
1734486120000|2024-12-18 01:42:00|||||||||4
1734486160000|2024-12-18 01:42:40|4063.3|4057.3|4063|4057|4063.3|4057.3|4063|4057|3
1734486170000|2024-12-18 01:42:50|||||||||1
1734486190000|2024-12-18 01:43:10|4062.6|4056.6|4062.5|4056.5|4062.6|4056.6|4062.5|4056.5|2
1734486200000|2024-12-18 01:43:20|4063|4057|4062.6|4056.6|4063|4057|4062.6|4056.6|0
1734486210000|2024-12-18 01:43:30|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.1|4056.1|1
1734486220000|2024-12-18 01:43:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1734486230000|2024-12-18 01:43:50|||||||||1
1734486240000|2024-12-18 01:44:00|4062.1|4056.1|4062|4056|4062.1|4056.1|4062|4056|1
1734486250000|2024-12-18 01:44:10|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1734486260000|2024-12-18 01:44:20|4062|4056|4062.1|4056.1|4062.1|4056.1|4062|4056|0
1734486280000|2024-12-18 01:44:40|4062|4056|4062|4056|4062|4056|4062|4056|1
1734486290000|2024-12-18 01:44:50|||||||||1
1734486300000|2024-12-18 01:45:00|||||||||2
1734486310000|2024-12-18 01:45:10|||||||||1
1734486320000|2024-12-18 01:45:20|4061.6|4055.6|4061.3|4055.3|4061.6|4055.6|4061.3|4055.3|0
1734486330000|2024-12-18 01:45:30|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4
1734486340000|2024-12-18 01:45:40|4061.6|4055.6|4061.6|4055.6|4062|4056|4061.6|4055.6|6
1734486350000|2024-12-18 01:45:50|4062|4056|4062|4056|4062|4056|4061.6|4055.6|1
1734486360000|2024-12-18 01:46:00|4061.6|4055.6|4062|4056|4062|4056|4061.6|4055.6|0
1734486370000|2024-12-18 01:46:10|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1734486380000|2024-12-18 01:46:20|4062.3|4056.3|4063|4057|4063|4057|4062.3|4056.3|0
1734486400000|2024-12-18 01:46:40|4062.1|4056.1|4062.5|4056.5|4062.5|4056.5|4062.1|4056.1|4
1734486420000|2024-12-18 01:47:00|4062.1|4056.1|4062.5|4056.5|4062.5|4056.5|4062.1|4056.1|1
1734486430000|2024-12-18 01:47:10|4062.6|4056.6|4062.5|4056.5|4063|4057|4062.5|4056.5|1
1734486440000|2024-12-18 01:47:20|4063|4057|4062.5|4056.5|4063|4057|4062.5|4056.5|1
1734486450000|2024-12-18 01:47:30|4062.6|4056.6|4063|4057|4063|4057|4062.6|4056.6|0
1734486460000|2024-12-18 01:47:40|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1734486480000|2024-12-18 01:48:00|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1734486500000|2024-12-18 01:48:20|4062.3|4056.3|4063|4057|4063|4057|4062.3|4056.3|1
1734486510000|2024-12-18 01:48:30|||||||||1
1734486530000|2024-12-18 01:48:50|||||||||7
1734486540000|2024-12-18 01:49:00|4062.1|4056.1|4062.5|4056.5|4062.5|4056.5|4062.1|4056.1|0
1734486550000|2024-12-18 01:49:10|4062.6|4056.6|4063|4057|4063|4057|4062.6|4056.6|0
1734486570000|2024-12-18 01:49:30|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|1
1734486580000|2024-12-18 01:49:40|4063.5|4057.5|4063.6|4057.6|4064|4058|4063.5|4057.5|0
1734486590000|2024-12-18 01:49:50|||||||||1
1734486610000|2024-12-18 01:50:10|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1734486640000|2024-12-18 01:50:40|4063|4057|4063|4057|4063|4057|4063|4057|0
1734486650000|2024-12-18 01:50:50|4062.6|4056.6|4062.6|4056.6|4064|4058|4062.6|4056.6|2
1734486660000|2024-12-18 01:51:00|4063.5|4057.5|4063|4057|4063.5|4057.5|4062.5|4056.5|1
1734486670000|2024-12-18 01:51:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1734486680000|2024-12-18 01:51:20|4063|4057|4063.5|4057.5|4063.7|4057.7|4062.6|4056.6|2
1734486690000|2024-12-18 01:51:30|4064|4058|4063.6|4057.6|4064|4058|4063.6|4057.6|0
1734486700000|2024-12-18 01:51:40|4064|4058|4063.6|4057.6|4064|4058|4063.6|4057.6|0
1734486710000|2024-12-18 01:51:50|4064|4058|4063.5|4057.5|4064|4058|4063.5|4057.5|4
1734486720000|2024-12-18 01:52:00|4063.3|4057.3|4063|4057|4063.3|4057.3|4063|4057|0
1734486730000|2024-12-18 01:52:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1734486740000|2024-12-18 01:52:20|4063|4057|4062.6|4056.6|4063|4057|4062.6|4056.6|0
1734486750000|2024-12-18 01:52:30|4063|4057|4063|4057|4063|4057|4062.6|4056.6|2
1734486770000|2024-12-18 01:52:50|4063.3|4057.3|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|2
1734486780000|2024-12-18 01:53:00|4063.1|4057.1|4062.6|4056.6|4063.6|4057.6|4062.5|4056.5|2
1734486790000|2024-12-18 01:53:10|4063|4057|4062.6|4056.6|4063|4057|4062.6|4056.6|0
1734486800000|2024-12-18 01:53:20|4062.5|4056.5|4063|4057|4063|4057|4062.5|4056.5|0
1734486830000|2024-12-18 01:53:50|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1734486840000|2024-12-18 01:54:00|4062.3|4056.3|4062|4056|4062.3|4056.3|4062|4056|0
1734486850000|2024-12-18 01:54:10|4062.1|4056.1|4062|4056|4062.1|4056.1|4062|4056|0
1734486860000|2024-12-18 01:54:20|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|2
1734486890000|2024-12-18 01:54:50|4062|4056|4061|4055|4062|4056|4061|4055|4
1734486900000|2024-12-18 01:55:00|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|1
1734486910000|2024-12-18 01:55:10|4060.6|4054.6|4060.5|4054.5|4060.6|4054.6|4060.5|4054.5|0
1734486920000|2024-12-18 01:55:20|4060.1|4054.1|4060|4054|4060.1|4054.1|4060|4054|1
1734486940000|2024-12-18 01:55:40|||||||||9
1734486950000|2024-12-18 01:55:50|||||||||8
1734486970000|2024-12-18 01:56:10|||||||||1
1734486980000|2024-12-18 01:56:20|||||||||1
1734487010000|2024-12-18 01:56:50|4059|4053|4059|4053|4059|4053|4059|4053|2
1734487020000|2024-12-18 01:57:00|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|0
1734487030000|2024-12-18 01:57:10|4059.3|4053.3|4060|4054|4060|4054|4059.3|4053.3|1
1734487040000|2024-12-18 01:57:20|||||||||2
1734487050000|2024-12-18 01:57:30|4059|4053|4059.5|4053.5|4060|4054|4059|4053|2
1734487060000|2024-12-18 01:57:40|4059.8|4053.8|4059|4053|4059.8|4053.8|4059|4053|0
1734487070000|2024-12-18 01:57:50|||||||||4
1734487080000|2024-12-18 01:58:00|4058.8|4052.8|4058.5|4052.5|4058.8|4052.8|4058.5|4052.5|2
1734487090000|2024-12-18 01:58:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1734487100000|2024-12-18 01:58:20|4058.8|4052.8|4059|4053|4059|4053|4058.8|4052.8|0
1734487110000|2024-12-18 01:58:30|4058.8|4052.8|4059.5|4053.5|4059.5|4053.5|4058.5|4052.5|2
1734487150000|2024-12-18 01:59:10|4059|4053|4059|4053|4059|4053|4059|4053|1
1734487180000|2024-12-18 01:59:40|4059.6|4053.6|4059.5|4053.5|4060|4054|4059.5|4053.5|1
1734487190000|2024-12-18 01:59:50|4059.3|4053.3|4059|4053|4059.5|4053.5|4059|4053|1
1734487200000|2024-12-18 02:00:00|||||||||2
1734487210000|2024-12-18 02:00:10|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|1
1734487220000|2024-12-18 02:00:20|4059.6|4053.6|4060|4054|4060|4054|4059.6|4053.6|0
1734487230000|2024-12-18 02:00:30|4059.6|4053.6|4059|4053|4059.6|4053.6|4059|4053|0
1734487240000|2024-12-18 02:00:40|4058|4052|4057.5|4051.5|4058.5|4052.5|4057|4051|7
1734487260000|2024-12-18 02:01:00|4057.6|4051.6|4058.1|4052.1|4058.5|4052.5|4057.6|4051.6|1
1734487270000|2024-12-18 02:01:10|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.1|4052.1|1
1734487280000|2024-12-18 02:01:20|4058.6|4052.6|4059.5|4053.5|4059.8|4053.8|4058.5|4052.5|1
1734487300000|2024-12-18 02:01:40|4059.6|4053.6|4059.6|4053.6|4060|4054|4059.6|4053.6|0
1734487310000|2024-12-18 02:01:50|4060|4054|4059.6|4053.6|4060|4054|4059.6|4053.6|0
1734487320000|2024-12-18 02:02:00|4060|4054|4060|4054|4060|4054|4060|4054|3
1734487340000|2024-12-18 02:02:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|0
1734487380000|2024-12-18 02:03:00|4059.5|4053.5|4058.5|4052.5|4059.5|4053.5|4058.5|4052.5|2
1734487410000|2024-12-18 02:03:30|4058|4052|4058|4052|4058|4052|4058|4052|1
1734487430000|2024-12-18 02:03:50|4058.3|4052.3|4058.5|4052.5|4058.5|4052.5|4058.3|4052.3|1
1734487450000|2024-12-18 02:04:10|4058|4052|4057.6|4051.6|4058|4052|4057.5|4051.5|1
1734487460000|2024-12-18 02:04:20|4057.5|4051.5|4057.6|4051.6|4058|4052|4057.5|4051.5|0
1734487470000|2024-12-18 02:04:30|4058|4052|4058|4052|4058|4052|4057.5|4051.5|0
1734487480000|2024-12-18 02:04:40|4057|4051|4057|4051|4057.5|4051.5|4057|4051|4
1734487490000|2024-12-18 02:04:50|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|1
1734487520000|2024-12-18 02:05:20|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1734487540000|2024-12-18 02:05:40|4057.6|4051.6|4057.6|4051.6|4058|4052|4057.6|4051.6|0
1734487550000|2024-12-18 02:05:50|4058|4052|4057.6|4051.6|4058|4052|4057.6|4051.6|1
1734487560000|2024-12-18 02:06:00|4057.5|4051.5|4057.6|4051.6|4057.6|4051.6|4057.5|4051.5|0
1734487570000|2024-12-18 02:06:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1734487580000|2024-12-18 02:06:20|4057.6|4051.6|4058|4052|4058|4052|4057.6|4051.6|0
1734487610000|2024-12-18 02:06:50|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1734487620000|2024-12-18 02:07:00|4058|4052|4058|4052|4058|4052|4057.6|4051.6|0
1734487630000|2024-12-18 02:07:10|4057.6|4051.6|4058|4052|4059|4053|4057.6|4051.6|7
1734487640000|2024-12-18 02:07:20|4058.1|4052.1|4059|4053|4059|4053|4058.1|4052.1|1
1734487650000|2024-12-18 02:07:30|4058.6|4052.6|4058.1|4052.1|4059.1|4053.1|4058.1|4052.1|1
1734487660000|2024-12-18 02:07:40|4058|4052|4058|4052|4058.1|4052.1|4058|4052|0
1734487670000|2024-12-18 02:07:50|||||||||1
1734487680000|2024-12-18 02:08:00|4059|4053|4059|4053|4059|4053|4059|4053|1
1734487690000|2024-12-18 02:08:10|4059.1|4053.1|4059|4053|4059.5|4053.5|4059|4053|3
1734487700000|2024-12-18 02:08:20|4058.8|4052.8|4058.5|4052.5|4058.8|4052.8|4058.5|4052.5|1
1734487720000|2024-12-18 02:08:40|4058.1|4052.1|4058|4052|4058.1|4052.1|4058|4052|0
1734487740000|2024-12-18 02:09:00|4058.1|4052.1|4058|4052|4058.5|4052.5|4058|4052|0
1734487750000|2024-12-18 02:09:10|4058.1|4052.1|4058|4052|4058.1|4052.1|4058|4052|0
1734487760000|2024-12-18 02:09:20|4058.1|4052.1|4058|4052|4058.1|4052.1|4058|4052|0
1734487780000|2024-12-18 02:09:40|4058.1|4052.1|4058|4052|4058.1|4052.1|4058|4052|0
1734487790000|2024-12-18 02:09:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058|4052|1
1734487800000|2024-12-18 02:10:00|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058|4052|0
1734487820000|2024-12-18 02:10:20|4058|4052|4058|4052|4058|4052|4058|4052|0
1734487830000|2024-12-18 02:10:30|4058.1|4052.1|4058|4052|4058.3|4052.3|4058|4052|1
1734487850000|2024-12-18 02:10:50|||||||||1
1734487860000|2024-12-18 02:11:00|4058.1|4052.1|4058|4052|4058.1|4052.1|4058|4052|1
1734487870000|2024-12-18 02:11:10|||||||||1
1734487880000|2024-12-18 02:11:20|4057.8|4051.8|4057.1|4051.1|4057.8|4051.8|4057.1|4051.1|0
1734487890000|2024-12-18 02:11:30|4057|4051|4057.1|4051.1|4057.1|4051.1|4057|4051|0
1734487900000|2024-12-18 02:11:40|4057|4051|4057|4051|4057.5|4051.5|4057|4051|1
1734487910000|2024-12-18 02:11:50|||||||||1
1734487940000|2024-12-18 02:12:20|||||||||3
1734487960000|2024-12-18 02:12:40|4056|4050|4056|4050|4056|4050|4056|4050|3
1734487970000|2024-12-18 02:12:50|4055.6|4049.6|4055.6|4049.6|4056|4050|4055.6|4049.6|0
1734487980000|2024-12-18 02:13:00|4056|4050|4056|4050|4056|4050|4055.6|4049.6|1
1734487990000|2024-12-18 02:13:10|||||||||1
1734488000000|2024-12-18 02:13:20|4055.6|4049.6|4055.6|4049.6|4056|4050|4055.5|4049.5|1
1734488010000|2024-12-18 02:13:30|4056|4050|4055.6|4049.6|4056|4050|4055.6|4049.6|0
1734488020000|2024-12-18 02:13:40|4055.5|4049.5|4055.6|4049.6|4055.6|4049.6|4055.5|4049.5|0
1734488030000|2024-12-18 02:13:50|4056|4050|4056|4050|4056|4050|4056|4050|1
1734488040000|2024-12-18 02:14:00|4055|4049|4055|4049|4055|4049|4055|4049|5
1734488060000|2024-12-18 02:14:20|||||||||1
1734488120000|2024-12-18 02:15:20|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|1
1734488150000|2024-12-18 02:15:50|||||||||1
1734488180000|2024-12-18 02:16:20|4055.1|4049.1|4055|4049|4055.1|4049.1|4055|4049|1
1734488210000|2024-12-18 02:16:50|4054.6|4048.6|4054|4048|4054.6|4048.6|4054|4048|11
1734488220000|2024-12-18 02:17:00|4054.1|4048.1|4054|4048|4054.1|4048.1|4054|4048|0
1734488230000|2024-12-18 02:17:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1734488240000|2024-12-18 02:17:20|4054|4048|4054.1|4048.1|4054.1|4048.1|4054|4048|1
1734488280000|2024-12-18 02:18:00|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|1
1734488290000|2024-12-18 02:18:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1734488300000|2024-12-18 02:18:20|4055|4049|4054|4048|4055|4049|4054|4048|6
1734488310000|2024-12-18 02:18:30|4054.4|4048.4|4054|4048|4054.4|4048.4|4054|4048|16
1734488330000|2024-12-18 02:18:50|||||||||1
1734488390000|2024-12-18 02:19:50|||||||||1
1734488400000|2024-12-18 02:20:00|4054.3|4048.3|4054|4048|4054.3|4048.3|4054|4048|4
1734488410000|2024-12-18 02:20:10|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|130
1734488420000|2024-12-18 02:20:20|4053.7|4047.7|4053.3|4047.3|4053.8|4047.8|4053|4047|0
1734488430000|2024-12-18 02:20:30|4053.7|4047.7|4053.3|4047.3|4053.8|4047.8|4053.3|4047.3|0
1734488450000|2024-12-18 02:20:50|4053.5|4047.5|4053.3|4047.3|4053.8|4047.8|4053.3|4047.3|3
1734488470000|2024-12-18 02:21:10|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1734488490000|2024-12-18 02:21:30|||||||||6
1734488500000|2024-12-18 02:21:40|4053.3|4047.3|4053.7|4047.7|4053.7|4047.7|4053.3|4047.3|0
1734488510000|2024-12-18 02:21:50|4053.3|4047.3|4053.7|4047.7|4053.7|4047.7|4053.3|4047.3|0
1734488520000|2024-12-18 02:22:00|4053.3|4047.3|4053|4047|4053.3|4047.3|4053|4047|0
1734488530000|2024-12-18 02:22:10|||||||||1
1734488580000|2024-12-18 02:23:00|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1734488590000|2024-12-18 02:23:10|||||||||2
1734488660000|2024-12-18 02:24:20|||||||||3
1734488700000|2024-12-18 02:25:00|||||||||1
1734488760000|2024-12-18 02:26:00|||||||||1
1734488780000|2024-12-18 02:26:20|||||||||1
1734488820000|2024-12-18 02:27:00|4054.7|4048.7|4055.2|4049.2|4055.3|4049.3|4054.7|4048.7|8
1734488830000|2024-12-18 02:27:10|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|1
1734488840000|2024-12-18 02:27:20|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|7
1734488850000|2024-12-18 02:27:30|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|3
1734488860000|2024-12-18 02:27:40|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|0
1734488900000|2024-12-18 02:28:20|4054.7|4048.7|4054.8|4048.8|4054.8|4048.8|4054.7|4048.7|2
1734488910000|2024-12-18 02:28:30|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1734488940000|2024-12-18 02:29:00|4055.3|4049.3|4055.7|4049.7|4055.7|4049.7|4055.3|4049.3|2
1734489000000|2024-12-18 02:30:00|4055.3|4049.3|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|2
1734489010000|2024-12-18 02:30:10|4055.3|4049.3|4055.3|4049.3|4055.7|4049.7|4054.8|4048.8|2
1734489020000|2024-12-18 02:30:20|4055.2|4049.2|4054.7|4048.7|4055.7|4049.7|4054.7|4048.7|0
1734489030000|2024-12-18 02:30:30|4054.3|4048.3|4054.3|4048.3|4054.7|4048.7|4054.3|4048.3|0
1734489040000|2024-12-18 02:30:40|4054.7|4048.7|4054.3|4048.3|4054.7|4048.7|4054.3|4048.3|0
1734489050000|2024-12-18 02:30:50|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.5|4047.5|0
1734489060000|2024-12-18 02:31:00|4053.5|4047.5|4052.8|4046.8|4053.5|4047.5|4052.8|4046.8|1
1734489070000|2024-12-18 02:31:10|4053|4047|4052.3|4046.3|4053.3|4047.3|4052.3|4046.3|2
1734489080000|2024-12-18 02:31:20|4052.8|4046.8|4053.2|4047.2|4053.3|4047.3|4052.8|4046.8|1
1734489090000|2024-12-18 02:31:30|4053.3|4047.3|4053.2|4047.2|4053.3|4047.3|4052.8|4046.8|0
1734489100000|2024-12-18 02:31:40|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.2|4047.2|0
1734489110000|2024-12-18 02:31:50|4053|4047|4052.7|4046.7|4053|4047|4052.7|4046.7|2
1734489120000|2024-12-18 02:32:00|4052.3|4046.3|4052.3|4046.3|4052.7|4046.7|4052.3|4046.3|1
1734489130000|2024-12-18 02:32:10|4052.7|4046.7|4052.3|4046.3|4052.7|4046.7|4052.3|4046.3|0
1734489140000|2024-12-18 02:32:20|4052.7|4046.7|4052.3|4046.3|4052.7|4046.7|4052.3|4046.3|0
1734489150000|2024-12-18 02:32:30|4052|4046|4052.3|4046.3|4052.7|4046.7|4052|4046|0
1734489160000|2024-12-18 02:32:40|4052.7|4046.7|4052.3|4046.3|4052.7|4046.7|4052.3|4046.3|0
1734489170000|2024-12-18 02:32:50|4052.7|4046.7|4051.8|4045.8|4052.7|4046.7|4051.8|4045.8|4
1734489180000|2024-12-18 02:33:00|4051.7|4045.7|4051.2|4045.2|4051.7|4045.7|4050.7|4044.7|27
1734489200000|2024-12-18 02:33:20|4050.3|4044.3|4050.3|4044.3|4050.7|4044.7|4050.3|4044.3|3
1734489210000|2024-12-18 02:33:30|4050.7|4044.7|4050.3|4044.3|4050.7|4044.7|4050.3|4044.3|0
1734489220000|2024-12-18 02:33:40|4050|4044|4050.3|4044.3|4050.7|4044.7|4050|4044|0
1734489230000|2024-12-18 02:33:50|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|1
1734489240000|2024-12-18 02:34:00|4050.8|4044.8|4050.3|4044.3|4050.8|4044.8|4050.3|4044.3|0
1734489250000|2024-12-18 02:34:10|4050|4044|4050|4044|4050|4044|4050|4044|0
1734489260000|2024-12-18 02:34:20|4050.3|4044.3|4050|4044|4050.3|4044.3|4050|4044|1
1734489280000|2024-12-18 02:34:40|4050.3|4044.3|4049.7|4043.7|4050.3|4044.3|4049.3|4043.3|25
1734489290000|2024-12-18 02:34:50|4049.3|4043.3|4049.3|4043.3|4049.7|4043.7|4049.3|4043.3|0
1734489300000|2024-12-18 02:35:00|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.3|4043.3|0
1734489310000|2024-12-18 02:35:10|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|0
1734489320000|2024-12-18 02:35:20|4049.7|4043.7|4049.3|4043.3|4049.7|4043.7|4049|4043|1
1734489330000|2024-12-18 02:35:30|4049|4043|4049.2|4043.2|4049.3|4043.3|4048.8|4042.8|50
1734489340000|2024-12-18 02:35:40|4049.3|4043.3|4049.7|4043.7|4049.7|4043.7|4049|4043|9
1734489350000|2024-12-18 02:35:50|4049.2|4043.2|4048.8|4042.8|4049.2|4043.2|4048.8|4042.8|1
1734489360000|2024-12-18 02:36:00|4048.7|4042.7|4048.8|4042.8|4049.7|4043.7|4048.7|4042.7|0
1734489370000|2024-12-18 02:36:10|4048.7|4042.7|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|1
1734489380000|2024-12-18 02:36:20|4048.8|4042.8|4049.2|4043.2|4049.2|4043.2|4048.8|4042.8|0
1734489390000|2024-12-18 02:36:30|4049.3|4043.3|4049.2|4043.2|4049.3|4043.3|4048.8|4042.8|0
1734489400000|2024-12-18 02:36:40|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.2|4043.2|0
1734489410000|2024-12-18 02:36:50|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|2
1734489420000|2024-12-18 02:37:00|4049.3|4043.3|4049.7|4043.7|4049.7|4043.7|4049.3|4043.3|21
1734489430000|2024-12-18 02:37:10|4049.5|4043.5|4049.7|4043.7|4049.7|4043.7|4049.5|4043.5|7
1734489450000|2024-12-18 02:37:30|4049.3|4043.3|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|0
1734489460000|2024-12-18 02:37:40|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|2
1734489470000|2024-12-18 02:37:50|4049|4043|4048.7|4042.7|4049|4043|4048.7|4042.7|7
1734489480000|2024-12-18 02:38:00|4048.8|4042.8|4048.7|4042.7|4048.8|4042.8|4048.7|4042.7|3
1734489490000|2024-12-18 02:38:10|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|2
1734489500000|2024-12-18 02:38:20|4049|4043|4047.8|4041.8|4049.2|4043.2|4047.8|4041.8|1
1734489510000|2024-12-18 02:38:30|4047.7|4041.7|4046.2|4040.2|4047.7|4041.7|4046|4040|7
1734489520000|2024-12-18 02:38:40|4046.8|4040.8|4047.8|4041.8|4047.8|4041.8|4046.8|4040.8|5
1734489530000|2024-12-18 02:38:50|4047.5|4041.5|4047.5|4041.5|4047.8|4041.8|4047.5|4041.5|0
1734489540000|2024-12-18 02:39:00|4047.8|4041.8|4046.8|4040.8|4048|4042|4046.8|4040.8|10
1734489550000|2024-12-18 02:39:10|4046.5|4040.5|4045.8|4039.8|4046.5|4040.5|4045.8|4039.8|0
1734489560000|2024-12-18 02:39:20|4046.2|4040.2|4045.8|4039.8|4046.2|4040.2|4045.7|4039.7|2
1734489570000|2024-12-18 02:39:30|4046.2|4040.2|4045|4039|4046.7|4040.7|4045|4039|4
1734489590000|2024-12-18 02:39:50|4044.7|4038.7|4045|4039|4045|4039|4044.7|4038.7|3
1734489600000|2024-12-18 02:40:00|4044.7|4038.7|4043.8|4037.8|4044.7|4038.7|4043.5|4037.5|7
1734489610000|2024-12-18 02:40:10|4043.5|4037.5|4043.8|4037.8|4043.8|4037.8|4043|4037|1
1734489620000|2024-12-18 02:40:20|4043.5|4037.5|4043.5|4037.5|4043.8|4037.8|4043.5|4037.5|1
1734489650000|2024-12-18 02:40:50|4043.8|4037.8|4043.8|4037.8|4044.2|4038.2|4043.7|4037.7|0
1734489660000|2024-12-18 02:41:00|4043.5|4037.5|4044|4038|4044.5|4038.5|4043.5|4037.5|0
1734489670000|2024-12-18 02:41:10|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|2
1734489690000|2024-12-18 02:41:30|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1734489700000|2024-12-18 02:41:40|4045|4039|4045|4039|4045|4039|4045|4039|0
1734489710000|2024-12-18 02:41:50|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4044.7|4038.7|2
1734489720000|2024-12-18 02:42:00|4045.5|4039.5|4045|4039|4045.5|4039.5|4045|4039|1
1734489730000|2024-12-18 02:42:10|4045.5|4039.5|4045.5|4039.5|4046|4040|4045.5|4039.5|0
1734489740000|2024-12-18 02:42:20|4046|4040|4046.3|4040.3|4046.3|4040.3|4045.8|4039.8|0
1734489750000|2024-12-18 02:42:30|4046|4040|4046|4040|4046|4040|4046|4040|0
1734489760000|2024-12-18 02:42:40|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046|4040|0
1734489770000|2024-12-18 02:42:50|4045.5|4039.5|4044.8|4038.8|4045.5|4039.5|4044.8|4038.8|1
1734489790000|2024-12-18 02:43:10|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1734489810000|2024-12-18 02:43:30|4044.2|4038.2|4043.8|4037.8|4044.5|4038.5|4043.5|4037.5|0
1734489820000|2024-12-18 02:43:40|4044|4038|4043.5|4037.5|4044|4038|4043.5|4037.5|0
1734489830000|2024-12-18 02:43:50|4043.8|4037.8|4043.5|4037.5|4043.8|4037.8|4043.5|4037.5|0
1734489840000|2024-12-18 02:44:00|4043.2|4037.2|4043|4037|4043.2|4037.2|4043|4037|0
1734489850000|2024-12-18 02:44:10|4042.8|4036.8|4043.2|4037.2|4043.2|4037.2|4042.8|4036.8|2
1734489860000|2024-12-18 02:44:20|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.2|4037.2|0
1734489870000|2024-12-18 02:44:30|4043.2|4037.2|4041.8|4035.8|4043.3|4037.3|4041.7|4035.7|5
1734489890000|2024-12-18 02:44:50|4042|4036|4040.8|4034.8|4042|4036|4040.8|4034.8|10
1734489900000|2024-12-18 02:45:00|4041|4035|4041|4035|4041.7|4035.7|4040.8|4034.8|0
1734489910000|2024-12-18 02:45:10|4040.8|4034.8|4041.8|4035.8|4041.8|4035.8|4040.8|4034.8|4
1734489920000|2024-12-18 02:45:20|4041.3|4035.3|4039.8|4033.8|4041.5|4035.5|4039.7|4033.7|16
1734489930000|2024-12-18 02:45:30|4040.2|4034.2|4040.3|4034.3|4040.3|4034.3|4040.2|4034.2|0
1734489940000|2024-12-18 02:45:40|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|22
1734489950000|2024-12-18 02:45:50|4038.7|4032.7|4039.2|4033.2|4039.3|4033.3|4038.7|4032.7|3
1734489960000|2024-12-18 02:46:00|4037.7|4031.7|4036.3|4030.3|4037.7|4031.7|4036.3|4030.3|18
1734489970000|2024-12-18 02:46:10|4036|4030|4036|4030|4036.3|4030.3|4036|4030|2
1734489980000|2024-12-18 02:46:20|4034.7|4028.7|4035.7|4029.7|4035.8|4029.8|4034.7|4028.7|8
1734489990000|2024-12-18 02:46:30|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|1
1734490000000|2024-12-18 02:46:40|4035.7|4029.7|4035.7|4029.7|4035.8|4029.8|4035.7|4029.7|0
1734490020000|2024-12-18 02:47:00|4035|4029|4034.7|4028.7|4035.3|4029.3|4034.7|4028.7|0
1734490030000|2024-12-18 02:47:10|4035.2|4029.2|4034.3|4028.3|4035.2|4029.2|4034.3|4028.3|6
1734490040000|2024-12-18 02:47:20|4034.7|4028.7|4035.3|4029.3|4035.3|4029.3|4034.7|4028.7|1
1734490050000|2024-12-18 02:47:30|4035|4029|4035.2|4029.2|4035.2|4029.2|4034.8|4028.8|1
1734490060000|2024-12-18 02:47:40|4034.8|4028.8|4033.8|4027.8|4034.8|4028.8|4033.8|4027.8|0
1734490070000|2024-12-18 02:47:50|4033.7|4027.7|4033.3|4027.3|4033.7|4027.7|4033|4027|4
1734490080000|2024-12-18 02:48:00|4033|4027|4031.3|4025.3|4033.2|4027.2|4031|4025|8
1734490090000|2024-12-18 02:48:10|4033|4027|4033.3|4027.3|4033.7|4027.7|4033|4027|12
1734490100000|2024-12-18 02:48:20|4033.7|4027.7|4035.5|4029.5|4035.5|4029.5|4033.7|4027.7|9
1734490110000|2024-12-18 02:48:30|4035.8|4029.8|4035.9|4029.9|4035.9|4029.9|4035.8|4029.8|0
1734490120000|2024-12-18 02:48:40|4036|4030|4035.9|4029.9|4036|4030|4035.9|4029.9|0
1734490130000|2024-12-18 02:48:50|4036|4030|4035.9|4029.9|4036|4030|4035.9|4029.9|1
1734490140000|2024-12-18 02:49:00|4036|4030|4038.4|4032.4|4038.4|4032.4|4035.9|4029.9|9
1734490150000|2024-12-18 02:49:10|4038|4032|4037|4031|4038.4|4032.4|4037|4031|1
1734490160000|2024-12-18 02:49:20|4037.4|4031.4|4038.4|4032.4|4038.4|4032.4|4037.4|4031.4|2
1734490170000|2024-12-18 02:49:30|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.2|4032.2|1
1734490180000|2024-12-18 02:49:40|4038|4032|4037.9|4031.9|4038.5|4032.5|4037.5|4031.5|1
1734490190000|2024-12-18 02:49:50|4037.4|4031.4|4036.5|4030.5|4037.4|4031.4|4036.5|4030.5|0
1734490200000|2024-12-18 02:50:00|4036.9|4030.9|4037.4|4031.4|4038.5|4032.5|4036.9|4030.9|1
1734490210000|2024-12-18 02:50:10|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|0
1734490220000|2024-12-18 02:50:20|4034.5|4028.5|4033.4|4027.4|4034.5|4028.5|4033.4|4027.4|9
1734490230000|2024-12-18 02:50:30|4033|4027|4032.5|4026.5|4033|4027|4032.5|4026.5|0
1734490250000|2024-12-18 02:50:50|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032|4026|0
1734490260000|2024-12-18 02:51:00|4032|4026|4032.4|4026.4|4032.4|4026.4|4032|4026|0
1734490270000|2024-12-18 02:51:10|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|2
1734490280000|2024-12-18 02:51:20|4032.7|4026.7|4031.9|4025.9|4032.7|4026.7|4031.9|4025.9|1
1734490290000|2024-12-18 02:51:30|4032|4026|4032.4|4026.4|4032.4|4026.4|4032|4026|1
1734490300000|2024-12-18 02:51:40|4032.9|4026.9|4032.2|4026.2|4032.9|4026.9|4032.2|4026.2|2
1734490310000|2024-12-18 02:51:50|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|0
1734490320000|2024-12-18 02:52:00|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4031.9|4025.9|1
1734490330000|2024-12-18 02:52:10|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.2|4026.2|2
1734490340000|2024-12-18 02:52:20|4033.5|4027.5|4032.9|4026.9|4033.5|4027.5|4032.9|4026.9|4
1734490350000|2024-12-18 02:52:30|4032.7|4026.7|4033.4|4027.4|4033.5|4027.5|4032.7|4026.7|2
1734490360000|2024-12-18 02:52:40|4033.5|4027.5|4032.9|4026.9|4033.5|4027.5|4032.9|4026.9|2
1734490370000|2024-12-18 02:52:50|4032.7|4026.7|4032.2|4026.2|4032.9|4026.9|4031.9|4025.9|0
1734490380000|2024-12-18 02:53:00|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|0
1734490390000|2024-12-18 02:53:10|4031.5|4025.5|4031.9|4025.9|4032.2|4026.2|4031|4025|2
1734490400000|2024-12-18 02:53:20|4031.7|4025.7|4031|4025|4031.7|4025.7|4031|4025|1
1734490410000|2024-12-18 02:53:30|4031.4|4025.4|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|1
1734490420000|2024-12-18 02:53:40|4031.5|4025.5|4031.9|4025.9|4031.9|4025.9|4031.5|4025.5|0
1734490430000|2024-12-18 02:53:50|4031.5|4025.5|4031.5|4025.5|4031.9|4025.9|4031.5|4025.5|0
1734490440000|2024-12-18 02:54:00|4031.9|4025.9|4032|4026|4032|4026|4031.4|4025.4|1
1734490450000|2024-12-18 02:54:10|4032.4|4026.4|4032.9|4026.9|4033.5|4027.5|4032.4|4026.4|4
1734490460000|2024-12-18 02:54:20|4033.2|4027.2|4032.4|4026.4|4033.2|4027.2|4032.2|4026.2|0
1734490470000|2024-12-18 02:54:30|4032.5|4026.5|4033.2|4027.2|4033.4|4027.4|4032.5|4026.5|0
1734490480000|2024-12-18 02:54:40|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1734490490000|2024-12-18 02:54:50|4033.2|4027.2|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1734490500000|2024-12-18 02:55:00|4033|4027|4033.9|4027.9|4034|4028|4032.9|4026.9|0
1734490510000|2024-12-18 02:55:10|4033.7|4027.7|4033.2|4027.2|4034.2|4028.2|4033.2|4027.2|10
1734490520000|2024-12-18 02:55:20|4032.9|4026.9|4031.4|4025.4|4033.2|4027.2|4031.4|4025.4|1
1734490530000|2024-12-18 02:55:30|4031.5|4025.5|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|1
1734490540000|2024-12-18 02:55:40|4030.9|4024.9|4031.2|4025.2|4031.2|4025.2|4030.9|4024.9|2
1734490550000|2024-12-18 02:55:50|||||||||10
1734490560000|2024-12-18 02:56:00|4030.9|4024.9|4031.2|4025.2|4031.2|4025.2|4030|4024|2
1734490570000|2024-12-18 02:56:10|4030.9|4024.9|4030.9|4024.9|4031.4|4025.4|4030.5|4024.5|0
1734490580000|2024-12-18 02:56:20|4030.5|4024.5|4030.9|4024.9|4030.9|4024.9|4030.5|4024.5|0
1734490590000|2024-12-18 02:56:30|4031.4|4025.4|4030.5|4024.5|4031.4|4025.4|4030.5|4024.5|0
1734490600000|2024-12-18 02:56:40|4030.4|4024.4|4030.5|4024.5|4030.9|4024.9|4030.4|4024.4|1
1734490610000|2024-12-18 02:56:50|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030|4024|0
1734490630000|2024-12-18 02:57:10|4030.9|4024.9|4030.9|4024.9|4031.4|4025.4|4030.5|4024.5|1
1734490640000|2024-12-18 02:57:20|4031.2|4025.2|4031.5|4025.5|4031.5|4025.5|4031.2|4025.2|1
1734490650000|2024-12-18 02:57:30|4031.9|4025.9|4032|4026|4032|4026|4031.9|4025.9|0
1734490660000|2024-12-18 02:57:40|4032.4|4026.4|4033.9|4027.9|4033.9|4027.9|4032.4|4026.4|1
1734490670000|2024-12-18 02:57:50|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.5|4027.5|0
1734490680000|2024-12-18 02:58:00|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.5|4027.5|0
1734490690000|2024-12-18 02:58:10|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1734490700000|2024-12-18 02:58:20|4033.9|4027.9|4033.9|4027.9|4034.2|4028.2|4033.9|4027.9|0
1734490710000|2024-12-18 02:58:30|4034.4|4028.4|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|2
1734490720000|2024-12-18 02:58:40|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4034.9|4028.9|1
1734490730000|2024-12-18 02:58:50|4035.9|4029.9|4036|4030|4036|4030|4035.5|4029.5|0
1734490740000|2024-12-18 02:59:00|4035.9|4029.9|4035.9|4029.9|4036|4030|4035.9|4029.9|0
1734490750000|2024-12-18 02:59:10|4035.5|4029.5|4035.4|4029.4|4035.5|4029.5|4034.5|4028.5|0
1734490760000|2024-12-18 02:59:20|4035.5|4029.5|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1734490770000|2024-12-18 02:59:30|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|1
1734490780000|2024-12-18 02:59:40|4035.9|4029.9|4036|4030|4036|4030|4035.5|4029.5|2
1734490790000|2024-12-18 02:59:50|4035.9|4029.9|4033.9|4027.9|4035.9|4029.9|4033.9|4027.9|2
1734490800000|2024-12-18 03:00:00|4034|4028|4034|4028|4034.4|4028.4|4033.5|4027.5|0
1734490810000|2024-12-18 03:00:10|4034.4|4028.4|4034|4028|4034.4|4028.4|4034|4028|0
1734490820000|2024-12-18 03:00:20|4034.4|4028.4|4033.4|4027.4|4034.4|4028.4|4033.4|4027.4|0
1734490830000|2024-12-18 03:00:30|4033.5|4027.5|4033.4|4027.4|4033.5|4027.5|4032.5|4026.5|0
1734490840000|2024-12-18 03:00:40|4032.9|4026.9|4032.4|4026.4|4033|4027|4032|4026|1
1734490860000|2024-12-18 03:01:00|4032.5|4026.5|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|1
1734490870000|2024-12-18 03:01:10|4032.2|4026.2|4031.5|4025.5|4032.2|4026.2|4031.5|4025.5|0
1734490880000|2024-12-18 03:01:20|4031.9|4025.9|4032.4|4026.4|4032.5|4026.5|4031.9|4025.9|1
1734490890000|2024-12-18 03:01:30|4032.5|4026.5|4032.5|4026.5|4033.4|4027.4|4032.5|4026.5|0
1734490900000|2024-12-18 03:01:40|4032.4|4026.4|4032.5|4026.5|4032.9|4026.9|4032.4|4026.4|0
1734490910000|2024-12-18 03:01:50|4032.9|4026.9|4033|4027|4033|4027|4032.5|4026.5|0
1734490920000|2024-12-18 03:02:00|4033.2|4027.2|4035|4029|4036|4030|4033.2|4027.2|11
1734490930000|2024-12-18 03:02:10|4035.4|4029.4|4037.4|4031.4|4037.4|4031.4|4035|4029|9
1734490950000|2024-12-18 03:02:30|4037.7|4031.7|4037.4|4031.4|4038.7|4032.7|4037|4031|6
1734490960000|2024-12-18 03:02:40|4037|4031|4036.2|4030.2|4037|4031|4036.2|4030.2|1
1734490970000|2024-12-18 03:02:50|4035.9|4029.9|4035.4|4029.4|4036.5|4030.5|4035.4|4029.4|5
1734490980000|2024-12-18 03:03:00|4035.7|4029.7|4036.4|4030.4|4036.4|4030.4|4035.5|4029.5|1
1734491000000|2024-12-18 03:03:20|4036.7|4030.7|4036.5|4030.5|4037.4|4031.4|4036.5|4030.5|1
1734491010000|2024-12-18 03:03:30|4036.7|4030.7|4036.5|4030.5|4037.4|4031.4|4036.5|4030.5|1
1734491020000|2024-12-18 03:03:40|4036.4|4030.4|4036.2|4030.2|4036.4|4030.4|4035.5|4029.5|0
1734491030000|2024-12-18 03:03:50|4035.5|4029.5|4035.4|4029.4|4036.2|4030.2|4035.4|4029.4|0
1734491040000|2024-12-18 03:04:00|4034.9|4028.9|4034.2|4028.2|4035|4029|4033.9|4027.9|4
1734491050000|2024-12-18 03:04:10|4034.4|4028.4|4034.2|4028.2|4034.5|4028.5|4034.2|4028.2|0
1734491060000|2024-12-18 03:04:20|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|0
1734491080000|2024-12-18 03:04:40|4035.1|4029.1|4035.4|4029.4|4035.4|4029.4|4035.1|4029.1|2
1734491090000|2024-12-18 03:04:50|4035.5|4029.5|4035.5|4029.5|4035.9|4029.9|4035.5|4029.5|0
1734491100000|2024-12-18 03:05:00|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1734491110000|2024-12-18 03:05:10|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.7|4029.7|1
1734491120000|2024-12-18 03:05:20|4035.5|4029.5|4036.4|4030.4|4036.4|4030.4|4035.5|4029.5|0
1734491130000|2024-12-18 03:05:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1734491150000|2024-12-18 03:05:50|4037.9|4031.9|4038|4032|4038|4032|4037.5|4031.5|0
1734491160000|2024-12-18 03:06:00|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4036.4|4030.4|2
1734491170000|2024-12-18 03:06:10|4037.4|4031.4|4038.5|4032.5|4038.5|4032.5|4037.4|4031.4|0
1734491180000|2024-12-18 03:06:20|||||||||1
1734491190000|2024-12-18 03:06:30|4038.4|4032.4|4038.5|4032.5|4038.5|4032.5|4038.4|4032.4|0
1734491200000|2024-12-18 03:06:40|4038.2|4032.2|4038.5|4032.5|4038.5|4032.5|4038|4032|0
1734491220000|2024-12-18 03:07:00|4038.4|4032.4|4038|4032|4038.4|4032.4|4038|4032|0
1734491230000|2024-12-18 03:07:10|4038.2|4032.2|4040|4034|4040|4034|4038.2|4032.2|1
1734491240000|2024-12-18 03:07:20|4039.5|4033.5|4040.4|4034.4|4040.9|4034.9|4039.5|4033.5|3
1734491250000|2024-12-18 03:07:30|4040|4034|4040|4034|4040|4034|4040|4034|0
1734491260000|2024-12-18 03:07:40|4040.4|4034.4|4040|4034|4040.5|4034.5|4040|4034|1
1734491270000|2024-12-18 03:07:50|4040.4|4034.4|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|0
1734491280000|2024-12-18 03:08:00|4040|4034|4039.2|4033.2|4040.5|4034.5|4038.9|4032.9|10
1734491290000|2024-12-18 03:08:10|4039.5|4033.5|4038.9|4032.9|4039.9|4033.9|4038.9|4032.9|10
1734491300000|2024-12-18 03:08:20|4039.2|4033.2|4039.9|4033.9|4039.9|4033.9|4039.2|4033.2|0
1734491310000|2024-12-18 03:08:30|4039.5|4033.5|4040.5|4034.5|4040.7|4034.7|4039.5|4033.5|1
1734491320000|2024-12-18 03:08:40|4040.4|4034.4|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|1
1734491330000|2024-12-18 03:08:50|4039.9|4033.9|4040.5|4034.5|4040.7|4034.7|4039.9|4033.9|0
1734491340000|2024-12-18 03:09:00|4040.2|4034.2|4040.5|4034.5|4040.9|4034.9|4039.9|4033.9|1
1734491350000|2024-12-18 03:09:10|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.2|4034.2|0
1734491360000|2024-12-18 03:09:20|4040.5|4034.5|4041|4035|4041|4035|4040.5|4034.5|0
1734491370000|2024-12-18 03:09:30|4040.9|4034.9|4040.9|4034.9|4041|4035|4040.9|4034.9|0
1734491380000|2024-12-18 03:09:40|4040.5|4034.5|4041.9|4035.9|4041.9|4035.9|4040.5|4034.5|1
1734491390000|2024-12-18 03:09:50|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1734491400000|2024-12-18 03:10:00|4040.7|4034.7|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|1
1734491410000|2024-12-18 03:10:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.5|4033.5|1
1734491420000|2024-12-18 03:10:20|4039.5|4033.5|4039.9|4033.9|4039.9|4033.9|4039.5|4033.5|0
1734491430000|2024-12-18 03:10:30|4039.5|4033.5|4038|4032|4039.9|4033.9|4037.9|4031.9|1
1734491440000|2024-12-18 03:10:40|4037.9|4031.9|4038|4032|4038|4032|4037.9|4031.9|0
1734491450000|2024-12-18 03:10:50|4037.9|4031.9|4037.2|4031.2|4038|4032|4037.2|4031.2|5
1734491460000|2024-12-18 03:11:00|4037.4|4031.4|4037.2|4031.2|4037.4|4031.4|4037.2|4031.2|0
1734491470000|2024-12-18 03:11:10|4037.4|4031.4|4036.9|4030.9|4037.7|4031.7|4036.9|4030.9|6
1734491480000|2024-12-18 03:11:20|4036.5|4030.5|4036.5|4030.5|4036.9|4030.9|4036.5|4030.5|1
1734491490000|2024-12-18 03:11:30|4036.9|4030.9|4036.5|4030.5|4036.9|4030.9|4036.5|4030.5|0
1734491500000|2024-12-18 03:11:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|3
1734491510000|2024-12-18 03:11:50|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.5|4031.5|1
1734491520000|2024-12-18 03:12:00|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|6
1734491530000|2024-12-18 03:12:10|4039.9|4033.9|4039.5|4033.5|4039.9|4033.9|4039.5|4033.5|0
1734491540000|2024-12-18 03:12:20|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1734491560000|2024-12-18 03:12:40|4040.9|4034.9|4040.5|4034.5|4040.9|4034.9|4040.5|4034.5|0
1734491570000|2024-12-18 03:12:50|4041.7|4035.7|4041.4|4035.4|4041.7|4035.7|4041.4|4035.4|0
1734491580000|2024-12-18 03:13:00|4040.5|4034.5|4039.9|4033.9|4040.5|4034.5|4039.9|4033.9|1
1734491590000|2024-12-18 03:13:10|4039.5|4033.5|4039.9|4033.9|4040.4|4034.4|4039.5|4033.5|0
1734491600000|2024-12-18 03:13:20|4040.2|4034.2|4039.4|4033.4|4040.2|4034.2|4039.2|4033.2|5
1734491610000|2024-12-18 03:13:30|4038.7|4032.7|4040.2|4034.2|4040.2|4034.2|4038.7|4032.7|6
1734491620000|2024-12-18 03:13:40|4039.9|4033.9|4039.2|4033.2|4039.9|4033.9|4039.2|4033.2|5
1734491630000|2024-12-18 03:13:50|4039.4|4033.4|4039.4|4033.4|4040.2|4034.2|4039.4|4033.4|5
1734491640000|2024-12-18 03:14:00|4039.7|4033.7|4037.9|4031.9|4040.2|4034.2|4037.4|4031.4|6
1734491650000|2024-12-18 03:14:10|4038|4032|4040.5|4034.5|4040.7|4034.7|4038|4032|19
1734491660000|2024-12-18 03:14:20|4040.2|4034.2|4040.4|4034.4|4040.5|4034.5|4040.2|4034.2|0
1734491670000|2024-12-18 03:14:30|4040.5|4034.5|4041.5|4035.5|4041.5|4035.5|4040.5|4034.5|1
1734491680000|2024-12-18 03:14:40|4041.2|4035.2|4040.5|4034.5|4041.2|4035.2|4040.5|4034.5|0
1734491690000|2024-12-18 03:14:50|4040.4|4034.4|4040.5|4034.5|4040.5|4034.5|4040.4|4034.4|0
1734491700000|2024-12-18 03:15:00|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|0
1734491710000|2024-12-18 03:15:10|4039.7|4033.7|4040.5|4034.5|4040.8|4034.8|4039.7|4033.7|25
1734491720000|2024-12-18 03:15:20|4040.2|4034.2|4039.7|4033.7|4040.5|4034.5|4039.5|4033.5|5
1734491730000|2024-12-18 03:15:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|2
1734491740000|2024-12-18 03:15:40|4039|4033|4039.5|4033.5|4039.7|4033.7|4039|4033|4
1734491750000|2024-12-18 03:15:50|4039.2|4033.2|4038.5|4032.5|4039.2|4033.2|4038.5|4032.5|0
1734491760000|2024-12-18 03:16:00|4037.2|4031.2|4037.5|4031.5|4037.5|4031.5|4037.2|4031.2|2
1734491770000|2024-12-18 03:16:10|4036.7|4030.7|4036.4|4030.4|4036.7|4030.7|4036.2|4030.2|8
1734491780000|2024-12-18 03:16:20|4035.7|4029.7|4036|4030|4036|4030|4035.7|4029.7|28
1734491790000|2024-12-18 03:16:30|||||||||18
1734491800000|2024-12-18 03:16:40|4036.5|4030.5|4036.5|4030.5|4036.9|4030.9|4036.5|4030.5|5
1734491810000|2024-12-18 03:16:50|4035.5|4029.5|4035|4029|4036.5|4030.5|4035|4029|7
1734491830000|2024-12-18 03:17:10|4035.4|4029.4|4035|4029|4035.4|4029.4|4035|4029|0
1734491840000|2024-12-18 03:17:20|4035.2|4029.2|4033|4027|4035.4|4029.4|4033|4027|16
1734491850000|2024-12-18 03:17:30|4032.4|4026.4|4032|4026|4032.4|4026.4|4032|4026|1
1734491860000|2024-12-18 03:17:40|4031.5|4025.5|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|1
1734491870000|2024-12-18 03:17:50|4031.5|4025.5|4030|4024|4031.9|4025.9|4030|4024|2
1734491880000|2024-12-18 03:18:00|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|2
1734491890000|2024-12-18 03:18:10|4030.9|4024.9|4031.7|4025.7|4032.4|4026.4|4030.9|4024.9|2
1734491900000|2024-12-18 03:18:20|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|2
1734491910000|2024-12-18 03:18:30|4032.2|4026.2|4032|4026|4032.4|4026.4|4031.9|4025.9|0
1734491920000|2024-12-18 03:18:40|4032.4|4026.4|4031.7|4025.7|4032.4|4026.4|4031.2|4025.2|32
1734491930000|2024-12-18 03:18:50|4031.4|4025.4|4031.4|4025.4|4032.2|4026.2|4031.4|4025.4|4
1734491940000|2024-12-18 03:19:00|4032.2|4026.2|4032.4|4026.4|4032.4|4026.4|4032.2|4026.2|1
1734491950000|2024-12-18 03:19:10|4032.2|4026.2|4032.4|4026.4|4032.4|4026.4|4032.2|4026.2|0
1734491960000|2024-12-18 03:19:20|4032.9|4026.9|4031.4|4025.4|4033.2|4027.2|4031.4|4025.4|15
1734491970000|2024-12-18 03:19:30|4031.7|4025.7|4032.2|4026.2|4032.2|4026.2|4031.4|4025.4|0
1734491980000|2024-12-18 03:19:40|4031.5|4025.5|4031.2|4025.2|4031.5|4025.5|4031.2|4025.2|0
1734491990000|2024-12-18 03:19:50|4030.4|4024.4|4031.2|4025.2|4031.2|4025.2|4030.4|4024.4|12
1734492000000|2024-12-18 03:20:00|4030.9|4024.9|4028.7|4022.7|4030.9|4024.9|4028.7|4022.7|6
1734492010000|2024-12-18 03:20:10|4028.9|4022.9|4029.7|4023.7|4029.7|4023.7|4028.9|4022.9|1
1734492020000|2024-12-18 03:20:20|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|1
1734492030000|2024-12-18 03:20:30|4029|4023|4028.9|4022.9|4029|4023|4028.9|4022.9|1
1734492040000|2024-12-18 03:20:40|4029.2|4023.2|4028.9|4022.9|4029.2|4023.2|4028.9|4022.9|0
1734492050000|2024-12-18 03:20:50|4028.7|4022.7|4028|4022|4028.7|4022.7|4028|4022|3
1734492060000|2024-12-18 03:21:00|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1734492070000|2024-12-18 03:21:10|4028|4022|4028|4022|4028|4022|4028|4022|0
1734492080000|2024-12-18 03:21:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1734492090000|2024-12-18 03:21:30|4028.9|4022.9|4030.2|4024.2|4030.2|4024.2|4028.9|4022.9|4
1734492120000|2024-12-18 03:22:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1734492130000|2024-12-18 03:22:10|4030|4024|4030.4|4024.4|4030.4|4024.4|4030|4024|0
1734492140000|2024-12-18 03:22:20|4030.9|4024.9|4031.2|4025.2|4031.7|4025.7|4030.9|4024.9|1
1734492150000|2024-12-18 03:22:30|4030.9|4024.9|4031.2|4025.2|4031.4|4025.4|4030.9|4024.9|0
1734492160000|2024-12-18 03:22:40|4031.1|4025.1|4030.2|4024.2|4031.1|4025.1|4030.2|4024.2|1
1734492170000|2024-12-18 03:22:50|4029.5|4023.5|4030.2|4024.2|4030.2|4024.2|4029.4|4023.4|0
1734492180000|2024-12-18 03:23:00|4029.9|4023.9|4030.2|4024.2|4030.4|4024.4|4028.9|4022.9|0
1734492200000|2024-12-18 03:23:20|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|1
1734492210000|2024-12-18 03:23:30|4030.7|4024.7|4030.9|4024.9|4030.9|4024.9|4030.7|4024.7|0
1734492220000|2024-12-18 03:23:40|4030.5|4024.5|4030.9|4024.9|4030.9|4024.9|4030.5|4024.5|0
1734492240000|2024-12-18 03:24:00|4031|4025|4030.9|4024.9|4031|4025|4030.9|4024.9|0
1734492250000|2024-12-18 03:24:10|4031|4025|4031|4025|4031|4025|4031|4025|0
1734492260000|2024-12-18 03:24:20|4031.4|4025.4|4031.7|4025.7|4031.7|4025.7|4031.4|4025.4|0
1734492270000|2024-12-18 03:24:30|||||||||1
1734492290000|2024-12-18 03:24:50|||||||||34
1734492300000|2024-12-18 03:25:00|||||||||24
1734492320000|2024-12-18 03:25:20|4031.4|4025.4|4030.2|4024.2|4031.4|4025.4|4029.7|4023.7|3
1734492350000|2024-12-18 03:25:50|4029.4|4023.4|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|0
1734492360000|2024-12-18 03:26:00|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1734492370000|2024-12-18 03:26:10|4029.5|4023.5|4029.2|4023.2|4029.5|4023.5|4029.2|4023.2|4
1734492380000|2024-12-18 03:26:20|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|1
1734492390000|2024-12-18 03:26:30|4028|4022|4027.4|4021.4|4028.4|4022.4|4027.4|4021.4|2
1734492400000|2024-12-18 03:26:40|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1734492420000|2024-12-18 03:27:00|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|1
1734492430000|2024-12-18 03:27:10|4027.5|4021.5|4027.4|4021.4|4027.5|4021.5|4027.4|4021.4|0
1734492440000|2024-12-18 03:27:20|4027.5|4021.5|4027.5|4021.5|4027.9|4021.9|4027.5|4021.5|0
1734492450000|2024-12-18 03:27:30|4027.4|4021.4|4027.4|4021.4|4027.5|4021.5|4027.4|4021.4|0
1734492460000|2024-12-18 03:27:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.4|4021.4|0
1734492480000|2024-12-18 03:28:00|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|1
1734492490000|2024-12-18 03:28:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.2|4022.2|1
1734492500000|2024-12-18 03:28:20|4028.7|4022.7|4028.9|4022.9|4028.9|4022.9|4028.7|4022.7|1
1734492510000|2024-12-18 03:28:30|4028.7|4022.7|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|0
1734492520000|2024-12-18 03:28:40|4028.2|4022.2|4027.7|4021.7|4028.2|4022.2|4027.4|4021.4|1
1734492530000|2024-12-18 03:28:50|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|0
1734492540000|2024-12-18 03:29:00|4027|4021|4026.9|4020.9|4027|4021|4026.4|4020.4|36
1734492560000|2024-12-18 03:29:20|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1734492570000|2024-12-18 03:29:30|4026.4|4020.4|4026.4|4020.4|4026.7|4020.7|4026.4|4020.4|1
1734492580000|2024-12-18 03:29:40|4026.7|4020.7|4026.4|4020.4|4026.7|4020.7|4026.4|4020.4|0
1734492610000|2024-12-18 03:30:10|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1734492640000|2024-12-18 03:30:40|4026.4|4020.4|4026.7|4020.7|4026.7|4020.7|4026.4|4020.4|0
1734492650000|2024-12-18 03:30:50|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1734492660000|2024-12-18 03:31:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1734492670000|2024-12-18 03:31:10|4026|4020|4021.9|4015.9|4026|4020|4021.9|4015.9|32
1734492680000|2024-12-18 03:31:20|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1734492690000|2024-12-18 03:31:30|4021.9|4015.9|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|6
1734492700000|2024-12-18 03:31:40|4021.7|4015.7|4021.2|4015.2|4021.7|4015.7|4020.7|4014.7|2
1734492710000|2024-12-18 03:31:50|4021.4|4015.4|4022.4|4016.4|4022.4|4016.4|4021.2|4015.2|15
1734492720000|2024-12-18 03:32:00|4022.2|4016.2|4022.9|4016.9|4022.9|4016.9|4021.9|4015.9|1
1734492740000|2024-12-18 03:32:20|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|0
1734492760000|2024-12-18 03:32:40|4022.4|4016.4|4022.4|4016.4|4022.5|4016.5|4022.2|4016.2|1
1734492770000|2024-12-18 03:32:50|4022.2|4016.2|4022.2|4016.2|4022.4|4016.4|4021.9|4015.9|0
1734492780000|2024-12-18 03:33:00|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1734492820000|2024-12-18 03:33:40|4022.7|4016.7|4022.2|4016.2|4022.9|4016.9|4022.2|4016.2|0
1734492830000|2024-12-18 03:33:50|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1734492840000|2024-12-18 03:34:00|4022.5|4016.5|4022.9|4016.9|4022.9|4016.9|4022.5|4016.5|0
1734492870000|2024-12-18 03:34:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1734492880000|2024-12-18 03:34:40|4023.7|4017.7|4023.4|4017.4|4023.7|4017.7|4023.4|4017.4|0
1734492890000|2024-12-18 03:34:50|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.4|4017.4|0
1734492900000|2024-12-18 03:35:00|4024.2|4018.2|4023.9|4017.9|4024.2|4018.2|4023.9|4017.9|1
1734492920000|2024-12-18 03:35:20|4024.2|4018.2|4024.9|4018.9|4024.9|4018.9|4024.2|4018.2|1
1734492930000|2024-12-18 03:35:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|6
1734492940000|2024-12-18 03:35:40|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|0
1734492970000|2024-12-18 03:36:10|4022.9|4016.9|4022.9|4016.9|4023.2|4017.2|4022.9|4016.9|0
1734492990000|2024-12-18 03:36:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734493010000|2024-12-18 03:36:50|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1734493030000|2024-12-18 03:37:10|4023|4017|4023|4017|4023|4017|4023|4017|0
1734493040000|2024-12-18 03:37:20|4023.4|4017.4|4022.7|4016.7|4023.4|4017.4|4022.7|4016.7|2
1734493050000|2024-12-18 03:37:30|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|2
1734493060000|2024-12-18 03:37:40|4023|4017|4022.5|4016.5|4023|4017|4022.4|4016.4|0
1734493070000|2024-12-18 03:37:50|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1734493080000|2024-12-18 03:38:00|4023|4017|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1734493090000|2024-12-18 03:38:10|4023.2|4017.2|4023.4|4017.4|4023.4|4017.4|4023.2|4017.2|0
1734493100000|2024-12-18 03:38:20|||||||||1
1734493130000|2024-12-18 03:38:50|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1734493140000|2024-12-18 03:39:00|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4022.9|4016.9|0
1734493150000|2024-12-18 03:39:10|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1734493160000|2024-12-18 03:39:20|4023.2|4017.2|4023.4|4017.4|4023.4|4017.4|4023.2|4017.2|0
1734493170000|2024-12-18 03:39:30|4022.9|4016.9|4023.2|4017.2|4023.2|4017.2|4022.9|4016.9|0
1734493180000|2024-12-18 03:39:40|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1734493200000|2024-12-18 03:40:00|4023.2|4017.2|4022.2|4016.2|4023.4|4017.4|4021.7|4015.7|52
1734493210000|2024-12-18 03:40:10|4022.4|4016.4|4021.2|4015.2|4022.4|4016.4|4021.2|4015.2|0
1734493220000|2024-12-18 03:40:20|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|1
1734493240000|2024-12-18 03:40:40|4020.4|4014.4|4019.7|4013.7|4020.4|4014.4|4019.7|4013.7|25
1734493250000|2024-12-18 03:40:50|4019|4013|4019.9|4013.9|4019.9|4013.9|4019|4013|6
1734493260000|2024-12-18 03:41:00|||||||||1
1734493270000|2024-12-18 03:41:10|4019.7|4013.7|4019|4013|4019.7|4013.7|4019|4013|0
1734493280000|2024-12-18 03:41:20|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019|4013|0
1734493290000|2024-12-18 03:41:30|4019|4013|4017.9|4011.9|4019.4|4013.4|4017.9|4011.9|3
1734493300000|2024-12-18 03:41:40|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4014.7|4008.7|9
1734493310000|2024-12-18 03:41:50|4014.9|4008.9|4014.9|4008.9|4015.2|4009.2|4014.7|4008.7|2
1734493320000|2024-12-18 03:42:00|4015.2|4009.2|4015.7|4009.7|4015.7|4009.7|4014.9|4008.9|0
1734493340000|2024-12-18 03:42:20|||||||||48
1734493350000|2024-12-18 03:42:30|4016.7|4010.7|4017.2|4011.2|4017.2|4011.2|4016.7|4010.7|23
1734493360000|2024-12-18 03:42:40|4016.9|4010.9|4017.2|4011.2|4017.2|4011.2|4016.9|4010.9|0
1734493370000|2024-12-18 03:42:50|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|5
1734493400000|2024-12-18 03:43:20|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4
1734493410000|2024-12-18 03:43:30|4014.7|4008.7|4014.2|4008.2|4014.7|4008.7|4014.2|4008.2|0
1734493430000|2024-12-18 03:43:50|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1734493440000|2024-12-18 03:44:00|4013.7|4007.7|4012.7|4006.7|4013.7|4007.7|4012.7|4006.7|2
1734493460000|2024-12-18 03:44:20|4012.9|4006.9|4012.7|4006.7|4012.9|4006.9|4012.7|4006.7|3
1734493470000|2024-12-18 03:44:30|||||||||7
1734493480000|2024-12-18 03:44:40|||||||||3
1734493490000|2024-12-18 03:44:50|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|2
1734493510000|2024-12-18 03:45:10|4013|4007|4013|4007|4013|4007|4013|4007|18
1734493530000|2024-12-18 03:45:30|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|1
1734493540000|2024-12-18 03:45:40|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|1
1734493550000|2024-12-18 03:45:50|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|5
1734493570000|2024-12-18 03:46:10|4012|4006|4012|4006|4012.2|4006.2|4012|4006|1
1734493580000|2024-12-18 03:46:20|||||||||1
1734493590000|2024-12-18 03:46:30|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012|4006|0
1734493620000|2024-12-18 03:47:00|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.4|4006.4|3
1734493630000|2024-12-18 03:47:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1734493640000|2024-12-18 03:47:20|4012.5|4006.5|4013|4007|4013|4007|4012.5|4006.5|11
1734493660000|2024-12-18 03:47:40|||||||||21
1734493720000|2024-12-18 03:48:40|4015|4009|4015.4|4009.4|4015.4|4009.4|4015|4009|5
1734493730000|2024-12-18 03:48:50|||||||||2
1734493740000|2024-12-18 03:49:00|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1734493750000|2024-12-18 03:49:10|4015.9|4009.9|4016|4010|4016|4010|4015.9|4009.9|11
1734493760000|2024-12-18 03:49:20|4015.9|4009.9|4016|4010|4016|4010|4015.9|4009.9|0
1734493790000|2024-12-18 03:49:50|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1734493820000|2024-12-18 03:50:20|4016.7|4010.7|4016.4|4010.4|4016.7|4010.7|4016.4|4010.4|1
1734493840000|2024-12-18 03:50:40|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1734493850000|2024-12-18 03:50:50|4016.4|4010.4|4016.1|4010.1|4016.4|4010.4|4016.1|4010.1|0
1734493860000|2024-12-18 03:51:00|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1734493920000|2024-12-18 03:52:00|4016.2|4010.2|4015.7|4009.7|4016.2|4010.2|4015.7|4009.7|0
1734493990000|2024-12-18 03:53:10|4014.4|4008.4|4014.1|4008.1|4014.9|4008.9|4014.1|4008.1|7
1734494010000|2024-12-18 03:53:30|4014.9|4008.9|4014.4|4008.4|4014.9|4008.9|4014.4|4008.4|101
1734494020000|2024-12-18 03:53:40|4014.9|4008.9|4014.7|4008.7|4014.9|4008.9|4014.7|4008.7|101
1734494030000|2024-12-18 03:53:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|101
1734494040000|2024-12-18 03:54:00|4011.4|4005.4|4011.9|4005.9|4012.1|4006.1|4011.4|4005.4|8
1734494050000|2024-12-18 03:54:10|4012.4|4006.4|4011.9|4005.9|4012.4|4006.4|4011.9|4005.9|0
1734494060000|2024-12-18 03:54:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1734494070000|2024-12-18 03:54:30|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|15
1734494080000|2024-12-18 03:54:40|4011.3|4005.3|4010.9|4004.9|4011.3|4005.3|4010.9|4004.9|0
1734494090000|2024-12-18 03:54:50|4010.1|4004.1|4009.4|4003.4|4010.1|4004.1|4009.1|4003.1|5
1734494100000|2024-12-18 03:55:00|4008.9|4002.9|4005.9|3999.9|4009.1|4003.1|4005.4|3999.4|10
1734494110000|2024-12-18 03:55:10|4006.1|4000.1|4006.6|4000.6|4006.6|4000.6|4006.1|4000.1|1
1734494120000|2024-12-18 03:55:20|4005.9|3999.9|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|12
1734494130000|2024-12-18 03:55:30|4003.4|3997.4|4003.1|3997.1|4003.6|3997.6|4003.1|3997.1|15
1734494140000|2024-12-18 03:55:40|4003.4|3997.4|4003.1|3997.1|4003.6|3997.6|4002.7|3996.7|12
1734494150000|2024-12-18 03:55:50|||||||||35
1734494160000|2024-12-18 03:56:00|4003.6|3997.6|4003.9|3997.9|4004.1|3998.1|4003.6|3997.6|3
1734494170000|2024-12-18 03:56:10|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|1
1734494180000|2024-12-18 03:56:20|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|0
1734494190000|2024-12-18 03:56:30|4004.7|3998.7|4005.1|3999.1|4005.1|3999.1|4004.7|3998.7|1
1734494200000|2024-12-18 03:56:40|4004.7|3998.7|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|4
1734494210000|2024-12-18 03:56:50|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.6|3998.6|0
1734494220000|2024-12-18 03:57:00|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.6|3998.6|0
1734494230000|2024-12-18 03:57:10|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1734494240000|2024-12-18 03:57:20|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.4|3998.4|2
1734494250000|2024-12-18 03:57:30|4004.7|3998.7|4004.6|3998.6|4004.7|3998.7|4004.6|3998.6|1
1734494290000|2024-12-18 03:58:10|||||||||10
1734494310000|2024-12-18 03:58:30|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1734494340000|2024-12-18 03:59:00|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|22
1734494350000|2024-12-18 03:59:10|||||||||24
1734494380000|2024-12-18 03:59:40|4004.7|3998.7|4003.9|3997.9|4004.7|3998.7|4003.4|3997.4|35
1734494390000|2024-12-18 03:59:50|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4
1734494400000|2024-12-18 04:00:00|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|0
1734494430000|2024-12-18 04:00:30|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|0
1734494440000|2024-12-18 04:00:40|||||||||6
1734494460000|2024-12-18 04:01:00|||||||||4
1734494470000|2024-12-18 04:01:10|4007.7|4001.7|4009.4|4003.4|4009.4|4003.4|4007.7|4001.7|10
1734494490000|2024-12-18 04:01:30|||||||||1
1734494500000|2024-12-18 04:01:40|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1734494510000|2024-12-18 04:01:50|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1734494520000|2024-12-18 04:02:00|||||||||1
1734494560000|2024-12-18 04:02:40|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|2
1734494570000|2024-12-18 04:02:50|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|6
1734494610000|2024-12-18 04:03:30|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1734494630000|2024-12-18 04:03:50|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1734494640000|2024-12-18 04:04:00|4010.1|4004.1|4010.1|4004.1|4010.4|4004.4|4010.1|4004.1|0
1734494660000|2024-12-18 04:04:20|4009.8|4003.8|4008.4|4002.4|4009.8|4003.8|4008.4|4002.4|3
1734494670000|2024-12-18 04:04:30|4008.6|4002.6|4008.9|4002.9|4008.9|4002.9|4008.6|4002.6|0
1734494680000|2024-12-18 04:04:40|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1734494690000|2024-12-18 04:04:50|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1734494700000|2024-12-18 04:05:00|4006.4|4000.4|4006.6|4000.6|4006.6|4000.6|4006.4|4000.4|11
1734494710000|2024-12-18 04:05:10|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1734494750000|2024-12-18 04:05:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1734494760000|2024-12-18 04:06:00|4006.3|4000.3|4006.9|4000.9|4006.9|4000.9|4006.3|4000.3|0
1734494770000|2024-12-18 04:06:10|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1734494780000|2024-12-18 04:06:20|4006.9|4000.9|4006.6|4000.6|4006.9|4000.9|4006.6|4000.6|0
1734494790000|2024-12-18 04:06:30|4007.1|4001.1|4006.4|4000.4|4007.1|4001.1|4006.4|4000.4|1
1734494800000|2024-12-18 04:06:40|4006.6|4000.6|4006.4|4000.4|4006.6|4000.6|4006.4|4000.4|0
1734494810000|2024-12-18 04:06:50|4006.6|4000.6|4006.9|4000.9|4006.9|4000.9|4006.6|4000.6|0
1734494830000|2024-12-18 04:07:10|4007.1|4001.1|4006.9|4000.9|4007.1|4001.1|4006.9|4000.9|0
1734494850000|2024-12-18 04:07:30|4007.1|4001.1|4007.4|4001.4|4007.4|4001.4|4007.1|4001.1|0
1734494860000|2024-12-18 04:07:40|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1734494880000|2024-12-18 04:08:00|4007.1|4001.1|4007.4|4001.4|4007.4|4001.4|4007.1|4001.1|0
1734494890000|2024-12-18 04:08:10|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1734494900000|2024-12-18 04:08:20|4006.8|4000.8|4007.1|4001.1|4007.1|4001.1|4006.8|4000.8|0
1734494910000|2024-12-18 04:08:30|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1734494920000|2024-12-18 04:08:40|4007.3|4001.3|4005.9|3999.9|4007.3|4001.3|4005.9|3999.9|2
1734494960000|2024-12-18 04:09:20|4005.6|3999.6|4004.4|3998.4|4005.6|3999.6|4004.4|3998.4|1
1734494980000|2024-12-18 04:09:40|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1734495000000|2024-12-18 04:10:00|4005|3999|4003.1|3997.1|4005|3999|4003.1|3997.1|22
1734495010000|2024-12-18 04:10:10|4003.5|3997.5|4003.1|3997.1|4003.5|3997.5|4003.1|3997.1|0
1734495050000|2024-12-18 04:10:50|||||||||1
1734495060000|2024-12-18 04:11:00|||||||||2
1734495080000|2024-12-18 04:11:20|||||||||4
1734495130000|2024-12-18 04:12:10|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1734495160000|2024-12-18 04:12:40|||||||||2
1734495170000|2024-12-18 04:12:50|4003.1|3997.1|4003.5|3997.5|4003.5|3997.5|4003.1|3997.1|2
1734495200000|2024-12-18 04:13:20|4002.8|3996.8|4003.1|3997.1|4003.1|3997.1|4002.8|3996.8|0
1734495270000|2024-12-18 04:14:30|4002|3996|4001.5|3995.5|4002|3996|4001.5|3995.5|13
1734495290000|2024-12-18 04:14:50|4000.8|3994.8|4000.5|3994.5|4000.8|3994.8|4000.5|3994.5|1
1734495300000|2024-12-18 04:15:00|4000|3994|4000|3994|4000|3994|3999.6|3993.6|7
1734495330000|2024-12-18 04:15:30|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|0
1734495340000|2024-12-18 04:15:40|3999.5|3993.5|3999.1|3993.1|3999.5|3993.5|3999.1|3993.1|1
1734495360000|2024-12-18 04:16:00|3999.5|3993.5|4000|3994|4000|3994|3999.5|3993.5|1
1734495370000|2024-12-18 04:16:10|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|16
1734495380000|2024-12-18 04:16:20|||||||||9
1734495410000|2024-12-18 04:16:50|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|40
1734495440000|2024-12-18 04:17:20|3999|3993|3998.6|3992.6|3999|3993|3998.6|3992.6|2
1734495450000|2024-12-18 04:17:30|3999|3993|3998.5|3992.5|3999|3993|3998.5|3992.5|1
1734495460000|2024-12-18 04:17:40|3999|3993|3999|3993|3999|3993|3999|3993|1
1734495470000|2024-12-18 04:17:50|3998.8|3992.8|3998.5|3992.5|3999|3993|3998.5|3992.5|0
1734495500000|2024-12-18 04:18:20|3998.1|3992.1|3997.5|3991.5|3998.1|3992.1|3997.5|3991.5|2
1734495510000|2024-12-18 04:18:30|||||||||2
1734495520000|2024-12-18 04:18:40|3997.8|3991.8|3998|3992|3998|3992|3997.8|3991.8|1
1734495530000|2024-12-18 04:18:50|3998.1|3992.1|3997.5|3991.5|3998.1|3992.1|3997.5|3991.5|1
1734495580000|2024-12-18 04:19:40|||||||||1
1734495620000|2024-12-18 04:20:20|3998.3|3992.3|3998|3992|3998.3|3992.3|3998|3992|5
1734495630000|2024-12-18 04:20:30|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1734495640000|2024-12-18 04:20:40|3998.8|3992.8|3999|3993|3999|3993|3998.5|3992.5|0
1734495650000|2024-12-18 04:20:50|3998.8|3992.8|3998.5|3992.5|3998.8|3992.8|3998.5|3992.5|0
1734495670000|2024-12-18 04:21:10|||||||||3
1734495680000|2024-12-18 04:21:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1734495700000|2024-12-18 04:21:40|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|1
1734495750000|2024-12-18 04:22:30|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1734495770000|2024-12-18 04:22:50|3997.8|3991.8|4000.3|3994.3|4000.3|3994.3|3997.8|3991.8|10
1734495780000|2024-12-18 04:23:00|3999.6|3993.6|3998.2|3992.2|3999.6|3993.6|3998.2|3992.2|10
1734495820000|2024-12-18 04:23:40|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1734495830000|2024-12-18 04:23:50|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1734495840000|2024-12-18 04:24:00|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1734495860000|2024-12-18 04:24:20|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1734495870000|2024-12-18 04:24:30|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1734495890000|2024-12-18 04:24:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.2|3992.2|1
1734495900000|2024-12-18 04:25:00|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1734495950000|2024-12-18 04:25:50|3999.3|3993.3|3999|3993|3999.3|3993.3|3998.8|3992.8|6
1734495960000|2024-12-18 04:26:00|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1734495970000|2024-12-18 04:26:10|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.3|3992.3|0
1734495980000|2024-12-18 04:26:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1734496010000|2024-12-18 04:26:50|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1734496070000|2024-12-18 04:27:50|3999.2|3993.2|3998.7|3992.7|3999.2|3993.2|3998.7|3992.7|0
1734496100000|2024-12-18 04:28:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1734496160000|2024-12-18 04:29:20|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1734496170000|2024-12-18 04:29:30|3998.3|3992.3|3998.7|3992.7|3998.7|3992.7|3998.3|3992.3|0
1734496200000|2024-12-18 04:30:00|3998.5|3992.5|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|4
1734496210000|2024-12-18 04:30:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1734496220000|2024-12-18 04:30:20|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1734496240000|2024-12-18 04:30:40|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|1
1734496280000|2024-12-18 04:31:20|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1734496290000|2024-12-18 04:31:30|3998.3|3992.3|3998.7|3992.7|3999|3993|3998.3|3992.3|1
1734496300000|2024-12-18 04:31:40|3998.8|3992.8|3999.2|3993.2|3999.2|3993.2|3998.8|3992.8|0
1734496340000|2024-12-18 04:32:20|3998.2|3992.2|3998.3|3992.3|3998.3|3992.3|3998.2|3992.2|3
1734496400000|2024-12-18 04:33:20|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1734496420000|2024-12-18 04:33:40|3998.3|3992.3|3998.2|3992.2|3998.3|3992.3|3998.2|3992.2|0
1734496440000|2024-12-18 04:34:00|||||||||2
1734496450000|2024-12-18 04:34:10|3997.5|3991.5|3998.5|3992.5|3998.5|3992.5|3997.2|3991.2|11
1734496460000|2024-12-18 04:34:20|3999.2|3993.2|3998.8|3992.8|3999.2|3993.2|3998.2|3992.2|39
1734496500000|2024-12-18 04:35:00|3999.2|3993.2|3998.7|3992.7|3999.2|3993.2|3998.3|3992.3|3
1734496530000|2024-12-18 04:35:30|3998.8|3992.8|3998.8|3992.8|3999.7|3993.7|3998.8|3992.8|1
1734496590000|2024-12-18 04:36:30|3999.2|3993.2|3998.8|3992.8|3999.2|3993.2|3998.8|3992.8|0
1734496620000|2024-12-18 04:37:00|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|0
1734496630000|2024-12-18 04:37:10|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1734496700000|2024-12-18 04:38:20|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|1
1734496710000|2024-12-18 04:38:30|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1734496720000|2024-12-18 04:38:40|3998.5|3992.5|3997.7|3991.7|3998.5|3992.5|3997.7|3991.7|2
1734496740000|2024-12-18 04:39:00|3997.8|3991.8|3998.2|3992.2|3998.2|3992.2|3997.8|3991.8|0
1734496810000|2024-12-18 04:40:10|||||||||1
1734496830000|2024-12-18 04:40:30|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|1
1734496840000|2024-12-18 04:40:40|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|2
1734496870000|2024-12-18 04:41:10|3997.3|3991.3|3997.8|3991.8|3998.2|3992.2|3997.3|3991.3|1
1734496880000|2024-12-18 04:41:20|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|1
1734496910000|2024-12-18 04:41:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|2
1734496950000|2024-12-18 04:42:30|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1734497020000|2024-12-18 04:43:40|3998|3992|3997.2|3991.2|3998|3992|3997.2|3991.2|2
1734497050000|2024-12-18 04:44:10|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|1
1734497060000|2024-12-18 04:44:20|3997.7|3991.7|3997.8|3991.8|3997.8|3991.8|3997.7|3991.7|0
1734497080000|2024-12-18 04:44:40|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|1
1734497140000|2024-12-18 04:45:40|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1734497240000|2024-12-18 04:47:20|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.8|3989.8|3
1734497250000|2024-12-18 04:47:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.3|3989.3|2
1734497260000|2024-12-18 04:47:40|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1734497270000|2024-12-18 04:47:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1734497340000|2024-12-18 04:49:00|3996|3990|3995.4|3989.4|3996.7|3990.7|3995.4|3989.4|1003
1734497350000|2024-12-18 04:49:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1734497390000|2024-12-18 04:49:50|3995.5|3989.5|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|0
1734497400000|2024-12-18 04:50:00|3995.7|3989.7|3995.4|3989.4|3995.7|3989.7|3995.4|3989.4|0
1734497410000|2024-12-18 04:50:10|3995|3989|3995.4|3989.4|3995.4|3989.4|3995|3989|11
1734497420000|2024-12-18 04:50:20|3995|3989|3993.4|3987.4|3995|3989|3993.2|3987.2|506
1734497430000|2024-12-18 04:50:30|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1734497440000|2024-12-18 04:50:40|3993.9|3987.9|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|1
1734497450000|2024-12-18 04:50:50|3994.2|3988.2|3994.2|3988.2|3994.7|3988.7|3993.9|3987.9|209
1734497460000|2024-12-18 04:51:00|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|1
1734497470000|2024-12-18 04:51:10|3994.6|3988.6|3994.7|3988.7|3994.7|3988.7|3994.6|3988.6|0
1734497480000|2024-12-18 04:51:20|3994.6|3988.6|3994.7|3988.7|3994.7|3988.7|3994.6|3988.6|0
1734497520000|2024-12-18 04:52:00|3994.6|3988.6|3994.7|3988.7|3994.7|3988.7|3994.6|3988.6|0
1734497530000|2024-12-18 04:52:10|3994.2|3988.2|3994.4|3988.4|3994.4|3988.4|3994.2|3988.2|0
1734497540000|2024-12-18 04:52:20|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1734497560000|2024-12-18 04:52:40|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1734497570000|2024-12-18 04:52:50|3994.7|3988.7|3994.9|3988.9|3994.9|3988.9|3994.2|3988.2|0
1734497580000|2024-12-18 04:53:00|||||||||1
1734497590000|2024-12-18 04:53:10|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|1
1734497600000|2024-12-18 04:53:20|3994.4|3988.4|3994.2|3988.2|3994.4|3988.4|3994.2|3988.2|0
1734497610000|2024-12-18 04:53:30|||||||||1
1734497630000|2024-12-18 04:53:50|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1734497640000|2024-12-18 04:54:00|3994.7|3988.7|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|1
1734497800000|2024-12-18 04:56:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1734497810000|2024-12-18 04:56:50|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1734497820000|2024-12-18 04:57:00|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1734497830000|2024-12-18 04:57:10|3994.2|3988.2|3994.1|3988.1|3994.2|3988.2|3994.1|3988.1|0
1734497840000|2024-12-18 04:57:20|3993.7|3987.7|3993.2|3987.2|3993.7|3987.7|3993.2|3987.2|0
1734497850000|2024-12-18 04:57:30|3993.6|3987.6|3993.7|3987.7|3993.7|3987.7|3993.6|3987.6|0
1734497880000|2024-12-18 04:58:00|3993.4|3987.4|3993.7|3987.7|3993.7|3987.7|3993.4|3987.4|1
1734497930000|2024-12-18 04:58:50|3993.4|3987.4|3993.7|3987.7|3993.7|3987.7|3993.4|3987.4|2
1734497940000|2024-12-18 04:59:00|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1734497950000|2024-12-18 04:59:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1734497960000|2024-12-18 04:59:20|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1734497980000|2024-12-18 04:59:40|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1734498000000|2024-12-18 05:00:00|3993.1|3987.1|3993.7|3987.7|3993.7|3987.7|3993.1|3987.1|7
1734498010000|2024-12-18 05:00:10|3993.9|3987.9|3994.2|3988.2|3994.2|3988.2|3993.9|3987.9|0
1734498020000|2024-12-18 05:00:20|||||||||1
1734498040000|2024-12-18 05:00:40|3993.9|3987.9|3994.2|3988.2|3994.2|3988.2|3993.9|3987.9|5
1734498070000|2024-12-18 05:01:10|3993.9|3987.9|3993.6|3987.6|3993.9|3987.9|3993.6|3987.6|2
1734498080000|2024-12-18 05:01:20|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1734498090000|2024-12-18 05:01:30|3993.2|3987.2|3993.9|3987.9|3993.9|3987.9|3993.2|3987.2|1
1734498120000|2024-12-18 05:02:00|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|5
1734498140000|2024-12-18 05:02:20|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|1
1734498150000|2024-12-18 05:02:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1734498170000|2024-12-18 05:02:50|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|4
1734498180000|2024-12-18 05:03:00|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1734498200000|2024-12-18 05:03:20|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1734498250000|2024-12-18 05:04:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1734498270000|2024-12-18 05:04:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|6
1734498280000|2024-12-18 05:04:40|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|1
1734498300000|2024-12-18 05:05:00|||||||||1
1734498330000|2024-12-18 05:05:30|||||||||1
1734498360000|2024-12-18 05:06:00|||||||||1
1734498370000|2024-12-18 05:06:10|||||||||1
1734498380000|2024-12-18 05:06:20|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3
1734498390000|2024-12-18 05:06:30|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3991.6|3985.6|0
1734498400000|2024-12-18 05:06:40|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1734498410000|2024-12-18 05:06:50|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1734498420000|2024-12-18 05:07:00|3991.7|3985.7|3992.1|3986.1|3992.1|3986.1|3991.6|3985.6|4
1734498430000|2024-12-18 05:07:10|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1734498450000|2024-12-18 05:07:30|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1734498460000|2024-12-18 05:07:40|||||||||5
1734498510000|2024-12-18 05:08:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1734498540000|2024-12-18 05:09:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1734498550000|2024-12-18 05:09:10|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|3
1734498560000|2024-12-18 05:09:20|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1734498570000|2024-12-18 05:09:30|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1734498590000|2024-12-18 05:09:50|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1734498600000|2024-12-18 05:10:00|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|2
1734498610000|2024-12-18 05:10:10|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|3
1734498620000|2024-12-18 05:10:20|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|0
1734498630000|2024-12-18 05:10:30|3992.2|3986.2|3991.6|3985.6|3992.2|3986.2|3991.6|3985.6|4
1734498650000|2024-12-18 05:10:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|2
1734498670000|2024-12-18 05:11:10|||||||||1
1734498680000|2024-12-18 05:11:20|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|5
1734498700000|2024-12-18 05:11:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1734498720000|2024-12-18 05:12:00|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1734498730000|2024-12-18 05:12:10|||||||||30
1734498740000|2024-12-18 05:12:20|||||||||10
1734498750000|2024-12-18 05:12:30|3992.9|3986.9|3993.6|3987.6|3994.6|3988.6|3992.9|3986.9|4
1734498760000|2024-12-18 05:12:40|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1734498770000|2024-12-18 05:12:50|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1734498790000|2024-12-18 05:13:10|3992.7|3986.7|3992.7|3986.7|3993.1|3987.1|3992.6|3986.6|1
1734498800000|2024-12-18 05:13:20|||||||||1
1734498860000|2024-12-18 05:14:20|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|1
1734498890000|2024-12-18 05:14:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|1
1734498900000|2024-12-18 05:15:00|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.6|3986.6|0
1734498910000|2024-12-18 05:15:10|3992.6|3986.6|3992.7|3986.7|3992.7|3986.7|3992.6|3986.6|0
1734498920000|2024-12-18 05:15:20|3992.6|3986.6|3992.6|3986.6|3992.7|3986.7|3992.2|3986.2|0
1734498930000|2024-12-18 05:15:30|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.4|3986.4|0
1734498950000|2024-12-18 05:15:50|3992.9|3986.9|3992.6|3986.6|3992.9|3986.9|3992.2|3986.2|1
1734498970000|2024-12-18 05:16:10|3992.2|3986.2|3991.6|3985.6|3992.7|3986.7|3991.6|3985.6|52
1734498990000|2024-12-18 05:16:30|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|8
1734499040000|2024-12-18 05:17:20|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|2
1734499050000|2024-12-18 05:17:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|5
1734499060000|2024-12-18 05:17:40|3992.6|3986.6|3992.2|3986.2|3992.7|3986.7|3992.2|3986.2|0
1734499070000|2024-12-18 05:17:50|3992.6|3986.6|3992.7|3986.7|3992.7|3986.7|3992.6|3986.6|0
1734499080000|2024-12-18 05:18:00|3992.6|3986.6|3992.7|3986.7|3992.7|3986.7|3992.6|3986.6|0
1734499090000|2024-12-18 05:18:10|3992.6|3986.6|3992.7|3986.7|3992.7|3986.7|3992.6|3986.6|1
1734499100000|2024-12-18 05:18:20|3991.9|3985.9|3992.2|3986.2|3992.2|3986.2|3991.9|3985.9|5
1734499110000|2024-12-18 05:18:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1734499120000|2024-12-18 05:18:40|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1734499130000|2024-12-18 05:18:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1734499140000|2024-12-18 05:19:00|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1734499150000|2024-12-18 05:19:10|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1734499160000|2024-12-18 05:19:20|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1734499170000|2024-12-18 05:19:30|3992.6|3986.6|3992.6|3986.6|3992.7|3986.7|3992.6|3986.6|0
1734499180000|2024-12-18 05:19:40|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1734499190000|2024-12-18 05:19:50|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1734499210000|2024-12-18 05:20:10|||||||||2
1734499310000|2024-12-18 05:21:50|3993.6|3987.6|3994.2|3988.2|3994.2|3988.2|3993.6|3987.6|2
1734499320000|2024-12-18 05:22:00|3994.6|3988.6|3999.9|3993.9|3999.9|3993.9|3994.6|3988.6|27
1734499340000|2024-12-18 05:22:20|3999.7|3993.7|3999.4|3993.4|3999.7|3993.7|3999.4|3993.4|1
1734499350000|2024-12-18 05:22:30|3999.2|3993.2|3999.4|3993.4|3999.7|3993.7|3999.2|3993.2|0
1734499360000|2024-12-18 05:22:40|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3999.2|3993.2|0
1734499370000|2024-12-18 05:22:50|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1734499380000|2024-12-18 05:23:00|3998.2|3992.2|3997.1|3991.1|3998.2|3992.2|3996.7|3990.7|3
1734499390000|2024-12-18 05:23:10|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1734499400000|2024-12-18 05:23:20|||||||||1
1734499410000|2024-12-18 05:23:30|3996.9|3990.9|3999.4|3993.4|3999.4|3993.4|3996.9|3990.9|6
1734499420000|2024-12-18 05:23:40|3999.7|3993.7|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|2
1734499430000|2024-12-18 05:23:50|3999.9|3993.9|4000.2|3994.2|4000.2|3994.2|3999.4|3993.4|1
1734499440000|2024-12-18 05:24:00|4000.1|3994.1|4000.2|3994.2|4000.2|3994.2|4000.1|3994.1|1
1734499460000|2024-12-18 05:24:20|4000.1|3994.1|4002.1|3996.1|4002.1|3996.1|4000.1|3994.1|3
1734499470000|2024-12-18 05:24:30|4002.2|3996.2|4002.7|3996.7|4002.7|3996.7|4002.2|3996.2|0
1734499480000|2024-12-18 05:24:40|4002.9|3996.9|4002.7|3996.7|4002.9|3996.9|4002.7|3996.7|1
1734499490000|2024-12-18 05:24:50|4002.4|3996.4|4002.4|3996.4|4002.7|3996.7|4002.4|3996.4|0
1734499500000|2024-12-18 05:25:00|4002.6|3996.6|4002.4|3996.4|4002.7|3996.7|4002.4|3996.4|3
1734499510000|2024-12-18 05:25:10|4002.9|3996.9|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|1
1734499520000|2024-12-18 05:25:20|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|2
1734499540000|2024-12-18 05:25:40|4002.6|3996.6|4002.7|3996.7|4003.4|3997.4|4001.9|3995.9|15
1734499550000|2024-12-18 05:25:50|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1734499600000|2024-12-18 05:26:40|4002.2|3996.2|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|1
1734499630000|2024-12-18 05:27:10|4001.4|3995.4|4001.2|3995.2|4001.4|3995.4|4001.2|3995.2|0
1734499650000|2024-12-18 05:27:30|4000.7|3994.7|4000.4|3994.4|4000.7|3994.7|4000.4|3994.4|1
1734499660000|2024-12-18 05:27:40|3999.9|3993.9|4000.2|3994.2|4000.2|3994.2|3999.9|3993.9|0
1734499690000|2024-12-18 05:28:10|4000.6|3994.6|4000.2|3994.2|4000.6|3994.6|4000.2|3994.2|0
1734499730000|2024-12-18 05:28:50|3999.9|3993.9|3999.6|3993.6|4000.1|3994.1|3998.1|3992.1|3
1734499740000|2024-12-18 05:29:00|3999.9|3993.9|4001.1|3995.1|4001.1|3995.1|3999.9|3993.9|2
1734499750000|2024-12-18 05:29:10|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|1
1734499760000|2024-12-18 05:29:20|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1734499770000|2024-12-18 05:29:30|4000.2|3994.2|3999.4|3993.4|4000.2|3994.2|3999.4|3993.4|1
1734499790000|2024-12-18 05:29:50|3999.7|3993.7|3999.1|3993.1|4000.6|3994.6|3999.1|3993.1|3
1734499800000|2024-12-18 05:30:00|3998.6|3992.6|4001.7|3995.7|4001.7|3995.7|3997.7|3991.7|3
1734499810000|2024-12-18 05:30:10|4001.9|3995.9|4001.7|3995.7|4001.9|3995.9|4001.2|3995.2|2
1734499820000|2024-12-18 05:30:20|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.2|3995.2|2
1734499830000|2024-12-18 05:30:30|4001.2|3995.2|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|0
1734499840000|2024-12-18 05:30:40|4001.3|3995.3|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|1
1734499850000|2024-12-18 05:30:50|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|0
1734499860000|2024-12-18 05:31:00|4000.9|3994.9|3999.1|3993.1|4000.9|3994.9|3999.1|3993.1|1
1734499900000|2024-12-18 05:31:40|3999.4|3993.4|3999.3|3993.3|3999.6|3993.6|3999.3|3993.3|1
1734499910000|2024-12-18 05:31:50|3999.6|3993.6|3999.3|3993.3|3999.6|3993.6|3999.3|3993.3|0
1734499920000|2024-12-18 05:32:00|3999.6|3993.6|3999.3|3993.3|3999.6|3993.6|3999.3|3993.3|0
1734499960000|2024-12-18 05:32:40|3999.6|3993.6|3999.3|3993.3|3999.6|3993.6|3999.3|3993.3|0
1734499980000|2024-12-18 05:33:00|3999.4|3993.4|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|1
1734499990000|2024-12-18 05:33:10|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1734500000000|2024-12-18 05:33:20|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|1
1734500010000|2024-12-18 05:33:30|3997.1|3991.1|4000.4|3994.4|4000.8|3994.8|3997.1|3991.1|7
1734500020000|2024-12-18 05:33:40|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|0
1734500030000|2024-12-18 05:33:50|3999.6|3993.6|3999.8|3993.8|3999.8|3993.8|3999.6|3993.6|0
1734500070000|2024-12-18 05:34:30|4000.4|3994.4|3999.6|3993.6|4000.4|3994.4|3999.6|3993.6|0
1734500080000|2024-12-18 05:34:40|4000.8|3994.8|4001.1|3995.1|4001.1|3995.1|4000.8|3994.8|2
1734500090000|2024-12-18 05:34:50|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1734500100000|2024-12-18 05:35:00|4001.1|3995.1|4000.8|3994.8|4001.1|3995.1|4000.8|3994.8|0
1734500110000|2024-12-18 05:35:10|4000.6|3994.6|4001.1|3995.1|4001.1|3995.1|4000.6|3994.6|0
1734500120000|2024-12-18 05:35:20|4000.8|3994.8|4000.1|3994.1|4000.8|3994.8|4000.1|3994.1|2
1734500140000|2024-12-18 05:35:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1734500150000|2024-12-18 05:35:50|4000.1|3994.1|3999.6|3993.6|4000.1|3994.1|3999.6|3993.6|0
1734500180000|2024-12-18 05:36:20|3999.8|3993.8|4000.4|3994.4|4000.4|3994.4|3999.8|3993.8|1
1734500190000|2024-12-18 05:36:30|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4000.6|3994.6|0
1734500200000|2024-12-18 05:36:40|4000.9|3994.9|4000.1|3994.1|4001.1|3995.1|4000.1|3994.1|0
1734500230000|2024-12-18 05:37:10|4000|3994|3998.6|3992.6|4000|3994|3998.6|3992.6|1
1734500240000|2024-12-18 05:37:20|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|2
1734500260000|2024-12-18 05:37:40|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1734500280000|2024-12-18 05:38:00|3997.3|3991.3|3997.1|3991.1|3997.3|3991.3|3997.1|3991.1|0
1734500290000|2024-12-18 05:38:10|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1734500300000|2024-12-18 05:38:20|3997.1|3991.1|3996.8|3990.8|3997.1|3991.1|3996.8|3990.8|2
1734500310000|2024-12-18 05:38:30|3996.6|3990.6|3996.8|3990.8|3996.8|3990.8|3996.6|3990.6|0
1734500320000|2024-12-18 05:38:40|3996.1|3990.1|3996.1|3990.1|3996.3|3990.3|3996.1|3990.1|0
1734500330000|2024-12-18 05:38:50|3995.8|3989.8|3995.1|3989.1|3995.8|3989.8|3995.1|3989.1|0
1734500340000|2024-12-18 05:39:00|3994.8|3988.8|3994.4|3988.4|3994.8|3988.8|3994.3|3988.3|0
1734500360000|2024-12-18 05:39:20|3994.3|3988.3|3994.1|3988.1|3994.3|3988.3|3994.1|3988.1|0
1734500370000|2024-12-18 05:39:30|3994.3|3988.3|3994.6|3988.6|3994.6|3988.6|3994.3|3988.3|0
1734500380000|2024-12-18 05:39:40|3994.3|3988.3|3994.1|3988.1|3994.3|3988.3|3994.1|3988.1|0
1734500390000|2024-12-18 05:39:50|3994.3|3988.3|3994.1|3988.1|3994.3|3988.3|3994.1|3988.1|0
1734500400000|2024-12-18 05:40:00|3994.3|3988.3|3994.3|3988.3|3994.6|3988.6|3994.1|3988.1|0
1734500410000|2024-12-18 05:40:10|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1734500420000|2024-12-18 05:40:20|3994.3|3988.3|3994.3|3988.3|3994.6|3988.6|3994.3|3988.3|0
1734500430000|2024-12-18 05:40:30|3994.6|3988.6|3994.3|3988.3|3994.6|3988.6|3994.3|3988.3|0
1734500450000|2024-12-18 05:40:50|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1734500470000|2024-12-18 05:41:10|3994.3|3988.3|3994.3|3988.3|3994.6|3988.6|3994.3|3988.3|2
1734500480000|2024-12-18 05:41:20|3994.6|3988.6|3993.8|3987.8|3994.6|3988.6|3993.8|3987.8|0
1734500490000|2024-12-18 05:41:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|10
1734500510000|2024-12-18 05:41:50|3994.1|3988.1|3993.1|3987.1|3994.1|3988.1|3993.1|3987.1|1
1734500520000|2024-12-18 05:42:00|3993.8|3987.8|3993.1|3987.1|3993.8|3987.8|3993.1|3987.1|0
1734500530000|2024-12-18 05:42:10|3994.3|3988.3|3994.1|3988.1|3994.3|3988.3|3993.8|3987.8|1
1734500540000|2024-12-18 05:42:20|3994.3|3988.3|3994.1|3988.1|3994.3|3988.3|3993.8|3987.8|0
1734500550000|2024-12-18 05:42:30|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|0
1734500560000|2024-12-18 05:42:40|3994.6|3988.6|3994.3|3988.3|3994.6|3988.6|3994.3|3988.3|0
1734500570000|2024-12-18 05:42:50|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|1
1734500580000|2024-12-18 05:43:00|3993.9|3987.9|3993.8|3987.8|3994.1|3988.1|3993.3|3987.3|1
1734500600000|2024-12-18 05:43:20|3993.4|3987.4|3993.8|3987.8|3993.8|3987.8|3993.4|3987.4|1
1734500610000|2024-12-18 05:43:30|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|0
1734500620000|2024-12-18 05:43:40|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|0
1734500630000|2024-12-18 05:43:50|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|0
1734500650000|2024-12-18 05:44:10|3993.3|3987.3|3993.1|3987.1|3993.4|3987.4|3993.1|3987.1|0
1734500660000|2024-12-18 05:44:20|3993.3|3987.3|3993.1|3987.1|3993.3|3987.3|3993.1|3987.1|0
1734500680000|2024-12-18 05:44:40|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.1|3987.1|0
1734500690000|2024-12-18 05:44:50|3993.1|3987.1|3993.3|3987.3|3993.6|3987.6|3993.1|3987.1|0
1734500700000|2024-12-18 05:45:00|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1734500710000|2024-12-18 05:45:10|3993.3|3987.3|3993.3|3987.3|3993.6|3987.6|3993.1|3987.1|0
1734500720000|2024-12-18 05:45:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|1
1734500730000|2024-12-18 05:45:30|3994.6|3988.6|3994.3|3988.3|3994.6|3988.6|3994.3|3988.3|0
1734500740000|2024-12-18 05:45:40|3994.1|3988.1|3993.8|3987.8|3994.1|3988.1|3993.4|3987.4|0
1734500750000|2024-12-18 05:45:50|3993.9|3987.9|3993.4|3987.4|3994.3|3988.3|3993.4|3987.4|0
1734500760000|2024-12-18 05:46:00|3993.3|3987.3|3993.1|3987.1|3993.3|3987.3|3993.1|3987.1|0
1734500770000|2024-12-18 05:46:10|3993.3|3987.3|3993.1|3987.1|3993.3|3987.3|3993.1|3987.1|0
1734500780000|2024-12-18 05:46:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.1|3987.1|0
1734500800000|2024-12-18 05:46:40|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|1
1734500810000|2024-12-18 05:46:50|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|0
1734500820000|2024-12-18 05:47:00|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|0
1734500830000|2024-12-18 05:47:10|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|1
1734500840000|2024-12-18 05:47:20|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|0
1734500860000|2024-12-18 05:47:40|3993.4|3987.4|3993.8|3987.8|3993.8|3987.8|3993.4|3987.4|0
1734500870000|2024-12-18 05:47:50|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3992.8|3986.8|0
1734500890000|2024-12-18 05:48:10|3993.6|3987.6|3993.1|3987.1|3993.8|3987.8|3993.1|3987.1|1
1734500900000|2024-12-18 05:48:20|3993.3|3987.3|3993.1|3987.1|3993.3|3987.3|3993.1|3987.1|0
1734500910000|2024-12-18 05:48:30|3992.8|3986.8|3993.1|3987.1|3993.1|3987.1|3992.8|3986.8|0
1734500920000|2024-12-18 05:48:40|3993.3|3987.3|3993.1|3987.1|3993.3|3987.3|3993.1|3987.1|0
1734500940000|2024-12-18 05:49:00|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|0
1734500950000|2024-12-18 05:49:10|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.1|3987.1|1
1734500960000|2024-12-18 05:49:20|3993.4|3987.4|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|1
1734500970000|2024-12-18 05:49:30|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1734501020000|2024-12-18 05:50:20|3993.6|3987.6|3994.3|3988.3|3994.3|3988.3|3993.6|3987.6|1
1734501030000|2024-12-18 05:50:30|3994.4|3988.4|3994.5|3988.5|3994.8|3988.8|3994.4|3988.4|0
1734501040000|2024-12-18 05:50:40|3994.1|3988.1|3996.8|3990.8|3997.3|3991.3|3994.1|3988.1|24
1734501050000|2024-12-18 05:50:50|3996.4|3990.4|3997.4|3991.4|3997.4|3991.4|3995.8|3989.8|15
1734501060000|2024-12-18 05:51:00|3997.6|3991.6|3999.4|3993.4|3999.4|3993.4|3997.6|3991.6|3
1734501080000|2024-12-18 05:51:20|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1734501090000|2024-12-18 05:51:30|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|1
1734501100000|2024-12-18 05:51:40|3999.8|3993.8|3999.1|3993.1|3999.9|3993.9|3998.8|3992.8|3
1734501110000|2024-12-18 05:51:50|3999.3|3993.3|3999.8|3993.8|3999.8|3993.8|3999.3|3993.3|1
1734501120000|2024-12-18 05:52:00|3999.4|3993.4|3999.1|3993.1|3999.4|3993.4|3999.1|3993.1|0
1734501130000|2024-12-18 05:52:10|3999.4|3993.4|3999.3|3993.3|3999.4|3993.4|3999.3|3993.3|2
1734501140000|2024-12-18 05:52:20|3999.4|3993.4|4002.3|3996.3|4002.3|3996.3|3999.4|3993.4|2
1734501150000|2024-12-18 05:52:30|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1734501200000|2024-12-18 05:53:20|4002.3|3996.3|4001.9|3995.9|4002.3|3996.3|4001.8|3995.8|0
1734501210000|2024-12-18 05:53:30|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|2
1734501220000|2024-12-18 05:53:40|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.3|3997.3|0
1734501230000|2024-12-18 05:53:50|4003.3|3997.3|4003.3|3997.3|4003.6|3997.6|4003.3|3997.3|0
1734501240000|2024-12-18 05:54:00|4002.3|3996.3|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|3
1734501270000|2024-12-18 05:54:30|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|1
1734501280000|2024-12-18 05:54:40|4002.6|3996.6|4003.1|3997.1|4003.1|3997.1|4002.6|3996.6|0
1734501290000|2024-12-18 05:54:50|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|1
1734501300000|2024-12-18 05:55:00|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|2
1734501310000|2024-12-18 05:55:10|4004.3|3998.3|4003.4|3997.4|4004.3|3998.3|4003.4|3997.4|0
1734501320000|2024-12-18 05:55:20|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|0
1734501330000|2024-12-18 05:55:30|4003.4|3997.4|4003.4|3997.4|4003.8|3997.8|4003.4|3997.4|0
1734501340000|2024-12-18 05:55:40|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4002.9|3996.9|0
1734501350000|2024-12-18 05:55:50|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.4|3996.4|3
1734501360000|2024-12-18 05:56:00|4002.8|3996.8|4002.9|3996.9|4002.9|3996.9|4002.6|3996.6|4
1734501380000|2024-12-18 05:56:20|4002.6|3996.6|4002.9|3996.9|4002.9|3996.9|4002.6|3996.6|2
1734501390000|2024-12-18 05:56:30|4002.6|3996.6|4002.9|3996.9|4002.9|3996.9|4002.6|3996.6|2
1734501410000|2024-12-18 05:56:50|4002.6|3996.6|4002.9|3996.9|4002.9|3996.9|4002.6|3996.6|1
1734501420000|2024-12-18 05:57:00|4002.3|3996.3|4002.9|3996.9|4002.9|3996.9|4001.9|3995.9|3
1734501430000|2024-12-18 05:57:10|4002.1|3996.1|4002.2|3996.2|4002.2|3996.2|4002.1|3996.1|10
1734501440000|2024-12-18 05:57:20|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.6|3996.6|3
1734501450000|2024-12-18 05:57:30|||||||||1
1734501460000|2024-12-18 05:57:40|4005.3|3999.3|4004.4|3998.4|4005.3|3999.3|4004.4|3998.4|4
1734501480000|2024-12-18 05:58:00|4004.3|3998.3|4003.8|3997.8|4004.4|3998.4|4003.8|3997.8|1
1734501490000|2024-12-18 05:58:10|4003.9|3997.9|4005.1|3999.1|4005.1|3999.1|4003.8|3997.8|2
1734501500000|2024-12-18 05:58:20|4004.8|3998.8|4005.8|3999.8|4005.8|3999.8|4004.8|3998.8|1
1734501510000|2024-12-18 05:58:30|4006.1|4000.1|4005.8|3999.8|4006.6|4000.6|4005.8|3999.8|0
1734501520000|2024-12-18 05:58:40|4006.1|4000.1|4005.4|3999.4|4006.1|4000.1|4005.4|3999.4|0
1734501530000|2024-12-18 05:58:50|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.4|3999.4|1
1734501540000|2024-12-18 05:59:00|4005.4|3999.4|4004.3|3998.3|4005.4|3999.4|4003.8|3997.8|2
1734501550000|2024-12-18 05:59:10|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|0
1734501560000|2024-12-18 05:59:20|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.4|3997.4|0
1734501580000|2024-12-18 05:59:40|4003.4|3997.4|4003.8|3997.8|4003.8|3997.8|4003.4|3997.4|0
1734501590000|2024-12-18 05:59:50|4003.4|3997.4|4003.8|3997.8|4003.8|3997.8|4003.3|3997.3|1
1734501600000|2024-12-18 06:00:00|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|1
1734501610000|2024-12-18 06:00:10|4003.8|3997.8|4003.4|3997.4|4003.8|3997.8|4003.4|3997.4|0
1734501620000|2024-12-18 06:00:20|4003.8|3997.8|4005.4|3999.4|4005.4|3999.4|4003.8|3997.8|2
1734501630000|2024-12-18 06:00:30|4004.9|3998.9|4005.4|3999.4|4005.4|3999.4|4004.9|3998.9|2
1734501650000|2024-12-18 06:00:50|4005.3|3999.3|4005.4|3999.4|4005.4|3999.4|4005.3|3999.3|1
1734501660000|2024-12-18 06:01:00|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|2
1734501670000|2024-12-18 06:01:10|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|0
1734501680000|2024-12-18 06:01:20|4004.4|3998.4|4004.3|3998.3|4004.4|3998.4|4004.3|3998.3|3
1734501700000|2024-12-18 06:01:40|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|2
1734501710000|2024-12-18 06:01:50|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|1
1734501720000|2024-12-18 06:02:00|4003.8|3997.8|4003.9|3997.9|4003.9|3997.9|4003.8|3997.8|0
1734501730000|2024-12-18 06:02:10|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|102
1734501740000|2024-12-18 06:02:20|4005.6|3999.6|4006.9|4000.9|4006.9|4000.9|4005.6|3999.6|2
1734501750000|2024-12-18 06:02:30|4006.6|4000.6|4006.4|4000.4|4006.6|4000.6|4006.4|4000.4|0
1734501770000|2024-12-18 06:02:50|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1734501780000|2024-12-18 06:03:00|4006|4000|4006.4|4000.4|4007.1|4001.1|4006|4000|102
1734501790000|2024-12-18 06:03:10|4006.6|4000.6|4006.6|4000.6|4006.7|4000.7|4006.6|4000.6|0
1734501800000|2024-12-18 06:03:20|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.6|3999.6|1
1734501810000|2024-12-18 06:03:30|4005.6|3999.6|4005.9|3999.9|4006.1|4000.1|4005.6|3999.6|0
1734501820000|2024-12-18 06:03:40|||||||||1
1734501830000|2024-12-18 06:03:50|4005.8|3999.8|4004.9|3998.9|4005.8|3999.8|4004.9|3998.9|0
1734501840000|2024-12-18 06:04:00|4005.1|3999.1|4004.9|3998.9|4005.1|3999.1|4004.9|3998.9|0
1734501860000|2024-12-18 06:04:20|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1734501870000|2024-12-18 06:04:30|4005.1|3999.1|4004.9|3998.9|4005.1|3999.1|4004.9|3998.9|0
1734501880000|2024-12-18 06:04:40|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4004.7|3998.7|0
1734501900000|2024-12-18 06:05:00|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1734501910000|2024-12-18 06:05:10|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|0
1734501920000|2024-12-18 06:05:20|4004.9|3998.9|4002.4|3996.4|4004.9|3998.9|4002.4|3996.4|2
1734501950000|2024-12-18 06:05:50|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|2
1734501960000|2024-12-18 06:06:00|4003.4|3997.4|4004.4|3998.4|4004.4|3998.4|4003.4|3997.4|0
1734501990000|2024-12-18 06:06:30|4004.6|3998.6|4005.4|3999.4|4005.4|3999.4|4004.6|3998.6|1
1734502000000|2024-12-18 06:06:40|4005.6|3999.6|4006.4|4000.4|4006.4|4000.4|4005.6|3999.6|0
1734502010000|2024-12-18 06:06:50|4006.1|4000.1|4006.1|4000.1|4006.4|4000.4|4006.1|4000.1|0
1734502020000|2024-12-18 06:07:00|4005.9|3999.9|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|0
1734502030000|2024-12-18 06:07:10|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|0
1734502040000|2024-12-18 06:07:20|4004.9|3998.9|4005.9|3999.9|4006.1|4000.1|4004.9|3998.9|1
1734502050000|2024-12-18 06:07:30|4005.6|3999.6|4005.4|3999.4|4005.6|3999.6|4005.4|3999.4|0
1734502060000|2024-12-18 06:07:40|4004.7|3998.7|4004.6|3998.6|4004.7|3998.7|4004.6|3998.6|0
1734502130000|2024-12-18 06:08:50|4004.9|3998.9|4004.6|3998.6|4004.9|3998.9|4004.4|3998.4|1
1734502150000|2024-12-18 06:09:10|4004.4|3998.4|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|0
1734502160000|2024-12-18 06:09:20|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.6|3998.6|0
1734502170000|2024-12-18 06:09:30|4004.6|3998.6|4001.4|3995.4|4004.6|3998.6|4001.4|3995.4|1
1734502180000|2024-12-18 06:09:40|4001.6|3995.6|4001.6|3995.6|4002.1|3996.1|4001.6|3995.6|3
1734502190000|2024-12-18 06:09:50|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|2
1734502220000|2024-12-18 06:10:20|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|0
1734502230000|2024-12-18 06:10:30|4002.7|3996.7|4003.6|3997.6|4004.1|3998.1|4002.7|3996.7|1
1734502240000|2024-12-18 06:10:40|4003.7|3997.7|4003.6|3997.6|4003.7|3997.7|4003.2|3997.2|0
1734502250000|2024-12-18 06:10:50|4003.2|3997.2|4003.7|3997.7|4003.7|3997.7|4003.2|3997.2|1
1734502260000|2024-12-18 06:11:00|4003.6|3997.6|4003.6|3997.6|4003.7|3997.7|4003.6|3997.6|0
1734502270000|2024-12-18 06:11:10|4003.7|3997.7|4002.7|3996.7|4003.7|3997.7|4002.7|3996.7|1
1734502280000|2024-12-18 06:11:20|4002.2|3996.2|4001.6|3995.6|4002.2|3996.2|4001.6|3995.6|2
1734502290000|2024-12-18 06:11:30|4001.4|3995.4|4000.2|3994.2|4001.4|3995.4|4000.1|3994.1|0
1734502310000|2024-12-18 06:11:50|4001.4|3995.4|4001.6|3995.6|4001.7|3995.7|4000.7|3994.7|1
1734502320000|2024-12-18 06:12:00|4001.1|3995.1|4000.7|3994.7|4001.1|3995.1|4000.7|3994.7|0
1734502330000|2024-12-18 06:12:10|4001.1|3995.1|4000.7|3994.7|4001.1|3995.1|4000.7|3994.7|0
1734502340000|2024-12-18 06:12:20|4001.1|3995.1|4000.7|3994.7|4001.1|3995.1|4000.7|3994.7|0
1734502350000|2024-12-18 06:12:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1734502360000|2024-12-18 06:12:40|4001.1|3995.1|4001.2|3995.2|4001.2|3995.2|4001.1|3995.1|0
1734502370000|2024-12-18 06:12:50|4001.1|3995.1|4001.2|3995.2|4001.2|3995.2|4001.1|3995.1|0
1734502380000|2024-12-18 06:13:00|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|0
1734502390000|2024-12-18 06:13:10|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|0
1734502410000|2024-12-18 06:13:30|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|1
1734502440000|2024-12-18 06:14:00|4000.9|3994.9|4000.6|3994.6|4001.6|3995.6|4000.6|3994.6|0
1734502450000|2024-12-18 06:14:10|4000.4|3994.4|4000.2|3994.2|4000.4|3994.4|4000.1|3994.1|0
1734502460000|2024-12-18 06:14:20|4000.7|3994.7|4000.4|3994.4|4000.7|3994.7|4000.1|3994.1|1
1734502470000|2024-12-18 06:14:30|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1734502490000|2024-12-18 06:14:50|4000.6|3994.6|4000.7|3994.7|4000.7|3994.7|4000.6|3994.6|0
1734502500000|2024-12-18 06:15:00|4000.6|3994.6|3999.7|3993.7|4000.6|3994.6|3999.7|3993.7|0
1734502510000|2024-12-18 06:15:10|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|3999.7|3993.7|0
1734502520000|2024-12-18 06:15:20|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|2
1734502560000|2024-12-18 06:16:00|4000.4|3994.4|4000.2|3994.2|4000.6|3994.6|4000.2|3994.2|0
1734502580000|2024-12-18 06:16:20|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|1
1734502600000|2024-12-18 06:16:40|3999.4|3993.4|3999.1|3993.1|3999.7|3993.7|3999.1|3993.1|0
1734502610000|2024-12-18 06:16:50|3999.2|3993.2|4002.1|3996.1|4002.4|3996.4|3999.2|3993.2|0
1734502620000|2024-12-18 06:17:00|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1734502630000|2024-12-18 06:17:10|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|0
1734502640000|2024-12-18 06:17:20|4001.7|3995.7|4002.1|3996.1|4002.1|3996.1|4001.7|3995.7|0
1734502650000|2024-12-18 06:17:30|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1734502670000|2024-12-18 06:17:50|4001.6|3995.6|4001.7|3995.7|4002.1|3996.1|4001.6|3995.6|1
1734502690000|2024-12-18 06:18:10|4002.1|3996.1|4002.6|3996.6|4002.6|3996.6|4002.1|3996.1|0
1734502700000|2024-12-18 06:18:20|4002.4|3996.4|4001.7|3995.7|4002.4|3996.4|4001.6|3995.6|0
1734502730000|2024-12-18 06:18:50|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.4|3995.4|0
1734502740000|2024-12-18 06:19:00|4001.4|3995.4|4002.1|3996.1|4002.1|3996.1|4001.1|3995.1|0
1734502750000|2024-12-18 06:19:10|4002.4|3996.4|4002.4|3996.4|4002.6|3996.6|4002.4|3996.4|0
1734502760000|2024-12-18 06:19:20|4002.8|3996.8|4002.4|3996.4|4003.4|3997.4|4002.4|3996.4|6
1734502780000|2024-12-18 06:19:40|4002.6|3996.6|4001.9|3995.9|4002.7|3996.7|4001.9|3995.9|1
1734502810000|2024-12-18 06:20:10|4002.1|3996.1|4001.8|3995.8|4002.1|3996.1|4001.8|3995.8|3
1734502840000|2024-12-18 06:20:40|4002.1|3996.1|4003.4|3997.4|4003.4|3997.4|4002.1|3996.1|1
1734502850000|2024-12-18 06:20:50|4004.1|3998.1|4004.4|3998.4|4004.4|3998.4|4003.6|3997.6|0
1734502880000|2024-12-18 06:21:20|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4003.9|3997.9|1
1734502890000|2024-12-18 06:21:30|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1734502900000|2024-12-18 06:21:40|4004.3|3998.3|4003.9|3997.9|4004.3|3998.3|4003.9|3997.9|0
1734502910000|2024-12-18 06:21:50|4003.6|3997.6|4003.6|3997.6|4003.9|3997.9|4003.6|3997.6|0
1734502920000|2024-12-18 06:22:00|4003.9|3997.9|4002.4|3996.4|4004.1|3998.1|4002.4|3996.4|1
1734502930000|2024-12-18 06:22:10|4002.6|3996.6|4002.4|3996.4|4003.1|3997.1|4002.4|3996.4|0
1734502940000|2024-12-18 06:22:20|4002.1|3996.1|4000.4|3994.4|4002.1|3996.1|3999.9|3993.9|3
1734502950000|2024-12-18 06:22:30|4000.6|3994.6|4000.1|3994.1|4001.1|3995.1|3999.7|3993.7|1
1734502960000|2024-12-18 06:22:40|3999.7|3993.7|3999.1|3993.1|3999.7|3993.7|3999.1|3993.1|0
1734502970000|2024-12-18 06:22:50|3998.9|3992.9|3998.4|3992.4|3998.9|3992.9|3998.1|3992.1|0
1734502980000|2024-12-18 06:23:00|3998.6|3992.6|3999.1|3993.1|3999.1|3993.1|3998.6|3992.6|1
1734502990000|2024-12-18 06:23:10|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|1
1734503000000|2024-12-18 06:23:20|4000.3|3994.3|4001.1|3995.1|4001.1|3995.1|4000.3|3994.3|0
1734503030000|2024-12-18 06:23:50|4000.8|3994.8|4000.6|3994.6|4000.8|3994.8|4000.4|3994.4|0
1734503040000|2024-12-18 06:24:00|4000.8|3994.8|4001.1|3995.1|4001.1|3995.1|4000.8|3994.8|0
1734503050000|2024-12-18 06:24:10|4000.9|3994.9|4000.4|3994.4|4001.1|3995.1|4000.4|3994.4|0
1734503060000|2024-12-18 06:24:20|4000.1|3994.1|4000.4|3994.4|4000.4|3994.4|3999.8|3993.8|0
1734503070000|2024-12-18 06:24:30|4000.1|3994.1|4000.1|3994.1|4000.4|3994.4|4000.1|3994.1|0
1734503080000|2024-12-18 06:24:40|4000.4|3994.4|4000.1|3994.1|4000.4|3994.4|4000.1|3994.1|0
1734503090000|2024-12-18 06:24:50|||||||||1
1734503100000|2024-12-18 06:25:00|3999.4|3993.4|3999.6|3993.6|3999.8|3993.8|3999.4|3993.4|0
1734503110000|2024-12-18 06:25:10|3999.8|3993.8|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|0
1734503120000|2024-12-18 06:25:20|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1734503130000|2024-12-18 06:25:30|3998.8|3992.8|3999.1|3993.1|3999.1|3993.1|3998.8|3992.8|0
1734503140000|2024-12-18 06:25:40|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1734503160000|2024-12-18 06:26:00|3998.6|3992.6|3998.1|3992.1|3998.6|3992.6|3998.1|3992.1|1
1734503170000|2024-12-18 06:26:10|3997.9|3991.9|3998.1|3992.1|3998.1|3992.1|3997.9|3991.9|0
1734503180000|2024-12-18 06:26:20|3998.9|3992.9|4000.1|3994.1|4000.1|3994.1|3998.9|3992.9|1
1734503190000|2024-12-18 06:26:30|3999.8|3993.8|3999.4|3993.4|3999.8|3993.8|3999.1|3993.1|0
1734503200000|2024-12-18 06:26:40|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|0
1734503210000|2024-12-18 06:26:50|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|0
1734503220000|2024-12-18 06:27:00|3999.6|3993.6|3999.8|3993.8|4000.1|3994.1|3999.6|3993.6|0
1734503230000|2024-12-18 06:27:10|3999.6|3993.6|3999.1|3993.1|3999.8|3993.8|3999.1|3993.1|0
1734503240000|2024-12-18 06:27:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|1
1734503250000|2024-12-18 06:27:30|4000.1|3994.1|3999.4|3993.4|4000.1|3994.1|3999.4|3993.4|0
1734503260000|2024-12-18 06:27:40|3999.6|3993.6|4000.1|3994.1|4000.1|3994.1|3999.6|3993.6|0
1734503270000|2024-12-18 06:27:50|4000.4|3994.4|4000.6|3994.6|4000.6|3994.6|4000.4|3994.4|0
1734503280000|2024-12-18 06:28:00|4000.4|3994.4|4000.6|3994.6|4000.6|3994.6|4000.1|3994.1|0
1734503290000|2024-12-18 06:28:10|4000.5|3994.5|4000.6|3994.6|4000.8|3994.8|4000.5|3994.5|0
1734503300000|2024-12-18 06:28:20|4000.5|3994.5|4000.1|3994.1|4000.5|3994.5|4000.1|3994.1|0
1734503310000|2024-12-18 06:28:30|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1734503320000|2024-12-18 06:28:40|4000.6|3994.6|4000.8|3994.8|4001.1|3995.1|4000.6|3994.6|0
1734503330000|2024-12-18 06:28:50|4001.1|3995.1|4002|3996|4002.5|3996.5|4001.1|3995.1|0
1734503340000|2024-12-18 06:29:00|4000.5|3994.5|4001.1|3995.1|4001.1|3995.1|4000.5|3994.5|4
1734503360000|2024-12-18 06:29:20|4000.8|3994.8|4000.5|3994.5|4001.1|3995.1|4000.5|3994.5|0
1734503370000|2024-12-18 06:29:30|4000.6|3994.6|4000.5|3994.5|4000.6|3994.6|4000.5|3994.5|0
1734503380000|2024-12-18 06:29:40|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1734503390000|2024-12-18 06:29:50|4000.8|3994.8|4000.6|3994.6|4000.8|3994.8|4000.5|3994.5|1
1734503400000|2024-12-18 06:30:00|4000.5|3994.5|4000.5|3994.5|4001.1|3995.1|3999.8|3993.8|0
1734503410000|2024-12-18 06:30:10|4000.1|3994.1|4000.1|3994.1|4000.5|3994.5|3999.8|3993.8|0
1734503420000|2024-12-18 06:30:20|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.1|3994.1|0
1734503430000|2024-12-18 06:30:30|4000.1|3994.1|4000.1|3994.1|4000.5|3994.5|3999.8|3993.8|0
1734503440000|2024-12-18 06:30:40|4000.5|3994.5|3999.8|3993.8|4000.5|3994.5|3999.6|3993.6|0
1734503450000|2024-12-18 06:30:50|3999.6|3993.6|4001.1|3995.1|4001.1|3995.1|3999.6|3993.6|0
1734503460000|2024-12-18 06:31:00|4000.6|3994.6|4001.1|3995.1|4001.1|3995.1|4000.6|3994.6|0
1734503490000|2024-12-18 06:31:30|4001.5|3995.5|4002.8|3996.8|4002.8|3996.8|4001.5|3995.5|1
1734503500000|2024-12-18 06:31:40|4003.1|3997.1|4003.5|3997.5|4003.6|3997.6|4002.8|3996.8|0
1734503510000|2024-12-18 06:31:50|4002.8|3996.8|4002.1|3996.1|4002.8|3996.8|4002.1|3996.1|0
1734503520000|2024-12-18 06:32:00|4002.6|3996.6|4002.8|3996.8|4003.1|3997.1|4002.6|3996.6|0
1734503530000|2024-12-18 06:32:10|4003.1|3997.1|4004.1|3998.1|4004.1|3998.1|4003.1|3997.1|0
1734503540000|2024-12-18 06:32:20|4003.8|3997.8|4003.8|3997.8|4004.1|3998.1|4003.8|3997.8|0
1734503550000|2024-12-18 06:32:30|4002.8|3996.8|4002.6|3996.6|4002.8|3996.8|4002.3|3996.3|1
1734503560000|2024-12-18 06:32:40|4002.8|3996.8|4003.1|3997.1|4003.8|3997.8|4002.8|3996.8|0
1734503570000|2024-12-18 06:32:50|4002.8|3996.8|4002.8|3996.8|4003.1|3997.1|4002.1|3996.1|0
1734503580000|2024-12-18 06:33:00|4002.5|3996.5|4002.8|3996.8|4003.1|3997.1|4002.5|3996.5|0
1734503590000|2024-12-18 06:33:10|4002.6|3996.6|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|0
1734503600000|2024-12-18 06:33:20|4001.8|3995.8|4002.6|3996.6|4002.8|3996.8|4001.8|3995.8|0
1734503610000|2024-12-18 06:33:30|4002.1|3996.1|4002.6|3996.6|4002.6|3996.6|4002.1|3996.1|0
1734503620000|2024-12-18 06:33:40|4002.8|3996.8|4003.5|3997.5|4003.5|3997.5|4002.1|3996.1|0
1734503630000|2024-12-18 06:33:50|4003.1|3997.1|4003.6|3997.6|4003.6|3997.6|4003.1|3997.1|0
1734503640000|2024-12-18 06:34:00|4003.8|3997.8|4003.5|3997.5|4003.8|3997.8|4003.1|3997.1|0
1734503650000|2024-12-18 06:34:10|4003.1|3997.1|4003.6|3997.6|4003.8|3997.8|4003.1|3997.1|0
1734503660000|2024-12-18 06:34:20|4003.8|3997.8|4003.1|3997.1|4004.1|3998.1|4003.1|3997.1|0
1734503670000|2024-12-18 06:34:30|4002.8|3996.8|4002|3996|4002.8|3996.8|4001.6|3995.6|0
1734503680000|2024-12-18 06:34:40|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4001.8|3995.8|0
1734503690000|2024-12-18 06:34:50|4001.8|3995.8|4002.5|3996.5|4002.6|3996.6|4001.8|3995.8|0
1734503700000|2024-12-18 06:35:00|4002.1|3996.1|4002.5|3996.5|4002.5|3996.5|4001.6|3995.6|0
1734503710000|2024-12-18 06:35:10|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|0
1734503720000|2024-12-18 06:35:20|4002.5|3996.5|4001.6|3995.6|4002.5|3996.5|4001.6|3995.6|0
1734503730000|2024-12-18 06:35:30|4001.3|3995.3|4001.6|3995.6|4001.6|3995.6|4001|3995|3
1734503740000|2024-12-18 06:35:40|4001.8|3995.8|4001.8|3995.8|4002.1|3996.1|4001.6|3995.6|0
1734503750000|2024-12-18 06:35:50|4002.1|3996.1|4001.6|3995.6|4002.1|3996.1|4001.5|3995.5|0
1734503760000|2024-12-18 06:36:00|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001|3995|1
1734503770000|2024-12-18 06:36:10|4002.1|3996.1|4001.6|3995.6|4002.1|3996.1|4001.6|3995.6|0
1734503780000|2024-12-18 06:36:20|4001.5|3995.5|4003.6|3997.6|4003.6|3997.6|4001.3|3995.3|0
1734503790000|2024-12-18 06:36:30|4003.5|3997.5|4004.5|3998.5|4004.5|3998.5|4003.5|3997.5|3
1734503800000|2024-12-18 06:36:40|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|0
1734503820000|2024-12-18 06:37:00|4004.5|3998.5|4005.1|3999.1|4005.1|3999.1|4004.5|3998.5|1
1734503830000|2024-12-18 06:37:10|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1734503840000|2024-12-18 06:37:20|4005.8|3999.8|4005.5|3999.5|4005.8|3999.8|4005.1|3999.1|0
1734503850000|2024-12-18 06:37:30|4005.1|3999.1|4005.8|3999.8|4005.8|3999.8|4005.1|3999.1|0
1734503860000|2024-12-18 06:37:40|4005.6|3999.6|4006.1|4000.1|4006.1|4000.1|4005.6|3999.6|0
1734503870000|2024-12-18 06:37:50|4005.8|3999.8|4006.1|4000.1|4006.1|4000.1|4005.8|3999.8|0
1734503880000|2024-12-18 06:38:00|4006.8|4000.8|4007.1|4001.1|4007.1|4001.1|4006.1|4000.1|0
1734503890000|2024-12-18 06:38:10|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.1|4001.1|0
1734503900000|2024-12-18 06:38:20|4007.1|4001.1|4008|4002|4008|4002|4006.5|4000.5|2
1734503910000|2024-12-18 06:38:30|4008.5|4002.5|4008.6|4002.6|4009|4003|4008.5|4002.5|1
1734503920000|2024-12-18 06:38:40|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|20
1734503930000|2024-12-18 06:38:50|4010|4004|4009.5|4003.5|4010|4004|4009.1|4003.1|1
1734503940000|2024-12-18 06:39:00|4009.1|4003.1|4008.5|4002.5|4009.1|4003.1|4008.5|4002.5|0
1734503950000|2024-12-18 06:39:10|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008|4002|1
1734503960000|2024-12-18 06:39:20|4008|4002|4008.1|4002.1|4008.1|4002.1|4008|4002|1
1734503980000|2024-12-18 06:39:40|4008.3|4002.3|4008.1|4002.1|4008.3|4002.3|4008.1|4002.1|1
1734504000000|2024-12-18 06:40:00|4007.5|4001.5|4007|4001|4007.5|4001.5|4006.8|4000.8|6
1734504010000|2024-12-18 06:40:10|4006.6|4000.6|4007|4001|4007|4001|4006.6|4000.6|0
1734504020000|2024-12-18 06:40:20|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1734504030000|2024-12-18 06:40:30|4006.1|4000.1|4005.1|3999.1|4006.1|4000.1|4004.6|3998.6|13
1734504040000|2024-12-18 06:40:40|4005.3|3999.3|4006.1|4000.1|4006.1|4000.1|4005.3|3999.3|0
1734504050000|2024-12-18 06:40:50|4006.3|4000.3|4007.6|4001.6|4007.8|4001.8|4006.3|4000.3|0
1734504060000|2024-12-18 06:41:00|4007.1|4001.1|4006.1|4000.1|4007.1|4001.1|4006.1|4000.1|1
1734504080000|2024-12-18 06:41:20|4005.8|3999.8|4006.1|4000.1|4006.1|4000.1|4005.8|3999.8|0
1734504090000|2024-12-18 06:41:30|4006.8|4000.8|4006.8|4000.8|4007.5|4001.5|4006.6|4000.6|2
1734504100000|2024-12-18 06:41:40|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4006.8|4000.8|0
1734504110000|2024-12-18 06:41:50|4006.8|4000.8|4005.3|3999.3|4006.8|4000.8|4004.8|3998.8|8
1734504120000|2024-12-18 06:42:00|4005.1|3999.1|4005.6|3999.6|4005.6|3999.6|4005.1|3999.1|0
1734504130000|2024-12-18 06:42:10|4005.1|3999.1|4005.6|3999.6|4005.6|3999.6|4005.1|3999.1|0
1734504150000|2024-12-18 06:42:30|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.1|3999.1|0
1734504160000|2024-12-18 06:42:40|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4004.8|3998.8|0
1734504170000|2024-12-18 06:42:50|4004.8|3998.8|4004.6|3998.6|4004.8|3998.8|4004.6|3998.6|0
1734504190000|2024-12-18 06:43:10|4004.8|3998.8|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|2
1734504200000|2024-12-18 06:43:20|4003.1|3997.1|4003.3|3997.3|4003.3|3997.3|4002.6|3996.6|2
1734504210000|2024-12-18 06:43:30|4003.1|3997.1|4003.8|3997.8|4004.8|3998.8|4003.1|3997.1|1
1734504220000|2024-12-18 06:43:40|4004.3|3998.3|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|1
1734504230000|2024-12-18 06:43:50|4004.1|3998.1|4003.8|3997.8|4004.1|3998.1|4003.8|3997.8|0
1734504240000|2024-12-18 06:44:00|4004.1|3998.1|4003.6|3997.6|4004.1|3998.1|4003.6|3997.6|0
1734504250000|2024-12-18 06:44:10|4003.8|3997.8|4002.6|3996.6|4003.8|3997.8|4002.6|3996.6|9
1734504260000|2024-12-18 06:44:20|4002.8|3996.8|4002.3|3996.3|4002.8|3996.8|4002.1|3996.1|1
1734504270000|2024-12-18 06:44:30|4002.1|3996.1|4002.6|3996.6|4002.8|3996.8|4002.1|3996.1|1
1734504280000|2024-12-18 06:44:40|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.6|3996.6|1
1734504290000|2024-12-18 06:44:50|4003.1|3997.1|4005|3999|4005|3999|4002.8|3996.8|3
1734504300000|2024-12-18 06:45:00|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005|3999|1
1734504310000|2024-12-18 06:45:10|4005.1|3999.1|4005.6|3999.6|4005.6|3999.6|4005|3999|1
1734504330000|2024-12-18 06:45:30|4005.5|3999.5|4004.8|3998.8|4005.5|3999.5|4003.6|3997.6|2
1734504340000|2024-12-18 06:45:40|4004.5|3998.5|4003.6|3997.6|4004.5|3998.5|4003.6|3997.6|0
1734504350000|2024-12-18 06:45:50|4004|3998|4004|3998|4004|3998|4003.6|3997.6|0
1734504360000|2024-12-18 06:46:00|4003.6|3997.6|4004.5|3998.5|4004.5|3998.5|4003.6|3997.6|1
1734504370000|2024-12-18 06:46:10|4004.6|3998.6|4004.5|3998.5|4004.6|3998.6|4004.5|3998.5|0
1734504380000|2024-12-18 06:46:20|4005|3999|4005.1|3999.1|4005.1|3999.1|4005|3999|0
1734504390000|2024-12-18 06:46:30|4005.6|3999.6|4005.5|3999.5|4005.6|3999.6|4005.5|3999.5|0
1734504400000|2024-12-18 06:46:40|4005.3|3999.3|4005|3999|4005.3|3999.3|4005|3999|0
1734504410000|2024-12-18 06:46:50|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|0
1734504420000|2024-12-18 06:47:00|4005|3999|4005.1|3999.1|4005.1|3999.1|4005|3999|0
1734504430000|2024-12-18 06:47:10|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1734504440000|2024-12-18 06:47:20|4005.5|3999.5|4006.1|4000.1|4006.6|4000.6|4005.5|3999.5|3
1734504450000|2024-12-18 06:47:30|4005.8|3999.8|4006.1|4000.1|4006.3|4000.3|4005.8|3999.8|1
1734504460000|2024-12-18 06:47:40|4005.8|3999.8|4006.8|4000.8|4006.8|4000.8|4005.8|3999.8|0
1734504470000|2024-12-18 06:47:50|4007.1|4001.1|4007.1|4001.1|4007.5|4001.5|4006.8|4000.8|0
1734504480000|2024-12-18 06:48:00|4006.8|4000.8|4006.8|4000.8|4007.1|4001.1|4006.8|4000.8|0
1734504490000|2024-12-18 06:48:10|4007.1|4001.1|4006.8|4000.8|4007.1|4001.1|4006.8|4000.8|0
1734504500000|2024-12-18 06:48:20|4005.8|3999.8|4007|4001|4007|4001|4005.8|3999.8|1
1734504510000|2024-12-18 06:48:30|||||||||2
1734504520000|2024-12-18 06:48:40|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|2
1734504530000|2024-12-18 06:48:50|4006.1|4000.1|4006|4000|4006.1|4000.1|4005.6|3999.6|0
1734504540000|2024-12-18 06:49:00|4006.1|4000.1|4007.1|4001.1|4007.5|4001.5|4006.1|4000.1|1
1734504550000|2024-12-18 06:49:10|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1734504560000|2024-12-18 06:49:20|4008|4002|4008.5|4002.5|4008.5|4002.5|4008|4002|1
1734504570000|2024-12-18 06:49:30|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.5|4002.5|0
1734504580000|2024-12-18 06:49:40|4008.5|4002.5|4007.6|4001.6|4008.5|4002.5|4007.5|4001.5|1
1734504590000|2024-12-18 06:49:50|4007.5|4001.5|4006.6|4000.6|4007.5|4001.5|4006.5|4000.5|0
1734504600000|2024-12-18 06:50:00|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|1
1734504610000|2024-12-18 06:50:10|4006.6|4000.6|4006.5|4000.5|4006.8|4000.8|4006.5|4000.5|0
1734504620000|2024-12-18 06:50:20|4007|4001|4008.5|4002.5|4008.5|4002.5|4007|4001|2
1734504630000|2024-12-18 06:50:30|4008.1|4002.1|4008.5|4002.5|4008.5|4002.5|4008.1|4002.1|0
1734504650000|2024-12-18 06:50:50|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4007.8|4001.8|0
1734504660000|2024-12-18 06:51:00|4008.3|4002.3|4008.6|4002.6|4009|4003|4007.8|4001.8|0
1734504670000|2024-12-18 06:51:10|4009|4003|4009.6|4003.6|4009.6|4003.6|4008.6|4002.6|3
1734504680000|2024-12-18 06:51:20|4009.3|4003.3|4009|4003|4009.3|4003.3|4008.6|4002.6|1
1734504690000|2024-12-18 06:51:30|4008.6|4002.6|4010|4004|4010|4004|4008.6|4002.6|1
1734504700000|2024-12-18 06:51:40|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1734504710000|2024-12-18 06:51:50|4009.3|4003.3|4008.6|4002.6|4009.3|4003.3|4008.6|4002.6|1
1734504720000|2024-12-18 06:52:00|4009.1|4003.1|4008.1|4002.1|4009.1|4003.1|4007.6|4001.6|1
1734504730000|2024-12-18 06:52:10|4007.6|4001.6|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|1
1734504740000|2024-12-18 06:52:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.6|4001.6|1
1734504750000|2024-12-18 06:52:30|4008.1|4002.1|4007.8|4001.8|4008.1|4002.1|4007.6|4001.6|0
1734504760000|2024-12-18 06:52:40|4008.1|4002.1|4008.3|4002.3|4008.3|4002.3|4008.1|4002.1|0
1734504770000|2024-12-18 06:52:50|4008.1|4002.1|4007.8|4001.8|4008.1|4002.1|4007.6|4001.6|0
1734504780000|2024-12-18 06:53:00|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|0
1734504790000|2024-12-18 06:53:10|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.6|4001.6|0
1734504800000|2024-12-18 06:53:20|4008.1|4002.1|4007.8|4001.8|4008.1|4002.1|4007.6|4001.6|0
1734504810000|2024-12-18 06:53:30|4008.1|4002.1|4007.8|4001.8|4008.3|4002.3|4007.6|4001.6|0
1734504820000|2024-12-18 06:53:40|4007.4|4001.4|4009.3|4003.3|4009.3|4003.3|4007.4|4001.4|2
1734504840000|2024-12-18 06:54:00|4009.1|4003.1|4008.8|4002.8|4009.1|4003.1|4008.8|4002.8|1
1734504850000|2024-12-18 06:54:10|4008.6|4002.6|4008.3|4002.3|4008.6|4002.6|4008.3|4002.3|0
1734504860000|2024-12-18 06:54:20|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|0
1734504880000|2024-12-18 06:54:40|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1734504890000|2024-12-18 06:54:50|4008.6|4002.6|4009|4003|4009|4003|4008.6|4002.6|0
1734504900000|2024-12-18 06:55:00|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1734504920000|2024-12-18 06:55:20|4008.8|4002.8|4008.8|4002.8|4009.1|4003.1|4008.8|4002.8|2
1734504930000|2024-12-18 06:55:30|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1734504940000|2024-12-18 06:55:40|4008.8|4002.8|4008.6|4002.6|4009.1|4003.1|4008.3|4002.3|1
1734504950000|2024-12-18 06:55:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1734504960000|2024-12-18 06:56:00|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1734504970000|2024-12-18 06:56:10|4009.3|4003.3|4009.1|4003.1|4009.3|4003.3|4009.1|4003.1|0
1734505000000|2024-12-18 06:56:40|4009.3|4003.3|4009.1|4003.1|4009.3|4003.3|4009.1|4003.1|0
1734505020000|2024-12-18 06:57:00|4009.3|4003.3|4009.6|4003.6|4009.6|4003.6|4009.3|4003.3|0
1734505040000|2024-12-18 06:57:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.9|4003.9|2
1734505050000|2024-12-18 06:57:30|4009.8|4003.8|4011.3|4005.3|4011.3|4005.3|4009.8|4003.8|3
1734505060000|2024-12-18 06:57:40|||||||||2
1734505070000|2024-12-18 06:57:50|4011.6|4005.6|4011.3|4005.3|4012|4006|4011.3|4005.3|0
1734505080000|2024-12-18 06:58:00|4012.3|4006.3|4013.8|4007.8|4013.8|4007.8|4012.3|4006.3|10
1734505090000|2024-12-18 06:58:10|4013.9|4007.9|4014.3|4008.3|4014.3|4008.3|4013.9|4007.9|1
1734505100000|2024-12-18 06:58:20|4014.1|4008.1|4013.8|4007.8|4014.1|4008.1|4013.8|4007.8|3
1734505110000|2024-12-18 06:58:30|4014.1|4008.1|4013.8|4007.8|4014.1|4008.1|4013.6|4007.6|0
1734505120000|2024-12-18 06:58:40|4013.9|4007.9|4013.8|4007.8|4014.1|4008.1|4013.8|4007.8|0
1734505130000|2024-12-18 06:58:50|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.3|4007.3|2
1734505140000|2024-12-18 06:59:00|4013.3|4007.3|4011.6|4005.6|4013.3|4007.3|4011.1|4005.1|3
1734505150000|2024-12-18 06:59:10|4011.9|4005.9|4011.5|4005.5|4012.3|4006.3|4011.5|4005.5|4
1734505160000|2024-12-18 06:59:20|4011.6|4005.6|4011.6|4005.6|4011.8|4005.8|4011.6|4005.6|1
1734505180000|2024-12-18 06:59:40|4012.1|4006.1|4012.3|4006.3|4012.3|4006.3|4012.1|4006.1|1
1734505190000|2024-12-18 06:59:50|4012.8|4006.8|4013.3|4007.3|4013.8|4007.8|4012.8|4006.8|0
1734505200000|2024-12-18 07:00:00|4013.8|4007.8|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|3
1734505210000|2024-12-18 07:00:10|4014.6|4008.6|4014.1|4008.1|4014.8|4008.8|4014.1|4008.1|0
1734505220000|2024-12-18 07:00:20|4014.4|4008.4|4014.1|4008.1|4014.8|4008.8|4014.1|4008.1|0
1734505230000|2024-12-18 07:00:30|4014.8|4008.8|4015.1|4009.1|4015.1|4009.1|4014.1|4008.1|0
1734505240000|2024-12-18 07:00:40|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1734505250000|2024-12-18 07:00:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1734505260000|2024-12-18 07:01:00|4015.3|4009.3|4016.1|4010.1|4016.3|4010.3|4015.3|4009.3|4
1734505270000|2024-12-18 07:01:10|4016.3|4010.3|4017|4011|4017|4011|4016.3|4010.3|2
1734505280000|2024-12-18 07:01:20|||||||||2
1734505290000|2024-12-18 07:01:30|||||||||1
1734505300000|2024-12-18 07:01:40|||||||||11
1734505320000|2024-12-18 07:02:00|||||||||6
1734505330000|2024-12-18 07:02:10|||||||||1
1734505340000|2024-12-18 07:02:20|||||||||3
1734505360000|2024-12-18 07:02:40|||||||||1
1734505390000|2024-12-18 07:03:10|||||||||3
1734505460000|2024-12-18 07:04:20|4016|4010|4017|4011|4017|4011|4016|4010|7
1734505480000|2024-12-18 07:04:40|4017.3|4011.3|4018.6|4012.6|4018.6|4012.6|4017.3|4011.3|3
1734505500000|2024-12-18 07:05:00|4019|4013|4019.1|4013.1|4019.5|4013.5|4019|4013|4
1734505520000|2024-12-18 07:05:20|4018.8|4012.8|4019.1|4013.1|4019.1|4013.1|4018.8|4012.8|0
1734505540000|2024-12-18 07:05:40|4019|4013|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|2
1734505550000|2024-12-18 07:05:50|4018.8|4012.8|4020|4014|4020|4014|4018.8|4012.8|0
1734505560000|2024-12-18 07:06:00|4019.8|4013.8|4020|4014|4020|4014|4019.3|4013.3|2
1734505570000|2024-12-18 07:06:10|4019.5|4013.5|4020|4014|4020|4014|4019.5|4013.5|0
1734505580000|2024-12-18 07:06:20|4019.8|4013.8|4020|4014|4020|4014|4019.8|4013.8|1
1734505590000|2024-12-18 07:06:30|4019.8|4013.8|4020|4014|4020|4014|4019.8|4013.8|0
1734505600000|2024-12-18 07:06:40|4019.6|4013.6|4020|4014|4020|4014|4019.5|4013.5|1
1734505610000|2024-12-18 07:06:50|4019.8|4013.8|4020|4014|4020|4014|4019.5|4013.5|0
1734505620000|2024-12-18 07:07:00|4019.6|4013.6|4020|4014|4020|4014|4019.6|4013.6|4
1734505630000|2024-12-18 07:07:10|||||||||3
1734505660000|2024-12-18 07:07:40|4020.6|4014.6|4021|4015|4021|4015|4020.6|4014.6|1
1734505670000|2024-12-18 07:07:50|4020.8|4014.8|4021|4015|4021|4015|4020.8|4014.8|0
1734505680000|2024-12-18 07:08:00|||||||||2
1734505690000|2024-12-18 07:08:10|4020.8|4014.8|4020.1|4014.1|4020.8|4014.8|4020.1|4014.1|1
1734505720000|2024-12-18 07:08:40|4020|4014|4020|4014|4020|4014|4020|4014|0
1734505730000|2024-12-18 07:08:50|||||||||1
1734505760000|2024-12-18 07:09:20|4019.6|4013.6|4020|4014|4020|4014|4019.6|4013.6|3
1734505820000|2024-12-18 07:10:20|4019.5|4013.5|4019.6|4013.6|4020|4014|4019.5|4013.5|2
1734505830000|2024-12-18 07:10:30|4020|4014|4020|4014|4020|4014|4020|4014|0
1734505840000|2024-12-18 07:10:40|4019.5|4013.5|4019.8|4013.8|4020|4014|4019.5|4013.5|0
1734505850000|2024-12-18 07:10:50|4020|4014|4020|4014|4020|4014|4020|4014|0
1734505880000|2024-12-18 07:11:20|4020.1|4014.1|4020.3|4014.3|4020.3|4014.3|4020.1|4014.1|5
1734505890000|2024-12-18 07:11:30|||||||||3
1734505900000|2024-12-18 07:11:40|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|1
1734505910000|2024-12-18 07:11:50|4021|4015|4021|4015|4021|4015|4021|4015|0
1734505920000|2024-12-18 07:12:00|||||||||1
1734505940000|2024-12-18 07:12:20|||||||||1
1734505950000|2024-12-18 07:12:30|4022|4016|4021.5|4015.5|4022|4016|4021.5|4015.5|6
1734505960000|2024-12-18 07:12:40|4021.6|4015.6|4023|4017|4023|4017|4021.6|4015.6|4
1734505970000|2024-12-18 07:12:50|||||||||1
1734505980000|2024-12-18 07:13:00|||||||||3
1734506000000|2024-12-18 07:13:20|||||||||6
1734506020000|2024-12-18 07:13:40|||||||||5
1734506040000|2024-12-18 07:14:00|||||||||6
1734506100000|2024-12-18 07:15:00|||||||||7
1734506110000|2024-12-18 07:15:10|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734506120000|2024-12-18 07:15:20|4020.8|4014.8|4021|4015|4021.3|4015.3|4020.8|4014.8|4
1734506130000|2024-12-18 07:15:30|4020.3|4014.3|4021|4015|4021|4015|4020.3|4014.3|6
1734506140000|2024-12-18 07:15:40|4020.6|4014.6|4021|4015|4021|4015|4020.6|4014.6|0
1734506150000|2024-12-18 07:15:50|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|3
1734506160000|2024-12-18 07:16:00|4021.5|4015.5|4021.1|4015.1|4021.5|4015.5|4021.1|4015.1|0
1734506170000|2024-12-18 07:16:10|4021.6|4015.6|4022|4016|4022.3|4016.3|4021.6|4015.6|1
1734506200000|2024-12-18 07:16:40|4022.1|4016.1|4022|4016|4022.1|4016.1|4022|4016|1
1734506210000|2024-12-18 07:16:50|4021.6|4015.6|4021.6|4015.6|4022|4016|4021.6|4015.6|2
1734506220000|2024-12-18 07:17:00|4022|4016|4021|4015|4022|4016|4021|4015|4
1734506250000|2024-12-18 07:17:30|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1734506260000|2024-12-18 07:17:40|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|0
1734506270000|2024-12-18 07:17:50|4022.8|4016.8|4022.5|4016.5|4022.8|4016.8|4022.5|4016.5|0
1734506300000|2024-12-18 07:18:20|4022.3|4016.3|4022.3|4016.3|4022.5|4016.5|4022.3|4016.3|0
1734506310000|2024-12-18 07:18:30|4022.5|4016.5|4022|4016|4022.5|4016.5|4022|4016|0
1734506320000|2024-12-18 07:18:40|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|1
1734506330000|2024-12-18 07:18:50|4022.8|4016.8|4022.5|4016.5|4023|4017|4022.5|4016.5|0
1734506340000|2024-12-18 07:19:00|4022|4016|4022|4016|4022|4016|4022|4016|0
1734506430000|2024-12-18 07:20:30|4023|4017|4023|4017|4023|4017|4023|4017|1
1734506440000|2024-12-18 07:20:40|4022.8|4016.8|4022.5|4016.5|4022.8|4016.8|4022.5|4016.5|1
1734506450000|2024-12-18 07:20:50|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1734506470000|2024-12-18 07:21:10|4023|4017|4023|4017|4023|4017|4023|4017|0
1734506510000|2024-12-18 07:21:50|||||||||2
1734506520000|2024-12-18 07:22:00|4024|4018|4023.5|4017.5|4024|4018|4023.1|4017.1|14
1734506540000|2024-12-18 07:22:20|||||||||1
1734506550000|2024-12-18 07:22:30|4023.1|4017.1|4023|4017|4023.1|4017.1|4023|4017|0
1734506560000|2024-12-18 07:22:40|4023.3|4017.3|4023.5|4017.5|4024|4018|4023.3|4017.3|2
1734506570000|2024-12-18 07:22:50|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|3
1734506580000|2024-12-18 07:23:00|4024|4018|4024|4018|4024|4018|4024|4018|0
1734506590000|2024-12-18 07:23:10|4024.8|4018.8|4024|4018|4024.8|4018.8|4024|4018|13
1734506600000|2024-12-18 07:23:20|4023.8|4017.8|4023.5|4017.5|4023.8|4017.8|4023.5|4017.5|7
1734506630000|2024-12-18 07:23:50|4023.6|4017.6|4024|4018|4024|4018|4023.6|4017.6|0
1734506640000|2024-12-18 07:24:00|4024.1|4018.1|4024|4018|4024.5|4018.5|4023.5|4017.5|2
1734506650000|2024-12-18 07:24:10|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|1
1734506660000|2024-12-18 07:24:20|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1734506670000|2024-12-18 07:24:30|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|1
1734506680000|2024-12-18 07:24:40|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1734506690000|2024-12-18 07:24:50|4023.5|4017.5|4025|4019|4025|4019|4023.5|4017.5|3
1734506700000|2024-12-18 07:25:00|4024.6|4018.6|4025|4019|4025|4019|4024.6|4018.6|1
1734506710000|2024-12-18 07:25:10|||||||||1
1734506720000|2024-12-18 07:25:20|||||||||1
1734506730000|2024-12-18 07:25:30|4024.3|4018.3|4025|4019|4025|4019|4024.3|4018.3|2
1734506740000|2024-12-18 07:25:40|||||||||1
1734506760000|2024-12-18 07:26:00|4024.5|4018.5|4025|4019|4025|4019|4024.5|4018.5|0
1734506770000|2024-12-18 07:26:10|4024|4018|4025|4019|4025|4019|4024|4018|20
1734506780000|2024-12-18 07:26:20|||||||||2
1734506790000|2024-12-18 07:26:30|4024.8|4018.8|4025|4019|4025|4019|4024.8|4018.8|0
1734506840000|2024-12-18 07:27:20|||||||||3
1734506860000|2024-12-18 07:27:40|||||||||1
1734506880000|2024-12-18 07:28:00|4024.7|4018.7|4023.3|4017.3|4024.7|4018.7|4023.3|4017.3|6
1734506890000|2024-12-18 07:28:10|4023.2|4017.2|4023|4017|4023.3|4017.3|4023|4017|5
1734506900000|2024-12-18 07:28:20|4023.3|4017.3|4023.8|4017.8|4024.3|4018.3|4023.3|4017.3|5
1734506920000|2024-12-18 07:28:40|4024.2|4018.2|4023.3|4017.3|4024.2|4018.2|4023.3|4017.3|7
1734506940000|2024-12-18 07:29:00|4023|4017|4023|4017|4023|4017|4023|4017|0
1734506950000|2024-12-18 07:29:10|4022.7|4016.7|4023|4017|4023|4017|4022.7|4016.7|2
1734506960000|2024-12-18 07:29:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|1
1734506990000|2024-12-18 07:29:50|4023|4017|4022.7|4016.7|4023|4017|4022.5|4016.5|1
1734507000000|2024-12-18 07:30:00|4022.5|4016.5|4021.7|4015.7|4022.5|4016.5|4021.7|4015.7|3
1734507010000|2024-12-18 07:30:10|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.5|4016.5|21
1734507030000|2024-12-18 07:30:30|4022.9|4016.9|4021.9|4015.9|4022.9|4016.9|4021.9|4015.9|0
1734507040000|2024-12-18 07:30:40|4022.2|4016.2|4021.9|4015.9|4022.2|4016.2|4021.9|4015.9|0
1734507100000|2024-12-18 07:31:40|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734507110000|2024-12-18 07:31:50|||||||||5
1734507140000|2024-12-18 07:32:20|||||||||2
1734507160000|2024-12-18 07:32:40|||||||||1
1734507170000|2024-12-18 07:32:50|||||||||4
1734507180000|2024-12-18 07:33:00|||||||||2
1734507190000|2024-12-18 07:33:10|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|2
1734507260000|2024-12-18 07:34:20|4022.1|4016.1|4022.2|4016.2|4022.7|4016.7|4021.7|4015.7|2
1734507270000|2024-12-18 07:34:30|4022.4|4016.4|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|22
1734507280000|2024-12-18 07:34:40|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|2
1734507290000|2024-12-18 07:34:50|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734507300000|2024-12-18 07:35:00|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.2|4016.2|0
1734507310000|2024-12-18 07:35:10|4022|4016|4022|4016|4022|4016|4022|4016|0
1734507360000|2024-12-18 07:36:00|4022.9|4016.9|4022.4|4016.4|4022.9|4016.9|4022.4|4016.4|1
1734507370000|2024-12-18 07:36:10|4022.7|4016.7|4022.4|4016.4|4022.7|4016.7|4022.4|4016.4|0
1734507400000|2024-12-18 07:36:40|4022.1|4016.1|4022.4|4016.4|4022.4|4016.4|4021.7|4015.7|2
1734507410000|2024-12-18 07:36:50|4022|4016|4021.7|4015.7|4022.2|4016.2|4021.7|4015.7|2
1734507420000|2024-12-18 07:37:00|4022.1|4016.1|4021.7|4015.7|4022.2|4016.2|4021.7|4015.7|2
1734507430000|2024-12-18 07:37:10|||||||||1
1734507440000|2024-12-18 07:37:20|||||||||1
1734507480000|2024-12-18 07:38:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|1
1734507540000|2024-12-18 07:39:00|||||||||10
1734507550000|2024-12-18 07:39:10|4023|4017|4022.9|4016.9|4023|4017|4022.9|4016.9|1
1734507580000|2024-12-18 07:39:40|4023|4017|4023|4017|4023|4017|4023|4017|0
1734507600000|2024-12-18 07:40:00|4023.7|4017.7|4022.4|4016.4|4023.7|4017.7|4022.4|4016.4|1
1734507610000|2024-12-18 07:40:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|0
1734507640000|2024-12-18 07:40:40|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1734507650000|2024-12-18 07:40:50|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734507660000|2024-12-18 07:41:00|4023.4|4017.4|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|0
1734507670000|2024-12-18 07:41:10|4023.4|4017.4|4023.7|4017.7|4023.7|4017.7|4023.4|4017.4|0
1734507680000|2024-12-18 07:41:20|4024.7|4018.7|4024.4|4018.4|4024.7|4018.7|4024.4|4018.4|4
1734507690000|2024-12-18 07:41:30|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1734507700000|2024-12-18 07:41:40|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|2
1734507770000|2024-12-18 07:42:50|4024.7|4018.7|4024.4|4018.4|4024.7|4018.7|4024.4|4018.4|2
1734507780000|2024-12-18 07:43:00|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1734507830000|2024-12-18 07:43:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|12
1734507870000|2024-12-18 07:44:30|4024|4018|4024.4|4018.4|4024.7|4018.7|4024|4018|0
1734507880000|2024-12-18 07:44:40|4023.7|4017.7|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|3
1734507890000|2024-12-18 07:44:50|4024.1|4018.1|4024.7|4018.7|4024.7|4018.7|4023.7|4017.7|1
1734507910000|2024-12-18 07:45:10|4024.9|4018.9|4024.7|4018.7|4024.9|4018.9|4024.7|4018.7|0
1734507920000|2024-12-18 07:45:20|4024.9|4018.9|4026.7|4020.7|4026.7|4020.7|4024.7|4018.7|20
1734507960000|2024-12-18 07:46:00|||||||||5
1734507970000|2024-12-18 07:46:10|||||||||1
1734507980000|2024-12-18 07:46:20|||||||||1
1734508000000|2024-12-18 07:46:40|||||||||3
1734508050000|2024-12-18 07:47:30|4025.7|4019.7|4024.7|4018.7|4025.7|4019.7|4024.2|4018.2|4
1734508060000|2024-12-18 07:47:40|4022.4|4016.4|4021.9|4015.9|4022.4|4016.4|4021.9|4015.9|10
1734508070000|2024-12-18 07:47:50|4022.4|4016.4|4021.7|4015.7|4022.4|4016.4|4021.7|4015.7|1
1734508080000|2024-12-18 07:48:00|4022.2|4016.2|4026.4|4020.4|4026.7|4020.7|4021.9|4015.9|8
1734508090000|2024-12-18 07:48:10|4026.7|4020.7|4025.9|4019.9|4026.7|4020.7|4025.9|4019.9|1
1734508100000|2024-12-18 07:48:20|4026.2|4020.2|4025.9|4019.9|4026.2|4020.2|4025.9|4019.9|0
1734508110000|2024-12-18 07:48:30|4026.2|4020.2|4025.2|4019.2|4026.2|4020.2|4025.2|4019.2|1
1734508150000|2024-12-18 07:49:10|4024.7|4018.7|4028.2|4022.2|4028.4|4022.4|4024.2|4018.2|48
1734508160000|2024-12-18 07:49:20|4028.4|4022.4|4029.2|4023.2|4029.2|4023.2|4028.2|4022.2|0
1734508170000|2024-12-18 07:49:30|4028.9|4022.9|4028.5|4022.5|4028.9|4022.9|4028.5|4022.5|0
1734508190000|2024-12-18 07:49:50|4028.4|4022.4|4028.4|4022.4|4028.5|4022.5|4028.4|4022.4|0
1734508200000|2024-12-18 07:50:00|4028.5|4022.5|4028.4|4022.4|4028.5|4022.5|4028.4|4022.4|0
1734508210000|2024-12-18 07:50:10|4028.5|4022.5|4028.2|4022.2|4028.5|4022.5|4027.9|4021.9|0
1734508220000|2024-12-18 07:50:20|4027.9|4021.9|4027.6|4021.6|4027.9|4021.9|4027.6|4021.6|2
1734508230000|2024-12-18 07:50:30|4026.9|4020.9|4027.2|4021.2|4027.2|4021.2|4026.9|4020.9|0
1734508240000|2024-12-18 07:50:40|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|0
1734508250000|2024-12-18 07:50:50|4026.5|4020.5|4026.4|4020.4|4026.5|4020.5|4026|4020|1
1734508260000|2024-12-18 07:51:00|4026.2|4020.2|4025.9|4019.9|4026.2|4020.2|4025.9|4019.9|0
1734508280000|2024-12-18 07:51:20|4025.5|4019.5|4025.2|4019.2|4025.5|4019.5|4025.2|4019.2|10
1734508300000|2024-12-18 07:51:40|||||||||10
1734508320000|2024-12-18 07:52:00|4025.4|4019.4|4025.2|4019.2|4025.4|4019.4|4025.2|4019.2|0
1734508330000|2024-12-18 07:52:10|4025.4|4019.4|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|0
1734508360000|2024-12-18 07:52:40|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.4|4018.4|0
1734508370000|2024-12-18 07:52:50|4024.4|4018.4|4024.7|4018.7|4024.7|4018.7|4024.4|4018.4|1
1734508400000|2024-12-18 07:53:20|4024.2|4018.2|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|1
1734508410000|2024-12-18 07:53:30|4023.5|4017.5|4023.4|4017.4|4023.5|4017.5|4023.4|4017.4|0
1734508420000|2024-12-18 07:53:40|4023.2|4017.2|4022.2|4016.2|4023.4|4017.4|4022.2|4016.2|0
1734508430000|2024-12-18 07:53:50|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1734508440000|2024-12-18 07:54:00|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|1
1734508450000|2024-12-18 07:54:10|4021.2|4015.2|4019.7|4013.7|4021.2|4015.2|4019.2|4013.2|6
1734508460000|2024-12-18 07:54:20|4019.4|4013.4|4016.7|4010.7|4019.7|4013.7|4016.7|4010.7|4
1734508470000|2024-12-18 07:54:30|4016.4|4010.4|4016.7|4010.7|4016.7|4010.7|4016.2|4010.2|8
1734508480000|2024-12-18 07:54:40|4015.9|4009.9|4015.7|4009.7|4016.7|4010.7|4015.7|4009.7|4
1734508490000|2024-12-18 07:54:50|4016.2|4010.2|4015.5|4009.5|4016.2|4010.2|4015.4|4009.4|2
1734508500000|2024-12-18 07:55:00|4016.2|4010.2|4016.4|4010.4|4016.7|4010.7|4015.9|4009.9|0
1734508510000|2024-12-18 07:55:10|4016.7|4010.7|4017.4|4011.4|4017.4|4011.4|4016.7|4010.7|2
1734508520000|2024-12-18 07:55:20|4017.7|4011.7|4018.2|4012.2|4018.9|4012.9|4017.7|4011.7|3
1734508530000|2024-12-18 07:55:30|4018.5|4012.5|4018.9|4012.9|4018.9|4012.9|4018.5|4012.5|1
1734508540000|2024-12-18 07:55:40|4018.7|4012.7|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|0
1734508550000|2024-12-18 07:55:50|4018.2|4012.2|4018.2|4012.2|4018.4|4012.4|4018.2|4012.2|0
1734508560000|2024-12-18 07:56:00|4018.5|4012.5|4018.9|4012.9|4018.9|4012.9|4018.5|4012.5|1
1734508570000|2024-12-18 07:56:10|4016.8|4010.8|4015.4|4009.4|4016.8|4010.8|4015.4|4009.4|5
1734508580000|2024-12-18 07:56:20|4013.6|4007.6|4011.9|4005.9|4013.6|4007.6|4011.9|4005.9|4
1734508590000|2024-12-18 07:56:30|4010.4|4004.4|4010.5|4004.5|4010.5|4004.5|4010.4|4004.4|5
1734508600000|2024-12-18 07:56:40|||||||||1
1734508610000|2024-12-18 07:56:50|||||||||1
1734508620000|2024-12-18 07:57:00|4011.9|4005.9|4012.5|4006.5|4012.5|4006.5|4011.9|4005.9|3
1734508630000|2024-12-18 07:57:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.5|4006.5|0
1734508650000|2024-12-18 07:57:30|||||||||10
1734508660000|2024-12-18 07:57:40|4013|4007|4012.9|4006.9|4013|4007|4012.9|4006.9|0
1734508680000|2024-12-18 07:58:00|4014|4008|4014.5|4008.5|4014.5|4008.5|4013.9|4007.9|3
1734508690000|2024-12-18 07:58:10|4014|4008|4012.9|4006.9|4014|4008|4012.5|4006.5|1
1734508700000|2024-12-18 07:58:20|4012.5|4006.5|4013.5|4007.5|4013.5|4007.5|4012.5|4006.5|1
1734508710000|2024-12-18 07:58:30|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|1
1734508740000|2024-12-18 07:59:00|4014.5|4008.5|4014.9|4008.9|4014.9|4008.9|4013.9|4007.9|0
1734508750000|2024-12-18 07:59:10|4014.2|4008.2|4013.2|4007.2|4014.2|4008.2|4012.9|4006.9|1
1734508770000|2024-12-18 07:59:30|4012.9|4006.9|4013.2|4007.2|4013.5|4007.5|4012.5|4006.5|12
1734508780000|2024-12-18 07:59:40|4013.4|4007.4|4010.5|4004.5|4013.9|4007.9|4010.4|4004.4|14
1734508790000|2024-12-18 07:59:50|4010.9|4004.9|4009.9|4003.9|4010.9|4004.9|4007.9|4001.9|9
1734508800000|2024-12-18 08:00:00|4010|4004|4009.9|4003.9|4010|4004|4009.9|4003.9|11
1734508810000|2024-12-18 08:00:10|4009.4|4003.4|4007.5|4001.5|4009.5|4003.5|4007.5|4001.5|4
1734508820000|2024-12-18 08:00:20|4007.9|4001.9|4007.5|4001.5|4008.5|4002.5|4006.9|4000.9|2
1734508830000|2024-12-18 08:00:30|4007.9|4001.9|4007.5|4001.5|4007.9|4001.9|4007.5|4001.5|3
1734508840000|2024-12-18 08:00:40|4008|4002|4007|4001|4008|4002|4007|4001|1
1734508850000|2024-12-18 08:00:50|4007.5|4001.5|4007.5|4001.5|4007.7|4001.7|4006.9|4000.9|8
1734508860000|2024-12-18 08:01:00|4008.2|4002.2|4008|4002|4008.4|4002.4|4008|4002|1
1734508870000|2024-12-18 08:01:10|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008|4002|1
1734508880000|2024-12-18 08:01:20|4007.5|4001.5|4007.5|4001.5|4008|4002|4007.5|4001.5|26
1734508890000|2024-12-18 08:01:30|4007.7|4001.7|4007.5|4001.5|4008|4002|4007.5|4001.5|12
1734508920000|2024-12-18 08:02:00|4007.4|4001.4|4007.4|4001.4|4007.5|4001.5|4007|4001|1
1734508940000|2024-12-18 08:02:20|4007.5|4001.5|4006.5|4000.5|4007.5|4001.5|4006.5|4000.5|7
1734508950000|2024-12-18 08:02:30|4006|4000|4006|4000|4006|4000|4005.9|3999.9|1
1734508960000|2024-12-18 08:02:40|4006.5|4000.5|4004.5|3998.5|4007|4001|4004.5|3998.5|12
1734508970000|2024-12-18 08:02:50|4004|3998|4004.5|3998.5|4004.5|3998.5|4004|3998|17
1734508980000|2024-12-18 08:03:00|4004.7|3998.7|4005|3999|4005|3999|4004.5|3998.5|12
1734508990000|2024-12-18 08:03:10|4004.7|3998.7|4003.5|3997.5|4004.7|3998.7|4003.5|3997.5|24
1734509000000|2024-12-18 08:03:20|4002.9|3996.9|4002.5|3996.5|4002.9|3996.9|4002|3996|7
1734509010000|2024-12-18 08:03:30|||||||||1
1734509020000|2024-12-18 08:03:40|4002.4|3996.4|4002|3996|4002.5|3996.5|4002|3996|19
1734509030000|2024-12-18 08:03:50|4002.4|3996.4|4002.4|3996.4|4003|3997|4002|3996|6
1734509040000|2024-12-18 08:04:00|4002|3996|4002.5|3996.5|4002.9|3996.9|4002|3996|2
1734509060000|2024-12-18 08:04:20|4001.4|3995.4|4001.5|3995.5|4002.5|3996.5|4001.4|3995.4|8
1734509070000|2024-12-18 08:04:30|4001.4|3995.4|4001.9|3995.9|4002.4|3996.4|4001.4|3995.4|4
1734509090000|2024-12-18 08:04:50|||||||||1
1734509100000|2024-12-18 08:05:00|4001.7|3995.7|4002.4|3996.4|4002.4|3996.4|4001.4|3995.4|1
1734509110000|2024-12-18 08:05:10|4002.5|3996.5|4003|3997|4004|3998|4002.5|3996.5|5
1734509120000|2024-12-18 08:05:20|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002|3996|4
1734509130000|2024-12-18 08:05:30|4003|3997|4002.5|3996.5|4003|3997|4002.5|3996.5|6
1734509140000|2024-12-18 08:05:40|4002.4|3996.4|4002.5|3996.5|4002.5|3996.5|4002.4|3996.4|0
1734509150000|2024-12-18 08:05:50|4002|3996|4002.5|3996.5|4002.5|3996.5|4002|3996|1
1734509160000|2024-12-18 08:06:00|4002|3996|4002.5|3996.5|4002.5|3996.5|4002|3996|9
1734509170000|2024-12-18 08:06:10|4002.7|3996.7|4004|3998|4004|3998|4002.7|3996.7|4
1734509180000|2024-12-18 08:06:20|4003.7|3997.7|4003|3997|4003.7|3997.7|4003|3997|2
1734509190000|2024-12-18 08:06:30|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003|3997|1
1734509200000|2024-12-18 08:06:40|4003|3997|4003|3997|4003|3997|4003|3997|0
1734509210000|2024-12-18 08:06:50|4002|3996|4002|3996|4002.5|3996.5|4001.9|3995.9|9
1734509220000|2024-12-18 08:07:00|4002.4|3996.4|4002.2|3996.2|4002.4|3996.4|4001.9|3995.9|1
1734509230000|2024-12-18 08:07:10|4003.2|3997.2|4002.9|3996.9|4003.2|3997.2|4002.9|3996.9|1
1734509240000|2024-12-18 08:07:20|4002.5|3996.5|4002.5|3996.5|4003.4|3997.4|4002.5|3996.5|3
1734509260000|2024-12-18 08:07:40|4002.9|3996.9|4002.5|3996.5|4003|3997|4002.5|3996.5|2
1734509270000|2024-12-18 08:07:50|4002.4|3996.4|4001.9|3995.9|4002.4|3996.4|4001.2|3995.2|9
1734509280000|2024-12-18 08:08:00|4002.2|3996.2|4002.9|3996.9|4003.2|3997.2|4002.2|3996.2|0
1734509290000|2024-12-18 08:08:10|4003.2|3997.2|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|0
1734509300000|2024-12-18 08:08:20|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1734509310000|2024-12-18 08:08:30|||||||||1
1734509320000|2024-12-18 08:08:40|4003.9|3997.9|4003.5|3997.5|4003.9|3997.9|4003.5|3997.5|1
1734509340000|2024-12-18 08:09:00|4003.9|3997.9|4003.5|3997.5|4003.9|3997.9|4003.5|3997.5|0
1734509350000|2024-12-18 08:09:10|4003.4|3997.4|4003.2|3997.2|4003.4|3997.4|4003.2|3997.2|1
1734509360000|2024-12-18 08:09:20|4003.4|3997.4|4002.5|3996.5|4003.4|3997.4|4001.9|3995.9|2
1734509380000|2024-12-18 08:09:40|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.4|3997.4|0
1734509390000|2024-12-18 08:09:50|4003.4|3997.4|4003|3997|4003.5|3997.5|4003|3997|1
1734509400000|2024-12-18 08:10:00|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|1
1734509410000|2024-12-18 08:10:10|4004|3998|4004|3998|4004|3998|4004|3998|0
1734509420000|2024-12-18 08:10:20|4003.6|3997.6|4002.9|3996.9|4003.6|3997.6|4002.9|3996.9|6
1734509430000|2024-12-18 08:10:30|4003|3997|4003.5|3997.5|4003.9|3997.9|4003|3997|0
1734509450000|2024-12-18 08:10:50|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1734509460000|2024-12-18 08:11:00|4003.5|3997.5|4004|3998|4004|3998|4003.5|3997.5|2
1734509470000|2024-12-18 08:11:10|||||||||5
1734509480000|2024-12-18 08:11:20|4003|3997|4003|3997|4003|3997|4003|3997|8
1734509500000|2024-12-18 08:11:40|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|1
1734509510000|2024-12-18 08:11:50|4004|3998|4003.5|3997.5|4004|3998|4003|3997|0
1734509520000|2024-12-18 08:12:00|4003.2|3997.2|4003.5|3997.5|4003.5|3997.5|4003|3997|1
1734509540000|2024-12-18 08:12:20|4003.9|3997.9|4004|3998|4004|3998|4003.9|3997.9|2
1734509550000|2024-12-18 08:12:30|4004.5|3998.5|4004|3998|4004.5|3998.5|4004|3998|1
1734509580000|2024-12-18 08:13:00|4004.5|3998.5|4005.4|3999.4|4006.5|4000.5|4004|3998|6
1734509600000|2024-12-18 08:13:20|4005|3999|4005|3999|4005|3999|4005|3999|0
1734509610000|2024-12-18 08:13:30|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1734509620000|2024-12-18 08:13:40|4005|3999|4005|3999|4005.7|3999.7|4005|3999|0
1734509630000|2024-12-18 08:13:50|4005.4|3999.4|4003.4|3997.4|4005.4|3999.4|4003.4|3997.4|2
1734509640000|2024-12-18 08:14:00|4003.7|3997.7|4003.4|3997.4|4003.7|3997.7|4003|3997|6
1734509650000|2024-12-18 08:14:10|4004.2|3998.2|4003.9|3997.9|4004.2|3998.2|4003.9|3997.9|1
1734509660000|2024-12-18 08:14:20|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1734509680000|2024-12-18 08:14:40|4003.9|3997.9|4003.5|3997.5|4003.9|3997.9|4003.5|3997.5|0
1734509690000|2024-12-18 08:14:50|4003.9|3997.9|4003.5|3997.5|4004.4|3998.4|4003.5|3997.5|3
1734509700000|2024-12-18 08:15:00|4003.9|3997.9|4004.2|3998.2|4004.2|3998.2|4003.5|3997.5|4
1734509710000|2024-12-18 08:15:10|4003.9|3997.9|4003.9|3997.9|4004.2|3998.2|4003.5|3997.5|1
1734509720000|2024-12-18 08:15:20|4003.5|3997.5|4004.2|3998.2|4004.2|3998.2|4003.5|3997.5|1
1734509740000|2024-12-18 08:15:40|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|2
1734509760000|2024-12-18 08:16:00|4005|3999|4004.9|3998.9|4005|3999|4004.9|3998.9|1
1734509780000|2024-12-18 08:16:20|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1734509800000|2024-12-18 08:16:40|4004.9|3998.9|4004.5|3998.5|4004.9|3998.9|4004.5|3998.5|0
1734509810000|2024-12-18 08:16:50|4004.9|3998.9|4004.5|3998.5|4005|3999|4004.5|3998.5|2
1734509820000|2024-12-18 08:17:00|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1734509830000|2024-12-18 08:17:10|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|1
1734509840000|2024-12-18 08:17:20|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1734509860000|2024-12-18 08:17:40|4005|3999|4005|3999|4005|3999|4004.5|3998.5|2
1734509870000|2024-12-18 08:17:50|||||||||1
1734509890000|2024-12-18 08:18:10|4005.8|3999.8|4005.9|3999.9|4007.5|4001.5|4005.8|3999.8|17
1734509900000|2024-12-18 08:18:20|4005.5|3999.5|4005.4|3999.4|4005.5|3999.5|4005.4|3999.4|0
1734509910000|2024-12-18 08:18:30|4005.9|3999.9|4005.5|3999.5|4005.9|3999.9|4005.5|3999.5|1
1734509920000|2024-12-18 08:18:40|4005.4|3999.4|4005.5|3999.5|4005.5|3999.5|4005.4|3999.4|0
1734509930000|2024-12-18 08:18:50|4006.5|4000.5|4005.5|3999.5|4006.5|4000.5|4005.5|3999.5|1
1734509940000|2024-12-18 08:19:00|4005.7|3999.7|4007|4001|4007.5|4001.5|4005.7|3999.7|1
1734509950000|2024-12-18 08:19:10|4007.2|4001.2|4007|4001|4007.5|4001.5|4007|4001|0
1734509960000|2024-12-18 08:19:20|4006.5|4000.5|4005.7|3999.7|4006.5|4000.5|4005.7|3999.7|1
1734509970000|2024-12-18 08:19:30|||||||||1
1734509980000|2024-12-18 08:19:40|||||||||1
1734510000000|2024-12-18 08:20:00|4006|4000|4006|4000|4006|4000|4006|4000|0
1734510010000|2024-12-18 08:20:10|4006.4|4000.4|4006|4000|4006.4|4000.4|4006|4000|1
1734510020000|2024-12-18 08:20:20|4005.7|3999.7|4006|4000|4006|4000|4005.7|3999.7|0
1734510040000|2024-12-18 08:20:40|4006.4|4000.4|4006|4000|4006.4|4000.4|4006|4000|0
1734510050000|2024-12-18 08:20:50|4006.4|4000.4|4006|4000|4006.4|4000.4|4006|4000|0
1734510060000|2024-12-18 08:21:00|||||||||1
1734510070000|2024-12-18 08:21:10|4006.4|4000.4|4006|4000|4006.4|4000.4|4006|4000|0
1734510080000|2024-12-18 08:21:20|4006.4|4000.4|4005.7|3999.7|4006.4|4000.4|4005.7|3999.7|1
1734510090000|2024-12-18 08:21:30|4006|4000|4006|4000|4006|4000|4006|4000|0
1734510100000|2024-12-18 08:21:40|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1734510130000|2024-12-18 08:22:10|||||||||1
1734510140000|2024-12-18 08:22:20|4006|4000|4006.4|4000.4|4006.4|4000.4|4006|4000|0
1734510150000|2024-12-18 08:22:30|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1734510160000|2024-12-18 08:22:40|4005.7|3999.7|4006.5|4000.5|4006.5|4000.5|4005.7|3999.7|1
1734510170000|2024-12-18 08:22:50|||||||||1
1734510180000|2024-12-18 08:23:00|4006.9|4000.9|4006.5|4000.5|4007|4001|4006|4000|5
1734510210000|2024-12-18 08:23:30|4006.9|4000.9|4006.5|4000.5|4006.9|4000.9|4006.5|4000.5|2
1734510240000|2024-12-18 08:24:00|4007|4001|4008.9|4002.9|4009|4003|4007|4001|2
1734510250000|2024-12-18 08:24:10|4009|4003|4008.5|4002.5|4009|4003|4007.7|4001.7|0
1734510260000|2024-12-18 08:24:20|4009|4003|4009|4003|4009|4003|4009|4003|0
1734510270000|2024-12-18 08:24:30|4009.4|4003.4|4008.9|4002.9|4009.4|4003.4|4008.9|4002.9|0
1734510280000|2024-12-18 08:24:40|4008.5|4002.5|4009.5|4003.5|4009.5|4003.5|4008.5|4002.5|1
1734510300000|2024-12-18 08:25:00|4009.4|4003.4|4009.4|4003.4|4009.5|4003.5|4009.4|4003.4|0
1734510310000|2024-12-18 08:25:10|4009|4003|4009.4|4003.4|4009.4|4003.4|4008.7|4002.7|0
1734510320000|2024-12-18 08:25:20|4009|4003|4009.4|4003.4|4009.4|4003.4|4009|4003|0
1734510330000|2024-12-18 08:25:30|||||||||1
1734510340000|2024-12-18 08:25:40|4009.7|4003.7|4009.5|4003.5|4010|4004|4009.5|4003.5|1
1734510350000|2024-12-18 08:25:50|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1734510360000|2024-12-18 08:26:00|4010|4004|4009.9|4003.9|4010|4004|4009.9|4003.9|0
1734510380000|2024-12-18 08:26:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.2|4003.2|1
1734510390000|2024-12-18 08:26:30|4009.2|4003.2|4009|4003|4009.5|4003.5|4009|4003|1
1734510400000|2024-12-18 08:26:40|4010.3|4004.3|4010.2|4004.2|4010.3|4004.3|4010.2|4004.2|6
1734510410000|2024-12-18 08:26:50|4010.5|4004.5|4010.5|4004.5|4011|4005|4010.5|4004.5|3
1734510420000|2024-12-18 08:27:00|4009.7|4003.7|4010.4|4004.4|4010.4|4004.4|4009.7|4003.7|6
1734510430000|2024-12-18 08:27:10|4010|4004|4011|4005|4011|4005|4010|4004|1
1734510440000|2024-12-18 08:27:20|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1734510450000|2024-12-18 08:27:30|4010|4004|4008.9|4002.9|4010|4004|4008.9|4002.9|29
1734510460000|2024-12-18 08:27:40|4007.7|4001.7|4006.9|4000.9|4007.7|4001.7|4006.9|4000.9|3
1734510470000|2024-12-18 08:27:50|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|1
1734510480000|2024-12-18 08:28:00|4007.5|4001.5|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|0
1734510490000|2024-12-18 08:28:10|4008|4002|4010.2|4004.2|4010.2|4004.2|4008|4002|11
1734510500000|2024-12-18 08:28:20|4009.9|4003.9|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|0
1734510540000|2024-12-18 08:29:00|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1734510550000|2024-12-18 08:29:10|4009.5|4003.5|4011.5|4005.5|4011.9|4005.9|4009.5|4003.5|4
1734510560000|2024-12-18 08:29:20|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4010.9|4004.9|0
1734510570000|2024-12-18 08:29:30|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.2|4005.2|0
1734510580000|2024-12-18 08:29:40|4011.2|4005.2|4010.9|4004.9|4011.2|4005.2|4010.9|4004.9|0
1734510590000|2024-12-18 08:29:50|4011.2|4005.2|4010.9|4004.9|4011.2|4005.2|4010.9|4004.9|0
1734510600000|2024-12-18 08:30:00|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1734510610000|2024-12-18 08:30:10|4009.6|4003.6|4011.1|4005.1|4011.1|4005.1|4009.6|4003.6|12
1734510620000|2024-12-18 08:30:20|4011.6|4005.6|4010.6|4004.6|4011.6|4005.6|4010.6|4004.6|1
1734510640000|2024-12-18 08:30:40|4010.4|4004.4|4010.2|4004.2|4010.6|4004.6|4009.9|4003.9|0
1734510650000|2024-12-18 08:30:50|4010.6|4004.6|4009.9|4003.9|4010.6|4004.6|4009.9|4003.9|0
1734510660000|2024-12-18 08:31:00|4009.6|4003.6|4009.2|4003.2|4009.6|4003.6|4009.2|4003.2|1
1734510670000|2024-12-18 08:31:10|4009.1|4003.1|4004.6|3998.6|4009.1|4003.1|4004.6|3998.6|0
1734510680000|2024-12-18 08:31:20|4004.2|3998.2|4003.1|3997.1|4004.2|3998.2|4003.1|3997.1|3
1734510690000|2024-12-18 08:31:30|4002.9|3996.9|4003.1|3997.1|4003.1|3997.1|4002.1|3996.1|4
1734510700000|2024-12-18 08:31:40|4003.2|3997.2|4002.7|3996.7|4003.2|3997.2|4002.7|3996.7|2
1734510710000|2024-12-18 08:31:50|4003.6|3997.6|4004.6|3998.6|4005.1|3999.1|4003.6|3997.6|5
1734510720000|2024-12-18 08:32:00|4004.2|3998.2|4004.6|3998.6|4004.6|3998.6|4004.2|3998.2|0
1734510740000|2024-12-18 08:32:20|4004.7|3998.7|4003.2|3997.2|4005.1|3999.1|4003.2|3997.2|10
1734510750000|2024-12-18 08:32:30|4002.9|3996.9|4000.2|3994.2|4003.2|3997.2|4000.2|3994.2|8
1734510760000|2024-12-18 08:32:40|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|1
1734510770000|2024-12-18 08:32:50|4000.2|3994.2|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|3
1734510780000|2024-12-18 08:33:00|4001.6|3995.6|4001.2|3995.2|4001.6|3995.6|4001.2|3995.2|0
1734510800000|2024-12-18 08:33:20|4001.6|3995.6|4001.7|3995.7|4002.2|3996.2|4001.2|3995.2|4
1734510810000|2024-12-18 08:33:30|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|0
1734510820000|2024-12-18 08:33:40|4001.6|3995.6|4001.2|3995.2|4001.6|3995.6|4001.2|3995.2|0
1734510830000|2024-12-18 08:33:50|4001.1|3995.1|4000.6|3994.6|4001.1|3995.1|4000.6|3994.6|0
1734510860000|2024-12-18 08:34:20|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|4
1734510870000|2024-12-18 08:34:30|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|3
1734510880000|2024-12-18 08:34:40|3999.9|3993.9|3999.9|3993.9|4000.2|3994.2|3999.9|3993.9|17
1734510890000|2024-12-18 08:34:50|4000.2|3994.2|3999.9|3993.9|4000.2|3994.2|3999.9|3993.9|0
1734510900000|2024-12-18 08:35:00|4000.2|3994.2|4000.9|3994.9|4000.9|3994.9|4000.2|3994.2|1
1734510910000|2024-12-18 08:35:10|4000.6|3994.6|4000.2|3994.2|4000.6|3994.6|4000.2|3994.2|3
1734510920000|2024-12-18 08:35:20|3999.9|3993.9|3999.7|3993.7|3999.9|3993.9|3999.7|3993.7|0
1734510930000|2024-12-18 08:35:30|3999.4|3993.4|3999.7|3993.7|3999.7|3993.7|3999.4|3993.4|1
1734510940000|2024-12-18 08:35:40|4000.6|3994.6|4000.2|3994.2|4000.7|3994.7|3999.9|3993.9|5
1734510950000|2024-12-18 08:35:50|3999.9|3993.9|3999.9|3993.9|4000.2|3994.2|3999.9|3993.9|1
1734510960000|2024-12-18 08:36:00|4000.2|3994.2|3996.2|3990.2|4000.2|3994.2|3996.1|3990.1|16
1734510970000|2024-12-18 08:36:10|3997.2|3991.2|3994.7|3988.7|3997.2|3991.2|3994.7|3988.7|9
1734510980000|2024-12-18 08:36:20|3995.6|3989.6|3995.9|3989.9|3996.5|3990.5|3995.2|3989.2|4
1734510990000|2024-12-18 08:36:30|3994.9|3988.9|3993.2|3987.2|3994.9|3988.9|3993.2|3987.2|1
1734511000000|2024-12-18 08:36:40|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|1
1734511020000|2024-12-18 08:37:00|3993.7|3987.7|3993.6|3987.6|3994.2|3988.2|3993.6|3987.6|2
1734511030000|2024-12-18 08:37:10|3993.9|3987.9|3994.2|3988.2|3994.2|3988.2|3993.7|3987.7|5
1734511040000|2024-12-18 08:37:20|3994.6|3988.6|3994.7|3988.7|3994.9|3988.9|3994.2|3988.2|2
1734511050000|2024-12-18 08:37:30|3994.4|3988.4|3993.6|3987.6|3994.6|3988.6|3993.6|3987.6|8
1734511060000|2024-12-18 08:37:40|3993.2|3987.2|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|7
1734511070000|2024-12-18 08:37:50|3992.6|3986.6|3992.2|3986.2|3992.6|3986.6|3992.2|3986.2|3
1734511080000|2024-12-18 08:38:00|3992.6|3986.6|3992.2|3986.2|3992.9|3986.9|3992.2|3986.2|0
1734511100000|2024-12-18 08:38:20|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.2|3986.2|6
1734511110000|2024-12-18 08:38:30|3993.2|3987.2|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|2
1734511120000|2024-12-18 08:38:40|3992.6|3986.6|3992.2|3986.2|3992.6|3986.6|3992.2|3986.2|5
1734511130000|2024-12-18 08:38:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|2
1734511140000|2024-12-18 08:39:00|3992.2|3986.2|3990.2|3984.2|3992.6|3986.6|3990.2|3984.2|13
1734511150000|2024-12-18 08:39:10|3990.6|3984.6|3991.2|3985.2|3991.2|3985.2|3990.6|3984.6|1
1734511170000|2024-12-18 08:39:30|3990.2|3984.2|3989.6|3983.6|3990.2|3984.2|3989.5|3983.5|14
1734511180000|2024-12-18 08:39:40|3988.6|3982.6|3989.2|3983.2|3989.6|3983.6|3988.5|3982.5|18
1734511190000|2024-12-18 08:39:50|3989.6|3983.6|3983.6|3977.6|3989.6|3983.6|3983.6|3977.6|18
1734511200000|2024-12-18 08:40:00|3984.2|3978.2|3983.2|3977.2|3984.2|3978.2|3983.2|3977.2|4
1734511210000|2024-12-18 08:40:10|3983.6|3977.6|3984.2|3978.2|3984.2|3978.2|3982.1|3976.1|10
1734511220000|2024-12-18 08:40:20|3982.7|3976.7|3982.2|3976.2|3982.7|3976.7|3982.2|3976.2|5
1734511230000|2024-12-18 08:40:30|3981.4|3975.4|3981.9|3975.9|3982.2|3976.2|3981.2|3975.2|3
1734511240000|2024-12-18 08:40:40|3982.2|3976.2|3982.2|3976.2|3982.4|3976.4|3982.2|3976.2|0
1734511250000|2024-12-18 08:40:50|3982.4|3976.4|3983.7|3977.7|3983.7|3977.7|3982.4|3976.4|4
1734511260000|2024-12-18 08:41:00|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.4|3977.4|11
1734511270000|2024-12-18 08:41:10|3983.9|3977.9|3984.2|3978.2|3984.2|3978.2|3983.9|3977.9|0
1734511280000|2024-12-18 08:41:20|3984.4|3978.4|3986.1|3980.1|3986.6|3980.6|3984.4|3978.4|1
1734511290000|2024-12-18 08:41:30|3986.2|3980.2|3985.6|3979.6|3986.2|3980.2|3984.6|3978.6|1
1734511300000|2024-12-18 08:41:40|3986.1|3980.1|3982.6|3976.6|3986.1|3980.1|3982.6|3976.6|1
1734511310000|2024-12-18 08:41:50|3981.9|3975.9|3982.6|3976.6|3982.6|3976.6|3981.9|3975.9|0
1734511320000|2024-12-18 08:42:00|3982.1|3976.1|3981.6|3975.6|3982.1|3976.1|3981.6|3975.6|2
1734511330000|2024-12-18 08:42:10|3981.7|3975.7|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|3
1734511340000|2024-12-18 08:42:20|3983.2|3977.2|3984.6|3978.6|3984.6|3978.6|3983.2|3977.2|10
1734511350000|2024-12-18 08:42:30|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1734511360000|2024-12-18 08:42:40|3987.1|3981.1|3985.7|3979.7|3987.1|3981.1|3985.2|3979.2|0
1734511370000|2024-12-18 08:42:50|3985.6|3979.6|3985.6|3979.6|3985.7|3979.7|3985.6|3979.6|0
1734511400000|2024-12-18 08:43:20|3985.7|3979.7|3986.2|3980.2|3986.2|3980.2|3985.6|3979.6|4
1734511410000|2024-12-18 08:43:30|3986.1|3980.1|3985.7|3979.7|3986.1|3980.1|3985.7|3979.7|0
1734511420000|2024-12-18 08:43:40|3985.9|3979.9|3985.6|3979.6|3985.9|3979.9|3985.2|3979.2|4
1734511430000|2024-12-18 08:43:50|||||||||1
1734511440000|2024-12-18 08:44:00|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1734511450000|2024-12-18 08:44:10|3985.6|3979.6|3984.7|3978.7|3985.9|3979.9|3984.6|3978.6|6
1734511460000|2024-12-18 08:44:20|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.2|3978.2|3
1734511470000|2024-12-18 08:44:30|3984.2|3978.2|3984.7|3978.7|3984.7|3978.7|3984.2|3978.2|1
1734511480000|2024-12-18 08:44:40|3985.1|3979.1|3985.6|3979.6|3985.7|3979.7|3985.1|3979.1|1
1734511490000|2024-12-18 08:44:50|3985.7|3979.7|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|1
1734511500000|2024-12-18 08:45:00|3985.9|3979.9|3985.9|3979.9|3986.2|3980.2|3985.6|3979.6|1
1734511510000|2024-12-18 08:45:10|3986.2|3980.2|3984.6|3978.6|3986.2|3980.2|3984.2|3978.2|1
1734511520000|2024-12-18 08:45:20|3984.2|3978.2|3983.9|3977.9|3984.2|3978.2|3983.9|3977.9|1
1734511530000|2024-12-18 08:45:30|3983.7|3977.7|3982.3|3976.3|3983.7|3977.7|3981.8|3975.8|180
1734511540000|2024-12-18 08:45:40|3982.4|3976.4|3982.9|3976.9|3982.9|3976.9|3982.4|3976.4|2
1734511550000|2024-12-18 08:45:50|3983.2|3977.2|3985.1|3979.1|3985.2|3979.2|3983.2|3977.2|4
1734511560000|2024-12-18 08:46:00|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1734511570000|2024-12-18 08:46:10|3985.4|3979.4|3986.1|3980.1|3986.1|3980.1|3985.4|3979.4|4
1734511580000|2024-12-18 08:46:20|3983.9|3977.9|3984.6|3978.6|3984.6|3978.6|3983.6|3977.6|9
1734511600000|2024-12-18 08:46:40|3984.4|3978.4|3983.6|3977.6|3984.4|3978.4|3983.6|3977.6|0
1734511610000|2024-12-18 08:46:50|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3983.9|3977.9|7
1734511620000|2024-12-18 08:47:00|3984.4|3978.4|3984.6|3978.6|3984.6|3978.6|3984.4|3978.4|1
1734511630000|2024-12-18 08:47:10|3984.9|3978.9|3985.6|3979.6|3985.6|3979.6|3984.9|3978.9|1
1734511640000|2024-12-18 08:47:20|3985.9|3979.9|3986.1|3980.1|3986.1|3980.1|3985.9|3979.9|15
1734511650000|2024-12-18 08:47:30|3985.4|3979.4|3985.6|3979.6|3985.6|3979.6|3985.3|3979.3|1
1734511660000|2024-12-18 08:47:40|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.3|3979.3|0
1734511670000|2024-12-18 08:47:50|3985.3|3979.3|3985.3|3979.3|3985.6|3979.6|3985.3|3979.3|0
1734511680000|2024-12-18 08:48:00|3984.9|3978.9|3985.4|3979.4|3985.8|3979.8|3983.6|3977.6|3
1734511690000|2024-12-18 08:48:10|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3
1734511700000|2024-12-18 08:48:20|||||||||1
1734511710000|2024-12-18 08:48:30|3987.4|3981.4|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|2
1734511740000|2024-12-18 08:49:00|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|2
1734511760000|2024-12-18 08:49:20|3987.4|3981.4|3987.6|3981.6|3987.6|3981.6|3987.4|3981.4|13
1734511770000|2024-12-18 08:49:30|3987.4|3981.4|3989.3|3983.3|3989.6|3983.6|3987.4|3981.4|4
1734511780000|2024-12-18 08:49:40|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|0
1734511790000|2024-12-18 08:49:50|3988.4|3982.4|3987.6|3981.6|3988.4|3982.4|3987.6|3981.6|0
1734511800000|2024-12-18 08:50:00|3988.3|3982.3|3987.9|3981.9|3988.3|3982.3|3987.9|3981.9|0
1734511810000|2024-12-18 08:50:10|3987.3|3981.3|3986.6|3980.6|3987.3|3981.3|3986.4|3980.4|0
1734511820000|2024-12-18 08:50:20|3986.9|3980.9|3987.3|3981.3|3987.4|3981.4|3986.6|3980.6|1
1734511830000|2024-12-18 08:50:30|3987.6|3981.6|3987.6|3981.6|3987.9|3981.9|3986.9|3980.9|0
1734511840000|2024-12-18 08:50:40|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.6|3981.6|1
1734511850000|2024-12-18 08:50:50|||||||||1
1734511860000|2024-12-18 08:51:00|3988.2|3982.2|3989.6|3983.6|3990.4|3984.4|3988.2|3982.2|2
1734511870000|2024-12-18 08:51:10|3990.3|3984.3|3990.9|3984.9|3990.9|3984.9|3989.9|3983.9|0
1734511890000|2024-12-18 08:51:30|3990.1|3984.1|3990.6|3984.6|3991.1|3985.1|3990.1|3984.1|2
1734511900000|2024-12-18 08:51:40|3989.6|3983.6|3989.3|3983.3|3990.6|3984.6|3989.3|3983.3|2
1734511910000|2024-12-18 08:51:50|||||||||1
1734511920000|2024-12-18 08:52:00|3988.6|3982.6|3988.6|3982.6|3989.9|3983.9|3988.6|3982.6|5
1734511930000|2024-12-18 08:52:10|3988.3|3982.3|3988.6|3982.6|3988.6|3982.6|3988.3|3982.3|1
1734511940000|2024-12-18 08:52:20|3988.1|3982.1|3987.9|3981.9|3988.1|3982.1|3987.9|3981.9|1
1734511950000|2024-12-18 08:52:30|3988.1|3982.1|3987.9|3981.9|3988.1|3982.1|3987.9|3981.9|0
1734511960000|2024-12-18 08:52:40|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1734511970000|2024-12-18 08:52:50|3987.9|3981.9|3987.9|3981.9|3988.6|3982.6|3987.6|3981.6|3
1734511980000|2024-12-18 08:53:00|3988.3|3982.3|3988.3|3982.3|3988.4|3982.4|3988.3|3982.3|0
1734511990000|2024-12-18 08:53:10|3987.9|3981.9|3988.3|3982.3|3988.3|3982.3|3987.9|3981.9|0
1734512000000|2024-12-18 08:53:20|3988.9|3982.9|3989.6|3983.6|3989.9|3983.9|3988.6|3982.6|4
1734512010000|2024-12-18 08:53:30|3989.4|3983.4|3988.6|3982.6|3989.6|3983.6|3988.6|3982.6|0
1734512020000|2024-12-18 08:53:40|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1734512030000|2024-12-18 08:53:50|3989.6|3983.6|3988.6|3982.6|3989.6|3983.6|3988.6|3982.6|0
1734512040000|2024-12-18 08:54:00|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|1
1734512050000|2024-12-18 08:54:10|3988.3|3982.3|3988.1|3982.1|3988.3|3982.3|3987.9|3981.9|0
1734512060000|2024-12-18 08:54:20|3988.2|3982.2|3988.6|3982.6|3988.9|3982.9|3988.2|3982.2|2
1734512070000|2024-12-18 08:54:30|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|1
1734512080000|2024-12-18 08:54:40|3988.6|3982.6|3988.9|3982.9|3988.9|3982.9|3988.6|3982.6|0
1734512090000|2024-12-18 08:54:50|3989.1|3983.1|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|0
1734512100000|2024-12-18 08:55:00|3988.4|3982.4|3988.6|3982.6|3988.6|3982.6|3988.4|3982.4|1
1734512110000|2024-12-18 08:55:10|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.6|3982.6|0
1734512120000|2024-12-18 08:55:20|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1734512130000|2024-12-18 08:55:30|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1734512150000|2024-12-18 08:55:50|3988.6|3982.6|3988.6|3982.6|3988.9|3982.9|3988.6|3982.6|2
1734512160000|2024-12-18 08:56:00|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1734512170000|2024-12-18 08:56:10|3988.6|3982.6|3988.9|3982.9|3989.1|3983.1|3988.6|3982.6|2
1734512180000|2024-12-18 08:56:20|3989.1|3983.1|3988.9|3982.9|3989.1|3983.1|3988.9|3982.9|0
1734512190000|2024-12-18 08:56:30|3988.8|3982.8|3988.4|3982.4|3989.1|3983.1|3988.4|3982.4|3
1734512200000|2024-12-18 08:56:40|3988.9|3982.9|3988.9|3982.9|3989.3|3983.3|3988.8|3982.8|1
1734512220000|2024-12-18 08:57:00|3989.1|3983.1|3989.3|3983.3|3989.6|3983.6|3989.1|3983.1|2
1734512230000|2024-12-18 08:57:10|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1734512240000|2024-12-18 08:57:20|||||||||1
1734512250000|2024-12-18 08:57:30|3988.8|3982.8|3988.9|3982.9|3989.6|3983.6|3988.8|3982.8|2
1734512260000|2024-12-18 08:57:40|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1734512270000|2024-12-18 08:57:50|3989.4|3983.4|3988.9|3982.9|3989.4|3983.4|3988.9|3982.9|1
1734512280000|2024-12-18 08:58:00|3989.3|3983.3|3990.6|3984.6|3990.9|3984.9|3988.9|3982.9|3
1734512300000|2024-12-18 08:58:20|3990.4|3984.4|3992.8|3986.8|3992.8|3986.8|3989.9|3983.9|12
1734512310000|2024-12-18 08:58:30|3992.9|3986.9|3993.8|3987.8|3993.8|3987.8|3992.9|3986.9|4
1734512320000|2024-12-18 08:58:40|3993.4|3987.4|3994.9|3988.9|3995.1|3989.1|3993.4|3987.4|5
1734512330000|2024-12-18 08:58:50|3994.6|3988.6|3994.9|3988.9|3995.9|3989.9|3994.6|3988.6|1
1734512340000|2024-12-18 08:59:00|3994.4|3988.4|3994.9|3988.9|3995.8|3989.8|3994.4|3988.4|0
1734512350000|2024-12-18 08:59:10|3994.6|3988.6|3994.9|3988.9|3994.9|3988.9|3994.6|3988.6|0
1734512370000|2024-12-18 08:59:30|3994.6|3988.6|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|2
1734512380000|2024-12-18 08:59:40|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|0
1734512390000|2024-12-18 08:59:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1734512400000|2024-12-18 09:00:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3994.6|3988.6|2
1734512410000|2024-12-18 09:00:10|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|0
1734512430000|2024-12-18 09:00:30|3995.8|3989.8|3995.4|3989.4|3995.8|3989.8|3995.4|3989.4|0
1734512440000|2024-12-18 09:00:40|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|1
1734512450000|2024-12-18 09:00:50|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|2
1734512460000|2024-12-18 09:01:00|3994.6|3988.6|3994.1|3988.1|3994.6|3988.6|3993.6|3987.6|1
1734512470000|2024-12-18 09:01:10|3993.9|3987.9|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|0
1734512480000|2024-12-18 09:01:20|||||||||1
1734512510000|2024-12-18 09:01:50|3994.8|3988.8|3996.1|3990.1|3996.1|3990.1|3994.4|3988.4|3
1734512520000|2024-12-18 09:02:00|||||||||1
1734512530000|2024-12-18 09:02:10|3995.1|3989.1|3994.4|3988.4|3995.1|3989.1|3994.4|3988.4|3
1734512540000|2024-12-18 09:02:20|3993.9|3987.9|3994.1|3988.1|3994.8|3988.8|3993.9|3987.9|0
1734512550000|2024-12-18 09:02:30|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1734512560000|2024-12-18 09:02:40|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3993.9|3987.9|0
1734512570000|2024-12-18 09:02:50|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|1
1734512580000|2024-12-18 09:03:00|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|0
1734512590000|2024-12-18 09:03:10|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3993.1|3987.1|0
1734512600000|2024-12-18 09:03:20|3994.3|3988.3|3995.6|3989.6|3995.6|3989.6|3994.3|3988.3|3
1734512610000|2024-12-18 09:03:30|3995.1|3989.1|3995.6|3989.6|3995.6|3989.6|3995.1|3989.1|0
1734512620000|2024-12-18 09:03:40|3995.4|3989.4|3995.4|3989.4|3995.6|3989.6|3995.4|3989.4|0
1734512630000|2024-12-18 09:03:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1734512640000|2024-12-18 09:04:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1734512660000|2024-12-18 09:04:20|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1734512670000|2024-12-18 09:04:30|3996.4|3990.4|3997.1|3991.1|3997.1|3991.1|3996.4|3990.4|1
1734512680000|2024-12-18 09:04:40|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1734512690000|2024-12-18 09:04:50|3997.9|3991.9|3996.4|3990.4|3997.9|3991.9|3996.4|3990.4|2
1734512700000|2024-12-18 09:05:00|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.4|3990.4|0
1734512710000|2024-12-18 09:05:10|3996.9|3990.9|3995.9|3989.9|3996.9|3990.9|3995.9|3989.9|0
1734512720000|2024-12-18 09:05:20|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|2
1734512750000|2024-12-18 09:05:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1734512760000|2024-12-18 09:06:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1734512770000|2024-12-18 09:06:10|3995.6|3989.6|3995.4|3989.4|3995.6|3989.6|3995.4|3989.4|0
1734512780000|2024-12-18 09:06:20|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.4|3989.4|0
1734512790000|2024-12-18 09:06:30|3995.4|3989.4|3995.6|3989.6|3995.6|3989.6|3995.4|3989.4|1
1734512810000|2024-12-18 09:06:50|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1734512820000|2024-12-18 09:07:00|3995.6|3989.6|3995.9|3989.9|3995.9|3989.9|3995.6|3989.6|0
1734512850000|2024-12-18 09:07:30|3996.4|3990.4|3997.4|3991.4|3997.4|3991.4|3996.4|3990.4|1
1734512860000|2024-12-18 09:07:40|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.4|3991.4|0
1734512870000|2024-12-18 09:07:50|3997.4|3991.4|3997.6|3991.6|3997.6|3991.6|3997.4|3991.4|0
1734512880000|2024-12-18 09:08:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1734512940000|2024-12-18 09:09:00|3998.1|3992.1|3998.8|3992.8|3998.8|3992.8|3998.1|3992.1|0
1734512950000|2024-12-18 09:09:10|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1734512960000|2024-12-18 09:09:20|3997.6|3991.6|3997.6|3991.6|3998.3|3992.3|3997.6|3991.6|0
1734512980000|2024-12-18 09:09:40|3997.9|3991.9|3997.6|3991.6|3997.9|3991.9|3997.6|3991.6|0
1734512990000|2024-12-18 09:09:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|1
1734513000000|2024-12-18 09:10:00|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.9|3991.9|0
1734513020000|2024-12-18 09:10:20|3998.9|3992.9|3998.6|3992.6|3998.9|3992.9|3998.6|3992.6|1
1734513050000|2024-12-18 09:10:50|3998.1|3992.1|3998.1|3992.1|3998.4|3992.4|3998.1|3992.1|0
1734513060000|2024-12-18 09:11:00|3998.4|3992.4|3998.4|3992.4|3998.8|3992.8|3998.1|3992.1|0
1734513070000|2024-12-18 09:11:10|3998.8|3992.8|3998.1|3992.1|3998.8|3992.8|3998.1|3992.1|0
1734513080000|2024-12-18 09:11:20|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|1
1734513090000|2024-12-18 09:11:30|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1734513110000|2024-12-18 09:11:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|2
1734513120000|2024-12-18 09:12:00|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.9|3991.9|1
1734513130000|2024-12-18 09:12:10|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1734513140000|2024-12-18 09:12:20|3998.6|3992.6|3997.9|3991.9|3998.9|3992.9|3997.9|3991.9|1
1734513160000|2024-12-18 09:12:40|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1734513180000|2024-12-18 09:13:00|3997.9|3991.9|3995.6|3989.6|3997.9|3991.9|3994.6|3988.6|37
1734513190000|2024-12-18 09:13:10|3996.8|3990.8|3999.1|3993.1|3999.1|3993.1|3996.8|3990.8|3
1734513200000|2024-12-18 09:13:20|3998.8|3992.8|3998.1|3992.1|3998.8|3992.8|3997.9|3991.9|2
1734513210000|2024-12-18 09:13:30|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|1
1734513240000|2024-12-18 09:14:00|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3
1734513260000|2024-12-18 09:14:20|||||||||2
1734513280000|2024-12-18 09:14:40|3997.6|3991.6|3997.4|3991.4|3997.6|3991.6|3997.4|3991.4|4
1734513300000|2024-12-18 09:15:00|3997.6|3991.6|3998.1|3992.1|3998.6|3992.6|3997.6|3991.6|1
1734513310000|2024-12-18 09:15:10|3997.9|3991.9|3996.9|3990.9|3997.9|3991.9|3996.9|3990.9|3
1734513320000|2024-12-18 09:15:20|3997.1|3991.1|3996.9|3990.9|3997.1|3991.1|3996.9|3990.9|0
1734513330000|2024-12-18 09:15:30|3997.4|3991.4|3995.4|3989.4|3997.4|3991.4|3995.3|3989.3|8
1734513350000|2024-12-18 09:15:50|||||||||2
1734513360000|2024-12-18 09:16:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1734513370000|2024-12-18 09:16:10|3997.1|3991.1|3996.9|3990.9|3997.1|3991.1|3996.9|3990.9|2
1734513380000|2024-12-18 09:16:20|3996.6|3990.6|3995.6|3989.6|3996.6|3990.6|3995.6|3989.6|1
1734513390000|2024-12-18 09:16:30|3995.4|3989.4|3995.3|3989.3|3995.6|3989.6|3995.3|3989.3|0
1734513400000|2024-12-18 09:16:40|3994.9|3988.9|3995.3|3989.3|3995.3|3989.3|3994.9|3988.9|0
1734513420000|2024-12-18 09:17:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1734513430000|2024-12-18 09:17:10|3995.1|3989.1|3994.3|3988.3|3995.1|3989.1|3993.9|3987.9|2
1734513440000|2024-12-18 09:17:20|3993.9|3987.9|3992.9|3986.9|3993.9|3987.9|3992.6|3986.6|0
1734513450000|2024-12-18 09:17:30|3992.6|3986.6|3992.4|3986.4|3992.6|3986.6|3992.4|3986.4|0
1734513460000|2024-12-18 09:17:40|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1734513470000|2024-12-18 09:17:50|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1734513480000|2024-12-18 09:18:00|3992.9|3986.9|3992.6|3986.6|3992.9|3986.9|3992.6|3986.6|1
1734513490000|2024-12-18 09:18:10|3992.9|3986.9|3992.6|3986.6|3992.9|3986.9|3991.4|3985.4|2
1734513510000|2024-12-18 09:18:30|3993.9|3987.9|3994.3|3988.3|3994.3|3988.3|3993.6|3987.6|6
1734513520000|2024-12-18 09:18:40|3993.9|3987.9|3993.6|3987.6|3994.3|3988.3|3993.6|3987.6|0
1734513530000|2024-12-18 09:18:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1734513550000|2024-12-18 09:19:10|3993.4|3987.4|3993.6|3987.6|3993.6|3987.6|3993.4|3987.4|2
1734513570000|2024-12-18 09:19:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1734513580000|2024-12-18 09:19:40|3993.6|3987.6|3993.9|3987.9|3993.9|3987.9|3993.6|3987.6|0
1734513590000|2024-12-18 09:19:50|3993.6|3987.6|3993.6|3987.6|3993.9|3987.9|3993.6|3987.6|0
1734513600000|2024-12-18 09:20:00|3993.9|3987.9|3993.6|3987.6|3993.9|3987.9|3993.6|3987.6|0
1734513610000|2024-12-18 09:20:10|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1734513620000|2024-12-18 09:20:20|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1734513630000|2024-12-18 09:20:30|3994.6|3988.6|3993.3|3987.3|3994.6|3988.6|3992.6|3986.6|0
1734513640000|2024-12-18 09:20:40|3993.4|3987.4|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|0
1734513650000|2024-12-18 09:20:50|3993.3|3987.3|3993.9|3987.9|3993.9|3987.9|3993.3|3987.3|0
1734513660000|2024-12-18 09:21:00|3993.6|3987.6|3994.8|3988.8|3994.8|3988.8|3993.6|3987.6|0
1734513670000|2024-12-18 09:21:10|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1734513680000|2024-12-18 09:21:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1734513690000|2024-12-18 09:21:30|3994.9|3988.9|3995.1|3989.1|3995.1|3989.1|3994.9|3988.9|1
1734513720000|2024-12-18 09:22:00|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|1
1734513730000|2024-12-18 09:22:10|3994.9|3988.9|3996.3|3990.3|3996.3|3990.3|3994.9|3988.9|1
1734513740000|2024-12-18 09:22:20|3995.9|3989.9|3996.3|3990.3|3996.3|3990.3|3995.6|3989.6|0
1734513750000|2024-12-18 09:22:30|3995.9|3989.9|3995.9|3989.9|3996.3|3990.3|3995.6|3989.6|0
1734513760000|2024-12-18 09:22:40|3996.3|3990.3|3996.3|3990.3|3996.4|3990.4|3996.3|3990.3|1
1734513780000|2024-12-18 09:23:00|3995.4|3989.4|3995.6|3989.6|3995.9|3989.9|3995.4|3989.4|0
1734513790000|2024-12-18 09:23:10|3994.6|3988.6|3995.3|3989.3|3995.3|3989.3|3994.6|3988.6|0
1734513810000|2024-12-18 09:23:30|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1734513820000|2024-12-18 09:23:40|3994.9|3988.9|3995.6|3989.6|3995.6|3989.6|3994.9|3988.9|0
1734513830000|2024-12-18 09:23:50|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|0
1734513840000|2024-12-18 09:24:00|3995.6|3989.6|3995.9|3989.9|3996.1|3990.1|3995.6|3989.6|9
1734513850000|2024-12-18 09:24:10|3995.6|3989.6|3995.4|3989.4|3995.6|3989.6|3995.3|3989.3|0
1734513860000|2024-12-18 09:24:20|3995.3|3989.3|3992.6|3986.6|3995.4|3989.4|3992.3|3986.3|11
1734513870000|2024-12-18 09:24:30|||||||||28
1734513880000|2024-12-18 09:24:40|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|1
1734513890000|2024-12-18 09:24:50|3991.9|3985.9|3992.6|3986.6|3992.6|3986.6|3991.9|3985.9|1
1734513900000|2024-12-18 09:25:00|3993.1|3987.1|3992.9|3986.9|3993.1|3987.1|3992.9|3986.9|0
1734513910000|2024-12-18 09:25:10|3992.6|3986.6|3992.4|3986.4|3992.6|3986.6|3992.4|3986.4|0
1734513920000|2024-12-18 09:25:20|3991.9|3985.9|3991.4|3985.4|3991.9|3985.9|3991.4|3985.4|0
1734513930000|2024-12-18 09:25:30|3990.6|3984.6|3990.6|3984.6|3990.9|3984.9|3990.6|3984.6|0
1734513940000|2024-12-18 09:25:40|3990.9|3984.9|3990.6|3984.6|3991.3|3985.3|3990.6|3984.6|0
1734513950000|2024-12-18 09:25:50|3990.3|3984.3|3989.9|3983.9|3990.3|3984.3|3989.9|3983.9|0
1734513960000|2024-12-18 09:26:00|3990.3|3984.3|3990.6|3984.6|3990.6|3984.6|3990.3|3984.3|1
1734513970000|2024-12-18 09:26:10|||||||||1
1734513980000|2024-12-18 09:26:20|3990.3|3984.3|3990.6|3984.6|3990.6|3984.6|3990.3|3984.3|1
1734513990000|2024-12-18 09:26:30|3990.4|3984.4|3989.6|3983.6|3990.4|3984.4|3989.6|3983.6|0
1734514000000|2024-12-18 09:26:40|3989.4|3983.4|3987.3|3981.3|3989.4|3983.4|3986.9|3980.9|0
1734514010000|2024-12-18 09:26:50|3986.9|3980.9|3986.9|3980.9|3987.4|3981.4|3986.6|3980.6|1
1734514020000|2024-12-18 09:27:00|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|0
1734514030000|2024-12-18 09:27:10|3986.9|3980.9|3987.6|3981.6|3987.6|3981.6|3986.9|3980.9|2
1734514040000|2024-12-18 09:27:20|3987.2|3981.2|3986.9|3980.9|3987.2|3981.2|3986.9|3980.9|0
1734514050000|2024-12-18 09:27:30|3986.6|3980.6|3986.9|3980.9|3986.9|3980.9|3986.6|3980.6|0
1734514060000|2024-12-18 09:27:40|3986.8|3980.8|3987.6|3981.6|3987.6|3981.6|3986.8|3980.8|1
1734514070000|2024-12-18 09:27:50|3987.4|3981.4|3986.6|3980.6|3987.4|3981.4|3986.6|3980.6|1
1734514080000|2024-12-18 09:28:00|3987.3|3981.3|3986.6|3980.6|3987.3|3981.3|3986.6|3980.6|0
1734514090000|2024-12-18 09:28:10|3987.3|3981.3|3986.9|3980.9|3987.3|3981.3|3986.6|3980.6|0
1734514100000|2024-12-18 09:28:20|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|0
1734514110000|2024-12-18 09:28:30|||||||||1
1734514120000|2024-12-18 09:28:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3986.6|3980.6|0
1734514130000|2024-12-18 09:28:50|3987.4|3981.4|3987.3|3981.3|3987.4|3981.4|3987.3|3981.3|2
1734514140000|2024-12-18 09:29:00|3986.6|3980.6|3986.9|3980.9|3986.9|3980.9|3986.6|3980.6|0
1734514180000|2024-12-18 09:29:40|3986.5|3980.5|3985.6|3979.6|3986.5|3980.5|3985.3|3979.3|3
1734514190000|2024-12-18 09:29:50|3985.9|3979.9|3985.6|3979.6|3986.3|3980.3|3985.6|3979.6|0
1734514200000|2024-12-18 09:30:00|3986|3980|3985.6|3979.6|3986.3|3980.3|3985.6|3979.6|0
1734514210000|2024-12-18 09:30:10|3985.5|3979.5|3986|3980|3986|3980|3985.5|3979.5|1
1734514230000|2024-12-18 09:30:30|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1734514250000|2024-12-18 09:30:50|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|1
1734514260000|2024-12-18 09:31:00|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1734514270000|2024-12-18 09:31:10|3987|3981|3986.5|3980.5|3987|3981|3986.5|3980.5|0
1734514280000|2024-12-18 09:31:20|3986.8|3980.8|3987.5|3981.5|3987.5|3981.5|3986.6|3980.6|1
1734514300000|2024-12-18 09:31:40|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|1
1734514310000|2024-12-18 09:31:50|3988.1|3982.1|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|1
1734514320000|2024-12-18 09:32:00|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|1
1734514330000|2024-12-18 09:32:10|3988.6|3982.6|3989.5|3983.5|3989.8|3983.8|3988.6|3982.6|2
1734514340000|2024-12-18 09:32:20|3989.1|3983.1|3989.6|3983.6|3990.3|3984.3|3989.1|3983.1|2
1734514350000|2024-12-18 09:32:30|3990|3984|3990|3984|3990.3|3984.3|3989.6|3983.6|0
1734514360000|2024-12-18 09:32:40|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|0
1734514370000|2024-12-18 09:32:50|3989.1|3983.1|3987.5|3981.5|3989.5|3983.5|3986.6|3980.6|5
1734514380000|2024-12-18 09:33:00|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|1
1734514390000|2024-12-18 09:33:10|3987|3981|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|0
1734514400000|2024-12-18 09:33:20|3987.5|3981.5|3987.1|3981.1|3987.6|3981.6|3987.1|3981.1|0
1734514410000|2024-12-18 09:33:30|3987.3|3981.3|3988.1|3982.1|3988.1|3982.1|3987.3|3981.3|0
1734514420000|2024-12-18 09:33:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987|3981|1
1734514440000|2024-12-18 09:34:00|3987.5|3981.5|3988|3982|3988|3982|3987.5|3981.5|0
1734514460000|2024-12-18 09:34:20|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1734514470000|2024-12-18 09:34:30|3988|3982|3988|3982|3988|3982|3988|3982|0
1734514480000|2024-12-18 09:34:40|3988.1|3982.1|3989|3983|3989|3983|3988.1|3982.1|1
1734514490000|2024-12-18 09:34:50|3989.1|3983.1|3989.6|3983.6|3990|3984|3989.1|3983.1|0
1734514500000|2024-12-18 09:35:00|3990|3984|3991.1|3985.1|3991.1|3985.1|3989.1|3983.1|127
1734514510000|2024-12-18 09:35:10|||||||||6
1734514520000|2024-12-18 09:35:20|3990|3984|3990|3984|3990.3|3984.3|3990|3984|2
1734514540000|2024-12-18 09:35:40|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1734514560000|2024-12-18 09:36:00|||||||||1
1734514600000|2024-12-18 09:36:40|3989.1|3983.1|3990.6|3984.6|3990.6|3984.6|3989.1|3983.1|4
1734514610000|2024-12-18 09:36:50|3990|3984|3988.8|3982.8|3990.3|3984.3|3988.8|3982.8|15
1734514620000|2024-12-18 09:37:00|3989|3983|3987.8|3981.8|3989.8|3983.8|3987.8|3981.8|51
1734514630000|2024-12-18 09:37:10|3988|3982|3987.3|3981.3|3988|3982|3987.3|3981.3|2
1734514640000|2024-12-18 09:37:20|3987.5|3981.5|3988|3982|3988|3982|3987.5|3981.5|1
1734514650000|2024-12-18 09:37:30|3988.1|3982.1|3989|3983|3989|3983|3988.1|3982.1|0
1734514670000|2024-12-18 09:37:50|3988.3|3982.3|3988.3|3982.3|3989|3983|3988.3|3982.3|356
1734514680000|2024-12-18 09:38:00|3988.5|3982.5|3989.3|3983.3|3989.3|3983.3|3988|3982|114
1734514690000|2024-12-18 09:38:10|3989.7|3983.7|3989.3|3983.3|3989.7|3983.7|3989.3|3983.3|1
1734514710000|2024-12-18 09:38:30|||||||||1
1734514730000|2024-12-18 09:38:50|3989.2|3983.2|3989.3|3983.3|3989.3|3983.3|3989.2|3983.2|1
1734514740000|2024-12-18 09:39:00|3989.2|3983.2|3988.7|3982.7|3989.3|3983.3|3988.3|3982.3|0
1734514750000|2024-12-18 09:39:10|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3986.7|3980.7|3
1734514770000|2024-12-18 09:39:30|3988.6|3982.6|3989|3983|3989|3983|3988.6|3982.6|2
1734514780000|2024-12-18 09:39:40|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1734514790000|2024-12-18 09:39:50|||||||||1
1734514800000|2024-12-18 09:40:00|3989|3983|3989|3983|3989|3983|3989|3983|0
1734514810000|2024-12-18 09:40:10|3988.6|3982.6|3988.3|3982.3|3988.6|3982.6|3988.3|3982.3|0
1734514820000|2024-12-18 09:40:20|||||||||1
1734514830000|2024-12-18 09:40:30|3987.5|3981.5|3987.7|3981.7|3987.7|3981.7|3987.5|3981.5|0
1734514840000|2024-12-18 09:40:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.2|3981.2|0
1734514850000|2024-12-18 09:40:50|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|1
1734514860000|2024-12-18 09:41:00|3988|3982|3988.3|3982.3|3988.3|3982.3|3988|3982|1
1734514870000|2024-12-18 09:41:10|3988.6|3982.6|3988.3|3982.3|3989|3983|3988.3|3982.3|0
1734514900000|2024-12-18 09:41:40|3989|3983|3989|3983|3989|3983|3989|3983|1
1734514910000|2024-12-18 09:41:50|3989.1|3983.1|3991|3985|3991|3985|3989.1|3983.1|0
1734514920000|2024-12-18 09:42:00|3991.3|3985.3|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|0
1734514930000|2024-12-18 09:42:10|3991.6|3985.6|3992.3|3986.3|3992.3|3986.3|3991.6|3985.6|0
1734514940000|2024-12-18 09:42:20|||||||||1
1734514950000|2024-12-18 09:42:30|3991.6|3985.6|3992.3|3986.3|3992.3|3986.3|3991.6|3985.6|0
1734514960000|2024-12-18 09:42:40|3991.6|3985.6|3992.6|3986.6|3993|3987|3991.6|3985.6|1
1734514970000|2024-12-18 09:42:50|3993|3987|3993.8|3987.8|3993.8|3987.8|3992.6|3986.6|0
1734514980000|2024-12-18 09:43:00|3994.1|3988.1|3994.5|3988.5|3994.8|3988.8|3994.1|3988.1|6
1734514990000|2024-12-18 09:43:10|3994.3|3988.3|3994|3988|3994.3|3988.3|3994|3988|0
1734515000000|2024-12-18 09:43:20|3994.3|3988.3|3994|3988|3994.3|3988.3|3993.6|3987.6|0
1734515010000|2024-12-18 09:43:30|3994.3|3988.3|3993.3|3987.3|3994.3|3988.3|3993.3|3987.3|0
1734515020000|2024-12-18 09:43:40|3993.5|3987.5|3993.6|3987.6|3994.3|3988.3|3993.5|3987.5|1
1734515030000|2024-12-18 09:43:50|3993.5|3987.5|3992.3|3986.3|3994|3988|3992.3|3986.3|1
1734515040000|2024-12-18 09:44:00|3993|3987|3993.3|3987.3|3993.3|3987.3|3993|3987|0
1734515050000|2024-12-18 09:44:10|3993|3987|3993|3987|3993|3987|3993|3987|0
1734515060000|2024-12-18 09:44:20|3993.3|3987.3|3993.3|3987.3|3994|3988|3993.3|3987.3|0
1734515070000|2024-12-18 09:44:30|3994|3988|3993.3|3987.3|3994.1|3988.1|3993.3|3987.3|0
1734515080000|2024-12-18 09:44:40|3993.5|3987.5|3994.3|3988.3|3994.3|3988.3|3993.5|3987.5|0
1734515090000|2024-12-18 09:44:50|3994.5|3988.5|3994.8|3988.8|3994.8|3988.8|3994.5|3988.5|1
1734515100000|2024-12-18 09:45:00|||||||||11
1734515110000|2024-12-18 09:45:10|3994.7|3988.7|3995.3|3989.3|3995.8|3989.8|3994.7|3988.7|0
1734515130000|2024-12-18 09:45:30|3996|3990|3997|3991|3997|3991|3996|3990|0
1734515140000|2024-12-18 09:45:40|3996.5|3990.5|3997|3991|3997|3991|3996.5|3990.5|1
1734515150000|2024-12-18 09:45:50|3996.8|3990.8|3997|3991|3997|3991|3996.8|3990.8|0
1734515160000|2024-12-18 09:46:00|3996.8|3990.8|3996.7|3990.7|3996.8|3990.8|3996.3|3990.3|0
1734515170000|2024-12-18 09:46:10|3996.8|3990.8|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|1
1734515180000|2024-12-18 09:46:20|3997.5|3991.5|3997.3|3991.3|3997.5|3991.5|3997.3|3991.3|1
1734515190000|2024-12-18 09:46:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1734515200000|2024-12-18 09:46:40|3998|3992|3997.3|3991.3|3998|3992|3996.3|3990.3|7
1734515220000|2024-12-18 09:47:00|3997|3991|4000|3994|4000.6|3994.6|3997|3991|71
1734515230000|2024-12-18 09:47:10|3999.6|3993.6|3999.6|3993.6|4000.3|3994.3|3999.6|3993.6|2
1734515240000|2024-12-18 09:47:20|3999.2|3993.2|3998.8|3992.8|3999.2|3993.2|3998.5|3992.5|6
1734515250000|2024-12-18 09:47:30|3999.5|3993.5|3999.5|3993.5|3999.6|3993.6|3999.5|3993.5|2
1734515260000|2024-12-18 09:47:40|3999.6|3993.6|3999.5|3993.5|3999.6|3993.6|3999.5|3993.5|0
1734515270000|2024-12-18 09:47:50|3999.6|3993.6|3999.3|3993.3|3999.6|3993.6|3999.3|3993.3|1
1734515280000|2024-12-18 09:48:00|3999|3993|3998.8|3992.8|3999|3993|3998.5|3992.5|0
1734515290000|2024-12-18 09:48:10|3998.3|3992.3|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|1
1734515310000|2024-12-18 09:48:30|3997.3|3991.3|3997.3|3991.3|3997.5|3991.5|3997.3|3991.3|0
1734515320000|2024-12-18 09:48:40|||||||||1
1734515330000|2024-12-18 09:48:50|3997.8|3991.8|3999|3993|3999|3993|3997.3|3991.3|1
1734515340000|2024-12-18 09:49:00|3998.6|3992.6|3998.3|3992.3|3998.6|3992.6|3998.3|3992.3|0
1734515360000|2024-12-18 09:49:20|3998.2|3992.2|3997.3|3991.3|3998.2|3992.2|3997.3|3991.3|2
1734515370000|2024-12-18 09:49:30|3997.8|3991.8|3998.5|3992.5|3998.8|3992.8|3997.8|3991.8|4
1734515380000|2024-12-18 09:49:40|3998.3|3992.3|3998.5|3992.5|3998.8|3992.8|3998.3|3992.3|1
1734515390000|2024-12-18 09:49:50|3999.3|3993.3|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|1
1734515400000|2024-12-18 09:50:00|4000|3994|3999.3|3993.3|4000|3994|3999.3|3993.3|3
1734515410000|2024-12-18 09:50:10|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|1
1734515420000|2024-12-18 09:50:20|||||||||1
1734515430000|2024-12-18 09:50:30|3999.2|3993.2|3998.8|3992.8|3999.2|3993.2|3998.8|3992.8|1
1734515440000|2024-12-18 09:50:40|3998.5|3992.5|4000.3|3994.3|4000.3|3994.3|3998.3|3992.3|8
1734515450000|2024-12-18 09:50:50|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|0
1734515460000|2024-12-18 09:51:00|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|2
1734515470000|2024-12-18 09:51:10|||||||||1
1734515480000|2024-12-18 09:51:20|3999|3993|4000.3|3994.3|4000.3|3994.3|3998.8|3992.8|1
1734515490000|2024-12-18 09:51:30|4000|3994|3999.8|3993.8|4000|3994|3999.3|3993.3|0
1734515500000|2024-12-18 09:51:40|3999.3|3993.3|3996.3|3990.3|3999.3|3993.3|3996.3|3990.3|4
1734515510000|2024-12-18 09:51:50|3995.3|3989.3|3995.3|3989.3|3996.3|3990.3|3993.8|3987.8|3
1734515520000|2024-12-18 09:52:00|3995|3989|3995|3989|3995.5|3989.5|3994.6|3988.6|0
1734515530000|2024-12-18 09:52:10|3994.5|3988.5|3994|3988|3994.5|3988.5|3994|3988|0
1734515540000|2024-12-18 09:52:20|3994.3|3988.3|3992.3|3986.3|3994.6|3988.6|3992.3|3986.3|23
1734515550000|2024-12-18 09:52:30|3991.8|3985.8|3992|3986|3992|3986|3991.8|3985.8|2
1734515560000|2024-12-18 09:52:40|3991.8|3985.8|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|0
1734515570000|2024-12-18 09:52:50|3990.7|3984.7|3991.8|3985.8|3991.8|3985.8|3990.1|3984.1|9
1734515580000|2024-12-18 09:53:00|||||||||4
1734515600000|2024-12-18 09:53:20|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3
1734515610000|2024-12-18 09:53:30|3992.5|3986.5|3992.8|3986.8|3992.8|3986.8|3992.5|3986.5|0
1734515620000|2024-12-18 09:53:40|3992.3|3986.3|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|3
1734515630000|2024-12-18 09:53:50|3992.7|3986.7|3992.5|3986.5|3992.8|3986.8|3992.5|3986.5|0
1734515640000|2024-12-18 09:54:00|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|1
1734515650000|2024-12-18 09:54:10|3992.5|3986.5|3992.8|3986.8|3992.8|3986.8|3992.5|3986.5|0
1734515660000|2024-12-18 09:54:20|3992.3|3986.3|3992.8|3986.8|3992.8|3986.8|3992.3|3986.3|1
1734515670000|2024-12-18 09:54:30|||||||||17
1734515680000|2024-12-18 09:54:40|3992.3|3986.3|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|5
1734515690000|2024-12-18 09:54:50|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|0
1734515700000|2024-12-18 09:55:00|3992.5|3986.5|3992.8|3986.8|3992.8|3986.8|3992.5|3986.5|26
1734515710000|2024-12-18 09:55:10|3992.5|3986.5|3992.5|3986.5|3992.8|3986.8|3992.5|3986.5|0
1734515720000|2024-12-18 09:55:20|3992.3|3986.3|3995.3|3989.3|3995.3|3989.3|3992.3|3986.3|12
1734515730000|2024-12-18 09:55:30|3995|3989|3995.3|3989.3|3995.3|3989.3|3995|3989|0
1734515760000|2024-12-18 09:56:00|3996|3990|3997|3991|3997|3991|3995.8|3989.8|0
1734515770000|2024-12-18 09:56:10|3996.8|3990.8|3998|3992|3998|3992|3996.8|3990.8|1
1734515780000|2024-12-18 09:56:20|3997.5|3991.5|3998|3992|3998|3992|3997|3991|4
1734515790000|2024-12-18 09:56:30|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|0
1734515810000|2024-12-18 09:56:50|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|0
1734515820000|2024-12-18 09:57:00|3997.3|3991.3|3997.8|3991.8|3998|3992|3997.3|3991.3|3
1734515830000|2024-12-18 09:57:10|3998|3992|3997.3|3991.3|3998|3992|3997.3|3991.3|4
1734515840000|2024-12-18 09:57:20|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|1
1734515850000|2024-12-18 09:57:30|3998.3|3992.3|3997.5|3991.5|3998.3|3992.3|3997.5|3991.5|1
1734515860000|2024-12-18 09:57:40|3998.3|3992.3|3997|3991|3998.3|3992.3|3997|3991|1
1734515870000|2024-12-18 09:57:50|3996.6|3990.6|3996.3|3990.3|3996.6|3990.6|3996.3|3990.3|1
1734515880000|2024-12-18 09:58:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1734515890000|2024-12-18 09:58:10|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1734515900000|2024-12-18 09:58:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|1
1734515910000|2024-12-18 09:58:30|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1734515920000|2024-12-18 09:58:40|3996|3990|3996.3|3990.3|3996.3|3990.3|3995.5|3989.5|0
1734515930000|2024-12-18 09:58:50|3995.6|3989.6|3995.3|3989.3|3996.3|3990.3|3995.3|3989.3|2
1734515940000|2024-12-18 09:59:00|3995.5|3989.5|3996|3990|3996.3|3990.3|3995.5|3989.5|7
1734515950000|2024-12-18 09:59:10|3995.6|3989.6|3995.3|3989.3|3996|3990|3995.3|3989.3|1
1734515970000|2024-12-18 09:59:30|3995.6|3989.6|3996|3990|3996|3990|3995.6|3989.6|0
1734515980000|2024-12-18 09:59:40|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|0
1734515990000|2024-12-18 09:59:50|3996.7|3990.7|3996|3990|3996.7|3990.7|3996|3990|0
1734516000000|2024-12-18 10:00:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|0
1734516010000|2024-12-18 10:00:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|1
1734516020000|2024-12-18 10:00:20|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1734516040000|2024-12-18 10:00:40|||||||||1
1734516050000|2024-12-18 10:00:50|3995.5|3989.5|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|1
1734516060000|2024-12-18 10:01:00|3995.5|3989.5|3994.6|3988.6|3995.5|3989.5|3994.4|3988.4|3
1734516070000|2024-12-18 10:01:10|3995|3989|3995|3989|3995.1|3989.1|3995|3989|0
1734516080000|2024-12-18 10:01:20|3994.6|3988.6|3995|3989|3995|3989|3994.6|3988.6|1
1734516090000|2024-12-18 10:01:30|3994.6|3988.6|3995|3989|3995|3989|3994.6|3988.6|0
1734516100000|2024-12-18 10:01:40|3994.8|3988.8|3994.6|3988.6|3994.8|3988.8|3994.6|3988.6|0
1734516110000|2024-12-18 10:01:50|3995|3989|3994.6|3988.6|3995|3989|3994.1|3988.1|0
1734516120000|2024-12-18 10:02:00|3995|3989|3995|3989|3995|3989|3995|3989|0
1734516130000|2024-12-18 10:02:10|3995.1|3989.1|3996|3990|3996|3990|3995.1|3989.1|1
1734516170000|2024-12-18 10:02:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1734516200000|2024-12-18 10:03:20|3996|3990|3996|3990|3996|3990|3996|3990|0
1734516210000|2024-12-18 10:03:30|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|0
1734516250000|2024-12-18 10:04:10|3995.1|3989.1|3995.6|3989.6|3995.6|3989.6|3995|3989|1
1734516270000|2024-12-18 10:04:30|3995.5|3989.5|3995.1|3989.1|3995.6|3989.6|3995.1|3989.1|0
1734516280000|2024-12-18 10:04:40|3995.5|3989.5|3995|3989|3995.5|3989.5|3995|3989|1
1734516290000|2024-12-18 10:04:50|3995.3|3989.3|3995.6|3989.6|3995.6|3989.6|3995.3|3989.3|0
1734516300000|2024-12-18 10:05:00|3995.5|3989.5|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|0
1734516310000|2024-12-18 10:05:10|3995.5|3989.5|3994.6|3988.6|3995.5|3989.5|3994.5|3988.5|1
1734516320000|2024-12-18 10:05:20|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1734516330000|2024-12-18 10:05:30|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1734516350000|2024-12-18 10:05:50|3995.3|3989.3|3995.3|3989.3|3995.5|3989.5|3995.3|3989.3|0
1734516360000|2024-12-18 10:06:00|3995.5|3989.5|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|0
1734516380000|2024-12-18 10:06:20|3996|3990|3996|3990|3996|3990|3996|3990|0
1734516410000|2024-12-18 10:06:50|3996.1|3990.1|3996.6|3990.6|3997|3991|3996.1|3990.1|5
1734516420000|2024-12-18 10:07:00|3997|3991|3997.8|3991.8|3997.8|3991.8|3997|3991|0
1734516430000|2024-12-18 10:07:10|3998|3992|3998|3992|3998|3992|3998|3992|0
1734516440000|2024-12-18 10:07:20|3996.6|3990.6|3998|3992|3998|3992|3996.5|3990.5|5
1734516450000|2024-12-18 10:07:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998|3992|1
1734516460000|2024-12-18 10:07:40|3998|3992|3998|3992|3998.3|3992.3|3998|3992|0
1734516470000|2024-12-18 10:07:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1734516490000|2024-12-18 10:08:10|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1734516500000|2024-12-18 10:08:20|3997.6|3991.6|3998|3992|3998|3992|3997.6|3991.6|1
1734516530000|2024-12-18 10:08:50|3997.6|3991.6|3998.8|3992.8|3998.8|3992.8|3997.3|3991.3|0
1734516540000|2024-12-18 10:09:00|3998.7|3992.7|3997.6|3991.6|3998.7|3992.7|3997.6|3991.6|2
1734516550000|2024-12-18 10:09:10|3998|3992|3997.6|3991.6|3998|3992|3997.6|3991.6|0
1734516560000|2024-12-18 10:09:20|3998|3992|3998|3992|3998|3992|3998|3992|0
1734516570000|2024-12-18 10:09:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1734516580000|2024-12-18 10:09:40|3998.3|3992.3|3998|3992|3998.3|3992.3|3998|3992|0
1734516590000|2024-12-18 10:09:50|3997.6|3991.6|3998.3|3992.3|3998.3|3992.3|3997.6|3991.6|1
1734516600000|2024-12-18 10:10:00|3998.6|3992.6|3997.5|3991.5|3998.6|3992.6|3997.5|3991.5|2
1734516610000|2024-12-18 10:10:10|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|1
1734516620000|2024-12-18 10:10:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1734516660000|2024-12-18 10:11:00|3998.6|3992.6|3998|3992|3998.6|3992.6|3998|3992|1
1734516670000|2024-12-18 10:11:10|3998.3|3992.3|3998.5|3992.5|3998.5|3992.5|3998.3|3992.3|0
1734516680000|2024-12-18 10:11:20|3998.3|3992.3|3999|3993|3999.1|3993.1|3998|3992|1
1734516690000|2024-12-18 10:11:30|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1734516710000|2024-12-18 10:11:50|3999|3993|4000|3994|4000|3994|3999|3993|2
1734516720000|2024-12-18 10:12:00|4000.1|3994.1|4002.6|3996.6|4002.6|3996.6|4000.1|3994.1|9
1734516750000|2024-12-18 10:12:30|4002.1|3996.1|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|0
1734516760000|2024-12-18 10:12:40|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4
1734516770000|2024-12-18 10:12:50|4002.1|3996.1|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|2
1734516780000|2024-12-18 10:13:00|||||||||4
1734516790000|2024-12-18 10:13:10|||||||||28
1734516800000|2024-12-18 10:13:20|||||||||1
1734516820000|2024-12-18 10:13:40|||||||||1
1734516830000|2024-12-18 10:13:50|4002.3|3996.3|4002.6|3996.6|4002.6|3996.6|4002.3|3996.3|1
1734516850000|2024-12-18 10:14:10|4003|3997|4003.1|3997.1|4003.1|3997.1|4003|3997|0
1734516860000|2024-12-18 10:14:20|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.5|3996.5|1
1734516890000|2024-12-18 10:14:50|4002.5|3996.5|4002.1|3996.1|4002.5|3996.5|4002.1|3996.1|0
1734516900000|2024-12-18 10:15:00|4002.5|3996.5|4001.1|3995.1|4002.5|3996.5|4001|3995|27
1734516910000|2024-12-18 10:15:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|1
1734516920000|2024-12-18 10:15:20|4001.8|3995.8|4002.6|3996.6|4002.6|3996.6|4001.8|3995.8|1
1734516950000|2024-12-18 10:15:50|4003|3997|4003|3997|4003|3997|4002.6|3996.6|0
1734516960000|2024-12-18 10:16:00|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|0
1734516970000|2024-12-18 10:16:10|4003.8|3997.8|4004.6|3998.6|4004.6|3998.6|4003.8|3997.8|3
1734516980000|2024-12-18 10:16:20|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|1
1734517000000|2024-12-18 10:16:40|||||||||1
1734517010000|2024-12-18 10:16:50|4005.5|3999.5|4005.6|3999.6|4005.6|3999.6|4005.5|3999.5|0
1734517040000|2024-12-18 10:17:20|4005.1|3999.1|4005.1|3999.1|4005.5|3999.5|4005.1|3999.1|0
1734517050000|2024-12-18 10:17:30|4005.5|3999.5|4006.1|4000.1|4006.1|4000.1|4005.5|3999.5|2
1734517060000|2024-12-18 10:17:40|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1734517070000|2024-12-18 10:17:50|4007.3|4001.3|4007.6|4001.6|4008.1|4002.1|4007.3|4001.3|1
1734517080000|2024-12-18 10:18:00|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|1
1734517090000|2024-12-18 10:18:10|4008.3|4002.3|4008.1|4002.1|4008.3|4002.3|4008.1|4002.1|0
1734517100000|2024-12-18 10:18:20|4007.4|4001.4|4007.5|4001.5|4007.5|4001.5|4007.4|4001.4|2
1734517130000|2024-12-18 10:18:50|4007.6|4001.6|4007.8|4001.8|4007.8|4001.8|4007.1|4001.1|15
1734517140000|2024-12-18 10:19:00|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4007.6|4001.6|0
1734517160000|2024-12-18 10:19:20|4008|4002|4008.1|4002.1|4008.1|4002.1|4008|4002|0
1734517180000|2024-12-18 10:19:40|4008.5|4002.5|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|5
1734517190000|2024-12-18 10:19:50|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008|4002|0
1734517220000|2024-12-18 10:20:20|4007.6|4001.6|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|5
1734517230000|2024-12-18 10:20:30|||||||||1
1734517260000|2024-12-18 10:21:00|4007.5|4001.5|4007.1|4001.1|4007.5|4001.5|4007.1|4001.1|8
1734517280000|2024-12-18 10:21:20|||||||||1
1734517290000|2024-12-18 10:21:30|4007.5|4001.5|4008.6|4002.6|4008.6|4002.6|4007.5|4001.5|2
1734517310000|2024-12-18 10:21:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1734517320000|2024-12-18 10:22:00|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|6
1734517330000|2024-12-18 10:22:10|||||||||2
1734517350000|2024-12-18 10:22:30|4009.1|4003.1|4009|4003|4009.1|4003.1|4009|4003|0
1734517360000|2024-12-18 10:22:40|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4009.1|4003.1|1
1734517380000|2024-12-18 10:23:00|4009.8|4003.8|4010|4004|4010|4004|4009.8|4003.8|8
1734517410000|2024-12-18 10:23:30|4011|4005|4010.3|4004.3|4011|4005|4010.3|4004.3|0
1734517420000|2024-12-18 10:23:40|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1734517430000|2024-12-18 10:23:50|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.5|4004.5|0
1734517440000|2024-12-18 10:24:00|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|1
1734517450000|2024-12-18 10:24:10|4010|4004|4010.1|4004.1|4010.1|4004.1|4010|4004|0
1734517460000|2024-12-18 10:24:20|4011.1|4005.1|4011.5|4005.5|4011.5|4005.5|4011.1|4005.1|4
1734517470000|2024-12-18 10:24:30|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|11
1734517490000|2024-12-18 10:24:50|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1734517500000|2024-12-18 10:25:00|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.5|4005.5|9
1734517510000|2024-12-18 10:25:10|4011.5|4005.5|4012.6|4006.6|4012.6|4006.6|4011.5|4005.5|144
1734517520000|2024-12-18 10:25:20|4012.5|4006.5|4011.6|4005.6|4012.5|4006.5|4011.5|4005.5|3
1734517530000|2024-12-18 10:25:30|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1734517540000|2024-12-18 10:25:40|||||||||3
1734517550000|2024-12-18 10:25:50|4012|4006|4012|4006|4012|4006|4012|4006|0
1734517610000|2024-12-18 10:26:50|4012.8|4006.8|4013|4007|4013|4007|4012.8|4006.8|3
1734517620000|2024-12-18 10:27:00|4012.7|4006.7|4012|4006|4012.7|4006.7|4012|4006|2
1734517630000|2024-12-18 10:27:10|||||||||2
1734517640000|2024-12-18 10:27:20|4011.8|4005.8|4012|4006|4012|4006|4011.8|4005.8|1
1734517650000|2024-12-18 10:27:30|4011.6|4005.6|4012|4006|4012|4006|4011.6|4005.6|0
1734517660000|2024-12-18 10:27:40|4011.6|4005.6|4011.5|4005.5|4012|4006|4011.5|4005.5|0
1734517680000|2024-12-18 10:28:00|4011.1|4005.1|4011.5|4005.5|4011.5|4005.5|4011.1|4005.1|10
1734517690000|2024-12-18 10:28:10|||||||||1
1734517700000|2024-12-18 10:28:20|4011.8|4005.8|4011.5|4005.5|4011.8|4005.8|4011.5|4005.5|6
1734517710000|2024-12-18 10:28:30|4011.1|4005.1|4008.8|4002.8|4011.1|4005.1|4007.6|4001.6|8
1734517720000|2024-12-18 10:28:40|4009.1|4003.1|4009.5|4003.5|4009.8|4003.8|4009.1|4003.1|3
1734517730000|2024-12-18 10:28:50|4009.3|4003.3|4009.7|4003.7|4009.7|4003.7|4009|4003|0
1734517740000|2024-12-18 10:29:00|4009.3|4003.3|4008.3|4002.3|4009.3|4003.3|4008.3|4002.3|2
1734517750000|2024-12-18 10:29:10|4008.5|4002.5|4008.5|4002.5|4008.9|4002.9|4008.3|4002.3|2
1734517760000|2024-12-18 10:29:20|4008.9|4002.9|4008.4|4002.4|4008.9|4002.9|4008.4|4002.4|1
1734517770000|2024-12-18 10:29:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.4|4002.4|2
1734517790000|2024-12-18 10:29:50|4008|4002|4008.4|4002.4|4008.4|4002.4|4008|4002|0
1734517800000|2024-12-18 10:30:00|4008|4002|4008.5|4002.5|4009|4003|4008|4002|1
1734517810000|2024-12-18 10:30:10|4008.1|4002.1|4007.6|4001.6|4008.5|4002.5|4007.6|4001.6|1
1734517820000|2024-12-18 10:30:20|4007.5|4001.5|4006.9|4000.9|4007.5|4001.5|4006.9|4000.9|1
1734517840000|2024-12-18 10:30:40|4007|4001|4008.9|4002.9|4008.9|4002.9|4007|4001|2
1734517850000|2024-12-18 10:30:50|4009|4003|4008.4|4002.4|4009|4003|4008.4|4002.4|0
1734517860000|2024-12-18 10:31:00|4008|4002|4007.5|4001.5|4008|4002|4007.5|4001.5|0
1734517870000|2024-12-18 10:31:10|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1734517880000|2024-12-18 10:31:20|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1734517900000|2024-12-18 10:31:40|4007.5|4001.5|4008.9|4002.9|4008.9|4002.9|4007.4|4001.4|3
1734517920000|2024-12-18 10:32:00|4008.5|4002.5|4009.9|4003.9|4009.9|4003.9|4008.4|4002.4|5
1734517930000|2024-12-18 10:32:10|4010.2|4004.2|4010.4|4004.4|4010.7|4004.7|4010.2|4004.2|1
1734517940000|2024-12-18 10:32:20|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.5|4003.5|0
1734517960000|2024-12-18 10:32:40|4009.5|4003.5|4009.9|4003.9|4009.9|4003.9|4009.5|4003.5|1
1734517970000|2024-12-18 10:32:50|4009.5|4003.5|4009.9|4003.9|4009.9|4003.9|4009.5|4003.5|0
1734517980000|2024-12-18 10:33:00|4009.5|4003.5|4008|4002|4009.5|4003.5|4007.4|4001.4|1
1734517990000|2024-12-18 10:33:10|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|0
1734518000000|2024-12-18 10:33:20|4008|4002|4007.9|4001.9|4008|4002|4007.9|4001.9|2
1734518010000|2024-12-18 10:33:30|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1734518020000|2024-12-18 10:33:40|4007.9|4001.9|4010|4004|4010|4004|4007.9|4001.9|18
1734518030000|2024-12-18 10:33:50|4010.4|4004.4|4010.4|4004.4|4010.9|4004.9|4010.4|4004.4|1
1734518040000|2024-12-18 10:34:00|4010|4004|4009.9|4003.9|4010.5|4004.5|4009.5|4003.5|4
1734518050000|2024-12-18 10:34:10|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1734518060000|2024-12-18 10:34:20|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|2
1734518070000|2024-12-18 10:34:30|4009.5|4003.5|4009.9|4003.9|4009.9|4003.9|4009.5|4003.5|1
1734518080000|2024-12-18 10:34:40|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|2
1734518090000|2024-12-18 10:34:50|4008.5|4002.5|4008|4002|4008.5|4002.5|4008|4002|0
1734518110000|2024-12-18 10:35:10|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.5|4001.5|0
1734518140000|2024-12-18 10:35:40|4007.5|4001.5|4007.4|4001.4|4007.5|4001.5|4007.4|4001.4|0
1734518150000|2024-12-18 10:35:50|4007|4001|4007|4001|4007|4001|4007|4001|1
1734518210000|2024-12-18 10:36:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1734518220000|2024-12-18 10:37:00|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.5|4002.5|3
1734518230000|2024-12-18 10:37:10|4008.5|4002.5|4008.2|4002.2|4008.5|4002.5|4008.2|4002.2|0
1734518240000|2024-12-18 10:37:20|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4007.4|4001.4|4
1734518250000|2024-12-18 10:37:30|4008|4002|4008.4|4002.4|4008.4|4002.4|4008|4002|0
1734518260000|2024-12-18 10:37:40|4007.7|4001.7|4008.4|4002.4|4008.4|4002.4|4007.4|4001.4|0
1734518280000|2024-12-18 10:38:00|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1734518310000|2024-12-18 10:38:30|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1734518320000|2024-12-18 10:38:40|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1734518330000|2024-12-18 10:38:50|||||||||1
1734518340000|2024-12-18 10:39:00|4009.9|4003.9|4008.5|4002.5|4009.9|4003.9|4008.5|4002.5|1
1734518350000|2024-12-18 10:39:10|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1734518360000|2024-12-18 10:39:20|4009.9|4003.9|4010|4004|4010|4004|4009.7|4003.7|4
1734518380000|2024-12-18 10:39:40|4009.7|4003.7|4009.7|4003.7|4010.4|4004.4|4009.7|4003.7|0
1734518390000|2024-12-18 10:39:50|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1734518400000|2024-12-18 10:40:00|4009.5|4003.5|4009.9|4003.9|4010|4004|4009.5|4003.5|0
1734518410000|2024-12-18 10:40:10|4010|4004|4009.4|4003.4|4010|4004|4008.7|4002.7|1
1734518420000|2024-12-18 10:40:20|4009.5|4003.5|4009.4|4003.4|4009.5|4003.5|4009.4|4003.4|0
1734518430000|2024-12-18 10:40:30|4009|4003|4008.5|4002.5|4009.4|4003.4|4008.5|4002.5|0
1734518440000|2024-12-18 10:40:40|4008.4|4002.4|4007.4|4001.4|4008.4|4002.4|4007.4|4001.4|1
1734518460000|2024-12-18 10:41:00|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1734518500000|2024-12-18 10:41:40|4008.2|4002.2|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|0
1734518530000|2024-12-18 10:42:10|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1734518540000|2024-12-18 10:42:20|4008|4002|4008|4002|4008|4002|4007.5|4001.5|1
1734518570000|2024-12-18 10:42:50|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1734518580000|2024-12-18 10:43:00|4008|4002|4008|4002|4008|4002|4008|4002|0
1734518590000|2024-12-18 10:43:10|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1734518600000|2024-12-18 10:43:20|4008|4002|4007.5|4001.5|4008|4002|4007.5|4001.5|0
1734518610000|2024-12-18 10:43:30|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1734518620000|2024-12-18 10:43:40|4007.7|4001.7|4007.9|4001.9|4007.9|4001.9|4007.7|4001.7|0
1734518640000|2024-12-18 10:44:00|4007.5|4001.5|4007.5|4001.5|4007.9|4001.9|4007.5|4001.5|0
1734518660000|2024-12-18 10:44:20|4007.4|4001.4|4007|4001|4007.4|4001.4|4006.9|4000.9|0
1734518680000|2024-12-18 10:44:40|4006.9|4000.9|4007|4001|4007|4001|4006.9|4000.9|0
1734518720000|2024-12-18 10:45:20|4006.9|4000.9|4007|4001|4007|4001|4006.9|4000.9|0
1734518740000|2024-12-18 10:45:40|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1734518780000|2024-12-18 10:46:20|||||||||1
1734518820000|2024-12-18 10:47:00|4004.9|3998.9|4005.4|3999.4|4006|4000|4004.9|3998.9|10
1734518830000|2024-12-18 10:47:10|||||||||1
1734518840000|2024-12-18 10:47:20|4005.5|3999.5|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|1
1734518850000|2024-12-18 10:47:30|||||||||1
1734518870000|2024-12-18 10:47:50|4005.5|3999.5|4006|4000|4006|4000|4005.5|3999.5|3
1734518880000|2024-12-18 10:48:00|4005.7|3999.7|4005.4|3999.4|4005.7|3999.7|4005.4|3999.4|1
1734518890000|2024-12-18 10:48:10|4005|3999|4004.4|3998.4|4005|3999|4004.4|3998.4|5
1734518900000|2024-12-18 10:48:20|4003.9|3997.9|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|1
1734518910000|2024-12-18 10:48:30|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|3
1734518920000|2024-12-18 10:48:40|4002.5|3996.5|4002.4|3996.4|4002.5|3996.5|4002.4|3996.4|5
1734518940000|2024-12-18 10:49:00|||||||||1
1734518950000|2024-12-18 10:49:10|4002|3996|4002|3996|4002|3996|4002|3996|1
1734518960000|2024-12-18 10:49:20|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|2
1734519020000|2024-12-18 10:50:20|4002.5|3996.5|4003.4|3997.4|4003.4|3997.4|4002.5|3996.5|1
1734519030000|2024-12-18 10:50:30|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|0
1734519040000|2024-12-18 10:50:40|4003.5|3997.5|4003.9|3997.9|4003.9|3997.9|4003.5|3997.5|0
1734519080000|2024-12-18 10:51:20|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|2
1734519100000|2024-12-18 10:51:40|4003.5|3997.5|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|1
1734519110000|2024-12-18 10:51:50|4003.7|3997.7|4003.4|3997.4|4003.7|3997.7|4003.4|3997.4|2
1734519120000|2024-12-18 10:52:00|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1734519130000|2024-12-18 10:52:10|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|1
1734519140000|2024-12-18 10:52:20|4003.5|3997.5|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|4
1734519150000|2024-12-18 10:52:30|4003|3997|4003|3997|4003|3997|4003|3997|1
1734519200000|2024-12-18 10:53:20|4003.2|3997.2|4004|3998|4004|3998|4003.2|3997.2|1
1734519230000|2024-12-18 10:53:50|4003.9|3997.9|4003.2|3997.2|4004|3998|4003.2|3997.2|0
1734519240000|2024-12-18 10:54:00|4002.7|3996.7|4002.4|3996.4|4002.7|3996.7|4002|3996|1
1734519250000|2024-12-18 10:54:10|4002|3996|4002.5|3996.5|4002.5|3996.5|4002|3996|1
1734519260000|2024-12-18 10:54:20|4003|3997|4002.7|3996.7|4003|3997|4002.7|3996.7|1
1734519270000|2024-12-18 10:54:30|4003|3997|4003|3997|4003|3997|4003|3997|0
1734519290000|2024-12-18 10:54:50|4003.7|3997.7|4004|3998|4004|3998|4003.7|3997.7|0
1734519300000|2024-12-18 10:55:00|4004.4|3998.4|4005|3999|4005|3999|4004.4|3998.4|0
1734519320000|2024-12-18 10:55:20|4006|4000|4006.4|4000.4|4006.5|4000.5|4005.4|3999.4|2
1734519330000|2024-12-18 10:55:30|4006|4000|4005.5|3999.5|4006|4000|4005.5|3999.5|0
1734519340000|2024-12-18 10:55:40|||||||||1
1734519360000|2024-12-18 10:56:00|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|2
1734519380000|2024-12-18 10:56:20|||||||||1
1734519410000|2024-12-18 10:56:50|4005.4|3999.4|4005|3999|4005.4|3999.4|4005|3999|1
1734519420000|2024-12-18 10:57:00|4005.5|3999.5|4005.9|3999.9|4005.9|3999.9|4005.5|3999.5|0
1734519430000|2024-12-18 10:57:10|4005.7|3999.7|4006|4000|4006|4000|4005.7|3999.7|1
1734519440000|2024-12-18 10:57:20|4005.7|3999.7|4006|4000|4006|4000|4005.7|3999.7|0
1734519460000|2024-12-18 10:57:40|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1734519490000|2024-12-18 10:58:10|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|0
1734519600000|2024-12-18 11:00:00|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|1
1734519610000|2024-12-18 11:00:10|4005.5|3999.5|4004.9|3998.9|4005.5|3999.5|4004.9|3998.9|2
1734519620000|2024-12-18 11:00:20|4005|3999|4006.2|4000.2|4006.2|4000.2|4005|3999|1
1734519630000|2024-12-18 11:00:30|4006.5|4000.5|4006.5|4000.5|4006.9|4000.9|4006.5|4000.5|0
1734519710000|2024-12-18 11:01:50|4006.2|4000.2|4005.4|3999.4|4006.2|4000.2|4005.4|3999.4|4
1734519730000|2024-12-18 11:02:10|4005|3999|4005.9|3999.9|4005.9|3999.9|4005|3999|1
1734519740000|2024-12-18 11:02:20|4005.5|3999.5|4006|4000|4006.4|4000.4|4005.5|3999.5|1
1734519770000|2024-12-18 11:02:50|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|0
1734519780000|2024-12-18 11:03:00|4006|4000|4006.4|4000.4|4006.4|4000.4|4006|4000|1
1734519790000|2024-12-18 11:03:10|4006|4000|4006.4|4000.4|4006.4|4000.4|4006|4000|0
1734519800000|2024-12-18 11:03:20|4006|4000|4006|4000|4006|4000|4006|4000|0
1734519810000|2024-12-18 11:03:30|4006.4|4000.4|4007|4001|4007|4001|4006.4|4000.4|0
1734519860000|2024-12-18 11:04:20|4006|4000|4006.5|4000.5|4006.5|4000.5|4006|4000|1
1734519870000|2024-12-18 11:04:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1734519880000|2024-12-18 11:04:40|4007|4001|4007|4001|4007|4001|4007|4001|0
1734519900000|2024-12-18 11:05:00|4006.7|4000.7|4007|4001|4007|4001|4006.7|4000.7|0
1734519910000|2024-12-18 11:05:10|4006.7|4000.7|4006.5|4000.5|4007|4001|4006.5|4000.5|0
1734519930000|2024-12-18 11:05:30|4007|4001|4006.7|4000.7|4007|4001|4006.7|4000.7|1
1734519940000|2024-12-18 11:05:40|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1734519950000|2024-12-18 11:05:50|4006.7|4000.7|4006.5|4000.5|4006.7|4000.7|4006.5|4000.5|0
1734519960000|2024-12-18 11:06:00|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|1
1734519970000|2024-12-18 11:06:10|4006|4000|4006|4000|4006.4|4000.4|4006|4000|0
1734519990000|2024-12-18 11:06:30|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1734520000000|2024-12-18 11:06:40|4006|4000|4006|4000|4006|4000|4006|4000|0
1734520010000|2024-12-18 11:06:50|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1734520020000|2024-12-18 11:07:00|4006|4000|4006.5|4000.5|4006.5|4000.5|4006|4000|1
1734520040000|2024-12-18 11:07:20|4007|4001|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|2
1734520050000|2024-12-18 11:07:30|4007.9|4001.9|4008|4002|4008.5|4002.5|4007.9|4001.9|14
1734520070000|2024-12-18 11:07:50|4007.9|4001.9|4007.5|4001.5|4007.9|4001.9|4007.5|4001.5|0
1734520080000|2024-12-18 11:08:00|4007.2|4001.2|4006.5|4000.5|4007.2|4001.2|4006.4|4000.4|8
1734520090000|2024-12-18 11:08:10|4006.2|4000.2|4006|4000|4006.2|4000.2|4006|4000|2
1734520110000|2024-12-18 11:08:30|4005.9|3999.9|4005.2|3999.2|4005.9|3999.9|4005.2|3999.2|0
1734520120000|2024-12-18 11:08:40|4004.4|3998.4|4004.7|3998.7|4005|3999|4004.4|3998.4|1
1734520130000|2024-12-18 11:08:50|4005|3999|4005|3999|4005|3999|4005|3999|0
1734520190000|2024-12-18 11:09:50|4006.9|4000.9|4006|4000|4006.9|4000.9|4006|4000|5
1734520200000|2024-12-18 11:10:00|4008.9|4002.9|4008|4002|4008.9|4002.9|4008|4002|17
1734520210000|2024-12-18 11:10:10|4008.4|4002.4|4007.7|4001.7|4008.4|4002.4|4007.5|4001.5|0
1734520220000|2024-12-18 11:10:20|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1734520230000|2024-12-18 11:10:30|4007.4|4001.4|4007|4001|4007.4|4001.4|4007|4001|2
1734520240000|2024-12-18 11:10:40|||||||||1
1734520250000|2024-12-18 11:10:50|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1734520260000|2024-12-18 11:11:00|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007|4001|1
1734520270000|2024-12-18 11:11:10|4007|4001|4007|4001|4007|4001|4007|4001|0
1734520280000|2024-12-18 11:11:20|||||||||1
1734520290000|2024-12-18 11:11:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1734520310000|2024-12-18 11:11:50|||||||||1
1734520320000|2024-12-18 11:12:00|||||||||1
1734520350000|2024-12-18 11:12:30|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006|4000|1
1734520380000|2024-12-18 11:13:00|4006.2|4000.2|4007.2|4001.2|4007.2|4001.2|4006.2|4000.2|3
1734520390000|2024-12-18 11:13:10|4007|4001|4007|4001|4007|4001|4007|4001|1
1734520400000|2024-12-18 11:13:20|4007.7|4001.7|4007.7|4001.7|4008|4002|4007.7|4001.7|0
1734520410000|2024-12-18 11:13:30|4008|4002|4008|4002|4008|4002|4008|4002|1
1734520420000|2024-12-18 11:13:40|4008.2|4002.2|4008.5|4002.5|4008.5|4002.5|4008.2|4002.2|1
1734520430000|2024-12-18 11:13:50|4008.2|4002.2|4008.5|4002.5|4008.5|4002.5|4008.2|4002.2|0
1734520440000|2024-12-18 11:14:00|4008.4|4002.4|4008.5|4002.5|4008.5|4002.5|4008.4|4002.4|1
1734520470000|2024-12-18 11:14:30|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|1
1734520480000|2024-12-18 11:14:40|4008.5|4002.5|4007.9|4001.9|4008.5|4002.5|4007.9|4001.9|1
1734520490000|2024-12-18 11:14:50|4008.9|4002.9|4009|4003|4009|4003|4008.9|4002.9|6
1734520510000|2024-12-18 11:15:10|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1734520520000|2024-12-18 11:15:20|4009|4003|4009|4003|4009|4003|4009|4003|1
1734520530000|2024-12-18 11:15:30|4008.9|4002.9|4008.5|4002.5|4008.9|4002.9|4008.5|4002.5|0
1734520560000|2024-12-18 11:16:00|4008.2|4002.2|4008|4002|4008.2|4002.2|4008|4002|1
1734520610000|2024-12-18 11:16:50|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1734520620000|2024-12-18 11:17:00|||||||||2
1734520630000|2024-12-18 11:17:10|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1734520640000|2024-12-18 11:17:20|4008.2|4002.2|4008|4002|4008.4|4002.4|4008|4002|1
1734520650000|2024-12-18 11:17:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|1
1734520670000|2024-12-18 11:17:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|2
1734520690000|2024-12-18 11:18:10|4008.4|4002.4|4007.7|4001.7|4008.4|4002.4|4007.7|4001.7|1
1734520700000|2024-12-18 11:18:20|4007.2|4001.2|4007.5|4001.5|4007.5|4001.5|4007.2|4001.2|0
1734520720000|2024-12-18 11:18:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4
1734520730000|2024-12-18 11:18:50|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.2|4002.2|0
1734520740000|2024-12-18 11:19:00|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|2
1734520750000|2024-12-18 11:19:10|4009.5|4003.5|4009.2|4003.2|4009.5|4003.5|4009.2|4003.2|1
1734520760000|2024-12-18 11:19:20|4010.3|4004.3|4011.2|4005.2|4011.2|4005.2|4010.3|4004.3|10
1734520810000|2024-12-18 11:20:10|4012.7|4006.7|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|3
1734520860000|2024-12-18 11:21:00|4012.3|4006.3|4012.7|4006.7|4012.7|4006.7|4012.3|4006.3|1
1734520870000|2024-12-18 11:21:10|4013|4007|4013.5|4007.5|4013.5|4007.5|4012.7|4006.7|0
1734520880000|2024-12-18 11:21:20|4013.7|4007.7|4013.5|4007.5|4013.7|4007.7|4013.5|4007.5|0
1734520890000|2024-12-18 11:21:30|4013.2|4007.2|4013.5|4007.5|4013.5|4007.5|4013.2|4007.2|0
1734520900000|2024-12-18 11:21:40|4012.7|4006.7|4013|4007|4013|4007|4012.7|4006.7|1
1734520910000|2024-12-18 11:21:50|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1734520920000|2024-12-18 11:22:00|4013|4007|4013|4007|4013|4007|4013|4007|0
1734520970000|2024-12-18 11:22:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|1
1734520980000|2024-12-18 11:23:00|4012.8|4006.8|4012.5|4006.5|4012.8|4006.8|4012.2|4006.2|2
1734520990000|2024-12-18 11:23:10|4012.2|4006.2|4012.2|4006.2|4012.5|4006.5|4012.2|4006.2|0
1734521040000|2024-12-18 11:24:00|4012|4006|4011.5|4005.5|4012|4006|4011.5|4005.5|1
1734521060000|2024-12-18 11:24:20|||||||||1
1734521080000|2024-12-18 11:24:40|||||||||1
1734521140000|2024-12-18 11:25:40|4011|4005|4011.5|4005.5|4011.5|4005.5|4011|4005|1
1734521160000|2024-12-18 11:26:00|4011.2|4005.2|4010.5|4004.5|4011.2|4005.2|4010.5|4004.5|2
1734521260000|2024-12-18 11:27:40|4010.9|4004.9|4011.7|4005.7|4011.7|4005.7|4010.9|4004.9|4
1734521270000|2024-12-18 11:27:50|4012|4006|4012|4006|4012|4006|4011.7|4005.7|0
1734521280000|2024-12-18 11:28:00|4011.7|4005.7|4011.7|4005.7|4012|4006|4011.7|4005.7|0
1734521290000|2024-12-18 11:28:10|4012|4006|4011.5|4005.5|4012|4006|4011.5|4005.5|0
1734521310000|2024-12-18 11:28:30|4010.7|4004.7|4011|4005|4011|4005|4010.7|4004.7|1
1734521320000|2024-12-18 11:28:40|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1734521330000|2024-12-18 11:28:50|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1734521380000|2024-12-18 11:29:40|4010.5|4004.5|4010.6|4004.6|4010.6|4004.6|4010.5|4004.5|1
1734521390000|2024-12-18 11:29:50|4011.1|4005.1|4011.6|4005.6|4011.6|4005.6|4011.1|4005.1|1
1734521400000|2024-12-18 11:30:00|4011.9|4005.9|4012.7|4006.7|4012.7|4006.7|4011.9|4005.9|1
1734521410000|2024-12-18 11:30:10|4012.6|4006.6|4012.2|4006.2|4012.6|4006.6|4012.1|4006.1|1
1734521420000|2024-12-18 11:30:20|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1734521440000|2024-12-18 11:30:40|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1734521460000|2024-12-18 11:31:00|4012.6|4006.6|4012.2|4006.2|4012.6|4006.6|4012.2|4006.2|0
1734521480000|2024-12-18 11:31:20|4011.7|4005.7|4012.1|4006.1|4012.6|4006.6|4011.7|4005.7|1
1734521500000|2024-12-18 11:31:40|4012.2|4006.2|4012.6|4006.6|4012.6|4006.6|4012.2|4006.2|0
1734521520000|2024-12-18 11:32:00|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1734521530000|2024-12-18 11:32:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|1
1734521540000|2024-12-18 11:32:20|4012.6|4006.6|4012.2|4006.2|4012.6|4006.6|4012.2|4006.2|0
1734521550000|2024-12-18 11:32:30|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1734521580000|2024-12-18 11:33:00|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1734521630000|2024-12-18 11:33:50|4012.7|4006.7|4012.6|4006.6|4012.7|4006.7|4012.6|4006.6|0
1734521640000|2024-12-18 11:34:00|4012.7|4006.7|4012.6|4006.6|4012.7|4006.7|4012.6|4006.6|0
1734521650000|2024-12-18 11:34:10|4012.7|4006.7|4013.2|4007.2|4013.2|4007.2|4012.7|4006.7|0
1734521660000|2024-12-18 11:34:20|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1734521690000|2024-12-18 11:34:50|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.1|4007.1|14
1734521700000|2024-12-18 11:35:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1734521710000|2024-12-18 11:35:10|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.1|4007.1|0
1734521730000|2024-12-18 11:35:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1734521760000|2024-12-18 11:36:00|4013.4|4007.4|4013.1|4007.1|4013.4|4007.4|4013.1|4007.1|0
1734521810000|2024-12-18 11:36:50|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1734521820000|2024-12-18 11:37:00|4012.1|4006.1|4012.4|4006.4|4012.4|4006.4|4012.1|4006.1|2
1734521830000|2024-12-18 11:37:10|4012.1|4006.1|4012.6|4006.6|4012.6|4006.6|4012.1|4006.1|1
1734521840000|2024-12-18 11:37:20|4012.4|4006.4|4011.9|4005.9|4012.4|4006.4|4011.9|4005.9|1
1734521870000|2024-12-18 11:37:50|4012.3|4006.3|4012.1|4006.1|4012.4|4006.4|4012.1|4006.1|1
1734521880000|2024-12-18 11:38:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|2
1734521890000|2024-12-18 11:38:10|4011.1|4005.1|4011.4|4005.4|4011.7|4005.7|4011.1|4005.1|1
1734521900000|2024-12-18 11:38:20|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1734521910000|2024-12-18 11:38:30|4011.1|4005.1|4010.7|4004.7|4011.1|4005.1|4010.7|4004.7|0
1734521940000|2024-12-18 11:39:00|4010.4|4004.4|4009.1|4003.1|4010.4|4004.4|4008.2|4002.2|4
1734521950000|2024-12-18 11:39:10|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1734521960000|2024-12-18 11:39:20|4009.2|4003.2|4009.4|4003.4|4009.4|4003.4|4008.7|4002.7|2
1734521970000|2024-12-18 11:39:30|4009.6|4003.6|4009.4|4003.4|4009.6|4003.6|4009.4|4003.4|2
1734521980000|2024-12-18 11:39:40|4009.1|4003.1|4009.4|4003.4|4009.4|4003.4|4009.1|4003.1|0
1734521990000|2024-12-18 11:39:50|4009.1|4003.1|4009.4|4003.4|4009.4|4003.4|4009.1|4003.1|0
1734522000000|2024-12-18 11:40:00|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1734522010000|2024-12-18 11:40:10|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1734522020000|2024-12-18 11:40:20|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1734522030000|2024-12-18 11:40:30|4009.1|4003.1|4009.4|4003.4|4009.4|4003.4|4009.1|4003.1|0
1734522040000|2024-12-18 11:40:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1734522050000|2024-12-18 11:40:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1734522060000|2024-12-18 11:41:00|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.1|4003.1|0
1734522070000|2024-12-18 11:41:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1734522080000|2024-12-18 11:41:20|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1734522090000|2024-12-18 11:41:30|4009.4|4003.4|4008.7|4002.7|4009.4|4003.4|4008.7|4002.7|0
1734522100000|2024-12-18 11:41:40|4009.4|4003.4|4009.1|4003.1|4009.4|4003.4|4009.1|4003.1|0
1734522110000|2024-12-18 11:41:50|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1734522130000|2024-12-18 11:42:10|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.1|4001.1|15
1734522140000|2024-12-18 11:42:20|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|2
1734522150000|2024-12-18 11:42:30|4006.6|4000.6|4007.1|4001.1|4007.1|4001.1|4006.4|4000.4|6
1734522160000|2024-12-18 11:42:40|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1734522170000|2024-12-18 11:42:50|4007.6|4001.6|4008.4|4002.4|4008.4|4002.4|4007.6|4001.6|1
1734522180000|2024-12-18 11:43:00|4008.1|4002.1|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|0
1734522190000|2024-12-18 11:43:10|4009.4|4003.4|4009.9|4003.9|4009.9|4003.9|4009.4|4003.4|0
1734522220000|2024-12-18 11:43:40|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|6
1734522230000|2024-12-18 11:43:50|4009.9|4003.9|4009.6|4003.6|4009.9|4003.9|4009.6|4003.6|0
1734522240000|2024-12-18 11:44:00|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1734522260000|2024-12-18 11:44:20|4009.6|4003.6|4008.4|4002.4|4009.6|4003.6|4008.4|4002.4|11
1734522270000|2024-12-18 11:44:30|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|1
1734522280000|2024-12-18 11:44:40|||||||||1
1734522290000|2024-12-18 11:44:50|4009.1|4003.1|4008.6|4002.6|4009.1|4003.1|4008.6|4002.6|0
1734522300000|2024-12-18 11:45:00|4008.4|4002.4|4007.7|4001.7|4008.6|4002.6|4007.7|4001.7|0
1734522320000|2024-12-18 11:45:20|4007.9|4001.9|4008.4|4002.4|4008.4|4002.4|4007.7|4001.7|0
1734522330000|2024-12-18 11:45:30|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1734522340000|2024-12-18 11:45:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1734522350000|2024-12-18 11:45:50|4009.1|4003.1|4009.1|4003.1|4009.4|4003.4|4008.7|4002.7|0
1734522360000|2024-12-18 11:46:00|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|1
1734522370000|2024-12-18 11:46:10|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1734522380000|2024-12-18 11:46:20|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1734522410000|2024-12-18 11:46:50|4009.6|4003.6|4009.4|4003.4|4009.6|4003.6|4009.4|4003.4|15
1734522420000|2024-12-18 11:47:00|4009.6|4003.6|4009.7|4003.7|4009.7|4003.7|4009.6|4003.6|0
1734522430000|2024-12-18 11:47:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1734522440000|2024-12-18 11:47:20|||||||||1
1734522470000|2024-12-18 11:47:50|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4
1734522480000|2024-12-18 11:48:00|4010.1|4004.1|4010.4|4004.4|4010.4|4004.4|4010.1|4004.1|0
1734522510000|2024-12-18 11:48:30|4010.7|4004.7|4011.1|4005.1|4011.1|4005.1|4010.7|4004.7|0
1734522520000|2024-12-18 11:48:40|||||||||1
1734522560000|2024-12-18 11:49:20|4010.9|4004.9|4010.9|4004.9|4011.1|4005.1|4010.9|4004.9|0
1734522580000|2024-12-18 11:49:40|4011.6|4005.6|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|2
1734522590000|2024-12-18 11:49:50|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1734522600000|2024-12-18 11:50:00|||||||||1
1734522620000|2024-12-18 11:50:20|4010.7|4004.7|4011.1|4005.1|4011.1|4005.1|4010.7|4004.7|2
1734522630000|2024-12-18 11:50:30|4011.6|4005.6|4011.7|4005.7|4012.7|4006.7|4011.6|4005.6|2
1734522650000|2024-12-18 11:50:50|4012.1|4006.1|4011.6|4005.6|4012.6|4006.6|4011.6|4005.6|1
1734522660000|2024-12-18 11:51:00|4011.7|4005.7|4010.6|4004.6|4011.7|4005.7|4010.6|4004.6|0
1734522670000|2024-12-18 11:51:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1734522680000|2024-12-18 11:51:20|4009.7|4003.7|4010.1|4004.1|4010.1|4004.1|4009.7|4003.7|0
1734522690000|2024-12-18 11:51:30|4009.7|4003.7|4010.6|4004.6|4010.6|4004.6|4009.7|4003.7|5
1734522700000|2024-12-18 11:51:40|4010.4|4004.4|4010.6|4004.6|4010.6|4004.6|4010.4|4004.4|0
1734522710000|2024-12-18 11:51:50|4010.4|4004.4|4010.1|4004.1|4010.4|4004.4|4010.1|4004.1|0
1734522720000|2024-12-18 11:52:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1734522730000|2024-12-18 11:52:10|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|2
1734522740000|2024-12-18 11:52:20|4011.1|4005.1|4010.7|4004.7|4011.1|4005.1|4010.7|4004.7|0
1734522800000|2024-12-18 11:53:20|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1734522810000|2024-12-18 11:53:30|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1734522820000|2024-12-18 11:53:40|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|0
1734522830000|2024-12-18 11:53:50|4007.9|4001.9|4005.9|3999.9|4007.9|4001.9|4005.9|3999.9|16
1734522840000|2024-12-18 11:54:00|4006.4|4000.4|4006.8|4000.8|4006.8|4000.8|4006.4|4000.4|6
1734522850000|2024-12-18 11:54:10|4006.4|4000.4|4005.6|3999.6|4006.6|4000.6|4005.6|3999.6|2
1734522860000|2024-12-18 11:54:20|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|1
1734522870000|2024-12-18 11:54:30|4003.9|3997.9|4003.6|3997.6|4003.9|3997.9|4003.6|3997.6|8
1734522890000|2024-12-18 11:54:50|4003.2|3997.2|4004.7|3998.7|4004.7|3998.7|4003.2|3997.2|3
1734522910000|2024-12-18 11:55:10|||||||||1
1734522920000|2024-12-18 11:55:20|4004.6|3998.6|4004.1|3998.1|4004.6|3998.6|4004.1|3998.1|3
1734522940000|2024-12-18 11:55:40|4004.7|3998.7|4004.1|3998.1|4004.7|3998.7|4004.1|3998.1|2
1734522950000|2024-12-18 11:55:50|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4004.1|3998.1|0
1734522960000|2024-12-18 11:56:00|4004.4|3998.4|4004.1|3998.1|4004.4|3998.4|4004.1|3998.1|0
1734522990000|2024-12-18 11:56:30|4004.4|3998.4|4004.4|3998.4|4004.7|3998.7|4004.4|3998.4|0
1734523000000|2024-12-18 11:56:40|4004.6|3998.6|4004.7|3998.7|4004.7|3998.7|4004.6|3998.6|0
1734523020000|2024-12-18 11:57:00|4005.1|3999.1|4002.9|3996.9|4005.1|3999.1|4002.9|3996.9|8
1734523030000|2024-12-18 11:57:10|4002.6|3996.6|4001.6|3995.6|4002.6|3996.6|4001.6|3995.6|2
1734523050000|2024-12-18 11:57:30|4002.1|3996.1|4001.7|3995.7|4002.1|3996.1|4001.6|3995.6|1
1734523060000|2024-12-18 11:57:40|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1734523070000|2024-12-18 11:57:50|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|5
1734523140000|2024-12-18 11:59:00|4002.1|3996.1|4001.6|3995.6|4002.1|3996.1|4001.6|3995.6|0
1734523150000|2024-12-18 11:59:10|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|0
1734523160000|2024-12-18 11:59:20|4001.4|3995.4|4001.4|3995.4|4001.7|3995.7|4001.4|3995.4|0
1734523180000|2024-12-18 11:59:40|4002.1|3996.1|4001.7|3995.7|4002.1|3996.1|4001.7|3995.7|1
1734523190000|2024-12-18 11:59:50|4002.1|3996.1|4001.7|3995.7|4002.1|3996.1|4001.7|3995.7|0
1734523200000|2024-12-18 12:00:00|4001.6|3995.6|4001.6|3995.6|4001.7|3995.7|4001.4|3995.4|1
1734523220000|2024-12-18 12:00:20|4002.1|3996.1|4001.7|3995.7|4002.1|3996.1|4001.6|3995.6|0
1734523230000|2024-12-18 12:00:30|4002.1|3996.1|4001.7|3995.7|4002.1|3996.1|4001.7|3995.7|0
1734523240000|2024-12-18 12:00:40|4002.1|3996.1|4001.7|3995.7|4002.1|3996.1|4001.7|3995.7|0
1734523250000|2024-12-18 12:00:50|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4001.7|3995.7|0
1734523260000|2024-12-18 12:01:00|4002.7|3996.7|4003.7|3997.7|4004.1|3998.1|4002.7|3996.7|3
1734523300000|2024-12-18 12:01:40|4005.7|3999.7|4005.6|3999.6|4005.7|3999.7|4005.6|3999.6|32
1734523310000|2024-12-18 12:01:50|4005.4|3999.4|4005.7|3999.7|4005.7|3999.7|4004.7|3998.7|2
1734523350000|2024-12-18 12:02:30|4005.6|3999.6|4005.1|3999.1|4005.7|3999.7|4005.1|3999.1|0
1734523360000|2024-12-18 12:02:40|4005.4|3999.4|4006.2|4000.2|4006.2|4000.2|4005.4|3999.4|2
1734523380000|2024-12-18 12:03:00|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1734523390000|2024-12-18 12:03:10|||||||||1
1734523400000|2024-12-18 12:03:20|||||||||1
1734523440000|2024-12-18 12:04:00|||||||||1
1734523450000|2024-12-18 12:04:10|4006.4|4000.4|4006.6|4000.6|4006.6|4000.6|4006.4|4000.4|0
1734523470000|2024-12-18 12:04:30|4003.4|3997.4|4003.6|3997.6|4003.6|3997.6|4003.1|3997.1|4
1734523480000|2024-12-18 12:04:40|4003.4|3997.4|4003.6|3997.6|4003.6|3997.6|4003.4|3997.4|0
1734523530000|2024-12-18 12:05:30|4003.9|3997.9|4005.1|3999.1|4005.1|3999.1|4003.9|3997.9|3
1734523540000|2024-12-18 12:05:40|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|0
1734523560000|2024-12-18 12:06:00|4003.4|3997.4|4003.7|3997.7|4004.1|3998.1|4003.4|3997.4|0
1734523590000|2024-12-18 12:06:30|4004.1|3998.1|4004.7|3998.7|4005.1|3999.1|4004.1|3998.1|1
1734523600000|2024-12-18 12:06:40|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|0
1734523620000|2024-12-18 12:07:00|4005.4|3999.4|4006.1|4000.1|4006.1|4000.1|4005.4|3999.4|4
1734523630000|2024-12-18 12:07:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1734523650000|2024-12-18 12:07:30|4006.5|4000.5|4005.1|3999.1|4006.5|4000.5|4005.1|3999.1|6
1734523680000|2024-12-18 12:08:00|4004.1|3998.1|4003.4|3997.4|4005.1|3999.1|4003.4|3997.4|47
1734523690000|2024-12-18 12:08:10|4003.1|3997.1|4002.9|3996.9|4003.1|3997.1|4002.9|3996.9|0
1734523820000|2024-12-18 12:10:20|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|2
1734523830000|2024-12-18 12:10:30|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1734523920000|2024-12-18 12:12:00|4002.4|3996.4|4003.6|3997.6|4003.6|3997.6|4002.1|3996.1|1
1734523930000|2024-12-18 12:12:10|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|15
1734523940000|2024-12-18 12:12:20|4000.9|3994.9|4000.9|3994.9|4001.1|3995.1|4000.9|3994.9|1
1734523950000|2024-12-18 12:12:30|4001.4|3995.4|4001.1|3995.1|4001.4|3995.4|4000.8|3994.8|2
1734523990000|2024-12-18 12:13:10|4001.4|3995.4|4002.4|3996.4|4002.4|3996.4|4001.4|3995.4|1
1734524000000|2024-12-18 12:13:20|4002.1|3996.1|4002.6|3996.6|4002.6|3996.6|4002.1|3996.1|1
1734524010000|2024-12-18 12:13:30|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|1
1734524020000|2024-12-18 12:13:40|4002.9|3996.9|4002.6|3996.6|4002.9|3996.9|4002.6|3996.6|0
1734524040000|2024-12-18 12:14:00|4002.7|3996.7|4003.1|3997.1|4003.1|3997.1|4002.7|3996.7|0
1734524090000|2024-12-18 12:14:50|4002.9|3996.9|4002.6|3996.6|4002.9|3996.9|4002.6|3996.6|0
1734524100000|2024-12-18 12:15:00|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|0
1734524110000|2024-12-18 12:15:10|4002.9|3996.9|4002.6|3996.6|4002.9|3996.9|4002.6|3996.6|0
1734524120000|2024-12-18 12:15:20|4002.1|3996.1|4003.1|3997.1|4003.1|3997.1|4002.1|3996.1|0
1734524130000|2024-12-18 12:15:30|4002.7|3996.7|4002.6|3996.6|4002.7|3996.7|4002.6|3996.6|0
1734524150000|2024-12-18 12:15:50|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1734524160000|2024-12-18 12:16:00|4002.1|3996.1|4002.6|3996.6|4002.6|3996.6|4001.9|3995.9|6
1734524170000|2024-12-18 12:16:10|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|0
1734524180000|2024-12-18 12:16:20|4003.1|3997.1|4003.2|3997.2|4003.2|3997.2|4003.1|3997.1|0
1734524190000|2024-12-18 12:16:30|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|1
1734524200000|2024-12-18 12:16:40|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1734524210000|2024-12-18 12:16:50|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|0
1734524220000|2024-12-18 12:17:00|4004.6|3998.6|4004.1|3998.1|4004.6|3998.6|4003.6|3997.6|6
1734524230000|2024-12-18 12:17:10|4004.2|3998.2|4005.2|3999.2|4005.2|3999.2|4004.2|3998.2|0
1734524250000|2024-12-18 12:17:30|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.6|3999.6|0
1734524280000|2024-12-18 12:18:00|4006.2|4000.2|4007.1|4001.1|4007.1|4001.1|4006.2|4000.2|0
1734524290000|2024-12-18 12:18:10|4007.2|4001.2|4007.6|4001.6|4007.6|4001.6|4006.7|4000.7|2
1734524300000|2024-12-18 12:18:20|4007.2|4001.2|4006.7|4000.7|4007.2|4001.2|4006.7|4000.7|1
1734524310000|2024-12-18 12:18:30|4006.9|4000.9|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|1
1734524320000|2024-12-18 12:18:40|4007.4|4001.4|4006.7|4000.7|4007.4|4001.4|4006.7|4000.7|2
1734524330000|2024-12-18 12:18:50|4007.1|4001.1|4006.9|4000.9|4007.1|4001.1|4006.9|4000.9|2
1734524350000|2024-12-18 12:19:10|4006.2|4000.2|4006.4|4000.4|4007.1|4001.1|4006.1|4000.1|1
1734524360000|2024-12-18 12:19:20|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1734524370000|2024-12-18 12:19:30|4006.6|4000.6|4006.4|4000.4|4006.6|4000.6|4006.4|4000.4|0
1734524400000|2024-12-18 12:20:00|4005.7|3999.7|4005.7|3999.7|4006.1|4000.1|4005.7|3999.7|0
1734524410000|2024-12-18 12:20:10|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|0
1734524440000|2024-12-18 12:20:40|4005.7|3999.7|4006.1|4000.1|4006.1|4000.1|4005.7|3999.7|0
1734524450000|2024-12-18 12:20:50|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|9
1734524460000|2024-12-18 12:21:00|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1734524480000|2024-12-18 12:21:20|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1734524490000|2024-12-18 12:21:30|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|0
1734524510000|2024-12-18 12:21:50|4006.9|4000.9|4005.7|3999.7|4006.9|4000.9|4005.7|3999.7|0
1734524520000|2024-12-18 12:22:00|4005.6|3999.6|4005.7|3999.7|4006.1|4000.1|4005.6|3999.6|0
1734524530000|2024-12-18 12:22:10|4005.4|3999.4|4005.1|3999.1|4005.4|3999.4|4004.1|3998.1|11
1734524540000|2024-12-18 12:22:20|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|0
1734524550000|2024-12-18 12:22:30|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|0
1734524560000|2024-12-18 12:22:40|4005.4|3999.4|4005.1|3999.1|4005.4|3999.4|4005.1|3999.1|0
1734524580000|2024-12-18 12:23:00|4005.4|3999.4|4006.7|4000.7|4006.7|4000.7|4005.4|3999.4|0
1734524590000|2024-12-18 12:23:10|4007.1|4001.1|4007.4|4001.4|4007.4|4001.4|4007.1|4001.1|0
1734524600000|2024-12-18 12:23:20|4007.1|4001.1|4006.7|4000.7|4007.1|4001.1|4006.7|4000.7|0
1734524630000|2024-12-18 12:23:50|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1734524700000|2024-12-18 12:25:00|4006.7|4000.7|4006.7|4000.7|4007.1|4001.1|4006.7|4000.7|0
1734524710000|2024-12-18 12:25:10|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1734524720000|2024-12-18 12:25:20|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|0
1734524750000|2024-12-18 12:25:50|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|2
1734524790000|2024-12-18 12:26:30|4006.4|4000.4|4006.2|4000.2|4006.4|4000.4|4006.2|4000.2|0
1734524800000|2024-12-18 12:26:40|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1734524810000|2024-12-18 12:26:50|4005.7|3999.7|4006.1|4000.1|4006.1|4000.1|4005.7|3999.7|0
1734524820000|2024-12-18 12:27:00|4007.2|4001.2|4006.7|4000.7|4007.2|4001.2|4006.7|4000.7|2
1734524830000|2024-12-18 12:27:10|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1734524840000|2024-12-18 12:27:20|4007.2|4001.2|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|9
1734524850000|2024-12-18 12:27:30|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1734524860000|2024-12-18 12:27:40|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1734524880000|2024-12-18 12:28:00|4006.7|4000.7|4006.7|4000.7|4007.1|4001.1|4006.7|4000.7|0
1734524930000|2024-12-18 12:28:50|4005.7|3999.7|4006.1|4000.1|4006.1|4000.1|4005.7|3999.7|1
1734524940000|2024-12-18 12:29:00|4005.7|3999.7|4006.1|4000.1|4006.1|4000.1|4005.7|3999.7|0
1734524950000|2024-12-18 12:29:10|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1734524960000|2024-12-18 12:29:20|4005.9|3999.9|4006.2|4000.2|4006.2|4000.2|4005.9|3999.9|0
1734524970000|2024-12-18 12:29:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|1
1734525000000|2024-12-18 12:30:00|4007.5|4001.5|4007.2|4001.2|4007.6|4001.6|4007.1|4001.1|57
1734525010000|2024-12-18 12:30:10|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.2|4001.2|0
1734525020000|2024-12-18 12:30:20|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1734525030000|2024-12-18 12:30:30|4007.6|4001.6|4007.2|4001.2|4007.6|4001.6|4007.2|4001.2|0
1734525040000|2024-12-18 12:30:40|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4006.7|4000.7|1
1734525060000|2024-12-18 12:31:00|4008|4002|4008|4002|4008|4002|4008|4002|3
1734525070000|2024-12-18 12:31:10|||||||||1
1734525120000|2024-12-18 12:32:00|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4
1734525150000|2024-12-18 12:32:30|||||||||4
1734525180000|2024-12-18 12:33:00|4007.3|4001.3|4008.3|4002.3|4009.8|4003.8|4007.3|4001.3|5
1734525190000|2024-12-18 12:33:10|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|1
1734525200000|2024-12-18 12:33:20|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.1|4002.1|0
1734525210000|2024-12-18 12:33:30|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1734525220000|2024-12-18 12:33:40|4008.1|4002.1|4008.5|4002.5|4008.5|4002.5|4008.1|4002.1|0
1734525230000|2024-12-18 12:33:50|||||||||1
1734525240000|2024-12-18 12:34:00|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|0
1734525300000|2024-12-18 12:35:00|4008|4002|4008|4002|4008|4002|4008|4002|0
1734525310000|2024-12-18 12:35:10|||||||||1
1734525320000|2024-12-18 12:35:20|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1734525340000|2024-12-18 12:35:40|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|6
1734525350000|2024-12-18 12:35:50|4009.4|4003.4|4009.8|4003.8|4009.8|4003.8|4009.4|4003.4|0
1734525380000|2024-12-18 12:36:20|4010.1|4004.1|4010.1|4004.1|4010.3|4004.3|4009.8|4003.8|0
1734525390000|2024-12-18 12:36:30|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1734525410000|2024-12-18 12:36:50|4009.6|4003.6|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|1
1734525420000|2024-12-18 12:37:00|4009.6|4003.6|4011.6|4005.6|4011.6|4005.6|4009.3|4003.3|1
1734525430000|2024-12-18 12:37:10|4010.1|4004.1|4009.5|4003.5|4010.1|4004.1|4009.1|4003.1|4
1734525440000|2024-12-18 12:37:20|||||||||2
1734525470000|2024-12-18 12:37:50|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|2
1734525480000|2024-12-18 12:38:00|4009.1|4003.1|4008.8|4002.8|4009.5|4003.5|4008.6|4002.6|2
1734525490000|2024-12-18 12:38:10|4008.3|4002.3|4008.1|4002.1|4008.3|4002.3|4008.1|4002.1|1
1734525500000|2024-12-18 12:38:20|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|1
1734525510000|2024-12-18 12:38:30|4007.1|4001.1|4006.1|4000.1|4007.1|4001.1|4006.1|4000.1|5
1734525550000|2024-12-18 12:39:10|4006|4000|4005.6|3999.6|4006|4000|4005.6|3999.6|0
1734525570000|2024-12-18 12:39:30|4006.3|4000.3|4006.1|4000.1|4006.3|4000.3|4005.8|3999.8|9
1734525590000|2024-12-18 12:39:50|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1734525630000|2024-12-18 12:40:30|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4
1734525650000|2024-12-18 12:40:50|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1734525660000|2024-12-18 12:41:00|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.3|3996.3|2
1734525680000|2024-12-18 12:41:20|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|0
1734525690000|2024-12-18 12:41:30|4002.8|3996.8|4002.6|3996.6|4002.8|3996.8|4002.6|3996.6|110
1734525700000|2024-12-18 12:41:40|4002.5|3996.5|4001.1|3995.1|4002.5|3996.5|4000.1|3994.1|97
1734525710000|2024-12-18 12:41:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1734525720000|2024-12-18 12:42:00|4000.6|3994.6|4003.8|3997.8|4003.8|3997.8|4000.6|3994.6|65
1734525730000|2024-12-18 12:42:10|||||||||1
1734525740000|2024-12-18 12:42:20|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|0
1734525770000|2024-12-18 12:42:50|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1734525790000|2024-12-18 12:43:10|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|2
1734525800000|2024-12-18 12:43:20|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|1
1734525810000|2024-12-18 12:43:30|4000.1|3994.1|3999.8|3993.8|4000.1|3994.1|3999.8|3993.8|1
1734525820000|2024-12-18 12:43:40|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1734525830000|2024-12-18 12:43:50|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|9
1734525860000|2024-12-18 12:44:20|3999.4|3993.4|3999.8|3993.8|4000.1|3994.1|3999.4|3993.4|3
1734525870000|2024-12-18 12:44:30|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1734525880000|2024-12-18 12:44:40|3999.8|3993.8|4000.1|3994.1|4000.1|3994.1|3999.8|3993.8|1
1734525890000|2024-12-18 12:44:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1734525910000|2024-12-18 12:45:10|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1734525930000|2024-12-18 12:45:30|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1734525940000|2024-12-18 12:45:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|1
1734525950000|2024-12-18 12:45:50|4000.1|3994.1|3999.8|3993.8|4000.1|3994.1|3999.8|3993.8|0
1734525960000|2024-12-18 12:46:00|3999.3|3993.3|3998.1|3992.1|3999.3|3993.3|3998.1|3992.1|10
1734525970000|2024-12-18 12:46:10|3999.6|3993.6|3995.6|3989.6|3999.6|3993.6|3995.6|3989.6|16
1734525980000|2024-12-18 12:46:20|3995.5|3989.5|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|10
1734525990000|2024-12-18 12:46:30|3995.6|3989.6|3995.6|3989.6|3996|3990|3995.6|3989.6|6
1734526000000|2024-12-18 12:46:40|3996|3990|3995.6|3989.6|3996|3990|3995.6|3989.6|0
1734526020000|2024-12-18 12:47:00|3995.3|3989.3|3995.5|3989.5|3995.5|3989.5|3995|3989|3
1734526030000|2024-12-18 12:47:10|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|27
1734526040000|2024-12-18 12:47:20|3993.6|3987.6|3993.5|3987.5|3993.8|3987.8|3993.1|3987.1|10
1734526050000|2024-12-18 12:47:30|3994|3988|3994.6|3988.6|3994.6|3988.6|3994|3988|3
1734526060000|2024-12-18 12:47:40|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1734526070000|2024-12-18 12:47:50|3993.8|3987.8|3993.6|3987.6|3993.8|3987.8|3993.6|3987.6|0
1734526090000|2024-12-18 12:48:10|3993.8|3987.8|3994.1|3988.1|3994.1|3988.1|3993.8|3987.8|1
1734526100000|2024-12-18 12:48:20|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|0
1734526110000|2024-12-18 12:48:30|3995.1|3989.1|3994.6|3988.6|3995.1|3989.1|3994.3|3988.3|1
1734526120000|2024-12-18 12:48:40|3994.8|3988.8|3994.6|3988.6|3994.8|3988.8|3994.6|3988.6|1
1734526130000|2024-12-18 12:48:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|1
1734526140000|2024-12-18 12:49:00|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.1|3988.1|0
1734526150000|2024-12-18 12:49:10|3995.3|3989.3|3996.1|3990.1|3996.3|3990.3|3994.6|3988.6|3
1734526160000|2024-12-18 12:49:20|3996.3|3990.3|3996.5|3990.5|3996.6|3990.6|3996.3|3990.3|0
1734526180000|2024-12-18 12:49:40|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3996.8|3990.8|0
1734526190000|2024-12-18 12:49:50|3996.6|3990.6|3996.1|3990.1|3996.6|3990.6|3996.1|3990.1|0
1734526200000|2024-12-18 12:50:00|3996.3|3990.3|3996.1|3990.1|3996.3|3990.3|3996.1|3990.1|1
1734526210000|2024-12-18 12:50:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1734526220000|2024-12-18 12:50:20|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1734526230000|2024-12-18 12:50:30|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.6|3989.6|1
1734526260000|2024-12-18 12:51:00|3995.8|3989.8|3997.3|3991.3|3997.6|3991.6|3995.8|3989.8|44
1734526270000|2024-12-18 12:51:10|3997.1|3991.1|3996.3|3990.3|3997.1|3991.1|3995.8|3989.8|0
1734526280000|2024-12-18 12:51:20|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.8|3990.8|1
1734526290000|2024-12-18 12:51:30|3999.4|3993.4|3998.3|3992.3|3999.4|3993.4|3998.3|3992.3|60
1734526300000|2024-12-18 12:51:40|3998.1|3992.1|3997.8|3991.8|3998.1|3992.1|3997.8|3991.8|4
1734526310000|2024-12-18 12:51:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1734526330000|2024-12-18 12:52:10|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|1
1734526340000|2024-12-18 12:52:20|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|5
1734526350000|2024-12-18 12:52:30|3997.6|3991.6|3998.3|3992.3|3998.3|3992.3|3997.6|3991.6|1
1734526360000|2024-12-18 12:52:40|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.4|3992.4|1
1734526370000|2024-12-18 12:52:50|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1734526380000|2024-12-18 12:53:00|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1734526390000|2024-12-18 12:53:10|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|1
1734526420000|2024-12-18 12:53:40|3999.6|3993.6|4002.1|3996.1|4002.1|3996.1|3999.6|3993.6|84
1734526430000|2024-12-18 12:53:50|4004.1|3998.1|4003.4|3997.4|4004.1|3998.1|4003.1|3997.1|42
1734526440000|2024-12-18 12:54:00|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|0
1734526450000|2024-12-18 12:54:10|4003.4|3997.4|4003.1|3997.1|4003.4|3997.4|4003.1|3997.1|2
1734526500000|2024-12-18 12:55:00|4002.9|3996.9|4003.1|3997.1|4003.1|3997.1|4002.1|3996.1|7
1734526530000|2024-12-18 12:55:30|4002.8|3996.8|4002.6|3996.6|4002.8|3996.8|4002.4|3996.4|4
1734526540000|2024-12-18 12:55:40|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.1|3996.1|1
1734526550000|2024-12-18 12:55:50|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|0
1734526560000|2024-12-18 12:56:00|||||||||1
1734526570000|2024-12-18 12:56:10|4002.2|3996.2|4002.6|3996.6|4002.6|3996.6|4002.2|3996.2|0
1734526580000|2024-12-18 12:56:20|4002.1|3996.1|4002.1|3996.1|4002.4|3996.4|4002.1|3996.1|1
1734526590000|2024-12-18 12:56:30|4001.9|3995.9|4002.1|3996.1|4002.1|3996.1|4001.6|3995.6|2
1734526600000|2024-12-18 12:56:40|4001.6|3995.6|4001.1|3995.1|4001.6|3995.6|4001.1|3995.1|1
1734526610000|2024-12-18 12:56:50|4001.4|3995.4|4001.6|3995.6|4001.9|3995.9|4001.1|3995.1|3
1734526620000|2024-12-18 12:57:00|4000.9|3994.9|4001.4|3995.4|4002.9|3996.9|4000.9|3994.9|699
1734526630000|2024-12-18 12:57:10|4001.2|3995.2|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|0
1734526640000|2024-12-18 12:57:20|||||||||1
1734526660000|2024-12-18 12:57:40|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|1
1734526670000|2024-12-18 12:57:50|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1734526680000|2024-12-18 12:58:00|4000.7|3994.7|4000.9|3994.9|4000.9|3994.9|4000.7|3994.7|0
1734526690000|2024-12-18 12:58:10|4001.7|3995.7|4000.9|3994.9|4001.7|3995.7|4000.9|3994.9|2
1734526700000|2024-12-18 12:58:20|4000.7|3994.7|3999.7|3993.7|4000.7|3994.7|3999.7|3993.7|2
1734526720000|2024-12-18 12:58:40|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|0
1734526730000|2024-12-18 12:58:50|4000|3994|4000.4|3994.4|4000.4|3994.4|4000|3994|0
1734526740000|2024-12-18 12:59:00|4000.2|3994.2|3998.7|3992.7|4000.2|3994.2|3998.7|3992.7|3
1734526750000|2024-12-18 12:59:10|3998.4|3992.4|3998.4|3992.4|3998.7|3992.7|3998.2|3992.2|2
1734526760000|2024-12-18 12:59:20|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1734526770000|2024-12-18 12:59:30|3998.4|3992.4|3998.9|3992.9|3998.9|3992.9|3998.4|3992.4|1
1734526780000|2024-12-18 12:59:40|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|1
1734526790000|2024-12-18 12:59:50|3999.6|3993.6|3999.7|3993.7|3999.7|3993.7|3999.6|3993.6|0
1734526800000|2024-12-18 13:00:00|4000|3994|4000.4|3994.4|4001.2|3995.2|3998.9|3992.9|24
1734526810000|2024-12-18 13:00:10|4000.2|3994.2|4001.9|3995.9|4002.4|3996.4|4000.2|3994.2|3
1734526820000|2024-12-18 13:00:20|4002.4|3996.4|3999.9|3993.9|4002.4|3996.4|3999.9|3993.9|3
1734526830000|2024-12-18 13:00:30|4000.4|3994.4|3999.7|3993.7|4001.2|3995.2|3999.7|3993.7|2
1734526840000|2024-12-18 13:00:40|3999.9|3993.9|3998.2|3992.2|3999.9|3993.9|3998.2|3992.2|3
1734526850000|2024-12-18 13:00:50|3998.4|3992.4|3992.4|3986.4|3998.7|3992.7|3992.4|3986.4|9
1734526860000|2024-12-18 13:01:00|3992.2|3986.2|3992.7|3986.7|3993.4|3987.4|3992.2|3986.2|3
1734526870000|2024-12-18 13:01:10|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.2|3986.2|1
1734526880000|2024-12-18 13:01:20|3991.2|3985.2|3991.4|3985.4|3992.2|3986.2|3991.2|3985.2|4
1734526890000|2024-12-18 13:01:30|3991.7|3985.7|3992.4|3986.4|3992.4|3986.4|3991.7|3985.7|0
1734526900000|2024-12-18 13:01:40|3992.2|3986.2|3991.9|3985.9|3992.4|3986.4|3991.4|3985.4|1
1734526910000|2024-12-18 13:01:50|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.4|3985.4|0
1734526920000|2024-12-18 13:02:00|3991.4|3985.4|3989.7|3983.7|3992.4|3986.4|3989.7|3983.7|7
1734526930000|2024-12-18 13:02:10|3989.4|3983.4|3990.4|3984.4|3990.4|3984.4|3989.4|3983.4|1
1734526940000|2024-12-18 13:02:20|3990.2|3984.2|3991.4|3985.4|3991.7|3985.7|3989.9|3983.9|3
1734526950000|2024-12-18 13:02:30|3991.9|3985.9|3990.4|3984.4|3992.4|3986.4|3990.4|3984.4|1
1734526960000|2024-12-18 13:02:40|3989.9|3983.9|3990.9|3984.9|3990.9|3984.9|3989.9|3983.9|4
1734526970000|2024-12-18 13:02:50|3991|3985|3989.9|3983.9|3991.4|3985.4|3989.9|3983.9|0
1734526980000|2024-12-18 13:03:00|3990.2|3984.2|3989.4|3983.4|3990.2|3984.2|3988.7|3982.7|65
1734526990000|2024-12-18 13:03:10|3989.1|3983.1|3988.7|3982.7|3989.4|3983.4|3988.7|3982.7|2
1734527000000|2024-12-18 13:03:20|3988.6|3982.6|3988.7|3982.7|3989.1|3983.1|3988.6|3982.6|1
1734527010000|2024-12-18 13:03:30|3988.6|3982.6|3988.7|3982.7|3988.7|3982.7|3988.6|3982.6|2
1734527020000|2024-12-18 13:03:40|3989.1|3983.1|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|53
1734527030000|2024-12-18 13:03:50|3989.9|3983.9|3989.7|3983.7|3989.9|3983.9|3989.4|3983.4|4
1734527040000|2024-12-18 13:04:00|3990.4|3984.4|3988.9|3982.9|3990.4|3984.4|3988.9|3982.9|1
1734527050000|2024-12-18 13:04:10|3989.7|3983.7|3990.4|3984.4|3990.7|3984.7|3989.4|3983.4|3
1734527060000|2024-12-18 13:04:20|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.2|3983.2|5
1734527070000|2024-12-18 13:04:30|3989.9|3983.9|3989.4|3983.4|3989.9|3983.9|3989.4|3983.4|2
1734527080000|2024-12-18 13:04:40|3989.5|3983.5|3989.4|3983.4|3989.9|3983.9|3989.2|3983.2|3
1734527090000|2024-12-18 13:04:50|3989.9|3983.9|3989.4|3983.4|3989.9|3983.9|3989.4|3983.4|7
1734527100000|2024-12-18 13:05:00|3989.2|3983.2|3993.9|3987.9|3993.9|3987.9|3988.9|3982.9|56
1734527110000|2024-12-18 13:05:10|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|8
1734527120000|2024-12-18 13:05:20|3994.4|3988.4|3995.9|3989.9|3995.9|3989.9|3994.4|3988.4|3
1734527130000|2024-12-18 13:05:30|3994.7|3988.7|3992.7|3986.7|3994.9|3988.9|3992.7|3986.7|11
1734527140000|2024-12-18 13:05:40|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|28
1734527150000|2024-12-18 13:05:50|3993.7|3987.7|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1734527160000|2024-12-18 13:06:00|3993.2|3987.2|3992.9|3986.9|3993.2|3987.2|3992.9|3986.9|1
1734527170000|2024-12-18 13:06:10|3991.7|3985.7|3991.9|3985.9|3992.4|3986.4|3991.4|3985.4|2
1734527180000|2024-12-18 13:06:20|3992.1|3986.1|3992.4|3986.4|3993.4|3987.4|3992.1|3986.1|7
1734527190000|2024-12-18 13:06:30|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|1
1734527200000|2024-12-18 13:06:40|3992|3986|3990.4|3984.4|3992|3986|3990.4|3984.4|6
1734527210000|2024-12-18 13:06:50|3990.2|3984.2|3989.4|3983.4|3990.4|3984.4|3989.4|3983.4|0
1734527220000|2024-12-18 13:07:00|3989.5|3983.5|3989.4|3983.4|3990.4|3984.4|3989.4|3983.4|4
1734527230000|2024-12-18 13:07:10|3988.9|3982.9|3987.4|3981.4|3989.4|3983.4|3987.4|3981.4|8
1734527240000|2024-12-18 13:07:20|3987.7|3981.7|3987.4|3981.4|3988.7|3982.7|3987.4|3981.4|52
1734527250000|2024-12-18 13:07:30|3986.9|3980.9|3987.4|3981.4|3988.2|3982.2|3986.6|3980.6|101
1734527260000|2024-12-18 13:07:40|3987.2|3981.2|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|1
1734527270000|2024-12-18 13:07:50|3988.4|3982.4|3988.9|3982.9|3989.4|3983.4|3988.2|3982.2|0
1734527280000|2024-12-18 13:08:00|3988.4|3982.4|3988.2|3982.2|3988.7|3982.7|3987.7|3981.7|6
1734527290000|2024-12-18 13:08:10|3988.5|3982.5|3989.4|3983.4|3989.7|3983.7|3988.4|3982.4|2
1734527300000|2024-12-18 13:08:20|||||||||1
1734527310000|2024-12-18 13:08:30|3988.4|3982.4|3986.7|3980.7|3988.4|3982.4|3986.7|3980.7|4
1734527320000|2024-12-18 13:08:40|3985.4|3979.4|3987.2|3981.2|3987.2|3981.2|3985.4|3979.4|1
1734527330000|2024-12-18 13:08:50|3986.9|3980.9|3987.2|3981.2|3987.4|3981.4|3986.9|3980.9|0
1734527340000|2024-12-18 13:09:00|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|3
1734527350000|2024-12-18 13:09:10|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|1
1734527360000|2024-12-18 13:09:20|3987.9|3981.9|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|2
1734527370000|2024-12-18 13:09:30|3988.7|3982.7|3988.4|3982.4|3989.7|3983.7|3988.4|3982.4|0
1734527380000|2024-12-18 13:09:40|3987.7|3981.7|3986.4|3980.4|3987.7|3981.7|3986.4|3980.4|1
1734527390000|2024-12-18 13:09:50|3986.7|3980.7|3986.4|3980.4|3986.7|3980.7|3986.4|3980.4|1
1734527400000|2024-12-18 13:10:00|3986.7|3980.7|3985.4|3979.4|3987.4|3981.4|3985.4|3979.4|3
1734527410000|2024-12-18 13:10:10|3985.7|3979.7|3985.4|3979.4|3985.7|3979.7|3985.4|3979.4|1
1734527420000|2024-12-18 13:10:20|3985.7|3979.7|3990.9|3984.9|3990.9|3984.9|3985.4|3979.4|28
1734527430000|2024-12-18 13:10:30|3990.7|3984.7|3991.9|3985.9|3991.9|3985.9|3990.4|3984.4|20
1734527440000|2024-12-18 13:10:40|3992.9|3986.9|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|4
1734527450000|2024-12-18 13:10:50|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|2
1734527460000|2024-12-18 13:11:00|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1734527480000|2024-12-18 13:11:20|3995.7|3989.7|3997.2|3991.2|3997.2|3991.2|3995.7|3989.7|20
1734527490000|2024-12-18 13:11:30|||||||||1
1734527500000|2024-12-18 13:11:40|3996.7|3990.7|3995.7|3989.7|3997.5|3991.5|3995.7|3989.7|1
1734527510000|2024-12-18 13:11:50|3996.2|3990.2|3996.7|3990.7|3997|3991|3996|3990|5
1734527520000|2024-12-18 13:12:00|3997|3991|3999.2|3993.2|3999.2|3993.2|3996.7|3990.7|9
1734527530000|2024-12-18 13:12:10|4000.7|3994.7|3999.7|3993.7|4000.7|3994.7|3998.7|3992.7|49
1734527540000|2024-12-18 13:12:20|3999.5|3993.5|3998.4|3992.4|3999.5|3993.5|3998.4|3992.4|1
1734527550000|2024-12-18 13:12:30|3998.5|3992.5|3998|3992|3999|3993|3998|3992|1
1734527560000|2024-12-18 13:12:40|3997.7|3991.7|3996.7|3990.7|3997.7|3991.7|3996.4|3990.4|4
1734527570000|2024-12-18 13:12:50|3996.5|3990.5|3997|3991|3997|3991|3996.4|3990.4|5
1734527580000|2024-12-18 13:13:00|3996.7|3990.7|3995.4|3989.4|3996.7|3990.7|3995|3989|54
1734527590000|2024-12-18 13:13:10|3995|3989|3997.2|3991.2|3997.2|3991.2|3994.5|3988.5|49
1734527600000|2024-12-18 13:13:20|3999|3993|3998|3992|3999|3993|3997.7|3991.7|1
1734527610000|2024-12-18 13:13:30|3998.4|3992.4|3998.7|3992.7|3998.7|3992.7|3998|3992|1
1734527620000|2024-12-18 13:13:40|3999|3993|3999.7|3993.7|3999.7|3993.7|3998.5|3992.5|2
1734527630000|2024-12-18 13:13:50|4000.2|3994.2|4000|3994|4000.2|3994.2|3999.7|3993.7|1
1734527640000|2024-12-18 13:14:00|3999.4|3993.4|3999.7|3993.7|3999.7|3993.7|3999.4|3993.4|1
1734527650000|2024-12-18 13:14:10|3999.4|3993.4|3999|3993|3999.7|3993.7|3999|3993|1
1734527660000|2024-12-18 13:14:20|3999.2|3993.2|3999.7|3993.7|4000.4|3994.4|3999.2|3993.2|3
1734527670000|2024-12-18 13:14:30|3999.4|3993.4|3999|3993|3999.4|3993.4|3998.4|3992.4|2
1734527680000|2024-12-18 13:14:40|3999.4|3993.4|3999|3993|3999.4|3993.4|3999|3993|4
1734527690000|2024-12-18 13:14:50|3996|3990|3996.5|3990.5|3997|3991|3996|3990|4
1734527700000|2024-12-18 13:15:00|3996.4|3990.4|3996.5|3990.5|3998.5|3992.5|3996|3990|11
1734527710000|2024-12-18 13:15:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996|3990|1
1734527720000|2024-12-18 13:15:20|3995.4|3989.4|3995.5|3989.5|3996|3990|3995.4|3989.4|4
1734527730000|2024-12-18 13:15:30|3995.4|3989.4|3993|3987|3995.4|3989.4|3993|3987|43
1734527740000|2024-12-18 13:15:40|3992.9|3986.9|3993.4|3987.4|3993.5|3987.5|3992.7|3986.7|8
1734527750000|2024-12-18 13:15:50|3993.7|3987.7|3992.2|3986.2|3994.1|3988.1|3992.2|3986.2|159
1734527760000|2024-12-18 13:16:00|3993.6|3987.6|3992.2|3986.2|3993.6|3987.6|3991.7|3985.7|2
1734527770000|2024-12-18 13:16:10|3992.1|3986.1|3991.2|3985.2|3992.1|3986.1|3991.2|3985.2|1
1734527780000|2024-12-18 13:16:20|3991.4|3985.4|3990.4|3984.4|3991.4|3985.4|3990.2|3984.2|2
1734527790000|2024-12-18 13:16:30|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3989.9|3983.9|6
1734527800000|2024-12-18 13:16:40|3988.7|3982.7|3988.7|3982.7|3989.7|3983.7|3988.7|3982.7|8
1734527810000|2024-12-18 13:16:50|3988.2|3982.2|3989.4|3983.4|3989.6|3983.6|3988.1|3982.1|1
1734527820000|2024-12-18 13:17:00|3989.7|3983.7|3988.7|3982.7|3989.7|3983.7|3988.4|3982.4|1
1734527830000|2024-12-18 13:17:10|3988.4|3982.4|3988.4|3982.4|3988.9|3982.9|3988.4|3982.4|3
1734527840000|2024-12-18 13:17:20|3988.7|3982.7|3988.4|3982.4|3988.7|3982.7|3988.4|3982.4|2
1734527850000|2024-12-18 13:17:30|3988.9|3982.9|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|9
1734527860000|2024-12-18 13:17:40|3988.4|3982.4|3988.7|3982.7|3988.7|3982.7|3988.4|3982.4|4
1734527870000|2024-12-18 13:17:50|3988.6|3982.6|3989.7|3983.7|3990.2|3984.2|3988.6|3982.6|2
1734527880000|2024-12-18 13:18:00|3989.9|3983.9|3991.2|3985.2|3991.2|3985.2|3989.7|3983.7|50
1734527890000|2024-12-18 13:18:10|3990.7|3984.7|3989.6|3983.6|3991.1|3985.1|3989.6|3983.6|2
1734527900000|2024-12-18 13:18:20|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.6|3983.6|3
1734527910000|2024-12-18 13:18:30|3990.1|3984.1|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|7
1734527920000|2024-12-18 13:18:40|||||||||3
1734527930000|2024-12-18 13:18:50|3990.2|3984.2|3990.6|3984.6|3990.6|3984.6|3990.2|3984.2|2
1734527940000|2024-12-18 13:19:00|3989.9|3983.9|3988.9|3982.9|3989.9|3983.9|3988.9|3982.9|8
1734527950000|2024-12-18 13:19:10|||||||||2
1734527960000|2024-12-18 13:19:20|3989.2|3983.2|3990.2|3984.2|3990.2|3984.2|3989.2|3983.2|5
1734527970000|2024-12-18 13:19:30|3990.9|3984.9|3992.9|3986.9|3992.9|3986.9|3990.9|3984.9|3
1734527980000|2024-12-18 13:19:40|||||||||1
1734527990000|2024-12-18 13:19:50|3993.4|3987.4|3992.7|3986.7|3993.4|3987.4|3992.7|3986.7|5
1734528000000|2024-12-18 13:20:00|3992.6|3986.6|3989.7|3983.7|3992.6|3986.6|3989.6|3983.6|11
1734528010000|2024-12-18 13:20:10|3989.4|3983.4|3987.9|3981.9|3989.4|3983.4|3987.7|3981.7|10
1734528020000|2024-12-18 13:20:20|3987.6|3981.6|3987.9|3981.9|3988.7|3982.7|3987.6|3981.6|13
1734528030000|2024-12-18 13:20:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|1
1734528040000|2024-12-18 13:20:40|3987.9|3981.9|3987.9|3981.9|3988.2|3982.2|3987.9|3981.9|1
1734528050000|2024-12-18 13:20:50|||||||||3
1734528060000|2024-12-18 13:21:00|||||||||1
1734528070000|2024-12-18 13:21:10|3987.4|3981.4|3987.1|3981.1|3987.4|3981.4|3987.1|3981.1|2
1734528080000|2024-12-18 13:21:20|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.1|3981.1|1
1734528090000|2024-12-18 13:21:30|3986.7|3980.7|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|2
1734528100000|2024-12-18 13:21:40|3986.4|3980.4|3988.4|3982.4|3988.7|3982.7|3986.4|3980.4|13
1734528110000|2024-12-18 13:21:50|3988.2|3982.2|3988.2|3982.2|3988.9|3982.9|3988.2|3982.2|1
1734528120000|2024-12-18 13:22:00|3988.4|3982.4|3987.4|3981.4|3988.9|3982.9|3987.4|3981.4|2
1734528130000|2024-12-18 13:22:10|3987.9|3981.9|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|1
1734528140000|2024-12-18 13:22:20|3987.2|3981.2|3987.4|3981.4|3987.7|3981.7|3986.4|3980.4|2
1734528150000|2024-12-18 13:22:30|3987.7|3981.7|3988.5|3982.5|3989.4|3983.4|3987.4|3981.4|20
1734528160000|2024-12-18 13:22:40|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3
1734528170000|2024-12-18 13:22:50|3988.9|3982.9|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|3
1734528180000|2024-12-18 13:23:00|3989.2|3983.2|3989.4|3983.4|3989.7|3983.7|3989.2|3983.2|3
1734528190000|2024-12-18 13:23:10|3989.2|3983.2|3988.4|3982.4|3989.2|3983.2|3988.4|3982.4|1
1734528200000|2024-12-18 13:23:20|3987.9|3981.9|3986.4|3980.4|3987.9|3981.9|3986.4|3980.4|3
1734528210000|2024-12-18 13:23:30|||||||||1
1734528220000|2024-12-18 13:23:40|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.2|3980.2|6
1734528230000|2024-12-18 13:23:50|||||||||1
1734528240000|2024-12-18 13:24:00|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|2
1734528250000|2024-12-18 13:24:10|3986.9|3980.9|3988.4|3982.4|3989.4|3983.4|3986.9|3980.9|9
1734528260000|2024-12-18 13:24:20|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3987.9|3981.9|10
1734528270000|2024-12-18 13:24:30|3989.4|3983.4|3988.9|3982.9|3989.4|3983.4|3988.9|3982.9|2
1734528280000|2024-12-18 13:24:40|3989.4|3983.4|3988.4|3982.4|3989.4|3983.4|3988.4|3982.4|4
1734528290000|2024-12-18 13:24:50|3988.7|3982.7|3987.7|3981.7|3988.7|3982.7|3987.7|3981.7|6
1734528300000|2024-12-18 13:25:00|3988|3982|3989.7|3983.7|3989.7|3983.7|3988|3982|2
1734528310000|2024-12-18 13:25:10|3989.4|3983.4|3987.4|3981.4|3989.7|3983.7|3987.2|3981.2|4
1734570000000|2024-12-19 01:00:00|3990.3|3984.3|3995.3|3989.3|3996.3|3990.3|3989.6|3983.6|28
1734570010000|2024-12-19 01:00:10|3994.9|3988.9|3994.3|3988.3|3996.4|3990.4|3991.6|3985.6|10
1734570020000|2024-12-19 01:00:20|3995.8|3989.8|3999.8|3993.8|4000.9|3994.9|3994.3|3988.3|30
1734570030000|2024-12-19 01:00:30|3999.4|3993.4|4000.1|3994.1|4001.1|3995.1|3996.6|3990.6|15
1734570040000|2024-12-19 01:00:40|3999.3|3993.3|3995.8|3989.8|3999.3|3993.3|3995.4|3989.4|3
1734570050000|2024-12-19 01:00:50|3995.4|3989.4|3998.6|3992.6|3998.9|3992.9|3995.3|3989.3|4
1734570060000|2024-12-19 01:01:00|3998.8|3992.8|3991.9|3985.9|3998.8|3992.8|3991.9|3985.9|5
1734570070000|2024-12-19 01:01:10|3992.1|3986.1|3991.9|3985.9|3992.4|3986.4|3991.3|3985.3|5
1734570080000|2024-12-19 01:01:20|3991.3|3985.3|3991.3|3985.3|3991.4|3985.4|3989.4|3983.4|10
1734570090000|2024-12-19 01:01:30|3990.9|3984.9|3993.9|3987.9|3993.9|3987.9|3990.9|3984.9|0
1734570100000|2024-12-19 01:01:40|3993.8|3987.8|3994.8|3988.8|3994.9|3988.9|3993.8|3987.8|0
1734570110000|2024-12-19 01:01:50|3994.6|3988.6|3995.6|3989.6|3995.6|3989.6|3993.3|3987.3|1
1734570120000|2024-12-19 01:02:00|3995.3|3989.3|3992.4|3986.4|3996.3|3990.3|3992.3|3986.3|0
1734570130000|2024-12-19 01:02:10|3992.9|3986.9|3991.4|3985.4|3993.3|3987.3|3991.3|3985.3|0
1734570140000|2024-12-19 01:02:20|3991.6|3985.6|3993.3|3987.3|3993.4|3987.4|3991.6|3985.6|0
1734570150000|2024-12-19 01:02:30|3993.4|3987.4|3991.9|3985.9|3993.9|3987.9|3991.9|3985.9|0
1734570160000|2024-12-19 01:02:40|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1734570170000|2024-12-19 01:02:50|3992.6|3986.6|3992.8|3986.8|3992.8|3986.8|3991.8|3985.8|0
1734570180000|2024-12-19 01:03:00|3992.9|3986.9|3992.3|3986.3|3992.9|3986.9|3991.9|3985.9|2
1734570190000|2024-12-19 01:03:10|3991.9|3985.9|3991.9|3985.9|3992.3|3986.3|3991.9|3985.9|0
1734570200000|2024-12-19 01:03:20|3992.3|3986.3|3991.9|3985.9|3992.3|3986.3|3991.9|3985.9|0
1734570210000|2024-12-19 01:03:30|3992.3|3986.3|3991.9|3985.9|3993.4|3987.4|3991.9|3985.9|5
1734570220000|2024-12-19 01:03:40|3992.1|3986.1|3991.9|3985.9|3992.9|3986.9|3991.3|3985.3|0
1734570240000|2024-12-19 01:04:00|3991.8|3985.8|3991.8|3985.8|3991.9|3985.9|3991.8|3985.8|0
1734570250000|2024-12-19 01:04:10|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.8|3985.8|0
1734570260000|2024-12-19 01:04:20|3991.8|3985.8|3991.8|3985.8|3991.9|3985.9|3991.8|3985.8|1
1734570270000|2024-12-19 01:04:30|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.8|3985.8|13
1734570280000|2024-12-19 01:04:40|3991.8|3985.8|3990.9|3984.9|3991.8|3985.8|3990.7|3984.7|1
1734570290000|2024-12-19 01:04:50|3991.3|3985.3|3989.4|3983.4|3991.3|3985.3|3989.4|3983.4|10
1734570300000|2024-12-19 01:05:00|3989.8|3983.8|3991.8|3985.8|3992.3|3986.3|3989.8|3983.8|19
1734570310000|2024-12-19 01:05:10|3992.3|3986.3|3991.9|3985.9|3992.3|3986.3|3991.9|3985.9|0
1734570320000|2024-12-19 01:05:20|3992.3|3986.3|3992.7|3986.7|3992.7|3986.7|3992.3|3986.3|0
1734570340000|2024-12-19 01:05:40|3992.8|3986.8|3993.2|3987.2|3993.9|3987.9|3992.8|3986.8|3
1734570350000|2024-12-19 01:05:50|3992.9|3986.9|3993.9|3987.9|3993.9|3987.9|3992.9|3986.9|0
1734570360000|2024-12-19 01:06:00|3993.8|3987.8|3992.8|3986.8|3993.8|3987.8|3992.8|3986.8|1
1734570370000|2024-12-19 01:06:10|3992.9|3986.9|3991.8|3985.8|3992.9|3986.9|3991.8|3985.8|0
1734570380000|2024-12-19 01:06:20|3991.7|3985.7|3990.9|3984.9|3991.7|3985.7|3990.3|3984.3|1
1734570390000|2024-12-19 01:06:30|3991.3|3985.3|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|0
1734570400000|2024-12-19 01:06:40|3991.8|3985.8|3990.9|3984.9|3991.8|3985.8|3990.9|3984.9|0
1734570410000|2024-12-19 01:06:50|3991.3|3985.3|3990.9|3984.9|3991.3|3985.3|3990.9|3984.9|0
1734570420000|2024-12-19 01:07:00|3991.7|3985.7|3989.4|3983.4|3991.7|3985.7|3989.4|3983.4|1
1734570440000|2024-12-19 01:07:20|3989.6|3983.6|3989.9|3983.9|3990.3|3984.3|3989.6|3983.6|1
1734570450000|2024-12-19 01:07:30|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1734570470000|2024-12-19 01:07:50|3989.3|3983.3|3987.9|3981.9|3989.3|3983.3|3987.8|3981.8|10
1734570480000|2024-12-19 01:08:00|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3
1734570490000|2024-12-19 01:08:10|3986.8|3980.8|3986.9|3980.9|3986.9|3980.9|3986.8|3980.8|0
1734570500000|2024-12-19 01:08:20|3986.8|3980.8|3985.9|3979.9|3986.9|3980.9|3985.4|3979.4|2
1734570510000|2024-12-19 01:08:30|3986.3|3980.3|3985.9|3979.9|3986.3|3980.3|3985.9|3979.9|1
1734570520000|2024-12-19 01:08:40|3986.3|3980.3|3985.9|3979.9|3986.3|3980.3|3985.9|3979.9|1
1734570530000|2024-12-19 01:08:50|3986.3|3980.3|3986.9|3980.9|3986.9|3980.9|3985.9|3979.9|4
1734570540000|2024-12-19 01:09:00|3987.3|3981.3|3984.9|3978.9|3988.3|3982.3|3984.9|3978.9|112
1734570550000|2024-12-19 01:09:10|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|7
1734570560000|2024-12-19 01:09:20|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|3
1734570570000|2024-12-19 01:09:30|3983.2|3977.2|3982.8|3976.8|3983.2|3977.2|3982.3|3976.3|0
1734570580000|2024-12-19 01:09:40|3982.3|3976.3|3982.8|3976.8|3982.8|3976.8|3982.3|3976.3|1
1734570590000|2024-12-19 01:09:50|3982.3|3976.3|3983.3|3977.3|3983.3|3977.3|3982.3|3976.3|1
1734570600000|2024-12-19 01:10:00|3982.9|3976.9|3983.4|3977.4|3984.4|3978.4|3982.9|3976.9|3
1734570610000|2024-12-19 01:10:10|3982.9|3976.9|3983.2|3977.2|3983.7|3977.7|3982.3|3976.3|2
1734570620000|2024-12-19 01:10:20|3983|3977|3982.7|3976.7|3983|3977|3982.7|3976.7|0
1734570630000|2024-12-19 01:10:30|3980.7|3974.7|3980.3|3974.3|3980.7|3974.7|3980.3|3974.3|24
1734570640000|2024-12-19 01:10:40|3981.3|3975.3|3979.3|3973.3|3981.3|3975.3|3979.3|3973.3|1
1734570650000|2024-12-19 01:10:50|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734570660000|2024-12-19 01:11:00|3979.8|3973.8|3979.9|3973.9|3979.9|3973.9|3979.3|3973.3|0
1734570670000|2024-12-19 01:11:10|3979.8|3973.8|3979.1|3973.1|3979.9|3973.9|3979.1|3973.1|1
1734570680000|2024-12-19 01:11:20|3978.9|3972.9|3980.7|3974.7|3980.7|3974.7|3978.9|3972.9|0
1734570690000|2024-12-19 01:11:30|3980.2|3974.2|3979.8|3973.8|3980.2|3974.2|3979.7|3973.7|0
1734570700000|2024-12-19 01:11:40|3979.7|3973.7|3979.3|3973.3|3979.8|3973.8|3978.9|3972.9|0
1734570710000|2024-12-19 01:11:50|3978.9|3972.9|3978.9|3972.9|3979.3|3973.3|3978.9|3972.9|0
1734570720000|2024-12-19 01:12:00|3979.3|3973.3|3980.3|3974.3|3980.8|3974.8|3978.9|3972.9|1
1734570730000|2024-12-19 01:12:10|3979.8|3973.8|3979.8|3973.8|3980.3|3974.3|3979.8|3973.8|0
1734570740000|2024-12-19 01:12:20|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3979.8|3973.8|0
1734570750000|2024-12-19 01:12:30|3980.2|3974.2|3979.8|3973.8|3980.3|3974.3|3979.8|3973.8|0
1734570760000|2024-12-19 01:12:40|3979.9|3973.9|3980.3|3974.3|3980.3|3974.3|3979.9|3973.9|0
1734570770000|2024-12-19 01:12:50|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1734570780000|2024-12-19 01:13:00|3981.3|3975.3|3982.8|3976.8|3983.3|3977.3|3981.3|3975.3|0
1734570790000|2024-12-19 01:13:10|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3982.7|3976.7|20
1734570810000|2024-12-19 01:13:30|3983.7|3977.7|3983.3|3977.3|3983.7|3977.7|3983.3|3977.3|0
1734570820000|2024-12-19 01:13:40|3983.4|3977.4|3984.7|3978.7|3984.7|3978.7|3983.4|3977.4|0
1734570840000|2024-12-19 01:14:00|3984.3|3978.3|3983.8|3977.8|3984.7|3978.7|3983.8|3977.8|0
1734570850000|2024-12-19 01:14:10|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.8|3977.8|0
1734570860000|2024-12-19 01:14:20|3983.8|3977.8|3983.4|3977.4|3983.9|3977.9|3983.4|3977.4|0
1734570870000|2024-12-19 01:14:30|3982.3|3976.3|3981.7|3975.7|3982.3|3976.3|3981.7|3975.7|2
1734570880000|2024-12-19 01:14:40|3981.8|3975.8|3981.8|3975.8|3981.9|3975.9|3981.7|3975.7|0
1734570890000|2024-12-19 01:14:50|3982.7|3976.7|3982.2|3976.2|3982.7|3976.7|3981.8|3975.8|0
1734570900000|2024-12-19 01:15:00|3981.8|3975.8|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|1
1734570930000|2024-12-19 01:15:30|3980.3|3974.3|3981.2|3975.2|3981.2|3975.2|3980.3|3974.3|0
1734570940000|2024-12-19 01:15:40|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|1
1734570950000|2024-12-19 01:15:50|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|0
1734570960000|2024-12-19 01:16:00|3983.7|3977.7|3982.7|3976.7|3983.7|3977.7|3982.7|3976.7|0
1734570970000|2024-12-19 01:16:10|3982.8|3976.8|3982.9|3976.9|3983.2|3977.2|3982.7|3976.7|0
1734570980000|2024-12-19 01:16:20|3983.3|3977.3|3983.7|3977.7|3983.7|3977.7|3983.3|3977.3|0
1734570990000|2024-12-19 01:16:30|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|0
1734571000000|2024-12-19 01:16:40|3983.2|3977.2|3982.8|3976.8|3983.3|3977.3|3982.8|3976.8|0
1734571010000|2024-12-19 01:16:50|3982.7|3976.7|3983.7|3977.7|3983.7|3977.7|3982.7|3976.7|0
1734571020000|2024-12-19 01:17:00|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3982.7|3976.7|0
1734571030000|2024-12-19 01:17:10|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|0
1734571040000|2024-12-19 01:17:20|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3982.9|3976.9|0
1734571050000|2024-12-19 01:17:30|3982.8|3976.8|3983.7|3977.7|3983.8|3977.8|3982.8|3976.8|0
1734571060000|2024-12-19 01:17:40|3984.3|3978.3|3983.7|3977.7|3984.3|3978.3|3983.7|3977.7|0
1734571070000|2024-12-19 01:17:50|3983.3|3977.3|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|0
1734571080000|2024-12-19 01:18:00|3982.8|3976.8|3982.8|3976.8|3983.7|3977.7|3982.8|3976.8|0
1734571090000|2024-12-19 01:18:10|3982.7|3976.7|3982.8|3976.8|3982.8|3976.8|3982.7|3976.7|0
1734571100000|2024-12-19 01:18:20|3982.7|3976.7|3982.8|3976.8|3982.8|3976.8|3982.7|3976.7|0
1734571110000|2024-12-19 01:18:30|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1734571120000|2024-12-19 01:18:40|3982.3|3976.3|3982.8|3976.8|3982.8|3976.8|3982.3|3976.3|0
1734571130000|2024-12-19 01:18:50|3983.2|3977.2|3982.8|3976.8|3983.2|3977.2|3982.8|3976.8|0
1734571150000|2024-12-19 01:19:10|3982.7|3976.7|3982.8|3976.8|3982.8|3976.8|3982.3|3976.3|0
1734571160000|2024-12-19 01:19:20|3982.7|3976.7|3983.3|3977.3|3983.8|3977.8|3982.7|3976.7|0
1734571170000|2024-12-19 01:19:30|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|0
1734571180000|2024-12-19 01:19:40|3982.9|3976.9|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|0
1734571190000|2024-12-19 01:19:50|3983.7|3977.7|3982.8|3976.8|3983.7|3977.7|3982.8|3976.8|0
1734571200000|2024-12-19 01:20:00|3983.2|3977.2|3983.3|3977.3|3983.8|3977.8|3982.8|3976.8|3
1734571210000|2024-12-19 01:20:10|3983.2|3977.2|3983.2|3977.2|3983.7|3977.7|3982.8|3976.8|0
1734571220000|2024-12-19 01:20:20|3983.3|3977.3|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|0
1734571230000|2024-12-19 01:20:30|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1734571260000|2024-12-19 01:21:00|3981.9|3975.9|3980.9|3974.9|3981.9|3975.9|3980.9|3974.9|1
1734571270000|2024-12-19 01:21:10|3980.8|3974.8|3981.3|3975.3|3981.3|3975.3|3980.8|3974.8|0
1734571280000|2024-12-19 01:21:20|3981.7|3975.7|3984.3|3978.3|3984.7|3978.7|3981.7|3975.7|1
1734571290000|2024-12-19 01:21:30|3984.7|3978.7|3985.3|3979.3|3986.7|3980.7|3984.7|3978.7|1
1734571300000|2024-12-19 01:21:40|3985.7|3979.7|3985.7|3979.7|3985.8|3979.8|3985.3|3979.3|0
1734571310000|2024-12-19 01:21:50|3986|3980|3986.7|3980.7|3987.4|3981.4|3986|3980|3
1734571320000|2024-12-19 01:22:00|3987.2|3981.2|3986.8|3980.8|3988.1|3982.1|3986.7|3980.7|8
1734571330000|2024-12-19 01:22:10|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|0
1734571350000|2024-12-19 01:22:30|3986.2|3980.2|3984.8|3978.8|3986.2|3980.2|3984.8|3978.8|0
1734571380000|2024-12-19 01:23:00|3984.9|3978.9|3985.3|3979.3|3985.3|3979.3|3984.9|3978.9|0
1734571420000|2024-12-19 01:23:40|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|0
1734571430000|2024-12-19 01:23:50|3986.7|3980.7|3985.3|3979.3|3986.7|3980.7|3985.3|3979.3|1
1734571440000|2024-12-19 01:24:00|3985.7|3979.7|3986.2|3980.2|3986.7|3980.7|3985.7|3979.7|0
1734571450000|2024-12-19 01:24:10|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|0
1734571460000|2024-12-19 01:24:20|3985.7|3979.7|3986.3|3980.3|3986.7|3980.7|3984.8|3978.8|5
1734571470000|2024-12-19 01:24:30|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|0
1734571480000|2024-12-19 01:24:40|3986|3980|3984.8|3978.8|3986|3980|3984.8|3978.8|0
1734571490000|2024-12-19 01:24:50|3984.9|3978.9|3986.3|3980.3|3986.7|3980.7|3984.9|3978.9|0
1734571500000|2024-12-19 01:25:00|3986|3980|3984.7|3978.7|3986|3980|3984.3|3978.3|1
1734571510000|2024-12-19 01:25:10|3984.3|3978.3|3981.8|3975.8|3984.3|3978.3|3981.8|3975.8|0
1734571520000|2024-12-19 01:25:20|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|0
1734571530000|2024-12-19 01:25:30|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1734571540000|2024-12-19 01:25:40|3981.9|3975.9|3981.8|3975.8|3981.9|3975.9|3981.8|3975.8|0
1734571560000|2024-12-19 01:26:00|3981.3|3975.3|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|0
1734571570000|2024-12-19 01:26:10|3980.9|3974.9|3981.3|3975.3|3981.3|3975.3|3980.9|3974.9|0
1734571580000|2024-12-19 01:26:20|3980.9|3974.9|3980.9|3974.9|3981.3|3975.3|3980.9|3974.9|0
1734571610000|2024-12-19 01:26:50|3981.3|3975.3|3980.9|3974.9|3981.3|3975.3|3980.9|3974.9|0
1734571620000|2024-12-19 01:27:00|3981.3|3975.3|3980.9|3974.9|3981.3|3975.3|3980.9|3974.9|0
1734571630000|2024-12-19 01:27:10|3980.8|3974.8|3979.9|3973.9|3980.8|3974.8|3979.9|3973.9|1
1734571640000|2024-12-19 01:27:20|3980.3|3974.3|3980.7|3974.7|3980.7|3974.7|3980.3|3974.3|0
1734571650000|2024-12-19 01:27:30|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|0
1734571660000|2024-12-19 01:27:40|3979.8|3973.8|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|1
1734571720000|2024-12-19 01:28:40|3979.7|3973.7|3980.3|3974.3|3980.3|3974.3|3979.7|3973.7|1
1734571740000|2024-12-19 01:29:00|3980.4|3974.4|3980.3|3974.3|3981.3|3975.3|3980.3|3974.3|0
1734571750000|2024-12-19 01:29:10|3980.8|3974.8|3980.3|3974.3|3980.8|3974.8|3979.8|3973.8|0
1734571760000|2024-12-19 01:29:20|3980.2|3974.2|3979.8|3973.8|3980.2|3974.2|3979.8|3973.8|0
1734571770000|2024-12-19 01:29:30|3980|3974|3980.3|3974.3|3980.3|3974.3|3979.8|3973.8|0
1734571780000|2024-12-19 01:29:40|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1734571790000|2024-12-19 01:29:50|3979.8|3973.8|3980.3|3974.3|3980.3|3974.3|3979.8|3973.8|0
1734571800000|2024-12-19 01:30:00|3980.7|3974.7|3979.7|3973.7|3980.7|3974.7|3979.7|3973.7|0
1734571820000|2024-12-19 01:30:20|3980|3974|3980.2|3974.2|3980.2|3974.2|3979.7|3973.7|0
1734571840000|2024-12-19 01:30:40|3980|3974|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|0
1734571860000|2024-12-19 01:31:00|3979.3|3973.3|3978.8|3972.8|3979.7|3973.7|3978.8|3972.8|0
1734571870000|2024-12-19 01:31:10|3979.3|3973.3|3978.8|3972.8|3979.3|3973.3|3978.8|3972.8|0
1734571880000|2024-12-19 01:31:20|3979.5|3973.5|3980.3|3974.3|3980.3|3974.3|3979.5|3973.5|7
1734571890000|2024-12-19 01:31:30|3981|3975|3980.8|3974.8|3981|3975|3980.8|3974.8|0
1734571900000|2024-12-19 01:31:40|3981.3|3975.3|3981|3975|3981.3|3975.3|3980.8|3974.8|0
1734571910000|2024-12-19 01:31:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1734571930000|2024-12-19 01:32:10|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1734571950000|2024-12-19 01:32:30|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|0
1734571960000|2024-12-19 01:32:40|3978.3|3972.3|3975.7|3969.7|3978.3|3972.3|3975.7|3969.7|13
1734571970000|2024-12-19 01:32:50|3975.3|3969.3|3973.7|3967.7|3975.3|3969.3|3973.7|3967.7|7
1734571980000|2024-12-19 01:33:00|3973.3|3967.3|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|1
1734571990000|2024-12-19 01:33:10|3971.3|3965.3|3971.7|3965.7|3971.7|3965.7|3971.3|3965.3|3
1734572000000|2024-12-19 01:33:20|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.5|3966.5|1
1734572020000|2024-12-19 01:33:40|3972.5|3966.5|3972.7|3966.7|3972.7|3966.7|3972.5|3966.5|0
1734572040000|2024-12-19 01:34:00|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|0
1734572050000|2024-12-19 01:34:10|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|0
1734572060000|2024-12-19 01:34:20|3969.2|3963.2|3970.5|3964.5|3970.5|3964.5|3969.2|3963.2|189
1734572070000|2024-12-19 01:34:30|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|2
1734572080000|2024-12-19 01:34:40|3970|3964|3970|3964|3970|3964|3970|3964|1
1734572090000|2024-12-19 01:34:50|3970.4|3964.4|3970.4|3964.4|3970.5|3964.5|3970.4|3964.4|0
1734572100000|2024-12-19 01:35:00|3970.5|3964.5|3970|3964|3971.4|3965.4|3969.9|3963.9|57
1734572110000|2024-12-19 01:35:10|3969.9|3963.9|3969.4|3963.4|3969.9|3963.9|3969|3963|1
1734572120000|2024-12-19 01:35:20|3969|3963|3969.9|3963.9|3969.9|3963.9|3969|3963|7
1734572140000|2024-12-19 01:35:40|3969.4|3963.4|3969.9|3963.9|3969.9|3963.9|3969.4|3963.4|6
1734572150000|2024-12-19 01:35:50|||||||||1
1734572160000|2024-12-19 01:36:00|3971|3965|3972|3966|3972|3966|3971|3965|34
1734572180000|2024-12-19 01:36:20|3972.4|3966.4|3973.5|3967.5|3973.5|3967.5|3972.4|3966.4|0
1734572190000|2024-12-19 01:36:30|3973|3967|3973.5|3967.5|3973.5|3967.5|3973|3967|0
1734572200000|2024-12-19 01:36:40|3973.7|3967.7|3973.7|3967.7|3974|3968|3973.7|3967.7|0
1734572210000|2024-12-19 01:36:50|3974|3968|3974.2|3968.2|3974.2|3968.2|3974|3968|0
1734572220000|2024-12-19 01:37:00|3974.3|3968.3|3975.5|3969.5|3975.5|3969.5|3974.3|3968.3|0
1734572230000|2024-12-19 01:37:10|3975.7|3969.7|3976.9|3970.9|3976.9|3970.9|3975.7|3969.7|0
1734572240000|2024-12-19 01:37:20|3977.3|3971.3|3977|3971|3977.5|3971.5|3977|3971|1
1734572250000|2024-12-19 01:37:30|3977.5|3971.5|3977|3971|3977.5|3971.5|3977|3971|0
1734572260000|2024-12-19 01:37:40|3977.4|3971.4|3977|3971|3977.5|3971.5|3977|3971|0
1734572280000|2024-12-19 01:38:00|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|1
1734572290000|2024-12-19 01:38:10|||||||||1
1734572300000|2024-12-19 01:38:20|3976|3970|3976|3970|3976|3970|3976|3970|0
1734572310000|2024-12-19 01:38:30|3975.6|3969.6|3971.9|3965.9|3975.6|3969.6|3971.4|3965.4|15
1734572330000|2024-12-19 01:38:50|3971.3|3965.3|3971.7|3965.7|3972.5|3966.5|3971.3|3965.3|17
1734572340000|2024-12-19 01:39:00|3972.4|3966.4|3972.5|3966.5|3972.5|3966.5|3972.4|3966.4|0
1734572360000|2024-12-19 01:39:20|3972.4|3966.4|3971.5|3965.5|3972.5|3966.5|3971.5|3965.5|0
1734572370000|2024-12-19 01:39:30|3971.7|3965.7|3972.4|3966.4|3972.5|3966.5|3971.7|3965.7|0
1734572380000|2024-12-19 01:39:40|3972|3966|3972|3966|3972|3966|3972|3966|1
1734572390000|2024-12-19 01:39:50|3972.2|3966.2|3972|3966|3972.5|3966.5|3972|3966|0
1734572400000|2024-12-19 01:40:00|3972.4|3966.4|3972.5|3966.5|3972.5|3966.5|3972.4|3966.4|0
1734572410000|2024-12-19 01:40:10|3972.2|3966.2|3973.5|3967.5|3973.5|3967.5|3972.2|3966.2|0
1734572440000|2024-12-19 01:40:40|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.4|3968.4|0
1734572450000|2024-12-19 01:40:50|3974.4|3968.4|3974.5|3968.5|3974.5|3968.5|3974.4|3968.4|0
1734572460000|2024-12-19 01:41:00|3974.4|3968.4|3974.5|3968.5|3974.5|3968.5|3974.4|3968.4|0
1734572470000|2024-12-19 01:41:10|3974.4|3968.4|3974.5|3968.5|3974.5|3968.5|3974|3968|0
1734572480000|2024-12-19 01:41:20|3974.4|3968.4|3974.5|3968.5|3974.5|3968.5|3974.4|3968.4|0
1734572510000|2024-12-19 01:41:50|3975.2|3969.2|3975|3969|3975.5|3969.5|3975|3969|0
1734572520000|2024-12-19 01:42:00|3974|3968|3974.5|3968.5|3974.5|3968.5|3974|3968|0
1734572530000|2024-12-19 01:42:10|3974.4|3968.4|3974.4|3968.4|3974.5|3968.5|3974.4|3968.4|0
1734572540000|2024-12-19 01:42:20|3974|3968|3970.4|3964.4|3974|3968|3970.4|3964.4|1
1734572550000|2024-12-19 01:42:30|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.4|3964.4|0
1734572560000|2024-12-19 01:42:40|3971|3965|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|0
1734572570000|2024-12-19 01:42:50|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.4|3965.4|0
1734572580000|2024-12-19 01:43:00|3971.4|3965.4|3971.4|3965.4|3971.5|3965.5|3971.4|3965.4|0
1734572590000|2024-12-19 01:43:10|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.4|3965.4|0
1734572600000|2024-12-19 01:43:20|3971.4|3965.4|3968.9|3962.9|3971.5|3965.5|3968.9|3962.9|10
1734572640000|2024-12-19 01:44:00|||||||||2
1734572650000|2024-12-19 01:44:10|3969.8|3963.8|3970.5|3964.5|3970.9|3964.9|3969.8|3963.8|1
1734572660000|2024-12-19 01:44:20|3970.9|3964.9|3971.4|3965.4|3971.4|3965.4|3970.5|3964.5|0
1734572680000|2024-12-19 01:44:40|3971.5|3965.5|3972|3966|3972|3966|3971.5|3965.5|0
1734572690000|2024-12-19 01:44:50|3971.9|3965.9|3971|3965|3971.9|3965.9|3971|3965|0
1734572700000|2024-12-19 01:45:00|3971.4|3965.4|3972|3966|3972|3966|3971.4|3965.4|0
1734572720000|2024-12-19 01:45:20|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|0
1734572740000|2024-12-19 01:45:40|3972|3966|3972|3966|3972|3966|3972|3966|0
1734572750000|2024-12-19 01:45:50|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|0
1734572760000|2024-12-19 01:46:00|3972|3966|3972.4|3966.4|3972.4|3966.4|3972|3966|0
1734572770000|2024-12-19 01:46:10|3972|3966|3972.4|3966.4|3972.4|3966.4|3972|3966|0
1734572790000|2024-12-19 01:46:30|3972.3|3966.3|3972|3966|3972.3|3966.3|3971.9|3965.9|0
1734572800000|2024-12-19 01:46:40|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|0
1734572810000|2024-12-19 01:46:50|3972.8|3966.8|3975|3969|3975|3969|3972.8|3966.8|1
1734572820000|2024-12-19 01:47:00|3975.4|3969.4|3975.5|3969.5|3976|3970|3975.4|3969.4|0
1734572830000|2024-12-19 01:47:10|3976|3970|3976.5|3970.5|3976.5|3970.5|3976|3970|0
1734572840000|2024-12-19 01:47:20|3976.4|3970.4|3976.5|3970.5|3976.5|3970.5|3976.4|3970.4|0
1734572850000|2024-12-19 01:47:30|3976.4|3970.4|3977|3971|3977.4|3971.4|3976.4|3970.4|0
1734572870000|2024-12-19 01:47:50|3977.4|3971.4|3977.5|3971.5|3977.5|3971.5|3977.4|3971.4|0
1734572880000|2024-12-19 01:48:00|3977.4|3971.4|3978|3972|3978|3972|3977.4|3971.4|0
1734572890000|2024-12-19 01:48:10|3977.6|3971.6|3977.4|3971.4|3977.6|3971.6|3976.9|3970.9|0
1734572900000|2024-12-19 01:48:20|3977.5|3971.5|3977.4|3971.4|3977.5|3971.5|3977.4|3971.4|0
1734572910000|2024-12-19 01:48:30|3977.5|3971.5|3977.4|3971.4|3977.5|3971.5|3977.4|3971.4|0
1734572920000|2024-12-19 01:48:40|3977|3971|3977|3971|3977.4|3971.4|3977|3971|0
1734572940000|2024-12-19 01:49:00|3977.4|3971.4|3977.4|3971.4|3977.5|3971.5|3977.4|3971.4|0
1734572950000|2024-12-19 01:49:10|3977|3971|3977|3971|3977|3971|3977|3971|0
1734572960000|2024-12-19 01:49:20|3977.5|3971.5|3978|3972|3978|3972|3977.4|3971.4|0
1734572980000|2024-12-19 01:49:40|3977.9|3971.9|3978|3972|3978|3972|3977.9|3971.9|0
1734572990000|2024-12-19 01:49:50|3977.8|3971.8|3977.9|3971.9|3978|3972|3977.4|3971.4|0
1734573000000|2024-12-19 01:50:00|3978|3972|3978.4|3972.4|3979|3973|3978|3972|0
1734573010000|2024-12-19 01:50:10|3978|3972|3978|3972|3978|3972|3978|3972|0
1734573030000|2024-12-19 01:50:30|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|0
1734573050000|2024-12-19 01:50:50|3977.9|3971.9|3977.4|3971.4|3978|3972|3977|3971|0
1734573060000|2024-12-19 01:51:00|3976.9|3970.9|3976|3970|3976.9|3970.9|3975.4|3969.4|0
1734573090000|2024-12-19 01:51:30|3976.3|3970.3|3978|3972|3978|3972|3976.3|3970.3|0
1734573110000|2024-12-19 01:51:50|3978.3|3972.3|3979|3973|3979|3973|3978.3|3972.3|0
1734573130000|2024-12-19 01:52:10|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1734573140000|2024-12-19 01:52:20|3979|3973|3979|3973|3979|3973|3979|3973|0
1734573150000|2024-12-19 01:52:30|3978|3972|3978.4|3972.4|3978.4|3972.4|3978|3972|0
1734573160000|2024-12-19 01:52:40|3978|3972|3978|3972|3978|3972|3978|3972|0
1734573170000|2024-12-19 01:52:50|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|0
1734573180000|2024-12-19 01:53:00|||||||||1
1734573190000|2024-12-19 01:53:10|3979.4|3973.4|3980.1|3974.1|3980.1|3974.1|3979.4|3973.4|5
1734573200000|2024-12-19 01:53:20|3980.8|3974.8|3981.1|3975.1|3981.1|3975.1|3980.8|3974.8|3
1734573210000|2024-12-19 01:53:30|3980.9|3974.9|3980.1|3974.1|3980.9|3974.9|3980.1|3974.1|0
1734573220000|2024-12-19 01:53:40|3980.4|3974.4|3981.2|3975.2|3981.2|3975.2|3980.1|3974.1|3
1734573230000|2024-12-19 01:53:50|3981.9|3975.9|3981.4|3975.4|3981.9|3975.9|3981.1|3975.1|4
1734573250000|2024-12-19 01:54:10|3981.1|3975.1|3980.7|3974.7|3981.1|3975.1|3980.7|3974.7|0
1734573260000|2024-12-19 01:54:20|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.4|3974.4|0
1734573280000|2024-12-19 01:54:40|3980.4|3974.4|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|0
1734573290000|2024-12-19 01:54:50|3980.1|3974.1|3980.1|3974.1|3980.6|3974.6|3980.1|3974.1|0
1734573360000|2024-12-19 01:56:00|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1734573370000|2024-12-19 01:56:10|3979.9|3973.9|3980.1|3974.1|3980.1|3974.1|3979.9|3973.9|0
1734573380000|2024-12-19 01:56:20|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1734573390000|2024-12-19 01:56:30|3980.1|3974.1|3979.6|3973.6|3980.1|3974.1|3979.6|3973.6|0
1734573400000|2024-12-19 01:56:40|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|0
1734573410000|2024-12-19 01:56:50|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|0
1734573420000|2024-12-19 01:57:00|3979.2|3973.2|3979.6|3973.6|3979.7|3973.7|3979.2|3973.2|5
1734573450000|2024-12-19 01:57:30|3980.1|3974.1|3979.6|3973.6|3980.1|3974.1|3979.6|3973.6|0
1734573480000|2024-12-19 01:58:00|3979.4|3973.4|3980.1|3974.1|3980.1|3974.1|3979.4|3973.4|0
1734573490000|2024-12-19 01:58:10|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|0
1734573510000|2024-12-19 01:58:30|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|0
1734573520000|2024-12-19 01:58:40|3980.1|3974.1|3981.1|3975.1|3981.1|3975.1|3980.1|3974.1|0
1734573550000|2024-12-19 01:59:10|3980.1|3974.1|3980.4|3974.4|3980.6|3974.6|3980.1|3974.1|0
1734573560000|2024-12-19 01:59:20|3980.6|3974.6|3981.1|3975.1|3981.1|3975.1|3980.6|3974.6|0
1734573570000|2024-12-19 01:59:30|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.1|3975.1|0
1734573580000|2024-12-19 01:59:40|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|0
1734573600000|2024-12-19 02:00:00|3981.4|3975.4|3981.9|3975.9|3981.9|3975.9|3981.4|3975.4|0
1734573610000|2024-12-19 02:00:10|3981.6|3975.6|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|0
1734573620000|2024-12-19 02:00:20|3981.8|3975.8|3981.9|3975.9|3981.9|3975.9|3981.8|3975.8|0
1734573650000|2024-12-19 02:00:50|3982.3|3976.3|3982.1|3976.1|3983.1|3977.1|3982.1|3976.1|1
1734573660000|2024-12-19 02:01:00|3981.7|3975.7|3982.1|3976.1|3982.1|3976.1|3981.4|3975.4|0
1734573670000|2024-12-19 02:01:10|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1734573680000|2024-12-19 02:01:20|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|0
1734573690000|2024-12-19 02:01:30|3982.2|3976.2|3983.1|3977.1|3983.1|3977.1|3982.2|3976.2|0
1734573720000|2024-12-19 02:02:00|3982.9|3976.9|3982.1|3976.1|3982.9|3976.9|3981.9|3975.9|0
1734573740000|2024-12-19 02:02:20|3983.1|3977.1|3982.9|3976.9|3983.1|3977.1|3982.9|3976.9|0
1734573750000|2024-12-19 02:02:30|3982.8|3976.8|3982.9|3976.9|3982.9|3976.9|3982.4|3976.4|0
1734573760000|2024-12-19 02:02:40|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1734573780000|2024-12-19 02:03:00|3982.8|3976.8|3981.4|3975.4|3982.9|3976.9|3981.4|3975.4|0
1734573800000|2024-12-19 02:03:20|3981.6|3975.6|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|0
1734573810000|2024-12-19 02:03:30|3981.7|3975.7|3981.7|3975.7|3982.1|3976.1|3981.7|3975.7|0
1734573820000|2024-12-19 02:03:40|3982.1|3976.1|3982.4|3976.4|3982.4|3976.4|3982.1|3976.1|0
1734573830000|2024-12-19 02:03:50|3982.1|3976.1|3982.4|3976.4|3982.6|3976.6|3982.1|3976.1|0
1734573840000|2024-12-19 02:04:00|3982.1|3976.1|3980.6|3974.6|3982.1|3976.1|3980.6|3974.6|1
1734573850000|2024-12-19 02:04:10|3980.7|3974.7|3980.6|3974.6|3980.7|3974.7|3980.6|3974.6|0
1734573860000|2024-12-19 02:04:20|3980.1|3974.1|3979.7|3973.7|3980.1|3974.1|3979.7|3973.7|2
1734573870000|2024-12-19 02:04:30|3980.1|3974.1|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|0
1734573880000|2024-12-19 02:04:40|3980.4|3974.4|3980.6|3974.6|3980.6|3974.6|3980.4|3974.4|0
1734573890000|2024-12-19 02:04:50|3981.1|3975.1|3980.4|3974.4|3981.1|3975.1|3980.4|3974.4|0
1734573900000|2024-12-19 02:05:00|3980.6|3974.6|3981.4|3975.4|3981.4|3975.4|3980.4|3974.4|0
1734573920000|2024-12-19 02:05:20|3981.1|3975.1|3981.4|3975.4|3981.4|3975.4|3980.6|3974.6|0
1734573930000|2024-12-19 02:05:30|3981.6|3975.6|3981.4|3975.4|3981.6|3975.6|3981.4|3975.4|0
1734573940000|2024-12-19 02:05:40|3981.1|3975.1|3981.4|3975.4|3981.6|3975.6|3981.1|3975.1|0
1734573950000|2024-12-19 02:05:50|3980.9|3974.9|3980.6|3974.6|3980.9|3974.9|3980.6|3974.6|0
1734573960000|2024-12-19 02:06:00|3981.3|3975.3|3981.1|3975.1|3981.6|3975.6|3981.1|3975.1|0
1734573970000|2024-12-19 02:06:10|3981.4|3975.4|3982.1|3976.1|3982.1|3976.1|3981.4|3975.4|0
1734573980000|2024-12-19 02:06:20|3981.7|3975.7|3981.6|3975.6|3981.7|3975.7|3981.4|3975.4|0
1734573990000|2024-12-19 02:06:30|3981.7|3975.7|3981.6|3975.6|3982.1|3976.1|3981.6|3975.6|0
1734574000000|2024-12-19 02:06:40|3982.1|3976.1|3981.4|3975.4|3982.1|3976.1|3981.4|3975.4|0
1734574010000|2024-12-19 02:06:50|3981.1|3975.1|3981.4|3975.4|3981.4|3975.4|3980.4|3974.4|0
1734574020000|2024-12-19 02:07:00|3980.7|3974.7|3980.4|3974.4|3980.7|3974.7|3979.7|3973.7|2
1734574040000|2024-12-19 02:07:20|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3980.4|3974.4|0
1734574050000|2024-12-19 02:07:30|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3979.7|3973.7|0
1734574060000|2024-12-19 02:07:40|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734574070000|2024-12-19 02:07:50|3979.6|3973.6|3979.7|3973.7|3979.7|3973.7|3979.6|3973.6|0
1734574080000|2024-12-19 02:08:00|3978.6|3972.6|3978.6|3972.6|3980.4|3974.4|3978.6|3972.6|9
1734574090000|2024-12-19 02:08:10|3978.1|3972.1|3978.6|3972.6|3978.6|3972.6|3978.1|3972.1|0
1734574100000|2024-12-19 02:08:20|3978.4|3972.4|3978.1|3972.1|3978.6|3972.6|3978.1|3972.1|2
1734574110000|2024-12-19 02:08:30|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|0
1734574120000|2024-12-19 02:08:40|3978.1|3972.1|3978.4|3972.4|3978.4|3972.4|3978.1|3972.1|0
1734574130000|2024-12-19 02:08:50|3978.6|3972.6|3978.4|3972.4|3978.6|3972.6|3978.4|3972.4|0
1734574140000|2024-12-19 02:09:00|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|0
1734574150000|2024-12-19 02:09:10|3978.2|3972.2|3978.6|3972.6|3978.6|3972.6|3978.1|3972.1|0
1734574170000|2024-12-19 02:09:30|3978.4|3972.4|3978.6|3972.6|3978.6|3972.6|3978.4|3972.4|0
1734574180000|2024-12-19 02:09:40|3978.4|3972.4|3978.6|3972.6|3978.6|3972.6|3978.4|3972.4|0
1734574200000|2024-12-19 02:10:00|3978.1|3972.1|3974.6|3968.6|3978.1|3972.1|3974.6|3968.6|0
1734574210000|2024-12-19 02:10:10|3974.5|3968.5|3975.6|3969.6|3975.6|3969.6|3974.5|3968.5|8
1734574230000|2024-12-19 02:10:30|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1734574240000|2024-12-19 02:10:40|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|3974.9|3968.9|1
1734574250000|2024-12-19 02:10:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1734574260000|2024-12-19 02:11:00|3975.2|3969.2|3975.6|3969.6|3975.6|3969.6|3975.1|3969.1|1
1734574270000|2024-12-19 02:11:10|3975.2|3969.2|3974.7|3968.7|3975.2|3969.2|3974.2|3968.2|0
1734574280000|2024-12-19 02:11:20|3974.6|3968.6|3974.7|3968.7|3975.6|3969.6|3974.6|3968.6|0
1734574290000|2024-12-19 02:11:30|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734574300000|2024-12-19 02:11:40|3975.4|3969.4|3975.6|3969.6|3975.6|3969.6|3975.4|3969.4|0
1734574310000|2024-12-19 02:11:50|3975.4|3969.4|3975.1|3969.1|3975.4|3969.4|3975.1|3969.1|0
1734574320000|2024-12-19 02:12:00|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|0
1734574330000|2024-12-19 02:12:10|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|0
1734574340000|2024-12-19 02:12:20|3975.2|3969.2|3975.6|3969.6|3975.6|3969.6|3975.2|3969.2|0
1734574390000|2024-12-19 02:13:10|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1734574400000|2024-12-19 02:13:20|||||||||1
1734574410000|2024-12-19 02:13:30|3977.1|3971.1|3977.1|3971.1|3978.6|3972.6|3976.7|3970.7|0
1734574420000|2024-12-19 02:13:40|3977.6|3971.6|3976.7|3970.7|3977.6|3971.6|3976.7|3970.7|0
1734574430000|2024-12-19 02:13:50|3977.1|3971.1|3976.7|3970.7|3977.1|3971.1|3976.7|3970.7|0
1734574440000|2024-12-19 02:14:00|3977.6|3971.6|3978.6|3972.6|3978.6|3972.6|3977.4|3971.4|0
1734574460000|2024-12-19 02:14:20|3978.1|3972.1|3978.6|3972.6|3978.6|3972.6|3977.7|3971.7|0
1734574470000|2024-12-19 02:14:30|3978.2|3972.2|3977.6|3971.6|3978.2|3972.2|3977.6|3971.6|0
1734574490000|2024-12-19 02:14:50|3977.1|3971.1|3977.6|3971.6|3977.6|3971.6|3976.7|3970.7|0
1734574510000|2024-12-19 02:15:10|3977.4|3971.4|3976.6|3970.6|3977.4|3971.4|3976.6|3970.6|0
1734574530000|2024-12-19 02:15:30|3975.7|3969.7|3975.8|3969.8|3975.8|3969.8|3975.7|3969.7|0
1734574540000|2024-12-19 02:15:40|3976.6|3970.6|3977.6|3971.6|3977.6|3971.6|3976.6|3970.6|0
1734574580000|2024-12-19 02:16:20|3976.7|3970.7|3976.7|3970.7|3977.6|3971.6|3976.7|3970.7|0
1734574590000|2024-12-19 02:16:30|3976.8|3970.8|3977.1|3971.1|3977.1|3971.1|3976.8|3970.8|0
1734574610000|2024-12-19 02:16:50|3977.2|3971.2|3977.6|3971.6|3977.6|3971.6|3977.2|3971.2|0
1734574620000|2024-12-19 02:17:00|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734574630000|2024-12-19 02:17:10|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|0
1734574650000|2024-12-19 02:17:30|3977.4|3971.4|3975.7|3969.7|3977.4|3971.4|3975.7|3969.7|1
1734574660000|2024-12-19 02:17:40|3976.6|3970.6|3976.1|3970.1|3976.6|3970.6|3975.7|3969.7|0
1734574670000|2024-12-19 02:17:50|3975.6|3969.6|3975.9|3969.9|3975.9|3969.9|3975.6|3969.6|0
1734574680000|2024-12-19 02:18:00|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734574710000|2024-12-19 02:18:30|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|0
1734574730000|2024-12-19 02:18:50|3975.6|3969.6|3975.9|3969.9|3975.9|3969.9|3975.6|3969.6|0
1734574740000|2024-12-19 02:19:00|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1734574770000|2024-12-19 02:19:30|3976.6|3970.6|3976.6|3970.6|3976.7|3970.7|3976.6|3970.6|0
1734574780000|2024-12-19 02:19:40|3976.7|3970.7|3977.1|3971.1|3977.1|3971.1|3976.6|3970.6|0
1734574810000|2024-12-19 02:20:10|3977.2|3971.2|3977.7|3971.7|3977.7|3971.7|3977.2|3971.2|0
1734574840000|2024-12-19 02:20:40|3978.1|3972.1|3979.1|3973.1|3979.1|3973.1|3978.1|3972.1|0
1734574850000|2024-12-19 02:20:50|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|0
1734574860000|2024-12-19 02:21:00|3978.7|3972.7|3979.1|3973.1|3979.1|3973.1|3978.7|3972.7|0
1734574880000|2024-12-19 02:21:20|3978.9|3972.9|3978.6|3972.6|3978.9|3972.9|3978.6|3972.6|0
1734574890000|2024-12-19 02:21:30|3979.1|3973.1|3979.6|3973.6|3979.6|3973.6|3979.1|3973.1|0
1734574930000|2024-12-19 02:22:10|3980.1|3974.1|3979.6|3973.6|3980.3|3974.3|3979.6|3973.6|0
1734574940000|2024-12-19 02:22:20|3979.7|3973.7|3979.6|3973.6|3979.7|3973.7|3979.6|3973.6|0
1734574990000|2024-12-19 02:23:10|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|0
1734575000000|2024-12-19 02:23:20|3978.4|3972.4|3978.1|3972.1|3978.4|3972.4|3978.1|3972.1|0
1734575100000|2024-12-19 02:25:00|3977.4|3971.4|3976.2|3970.2|3977.4|3971.4|3976.1|3970.1|2
1734575120000|2024-12-19 02:25:20|3975.9|3969.9|3976.2|3970.2|3976.2|3970.2|3975.9|3969.9|0
1734575160000|2024-12-19 02:26:00|3976.6|3970.6|3977.1|3971.1|3977.1|3971.1|3976.6|3970.6|0
1734575170000|2024-12-19 02:26:10|3977.6|3971.6|3978.1|3972.1|3978.1|3972.1|3977.1|3971.1|0
1734575180000|2024-12-19 02:26:20|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|0
1734575210000|2024-12-19 02:26:50|3978.7|3972.7|3978.6|3972.6|3979.4|3973.4|3978.6|3972.6|0
1734575230000|2024-12-19 02:27:10|3978.2|3972.2|3978.1|3972.1|3978.2|3972.2|3978.1|3972.1|0
1734575260000|2024-12-19 02:27:40|3978.4|3972.4|3978.6|3972.6|3978.6|3972.6|3978.4|3972.4|102
1734575270000|2024-12-19 02:27:50|3978.4|3972.4|3978.1|3972.1|3978.4|3972.4|3978.1|3972.1|38
1734575280000|2024-12-19 02:28:00|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|1
1734575290000|2024-12-19 02:28:10|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734575310000|2024-12-19 02:28:30|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|0
1734575320000|2024-12-19 02:28:40|3977.7|3971.7|3977.6|3971.6|3977.7|3971.7|3977.2|3971.2|0
1734575340000|2024-12-19 02:29:00|3977.1|3971.1|3977.6|3971.6|3977.6|3971.6|3977.1|3971.1|0
1734575400000|2024-12-19 02:30:00|3976.6|3970.6|3976.2|3970.2|3977.1|3971.1|3975.7|3969.7|0
1734575410000|2024-12-19 02:30:10|3976.1|3970.1|3975.6|3969.6|3976.6|3970.6|3973.1|3967.1|3
1734575420000|2024-12-19 02:30:20|3975.2|3969.2|3976.6|3970.6|3976.6|3970.6|3974.7|3968.7|3
1734575430000|2024-12-19 02:30:30|3975.9|3969.9|3975.2|3969.2|3975.9|3969.9|3974.6|3968.6|4
1734575440000|2024-12-19 02:30:40|3975.7|3969.7|3976.7|3970.7|3976.7|3970.7|3975.7|3969.7|0
1734575450000|2024-12-19 02:30:50|3976.6|3970.6|3975.6|3969.6|3976.7|3970.7|3974.6|3968.6|3
1734575460000|2024-12-19 02:31:00|3975.2|3969.2|3975.1|3969.1|3975.7|3969.7|3975.1|3969.1|0
1734575470000|2024-12-19 02:31:10|3974.7|3968.7|3974.6|3968.6|3974.7|3968.7|3974.6|3968.6|1
1734575480000|2024-12-19 02:31:20|3974.1|3968.1|3975.6|3969.6|3975.7|3969.7|3973.7|3967.7|0
1734575490000|2024-12-19 02:31:30|3975.7|3969.7|3973.7|3967.7|3975.7|3969.7|3973.7|3967.7|0
1734575500000|2024-12-19 02:31:40|3973.6|3967.6|3972.7|3966.7|3973.6|3967.6|3972.1|3966.1|0
1734575510000|2024-12-19 02:31:50|3973.4|3967.4|3972.7|3966.7|3973.4|3967.4|3972.7|3966.7|0
1734575530000|2024-12-19 02:32:10|3973.7|3967.7|3973.1|3967.1|3973.7|3967.7|3973.1|3967.1|0
1734575540000|2024-12-19 02:32:20|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|0
1734575550000|2024-12-19 02:32:30|3972.9|3966.9|3976.6|3970.6|3976.6|3970.6|3972.9|3966.9|1
1734575560000|2024-12-19 02:32:40|3976.2|3970.2|3976.7|3970.7|3976.7|3970.7|3976.2|3970.2|1
1734575570000|2024-12-19 02:32:50|3976.6|3970.6|3976.2|3970.2|3976.7|3970.7|3976.2|3970.2|0
1734575580000|2024-12-19 02:33:00|3976.6|3970.6|3976.7|3970.7|3977.1|3971.1|3976.6|3970.6|0
1734575590000|2024-12-19 02:33:10|3977.4|3971.4|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|0
1734575600000|2024-12-19 02:33:20|3977.2|3971.2|3976.2|3970.2|3977.2|3971.2|3976.2|3970.2|0
1734575610000|2024-12-19 02:33:30|3976.1|3970.1|3974.6|3968.6|3976.1|3970.1|3974.2|3968.2|0
1734575620000|2024-12-19 02:33:40|3973.7|3967.7|3974.6|3968.6|3974.6|3968.6|3973.7|3967.7|0
1734575630000|2024-12-19 02:33:50|3974.4|3968.4|3973.7|3967.7|3974.6|3968.6|3973.7|3967.7|0
1734575640000|2024-12-19 02:34:00|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|1
1734575660000|2024-12-19 02:34:20|3974.1|3968.1|3974.6|3968.6|3974.6|3968.6|3974.1|3968.1|0
1734575700000|2024-12-19 02:35:00|3975.1|3969.1|3974.6|3968.6|3975.1|3969.1|3974.6|3968.6|0
1734575710000|2024-12-19 02:35:10|3973.9|3967.9|3973.6|3967.6|3973.9|3967.9|3973.6|3967.6|0
1734575720000|2024-12-19 02:35:20|3972.7|3966.7|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|0
1734575730000|2024-12-19 02:35:30|3972.7|3966.7|3972.7|3966.7|3973.6|3967.6|3972.7|3966.7|0
1734575740000|2024-12-19 02:35:40|3973.6|3967.6|3973.7|3967.7|3973.7|3967.7|3973.6|3967.6|0
1734575750000|2024-12-19 02:35:50|3973.6|3967.6|3972.7|3966.7|3973.7|3967.7|3972.7|3966.7|0
1734575760000|2024-12-19 02:36:00|3972.6|3966.6|3972.7|3966.7|3972.7|3966.7|3972.6|3966.6|0
1734575770000|2024-12-19 02:36:10|3972.6|3966.6|3972.6|3966.6|3972.7|3966.7|3972.6|3966.6|1
1734575780000|2024-12-19 02:36:20|3972.7|3966.7|3972.6|3966.6|3973.6|3967.6|3972.6|3966.6|0
1734575790000|2024-12-19 02:36:30|3972.7|3966.7|3973.4|3967.4|3973.6|3967.6|3972.6|3966.6|0
1734575800000|2024-12-19 02:36:40|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.6|3966.6|0
1734575820000|2024-12-19 02:37:00|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3972.7|3966.7|0
1734575830000|2024-12-19 02:37:10|3973.6|3967.6|3972.7|3966.7|3973.6|3967.6|3972.7|3966.7|0
1734575840000|2024-12-19 02:37:20|3973.4|3967.4|3974.4|3968.4|3974.4|3968.4|3972.7|3966.7|0
1734575850000|2024-12-19 02:37:30|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|1
1734575860000|2024-12-19 02:37:40|3975.6|3969.6|3976.1|3970.1|3976.1|3970.1|3975.4|3969.4|0
1734575870000|2024-12-19 02:37:50|3975.7|3969.7|3976.1|3970.1|3976.1|3970.1|3975.7|3969.7|0
1734575880000|2024-12-19 02:38:00|3975.7|3969.7|3976.7|3970.7|3976.7|3970.7|3975.7|3969.7|0
1734575890000|2024-12-19 02:38:10|3976.6|3970.6|3976.6|3970.6|3976.7|3970.7|3976.4|3970.4|0
1734575900000|2024-12-19 02:38:20|3976.7|3970.7|3976.7|3970.7|3977.6|3971.6|3976.6|3970.6|0
1734575910000|2024-12-19 02:38:30|3976.9|3970.9|3977.6|3971.6|3977.6|3971.6|3976.7|3970.7|0
1734575920000|2024-12-19 02:38:40|3977.7|3971.7|3978.1|3972.1|3978.1|3972.1|3977.6|3971.6|0
1734575930000|2024-12-19 02:38:50|3977.7|3971.7|3977.6|3971.6|3977.7|3971.7|3977.6|3971.6|0
1734575940000|2024-12-19 02:39:00|3976.7|3970.7|3976.6|3970.6|3976.7|3970.7|3975.7|3969.7|0
1734575950000|2024-12-19 02:39:10|3975.7|3969.7|3975.7|3969.7|3976.6|3970.6|3975.6|3969.6|1
1734575960000|2024-12-19 02:39:20|3975.1|3969.1|3974.6|3968.6|3975.1|3969.1|3973.9|3967.9|1
1734575970000|2024-12-19 02:39:30|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3974.1|3968.1|0
1734575980000|2024-12-19 02:39:40|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1734576000000|2024-12-19 02:40:00|3973.9|3967.9|3973.6|3967.6|3975.4|3969.4|3973.6|3967.6|0
1734576010000|2024-12-19 02:40:10|3974.3|3968.3|3974.4|3968.4|3974.4|3968.4|3974.3|3968.3|0
1734576020000|2024-12-19 02:40:20|||||||||1
1734576030000|2024-12-19 02:40:30|3974.6|3968.6|3975.1|3969.1|3975.9|3969.9|3974.4|3968.4|5
1734576040000|2024-12-19 02:40:40|3975.5|3969.5|3975.5|3969.5|3976|3970|3975.5|3969.5|2
1734576050000|2024-12-19 02:40:50|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.5|3968.5|0
1734576060000|2024-12-19 02:41:00|3974.7|3968.7|3975.5|3969.5|3975.5|3969.5|3974.6|3968.6|1
1734576070000|2024-12-19 02:41:10|3975.1|3969.1|3975.5|3969.5|3975.5|3969.5|3975.1|3969.1|0
1734576080000|2024-12-19 02:41:20|3975.8|3969.8|3978.1|3972.1|3978.1|3972.1|3975.8|3969.8|1
1734576090000|2024-12-19 02:41:30|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.5|3972.5|0
1734576100000|2024-12-19 02:41:40|3977.7|3971.7|3976.6|3970.6|3977.7|3971.7|3975.7|3969.7|0
1734576110000|2024-12-19 02:41:50|3977.6|3971.6|3978.1|3972.1|3978.1|3972.1|3977.6|3971.6|0
1734576120000|2024-12-19 02:42:00|3978.6|3972.6|3978.5|3972.5|3978.6|3972.6|3978.5|3972.5|0
1734576130000|2024-12-19 02:42:10|3978.3|3972.3|3977.6|3971.6|3978.3|3972.3|3977.6|3971.6|0
1734576150000|2024-12-19 02:42:30|3976.6|3970.6|3976.5|3970.5|3976.6|3970.6|3975.7|3969.7|0
1734576160000|2024-12-19 02:42:40|3976.6|3970.6|3977.6|3971.6|3977.6|3971.6|3976.5|3970.5|0
1734576170000|2024-12-19 02:42:50|3977.5|3971.5|3977.6|3971.6|3977.6|3971.6|3977.5|3971.5|0
1734576190000|2024-12-19 02:43:10|3978.1|3972.1|3978.6|3972.6|3978.6|3972.6|3978.1|3972.1|0
1734576200000|2024-12-19 02:43:20|3979|3973|3979.5|3973.5|3979.6|3973.6|3979|3973|0
1734576210000|2024-12-19 02:43:30|3979.6|3973.6|3978.6|3972.6|3979.6|3973.6|3978.6|3972.6|0
1734576220000|2024-12-19 02:43:40|3979.5|3973.5|3979.6|3973.6|3979.6|3973.6|3978.6|3972.6|0
1734576230000|2024-12-19 02:43:50|3980.6|3974.6|3980.5|3974.5|3981.6|3975.6|3980.5|3974.5|0
1734576240000|2024-12-19 02:44:00|3980.6|3974.6|3981.6|3975.6|3981.6|3975.6|3980.6|3974.6|0
1734576250000|2024-12-19 02:44:10|3981.7|3975.7|3982.6|3976.6|3982.6|3976.6|3981.7|3975.7|1
1734576260000|2024-12-19 02:44:20|3982.7|3976.7|3981.6|3975.6|3983.1|3977.1|3981.6|3975.6|0
1734576270000|2024-12-19 02:44:30|3981.5|3975.5|3981.6|3975.6|3981.6|3975.6|3981|3975|0
1734576280000|2024-12-19 02:44:40|3981|3975|3981.6|3975.6|3981.6|3975.6|3980.6|3974.6|0
1734576290000|2024-12-19 02:44:50|3981.5|3975.5|3981.6|3975.6|3981.7|3975.7|3981.5|3975.5|0
1734576300000|2024-12-19 02:45:00|3980.9|3974.9|3979.7|3973.7|3981.1|3975.1|3979.7|3973.7|0
1734576310000|2024-12-19 02:45:10|3980.1|3974.1|3979.7|3973.7|3980.1|3974.1|3979.7|3973.7|0
1734576320000|2024-12-19 02:45:20|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|0
1734576330000|2024-12-19 02:45:30|3979.7|3973.7|3978.6|3972.6|3979.7|3973.7|3978.6|3972.6|1
1734576350000|2024-12-19 02:45:50|3979.1|3973.1|3978.6|3972.6|3979.1|3973.1|3978.6|3972.6|0
1734576360000|2024-12-19 02:46:00|3978.5|3972.5|3977.6|3971.6|3978.5|3972.5|3977.6|3971.6|0
1734576370000|2024-12-19 02:46:10|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734576380000|2024-12-19 02:46:20|3977.6|3971.6|3977.6|3971.6|3978.1|3972.1|3977.6|3971.6|0
1734576400000|2024-12-19 02:46:40|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3
1734576410000|2024-12-19 02:46:50|3981.1|3975.1|3981.6|3975.6|3981.7|3975.7|3981.1|3975.1|2
1734576420000|2024-12-19 02:47:00|3981.5|3975.5|3981.1|3975.1|3981.6|3975.6|3980.6|3974.6|0
1734576440000|2024-12-19 02:47:20|3981|3975|3980.6|3974.6|3981|3975|3980.6|3974.6|0
1734576450000|2024-12-19 02:47:30|3980.7|3974.7|3980.6|3974.6|3980.7|3974.7|3980.6|3974.6|1
1734576460000|2024-12-19 02:47:40|3981.1|3975.1|3980.1|3974.1|3981.1|3975.1|3980.1|3974.1|0
1734576470000|2024-12-19 02:47:50|3981.1|3975.1|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|0
1734576480000|2024-12-19 02:48:00|3981.5|3975.5|3980.6|3974.6|3981.6|3975.6|3980.6|3974.6|0
1734576490000|2024-12-19 02:48:10|3981.1|3975.1|3980.6|3974.6|3981.1|3975.1|3980.2|3974.2|0
1734576510000|2024-12-19 02:48:30|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|0
1734576520000|2024-12-19 02:48:40|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|0
1734576530000|2024-12-19 02:48:50|3980.5|3974.5|3980.1|3974.1|3980.5|3974.5|3980|3974|1
1734576540000|2024-12-19 02:49:00|3980.5|3974.5|3981|3975|3981|3975|3980.5|3974.5|0
1734576550000|2024-12-19 02:49:10|3982.1|3976.1|3981.5|3975.5|3982.1|3976.1|3981.5|3975.5|1
1734576560000|2024-12-19 02:49:20|3981.6|3975.6|3981.5|3975.5|3981.6|3975.6|3981.5|3975.5|0
1734576580000|2024-12-19 02:49:40|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|0
1734576590000|2024-12-19 02:49:50|3981.2|3975.2|3980.1|3974.1|3981.2|3975.2|3980.1|3974.1|0
1734576600000|2024-12-19 02:50:00|3980.5|3974.5|3981|3975|3981|3975|3980.5|3974.5|0
1734576610000|2024-12-19 02:50:10|3980.2|3974.2|3981|3975|3981|3975|3980.1|3974.1|0
1734576620000|2024-12-19 02:50:20|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|0
1734576630000|2024-12-19 02:50:30|3980.2|3974.2|3978.6|3972.6|3980.2|3974.2|3978.5|3972.5|1
1734576640000|2024-12-19 02:50:40|3979.1|3973.1|3977.1|3971.1|3979.1|3973.1|3977|3971|0
1734576650000|2024-12-19 02:50:50|3977.7|3971.7|3977.7|3971.7|3978|3972|3977.5|3971.5|1
1734576660000|2024-12-19 02:51:00|3978.5|3972.5|3977.5|3971.5|3978.5|3972.5|3977.5|3971.5|0
1734576680000|2024-12-19 02:51:20|3977.6|3971.6|3978.5|3972.5|3978.5|3972.5|3977.6|3971.6|0
1734576690000|2024-12-19 02:51:30|3978.6|3972.6|3978.6|3972.6|3979.1|3973.1|3978.5|3972.5|0
1734576700000|2024-12-19 02:51:40|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|0
1734576710000|2024-12-19 02:51:50|3977.5|3971.5|3977.5|3971.5|3978.5|3972.5|3977.5|3971.5|0
1734576730000|2024-12-19 02:52:10|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|0
1734576740000|2024-12-19 02:52:20|3975.5|3969.5|3974.1|3968.1|3975.5|3969.5|3973.7|3967.7|2
1734576760000|2024-12-19 02:52:40|3974.6|3968.6|3976|3970|3976|3970|3974.6|3968.6|0
1734576770000|2024-12-19 02:52:50|3975.6|3969.6|3976|3970|3976|3970|3975.5|3969.5|0
1734576780000|2024-12-19 02:53:00|3976.7|3970.7|3978.7|3972.7|3978.7|3972.7|3976.7|3970.7|0
1734576790000|2024-12-19 02:53:10|3977.7|3971.7|3977.6|3971.6|3977.7|3971.7|3977.1|3971.1|0
1734576800000|2024-12-19 02:53:20|3977.7|3971.7|3977.6|3971.6|3978.1|3972.1|3977.6|3971.6|0
1734576810000|2024-12-19 02:53:30|3978.1|3972.1|3977.6|3971.6|3978.1|3972.1|3977.6|3971.6|0
1734576820000|2024-12-19 02:53:40|3976.7|3970.7|3977.6|3971.6|3977.6|3971.6|3976.7|3970.7|0
1734576830000|2024-12-19 02:53:50|3977.1|3971.1|3976.6|3970.6|3977.5|3971.5|3976.6|3970.6|16
1734576840000|2024-12-19 02:54:00|3977|3971|3977.6|3971.6|3978|3972|3977|3971|1
1734576850000|2024-12-19 02:54:10|3977.5|3971.5|3976.6|3970.6|3977.5|3971.5|3976.6|3970.6|0
1734576880000|2024-12-19 02:54:40|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1734576890000|2024-12-19 02:54:50|3976.6|3970.6|3978.5|3972.5|3978.5|3972.5|3976.6|3970.6|1
1734576900000|2024-12-19 02:55:00|3978.6|3972.6|3977.5|3971.5|3978.6|3972.6|3977.5|3971.5|0
1734576910000|2024-12-19 02:55:10|3977.6|3971.6|3977.5|3971.5|3978.5|3972.5|3976.6|3970.6|0
1734576920000|2024-12-19 02:55:20|3977.6|3971.6|3978.6|3972.6|3979|3973|3976.6|3970.6|0
1734576930000|2024-12-19 02:55:30|3977.6|3971.6|3978.6|3972.6|3978.6|3972.6|3977.6|3971.6|0
1734576950000|2024-12-19 02:55:50|3978.7|3972.7|3979.6|3973.6|3979.6|3973.6|3978.7|3972.7|0
1734576960000|2024-12-19 02:56:00|3980.2|3974.2|3981.6|3975.6|3982.5|3976.5|3980.2|3974.2|0
1734576970000|2024-12-19 02:56:10|3982.3|3976.3|3982.5|3976.5|3982.5|3976.5|3981.6|3975.6|0
1734576980000|2024-12-19 02:56:20|3981.6|3975.6|3982.5|3976.5|3982.5|3976.5|3981.6|3975.6|0
1734576990000|2024-12-19 02:56:30|3981.6|3975.6|3981.7|3975.7|3981.7|3975.7|3981.6|3975.6|0
1734577000000|2024-12-19 02:56:40|3982.1|3976.1|3982.1|3976.1|3982.5|3976.5|3981.6|3975.6|0
1734577010000|2024-12-19 02:56:50|3981.6|3975.6|3982.1|3976.1|3982.1|3976.1|3981.6|3975.6|0
1734577020000|2024-12-19 02:57:00|3982.5|3976.5|3982.5|3976.5|3983|3977|3982.5|3976.5|1
1734577030000|2024-12-19 02:57:10|3982.1|3976.1|3980.7|3974.7|3982.5|3976.5|3980.6|3974.6|0
1734577040000|2024-12-19 02:57:20|3981.5|3975.5|3981.5|3975.5|3981.6|3975.6|3980.6|3974.6|0
1734577050000|2024-12-19 02:57:30|3980.7|3974.7|3981.5|3975.5|3981.5|3975.5|3980.6|3974.6|0
1734577060000|2024-12-19 02:57:40|3981.6|3975.6|3981.5|3975.5|3981.6|3975.6|3981.5|3975.5|0
1734577070000|2024-12-19 02:57:50|3981.6|3975.6|3982.1|3976.1|3982.1|3976.1|3981.6|3975.6|0
1734577080000|2024-12-19 02:58:00|3981.6|3975.6|3981.7|3975.7|3982.5|3976.5|3981.6|3975.6|0
1734577090000|2024-12-19 02:58:10|3981.6|3975.6|3982.1|3976.1|3982.1|3976.1|3981.5|3975.5|0
1734577100000|2024-12-19 02:58:20|3982.3|3976.3|3982.6|3976.6|3983|3977|3981.7|3975.7|0
1734577110000|2024-12-19 02:58:30|3983|3977|3983|3977|3983|3977|3983|3977|0
1734577120000|2024-12-19 02:58:40|3984.1|3978.1|3984.6|3978.6|3984.6|3978.6|3984.1|3978.1|2
1734577130000|2024-12-19 02:58:50|3984.5|3978.5|3983.5|3977.5|3984.5|3978.5|3983.5|3977.5|0
1734577140000|2024-12-19 02:59:00|3983.1|3977.1|3983.5|3977.5|3983.6|3977.6|3983.1|3977.1|0
1734577160000|2024-12-19 02:59:20|3983.1|3977.1|3983.5|3977.5|3983.5|3977.5|3983.1|3977.1|0
1734577170000|2024-12-19 02:59:30|3983|3977|3983|3977|3983.1|3977.1|3983|3977|0
1734577180000|2024-12-19 02:59:40|3982.8|3976.8|3982.6|3976.6|3983.1|3977.1|3981.6|3975.6|0
1734577190000|2024-12-19 02:59:50|3982.5|3976.5|3981.5|3975.5|3982.5|3976.5|3981.5|3975.5|0
1734577200000|2024-12-19 03:00:00|3981.1|3975.1|3981.5|3975.5|3981.6|3975.6|3980.5|3974.5|0
1734577210000|2024-12-19 03:00:10|3982.1|3976.1|3982.5|3976.5|3982.5|3976.5|3982.1|3976.1|0
1734577220000|2024-12-19 03:00:20|3982.1|3976.1|3982|3976|3982.1|3976.1|3982|3976|1
1734577230000|2024-12-19 03:00:30|3982.1|3976.1|3982.5|3976.5|3982.6|3976.6|3982|3976|0
1734577240000|2024-12-19 03:00:40|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.5|3976.5|0
1734577250000|2024-12-19 03:00:50|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|0
1734577260000|2024-12-19 03:01:00|3984.6|3978.6|3985.6|3979.6|3986.1|3980.1|3984.6|3978.6|2
1734577270000|2024-12-19 03:01:10|3985.7|3979.7|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|1
1734577280000|2024-12-19 03:01:20|3985.7|3979.7|3987.2|3981.2|3987.2|3981.2|3985.6|3979.6|6
1734577290000|2024-12-19 03:01:30|3988.1|3982.1|3988.2|3982.2|3988.7|3982.7|3987.7|3981.7|4
1734577300000|2024-12-19 03:01:40|||||||||13
1734577310000|2024-12-19 03:01:50|3985.6|3979.6|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|9
1734577320000|2024-12-19 03:02:00|3984.1|3978.1|3984.6|3978.6|3984.6|3978.6|3983.1|3977.1|1
1734577330000|2024-12-19 03:02:10|3985.1|3979.1|3984.6|3978.6|3985.1|3979.1|3984.6|3978.6|0
1734577340000|2024-12-19 03:02:20|3985|3979|3985.6|3979.6|3985.6|3979.6|3985|3979|0
1734577350000|2024-12-19 03:02:30|3985.7|3979.7|3985.5|3979.5|3986.5|3980.5|3985.5|3979.5|0
1734577360000|2024-12-19 03:02:40|3985.1|3979.1|3985.5|3979.5|3985.6|3979.6|3984.6|3978.6|0
1734577370000|2024-12-19 03:02:50|3985.1|3979.1|3985.5|3979.5|3985.5|3979.5|3985.1|3979.1|0
1734577380000|2024-12-19 03:03:00|3985.1|3979.1|3984.5|3978.5|3985.1|3979.1|3984.1|3978.1|0
1734577390000|2024-12-19 03:03:10|3984.6|3978.6|3985.1|3979.1|3985.1|3979.1|3984.6|3978.6|0
1734577400000|2024-12-19 03:03:20|3985|3979|3984.6|3978.6|3985|3979|3984.5|3978.5|0
1734577410000|2024-12-19 03:03:30|3985.5|3979.5|3984.7|3978.7|3985.5|3979.5|3984.6|3978.6|0
1734577420000|2024-12-19 03:03:40|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1734577430000|2024-12-19 03:03:50|3985.1|3979.1|3985.5|3979.5|3985.6|3979.6|3985.1|3979.1|0
1734577440000|2024-12-19 03:04:00|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1734577450000|2024-12-19 03:04:10|3985.7|3979.7|3985.6|3979.6|3985.7|3979.7|3985.1|3979.1|0
1734577460000|2024-12-19 03:04:20|3985.5|3979.5|3985.6|3979.6|3986.6|3980.6|3985.1|3979.1|0
1734577470000|2024-12-19 03:04:30|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3984.6|3978.6|0
1734577480000|2024-12-19 03:04:40|3985.6|3979.6|3985.6|3979.6|3986.5|3980.5|3985.6|3979.6|0
1734577490000|2024-12-19 03:04:50|3985.5|3979.5|3984.6|3978.6|3985.5|3979.5|3984.6|3978.6|0
1734577500000|2024-12-19 03:05:00|3985.1|3979.1|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|0
1734577510000|2024-12-19 03:05:10|3984.5|3978.5|3984|3978|3984.5|3978.5|3984|3978|0
1734577520000|2024-12-19 03:05:20|3984.3|3978.3|3984.6|3978.6|3984.6|3978.6|3984.3|3978.3|1
1734577530000|2024-12-19 03:05:30|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1734577540000|2024-12-19 03:05:40|3984.5|3978.5|3983.7|3977.7|3984.5|3978.5|3983.6|3977.6|0
1734577550000|2024-12-19 03:05:50|3983.6|3977.6|3983.7|3977.7|3983.7|3977.7|3983.6|3977.6|0
1734577560000|2024-12-19 03:06:00|3984.1|3978.1|3984.6|3978.6|3984.6|3978.6|3984.1|3978.1|1
1734577570000|2024-12-19 03:06:10|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.1|3978.1|0
1734577580000|2024-12-19 03:06:20|3985|3979|3985|3979|3985|3979|3984.6|3978.6|0
1734577590000|2024-12-19 03:06:30|3984.6|3978.6|3984.7|3978.7|3985.1|3979.1|3984.6|3978.6|2
1734577600000|2024-12-19 03:06:40|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1734577610000|2024-12-19 03:06:50|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|2
1734577620000|2024-12-19 03:07:00|3985.5|3979.5|3984.6|3978.6|3985.5|3979.5|3984.6|3978.6|0
1734577630000|2024-12-19 03:07:10|3983.7|3977.7|3983.1|3977.1|3984.1|3978.1|3982.1|3976.1|2
1734577640000|2024-12-19 03:07:20|3982.7|3976.7|3983.6|3977.6|3983.6|3977.6|3982.6|3976.6|0
1734577650000|2024-12-19 03:07:30|3983.5|3977.5|3983.6|3977.6|3983.6|3977.6|3983.5|3977.5|0
1734577660000|2024-12-19 03:07:40|3983.5|3977.5|3984.1|3978.1|3984.1|3978.1|3983.5|3977.5|0
1734577670000|2024-12-19 03:07:50|3984.5|3978.5|3984.5|3978.5|3984.6|3978.6|3984.5|3978.5|0
1734577680000|2024-12-19 03:08:00|3984.1|3978.1|3984.5|3978.5|3984.5|3978.5|3983.6|3977.6|0
1734577690000|2024-12-19 03:08:10|3984.6|3978.6|3984.6|3978.6|3985|3979|3984.5|3978.5|0
1734577700000|2024-12-19 03:08:20|3985|3979|3985.1|3979.1|3985.1|3979.1|3984.6|3978.6|0
1734577710000|2024-12-19 03:08:30|3985.5|3979.5|3984.6|3978.6|3985.6|3979.6|3984.6|3978.6|3
1734577720000|2024-12-19 03:08:40|3984.8|3978.8|3984.6|3978.6|3985.5|3979.5|3984.6|3978.6|0
1734577730000|2024-12-19 03:08:50|3984.5|3978.5|3984.1|3978.1|3984.5|3978.5|3984.1|3978.1|0
1734577740000|2024-12-19 03:09:00|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1734577750000|2024-12-19 03:09:10|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1734577760000|2024-12-19 03:09:20|3985.1|3979.1|3985.5|3979.5|3985.5|3979.5|3984.6|3978.6|0
1734577770000|2024-12-19 03:09:30|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|0
1734577780000|2024-12-19 03:09:40|3986.1|3980.1|3986.6|3980.6|3986.6|3980.6|3986.1|3980.1|0
1734577790000|2024-12-19 03:09:50|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1734577800000|2024-12-19 03:10:00|3986.3|3980.3|3984.6|3978.6|3986.3|3980.3|3984.6|3978.6|1
1734577810000|2024-12-19 03:10:10|3984.5|3978.5|3984.5|3978.5|3984.6|3978.6|3983.6|3977.6|0
1734577820000|2024-12-19 03:10:20|3984.1|3978.1|3984.5|3978.5|3984.6|3978.6|3983.6|3977.6|0
1734577830000|2024-12-19 03:10:30|3984.6|3978.6|3984.5|3978.5|3984.6|3978.6|3984.5|3978.5|0
1734577840000|2024-12-19 03:10:40|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1734577860000|2024-12-19 03:11:00|3984.5|3978.5|3984.6|3978.6|3984.6|3978.6|3984.5|3978.5|0
1734577870000|2024-12-19 03:11:10|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.1|3978.1|0
1734577880000|2024-12-19 03:11:20|3984.6|3978.6|3983.5|3977.5|3984.6|3978.6|3982.6|3976.6|0
1734577890000|2024-12-19 03:11:30|3983.3|3977.3|3983.6|3977.6|3983.6|3977.6|3982.6|3976.6|0
1734577910000|2024-12-19 03:11:50|3984.6|3978.6|3985.5|3979.5|3985.6|3979.6|3984.6|3978.6|0
1734577920000|2024-12-19 03:12:00|3984.6|3978.6|3984.6|3978.6|3985.1|3979.1|3984.6|3978.6|0
1734577930000|2024-12-19 03:12:10|3984.8|3978.8|3985.1|3979.1|3985.5|3979.5|3984.6|3978.6|0
1734577940000|2024-12-19 03:12:20|3985.5|3979.5|3984.6|3978.6|3985.5|3979.5|3984.6|3978.6|0
1734577950000|2024-12-19 03:12:30|3985.1|3979.1|3985.5|3979.5|3985.5|3979.5|3985|3979|0
1734577960000|2024-12-19 03:12:40|3984.6|3978.6|3985.5|3979.5|3985.5|3979.5|3984.6|3978.6|0
1734577970000|2024-12-19 03:12:50|3985|3979|3985.5|3979.5|3985.5|3979.5|3985|3979|1
1734577980000|2024-12-19 03:13:00|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1734578020000|2024-12-19 03:13:40|3986.6|3980.6|3986.5|3980.5|3986.6|3980.6|3986.5|3980.5|1
1734578030000|2024-12-19 03:13:50|3986.6|3980.6|3985.6|3979.6|3987.1|3981.1|3985.6|3979.6|1
1734578040000|2024-12-19 03:14:00|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|0
1734578050000|2024-12-19 03:14:10|3986.5|3980.5|3986.6|3980.6|3987.1|3981.1|3986.5|3980.5|0
1734578060000|2024-12-19 03:14:20|3986.8|3980.8|3986.5|3980.5|3987.1|3981.1|3986.5|3980.5|0
1734578070000|2024-12-19 03:14:30|3987|3981|3987.3|3981.3|3987.3|3981.3|3986.5|3980.5|1
1734578080000|2024-12-19 03:14:40|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1734578090000|2024-12-19 03:14:50|3987.1|3981.1|3986.6|3980.6|3987.1|3981.1|3986.6|3980.6|0
1734578100000|2024-12-19 03:15:00|3986.5|3980.5|3985.8|3979.8|3986.5|3980.5|3985.1|3979.1|0
1734578110000|2024-12-19 03:15:10|3986.6|3980.6|3985.6|3979.6|3987.1|3981.1|3985.6|3979.6|0
1734578120000|2024-12-19 03:15:20|3985.1|3979.1|3984.8|3978.8|3985.1|3979.1|3984.8|3978.8|0
1734578130000|2024-12-19 03:15:30|3984.6|3978.6|3982.5|3976.5|3984.6|3978.6|3982.5|3976.5|1
1734578140000|2024-12-19 03:15:40|3981.6|3975.6|3980.8|3974.8|3982.1|3976.1|3980.6|3974.6|2
1734578160000|2024-12-19 03:16:00|3980.6|3974.6|3980.8|3974.8|3981.1|3975.1|3980.6|3974.6|0
1734578170000|2024-12-19 03:16:10|3981.3|3975.3|3981.6|3975.6|3981.6|3975.6|3981.3|3975.3|0
1734578180000|2024-12-19 03:16:20|3981.3|3975.3|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|0
1734578190000|2024-12-19 03:16:30|3981.8|3975.8|3982.6|3976.6|3982.6|3976.6|3981.8|3975.8|0
1734578200000|2024-12-19 03:16:40|3982.8|3976.8|3983.1|3977.1|3983.1|3977.1|3982.8|3976.8|0
1734578210000|2024-12-19 03:16:50|3982.7|3976.7|3981.6|3975.6|3982.7|3976.7|3981.6|3975.6|0
1734578220000|2024-12-19 03:17:00|3981.3|3975.3|3980.1|3974.1|3981.3|3975.3|3980.1|3974.1|0
1734578240000|2024-12-19 03:17:20|3980.3|3974.3|3982.1|3976.1|3982.1|3976.1|3980.3|3974.3|2
1734578250000|2024-12-19 03:17:30|3982.5|3976.5|3982.6|3976.6|3982.6|3976.6|3982.5|3976.5|0
1734578260000|2024-12-19 03:17:40|3982.8|3976.8|3982.8|3976.8|3983.1|3977.1|3982.6|3976.6|0
1734578270000|2024-12-19 03:17:50|3983.5|3977.5|3982.8|3976.8|3983.6|3977.6|3982.8|3976.8|0
1734578280000|2024-12-19 03:18:00|3982.6|3976.6|3982.1|3976.1|3982.6|3976.6|3981.8|3975.8|0
1734578290000|2024-12-19 03:18:10|3981.8|3975.8|3982.1|3976.1|3982.1|3976.1|3981.8|3975.8|0
1734578300000|2024-12-19 03:18:20|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1734578310000|2024-12-19 03:18:30|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|0
1734578320000|2024-12-19 03:18:40|3982.1|3976.1|3982.1|3976.1|3982.5|3976.5|3982.1|3976.1|0
1734578330000|2024-12-19 03:18:50|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|0
1734578340000|2024-12-19 03:19:00|3983.1|3977.1|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|0
1734578350000|2024-12-19 03:19:10|3982.5|3976.5|3981.8|3975.8|3982.5|3976.5|3981.8|3975.8|0
1734578360000|2024-12-19 03:19:20|3982.6|3976.6|3981.8|3975.8|3982.6|3976.6|3981.8|3975.8|0
1734578370000|2024-12-19 03:19:30|3982.1|3976.1|3982.1|3976.1|3982.6|3976.6|3981.8|3975.8|0
1734578380000|2024-12-19 03:19:40|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|7
1734578390000|2024-12-19 03:19:50|3981.3|3975.3|3981.3|3975.3|3981.6|3975.6|3981.3|3975.3|28
1734578400000|2024-12-19 03:20:00|3980.3|3974.3|3980.8|3974.8|3981.1|3975.1|3980.3|3974.3|18
1734578410000|2024-12-19 03:20:10|3980.6|3974.6|3980.3|3974.3|3980.6|3974.6|3980.3|3974.3|2
1734578420000|2024-12-19 03:20:20|3977.1|3971.1|3976.8|3970.8|3977.1|3971.1|3976.8|3970.8|46
1734578430000|2024-12-19 03:20:30|3976.3|3970.3|3977.1|3971.1|3977.1|3971.1|3976.3|3970.3|6
1734578440000|2024-12-19 03:20:40|3976.8|3970.8|3976.3|3970.3|3976.8|3970.8|3976.3|3970.3|0
1734578450000|2024-12-19 03:20:50|3976.1|3970.1|3975.1|3969.1|3976.1|3970.1|3974.1|3968.1|1
1734578460000|2024-12-19 03:21:00|3974.8|3968.8|3974.8|3968.8|3975.1|3969.1|3974.1|3968.1|1
1734578470000|2024-12-19 03:21:10|3974.6|3968.6|3974.1|3968.1|3974.8|3968.8|3974.1|3968.1|0
1734578480000|2024-12-19 03:21:20|3974.6|3968.6|3975.1|3969.1|3975.1|3969.1|3974.6|3968.6|0
1734578490000|2024-12-19 03:21:30|3975.8|3969.8|3974.8|3968.8|3975.8|3969.8|3974.8|3968.8|0
1734578500000|2024-12-19 03:21:40|3975.1|3969.1|3975.1|3969.1|3975.5|3969.5|3975.1|3969.1|0
1734578510000|2024-12-19 03:21:50|3975.6|3969.6|3975.1|3969.1|3975.8|3969.8|3975.1|3969.1|0
1734578520000|2024-12-19 03:22:00|3975.8|3969.8|3975.8|3969.8|3976.1|3970.1|3975.8|3969.8|0
1734578530000|2024-12-19 03:22:10|3976.1|3970.1|3976.5|3970.5|3976.8|3970.8|3976.1|3970.1|0
1734578540000|2024-12-19 03:22:20|3976.6|3970.6|3977.6|3971.6|3978.1|3972.1|3976.6|3970.6|0
1734578550000|2024-12-19 03:22:30|3977.8|3971.8|3978.5|3972.5|3978.5|3972.5|3977.6|3971.6|0
1734578560000|2024-12-19 03:22:40|3978.1|3972.1|3976.1|3970.1|3978.5|3972.5|3976.1|3970.1|0
1734578570000|2024-12-19 03:22:50|3975.8|3969.8|3975.5|3969.5|3975.8|3969.8|3975.5|3969.5|0
1734578580000|2024-12-19 03:23:00|3975.1|3969.1|3974.8|3968.8|3975.1|3969.1|3974.1|3968.1|0
1734578590000|2024-12-19 03:23:10|3974.5|3968.5|3975.8|3969.8|3975.8|3969.8|3974.5|3968.5|0
1734578600000|2024-12-19 03:23:20|3975.5|3969.5|3974.8|3968.8|3975.8|3969.8|3974.8|3968.8|0
1734578610000|2024-12-19 03:23:30|3975.5|3969.5|3974.8|3968.8|3975.5|3969.5|3974.6|3968.6|0
1734578620000|2024-12-19 03:23:40|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|0
1734578630000|2024-12-19 03:23:50|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|0
1734578640000|2024-12-19 03:24:00|3972.1|3966.1|3972.6|3966.6|3972.8|3966.8|3972.1|3966.1|1
1734578650000|2024-12-19 03:24:10|3972.8|3966.8|3971.1|3965.1|3972.8|3966.8|3971.1|3965.1|1
1734578660000|2024-12-19 03:24:20|3971.5|3965.5|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|0
1734578670000|2024-12-19 03:24:30|3970.6|3964.6|3970.3|3964.3|3970.8|3964.8|3970.3|3964.3|0
1734578680000|2024-12-19 03:24:40|3970.6|3964.6|3969.3|3963.3|3970.8|3964.8|3969.3|3963.3|1
1734578690000|2024-12-19 03:24:50|3969.4|3963.4|3970.1|3964.1|3970.1|3964.1|3969.4|3963.4|1
1734578700000|2024-12-19 03:25:00|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.3|3963.3|0
1734578710000|2024-12-19 03:25:10|3970.1|3964.1|3969.8|3963.8|3970.1|3964.1|3969.8|3963.8|0
1734578720000|2024-12-19 03:25:20|3969.6|3963.6|3969.8|3963.8|3969.8|3963.8|3969.3|3963.3|0
1734578730000|2024-12-19 03:25:30|3970.1|3964.1|3969.8|3963.8|3970.1|3964.1|3969.8|3963.8|0
1734578750000|2024-12-19 03:25:50|3970.1|3964.1|3969.3|3963.3|3970.1|3964.1|3969.3|3963.3|8
1734578760000|2024-12-19 03:26:00|||||||||2
1734578790000|2024-12-19 03:26:30|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|10
1734578800000|2024-12-19 03:26:40|3968.8|3962.8|3968.1|3962.1|3968.8|3962.8|3968.1|3962.1|2
1734578810000|2024-12-19 03:26:50|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3968.1|3962.1|0
1734578820000|2024-12-19 03:27:00|3968.6|3962.6|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|0
1734578830000|2024-12-19 03:27:10|3966.8|3960.8|3966.8|3960.8|3967.1|3961.1|3966.8|3960.8|0
1734578840000|2024-12-19 03:27:20|3967.1|3961.1|3967.3|3961.3|3968|3962|3967.1|3961.1|3
1734578850000|2024-12-19 03:27:30|3968.3|3962.3|3968.1|3962.1|3968.3|3962.3|3967.8|3961.8|0
1734578860000|2024-12-19 03:27:40|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.1|3962.1|0
1734578870000|2024-12-19 03:27:50|3968.1|3962.1|3968.3|3962.3|3968.3|3962.3|3968.1|3962.1|0
1734578880000|2024-12-19 03:28:00|3968.1|3962.1|3968.3|3962.3|3968.3|3962.3|3968.1|3962.1|0
1734578890000|2024-12-19 03:28:10|3968.1|3962.1|3969.3|3963.3|3969.3|3963.3|3968.1|3962.1|0
1734578900000|2024-12-19 03:28:20|3969.1|3963.1|3969.3|3963.3|3969.3|3963.3|3969.1|3963.1|0
1734578910000|2024-12-19 03:28:30|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|2
1734578920000|2024-12-19 03:28:40|3969.3|3963.3|3969.1|3963.1|3969.3|3963.3|3969.1|3963.1|0
1734578930000|2024-12-19 03:28:50|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|0
1734578940000|2024-12-19 03:29:00|3968.6|3962.6|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|0
1734578950000|2024-12-19 03:29:10|3969.3|3963.3|3969.1|3963.1|3969.3|3963.3|3969.1|3963.1|0
1734578960000|2024-12-19 03:29:20|3969.3|3963.3|3971.8|3965.8|3971.8|3965.8|3969.1|3963.1|0
1734578970000|2024-12-19 03:29:30|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1734578980000|2024-12-19 03:29:40|3972.5|3966.5|3971.1|3965.1|3972.5|3966.5|3970.5|3964.5|0
1734578990000|2024-12-19 03:29:50|3970.8|3964.8|3969.8|3963.8|3971.5|3965.5|3969.8|3963.8|0
1734579000000|2024-12-19 03:30:00|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1734579020000|2024-12-19 03:30:20|3970.5|3964.5|3970.6|3964.6|3970.6|3964.6|3970.5|3964.5|0
1734579030000|2024-12-19 03:30:30|3970.8|3964.8|3971.5|3965.5|3971.5|3965.5|3970.8|3964.8|0
1734579040000|2024-12-19 03:30:40|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|0
1734579050000|2024-12-19 03:30:50|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1734579060000|2024-12-19 03:31:00|3972.1|3966.1|3973.6|3967.6|3973.8|3967.8|3972.1|3966.1|0
1734579070000|2024-12-19 03:31:10|3974.1|3968.1|3975.1|3969.1|3975.1|3969.1|3974.1|3968.1|0
1734579080000|2024-12-19 03:31:20|3975|3969|3974.1|3968.1|3975|3969|3974.1|3968.1|0
1734579090000|2024-12-19 03:31:30|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1734579100000|2024-12-19 03:31:40|3974.6|3968.6|3974.5|3968.5|3974.6|3968.6|3974.1|3968.1|0
1734579110000|2024-12-19 03:31:50|3974.1|3968.1|3974.5|3968.5|3974.6|3968.6|3974.1|3968.1|0
1734579120000|2024-12-19 03:32:00|3974.6|3968.6|3974.5|3968.5|3974.6|3968.6|3974.5|3968.5|0
1734579130000|2024-12-19 03:32:10|3974.8|3968.8|3976.1|3970.1|3976.1|3970.1|3974.8|3968.8|0
1734579140000|2024-12-19 03:32:20|3975.6|3969.6|3975.8|3969.8|3976.1|3970.1|3975.4|3969.4|1
1734579150000|2024-12-19 03:32:30|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3975.8|3969.8|0
1734579160000|2024-12-19 03:32:40|3975.8|3969.8|3976.1|3970.1|3976.1|3970.1|3975.8|3969.8|0
1734579170000|2024-12-19 03:32:50|||||||||1
1734579180000|2024-12-19 03:33:00|3976.5|3970.5|3976.5|3970.5|3977.1|3971.1|3976.1|3970.1|0
1734579190000|2024-12-19 03:33:10|3976.6|3970.6|3976.5|3970.5|3976.6|3970.6|3976.5|3970.5|0
1734579200000|2024-12-19 03:33:20|3976.6|3970.6|3976.5|3970.5|3976.8|3970.8|3976.5|3970.5|0
1734579210000|2024-12-19 03:33:30|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1734579220000|2024-12-19 03:33:40|3977.1|3971.1|3976.6|3970.6|3977.1|3971.1|3976.3|3970.3|0
1734579230000|2024-12-19 03:33:50|3976.3|3970.3|3976.1|3970.1|3976.3|3970.3|3975.6|3969.6|1
1734579240000|2024-12-19 03:34:00|3975.8|3969.8|3975.6|3969.6|3976.1|3970.1|3975.6|3969.6|0
1734579250000|2024-12-19 03:34:10|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1734579280000|2024-12-19 03:34:40|3975.8|3969.8|3976.1|3970.1|3976.1|3970.1|3975.6|3969.6|0
1734579290000|2024-12-19 03:34:50|3976|3970|3976|3970|3976|3970|3976|3970|0
1734579310000|2024-12-19 03:35:10|3976.1|3970.1|3975.3|3969.3|3976.1|3970.1|3975.3|3969.3|0
1734579320000|2024-12-19 03:35:20|3975.6|3969.6|3975.8|3969.8|3975.8|3969.8|3975.6|3969.6|2
1734579330000|2024-12-19 03:35:30|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3975.8|3969.8|0
1734579340000|2024-12-19 03:35:40|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734579350000|2024-12-19 03:35:50|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|1
1734579360000|2024-12-19 03:36:00|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1734579400000|2024-12-19 03:36:40|3976.5|3970.5|3976.5|3970.5|3976.6|3970.6|3976.5|3970.5|4
1734579410000|2024-12-19 03:36:50|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.1|3970.1|0
1734579430000|2024-12-19 03:37:10|3976.5|3970.5|3976.1|3970.1|3976.5|3970.5|3976.1|3970.1|0
1734579440000|2024-12-19 03:37:20|3976.6|3970.6|3977.3|3971.3|3977.3|3971.3|3976.6|3970.6|0
1734579450000|2024-12-19 03:37:30|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|1
1734579480000|2024-12-19 03:38:00|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734579490000|2024-12-19 03:38:10|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734579500000|2024-12-19 03:38:20|3975.8|3969.8|3976.1|3970.1|3976.1|3970.1|3975.8|3969.8|0
1734579510000|2024-12-19 03:38:30|3975.8|3969.8|3975.8|3969.8|3976.1|3970.1|3975.8|3969.8|0
1734579520000|2024-12-19 03:38:40|3976.1|3970.1|3977.3|3971.3|3977.3|3971.3|3976.1|3970.1|2
1734579530000|2024-12-19 03:38:50|3976.8|3970.8|3976.5|3970.5|3976.8|3970.8|3976.1|3970.1|0
1734579540000|2024-12-19 03:39:00|3976.1|3970.1|3976.5|3970.5|3976.5|3970.5|3976.1|3970.1|0
1734579550000|2024-12-19 03:39:10|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1734579560000|2024-12-19 03:39:20|3976.5|3970.5|3975.8|3969.8|3976.5|3970.5|3975.8|3969.8|0
1734579570000|2024-12-19 03:39:30|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734579580000|2024-12-19 03:39:40|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|0
1734579590000|2024-12-19 03:39:50|3975.6|3969.6|3975.6|3969.6|3975.8|3969.8|3975.6|3969.6|0
1734579600000|2024-12-19 03:40:00|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|1
1734579620000|2024-12-19 03:40:20|3976.5|3970.5|3975.8|3969.8|3976.5|3970.5|3975.8|3969.8|0
1734579630000|2024-12-19 03:40:30|3976.1|3970.1|3975.8|3969.8|3976.5|3970.5|3975.8|3969.8|1
1734579660000|2024-12-19 03:41:00|3975.6|3969.6|3975.3|3969.3|3975.6|3969.6|3975.3|3969.3|0
1734579670000|2024-12-19 03:41:10|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734579680000|2024-12-19 03:41:20|3975.6|3969.6|3975.3|3969.3|3975.6|3969.6|3975.3|3969.3|0
1734579690000|2024-12-19 03:41:30|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734579700000|2024-12-19 03:41:40|3975.8|3969.8|3975.6|3969.6|3975.8|3969.8|3975.6|3969.6|0
1734579710000|2024-12-19 03:41:50|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3
1734579750000|2024-12-19 03:42:30|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.3|3969.3|0
1734579760000|2024-12-19 03:42:40|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734579770000|2024-12-19 03:42:50|3975.6|3969.6|3975.3|3969.3|3975.6|3969.6|3975.3|3969.3|0
1734579790000|2024-12-19 03:43:10|3975.6|3969.6|3975.6|3969.6|3975.8|3969.8|3975.6|3969.6|0
1734579810000|2024-12-19 03:43:30|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734579830000|2024-12-19 03:43:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734579840000|2024-12-19 03:44:00|3975.8|3969.8|3975.6|3969.6|3975.8|3969.8|3975.6|3969.6|0
1734579850000|2024-12-19 03:44:10|3975.3|3969.3|3975.3|3969.3|3975.6|3969.6|3975.3|3969.3|0
1734579860000|2024-12-19 03:44:20|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734579870000|2024-12-19 03:44:30|3975.8|3969.8|3973.5|3967.5|3975.8|3969.8|3973.5|3967.5|11
1734579880000|2024-12-19 03:44:40|3973.1|3967.1|3972.8|3966.8|3973.1|3967.1|3972.8|3966.8|0
1734579890000|2024-12-19 03:44:50|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1734579920000|2024-12-19 03:45:20|3972.3|3966.3|3972.6|3966.6|3972.6|3966.6|3972.3|3966.3|0
1734579940000|2024-12-19 03:45:40|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|1
1734579950000|2024-12-19 03:45:50|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|0
1734579960000|2024-12-19 03:46:00|3974|3968|3974.8|3968.8|3974.8|3968.8|3974|3968|1
1734579970000|2024-12-19 03:46:10|3974.6|3968.6|3974.8|3968.8|3974.8|3968.8|3974.6|3968.6|0
1734579980000|2024-12-19 03:46:20|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1734579990000|2024-12-19 03:46:30|3974.5|3968.5|3974.6|3968.6|3974.6|3968.6|3974.5|3968.5|0
1734580000000|2024-12-19 03:46:40|3974.8|3968.8|3974.6|3968.6|3974.8|3968.8|3974.6|3968.6|0
1734580010000|2024-12-19 03:46:50|3974.3|3968.3|3972.8|3966.8|3974.3|3968.3|3972.1|3966.1|1
1734580020000|2024-12-19 03:47:00|3972.6|3966.6|3972.8|3966.8|3972.8|3966.8|3972.6|3966.6|0
1734580030000|2024-12-19 03:47:10|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1734580040000|2024-12-19 03:47:20|3972.8|3966.8|3972.6|3966.6|3972.8|3966.8|3972.6|3966.6|0
1734580070000|2024-12-19 03:47:50|3972.8|3966.8|3973.8|3967.8|3973.8|3967.8|3972.8|3966.8|0
1734580080000|2024-12-19 03:48:00|3974.1|3968.1|3974.5|3968.5|3974.5|3968.5|3974.1|3968.1|0
1734580090000|2024-12-19 03:48:10|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1734580110000|2024-12-19 03:48:30|3974.8|3968.8|3975.5|3969.5|3975.5|3969.5|3974.6|3968.6|2
1734580120000|2024-12-19 03:48:40|3975.1|3969.1|3974.8|3968.8|3975.1|3969.1|3974.8|3968.8|1
1734580130000|2024-12-19 03:48:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3974.8|3968.8|0
1734580160000|2024-12-19 03:49:20|3974.8|3968.8|3975.6|3969.6|3975.6|3969.6|3974.8|3968.8|0
1734580170000|2024-12-19 03:49:30|3975.8|3969.8|3975.6|3969.6|3975.8|3969.8|3975.6|3969.6|0
1734580180000|2024-12-19 03:49:40|3975.1|3969.1|3975.5|3969.5|3975.5|3969.5|3975.1|3969.1|1
1734580190000|2024-12-19 03:49:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1734580240000|2024-12-19 03:50:40|3974.8|3968.8|3975.1|3969.1|3975.1|3969.1|3974.8|3968.8|0
1734580250000|2024-12-19 03:50:50|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1734580260000|2024-12-19 03:51:00|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1734580300000|2024-12-19 03:51:40|3974.6|3968.6|3974.5|3968.5|3974.6|3968.6|3974.5|3968.5|0
1734580310000|2024-12-19 03:51:50|3974.1|3968.1|3975.1|3969.1|3975.5|3969.5|3974.1|3968.1|0
1734580320000|2024-12-19 03:52:00|3975.5|3969.5|3975.6|3969.6|3975.6|3969.6|3975.5|3969.5|0
1734580330000|2024-12-19 03:52:10|3976.1|3970.1|3975.6|3969.6|3976.1|3970.1|3975.6|3969.6|0
1734580340000|2024-12-19 03:52:20|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734580350000|2024-12-19 03:52:30|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1734580360000|2024-12-19 03:52:40|3975.8|3969.8|3975.6|3969.6|3975.8|3969.8|3975.6|3969.6|0
1734580370000|2024-12-19 03:52:50|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.6|3969.6|0
1734580390000|2024-12-19 03:53:10|3975.6|3969.6|3975.8|3969.8|3975.8|3969.8|3975.6|3969.6|0
1734580400000|2024-12-19 03:53:20|3975.6|3969.6|3975.8|3969.8|3976.1|3970.1|3975.6|3969.6|0
1734580420000|2024-12-19 03:53:40|3975.6|3969.6|3975.8|3969.8|3975.8|3969.8|3975.6|3969.6|0
1734580430000|2024-12-19 03:53:50|3975.6|3969.6|3975.8|3969.8|3975.8|3969.8|3975.6|3969.6|0
1734580440000|2024-12-19 03:54:00|3975.6|3969.6|3975.5|3969.5|3975.6|3969.6|3975.5|3969.5|0
1734580450000|2024-12-19 03:54:10|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1734580470000|2024-12-19 03:54:30|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|0
1734580490000|2024-12-19 03:54:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734580500000|2024-12-19 03:55:00|3976.6|3970.6|3976.5|3970.5|3976.6|3970.6|3976.1|3970.1|0
1734580510000|2024-12-19 03:55:10|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1734580520000|2024-12-19 03:55:20|3976.5|3970.5|3978.6|3972.6|3978.6|3972.6|3976.5|3970.5|2
1734580560000|2024-12-19 03:56:00|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|0
1734580580000|2024-12-19 03:56:20|3978.8|3972.8|3979|3973|3979.2|3973.2|3978.8|3972.8|0
1734580590000|2024-12-19 03:56:30|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1734580610000|2024-12-19 03:56:50|3979.3|3973.3|3980.7|3974.7|3981.2|3975.2|3979.2|3973.2|5
1734580620000|2024-12-19 03:57:00|3980.8|3974.8|3981.2|3975.2|3981.2|3975.2|3980.8|3974.8|0
1734580640000|2024-12-19 03:57:20|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|20
1734580650000|2024-12-19 03:57:30|3981.8|3975.8|3982.2|3976.2|3982.2|3976.2|3981.8|3975.8|2
1734580660000|2024-12-19 03:57:40|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|2
1734580670000|2024-12-19 03:57:50|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|0
1734580680000|2024-12-19 03:58:00|3981.5|3975.5|3981.2|3975.2|3981.5|3975.5|3981.2|3975.2|0
1734580690000|2024-12-19 03:58:10|3981.5|3975.5|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|0
1734580700000|2024-12-19 03:58:20|3981.3|3975.3|3980.2|3974.2|3981.3|3975.3|3980.2|3974.2|0
1734580710000|2024-12-19 03:58:30|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|2
1734580720000|2024-12-19 03:58:40|3980.2|3974.2|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|4
1734580730000|2024-12-19 03:58:50|3979.5|3973.5|3978.2|3972.2|3979.5|3973.5|3978.2|3972.2|0
1734580740000|2024-12-19 03:59:00|3977.8|3971.8|3979.7|3973.7|3979.7|3973.7|3977.8|3971.8|2
1734580750000|2024-12-19 03:59:10|3979.4|3973.4|3978.7|3972.7|3979.4|3973.4|3978.5|3972.5|0
1734580760000|2024-12-19 03:59:20|3977.9|3971.9|3978.7|3972.7|3978.7|3972.7|3977.9|3971.9|0
1734580770000|2024-12-19 03:59:30|3978.2|3972.2|3979.3|3973.3|3979.3|3973.3|3978.2|3972.2|6
1734580780000|2024-12-19 03:59:40|3979.2|3973.2|3978.2|3972.2|3979.2|3973.2|3978.2|3972.2|0
1734580790000|2024-12-19 03:59:50|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1734580800000|2024-12-19 04:00:00|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1734580810000|2024-12-19 04:00:10|3979.8|3973.8|3979.7|3973.7|3979.8|3973.8|3979.7|3973.7|4
1734580840000|2024-12-19 04:00:40|3979.2|3973.2|3979.7|3973.7|3979.7|3973.7|3979.2|3973.2|0
1734580890000|2024-12-19 04:01:30|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|0
1734580900000|2024-12-19 04:01:40|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|0
1734580910000|2024-12-19 04:01:50|3980.3|3974.3|3978.7|3972.7|3980.8|3974.8|3978.7|3972.7|14
1734580920000|2024-12-19 04:02:00|3979.2|3973.2|3978.2|3972.2|3979.2|3973.2|3978.2|3972.2|1
1734580940000|2024-12-19 04:02:20|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|0
1734580960000|2024-12-19 04:02:40|3978.8|3972.8|3979.7|3973.7|3979.7|3973.7|3978.8|3972.8|0
1734581000000|2024-12-19 04:03:20|3980.2|3974.2|3979.8|3973.8|3980.2|3974.2|3979.8|3973.8|0
1734581010000|2024-12-19 04:03:30|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|0
1734581020000|2024-12-19 04:03:40|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1734581040000|2024-12-19 04:04:00|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734581050000|2024-12-19 04:04:10|3979.5|3973.5|3979.2|3973.2|3979.5|3973.5|3979.2|3973.2|0
1734581070000|2024-12-19 04:04:30|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|0
1734581110000|2024-12-19 04:05:10|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734581120000|2024-12-19 04:05:20|3976.9|3970.9|3977.2|3971.2|3977.2|3971.2|3976.9|3970.9|0
1734581130000|2024-12-19 04:05:30|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734581160000|2024-12-19 04:06:00|3977.2|3971.2|3977.7|3971.7|3977.8|3971.8|3977.2|3971.2|0
1734581180000|2024-12-19 04:06:20|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3976.8|3970.8|0
1734581270000|2024-12-19 04:07:50|3977.8|3971.8|3977.7|3971.7|3977.8|3971.8|3977.7|3971.7|0
1734581280000|2024-12-19 04:08:00|3977.8|3971.8|3977.4|3971.4|3978.2|3972.2|3977.2|3971.2|0
1734581290000|2024-12-19 04:08:10|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1734581300000|2024-12-19 04:08:20|3978.5|3972.5|3978.7|3972.7|3978.7|3972.7|3978.5|3972.5|0
1734581310000|2024-12-19 04:08:30|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|0
1734581320000|2024-12-19 04:08:40|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|0
1734581360000|2024-12-19 04:09:20|3979|3973|3979.7|3973.7|3980|3974|3979|3973|0
1734581400000|2024-12-19 04:10:00|3979.2|3973.2|3979.7|3973.7|3979.7|3973.7|3979.2|3973.2|0
1734581410000|2024-12-19 04:10:10|3979.4|3973.4|3978.7|3972.7|3979.4|3973.4|3978.7|3972.7|0
1734581420000|2024-12-19 04:10:20|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|0
1734581430000|2024-12-19 04:10:30|3978.2|3972.2|3978.5|3972.5|3978.7|3972.7|3978.2|3972.2|0
1734581440000|2024-12-19 04:10:40|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.5|3972.5|0
1734581450000|2024-12-19 04:10:50|3978.5|3972.5|3978.7|3972.7|3979.2|3973.2|3978.5|3972.5|0
1734581480000|2024-12-19 04:11:20|3978.8|3972.8|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|0
1734581540000|2024-12-19 04:12:20|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734581550000|2024-12-19 04:12:30|3980.2|3974.2|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|0
1734581580000|2024-12-19 04:13:00|3979.8|3973.8|3979.7|3973.7|3980|3974|3979.7|3973.7|0
1734581590000|2024-12-19 04:13:10|3978.7|3972.7|3979.2|3973.2|3979.7|3973.7|3978.7|3972.7|0
1734581600000|2024-12-19 04:13:20|3979.5|3973.5|3979.7|3973.7|3979.7|3973.7|3979.5|3973.5|0
1734581630000|2024-12-19 04:13:50|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|0
1734581750000|2024-12-19 04:15:50|||||||||1
1734581780000|2024-12-19 04:16:20|3979.2|3973.2|3979.5|3973.5|3979.5|3973.5|3979.2|3973.2|0
1734581860000|2024-12-19 04:17:40|3979.7|3973.7|3979.7|3973.7|3980|3974|3979.7|3973.7|0
1734581870000|2024-12-19 04:17:50|3980|3974|3980.2|3974.2|3980.7|3974.7|3980|3974|0
1734581880000|2024-12-19 04:18:00|3979.8|3973.8|3979.7|3973.7|3979.8|3973.8|3979.7|3973.7|1
1734581890000|2024-12-19 04:18:10|3979.5|3973.5|3979.2|3973.2|3979.7|3973.7|3979.2|3973.2|0
1734582030000|2024-12-19 04:20:30|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|0
1734582040000|2024-12-19 04:20:40|3979.7|3973.7|3979.8|3973.8|3979.8|3973.8|3979.7|3973.7|0
1734582050000|2024-12-19 04:20:50|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734582070000|2024-12-19 04:21:10|3979.8|3973.8|3979.7|3973.7|3979.8|3973.8|3979.7|3973.7|0
1734582080000|2024-12-19 04:21:20|3980.2|3974.2|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|0
1734582090000|2024-12-19 04:21:30|3979.5|3973.5|3979.7|3973.7|3979.7|3973.7|3979.5|3973.5|0
1734582100000|2024-12-19 04:21:40|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|0
1734582110000|2024-12-19 04:21:50|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|0
1734582140000|2024-12-19 04:22:20|3979.7|3973.7|3979.8|3973.8|3979.8|3973.8|3979.7|3973.7|0
1734582150000|2024-12-19 04:22:30|3979.7|3973.7|3979.2|3973.2|3979.7|3973.7|3979.2|3973.2|0
1734582160000|2024-12-19 04:22:40|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1734582180000|2024-12-19 04:23:00|3978.3|3972.3|3978.7|3972.7|3978.7|3972.7|3978.3|3972.3|0
1734582190000|2024-12-19 04:23:10|3978.8|3972.8|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|0
1734582200000|2024-12-19 04:23:20|3979.5|3973.5|3979.7|3973.7|3979.7|3973.7|3979.5|3973.5|0
1734582250000|2024-12-19 04:24:10|3980.2|3974.2|3980.5|3974.5|3980.7|3974.7|3980.2|3974.2|0
1734582260000|2024-12-19 04:24:20|3980.7|3974.7|3980.5|3974.5|3980.7|3974.7|3980.5|3974.5|0
1734582290000|2024-12-19 04:24:50|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|0
1734582330000|2024-12-19 04:25:30|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|0
1734582340000|2024-12-19 04:25:40|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1734582350000|2024-12-19 04:25:50|3980.5|3974.5|3980.2|3974.2|3980.5|3974.5|3980.2|3974.2|0
1734582360000|2024-12-19 04:26:00|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.5|3973.5|0
1734582370000|2024-12-19 04:26:10|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1734582390000|2024-12-19 04:26:30|3979.5|3973.5|3980.7|3974.7|3980.7|3974.7|3979.5|3973.5|0
1734582430000|2024-12-19 04:27:10|3980.5|3974.5|3980.7|3974.7|3980.7|3974.7|3980.5|3974.5|0
1734582460000|2024-12-19 04:27:40|3980.5|3974.5|3980.7|3974.7|3980.7|3974.7|3980.5|3974.5|0
1734582510000|2024-12-19 04:28:30|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1734582520000|2024-12-19 04:28:40|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1734582570000|2024-12-19 04:29:30|3982.2|3976.2|3981.7|3975.7|3982.2|3976.2|3981.7|3975.7|0
1734582580000|2024-12-19 04:29:40|3981.2|3975.2|3981.5|3975.5|3981.5|3975.5|3981.2|3975.2|0
1734582590000|2024-12-19 04:29:50|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|0
1734582610000|2024-12-19 04:30:10|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|0
1734582650000|2024-12-19 04:30:50|3981.2|3975.2|3980.8|3974.8|3981.2|3975.2|3980.8|3974.8|0
1734582740000|2024-12-19 04:32:20|3979.5|3973.5|3978.7|3972.7|3979.5|3973.5|3978.2|3972.2|2
1734582750000|2024-12-19 04:32:30|3978.3|3972.3|3978.2|3972.2|3978.7|3972.7|3978.2|3972.2|0
1734582780000|2024-12-19 04:33:00|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|0
1734582800000|2024-12-19 04:33:20|3979.2|3973.2|3979.5|3973.5|3979.5|3973.5|3979.2|3973.2|0
1734582860000|2024-12-19 04:34:20|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3
1734582910000|2024-12-19 04:35:10|3978.5|3972.5|3976.2|3970.2|3978.7|3972.7|3976.2|3970.2|1
1734582920000|2024-12-19 04:35:20|3975.5|3969.5|3976.2|3970.2|3976.2|3970.2|3975.2|3969.2|0
1734582930000|2024-12-19 04:35:30|||||||||30
1734582950000|2024-12-19 04:35:50|3976.3|3970.3|3976.5|3970.5|3976.7|3970.7|3976.3|3970.3|2
1734582970000|2024-12-19 04:36:10|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|5
1734583000000|2024-12-19 04:36:40|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|0
1734583010000|2024-12-19 04:36:50|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1734583070000|2024-12-19 04:37:50|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|0
1734583080000|2024-12-19 04:38:00|3975.2|3969.2|3975.8|3969.8|3975.8|3969.8|3975.2|3969.2|0
1734583100000|2024-12-19 04:38:20|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1734583110000|2024-12-19 04:38:30|3976.2|3970.2|3975.7|3969.7|3976.2|3970.2|3975.7|3969.7|0
1734583150000|2024-12-19 04:39:10|3975.5|3969.5|3973.5|3967.5|3975.5|3969.5|3973.5|3967.5|6
1734583160000|2024-12-19 04:39:20|3974|3968|3974|3968|3974|3968|3974|3968|0
1734583170000|2024-12-19 04:39:30|3973.2|3967.2|3973.5|3967.5|3973.5|3967.5|3973.2|3967.2|0
1734583190000|2024-12-19 04:39:50|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|0
1734583200000|2024-12-19 04:40:00|3972.8|3966.8|3972.8|3966.8|3973|3967|3972.7|3966.7|0
1734583210000|2024-12-19 04:40:10|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|0
1734583230000|2024-12-19 04:40:30|3972.5|3966.5|3973.2|3967.2|3973.2|3967.2|3972.5|3966.5|0
1734583240000|2024-12-19 04:40:40|3973|3967|3972.7|3966.7|3973|3967|3972.7|3966.7|0
1734583260000|2024-12-19 04:41:00|3973.5|3967.5|3973.2|3967.2|3973.5|3967.5|3973.2|3967.2|0
1734583270000|2024-12-19 04:41:10|3973.5|3967.5|3974.7|3968.7|3974.7|3968.7|3973.5|3967.5|6
1734583350000|2024-12-19 04:42:30|3974.8|3968.8|3975.7|3969.7|3975.7|3969.7|3974.8|3968.8|0
1734583360000|2024-12-19 04:42:40|3975.8|3969.8|3976.1|3970.1|3976.2|3970.2|3975.8|3969.8|0
1734583380000|2024-12-19 04:43:00|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1734583390000|2024-12-19 04:43:10|3976.7|3970.7|3976.6|3970.6|3976.7|3970.7|3976.6|3970.6|0
1734583420000|2024-12-19 04:43:40|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734583510000|2024-12-19 04:45:10|3975.7|3969.7|3975.6|3969.6|3975.7|3969.7|3975.2|3969.2|0
1734583560000|2024-12-19 04:46:00|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1734583600000|2024-12-19 04:46:40|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734583680000|2024-12-19 04:48:00|3976.1|3970.1|3975.2|3969.2|3976.1|3970.1|3975.2|3969.2|0
1734583790000|2024-12-19 04:49:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734583990000|2024-12-19 04:53:10|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1734584090000|2024-12-19 04:54:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734584100000|2024-12-19 04:55:00|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1734584110000|2024-12-19 04:55:10|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734584120000|2024-12-19 04:55:20|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1734584160000|2024-12-19 04:56:00|3974.8|3968.8|3974.6|3968.6|3974.8|3968.8|3974.6|3968.6|0
1734584170000|2024-12-19 04:56:10|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1734584210000|2024-12-19 04:56:50|3974.6|3968.6|3974.2|3968.2|3974.6|3968.6|3974.2|3968.2|0
1734584220000|2024-12-19 04:57:00|3974.6|3968.6|3974.7|3968.7|3974.7|3968.7|3974.6|3968.6|0
1734584290000|2024-12-19 04:58:10|3974.3|3968.3|3973.2|3967.2|3974.3|3968.3|3973.2|3967.2|0
1734584400000|2024-12-19 05:00:00|3973.6|3967.6|3973.7|3967.7|3974.2|3968.2|3973.6|3967.6|0
1734584410000|2024-12-19 05:00:10|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|0
1734584430000|2024-12-19 05:00:30|3972.6|3966.6|3972.2|3966.2|3972.6|3966.6|3972.2|3966.2|0
1734584440000|2024-12-19 05:00:40|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1734584510000|2024-12-19 05:01:50|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1734584620000|2024-12-19 05:03:40|3972.1|3966.1|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|0
1734584650000|2024-12-19 05:04:10|3971.2|3965.2|3970.7|3964.7|3971.2|3965.2|3970.7|3964.7|0
1734584680000|2024-12-19 05:04:40|3971.1|3965.1|3971.2|3965.2|3971.2|3965.2|3970.7|3964.7|0
1734584690000|2024-12-19 05:04:50|3970.8|3964.8|3970.7|3964.7|3971.2|3965.2|3970.7|3964.7|0
1734584710000|2024-12-19 05:05:10|3970.2|3964.2|3969.8|3963.8|3970.2|3964.2|3969.8|3963.8|0
1734584720000|2024-12-19 05:05:20|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|0
1734584730000|2024-12-19 05:05:30|3969.8|3963.8|3970.2|3964.2|3970.2|3964.2|3969.8|3963.8|0
1734584740000|2024-12-19 05:05:40|3970.6|3964.6|3969.8|3963.8|3970.6|3964.6|3969.8|3963.8|0
1734584760000|2024-12-19 05:06:00|3969.7|3963.7|3969.8|3963.8|3969.8|3963.8|3969.7|3963.7|0
1734584770000|2024-12-19 05:06:10|3969.3|3963.3|3969.6|3963.6|3969.7|3963.7|3969.2|3963.2|5
1734584790000|2024-12-19 05:06:30|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|0
1734584820000|2024-12-19 05:07:00|3969.6|3963.6|3970.2|3964.2|3970.2|3964.2|3969.6|3963.6|0
1734584830000|2024-12-19 05:07:10|3970.6|3964.6|3970.2|3964.2|3970.6|3964.6|3970.2|3964.2|1
1734584840000|2024-12-19 05:07:20|3969.8|3963.8|3970.2|3964.2|3970.2|3964.2|3969.8|3963.8|0
1734584860000|2024-12-19 05:07:40|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1734584920000|2024-12-19 05:08:40|3970.7|3964.7|3971.2|3965.2|3971.2|3965.2|3970.7|3964.7|1
1734584930000|2024-12-19 05:08:50|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1734584950000|2024-12-19 05:09:10|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1734584980000|2024-12-19 05:09:40|3971.6|3965.6|3971.2|3965.2|3971.6|3965.6|3971.2|3965.2|0
1734585000000|2024-12-19 05:10:00|3970.8|3964.8|3970.8|3964.8|3970.8|3964.8|3970.8|3964.8|0
1734585040000|2024-12-19 05:10:40|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|0
1734585050000|2024-12-19 05:10:50|3970.8|3964.8|3971.2|3965.2|3971.2|3965.2|3970.8|3964.8|1
1734585070000|2024-12-19 05:11:10|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|1
1734585080000|2024-12-19 05:11:20|3970.2|3964.2|3969.3|3963.3|3970.2|3964.2|3969.3|3963.3|0
1734585090000|2024-12-19 05:11:30|3968.2|3962.2|3968.7|3962.7|3968.7|3962.7|3968.2|3962.2|1
1734585120000|2024-12-19 05:12:00|3969.1|3963.1|3969.8|3963.8|3969.8|3963.8|3969.1|3963.1|2
1734585130000|2024-12-19 05:12:10|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1734585150000|2024-12-19 05:12:30|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|0
1734585180000|2024-12-19 05:13:00|3969.9|3963.9|3969.7|3963.7|3969.9|3963.9|3969.7|3963.7|0
1734585200000|2024-12-19 05:13:20|3969.4|3963.4|3967.9|3961.9|3969.4|3963.4|3967.9|3961.9|1
1734585230000|2024-12-19 05:13:50|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|0
1734585240000|2024-12-19 05:14:00|3968.6|3962.6|3968.9|3962.9|3968.9|3962.9|3968.6|3962.6|0
1734585270000|2024-12-19 05:14:30|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|0
1734585300000|2024-12-19 05:15:00|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1734585320000|2024-12-19 05:15:20|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|2
1734585340000|2024-12-19 05:15:40|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|0
1734585370000|2024-12-19 05:16:10|3969.2|3963.2|3969.6|3963.6|3969.6|3963.6|3969.2|3963.2|0
1734585430000|2024-12-19 05:17:10|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|0
1734585440000|2024-12-19 05:17:20|3968.9|3962.9|3969.2|3963.2|3969.2|3963.2|3968.9|3962.9|0
1734585450000|2024-12-19 05:17:30|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1734585470000|2024-12-19 05:17:50|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1734585630000|2024-12-19 05:20:30|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|1
1734585650000|2024-12-19 05:20:50|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1734585660000|2024-12-19 05:21:00|3970.7|3964.7|3971.2|3965.2|3971.2|3965.2|3970.7|3964.7|1
1734585680000|2024-12-19 05:21:20|3971.1|3965.1|3969.9|3963.9|3971.1|3965.1|3969.9|3963.9|1
1734585690000|2024-12-19 05:21:30|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1734585700000|2024-12-19 05:21:40|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.7|3963.7|0
1734585710000|2024-12-19 05:21:50|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1734585720000|2024-12-19 05:22:00|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1734585800000|2024-12-19 05:23:20|3970.2|3964.2|3969.9|3963.9|3970.2|3964.2|3969.9|3963.9|0
1734585880000|2024-12-19 05:24:40|||||||||1
1734585940000|2024-12-19 05:25:40|3969.7|3963.7|3969.4|3963.4|3969.7|3963.7|3969.4|3963.4|0
1734585960000|2024-12-19 05:26:00|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|2
1734586040000|2024-12-19 05:27:20|3969.6|3963.6|3969.2|3963.2|3969.6|3963.6|3969.2|3963.2|0
1734586050000|2024-12-19 05:27:30|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|0
1734586060000|2024-12-19 05:27:40|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|0
1734586090000|2024-12-19 05:28:10|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|0
1734586110000|2024-12-19 05:28:30|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1734586130000|2024-12-19 05:28:50|3970.6|3964.6|3970.2|3964.2|3970.6|3964.6|3970.2|3964.2|2
1734586140000|2024-12-19 05:29:00|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1734586160000|2024-12-19 05:29:20|3970.2|3964.2|3970.6|3964.6|3970.6|3964.6|3970.2|3964.2|0
1734586180000|2024-12-19 05:29:40|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|0
1734586190000|2024-12-19 05:29:50|3970.6|3964.6|3970.7|3964.7|3970.7|3964.7|3970.6|3964.6|0
1734586200000|2024-12-19 05:30:00|3971.1|3965.1|3975.2|3969.2|3977.6|3971.6|3971.1|3965.1|7
1734586210000|2024-12-19 05:30:10|3974.2|3968.2|3972.6|3966.6|3974.2|3968.2|3972.6|3966.6|0
1734586220000|2024-12-19 05:30:20|3972.2|3966.2|3971.6|3965.6|3972.2|3966.2|3971.2|3965.2|0
1734586230000|2024-12-19 05:30:30|3972.2|3966.2|3972.6|3966.6|3972.7|3966.7|3972.2|3966.2|1
1734586240000|2024-12-19 05:30:40|3972.7|3966.7|3974.6|3968.6|3974.7|3968.7|3972.6|3966.6|0
1734586250000|2024-12-19 05:30:50|3974.7|3968.7|3976.2|3970.2|3976.2|3970.2|3974.6|3968.6|0
1734586260000|2024-12-19 05:31:00|3976.1|3970.1|3974.7|3968.7|3976.1|3970.1|3974.7|3968.7|1
1734586270000|2024-12-19 05:31:10|3975.6|3969.6|3975.2|3969.2|3975.7|3969.7|3975.2|3969.2|0
1734586280000|2024-12-19 05:31:20|3974.6|3968.6|3973.7|3967.7|3974.6|3968.6|3973.7|3967.7|0
1734586290000|2024-12-19 05:31:30|3973.2|3967.2|3973.2|3967.2|3973.6|3967.6|3973.2|3967.2|0
1734586330000|2024-12-19 05:32:10|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|0
1734586340000|2024-12-19 05:32:20|3973.1|3967.1|3972.7|3966.7|3973.6|3967.6|3972.7|3966.7|0
1734586350000|2024-12-19 05:32:30|3972.6|3966.6|3972.7|3966.7|3972.7|3966.7|3972.6|3966.6|0
1734586370000|2024-12-19 05:32:50|3973.2|3967.2|3973.6|3967.6|3973.6|3967.6|3972.7|3966.7|0
1734586430000|2024-12-19 05:33:50|3972.9|3966.9|3972.7|3966.7|3972.9|3966.9|3972.7|3966.7|0
1734586440000|2024-12-19 05:34:00|3972.6|3966.6|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|0
1734586460000|2024-12-19 05:34:20|3973.2|3967.2|3973.6|3967.6|3973.7|3967.7|3973.2|3967.2|0
1734586480000|2024-12-19 05:34:40|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|0
1734586490000|2024-12-19 05:34:50|3973.6|3967.6|3972.7|3966.7|3973.6|3967.6|3972.7|3966.7|0
1734586520000|2024-12-19 05:35:20|3972.9|3966.9|3972.7|3966.7|3972.9|3966.9|3972.7|3966.7|0
1734586530000|2024-12-19 05:35:30|3972.9|3966.9|3972.7|3966.7|3973.2|3967.2|3972.7|3966.7|0
1734586560000|2024-12-19 05:36:00|3971.9|3965.9|3971.7|3965.7|3972.2|3966.2|3971.7|3965.7|0
1734586590000|2024-12-19 05:36:30|3971.2|3965.2|3971.6|3965.6|3971.6|3965.6|3971.1|3965.1|0
1734586600000|2024-12-19 05:36:40|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|0
1734586610000|2024-12-19 05:36:50|3971.6|3965.6|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|0
1734586620000|2024-12-19 05:37:00|3971.6|3965.6|3971.6|3965.6|3971.7|3965.7|3971.6|3965.6|0
1734586630000|2024-12-19 05:37:10|3971.7|3965.7|3971.6|3965.6|3971.7|3965.7|3971.6|3965.6|0
1734586640000|2024-12-19 05:37:20|3972.1|3966.1|3972.7|3966.7|3972.7|3966.7|3972.1|3966.1|1
1734586650000|2024-12-19 05:37:30|3972.2|3966.2|3971.7|3965.7|3972.2|3966.2|3971.7|3965.7|0
1734586670000|2024-12-19 05:37:50|3970.7|3964.7|3971.2|3965.2|3971.2|3965.2|3970.7|3964.7|0
1734586680000|2024-12-19 05:38:00|3970.9|3964.9|3970.7|3964.7|3971.7|3965.7|3970.7|3964.7|0
1734586690000|2024-12-19 05:38:10|3970.9|3964.9|3970.7|3964.7|3971.6|3965.6|3970.7|3964.7|0
1734586700000|2024-12-19 05:38:20|3970.9|3964.9|3971.2|3965.2|3971.2|3965.2|3970.9|3964.9|0
1734586710000|2024-12-19 05:38:30|3971.6|3965.6|3971.7|3965.7|3972.1|3966.1|3971.6|3965.6|0
1734586720000|2024-12-19 05:38:40|3971.9|3965.9|3971.7|3965.7|3972.2|3966.2|3971.7|3965.7|0
1734586750000|2024-12-19 05:39:10|3971.2|3965.2|3971.7|3965.7|3971.7|3965.7|3971.2|3965.2|0
1734586770000|2024-12-19 05:39:30|3971.6|3965.6|3971.2|3965.2|3971.6|3965.6|3970.7|3964.7|0
1734586780000|2024-12-19 05:39:40|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|0
1734586820000|2024-12-19 05:40:20|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|0
1734586830000|2024-12-19 05:40:30|3969.9|3963.9|3970.2|3964.2|3970.2|3964.2|3969.9|3963.9|0
1734586840000|2024-12-19 05:40:40|3969.7|3963.7|3969.7|3963.7|3970.1|3964.1|3969.7|3963.7|0
1734586860000|2024-12-19 05:41:00|3969.2|3963.2|3969.7|3963.7|3969.7|3963.7|3968.7|3962.7|0
1734586870000|2024-12-19 05:41:10|3969.6|3963.6|3968.7|3962.7|3969.6|3963.6|3968.7|3962.7|0
1734586880000|2024-12-19 05:41:20|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|0
1734586890000|2024-12-19 05:41:30|3969.1|3963.1|3967.7|3961.7|3969.1|3963.1|3967.7|3961.7|1
1734586900000|2024-12-19 05:41:40|3967.9|3961.9|3965.4|3959.4|3967.9|3961.9|3965.4|3959.4|10
1734586910000|2024-12-19 05:41:50|3966.2|3960.2|3966.2|3960.2|3966.7|3960.7|3966.2|3960.2|0
1734586920000|2024-12-19 05:42:00|3965.9|3959.9|3965.9|3959.9|3966.2|3960.2|3965.9|3959.9|0
1734586930000|2024-12-19 05:42:10|3966.2|3960.2|3966.9|3960.9|3967.2|3961.2|3965.9|3959.9|1
1734586950000|2024-12-19 05:42:30|3967.2|3961.2|3966.9|3960.9|3967.2|3961.2|3966.2|3960.2|0
1734586960000|2024-12-19 05:42:40|3967.2|3961.2|3966.2|3960.2|3967.2|3961.2|3965.9|3959.9|1
1734586970000|2024-12-19 05:42:50|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|0
1734586990000|2024-12-19 05:43:10|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|0
1734587000000|2024-12-19 05:43:20|3964.9|3958.9|3963.9|3957.9|3964.9|3958.9|3963.9|3957.9|1
1734587010000|2024-12-19 05:43:30|3964.2|3958.2|3964.4|3958.4|3964.4|3958.4|3964.2|3958.2|0
1734587020000|2024-12-19 05:43:40|3964.9|3958.9|3965.9|3959.9|3965.9|3959.9|3964.9|3958.9|0
1734587030000|2024-12-19 05:43:50|3965.7|3959.7|3964.2|3958.2|3965.9|3959.9|3964.2|3958.2|2
1734587040000|2024-12-19 05:44:00|3964.4|3958.4|3964.2|3958.2|3964.4|3958.4|3964.2|3958.2|1
1734587050000|2024-12-19 05:44:10|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|0
1734587060000|2024-12-19 05:44:20|3964.9|3958.9|3963.9|3957.9|3965.2|3959.2|3963.9|3957.9|0
1734587080000|2024-12-19 05:44:40|3964.2|3958.2|3963.9|3957.9|3964.9|3958.9|3963.9|3957.9|0
1734587090000|2024-12-19 05:44:50|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1734587100000|2024-12-19 05:45:00|3963.9|3957.9|3964.2|3958.2|3964.2|3958.2|3963.9|3957.9|0
1734587110000|2024-12-19 05:45:10|3963.9|3957.9|3963.9|3957.9|3964.9|3958.9|3963.9|3957.9|0
1734587120000|2024-12-19 05:45:20|3964.2|3958.2|3963.6|3957.6|3964.2|3958.2|3963.6|3957.6|1
1734587130000|2024-12-19 05:45:30|3963.7|3957.7|3964.6|3958.6|3964.6|3958.6|3963.6|3957.6|0
1734587150000|2024-12-19 05:45:50|3964.7|3958.7|3964.6|3958.6|3964.7|3958.7|3964.6|3958.6|0
1734587160000|2024-12-19 05:46:00|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1734587180000|2024-12-19 05:46:20|||||||||1
1734587210000|2024-12-19 05:46:50|||||||||1
1734587240000|2024-12-19 05:47:20|3964.1|3958.1|3963.2|3957.2|3964.1|3958.1|3963.2|3957.2|0
1734587250000|2024-12-19 05:47:30|3962.6|3956.6|3962.7|3956.7|3962.7|3956.7|3962.6|3956.6|0
1734587260000|2024-12-19 05:47:40|3962.9|3956.9|3963.2|3957.2|3963.2|3957.2|3962.6|3956.6|0
1734587270000|2024-12-19 05:47:50|3963.1|3957.1|3963.2|3957.2|3963.2|3957.2|3963.1|3957.1|0
1734587280000|2024-12-19 05:48:00|3962.9|3956.9|3963.2|3957.2|3963.2|3957.2|3962.7|3956.7|0
1734587360000|2024-12-19 05:49:20|3963|3957|3963.2|3957.2|3963.2|3957.2|3962.2|3956.2|0
1734587380000|2024-12-19 05:49:40|3962.6|3956.6|3962.2|3956.2|3963.2|3957.2|3962.2|3956.2|0
1734587390000|2024-12-19 05:49:50|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|0
1734587400000|2024-12-19 05:50:00|3963.7|3957.7|3963.6|3957.6|3963.7|3957.7|3963.6|3957.6|0
1734587410000|2024-12-19 05:50:10|3964.2|3958.2|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|1
1734587420000|2024-12-19 05:50:20|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1734587440000|2024-12-19 05:50:40|3964.1|3958.1|3964.2|3958.2|3964.2|3958.2|3964.1|3958.1|0
1734587450000|2024-12-19 05:50:50|3963.2|3957.2|3963.2|3957.2|3963.7|3957.7|3963.2|3957.2|0
1734587470000|2024-12-19 05:51:10|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|0
1734587490000|2024-12-19 05:51:30|3962.9|3956.9|3963.2|3957.2|3963.2|3957.2|3962.9|3956.9|9
1734587510000|2024-12-19 05:51:50|3962.9|3956.9|3962.9|3956.9|3963.2|3957.2|3962.9|3956.9|0
1734587520000|2024-12-19 05:52:00|3963.6|3957.6|3963.2|3957.2|3963.6|3957.6|3963.2|3957.2|0
1734587530000|2024-12-19 05:52:10|3963.4|3957.4|3963.9|3957.9|3963.9|3957.9|3963.2|3957.2|0
1734587540000|2024-12-19 05:52:20|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|0
1734587550000|2024-12-19 05:52:30|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|0
1734587560000|2024-12-19 05:52:40|3962.6|3956.6|3963.1|3957.1|3963.1|3957.1|3962.6|3956.6|0
1734587570000|2024-12-19 05:52:50|3962.7|3956.7|3962.2|3956.2|3962.7|3956.7|3962.2|3956.2|0
1734587580000|2024-12-19 05:53:00|3963.1|3957.1|3962.7|3956.7|3963.1|3957.1|3962.6|3956.6|0
1734587590000|2024-12-19 05:53:10|3962.6|3956.6|3962.6|3956.6|3962.7|3956.7|3962.2|3956.2|0
1734587600000|2024-12-19 05:53:20|3962.2|3956.2|3962.6|3956.6|3962.6|3956.6|3962.2|3956.2|0
1734587640000|2024-12-19 05:54:00|3963.1|3957.1|3962.7|3956.7|3963.1|3957.1|3962.6|3956.6|0
1734587650000|2024-12-19 05:54:10|3963.1|3957.1|3963.6|3957.6|3963.9|3957.9|3962.6|3956.6|2
1734587660000|2024-12-19 05:54:20|3963.7|3957.7|3963.9|3957.9|3963.9|3957.9|3963.7|3957.7|0
1734587670000|2024-12-19 05:54:30|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|3964.2|3958.2|0
1734587680000|2024-12-19 05:54:40|3964.7|3958.7|3964.9|3958.9|3964.9|3958.9|3964.7|3958.7|0
1734587690000|2024-12-19 05:54:50|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1734587700000|2024-12-19 05:55:00|3965.4|3959.4|3966.2|3960.2|3966.2|3960.2|3965.4|3959.4|0
1734587710000|2024-12-19 05:55:10|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|0
1734587720000|2024-12-19 05:55:20|3965|3959|3964.9|3958.9|3965.2|3959.2|3964.6|3958.6|0
1734587730000|2024-12-19 05:55:30|3964.7|3958.7|3965.2|3959.2|3965.2|3959.2|3964.7|3958.7|0
1734587750000|2024-12-19 05:55:50|3965.6|3959.6|3965.2|3959.2|3965.6|3959.6|3965.2|3959.2|0
1734587770000|2024-12-19 05:56:10|3965.7|3959.7|3965.6|3959.6|3965.7|3959.7|3965.6|3959.6|0
1734587780000|2024-12-19 05:56:20|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1734587790000|2024-12-19 05:56:30|3966.1|3960.1|3965.6|3959.6|3966.1|3960.1|3965.6|3959.6|0
1734587800000|2024-12-19 05:56:40|3965.7|3959.7|3966.1|3960.1|3966.1|3960.1|3965.6|3959.6|0
1734587810000|2024-12-19 05:56:50|3965.6|3959.6|3966.2|3960.2|3966.2|3960.2|3965.6|3959.6|1
1734587840000|2024-12-19 05:57:20|3966.4|3960.4|3966.9|3960.9|3966.9|3960.9|3966.4|3960.4|1
1734587850000|2024-12-19 05:57:30|3967.2|3961.2|3966.7|3960.7|3967.2|3961.2|3966.7|3960.7|0
1734587860000|2024-12-19 05:57:40|3966.6|3960.6|3965.9|3959.9|3966.6|3960.6|3965.7|3959.7|0
1734587870000|2024-12-19 05:57:50|3965.7|3959.7|3964.2|3958.2|3965.9|3959.9|3964.2|3958.2|0
1734587890000|2024-12-19 05:58:10|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|0
1734587900000|2024-12-19 05:58:20|3964.9|3958.9|3964.7|3958.7|3964.9|3958.9|3964.7|3958.7|0
1734587910000|2024-12-19 05:58:30|3964.9|3958.9|3964.7|3958.7|3964.9|3958.9|3964.7|3958.7|0
1734587920000|2024-12-19 05:58:40|3964.8|3958.8|3964.6|3958.6|3964.8|3958.8|3964.6|3958.6|0
1734587930000|2024-12-19 05:58:50|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|0
1734587940000|2024-12-19 05:59:00|3964.9|3958.9|3964.8|3958.8|3964.9|3958.9|3964.8|3958.8|0
1734587950000|2024-12-19 05:59:10|3964.9|3958.9|3965.3|3959.3|3965.3|3959.3|3964.8|3958.8|0
1734587960000|2024-12-19 05:59:20|3964.9|3958.9|3965.6|3959.6|3965.6|3959.6|3964.8|3958.8|0
1734587970000|2024-12-19 05:59:30|3965.3|3959.3|3965.8|3959.8|3965.8|3959.8|3965.3|3959.3|0
1734587980000|2024-12-19 05:59:40|3965.9|3959.9|3965.9|3959.9|3966.3|3960.3|3965.8|3959.8|0
1734587990000|2024-12-19 05:59:50|3966.3|3960.3|3965.9|3959.9|3966.3|3960.3|3965.8|3959.8|0
1734588000000|2024-12-19 06:00:00|3965.8|3959.8|3965.3|3959.3|3965.9|3959.9|3965.3|3959.3|0
1734588050000|2024-12-19 06:00:50|3965.6|3959.6|3964.3|3958.3|3965.6|3959.6|3964.3|3958.3|0
1734588060000|2024-12-19 06:01:00|3963.4|3957.4|3963.9|3957.9|3963.9|3957.9|3963.4|3957.4|0
1734588070000|2024-12-19 06:01:10|3963.8|3957.8|3963.9|3957.9|3963.9|3957.9|3963.8|3957.8|0
1734588100000|2024-12-19 06:01:40|3964.3|3958.3|3963.9|3957.9|3964.3|3958.3|3963.9|3957.9|0
1734588110000|2024-12-19 06:01:50|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|0
1734588120000|2024-12-19 06:02:00|3964.9|3958.9|3964.8|3958.8|3964.9|3958.9|3964.3|3958.3|1
1734588130000|2024-12-19 06:02:10|3964.6|3958.6|3964.8|3958.8|3964.8|3958.8|3964.6|3958.6|0
1734588140000|2024-12-19 06:02:20|3964.9|3958.9|3964.8|3958.8|3964.9|3958.9|3964.8|3958.8|0
1734588150000|2024-12-19 06:02:30|3964.9|3958.9|3964.8|3958.8|3964.9|3958.9|3964.8|3958.8|0
1734588160000|2024-12-19 06:02:40|3964.9|3958.9|3964.9|3958.9|3965.3|3959.3|3964.8|3958.8|0
1734588170000|2024-12-19 06:02:50|3964.8|3958.8|3965.3|3959.3|3965.3|3959.3|3964.8|3958.8|0
1734588190000|2024-12-19 06:03:10|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|0
1734588200000|2024-12-19 06:03:20|3964.9|3958.9|3965.8|3959.8|3965.8|3959.8|3964.9|3958.9|0
1734588210000|2024-12-19 06:03:30|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|30
1734588220000|2024-12-19 06:03:40|3965.8|3959.8|3965.8|3959.8|3965.9|3959.9|3965.8|3959.8|0
1734588240000|2024-12-19 06:04:00|3966.3|3960.3|3966.6|3960.6|3966.8|3960.8|3966.3|3960.3|0
1734588250000|2024-12-19 06:04:10|3967.3|3961.3|3966.6|3960.6|3967.3|3961.3|3966.6|3960.6|0
1734588270000|2024-12-19 06:04:30|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1734588310000|2024-12-19 06:05:10|3966.8|3960.8|3965.8|3959.8|3966.8|3960.8|3965.8|3959.8|0
1734588330000|2024-12-19 06:05:30|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1734588340000|2024-12-19 06:05:40|3965.8|3959.8|3966.3|3960.3|3966.3|3960.3|3965.8|3959.8|0
1734588360000|2024-12-19 06:06:00|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|0
1734588370000|2024-12-19 06:06:10|3966.6|3960.6|3965.8|3959.8|3966.6|3960.6|3965.8|3959.8|0
1734588380000|2024-12-19 06:06:20|3965.9|3959.9|3966.8|3960.8|3966.8|3960.8|3965.8|3959.8|0
1734588390000|2024-12-19 06:06:30|3966.6|3960.6|3966.8|3960.8|3966.8|3960.8|3966.3|3960.3|0
1734588400000|2024-12-19 06:06:40|3967.3|3961.3|3967.8|3961.8|3967.8|3961.8|3967.3|3961.3|0
1734588410000|2024-12-19 06:06:50|3968.3|3962.3|3967.8|3961.8|3968.3|3962.3|3967.8|3961.8|0
1734588420000|2024-12-19 06:07:00|3967.9|3961.9|3968.3|3962.3|3968.8|3962.8|3967.8|3961.8|0
1734588430000|2024-12-19 06:07:10|3968.1|3962.1|3967.9|3961.9|3968.1|3962.1|3967.3|3961.3|0
1734588440000|2024-12-19 06:07:20|3967.8|3961.8|3967.4|3961.4|3967.9|3961.9|3967.4|3961.4|0
1734588450000|2024-12-19 06:07:30|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|1
1734588460000|2024-12-19 06:07:40|3966.8|3960.8|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|0
1734588480000|2024-12-19 06:08:00|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|0
1734588490000|2024-12-19 06:08:10|3965.3|3959.3|3965.6|3959.6|3965.6|3959.6|3965.3|3959.3|1
1734588510000|2024-12-19 06:08:30|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|0
1734588520000|2024-12-19 06:08:40|3965.1|3959.1|3964.8|3958.8|3965.3|3959.3|3964.8|3958.8|0
1734588530000|2024-12-19 06:08:50|3964.9|3958.9|3965.6|3959.6|3965.6|3959.6|3964.8|3958.8|0
1734588540000|2024-12-19 06:09:00|||||||||1
1734588560000|2024-12-19 06:09:20|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|1
1734588570000|2024-12-19 06:09:30|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|0
1734588580000|2024-12-19 06:09:40|3965.6|3959.6|3965.6|3959.6|3965.9|3959.9|3965.6|3959.6|0
1734588590000|2024-12-19 06:09:50|3965.3|3959.3|3965.4|3959.4|3965.4|3959.4|3964.9|3958.9|0
1734588610000|2024-12-19 06:10:10|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|0
1734588620000|2024-12-19 06:10:20|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.9|3958.9|0
1734588630000|2024-12-19 06:10:30|3965.9|3959.9|3965.9|3959.9|3966.6|3960.6|3965.9|3959.9|0
1734588640000|2024-12-19 06:10:40|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1734588650000|2024-12-19 06:10:50|3965.8|3959.8|3965.9|3959.9|3965.9|3959.9|3965.6|3959.6|0
1734588660000|2024-12-19 06:11:00|3966.8|3960.8|3966.6|3960.6|3966.8|3960.8|3966.6|3960.6|0
1734588680000|2024-12-19 06:11:20|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.6|3960.6|0
1734588690000|2024-12-19 06:11:30|3966.6|3960.6|3966.8|3960.8|3966.8|3960.8|3966.6|3960.6|0
1734588700000|2024-12-19 06:11:40|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|0
1734588720000|2024-12-19 06:12:00|3966.8|3960.8|3967.6|3961.6|3967.6|3961.6|3966.8|3960.8|0
1734588730000|2024-12-19 06:12:10|3967.3|3961.3|3967.6|3961.6|3967.6|3961.6|3967.3|3961.3|0
1734588740000|2024-12-19 06:12:20|3967.8|3961.8|3967.8|3961.8|3968.6|3962.6|3967.8|3961.8|0
1734588750000|2024-12-19 06:12:30|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1734588760000|2024-12-19 06:12:40|3967.8|3961.8|3967.9|3961.9|3967.9|3961.9|3967.8|3961.8|0
1734588770000|2024-12-19 06:12:50|3967.8|3961.8|3967.4|3961.4|3967.8|3961.8|3967.4|3961.4|0
1734588780000|2024-12-19 06:13:00|3967.8|3961.8|3966.8|3960.8|3967.8|3961.8|3966.6|3960.6|2
1734588790000|2024-12-19 06:13:10|3966.3|3960.3|3965.9|3959.9|3966.3|3960.3|3965.9|3959.9|0
1734588810000|2024-12-19 06:13:30|3965.3|3959.3|3965.3|3959.3|3965.4|3959.4|3965.3|3959.3|0
1734588820000|2024-12-19 06:13:40|3965.4|3959.4|3965.3|3959.3|3965.4|3959.4|3965.3|3959.3|0
1734588850000|2024-12-19 06:14:10|3965.1|3959.1|3965.8|3959.8|3965.8|3959.8|3965.1|3959.1|0
1734588860000|2024-12-19 06:14:20|3965.9|3959.9|3966.6|3960.6|3966.8|3960.8|3965.9|3959.9|0
1734588870000|2024-12-19 06:14:30|3966.8|3960.8|3966.6|3960.6|3966.8|3960.8|3966.6|3960.6|0
1734588880000|2024-12-19 06:14:40|3966.8|3960.8|3966.6|3960.6|3966.8|3960.8|3966.6|3960.6|0
1734588890000|2024-12-19 06:14:50|3966.8|3960.8|3966.8|3960.8|3966.9|3960.9|3966.8|3960.8|0
1734588900000|2024-12-19 06:15:00|3966.1|3960.1|3965.8|3959.8|3966.1|3960.1|3965.6|3959.6|2
1734588910000|2024-12-19 06:15:10|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|3965.9|3959.9|0
1734588930000|2024-12-19 06:15:30|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|0
1734588940000|2024-12-19 06:15:40|3966|3960|3965.9|3959.9|3966|3960|3965.8|3959.8|2
1734588950000|2024-12-19 06:15:50|3964.8|3958.8|3965.8|3959.8|3965.8|3959.8|3964.8|3958.8|2
1734588960000|2024-12-19 06:16:00|3965.6|3959.6|3965.8|3959.8|3965.8|3959.8|3965.6|3959.6|0
1734588970000|2024-12-19 06:16:10|3965.9|3959.9|3966.3|3960.3|3966.3|3960.3|3965.9|3959.9|0
1734588980000|2024-12-19 06:16:20|3966.8|3960.8|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|0
1734588990000|2024-12-19 06:16:30|3965.8|3959.8|3965.8|3959.8|3965.9|3959.9|3965.8|3959.8|0
1734589000000|2024-12-19 06:16:40|3965.9|3959.9|3967.1|3961.1|3967.1|3961.1|3965.9|3959.9|0
1734589010000|2024-12-19 06:16:50|3966.6|3960.6|3966.6|3960.6|3967.1|3961.1|3966.6|3960.6|17
1734589020000|2024-12-19 06:17:00|3966.8|3960.8|3967.1|3961.1|3967.1|3961.1|3966.6|3960.6|0
1734589030000|2024-12-19 06:17:10|3967.9|3961.9|3969.3|3963.3|3969.3|3963.3|3967.9|3961.9|2
1734589040000|2024-12-19 06:17:20|3969.8|3963.8|3970.3|3964.3|3970.9|3964.9|3969.8|3963.8|1
1734589050000|2024-12-19 06:17:30|3970.8|3964.8|3971.3|3965.3|3971.6|3965.6|3970.3|3964.3|0
1734589060000|2024-12-19 06:17:40|3971.1|3965.1|3970.3|3964.3|3971.1|3965.1|3970.1|3964.1|1
1734589080000|2024-12-19 06:18:00|3970.6|3964.6|3971.3|3965.3|3971.3|3965.3|3970.3|3964.3|0
1734589090000|2024-12-19 06:18:10|3971.6|3965.6|3971.8|3965.8|3971.8|3965.8|3971.6|3965.6|0
1734589100000|2024-12-19 06:18:20|3971.6|3965.6|3971.3|3965.3|3971.6|3965.6|3971.3|3965.3|0
1734589110000|2024-12-19 06:18:30|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1734589130000|2024-12-19 06:18:50|3971.9|3965.9|3972.3|3966.3|3972.3|3966.3|3971.9|3965.9|0
1734589140000|2024-12-19 06:19:00|3972|3966|3972|3966|3972|3966|3972|3966|0
1734589150000|2024-12-19 06:19:10|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1734589160000|2024-12-19 06:19:20|3970.9|3964.9|3970.8|3964.8|3970.9|3964.9|3970.8|3964.8|0
1734589170000|2024-12-19 06:19:30|3970.6|3964.6|3970.3|3964.3|3970.6|3964.6|3970.3|3964.3|0
1734589180000|2024-12-19 06:19:40|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|0
1734589190000|2024-12-19 06:19:50|3969.6|3963.6|3969.8|3963.8|3969.8|3963.8|3969.3|3963.3|0
1734589200000|2024-12-19 06:20:00|3969.9|3963.9|3971.6|3965.6|3971.8|3965.8|3969.8|3963.8|0
1734589210000|2024-12-19 06:20:10|3971.3|3965.3|3972.3|3966.3|3972.3|3966.3|3971.3|3965.3|0
1734589220000|2024-12-19 06:20:20|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|0
1734589230000|2024-12-19 06:20:30|3972.3|3966.3|3971.4|3965.4|3972.3|3966.3|3971.4|3965.4|0
1734589250000|2024-12-19 06:20:50|3972.3|3966.3|3971.9|3965.9|3972.3|3966.3|3971.9|3965.9|0
1734589260000|2024-12-19 06:21:00|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|0
1734589270000|2024-12-19 06:21:10|3973.3|3967.3|3972.3|3966.3|3973.3|3967.3|3972.3|3966.3|0
1734589280000|2024-12-19 06:21:20|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.8|3965.8|0
1734589290000|2024-12-19 06:21:30|3971.8|3965.8|3971.4|3965.4|3971.8|3965.8|3971.4|3965.4|0
1734589300000|2024-12-19 06:21:40|3970.9|3964.9|3971.9|3965.9|3971.9|3965.9|3970.9|3964.9|1
1734589310000|2024-12-19 06:21:50|3971.8|3965.8|3971.8|3965.8|3971.9|3965.9|3971.8|3965.8|0
1734589320000|2024-12-19 06:22:00|3971.3|3965.3|3970.8|3964.8|3971.3|3965.3|3970.3|3964.3|0
1734589330000|2024-12-19 06:22:10|3970.6|3964.6|3970.3|3964.3|3970.6|3964.6|3970.3|3964.3|0
1734589360000|2024-12-19 06:22:40|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1734589370000|2024-12-19 06:22:50|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|0
1734589380000|2024-12-19 06:23:00|3970.4|3964.4|3972.3|3966.3|3972.3|3966.3|3970.4|3964.4|0
1734589390000|2024-12-19 06:23:10|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.8|3966.8|0
1734589400000|2024-12-19 06:23:20|3972.6|3966.6|3973.6|3967.6|3973.8|3967.8|3972.6|3966.6|0
1734589410000|2024-12-19 06:23:30|3973.3|3967.3|3973.6|3967.6|3973.6|3967.6|3973.3|3967.3|0
1734589420000|2024-12-19 06:23:40|3973.9|3967.9|3973.8|3967.8|3974.3|3968.3|3973.8|3967.8|0
1734589430000|2024-12-19 06:23:50|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|0
1734589440000|2024-12-19 06:24:00|3973.8|3967.8|3975.3|3969.3|3975.6|3969.6|3973.8|3967.8|0
1734589450000|2024-12-19 06:24:10|3975.6|3969.6|3975.3|3969.3|3975.6|3969.6|3975.3|3969.3|0
1734589460000|2024-12-19 06:24:20|3975.6|3969.6|3976.3|3970.3|3976.3|3970.3|3975.6|3969.6|1
1734589470000|2024-12-19 06:24:30|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1734589480000|2024-12-19 06:24:40|3975.8|3969.8|3976.3|3970.3|3976.3|3970.3|3975.8|3969.8|0
1734589490000|2024-12-19 06:24:50|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|0
1734589500000|2024-12-19 06:25:00|3977.1|3971.1|3976.3|3970.3|3977.3|3971.3|3976.3|3970.3|0
1734589520000|2024-12-19 06:25:20|3976.1|3970.1|3975.8|3969.8|3976.1|3970.1|3975.4|3969.4|0
1734589540000|2024-12-19 06:25:40|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|0
1734589580000|2024-12-19 06:26:20|3975.9|3969.9|3976.3|3970.3|3976.3|3970.3|3975.9|3969.9|0
1734589600000|2024-12-19 06:26:40|3975.8|3969.8|3975.9|3969.9|3975.9|3969.9|3975.8|3969.8|0
1734589610000|2024-12-19 06:26:50|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|0
1734589620000|2024-12-19 06:27:00|3975.9|3969.9|3976.8|3970.8|3976.8|3970.8|3975.4|3969.4|0
1734589630000|2024-12-19 06:27:10|3977.3|3971.3|3978.3|3972.3|3978.8|3972.8|3977.3|3971.3|0
1734589650000|2024-12-19 06:27:30|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|0
1734589670000|2024-12-19 06:27:50|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1734589680000|2024-12-19 06:28:00|3978.1|3972.1|3978.3|3972.3|3978.3|3972.3|3978.1|3972.1|0
1734589710000|2024-12-19 06:28:30|3978.1|3972.1|3975.8|3969.8|3978.1|3972.1|3975.8|3969.8|1
1734589720000|2024-12-19 06:28:40|3975.9|3969.9|3975.8|3969.8|3976.3|3970.3|3975.8|3969.8|0
1734589730000|2024-12-19 06:28:50|3976.1|3970.1|3976.3|3970.3|3976.3|3970.3|3975.8|3969.8|0
1734589750000|2024-12-19 06:29:10|3977.3|3971.3|3977.3|3971.3|3977.8|3971.8|3977.3|3971.3|1
1734589760000|2024-12-19 06:29:20|3977.1|3971.1|3977.3|3971.3|3977.3|3971.3|3976.8|3970.8|0
1734589770000|2024-12-19 06:29:30|3978|3972|3978.6|3972.6|3978.6|3972.6|3978|3972|0
1734589780000|2024-12-19 06:29:40|3978.3|3972.3|3977.8|3971.8|3978.3|3972.3|3977.8|3971.8|0
1734589790000|2024-12-19 06:29:50|3977.9|3971.9|3977.8|3971.8|3977.9|3971.9|3977.8|3971.8|0
1734589800000|2024-12-19 06:30:00|3976.3|3970.3|3974.3|3968.3|3976.3|3970.3|3974.3|3968.3|1
1734589810000|2024-12-19 06:30:10|3974.6|3968.6|3974.3|3968.3|3974.8|3968.8|3974.1|3968.1|0
1734589820000|2024-12-19 06:30:20|3974.6|3968.6|3973.6|3967.6|3974.6|3968.6|3971.1|3965.1|2
1734589830000|2024-12-19 06:30:30|3973.5|3967.5|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|0
1734589840000|2024-12-19 06:30:40|3972.6|3966.6|3971.8|3965.8|3972.6|3966.6|3971.8|3965.8|0
1734589850000|2024-12-19 06:30:50|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1734589860000|2024-12-19 06:31:00|3971.8|3965.8|3972.6|3966.6|3972.8|3966.8|3971.8|3965.8|0
1734589870000|2024-12-19 06:31:10|3972.8|3966.8|3971.8|3965.8|3972.8|3966.8|3971.8|3965.8|0
1734589880000|2024-12-19 06:31:20|3971.1|3965.1|3969.6|3963.6|3971.1|3965.1|3969.6|3963.6|1
1734589890000|2024-12-19 06:31:30|3969.8|3963.8|3969.6|3963.6|3969.8|3963.8|3969.6|3963.6|0
1734589900000|2024-12-19 06:31:40|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.3|3963.3|0
1734589910000|2024-12-19 06:31:50|3969.6|3963.6|3970.3|3964.3|3970.3|3964.3|3969.6|3963.6|0
1734589920000|2024-12-19 06:32:00|3970.8|3964.8|3970.6|3964.6|3971.1|3965.1|3970.6|3964.6|2
1734589930000|2024-12-19 06:32:10|3970.1|3964.1|3969.8|3963.8|3970.1|3964.1|3969.4|3963.4|0
1734589940000|2024-12-19 06:32:20|3969.6|3963.6|3968.1|3962.1|3969.6|3963.6|3968.1|3962.1|4
1734589950000|2024-12-19 06:32:30|3967.6|3961.6|3967.1|3961.1|3967.6|3961.6|3967.1|3961.1|0
1734589960000|2024-12-19 06:32:40|3967.8|3961.8|3967.9|3961.9|3968.3|3962.3|3967.4|3961.4|2
1734589970000|2024-12-19 06:32:50|3968.3|3962.3|3968.6|3962.6|3968.6|3962.6|3968.3|3962.3|2
1734589980000|2024-12-19 06:33:00|3968.1|3962.1|3966.6|3960.6|3968.1|3962.1|3966.6|3960.6|0
1734589990000|2024-12-19 06:33:10|3966.5|3960.5|3966.6|3960.6|3966.6|3960.6|3966.5|3960.5|0
1734590000000|2024-12-19 06:33:20|3966.1|3960.1|3966.6|3960.6|3966.6|3960.6|3966.1|3960.1|0
1734590010000|2024-12-19 06:33:30|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|2
1734590020000|2024-12-19 06:33:40|3966.9|3960.9|3967.1|3961.1|3967.6|3961.6|3966.6|3960.6|0
1734590030000|2024-12-19 06:33:50|3967|3961|3966.6|3960.6|3967|3961|3966.1|3960.1|0
1734590040000|2024-12-19 06:34:00|3966.5|3960.5|3965.3|3959.3|3966.5|3960.5|3965.1|3959.1|0
1734590050000|2024-12-19 06:34:10|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1734590060000|2024-12-19 06:34:20|3965.8|3959.8|3965.6|3959.6|3965.9|3959.9|3965.6|3959.6|0
1734590080000|2024-12-19 06:34:40|3965.3|3959.3|3965.6|3959.6|3965.6|3959.6|3965.3|3959.3|0
1734590090000|2024-12-19 06:34:50|3965.9|3959.9|3965.6|3959.6|3965.9|3959.9|3965.6|3959.6|0
1734590100000|2024-12-19 06:35:00|3965.8|3959.8|3965.6|3959.6|3966.6|3960.6|3965.6|3959.6|0
1734590110000|2024-12-19 06:35:10|3965.8|3959.8|3966.3|3960.3|3966.6|3960.6|3965.6|3959.6|0
1734590120000|2024-12-19 06:35:20|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1734590150000|2024-12-19 06:35:50|3966.3|3960.3|3966.6|3960.6|3966.6|3960.6|3966.3|3960.3|0
1734590180000|2024-12-19 06:36:20|3966.1|3960.1|3966.6|3960.6|3966.6|3960.6|3966.1|3960.1|0
1734590200000|2024-12-19 06:36:40|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1734590210000|2024-12-19 06:36:50|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.3|3958.3|5
1734590220000|2024-12-19 06:37:00|3964.8|3958.8|3965.1|3959.1|3965.1|3959.1|3964.6|3958.6|1
1734590240000|2024-12-19 06:37:20|||||||||16
1734590250000|2024-12-19 06:37:30|3966.6|3960.6|3967.1|3961.1|3967.5|3961.5|3966.6|3960.6|4
1734590260000|2024-12-19 06:37:40|3966.8|3960.8|3965.6|3959.6|3966.8|3960.8|3965.1|3959.1|8
1734590270000|2024-12-19 06:37:50|3965.8|3959.8|3966.6|3960.6|3966.6|3960.6|3965.8|3959.8|0
1734590290000|2024-12-19 06:38:10|3966.8|3960.8|3966.6|3960.6|3967|3961|3966.6|3960.6|0
1734590300000|2024-12-19 06:38:20|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|0
1734590310000|2024-12-19 06:38:30|3966.6|3960.6|3967.1|3961.1|3967.1|3961.1|3966.6|3960.6|0
1734590320000|2024-12-19 06:38:40|3966.6|3960.6|3967.1|3961.1|3967.1|3961.1|3966.6|3960.6|1
1734590330000|2024-12-19 06:38:50|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|1
1734590340000|2024-12-19 06:39:00|3967.1|3961.1|3966.3|3960.3|3967.1|3961.1|3966.3|3960.3|1
1734590350000|2024-12-19 06:39:10|3966.6|3960.6|3966.6|3960.6|3967.1|3961.1|3966.6|3960.6|0
1734590360000|2024-12-19 06:39:20|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1734590370000|2024-12-19 06:39:30|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|0
1734590410000|2024-12-19 06:40:10|3966.5|3960.5|3965.6|3959.6|3966.5|3960.5|3965.3|3959.3|0
1734590440000|2024-12-19 06:40:40|3965.8|3959.8|3965.6|3959.6|3965.8|3959.8|3965.6|3959.6|0
1734590460000|2024-12-19 06:41:00|3965.3|3959.3|3965.3|3959.3|3965.6|3959.6|3964.6|3958.6|0
1734590470000|2024-12-19 06:41:10|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1734590480000|2024-12-19 06:41:20|3966.1|3960.1|3965.6|3959.6|3966.1|3960.1|3965.6|3959.6|0
1734590490000|2024-12-19 06:41:30|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3965.6|3959.6|0
1734590500000|2024-12-19 06:41:40|3966.9|3960.9|3967.1|3961.1|3967.1|3961.1|3966.6|3960.6|2
1734590510000|2024-12-19 06:41:50|3967.6|3961.6|3968.3|3962.3|3968.3|3962.3|3967.6|3961.6|0
1734590520000|2024-12-19 06:42:00|3968.6|3962.6|3969.1|3963.1|3969.1|3963.1|3968.6|3962.6|0
1734590530000|2024-12-19 06:42:10|3968.8|3962.8|3968.6|3962.6|3968.8|3962.8|3968.6|3962.6|0
1734590540000|2024-12-19 06:42:20|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1734590550000|2024-12-19 06:42:30|3968.6|3962.6|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|0
1734590560000|2024-12-19 06:42:40|3968.3|3962.3|3968.6|3962.6|3968.6|3962.6|3968.3|3962.3|0
1734590580000|2024-12-19 06:43:00|3968.1|3962.1|3968.3|3962.3|3968.3|3962.3|3968.1|3962.1|2
1734590600000|2024-12-19 06:43:20|3968.2|3962.2|3968.3|3962.3|3968.3|3962.3|3968.2|3962.2|0
1734590610000|2024-12-19 06:43:30|3968.2|3962.2|3968.3|3962.3|3968.3|3962.3|3968|3962|0
1734590650000|2024-12-19 06:44:10|3968.2|3962.2|3968.7|3962.7|3968.7|3962.7|3968.2|3962.2|1
1734590670000|2024-12-19 06:44:30|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969|3963|0
1734590680000|2024-12-19 06:44:40|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|5
1734590700000|2024-12-19 06:45:00|3970.7|3964.7|3970.7|3964.7|3970.8|3964.8|3970.7|3964.7|1
1734590710000|2024-12-19 06:45:10|3969.8|3963.8|3970.7|3964.7|3970.7|3964.7|3969.8|3963.8|0
1734590720000|2024-12-19 06:45:20|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1734590730000|2024-12-19 06:45:30|3970.7|3964.7|3972.3|3966.3|3972.3|3966.3|3970.7|3964.7|1
1734590740000|2024-12-19 06:45:40|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1734590750000|2024-12-19 06:45:50|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1734590760000|2024-12-19 06:46:00|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1734590770000|2024-12-19 06:46:10|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1734590780000|2024-12-19 06:46:20|3972.2|3966.2|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|0
1734590790000|2024-12-19 06:46:30|3971.8|3965.8|3972.2|3966.2|3972.2|3966.2|3971.8|3965.8|2
1734590800000|2024-12-19 06:46:40|3971.8|3965.8|3972.2|3966.2|3972.3|3966.3|3971.7|3965.7|1
1734590810000|2024-12-19 06:46:50|3971.8|3965.8|3972.2|3966.2|3972.2|3966.2|3971.3|3965.3|0
1734590840000|2024-12-19 06:47:20|3972|3966|3972.2|3966.2|3972.2|3966.2|3972|3966|0
1734590860000|2024-12-19 06:47:40|||||||||1
1734590870000|2024-12-19 06:47:50|3973.7|3967.7|3973.2|3967.2|3973.7|3967.7|3973.2|3967.2|9
1734590880000|2024-12-19 06:48:00|3973.3|3967.3|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|0
1734590890000|2024-12-19 06:48:10|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3971.7|3965.7|2
1734590900000|2024-12-19 06:48:20|3971.4|3965.4|3970.7|3964.7|3972.2|3966.2|3970.7|3964.7|1
1734590910000|2024-12-19 06:48:30|3970.8|3964.8|3970.2|3964.2|3970.8|3964.8|3970.2|3964.2|1
1734590920000|2024-12-19 06:48:40|3970|3964|3969.3|3963.3|3970|3964|3968.7|3962.7|2
1734590930000|2024-12-19 06:48:50|3969.2|3963.2|3969.2|3963.2|3969.7|3963.7|3968.7|3962.7|0
1734590940000|2024-12-19 06:49:00|3969|3963|3968.7|3962.7|3969|3963|3968.7|3962.7|0
1734590960000|2024-12-19 06:49:20|3969|3963|3967.4|3961.4|3969|3963|3967.4|3961.4|4
1734590970000|2024-12-19 06:49:30|3968.2|3962.2|3966.9|3960.9|3968.2|3962.2|3966.5|3960.5|7
1734590980000|2024-12-19 06:49:40|3967.2|3961.2|3967.2|3961.2|3967.7|3961.7|3967.2|3961.2|5
1734590990000|2024-12-19 06:49:50|3967.3|3961.3|3969.2|3963.2|3970.2|3964.2|3967.3|3961.3|3
1734591000000|2024-12-19 06:50:00|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|1
1734591010000|2024-12-19 06:50:10|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|3969.2|3963.2|0
1734591030000|2024-12-19 06:50:30|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|0
1734591040000|2024-12-19 06:50:40|3968.8|3962.8|3970.7|3964.7|3970.7|3964.7|3968.8|3962.8|8
1734591050000|2024-12-19 06:50:50|3970.8|3964.8|3972.3|3966.3|3972.3|3966.3|3970.7|3964.7|0
1734591060000|2024-12-19 06:51:00|3972.7|3966.7|3972.2|3966.2|3972.7|3966.7|3971.7|3965.7|0
1734591070000|2024-12-19 06:51:10|3971.8|3965.8|3971.2|3965.2|3971.8|3965.8|3970.2|3964.2|0
1734591090000|2024-12-19 06:51:30|3971.4|3965.4|3972.2|3966.2|3972.2|3966.2|3971.4|3965.4|5
1734591100000|2024-12-19 06:51:40|3971.3|3965.3|3972.2|3966.2|3972.2|3966.2|3971.3|3965.3|0
1734591110000|2024-12-19 06:51:50|3971.7|3965.7|3972.2|3966.2|3972.2|3966.2|3971.7|3965.7|0
1734591120000|2024-12-19 06:52:00|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|2
1734591130000|2024-12-19 06:52:10|3973.2|3967.2|3972.7|3966.7|3973.3|3967.3|3972.7|3966.7|0
1734591140000|2024-12-19 06:52:20|3972.9|3966.9|3973.3|3967.3|3973.3|3967.3|3972.7|3966.7|0
1734591150000|2024-12-19 06:52:30|3973.7|3967.7|3973.3|3967.3|3973.7|3967.7|3973.3|3967.3|0
1734591160000|2024-12-19 06:52:40|3973.7|3967.7|3973.3|3967.3|3973.7|3967.7|3973.2|3967.2|0
1734591170000|2024-12-19 06:52:50|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|0
1734591180000|2024-12-19 06:53:00|3973.7|3967.7|3974.7|3968.7|3975.3|3969.3|3973.7|3967.7|5
1734591190000|2024-12-19 06:53:10|3974.8|3968.8|3975.2|3969.2|3975.2|3969.2|3974.8|3968.8|0
1734591200000|2024-12-19 06:53:20|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.3|3968.3|0
1734591210000|2024-12-19 06:53:30|||||||||1
1734591220000|2024-12-19 06:53:40|3975|3969|3975.2|3969.2|3975.2|3969.2|3975|3969|0
1734591230000|2024-12-19 06:53:50|3975|3969|3974.7|3968.7|3975.2|3969.2|3974.7|3968.7|0
1734591240000|2024-12-19 06:54:00|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|0
1734591250000|2024-12-19 06:54:10|3974.4|3968.4|3975.2|3969.2|3975.2|3969.2|3974.3|3968.3|1
1734591280000|2024-12-19 06:54:40|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|1
1734591290000|2024-12-19 06:54:50|3975.7|3969.7|3976.2|3970.2|3976.2|3970.2|3975.7|3969.7|0
1734591300000|2024-12-19 06:55:00|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.2|3970.2|0
1734591310000|2024-12-19 06:55:10|3976.7|3970.7|3975.7|3969.7|3976.7|3970.7|3975.2|3969.2|0
1734591320000|2024-12-19 06:55:20|3976.2|3970.2|3975.7|3969.7|3976.3|3970.3|3975.7|3969.7|0
1734591330000|2024-12-19 06:55:30|3975.2|3969.2|3976.3|3970.3|3976.3|3970.3|3975.2|3969.2|1
1734591340000|2024-12-19 06:55:40|3976.2|3970.2|3976.2|3970.2|3976.3|3970.3|3975.7|3969.7|0
1734591350000|2024-12-19 06:55:50|3976.3|3970.3|3976.2|3970.2|3976.3|3970.3|3976.2|3970.2|0
1734591360000|2024-12-19 06:56:00|3976.3|3970.3|3976.7|3970.7|3976.7|3970.7|3976.2|3970.2|0
1734591400000|2024-12-19 06:56:40|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|0
1734591430000|2024-12-19 06:57:10|3977.4|3971.4|3978.7|3972.7|3978.7|3972.7|3977.4|3971.4|1
1734591440000|2024-12-19 06:57:20|3978.2|3972.2|3978.2|3972.2|3978.3|3972.3|3977.7|3971.7|0
1734591450000|2024-12-19 06:57:30|3977.8|3971.8|3977.5|3971.5|3978.2|3972.2|3977.3|3971.3|0
1734591460000|2024-12-19 06:57:40|3977.3|3971.3|3978.2|3972.2|3978.2|3972.2|3977.3|3971.3|0
1734591480000|2024-12-19 06:58:00|3978.3|3972.3|3977.7|3971.7|3978.3|3972.3|3977.7|3971.7|0
1734591490000|2024-12-19 06:58:10|3977.3|3971.3|3976.7|3970.7|3977.3|3971.3|3976.7|3970.7|0
1734591500000|2024-12-19 06:58:20|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.2|3970.2|0
1734591540000|2024-12-19 06:59:00|||||||||2
1734591550000|2024-12-19 06:59:10|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734591560000|2024-12-19 06:59:20|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|0
1734591570000|2024-12-19 06:59:30|3978.3|3972.3|3977.7|3971.7|3978.7|3972.7|3977.7|3971.7|0
1734591580000|2024-12-19 06:59:40|3977.8|3971.8|3977.7|3971.7|3977.8|3971.8|3977.7|3971.7|0
1734591590000|2024-12-19 06:59:50|3977.8|3971.8|3978.2|3972.2|3978.2|3972.2|3977.8|3971.8|0
1734591600000|2024-12-19 07:00:00|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3
1734591610000|2024-12-19 07:00:10|3978.2|3972.2|3978.7|3972.7|3978.7|3972.7|3978.2|3972.2|0
1734591620000|2024-12-19 07:00:20|3979.2|3973.2|3980.2|3974.2|3980.3|3974.3|3979.2|3973.2|4
1734591630000|2024-12-19 07:00:30|3980.3|3974.3|3980.8|3974.8|3980.8|3974.8|3980.2|3974.2|0
1734591640000|2024-12-19 07:00:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.2|3975.2|0
1734591650000|2024-12-19 07:00:50|3982.2|3976.2|3982.3|3976.3|3982.7|3976.7|3982.2|3976.2|0
1734591660000|2024-12-19 07:01:00|3981.8|3975.8|3981.7|3975.7|3982.3|3976.3|3981.7|3975.7|1
1734591670000|2024-12-19 07:01:10|3981.3|3975.3|3980.7|3974.7|3981.3|3975.3|3980.7|3974.7|0
1734591680000|2024-12-19 07:01:20|3980.3|3974.3|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|0
1734591690000|2024-12-19 07:01:30|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1734591700000|2024-12-19 07:01:40|3979.7|3973.7|3979.7|3973.7|3979.8|3973.8|3979.7|3973.7|0
1734591710000|2024-12-19 07:01:50|3980.2|3974.2|3980.3|3974.3|3980.3|3974.3|3980.2|3974.2|0
1734591720000|2024-12-19 07:02:00|3980.8|3974.8|3981.7|3975.7|3982|3976|3980.7|3974.7|0
1734591730000|2024-12-19 07:02:10|3981.2|3975.2|3982.2|3976.2|3982.2|3976.2|3981.2|3975.2|0
1734591740000|2024-12-19 07:02:20|3981.7|3975.7|3981.7|3975.7|3982.2|3976.2|3981.7|3975.7|0
1734591750000|2024-12-19 07:02:30|3981.8|3975.8|3982.2|3976.2|3982.2|3976.2|3981.8|3975.8|0
1734591760000|2024-12-19 07:02:40|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.2|3976.2|0
1734591780000|2024-12-19 07:03:00|3983.3|3977.3|3982.7|3976.7|3983.3|3977.3|3982.7|3976.7|1
1734591790000|2024-12-19 07:03:10|3982.4|3976.4|3982.7|3976.7|3982.7|3976.7|3982.4|3976.4|0
1734591800000|2024-12-19 07:03:20|3983.3|3977.3|3982.7|3976.7|3983.3|3977.3|3982.7|3976.7|0
1734591820000|2024-12-19 07:03:40|3982.8|3976.8|3986.3|3980.3|3986.3|3980.3|3982.8|3976.8|3
1734591830000|2024-12-19 07:03:50|3986.6|3980.6|3986.8|3980.8|3987.3|3981.3|3986.6|3980.6|0
1734591840000|2024-12-19 07:04:00|3986.7|3980.7|3986.7|3980.7|3987.3|3981.3|3986.7|3980.7|0
1734591850000|2024-12-19 07:04:10|3987|3981|3987.3|3981.3|3987.3|3981.3|3987|3981|0
1734591860000|2024-12-19 07:04:20|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1734591880000|2024-12-19 07:04:40|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1734591890000|2024-12-19 07:04:50|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1734591900000|2024-12-19 07:05:00|3987.8|3981.8|3987.7|3981.7|3987.8|3981.8|3987.7|3981.7|0
1734591910000|2024-12-19 07:05:10|3987.3|3981.3|3986.7|3980.7|3987.3|3981.3|3986.7|3980.7|0
1734591920000|2024-12-19 07:05:20|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3985.8|3979.8|0
1734591930000|2024-12-19 07:05:30|3986.9|3980.9|3984.9|3978.9|3987.3|3981.3|3984.9|3978.9|0
1734591940000|2024-12-19 07:05:40|3985.3|3979.3|3986.7|3980.7|3986.9|3980.9|3985.3|3979.3|0
1734591950000|2024-12-19 07:05:50|3986.5|3980.5|3985.7|3979.7|3986.5|3980.5|3985.7|3979.7|0
1734591960000|2024-12-19 07:06:00|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|0
1734591970000|2024-12-19 07:06:10|3984.9|3978.9|3985.3|3979.3|3985.3|3979.3|3984.9|3978.9|0
1734591980000|2024-12-19 07:06:20|3985.7|3979.7|3985.8|3979.8|3985.8|3979.8|3985.7|3979.7|0
1734591990000|2024-12-19 07:06:30|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|0
1734592010000|2024-12-19 07:06:50|3987|3981|3988.3|3982.3|3988.3|3982.3|3987|3981|0
1734592020000|2024-12-19 07:07:00|3987.9|3981.9|3988.3|3982.3|3988.3|3982.3|3987.9|3981.9|0
1734592030000|2024-12-19 07:07:10|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.8|3981.8|0
1734592040000|2024-12-19 07:07:20|3987.8|3981.8|3986.8|3980.8|3987.8|3981.8|3986.8|3980.8|1
1734592050000|2024-12-19 07:07:30|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|0
1734592060000|2024-12-19 07:07:40|3986|3980|3985.7|3979.7|3986|3980|3985.7|3979.7|0
1734592070000|2024-12-19 07:07:50|3985.8|3979.8|3987.8|3981.8|3987.8|3981.8|3985.3|3979.3|3
1734592090000|2024-12-19 07:08:10|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1734592100000|2024-12-19 07:08:20|3987.8|3981.8|3987.9|3981.9|3987.9|3981.9|3987.8|3981.8|0
1734592110000|2024-12-19 07:08:30|3987.8|3981.8|3988.3|3982.3|3988.3|3982.3|3987.8|3981.8|0
1734592120000|2024-12-19 07:08:40|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1734592140000|2024-12-19 07:09:00|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3987.9|3981.9|0
1734592170000|2024-12-19 07:09:30|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1734592190000|2024-12-19 07:09:50|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1734592200000|2024-12-19 07:10:00|3987.8|3981.8|3988.4|3982.4|3988.4|3982.4|3987.8|3981.8|1
1734592210000|2024-12-19 07:10:10|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|1
1734592220000|2024-12-19 07:10:20|3988.2|3982.2|3989.3|3983.3|3989.3|3983.3|3988.2|3982.2|0
1734592240000|2024-12-19 07:10:40|3988.8|3982.8|3988.3|3982.3|3988.8|3982.8|3988.3|3982.3|0
1734592250000|2024-12-19 07:10:50|3988.9|3982.9|3988.3|3982.3|3988.9|3982.9|3988.3|3982.3|0
1734592280000|2024-12-19 07:11:20|3987.9|3981.9|3987.8|3981.8|3987.9|3981.9|3987.8|3981.8|0
1734592290000|2024-12-19 07:11:30|3987.7|3981.7|3987.3|3981.3|3987.7|3981.7|3987.3|3981.3|0
1734592320000|2024-12-19 07:12:00|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|0
1734592350000|2024-12-19 07:12:30|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1734592370000|2024-12-19 07:12:50|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1734592380000|2024-12-19 07:13:00|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1734592390000|2024-12-19 07:13:10|3988.2|3982.2|3988.7|3982.7|3989.3|3983.3|3988.2|3982.2|0
1734592400000|2024-12-19 07:13:20|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3987.9|3981.9|0
1734592410000|2024-12-19 07:13:30|3988.8|3982.8|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|0
1734592420000|2024-12-19 07:13:40|3988.7|3982.7|3990.3|3984.3|3990.3|3984.3|3988.7|3982.7|1
1734592430000|2024-12-19 07:13:50|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|1
1734592440000|2024-12-19 07:14:00|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1734592450000|2024-12-19 07:14:10|3990.7|3984.7|3992.3|3986.3|3992.3|3986.3|3990.7|3984.7|22
1734592470000|2024-12-19 07:14:30|3993.3|3987.3|3993.4|3987.4|3993.4|3987.4|3993.3|3987.3|1
1734592480000|2024-12-19 07:14:40|3992.9|3986.9|3994.4|3988.4|3994.4|3988.4|3992.3|3986.3|0
1734592490000|2024-12-19 07:14:50|3993.9|3987.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|1
1734592500000|2024-12-19 07:15:00|3994.8|3988.8|3994.3|3988.3|3994.9|3988.9|3994.3|3988.3|1
1734592510000|2024-12-19 07:15:10|3993.3|3987.3|3992.9|3986.9|3993.3|3987.3|3992.9|3986.9|1
1734592520000|2024-12-19 07:15:20|3992.8|3986.8|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|0
1734592540000|2024-12-19 07:15:40|3994.7|3988.7|3993.8|3987.8|3994.7|3988.7|3993.8|3987.8|0
1734592550000|2024-12-19 07:15:50|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.3|3987.3|0
1734592560000|2024-12-19 07:16:00|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1734592620000|2024-12-19 07:17:00|3992.3|3986.3|3994.3|3988.3|3994.7|3988.7|3992.3|3986.3|3
1734592630000|2024-12-19 07:17:10|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|0
1734592640000|2024-12-19 07:17:20|3993.9|3987.9|3993.3|3987.3|3993.9|3987.9|3993.3|3987.3|0
1734592660000|2024-12-19 07:17:40|3992.8|3986.8|3992.7|3986.7|3992.8|3986.8|3992.3|3986.3|0
1734592670000|2024-12-19 07:17:50|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1734592680000|2024-12-19 07:18:00|3992.2|3986.2|3990.3|3984.3|3992.2|3986.2|3989.8|3983.8|1
1734592690000|2024-12-19 07:18:10|3992.3|3986.3|3992|3986|3992.3|3986.3|3991.8|3985.8|0
1734592710000|2024-12-19 07:18:30|3991.8|3985.8|3993|3987|3993|3987|3991.8|3985.8|1
1734592720000|2024-12-19 07:18:40|3993.3|3987.3|3994.7|3988.7|3994.7|3988.7|3993.3|3987.3|0
1734592730000|2024-12-19 07:18:50|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|0
1734592740000|2024-12-19 07:19:00|3993.8|3987.8|3990|3984|3993.8|3987.8|3990|3984|1
1734592760000|2024-12-19 07:19:20|3989.8|3983.8|3989.3|3983.3|3989.8|3983.8|3989.3|3983.3|0
1734592770000|2024-12-19 07:19:30|3988.8|3982.8|3989|3983|3989|3983|3988|3982|0
1734592780000|2024-12-19 07:19:40|3988.8|3982.8|3988.3|3982.3|3988.8|3982.8|3988.3|3982.3|0
1734592790000|2024-12-19 07:19:50|3989|3983|3989|3983|3989|3983|3989|3983|0
1734592800000|2024-12-19 07:20:00|3989.3|3983.3|3989|3983|3989.3|3983.3|3989|3983|0
1734592810000|2024-12-19 07:20:10|3989.3|3983.3|3990|3984|3990|3984|3989.3|3983.3|0
1734592820000|2024-12-19 07:20:20|3990.3|3984.3|3991|3985|3991|3985|3990.3|3984.3|0
1734592830000|2024-12-19 07:20:30|3991.3|3985.3|3992|3986|3992|3986|3991.3|3985.3|0
1734592850000|2024-12-19 07:20:50|3991.8|3985.8|3991.7|3985.7|3991.8|3985.8|3991.7|3985.7|0
1734592860000|2024-12-19 07:21:00|3991|3985|3991|3985|3991|3985|3991|3985|0
1734592880000|2024-12-19 07:21:20|3990.6|3984.6|3990.8|3984.8|3990.8|3984.8|3990|3984|0
1734592890000|2024-12-19 07:21:30|3990|3984|3991|3985|3991|3985|3989.8|3983.8|4
1734592900000|2024-12-19 07:21:40|3991.7|3985.7|3991.8|3985.8|3991.8|3985.8|3991.7|3985.7|0
1734592910000|2024-12-19 07:21:50|3992|3986|3992|3986|3992|3986|3991.8|3985.8|0
1734592920000|2024-12-19 07:22:00|3991.8|3985.8|3992.8|3986.8|3992.8|3986.8|3991.8|3985.8|0
1734592930000|2024-12-19 07:22:10|3992.7|3986.7|3992.7|3986.7|3992.8|3986.8|3992.7|3986.7|0
1734592940000|2024-12-19 07:22:20|3992.8|3986.8|3991.8|3985.8|3992.8|3986.8|3991.8|3985.8|0
1734592960000|2024-12-19 07:22:40|3991.7|3985.7|3991.7|3985.7|3991.8|3985.8|3991.3|3985.3|0
1734592970000|2024-12-19 07:22:50|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991|3985|0
1734592980000|2024-12-19 07:23:00|3991.7|3985.7|3991.3|3985.3|3991.7|3985.7|3991.3|3985.3|0
1734592990000|2024-12-19 07:23:10|3991.7|3985.7|3991.3|3985.3|3991.7|3985.7|3991.3|3985.3|0
1734593000000|2024-12-19 07:23:20|3991.8|3985.8|3992|3986|3992.3|3986.3|3991.8|3985.8|0
1734593010000|2024-12-19 07:23:30|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1734593020000|2024-12-19 07:23:40|3992|3986|3992.7|3986.7|3992.7|3986.7|3992|3986|0
1734593030000|2024-12-19 07:23:50|3992|3986|3992|3986|3992|3986|3991.8|3985.8|0
1734593040000|2024-12-19 07:24:00|3991.8|3985.8|3994.8|3988.8|3995|3989|3991.7|3985.7|1
1734593060000|2024-12-19 07:24:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1734593070000|2024-12-19 07:24:30|||||||||15
1734593080000|2024-12-19 07:24:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1734593090000|2024-12-19 07:24:50|3993.3|3987.3|3993.7|3987.7|3993.7|3987.7|3993.3|3987.3|0
1734593100000|2024-12-19 07:25:00|3993.3|3987.3|3993.7|3987.7|3993.7|3987.7|3993.3|3987.3|0
1734593170000|2024-12-19 07:26:10|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1734593190000|2024-12-19 07:26:30|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1734593200000|2024-12-19 07:26:40|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1734593210000|2024-12-19 07:26:50|3992.8|3986.8|3992.7|3986.7|3992.8|3986.8|3992.7|3986.7|0
1734593230000|2024-12-19 07:27:10|3992.8|3986.8|3993.3|3987.3|3993.3|3987.3|3992.7|3986.7|1
1734593240000|2024-12-19 07:27:20|3993|3987|3992.8|3986.8|3993|3987|3992.8|3986.8|0
1734593250000|2024-12-19 07:27:30|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1734593260000|2024-12-19 07:27:40|3993|3987|3993|3987|3993|3987|3993|3987|0
1734593270000|2024-12-19 07:27:50|3993.3|3987.3|3993|3987|3993.3|3987.3|3993|3987|0
1734593300000|2024-12-19 07:28:20|3992.3|3986.3|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|0
1734593310000|2024-12-19 07:28:30|3992.7|3986.7|3992.8|3986.8|3993.3|3987.3|3992.7|3986.7|0
1734593320000|2024-12-19 07:28:40|3993.2|3987.2|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|0
1734593330000|2024-12-19 07:28:50|3994.3|3988.3|3995|3989|3995.3|3989.3|3994.3|3988.3|1
1734593340000|2024-12-19 07:29:00|3994.8|3988.8|3994.8|3988.8|3995|3989|3994.3|3988.3|0
1734593390000|2024-12-19 07:29:50|3994.7|3988.7|3994.3|3988.3|3994.7|3988.7|3994.3|3988.3|0
1734593420000|2024-12-19 07:30:20|3995|3989|3995.3|3989.3|3995.3|3989.3|3994.8|3988.8|0
1734593440000|2024-12-19 07:30:40|3995.5|3989.5|3997.7|3991.7|3997.7|3991.7|3995.5|3989.5|2
1734593450000|2024-12-19 07:30:50|3997.8|3991.8|3998.8|3992.8|3999|3993|3997.6|3991.6|5
1734593460000|2024-12-19 07:31:00|3998.7|3992.7|3997.8|3991.8|3999.1|3993.1|3997.8|3991.8|0
1734593470000|2024-12-19 07:31:10|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1734593480000|2024-12-19 07:31:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1734593490000|2024-12-19 07:31:30|3997.8|3991.8|3996.8|3990.8|3997.8|3991.8|3996.8|3990.8|0
1734593500000|2024-12-19 07:31:40|3997.1|3991.1|3998.3|3992.3|3998.7|3992.7|3997.1|3991.1|6
1734593510000|2024-12-19 07:31:50|3998|3992|3997.8|3991.8|3998|3992|3997.8|3991.8|3
1734593520000|2024-12-19 07:32:00|3998|3992|3995.3|3989.3|3998|3992|3995.3|3989.3|13
1734593570000|2024-12-19 07:32:50|3996|3990|3995.3|3989.3|3996|3990|3995.3|3989.3|0
1734593580000|2024-12-19 07:33:00|3995.2|3989.2|3993|3987|3995.2|3989.2|3993|3987|1
1734593610000|2024-12-19 07:33:30|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|0
1734593620000|2024-12-19 07:33:40|3993.7|3987.7|3994.8|3988.8|3995.8|3989.8|3993.7|3987.7|2
1734593630000|2024-12-19 07:33:50|3994.7|3988.7|3996.7|3990.7|3996.7|3990.7|3994.3|3988.3|1
1734593640000|2024-12-19 07:34:00|3996.2|3990.2|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|0
1734593650000|2024-12-19 07:34:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1734593670000|2024-12-19 07:34:30|3995.5|3989.5|3996.2|3990.2|3996.2|3990.2|3995.5|3989.5|0
1734593680000|2024-12-19 07:34:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1734593690000|2024-12-19 07:34:50|3997.1|3991.1|3997.3|3991.3|3997.3|3991.3|3997.1|3991.1|1
1734593700000|2024-12-19 07:35:00|3996.7|3990.7|3996.8|3990.8|3996.8|3990.8|3996.7|3990.7|0
1734593710000|2024-12-19 07:35:10|3996.7|3990.7|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|0
1734593720000|2024-12-19 07:35:20|3995.7|3989.7|3994.8|3988.8|3995.7|3989.7|3994.8|3988.8|0
1734593740000|2024-12-19 07:35:40|3993|3987|3992.8|3986.8|3993|3987|3992.8|3986.8|0
1734593750000|2024-12-19 07:35:50|3993|3987|3992.8|3986.8|3993|3987|3992.8|3986.8|0
1734593770000|2024-12-19 07:36:10|3993.3|3987.3|3993.8|3987.8|3994.7|3988.7|3993.3|3987.3|0
1734593780000|2024-12-19 07:36:20|3993.7|3987.7|3993|3987|3993.7|3987.7|3993|3987|0
1734593790000|2024-12-19 07:36:30|3992.6|3986.6|3992.7|3986.7|3992.8|3986.8|3992.3|3986.3|0
1734593800000|2024-12-19 07:36:40|3993|3987|3994.3|3988.3|3994.3|3988.3|3992.8|3986.8|0
1734593810000|2024-12-19 07:36:50|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1734593820000|2024-12-19 07:37:00|3993.7|3987.7|3993.7|3987.7|3993.8|3987.8|3993.7|3987.7|0
1734593840000|2024-12-19 07:37:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1734593850000|2024-12-19 07:37:30|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1734593860000|2024-12-19 07:37:40|3992.7|3986.7|3992.3|3986.3|3992.7|3986.7|3992.3|3986.3|0
1734593870000|2024-12-19 07:37:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3992.3|3986.3|0
1734593880000|2024-12-19 07:38:00|3994.2|3988.2|3994.3|3988.3|3994.3|3988.3|3994|3988|0
1734593890000|2024-12-19 07:38:10|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.7|3988.7|0
1734593900000|2024-12-19 07:38:20|3994.7|3988.7|3994.3|3988.3|3994.7|3988.7|3994.3|3988.3|0
1734593910000|2024-12-19 07:38:30|3994.7|3988.7|3994.8|3988.8|3994.8|3988.8|3994.7|3988.7|0
1734593920000|2024-12-19 07:38:40|3994.7|3988.7|3994.3|3988.3|3994.7|3988.7|3994.3|3988.3|0
1734593930000|2024-12-19 07:38:50|3994|3988|3993.8|3987.8|3994|3988|3993.8|3987.8|0
1734593940000|2024-12-19 07:39:00|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1734593950000|2024-12-19 07:39:10|3993|3987|3993|3987|3993|3987|3993|3987|0
1734593960000|2024-12-19 07:39:20|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|0
1734593980000|2024-12-19 07:39:40|3993.7|3987.7|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|0
1734593990000|2024-12-19 07:39:50|3993.7|3987.7|3993.8|3987.8|3993.8|3987.8|3993.7|3987.7|0
1734594000000|2024-12-19 07:40:00|3993.7|3987.7|3993.7|3987.7|3993.8|3987.8|3993.3|3987.3|0
1734594010000|2024-12-19 07:40:10|3993.3|3987.3|3992.3|3986.3|3993.3|3987.3|3992.3|3986.3|0
1734594020000|2024-12-19 07:40:20|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|0
1734594040000|2024-12-19 07:40:40|3991.6|3985.6|3990.3|3984.3|3991.8|3985.8|3990.3|3984.3|10
1734594060000|2024-12-19 07:41:00|||||||||1
1734594080000|2024-12-19 07:41:20|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1734594090000|2024-12-19 07:41:30|3991|3985|3990.3|3984.3|3991|3985|3990.3|3984.3|0
1734594100000|2024-12-19 07:41:40|3989|3983|3989|3983|3989|3983|3989|3983|1
1734594110000|2024-12-19 07:41:50|3988.7|3982.7|3989|3983|3989.3|3983.3|3988.7|3982.7|0
1734594120000|2024-12-19 07:42:00|3988.8|3982.8|3988.8|3982.8|3989|3983|3988.7|3982.7|0
1734594130000|2024-12-19 07:42:10|3989|3983|3989|3983|3989|3983|3989|3983|0
1734594140000|2024-12-19 07:42:20|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|0
1734594150000|2024-12-19 07:42:30|3988.3|3982.3|3988.3|3982.3|3989|3983|3988.3|3982.3|0
1734594160000|2024-12-19 07:42:40|3988|3982|3987.3|3981.3|3988|3982|3987.3|3981.3|0
1734594170000|2024-12-19 07:42:50|3987|3981|3987.3|3981.3|3987.3|3981.3|3987|3981|0
1734594180000|2024-12-19 07:43:00|3987.1|3981.1|3986.3|3980.3|3987.1|3981.1|3986.3|3980.3|0
1734594190000|2024-12-19 07:43:10|3986.8|3980.8|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|0
1734594200000|2024-12-19 07:43:20|3987|3981|3987.3|3981.3|3987.3|3981.3|3987|3981|0
1734594210000|2024-12-19 07:43:30|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1734594220000|2024-12-19 07:43:40|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|0
1734594230000|2024-12-19 07:43:50|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1734594240000|2024-12-19 07:44:00|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|0
1734594250000|2024-12-19 07:44:10|3987.1|3981.1|3987.3|3981.3|3987.3|3981.3|3987.1|3981.1|0
1734594260000|2024-12-19 07:44:20|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1734594270000|2024-12-19 07:44:30|3988.2|3982.2|3988.8|3982.8|3988.8|3982.8|3988.2|3982.2|1
1734594280000|2024-12-19 07:44:40|3989|3983|3989.7|3983.7|3989.7|3983.7|3989|3983|0
1734594290000|2024-12-19 07:44:50|3990|3984|3990|3984|3990|3984|3990|3984|1
1734594300000|2024-12-19 07:45:00|3990.3|3984.3|3989.3|3983.3|3990.3|3984.3|3988.8|3982.8|0
1734594310000|2024-12-19 07:45:10|3989.2|3983.2|3988.3|3982.3|3989.2|3983.2|3987.8|3981.8|0
1734594320000|2024-12-19 07:45:20|3988|3982|3988.6|3982.6|3988.6|3982.6|3988|3982|0
1734594330000|2024-12-19 07:45:30|3989|3983|3989.8|3983.8|3989.8|3983.8|3989|3983|0
1734594340000|2024-12-19 07:45:40|3990|3984|3991.3|3985.3|3991.3|3985.3|3990|3984|0
1734594350000|2024-12-19 07:45:50|3992.8|3986.8|3992.7|3986.7|3992.8|3986.8|3992.7|3986.7|0
1734594360000|2024-12-19 07:46:00|3992.8|3986.8|3992|3986|3993.3|3987.3|3992|3986|0
1734594370000|2024-12-19 07:46:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992|3986|0
1734594380000|2024-12-19 07:46:20|3992|3986|3992|3986|3992|3986|3992|3986|0
1734594390000|2024-12-19 07:46:30|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|1
1734594400000|2024-12-19 07:46:40|3990.3|3984.3|3990|3984|3990.3|3984.3|3989.8|3983.8|0
1734594410000|2024-12-19 07:46:50|3990.3|3984.3|3990.8|3984.8|3991.7|3985.7|3989.8|3983.8|0
1734594420000|2024-12-19 07:47:00|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1734594430000|2024-12-19 07:47:10|3990.8|3984.8|3991.7|3985.7|3991.8|3985.8|3990.8|3984.8|0
1734594450000|2024-12-19 07:47:30|3991|3985|3991.8|3985.8|3991.8|3985.8|3991|3985|0
1734594470000|2024-12-19 07:47:50|3992|3986|3992.7|3986.7|3992.8|3986.8|3991.8|3985.8|0
1734594480000|2024-12-19 07:48:00|3991.8|3985.8|3991.8|3985.8|3992.8|3986.8|3991.8|3985.8|0
1734594490000|2024-12-19 07:48:10|3992.3|3986.3|3992.3|3986.3|3992.8|3986.8|3991.8|3985.8|1
1734594510000|2024-12-19 07:48:30|3992|3986|3991.8|3985.8|3992|3986|3991.8|3985.8|0
1734594530000|2024-12-19 07:48:50|3992.7|3986.7|3991.8|3985.8|3992.7|3986.7|3991.8|3985.8|0
1734594550000|2024-12-19 07:49:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1734594560000|2024-12-19 07:49:20|3994.2|3988.2|3994.3|3988.3|3994.3|3988.3|3994.2|3988.2|5
1734594570000|2024-12-19 07:49:30|3994|3988|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|0
1734594580000|2024-12-19 07:49:40|3994.7|3988.7|3992.8|3986.8|3994.7|3988.7|3992.8|3986.8|0
1734594590000|2024-12-19 07:49:50|3992.5|3986.5|3992.3|3986.3|3992.5|3986.5|3992.3|3986.3|0
1734594600000|2024-12-19 07:50:00|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1734594610000|2024-12-19 07:50:10|3993|3987|3993.8|3987.8|3994.3|3988.3|3992.8|3986.8|0
1734594620000|2024-12-19 07:50:20|3993.7|3987.7|3993|3987|3993.7|3987.7|3993|3987|0
1734594630000|2024-12-19 07:50:30|3991.8|3985.8|3991.8|3985.8|3992.3|3986.3|3991.8|3985.8|1
1734594650000|2024-12-19 07:50:50|3991.5|3985.5|3992.8|3986.8|3992.8|3986.8|3991.5|3985.5|0
1734594660000|2024-12-19 07:51:00|3992.7|3986.7|3992.8|3986.8|3992.8|3986.8|3992.7|3986.7|0
1734594670000|2024-12-19 07:51:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1734594680000|2024-12-19 07:51:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1734594690000|2024-12-19 07:51:30|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1734594700000|2024-12-19 07:51:40|3993|3987|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|0
1734594710000|2024-12-19 07:51:50|3993.3|3987.3|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|0
1734594720000|2024-12-19 07:52:00|3992.7|3986.7|3991.7|3985.7|3992.7|3986.7|3991.3|3985.3|0
1734594740000|2024-12-19 07:52:20|3991.3|3985.3|3992.2|3986.2|3992.2|3986.2|3991.3|3985.3|0
1734594750000|2024-12-19 07:52:30|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|1
1734594760000|2024-12-19 07:52:40|3991.8|3985.8|3992.8|3986.8|3992.8|3986.8|3991.8|3985.8|0
1734594770000|2024-12-19 07:52:50|3993|3987|3994.8|3988.8|3994.8|3988.8|3993|3987|0
1734594780000|2024-12-19 07:53:00|3994.7|3988.7|3993.7|3987.7|3994.7|3988.7|3993.3|3987.3|0
1734594790000|2024-12-19 07:53:10|3993.3|3987.3|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|0
1734594810000|2024-12-19 07:53:30|3992.7|3986.7|3993|3987|3993|3987|3992.3|3986.3|0
1734594820000|2024-12-19 07:53:40|3992.8|3986.8|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|0
1734594830000|2024-12-19 07:53:50|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|0
1734594840000|2024-12-19 07:54:00|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1734594850000|2024-12-19 07:54:10|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1734594860000|2024-12-19 07:54:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3993.8|3987.8|0
1734594870000|2024-12-19 07:54:30|3994.7|3988.7|3995|3989|3995|3989|3994.7|3988.7|0
1734594890000|2024-12-19 07:54:50|3993.8|3987.8|3993.7|3987.7|3994.3|3988.3|3993.7|3987.7|10
1734594900000|2024-12-19 07:55:00|3993|3987|3992.3|3986.3|3993|3987|3992.3|3986.3|0
1734594920000|2024-12-19 07:55:20|3994.5|3988.5|3994.3|3988.3|3994.5|3988.5|3994.3|3988.3|6
1734594930000|2024-12-19 07:55:30|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|1
1734594940000|2024-12-19 07:55:40|3992.7|3986.7|3992.2|3986.2|3992.7|3986.7|3991.6|3985.6|0
1734594950000|2024-12-19 07:55:50|3992|3986|3992.3|3986.3|3992.3|3986.3|3992|3986|0
1734595010000|2024-12-19 07:56:50|3991.8|3985.8|3991.3|3985.3|3991.8|3985.8|3991.3|3985.3|0
1734595020000|2024-12-19 07:57:00|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1734595030000|2024-12-19 07:57:10|3990.5|3984.5|3991.8|3985.8|3991.8|3985.8|3990.5|3984.5|1
1734595050000|2024-12-19 07:57:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1734595060000|2024-12-19 07:57:40|3992.3|3986.3|3992.7|3986.7|3992.7|3986.7|3992.3|3986.3|0
1734595080000|2024-12-19 07:58:00|3992.3|3986.3|3992.7|3986.7|3992.7|3986.7|3992.3|3986.3|0
1734595100000|2024-12-19 07:58:20|3992.8|3986.8|3992.8|3986.8|3993.2|3987.2|3992.8|3986.8|2
1734595110000|2024-12-19 07:58:30|3992.7|3986.7|3994.3|3988.3|3994.3|3988.3|3992.7|3986.7|1
1734595120000|2024-12-19 07:58:40|3995.2|3989.2|3994.3|3988.3|3995.2|3989.2|3994.3|3988.3|0
1734595130000|2024-12-19 07:58:50|3994.7|3988.7|3994.3|3988.3|3994.7|3988.7|3994.3|3988.3|0
1734595140000|2024-12-19 07:59:00|3994.7|3988.7|3995|3989|3995.7|3989.7|3994.7|3988.7|0
1734595160000|2024-12-19 07:59:20|3994.8|3988.8|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1734595170000|2024-12-19 07:59:30|3994.8|3988.8|3995|3989|3995.3|3989.3|3994.8|3988.8|0
1734595190000|2024-12-19 07:59:50|3995.3|3989.3|3995.8|3989.8|3996|3990|3995.3|3989.3|1
1734595200000|2024-12-19 08:00:00|3996|3990|3994|3988|3996|3990|3993.8|3987.8|2
1734595210000|2024-12-19 08:00:10|3993.8|3987.8|3992|3986|3993.8|3987.8|3992|3986|0
1734595220000|2024-12-19 08:00:20|3991.6|3985.6|3991|3985|3991.6|3985.6|3990.8|3984.8|0
1734595230000|2024-12-19 08:00:30|3991.3|3985.3|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|0
1734595240000|2024-12-19 08:00:40|3990.7|3984.7|3990.3|3984.3|3990.8|3984.8|3990.3|3984.3|0
1734595250000|2024-12-19 08:00:50|3991.3|3985.3|3993.8|3987.8|3993.8|3987.8|3991.3|3985.3|2
1734595270000|2024-12-19 08:01:10|3993.7|3987.7|3992|3986|3993.8|3987.8|3992|3986|0
1734595280000|2024-12-19 08:01:20|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.5|3985.5|0
1734595300000|2024-12-19 08:01:40|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1734595350000|2024-12-19 08:02:30|3992|3986|3992.4|3986.4|3992.4|3986.4|3992|3986|0
1734595370000|2024-12-19 08:02:50|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1734595380000|2024-12-19 08:03:00|3992.9|3986.9|3993.2|3987.2|3993.2|3987.2|3992.9|3986.9|0
1734595400000|2024-12-19 08:03:20|3993.7|3987.7|3994|3988|3994.4|3988.4|3993.4|3987.4|1
1734595410000|2024-12-19 08:03:30|3993.9|3987.9|3993.7|3987.7|3993.9|3987.9|3993.7|3987.7|0
1734595420000|2024-12-19 08:03:40|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1734595430000|2024-12-19 08:03:50|3993|3987|3993.4|3987.4|3993.4|3987.4|3993|3987|0
1734595460000|2024-12-19 08:04:20|3993.2|3987.2|3993.4|3987.4|3993.4|3987.4|3993.2|3987.2|0
1734595500000|2024-12-19 08:05:00|3993.2|3987.2|3993.2|3987.2|3993.4|3987.4|3993.2|3987.2|3
1734595510000|2024-12-19 08:05:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1734595520000|2024-12-19 08:05:20|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3992.7|3986.7|1
1734595530000|2024-12-19 08:05:30|3992.9|3986.9|3993.2|3987.2|3993.2|3987.2|3992.9|3986.9|4
1734595540000|2024-12-19 08:05:40|3992.2|3986.2|3993.2|3987.2|3993.2|3987.2|3992.2|3986.2|2
1734595550000|2024-12-19 08:05:50|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1734595570000|2024-12-19 08:06:10|||||||||1
1734595590000|2024-12-19 08:06:30|3993.4|3987.4|3993.4|3987.4|3993.7|3987.7|3993.4|3987.4|0
1734595600000|2024-12-19 08:06:40|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|0
1734595610000|2024-12-19 08:06:50|3993.4|3987.4|3993.4|3987.4|3993.7|3987.7|3993.4|3987.4|0
1734595620000|2024-12-19 08:07:00|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|1
1734595670000|2024-12-19 08:07:50|3993.7|3987.7|3993.9|3987.9|3993.9|3987.9|3993.7|3987.7|0
1734595680000|2024-12-19 08:08:00|3994.2|3988.2|3993.4|3987.4|3994.2|3988.2|3993.4|3987.4|0
1734595690000|2024-12-19 08:08:10|3993.7|3987.7|3993.2|3987.2|3993.7|3987.7|3993.2|3987.2|0
1734595700000|2024-12-19 08:08:20|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3992.7|3986.7|1
1734595710000|2024-12-19 08:08:30|||||||||1
1734595720000|2024-12-19 08:08:40|||||||||3
1734595770000|2024-12-19 08:09:30|||||||||1
1734595780000|2024-12-19 08:09:40|||||||||1
1734595800000|2024-12-19 08:10:00|3992.7|3986.7|3991.7|3985.7|3992.7|3986.7|3991.7|3985.7|6
1734595810000|2024-12-19 08:10:10|3991.6|3985.6|3989.7|3983.7|3991.6|3985.6|3988.7|3982.7|5
1734595820000|2024-12-19 08:10:20|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990|3984|0
1734595830000|2024-12-19 08:10:30|3990.9|3984.9|3990.7|3984.7|3991.4|3985.4|3990.7|3984.7|0
1734595840000|2024-12-19 08:10:40|3991|3985|3990.7|3984.7|3991.4|3985.4|3990.7|3984.7|0
1734595850000|2024-12-19 08:10:50|3990.4|3984.4|3989.7|3983.7|3990.4|3984.4|3989.7|3983.7|0
1734595860000|2024-12-19 08:11:00|3989.9|3983.9|3990.4|3984.4|3990.4|3984.4|3989.4|3983.4|0
1734595870000|2024-12-19 08:11:10|3989.9|3983.9|3989.4|3983.4|3989.9|3983.9|3988.9|3982.9|0
1734595880000|2024-12-19 08:11:20|3989.9|3983.9|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|0
1734595890000|2024-12-19 08:11:30|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|0
1734595910000|2024-12-19 08:11:50|3988.9|3982.9|3988.7|3982.7|3988.9|3982.9|3988.7|3982.7|0
1734595930000|2024-12-19 08:12:10|||||||||71
1734595950000|2024-12-19 08:12:30|3988.4|3982.4|3989.2|3983.2|3989.2|3983.2|3988.4|3982.4|1
1734595960000|2024-12-19 08:12:40|3988.4|3982.4|3986.7|3980.7|3988.4|3982.4|3986.7|3980.7|0
1734595970000|2024-12-19 08:12:50|3986.4|3980.4|3985.7|3979.7|3986.4|3980.4|3985.7|3979.7|0
1734595980000|2024-12-19 08:13:00|3985.6|3979.6|3985.7|3979.7|3985.7|3979.7|3985.6|3979.6|0
1734595990000|2024-12-19 08:13:10|3986.2|3980.2|3987.2|3981.2|3987.2|3981.2|3986.2|3980.2|1
1734596000000|2024-12-19 08:13:20|3987.9|3981.9|3988.2|3982.2|3988.2|3982.2|3987.2|3981.2|2
1734596010000|2024-12-19 08:13:30|3986.7|3980.7|3987.4|3981.4|3987.4|3981.4|3986.7|3980.7|0
1734596020000|2024-12-19 08:13:40|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1734596040000|2024-12-19 08:14:00|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1734596050000|2024-12-19 08:14:10|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|1
1734596060000|2024-12-19 08:14:20|3988.2|3982.2|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|0
1734596070000|2024-12-19 08:14:30|3989.2|3983.2|3987.7|3981.7|3989.2|3983.2|3987.7|3981.7|1
1734596090000|2024-12-19 08:14:50|3987.4|3981.4|3988.4|3982.4|3988.4|3982.4|3987.4|3981.4|0
1734596110000|2024-12-19 08:15:10|3988.2|3982.2|3988.2|3982.2|3988.7|3982.7|3988.2|3982.2|0
1734596130000|2024-12-19 08:15:30|3987.1|3981.1|3987.2|3981.2|3987.2|3981.2|3986.7|3980.7|0
1734596140000|2024-12-19 08:15:40|3987.6|3981.6|3987.7|3981.7|3987.7|3981.7|3987.6|3981.6|1
1734596150000|2024-12-19 08:15:50|3987.4|3981.4|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|0
1734596160000|2024-12-19 08:16:00|3987.4|3981.4|3987.4|3981.4|3987.7|3981.7|3987.4|3981.4|1
1734596170000|2024-12-19 08:16:10|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1734596180000|2024-12-19 08:16:20|3987.4|3981.4|3987.4|3981.4|3987.7|3981.7|3987.2|3981.2|0
1734596190000|2024-12-19 08:16:30|3987.2|3981.2|3987.4|3981.4|3987.4|3981.4|3987.2|3981.2|0
1734596200000|2024-12-19 08:16:40|3988|3982|3987.7|3981.7|3988|3982|3987.7|3981.7|0
1734596210000|2024-12-19 08:16:50|3987.9|3981.9|3989.2|3983.2|3989.4|3983.4|3987.9|3981.9|0
1734596250000|2024-12-19 08:17:30|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.2|3982.2|0
1734596260000|2024-12-19 08:17:40|3988.2|3982.2|3988.4|3982.4|3988.7|3982.7|3988.2|3982.2|0
1734596270000|2024-12-19 08:17:50|3988.7|3982.7|3988.2|3982.2|3988.7|3982.7|3988.2|3982.2|0
1734596280000|2024-12-19 08:18:00|3988.4|3982.4|3988.2|3982.2|3988.4|3982.4|3988.2|3982.2|0
1734596300000|2024-12-19 08:18:20|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1734596310000|2024-12-19 08:18:30|3988.2|3982.2|3987.7|3981.7|3988.2|3982.2|3987.7|3981.7|0
1734596320000|2024-12-19 08:18:40|3988.2|3982.2|3988.4|3982.4|3988.4|3982.4|3988.2|3982.2|0
1734596330000|2024-12-19 08:18:50|3988.2|3982.2|3988.2|3982.2|3988.4|3982.4|3988.2|3982.2|0
1734596340000|2024-12-19 08:19:00|3988.4|3982.4|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|0
1734596350000|2024-12-19 08:19:10|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1734596380000|2024-12-19 08:19:40|3986.7|3980.7|3986.4|3980.4|3986.7|3980.7|3986.4|3980.4|0
1734596390000|2024-12-19 08:19:50|3986.2|3980.2|3986.6|3980.6|3986.7|3980.7|3986.2|3980.2|0
1734596400000|2024-12-19 08:20:00|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.6|3980.6|0
1734596410000|2024-12-19 08:20:10|3986.6|3980.6|3986.7|3980.7|3986.7|3980.7|3986.6|3980.6|0
1734596420000|2024-12-19 08:20:20|3986.6|3980.6|3986.7|3980.7|3986.7|3980.7|3986.4|3980.4|0
1734596450000|2024-12-19 08:20:50|3986.2|3980.2|3986.2|3980.2|3986.4|3980.4|3986.2|3980.2|0
1734596460000|2024-12-19 08:21:00|3986.4|3980.4|3986.4|3980.4|3986.5|3980.5|3986.4|3980.4|1
1734596470000|2024-12-19 08:21:10|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|0
1734596480000|2024-12-19 08:21:20|||||||||3
1734596490000|2024-12-19 08:21:30|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.2|3979.2|0
1734596510000|2024-12-19 08:21:50|3985.2|3979.2|3985.4|3979.4|3985.4|3979.4|3985.2|3979.2|0
1734596520000|2024-12-19 08:22:00|3985.9|3979.9|3986.4|3980.4|3986.4|3980.4|3985.7|3979.7|0
1734596530000|2024-12-19 08:22:10|3985.7|3979.7|3985.2|3979.2|3985.7|3979.7|3985.2|3979.2|3
1734596540000|2024-12-19 08:22:20|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.2|3979.2|0
1734596550000|2024-12-19 08:22:30|3985.7|3979.7|3986.2|3980.2|3986.4|3980.4|3985.7|3979.7|0
1734596560000|2024-12-19 08:22:40|3986.4|3980.4|3987.2|3981.2|3987.2|3981.2|3986.2|3980.2|1
1734596600000|2024-12-19 08:23:20|3986.9|3980.9|3986.7|3980.7|3986.9|3980.9|3986.7|3980.7|0
1734596620000|2024-12-19 08:23:40|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|0
1734596630000|2024-12-19 08:23:50|3986.6|3980.6|3986.2|3980.2|3987.2|3981.2|3986.2|3980.2|0
1734596640000|2024-12-19 08:24:00|3984.8|3978.8|3982.7|3976.7|3984.8|3978.8|3982.2|3976.2|8
1734596650000|2024-12-19 08:24:10|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|23
1734596660000|2024-12-19 08:24:20|||||||||8
1734596670000|2024-12-19 08:24:30|||||||||3
1734596680000|2024-12-19 08:24:40|||||||||46
1734596690000|2024-12-19 08:24:50|3979.7|3973.7|3980.2|3974.2|3980.2|3974.2|3979.7|3973.7|1
1734596700000|2024-12-19 08:25:00|||||||||17
1734596710000|2024-12-19 08:25:10|3979.4|3973.4|3979.7|3973.7|3979.7|3973.7|3979.4|3973.4|1
1734596720000|2024-12-19 08:25:20|3979.9|3973.9|3979.7|3973.7|3980.1|3974.1|3979.7|3973.7|1
1734596740000|2024-12-19 08:25:40|3980.2|3974.2|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|0
1734596750000|2024-12-19 08:25:50|3979.4|3973.4|3977.7|3971.7|3979.4|3973.4|3977.7|3971.7|1
1734596760000|2024-12-19 08:26:00|3977.6|3971.6|3977.7|3971.7|3977.7|3971.7|3977.6|3971.6|0
1734596780000|2024-12-19 08:26:20|3979.5|3973.5|3984.7|3978.7|3984.7|3978.7|3979.5|3973.5|44
1734596790000|2024-12-19 08:26:30|3984.9|3978.9|3983.7|3977.7|3986.7|3980.7|3983.4|3977.4|2
1734596800000|2024-12-19 08:26:40|3983.4|3977.4|3984.7|3978.7|3984.7|3978.7|3983.4|3977.4|27
1734596810000|2024-12-19 08:26:50|3984.4|3978.4|3985.4|3979.4|3985.4|3979.4|3984.4|3978.4|0
1734596830000|2024-12-19 08:27:10|3985.2|3979.2|3984.7|3978.7|3985.2|3979.2|3984.4|3978.4|0
1734596840000|2024-12-19 08:27:20|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|0
1734596850000|2024-12-19 08:27:30|3984.7|3978.7|3985.7|3979.7|3985.7|3979.7|3984.7|3978.7|0
1734596870000|2024-12-19 08:27:50|3986.5|3980.5|3985.7|3979.7|3986.5|3980.5|3985.7|3979.7|0
1734596880000|2024-12-19 08:28:00|3985.4|3979.4|3984.7|3978.7|3985.4|3979.4|3984.4|3978.4|0
1734596890000|2024-12-19 08:28:10|3984.4|3978.4|3983.7|3977.7|3984.4|3978.4|3983.7|3977.7|0
1734596900000|2024-12-19 08:28:20|3983.9|3977.9|3983.7|3977.7|3983.9|3977.9|3983.7|3977.7|0
1734596910000|2024-12-19 08:28:30|3984.1|3978.1|3982.7|3976.7|3984.1|3978.1|3982.7|3976.7|0
1734596920000|2024-12-19 08:28:40|3982.4|3976.4|3983.4|3977.4|3983.4|3977.4|3982.2|3976.2|0
1734596930000|2024-12-19 08:28:50|3982.9|3976.9|3982.7|3976.7|3983.4|3977.4|3982.7|3976.7|0
1734596940000|2024-12-19 08:29:00|3982.4|3976.4|3982.7|3976.7|3982.7|3976.7|3982.4|3976.4|0
1734596950000|2024-12-19 08:29:10|3982.9|3976.9|3983.4|3977.4|3983.4|3977.4|3982.9|3976.9|0
1734596970000|2024-12-19 08:29:30|3984.1|3978.1|3986.7|3980.7|3986.7|3980.7|3984.1|3978.1|13
1734596980000|2024-12-19 08:29:40|3986.4|3980.4|3986.4|3980.4|3986.7|3980.7|3986.4|3980.4|0
1734597000000|2024-12-19 08:30:00|3986|3980|3985.7|3979.7|3986|3980|3985.4|3979.4|1
1734597010000|2024-12-19 08:30:10|3985.9|3979.9|3985.7|3979.7|3986.4|3980.4|3985.7|3979.7|0
1734597020000|2024-12-19 08:30:20|3985.9|3979.9|3987.2|3981.2|3987.4|3981.4|3985|3979|0
1734597030000|2024-12-19 08:30:30|3986.5|3980.5|3985.2|3979.2|3986.5|3980.5|3985.2|3979.2|0
1734597040000|2024-12-19 08:30:40|3985.5|3979.5|3986.2|3980.2|3986.2|3980.2|3985.5|3979.5|3
1734597050000|2024-12-19 08:30:50|3986.6|3980.6|3988.4|3982.4|3988.4|3982.4|3986.6|3980.6|41
1734597060000|2024-12-19 08:31:00|3987.6|3981.6|3987.7|3981.7|3987.9|3981.9|3987.4|3981.4|0
1734597070000|2024-12-19 08:31:10|3987.9|3981.9|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|0
1734597080000|2024-12-19 08:31:20|3988.6|3982.6|3989.9|3983.9|3989.9|3983.9|3988.6|3982.6|0
1734597090000|2024-12-19 08:31:30|3990.5|3984.5|3991.5|3985.5|3991.5|3985.5|3990.5|3984.5|2
1734597100000|2024-12-19 08:31:40|3992|3986|3995.9|3989.9|3996.5|3990.5|3992|3986|93
1734597110000|2024-12-19 08:31:50|3996.1|3990.1|3994.4|3988.4|3996.4|3990.4|3994.4|3988.4|1
1734597120000|2024-12-19 08:32:00|3994.9|3988.9|3995|3989|3996|3990|3994|3988|1
1734597140000|2024-12-19 08:32:20|||||||||1
1734597160000|2024-12-19 08:32:40|3994.7|3988.7|3994.9|3988.9|3995|3989|3994|3988|6
1734597170000|2024-12-19 08:32:50|3994.7|3988.7|3994|3988|3994.7|3988.7|3994|3988|0
1734597200000|2024-12-19 08:33:20|3993.5|3987.5|3993|3987|3994|3988|3993|3987|1
1734597210000|2024-12-19 08:33:30|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.5|3986.5|0
1734597230000|2024-12-19 08:33:50|3994.4|3988.4|3995|3989|3995|3989|3994.4|3988.4|1
1734597240000|2024-12-19 08:34:00|3995.4|3989.4|3994|3988|3995.4|3989.4|3994|3988|0
1734597250000|2024-12-19 08:34:10|3993.5|3987.5|3995|3989|3995|3989|3993.5|3987.5|2
1734597260000|2024-12-19 08:34:20|3994.5|3988.5|3995|3989|3995.5|3989.5|3994.5|3988.5|5
1734597280000|2024-12-19 08:34:40|3994.9|3988.9|3993.9|3987.9|3994.9|3988.9|3993.9|3987.9|1
1734597300000|2024-12-19 08:35:00|3993.5|3987.5|3993.9|3987.9|3994|3988|3991.5|3985.5|14
1734597310000|2024-12-19 08:35:10|3993.5|3987.5|3992.9|3986.9|3993.5|3987.5|3992.9|3986.9|0
1734597320000|2024-12-19 08:35:20|3992.5|3986.5|3991.9|3985.9|3992.5|3986.5|3991.5|3985.5|0
1734597330000|2024-12-19 08:35:30|3992|3986|3992|3986|3992|3986|3992|3986|0
1734597340000|2024-12-19 08:35:40|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1734597350000|2024-12-19 08:35:50|3992|3986|3991.9|3985.9|3992|3986|3991.9|3985.9|1
1734597360000|2024-12-19 08:36:00|3992|3986|3991.9|3985.9|3992|3986|3991.9|3985.9|0
1734597370000|2024-12-19 08:36:10|3991|3985|3990|3984|3991|3985|3990|3984|0
1734597380000|2024-12-19 08:36:20|3989.6|3983.6|3988|3982|3989.6|3983.6|3988|3982|0
1734597390000|2024-12-19 08:36:30|3988.4|3982.4|3989|3983|3989|3983|3988.4|3982.4|2
1734597400000|2024-12-19 08:36:40|3988.9|3982.9|3988|3982|3988.9|3982.9|3988|3982|0
1734597420000|2024-12-19 08:37:00|3987.9|3981.9|3987.5|3981.5|3987.9|3981.9|3987.5|3981.5|0
1734597450000|2024-12-19 08:37:30|3987.6|3981.6|3988|3982|3988|3982|3987.6|3981.6|0
1734597460000|2024-12-19 08:37:40|3988.1|3982.1|3988.4|3982.4|3988.5|3982.5|3988.1|3982.1|0
1734597480000|2024-12-19 08:38:00|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1734597490000|2024-12-19 08:38:10|3986.6|3980.6|3986.5|3980.5|3986.6|3980.6|3986.5|3980.5|0
1734597500000|2024-12-19 08:38:20|3985.7|3979.7|3982.4|3976.4|3985.7|3979.7|3982.4|3976.4|2
1734597510000|2024-12-19 08:38:30|3981.4|3975.4|3982|3976|3982|3976|3981.4|3975.4|0
1734597520000|2024-12-19 08:38:40|3982.4|3976.4|3983|3977|3983.4|3977.4|3982.4|3976.4|0
1734597540000|2024-12-19 08:39:00|3982.2|3976.2|3982.4|3976.4|3982.4|3976.4|3982|3976|0
1734597550000|2024-12-19 08:39:10|3982|3976|3982|3976|3982|3976|3981.4|3975.4|0
1734597560000|2024-12-19 08:39:20|3981.4|3975.4|3979.4|3973.4|3981.4|3975.4|3979.4|3973.4|0
1734597570000|2024-12-19 08:39:30|3980|3974|3980|3974|3980|3974|3980|3974|0
1734597580000|2024-12-19 08:39:40|3980.4|3974.4|3981.9|3975.9|3982|3976|3980|3974|0
1734597590000|2024-12-19 08:39:50|3981.5|3975.5|3981.9|3975.9|3981.9|3975.9|3981|3975|0
1734597600000|2024-12-19 08:40:00|3982|3976|3982.5|3976.5|3982.9|3976.9|3982|3976|0
1734597620000|2024-12-19 08:40:20|3981.9|3975.9|3981.9|3975.9|3982|3976|3980.9|3974.9|0
1734597630000|2024-12-19 08:40:30|3982|3976|3981.9|3975.9|3982|3976|3981.9|3975.9|0
1734597640000|2024-12-19 08:40:40|3981.7|3975.7|3980.5|3974.5|3982|3976|3980.5|3974.5|2
1734597650000|2024-12-19 08:40:50|3980|3974|3980.5|3974.5|3980.5|3974.5|3980|3974|0
1734597660000|2024-12-19 08:41:00|3980.9|3974.9|3980.5|3974.5|3980.9|3974.9|3980.5|3974.5|0
1734597670000|2024-12-19 08:41:10|3980.9|3974.9|3979.9|3973.9|3980.9|3974.9|3979.9|3973.9|0
1734597690000|2024-12-19 08:41:30|3980|3974|3980|3974|3980|3974|3980|3974|0
1734597700000|2024-12-19 08:41:40|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|0
1734597740000|2024-12-19 08:42:20|3980.7|3974.7|3981|3975|3981.7|3975.7|3980.7|3974.7|2
1734597750000|2024-12-19 08:42:30|3981.7|3975.7|3981|3975|3981.7|3975.7|3981|3975|0
1734597760000|2024-12-19 08:42:40|3980.7|3974.7|3980|3974|3980.7|3974.7|3979.5|3973.5|0
1734597790000|2024-12-19 08:43:10|3981|3975|3981|3975|3981|3975|3981|3975|0
1734597800000|2024-12-19 08:43:20|3981.7|3975.7|3981.4|3975.4|3981.7|3975.7|3981|3975|0
1734597810000|2024-12-19 08:43:30|3981.7|3975.7|3982.5|3976.5|3982.5|3976.5|3981.7|3975.7|1
1734597820000|2024-12-19 08:43:40|3982|3976|3982|3976|3982|3976|3981.7|3975.7|0
1734597840000|2024-12-19 08:44:00|3981.5|3975.5|3981.5|3975.5|3981.9|3975.9|3981.5|3975.5|0
1734597850000|2024-12-19 08:44:10|3981.4|3975.4|3980.5|3974.5|3981.4|3975.4|3980.4|3974.4|2
1734597860000|2024-12-19 08:44:20|3980.7|3974.7|3979.5|3973.5|3981|3975|3979.4|3973.4|2
1734597870000|2024-12-19 08:44:30|3979.4|3973.4|3979.4|3973.4|3979.5|3973.5|3979.4|3973.4|0
1734597880000|2024-12-19 08:44:40|3979.5|3973.5|3981|3975|3981|3975|3979.5|3973.5|0
1734597900000|2024-12-19 08:45:00|3980|3974|3980|3974|3980|3974|3980|3974|0
1734597910000|2024-12-19 08:45:10|3979.5|3973.5|3979.9|3973.9|3979.9|3973.9|3979.4|3973.4|0
1734597920000|2024-12-19 08:45:20|3979.5|3973.5|3979.4|3973.4|3979.5|3973.5|3979.4|3973.4|0
1734597940000|2024-12-19 08:45:40|3978.4|3972.4|3977|3971|3978.4|3972.4|3977|3971|0
1734597950000|2024-12-19 08:45:50|3976.9|3970.9|3977|3971|3977|3971|3976.9|3970.9|1
1734597960000|2024-12-19 08:46:00|3977.4|3971.4|3977|3971|3977.4|3971.4|3976.5|3970.5|1
1734597970000|2024-12-19 08:46:10|3976.9|3970.9|3975.4|3969.4|3976.9|3970.9|3975.4|3969.4|0
1734597980000|2024-12-19 08:46:20|3975|3969|3974.4|3968.4|3975|3969|3974.4|3968.4|0
1734597990000|2024-12-19 08:46:30|3973.4|3967.4|3973|3967|3973.4|3967.4|3973|3967|0
1734598000000|2024-12-19 08:46:40|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|0
1734598010000|2024-12-19 08:46:50|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|0
1734598020000|2024-12-19 08:47:00|3972|3966|3971|3965|3972.5|3966.5|3971|3965|4
1734598030000|2024-12-19 08:47:10|3970.9|3964.9|3968.4|3962.4|3970.9|3964.9|3968.4|3962.4|2
1734598040000|2024-12-19 08:47:20|3968.8|3962.8|3968|3962|3968.8|3962.8|3967.9|3961.9|2
1734598060000|2024-12-19 08:47:40|3968.4|3962.4|3967.4|3961.4|3968.4|3962.4|3967.4|3961.4|4
1734598070000|2024-12-19 08:47:50|3966.5|3960.5|3968.8|3962.8|3969.3|3963.3|3966.5|3960.5|8
1734598080000|2024-12-19 08:48:00|3968.4|3962.4|3967.4|3961.4|3968.8|3962.8|3967.4|3961.4|1
1734598090000|2024-12-19 08:48:10|3966.5|3960.5|3965|3959|3966.5|3960.5|3965|3959|1
1734598100000|2024-12-19 08:48:20|3964.6|3958.6|3963|3957|3964.6|3958.6|3963|3957|2
1734598120000|2024-12-19 08:48:40|||||||||4
1734598130000|2024-12-19 08:48:50|3962|3956|3962|3956|3962|3956|3962|3956|2
1734598140000|2024-12-19 08:49:00|3961.9|3955.9|3961.4|3955.4|3962.4|3956.4|3961.4|3955.4|9
1734598150000|2024-12-19 08:49:10|3961|3955|3959.4|3953.4|3961|3955|3959|3953|3
1734598160000|2024-12-19 08:49:20|3958.9|3952.9|3958.9|3952.9|3958.9|3952.9|3958.4|3952.4|2
1734598170000|2024-12-19 08:49:30|3958.4|3952.4|3957.9|3951.9|3958.8|3952.8|3957.9|3951.9|19
1734598180000|2024-12-19 08:49:40|3958.5|3952.5|3958|3952|3958.9|3952.9|3957.9|3951.9|3
1734598190000|2024-12-19 08:49:50|3957.7|3951.7|3953.9|3947.9|3957.7|3951.7|3953.8|3947.8|28
1734598200000|2024-12-19 08:50:00|3954.5|3948.5|3954.4|3948.4|3954.5|3948.5|3954.4|3948.4|7
1734598210000|2024-12-19 08:50:10|3954.9|3948.9|3956|3950|3956.4|3950.4|3954.4|3948.4|13
1734598220000|2024-12-19 08:50:20|3956.4|3950.4|3958.9|3952.9|3959|3953|3956.4|3950.4|5
1734598230000|2024-12-19 08:50:30|3959.9|3953.9|3958.9|3952.9|3959.9|3953.9|3958.9|3952.9|0
1734598240000|2024-12-19 08:50:40|3959.4|3953.4|3961.4|3955.4|3961.4|3955.4|3958.9|3952.9|0
1734598250000|2024-12-19 08:50:50|3960.9|3954.9|3957.9|3951.9|3960.9|3954.9|3957.9|3951.9|0
1734598260000|2024-12-19 08:51:00|3958.2|3952.2|3961.9|3955.9|3961.9|3955.9|3958.2|3952.2|3
1734598270000|2024-12-19 08:51:10|3962.6|3956.6|3964.4|3958.4|3964.4|3958.4|3962.6|3956.6|0
1734598280000|2024-12-19 08:51:20|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.9|3958.9|0
1734598290000|2024-12-19 08:51:30|3965.8|3959.8|3965.3|3959.3|3965.8|3959.8|3965.3|3959.3|0
1734598300000|2024-12-19 08:51:40|3965.4|3959.4|3965.8|3959.8|3965.8|3959.8|3965.3|3959.3|0
1734598310000|2024-12-19 08:51:50|3965.3|3959.3|3967.3|3961.3|3967.3|3961.3|3965.3|3959.3|1
1734598320000|2024-12-19 08:52:00|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1734598330000|2024-12-19 08:52:10|3966.9|3960.9|3967.4|3961.4|3967.4|3961.4|3966.9|3960.9|0
1734598340000|2024-12-19 08:52:20|3967.3|3961.3|3967.4|3961.4|3967.4|3961.4|3967.3|3961.3|0
1734598380000|2024-12-19 08:53:00|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|1
1734598390000|2024-12-19 08:53:10|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|0
1734598400000|2024-12-19 08:53:20|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|1
1734598430000|2024-12-19 08:53:50|3969.1|3963.1|3970.4|3964.4|3970.4|3964.4|3969.1|3963.1|1
1734598440000|2024-12-19 08:54:00|3970.1|3964.1|3969.4|3963.4|3970.1|3964.1|3969.4|3963.4|0
1734598450000|2024-12-19 08:54:10|3969.3|3963.3|3969|3963|3969.3|3963.3|3967.4|3961.4|7
1734598460000|2024-12-19 08:54:20|3968.9|3962.9|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|1
1734598470000|2024-12-19 08:54:30|3968.8|3962.8|3968.9|3962.9|3968.9|3962.9|3968.8|3962.8|0
1734598480000|2024-12-19 08:54:40|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3968.9|3962.9|0
1734598500000|2024-12-19 08:55:00|3968.9|3962.9|3967.9|3961.9|3969.4|3963.4|3967.9|3961.9|0
1734598510000|2024-12-19 08:55:10|3967.8|3961.8|3967.4|3961.4|3967.9|3961.9|3967.4|3961.4|0
1734598520000|2024-12-19 08:55:20|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|0
1734598530000|2024-12-19 08:55:30|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1734598550000|2024-12-19 08:55:50|3967.8|3961.8|3967.9|3961.9|3967.9|3961.9|3967.8|3961.8|0
1734598560000|2024-12-19 08:56:00|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|0
1734598570000|2024-12-19 08:56:10|3967.9|3961.9|3968.4|3962.4|3968.8|3962.8|3967.9|3961.9|0
1734598580000|2024-12-19 08:56:20|3968.8|3962.8|3967.8|3961.8|3968.8|3962.8|3967.4|3961.4|1
1734598590000|2024-12-19 08:56:30|3967.9|3961.9|3969.9|3963.9|3969.9|3963.9|3967.9|3961.9|1
1734598600000|2024-12-19 08:56:40|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|0
1734598610000|2024-12-19 08:56:50|3970.8|3964.8|3971|3965|3971|3965|3970.3|3964.3|0
1734598620000|2024-12-19 08:57:00|3971.4|3965.4|3970.8|3964.8|3971.4|3965.4|3970.3|3964.3|0
1734598630000|2024-12-19 08:57:10|3970.9|3964.9|3971.4|3965.4|3971.4|3965.4|3970.8|3964.8|0
1734598640000|2024-12-19 08:57:20|3971.3|3965.3|3972.4|3966.4|3972.4|3966.4|3970.9|3964.9|0
1734598650000|2024-12-19 08:57:30|3973.4|3967.4|3974.4|3968.4|3974.4|3968.4|3973.4|3967.4|1
1734598660000|2024-12-19 08:57:40|3975.4|3969.4|3977|3971|3977|3971|3975.4|3969.4|1
1734598670000|2024-12-19 08:57:50|3976|3970|3980.8|3974.8|3980.9|3974.9|3976|3970|0
1734598680000|2024-12-19 08:58:00|3980.4|3974.4|3983.8|3977.8|3983.8|3977.8|3980|3974|1
1734598690000|2024-12-19 08:58:10|3983.4|3977.4|3986.9|3980.9|3986.9|3980.9|3983|3977|11
1734598700000|2024-12-19 08:58:20|3986|3980|3984.9|3978.9|3986.9|3980.9|3984.4|3978.4|4
1734598710000|2024-12-19 08:58:30|3984.4|3978.4|3987.4|3981.4|3987.4|3981.4|3984.4|3978.4|4
1734598720000|2024-12-19 08:58:40|3987|3981|3988.9|3982.9|3989.4|3983.4|3986.9|3980.9|0
1734598730000|2024-12-19 08:58:50|3988.4|3982.4|3990|3984|3990.4|3984.4|3988.4|3982.4|1
1734598740000|2024-12-19 08:59:00|3989.9|3983.9|3993.8|3987.8|3993.8|3987.8|3989.9|3983.9|42
1734598750000|2024-12-19 08:59:10|3993.4|3987.4|3991.9|3985.9|3993.4|3987.4|3991.4|3985.4|3
1734598760000|2024-12-19 08:59:20|3991.5|3985.5|3993.1|3987.1|3993.1|3987.1|3989.9|3983.9|19
1734598770000|2024-12-19 08:59:30|3992.4|3986.4|3993.4|3987.4|3993.4|3987.4|3992.4|3986.4|2
1734598780000|2024-12-19 08:59:40|3994.3|3988.3|3992.9|3986.9|3994.3|3988.3|3992.4|3986.4|6
1734598790000|2024-12-19 08:59:50|3993.8|3987.8|3996.9|3990.9|3996.9|3990.9|3993.8|3987.8|5
1734598800000|2024-12-19 09:00:00|3997.4|3991.4|3999.4|3993.4|4000.3|3994.3|3997.4|3991.4|22
1734598810000|2024-12-19 09:00:10|3999.8|3993.8|4002.4|3996.4|4003.8|3997.8|3999.8|3993.8|11
1734598820000|2024-12-19 09:00:20|4003.4|3997.4|4004.8|3998.8|4004.8|3998.8|4002.8|3996.8|2
1734598830000|2024-12-19 09:00:30|4004.4|3998.4|4005.4|3999.4|4006.4|4000.4|4004.4|3998.4|16
1734598840000|2024-12-19 09:00:40|4004.9|3998.9|4004.8|3998.8|4005.4|3999.4|4004.4|3998.4|2
1734598850000|2024-12-19 09:00:50|4005.9|3999.9|4005.4|3999.4|4005.9|3999.9|4004.9|3998.9|0
1734598860000|2024-12-19 09:01:00|4005|3999|4004.9|3998.9|4005.3|3999.3|4004.4|3998.4|0
1734598870000|2024-12-19 09:01:10|4005.4|3999.4|4006.8|4000.8|4006.8|4000.8|4004.9|3998.9|1
1734598880000|2024-12-19 09:01:20|4006.9|4000.9|4008.8|4002.8|4008.8|4002.8|4006.9|4000.9|10
1734598890000|2024-12-19 09:01:30|4010.3|4004.3|4008.9|4002.9|4010.3|4004.3|4007.5|4001.5|40
1734598900000|2024-12-19 09:01:40|4008.3|4002.3|4009|4003|4010.4|4004.4|4007.3|4001.3|10
1734598910000|2024-12-19 09:01:50|4009.4|4003.4|4012.4|4006.4|4012.5|4006.5|4009.4|4003.4|5
1734598920000|2024-12-19 09:02:00|4010.9|4004.9|4012.4|4006.4|4014.5|4008.5|4010.9|4004.9|53
1734598930000|2024-12-19 09:02:10|4012|4006|4013.9|4007.9|4014.4|4008.4|4010.9|4004.9|140
1734598940000|2024-12-19 09:02:20|4014|4008|4017.9|4011.9|4018.4|4012.4|4013.8|4007.8|97
1734598950000|2024-12-19 09:02:30|4017.2|4011.2|4018.8|4012.8|4018.9|4012.9|4016.8|4010.8|9
1734598960000|2024-12-19 09:02:40|4018.4|4012.4|4018.4|4012.4|4018.8|4012.8|4017.5|4011.5|2
1734598970000|2024-12-19 09:02:50|4018.3|4012.3|4018.4|4012.4|4019.3|4013.3|4017.9|4011.9|1
1734598980000|2024-12-19 09:03:00|4018.8|4012.8|4018.4|4012.4|4018.8|4012.8|4017.9|4011.9|4
1734598990000|2024-12-19 09:03:10|4017.9|4011.9|4018.8|4012.8|4018.8|4012.8|4017.9|4011.9|1
1734599000000|2024-12-19 09:03:20|4018.4|4012.4|4018.4|4012.4|4018.8|4012.8|4017.9|4011.9|1
1734599010000|2024-12-19 09:03:30|4018|4012|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|1
1734599020000|2024-12-19 09:03:40|4018|4012|4011.9|4005.9|4018.4|4012.4|4010.9|4004.9|14
1734599030000|2024-12-19 09:03:50|4009.9|4003.9|4009|4003|4010|4004|4008.9|4002.9|14
1734599040000|2024-12-19 09:04:00|4009.4|4003.4|4011.8|4005.8|4011.8|4005.8|4009.4|4003.4|4
1734599050000|2024-12-19 09:04:10|4012.4|4006.4|4015.8|4009.8|4017|4011|4012.4|4006.4|67
1734599060000|2024-12-19 09:04:20|4016.4|4010.4|4017.8|4011.8|4017.9|4011.9|4016|4010|7
1734599070000|2024-12-19 09:04:30|4017.4|4011.4|4015|4009|4017.4|4011.4|4015|4009|1
1734599080000|2024-12-19 09:04:40|4016.9|4010.9|4017.9|4011.9|4018.4|4012.4|4016.5|4010.5|3
1734599090000|2024-12-19 09:04:50|4018.3|4012.3|4018|4012|4018.8|4012.8|4017.4|4011.4|0
1734599100000|2024-12-19 09:05:00|4017.9|4011.9|4014.4|4008.4|4018|4012|4014.4|4008.4|1
1734599110000|2024-12-19 09:05:10|4014.3|4008.3|4012.3|4006.3|4014.4|4008.4|4012.3|4006.3|5
1734599120000|2024-12-19 09:05:20|4011.8|4005.8|4014.4|4008.4|4014.4|4008.4|4011.4|4005.4|1
1734599130000|2024-12-19 09:05:30|4013.9|4007.9|4013.3|4007.3|4013.9|4007.9|4013.3|4007.3|0
1734599140000|2024-12-19 09:05:40|4013.5|4007.5|4011.9|4005.9|4013.9|4007.9|4011.3|4005.3|0
1734599150000|2024-12-19 09:05:50|4012|4006|4012.9|4006.9|4013.2|4007.2|4011.9|4005.9|5
1734599160000|2024-12-19 09:06:00|||||||||1
1734599170000|2024-12-19 09:06:10|4014.8|4008.8|4014.4|4008.4|4014.8|4008.8|4014.4|4008.4|1
1734599180000|2024-12-19 09:06:20|4014|4008|4009.9|4003.9|4014|4008|4009.9|4003.9|0
1734599190000|2024-12-19 09:06:30|4010.4|4004.4|4009.3|4003.3|4010.4|4004.4|4008.4|4002.4|14
1734599200000|2024-12-19 09:06:40|4009|4003|4008.9|4002.9|4009|4003|4008.4|4002.4|0
1734599210000|2024-12-19 09:06:50|4008.5|4002.5|4006.9|4000.9|4008.9|4002.9|4006.8|4000.8|0
1734599220000|2024-12-19 09:07:00|4006.8|4000.8|4008|4002|4008|4002|4006.8|4000.8|1
1734599230000|2024-12-19 09:07:10|4005.4|3999.4|4005.8|3999.8|4005.8|3999.8|4004.3|3998.3|1
1734599240000|2024-12-19 09:07:20|4005.9|3999.9|4006.8|4000.8|4007.9|4001.9|4005.9|3999.9|0
1734599250000|2024-12-19 09:07:30|4006.9|4000.9|4006.8|4000.8|4006.9|4000.9|4006.8|4000.8|0
1734599260000|2024-12-19 09:07:40|4006.9|4000.9|4003.9|3997.9|4007.4|4001.4|4003.9|3997.9|1
1734599270000|2024-12-19 09:07:50|4003.8|3997.8|4003.9|3997.9|4004.9|3998.9|4003.8|3997.8|0
1734599280000|2024-12-19 09:08:00|4004|3998|4000.9|3994.9|4004.8|3998.8|4000.8|3994.8|2
1734599290000|2024-12-19 09:08:10|4001.4|3995.4|4001.4|3995.4|4002.8|3996.8|4000.8|3994.8|3
1734599300000|2024-12-19 09:08:20|4001.3|3995.3|3998.9|3992.9|4001.8|3995.8|3998.4|3992.4|3
1734599310000|2024-12-19 09:08:30|3998.8|3992.8|4003.4|3997.4|4003.9|3997.9|3998.8|3992.8|6
1734599320000|2024-12-19 09:08:40|4003|3997|4003.4|3997.4|4004.4|3998.4|4002.8|3996.8|0
1734599330000|2024-12-19 09:08:50|4003.8|3997.8|4003|3997|4003.9|3997.9|4002.9|3996.9|2
1734599340000|2024-12-19 09:09:00|4002.9|3996.9|4001.9|3995.9|4003.4|3997.4|4001.9|3995.9|1
1734599350000|2024-12-19 09:09:10|4001.4|3995.4|4001|3995|4001.4|3995.4|4001|3995|5
1734599360000|2024-12-19 09:09:20|4000.5|3994.5|3997.4|3991.4|4001.9|3995.9|3997.4|3991.4|53
1734599370000|2024-12-19 09:09:30|3997.5|3991.5|3998.3|3992.3|3998.4|3992.4|3997.5|3991.5|1
1734599380000|2024-12-19 09:09:40|3997.9|3991.9|3997.5|3991.5|3998.4|3992.4|3997.4|3991.4|1
1734599400000|2024-12-19 09:10:00|3997.9|3991.9|3997.4|3991.4|3998.4|3992.4|3997.4|3991.4|2
1734599410000|2024-12-19 09:10:10|3996.9|3990.9|3996.3|3990.3|3996.9|3990.9|3996.3|3990.3|0
1734599420000|2024-12-19 09:10:20|3996.4|3990.4|3997.8|3991.8|3997.8|3991.8|3995.4|3989.4|19
1734599430000|2024-12-19 09:10:30|3998.4|3992.4|3996.9|3990.9|3998.4|3992.4|3996.9|3990.9|3
1734599440000|2024-12-19 09:10:40|3996.8|3990.8|3995.4|3989.4|3996.8|3990.8|3995.4|3989.4|1
1734599450000|2024-12-19 09:10:50|3995.8|3989.8|3995.4|3989.4|3995.8|3989.8|3995.4|3989.4|0
1734599460000|2024-12-19 09:11:00|3994.5|3988.5|3995.8|3989.8|3995.9|3989.9|3994.5|3988.5|4
1734599470000|2024-12-19 09:11:10|3995.9|3989.9|3996.9|3990.9|3996.9|3990.9|3995.9|3989.9|5
1734599480000|2024-12-19 09:11:20|3997|3991|3997.4|3991.4|3997.4|3991.4|3997|3991|1
1734599490000|2024-12-19 09:11:30|3997.9|3991.9|3999.4|3993.4|3999.4|3993.4|3997.8|3991.8|0
1734599500000|2024-12-19 09:11:40|3999.8|3993.8|3999.4|3993.4|3999.9|3993.9|3999.3|3993.3|0
1734599510000|2024-12-19 09:11:50|3999|3993|3995.3|3989.3|3999.9|3993.9|3995.3|3989.3|46
1734599520000|2024-12-19 09:12:00|3995.5|3989.5|3999.9|3993.9|3999.9|3993.9|3995.5|3989.5|0
1734599530000|2024-12-19 09:12:10|3999.8|3993.8|3999.8|3993.8|4000.1|3994.1|3999.8|3993.8|4
1734599540000|2024-12-19 09:12:20|3999.9|3993.9|4001.9|3995.9|4001.9|3995.9|3999.8|3993.8|0
1734599550000|2024-12-19 09:12:30|4002.4|3996.4|4001|3995|4002.4|3996.4|4001|3995|0
1734599560000|2024-12-19 09:12:40|4000.9|3994.9|3998.8|3992.8|4000.9|3994.9|3998.3|3992.3|2
1734599570000|2024-12-19 09:12:50|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|0
1734599580000|2024-12-19 09:13:00|4000.4|3994.4|4000.8|3994.8|4000.8|3994.8|4000.4|3994.4|2
1734599590000|2024-12-19 09:13:10|4001.8|3995.8|4005.8|3999.8|4005.9|3999.9|4001.8|3995.8|4
1734599600000|2024-12-19 09:13:20|4005.9|3999.9|4009.8|4003.8|4009.8|4003.8|4005.9|3999.9|116
1734599610000|2024-12-19 09:13:30|4009.4|4003.4|4008.4|4002.4|4009.4|4003.4|4007.8|4001.8|2
1734599620000|2024-12-19 09:13:40|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.8|4001.8|0
1734599630000|2024-12-19 09:13:50|4008|4002|4008.4|4002.4|4008.4|4002.4|4008|4002|0
1734599640000|2024-12-19 09:14:00|4008|4002|4008.4|4002.4|4008.4|4002.4|4008|4002|0
1734599650000|2024-12-19 09:14:10|4008|4002|4009.8|4003.8|4009.8|4003.8|4008|4002|0
1734599660000|2024-12-19 09:14:20|4010.5|4004.5|4011.4|4005.4|4011.4|4005.4|4010.5|4004.5|14
1734599680000|2024-12-19 09:14:40|4012.4|4006.4|4013.4|4007.4|4013.4|4007.4|4012.4|4006.4|0
1734599690000|2024-12-19 09:14:50|4014.1|4008.1|4014.9|4008.9|4015.3|4009.3|4014|4008|2
1734599700000|2024-12-19 09:15:00|4015.3|4009.3|4012.9|4006.9|4015.3|4009.3|4012.8|4006.8|45
1734599710000|2024-12-19 09:15:10|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4011.9|4005.9|0
1734599720000|2024-12-19 09:15:20|4012.5|4006.5|4012|4006|4012.9|4006.9|4012|4006|0
1734599730000|2024-12-19 09:15:30|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1734599740000|2024-12-19 09:15:40|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1734599750000|2024-12-19 09:15:50|4013|4007|4015.9|4009.9|4015.9|4009.9|4013|4007|23
1734599760000|2024-12-19 09:16:00|4016|4010|4017|4011|4017|4011|4015|4009|12
1734599770000|2024-12-19 09:16:10|4017.2|4011.2|4018.4|4012.4|4019.4|4013.4|4017.2|4011.2|9
1734599780000|2024-12-19 09:16:20|4017.9|4011.9|4016.4|4010.4|4017.9|4011.9|4016.4|4010.4|30
1734599790000|2024-12-19 09:16:30|4017.9|4011.9|4018.9|4012.9|4019.8|4013.8|4017.4|4011.4|3
1734599800000|2024-12-19 09:16:40|4019.3|4013.3|4018.8|4012.8|4020.3|4014.3|4018.8|4012.8|3
1734599810000|2024-12-19 09:16:50|4019.3|4013.3|4019.4|4013.4|4019.4|4013.4|4019.3|4013.3|0
1734599820000|2024-12-19 09:17:00|4017.8|4011.8|4016.4|4010.4|4017.9|4011.9|4015.9|4009.9|0
1734599830000|2024-12-19 09:17:10|4016|4010|4016.4|4010.4|4016.4|4010.4|4015.4|4009.4|1
1734599840000|2024-12-19 09:17:20|4016|4010|4016.9|4010.9|4017.4|4011.4|4014.9|4008.9|9
1734599850000|2024-12-19 09:17:30|4016.8|4010.8|4017.4|4011.4|4017.4|4011.4|4015.9|4009.9|0
1734599860000|2024-12-19 09:17:40|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|1
1734599870000|2024-12-19 09:17:50|4015.4|4009.4|4014.9|4008.9|4015.5|4009.5|4014.7|4008.7|0
1734599880000|2024-12-19 09:18:00|4013.4|4007.4|4014.9|4008.9|4014.9|4008.9|4013.4|4007.4|1
1734599890000|2024-12-19 09:18:10|4014.3|4008.3|4017|4011|4017.4|4011.4|4013.9|4007.9|7
1734599900000|2024-12-19 09:18:20|4016.9|4010.9|4016.4|4010.4|4016.9|4010.9|4016.3|4010.3|3
1734599910000|2024-12-19 09:18:30|4016.3|4010.3|4015.9|4009.9|4016.3|4010.3|4015.9|4009.9|0
1734599920000|2024-12-19 09:18:40|4015.5|4009.5|4015.3|4009.3|4015.9|4009.9|4015.3|4009.3|1
1734599940000|2024-12-19 09:19:00|4015.8|4009.8|4015.9|4009.9|4015.9|4009.9|4015.8|4009.8|0
1734599950000|2024-12-19 09:19:10|4016.4|4010.4|4017.4|4011.4|4017.4|4011.4|4015.9|4009.9|5
1734599960000|2024-12-19 09:19:20|4017|4011|4016.9|4010.9|4017.4|4011.4|4016.9|4010.9|1
1734599970000|2024-12-19 09:19:30|4017.2|4011.2|4018.9|4012.9|4019.8|4013.8|4017.2|4011.2|1
1734599980000|2024-12-19 09:19:40|4018.4|4012.4|4019.4|4013.4|4019.4|4013.4|4018.4|4012.4|9
1734599990000|2024-12-19 09:19:50|4019|4013|4019.4|4013.4|4019.4|4013.4|4019|4013|2
1734600000000|2024-12-19 09:20:00|4019.3|4013.3|4019.4|4013.4|4019.4|4013.4|4019.3|4013.3|0
1734600010000|2024-12-19 09:20:10|4018.5|4012.5|4019.4|4013.4|4019.4|4013.4|4018.5|4012.5|1
1734600020000|2024-12-19 09:20:20|4019|4013|4019.4|4013.4|4019.4|4013.4|4019|4013|0
1734600040000|2024-12-19 09:20:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|2
1734600050000|2024-12-19 09:20:50|4018.9|4012.9|4018.4|4012.4|4019.3|4013.3|4018.4|4012.4|5
1734600070000|2024-12-19 09:21:10|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|10
1734600080000|2024-12-19 09:21:20|4019.3|4013.3|4019.8|4013.8|4020.3|4014.3|4019.3|4013.3|6
1734600090000|2024-12-19 09:21:30|4020.1|4014.1|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|30
1734600100000|2024-12-19 09:21:40|4020.9|4014.9|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|16
1734600110000|2024-12-19 09:21:50|4020.9|4014.9|4019.9|4013.9|4020.9|4014.9|4019.9|4013.9|1
1734600120000|2024-12-19 09:22:00|4020.5|4014.5|4024.4|4018.4|4025.4|4019.4|4020.5|4014.5|78
1734600130000|2024-12-19 09:22:10|4023.9|4017.9|4024.3|4018.3|4024.3|4018.3|4022.9|4016.9|0
1734600140000|2024-12-19 09:22:20|4024.1|4018.1|4024.1|4018.1|4024.4|4018.4|4023.4|4017.4|0
1734600150000|2024-12-19 09:22:30|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|5
1734600160000|2024-12-19 09:22:40|4023.1|4017.1|4023.1|4017.1|4023.6|4017.6|4023.1|4017.1|5
1734600170000|2024-12-19 09:22:50|4023.6|4017.6|4023.1|4017.1|4023.9|4017.9|4022.9|4016.9|0
1734600180000|2024-12-19 09:23:00|4022.9|4016.9|4022.1|4016.1|4023.1|4017.1|4022.1|4016.1|0
1734600200000|2024-12-19 09:23:20|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1734600210000|2024-12-19 09:23:30|4026.3|4020.3|4025.1|4019.1|4026.3|4020.3|4025.1|4019.1|5
1734600220000|2024-12-19 09:23:40|4025.4|4019.4|4026.8|4020.8|4026.8|4020.8|4025.4|4019.4|1
1734600230000|2024-12-19 09:23:50|4026.6|4020.6|4027.4|4021.4|4027.4|4021.4|4025.8|4019.8|3
1734600240000|2024-12-19 09:24:00|4027.3|4021.3|4028.3|4022.3|4028.3|4022.3|4027.3|4021.3|27
1734600250000|2024-12-19 09:24:10|4028.1|4022.1|4027.8|4021.8|4028.1|4022.1|4027.8|4021.8|0
1734600270000|2024-12-19 09:24:30|4029.3|4023.3|4028.8|4022.8|4029.3|4023.3|4028.4|4022.4|62
1734600280000|2024-12-19 09:24:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1734600290000|2024-12-19 09:24:50|4028.8|4022.8|4027.4|4021.4|4028.8|4022.8|4027.4|4021.4|1
1734600300000|2024-12-19 09:25:00|4027.3|4021.3|4027.9|4021.9|4027.9|4021.9|4025.1|4019.1|5
1734600310000|2024-12-19 09:25:10|4027.2|4021.2|4027.1|4021.1|4027.4|4021.4|4027.1|4021.1|0
1734600320000|2024-12-19 09:25:20|4026.6|4020.6|4029.3|4023.3|4029.3|4023.3|4026.6|4020.6|4
1734600330000|2024-12-19 09:25:30|||||||||2
1734600340000|2024-12-19 09:25:40|4028.9|4022.9|4027.4|4021.4|4028.9|4022.9|4026.8|4020.8|4
1734600350000|2024-12-19 09:25:50|4026.8|4020.8|4027.9|4021.9|4028.4|4022.4|4026.8|4020.8|0
1734600360000|2024-12-19 09:26:00|4028.1|4022.1|4027.9|4021.9|4028.1|4022.1|4027.9|4021.9|0
1734600370000|2024-12-19 09:26:10|4027.8|4021.8|4027.8|4021.8|4027.9|4021.9|4027.8|4021.8|0
1734600380000|2024-12-19 09:26:20|4027.4|4021.4|4027.4|4021.4|4027.8|4021.8|4027.4|4021.4|0
1734600390000|2024-12-19 09:26:30|||||||||1
1734600410000|2024-12-19 09:26:50|4028.3|4022.3|4028.8|4022.8|4028.8|4022.8|4028.3|4022.3|0
1734600420000|2024-12-19 09:27:00|4029.3|4023.3|4036.8|4030.8|4036.8|4030.8|4029.3|4023.3|55
1734600430000|2024-12-19 09:27:10|4036.7|4030.7|4037.4|4031.4|4037.4|4031.4|4035.6|4029.6|17
1734600440000|2024-12-19 09:27:20|4036.9|4030.9|4036.9|4030.9|4037.1|4031.1|4036.9|4030.9|1
1734600450000|2024-12-19 09:27:30|4036.6|4030.6|4033.6|4027.6|4036.6|4030.6|4033.4|4027.4|9
1734600460000|2024-12-19 09:27:40|4033.9|4027.9|4037.1|4031.1|4037.1|4031.1|4031.8|4025.8|11
1734600470000|2024-12-19 09:27:50|4036.9|4030.9|4036.1|4030.1|4037.1|4031.1|4036.1|4030.1|4
1734600480000|2024-12-19 09:28:00|4036.4|4030.4|4034.4|4028.4|4036.4|4030.4|4034.4|4028.4|1
1734600490000|2024-12-19 09:28:10|4034.1|4028.1|4031.9|4025.9|4034.1|4028.1|4031.4|4025.4|3
1734600500000|2024-12-19 09:28:20|4031.8|4025.8|4031.9|4025.9|4031.9|4025.9|4031.8|4025.8|1
1734600510000|2024-12-19 09:28:30|4032.4|4026.4|4032.7|4026.7|4033.4|4027.4|4032.4|4026.4|90
1734600520000|2024-12-19 09:28:40|4032.3|4026.3|4031.8|4025.8|4032.7|4026.7|4031.8|4025.8|0
1734600540000|2024-12-19 09:29:00|4034.3|4028.3|4032.7|4026.7|4034.8|4028.8|4032.7|4026.7|9
1734600550000|2024-12-19 09:29:10|4032.8|4026.8|4032.7|4026.7|4032.8|4026.8|4032.7|4026.7|1
1734600560000|2024-12-19 09:29:20|4033.7|4027.7|4033.7|4027.7|4033.8|4027.8|4033.7|4027.7|1
1734600570000|2024-12-19 09:29:30|4034.7|4028.7|4034.5|4028.5|4034.7|4028.7|4033.8|4027.8|5
1734600580000|2024-12-19 09:29:40|4034.2|4028.2|4033.7|4027.7|4034.2|4028.2|4033.7|4027.7|0
1734600590000|2024-12-19 09:29:50|4035|4029|4037.2|4031.2|4037.2|4031.2|4035|4029|1
1734600600000|2024-12-19 09:30:00|4036.5|4030.5|4038.5|4032.5|4038.5|4032.5|4036.2|4030.2|0
1734600610000|2024-12-19 09:30:10|4038.7|4032.7|4038.2|4032.2|4038.7|4032.7|4038.2|4032.2|0
1734600620000|2024-12-19 09:30:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|2
1734600630000|2024-12-19 09:30:30|4038.8|4032.8|4038.7|4032.7|4039.2|4033.2|4038.7|4032.7|0
1734600640000|2024-12-19 09:30:40|4038.2|4032.2|4038.7|4032.7|4039.2|4033.2|4038.2|4032.2|0
1734600650000|2024-12-19 09:30:50|4038.2|4032.2|4039.2|4033.2|4039.2|4033.2|4038.2|4032.2|2
1734600660000|2024-12-19 09:31:00|4039.5|4033.5|4036.5|4030.5|4039.5|4033.5|4036.5|4030.5|14
1734600670000|2024-12-19 09:31:10|4036.7|4030.7|4038.7|4032.7|4038.7|4032.7|4036.2|4030.2|3
1734600680000|2024-12-19 09:31:20|4038.8|4032.8|4039.5|4033.5|4040|4034|4038.8|4032.8|0
1734600690000|2024-12-19 09:31:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.5|4033.5|0
1734600700000|2024-12-19 09:31:40|4039.9|4033.9|4041.7|4035.7|4042.2|4036.2|4039.5|4033.5|9
1734600710000|2024-12-19 09:31:50|4041.8|4035.8|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|0
1734600720000|2024-12-19 09:32:00|4043.2|4037.2|4042.8|4036.8|4043.5|4037.5|4042.8|4036.8|4
1734600730000|2024-12-19 09:32:10|4042.4|4036.4|4043.2|4037.2|4043.2|4037.2|4042|4036|17
1734600740000|2024-12-19 09:32:20|4043|4037|4044.2|4038.2|4044.2|4038.2|4042.2|4036.2|4
1734600750000|2024-12-19 09:32:30|4043.5|4037.5|4045.5|4039.5|4045.5|4039.5|4043.5|4037.5|3
1734600760000|2024-12-19 09:32:40|4045.7|4039.7|4045.9|4039.9|4046|4040|4045.7|4039.7|0
1734600770000|2024-12-19 09:32:50|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|0
1734600780000|2024-12-19 09:33:00|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|3
1734600790000|2024-12-19 09:33:10|4043.7|4037.7|4043.7|4037.7|4044.2|4038.2|4043.2|4037.2|1
1734600800000|2024-12-19 09:33:20|4044.2|4038.2|4044.7|4038.7|4045.2|4039.2|4044.2|4038.2|0
1734600810000|2024-12-19 09:33:30|4045.2|4039.2|4043.8|4037.8|4045.2|4039.2|4043.8|4037.8|0
1734600820000|2024-12-19 09:33:40|4044.2|4038.2|4043.2|4037.2|4044.2|4038.2|4043.2|4037.2|1
1734600830000|2024-12-19 09:33:50|4042.7|4036.7|4043.2|4037.2|4043.2|4037.2|4042.7|4036.7|0
1734600840000|2024-12-19 09:34:00|4041.9|4035.9|4035.2|4029.2|4041.9|4035.9|4035.2|4029.2|1
1734600850000|2024-12-19 09:34:10|4035.7|4029.7|4034.2|4028.2|4036.2|4030.2|4034.2|4028.2|0
1734600860000|2024-12-19 09:34:20|4033.4|4027.4|4036.2|4030.2|4036.7|4030.7|4033|4027|2
1734600870000|2024-12-19 09:34:30|4036|4030|4036.4|4030.4|4037.3|4031.3|4035.7|4029.7|18
1734600880000|2024-12-19 09:34:40|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1734600890000|2024-12-19 09:34:50|4036.2|4030.2|4035.9|4029.9|4036.4|4030.4|4035.8|4029.8|0
1734600900000|2024-12-19 09:35:00|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.8|4029.8|0
1734600910000|2024-12-19 09:35:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|0
1734600920000|2024-12-19 09:35:20|4037.3|4031.3|4037.9|4031.9|4038.4|4032.4|4037.3|4031.3|0
1734600930000|2024-12-19 09:35:30|4038.1|4032.1|4035.8|4029.8|4038.4|4032.4|4035.8|4029.8|9
1734600940000|2024-12-19 09:35:40|4035.7|4029.7|4034.1|4028.1|4035.7|4029.7|4034.1|4028.1|0
1734600950000|2024-12-19 09:35:50|4033.9|4027.9|4032.1|4026.1|4033.9|4027.9|4032.1|4026.1|1
1734600960000|2024-12-19 09:36:00|4032.4|4026.4|4034.9|4028.9|4035.8|4029.8|4032.4|4026.4|2
1734600970000|2024-12-19 09:36:10|4035.4|4029.4|4036.9|4030.9|4037.8|4031.8|4035.3|4029.3|0
1734600980000|2024-12-19 09:36:20|4037.7|4031.7|4035.8|4029.8|4037.8|4031.8|4035.1|4029.1|0
1734600990000|2024-12-19 09:36:30|4035.1|4029.1|4035.8|4029.8|4035.8|4029.8|4035.1|4029.1|0
1734601000000|2024-12-19 09:36:40|4036.9|4030.9|4036.1|4030.1|4036.9|4030.9|4036.1|4030.1|17
1734601020000|2024-12-19 09:37:00|4036.4|4030.4|4036.9|4030.9|4037.8|4031.8|4036.2|4030.2|1
1734601030000|2024-12-19 09:37:10|4036.8|4030.8|4036.1|4030.1|4036.8|4030.8|4036.1|4030.1|0
1734601050000|2024-12-19 09:37:30|4035.9|4029.9|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|0
1734601060000|2024-12-19 09:37:40|4036.4|4030.4|4036.6|4030.6|4037.1|4031.1|4036.4|4030.4|0
1734601070000|2024-12-19 09:37:50|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4036.1|4030.1|2
1734601080000|2024-12-19 09:38:00|4037.8|4031.8|4038.4|4032.4|4038.4|4032.4|4037.8|4031.8|1
1734601090000|2024-12-19 09:38:10|4038.2|4032.2|4037.4|4031.4|4038.2|4032.2|4037.4|4031.4|0
1734601100000|2024-12-19 09:38:20|4037.1|4031.1|4036.8|4030.8|4037.1|4031.1|4035.9|4029.9|1
1734601110000|2024-12-19 09:38:30|4036.1|4030.1|4034.9|4028.9|4036.9|4030.9|4034.9|4028.9|1
1734601120000|2024-12-19 09:38:40|4035.3|4029.3|4033.8|4027.8|4035.8|4029.8|4032.8|4026.8|14
1734601130000|2024-12-19 09:38:50|4034.2|4028.2|4034.3|4028.3|4035.5|4029.5|4034.2|4028.2|1
1734601140000|2024-12-19 09:39:00|4034.2|4028.2|4035.3|4029.3|4035.3|4029.3|4033.9|4027.9|0
1734601150000|2024-12-19 09:39:10|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|11
1734601160000|2024-12-19 09:39:20|4035.4|4029.4|4035.8|4029.8|4035.8|4029.8|4034.8|4028.8|0
1734601170000|2024-12-19 09:39:30|4035.4|4029.4|4035.3|4029.3|4035.8|4029.8|4035.3|4029.3|0
1734601180000|2024-12-19 09:39:40|4035.4|4029.4|4035.3|4029.3|4035.8|4029.8|4035.3|4029.3|2
1734601190000|2024-12-19 09:39:50|4035.4|4029.4|4035.8|4029.8|4035.8|4029.8|4034.9|4028.9|3
1734601200000|2024-12-19 09:40:00|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|1
1734601210000|2024-12-19 09:40:10|4037.7|4031.7|4037.7|4031.7|4038.2|4032.2|4037.2|4031.2|14
1734601220000|2024-12-19 09:40:20|4036.9|4030.9|4036.8|4030.8|4037.2|4031.2|4036.7|4030.7|0
1734601230000|2024-12-19 09:40:30|4036.7|4030.7|4037.7|4031.7|4038.3|4032.3|4036.7|4030.7|1
1734601240000|2024-12-19 09:40:40|4037.8|4031.8|4042.7|4036.7|4045.5|4039.5|4037.8|4031.8|33
1734601250000|2024-12-19 09:40:50|4042.8|4036.8|4043.5|4037.5|4043.5|4037.5|4041.7|4035.7|0
1734601260000|2024-12-19 09:41:00|4043.2|4037.2|4043.5|4037.5|4045.2|4039.2|4042.7|4036.7|15
1734601270000|2024-12-19 09:41:10|4043.4|4037.4|4042.5|4036.5|4043.5|4037.5|4042.5|4036.5|0
1734601280000|2024-12-19 09:41:20|4043|4037|4043.7|4037.7|4043.7|4037.7|4043|4037|2
1734601290000|2024-12-19 09:41:30|4043.8|4037.8|4045|4039|4045|4039|4043.8|4037.8|0
1734601300000|2024-12-19 09:41:40|4044.7|4038.7|4045.5|4039.5|4045.5|4039.5|4044.7|4038.7|0
1734601310000|2024-12-19 09:41:50|4044.4|4038.4|4044.5|4038.5|4045.5|4039.5|4043.8|4037.8|7
1734601320000|2024-12-19 09:42:00|4044.2|4038.2|4047.3|4041.3|4048.6|4042.6|4044.2|4038.2|20
1734601330000|2024-12-19 09:42:10|4047.2|4041.2|4048.7|4042.7|4049.2|4043.2|4047.2|4041.2|3
1734601340000|2024-12-19 09:42:20|4048.5|4042.5|4048.7|4042.7|4048.7|4042.7|4047.7|4041.7|0
1734601350000|2024-12-19 09:42:30|4048.2|4042.2|4046.8|4040.8|4048.8|4042.8|4046.8|4040.8|0
1734601360000|2024-12-19 09:42:40|4046.5|4040.5|4044.7|4038.7|4046.7|4040.7|4044|4038|3
1734601370000|2024-12-19 09:42:50|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4045.5|4039.5|0
1734601380000|2024-12-19 09:43:00|4046.5|4040.5|4046|4040|4046.5|4040.5|4045.5|4039.5|0
1734601390000|2024-12-19 09:43:10|4046.2|4040.2|4047.2|4041.2|4047.2|4041.2|4046.2|4040.2|1
1734601400000|2024-12-19 09:43:20|4047|4041|4046.7|4040.7|4047|4041|4046.5|4040.5|0
1734601410000|2024-12-19 09:43:30|4046.5|4040.5|4046.2|4040.2|4046.5|4040.5|4046.2|4040.2|0
1734601420000|2024-12-19 09:43:40|4046|4040|4047.5|4041.5|4047.7|4041.7|4046|4040|1
1734601430000|2024-12-19 09:43:50|4047.7|4041.7|4048.5|4042.5|4048.7|4042.7|4047.5|4041.5|0
1734601440000|2024-12-19 09:44:00|4048.7|4042.7|4049.5|4043.5|4049.5|4043.5|4048.5|4042.5|3
1734601450000|2024-12-19 09:44:10|4048.5|4042.5|4048.2|4042.2|4048.5|4042.5|4047.8|4041.8|0
1734601460000|2024-12-19 09:44:20|4047.7|4041.7|4048.5|4042.5|4048.5|4042.5|4047.7|4041.7|0
1734601470000|2024-12-19 09:44:30|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|1
1734601480000|2024-12-19 09:44:40|4048|4042|4048.2|4042.2|4048.2|4042.2|4048|4042|0
1734601490000|2024-12-19 09:44:50|4047|4041|4044.5|4038.5|4047.5|4041.5|4044.5|4038.5|1
1734601500000|2024-12-19 09:45:00|4044.7|4038.7|4039.2|4033.2|4044.7|4038.7|4039.2|4033.2|3
1734601510000|2024-12-19 09:45:10|4039.5|4033.5|4039.2|4033.2|4039.5|4033.5|4039.2|4033.2|0
1734601520000|2024-12-19 09:45:20|4039.5|4033.5|4039|4033|4039.7|4033.7|4039|4033|1
1734601530000|2024-12-19 09:45:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|2
1734601560000|2024-12-19 09:46:00|4039.5|4033.5|4039.7|4033.7|4040|4034|4039.2|4033.2|0
1734601570000|2024-12-19 09:46:10|4039.5|4033.5|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|0
1734601580000|2024-12-19 09:46:20|4039.7|4033.7|4040.7|4034.7|4040.7|4034.7|4039.7|4033.7|0
1734601590000|2024-12-19 09:46:30|4040.2|4034.2|4039.2|4033.2|4040.2|4034.2|4039.2|4033.2|0
1734601600000|2024-12-19 09:46:40|4035.2|4029.2|4034.8|4028.8|4035.2|4029.2|4034.5|4028.5|2
1734601610000|2024-12-19 09:46:50|4035.2|4029.2|4036.7|4030.7|4036.7|4030.7|4035.2|4029.2|4
1734601620000|2024-12-19 09:47:00|4035.7|4029.7|4036.2|4030.2|4036.7|4030.7|4035.7|4029.7|0
1734601630000|2024-12-19 09:47:10|4036|4030|4036.5|4030.5|4036.7|4030.7|4036|4030|0
1734601640000|2024-12-19 09:47:20|4036.7|4030.7|4036.2|4030.2|4037.5|4031.5|4035.8|4029.8|0
1734601650000|2024-12-19 09:47:30|4035.9|4029.9|4035.7|4029.7|4036.5|4030.5|4034.8|4028.8|1
1734601660000|2024-12-19 09:47:40|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|0
1734601670000|2024-12-19 09:47:50|4035.7|4029.7|4035.2|4029.2|4035.7|4029.7|4034.8|4028.8|0
1734601680000|2024-12-19 09:48:00|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1734601690000|2024-12-19 09:48:10|4035.3|4029.3|4034.7|4028.7|4035.3|4029.3|4034.2|4028.2|13
1734601700000|2024-12-19 09:48:20|4034.8|4028.8|4035.7|4029.7|4036.5|4030.5|4034.5|4028.5|1
1734601710000|2024-12-19 09:48:30|4035.5|4029.5|4035.7|4029.7|4036.2|4030.2|4035.5|4029.5|1
1734601720000|2024-12-19 09:48:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1734601730000|2024-12-19 09:48:50|4036|4030|4036|4030|4036|4030|4036|4030|0
1734601740000|2024-12-19 09:49:00|4035.7|4029.7|4035|4029|4035.7|4029.7|4035|4029|1
1734601750000|2024-12-19 09:49:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|1
1734601760000|2024-12-19 09:49:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1734601770000|2024-12-19 09:49:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1734601790000|2024-12-19 09:49:50|4035.7|4029.7|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1734601800000|2024-12-19 09:50:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1734601810000|2024-12-19 09:50:10|4035.5|4029.5|4037.2|4031.2|4037.2|4031.2|4035.5|4029.5|4
1734601830000|2024-12-19 09:50:30|4035.9|4029.9|4036.7|4030.7|4036.7|4030.7|4035|4029|2
1734601840000|2024-12-19 09:50:40|4037.2|4031.2|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|0
1734601850000|2024-12-19 09:50:50|4037.2|4031.2|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|0
1734601860000|2024-12-19 09:51:00|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1734601870000|2024-12-19 09:51:10|4037|4031|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1734601880000|2024-12-19 09:51:20|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1734601890000|2024-12-19 09:51:30|4037|4031|4034.7|4028.7|4038.2|4032.2|4034.7|4028.7|3
1734601900000|2024-12-19 09:51:40|4034.2|4028.2|4034.5|4028.5|4034.5|4028.5|4034.2|4028.2|0
1734601910000|2024-12-19 09:51:50|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1734601920000|2024-12-19 09:52:00|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|1
1734601930000|2024-12-19 09:52:10|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|0
1734601940000|2024-12-19 09:52:20|4034.8|4028.8|4034.2|4028.2|4034.8|4028.8|4034|4028|1
1734601950000|2024-12-19 09:52:30|4034|4028|4031.7|4025.7|4034|4028|4031.3|4025.3|9
1734601960000|2024-12-19 09:52:40|4031.8|4025.8|4031.7|4025.7|4031.8|4025.8|4031.7|4025.7|0
1734601970000|2024-12-19 09:52:50|4031.8|4025.8|4030.2|4024.2|4031.8|4025.8|4029|4023|1
1734601990000|2024-12-19 09:53:10|4030|4024|4033.2|4027.2|4033.2|4027.2|4030|4024|2
1734602010000|2024-12-19 09:53:30|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|0
1734602020000|2024-12-19 09:53:40|4032.3|4026.3|4031.5|4025.5|4032.3|4026.3|4030.2|4024.2|1
1734602030000|2024-12-19 09:53:50|4031.9|4025.9|4033.5|4027.5|4033.5|4027.5|4031.9|4025.9|1
1734602040000|2024-12-19 09:54:00|4033.7|4027.7|4035.2|4029.2|4035.2|4029.2|4033.7|4027.7|1
1734602050000|2024-12-19 09:54:10|4035.5|4029.5|4035.2|4029.2|4035.5|4029.5|4035.2|4029.2|0
1734602060000|2024-12-19 09:54:20|4035.5|4029.5|4035.5|4029.5|4036.5|4030.5|4035.5|4029.5|0
1734602070000|2024-12-19 09:54:30|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035|4029|0
1734602080000|2024-12-19 09:54:40|4035|4029|4032.7|4026.7|4035.2|4029.2|4032.5|4026.5|1
1734602090000|2024-12-19 09:54:50|4032.5|4026.5|4029.7|4023.7|4032.5|4026.5|4029.2|4023.2|1
1734602100000|2024-12-19 09:55:00|||||||||3
1734602110000|2024-12-19 09:55:10|4029.5|4023.5|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|1
1734602120000|2024-12-19 09:55:20|4029.5|4023.5|4029.5|4023.5|4029.7|4023.7|4029.5|4023.5|0
1734602130000|2024-12-19 09:55:30|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029|4023|2
1734602140000|2024-12-19 09:55:40|4029.7|4023.7|4029.2|4023.2|4031.2|4025.2|4029.2|4023.2|3
1734602160000|2024-12-19 09:56:00|||||||||4
1734602190000|2024-12-19 09:56:30|4029|4023|4024.2|4018.2|4029.2|4023.2|4024.2|4018.2|0
1734602200000|2024-12-19 09:56:40|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|5
1734602210000|2024-12-19 09:56:50|4024.2|4018.2|4021.7|4015.7|4024.2|4018.2|4021.7|4015.7|4
1734602220000|2024-12-19 09:57:00|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|0
1734602230000|2024-12-19 09:57:10|4019.9|4013.9|4019.2|4013.2|4019.9|4013.9|4019.2|4013.2|0
1734602240000|2024-12-19 09:57:20|4019.5|4013.5|4021.5|4015.5|4021.5|4015.5|4019.5|4013.5|1
1734602250000|2024-12-19 09:57:30|4020.8|4014.8|4022.5|4016.5|4022.5|4016.5|4020.8|4014.8|0
1734602270000|2024-12-19 09:57:50|4022.2|4016.2|4021.7|4015.7|4022.5|4016.5|4021.7|4015.7|0
1734602280000|2024-12-19 09:58:00|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|0
1734602290000|2024-12-19 09:58:10|4022.7|4016.7|4022.5|4016.5|4022.7|4016.7|4021.5|4015.5|0
1734602300000|2024-12-19 09:58:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.5|4016.5|0
1734602310000|2024-12-19 09:58:30|4022.5|4016.5|4022.5|4016.5|4022.7|4016.7|4022.5|4016.5|0
1734602320000|2024-12-19 09:58:40|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|0
1734602330000|2024-12-19 09:58:50|4023.7|4017.7|4023.5|4017.5|4024.2|4018.2|4023.2|4017.2|0
1734602340000|2024-12-19 09:59:00|4023.7|4017.7|4024.5|4018.5|4025.2|4019.2|4023.5|4017.5|0
1734602350000|2024-12-19 09:59:10|4022.7|4016.7|4022|4016|4022.7|4016.7|4022|4016|3
1734602360000|2024-12-19 09:59:20|4021.7|4015.7|4022.5|4016.5|4022.7|4016.7|4021.7|4015.7|0
1734602370000|2024-12-19 09:59:30|4022.7|4016.7|4021.5|4015.5|4022.7|4016.7|4021.2|4015.2|0
1734602380000|2024-12-19 09:59:40|4021.7|4015.7|4021.8|4015.8|4022.2|4016.2|4021.7|4015.7|0
1734602390000|2024-12-19 09:59:50|4021.7|4015.7|4022.8|4016.8|4023|4017|4021.7|4015.7|0
1734602400000|2024-12-19 10:00:00|4023.2|4017.2|4023.5|4017.5|4023.7|4017.7|4023.2|4017.2|1
1734602410000|2024-12-19 10:00:10|4023.9|4017.9|4024.7|4018.7|4024.7|4018.7|4023.9|4017.9|2
1734602420000|2024-12-19 10:00:20|4024.5|4018.5|4024.7|4018.7|4024.7|4018.7|4024.5|4018.5|0
1734602430000|2024-12-19 10:00:30|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1734602440000|2024-12-19 10:00:40|4024.7|4018.7|4025.5|4019.5|4025.5|4019.5|4024.7|4018.7|0
1734602450000|2024-12-19 10:00:50|4025.7|4019.7|4026|4020|4026|4020|4025.7|4019.7|1
1734602480000|2024-12-19 10:01:20|4026.8|4020.8|4027.2|4021.2|4027.2|4021.2|4026.8|4020.8|1
1734602490000|2024-12-19 10:01:30|4026.8|4020.8|4023.7|4017.7|4026.8|4020.8|4023.7|4017.7|5
1734602500000|2024-12-19 10:01:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1734602510000|2024-12-19 10:01:50|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1734602520000|2024-12-19 10:02:00|4024.2|4018.2|4023.7|4017.7|4024.7|4018.7|4023.7|4017.7|0
1734602540000|2024-12-19 10:02:20|4023.2|4017.2|4022.8|4016.8|4023.7|4017.7|4022.8|4016.8|0
1734602550000|2024-12-19 10:02:30|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|0
1734602560000|2024-12-19 10:02:40|||||||||1
1734602570000|2024-12-19 10:02:50|4023.5|4017.5|4023.7|4017.7|4023.7|4017.7|4023.5|4017.5|0
1734602580000|2024-12-19 10:03:00|4023.5|4017.5|4021.7|4015.7|4023.5|4017.5|4021.7|4015.7|2
1734602590000|2024-12-19 10:03:10|4021.5|4015.5|4019.7|4013.7|4021.5|4015.5|4019.7|4013.7|0
1734602600000|2024-12-19 10:03:20|4020.2|4014.2|4018.3|4012.3|4020.2|4014.2|4018.3|4012.3|0
1734602610000|2024-12-19 10:03:30|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|1
1734602620000|2024-12-19 10:03:40|4018|4012|4017.7|4011.7|4018|4012|4017.7|4011.7|0
1734602640000|2024-12-19 10:04:00|||||||||1
1734602650000|2024-12-19 10:04:10|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|3
1734602660000|2024-12-19 10:04:20|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|1
1734602670000|2024-12-19 10:04:30|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|1
1734602680000|2024-12-19 10:04:40|4018.3|4012.3|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|1
1734602690000|2024-12-19 10:04:50|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1734602700000|2024-12-19 10:05:00|4019.7|4013.7|4020.7|4014.7|4020.7|4014.7|4019.7|4013.7|1
1734602710000|2024-12-19 10:05:10|4020.8|4014.8|4021.5|4015.5|4021.7|4015.7|4020.8|4014.8|0
1734602730000|2024-12-19 10:05:30|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1734602760000|2024-12-19 10:06:00|4020.8|4014.8|4021.2|4015.2|4021.5|4015.5|4020.8|4014.8|0
1734602770000|2024-12-19 10:06:10|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|1
1734602790000|2024-12-19 10:06:30|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734602800000|2024-12-19 10:06:40|4021|4015|4020.2|4014.2|4021|4015|4020|4014|2
1734602810000|2024-12-19 10:06:50|4020.5|4014.5|4019.5|4013.5|4020.5|4014.5|4019.5|4013.5|0
1734602820000|2024-12-19 10:07:00|4019.7|4013.7|4019.2|4013.2|4019.7|4013.7|4019.2|4013.2|0
1734602840000|2024-12-19 10:07:20|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|1
1734602850000|2024-12-19 10:07:30|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1734602870000|2024-12-19 10:07:50|4021.7|4015.7|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|0
1734602880000|2024-12-19 10:08:00|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.6|4015.6|1
1734602890000|2024-12-19 10:08:10|4021.6|4015.6|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|0
1734602900000|2024-12-19 10:08:20|4021.2|4015.2|4021.6|4015.6|4021.6|4015.6|4021.2|4015.2|0
1734602910000|2024-12-19 10:08:30|4021.7|4015.7|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|0
1734602920000|2024-12-19 10:08:40|4021.4|4015.4|4020.7|4014.7|4021.4|4015.4|4020.7|4014.7|1
1734602930000|2024-12-19 10:08:50|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4019.7|4013.7|1
1734602940000|2024-12-19 10:09:00|4021.3|4015.3|4021.8|4015.8|4021.8|4015.8|4021.3|4015.3|0
1734602950000|2024-12-19 10:09:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734602960000|2024-12-19 10:09:20|4022|4016|4022.3|4016.3|4022.3|4016.3|4022|4016|2
1734602980000|2024-12-19 10:09:40|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|2
1734602990000|2024-12-19 10:09:50|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|0
1734603000000|2024-12-19 10:10:00|4023.2|4017.2|4022.8|4016.8|4023.2|4017.2|4022.8|4016.8|1
1734603020000|2024-12-19 10:10:20|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734603070000|2024-12-19 10:11:10|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1734603080000|2024-12-19 10:11:20|4024.4|4018.4|4025.6|4019.6|4025.6|4019.6|4024.4|4018.4|1
1734603090000|2024-12-19 10:11:30|4025.7|4019.7|4025.6|4019.6|4025.7|4019.7|4025.6|4019.6|1
1734603100000|2024-12-19 10:11:40|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1734603110000|2024-12-19 10:11:50|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1734603120000|2024-12-19 10:12:00|4026.1|4020.1|4025.2|4019.2|4026.1|4020.1|4025.2|4019.2|0
1734603130000|2024-12-19 10:12:10|4024.8|4018.8|4022.2|4016.2|4025.2|4019.2|4022.2|4016.2|1
1734603140000|2024-12-19 10:12:20|4022.1|4016.1|4021.2|4015.2|4022.1|4016.1|4021.2|4015.2|0
1734603150000|2024-12-19 10:12:30|4021.6|4015.6|4022.6|4016.6|4022.6|4016.6|4021.2|4015.2|0
1734603160000|2024-12-19 10:12:40|4022.2|4016.2|4021.6|4015.6|4022.2|4016.2|4021.2|4015.2|0
1734603180000|2024-12-19 10:13:00|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.2|4015.2|0
1734603200000|2024-12-19 10:13:20|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|1
1734603210000|2024-12-19 10:13:30|4024.3|4018.3|4024.7|4018.7|4024.8|4018.8|4024.3|4018.3|2
1734603220000|2024-12-19 10:13:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1734603230000|2024-12-19 10:13:50|4025.2|4019.2|4025.7|4019.7|4026.2|4020.2|4025.2|4019.2|0
1734603240000|2024-12-19 10:14:00|4025.6|4019.6|4025.6|4019.6|4025.7|4019.7|4025.6|4019.6|0
1734603250000|2024-12-19 10:14:10|4024.8|4018.8|4026.8|4020.8|4026.8|4020.8|4024.7|4018.7|8
1734603260000|2024-12-19 10:14:20|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1734603270000|2024-12-19 10:14:30|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4
1734603280000|2024-12-19 10:14:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1734603290000|2024-12-19 10:14:50|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1734603300000|2024-12-19 10:15:00|4026.7|4020.7|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|1
1734603310000|2024-12-19 10:15:10|4026.3|4020.3|4024.2|4018.2|4026.3|4020.3|4023.6|4017.6|5
1734603320000|2024-12-19 10:15:20|4024.6|4018.6|4024.2|4018.2|4024.6|4018.6|4024.2|4018.2|0
1734603330000|2024-12-19 10:15:30|4025.1|4019.1|4026.2|4020.2|4026.2|4020.2|4024.6|4018.6|1
1734603340000|2024-12-19 10:15:40|4026.6|4020.6|4029.2|4023.2|4030.2|4024.2|4026.6|4020.6|1
1734603350000|2024-12-19 10:15:50|4028.8|4022.8|4028.2|4022.2|4028.8|4022.8|4028.2|4022.2|3
1734603360000|2024-12-19 10:16:00|4027.8|4021.8|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|0
1734603370000|2024-12-19 10:16:10|4027.8|4021.8|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|0
1734603390000|2024-12-19 10:16:30|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1734603400000|2024-12-19 10:16:40|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4027.8|4021.8|10
1734603410000|2024-12-19 10:16:50|4028.7|4022.7|4029.3|4023.3|4029.3|4023.3|4028.7|4022.7|3
1734603430000|2024-12-19 10:17:10|4030.1|4024.1|4030.6|4024.6|4030.6|4024.6|4030.1|4024.1|0
1734603440000|2024-12-19 10:17:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1734603460000|2024-12-19 10:17:40|4030.6|4024.6|4030.2|4024.2|4030.6|4024.6|4030.2|4024.2|0
1734603480000|2024-12-19 10:18:00|4030.3|4024.3|4032.8|4026.8|4033.2|4027.2|4030.3|4024.3|0
1734603490000|2024-12-19 10:18:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.3|4026.3|0
1734603500000|2024-12-19 10:18:20|4033.1|4027.1|4033.1|4027.1|4033.2|4027.2|4033.1|4027.1|0
1734603510000|2024-12-19 10:18:30|4033.2|4027.2|4033.8|4027.8|4034.1|4028.1|4033.2|4027.2|1
1734603520000|2024-12-19 10:18:40|4032.3|4026.3|4035.8|4029.8|4036|4030|4032.3|4026.3|26
1734603530000|2024-12-19 10:18:50|4036|4030|4035.8|4029.8|4036|4030|4035.8|4029.8|0
1734603540000|2024-12-19 10:19:00|4035.1|4029.1|4035.5|4029.5|4035.5|4029.5|4034.6|4028.6|0
1734603550000|2024-12-19 10:19:10|4035.1|4029.1|4035|4029|4035.1|4029.1|4035|4029|0
1734603560000|2024-12-19 10:19:20|4035.1|4029.1|4036.5|4030.5|4036.5|4030.5|4035.1|4029.1|3
1734603570000|2024-12-19 10:19:30|4037.5|4031.5|4037.1|4031.1|4037.5|4031.5|4037.1|4031.1|0
1734603580000|2024-12-19 10:19:40|4037.5|4031.5|4036.8|4030.8|4037.5|4031.5|4036.5|4030.5|3
1734603590000|2024-12-19 10:19:50|4037|4031|4036.8|4030.8|4037|4031|4036.8|4030.8|0
1734603600000|2024-12-19 10:20:00|4037.8|4031.8|4038.3|4032.3|4038.3|4032.3|4037.6|4031.6|1
1734603610000|2024-12-19 10:20:10|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|0
1734603620000|2024-12-19 10:20:20|||||||||1
1734603630000|2024-12-19 10:20:30|4038.5|4032.5|4036.1|4030.1|4038.5|4032.5|4036.1|4030.1|14
1734603640000|2024-12-19 10:20:40|4036|4030|4036.1|4030.1|4036.1|4030.1|4035.5|4029.5|0
1734603650000|2024-12-19 10:20:50|4036.8|4030.8|4036.5|4030.5|4036.8|4030.8|4036.5|4030.5|0
1734603670000|2024-12-19 10:21:10|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1734603680000|2024-12-19 10:21:20|4036.5|4030.5|4036.5|4030.5|4036.8|4030.8|4036.1|4030.1|0
1734603690000|2024-12-19 10:21:30|4036.8|4030.8|4036.5|4030.5|4036.8|4030.8|4036.5|4030.5|0
1734603700000|2024-12-19 10:21:40|4036.8|4030.8|4037.1|4031.1|4038|4032|4036.8|4030.8|1
1734603710000|2024-12-19 10:21:50|4037|4031|4037|4031|4037|4031|4037|4031|0
1734603730000|2024-12-19 10:22:10|4036.8|4030.8|4036.5|4030.5|4036.8|4030.8|4036.5|4030.5|2
1734603750000|2024-12-19 10:22:30|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1734603770000|2024-12-19 10:22:50|||||||||1
1734603790000|2024-12-19 10:23:10|4036.2|4030.2|4036.2|4030.2|4036.3|4030.3|4036.2|4030.2|0
1734603810000|2024-12-19 10:23:30|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1734603820000|2024-12-19 10:23:40|4036.2|4030.2|4036.3|4030.3|4036.3|4030.3|4036.2|4030.2|0
1734603830000|2024-12-19 10:23:50|4036.2|4030.2|4036.2|4030.2|4036.3|4030.3|4035.8|4029.8|1
1734603840000|2024-12-19 10:24:00|4036.3|4030.3|4038.5|4032.5|4038.5|4032.5|4036.3|4030.3|4
1734603850000|2024-12-19 10:24:10|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|0
1734603860000|2024-12-19 10:24:20|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4037.6|4031.6|0
1734603880000|2024-12-19 10:24:40|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|0
1734603890000|2024-12-19 10:24:50|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1734603900000|2024-12-19 10:25:00|4037.5|4031.5|4036.2|4030.2|4037.5|4031.5|4035.8|4029.8|2
1734603940000|2024-12-19 10:25:40|4036.6|4030.6|4037.5|4031.5|4037.5|4031.5|4036.6|4030.6|3
1734603950000|2024-12-19 10:25:50|4037.8|4031.8|4037.5|4031.5|4037.8|4031.8|4037.5|4031.5|0
1734603960000|2024-12-19 10:26:00|4038|4032|4038.3|4032.3|4038.3|4032.3|4038|4032|0
1734603970000|2024-12-19 10:26:10|4038|4032|4038|4032|4038.3|4032.3|4038|4032|0
1734603990000|2024-12-19 10:26:30|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1734604000000|2024-12-19 10:26:40|4036.6|4030.6|4037.1|4031.1|4037.5|4031.5|4036.6|4030.6|0
1734604020000|2024-12-19 10:27:00|4037.5|4031.5|4037.8|4031.8|4037.8|4031.8|4037.5|4031.5|0
1734604050000|2024-12-19 10:27:30|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|2
1734604060000|2024-12-19 10:27:40|4038.1|4032.1|4037.3|4031.3|4038.1|4032.1|4037.3|4031.3|3
1734604080000|2024-12-19 10:28:00|4036.8|4030.8|4037|4031|4037|4031|4036.5|4030.5|0
1734604100000|2024-12-19 10:28:20|4036.8|4030.8|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1734604110000|2024-12-19 10:28:30|4036.3|4030.3|4036|4030|4036.3|4030.3|4035.1|4029.1|2
1734604120000|2024-12-19 10:28:40|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1734604130000|2024-12-19 10:28:50|4035.5|4029.5|4035.8|4029.8|4036|4030|4035.5|4029.5|0
1734604140000|2024-12-19 10:29:00|4035.1|4029.1|4035.5|4029.5|4035.5|4029.5|4035.1|4029.1|0
1734604150000|2024-12-19 10:29:10|4034.6|4028.6|4034|4028|4034.6|4028.6|4033.3|4027.3|11
1734604160000|2024-12-19 10:29:20|4034.2|4028.2|4034|4028|4034.2|4028.2|4033.8|4027.8|0
1734604180000|2024-12-19 10:29:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1734604190000|2024-12-19 10:29:50|4033.5|4027.5|4030|4024|4033.5|4027.5|4029.8|4023.8|1
1734604200000|2024-12-19 10:30:00|4030.1|4024.1|4030|4024|4030.5|4024.5|4030|4024|0
1734604210000|2024-12-19 10:30:10|4029.8|4023.8|4029.3|4023.3|4030|4024|4028.8|4022.8|0
1734604220000|2024-12-19 10:30:20|4028.8|4022.8|4027.5|4021.5|4028.8|4022.8|4027.5|4021.5|0
1734604230000|2024-12-19 10:30:30|4027.3|4021.3|4025.2|4019.2|4027.3|4021.3|4025.2|4019.2|1
1734604240000|2024-12-19 10:30:40|4025.6|4019.6|4025.2|4019.2|4025.6|4019.6|4025.2|4019.2|3
1734604260000|2024-12-19 10:31:00|||||||||1
1734604280000|2024-12-19 10:31:20|4024.5|4018.5|4024.2|4018.2|4024.5|4018.5|4024.2|4018.2|0
1734604320000|2024-12-19 10:32:00|4024.6|4018.6|4026.6|4020.6|4026.6|4020.6|4024.6|4018.6|1
1734604350000|2024-12-19 10:32:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1734604360000|2024-12-19 10:32:40|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|1
1734604370000|2024-12-19 10:32:50|4026.2|4020.2|4025.3|4019.3|4026.2|4020.2|4025.3|4019.3|0
1734604380000|2024-12-19 10:33:00|4025.8|4019.8|4024.7|4018.7|4025.8|4019.8|4024.7|4018.7|1
1734604390000|2024-12-19 10:33:10|4024.3|4018.3|4024.7|4018.7|4025.7|4019.7|4024.3|4018.3|0
1734604420000|2024-12-19 10:33:40|4024.3|4018.3|4024.7|4018.7|4024.7|4018.7|4024.3|4018.3|0
1734604430000|2024-12-19 10:33:50|4024.3|4018.3|4024.7|4018.7|4024.7|4018.7|4024.3|4018.3|0
1734604440000|2024-12-19 10:34:00|4024.2|4018.2|4024.3|4018.3|4024.3|4018.3|4024.2|4018.2|0
1734604460000|2024-12-19 10:34:20|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1734604470000|2024-12-19 10:34:30|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|1
1734604500000|2024-12-19 10:35:00|4025|4019|4025.3|4019.3|4025.7|4019.7|4025|4019|0
1734604510000|2024-12-19 10:35:10|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|1
1734604530000|2024-12-19 10:35:30|4026.6|4020.6|4026.7|4020.7|4026.7|4020.7|4026.6|4020.6|0
1734604540000|2024-12-19 10:35:40|4026.3|4020.3|4024.7|4018.7|4026.3|4020.3|4024.7|4018.7|3
1734604550000|2024-12-19 10:35:50|4024.6|4018.6|4023.7|4017.7|4024.6|4018.6|4023.7|4017.7|0
1734604560000|2024-12-19 10:36:00|4023.6|4017.6|4023.6|4017.6|4024.1|4018.1|4023.2|4017.2|0
1734604570000|2024-12-19 10:36:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734604580000|2024-12-19 10:36:20|4023.6|4017.6|4024.6|4018.6|4024.6|4018.6|4023.6|4017.6|2
1734604600000|2024-12-19 10:36:40|4024.7|4018.7|4025.6|4019.6|4025.6|4019.6|4024.7|4018.7|0
1734604610000|2024-12-19 10:36:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1734604620000|2024-12-19 10:37:00|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1734604630000|2024-12-19 10:37:10|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1734604650000|2024-12-19 10:37:30|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1734604660000|2024-12-19 10:37:40|4024.6|4018.6|4023.1|4017.1|4024.6|4018.6|4023.1|4017.1|5
1734604670000|2024-12-19 10:37:50|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.2|4016.2|0
1734604680000|2024-12-19 10:38:00|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|1
1734604690000|2024-12-19 10:38:10|4022.1|4016.1|4020.2|4014.2|4022.1|4016.1|4020.2|4014.2|1
1734604700000|2024-12-19 10:38:20|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1734604710000|2024-12-19 10:38:30|4019.6|4013.6|4019.2|4013.2|4019.6|4013.6|4019.2|4013.2|0
1734604720000|2024-12-19 10:38:40|4019.1|4013.1|4019.2|4013.2|4019.2|4013.2|4018.7|4012.7|0
1734604730000|2024-12-19 10:38:50|4017.6|4011.6|4017.2|4011.2|4017.6|4011.6|4017.2|4011.2|2
1734604740000|2024-12-19 10:39:00|4018.2|4012.2|4019.7|4013.7|4019.7|4013.7|4018.2|4012.2|1
1734604750000|2024-12-19 10:39:10|4020.1|4014.1|4020.7|4014.7|4020.7|4014.7|4020.1|4014.1|0
1734604760000|2024-12-19 10:39:20|4020.8|4014.8|4020.2|4014.2|4021.6|4015.6|4020.2|4014.2|0
1734604770000|2024-12-19 10:39:30|4020.6|4014.6|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|0
1734604780000|2024-12-19 10:39:40|4020.6|4014.6|4020.7|4014.7|4020.7|4014.7|4020.6|4014.6|0
1734604790000|2024-12-19 10:39:50|4020.6|4014.6|4020.6|4014.6|4020.7|4014.7|4020.6|4014.6|1
1734604800000|2024-12-19 10:40:00|4020.2|4014.2|4020.6|4014.6|4020.6|4014.6|4020.2|4014.2|0
1734604810000|2024-12-19 10:40:10|4020.2|4014.2|4020.6|4014.6|4020.6|4014.6|4020.2|4014.2|0
1734604820000|2024-12-19 10:40:20|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|2
1734604830000|2024-12-19 10:40:30|4019.2|4013.2|4018.7|4012.7|4019.2|4013.2|4017.7|4011.7|0
1734604840000|2024-12-19 10:40:40|4018.8|4012.8|4018.7|4012.7|4019.1|4013.1|4018.6|4012.6|0
1734604860000|2024-12-19 10:41:00|4018.8|4012.8|4018.7|4012.7|4018.8|4012.8|4018.7|4012.7|0
1734604870000|2024-12-19 10:41:10|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1734604880000|2024-12-19 10:41:20|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1734604890000|2024-12-19 10:41:30|4018.6|4012.6|4018.7|4012.7|4018.7|4012.7|4018.6|4012.6|0
1734604900000|2024-12-19 10:41:40|4017.7|4011.7|4018.2|4012.2|4018.7|4012.7|4017.7|4011.7|4
1734604910000|2024-12-19 10:41:50|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1734604920000|2024-12-19 10:42:00|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|0
1734604930000|2024-12-19 10:42:10|4019.6|4013.6|4019.2|4013.2|4019.6|4013.6|4019.2|4013.2|0
1734604950000|2024-12-19 10:42:30|4019.7|4013.7|4017.6|4011.6|4019.7|4013.7|4017.2|4011.2|8
1734604960000|2024-12-19 10:42:40|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4017.7|4011.7|0
1734604970000|2024-12-19 10:42:50|4019.1|4013.1|4019.2|4013.2|4019.2|4013.2|4019.1|4013.1|0
1734605000000|2024-12-19 10:43:20|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|1
1734605020000|2024-12-19 10:43:40|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|0
1734605060000|2024-12-19 10:44:20|4020.1|4014.1|4019.7|4013.7|4020.1|4014.1|4019.7|4013.7|0
1734605070000|2024-12-19 10:44:30|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1734605080000|2024-12-19 10:44:40|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|0
1734605090000|2024-12-19 10:44:50|4020.7|4014.7|4021.1|4015.1|4021.2|4015.2|4020.7|4014.7|0
1734605100000|2024-12-19 10:45:00|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4020.3|4014.3|0
1734605110000|2024-12-19 10:45:10|4020|4014|4019.7|4013.7|4020|4014|4019.6|4013.6|4
1734605120000|2024-12-19 10:45:20|4018.7|4012.7|4019.7|4013.7|4019.7|4013.7|4018.7|4012.7|0
1734605130000|2024-12-19 10:45:30|4019.6|4013.6|4019.2|4013.2|4019.6|4013.6|4019.2|4013.2|0
1734605150000|2024-12-19 10:45:50|4018.4|4012.4|4016.7|4010.7|4018.4|4012.4|4016.6|4010.6|3
1734605160000|2024-12-19 10:46:00|4016.6|4010.6|4016.6|4010.6|4018.2|4012.2|4016.2|4010.2|1
1734605170000|2024-12-19 10:46:10|4016.2|4010.2|4016.6|4010.6|4016.6|4010.6|4015.7|4009.7|19
1734605180000|2024-12-19 10:46:20|4016.2|4010.2|4016.6|4010.6|4016.6|4010.6|4016.2|4010.2|0
1734605190000|2024-12-19 10:46:30|4016.7|4010.7|4014.6|4008.6|4016.7|4010.7|4014.6|4008.6|16
1734605200000|2024-12-19 10:46:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1734605210000|2024-12-19 10:46:50|||||||||1
1734605220000|2024-12-19 10:47:00|4014.4|4008.4|4014.6|4008.6|4014.7|4008.7|4014.4|4008.4|0
1734605230000|2024-12-19 10:47:10|4014.7|4008.7|4014.6|4008.6|4014.7|4008.7|4014.6|4008.6|0
1734605240000|2024-12-19 10:47:20|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.6|4008.6|0
1734605250000|2024-12-19 10:47:30|4014.6|4008.6|4015.7|4009.7|4015.7|4009.7|4014.6|4008.6|0
1734605260000|2024-12-19 10:47:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1734605280000|2024-12-19 10:48:00|4015.7|4009.7|4016.6|4010.6|4016.7|4010.7|4015.6|4009.6|1
1734605300000|2024-12-19 10:48:20|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1734605310000|2024-12-19 10:48:30|4017.2|4011.2|4017.7|4011.7|4017.7|4011.7|4017.2|4011.2|0
1734605320000|2024-12-19 10:48:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|1
1734605370000|2024-12-19 10:49:30|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|3
1734605380000|2024-12-19 10:49:40|4015.6|4009.6|4015.6|4009.6|4015.7|4009.7|4015.6|4009.6|0
1734605390000|2024-12-19 10:49:50|4015.7|4009.7|4016.2|4010.2|4016.2|4010.2|4015.6|4009.6|0
1734605400000|2024-12-19 10:50:00|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.7|4010.7|0
1734605410000|2024-12-19 10:50:10|4016.7|4010.7|4018.2|4012.2|4018.2|4012.2|4016.7|4010.7|0
1734605420000|2024-12-19 10:50:20|4017.7|4011.7|4017.9|4011.9|4017.9|4011.9|4017.7|4011.7|1
1734605430000|2024-12-19 10:50:30|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|1
1734605440000|2024-12-19 10:50:40|4017.9|4011.9|4018.2|4012.2|4018.2|4012.2|4017.9|4011.9|0
1734605450000|2024-12-19 10:50:50|4018.6|4012.6|4018.2|4012.2|4018.6|4012.6|4018.2|4012.2|0
1734605460000|2024-12-19 10:51:00|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1734605530000|2024-12-19 10:52:10|||||||||1
1734605540000|2024-12-19 10:52:20|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1734605570000|2024-12-19 10:52:50|4017.1|4011.1|4016.2|4010.2|4017.1|4011.1|4016.2|4010.2|2
1734605590000|2024-12-19 10:53:10|4017.6|4011.6|4017.7|4011.7|4017.7|4011.7|4017.6|4011.6|6
1734605600000|2024-12-19 10:53:20|4017.9|4011.9|4018.7|4012.7|4018.7|4012.7|4017.9|4011.9|0
1734605610000|2024-12-19 10:53:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|2
1734605640000|2024-12-19 10:54:00|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|1
1734605650000|2024-12-19 10:54:10|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1734605670000|2024-12-19 10:54:30|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1734605700000|2024-12-19 10:55:00|4019.1|4013.1|4019.2|4013.2|4019.7|4013.7|4019.1|4013.1|1
1734605720000|2024-12-19 10:55:20|4020.6|4014.6|4021.2|4015.2|4021.2|4015.2|4020.6|4014.6|6
1734605730000|2024-12-19 10:55:30|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1734605750000|2024-12-19 10:55:50|||||||||14
1734605760000|2024-12-19 10:56:00|4019.9|4013.9|4019.9|4013.9|4020.5|4014.5|4019.5|4013.5|2
1734605770000|2024-12-19 10:56:10|4019.5|4013.5|4019.9|4013.9|4019.9|4013.9|4019.5|4013.5|0
1734605780000|2024-12-19 10:56:20|4020.4|4014.4|4018.9|4012.9|4020.4|4014.4|4018.9|4012.9|3
1734605790000|2024-12-19 10:56:30|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1734605800000|2024-12-19 10:56:40|4018.9|4012.9|4019|4013|4019|4013|4018.9|4012.9|33
1734605810000|2024-12-19 10:56:50|4018.9|4012.9|4019.5|4013.5|4019.5|4013.5|4018.5|4012.5|0
1734605840000|2024-12-19 10:57:20|4020|4014|4019.9|4013.9|4020|4014|4019.9|4013.9|1
1734605850000|2024-12-19 10:57:30|4020|4014|4019.5|4013.5|4020|4014|4019.5|4013.5|1
1734605890000|2024-12-19 10:58:10|4019.6|4013.6|4019.5|4013.5|4019.9|4013.9|4019.5|4013.5|0
1734605900000|2024-12-19 10:58:20|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1734605910000|2024-12-19 10:58:30|4020|4014|4018.9|4012.9|4020|4014|4018.9|4012.9|12
1734605920000|2024-12-19 10:58:40|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1734605930000|2024-12-19 10:58:50|4018.4|4012.4|4018|4012|4018.4|4012.4|4018|4012|2
1734605940000|2024-12-19 10:59:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1734605960000|2024-12-19 10:59:20|4018|4012|4018|4012|4018|4012|4018|4012|1
1734605970000|2024-12-19 10:59:30|4018.4|4012.4|4018.5|4012.5|4018.5|4012.5|4018.4|4012.4|2
1734605980000|2024-12-19 10:59:40|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1734605990000|2024-12-19 10:59:50|4018|4012|4018|4012|4018.1|4012.1|4018|4012|0
1734606000000|2024-12-19 11:00:00|4018.1|4012.1|4018.1|4012.1|4018.9|4012.9|4018.1|4012.1|1
1734606010000|2024-12-19 11:00:10|4019|4013|4019|4013|4019|4013|4018.5|4012.5|0
1734606060000|2024-12-19 11:01:00|4020.1|4014.1|4020.5|4014.5|4020.5|4014.5|4020|4014|4
1734606070000|2024-12-19 11:01:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|2
1734606120000|2024-12-19 11:02:00|4020.4|4014.4|4019.9|4013.9|4020.4|4014.4|4019.9|4013.9|0
1734606130000|2024-12-19 11:02:10|4020|4014|4020|4014|4020|4014|4020|4014|0
1734606150000|2024-12-19 11:02:30|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1734606160000|2024-12-19 11:02:40|4020|4014|4019.9|4013.9|4020|4014|4019.9|4013.9|0
1734606170000|2024-12-19 11:02:50|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|1
1734606190000|2024-12-19 11:03:10|4018.5|4012.5|4018.6|4012.6|4018.6|4012.6|4018.5|4012.5|1
1734606200000|2024-12-19 11:03:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1734606220000|2024-12-19 11:03:40|4018.6|4012.6|4019.5|4013.5|4019.5|4013.5|4018.6|4012.6|7
1734606230000|2024-12-19 11:03:50|4019.4|4013.4|4018.5|4012.5|4019.4|4013.4|4018.5|4012.5|0
1734606240000|2024-12-19 11:04:00|4016|4010|4015.5|4009.5|4016|4010|4015.5|4009.5|1
1734606250000|2024-12-19 11:04:10|4014.5|4008.5|4014.5|4008.5|4014.9|4008.9|4014.5|4008.5|0
1734606260000|2024-12-19 11:04:20|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1734606270000|2024-12-19 11:04:30|4014.5|4008.5|4014.9|4008.9|4014.9|4008.9|4014.5|4008.5|0
1734606280000|2024-12-19 11:04:40|4014.5|4008.5|4014.9|4008.9|4014.9|4008.9|4014.5|4008.5|0
1734606300000|2024-12-19 11:05:00|4015.4|4009.4|4016.5|4010.5|4016.5|4010.5|4014.9|4008.9|26
1734606310000|2024-12-19 11:05:10|4016.4|4010.4|4016.5|4010.5|4017|4011|4016|4010|10
1734606320000|2024-12-19 11:05:20|4016.9|4010.9|4016.9|4010.9|4017|4011|4016.5|4010.5|2
1734606330000|2024-12-19 11:05:30|4016.5|4010.5|4016|4010|4016.5|4010.5|4016|4010|0
1734606340000|2024-12-19 11:05:40|4016.5|4010.5|4016|4010|4016.5|4010.5|4016|4010|0
1734606350000|2024-12-19 11:05:50|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|16
1734606360000|2024-12-19 11:06:00|4016|4010|4015.6|4009.6|4016|4010|4015.6|4009.6|0
1734606380000|2024-12-19 11:06:20|4014.5|4008.5|4014.9|4008.9|4014.9|4008.9|4014.5|4008.5|2
1734606390000|2024-12-19 11:06:30|4014.5|4008.5|4014.9|4008.9|4014.9|4008.9|4014.5|4008.5|0
1734606460000|2024-12-19 11:07:40|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|0
1734606530000|2024-12-19 11:08:50|||||||||5
1734606590000|2024-12-19 11:09:50|4015.5|4009.5|4016|4010|4016.5|4010.5|4015.1|4009.1|2
1734606600000|2024-12-19 11:10:00|4016.1|4010.1|4015.5|4009.5|4016.5|4010.5|4015.5|4009.5|0
1734606610000|2024-12-19 11:10:10|4015.1|4009.1|4014.9|4008.9|4015.1|4009.1|4014.9|4008.9|0
1734606630000|2024-12-19 11:10:30|4014.5|4008.5|4014.5|4008.5|4014.9|4008.9|4014.5|4008.5|0
1734606700000|2024-12-19 11:11:40|4014.4|4008.4|4014.5|4008.5|4014.5|4008.5|4014.4|4008.4|0
1734606730000|2024-12-19 11:12:10|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1734606750000|2024-12-19 11:12:30|4015|4009|4014.9|4008.9|4015|4009|4014.9|4008.9|0
1734606770000|2024-12-19 11:12:50|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|0
1734606780000|2024-12-19 11:13:00|4011.5|4005.5|4012.4|4006.4|4012.4|4006.4|4011.5|4005.5|5
1734606790000|2024-12-19 11:13:10|4011.9|4005.9|4012.4|4006.4|4012.4|4006.4|4011.9|4005.9|0
1734606800000|2024-12-19 11:13:20|||||||||1
1734606810000|2024-12-19 11:13:30|4013.1|4007.1|4014.5|4008.5|4014.5|4008.5|4012.9|4006.9|7
1734606830000|2024-12-19 11:13:50|4014.1|4008.1|4014|4008|4014.1|4008.1|4014|4008|0
1734606840000|2024-12-19 11:14:00|4013.9|4007.9|4014|4008|4014|4008|4013.9|4007.9|0
1734606850000|2024-12-19 11:14:10|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|0
1734606860000|2024-12-19 11:14:20|4014.4|4008.4|4013.9|4007.9|4014.4|4008.4|4013.9|4007.9|0
1734606880000|2024-12-19 11:14:40|4016.4|4010.4|4016.9|4010.9|4016.9|4010.9|4016.4|4010.4|9
1734606900000|2024-12-19 11:15:00|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|3
1734606910000|2024-12-19 11:15:10|4019.4|4013.4|4019.5|4013.5|4019.5|4013.5|4019.4|4013.4|0
1734606920000|2024-12-19 11:15:20|4019.8|4013.8|4020.5|4014.5|4020.5|4014.5|4019.8|4013.8|10
1734606940000|2024-12-19 11:15:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|6
1734606950000|2024-12-19 11:15:50|4024.5|4018.5|4024.5|4018.5|4024.9|4018.9|4024.5|4018.5|15
1734606960000|2024-12-19 11:16:00|4024.9|4018.9|4025.2|4019.2|4025.2|4019.2|4023.9|4017.9|2
1734606990000|2024-12-19 11:16:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.2|4020.2|3
1734607000000|2024-12-19 11:16:40|4027.2|4021.2|4027.4|4021.4|4027.4|4021.4|4027.2|4021.2|0
1734607010000|2024-12-19 11:16:50|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1734607030000|2024-12-19 11:17:10|4028.7|4022.7|4026.2|4020.2|4029.1|4023.1|4025.9|4019.9|7
1734607040000|2024-12-19 11:17:20|4025.9|4019.9|4028.6|4022.6|4028.6|4022.6|4025.9|4019.9|2
1734607050000|2024-12-19 11:17:30|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1734607060000|2024-12-19 11:17:40|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1734607070000|2024-12-19 11:17:50|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1734607080000|2024-12-19 11:18:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|6
1734607090000|2024-12-19 11:18:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1734607100000|2024-12-19 11:18:20|4030.2|4024.2|4030.6|4024.6|4030.7|4024.7|4030.1|4024.1|2
1734607110000|2024-12-19 11:18:30|4030.2|4024.2|4031.2|4025.2|4031.2|4025.2|4030.1|4024.1|21
1734607120000|2024-12-19 11:18:40|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1734607130000|2024-12-19 11:18:50|4031.2|4025.2|4030.9|4024.9|4031.2|4025.2|4030.9|4024.9|0
1734607140000|2024-12-19 11:19:00|4031.2|4025.2|4030.9|4024.9|4031.2|4025.2|4030.9|4024.9|0
1734607150000|2024-12-19 11:19:10|4031|4025|4032.2|4026.2|4032.2|4026.2|4031|4025|2
1734607160000|2024-12-19 11:19:20|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1734607170000|2024-12-19 11:19:30|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1734607190000|2024-12-19 11:19:50|4032.2|4026.2|4031.9|4025.9|4032.2|4026.2|4031.9|4025.9|0
1734607200000|2024-12-19 11:20:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|1
1734607210000|2024-12-19 11:20:10|4031.4|4025.4|4030.2|4024.2|4031.4|4025.4|4030.2|4024.2|1
1734607240000|2024-12-19 11:20:40|||||||||1
1734607280000|2024-12-19 11:21:20|4030.6|4024.6|4031.2|4025.2|4031.2|4025.2|4030.6|4024.6|2
1734607290000|2024-12-19 11:21:30|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1734607320000|2024-12-19 11:22:00|||||||||2
1734607330000|2024-12-19 11:22:10|4030.7|4024.7|4030.4|4024.4|4030.7|4024.7|4030.4|4024.4|0
1734607390000|2024-12-19 11:23:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1734607410000|2024-12-19 11:23:30|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|2
1734607420000|2024-12-19 11:23:40|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1734607490000|2024-12-19 11:24:50|||||||||1
1734607520000|2024-12-19 11:25:20|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|13
1734607530000|2024-12-19 11:25:30|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4029.2|4023.2|1
1734607540000|2024-12-19 11:25:40|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.2|4023.2|0
1734607570000|2024-12-19 11:26:10|4030.1|4024.1|4030.5|4024.5|4030.5|4024.5|4030.1|4024.1|1
1734607580000|2024-12-19 11:26:20|4031.3|4025.3|4029.8|4023.8|4031.3|4025.3|4029.8|4023.8|1
1734607590000|2024-12-19 11:26:30|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1734607670000|2024-12-19 11:27:50|4029.4|4023.4|4031.1|4025.1|4031.1|4025.1|4029.4|4023.4|6
1734607680000|2024-12-19 11:28:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1734607690000|2024-12-19 11:28:10|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1734607700000|2024-12-19 11:28:20|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1734607730000|2024-12-19 11:28:50|4031.1|4025.1|4032.9|4026.9|4032.9|4026.9|4031.1|4025.1|1
1734607740000|2024-12-19 11:29:00|4033.3|4027.3|4032.9|4026.9|4033.3|4027.3|4032.9|4026.9|0
1734607750000|2024-12-19 11:29:10|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|2
1734607760000|2024-12-19 11:29:20|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1734607770000|2024-12-19 11:29:30|4031.8|4025.8|4032.3|4026.3|4032.3|4026.3|4031.8|4025.8|0
1734607800000|2024-12-19 11:30:00|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1734607820000|2024-12-19 11:30:20|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1734607840000|2024-12-19 11:30:40|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1734607850000|2024-12-19 11:30:50|4030.4|4024.4|4030.3|4024.3|4030.4|4024.4|4030.3|4024.3|0
1734607890000|2024-12-19 11:31:30|4030.9|4024.9|4030.8|4024.8|4030.9|4024.9|4030.8|4024.8|0
1734607900000|2024-12-19 11:31:40|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1734607930000|2024-12-19 11:32:10|4031.3|4025.3|4031.8|4025.8|4032.1|4026.1|4031.3|4025.3|0
1734607940000|2024-12-19 11:32:20|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1734607950000|2024-12-19 11:32:30|4032.6|4026.6|4031.9|4025.9|4032.6|4026.6|4031.9|4025.9|1
1734607960000|2024-12-19 11:32:40|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1734607970000|2024-12-19 11:32:50|4031.7|4025.7|4033.1|4027.1|4033.1|4027.1|4031.7|4025.7|3
1734607980000|2024-12-19 11:33:00|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|2
1734608000000|2024-12-19 11:33:20|4033.8|4027.8|4033.6|4027.6|4033.8|4027.8|4033.6|4027.6|1
1734608040000|2024-12-19 11:34:00|4033.3|4027.3|4033.1|4027.1|4033.3|4027.3|4032.8|4026.8|2
1734608050000|2024-12-19 11:34:10|4033|4027|4031.3|4025.3|4033|4027|4031.3|4025.3|0
1734608060000|2024-12-19 11:34:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1734608090000|2024-12-19 11:34:50|4032.1|4026.1|4033.6|4027.6|4033.6|4027.6|4032.1|4026.1|2
1734608100000|2024-12-19 11:35:00|4033.3|4027.3|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|0
1734608110000|2024-12-19 11:35:10|4034.3|4028.3|4035.3|4029.3|4035.3|4029.3|4033.8|4027.8|0
1734608130000|2024-12-19 11:35:30|4035.1|4029.1|4034.8|4028.8|4035.1|4029.1|4034.8|4028.8|0
1734608140000|2024-12-19 11:35:40|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.3|4028.3|0
1734608180000|2024-12-19 11:36:20|4034.3|4028.3|4034.3|4028.3|4034.6|4028.6|4034.3|4028.3|0
1734608200000|2024-12-19 11:36:40|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1734608220000|2024-12-19 11:37:00|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|0
1734608240000|2024-12-19 11:37:20|4034.8|4028.8|4035.1|4029.1|4035.1|4029.1|4034.8|4028.8|0
1734608250000|2024-12-19 11:37:30|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1734608270000|2024-12-19 11:37:50|4034.1|4028.1|4034.8|4028.8|4034.8|4028.8|4034.1|4028.1|2
1734608280000|2024-12-19 11:38:00|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1734608340000|2024-12-19 11:39:00|4035.5|4029.5|4035.8|4029.8|4036.3|4030.3|4035.5|4029.5|1
1734608360000|2024-12-19 11:39:20|4035.4|4029.4|4035.3|4029.3|4035.4|4029.4|4035.3|4029.3|0
1734608390000|2024-12-19 11:39:50|4034.4|4028.4|4034.3|4028.3|4034.4|4028.4|4034.3|4028.3|1
1734608410000|2024-12-19 11:40:10|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1734608420000|2024-12-19 11:40:20|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1734608460000|2024-12-19 11:41:00|4035|4029|4034.6|4028.6|4035|4029|4034.6|4028.6|2
1734608500000|2024-12-19 11:41:40|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1734608510000|2024-12-19 11:41:50|4035.4|4029.4|4036.8|4030.8|4036.8|4030.8|4035.4|4029.4|8
1734608520000|2024-12-19 11:42:00|4036.6|4030.6|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|3
1734608560000|2024-12-19 11:42:40|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|1
1734608570000|2024-12-19 11:42:50|4035.9|4029.9|4037.8|4031.8|4037.8|4031.8|4035.9|4029.9|2
1734608590000|2024-12-19 11:43:10|4037.9|4031.9|4036.6|4030.6|4038.3|4032.3|4036.3|4030.3|10
1734608600000|2024-12-19 11:43:20|4036.8|4030.8|4035.9|4029.9|4036.8|4030.8|4035.9|4029.9|6
1734608610000|2024-12-19 11:43:30|4035.8|4029.8|4035.9|4029.9|4035.9|4029.9|4035.8|4029.8|0
1734608620000|2024-12-19 11:43:40|4035.8|4029.8|4034.9|4028.9|4035.8|4029.8|4034.8|4028.8|0
1734608630000|2024-12-19 11:43:50|4034.8|4028.8|4034.9|4028.9|4034.9|4028.9|4034.8|4028.8|0
1734608640000|2024-12-19 11:44:00|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1734608650000|2024-12-19 11:44:10|4034|4028|4034|4028|4034|4028|4034|4028|0
1734608680000|2024-12-19 11:44:40|4033.1|4027.1|4030.9|4024.9|4033.1|4027.1|4030.8|4024.8|3
1734608700000|2024-12-19 11:45:00|4031.3|4025.3|4030.4|4024.4|4031.3|4025.3|4030.4|4024.4|0
1734608750000|2024-12-19 11:45:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1734608760000|2024-12-19 11:46:00|4031.3|4025.3|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|0
1734608770000|2024-12-19 11:46:10|4031.4|4025.4|4032|4026|4032.1|4026.1|4031.4|4025.4|1
1734608800000|2024-12-19 11:46:40|4032.4|4026.4|4032.5|4026.5|4032.5|4026.5|4032.4|4026.4|0
1734608830000|2024-12-19 11:47:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|1
1734608840000|2024-12-19 11:47:20|4032|4026|4032.4|4026.4|4032.4|4026.4|4032|4026|0
1734608860000|2024-12-19 11:47:40|4032.5|4026.5|4031.8|4025.8|4032.5|4026.5|4031.8|4025.8|2
1734608870000|2024-12-19 11:47:50|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1734608890000|2024-12-19 11:48:10|4031.5|4025.5|4031.2|4025.2|4031.5|4025.5|4031.2|4025.2|0
1734608900000|2024-12-19 11:48:20|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|1
1734608910000|2024-12-19 11:48:30|4031|4025|4030.9|4024.9|4031|4025|4030.9|4024.9|0
1734608920000|2024-12-19 11:48:40|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1734608930000|2024-12-19 11:48:50|||||||||1
1734608940000|2024-12-19 11:49:00|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|2
1734608950000|2024-12-19 11:49:10|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|2
1734608960000|2024-12-19 11:49:20|4029.8|4023.8|4029.8|4023.8|4029.9|4023.9|4029.8|4023.8|0
1734608970000|2024-12-19 11:49:30|4029.4|4023.4|4029.3|4023.3|4029.4|4023.4|4029.3|4023.3|0
1734608980000|2024-12-19 11:49:40|4029.4|4023.4|4029.8|4023.8|4029.8|4023.8|4029.4|4023.4|0
1734608990000|2024-12-19 11:49:50|4029.6|4023.6|4029.3|4023.3|4029.6|4023.6|4029.3|4023.3|0
1734609000000|2024-12-19 11:50:00|4029.6|4023.6|4029.6|4023.6|4029.8|4023.8|4029.6|4023.6|0
1734609020000|2024-12-19 11:50:20|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1734609030000|2024-12-19 11:50:30|4029.6|4023.6|4028.3|4022.3|4029.6|4023.6|4028.3|4022.3|2
1734609040000|2024-12-19 11:50:40|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|0
1734609050000|2024-12-19 11:50:50|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1734609070000|2024-12-19 11:51:10|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.6|4022.6|0
1734609080000|2024-12-19 11:51:20|4028.4|4022.4|4028.6|4022.6|4028.6|4022.6|4028.4|4022.4|2
1734609100000|2024-12-19 11:51:40|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1734609110000|2024-12-19 11:51:50|||||||||9
1734609120000|2024-12-19 11:52:00|4028.6|4022.6|4028.3|4022.3|4028.6|4022.6|4028.3|4022.3|0
1734609130000|2024-12-19 11:52:10|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1734609140000|2024-12-19 11:52:20|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|10
1734609150000|2024-12-19 11:52:30|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4025.8|4019.8|1
1734609160000|2024-12-19 11:52:40|4026.8|4020.8|4026.3|4020.3|4026.8|4020.8|4026.3|4020.3|0
1734609170000|2024-12-19 11:52:50|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1734609180000|2024-12-19 11:53:00|4027.3|4021.3|4027.8|4021.8|4028.3|4022.3|4027.3|4021.3|3
1734609190000|2024-12-19 11:53:10|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1734609200000|2024-12-19 11:53:20|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1734609220000|2024-12-19 11:53:40|4028.8|4022.8|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|0
1734609230000|2024-12-19 11:53:50|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|2
1734609240000|2024-12-19 11:54:00|4028.4|4022.4|4027.4|4021.4|4028.4|4022.4|4027.4|4021.4|1
1734609260000|2024-12-19 11:54:20|4026.3|4020.3|4026.9|4020.9|4027.3|4021.3|4026.3|4020.3|1
1734609270000|2024-12-19 11:54:30|4026.8|4020.8|4026.4|4020.4|4026.8|4020.8|4026.4|4020.4|0
1734609280000|2024-12-19 11:54:40|4026.9|4020.9|4027.3|4021.3|4027.3|4021.3|4026.9|4020.9|0
1734609290000|2024-12-19 11:54:50|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|7
1734609310000|2024-12-19 11:55:10|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|8
1734609320000|2024-12-19 11:55:20|||||||||1
1734609330000|2024-12-19 11:55:30|4026.1|4020.1|4025.3|4019.3|4026.3|4020.3|4025.3|4019.3|1
1734609340000|2024-12-19 11:55:40|4025.1|4019.1|4024.3|4018.3|4025.1|4019.1|4024.3|4018.3|0
1734609400000|2024-12-19 11:56:40|4024.1|4018.1|4022.3|4016.3|4024.1|4018.1|4022.3|4016.3|1
1734609430000|2024-12-19 11:57:10|4022.1|4016.1|4021.4|4015.4|4022.1|4016.1|4021.4|4015.4|0
1734609440000|2024-12-19 11:57:20|4021.8|4015.8|4021.4|4015.4|4021.8|4015.8|4021.4|4015.4|0
1734609450000|2024-12-19 11:57:30|4020.7|4014.7|4019.9|4013.9|4020.7|4014.7|4019.9|4013.9|2
1734609460000|2024-12-19 11:57:40|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|2
1734609470000|2024-12-19 11:57:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1734609480000|2024-12-19 11:58:00|4017.3|4011.3|4017.6|4011.6|4017.6|4011.6|4017.3|4011.3|0
1734609490000|2024-12-19 11:58:10|4016.4|4010.4|4017.3|4011.3|4017.6|4011.6|4016.4|4010.4|0
1734609500000|2024-12-19 11:58:20|4016.4|4010.4|4016.9|4010.9|4016.9|4010.9|4016.4|4010.4|4
1734609520000|2024-12-19 11:58:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1734609530000|2024-12-19 11:58:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1734609540000|2024-12-19 11:59:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1734609550000|2024-12-19 11:59:10|||||||||1
1734609560000|2024-12-19 11:59:20|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4
1734609570000|2024-12-19 11:59:30|4019.6|4013.6|4019.8|4013.8|4019.8|4013.8|4019.6|4013.6|0
1734609580000|2024-12-19 11:59:40|4019.6|4013.6|4019.8|4013.8|4019.8|4013.8|4019.6|4013.6|0
1734609590000|2024-12-19 11:59:50|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1734609600000|2024-12-19 12:00:00|4018.9|4012.9|4018.8|4012.8|4018.9|4012.9|4018.8|4012.8|0
1734609610000|2024-12-19 12:00:10|4018.9|4012.9|4019.3|4013.3|4019.3|4013.3|4018.9|4012.9|0
1734609620000|2024-12-19 12:00:20|4019.4|4013.4|4019.9|4013.9|4020.3|4014.3|4019.4|4013.4|1
1734609630000|2024-12-19 12:00:30|4020.3|4014.3|4020.4|4014.4|4020.9|4014.9|4020.3|4014.3|0
1734609640000|2024-12-19 12:00:40|4020.5|4014.5|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|1
1734609650000|2024-12-19 12:00:50|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1734609660000|2024-12-19 12:01:00|4023.3|4017.3|4021.9|4015.9|4024.5|4018.5|4021.9|4015.9|26
1734609670000|2024-12-19 12:01:10|4021.4|4015.4|4021.4|4015.4|4021.5|4015.5|4020.5|4014.5|0
1734609680000|2024-12-19 12:01:20|4021.5|4015.5|4023|4017|4023.4|4017.4|4021.5|4015.5|0
1734609690000|2024-12-19 12:01:30|4022.9|4016.9|4022.9|4016.9|4023|4017|4022.9|4016.9|0
1734609700000|2024-12-19 12:01:40|4023|4017|4020|4014|4023|4017|4019.9|4013.9|2
1734609710000|2024-12-19 12:01:50|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1734609720000|2024-12-19 12:02:00|4021|4015|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|1
1734609730000|2024-12-19 12:02:10|4021.8|4015.8|4023.8|4017.8|4023.9|4017.9|4021.8|4015.8|0
1734609740000|2024-12-19 12:02:20|4023.4|4017.4|4022.9|4016.9|4023.4|4017.4|4022.9|4016.9|1
1734609750000|2024-12-19 12:02:30|4023.3|4017.3|4024.4|4018.4|4024.4|4018.4|4023.3|4017.3|0
1734609760000|2024-12-19 12:02:40|4024|4018|4024|4018|4024|4018|4023.9|4017.9|11
1734609770000|2024-12-19 12:02:50|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1734609780000|2024-12-19 12:03:00|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1734609790000|2024-12-19 12:03:10|4024.6|4018.6|4024.9|4018.9|4024.9|4018.9|4024.6|4018.6|0
1734609820000|2024-12-19 12:03:40|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.4|4018.4|0
1734609850000|2024-12-19 12:04:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|0
1734609860000|2024-12-19 12:04:20|4025.4|4019.4|4024|4018|4025.4|4019.4|4024|4018|0
1734609870000|2024-12-19 12:04:30|4024.2|4018.2|4024|4018|4024.2|4018.2|4024|4018|0
1734609880000|2024-12-19 12:04:40|4024.5|4018.5|4024|4018|4024.5|4018.5|4024|4018|0
1734609900000|2024-12-19 12:05:00|4024.4|4018.4|4024.4|4018.4|4024.5|4018.5|4024.4|4018.4|1
1734609910000|2024-12-19 12:05:10|4023.3|4017.3|4024.3|4018.3|4024.3|4018.3|4023.3|4017.3|2
1734609920000|2024-12-19 12:05:20|4023.8|4017.8|4022.9|4016.9|4023.8|4017.8|4022.9|4016.9|0
1734609930000|2024-12-19 12:05:30|4023.3|4017.3|4023.4|4017.4|4023.4|4017.4|4023.3|4017.3|0
1734609940000|2024-12-19 12:05:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1734609950000|2024-12-19 12:05:50|4023.4|4017.4|4024.9|4018.9|4024.9|4018.9|4023.4|4017.4|0
1734609960000|2024-12-19 12:06:00|4025.7|4019.7|4025.5|4019.5|4025.9|4019.9|4025.4|4019.4|0
1734609970000|2024-12-19 12:06:10|4025.9|4019.9|4025.8|4019.8|4025.9|4019.9|4025|4019|0
1734609980000|2024-12-19 12:06:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1734609990000|2024-12-19 12:06:30|4026|4020|4025.9|4019.9|4026.3|4020.3|4025.9|4019.9|0
1734610010000|2024-12-19 12:06:50|4025.5|4019.5|4025.9|4019.9|4025.9|4019.9|4025.5|4019.5|0
1734610030000|2024-12-19 12:07:10|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|0
1734610040000|2024-12-19 12:07:20|4026.8|4020.8|4026.1|4020.1|4026.8|4020.8|4026.1|4020.1|0
1734610050000|2024-12-19 12:07:30|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|0
1734610070000|2024-12-19 12:07:50|4026.4|4020.4|4025.4|4019.4|4026.4|4020.4|4024.8|4018.8|2
1734610080000|2024-12-19 12:08:00|4025.6|4019.6|4025.9|4019.9|4026.4|4020.4|4025.6|4019.6|0
1734610090000|2024-12-19 12:08:10|4026.1|4020.1|4026.9|4020.9|4026.9|4020.9|4026.1|4020.1|0
1734610110000|2024-12-19 12:08:30|4026.4|4020.4|4026.6|4020.6|4026.6|4020.6|4026.4|4020.4|0
1734610120000|2024-12-19 12:08:40|4026.1|4020.1|4026.6|4020.6|4026.6|4020.6|4026.1|4020.1|0
1734610130000|2024-12-19 12:08:50|4026.1|4020.1|4026.9|4020.9|4026.9|4020.9|4026.1|4020.1|0
1734610140000|2024-12-19 12:09:00|4026.6|4020.6|4026.6|4020.6|4026.9|4020.9|4026.1|4020.1|0
1734610160000|2024-12-19 12:09:20|4026.4|4020.4|4026.4|4020.4|4026.6|4020.6|4026.1|4020.1|0
1734610170000|2024-12-19 12:09:30|4026.6|4020.6|4026.9|4020.9|4026.9|4020.9|4026.6|4020.6|1
1734610190000|2024-12-19 12:09:50|4028|4022|4028.8|4022.8|4028.8|4022.8|4027.8|4021.8|1
1734610200000|2024-12-19 12:10:00|4029.7|4023.7|4032.1|4026.1|4032.1|4026.1|4029.7|4023.7|22
1734610210000|2024-12-19 12:10:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|5
1734610220000|2024-12-19 12:10:20|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1734610230000|2024-12-19 12:10:30|4030.1|4024.1|4029.6|4023.6|4030.4|4024.4|4029.2|4023.2|0
1734610240000|2024-12-19 12:10:40|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1734610250000|2024-12-19 12:10:50|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1734610260000|2024-12-19 12:11:00|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.6|4023.6|0
1734610310000|2024-12-19 12:11:50|4030.4|4024.4|4031.1|4025.1|4031.2|4025.2|4030.4|4024.4|1
1734610320000|2024-12-19 12:12:00|4031.6|4025.6|4032.1|4026.1|4032.1|4026.1|4031.6|4025.6|0
1734610330000|2024-12-19 12:12:10|4033.1|4027.1|4033.2|4027.2|4033.2|4027.2|4033.1|4027.1|4
1734610340000|2024-12-19 12:12:20|4033.1|4027.1|4033.1|4027.1|4033.2|4027.2|4033.1|4027.1|0
1734610350000|2024-12-19 12:12:30|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.1|4027.1|0
1734610370000|2024-12-19 12:12:50|4033.6|4027.6|4033.2|4027.2|4033.6|4027.6|4033.1|4027.1|0
1734610400000|2024-12-19 12:13:20|4033.6|4027.6|4034.1|4028.1|4034.2|4028.2|4033.6|4027.6|0
1734610410000|2024-12-19 12:13:30|4034.2|4028.2|4033.7|4027.7|4034.2|4028.2|4033.7|4027.7|0
1734610420000|2024-12-19 12:13:40|4035.1|4029.1|4034.9|4028.9|4035.1|4029.1|4034.9|4028.9|1
1734610430000|2024-12-19 12:13:50|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1734610440000|2024-12-19 12:14:00|4034.9|4028.9|4034.6|4028.6|4034.9|4028.9|4034.6|4028.6|0
1734610450000|2024-12-19 12:14:10|4034.4|4028.4|4033.9|4027.9|4034.6|4028.6|4033.1|4027.1|1
1734610460000|2024-12-19 12:14:20|4034.1|4028.1|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|0
1734610470000|2024-12-19 12:14:30|4034.8|4028.8|4034.4|4028.4|4034.9|4028.9|4034.4|4028.4|0
1734610480000|2024-12-19 12:14:40|4034.6|4028.6|4034.9|4028.9|4035.4|4029.4|4034.6|4028.6|0
1734610490000|2024-12-19 12:14:50|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.6|4027.6|1
1734610500000|2024-12-19 12:15:00|4033.3|4027.3|4031.2|4025.2|4033.3|4027.3|4031.1|4025.1|0
1734610510000|2024-12-19 12:15:10|4032.1|4026.1|4032.6|4026.6|4032.9|4026.9|4032.1|4026.1|0
1734610520000|2024-12-19 12:15:20|4032.7|4026.7|4032.9|4026.9|4033.1|4027.1|4032.7|4026.7|0
1734610530000|2024-12-19 12:15:30|4032.2|4026.2|4032.1|4026.1|4032.2|4026.2|4032.1|4026.1|0
1734610540000|2024-12-19 12:15:40|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1734610550000|2024-12-19 12:15:50|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1734610560000|2024-12-19 12:16:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.1|4026.1|1
1734610570000|2024-12-19 12:16:10|4031.9|4025.9|4031.1|4025.1|4031.9|4025.9|4031.1|4025.1|1
1734610580000|2024-12-19 12:16:20|4030.7|4024.7|4031.2|4025.2|4031.6|4025.6|4029.9|4023.9|9
1734610590000|2024-12-19 12:16:30|4031.6|4025.6|4032.2|4026.2|4032.6|4026.6|4031.6|4025.6|0
1734610630000|2024-12-19 12:17:10|4032.1|4026.1|4032.2|4026.2|4032.2|4026.2|4032.1|4026.1|0
1734610650000|2024-12-19 12:17:30|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1734610660000|2024-12-19 12:17:40|4032.2|4026.2|4032.6|4026.6|4032.6|4026.6|4032.2|4026.2|0
1734610670000|2024-12-19 12:17:50|4033.6|4027.6|4033.2|4027.2|4033.6|4027.6|4033.2|4027.2|0
1734610680000|2024-12-19 12:18:00|4032.8|4026.8|4032.6|4026.6|4032.9|4026.9|4032.6|4026.6|4
1734610700000|2024-12-19 12:18:20|4030.3|4024.3|4030.7|4024.7|4031.2|4025.2|4030.2|4024.2|2
1734610710000|2024-12-19 12:18:30|4031.1|4025.1|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1734610720000|2024-12-19 12:18:40|4030.2|4024.2|4030.1|4024.1|4030.6|4024.6|4029.9|4023.9|2
1734610730000|2024-12-19 12:18:50|4030.2|4024.2|4030.2|4024.2|4030.6|4024.6|4030.2|4024.2|0
1734610740000|2024-12-19 12:19:00|4030.1|4024.1|4029.6|4023.6|4030.9|4024.9|4029.6|4023.6|0
1734610750000|2024-12-19 12:19:10|4029.2|4023.2|4028.6|4022.6|4029.2|4023.2|4028.1|4022.1|1
1734610760000|2024-12-19 12:19:20|4028.2|4022.2|4029.1|4023.1|4029.2|4023.2|4028.2|4022.2|0
1734610770000|2024-12-19 12:19:30|4028.9|4022.9|4029.2|4023.2|4029.2|4023.2|4028.6|4022.6|0
1734610780000|2024-12-19 12:19:40|4029.1|4023.1|4029.1|4023.1|4029.2|4023.2|4028.9|4022.9|0
1734610790000|2024-12-19 12:19:50|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.1|4023.1|0
1734610800000|2024-12-19 12:20:00|4029.1|4023.1|4028.9|4022.9|4029.1|4023.1|4028.6|4022.6|2
1734610810000|2024-12-19 12:20:10|4029.1|4023.1|4028.2|4022.2|4029.1|4023.1|4028.2|4022.2|0
1734610820000|2024-12-19 12:20:20|4028.1|4022.1|4026.9|4020.9|4028.1|4022.1|4026.1|4020.1|1
1734610830000|2024-12-19 12:20:30|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.6|4020.6|0
1734610850000|2024-12-19 12:20:50|4026.6|4020.6|4027.2|4021.2|4027.6|4021.6|4026.6|4020.6|1
1734610860000|2024-12-19 12:21:00|4027.9|4021.9|4028.1|4022.1|4028.1|4022.1|4027.9|4021.9|0
1734610870000|2024-12-19 12:21:10|4027.6|4021.6|4027.2|4021.2|4027.6|4021.6|4027.2|4021.2|0
1734610880000|2024-12-19 12:21:20|4027.1|4021.1|4026.1|4020.1|4027.1|4021.1|4024.9|4018.9|1
1734610890000|2024-12-19 12:21:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1734610900000|2024-12-19 12:21:40|4026.1|4020.1|4026.2|4020.2|4026.2|4020.2|4026.1|4020.1|0
1734610920000|2024-12-19 12:22:00|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|0
1734610940000|2024-12-19 12:22:20|4026.4|4020.4|4026.6|4020.6|4026.6|4020.6|4026.4|4020.4|2
1734610950000|2024-12-19 12:22:30|4026.9|4020.9|4026.9|4020.9|4027.1|4021.1|4026.9|4020.9|0
1734610960000|2024-12-19 12:22:40|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1734610970000|2024-12-19 12:22:50|4026.9|4020.9|4026.9|4020.9|4027.1|4021.1|4026.9|4020.9|0
1734610980000|2024-12-19 12:23:00|4027.1|4021.1|4027.9|4021.9|4027.9|4021.9|4027.1|4021.1|0
1734610990000|2024-12-19 12:23:10|4028.1|4022.1|4028.9|4022.9|4028.9|4022.9|4028.1|4022.1|0
1734611050000|2024-12-19 12:24:10|4028.6|4022.6|4028.4|4022.4|4028.6|4022.6|4028.4|4022.4|2
1734611060000|2024-12-19 12:24:20|4028.6|4022.6|4028.4|4022.4|4028.6|4022.6|4028.4|4022.4|0
1734611070000|2024-12-19 12:24:30|4027.9|4021.9|4028.1|4022.1|4028.4|4022.4|4027.9|4021.9|0
1734611080000|2024-12-19 12:24:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.2|4021.2|0
1734611090000|2024-12-19 12:24:50|4027.6|4021.6|4026.1|4020.1|4027.6|4021.6|4026.1|4020.1|1
1734611100000|2024-12-19 12:25:00|4025.9|4019.9|4026.6|4020.6|4026.6|4020.6|4025.9|4019.9|0
1734611110000|2024-12-19 12:25:10|4030.3|4024.3|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|8
1734611120000|2024-12-19 12:25:20|4030.9|4024.9|4031.9|4025.9|4032.1|4026.1|4030.9|4024.9|1
1734611130000|2024-12-19 12:25:30|4032.6|4026.6|4034.9|4028.9|4034.9|4028.9|4032.4|4026.4|4
1734611170000|2024-12-19 12:26:10|4035.3|4029.3|4035.3|4029.3|4035.4|4029.4|4034.9|4028.9|0
1734611180000|2024-12-19 12:26:20|4035.4|4029.4|4036.8|4030.8|4036.8|4030.8|4035.4|4029.4|23
1734611190000|2024-12-19 12:26:30|4036.3|4030.3|4036.8|4030.8|4036.8|4030.8|4036.3|4030.3|0
1734611200000|2024-12-19 12:26:40|4037.1|4031.1|4036.9|4030.9|4037.1|4031.1|4036.9|4030.9|1
1734611210000|2024-12-19 12:26:50|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4037.1|4031.1|0
1734611220000|2024-12-19 12:27:00|4036.9|4030.9|4036.9|4030.9|4037.1|4031.1|4036.6|4030.6|1
1734611230000|2024-12-19 12:27:10|4036.6|4030.6|4037.6|4031.6|4037.6|4031.6|4036.6|4030.6|0
1734611240000|2024-12-19 12:27:20|4037.9|4031.9|4038.1|4032.1|4038.4|4032.4|4037.9|4031.9|0
1734611250000|2024-12-19 12:27:30|4037.7|4031.7|4038.1|4032.1|4038.1|4032.1|4037.7|4031.7|0
1734611290000|2024-12-19 12:28:10|4037.6|4031.6|4037.9|4031.9|4037.9|4031.9|4037.6|4031.6|2
1734611300000|2024-12-19 12:28:20|4038.4|4032.4|4039.4|4033.4|4039.4|4033.4|4038.4|4032.4|5
1734611310000|2024-12-19 12:28:30|4038.9|4032.9|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|3
1734611320000|2024-12-19 12:28:40|4038.1|4032.1|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|1
1734611330000|2024-12-19 12:28:50|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1734611340000|2024-12-19 12:29:00|4038.1|4032.1|4038.2|4032.2|4038.2|4032.2|4038.1|4032.1|0
1734611350000|2024-12-19 12:29:10|4038.1|4032.1|4037.2|4031.2|4038.2|4032.2|4037.1|4031.1|2
1734611360000|2024-12-19 12:29:20|4037.1|4031.1|4036.1|4030.1|4037.1|4031.1|4036.1|4030.1|1
1734611370000|2024-12-19 12:29:30|4036.6|4030.6|4037.1|4031.1|4037.1|4031.1|4036.6|4030.6|0
1734611380000|2024-12-19 12:29:40|4037.8|4031.8|4038.1|4032.1|4038.2|4032.2|4037.7|4031.7|1
1734611390000|2024-12-19 12:29:50|4037.7|4031.7|4038.9|4032.9|4038.9|4032.9|4037.7|4031.7|0
1734611400000|2024-12-19 12:30:00|4038.6|4032.6|4035.6|4029.6|4038.6|4032.6|4035.6|4029.6|3
1734611410000|2024-12-19 12:30:10|4035.2|4029.2|4035.6|4029.6|4035.6|4029.6|4035.2|4029.2|0
1734611440000|2024-12-19 12:30:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1734611450000|2024-12-19 12:30:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1734611460000|2024-12-19 12:31:00|4037.6|4031.6|4037.2|4031.2|4037.6|4031.6|4036.7|4030.7|0
1734611480000|2024-12-19 12:31:20|4037.1|4031.1|4037.6|4031.6|4037.9|4031.9|4036.7|4030.7|0
1734611490000|2024-12-19 12:31:30|4037.9|4031.9|4037.6|4031.6|4037.9|4031.9|4037.6|4031.6|0
1734611510000|2024-12-19 12:31:50|||||||||1
1734611530000|2024-12-19 12:32:10|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1734611560000|2024-12-19 12:32:40|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1734611570000|2024-12-19 12:32:50|4037.1|4031.1|4037.1|4031.1|4037.2|4031.2|4037.1|4031.1|1
1734611580000|2024-12-19 12:33:00|4035.6|4029.6|4036.6|4030.6|4037.1|4031.1|4035.2|4029.2|5
1734611590000|2024-12-19 12:33:10|4036.7|4030.7|4037.6|4031.6|4037.6|4031.6|4036.7|4030.7|0
1734611600000|2024-12-19 12:33:20|4037.9|4031.9|4038.2|4032.2|4038.6|4032.6|4037.9|4031.9|0
1734611610000|2024-12-19 12:33:30|4038.1|4032.1|4037.9|4031.9|4038.1|4032.1|4037.9|4031.9|2
1734611640000|2024-12-19 12:34:00|||||||||1
1734611660000|2024-12-19 12:34:20|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.4|4031.4|0
1734611670000|2024-12-19 12:34:30|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1734611680000|2024-12-19 12:34:40|4038.1|4032.1|4038.4|4032.4|4038.4|4032.4|4038.1|4032.1|0
1734611690000|2024-12-19 12:34:50|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1734611700000|2024-12-19 12:35:00|4038.4|4032.4|4037.6|4031.6|4038.4|4032.4|4037.6|4031.6|3
1734611710000|2024-12-19 12:35:10|4037.9|4031.9|4039.9|4033.9|4039.9|4033.9|4037.9|4031.9|2
1734611720000|2024-12-19 12:35:20|4039.6|4033.6|4040.4|4034.4|4040.4|4034.4|4039.6|4033.6|0
1734611730000|2024-12-19 12:35:30|4041.6|4035.6|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|4
1734611760000|2024-12-19 12:36:00|4038.9|4032.9|4038.2|4032.2|4038.9|4032.9|4038.2|4032.2|3
1734611770000|2024-12-19 12:36:10|4038.1|4032.1|4037.7|4031.7|4038.1|4032.1|4037.7|4031.7|0
1734611780000|2024-12-19 12:36:20|4037.6|4031.6|4036.1|4030.1|4037.6|4031.6|4035.9|4029.9|1
1734611790000|2024-12-19 12:36:30|4035.9|4029.9|4035.9|4029.9|4036.4|4030.4|4035.6|4029.6|1
1734611800000|2024-12-19 12:36:40|4036.1|4030.1|4037.1|4031.1|4037.1|4031.1|4036.1|4030.1|2
1734611810000|2024-12-19 12:36:50|4037.2|4031.2|4038.9|4032.9|4038.9|4032.9|4037.2|4031.2|0
1734611820000|2024-12-19 12:37:00|4038.6|4032.6|4038.6|4032.6|4038.9|4032.9|4038.2|4032.2|1
1734611830000|2024-12-19 12:37:10|4038.2|4032.2|4036.9|4030.9|4038.6|4032.6|4036.6|4030.6|1
1734611840000|2024-12-19 12:37:20|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|0
1734611850000|2024-12-19 12:37:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1734611860000|2024-12-19 12:37:40|4038.9|4032.9|4039.1|4033.1|4039.1|4033.1|4038.9|4032.9|3
1734611870000|2024-12-19 12:37:50|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1734611880000|2024-12-19 12:38:00|4038.2|4032.2|4038.6|4032.6|4038.9|4032.9|4036.6|4030.6|5
1734611890000|2024-12-19 12:38:10|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|1
1734611900000|2024-12-19 12:38:20|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1734611910000|2024-12-19 12:38:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1734611930000|2024-12-19 12:38:50|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|0
1734611940000|2024-12-19 12:39:00|4038.6|4032.6|4038.9|4032.9|4038.9|4032.9|4038.6|4032.6|0
1734611950000|2024-12-19 12:39:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1734611960000|2024-12-19 12:39:20|||||||||1
1734611970000|2024-12-19 12:39:30|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.6|4031.6|1
1734611980000|2024-12-19 12:39:40|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1734611990000|2024-12-19 12:39:50|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|0
1734612000000|2024-12-19 12:40:00|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1734612010000|2024-12-19 12:40:10|4037.6|4031.6|4035.6|4029.6|4037.6|4031.6|4035.6|4029.6|4
1734612020000|2024-12-19 12:40:20|4035.9|4029.9|4036.6|4030.6|4036.6|4030.6|4035.9|4029.9|0
1734612030000|2024-12-19 12:40:30|4035.7|4029.7|4036.9|4030.9|4036.9|4030.9|4035.7|4029.7|2
1734612040000|2024-12-19 12:40:40|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|1
1734612050000|2024-12-19 12:40:50|4035.8|4029.8|4035.4|4029.4|4036.1|4030.1|4035.4|4029.4|2
1734612060000|2024-12-19 12:41:00|4034.9|4028.9|4033.9|4027.9|4035.4|4029.4|4031.9|4025.9|3
1734612080000|2024-12-19 12:41:20|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|5
1734612090000|2024-12-19 12:41:30|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|3
1734612100000|2024-12-19 12:41:40|4034.3|4028.3|4034.4|4028.4|4034.4|4028.4|4034.3|4028.3|1
1734612130000|2024-12-19 12:42:10|4034.3|4028.3|4033.6|4027.6|4034.3|4028.3|4033.1|4027.1|0
1734612140000|2024-12-19 12:42:20|||||||||1
1734612150000|2024-12-19 12:42:30|4033.4|4027.4|4031.9|4025.9|4033.6|4027.6|4031.9|4025.9|3
1734612160000|2024-12-19 12:42:40|4032.1|4026.1|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|1
1734612170000|2024-12-19 12:42:50|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1734612180000|2024-12-19 12:43:00|4031.9|4025.9|4031.6|4025.6|4031.9|4025.9|4031.6|4025.6|1
1734612190000|2024-12-19 12:43:10|4030.9|4024.9|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|2
1734612200000|2024-12-19 12:43:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1734612220000|2024-12-19 12:43:40|||||||||1
1734612230000|2024-12-19 12:43:50|4030.6|4024.6|4030.9|4024.9|4030.9|4024.9|4030.6|4024.6|0
1734612240000|2024-12-19 12:44:00|4031.1|4025.1|4031.4|4025.4|4031.4|4025.4|4031.1|4025.1|0
1734612250000|2024-12-19 12:44:10|||||||||2
1734612270000|2024-12-19 12:44:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|5
1734612280000|2024-12-19 12:44:40|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1734612290000|2024-12-19 12:44:50|||||||||2
1734612300000|2024-12-19 12:45:00|||||||||1
1734612310000|2024-12-19 12:45:10|4030.6|4024.6|4030.6|4024.6|4030.9|4024.9|4030.6|4024.6|0
1734612320000|2024-12-19 12:45:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1734612340000|2024-12-19 12:45:40|4030.4|4024.4|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|0
1734612350000|2024-12-19 12:45:50|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1734612360000|2024-12-19 12:46:00|4029.4|4023.4|4026.9|4020.9|4029.4|4023.4|4026.9|4020.9|4
1734612370000|2024-12-19 12:46:10|4026.6|4020.6|4026.4|4020.4|4026.6|4020.6|4026.4|4020.4|3
1734612390000|2024-12-19 12:46:30|4026.6|4020.6|4026.9|4020.9|4026.9|4020.9|4026.6|4020.6|0
1734612400000|2024-12-19 12:46:40|4026.6|4020.6|4025.4|4019.4|4026.6|4020.6|4025.4|4019.4|4
1734612420000|2024-12-19 12:47:00|4027.6|4021.6|4028|4022|4028.5|4022.5|4027.6|4021.6|13
1734612430000|2024-12-19 12:47:10|4027.8|4021.8|4026.1|4020.1|4027.8|4021.8|4026.1|4020.1|1
1734612440000|2024-12-19 12:47:20|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|0
1734612470000|2024-12-19 12:47:50|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|1
1734612480000|2024-12-19 12:48:00|4026.5|4020.5|4026.1|4020.1|4026.5|4020.5|4026.1|4020.1|0
1734612490000|2024-12-19 12:48:10|4026.5|4020.5|4026.1|4020.1|4026.7|4020.7|4026.1|4020.1|6
1734612540000|2024-12-19 12:49:00|4025.6|4019.6|4026.6|4020.6|4026.6|4020.6|4025.6|4019.6|0
1734612560000|2024-12-19 12:49:20|4026.2|4020.2|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|0
1734612570000|2024-12-19 12:49:30|4026.6|4020.6|4026.2|4020.2|4026.6|4020.6|4026.2|4020.2|0
1734612580000|2024-12-19 12:49:40|4026.6|4020.6|4026.2|4020.2|4026.6|4020.6|4026.2|4020.2|1
1734612590000|2024-12-19 12:49:50|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4
1734612600000|2024-12-19 12:50:00|4026.2|4020.2|4026.2|4020.2|4026.6|4020.6|4026.2|4020.2|0
1734612610000|2024-12-19 12:50:10|4026.6|4020.6|4028.2|4022.2|4028.6|4022.6|4026.2|4020.2|0
1734612630000|2024-12-19 12:50:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1734612640000|2024-12-19 12:50:40|4028.2|4022.2|4027.6|4021.6|4028.2|4022.2|4026.7|4020.7|2
1734612650000|2024-12-19 12:50:50|4028.6|4022.6|4029.6|4023.6|4029.6|4023.6|4028.6|4022.6|1
1734612670000|2024-12-19 12:51:10|4029.7|4023.7|4029.6|4023.6|4030|4024|4029.6|4023.6|0
1734612680000|2024-12-19 12:51:20|4029.2|4023.2|4027.6|4021.6|4029.2|4023.2|4027.6|4021.6|1
1734612690000|2024-12-19 12:51:30|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1734612700000|2024-12-19 12:51:40|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1734612720000|2024-12-19 12:52:00|||||||||1
1734612730000|2024-12-19 12:52:10|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|1
1734612740000|2024-12-19 12:52:20|4027.3|4021.3|4027.1|4021.1|4027.3|4021.3|4026.8|4020.8|4
1734612750000|2024-12-19 12:52:30|4027.6|4021.6|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|0
1734612760000|2024-12-19 12:52:40|4029|4023|4029.6|4023.6|4029.6|4023.6|4029|4023|2
1734612770000|2024-12-19 12:52:50|4029.2|4023.2|4029|4023|4029.6|4023.6|4029|4023|0
1734612780000|2024-12-19 12:53:00|4028.6|4022.6|4030|4024|4030|4024|4028.6|4022.6|0
1734612790000|2024-12-19 12:53:10|4029.6|4023.6|4029.6|4023.6|4030|4024|4029.1|4023.1|1
1734612800000|2024-12-19 12:53:20|4030|4024|4027.1|4021.1|4030|4024|4026.7|4020.7|1
1734612810000|2024-12-19 12:53:30|4027.8|4021.8|4028|4022|4028|4022|4027.1|4021.1|2
1734612820000|2024-12-19 12:53:40|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|10
1734612830000|2024-12-19 12:53:50|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1734612840000|2024-12-19 12:54:00|4028|4022|4028|4022|4028|4022|4028|4022|1
1734612850000|2024-12-19 12:54:10|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|0
1734612860000|2024-12-19 12:54:20|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|1
1734612870000|2024-12-19 12:54:30|4027.6|4021.6|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|0
1734612880000|2024-12-19 12:54:40|4028|4022|4028|4022|4028|4022|4027.6|4021.6|0
1734612890000|2024-12-19 12:54:50|4028.1|4022.1|4028|4022|4028.1|4022.1|4028|4022|0
1734612900000|2024-12-19 12:55:00|4027.6|4021.6|4027.2|4021.2|4027.6|4021.6|4027.1|4021.1|0
1734612910000|2024-12-19 12:55:10|4028|4022|4027.6|4021.6|4028|4022|4027.6|4021.6|0
1734612920000|2024-12-19 12:55:20|4028|4022|4027.6|4021.6|4028|4022|4027.6|4021.6|0
1734612930000|2024-12-19 12:55:30|4028|4022|4028.1|4022.1|4028.6|4022.6|4028|4022|2
1734612940000|2024-12-19 12:55:40|4027|4021|4027.6|4021.6|4027.6|4021.6|4027|4021|3
1734612950000|2024-12-19 12:55:50|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028|4022|0
1734612960000|2024-12-19 12:56:00|||||||||1
1734612970000|2024-12-19 12:56:10|4028|4022|4027.1|4021.1|4028|4022|4027|4021|1
1734612980000|2024-12-19 12:56:20|4027|4021|4028|4022|4028|4022|4027|4021|0
1734612990000|2024-12-19 12:56:30|4027.6|4021.6|4028.6|4022.6|4029|4023|4027.6|4021.6|0
1734613000000|2024-12-19 12:56:40|4029|4023|4029|4023|4029|4023|4029|4023|0
1734613010000|2024-12-19 12:56:50|4029.1|4023.1|4029|4023|4029.1|4023.1|4029|4023|1
1734613020000|2024-12-19 12:57:00|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|1
1734613040000|2024-12-19 12:57:20|4029|4023|4029|4023|4029|4023|4029|4023|0
1734613050000|2024-12-19 12:57:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029|4023|0
1734613060000|2024-12-19 12:57:40|4029|4023|4029|4023|4029.1|4023.1|4028.6|4022.6|0
1734613070000|2024-12-19 12:57:50|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.1|4022.1|0
1734613080000|2024-12-19 12:58:00|||||||||1
1734613090000|2024-12-19 12:58:10|4028|4022|4028|4022|4028|4022|4028|4022|5
1734613100000|2024-12-19 12:58:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1734613110000|2024-12-19 12:58:30|4028|4022|4028|4022|4028.5|4022.5|4028|4022|0
1734613140000|2024-12-19 12:59:00|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|0
1734613150000|2024-12-19 12:59:10|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|1
1734613160000|2024-12-19 12:59:20|4027|4021|4027|4021|4027|4021|4027|4021|1
1734613170000|2024-12-19 12:59:30|4027.5|4021.5|4027|4021|4027.5|4021.5|4027|4021|0
1734613180000|2024-12-19 12:59:40|4026.6|4020.6|4028|4022|4028|4022|4026.6|4020.6|2
1734613200000|2024-12-19 13:00:00|4027.6|4021.6|4028|4022|4029.1|4023.1|4026.7|4020.7|6
1734613210000|2024-12-19 13:00:10|4027.6|4021.6|4027|4021|4027.6|4021.6|4026|4020|4
1734613220000|2024-12-19 13:00:20|4027.1|4021.1|4027.1|4021.1|4027.6|4021.6|4026|4020|0
1734613230000|2024-12-19 13:00:30|4027.2|4021.2|4028|4022|4028.6|4022.6|4027|4021|1
1734613240000|2024-12-19 13:00:40|4027.6|4021.6|4029.5|4023.5|4030|4024|4027.6|4021.6|2
1734613250000|2024-12-19 13:00:50|4029.6|4023.6|4029.1|4023.1|4030|4024|4029.1|4023.1|0
1734613260000|2024-12-19 13:01:00|4029.2|4023.2|4029|4023|4029.5|4023.5|4027|4021|9
1734613270000|2024-12-19 13:01:10|4028.1|4022.1|4027.2|4021.2|4029|4023|4027|4021|2
1734613280000|2024-12-19 13:01:20|4027.6|4021.6|4027.1|4021.1|4028|4022|4026.2|4020.2|2
1734613290000|2024-12-19 13:01:30|4028|4022|4023.6|4017.6|4028|4022|4023.6|4017.6|2
1734613300000|2024-12-19 13:01:40|4024|4018|4024|4018|4025|4019|4024|4018|1
1734613310000|2024-12-19 13:01:50|4023.8|4017.8|4023.1|4017.1|4024|4018|4023|4017|2
1734613320000|2024-12-19 13:02:00|4023|4017|4024.1|4018.1|4024.1|4018.1|4023|4017|0
1734613330000|2024-12-19 13:02:10|4024|4018|4023|4017|4025|4019|4023|4017|5
1734613340000|2024-12-19 13:02:20|4023.1|4017.1|4023.6|4017.6|4024|4018|4023.1|4017.1|1
1734613350000|2024-12-19 13:02:30|4024|4018|4025|4019|4025|4019|4023.6|4017.6|0
1734613360000|2024-12-19 13:02:40|4025.5|4019.5|4026.1|4020.1|4026.1|4020.1|4025.5|4019.5|0
1734613370000|2024-12-19 13:02:50|4026|4020|4027|4021|4027|4021|4025.6|4019.6|0
1734613380000|2024-12-19 13:03:00|4026.6|4020.6|4027|4021|4027.1|4021.1|4026.6|4020.6|0
1734613390000|2024-12-19 13:03:10|4027.1|4021.1|4027.1|4021.1|4029.2|4023.2|4027.1|4021.1|5
1734613400000|2024-12-19 13:03:20|4027.2|4021.2|4028.5|4022.5|4028.6|4022.6|4027|4021|0
1734613410000|2024-12-19 13:03:30|4028.6|4022.6|4030|4024|4030|4024|4028.6|4022.6|3
1734613420000|2024-12-19 13:03:40|4030.1|4024.1|4026.1|4020.1|4030.1|4024.1|4025.6|4019.6|2
1734613430000|2024-12-19 13:03:50|4026.6|4020.6|4026.5|4020.5|4027.1|4021.1|4026.1|4020.1|2
1734613440000|2024-12-19 13:04:00|4026.1|4020.1|4029.1|4023.1|4029.1|4023.1|4026.1|4020.1|0
1734613450000|2024-12-19 13:04:10|4029|4023|4028.1|4022.1|4029|4023|4027.6|4021.6|2
1734613460000|2024-12-19 13:04:20|4028.6|4022.6|4028.5|4022.5|4028.6|4022.6|4028.5|4022.5|1
1734613470000|2024-12-19 13:04:30|4029.5|4023.5|4030.5|4024.5|4030.5|4024.5|4029.5|4023.5|2
1734613480000|2024-12-19 13:04:40|||||||||27
1734613490000|2024-12-19 13:04:50|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|7
1734613500000|2024-12-19 13:05:00|4030.7|4024.7|4030.6|4024.6|4030.7|4024.7|4030.6|4024.6|8
1734613510000|2024-12-19 13:05:10|4030.7|4024.7|4030|4024|4030.7|4024.7|4030|4024|10
1734613520000|2024-12-19 13:05:20|4030.1|4024.1|4030.6|4024.6|4031|4025|4030.1|4024.1|10
1734613530000|2024-12-19 13:05:30|4031|4025|4030.6|4024.6|4031|4025|4030.6|4024.6|0
1734613540000|2024-12-19 13:05:40|4032|4026|4032|4026|4032|4026|4031.6|4025.6|4
1734613550000|2024-12-19 13:05:50|4032.1|4026.1|4032.6|4026.6|4033.1|4027.1|4032.1|4026.1|7
1734613560000|2024-12-19 13:06:00|4032.2|4026.2|4032.6|4026.6|4033|4027|4032|4026|2
1734613570000|2024-12-19 13:06:10|4033|4027|4034.5|4028.5|4035|4029|4032.6|4026.6|19
1734613580000|2024-12-19 13:06:20|4034.1|4028.1|4034|4028|4035|4029|4033.6|4027.6|0
1734613590000|2024-12-19 13:06:30|4033.6|4027.6|4033.6|4027.6|4034|4028|4033.6|4027.6|1
1734613600000|2024-12-19 13:06:40|4034|4028|4034|4028|4034|4028|4033.6|4027.6|2
1734613610000|2024-12-19 13:06:50|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|1
1734613620000|2024-12-19 13:07:00|4034.6|4028.6|4034.6|4028.6|4035|4029|4034.6|4028.6|0
1734613630000|2024-12-19 13:07:10|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|1
1734613640000|2024-12-19 13:07:20|4034.6|4028.6|4036|4030|4036.5|4030.5|4034.6|4028.6|3
1734613650000|2024-12-19 13:07:30|4035.6|4029.6|4035.6|4029.6|4036|4030|4035.6|4029.6|0
1734613660000|2024-12-19 13:07:40|4036|4030|4036|4030|4036|4030|4035.6|4029.6|2
1734613680000|2024-12-19 13:08:00|4034.6|4028.6|4034|4028|4035|4029|4034|4028|1
1734613690000|2024-12-19 13:08:10|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|1
1734613700000|2024-12-19 13:08:20|4035.6|4029.6|4036.6|4030.6|4036.6|4030.6|4035.6|4029.6|0
1734613710000|2024-12-19 13:08:30|4035.6|4029.6|4035.1|4029.1|4036|4030|4034.7|4028.7|1
1734613720000|2024-12-19 13:08:40|4034|4028|4035|4029|4035.6|4029.6|4034|4028|12
1734613730000|2024-12-19 13:08:50|4035.3|4029.3|4035.6|4029.6|4036.1|4030.1|4035.1|4029.1|2
1734613740000|2024-12-19 13:09:00|4036|4030|4035.6|4029.6|4036.2|4030.2|4035|4029|3
1734613750000|2024-12-19 13:09:10|4035.2|4029.2|4035.1|4029.1|4035.2|4029.2|4034.2|4028.2|1
1734613760000|2024-12-19 13:09:20|4035|4029|4034.1|4028.1|4035.1|4029.1|4033.1|4027.1|1
1734613770000|2024-12-19 13:09:30|4034|4028|4034|4028|4035|4029|4034|4028|2
1734613780000|2024-12-19 13:09:40|4034.1|4028.1|4036.1|4030.1|4036.1|4030.1|4034.1|4028.1|44
1734613790000|2024-12-19 13:09:50|4036|4030|4036.6|4030.6|4037.2|4031.2|4036|4030|18
1734613800000|2024-12-19 13:10:00|4036.5|4030.5|4036|4030|4036.6|4030.6|4035.6|4029.6|2
1734613810000|2024-12-19 13:10:10|4035.6|4029.6|4034.1|4028.1|4035.6|4029.6|4034|4028|1
1734613820000|2024-12-19 13:10:20|4034|4028|4033.1|4027.1|4034.1|4028.1|4032|4026|1
1734613830000|2024-12-19 13:10:30|4033|4027|4035|4029|4035|4029|4032.6|4026.6|2
1734613840000|2024-12-19 13:10:40|4034|4028|4034.1|4028.1|4035|4029|4034|4028|0
1734613850000|2024-12-19 13:10:50|4034|4028|4033.1|4027.1|4034|4028|4033|4027|1
1734613860000|2024-12-19 13:11:00|4033.2|4027.2|4033|4027|4033.5|4027.5|4033|4027|1
1734613870000|2024-12-19 13:11:10|||||||||5
1734613880000|2024-12-19 13:11:20|4033.5|4027.5|4034|4028|4034.5|4028.5|4033.1|4027.1|3
1734613890000|2024-12-19 13:11:30|4033.6|4027.6|4034|4028|4034|4028|4033.1|4027.1|0
1734613900000|2024-12-19 13:11:40|4033.6|4027.6|4034|4028|4034.5|4028.5|4033.1|4027.1|0
1734613910000|2024-12-19 13:11:50|4033.5|4027.5|4034|4028|4034|4028|4033.2|4027.2|0
1734613920000|2024-12-19 13:12:00|4033.6|4027.6|4028.2|4022.2|4033.6|4027.6|4028.1|4022.1|4
1734613930000|2024-12-19 13:12:10|4028.1|4022.1|4028.1|4022.1|4028.6|4022.6|4027.6|4021.6|1
1734613940000|2024-12-19 13:12:20|4028.2|4022.2|4029.6|4023.6|4030.1|4024.1|4028.2|4022.2|0
1734613950000|2024-12-19 13:12:30|4029.5|4023.5|4026.6|4020.6|4029.5|4023.5|4026.6|4020.6|0
1734613960000|2024-12-19 13:12:40|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|2
1734613970000|2024-12-19 13:12:50|4027.1|4021.1|4028.1|4022.1|4028.5|4022.5|4027|4021|0
1734613980000|2024-12-19 13:13:00|4028.5|4022.5|4029.1|4023.1|4029.7|4023.7|4028.5|4022.5|1
1734613990000|2024-12-19 13:13:10|4029|4023|4029.1|4023.1|4029.1|4023.1|4029|4023|0
1734614000000|2024-12-19 13:13:20|4029.2|4023.2|4029.6|4023.6|4029.6|4023.6|4029.1|4023.1|0
1734614010000|2024-12-19 13:13:30|4030.1|4024.1|4031|4025|4031.2|4025.2|4030.1|4024.1|1
1734614020000|2024-12-19 13:13:40|4030.6|4024.6|4030|4024|4031|4025|4030|4024|1
1734614030000|2024-12-19 13:13:50|4029.6|4023.6|4031.6|4025.6|4031.6|4025.6|4029.5|4023.5|0
1734614040000|2024-12-19 13:14:00|4031|4025|4029|4023|4031|4025|4029|4023|1
1734614050000|2024-12-19 13:14:10|4029.1|4023.1|4029|4023|4029.2|4023.2|4028.1|4022.1|0
1734614060000|2024-12-19 13:14:20|4029.1|4023.1|4029.1|4023.1|4029.2|4023.2|4029|4023|0
1734614070000|2024-12-19 13:14:30|4029|4023|4032.1|4026.1|4032.1|4026.1|4029|4023|1
1734614080000|2024-12-19 13:14:40|4032|4026|4032.6|4026.6|4034.1|4028.1|4032|4026|14
1734614090000|2024-12-19 13:14:50|4033|4027|4032.6|4026.6|4033.1|4027.1|4032.6|4026.6|0
1734614100000|2024-12-19 13:15:00|4033|4027|4029.2|4023.2|4033.1|4027.1|4029.1|4023.1|25
1734614110000|2024-12-19 13:15:10|4029.1|4023.1|4029.2|4023.2|4029.6|4023.6|4029.1|4023.1|1
1734614120000|2024-12-19 13:15:20|4029.1|4023.1|4029.6|4023.6|4029.6|4023.6|4029|4023|1
1734614130000|2024-12-19 13:15:30|4030.2|4024.2|4028.6|4022.6|4031|4025|4028.6|4022.6|0
1734614140000|2024-12-19 13:15:40|4028.2|4022.2|4028.2|4022.2|4028.6|4022.6|4027.2|4021.2|1
1734614150000|2024-12-19 13:15:50|4028.1|4022.1|4028.6|4022.6|4029.1|4023.1|4028|4022|0
1734614160000|2024-12-19 13:16:00|4029|4023|4027.2|4021.2|4029|4023|4027.2|4021.2|1
1734614170000|2024-12-19 13:16:10|4027.1|4021.1|4027|4021|4027.2|4021.2|4027|4021|0
1734614180000|2024-12-19 13:16:20|4026.6|4020.6|4027|4021|4027.1|4021.1|4026.6|4020.6|0
1734614190000|2024-12-19 13:16:30|4027.1|4021.1|4027|4021|4027.1|4021.1|4027|4021|0
1734614200000|2024-12-19 13:16:40|4027.5|4021.5|4028.6|4022.6|4028.6|4022.6|4027.5|4021.5|1
1734614210000|2024-12-19 13:16:50|4028.1|4022.1|4027.1|4021.1|4028.1|4022.1|4026.6|4020.6|0
1734614220000|2024-12-19 13:17:00|4027|4021|4027.6|4021.6|4027.6|4021.6|4026.6|4020.6|0
1734614230000|2024-12-19 13:17:10|4028.1|4022.1|4029.2|4023.2|4029.2|4023.2|4028.1|4022.1|0
1734614240000|2024-12-19 13:17:20|4029.6|4023.6|4030.2|4024.2|4030.6|4024.6|4029.6|4023.6|0
1734614250000|2024-12-19 13:17:30|4030.6|4024.6|4032|4026|4032.1|4026.1|4030.1|4024.1|0
1734614260000|2024-12-19 13:17:40|4031.6|4025.6|4030.6|4024.6|4032|4026|4030.6|4024.6|1
1734614270000|2024-12-19 13:17:50|4030.5|4024.5|4030.6|4024.6|4030.6|4024.6|4030.5|4024.5|1
1734614280000|2024-12-19 13:18:00|4030.5|4024.5|4028.6|4022.6|4030.5|4024.5|4028.2|4022.2|0
1734614290000|2024-12-19 13:18:10|4029|4023|4031.1|4025.1|4031.5|4025.5|4029|4023|0
1734614300000|2024-12-19 13:18:20|4030.6|4024.6|4030.6|4024.6|4031|4025|4030.6|4024.6|1
1734614310000|2024-12-19 13:18:30|4031|4025|4033|4027|4033|4027|4031|4025|2
1734614320000|2024-12-19 13:18:40|4033.6|4027.6|4034|4028|4034|4028|4033.2|4027.2|0
1734614340000|2024-12-19 13:19:00|4033.6|4027.6|4034|4028|4034.5|4028.5|4033.6|4027.6|4
1734614350000|2024-12-19 13:19:10|4033.6|4027.6|4034|4028|4034|4028|4033.6|4027.6|1
1734614360000|2024-12-19 13:19:20|4034.5|4028.5|4034.1|4028.1|4034.5|4028.5|4034|4028|1
1734614370000|2024-12-19 13:19:30|4034.5|4028.5|4035.5|4029.5|4035.5|4029.5|4034.5|4028.5|0
1734614380000|2024-12-19 13:19:40|4035.7|4029.7|4037|4031|4037.5|4031.5|4035.7|4029.7|3
1734614400000|2024-12-19 13:20:00|4036.6|4030.6|4036|4030|4036.6|4030.6|4035.6|4029.6|4
1734614410000|2024-12-19 13:20:10|4036.1|4030.1|4037|4031|4037|4031|4036|4030|2
1734614420000|2024-12-19 13:20:20|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.1|4030.1|0
1734614430000|2024-12-19 13:20:30|4036.1|4030.1|4036|4030|4036.1|4030.1|4036|4030|0
1734614440000|2024-12-19 13:20:40|4036.1|4030.1|4036.1|4030.1|4036.5|4030.5|4036|4030|1
1734614450000|2024-12-19 13:20:50|4036|4030|4036|4030|4036.1|4030.1|4036|4030|0
1734614460000|2024-12-19 13:21:00|4035.6|4029.6|4036.5|4030.5|4036.5|4030.5|4035.6|4029.6|0
1734614470000|2024-12-19 13:21:10|4037|4031|4037|4031|4037|4031|4037|4031|2
1734614480000|2024-12-19 13:21:20|4037.1|4031.1|4040.6|4034.6|4040.6|4034.6|4037.1|4031.1|2
1734614490000|2024-12-19 13:21:30|4040.5|4034.5|4039.6|4033.6|4040.6|4034.6|4039.6|4033.6|11
1734614500000|2024-12-19 13:21:40|4040|4034|4039.6|4033.6|4040|4034|4039.5|4033.5|0
1734614510000|2024-12-19 13:21:50|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1734614520000|2024-12-19 13:22:00|4040.2|4034.2|4041|4035|4041.1|4035.1|4040.2|4034.2|1
1734614530000|2024-12-19 13:22:10|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1734614540000|2024-12-19 13:22:20|4041|4035|4042|4036|4042.5|4036.5|4041|4035|3
1734614550000|2024-12-19 13:22:30|4042.1|4036.1|4041.6|4035.6|4042.5|4036.5|4041.6|4035.6|5
1734614560000|2024-12-19 13:22:40|4042.1|4036.1|4042.5|4036.5|4042.5|4036.5|4042.1|4036.1|7
1734614570000|2024-12-19 13:22:50|4043|4037|4045.5|4039.5|4046|4040|4043|4037|14
1734614580000|2024-12-19 13:23:00|4045|4039|4047|4041|4047|4041|4045|4039|3
1734614590000|2024-12-19 13:23:10|4047.5|4041.5|4047|4041|4049|4043|4047|4041|34
1734614600000|2024-12-19 13:23:20|4047.1|4041.1|4046.1|4040.1|4048|4042|4046.1|4040.1|15
1734614610000|2024-12-19 13:23:30|4046.2|4040.2|4047.2|4041.2|4047.2|4041.2|4046.2|4040.2|2
1734614620000|2024-12-19 13:23:40|4048.2|4042.2|4047|4041|4048.2|4042.2|4047|4041|7
1734614630000|2024-12-19 13:23:50|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1734614640000|2024-12-19 13:24:00|4047.5|4041.5|4046|4040|4047.6|4041.6|4045.6|4039.6|6
1734614650000|2024-12-19 13:24:10|4046.1|4040.1|4045.1|4039.1|4046.2|4040.2|4045.1|4039.1|7
1734614660000|2024-12-19 13:24:20|4046|4040|4047|4041|4047|4041|4046|4040|0
1734614670000|2024-12-19 13:24:30|4047.1|4041.1|4046.1|4040.1|4048.1|4042.1|4046.1|4040.1|6
1734614680000|2024-12-19 13:24:40|4045.7|4039.7|4046|4040|4046|4040|4045.4|4039.4|1
1734614690000|2024-12-19 13:24:50|4046.1|4040.1|4047.1|4041.1|4047.1|4041.1|4046.1|4040.1|3
1734614700000|2024-12-19 13:25:00|4045.6|4039.6|4045.6|4039.6|4046.1|4040.1|4044|4038|11
1734614710000|2024-12-19 13:25:10|4046|4040|4045.1|4039.1|4046|4040|4045.1|4039.1|3
1734614720000|2024-12-19 13:25:20|4045.4|4039.4|4044|4038|4046|4040|4043.6|4037.6|25
1734614730000|2024-12-19 13:25:30|4044.1|4038.1|4045.2|4039.2|4045.2|4039.2|4044.1|4038.1|4
1734614740000|2024-12-19 13:25:40|4044.6|4038.6|4045|4039|4045|4039|4044.6|4038.6|334
1734614760000|2024-12-19 13:26:00|4044.6|4038.6|4043.6|4037.6|4044.6|4038.6|4043.6|4037.6|0
1734614770000|2024-12-19 13:26:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1734614780000|2024-12-19 13:26:20|4044|4038|4044|4038|4044.6|4038.6|4043.6|4037.6|1
1734614790000|2024-12-19 13:26:30|4043.6|4037.6|4043.5|4037.5|4043.6|4037.6|4043.5|4037.5|0
1734614810000|2024-12-19 13:26:50|4043.6|4037.6|4043.6|4037.6|4044|4038|4043.6|4037.6|1
1734614820000|2024-12-19 13:27:00|4044|4038|4045|4039|4045.6|4039.6|4044|4038|9
1734614830000|2024-12-19 13:27:10|4044.6|4038.6|4045|4039|4045|4039|4044.6|4038.6|0
1734614840000|2024-12-19 13:27:20|4044.6|4038.6|4045|4039|4045|4039|4044.6|4038.6|0
1734614850000|2024-12-19 13:27:30|4044|4038|4045|4039|4045.5|4039.5|4043.5|4037.5|5
1734614870000|2024-12-19 13:27:50|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045|4039|3
1734614880000|2024-12-19 13:28:00|4045|4039|4044|4038|4045|4039|4044|4038|1
1734614910000|2024-12-19 13:28:30|||||||||1
1734614920000|2024-12-19 13:28:40|4043.6|4037.6|4042.1|4036.1|4043.6|4037.6|4042.1|4036.1|1
1734614930000|2024-12-19 13:28:50|4041|4035|4040.2|4034.2|4041|4035|4040.1|4034.1|0
1734614940000|2024-12-19 13:29:00|4040.1|4034.1|4040.1|4034.1|4040.2|4034.2|4038.7|4032.7|1
1734614950000|2024-12-19 13:29:10|4039.1|4033.1|4039|4033|4039.1|4033.1|4038.6|4032.6|2
1734614960000|2024-12-19 13:29:20|4039.5|4033.5|4040|4034|4040|4034|4039.5|4033.5|1
1734614970000|2024-12-19 13:29:30|4042|4036|4042|4036|4042|4036|4042|4036|7
1734614980000|2024-12-19 13:29:40|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|17
1734614990000|2024-12-19 13:29:50|||||||||1
1734615000000|2024-12-19 13:30:00|4042.5|4036.5|4042.1|4036.1|4042.5|4036.5|4042.1|4036.1|0
1734615010000|2024-12-19 13:30:10|4041.6|4035.6|4041.1|4035.1|4042.6|4036.6|4041.1|4035.1|1
1734615020000|2024-12-19 13:30:20|4041|4035|4038.6|4032.6|4041|4035|4038.6|4032.6|0
1734615040000|2024-12-19 13:30:40|4038.5|4032.5|4038.6|4032.6|4038.6|4032.6|4038.5|4032.5|0
1734615060000|2024-12-19 13:31:00|4038.7|4032.7|4040.6|4034.6|4041.6|4035.6|4038.7|4032.7|4
1734615070000|2024-12-19 13:31:10|4041|4035|4039.3|4033.3|4041.6|4035.6|4038.6|4032.6|2
1734615080000|2024-12-19 13:31:20|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|1
1734615090000|2024-12-19 13:31:30|4038.6|4032.6|4039.6|4033.6|4040.6|4034.6|4038.6|4032.6|2
1734615100000|2024-12-19 13:31:40|4039.8|4033.8|4041.1|4035.1|4041.1|4035.1|4039.8|4033.8|0
1734615110000|2024-12-19 13:31:50|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1734615120000|2024-12-19 13:32:00|4041.6|4035.6|4042.6|4036.6|4043.5|4037.5|4041.6|4035.6|1
1734615130000|2024-12-19 13:32:10|4043.1|4037.1|4041.3|4035.3|4043.1|4037.1|4040.9|4034.9|0
1734615140000|2024-12-19 13:32:20|4041.8|4035.8|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|0
1734615150000|2024-12-19 13:32:30|4042.1|4036.1|4042.1|4036.1|4042.3|4036.3|4042.1|4036.1|0
1734615160000|2024-12-19 13:32:40|4041.6|4035.6|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|0
1734615170000|2024-12-19 13:32:50|4042.5|4036.5|4041.6|4035.6|4042.5|4036.5|4041.6|4035.6|0
1734615180000|2024-12-19 13:33:00|4042.1|4036.1|4040.6|4034.6|4042.6|4036.6|4040.6|4034.6|8
1734615190000|2024-12-19 13:33:10|4040.3|4034.3|4039.6|4033.6|4040.6|4034.6|4039.6|4033.6|0
1734615200000|2024-12-19 13:33:20|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1734615220000|2024-12-19 13:33:40|4040.1|4034.1|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|1
1734615230000|2024-12-19 13:33:50|4040.5|4034.5|4039.6|4033.6|4040.5|4034.5|4039.6|4033.6|0
1734615240000|2024-12-19 13:34:00|4038.8|4032.8|4038.6|4032.6|4038.8|4032.8|4038.6|4032.6|2
1734615250000|2024-12-19 13:34:10|4038.8|4032.8|4038.6|4032.6|4039.3|4033.3|4038.6|4032.6|0
1734615260000|2024-12-19 13:34:20|4039.3|4033.3|4038.6|4032.6|4039.3|4033.3|4038.6|4032.6|0
1734615270000|2024-12-19 13:34:30|4038.8|4032.8|4038.8|4032.8|4040.1|4034.1|4038.8|4032.8|1
1734615280000|2024-12-19 13:34:40|4038.6|4032.6|4039.3|4033.3|4040.1|4034.1|4038.6|4032.6|2
1734615290000|2024-12-19 13:34:50|4039.1|4033.1|4039.3|4033.3|4039.3|4033.3|4038.8|4032.8|2
1734615300000|2024-12-19 13:35:00|4038.8|4032.8|4039.3|4033.3|4039.8|4033.8|4038.8|4032.8|0
1734615310000|2024-12-19 13:35:10|4038.8|4032.8|4035.8|4029.8|4039.1|4033.1|4035.8|4029.8|9
1734615320000|2024-12-19 13:35:20|4035|4029|4035.3|4029.3|4036.6|4030.6|4034.6|4028.6|5
1734615330000|2024-12-19 13:35:30|4035.1|4029.1|4036.6|4030.6|4036.8|4030.8|4035.1|4029.1|3
1734615350000|2024-12-19 13:35:50|4037|4031|4037.6|4031.6|4037.6|4031.6|4037|4031|1
1734615360000|2024-12-19 13:36:00|4037.9|4031.9|4039.1|4033.1|4039.1|4033.1|4037.9|4031.9|0
1734615370000|2024-12-19 13:36:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.3|4032.3|1
1734615380000|2024-12-19 13:36:20|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.3|4033.3|0
1734615390000|2024-12-19 13:36:30|4040.1|4034.1|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|2
1734615400000|2024-12-19 13:36:40|4040.8|4034.8|4041.3|4035.3|4041.6|4035.6|4040.8|4034.8|1
1734615410000|2024-12-19 13:36:50|4041.6|4035.6|4043.6|4037.6|4043.6|4037.6|4041.6|4035.6|0
1734615420000|2024-12-19 13:37:00|4044|4038|4044.6|4038.6|4044.8|4038.8|4043.6|4037.6|1
1734615430000|2024-12-19 13:37:10|4044.8|4038.8|4044.8|4038.8|4046|4040|4044.6|4038.6|5
1734615440000|2024-12-19 13:37:20|4045|4039|4046.6|4040.6|4046.6|4040.6|4044.6|4038.6|0
1734615450000|2024-12-19 13:37:30|4046.3|4040.3|4046|4040|4046.3|4040.3|4045.6|4039.6|2
1734615460000|2024-12-19 13:37:40|4046.1|4040.1|4046|4040|4046.1|4040.1|4046|4040|1
1734615470000|2024-12-19 13:37:50|4046.1|4040.1|4046|4040|4046.1|4040.1|4045.5|4039.5|1
1734615480000|2024-12-19 13:38:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.5|4039.5|3
1734615490000|2024-12-19 13:38:10|4046|4040|4045.5|4039.5|4046|4040|4045.5|4039.5|0
1734615500000|2024-12-19 13:38:20|4045.6|4039.6|4046.1|4040.1|4046.6|4040.6|4045.6|4039.6|0
1734615510000|2024-12-19 13:38:30|4046.5|4040.5|4046.6|4040.6|4046.6|4040.6|4046|4040|0
1734615530000|2024-12-19 13:38:50|4045.6|4039.6|4046.6|4040.6|4047|4041|4045.5|4039.5|0
1734615540000|2024-12-19 13:39:00|4046.4|4040.4|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|0
1734615550000|2024-12-19 13:39:10|4047.6|4041.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|6
1734615560000|2024-12-19 13:39:20|4048|4042|4048|4042|4048.1|4042.1|4047.6|4041.6|0
1734615570000|2024-12-19 13:39:30|4047.6|4041.6|4048|4042|4048|4042|4047.1|4041.1|1
1734615580000|2024-12-19 13:39:40|4047.6|4041.6|4048|4042|4048|4042|4047.6|4041.6|1
1734615590000|2024-12-19 13:39:50|4047.6|4041.6|4047|4041|4047.6|4041.6|4046.6|4040.6|0
1734615600000|2024-12-19 13:40:00|4046.6|4040.6|4048.6|4042.6|4048.6|4042.6|4046.6|4040.6|1
1734615610000|2024-12-19 13:40:10|||||||||1
1734615620000|2024-12-19 13:40:20|4049|4043|4049.5|4043.5|4049.5|4043.5|4048.6|4042.6|2
1734615640000|2024-12-19 13:40:40|4052.5|4046.5|4053|4047|4054.5|4048.5|4052.5|4046.5|24
1734615650000|2024-12-19 13:40:50|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1734615660000|2024-12-19 13:41:00|4052.5|4046.5|4050.3|4044.3|4052.5|4046.5|4050.1|4044.1|9
1734615670000|2024-12-19 13:41:10|4050.1|4044.1|4052.1|4046.1|4052.6|4046.6|4050.1|4044.1|56
1734615680000|2024-12-19 13:41:20|4052.5|4046.5|4051|4045|4052.5|4046.5|4051|4045|27
1734615690000|2024-12-19 13:41:30|4050.6|4044.6|4050.1|4044.1|4051|4045|4049.8|4043.8|6
1734615700000|2024-12-19 13:41:40|4049.8|4043.8|4050.1|4044.1|4050.5|4044.5|4049.8|4043.8|2
1734615710000|2024-12-19 13:41:50|4050.5|4044.5|4051|4045|4051.6|4045.6|4050.5|4044.5|5
1734615720000|2024-12-19 13:42:00|4051.1|4045.1|4051.1|4045.1|4051.3|4045.3|4051|4045|0
1734615730000|2024-12-19 13:42:10|4051.3|4045.3|4051|4045|4051.3|4045.3|4051|4045|2
1734615740000|2024-12-19 13:42:20|4051.1|4045.1|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|2
1734615750000|2024-12-19 13:42:30|4050.5|4044.5|4050.6|4044.6|4050.8|4044.8|4050.5|4044.5|1
1734615760000|2024-12-19 13:42:40|4050.5|4044.5|4050.6|4044.6|4051.1|4045.1|4050.1|4044.1|6
1734615770000|2024-12-19 13:42:50|4051|4045|4050.1|4044.1|4051|4045|4050.1|4044.1|1
1734615780000|2024-12-19 13:43:00|4050.6|4044.6|4048.6|4042.6|4050.6|4044.6|4048.5|4042.5|18
1734615790000|2024-12-19 13:43:10|4049.1|4043.1|4049|4043|4050|4044|4048.6|4042.6|13
1734615800000|2024-12-19 13:43:20|4049.1|4043.1|4049.5|4043.5|4049.6|4043.6|4049|4043|0
1734615810000|2024-12-19 13:43:30|||||||||3
1734615820000|2024-12-19 13:43:40|||||||||6
1734615830000|2024-12-19 13:43:50|4048.9|4042.9|4048|4042|4048.9|4042.9|4048|4042|15
1734615840000|2024-12-19 13:44:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048|4042|0
1734615850000|2024-12-19 13:44:10|4048|4042|4048.5|4042.5|4048.5|4042.5|4048|4042|29
1734615860000|2024-12-19 13:44:20|4049|4043|4053|4047|4054|4048|4049|4043|46
1734615870000|2024-12-19 13:44:30|4052.6|4046.6|4053.6|4047.6|4054|4048|4052.5|4046.5|21
1734615880000|2024-12-19 13:44:40|4053|4047|4052.5|4046.5|4053.1|4047.1|4052.5|4046.5|3
1734615890000|2024-12-19 13:44:50|4053|4047|4053.3|4047.3|4053.6|4047.6|4052.3|4046.3|7
1734618600000|2024-12-19 14:30:00|4060.2|4054.2|4055|4049|4062.7|4056.7|4055|4049|439
1734618610000|2024-12-19 14:30:10|4054.9|4048.9|4052.7|4046.7|4056.3|4050.3|4051.2|4045.2|39
1734618620000|2024-12-19 14:30:20|4053.3|4047.3|4052.3|4046.3|4055.7|4049.7|4051.7|4045.7|15
1734618630000|2024-12-19 14:30:30|4053.2|4047.2|4052.3|4046.3|4054.7|4048.7|4052.3|4046.3|4
1734618640000|2024-12-19 14:30:40|4053.8|4047.8|4058.2|4052.2|4059|4053|4053.7|4047.7|25
1734618650000|2024-12-19 14:30:50|4058.3|4052.3|4059.7|4053.7|4061.7|4055.7|4057.7|4051.7|37
1734618660000|2024-12-19 14:31:00|4060|4054|4060.8|4054.8|4060.8|4054.8|4055.7|4049.7|25
1734618670000|2024-12-19 14:31:10|4060.7|4054.7|4060.7|4054.7|4061.4|4055.4|4060.5|4054.5|3
1734618680000|2024-12-19 14:31:20|4060.5|4054.5|4060.7|4054.7|4060.7|4054.7|4060.5|4054.5|23
1734618690000|2024-12-19 14:31:30|4061|4055|4064|4058|4064.4|4058.4|4061|4055|61
1734618700000|2024-12-19 14:31:40|4064.2|4058.2|4065.5|4059.5|4066|4060|4064.2|4058.2|150
1734618710000|2024-12-19 14:31:50|4066.5|4060.5|4065.7|4059.7|4068.8|4062.8|4064.7|4058.7|47
1734618720000|2024-12-19 14:32:00|4066.7|4060.7|4070.5|4064.5|4070.5|4064.5|4066.7|4060.7|56
1734618730000|2024-12-19 14:32:10|4070.4|4064.4|4070.7|4064.7|4071.4|4065.4|4070|4064|46
1734618740000|2024-12-19 14:32:20|4070|4064|4070|4064|4071|4065|4069.5|4063.5|27
1734618750000|2024-12-19 14:32:30|4069.7|4063.7|4069.7|4063.7|4070.7|4064.7|4068.7|4062.7|15
1734618760000|2024-12-19 14:32:40|4070.7|4064.7|4075|4069|4075.5|4069.5|4070.7|4064.7|65
1734618770000|2024-12-19 14:32:50|4074.3|4068.3|4072|4066|4076.4|4070.4|4072|4066|67
1734618780000|2024-12-19 14:33:00|4071.5|4065.5|4069.7|4063.7|4072.7|4066.7|4069.7|4063.7|23
1734618790000|2024-12-19 14:33:10|4070.5|4064.5|4071|4065|4073.7|4067.7|4070.2|4064.2|39
1734618800000|2024-12-19 14:33:20|4070.7|4064.7|4070.5|4064.5|4071.7|4065.7|4070.5|4064.5|33
1734618810000|2024-12-19 14:33:30|4070.7|4064.7|4069.7|4063.7|4071.5|4065.5|4069.7|4063.7|8
1734618820000|2024-12-19 14:33:40|4070.7|4064.7|4072.7|4066.7|4072.7|4066.7|4070.7|4064.7|28
1734618830000|2024-12-19 14:33:50|4073.3|4067.3|4073.7|4067.7|4074.7|4068.7|4072|4066|12
1734618840000|2024-12-19 14:34:00|4073.3|4067.3|4076.3|4070.3|4077|4071|4073.3|4067.3|11
1734618850000|2024-12-19 14:34:10|4076|4070|4075.3|4069.3|4076.7|4070.7|4074.7|4068.7|17
1734618860000|2024-12-19 14:34:20|4075.7|4069.7|4073.7|4067.7|4076.7|4070.7|4073.7|4067.7|11
1734618870000|2024-12-19 14:34:30|4073.5|4067.5|4072.2|4066.2|4074|4068|4072.2|4066.2|1
1734618880000|2024-12-19 14:34:40|4072|4066|4071.2|4065.2|4072|4066|4069.7|4063.7|16
1734618890000|2024-12-19 14:34:50|4071.5|4065.5|4069.5|4063.5|4073|4067|4069.5|4063.5|3
1734618900000|2024-12-19 14:35:00|4068|4062|4065|4059|4068.7|4062.7|4065|4059|19
1734618910000|2024-12-19 14:35:10|4065.4|4059.4|4062.7|4056.7|4065.4|4059.4|4062.3|4056.3|8
1734618920000|2024-12-19 14:35:20|4061.7|4055.7|4061.7|4055.7|4063.7|4057.7|4061.7|4055.7|4
1734618930000|2024-12-19 14:35:30|4060.7|4054.7|4058.5|4052.5|4061.7|4055.7|4058.5|4052.5|14
1734618940000|2024-12-19 14:35:40|4058.7|4052.7|4056.5|4050.5|4058.7|4052.7|4056|4050|16
1734618950000|2024-12-19 14:35:50|4056.4|4050.4|4054.2|4048.2|4056.5|4050.5|4054.2|4048.2|30
1734618960000|2024-12-19 14:36:00|4054.7|4048.7|4053|4047|4056|4050|4052.5|4046.5|21
1734618970000|2024-12-19 14:36:10|4053.5|4047.5|4054.2|4048.2|4055.7|4049.7|4053.5|4047.5|28
1734618980000|2024-12-19 14:36:20|4054.3|4048.3|4052.7|4046.7|4054.7|4048.7|4052.7|4046.7|14
1734618990000|2024-12-19 14:36:30|4052.8|4046.8|4049.5|4043.5|4052.8|4046.8|4049.5|4043.5|13
1734619000000|2024-12-19 14:36:40|4049.2|4043.2|4048.5|4042.5|4049.5|4043.5|4048.5|4042.5|9
1734619010000|2024-12-19 14:36:50|4048.7|4042.7|4046.5|4040.5|4050|4044|4046.5|4040.5|5
1734619020000|2024-12-19 14:37:00|4046.7|4040.7|4044.5|4038.5|4047.5|4041.5|4044|4038|13
1734619030000|2024-12-19 14:37:10|4044.7|4038.7|4044|4038|4045|4039|4043.3|4037.3|28
1734619040000|2024-12-19 14:37:20|4044.5|4038.5|4041|4035|4044.7|4038.7|4041|4035|4
1734619050000|2024-12-19 14:37:30|4041.3|4035.3|4041.5|4035.5|4042.8|4036.8|4039.7|4033.7|17
1734619060000|2024-12-19 14:37:40|4041.7|4035.7|4039.5|4033.5|4041.7|4035.7|4039.5|4033.5|12
1734619070000|2024-12-19 14:37:50|4040.2|4034.2|4043.5|4037.5|4044.2|4038.2|4040.2|4034.2|25
1734619080000|2024-12-19 14:38:00|4043.7|4037.7|4044.8|4038.8|4045.5|4039.5|4043.5|4037.5|25
1734619090000|2024-12-19 14:38:10|4045.7|4039.7|4050.3|4044.3|4050.3|4044.3|4045.3|4039.3|34
1734619100000|2024-12-19 14:38:20|4050.2|4044.2|4050.7|4044.7|4051.5|4045.5|4050.2|4044.2|8
1734619110000|2024-12-19 14:38:30|4051|4045|4048.7|4042.7|4051.7|4045.7|4048.7|4042.7|20
1734619120000|2024-12-19 14:38:40|4049.7|4043.7|4052.5|4046.5|4052.5|4046.5|4048.7|4042.7|13
1734619130000|2024-12-19 14:38:50|4053.7|4047.7|4051.7|4045.7|4053.7|4047.7|4051.5|4045.5|17
1734619140000|2024-12-19 14:39:00|4052.5|4046.5|4051.7|4045.7|4052.8|4046.8|4051.7|4045.7|6
1734619150000|2024-12-19 14:39:10|4050.5|4044.5|4050.5|4044.5|4052.2|4046.2|4050|4044|12
1734619160000|2024-12-19 14:39:20|4050|4044|4049.5|4043.5|4050.5|4044.5|4049.5|4043.5|6
1734619170000|2024-12-19 14:39:30|4050|4044|4049.5|4043.5|4050|4044|4049.5|4043.5|3
1734619180000|2024-12-19 14:39:40|4050|4044|4050.5|4044.5|4050.5|4044.5|4049.5|4043.5|4
1734619190000|2024-12-19 14:39:50|4050.7|4044.7|4051|4045|4051.5|4045.5|4049.5|4043.5|10
1734619200000|2024-12-19 14:40:00|4050.7|4044.7|4050.7|4044.7|4051.7|4045.7|4050.3|4044.3|16
1734619210000|2024-12-19 14:40:10|4051.5|4045.5|4052.5|4046.5|4052.7|4046.7|4050.7|4044.7|5
1734619220000|2024-12-19 14:40:20|4052.8|4046.8|4052.7|4046.7|4053|4047|4052.7|4046.7|3
1734619230000|2024-12-19 14:40:30|4053|4047|4056|4050|4056.5|4050.5|4052.7|4046.7|6
1734619240000|2024-12-19 14:40:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|2
1734619250000|2024-12-19 14:40:50|4056.7|4050.7|4057|4051|4057.7|4051.7|4056.7|4050.7|5
1734619260000|2024-12-19 14:41:00|4057.2|4051.2|4057|4051|4057.2|4051.2|4056.5|4050.5|13
1734619270000|2024-12-19 14:41:10|4057.5|4051.5|4057.7|4051.7|4058|4052|4057.5|4051.5|8
1734619280000|2024-12-19 14:41:20|4057.5|4051.5|4056.5|4050.5|4057.5|4051.5|4056.5|4050.5|15
1734619290000|2024-12-19 14:41:30|4056.2|4050.2|4057.5|4051.5|4058.5|4052.5|4055.7|4049.7|15
1734619300000|2024-12-19 14:41:40|4057.7|4051.7|4056.7|4050.7|4057.7|4051.7|4056|4050|6
1734619310000|2024-12-19 14:41:50|4055.7|4049.7|4054.7|4048.7|4056.7|4050.7|4054.7|4048.7|1
1734619320000|2024-12-19 14:42:00|4054.4|4048.4|4054.5|4048.5|4056.7|4050.7|4054|4048|3
1734619330000|2024-12-19 14:42:10|4055.5|4049.5|4057.7|4051.7|4057.8|4051.8|4055.5|4049.5|9
1734619340000|2024-12-19 14:42:20|4058.2|4052.2|4062|4056|4063|4057|4058.2|4052.2|11
1734619350000|2024-12-19 14:42:30|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4061.5|4055.5|17
1734619360000|2024-12-19 14:42:40|4063|4057|4062.7|4056.7|4063|4057|4062.7|4056.7|2
1734619370000|2024-12-19 14:42:50|4063.5|4057.5|4064.5|4058.5|4064.7|4058.7|4063.5|4057.5|9
1734619380000|2024-12-19 14:43:00|4064|4058|4066|4060|4066.5|4060.5|4064|4058|11
1734619390000|2024-12-19 14:43:10|4065.9|4059.9|4064.5|4058.5|4065.9|4059.9|4063.7|4057.7|5
1734619400000|2024-12-19 14:43:20|4064.2|4058.2|4064|4058|4064.5|4058.5|4063.5|4057.5|2
1734619410000|2024-12-19 14:43:30|4063.7|4057.7|4064.5|4058.5|4064.5|4058.5|4063.7|4057.7|321
1734619420000|2024-12-19 14:43:40|4065.2|4059.2|4062|4056|4065.7|4059.7|4061.7|4055.7|231
1734619430000|2024-12-19 14:43:50|4061.7|4055.7|4061.5|4055.5|4062|4056|4059.5|4053.5|6
1734619440000|2024-12-19 14:44:00|4060.9|4054.9|4060.5|4054.5|4061|4055|4058.5|4052.5|21
1734619450000|2024-12-19 14:44:10|4060.4|4054.4|4060|4054|4060.7|4054.7|4058.5|4052.5|5
1734619460000|2024-12-19 14:44:20|4059.7|4053.7|4061|4055|4062|4056|4059.7|4053.7|36
1734619470000|2024-12-19 14:44:30|4060.5|4054.5|4059|4053|4060.5|4054.5|4058.5|4052.5|4
1734619480000|2024-12-19 14:44:40|4059.5|4053.5|4059|4053|4061|4055|4058.5|4052.5|11
1734619490000|2024-12-19 14:44:50|4058.7|4052.7|4057.5|4051.5|4059|4053|4055.5|4049.5|14
1734619500000|2024-12-19 14:45:00|4056.5|4050.5|4055|4049|4056.5|4050.5|4053.9|4047.9|14
1734619510000|2024-12-19 14:45:10|4054.9|4048.9|4053.5|4047.5|4055|4049|4053.5|4047.5|6
1734619520000|2024-12-19 14:45:20|4053|4047|4052.5|4046.5|4054.7|4048.7|4052.5|4046.5|10
1734619530000|2024-12-19 14:45:30|4052.7|4046.7|4051.9|4045.9|4053|4047|4051.9|4045.9|1
1734619540000|2024-12-19 14:45:40|4051.5|4045.5|4051.5|4045.5|4053.5|4047.5|4051.2|4045.2|5
1734619550000|2024-12-19 14:45:50|4052.7|4046.7|4045.7|4039.7|4052.7|4046.7|4045.7|4039.7|21
1734619560000|2024-12-19 14:46:00|4046|4040|4048.5|4042.5|4048.5|4042.5|4046|4040|5
1734619570000|2024-12-19 14:46:10|4048|4042|4047.4|4041.4|4048|4042|4045|4039|17
1734619580000|2024-12-19 14:46:20|4047|4041|4046.5|4040.5|4049.5|4043.5|4046.5|4040.5|10
1734619590000|2024-12-19 14:46:30|4045.7|4039.7|4042.2|4036.2|4045.7|4039.7|4042|4036|29
1734619600000|2024-12-19 14:46:40|4042.5|4036.5|4043.7|4037.7|4044|4038|4042.5|4036.5|4
1734619610000|2024-12-19 14:46:50|4044.5|4038.5|4048.2|4042.2|4048.5|4042.5|4044.5|4038.5|11
1734619620000|2024-12-19 14:47:00|4047.8|4041.8|4044|4038|4047.8|4041.8|4044|4038|28
1734619630000|2024-12-19 14:47:10|4044.7|4038.7|4044.7|4038.7|4045.7|4039.7|4044.5|4038.5|9
1734619640000|2024-12-19 14:47:20|4044.5|4038.5|4045.5|4039.5|4045.5|4039.5|4044.5|4038.5|2
1734619650000|2024-12-19 14:47:30|4046.3|4040.3|4046.7|4040.7|4047.4|4041.4|4046.3|4040.3|4
1734619660000|2024-12-19 14:47:40|4047|4041|4046|4040|4048.4|4042.4|4046|4040|5
1734619670000|2024-12-19 14:47:50|4045.7|4039.7|4047.5|4041.5|4047.5|4041.5|4045.5|4039.5|6
1734619680000|2024-12-19 14:48:00|4048.2|4042.2|4045.5|4039.5|4048.2|4042.2|4045.5|4039.5|7
1734619690000|2024-12-19 14:48:10|4046.3|4040.3|4048.6|4042.6|4048.6|4042.6|4046.3|4040.3|19
1734619700000|2024-12-19 14:48:20|4047.6|4041.6|4050.1|4044.1|4050.6|4044.6|4047.6|4041.6|21
1734619710000|2024-12-19 14:48:30|4049.6|4043.6|4050.6|4044.6|4050.7|4044.7|4049.6|4043.6|35
1734619720000|2024-12-19 14:48:40|4049.1|4043.1|4049.1|4043.1|4050.6|4044.6|4048.6|4042.6|18
1734619730000|2024-12-19 14:48:50|4049.6|4043.6|4046.1|4040.1|4049.6|4043.6|4046.1|4040.1|5
1734619740000|2024-12-19 14:49:00|4046.6|4040.6|4044.6|4038.6|4046.6|4040.6|4044.6|4038.6|14
1734619750000|2024-12-19 14:49:10|4044.4|4038.4|4043.6|4037.6|4044.7|4038.7|4043.1|4037.1|9
1734619760000|2024-12-19 14:49:20|4043.1|4037.1|4042.1|4036.1|4043.1|4037.1|4041.6|4035.6|27
1734619770000|2024-12-19 14:49:30|4041.7|4035.7|4039.6|4033.6|4042.7|4036.7|4039.6|4033.6|52
1734619780000|2024-12-19 14:49:40|4040.1|4034.1|4039.6|4033.6|4040.6|4034.6|4038.6|4032.6|9
1734619790000|2024-12-19 14:49:50|4038.7|4032.7|4038.1|4032.1|4039.1|4033.1|4037.6|4031.6|11
1734619800000|2024-12-19 14:50:00|4037.1|4031.1|4036.1|4030.1|4037.6|4031.6|4035.6|4029.6|18
1734619810000|2024-12-19 14:50:10|4036.2|4030.2|4034.6|4028.6|4036.6|4030.6|4034.1|4028.1|19
1734619820000|2024-12-19 14:50:20|4034.1|4028.1|4032.2|4026.2|4034.1|4028.1|4032.1|4026.1|69
1734619830000|2024-12-19 14:50:30|4032.6|4026.6|4032.6|4026.6|4034.7|4028.7|4032.2|4026.2|11
1734619840000|2024-12-19 14:50:40|4033.3|4027.3|4033.7|4027.7|4034.3|4028.3|4033.1|4027.1|4
1734619850000|2024-12-19 14:50:50|4033.6|4027.6|4033.7|4027.7|4034.2|4028.2|4031.9|4025.9|11
1734619860000|2024-12-19 14:51:00|4033.9|4027.9|4033.6|4027.6|4035.2|4029.2|4033.6|4027.6|24
1734619870000|2024-12-19 14:51:10|4034.6|4028.6|4032.1|4026.1|4035.1|4029.1|4032.1|4026.1|16
1734619880000|2024-12-19 14:51:20|4031.6|4025.6|4032.7|4026.7|4033.6|4027.6|4031.6|4025.6|33
1734619890000|2024-12-19 14:51:30|4033.1|4027.1|4032.7|4026.7|4033.6|4027.6|4032.7|4026.7|2
1734619900000|2024-12-19 14:51:40|4033.1|4027.1|4034.1|4028.1|4034.1|4028.1|4033.1|4027.1|11
1734619910000|2024-12-19 14:51:50|4034.2|4028.2|4033.2|4027.2|4034.6|4028.6|4033.1|4027.1|5
1734619920000|2024-12-19 14:52:00|4033.6|4027.6|4035.1|4029.1|4035.7|4029.7|4033.6|4027.6|13
1734619930000|2024-12-19 14:52:10|4035.2|4029.2|4035.1|4029.1|4036.6|4030.6|4034.1|4028.1|10
1734619940000|2024-12-19 14:52:20|4034.6|4028.6|4034.6|4028.6|4035.6|4029.6|4034.6|4028.6|5
1734619950000|2024-12-19 14:52:30|4034.7|4028.7|4033.1|4027.1|4035.1|4029.1|4032.8|4026.8|23
1734619960000|2024-12-19 14:52:40|4032.1|4026.1|4032.1|4026.1|4032.2|4026.2|4031.7|4025.7|2
1734619970000|2024-12-19 14:52:50|4031.9|4025.9|4032.1|4026.1|4032.2|4026.2|4031.7|4025.7|3
1734619980000|2024-12-19 14:53:00|4032.2|4026.2|4029.1|4023.1|4032.6|4026.6|4028.6|4022.6|50
1734619990000|2024-12-19 14:53:10|4028.6|4022.6|4032.1|4026.1|4032.1|4026.1|4028.6|4022.6|14
1734620000000|2024-12-19 14:53:20|4031.6|4025.6|4030.6|4024.6|4032.1|4026.1|4030.6|4024.6|11
1734620010000|2024-12-19 14:53:30|4030.1|4024.1|4025.8|4019.8|4030.1|4024.1|4024.4|4018.4|582
1734620020000|2024-12-19 14:53:40|4025.4|4019.4|4026.9|4020.9|4027.4|4021.4|4025.3|4019.3|14
1734620030000|2024-12-19 14:53:50|4027.1|4021.1|4027.8|4021.8|4028.3|4022.3|4027.1|4021.1|3
1734620040000|2024-12-19 14:54:00|4027.7|4021.7|4029.4|4023.4|4029.9|4023.9|4026.4|4020.4|9
1734620050000|2024-12-19 14:54:10|4029.6|4023.6|4029.4|4023.4|4030.3|4024.3|4028.4|4022.4|24
1734620060000|2024-12-19 14:54:20|4029.8|4023.8|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|2
1734620070000|2024-12-19 14:54:30|4029.3|4023.3|4029.4|4023.4|4029.8|4023.8|4028.3|4022.3|2
1734620080000|2024-12-19 14:54:40|4029.8|4023.8|4031.4|4025.4|4032.3|4026.3|4029.8|4023.8|5
1734620090000|2024-12-19 14:54:50|4031.8|4025.8|4030.8|4024.8|4032.4|4026.4|4030.4|4024.4|9
1734620100000|2024-12-19 14:55:00|4030.9|4024.9|4031.4|4025.4|4032.4|4026.4|4030.9|4024.9|8
1734620110000|2024-12-19 14:55:10|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4030.8|4024.8|3
1734620120000|2024-12-19 14:55:20|4031.4|4025.4|4032.4|4026.4|4033.4|4027.4|4031.3|4025.3|15
1734620130000|2024-12-19 14:55:30|4031.4|4025.4|4032.3|4026.3|4032.4|4026.4|4031.4|4025.4|2
1734620140000|2024-12-19 14:55:40|4032.4|4026.4|4035.3|4029.3|4035.3|4029.3|4032.4|4026.4|3
1734620150000|2024-12-19 14:55:50|4034.9|4028.9|4032.8|4026.8|4034.9|4028.9|4032.4|4026.4|2
1734620160000|2024-12-19 14:56:00|4033.2|4027.2|4033.4|4027.4|4034.4|4028.4|4032.9|4026.9|3
1734620170000|2024-12-19 14:56:10|4032.4|4026.4|4033.4|4027.4|4033.9|4027.9|4032.4|4026.4|8
1734620180000|2024-12-19 14:56:20|4033.8|4027.8|4036.9|4030.9|4036.9|4030.9|4033.8|4027.8|6
1734620190000|2024-12-19 14:56:30|4036.8|4030.8|4036.3|4030.3|4036.8|4030.8|4035.8|4029.8|6
1734620200000|2024-12-19 14:56:40|4036.2|4030.2|4035.3|4029.3|4036.2|4030.2|4034.8|4028.8|5
1734620210000|2024-12-19 14:56:50|4034.3|4028.3|4034.4|4028.4|4034.4|4028.4|4033.3|4027.3|4
1734620220000|2024-12-19 14:57:00|4034.3|4028.3|4033.4|4027.4|4034.8|4028.8|4033.4|4027.4|6
1734620230000|2024-12-19 14:57:10|4033.9|4027.9|4034.9|4028.9|4035.3|4029.3|4033.6|4027.6|4
1734620240000|2024-12-19 14:57:20|4034.6|4028.6|4036.8|4030.8|4036.8|4030.8|4034.6|4028.6|4
1734620250000|2024-12-19 14:57:30|4037.3|4031.3|4036.4|4030.4|4037.3|4031.3|4034.8|4028.8|4
1734620260000|2024-12-19 14:57:40|4036.8|4030.8|4036.4|4030.4|4036.8|4030.8|4036.4|4030.4|7
1734620270000|2024-12-19 14:57:50|4036.3|4030.3|4034.9|4028.9|4036.9|4030.9|4034.9|4028.9|10
1734620280000|2024-12-19 14:58:00|4035.3|4029.3|4039.4|4033.4|4039.4|4033.4|4035.3|4029.3|6
1734620290000|2024-12-19 14:58:10|4038.8|4032.8|4036.8|4030.8|4038.8|4032.8|4036.8|4030.8|14
1734620300000|2024-12-19 14:58:20|4036.7|4030.7|4037.8|4031.8|4037.8|4031.8|4036.3|4030.3|15
1734620310000|2024-12-19 14:58:30|4037.9|4031.9|4037.8|4031.8|4037.9|4031.9|4037.3|4031.3|3
1734620320000|2024-12-19 14:58:40|4037.7|4031.7|4036.8|4030.8|4037.8|4031.8|4036.8|4030.8|195
1734620330000|2024-12-19 14:58:50|4037.1|4031.1|4037.4|4031.4|4037.8|4031.8|4037.1|4031.1|2
1734620340000|2024-12-19 14:59:00|4037.8|4031.8|4037.8|4031.8|4038.9|4032.9|4037.4|4031.4|20
1734620350000|2024-12-19 14:59:10|4037.9|4031.9|4037.2|4031.2|4037.9|4031.9|4036.4|4030.4|2
1734620360000|2024-12-19 14:59:20|4036.8|4030.8|4034.8|4028.8|4038.1|4032.1|4034.4|4028.4|22
1734620370000|2024-12-19 14:59:30|4035.4|4029.4|4036.3|4030.3|4037.4|4031.4|4035.4|4029.4|18
1734620380000|2024-12-19 14:59:40|4036.4|4030.4|4035.9|4029.9|4036.9|4030.9|4035.8|4029.8|7
1734620390000|2024-12-19 14:59:50|4036.4|4030.4|4035.8|4029.8|4036.8|4030.8|4035.8|4029.8|5
1734620400000|2024-12-19 15:00:00|4035.4|4029.4|4034.4|4028.4|4035.4|4029.4|4033.7|4027.7|6
1734620410000|2024-12-19 15:00:10|4034.8|4028.8|4035.8|4029.8|4036.8|4030.8|4033.4|4027.4|5
1734620420000|2024-12-19 15:00:20|4036.3|4030.3|4036.8|4030.8|4036.9|4030.9|4034.4|4028.4|5
1734620430000|2024-12-19 15:00:30|4036.4|4030.4|4037.4|4031.4|4037.8|4031.8|4036.4|4030.4|8
1734620440000|2024-12-19 15:00:40|4037.3|4031.3|4036.1|4030.1|4037.4|4031.4|4035.3|4029.3|3
1734620450000|2024-12-19 15:00:50|4036.4|4030.4|4036.1|4030.1|4036.4|4030.4|4035.4|4029.4|8
1734620460000|2024-12-19 15:01:00|4036.4|4030.4|4038.4|4032.4|4038.4|4032.4|4036.4|4030.4|7
1734620470000|2024-12-19 15:01:10|4039.1|4033.1|4044.4|4038.4|4044.4|4038.4|4039.1|4033.1|14
1734620480000|2024-12-19 15:01:20|4043.4|4037.4|4039.8|4033.8|4043.4|4037.4|4039.4|4033.4|8
1734620490000|2024-12-19 15:01:30|4039.4|4033.4|4038.4|4032.4|4039.4|4033.4|4037.9|4031.9|4
1734620500000|2024-12-19 15:01:40|4038.3|4032.3|4038.8|4032.8|4038.9|4032.9|4037.9|4031.9|5
1734620510000|2024-12-19 15:01:50|4040.4|4034.4|4040.6|4034.6|4040.6|4034.6|4039.3|4033.3|5
1734620520000|2024-12-19 15:02:00|4040.9|4034.9|4039.9|4033.9|4041.3|4035.3|4039.4|4033.4|19
1734620530000|2024-12-19 15:02:10|4040.4|4034.4|4039.3|4033.3|4041.3|4035.3|4039.3|4033.3|8
1734620540000|2024-12-19 15:02:20|4039.8|4033.8|4038.8|4032.8|4039.9|4033.9|4037.8|4031.8|8
1734620550000|2024-12-19 15:02:30|4038.4|4032.4|4037.8|4031.8|4038.4|4032.4|4037.4|4031.4|1
1734620560000|2024-12-19 15:02:40|4038.1|4032.1|4029.8|4023.8|4038.1|4032.1|4029.8|4023.8|25
1734620570000|2024-12-19 15:02:50|4030.6|4024.6|4027.8|4021.8|4030.6|4024.6|4026.9|4020.9|19
1734620580000|2024-12-19 15:03:00|4027.1|4021.1|4028.4|4022.4|4030.8|4024.8|4026.6|4020.6|11
1734620590000|2024-12-19 15:03:10|4028.1|4022.1|4024.9|4018.9|4028.1|4022.1|4024.9|4018.9|1
1734620600000|2024-12-19 15:03:20|4025.4|4019.4|4020.6|4014.6|4025.4|4019.4|4020.6|4014.6|31
1734620610000|2024-12-19 15:03:30|4020.3|4014.3|4019.1|4013.1|4020.4|4014.4|4019.1|4013.1|6
1734620620000|2024-12-19 15:03:40|4019.4|4013.4|4019.1|4013.1|4020.4|4014.4|4018.9|4012.9|297
1734620630000|2024-12-19 15:03:50|4020.4|4014.4|4018.8|4012.8|4020.4|4014.4|4018.8|4012.8|6
1734620640000|2024-12-19 15:04:00|4018.4|4012.4|4018.9|4012.9|4020.4|4014.4|4017.2|4011.2|28
1734620650000|2024-12-19 15:04:10|4015.9|4009.9|4015.9|4009.9|4017.9|4011.9|4015.8|4009.8|18
1734620660000|2024-12-19 15:04:20|4015.8|4009.8|4013.9|4007.9|4016.4|4010.4|4013.4|4007.4|24
1734620670000|2024-12-19 15:04:30|4014.1|4008.1|4016.4|4010.4|4017.1|4011.1|4014.1|4008.1|17
1734620680000|2024-12-19 15:04:40|4015.9|4009.9|4014.8|4008.8|4016.4|4010.4|4014.3|4008.3|541
1734620690000|2024-12-19 15:04:50|4014.4|4008.4|4015.2|4009.2|4015.2|4009.2|4013.2|4007.2|106
1734620700000|2024-12-19 15:05:00|4015.3|4009.3|4011.8|4005.8|4019.2|4013.2|4011.7|4005.7|56
1734620710000|2024-12-19 15:05:10|4011.3|4005.3|4011.8|4005.8|4012.8|4006.8|4009.8|4003.8|26
1734620720000|2024-12-19 15:05:20|4012.5|4006.5|4011.2|4005.2|4012.5|4006.5|4010.5|4004.5|3
1734620730000|2024-12-19 15:05:30|4010.7|4004.7|4005.5|3999.5|4010.7|4004.7|4005.5|3999.5|7
1734620740000|2024-12-19 15:05:40|4004.5|3998.5|4004.7|3998.7|4007|4001|4004.2|3998.2|178
1734620750000|2024-12-19 15:05:50|4004.5|3998.5|4004.8|3998.8|4005.7|3999.7|4003.2|3997.2|20
1734620760000|2024-12-19 15:06:00|4005.2|3999.2|4004.2|3998.2|4008.2|4002.2|4003.2|3997.2|74
1734620770000|2024-12-19 15:06:10|4003.8|3997.8|4002.7|3996.7|4003.8|3997.8|4001.3|3995.3|89
1734620780000|2024-12-19 15:06:20|4002.3|3996.3|4005|3999|4005|3999|4001.5|3995.5|15
1734620790000|2024-12-19 15:06:30|4003|3997|3999.2|3993.2|4003|3997|3999.2|3993.2|22
1734620800000|2024-12-19 15:06:40|3999|3993|4003.5|3997.5|4003.5|3997.5|3999|3993|60
1734620810000|2024-12-19 15:06:50|4003.2|3997.2|3997.7|3991.7|4003.5|3997.5|3996.7|3990.7|27
1734620820000|2024-12-19 15:07:00|3997.8|3991.8|4001.5|3995.5|4001.7|3995.7|3997.8|3991.8|38
1734620830000|2024-12-19 15:07:10|4001.7|3995.7|4004.2|3998.2|4004.5|3998.5|4001.5|3995.5|12
1734620840000|2024-12-19 15:07:20|4004.5|3998.5|4005.5|3999.5|4005.5|3999.5|4003.5|3997.5|5
1734620850000|2024-12-19 15:07:30|4004.5|3998.5|4004|3998|4005|3999|4004|3998|2
1734620860000|2024-12-19 15:07:40|4003.5|3997.5|4003|3997|4003.5|3997.5|4003|3997|2
1734620870000|2024-12-19 15:07:50|4003.3|3997.3|4005|3999|4005|3999|4003.3|3997.3|4
1734620880000|2024-12-19 15:08:00|4005.2|3999.2|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|4
1734620890000|2024-12-19 15:08:10|4008.2|4002.2|4010.2|4004.2|4011.2|4005.2|4008.2|4002.2|6
1734620900000|2024-12-19 15:08:20|4009.8|4003.8|4011.2|4005.2|4011.8|4005.8|4009.8|4003.8|7
1734620910000|2024-12-19 15:08:30|4010.8|4004.8|4010.5|4004.5|4011.2|4005.2|4010.2|4004.2|4
1734620920000|2024-12-19 15:08:40|4011.2|4005.2|4012.3|4006.3|4012.3|4006.3|4009.5|4003.5|43
1734620930000|2024-12-19 15:08:50|4011.8|4005.8|4011.7|4005.7|4012.8|4006.8|4011.7|4005.7|8
1734620940000|2024-12-19 15:09:00|4011.8|4005.8|4011.8|4005.8|4012.2|4006.2|4010.8|4004.8|0
1734620950000|2024-12-19 15:09:10|4011.7|4005.7|4011.3|4005.3|4012.2|4006.2|4011.3|4005.3|4
1734620960000|2024-12-19 15:09:20|4012.2|4006.2|4012.2|4006.2|4012.4|4006.4|4011.3|4005.3|7
1734620970000|2024-12-19 15:09:30|4012.3|4006.3|4013|4007|4013|4007|4011.4|4005.4|5
1734620980000|2024-12-19 15:09:40|4012.7|4006.7|4012.2|4006.2|4012.7|4006.7|4012|4006|8
1734620990000|2024-12-19 15:09:50|4014|4008|4015.2|4009.2|4015.2|4009.2|4013.7|4007.7|6
1734621000000|2024-12-19 15:10:00|4014.8|4008.8|4013.2|4007.2|4014.8|4008.8|4013.2|4007.2|25
1734621010000|2024-12-19 15:10:10|4012.2|4006.2|4012.2|4006.2|4013.2|4007.2|4012|4006|4
1734621020000|2024-12-19 15:10:20|4013|4007|4014.2|4008.2|4014.5|4008.5|4012.2|4006.2|6
1734621030000|2024-12-19 15:10:30|4013.8|4007.8|4014.2|4008.2|4014.2|4008.2|4012.8|4006.8|1
1734621040000|2024-12-19 15:10:40|4013.8|4007.8|4012.2|4006.2|4014.2|4008.2|4012.2|4006.2|1
1734621050000|2024-12-19 15:10:50|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|13
1734621060000|2024-12-19 15:11:00|4012.3|4006.3|4014.2|4008.2|4014.3|4008.3|4012.3|4006.3|1
1734621070000|2024-12-19 15:11:10|4013.8|4007.8|4015.8|4009.8|4016.2|4010.2|4013.8|4007.8|44
1734621080000|2024-12-19 15:11:20|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016|4010|5
1734621090000|2024-12-19 15:11:30|4016|4010|4017.2|4011.2|4017.2|4011.2|4016|4010|2
1734621100000|2024-12-19 15:11:40|4017|4011|4017.8|4011.8|4018.8|4012.8|4016.7|4010.7|5
1734621110000|2024-12-19 15:11:50|4017.7|4011.7|4017.7|4011.7|4018|4012|4017.5|4011.5|2
1734621120000|2024-12-19 15:12:00|4017.8|4011.8|4017.2|4011.2|4017.8|4011.8|4017.2|4011.2|5
1734621130000|2024-12-19 15:12:10|4017.3|4011.3|4018|4012|4018.2|4012.2|4016.8|4010.8|3
1734621140000|2024-12-19 15:12:20|4018.2|4012.2|4017.5|4011.5|4018.2|4012.2|4016.5|4010.5|4
1734621150000|2024-12-19 15:12:30|4018.3|4012.3|4020.5|4014.5|4021|4015|4018.3|4012.3|4
1734621160000|2024-12-19 15:12:40|4021.3|4015.3|4024.2|4018.2|4025.2|4019.2|4021.3|4015.3|83
1734621170000|2024-12-19 15:12:50|4023.8|4017.8|4020.8|4014.8|4024.5|4018.5|4020.5|4014.5|49
1734621180000|2024-12-19 15:13:00|4020.7|4014.7|4020.7|4014.7|4021.3|4015.3|4019.8|4013.8|14
1734621190000|2024-12-19 15:13:10|4021.2|4015.2|4021.5|4015.5|4021.7|4015.7|4021.2|4015.2|4
1734621200000|2024-12-19 15:13:20|4022|4016|4022.2|4016.2|4022.8|4016.8|4022|4016|1
1734621210000|2024-12-19 15:13:30|4022|4016|4025.8|4019.8|4025.8|4019.8|4022|4016|7
1734621220000|2024-12-19 15:13:40|4026.2|4020.2|4027.5|4021.5|4029.2|4023.2|4026.2|4020.2|29
1734621230000|2024-12-19 15:13:50|4027|4021|4023.8|4017.8|4027|4021|4023.2|4017.2|9
1734621240000|2024-12-19 15:14:00|4023.9|4017.9|4023.2|4017.2|4024.2|4018.2|4023.2|4017.2|4
1734621250000|2024-12-19 15:14:10|4024.3|4018.3|4023.2|4017.2|4024.8|4018.8|4023|4017|27
1734621260000|2024-12-19 15:14:20|4023|4017|4023.2|4017.2|4023.2|4017.2|4023|4017|4
1734621270000|2024-12-19 15:14:30|4022|4016|4020.5|4014.5|4022.2|4016.2|4020|4014|15
1734621280000|2024-12-19 15:14:40|4020.2|4014.2|4017.2|4011.2|4020.2|4014.2|4017.2|4011.2|6
1734621290000|2024-12-19 15:14:50|4017.8|4011.8|4018.7|4012.7|4018.7|4012.7|4017.8|4011.8|6
1734621300000|2024-12-19 15:15:00|4018.5|4012.5|4017.5|4011.5|4020.2|4014.2|4016.7|4010.7|6
1734621310000|2024-12-19 15:15:10|4017.2|4011.2|4018.5|4012.5|4018.7|4012.7|4017.2|4011.2|5
1734621320000|2024-12-19 15:15:20|4019|4013|4017.2|4011.2|4019|4013|4017.2|4011.2|7
1734621330000|2024-12-19 15:15:30|||||||||2
1734621340000|2024-12-19 15:15:40|4017.8|4011.8|4018|4012|4019.2|4013.2|4017.8|4011.8|3
1734621350000|2024-12-19 15:15:50|4017.8|4011.8|4016.6|4010.6|4018.2|4012.2|4016.6|4010.6|0
1734621360000|2024-12-19 15:16:00|4016.2|4010.2|4015.2|4009.2|4016.2|4010.2|4015.2|4009.2|10
1734621370000|2024-12-19 15:16:10|4014.1|4008.1|4015.2|4009.2|4016.2|4010.2|4014.1|4008.1|57
1734621380000|2024-12-19 15:16:20|4015.4|4009.4|4014.6|4008.6|4016.1|4010.1|4014.2|4008.2|11
1734621390000|2024-12-19 15:16:30|4014.2|4008.2|4013.2|4007.2|4014.6|4008.6|4013.2|4007.2|17
1734621400000|2024-12-19 15:16:40|4013.3|4007.3|4013.7|4007.7|4014.1|4008.1|4013.3|4007.3|2
1734621410000|2024-12-19 15:16:50|4014.1|4008.1|4015.1|4009.1|4015.1|4009.1|4014.1|4008.1|5
1734621420000|2024-12-19 15:17:00|4014.9|4008.9|4018.6|4012.6|4018.7|4012.7|4014.2|4008.2|5
1734621430000|2024-12-19 15:17:10|4018.7|4012.7|4019.6|4013.6|4019.6|4013.6|4018.7|4012.7|4
1734621440000|2024-12-19 15:17:20|4018.8|4012.8|4020.1|4014.1|4020.1|4014.1|4018.8|4012.8|4
1734621450000|2024-12-19 15:17:30|4019.3|4013.3|4018.6|4012.6|4020.1|4014.1|4018.6|4012.6|0
1734621460000|2024-12-19 15:17:40|4018.2|4012.2|4015.6|4009.6|4018.2|4012.2|4015.6|4009.6|3
1734621470000|2024-12-19 15:17:50|4015.2|4009.2|4014.8|4008.8|4016.7|4010.7|4014.4|4008.4|22
1734621480000|2024-12-19 15:18:00|4015.2|4009.2|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|3
1734621490000|2024-12-19 15:18:10|4015.2|4009.2|4015.7|4009.7|4015.8|4009.8|4014.8|4008.8|3
1734621500000|2024-12-19 15:18:20|4015.8|4009.8|4015.8|4009.8|4016.8|4010.8|4015.8|4009.8|4
1734621510000|2024-12-19 15:18:30|4015.7|4009.7|4015.2|4009.2|4016.3|4010.3|4015.2|4009.2|4
1734621520000|2024-12-19 15:18:40|4015.1|4009.1|4013.2|4007.2|4015.1|4009.1|4012.7|4006.7|23
1734621530000|2024-12-19 15:18:50|4013.1|4007.1|4013.1|4007.1|4013.2|4007.2|4012.7|4006.7|3
1734621540000|2024-12-19 15:19:00|4012.2|4006.2|4015.6|4009.6|4015.6|4009.6|4012.2|4006.2|11
1734621550000|2024-12-19 15:19:10|4015.2|4009.2|4012.1|4006.1|4015.6|4009.6|4011.6|4005.6|16
1734621560000|2024-12-19 15:19:20|4011.6|4005.6|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|0
1734621570000|2024-12-19 15:19:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|5
1734621580000|2024-12-19 15:19:40|4012.3|4006.3|4012.2|4006.2|4012.3|4006.3|4012.2|4006.2|4
1734621590000|2024-12-19 15:19:50|4011.3|4005.3|4008.2|4002.2|4011.3|4005.3|4008.2|4002.2|5
1734621600000|2024-12-19 15:20:00|4008.6|4002.6|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|8
1734621610000|2024-12-19 15:20:10|4009.2|4003.2|4009.2|4003.2|4009.6|4003.6|4009.2|4003.2|13
1734621620000|2024-12-19 15:20:20|4009.1|4003.1|4008.6|4002.6|4009.1|4003.1|4008.2|4002.2|1
1734621630000|2024-12-19 15:20:30|4008.4|4002.4|4006.6|4000.6|4011.1|4005.1|4006.2|4000.2|10
1734621640000|2024-12-19 15:20:40|4005.6|3999.6|4004.6|3998.6|4005.8|3999.8|4004.2|3998.2|5
1734621650000|2024-12-19 15:20:50|4004.2|3998.2|4006.2|4000.2|4006.2|4000.2|4004.2|3998.2|5
1734621660000|2024-12-19 15:21:00|4006.1|4000.1|4004.2|3998.2|4006.2|4000.2|4004.2|3998.2|3
1734621670000|2024-12-19 15:21:10|4004.8|3998.8|4004.2|3998.2|4005.1|3999.1|4004.2|3998.2|6
1734621680000|2024-12-19 15:21:20|4004.6|3998.6|4004.6|3998.6|4005.1|3999.1|4004.2|3998.2|14
1734621690000|2024-12-19 15:21:30|4004.2|3998.2|4000.2|3994.2|4004.6|3998.6|4000.2|3994.2|62
1734621700000|2024-12-19 15:21:40|4001.1|3995.1|3998.8|3992.8|4001.2|3995.2|3998.6|3992.6|8
1734621710000|2024-12-19 15:21:50|3999.2|3993.2|3992.6|3986.6|3999.2|3993.2|3992.6|3986.6|146
1734621720000|2024-12-19 15:22:00|3990.2|3984.2|3996.2|3990.2|3996.2|3990.2|3990.2|3984.2|23
1734621730000|2024-12-19 15:22:10|3996.1|3990.1|3996.1|3990.1|3996.2|3990.2|3994.6|3988.6|6
1734621740000|2024-12-19 15:22:20|3995.3|3989.3|3994.2|3988.2|3996.2|3990.2|3994.2|3988.2|4
1734621750000|2024-12-19 15:22:30|3993.9|3987.9|3992.3|3986.3|3993.9|3987.9|3992.3|3986.3|5
1734621760000|2024-12-19 15:22:40|3992.7|3986.7|3995.6|3989.6|3996.1|3990.1|3992.7|3986.7|73
1734621770000|2024-12-19 15:22:50|3995.2|3989.2|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|166
1734621780000|2024-12-19 15:23:00|3994.2|3988.2|3993.6|3987.6|3994.7|3988.7|3993.2|3987.2|9
1734621790000|2024-12-19 15:23:10|3993.2|3987.2|3993.6|3987.6|3994.1|3988.1|3993.2|3987.2|3
1734621800000|2024-12-19 15:23:20|3993.7|3987.7|3994.2|3988.2|3994.7|3988.7|3993.7|3987.7|15
1734621810000|2024-12-19 15:23:30|3993.1|3987.1|3987.2|3981.2|3993.1|3987.1|3987.2|3981.2|109
1734621820000|2024-12-19 15:23:40|3987.6|3981.6|3985.7|3979.7|3987.6|3981.6|3984.6|3978.6|11
1734621830000|2024-12-19 15:23:50|3985.8|3979.8|3992.1|3986.1|3992.6|3986.6|3984.7|3978.7|8
1734621840000|2024-12-19 15:24:00|3991.7|3985.7|3993.2|3987.2|3993.2|3987.2|3990.6|3984.6|16
1734621850000|2024-12-19 15:24:10|3992.7|3986.7|3993.1|3987.1|3993.6|3987.6|3992.1|3986.1|11
1734621860000|2024-12-19 15:24:20|3993.6|3987.6|3996.6|3990.6|3996.6|3990.6|3993.6|3987.6|5
1734621870000|2024-12-19 15:24:30|3996.7|3990.7|3997.1|3991.1|3997.8|3991.8|3996.7|3990.7|20
1734621880000|2024-12-19 15:24:40|3997.3|3991.3|3994.7|3988.7|3997.4|3991.4|3994.6|3988.6|14
1734621890000|2024-12-19 15:24:50|3994.8|3988.8|3994.6|3988.6|3995.6|3989.6|3994.6|3988.6|3
1734621900000|2024-12-19 15:25:00|3994.1|3988.1|3995.6|3989.6|3995.7|3989.7|3994.1|3988.1|10
1734621910000|2024-12-19 15:25:10|3995.8|3989.8|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|7
1734621920000|2024-12-19 15:25:20|3995.6|3989.6|3995.6|3989.6|3995.7|3989.7|3995.2|3989.2|1
1734621930000|2024-12-19 15:25:30|3996.2|3990.2|3994.6|3988.6|3996.2|3990.2|3994.6|3988.6|8
1734621940000|2024-12-19 15:25:40|3994.1|3988.1|3994.2|3988.2|3994.6|3988.6|3994.1|3988.1|3
1734621950000|2024-12-19 15:25:50|3994.6|3988.6|3993.6|3987.6|3994.6|3988.6|3993.6|3987.6|8
1734621960000|2024-12-19 15:26:00|3993.7|3987.7|3996.6|3990.6|3996.6|3990.6|3993.6|3987.6|22
1734621970000|2024-12-19 15:26:10|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|3
1734621980000|2024-12-19 15:26:20|3997.1|3991.1|3999.6|3993.6|3999.7|3993.7|3997.1|3991.1|6
1734621990000|2024-12-19 15:26:30|4000|3994|4000.2|3994.2|4000.2|3994.2|3999.2|3993.2|21
1734622000000|2024-12-19 15:26:40|4001.2|3995.2|4001.6|3995.6|4001.7|3995.7|4001.2|3995.2|24
1734622010000|2024-12-19 15:26:50|4001.2|3995.2|3999.2|3993.2|4001.2|3995.2|3999.2|3993.2|11
1734622020000|2024-12-19 15:27:00|3998.9|3992.9|4001.2|3995.2|4001.2|3995.2|3998.8|3992.8|7
1734622030000|2024-12-19 15:27:10|4001.9|3995.9|4002.1|3996.1|4002.1|3996.1|4001.6|3995.6|48
1734622040000|2024-12-19 15:27:20|4001.1|3995.1|4004.6|3998.6|4006.2|4000.2|4001.1|3995.1|80
1734622050000|2024-12-19 15:27:30|4004.2|3998.2|4004.6|3998.6|4004.6|3998.6|4004.2|3998.2|7
1734622060000|2024-12-19 15:27:40|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4002.7|3996.7|6
1734622070000|2024-12-19 15:27:50|4004.6|3998.6|4004.6|3998.6|4004.8|3998.8|4004.6|3998.6|3
1734622080000|2024-12-19 15:28:00|4004.2|3998.2|4002.7|3996.7|4004.2|3998.2|4002.7|3996.7|67
1734622090000|2024-12-19 15:28:10|4002.3|3996.3|3999.8|3993.8|4003.6|3997.6|3999.7|3993.7|8
1734622100000|2024-12-19 15:28:20|4001.1|3995.1|4002.6|3996.6|4002.6|3996.6|4001.1|3995.1|5
1734622110000|2024-12-19 15:28:30|4002.2|3996.2|4003.1|3997.1|4003.2|3997.2|4001.2|3995.2|4
1734622120000|2024-12-19 15:28:40|4002.9|3996.9|4003.1|3997.1|4003.1|3997.1|4002.9|3996.9|6
1734622130000|2024-12-19 15:28:50|4002.9|3996.9|4003.1|3997.1|4003.1|3997.1|4002.6|3996.6|6
1734622140000|2024-12-19 15:29:00|4002.9|3996.9|4003.1|3997.1|4003.1|3997.1|4002.9|3996.9|6
1734622150000|2024-12-19 15:29:10|4002.7|3996.7|4003.1|3997.1|4004.1|3998.1|4002.7|3996.7|6
1734622160000|2024-12-19 15:29:20|4002.6|3996.6|4000.2|3994.2|4002.6|3996.6|4000.2|3994.2|3
1734622170000|2024-12-19 15:29:30|4000.1|3994.1|3996.6|3990.6|4000.1|3994.1|3996.2|3990.2|3
1734622180000|2024-12-19 15:29:40|3996.4|3990.4|3999.2|3993.2|3999.2|3993.2|3995.7|3989.7|13
1734622190000|2024-12-19 15:29:50|3999.3|3993.3|4000.2|3994.2|4000.2|3994.2|3999.2|3993.2|2
1734622200000|2024-12-19 15:30:00|4001.4|3995.4|4003.2|3997.2|4004.2|3998.2|4000.2|3994.2|5
1734622210000|2024-12-19 15:30:10|4003.7|3997.7|4007.6|4001.6|4007.6|4001.6|4003.7|3997.7|22
1734622220000|2024-12-19 15:30:20|4007.2|4001.2|4007.2|4001.2|4008.2|4002.2|4006.2|4000.2|6
1734622230000|2024-12-19 15:30:30|4008.1|4002.1|4006.2|4000.2|4008.2|4002.2|4004.8|3998.8|4
1734622240000|2024-12-19 15:30:40|4006.6|4000.6|4005.7|3999.7|4006.6|4000.6|4005.7|3999.7|2
1734622250000|2024-12-19 15:30:50|4006.2|4000.2|4009.8|4003.8|4009.8|4003.8|4006.2|4000.2|2
1734622260000|2024-12-19 15:31:00|4011.2|4005.2|4010.2|4004.2|4011.7|4005.7|4010.2|4004.2|3
1734622270000|2024-12-19 15:31:10|4009.8|4003.8|4008.8|4002.8|4009.8|4003.8|4008.8|4002.8|3
1734622280000|2024-12-19 15:31:20|4009.6|4003.6|4011.6|4005.6|4011.6|4005.6|4009.6|4003.6|13
1734622290000|2024-12-19 15:31:30|4011.2|4005.2|4008.8|4002.8|4011.6|4005.6|4008.8|4002.8|3
1734622300000|2024-12-19 15:31:40|4009.2|4003.2|4010.2|4004.2|4010.7|4004.7|4008.8|4002.8|4
1734622310000|2024-12-19 15:31:50|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|1
1734622320000|2024-12-19 15:32:00|4008.6|4002.6|4010.2|4004.2|4010.2|4004.2|4006.8|4000.8|3
1734622330000|2024-12-19 15:32:10|4009.8|4003.8|4009.2|4003.2|4010.2|4004.2|4008.8|4002.8|3
1734622340000|2024-12-19 15:32:20|4009.6|4003.6|4010.2|4004.2|4010.2|4004.2|4008.1|4002.1|55
1734622350000|2024-12-19 15:32:30|4010.1|4004.1|4009.6|4003.6|4010.2|4004.2|4009.1|4003.1|1
1734622360000|2024-12-19 15:32:40|4009.2|4003.2|4008.1|4002.1|4009.2|4003.2|4008.1|4002.1|5
1734622370000|2024-12-19 15:32:50|4008.2|4002.2|4009.1|4003.1|4009.1|4003.1|4008.1|4002.1|13
1734622380000|2024-12-19 15:33:00|4009.2|4003.2|4005.6|3999.6|4009.2|4003.2|4005.6|3999.6|20
1734622390000|2024-12-19 15:33:10|4005.7|3999.7|4002.2|3996.2|4005.7|3999.7|4001.2|3995.2|8
1734622400000|2024-12-19 15:33:20|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.1|3996.1|8
1734622410000|2024-12-19 15:33:30|4002.4|3996.4|4000.2|3994.2|4002.4|3996.4|4000.2|3994.2|15
1734622420000|2024-12-19 15:33:40|4000.1|3994.1|4002.2|3996.2|4002.6|3996.6|4000.1|3994.1|3
1734622430000|2024-12-19 15:33:50|4001.9|3995.9|4001.6|3995.6|4001.9|3995.9|4001.2|3995.2|5
1734622440000|2024-12-19 15:34:00|4001.9|3995.9|3999.6|3993.6|4001.9|3995.9|3999.4|3993.4|14
1734622450000|2024-12-19 15:34:10|4000.1|3994.1|4001.1|3995.1|4001.1|3995.1|3999.6|3993.6|8
1734622460000|2024-12-19 15:34:20|4000.6|3994.6|3999.9|3993.9|4001.1|3995.1|3999.9|3993.9|19
1734622470000|2024-12-19 15:34:30|3999.6|3993.6|4000.1|3994.1|4000.1|3994.1|3999.1|3993.1|8
1734622480000|2024-12-19 15:34:40|3999.9|3993.9|4000.3|3994.3|4001.1|3995.1|3999.6|3993.6|19
1734622490000|2024-12-19 15:34:50|4000.2|3994.2|3995.7|3989.7|4000.6|3994.6|3995.6|3989.6|15
1734622500000|2024-12-19 15:35:00|3996.1|3990.1|3996.7|3990.7|3998.7|3992.7|3995.1|3989.1|10
1734622510000|2024-12-19 15:35:10|3995.8|3989.8|3995.2|3989.2|3996.1|3990.1|3995.1|3989.1|6
1734622520000|2024-12-19 15:35:20|3995.7|3989.7|3994.7|3988.7|3996.2|3990.2|3994.7|3988.7|2
1734622530000|2024-12-19 15:35:30|3994.1|3988.1|3994.8|3988.8|3995.2|3989.2|3993.7|3987.7|5
1734622540000|2024-12-19 15:35:40|3995.2|3989.2|3997.2|3991.2|3997.2|3991.2|3994.8|3988.8|7
1734622550000|2024-12-19 15:35:50|3997.7|3991.7|3998.1|3992.1|3998.1|3992.1|3996.8|3990.8|12
1734622560000|2024-12-19 15:36:00|3999.1|3993.1|3998.8|3992.8|3999.7|3993.7|3998.2|3992.2|9
1734622570000|2024-12-19 15:36:10|3998.7|3992.7|4000.1|3994.1|4000.1|3994.1|3998.2|3992.2|2
1734622580000|2024-12-19 15:36:20|4000.6|3994.6|4005.1|3999.1|4005.1|3999.1|4000.6|3994.6|5
1734622590000|2024-12-19 15:36:30|4004.7|3998.7|4004.2|3998.2|4005.1|3999.1|4002.7|3996.7|4
1734622600000|2024-12-19 15:36:40|4004.1|3998.1|4000.2|3994.2|4004.1|3998.1|4000.2|3994.2|6
1734622610000|2024-12-19 15:36:50|3999.7|3993.7|3997.6|3991.6|3999.7|3993.7|3996.8|3990.8|2
1734622620000|2024-12-19 15:37:00|3998.7|3992.7|3998.2|3992.2|3998.7|3992.7|3998.1|3992.1|7
1734622630000|2024-12-19 15:37:10|3998.6|3992.6|3997.8|3991.8|3999.6|3993.6|3997.8|3991.8|2
1734622640000|2024-12-19 15:37:20|3998.2|3992.2|3996.2|3990.2|3998.2|3992.2|3996.2|3990.2|3
1734622650000|2024-12-19 15:37:30|3996.5|3990.5|3997.8|3991.8|3997.8|3991.8|3996.5|3990.5|0
1734622660000|2024-12-19 15:37:40|3998.6|3992.6|3999.2|3993.2|3999.8|3993.8|3998.6|3992.6|3
1734622670000|2024-12-19 15:37:50|3999.1|3993.1|3999.2|3993.2|3999.2|3993.2|3999.1|3993.1|5
1734622680000|2024-12-19 15:38:00|3999.1|3993.1|3999.1|3993.1|4000.2|3994.2|3998.6|3992.6|6
1734622690000|2024-12-19 15:38:10|3999.8|3993.8|4002.1|3996.1|4002.1|3996.1|3999.6|3993.6|6
1734622700000|2024-12-19 15:38:20|4001.6|3995.6|4003.6|3997.6|4003.6|3997.6|4001.2|3995.2|8
1734622710000|2024-12-19 15:38:30|4003.2|3997.2|4003.1|3997.1|4004.6|3998.6|4003.1|3997.1|5
1734622720000|2024-12-19 15:38:40|4003.2|3997.2|4003.1|3997.1|4003.6|3997.6|4003.1|3997.1|2
1734622730000|2024-12-19 15:38:50|4002.9|3996.9|3999.6|3993.6|4002.9|3996.9|3999.6|3993.6|4
1734622740000|2024-12-19 15:39:00|3999.2|3993.2|4000.6|3994.6|4000.6|3994.6|3999.1|3993.1|5
1734622750000|2024-12-19 15:39:10|4000.9|3994.9|3999.7|3993.7|4000.9|3994.9|3997.8|3991.8|789
1734622760000|2024-12-19 15:39:20|3999.3|3993.3|3994.9|3988.9|3999.3|3993.3|3994.9|3988.9|51
1734622770000|2024-12-19 15:39:30|3994.7|3988.7|3995|3989|3995|3989|3994.7|3988.7|95
1734622780000|2024-12-19 15:39:40|3994.7|3988.7|3993.7|3987.7|3994.7|3988.7|3993.7|3987.7|6
1734622790000|2024-12-19 15:39:50|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|4
1734622800000|2024-12-19 15:40:00|3995.7|3989.7|3994.7|3988.7|3995.7|3989.7|3994.7|3988.7|109
1734622810000|2024-12-19 15:40:10|3995.7|3989.7|3995|3989|3996.7|3990.7|3994.7|3988.7|6
1734622820000|2024-12-19 15:40:20|3995.2|3989.2|3994.7|3988.7|3995.8|3989.8|3994.7|3988.7|2
1734622830000|2024-12-19 15:40:30|3996.6|3990.6|3995.9|3989.9|3996.6|3990.6|3995.3|3989.3|613
1734622840000|2024-12-19 15:40:40|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|1
1734622850000|2024-12-19 15:40:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|93
1734622860000|2024-12-19 15:41:00|3996.3|3990.3|3993.8|3987.8|3996.3|3990.3|3993.8|3987.8|13
1734622870000|2024-12-19 15:41:10|3993.4|3987.4|3993.9|3987.9|3994.1|3988.1|3993.4|3987.4|2
1734622880000|2024-12-19 15:41:20|3994.9|3988.9|3993.7|3987.7|3994.9|3988.9|3992.6|3986.6|65
1734622890000|2024-12-19 15:41:30|3993.2|3987.2|3992.6|3986.6|3994.1|3988.1|3992.6|3986.6|8
1734622900000|2024-12-19 15:41:40|3992.7|3986.7|3989.7|3983.7|3992.7|3986.7|3989.6|3983.6|1
1734622910000|2024-12-19 15:41:50|3989.6|3983.6|3987.7|3981.7|3990.2|3984.2|3987.7|3981.7|3
1734622920000|2024-12-19 15:42:00|3987.1|3981.1|3986.7|3980.7|3987.1|3981.1|3985.8|3979.8|2
1734622930000|2024-12-19 15:42:10|3986.8|3980.8|3986.3|3980.3|3987.1|3981.1|3986.3|3980.3|0
1734622940000|2024-12-19 15:42:20|3986.7|3980.7|3989.3|3983.3|3989.7|3983.7|3986.7|3980.7|15
1734622950000|2024-12-19 15:42:30|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3988.7|3982.7|1
1734622960000|2024-12-19 15:42:40|3988.8|3982.8|3988.7|3982.7|3988.8|3982.8|3987.6|3981.6|5
1734622970000|2024-12-19 15:42:50|3988.9|3982.9|3990.7|3984.7|3990.7|3984.7|3988.9|3982.9|1
1734622980000|2024-12-19 15:43:00|3990.8|3984.8|3988.8|3982.8|3991.3|3985.3|3988.8|3982.8|45
1734622990000|2024-12-19 15:43:10|3988.2|3982.2|3988.1|3982.1|3988.6|3982.6|3987.6|3981.6|7
1734623000000|2024-12-19 15:43:20|3988.2|3982.2|3985.1|3979.1|3988.2|3982.2|3983.7|3977.7|12
1734623010000|2024-12-19 15:43:30|3984.7|3978.7|3983.7|3977.7|3984.7|3978.7|3983.7|3977.7|1
1734623020000|2024-12-19 15:43:40|3983.3|3977.3|3983.7|3977.7|3984.1|3978.1|3983.3|3977.3|1
1734623030000|2024-12-19 15:43:50|3983.8|3977.8|3986.7|3980.7|3987.9|3981.9|3983.8|3977.8|14
1734623040000|2024-12-19 15:44:00|3985.7|3979.7|3983.8|3977.8|3986.1|3980.1|3982.6|3976.6|8
1734623050000|2024-12-19 15:44:10|3984.2|3978.2|3985.8|3979.8|3985.8|3979.8|3983.7|3977.7|9
1734623060000|2024-12-19 15:44:20|3985.7|3979.7|3984.3|3978.3|3985.7|3979.7|3984.3|3978.3|2
1734623070000|2024-12-19 15:44:30|3984.2|3978.2|3984.7|3978.7|3985.3|3979.3|3984.2|3978.2|1
1734623080000|2024-12-19 15:44:40|3985.1|3979.1|3986.1|3980.1|3986.7|3980.7|3983.9|3977.9|15
1734623090000|2024-12-19 15:44:50|3986.2|3980.2|3984.1|3978.1|3986.2|3980.2|3983.3|3977.3|51
1734623100000|2024-12-19 15:45:00|3983.7|3977.7|3988.1|3982.1|3988.7|3982.7|3983.7|3977.7|10
1734623110000|2024-12-19 15:45:10|3987.7|3981.7|3985.1|3979.1|3987.7|3981.7|3985.1|3979.1|97
1734623120000|2024-12-19 15:45:20|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.1|3979.1|3
1734623130000|2024-12-19 15:45:30|3985.2|3979.2|3986.7|3980.7|3986.7|3980.7|3984.7|3978.7|1
1734623140000|2024-12-19 15:45:40|3987.1|3981.1|3985.7|3979.7|3987.1|3981.1|3985.7|3979.7|0
1734623150000|2024-12-19 15:45:50|3986.1|3980.1|3992.7|3986.7|3994.7|3988.7|3985.7|3979.7|238
1734623160000|2024-12-19 15:46:00|3993.7|3987.7|3992.7|3986.7|3994.1|3988.1|3992.7|3986.7|1
1734623170000|2024-12-19 15:46:10|3992.8|3986.8|3993.1|3987.1|3993.1|3987.1|3992.8|3986.8|2
1734623180000|2024-12-19 15:46:20|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|1
1734623190000|2024-12-19 15:46:30|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|4
1734623200000|2024-12-19 15:46:40|3991.6|3985.6|3991.7|3985.7|3991.7|3985.7|3991.6|3985.6|6
1734623210000|2024-12-19 15:46:50|3991.3|3985.3|3993.7|3987.7|3994.1|3988.1|3990.8|3984.8|7
1734623220000|2024-12-19 15:47:00|3992.7|3986.7|3995.3|3989.3|3995.7|3989.7|3992.7|3986.7|3
1734623230000|2024-12-19 15:47:10|3995.2|3989.2|3993.7|3987.7|3995.7|3989.7|3993.7|3987.7|5
1734623240000|2024-12-19 15:47:20|3993.3|3987.3|3992.7|3986.7|3993.7|3987.7|3992.7|3986.7|2
1734623250000|2024-12-19 15:47:30|3993.2|3987.2|3994.7|3988.7|3995.1|3989.1|3992.7|3986.7|14
1734623260000|2024-12-19 15:47:40|3995.1|3989.1|3993.7|3987.7|3995.1|3989.1|3993.7|3987.7|2
1734623270000|2024-12-19 15:47:50|3992.9|3986.9|3992.1|3986.1|3992.9|3986.9|3992.1|3986.1|7
1734623280000|2024-12-19 15:48:00|3992.2|3986.2|3994.7|3988.7|3994.7|3988.7|3992.2|3986.2|12
1734623290000|2024-12-19 15:48:10|3994.3|3988.3|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|3
1734623300000|2024-12-19 15:48:20|3994.1|3988.1|3991.6|3985.6|3994.2|3988.2|3991.1|3985.1|4
1734623310000|2024-12-19 15:48:30|3991.1|3985.1|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|3
1734623330000|2024-12-19 15:48:50|3994.1|3988.1|3992.1|3986.1|3994.1|3988.1|3992.1|3986.1|14
1734623340000|2024-12-19 15:49:00|3991.9|3985.9|3992.7|3986.7|3993.6|3987.6|3991.6|3985.6|9
1734623350000|2024-12-19 15:49:10|3993.1|3987.1|3991.7|3985.7|3995.1|3989.1|3991.7|3985.7|5
1734623360000|2024-12-19 15:49:20|3993.2|3987.2|3994.1|3988.1|3994.1|3988.1|3993.2|3987.2|3
1734623370000|2024-12-19 15:49:30|3993.7|3987.7|3995.3|3989.3|3995.3|3989.3|3993.3|3987.3|2
1734623380000|2024-12-19 15:49:40|3995.7|3989.7|3997.1|3991.1|3997.1|3991.1|3995.1|3989.1|6
1734623390000|2024-12-19 15:49:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|4
1734623400000|2024-12-19 15:50:00|3997.7|3991.7|3996.7|3990.7|3998.1|3992.1|3996.2|3990.2|8
1734623410000|2024-12-19 15:50:10|3996.8|3990.8|3997.2|3991.2|3998.8|3992.8|3996.7|3990.7|3
1734623420000|2024-12-19 15:50:20|3997.6|3991.6|3997.3|3991.3|3999.7|3993.7|3997.1|3991.1|9
1734623430000|2024-12-19 15:50:30|3996.7|3990.7|3996.7|3990.7|3997.6|3991.6|3996.7|3990.7|2
1734623440000|2024-12-19 15:50:40|3995.8|3989.8|3994.7|3988.7|3995.8|3989.8|3994.7|3988.7|24
1734623450000|2024-12-19 15:50:50|3993.6|3987.6|3991.7|3985.7|3993.6|3987.6|3991.7|3985.7|393
1734623460000|2024-12-19 15:51:00|3991.6|3985.6|3993.6|3987.6|3993.6|3987.6|3991.6|3985.6|5
1734623470000|2024-12-19 15:51:10|3994.7|3988.7|3995.7|3989.7|3996.1|3990.1|3994.7|3988.7|24
1734623480000|2024-12-19 15:51:20|3995.6|3989.6|3994.2|3988.2|3995.6|3989.6|3993.7|3987.7|6
1734623490000|2024-12-19 15:51:30|3994.6|3988.6|3993.6|3987.6|3994.7|3988.7|3993.6|3987.6|1
1734623500000|2024-12-19 15:51:40|3992.8|3986.8|3993.3|3987.3|3993.7|3987.7|3992.7|3986.7|12
1734623510000|2024-12-19 15:51:50|3993.7|3987.7|3992.8|3986.8|3993.7|3987.7|3992.6|3986.6|5
1734623520000|2024-12-19 15:52:00|3993.3|3987.3|3992.7|3986.7|3993.7|3987.7|3992.3|3986.3|1
1734623530000|2024-12-19 15:52:10|3993.2|3987.2|3995.3|3989.3|3995.3|3989.3|3992.7|3986.7|3
1734623540000|2024-12-19 15:52:20|3995.7|3989.7|3995.7|3989.7|3996.3|3990.3|3995.7|3989.7|3
1734623550000|2024-12-19 15:52:30|3995.8|3989.8|3995.7|3989.7|3996.3|3990.3|3995.7|3989.7|3
1734623560000|2024-12-19 15:52:40|3997.7|3991.7|3997.7|3991.7|3998.3|3992.3|3997.7|3991.7|4
1734623570000|2024-12-19 15:52:50|3999.3|3993.3|3998.7|3992.7|3999.7|3993.7|3998.7|3992.7|6
1734623580000|2024-12-19 15:53:00|3997.7|3991.7|3997.7|3991.7|3998.3|3992.3|3997.7|3991.7|10
1734623590000|2024-12-19 15:53:10|3997.3|3991.3|3998.7|3992.7|3998.7|3992.7|3997.3|3991.3|13
1734623600000|2024-12-19 15:53:20|3998.6|3992.6|3999.1|3993.1|3999.6|3993.6|3998.6|3992.6|6
1734623610000|2024-12-19 15:53:30|3999.2|3993.2|3999.1|3993.1|3999.2|3993.2|3998.7|3992.7|2
1734623620000|2024-12-19 15:53:40|3998.7|3992.7|3998.7|3992.7|3999.7|3993.7|3998.7|3992.7|6
1734623630000|2024-12-19 15:53:50|3999.2|3993.2|3997.2|3991.2|3999.2|3993.2|3995.1|3989.1|12
1734623640000|2024-12-19 15:54:00|3997.6|3991.6|3994.7|3988.7|3997.7|3991.7|3994.7|3988.7|6
1734623650000|2024-12-19 15:54:10|3994.3|3988.3|3993.7|3987.7|3994.3|3988.3|3993.1|3987.1|23
1734623660000|2024-12-19 15:54:20|3994.1|3988.1|3992.3|3986.3|3995.2|3989.2|3986.8|3980.8|110
1734623670000|2024-12-19 15:54:30|3991.3|3985.3|3990.7|3984.7|3991.3|3985.3|3990.3|3984.3|2
1734623680000|2024-12-19 15:54:40|3990.3|3984.3|3990.2|3984.2|3991.7|3985.7|3990.2|3984.2|10
1734623690000|2024-12-19 15:54:50|3989.7|3983.7|3989.2|3983.2|3989.7|3983.7|3989.1|3983.1|4
1734623700000|2024-12-19 15:55:00|3988.8|3982.8|3988.2|3982.2|3988.8|3982.8|3988.2|3982.2|6
1734623710000|2024-12-19 15:55:10|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|11
1734623720000|2024-12-19 15:55:20|3987.7|3981.7|3988.1|3982.1|3988.7|3982.7|3987.7|3981.7|2
1734623730000|2024-12-19 15:55:30|3988.2|3982.2|3989.6|3983.6|3989.7|3983.7|3988.1|3982.1|6
1734623740000|2024-12-19 15:55:40|3989.7|3983.7|3989.7|3983.7|3991.6|3985.6|3989.7|3983.7|4
1734623750000|2024-12-19 15:55:50|3989.6|3983.6|3989.7|3983.7|3989.7|3983.7|3987.7|3981.7|3
1734623760000|2024-12-19 15:56:00|3989.8|3983.8|3989.7|3983.7|3990.7|3984.7|3989.7|3983.7|7
1734623770000|2024-12-19 15:56:10|3990.7|3984.7|3989.8|3983.8|3991.3|3985.3|3989.8|3983.8|1
1734623780000|2024-12-19 15:56:20|3990.7|3984.7|3991.7|3985.7|3991.7|3985.7|3990.2|3984.2|1
1734623790000|2024-12-19 15:56:30|3992.1|3986.1|3990.7|3984.7|3992.2|3986.2|3990.7|3984.7|3
1734623800000|2024-12-19 15:56:40|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|4
1734623810000|2024-12-19 15:56:50|3990.7|3984.7|3990.1|3984.1|3991.1|3985.1|3989.7|3983.7|5
1734623820000|2024-12-19 15:57:00|3990.2|3984.2|3991.1|3985.1|3991.4|3985.4|3990.2|3984.2|8
1734623830000|2024-12-19 15:57:10|3991.6|3985.6|3990.7|3984.7|3991.6|3985.6|3990.2|3984.2|3
1734623840000|2024-12-19 15:57:20|3991.1|3985.1|3990.6|3984.6|3991.1|3985.1|3990.1|3984.1|3
1734623850000|2024-12-19 15:57:30|3990.4|3984.4|3989.1|3983.1|3990.6|3984.6|3989.1|3983.1|2
1734623860000|2024-12-19 15:57:40|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3987.7|3981.7|4
1734623870000|2024-12-19 15:57:50|3992.7|3986.7|3990.7|3984.7|3992.8|3986.8|3990.7|3984.7|35
1734623880000|2024-12-19 15:58:00|3989.3|3983.3|3990.7|3984.7|3992.7|3986.7|3989.3|3983.3|5
1734623890000|2024-12-19 15:58:10|3991.3|3985.3|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|7
1734623900000|2024-12-19 15:58:20|3991.1|3985.1|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|2
1734623910000|2024-12-19 15:58:30|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|2
1734623920000|2024-12-19 15:58:40|3990.6|3984.6|3990.4|3984.4|3991.7|3985.7|3989.1|3983.1|1044
1734623930000|2024-12-19 15:58:50|3989.7|3983.7|3985.9|3979.9|3989.9|3983.9|3985.8|3979.8|50
1734623940000|2024-12-19 15:59:00|3986.1|3980.1|3985.4|3979.4|3986.4|3980.4|3985.1|3979.1|2
1734623950000|2024-12-19 15:59:10|3985.1|3979.1|3984.6|3978.6|3985.4|3979.4|3984.6|3978.6|2
1734623960000|2024-12-19 15:59:20|||||||||2
1734623970000|2024-12-19 15:59:30|3985.6|3979.6|3986.4|3980.4|3986.4|3980.4|3985.6|3979.6|35
1734623980000|2024-12-19 15:59:40|3986.6|3980.6|3987.6|3981.6|3987.6|3981.6|3986.4|3980.4|3
1734623990000|2024-12-19 15:59:50|3987.2|3981.2|3986.4|3980.4|3987.2|3981.2|3986.1|3980.1|2
1734624000000|2024-12-19 16:00:00|3988.1|3982.1|3984.6|3978.6|3988.1|3982.1|3984.6|3978.6|10
1734624010000|2024-12-19 16:00:10|3983.1|3977.1|3983.1|3977.1|3983.4|3977.4|3983.1|3977.1|30
1734624020000|2024-12-19 16:00:20|3983.3|3977.3|3982.7|3976.7|3983.6|3977.6|3982.4|3976.4|10
1734624030000|2024-12-19 16:00:30|3983.1|3977.1|3982.1|3976.1|3984.6|3978.6|3982.1|3976.1|12
1734624040000|2024-12-19 16:00:40|3981.6|3975.6|3982.1|3976.1|3984.1|3978.1|3981.6|3975.6|9
1734624050000|2024-12-19 16:00:50|3980.4|3974.4|3982.4|3976.4|3982.4|3976.4|3980.4|3974.4|13
1734624060000|2024-12-19 16:01:00|3983.1|3977.1|3980.4|3974.4|3983.1|3977.1|3980.4|3974.4|1
1734624070000|2024-12-19 16:01:10|3980.1|3974.1|3985.1|3979.1|3985.1|3979.1|3980.1|3974.1|27
1734624080000|2024-12-19 16:01:20|3986.1|3980.1|3989.1|3983.1|3989.4|3983.4|3986.1|3980.1|5
1734624090000|2024-12-19 16:01:30|3989.4|3983.4|3988.1|3982.1|3989.4|3983.4|3988.1|3982.1|3
1734624100000|2024-12-19 16:01:40|3990.1|3984.1|3988.1|3982.1|3990.1|3984.1|3987.6|3981.6|5
1734624110000|2024-12-19 16:01:50|3988.4|3982.4|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|4
1734624120000|2024-12-19 16:02:00|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|5
1734624130000|2024-12-19 16:02:10|3989.4|3983.4|3989.4|3983.4|3990.4|3984.4|3989.1|3983.1|4
1734624140000|2024-12-19 16:02:20|3990.1|3984.1|3988.4|3982.4|3990.1|3984.1|3988.1|3982.1|3
1734624150000|2024-12-19 16:02:30|||||||||5
1734624160000|2024-12-19 16:02:40|3987.8|3981.8|3989.4|3983.4|3989.4|3983.4|3987.8|3981.8|6
1734624170000|2024-12-19 16:02:50|3989.1|3983.1|3989.4|3983.4|3989.4|3983.4|3989.1|3983.1|3
1734624180000|2024-12-19 16:03:00|3988.6|3982.6|3988.4|3982.4|3988.6|3982.6|3987.4|3981.4|6
1734624190000|2024-12-19 16:03:10|3988.9|3982.9|3989.4|3983.4|3989.8|3983.8|3988.8|3982.8|4
1734624200000|2024-12-19 16:03:20|3990.3|3984.3|3988.4|3982.4|3990.3|3984.3|3988.4|3982.4|3
1734624210000|2024-12-19 16:03:30|3988.8|3982.8|3988.4|3982.4|3988.8|3982.8|3988.4|3982.4|4
1734624220000|2024-12-19 16:03:40|3988.8|3982.8|3987.4|3981.4|3988.8|3982.8|3987.4|3981.4|24
1734624230000|2024-12-19 16:03:50|3985.4|3979.4|3984.4|3978.4|3985.4|3979.4|3984.4|3978.4|12
1734624240000|2024-12-19 16:04:00|3984.8|3978.8|3985.4|3979.4|3985.4|3979.4|3984.4|3978.4|7
1734624250000|2024-12-19 16:04:10|||||||||1
1734624260000|2024-12-19 16:04:20|3986.3|3980.3|3986.4|3980.4|3986.6|3980.6|3985.8|3979.8|5
1734624270000|2024-12-19 16:04:30|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3985.9|3979.9|4
1734624280000|2024-12-19 16:04:40|3985.6|3979.6|3984.6|3978.6|3985.6|3979.6|3984.6|3978.6|8
1734624290000|2024-12-19 16:04:50|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|5
1734624300000|2024-12-19 16:05:00|||||||||5
1734624310000|2024-12-19 16:05:10|||||||||2
1734624320000|2024-12-19 16:05:20|3984.6|3978.6|3986.4|3980.4|3986.4|3980.4|3984.6|3978.6|17
1734624330000|2024-12-19 16:05:30|3985.4|3979.4|3984.4|3978.4|3985.8|3979.8|3984.4|3978.4|7
1734624340000|2024-12-19 16:05:40|3984.6|3978.6|3986.1|3980.1|3986.1|3980.1|3984.6|3978.6|7
1734624350000|2024-12-19 16:05:50|3986.4|3980.4|3987.4|3981.4|3987.9|3981.9|3986.4|3980.4|9
1734624360000|2024-12-19 16:06:00|3987.1|3981.1|3987.4|3981.4|3987.4|3981.4|3987.1|3981.1|5
1734624370000|2024-12-19 16:06:10|3986.6|3980.6|3988.4|3982.4|3988.6|3982.6|3986.1|3980.1|9
1734624380000|2024-12-19 16:06:20|3988.6|3982.6|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|2
1734624390000|2024-12-19 16:06:30|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|1
1734624400000|2024-12-19 16:06:40|3987.9|3981.9|3986.6|3980.6|3987.9|3981.9|3986.6|3980.6|5
1734624410000|2024-12-19 16:06:50|3986.7|3980.7|3987.4|3981.4|3987.4|3981.4|3986.7|3980.7|5
1734624420000|2024-12-19 16:07:00|3987.6|3981.6|3988.6|3982.6|3988.6|3982.6|3987.6|3981.6|4
1734624430000|2024-12-19 16:07:10|3988.4|3982.4|3989.1|3983.1|3990.3|3984.3|3988.4|3982.4|3
1734624440000|2024-12-19 16:07:20|3988.6|3982.6|3990.1|3984.1|3990.1|3984.1|3987.1|3981.1|2
1734624450000|2024-12-19 16:07:30|3990.4|3984.4|3989.4|3983.4|3990.4|3984.4|3989.4|3983.4|2
1734624460000|2024-12-19 16:07:40|3988.6|3982.6|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|5
1734624470000|2024-12-19 16:07:50|3987.9|3981.9|3988.1|3982.1|3988.4|3982.4|3987.6|3981.6|1
1734624480000|2024-12-19 16:08:00|3987.9|3981.9|3989.1|3983.1|3989.1|3983.1|3986.1|3980.1|6
1734624490000|2024-12-19 16:08:10|3988.9|3982.9|3983.4|3977.4|3988.9|3982.9|3983.1|3977.1|10
1734624500000|2024-12-19 16:08:20|3984.2|3978.2|3986.4|3980.4|3987.1|3981.1|3984.2|3978.2|13
1734624510000|2024-12-19 16:08:30|3986.8|3980.8|3986.8|3980.8|3987.4|3981.4|3986.8|3980.8|3
1734624520000|2024-12-19 16:08:40|3986.4|3980.4|3987.9|3981.9|3988.1|3982.1|3986.4|3980.4|9
1734624530000|2024-12-19 16:08:50|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|5
1734624540000|2024-12-19 16:09:00|3988.4|3982.4|3989.6|3983.6|3989.6|3983.6|3987.1|3981.1|7
1734624550000|2024-12-19 16:09:10|3989.4|3983.4|3987.9|3981.9|3989.4|3983.4|3987.9|3981.9|13
1734624560000|2024-12-19 16:09:20|3988.1|3982.1|3988.1|3982.1|3988.9|3982.9|3987.9|3981.9|1
1734624570000|2024-12-19 16:09:30|3988.4|3982.4|3988.4|3982.4|3989.4|3983.4|3988.4|3982.4|5
1734624580000|2024-12-19 16:09:40|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|4
1734624590000|2024-12-19 16:09:50|3987.4|3981.4|3987.4|3981.4|3987.6|3981.6|3987.4|3981.4|5
1734624600000|2024-12-19 16:10:00|3987.8|3981.8|3988.4|3982.4|3988.4|3982.4|3987.8|3981.8|9
1734624610000|2024-12-19 16:10:10|3989.1|3983.1|3990.4|3984.4|3990.4|3984.4|3989.1|3983.1|3
1734624620000|2024-12-19 16:10:20|3989.4|3983.4|3990.4|3984.4|3990.4|3984.4|3989.4|3983.4|2
1734624630000|2024-12-19 16:10:30|3990.3|3984.3|3990.1|3984.1|3990.4|3984.4|3989.6|3983.6|2
1734624640000|2024-12-19 16:10:40|3989.9|3983.9|3989.4|3983.4|3989.9|3983.9|3988.1|3982.1|6
1734624650000|2024-12-19 16:10:50|3988.6|3982.6|3988.4|3982.4|3989.1|3983.1|3988.1|3982.1|5
1734624660000|2024-12-19 16:11:00|3988.7|3982.7|3986.7|3980.7|3989.1|3983.1|3986.4|3980.4|4
1734624670000|2024-12-19 16:11:10|3987.1|3981.1|3985.4|3979.4|3987.4|3981.4|3985.4|3979.4|3
1734624680000|2024-12-19 16:11:20|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3
1734624690000|2024-12-19 16:11:30|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1734624700000|2024-12-19 16:11:40|3985.7|3979.7|3985.4|3979.4|3986.4|3980.4|3985.4|3979.4|9
1734624710000|2024-12-19 16:11:50|3985.1|3979.1|3982.4|3976.4|3985.1|3979.1|3982.4|3976.4|131
1734624720000|2024-12-19 16:12:00|3982.1|3976.1|3984.1|3978.1|3984.1|3978.1|3982.1|3976.1|5
1734624730000|2024-12-19 16:12:10|3983.9|3977.9|3982.4|3976.4|3984.1|3978.1|3982.4|3976.4|3
1734624740000|2024-12-19 16:12:20|3982.1|3976.1|3978.4|3972.4|3982.1|3976.1|3978.4|3972.4|12
1734624750000|2024-12-19 16:12:30|3980.9|3974.9|3980.8|3974.8|3980.9|3974.9|3980.8|3974.8|6
1734624760000|2024-12-19 16:12:40|3981.3|3975.3|3979.3|3973.3|3983.3|3977.3|3979.3|3973.3|259
1734624770000|2024-12-19 16:12:50|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|44
1734624780000|2024-12-19 16:13:00|3979.4|3973.4|3980.3|3974.3|3980.3|3974.3|3979.4|3973.4|6
1734624790000|2024-12-19 16:13:10|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|18
1734624800000|2024-12-19 16:13:20|3977.3|3971.3|3978.1|3972.1|3978.1|3972.1|3977.3|3971.3|11
1734624810000|2024-12-19 16:13:30|3977.7|3971.7|3979.4|3973.4|3979.4|3973.4|3977.2|3971.2|7
1734624820000|2024-12-19 16:13:40|3979.8|3973.8|3978.6|3972.6|3979.8|3973.8|3978.6|3972.6|1
1734624830000|2024-12-19 16:13:50|3978.1|3972.1|3975.6|3969.6|3978.1|3972.1|3975.6|3969.6|48
1734624840000|2024-12-19 16:14:00|3976.3|3970.3|3977.1|3971.1|3977.1|3971.1|3976.3|3970.3|18
1734624850000|2024-12-19 16:14:10|3976.6|3970.6|3978.1|3972.1|3978.5|3972.5|3976.6|3970.6|2
1734624860000|2024-12-19 16:14:20|3978|3972|3979.6|3973.6|3980|3974|3977.6|3971.6|12
1734624870000|2024-12-19 16:14:30|3980|3974|3980.6|3974.6|3980.6|3974.6|3980|3974|0
1734624880000|2024-12-19 16:14:40|3981|3975|3981.5|3975.5|3983|3977|3981|3975|4
1734624890000|2024-12-19 16:14:50|3981.3|3975.3|3979.6|3973.6|3981.3|3975.3|3979.6|3973.6|1
1734624900000|2024-12-19 16:15:00|3979|3973|3977.6|3971.6|3979|3973|3977.6|3971.6|2
1734624910000|2024-12-19 16:15:10|3978.5|3972.5|3978.5|3972.5|3979.5|3973.5|3978.5|3972.5|2
1734624920000|2024-12-19 16:15:20|3978.6|3972.6|3979.5|3973.5|3979.6|3973.6|3978.6|3972.6|1
1734624930000|2024-12-19 16:15:30|3978.6|3972.6|3980.5|3974.5|3980.5|3974.5|3978.6|3972.6|1
1734624940000|2024-12-19 16:15:40|3980.2|3974.2|3980.5|3974.5|3980.5|3974.5|3979.8|3973.8|0
1734624950000|2024-12-19 16:15:50|3980.3|3974.3|3981|3975|3981.1|3975.1|3979.8|3973.8|13
1734624960000|2024-12-19 16:16:00|3981.1|3975.1|3982|3976|3982.1|3976.1|3981|3975|0
1734624970000|2024-12-19 16:16:10|3981.6|3975.6|3981|3975|3981.6|3975.6|3979.6|3973.6|8
1734624980000|2024-12-19 16:16:20|3980.6|3974.6|3979.6|3973.6|3981|3975|3979.5|3973.5|11
1734624990000|2024-12-19 16:16:30|3979.5|3973.5|3979.6|3973.6|3979.6|3973.6|3979.1|3973.1|2
1734625000000|2024-12-19 16:16:40|3980.3|3974.3|3982.5|3976.5|3982.5|3976.5|3979.6|3973.6|3
1734625010000|2024-12-19 16:16:50|3982.8|3976.8|3984.5|3978.5|3985.6|3979.6|3982.8|3976.8|8
1734625020000|2024-12-19 16:17:00|3984.6|3978.6|3985.6|3979.6|3985.6|3979.6|3984.6|3978.6|4
1734625030000|2024-12-19 16:17:10|3985.3|3979.3|3985.5|3979.5|3985.5|3979.5|3985.3|3979.3|1
1734625040000|2024-12-19 16:17:20|3987|3981|3985.8|3979.8|3987.5|3981.5|3985.8|3979.8|3
1734625050000|2024-12-19 16:17:30|3985.5|3979.5|3986.8|3980.8|3987.5|3981.5|3985.5|3979.5|1
1734625060000|2024-12-19 16:17:40|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3985.8|3979.8|2
1734625070000|2024-12-19 16:17:50|3986.6|3980.6|3986.5|3980.5|3987.5|3981.5|3986.5|3980.5|1
1734625080000|2024-12-19 16:18:00|3986.8|3980.8|3985.5|3979.5|3986.8|3980.8|3985.3|3979.3|4
1734625090000|2024-12-19 16:18:10|3985.3|3979.3|3985.5|3979.5|3985.8|3979.8|3985.3|3979.3|1
1734625100000|2024-12-19 16:18:20|3985.8|3979.8|3985.8|3979.8|3986.5|3980.5|3985.5|3979.5|1
1734625110000|2024-12-19 16:18:30|3985.5|3979.5|3982.5|3976.5|3985.5|3979.5|3982.5|3976.5|2
1734625120000|2024-12-19 16:18:40|3982|3976|3981.8|3975.8|3982.7|3976.7|3981.8|3975.8|5
1734625130000|2024-12-19 16:18:50|3982|3976|3981.8|3975.8|3982|3976|3981.8|3975.8|6
1734625140000|2024-12-19 16:19:00|3981.5|3975.5|3980.3|3974.3|3981.5|3975.5|3980.3|3974.3|5
1734625150000|2024-12-19 16:19:10|3980.5|3974.5|3981.3|3975.3|3981.5|3975.5|3980.5|3974.5|3
1734625160000|2024-12-19 16:19:20|3981.5|3975.5|3982.5|3976.5|3982.5|3976.5|3981.5|3975.5|2
1734625170000|2024-12-19 16:19:30|3982.8|3976.8|3981.8|3975.8|3983.8|3977.8|3981.3|3975.3|4
1734625180000|2024-12-19 16:19:40|3981.5|3975.5|3978.8|3972.8|3981.5|3975.5|3978.8|3972.8|21
1734625190000|2024-12-19 16:19:50|3978.5|3972.5|3982.8|3976.8|3983.8|3977.8|3978.3|3972.3|26
1734625200000|2024-12-19 16:20:00|3982.1|3976.1|3983.3|3977.3|3983.5|3977.5|3981.8|3975.8|8
1734625210000|2024-12-19 16:20:10|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|2
1734625220000|2024-12-19 16:20:20|3984.8|3978.8|3984.5|3978.5|3984.8|3978.8|3983.8|3977.8|5
1734625230000|2024-12-19 16:20:30|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.5|3977.5|2
1734625240000|2024-12-19 16:20:40|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3
1734625250000|2024-12-19 16:20:50|3983.3|3977.3|3982.5|3976.5|3983.3|3977.3|3982.5|3976.5|1
1734625260000|2024-12-19 16:21:00|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|4
1734625270000|2024-12-19 16:21:10|3983|3977|3982.5|3976.5|3983.3|3977.3|3982.3|3976.3|7
1734625280000|2024-12-19 16:21:20|3982.3|3976.3|3982.7|3976.7|3982.8|3976.8|3982.3|3976.3|2
1734625290000|2024-12-19 16:21:30|3982.3|3976.3|3984.8|3978.8|3984.8|3978.8|3982.3|3976.3|4
1734625300000|2024-12-19 16:21:40|3985.8|3979.8|3987.3|3981.3|3987.8|3981.8|3985.8|3979.8|10
1734625310000|2024-12-19 16:21:50|3987.5|3981.5|3985.3|3979.3|3987.8|3981.8|3985.3|3979.3|7
1734625320000|2024-12-19 16:22:00|3984.8|3978.8|3987.3|3981.3|3987.5|3981.5|3984.5|3978.5|5
1734625330000|2024-12-19 16:22:10|3987.5|3981.5|3986.8|3980.8|3988.3|3982.3|3986.5|3980.5|12
1734625340000|2024-12-19 16:22:20|3987.3|3981.3|3987.3|3981.3|3988.3|3982.3|3986.8|3980.8|10
1734625350000|2024-12-19 16:22:30|3987.7|3981.7|3987.8|3981.8|3988.3|3982.3|3987.5|3981.5|13
1734625360000|2024-12-19 16:22:40|3986.8|3980.8|3987|3981|3987.8|3981.8|3986.8|3980.8|3
1734625370000|2024-12-19 16:22:50|3986.8|3980.8|3988|3982|3988|3982|3986.8|3980.8|8
1734625380000|2024-12-19 16:23:00|3988.3|3982.3|3991.8|3985.8|3992|3986|3988.3|3982.3|17
1734625390000|2024-12-19 16:23:10|3992.5|3986.5|3997.1|3991.1|3997.5|3991.5|3992.5|3986.5|52
1734625400000|2024-12-19 16:23:20|3997.5|3991.5|3996.8|3990.8|3997.5|3991.5|3996.1|3990.1|9
1734625410000|2024-12-19 16:23:30|3997|3991|3997|3991|3997.5|3991.5|3996.8|3990.8|2
1734625420000|2024-12-19 16:23:40|3994.5|3988.5|3992.6|3986.6|3994.5|3988.5|3992.6|3986.6|4
1734625430000|2024-12-19 16:23:50|3992.1|3986.1|3992.1|3986.1|3992.5|3986.5|3992.1|3986.1|5
1734625440000|2024-12-19 16:24:00|3991.5|3985.5|3990.5|3984.5|3991.5|3985.5|3990.5|3984.5|5
1734625450000|2024-12-19 16:24:10|3990.1|3984.1|3991.5|3985.5|3991.6|3985.6|3988.5|3982.5|6
1734625460000|2024-12-19 16:24:20|3991.1|3985.1|3991.5|3985.5|3991.5|3985.5|3990.1|3984.1|8
1734625470000|2024-12-19 16:24:30|3991.1|3985.1|3988.5|3982.5|3991.5|3985.5|3988.5|3982.5|7
1734625480000|2024-12-19 16:24:40|3990|3984|3990.1|3984.1|3990.1|3984.1|3990|3984|7
1734625490000|2024-12-19 16:24:50|3988.5|3982.5|3988.1|3982.1|3989.1|3983.1|3988.1|3982.1|5
1734625500000|2024-12-19 16:25:00|3988|3982|3989.1|3983.1|3989.8|3983.8|3988|3982|12
1734625510000|2024-12-19 16:25:10|3989|3983|3988.5|3982.5|3989.1|3983.1|3988.5|3982.5|2
1734625520000|2024-12-19 16:25:20|3987.8|3981.8|3987.5|3981.5|3988.5|3982.5|3987.5|3981.5|3
1734625540000|2024-12-19 16:25:40|3988.5|3982.5|3989.5|3983.5|3990.5|3984.5|3988.1|3982.1|3
1734625550000|2024-12-19 16:25:50|||||||||4
1734625560000|2024-12-19 16:26:00|3989.3|3983.3|3990.8|3984.8|3991.5|3985.5|3988.5|3982.5|6
1734625570000|2024-12-19 16:26:10|3991|3985|3992.1|3986.1|3992.1|3986.1|3991|3985|2
1734625580000|2024-12-19 16:26:20|3992|3986|3992.5|3986.5|3992.5|3986.5|3990.5|3984.5|4
1734625590000|2024-12-19 16:26:30|3992.6|3986.6|3992.3|3986.3|3993.8|3987.8|3992.3|3986.3|11
1734625600000|2024-12-19 16:26:40|3991.8|3985.8|3991.5|3985.5|3991.8|3985.8|3991.5|3985.5|1
1734625610000|2024-12-19 16:26:50|3991.8|3985.8|3994.3|3988.3|3994.3|3988.3|3991.8|3985.8|5
1734625620000|2024-12-19 16:27:00|3994.5|3988.5|3993.8|3987.8|3994.5|3988.5|3993.5|3987.5|3
1734625630000|2024-12-19 16:27:10|3993.5|3987.5|3991.5|3985.5|3993.5|3987.5|3991.5|3985.5|7
1734625640000|2024-12-19 16:27:20|3991.8|3985.8|3990.5|3984.5|3993|3987|3990.5|3984.5|7
1734625650000|2024-12-19 16:27:30|||||||||1
1734625660000|2024-12-19 16:27:40|3989.5|3983.5|3988.5|3982.5|3989.5|3983.5|3988.5|3982.5|3
1734625670000|2024-12-19 16:27:50|3988.1|3982.1|3988.5|3982.5|3988.8|3982.8|3988.1|3982.1|3
1734625680000|2024-12-19 16:28:00|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|2
1734625690000|2024-12-19 16:28:10|3987.3|3981.3|3988.8|3982.8|3989.5|3983.5|3987.3|3981.3|10
1734625700000|2024-12-19 16:28:20|3989|3983|3989.5|3983.5|3989.5|3983.5|3988.8|3982.8|2
1734625710000|2024-12-19 16:28:30|3989.3|3983.3|3987.5|3981.5|3989.3|3983.3|3987.3|3981.3|3
1734625720000|2024-12-19 16:28:40|3987.3|3981.3|3981.1|3975.1|3987.3|3981.3|3980.3|3974.3|51
1734625730000|2024-12-19 16:28:50|3980.6|3974.6|3981.5|3975.5|3982.3|3976.3|3980.1|3974.1|13
1734625740000|2024-12-19 16:29:00|3981.3|3975.3|3980|3974|3981.3|3975.3|3980|3974|14
1734625750000|2024-12-19 16:29:10|3980.1|3974.1|3980|3974|3980.5|3974.5|3980|3974|20
1734625760000|2024-12-19 16:29:20|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|34
1734625770000|2024-12-19 16:29:30|||||||||8
1734625780000|2024-12-19 16:29:40|3979.5|3973.5|3978.6|3972.6|3979.5|3973.5|3978.6|3972.6|14
1734625790000|2024-12-19 16:29:50|3979|3973|3977.3|3971.3|3979|3973|3977.3|3971.3|54
1734625800000|2024-12-19 16:30:00|3977.5|3971.5|3977.6|3971.6|3977.6|3971.6|3977.5|3971.5|8
1734625810000|2024-12-19 16:30:10|3977.2|3971.2|3977.6|3971.6|3977.6|3971.6|3977.1|3971.1|14
1734625820000|2024-12-19 16:30:20|3977.1|3971.1|3973.5|3967.5|3977.5|3971.5|3973.5|3967.5|119
1734625830000|2024-12-19 16:30:30|3973.1|3967.1|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|12
1734625840000|2024-12-19 16:30:40|3973.7|3967.7|3974.1|3968.1|3974.1|3968.1|3973.7|3967.7|12
1734625850000|2024-12-19 16:30:50|3974|3968|3974.1|3968.1|3974.1|3968.1|3974|3968|2
1734625860000|2024-12-19 16:31:00|3975.2|3969.2|3978.5|3972.5|3978.5|3972.5|3975.2|3969.2|10
1734625870000|2024-12-19 16:31:10|3978.6|3972.6|3979.5|3973.5|3979.6|3973.6|3978.6|3972.6|8
1734625880000|2024-12-19 16:31:20|3979|3973|3979.5|3973.5|3980|3974|3979|3973|7
1734625890000|2024-12-19 16:31:30|3979.8|3973.8|3980.5|3974.5|3981.1|3975.1|3979.8|3973.8|5
1734625900000|2024-12-19 16:31:40|3981|3975|3980.3|3974.3|3981|3975|3979.5|3973.5|4
1734625910000|2024-12-19 16:31:50|||||||||1
1734625920000|2024-12-19 16:32:00|3980.8|3974.8|3982.5|3976.5|3982.8|3976.8|3980.8|3974.8|7
1734625930000|2024-12-19 16:32:10|3982.8|3976.8|3985.3|3979.3|3985.5|3979.5|3982.5|3976.5|6
1734625940000|2024-12-19 16:32:20|3985|3979|3985.5|3979.5|3985.5|3979.5|3985|3979|12
1734625950000|2024-12-19 16:32:30|3985.3|3979.3|3985.3|3979.3|3985.5|3979.5|3985.3|3979.3|2
1734625960000|2024-12-19 16:32:40|3985|3979|3984.8|3978.8|3985.3|3979.3|3984.5|3978.5|6
1734625970000|2024-12-19 16:32:50|3984.5|3978.5|3984.3|3978.3|3984.5|3978.5|3984.3|3978.3|3
1734625980000|2024-12-19 16:33:00|3984.5|3978.5|3986.8|3980.8|3987.1|3981.1|3984.5|3978.5|7
1734625990000|2024-12-19 16:33:10|3986.5|3980.5|3986.5|3980.5|3986.8|3980.8|3986.5|3980.5|2
1734626000000|2024-12-19 16:33:20|3986.3|3980.3|3985.5|3979.5|3986.3|3980.3|3984.8|3978.8|5
1734626010000|2024-12-19 16:33:30|3985.8|3979.8|3984.5|3978.5|3985.8|3979.8|3982.8|3976.8|4
1734626020000|2024-12-19 16:33:40|3984.1|3978.1|3984.5|3978.5|3984.5|3978.5|3984.1|3978.1|0
1734626030000|2024-12-19 16:33:50|3984.3|3978.3|3982.6|3976.6|3984.3|3978.3|3982.5|3976.5|9
1734626040000|2024-12-19 16:34:00|3981.5|3975.5|3985|3979|3985|3979|3981.1|3975.1|8
1734626050000|2024-12-19 16:34:10|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3984.8|3978.8|4
1734626060000|2024-12-19 16:34:20|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|1
1734626070000|2024-12-19 16:34:30|3985.5|3979.5|3985.5|3979.5|3985.6|3979.6|3985.5|3979.5|4
1734626080000|2024-12-19 16:34:40|3985.6|3979.6|3986.5|3980.5|3986.6|3980.6|3985.6|3979.6|3
1734626090000|2024-12-19 16:34:50|3986|3980|3985.5|3979.5|3986.5|3980.5|3985|3979|34
1734626100000|2024-12-19 16:35:00|3985|3979|3989.5|3983.5|3989.5|3983.5|3985|3979|5
1734626110000|2024-12-19 16:35:10|3990.5|3984.5|3992.7|3986.7|3992.9|3986.9|3990.5|3984.5|31
1734626120000|2024-12-19 16:35:20|3992.4|3986.4|3992.7|3986.7|3993.2|3987.2|3992.4|3986.4|0
1734626130000|2024-12-19 16:35:30|3993.7|3987.7|3992.7|3986.7|3994.2|3988.2|3992.7|3986.7|6
1734626140000|2024-12-19 16:35:40|3991.7|3985.7|3989.1|3983.1|3991.7|3985.7|3989.1|3983.1|8
1734626150000|2024-12-19 16:35:50|3989.4|3983.4|3992.1|3986.1|3992.2|3986.2|3989.4|3983.4|1
1734626160000|2024-12-19 16:36:00|3991.7|3985.7|3995.1|3989.1|3995.7|3989.7|3991.7|3985.7|3
1734626170000|2024-12-19 16:36:10|3994.7|3988.7|3994.7|3988.7|3995.1|3989.1|3994.7|3988.7|1
1734626180000|2024-12-19 16:36:20|3994.6|3988.6|3994.7|3988.7|3994.7|3988.7|3994.1|3988.1|2
1734626190000|2024-12-19 16:36:30|3994.6|3988.6|3993.6|3987.6|3994.7|3988.7|3993.1|3987.1|1
1734626200000|2024-12-19 16:36:40|||||||||1
1734626210000|2024-12-19 16:36:50|3993.1|3987.1|3993.1|3987.1|3993.6|3987.6|3992.6|3986.6|2
1734626220000|2024-12-19 16:37:00|3993.2|3987.2|3998.7|3992.7|3999.4|3993.4|3993.1|3987.1|96
1734626230000|2024-12-19 16:37:10|3999.1|3993.1|3997.1|3991.1|3999.1|3993.1|3997.1|3991.1|19
1734626240000|2024-12-19 16:37:20|3996.7|3990.7|3998.6|3992.6|3998.7|3992.7|3996.7|3990.7|40
1734626250000|2024-12-19 16:37:30|3998.7|3992.7|4000.1|3994.1|4000.1|3994.1|3998.7|3992.7|1
1734626260000|2024-12-19 16:37:40|3999.7|3993.7|4000.6|3994.6|4001.6|3995.6|3999.7|3993.7|197
1734626270000|2024-12-19 16:37:50|4000.7|3994.7|3999.1|3993.1|4000.7|3994.7|3999.1|3993.1|6
1734626280000|2024-12-19 16:38:00|3998.7|3992.7|3999.4|3993.4|3999.4|3993.4|3998.7|3992.7|5
1734626290000|2024-12-19 16:38:10|3999.7|3993.7|3997.7|3991.7|3999.7|3993.7|3997.7|3991.7|25
1734626300000|2024-12-19 16:38:20|3997.4|3991.4|3998.2|3992.2|3998.2|3992.2|3997.4|3991.4|1
1734626310000|2024-12-19 16:38:30|3998.1|3992.1|3998.6|3992.6|3998.7|3992.7|3997.7|3991.7|16
1734626320000|2024-12-19 16:38:40|3999.3|3993.3|3998.1|3992.1|3999.3|3993.3|3998.1|3992.1|20
1734626330000|2024-12-19 16:38:50|3997.7|3991.7|3997.1|3991.1|3997.7|3991.7|3997.1|3991.1|4
1734626340000|2024-12-19 16:39:00|3996.7|3990.7|3995.1|3989.1|3996.7|3990.7|3995.1|3989.1|2
1734626350000|2024-12-19 16:39:10|3994.7|3988.7|3995.7|3989.7|3995.7|3989.7|3994.7|3988.7|2
1734626360000|2024-12-19 16:39:20|3994.7|3988.7|3993.9|3987.9|3994.7|3988.7|3993.9|3987.9|15
1734626370000|2024-12-19 16:39:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|41
1734626380000|2024-12-19 16:39:40|3991.7|3985.7|3995.6|3989.6|3996.1|3990.1|3991.7|3985.7|7
1734626390000|2024-12-19 16:39:50|3995.7|3989.7|3994.2|3988.2|3995.7|3989.7|3994.2|3988.2|1
1734626400000|2024-12-19 16:40:00|3993.7|3987.7|3993.6|3987.6|3993.7|3987.7|3992.7|3986.7|3
1734626410000|2024-12-19 16:40:10|3993.2|3987.2|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|4
1734626420000|2024-12-19 16:40:20|3993.7|3987.7|3992.7|3986.7|3993.7|3987.7|3992.7|3986.7|4
1734626430000|2024-12-19 16:40:30|3992.6|3986.6|3992.7|3986.7|3992.7|3986.7|3992.6|3986.6|8
1734626440000|2024-12-19 16:40:40|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3992.7|3986.7|4
1734626450000|2024-12-19 16:40:50|3992.7|3986.7|3992.6|3986.6|3992.7|3986.7|3992.6|3986.6|2
1734626460000|2024-12-19 16:41:00|3992.7|3986.7|3993.1|3987.1|3994.1|3988.1|3992.7|3986.7|10
1734626470000|2024-12-19 16:41:10|||||||||7
1734626480000|2024-12-19 16:41:20|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|2
1734626490000|2024-12-19 16:41:30|3991.7|3985.7|3991.1|3985.1|3991.7|3985.7|3991.1|3985.1|3
1734626500000|2024-12-19 16:41:40|3991.7|3985.7|3990.7|3984.7|3992.5|3986.5|3990.7|3984.7|5
1734626510000|2024-12-19 16:41:50|3990.6|3984.6|3988.7|3982.7|3990.6|3984.6|3988.7|3982.7|2
1734626520000|2024-12-19 16:42:00|3989.1|3983.1|3989.7|3983.7|3989.7|3983.7|3988.7|3982.7|7
1734626530000|2024-12-19 16:42:10|3989.1|3983.1|3989.7|3983.7|3989.7|3983.7|3989.1|3983.1|4
1734626540000|2024-12-19 16:42:20|||||||||1
1734626550000|2024-12-19 16:42:30|3990.2|3984.2|3991.6|3985.6|3992.7|3986.7|3989.9|3983.9|45
1734626560000|2024-12-19 16:42:40|3991.2|3985.2|3990.2|3984.2|3991.2|3985.2|3990.2|3984.2|3
1734626570000|2024-12-19 16:42:50|3991.7|3985.7|3994.7|3988.7|3994.7|3988.7|3991.7|3985.7|26
1734626580000|2024-12-19 16:43:00|3994.4|3988.4|3996.1|3990.1|3996.1|3990.1|3994.4|3988.4|6
1734626590000|2024-12-19 16:43:10|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3994.4|3988.4|4
1734626600000|2024-12-19 16:43:20|3996.7|3990.7|3996.7|3990.7|3997.1|3991.1|3996.1|3990.1|1
1734626610000|2024-12-19 16:43:30|3997.1|3991.1|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|2
1734626620000|2024-12-19 16:43:40|3996.7|3990.7|3996.7|3990.7|3998.1|3992.1|3996.7|3990.7|4
1734626630000|2024-12-19 16:43:50|3997.2|3991.2|3994.4|3988.4|3997.2|3991.2|3994.4|3988.4|6
1734626640000|2024-12-19 16:44:00|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|2
1734626650000|2024-12-19 16:44:10|3996.2|3990.2|3997|3991|3997|3991|3995.9|3989.9|35
1734626660000|2024-12-19 16:44:20|3997.7|3991.7|4000.7|3994.7|4000.7|3994.7|3997.7|3991.7|21
1734626670000|2024-12-19 16:44:30|4000.6|3994.6|4001.2|3995.2|4001.6|3995.6|4000.6|3994.6|3
1734626680000|2024-12-19 16:44:40|4001.1|3995.1|4001.6|3995.6|4001.6|3995.6|4001.1|3995.1|2
1734626690000|2024-12-19 16:44:50|4000.6|3994.6|3998.7|3992.7|4001.1|3995.1|3998.7|3992.7|21
1734626700000|2024-12-19 16:45:00|3998.4|3992.4|3997.1|3991.1|3998.4|3992.4|3995.7|3989.7|17
1734626710000|2024-12-19 16:45:10|3997.2|3991.2|3998.1|3992.1|3998.2|3992.2|3997.2|3991.2|2
1734626720000|2024-12-19 16:45:20|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3996.1|3990.1|23
1734626730000|2024-12-19 16:45:30|3997.6|3991.6|3996.1|3990.1|3997.7|3991.7|3996.1|3990.1|1
1734626740000|2024-12-19 16:45:40|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.6|3989.6|4
1734626750000|2024-12-19 16:45:50|3996.1|3990.1|3996.4|3990.4|3997.1|3991.1|3996.1|3990.1|3
1734626760000|2024-12-19 16:46:00|3996.2|3990.2|4000.4|3994.4|4000.4|3994.4|3995.7|3989.7|22
1734626770000|2024-12-19 16:46:10|4000.7|3994.7|4002.7|3996.7|4002.7|3996.7|3999.9|3993.9|100
1734626780000|2024-12-19 16:46:20|4003.6|3997.6|4001.6|3995.6|4003.7|3997.7|4001.6|3995.6|11
1734626790000|2024-12-19 16:46:30|4001.2|3995.2|4004.7|3998.7|4007.7|4001.7|4000.6|3994.6|138
1734626800000|2024-12-19 16:46:40|4005.2|3999.2|4003.6|3997.6|4005.2|3999.2|4003.6|3997.6|10
1734626810000|2024-12-19 16:46:50|4004.4|3998.4|4003.7|3997.7|4004.4|3998.4|4003|3997|158
1734626820000|2024-12-19 16:47:00|4003.4|3997.4|4002.7|3996.7|4003.4|3997.4|4001.7|3995.7|4
1734626830000|2024-12-19 16:47:10|||||||||1
1734626840000|2024-12-19 16:47:20|4003.1|3997.1|4004.4|3998.4|4004.4|3998.4|4002.7|3996.7|8
1734626850000|2024-12-19 16:47:30|4004.1|3998.1|4003.7|3997.7|4004.1|3998.1|4003.7|3997.7|0
1734626860000|2024-12-19 16:47:40|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|5
1734626870000|2024-12-19 16:47:50|4003.9|3997.9|4007.1|4001.1|4007.1|4001.1|4003.9|3997.9|6
1734626880000|2024-12-19 16:48:00|4006.7|4000.7|4005.1|3999.1|4006.7|4000.7|4005.1|3999.1|107
1734626890000|2024-12-19 16:48:10|4004.7|3998.7|4002.1|3996.1|4005.1|3999.1|4002.1|3996.1|48
1734626900000|2024-12-19 16:48:20|4002|3996|3998.2|3992.2|4002|3996|3998.2|3992.2|107
1734626910000|2024-12-19 16:48:30|3998.7|3992.7|4001.5|3995.5|4002.1|3996.1|3998.7|3992.7|10
1734626920000|2024-12-19 16:48:40|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4000.1|3994.1|3
1734626930000|2024-12-19 16:48:50|4002.2|3996.2|3998.1|3992.1|4002.7|3996.7|3998.1|3992.1|41
1734626940000|2024-12-19 16:49:00|3997.7|3991.7|3998.1|3992.1|3998.7|3992.7|3997.7|3991.7|46
1734626950000|2024-12-19 16:49:10|3997.7|3991.7|3995.6|3989.6|3997.7|3991.7|3995.6|3989.6|10
1734626960000|2024-12-19 16:49:20|3995.1|3989.1|3994.7|3988.7|3995.1|3989.1|3994.6|3988.6|5
1734626970000|2024-12-19 16:49:30|3994.6|3988.6|3996.1|3990.1|3996.6|3990.6|3994.6|3988.6|10
1734626980000|2024-12-19 16:49:40|3996|3990|3995.7|3989.7|3998.7|3992.7|3995.6|3989.6|34
1734626990000|2024-12-19 16:49:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|6
1734627000000|2024-12-19 16:50:00|3995.9|3989.9|3996.4|3990.4|3996.4|3990.4|3994.7|3988.7|29
1734627010000|2024-12-19 16:50:10|3996.7|3990.7|3995.9|3989.9|3996.7|3990.7|3995.9|3989.9|1
1734627020000|2024-12-19 16:50:20|3996|3990|3997.4|3991.4|3997.7|3991.7|3995.9|3989.9|4
1734627030000|2024-12-19 16:50:30|3997.7|3991.7|3997.2|3991.2|3997.7|3991.7|3996.7|3990.7|4
1734627040000|2024-12-19 16:50:40|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|5
1734627050000|2024-12-19 16:50:50|3997|3991|3997.1|3991.1|3997.7|3991.7|3997|3991|4
1734627060000|2024-12-19 16:51:00|3997.4|3991.4|3998.4|3992.4|3998.7|3992.7|3997.4|3991.4|13
1734627070000|2024-12-19 16:51:10|3998.7|3992.7|3999.4|3993.4|3999.4|3993.4|3998.4|3992.4|1
1734627080000|2024-12-19 16:51:20|3999.1|3993.1|3999.2|3993.2|3999.7|3993.7|3999.1|3993.1|8
1734627090000|2024-12-19 16:51:30|3999.7|3993.7|3999.1|3993.1|3999.7|3993.7|3998.9|3992.9|2
1734627100000|2024-12-19 16:51:40|3999|3993|3996.9|3990.9|3999|3993|3996.9|3990.9|4
1734627110000|2024-12-19 16:51:50|3996.1|3990.1|3995.7|3989.7|3996.1|3990.1|3995.7|3989.7|6
1734627120000|2024-12-19 16:52:00|3996.1|3990.1|3994.7|3988.7|3996.1|3990.1|3994.7|3988.7|8
1734627130000|2024-12-19 16:52:10|3993.9|3987.9|3994.7|3988.7|3995.7|3989.7|3993.9|3987.9|3
1734627140000|2024-12-19 16:52:20|3995.6|3989.6|3997.7|3991.7|3997.7|3991.7|3994.9|3988.9|6
1734627150000|2024-12-19 16:52:30|3998.2|3992.2|3998.2|3992.2|3998.6|3992.6|3998.2|3992.2|2
1734627160000|2024-12-19 16:52:40|3998.6|3992.6|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|6
1734627170000|2024-12-19 16:52:50|||||||||2
1734627180000|2024-12-19 16:53:00|3999.2|3993.2|3997.6|3991.6|3999.2|3993.2|3997.6|3991.6|3
1734627190000|2024-12-19 16:53:10|3996.7|3990.7|3995.5|3989.5|3998.1|3992.1|3995.5|3989.5|4
1734627200000|2024-12-19 16:53:20|3995.1|3989.1|3996.6|3990.6|3996.6|3990.6|3995.1|3989.1|9
1734627210000|2024-12-19 16:53:30|3996.2|3990.2|3996.7|3990.7|3997.2|3991.2|3996.2|3990.2|8
1734627220000|2024-12-19 16:53:40|3996.6|3990.6|3996.6|3990.6|3996.7|3990.7|3995.9|3989.9|2
1734627230000|2024-12-19 16:53:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.2|3990.2|2
1734627240000|2024-12-19 16:54:00|3996.6|3990.6|3994.7|3988.7|3996.6|3990.6|3994.6|3988.6|5
1734627250000|2024-12-19 16:54:10|3994.6|3988.6|3995.1|3989.1|3995.7|3989.7|3994.6|3988.6|8
1734627260000|2024-12-19 16:54:20|3995.7|3989.7|3995.6|3989.6|3995.7|3989.7|3995.2|3989.2|9
1734627270000|2024-12-19 16:54:30|3995.7|3989.7|3995.7|3989.7|3996.6|3990.6|3995.7|3989.7|2
1734627280000|2024-12-19 16:54:40|3994.4|3988.4|3994.6|3988.6|3994.7|3988.7|3994.1|3988.1|5
1734627290000|2024-12-19 16:54:50|3995.1|3989.1|3995.1|3989.1|3995.7|3989.7|3994.7|3988.7|3
1734627300000|2024-12-19 16:55:00|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|3
1734627310000|2024-12-19 16:55:10|3996.6|3990.6|3996.7|3990.7|3996.7|3990.7|3996.6|3990.6|5
1734627320000|2024-12-19 16:55:20|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3996.7|3990.7|3
1734627330000|2024-12-19 16:55:30|3998.4|3992.4|3996.9|3990.9|3998.7|3992.7|3996.9|3990.9|6
1734627340000|2024-12-19 16:55:40|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3997.2|3991.2|5
1734627350000|2024-12-19 16:55:50|3998.4|3992.4|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|2
1734627360000|2024-12-19 16:56:00|3998.4|3992.4|3998.4|3992.4|3998.7|3992.7|3998.2|3992.2|5
1734627370000|2024-12-19 16:56:10|3998.2|3992.2|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|4
1734627380000|2024-12-19 16:56:20|3999.1|3993.1|3999.1|3993.1|3999.6|3993.6|3998.7|3992.7|5
1734627390000|2024-12-19 16:56:30|3998.6|3992.6|3999.2|3993.2|3999.2|3993.2|3998.6|3992.6|4
1734627400000|2024-12-19 16:56:40|3999.1|3993.1|3999.7|3993.7|3999.7|3993.7|3999.1|3993.1|6
1734627410000|2024-12-19 16:56:50|||||||||6
1734627420000|2024-12-19 16:57:00|3999.6|3993.6|3999.7|3993.7|3999.7|3993.7|3999.4|3993.4|3
1734627430000|2024-12-19 16:57:10|3998.2|3992.2|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|8
1734627440000|2024-12-19 16:57:20|3998.1|3992.1|3998.7|3992.7|3998.7|3992.7|3997.7|3991.7|5
1734627450000|2024-12-19 16:57:30|||||||||3
1734627460000|2024-12-19 16:57:40|4000.1|3994.1|4002.1|3996.1|4002.6|3996.6|4000.1|3994.1|38
1734627470000|2024-12-19 16:57:50|4001.7|3995.7|3999.7|3993.7|4002.1|3996.1|3999.7|3993.7|26
1734627480000|2024-12-19 16:58:00|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|5
1734627490000|2024-12-19 16:58:10|4000.8|3994.8|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|5
1734627500000|2024-12-19 16:58:20|4002.1|3996.1|4002.8|3996.8|4002.8|3996.8|4002.1|3996.1|6
1734627510000|2024-12-19 16:58:30|4003.1|3997.1|4002.9|3996.9|4003.8|3997.8|4002.9|3996.9|28
1734627520000|2024-12-19 16:58:40|4004.4|3998.4|4003.8|3997.8|4004.8|3998.8|4003.8|3997.8|10
1734627530000|2024-12-19 16:58:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4
1734627540000|2024-12-19 16:59:00|4002.6|3996.6|4003.1|3997.1|4003.1|3997.1|4002.6|3996.6|9
1734627550000|2024-12-19 16:59:10|4002.8|3996.8|4000.8|3994.8|4002.8|3996.8|4000.8|3994.8|8
1734627560000|2024-12-19 16:59:20|4001.1|3995.1|4001.6|3995.6|4001.6|3995.6|4000.8|3994.8|2
1734627570000|2024-12-19 16:59:30|4001.8|3995.8|4002.3|3996.3|4002.8|3996.8|4001.8|3995.8|8
1734627580000|2024-12-19 16:59:40|4001.8|3995.8|4000.8|3994.8|4001.8|3995.8|4000.6|3994.6|8
1734627590000|2024-12-19 16:59:50|4000.9|3994.9|4000.4|3994.4|4000.9|3994.9|4000|3994|5
1734627600000|2024-12-19 17:00:00|4000.3|3994.3|3997.9|3991.9|4000.4|3994.4|3997.8|3991.8|7
1734627610000|2024-12-19 17:00:10|3997.8|3991.8|3997.9|3991.9|3997.9|3991.9|3997.6|3991.6|9
1734627620000|2024-12-19 17:00:20|3998.9|3992.9|3998.8|3992.8|3999.4|3993.4|3998.8|3992.8|8
1734627630000|2024-12-19 17:00:30|3998.3|3992.3|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|2
1734627640000|2024-12-19 17:00:40|3998.3|3992.3|3997.3|3991.3|3998.4|3992.4|3997.1|3991.1|7
1734627650000|2024-12-19 17:00:50|3997.8|3991.8|3994.8|3988.8|3997.8|3991.8|3994.8|3988.8|15
1734627660000|2024-12-19 17:01:00|3994.5|3988.5|3995.3|3989.3|3995.3|3989.3|3993.8|3987.8|8
1734627670000|2024-12-19 17:01:10|3996.1|3990.1|3994.9|3988.9|3996.8|3990.8|3994.9|3988.9|5
1734627680000|2024-12-19 17:01:20|3994.8|3988.8|3997.3|3991.3|3997.3|3991.3|3994.8|3988.8|6
1734627690000|2024-12-19 17:01:30|3996.9|3990.9|3995.9|3989.9|3996.9|3990.9|3995.9|3989.9|53
1734627700000|2024-12-19 17:01:40|3994.4|3988.4|3995.9|3989.9|3995.9|3989.9|3993.8|3987.8|1
1734627710000|2024-12-19 17:01:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|7
1734627720000|2024-12-19 17:02:00|3996.9|3990.9|3996.6|3990.6|3996.9|3990.9|3995.9|3989.9|7
1734627730000|2024-12-19 17:02:10|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3994.8|3988.8|2
1734627740000|2024-12-19 17:02:20|3995.4|3989.4|3996.8|3990.8|3996.8|3990.8|3995.4|3989.4|2
1734627750000|2024-12-19 17:02:30|3997.4|3991.4|3996.9|3990.9|3997.8|3991.8|3996.9|3990.9|5
1734627760000|2024-12-19 17:02:40|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|3
1734627770000|2024-12-19 17:02:50|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|5
1734627780000|2024-12-19 17:03:00|3997.3|3991.3|3997.3|3991.3|3997.4|3991.4|3996.9|3990.9|4
1734627790000|2024-12-19 17:03:10|3997.4|3991.4|3998.9|3992.9|3999.8|3993.8|3997.4|3991.4|7
1734627800000|2024-12-19 17:03:20|3998.6|3992.6|3996.9|3990.9|3998.8|3992.8|3996.9|3990.9|12
1734627810000|2024-12-19 17:03:30|3996.8|3990.8|3998.9|3992.9|3999.4|3993.4|3996.8|3990.8|2
1734627820000|2024-12-19 17:03:40|3999.4|3993.4|3998.6|3992.6|3999.4|3993.4|3997.9|3991.9|6
1734627830000|2024-12-19 17:03:50|3998.3|3992.3|3999.4|3993.4|3999.8|3993.8|3997.9|3991.9|7
1734627840000|2024-12-19 17:04:00|3999.8|3993.8|3999.8|3993.8|4001.4|3995.4|3999.8|3993.8|25
1734627850000|2024-12-19 17:04:10|4000.8|3994.8|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|3
1734627860000|2024-12-19 17:04:20|4001.3|3995.3|4001.9|3995.9|4002.8|3996.8|4001.3|3995.3|4
1734627870000|2024-12-19 17:04:30|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|4
1734627880000|2024-12-19 17:04:40|4000.9|3994.9|4001.4|3995.4|4001.6|3995.6|4000.9|3994.9|9
1734627890000|2024-12-19 17:04:50|4001.8|3995.8|4000.9|3994.9|4001.9|3995.9|4000.9|3994.9|3
1734627900000|2024-12-19 17:05:00|4001.3|3995.3|4000.4|3994.4|4001.4|3995.4|3999.4|3993.4|16
1734627910000|2024-12-19 17:05:10|4001.1|3995.1|3999.9|3993.9|4001.1|3995.1|3999.9|3993.9|2
1734627920000|2024-12-19 17:05:20|4000|3994|3998.3|3992.3|4000.4|3994.4|3997.9|3991.9|11
1734627930000|2024-12-19 17:05:30|3998.4|3992.4|3998.4|3992.4|3999.1|3993.1|3998.4|3992.4|2
1734627940000|2024-12-19 17:05:40|3998.3|3992.3|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|4
1734627950000|2024-12-19 17:05:50|3998.3|3992.3|3999.6|3993.6|3999.6|3993.6|3998.3|3992.3|6
1734627960000|2024-12-19 17:06:00|3999.3|3993.3|4000.6|3994.6|4000.6|3994.6|3999.3|3993.3|13
1734627970000|2024-12-19 17:06:10|4000.8|3994.8|4004.6|3998.6|4004.8|3998.8|4000.8|3994.8|5
1734627980000|2024-12-19 17:06:20|4004.3|3998.3|4001.9|3995.9|4004.3|3998.3|4001.9|3995.9|8
1734627990000|2024-12-19 17:06:30|4001.6|3995.6|4000.1|3994.1|4001.6|3995.6|3999.8|3993.8|11
1734628000000|2024-12-19 17:06:40|4000.5|3994.5|3998.4|3992.4|4000.5|3994.5|3998.4|3992.4|18
1734628010000|2024-12-19 17:06:50|3998.8|3992.8|3998.4|3992.4|3998.8|3992.8|3997.8|3991.8|15
1734628020000|2024-12-19 17:07:00|3998.3|3992.3|3995.1|3989.1|3998.3|3992.3|3994.8|3988.8|29
1734628030000|2024-12-19 17:07:10|3995|3989|3994.1|3988.1|3995|3989|3994.1|3988.1|4
1734628040000|2024-12-19 17:07:20|3993.8|3987.8|3993.6|3987.6|3994.1|3988.1|3993|3987|108
1734628050000|2024-12-19 17:07:30|3994.5|3988.5|3994.4|3988.4|3995.4|3989.4|3994.4|3988.4|16
1734628060000|2024-12-19 17:07:40|3994.5|3988.5|3994.6|3988.6|3995.5|3989.5|3994.5|3988.5|4
1734628070000|2024-12-19 17:07:50|3995|3989|3993.4|3987.4|3995.5|3989.5|3993.4|3987.4|7
1734628080000|2024-12-19 17:08:00|3992|3986|3992.4|3986.4|3992.5|3986.5|3992|3986|5
1734628090000|2024-12-19 17:08:10|3992|3986|3992|3986|3992.4|3986.4|3991.6|3985.6|11
1734628100000|2024-12-19 17:08:20|3992.1|3986.1|3993.1|3987.1|3994|3988|3992.1|3986.1|9
1734628110000|2024-12-19 17:08:30|3993.3|3987.3|3994.1|3988.1|3994.5|3988.5|3993.3|3987.3|16
1734628120000|2024-12-19 17:08:40|3994|3988|3993.6|3987.6|3994|3988|3993.6|3987.6|1
1734628130000|2024-12-19 17:08:50|3993.1|3987.1|3991.6|3985.6|3993.1|3987.1|3991.5|3985.5|4
1734628140000|2024-12-19 17:09:00|3992.5|3986.5|3992.6|3986.6|3992.6|3986.6|3991.6|3985.6|4
1734628150000|2024-12-19 17:09:10|3992.4|3986.4|3992.5|3986.5|3992.5|3986.5|3992.1|3986.1|4
1734628160000|2024-12-19 17:09:20|3992.6|3986.6|3989.6|3983.6|3992.6|3986.6|3989.6|3983.6|13
1734628170000|2024-12-19 17:09:30|3989.5|3983.5|3985.6|3979.6|3989.5|3983.5|3985.6|3979.6|124
1734628180000|2024-12-19 17:09:40|3985.5|3979.5|3989.5|3983.5|3989.5|3983.5|3985.5|3979.5|5
1734628190000|2024-12-19 17:09:50|3989.6|3983.6|3987.5|3981.5|3989.6|3983.6|3987.1|3981.1|15
1734628200000|2024-12-19 17:10:00|3987.1|3981.1|3991|3985|3991|3985|3987.1|3981.1|29
1734628210000|2024-12-19 17:10:10|3990.6|3984.6|3989.6|3983.6|3991|3985|3989.6|3983.6|4
1734628220000|2024-12-19 17:10:20|3990.1|3984.1|3990.9|3984.9|3990.9|3984.9|3990|3984|1
1734628230000|2024-12-19 17:10:30|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|2
1734628240000|2024-12-19 17:10:40|3991.9|3985.9|3991.5|3985.5|3991.9|3985.9|3990.6|3984.6|15
1734628250000|2024-12-19 17:10:50|3990.8|3984.8|3991.5|3985.5|3991.5|3985.5|3990.8|3984.8|2
1734628260000|2024-12-19 17:11:00|3992.9|3986.9|3992.6|3986.6|3993.6|3987.6|3992.6|3986.6|7
1734628270000|2024-12-19 17:11:10|3991.6|3985.6|3990|3984|3991.6|3985.6|3990|3984|5
1734628280000|2024-12-19 17:11:20|3990.5|3984.5|3992.5|3986.5|3992.5|3986.5|3990.5|3984.5|7
1734628290000|2024-12-19 17:11:30|3992.4|3986.4|3991.5|3985.5|3992.4|3986.4|3991|3985|3
1734628300000|2024-12-19 17:11:40|3992.5|3986.5|3989.9|3983.9|3992.5|3986.5|3989.9|3983.9|7
1734628310000|2024-12-19 17:11:50|3989.5|3983.5|3990.1|3984.1|3990.5|3984.5|3989.5|3983.5|7
1734628320000|2024-12-19 17:12:00|3989.9|3983.9|3988.5|3982.5|3989.9|3983.9|3988.5|3982.5|8
1734628330000|2024-12-19 17:12:10|3988.1|3982.1|3988.5|3982.5|3988.5|3982.5|3988.1|3982.1|1
1734628340000|2024-12-19 17:12:20|3989|3983|3988.5|3982.5|3989.5|3983.5|3988.5|3982.5|9
1734628350000|2024-12-19 17:12:30|3988.9|3982.9|3988|3982|3989.5|3983.5|3987.5|3981.5|1
1734628360000|2024-12-19 17:12:40|3988.5|3982.5|3987.5|3981.5|3988.5|3982.5|3987.1|3981.1|1
1734628370000|2024-12-19 17:12:50|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|8
1734628380000|2024-12-19 17:13:00|||||||||6
1734628390000|2024-12-19 17:13:10|3988.6|3982.6|3990.9|3984.9|3990.9|3984.9|3988.6|3982.6|6
1734628400000|2024-12-19 17:13:20|3990.5|3984.5|3988|3982|3990.5|3984.5|3987.9|3981.9|4
1734628410000|2024-12-19 17:13:30|3987.9|3981.9|3988.5|3982.5|3988.5|3982.5|3987.9|3981.9|2
1734628420000|2024-12-19 17:13:40|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|3
1734628430000|2024-12-19 17:13:50|3988.5|3982.5|3987.5|3981.5|3989.5|3983.5|3987.5|3981.5|5
1734628440000|2024-12-19 17:14:00|3986.5|3980.5|3986.9|3980.9|3987.5|3981.5|3986.5|3980.5|6
1734628450000|2024-12-19 17:14:10|3986.6|3980.6|3986.5|3980.5|3986.6|3980.6|3986.5|3980.5|3
1734628460000|2024-12-19 17:14:20|||||||||2
1734628470000|2024-12-19 17:14:30|3985.5|3979.5|3985.5|3979.5|3986.5|3980.5|3985.5|3979.5|6
1734628480000|2024-12-19 17:14:40|3985.6|3979.6|3986|3980|3986|3980|3985.5|3979.5|2
1734628490000|2024-12-19 17:14:50|3986.4|3980.4|3987|3981|3987.5|3981.5|3986|3980|19
1734628500000|2024-12-19 17:15:00|3986.9|3980.9|3983.9|3977.9|3986.9|3980.9|3983.9|3977.9|11
1734628510000|2024-12-19 17:15:10|3983.5|3977.5|3982.5|3976.5|3983.5|3977.5|3982.5|3976.5|4
1734628520000|2024-12-19 17:15:20|3982.4|3976.4|3981.5|3975.5|3982.5|3976.5|3981.5|3975.5|2
1734628530000|2024-12-19 17:15:30|3982.5|3976.5|3979.6|3973.6|3982.5|3976.5|3979.6|3973.6|3
1734628540000|2024-12-19 17:15:40|3980.1|3974.1|3980.5|3974.5|3980.6|3974.6|3979.6|3973.6|5
1734628550000|2024-12-19 17:15:50|3980|3974|3980.1|3974.1|3980.1|3974.1|3979.5|3973.5|5
1734628560000|2024-12-19 17:16:00|3980.5|3974.5|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|6
1734628570000|2024-12-19 17:16:10|3980.5|3974.5|3981.6|3975.6|3981.6|3975.6|3980.5|3974.5|7
1734628580000|2024-12-19 17:16:20|3981.5|3975.5|3982.5|3976.5|3982.5|3976.5|3981.5|3975.5|3
1734628590000|2024-12-19 17:16:30|||||||||3
1734628600000|2024-12-19 17:16:40|||||||||5
1734628610000|2024-12-19 17:16:50|3982.6|3976.6|3983.5|3977.5|3983.5|3977.5|3982.6|3976.6|6
1734628620000|2024-12-19 17:17:00|3984.9|3978.9|3986.5|3980.5|3986.5|3980.5|3984.9|3978.9|17
1734628630000|2024-12-19 17:17:10|3986.1|3980.1|3985.6|3979.6|3986.5|3980.5|3985.6|3979.6|5
1734628640000|2024-12-19 17:17:20|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3
1734628650000|2024-12-19 17:17:30|3986|3980|3986|3980|3986.1|3980.1|3986|3980|11
1734628660000|2024-12-19 17:17:40|3984.9|3978.9|3985.5|3979.5|3985.5|3979.5|3984.9|3978.9|6
1734628670000|2024-12-19 17:17:50|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|2
1734628680000|2024-12-19 17:18:00|3986.4|3980.4|3985.6|3979.6|3986.4|3980.4|3985.6|3979.6|7
1734628690000|2024-12-19 17:18:10|3986.1|3980.1|3986.5|3980.5|3986.5|3980.5|3985.8|3979.8|4
1734628700000|2024-12-19 17:18:20|3986.6|3980.6|3987.5|3981.5|3990.1|3984.1|3986.6|3980.6|11
1734628710000|2024-12-19 17:18:30|3987.1|3981.1|3988.6|3982.6|3988.6|3982.6|3987.1|3981.1|6
1734628720000|2024-12-19 17:18:40|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|11
1734628730000|2024-12-19 17:18:50|3990.5|3984.5|3990.5|3984.5|3991.5|3985.5|3990.5|3984.5|6
1734628740000|2024-12-19 17:19:00|3989.6|3983.6|3988.5|3982.5|3990.6|3984.6|3988.5|3982.5|29
1734628750000|2024-12-19 17:19:10|3988.6|3982.6|3987.5|3981.5|3988.6|3982.6|3987.5|3981.5|6
1734628760000|2024-12-19 17:19:20|3988.4|3982.4|3987.5|3981.5|3988.4|3982.4|3987.5|3981.5|6
1734628770000|2024-12-19 17:19:30|||||||||1
1734628780000|2024-12-19 17:19:40|3986.5|3980.5|3987.5|3981.5|3987.5|3981.5|3986.5|3980.5|6
1734628790000|2024-12-19 17:19:50|3986.5|3980.5|3986.5|3980.5|3986.9|3980.9|3985.5|3979.5|1
1734628800000|2024-12-19 17:20:00|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.1|3979.1|4
1734628810000|2024-12-19 17:20:10|3986.1|3980.1|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|5
1734628820000|2024-12-19 17:20:20|3984.6|3978.6|3985.1|3979.1|3985.1|3979.1|3984.6|3978.6|4
1734628830000|2024-12-19 17:20:30|3985.5|3979.5|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|16
1734628840000|2024-12-19 17:20:40|3985.5|3979.5|3985.6|3979.6|3986.5|3980.5|3985.1|3979.1|53
1734628850000|2024-12-19 17:20:50|3986.1|3980.1|3987|3981|3987|3981|3985.5|3979.5|27
1734628860000|2024-12-19 17:21:00|3987.1|3981.1|3986.5|3980.5|3987.1|3981.1|3986.5|3980.5|6
1734628870000|2024-12-19 17:21:10|3986.4|3980.4|3985.1|3979.1|3986.4|3980.4|3985.1|3979.1|4
1734628880000|2024-12-19 17:21:20|3985.5|3979.5|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|3
1734628890000|2024-12-19 17:21:30|3985.5|3979.5|3988.1|3982.1|3989.5|3983.5|3985.1|3979.1|26
1734628900000|2024-12-19 17:21:40|3988.5|3982.5|3989.5|3983.5|3989.5|3983.5|3988.5|3982.5|8
1734628910000|2024-12-19 17:21:50|3989.1|3983.1|3990.1|3984.1|3990.5|3984.5|3988.5|3982.5|10
1734628920000|2024-12-19 17:22:00|3990.6|3984.6|3992.4|3986.4|3992.5|3986.5|3990.6|3984.6|13
1734628930000|2024-12-19 17:22:10|3992.5|3986.5|3993.5|3987.5|3993.6|3987.6|3992.5|3986.5|7
1734628940000|2024-12-19 17:22:20|3994.5|3988.5|3994.1|3988.1|3994.9|3988.9|3994.1|3988.1|8
1734628950000|2024-12-19 17:22:30|3994|3988|3995|3989|3995|3989|3993.9|3987.9|11
1734628960000|2024-12-19 17:22:40|3994.5|3988.5|3993.5|3987.5|3996|3990|3993.4|3987.4|39
1734628970000|2024-12-19 17:22:50|3993.4|3987.4|3992.9|3986.9|3993.5|3987.5|3992.5|3986.5|4
1734628980000|2024-12-19 17:23:00|3992.5|3986.5|3991.4|3985.4|3992.5|3986.5|3991.4|3985.4|8
1734628990000|2024-12-19 17:23:10|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.1|3984.1|3
1734629000000|2024-12-19 17:23:20|3990.4|3984.4|3990.5|3984.5|3990.5|3984.5|3990.4|3984.4|5
1734629010000|2024-12-19 17:23:30|3990.6|3984.6|3992.5|3986.5|3992.5|3986.5|3990.6|3984.6|5
1734629020000|2024-12-19 17:23:40|3992.1|3986.1|3992.5|3986.5|3992.5|3986.5|3992.1|3986.1|1
1734629030000|2024-12-19 17:23:50|3992.1|3986.1|3991.9|3985.9|3992.5|3986.5|3991.9|3985.9|8
1734629040000|2024-12-19 17:24:00|3992|3986|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|7
1734629050000|2024-12-19 17:24:10|3989.9|3983.9|3988.9|3982.9|3990.4|3984.4|3988.5|3982.5|7
1734629060000|2024-12-19 17:24:20|3988.5|3982.5|3989.1|3983.1|3989.5|3983.5|3988.5|3982.5|3
1734629070000|2024-12-19 17:24:30|3989|3983|3989.5|3983.5|3989.5|3983.5|3989|3983|2
1734629080000|2024-12-19 17:24:40|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.5|3984.5|3
1734629090000|2024-12-19 17:24:50|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|7
1734629100000|2024-12-19 17:25:00|3991.4|3985.4|3989.5|3983.5|3991.4|3985.4|3989.5|3983.5|4
1734629110000|2024-12-19 17:25:10|3989.6|3983.6|3990.5|3984.5|3990.6|3984.6|3989.6|3983.6|4
1734629120000|2024-12-19 17:25:20|3990.6|3984.6|3990.5|3984.5|3990.6|3984.6|3990.5|3984.5|13
1734629130000|2024-12-19 17:25:30|3990.6|3984.6|3990.6|3984.6|3991.1|3985.1|3990.6|3984.6|5
1734629140000|2024-12-19 17:25:40|3990.5|3984.5|3990.5|3984.5|3990.6|3984.6|3990.5|3984.5|1
1734629150000|2024-12-19 17:25:50|3990.4|3984.4|3993.9|3987.9|3994.9|3988.9|3990.4|3984.4|18
1734629160000|2024-12-19 17:26:00|3993.5|3987.5|3996.5|3990.5|3996.5|3990.5|3993.5|3987.5|20
1734629170000|2024-12-19 17:26:10|3997.5|3991.5|3997.1|3991.1|3998.4|3992.4|3997|3991|9
1734629180000|2024-12-19 17:26:20|3997.5|3991.5|3999.4|3993.4|3999.4|3993.4|3997.5|3991.5|5
1734629190000|2024-12-19 17:26:30|3998.5|3992.5|3997.4|3991.4|3998.5|3992.5|3997.4|3991.4|8
1734629200000|2024-12-19 17:26:40|3997.5|3991.5|3997|3991|3997.5|3991.5|3997|3991|0
1734629210000|2024-12-19 17:26:50|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|9
1734629220000|2024-12-19 17:27:00|3998.5|3992.5|3997.1|3991.1|3998.9|3992.9|3997.1|3991.1|12
1734629230000|2024-12-19 17:27:10|3997|3991|3996.5|3990.5|3997.1|3991.1|3996.5|3990.5|6
1734629240000|2024-12-19 17:27:20|3996.1|3990.1|3996.5|3990.5|3996.5|3990.5|3996.1|3990.1|2
1734629250000|2024-12-19 17:27:30|3996|3990|3996|3990|3996|3990|3996|3990|4
1734629260000|2024-12-19 17:27:40|3995.9|3989.9|3998.1|3992.1|3998.1|3992.1|3995.5|3989.5|7
1734629270000|2024-12-19 17:27:50|3998.5|3992.5|3998.5|3992.5|3998.6|3992.6|3998.1|3992.1|3
1734629280000|2024-12-19 17:28:00|3998.1|3992.1|4000.1|3994.1|4000.1|3994.1|3997.5|3991.5|6
1734629290000|2024-12-19 17:28:10|4000.6|3994.6|3999.5|3993.5|4000.6|3994.6|3999.5|3993.5|6
1734629300000|2024-12-19 17:28:20|3999.4|3993.4|4001|3995|4001|3995|3999|3993|4
1734629310000|2024-12-19 17:28:30|4000|3994|3999.6|3993.6|4000|3994|3999.6|3993.6|3
1734629320000|2024-12-19 17:28:40|3999.3|3993.3|3998.9|3992.9|3999.3|3993.3|3998.9|3992.9|4
1734629330000|2024-12-19 17:28:50|3998.5|3992.5|3998|3992|3998.5|3992.5|3997.9|3991.9|6
1734629340000|2024-12-19 17:29:00|3997.9|3991.9|4000.5|3994.5|4000.5|3994.5|3997.9|3991.9|8
1734629350000|2024-12-19 17:29:10|3999.6|3993.6|3999.5|3993.5|4000.1|3994.1|3999.5|3993.5|0
1734629360000|2024-12-19 17:29:20|3999.6|3993.6|3999.1|3993.1|3999.6|3993.6|3999.1|3993.1|3
1734629370000|2024-12-19 17:29:30|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3
1734629380000|2024-12-19 17:29:40|3998.8|3992.8|4000.1|3994.1|4000.6|3994.6|3998.8|3992.8|6
1734629390000|2024-12-19 17:29:50|4000|3994|4000.5|3994.5|4000.5|3994.5|4000|3994|2
1734629400000|2024-12-19 17:30:00|4000|3994|4001.5|3995.5|4001.6|3995.6|4000|3994|9
1734629410000|2024-12-19 17:30:10|4002.6|3996.6|4001.6|3995.6|4003.1|3997.1|4001.6|3995.6|5
1734629420000|2024-12-19 17:30:20|4001.5|3995.5|4000.6|3994.6|4001.5|3995.5|4000.6|3994.6|2
1734629430000|2024-12-19 17:30:30|4000.5|3994.5|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|2
1734629440000|2024-12-19 17:30:40|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|5
1734629450000|2024-12-19 17:30:50|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|8
1734629460000|2024-12-19 17:31:00|4001.7|3995.7|4000.5|3994.5|4001.7|3995.7|4000.2|3994.2|7
1734629470000|2024-12-19 17:31:10|4000.7|3994.7|4000.7|3994.7|4001|3995|4000.7|3994.7|6
1734629480000|2024-12-19 17:31:20|4001|3995|4001.7|3995.7|4001.7|3995.7|4000.7|3994.7|3
1734629490000|2024-12-19 17:31:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|3
1734629500000|2024-12-19 17:31:40|4001|3995|4001.2|3995.2|4001.2|3995.2|4000.5|3994.5|5
1734629510000|2024-12-19 17:31:50|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|2
1734629520000|2024-12-19 17:32:00|4000.2|3994.2|3998.5|3992.5|4000.5|3994.5|3998.5|3992.5|32
1734629530000|2024-12-19 17:32:10|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.2|3993.2|7
1734629540000|2024-12-19 17:32:20|3999|3993|4000.2|3994.2|4000.2|3994.2|3999|3993|26
1734629550000|2024-12-19 17:32:30|4000.5|3994.5|4000.2|3994.2|4000.5|3994.5|4000.2|3994.2|3
1734629560000|2024-12-19 17:32:40|3999.7|3993.7|4000.2|3994.2|4000.2|3994.2|3999.7|3993.7|9
1734629570000|2024-12-19 17:32:50|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|5
1734629580000|2024-12-19 17:33:00|3999.4|3993.4|3999.2|3993.2|3999.4|3993.4|3998.8|3992.8|10
1734629590000|2024-12-19 17:33:10|3998.8|3992.8|3998.7|3992.7|3999.2|3993.2|3998.7|3992.7|1
1734629600000|2024-12-19 17:33:20|3999.2|3993.2|3999.7|3993.7|3999.7|3993.7|3999.2|3993.2|17
1734629610000|2024-12-19 17:33:30|4000.5|3994.5|3999.5|3993.5|4000.5|3994.5|3999.5|3993.5|3
1734629620000|2024-12-19 17:33:40|||||||||7
1734629640000|2024-12-19 17:34:00|3999.2|3993.2|4000.5|3994.5|4000.5|3994.5|3998.5|3992.5|16
1734629650000|2024-12-19 17:34:10|3999.9|3993.9|3999.5|3993.5|4000.5|3994.5|3999.5|3993.5|2
1734629660000|2024-12-19 17:34:20|3999.4|3993.4|3999.5|3993.5|3999.5|3993.5|3998.9|3992.9|3
1734629670000|2024-12-19 17:34:30|||||||||1
1734629680000|2024-12-19 17:34:40|4000.5|3994.5|3999.7|3993.7|4000.5|3994.5|3999.7|3993.7|2
1734629690000|2024-12-19 17:34:50|4000.2|3994.2|4001.5|3995.5|4001.5|3995.5|4000.2|3994.2|2
1734629700000|2024-12-19 17:35:00|4000.7|3994.7|4000.5|3994.5|4000.7|3994.7|4000.5|3994.5|7
1734629710000|2024-12-19 17:35:10|4000.2|3994.2|4000.5|3994.5|4000.5|3994.5|4000.2|3994.2|10
1734629720000|2024-12-19 17:35:20|4000|3994|4000.7|3994.7|4001|3995|4000|3994|193
1734629730000|2024-12-19 17:35:30|4000.3|3994.3|3999.7|3993.7|4000.3|3994.3|3999.7|3993.7|4
1734629740000|2024-12-19 17:35:40|3998.7|3992.7|3998.5|3992.5|3999.2|3993.2|3998.5|3992.5|8
1734629750000|2024-12-19 17:35:50|3998.4|3992.4|3998.5|3992.5|3998.5|3992.5|3998.4|3992.4|4
1734629760000|2024-12-19 17:36:00|3999.5|3993.5|3999|3993|3999.5|3993.5|3999|3993|2
1734629770000|2024-12-19 17:36:10|3999.4|3993.4|4000.5|3994.5|4000.5|3994.5|3999.4|3993.4|2
1734629780000|2024-12-19 17:36:20|4000.2|3994.2|4000.5|3994.5|4000.7|3994.7|4000.2|3994.2|80
1734629790000|2024-12-19 17:36:30|4000.7|3994.7|4002.2|3996.2|4002.2|3996.2|4000|3994|29
1734629800000|2024-12-19 17:36:40|4001.8|3995.8|4001.7|3995.7|4002.5|3996.5|4001.7|3995.7|4
1734629810000|2024-12-19 17:36:50|4001.8|3995.8|4004.2|3998.2|4004.5|3998.5|4001.8|3995.8|56
1734629820000|2024-12-19 17:37:00|4004|3998|4004.5|3998.5|4004.7|3998.7|4003.7|3997.7|2
1734629830000|2024-12-19 17:37:10|4004.2|3998.2|4005.4|3999.4|4005.4|3999.4|4004.2|3998.2|6
1734629840000|2024-12-19 17:37:20|4004.7|3998.7|4004.5|3998.5|4004.7|3998.7|4003.2|3997.2|12
1734629850000|2024-12-19 17:37:30|4004.7|3998.7|4004.5|3998.5|4005.5|3999.5|4004.4|3998.4|21
1734629860000|2024-12-19 17:37:40|4004.4|3998.4|4003.5|3997.5|4004.4|3998.4|4003|3997|7
1734629870000|2024-12-19 17:37:50|4003.7|3997.7|4003.4|3997.4|4003.7|3997.7|4003.4|3997.4|6
1734629880000|2024-12-19 17:38:00|4002.9|3996.9|4003|3997|4003.4|3997.4|4002.9|3996.9|7
1734629890000|2024-12-19 17:38:10|4003.4|3997.4|4006|4000|4006.4|4000.4|4003|3997|40
1734629900000|2024-12-19 17:38:20|4005.7|3999.7|4007.9|4001.9|4008|4002|4005.7|3999.7|66
1734629910000|2024-12-19 17:38:30|4008|4002|4007.9|4001.9|4008|4002|4007.9|4001.9|2
1734629920000|2024-12-19 17:38:40|4007.5|4001.5|4008.5|4002.5|4008.9|4002.9|4007.4|4001.4|12
1734629930000|2024-12-19 17:38:50|4008.9|4002.9|4015.5|4009.5|4015.5|4009.5|4008.5|4002.5|61
1734629940000|2024-12-19 17:39:00|4015.7|4009.7|4014.5|4008.5|4015.7|4009.7|4013.5|4007.5|24
1734629950000|2024-12-19 17:39:10|4014.2|4008.2|4014.9|4008.9|4014.9|4008.9|4013.5|4007.5|12
1734629960000|2024-12-19 17:39:20|4015.4|4009.4|4022.2|4016.2|4023.7|4017.7|4015.4|4009.4|26
1734629970000|2024-12-19 17:39:30|4022.3|4016.3|4020.3|4014.3|4022.3|4016.3|4020.3|4014.3|7
1734629980000|2024-12-19 17:39:40|4020.2|4014.2|4021.3|4015.3|4021.3|4015.3|4019.7|4013.7|18
1734629990000|2024-12-19 17:39:50|4021.7|4015.7|4020.2|4014.2|4022.7|4016.7|4020.2|4014.2|57
1734630000000|2024-12-19 17:40:00|4019.8|4013.8|4020.8|4014.8|4021.3|4015.3|4019.8|4013.8|3
1734630010000|2024-12-19 17:40:10|4020.3|4014.3|4021.7|4015.7|4021.7|4015.7|4020.3|4014.3|2
1734630020000|2024-12-19 17:40:20|4020.7|4014.7|4022.2|4016.2|4022.2|4016.2|4020.7|4014.7|36
1734630030000|2024-12-19 17:40:30|4022.5|4016.5|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|9
1734630040000|2024-12-19 17:40:40|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|4
1734630050000|2024-12-19 17:40:50|4022.5|4016.5|4021.2|4015.2|4022.5|4016.5|4021.2|4015.2|13
1734630060000|2024-12-19 17:41:00|4021.8|4015.8|4022.2|4016.2|4022.7|4016.7|4021.8|4015.8|0
1734630070000|2024-12-19 17:41:10|4021.8|4015.8|4022.7|4016.7|4024.2|4018.2|4021.8|4015.8|13
1734630080000|2024-12-19 17:41:20|4023.2|4017.2|4026.7|4020.7|4026.7|4020.7|4021.2|4015.2|17
1734630090000|2024-12-19 17:41:30|4026.8|4020.8|4029.2|4023.2|4029.5|4023.5|4026.8|4020.8|12
1734630100000|2024-12-19 17:41:40|4029.3|4023.3|4027.7|4021.7|4029.5|4023.5|4027.7|4021.7|19
1734630110000|2024-12-19 17:41:50|4027.8|4021.8|4027.2|4021.2|4028.2|4022.2|4027.2|4021.2|4
1734630120000|2024-12-19 17:42:00|4026.7|4020.7|4026.2|4020.2|4026.7|4020.7|4025|4019|7
1734630130000|2024-12-19 17:42:10|4025.7|4019.7|4025.7|4019.7|4026.7|4020.7|4025.3|4019.3|1
1734630140000|2024-12-19 17:42:20|4025.5|4019.5|4024.7|4018.7|4025.5|4019.5|4022.3|4016.3|7
1734630150000|2024-12-19 17:42:30|4024.3|4018.3|4025.3|4019.3|4025.3|4019.3|4024.3|4018.3|9
1734630160000|2024-12-19 17:42:40|4024.9|4018.9|4024.3|4018.3|4025.2|4019.2|4023.9|4017.9|7
1734630170000|2024-12-19 17:42:50|4024.2|4018.2|4022.7|4016.7|4024.2|4018.2|4022.7|4016.7|2
1734630180000|2024-12-19 17:43:00|4022.8|4016.8|4022.7|4016.7|4022.8|4016.8|4022.7|4016.7|2
1734630190000|2024-12-19 17:43:10|4022.9|4016.9|4025.8|4019.8|4025.8|4019.8|4022.9|4016.9|13
1734630200000|2024-12-19 17:43:20|4025.7|4019.7|4024.8|4018.8|4025.8|4019.8|4024.8|4018.8|2
1734630210000|2024-12-19 17:43:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.8|4018.8|3
1734630220000|2024-12-19 17:43:40|4024.8|4018.8|4021.2|4015.2|4024.8|4018.8|4021.2|4015.2|2
1734630230000|2024-12-19 17:43:50|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|1
1734630240000|2024-12-19 17:44:00|4019.9|4013.9|4021.2|4015.2|4021.2|4015.2|4019.9|4013.9|53
1734630250000|2024-12-19 17:44:10|4020.7|4014.7|4021.8|4015.8|4023.3|4017.3|4020.7|4014.7|6
1734630260000|2024-12-19 17:44:20|4021.7|4015.7|4024.7|4018.7|4024.7|4018.7|4021.7|4015.7|32
1734630270000|2024-12-19 17:44:30|4025.2|4019.2|4025.3|4019.3|4025.8|4019.8|4024.8|4018.8|53
1734630280000|2024-12-19 17:44:40|4025.2|4019.2|4024.8|4018.8|4026.7|4020.7|4024.8|4018.8|63
1734630290000|2024-12-19 17:44:50|4024.2|4018.2|4023.2|4017.2|4024.2|4018.2|4023.2|4017.2|3
1734630300000|2024-12-19 17:45:00|4023.3|4017.3|4024.2|4018.2|4024.5|4018.5|4023.2|4017.2|6
1734630310000|2024-12-19 17:45:10|4025.2|4019.2|4027.2|4021.2|4027.7|4021.7|4025.2|4019.2|133
1734630320000|2024-12-19 17:45:20|4026.8|4020.8|4027.8|4021.8|4028.2|4022.2|4026.7|4020.7|3
1734630330000|2024-12-19 17:45:30|4027.7|4021.7|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|5
1734630340000|2024-12-19 17:45:40|4027.8|4021.8|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|2
1734630350000|2024-12-19 17:45:50|||||||||3
1734630360000|2024-12-19 17:46:00|4026.7|4020.7|4029.7|4023.7|4029.7|4023.7|4026.2|4020.2|33
1734630370000|2024-12-19 17:46:10|4030.4|4024.4|4030.7|4024.7|4030.8|4024.8|4030.4|4024.4|8
1734630380000|2024-12-19 17:46:20|4031.2|4025.2|4031.2|4025.2|4031.3|4025.3|4029.8|4023.8|13
1734630390000|2024-12-19 17:46:30|4031.7|4025.7|4027.2|4021.2|4031.7|4025.7|4027.2|4021.2|38
1734630400000|2024-12-19 17:46:40|4026.2|4020.2|4031.2|4025.2|4031.2|4025.2|4026.2|4020.2|11
1734630410000|2024-12-19 17:46:50|4030.8|4024.8|4029.7|4023.7|4030.8|4024.8|4029.2|4023.2|4
1734630420000|2024-12-19 17:47:00|4029.4|4023.4|4029.7|4023.7|4030.7|4024.7|4029.4|4023.4|18
1734630430000|2024-12-19 17:47:10|4030|4024|4029.7|4023.7|4030.2|4024.2|4028.8|4022.8|7
1734630440000|2024-12-19 17:47:20|4028.8|4022.8|4028.8|4022.8|4029.2|4023.2|4028.7|4022.7|9
1734630450000|2024-12-19 17:47:30|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|2
1734630460000|2024-12-19 17:47:40|4029.5|4023.5|4032.7|4026.7|4033.7|4027.7|4029.2|4023.2|17
1734630470000|2024-12-19 17:47:50|4032.8|4026.8|4033.2|4027.2|4033.2|4027.2|4032.3|4026.3|20
1734630480000|2024-12-19 17:48:00|4032.8|4026.8|4032.2|4026.2|4033.7|4027.7|4032.2|4026.2|5
1734630490000|2024-12-19 17:48:10|4032|4026|4032.8|4026.8|4033.2|4027.2|4031.2|4025.2|40
1734630500000|2024-12-19 17:48:20|4033.2|4027.2|4033.2|4027.2|4033.8|4027.8|4033.2|4027.2|9
1734630510000|2024-12-19 17:48:30|4033.7|4027.7|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|2
1734630520000|2024-12-19 17:48:40|||||||||4
1734630530000|2024-12-19 17:48:50|4032.8|4026.8|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|2
1734630540000|2024-12-19 17:49:00|4033.2|4027.2|4032.2|4026.2|4033.2|4027.2|4032.2|4026.2|9
1734630550000|2024-12-19 17:49:10|4031.7|4025.7|4031.8|4025.8|4032.2|4026.2|4031.7|4025.7|6
1734630560000|2024-12-19 17:49:20|4030.8|4024.8|4028.8|4022.8|4030.8|4024.8|4028.8|4022.8|5
1734630570000|2024-12-19 17:49:30|4029.2|4023.2|4030.8|4024.8|4030.8|4024.8|4028.8|4022.8|5
1734630580000|2024-12-19 17:49:40|4029.9|4023.9|4029.8|4023.8|4029.9|4023.9|4029.8|4023.8|4
1734630590000|2024-12-19 17:49:50|4029.9|4023.9|4029.2|4023.2|4030.8|4024.8|4028.8|4022.8|9
1734630600000|2024-12-19 17:50:00|4029.3|4023.3|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|11
1734630610000|2024-12-19 17:50:10|4028.8|4022.8|4030.8|4024.8|4030.8|4024.8|4028.8|4022.8|4
1734630620000|2024-12-19 17:50:20|4030.2|4024.2|4030.8|4024.8|4030.8|4024.8|4030.2|4024.2|3
1734630630000|2024-12-19 17:50:30|4030.9|4024.9|4031.8|4025.8|4031.8|4025.8|4030.9|4024.9|9
1734630640000|2024-12-19 17:50:40|4031.4|4025.4|4029.8|4023.8|4031.4|4025.4|4029.8|4023.8|2
1734630650000|2024-12-19 17:50:50|4029.4|4023.4|4028.8|4022.8|4029.8|4023.8|4028.8|4022.8|5
1734630660000|2024-12-19 17:51:00|4029.2|4023.2|4029.4|4023.4|4029.8|4023.8|4028.8|4022.8|8
1734630670000|2024-12-19 17:51:10|4029.8|4023.8|4030.4|4024.4|4031.2|4025.2|4029.8|4023.8|5
1734630680000|2024-12-19 17:51:20|4030.3|4024.3|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|2
1734630690000|2024-12-19 17:51:30|4029.8|4023.8|4029.2|4023.2|4029.8|4023.8|4028.8|4022.8|6
1734630700000|2024-12-19 17:51:40|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|5
1734630710000|2024-12-19 17:51:50|4026.9|4020.9|4025.8|4019.8|4026.9|4020.9|4025.8|4019.8|6
1734630720000|2024-12-19 17:52:00|4025.4|4019.4|4025.8|4019.8|4025.8|4019.8|4025.4|4019.4|3
1734630730000|2024-12-19 17:52:10|4025.4|4019.4|4024.8|4018.8|4025.8|4019.8|4024.8|4018.8|11
1734630740000|2024-12-19 17:52:20|4025.4|4019.4|4023.8|4017.8|4025.8|4019.8|4023.8|4017.8|5
1734630750000|2024-12-19 17:52:30|4024.4|4018.4|4023.8|4017.8|4025.4|4019.4|4023.8|4017.8|0
1734630760000|2024-12-19 17:52:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|2
1734630770000|2024-12-19 17:52:50|4021.9|4015.9|4023.8|4017.8|4023.8|4017.8|4021.9|4015.9|3
1734630780000|2024-12-19 17:53:00|4024.4|4018.4|4024.9|4018.9|4025.9|4019.9|4023.9|4017.9|7
1734630790000|2024-12-19 17:53:10|4025.3|4019.3|4025.9|4019.9|4026.7|4020.7|4024.9|4018.9|3
1734630800000|2024-12-19 17:53:20|4026.3|4020.3|4025.8|4019.8|4026.3|4020.3|4025.8|4019.8|9
1734630810000|2024-12-19 17:53:30|4025.9|4019.9|4025.8|4019.8|4025.9|4019.9|4025.8|4019.8|2
1734630820000|2024-12-19 17:53:40|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.8|4019.8|2
1734630830000|2024-12-19 17:53:50|4025.8|4019.8|4025.7|4019.7|4025.8|4019.8|4025.7|4019.7|28
1734630840000|2024-12-19 17:54:00|4024.2|4018.2|4024.2|4018.2|4024.8|4018.8|4024.2|4018.2|14
1734630850000|2024-12-19 17:54:10|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|2
1734630860000|2024-12-19 17:54:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1734630870000|2024-12-19 17:54:30|4022.9|4016.9|4024.2|4018.2|4024.7|4018.7|4022.8|4016.8|10
1734630880000|2024-12-19 17:54:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1734630900000|2024-12-19 17:55:00|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|3
1734630920000|2024-12-19 17:55:20|4022.8|4016.8|4022.7|4016.7|4022.8|4016.8|4022.7|4016.7|40
1734630930000|2024-12-19 17:55:30|4022.8|4016.8|4023.8|4017.8|4024.7|4018.7|4022.8|4016.8|1
1734630940000|2024-12-19 17:55:40|4022.8|4016.8|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|2
1734630950000|2024-12-19 17:55:50|4022.7|4016.7|4022.8|4016.8|4022.8|4016.8|4022.7|4016.7|1
1734630960000|2024-12-19 17:56:00|4023.2|4017.2|4023.8|4017.8|4023.8|4017.8|4023.2|4017.2|2
1734630970000|2024-12-19 17:56:10|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1734630980000|2024-12-19 17:56:20|4023|4017|4023.7|4017.7|4023.7|4017.7|4022.7|4016.7|85
1734630990000|2024-12-19 17:56:30|4023.8|4017.8|4023.8|4017.8|4024.9|4018.9|4023.8|4017.8|9
1734631000000|2024-12-19 17:56:40|4024.2|4018.2|4022.8|4016.8|4024.5|4018.5|4022.8|4016.8|0
1734631010000|2024-12-19 17:56:50|4023.5|4017.5|4023.3|4017.3|4023.5|4017.5|4022.7|4016.7|1
1734631020000|2024-12-19 17:57:00|4023.2|4017.2|4023.8|4017.8|4023.8|4017.8|4022.8|4016.8|2
1734631030000|2024-12-19 17:57:10|4023.7|4017.7|4022.8|4016.8|4023.7|4017.7|4022.8|4016.8|0
1734631040000|2024-12-19 17:57:20|4022.4|4016.4|4019.2|4013.2|4022.4|4016.4|4019.2|4013.2|5
1734631050000|2024-12-19 17:57:30|4018.5|4012.5|4018.8|4012.8|4018.8|4012.8|4018.4|4012.4|3
1734631060000|2024-12-19 17:57:40|4019.7|4013.7|4019.2|4013.2|4019.8|4013.8|4018.8|4012.8|0
1734631070000|2024-12-19 17:57:50|4018.8|4012.8|4018.4|4012.4|4018.8|4012.8|4018.4|4012.4|1
1734631080000|2024-12-19 17:58:00|4018.8|4012.8|4018.8|4012.8|4019.2|4013.2|4018.8|4012.8|3
1734631090000|2024-12-19 17:58:10|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1734631100000|2024-12-19 17:58:20|4017.9|4011.9|4018.3|4012.3|4018.7|4012.7|4017.9|4011.9|0
1734631110000|2024-12-19 17:58:30|4017.9|4011.9|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|0
1734631120000|2024-12-19 17:58:40|4017.7|4011.7|4017.7|4011.7|4017.8|4011.8|4017.7|4011.7|2
1734631130000|2024-12-19 17:58:50|4017.2|4011.2|4017.8|4011.8|4017.8|4011.8|4017.2|4011.2|2
1734631140000|2024-12-19 17:59:00|4018.2|4012.2|4017.8|4011.8|4018.3|4012.3|4017.8|4011.8|3
1734631150000|2024-12-19 17:59:10|4017.7|4011.7|4016.8|4010.8|4017.7|4011.7|4016.8|4010.8|2
1734631160000|2024-12-19 17:59:20|4017.2|4011.2|4017.7|4011.7|4018.2|4012.2|4017.2|4011.2|0
1734631170000|2024-12-19 17:59:30|4017.8|4011.8|4016.8|4010.8|4017.8|4011.8|4016.8|4010.8|1
1734631180000|2024-12-19 17:59:40|4017.2|4011.2|4017.5|4011.5|4017.5|4011.5|4017.2|4011.2|1
1734631190000|2024-12-19 17:59:50|4017.7|4011.7|4017.8|4011.8|4017.8|4011.8|4017.7|4011.7|3
1734631200000|2024-12-19 18:00:00|4018.2|4012.2|4019.8|4013.8|4021.2|4015.2|4018.2|4012.2|7
1734631210000|2024-12-19 18:00:10|4020.2|4014.2|4020.8|4014.8|4021.8|4015.8|4020.2|4014.2|0
1734631220000|2024-12-19 18:00:20|4021.5|4015.5|4021.7|4015.7|4021.7|4015.7|4020.8|4014.8|0
1734631230000|2024-12-19 18:00:30|4021.8|4015.8|4025.3|4019.3|4025.7|4019.7|4021.8|4015.8|3
1734631240000|2024-12-19 18:00:40|4025.7|4019.7|4025.8|4019.8|4026.2|4020.2|4025.7|4019.7|0
1734631250000|2024-12-19 18:00:50|4026.9|4020.9|4026.5|4020.5|4028.5|4022.5|4026.5|4020.5|3
1734631260000|2024-12-19 18:01:00|4027.2|4021.2|4028.7|4022.7|4028.7|4022.7|4027.2|4021.2|45
1734631270000|2024-12-19 18:01:10|||||||||1
1734631280000|2024-12-19 18:01:20|4029.2|4023.2|4029.5|4023.5|4029.5|4023.5|4029.2|4023.2|7
1734631290000|2024-12-19 18:01:30|4029.2|4023.2|4028.5|4022.5|4029.2|4023.2|4028.5|4022.5|15
1734631300000|2024-12-19 18:01:40|4028.9|4022.9|4028.5|4022.5|4029.4|4023.4|4028.5|4022.5|1
1734631310000|2024-12-19 18:01:50|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.5|4021.5|1
1734631320000|2024-12-19 18:02:00|4027.5|4021.5|4028.5|4022.5|4028.5|4022.5|4027.4|4021.4|1
1734631330000|2024-12-19 18:02:10|4028.4|4022.4|4026.7|4020.7|4028.4|4022.4|4026.7|4020.7|2
1734631340000|2024-12-19 18:02:20|4026.4|4020.4|4026.6|4020.6|4026.6|4020.6|4026.4|4020.4|1
1734631350000|2024-12-19 18:02:30|4026.4|4020.4|4028.2|4022.2|4028.2|4022.2|4026.4|4020.4|18
1734631360000|2024-12-19 18:02:40|4028.6|4022.6|4028.2|4022.2|4028.6|4022.6|4028.1|4022.1|1
1734631370000|2024-12-19 18:02:50|4027.9|4021.9|4025.9|4019.9|4027.9|4021.9|4025.9|4019.9|7
1734631380000|2024-12-19 18:03:00|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|0
1734631390000|2024-12-19 18:03:10|4025.2|4019.2|4025.1|4019.1|4025.2|4019.2|4025.1|4019.1|0
1734631400000|2024-12-19 18:03:20|||||||||8
1734631410000|2024-12-19 18:03:30|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1734631420000|2024-12-19 18:03:40|4025.6|4019.6|4027.2|4021.2|4027.2|4021.2|4025.6|4019.6|7
1734631430000|2024-12-19 18:03:50|4026.7|4020.7|4023.7|4017.7|4026.7|4020.7|4023.7|4017.7|1
1734631440000|2024-12-19 18:04:00|4024.1|4018.1|4024.4|4018.4|4024.6|4018.6|4023.7|4017.7|2
1734631450000|2024-12-19 18:04:10|4023.2|4017.2|4025.6|4019.6|4025.6|4019.6|4023.2|4017.2|4
1734631460000|2024-12-19 18:04:20|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|0
1734631470000|2024-12-19 18:04:30|4024.2|4018.2|4023.9|4017.9|4024.2|4018.2|4023.9|4017.9|3
1734631480000|2024-12-19 18:04:40|4023.2|4017.2|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|1
1734631490000|2024-12-19 18:04:50|4023.1|4017.1|4022.6|4016.6|4023.6|4017.6|4022.6|4016.6|15
1734631500000|2024-12-19 18:05:00|4023.3|4017.3|4023.2|4017.2|4023.6|4017.6|4022.6|4016.6|2
1734631510000|2024-12-19 18:05:10|4023.6|4017.6|4023.2|4017.2|4023.6|4017.6|4023.2|4017.2|0
1734631520000|2024-12-19 18:05:20|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|3
1734631530000|2024-12-19 18:05:30|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|0
1734631540000|2024-12-19 18:05:40|4024.2|4018.2|4023.9|4017.9|4024.2|4018.2|4023.6|4017.6|1
1734631550000|2024-12-19 18:05:50|4023.6|4017.6|4022.6|4016.6|4023.6|4017.6|4022.6|4016.6|1
1734631560000|2024-12-19 18:06:00|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1734631570000|2024-12-19 18:06:10|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|1
1734631580000|2024-12-19 18:06:20|||||||||2
1734631590000|2024-12-19 18:06:30|4020.2|4014.2|4018.6|4012.6|4020.2|4014.2|4018.6|4012.6|3
1734631600000|2024-12-19 18:06:40|||||||||1
1734631610000|2024-12-19 18:06:50|4018.4|4012.4|4017.6|4011.6|4018.4|4012.4|4017.6|4011.6|10
1734631620000|2024-12-19 18:07:00|4017.7|4011.7|4017.6|4011.6|4017.7|4011.7|4017.6|4011.6|0
1734631630000|2024-12-19 18:07:10|4017.7|4011.7|4018.6|4012.6|4018.6|4012.6|4017.6|4011.6|14
1734631640000|2024-12-19 18:07:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1734631650000|2024-12-19 18:07:30|4018.6|4012.6|4018.7|4012.7|4018.7|4012.7|4018.6|4012.6|10
1734631660000|2024-12-19 18:07:40|4018.6|4012.6|4018.7|4012.7|4019.6|4013.6|4018.6|4012.6|12
1734631670000|2024-12-19 18:07:50|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|11
1734631680000|2024-12-19 18:08:00|4019.6|4013.6|4018.7|4012.7|4019.6|4013.6|4018.7|4012.7|4
1734631700000|2024-12-19 18:08:20|4018.3|4012.3|4017.7|4011.7|4018.7|4012.7|4017.7|4011.7|5
1734631710000|2024-12-19 18:08:30|4017.6|4011.6|4018.6|4012.6|4018.6|4012.6|4017.6|4011.6|2
1734631720000|2024-12-19 18:08:40|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|2
1734631730000|2024-12-19 18:08:50|4019.2|4013.2|4020.4|4014.4|4020.6|4014.6|4018.7|4012.7|14
1734631740000|2024-12-19 18:09:00|4019.7|4013.7|4019.2|4013.2|4020.1|4014.1|4018.7|4012.7|2
1734631750000|2024-12-19 18:09:10|4019.6|4013.6|4020.2|4014.2|4020.6|4014.6|4019.2|4013.2|2
1734631760000|2024-12-19 18:09:20|4020.6|4014.6|4020.6|4014.6|4021.2|4015.2|4020.1|4014.1|2
1734631770000|2024-12-19 18:09:30|4020.8|4014.8|4019.9|4013.9|4021.6|4015.6|4019.9|4013.9|0
1734631780000|2024-12-19 18:09:40|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4018.9|4012.9|5
1734631790000|2024-12-19 18:09:50|4018.9|4012.9|4018.9|4012.9|4019.6|4013.6|4018.9|4012.9|9
1734631800000|2024-12-19 18:10:00|4018.6|4012.6|4020.6|4014.6|4020.6|4014.6|4018.6|4012.6|5
1734631810000|2024-12-19 18:10:10|4021.1|4015.1|4020.6|4014.6|4021.1|4015.1|4020.2|4014.2|1
1734631820000|2024-12-19 18:10:20|4020.2|4014.2|4021.9|4015.9|4021.9|4015.9|4019.6|4013.6|5
1734631830000|2024-12-19 18:10:30|4022.4|4016.4|4022.6|4016.6|4022.9|4016.9|4021.6|4015.6|1
1734631850000|2024-12-19 18:10:50|4023.4|4017.4|4022.9|4016.9|4023.4|4017.4|4022.9|4016.9|0
1734631860000|2024-12-19 18:11:00|4023.4|4017.4|4024.4|4018.4|4024.4|4018.4|4023.4|4017.4|4
1734631870000|2024-12-19 18:11:10|4024.6|4018.6|4024.9|4018.9|4025.4|4019.4|4024.6|4018.6|18
1734631880000|2024-12-19 18:11:20|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.1|4019.1|2
1734631890000|2024-12-19 18:11:30|4024.9|4018.9|4024.6|4018.6|4024.9|4018.9|4024.6|4018.6|1
1734631900000|2024-12-19 18:11:40|4024.4|4018.4|4025.1|4019.1|4025.4|4019.4|4024.4|4018.4|1
1734631910000|2024-12-19 18:11:50|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|3
1734631920000|2024-12-19 18:12:00|4024.4|4018.4|4023.4|4017.4|4024.4|4018.4|4023.4|4017.4|3
1734631930000|2024-12-19 18:12:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|6
1734631940000|2024-12-19 18:12:20|4024.6|4018.6|4024.6|4018.6|4025.4|4019.4|4024.6|4018.6|10
1734631950000|2024-12-19 18:12:30|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|1
1734631960000|2024-12-19 18:12:40|4023.9|4017.9|4022.4|4016.4|4023.9|4017.9|4022.4|4016.4|0
1734631970000|2024-12-19 18:12:50|4022.6|4016.6|4023.4|4017.4|4023.4|4017.4|4022.4|4016.4|0
1734631980000|2024-12-19 18:13:00|4024.4|4018.4|4024.4|4018.4|4026.1|4020.1|4024.4|4018.4|71
1734631990000|2024-12-19 18:13:10|4024.6|4018.6|4024.2|4018.2|4024.9|4018.9|4024.2|4018.2|8
1734632000000|2024-12-19 18:13:20|4023.4|4017.4|4022.4|4016.4|4023.4|4017.4|4022.4|4016.4|0
1734632010000|2024-12-19 18:13:30|4021.2|4015.2|4020.1|4014.1|4021.2|4015.2|4019.7|4013.7|12
1734632020000|2024-12-19 18:13:40|4020.4|4014.4|4019.1|4013.1|4020.4|4014.4|4019.1|4013.1|3
1734632030000|2024-12-19 18:13:50|4018.4|4012.4|4016.6|4010.6|4018.4|4012.4|4016.1|4010.1|4
1734632040000|2024-12-19 18:14:00|4016.1|4010.1|4015.7|4009.7|4016.7|4010.7|4015.7|4009.7|13
1734632050000|2024-12-19 18:14:10|4016.1|4010.1|4015.7|4009.7|4016.1|4010.1|4015.7|4009.7|0
1734632060000|2024-12-19 18:14:20|||||||||88
1734632070000|2024-12-19 18:14:30|4013.7|4007.7|4015.7|4009.7|4015.7|4009.7|4013.7|4007.7|24
1734632080000|2024-12-19 18:14:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|2
1734632090000|2024-12-19 18:14:50|4015.7|4009.7|4014.1|4008.1|4015.7|4009.7|4014.1|4008.1|2
1734632100000|2024-12-19 18:15:00|4014.2|4008.2|4012.6|4006.6|4014.6|4008.6|4012.6|4006.6|11
1734632110000|2024-12-19 18:15:10|4013.2|4007.2|4012.6|4006.6|4013.6|4007.6|4012.6|4006.6|4
1734632120000|2024-12-19 18:15:20|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4011.7|4005.7|7
1734632130000|2024-12-19 18:15:30|4012.6|4006.6|4011.6|4005.6|4012.6|4006.6|4010.6|4004.6|34
1734632140000|2024-12-19 18:15:40|4010.8|4004.8|4010.4|4004.4|4010.8|4004.8|4010.4|4004.4|4
1734632150000|2024-12-19 18:15:50|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|10
1734632160000|2024-12-19 18:16:00|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4009.3|4003.3|15
1734632170000|2024-12-19 18:16:10|||||||||2
1734632180000|2024-12-19 18:16:20|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|3
1734632190000|2024-12-19 18:16:30|4009.3|4003.3|4009.4|4003.4|4009.4|4003.4|4009.3|4003.3|7
1734632200000|2024-12-19 18:16:40|4011.4|4005.4|4012.3|4006.3|4012.9|4006.9|4011.4|4005.4|22
1734632210000|2024-12-19 18:16:50|4011.8|4005.8|4010.9|4004.9|4011.8|4005.8|4010.8|4004.8|1
1734632220000|2024-12-19 18:17:00|4011.3|4005.3|4013.4|4007.4|4013.4|4007.4|4011.3|4005.3|8
1734632230000|2024-12-19 18:17:10|4014.4|4008.4|4017.3|4011.3|4017.4|4011.4|4014.4|4008.4|4
1734632240000|2024-12-19 18:17:20|4017.4|4011.4|4017.2|4011.2|4017.4|4011.4|4017.2|4011.2|1
1734632250000|2024-12-19 18:17:30|||||||||12
1734632260000|2024-12-19 18:17:40|4018.6|4012.6|4017.7|4011.7|4018.9|4012.9|4017.3|4011.3|11
1734632270000|2024-12-19 18:17:50|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|2
1734632280000|2024-12-19 18:18:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|3
1734632290000|2024-12-19 18:18:10|4018.2|4012.2|4023.8|4017.8|4023.8|4017.8|4018.2|4012.2|32
1734632300000|2024-12-19 18:18:20|4023.7|4017.7|4020.9|4014.9|4023.7|4017.7|4020.9|4014.9|2
1734632310000|2024-12-19 18:18:30|4021.3|4015.3|4019.3|4013.3|4021.3|4015.3|4019.3|4013.3|5
1734632320000|2024-12-19 18:18:40|4018.3|4012.3|4018.3|4012.3|4018.8|4012.8|4018.3|4012.3|0
1734632330000|2024-12-19 18:18:50|4018.7|4012.7|4019.4|4013.4|4019.4|4013.4|4018.7|4012.7|9
1734632340000|2024-12-19 18:19:00|4020.2|4014.2|4026.2|4020.2|4026.2|4020.2|4020.2|4014.2|52
1734632350000|2024-12-19 18:19:10|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4024.3|4018.3|18
1734632360000|2024-12-19 18:19:20|4026.2|4020.2|4026.2|4020.2|4026.7|4020.7|4026.2|4020.2|18
1734632390000|2024-12-19 18:19:50|||||||||1
1734632400000|2024-12-19 18:20:00|4026.4|4020.4|4026.2|4020.2|4027.2|4021.2|4026.2|4020.2|18
1734632410000|2024-12-19 18:20:10|||||||||13
1734632420000|2024-12-19 18:20:20|4027.2|4021.2|4028.3|4022.3|4028.3|4022.3|4027.2|4021.2|24
1734632430000|2024-12-19 18:20:30|4028.4|4022.4|4027.7|4021.7|4028.4|4022.4|4027.2|4021.2|14
1734632440000|2024-12-19 18:20:40|4027.8|4021.8|4028.4|4022.4|4028.4|4022.4|4027.7|4021.7|3
1734632450000|2024-12-19 18:20:50|4029.2|4023.2|4028.2|4022.2|4030.2|4024.2|4028.2|4022.2|16
1734632460000|2024-12-19 18:21:00|4028.3|4022.3|4026.3|4020.3|4028.3|4022.3|4026.3|4020.3|8
1734632470000|2024-12-19 18:21:10|4025.8|4019.8|4027.3|4021.3|4027.3|4021.3|4024.7|4018.7|15
1734632480000|2024-12-19 18:21:20|4026.8|4020.8|4027.4|4021.4|4027.4|4021.4|4026.8|4020.8|0
1734632490000|2024-12-19 18:21:30|4027.3|4021.3|4027.3|4021.3|4027.9|4021.9|4027.3|4021.3|10
1734632500000|2024-12-19 18:21:40|4027.4|4021.4|4028.9|4022.9|4029.4|4023.4|4027.3|4021.3|1
1734632510000|2024-12-19 18:21:50|4028.4|4022.4|4029.7|4023.7|4029.7|4023.7|4027.3|4021.3|12
1734632520000|2024-12-19 18:22:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.2|4023.2|3
1734632540000|2024-12-19 18:22:20|4029.1|4023.1|4029.2|4023.2|4029.2|4023.2|4029.1|4023.1|11
1734632550000|2024-12-19 18:22:30|4028.7|4022.7|4029.8|4023.8|4030.2|4024.2|4028.7|4022.7|8
1734632560000|2024-12-19 18:22:40|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|8
1734632570000|2024-12-19 18:22:50|4029.8|4023.8|4030.2|4024.2|4030.2|4024.2|4029.8|4023.8|2
1734632580000|2024-12-19 18:23:00|4030.1|4024.1|4029.7|4023.7|4030.1|4024.1|4029.2|4023.2|7
1734632590000|2024-12-19 18:23:10|4029.8|4023.8|4030.3|4024.3|4031.7|4025.7|4029.7|4023.7|20
1734632600000|2024-12-19 18:23:20|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1734632610000|2024-12-19 18:23:30|4031.7|4025.7|4032.2|4026.2|4033.2|4027.2|4031.7|4025.7|28
1734632620000|2024-12-19 18:23:40|4031.7|4025.7|4031.8|4025.8|4032.2|4026.2|4031.7|4025.7|16
1734632630000|2024-12-19 18:23:50|4031.2|4025.2|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|5
1734632640000|2024-12-19 18:24:00|4032.3|4026.3|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|9
1734632650000|2024-12-19 18:24:10|4032.3|4026.3|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|0
1734632660000|2024-12-19 18:24:20|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.2|4026.2|13
1734632670000|2024-12-19 18:24:30|4032.2|4026.2|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|7
1734632680000|2024-12-19 18:24:40|4032.3|4026.3|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|4
1734632700000|2024-12-19 18:25:00|4031.2|4025.2|4032.3|4026.3|4032.4|4026.4|4031.2|4025.2|25
1734632710000|2024-12-19 18:25:10|4032.4|4026.4|4032.3|4026.3|4032.7|4026.7|4032.3|4026.3|4
1734632720000|2024-12-19 18:25:20|4031.8|4025.8|4030.8|4024.8|4031.8|4025.8|4030.8|4024.8|7
1734632730000|2024-12-19 18:25:30|4030.3|4024.3|4029.2|4023.2|4030.3|4024.3|4029.2|4023.2|4
1734632740000|2024-12-19 18:25:40|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4028.8|4022.8|2
1734632760000|2024-12-19 18:26:00|4029.2|4023.2|4028.2|4022.2|4029.2|4023.2|4027.2|4021.2|3
1734632770000|2024-12-19 18:26:10|4028.3|4022.3|4028.8|4022.8|4029.3|4023.3|4028.3|4022.3|22
1734632780000|2024-12-19 18:26:20|4028.7|4022.7|4028.3|4022.3|4028.7|4022.7|4028.2|4022.2|0
1734632790000|2024-12-19 18:26:30|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|1
1734632800000|2024-12-19 18:26:40|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|2
1734632810000|2024-12-19 18:26:50|4028.8|4022.8|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|1
1734632820000|2024-12-19 18:27:00|4028.8|4022.8|4029.3|4023.3|4029.7|4023.7|4028.8|4022.8|5
1734632830000|2024-12-19 18:27:10|4028.3|4022.3|4026.3|4020.3|4028.3|4022.3|4026.3|4020.3|10
1734632840000|2024-12-19 18:27:20|4027.2|4021.2|4027.8|4021.8|4028.2|4022.2|4027.2|4021.2|2
1734632850000|2024-12-19 18:27:30|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|1
1734632860000|2024-12-19 18:27:40|4027.2|4021.2|4026.4|4020.4|4027.2|4021.2|4026.4|4020.4|3
1734632870000|2024-12-19 18:27:50|4026.2|4020.2|4025.3|4019.3|4026.2|4020.2|4025.2|4019.2|6
1734632880000|2024-12-19 18:28:00|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|9
1734632890000|2024-12-19 18:28:10|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|8
1734632910000|2024-12-19 18:28:30|4026.8|4020.8|4027.3|4021.3|4027.4|4021.4|4026.6|4020.6|30
1734632920000|2024-12-19 18:28:40|4026.4|4020.4|4024.9|4018.9|4026.4|4020.4|4024.9|4018.9|1
1734632930000|2024-12-19 18:28:50|4024.4|4018.4|4022.9|4016.9|4024.4|4018.4|4022.9|4016.9|4
1734632940000|2024-12-19 18:29:00|4023.3|4017.3|4022.3|4016.3|4023.3|4017.3|4022.3|4016.3|10
1734632960000|2024-12-19 18:29:20|4021.7|4015.7|4022.8|4016.8|4022.8|4016.8|4021.3|4015.3|9
1734632970000|2024-12-19 18:29:30|4022.4|4016.4|4024.3|4018.3|4024.3|4018.3|4022.3|4016.3|2
1734632980000|2024-12-19 18:29:40|4023.9|4017.9|4024.7|4018.7|4025.3|4019.3|4023.9|4017.9|1
1734632990000|2024-12-19 18:29:50|4024.3|4018.3|4023.3|4017.3|4024.3|4018.3|4022.9|4016.9|2
1734633000000|2024-12-19 18:30:00|4023.4|4017.4|4024.3|4018.3|4024.4|4018.4|4023.3|4017.3|1
1734633010000|2024-12-19 18:30:10|4025.3|4019.3|4026.9|4020.9|4027.3|4021.3|4024.8|4018.8|35
1734633020000|2024-12-19 18:30:20|4026.8|4020.8|4024.3|4018.3|4026.8|4020.8|4024.3|4018.3|8
1734633030000|2024-12-19 18:30:30|||||||||1
1734633040000|2024-12-19 18:30:40|||||||||1
1734633060000|2024-12-19 18:31:00|4025.2|4019.2|4024.3|4018.3|4025.8|4019.8|4024.3|4018.3|3
1734633070000|2024-12-19 18:31:10|4023.9|4017.9|4024.3|4018.3|4024.4|4018.4|4022.9|4016.9|3
1734633080000|2024-12-19 18:31:20|4025.2|4019.2|4026.3|4020.3|4026.3|4020.3|4025.2|4019.2|21
1734633090000|2024-12-19 18:31:30|4027.2|4021.2|4024.7|4018.7|4027.2|4021.2|4024.7|4018.7|3
1734633100000|2024-12-19 18:31:40|4024.3|4018.3|4023.9|4017.9|4024.3|4018.3|4023.7|4017.7|2
1734633110000|2024-12-19 18:31:50|4024.3|4018.3|4025.2|4019.2|4025.2|4019.2|4024.3|4018.3|1
1734633120000|2024-12-19 18:32:00|4024.7|4018.7|4024.3|4018.3|4024.7|4018.7|4024.3|4018.3|3
1734633130000|2024-12-19 18:32:10|4023.9|4017.9|4024.3|4018.3|4024.3|4018.3|4023.9|4017.9|0
1734633150000|2024-12-19 18:32:30|4025.2|4019.2|4026.2|4020.2|4026.2|4020.2|4025.2|4019.2|7
1734633160000|2024-12-19 18:32:40|4025.7|4019.7|4024.4|4018.4|4025.8|4019.8|4024.4|4018.4|5
1734633170000|2024-12-19 18:32:50|4024.7|4018.7|4024.9|4018.9|4025.1|4019.1|4023.8|4017.8|7
1734633180000|2024-12-19 18:33:00|4025.1|4019.1|4025.6|4019.6|4025.9|4019.9|4024.9|4018.9|11
1734633190000|2024-12-19 18:33:10|4025.5|4019.5|4024.6|4018.6|4025.5|4019.5|4024.5|4018.5|1
1734633200000|2024-12-19 18:33:20|4024.5|4018.5|4023.1|4017.1|4024.5|4018.5|4023|4017|2
1734633210000|2024-12-19 18:33:30|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.5|4016.5|1
1734633220000|2024-12-19 18:33:40|4022.6|4016.6|4023|4017|4023.1|4017.1|4022.6|4016.6|0
1734633230000|2024-12-19 18:33:50|4023.1|4017.1|4025.6|4019.6|4025.7|4019.7|4023.1|4017.1|278
1734633240000|2024-12-19 18:34:00|4025.7|4019.7|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|0
1734633250000|2024-12-19 18:34:10|4024.1|4018.1|4023.6|4017.6|4024.2|4018.2|4023.2|4017.2|4
1734633260000|2024-12-19 18:34:20|4023.7|4017.7|4024.6|4018.6|4024.6|4018.6|4023.7|4017.7|5
1734633280000|2024-12-19 18:34:40|4027|4021|4028.8|4022.8|4030|4024|4027|4021|32
1734633290000|2024-12-19 18:34:50|4028.5|4022.5|4029.3|4023.3|4030.8|4024.8|4028.3|4022.3|9
1734633300000|2024-12-19 18:35:00|4029.2|4023.2|4033|4027|4033|4027|4029.2|4023.2|31
1734633310000|2024-12-19 18:35:10|4032.8|4026.8|4033.7|4027.7|4033.7|4027.7|4032.7|4026.7|7
1734633320000|2024-12-19 18:35:20|4033.2|4027.2|4032.8|4026.8|4033.2|4027.2|4032.8|4026.8|0
1734633330000|2024-12-19 18:35:30|||||||||2
1734633340000|2024-12-19 18:35:40|4033.2|4027.2|4032.8|4026.8|4033.2|4027.2|4032.8|4026.8|1
1734633350000|2024-12-19 18:35:50|||||||||1
1734633360000|2024-12-19 18:36:00|4033.7|4027.7|4032.8|4026.8|4033.7|4027.7|4032.8|4026.8|2
1734633370000|2024-12-19 18:36:10|4031.1|4025.1|4028.8|4022.8|4031.2|4025.2|4028.8|4022.8|12
1734633380000|2024-12-19 18:36:20|4028.1|4022.1|4028|4022|4028.1|4022.1|4028|4022|0
1734633390000|2024-12-19 18:36:30|4027.8|4021.8|4029.8|4023.8|4029.8|4023.8|4027.5|4021.5|4
1734633400000|2024-12-19 18:36:40|4029.5|4023.5|4029.8|4023.8|4029.8|4023.8|4029.5|4023.5|0
1734633410000|2024-12-19 18:36:50|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|1
1734633420000|2024-12-19 18:37:00|4029.8|4023.8|4033.7|4027.7|4033.7|4027.7|4029.8|4023.8|29
1734633430000|2024-12-19 18:37:10|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4032|4026|2
1734633440000|2024-12-19 18:37:20|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|11
1734633450000|2024-12-19 18:37:30|4033.6|4027.6|4034.8|4028.8|4035.2|4029.2|4033.6|4027.6|21
1734633460000|2024-12-19 18:37:40|4034.7|4028.7|4034.5|4028.5|4034.7|4028.7|4034.3|4028.3|3
1734633470000|2024-12-19 18:37:50|4034.8|4028.8|4034.3|4028.3|4034.8|4028.8|4034.3|4028.3|9
1734633480000|2024-12-19 18:38:00|4033.7|4027.7|4033.7|4027.7|4033.8|4027.8|4032.8|4026.8|11
1734633490000|2024-12-19 18:38:10|4033.6|4027.6|4032.2|4026.2|4033.6|4027.6|4031.8|4025.8|5
1734633500000|2024-12-19 18:38:20|4031.3|4025.3|4030.7|4024.7|4031.3|4025.3|4030.3|4024.3|6
1734633510000|2024-12-19 18:38:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1734633520000|2024-12-19 18:38:40|4032.2|4026.2|4033.2|4027.2|4033.6|4027.6|4032.2|4026.2|2
1734633530000|2024-12-19 18:38:50|4033.6|4027.6|4033.2|4027.2|4033.6|4027.6|4033.1|4027.1|0
1734633540000|2024-12-19 18:39:00|4033.1|4027.1|4033.6|4027.6|4033.7|4027.7|4032.6|4026.6|4
1734633550000|2024-12-19 18:39:10|4033.2|4027.2|4033.6|4027.6|4033.6|4027.6|4032.2|4026.2|4
1734633560000|2024-12-19 18:39:20|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|1
1734633570000|2024-12-19 18:39:30|4033.1|4027.1|4033.1|4027.1|4033.2|4027.2|4032.7|4026.7|2
1734633580000|2024-12-19 18:39:40|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|0
1734633590000|2024-12-19 18:39:50|4033.1|4027.1|4032.7|4026.7|4033.1|4027.1|4032.7|4026.7|0
1734633600000|2024-12-19 18:40:00|4032.8|4026.8|4033.6|4027.6|4033.6|4027.6|4032.8|4026.8|0
1734633610000|2024-12-19 18:40:10|4033.2|4027.2|4034.5|4028.5|4034.5|4028.5|4033.2|4027.2|0
1734633620000|2024-12-19 18:40:20|4034.7|4028.7|4035.6|4029.6|4035.6|4029.6|4034.7|4028.7|5
1734633630000|2024-12-19 18:40:30|||||||||6
1734633640000|2024-12-19 18:40:40|||||||||11
1734633660000|2024-12-19 18:41:00|4035.5|4029.5|4036.5|4030.5|4036.5|4030.5|4035.5|4029.5|2
1734633670000|2024-12-19 18:41:10|4038.1|4032.1|4038|4032|4038.1|4032.1|4038|4032|3
1734633680000|2024-12-19 18:41:20|4038.5|4032.5|4038.1|4032.1|4038.5|4032.5|4037.6|4031.6|4
1734633690000|2024-12-19 18:41:30|4038|4032|4037.6|4031.6|4038|4032|4037.5|4031.5|3
1734633700000|2024-12-19 18:41:40|4038.5|4032.5|4038|4032|4038.5|4032.5|4037.7|4031.7|3
1734633710000|2024-12-19 18:41:50|4037.5|4031.5|4036.5|4030.5|4037.5|4031.5|4036.5|4030.5|2
1734633720000|2024-12-19 18:42:00|4037|4031|4037|4031|4037|4031|4036.5|4030.5|4
1734633730000|2024-12-19 18:42:10|4036.5|4030.5|4037.1|4031.1|4037.1|4031.1|4036.5|4030.5|0
1734633740000|2024-12-19 18:42:20|4037.5|4031.5|4036.5|4030.5|4037.5|4031.5|4036.5|4030.5|20
1734633750000|2024-12-19 18:42:30|4036.3|4030.3|4033.8|4027.8|4036.3|4030.3|4033.5|4027.5|4
1734633760000|2024-12-19 18:42:40|4033.5|4027.5|4032.5|4026.5|4033.5|4027.5|4032.5|4026.5|0
1734633770000|2024-12-19 18:42:50|4031.7|4025.7|4030.6|4024.6|4031.7|4025.7|4030.6|4024.6|3
1734633780000|2024-12-19 18:43:00|4030.1|4024.1|4029.6|4023.6|4030.2|4024.2|4029.6|4023.6|4
1734633790000|2024-12-19 18:43:10|4030.5|4024.5|4032.6|4026.6|4032.6|4026.6|4030.5|4024.5|20
1734633800000|2024-12-19 18:43:20|4032.2|4026.2|4032|4026|4032.6|4026.6|4032|4026|9
1734633810000|2024-12-19 18:43:30|4031.6|4025.6|4030.2|4024.2|4031.6|4025.6|4030.2|4024.2|1
1734633820000|2024-12-19 18:43:40|4030.1|4024.1|4030.2|4024.2|4030.6|4024.6|4030.1|4024.1|0
1734633830000|2024-12-19 18:43:50|4030.1|4024.1|4033.2|4027.2|4034.2|4028.2|4029.7|4023.7|26
1734633840000|2024-12-19 18:44:00|4032.2|4026.2|4033.2|4027.2|4033.6|4027.6|4032.2|4026.2|3
1734633850000|2024-12-19 18:44:10|4033.3|4027.3|4032.6|4026.6|4033.3|4027.3|4032.6|4026.6|3
1734633860000|2024-12-19 18:44:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4034.6|4028.6|1
1734633870000|2024-12-19 18:44:30|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|1
1734633880000|2024-12-19 18:44:40|4036|4030|4036.1|4030.1|4036.1|4030.1|4036|4030|0
1734633890000|2024-12-19 18:44:50|4036.5|4030.5|4037.1|4031.1|4037.5|4031.5|4036.5|4030.5|61
1734633900000|2024-12-19 18:45:00|4037.5|4031.5|4037|4031|4037.5|4031.5|4037|4031|50
1734633910000|2024-12-19 18:45:10|4037.1|4031.1|4037|4031|4038|4032|4037|4031|4
1734633920000|2024-12-19 18:45:20|4036.7|4030.7|4037|4031|4037|4031|4036.1|4030.1|3
1734633930000|2024-12-19 18:45:30|4036|4030|4036|4030|4036|4030|4036|4030|15
1734633940000|2024-12-19 18:45:40|4035.8|4029.8|4036.5|4030.5|4037.3|4031.3|4035.8|4029.8|5
1734633950000|2024-12-19 18:45:50|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|2
1734633960000|2024-12-19 18:46:00|4036.5|4030.5|4036|4030|4037|4031|4036|4030|2
1734633970000|2024-12-19 18:46:10|4035.6|4029.6|4036|4030|4036|4030|4035.6|4029.6|0
1734633980000|2024-12-19 18:46:20|4036.6|4030.6|4036.5|4030.5|4036.6|4030.6|4036|4030|4
1734633990000|2024-12-19 18:46:30|4036.6|4030.6|4036.5|4030.5|4036.6|4030.6|4036.1|4030.1|2
1734634000000|2024-12-19 18:46:40|4036.1|4030.1|4030|4024|4036.5|4030.5|4030|4024|52
1734634010000|2024-12-19 18:46:50|4031|4025|4030.5|4024.5|4032.1|4026.1|4030.5|4024.5|22
1734634020000|2024-12-19 18:47:00|4030.6|4024.6|4029.5|4023.5|4031.1|4025.1|4029.1|4023.1|6
1734634030000|2024-12-19 18:47:10|4029.1|4023.1|4031.1|4025.1|4031.1|4025.1|4028.1|4022.1|7
1734634040000|2024-12-19 18:47:20|4032|4026|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|2
1734634050000|2024-12-19 18:47:30|4032.1|4026.1|4031|4025|4032.1|4026.1|4031|4025|0
1734634060000|2024-12-19 18:47:40|4031.1|4025.1|4030.5|4024.5|4031.1|4025.1|4030.5|4024.5|2
1734634070000|2024-12-19 18:47:50|4031|4025|4033|4027|4033.1|4027.1|4029.5|4023.5|21
1734634080000|2024-12-19 18:48:00|||||||||1
1734634090000|2024-12-19 18:48:10|||||||||1
1734634100000|2024-12-19 18:48:20|4032.2|4026.2|4033|4027|4033|4027|4031.7|4025.7|7
1734634110000|2024-12-19 18:48:30|4032.1|4026.1|4032.6|4026.6|4033|4027|4032.1|4026.1|0
1734634120000|2024-12-19 18:48:40|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1734634130000|2024-12-19 18:48:50|4032|4026|4032.1|4026.1|4032.6|4026.6|4032|4026|7
1734634140000|2024-12-19 18:49:00|4032.6|4026.6|4031|4025|4033|4027|4029|4023|59
1734634150000|2024-12-19 18:49:10|4031.5|4025.5|4030|4024|4031.5|4025.5|4030|4024|2
1734634160000|2024-12-19 18:49:20|4029.1|4023.1|4028.5|4022.5|4029.1|4023.1|4028|4022|1
1734634170000|2024-12-19 18:49:30|4029|4023|4028.6|4022.6|4029|4023|4028.5|4022.5|0
1734634180000|2024-12-19 18:49:40|4028.2|4022.2|4029.5|4023.5|4029.5|4023.5|4028|4022|27
1734634190000|2024-12-19 18:49:50|4030.1|4024.1|4029|4023|4030.1|4024.1|4029|4023|2
1734634200000|2024-12-19 18:50:00|4029.5|4023.5|4030.1|4024.1|4030.1|4024.1|4029.5|4023.5|7
1734634210000|2024-12-19 18:50:10|4030.5|4024.5|4030.1|4024.1|4030.5|4024.5|4030|4024|6
1734634220000|2024-12-19 18:50:20|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1734634230000|2024-12-19 18:50:30|4030.6|4024.6|4030.5|4024.5|4031|4025|4030|4024|15
1734634240000|2024-12-19 18:50:40|4031|4025|4031|4025|4031|4025|4031|4025|1
1734634250000|2024-12-19 18:50:50|4033|4027|4034|4028|4034|4028|4033|4027|95
1734634260000|2024-12-19 18:51:00|4034.1|4028.1|4034.1|4028.1|4035|4029|4034|4028|25
1734634270000|2024-12-19 18:51:10|4034.2|4028.2|4033.6|4027.6|4034.6|4028.6|4033.6|4027.6|4
1734634280000|2024-12-19 18:51:20|4034|4028|4033.6|4027.6|4034|4028|4033.6|4027.6|2
1734634290000|2024-12-19 18:51:30|4034|4028|4033.5|4027.5|4034|4028|4033.5|4027.5|2
1734634300000|2024-12-19 18:51:40|4032.6|4026.6|4034.1|4028.1|4034.1|4028.1|4032.6|4026.6|1
1734634310000|2024-12-19 18:51:50|4034.6|4028.6|4034.1|4028.1|4034.6|4028.6|4033|4027|69
1734634320000|2024-12-19 18:52:00|4035|4029|4033.5|4027.5|4035|4029|4033.5|4027.5|66
1734634330000|2024-12-19 18:52:10|4033.1|4027.1|4032|4026|4033.1|4027.1|4031.6|4025.6|22
1734634340000|2024-12-19 18:52:20|4031.6|4025.6|4030.1|4024.1|4032|4026|4030.1|4024.1|26
1734634350000|2024-12-19 18:52:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|7
1734634360000|2024-12-19 18:52:40|4032|4026|4032|4026|4032|4026|4032|4026|0
1734634370000|2024-12-19 18:52:50|4031.5|4025.5|4030.5|4024.5|4031.5|4025.5|4030.5|4024.5|0
1734634380000|2024-12-19 18:53:00|4030.6|4024.6|4030.1|4024.1|4031|4025|4030.1|4024.1|1
1734634390000|2024-12-19 18:53:10|||||||||1
1734634400000|2024-12-19 18:53:20|4030.9|4024.9|4030.5|4024.5|4031|4025|4030.5|4024.5|3
1734634410000|2024-12-19 18:53:30|4030.9|4024.9|4031.5|4025.5|4031.5|4025.5|4030.9|4024.9|11
1734634420000|2024-12-19 18:53:40|4032|4026|4032.5|4026.5|4033|4027|4032|4026|17
1734634430000|2024-12-19 18:53:50|4032.1|4026.1|4031.1|4025.1|4032.1|4026.1|4031.1|4025.1|9
1734634440000|2024-12-19 18:54:00|4031.4|4025.4|4031.1|4025.1|4032.1|4026.1|4031.1|4025.1|15
1734634450000|2024-12-19 18:54:10|4031.2|4025.2|4031.5|4025.5|4031.7|4025.7|4031.2|4025.2|1
1734634460000|2024-12-19 18:54:20|4031.1|4025.1|4031|4025|4031.1|4025.1|4031|4025|209
1734634480000|2024-12-19 18:54:40|4030.1|4024.1|4028.1|4022.1|4031|4025|4028|4022|10
1734634490000|2024-12-19 18:54:50|4028.6|4022.6|4028|4022|4029.1|4023.1|4028|4022|51
1734634500000|2024-12-19 18:55:00|4026.9|4020.9|4027.7|4021.7|4027.7|4021.7|4026.9|4020.9|57
1734634510000|2024-12-19 18:55:10|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4027.4|4021.4|4
1734634520000|2024-12-19 18:55:20|4028.6|4022.6|4028.9|4022.9|4029.4|4023.4|4028.6|4022.6|4
1734634530000|2024-12-19 18:55:30|4029.2|4023.2|4030.9|4024.9|4030.9|4024.9|4029.2|4023.2|2
1734634540000|2024-12-19 18:55:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734634550000|2024-12-19 18:55:50|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|3
1734634560000|2024-12-19 18:56:00|4030.7|4024.7|4030.9|4024.9|4031.5|4025.5|4030.7|4024.7|2
1734634570000|2024-12-19 18:56:10|4031.2|4025.2|4031|4025|4031.2|4025.2|4030.9|4024.9|0
1734634580000|2024-12-19 18:56:20|4030.9|4024.9|4030.9|4024.9|4031|4025|4030.9|4024.9|0
1734634590000|2024-12-19 18:56:30|4031|4025|4030.9|4024.9|4031|4025|4030.9|4024.9|1
1734634600000|2024-12-19 18:56:40|||||||||1
1734634610000|2024-12-19 18:56:50|4031.5|4025.5|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|1
1734634620000|2024-12-19 18:57:00|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|4
1734634630000|2024-12-19 18:57:10|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|4
1734634660000|2024-12-19 18:57:40|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|8
1734634670000|2024-12-19 18:57:50|4031.7|4025.7|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|1
1734634680000|2024-12-19 18:58:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|1
1734634690000|2024-12-19 18:58:10|4031.7|4025.7|4028.9|4022.9|4031.7|4025.7|4028.9|4022.9|4
1734634700000|2024-12-19 18:58:20|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4027.7|4021.7|6
1734634710000|2024-12-19 18:58:30|4028.7|4022.7|4029.2|4023.2|4029.7|4023.7|4027.7|4021.7|25
1734634720000|2024-12-19 18:58:40|4029.7|4023.7|4030.2|4024.2|4030.6|4024.6|4029.7|4023.7|3
1734634730000|2024-12-19 18:58:50|4029.9|4023.9|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|1
1734634740000|2024-12-19 18:59:00|4029.9|4023.9|4029.9|4023.9|4030.9|4024.9|4029.7|4023.7|7
1734634750000|2024-12-19 18:59:10|4029.7|4023.7|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|1
1734634760000|2024-12-19 18:59:20|4030.2|4024.2|4030.4|4024.4|4030.4|4024.4|4030.2|4024.2|1
1734634770000|2024-12-19 18:59:30|4030.2|4024.2|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1734634780000|2024-12-19 18:59:40|||||||||1
1734634790000|2024-12-19 18:59:50|4028.9|4022.9|4028.7|4022.7|4028.9|4022.9|4028.7|4022.7|6
1734634800000|2024-12-19 19:00:00|4028.9|4022.9|4028.7|4022.7|4028.9|4022.9|4028.7|4022.7|7
1734634820000|2024-12-19 19:00:20|||||||||1
1734634830000|2024-12-19 19:00:30|4028.6|4022.6|4027.7|4021.7|4028.6|4022.6|4027.7|4021.7|6
1734634840000|2024-12-19 19:00:40|4028.4|4022.4|4028.7|4022.7|4028.7|4022.7|4027.9|4021.9|2
1734634850000|2024-12-19 19:00:50|||||||||1
1734634860000|2024-12-19 19:01:00|4029|4023|4029.7|4023.7|4029.9|4023.9|4029|4023|33
1734634870000|2024-12-19 19:01:10|4029.6|4023.6|4029.2|4023.2|4029.9|4023.9|4029.2|4023.2|1
1734634880000|2024-12-19 19:01:20|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1734634890000|2024-12-19 19:01:30|4029.9|4023.9|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|6
1734634900000|2024-12-19 19:01:40|||||||||100
1734634910000|2024-12-19 19:01:50|4029.7|4023.7|4029.9|4023.9|4029.9|4023.9|4029.7|4023.7|3
1734634920000|2024-12-19 19:02:00|4029.7|4023.7|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|11
1734634930000|2024-12-19 19:02:10|||||||||1
1734634940000|2024-12-19 19:02:20|4028.7|4022.7|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|509
1734634950000|2024-12-19 19:02:30|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|38
1734634960000|2024-12-19 19:02:40|4029.6|4023.6|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|3
1734634970000|2024-12-19 19:02:50|4029.7|4023.7|4029.7|4023.7|4029.9|4023.9|4029.7|4023.7|1
1734634980000|2024-12-19 19:03:00|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.7|4022.7|4
1734634990000|2024-12-19 19:03:10|4029.5|4023.5|4029.2|4023.2|4029.9|4023.9|4029.2|4023.2|2
1734635000000|2024-12-19 19:03:20|4029.1|4023.1|4028.9|4022.9|4029.2|4023.2|4028.7|4022.7|2
1734635010000|2024-12-19 19:03:30|4029.2|4023.2|4029.2|4023.2|4029.4|4023.4|4028.9|4022.9|0
1734635020000|2024-12-19 19:03:40|4028.9|4022.9|4028.9|4022.9|4029.2|4023.2|4028.9|4022.9|0
1734635030000|2024-12-19 19:03:50|4029.4|4023.4|4029.7|4023.7|4030.2|4024.2|4029.2|4023.2|1
1734635040000|2024-12-19 19:04:00|4029.9|4023.9|4030.4|4024.4|4030.7|4024.7|4029.9|4023.9|6
1734635050000|2024-12-19 19:04:10|4030.7|4024.7|4031.2|4025.2|4031.7|4025.7|4030.7|4024.7|23
1734635060000|2024-12-19 19:04:20|4031.7|4025.7|4030.9|4024.9|4031.7|4025.7|4030.9|4024.9|0
1734635070000|2024-12-19 19:04:30|4030.7|4024.7|4027.7|4021.7|4030.7|4024.7|4027.7|4021.7|7
1734635080000|2024-12-19 19:04:40|4027.9|4021.9|4028.7|4022.7|4028.7|4022.7|4027.9|4021.9|5
1734635090000|2024-12-19 19:04:50|4028.6|4022.6|4028.2|4022.2|4028.7|4022.7|4028.2|4022.2|2
1734635100000|2024-12-19 19:05:00|4029.2|4023.2|4028.2|4022.2|4029.2|4023.2|4027.9|4021.9|11
1734635110000|2024-12-19 19:05:10|4027.9|4021.9|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|3
1734635120000|2024-12-19 19:05:20|4028.2|4022.2|4027.9|4021.9|4028.2|4022.2|4027.9|4021.9|5
1734635130000|2024-12-19 19:05:30|4028.2|4022.2|4027.9|4021.9|4028.2|4022.2|4027.9|4021.9|1
1734635140000|2024-12-19 19:05:40|4027.7|4021.7|4027.7|4021.7|4027.9|4021.9|4027.7|4021.7|0
1734635150000|2024-12-19 19:05:50|4025.9|4019.9|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|2
1734635160000|2024-12-19 19:06:00|4026.4|4020.4|4026.2|4020.2|4026.7|4020.7|4025.2|4019.2|402
1734635170000|2024-12-19 19:06:10|4027.2|4021.2|4026.5|4020.5|4027.7|4021.7|4026.4|4020.4|8
1734635180000|2024-12-19 19:06:20|4026.4|4020.4|4025.9|4019.9|4026.9|4020.9|4025.9|4019.9|0
1734635190000|2024-12-19 19:06:30|4028.2|4022.2|4027.9|4021.9|4028.2|4022.2|4027.9|4021.9|11
1734635200000|2024-12-19 19:06:40|4026.9|4020.9|4027.7|4021.7|4027.7|4021.7|4026.9|4020.9|6
1734635210000|2024-12-19 19:06:50|4027.9|4021.9|4028.9|4022.9|4028.9|4022.9|4027.9|4021.9|21
1734635220000|2024-12-19 19:07:00|4029.2|4023.2|4029.2|4023.2|4029.7|4023.7|4028.9|4022.9|7
1734635230000|2024-12-19 19:07:10|4028.9|4022.9|4028.9|4022.9|4029.2|4023.2|4028.9|4022.9|0
1734635240000|2024-12-19 19:07:20|4030.2|4024.2|4029.9|4023.9|4030.7|4024.7|4028.9|4022.9|24
1734635250000|2024-12-19 19:07:30|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4028.9|4022.9|6
1734635260000|2024-12-19 19:07:40|4029.9|4023.9|4032.4|4026.4|4032.7|4026.7|4029.7|4023.7|20
1734635270000|2024-12-19 19:07:50|4032.7|4026.7|4033.4|4027.4|4033.7|4027.7|4032.4|4026.4|14
1734635280000|2024-12-19 19:08:00|4033.7|4027.7|4031.9|4025.9|4033.7|4027.7|4031.9|4025.9|2
1734635290000|2024-12-19 19:08:10|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4031.9|4025.9|4
1734635300000|2024-12-19 19:08:20|4032.6|4026.6|4033.9|4027.9|4034.2|4028.2|4032.2|4026.2|11
1734635310000|2024-12-19 19:08:30|4033.7|4027.7|4038.2|4032.2|4038.4|4032.4|4033.7|4027.7|16
1734635320000|2024-12-19 19:08:40|4038.5|4032.5|4044.9|4038.9|4045.9|4039.9|4038.5|4032.5|107
1734635330000|2024-12-19 19:08:50|4045.2|4039.2|4045|4039|4045.9|4039.9|4044.5|4038.5|4
1734635340000|2024-12-19 19:09:00|4045.9|4039.9|4043.5|4037.5|4047|4041|4043.5|4037.5|33
1734635350000|2024-12-19 19:09:10|4044|4038|4044.1|4038.1|4045.1|4039.1|4043.5|4037.5|23
1734635360000|2024-12-19 19:09:20|4044.5|4038.5|4046.5|4040.5|4046.6|4040.6|4044.5|4038.5|6
1734635370000|2024-12-19 19:09:30|4046.1|4040.1|4046.1|4040.1|4047|4041|4044.5|4038.5|2
1734635380000|2024-12-19 19:09:40|4045.5|4039.5|4045.1|4039.1|4046.1|4040.1|4043.5|4037.5|21
1734635390000|2024-12-19 19:09:50|4045.6|4039.6|4046|4040|4046|4040|4045.1|4039.1|2
1734635400000|2024-12-19 19:10:00|4045.4|4039.4|4046|4040|4047.9|4041.9|4045.4|4039.4|18
1734635410000|2024-12-19 19:10:10|4046.9|4040.9|4046.5|4040.5|4046.9|4040.9|4046.5|4040.5|1
1734635420000|2024-12-19 19:10:20|4046.9|4040.9|4046.9|4040.9|4047.2|4041.2|4046.9|4040.9|0
1734635430000|2024-12-19 19:10:30|4046.7|4040.7|4046.4|4040.4|4046.7|4040.7|4046.4|4040.4|0
1734635440000|2024-12-19 19:10:40|4046|4040|4046.2|4040.2|4046.4|4040.4|4046|4040|3
1734635450000|2024-12-19 19:10:50|4045.7|4039.7|4047.7|4041.7|4048.2|4042.2|4045|4039|6
1734635460000|2024-12-19 19:11:00|4047.4|4041.4|4043.2|4037.2|4047.4|4041.4|4042.9|4036.9|8
1734635470000|2024-12-19 19:11:10|4042.9|4036.9|4043.9|4037.9|4045.2|4039.2|4042.9|4036.9|8
1734635480000|2024-12-19 19:11:20|4044.2|4038.2|4044.2|4038.2|4044.4|4038.4|4043.9|4037.9|2
1734635490000|2024-12-19 19:11:30|4044.6|4038.6|4043.9|4037.9|4044.9|4038.9|4043.9|4037.9|7
1734635500000|2024-12-19 19:11:40|4042.9|4036.9|4042|4036|4043.2|4037.2|4042|4036|3
1734635510000|2024-12-19 19:11:50|4041.9|4035.9|4041.2|4035.2|4041.9|4035.9|4040.9|4034.9|6
1734635520000|2024-12-19 19:12:00|4040.9|4034.9|4038.7|4032.7|4040.9|4034.9|4038.7|4032.7|34
1734635530000|2024-12-19 19:12:10|4038.9|4032.9|4037.5|4031.5|4039.4|4033.4|4037.5|4031.5|11
1734635540000|2024-12-19 19:12:20|4037|4031|4035|4029|4037|4031|4034.9|4028.9|2
1734635550000|2024-12-19 19:12:30|4035.4|4029.4|4033.9|4027.9|4035.4|4029.4|4033.1|4027.1|8
1734635560000|2024-12-19 19:12:40|4034|4028|4035.9|4029.9|4035.9|4029.9|4034|4028|6
1734635570000|2024-12-19 19:12:50|4035|4029|4035.2|4029.2|4035.2|4029.2|4033.9|4027.9|1
1734635580000|2024-12-19 19:13:00|4035.4|4029.4|4034.9|4028.9|4036.4|4030.4|4033.9|4027.9|8
1734635590000|2024-12-19 19:13:10|4035.2|4029.2|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|14
1734635600000|2024-12-19 19:13:20|4035.4|4029.4|4034.5|4028.5|4035.4|4029.4|4034.4|4028.4|5
1734635610000|2024-12-19 19:13:30|4034|4028|4032|4026|4034|4028|4032|4026|6
1734635620000|2024-12-19 19:13:40|4033|4027|4032.1|4026.1|4033|4027|4032|4026|43
1734635630000|2024-12-19 19:13:50|4032.6|4026.6|4037|4031|4037|4031|4032.1|4026.1|37
1734635640000|2024-12-19 19:14:00|4036|4030|4037.1|4031.1|4037.1|4031.1|4034.9|4028.9|78
1734635650000|2024-12-19 19:14:10|4037|4031|4034.1|4028.1|4037|4031|4034.1|4028.1|70
1734635660000|2024-12-19 19:14:20|4034|4028|4034|4028|4034.3|4028.3|4033|4027|72
1734635670000|2024-12-19 19:14:30|4034.1|4028.1|4035.6|4029.6|4036.5|4030.5|4034.1|4028.1|62
1734635680000|2024-12-19 19:14:40|4035.3|4029.3|4036|4030|4036|4030|4034.3|4028.3|113
1734635690000|2024-12-19 19:14:50|4036.1|4030.1|4035.1|4029.1|4036.1|4030.1|4034.1|4028.1|106
1734635700000|2024-12-19 19:15:00|4036.1|4030.1|4036|4030|4036.5|4030.5|4035.6|4029.6|4
1734635710000|2024-12-19 19:15:10|4036.1|4030.1|4036.5|4030.5|4037.5|4031.5|4035.3|4029.3|76
1734635720000|2024-12-19 19:15:20|4037|4031|4040|4034|4040.3|4034.3|4037|4031|137
1734635730000|2024-12-19 19:15:30|4039.5|4033.5|4039.3|4033.3|4039.6|4033.6|4039.3|4033.3|7
1734635740000|2024-12-19 19:15:40|4039.8|4033.8|4036.6|4030.6|4039.8|4033.8|4036.6|4030.6|22
1734635750000|2024-12-19 19:15:50|4036.8|4030.8|4033.8|4027.8|4037.1|4031.1|4033.8|4027.8|17
1734635760000|2024-12-19 19:16:00|4034.1|4028.1|4034.3|4028.3|4035.3|4029.3|4034.1|4028.1|19
1734635770000|2024-12-19 19:16:10|4034.1|4028.1|4034.8|4028.8|4034.8|4028.8|4034|4028|12
1734635780000|2024-12-19 19:16:20|4035.1|4029.1|4033.3|4027.3|4035.1|4029.1|4033.3|4027.3|91
1734635790000|2024-12-19 19:16:30|4032.1|4026.1|4031.3|4025.3|4032.1|4026.1|4031.3|4025.3|14
1734635800000|2024-12-19 19:16:40|4031|4025|4029.8|4023.8|4031|4025|4029.6|4023.6|26
1734635810000|2024-12-19 19:16:50|4029.1|4023.1|4031.8|4025.8|4031.8|4025.8|4029.1|4023.1|24
1734635820000|2024-12-19 19:17:00|4031.1|4025.1|4031.3|4025.3|4031.8|4025.8|4031.1|4025.1|66
1734635840000|2024-12-19 19:17:20|4028.3|4022.3|4027.8|4021.8|4028.3|4022.3|4027.8|4021.8|9
1734635850000|2024-12-19 19:17:30|4028|4022|4029.1|4023.1|4029.1|4023.1|4028|4022|2
1734635860000|2024-12-19 19:17:40|||||||||4
1734635870000|2024-12-19 19:17:50|4029.6|4023.6|4029.6|4023.6|4029.9|4023.9|4029.6|4023.6|6
1734635880000|2024-12-19 19:18:00|4029.3|4023.3|4030.8|4024.8|4030.8|4024.8|4029.3|4023.3|9
1734635890000|2024-12-19 19:18:10|4030.6|4024.6|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|29
1734635900000|2024-12-19 19:18:20|||||||||3
1734635910000|2024-12-19 19:18:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029|4023|13
1734635920000|2024-12-19 19:18:40|4030.1|4024.1|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|0
1734635930000|2024-12-19 19:18:50|4029.1|4023.1|4027.8|4021.8|4029.1|4023.1|4027.8|4021.8|0
1734635940000|2024-12-19 19:19:00|4028.1|4022.1|4028.8|4022.8|4028.8|4022.8|4028.1|4022.1|2
1734635950000|2024-12-19 19:19:10|4028.6|4022.6|4030.1|4024.1|4030.5|4024.5|4028.3|4022.3|6
1734635960000|2024-12-19 19:19:20|4030.3|4024.3|4030.8|4024.8|4031.1|4025.1|4030.1|4024.1|15
1734635970000|2024-12-19 19:19:30|4030.6|4024.6|4030.8|4024.8|4030.8|4024.8|4029.8|4023.8|5
1734635980000|2024-12-19 19:19:40|4031.1|4025.1|4030.8|4024.8|4031.3|4025.3|4030.3|4024.3|3
1734635990000|2024-12-19 19:19:50|4030.6|4024.6|4029.6|4023.6|4030.8|4024.8|4029.6|4023.6|12
1734656400000|2024-12-20 01:00:00|4037.3|4031.3|4040.6|4034.6|4040.6|4034.6|4037.3|4031.3|13
1734656410000|2024-12-20 01:00:10|4040.8|4034.8|4038.7|4032.7|4042.7|4036.7|4036.7|4030.7|32
1734656420000|2024-12-20 01:00:20|4038.8|4032.8|4035.2|4029.2|4040.1|4034.1|4035.2|4029.2|54
1734656430000|2024-12-20 01:00:30|4035.1|4029.1|4035.2|4029.2|4035.6|4029.6|4033.6|4027.6|5
1734656440000|2024-12-20 01:00:40|4035.1|4029.1|4034.7|4028.7|4035.1|4029.1|4033.8|4027.8|2
1734656450000|2024-12-20 01:00:50|4034.6|4028.6|4033.8|4027.8|4034.6|4028.6|4033.8|4027.8|0
1734656460000|2024-12-20 01:01:00|4034.2|4028.2|4031.7|4025.7|4035.8|4029.8|4031.7|4025.7|4
1734656470000|2024-12-20 01:01:10|4032.8|4026.8|4033.7|4027.7|4033.7|4027.7|4032.7|4026.7|10
1734656480000|2024-12-20 01:01:20|4034.7|4028.7|4034.7|4028.7|4035.6|4029.6|4034.6|4028.6|0
1734656490000|2024-12-20 01:01:30|4035.6|4029.6|4035.8|4029.8|4036.7|4030.7|4034.8|4028.8|1
1734656500000|2024-12-20 01:01:40|4036.6|4030.6|4038.2|4032.2|4038.2|4032.2|4036.6|4030.6|0
1734656510000|2024-12-20 01:01:50|4037.7|4031.7|4038.8|4032.8|4038.8|4032.8|4037.7|4031.7|0
1734656520000|2024-12-20 01:02:00|4038.7|4032.7|4038.8|4032.8|4038.8|4032.8|4038.3|4032.3|0
1734656530000|2024-12-20 01:02:10|4038.7|4032.7|4037.8|4031.8|4039.1|4033.1|4037.7|4031.7|0
1734656540000|2024-12-20 01:02:20|4037.9|4031.9|4038.7|4032.7|4039.2|4033.2|4037.8|4031.8|0
1734656550000|2024-12-20 01:02:30|4038.8|4032.8|4038.7|4032.7|4038.8|4032.8|4038.7|4032.7|0
1734656560000|2024-12-20 01:02:40|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1734656570000|2024-12-20 01:02:50|4040.6|4034.6|4040.2|4034.2|4041.2|4035.2|4039.7|4033.7|0
1734656580000|2024-12-20 01:03:00|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4038.7|4032.7|0
1734656590000|2024-12-20 01:03:10|4039.2|4033.2|4038.7|4032.7|4040.1|4034.1|4038.7|4032.7|0
1734656600000|2024-12-20 01:03:20|4038.2|4032.2|4038.8|4032.8|4039.2|4033.2|4038.2|4032.2|0
1734656610000|2024-12-20 01:03:30|4038.7|4032.7|4037.8|4031.8|4038.8|4032.8|4037.8|4031.8|0
1734656620000|2024-12-20 01:03:40|4037.7|4031.7|4040.2|4034.2|4041.2|4035.2|4037.7|4031.7|3
1734656630000|2024-12-20 01:03:50|4039.7|4033.7|4040.6|4034.6|4040.7|4034.7|4039.7|4033.7|0
1734656640000|2024-12-20 01:04:00|4040.2|4034.2|4042.2|4036.2|4042.2|4036.2|4039.7|4033.7|14
1734656660000|2024-12-20 01:04:20|4040.8|4034.8|4041.7|4035.7|4041.7|4035.7|4040.7|4034.7|0
1734656670000|2024-12-20 01:04:30|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4040.8|4034.8|0
1734656680000|2024-12-20 01:04:40|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1734656690000|2024-12-20 01:04:50|4041.3|4035.3|4040.7|4034.7|4041.3|4035.3|4040.7|4034.7|0
1734656700000|2024-12-20 01:05:00|4040.8|4034.8|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|0
1734656710000|2024-12-20 01:05:10|4040.6|4034.6|4040.7|4034.7|4040.7|4034.7|4040.6|4034.6|0
1734656720000|2024-12-20 01:05:20|4041.1|4035.1|4041.2|4035.2|4041.2|4035.2|4041.1|4035.1|0
1734656750000|2024-12-20 01:05:50|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1734656760000|2024-12-20 01:06:00|4040.7|4034.7|4040.8|4034.8|4041.2|4035.2|4040.2|4034.2|0
1734656770000|2024-12-20 01:06:10|4040.7|4034.7|4040.8|4034.8|4040.8|4034.8|4040.2|4034.2|0
1734656780000|2024-12-20 01:06:20|4041.2|4035.2|4043.2|4037.2|4043.2|4037.2|4041.2|4035.2|0
1734656800000|2024-12-20 01:06:40|4042.8|4036.8|4042.7|4036.7|4042.8|4036.8|4042.7|4036.7|0
1734656820000|2024-12-20 01:07:00|4042.6|4036.6|4040.7|4034.7|4042.6|4036.6|4040.6|4034.6|1
1734656830000|2024-12-20 01:07:10|4040.8|4034.8|4041.2|4035.2|4041.7|4035.7|4040.8|4034.8|0
1734656840000|2024-12-20 01:07:20|4040.4|4034.4|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|1
1734656850000|2024-12-20 01:07:30|4041.1|4035.1|4044.7|4038.7|4045.2|4039.2|4041.1|4035.1|15
1734656860000|2024-12-20 01:07:40|4044.8|4038.8|4045.7|4039.7|4045.8|4039.8|4044.8|4038.8|0
1734656870000|2024-12-20 01:07:50|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.7|4039.7|0
1734656880000|2024-12-20 01:08:00|4046.2|4040.2|4042.8|4036.8|4046.2|4040.2|4042.8|4036.8|5
1734656890000|2024-12-20 01:08:10|4043.1|4037.1|4043.8|4037.8|4044.7|4038.7|4043.1|4037.1|5
1734656900000|2024-12-20 01:08:20|4043.9|4037.9|4044.6|4038.6|4044.7|4038.7|4043.8|4037.8|0
1734656910000|2024-12-20 01:08:30|4044.2|4038.2|4042.6|4036.6|4044.2|4038.2|4042.6|4036.6|10
1734656920000|2024-12-20 01:08:40|4042.7|4036.7|4039.6|4033.6|4042.7|4036.7|4039.6|4033.6|20
1734656930000|2024-12-20 01:08:50|4039.7|4033.7|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|0
1734656940000|2024-12-20 01:09:00|4038.8|4032.8|4037.7|4031.7|4038.8|4032.8|4037.6|4031.6|0
1734656950000|2024-12-20 01:09:10|4037.6|4031.6|4034.7|4028.7|4037.6|4031.6|4034.7|4028.7|0
1734656960000|2024-12-20 01:09:20|4035.7|4029.7|4035.3|4029.3|4035.7|4029.7|4035.3|4029.3|2
1734656970000|2024-12-20 01:09:30|4034.7|4028.7|4035.7|4029.7|4035.7|4029.7|4034.7|4028.7|0
1734656990000|2024-12-20 01:09:50|4032.7|4026.7|4033.7|4027.7|4033.7|4027.7|4032.2|4026.2|6
1734657000000|2024-12-20 01:10:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1734657010000|2024-12-20 01:10:10|4030.9|4024.9|4030.8|4024.8|4030.9|4024.9|4030.8|4024.8|0
1734657020000|2024-12-20 01:10:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4030.4|4024.4|1
1734657030000|2024-12-20 01:10:30|4031.2|4025.2|4029.7|4023.7|4031.2|4025.2|4029.7|4023.7|1
1734657040000|2024-12-20 01:10:40|4028.3|4022.3|4026.8|4020.8|4028.3|4022.3|4026.8|4020.8|3
1734657050000|2024-12-20 01:10:50|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|3
1734657060000|2024-12-20 01:11:00|4024.7|4018.7|4023.6|4017.6|4024.7|4018.7|4023.2|4017.2|0
1734657070000|2024-12-20 01:11:10|4023.2|4017.2|4022.7|4016.7|4024.1|4018.1|4022.7|4016.7|2
1734657080000|2024-12-20 01:11:20|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|0
1734657090000|2024-12-20 01:11:30|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|0
1734657100000|2024-12-20 01:11:40|4023.9|4017.9|4023.2|4017.2|4023.9|4017.9|4022.7|4016.7|0
1734657110000|2024-12-20 01:11:50|4023.6|4017.6|4022.7|4016.7|4023.6|4017.6|4022.7|4016.7|0
1734657120000|2024-12-20 01:12:00|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|0
1734657130000|2024-12-20 01:12:10|4023.6|4017.6|4023.2|4017.2|4023.6|4017.6|4023.2|4017.2|0
1734657140000|2024-12-20 01:12:20|4022.6|4016.6|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|0
1734657150000|2024-12-20 01:12:30|4022.3|4016.3|4022.2|4016.2|4023.4|4017.4|4022.2|4016.2|17
1734657160000|2024-12-20 01:12:40|4022.1|4016.1|4022.6|4016.6|4022.7|4016.7|4022.1|4016.1|0
1734657170000|2024-12-20 01:12:50|4021.8|4015.8|4020.7|4014.7|4021.8|4015.8|4020.6|4014.6|0
1734657180000|2024-12-20 01:13:00|4020.6|4014.6|4022.2|4016.2|4022.2|4016.2|4020.2|4014.2|0
1734657190000|2024-12-20 01:13:10|4021.2|4015.2|4021.2|4015.2|4021.6|4015.6|4021.2|4015.2|0
1734657200000|2024-12-20 01:13:20|4020.8|4014.8|4020.7|4014.7|4021.1|4015.1|4020.7|4014.7|0
1734657210000|2024-12-20 01:13:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1734657220000|2024-12-20 01:13:40|4021.7|4015.7|4022.7|4016.7|4022.7|4016.7|4021.7|4015.7|0
1734657230000|2024-12-20 01:13:50|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|0
1734657240000|2024-12-20 01:14:00|4022.6|4016.6|4020.7|4014.7|4022.6|4016.6|4020.7|4014.7|0
1734657250000|2024-12-20 01:14:10|4020.6|4014.6|4019.7|4013.7|4020.6|4014.6|4019.7|4013.7|0
1734657260000|2024-12-20 01:14:20|4019.6|4013.6|4020.3|4014.3|4020.3|4014.3|4019.2|4013.2|0
1734657270000|2024-12-20 01:14:30|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.1|4014.1|0
1734657290000|2024-12-20 01:14:50|4020.3|4014.3|4021.2|4015.2|4021.2|4015.2|4020.3|4014.3|0
1734657300000|2024-12-20 01:15:00|4021.1|4015.1|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|0
1734657310000|2024-12-20 01:15:10|4020.2|4014.2|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|0
1734657320000|2024-12-20 01:15:20|4019.7|4013.7|4018.8|4012.8|4019.7|4013.7|4018.8|4012.8|0
1734657330000|2024-12-20 01:15:30|4019.2|4013.2|4018.8|4012.8|4019.2|4013.2|4018.8|4012.8|0
1734657340000|2024-12-20 01:15:40|4019.2|4013.2|4018.8|4012.8|4019.2|4013.2|4018.8|4012.8|0
1734657350000|2024-12-20 01:15:50|4018.7|4012.7|4018.2|4012.2|4018.7|4012.7|4018.2|4012.2|0
1734657400000|2024-12-20 01:16:40|4020.1|4014.1|4023.6|4017.6|4023.6|4017.6|4020.1|4014.1|0
1734657410000|2024-12-20 01:16:50|4023.7|4017.7|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|2
1734657420000|2024-12-20 01:17:00|4023.7|4017.7|4024.1|4018.1|4024.1|4018.1|4023.6|4017.6|0
1734657430000|2024-12-20 01:17:10|4023.2|4017.2|4023.6|4017.6|4023.6|4017.6|4023.2|4017.2|2
1734657440000|2024-12-20 01:17:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734657450000|2024-12-20 01:17:30|4023.2|4017.2|4022.2|4016.2|4023.2|4017.2|4022.2|4016.2|0
1734657470000|2024-12-20 01:17:50|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|0
1734657540000|2024-12-20 01:19:00|4023|4017|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|1
1734657550000|2024-12-20 01:19:10|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|0
1734657560000|2024-12-20 01:19:20|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|50
1734657570000|2024-12-20 01:19:30|4022.8|4016.8|4022.8|4016.8|4023.2|4017.2|4022.8|4016.8|0
1734657590000|2024-12-20 01:19:50|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734657600000|2024-12-20 01:20:00|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.7|4016.7|1
1734657630000|2024-12-20 01:20:30|4022.3|4016.3|4023.2|4017.2|4023.2|4017.2|4022.3|4016.3|0
1734657650000|2024-12-20 01:20:50|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1734657660000|2024-12-20 01:21:00|4023.2|4017.2|4021.2|4015.2|4023.2|4017.2|4021.2|4015.2|4
1734657680000|2024-12-20 01:21:20|4021.6|4015.6|4021.2|4015.2|4021.6|4015.6|4021.2|4015.2|0
1734657690000|2024-12-20 01:21:30|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|27
1734657700000|2024-12-20 01:21:40|4021.1|4015.1|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|0
1734657720000|2024-12-20 01:22:00|4020.6|4014.6|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|1
1734657730000|2024-12-20 01:22:10|4020.7|4014.7|4021.2|4015.2|4021.2|4015.2|4020.7|4014.7|0
1734657740000|2024-12-20 01:22:20|4021.1|4015.1|4020.2|4014.2|4021.1|4015.1|4020.2|4014.2|0
1734657750000|2024-12-20 01:22:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.2|4014.2|0
1734657760000|2024-12-20 01:22:40|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|1
1734657770000|2024-12-20 01:22:50|4020.6|4014.6|4020.7|4014.7|4020.7|4014.7|4020.6|4014.6|1
1734657780000|2024-12-20 01:23:00|4020.8|4014.8|4022.8|4016.8|4022.8|4016.8|4020.8|4014.8|0
1734657790000|2024-12-20 01:23:10|4023.2|4017.2|4021.6|4015.6|4023.2|4017.2|4021.6|4015.6|8
1734657810000|2024-12-20 01:23:30|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734657820000|2024-12-20 01:23:40|4021.6|4015.6|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|0
1734657830000|2024-12-20 01:23:50|4022.1|4016.1|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|0
1734657840000|2024-12-20 01:24:00|4022.2|4016.2|4022.6|4016.6|4022.7|4016.7|4022.2|4016.2|0
1734657850000|2024-12-20 01:24:10|4022.2|4016.2|4022.6|4016.6|4022.6|4016.6|4022.2|4016.2|0
1734657860000|2024-12-20 01:24:20|4022.7|4016.7|4023.1|4017.1|4023.1|4017.1|4022.7|4016.7|0
1734657880000|2024-12-20 01:24:40|4023|4017|4022.6|4016.6|4023|4017|4022.6|4016.6|0
1734657890000|2024-12-20 01:24:50|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|0
1734657910000|2024-12-20 01:25:10|4022.7|4016.7|4023.1|4017.1|4023.1|4017.1|4022.7|4016.7|0
1734657920000|2024-12-20 01:25:20|4022.8|4016.8|4022.6|4016.6|4022.8|4016.8|4022.6|4016.6|1
1734657930000|2024-12-20 01:25:30|4021.7|4015.7|4022.6|4016.6|4022.6|4016.6|4021.6|4015.6|16
1734657960000|2024-12-20 01:26:00|4021.6|4015.6|4021.6|4015.6|4021.8|4015.8|4021.6|4015.6|0
1734657970000|2024-12-20 01:26:10|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.6|4015.6|0
1734657980000|2024-12-20 01:26:20|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1734657990000|2024-12-20 01:26:30|4022.1|4016.1|4021.7|4015.7|4022.2|4016.2|4021.6|4015.6|0
1734658000000|2024-12-20 01:26:40|4021.6|4015.6|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|0
1734658010000|2024-12-20 01:26:50|4021.8|4015.8|4022.6|4016.6|4023.1|4017.1|4021.8|4015.8|0
1734658020000|2024-12-20 01:27:00|4022.2|4016.2|4022.6|4016.6|4022.6|4016.6|4022.2|4016.2|0
1734658030000|2024-12-20 01:27:10|4023|4017|4022.6|4016.6|4023|4017|4022.6|4016.6|0
1734658050000|2024-12-20 01:27:30|4022.2|4016.2|4022.6|4016.6|4022.6|4016.6|4022.2|4016.2|0
1734658060000|2024-12-20 01:27:40|4022.2|4016.2|4021.6|4015.6|4022.2|4016.2|4021.6|4015.6|0
1734658080000|2024-12-20 01:28:00|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.6|4014.6|0
1734658090000|2024-12-20 01:28:10|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1734658150000|2024-12-20 01:29:10|4020.7|4014.7|4021.2|4015.2|4021.6|4015.6|4020.7|4014.7|1
1734658160000|2024-12-20 01:29:20|4021.6|4015.6|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|0
1734658170000|2024-12-20 01:29:30|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734658200000|2024-12-20 01:30:00|4021.6|4015.6|4021.6|4015.6|4021.7|4015.7|4021.6|4015.6|0
1734658210000|2024-12-20 01:30:10|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734658230000|2024-12-20 01:30:30|4022|4016|4021.6|4015.6|4022|4016|4021.6|4015.6|0
1734658240000|2024-12-20 01:30:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1734658260000|2024-12-20 01:31:00|4022.8|4016.8|4023.1|4017.1|4023.1|4017.1|4022.8|4016.8|2
1734658270000|2024-12-20 01:31:10|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1734658300000|2024-12-20 01:31:40|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|0
1734658330000|2024-12-20 01:32:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|2
1734658340000|2024-12-20 01:32:20|4022.7|4016.7|4022.7|4016.7|4022.8|4016.8|4022.6|4016.6|0
1734658350000|2024-12-20 01:32:30|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.6|4016.6|0
1734658360000|2024-12-20 01:32:40|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1734658370000|2024-12-20 01:32:50|4022.1|4016.1|4021.2|4015.2|4022.1|4016.1|4021.2|4015.2|0
1734658380000|2024-12-20 01:33:00|4022.2|4016.2|4021.2|4015.2|4022.2|4016.2|4021.2|4015.2|1
1734658390000|2024-12-20 01:33:10|4021.7|4015.7|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|0
1734658420000|2024-12-20 01:33:40|4020.8|4014.8|4020.3|4014.3|4020.8|4014.8|4020.2|4014.2|0
1734658430000|2024-12-20 01:33:50|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1734658440000|2024-12-20 01:34:00|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1734658450000|2024-12-20 01:34:10|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|0
1734658470000|2024-12-20 01:34:30|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|0
1734658480000|2024-12-20 01:34:40|4020.6|4014.6|4020.8|4014.8|4020.8|4014.8|4020.2|4014.2|0
1734658490000|2024-12-20 01:34:50|4020.7|4014.7|4020.7|4014.7|4020.8|4014.8|4020.7|4014.7|0
1734658500000|2024-12-20 01:35:00|4020.3|4014.3|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|0
1734658510000|2024-12-20 01:35:10|4020.3|4014.3|4020.2|4014.2|4020.6|4014.6|4020.2|4014.2|0
1734658520000|2024-12-20 01:35:20|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|0
1734658530000|2024-12-20 01:35:30|4020.8|4014.8|4020.7|4014.7|4020.8|4014.8|4020.7|4014.7|0
1734658540000|2024-12-20 01:35:40|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734658550000|2024-12-20 01:35:50|4022.7|4016.7|4022.1|4016.1|4022.7|4016.7|4021.7|4015.7|0
1734658560000|2024-12-20 01:36:00|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734658590000|2024-12-20 01:36:30|4021.1|4015.1|4020.7|4014.7|4021.7|4015.7|4020.7|4014.7|0
1734658600000|2024-12-20 01:36:40|||||||||1
1734658610000|2024-12-20 01:36:50|4021|4015|4021.2|4015.2|4021.7|4015.7|4020.7|4014.7|0
1734658620000|2024-12-20 01:37:00|4021.3|4015.3|4021.7|4015.7|4021.7|4015.7|4021.3|4015.3|0
1734658630000|2024-12-20 01:37:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1734658640000|2024-12-20 01:37:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4021.6|4015.6|0
1734658650000|2024-12-20 01:37:30|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.6|4016.6|0
1734658660000|2024-12-20 01:37:40|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734658670000|2024-12-20 01:37:50|4022.8|4016.8|4022.6|4016.6|4023.2|4017.2|4022.6|4016.6|0
1734658710000|2024-12-20 01:38:30|4021.8|4015.8|4020.6|4014.6|4021.8|4015.8|4020.6|4014.6|0
1734658720000|2024-12-20 01:38:40|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1734658740000|2024-12-20 01:39:00|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|0
1734658750000|2024-12-20 01:39:10|4021.8|4015.8|4022.6|4016.6|4022.6|4016.6|4021.8|4015.8|1
1734658760000|2024-12-20 01:39:20|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|0
1734658780000|2024-12-20 01:39:40|4024.8|4018.8|4026.2|4020.2|4028.2|4022.2|4024.8|4018.8|1
1734658800000|2024-12-20 01:40:00|4025.8|4019.8|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|0
1734658820000|2024-12-20 01:40:20|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|0
1734658840000|2024-12-20 01:40:40|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1734658870000|2024-12-20 01:41:10|4025.7|4019.7|4025.6|4019.6|4025.7|4019.7|4025.2|4019.2|2
1734658880000|2024-12-20 01:41:20|4025.7|4019.7|4025.7|4019.7|4026.1|4020.1|4025.7|4019.7|0
1734658890000|2024-12-20 01:41:30|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1734658900000|2024-12-20 01:41:40|4025.7|4019.7|4025.6|4019.6|4025.7|4019.7|4025.6|4019.6|1
1734658940000|2024-12-20 01:42:20|4025.2|4019.2|4022.6|4016.6|4025.2|4019.2|4022.6|4016.6|5
1734658950000|2024-12-20 01:42:30|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1734658970000|2024-12-20 01:42:50|4022.1|4016.1|4021.7|4015.7|4022.1|4016.1|4021.7|4015.7|0
1734658980000|2024-12-20 01:43:00|4021.6|4015.6|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|0
1734658990000|2024-12-20 01:43:10|4020.3|4014.3|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|1
1734659020000|2024-12-20 01:43:40|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1734659080000|2024-12-20 01:44:40|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|1
1734659150000|2024-12-20 01:45:50|4021.1|4015.1|4020.6|4014.6|4021.1|4015.1|4020.6|4014.6|0
1734659160000|2024-12-20 01:46:00|4020.7|4014.7|4020.6|4014.6|4020.7|4014.7|4020.6|4014.6|0
1734659170000|2024-12-20 01:46:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1734659200000|2024-12-20 01:46:40|4019.8|4013.8|4016.1|4010.1|4019.8|4013.8|4015.6|4009.6|18
1734659220000|2024-12-20 01:47:00|4016|4010|4016.1|4010.1|4016.1|4010.1|4016|4010|0
1734659240000|2024-12-20 01:47:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1734659260000|2024-12-20 01:47:40|4015.2|4009.2|4015.6|4009.6|4016.1|4010.1|4015.2|4009.2|0
1734659280000|2024-12-20 01:48:00|4015.2|4009.2|4013.6|4007.6|4015.2|4009.2|4013.6|4007.6|7
1734659290000|2024-12-20 01:48:10|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1734659300000|2024-12-20 01:48:20|4013.5|4007.5|4014.1|4008.1|4014.1|4008.1|4013.5|4007.5|3
1734659310000|2024-12-20 01:48:30|4013.7|4007.7|4013.6|4007.6|4013.7|4007.7|4013.6|4007.6|0
1734659320000|2024-12-20 01:48:40|4013.5|4007.5|4011.7|4005.7|4013.5|4007.5|4011.7|4005.7|2
1734659330000|2024-12-20 01:48:50|4012.1|4006.1|4011.7|4005.7|4012.1|4006.1|4011.7|4005.7|1
1734659340000|2024-12-20 01:49:00|||||||||1
1734659390000|2024-12-20 01:49:50|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1734659400000|2024-12-20 01:50:00|4013.6|4007.6|4012.7|4006.7|4013.6|4007.6|4012.2|4006.2|6
1734659410000|2024-12-20 01:50:10|4013.2|4007.2|4013.2|4007.2|4013.6|4007.6|4013.2|4007.2|0
1734659420000|2024-12-20 01:50:20|4012.7|4006.7|4012.6|4006.6|4012.7|4006.7|4012.6|4006.6|0
1734659440000|2024-12-20 01:50:40|4012.2|4006.2|4012.2|4006.2|4012.6|4006.6|4012.2|4006.2|0
1734659450000|2024-12-20 01:50:50|4011.9|4005.9|4011.7|4005.7|4011.9|4005.9|4011.7|4005.7|0
1734659460000|2024-12-20 01:51:00|4011.6|4005.6|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|0
1734659470000|2024-12-20 01:51:10|4012|4006|4012|4006|4012|4006|4012|4006|0
1734659480000|2024-12-20 01:51:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1734659490000|2024-12-20 01:51:30|4012.7|4006.7|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|1
1734659520000|2024-12-20 01:52:00|4011.7|4005.7|4014.1|4008.1|4014.1|4008.1|4011.2|4005.2|4
1734659530000|2024-12-20 01:52:10|4013.7|4007.7|4014.1|4008.1|4014.1|4008.1|4013.7|4007.7|0
1734659540000|2024-12-20 01:52:20|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|2
1734659550000|2024-12-20 01:52:30|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1734659560000|2024-12-20 01:52:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1734659570000|2024-12-20 01:52:50|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|0
1734659580000|2024-12-20 01:53:00|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|5
1734659590000|2024-12-20 01:53:10|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1734659610000|2024-12-20 01:53:30|4013.4|4007.4|4013.2|4007.2|4013.4|4007.4|4013.2|4007.2|1
1734659620000|2024-12-20 01:53:40|4013.1|4007.1|4011.6|4005.6|4013.1|4007.1|4011.6|4005.6|1
1734659630000|2024-12-20 01:53:50|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1734659640000|2024-12-20 01:54:00|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1734659670000|2024-12-20 01:54:30|4012.7|4006.7|4011.9|4005.9|4012.7|4006.7|4011.9|4005.9|0
1734659680000|2024-12-20 01:54:40|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1734659690000|2024-12-20 01:54:50|4011.4|4005.4|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|0
1734659700000|2024-12-20 01:55:00|4011.7|4005.7|4011.9|4005.9|4011.9|4005.9|4011.7|4005.7|0
1734659710000|2024-12-20 01:55:10|4012.2|4006.2|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|0
1734659720000|2024-12-20 01:55:20|4012.6|4006.6|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|0
1734659740000|2024-12-20 01:55:40|4011.7|4005.7|4010.9|4004.9|4011.7|4005.7|4010.6|4004.6|1
1734659750000|2024-12-20 01:55:50|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1734659760000|2024-12-20 01:56:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1734659770000|2024-12-20 01:56:10|4011.2|4005.2|4011.4|4005.4|4011.4|4005.4|4011.2|4005.2|0
1734659780000|2024-12-20 01:56:20|4011.1|4005.1|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|1
1734659800000|2024-12-20 01:56:40|4011.7|4005.7|4011.7|4005.7|4011.9|4005.9|4011.6|4005.6|0
1734659810000|2024-12-20 01:56:50|4011.6|4005.6|4011.7|4005.7|4011.7|4005.7|4011.6|4005.6|0
1734659820000|2024-12-20 01:57:00|4011.6|4005.6|4010.9|4004.9|4011.6|4005.6|4010.9|4004.9|0
1734659830000|2024-12-20 01:57:10|4011.2|4005.2|4010.9|4004.9|4011.2|4005.2|4010.9|4004.9|0
1734659850000|2024-12-20 01:57:30|4010.5|4004.5|4010.9|4004.9|4010.9|4004.9|4010.4|4004.4|0
1734659870000|2024-12-20 01:57:50|4011.2|4005.2|4011.7|4005.7|4011.7|4005.7|4011.2|4005.2|0
1734659880000|2024-12-20 01:58:00|4011.9|4005.9|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|0
1734659890000|2024-12-20 01:58:10|4012.6|4006.6|4012.2|4006.2|4012.6|4006.6|4011.9|4005.9|0
1734659900000|2024-12-20 01:58:20|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.7|4005.7|0
1734659910000|2024-12-20 01:58:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4011.9|4005.9|0
1734659930000|2024-12-20 01:58:50|4011.9|4005.9|4012.2|4006.2|4012.2|4006.2|4011.9|4005.9|0
1734659950000|2024-12-20 01:59:10|4011.5|4005.5|4011.2|4005.2|4011.5|4005.5|4011.1|4005.1|2
1734659990000|2024-12-20 01:59:50|4011.4|4005.4|4010.4|4004.4|4011.4|4005.4|4010.4|4004.4|2
1734660000000|2024-12-20 02:00:00|4010.5|4004.5|4011.2|4005.2|4011.2|4005.2|4010.5|4004.5|0
1734660010000|2024-12-20 02:00:10|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.6|4005.6|0
1734660020000|2024-12-20 02:00:20|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1734660030000|2024-12-20 02:00:30|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1734660040000|2024-12-20 02:00:40|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.2|4004.2|1
1734660050000|2024-12-20 02:00:50|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1734660070000|2024-12-20 02:01:10|4010.2|4004.2|4009.9|4003.9|4010.2|4004.2|4009.9|4003.9|0
1734660110000|2024-12-20 02:01:50|4009.7|4003.7|4009.9|4003.9|4009.9|4003.9|4009.7|4003.7|0
1734660120000|2024-12-20 02:02:00|4010.2|4004.2|4010.6|4004.6|4010.6|4004.6|4010.2|4004.2|1
1734660130000|2024-12-20 02:02:10|4010.7|4004.7|4010.6|4004.6|4010.7|4004.7|4010.6|4004.6|0
1734660140000|2024-12-20 02:02:20|4010.7|4004.7|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|0
1734660150000|2024-12-20 02:02:30|4011|4005|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|0
1734660160000|2024-12-20 02:02:40|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1734660170000|2024-12-20 02:02:50|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1734660180000|2024-12-20 02:03:00|4010.1|4004.1|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|0
1734660190000|2024-12-20 02:03:10|4010.6|4004.6|4010.6|4004.6|4010.7|4004.7|4010.6|4004.6|0
1734660240000|2024-12-20 02:04:00|4010.7|4004.7|4010.6|4004.6|4011.1|4005.1|4010.6|4004.6|0
1734660250000|2024-12-20 02:04:10|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|0
1734660260000|2024-12-20 02:04:20|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|0
1734660310000|2024-12-20 02:05:10|4009.1|4003.1|4009.2|4003.2|4009.2|4003.2|4009.1|4003.1|47
1734660330000|2024-12-20 02:05:30|4009.6|4003.6|4009.6|4003.6|4009.7|4003.7|4009.6|4003.6|0
1734660340000|2024-12-20 02:05:40|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1734660350000|2024-12-20 02:05:50|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1734660360000|2024-12-20 02:06:00|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|0
1734660370000|2024-12-20 02:06:10|4009.6|4003.6|4011.6|4005.6|4011.7|4005.7|4009.6|4003.6|19
1734660380000|2024-12-20 02:06:20|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1734660390000|2024-12-20 02:06:30|4011.6|4005.6|4014.2|4008.2|4014.2|4008.2|4011.6|4005.6|8
1734660400000|2024-12-20 02:06:40|4013.7|4007.7|4013.9|4007.9|4013.9|4007.9|4013.2|4007.2|0
1734660410000|2024-12-20 02:06:50|4013.7|4007.7|4013.2|4007.2|4013.9|4007.9|4013.2|4007.2|0
1734660420000|2024-12-20 02:07:00|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.2|4007.2|1
1734660430000|2024-12-20 02:07:10|4012.9|4006.9|4013.2|4007.2|4013.6|4007.6|4012.9|4006.9|0
1734660450000|2024-12-20 02:07:30|4013.6|4007.6|4012.9|4006.9|4013.6|4007.6|4012.9|4006.9|0
1734660460000|2024-12-20 02:07:40|4013.2|4007.2|4013.2|4007.2|4013.6|4007.6|4013.2|4007.2|0
1734660470000|2024-12-20 02:07:50|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|1
1734660480000|2024-12-20 02:08:00|4012.7|4006.7|4011.9|4005.9|4012.7|4006.7|4011.9|4005.9|0
1734660490000|2024-12-20 02:08:10|4011.7|4005.7|4010.7|4004.7|4011.9|4005.9|4010.7|4004.7|0
1734660500000|2024-12-20 02:08:20|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4009.9|4003.9|0
1734660540000|2024-12-20 02:09:00|4011.6|4005.6|4011.4|4005.4|4011.9|4005.9|4011.2|4005.2|0
1734660550000|2024-12-20 02:09:10|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|1
1734660560000|2024-12-20 02:09:20|4010.9|4004.9|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|0
1734660580000|2024-12-20 02:09:40|4010.9|4004.9|4010.2|4004.2|4010.9|4004.9|4010.2|4004.2|0
1734660600000|2024-12-20 02:10:00|4010.6|4004.6|4011.6|4005.6|4011.7|4005.7|4010.6|4004.6|0
1734660610000|2024-12-20 02:10:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|1
1734660620000|2024-12-20 02:10:20|4012.1|4006.1|4012.2|4006.2|4012.6|4006.6|4012.1|4006.1|0
1734660630000|2024-12-20 02:10:30|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.2|4006.2|0
1734660640000|2024-12-20 02:10:40|4012.7|4006.7|4013.2|4007.2|4013.2|4007.2|4012.7|4006.7|0
1734660660000|2024-12-20 02:11:00|4014.2|4008.2|4015.2|4009.2|4015.2|4009.2|4014.2|4008.2|0
1734660670000|2024-12-20 02:11:10|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|0
1734660690000|2024-12-20 02:11:30|4014.7|4008.7|4014.6|4008.6|4014.7|4008.7|4014.6|4008.6|0
1734660700000|2024-12-20 02:11:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.1|4008.1|0
1734660710000|2024-12-20 02:11:50|4014.1|4008.1|4014.2|4008.2|4014.2|4008.2|4014.1|4008.1|0
1734660720000|2024-12-20 02:12:00|4013.4|4007.4|4012.6|4006.6|4013.4|4007.4|4012.6|4006.6|0
1734660730000|2024-12-20 02:12:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1734660740000|2024-12-20 02:12:20|4012.6|4006.6|4012.2|4006.2|4012.6|4006.6|4011.7|4005.7|0
1734660750000|2024-12-20 02:12:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1734660760000|2024-12-20 02:12:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1734660770000|2024-12-20 02:12:50|4013.1|4007.1|4013.7|4007.7|4014.2|4008.2|4013.1|4007.1|1
1734660780000|2024-12-20 02:13:00|4013.6|4007.6|4013.6|4007.6|4013.7|4007.7|4013.6|4007.6|0
1734660790000|2024-12-20 02:13:10|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.6|4007.6|0
1734660800000|2024-12-20 02:13:20|4013.9|4007.9|4013.8|4007.8|4014.3|4008.3|4013.6|4007.6|0
1734660810000|2024-12-20 02:13:30|4013.6|4007.6|4013.8|4007.8|4013.8|4007.8|4013.6|4007.6|0
1734660820000|2024-12-20 02:13:40|4014.3|4008.3|4015.6|4009.6|4015.6|4009.6|4014.3|4008.3|1
1734660830000|2024-12-20 02:13:50|4016.6|4010.6|4018.8|4012.8|4019.3|4013.3|4016.6|4010.6|1
1734660840000|2024-12-20 02:14:00|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1734660850000|2024-12-20 02:14:10|4018.3|4012.3|4017.6|4011.6|4018.3|4012.3|4017.6|4011.6|0
1734660860000|2024-12-20 02:14:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1734660870000|2024-12-20 02:14:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1734660900000|2024-12-20 02:15:00|4018.1|4012.1|4019.3|4013.3|4019.3|4013.3|4018.1|4012.1|1
1734660910000|2024-12-20 02:15:10|4019.1|4013.1|4018.8|4012.8|4019.1|4013.1|4018.8|4012.8|0
1734660920000|2024-12-20 02:15:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1734660950000|2024-12-20 02:15:50|4017.6|4011.6|4017.8|4011.8|4017.8|4011.8|4017.6|4011.6|0
1734660960000|2024-12-20 02:16:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|1
1734661000000|2024-12-20 02:16:40|4018|4012|4018.1|4012.1|4018.1|4012.1|4018|4012|0
1734661010000|2024-12-20 02:16:50|4019.3|4013.3|4019.6|4013.6|4020|4014|4019.3|4013.3|2
1734661020000|2024-12-20 02:17:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1734661030000|2024-12-20 02:17:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1734661040000|2024-12-20 02:17:20|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1734661060000|2024-12-20 02:17:40|4019|4013|4018.6|4012.6|4019|4013|4018.6|4012.6|0
1734661070000|2024-12-20 02:17:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1734661080000|2024-12-20 02:18:00|4017.3|4011.3|4018.8|4012.8|4018.8|4012.8|4017.3|4011.3|1
1734661090000|2024-12-20 02:18:10|4018.9|4012.9|4019.3|4013.3|4019.3|4013.3|4018.9|4012.9|0
1734661100000|2024-12-20 02:18:20|4019.8|4013.8|4019.6|4013.6|4019.8|4013.8|4019.3|4013.3|0
1734661110000|2024-12-20 02:18:30|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1734661140000|2024-12-20 02:19:00|4018.6|4012.6|4018.3|4012.3|4018.6|4012.6|4018.3|4012.3|0
1734661150000|2024-12-20 02:19:10|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1734661160000|2024-12-20 02:19:20|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.8|4011.8|0
1734661190000|2024-12-20 02:19:50|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1734661210000|2024-12-20 02:20:10|4017.6|4011.6|4018.3|4012.3|4018.3|4012.3|4017.6|4011.6|0
1734661230000|2024-12-20 02:20:30|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1734661250000|2024-12-20 02:20:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1734661260000|2024-12-20 02:21:00|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1734661270000|2024-12-20 02:21:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1734661290000|2024-12-20 02:21:30|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.9|4011.9|0
1734661300000|2024-12-20 02:21:40|4017.6|4011.6|4018.6|4012.6|4018.6|4012.6|4017.6|4011.6|0
1734661310000|2024-12-20 02:21:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1734661320000|2024-12-20 02:22:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1734661330000|2024-12-20 02:22:10|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.6|4011.6|0
1734661340000|2024-12-20 02:22:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1734661360000|2024-12-20 02:22:40|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|0
1734661370000|2024-12-20 02:22:50|4016.6|4010.6|4016.8|4010.8|4016.8|4010.8|4016.6|4010.6|0
1734661380000|2024-12-20 02:23:00|4016.6|4010.6|4014.9|4008.9|4016.6|4010.6|4014.9|4008.9|0
1734661420000|2024-12-20 02:23:40|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1734661440000|2024-12-20 02:24:00|4015.8|4009.8|4016.6|4010.6|4016.6|4010.6|4015.8|4009.8|0
1734661450000|2024-12-20 02:24:10|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1734661460000|2024-12-20 02:24:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1734661470000|2024-12-20 02:24:30|4016.1|4010.1|4016.6|4010.6|4016.6|4010.6|4016.1|4010.1|0
1734661500000|2024-12-20 02:25:00|4016.5|4010.5|4016.3|4010.3|4016.5|4010.5|4015.8|4009.8|0
1734661510000|2024-12-20 02:25:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1734661600000|2024-12-20 02:26:40|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1734661610000|2024-12-20 02:26:50|4017.3|4011.3|4016.6|4010.6|4017.3|4011.3|4016.6|4010.6|0
1734661700000|2024-12-20 02:28:20|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1734661720000|2024-12-20 02:28:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1734661730000|2024-12-20 02:28:50|4016.9|4010.9|4017.3|4011.3|4017.3|4011.3|4016.9|4010.9|0
1734661760000|2024-12-20 02:29:20|4017.8|4011.8|4017.6|4011.6|4017.8|4011.8|4017.6|4011.6|0
1734661780000|2024-12-20 02:29:40|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|0
1734661790000|2024-12-20 02:29:50|4017.6|4011.6|4017.8|4011.8|4017.8|4011.8|4017.6|4011.6|0
1734661800000|2024-12-20 02:30:00|4018.3|4012.3|4014.3|4008.3|4020.3|4014.3|4013.3|4007.3|2
1734661810000|2024-12-20 02:30:10|4013.9|4007.9|4018.8|4012.8|4018.8|4012.8|4013.3|4007.3|0
1734661820000|2024-12-20 02:30:20|4018.6|4012.6|4022.3|4016.3|4022.3|4016.3|4017.8|4011.8|0
1734661830000|2024-12-20 02:30:30|4021.8|4015.8|4020.1|4014.1|4021.8|4015.8|4019.3|4013.3|0
1734661840000|2024-12-20 02:30:40|4019.8|4013.8|4020.8|4014.8|4021.6|4015.6|4019.8|4013.8|0
1734661850000|2024-12-20 02:30:50|4021.5|4015.5|4021.8|4015.8|4021.8|4015.8|4021.5|4015.5|0
1734661860000|2024-12-20 02:31:00|4021.6|4015.6|4022.3|4016.3|4022.3|4016.3|4021.6|4015.6|0
1734661870000|2024-12-20 02:31:10|4021.8|4015.8|4023.1|4017.1|4023.1|4017.1|4021.8|4015.8|0
1734661880000|2024-12-20 02:31:20|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|0
1734661890000|2024-12-20 02:31:30|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1734661900000|2024-12-20 02:31:40|4022.1|4016.1|4023.6|4017.6|4024.1|4018.1|4021.8|4015.8|26
1734661910000|2024-12-20 02:31:50|4023.5|4017.5|4023.1|4017.1|4023.5|4017.5|4023.1|4017.1|0
1734661920000|2024-12-20 02:32:00|4024.1|4018.1|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|2
1734661930000|2024-12-20 02:32:10|4023.3|4017.3|4022.6|4016.6|4023.6|4017.6|4022.6|4016.6|1
1734661940000|2024-12-20 02:32:20|4022.3|4016.3|4019.6|4013.6|4022.3|4016.3|4019.6|4013.6|0
1734661950000|2024-12-20 02:32:30|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4018.3|4012.3|1
1734661960000|2024-12-20 02:32:40|4019.6|4013.6|4019.3|4013.3|4019.8|4013.8|4018.8|4012.8|0
1734661970000|2024-12-20 02:32:50|4019.4|4013.4|4019.8|4013.8|4019.8|4013.8|4019.4|4013.4|0
1734661980000|2024-12-20 02:33:00|4020.1|4014.1|4019.8|4013.8|4020.8|4014.8|4019.8|4013.8|1
1734661990000|2024-12-20 02:33:10|4019.6|4013.6|4019.8|4013.8|4019.8|4013.8|4018.8|4012.8|0
1734662000000|2024-12-20 02:33:20|4019.6|4013.6|4020.8|4014.8|4021.1|4015.1|4018.8|4012.8|0
1734662010000|2024-12-20 02:33:30|4020.9|4014.9|4020.6|4014.6|4021.3|4015.3|4020.6|4014.6|0
1734662020000|2024-12-20 02:33:40|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|0
1734662030000|2024-12-20 02:33:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1734662040000|2024-12-20 02:34:00|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|0
1734662060000|2024-12-20 02:34:20|4020.8|4014.8|4019.8|4013.8|4020.8|4014.8|4019.8|4013.8|0
1734662070000|2024-12-20 02:34:30|4019.6|4013.6|4019.3|4013.3|4019.8|4013.8|4018.8|4012.8|0
1734662080000|2024-12-20 02:34:40|4018.9|4012.9|4018.8|4012.8|4018.9|4012.9|4018.8|4012.8|0
1734662090000|2024-12-20 02:34:50|4018.9|4012.9|4019.8|4013.8|4019.8|4013.8|4018.8|4012.8|0
1734662100000|2024-12-20 02:35:00|4019.6|4013.6|4019.8|4013.8|4020.8|4014.8|4019.6|4013.6|0
1734662110000|2024-12-20 02:35:10|4019.9|4013.9|4020.8|4014.8|4021.8|4015.8|4019.9|4013.9|1
1734662120000|2024-12-20 02:35:20|4021.8|4015.8|4019.8|4013.8|4021.8|4015.8|4019.8|4013.8|0
1734662130000|2024-12-20 02:35:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1734662140000|2024-12-20 02:35:40|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1734662150000|2024-12-20 02:35:50|4018.8|4012.8|4018.6|4012.6|4018.8|4012.8|4018.6|4012.6|0
1734662160000|2024-12-20 02:36:00|4018.8|4012.8|4019.1|4013.1|4019.1|4013.1|4018.3|4012.3|0
1734662170000|2024-12-20 02:36:10|4018.8|4012.8|4018.8|4012.8|4019.1|4013.1|4018.6|4012.6|0
1734662180000|2024-12-20 02:36:20|4018.9|4012.9|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|0
1734662190000|2024-12-20 02:36:30|4018.6|4012.6|4018.8|4012.8|4018.8|4012.8|4018.6|4012.6|0
1734662210000|2024-12-20 02:36:50|4019.1|4013.1|4018.8|4012.8|4019.1|4013.1|4018.8|4012.8|0
1734662230000|2024-12-20 02:37:10|4018.3|4012.3|4014.3|4008.3|4018.3|4012.3|4014.3|4008.3|0
1734662240000|2024-12-20 02:37:20|4013.8|4007.8|4014.6|4008.6|4014.8|4008.8|4013.8|4007.8|0
1734662250000|2024-12-20 02:37:30|4014.8|4008.8|4013.9|4007.9|4014.8|4008.8|4013.3|4007.3|0
1734662260000|2024-12-20 02:37:40|4014.3|4008.3|4013.8|4007.8|4014.6|4008.6|4013.8|4007.8|0
1734662270000|2024-12-20 02:37:50|4013.9|4007.9|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1734662280000|2024-12-20 02:38:00|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1734662290000|2024-12-20 02:38:10|4013.8|4007.8|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|0
1734662300000|2024-12-20 02:38:20|4015.3|4009.3|4014.8|4008.8|4016.1|4010.1|4014.8|4008.8|0
1734662310000|2024-12-20 02:38:30|4015.6|4009.6|4015.8|4009.8|4015.8|4009.8|4014.8|4008.8|0
1734662320000|2024-12-20 02:38:40|4014.8|4008.8|4013.8|4007.8|4014.8|4008.8|4013.8|4007.8|0
1734662340000|2024-12-20 02:39:00|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1734662350000|2024-12-20 02:39:10|4013.4|4007.4|4013.8|4007.8|4013.9|4007.9|4013.4|4007.4|0
1734662360000|2024-12-20 02:39:20|4013.9|4007.9|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|0
1734662370000|2024-12-20 02:39:30|4013.4|4007.4|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|0
1734662380000|2024-12-20 02:39:40|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1734662390000|2024-12-20 02:39:50|4013.3|4007.3|4012.9|4006.9|4013.3|4007.3|4012.5|4006.5|0
1734662400000|2024-12-20 02:40:00|4012.7|4006.7|4011.8|4005.8|4012.7|4006.7|4011.8|4005.8|1
1734662410000|2024-12-20 02:40:10|4011.9|4005.9|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|0
1734662420000|2024-12-20 02:40:20|4010.8|4004.8|4009.8|4003.8|4010.9|4004.9|4009.8|4003.8|0
1734662430000|2024-12-20 02:40:30|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|1
1734662440000|2024-12-20 02:40:40|4008.9|4002.9|4009.8|4003.8|4009.8|4003.8|4008.9|4002.9|0
1734662450000|2024-12-20 02:40:50|4007.4|4001.4|4006.9|4000.9|4007.8|4001.8|4006.9|4000.9|2
1734662460000|2024-12-20 02:41:00|4006.8|4000.8|4006.8|4000.8|4006.9|4000.9|4006.4|4000.4|0
1734662470000|2024-12-20 02:41:10|4006.4|4000.4|4008.3|4002.3|4008.3|4002.3|4006.4|4000.4|0
1734662480000|2024-12-20 02:41:20|4008.7|4002.7|4008.8|4002.8|4008.9|4002.9|4008.7|4002.7|0
1734662490000|2024-12-20 02:41:30|4008.7|4002.7|4008.7|4002.7|4008.8|4002.8|4008.2|4002.2|0
1734662500000|2024-12-20 02:41:40|4008.5|4002.5|4007.8|4001.8|4008.5|4002.5|4007.8|4001.8|0
1734662510000|2024-12-20 02:41:50|4007.7|4001.7|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|0
1734662520000|2024-12-20 02:42:00|4007.7|4001.7|4007.8|4001.8|4007.8|4001.8|4007.7|4001.7|0
1734662530000|2024-12-20 02:42:10|4007.7|4001.7|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|0
1734662540000|2024-12-20 02:42:20|4006.9|4000.9|4006.9|4000.9|4007.3|4001.3|4006.9|4000.9|0
1734662550000|2024-12-20 02:42:30|4007.8|4001.8|4007.7|4001.7|4007.8|4001.8|4006.9|4000.9|0
1734662560000|2024-12-20 02:42:40|4006.9|4000.9|4005.9|3999.9|4006.9|4000.9|4005.9|3999.9|1
1734662570000|2024-12-20 02:42:50|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4005.9|3999.9|0
1734662580000|2024-12-20 02:43:00|4006.4|4000.4|4006.8|4000.8|4006.9|4000.9|4006.4|4000.4|0
1734662590000|2024-12-20 02:43:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1734662600000|2024-12-20 02:43:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1734662610000|2024-12-20 02:43:30|4008.2|4002.2|4010.8|4004.8|4010.8|4004.8|4008.2|4002.2|1
1734662620000|2024-12-20 02:43:40|4010.7|4004.7|4011.3|4005.3|4011.3|4005.3|4010.7|4004.7|0
1734662630000|2024-12-20 02:43:50|4010.8|4004.8|4008.8|4002.8|4010.8|4004.8|4008.7|4002.7|1
1734662640000|2024-12-20 02:44:00|4009.3|4003.3|4009.7|4003.7|4009.8|4003.8|4008.8|4002.8|0
1734662650000|2024-12-20 02:44:10|4009.8|4003.8|4012.3|4006.3|4012.7|4006.7|4009.7|4003.7|6
1734662660000|2024-12-20 02:44:20|4012.7|4006.7|4013.3|4007.3|4013.3|4007.3|4012.7|4006.7|0
1734662670000|2024-12-20 02:44:30|4013.8|4007.8|4013.7|4007.7|4013.8|4007.8|4013.7|4007.7|0
1734662690000|2024-12-20 02:44:50|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|0
1734662700000|2024-12-20 02:45:00|4013.9|4007.9|4013.2|4007.2|4014.3|4008.3|4012.8|4006.8|0
1734662710000|2024-12-20 02:45:10|4012.8|4006.8|4011.8|4005.8|4012.8|4006.8|4011.3|4005.3|1
1734662720000|2024-12-20 02:45:20|4012.2|4006.2|4011.8|4005.8|4012.2|4006.2|4011.8|4005.8|0
1734662730000|2024-12-20 02:45:30|4011.7|4005.7|4012.7|4006.7|4012.7|4006.7|4011.7|4005.7|2
1734662740000|2024-12-20 02:45:40|4012.8|4006.8|4010.8|4004.8|4012.8|4006.8|4010.8|4004.8|0
1734662750000|2024-12-20 02:45:50|4011|4005|4012.3|4006.3|4012.3|4006.3|4011|4005|0
1734662760000|2024-12-20 02:46:00|4012.4|4006.4|4021.3|4015.3|4021.3|4015.3|4012.4|4006.4|9
1734662770000|2024-12-20 02:46:10|4020.9|4014.9|4021.8|4015.8|4021.9|4015.9|4020.7|4014.7|0
1734662780000|2024-12-20 02:46:20|4021.9|4015.9|4020.8|4014.8|4021.9|4015.9|4020.3|4014.3|0
1734662790000|2024-12-20 02:46:30|4020.4|4014.4|4019.9|4013.9|4020.9|4014.9|4019.9|4013.9|0
1734662810000|2024-12-20 02:46:50|4019.7|4013.7|4019.8|4013.8|4019.9|4013.9|4018.9|4012.9|3
1734662820000|2024-12-20 02:47:00|4019|4013|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|1
1734662830000|2024-12-20 02:47:10|4020|4014|4020.7|4014.7|4020.9|4014.9|4019.9|4013.9|3
1734662840000|2024-12-20 02:47:20|4019.9|4013.9|4018.9|4012.9|4019.9|4013.9|4018.8|4012.8|0
1734662850000|2024-12-20 02:47:30|4019.3|4013.3|4018.9|4012.9|4019.3|4013.3|4018.9|4012.9|0
1734662860000|2024-12-20 02:47:40|4019.3|4013.3|4021.3|4015.3|4021.8|4015.8|4018.9|4012.9|0
1734662870000|2024-12-20 02:47:50|4021|4015|4021.8|4015.8|4021.9|4015.9|4020.9|4014.9|1
1734662880000|2024-12-20 02:48:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|0
1734662890000|2024-12-20 02:48:10|4022.4|4016.4|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|0
1734662920000|2024-12-20 02:48:40|4022.8|4016.8|4022.9|4016.9|4022.9|4016.9|4022.8|4016.8|0
1734662930000|2024-12-20 02:48:50|4022.8|4016.8|4024.2|4018.2|4024.2|4018.2|4022.8|4016.8|5
1734662940000|2024-12-20 02:49:00|4023.8|4017.8|4022.9|4016.9|4024.2|4018.2|4022.9|4016.9|2
1734662950000|2024-12-20 02:49:10|4022.8|4016.8|4022.8|4016.8|4023.7|4017.7|4022.8|4016.8|0
1734662960000|2024-12-20 02:49:20|4023.7|4017.7|4023.3|4017.3|4023.7|4017.7|4023.3|4017.3|0
1734662970000|2024-12-20 02:49:30|4022.8|4016.8|4023.3|4017.3|4023.5|4017.5|4022.8|4016.8|0
1734662980000|2024-12-20 02:49:40|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4022.9|4016.9|0
1734662990000|2024-12-20 02:49:50|4022.9|4016.9|4021.8|4015.8|4022.9|4016.9|4021.7|4015.7|0
1734663000000|2024-12-20 02:50:00|4020.8|4014.8|4021.7|4015.7|4021.7|4015.7|4020.8|4014.8|0
1734663010000|2024-12-20 02:50:10|4020.8|4014.8|4021.7|4015.7|4021.8|4015.8|4020.8|4014.8|0
1734663020000|2024-12-20 02:50:20|4020.8|4014.8|4020.8|4014.8|4021.3|4015.3|4020.8|4014.8|0
1734663030000|2024-12-20 02:50:30|4021.3|4015.3|4020.8|4014.8|4022.2|4016.2|4020.8|4014.8|0
1734663040000|2024-12-20 02:50:40|4020|4014|4019.9|4013.9|4020|4014|4019.9|4013.9|0
1734663070000|2024-12-20 02:51:10|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|0
1734663080000|2024-12-20 02:51:20|4019.9|4013.9|4018.9|4012.9|4019.9|4013.9|4018.8|4012.8|0
1734663090000|2024-12-20 02:51:30|4018.8|4012.8|4018.9|4012.9|4018.9|4012.9|4017.8|4011.8|0
1734663100000|2024-12-20 02:51:40|4019.4|4013.4|4018.3|4012.3|4019.8|4013.8|4017.9|4011.9|0
1734663110000|2024-12-20 02:51:50|4018.8|4012.8|4017.3|4011.3|4018.8|4012.8|4017.3|4011.3|0
1734663120000|2024-12-20 02:52:00|4016.9|4010.9|4017.8|4011.8|4017.8|4011.8|4016.8|4010.8|0
1734663130000|2024-12-20 02:52:10|4017|4011|4016.8|4010.8|4017|4011|4016.8|4010.8|0
1734663140000|2024-12-20 02:52:20|4016.9|4010.9|4016.8|4010.8|4017.8|4011.8|4016.8|4010.8|0
1734663150000|2024-12-20 02:52:30|4016.9|4010.9|4016.9|4010.9|4017.8|4011.8|4016.8|4010.8|0
1734663160000|2024-12-20 02:52:40|4017.8|4011.8|4017.7|4011.7|4018.3|4012.3|4017.7|4011.7|0
1734663170000|2024-12-20 02:52:50|4016.9|4010.9|4015.8|4009.8|4017.8|4011.8|4015.8|4009.8|0
1734663180000|2024-12-20 02:53:00|4015.9|4009.9|4015.8|4009.8|4015.9|4009.9|4015.8|4009.8|0
1734663190000|2024-12-20 02:53:10|4015.9|4009.9|4014.9|4008.9|4015.9|4009.9|4014.9|4008.9|0
1734663200000|2024-12-20 02:53:20|4014.8|4008.8|4015.8|4009.8|4015.8|4009.8|4014.3|4008.3|0
1734663210000|2024-12-20 02:53:30|4015.3|4009.3|4014.9|4008.9|4015.3|4009.3|4014.9|4008.9|0
1734663220000|2024-12-20 02:53:40|4015.8|4009.8|4014.9|4008.9|4015.8|4009.8|4014.9|4008.9|0
1734663230000|2024-12-20 02:53:50|4015.7|4009.7|4016.3|4010.3|4016.3|4010.3|4015.7|4009.7|0
1734663240000|2024-12-20 02:54:00|4017.3|4011.3|4018.8|4012.8|4018.8|4012.8|4017.3|4011.3|0
1734663250000|2024-12-20 02:54:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1734663260000|2024-12-20 02:54:20|4017.8|4011.8|4018.8|4012.8|4018.9|4012.9|4016.9|4010.9|0
1734663270000|2024-12-20 02:54:30|4018.3|4012.3|4018.8|4012.8|4018.8|4012.8|4017.9|4011.9|0
1734663280000|2024-12-20 02:54:40|4018.7|4012.7|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|0
1734663290000|2024-12-20 02:54:50|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.8|4011.8|0
1734663300000|2024-12-20 02:55:00|4018.8|4012.8|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|0
1734663310000|2024-12-20 02:55:10|4017.9|4011.9|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|0
1734663320000|2024-12-20 02:55:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4017.9|4011.9|0
1734663330000|2024-12-20 02:55:30|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.8|4011.8|0
1734663340000|2024-12-20 02:55:40|4018.7|4012.7|4017.9|4011.9|4018.7|4012.7|4017.8|4011.8|0
1734663350000|2024-12-20 02:55:50|4018.8|4012.8|4017.9|4011.9|4018.8|4012.8|4017.9|4011.9|0
1734663360000|2024-12-20 02:56:00|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4016.8|4010.8|0
1734663370000|2024-12-20 02:56:10|4017.9|4011.9|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|0
1734663380000|2024-12-20 02:56:20|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1734663390000|2024-12-20 02:56:30|4017.7|4011.7|4016.8|4010.8|4017.7|4011.7|4016.7|4010.7|0
1734663400000|2024-12-20 02:56:40|4016.4|4010.4|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|0
1734663410000|2024-12-20 02:56:50|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.8|4010.8|0
1734663420000|2024-12-20 02:57:00|4015.8|4009.8|4013.8|4007.8|4016.3|4010.3|4013.8|4007.8|0
1734663430000|2024-12-20 02:57:10|4013.3|4007.3|4012.9|4006.9|4013.3|4007.3|4012.8|4006.8|1
1734663440000|2024-12-20 02:57:20|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|0
1734663450000|2024-12-20 02:57:30|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|0
1734663460000|2024-12-20 02:57:40|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|0
1734663470000|2024-12-20 02:57:50|4013.4|4007.4|4013.9|4007.9|4013.9|4007.9|4013.4|4007.4|0
1734663480000|2024-12-20 02:58:00|4013.8|4007.8|4012.3|4006.3|4013.8|4007.8|4012.3|4006.3|0
1734663490000|2024-12-20 02:58:10|4012.8|4006.8|4012.3|4006.3|4012.9|4006.9|4012.3|4006.3|0
1734663500000|2024-12-20 02:58:20|4012.9|4006.9|4013.3|4007.3|4013.3|4007.3|4012.9|4006.9|1
1734663510000|2024-12-20 02:58:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|0
1734663520000|2024-12-20 02:58:40|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1734663530000|2024-12-20 02:58:50|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1734663540000|2024-12-20 02:59:00|4012.9|4006.9|4012.9|4006.9|4013.3|4007.3|4012.3|4006.3|0
1734663550000|2024-12-20 02:59:10|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1734663570000|2024-12-20 02:59:30|4012.9|4006.9|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1734663580000|2024-12-20 02:59:40|4012.9|4006.9|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1734663590000|2024-12-20 02:59:50|4013.3|4007.3|4013.8|4007.8|4014.3|4008.3|4013.3|4007.3|0
1734663600000|2024-12-20 03:00:00|4012.9|4006.9|4013.4|4007.4|4013.4|4007.4|4012.9|4006.9|0
1734663610000|2024-12-20 03:00:10|4013.8|4007.8|4014.8|4008.8|4015.7|4009.7|4013.8|4007.8|0
1734663620000|2024-12-20 03:00:20|4014.3|4008.3|4014.2|4008.2|4014.8|4008.8|4013.8|4007.8|0
1734663630000|2024-12-20 03:00:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|2
1734663640000|2024-12-20 03:00:40|4013.9|4007.9|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|0
1734663650000|2024-12-20 03:00:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1734663660000|2024-12-20 03:01:00|4014.4|4008.4|4013.8|4007.8|4014.5|4008.5|4013.8|4007.8|0
1734663670000|2024-12-20 03:01:10|4013.7|4007.7|4011.8|4005.8|4013.7|4007.7|4011.8|4005.8|0
1734663680000|2024-12-20 03:01:20|4011.9|4005.9|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|0
1734663690000|2024-12-20 03:01:30|4011.9|4005.9|4012.8|4006.8|4012.8|4006.8|4011.9|4005.9|0
1734663700000|2024-12-20 03:01:40|4011.9|4005.9|4011.8|4005.8|4012.8|4006.8|4011.8|4005.8|0
1734663720000|2024-12-20 03:02:00|4011.7|4005.7|4009.8|4003.8|4011.7|4005.7|4008.4|4002.4|0
1734663730000|2024-12-20 03:02:10|4010.8|4004.8|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|0
1734663740000|2024-12-20 03:02:20|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|0
1734663750000|2024-12-20 03:02:30|4010|4004|4009.8|4003.8|4010|4004|4009.8|4003.8|0
1734663760000|2024-12-20 03:02:40|4009.7|4003.7|4008.3|4002.3|4009.7|4003.7|4008.3|4002.3|0
1734663770000|2024-12-20 03:02:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.4|4001.4|0
1734663780000|2024-12-20 03:03:00|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1734663790000|2024-12-20 03:03:10|4008.4|4002.4|4009.8|4003.8|4009.8|4003.8|4008.4|4002.4|0
1734663800000|2024-12-20 03:03:20|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1734663810000|2024-12-20 03:03:30|4009.2|4003.2|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|0
1734663820000|2024-12-20 03:03:40|4008.9|4002.9|4009.8|4003.8|4009.8|4003.8|4008.9|4002.9|0
1734663830000|2024-12-20 03:03:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1734663840000|2024-12-20 03:04:00|4010.2|4004.2|4010.2|4004.2|4010.3|4004.3|4009.8|4003.8|0
1734663850000|2024-12-20 03:04:10|4009.8|4003.8|4009|4003|4010.3|4004.3|4008.8|4002.8|0
1734663860000|2024-12-20 03:04:20|4009.5|4003.5|4008.8|4002.8|4009.8|4003.8|4008.8|4002.8|0
1734663880000|2024-12-20 03:04:40|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1734663890000|2024-12-20 03:04:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1734663900000|2024-12-20 03:05:00|4009.9|4003.9|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1734663910000|2024-12-20 03:05:10|4011.2|4005.2|4011.9|4005.9|4012.7|4006.7|4010.7|4004.7|1
1734663920000|2024-12-20 03:05:20|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1734663930000|2024-12-20 03:05:30|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1734663940000|2024-12-20 03:05:40|4011.8|4005.8|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|0
1734663950000|2024-12-20 03:05:50|4012.7|4006.7|4012.3|4006.3|4012.7|4006.7|4012.3|4006.3|0
1734663960000|2024-12-20 03:06:00|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1734663970000|2024-12-20 03:06:10|4013.4|4007.4|4013.8|4007.8|4013.8|4007.8|4013.4|4007.4|0
1734663980000|2024-12-20 03:06:20|4014.2|4008.2|4014.8|4008.8|4014.8|4008.8|4014.2|4008.2|0
1734664020000|2024-12-20 03:07:00|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1734664030000|2024-12-20 03:07:10|4014.2|4008.2|4013.3|4007.3|4014.2|4008.2|4011.8|4005.8|0
1734664040000|2024-12-20 03:07:20|4012.9|4006.9|4012.8|4006.8|4012.9|4006.9|4012.8|4006.8|0
1734664050000|2024-12-20 03:07:30|4013.6|4007.6|4013.8|4007.8|4013.8|4007.8|4013.6|4007.6|0
1734664060000|2024-12-20 03:07:40|4013.4|4007.4|4012.8|4006.8|4013.4|4007.4|4012.7|4006.7|0
1734664070000|2024-12-20 03:07:50|4012.7|4006.7|4012.3|4006.3|4012.7|4006.7|4012.3|4006.3|0
1734664080000|2024-12-20 03:08:00|4012.4|4006.4|4013.8|4007.8|4013.8|4007.8|4012.3|4006.3|0
1734664100000|2024-12-20 03:08:20|4013.9|4007.9|4014.8|4008.8|4015.3|4009.3|4013.9|4007.9|0
1734664110000|2024-12-20 03:08:30|4014.9|4008.9|4015.3|4009.3|4015.3|4009.3|4014.9|4008.9|0
1734664120000|2024-12-20 03:08:40|4015.4|4009.4|4016.3|4010.3|4016.3|4010.3|4014.8|4008.8|0
1734664130000|2024-12-20 03:08:50|4016.2|4010.2|4016.8|4010.8|4017.2|4011.2|4015.8|4009.8|0
1734664150000|2024-12-20 03:09:10|4015.9|4009.9|4015.9|4009.9|4016.8|4010.8|4015.9|4009.9|0
1734664160000|2024-12-20 03:09:20|4016.7|4010.7|4016.8|4010.8|4016.8|4010.8|4016.7|4010.7|0
1734664170000|2024-12-20 03:09:30|4015.9|4009.9|4016.8|4010.8|4016.8|4010.8|4015.9|4009.9|0
1734664200000|2024-12-20 03:10:00|4015.9|4009.9|4016.3|4010.3|4016.8|4010.8|4015.9|4009.9|0
1734664210000|2024-12-20 03:10:10|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1734664220000|2024-12-20 03:10:20|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1734664240000|2024-12-20 03:10:40|4014.9|4008.9|4015.8|4009.8|4015.8|4009.8|4014.9|4008.9|0
1734664250000|2024-12-20 03:10:50|4016.3|4010.3|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|0
1734664260000|2024-12-20 03:11:00|4017.2|4011.2|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|0
1734664270000|2024-12-20 03:11:10|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|0
1734664290000|2024-12-20 03:11:30|4015.9|4009.9|4016.4|4010.4|4016.4|4010.4|4015.9|4009.9|0
1734664300000|2024-12-20 03:11:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1734664310000|2024-12-20 03:11:50|4019.3|4013.3|4016.9|4010.9|4019.3|4013.3|4016.9|4010.9|1
1734664320000|2024-12-20 03:12:00|4017.4|4011.4|4017.8|4011.8|4017.8|4011.8|4017.4|4011.4|0
1734664330000|2024-12-20 03:12:10|4018.3|4012.3|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|0
1734664340000|2024-12-20 03:12:20|4017.7|4011.7|4017.8|4011.8|4017.8|4011.8|4016.9|4010.9|0
1734664350000|2024-12-20 03:12:30|4017.9|4011.9|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|0
1734664360000|2024-12-20 03:12:40|4017.9|4011.9|4018.8|4012.8|4018.8|4012.8|4017.8|4011.8|0
1734664380000|2024-12-20 03:13:00|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.8|4011.8|0
1734664400000|2024-12-20 03:13:20|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.9|4011.9|0
1734664410000|2024-12-20 03:13:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1734664420000|2024-12-20 03:13:40|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1734664440000|2024-12-20 03:14:00|4018.2|4012.2|4019.8|4013.8|4019.8|4013.8|4018.2|4012.2|0
1734664450000|2024-12-20 03:14:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1734664460000|2024-12-20 03:14:20|4019.8|4013.8|4018.8|4012.8|4019.9|4013.9|4018.8|4012.8|0
1734664470000|2024-12-20 03:14:30|4018.9|4012.9|4018.3|4012.3|4019.3|4013.3|4018.3|4012.3|0
1734664480000|2024-12-20 03:14:40|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|0
1734664490000|2024-12-20 03:14:50|4018.7|4012.7|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|0
1734664500000|2024-12-20 03:15:00|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4018.8|4012.8|0
1734664510000|2024-12-20 03:15:10|4019.4|4013.4|4019.3|4013.3|4019.8|4013.8|4018.8|4012.8|0
1734664520000|2024-12-20 03:15:20|4019.2|4013.2|4019.8|4013.8|4019.8|4013.8|4018.8|4012.8|0
1734664530000|2024-12-20 03:15:30|4019.3|4013.3|4019.8|4013.8|4019.8|4013.8|4019.3|4013.3|0
1734664540000|2024-12-20 03:15:40|4019.3|4013.3|4021.8|4015.8|4021.8|4015.8|4018.8|4012.8|1
1734664550000|2024-12-20 03:15:50|4021.3|4015.3|4021.8|4015.8|4021.8|4015.8|4021.3|4015.3|0
1734664560000|2024-12-20 03:16:00|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|0
1734664570000|2024-12-20 03:16:10|4022.4|4016.4|4022.8|4016.8|4022.8|4016.8|4022.4|4016.4|0
1734664580000|2024-12-20 03:16:20|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1734664590000|2024-12-20 03:16:30|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1734664620000|2024-12-20 03:17:00|4024.2|4018.2|4026.8|4020.8|4026.9|4020.9|4024.2|4018.2|8
1734664630000|2024-12-20 03:17:10|4026.3|4020.3|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|0
1734664640000|2024-12-20 03:17:20|4026.7|4020.7|4026.8|4020.8|4026.8|4020.8|4026.7|4020.7|0
1734664650000|2024-12-20 03:17:30|4026.7|4020.7|4026.3|4020.3|4026.8|4020.8|4025.8|4019.8|0
1734664660000|2024-12-20 03:17:40|4025.9|4019.9|4024.3|4018.3|4025.9|4019.9|4023.8|4017.8|0
1734664670000|2024-12-20 03:17:50|4023.8|4017.8|4022.9|4016.9|4023.8|4017.8|4022.9|4016.9|0
1734664680000|2024-12-20 03:18:00|4023.2|4017.2|4022.3|4016.3|4023.3|4017.3|4022.3|4016.3|1
1734664690000|2024-12-20 03:18:10|4021.9|4015.9|4019.8|4013.8|4021.9|4015.9|4019.8|4013.8|0
1734664700000|2024-12-20 03:18:20|4020.3|4014.3|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|0
1734664710000|2024-12-20 03:18:30|4020.2|4014.2|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|1
1734664720000|2024-12-20 03:18:40|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.7|4015.7|1
1734664730000|2024-12-20 03:18:50|4022.7|4016.7|4022.8|4016.8|4022.8|4016.8|4022.7|4016.7|0
1734664740000|2024-12-20 03:19:00|4022.7|4016.7|4020.8|4014.8|4022.7|4016.7|4020.8|4014.8|0
1734664750000|2024-12-20 03:19:10|4023.7|4017.7|4022.8|4016.8|4023.8|4017.8|4022.8|4016.8|0
1734664760000|2024-12-20 03:19:20|4022.7|4016.7|4022.8|4016.8|4022.8|4016.8|4021.8|4015.8|0
1734664770000|2024-12-20 03:19:30|4023.6|4017.6|4022.8|4016.8|4023.6|4017.6|4022.8|4016.8|0
1734664780000|2024-12-20 03:19:40|4022.7|4016.7|4020.8|4014.8|4022.7|4016.7|4020.8|4014.8|0
1734664810000|2024-12-20 03:20:10|4021.8|4015.8|4022.8|4016.8|4023.3|4017.3|4021.8|4015.8|0
1734664820000|2024-12-20 03:20:20|4023.2|4017.2|4022.8|4016.8|4023.2|4017.2|4022.8|4016.8|0
1734664830000|2024-12-20 03:20:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734664840000|2024-12-20 03:20:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|0
1734664860000|2024-12-20 03:21:00|4023.1|4017.1|4022.8|4016.8|4023.1|4017.1|4022.8|4016.8|0
1734664870000|2024-12-20 03:21:10|4023.7|4017.7|4023.8|4017.8|4023.8|4017.8|4023.7|4017.7|0
1734664880000|2024-12-20 03:21:20|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|0
1734664900000|2024-12-20 03:21:40|4023.3|4017.3|4023.3|4017.3|4023.7|4017.7|4023.3|4017.3|0
1734664910000|2024-12-20 03:21:50|4022.8|4016.8|4022.7|4016.7|4022.8|4016.8|4022.7|4016.7|0
1734664920000|2024-12-20 03:22:00|4021.8|4015.8|4022.7|4016.7|4023.2|4017.2|4021.8|4015.8|0
1734664940000|2024-12-20 03:22:20|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1734664950000|2024-12-20 03:22:30|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1734664960000|2024-12-20 03:22:40|4022.8|4016.8|4022.7|4016.7|4022.8|4016.8|4022.7|4016.7|0
1734664970000|2024-12-20 03:22:50|4021.8|4015.8|4021.8|4015.8|4022.7|4016.7|4021.8|4015.8|0
1734664980000|2024-12-20 03:23:00|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734664990000|2024-12-20 03:23:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1734665000000|2024-12-20 03:23:20|4020.7|4014.7|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1734665010000|2024-12-20 03:23:30|4021.2|4015.2|4021.8|4015.8|4021.8|4015.8|4020.8|4014.8|0
1734665020000|2024-12-20 03:23:40|4021.7|4015.7|4021.8|4015.8|4021.8|4015.8|4021.7|4015.7|0
1734665030000|2024-12-20 03:23:50|4022.2|4016.2|4023.7|4017.7|4023.7|4017.7|4022.2|4016.2|0
1734665060000|2024-12-20 03:24:20|4022.9|4016.9|4022.8|4016.8|4022.9|4016.9|4022.7|4016.7|0
1734665070000|2024-12-20 03:24:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734665080000|2024-12-20 03:24:40|4022.8|4016.8|4021.8|4015.8|4022.8|4016.8|4021.8|4015.8|0
1734665090000|2024-12-20 03:24:50|4022.7|4016.7|4022.8|4016.8|4022.8|4016.8|4022.7|4016.7|0
1734665100000|2024-12-20 03:25:00|4023.7|4017.7|4023.8|4017.8|4024.3|4018.3|4023.7|4017.7|0
1734665110000|2024-12-20 03:25:10|4024.2|4018.2|4024.3|4018.3|4024.3|4018.3|4024.2|4018.2|0
1734665120000|2024-12-20 03:25:20|4024.2|4018.2|4023.8|4017.8|4024.2|4018.2|4023.7|4017.7|0
1734665140000|2024-12-20 03:25:40|4024.4|4018.4|4026.8|4020.8|4026.8|4020.8|4024.4|4018.4|0
1734665150000|2024-12-20 03:25:50|4026.9|4020.9|4027.3|4021.3|4027.3|4021.3|4026.7|4020.7|1
1734665160000|2024-12-20 03:26:00|4026.7|4020.7|4027.3|4021.3|4027.3|4021.3|4026.3|4020.3|0
1734665170000|2024-12-20 03:26:10|4026.8|4020.8|4028.8|4022.8|4029.8|4023.8|4026.8|4020.8|0
1734665180000|2024-12-20 03:26:20|4028.7|4022.7|4027.8|4021.8|4028.7|4022.7|4027.8|4021.8|0
1734665190000|2024-12-20 03:26:30|4028.1|4022.1|4029.8|4023.8|4029.8|4023.8|4028.1|4022.1|0
1734665200000|2024-12-20 03:26:40|4030.3|4024.3|4032.3|4026.3|4032.3|4026.3|4030.3|4024.3|2
1734665210000|2024-12-20 03:26:50|4032.2|4026.2|4031.9|4025.9|4032.3|4026.3|4031.8|4025.8|0
1734665220000|2024-12-20 03:27:00|4032.3|4026.3|4033.7|4027.7|4033.8|4027.8|4031.8|4025.8|0
1734665230000|2024-12-20 03:27:10|4032.9|4026.9|4032.7|4026.7|4033.7|4027.7|4032.7|4026.7|0
1734665240000|2024-12-20 03:27:20|4032.6|4026.6|4032.7|4026.7|4032.8|4026.8|4031.8|4025.8|0
1734665250000|2024-12-20 03:27:30|4032.8|4026.8|4032.8|4026.8|4032.9|4026.9|4032.7|4026.7|0
1734665260000|2024-12-20 03:27:40|4032.7|4026.7|4033.8|4027.8|4033.8|4027.8|4032.7|4026.7|0
1734665270000|2024-12-20 03:27:50|4034.3|4028.3|4033.8|4027.8|4034.3|4028.3|4033.8|4027.8|0
1734665280000|2024-12-20 03:28:00|4034.2|4028.2|4035.7|4029.7|4035.9|4029.9|4034.2|4028.2|3
1734665290000|2024-12-20 03:28:10|4034.8|4028.8|4034.8|4028.8|4035.7|4029.7|4034.8|4028.8|0
1734665300000|2024-12-20 03:28:20|4035.2|4029.2|4035.8|4029.8|4035.8|4029.8|4035.2|4029.2|0
1734665310000|2024-12-20 03:28:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1734665320000|2024-12-20 03:28:40|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.7|4028.7|1
1734665330000|2024-12-20 03:28:50|4035.2|4029.2|4034.8|4028.8|4035.2|4029.2|4034.8|4028.8|0
1734665340000|2024-12-20 03:29:00|4033.8|4027.8|4034.8|4028.8|4034.8|4028.8|4033.8|4027.8|0
1734665350000|2024-12-20 03:29:10|4035.3|4029.3|4035.7|4029.7|4035.7|4029.7|4035.3|4029.3|0
1734665360000|2024-12-20 03:29:20|4036.7|4030.7|4035.8|4029.8|4036.7|4030.7|4035.7|4029.7|2
1734665370000|2024-12-20 03:29:30|4036.2|4030.2|4037.3|4031.3|4037.3|4031.3|4035.8|4029.8|1
1734665380000|2024-12-20 03:29:40|4036.8|4030.8|4036.2|4030.2|4036.8|4030.8|4035.7|4029.7|0
1734665390000|2024-12-20 03:29:50|4035.7|4029.7|4034.8|4028.8|4035.8|4029.8|4034.8|4028.8|0
1734665400000|2024-12-20 03:30:00|4035.2|4029.2|4034.7|4028.7|4035.7|4029.7|4034.7|4028.7|1
1734665410000|2024-12-20 03:30:10|4034.3|4028.3|4036.8|4030.8|4036.8|4030.8|4033.7|4027.7|1
1734665420000|2024-12-20 03:30:20|4036.7|4030.7|4035.9|4029.9|4036.7|4030.7|4035.8|4029.8|0
1734665440000|2024-12-20 03:30:40|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4034.8|4028.8|2
1734665450000|2024-12-20 03:30:50|4035.3|4029.3|4034.8|4028.8|4035.3|4029.3|4033.8|4027.8|0
1734665460000|2024-12-20 03:31:00|4034.7|4028.7|4035.7|4029.7|4035.7|4029.7|4034.7|4028.7|0
1734665480000|2024-12-20 03:31:20|4034.8|4028.8|4035.3|4029.3|4035.3|4029.3|4034.8|4028.8|0
1734665490000|2024-12-20 03:31:30|4034.9|4028.9|4034.9|4028.9|4035.3|4029.3|4034.9|4028.9|0
1734665500000|2024-12-20 03:31:40|4035.3|4029.3|4032.8|4026.8|4035.3|4029.3|4032.8|4026.8|2
1734665510000|2024-12-20 03:31:50|4032.1|4026.1|4030.8|4024.8|4032.1|4026.1|4030.8|4024.8|0
1734665520000|2024-12-20 03:32:00|4029.8|4023.8|4030.7|4024.7|4030.7|4024.7|4028.9|4022.9|0
1734665530000|2024-12-20 03:32:10|4030.6|4024.6|4032.8|4026.8|4033.2|4027.2|4029.8|4023.8|2
1734665540000|2024-12-20 03:32:20|4032.3|4026.3|4033.8|4027.8|4033.8|4027.8|4031.8|4025.8|0
1734665550000|2024-12-20 03:32:30|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1734665560000|2024-12-20 03:32:40|4032.2|4026.2|4032.8|4026.8|4032.8|4026.8|4032.2|4026.2|0
1734665570000|2024-12-20 03:32:50|4032.3|4026.3|4032.8|4026.8|4032.8|4026.8|4032.3|4026.3|0
1734665580000|2024-12-20 03:33:00|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1734665590000|2024-12-20 03:33:10|4030.3|4024.3|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|1
1734665600000|2024-12-20 03:33:20|4030.7|4024.7|4030.2|4024.2|4031.2|4025.2|4029.8|4023.8|0
1734665610000|2024-12-20 03:33:30|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1734665620000|2024-12-20 03:33:40|4029.7|4023.7|4028.8|4022.8|4029.7|4023.7|4028.8|4022.8|0
1734665630000|2024-12-20 03:33:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1734665640000|2024-12-20 03:34:00|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1734665650000|2024-12-20 03:34:10|4028.7|4022.7|4028.8|4022.8|4028.8|4022.8|4028.7|4022.7|0
1734665660000|2024-12-20 03:34:20|4028.7|4022.7|4027.8|4021.8|4028.7|4022.7|4027.8|4021.8|0
1734665670000|2024-12-20 03:34:30|4027.9|4021.9|4028.2|4022.2|4028.7|4022.7|4027.9|4021.9|0
1734665680000|2024-12-20 03:34:40|4027.3|4021.3|4028.2|4022.2|4028.2|4022.2|4027.3|4021.3|0
1734665690000|2024-12-20 03:34:50|4027.8|4021.8|4030.8|4024.8|4030.8|4024.8|4027.7|4021.7|2
1734665700000|2024-12-20 03:35:00|4030.1|4024.1|4029.8|4023.8|4030.1|4024.1|4029.8|4023.8|0
1734665710000|2024-12-20 03:35:10|4030.1|4024.1|4030.8|4024.8|4030.8|4024.8|4030.1|4024.1|0
1734665720000|2024-12-20 03:35:20|4030.2|4024.2|4030.8|4024.8|4030.8|4024.8|4029.8|4023.8|0
1734665760000|2024-12-20 03:36:00|4031.8|4025.8|4030.8|4024.8|4031.8|4025.8|4030.8|4024.8|0
1734665770000|2024-12-20 03:36:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734665780000|2024-12-20 03:36:20|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1734665790000|2024-12-20 03:36:30|4031.4|4025.4|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|0
1734665800000|2024-12-20 03:36:40|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|0
1734665810000|2024-12-20 03:36:50|4031.8|4025.8|4032.2|4026.2|4032.2|4026.2|4031.8|4025.8|0
1734665820000|2024-12-20 03:37:00|4032.7|4026.7|4033.8|4027.8|4033.8|4027.8|4032.7|4026.7|0
1734665850000|2024-12-20 03:37:30|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1734665860000|2024-12-20 03:37:40|4032.8|4026.8|4031.8|4025.8|4032.8|4026.8|4031.3|4025.3|0
1734665870000|2024-12-20 03:37:50|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1734665890000|2024-12-20 03:38:10|4030.9|4024.9|4031.8|4025.8|4031.8|4025.8|4030.9|4024.9|0
1734665900000|2024-12-20 03:38:20|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1734665910000|2024-12-20 03:38:30|4031.7|4025.7|4031.8|4025.8|4031.8|4025.8|4031.7|4025.7|0
1734665920000|2024-12-20 03:38:40|4031.1|4025.1|4031.8|4025.8|4031.8|4025.8|4031.1|4025.1|0
1734665930000|2024-12-20 03:38:50|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1734665940000|2024-12-20 03:39:00|4030.8|4024.8|4031.8|4025.8|4031.8|4025.8|4030.8|4024.8|0
1734665980000|2024-12-20 03:39:40|4031|4025|4030.8|4024.8|4031|4025|4030.8|4024.8|0
1734665990000|2024-12-20 03:39:50|4030.7|4024.7|4030.3|4024.3|4030.7|4024.7|4030.3|4024.3|0
1734666000000|2024-12-20 03:40:00|4030.8|4024.8|4030.8|4024.8|4031.8|4025.8|4030.8|4024.8|1
1734666010000|2024-12-20 03:40:10|4031.6|4025.6|4030.8|4024.8|4031.8|4025.8|4030.8|4024.8|0
1734666020000|2024-12-20 03:40:20|4031|4025|4031.8|4025.8|4031.8|4025.8|4030.8|4024.8|0
1734666040000|2024-12-20 03:40:40|4032|4026|4032.3|4026.3|4032.3|4026.3|4032|4026|0
1734666060000|2024-12-20 03:41:00|4032.5|4026.5|4034|4028|4034.8|4028.8|4032.5|4026.5|7
1734666070000|2024-12-20 03:41:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1734666080000|2024-12-20 03:41:20|4033.7|4027.7|4033.3|4027.3|4033.7|4027.7|4033|4027|0
1734666100000|2024-12-20 03:41:40|4034.3|4028.3|4033.8|4027.8|4034.5|4028.5|4033.8|4027.8|0
1734666120000|2024-12-20 03:42:00|4033.5|4027.5|4032.8|4026.8|4033.5|4027.5|4032.8|4026.8|1
1734666150000|2024-12-20 03:42:30|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1734666160000|2024-12-20 03:42:40|4032.7|4026.7|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|0
1734666170000|2024-12-20 03:42:50|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1734666190000|2024-12-20 03:43:10|4032.7|4026.7|4031.8|4025.8|4032.7|4026.7|4031.8|4025.8|0
1734666200000|2024-12-20 03:43:20|4031.3|4025.3|4031.7|4025.7|4031.7|4025.7|4031.3|4025.3|0
1734666210000|2024-12-20 03:43:30|4031.8|4025.8|4031.7|4025.7|4031.8|4025.8|4031.7|4025.7|0
1734666230000|2024-12-20 03:43:50|4030.8|4024.8|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|0
1734666240000|2024-12-20 03:44:00|4031.3|4025.3|4031.7|4025.7|4031.7|4025.7|4031.3|4025.3|0
1734666270000|2024-12-20 03:44:30|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|0
1734666290000|2024-12-20 03:44:50|4031|4025|4030.8|4024.8|4031|4025|4030.8|4024.8|0
1734666320000|2024-12-20 03:45:20|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1734666330000|2024-12-20 03:45:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734666360000|2024-12-20 03:46:00|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1734666370000|2024-12-20 03:46:10|4030.2|4024.2|4030.3|4024.3|4030.3|4024.3|4030.2|4024.2|1
1734666380000|2024-12-20 03:46:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734666400000|2024-12-20 03:46:40|4030.8|4024.8|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1734666410000|2024-12-20 03:46:50|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|0
1734666420000|2024-12-20 03:47:00|4031.7|4025.7|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|1
1734666450000|2024-12-20 03:47:30|4031.7|4025.7|4031.3|4025.3|4031.7|4025.7|4031.2|4025.2|0
1734666460000|2024-12-20 03:47:40|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1734666470000|2024-12-20 03:47:50|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1734666480000|2024-12-20 03:48:00|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|1
1734666500000|2024-12-20 03:48:20|4032.1|4026.1|4030.7|4024.7|4032.1|4026.1|4030.7|4024.7|0
1734666510000|2024-12-20 03:48:30|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1734666520000|2024-12-20 03:48:40|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1734666550000|2024-12-20 03:49:10|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1734666560000|2024-12-20 03:49:20|4031|4025|4031.3|4025.3|4031.3|4025.3|4031|4025|0
1734666570000|2024-12-20 03:49:30|4031|4025|4031.3|4025.3|4031.3|4025.3|4030.8|4024.8|0
1734666580000|2024-12-20 03:49:40|4031.6|4025.6|4032.3|4026.3|4032.3|4026.3|4031.6|4025.6|0
1734666590000|2024-12-20 03:49:50|4032.7|4026.7|4032.7|4026.7|4033.3|4027.3|4032.7|4026.7|4
1734666600000|2024-12-20 03:50:00|4032.3|4026.3|4031.3|4025.3|4032.3|4026.3|4031.3|4025.3|0
1734666610000|2024-12-20 03:50:10|4031|4025|4030.8|4024.8|4031|4025|4030.8|4024.8|0
1734666670000|2024-12-20 03:51:10|4030.7|4024.7|4030.3|4024.3|4030.7|4024.7|4030.3|4024.3|0
1734666680000|2024-12-20 03:51:20|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|0
1734666690000|2024-12-20 03:51:30|4030.3|4024.3|4029.3|4023.3|4030.3|4024.3|4027.3|4021.3|1
1734666700000|2024-12-20 03:51:40|4029|4023|4029|4023|4029|4023|4029|4023|0
1734666710000|2024-12-20 03:51:50|4029.3|4023.3|4030.7|4024.7|4030.7|4024.7|4029|4023|1
1734666720000|2024-12-20 03:52:00|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1734666730000|2024-12-20 03:52:10|4031|4025|4031|4025|4031.3|4025.3|4031|4025|0
1734666740000|2024-12-20 03:52:20|4029.8|4023.8|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|2
1734666750000|2024-12-20 03:52:30|4029.2|4023.2|4029.8|4023.8|4029.8|4023.8|4029.2|4023.2|0
1734666760000|2024-12-20 03:52:40|4030|4024|4033.3|4027.3|4033.3|4027.3|4030|4024|3
1734666780000|2024-12-20 03:53:00|4032.3|4026.3|4032.7|4026.7|4032.7|4026.7|4032.3|4026.3|2
1734666790000|2024-12-20 03:53:10|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.7|4025.7|0
1734666800000|2024-12-20 03:53:20|4032|4026|4031.8|4025.8|4032|4026|4031.8|4025.8|0
1734666810000|2024-12-20 03:53:30|4032.3|4026.3|4032|4026|4032.3|4026.3|4031.8|4025.8|0
1734666820000|2024-12-20 03:53:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.5|4025.5|0
1734666830000|2024-12-20 03:53:50|4031.7|4025.7|4030|4024|4031.7|4025.7|4030|4024|0
1734666840000|2024-12-20 03:54:00|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.8|4023.8|0
1734666860000|2024-12-20 03:54:20|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1734666870000|2024-12-20 03:54:30|4031|4025|4030|4024|4031.8|4025.8|4029.8|4023.8|0
1734666880000|2024-12-20 03:54:40|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4028.8|4022.8|0
1734666890000|2024-12-20 03:54:50|4029.8|4023.8|4030|4024|4030|4024|4029.8|4023.8|0
1734666900000|2024-12-20 03:55:00|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|0
1734666910000|2024-12-20 03:55:10|4030|4024|4030.8|4024.8|4030.8|4024.8|4030|4024|0
1734666920000|2024-12-20 03:55:20|4031.3|4025.3|4032.3|4026.3|4032.3|4026.3|4030.8|4024.8|0
1734666930000|2024-12-20 03:55:30|4032.7|4026.7|4033.8|4027.8|4033.8|4027.8|4032.7|4026.7|5
1734666950000|2024-12-20 03:55:50|4034|4028|4034|4028|4034|4028|4034|4028|0
1734666960000|2024-12-20 03:56:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1734666970000|2024-12-20 03:56:10|4034.2|4028.2|4033.8|4027.8|4034.2|4028.2|4033.7|4027.7|3
1734666980000|2024-12-20 03:56:20|4033.7|4027.7|4033|4027|4033.8|4027.8|4033|4027|0
1734666990000|2024-12-20 03:56:30|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1734667010000|2024-12-20 03:56:50|4033|4027|4033.3|4027.3|4033.8|4027.8|4033|4027|0
1734667020000|2024-12-20 03:57:00|4033.7|4027.7|4033.3|4027.3|4033.7|4027.7|4033.3|4027.3|0
1734667030000|2024-12-20 03:57:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1734667040000|2024-12-20 03:57:20|4033.3|4027.3|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|0
1734667050000|2024-12-20 03:57:30|4034|4028|4034|4028|4034.3|4028.3|4033.3|4027.3|0
1734667060000|2024-12-20 03:57:40|4033.3|4027.3|4032.3|4026.3|4033.3|4027.3|4031.8|4025.8|4
1734667080000|2024-12-20 03:58:00|4032|4026|4033.8|4027.8|4033.8|4027.8|4032|4026|0
1734667090000|2024-12-20 03:58:10|4034|4028|4034.3|4028.3|4034.3|4028.3|4034|4028|1
1734667100000|2024-12-20 03:58:20|4034|4028|4033.3|4027.3|4034|4028|4033.3|4027.3|0
1734667110000|2024-12-20 03:58:30|4033.5|4027.5|4034|4028|4034|4028|4033.3|4027.3|0
1734667120000|2024-12-20 03:58:40|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1734667130000|2024-12-20 03:58:50|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1734667140000|2024-12-20 03:59:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|1
1734667150000|2024-12-20 03:59:10|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|1
1734667160000|2024-12-20 03:59:20|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1734667180000|2024-12-20 03:59:40|||||||||1
1734667200000|2024-12-20 04:00:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1734667210000|2024-12-20 04:00:10|4033.8|4027.8|4035.2|4029.2|4035.2|4029.2|4033.8|4027.8|2
1734667220000|2024-12-20 04:00:20|4035.6|4029.6|4035.7|4029.7|4035.7|4029.7|4035|4029|1
1734667230000|2024-12-20 04:00:30|4035.3|4029.3|4035.7|4029.7|4035.8|4029.8|4035.3|4029.3|0
1734667240000|2024-12-20 04:00:40|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|1
1734667250000|2024-12-20 04:00:50|4039|4033|4040|4034|4040|4034|4039|4033|5
1734667260000|2024-12-20 04:01:00|4039.8|4033.8|4040|4034|4040|4034|4039.7|4033.7|2
1734667270000|2024-12-20 04:01:10|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1734667280000|2024-12-20 04:01:20|4039.7|4033.7|4039|4033|4039.7|4033.7|4039|4033|0
1734667290000|2024-12-20 04:01:30|4039.3|4033.3|4039.7|4033.7|4039.8|4033.8|4039.3|4033.3|4
1734667300000|2024-12-20 04:01:40|4039.3|4033.3|4040|4034|4040|4034|4039.3|4033.3|0
1734667310000|2024-12-20 04:01:50|4039|4033|4039.3|4033.3|4039.7|4033.7|4039|4033|0
1734667320000|2024-12-20 04:02:00|4039|4033|4038.5|4032.5|4039|4033|4038.3|4032.3|1
1734667330000|2024-12-20 04:02:10|4038.3|4032.3|4041.5|4035.5|4041.5|4035.5|4038.3|4032.3|16
1734667340000|2024-12-20 04:02:20|4041.6|4035.6|4042|4036|4042.5|4036.5|4041.6|4035.6|1
1734667350000|2024-12-20 04:02:30|4041.5|4035.5|4042|4036|4042|4036|4041.5|4035.5|2
1734667380000|2024-12-20 04:03:00|||||||||1
1734667390000|2024-12-20 04:03:10|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|1
1734667400000|2024-12-20 04:03:20|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|0
1734667410000|2024-12-20 04:03:30|4040|4034|4039.3|4033.3|4040|4034|4039.3|4033.3|2
1734667420000|2024-12-20 04:03:40|4038.8|4032.8|4038.5|4032.5|4038.8|4032.8|4038.5|4032.5|0
1734667440000|2024-12-20 04:04:00|4038|4032|4037.8|4031.8|4038|4032|4037.5|4031.5|3
1734667450000|2024-12-20 04:04:10|4037.5|4031.5|4036.4|4030.4|4037.5|4031.5|4036.4|4030.4|0
1734667460000|2024-12-20 04:04:20|4036|4030|4036|4030|4036|4030|4036|4030|1
1734667470000|2024-12-20 04:04:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1734667490000|2024-12-20 04:04:50|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|0
1734667500000|2024-12-20 04:05:00|4036.5|4030.5|4037.4|4031.4|4037.4|4031.4|4036.5|4030.5|0
1734667510000|2024-12-20 04:05:10|4037|4031|4037|4031|4037|4031|4037|4031|0
1734667520000|2024-12-20 04:05:20|4038|4032|4038|4032|4038|4032|4038|4032|0
1734667560000|2024-12-20 04:06:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|2
1734667570000|2024-12-20 04:06:10|4036.4|4030.4|4036.4|4030.4|4037|4031|4036.4|4030.4|0
1734667580000|2024-12-20 04:06:20|4036.5|4030.5|4037.9|4031.9|4038|4032|4036.5|4030.5|0
1734667590000|2024-12-20 04:06:30|4038|4032|4039|4033|4039|4033|4037.9|4031.9|0
1734667600000|2024-12-20 04:06:40|4039.7|4033.7|4040.7|4034.7|4040.7|4034.7|4039.7|4033.7|0
1734667610000|2024-12-20 04:06:50|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|0
1734667620000|2024-12-20 04:07:00|4040.7|4034.7|4040|4034|4040.7|4034.7|4039|4033|0
1734667630000|2024-12-20 04:07:10|4039.9|4033.9|4039.4|4033.4|4040|4034|4039.4|4033.4|0
1734667640000|2024-12-20 04:07:20|4039|4033|4038|4032|4039|4033|4038|4032|0
1734667660000|2024-12-20 04:07:40|4037.6|4031.6|4037|4031|4037.6|4031.6|4037|4031|0
1734667670000|2024-12-20 04:07:50|4037.2|4031.2|4038|4032|4038|4032|4037.2|4031.2|0
1734667680000|2024-12-20 04:08:00|4037.9|4031.9|4037|4031|4037.9|4031.9|4037|4031|0
1734667690000|2024-12-20 04:08:10|4038|4032|4038|4032|4038|4032|4038|4032|0
1734667700000|2024-12-20 04:08:20|4038.7|4032.7|4038.4|4032.4|4038.7|4032.7|4038.4|4032.4|0
1734667740000|2024-12-20 04:09:00|4037|4031|4038|4032|4038|4032|4037|4031|0
1734667750000|2024-12-20 04:09:10|4038.1|4032.1|4039.9|4033.9|4039.9|4033.9|4038.1|4032.1|0
1734667760000|2024-12-20 04:09:20|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|0
1734667770000|2024-12-20 04:09:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1734667790000|2024-12-20 04:09:50|4040.7|4034.7|4040.4|4034.4|4040.7|4034.7|4040.2|4034.2|1
1734667800000|2024-12-20 04:10:00|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1734667820000|2024-12-20 04:10:20|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1734667830000|2024-12-20 04:10:30|4040|4034|4040.7|4034.7|4040.7|4034.7|4040|4034|0
1734667840000|2024-12-20 04:10:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1734667860000|2024-12-20 04:11:00|4039.5|4033.5|4039|4033|4039.5|4033.5|4039|4033|0
1734667870000|2024-12-20 04:11:10|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|0
1734667880000|2024-12-20 04:11:20|4039|4033|4039.9|4033.9|4039.9|4033.9|4039|4033|0
1734667890000|2024-12-20 04:11:30|4039|4033|4039|4033|4039|4033|4039|4033|0
1734667900000|2024-12-20 04:11:40|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1734667910000|2024-12-20 04:11:50|4038.1|4032.1|4039.9|4033.9|4039.9|4033.9|4038|4032|5
1734667920000|2024-12-20 04:12:00|4039.5|4033.5|4039.4|4033.4|4039.5|4033.5|4039.2|4033.2|0
1734667930000|2024-12-20 04:12:10|4039|4033|4039|4033|4039|4033|4038.5|4032.5|0
1734667950000|2024-12-20 04:12:30|4038.9|4032.9|4038|4032|4038.9|4032.9|4038|4032|0
1734667970000|2024-12-20 04:12:50|4038.2|4032.2|4039|4033|4039|4033|4038.2|4032.2|1
1734668070000|2024-12-20 04:14:30|4039.4|4033.4|4040|4034|4040|4034|4039.4|4033.4|0
1734668100000|2024-12-20 04:15:00|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1734668110000|2024-12-20 04:15:10|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1734668140000|2024-12-20 04:15:40|4040|4034|4040|4034|4040|4034|4040|4034|0
1734668190000|2024-12-20 04:16:30|4039.9|4033.9|4040|4034|4040|4034|4039.9|4033.9|0
1734668240000|2024-12-20 04:17:20|4039.9|4033.9|4040|4034|4040|4034|4039.9|4033.9|0
1734668250000|2024-12-20 04:17:30|4040.4|4034.4|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|0
1734668260000|2024-12-20 04:17:40|4040.5|4034.5|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|0
1734668270000|2024-12-20 04:17:50|4040.7|4034.7|4042|4036|4042|4036|4040.7|4034.7|1
1734668290000|2024-12-20 04:18:10|4041.9|4035.9|4040.9|4034.9|4041.9|4035.9|4040.9|4034.9|0
1734668300000|2024-12-20 04:18:20|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|1
1734668310000|2024-12-20 04:18:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1734668330000|2024-12-20 04:18:50|4039|4033|4039|4033|4039|4033|4039|4033|0
1734668340000|2024-12-20 04:19:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1734668360000|2024-12-20 04:19:20|4038|4032|4038.7|4032.7|4038.9|4032.9|4038|4032|0
1734668380000|2024-12-20 04:19:40|4038.9|4032.9|4038.7|4032.7|4038.9|4032.9|4038.7|4032.7|0
1734668400000|2024-12-20 04:20:00|4039.2|4033.2|4039.9|4033.9|4039.9|4033.9|4039.2|4033.2|2
1734668420000|2024-12-20 04:20:20|4039.7|4033.7|4039.9|4033.9|4040|4034|4039.4|4033.4|0
1734668430000|2024-12-20 04:20:30|4040|4034|4040|4034|4040|4034|4040|4034|0
1734668450000|2024-12-20 04:20:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1734668460000|2024-12-20 04:21:00|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1734668470000|2024-12-20 04:21:10|4040|4034|4040|4034|4040|4034|4040|4034|0
1734668500000|2024-12-20 04:21:40|4041.9|4035.9|4041.9|4035.9|4042|4036|4041.9|4035.9|1
1734668510000|2024-12-20 04:21:50|4041|4035|4041.4|4035.4|4041.4|4035.4|4041|4035|0
1734668520000|2024-12-20 04:22:00|4041|4035|4041|4035|4041|4035|4041|4035|0
1734668540000|2024-12-20 04:22:20|4040.9|4034.9|4040.9|4034.9|4041|4035|4040.9|4034.9|0
1734668550000|2024-12-20 04:22:30|4040|4034|4040|4034|4040|4034|4040|4034|0
1734668560000|2024-12-20 04:22:40|4040.4|4034.4|4040.9|4034.9|4040.9|4034.9|4040.4|4034.4|0
1734668570000|2024-12-20 04:22:50|4040.7|4034.7|4040.9|4034.9|4040.9|4034.9|4040|4034|0
1734668580000|2024-12-20 04:23:00|4040|4034|4040|4034|4040|4034|4040|4034|0
1734668590000|2024-12-20 04:23:10|4040.4|4034.4|4040.9|4034.9|4040.9|4034.9|4040.4|4034.4|0
1734668630000|2024-12-20 04:23:50|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1734668660000|2024-12-20 04:24:20|4039.9|4033.9|4041|4035|4041.4|4035.4|4039.9|4033.9|0
1734668670000|2024-12-20 04:24:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1734668700000|2024-12-20 04:25:00|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|0
1734668760000|2024-12-20 04:26:00|4041|4035|4041|4035|4041|4035|4041|4035|0
1734668840000|2024-12-20 04:27:20|4042|4036|4042|4036|4042|4036|4042|4036|0
1734668860000|2024-12-20 04:27:40|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1734668900000|2024-12-20 04:28:20|4043|4037|4043|4037|4043|4037|4043|4037|0
1734668930000|2024-12-20 04:28:50|4043.4|4037.4|4043|4037|4043.4|4037.4|4043|4037|0
1734668950000|2024-12-20 04:29:10|4042.4|4036.4|4042|4036|4042.4|4036.4|4042|4036|1
1734668960000|2024-12-20 04:29:20|4041|4035|4041|4035|4041|4035|4041|4035|0
1734668970000|2024-12-20 04:29:30|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1734668990000|2024-12-20 04:29:50|4040|4034|4040|4034|4040|4034|4039|4033|1
1734669000000|2024-12-20 04:30:00|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1734669010000|2024-12-20 04:30:10|4038|4032|4038|4032|4038|4032|4038|4032|0
1734669020000|2024-12-20 04:30:20|4037|4031|4037|4031|4037|4031|4037|4031|1
1734669030000|2024-12-20 04:30:30|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1734669040000|2024-12-20 04:30:40|4036|4030|4036|4030|4036|4030|4036|4030|0
1734669070000|2024-12-20 04:31:10|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.5|4030.5|0
1734669140000|2024-12-20 04:32:20|4037.8|4031.8|4037.9|4031.9|4037.9|4031.9|4037.8|4031.8|0
1734669210000|2024-12-20 04:33:30|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1734669220000|2024-12-20 04:33:40|4038.4|4032.4|4038.8|4032.8|4038.8|4032.8|4038.4|4032.4|0
1734669260000|2024-12-20 04:34:20|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|0
1734669270000|2024-12-20 04:34:30|4038|4032|4038|4032|4038|4032|4038|4032|0
1734669360000|2024-12-20 04:36:00|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1734669430000|2024-12-20 04:37:10|4038|4032|4038|4032|4038|4032|4038|4032|0
1734669460000|2024-12-20 04:37:40|4038.4|4032.4|4037.4|4031.4|4038.4|4032.4|4037.4|4031.4|0
1734669470000|2024-12-20 04:37:50|4037|4031|4037.4|4031.4|4037.4|4031.4|4037|4031|0
1734669480000|2024-12-20 04:38:00|4037|4031|4037|4031|4037|4031|4037|4031|0
1734669490000|2024-12-20 04:38:10|4038|4032|4037.9|4031.9|4038|4032|4037.5|4031.5|0
1734669530000|2024-12-20 04:38:50|4037.1|4031.1|4037.9|4031.9|4037.9|4031.9|4037.1|4031.1|0
1734669540000|2024-12-20 04:39:00|4037.5|4031.5|4037|4031|4037.5|4031.5|4037|4031|0
1734669560000|2024-12-20 04:39:20|4038|4032|4038|4032|4038|4032|4038|4032|1
1734669570000|2024-12-20 04:39:30|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037|4031|0
1734669590000|2024-12-20 04:39:50|4037.1|4031.1|4037.9|4031.9|4037.9|4031.9|4037.1|4031.1|0
1734669600000|2024-12-20 04:40:00|4037.5|4031.5|4037|4031|4037.5|4031.5|4037|4031|0
1734669610000|2024-12-20 04:40:10|4037.1|4031.1|4037|4031|4037.9|4031.9|4037|4031|0
1734669630000|2024-12-20 04:40:30|4037.1|4031.1|4038|4032|4038|4032|4037.1|4031.1|0
1734669690000|2024-12-20 04:41:30|4037|4031|4037|4031|4037|4031|4037|4031|0
1734669700000|2024-12-20 04:41:40|4036.8|4030.8|4036|4030|4036.8|4030.8|4036|4030|0
1734669730000|2024-12-20 04:42:10|4036.1|4030.1|4036.5|4030.5|4036.5|4030.5|4036.1|4030.1|0
1734669760000|2024-12-20 04:42:40|4036|4030|4036|4030|4036|4030|4036|4030|0
1734669830000|2024-12-20 04:43:50|4036.8|4030.8|4036.9|4030.9|4036.9|4030.9|4036.8|4030.8|0
1734669900000|2024-12-20 04:45:00|4036.4|4030.4|4036.9|4030.9|4036.9|4030.9|4036.4|4030.4|0
1734669920000|2024-12-20 04:45:20|4036.8|4030.8|4036.4|4030.4|4036.8|4030.8|4036.4|4030.4|0
1734669930000|2024-12-20 04:45:30|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|0
1734669950000|2024-12-20 04:45:50|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|0
1734670010000|2024-12-20 04:46:50|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|0
1734670020000|2024-12-20 04:47:00|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1734670060000|2024-12-20 04:47:40|4038|4032|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1734670070000|2024-12-20 04:47:50|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|0
1734670080000|2024-12-20 04:48:00|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1734670100000|2024-12-20 04:48:20|4038.8|4032.8|4038.8|4032.8|4038.9|4032.9|4038.8|4032.8|0
1734670120000|2024-12-20 04:48:40|4039.3|4033.3|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|0
1734670160000|2024-12-20 04:49:20|4039|4033|4039|4033|4039|4033|4038.9|4032.9|0
1734670170000|2024-12-20 04:49:30|4038.9|4032.9|4039.8|4033.8|4039.8|4033.8|4038.9|4032.9|0
1734670180000|2024-12-20 04:49:40|4039.4|4033.4|4038.4|4032.4|4039.4|4033.4|4038.4|4032.4|0
1734670210000|2024-12-20 04:50:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1734670280000|2024-12-20 04:51:20|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|0
1734670340000|2024-12-20 04:52:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1734670360000|2024-12-20 04:52:40|4038.8|4032.8|4038.9|4032.9|4038.9|4032.9|4038.8|4032.8|0
1734670370000|2024-12-20 04:52:50|4039.3|4033.3|4040.4|4034.4|4040.4|4034.4|4039.3|4033.3|2
1734670410000|2024-12-20 04:53:30|4041|4035|4041|4035|4041|4035|4041|4035|0
1734670460000|2024-12-20 04:54:20|||||||||1
1734670490000|2024-12-20 04:54:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1734670510000|2024-12-20 04:55:10|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1734670540000|2024-12-20 04:55:40|4041|4035|4041.8|4035.8|4041.8|4035.8|4041|4035|0
1734670590000|2024-12-20 04:56:30|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1734670620000|2024-12-20 04:57:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1734670630000|2024-12-20 04:57:10|4041.9|4035.9|4043.4|4037.4|4043.4|4037.4|4041.9|4035.9|1
1734670650000|2024-12-20 04:57:30|4043.3|4037.3|4043.8|4037.8|4043.8|4037.8|4043.3|4037.3|0
1734670690000|2024-12-20 04:58:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1734670700000|2024-12-20 04:58:20|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1734670760000|2024-12-20 04:59:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1734670780000|2024-12-20 04:59:40|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1734670800000|2024-12-20 05:00:00|4043.9|4037.9|4043.8|4037.8|4043.9|4037.9|4043.8|4037.8|0
1734670820000|2024-12-20 05:00:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043|4037|0
1734670830000|2024-12-20 05:00:30|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1734670850000|2024-12-20 05:00:50|4043|4037|4043.4|4037.4|4043.4|4037.4|4043|4037|0
1734670860000|2024-12-20 05:01:00|4043|4037|4043|4037|4043|4037|4043|4037|0
1734670870000|2024-12-20 05:01:10|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4041.9|4035.9|3
1734670890000|2024-12-20 05:01:30|4042.4|4036.4|4041.4|4035.4|4042.4|4036.4|4041.4|4035.4|0
1734670900000|2024-12-20 05:01:40|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1734670930000|2024-12-20 05:02:10|4042.3|4036.3|4042.4|4036.4|4042.4|4036.4|4042.3|4036.3|0
1734670940000|2024-12-20 05:02:20|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1734670950000|2024-12-20 05:02:30|4042|4036|4042|4036|4042|4036|4042|4036|0
1734670990000|2024-12-20 05:03:10|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1734671000000|2024-12-20 05:03:20|4041.8|4035.8|4041.4|4035.4|4041.8|4035.8|4041.4|4035.4|0
1734671020000|2024-12-20 05:03:40|4041.8|4035.8|4041.4|4035.4|4041.8|4035.8|4041.4|4035.4|0
1734671050000|2024-12-20 05:04:10|4042|4036|4042.4|4036.4|4042.4|4036.4|4042|4036|0
1734671070000|2024-12-20 05:04:30|4042|4036|4042|4036|4042|4036|4042|4036|0
1734671080000|2024-12-20 05:04:40|4042.4|4036.4|4042|4036|4042.4|4036.4|4042|4036|0
1734671090000|2024-12-20 05:04:50|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1734671100000|2024-12-20 05:05:00|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|0
1734671250000|2024-12-20 05:07:30|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|0
1734671260000|2024-12-20 05:07:40|4042|4036|4042|4036|4042|4036|4042|4036|0
1734671320000|2024-12-20 05:08:40|4042.4|4036.4|4042.9|4036.9|4042.9|4036.9|4042.4|4036.4|0
1734671340000|2024-12-20 05:09:00|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1734671350000|2024-12-20 05:09:10|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1734671400000|2024-12-20 05:10:00|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1734671410000|2024-12-20 05:10:10|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|1
1734671430000|2024-12-20 05:10:30|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1734671450000|2024-12-20 05:10:50|4043.3|4037.3|4042.4|4036.4|4043.3|4037.3|4042.4|4036.4|3
1734671460000|2024-12-20 05:11:00|4042.8|4036.8|4041|4035|4042.8|4036.8|4039.8|4033.8|8
1734671470000|2024-12-20 05:11:10|4040.9|4034.9|4040.9|4034.9|4041.3|4035.3|4040.9|4034.9|0
1734671480000|2024-12-20 05:11:20|4041|4035|4040.8|4034.8|4041|4035|4040.8|4034.8|1
1734671520000|2024-12-20 05:12:00|4040.9|4034.9|4041|4035|4041|4035|4040.8|4034.8|0
1734671550000|2024-12-20 05:12:30|4040.9|4034.9|4040.8|4034.8|4040.9|4034.9|4040.8|4034.8|0
1734671600000|2024-12-20 05:13:20|4041|4035|4041|4035|4041|4035|4041|4035|0
1734671630000|2024-12-20 05:13:50|4041.8|4035.8|4041.8|4035.8|4041.9|4035.9|4041.8|4035.8|0
1734671640000|2024-12-20 05:14:00|4041.4|4035.4|4041.8|4035.8|4041.8|4035.8|4041|4035|0
1734671660000|2024-12-20 05:14:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1734671670000|2024-12-20 05:14:30|4041|4035|4041.9|4035.9|4041.9|4035.9|4041|4035|0
1734671690000|2024-12-20 05:14:50|4041.8|4035.8|4042.4|4036.4|4042.4|4036.4|4041.8|4035.8|0
1734671710000|2024-12-20 05:15:10|4042|4036|4042|4036|4042|4036|4041.8|4035.8|0
1734671730000|2024-12-20 05:15:30|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1734671750000|2024-12-20 05:15:50|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|0
1734671760000|2024-12-20 05:16:00|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1734671780000|2024-12-20 05:16:20|4042.8|4036.8|4042.4|4036.4|4042.8|4036.8|4042.4|4036.4|0
1734671820000|2024-12-20 05:17:00|4042.3|4036.3|4042.4|4036.4|4042.4|4036.4|4042.3|4036.3|0
1734671830000|2024-12-20 05:17:10|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1734671860000|2024-12-20 05:17:40|4041.8|4035.8|4041.4|4035.4|4041.8|4035.8|4041.4|4035.4|0
1734671890000|2024-12-20 05:18:10|4041.3|4035.3|4040.4|4034.4|4041.3|4035.3|4039.8|4033.8|3
1734671900000|2024-12-20 05:18:20|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|1
1734671910000|2024-12-20 05:18:30|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|1
1734671920000|2024-12-20 05:18:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.8|4033.8|0
1734671960000|2024-12-20 05:19:20|4040|4034|4040.4|4034.4|4040.4|4034.4|4040|4034|0
1734671980000|2024-12-20 05:19:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1734671990000|2024-12-20 05:19:50|4039.8|4033.8|4040.4|4034.4|4040.4|4034.4|4039.8|4033.8|0
1734672000000|2024-12-20 05:20:00|4040|4034|4039.8|4033.8|4040|4034|4039.8|4033.8|0
1734672010000|2024-12-20 05:20:10|4039.4|4033.4|4039.8|4033.8|4039.8|4033.8|4039.4|4033.4|0
1734672020000|2024-12-20 05:20:20|4039.9|4033.9|4040.3|4034.3|4040.3|4034.3|4039.8|4033.8|0
1734672030000|2024-12-20 05:20:30|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|1
1734672080000|2024-12-20 05:21:20|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|6
1734672130000|2024-12-20 05:22:10|4042.3|4036.3|4041.8|4035.8|4042.3|4036.3|4041.8|4035.8|1
1734672140000|2024-12-20 05:22:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1734672150000|2024-12-20 05:22:30|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1734672210000|2024-12-20 05:23:30|4041.9|4035.9|4041.8|4035.8|4041.9|4035.9|4041.8|4035.8|0
1734672220000|2024-12-20 05:23:40|4042|4036|4042.4|4036.4|4042.4|4036.4|4042|4036|0
1734672280000|2024-12-20 05:24:40|4041.9|4035.9|4041.8|4035.8|4041.9|4035.9|4041.8|4035.8|0
1734672290000|2024-12-20 05:24:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1734672300000|2024-12-20 05:25:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1734672310000|2024-12-20 05:25:10|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1734672360000|2024-12-20 05:26:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1734672370000|2024-12-20 05:26:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1734672380000|2024-12-20 05:26:20|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|0
1734672400000|2024-12-20 05:26:40|4041.9|4035.9|4041.8|4035.8|4041.9|4035.9|4041.8|4035.8|0
1734672430000|2024-12-20 05:27:10|4041|4035|4041.4|4035.4|4041.4|4035.4|4041|4035|0
1734672440000|2024-12-20 05:27:20|4041.3|4035.3|4040.9|4034.9|4041.3|4035.3|4040.8|4034.8|0
1734672450000|2024-12-20 05:27:30|4040.8|4034.8|4040.8|4034.8|4040.9|4034.9|4040.8|4034.8|0
1734672500000|2024-12-20 05:28:20|4040.9|4034.9|4041|4035|4041.8|4035.8|4040.9|4034.9|0
1734672510000|2024-12-20 05:28:30|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1734672560000|2024-12-20 05:29:20|4041.9|4035.9|4042.8|4036.8|4042.8|4036.8|4041.9|4035.9|0
1734672590000|2024-12-20 05:29:50|4042.3|4036.3|4043.9|4037.9|4043.9|4037.9|4042.3|4036.3|7
1734672600000|2024-12-20 05:30:00|4044.3|4038.3|4044.8|4038.8|4045.3|4039.3|4044|4038|4
1734672610000|2024-12-20 05:30:10|4044.9|4038.9|4044.8|4038.8|4045.3|4039.3|4044.4|4038.4|0
1734672620000|2024-12-20 05:30:20|4045.3|4039.3|4044.9|4038.9|4045.3|4039.3|4044.8|4038.8|1
1734672630000|2024-12-20 05:30:30|4045.3|4039.3|4044.8|4038.8|4045.3|4039.3|4044.8|4038.8|0
1734672640000|2024-12-20 05:30:40|4045.3|4039.3|4046.4|4040.4|4046.4|4040.4|4044.9|4038.9|3
1734672650000|2024-12-20 05:30:50|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1734672660000|2024-12-20 05:31:00|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|2
1734672670000|2024-12-20 05:31:10|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1734672680000|2024-12-20 05:31:20|4046.4|4040.4|4046.8|4040.8|4046.8|4040.8|4046.4|4040.4|0
1734672720000|2024-12-20 05:32:00|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4044.8|4038.8|6
1734672730000|2024-12-20 05:32:10|4045.4|4039.4|4045.8|4039.8|4045.8|4039.8|4045.4|4039.4|0
1734672740000|2024-12-20 05:32:20|4045.1|4039.1|4044.1|4038.1|4045.8|4039.8|4044.1|4038.1|0
1734672780000|2024-12-20 05:33:00|4043.9|4037.9|4043.6|4037.6|4043.9|4037.9|4043.6|4037.6|0
1734672790000|2024-12-20 05:33:10|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1734672800000|2024-12-20 05:33:20|4044.1|4038.1|4044.9|4038.9|4044.9|4038.9|4044.1|4038.1|0
1734672810000|2024-12-20 05:33:30|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|0
1734672820000|2024-12-20 05:33:40|4044.6|4038.6|4044.1|4038.1|4044.6|4038.6|4043.9|4037.9|2
1734672840000|2024-12-20 05:34:00|4043.9|4037.9|4044.1|4038.1|4044.1|4038.1|4043.9|4037.9|0
1734672850000|2024-12-20 05:34:10|4043.9|4037.9|4044.1|4038.1|4044.1|4038.1|4043.9|4037.9|0
1734672860000|2024-12-20 05:34:20|4044.2|4038.2|4044.1|4038.1|4045.1|4039.1|4043.9|4037.9|4
1734672890000|2024-12-20 05:34:50|4044.4|4038.4|4045.1|4039.1|4045.1|4039.1|4044.4|4038.4|0
1734672910000|2024-12-20 05:35:10|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1734672920000|2024-12-20 05:35:20|4045.1|4039.1|4044.9|4038.9|4045.1|4039.1|4044.9|4038.9|0
1734672970000|2024-12-20 05:36:10|4043.8|4037.8|4043.9|4037.9|4043.9|4037.9|4043.8|4037.8|2
1734673000000|2024-12-20 05:36:40|4044.1|4038.1|4044.9|4038.9|4044.9|4038.9|4044.1|4038.1|3
1734673030000|2024-12-20 05:37:10|4044.6|4038.6|4042.8|4036.8|4044.6|4038.6|4042.8|4036.8|3
1734673040000|2024-12-20 05:37:20|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|0
1734673050000|2024-12-20 05:37:30|4042.4|4036.4|4042.4|4036.4|4042.8|4036.8|4042.1|4036.1|0
1734673070000|2024-12-20 05:37:50|4042.8|4036.8|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|0
1734673100000|2024-12-20 05:38:20|4042.8|4036.8|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|0
1734673110000|2024-12-20 05:38:30|4043.1|4037.1|4043.8|4037.8|4043.9|4037.9|4043.1|4037.1|0
1734673120000|2024-12-20 05:38:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.8|4037.8|0
1734673130000|2024-12-20 05:38:50|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1734673150000|2024-12-20 05:39:10|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1734673160000|2024-12-20 05:39:20|4043.8|4037.8|4044.8|4038.8|4044.8|4038.8|4043.8|4037.8|0
1734673170000|2024-12-20 05:39:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.8|4038.8|0
1734673180000|2024-12-20 05:39:40|4044.8|4038.8|4045.3|4039.3|4045.3|4039.3|4044.8|4038.8|0
1734673190000|2024-12-20 05:39:50|4045.8|4039.8|4047.8|4041.8|4047.8|4041.8|4045.3|4039.3|5
1734673200000|2024-12-20 05:40:00|4047.9|4041.9|4047.8|4041.8|4048.4|4042.4|4047.8|4041.8|1
1734673210000|2024-12-20 05:40:10|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|0
1734673250000|2024-12-20 05:40:50|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1734673260000|2024-12-20 05:41:00|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1734673280000|2024-12-20 05:41:20|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1734673290000|2024-12-20 05:41:30|4047.7|4041.7|4046.9|4040.9|4047.7|4041.7|4046.8|4040.8|0
1734673310000|2024-12-20 05:41:50|4047.7|4041.7|4047.8|4041.8|4047.8|4041.8|4047.7|4041.7|0
1734673320000|2024-12-20 05:42:00|4046.9|4040.9|4047.8|4041.8|4047.8|4041.8|4046.9|4040.9|0
1734673330000|2024-12-20 05:42:10|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1734673340000|2024-12-20 05:42:20|4048.8|4042.8|4049.3|4043.3|4049.3|4043.3|4048.8|4042.8|0
1734673350000|2024-12-20 05:42:30|4048.8|4042.8|4049.3|4043.3|4049.3|4043.3|4048.8|4042.8|0
1734673360000|2024-12-20 05:42:40|4050.1|4044.1|4050.4|4044.4|4050.4|4044.4|4050.1|4044.1|7
1734673370000|2024-12-20 05:42:50|4050.1|4044.1|4049.9|4043.9|4050.1|4044.1|4049.9|4043.9|0
1734673380000|2024-12-20 05:43:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|3
1734673400000|2024-12-20 05:43:20|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1734673440000|2024-12-20 05:44:00|4049.9|4043.9|4050.4|4044.4|4050.4|4044.4|4049.9|4043.9|0
1734673490000|2024-12-20 05:44:50|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|0
1734673500000|2024-12-20 05:45:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|1
1734673510000|2024-12-20 05:45:10|4050.3|4044.3|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|1
1734673520000|2024-12-20 05:45:20|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1734673540000|2024-12-20 05:45:40|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1734673550000|2024-12-20 05:45:50|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|1
1734673560000|2024-12-20 05:46:00|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1734673570000|2024-12-20 05:46:10|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1734673580000|2024-12-20 05:46:20|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1734673590000|2024-12-20 05:46:30|4049.9|4043.9|4050.4|4044.4|4050.8|4044.8|4049.9|4043.9|0
1734673600000|2024-12-20 05:46:40|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1734673610000|2024-12-20 05:46:50|4050.1|4044.1|4050.3|4044.3|4050.3|4044.3|4049.9|4043.9|0
1734673620000|2024-12-20 05:47:00|4049.9|4043.9|4050.8|4044.8|4050.8|4044.8|4049.9|4043.9|1
1734673640000|2024-12-20 05:47:20|4050.9|4044.9|4051.3|4045.3|4051.3|4045.3|4050.9|4044.9|0
1734673650000|2024-12-20 05:47:30|4051.7|4045.7|4052.3|4046.3|4052.3|4046.3|4051.7|4045.7|19
1734673660000|2024-12-20 05:47:40|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|1
1734673670000|2024-12-20 05:47:50|4051.8|4045.8|4052.4|4046.4|4052.4|4046.4|4051.8|4045.8|20
1734673680000|2024-12-20 05:48:00|4051.8|4045.8|4051.8|4045.8|4051.9|4045.9|4051.8|4045.8|3
1734673690000|2024-12-20 05:48:10|4051.9|4045.9|4051.8|4045.8|4051.9|4045.9|4051.8|4045.8|0
1734673700000|2024-12-20 05:48:20|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1734673710000|2024-12-20 05:48:30|4051.8|4045.8|4050.9|4044.9|4051.8|4045.8|4050.9|4044.9|1
1734673730000|2024-12-20 05:48:50|||||||||1
1734673740000|2024-12-20 05:49:00|4050.8|4044.8|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|1
1734673750000|2024-12-20 05:49:10|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1734673760000|2024-12-20 05:49:20|4049.7|4043.7|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|0
1734673770000|2024-12-20 05:49:30|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1734673780000|2024-12-20 05:49:40|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1734673810000|2024-12-20 05:50:10|4050.1|4044.1|4050.9|4044.9|4050.9|4044.9|4050.1|4044.1|2
1734673820000|2024-12-20 05:50:20|4050.4|4044.4|4050.8|4044.8|4050.9|4044.9|4050.4|4044.4|0
1734673830000|2024-12-20 05:50:30|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1734673850000|2024-12-20 05:50:50|4050.2|4044.2|4050.1|4044.1|4050.2|4044.2|4050.1|4044.1|0
1734673860000|2024-12-20 05:51:00|4049.9|4043.9|4050.1|4044.1|4050.1|4044.1|4049.9|4043.9|0
1734673880000|2024-12-20 05:51:20|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1734673900000|2024-12-20 05:51:40|4049.9|4043.9|4050.1|4044.1|4050.1|4044.1|4049.9|4043.9|0
1734673950000|2024-12-20 05:52:30|4049.9|4043.9|4050.1|4044.1|4050.1|4044.1|4049.9|4043.9|0
1734673960000|2024-12-20 05:52:40|4050.4|4044.4|4050.9|4044.9|4050.9|4044.9|4050.4|4044.4|0
1734673970000|2024-12-20 05:52:50|4050.8|4044.8|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|0
1734673980000|2024-12-20 05:53:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1734674000000|2024-12-20 05:53:20|4049.9|4043.9|4050.1|4044.1|4050.1|4044.1|4049.9|4043.9|0
1734674010000|2024-12-20 05:53:30|4049.9|4043.9|4050.1|4044.1|4050.1|4044.1|4049.9|4043.9|0
1734674020000|2024-12-20 05:53:40|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1734674030000|2024-12-20 05:53:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1734674070000|2024-12-20 05:54:30|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1734674080000|2024-12-20 05:54:40|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1734674090000|2024-12-20 05:54:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1734674100000|2024-12-20 05:55:00|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|22
1734674110000|2024-12-20 05:55:10|4049.9|4043.9|4049.9|4043.9|4050.1|4044.1|4049.9|4043.9|0
1734674130000|2024-12-20 05:55:30|4050|4044|4050.5|4044.5|4050.5|4044.5|4050|4044|0
1734674160000|2024-12-20 05:56:00|4050.8|4044.8|4051|4045|4051|4045|4050.8|4044.8|1
1734674170000|2024-12-20 05:56:10|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|0
1734674180000|2024-12-20 05:56:20|4051|4045|4051|4045|4051|4045|4051|4045|0
1734674200000|2024-12-20 05:56:40|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|0
1734674210000|2024-12-20 05:56:50|4051|4045|4051|4045|4051|4045|4051|4045|1
1734674220000|2024-12-20 05:57:00|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|0
1734674230000|2024-12-20 05:57:10|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|10
1734674240000|2024-12-20 05:57:20|4051.5|4045.5|4051.8|4045.8|4051.8|4045.8|4051.5|4045.5|0
1734674250000|2024-12-20 05:57:30|4052.3|4046.3|4052.5|4046.5|4052.5|4046.5|4052.3|4046.3|0
1734674270000|2024-12-20 05:57:50|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|0
1734674280000|2024-12-20 05:58:00|4053|4047|4052.5|4046.5|4053|4047|4052.5|4046.5|0
1734674300000|2024-12-20 05:58:20|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|1
1734674310000|2024-12-20 05:58:30|4052.5|4046.5|4052.3|4046.3|4052.5|4046.5|4052.3|4046.3|0
1734674320000|2024-12-20 05:58:40|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|0
1734674330000|2024-12-20 05:58:50|4052.1|4046.1|4052.5|4046.5|4052.5|4046.5|4052.1|4046.1|0
1734674340000|2024-12-20 05:59:00|4053|4047|4053.8|4047.8|4054|4048|4053|4047|11
1734674350000|2024-12-20 05:59:10|4054.2|4048.2|4054.3|4048.3|4054.3|4048.3|4054.2|4048.2|0
1734674360000|2024-12-20 05:59:20|4054.7|4048.7|4055.5|4049.5|4055.5|4049.5|4054.7|4048.7|27
1734674370000|2024-12-20 05:59:30|4055.6|4049.6|4056|4050|4056.6|4050.6|4055.6|4049.6|8
1734674380000|2024-12-20 05:59:40|4055.6|4049.6|4055.6|4049.6|4056|4050|4055.6|4049.6|0
1734674390000|2024-12-20 05:59:50|||||||||13
1734674400000|2024-12-20 06:00:00|||||||||24
1734674410000|2024-12-20 06:00:10|4056.5|4050.5|4057.1|4051.1|4057.1|4051.1|4056.5|4050.5|1
1734674420000|2024-12-20 06:00:20|4057|4051|4056.8|4050.8|4057.5|4051.5|4056.8|4050.8|12
1734674430000|2024-12-20 06:00:30|4057|4051|4056|4050|4057|4051|4056|4050|0
1734674440000|2024-12-20 06:00:40|4056.7|4050.7|4056|4050|4056.8|4050.8|4055.6|4049.6|3
1734674450000|2024-12-20 06:00:50|4056.1|4050.1|4056.5|4050.5|4056.5|4050.5|4056|4050|0
1734674460000|2024-12-20 06:01:00|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|1
1734674470000|2024-12-20 06:01:10|4056.5|4050.5|4056.8|4050.8|4056.8|4050.8|4056.5|4050.5|0
1734674480000|2024-12-20 06:01:20|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1734674500000|2024-12-20 06:01:40|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|0
1734674520000|2024-12-20 06:02:00|4056|4050|4056|4050|4056|4050|4056|4050|0
1734674530000|2024-12-20 06:02:10|4055.6|4049.6|4055.6|4049.6|4056|4050|4055.6|4049.6|3
1734674540000|2024-12-20 06:02:20|||||||||10
1734674580000|2024-12-20 06:03:00|||||||||1
1734674600000|2024-12-20 06:03:20|||||||||32
1734674610000|2024-12-20 06:03:30|||||||||71
1734674620000|2024-12-20 06:03:40|4056.1|4050.1|4056|4050|4056.1|4050.1|4055.6|4049.6|0
1734674630000|2024-12-20 06:03:50|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|9
1734674640000|2024-12-20 06:04:00|||||||||2
1734674650000|2024-12-20 06:04:10|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|14
1734674670000|2024-12-20 06:04:30|||||||||1
1734674680000|2024-12-20 06:04:40|4056|4050|4056.1|4050.1|4056.1|4050.1|4056|4050|0
1734674690000|2024-12-20 06:04:50|||||||||2
1734674700000|2024-12-20 06:05:00|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|1
1734674790000|2024-12-20 06:06:30|4056.2|4050.2|4056.1|4050.1|4056.2|4050.2|4056.1|4050.1|0
1734674800000|2024-12-20 06:06:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1734674810000|2024-12-20 06:06:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|10
1734674820000|2024-12-20 06:07:00|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.5|4050.5|0
1734674830000|2024-12-20 06:07:10|4057|4051|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|0
1734674840000|2024-12-20 06:07:20|4056.5|4050.5|4056.6|4050.6|4056.6|4050.6|4056.5|4050.5|0
1734674850000|2024-12-20 06:07:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1734674860000|2024-12-20 06:07:40|4056.6|4050.6|4056.7|4050.7|4056.7|4050.7|4056.6|4050.6|0
1734674870000|2024-12-20 06:07:50|4057.1|4051.1|4057|4051|4057.1|4051.1|4057|4051|0
1734674890000|2024-12-20 06:08:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1734674900000|2024-12-20 06:08:20|4057|4051|4057.1|4051.1|4057.1|4051.1|4056.7|4050.7|0
1734674920000|2024-12-20 06:08:40|4057|4051|4057.1|4051.1|4057.6|4051.6|4056.6|4050.6|0
1734674930000|2024-12-20 06:08:50|4056.7|4050.7|4056|4050|4056.7|4050.7|4055.6|4049.6|32
1734674940000|2024-12-20 06:09:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056|4050|1
1734674960000|2024-12-20 06:09:20|4055.6|4049.6|4056|4050|4056|4050|4055.6|4049.6|0
1734674970000|2024-12-20 06:09:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1734674990000|2024-12-20 06:09:50|4057|4051|4056.5|4050.5|4057|4051|4056.5|4050.5|0
1734675000000|2024-12-20 06:10:00|4056.1|4050.1|4057|4051|4057|4051|4056.1|4050.1|2
1734675010000|2024-12-20 06:10:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1734675030000|2024-12-20 06:10:30|4057|4051|4057|4051|4057|4051|4057|4051|0
1734675040000|2024-12-20 06:10:40|4058|4052|4058|4052|4058|4052|4058|4052|1
1734675060000|2024-12-20 06:11:00|4057.6|4051.6|4055.6|4049.6|4058.1|4052.1|4055.6|4049.6|8
1734675070000|2024-12-20 06:11:10|4054.1|4048.1|4053.5|4047.5|4054.5|4048.5|4053.5|4047.5|10
1734675080000|2024-12-20 06:11:20|4053.8|4047.8|4054.5|4048.5|4054.5|4048.5|4053.8|4047.8|0
1734675090000|2024-12-20 06:11:30|4054.1|4048.1|4055|4049|4055|4049|4054.1|4048.1|0
1734675120000|2024-12-20 06:12:00|4053.6|4047.6|4051.5|4045.5|4053.6|4047.6|4051.5|4045.5|4
1734675130000|2024-12-20 06:12:10|4052|4046|4051.1|4045.1|4052|4046|4051.1|4045.1|0
1734675140000|2024-12-20 06:12:20|4051.5|4045.5|4052|4046|4052.1|4046.1|4051.5|4045.5|1
1734675150000|2024-12-20 06:12:30|4052.1|4046.1|4051.5|4045.5|4052.1|4046.1|4051.5|4045.5|0
1734675160000|2024-12-20 06:12:40|4051.1|4045.1|4047.8|4041.8|4051.5|4045.5|4047.8|4041.8|4
1734675170000|2024-12-20 06:12:50|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1734675180000|2024-12-20 06:13:00|4047|4041|4046|4040|4047|4041|4046|4040|0
1734675190000|2024-12-20 06:13:10|4045.8|4039.8|4045.5|4039.5|4046|4040|4045.5|4039.5|0
1734675200000|2024-12-20 06:13:20|4045.7|4039.7|4047.8|4041.8|4047.8|4041.8|4045.7|4039.7|0
1734675210000|2024-12-20 06:13:30|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.1|4041.1|0
1734675220000|2024-12-20 06:13:40|4047.1|4041.1|4047.5|4041.5|4047.5|4041.5|4047|4041|0
1734675230000|2024-12-20 06:13:50|4047.8|4041.8|4048.8|4042.8|4048.8|4042.8|4047.8|4041.8|1
1734675240000|2024-12-20 06:14:00|4048.5|4042.5|4050|4044|4050.1|4044.1|4048.5|4042.5|1
1734675250000|2024-12-20 06:14:10|4049.8|4043.8|4050|4044|4050|4044|4049.1|4043.1|0
1734675260000|2024-12-20 06:14:20|4049.8|4043.8|4050.5|4044.5|4050.8|4044.8|4049.8|4043.8|2
1734675270000|2024-12-20 06:14:30|4050.8|4044.8|4050.8|4044.8|4051|4045|4050.8|4044.8|0
1734675290000|2024-12-20 06:14:50|4050.5|4044.5|4050.8|4044.8|4050.8|4044.8|4049.8|4043.8|1
1734675300000|2024-12-20 06:15:00|4050|4044|4049.8|4043.8|4050.8|4044.8|4049.8|4043.8|0
1734675310000|2024-12-20 06:15:10|4050|4044|4049.8|4043.8|4050|4044|4049.8|4043.8|0
1734675320000|2024-12-20 06:15:20|4050.5|4044.5|4051.3|4045.3|4051.3|4045.3|4050.5|4044.5|0
1734675330000|2024-12-20 06:15:30|4050.2|4044.2|4051.5|4045.5|4051.5|4045.5|4050|4044|2
1734675340000|2024-12-20 06:15:40|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.5|4045.5|0
1734675350000|2024-12-20 06:15:50|4051.5|4045.5|4051.8|4045.8|4051.8|4045.8|4051.5|4045.5|0
1734675360000|2024-12-20 06:16:00|4052.3|4046.3|4051.8|4045.8|4052.3|4046.3|4051.5|4045.5|1
1734675370000|2024-12-20 06:16:10|4051.5|4045.5|4051.5|4045.5|4051.8|4045.8|4051.5|4045.5|0
1734675380000|2024-12-20 06:16:20|4051.8|4045.8|4051.3|4045.3|4051.8|4045.8|4051.3|4045.3|0
1734675390000|2024-12-20 06:16:30|4051.5|4045.5|4051.8|4045.8|4051.8|4045.8|4051.3|4045.3|0
1734675400000|2024-12-20 06:16:40|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|0
1734675410000|2024-12-20 06:16:50|4051.8|4045.8|4053.5|4047.5|4053.8|4047.8|4051.8|4045.8|2
1734675420000|2024-12-20 06:17:00|4053.8|4047.8|4054.5|4048.5|4054.5|4048.5|4053.8|4047.8|0
1734675430000|2024-12-20 06:17:10|4054.8|4048.8|4055.5|4049.5|4055.5|4049.5|4054.8|4048.8|0
1734675440000|2024-12-20 06:17:20|4055.7|4049.7|4056.8|4050.8|4056.8|4050.8|4055.7|4049.7|0
1734675450000|2024-12-20 06:17:30|4056.5|4050.5|4055.8|4049.8|4056.8|4050.8|4055.5|4049.5|2
1734675460000|2024-12-20 06:17:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1734675470000|2024-12-20 06:17:50|4055.8|4049.8|4055.5|4049.5|4055.8|4049.8|4055.5|4049.5|0
1734675480000|2024-12-20 06:18:00|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|0
1734675490000|2024-12-20 06:18:10|4055.5|4049.5|4056|4050|4056|4050|4055.5|4049.5|0
1734675500000|2024-12-20 06:18:20|4055.8|4049.8|4056.5|4050.5|4056.5|4050.5|4055.8|4049.8|0
1734675510000|2024-12-20 06:18:30|4057|4051|4057|4051|4057|4051|4057|4051|0
1734675530000|2024-12-20 06:18:50|4057.1|4051.1|4057.5|4051.5|4057.5|4051.5|4057.1|4051.1|0
1734675540000|2024-12-20 06:19:00|4056.5|4050.5|4056|4050|4056.9|4050.9|4056|4050|0
1734675610000|2024-12-20 06:20:10|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1734675640000|2024-12-20 06:20:40|4057|4051|4057|4051|4057.1|4051.1|4057|4051|0
1734675670000|2024-12-20 06:21:10|4056.9|4050.9|4056|4050|4056.9|4050.9|4056|4050|0
1734675680000|2024-12-20 06:21:20|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1734675690000|2024-12-20 06:21:30|4057|4051|4057|4051|4057|4051|4056.9|4050.9|1
1734675700000|2024-12-20 06:21:40|4056.9|4050.9|4056|4050|4056.9|4050.9|4056|4050|0
1734675710000|2024-12-20 06:21:50|4056.9|4050.9|4056.1|4050.1|4056.9|4050.9|4056.1|4050.1|0
1734675720000|2024-12-20 06:22:00|4056.5|4050.5|4056.9|4050.9|4056.9|4050.9|4056.5|4050.5|0
1734675740000|2024-12-20 06:22:20|4056|4050|4056.5|4050.5|4056.5|4050.5|4056|4050|0
1734675750000|2024-12-20 06:22:30|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056|4050|1
1734675760000|2024-12-20 06:22:40|4057|4051|4057|4051|4057.1|4051.1|4057|4051|0
1734675770000|2024-12-20 06:22:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1734675780000|2024-12-20 06:23:00|4056.6|4050.6|4058|4052|4058.1|4052.1|4056.6|4050.6|1
1734675790000|2024-12-20 06:23:10|4057.9|4051.9|4058|4052|4058|4052|4057.9|4051.9|0
1734675830000|2024-12-20 06:23:50|4058.1|4052.1|4058.5|4052.5|4058.5|4052.5|4058.1|4052.1|0
1734675850000|2024-12-20 06:24:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1734675860000|2024-12-20 06:24:20|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1734675870000|2024-12-20 06:24:30|4058|4052|4058|4052|4058|4052|4058|4052|0
1734675890000|2024-12-20 06:24:50|4057.9|4051.9|4058|4052|4058|4052|4057.5|4051.5|0
1734675900000|2024-12-20 06:25:00|4057.9|4051.9|4057.5|4051.5|4057.9|4051.9|4057.5|4051.5|0
1734675910000|2024-12-20 06:25:10|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057|4051|0
1734675920000|2024-12-20 06:25:20|4057|4051|4056.9|4050.9|4057|4051|4056.5|4050.5|0
1734675950000|2024-12-20 06:25:50|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1734675960000|2024-12-20 06:26:00|4055.1|4049.1|4054.9|4048.9|4055.5|4049.5|4054.9|4048.9|1
1734675970000|2024-12-20 06:26:10|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|0
1734675980000|2024-12-20 06:26:20|4055|4049|4055|4049|4055|4049|4054.9|4048.9|0
1734675990000|2024-12-20 06:26:30|4055.1|4049.1|4057.5|4051.5|4057.9|4051.9|4055.1|4049.1|0
1734676000000|2024-12-20 06:26:40|4057.9|4051.9|4057.9|4051.9|4058|4052|4057.9|4051.9|0
1734676020000|2024-12-20 06:27:00|4056.9|4050.9|4057.5|4051.5|4057.5|4051.5|4056.9|4050.9|0
1734676030000|2024-12-20 06:27:10|4057|4051|4057.9|4051.9|4057.9|4051.9|4057|4051|0
1734676040000|2024-12-20 06:27:20|4058|4052|4058|4052|4058|4052|4058|4052|0
1734676050000|2024-12-20 06:27:30|4057.9|4051.9|4057.1|4051.1|4058|4052|4057.1|4051.1|10
1734676060000|2024-12-20 06:27:40|4059.7|4053.7|4060|4054|4060|4054|4059.7|4053.7|5
1734676070000|2024-12-20 06:27:50|4059|4053|4059|4053|4059|4053|4059|4053|1
1734676080000|2024-12-20 06:28:00|4059.1|4053.1|4058.1|4052.1|4060.4|4054.4|4058.1|4052.1|7
1734676130000|2024-12-20 06:28:50|||||||||1
1734676170000|2024-12-20 06:29:30|4057.7|4051.7|4058.1|4052.1|4058.1|4052.1|4057.7|4051.7|0
1734676190000|2024-12-20 06:29:50|4058.5|4052.5|4058.1|4052.1|4058.5|4052.5|4058.1|4052.1|1
1734676200000|2024-12-20 06:30:00|4057.1|4051.1|4056.1|4050.1|4057.1|4051.1|4056.1|4050.1|2
1734676210000|2024-12-20 06:30:10|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1734676220000|2024-12-20 06:30:20|4057.2|4051.2|4059.1|4053.1|4059.1|4053.1|4057.2|4051.2|4
1734676230000|2024-12-20 06:30:30|4058.7|4052.7|4058.6|4052.6|4058.7|4052.7|4058.6|4052.6|0
1734676240000|2024-12-20 06:30:40|4059.7|4053.7|4060.1|4054.1|4060.1|4054.1|4059.7|4053.7|2
1734676260000|2024-12-20 06:31:00|4060.2|4054.2|4061.6|4055.6|4061.6|4055.6|4060.2|4054.2|9
1734676280000|2024-12-20 06:31:20|4062.2|4056.2|4062.6|4056.6|4062.6|4056.6|4062.2|4056.2|2
1734676290000|2024-12-20 06:31:30|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|2
1734676300000|2024-12-20 06:31:40|4063.5|4057.5|4063.1|4057.1|4063.6|4057.6|4063.1|4057.1|0
1734676310000|2024-12-20 06:31:50|4062.2|4056.2|4063.1|4057.1|4063.1|4057.1|4062.2|4056.2|0
1734676320000|2024-12-20 06:32:00|4062.7|4056.7|4063.1|4057.1|4063.1|4057.1|4062.7|4056.7|1
1734676330000|2024-12-20 06:32:10|4064.1|4058.1|4064.5|4058.5|4064.5|4058.5|4064.1|4058.1|16
1734676340000|2024-12-20 06:32:20|4064.1|4058.1|4065.1|4059.1|4065.1|4059.1|4064.1|4058.1|5
1734676350000|2024-12-20 06:32:30|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1734676370000|2024-12-20 06:32:50|4065.1|4059.1|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|1
1734676380000|2024-12-20 06:33:00|4066|4060|4067.6|4061.6|4067.6|4061.6|4066|4060|6
1734676390000|2024-12-20 06:33:10|4067.5|4061.5|4067.1|4061.1|4067.5|4061.5|4066.7|4060.7|2
1734676400000|2024-12-20 06:33:20|4069.6|4063.6|4072.6|4066.6|4072.6|4066.6|4069.6|4063.6|6
1734676410000|2024-12-20 06:33:30|4071.6|4065.6|4071.7|4065.7|4071.7|4065.7|4071.2|4065.2|7
1734676420000|2024-12-20 06:33:40|4072.1|4066.1|4071.1|4065.1|4072.1|4066.1|4071.1|4065.1|16
1734676430000|2024-12-20 06:33:50|4070.7|4064.7|4069.5|4063.5|4070.7|4064.7|4069.5|4063.5|15
1734676440000|2024-12-20 06:34:00|4070|4064|4069.6|4063.6|4070.1|4064.1|4069.6|4063.6|1
1734676450000|2024-12-20 06:34:10|4070.1|4064.1|4071.1|4065.1|4071.1|4065.1|4070.1|4064.1|1
1734676460000|2024-12-20 06:34:20|4071.2|4065.2|4071.2|4065.2|4072.1|4066.1|4071.2|4065.2|0
1734676470000|2024-12-20 06:34:30|4071.6|4065.6|4071|4065|4072.1|4066.1|4071|4065|0
1734676480000|2024-12-20 06:34:40|4070.6|4064.6|4069.5|4063.5|4070.6|4064.6|4069.5|4063.5|8
1734676490000|2024-12-20 06:34:50|4069.9|4063.9|4069.9|4063.9|4070|4064|4069.9|4063.9|0
1734676500000|2024-12-20 06:35:00|4069.4|4063.4|4069.5|4063.5|4069.5|4063.5|4068.6|4062.6|1
1734676510000|2024-12-20 06:35:10|4069.4|4063.4|4069.9|4063.9|4069.9|4063.9|4068.1|4062.1|0
1734676520000|2024-12-20 06:35:20|4069.5|4063.5|4069.4|4063.4|4069.5|4063.5|4069.4|4063.4|0
1734676540000|2024-12-20 06:35:40|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1734676550000|2024-12-20 06:35:50|4069.9|4063.9|4069.5|4063.5|4069.9|4063.9|4069.5|4063.5|6
1734676560000|2024-12-20 06:36:00|4069.4|4063.4|4069.5|4063.5|4069.5|4063.5|4069.4|4063.4|1
1734676580000|2024-12-20 06:36:20|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1734676590000|2024-12-20 06:36:30|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|0
1734676600000|2024-12-20 06:36:40|4069.5|4063.5|4069.9|4063.9|4069.9|4063.9|4069.5|4063.5|4
1734676620000|2024-12-20 06:37:00|4069.5|4063.5|4067|4061|4069.5|4063.5|4067|4061|0
1734676630000|2024-12-20 06:37:10|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1734676650000|2024-12-20 06:37:30|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4065.5|4059.5|1
1734676660000|2024-12-20 06:37:40|4067.1|4061.1|4067|4061|4067.1|4061.1|4067|4061|0
1734676670000|2024-12-20 06:37:50|4067.1|4061.1|4067|4061|4067.1|4061.1|4067|4061|0
1734676680000|2024-12-20 06:38:00|4067.1|4061.1|4067|4061|4067.1|4061.1|4067|4061|0
1734676690000|2024-12-20 06:38:10|4066.6|4060.6|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|0
1734676700000|2024-12-20 06:38:20|4068.9|4062.9|4069|4063|4069|4063|4068.9|4062.9|1
1734676710000|2024-12-20 06:38:30|4068.9|4062.9|4068.1|4062.1|4069|4063|4068.1|4062.1|0
1734676720000|2024-12-20 06:38:40|4068.5|4062.5|4068.1|4062.1|4068.5|4062.5|4068.1|4062.1|0
1734676730000|2024-12-20 06:38:50|4068|4062|4068.5|4062.5|4068.5|4062.5|4067.5|4061.5|0
1734676740000|2024-12-20 06:39:00|4068.9|4062.9|4069.9|4063.9|4069.9|4063.9|4068.9|4062.9|0
1734676750000|2024-12-20 06:39:10|4069.5|4063.5|4069.1|4063.1|4069.5|4063.5|4069|4063|0
1734676760000|2024-12-20 06:39:20|4069.5|4063.5|4069|4063|4069.5|4063.5|4068.9|4062.9|0
1734676770000|2024-12-20 06:39:30|4068.9|4062.9|4068.6|4062.6|4068.9|4062.9|4068.5|4062.5|0
1734676780000|2024-12-20 06:39:40|4069|4063|4069|4063|4069.1|4063.1|4069|4063|0
1734676790000|2024-12-20 06:39:50|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|1
1734676810000|2024-12-20 06:40:10|4069|4063|4068|4062|4069|4063|4068|4062|2
1734676820000|2024-12-20 06:40:20|4067.9|4061.9|4067.5|4061.5|4067.9|4061.9|4067.5|4061.5|0
1734676830000|2024-12-20 06:40:30|4068.9|4062.9|4068.5|4062.5|4068.9|4062.9|4068.5|4062.5|0
1734676840000|2024-12-20 06:40:40|4068|4062|4067.5|4061.5|4068.1|4062.1|4067.5|4061.5|0
1734676870000|2024-12-20 06:41:10|4067.6|4061.6|4068.5|4062.5|4068.5|4062.5|4067.6|4061.6|0
1734676880000|2024-12-20 06:41:20|4068.9|4062.9|4068|4062|4069.5|4063.5|4067.1|4061.1|1
1734676890000|2024-12-20 06:41:30|4067.9|4061.9|4068.1|4062.1|4068.1|4062.1|4067.1|4061.1|1
1734676900000|2024-12-20 06:41:40|4068|4062|4068.1|4062.1|4068.1|4062.1|4068|4062|0
1734676910000|2024-12-20 06:41:50|4068|4062|4068|4062|4068.1|4062.1|4068|4062|0
1734676920000|2024-12-20 06:42:00|4068.1|4062.1|4069|4063|4069|4063|4068.1|4062.1|0
1734676930000|2024-12-20 06:42:10|4068.6|4062.6|4069|4063|4069.1|4063.1|4068.5|4062.5|0
1734676940000|2024-12-20 06:42:20|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069|4063|0
1734676950000|2024-12-20 06:42:30|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1734676960000|2024-12-20 06:42:40|4070.1|4064.1|4071|4065|4071|4065|4070.1|4064.1|0
1734676970000|2024-12-20 06:42:50|4070.9|4064.9|4071|4065|4071|4065|4070.4|4064.4|0
1734676980000|2024-12-20 06:43:00|4070.5|4064.5|4072.1|4066.1|4072.5|4066.5|4070.5|4064.5|10
1734676990000|2024-12-20 06:43:10|4072|4066|4072|4066|4072|4066|4072|4066|0
1734677000000|2024-12-20 06:43:20|4071.5|4065.5|4071.5|4065.5|4071.9|4065.9|4071.5|4065.5|0
1734677020000|2024-12-20 06:43:40|4070|4064|4070.1|4064.1|4070.1|4064.1|4070|4064|0
1734677030000|2024-12-20 06:43:50|4070|4064|4070|4064|4070|4064|4070|4064|0
1734677040000|2024-12-20 06:44:00|4069.6|4063.6|4068.5|4062.5|4070|4064|4068.5|4062.5|0
1734677050000|2024-12-20 06:44:10|4068.1|4062.1|4069|4063|4069.1|4063.1|4068.1|4062.1|0
1734677060000|2024-12-20 06:44:20|4068.5|4062.5|4068.5|4062.5|4069|4063|4068.5|4062.5|0
1734677070000|2024-12-20 06:44:30|4068.6|4062.6|4069.5|4063.5|4069.5|4063.5|4068.6|4062.6|0
1734677080000|2024-12-20 06:44:40|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|0
1734677090000|2024-12-20 06:44:50|4070.3|4064.3|4071.1|4065.1|4071.1|4065.1|4070.3|4064.3|5
1734677100000|2024-12-20 06:45:00|4071|4065|4072.5|4066.5|4073.4|4067.4|4071|4065|17
1734677110000|2024-12-20 06:45:10|4074.9|4068.9|4075.1|4069.1|4075.1|4069.1|4074.9|4068.9|17
1734677140000|2024-12-20 06:45:40|4074.1|4068.1|4074.1|4068.1|4074.6|4068.6|4074.1|4068.1|4
1734677150000|2024-12-20 06:45:50|4075.1|4069.1|4076|4070|4076|4070|4075.1|4069.1|0
1734677160000|2024-12-20 06:46:00|4075.6|4069.6|4075|4069|4075.9|4069.9|4074.5|4068.5|7
1734677170000|2024-12-20 06:46:10|4075.4|4069.4|4074.9|4068.9|4075.4|4069.4|4074.9|4068.9|0
1734677180000|2024-12-20 06:46:20|4074.1|4068.1|4074.5|4068.5|4074.5|4068.5|4074.1|4068.1|0
1734677190000|2024-12-20 06:46:30|4076|4070|4075.1|4069.1|4076|4070|4075.1|4069.1|1
1734677200000|2024-12-20 06:46:40|4074|4068|4072.5|4066.5|4074|4068|4072.1|4066.1|2
1734677210000|2024-12-20 06:46:50|4072.1|4066.1|4071.1|4065.1|4072.5|4066.5|4071.1|4065.1|0
1734677220000|2024-12-20 06:47:00|4071|4065|4069.1|4063.1|4071.1|4065.1|4069.1|4063.1|1
1734677230000|2024-12-20 06:47:10|4068.1|4062.1|4068.5|4062.5|4069.1|4063.1|4068.1|4062.1|3
1734677240000|2024-12-20 06:47:20|4068.1|4062.1|4070.5|4064.5|4070.9|4064.9|4067.6|4061.6|4
1734677250000|2024-12-20 06:47:30|4070.9|4064.9|4070|4064|4071|4065|4070|4064|0
1734677260000|2024-12-20 06:47:40|4070.1|4064.1|4070|4064|4071|4065|4069.5|4063.5|0
1734677270000|2024-12-20 06:47:50|4070.1|4064.1|4070|4064|4070.1|4064.1|4069.6|4063.6|0
1734677280000|2024-12-20 06:48:00|4069.6|4063.6|4068.5|4062.5|4069.6|4063.6|4068.5|4062.5|0
1734677290000|2024-12-20 06:48:10|4068.6|4062.6|4068.6|4062.6|4069.1|4063.1|4068.6|4062.6|0
1734677300000|2024-12-20 06:48:20|4069|4063|4069.6|4063.6|4070|4064|4069|4063|0
1734677310000|2024-12-20 06:48:30|4069.1|4063.1|4069|4063|4069.1|4063.1|4069|4063|0
1734677330000|2024-12-20 06:48:50|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1734677340000|2024-12-20 06:49:00|4068|4062|4067|4061|4068|4062|4067|4061|0
1734677350000|2024-12-20 06:49:10|4066.5|4060.5|4067.1|4061.1|4067.1|4061.1|4066.5|4060.5|3
1734677360000|2024-12-20 06:49:20|4067.5|4061.5|4067.6|4061.6|4067.6|4061.6|4067.5|4061.5|6
1734677370000|2024-12-20 06:49:30|4068|4062|4068.1|4062.1|4068.1|4062.1|4067.7|4061.7|0
1734677380000|2024-12-20 06:49:40|4068|4062|4067.6|4061.6|4068|4062|4067.1|4061.1|0
1734677390000|2024-12-20 06:49:50|4067.5|4061.5|4067.1|4061.1|4067.5|4061.5|4067.1|4061.1|0
1734677400000|2024-12-20 06:50:00|4067|4061|4067.1|4061.1|4067.1|4061.1|4067|4061|2
1734677410000|2024-12-20 06:50:10|4067|4061|4066.1|4060.1|4067|4061|4066.1|4060.1|0
1734677420000|2024-12-20 06:50:20|4066|4060|4066|4060|4066.1|4060.1|4065.5|4059.5|0
1734677430000|2024-12-20 06:50:30|4065.5|4059.5|4065.5|4059.5|4066|4060|4065.5|4059.5|0
1734677440000|2024-12-20 06:50:40|4065|4059|4065|4059|4065.1|4059.1|4065|4059|0
1734677450000|2024-12-20 06:50:50|4064.9|4058.9|4062.5|4056.5|4064.9|4058.9|4062.5|4056.5|0
1734677460000|2024-12-20 06:51:00|4063|4057|4062.1|4056.1|4063.1|4057.1|4062|4056|0
1734677480000|2024-12-20 06:51:20|4062.5|4056.5|4064.5|4058.5|4064.5|4058.5|4062.5|4056.5|0
1734677490000|2024-12-20 06:51:30|4064.6|4058.6|4063|4057|4065|4059|4063|4057|0
1734677500000|2024-12-20 06:51:40|4063.1|4057.1|4063.5|4057.5|4063.5|4057.5|4063|4057|0
1734677510000|2024-12-20 06:51:50|4063.1|4057.1|4064|4058|4064.1|4058.1|4063.1|4057.1|0
1734677520000|2024-12-20 06:52:00|4063.1|4057.1|4061.5|4055.5|4063.1|4057.1|4061.5|4055.5|0
1734677530000|2024-12-20 06:52:10|4061.9|4055.9|4061.5|4055.5|4062.1|4056.1|4061.5|4055.5|0
1734677540000|2024-12-20 06:52:20|4062|4056|4062|4056|4062.1|4056.1|4062|4056|0
1734677550000|2024-12-20 06:52:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4061.5|4055.5|0
1734677560000|2024-12-20 06:52:40|4062.5|4056.5|4061.5|4055.5|4062.5|4056.5|4061.5|4055.5|0
1734677570000|2024-12-20 06:52:50|4061.6|4055.6|4061.5|4055.5|4062.1|4056.1|4061.5|4055.5|0
1734677580000|2024-12-20 06:53:00|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1734677590000|2024-12-20 06:53:10|4061.5|4055.5|4061.5|4055.5|4062.1|4056.1|4061.1|4055.1|0
1734677600000|2024-12-20 06:53:20|4061.1|4055.1|4062|4056|4062.1|4056.1|4061.1|4055.1|0
1734677610000|2024-12-20 06:53:30|4061.5|4055.5|4061.1|4055.1|4062|4056|4061.1|4055.1|0
1734677620000|2024-12-20 06:53:40|4061|4055|4060.6|4054.6|4061.1|4055.1|4060.6|4054.6|0
1734677630000|2024-12-20 06:53:50|4061|4055|4057.5|4051.5|4061|4055|4057.5|4051.5|2
1734677640000|2024-12-20 06:54:00|4058|4052|4061|4055|4061|4055|4058|4052|0
1734677650000|2024-12-20 06:54:10|4060.9|4054.9|4061.5|4055.5|4061.9|4055.9|4060.9|4054.9|0
1734677660000|2024-12-20 06:54:20|4061.9|4055.9|4061.9|4055.9|4062.5|4056.5|4061.9|4055.9|0
1734677670000|2024-12-20 06:54:30|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4060.9|4054.9|0
1734677680000|2024-12-20 06:54:40|4061.1|4055.1|4059|4053|4062|4056|4059|4053|0
1734677690000|2024-12-20 06:54:50|4059.1|4053.1|4060|4054|4060|4054|4059|4053|0
1734677700000|2024-12-20 06:55:00|4059.5|4053.5|4058|4052|4060|4054|4058|4052|0
1734677710000|2024-12-20 06:55:10|4058.8|4052.8|4057.9|4051.9|4058.8|4052.8|4057.5|4051.5|0
1734677720000|2024-12-20 06:55:20|4057.5|4051.5|4056|4050|4057.5|4051.5|4055|4049|0
1734677730000|2024-12-20 06:55:30|4054.5|4048.5|4056.5|4050.5|4057|4051|4054.5|4048.5|0
1734677740000|2024-12-20 06:55:40|4057|4051|4055|4049|4057|4051|4055|4049|0
1734677750000|2024-12-20 06:55:50|4056.4|4050.4|4060|4054|4060|4054|4056.4|4050.4|6
1734677760000|2024-12-20 06:56:00|4059.5|4053.5|4057.9|4051.9|4059.5|4053.5|4057.4|4051.4|2
1734677770000|2024-12-20 06:56:10|4058|4052|4059|4053|4059|4053|4058|4052|0
1734677780000|2024-12-20 06:56:20|4059.1|4053.1|4058|4052|4059.5|4053.5|4057|4051|0
1734677790000|2024-12-20 06:56:30|4057.9|4051.9|4059|4053|4059|4053|4057.4|4051.4|0
1734677800000|2024-12-20 06:56:40|4058.9|4052.9|4059|4053|4059|4053|4058.4|4052.4|0
1734677810000|2024-12-20 06:56:50|4058|4052|4058|4052|4059|4053|4058|4052|0
1734677820000|2024-12-20 06:57:00|4058.9|4052.9|4060|4054|4060|4054|4058.9|4052.9|0
1734677830000|2024-12-20 06:57:10|4059.9|4053.9|4059|4053|4060|4054|4059|4053|0
1734677840000|2024-12-20 06:57:20|4058|4052|4057|4051|4058|4052|4057|4051|0
1734677850000|2024-12-20 06:57:30|4057.8|4051.8|4056.9|4050.9|4057.9|4051.9|4056|4050|0
1734677860000|2024-12-20 06:57:40|4057|4051|4058|4052|4058|4052|4056|4050|0
1734677870000|2024-12-20 06:57:50|4058.1|4052.1|4058.9|4052.9|4058.9|4052.9|4058.1|4052.1|0
1734677880000|2024-12-20 06:58:00|4059|4053|4057|4051|4059.5|4053.5|4057|4051|0
1734677890000|2024-12-20 06:58:10|4056|4050|4057|4051|4057|4051|4056|4050|0
1734677900000|2024-12-20 06:58:20|4057.9|4051.9|4059|4053|4059|4053|4057.9|4051.9|0
1734677910000|2024-12-20 06:58:30|4058|4052|4059|4053|4059|4053|4058|4052|0
1734677920000|2024-12-20 06:58:40|4058.2|4052.2|4057.5|4051.5|4058.2|4052.2|4057.5|4051.5|0
1734677930000|2024-12-20 06:58:50|4054.5|4048.5|4054.5|4048.5|4055|4049|4054.5|4048.5|0
1734677940000|2024-12-20 06:59:00|4055|4049|4056.5|4050.5|4056.5|4050.5|4055|4049|0
1734677950000|2024-12-20 06:59:10|4056|4050|4056|4050|4056|4050|4055.5|4049.5|0
1734677960000|2024-12-20 06:59:20|4055.5|4049.5|4055|4049|4055.5|4049.5|4054.5|4048.5|0
1734677970000|2024-12-20 06:59:30|4055.5|4049.5|4052.5|4046.5|4056|4050|4052.5|4046.5|3
1734677980000|2024-12-20 06:59:40|4054.2|4048.2|4056|4050|4056|4050|4054.1|4048.1|0
1734677990000|2024-12-20 06:59:50|4055.9|4049.9|4056.9|4050.9|4056.9|4050.9|4055|4049|0
1734678000000|2024-12-20 07:00:00|4057.9|4051.9|4057.1|4051.1|4058.1|4052.1|4057.1|4051.1|2
1734678010000|2024-12-20 07:00:10|4056|4050|4056|4050|4056|4050|4056|4050|1
1734678030000|2024-12-20 07:00:30|4056.4|4050.4|4055|4049|4056.4|4050.4|4055|4049|0
1734678050000|2024-12-20 07:00:50|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1734678060000|2024-12-20 07:01:00|4054.5|4048.5|4053|4047|4054.5|4048.5|4053|4047|0
1734678070000|2024-12-20 07:01:10|4052.6|4046.6|4053.5|4047.5|4053.5|4047.5|4052.5|4046.5|0
1734678080000|2024-12-20 07:01:20|4053.6|4047.6|4051|4045|4055|4049|4051|4045|4
1734678090000|2024-12-20 07:01:30|4051.5|4045.5|4051.1|4045.1|4052|4046|4051.1|4045.1|0
1734678100000|2024-12-20 07:01:40|4051.9|4045.9|4051.1|4045.1|4052|4046|4051.1|4045.1|0
1734678110000|2024-12-20 07:01:50|4051|4045|4051|4045|4051|4045|4051|4045|0
1734678120000|2024-12-20 07:02:00|4051.1|4045.1|4051.5|4045.5|4052|4046|4051.1|4045.1|0
1734678130000|2024-12-20 07:02:10|4050.6|4044.6|4052|4046|4052|4046|4050.6|4044.6|2
1734678140000|2024-12-20 07:02:20|4051.5|4045.5|4049.1|4043.1|4051.5|4045.5|4049.1|4043.1|11
1734678150000|2024-12-20 07:02:30|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|0
1734678160000|2024-12-20 07:02:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1734678170000|2024-12-20 07:02:50|4049.3|4043.3|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1734678190000|2024-12-20 07:03:10|4049|4043|4049|4043|4049.1|4043.1|4048.6|4042.6|0
1734678200000|2024-12-20 07:03:20|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1734678230000|2024-12-20 07:03:50|4049|4043|4048.6|4042.6|4049|4043|4048.6|4042.6|0
1734678240000|2024-12-20 07:04:00|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|1
1734678250000|2024-12-20 07:04:10|4048.6|4042.6|4048.5|4042.5|4049.1|4043.1|4048.5|4042.5|1
1734678260000|2024-12-20 07:04:20|4048.9|4042.9|4050|4044|4050|4044|4048.9|4042.9|0
1734678300000|2024-12-20 07:05:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1734678310000|2024-12-20 07:05:10|4049.9|4043.9|4049.1|4043.1|4049.9|4043.9|4049.1|4043.1|0
1734678320000|2024-12-20 07:05:20|4049|4043|4046.5|4040.5|4049|4043|4046.5|4040.5|1
1734678330000|2024-12-20 07:05:30|4047|4041|4046.9|4040.9|4047|4041|4046.9|4040.9|0
1734678340000|2024-12-20 07:05:40|4046.5|4040.5|4046.9|4040.9|4047|4041|4046.5|4040.5|1
1734678350000|2024-12-20 07:05:50|4046.5|4040.5|4046.1|4040.1|4046.5|4040.5|4045.6|4039.6|0
1734678360000|2024-12-20 07:06:00|4046.5|4040.5|4045.6|4039.6|4046.5|4040.5|4045.6|4039.6|0
1734678370000|2024-12-20 07:06:10|4046|4040|4043.5|4037.5|4046.1|4040.1|4043.5|4037.5|1
1734678380000|2024-12-20 07:06:20|4043.6|4037.6|4044|4038|4044|4038|4043.5|4037.5|0
1734678390000|2024-12-20 07:06:30|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044|4038|0
1734678400000|2024-12-20 07:06:40|4044.9|4038.9|4047|4041|4047|4041|4044.9|4038.9|0
1734678410000|2024-12-20 07:06:50|4048|4042|4048|4042|4048|4042|4047.9|4041.9|0
1734678430000|2024-12-20 07:07:10|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1734678440000|2024-12-20 07:07:20|4048.5|4042.5|4049.1|4043.1|4050|4044|4048.5|4042.5|2
1734678450000|2024-12-20 07:07:30|4050|4044|4050|4044|4050|4044|4050|4044|0
1734678460000|2024-12-20 07:07:40|4049.1|4043.1|4051.5|4045.5|4052|4046|4049.1|4043.1|0
1734678470000|2024-12-20 07:07:50|4052|4046|4051.5|4045.5|4052|4046|4051.5|4045.5|0
1734678480000|2024-12-20 07:08:00|4051.6|4045.6|4052|4046|4052|4046|4051.6|4045.6|0
1734678490000|2024-12-20 07:08:10|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1734678500000|2024-12-20 07:08:20|4052|4046|4051.5|4045.5|4052|4046|4051.5|4045.5|0
1734678510000|2024-12-20 07:08:30|4051.1|4045.1|4046.5|4040.5|4051.1|4045.1|4046.1|4040.1|2
1734678520000|2024-12-20 07:08:40|4047.5|4041.5|4044.1|4038.1|4047.5|4041.5|4044.1|4038.1|2
1734678530000|2024-12-20 07:08:50|4044|4038|4047|4041|4047|4041|4044|4038|1
1734678540000|2024-12-20 07:09:00|4047.1|4041.1|4047.1|4041.1|4047.5|4041.5|4047.1|4041.1|0
1734678550000|2024-12-20 07:09:10|4046.6|4040.6|4044|4038|4046.6|4040.6|4044|4038|1
1734678560000|2024-12-20 07:09:20|4044.5|4038.5|4044.6|4038.6|4045|4039|4044.5|4038.5|0
1734678570000|2024-12-20 07:09:30|4045|4039|4039|4033|4045|4039|4039|4033|0
1734678600000|2024-12-20 07:10:00|4039.4|4033.4|4033|4027|4039.4|4033.4|4033|4027|8
1734678610000|2024-12-20 07:10:10|4032.9|4026.9|4032.1|4026.1|4032.9|4026.9|4032.1|4026.1|0
1734678630000|2024-12-20 07:10:30|4032|4026|4028|4022|4032.1|4026.1|4028|4022|3
1734678640000|2024-12-20 07:10:40|4029|4023|4029|4023|4029|4023|4029|4023|1
1734678650000|2024-12-20 07:10:50|4028.9|4022.9|4029|4023|4029|4023|4028.9|4022.9|1
1734678660000|2024-12-20 07:11:00|4030.1|4024.1|4034.6|4028.6|4034.6|4028.6|4030.1|4024.1|3
1734678670000|2024-12-20 07:11:10|4035.3|4029.3|4037|4031|4037.5|4031.5|4035.3|4029.3|0
1734678680000|2024-12-20 07:11:20|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1734678690000|2024-12-20 07:11:30|4037.5|4031.5|4036.6|4030.6|4037.5|4031.5|4036.6|4030.6|0
1734678700000|2024-12-20 07:11:40|4037|4031|4036.1|4030.1|4037|4031|4036.1|4030.1|0
1734678730000|2024-12-20 07:12:10|4036|4030|4036.5|4030.5|4036.9|4030.9|4035.6|4029.6|0
1734678740000|2024-12-20 07:12:20|4037|4031|4038.5|4032.5|4038.5|4032.5|4037|4031|0
1734678750000|2024-12-20 07:12:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1734678770000|2024-12-20 07:12:50|4038.4|4032.4|4038.1|4032.1|4039|4033|4038.1|4032.1|0
1734678780000|2024-12-20 07:13:00|4037|4031|4033.1|4027.1|4037|4031|4033|4027|2
1734678790000|2024-12-20 07:13:10|4031.6|4025.6|4032.1|4026.1|4032.1|4026.1|4031.6|4025.6|0
1734678830000|2024-12-20 07:13:50|4032.9|4026.9|4033.1|4027.1|4033.1|4027.1|4032.9|4026.9|0
1734678850000|2024-12-20 07:14:10|4033|4027|4034|4028|4034|4028|4033|4027|0
1734678860000|2024-12-20 07:14:20|4034.1|4028.1|4034|4028|4034.1|4028.1|4034|4028|0
1734678870000|2024-12-20 07:14:30|4034.1|4028.1|4034.6|4028.6|4034.8|4028.8|4034.1|4028.1|0
1734678880000|2024-12-20 07:14:40|4035.1|4029.1|4035.5|4029.5|4035.5|4029.5|4035.1|4029.1|0
1734678900000|2024-12-20 07:15:00|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|1
1734678920000|2024-12-20 07:15:20|4035.5|4029.5|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|0
1734678970000|2024-12-20 07:16:10|4035.8|4029.8|4035.6|4029.6|4035.8|4029.8|4035.6|4029.6|0
1734679050000|2024-12-20 07:17:30|4035.5|4029.5|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|0
1734679060000|2024-12-20 07:17:40|4035.5|4029.5|4035.5|4029.5|4035.6|4029.6|4034.8|4028.8|0
1734679070000|2024-12-20 07:17:50|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|0
1734679090000|2024-12-20 07:18:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1734679110000|2024-12-20 07:18:30|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1734679120000|2024-12-20 07:18:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1734679130000|2024-12-20 07:18:50|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1734679150000|2024-12-20 07:19:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1734679170000|2024-12-20 07:19:30|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4033.8|4027.8|1
1734679180000|2024-12-20 07:19:40|4034.3|4028.3|4033.8|4027.8|4034.3|4028.3|4033.8|4027.8|0
1734679190000|2024-12-20 07:19:50|4035|4029|4035.6|4029.6|4035.6|4029.6|4035|4029|0
1734679200000|2024-12-20 07:20:00|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|1
1734679210000|2024-12-20 07:20:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1734679220000|2024-12-20 07:20:20|4039.1|4033.1|4039.1|4033.1|4039.5|4033.5|4039.1|4033.1|0
1734679230000|2024-12-20 07:20:30|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|0
1734679270000|2024-12-20 07:21:10|4039.5|4033.5|4039.6|4033.6|4039.6|4033.6|4039.5|4033.5|0
1734679280000|2024-12-20 07:21:20|4039.5|4033.5|4039.6|4033.6|4039.6|4033.6|4039.5|4033.5|0
1734679290000|2024-12-20 07:21:30|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1734679320000|2024-12-20 07:22:00|4040.8|4034.8|4041.6|4035.6|4041.6|4035.6|4040.8|4034.8|0
1734679330000|2024-12-20 07:22:10|4040.8|4034.8|4039|4033|4040.8|4034.8|4039|4033|2
1734679340000|2024-12-20 07:22:20|4038.6|4032.6|4037|4031|4038.6|4032.6|4037|4031|0
1734679350000|2024-12-20 07:22:30|4036.6|4030.6|4036.1|4030.1|4036.6|4030.6|4036.1|4030.1|0
1734679360000|2024-12-20 07:22:40|4035.8|4029.8|4036.1|4030.1|4036.1|4030.1|4035.4|4029.4|0
1734679370000|2024-12-20 07:22:50|4036.3|4030.3|4037.3|4031.3|4037.6|4031.6|4036.3|4030.3|0
1734679380000|2024-12-20 07:23:00|4037.1|4031.1|4038.1|4032.1|4038.3|4032.3|4036.8|4030.8|0
1734679390000|2024-12-20 07:23:10|4038|4032|4037.6|4031.6|4038|4032|4037.6|4031.6|0
1734679430000|2024-12-20 07:23:50|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1734679440000|2024-12-20 07:24:00|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.5|4031.5|0
1734679460000|2024-12-20 07:24:20|4038|4032|4038|4032|4038|4032|4038|4032|0
1734679470000|2024-12-20 07:24:30|4037.7|4031.7|4038|4032|4038|4032|4037.7|4031.7|0
1734679480000|2024-12-20 07:24:40|4037.7|4031.7|4036.4|4030.4|4037.7|4031.7|4036.4|4030.4|0
1734679490000|2024-12-20 07:24:50|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|0
1734679500000|2024-12-20 07:25:00|4036.5|4030.5|4038.2|4032.2|4038.8|4032.8|4036.5|4030.5|0
1734679510000|2024-12-20 07:25:10|4038.3|4032.3|4039.2|4033.2|4039.2|4033.2|4038.2|4032.2|1
1734679520000|2024-12-20 07:25:20|4038.3|4032.3|4039.2|4033.2|4039.2|4033.2|4038.3|4032.3|0
1734679530000|2024-12-20 07:25:30|4039.3|4033.3|4040.2|4034.2|4040.2|4034.2|4039.2|4033.2|0
1734679550000|2024-12-20 07:25:50|4040|4034|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|0
1734679560000|2024-12-20 07:26:00|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1734679570000|2024-12-20 07:26:10|4040.3|4034.3|4041.2|4035.2|4041.2|4035.2|4040.3|4034.3|0
1734679580000|2024-12-20 07:26:20|4041.3|4035.3|4041.2|4035.2|4041.3|4035.3|4041.2|4035.2|0
1734679590000|2024-12-20 07:26:30|4041.3|4035.3|4041.3|4035.3|4041.8|4035.8|4041.2|4035.2|0
1734679600000|2024-12-20 07:26:40|4040.7|4034.7|4039.9|4033.9|4040.7|4034.7|4039.9|4033.9|0
1734679610000|2024-12-20 07:26:50|4040.7|4034.7|4040.4|4034.4|4040.8|4034.8|4040.4|4034.4|0
1734679620000|2024-12-20 07:27:00|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4039.9|4033.9|0
1734679630000|2024-12-20 07:27:10|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1734679640000|2024-12-20 07:27:20|4041.2|4035.2|4041.2|4035.2|4041.3|4035.3|4041.2|4035.2|0
1734679660000|2024-12-20 07:27:40|4041.8|4035.8|4041.4|4035.4|4041.8|4035.8|4041.4|4035.4|0
1734679670000|2024-12-20 07:27:50|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1734679680000|2024-12-20 07:28:00|4042.2|4036.2|4041.8|4035.8|4042.3|4036.3|4041.8|4035.8|0
1734679730000|2024-12-20 07:28:50|4041.4|4035.4|4042.2|4036.2|4042.2|4036.2|4041.4|4035.4|0
1734679790000|2024-12-20 07:29:50|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1734679800000|2024-12-20 07:30:00|4040.9|4034.9|4042.3|4036.3|4042.3|4036.3|4040.3|4034.3|1
1734679810000|2024-12-20 07:30:10|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1734679820000|2024-12-20 07:30:20|4041.7|4035.7|4041.3|4035.3|4041.7|4035.7|4041.3|4035.3|0
1734679830000|2024-12-20 07:30:30|4040.9|4034.9|4040.8|4034.8|4040.9|4034.9|4040.8|4034.8|0
1734679840000|2024-12-20 07:30:40|4040.4|4034.4|4039.4|4033.4|4040.4|4034.4|4039.4|4033.4|1
1734679850000|2024-12-20 07:30:50|4039.8|4033.8|4040.3|4034.3|4040.3|4034.3|4039.8|4033.8|0
1734679860000|2024-12-20 07:31:00|4040.4|4034.4|4041.8|4035.8|4041.8|4035.8|4040.4|4034.4|0
1734679870000|2024-12-20 07:31:10|4041.3|4035.3|4041.2|4035.2|4042.3|4036.3|4041.2|4035.2|0
1734679880000|2024-12-20 07:31:20|4040.4|4034.4|4039.4|4033.4|4040.4|4034.4|4039.4|4033.4|0
1734679900000|2024-12-20 07:31:40|4039.3|4033.3|4039.4|4033.4|4039.4|4033.4|4039.3|4033.3|0
1734679910000|2024-12-20 07:31:50|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|0
1734679920000|2024-12-20 07:32:00|4041.3|4035.3|4040.3|4034.3|4041.3|4035.3|4040.3|4034.3|0
1734679930000|2024-12-20 07:32:10|4040.8|4034.8|4040.3|4034.3|4040.8|4034.8|4040.3|4034.3|0
1734679940000|2024-12-20 07:32:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1734679950000|2024-12-20 07:32:30|4039.8|4033.8|4039.4|4033.4|4039.8|4033.8|4039.4|4033.4|0
1734679960000|2024-12-20 07:32:40|4039.8|4033.8|4040.5|4034.5|4040.7|4034.7|4039.4|4033.4|0
1734679980000|2024-12-20 07:33:00|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4039.8|4033.8|0
1734679990000|2024-12-20 07:33:10|4039.4|4033.4|4038.9|4032.9|4040.2|4034.2|4038.9|4032.9|0
1734680000000|2024-12-20 07:33:20|4039.9|4033.9|4040.3|4034.3|4040.3|4034.3|4039.4|4033.4|1
1734680010000|2024-12-20 07:33:30|4039.4|4033.4|4040.3|4034.3|4040.3|4034.3|4039.4|4033.4|0
1734680020000|2024-12-20 07:33:40|4040.2|4034.2|4039.4|4033.4|4040.2|4034.2|4039.4|4033.4|0
1734680030000|2024-12-20 07:33:50|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.4|4033.4|0
1734680040000|2024-12-20 07:34:00|4039.4|4033.4|4040.2|4034.2|4040.2|4034.2|4039.4|4033.4|0
1734680060000|2024-12-20 07:34:20|4039.8|4033.8|4039.8|4033.8|4040.2|4034.2|4039.8|4033.8|1
1734680070000|2024-12-20 07:34:30|4040.2|4034.2|4037.8|4031.8|4040.2|4034.2|4037.8|4031.8|1
1734680080000|2024-12-20 07:34:40|4037.4|4031.4|4036.8|4030.8|4037.4|4031.4|4036.3|4030.3|1
1734680090000|2024-12-20 07:34:50|4036.3|4030.3|4036.2|4030.2|4036.8|4030.8|4036.2|4030.2|0
1734680100000|2024-12-20 07:35:00|4035.8|4029.8|4036.3|4030.3|4036.7|4030.7|4035.8|4029.8|0
1734680110000|2024-12-20 07:35:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1734680120000|2024-12-20 07:35:20|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|0
1734680130000|2024-12-20 07:35:30|4036.8|4030.8|4037.3|4031.3|4037.8|4031.8|4036.8|4030.8|1
1734680150000|2024-12-20 07:35:50|4037.4|4031.4|4036.3|4030.3|4037.4|4031.4|4036.2|4030.2|0
1734680160000|2024-12-20 07:36:00|4036.2|4030.2|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|0
1734680170000|2024-12-20 07:36:10|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1734680180000|2024-12-20 07:36:20|4036.9|4030.9|4037.8|4031.8|4037.8|4031.8|4036.9|4030.9|0
1734680190000|2024-12-20 07:36:30|4037.7|4031.7|4037.8|4031.8|4037.8|4031.8|4037.3|4031.3|0
1734680200000|2024-12-20 07:36:40|4037.7|4031.7|4037.3|4031.3|4037.8|4031.8|4037.2|4031.2|0
1734680210000|2024-12-20 07:36:50|4037.2|4031.2|4035.8|4029.8|4037.2|4031.2|4035.8|4029.8|0
1734680220000|2024-12-20 07:37:00|4036.3|4030.3|4036.8|4030.8|4036.8|4030.8|4035.3|4029.3|0
1734680230000|2024-12-20 07:37:10|4035.3|4029.3|4036.3|4030.3|4036.3|4030.3|4035.3|4029.3|0
1734680240000|2024-12-20 07:37:20|4035.3|4029.3|4035.8|4029.8|4035.8|4029.8|4035.3|4029.3|0
1734680250000|2024-12-20 07:37:30|4035.3|4029.3|4036.8|4030.8|4036.8|4030.8|4035.3|4029.3|0
1734680260000|2024-12-20 07:37:40|4036.7|4030.7|4035.8|4029.8|4036.7|4030.7|4035.3|4029.3|0
1734680270000|2024-12-20 07:37:50|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4035.8|4029.8|0
1734680290000|2024-12-20 07:38:10|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1734680300000|2024-12-20 07:38:20|4036.2|4030.2|4035.3|4029.3|4036.2|4030.2|4035.3|4029.3|0
1734680310000|2024-12-20 07:38:30|4035.8|4029.8|4036.2|4030.2|4036.2|4030.2|4035.8|4029.8|0
1734680320000|2024-12-20 07:38:40|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.2|4031.2|1
1734680330000|2024-12-20 07:38:50|4037.2|4031.2|4036.3|4030.3|4037.3|4031.3|4036.3|4030.3|0
1734680340000|2024-12-20 07:39:00|4037|4031|4037.8|4031.8|4037.8|4031.8|4036.3|4030.3|0
1734680350000|2024-12-20 07:39:10|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|0
1734680370000|2024-12-20 07:39:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1734680380000|2024-12-20 07:39:40|4037.8|4031.8|4037.8|4031.8|4038.3|4032.3|4037.8|4031.8|0
1734680390000|2024-12-20 07:39:50|4037.4|4031.4|4037.3|4031.3|4037.4|4031.4|4036.8|4030.8|1
1734680400000|2024-12-20 07:40:00|4037.2|4031.2|4035.2|4029.2|4037.3|4031.3|4035.2|4029.2|0
1734680410000|2024-12-20 07:40:10|4035.3|4029.3|4031.8|4025.8|4037.3|4031.3|4031.8|4025.8|3
1734680420000|2024-12-20 07:40:20|4031.7|4025.7|4031.7|4025.7|4032.2|4026.2|4031.2|4025.2|0
1734680430000|2024-12-20 07:40:30|4031.8|4025.8|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|0
1734680440000|2024-12-20 07:40:40|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1734680450000|2024-12-20 07:40:50|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|0
1734680460000|2024-12-20 07:41:00|||||||||1
1734680480000|2024-12-20 07:41:20|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|0
1734680490000|2024-12-20 07:41:30|4029.8|4023.8|4029.7|4023.7|4029.8|4023.8|4029.7|4023.7|0
1734680510000|2024-12-20 07:41:50|4029.2|4023.2|4029.2|4023.2|4029.3|4023.3|4029.2|4023.2|0
1734680520000|2024-12-20 07:42:00|4029.3|4023.3|4028.8|4022.8|4029.3|4023.3|4028.8|4022.8|0
1734680530000|2024-12-20 07:42:10|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.7|4021.7|6
1734680540000|2024-12-20 07:42:20|4027.7|4021.7|4027.8|4021.8|4027.8|4021.8|4027.2|4021.2|0
1734680550000|2024-12-20 07:42:30|4029.7|4023.7|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|2
1734680560000|2024-12-20 07:42:40|4029.4|4023.4|4030.4|4024.4|4030.4|4024.4|4029.4|4023.4|0
1734680570000|2024-12-20 07:42:50|4030.3|4024.3|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|0
1734680580000|2024-12-20 07:43:00|4030.3|4024.3|4028.8|4022.8|4030.3|4024.3|4028.4|4022.4|1
1734680590000|2024-12-20 07:43:10|4029.8|4023.8|4030.4|4024.4|4031.3|4025.3|4029.8|4023.8|0
1734680600000|2024-12-20 07:43:20|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.3|4024.3|0
1734680610000|2024-12-20 07:43:30|4031.8|4025.8|4032.3|4026.3|4032.4|4026.4|4031.8|4025.8|0
1734680620000|2024-12-20 07:43:40|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|0
1734680640000|2024-12-20 07:44:00|4031.4|4025.4|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|0
1734680660000|2024-12-20 07:44:20|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|0
1734680680000|2024-12-20 07:44:40|4031.8|4025.8|4030.8|4024.8|4031.8|4025.8|4030.8|4024.8|0
1734680690000|2024-12-20 07:44:50|4031.3|4025.3|4031.2|4025.2|4031.3|4025.3|4031.2|4025.2|0
1734680700000|2024-12-20 07:45:00|4031.3|4025.3|4030.2|4024.2|4031.3|4025.3|4030.2|4024.2|0
1734680710000|2024-12-20 07:45:10|4030.3|4024.3|4031.3|4025.3|4031.3|4025.3|4030.3|4024.3|0
1734680720000|2024-12-20 07:45:20|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1734680740000|2024-12-20 07:45:40|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|0
1734680760000|2024-12-20 07:46:00|4031.8|4025.8|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|0
1734680780000|2024-12-20 07:46:20|4032.2|4026.2|4031.3|4025.3|4032.2|4026.2|4030.3|4024.3|0
1734680790000|2024-12-20 07:46:30|4031.4|4025.4|4032.3|4026.3|4032.3|4026.3|4031.4|4025.4|0
1734680800000|2024-12-20 07:46:40|4031.3|4025.3|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|0
1734680820000|2024-12-20 07:47:00|4031.2|4025.2|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|0
1734680830000|2024-12-20 07:47:10|4030.1|4024.1|4027.3|4021.3|4030.1|4024.1|4026.8|4020.8|1
1734680840000|2024-12-20 07:47:20|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1734680850000|2024-12-20 07:47:30|4026.9|4020.9|4026.8|4020.8|4026.9|4020.9|4026.8|4020.8|0
1734680860000|2024-12-20 07:47:40|4027.2|4021.2|4027.3|4021.3|4027.8|4021.8|4027.2|4021.2|0
1734680870000|2024-12-20 07:47:50|4027.2|4021.2|4027.2|4021.2|4027.3|4021.3|4027.2|4021.2|0
1734680880000|2024-12-20 07:48:00|4026.4|4020.4|4027.3|4021.3|4028.2|4022.2|4026.4|4020.4|0
1734680900000|2024-12-20 07:48:20|4027.8|4021.8|4028.2|4022.2|4028.2|4022.2|4027.3|4021.3|0
1734680910000|2024-12-20 07:48:30|4028.7|4022.7|4028.3|4022.3|4028.7|4022.7|4028.3|4022.3|0
1734680920000|2024-12-20 07:48:40|4028.6|4022.6|4028.7|4022.7|4028.7|4022.7|4028.3|4022.3|0
1734680930000|2024-12-20 07:48:50|4028.6|4022.6|4028.3|4022.3|4028.6|4022.6|4028.2|4022.2|0
1734680940000|2024-12-20 07:49:00|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|0
1734680950000|2024-12-20 07:49:10|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|1
1734680960000|2024-12-20 07:49:20|4029.2|4023.2|4028.8|4022.8|4029.3|4023.3|4028.8|4022.8|0
1734680970000|2024-12-20 07:49:30|4028.9|4022.9|4030.3|4024.3|4030.3|4024.3|4028.8|4022.8|0
1734680980000|2024-12-20 07:49:40|4030.2|4024.2|4031.3|4025.3|4031.3|4025.3|4029.8|4023.8|0
1734680990000|2024-12-20 07:49:50|4029.3|4023.3|4028.3|4022.3|4029.3|4023.3|4028.3|4022.3|0
1734681000000|2024-12-20 07:50:00|4027.3|4021.3|4027.8|4021.8|4027.8|4021.8|4027.3|4021.3|0
1734681010000|2024-12-20 07:50:10|4027.3|4021.3|4030.3|4024.3|4030.3|4024.3|4027.3|4021.3|0
1734681020000|2024-12-20 07:50:20|4030.2|4024.2|4030.3|4024.3|4030.3|4024.3|4030.2|4024.2|0
1734681030000|2024-12-20 07:50:30|4030.2|4024.2|4031.3|4025.3|4031.3|4025.3|4030.2|4024.2|0
1734681040000|2024-12-20 07:50:40|4032.3|4026.3|4033.3|4027.3|4033.3|4027.3|4032.3|4026.3|0
1734681050000|2024-12-20 07:50:50|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.3|4026.3|0
1734681060000|2024-12-20 07:51:00|4033.2|4027.2|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|1
1734681070000|2024-12-20 07:51:10|4033.2|4027.2|4034.3|4028.3|4034.3|4028.3|4032.8|4026.8|0
1734681080000|2024-12-20 07:51:20|4033.8|4027.8|4036.4|4030.4|4036.4|4030.4|4033.8|4027.8|25
1734681090000|2024-12-20 07:51:30|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1734681100000|2024-12-20 07:51:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1734681110000|2024-12-20 07:51:50|4036.8|4030.8|4037.3|4031.3|4037.4|4031.4|4036.8|4030.8|0
1734681120000|2024-12-20 07:52:00|4037.4|4031.4|4032.2|4026.2|4037.4|4031.4|4032.2|4026.2|8
1734681130000|2024-12-20 07:52:10|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1734681140000|2024-12-20 07:52:20|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4031.8|4025.8|0
1734681150000|2024-12-20 07:52:30|4031.8|4025.8|4032.3|4026.3|4032.3|4026.3|4031.8|4025.8|1
1734681160000|2024-12-20 07:52:40|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|0
1734681170000|2024-12-20 07:52:50|||||||||1
1734681180000|2024-12-20 07:53:00|4031.2|4025.2|4033.2|4027.2|4033.2|4027.2|4031.2|4025.2|0
1734681190000|2024-12-20 07:53:10|4032.2|4026.2|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|0
1734681200000|2024-12-20 07:53:20|4032.3|4026.3|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|0
1734681210000|2024-12-20 07:53:30|4031.8|4025.8|4032.2|4026.2|4032.2|4026.2|4031.3|4025.3|0
1734681220000|2024-12-20 07:53:40|4031.8|4025.8|4030.3|4024.3|4032.2|4026.2|4030.3|4024.3|0
1734681230000|2024-12-20 07:53:50|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|0
1734681250000|2024-12-20 07:54:10|4029.8|4023.8|4029.3|4023.3|4030.2|4024.2|4029.3|4023.3|0
1734681260000|2024-12-20 07:54:20|4029.2|4023.2|4028.8|4022.8|4029.2|4023.2|4028.8|4022.8|0
1734681270000|2024-12-20 07:54:30|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|0
1734681280000|2024-12-20 07:54:40|4029.3|4023.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|1
1734681290000|2024-12-20 07:54:50|4030.2|4024.2|4029.8|4023.8|4030.2|4024.2|4029.8|4023.8|0
1734681300000|2024-12-20 07:55:00|4031.2|4025.2|4032.2|4026.2|4032.2|4026.2|4031.2|4025.2|0
1734681310000|2024-12-20 07:55:10|4032.3|4026.3|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|0
1734681330000|2024-12-20 07:55:30|4033.2|4027.2|4032.8|4026.8|4033.2|4027.2|4032.8|4026.8|0
1734681340000|2024-12-20 07:55:40|4032.4|4026.4|4030.8|4024.8|4032.4|4026.4|4029.9|4023.9|1
1734681350000|2024-12-20 07:55:50|4029.3|4023.3|4029.4|4023.4|4029.4|4023.4|4029.3|4023.3|0
1734681360000|2024-12-20 07:56:00|4030.2|4024.2|4029.8|4023.8|4030.2|4024.2|4029.8|4023.8|0
1734681370000|2024-12-20 07:56:10|4029.2|4023.2|4028.3|4022.3|4029.2|4023.2|4028.2|4022.2|0
1734681380000|2024-12-20 07:56:20|4028.2|4022.2|4028.2|4022.2|4028.3|4022.3|4028.2|4022.2|0
1734681390000|2024-12-20 07:56:30|4028.3|4022.3|4028.4|4022.4|4028.4|4022.4|4028.3|4022.3|0
1734681400000|2024-12-20 07:56:40|4028.7|4022.7|4028.3|4022.3|4028.7|4022.7|4028.3|4022.3|0
1734681410000|2024-12-20 07:56:50|4028.4|4022.4|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|2
1734681420000|2024-12-20 07:57:00|4028.2|4022.2|4030.8|4024.8|4031.2|4025.2|4028.2|4022.2|1
1734681440000|2024-12-20 07:57:20|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|10
1734681450000|2024-12-20 07:57:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1734681460000|2024-12-20 07:57:40|4032.8|4026.8|4032.4|4026.4|4032.8|4026.8|4032.4|4026.4|0
1734681480000|2024-12-20 07:58:00|||||||||1
1734681490000|2024-12-20 07:58:10|4030.9|4024.9|4029.3|4023.3|4031.3|4025.3|4029.3|4023.3|1
1734681500000|2024-12-20 07:58:20|4028.9|4022.9|4029.3|4023.3|4029.9|4023.9|4028.9|4022.9|0
1734681510000|2024-12-20 07:58:30|4028.9|4022.9|4026.9|4020.9|4028.9|4022.9|4026.8|4020.8|0
1734681520000|2024-12-20 07:58:40|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.2|4021.2|0
1734681530000|2024-12-20 07:58:50|4028.2|4022.2|4025.9|4019.9|4028.2|4022.2|4025.9|4019.9|0
1734681540000|2024-12-20 07:59:00|4026|4020|4027.3|4021.3|4027.3|4021.3|4026|4020|0
1734681550000|2024-12-20 07:59:10|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1734681560000|2024-12-20 07:59:20|4027.2|4021.2|4026.8|4020.8|4027.2|4021.2|4026.8|4020.8|0
1734681570000|2024-12-20 07:59:30|4026.9|4020.9|4026.8|4020.8|4026.9|4020.9|4026.8|4020.8|0
1734681580000|2024-12-20 07:59:40|4026.9|4020.9|4027.3|4021.3|4027.8|4021.8|4026.9|4020.9|0
1734681590000|2024-12-20 07:59:50|4026.7|4020.7|4026.4|4020.4|4027.3|4021.3|4026.3|4020.3|0
1734681600000|2024-12-20 08:00:00|4027.2|4021.2|4025.2|4019.2|4027.2|4021.2|4024.8|4018.8|1
1734681610000|2024-12-20 08:00:10|4024.8|4018.8|4025.4|4019.4|4025.4|4019.4|4024.8|4018.8|0
1734681620000|2024-12-20 08:00:20|4026.2|4020.2|4022.3|4016.3|4026.3|4020.3|4022.3|4016.3|2
1734681630000|2024-12-20 08:00:30|||||||||3
1734681640000|2024-12-20 08:00:40|4021.8|4015.8|4020.4|4014.4|4021.8|4015.8|4019.9|4013.9|1
1734681650000|2024-12-20 08:00:50|4020.3|4014.3|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|1
1734681660000|2024-12-20 08:01:00|4020.7|4014.7|4021.3|4015.3|4021.3|4015.3|4020.7|4014.7|0
1734681670000|2024-12-20 08:01:10|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1734681680000|2024-12-20 08:01:20|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|1
1734681690000|2024-12-20 08:01:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1734681710000|2024-12-20 08:01:50|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1734681720000|2024-12-20 08:02:00|4020.7|4014.7|4019.9|4013.9|4020.7|4014.7|4019.9|4013.9|1
1734681730000|2024-12-20 08:02:10|||||||||3
1734681750000|2024-12-20 08:02:30|||||||||1
1734681760000|2024-12-20 08:02:40|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|3
1734681780000|2024-12-20 08:03:00|4018.2|4012.2|4017.3|4011.3|4018.8|4012.8|4017.3|4011.3|2
1734681790000|2024-12-20 08:03:10|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|5
1734681800000|2024-12-20 08:03:20|4017.2|4011.2|4014.8|4008.8|4017.2|4011.2|4014.7|4008.7|6
1734681810000|2024-12-20 08:03:30|4012.8|4006.8|4012.3|4006.3|4012.8|4006.8|4012.2|4006.2|8
1734681820000|2024-12-20 08:03:40|4012.2|4006.2|4011.8|4005.8|4012.2|4006.2|4011.8|4005.8|0
1734681830000|2024-12-20 08:03:50|4010.8|4004.8|4010.2|4004.2|4010.8|4004.8|4009.8|4003.8|2
1734681840000|2024-12-20 08:04:00|4010.3|4004.3|4012.3|4006.3|4012.3|4006.3|4010.2|4004.2|2
1734681850000|2024-12-20 08:04:10|4014.2|4008.2|4014.8|4008.8|4014.8|4008.8|4014.2|4008.2|0
1734681860000|2024-12-20 08:04:20|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1734681870000|2024-12-20 08:04:30|4014.2|4008.2|4013.8|4007.8|4014.2|4008.2|4013.8|4007.8|0
1734681880000|2024-12-20 08:04:40|4014.2|4008.2|4011.2|4005.2|4014.2|4008.2|4011.2|4005.2|2
1734681890000|2024-12-20 08:04:50|4011.3|4005.3|4011.2|4005.2|4011.3|4005.3|4011.2|4005.2|0
1734681900000|2024-12-20 08:05:00|4011.4|4005.4|4012.8|4006.8|4013.1|4007.1|4011.4|4005.4|2
1734681910000|2024-12-20 08:05:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1734681930000|2024-12-20 08:05:30|4012.3|4006.3|4012.4|4006.4|4012.4|4006.4|4012.3|4006.3|1
1734681940000|2024-12-20 08:05:40|4012.1|4006.1|4010.8|4004.8|4012.1|4006.1|4010.8|4004.8|2
1734681950000|2024-12-20 08:05:50|4010.4|4004.4|4009.8|4003.8|4010.8|4004.8|4008.8|4002.8|3
1734681960000|2024-12-20 08:06:00|4010|4004|4012.1|4006.1|4013.7|4007.7|4010|4004|1
1734681970000|2024-12-20 08:06:10|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.7|4005.7|0
1734681980000|2024-12-20 08:06:20|4012.2|4006.2|4009.2|4003.2|4012.2|4006.2|4009.2|4003.2|1
1734681990000|2024-12-20 08:06:30|4009.3|4003.3|4010.2|4004.2|4010.3|4004.3|4009.2|4003.2|0
1734682000000|2024-12-20 08:06:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.7|4003.7|0
1734682010000|2024-12-20 08:06:50|4010.7|4004.7|4010.3|4004.3|4010.7|4004.7|4010.3|4004.3|0
1734682020000|2024-12-20 08:07:00|4011.3|4005.3|4012.2|4006.2|4012.3|4006.3|4011.3|4005.3|0
1734682030000|2024-12-20 08:07:10|4012.3|4006.3|4010.7|4004.7|4012.3|4006.3|4010.7|4004.7|0
1734682040000|2024-12-20 08:07:20|4010.3|4004.3|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|0
1734682050000|2024-12-20 08:07:30|4011.2|4005.2|4011.2|4005.2|4011.3|4005.3|4010.7|4004.7|0
1734682060000|2024-12-20 08:07:40|4011.3|4005.3|4011.2|4005.2|4011.3|4005.3|4011.2|4005.2|0
1734682070000|2024-12-20 08:07:50|4011.3|4005.3|4012.3|4006.3|4012.3|4006.3|4011.3|4005.3|0
1734682080000|2024-12-20 08:08:00|4012.7|4006.7|4012.8|4006.8|4012.8|4006.8|4012.7|4006.7|0
1734682100000|2024-12-20 08:08:20|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1734682120000|2024-12-20 08:08:40|4014.2|4008.2|4014.8|4008.8|4015.2|4009.2|4014.2|4008.2|1
1734682130000|2024-12-20 08:08:50|4015.2|4009.2|4013.3|4007.3|4015.2|4009.2|4013.3|4007.3|0
1734682140000|2024-12-20 08:09:00|4013.2|4007.2|4012.3|4006.3|4013.3|4007.3|4012.3|4006.3|0
1734682150000|2024-12-20 08:09:10|4012.7|4006.7|4012.3|4006.3|4013.2|4007.2|4012.3|4006.3|0
1734682160000|2024-12-20 08:09:20|4012.7|4006.7|4013.3|4007.3|4013.3|4007.3|4012.7|4006.7|7
1734682170000|2024-12-20 08:09:30|4012.4|4006.4|4012.3|4006.3|4012.4|4006.4|4012.3|4006.3|0
1734682200000|2024-12-20 08:10:00|4012.8|4006.8|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|0
1734682220000|2024-12-20 08:10:20|4012.4|4006.4|4010.7|4004.7|4012.8|4006.8|4010.7|4004.7|0
1734682230000|2024-12-20 08:10:30|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1734682240000|2024-12-20 08:10:40|4010.3|4004.3|4007.8|4001.8|4010.3|4004.3|4007.8|4001.8|8
1734682250000|2024-12-20 08:10:50|4007.7|4001.7|4004.7|3998.7|4008.2|4002.2|4004.7|3998.7|28
1734682260000|2024-12-20 08:11:00|||||||||3
1734682270000|2024-12-20 08:11:10|4004.2|3998.2|4003.4|3997.4|4004.2|3998.2|4003.3|3997.3|3
1734682280000|2024-12-20 08:11:20|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4003.4|3997.4|1
1734682300000|2024-12-20 08:11:40|4003.8|3997.8|4004.2|3998.2|4004.2|3998.2|4003.8|3997.8|1
1734682310000|2024-12-20 08:11:50|4004.1|3998.1|4002.4|3996.4|4004.1|3998.1|4002.4|3996.4|3
1734682320000|2024-12-20 08:12:00|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.4|3996.4|3
1734682330000|2024-12-20 08:12:10|4002.4|3996.4|4001.9|3995.9|4002.4|3996.4|4001.9|3995.9|0
1734682340000|2024-12-20 08:12:20|4002.1|3996.1|4002.8|3996.8|4002.8|3996.8|4002.1|3996.1|0
1734682350000|2024-12-20 08:12:30|4001.3|3995.3|4000.2|3994.2|4001.3|3995.3|4000.2|3994.2|14
1734682360000|2024-12-20 08:12:40|3999.8|3993.8|3999.2|3993.2|3999.8|3993.8|3998.6|3992.6|34
1734682370000|2024-12-20 08:12:50|3999.6|3993.6|4001.6|3995.6|4001.6|3995.6|3999.6|3993.6|10
1734682380000|2024-12-20 08:13:00|4002|3996|4002.6|3996.6|4002.6|3996.6|4002|3996|0
1734682390000|2024-12-20 08:13:10|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1734682400000|2024-12-20 08:13:20|4002|3996|4002.1|3996.1|4002.1|3996.1|4002|3996|0
1734682410000|2024-12-20 08:13:30|4002|3996|4002.1|3996.1|4002.1|3996.1|4001.6|3995.6|0
1734682420000|2024-12-20 08:13:40|4002|3996|4001.1|3995.1|4002.1|3996.1|4000|3994|30
1734682430000|2024-12-20 08:13:50|4001.2|3995.2|4002.1|3996.1|4002.1|3996.1|4001.2|3995.2|0
1734682440000|2024-12-20 08:14:00|4002.6|3996.6|4000|3994|4002.6|3996.6|3998|3992|4
1734682450000|2024-12-20 08:14:10|4000.1|3994.1|3998.6|3992.6|4002|3996|3998.6|3992.6|5
1734682460000|2024-12-20 08:14:20|||||||||1
1734682470000|2024-12-20 08:14:30|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1734682480000|2024-12-20 08:14:40|||||||||1
1734682490000|2024-12-20 08:14:50|3998.6|3992.6|3999.5|3993.5|3999.6|3993.6|3998.1|3992.1|1
1734682500000|2024-12-20 08:15:00|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|0
1734682510000|2024-12-20 08:15:10|4001|3995|3999.1|3993.1|4001.1|3995.1|3999.1|3993.1|0
1734682530000|2024-12-20 08:15:30|3999.2|3993.2|3999.1|3993.1|3999.2|3993.2|3999.1|3993.1|0
1734682540000|2024-12-20 08:15:40|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.1|3991.1|1
1734682560000|2024-12-20 08:16:00|3999.6|3993.6|3999.6|3993.6|4000.1|3994.1|3999.6|3993.6|4
1734682570000|2024-12-20 08:16:10|4000.6|3994.6|4001.1|3995.1|4001.1|3995.1|4000.6|3994.6|1
1734682580000|2024-12-20 08:16:20|4002|3996|4002.6|3996.6|4002.6|3996.6|4002|3996|0
1734682590000|2024-12-20 08:16:30|4004.6|3998.6|4006|4000|4006.5|4000.5|4004.6|3998.6|4
1734682600000|2024-12-20 08:16:40|4006.5|4000.5|4007.3|4001.3|4007.5|4001.5|4006.5|4000.5|1
1734682610000|2024-12-20 08:16:50|4007|4001|4009.7|4003.7|4009.7|4003.7|4007|4001|2
1734682620000|2024-12-20 08:17:00|4010.6|4004.6|4011.2|4005.2|4011.6|4005.6|4010.2|4004.2|1
1734682630000|2024-12-20 08:17:10|4012.5|4006.5|4012.2|4006.2|4012.5|4006.5|4012.1|4006.1|1
1734682640000|2024-12-20 08:17:20|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1734682650000|2024-12-20 08:17:30|4012.6|4006.6|4012.8|4006.8|4012.8|4006.8|4012.6|4006.6|0
1734682660000|2024-12-20 08:17:40|4012.7|4006.7|4009.1|4003.1|4012.7|4006.7|4009.1|4003.1|2
1734682670000|2024-12-20 08:17:50|4008.1|4002.1|4008.5|4002.5|4008.7|4002.7|4008.1|4002.1|0
1734682680000|2024-12-20 08:18:00|4008.1|4002.1|4011.1|4005.1|4011.1|4005.1|4008.1|4002.1|0
1734682690000|2024-12-20 08:18:10|4010.5|4004.5|4009.1|4003.1|4010.5|4004.5|4009.1|4003.1|0
1734682700000|2024-12-20 08:18:20|4009.5|4003.5|4010.1|4004.1|4010.1|4004.1|4009.1|4003.1|0
1734682710000|2024-12-20 08:18:30|4009.1|4003.1|4010.1|4004.1|4010.1|4004.1|4009.1|4003.1|0
1734682720000|2024-12-20 08:18:40|4010|4004|4011.6|4005.6|4011.7|4005.7|4010|4004|0
1734682730000|2024-12-20 08:18:50|4011.5|4005.5|4007.2|4001.2|4011.7|4005.7|4007.2|4001.2|0
1734682740000|2024-12-20 08:19:00|4005.7|3999.7|4007.2|4001.2|4007.2|4001.2|4005.7|3999.7|0
1734682750000|2024-12-20 08:19:10|4007.1|4001.1|4007.2|4001.2|4007.3|4001.3|4007.1|4001.1|0
1734682760000|2024-12-20 08:19:20|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4005.2|3999.2|0
1734682770000|2024-12-20 08:19:30|4007.1|4001.1|4005.1|3999.1|4007.1|4001.1|4005.1|3999.1|0
1734682780000|2024-12-20 08:19:40|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|0
1734682790000|2024-12-20 08:19:50|4005.1|3999.1|4002.8|3996.8|4005.1|3999.1|4002.8|3996.8|0
1734682800000|2024-12-20 08:20:00|4002|3996|4002|3996|4002|3996|4002|3996|1
1734682820000|2024-12-20 08:20:20|4002.1|3996.1|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|1
1734682840000|2024-12-20 08:20:40|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1734682850000|2024-12-20 08:20:50|4002|3996|4000.7|3994.7|4002.1|3996.1|4000.6|3994.6|0
1734682860000|2024-12-20 08:21:00|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|0
1734682870000|2024-12-20 08:21:10|4004.1|3998.1|4005.1|3999.1|4005.1|3999.1|4004.1|3998.1|0
1734682880000|2024-12-20 08:21:20|4005.3|3999.3|4008.1|4002.1|4008.1|4002.1|4005.3|3999.3|0
1734682890000|2024-12-20 08:21:30|4008.6|4002.6|4009.2|4003.2|4009.2|4003.2|4008.6|4002.6|0
1734682900000|2024-12-20 08:21:40|4009.7|4003.7|4010.1|4004.1|4010.3|4004.3|4009.2|4003.2|5
1734682910000|2024-12-20 08:21:50|4009.7|4003.7|4009.1|4003.1|4009.7|4003.7|4009.1|4003.1|0
1734682920000|2024-12-20 08:22:00|4009.2|4003.2|4009.1|4003.1|4009.2|4003.2|4009.1|4003.1|0
1734682930000|2024-12-20 08:22:10|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.1|4003.1|0
1734682940000|2024-12-20 08:22:20|4009.1|4003.1|4009.3|4003.3|4009.3|4003.3|4009.1|4003.1|0
1734682950000|2024-12-20 08:22:30|4009.1|4003.1|4007.7|4001.7|4009.1|4003.1|4007.1|4001.1|0
1734682960000|2024-12-20 08:22:40|4007.2|4001.2|4008.7|4002.7|4009.3|4003.3|4007.1|4001.1|0
1734682970000|2024-12-20 08:22:50|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1734682980000|2024-12-20 08:23:00|4007.7|4001.7|4006.1|4000.1|4008.1|4002.1|4006.1|4000.1|0
1734682990000|2024-12-20 08:23:10|4005.8|3999.8|4007.2|4001.2|4007.2|4001.2|4005.7|3999.7|0
1734683000000|2024-12-20 08:23:20|4008.1|4002.1|4007.2|4001.2|4008.1|4002.1|4007.2|4001.2|0
1734683010000|2024-12-20 08:23:30|4007.6|4001.6|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|0
1734683030000|2024-12-20 08:23:50|4006.7|4000.7|4004.7|3998.7|4006.7|4000.7|4004.7|3998.7|0
1734683040000|2024-12-20 08:24:00|4004.2|3998.2|4002.4|3996.4|4004.2|3998.2|4002.4|3996.4|0
1734683050000|2024-12-20 08:24:10|4002.3|3996.3|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|0
1734683080000|2024-12-20 08:24:40|4001.4|3995.4|4002.6|3996.6|4002.7|3996.7|4001.3|3995.3|0
1734683090000|2024-12-20 08:24:50|4002.2|3996.2|4002.1|3996.1|4002.3|3996.3|4001.3|3995.3|0
1734683100000|2024-12-20 08:25:00|4002.2|3996.2|4003.3|3997.3|4003.7|3997.7|4002.2|3996.2|2
1734683120000|2024-12-20 08:25:20|4003.8|3997.8|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|0
1734683130000|2024-12-20 08:25:30|4003.8|3997.8|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|0
1734683150000|2024-12-20 08:25:50|4003.7|3997.7|4009.2|4003.2|4009.7|4003.7|4003.7|3997.7|2
1734683160000|2024-12-20 08:26:00|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4009.2|4003.2|1
1734683170000|2024-12-20 08:26:10|4010.1|4004.1|4009.6|4003.6|4010.2|4004.2|4009.6|4003.6|0
1734683180000|2024-12-20 08:26:20|4010|4004|4008.6|4002.6|4010.2|4004.2|4008.6|4002.6|0
1734683190000|2024-12-20 08:26:30|4008.7|4002.7|4009.6|4003.6|4009.6|4003.6|4008.7|4002.7|0
1734683200000|2024-12-20 08:26:40|4010.1|4004.1|4011.6|4005.6|4012.6|4006.6|4009.6|4003.6|1
1734683210000|2024-12-20 08:26:50|4012|4006|4011|4005|4012.2|4006.2|4010.6|4004.6|0
1734683220000|2024-12-20 08:27:00|4010.6|4004.6|4008.2|4002.2|4010.6|4004.6|4008.1|4002.1|0
1734683230000|2024-12-20 08:27:10|4010.1|4004.1|4011.2|4005.2|4011.7|4005.7|4010.1|4004.1|8
1734683240000|2024-12-20 08:27:20|4011.6|4005.6|4012.1|4006.1|4012.2|4006.2|4011.2|4005.2|0
1734683250000|2024-12-20 08:27:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|0
1734683260000|2024-12-20 08:27:40|4012.1|4006.1|4011.2|4005.2|4012.1|4006.1|4011.2|4005.2|0
1734683270000|2024-12-20 08:27:50|4011.6|4005.6|4010.4|4004.4|4011.6|4005.6|4010.4|4004.4|2
1734683280000|2024-12-20 08:28:00|4009.9|4003.9|4011.4|4005.4|4011.4|4005.4|4009.9|4003.9|5
1734683290000|2024-12-20 08:28:10|4011.3|4005.3|4011.1|4005.1|4011.3|4005.3|4010.8|4004.8|1
1734683300000|2024-12-20 08:28:20|4011.8|4005.8|4012.4|4006.4|4012.4|4006.4|4009.9|4003.9|10
1734683310000|2024-12-20 08:28:30|4012.3|4006.3|4010.4|4004.4|4012.4|4006.4|4010.4|4004.4|1
1734683320000|2024-12-20 08:28:40|4011.2|4005.2|4010.8|4004.8|4011.2|4005.2|4010.8|4004.8|0
1734683330000|2024-12-20 08:28:50|4011.2|4005.2|4010.4|4004.4|4011.2|4005.2|4010.4|4004.4|0
1734683340000|2024-12-20 08:29:00|4009.9|4003.9|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|16
1734683350000|2024-12-20 08:29:10|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4010.4|4004.4|10
1734683360000|2024-12-20 08:29:20|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|2
1734683370000|2024-12-20 08:29:30|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1734683380000|2024-12-20 08:29:40|4012.5|4006.5|4012.2|4006.2|4012.8|4006.8|4011.9|4005.9|9
1734683390000|2024-12-20 08:29:50|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.2|4005.2|0
1734683400000|2024-12-20 08:30:00|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1734683410000|2024-12-20 08:30:10|4012.2|4006.2|4011.3|4005.3|4012.2|4006.2|4011.3|4005.3|10
1734683420000|2024-12-20 08:30:20|4011.2|4005.2|4011.9|4005.9|4011.9|4005.9|4010.4|4004.4|4
1734683430000|2024-12-20 08:30:30|4012.3|4006.3|4012.7|4006.7|4012.7|4006.7|4012.3|4006.3|2
1734683440000|2024-12-20 08:30:40|4013.5|4007.5|4014.3|4008.3|4014.3|4008.3|4012.8|4006.8|10
1734683460000|2024-12-20 08:31:00|4014.2|4008.2|4010.4|4004.4|4014.2|4008.2|4010.3|4004.3|8
1734683470000|2024-12-20 08:31:10|4010.8|4004.8|4011.3|4005.3|4011.7|4005.7|4010.2|4004.2|9
1734683490000|2024-12-20 08:31:30|4011.2|4005.2|4010.3|4004.3|4011.2|4005.2|4010.3|4004.3|1
1734683500000|2024-12-20 08:31:40|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1734683510000|2024-12-20 08:31:50|4012.1|4006.1|4012.3|4006.3|4013.3|4007.3|4011.7|4005.7|5
1734683520000|2024-12-20 08:32:00|4012.2|4006.2|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|0
1734683530000|2024-12-20 08:32:10|4012.1|4006.1|4011.7|4005.7|4012.3|4006.3|4011.7|4005.7|0
1734683540000|2024-12-20 08:32:20|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.7|4005.7|0
1734683550000|2024-12-20 08:32:30|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1734683560000|2024-12-20 08:32:40|4011.8|4005.8|4011.7|4005.7|4011.8|4005.8|4011.7|4005.7|0
1734683570000|2024-12-20 08:32:50|4011.8|4005.8|4012.6|4006.6|4013.1|4007.1|4011.7|4005.7|0
1734683580000|2024-12-20 08:33:00|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|0
1734683590000|2024-12-20 08:33:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1734683600000|2024-12-20 08:33:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|0
1734683610000|2024-12-20 08:33:30|4012.1|4006.1|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|0
1734683620000|2024-12-20 08:33:40|4012.1|4006.1|4011.7|4005.7|4012.1|4006.1|4011.6|4005.6|0
1734683630000|2024-12-20 08:33:50|4012.1|4006.1|4012.6|4006.6|4012.6|4006.6|4012.1|4006.1|0
1734683640000|2024-12-20 08:34:00|4012.1|4006.1|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|0
1734683650000|2024-12-20 08:34:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1734683660000|2024-12-20 08:34:20|4013.5|4007.5|4013.7|4007.7|4013.8|4007.8|4013.3|4007.3|1
1734683670000|2024-12-20 08:34:30|4013.2|4007.2|4013.7|4007.7|4013.8|4007.8|4013.2|4007.2|1
1734683680000|2024-12-20 08:34:40|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|0
1734683690000|2024-12-20 08:34:50|4013.7|4007.7|4015|4009|4015|4009|4013.7|4007.7|0
1734683700000|2024-12-20 08:35:00|4015.1|4009.1|4014.5|4008.5|4015.1|4009.1|4014.5|4008.5|0
1734683710000|2024-12-20 08:35:10|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1734683730000|2024-12-20 08:35:30|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.1|4008.1|0
1734683740000|2024-12-20 08:35:40|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|0
1734683750000|2024-12-20 08:35:50|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1734683760000|2024-12-20 08:36:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1734683780000|2024-12-20 08:36:20|4014.7|4008.7|4016.1|4010.1|4016.1|4010.1|4014.7|4008.7|1
1734683810000|2024-12-20 08:36:50|4015.7|4009.7|4015.6|4009.6|4015.7|4009.7|4015.2|4009.2|0
1734683820000|2024-12-20 08:37:00|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|0
1734683830000|2024-12-20 08:37:10|4014.6|4008.6|4014.7|4008.7|4014.7|4008.7|4014.6|4008.6|0
1734683840000|2024-12-20 08:37:20|4016|4010|4017.3|4011.3|4017.3|4011.3|4015.2|4009.2|2
1734683860000|2024-12-20 08:37:40|4016.7|4010.7|4017.1|4011.1|4018.1|4012.1|4016.7|4010.7|0
1734683870000|2024-12-20 08:37:50|4016.7|4010.7|4014|4008|4016.7|4010.7|4013.6|4007.6|0
1734683890000|2024-12-20 08:38:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|1
1734683900000|2024-12-20 08:38:20|4014|4008|4014.2|4008.2|4014.2|4008.2|4013.5|4007.5|7
1734683910000|2024-12-20 08:38:30|4014.1|4008.1|4014|4008|4014.2|4008.2|4014|4008|0
1734683920000|2024-12-20 08:38:40|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4011.6|4005.6|3
1734683930000|2024-12-20 08:38:50|4013|4007|4013.1|4007.1|4013.2|4007.2|4012.6|4006.6|0
1734683940000|2024-12-20 08:39:00|||||||||1
1734683950000|2024-12-20 08:39:10|4012.7|4006.7|4011.6|4005.6|4012.7|4006.7|4011.6|4005.6|0
1734683960000|2024-12-20 08:39:20|||||||||1
1734684000000|2024-12-20 08:40:00|4012.1|4006.1|4012.5|4006.5|4012.5|4006.5|4012.1|4006.1|0
1734684010000|2024-12-20 08:40:10|4013.6|4007.6|4013.2|4007.2|4013.6|4007.6|4013.1|4007.1|1
1734684020000|2024-12-20 08:40:20|4013.6|4007.6|4015.6|4009.6|4015.6|4009.6|4013.6|4007.6|0
1734684030000|2024-12-20 08:40:30|4018|4012|4017.6|4011.6|4018|4012|4017.6|4011.6|1
1734684040000|2024-12-20 08:40:40|4017.2|4011.2|4014.6|4008.6|4017.6|4011.6|4014.2|4008.2|0
1734684060000|2024-12-20 08:41:00|4014.2|4008.2|4013.6|4007.6|4014.2|4008.2|4013.6|4007.6|0
1734684090000|2024-12-20 08:41:30|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1734684110000|2024-12-20 08:41:50|4013.1|4007.1|4013.2|4007.2|4013.2|4007.2|4013.1|4007.1|0
1734684120000|2024-12-20 08:42:00|4013.6|4007.6|4014.5|4008.5|4014.5|4008.5|4013.6|4007.6|0
1734684130000|2024-12-20 08:42:10|4013.7|4007.7|4012.2|4006.2|4013.7|4007.7|4012.2|4006.2|0
1734684140000|2024-12-20 08:42:20|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.2|4006.2|0
1734684150000|2024-12-20 08:42:30|||||||||4
1734684160000|2024-12-20 08:42:40|4013.6|4007.6|4012.7|4006.7|4013.6|4007.6|4012.7|4006.7|0
1734684170000|2024-12-20 08:42:50|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|0
1734684180000|2024-12-20 08:43:00|4013|4007|4012.1|4006.1|4013|4007|4012.1|4006.1|0
1734684190000|2024-12-20 08:43:10|4012.2|4006.2|4011.6|4005.6|4012.2|4006.2|4011.6|4005.6|0
1734684220000|2024-12-20 08:43:40|4012|4006|4011.6|4005.6|4012.2|4006.2|4011.6|4005.6|1
1734684230000|2024-12-20 08:43:50|4012|4006|4011.5|4005.5|4012.1|4006.1|4011.5|4005.5|0
1734684240000|2024-12-20 08:44:00|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.5|4005.5|1
1734684250000|2024-12-20 08:44:10|4012|4006|4009.2|4003.2|4012|4006|4009.2|4003.2|2
1734684260000|2024-12-20 08:44:20|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|0
1734684270000|2024-12-20 08:44:30|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1734684280000|2024-12-20 08:44:40|4009.1|4003.1|4010.6|4004.6|4010.6|4004.6|4008.7|4002.7|1
1734684290000|2024-12-20 08:44:50|4010.2|4004.2|4011.1|4005.1|4011.2|4005.2|4010.2|4004.2|0
1734684300000|2024-12-20 08:45:00|4011.2|4005.2|4010|4004|4011.2|4005.2|4009.6|4003.6|2
1734684310000|2024-12-20 08:45:10|4009.6|4003.6|4009.6|4003.6|4010.1|4004.1|4009.6|4003.6|0
1734684320000|2024-12-20 08:45:20|4011.6|4005.6|4012|4006|4012|4006|4011.6|4005.6|2
1734684330000|2024-12-20 08:45:30|4011.6|4005.6|4010.1|4004.1|4011.6|4005.6|4010.1|4004.1|1
1734684340000|2024-12-20 08:45:40|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1734684350000|2024-12-20 08:45:50|4011.1|4005.1|4010.2|4004.2|4011.1|4005.1|4010.2|4004.2|0
1734684360000|2024-12-20 08:46:00|4011.1|4005.1|4010.2|4004.2|4011.1|4005.1|4010.2|4004.2|0
1734684370000|2024-12-20 08:46:10|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1734684380000|2024-12-20 08:46:20|4011|4005|4011.6|4005.6|4012.1|4006.1|4011|4005|1
1734684390000|2024-12-20 08:46:30|4012|4006|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|0
1734684400000|2024-12-20 08:46:40|4011.2|4005.2|4011.6|4005.6|4011.6|4005.6|4011.2|4005.2|0
1734684410000|2024-12-20 08:46:50|4011|4005|4011.2|4005.2|4011.2|4005.2|4011|4005|0
1734684420000|2024-12-20 08:47:00|4011.6|4005.6|4012.6|4006.6|4012.6|4006.6|4011.6|4005.6|0
1734684430000|2024-12-20 08:47:10|4012.2|4006.2|4011.1|4005.1|4012.2|4006.2|4011.1|4005.1|0
1734684440000|2024-12-20 08:47:20|4011|4005|4011.2|4005.2|4011.6|4005.6|4010.7|4004.7|0
1734684450000|2024-12-20 08:47:30|4011.1|4005.1|4011.6|4005.6|4011.6|4005.6|4011.1|4005.1|0
1734684460000|2024-12-20 08:47:40|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1734684470000|2024-12-20 08:47:50|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.2|4005.2|0
1734684480000|2024-12-20 08:48:00|4011.2|4005.2|4010.2|4004.2|4011.2|4005.2|4010.2|4004.2|0
1734684490000|2024-12-20 08:48:10|4009.8|4003.8|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|0
1734684500000|2024-12-20 08:48:20|4009.7|4003.7|4008.6|4002.6|4010.2|4004.2|4008.6|4002.6|4
1734684510000|2024-12-20 08:48:30|4007.7|4001.7|4007.4|4001.4|4007.7|4001.7|4007.4|4001.4|0
1734684520000|2024-12-20 08:48:40|4007|4001|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|0
1734684530000|2024-12-20 08:48:50|4007|4001|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|0
1734684540000|2024-12-20 08:49:00|4007|4001|4006.2|4000.2|4007.1|4001.1|4006.2|4000.2|0
1734684550000|2024-12-20 08:49:10|4006.6|4000.6|4007.2|4001.2|4007.2|4001.2|4006.6|4000.6|0
1734684560000|2024-12-20 08:49:20|4008|4002|4008.2|4002.2|4008.7|4002.7|4008|4002|0
1734684570000|2024-12-20 08:49:30|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1734684580000|2024-12-20 08:49:40|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1734684590000|2024-12-20 08:49:50|4008.1|4002.1|4006.2|4000.2|4008.1|4002.1|4006.2|4000.2|0
1734684600000|2024-12-20 08:50:00|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.1|4000.1|0
1734684610000|2024-12-20 08:50:10|4007|4001|4006.6|4000.6|4007|4001|4006.6|4000.6|0
1734684630000|2024-12-20 08:50:30|4007.1|4001.1|4007.6|4001.6|4008.1|4002.1|4006.6|4000.6|0
1734684640000|2024-12-20 08:50:40|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1734684660000|2024-12-20 08:51:00|4006.7|4000.7|4006.2|4000.2|4007.6|4001.6|4006.1|4000.1|1
1734684670000|2024-12-20 08:51:10|4006.1|4000.1|4006.1|4000.1|4006.2|4000.2|4006|4000|0
1734684680000|2024-12-20 08:51:20|4006|4000|4005.1|3999.1|4006|4000|4005.1|3999.1|0
1734684690000|2024-12-20 08:51:30|4005|3999|4002.6|3996.6|4005|3999|4002.6|3996.6|1
1734684700000|2024-12-20 08:51:40|4001.6|3995.6|4000.6|3994.6|4002.1|3996.1|4000.6|3994.6|0
1734684710000|2024-12-20 08:51:50|4001.7|3995.7|4002.1|3996.1|4002.1|3996.1|4001.6|3995.6|0
1734684720000|2024-12-20 08:52:00|4002.5|3996.5|4002.6|3996.6|4002.6|3996.6|4002.5|3996.5|0
1734684730000|2024-12-20 08:52:10|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|0
1734684740000|2024-12-20 08:52:20|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1734684750000|2024-12-20 08:52:30|4001|3995|4000.6|3994.6|4001|3995|4000.6|3994.6|1
1734684780000|2024-12-20 08:53:00|||||||||1
1734684840000|2024-12-20 08:54:00|4000.2|3994.2|4000.6|3994.6|4000.6|3994.6|4000.2|3994.2|3
1734684860000|2024-12-20 08:54:20|4000.2|3994.2|3999.2|3993.2|4000.2|3994.2|3998.6|3992.6|1
1734684870000|2024-12-20 08:54:30|3999.1|3993.1|4000.1|3994.1|4000.1|3994.1|3999|3993|2
1734684880000|2024-12-20 08:54:40|4000|3994|4000.1|3994.1|4000.1|3994.1|4000|3994|0
1734684900000|2024-12-20 08:55:00|4000.2|3994.2|3997.1|3991.1|4000.2|3994.2|3997.1|3991.1|4
1734684910000|2024-12-20 08:55:10|3997.6|3991.6|3997.2|3991.2|3997.6|3991.6|3997.1|3991.1|0
1734684920000|2024-12-20 08:55:20|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1734684940000|2024-12-20 08:55:40|3997.1|3991.1|3996.2|3990.2|3997.2|3991.2|3995.7|3989.7|2
1734684950000|2024-12-20 08:55:50|3995.1|3989.1|3993.7|3987.7|3995.1|3989.1|3993.7|3987.7|5
1734684960000|2024-12-20 08:56:00|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|0
1734684970000|2024-12-20 08:56:10|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.1|3988.1|1
1734684980000|2024-12-20 08:56:20|3994.2|3988.2|3994.2|3988.2|3994.6|3988.6|3993.7|3987.7|2
1734684990000|2024-12-20 08:56:30|3989.7|3983.7|3990.7|3984.7|3991.2|3985.2|3989.7|3983.7|7
1734685000000|2024-12-20 08:56:40|3991.2|3985.2|3992.2|3986.2|3992.2|3986.2|3991.2|3985.2|6
1734685020000|2024-12-20 08:57:00|3992.6|3986.6|3992.6|3986.6|3993|3987|3992.6|3986.6|0
1734685030000|2024-12-20 08:57:10|3993.6|3987.6|3992.1|3986.1|3993.6|3987.6|3991.6|3985.6|4
1734685040000|2024-12-20 08:57:20|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1734685050000|2024-12-20 08:57:30|3993|3987|3991.1|3985.1|3993.1|3987.1|3991.1|3985.1|1
1734685060000|2024-12-20 08:57:40|3991.2|3985.2|3995.1|3989.1|3995.1|3989.1|3991.2|3985.2|4
1734685070000|2024-12-20 08:57:50|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3996.1|3990.1|5
1734685080000|2024-12-20 08:58:00|3997.2|3991.2|3997.2|3991.2|3997.4|3991.4|3997.2|3991.2|0
1734685100000|2024-12-20 08:58:20|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1734685110000|2024-12-20 08:58:30|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|2
1734685120000|2024-12-20 08:58:40|3993.6|3987.6|3993.6|3987.6|3994.6|3988.6|3993.6|3987.6|2
1734685130000|2024-12-20 08:58:50|3993.7|3987.7|3994.6|3988.6|3994.6|3988.6|3993.7|3987.7|0
1734685150000|2024-12-20 08:59:10|3993.7|3987.7|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|0
1734685160000|2024-12-20 08:59:20|3992.6|3986.6|3992.2|3986.2|3993.1|3987.1|3992.2|3986.2|4
1734685170000|2024-12-20 08:59:30|3993.2|3987.2|3992.1|3986.1|3993.2|3987.2|3992.1|3986.1|5
1734685180000|2024-12-20 08:59:40|3991.6|3985.6|3992.1|3986.1|3992.1|3986.1|3991.6|3985.6|0
1734685190000|2024-12-20 08:59:50|3992.2|3986.2|3992.1|3986.1|3993.1|3987.1|3992.1|3986.1|0
1734685200000|2024-12-20 09:00:00|3992|3986|3989.6|3983.6|3992|3986|3989.2|3983.2|2
1734685210000|2024-12-20 09:00:10|3989.7|3983.7|3990.1|3984.1|3990.1|3984.1|3989.7|3983.7|0
1734685220000|2024-12-20 09:00:20|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1734685230000|2024-12-20 09:00:30|3990|3984|3989.2|3983.2|3990.1|3984.1|3989.2|3983.2|2
1734685240000|2024-12-20 09:00:40|3989.6|3983.6|3990.1|3984.1|3990.6|3984.6|3989.2|3983.2|10
1734685250000|2024-12-20 09:00:50|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|3
1734685260000|2024-12-20 09:01:00|3988.6|3982.6|3989.1|3983.1|3989.1|3983.1|3988.2|3982.2|1
1734685280000|2024-12-20 09:01:20|3989|3983|3988.6|3982.6|3989|3983|3988.6|3982.6|1
1734685290000|2024-12-20 09:01:30|3988.7|3982.7|3989.6|3983.6|3990|3984|3988.7|3982.7|0
1734685300000|2024-12-20 09:01:40|3990.1|3984.1|3987.1|3981.1|3990.1|3984.1|3986.1|3980.1|31
1734685310000|2024-12-20 09:01:50|3987.6|3981.6|3988.6|3982.6|3988.6|3982.6|3987.6|3981.6|0
1734685320000|2024-12-20 09:02:00|3989|3983|3989|3983|3989.5|3983.5|3989|3983|0
1734685330000|2024-12-20 09:02:10|3988.5|3982.5|3988.2|3982.2|3988.6|3982.6|3988.2|3982.2|0
1734685340000|2024-12-20 09:02:20|3988.6|3982.6|3989.1|3983.1|3989.1|3983.1|3988.2|3982.2|0
1734685350000|2024-12-20 09:02:30|3989|3983|3990.1|3984.1|3990.1|3984.1|3989|3983|0
1734685360000|2024-12-20 09:02:40|3990.2|3984.2|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|0
1734685370000|2024-12-20 09:02:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1734685380000|2024-12-20 09:03:00|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1734685390000|2024-12-20 09:03:10|3990.7|3984.7|3990.6|3984.6|3990.7|3984.7|3990.5|3984.5|1
1734685400000|2024-12-20 09:03:20|3990.1|3984.1|3989.1|3983.1|3990.1|3984.1|3989|3983|1
1734685410000|2024-12-20 09:03:30|3989|3983|3989.6|3983.6|3989.6|3983.6|3989|3983|1
1734685440000|2024-12-20 09:04:00|3989.1|3983.1|3989.1|3983.1|3989.2|3983.2|3989.1|3983.1|9
1734685460000|2024-12-20 09:04:20|3989.2|3983.2|3989.1|3983.1|3989.2|3983.2|3989.1|3983.1|0
1734685470000|2024-12-20 09:04:30|3989|3983|3989.2|3983.2|3989.2|3983.2|3989|3983|0
1734685480000|2024-12-20 09:04:40|3989.1|3983.1|3989.2|3983.2|3989.2|3983.2|3989.1|3983.1|0
1734685490000|2024-12-20 09:04:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1734685500000|2024-12-20 09:05:00|||||||||4
1734685510000|2024-12-20 09:05:10|3989.7|3983.7|3989.6|3983.6|3989.7|3983.7|3989.6|3983.6|0
1734685540000|2024-12-20 09:05:40|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.6|3983.6|0
1734685550000|2024-12-20 09:05:50|3987.1|3981.1|3988|3982|3988|3982|3987.1|3981.1|8
1734685560000|2024-12-20 09:06:00|3987.2|3981.2|3989.1|3983.1|3989.1|3983.1|3987.2|3981.2|1
1734685570000|2024-12-20 09:06:10|3989|3983|3989|3983|3989.1|3983.1|3988.1|3982.1|0
1734685580000|2024-12-20 09:06:20|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.5|3982.5|0
1734685590000|2024-12-20 09:06:30|3989|3983|3989|3983|3989|3983|3988.6|3982.6|0
1734685610000|2024-12-20 09:06:50|3989.1|3983.1|3989|3983|3989.1|3983.1|3989|3983|0
1734685620000|2024-12-20 09:07:00|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1734685650000|2024-12-20 09:07:30|3987.1|3981.1|3987|3981|3987.1|3981.1|3986.1|3980.1|5
1734685660000|2024-12-20 09:07:40|3987.4|3981.4|3989.6|3983.6|3989.6|3983.6|3986.1|3980.1|4
1734685670000|2024-12-20 09:07:50|3989.1|3983.1|3989|3983|3989.1|3983.1|3989|3983|0
1734685680000|2024-12-20 09:08:00|3988.6|3982.6|3989.1|3983.1|3989.2|3983.2|3988.6|3982.6|1
1734685690000|2024-12-20 09:08:10|3989|3983|3989.6|3983.6|3989.6|3983.6|3988.6|3982.6|0
1734685700000|2024-12-20 09:08:20|3989.7|3983.7|3993|3987|3994.1|3988.1|3989.7|3983.7|2
1734685710000|2024-12-20 09:08:30|3993.1|3987.1|3994.6|3988.6|3995.1|3989.1|3993.1|3987.1|0
1734685720000|2024-12-20 09:08:40|3995|3989|3995.6|3989.6|3995.6|3989.6|3995|3989|0
1734685730000|2024-12-20 09:08:50|3996|3990|3996.6|3990.6|3996.6|3990.6|3996|3990|0
1734685790000|2024-12-20 09:09:50|3997.2|3991.2|3997|3991|3997.5|3991.5|3997|3991|0
1734685800000|2024-12-20 09:10:00|3997.1|3991.1|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|0
1734685810000|2024-12-20 09:10:10|3996.4|3990.4|3996.1|3990.1|3996.4|3990.4|3996|3990|0
1734685820000|2024-12-20 09:10:20|3996|3990|3995.6|3989.6|3996.1|3990.1|3995.6|3989.6|0
1734685830000|2024-12-20 09:10:30|3995.5|3989.5|3993.6|3987.6|3995.5|3989.5|3993.6|3987.6|0
1734685840000|2024-12-20 09:10:40|3994|3988|3994|3988|3994|3988|3993.6|3987.6|0
1734685850000|2024-12-20 09:10:50|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3993|3987|0
1734685860000|2024-12-20 09:11:00|3993|3987|3995|3989|3995|3989|3993|3987|0
1734685870000|2024-12-20 09:11:10|3995.2|3989.2|3996.6|3990.6|3996.6|3990.6|3995.2|3989.2|0
1734685880000|2024-12-20 09:11:20|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|0
1734685890000|2024-12-20 09:11:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|0
1734685910000|2024-12-20 09:11:50|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|0
1734685920000|2024-12-20 09:12:00|3998.2|3992.2|3998|3992|3998.2|3992.2|3998|3992|0
1734685930000|2024-12-20 09:12:10|3997.6|3991.6|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|0
1734685940000|2024-12-20 09:12:20|3998.2|3992.2|3998.6|3992.6|3998.6|3992.6|3998.2|3992.2|2
1734685960000|2024-12-20 09:12:40|3999.6|3993.6|4001.5|3995.5|4001.7|3995.7|3999.6|3993.6|0
1734685970000|2024-12-20 09:12:50|4001.6|3995.6|4002.1|3996.1|4002.1|3996.1|3999.7|3993.7|5
1734685980000|2024-12-20 09:13:00|4001.7|3995.7|4002.1|3996.1|4002.1|3996.1|4001.6|3995.6|0
1734685990000|2024-12-20 09:13:10|4001.9|3995.9|4001.1|3995.1|4001.9|3995.9|4001.1|3995.1|0
1734686000000|2024-12-20 09:13:20|4001.6|3995.6|4003.6|3997.6|4003.6|3997.6|4001.6|3995.6|1
1734686020000|2024-12-20 09:13:40|4002.7|3996.7|4001.6|3995.6|4002.7|3996.7|4001.6|3995.6|1
1734686030000|2024-12-20 09:13:50|4001.5|3995.5|4000.1|3994.1|4001.5|3995.5|4000.1|3994.1|0
1734686040000|2024-12-20 09:14:00|3999.6|3993.6|4000.1|3994.1|4000.6|3994.6|3999.1|3993.1|1
1734686050000|2024-12-20 09:14:10|4000.5|3994.5|4000.6|3994.6|4000.6|3994.6|4000.1|3994.1|0
1734686060000|2024-12-20 09:14:20|4000.9|3994.9|4000.6|3994.6|4002.1|3996.1|4000.6|3994.6|0
1734686080000|2024-12-20 09:14:40|3999.9|3993.9|3999.6|3993.6|3999.9|3993.9|3999.6|3993.6|1
1734686090000|2024-12-20 09:14:50|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1734686100000|2024-12-20 09:15:00|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1734686110000|2024-12-20 09:15:10|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1734686120000|2024-12-20 09:15:20|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1734686130000|2024-12-20 09:15:30|3998.6|3992.6|4002.2|3996.2|4002.2|3996.2|3998.5|3992.5|1
1734686140000|2024-12-20 09:15:40|4003|3997|4002.6|3996.6|4003.6|3997.6|4002.6|3996.6|0
1734686150000|2024-12-20 09:15:50|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003|3997|0
1734686160000|2024-12-20 09:16:00|4002.6|3996.6|4001.6|3995.6|4002.6|3996.6|4001.6|3995.6|0
1734686180000|2024-12-20 09:16:20|4002.4|3996.4|4003.6|3997.6|4003.6|3997.6|4002.4|3996.4|1
1734686200000|2024-12-20 09:16:40|4004.6|3998.6|4002.6|3996.6|4004.6|3998.6|4002.6|3996.6|0
1734686210000|2024-12-20 09:16:50|4003.3|3997.3|4003.6|3997.6|4004.1|3998.1|4003.3|3997.3|0
1734686220000|2024-12-20 09:17:00|4004|3998|4004|3998|4004.1|3998.1|4004|3998|0
1734686230000|2024-12-20 09:17:10|4004.1|3998.1|4004.6|3998.6|4004.6|3998.6|4004.1|3998.1|1
1734686240000|2024-12-20 09:17:20|4004.8|3998.8|4008.1|4002.1|4008.6|4002.6|4004.8|3998.8|0
1734686250000|2024-12-20 09:17:30|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1734686260000|2024-12-20 09:17:40|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1734686270000|2024-12-20 09:17:50|4009|4003|4007.6|4001.6|4009.1|4003.1|4007.6|4001.6|0
1734686280000|2024-12-20 09:18:00|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1734686290000|2024-12-20 09:18:10|4007|4001|4008|4002|4008.5|4002.5|4007|4001|0
1734686300000|2024-12-20 09:18:20|4007|4001|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|0
1734686320000|2024-12-20 09:18:40|4006.4|4000.4|4005.6|3999.6|4006.4|4000.4|4005.6|3999.6|0
1734686340000|2024-12-20 09:19:00|4005|3999|4008|4002|4009.5|4003.5|4004.6|3998.6|5
1734686350000|2024-12-20 09:19:10|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|0
1734686360000|2024-12-20 09:19:20|4009.9|4003.9|4010|4004|4010|4004|4009.9|4003.9|4
1734686370000|2024-12-20 09:19:30|4009.6|4003.6|4008.6|4002.6|4009.6|4003.6|4008.6|4002.6|0
1734686380000|2024-12-20 09:19:40|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1734686390000|2024-12-20 09:19:50|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|0
1734686400000|2024-12-20 09:20:00|4010|4004|4010|4004|4010|4004|4010|4004|1
1734686410000|2024-12-20 09:20:10|4010.1|4004.1|4010.5|4004.5|4010.5|4004.5|4010.1|4004.1|0
1734686440000|2024-12-20 09:20:40|4012.4|4006.4|4012.1|4006.1|4012.4|4006.4|4012.1|4006.1|3
1734686450000|2024-12-20 09:20:50|4012|4006|4012.1|4006.1|4012.6|4006.6|4012|4006|0
1734686460000|2024-12-20 09:21:00|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1734686470000|2024-12-20 09:21:10|4012|4006|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|1
1734686480000|2024-12-20 09:21:20|4011.1|4005.1|4010.6|4004.6|4011.1|4005.1|4010.5|4004.5|0
1734686500000|2024-12-20 09:21:40|4010.5|4004.5|4010.6|4004.6|4010.6|4004.6|4010.5|4004.5|0
1734686530000|2024-12-20 09:22:10|4009.3|4003.3|4008.6|4002.6|4009.3|4003.3|4008.6|4002.6|2
1734686540000|2024-12-20 09:22:20|4008.5|4002.5|4008.6|4002.6|4008.6|4002.6|4008.5|4002.5|2
1734686550000|2024-12-20 09:22:30|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|0
1734686560000|2024-12-20 09:22:40|4008.5|4002.5|4008|4002|4008.5|4002.5|4007|4001|0
1734686570000|2024-12-20 09:22:50|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1734686580000|2024-12-20 09:23:00|4007|4001|4008|4002|4008|4002|4007|4001|0
1734686590000|2024-12-20 09:23:10|4007.3|4001.3|4008|4002|4008.5|4002.5|4007.1|4001.1|10
1734686600000|2024-12-20 09:23:20|4007.3|4001.3|4007.6|4001.6|4007.6|4001.6|4007|4001|1
1734686630000|2024-12-20 09:23:50|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1734686640000|2024-12-20 09:24:00|4007|4001|4006.6|4000.6|4007.6|4001.6|4006.6|4000.6|1
1734686660000|2024-12-20 09:24:20|4006|4000|4006.3|4000.3|4006.6|4000.6|4006|4000|0
1734686670000|2024-12-20 09:24:30|4006.6|4000.6|4007.5|4001.5|4007.5|4001.5|4006.6|4000.6|0
1734686680000|2024-12-20 09:24:40|4009|4003|4008.1|4002.1|4009|4003|4008.1|4002.1|1
1734686690000|2024-12-20 09:24:50|4009|4003|4009|4003|4009.6|4003.6|4009|4003|0
1734686700000|2024-12-20 09:25:00|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4009.1|4003.1|0
1734686710000|2024-12-20 09:25:10|4009.4|4003.4|4008.1|4002.1|4009.4|4003.4|4008.1|4002.1|0
1734686720000|2024-12-20 09:25:20|4008|4002|4007.1|4001.1|4008.3|4002.3|4007.1|4001.1|0
1734686730000|2024-12-20 09:25:30|4007.8|4001.8|4008.5|4002.5|4008.5|4002.5|4007.8|4001.8|0
1734686740000|2024-12-20 09:25:40|4008.1|4002.1|4008|4002|4008.1|4002.1|4008|4002|0
1734686750000|2024-12-20 09:25:50|4008.5|4002.5|4009.6|4003.6|4009.6|4003.6|4008.5|4002.5|1
1734686760000|2024-12-20 09:26:00|4010.1|4004.1|4014.1|4008.1|4014.5|4008.5|4010.1|4004.1|4
1734686770000|2024-12-20 09:26:10|4014|4008|4014.6|4008.6|4014.6|4008.6|4014|4008|0
1734686790000|2024-12-20 09:26:30|4015.5|4009.5|4014.1|4008.1|4015.5|4009.5|4014.1|4008.1|1
1734686800000|2024-12-20 09:26:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1734686820000|2024-12-20 09:27:00|4014.1|4008.1|4014.3|4008.3|4014.3|4008.3|4013.6|4007.6|0
1734686830000|2024-12-20 09:27:10|4015|4009|4015|4009|4015.1|4009.1|4015|4009|0
1734686840000|2024-12-20 09:27:20|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1734686850000|2024-12-20 09:27:30|4016.5|4010.5|4016.6|4010.6|4016.6|4010.6|4016.5|4010.5|0
1734686860000|2024-12-20 09:27:40|4016.3|4010.3|4023|4017|4023.5|4017.5|4016.1|4010.1|7
1734686880000|2024-12-20 09:28:00|4022.5|4016.5|4020|4014|4022.5|4016.5|4019.5|4013.5|0
1734686890000|2024-12-20 09:28:10|4019.9|4013.9|4019.5|4013.5|4019.9|4013.9|4019.5|4013.5|0
1734686900000|2024-12-20 09:28:20|4018.8|4012.8|4015.1|4009.1|4018.8|4012.8|4015.1|4009.1|5
1734686910000|2024-12-20 09:28:30|4014.4|4008.4|4015.6|4009.6|4015.6|4009.6|4014.3|4008.3|0
1734686920000|2024-12-20 09:28:40|4015.3|4009.3|4015.6|4009.6|4015.6|4009.6|4015.3|4009.3|0
1734686930000|2024-12-20 09:28:50|4016.5|4010.5|4017.5|4011.5|4017.5|4011.5|4016.5|4010.5|1
1734686950000|2024-12-20 09:29:10|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|1
1734686970000|2024-12-20 09:29:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1734686980000|2024-12-20 09:29:40|4017.3|4011.3|4016.3|4010.3|4017.6|4011.6|4016.3|4010.3|0
1734686990000|2024-12-20 09:29:50|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.3|4010.3|0
1734687000000|2024-12-20 09:30:00|4017.3|4011.3|4017.6|4011.6|4017.6|4011.6|4017.3|4011.3|0
1734687010000|2024-12-20 09:30:10|4017.4|4011.4|4016.1|4010.1|4017.4|4011.4|4016.1|4010.1|0
1734687020000|2024-12-20 09:30:20|4016.3|4010.3|4017.1|4011.1|4017.1|4011.1|4016.3|4010.3|0
1734687030000|2024-12-20 09:30:30|4017.3|4011.3|4018|4012|4018|4012|4017.3|4011.3|0
1734687050000|2024-12-20 09:30:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1734687060000|2024-12-20 09:31:00|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1734687070000|2024-12-20 09:31:10|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4015.1|4009.1|2
1734687080000|2024-12-20 09:31:20|4017|4011|4016.5|4010.5|4017|4011|4015.1|4009.1|0
1734687090000|2024-12-20 09:31:30|4016.3|4010.3|4013.1|4007.1|4016.3|4010.3|4013.1|4007.1|2
1734687100000|2024-12-20 09:31:40|4012.6|4006.6|4014.1|4008.1|4014.1|4008.1|4012.6|4006.6|1
1734687110000|2024-12-20 09:31:50|4014|4008|4014.1|4008.1|4014.1|4008.1|4014|4008|0
1734687120000|2024-12-20 09:32:00|4014|4008|4012.1|4006.1|4014|4008|4011.6|4005.6|4
1734687130000|2024-12-20 09:32:10|4012.6|4006.6|4013|4007|4013|4007|4012.6|4006.6|0
1734687140000|2024-12-20 09:32:20|4013.5|4007.5|4013|4007|4013.5|4007.5|4013|4007|0
1734687150000|2024-12-20 09:32:30|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|0
1734687160000|2024-12-20 09:32:40|4013.9|4007.9|4015.1|4009.1|4015.1|4009.1|4013.9|4007.9|1
1734687170000|2024-12-20 09:32:50|4014.8|4008.8|4014.6|4008.6|4014.8|4008.8|4014.6|4008.6|0
1734687180000|2024-12-20 09:33:00|4018.1|4012.1|4016.5|4010.5|4018.1|4012.1|4016.5|4010.5|2
1734687190000|2024-12-20 09:33:10|4019|4013|4018.1|4012.1|4019|4013|4018.1|4012.1|5
1734687200000|2024-12-20 09:33:20|4017.3|4011.3|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1734687220000|2024-12-20 09:33:40|4017.5|4011.5|4016.1|4010.1|4017.5|4011.5|4016.1|4010.1|0
1734687230000|2024-12-20 09:33:50|4016.6|4010.6|4017|4011|4017|4011|4016.6|4010.6|0
1734687250000|2024-12-20 09:34:10|4018.5|4012.5|4018|4012|4018.5|4012.5|4018|4012|1
1734687260000|2024-12-20 09:34:20|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|0
1734687270000|2024-12-20 09:34:30|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1734687280000|2024-12-20 09:34:40|4017.3|4011.3|4018.5|4012.5|4018.5|4012.5|4017.1|4011.1|0
1734687290000|2024-12-20 09:34:50|4018.9|4012.9|4019|4013|4019|4013|4018.9|4012.9|1
1734687300000|2024-12-20 09:35:00|4019.4|4013.4|4019.1|4013.1|4020|4014|4019.1|4013.1|0
1734687310000|2024-12-20 09:35:10|4019.3|4013.3|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1734687320000|2024-12-20 09:35:20|4019|4013|4020.5|4014.5|4020.5|4014.5|4019|4013|0
1734687330000|2024-12-20 09:35:30|4020|4014|4019.6|4013.6|4020|4014|4019.6|4013.6|0
1734687340000|2024-12-20 09:35:40|4020.5|4014.5|4018.6|4012.6|4020.5|4014.5|4018.6|4012.6|0
1734687350000|2024-12-20 09:35:50|4019.9|4013.9|4018.6|4012.6|4019.9|4013.9|4018.6|4012.6|1
1734687360000|2024-12-20 09:36:00|4018.1|4012.1|4017.1|4011.1|4018.1|4012.1|4017.1|4011.1|0
1734687370000|2024-12-20 09:36:10|4018|4012|4018|4012|4018|4012|4018|4012|0
1734687380000|2024-12-20 09:36:20|4017.9|4011.9|4017.1|4011.1|4017.9|4011.9|4017.1|4011.1|0
1734687390000|2024-12-20 09:36:30|4017|4011|4017.5|4011.5|4017.5|4011.5|4017|4011|0
1734687400000|2024-12-20 09:36:40|4018.1|4012.1|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|1
1734687410000|2024-12-20 09:36:50|4018.5|4012.5|4019.6|4013.6|4019.6|4013.6|4018.5|4012.5|0
1734687420000|2024-12-20 09:37:00|4020|4014|4020|4014|4020|4014|4020|4014|2
1734687430000|2024-12-20 09:37:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1734687440000|2024-12-20 09:37:20|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1734687450000|2024-12-20 09:37:30|4020.5|4014.5|4019.5|4013.5|4020.5|4014.5|4019.5|4013.5|1
1734687460000|2024-12-20 09:37:40|4019.7|4013.7|4018.7|4012.7|4019.7|4013.7|4018.2|4012.2|3
1734687470000|2024-12-20 09:37:50|4019|4013|4019|4013|4019|4013|4019|4013|0
1734687480000|2024-12-20 09:38:00|4019.5|4013.5|4019|4013|4019.5|4013.5|4019|4013|1
1734687490000|2024-12-20 09:38:10|4019.2|4013.2|4020|4014|4020|4014|4019.2|4013.2|1
1734687500000|2024-12-20 09:38:20|4019.7|4013.7|4020|4014|4020|4014|4019.2|4013.2|0
1734687510000|2024-12-20 09:38:30|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|6
1734687520000|2024-12-20 09:38:40|4021|4015|4021|4015|4021.2|4015.2|4021|4015|0
1734687530000|2024-12-20 09:38:50|4021.2|4015.2|4021|4015|4021.2|4015.2|4020.7|4014.7|0
1734687540000|2024-12-20 09:39:00|4020.7|4014.7|4021|4015|4021|4015|4020.7|4014.7|0
1734687550000|2024-12-20 09:39:10|4020.5|4014.5|4019|4013|4020.5|4014.5|4018.2|4012.2|3
1734687560000|2024-12-20 09:39:20|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|0
1734687570000|2024-12-20 09:39:30|4018|4012|4018|4012|4018|4012|4017.7|4011.7|1
1734687590000|2024-12-20 09:39:50|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4018|4012|1
1734687600000|2024-12-20 09:40:00|4019|4013|4020.7|4014.7|4020.7|4014.7|4019|4013|1
1734687610000|2024-12-20 09:40:10|4020.5|4014.5|4020|4014|4020.5|4014.5|4019.7|4013.7|0
1734687620000|2024-12-20 09:40:20|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1734687630000|2024-12-20 09:40:30|4020|4014|4020.5|4014.5|4020.5|4014.5|4020|4014|0
1734687650000|2024-12-20 09:40:50|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|2
1734687660000|2024-12-20 09:41:00|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021|4015|0
1734687670000|2024-12-20 09:41:10|4022|4016|4022|4016|4022|4016|4022|4016|0
1734687680000|2024-12-20 09:41:20|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734687700000|2024-12-20 09:41:40|4022|4016|4021.7|4015.7|4022|4016|4021.7|4015.7|0
1734687710000|2024-12-20 09:41:50|4022.2|4016.2|4021.7|4015.7|4022.5|4016.5|4021.7|4015.7|0
1734687720000|2024-12-20 09:42:00|4022|4016|4020|4014|4022|4016|4020|4014|0
1734687730000|2024-12-20 09:42:10|4020.2|4014.2|4020.3|4014.3|4020.3|4014.3|4019.2|4013.2|0
1734687740000|2024-12-20 09:42:20|4020.2|4014.2|4020|4014|4020.2|4014.2|4020|4014|0
1734687750000|2024-12-20 09:42:30|4020.2|4014.2|4020.3|4014.3|4020.8|4014.8|4020.2|4014.2|1
1734687760000|2024-12-20 09:42:40|4020.7|4014.7|4019.8|4013.8|4021.2|4015.2|4019.8|4013.8|0
1734687770000|2024-12-20 09:42:50|4019.5|4013.5|4018|4012|4019.5|4013.5|4017.2|4011.2|1
1734687780000|2024-12-20 09:43:00|4017.7|4011.7|4015.7|4009.7|4019.7|4013.7|4015.7|4009.7|417
1734687790000|2024-12-20 09:43:10|4016|4010|4014.2|4008.2|4016.2|4010.2|4014.2|4008.2|1
1734687800000|2024-12-20 09:43:20|4015.2|4009.2|4014.2|4008.2|4015.2|4009.2|4014.2|4008.2|0
1734687810000|2024-12-20 09:43:30|4014.3|4008.3|4014.7|4008.7|4014.7|4008.7|4014.3|4008.3|0
1734687820000|2024-12-20 09:43:40|4014.2|4008.2|4014.3|4008.3|4014.3|4008.3|4014.2|4008.2|0
1734687830000|2024-12-20 09:43:50|4015|4009|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|0
1734687840000|2024-12-20 09:44:00|4014.7|4008.7|4014.7|4008.7|4015|4009|4014.7|4008.7|0
1734687860000|2024-12-20 09:44:20|4014.2|4008.2|4014.7|4008.7|4014.7|4008.7|4014.2|4008.2|0
1734687870000|2024-12-20 09:44:30|4014.4|4008.4|4015.2|4009.2|4015.2|4009.2|4014|4008|0
1734687880000|2024-12-20 09:44:40|4015|4009|4014.5|4008.5|4015.7|4009.7|4014|4008|0
1734687890000|2024-12-20 09:44:50|4014|4008|4014.5|4008.5|4015|4009|4014|4008|0
1734687900000|2024-12-20 09:45:00|4014.7|4008.7|4016|4010|4016|4010|4014.7|4008.7|0
1734687910000|2024-12-20 09:45:10|4016.2|4010.2|4016.3|4010.3|4016.3|4010.3|4015.2|4009.2|0
1734687920000|2024-12-20 09:45:20|4016.5|4010.5|4017|4011|4017.2|4011.2|4016.2|4010.2|0
1734687930000|2024-12-20 09:45:30|4016.7|4010.7|4016.2|4010.2|4017|4011|4016|4010|0
1734687940000|2024-12-20 09:45:40|4016.3|4010.3|4016.7|4010.7|4016.7|4010.7|4016.3|4010.3|0
1734687950000|2024-12-20 09:45:50|4017|4011|4016.7|4010.7|4017|4011|4016|4010|0
1734687960000|2024-12-20 09:46:00|4017|4011|4017|4011|4017.5|4011.5|4017|4011|0
1734687970000|2024-12-20 09:46:10|4017.2|4011.2|4017|4011|4017.2|4011.2|4017|4011|0
1734688000000|2024-12-20 09:46:40|4017.2|4011.2|4017|4011|4018|4012|4017|4011|1
1734688020000|2024-12-20 09:47:00|4016.7|4010.7|4015.2|4009.2|4016.7|4010.7|4015.2|4009.2|0
1734688030000|2024-12-20 09:47:10|4015|4009|4013.7|4007.7|4015|4009|4013.7|4007.7|0
1734688040000|2024-12-20 09:47:20|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1734688050000|2024-12-20 09:47:30|4011.7|4005.7|4014.7|4008.7|4014.7|4008.7|4011.7|4005.7|43
1734688060000|2024-12-20 09:47:40|4014.8|4008.8|4019.2|4013.2|4019.3|4013.3|4014.8|4008.8|0
1734688070000|2024-12-20 09:47:50|4018.7|4012.7|4019.2|4013.2|4019.2|4013.2|4018.7|4012.7|0
1734688080000|2024-12-20 09:48:00|4018.8|4012.8|4019.2|4013.2|4019.2|4013.2|4018.8|4012.8|1
1734688110000|2024-12-20 09:48:30|4019|4013|4019|4013|4019|4013|4019|4013|0
1734688130000|2024-12-20 09:48:50|4019.2|4013.2|4019|4013|4019.2|4013.2|4019|4013|0
1734688140000|2024-12-20 09:49:00|4018|4012|4018.5|4012.5|4019|4013|4018|4012|1
1734688150000|2024-12-20 09:49:10|4018.7|4012.7|4018.5|4012.5|4019|4013|4018.5|4012.5|0
1734688160000|2024-12-20 09:49:20|4019|4013|4019|4013|4019.2|4013.2|4019|4013|0
1734688170000|2024-12-20 09:49:30|4019.4|4013.4|4018|4012|4019.4|4013.4|4018|4012|0
1734688180000|2024-12-20 09:49:40|4017.7|4011.7|4017.2|4011.2|4017.7|4011.7|4017|4011|0
1734688190000|2024-12-20 09:49:50|4018.2|4012.2|4018|4012|4018.2|4012.2|4018|4012|0
1734688200000|2024-12-20 09:50:00|4018.2|4012.2|4017|4011|4018.2|4012.2|4016|4010|0
1734688210000|2024-12-20 09:50:10|4016.7|4010.7|4017.7|4011.7|4017.7|4011.7|4016.7|4010.7|0
1734688220000|2024-12-20 09:50:20|4017.2|4011.2|4018|4012|4018.2|4012.2|4017|4011|0
1734688230000|2024-12-20 09:50:30|4019|4013|4019|4013|4019|4013|4018.7|4012.7|0
1734688240000|2024-12-20 09:50:40|4018.5|4012.5|4018.2|4012.2|4018.7|4012.7|4018|4012|0
1734688250000|2024-12-20 09:50:50|4018|4012|4017|4011|4018.2|4012.2|4016.7|4010.7|0
1734688260000|2024-12-20 09:51:00|4017.2|4011.2|4017.7|4011.7|4017.7|4011.7|4017.2|4011.2|0
1734688280000|2024-12-20 09:51:20|4017.3|4011.3|4016.3|4010.3|4017.3|4011.3|4016.3|4010.3|1
1734688320000|2024-12-20 09:52:00|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1734688330000|2024-12-20 09:52:10|4016.9|4010.9|4018.2|4012.2|4018.2|4012.2|4016.9|4010.9|1
1734688340000|2024-12-20 09:52:20|4018.7|4012.7|4017.7|4011.7|4018.7|4012.7|4017.7|4011.7|0
1734688350000|2024-12-20 09:52:30|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1734688360000|2024-12-20 09:52:40|4018|4012|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1734688370000|2024-12-20 09:52:50|4019|4013|4018.7|4012.7|4019|4013|4018.3|4012.3|0
1734688380000|2024-12-20 09:53:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4017.7|4011.7|1
1734688390000|2024-12-20 09:53:10|4019|4013|4019.7|4013.7|4019.7|4013.7|4017.7|4011.7|0
1734688400000|2024-12-20 09:53:20|4020|4014|4020.7|4014.7|4020.7|4014.7|4019.2|4013.2|0
1734688410000|2024-12-20 09:53:30|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|0
1734688420000|2024-12-20 09:53:40|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020|4014|1
1734688430000|2024-12-20 09:53:50|4020.3|4014.3|4021.3|4015.3|4021.3|4015.3|4020.3|4014.3|0
1734688440000|2024-12-20 09:54:00|4021.7|4015.7|4020.7|4014.7|4021.7|4015.7|4020.7|4014.7|0
1734688450000|2024-12-20 09:54:10|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|0
1734688460000|2024-12-20 09:54:20|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1734688470000|2024-12-20 09:54:30|4017.7|4011.7|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|0
1734688480000|2024-12-20 09:54:40|4016.7|4010.7|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|0
1734688490000|2024-12-20 09:54:50|4016.5|4010.5|4017.2|4011.2|4017.2|4011.2|4016.5|4010.5|0
1734688510000|2024-12-20 09:55:10|4017.3|4011.3|4019.2|4013.2|4019.2|4013.2|4017.2|4011.2|2
1734688520000|2024-12-20 09:55:20|4020|4014|4020|4014|4020|4014|4019.7|4013.7|0
1734688530000|2024-12-20 09:55:30|4020.2|4014.2|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|0
1734688540000|2024-12-20 09:55:40|4020.2|4014.2|4018.3|4012.3|4020.2|4014.2|4018.3|4012.3|1
1734688560000|2024-12-20 09:56:00|4018.7|4012.7|4019.2|4013.2|4019.2|4013.2|4018.7|4012.7|1
1734688570000|2024-12-20 09:56:10|4019.3|4013.3|4019.2|4013.2|4019.3|4013.3|4019.2|4013.2|1
1734688580000|2024-12-20 09:56:20|4019.3|4013.3|4019.2|4013.2|4019.3|4013.3|4019.2|4013.2|1
1734688590000|2024-12-20 09:56:30|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1734688600000|2024-12-20 09:56:40|4019.2|4013.2|4019.3|4013.3|4020.3|4014.3|4018.7|4012.7|1
1734688610000|2024-12-20 09:56:50|4019.7|4013.7|4020.2|4014.2|4020.7|4014.7|4019.7|4013.7|2
1734688620000|2024-12-20 09:57:00|4020.5|4014.5|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|3
1734688630000|2024-12-20 09:57:10|4021|4015|4021|4015|4021|4015|4021|4015|0
1734688640000|2024-12-20 09:57:20|4021.2|4015.2|4021|4015|4021.2|4015.2|4021|4015|1
1734688650000|2024-12-20 09:57:30|4020.7|4014.7|4020.7|4014.7|4021|4015|4020.7|4014.7|1
1734688660000|2024-12-20 09:57:40|4020.3|4014.3|4020.2|4014.2|4020.3|4014.3|4019.2|4013.2|2
1734688670000|2024-12-20 09:57:50|4020|4014|4020.2|4014.2|4020.7|4014.7|4020|4014|1
1734688680000|2024-12-20 09:58:00|4020.9|4014.9|4021.7|4015.7|4021.7|4015.7|4020.2|4014.2|0
1734688690000|2024-12-20 09:58:10|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|1
1734688700000|2024-12-20 09:58:20|4021.2|4015.2|4021.3|4015.3|4021.3|4015.3|4021.2|4015.2|0
1734688710000|2024-12-20 09:58:30|||||||||1
1734688720000|2024-12-20 09:58:40|4022.1|4016.1|4022.1|4016.1|4022.2|4016.2|4022.1|4016.1|0
1734688740000|2024-12-20 09:59:00|4022.7|4016.7|4024.7|4018.7|4024.7|4018.7|4022.7|4016.7|6
1734688760000|2024-12-20 09:59:20|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|1
1734688770000|2024-12-20 09:59:30|4024.2|4018.2|4024.3|4018.3|4024.3|4018.3|4024.2|4018.2|0
1734688780000|2024-12-20 09:59:40|4024.2|4018.2|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|0
1734688800000|2024-12-20 10:00:00|4024.1|4018.1|4022.2|4016.2|4024.1|4018.1|4022.2|4016.2|1
1734688810000|2024-12-20 10:00:10|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734688820000|2024-12-20 10:00:20|4022.3|4016.3|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1734688830000|2024-12-20 10:00:30|4022.3|4016.3|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1734688840000|2024-12-20 10:00:40|4022.1|4016.1|4021.3|4015.3|4022.1|4016.1|4021.3|4015.3|0
1734688850000|2024-12-20 10:00:50|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734688880000|2024-12-20 10:01:20|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1734688890000|2024-12-20 10:01:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.2|4014.2|0
1734688920000|2024-12-20 10:02:00|4020.2|4014.2|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|0
1734688970000|2024-12-20 10:02:50|4020.2|4014.2|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|0
1734688980000|2024-12-20 10:03:00|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734689000000|2024-12-20 10:03:20|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1734689010000|2024-12-20 10:03:30|4022.3|4016.3|4022.7|4016.7|4022.7|4016.7|4022.3|4016.3|0
1734689020000|2024-12-20 10:03:40|4022.6|4016.6|4022.2|4016.2|4022.6|4016.6|4022.2|4016.2|0
1734689030000|2024-12-20 10:03:50|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734689040000|2024-12-20 10:04:00|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|0
1734689050000|2024-12-20 10:04:10|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734689060000|2024-12-20 10:04:20|4021.1|4015.1|4021.2|4015.2|4021.2|4015.2|4020.7|4014.7|0
1734689070000|2024-12-20 10:04:30|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1734689080000|2024-12-20 10:04:40|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|0
1734689090000|2024-12-20 10:04:50|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|0
1734689100000|2024-12-20 10:05:00|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|0
1734689110000|2024-12-20 10:05:10|4021.3|4015.3|4021.2|4015.2|4021.3|4015.3|4021.2|4015.2|0
1734689120000|2024-12-20 10:05:20|4020.7|4014.7|4021.2|4015.2|4021.2|4015.2|4020.7|4014.7|0
1734689130000|2024-12-20 10:05:30|4021.1|4015.1|4020.7|4014.7|4021.1|4015.1|4020.7|4014.7|0
1734689140000|2024-12-20 10:05:40|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1734689160000|2024-12-20 10:06:00|4021.1|4015.1|4021.2|4015.2|4021.2|4015.2|4021.1|4015.1|0
1734689170000|2024-12-20 10:06:10|4021.1|4015.1|4022.2|4016.2|4022.2|4016.2|4020.8|4014.8|1
1734689180000|2024-12-20 10:06:20|4020.9|4014.9|4020.2|4014.2|4020.9|4014.9|4020.2|4014.2|2
1734689200000|2024-12-20 10:06:40|4020.3|4014.3|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|0
1734689210000|2024-12-20 10:06:50|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1734689220000|2024-12-20 10:07:00|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734689240000|2024-12-20 10:07:20|4021.3|4015.3|4022.2|4016.2|4022.2|4016.2|4021.3|4015.3|0
1734689300000|2024-12-20 10:08:20|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|0
1734689380000|2024-12-20 10:09:40|4022.1|4016.1|4018.3|4012.3|4022.1|4016.1|4018.3|4012.3|1
1734689390000|2024-12-20 10:09:50|4018.2|4012.2|4017.2|4011.2|4018.2|4012.2|4016.2|4010.2|1
1734689400000|2024-12-20 10:10:00|4016.7|4010.7|4018.2|4012.2|4018.2|4012.2|4016.7|4010.7|0
1734689430000|2024-12-20 10:10:30|4018.6|4012.6|4018.7|4012.7|4019.2|4013.2|4018.6|4012.6|0
1734689440000|2024-12-20 10:10:40|4018.3|4012.3|4018.2|4012.2|4018.9|4012.9|4018.2|4012.2|0
1734689460000|2024-12-20 10:11:00|4018.3|4012.3|4018.2|4012.2|4019.1|4013.1|4018.2|4012.2|0
1734689470000|2024-12-20 10:11:10|4017.7|4011.7|4017.2|4011.2|4017.7|4011.7|4016.7|4010.7|1
1734689480000|2024-12-20 10:11:20|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1734689490000|2024-12-20 10:11:30|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1734689500000|2024-12-20 10:11:40|4015.3|4009.3|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|0
1734689510000|2024-12-20 10:11:50|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1734689550000|2024-12-20 10:12:30|4021.8|4015.8|4022.2|4016.2|4022.3|4016.3|4021.8|4015.8|5
1734689560000|2024-12-20 10:12:40|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1734689580000|2024-12-20 10:13:00|4022.2|4016.2|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|1
1734689600000|2024-12-20 10:13:20|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1734689610000|2024-12-20 10:13:30|4021.7|4015.7|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|0
1734689630000|2024-12-20 10:13:50|||||||||1
1734689650000|2024-12-20 10:14:10|4021.1|4015.1|4020.2|4014.2|4021.1|4015.1|4020.2|4014.2|0
1734689660000|2024-12-20 10:14:20|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4020.3|4014.3|0
1734689710000|2024-12-20 10:15:10|4020.2|4014.2|4022.3|4016.3|4022.3|4016.3|4020.2|4014.2|0
1734689720000|2024-12-20 10:15:20|4022.8|4016.8|4021.7|4015.7|4022.8|4016.8|4021.7|4015.7|0
1734689730000|2024-12-20 10:15:30|4021.2|4015.2|4020.7|4014.7|4021.3|4015.3|4020.7|4014.7|0
1734689740000|2024-12-20 10:15:40|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|0
1734689750000|2024-12-20 10:15:50|4021.1|4015.1|4021.3|4015.3|4021.3|4015.3|4021.1|4015.1|0
1734689760000|2024-12-20 10:16:00|4021.1|4015.1|4021.8|4015.8|4021.8|4015.8|4021.1|4015.1|1
1734689770000|2024-12-20 10:16:10|4021.7|4015.7|4021.7|4015.7|4021.8|4015.8|4021.7|4015.7|0
1734689780000|2024-12-20 10:16:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4020.7|4014.7|1
1734689800000|2024-12-20 10:16:40|4021.2|4015.2|4021.3|4015.3|4021.3|4015.3|4021.2|4015.2|0
1734689880000|2024-12-20 10:18:00|4021.7|4015.7|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|0
1734689890000|2024-12-20 10:18:10|4021.1|4015.1|4021.2|4015.2|4021.2|4015.2|4020.8|4014.8|0
1734689900000|2024-12-20 10:18:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1734689920000|2024-12-20 10:18:40|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1734689930000|2024-12-20 10:18:50|4020.7|4014.7|4021.3|4015.3|4021.3|4015.3|4020.7|4014.7|0
1734689940000|2024-12-20 10:19:00|4021.1|4015.1|4022.2|4016.2|4022.3|4016.3|4020.7|4014.7|0
1734689950000|2024-12-20 10:19:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1734689960000|2024-12-20 10:19:20|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1734689970000|2024-12-20 10:19:30|4022.3|4016.3|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|0
1734689980000|2024-12-20 10:19:40|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1734689990000|2024-12-20 10:19:50|4023.2|4017.2|4024.1|4018.1|4024.2|4018.2|4023.2|4017.2|0
1734690000000|2024-12-20 10:20:00|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.2|4017.2|0
1734690010000|2024-12-20 10:20:10|4024.1|4018.1|4024.7|4018.7|4024.7|4018.7|4024.1|4018.1|0
1734690040000|2024-12-20 10:20:40|4024.3|4018.3|4024.2|4018.2|4024.3|4018.3|4024.2|4018.2|0
1734690050000|2024-12-20 10:20:50|4024.1|4018.1|4024.2|4018.2|4024.2|4018.2|4024.1|4018.1|0
1734690070000|2024-12-20 10:21:10|4024.3|4018.3|4024.7|4018.7|4024.7|4018.7|4024.3|4018.3|0
1734690080000|2024-12-20 10:21:20|4024.3|4018.3|4024.7|4018.7|4024.7|4018.7|4024.3|4018.3|0
1734690090000|2024-12-20 10:21:30|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1734690120000|2024-12-20 10:22:00|4024.2|4018.2|4024.3|4018.3|4024.3|4018.3|4024.2|4018.2|0
1734690150000|2024-12-20 10:22:30|4024.2|4018.2|4024.2|4018.2|4024.3|4018.3|4024.2|4018.2|1
1734690160000|2024-12-20 10:22:40|4024.3|4018.3|4024.2|4018.2|4024.3|4018.3|4024.2|4018.2|0
1734690180000|2024-12-20 10:23:00|4023.2|4017.2|4022.7|4016.7|4023.3|4017.3|4022.7|4016.7|1
1734690200000|2024-12-20 10:23:20|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1734690230000|2024-12-20 10:23:50|4024.2|4018.2|4024.1|4018.1|4024.2|4018.2|4024.1|4018.1|0
1734690240000|2024-12-20 10:24:00|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|1
1734690250000|2024-12-20 10:24:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|2
1734690290000|2024-12-20 10:24:50|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.1|4019.1|0
1734690310000|2024-12-20 10:25:10|4025.1|4019.1|4025.2|4019.2|4025.2|4019.2|4025.1|4019.1|0
1734690340000|2024-12-20 10:25:40|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1734690370000|2024-12-20 10:26:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1734690390000|2024-12-20 10:26:30|4024.6|4018.6|4022.7|4016.7|4024.6|4018.6|4022.3|4016.3|1
1734690410000|2024-12-20 10:26:50|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734690440000|2024-12-20 10:27:20|4024.3|4018.3|4024.2|4018.2|4024.3|4018.3|4024.2|4018.2|1
1734690450000|2024-12-20 10:27:30|4024.3|4018.3|4024.2|4018.2|4024.3|4018.3|4024.2|4018.2|0
1734690460000|2024-12-20 10:27:40|4024.1|4018.1|4023.7|4017.7|4024.1|4018.1|4023.7|4017.7|0
1734690470000|2024-12-20 10:27:50|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|0
1734690480000|2024-12-20 10:28:00|4024.2|4018.2|4024.3|4018.3|4024.3|4018.3|4024.2|4018.2|0
1734690490000|2024-12-20 10:28:10|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|0
1734690520000|2024-12-20 10:28:40|4023.3|4017.3|4024.2|4018.2|4024.2|4018.2|4023.3|4017.3|1
1734690530000|2024-12-20 10:28:50|4024.1|4018.1|4023.7|4017.7|4024.1|4018.1|4023.3|4017.3|0
1734690540000|2024-12-20 10:29:00|4023.3|4017.3|4023.2|4017.2|4023.3|4017.3|4023.2|4017.2|5
1734690550000|2024-12-20 10:29:10|4022.8|4016.8|4022.2|4016.2|4022.8|4016.8|4022.1|4016.1|2
1734690560000|2024-12-20 10:29:20|4022.1|4016.1|4020.7|4014.7|4022.1|4016.1|4020.7|4014.7|0
1734690580000|2024-12-20 10:29:40|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|0
1734690590000|2024-12-20 10:29:50|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734690600000|2024-12-20 10:30:00|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|0
1734690620000|2024-12-20 10:30:20|||||||||1
1734690630000|2024-12-20 10:30:30|4021.1|4015.1|4020.7|4014.7|4021.1|4015.1|4020.7|4014.7|0
1734690650000|2024-12-20 10:30:50|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1734690670000|2024-12-20 10:31:10|4021.8|4015.8|4021.7|4015.7|4021.8|4015.8|4021.7|4015.7|0
1734690680000|2024-12-20 10:31:20|4021.3|4015.3|4021.7|4015.7|4021.7|4015.7|4021.3|4015.3|0
1734690700000|2024-12-20 10:31:40|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|0
1734690710000|2024-12-20 10:31:50|4022.7|4016.7|4022.3|4016.3|4022.7|4016.7|4022.3|4016.3|0
1734690730000|2024-12-20 10:32:10|4022.7|4016.7|4022.8|4016.8|4022.8|4016.8|4022.7|4016.7|0
1734690750000|2024-12-20 10:32:30|4022.7|4016.7|4022.3|4016.3|4022.7|4016.7|4022.2|4016.2|1
1734690760000|2024-12-20 10:32:40|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734690770000|2024-12-20 10:32:50|4023.2|4017.2|4023.3|4017.3|4023.7|4017.7|4023.2|4017.2|0
1734690780000|2024-12-20 10:33:00|4023.7|4017.7|4023.3|4017.3|4023.7|4017.7|4023.3|4017.3|0
1734690790000|2024-12-20 10:33:10|4023.2|4017.2|4023.2|4017.2|4023.3|4017.3|4022.7|4016.7|0
1734690800000|2024-12-20 10:33:20|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|0
1734690830000|2024-12-20 10:33:50|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1734690850000|2024-12-20 10:34:10|4024.2|4018.2|4024.1|4018.1|4024.2|4018.2|4024.1|4018.1|0
1734690860000|2024-12-20 10:34:20|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1734690870000|2024-12-20 10:34:30|4024.1|4018.1|4024.2|4018.2|4024.2|4018.2|4024.1|4018.1|0
1734690880000|2024-12-20 10:34:40|4024.1|4018.1|4024.7|4018.7|4024.7|4018.7|4024.1|4018.1|1
1734690890000|2024-12-20 10:34:50|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1734690900000|2024-12-20 10:35:00|4024.2|4018.2|4024.1|4018.1|4024.2|4018.2|4024.1|4018.1|0
1734690910000|2024-12-20 10:35:10|4023.1|4017.1|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|0
1734690920000|2024-12-20 10:35:20|4022.1|4016.1|4021.7|4015.7|4022.1|4016.1|4021.3|4015.3|0
1734690930000|2024-12-20 10:35:30|4021.3|4015.3|4021.7|4015.7|4021.7|4015.7|4021.3|4015.3|0
1734690950000|2024-12-20 10:35:50|4021.3|4015.3|4021.7|4015.7|4021.7|4015.7|4021.3|4015.3|0
1734690960000|2024-12-20 10:36:00|4021.6|4015.6|4022.2|4016.2|4022.2|4016.2|4020.3|4014.3|0
1734690970000|2024-12-20 10:36:10|4022.3|4016.3|4021.3|4015.3|4022.3|4016.3|4021.3|4015.3|0
1734690980000|2024-12-20 10:36:20|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1734690990000|2024-12-20 10:36:30|4023.2|4017.2|4023.3|4017.3|4023.3|4017.3|4023.2|4017.2|0
1734691010000|2024-12-20 10:36:50|4024.2|4018.2|4024.1|4018.1|4024.2|4018.2|4024.1|4018.1|0
1734691020000|2024-12-20 10:37:00|4024.2|4018.2|4025.2|4019.2|4025.2|4019.2|4024.2|4018.2|1
1734691070000|2024-12-20 10:37:50|4024.8|4018.8|4025.7|4019.7|4025.7|4019.7|4024.7|4018.7|0
1734691090000|2024-12-20 10:38:10|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1734691120000|2024-12-20 10:38:40|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1734691130000|2024-12-20 10:38:50|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1734691200000|2024-12-20 10:40:00|4024.7|4018.7|4025.2|4019.2|4025.7|4019.7|4024.7|4018.7|0
1734691230000|2024-12-20 10:40:30|4025.3|4019.3|4025.2|4019.2|4025.3|4019.3|4025.2|4019.2|0
1734691270000|2024-12-20 10:41:10|4024.7|4018.7|4024.3|4018.3|4024.7|4018.7|4024.3|4018.3|0
1734691280000|2024-12-20 10:41:20|4023.8|4017.8|4022.3|4016.3|4023.8|4017.8|4022.3|4016.3|1
1734691290000|2024-12-20 10:41:30|4022.2|4016.2|4022.2|4016.2|4022.3|4016.3|4021.7|4015.7|0
1734691300000|2024-12-20 10:41:40|4022.1|4016.1|4021.1|4015.1|4022.1|4016.1|4021.1|4015.1|0
1734691370000|2024-12-20 10:42:50|4021.6|4015.6|4022.4|4016.4|4022.4|4016.4|4021.6|4015.6|2
1734691380000|2024-12-20 10:43:00|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734691390000|2024-12-20 10:43:10|4023.3|4017.3|4022.2|4016.2|4023.3|4017.3|4022.2|4016.2|0
1734691400000|2024-12-20 10:43:20|4022.1|4016.1|4023.2|4017.2|4023.2|4017.2|4021.7|4015.7|0
1734691410000|2024-12-20 10:43:30|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|0
1734691450000|2024-12-20 10:44:10|4022.3|4016.3|4022.7|4016.7|4022.7|4016.7|4022.3|4016.3|0
1734691460000|2024-12-20 10:44:20|4022.3|4016.3|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1734691500000|2024-12-20 10:45:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734691520000|2024-12-20 10:45:20|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734691530000|2024-12-20 10:45:30|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|0
1734691540000|2024-12-20 10:45:40|4023.2|4017.2|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|0
1734691560000|2024-12-20 10:46:00|4023.3|4017.3|4024.7|4018.7|4024.7|4018.7|4023.3|4017.3|0
1734691610000|2024-12-20 10:46:50|4025.1|4019.1|4025.2|4019.2|4025.2|4019.2|4025.1|4019.1|0
1734691640000|2024-12-20 10:47:20|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|0
1734691650000|2024-12-20 10:47:30|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1734691710000|2024-12-20 10:48:30|||||||||5
1734691740000|2024-12-20 10:49:00|||||||||1
1734691790000|2024-12-20 10:49:50|4023.3|4017.3|4023.2|4017.2|4023.3|4017.3|4023.2|4017.2|0
1734691800000|2024-12-20 10:50:00|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|0
1734691850000|2024-12-20 10:50:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1734691860000|2024-12-20 10:51:00|4024.2|4018.2|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|0
1734691870000|2024-12-20 10:51:10|4024.7|4018.7|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|0
1734691910000|2024-12-20 10:51:50|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|0
1734691920000|2024-12-20 10:52:00|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1734691950000|2024-12-20 10:52:30|4024.2|4018.2|4023.2|4017.2|4024.2|4018.2|4023.2|4017.2|0
1734691960000|2024-12-20 10:52:40|4023.1|4017.1|4022.2|4016.2|4023.1|4017.1|4022.2|4016.2|0
1734691970000|2024-12-20 10:52:50|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|0
1734691980000|2024-12-20 10:53:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734692000000|2024-12-20 10:53:20|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1734692080000|2024-12-20 10:54:40|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.3|4016.3|0
1734692090000|2024-12-20 10:54:50|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|0
1734692110000|2024-12-20 10:55:10|4022.1|4016.1|4023.2|4017.2|4023.2|4017.2|4022.1|4016.1|0
1734692120000|2024-12-20 10:55:20|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1734692140000|2024-12-20 10:55:40|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734692150000|2024-12-20 10:55:50|4023.1|4017.1|4022.2|4016.2|4023.1|4017.1|4022.2|4016.2|0
1734692210000|2024-12-20 10:56:50|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734692220000|2024-12-20 10:57:00|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|0
1734692230000|2024-12-20 10:57:10|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|0
1734692250000|2024-12-20 10:57:30|4022.7|4016.7|4023.1|4017.1|4023.1|4017.1|4022.7|4016.7|0
1734692260000|2024-12-20 10:57:40|4023.2|4017.2|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|0
1734692280000|2024-12-20 10:58:00|4022.2|4016.2|4021.7|4015.7|4022.2|4016.2|4021.7|4015.7|0
1734692290000|2024-12-20 10:58:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1734692300000|2024-12-20 10:58:20|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1734692320000|2024-12-20 10:58:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1734692340000|2024-12-20 10:59:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1734692350000|2024-12-20 10:59:10|4020.3|4014.3|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|0
1734692360000|2024-12-20 10:59:20|4019.1|4013.1|4018.3|4012.3|4019.1|4013.1|4018.3|4012.3|1
1734692370000|2024-12-20 10:59:30|4020|4014|4019.7|4013.7|4020|4014|4019.7|4013.7|1
1734692380000|2024-12-20 10:59:40|4019.8|4013.8|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|0
1734692390000|2024-12-20 10:59:50|4019.8|4013.8|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|0
1734692400000|2024-12-20 11:00:00|4020.1|4014.1|4020.7|4014.7|4020.7|4014.7|4020.1|4014.1|0
1734692410000|2024-12-20 11:00:10|4021.1|4015.1|4021.2|4015.2|4021.2|4015.2|4021.1|4015.1|0
1734692420000|2024-12-20 11:00:20|4021.1|4015.1|4020.2|4014.2|4021.1|4015.1|4020.1|4014.1|0
1734692430000|2024-12-20 11:00:30|4020.3|4014.3|4019.7|4013.7|4020.3|4014.3|4019.7|4013.7|0
1734692440000|2024-12-20 11:00:40|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1734692450000|2024-12-20 11:00:50|4019.3|4013.3|4019.7|4013.7|4019.7|4013.7|4018.7|4012.7|0
1734692460000|2024-12-20 11:01:00|4020.1|4014.1|4020.2|4014.2|4020.2|4014.2|4020.1|4014.1|0
1734692470000|2024-12-20 11:01:10|4020.1|4014.1|4019.7|4013.7|4020.1|4014.1|4019.7|4013.7|0
1734692480000|2024-12-20 11:01:20|4019.3|4013.3|4019.1|4013.1|4019.3|4013.3|4019.1|4013.1|0
1734692490000|2024-12-20 11:01:30|4018.3|4012.3|4019.7|4013.7|4019.7|4013.7|4018.3|4012.3|0
1734692500000|2024-12-20 11:01:40|4019.2|4013.2|4019.2|4013.2|4019.7|4013.7|4019.2|4013.2|0
1734692530000|2024-12-20 11:02:10|4018.7|4012.7|4018.2|4012.2|4018.7|4012.7|4018.2|4012.2|0
1734692540000|2024-12-20 11:02:20|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1734692550000|2024-12-20 11:02:30|4017.3|4011.3|4019.3|4013.3|4019.3|4013.3|4016.8|4010.8|23
1734692560000|2024-12-20 11:02:40|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|1
1734692570000|2024-12-20 11:02:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1734692580000|2024-12-20 11:03:00|4019.7|4013.7|4019.2|4013.2|4019.7|4013.7|4019.2|4013.2|1
1734692600000|2024-12-20 11:03:20|4019.3|4013.3|4019.7|4013.7|4019.7|4013.7|4019.3|4013.3|0
1734692610000|2024-12-20 11:03:30|4019.3|4013.3|4019.1|4013.1|4019.3|4013.3|4019.1|4013.1|0
1734692620000|2024-12-20 11:03:40|4019.2|4013.2|4019.3|4013.3|4019.3|4013.3|4019.2|4013.2|1
1734692640000|2024-12-20 11:04:00|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1734692650000|2024-12-20 11:04:10|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.3|4013.3|0
1734692660000|2024-12-20 11:04:20|4020.1|4014.1|4019.3|4013.3|4020.2|4014.2|4019.2|4013.2|0
1734692670000|2024-12-20 11:04:30|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1734692690000|2024-12-20 11:04:50|4020.1|4014.1|4020.3|4014.3|4020.3|4014.3|4020.1|4014.1|0
1734692700000|2024-12-20 11:05:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1734692720000|2024-12-20 11:05:20|4021.3|4015.3|4022.2|4016.2|4022.2|4016.2|4021.3|4015.3|1
1734692730000|2024-12-20 11:05:30|4022.1|4016.1|4022.2|4016.2|4022.2|4016.2|4022.1|4016.1|0
1734692770000|2024-12-20 11:06:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734692780000|2024-12-20 11:06:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1734692790000|2024-12-20 11:06:30|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|1
1734692800000|2024-12-20 11:06:40|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1734692810000|2024-12-20 11:06:50|4021.3|4015.3|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|0
1734692820000|2024-12-20 11:07:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1734692830000|2024-12-20 11:07:10|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1734692850000|2024-12-20 11:07:30|4019.7|4013.7|4019.3|4013.3|4019.7|4013.7|4019.2|4013.2|0
1734692880000|2024-12-20 11:08:00|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1734692890000|2024-12-20 11:08:10|4020.3|4014.3|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|0
1734692900000|2024-12-20 11:08:20|4020.3|4014.3|4021.1|4015.1|4021.1|4015.1|4020.3|4014.3|1
1734692910000|2024-12-20 11:08:30|4020.7|4014.7|4021.1|4015.1|4021.1|4015.1|4020.7|4014.7|0
1734692920000|2024-12-20 11:08:40|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734692940000|2024-12-20 11:09:00|4021.1|4015.1|4021.1|4015.1|4021.2|4015.2|4021.1|4015.1|0
1734692950000|2024-12-20 11:09:10|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734692970000|2024-12-20 11:09:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1734692980000|2024-12-20 11:09:40|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1734693000000|2024-12-20 11:10:00|4020.4|4014.4|4020.7|4014.7|4020.7|4014.7|4020.4|4014.4|0
1734693080000|2024-12-20 11:11:20|4021.7|4015.7|4022.1|4016.1|4022.1|4016.1|4021.7|4015.7|0
1734693090000|2024-12-20 11:11:30|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1734693120000|2024-12-20 11:12:00|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1734693140000|2024-12-20 11:12:20|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734693150000|2024-12-20 11:12:30|4020.7|4014.7|4020.1|4014.1|4020.7|4014.7|4020.1|4014.1|1
1734693160000|2024-12-20 11:12:40|4020.2|4014.2|4020.1|4014.1|4020.2|4014.2|4020.1|4014.1|0
1734693170000|2024-12-20 11:12:50|4020.5|4014.5|4021.4|4015.4|4021.4|4015.4|4020.5|4014.5|3
1734693180000|2024-12-20 11:13:00|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734693200000|2024-12-20 11:13:20|4021.4|4015.4|4022.2|4016.2|4022.4|4016.4|4021.4|4015.4|0
1734693260000|2024-12-20 11:14:20|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1734693270000|2024-12-20 11:14:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734693280000|2024-12-20 11:14:40|4023.4|4017.4|4023.7|4017.7|4024.1|4018.1|4023.4|4017.4|0
1734693300000|2024-12-20 11:15:00|4024.1|4018.1|4023.1|4017.1|4024.1|4018.1|4023.1|4017.1|1
1734693360000|2024-12-20 11:16:00|4023.2|4017.2|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|0
1734693380000|2024-12-20 11:16:20|4023.2|4017.2|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|0
1734693390000|2024-12-20 11:16:30|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.6|4016.6|0
1734693400000|2024-12-20 11:16:40|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1734693420000|2024-12-20 11:17:00|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734693430000|2024-12-20 11:17:10|4021.1|4015.1|4021.1|4015.1|4021.2|4015.2|4021.1|4015.1|0
1734693440000|2024-12-20 11:17:20|4021.2|4015.2|4021.1|4015.1|4021.2|4015.2|4021.1|4015.1|0
1734693450000|2024-12-20 11:17:30|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.1|4014.1|0
1734693460000|2024-12-20 11:17:40|4020.1|4014.1|4020.2|4014.2|4020.2|4014.2|4019.9|4013.9|0
1734693490000|2024-12-20 11:18:10|4020.7|4014.7|4022.1|4016.1|4022.1|4016.1|4020.7|4014.7|0
1734693510000|2024-12-20 11:18:30|4021.2|4015.2|4021.7|4015.7|4022.1|4016.1|4021.2|4015.2|0
1734693520000|2024-12-20 11:18:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1734693530000|2024-12-20 11:18:50|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|0
1734693550000|2024-12-20 11:19:10|4023.1|4017.1|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|0
1734693560000|2024-12-20 11:19:20|4023.1|4017.1|4022.7|4016.7|4023.1|4017.1|4022.7|4016.7|0
1734693570000|2024-12-20 11:19:30|4022.2|4016.2|4023.1|4017.1|4023.1|4017.1|4022.2|4016.2|0
1734693580000|2024-12-20 11:19:40|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|0
1734693590000|2024-12-20 11:19:50|4023.1|4017.1|4022.7|4016.7|4023.1|4017.1|4022.7|4016.7|0
1734693600000|2024-12-20 11:20:00|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|0
1734693610000|2024-12-20 11:20:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734693620000|2024-12-20 11:20:20|4022.9|4016.9|4021.2|4015.2|4022.9|4016.9|4020.2|4014.2|0
1734693760000|2024-12-20 11:22:40|4020.9|4014.9|4021.2|4015.2|4021.2|4015.2|4020.7|4014.7|0
1734693770000|2024-12-20 11:22:50|4021.1|4015.1|4021.2|4015.2|4021.2|4015.2|4021.1|4015.1|0
1734693780000|2024-12-20 11:23:00|4021.1|4015.1|4021.2|4015.2|4021.2|4015.2|4021.1|4015.1|0
1734693790000|2024-12-20 11:23:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|0
1734693810000|2024-12-20 11:23:30|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|0
1734693840000|2024-12-20 11:24:00|4022.1|4016.1|4021.7|4015.7|4022.1|4016.1|4021.7|4015.7|0
1734693850000|2024-12-20 11:24:10|4021.9|4015.9|4022.2|4016.2|4022.2|4016.2|4021.9|4015.9|0
1734693870000|2024-12-20 11:24:30|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734693880000|2024-12-20 11:24:40|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|0
1734693890000|2024-12-20 11:24:50|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.4|4016.4|0
1734693900000|2024-12-20 11:25:00|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|0
1734693910000|2024-12-20 11:25:10|4023.1|4017.1|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|0
1734693930000|2024-12-20 11:25:30|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1734693940000|2024-12-20 11:25:40|4023.2|4017.2|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|0
1734693950000|2024-12-20 11:25:50|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1734693960000|2024-12-20 11:26:00|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1734693980000|2024-12-20 11:26:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734693990000|2024-12-20 11:26:30|4023.1|4017.1|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|0
1734694030000|2024-12-20 11:27:10|4023.1|4017.1|4022.7|4016.7|4023.1|4017.1|4022.7|4016.7|0
1734694040000|2024-12-20 11:27:20|4022.4|4016.4|4022.2|4016.2|4022.4|4016.4|4022.2|4016.2|0
1734694070000|2024-12-20 11:27:50|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1734694080000|2024-12-20 11:28:00|4022.9|4016.9|4023.1|4017.1|4023.1|4017.1|4022.9|4016.9|0
1734694090000|2024-12-20 11:28:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1734694110000|2024-12-20 11:28:30|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1734694120000|2024-12-20 11:28:40|4023.1|4017.1|4022.3|4016.3|4023.1|4017.1|4022.3|4016.3|0
1734694130000|2024-12-20 11:28:50|4022.4|4016.4|4023.1|4017.1|4023.3|4017.3|4022.4|4016.4|0
1734694140000|2024-12-20 11:29:00|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.1|4017.1|0
1734694170000|2024-12-20 11:29:30|4023.4|4017.4|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|0
1734694180000|2024-12-20 11:29:40|4023.4|4017.4|4022.3|4016.3|4023.4|4017.4|4022.3|4016.3|0
1734694190000|2024-12-20 11:29:50|4021.4|4015.4|4021.3|4015.3|4021.4|4015.4|4021.3|4015.3|0
1734694220000|2024-12-20 11:30:20|4020.8|4014.8|4022.3|4016.3|4022.3|4016.3|4020.8|4014.8|0
1734694230000|2024-12-20 11:30:30|4022.1|4016.1|4022.3|4016.3|4022.3|4016.3|4022.1|4016.1|0
1734694270000|2024-12-20 11:31:10|4022.1|4016.1|4021.3|4015.3|4022.1|4016.1|4021.3|4015.3|0
1734694280000|2024-12-20 11:31:20|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1734694340000|2024-12-20 11:32:20|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1734694360000|2024-12-20 11:32:40|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.3|4013.3|1
1734694430000|2024-12-20 11:33:50|4020.4|4014.4|4020.3|4014.3|4020.4|4014.4|4020.3|4014.3|0
1734694440000|2024-12-20 11:34:00|4020.4|4014.4|4021.1|4015.1|4021.3|4015.3|4020.4|4014.4|0
1734694450000|2024-12-20 11:34:10|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|0
1734694460000|2024-12-20 11:34:20|4021.1|4015.1|4021.3|4015.3|4021.3|4015.3|4021.1|4015.1|0
1734694470000|2024-12-20 11:34:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1734694480000|2024-12-20 11:34:40|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1734694490000|2024-12-20 11:34:50|4021.4|4015.4|4021.8|4015.8|4021.8|4015.8|4021.4|4015.4|0
1734694530000|2024-12-20 11:35:30|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1734694540000|2024-12-20 11:35:40|4022.1|4016.1|4022.3|4016.3|4022.3|4016.3|4022.1|4016.1|0
1734694550000|2024-12-20 11:35:50|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1734694560000|2024-12-20 11:36:00|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1734694630000|2024-12-20 11:37:10|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1734694680000|2024-12-20 11:38:00|4021.1|4015.1|4020.3|4014.3|4021.1|4015.1|4020.3|4014.3|0
1734694710000|2024-12-20 11:38:30|4020.4|4014.4|4020.8|4014.8|4020.8|4014.8|4020.4|4014.4|0
1734694720000|2024-12-20 11:38:40|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1734694740000|2024-12-20 11:39:00|4019.6|4013.6|4019.3|4013.3|4019.6|4013.6|4019.3|4013.3|0
1734694770000|2024-12-20 11:39:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1734694780000|2024-12-20 11:39:40|4019.8|4013.8|4019.4|4013.4|4019.8|4013.8|4019.4|4013.4|0
1734694790000|2024-12-20 11:39:50|4019.8|4013.8|4020.1|4014.1|4020.1|4014.1|4019.8|4013.8|0
1734694830000|2024-12-20 11:40:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1734694840000|2024-12-20 11:40:40|4020.5|4014.5|4020.1|4014.1|4020.5|4014.5|4020.1|4014.1|0
1734694920000|2024-12-20 11:42:00|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1734694930000|2024-12-20 11:42:10|4018.4|4012.4|4014.8|4008.8|4018.4|4012.4|4014.1|4008.1|5
1734694950000|2024-12-20 11:42:30|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|0
1734694960000|2024-12-20 11:42:40|4013.8|4007.8|4013.6|4007.6|4013.8|4007.8|4013.6|4007.6|0
1734694970000|2024-12-20 11:42:50|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|2
1734695000000|2024-12-20 11:43:20|4014|4008|4010.8|4004.8|4014|4008|4010.5|4004.5|0
1734695010000|2024-12-20 11:43:30|4010.4|4004.4|4011.1|4005.1|4011.1|4005.1|4010.4|4004.4|0
1734695030000|2024-12-20 11:43:50|||||||||10
1734695040000|2024-12-20 11:44:00|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|1
1734695050000|2024-12-20 11:44:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1734695070000|2024-12-20 11:44:30|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1734695090000|2024-12-20 11:44:50|4009.3|4003.3|4009.1|4003.1|4009.3|4003.3|4009.1|4003.1|1
1734695100000|2024-12-20 11:45:00|4009.5|4003.5|4010.1|4004.1|4010.3|4004.3|4009.5|4003.5|5
1734695110000|2024-12-20 11:45:10|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1734695130000|2024-12-20 11:45:30|4010.1|4004.1|4010.6|4004.6|4010.6|4004.6|4010.1|4004.1|0
1734695140000|2024-12-20 11:45:40|4010.1|4004.1|4010.6|4004.6|4010.6|4004.6|4010.1|4004.1|0
1734695150000|2024-12-20 11:45:50|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1734695180000|2024-12-20 11:46:20|4010.6|4004.6|4010.8|4004.8|4010.8|4004.8|4010.6|4004.6|1
1734695220000|2024-12-20 11:47:00|4012.8|4006.8|4014.3|4008.3|4014.3|4008.3|4012.4|4006.4|1
1734695230000|2024-12-20 11:47:10|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|0
1734695240000|2024-12-20 11:47:20|4013.4|4007.4|4014.1|4008.1|4014.1|4008.1|4013.4|4007.4|1
1734695260000|2024-12-20 11:47:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1734695270000|2024-12-20 11:47:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1734695290000|2024-12-20 11:48:10|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1734695350000|2024-12-20 11:49:10|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|0
1734695370000|2024-12-20 11:49:30|4013.7|4007.7|4013.4|4007.4|4013.8|4007.8|4013.3|4007.3|0
1734695380000|2024-12-20 11:49:40|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1734695410000|2024-12-20 11:50:10|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|0
1734695430000|2024-12-20 11:50:30|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1734695440000|2024-12-20 11:50:40|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1734695460000|2024-12-20 11:51:00|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1734695470000|2024-12-20 11:51:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1734695490000|2024-12-20 11:51:30|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4013.2|4007.2|0
1734695510000|2024-12-20 11:51:50|4013.4|4007.4|4013.8|4007.8|4013.8|4007.8|4013.4|4007.4|0
1734695540000|2024-12-20 11:52:20|4013.5|4007.5|4013.3|4007.3|4013.5|4007.5|4013.3|4007.3|0
1734695580000|2024-12-20 11:53:00|4013.4|4007.4|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|0
1734695590000|2024-12-20 11:53:10|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1734695600000|2024-12-20 11:53:20|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|0
1734695610000|2024-12-20 11:53:30|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|0
1734695620000|2024-12-20 11:53:40|4014.8|4008.8|4014.4|4008.4|4014.8|4008.8|4014.4|4008.4|0
1734695630000|2024-12-20 11:53:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1734695640000|2024-12-20 11:54:00|4014.2|4008.2|4012.8|4006.8|4014.2|4008.2|4012.8|4006.8|0
1734695650000|2024-12-20 11:54:10|4013.4|4007.4|4013.2|4007.2|4013.4|4007.4|4013.2|4007.2|0
1734695660000|2024-12-20 11:54:20|4012.8|4006.8|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1734695670000|2024-12-20 11:54:30|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1734695740000|2024-12-20 11:55:40|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1734695760000|2024-12-20 11:56:00|4011.4|4005.4|4010.3|4004.3|4011.4|4005.4|4010.3|4004.3|0
1734695780000|2024-12-20 11:56:20|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1734695790000|2024-12-20 11:56:30|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1734695830000|2024-12-20 11:57:10|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.7|4004.7|0
1734695850000|2024-12-20 11:57:30|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1734695860000|2024-12-20 11:57:40|4010.2|4004.2|4011.8|4005.8|4012.3|4006.3|4009.8|4003.8|3
1734695870000|2024-12-20 11:57:50|4012.8|4006.8|4011.8|4005.8|4012.8|4006.8|4011.8|4005.8|0
1734695880000|2024-12-20 11:58:00|4012.3|4006.3|4012.3|4006.3|4012.4|4006.4|4012.3|4006.3|0
1734695890000|2024-12-20 11:58:10|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4011.8|4005.8|4
1734695910000|2024-12-20 11:58:30|4013.9|4007.9|4014.3|4008.3|4014.3|4008.3|4013.9|4007.9|2
1734695970000|2024-12-20 11:59:30|4014.2|4008.2|4011.4|4005.4|4014.2|4008.2|4011.3|4005.3|0
1734695980000|2024-12-20 11:59:40|4011.3|4005.3|4011.4|4005.4|4011.4|4005.4|4011.3|4005.3|0
1734695990000|2024-12-20 11:59:50|4011.3|4005.3|4010.8|4004.8|4011.3|4005.3|4010.4|4004.4|0
1734696000000|2024-12-20 12:00:00|4010.9|4004.9|4010.9|4004.9|4011.8|4005.8|4010.8|4004.8|2
1734696010000|2024-12-20 12:00:10|4011.4|4005.4|4011.8|4005.8|4011.8|4005.8|4011.4|4005.4|0
1734696020000|2024-12-20 12:00:20|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1734696040000|2024-12-20 12:00:40|4011.9|4005.9|4012.4|4006.4|4012.4|4006.4|4011.9|4005.9|0
1734696050000|2024-12-20 12:00:50|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1734696060000|2024-12-20 12:01:00|4011.4|4005.4|4015.4|4009.4|4015.4|4009.4|4011.4|4005.4|4
1734696070000|2024-12-20 12:01:10|4015.8|4009.8|4015.4|4009.4|4015.8|4009.8|4015.4|4009.4|0
1734696080000|2024-12-20 12:01:20|4015.8|4009.8|4015.4|4009.4|4015.9|4009.9|4015.4|4009.4|2
1734696090000|2024-12-20 12:01:30|4015.8|4009.8|4015.9|4009.9|4015.9|4009.9|4015.8|4009.8|0
1734696100000|2024-12-20 12:01:40|4015.3|4009.3|4015.4|4009.4|4015.4|4009.4|4013.4|4007.4|2
1734696110000|2024-12-20 12:01:50|4014.3|4008.3|4014.2|4008.2|4014.4|4008.4|4013.4|4007.4|0
1734696120000|2024-12-20 12:02:00|4013.8|4007.8|4012.8|4006.8|4013.8|4007.8|4012.8|4006.8|1
1734696130000|2024-12-20 12:02:10|4012.9|4006.9|4013.4|4007.4|4013.4|4007.4|4012.8|4006.8|0
1734696140000|2024-12-20 12:02:20|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4012.8|4006.8|0
1734696160000|2024-12-20 12:02:40|4013.8|4007.8|4013.4|4007.4|4013.8|4007.8|4013.4|4007.4|0
1734696170000|2024-12-20 12:02:50|4013.8|4007.8|4014.4|4008.4|4014.4|4008.4|4013.4|4007.4|0
1734696180000|2024-12-20 12:03:00|4014.8|4008.8|4015.4|4009.4|4015.4|4009.4|4014.8|4008.8|0
1734696190000|2024-12-20 12:03:10|4016.3|4010.3|4016.2|4010.2|4016.3|4010.3|4015.4|4009.4|0
1734696200000|2024-12-20 12:03:20|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1734696220000|2024-12-20 12:03:40|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|0
1734696230000|2024-12-20 12:03:50|4016.9|4010.9|4017.3|4011.3|4017.3|4011.3|4016.9|4010.9|0
1734696240000|2024-12-20 12:04:00|4018.4|4012.4|4017.4|4011.4|4018.4|4012.4|4017.4|4011.4|5
1734696250000|2024-12-20 12:04:10|4016.8|4010.8|4016.4|4010.4|4017.4|4011.4|4016.4|4010.4|0
1734696260000|2024-12-20 12:04:20|4016.6|4010.6|4017.4|4011.4|4018.3|4012.3|4016.6|4010.6|2
1734696270000|2024-12-20 12:04:30|4017.8|4011.8|4017.9|4011.9|4017.9|4011.9|4017.4|4011.4|0
1734696280000|2024-12-20 12:04:40|4017.8|4011.8|4016.9|4010.9|4017.9|4011.9|4016.9|4010.9|0
1734696300000|2024-12-20 12:05:00|4016.4|4010.4|4016.8|4010.8|4016.8|4010.8|4016.4|4010.4|2
1734696310000|2024-12-20 12:05:10|4016.9|4010.9|4012.2|4006.2|4016.9|4010.9|4011.3|4005.3|3
1734696320000|2024-12-20 12:05:20|4013.3|4007.3|4013.2|4007.2|4013.4|4007.4|4013.2|4007.2|0
1734696330000|2024-12-20 12:05:30|4013.3|4007.3|4013.2|4007.2|4013.3|4007.3|4012.3|4006.3|0
1734696340000|2024-12-20 12:05:40|4012.3|4006.3|4012.2|4006.2|4012.3|4006.3|4012.2|4006.2|0
1734696350000|2024-12-20 12:05:50|4012.3|4006.3|4012.8|4006.8|4013.2|4007.2|4012.3|4006.3|0
1734696360000|2024-12-20 12:06:00|4013.2|4007.2|4011.8|4005.8|4013.2|4007.2|4011.8|4005.8|0
1734696370000|2024-12-20 12:06:10|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1734696380000|2024-12-20 12:06:20|4011.3|4005.3|4012.2|4006.2|4012.2|4006.2|4011.3|4005.3|0
1734696390000|2024-12-20 12:06:30|4012.1|4006.1|4011.8|4005.8|4012.1|4006.1|4011.8|4005.8|0
1734696400000|2024-12-20 12:06:40|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1734696410000|2024-12-20 12:06:50|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4010.3|4004.3|0
1734696430000|2024-12-20 12:07:10|4011.4|4005.4|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|0
1734696440000|2024-12-20 12:07:20|4011.1|4005.1|4010.8|4004.8|4011.1|4005.1|4009.4|4003.4|0
1734696450000|2024-12-20 12:07:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1734696480000|2024-12-20 12:08:00|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1734696490000|2024-12-20 12:08:10|4013.8|4007.8|4013.3|4007.3|4014.2|4008.2|4013.3|4007.3|2
1734696500000|2024-12-20 12:08:20|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|0
1734696510000|2024-12-20 12:08:30|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1734696520000|2024-12-20 12:08:40|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1734696530000|2024-12-20 12:08:50|4013.2|4007.2|4012.8|4006.8|4013.2|4007.2|4012.8|4006.8|0
1734696540000|2024-12-20 12:09:00|4014.9|4008.9|4015.8|4009.8|4016.3|4010.3|4014.9|4008.9|4
1734696550000|2024-12-20 12:09:10|4016.2|4010.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|0
1734696560000|2024-12-20 12:09:20|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|0
1734696570000|2024-12-20 12:09:30|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1734696580000|2024-12-20 12:09:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1734696590000|2024-12-20 12:09:50|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1734696600000|2024-12-20 12:10:00|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|1
1734696610000|2024-12-20 12:10:10|4017.3|4011.3|4017.7|4011.7|4017.8|4011.8|4017.3|4011.3|0
1734696620000|2024-12-20 12:10:20|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1734696640000|2024-12-20 12:10:40|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1734696660000|2024-12-20 12:11:00|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|0
1734696670000|2024-12-20 12:11:10|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4015.8|4009.8|0
1734696680000|2024-12-20 12:11:20|4016.4|4010.4|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|0
1734696690000|2024-12-20 12:11:30|4017.4|4011.4|4017.3|4011.3|4018.3|4012.3|4017.3|4011.3|0
1734696700000|2024-12-20 12:11:40|4017.2|4011.2|4017.3|4011.3|4017.3|4011.3|4017.2|4011.2|11
1734696720000|2024-12-20 12:12:00|4017.4|4011.4|4017.9|4011.9|4017.9|4011.9|4017.4|4011.4|1
1734696730000|2024-12-20 12:12:10|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.4|4012.4|0
1734696740000|2024-12-20 12:12:20|4018.4|4012.4|4018.8|4012.8|4018.8|4012.8|4018.4|4012.4|0
1734696770000|2024-12-20 12:12:50|||||||||1
1734696780000|2024-12-20 12:13:00|4019.8|4013.8|4022.4|4016.4|4022.8|4016.8|4019.8|4013.8|1
1734696790000|2024-12-20 12:13:10|4021.9|4015.9|4027.4|4021.4|4027.8|4021.8|4021.3|4015.3|5
1734696800000|2024-12-20 12:13:20|4027.8|4021.8|4027.3|4021.3|4028.2|4022.2|4027.3|4021.3|0
1734696810000|2024-12-20 12:13:30|4027.2|4021.2|4027.8|4021.8|4029.1|4023.1|4027.2|4021.2|5
1734696820000|2024-12-20 12:13:40|4028.2|4022.2|4027.2|4021.2|4028.2|4022.2|4027.2|4021.2|0
1734696830000|2024-12-20 12:13:50|4027.3|4021.3|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|2
1734696840000|2024-12-20 12:14:00|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.2|4022.2|1
1734696860000|2024-12-20 12:14:20|4028.4|4022.4|4029.2|4023.2|4029.2|4023.2|4028.4|4022.4|0
1734696870000|2024-12-20 12:14:30|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|0
1734696880000|2024-12-20 12:14:40|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|0
1734696900000|2024-12-20 12:15:00|||||||||1
1734696910000|2024-12-20 12:15:10|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|1
1734696920000|2024-12-20 12:15:20|4029.4|4023.4|4029.2|4023.2|4030.2|4024.2|4029.2|4023.2|0
1734696940000|2024-12-20 12:15:40|4029.4|4023.4|4030.2|4024.2|4030.2|4024.2|4029.4|4023.4|0
1734696960000|2024-12-20 12:16:00|4029.3|4023.3|4029.2|4023.2|4029.3|4023.3|4028.8|4022.8|2
1734696970000|2024-12-20 12:16:10|4028.8|4022.8|4027.8|4021.8|4028.8|4022.8|4027.8|4021.8|0
1734696980000|2024-12-20 12:16:20|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.2|4022.2|0
1734696990000|2024-12-20 12:16:30|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1734697000000|2024-12-20 12:16:40|4027.8|4021.8|4026.8|4020.8|4027.8|4021.8|4026.8|4020.8|2
1734697010000|2024-12-20 12:16:50|4026.3|4020.3|4027.3|4021.3|4027.3|4021.3|4026.3|4020.3|0
1734697020000|2024-12-20 12:17:00|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1734697030000|2024-12-20 12:17:10|4027.3|4021.3|4027.2|4021.2|4027.3|4021.3|4027.2|4021.2|1
1734697040000|2024-12-20 12:17:20|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|0
1734697050000|2024-12-20 12:17:30|4027.2|4021.2|4028.2|4022.2|4028.3|4022.3|4027.2|4021.2|0
1734697060000|2024-12-20 12:17:40|4028.3|4022.3|4028.8|4022.8|4028.8|4022.8|4028.3|4022.3|0
1734697070000|2024-12-20 12:17:50|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1734697090000|2024-12-20 12:18:10|4029.4|4023.4|4030.3|4024.3|4030.3|4024.3|4029.4|4023.4|5
1734697110000|2024-12-20 12:18:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734697140000|2024-12-20 12:19:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1734697150000|2024-12-20 12:19:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734697160000|2024-12-20 12:19:20|4030.2|4024.2|4028.2|4022.2|4030.2|4024.2|4028.2|4022.2|5
1734697180000|2024-12-20 12:19:40|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.2|4021.2|0
1734697190000|2024-12-20 12:19:50|4026.3|4020.3|4027.8|4021.8|4028.4|4022.4|4026.3|4020.3|1
1734697200000|2024-12-20 12:20:00|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1734697210000|2024-12-20 12:20:10|4028.2|4022.2|4028.4|4022.4|4028.4|4022.4|4028.2|4022.2|0
1734697220000|2024-12-20 12:20:20|4028.3|4022.3|4028.2|4022.2|4028.4|4022.4|4028.2|4022.2|0
1734697230000|2024-12-20 12:20:30|4027.8|4021.8|4028.2|4022.2|4028.2|4022.2|4027.4|4021.4|0
1734697240000|2024-12-20 12:20:40|4028.3|4022.3|4027.3|4021.3|4028.3|4022.3|4027.3|4021.3|1
1734697250000|2024-12-20 12:20:50|4027.8|4021.8|4028.3|4022.3|4028.3|4022.3|4027.8|4021.8|0
1734697260000|2024-12-20 12:21:00|4029.1|4023.1|4029.8|4023.8|4029.9|4023.9|4029.1|4023.1|10
1734697270000|2024-12-20 12:21:10|4029.7|4023.7|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|0
1734697290000|2024-12-20 12:21:30|4029.9|4023.9|4030.3|4024.3|4030.3|4024.3|4029.9|4023.9|0
1734697310000|2024-12-20 12:21:50|4031.1|4025.1|4031.2|4025.2|4031.2|4025.2|4031.1|4025.1|0
1734697320000|2024-12-20 12:22:00|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|1
1734697360000|2024-12-20 12:22:40|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|1
1734697380000|2024-12-20 12:23:00|4029.9|4023.9|4030.3|4024.3|4030.4|4024.4|4029.9|4023.9|0
1734697390000|2024-12-20 12:23:10|4030.4|4024.4|4030.3|4024.3|4030.4|4024.4|4030.3|4024.3|0
1734697400000|2024-12-20 12:23:20|4030.4|4024.4|4031.2|4025.2|4031.2|4025.2|4030.4|4024.4|0
1734697420000|2024-12-20 12:23:40|4030.8|4024.8|4031.2|4025.2|4031.2|4025.2|4030.8|4024.8|0
1734697430000|2024-12-20 12:23:50|4031.1|4025.1|4029.3|4023.3|4031.1|4025.1|4028.4|4022.4|3
1734697440000|2024-12-20 12:24:00|4028.4|4022.4|4027.4|4021.4|4028.4|4022.4|4027.1|4021.1|3
1734697450000|2024-12-20 12:24:10|4027.5|4021.5|4027.4|4021.4|4027.8|4021.8|4027.4|4021.4|0
1734697490000|2024-12-20 12:24:50|4028.3|4022.3|4028.4|4022.4|4028.4|4022.4|4028.3|4022.3|0
1734697500000|2024-12-20 12:25:00|4027.8|4021.8|4027.4|4021.4|4027.8|4021.8|4027.4|4021.4|0
1734697510000|2024-12-20 12:25:10|4027.8|4021.8|4029.8|4023.8|4030.2|4024.2|4027.8|4021.8|0
1734697530000|2024-12-20 12:25:30|4028.9|4022.9|4027.8|4021.8|4028.9|4022.9|4027.8|4021.8|1
1734697540000|2024-12-20 12:25:40|4026.4|4020.4|4027.4|4021.4|4027.4|4021.4|4026.4|4020.4|0
1734697550000|2024-12-20 12:25:50|4028.3|4022.3|4028.4|4022.4|4028.4|4022.4|4028.3|4022.3|0
1734697570000|2024-12-20 12:26:10|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1734697580000|2024-12-20 12:26:20|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4027.4|4021.4|0
1734697590000|2024-12-20 12:26:30|4027.4|4021.4|4028.3|4022.3|4028.3|4022.3|4027.4|4021.4|0
1734697600000|2024-12-20 12:26:40|4028.2|4022.2|4027.4|4021.4|4028.2|4022.2|4027.4|4021.4|0
1734697610000|2024-12-20 12:26:50|4027.5|4021.5|4027.4|4021.4|4027.5|4021.5|4027.4|4021.4|0
1734697620000|2024-12-20 12:27:00|4027.3|4021.3|4026.9|4020.9|4027.4|4021.4|4026.9|4020.9|0
1734697630000|2024-12-20 12:27:10|4027|4021|4027.4|4021.4|4027.4|4021.4|4027|4021|0
1734697640000|2024-12-20 12:27:20|4027.3|4021.3|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|0
1734697680000|2024-12-20 12:28:00|4027.5|4021.5|4028.4|4022.4|4028.4|4022.4|4027.5|4021.5|0
1734697690000|2024-12-20 12:28:10|4027.9|4021.9|4027.3|4021.3|4027.9|4021.9|4027.3|4021.3|1
1734697700000|2024-12-20 12:28:20|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|0
1734697710000|2024-12-20 12:28:30|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|0
1734697750000|2024-12-20 12:29:10|4027.4|4021.4|4026.4|4020.4|4027.4|4021.4|4026.4|4020.4|0
1734697760000|2024-12-20 12:29:20|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1734697770000|2024-12-20 12:29:30|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1734697790000|2024-12-20 12:29:50|4026.8|4020.8|4027.3|4021.3|4027.4|4021.4|4026.8|4020.8|1
1734697800000|2024-12-20 12:30:00|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|0
1734697810000|2024-12-20 12:30:10|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|0
1734697820000|2024-12-20 12:30:20|4027.4|4021.4|4027.3|4021.3|4027.7|4021.7|4027.3|4021.3|0
1734697840000|2024-12-20 12:30:40|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|0
1734697850000|2024-12-20 12:30:50|4027.4|4021.4|4028.3|4022.3|4028.3|4022.3|4027.4|4021.4|0
1734697860000|2024-12-20 12:31:00|4027.8|4021.8|4028.3|4022.3|4028.3|4022.3|4027.7|4021.7|0
1734697870000|2024-12-20 12:31:10|4028.4|4022.4|4028.3|4022.3|4028.4|4022.4|4028.3|4022.3|0
1734697900000|2024-12-20 12:31:40|4028.4|4022.4|4029.3|4023.3|4029.3|4023.3|4028.4|4022.4|0
1734697910000|2024-12-20 12:31:50|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1734697920000|2024-12-20 12:32:00|4029.7|4023.7|4030.8|4024.8|4031.3|4025.3|4029.3|4023.3|0
1734697930000|2024-12-20 12:32:10|4031.2|4025.2|4030.8|4024.8|4031.2|4025.2|4030.8|4024.8|0
1734697940000|2024-12-20 12:32:20|4030.4|4024.4|4030.8|4024.8|4030.8|4024.8|4030.4|4024.4|0
1734697950000|2024-12-20 12:32:30|4031.2|4025.2|4031.3|4025.3|4031.3|4025.3|4031.2|4025.2|0
1734697960000|2024-12-20 12:32:40|4031.2|4025.2|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|5
1734697970000|2024-12-20 12:32:50|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|0
1734697980000|2024-12-20 12:33:00|4030.3|4024.3|4031.3|4025.3|4031.3|4025.3|4030.3|4024.3|0
1734697990000|2024-12-20 12:33:10|4031.2|4025.2|4031.2|4025.2|4031.3|4025.3|4031.2|4025.2|0
1734698000000|2024-12-20 12:33:20|4030.8|4024.8|4031.2|4025.2|4031.3|4025.3|4030.8|4024.8|0
1734698020000|2024-12-20 12:33:40|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|0
1734698040000|2024-12-20 12:34:00|4032.3|4026.3|4032.8|4026.8|4032.8|4026.8|4032.3|4026.3|0
1734698060000|2024-12-20 12:34:20|4032.3|4026.3|4033.2|4027.2|4033.2|4027.2|4032.3|4026.3|0
1734698070000|2024-12-20 12:34:30|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.3|4026.3|0
1734698080000|2024-12-20 12:34:40|4032.3|4026.3|4032.4|4026.4|4032.4|4026.4|4032.3|4026.3|0
1734698100000|2024-12-20 12:35:00|4032.3|4026.3|4032.8|4026.8|4033.2|4027.2|4032.3|4026.3|0
1734698110000|2024-12-20 12:35:10|4032.4|4026.4|4032.3|4026.3|4032.4|4026.4|4032.3|4026.3|0
1734698120000|2024-12-20 12:35:20|4032.4|4026.4|4032.3|4026.3|4032.4|4026.4|4032.3|4026.3|0
1734698140000|2024-12-20 12:35:40|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|0
1734698170000|2024-12-20 12:36:10|4032.2|4026.2|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|0
1734698190000|2024-12-20 12:36:30|4032.3|4026.3|4031.4|4025.4|4032.3|4026.3|4031.4|4025.4|0
1734698200000|2024-12-20 12:36:40|4031.3|4025.3|4029.4|4023.4|4031.3|4025.3|4029.3|4023.3|1
1734698220000|2024-12-20 12:37:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1734698230000|2024-12-20 12:37:10|4029.4|4023.4|4029.8|4023.8|4029.8|4023.8|4029.4|4023.4|0
1734698240000|2024-12-20 12:37:20|4029.4|4023.4|4028.4|4022.4|4030.4|4024.4|4028.4|4022.4|1
1734698250000|2024-12-20 12:37:30|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1734698300000|2024-12-20 12:38:20|4028.9|4022.9|4028.8|4022.8|4028.9|4022.9|4028.8|4022.8|0
1734698320000|2024-12-20 12:38:40|4029.6|4023.6|4030.8|4024.8|4030.8|4024.8|4029.6|4023.6|6
1734698330000|2024-12-20 12:38:50|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|0
1734698340000|2024-12-20 12:39:00|||||||||1
1734698380000|2024-12-20 12:39:40|4029.6|4023.6|4028.8|4022.8|4029.6|4023.6|4028.8|4022.8|69
1734698390000|2024-12-20 12:39:50|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1734698400000|2024-12-20 12:40:00|||||||||2
1734698410000|2024-12-20 12:40:10|4028.5|4022.5|4028.9|4022.9|4028.9|4022.9|4028.5|4022.5|0
1734698420000|2024-12-20 12:40:20|4030.8|4024.8|4030.8|4024.8|4031.4|4025.4|4030.4|4024.4|2
1734698430000|2024-12-20 12:40:30|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.8|4024.8|2
1734698440000|2024-12-20 12:40:40|4031|4025|4031.8|4025.8|4031.8|4025.8|4031|4025|0
1734698450000|2024-12-20 12:40:50|||||||||1
1734698460000|2024-12-20 12:41:00|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|2
1734698470000|2024-12-20 12:41:10|4030.6|4024.6|4029.8|4023.8|4030.6|4024.6|4029.8|4023.8|2
1734698490000|2024-12-20 12:41:30|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|1
1734698520000|2024-12-20 12:42:00|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|1
1734698580000|2024-12-20 12:43:00|4030.3|4024.3|4028.9|4022.9|4030.3|4024.3|4028.8|4022.8|1
1734698590000|2024-12-20 12:43:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1734698600000|2024-12-20 12:43:20|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|1
1734698620000|2024-12-20 12:43:40|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1734698640000|2024-12-20 12:44:00|4030.7|4024.7|4030.4|4024.4|4030.8|4024.8|4030.4|4024.4|1
1734698660000|2024-12-20 12:44:20|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1734698690000|2024-12-20 12:44:50|4029.6|4023.6|4028.8|4022.8|4029.6|4023.6|4028.8|4022.8|2
1734698700000|2024-12-20 12:45:00|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|0
1734698710000|2024-12-20 12:45:10|4027.6|4021.6|4025.4|4019.4|4027.6|4021.6|4025.3|4019.3|1
1734698720000|2024-12-20 12:45:20|4024.9|4018.9|4024.8|4018.8|4024.9|4018.9|4024.8|4018.8|2
1734698730000|2024-12-20 12:45:30|4024.7|4018.7|4023.7|4017.7|4024.7|4018.7|4023.2|4017.2|8
1734698740000|2024-12-20 12:45:40|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|1
1734698760000|2024-12-20 12:46:00|4020.3|4014.3|4020.3|4014.3|4021.2|4015.2|4020.3|4014.3|1
1734698770000|2024-12-20 12:46:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1734698780000|2024-12-20 12:46:20|||||||||1
1734698800000|2024-12-20 12:46:40|4020.7|4014.7|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1734698810000|2024-12-20 12:46:50|4022.3|4016.3|4021.8|4015.8|4022.8|4016.8|4021.8|4015.8|1
1734698890000|2024-12-20 12:48:10|4021.4|4015.4|4020.8|4014.8|4021.4|4015.4|4020.8|4014.8|0
1734698950000|2024-12-20 12:49:10|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1734698960000|2024-12-20 12:49:20|4021.3|4015.3|4019.8|4013.8|4021.3|4015.3|4019.8|4013.8|0
1734698980000|2024-12-20 12:49:40|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4019.8|4013.8|0
1734698990000|2024-12-20 12:49:50|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|1
1734699000000|2024-12-20 12:50:00|4020.4|4014.4|4020.8|4014.8|4020.8|4014.8|4019.8|4013.8|16
1734699010000|2024-12-20 12:50:10|4021.2|4015.2|4021.8|4015.8|4022.3|4016.3|4021.2|4015.2|1
1734699020000|2024-12-20 12:50:20|4022.2|4016.2|4022.8|4016.8|4024.4|4018.4|4022.2|4016.2|0
1734699030000|2024-12-20 12:50:30|4022.4|4016.4|4021.3|4015.3|4022.4|4016.4|4020.8|4014.8|0
1734699040000|2024-12-20 12:50:40|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1734699050000|2024-12-20 12:50:50|4023.2|4017.2|4023.8|4017.8|4023.8|4017.8|4023.2|4017.2|0
1734699060000|2024-12-20 12:51:00|4024.4|4018.4|4024.2|4018.2|4024.4|4018.4|4024.2|4018.2|1
1734699070000|2024-12-20 12:51:10|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1734699080000|2024-12-20 12:51:20|4024.2|4018.2|4024.3|4018.3|4024.3|4018.3|4024.2|4018.2|0
1734699090000|2024-12-20 12:51:30|4024.2|4018.2|4023.3|4017.3|4024.2|4018.2|4023.3|4017.3|0
1734699100000|2024-12-20 12:51:40|4023.2|4017.2|4023.8|4017.8|4023.8|4017.8|4023.2|4017.2|0
1734699110000|2024-12-20 12:51:50|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1734699120000|2024-12-20 12:52:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1734699150000|2024-12-20 12:52:30|4024.2|4018.2|4024.8|4018.8|4024.8|4018.8|4024.2|4018.2|0
1734699160000|2024-12-20 12:52:40|4024.3|4018.3|4025.8|4019.8|4025.8|4019.8|4024.3|4018.3|0
1734699180000|2024-12-20 12:53:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1734699210000|2024-12-20 12:53:30|4025.4|4019.4|4025.3|4019.3|4025.4|4019.4|4025.3|4019.3|0
1734699220000|2024-12-20 12:53:40|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1734699240000|2024-12-20 12:54:00|4026.8|4020.8|4025.8|4019.8|4026.8|4020.8|4025.3|4019.3|0
1734699250000|2024-12-20 12:54:10|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1734699270000|2024-12-20 12:54:30|4025.2|4019.2|4024.8|4018.8|4025.2|4019.2|4024.8|4018.8|0
1734699290000|2024-12-20 12:54:50|4024.3|4018.3|4023.3|4017.3|4024.3|4018.3|4023.3|4017.3|0
1734699300000|2024-12-20 12:55:00|4023.2|4017.2|4020.3|4014.3|4023.2|4017.2|4020.3|4014.3|0
1734699310000|2024-12-20 12:55:10|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1734699320000|2024-12-20 12:55:20|4020.3|4014.3|4021.3|4015.3|4021.3|4015.3|4020.3|4014.3|0
1734699340000|2024-12-20 12:55:40|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1734699350000|2024-12-20 12:55:50|4022.2|4016.2|4022.8|4016.8|4022.8|4016.8|4022.2|4016.2|0
1734699360000|2024-12-20 12:56:00|4022.3|4016.3|4022.8|4016.8|4022.8|4016.8|4022.3|4016.3|0
1734699370000|2024-12-20 12:56:10|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1734699380000|2024-12-20 12:56:20|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1734699390000|2024-12-20 12:56:30|4021.3|4015.3|4022.2|4016.2|4022.3|4016.3|4021.3|4015.3|0
1734699400000|2024-12-20 12:56:40|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1734699410000|2024-12-20 12:56:50|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1734699420000|2024-12-20 12:57:00|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1734699430000|2024-12-20 12:57:10|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1734699440000|2024-12-20 12:57:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1734699450000|2024-12-20 12:57:30|4022.3|4016.3|4021.8|4015.8|4022.8|4016.8|4021.8|4015.8|0
1734699480000|2024-12-20 12:58:00|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|0
1734699500000|2024-12-20 12:58:20|4022.4|4016.4|4021.9|4015.9|4022.4|4016.4|4021.9|4015.9|6
1734699510000|2024-12-20 12:58:30|4020.8|4014.8|4020.9|4014.9|4020.9|4014.9|4020.8|4014.8|16
1734699520000|2024-12-20 12:58:40|4021.1|4015.1|4021.3|4015.3|4021.8|4015.8|4020.9|4014.9|0
1734699530000|2024-12-20 12:58:50|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1734699540000|2024-12-20 12:59:00|4021.2|4015.2|4020.4|4014.4|4021.3|4015.3|4020.3|4014.3|1
1734699550000|2024-12-20 12:59:10|4020.8|4014.8|4021.7|4015.7|4021.7|4015.7|4020.8|4014.8|0
1734699560000|2024-12-20 12:59:20|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4019.8|4013.8|1
1734699580000|2024-12-20 12:59:40|4020.9|4014.9|4021.8|4015.8|4021.8|4015.8|4020.9|4014.9|0
1734699590000|2024-12-20 12:59:50|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1734699600000|2024-12-20 13:00:00|4022.3|4016.3|4022.4|4016.4|4022.9|4016.9|4022.2|4016.2|4
1734699610000|2024-12-20 13:00:10|4022.8|4016.8|4023.4|4017.4|4023.4|4017.4|4022.8|4016.8|1
1734699620000|2024-12-20 13:00:20|4023.8|4017.8|4020.4|4014.4|4025.4|4019.4|4020.3|4014.3|8
1734699630000|2024-12-20 13:00:30|4021.3|4015.3|4019.8|4013.8|4022.8|4016.8|4019.8|4013.8|3
1734699640000|2024-12-20 13:00:40|4019.9|4013.9|4020.9|4014.9|4020.9|4014.9|4019.9|4013.9|0
1734699650000|2024-12-20 13:00:50|4021.1|4015.1|4021.9|4015.9|4022.4|4016.4|4021.1|4015.1|0
1734699660000|2024-12-20 13:01:00|4022.1|4016.1|4019.8|4013.8|4023.4|4017.4|4019.8|4013.8|3
1734699670000|2024-12-20 13:01:10|4018.3|4012.3|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|1
1734699680000|2024-12-20 13:01:20|4017.5|4011.5|4013.5|4007.5|4017.5|4011.5|4013.3|4007.3|0
1734699690000|2024-12-20 13:01:30|4013.3|4007.3|4016|4010|4016|4010|4013.3|4007.3|1
1734699700000|2024-12-20 13:01:40|4016.3|4010.3|4016.3|4010.3|4017.3|4011.3|4016.3|4010.3|0
1734699710000|2024-12-20 13:01:50|4016.5|4010.5|4015.8|4009.8|4016.8|4010.8|4015.8|4009.8|0
1734699720000|2024-12-20 13:02:00|4015.3|4009.3|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|1
1734699730000|2024-12-20 13:02:10|4015.5|4009.5|4015.8|4009.8|4015.8|4009.8|4015.5|4009.5|0
1734699750000|2024-12-20 13:02:30|4016|4010|4015.3|4009.3|4016|4010|4015.3|4009.3|0
1734699760000|2024-12-20 13:02:40|4015.5|4009.5|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|0
1734699770000|2024-12-20 13:02:50|4015|4009|4014.5|4008.5|4015|4009|4014.5|4008.5|0
1734699780000|2024-12-20 13:03:00|4014|4008|4014.3|4008.3|4014.8|4008.8|4014|4008|0
1734699790000|2024-12-20 13:03:10|4014.5|4008.5|4013.3|4007.3|4014.5|4008.5|4013.3|4007.3|3
1734699800000|2024-12-20 13:03:20|4013.5|4007.5|4013.8|4007.8|4013.8|4007.8|4013.5|4007.5|0
1734699810000|2024-12-20 13:03:30|4014.2|4008.2|4013.8|4007.8|4014.2|4008.2|4013.8|4007.8|0
1734699820000|2024-12-20 13:03:40|4013.7|4007.7|4014.2|4008.2|4014.7|4008.7|4013.3|4007.3|1
1734699830000|2024-12-20 13:03:50|4014.3|4008.3|4013.8|4007.8|4014.7|4008.7|4013.8|4007.8|0
1734699840000|2024-12-20 13:04:00|4013.2|4007.2|4013.7|4007.7|4013.7|4007.7|4012.8|4006.8|0
1734699850000|2024-12-20 13:04:10|4013.3|4007.3|4013.2|4007.2|4013.3|4007.3|4013.2|4007.2|1
1734699860000|2024-12-20 13:04:20|4013.3|4007.3|4013.2|4007.2|4015.3|4009.3|4013.2|4007.2|2
1734699870000|2024-12-20 13:04:30|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1734699900000|2024-12-20 13:05:00|4011.2|4005.2|4010.8|4004.8|4012.3|4006.3|4010.8|4004.8|6
1734699910000|2024-12-20 13:05:10|4010.3|4004.3|4011.2|4005.2|4011.7|4005.7|4009.8|4003.8|0
1734699920000|2024-12-20 13:05:20|4011.3|4005.3|4012.8|4006.8|4012.8|4006.8|4011.3|4005.3|2
1734699930000|2024-12-20 13:05:30|4013.2|4007.2|4015.8|4009.8|4015.8|4009.8|4013.2|4007.2|2
1734699940000|2024-12-20 13:05:40|4015.5|4009.5|4015.8|4009.8|4015.8|4009.8|4015.5|4009.5|0
1734699950000|2024-12-20 13:05:50|4015.5|4009.5|4016.3|4010.3|4016.3|4010.3|4015.5|4009.5|0
1734699960000|2024-12-20 13:06:00|4016|4010|4016.3|4010.3|4016.3|4010.3|4015.8|4009.8|0
1734699980000|2024-12-20 13:06:20|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1734699990000|2024-12-20 13:06:30|4016.5|4010.5|4016.8|4010.8|4016.8|4010.8|4016.5|4010.5|0
1734700000000|2024-12-20 13:06:40|4016.5|4010.5|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|2
1734700010000|2024-12-20 13:06:50|4017.7|4011.7|4017.3|4011.3|4017.8|4011.8|4017.2|4011.2|0
1734700020000|2024-12-20 13:07:00|4017.1|4011.1|4016.3|4010.3|4017.1|4011.1|4016.3|4010.3|0
1734700030000|2024-12-20 13:07:10|4015.3|4009.3|4014.5|4008.5|4015.3|4009.3|4014.3|4008.3|10
1734700040000|2024-12-20 13:07:20|4014.3|4008.3|4014.5|4008.5|4014.5|4008.5|4014.3|4008.3|0
1734700050000|2024-12-20 13:07:30|4014.8|4008.8|4015.5|4009.5|4015.5|4009.5|4014.8|4008.8|0
1734700060000|2024-12-20 13:07:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4014.8|4008.8|0
1734700070000|2024-12-20 13:07:50|4016.2|4010.2|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1734700080000|2024-12-20 13:08:00|4016.3|4010.3|4015.3|4009.3|4016.3|4010.3|4015.2|4009.2|1
1734700090000|2024-12-20 13:08:10|4015.5|4009.5|4013.8|4007.8|4015.8|4009.8|4013.8|4007.8|0
1734700100000|2024-12-20 13:08:20|4014.2|4008.2|4013.3|4007.3|4014.2|4008.2|4013.2|4007.2|0
1734700120000|2024-12-20 13:08:40|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4013.2|4007.2|0
1734700140000|2024-12-20 13:09:00|4013.8|4007.8|4014.8|4008.8|4015.5|4009.5|4013.8|4007.8|1
1734700150000|2024-12-20 13:09:10|4015|4009|4015.3|4009.3|4015.8|4009.8|4014.3|4008.3|0
1734700160000|2024-12-20 13:09:20|4016|4010|4016.2|4010.2|4016.2|4010.2|4015.5|4009.5|0
1734700170000|2024-12-20 13:09:30|4014|4008|4013.8|4007.8|4014.5|4008.5|4013.8|4007.8|1
1734700180000|2024-12-20 13:09:40|||||||||1
1734700210000|2024-12-20 13:10:10|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|0
1734700220000|2024-12-20 13:10:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1734700230000|2024-12-20 13:10:30|4013.2|4007.2|4012.5|4006.5|4013.2|4007.2|4012.3|4006.3|0
1734700240000|2024-12-20 13:10:40|4012.8|4006.8|4014.5|4008.5|4017.3|4011.3|4012.2|4006.2|8
1734700250000|2024-12-20 13:10:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1734700260000|2024-12-20 13:11:00|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.3|4008.3|0
1734700280000|2024-12-20 13:11:20|4015.5|4009.5|4016.8|4010.8|4016.8|4010.8|4015.5|4009.5|0
1734700290000|2024-12-20 13:11:30|4017|4011|4017.8|4011.8|4017.8|4011.8|4017|4011|0
1734700300000|2024-12-20 13:11:40|4017.5|4011.5|4016.3|4010.3|4017.5|4011.5|4016.3|4010.3|2
1734700310000|2024-12-20 13:11:50|4016.5|4010.5|4017.7|4011.7|4017.7|4011.7|4016.5|4010.5|0
1734700320000|2024-12-20 13:12:00|4017.8|4011.8|4019.3|4013.3|4019.3|4013.3|4017.3|4011.3|1
1734700330000|2024-12-20 13:12:10|4019.2|4013.2|4017.3|4011.3|4019.2|4013.2|4017.3|4011.3|11
1734700340000|2024-12-20 13:12:20|4017.2|4011.2|4013.8|4007.8|4017.2|4011.2|4013.5|4007.5|15
1734700350000|2024-12-20 13:12:30|4013.5|4007.5|4013.3|4007.3|4014.2|4008.2|4013.1|4007.1|0
1734700360000|2024-12-20 13:12:40|4013.5|4007.5|4014.2|4008.2|4014.2|4008.2|4013.5|4007.5|0
1734700370000|2024-12-20 13:12:50|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.2|4008.2|1
1734700380000|2024-12-20 13:13:00|4014.6|4008.6|4013.3|4007.3|4014.6|4008.6|4013.3|4007.3|3
1734700390000|2024-12-20 13:13:10|4012.8|4006.8|4012.7|4006.7|4012.8|4006.8|4012.7|4006.7|0
1734700400000|2024-12-20 13:13:20|4012.2|4006.2|4012.8|4006.8|4012.8|4006.8|4012.2|4006.2|0
1734700420000|2024-12-20 13:13:40|4011.8|4005.8|4010.8|4004.8|4011.8|4005.8|4010.8|4004.8|17
1734700430000|2024-12-20 13:13:50|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|2
1734700440000|2024-12-20 13:14:00|4012|4006|4013.3|4007.3|4013.3|4007.3|4012|4006|2
1734700450000|2024-12-20 13:14:10|4014.2|4008.2|4014.2|4008.2|4014.3|4008.3|4014.2|4008.2|0
1734700460000|2024-12-20 13:14:20|4013.1|4007.1|4010.1|4004.1|4013.1|4007.1|4010.1|4004.1|14
1734700470000|2024-12-20 13:14:30|4010.2|4004.2|4011.7|4005.7|4011.7|4005.7|4010.2|4004.2|6
1734700480000|2024-12-20 13:14:40|4012.8|4006.8|4013.2|4007.2|4013.2|4007.2|4012.8|4006.8|0
1734700490000|2024-12-20 13:14:50|4013.8|4007.8|4014.2|4008.2|4014.2|4008.2|4013.2|4007.2|0
1734700500000|2024-12-20 13:15:00|4013.2|4007.2|4014.2|4008.2|4014.2|4008.2|4013.2|4007.2|0
1734700510000|2024-12-20 13:15:10|4014.6|4008.6|4014.2|4008.2|4014.6|4008.6|4014.2|4008.2|0
1734700520000|2024-12-20 13:15:20|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1734700540000|2024-12-20 13:15:40|4014.7|4008.7|4015.2|4009.2|4015.7|4009.7|4014.7|4008.7|0
1734700550000|2024-12-20 13:15:50|4015.7|4009.7|4015.2|4009.2|4016.2|4010.2|4015.2|4009.2|7
1734700560000|2024-12-20 13:16:00|4015|4009|4014.2|4008.2|4015|4009|4014.2|4008.2|0
1734700580000|2024-12-20 13:16:20|4014.7|4008.7|4014.3|4008.3|4014.7|4008.7|4014.2|4008.2|0
1734700590000|2024-12-20 13:16:30|4014.7|4008.7|4014.2|4008.2|4014.7|4008.7|4014.2|4008.2|0
1734700600000|2024-12-20 13:16:40|4014.7|4008.7|4014.2|4008.2|4014.7|4008.7|4014.2|4008.2|0
1734700610000|2024-12-20 13:16:50|4015.2|4009.2|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|1
1734700620000|2024-12-20 13:17:00|4014.5|4008.5|4015.2|4009.2|4015.7|4009.7|4014.2|4008.2|5
1734700630000|2024-12-20 13:17:10|4015.7|4009.7|4016.6|4010.6|4016.6|4010.6|4015.7|4009.7|1
1734700640000|2024-12-20 13:17:20|4016.2|4010.2|4015.7|4009.7|4016.3|4010.3|4015.2|4009.2|7
1734700650000|2024-12-20 13:17:30|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1734700670000|2024-12-20 13:17:50|||||||||2
1734700680000|2024-12-20 13:18:00|4015.3|4009.3|4015.7|4009.7|4015.7|4009.7|4015.3|4009.3|0
1734700690000|2024-12-20 13:18:10|4016.7|4010.7|4016.7|4010.7|4017.2|4011.2|4015.7|4009.7|20
1734700700000|2024-12-20 13:18:20|4016.3|4010.3|4018.8|4012.8|4020.2|4014.2|4016.2|4010.2|13
1734700710000|2024-12-20 13:18:30|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1734700720000|2024-12-20 13:18:40|4019.3|4013.3|4021.2|4015.2|4021.2|4015.2|4019.3|4013.3|2
1734700730000|2024-12-20 13:18:50|4021.3|4015.3|4017.5|4011.5|4021.3|4015.3|4017.3|4011.3|22
1734700740000|2024-12-20 13:19:00|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4017|4011|0
1734700750000|2024-12-20 13:19:10|4019.3|4013.3|4019.2|4013.2|4019.3|4013.3|4019.2|4013.2|0
1734700760000|2024-12-20 13:19:20|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1734700770000|2024-12-20 13:19:30|||||||||1
1734700780000|2024-12-20 13:19:40|4018.1|4012.1|4017.2|4011.2|4018.1|4012.1|4017.2|4011.2|0
1734700790000|2024-12-20 13:19:50|4018|4012|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|3
1734700800000|2024-12-20 13:20:00|4017.5|4011.5|4018.4|4012.4|4018.4|4012.4|4017.2|4011.2|0
1734700810000|2024-12-20 13:20:10|4018.7|4012.7|4018.7|4012.7|4019.1|4013.1|4018.7|4012.7|0
1734700820000|2024-12-20 13:20:20|4019.1|4013.1|4019.2|4013.2|4019.2|4013.2|4019.1|4013.1|0
1734700830000|2024-12-20 13:20:30|4019.1|4013.1|4019.2|4013.2|4019.2|4013.2|4019.1|4013.1|0
1734700840000|2024-12-20 13:20:40|4019.4|4013.4|4019.2|4013.2|4019.4|4013.4|4018.7|4012.7|0
1734700850000|2024-12-20 13:20:50|4019.5|4013.5|4019.2|4013.2|4019.7|4013.7|4019.2|4013.2|1
1734700860000|2024-12-20 13:21:00|4019.1|4013.1|4019.2|4013.2|4019.7|4013.7|4018.7|4012.7|0
1734700870000|2024-12-20 13:21:10|4018.9|4012.9|4019.1|4013.1|4019.1|4013.1|4018.7|4012.7|0
1734700880000|2024-12-20 13:21:20|4019.2|4013.2|4018.7|4012.7|4019.2|4013.2|4018.7|4012.7|1
1734700890000|2024-12-20 13:21:30|4019.1|4013.1|4017.9|4011.9|4019.1|4013.1|4017.7|4011.7|4
1734700900000|2024-12-20 13:21:40|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1734700910000|2024-12-20 13:21:50|4017.7|4011.7|4016.2|4010.2|4018.2|4012.2|4016.2|4010.2|2
1734700920000|2024-12-20 13:22:00|4016.7|4010.7|4017.2|4011.2|4017.2|4011.2|4016.7|4010.7|1
1734700930000|2024-12-20 13:22:10|4016.9|4010.9|4016.4|4010.4|4016.9|4010.9|4016.2|4010.2|0
1734700940000|2024-12-20 13:22:20|4016.7|4010.7|4016.2|4010.2|4017.2|4011.2|4016.2|4010.2|0
1734700950000|2024-12-20 13:22:30|4015.5|4009.5|4016.2|4010.2|4016.2|4010.2|4015.2|4009.2|1
1734700970000|2024-12-20 13:22:50|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|4
1734700980000|2024-12-20 13:23:00|4017.5|4011.5|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|0
1734700990000|2024-12-20 13:23:10|4017.7|4011.7|4019.2|4013.2|4019.5|4013.5|4017.7|4011.7|0
1734701010000|2024-12-20 13:23:30|4018.7|4012.7|4018.2|4012.2|4018.7|4012.7|4018.2|4012.2|0
1734701020000|2024-12-20 13:23:40|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1734701030000|2024-12-20 13:23:50|4018.7|4012.7|4019.7|4013.7|4019.9|4013.9|4018.2|4012.2|0
1734701040000|2024-12-20 13:24:00|4020.2|4014.2|4020.2|4014.2|4020.6|4014.6|4019.7|4013.7|0
1734701060000|2024-12-20 13:24:20|4020.7|4014.7|4020.6|4014.6|4020.7|4014.7|4020.6|4014.6|1
1734701070000|2024-12-20 13:24:30|4020.2|4014.2|4019.9|4013.9|4020.2|4014.2|4019.7|4013.7|0
1734701080000|2024-12-20 13:24:40|4020.2|4014.2|4019.6|4013.6|4020.2|4014.2|4019.2|4013.2|1
1734701090000|2024-12-20 13:24:50|4019.2|4013.2|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|0
1734701100000|2024-12-20 13:25:00|4018.5|4012.5|4018.2|4012.2|4018.9|4012.9|4017.2|4011.2|0
1734701110000|2024-12-20 13:25:10|4017.9|4011.9|4019.7|4013.7|4019.7|4013.7|4017.7|4011.7|1
1734701120000|2024-12-20 13:25:20|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|1
1734701130000|2024-12-20 13:25:30|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1734701140000|2024-12-20 13:25:40|4020.6|4014.6|4019.7|4013.7|4020.6|4014.6|4019.7|4013.7|0
1734701150000|2024-12-20 13:25:50|4020|4014|4021.2|4015.2|4021.4|4015.4|4020|4014|86
1734701190000|2024-12-20 13:26:30|4020.2|4014.2|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|0
1734701210000|2024-12-20 13:26:50|4020.2|4014.2|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|0
1734701220000|2024-12-20 13:27:00|4019.4|4013.4|4018.7|4012.7|4019.4|4013.4|4018.2|4012.2|3
1734701240000|2024-12-20 13:27:20|||||||||1
1734701260000|2024-12-20 13:27:40|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|1
1734701270000|2024-12-20 13:27:50|4020.1|4014.1|4020.2|4014.2|4020.2|4014.2|4020.1|4014.1|2
1734701280000|2024-12-20 13:28:00|4020.1|4014.1|4020.2|4014.2|4020.2|4014.2|4020.1|4014.1|0
1734701290000|2024-12-20 13:28:10|4020.6|4014.6|4021.1|4015.1|4021.2|4015.2|4020.6|4014.6|0
1734701300000|2024-12-20 13:28:20|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.1|4015.1|0
1734701310000|2024-12-20 13:28:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4020.7|4014.7|0
1734701320000|2024-12-20 13:28:40|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|0
1734701330000|2024-12-20 13:28:50|4020.4|4014.4|4021.2|4015.2|4021.7|4015.7|4020.4|4014.4|0
1734701340000|2024-12-20 13:29:00|4020.7|4014.7|4020.9|4014.9|4021.2|4015.2|4020.7|4014.7|0
1734701350000|2024-12-20 13:29:10|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1734701360000|2024-12-20 13:29:20|4021.1|4015.1|4021.7|4015.7|4021.7|4015.7|4021.1|4015.1|0
1734701370000|2024-12-20 13:29:30|4021.5|4015.5|4020.9|4014.9|4021.5|4015.5|4020.7|4014.7|0
1734701380000|2024-12-20 13:29:40|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|0
1734701390000|2024-12-20 13:29:50|4020.9|4014.9|4020.7|4014.7|4021.2|4015.2|4020.2|4014.2|1
1734701400000|2024-12-20 13:30:00|4020.9|4014.9|4022.9|4016.9|4022.9|4016.9|4020.9|4014.9|0
1734701410000|2024-12-20 13:30:10|4022.7|4016.7|4024.4|4018.4|4024.4|4018.4|4022.7|4016.7|2
1734701420000|2024-12-20 13:30:20|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|2
1734701430000|2024-12-20 13:30:30|4023.9|4017.9|4024.4|4018.4|4024.5|4018.5|4023.9|4017.9|10
1734701440000|2024-12-20 13:30:40|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4023.9|4017.9|2
1734701450000|2024-12-20 13:30:50|4024.4|4018.4|4025.1|4019.1|4025.1|4019.1|4024.2|4018.2|0
1734701460000|2024-12-20 13:31:00|4024.7|4018.7|4025.9|4019.9|4025.9|4019.9|4024.7|4018.7|1
1734701470000|2024-12-20 13:31:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1734701490000|2024-12-20 13:31:30|4027.9|4021.9|4028.5|4022.5|4028.5|4022.5|4027.9|4021.9|0
1734701500000|2024-12-20 13:31:40|4028.4|4022.4|4028.4|4022.4|4028.5|4022.5|4028|4022|0
1734701510000|2024-12-20 13:31:50|4028.7|4022.7|4021.7|4015.7|4028.7|4022.7|4021.7|4015.7|4
1734701520000|2024-12-20 13:32:00|4021.9|4015.9|4023.2|4017.2|4023.4|4017.4|4021.9|4015.9|0
1734701530000|2024-12-20 13:32:10|4022.7|4016.7|4022.7|4016.7|4022.9|4016.9|4022.7|4016.7|0
1734701550000|2024-12-20 13:32:30|4021.7|4015.7|4021.9|4015.9|4021.9|4015.9|4021.7|4015.7|0
1734701570000|2024-12-20 13:32:50|4022.7|4016.7|4020.4|4014.4|4023.2|4017.2|4019.4|4013.4|0
1734701580000|2024-12-20 13:33:00|4020.2|4014.2|4021|4015|4021.4|4015.4|4020|4014|0
1734701590000|2024-12-20 13:33:10|4021.2|4015.2|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|0
1734701600000|2024-12-20 13:33:20|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.2|4015.2|0
1734701610000|2024-12-20 13:33:30|4022.9|4016.9|4018.9|4012.9|4022.9|4016.9|4018.9|4012.9|0
1734701630000|2024-12-20 13:33:50|4019.2|4013.2|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|0
1734701640000|2024-12-20 13:34:00|4019.2|4013.2|4018.9|4012.9|4020.4|4014.4|4018.9|4012.9|1
1734701650000|2024-12-20 13:34:10|4019.2|4013.2|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|0
1734701660000|2024-12-20 13:34:20|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1734701670000|2024-12-20 13:34:30|4019.2|4013.2|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|0
1734701680000|2024-12-20 13:34:40|4019.4|4013.4|4019.9|4013.9|4019.9|4013.9|4019.4|4013.4|0
1734701690000|2024-12-20 13:34:50|4019.5|4013.5|4020.4|4014.4|4020.9|4014.9|4018.9|4012.9|1
1734701700000|2024-12-20 13:35:00|4020.2|4014.2|4020.4|4014.4|4020.9|4014.9|4019.9|4013.9|1
1734701710000|2024-12-20 13:35:10|4020|4014|4020.9|4014.9|4020.9|4014.9|4020|4014|0
1734701720000|2024-12-20 13:35:20|4021|4015|4022.9|4016.9|4022.9|4016.9|4021|4015|4
1734701730000|2024-12-20 13:35:30|4023|4017|4023.2|4017.2|4023.4|4017.4|4023|4017|1
1734701740000|2024-12-20 13:35:40|4023.4|4017.4|4023.2|4017.2|4023.9|4017.9|4023.2|4017.2|0
1734701750000|2024-12-20 13:35:50|4023.4|4017.4|4023.2|4017.2|4023.9|4017.9|4022.9|4016.9|0
1734701760000|2024-12-20 13:36:00|4023.4|4017.4|4024.2|4018.2|4024.2|4018.2|4023.4|4017.4|0
1734701770000|2024-12-20 13:36:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1734701780000|2024-12-20 13:36:20|4025.5|4019.5|4026.2|4020.2|4026.2|4020.2|4025.5|4019.5|1
1734701790000|2024-12-20 13:36:30|4026.7|4020.7|4025.7|4019.7|4026.7|4020.7|4025.7|4019.7|1
1734701800000|2024-12-20 13:36:40|4026.5|4020.5|4027.2|4021.2|4027.2|4021.2|4026.5|4020.5|1
1734701810000|2024-12-20 13:36:50|4025.7|4019.7|4025.9|4019.9|4026.5|4020.5|4024.9|4018.9|14
1734701820000|2024-12-20 13:37:00|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|1
1734701830000|2024-12-20 13:37:10|4025.9|4019.9|4025.2|4019.2|4026.2|4020.2|4025.2|4019.2|0
1734701840000|2024-12-20 13:37:20|4024.7|4018.7|4024.3|4018.3|4025.4|4019.4|4024.2|4018.2|6
1734701850000|2024-12-20 13:37:30|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.3|4018.3|0
1734701870000|2024-12-20 13:37:50|4024.3|4018.3|4024.3|4018.3|4025.3|4019.3|4024.3|4018.3|8
1734701880000|2024-12-20 13:38:00|4023.3|4017.3|4023.4|4017.4|4023.4|4017.4|4023.3|4017.3|0
1734701890000|2024-12-20 13:38:10|4023.3|4017.3|4023.4|4017.4|4023.4|4017.4|4023.3|4017.3|0
1734701900000|2024-12-20 13:38:20|4023.3|4017.3|4022.4|4016.4|4023.3|4017.3|4022.3|4016.3|2
1734701910000|2024-12-20 13:38:30|4022.3|4016.3|4021.3|4015.3|4022.3|4016.3|4021.3|4015.3|0
1734701920000|2024-12-20 13:38:40|4020.4|4014.4|4020.3|4014.3|4020.4|4014.4|4020.3|4014.3|0
1734701930000|2024-12-20 13:38:50|4020.6|4014.6|4022.3|4016.3|4022.3|4016.3|4020.6|4014.6|2
1734701940000|2024-12-20 13:39:00|4022.8|4016.8|4023.8|4017.8|4023.8|4017.8|4022.4|4016.4|0
1734701950000|2024-12-20 13:39:10|4023.6|4017.6|4024.3|4018.3|4024.3|4018.3|4023.3|4017.3|0
1734701960000|2024-12-20 13:39:20|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|2
1734701980000|2024-12-20 13:39:40|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|3
1734701990000|2024-12-20 13:39:50|4024.6|4018.6|4024.3|4018.3|4024.6|4018.6|4024.3|4018.3|1
1734702000000|2024-12-20 13:40:00|4023.9|4017.9|4024.3|4018.3|4024.3|4018.3|4023.5|4017.5|0
1734702010000|2024-12-20 13:40:10|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|3
1734702020000|2024-12-20 13:40:20|||||||||11
1734702030000|2024-12-20 13:40:30|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|27
1734702040000|2024-12-20 13:40:40|4023.9|4017.9|4024|4018|4024.1|4018.1|4023|4017|2
1734702050000|2024-12-20 13:40:50|4024.1|4018.1|4024|4018|4024.1|4018.1|4024|4018|0
1734702060000|2024-12-20 13:41:00|4023.6|4017.6|4021.5|4015.5|4023.6|4017.6|4021.5|4015.5|0
1734702080000|2024-12-20 13:41:20|4021.1|4015.1|4021.5|4015.5|4021.5|4015.5|4021.1|4015.1|0
1734702090000|2024-12-20 13:41:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1734702100000|2024-12-20 13:41:40|4020.8|4014.8|4020.1|4014.1|4021.1|4015.1|4020.1|4014.1|0
1734702120000|2024-12-20 13:42:00|4020.4|4014.4|4021.1|4015.1|4021.1|4015.1|4020.4|4014.4|0
1734702130000|2024-12-20 13:42:10|4021.3|4015.3|4020.1|4014.1|4022.1|4016.1|4020.1|4014.1|0
1734702140000|2024-12-20 13:42:20|4021|4015|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1734702150000|2024-12-20 13:42:30|4020.1|4014.1|4020.3|4014.3|4021.1|4015.1|4020.1|4014.1|0
1734702160000|2024-12-20 13:42:40|4020.5|4014.5|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|0
1734702170000|2024-12-20 13:42:50|4021|4015|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1734702180000|2024-12-20 13:43:00|4021|4015|4020.1|4014.1|4021|4015|4020.1|4014.1|0
1734702190000|2024-12-20 13:43:10|4020.5|4014.5|4020.3|4014.3|4020.6|4014.6|4020.1|4014.1|0
1734702200000|2024-12-20 13:43:20|4020.1|4014.1|4019.1|4013.1|4020.1|4014.1|4019.1|4013.1|0
1734702210000|2024-12-20 13:43:30|4019.3|4013.3|4020.1|4014.1|4020.1|4014.1|4019.3|4013.3|0
1734702220000|2024-12-20 13:43:40|4020.3|4014.3|4020.3|4014.3|4021.1|4015.1|4020.1|4014.1|0
1734702230000|2024-12-20 13:43:50|4020.1|4014.1|4022.6|4016.6|4022.8|4016.8|4020.1|4014.1|7
1734702240000|2024-12-20 13:44:00|4023.5|4017.5|4022.6|4016.6|4023.6|4017.6|4022.6|4016.6|0
1734702250000|2024-12-20 13:44:10|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|0
1734702260000|2024-12-20 13:44:20|4021.8|4015.8|4022.1|4016.1|4022.1|4016.1|4021.8|4015.8|0
1734702270000|2024-12-20 13:44:30|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|0
1734702280000|2024-12-20 13:44:40|4022.8|4016.8|4022.8|4016.8|4023.8|4017.8|4022.5|4016.5|18
1734702290000|2024-12-20 13:44:50|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4022.6|4016.6|14
1734705000000|2024-12-20 14:30:00|4017.1|4011.1|4006.3|4000.3|4017.1|4011.1|4006.3|4000.3|433
1734705010000|2024-12-20 14:30:10|4008.3|4002.3|4004.3|3998.3|4008.3|4002.3|4002.3|3996.3|33
1734705020000|2024-12-20 14:30:20|4003.7|3997.7|4002.7|3996.7|4003.8|3997.8|4000.2|3994.2|16
1734705030000|2024-12-20 14:30:30|4001.7|3995.7|4002.7|3996.7|4004.2|3998.2|4001.7|3995.7|4
1734705040000|2024-12-20 14:30:40|4003.2|3997.2|4003.7|3997.7|4004.2|3998.2|4003.2|3997.2|5
1734705050000|2024-12-20 14:30:50|4003.3|3997.3|4004.7|3998.7|4005.2|3999.2|4002.7|3996.7|2
1734705060000|2024-12-20 14:31:00|4004.2|3998.2|4007.3|4001.3|4007.3|4001.3|4003.7|3997.7|6
1734705070000|2024-12-20 14:31:10|4007.2|4001.2|4013.7|4007.7|4013.7|4007.7|4006.7|4000.7|5
1734705080000|2024-12-20 14:31:20|4013.5|4007.5|4002.1|3996.1|4013.5|4007.5|4002.1|3996.1|62
1734705090000|2024-12-20 14:31:30|4002.7|3996.7|4000.3|3994.3|4002.7|3996.7|4000.2|3994.2|3
1734705100000|2024-12-20 14:31:40|4000.2|3994.2|3999.3|3993.3|4003.2|3997.2|3998.8|3992.8|7
1734705110000|2024-12-20 14:31:50|3999.7|3993.7|4000.1|3994.1|4003.1|3997.1|3999.2|3993.2|7
1734705120000|2024-12-20 14:32:00|3999.8|3993.8|4003.7|3997.7|4003.7|3997.7|3997.3|3991.3|15
1734705130000|2024-12-20 14:32:10|4003.6|3997.6|4002.7|3996.7|4003.6|3997.6|4000.2|3994.2|0
1734705140000|2024-12-20 14:32:20|4002.2|3996.2|4001.2|3995.2|4002.3|3996.3|3999.8|3993.8|14
1734705150000|2024-12-20 14:32:30|4001.7|3995.7|3999.7|3993.7|4003.3|3997.3|3999.7|3993.7|3
1734705160000|2024-12-20 14:32:40|4000.3|3994.3|4002.7|3996.7|4002.7|3996.7|4000.3|3994.3|0
1734705170000|2024-12-20 14:32:50|4003.7|3997.7|4003.1|3997.1|4003.7|3997.7|4003.1|3997.1|0
1734705180000|2024-12-20 14:33:00|4003.2|3997.2|4000.7|3994.7|4003.2|3997.2|4000.2|3994.2|8
1734705190000|2024-12-20 14:33:10|4000.3|3994.3|4000.7|3994.7|4003.1|3997.1|4000.3|3994.3|16
1734705200000|2024-12-20 14:33:20|4001.1|3995.1|4001.1|3995.1|4001.7|3995.7|4000.7|3994.7|0
1734705210000|2024-12-20 14:33:30|4000.7|3994.7|3999.7|3993.7|4002.7|3996.7|3999.7|3993.7|4
1734705220000|2024-12-20 14:33:40|4000.7|3994.7|4001.3|3995.3|4001.3|3995.3|3999.7|3993.7|8
1734705230000|2024-12-20 14:33:50|4002|3996|4008.3|4002.3|4009.6|4003.6|4002|3996|47
1734705240000|2024-12-20 14:34:00|4007.8|4001.8|4006.2|4000.2|4007.8|4001.8|4003.3|3997.3|15
1734705250000|2024-12-20 14:34:10|4006.7|4000.7|4007.2|4001.2|4008.7|4002.7|4006.7|4000.7|17
1734705260000|2024-12-20 14:34:20|4007.1|4001.1|4009.1|4003.1|4009.7|4003.7|4006.7|4000.7|7
1734705270000|2024-12-20 14:34:30|4009.2|4003.2|4008.1|4002.1|4011.6|4005.6|4007.7|4001.7|39
1734705280000|2024-12-20 14:34:40|4007.7|4001.7|4008.2|4002.2|4008.7|4002.7|4007.6|4001.6|19
1734705290000|2024-12-20 14:34:50|4008.1|4002.1|4003.2|3997.2|4008.1|4002.1|4003.1|3997.1|1
1734705300000|2024-12-20 14:35:00|4003.3|3997.3|3999.7|3993.7|4003.7|3997.7|3999.6|3993.6|5
1734705310000|2024-12-20 14:35:10|4000.1|3994.1|4000.2|3994.2|4000.7|3994.7|3999.1|3993.1|44
1734705320000|2024-12-20 14:35:20|4000.1|3994.1|3999.1|3993.1|4000.1|3994.1|3998.7|3992.7|0
1734705330000|2024-12-20 14:35:30|3999.2|3993.2|4001.7|3995.7|4001.7|3995.7|3998.6|3992.6|3
1734705340000|2024-12-20 14:35:40|4001.5|3995.5|3999.7|3993.7|4001.5|3995.5|3999.6|3993.6|50
1734705350000|2024-12-20 14:35:50|3999.6|3993.6|3998.6|3992.6|4000.6|3994.6|3998.2|3992.2|7
1734705360000|2024-12-20 14:36:00|3999.1|3993.1|4000.2|3994.2|4000.7|3994.7|3998.7|3992.7|3
1734705370000|2024-12-20 14:36:10|4000.1|3994.1|3999.7|3993.7|4000.3|3994.3|3999.1|3993.1|2
1734705380000|2024-12-20 14:36:20|4000.1|3994.1|3999.2|3993.2|4000.1|3994.1|3999.1|3993.1|0
1734705390000|2024-12-20 14:36:30|3999.1|3993.1|3999.1|3993.1|3999.6|3993.6|3999.1|3993.1|3
1734705400000|2024-12-20 14:36:40|3999.5|3993.5|3998.7|3992.7|4000.2|3994.2|3998.2|3992.2|1
1734705410000|2024-12-20 14:36:50|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3998.3|3992.3|0
1734705420000|2024-12-20 14:37:00|3999.7|3993.7|3992.6|3986.6|4000.2|3994.2|3991.6|3985.6|94
1734705430000|2024-12-20 14:37:10|3992.7|3986.7|3992.7|3986.7|3994.7|3988.7|3992.7|3986.7|7
1734705440000|2024-12-20 14:37:20|3992.2|3986.2|3991.5|3985.5|3992.7|3986.7|3991.5|3985.5|5
1734705450000|2024-12-20 14:37:30|3991.1|3985.1|3992.2|3986.2|3992.2|3986.2|3989.1|3983.1|11
1734705460000|2024-12-20 14:37:40|3992.1|3986.1|3993.6|3987.6|3994.2|3988.2|3992.1|3986.1|23
1734705470000|2024-12-20 14:37:50|3993.2|3987.2|3992.7|3986.7|3993.7|3987.7|3992.2|3986.2|12
1734705480000|2024-12-20 14:38:00|3991.2|3985.2|3989.7|3983.7|3991.2|3985.2|3989|3983|33
1734705490000|2024-12-20 14:38:10|3989.3|3983.3|3990.1|3984.1|3990.6|3984.6|3989.3|3983.3|4
1734705500000|2024-12-20 14:38:20|3989.7|3983.7|3989.1|3983.1|3989.7|3983.7|3988.7|3982.7|0
1734705510000|2024-12-20 14:38:30|3989.6|3983.6|3990.1|3984.1|3990.6|3984.6|3989.1|3983.1|8
1734705520000|2024-12-20 14:38:40|3989.7|3983.7|3990.7|3984.7|3991.1|3985.1|3989.2|3983.2|18
1734705530000|2024-12-20 14:38:50|3991.1|3985.1|3992.1|3986.1|3993.6|3987.6|3991.1|3985.1|9
1734705540000|2024-12-20 14:39:00|3993.1|3987.1|3991.7|3985.7|3993.7|3987.7|3991.2|3985.2|11
1734705550000|2024-12-20 14:39:10|3994.1|3988.1|3992.1|3986.1|3994.1|3988.1|3991.7|3985.7|18
1734705560000|2024-12-20 14:39:20|3992.6|3986.6|3991.2|3985.2|3992.6|3986.6|3990.7|3984.7|30
1734705570000|2024-12-20 14:39:30|3991.1|3985.1|3989.5|3983.5|3991.6|3985.6|3988.1|3982.1|4
1734705580000|2024-12-20 14:39:40|3989|3983|3989.1|3983.1|3990.1|3984.1|3987.7|3981.7|8
1734705590000|2024-12-20 14:39:50|3989.2|3983.2|3985.8|3979.8|3989.7|3983.7|3985.8|3979.8|10
1734705600000|2024-12-20 14:40:00|3986.2|3980.2|3988.7|3982.7|3988.7|3982.7|3985.8|3979.8|15
1734705610000|2024-12-20 14:40:10|3988.8|3982.8|3989.3|3983.3|3989.8|3983.8|3988.2|3982.2|4
1734705620000|2024-12-20 14:40:20|3989.2|3983.2|3990.2|3984.2|3990.2|3984.2|3988.6|3982.6|5
1734705630000|2024-12-20 14:40:30|3990.9|3984.9|3990.6|3984.6|3992.2|3986.2|3989.6|3983.6|25
1734705640000|2024-12-20 14:40:40|3990.7|3984.7|3988.7|3982.7|3991.1|3985.1|3988.1|3982.1|5
1734705650000|2024-12-20 14:40:50|3988.1|3982.1|3987.1|3981.1|3989.5|3983.5|3986.7|3980.7|3
1734705660000|2024-12-20 14:41:00|3987|3981|3987.1|3981.1|3987.2|3981.2|3984.8|3978.8|14
1734705670000|2024-12-20 14:41:10|3986.7|3980.7|3986.8|3980.8|3987.2|3981.2|3986.7|3980.7|2
1734705680000|2024-12-20 14:41:20|3987.2|3981.2|3987.3|3981.3|3988.7|3982.7|3986.7|3980.7|5
1734705690000|2024-12-20 14:41:30|3987.7|3981.7|3988.3|3982.3|3988.3|3982.3|3986.7|3980.7|4
1734705700000|2024-12-20 14:41:40|3988.1|3982.1|3989.7|3983.7|3989.8|3983.8|3987.7|3981.7|12
1734705710000|2024-12-20 14:41:50|3990.1|3984.1|3989.7|3983.7|3990.6|3984.6|3989.6|3983.6|4
1734705720000|2024-12-20 14:42:00|3990.1|3984.1|3992.6|3986.6|3992.6|3986.6|3990.1|3984.1|102
1734705730000|2024-12-20 14:42:10|3992.3|3986.3|3990.1|3984.1|3992.3|3986.3|3989.7|3983.7|29
1734705740000|2024-12-20 14:42:20|3989.7|3983.7|3989.6|3983.6|3990.1|3984.1|3989.6|3983.6|1
1734705750000|2024-12-20 14:42:30|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|1
1734705760000|2024-12-20 14:42:40|3988.1|3982.1|3988.6|3982.6|3989.7|3983.7|3987.6|3981.6|10
1734705770000|2024-12-20 14:42:50|3988.7|3982.7|3987.6|3981.6|3988.7|3982.7|3987.6|3981.6|8
1734705780000|2024-12-20 14:43:00|3986.7|3980.7|3986.1|3980.1|3986.7|3980.7|3985.7|3979.7|16
1734705790000|2024-12-20 14:43:10|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3985.6|3979.6|7
1734705800000|2024-12-20 14:43:20|3985.7|3979.7|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|2
1734705810000|2024-12-20 14:43:30|3986.6|3980.6|3986.7|3980.7|3986.7|3980.7|3986.6|3980.6|2
1734705820000|2024-12-20 14:43:40|3986.6|3980.6|3983.1|3977.1|3986.6|3980.6|3982.7|3976.7|34
1734705830000|2024-12-20 14:43:50|3983.7|3977.7|3983.6|3977.6|3983.7|3977.7|3982.7|3976.7|2
1734705840000|2024-12-20 14:44:00|3983.2|3977.2|3984.7|3978.7|3985.7|3979.7|3982.7|3976.7|14
1734705850000|2024-12-20 14:44:10|3984.5|3978.5|3985.7|3979.7|3985.7|3979.7|3983.3|3977.3|11
1734705860000|2024-12-20 14:44:20|3985.1|3979.1|3983.2|3977.2|3985.1|3979.1|3983.2|3977.2|0
1734705870000|2024-12-20 14:44:30|3982.8|3976.8|3982.7|3976.7|3982.8|3976.8|3981.7|3975.7|9
1734705880000|2024-12-20 14:44:40|3982.8|3976.8|3979.8|3973.8|3982.8|3976.8|3979.7|3973.7|8
1734705890000|2024-12-20 14:44:50|3981.2|3975.2|3982.2|3976.2|3982.2|3976.2|3980.8|3974.8|2
1734705900000|2024-12-20 14:45:00|3981.8|3975.8|3980.8|3974.8|3981.8|3975.8|3980.8|3974.8|2
1734705910000|2024-12-20 14:45:10|3980.9|3974.9|3981.7|3975.7|3981.7|3975.7|3980.8|3974.8|2
1734705920000|2024-12-20 14:45:20|3981.3|3975.3|3982.1|3976.1|3982.3|3976.3|3980.8|3974.8|4
1734705930000|2024-12-20 14:45:30|3981.3|3975.3|3980.7|3974.7|3981.7|3975.7|3980.7|3974.7|1
1734705940000|2024-12-20 14:45:40|3979.9|3973.9|3978.8|3972.8|3979.9|3973.9|3978.8|3972.8|5
1734705950000|2024-12-20 14:45:50|3978.6|3972.6|3976.8|3970.8|3978.7|3972.7|3976.7|3970.7|15
1734705960000|2024-12-20 14:46:00|3977.3|3971.3|3976.8|3970.8|3977.7|3971.7|3976.6|3970.6|8
1734705970000|2024-12-20 14:46:10|3977.7|3971.7|3974.8|3968.8|3977.7|3971.7|3974.8|3968.8|5
1734705980000|2024-12-20 14:46:20|3975.3|3969.3|3976.7|3970.7|3978.3|3972.3|3974.8|3968.8|12
1734705990000|2024-12-20 14:46:30|3976.3|3970.3|3974.8|3968.8|3976.8|3970.8|3974.7|3968.7|24
1734706000000|2024-12-20 14:46:40|3977.8|3971.8|3976.7|3970.7|3977.8|3971.8|3975.9|3969.9|61
1734706010000|2024-12-20 14:46:50|3977.1|3971.1|3977.7|3971.7|3977.7|3971.7|3976.7|3970.7|1
1734706020000|2024-12-20 14:47:00|3977.6|3971.6|3979.3|3973.3|3979.8|3973.8|3977.1|3971.1|9
1734706030000|2024-12-20 14:47:10|3978.7|3972.7|3982.8|3976.8|3983.3|3977.3|3978.7|3972.7|122
1734706040000|2024-12-20 14:47:20|3982.7|3976.7|3980.2|3974.2|3983.8|3977.8|3980.2|3974.2|5
1734706050000|2024-12-20 14:47:30|3979.3|3973.3|3978.7|3972.7|3979.7|3973.7|3976.1|3970.1|15
1734706060000|2024-12-20 14:47:40|3978.5|3972.5|3976.7|3970.7|3978.7|3972.7|3975.6|3969.6|12
1734706070000|2024-12-20 14:47:50|3976.6|3970.6|3978.7|3972.7|3978.7|3972.7|3976.6|3970.6|195
1734706080000|2024-12-20 14:48:00|3979.2|3973.2|3980.2|3974.2|3981.7|3975.7|3979.2|3973.2|4
1734706090000|2024-12-20 14:48:10|3980.1|3974.1|3981.7|3975.7|3982.1|3976.1|3979.7|3973.7|3
1734706100000|2024-12-20 14:48:20|3982.1|3976.1|3981.1|3975.1|3982.6|3976.6|3981.1|3975.1|3
1734706110000|2024-12-20 14:48:30|3980.7|3974.7|3981.2|3975.2|3982.1|3976.1|3980.6|3974.6|53
1734706120000|2024-12-20 14:48:40|3981.7|3975.7|3980.7|3974.7|3981.7|3975.7|3980.7|3974.7|4
1734706130000|2024-12-20 14:48:50|3980.6|3974.6|3981.7|3975.7|3981.7|3975.7|3979.7|3973.7|5
1734706140000|2024-12-20 14:49:00|3980.9|3974.9|3981.7|3975.7|3982.1|3976.1|3980.7|3974.7|1
1734706150000|2024-12-20 14:49:10|3982.1|3976.1|3981.7|3975.7|3982.1|3976.1|3981.6|3975.6|3
1734706160000|2024-12-20 14:49:20|3982.2|3976.2|3981.6|3975.6|3982.6|3976.6|3981.1|3975.1|14
1734706170000|2024-12-20 14:49:30|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|2
1734706180000|2024-12-20 14:49:40|3982.2|3976.2|3983.6|3977.6|3984.1|3978.1|3982.1|3976.1|8
1734706190000|2024-12-20 14:49:50|3983.1|3977.1|3984.1|3978.1|3984.1|3978.1|3983.1|3977.1|6
1734706200000|2024-12-20 14:50:00|3983.7|3977.7|3981.6|3975.6|3983.7|3977.7|3981.6|3975.6|4
1734706210000|2024-12-20 14:50:10|3980.1|3974.1|3982.7|3976.7|3982.8|3976.8|3979.7|3973.7|9
1734706220000|2024-12-20 14:50:20|3984.2|3978.2|3985.7|3979.7|3985.7|3979.7|3982.7|3976.7|40
1734706230000|2024-12-20 14:50:30|3984.7|3978.7|3988.2|3982.2|3988.7|3982.7|3984.7|3978.7|5
1734706240000|2024-12-20 14:50:40|3988.6|3982.6|3989.3|3983.3|3990.1|3984.1|3988.6|3982.6|15
1734706250000|2024-12-20 14:50:50|3989.2|3983.2|3988.1|3982.1|3990.1|3984.1|3987.7|3981.7|7
1734706260000|2024-12-20 14:51:00|3988.2|3982.2|3989.1|3983.1|3989.1|3983.1|3986.7|3980.7|21
1734706270000|2024-12-20 14:51:10|3988.7|3982.7|3991.1|3985.1|3991.6|3985.6|3988.6|3982.6|11
1734706280000|2024-12-20 14:51:20|3990.7|3984.7|3989.6|3983.6|3990.7|3984.7|3989.1|3983.1|16
1734706290000|2024-12-20 14:51:30|3989.1|3983.1|3990.1|3984.1|3990.6|3984.6|3988.6|3982.6|12
1734706300000|2024-12-20 14:51:40|3990.5|3984.5|3988.7|3982.7|3990.5|3984.5|3988.7|3982.7|2
1734706310000|2024-12-20 14:51:50|3988.6|3982.6|3987.6|3981.6|3988.6|3982.6|3987.6|3981.6|3
1734706320000|2024-12-20 14:52:00|3987.7|3981.7|3985.7|3979.7|3987.7|3981.7|3985.7|3979.7|6
1734706330000|2024-12-20 14:52:10|3987.2|3981.2|3987.6|3981.6|3988.6|3982.6|3987.2|3981.2|12
1734706340000|2024-12-20 14:52:20|3988.6|3982.6|3989.7|3983.7|3989.7|3983.7|3988.1|3982.1|9
1734706350000|2024-12-20 14:52:30|3990.1|3984.1|3990.2|3984.2|3990.7|3984.7|3990.1|3984.1|2
1734706360000|2024-12-20 14:52:40|3990.7|3984.7|3988.7|3982.7|3990.7|3984.7|3988.2|3982.2|1
1734706370000|2024-12-20 14:52:50|3989.1|3983.1|3990.1|3984.1|3990.2|3984.2|3989.1|3983.1|2
1734706380000|2024-12-20 14:53:00|3990.2|3984.2|3991.1|3985.1|3991.1|3985.1|3989.7|3983.7|8
1734706390000|2024-12-20 14:53:10|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3990.6|3984.6|6
1734706400000|2024-12-20 14:53:20|3991.3|3985.3|3991.1|3985.1|3991.7|3985.7|3991.1|3985.1|2
1734706410000|2024-12-20 14:53:30|3990.7|3984.7|3992.1|3986.1|3992.6|3986.6|3990.7|3984.7|10
1734706420000|2024-12-20 14:53:40|3992.2|3986.2|3993.7|3987.7|3993.7|3987.7|3992.2|3986.2|24
1734706430000|2024-12-20 14:53:50|3993.8|3987.8|3991.7|3985.7|3993.8|3987.8|3991.7|3985.7|5
1734706440000|2024-12-20 14:54:00|3991.1|3985.1|3991.7|3985.7|3992.1|3986.1|3990.7|3984.7|4
1734706450000|2024-12-20 14:54:10|3992.1|3986.1|3991.7|3985.7|3992.7|3986.7|3991.7|3985.7|4
1734706460000|2024-12-20 14:54:20|3990.7|3984.7|3991.7|3985.7|3991.8|3985.8|3990.7|3984.7|24
1734706470000|2024-12-20 14:54:30|3991.3|3985.3|3990.7|3984.7|3991.3|3985.3|3990.1|3984.1|4
1734706480000|2024-12-20 14:54:40|3991.2|3985.2|3989.7|3983.7|3991.7|3985.7|3989.7|3983.7|2
1734706490000|2024-12-20 14:54:50|3990.6|3984.6|3990.2|3984.2|3990.6|3984.6|3989.7|3983.7|2
1734706500000|2024-12-20 14:55:00|3989.7|3983.7|3988.2|3982.2|3989.7|3983.7|3987.7|3981.7|2
1734706510000|2024-12-20 14:55:10|3988.6|3982.6|3989.7|3983.7|3990.6|3984.6|3988.2|3982.2|5
1734706520000|2024-12-20 14:55:20|3990.1|3984.1|3990.7|3984.7|3991.7|3985.7|3990.1|3984.1|3
1734706530000|2024-12-20 14:55:30|3991.1|3985.1|3992.1|3986.1|3992.1|3986.1|3991.1|3985.1|3
1734706540000|2024-12-20 14:55:40|3991.7|3985.7|3991.7|3985.7|3992.6|3986.6|3991.7|3985.7|4
1734706550000|2024-12-20 14:55:50|3992.6|3986.6|3992.7|3986.7|3993.1|3987.1|3992.1|3986.1|56
1734706560000|2024-12-20 14:56:00|3993.6|3987.6|3991.7|3985.7|3993.6|3987.6|3991.7|3985.7|4
1734706570000|2024-12-20 14:56:10|3992.1|3986.1|3992.1|3986.1|3992.2|3986.2|3991.7|3985.7|5
1734706580000|2024-12-20 14:56:20|||||||||1
1734706590000|2024-12-20 14:56:30|3991.5|3985.5|3991.6|3985.6|3991.6|3985.6|3990.7|3984.7|2
1734706600000|2024-12-20 14:56:40|3991.7|3985.7|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|7
1734706610000|2024-12-20 14:56:50|3990.6|3984.6|3993.1|3987.1|3993.6|3987.6|3990.6|3984.6|19
1734706620000|2024-12-20 14:57:00|3992.1|3986.1|3991.1|3985.1|3992.1|3986.1|3991.1|3985.1|1
1734706630000|2024-12-20 14:57:10|3991.6|3985.6|3992.6|3986.6|3992.6|3986.6|3991.1|3985.1|3
1734706640000|2024-12-20 14:57:20|3992.5|3986.5|3992.1|3986.1|3992.6|3986.6|3992.1|3986.1|3
1734706650000|2024-12-20 14:57:30|3991.7|3985.7|3992.1|3986.1|3992.2|3986.2|3991.7|3985.7|1
1734706660000|2024-12-20 14:57:40|3991.7|3985.7|3990.7|3984.7|3992.2|3986.2|3990.7|3984.7|6
1734706670000|2024-12-20 14:57:50|3991.2|3985.2|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|3
1734706680000|2024-12-20 14:58:00|3990.6|3984.6|3991.7|3985.7|3991.7|3985.7|3988.7|3982.7|8
1734706690000|2024-12-20 14:58:10|3991.6|3985.6|3992.1|3986.1|3992.1|3986.1|3991.2|3985.2|1
1734706700000|2024-12-20 14:58:20|3992.2|3986.2|3991.6|3985.6|3992.6|3986.6|3991.6|3985.6|11
1734706710000|2024-12-20 14:58:30|3990.7|3984.7|3991.1|3985.1|3992.4|3986.4|3990.6|3984.6|12
1734706720000|2024-12-20 14:58:40|3990.7|3984.7|3991.1|3985.1|3991.1|3985.1|3990.7|3984.7|2
1734706730000|2024-12-20 14:58:50|3990.8|3984.8|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|3
1734706740000|2024-12-20 14:59:00|3991.1|3985.1|3990.7|3984.7|3991.2|3985.2|3990.7|3984.7|8
1734706750000|2024-12-20 14:59:10|3991.1|3985.1|3994.1|3988.1|3994.3|3988.3|3991.1|3985.1|11
1734706760000|2024-12-20 14:59:20|3993.7|3987.7|3994.7|3988.7|3994.7|3988.7|3992.7|3986.7|6
1734706770000|2024-12-20 14:59:30|3994.5|3988.5|3993.4|3987.4|3995|3989|3992.6|3986.6|97
1734706780000|2024-12-20 14:59:40|3994.5|3988.5|3994|3988|3994.5|3988.5|3993.5|3987.5|2
1734706790000|2024-12-20 14:59:50|3994.1|3988.1|3992.9|3986.9|3994.1|3988.1|3992.9|3986.9|4
1734706800000|2024-12-20 15:00:00|3993.4|3987.4|3991.5|3985.5|3993.4|3987.4|3991.5|3985.5|7
1734706810000|2024-12-20 15:00:10|3991.6|3985.6|3992.1|3986.1|3993.5|3987.5|3991.6|3985.6|8
1734706820000|2024-12-20 15:00:20|3992.5|3986.5|3994|3988|3994|3988|3992.5|3986.5|5
1734706830000|2024-12-20 15:00:30|3993.9|3987.9|3995.5|3989.5|3995.6|3989.6|3993.5|3987.5|9
1734706840000|2024-12-20 15:00:40|3994.6|3988.6|3995.4|3989.4|3995.6|3989.6|3994.6|3988.6|3
1734706850000|2024-12-20 15:00:50|3995.2|3989.2|3994.4|3988.4|3995.2|3989.2|3994.4|3988.4|2
1734706860000|2024-12-20 15:01:00|3994.5|3988.5|3995.5|3989.5|3995.5|3989.5|3994.5|3988.5|4
1734706870000|2024-12-20 15:01:10|3995.9|3989.9|3995.9|3989.9|3996.4|3990.4|3995.5|3989.5|18
1734706880000|2024-12-20 15:01:20|3996.4|3990.4|3994.5|3988.5|3996.4|3990.4|3994.4|3988.4|7
1734706890000|2024-12-20 15:01:30|3994.9|3988.9|3996.4|3990.4|3996.4|3990.4|3994.5|3988.5|6
1734706900000|2024-12-20 15:01:40|3995.5|3989.5|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|8
1734706910000|2024-12-20 15:01:50|3994.4|3988.4|3997.4|3991.4|3997.4|3991.4|3994.4|3988.4|41
1734706920000|2024-12-20 15:02:00|3999|3993|3997.4|3991.4|3999.9|3993.9|3996.9|3990.9|9
1734706930000|2024-12-20 15:02:10|3998.3|3992.3|3998.4|3992.4|3999.9|3993.9|3997.4|3991.4|84
1734706940000|2024-12-20 15:02:20|3998.3|3992.3|3997.4|3991.4|3998.4|3992.4|3997.4|3991.4|7
1734706950000|2024-12-20 15:02:30|3998.1|3992.1|3997.4|3991.4|3998.4|3992.4|3997.4|3991.4|6
1734706960000|2024-12-20 15:02:40|3996.9|3990.9|4001.4|3995.4|4001.4|3995.4|3996.9|3990.9|11
1734706970000|2024-12-20 15:02:50|3999.9|3993.9|3999.4|3993.4|3999.9|3993.9|3999.4|3993.4|8
1734706980000|2024-12-20 15:03:00|4000.5|3994.5|3999.5|3993.5|4000.5|3994.5|3999.5|3993.5|7
1734706990000|2024-12-20 15:03:10|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.4|3992.4|3
1734707000000|2024-12-20 15:03:20|3998.5|3992.5|3996.9|3990.9|3998.9|3992.9|3996.5|3990.5|9
1734707010000|2024-12-20 15:03:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|7
1734707020000|2024-12-20 15:03:40|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3995.4|3989.4|11
1734707030000|2024-12-20 15:03:50|3997.1|3991.1|3997.9|3991.9|3998|3992|3997.1|3991.1|4
1734707040000|2024-12-20 15:04:00|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|2
1734707050000|2024-12-20 15:04:10|3997.9|3991.9|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|1
1734707060000|2024-12-20 15:04:20|3997.8|3991.8|3997.9|3991.9|3998.5|3992.5|3997.4|3991.4|7
1734707070000|2024-12-20 15:04:30|3998.1|3992.1|3997.9|3991.9|3998.5|3992.5|3997.9|3991.9|3
1734707080000|2024-12-20 15:04:40|3997.5|3991.5|3997.5|3991.5|3997.9|3991.9|3997.5|3991.5|2
1734707090000|2024-12-20 15:04:50|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|2
1734707100000|2024-12-20 15:05:00|3996.9|3990.9|3998.1|3992.1|3998.5|3992.5|3996.9|3990.9|10
1734707110000|2024-12-20 15:05:10|3998.5|3992.5|3999.1|3993.1|3999.1|3993.1|3998.5|3992.5|0
1734707120000|2024-12-20 15:05:20|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|1
1734707140000|2024-12-20 15:05:40|||||||||3
1734707150000|2024-12-20 15:05:50|3999|3993|3999.1|3993.1|3999.5|3993.5|3998.5|3992.5|3
1734707160000|2024-12-20 15:06:00|3999|3993|3999.5|3993.5|3999.5|3993.5|3999|3993|2
1734707170000|2024-12-20 15:06:10|3999.1|3993.1|4000.5|3994.5|4001.5|3995.5|3999.1|3993.1|2
1734707180000|2024-12-20 15:06:20|4000.9|3994.9|4000.5|3994.5|4000.9|3994.9|4000.4|3994.4|2
1734707190000|2024-12-20 15:06:30|||||||||3
1734707200000|2024-12-20 15:06:40|4000.1|3994.1|3999.5|3993.5|4000.5|3994.5|3998.7|3992.7|4
1734707210000|2024-12-20 15:06:50|3999.9|3993.9|3999.5|3993.5|4000.1|3994.1|3999.5|3993.5|4
1734707220000|2024-12-20 15:07:00|3999.1|3993.1|3999.9|3993.9|4000.1|3994.1|3998.5|3992.5|5
1734707230000|2024-12-20 15:07:10|4000.4|3994.4|4001.5|3995.5|4002.5|3996.5|4000.4|3994.4|4
1734707240000|2024-12-20 15:07:20|4001.6|3995.6|4002|3996|4002.5|3996.5|4001.6|3995.6|4
1734707250000|2024-12-20 15:07:30|4002.4|3996.4|4001.9|3995.9|4002.5|3996.5|4001.5|3995.5|5
1734707260000|2024-12-20 15:07:40|4002|3996|4002|3996|4002.5|3996.5|4001.6|3995.6|3
1734707270000|2024-12-20 15:07:50|4001.5|3995.5|4002.5|3996.5|4002.6|3996.6|4001.5|3995.5|76
1734707280000|2024-12-20 15:08:00|4002.4|3996.4|4001.5|3995.5|4002.4|3996.4|4001|3995|2
1734707290000|2024-12-20 15:08:10|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|2
1734707300000|2024-12-20 15:08:20|4002.5|3996.5|4002.1|3996.1|4002.5|3996.5|4001.5|3995.5|5
1734707310000|2024-12-20 15:08:30|4002.5|3996.5|4002|3996|4003.5|3997.5|4002|3996|4
1734707320000|2024-12-20 15:08:40|4002.4|3996.4|4002.9|3996.9|4003.4|3997.4|4002|3996|5
1734707330000|2024-12-20 15:08:50|4002.5|3996.5|4003.4|3997.4|4003.4|3997.4|4002.5|3996.5|3
1734707340000|2024-12-20 15:09:00|4003.5|3997.5|4003.1|3997.1|4003.5|3997.5|4003|3997|4
1734707350000|2024-12-20 15:09:10|4003.5|3997.5|4004.5|3998.5|4004.5|3998.5|4003|3997|4
1734707360000|2024-12-20 15:09:20|4004.6|3998.6|4002.5|3996.5|4005.1|3999.1|4002.5|3996.5|9
1734707370000|2024-12-20 15:09:30|||||||||2
1734707380000|2024-12-20 15:09:40|4002.4|3996.4|4002.5|3996.5|4002.5|3996.5|4000.9|3994.9|4
1734707390000|2024-12-20 15:09:50|4002.1|3996.1|4002|3996|4002.1|3996.1|4002|3996|0
1734707400000|2024-12-20 15:10:00|4001.5|3995.5|4001|3995|4001.5|3995.5|4000.1|3994.1|4
1734707410000|2024-12-20 15:10:10|4000.9|3994.9|4001|3995|4001|3995|4000.5|3994.5|1
1734707420000|2024-12-20 15:10:20|4001.6|3995.6|4000.5|3994.5|4002.5|3996.5|4000.5|3994.5|11
1734707430000|2024-12-20 15:10:30|4001|3995|4002.1|3996.1|4002.1|3996.1|4001|3995|4
1734707440000|2024-12-20 15:10:40|4001.5|3995.5|4002.1|3996.1|4002.1|3996.1|4001.5|3995.5|6
1734707450000|2024-12-20 15:10:50|4002.5|3996.5|4003.1|3997.1|4003.1|3997.1|4002.5|3996.5|4
1734707460000|2024-12-20 15:11:00|4002.5|3996.5|4002.6|3996.6|4003|3997|4002.5|3996.5|2
1734707470000|2024-12-20 15:11:10|4003.1|3997.1|4003|3997|4003.5|3997.5|4003|3997|1
1734707480000|2024-12-20 15:11:20|4002.6|3996.6|4002.5|3996.5|4003|3997|4002.5|3996.5|6
1734707490000|2024-12-20 15:11:30|4002.9|3996.9|4004.1|3998.1|4005|3999|4002.9|3996.9|8
1734707500000|2024-12-20 15:11:40|4004|3998|4002.5|3996.5|4004|3998|4002.5|3996.5|2
1734707510000|2024-12-20 15:11:50|4001.5|3995.5|3999.5|3993.5|4001.9|3995.9|3999.1|3993.1|6
1734707520000|2024-12-20 15:12:00|3999.9|3993.9|3998.9|3992.9|4001.5|3995.5|3998.5|3992.5|7
1734707530000|2024-12-20 15:12:10|3999|3993|3999.5|3993.5|3999.9|3993.9|3998.9|3992.9|1
1734707540000|2024-12-20 15:12:20|3999.9|3993.9|3999.5|3993.5|4000.4|3994.4|3999.5|3993.5|1
1734707550000|2024-12-20 15:12:30|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3
1734707560000|2024-12-20 15:12:40|3999.5|3993.5|3999.9|3993.9|4000.4|3994.4|3999.5|3993.5|3
1734707570000|2024-12-20 15:12:50|4000.5|3994.5|4000.1|3994.1|4000.5|3994.5|4000|3994|3
1734707580000|2024-12-20 15:13:00|4000|3994|4000.1|3994.1|4000.1|3994.1|3999.6|3993.6|6
1734707590000|2024-12-20 15:13:10|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.1|3994.1|1
1734707600000|2024-12-20 15:13:20|4001|3995|4000.9|3994.9|4001|3995|4000.5|3994.5|2
1734707610000|2024-12-20 15:13:30|4001|3995|4000.9|3994.9|4001|3995|4000.5|3994.5|1
1734707620000|2024-12-20 15:13:40|4001.5|3995.5|4000.4|3994.4|4001.9|3995.9|4000.4|3994.4|11
1734707630000|2024-12-20 15:13:50|4001.4|3995.4|4001.4|3995.4|4001.5|3995.5|4001.4|3995.4|5
1734707640000|2024-12-20 15:14:00|4000.9|3994.9|3998.4|3992.4|4001.4|3995.4|3998.4|3992.4|14
1734707650000|2024-12-20 15:14:10|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.4|3992.4|3
1734707660000|2024-12-20 15:14:20|3998.4|3992.4|3996.5|3990.5|3998.9|3992.9|3996.5|3990.5|18
1734707670000|2024-12-20 15:14:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3995.6|3989.6|2
1734707680000|2024-12-20 15:14:40|3996|3990|3996.1|3990.1|3996.5|3990.5|3995.6|3989.6|159
1734707690000|2024-12-20 15:14:50|3996.5|3990.5|3995.4|3989.4|3996.5|3990.5|3995.4|3989.4|4
1734707700000|2024-12-20 15:15:00|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995|3989|4
1734707710000|2024-12-20 15:15:10|3995.1|3989.1|3995|3989|3995.5|3989.5|3994.6|3988.6|2
1734707720000|2024-12-20 15:15:20|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994|3988|8
1734707730000|2024-12-20 15:15:30|3994.5|3988.5|3994.9|3988.9|3997.4|3991.4|3994.5|3988.5|7
1734707740000|2024-12-20 15:15:40|3995|3989|3995.4|3989.4|3997.1|3991.1|3994.9|3988.9|51
1734707750000|2024-12-20 15:15:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|4
1734707760000|2024-12-20 15:16:00|3995.9|3989.9|3995.9|3989.9|3996.4|3990.4|3995.5|3989.5|3
1734707770000|2024-12-20 15:16:10|3996|3990|3995.5|3989.5|3996.4|3990.4|3995.5|3989.5|5
1734707780000|2024-12-20 15:16:20|3995.4|3989.4|3996.9|3990.9|3997.4|3991.4|3995.4|3989.4|5
1734707790000|2024-12-20 15:16:30|3996.8|3990.8|3997.5|3991.5|3997.5|3991.5|3996.4|3990.4|5
1734707800000|2024-12-20 15:16:40|3997.4|3991.4|3999.9|3993.9|4000.1|3994.1|3997.4|3991.4|5
1734707810000|2024-12-20 15:16:50|3999.5|3993.5|3999.9|3993.9|3999.9|3993.9|3999.5|3993.5|0
1734707820000|2024-12-20 15:17:00|4000.4|3994.4|4001.9|3995.9|4001.9|3995.9|3999.9|3993.9|6
1734707830000|2024-12-20 15:17:10|4002.1|3996.1|4004.5|3998.5|4004.9|3998.9|4002.1|3996.1|5
1734707840000|2024-12-20 15:17:20|4004.9|3998.9|4003.1|3997.1|4005|3999|4002.4|3996.4|28
1734707850000|2024-12-20 15:17:30|4002.5|3996.5|4003.9|3997.9|4003.9|3997.9|4002|3996|5
1734707860000|2024-12-20 15:17:40|4003.5|3997.5|4002.9|3996.9|4003.5|3997.5|4002.5|3996.5|1
1734707870000|2024-12-20 15:17:50|4002.5|3996.5|4005.1|3999.1|4005.3|3999.3|4002.5|3996.5|23
1734707880000|2024-12-20 15:18:00|4005.5|3999.5|4004|3998|4005.5|3999.5|4003.8|3997.8|6
1734707890000|2024-12-20 15:18:10|4004.4|3998.4|4005.4|3999.4|4005.4|3999.4|4004.4|3998.4|3
1734707900000|2024-12-20 15:18:20|4005.5|3999.5|4004.9|3998.9|4005.5|3999.5|4004.9|3998.9|3
1734707910000|2024-12-20 15:18:30|4004.5|3998.5|4004.9|3998.9|4004.9|3998.9|4004.5|3998.5|2
1734707920000|2024-12-20 15:18:40|4005|3999|4005|3999|4005.4|3999.4|4005|3999|6
1734707930000|2024-12-20 15:18:50|4005.2|3999.2|4007.4|4001.4|4007.4|4001.4|4005.2|3999.2|21
1734707940000|2024-12-20 15:19:00|4007|4001|4007.5|4001.5|4008|4002|4007|4001|5
1734707950000|2024-12-20 15:19:10|4007.9|4001.9|4007.9|4001.9|4008|4002|4007.5|4001.5|6
1734707960000|2024-12-20 15:19:20|4008|4002|4010.9|4004.9|4010.9|4004.9|4008|4002|15
1734707970000|2024-12-20 15:19:30|4011.3|4005.3|4010.5|4004.5|4012.1|4006.1|4010.1|4004.1|21
1734707980000|2024-12-20 15:19:40|4010.4|4004.4|4006.9|4000.9|4010.4|4004.4|4006.9|4000.9|15
1734707990000|2024-12-20 15:19:50|4006.5|4000.5|4006.9|4000.9|4006.9|4000.9|4006.5|4000.5|3
1734708000000|2024-12-20 15:20:00|4006.5|4000.5|4006.5|4000.5|4006.9|4000.9|4005.9|3999.9|5
1734708010000|2024-12-20 15:20:10|4006.1|4000.1|4007|4001|4007.4|4001.4|4005.9|3999.9|4
1734708020000|2024-12-20 15:20:20|4007.1|4001.1|4006.1|4000.1|4007.1|4001.1|4006.1|4000.1|6
1734708030000|2024-12-20 15:20:30|4005.3|3999.3|4002.5|3996.5|4005.3|3999.3|4002.5|3996.5|3
1734708040000|2024-12-20 15:20:40|4001.5|3995.5|4001.9|3995.9|4002.3|3996.3|4001.4|3995.4|11
1734708050000|2024-12-20 15:20:50|4001.5|3995.5|3999.5|3993.5|4001.9|3995.9|3999.5|3993.5|1
1734708060000|2024-12-20 15:21:00|3999.1|3993.1|4000.5|3994.5|4001|3995|3998|3992|3
1734708070000|2024-12-20 15:21:10|4000.1|3994.1|4000.4|3994.4|4000.4|3994.4|3999.5|3993.5|2
1734708080000|2024-12-20 15:21:20|4000.3|3994.3|3999.1|3993.1|4000.4|3994.4|3999.1|3993.1|4
1734708090000|2024-12-20 15:21:30|3999.5|3993.5|3998.9|3992.9|3999.5|3993.5|3998.9|3992.9|2
1734708100000|2024-12-20 15:21:40|3999|3993|3998.9|3992.9|3999|3993|3998.9|3992.9|3
1734708110000|2024-12-20 15:21:50|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3
1734708120000|2024-12-20 15:22:00|4000|3994|3999.5|3993.5|4000|3994|3999.5|3993.5|1
1734708130000|2024-12-20 15:22:10|3999.9|3993.9|4000.1|3994.1|4000.9|3994.9|3999.5|3993.5|2
1734708140000|2024-12-20 15:22:20|3999.5|3993.5|3998.1|3992.1|3999.5|3993.5|3998|3992|7
1734708150000|2024-12-20 15:22:30|3998.5|3992.5|3998.1|3992.1|3998.5|3992.5|3998|3992|1
1734708160000|2024-12-20 15:22:40|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|1
1734708170000|2024-12-20 15:22:50|3997|3991|3996.9|3990.9|3997|3991|3996.9|3990.9|5
1734708180000|2024-12-20 15:23:00|3997|3991|3997.1|3991.1|3997.5|3991.5|3996.6|3990.6|4
1734708190000|2024-12-20 15:23:10|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|4
1734708200000|2024-12-20 15:23:20|3998.6|3992.6|3998.5|3992.5|3999.5|3993.5|3998.5|3992.5|3
1734708210000|2024-12-20 15:23:30|3998.3|3992.3|3997.1|3991.1|3998.3|3992.3|3997.1|3991.1|7
1734708220000|2024-12-20 15:23:40|3997.9|3991.9|3997.1|3991.1|3997.9|3991.9|3996.6|3990.6|2
1734708230000|2024-12-20 15:23:50|3996.6|3990.6|3997|3991|3997|3991|3996.6|3990.6|2
1734708240000|2024-12-20 15:24:00|3997.4|3991.4|3998.1|3992.1|3998.5|3992.5|3997.4|3991.4|3
1734708250000|2024-12-20 15:24:10|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|1
1734708260000|2024-12-20 15:24:20|3997.7|3991.7|3996.5|3990.5|3998.1|3992.1|3995.5|3989.5|5
1734708270000|2024-12-20 15:24:30|||||||||3
1734708280000|2024-12-20 15:24:40|3997.4|3991.4|3997.9|3991.9|3998.1|3992.1|3997.4|3991.4|4
1734708290000|2024-12-20 15:24:50|3997.5|3991.5|3997.5|3991.5|3998.1|3992.1|3997.5|3991.5|6
1734708300000|2024-12-20 15:25:00|3997.9|3991.9|3996.5|3990.5|3998.5|3992.5|3996.5|3990.5|7
1734708310000|2024-12-20 15:25:10|3996.1|3990.1|3996.5|3990.5|3996.9|3990.9|3995.9|3989.9|5
1734708320000|2024-12-20 15:25:20|3996.9|3990.9|3997.5|3991.5|3997.5|3991.5|3996.9|3990.9|1
1734708330000|2024-12-20 15:25:30|3997.3|3991.3|3996.9|3990.9|3997.4|3991.4|3996.4|3990.4|5
1734708340000|2024-12-20 15:25:40|3997|3991|3997.9|3991.9|3998|3992|3996.9|3990.9|26
1734708350000|2024-12-20 15:25:50|3997.5|3991.5|3996|3990|3997.5|3991.5|3995.6|3989.6|6
1734708360000|2024-12-20 15:26:00|3995.9|3989.9|3993.4|3987.4|3996|3990|3993.4|3987.4|17
1734708370000|2024-12-20 15:26:10|3993.5|3987.5|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|3
1734708380000|2024-12-20 15:26:20|3993.9|3987.9|3993.9|3987.9|3994.5|3988.5|3993.9|3987.9|7
1734708390000|2024-12-20 15:26:30|||||||||1
1734708400000|2024-12-20 15:26:40|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|3
1734708410000|2024-12-20 15:26:50|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|5
1734708420000|2024-12-20 15:27:00|3993.9|3987.9|3993.9|3987.9|3996.5|3990.5|3993.4|3987.4|31
1734708430000|2024-12-20 15:27:10|3994.4|3988.4|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|3
1734708440000|2024-12-20 15:27:20|3993.5|3987.5|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|4
1734708450000|2024-12-20 15:27:30|3993.5|3987.5|3994.4|3988.4|3994.4|3988.4|3993.4|3987.4|4
1734708460000|2024-12-20 15:27:40|||||||||6
1734708470000|2024-12-20 15:27:50|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|2
1734708480000|2024-12-20 15:28:00|3993.5|3987.5|3995.9|3989.9|3995.9|3989.9|3993.5|3987.5|33
1734708490000|2024-12-20 15:28:10|3996|3990|3994.4|3988.4|3996|3990|3994.4|3988.4|7
1734708500000|2024-12-20 15:28:20|3993.9|3987.9|3993.4|3987.4|3994|3988|3993.4|3987.4|3
1734708510000|2024-12-20 15:28:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1734708520000|2024-12-20 15:28:40|3994.4|3988.4|3995|3989|3995|3989|3994.4|3988.4|50
1734708530000|2024-12-20 15:28:50|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|1
1734708540000|2024-12-20 15:29:00|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|32
1734708550000|2024-12-20 15:29:10|3993.5|3987.5|3993.9|3987.9|3994.5|3988.5|3993.4|3987.4|4
1734708560000|2024-12-20 15:29:20|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|33
1734708570000|2024-12-20 15:29:30|3993.5|3987.5|3993.4|3987.4|3993.5|3987.5|3993.4|3987.4|18
1734708580000|2024-12-20 15:29:40|3994.4|3988.4|3994.5|3988.5|3995.9|3989.9|3993.9|3987.9|140
1734708590000|2024-12-20 15:29:50|3993.9|3987.9|3994.4|3988.4|3994.4|3988.4|3993.5|3987.5|0
1734708600000|2024-12-20 15:30:00|3994.9|3988.9|4002|3996|4002|3996|3994.9|3988.9|29
1734708610000|2024-12-20 15:30:10|4001.5|3995.5|3999.5|3993.5|4001.5|3995.5|3999.1|3993.1|5
1734708620000|2024-12-20 15:30:20|3999.1|3993.1|4001.1|3995.1|4001.5|3995.5|3998.5|3992.5|7
1734708630000|2024-12-20 15:30:30|4001.5|3995.5|4002.6|3996.6|4002.6|3996.6|4001.1|3995.1|3
1734708640000|2024-12-20 15:30:40|4002.5|3996.5|4002.6|3996.6|4002.6|3996.6|4001.5|3995.5|8
1734708650000|2024-12-20 15:30:50|4003.1|3997.1|4003.5|3997.5|4003.5|3997.5|4003.1|3997.1|1
1734708660000|2024-12-20 15:31:00|||||||||1
1734708670000|2024-12-20 15:31:10|4003.4|3997.4|4004.5|3998.5|4004.6|3998.6|4002.9|3996.9|28
1734708680000|2024-12-20 15:31:20|4003.5|3997.5|4003.1|3997.1|4004|3998|4002.9|3996.9|2
1734708690000|2024-12-20 15:31:30|4003|3997|4001|3995|4003|3997|4000.9|3994.9|3
1734708700000|2024-12-20 15:31:40|4001.1|3995.1|4000.5|3994.5|4002|3996|4000.5|3994.5|0
1734708710000|2024-12-20 15:31:50|4000.4|3994.4|4002|3996|4002.1|3996.1|4000.4|3994.4|2
1734708720000|2024-12-20 15:32:00|4001.9|3995.9|4002|3996|4002|3996|4000.5|3994.5|1
1734708730000|2024-12-20 15:32:10|4002.6|3996.6|4002.5|3996.5|4004.1|3998.1|4002.5|3996.5|5
1734708740000|2024-12-20 15:32:20|4003|3997|4002.9|3996.9|4003|3997|4002.9|3996.9|1
1734708750000|2024-12-20 15:32:30|4003|3997|4004.5|3998.5|4004.9|3998.9|4003|3997|2
1734708760000|2024-12-20 15:32:40|4003.5|3997.5|4002.5|3996.5|4003.5|3997.5|4001.4|3995.4|10
1734708770000|2024-12-20 15:32:50|4002|3996|4002.5|3996.5|4003|3997|4002|3996|0
1734708780000|2024-12-20 15:33:00|4002.9|3996.9|4003.5|3997.5|4003.5|3997.5|4002.5|3996.5|0
1734708790000|2024-12-20 15:33:10|4004.4|3998.4|4005.5|3999.5|4005.9|3999.9|4004.4|3998.4|24
1734708800000|2024-12-20 15:33:20|4006|4000|4006.9|4000.9|4007.4|4001.4|4006|4000|10
1734708810000|2024-12-20 15:33:30|4006.5|4000.5|4006.9|4000.9|4007.4|4001.4|4006.5|4000.5|2
1734708820000|2024-12-20 15:33:40|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|18
1734708830000|2024-12-20 15:33:50|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|19
1734708840000|2024-12-20 15:34:00|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4008.9|4002.9|9
1734708850000|2024-12-20 15:34:10|4009.5|4003.5|4011.4|4005.4|4011.4|4005.4|4009.5|4003.5|11
1734708880000|2024-12-20 15:34:40|4013.4|4007.4|4012.5|4006.5|4013.4|4007.4|4011.9|4005.9|54
1734708890000|2024-12-20 15:34:50|4012.9|4006.9|4014.4|4008.4|4014.4|4008.4|4012.9|4006.9|6
1734708900000|2024-12-20 15:35:00|4015|4009|4016|4010|4016.9|4010.9|4014.9|4008.9|18
1734708910000|2024-12-20 15:35:10|4015.9|4009.9|4015|4009|4015.9|4009.9|4014.5|4008.5|5
1734708920000|2024-12-20 15:35:20|4014.6|4008.6|4015.4|4009.4|4015.4|4009.4|4014.6|4008.6|1
1734708930000|2024-12-20 15:35:30|4015.6|4009.6|4015|4009|4016.5|4010.5|4014.8|4008.8|30
1734708940000|2024-12-20 15:35:40|4015.1|4009.1|4014.5|4008.5|4015.5|4009.5|4014.4|4008.4|25
1734708950000|2024-12-20 15:35:50|4014.4|4008.4|4016.5|4010.5|4016.9|4010.9|4014.4|4008.4|25
1734708960000|2024-12-20 15:36:00|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4
1734708970000|2024-12-20 15:36:10|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.4|4011.4|3
1734708980000|2024-12-20 15:36:20|4017.4|4011.4|4019.1|4013.1|4019.3|4013.3|4017|4011|4
1734708990000|2024-12-20 15:36:30|4019.5|4013.5|4021.1|4015.1|4021.5|4015.5|4018.7|4012.7|23
1734709000000|2024-12-20 15:36:40|4021.5|4015.5|4022.1|4016.1|4022.5|4016.5|4020.6|4014.6|13
1734709010000|2024-12-20 15:36:50|4022|4016|4021.6|4015.6|4022|4016|4021.1|4015.1|29
1734709020000|2024-12-20 15:37:00|4020.9|4014.9|4016.5|4010.5|4022|4016|4016.5|4010.5|56
1734709030000|2024-12-20 15:37:10|4016.4|4010.4|4018.1|4012.1|4018.1|4012.1|4015.5|4009.5|2
1734709040000|2024-12-20 15:37:20|4018.5|4012.5|4016.4|4010.4|4018.5|4012.5|4016|4010|6
1734709050000|2024-12-20 15:37:30|4016.3|4010.3|4015.9|4009.9|4016.4|4010.4|4015.4|4009.4|2
1734709060000|2024-12-20 15:37:40|4015.5|4009.5|4013.9|4007.9|4015.5|4009.5|4013.9|4007.9|1
1734709070000|2024-12-20 15:37:50|4013.8|4007.8|4013.5|4007.5|4013.9|4007.9|4013.5|4007.5|1
1734709080000|2024-12-20 15:38:00|4012.4|4006.4|4011.9|4005.9|4012.4|4006.4|4011.5|4005.5|11
1734709090000|2024-12-20 15:38:10|4011.5|4005.5|4011.3|4005.3|4013|4007|4011.3|4005.3|36
1734709100000|2024-12-20 15:38:20|4010.4|4004.4|4011.5|4005.5|4011.5|4005.5|4010.4|4004.4|17
1734709110000|2024-12-20 15:38:30|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|1
1734709120000|2024-12-20 15:38:40|4011.4|4005.4|4012.4|4006.4|4012.4|4006.4|4011.4|4005.4|1
1734709130000|2024-12-20 15:38:50|4011.9|4005.9|4011.5|4005.5|4012.4|4006.4|4011.5|4005.5|2
1734709140000|2024-12-20 15:39:00|4011.9|4005.9|4009.5|4003.5|4011.9|4005.9|4009.5|4003.5|2
1734709150000|2024-12-20 15:39:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.8|4003.8|2
1734709160000|2024-12-20 15:39:20|4010|4004|4007.5|4001.5|4010|4004|4007.5|4001.5|0
1734709170000|2024-12-20 15:39:30|4008|4002|4008|4002|4008.9|4002.9|4007.9|4001.9|3
1734709180000|2024-12-20 15:39:40|4008.5|4002.5|4007.9|4001.9|4008.5|4002.5|4007.9|4001.9|2
1734709190000|2024-12-20 15:39:50|4007.5|4001.5|4007.9|4001.9|4008.4|4002.4|4006.9|4000.9|4
1734709200000|2024-12-20 15:40:00|4008.4|4002.4|4010.9|4004.9|4011|4005|4008.4|4002.4|11
1734709210000|2024-12-20 15:40:10|4010.5|4004.5|4010|4004|4011|4005|4009.6|4003.6|5
1734709220000|2024-12-20 15:40:20|4009.6|4003.6|4011.1|4005.1|4011.5|4005.5|4009.6|4003.6|3
1734709230000|2024-12-20 15:40:30|4010.7|4004.7|4010.5|4004.5|4010.9|4004.9|4010.5|4004.5|254
1734709240000|2024-12-20 15:40:40|4010.9|4004.9|4011.5|4005.5|4011.5|4005.5|4010.9|4004.9|1
1734709250000|2024-12-20 15:40:50|4010.9|4004.9|4009.4|4003.4|4011|4005|4008.9|4002.9|5
1734709260000|2024-12-20 15:41:00|4009.3|4003.3|4009.4|4003.4|4009.5|4003.5|4008.9|4002.9|2
1734709270000|2024-12-20 15:41:10|4009.5|4003.5|4008.7|4002.7|4010.4|4004.4|4008.7|4002.7|488
1734709280000|2024-12-20 15:41:20|4008.3|4002.3|4006.9|4000.9|4008.3|4002.3|4006.8|4000.8|3
1734709290000|2024-12-20 15:41:30|4006.5|4000.5|4007.3|4001.3|4007.3|4001.3|4006.4|4000.4|2
1734709300000|2024-12-20 15:41:40|||||||||1
1734709310000|2024-12-20 15:41:50|||||||||2
1734709320000|2024-12-20 15:42:00|||||||||3
1734709330000|2024-12-20 15:42:10|4007.4|4001.4|4007.8|4001.8|4007.9|4001.9|4007.4|4001.4|3
1734709340000|2024-12-20 15:42:20|4007.7|4001.7|4008.8|4002.8|4009.3|4003.3|4007.7|4001.7|17
1734709350000|2024-12-20 15:42:30|4008.7|4002.7|4007.7|4001.7|4009.1|4003.1|4007.3|4001.3|41
1734709360000|2024-12-20 15:42:40|4008.1|4002.1|4008.8|4002.8|4009.3|4003.3|4008.1|4002.1|12
1734709370000|2024-12-20 15:42:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1734709380000|2024-12-20 15:43:00|4008.9|4002.9|4009.4|4003.4|4009.4|4003.4|4008.9|4002.9|2
1734709390000|2024-12-20 15:43:10|4009.3|4003.3|4009.3|4003.3|4009.9|4003.9|4008.9|4002.9|12
1734709400000|2024-12-20 15:43:20|4009.5|4003.5|4009.4|4003.4|4009.9|4003.9|4009.2|4003.2|4
1734709420000|2024-12-20 15:43:40|4009.3|4003.3|4007.9|4001.9|4009.3|4003.3|4007.8|4001.8|2
1734709430000|2024-12-20 15:43:50|4007.8|4001.8|4005.3|3999.3|4007.8|4001.8|4005.3|3999.3|2
1734709440000|2024-12-20 15:44:00|4004.3|3998.3|4004.4|3998.4|4004.4|3998.4|4003.3|3997.3|0
1734709450000|2024-12-20 15:44:10|4004.5|3998.5|4005.3|3999.3|4005.3|3999.3|4004.4|3998.4|0
1734709460000|2024-12-20 15:44:20|4004.9|3998.9|4001.9|3995.9|4004.9|3998.9|4001.9|3995.9|13
1734709470000|2024-12-20 15:44:30|4001.3|3995.3|4001.9|3995.9|4002.2|3996.2|4001.3|3995.3|4
1734709480000|2024-12-20 15:44:40|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|2
1734709490000|2024-12-20 15:44:50|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|2
1734709500000|2024-12-20 15:45:00|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4002.4|3996.4|3
1734709510000|2024-12-20 15:45:10|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|0
1734709520000|2024-12-20 15:45:20|4003.8|3997.8|4001.3|3995.3|4003.9|3997.9|4000.9|3994.9|5
1734709530000|2024-12-20 15:45:30|4001.9|3995.9|4000.9|3994.9|4002.4|3996.4|4000.9|3994.9|4
1734709540000|2024-12-20 15:45:40|4001.3|3995.3|4001.4|3995.4|4001.4|3995.4|4001.3|3995.3|3
1734709550000|2024-12-20 15:45:50|4001.8|3995.8|4001.4|3995.4|4001.8|3995.8|4000.9|3994.9|245
1734709560000|2024-12-20 15:46:00|4001.3|3995.3|4001.9|3995.9|4001.9|3995.9|4001.3|3995.3|0
1734709570000|2024-12-20 15:46:10|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.2|3996.2|128
1734709580000|2024-12-20 15:46:20|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|2
1734709590000|2024-12-20 15:46:30|4002.4|3996.4|4002.9|3996.9|4002.9|3996.9|4002.4|3996.4|1
1734709610000|2024-12-20 15:46:50|4002.8|3996.8|4003.3|3997.3|4003.3|3997.3|4001.3|3995.3|1
1734709620000|2024-12-20 15:47:00|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|1
1734709630000|2024-12-20 15:47:10|4004.8|3998.8|4002.3|3996.3|4004.8|3998.8|4001.8|3995.8|11
1734709640000|2024-12-20 15:47:20|4002.2|3996.2|4003.3|3997.3|4003.3|3997.3|4001.7|3995.7|2
1734709650000|2024-12-20 15:47:30|4002.9|3996.9|4002.3|3996.3|4003.3|3997.3|4002.3|3996.3|0
1734709660000|2024-12-20 15:47:40|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1734709670000|2024-12-20 15:47:50|4003.3|3997.3|4004.7|3998.7|4004.7|3998.7|4003.3|3997.3|1
1734709680000|2024-12-20 15:48:00|4005.3|3999.3|4004.7|3998.7|4006.3|4000.3|4004.3|3998.3|2
1734709690000|2024-12-20 15:48:10|4004.8|3998.8|4004.3|3998.3|4005.8|3999.8|4004.3|3998.3|1
1734709700000|2024-12-20 15:48:20|4004.7|3998.7|4005.3|3999.3|4005.3|3999.3|4003.9|3997.9|0
1734709710000|2024-12-20 15:48:30|4005.7|3999.7|4005.3|3999.3|4005.7|3999.7|4005.3|3999.3|0
1734709720000|2024-12-20 15:48:40|4005.7|3999.7|4004.7|3998.7|4005.7|3999.7|4004.3|3998.3|5
1734709730000|2024-12-20 15:48:50|4004.3|3998.3|4003.7|3997.7|4004.3|3998.3|4003.7|3997.7|0
1734709740000|2024-12-20 15:49:00|4003.3|3997.3|4003.8|3997.8|4004.3|3998.3|4003.3|3997.3|0
1734709750000|2024-12-20 15:49:10|4004.2|3998.2|4005.3|3999.3|4005.3|3999.3|4004.2|3998.2|1
1734709760000|2024-12-20 15:49:20|4005.7|3999.7|4005.3|3999.3|4005.8|3999.8|4004.7|3998.7|3
1734709780000|2024-12-20 15:49:40|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|0
1734709790000|2024-12-20 15:49:50|4006.2|4000.2|4004.7|3998.7|4006.2|4000.2|4004.3|3998.3|2
1734709800000|2024-12-20 15:50:00|4004.9|3998.9|4005.3|3999.3|4005.3|3999.3|4004.9|3998.9|2
1734709810000|2024-12-20 15:50:10|||||||||2
1734709820000|2024-12-20 15:50:20|4005.8|3999.8|4004.8|3998.8|4006.2|4000.2|4004.8|3998.8|3
1734709830000|2024-12-20 15:50:30|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.4|3998.4|1
1734709840000|2024-12-20 15:50:40|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|4
1734709850000|2024-12-20 15:50:50|4003.3|3997.3|4001.9|3995.9|4004.8|3998.8|4001.9|3995.9|23
1734709860000|2024-12-20 15:51:00|4002.9|3996.9|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|4
1734709870000|2024-12-20 15:51:10|4003.6|3997.6|4003.8|3997.8|4003.8|3997.8|4003.6|3997.6|4
1734709880000|2024-12-20 15:51:20|4003.7|3997.7|3990.3|3984.3|4003.7|3997.7|3989.2|3983.2|237
1734709890000|2024-12-20 15:51:30|3990.2|3984.2|3991.8|3985.8|3991.9|3985.9|3989.3|3983.3|11
1734709900000|2024-12-20 15:51:40|3991.7|3985.7|3989.3|3983.3|3991.7|3985.7|3989.3|3983.3|5
1734709910000|2024-12-20 15:51:50|3988.7|3982.7|3988.9|3982.9|3989.3|3983.3|3988.7|3982.7|7
1734709920000|2024-12-20 15:52:00|3988.8|3982.8|3988.8|3982.8|3989.7|3983.7|3988.8|3982.8|2
1734709930000|2024-12-20 15:52:10|3988.4|3982.4|3991.7|3985.7|3991.7|3985.7|3988.4|3982.4|3
1734709940000|2024-12-20 15:52:20|3992.2|3986.2|3993.3|3987.3|3993.3|3987.3|3991.8|3985.8|13
1734709950000|2024-12-20 15:52:30|3993.2|3987.2|3992.8|3986.8|3993.4|3987.4|3992.4|3986.4|0
1734709960000|2024-12-20 15:52:40|3991.3|3985.3|3990.3|3984.3|3991.3|3985.3|3990.3|3984.3|2
1734709970000|2024-12-20 15:52:50|3990.2|3984.2|3989.8|3983.8|3990.2|3984.2|3989.8|3983.8|4
1734709980000|2024-12-20 15:53:00|3989.9|3983.9|3990.4|3984.4|3990.4|3984.4|3989.4|3983.4|0
1734709990000|2024-12-20 15:53:10|3990.3|3984.3|3992.3|3986.3|3992.3|3986.3|3989.9|3983.9|1
1734710000000|2024-12-20 15:53:20|3992.5|3986.5|3993.4|3987.4|3994.3|3988.3|3992.5|3986.5|0
1734710010000|2024-12-20 15:53:30|3994.3|3988.3|3991.3|3985.3|3994.3|3988.3|3991.3|3985.3|1
1734710020000|2024-12-20 15:53:40|||||||||2
1734710030000|2024-12-20 15:53:50|3990.9|3984.9|3991.3|3985.3|3991.3|3985.3|3989.9|3983.9|0
1734710040000|2024-12-20 15:54:00|3987.1|3981.1|3987.9|3981.9|3988.4|3982.4|3987.1|3981.1|25
1734710050000|2024-12-20 15:54:10|3987.5|3981.5|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|9
1734710060000|2024-12-20 15:54:20|3987.9|3981.9|3988.9|3982.9|3988.9|3982.9|3987.9|3981.9|0
1734710070000|2024-12-20 15:54:30|3989.3|3983.3|3990.3|3984.3|3990.3|3984.3|3989.3|3983.3|0
1734710080000|2024-12-20 15:54:40|3990.4|3984.4|3990.3|3984.3|3991.3|3985.3|3990.3|3984.3|0
1734710090000|2024-12-20 15:54:50|3990.9|3984.9|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|0
1734710100000|2024-12-20 15:55:00|3991.9|3985.9|3991.3|3985.3|3992.3|3986.3|3991.3|3985.3|3
1734710110000|2024-12-20 15:55:10|3991.7|3985.7|3992.3|3986.3|3992.3|3986.3|3991.2|3985.2|11
1734710120000|2024-12-20 15:55:20|3993.3|3987.3|3991.9|3985.9|3993.9|3987.9|3991.7|3985.7|0
1734710130000|2024-12-20 15:55:30|3992.3|3986.3|3993.9|3987.9|3994.3|3988.3|3992.3|3986.3|4
1734710140000|2024-12-20 15:55:40|3993.3|3987.3|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|1
1734710150000|2024-12-20 15:55:50|3993.9|3987.9|3991.3|3985.3|3994.7|3988.7|3991.3|3985.3|5
1734710160000|2024-12-20 15:56:00|3991.7|3985.7|3991.7|3985.7|3991.8|3985.8|3991.7|3985.7|0
1734710170000|2024-12-20 15:56:10|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|2
1734710180000|2024-12-20 15:56:20|3992.3|3986.3|3992.4|3986.4|3993.3|3987.3|3992.3|3986.3|1
1734710190000|2024-12-20 15:56:30|3991.8|3985.8|3990.3|3984.3|3991.8|3985.8|3990.3|3984.3|6
1734710200000|2024-12-20 15:56:40|3989.9|3983.9|3991.9|3985.9|3992.4|3986.4|3989.9|3983.9|6
1734710210000|2024-12-20 15:56:50|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3
1734710220000|2024-12-20 15:57:00|3991.8|3985.8|3991.2|3985.2|3991.8|3985.8|3991.2|3985.2|3
1734710230000|2024-12-20 15:57:10|3990.3|3984.3|3991.7|3985.7|3991.9|3985.9|3990.3|3984.3|4
1734710240000|2024-12-20 15:57:20|3991.3|3985.3|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|1
1734710250000|2024-12-20 15:57:30|3992.4|3986.4|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|3
1734710260000|2024-12-20 15:57:40|3991.3|3985.3|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|2
1734710270000|2024-12-20 15:57:50|3990.4|3984.4|3993.3|3987.3|3993.3|3987.3|3989.3|3983.3|7
1734710280000|2024-12-20 15:58:00|3992.3|3986.3|3992.2|3986.2|3992.3|3986.3|3991.2|3985.2|2
1734710290000|2024-12-20 15:58:10|3992.3|3986.3|3991.7|3985.7|3994.3|3988.3|3991.7|3985.7|16
1734710310000|2024-12-20 15:58:30|3989.7|3983.7|3989.3|3983.3|3989.7|3983.7|3989.3|3983.3|7
1734710320000|2024-12-20 15:58:40|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|5
1734710330000|2024-12-20 15:58:50|||||||||2
1734710340000|2024-12-20 15:59:00|3989.2|3983.2|3990.7|3984.7|3990.8|3984.8|3989.2|3983.2|5
1734710350000|2024-12-20 15:59:10|3990.8|3984.8|3992.3|3986.3|3992.3|3986.3|3990.8|3984.8|4
1734710360000|2024-12-20 15:59:20|3991.3|3985.3|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|1
1734710370000|2024-12-20 15:59:30|3993.2|3987.2|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|3
1734710380000|2024-12-20 15:59:40|3992.1|3986.1|3990.7|3984.7|3992.1|3986.1|3990.7|3984.7|4
1734710390000|2024-12-20 15:59:50|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|5
1734710400000|2024-12-20 16:00:00|3990.2|3984.2|3990.4|3984.4|3991.3|3985.3|3990.2|3984.2|3
1734710410000|2024-12-20 16:00:10|3990.3|3984.3|3989.8|3983.8|3990.3|3984.3|3989.3|3983.3|6
1734710420000|2024-12-20 16:00:20|3989.4|3983.4|3990.3|3984.3|3990.3|3984.3|3989.4|3983.4|2
1734710430000|2024-12-20 16:00:30|3990.4|3984.4|3990.9|3984.9|3991.3|3985.3|3990.4|3984.4|3
1734710440000|2024-12-20 16:00:40|3991.3|3985.3|3991.8|3985.8|3992.3|3986.3|3991.3|3985.3|2
1734710450000|2024-12-20 16:00:50|3991.2|3985.2|3992.3|3986.3|3992.3|3986.3|3991.2|3985.2|4
1734710460000|2024-12-20 16:01:00|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3990.3|3984.3|4
1734710470000|2024-12-20 16:01:10|3991.8|3985.8|3992.3|3986.3|3992.3|3986.3|3991.8|3985.8|7
1734710480000|2024-12-20 16:01:20|3992.4|3986.4|3992.4|3986.4|3993.3|3987.3|3992.3|3986.3|5
1734710490000|2024-12-20 16:01:30|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3
1734710500000|2024-12-20 16:01:40|3992.4|3986.4|3994.7|3988.7|3994.7|3988.7|3992.4|3986.4|719
1734710510000|2024-12-20 16:01:50|3994|3988|3993.2|3987.2|3994.2|3988.2|3992.2|3986.2|6
1734710520000|2024-12-20 16:02:00|3993|3987|3992.5|3986.5|3993.2|3987.2|3992.2|3986.2|4
1734710530000|2024-12-20 16:02:10|3993|3987|3993.5|3987.5|3993.5|3987.5|3992.5|3986.5|6
1734710540000|2024-12-20 16:02:20|||||||||1
1734710550000|2024-12-20 16:02:30|3992.8|3986.8|3991|3985|3992.8|3986.8|3990.5|3984.5|4
1734710560000|2024-12-20 16:02:40|3990.9|3984.9|3990|3984|3991|3985|3990|3984|2
1734710570000|2024-12-20 16:02:50|3990.2|3984.2|3989.5|3983.5|3990.5|3984.5|3989.4|3983.4|4
1734710580000|2024-12-20 16:03:00|3988.5|3982.5|3988.9|3982.9|3989.4|3983.4|3988.5|3982.5|2
1734710590000|2024-12-20 16:03:10|3988.5|3982.5|3988.9|3982.9|3988.9|3982.9|3988.5|3982.5|0
1734710600000|2024-12-20 16:03:20|3989.5|3983.5|3990|3984|3990|3984|3988.9|3982.9|7
1734710610000|2024-12-20 16:03:30|3989.9|3983.9|3989.9|3983.9|3990|3984|3989.5|3983.5|1
1734710620000|2024-12-20 16:03:40|3989.5|3983.5|3989.5|3983.5|3990|3984|3989.5|3983.5|0
1734710630000|2024-12-20 16:03:50|3989.2|3983.2|3989.5|3983.5|3989.5|3983.5|3989.2|3983.2|3
1734710640000|2024-12-20 16:04:00|3988.7|3982.7|3989|3983|3989|3983|3988.7|3982.7|0
1734710650000|2024-12-20 16:04:10|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1734710660000|2024-12-20 16:04:20|3989.5|3983.5|3990|3984|3990|3984|3989.5|3983.5|3
1734710670000|2024-12-20 16:04:30|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3988.5|3982.5|4
1734710680000|2024-12-20 16:04:40|3988.9|3982.9|3988.4|3982.4|3988.9|3982.9|3988.4|3982.4|0
1734710690000|2024-12-20 16:04:50|3989.5|3983.5|3986.7|3980.7|3989.5|3983.5|3986.2|3980.2|45
1734710700000|2024-12-20 16:05:00|||||||||1
1734710710000|2024-12-20 16:05:10|3985.7|3979.7|3984.5|3978.5|3985.7|3979.7|3984.5|3978.5|32
1734710720000|2024-12-20 16:05:20|3984.2|3978.2|3985.5|3979.5|3985.5|3979.5|3984.2|3978.2|1
1734710730000|2024-12-20 16:05:30|3986.4|3980.4|3986.2|3980.2|3986.5|3980.5|3986|3980|3
1734710740000|2024-12-20 16:05:40|3986|3980|3984.5|3978.5|3986|3980|3984.5|3978.5|25
1734710750000|2024-12-20 16:05:50|3985.9|3979.9|3986.5|3980.5|3986.5|3980.5|3985.9|3979.9|6
1734710760000|2024-12-20 16:06:00|3987.5|3981.5|3986.9|3980.9|3987.5|3981.5|3986.9|3980.9|2
1734710770000|2024-12-20 16:06:10|3987|3981|3988.2|3982.2|3988.2|3982.2|3987|3981|4
1734710780000|2024-12-20 16:06:20|3988.5|3982.5|3986.9|3980.9|3988.5|3982.5|3986.5|3980.5|3
1734710790000|2024-12-20 16:06:30|3987|3981|3987.2|3981.2|3987.2|3981.2|3987|3981|3
1734710800000|2024-12-20 16:06:40|3986.7|3980.7|3986.9|3980.9|3987.2|3981.2|3986.5|3980.5|2
1734710810000|2024-12-20 16:06:50|3986.5|3980.5|3987.5|3981.5|3987.5|3981.5|3986.5|3980.5|8
1734710830000|2024-12-20 16:07:10|3987.8|3981.8|3989.5|3983.5|3990|3984|3987.8|3981.8|5
1734710840000|2024-12-20 16:07:20|||||||||4
1734710850000|2024-12-20 16:07:30|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|58
1734710860000|2024-12-20 16:07:40|3989.5|3983.5|3988.5|3982.5|3989.5|3983.5|3988.5|3982.5|4
1734710870000|2024-12-20 16:07:50|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1734710880000|2024-12-20 16:08:00|3988.9|3982.9|3988.5|3982.5|3988.9|3982.9|3988.5|3982.5|1
1734710890000|2024-12-20 16:08:10|3989.4|3983.4|3989.4|3983.4|3989.5|3983.5|3989.4|3983.4|1
1734710900000|2024-12-20 16:08:20|3989.5|3983.5|3990.5|3984.5|3990.5|3984.5|3989.5|3983.5|6
1734710910000|2024-12-20 16:08:30|3989.8|3983.8|3989.5|3983.5|3990|3984|3989.5|3983.5|0
1734710920000|2024-12-20 16:08:40|3989.9|3983.9|3989.2|3983.2|3989.9|3983.9|3989.2|3983.2|2
1734710930000|2024-12-20 16:08:50|3988.4|3982.4|3988.5|3982.5|3988.7|3982.7|3988.4|3982.4|5
1734710940000|2024-12-20 16:09:00|3989|3983|3990.9|3984.9|3990.9|3984.9|3989|3983|4
1734710950000|2024-12-20 16:09:10|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|2
1734710960000|2024-12-20 16:09:20|3989.9|3983.9|3991.5|3985.5|3991.5|3985.5|3989.9|3983.9|2
1734710970000|2024-12-20 16:09:30|3991.4|3985.4|3992|3986|3992|3986|3991.4|3985.4|4
1734710980000|2024-12-20 16:09:40|3991.9|3985.9|3991.9|3985.9|3992.5|3986.5|3991.9|3985.9|6
1734710990000|2024-12-20 16:09:50|3992|3986|3991.9|3985.9|3992|3986|3991.9|3985.9|4
1734711000000|2024-12-20 16:10:00|3992|3986|3992|3986|3992|3986|3992|3986|0
1734711010000|2024-12-20 16:10:10|3992.2|3986.2|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|6
1734711020000|2024-12-20 16:10:20|3993|3987|3998.5|3992.5|3998.5|3992.5|3993|3987|9
1734711030000|2024-12-20 16:10:30|3999.3|3993.3|3998.5|3992.5|4000.2|3994.2|3998.5|3992.5|25
1734711040000|2024-12-20 16:10:40|3998.9|3992.9|3999.5|3993.5|3999.5|3993.5|3998.9|3992.9|2
1734711050000|2024-12-20 16:10:50|3999|3993|3997.5|3991.5|3999|3993|3997.5|3991.5|5
1734711060000|2024-12-20 16:11:00|3998|3992|3998.5|3992.5|3998.5|3992.5|3998|3992|2
1734711070000|2024-12-20 16:11:10|3997.9|3991.9|3997.5|3991.5|3998.9|3992.9|3997.4|3991.4|7
1734711080000|2024-12-20 16:11:20|3997.4|3991.4|3998.5|3992.5|3998.9|3992.9|3997.4|3991.4|4
1734711090000|2024-12-20 16:11:30|3997.9|3991.9|3996.5|3990.5|3997.9|3991.9|3996.5|3990.5|3
1734711100000|2024-12-20 16:11:40|3996.9|3990.9|3997.2|3991.2|3997.2|3991.2|3996.9|3990.9|3
1734711110000|2024-12-20 16:11:50|3996.9|3990.9|3996.5|3990.5|3996.9|3990.9|3996.5|3990.5|3
1734711120000|2024-12-20 16:12:00|3996.9|3990.9|3993.4|3987.4|3996.9|3990.9|3993.4|3987.4|33
1734711130000|2024-12-20 16:12:10|3993.5|3987.5|3992.5|3986.5|3994.5|3988.5|3992.5|3986.5|3
1734711140000|2024-12-20 16:12:20|3992.4|3986.4|3990.9|3984.9|3992.5|3986.5|3990.9|3984.9|5
1734711150000|2024-12-20 16:12:30|||||||||1
1734711160000|2024-12-20 16:12:40|3991.5|3985.5|3991.9|3985.9|3991.9|3985.9|3991.5|3985.5|1
1734711170000|2024-12-20 16:12:50|||||||||4
1734711180000|2024-12-20 16:13:00|||||||||6
1734711190000|2024-12-20 16:13:10|3992.3|3986.3|3992.9|3986.9|3992.9|3986.9|3992.3|3986.3|3
1734711200000|2024-12-20 16:13:20|3993|3987|3993.5|3987.5|3993.5|3987.5|3992.5|3986.5|3
1734711210000|2024-12-20 16:13:30|3993.4|3987.4|3992.9|3986.9|3993.5|3987.5|3992.9|3986.9|5
1734711220000|2024-12-20 16:13:40|3992.5|3986.5|3991.9|3985.9|3992.5|3986.5|3991.5|3985.5|2
1734711230000|2024-12-20 16:13:50|3991.5|3985.5|3988.9|3982.9|3991.5|3985.5|3988.9|3982.9|5
1734711240000|2024-12-20 16:14:00|3989.2|3983.2|3989.5|3983.5|3991.2|3985.2|3989.2|3983.2|13
1734711250000|2024-12-20 16:14:10|3989.9|3983.9|3988.7|3982.7|3989.9|3983.9|3988.7|3982.7|2
1734711260000|2024-12-20 16:14:20|3988.8|3982.8|3989.2|3983.2|3989.5|3983.5|3988.8|3982.8|2
1734711270000|2024-12-20 16:14:30|||||||||4
1734711280000|2024-12-20 16:14:40|3988.6|3982.6|3987.6|3981.6|3988.6|3982.6|3987.6|3981.6|10
1734711290000|2024-12-20 16:14:50|||||||||3
1734711300000|2024-12-20 16:15:00|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|4
1734711310000|2024-12-20 16:15:10|3988.6|3982.6|3988.2|3982.2|3988.7|3982.7|3987.6|3981.6|4
1734711320000|2024-12-20 16:15:20|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|5
1734711330000|2024-12-20 16:15:30|||||||||1
1734711340000|2024-12-20 16:15:40|3988.7|3982.7|3987.6|3981.6|3988.7|3982.7|3987.6|3981.6|3
1734711350000|2024-12-20 16:15:50|3987.3|3981.3|3988.2|3982.2|3988.2|3982.2|3986.9|3980.9|1
1734711360000|2024-12-20 16:16:00|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3
1734711370000|2024-12-20 16:16:10|3988.9|3982.9|3989.4|3983.4|3989.4|3983.4|3988.6|3982.6|9
1734711380000|2024-12-20 16:16:20|||||||||2
1734711390000|2024-12-20 16:16:30|||||||||2
1734711400000|2024-12-20 16:16:40|3989.7|3983.7|3993.4|3987.4|3993.4|3987.4|3989.7|3983.7|10
1734711410000|2024-12-20 16:16:50|3992.6|3986.6|3993.4|3987.4|3993.4|3987.4|3992.6|3986.6|7
1734711420000|2024-12-20 16:17:00|3993.6|3987.6|3993.4|3987.4|3995.9|3989.9|3993.4|3987.4|5
1734711430000|2024-12-20 16:17:10|3992.9|3986.9|3994.6|3988.6|3994.6|3988.6|3992.6|3986.6|4
1734711440000|2024-12-20 16:17:20|||||||||1
1734711450000|2024-12-20 16:17:30|3994.4|3988.4|3992.6|3986.6|3994.4|3988.4|3992.6|3986.6|5
1734711460000|2024-12-20 16:17:40|3992.4|3986.4|3990.9|3984.9|3992.4|3986.4|3990.4|3984.4|5
1734711470000|2024-12-20 16:17:50|3990.6|3984.6|3989.9|3983.9|3990.6|3984.6|3989.9|3983.9|2
1734711480000|2024-12-20 16:18:00|3989.6|3983.6|3987.9|3981.9|3989.6|3983.6|3987.6|3981.6|5
1734711490000|2024-12-20 16:18:10|3989.1|3983.1|3986.9|3980.9|3989.6|3983.6|3986.9|3980.9|11
1734711500000|2024-12-20 16:18:20|3986.4|3980.4|3988.4|3982.4|3988.6|3982.6|3986.4|3980.4|91
1734711510000|2024-12-20 16:18:30|3988.6|3982.6|3986.9|3980.9|3988.6|3982.6|3986.9|3980.9|3
1734711520000|2024-12-20 16:18:40|3986.4|3980.4|3986.9|3980.9|3986.9|3980.9|3985.9|3979.9|4
1734711530000|2024-12-20 16:18:50|||||||||2
1734711540000|2024-12-20 16:19:00|3987.1|3981.1|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|7
1734711550000|2024-12-20 16:19:10|3987.7|3981.7|3985.4|3979.4|3988.1|3982.1|3985.4|3979.4|4
1734711560000|2024-12-20 16:19:20|3985.6|3979.6|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|7
1734711570000|2024-12-20 16:19:30|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|4
1734711580000|2024-12-20 16:19:40|3985.1|3979.1|3984.9|3978.9|3985.6|3979.6|3984.9|3978.9|2
1734711590000|2024-12-20 16:19:50|3985.3|3979.3|3985.1|3979.1|3985.4|3979.4|3985.1|3979.1|4
1734711600000|2024-12-20 16:20:00|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|3
1734711610000|2024-12-20 16:20:10|3985.9|3979.9|3986.9|3980.9|3987.1|3981.1|3985.9|3979.9|5
1734711620000|2024-12-20 16:20:20|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3
1734711630000|2024-12-20 16:20:30|3985.6|3979.6|3984.6|3978.6|3985.6|3979.6|3984.6|3978.6|3
1734711640000|2024-12-20 16:20:40|||||||||2
1734711650000|2024-12-20 16:20:50|3984.9|3978.9|3984.2|3978.2|3984.9|3978.9|3983.7|3977.7|3
1734711660000|2024-12-20 16:21:00|3984.1|3978.1|3984.6|3978.6|3984.6|3978.6|3983.8|3977.8|3
1734711670000|2024-12-20 16:21:10|3984.7|3978.7|3984.7|3978.7|3985.6|3979.6|3984.7|3978.7|3
1734711680000|2024-12-20 16:21:20|3984.2|3978.2|3984.6|3978.6|3984.6|3978.6|3983.7|3977.7|4
1734711690000|2024-12-20 16:21:30|3986.2|3980.2|3985.7|3979.7|3986.2|3980.2|3985.7|3979.7|3
1734711700000|2024-12-20 16:21:40|3986.6|3980.6|3986.2|3980.2|3986.6|3980.6|3986.2|3980.2|4
1734711710000|2024-12-20 16:21:50|3986.6|3980.6|3987.6|3981.6|3987.6|3981.6|3986.6|3980.6|2
1734711720000|2024-12-20 16:22:00|3988.2|3982.2|3988.2|3982.2|3988.6|3982.6|3987.7|3981.7|2
1734711730000|2024-12-20 16:22:10|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3
1734711740000|2024-12-20 16:22:20|||||||||1
1734711750000|2024-12-20 16:22:30|3988.2|3982.2|3986.6|3980.6|3988.2|3982.2|3986.6|3980.6|4
1734711760000|2024-12-20 16:22:40|3986.2|3980.2|3986.2|3980.2|3986.6|3980.6|3986.2|3980.2|3
1734711770000|2024-12-20 16:22:50|3986.1|3980.1|3986.2|3980.2|3986.2|3980.2|3985.2|3979.2|6
1734711780000|2024-12-20 16:23:00|3986.6|3980.6|3986.6|3980.6|3987.6|3981.6|3985.7|3979.7|1
1734711790000|2024-12-20 16:23:10|||||||||4
1734711800000|2024-12-20 16:23:20|||||||||4
1734711810000|2024-12-20 16:23:30|3986.7|3980.7|3987.2|3981.2|3987.2|3981.2|3986.7|3980.7|2
1734711820000|2024-12-20 16:23:40|3986.8|3980.8|3987.6|3981.6|3987.6|3981.6|3986.8|3980.8|2
1734711840000|2024-12-20 16:24:00|3987.7|3981.7|3987.6|3981.6|3987.7|3981.7|3987.6|3981.6|6
1734711850000|2024-12-20 16:24:10|||||||||1
1734711860000|2024-12-20 16:24:20|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|16
1734711870000|2024-12-20 16:24:30|3988.2|3982.2|3987.4|3981.4|3988.2|3982.2|3987.4|3981.4|1
1734711880000|2024-12-20 16:24:40|3987.8|3981.8|3988.4|3982.4|3989.6|3983.6|3987.8|3981.8|6
1734711890000|2024-12-20 16:24:50|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|4
1734711900000|2024-12-20 16:25:00|||||||||3
1734711910000|2024-12-20 16:25:10|3987.7|3981.7|3988.2|3982.2|3988.2|3982.2|3987.6|3981.6|6
1734711920000|2024-12-20 16:25:20|||||||||3
1734711930000|2024-12-20 16:25:30|3987.9|3981.9|3987.6|3981.6|3987.9|3981.9|3987.6|3981.6|3
1734711940000|2024-12-20 16:25:40|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.1|3982.1|2
1734711950000|2024-12-20 16:25:50|||||||||53
1734711960000|2024-12-20 16:26:00|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3
1734711970000|2024-12-20 16:26:10|||||||||2
1734711980000|2024-12-20 16:26:20|||||||||6
1734711990000|2024-12-20 16:26:30|3988.7|3982.7|3989.2|3983.2|3989.6|3983.6|3988.6|3982.6|3
1734712000000|2024-12-20 16:26:40|3989.1|3983.1|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|1
1734712010000|2024-12-20 16:26:50|||||||||2
1734712020000|2024-12-20 16:27:00|||||||||3
1734712030000|2024-12-20 16:27:10|3987.6|3981.6|3988.6|3982.6|3988.6|3982.6|3986.6|3980.6|4
1734712040000|2024-12-20 16:27:20|3988.1|3982.1|3988.2|3982.2|3988.6|3982.6|3988.1|3982.1|0
1734712050000|2024-12-20 16:27:30|3988.1|3982.1|3988.6|3982.6|3988.7|3982.7|3988.1|3982.1|5
1734712060000|2024-12-20 16:27:40|||||||||2
1734712070000|2024-12-20 16:27:50|3990.7|3984.7|3994.6|3988.6|3994.6|3988.6|3990.7|3984.7|37
1734712080000|2024-12-20 16:28:00|3994.9|3988.9|3994.6|3988.6|3996.1|3990.1|3992.9|3986.9|17
1734712090000|2024-12-20 16:28:10|3993.9|3987.9|3995.6|3989.6|3996.4|3990.4|3993.9|3987.9|7
1734712100000|2024-12-20 16:28:20|3995.9|3989.9|3995.6|3989.6|3995.9|3989.9|3995.6|3989.6|3
1734712110000|2024-12-20 16:28:30|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3
1734712120000|2024-12-20 16:28:40|3995.4|3989.4|3996.6|3990.6|3996.6|3990.6|3995.4|3989.4|4
1734712130000|2024-12-20 16:28:50|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.4|3989.4|9
1734712140000|2024-12-20 16:29:00|3995.6|3989.6|3995.4|3989.4|3995.6|3989.6|3995.4|3989.4|7
1734712150000|2024-12-20 16:29:10|3994.6|3988.6|3994.4|3988.4|3994.6|3988.6|3994.4|3988.4|3
1734712160000|2024-12-20 16:29:20|3993.6|3987.6|3992.4|3986.4|3993.6|3987.6|3992.4|3986.4|1
1734712170000|2024-12-20 16:29:30|3991.6|3985.6|3990.6|3984.6|3991.6|3985.6|3989.9|3983.9|7
1734712180000|2024-12-20 16:29:40|3990.1|3984.1|3990.5|3984.5|3990.6|3984.6|3990|3984|2
1734712190000|2024-12-20 16:29:50|3990.1|3984.1|3989.6|3983.6|3990.1|3984.1|3989.6|3983.6|1
1734712200000|2024-12-20 16:30:00|3989.2|3983.2|3987|3981|3989.6|3983.6|3985.6|3979.6|31
1734712210000|2024-12-20 16:30:10|3987.2|3981.2|3987.6|3981.6|3988.6|3982.6|3987.2|3981.2|19
1734712220000|2024-12-20 16:30:20|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3985.6|3979.6|3
1734712230000|2024-12-20 16:30:30|3985.6|3979.6|3983.2|3977.2|3985.6|3979.6|3983.2|3977.2|4
1734712240000|2024-12-20 16:30:40|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3982.7|3976.7|15
1734712250000|2024-12-20 16:30:50|||||||||2
1734712260000|2024-12-20 16:31:00|3983.8|3977.8|3985.6|3979.6|3985.7|3979.7|3983.8|3977.8|6
1734712270000|2024-12-20 16:31:10|3985.2|3979.2|3985.6|3979.6|3985.7|3979.7|3984.7|3978.7|3
1734712280000|2024-12-20 16:31:20|3985.7|3979.7|3986.1|3980.1|3986.2|3980.2|3985.7|3979.7|2
1734712290000|2024-12-20 16:31:30|3985.7|3979.7|3981.6|3975.6|3985.7|3979.7|3981.6|3975.6|7
1734712300000|2024-12-20 16:31:40|3982.1|3976.1|3980.7|3974.7|3982.1|3976.1|3980.6|3974.6|6
1734712310000|2024-12-20 16:31:50|3980.2|3974.2|3977.6|3971.6|3980.6|3974.6|3977.6|3971.6|95
1734712320000|2024-12-20 16:32:00|3977.7|3971.7|3979.7|3973.7|3979.7|3973.7|3977.7|3971.7|17
1734712330000|2024-12-20 16:32:10|3980.1|3974.1|3980.2|3974.2|3980.7|3974.7|3980.1|3974.1|5
1734712340000|2024-12-20 16:32:20|3981|3975|3980.6|3974.6|3981.6|3975.6|3980.6|3974.6|13
1734712350000|2024-12-20 16:32:30|3980.2|3974.2|3982.1|3976.1|3982.1|3976.1|3980.1|3974.1|15
1734712360000|2024-12-20 16:32:40|3981|3975|3981.6|3975.6|3981.6|3975.6|3981|3975|17
1734712370000|2024-12-20 16:32:50|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3
1734712380000|2024-12-20 16:33:00|3981.3|3975.3|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|4
1734712390000|2024-12-20 16:33:10|3981.1|3975.1|3981.2|3975.2|3981.2|3975.2|3981.1|3975.1|10
1734712400000|2024-12-20 16:33:20|3981.6|3975.6|3983.2|3977.2|3983.2|3977.2|3981.6|3975.6|2
1734712410000|2024-12-20 16:33:30|3983|3977|3983|3977|3983.6|3977.6|3983|3977|5
1734712420000|2024-12-20 16:33:40|3982.6|3976.6|3982.2|3976.2|3982.6|3976.6|3982|3976|1
1734712430000|2024-12-20 16:33:50|3982.6|3976.6|3982.6|3976.6|3983|3977|3982.6|3976.6|2
1734712440000|2024-12-20 16:34:00|3982.3|3976.3|3981.6|3975.6|3982.3|3976.3|3981.6|3975.6|4
1734712450000|2024-12-20 16:34:10|3982.5|3976.5|3985.1|3979.1|3985.2|3979.2|3982.5|3976.5|5
1734712460000|2024-12-20 16:34:20|3985.2|3979.2|3984.6|3978.6|3985.6|3979.6|3984.6|3978.6|4
1734712470000|2024-12-20 16:34:30|3984.5|3978.5|3984|3978|3984.6|3978.6|3983|3977|8
1734712480000|2024-12-20 16:34:40|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|1
1734712490000|2024-12-20 16:34:50|3984.1|3978.1|3983.6|3977.6|3984.1|3978.1|3983.6|3977.6|4
1734712500000|2024-12-20 16:35:00|||||||||2
1734712510000|2024-12-20 16:35:10|3984.1|3978.1|3985|3979|3985.1|3979.1|3984.1|3978.1|3
1734712520000|2024-12-20 16:35:20|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|5
1734712530000|2024-12-20 16:35:30|||||||||13
1734712540000|2024-12-20 16:35:40|3985.5|3979.5|3986.6|3980.6|3986.6|3980.6|3985|3979|4
1734712550000|2024-12-20 16:35:50|3986.2|3980.2|3986.1|3980.1|3986.6|3980.6|3986|3980|4
1734712560000|2024-12-20 16:36:00|3986.6|3980.6|3985|3979|3986.6|3980.6|3984.5|3978.5|17
1734712570000|2024-12-20 16:36:10|3985.1|3979.1|3984|3978|3986|3980|3984|3978|8
1734712580000|2024-12-20 16:36:20|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|5
1734712590000|2024-12-20 16:36:30|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|2
1734712600000|2024-12-20 16:36:40|3985.2|3979.2|3985|3979|3986|3980|3984.6|3978.6|2
1734712610000|2024-12-20 16:36:50|3984.6|3978.6|3984.6|3978.6|3985|3979|3984.6|3978.6|4
1734712620000|2024-12-20 16:37:00|||||||||4
1734712630000|2024-12-20 16:37:10|3985.5|3979.5|3987.6|3981.6|3987.6|3981.6|3985.5|3979.5|5
1734712640000|2024-12-20 16:37:20|3986.6|3980.6|3987.6|3981.6|3987.6|3981.6|3986.6|3980.6|5
1734712650000|2024-12-20 16:37:30|3985|3979|3985|3979|3985|3979|3984.6|3978.6|49
1734712660000|2024-12-20 16:37:40|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.5|3978.5|6
1734712670000|2024-12-20 16:37:50|3984.2|3978.2|3984|3978|3984.5|3978.5|3984|3978|2
1734712680000|2024-12-20 16:38:00|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.5|3977.5|12
1734712690000|2024-12-20 16:38:10|3984.5|3978.5|3984|3978|3984.6|3978.6|3984|3978|4
1734712700000|2024-12-20 16:38:20|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|5
1734712710000|2024-12-20 16:38:30|3984|3978|3984.2|3978.2|3984.2|3978.2|3983.5|3977.5|1
1734712720000|2024-12-20 16:38:40|3984.6|3978.6|3984|3978|3984.6|3978.6|3984|3978|53
1734712730000|2024-12-20 16:38:50|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|2
1734712740000|2024-12-20 16:39:00|3984|3978|3984|3978|3984.1|3978.1|3984|3978|6
1734712750000|2024-12-20 16:39:10|3983.6|3977.6|3984.6|3978.6|3984.6|3978.6|3983.6|3977.6|4
1734712760000|2024-12-20 16:39:20|||||||||2
1734712770000|2024-12-20 16:39:30|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3
1734712780000|2024-12-20 16:39:40|3984.6|3978.6|3983.6|3977.6|3984.6|3978.6|3983.6|3977.6|4
1734712790000|2024-12-20 16:39:50|3984.1|3978.1|3984.5|3978.5|3984.6|3978.6|3983.6|3977.6|2
1734712800000|2024-12-20 16:40:00|3984.6|3978.6|3986.6|3980.6|3987|3981|3984.5|3978.5|6
1734712810000|2024-12-20 16:40:10|3987|3981|3986.5|3980.5|3987|3981|3986.5|3980.5|1
1734712820000|2024-12-20 16:40:20|3987.5|3981.5|3988.5|3982.5|3988.5|3982.5|3987.5|3981.5|4
1734712830000|2024-12-20 16:40:30|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|8
1734712840000|2024-12-20 16:40:40|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|6
1734712850000|2024-12-20 16:40:50|3988.1|3982.1|3990.1|3984.1|3990.1|3984.1|3988.1|3982.1|2
1734712860000|2024-12-20 16:41:00|3990|3984|3990|3984|3990.1|3984.1|3989.6|3983.6|2
1734712870000|2024-12-20 16:41:10|3990.1|3984.1|3990.6|3984.6|3991|3985|3990.1|3984.1|5
1734712880000|2024-12-20 16:41:20|3990.1|3984.1|3990.1|3984.1|3990.5|3984.5|3989.7|3983.7|0
1734712890000|2024-12-20 16:41:30|3990.6|3984.6|3991.5|3985.5|3991.5|3985.5|3990.6|3984.6|6
1734712900000|2024-12-20 16:41:40|3992.2|3986.2|3994|3988|3994|3988|3992.2|3986.2|5
1734712910000|2024-12-20 16:41:50|3993.6|3987.6|3992.3|3986.3|3994.1|3988.1|3991.8|3985.8|62
1734712920000|2024-12-20 16:42:00|3992|3986|3992|3986|3992.1|3986.1|3991.6|3985.6|7
1734712930000|2024-12-20 16:42:10|3991.8|3985.8|3990|3984|3991.8|3985.8|3989.6|3983.6|30
1734712940000|2024-12-20 16:42:20|3990.1|3984.1|3989.6|3983.6|3990.1|3984.1|3989.6|3983.6|79
1734712950000|2024-12-20 16:42:30|3989.5|3983.5|3989.8|3983.8|3990.5|3984.5|3989.5|3983.5|130
1734712960000|2024-12-20 16:42:40|3989.2|3983.2|3989.7|3983.7|3989.8|3983.8|3989.2|3983.2|6
1734712970000|2024-12-20 16:42:50|3989.3|3983.3|3989.7|3983.7|3989.7|3983.7|3989.3|3983.3|4
1734712980000|2024-12-20 16:43:00|3989.8|3983.8|3989.7|3983.7|3991|3985|3989.3|3983.3|5
1734712990000|2024-12-20 16:43:10|3989.3|3983.3|3987.7|3981.7|3989.3|3983.3|3987.3|3981.3|10
1734713000000|2024-12-20 16:43:20|3988.1|3982.1|3989.7|3983.7|3989.8|3983.8|3988.1|3982.1|36
1734713010000|2024-12-20 16:43:30|3989.3|3983.3|3991.8|3985.8|3991.8|3985.8|3989.3|3983.3|4
1734713020000|2024-12-20 16:43:40|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|1
1734713030000|2024-12-20 16:43:50|||||||||3
1734713040000|2024-12-20 16:44:00|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|1
1734713050000|2024-12-20 16:44:10|3992.2|3986.2|3991.8|3985.8|3992.3|3986.3|3991.8|3985.8|2
1734713060000|2024-12-20 16:44:20|3992|3986|3991.4|3985.4|3992|3986|3991.3|3985.3|7
1734713070000|2024-12-20 16:44:30|3991.1|3985.1|3991|3985|3991.2|3985.2|3990.7|3984.7|3
1734713080000|2024-12-20 16:44:40|3990.9|3984.9|3989.4|3983.4|3990.9|3984.9|3989.4|3983.4|1
1734713090000|2024-12-20 16:44:50|3989.2|3983.2|3989.4|3983.4|3989.4|3983.4|3988.7|3982.7|5
1734713100000|2024-12-20 16:45:00|3989|3983|3989|3983|3989.4|3983.4|3989|3983|1
1734713110000|2024-12-20 16:45:10|3989.4|3983.4|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|2
1734713120000|2024-12-20 16:45:20|3989.5|3983.5|3991.2|3985.2|3991.2|3985.2|3989.5|3983.5|5
1734713130000|2024-12-20 16:45:30|||||||||1
1734713140000|2024-12-20 16:45:40|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|1
1734713150000|2024-12-20 16:45:50|3990.4|3984.4|3989.9|3983.9|3990.7|3984.7|3989.9|3983.9|1
1734713160000|2024-12-20 16:46:00|3990.2|3984.2|3989.4|3983.4|3990.2|3984.2|3989.4|3983.4|3
1734713170000|2024-12-20 16:46:10|||||||||1
1734713180000|2024-12-20 16:46:20|3989.5|3983.5|3990.4|3984.4|3991.4|3985.4|3989.5|3983.5|6
1734713190000|2024-12-20 16:46:30|3990.6|3984.6|3991.4|3985.4|3991.4|3985.4|3990.6|3984.6|3
1734713200000|2024-12-20 16:46:40|3992.5|3986.5|3991.4|3985.4|3993|3987|3991|3985|26
1734713210000|2024-12-20 16:46:50|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3989.9|3983.9|3
1734713220000|2024-12-20 16:47:00|3990|3984|3990.4|3984.4|3990.4|3984.4|3990|3984|1
1734713230000|2024-12-20 16:47:10|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1734713240000|2024-12-20 16:47:20|3990.9|3984.9|3991.4|3985.4|3991.7|3985.7|3990.9|3984.9|8
1734713250000|2024-12-20 16:47:30|3991.7|3985.7|3991.4|3985.4|3992.4|3986.4|3991.2|3985.2|3
1734713260000|2024-12-20 16:47:40|||||||||3
1734713270000|2024-12-20 16:47:50|||||||||3
1734713280000|2024-12-20 16:48:00|3991.2|3985.2|3991.7|3985.7|3992.4|3986.4|3991.2|3985.2|8
1734713290000|2024-12-20 16:48:10|3991.9|3985.9|3991.9|3985.9|3992.4|3986.4|3991.7|3985.7|0
1734713300000|2024-12-20 16:48:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3
1734713310000|2024-12-20 16:48:30|3992.4|3986.4|3991.7|3985.7|3992.4|3986.4|3991.7|3985.7|2
1734713320000|2024-12-20 16:48:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|5
1734713330000|2024-12-20 16:48:50|||||||||2
1734713340000|2024-12-20 16:49:00|3991.7|3985.7|3992.9|3986.9|3992.9|3986.9|3991.7|3985.7|5
1734713350000|2024-12-20 16:49:10|3992.4|3986.4|3991.4|3985.4|3994.4|3988.4|3991.4|3985.4|109
1734713360000|2024-12-20 16:49:20|3991.2|3985.2|3989.7|3983.7|3991.2|3985.2|3986.7|3980.7|65
1734713370000|2024-12-20 16:49:30|3991|3985|3991.4|3985.4|3991.4|3985.4|3991|3985|4
1734713380000|2024-12-20 16:49:40|3991.7|3985.7|3992.7|3986.7|3993.4|3987.4|3991.7|3985.7|5
1734713390000|2024-12-20 16:49:50|3992.4|3986.4|3992.7|3986.7|3992.7|3986.7|3992.4|3986.4|2
1734713400000|2024-12-20 16:50:00|3993|3987|3993.4|3987.4|3993.4|3987.4|3993|3987|3
1734713410000|2024-12-20 16:50:10|3993.7|3987.7|3992.7|3986.7|3994|3988|3992.7|3986.7|3
1734713420000|2024-12-20 16:50:20|3992.9|3986.9|3990.7|3984.7|3992.9|3986.9|3990.7|3984.7|4
1734713430000|2024-12-20 16:50:30|3991.1|3985.1|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|3
1734713440000|2024-12-20 16:50:40|3990.9|3984.9|3992.2|3986.2|3992.2|3986.2|3990.4|3984.4|6
1734713450000|2024-12-20 16:50:50|3992.1|3986.1|3990.7|3984.7|3992.2|3986.2|3990.7|3984.7|4
1734713460000|2024-12-20 16:51:00|3990.9|3984.9|3991.2|3985.2|3991.9|3985.9|3990.9|3984.9|4
1734713470000|2024-12-20 16:51:10|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|3
1734713480000|2024-12-20 16:51:20|3993.4|3987.4|3993|3987|3993.4|3987.4|3993|3987|11
1734713490000|2024-12-20 16:51:30|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|2
1734713500000|2024-12-20 16:51:40|3991.9|3985.9|3990.9|3984.9|3991.9|3985.9|3990.5|3984.5|7
1734713510000|2024-12-20 16:51:50|3991|3985|3991.7|3985.7|3991.7|3985.7|3991|3985|4
1734713520000|2024-12-20 16:52:00|3991.4|3985.4|3991.9|3985.9|3992.2|3986.2|3991.4|3985.4|1
1734713530000|2024-12-20 16:52:10|3991.4|3985.4|3992.4|3986.4|3992.7|3986.7|3991.2|3985.2|8
1734713540000|2024-12-20 16:52:20|3993.4|3987.4|3993.4|3987.4|3993.7|3987.7|3993.4|3987.4|1
1734713550000|2024-12-20 16:52:30|3992.2|3986.2|3992.4|3986.4|3992.4|3986.4|3992.2|3986.2|14
1734713560000|2024-12-20 16:52:40|3992.2|3986.2|3990.7|3984.7|3992.2|3986.2|3990.7|3984.7|3
1734713570000|2024-12-20 16:52:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|8
1734713580000|2024-12-20 16:53:00|3991.2|3985.2|3991.4|3985.4|3991.4|3985.4|3991.2|3985.2|1
1734713590000|2024-12-20 16:53:10|3991.2|3985.2|3988.7|3982.7|3991.4|3985.4|3988.7|3982.7|25
1734713600000|2024-12-20 16:53:20|3988.4|3982.4|3989.4|3983.4|3989.7|3983.7|3988.4|3982.4|1
1734713610000|2024-12-20 16:53:30|3989.5|3983.5|3990.4|3984.4|3990.4|3984.4|3989.5|3983.5|6
1734713620000|2024-12-20 16:53:40|3990|3984|3989.4|3983.4|3990|3984|3989.4|3983.4|4
1734713630000|2024-12-20 16:53:50|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|7
1734713640000|2024-12-20 16:54:00|3990.4|3984.4|3990.7|3984.7|3991|3985|3990.4|3984.4|2
1734713650000|2024-12-20 16:54:10|3991|3985|3991.4|3985.4|3991.4|3985.4|3990.7|3984.7|4
1734713660000|2024-12-20 16:54:20|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|38
1734713670000|2024-12-20 16:54:30|||||||||10
1734713680000|2024-12-20 16:54:40|||||||||7
1734713690000|2024-12-20 16:54:50|||||||||1
1734713700000|2024-12-20 16:55:00|3988.2|3982.2|3987.7|3981.7|3988.2|3982.2|3987.7|3981.7|2
1734713710000|2024-12-20 16:55:10|3989.4|3983.4|3989.4|3983.4|3989.7|3983.7|3988.7|3982.7|10
1734713720000|2024-12-20 16:55:20|3989.2|3983.2|3989.2|3983.2|3989.7|3983.7|3989.2|3983.2|3
1734713730000|2024-12-20 16:55:30|3989.4|3983.4|3988.9|3982.9|3989.7|3983.7|3988.9|3982.9|143
1734713740000|2024-12-20 16:55:40|3989.4|3983.4|3987.7|3981.7|3989.4|3983.4|3987.7|3981.7|4
1734713750000|2024-12-20 16:55:50|3987.4|3981.4|3987.7|3981.7|3987.7|3981.7|3987.4|3981.4|4
1734713760000|2024-12-20 16:56:00|3988.2|3982.2|3989.4|3983.4|3989.4|3983.4|3987.7|3981.7|4
1734713770000|2024-12-20 16:56:10|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|1
1734713780000|2024-12-20 16:56:20|3988.6|3982.6|3988.2|3982.2|3988.6|3982.6|3988.2|3982.2|4
1734713790000|2024-12-20 16:56:30|3988.4|3982.4|3988.7|3982.7|3988.7|3982.7|3988.4|3982.4|1
1734713800000|2024-12-20 16:56:40|||||||||5
1734713810000|2024-12-20 16:56:50|3988.9|3982.9|3990.2|3984.2|3990.2|3984.2|3988.9|3982.9|24
1734713820000|2024-12-20 16:57:00|3990.7|3984.7|3990.4|3984.4|3990.7|3984.7|3990.4|3984.4|5
1734713830000|2024-12-20 16:57:10|3991|3985|3991.4|3985.4|3991.4|3985.4|3990.7|3984.7|9
1734713840000|2024-12-20 16:57:20|3991|3985|3991.4|3985.4|3992.4|3986.4|3990.9|3984.9|6
1734713850000|2024-12-20 16:57:30|3992.2|3986.2|3992.2|3986.2|3992.4|3986.4|3992.2|3986.2|3
1734713860000|2024-12-20 16:57:40|||||||||1
1734713870000|2024-12-20 16:57:50|3993.4|3987.4|3994.4|3988.4|3994.4|3988.4|3993.4|3987.4|6
1734713880000|2024-12-20 16:58:00|||||||||3
1734713890000|2024-12-20 16:58:10|3994.2|3988.2|3994.4|3988.4|3994.4|3988.4|3994.2|3988.2|14
1734713900000|2024-12-20 16:58:20|3994.2|3988.2|3994.2|3988.2|3994.4|3988.4|3994.2|3988.2|2
1734713910000|2024-12-20 16:58:30|3993.2|3987.2|3994.4|3988.4|3994.4|3988.4|3993.2|3987.2|11
1734713920000|2024-12-20 16:58:40|3994.2|3988.2|3993.7|3987.7|3994.7|3988.7|3993.7|3987.7|23
1734713930000|2024-12-20 16:58:50|3994.2|3988.2|3994.8|3988.8|3994.8|3988.8|3994.2|3988.2|2
1734713940000|2024-12-20 16:59:00|3994.6|3988.6|3994.9|3988.9|3995.4|3989.4|3994.4|3988.4|11
1734713950000|2024-12-20 16:59:10|3994.5|3988.5|3996.8|3990.8|3996.8|3990.8|3994.5|3988.5|38
1734713960000|2024-12-20 16:59:20|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3
1734713970000|2024-12-20 16:59:30|3994.3|3988.3|3992.9|3986.9|3994.8|3988.8|3992.9|3986.9|15
1734713980000|2024-12-20 16:59:40|3993|3987|3993|3987|3993.4|3987.4|3993|3987|3
1734713990000|2024-12-20 16:59:50|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.3|3986.3|7
1734714000000|2024-12-20 17:00:00|3992.5|3986.5|3990.5|3984.5|3992.5|3986.5|3990.5|3984.5|7
1734714010000|2024-12-20 17:00:10|3990.6|3984.6|3990.5|3984.5|3990.9|3984.9|3990.5|3984.5|4
1734714020000|2024-12-20 17:00:20|3990.4|3984.4|3989.5|3983.5|3990.5|3984.5|3989.4|3983.4|6
1734714040000|2024-12-20 17:00:40|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|1
1734714050000|2024-12-20 17:00:50|3986.8|3980.8|3986.5|3980.5|3986.9|3980.9|3986.3|3980.3|10
1734714060000|2024-12-20 17:01:00|3987|3981|3987.1|3981.1|3987.5|3981.5|3987|3981|9
1734714070000|2024-12-20 17:01:10|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|1
1734714080000|2024-12-20 17:01:20|3987.9|3981.9|3988.5|3982.5|3988.5|3982.5|3987.5|3981.5|2
1734714090000|2024-12-20 17:01:30|3989.5|3983.5|3990|3984|3990.4|3984.4|3989.5|3983.5|4
1734714100000|2024-12-20 17:01:40|3989.9|3983.9|3988.4|3982.4|3990|3984|3988|3982|7
1734714110000|2024-12-20 17:01:50|3988|3982|3988|3982|3988.5|3982.5|3988|3982|4
1734714120000|2024-12-20 17:02:00|3988.1|3982.1|3988.9|3982.9|3989.5|3983.5|3988.1|3982.1|3
1734714130000|2024-12-20 17:02:10|3989|3983|3990.9|3984.9|3990.9|3984.9|3989|3983|6
1734714140000|2024-12-20 17:02:20|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|2
1734714150000|2024-12-20 17:02:30|||||||||1
1734714160000|2024-12-20 17:02:40|||||||||2
1734714170000|2024-12-20 17:02:50|3990.3|3984.3|3989.4|3983.4|3990.4|3984.4|3989.4|3983.4|4
1734714180000|2024-12-20 17:03:00|3988.4|3982.4|3988.4|3982.4|3988.8|3982.8|3988|3982|2
1734714190000|2024-12-20 17:03:10|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|20
1734714200000|2024-12-20 17:03:20|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|2
1734714210000|2024-12-20 17:03:30|||||||||1
1734714220000|2024-12-20 17:03:40|3988.5|3982.5|3988.4|3982.4|3989|3983|3988.4|3982.4|9
1734714230000|2024-12-20 17:03:50|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3
1734714240000|2024-12-20 17:04:00|3988.5|3982.5|3987.9|3981.9|3988.5|3982.5|3987.9|3981.9|12
1734714250000|2024-12-20 17:04:10|3987.4|3981.4|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|5
1734714260000|2024-12-20 17:04:20|||||||||5
1734714270000|2024-12-20 17:04:30|3986.8|3980.8|3987.4|3981.4|3987.4|3981.4|3986.8|3980.8|0
1734714280000|2024-12-20 17:04:40|3988|3982|3987.4|3981.4|3988.5|3982.5|3987.3|3981.3|3
1734714290000|2024-12-20 17:04:50|3987.5|3981.5|3986.9|3980.9|3987.5|3981.5|3986.5|3980.5|4
1734714300000|2024-12-20 17:05:00|3987.4|3981.4|3986.9|3980.9|3987.4|3981.4|3986.9|3980.9|31
1734714310000|2024-12-20 17:05:10|3986.8|3980.8|3987|3981|3987|3981|3986.4|3980.4|3
1734714320000|2024-12-20 17:05:20|3987.4|3981.4|3988.5|3982.5|3988.5|3982.5|3987.4|3981.4|2
1734714330000|2024-12-20 17:05:30|3988.9|3982.9|3988.5|3982.5|3988.9|3982.9|3988.5|3982.5|1
1734714340000|2024-12-20 17:05:40|3988.9|3982.9|3989.4|3983.4|3989.4|3983.4|3988.5|3982.5|9
1734714350000|2024-12-20 17:05:50|||||||||1
1734714360000|2024-12-20 17:06:00|3990.3|3984.3|3991.4|3985.4|3991.4|3985.4|3990.3|3984.3|9
1734714370000|2024-12-20 17:06:10|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3990.3|3984.3|4
1734714380000|2024-12-20 17:06:20|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.3|3984.3|7
1734714390000|2024-12-20 17:06:30|3990.8|3984.8|3990.8|3984.8|3991.4|3985.4|3990.4|3984.4|2
1734714400000|2024-12-20 17:06:40|3991|3985|3989.8|3983.8|3991.4|3985.4|3989.4|3983.4|4
1734714410000|2024-12-20 17:06:50|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|2
1734714420000|2024-12-20 17:07:00|3989|3983|3989.4|3983.4|3989.4|3983.4|3989|3983|2
1734714430000|2024-12-20 17:07:10|||||||||3
1734714440000|2024-12-20 17:07:20|||||||||2
1734714450000|2024-12-20 17:07:30|||||||||3
1734714460000|2024-12-20 17:07:40|||||||||1
1734714470000|2024-12-20 17:07:50|3989.5|3983.5|3990.8|3984.8|3990.8|3984.8|3989.5|3983.5|15
1734714480000|2024-12-20 17:08:00|3991.3|3985.3|3988.8|3982.8|3991.3|3985.3|3988.8|3982.8|4
1734714490000|2024-12-20 17:08:10|3988.4|3982.4|3988.8|3982.8|3989.3|3983.3|3987.9|3981.9|3
1734714500000|2024-12-20 17:08:20|3988.9|3982.9|3988.4|3982.4|3989.3|3983.3|3988.4|3982.4|15
1734714510000|2024-12-20 17:08:30|3988.5|3982.5|3989.4|3983.4|3989.4|3983.4|3988.5|3982.5|5
1734714520000|2024-12-20 17:08:40|||||||||1
1734714530000|2024-12-20 17:08:50|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|4
1734714540000|2024-12-20 17:09:00|3989.4|3983.4|3990.3|3984.3|3990.9|3984.9|3989.4|3983.4|6
1734714550000|2024-12-20 17:09:10|3990.4|3984.4|3991.8|3985.8|3991.8|3985.8|3990.4|3984.4|3
1734714560000|2024-12-20 17:09:20|3991.4|3985.4|3992.8|3986.8|3992.9|3986.9|3991.4|3985.4|0
1734714570000|2024-12-20 17:09:30|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|4
1734714580000|2024-12-20 17:09:40|3992.3|3986.3|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|2
1734714590000|2024-12-20 17:09:50|3992.1|3986.1|3991.4|3985.4|3992.1|3986.1|3991.4|3985.4|4
1734714600000|2024-12-20 17:10:00|3991.5|3985.5|3992.4|3986.4|3992.4|3986.4|3991.5|3985.5|1
1734714610000|2024-12-20 17:10:10|3993.1|3987.1|3992.3|3986.3|3993.1|3987.1|3992.3|3986.3|9
1734714620000|2024-12-20 17:10:20|3992.1|3986.1|3991.4|3985.4|3992.1|3986.1|3990.9|3984.9|3
1734714630000|2024-12-20 17:10:30|3991.8|3985.8|3991.4|3985.4|3991.8|3985.8|3991.4|3985.4|4
1734714640000|2024-12-20 17:10:40|3991.9|3985.9|3992.4|3986.4|3992.8|3986.8|3991.9|3985.9|5
1734714650000|2024-12-20 17:10:50|3992.3|3986.3|3991.8|3985.8|3992.4|3986.4|3991.8|3985.8|2
1734714660000|2024-12-20 17:11:00|3992.4|3986.4|3991.9|3985.9|3992.4|3986.4|3991.9|3985.9|6
1734714670000|2024-12-20 17:11:10|3992.4|3986.4|3990.9|3984.9|3992.4|3986.4|3990.9|3984.9|5
1734714680000|2024-12-20 17:11:20|3991.4|3985.4|3989.8|3983.8|3991.4|3985.4|3989.8|3983.8|41
1734714690000|2024-12-20 17:11:30|||||||||2
1734714700000|2024-12-20 17:11:40|||||||||3
1734714710000|2024-12-20 17:11:50|||||||||4
1734714720000|2024-12-20 17:12:00|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|5
1734714730000|2024-12-20 17:12:10|3991.4|3985.4|3991.3|3985.3|3992.3|3986.3|3991.3|3985.3|6
1734714740000|2024-12-20 17:12:20|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|2
1734714750000|2024-12-20 17:12:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|27
1734714760000|2024-12-20 17:12:40|||||||||3
1734714770000|2024-12-20 17:12:50|3991.4|3985.4|3992.3|3986.3|3992.4|3986.4|3991.4|3985.4|5
1734714780000|2024-12-20 17:13:00|3992.4|3986.4|3995.5|3989.5|3995.5|3989.5|3992.4|3986.4|51
1734714790000|2024-12-20 17:13:10|3995|3989|3995.5|3989.5|3995.5|3989.5|3995|3989|4
1734714800000|2024-12-20 17:13:20|||||||||2
1734714810000|2024-12-20 17:13:30|3995|3989|3996.3|3990.3|3996.3|3990.3|3995|3989|5
1734714820000|2024-12-20 17:13:40|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|4
1734714830000|2024-12-20 17:13:50|3996.5|3990.5|3997.5|3991.5|3997.5|3991.5|3996.5|3990.5|24
1734714840000|2024-12-20 17:14:00|3996.4|3990.4|3995.8|3989.8|3996.4|3990.4|3995.4|3989.4|67
1734714850000|2024-12-20 17:14:10|3997.4|3991.4|3995.4|3989.4|3997.4|3991.4|3995.4|3989.4|4
1734714860000|2024-12-20 17:14:20|3994.5|3988.5|3995|3989|3995|3989|3994.5|3988.5|1
1734714870000|2024-12-20 17:14:30|3995.4|3989.4|3995|3989|3995.4|3989.4|3994.9|3988.9|2
1734714880000|2024-12-20 17:14:40|3994.9|3988.9|3995.4|3989.4|3996.2|3990.2|3994.8|3988.8|5
1734714890000|2024-12-20 17:14:50|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|6
1734714900000|2024-12-20 17:15:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|6
1734714910000|2024-12-20 17:15:10|3996.3|3990.3|3995.3|3989.3|3996.3|3990.3|3995.3|3989.3|4
1734714920000|2024-12-20 17:15:20|||||||||2
1734714930000|2024-12-20 17:15:30|||||||||3
1734714940000|2024-12-20 17:15:40|3994.8|3988.8|3996|3990|3996.8|3990.8|3994.8|3988.8|20
1734714950000|2024-12-20 17:15:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1734714960000|2024-12-20 17:16:00|||||||||13
1734714970000|2024-12-20 17:16:10|||||||||4
1734714980000|2024-12-20 17:16:20|3996.8|3990.8|3996.4|3990.4|3996.8|3990.8|3996.4|3990.4|4
1734714990000|2024-12-20 17:16:30|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|2
1734715000000|2024-12-20 17:16:40|||||||||1
1734715010000|2024-12-20 17:16:50|||||||||3
1734715020000|2024-12-20 17:17:00|3995.5|3989.5|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|5
1734715030000|2024-12-20 17:17:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3
1734715040000|2024-12-20 17:17:20|3997.3|3991.3|3996.3|3990.3|3997.4|3991.4|3996.3|3990.3|8
1734715050000|2024-12-20 17:17:30|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|4
1734715060000|2024-12-20 17:17:40|3996.3|3990.3|3994.8|3988.8|3996.3|3990.3|3994.8|3988.8|3
1734715070000|2024-12-20 17:17:50|3994.9|3988.9|3996.4|3990.4|3996.4|3990.4|3994.4|3988.4|105
1734715080000|2024-12-20 17:18:00|3996.8|3990.8|3996.4|3990.4|3996.8|3990.8|3995.3|3989.3|204
1734715090000|2024-12-20 17:18:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|2
1734715100000|2024-12-20 17:18:20|3997.5|3991.5|3998.4|3992.4|3998.5|3992.5|3997.5|3991.5|1
1734715110000|2024-12-20 17:18:30|3998|3992|3998|3992|3998|3992|3997.9|3991.9|3
1734715120000|2024-12-20 17:18:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1734715130000|2024-12-20 17:18:50|3998.5|3992.5|3997.4|3991.4|3998.5|3992.5|3997.4|3991.4|6
1734715140000|2024-12-20 17:19:00|3997.5|3991.5|3996.4|3990.4|3998.4|3992.4|3996.4|3990.4|16
1734715150000|2024-12-20 17:19:10|3996.3|3990.3|3996.4|3990.4|3996.8|3990.8|3996.2|3990.2|4
1734715160000|2024-12-20 17:19:20|3996.8|3990.8|3996.4|3990.4|3996.8|3990.8|3996.4|3990.4|1
1734715170000|2024-12-20 17:19:30|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|1
1734715180000|2024-12-20 17:19:40|3993.9|3987.9|3993.4|3987.4|3994.8|3988.8|3993.4|3987.4|5
1734715190000|2024-12-20 17:19:50|3993.3|3987.3|3992.4|3986.4|3993.3|3987.3|3991.9|3985.9|2
1734715200000|2024-12-20 17:20:00|3992.8|3986.8|3994|3988|3994|3988|3992.4|3986.4|5
1734715210000|2024-12-20 17:20:10|3994.4|3988.4|3996.4|3990.4|3996.4|3990.4|3994.4|3988.4|101
1734715220000|2024-12-20 17:20:20|3996.5|3990.5|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|56
1734715230000|2024-12-20 17:20:30|||||||||1
1734715240000|2024-12-20 17:20:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|2
1734715250000|2024-12-20 17:20:50|||||||||4
1734715260000|2024-12-20 17:21:00|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.4|3990.4|8
1734715270000|2024-12-20 17:21:10|3996.4|3990.4|3996.3|3990.3|3996.4|3990.4|3996.3|3990.3|4
1734715280000|2024-12-20 17:21:20|||||||||2
1734715290000|2024-12-20 17:21:30|3996.4|3990.4|3996.3|3990.3|3996.4|3990.4|3996.3|3990.3|2
1734715300000|2024-12-20 17:21:40|3994.2|3988.2|3994.2|3988.2|3994.5|3988.5|3993.7|3987.7|704
1734715310000|2024-12-20 17:21:50|||||||||1
1734715320000|2024-12-20 17:22:00|||||||||1
1734715330000|2024-12-20 17:22:10|3995|3989|3996.2|3990.2|3996.2|3990.2|3995|3989|5
1734715340000|2024-12-20 17:22:20|3996|3990|3996|3990|3996|3990|3996|3990|2
1734715350000|2024-12-20 17:22:30|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|5
1734715360000|2024-12-20 17:22:40|3995.8|3989.8|3996.2|3990.2|3996.2|3990.2|3995.8|3989.8|6
1734715370000|2024-12-20 17:22:50|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|3
1734715380000|2024-12-20 17:23:00|3996|3990|3995|3989|3996|3990|3995|3989|7
1734715390000|2024-12-20 17:23:10|3995.2|3989.2|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|8
1734715400000|2024-12-20 17:23:20|3995.5|3989.5|3994.7|3988.7|3995.5|3989.5|3994|3988|14
1734715410000|2024-12-20 17:23:30|3994.8|3988.8|3993.7|3987.7|3994.8|3988.8|3993.7|3987.7|11
1734715420000|2024-12-20 17:23:40|3993.3|3987.3|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|6
1734715430000|2024-12-20 17:23:50|3994.5|3988.5|3993.3|3987.3|3994.5|3988.5|3993.3|3987.3|1
1734715440000|2024-12-20 17:24:00|3992.2|3986.2|3992.5|3986.5|3993.2|3987.2|3992.2|3986.2|5
1734715450000|2024-12-20 17:24:10|3993.8|3987.8|3994.2|3988.2|3994.2|3988.2|3993.5|3987.5|1
1734715460000|2024-12-20 17:24:20|3994.5|3988.5|3994.2|3988.2|3994.5|3988.5|3994.2|3988.2|50
1734715470000|2024-12-20 17:24:30|3994.5|3988.5|3994.7|3988.7|3995.5|3989.5|3994.5|3988.5|22
1734715480000|2024-12-20 17:24:40|3994.2|3988.2|3994.8|3988.8|3994.8|3988.8|3994.2|3988.2|1
1734715490000|2024-12-20 17:24:50|3996|3990|3995.7|3989.7|3996|3990|3995.5|3989.5|4
1734715500000|2024-12-20 17:25:00|3995.8|3989.8|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|5
1734715510000|2024-12-20 17:25:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.2|3990.2|2
1734715520000|2024-12-20 17:25:20|3996|3990|3996.3|3990.3|3996.3|3990.3|3995.2|3989.2|10
1734715530000|2024-12-20 17:25:30|||||||||2
1734715540000|2024-12-20 17:25:40|3996.8|3990.8|3996.8|3990.8|3997.2|3991.2|3996.8|3990.8|1
1734715550000|2024-12-20 17:25:50|3997.2|3991.2|3994.5|3988.5|3997.2|3991.2|3994.5|3988.5|37
1734715560000|2024-12-20 17:26:00|3994.2|3988.2|3994.2|3988.2|3995.2|3989.2|3994.2|3988.2|0
1734715570000|2024-12-20 17:26:10|3994|3988|3993.2|3987.2|3994.2|3988.2|3993.2|3987.2|1
1734715580000|2024-12-20 17:26:20|3993.3|3987.3|3992.3|3986.3|3993.8|3987.8|3992.3|3986.3|0
1734715590000|2024-12-20 17:26:30|3992.2|3986.2|3990.8|3984.8|3992.3|3986.3|3990.8|3984.8|3
1734715600000|2024-12-20 17:26:40|||||||||1
1734715620000|2024-12-20 17:27:00|3990.7|3984.7|3990.3|3984.3|3990.7|3984.7|3990.3|3984.3|1
1734715630000|2024-12-20 17:27:10|3990.2|3984.2|3989.3|3983.3|3990.2|3984.2|3989.3|3983.3|9
1734715640000|2024-12-20 17:27:20|||||||||3
1734715650000|2024-12-20 17:27:30|3989.8|3983.8|3990.8|3984.8|3991.2|3985.2|3989.3|3983.3|46
1734715660000|2024-12-20 17:27:40|3990.4|3984.4|3989.2|3983.2|3990.4|3984.4|3989.1|3983.1|5
1734715670000|2024-12-20 17:27:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1734715680000|2024-12-20 17:28:00|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|1
1734715690000|2024-12-20 17:28:10|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1734715700000|2024-12-20 17:28:20|||||||||1
1734715710000|2024-12-20 17:28:30|||||||||1
1734715720000|2024-12-20 17:28:40|3989.9|3983.9|3990.2|3984.2|3990.2|3984.2|3989.2|3983.2|3
1734715740000|2024-12-20 17:29:00|||||||||1
1734715750000|2024-12-20 17:29:10|3990.7|3984.7|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|27
1734715760000|2024-12-20 17:29:20|3990.3|3984.3|3990.2|3984.2|3990.3|3984.3|3990.2|3984.2|5
1734715770000|2024-12-20 17:29:30|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|2
1734715780000|2024-12-20 17:29:40|3989.7|3983.7|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|2
1734715790000|2024-12-20 17:29:50|3989.8|3983.8|3989.7|3983.7|3989.8|3983.8|3989.7|3983.7|4
1734715800000|2024-12-20 17:30:00|3990.3|3984.3|3991.2|3985.2|3991.2|3985.2|3990.2|3984.2|12
1734715810000|2024-12-20 17:30:10|3991.4|3985.4|3991.7|3985.7|3992.2|3986.2|3991.4|3985.4|10
1734715820000|2024-12-20 17:30:20|3991.2|3985.2|3991.1|3985.1|3991.6|3985.6|3991.1|3985.1|5
1734715830000|2024-12-20 17:30:30|||||||||3
1734715840000|2024-12-20 17:30:40|||||||||1
1734715850000|2024-12-20 17:30:50|3989.8|3983.8|3992.7|3986.7|3993.1|3987.1|3989.8|3983.8|23
1734715860000|2024-12-20 17:31:00|3992.6|3986.6|3991.7|3985.7|3992.7|3986.7|3991.2|3985.2|9
1734715870000|2024-12-20 17:31:10|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.2|3985.2|3
1734715880000|2024-12-20 17:31:20|3991.2|3985.2|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|3
1734715890000|2024-12-20 17:31:30|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|4
1734715900000|2024-12-20 17:31:40|||||||||4
1734715910000|2024-12-20 17:31:50|3990.8|3984.8|3993.2|3987.2|3993.6|3987.6|3990.8|3984.8|24
1734715920000|2024-12-20 17:32:00|3993.1|3987.1|3993.2|3987.2|3993.3|3987.3|3993.1|3987.1|6
1734715930000|2024-12-20 17:32:10|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|2
1734715940000|2024-12-20 17:32:20|3994.3|3988.3|3994.1|3988.1|3994.3|3988.3|3994.1|3988.1|12
1734715950000|2024-12-20 17:32:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|4
1734715960000|2024-12-20 17:32:40|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|5
1734715970000|2024-12-20 17:32:50|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|1
1734715980000|2024-12-20 17:33:00|3993.6|3987.6|3993.2|3987.2|3993.6|3987.6|3993.2|3987.2|12
1734715990000|2024-12-20 17:33:10|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1734716000000|2024-12-20 17:33:20|||||||||2
1734716010000|2024-12-20 17:33:30|||||||||5
1734716020000|2024-12-20 17:33:40|||||||||3
1734716030000|2024-12-20 17:33:50|||||||||1
1734716040000|2024-12-20 17:34:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|2
1734716050000|2024-12-20 17:34:10|3995.6|3989.6|3995.2|3989.2|3995.6|3989.6|3995.2|3989.2|1
1734716060000|2024-12-20 17:34:20|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|4
1734716070000|2024-12-20 17:34:30|3994.1|3988.1|3994.2|3988.2|3996.2|3990.2|3994.1|3988.1|168
1734716080000|2024-12-20 17:34:40|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1734716090000|2024-12-20 17:34:50|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|4
1734716100000|2024-12-20 17:35:00|||||||||2
1734716110000|2024-12-20 17:35:10|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|2
1734716120000|2024-12-20 17:35:20|||||||||1
1734716130000|2024-12-20 17:35:30|||||||||3
1734716140000|2024-12-20 17:35:40|3994.1|3988.1|3994.8|3988.8|3994.8|3988.8|3993.3|3987.3|11
1734716150000|2024-12-20 17:35:50|3994.7|3988.7|3993.3|3987.3|3994.8|3988.8|3993.2|3987.2|12
1734716160000|2024-12-20 17:36:00|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|1
1734716170000|2024-12-20 17:36:10|3993.6|3987.6|3993.7|3987.7|3993.7|3987.7|3993.2|3987.2|7
1734716180000|2024-12-20 17:36:20|3993.3|3987.3|3993.7|3987.7|3993.7|3987.7|3993.2|3987.2|2
1734716190000|2024-12-20 17:36:30|3994.3|3988.3|3994.2|3988.2|3994.3|3988.3|3993.7|3987.7|8
1734716200000|2024-12-20 17:36:40|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|2
1734716210000|2024-12-20 17:36:50|3993.2|3987.2|3993.8|3987.8|3994.2|3988.2|3993.2|3987.2|2
1734716220000|2024-12-20 17:37:00|3993.3|3987.3|3994.7|3988.7|3995.2|3989.2|3993.3|3987.3|6
1734716230000|2024-12-20 17:37:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|10
1734716240000|2024-12-20 17:37:20|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|4
1734716250000|2024-12-20 17:37:30|||||||||2
1734716260000|2024-12-20 17:37:40|3995.3|3989.3|3994.2|3988.2|3995.3|3989.3|3994.2|3988.2|12
1734716270000|2024-12-20 17:37:50|3994.3|3988.3|3991.3|3985.3|3994.7|3988.7|3991.3|3985.3|20
1734716280000|2024-12-20 17:38:00|3991.7|3985.7|3992.1|3986.1|3992.1|3986.1|3991.2|3985.2|10
1734716290000|2024-12-20 17:38:10|3991.7|3985.7|3992.1|3986.1|3992.1|3986.1|3991.1|3985.1|8
1734716300000|2024-12-20 17:38:20|3991.2|3985.2|3991.6|3985.6|3991.7|3985.7|3990.1|3984.1|42
1734716310000|2024-12-20 17:38:30|3991.2|3985.2|3990.2|3984.2|3991.6|3985.6|3990.1|3984.1|5
1734716320000|2024-12-20 17:38:40|3989.1|3983.1|3988.2|3982.2|3989.1|3983.1|3988.2|3982.2|4
1734716330000|2024-12-20 17:38:50|3988.1|3982.1|3990.2|3984.2|3990.2|3984.2|3988.1|3982.1|17
1734716340000|2024-12-20 17:39:00|3990.8|3984.8|3989.2|3983.2|3991.2|3985.2|3989.2|3983.2|7
1734716350000|2024-12-20 17:39:10|3989.3|3983.3|3991.2|3985.2|3991.2|3985.2|3989.3|3983.3|16
1734716360000|2024-12-20 17:39:20|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|3
1734716370000|2024-12-20 17:39:30|3991.8|3985.8|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|3
1734716380000|2024-12-20 17:39:40|3992.7|3986.7|3991.2|3985.2|3992.7|3986.7|3991.2|3985.2|4
1734716390000|2024-12-20 17:39:50|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|5
1734716400000|2024-12-20 17:40:00|3991.4|3985.4|3991.6|3985.6|3991.6|3985.6|3991.2|3985.2|7
1734716410000|2024-12-20 17:40:10|3991.2|3985.2|3991.6|3985.6|3991.6|3985.6|3991.2|3985.2|3
1734716420000|2024-12-20 17:40:20|3991.7|3985.7|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|1
1734716430000|2024-12-20 17:40:30|3991.7|3985.7|3991.6|3985.6|3992.2|3986.2|3991.2|3985.2|2
1734716440000|2024-12-20 17:40:40|3991.2|3985.2|3991.6|3985.6|3992.1|3986.1|3991.2|3985.2|3
1734716450000|2024-12-20 17:40:50|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|4
1734716460000|2024-12-20 17:41:00|3992.3|3986.3|3992.6|3986.6|3992.7|3986.7|3992.2|3986.2|5
1734716470000|2024-12-20 17:41:10|3992.2|3986.2|3991.6|3985.6|3992.7|3986.7|3991.6|3985.6|8
1734716480000|2024-12-20 17:41:20|3991.7|3985.7|3991.2|3985.2|3991.8|3985.8|3990.2|3984.2|21
1734716490000|2024-12-20 17:41:30|3991.7|3985.7|3991.3|3985.3|3991.7|3985.7|3991.3|3985.3|9
1734716500000|2024-12-20 17:41:40|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.1|3985.1|5
1734716510000|2024-12-20 17:41:50|3991.6|3985.6|3991.7|3985.7|3991.7|3985.7|3990.8|3984.8|10
1734716520000|2024-12-20 17:42:00|||||||||5
1734716530000|2024-12-20 17:42:10|3991.6|3985.6|3991.6|3985.6|3991.8|3985.8|3991.6|3985.6|1
1734716540000|2024-12-20 17:42:20|3992|3986|3992.7|3986.7|3993.2|3987.2|3992|3986|6
1734716550000|2024-12-20 17:42:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1734716560000|2024-12-20 17:42:40|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3992.6|3986.6|8
1734716570000|2024-12-20 17:42:50|||||||||2
1734716580000|2024-12-20 17:43:00|3994.2|3988.2|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|3
1734716590000|2024-12-20 17:43:10|3994.1|3988.1|3994.2|3988.2|3994.2|3988.2|3994.1|3988.1|3
1734716600000|2024-12-20 17:43:20|3994.3|3988.3|3995.2|3989.2|3995.2|3989.2|3994.3|3988.3|2
1734716610000|2024-12-20 17:43:30|||||||||3
1734716620000|2024-12-20 17:43:40|3995.1|3989.1|3995.2|3989.2|3995.2|3989.2|3995.1|3989.1|3
1734716630000|2024-12-20 17:43:50|3995.3|3989.3|3995.2|3989.2|3995.3|3989.3|3995.2|3989.2|1
1734716640000|2024-12-20 17:44:00|3995.3|3989.3|3996.3|3990.3|3996.8|3990.8|3995.3|3989.3|6
1734716650000|2024-12-20 17:44:10|3996.2|3990.2|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|26
1734716660000|2024-12-20 17:44:20|3996.6|3990.6|3997.2|3991.2|3997.2|3991.2|3996.2|3990.2|0
1734716670000|2024-12-20 17:44:30|3999.2|3993.2|3999.2|3993.2|3999.6|3993.6|3999.2|3993.2|12
1734716680000|2024-12-20 17:44:40|3999.6|3993.6|4000.8|3994.8|4001.2|3995.2|3999.3|3993.3|19
1734716690000|2024-12-20 17:44:50|4000.7|3994.7|4000.7|3994.7|4000.8|3994.8|4000.3|3994.3|4
1734716700000|2024-12-20 17:45:00|4000.3|3994.3|4000.2|3994.2|4000.7|3994.7|4000.2|3994.2|13
1734716710000|2024-12-20 17:45:10|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|3
1734716720000|2024-12-20 17:45:20|3999.6|3993.6|3998.8|3992.8|4000.2|3994.2|3998.8|3992.8|4
1734716730000|2024-12-20 17:45:30|3998.2|3992.2|3996.2|3990.2|3998.2|3992.2|3996.2|3990.2|3
1734716740000|2024-12-20 17:45:40|3996.3|3990.3|3994.8|3988.8|3996.3|3990.3|3994.8|3988.8|1
1734716750000|2024-12-20 17:45:50|3995.2|3989.2|3993.5|3987.5|3995.2|3989.2|3993.3|3987.3|3
1734716760000|2024-12-20 17:46:00|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3
1734716770000|2024-12-20 17:46:10|3995.2|3989.2|3993.3|3987.3|3995.3|3989.3|3993.2|3987.2|13
1734716780000|2024-12-20 17:46:20|||||||||1
1734716790000|2024-12-20 17:46:30|||||||||2
1734716800000|2024-12-20 17:46:40|3993.2|3987.2|3991.8|3985.8|3993.2|3987.2|3991.8|3985.8|5
1734716810000|2024-12-20 17:46:50|3992.2|3986.2|3991.7|3985.7|3992.6|3986.6|3991.7|3985.7|20
1734716820000|2024-12-20 17:47:00|3991.3|3985.3|3991.2|3985.2|3991.3|3985.3|3991.2|3985.2|35
1734716830000|2024-12-20 17:47:10|3990.8|3984.8|3990.2|3984.2|3991.2|3985.2|3989.8|3983.8|9
1734716840000|2024-12-20 17:47:20|3990.3|3984.3|3991.2|3985.2|3991.2|3985.2|3990.3|3984.3|16
1734716850000|2024-12-20 17:47:30|3991.3|3985.3|3991.6|3985.6|3991.8|3985.8|3991.3|3985.3|3
1734716860000|2024-12-20 17:47:40|3991.8|3985.8|3992|3986|3992.2|3986.2|3991.7|3985.7|4
1734716870000|2024-12-20 17:47:50|3991.2|3985.2|3991.7|3985.7|3992.2|3986.2|3991.2|3985.2|1
1734716880000|2024-12-20 17:48:00|3992.5|3986.5|3992.2|3986.2|3992.5|3986.5|3991.7|3985.7|7
1734716890000|2024-12-20 17:48:10|3992.3|3986.3|3993.2|3987.2|3993.2|3987.2|3992.3|3986.3|3
1734716900000|2024-12-20 17:48:20|3993.7|3987.7|3993.6|3987.6|3993.7|3987.7|3993.6|3987.6|16
1734716910000|2024-12-20 17:48:30|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3
1734716920000|2024-12-20 17:48:40|||||||||2
1734716930000|2024-12-20 17:48:50|||||||||4
1734716940000|2024-12-20 17:49:00|3993.3|3987.3|3994.3|3988.3|3994.3|3988.3|3993.3|3987.3|0
1734716950000|2024-12-20 17:49:10|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|8
1734716960000|2024-12-20 17:49:20|3993.2|3987.2|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|3
1734716970000|2024-12-20 17:49:30|3994.1|3988.1|3994.3|3988.3|3994.3|3988.3|3993.2|3987.2|5
1734716980000|2024-12-20 17:49:40|3993.2|3987.2|3992.3|3986.3|3993.7|3987.7|3992.3|3986.3|9
1734716990000|2024-12-20 17:49:50|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|5
1734717000000|2024-12-20 17:50:00|3992.1|3986.1|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|6
1734717010000|2024-12-20 17:50:10|3991.2|3985.2|3991.3|3985.3|3992.2|3986.2|3991.2|3985.2|3
1734717020000|2024-12-20 17:50:20|3991.2|3985.2|3990.3|3984.3|3991.2|3985.2|3990.3|3984.3|4
1734717030000|2024-12-20 17:50:30|||||||||4
1734717040000|2024-12-20 17:50:40|3990.4|3984.4|3990.7|3984.7|3991.2|3985.2|3990.4|3984.4|1
1734717050000|2024-12-20 17:50:50|3990.3|3984.3|3990.8|3984.8|3990.8|3984.8|3990.3|3984.3|9
1734717060000|2024-12-20 17:51:00|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|2
1734717070000|2024-12-20 17:51:10|3990.2|3984.2|3989.8|3983.8|3990.2|3984.2|3989.8|3983.8|3
1734717080000|2024-12-20 17:51:20|3990.2|3984.2|3990.7|3984.7|3990.8|3984.8|3990.2|3984.2|3
1734717090000|2024-12-20 17:51:30|3990.2|3984.2|3989.3|3983.3|3990.2|3984.2|3989.3|3983.3|3
1734717100000|2024-12-20 17:51:40|3989.7|3983.7|3989.8|3983.8|3989.8|3983.8|3989.7|3983.7|571
1734717110000|2024-12-20 17:51:50|3990.2|3984.2|3989.8|3983.8|3990.2|3984.2|3989.3|3983.3|0
1734717120000|2024-12-20 17:52:00|3989.7|3983.7|3990.2|3984.2|3990.2|3984.2|3989.3|3983.3|3
1734717130000|2024-12-20 17:52:10|3990.3|3984.3|3992.2|3986.2|3992.2|3986.2|3990.3|3984.3|4
1734717140000|2024-12-20 17:52:20|3993.2|3987.2|3991.2|3985.2|3993.6|3987.6|3991.2|3985.2|3
1734717150000|2024-12-20 17:52:30|3990.2|3984.2|3989.8|3983.8|3990.2|3984.2|3989.4|3983.4|4
1734717160000|2024-12-20 17:52:40|3990.2|3984.2|3990.3|3984.3|3990.8|3984.8|3989.7|3983.7|27
1734717170000|2024-12-20 17:52:50|3989.3|3983.3|3989.7|3983.7|3990.3|3984.3|3989.3|3983.3|15
1734717180000|2024-12-20 17:53:00|3989.3|3983.3|3989.8|3983.8|3990.2|3984.2|3989.3|3983.3|15
1734717190000|2024-12-20 17:53:10|3990.2|3984.2|3990.8|3984.8|3990.8|3984.8|3989.8|3983.8|3
1734717200000|2024-12-20 17:53:20|3990.5|3984.5|3989.2|3983.2|3990.5|3984.5|3989.2|3983.2|8
1734717210000|2024-12-20 17:53:30|3990|3984|3990.2|3984.2|3990.2|3984.2|3990|3984|1
1734717220000|2024-12-20 17:53:40|3989.8|3983.8|3989.1|3983.1|3989.8|3983.8|3989.1|3983.1|11
1734717230000|2024-12-20 17:53:50|3989.6|3983.6|3989.2|3983.2|3989.6|3983.6|3989.2|3983.2|8
1734717240000|2024-12-20 17:54:00|3989.3|3983.3|3986.8|3980.8|3990.2|3984.2|3986.2|3980.2|10
1734717250000|2024-12-20 17:54:10|3986.3|3980.3|3986.2|3980.2|3986.3|3980.3|3985.3|3979.3|5
1734717260000|2024-12-20 17:54:20|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3985.3|3979.3|5
1734717270000|2024-12-20 17:54:30|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3985.3|3979.3|6
1734717280000|2024-12-20 17:54:40|3986.2|3980.2|3985.8|3979.8|3986.3|3980.3|3985.3|3979.3|20
1734717290000|2024-12-20 17:54:50|3986.2|3980.2|3986.3|3980.3|3987.2|3981.2|3986.2|3980.2|12
1734717300000|2024-12-20 17:55:00|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3
1734717310000|2024-12-20 17:55:10|3986.3|3980.3|3985.3|3979.3|3986.3|3980.3|3985.3|3979.3|7
1734717320000|2024-12-20 17:55:20|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3986.2|3980.2|7
1734717330000|2024-12-20 17:55:30|3986.9|3980.9|3987.7|3981.7|3988.1|3982.1|3986.8|3980.8|2
1734717340000|2024-12-20 17:55:40|3987.3|3981.3|3987.2|3981.2|3987.3|3981.3|3987.2|3981.2|0
1734717350000|2024-12-20 17:55:50|3987.3|3981.3|3987.2|3981.2|3987.3|3981.3|3986.8|3980.8|4
1734717360000|2024-12-20 17:56:00|3986.8|3980.8|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|2
1734717370000|2024-12-20 17:56:10|3988.1|3982.1|3987.7|3981.7|3988.1|3982.1|3987.7|3981.7|1
1734717380000|2024-12-20 17:56:20|3988.1|3982.1|3987.8|3981.8|3988.8|3982.8|3987.8|3981.8|21
1734717390000|2024-12-20 17:56:30|3988.2|3982.2|3988.2|3982.2|3988.3|3982.3|3988.2|3982.2|3
1734717400000|2024-12-20 17:56:40|3987.8|3981.8|3985.7|3979.7|3987.8|3981.8|3985.7|3979.7|6
1734717410000|2024-12-20 17:56:50|3985.3|3979.3|3985.1|3979.1|3985.3|3979.3|3984.8|3978.8|10
1734717420000|2024-12-20 17:57:00|3985.8|3979.8|3986.1|3980.1|3986.1|3980.1|3985.2|3979.2|1
1734717430000|2024-12-20 17:57:10|3985.2|3979.2|3985.3|3979.3|3985.3|3979.3|3985.2|3979.2|6
1734717440000|2024-12-20 17:57:20|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|2
1734717450000|2024-12-20 17:57:30|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1734717460000|2024-12-20 17:57:40|||||||||9
1734717470000|2024-12-20 17:57:50|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|2
1734717480000|2024-12-20 17:58:00|3985.1|3979.1|3985.2|3979.2|3985.3|3979.3|3985.1|3979.1|11
1734717490000|2024-12-20 17:58:10|3985.3|3979.3|3985.2|3979.2|3985.8|3979.8|3985.2|3979.2|6
1734717500000|2024-12-20 17:58:20|3985.8|3979.8|3986.2|3980.2|3987.2|3981.2|3985.8|3979.8|1
1734717510000|2024-12-20 17:58:30|3986.3|3980.3|3986.2|3980.2|3986.8|3980.8|3986.2|3980.2|2
1734717520000|2024-12-20 17:58:40|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.2|3980.2|4
1734717530000|2024-12-20 17:58:50|3986.7|3980.7|3986.8|3980.8|3987.2|3981.2|3986.7|3980.7|7
1734717540000|2024-12-20 17:59:00|3986.6|3980.6|3986.8|3980.8|3986.8|3980.8|3986.2|3980.2|1
1734717550000|2024-12-20 17:59:10|||||||||6
1734717560000|2024-12-20 17:59:20|3986.7|3980.7|3988.3|3982.3|3988.3|3982.3|3986.3|3980.3|1
1734717570000|2024-12-20 17:59:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3
1734717580000|2024-12-20 17:59:40|||||||||1
1734717590000|2024-12-20 17:59:50|3987.2|3981.2|3987.2|3981.2|3987.3|3981.3|3987.2|3981.2|0
1734717600000|2024-12-20 18:00:00|3986.8|3980.8|3985.8|3979.8|3986.8|3980.8|3984.8|3978.8|1
1734717610000|2024-12-20 18:00:10|3985.7|3979.7|3984.8|3978.8|3986.2|3980.2|3984.8|3978.8|0
1734717620000|2024-12-20 18:00:20|3984.3|3978.3|3985|3979|3986|3980|3984.3|3978.3|118
1734717630000|2024-12-20 18:00:30|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1734717640000|2024-12-20 18:00:40|3985.5|3979.5|3986.4|3980.4|3986.9|3980.9|3985.5|3979.5|1
1734717650000|2024-12-20 18:00:50|3986|3980|3986|3980|3986|3980|3985.9|3979.9|0
1734717660000|2024-12-20 18:01:00|3986.9|3980.9|3986.5|3980.5|3986.9|3980.9|3985.7|3979.7|1
1734717670000|2024-12-20 18:01:10|3987.3|3981.3|3988.4|3982.4|3988.5|3982.5|3987.3|3981.3|0
1734717680000|2024-12-20 18:01:20|3988.5|3982.5|3989|3983|3989.4|3983.4|3988.4|3982.4|1
1734717690000|2024-12-20 18:01:30|3988.5|3982.5|3989|3983|3989.4|3983.4|3988.5|3982.5|3
1734717700000|2024-12-20 18:01:40|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|0
1734717710000|2024-12-20 18:01:50|3988.8|3982.8|3990.5|3984.5|3991.5|3985.5|3988.8|3982.8|17
1734717720000|2024-12-20 18:02:00|3988.4|3982.4|3989|3983|3989|3983|3988.4|3982.4|36
1734717730000|2024-12-20 18:02:10|3988.7|3982.7|3990.9|3984.9|3990.9|3984.9|3988.7|3982.7|8
1734717740000|2024-12-20 18:02:20|3990.5|3984.5|3990.4|3984.4|3990.5|3984.5|3990.4|3984.4|1
1734717750000|2024-12-20 18:02:30|3990.5|3984.5|3990|3984|3990.5|3984.5|3989.8|3983.8|2
1734717770000|2024-12-20 18:02:50|3989.9|3983.9|3989.4|3983.4|3990|3984|3989.4|3983.4|0
1734717780000|2024-12-20 18:03:00|3988.9|3982.9|3988|3982|3988.9|3982.9|3985.5|3979.5|17
1734717790000|2024-12-20 18:03:10|3988.8|3982.8|3989|3983|3989.4|3983.4|3988.8|3982.8|10
1734717800000|2024-12-20 18:03:20|3988.9|3982.9|3988.5|3982.5|3989|3983|3988.4|3982.4|11
1734717810000|2024-12-20 18:03:30|3989.4|3983.4|3989.4|3983.4|3989.8|3983.8|3989.4|3983.4|0
1734717820000|2024-12-20 18:03:40|3989.8|3983.8|3991|3985|3991|3985|3989.8|3983.8|5
1734717830000|2024-12-20 18:03:50|3990.9|3984.9|3991|3985|3991.8|3985.8|3990.5|3984.5|0
1734717840000|2024-12-20 18:04:00|3990.9|3984.9|3989|3983|3990.9|3984.9|3989|3983|0
1734717850000|2024-12-20 18:04:10|3988.9|3982.9|3988.3|3982.3|3989.4|3983.4|3988.3|3982.3|0
1734717860000|2024-12-20 18:04:20|3987.9|3981.9|3989.8|3983.8|3990|3984|3987.9|3981.9|14
1734717870000|2024-12-20 18:04:30|3989.4|3983.4|3988|3982|3989.4|3983.4|3988|3982|1
1734717880000|2024-12-20 18:04:40|3988.4|3982.4|3988.4|3982.4|3988.5|3982.5|3988.4|3982.4|1
1734717890000|2024-12-20 18:04:50|3990.8|3984.8|3994.4|3988.4|3994.4|3988.4|3990.8|3984.8|37
1734717900000|2024-12-20 18:05:00|3994|3988|3994|3988|3994.5|3988.5|3993.5|3987.5|31
1734717910000|2024-12-20 18:05:10|3994.4|3988.4|3994|3988|3994.4|3988.4|3994|3988|0
1734717920000|2024-12-20 18:05:20|3993.9|3987.9|3993.5|3987.5|3993.9|3987.9|3993|3987|10
1734717930000|2024-12-20 18:05:30|3993|3987|3992.5|3986.5|3993.5|3987.5|3992.5|3986.5|0
1734717940000|2024-12-20 18:05:40|3993.5|3987.5|3993.3|3987.3|3993.5|3987.5|3992.9|3986.9|7
1734717950000|2024-12-20 18:05:50|3992.9|3986.9|3993|3987|3993|3987|3992.9|3986.9|1
1734717960000|2024-12-20 18:06:00|3993.2|3987.2|3993|3987|3993.5|3987.5|3993|3987|4
1734717970000|2024-12-20 18:06:10|3992.9|3986.9|3992.5|3986.5|3993.3|3987.3|3992.5|3986.5|0
1734717980000|2024-12-20 18:06:20|3992.4|3986.4|3990.5|3984.5|3992.4|3986.4|3989.9|3983.9|23
1734717990000|2024-12-20 18:06:30|3990.9|3984.9|3991|3985|3991|3985|3990.9|3984.9|0
1734718000000|2024-12-20 18:06:40|3990.9|3984.9|3990.5|3984.5|3991|3985|3990.5|3984.5|2
1734718020000|2024-12-20 18:07:00|3989|3983|3989|3983|3990|3984|3989|3983|6
1734718030000|2024-12-20 18:07:10|3988.9|3982.9|3988.5|3982.5|3989.3|3983.3|3988.5|3982.5|1
1734718050000|2024-12-20 18:07:30|3989|3983|3989|3983|3989.4|3983.4|3989|3983|3
1734718070000|2024-12-20 18:07:50|3989.4|3983.4|3990.4|3984.4|3990.4|3984.4|3989|3983|1
1734718080000|2024-12-20 18:08:00|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.5|3984.5|2
1734718090000|2024-12-20 18:08:10|3991.5|3985.5|3991.4|3985.4|3991.5|3985.5|3991|3985|0
1734718100000|2024-12-20 18:08:20|3991.5|3985.5|3993.5|3987.5|3993.5|3987.5|3991.5|3985.5|2
1734718120000|2024-12-20 18:08:40|||||||||12
1734718130000|2024-12-20 18:08:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|2
1734718140000|2024-12-20 18:09:00|3994.4|3988.4|3994|3988|3994.4|3988.4|3993.7|3987.7|7
1734718150000|2024-12-20 18:09:10|3993.9|3987.9|3992.9|3986.9|3993.9|3987.9|3992.4|3986.4|7
1734718160000|2024-12-20 18:09:20|3992.8|3986.8|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|2
1734718180000|2024-12-20 18:09:40|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|2
1734718190000|2024-12-20 18:09:50|3994.3|3988.3|3994|3988|3994.3|3988.3|3993.5|3987.5|9
1734718200000|2024-12-20 18:10:00|3994.5|3988.5|3994|3988|3994.5|3988.5|3994|3988|1
1734718210000|2024-12-20 18:10:10|3994.4|3988.4|3995.5|3989.5|3996|3990|3994.4|3988.4|2
1734718220000|2024-12-20 18:10:20|3996|3990|3996.4|3990.4|3996.5|3990.5|3995.9|3989.9|9
1734718240000|2024-12-20 18:10:40|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|3
1734718250000|2024-12-20 18:10:50|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|3
1734718260000|2024-12-20 18:11:00|3996|3990|3996|3990|3996|3990|3996|3990|1
1734718270000|2024-12-20 18:11:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1734718280000|2024-12-20 18:11:20|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|12
1734718290000|2024-12-20 18:11:30|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|10
1734718300000|2024-12-20 18:11:40|3997.4|3991.4|3997|3991|3997.4|3991.4|3996.9|3990.9|3
1734718310000|2024-12-20 18:11:50|3997.4|3991.4|3997.4|3991.4|3997.5|3991.5|3997|3991|4
1734718320000|2024-12-20 18:12:00|3997|3991|3997|3991|3997|3991|3997|3991|0
1734718330000|2024-12-20 18:12:10|3996.7|3990.7|3996.3|3990.3|3996.7|3990.7|3995.4|3989.4|3
1734718340000|2024-12-20 18:12:20|3995.5|3989.5|3997.7|3991.7|3997.7|3991.7|3995.5|3989.5|8
1734718350000|2024-12-20 18:12:30|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1734718360000|2024-12-20 18:12:40|3997.7|3991.7|3997.7|3991.7|3997.8|3991.8|3997.7|3991.7|3
1734718370000|2024-12-20 18:12:50|3997.5|3991.5|3997.7|3991.7|3997.7|3991.7|3997.5|3991.5|1
1734718380000|2024-12-20 18:13:00|3997.3|3991.3|3997.8|3991.8|3998.5|3992.5|3997.3|3991.3|0
1734718390000|2024-12-20 18:13:10|3997.7|3991.7|3996.8|3990.8|3997.7|3991.7|3996.8|3990.8|0
1734718400000|2024-12-20 18:13:20|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|0
1734718410000|2024-12-20 18:13:30|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.3|3992.3|35
1734718420000|2024-12-20 18:13:40|3997.8|3991.8|3998.7|3992.7|3998.7|3992.7|3997.8|3991.8|0
1734718430000|2024-12-20 18:13:50|3998.5|3992.5|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|2
1734718440000|2024-12-20 18:14:00|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1734718450000|2024-12-20 18:14:10|3998.3|3992.3|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|1
1734718460000|2024-12-20 18:14:20|||||||||5
1734718470000|2024-12-20 18:14:30|||||||||1
1734718500000|2024-12-20 18:15:00|3997.9|3991.9|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|11
1734718510000|2024-12-20 18:15:10|3996.8|3990.8|3996.8|3990.8|3997.3|3991.3|3995.8|3989.8|5
1734718520000|2024-12-20 18:15:20|3996.7|3990.7|3995.8|3989.8|3996.7|3990.7|3995.8|3989.8|1
1734718530000|2024-12-20 18:15:30|3996.8|3990.8|3997.7|3991.7|3997.7|3991.7|3996.3|3990.3|1
1734718540000|2024-12-20 18:15:40|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3
1734718550000|2024-12-20 18:15:50|3998.3|3992.3|3997.7|3991.7|3998.3|3992.3|3997.7|3991.7|6
1734718560000|2024-12-20 18:16:00|3997.6|3991.6|3997.2|3991.2|3997.6|3991.6|3996.8|3990.8|10
1734718570000|2024-12-20 18:16:10|3996.8|3990.8|3996.8|3990.8|3997.2|3991.2|3996.8|3990.8|0
1734718580000|2024-12-20 18:16:20|3997.2|3991.2|3997.2|3991.2|3997.6|3991.6|3997.2|3991.2|0
1734718590000|2024-12-20 18:16:30|3996.8|3990.8|3996.8|3990.8|3997.2|3991.2|3996.8|3990.8|0
1734718600000|2024-12-20 18:16:40|3997.2|3991.2|3996.8|3990.8|3997.2|3991.2|3996.8|3990.8|1
1734718620000|2024-12-20 18:17:00|3997.3|3991.3|3997.8|3991.8|3998.2|3992.2|3996.8|3990.8|11
1734718630000|2024-12-20 18:17:10|3997.7|3991.7|3996.8|3990.8|3997.8|3991.8|3996.8|3990.8|115
1734718640000|2024-12-20 18:17:20|||||||||1
1734718650000|2024-12-20 18:17:30|3996.3|3990.3|3995.3|3989.3|3996.3|3990.3|3995.3|3989.3|5
1734718660000|2024-12-20 18:17:40|3995.7|3989.7|3995.8|3989.8|3995.8|3989.8|3995.7|3989.7|3
1734718670000|2024-12-20 18:17:50|||||||||1
1734718680000|2024-12-20 18:18:00|3996|3990|3996.8|3990.8|3996.8|3990.8|3996|3990|0
1734718690000|2024-12-20 18:18:10|3996.3|3990.3|3996.3|3990.3|3996.7|3990.7|3996.3|3990.3|1
1734718700000|2024-12-20 18:18:20|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.8|3989.8|0
1734718710000|2024-12-20 18:18:30|3995.9|3989.9|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|11
1734718720000|2024-12-20 18:18:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|4
1734718730000|2024-12-20 18:18:50|3996.7|3990.7|3997.3|3991.3|3997.3|3991.3|3996.7|3990.7|1
1734718740000|2024-12-20 18:19:00|3996.8|3990.8|3997.7|3991.7|3997.7|3991.7|3996.8|3990.8|9
1734718750000|2024-12-20 18:19:10|3997.3|3991.3|3997.7|3991.7|3997.7|3991.7|3997.3|3991.3|0
1734718760000|2024-12-20 18:19:20|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|1
1734718770000|2024-12-20 18:19:30|3997.2|3991.2|3996.3|3990.3|3997.3|3991.3|3996.3|3990.3|12
1734718780000|2024-12-20 18:19:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|1
1734718790000|2024-12-20 18:19:50|3996.6|3990.6|3993.8|3987.8|3996.6|3990.6|3993.8|3987.8|7
1734718800000|2024-12-20 18:20:00|3994.3|3988.3|3995.7|3989.7|3995.7|3989.7|3994.3|3988.3|13
1734718810000|2024-12-20 18:20:10|3995.3|3989.3|3995.7|3989.7|3995.7|3989.7|3995.3|3989.3|3
1734718830000|2024-12-20 18:20:30|3995.8|3989.8|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|1
1734718840000|2024-12-20 18:20:40|3995.3|3989.3|3994.7|3988.7|3995.3|3989.3|3994.7|3988.7|2
1734718850000|2024-12-20 18:20:50|3994.2|3988.2|3992.3|3986.3|3994.2|3988.2|3992.3|3986.3|8
1734718860000|2024-12-20 18:21:00|3992.2|3986.2|3991.8|3985.8|3992.3|3986.3|3991.8|3985.8|10
1734718870000|2024-12-20 18:21:10|3991.7|3985.7|3992.7|3986.7|3992.7|3986.7|3991.7|3985.7|1
1734718880000|2024-12-20 18:21:20|3992.3|3986.3|3994.8|3988.8|3995.3|3989.3|3992.3|3986.3|22
1734718890000|2024-12-20 18:21:30|3995.7|3989.7|3996.3|3990.3|3996.3|3990.3|3995.7|3989.7|1
1734718900000|2024-12-20 18:21:40|3996.1|3990.1|3995.3|3989.3|3996.1|3990.1|3995.3|3989.3|1
1734718910000|2024-12-20 18:21:50|3995.1|3989.1|3995.2|3989.2|3995.3|3989.3|3995.1|3989.1|4
1734718920000|2024-12-20 18:22:00|3995.3|3989.3|3996.3|3990.3|3996.3|3990.3|3994.8|3988.8|5
1734718930000|2024-12-20 18:22:10|3996.8|3990.8|3996.7|3990.7|3996.8|3990.8|3996.7|3990.7|2
1734718940000|2024-12-20 18:22:20|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|0
1734718950000|2024-12-20 18:22:30|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1734718960000|2024-12-20 18:22:40|3997.7|3991.7|3997.3|3991.3|3997.7|3991.7|3996.8|3990.8|0
1734718970000|2024-12-20 18:22:50|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|2
1734718980000|2024-12-20 18:23:00|3998.1|3992.1|3997.9|3991.9|3998.1|3992.1|3997.8|3991.8|23
1734718990000|2024-12-20 18:23:10|3997.8|3991.8|3998.8|3992.8|3998.8|3992.8|3997.8|3991.8|2
1734719000000|2024-12-20 18:23:20|3998.3|3992.3|3998.7|3992.7|3998.8|3992.8|3998.3|3992.3|15
1734719010000|2024-12-20 18:23:30|3998.8|3992.8|3998.7|3992.7|3998.8|3992.8|3998.7|3992.7|0
1734719020000|2024-12-20 18:23:40|3998.3|3992.3|3997.7|3991.7|3998.3|3992.3|3997.7|3991.7|0
1734719030000|2024-12-20 18:23:50|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.7|3991.7|0
1734719040000|2024-12-20 18:24:00|||||||||1
1734719050000|2024-12-20 18:24:10|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|0
1734719060000|2024-12-20 18:24:20|3998.3|3992.3|3998.3|3992.3|3998.8|3992.8|3998.2|3992.2|5
1734719070000|2024-12-20 18:24:30|3999.3|3993.3|4000.7|3994.7|4000.7|3994.7|3999.3|3993.3|6
1734719080000|2024-12-20 18:24:40|4000.3|3994.3|3999.7|3993.7|4000.3|3994.3|3999.3|3993.3|10
1734719090000|2024-12-20 18:24:50|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3998.7|3992.7|2
1734719100000|2024-12-20 18:25:00|4000.3|3994.3|3999.7|3993.7|4000.3|3994.3|3999.3|3993.3|9
1734719110000|2024-12-20 18:25:10|3999.3|3993.3|3999.7|3993.7|4000.1|3994.1|3999.3|3993.3|2
1734719120000|2024-12-20 18:25:20|4000.6|3994.6|4000.7|3994.7|4001.6|3995.6|3999.7|3993.7|26
1734719140000|2024-12-20 18:25:40|4001.1|3995.1|4001.3|3995.3|4001.3|3995.3|4001.1|3995.1|2
1734719150000|2024-12-20 18:25:50|4001.6|3995.6|4002.6|3996.6|4002.6|3996.6|4001.6|3995.6|87
1734719160000|2024-12-20 18:26:00|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4000.7|3994.7|7
1734719170000|2024-12-20 18:26:10|4002.1|3996.1|4001.7|3995.7|4002.1|3996.1|4001.7|3995.7|0
1734719180000|2024-12-20 18:26:20|4002.6|3996.6|4002.7|3996.7|4002.8|3996.8|4002.6|3996.6|10
1734719190000|2024-12-20 18:26:30|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|2
1734719200000|2024-12-20 18:26:40|4002.9|3996.9|4004.3|3998.3|4004.3|3998.3|4002.9|3996.9|10
1734719210000|2024-12-20 18:26:50|4004.7|3998.7|4004.8|3998.8|4004.8|3998.8|4004.7|3998.7|0
1734719220000|2024-12-20 18:27:00|4004.9|3998.9|4005.3|3999.3|4005.8|3999.8|4004.9|3998.9|8
1734719230000|2024-12-20 18:27:10|4005.7|3999.7|4005.3|3999.3|4005.7|3999.7|4004.7|3998.7|9
1734719240000|2024-12-20 18:27:20|4005.7|3999.7|4005.3|3999.3|4005.7|3999.7|4005.3|3999.3|0
1734719250000|2024-12-20 18:27:30|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1734719260000|2024-12-20 18:27:40|4005.3|3999.3|4005.7|3999.7|4005.7|3999.7|4005.3|3999.3|1
1734719270000|2024-12-20 18:27:50|4005.8|3999.8|4005.7|3999.7|4005.8|3999.8|4005.7|3999.7|0
1734719280000|2024-12-20 18:28:00|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1734719290000|2024-12-20 18:28:10|4005.7|3999.7|4006.7|4000.7|4006.7|4000.7|4005.7|3999.7|3
1734719300000|2024-12-20 18:28:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|10
1734719310000|2024-12-20 18:28:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.3|4000.3|3
1734719320000|2024-12-20 18:28:40|4006.8|4000.8|4007.7|4001.7|4007.7|4001.7|4006.8|4000.8|6
1734719330000|2024-12-20 18:28:50|4007.6|4001.6|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|2
1734719340000|2024-12-20 18:29:00|4007.7|4001.7|4006.2|4000.2|4007.7|4001.7|4005.9|3999.9|13
1734719350000|2024-12-20 18:29:10|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|3
1734719360000|2024-12-20 18:29:20|4005.2|3999.2|4004.7|3998.7|4005.3|3999.3|4004.7|3998.7|2
1734719370000|2024-12-20 18:29:30|||||||||1
1734719380000|2024-12-20 18:29:40|4003.8|3997.8|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|0
1734719390000|2024-12-20 18:29:50|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|4
1734719400000|2024-12-20 18:30:00|4004.7|3998.7|4005.3|3999.3|4005.8|3999.8|4004.2|3998.2|7
1734719410000|2024-12-20 18:30:10|4005.2|3999.2|4006.2|4000.2|4006.2|4000.2|4004.7|3998.7|4
1734719420000|2024-12-20 18:30:20|4006.3|4000.3|4006.3|4000.3|4006.7|4000.7|4006.3|4000.3|3
1734719440000|2024-12-20 18:30:40|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|1
1734719450000|2024-12-20 18:30:50|4005.8|3999.8|4006.2|4000.2|4006.6|4000.6|4005.8|3999.8|10
1734719460000|2024-12-20 18:31:00|4006.7|4000.7|4006.3|4000.3|4006.7|4000.7|4006.3|4000.3|1
1734719470000|2024-12-20 18:31:10|4006.2|4000.2|4005.8|3999.8|4006.2|4000.2|4005.8|3999.8|0
1734719490000|2024-12-20 18:31:30|||||||||6
1734719500000|2024-12-20 18:31:40|4005.7|3999.7|4006.7|4000.7|4006.7|4000.7|4004.7|3998.7|3
1734719510000|2024-12-20 18:31:50|4006.3|4000.3|4005.3|3999.3|4006.3|4000.3|4004.8|3998.8|5
1734719520000|2024-12-20 18:32:00|4004.8|3998.8|4002.8|3996.8|4004.8|3998.8|4002.7|3996.7|9
1734719530000|2024-12-20 18:32:10|4002.7|3996.7|4003.3|3997.3|4003.3|3997.3|4002.7|3996.7|2
1734719540000|2024-12-20 18:32:20|4003.2|3997.2|4002.8|3996.8|4003.2|3997.2|4002.3|3996.3|3
1734719550000|2024-12-20 18:32:30|4002.3|3996.3|4002.8|3996.8|4002.8|3996.8|4002.3|3996.3|7
1734719560000|2024-12-20 18:32:40|4002.9|3996.9|4003.3|3997.3|4003.3|3997.3|4002.9|3996.9|4
1734719580000|2024-12-20 18:33:00|4002.8|3996.8|4003.2|3997.2|4003.2|3997.2|4002.8|3996.8|0
1734719590000|2024-12-20 18:33:10|4002.4|3996.4|4002.1|3996.1|4002.4|3996.4|4001.7|3995.7|15
1734719600000|2024-12-20 18:33:20|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|6
1734719620000|2024-12-20 18:33:40|4001.5|3995.5|4003.2|3997.2|4003.2|3997.2|4001.1|3995.1|3
1734719630000|2024-12-20 18:33:50|4003.1|3997.1|4003.1|3997.1|4003.2|3997.2|4003.1|3997.1|0
1734719640000|2024-12-20 18:34:00|4003.2|3997.2|4003.3|3997.3|4003.7|3997.7|4003.2|3997.2|5
1734719650000|2024-12-20 18:34:10|4003.7|3997.7|4003.3|3997.3|4003.8|3997.8|4002.8|3996.8|5
1734719660000|2024-12-20 18:34:20|4003.2|3997.2|4003.3|3997.3|4003.3|3997.3|4003.2|3997.2|1
1734719670000|2024-12-20 18:34:30|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|2
1734719680000|2024-12-20 18:34:40|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.5|3997.5|7
1734719690000|2024-12-20 18:34:50|4004.7|3998.7|4004.3|3998.3|4004.7|3998.7|4004.3|3998.3|1
1734719700000|2024-12-20 18:35:00|4004.2|3998.2|4004.3|3998.3|4004.3|3998.3|4004.2|3998.2|0
1734719710000|2024-12-20 18:35:10|4004.7|3998.7|4005.2|3999.2|4005.3|3999.3|4004.7|3998.7|1
1734719720000|2024-12-20 18:35:20|4005.1|3999.1|4004.7|3998.7|4005.1|3999.1|4004.7|3998.7|0
1734719730000|2024-12-20 18:35:30|4004.8|3998.8|4004.7|3998.7|4005.2|3999.2|4004.7|3998.7|0
1734719740000|2024-12-20 18:35:40|4004.3|3998.3|4003.7|3997.7|4004.3|3998.3|4003.7|3997.7|14
1734719750000|2024-12-20 18:35:50|4003.3|3997.3|4003.1|3997.1|4003.3|3997.3|4002.7|3996.7|1
1734719760000|2024-12-20 18:36:00|4002.8|3996.8|4002.8|3996.8|4003.2|3997.2|4002.8|3996.8|6
1734719780000|2024-12-20 18:36:20|||||||||1
1734719790000|2024-12-20 18:36:30|4002.7|3996.7|4003.8|3997.8|4004.7|3998.7|4002.7|3996.7|7
1734719800000|2024-12-20 18:36:40|4003.7|3997.7|4002.7|3996.7|4003.7|3997.7|4002.7|3996.7|3
1734719810000|2024-12-20 18:36:50|4002.6|3996.6|4002.3|3996.3|4002.7|3996.7|4000.7|3994.7|3
1734719820000|2024-12-20 18:37:00|4002.2|3996.2|4002.3|3996.3|4002.7|3996.7|4002.2|3996.2|3
1734719830000|2024-12-20 18:37:10|4001.7|3995.7|4000.8|3994.8|4001.7|3995.7|4000.8|3994.8|0
1734719840000|2024-12-20 18:37:20|4000.3|3994.3|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|0
1734719850000|2024-12-20 18:37:30|4000.8|3994.8|3999.8|3993.8|4000.8|3994.8|3999.7|3993.7|4
1734719870000|2024-12-20 18:37:50|3999.3|3993.3|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|2
1734719880000|2024-12-20 18:38:00|3999.2|3993.2|3999.3|3993.3|3999.3|3993.3|3999.2|3993.2|0
1734719890000|2024-12-20 18:38:10|3999.2|3993.2|3998.8|3992.8|3999.2|3993.2|3998.7|3992.7|10
1734719900000|2024-12-20 18:38:20|3998.7|3992.7|3998.8|3992.8|3998.8|3992.8|3998.7|3992.7|0
1734719910000|2024-12-20 18:38:30|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1734719920000|2024-12-20 18:38:40|3998.8|3992.8|3999.7|3993.7|3999.7|3993.7|3998.7|3992.7|2
1734719930000|2024-12-20 18:38:50|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|2
1734719940000|2024-12-20 18:39:00|3999.4|3993.4|3999.3|3993.3|3999.7|3993.7|3998.8|3992.8|4
1734719950000|2024-12-20 18:39:10|3999.7|3993.7|3999.3|3993.3|3999.7|3993.7|3999.3|3993.3|0
1734719970000|2024-12-20 18:39:30|3997.3|3991.3|3997.2|3991.2|3997.3|3991.3|3996.7|3990.7|5
1734719980000|2024-12-20 18:39:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1734719990000|2024-12-20 18:39:50|3996.8|3990.8|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|1
1734720000000|2024-12-20 18:40:00|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3995.8|3989.8|13
1734720010000|2024-12-20 18:40:10|3996.7|3990.7|3995.8|3989.8|3997.2|3991.2|3995.7|3989.7|2
1734720020000|2024-12-20 18:40:20|3996.2|3990.2|3995.8|3989.8|3996.7|3990.7|3995.7|3989.7|0
1734720030000|2024-12-20 18:40:30|3995.5|3989.5|3992.3|3986.3|3995.5|3989.5|3991.7|3985.7|31
1734720040000|2024-12-20 18:40:40|3992.7|3986.7|3991.7|3985.7|3992.7|3986.7|3990.8|3984.8|10
1734720050000|2024-12-20 18:40:50|3991.8|3985.8|3992.3|3986.3|3992.7|3986.7|3991.8|3985.8|1
1734720060000|2024-12-20 18:41:00|3992.7|3986.7|3993.7|3987.7|3993.7|3987.7|3992.7|3986.7|2
1734720070000|2024-12-20 18:41:10|3993.3|3987.3|3994.3|3988.3|3994.3|3988.3|3993.3|3987.3|0
1734720080000|2024-12-20 18:41:20|3994.2|3988.2|3994.2|3988.2|3994.3|3988.3|3993.7|3987.7|0
1734720090000|2024-12-20 18:41:30|3993.8|3987.8|3992.8|3986.8|3993.8|3987.8|3992.8|3986.8|0
1734720100000|2024-12-20 18:41:40|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|1
1734720110000|2024-12-20 18:41:50|3992.3|3986.3|3992.3|3986.3|3992.7|3986.7|3992.3|3986.3|7
1734720120000|2024-12-20 18:42:00|3992.7|3986.7|3992.8|3986.8|3992.8|3986.8|3992.7|3986.7|2
1734720130000|2024-12-20 18:42:10|3992.7|3986.7|3991.8|3985.8|3992.7|3986.7|3991.8|3985.8|2
1734720140000|2024-12-20 18:42:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3
1734720150000|2024-12-20 18:42:30|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|4
1734720160000|2024-12-20 18:42:40|3992.1|3986.1|3992.7|3986.7|3992.7|3986.7|3992.1|3986.1|2
1734720170000|2024-12-20 18:42:50|3992.8|3986.8|3993.2|3987.2|3993.7|3987.7|3992.8|3986.8|9
1734720180000|2024-12-20 18:43:00|3992.7|3986.7|3993.2|3987.2|3993.3|3987.3|3992.7|3986.7|25
1734720190000|2024-12-20 18:43:10|3992.7|3986.7|3993.7|3987.7|3993.7|3987.7|3992.7|3986.7|1
1734720200000|2024-12-20 18:43:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|1
1734720210000|2024-12-20 18:43:30|3994.2|3988.2|3992.7|3986.7|3994.3|3988.3|3992.7|3986.7|3
1734720220000|2024-12-20 18:43:40|3992.8|3986.8|3993.7|3987.7|3993.7|3987.7|3992.8|3986.8|8
1734720230000|2024-12-20 18:43:50|3993.8|3987.8|3992.7|3986.7|3993.8|3987.8|3992.7|3986.7|9
1734720240000|2024-12-20 18:44:00|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3990.8|3984.8|3
1734720250000|2024-12-20 18:44:10|3991.7|3985.7|3991.7|3985.7|3992.2|3986.2|3991.3|3985.3|1
1734720260000|2024-12-20 18:44:20|3991.6|3985.6|3990.7|3984.7|3991.6|3985.6|3990.3|3984.3|1
1734720270000|2024-12-20 18:44:30|3990.8|3984.8|3990.7|3984.7|3990.8|3984.8|3990.7|3984.7|0
1734720280000|2024-12-20 18:44:40|3990.8|3984.8|3990.7|3984.7|3990.8|3984.8|3990.7|3984.7|1
1734720290000|2024-12-20 18:44:50|||||||||3
1734720300000|2024-12-20 18:45:00|3991.5|3985.5|3991.8|3985.8|3992.7|3986.7|3991.3|3985.3|104
1734720310000|2024-12-20 18:45:10|3991.9|3985.9|3992.7|3986.7|3992.8|3986.8|3991.8|3985.8|2
1734720330000|2024-12-20 18:45:30|||||||||20
1734720350000|2024-12-20 18:45:50|3993.7|3987.7|3993.2|3987.2|3993.8|3987.8|3993.2|3987.2|4
1734720360000|2024-12-20 18:46:00|3992.7|3986.7|3991.7|3985.7|3992.7|3986.7|3991.7|3985.7|0
1734720370000|2024-12-20 18:46:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1734720380000|2024-12-20 18:46:20|3992.1|3986.1|3991.7|3985.7|3992.1|3986.1|3991.7|3985.7|0
1734720390000|2024-12-20 18:46:30|3992.2|3986.2|3992.3|3986.3|3992.3|3986.3|3992.1|3986.1|0
1734720410000|2024-12-20 18:46:50|3992.7|3986.7|3992.8|3986.8|3992.8|3986.8|3992.7|3986.7|6
1734720420000|2024-12-20 18:47:00|3993.2|3987.2|3993.7|3987.7|3993.8|3987.8|3992.7|3986.7|5
1734720430000|2024-12-20 18:47:10|3994.5|3988.5|3994.9|3988.9|3994.9|3988.9|3994.5|3988.5|495
1734720440000|2024-12-20 18:47:20|3995.9|3989.9|3995.3|3989.3|3995.9|3989.9|3994.9|3988.9|36
1734720450000|2024-12-20 18:47:30|3994.9|3988.9|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|54
1734720480000|2024-12-20 18:48:00|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3994.9|3988.9|0
1734720490000|2024-12-20 18:48:10|3995.4|3989.4|3996.8|3990.8|3997.3|3991.3|3995.4|3989.4|2
1734720500000|2024-12-20 18:48:20|3996.7|3990.7|3995.9|3989.9|3996.7|3990.7|3995.9|3989.9|2
1734720510000|2024-12-20 18:48:30|||||||||28
1734720520000|2024-12-20 18:48:40|3995.3|3989.3|3993.9|3987.9|3995.3|3989.3|3993.9|3987.9|1
1734720530000|2024-12-20 18:48:50|3994.3|3988.3|3993.9|3987.9|3994.3|3988.3|3993.9|3987.9|0
1734720540000|2024-12-20 18:49:00|3994.3|3988.3|3994.3|3988.3|3994.7|3988.7|3994.3|3988.3|0
1734720550000|2024-12-20 18:49:10|3994.7|3988.7|3994.4|3988.4|3994.7|3988.7|3994.3|3988.3|11
1734720560000|2024-12-20 18:49:20|3994.9|3988.9|3995.9|3989.9|3995.9|3989.9|3994.9|3988.9|23
1734720570000|2024-12-20 18:49:30|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3994.9|3988.9|6
1734720580000|2024-12-20 18:49:40|3995.3|3989.3|3993.8|3987.8|3995.3|3989.3|3993.8|3987.8|26
1734720590000|2024-12-20 18:49:50|3993.3|3987.3|3992.8|3986.8|3993.3|3987.3|3992|3986|8
1734720600000|2024-12-20 18:50:00|3993.5|3987.5|3993.3|3987.3|3994.9|3988.9|3993.3|3987.3|14
1734720610000|2024-12-20 18:50:10|3992.9|3986.9|3993.3|3987.3|3993.3|3987.3|3992.9|3986.9|0
1734720620000|2024-12-20 18:50:20|3993.5|3987.5|3993.3|3987.3|3993.9|3987.9|3993.3|3987.3|8
1734720630000|2024-12-20 18:50:30|3993.5|3987.5|3992.9|3986.9|3993.5|3987.5|3992.9|3986.9|0
1734720640000|2024-12-20 18:50:40|||||||||10
1734720650000|2024-12-20 18:50:50|||||||||1
1734720660000|2024-12-20 18:51:00|||||||||2
1734720670000|2024-12-20 18:51:10|||||||||2
1734720680000|2024-12-20 18:51:20|3993|3987|3992.9|3986.9|3993|3987|3992.9|3986.9|2
1734720700000|2024-12-20 18:51:40|3991.4|3985.4|3991.8|3985.8|3991.9|3985.9|3991.4|3985.4|8
1734720710000|2024-12-20 18:51:50|||||||||2
1734720720000|2024-12-20 18:52:00|3991.9|3985.9|3991.8|3985.8|3991.9|3985.9|3991.8|3985.8|9
1734720730000|2024-12-20 18:52:10|3991.9|3985.9|3991.3|3985.3|3991.9|3985.9|3991.3|3985.3|0
1734720740000|2024-12-20 18:52:20|3990.8|3984.8|3990|3984|3990.8|3984.8|3990|3984|3
1734720750000|2024-12-20 18:52:30|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|21
1734720760000|2024-12-20 18:52:40|3990.3|3984.3|3992.3|3986.3|3992.3|3986.3|3990.3|3984.3|24
1734720770000|2024-12-20 18:52:50|3991.9|3985.9|3989.9|3983.9|3991.9|3985.9|3989.8|3983.8|20
1734720780000|2024-12-20 18:53:00|3990.3|3984.3|3990.8|3984.8|3990.9|3984.9|3989.9|3983.9|2
1734720790000|2024-12-20 18:53:10|3990.9|3984.9|3990.3|3984.3|3990.9|3984.9|3989.9|3983.9|1
1734720800000|2024-12-20 18:53:20|3989.9|3983.9|3988.8|3982.8|3991|3985|3988.8|3982.8|49
1734720810000|2024-12-20 18:53:30|3988.9|3982.9|3989.9|3983.9|3989.9|3983.9|3988.9|3982.9|30
1734720820000|2024-12-20 18:53:40|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|1
1734720830000|2024-12-20 18:53:50|3989.4|3983.4|3989.3|3983.3|3989.4|3983.4|3988.9|3982.9|4
1734720840000|2024-12-20 18:54:00|3989.4|3983.4|3989.8|3983.8|3989.9|3983.9|3989.4|3983.4|0
1734720850000|2024-12-20 18:54:10|3989.9|3983.9|3989.9|3983.9|3990|3984|3989.9|3983.9|4
1734720860000|2024-12-20 18:54:20|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|4
1734720870000|2024-12-20 18:54:30|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|5
1734720880000|2024-12-20 18:54:40|3988.9|3982.9|3989.8|3983.8|3989.8|3983.8|3988.9|3982.9|1
1734720890000|2024-12-20 18:54:50|3988.9|3982.9|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|3
1734720900000|2024-12-20 18:55:00|3989.6|3983.6|3989.9|3983.9|3990.7|3984.7|3989.6|3983.6|43
1734720910000|2024-12-20 18:55:10|3990.3|3984.3|3989.8|3983.8|3990.3|3984.3|3988.8|3982.8|21
1734720920000|2024-12-20 18:55:20|3989.4|3983.4|3989.9|3983.9|3989.9|3983.9|3988.9|3982.9|10
1734720930000|2024-12-20 18:55:30|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|2
1734720940000|2024-12-20 18:55:40|3989.9|3983.9|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|6
1734720950000|2024-12-20 18:55:50|3990.2|3984.2|3988.5|3982.5|3990.2|3984.2|3988.4|3982.4|7
1734720960000|2024-12-20 18:56:00|3988.9|3982.9|3988.5|3982.5|3988.9|3982.9|3988.4|3982.4|20
1734720970000|2024-12-20 18:56:10|3989.3|3983.3|3988.5|3982.5|3989.3|3983.3|3988.2|3982.2|10
1734720980000|2024-12-20 18:56:20|3988.9|3982.9|3988.5|3982.5|3988.9|3982.9|3988.5|3982.5|211
1734720990000|2024-12-20 18:56:30|3988.4|3982.4|3990.7|3984.7|3990.7|3984.7|3988.4|3982.4|507
1734721000000|2024-12-20 18:56:40|3990.5|3984.5|3990.2|3984.2|3990.5|3984.5|3990.2|3984.2|2
1734721010000|2024-12-20 18:56:50|3991|3985|3990.5|3984.5|3991.2|3985.2|3990.2|3984.2|30
1734721020000|2024-12-20 18:57:00|3990.2|3984.2|3990.5|3984.5|3990.5|3984.5|3989.5|3983.5|18
1734721030000|2024-12-20 18:57:10|3991|3985|3991.3|3985.3|3992|3986|3991|3985|56
1734721040000|2024-12-20 18:57:20|3991.4|3985.4|3991.5|3985.5|3991.5|3985.5|3991.4|3985.4|0
1734721050000|2024-12-20 18:57:30|3990.8|3984.8|3990.9|3984.9|3991|3985|3990.8|3984.8|12
1734721060000|2024-12-20 18:57:40|3990.5|3984.5|3990.4|3984.4|3990.8|3984.8|3990|3984|153
1734721070000|2024-12-20 18:57:50|3990|3984|3990.5|3984.5|3990.7|3984.7|3990|3984|59
1734721080000|2024-12-20 18:58:00|3990.7|3984.7|3990.2|3984.2|3990.7|3984.7|3990|3984|1
1734721090000|2024-12-20 18:58:10|3990|3984|3990.2|3984.2|3990.2|3984.2|3990|3984|1
1734721100000|2024-12-20 18:58:20|3990|3984|3991.5|3985.5|3991.7|3985.7|3990|3984|12
1734721110000|2024-12-20 18:58:30|3991.7|3985.7|3989.2|3983.2|3991.7|3985.7|3988.5|3982.5|4
1734721120000|2024-12-20 18:58:40|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.2|3982.2|1
1734721130000|2024-12-20 18:58:50|3988.7|3982.7|3988.3|3982.3|3989.2|3983.2|3988.3|3982.3|0
1734721140000|2024-12-20 18:59:00|3988.7|3982.7|3989.2|3983.2|3989.2|3983.2|3988.7|3982.7|1
1734721150000|2024-12-20 18:59:10|3988.8|3982.8|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|0
1734721160000|2024-12-20 18:59:20|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|0
1734721170000|2024-12-20 18:59:30|3988.4|3982.4|3988.7|3982.7|3989|3983|3987.7|3981.7|12
1734721180000|2024-12-20 18:59:40|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|4
1734721190000|2024-12-20 18:59:50|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3988.3|3982.3|1
1734721200000|2024-12-20 19:00:00|3988.8|3982.8|3988.3|3982.3|3988.8|3982.8|3988.2|3982.2|1
1734721210000|2024-12-20 19:00:10|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|1
1734721220000|2024-12-20 19:00:20|3987.3|3981.3|3986.8|3980.8|3987.3|3981.3|3986.7|3980.7|12
1734721230000|2024-12-20 19:00:30|3986.3|3980.3|3986.2|3980.2|3986.3|3980.3|3985.2|3979.2|36
1734721240000|2024-12-20 19:00:40|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3
1734721250000|2024-12-20 19:00:50|3985.7|3979.7|3984.2|3978.2|3985.8|3979.8|3984.2|3978.2|15
1734721260000|2024-12-20 19:01:00|3985.2|3979.2|3985.2|3979.2|3985.3|3979.3|3985.2|3979.2|15
1734721270000|2024-12-20 19:01:10|3985|3979|3986.2|3980.2|3986.2|3980.2|3984.7|3978.7|4
1734721280000|2024-12-20 19:01:20|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.2|3978.2|9
1734721290000|2024-12-20 19:01:30|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1734721300000|2024-12-20 19:01:40|3985.3|3979.3|3984.7|3978.7|3985.3|3979.3|3984.2|3978.2|573
1734721310000|2024-12-20 19:01:50|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3984.3|3978.3|21
1734721320000|2024-12-20 19:02:00|3985.8|3979.8|3984.2|3978.2|3985.8|3979.8|3984.2|3978.2|11
1734721330000|2024-12-20 19:02:10|3984|3978|3985|3979|3985.2|3979.2|3984|3978|4
1734721340000|2024-12-20 19:02:20|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|34
1734721350000|2024-12-20 19:02:30|3986.4|3980.4|3986.7|3980.7|3987.3|3981.3|3986.4|3980.4|11
1734721360000|2024-12-20 19:02:40|3986.3|3980.3|3986.7|3980.7|3986.7|3980.7|3986.3|3980.3|2
1734721370000|2024-12-20 19:02:50|3987|3981|3986.3|3980.3|3987.2|3981.2|3986.3|3980.3|21
1734721380000|2024-12-20 19:03:00|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|12
1734721390000|2024-12-20 19:03:10|3986.7|3980.7|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|50
1734721400000|2024-12-20 19:03:20|3986.7|3980.7|3984.7|3978.7|3986.7|3980.7|3984.5|3978.5|17
1734721410000|2024-12-20 19:03:30|3985.2|3979.2|3984.2|3978.2|3985.2|3979.2|3984.2|3978.2|2
1734721420000|2024-12-20 19:03:40|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1734721430000|2024-12-20 19:03:50|3984.2|3978.2|3984.2|3978.2|3984.3|3978.3|3984.2|3978.2|4
1734721440000|2024-12-20 19:04:00|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3
1734721450000|2024-12-20 19:04:10|3985|3979|3984.7|3978.7|3985|3979|3984.3|3978.3|5
1734721460000|2024-12-20 19:04:20|3985|3979|3982.5|3976.5|3985|3979|3982.5|3976.5|9
1734721470000|2024-12-20 19:04:30|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|10
1734721480000|2024-12-20 19:04:40|3983|3977|3982.7|3976.7|3983.2|3977.2|3981.7|3975.7|246
1734721490000|2024-12-20 19:04:50|3982.3|3976.3|3981.8|3975.8|3982.8|3976.8|3981.7|3975.7|3
1734721500000|2024-12-20 19:05:00|3982.2|3976.2|3984.4|3978.4|3985.4|3979.4|3982.2|3976.2|65
1734721510000|2024-12-20 19:05:10|3984|3978|3984.4|3978.4|3984.4|3978.4|3983.9|3977.9|10
1734721520000|2024-12-20 19:05:20|3984|3978|3985|3979|3985.4|3979.4|3984|3978|6
1734721530000|2024-12-20 19:05:30|3984.9|3978.9|3985.4|3979.4|3985.5|3979.5|3983.9|3977.9|37
1734721540000|2024-12-20 19:05:40|3985|3979|3982.8|3976.8|3985.4|3979.4|3982.8|3976.8|20
1734721550000|2024-12-20 19:05:50|3982.4|3976.4|3983.4|3977.4|3983.4|3977.4|3982.4|3976.4|42
1734721560000|2024-12-20 19:06:00|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3982.4|3976.4|12
1734721570000|2024-12-20 19:06:10|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.8|3977.8|13
1734721580000|2024-12-20 19:06:20|3984.3|3978.3|3983.4|3977.4|3984.8|3978.8|3983.4|3977.4|18
1734721590000|2024-12-20 19:06:30|3983.3|3977.3|3982.9|3976.9|3983.3|3977.3|3982.9|3976.9|5
1734721600000|2024-12-20 19:06:40|3982.8|3976.8|3982.3|3976.3|3982.8|3976.8|3982.3|3976.3|6
1734721610000|2024-12-20 19:06:50|3983.1|3977.1|3983.4|3977.4|3983.4|3977.4|3983.1|3977.1|1
1734721620000|2024-12-20 19:07:00|3983.8|3977.8|3983.9|3977.9|3984.4|3978.4|3983.8|3977.8|6
1734721630000|2024-12-20 19:07:10|3983.4|3977.4|3985.3|3979.3|3985.3|3979.3|3983.3|3977.3|11
1734721640000|2024-12-20 19:07:20|3985.8|3979.8|3985.8|3979.8|3986.4|3980.4|3985.4|3979.4|15
1734721650000|2024-12-20 19:07:30|3986.4|3980.4|3985.9|3979.9|3986.4|3980.4|3985.9|3979.9|0
1734721660000|2024-12-20 19:07:40|3985.8|3979.8|3987.3|3981.3|3987.4|3981.4|3985.4|3979.4|42
1734721670000|2024-12-20 19:07:50|3986.5|3980.5|3985.8|3979.8|3986.8|3980.8|3985.8|3979.8|5
1734721680000|2024-12-20 19:08:00|3985.9|3979.9|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|0
1734721690000|2024-12-20 19:08:10|3986.3|3980.3|3986.4|3980.4|3986.4|3980.4|3986.3|3980.3|1
1734721700000|2024-12-20 19:08:20|3986.3|3980.3|3986.8|3980.8|3987.3|3981.3|3986.3|3980.3|9
1734721710000|2024-12-20 19:08:30|3986.4|3980.4|3986.8|3980.8|3986.8|3980.8|3986.4|3980.4|2
1734721720000|2024-12-20 19:08:40|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3986.3|3980.3|0
1734721730000|2024-12-20 19:08:50|3986.4|3980.4|3986.8|3980.8|3986.9|3980.9|3986.4|3980.4|2
1734721740000|2024-12-20 19:09:00|3986.9|3980.9|3986.3|3980.3|3988.3|3982.3|3986.3|3980.3|47
1734721750000|2024-12-20 19:09:10|||||||||6
1734721760000|2024-12-20 19:09:20|||||||||29
1734721770000|2024-12-20 19:09:30|||||||||8
1734721780000|2024-12-20 19:09:40|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|19
1734721790000|2024-12-20 19:09:50|3985.3|3979.3|3985.8|3979.8|3985.8|3979.8|3985.3|3979.3|2
1734721800000|2024-12-20 19:10:00|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.3|3979.3|20
1734721810000|2024-12-20 19:10:10|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|1
1734721820000|2024-12-20 19:10:20|||||||||2
1734721840000|2024-12-20 19:10:40|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.3|3979.3|6
1734721860000|2024-12-20 19:11:00|||||||||4
1734721870000|2024-12-20 19:11:10|3985.5|3979.5|3984.4|3978.4|3985.5|3979.5|3984.4|3978.4|9
1734721880000|2024-12-20 19:11:20|3985.3|3979.3|3982.4|3976.4|3985.4|3979.4|3982.4|3976.4|5
1734721890000|2024-12-20 19:11:30|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.3|3975.3|28
1734721900000|2024-12-20 19:11:40|3981.5|3975.5|3981.6|3975.6|3982.3|3976.3|3981.4|3975.4|3
1734721910000|2024-12-20 19:11:50|3982.4|3976.4|3983.3|3977.3|3983.4|3977.4|3981.9|3975.9|0
1734721920000|2024-12-20 19:12:00|3982.3|3976.3|3983.3|3977.3|3983.3|3977.3|3982.3|3976.3|39
1734721930000|2024-12-20 19:12:10|3982.9|3976.9|3982.3|3976.3|3983.8|3977.8|3982.3|3976.3|42
1734721940000|2024-12-20 19:12:20|3982.4|3976.4|3981.4|3975.4|3982.4|3976.4|3980.8|3974.8|30
1734721950000|2024-12-20 19:12:30|3980.9|3974.9|3980.4|3974.4|3980.9|3974.9|3980.3|3974.3|31
1734721960000|2024-12-20 19:12:40|3979.9|3973.9|3979.4|3973.4|3979.9|3973.9|3979.3|3973.3|7
1734721970000|2024-12-20 19:12:50|3979.3|3973.3|3977.9|3971.9|3979.4|3973.4|3977.9|3971.9|2
1734721980000|2024-12-20 19:13:00|3977.5|3971.5|3978.4|3972.4|3979.3|3973.3|3977.3|3971.3|16
1734721990000|2024-12-20 19:13:10|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3977.5|3971.5|8
1734722000000|2024-12-20 19:13:20|3978.3|3972.3|3976.5|3970.5|3978.3|3972.3|3976.4|3970.4|7
1734722010000|2024-12-20 19:13:30|3976.4|3970.4|3975.5|3969.5|3976.4|3970.4|3975.5|3969.5|8
1734722020000|2024-12-20 19:13:40|3975.9|3969.9|3979.4|3973.4|3980.5|3974.5|3975.4|3969.4|16
1734722030000|2024-12-20 19:13:50|3979.3|3973.3|3979.5|3973.5|3979.5|3973.5|3978.4|3972.4|8
1734722040000|2024-12-20 19:14:00|3981.4|3975.4|3980.5|3974.5|3981.5|3975.5|3979.5|3973.5|105
1734722050000|2024-12-20 19:14:10|3979.5|3973.5|3981.5|3975.5|3981.5|3975.5|3979.5|3973.5|141
1734722060000|2024-12-20 19:14:20|3982.4|3976.4|3981.5|3975.5|3982.5|3976.5|3981.5|3975.5|195
1734722070000|2024-12-20 19:14:30|3982.3|3976.3|3982.5|3976.5|3982.5|3976.5|3982.3|3976.3|101
1734722080000|2024-12-20 19:14:40|3981.5|3975.5|3981.5|3975.5|3981.9|3975.9|3981.5|3975.5|105
1734722090000|2024-12-20 19:14:50|3982.3|3976.3|3981.5|3975.5|3982.5|3976.5|3981.5|3975.5|217
1734722100000|2024-12-20 19:15:00|3982.4|3976.4|3982.9|3976.9|3983.5|3977.5|3982.4|3976.4|69
1734722110000|2024-12-20 19:15:10|3983.3|3977.3|3981.5|3975.5|3983.3|3977.3|3981.4|3975.4|50
1734722120000|2024-12-20 19:15:20|3980.5|3974.5|3980.4|3974.4|3980.5|3974.5|3980.4|3974.4|2
1734722130000|2024-12-20 19:15:30|3980.5|3974.5|3980.4|3974.4|3980.5|3974.5|3980.4|3974.4|0
1734722140000|2024-12-20 19:15:40|3981.3|3975.3|3981.4|3975.4|3981.9|3975.9|3980.5|3974.5|3
1734722150000|2024-12-20 19:15:50|3982.5|3976.5|3980.4|3974.4|3982.5|3976.5|3980.4|3974.4|149
1734722160000|2024-12-20 19:16:00|3980.5|3974.5|3982|3976|3982|3976|3980.4|3974.4|5
1734722170000|2024-12-20 19:16:10|3982.8|3976.8|3988.4|3982.4|3988.5|3982.5|3982.8|3976.8|334
1734722180000|2024-12-20 19:16:20|3988.5|3982.5|3987.5|3981.5|3988.5|3982.5|3987.5|3981.5|47
1734722190000|2024-12-20 19:16:30|3988.4|3982.4|3987.5|3981.5|3988.5|3982.5|3987.5|3981.5|1
1734722200000|2024-12-20 19:16:40|3988|3982|3987.5|3981.5|3988.5|3982.5|3987.5|3981.5|4
1734722210000|2024-12-20 19:16:50|3987.6|3981.6|3989|3983|3989.5|3983.5|3987.6|3981.6|2
1734722220000|2024-12-20 19:17:00|3988.7|3982.7|3987|3981|3988.7|3982.7|3984.4|3978.4|225
1734722230000|2024-12-20 19:17:10|3986.9|3980.9|3987|3981|3987.4|3981.4|3986.9|3980.9|2
1734722240000|2024-12-20 19:17:20|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|724
1734722250000|2024-12-20 19:17:30|3987|3981|3984.4|3978.4|3987|3981|3984|3978|116
1734722260000|2024-12-20 19:17:40|3984.2|3978.2|3984|3978|3984.2|3978.2|3984|3978|20
1734722270000|2024-12-20 19:17:50|3984.4|3978.4|3984|3978|3984.4|3978.4|3983.5|3977.5|0
1734722280000|2024-12-20 19:18:00|3984.4|3978.4|3983.5|3977.5|3984.4|3978.4|3983.4|3977.4|1
1734722290000|2024-12-20 19:18:10|3983.9|3977.9|3983.5|3977.5|3983.9|3977.9|3983.5|3977.5|18
1734722300000|2024-12-20 19:18:20|3983.6|3977.6|3985|3979|3985|3979|3983.6|3977.6|7
1734722310000|2024-12-20 19:18:30|3984.5|3978.5|3984|3978|3984.5|3978.5|3983.5|3977.5|249
1734722320000|2024-12-20 19:18:40|3984.4|3978.4|3984|3978|3984.9|3978.9|3984|3978|3
1734722330000|2024-12-20 19:18:50|3983.5|3977.5|3982.5|3976.5|3983.5|3977.5|3982.5|3976.5|7
1734722340000|2024-12-20 19:19:00|3982.6|3976.6|3983.4|3977.4|3984.5|3978.5|3982.6|3976.6|12
1734722350000|2024-12-20 19:19:10|3983.9|3977.9|3982.5|3976.5|3983.9|3977.9|3982.5|3976.5|0
1734722360000|2024-12-20 19:19:20|3983|3977|3983.5|3977.5|3983.9|3977.9|3983|3977|38
1734722370000|2024-12-20 19:19:30|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3
1734722380000|2024-12-20 19:19:40|3984.5|3978.5|3984.5|3978.5|3985|3979|3984|3978|15
1734722390000|2024-12-20 19:19:50|3984.4|3978.4|3985|3979|3985.5|3979.5|3984|3978|533
1734915600000|2024-12-23 01:00:00|3986|3980|3987.4|3981.4|3989.3|3983.2|3985.4|3979.3|20
1734915610000|2024-12-23 01:00:10|3988.8|3982.8|3993.4|3987.4|3993.9|3987.9|3987.9|3981.9|2
1734915620000|2024-12-23 01:00:20|3992.5|3986.5|3987.5|3981.5|3992.9|3986.9|3987|3981|98
1734915630000|2024-12-23 01:00:30|3989.5|3983.5|3985.5|3979.5|3989.5|3983.5|3985.5|3979.5|2
1734915640000|2024-12-23 01:00:40|3985|3979|3976|3970|3985.5|3979.5|3975.5|3969.5|12
1734915650000|2024-12-23 01:00:50|3975.5|3969.5|3976.5|3970.5|3976.5|3970.5|3975.5|3969.5|10
1734915660000|2024-12-23 01:01:00|3977.5|3971.5|3979|3973|3979.5|3973.5|3976.5|3970.5|1
1734915670000|2024-12-23 01:01:10|3979.5|3973.5|3978.5|3972.5|3979.5|3973.5|3977|3971|0
1734915680000|2024-12-23 01:01:20|3979|3973|3982.5|3976.5|3983.5|3977.5|3979|3973|1
1734915690000|2024-12-23 01:01:30|3981|3975|3983|3977|3983.1|3977.1|3981|3975|190
1734915700000|2024-12-23 01:01:40|3982.5|3976.5|3982.5|3976.5|3983.6|3977.6|3982.5|3976.5|0
1734915710000|2024-12-23 01:01:50|3983|3977|3979|3973|3983|3977|3978.1|3972.1|17
1734915720000|2024-12-23 01:02:00|3979.5|3973.5|3977.5|3971.5|3980|3974|3976|3970|23
1734915730000|2024-12-23 01:02:10|3977.1|3971.1|3976|3970|3977.1|3971.1|3976|3970|0
1734915740000|2024-12-23 01:02:20|3975.5|3969.5|3977.5|3971.5|3977.5|3971.5|3975.5|3969.5|44
1734915750000|2024-12-23 01:02:30|3978|3972|3978|3972|3978|3972|3978|3972|0
1734915760000|2024-12-23 01:02:40|3977.5|3971.5|3977|3971|3978|3972|3977|3971|0
1734915770000|2024-12-23 01:02:50|3977.1|3971.1|3977.1|3971.1|3978|3972|3977|3971|0
1734915780000|2024-12-23 01:03:00|3977|3971|3977.1|3971.1|3977.1|3971.1|3977|3971|0
1734915790000|2024-12-23 01:03:10|3977|3971|3977.5|3971.5|3978|3972|3977|3971|0
1734915800000|2024-12-23 01:03:20|3977.6|3971.6|3980|3974|3980|3974|3977.6|3971.6|0
1734915810000|2024-12-23 01:03:30|3979.5|3973.5|3981|3975|3981|3975|3979.5|3973.5|0
1734915820000|2024-12-23 01:03:40|3980.9|3974.9|3979|3973|3980.9|3974.9|3979|3973|0
1734915830000|2024-12-23 01:03:50|3979.5|3973.5|3979.9|3973.9|3980.9|3974.9|3979|3973|5
1734915840000|2024-12-23 01:04:00|3980|3974|3977.8|3971.8|3980|3974|3977.8|3971.8|55
1734915850000|2024-12-23 01:04:10|3977.7|3971.7|3976.8|3970.8|3978.8|3972.8|3976.8|3970.8|62
1734915860000|2024-12-23 01:04:20|3977.2|3971.2|3977.7|3971.7|3978.7|3972.7|3977.2|3971.2|154
1734915870000|2024-12-23 01:04:30|3978.2|3972.2|3978.7|3972.7|3978.7|3972.7|3978.2|3972.2|0
1734915880000|2024-12-23 01:04:40|3978.6|3972.6|3979.5|3973.5|3980.5|3974.5|3978.6|3972.6|361
1734915890000|2024-12-23 01:04:50|3979.6|3973.6|3978.8|3972.8|3980.1|3974.1|3978.8|3972.8|40
1734915900000|2024-12-23 01:05:00|3978.3|3972.3|3979.2|3973.2|3980.9|3974.9|3978.3|3972.3|54
1734915910000|2024-12-23 01:05:10|3978.8|3972.8|3978.4|3972.4|3978.8|3972.8|3977.8|3971.8|94
1734915920000|2024-12-23 01:05:20|3978.9|3972.9|3980.2|3974.2|3980.2|3974.2|3978.9|3972.9|122
1734915930000|2024-12-23 01:05:30|3980.1|3974.1|3980.3|3974.3|3981.2|3975.2|3980.1|3974.1|136
1734915940000|2024-12-23 01:05:40|3980.1|3974.1|3980|3974|3981.1|3975.1|3978.8|3972.8|126
1734915950000|2024-12-23 01:05:50|3979.5|3973.5|3979.7|3973.7|3979.7|3973.7|3979.5|3973.5|0
1734915960000|2024-12-23 01:06:00|3980.1|3974.1|3981.6|3975.6|3982|3976|3980|3974|16
1734915970000|2024-12-23 01:06:10|3981.5|3975.5|3982|3976|3982.1|3976.1|3981.5|3975.5|8
1734915980000|2024-12-23 01:06:20|3981.6|3975.6|3981.1|3975.1|3981.6|3975.6|3981|3975|0
1734915990000|2024-12-23 01:06:30|3981.2|3975.2|3983.5|3977.5|3984.6|3978.6|3981.1|3975.1|0
1734916000000|2024-12-23 01:06:40|3983.2|3977.2|3983.6|3977.6|3984|3978|3983.2|3977.2|0
1734916010000|2024-12-23 01:06:50|3984|3978|3984|3978|3984|3978|3982.7|3976.7|2
1734916020000|2024-12-23 01:07:00|3983.6|3977.6|3981.6|3975.6|3983.6|3977.6|3981.6|3975.6|3
1734916030000|2024-12-23 01:07:10|3981.1|3975.1|3980.6|3974.6|3981.1|3975.1|3980.6|3974.6|0
1734916040000|2024-12-23 01:07:20|3979.7|3973.7|3979.2|3973.2|3979.7|3973.7|3978.7|3972.7|5
1734916050000|2024-12-23 01:07:30|3979.6|3973.6|3979.2|3973.2|3979.6|3973.6|3979.2|3973.2|0
1734916060000|2024-12-23 01:07:40|3979.1|3973.1|3979.6|3973.6|3979.6|3973.6|3978.7|3972.7|1
1734916070000|2024-12-23 01:07:50|||||||||1
1734916080000|2024-12-23 01:08:00|3981.1|3975.1|3978|3972|3981.6|3975.6|3977.6|3971.6|12
1734916090000|2024-12-23 01:08:10|3978.1|3972.1|3978.5|3972.5|3978.6|3972.6|3976.2|3970.2|17
1734916100000|2024-12-23 01:08:20|3978|3972|3978|3972|3978.6|3972.6|3978|3972|1
1734916120000|2024-12-23 01:08:40|3978.1|3972.1|3979|3973|3979|3973|3978|3972|0
1734916140000|2024-12-23 01:09:00|3978.5|3972.5|3978.5|3972.5|3978.6|3972.6|3978.5|3972.5|1
1734916150000|2024-12-23 01:09:10|3978|3972|3978.6|3972.6|3978.6|3972.6|3978|3972|0
1734916160000|2024-12-23 01:09:20|3978.5|3972.5|3978|3972|3978.6|3972.6|3978|3972|0
1734916170000|2024-12-23 01:09:30|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|2
1734916180000|2024-12-23 01:09:40|3977.5|3971.5|3977|3971|3977.5|3971.5|3977|3971|1
1734916190000|2024-12-23 01:09:50|3976.5|3970.5|3976.6|3970.6|3976.6|3970.6|3976.5|3970.5|0
1734916230000|2024-12-23 01:10:30|3976.5|3970.5|3976.6|3970.6|3977.1|3971.1|3976|3970|0
1734916240000|2024-12-23 01:10:40|3977.6|3971.6|3977.1|3971.1|3978|3972|3977.1|3971.1|4
1734916250000|2024-12-23 01:10:50|3978|3972|3978.6|3972.6|3978.6|3972.6|3978|3972|0
1734916260000|2024-12-23 01:11:00|3978.1|3972.1|3977.2|3971.2|3978.1|3972.1|3977.1|3971.1|0
1734916270000|2024-12-23 01:11:10|3977.6|3971.6|3977.5|3971.5|3977.6|3971.6|3977.5|3971.5|0
1734916280000|2024-12-23 01:11:20|3977.6|3971.6|3976.6|3970.6|3977.6|3971.6|3976.6|3970.6|1
1734916290000|2024-12-23 01:11:30|3976.7|3970.7|3977.2|3971.2|3977.2|3971.2|3976.7|3970.7|0
1734916300000|2024-12-23 01:11:40|3977.1|3971.1|3977.1|3971.1|3977.2|3971.2|3977|3971|1
1734916310000|2024-12-23 01:11:50|3977.5|3971.5|3975.6|3969.6|3978|3972|3975.6|3969.6|1
1734916320000|2024-12-23 01:12:00|3976.1|3970.1|3976.6|3970.6|3976.6|3970.6|3975.5|3969.5|0
1734916330000|2024-12-23 01:12:10|3977|3971|3979|3973|3979|3973|3976.6|3970.6|0
1734916340000|2024-12-23 01:12:20|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979|3973|1
1734916350000|2024-12-23 01:12:30|3979|3973|3980|3974|3980|3974|3979|3973|0
1734916360000|2024-12-23 01:12:40|3980.1|3974.1|3982|3976|3982|3976|3980.1|3974.1|1
1734916370000|2024-12-23 01:12:50|3983|3977|3982.1|3976.1|3983.1|3977.1|3982|3976|0
1734916380000|2024-12-23 01:13:00|3982|3976|3983|3977|3983|3977|3981.6|3975.6|0
1734916390000|2024-12-23 01:13:10|3982.5|3976.5|3981|3975|3982.5|3976.5|3981|3975|20
1734916400000|2024-12-23 01:13:20|3981.1|3975.1|3980.6|3974.6|3981.1|3975.1|3980.6|3974.6|0
1734916410000|2024-12-23 01:13:30|3980|3974|3979|3973|3980|3974|3979|3973|0
1734916420000|2024-12-23 01:13:40|3978.6|3972.6|3978.5|3972.5|3979.1|3973.1|3978.5|3972.5|0
1734916430000|2024-12-23 01:13:50|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|0
1734916440000|2024-12-23 01:14:00|3978|3972|3978|3972|3978|3972|3978|3972|0
1734916450000|2024-12-23 01:14:10|||||||||1
1734916460000|2024-12-23 01:14:20|3977|3971|3976.5|3970.5|3977|3971|3976.5|3970.5|9
1734916470000|2024-12-23 01:14:30|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1734916480000|2024-12-23 01:14:40|3976.5|3970.5|3976.6|3970.6|3976.6|3970.6|3976.5|3970.5|0
1734916490000|2024-12-23 01:14:50|3976.5|3970.5|3977.6|3971.6|3977.6|3971.6|3975.6|3969.6|0
1734916500000|2024-12-23 01:15:00|3977.5|3971.5|3980|3974|3980|3974|3977.5|3971.5|18
1734916510000|2024-12-23 01:15:10|3980.1|3974.1|3979.5|3973.5|3980.6|3974.6|3979.5|3973.5|19
1734916520000|2024-12-23 01:15:20|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|0
1734916530000|2024-12-23 01:15:30|3981|3975|3981|3975|3981|3975|3981|3975|0
1734916540000|2024-12-23 01:15:40|3980.9|3974.9|3980.5|3974.5|3980.9|3974.9|3980.5|3974.5|0
1734916560000|2024-12-23 01:16:00|3979|3973|3977.5|3971.5|3979.5|3973.5|3977.5|3971.5|0
1734916570000|2024-12-23 01:16:10|3977.6|3971.6|3977.5|3971.5|3978.5|3972.5|3977.5|3971.5|0
1734916580000|2024-12-23 01:16:20|3977|3971|3977|3971|3977|3971|3977|3971|0
1734916600000|2024-12-23 01:16:40|3977.9|3971.9|3977.9|3971.9|3978|3972|3977.9|3971.9|0
1734916610000|2024-12-23 01:16:50|3977.5|3971.5|3978|3972|3978.5|3972.5|3977.5|3971.5|0
1734916620000|2024-12-23 01:17:00|3977.9|3971.9|3977.9|3971.9|3978|3972|3977.9|3971.9|0
1734916630000|2024-12-23 01:17:10|3977.5|3971.5|3977|3971|3977.5|3971.5|3977|3971|0
1734916660000|2024-12-23 01:17:40|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.5|3970.5|0
1734916680000|2024-12-23 01:18:00|3977.4|3971.4|3976.9|3970.9|3977.4|3971.4|3976.9|3970.9|0
1734916700000|2024-12-23 01:18:20|||||||||16
1734916720000|2024-12-23 01:18:40|3977|3971|3976.9|3970.9|3977|3971|3976.9|3970.9|0
1734916730000|2024-12-23 01:18:50|3976.5|3970.5|3977|3971|3977|3971|3976|3970|1
1734916740000|2024-12-23 01:19:00|3977.4|3971.4|3977|3971|3977.6|3971.6|3977|3971|0
1734916780000|2024-12-23 01:19:40|3977.1|3971.1|3977.5|3971.5|3977.6|3971.6|3977.1|3971.1|0
1734916790000|2024-12-23 01:19:50|3977.6|3971.6|3977|3971|3977.6|3971.6|3977|3971|0
1734916800000|2024-12-23 01:20:00|3976.6|3970.6|3977|3971|3977|3971|3976.6|3970.6|0
1734916810000|2024-12-23 01:20:10|3976.6|3970.6|3976.5|3970.5|3976.6|3970.6|3976.5|3970.5|2
1734916820000|2024-12-23 01:20:20|3976.6|3970.6|3976|3970|3976.6|3970.6|3976|3970|0
1734916830000|2024-12-23 01:20:30|3976.5|3970.5|3976.5|3970.5|3976.6|3970.6|3976.5|3970.5|0
1734916840000|2024-12-23 01:20:40|3976.6|3970.6|3975|3969|3976.6|3970.6|3975|3969|1
1734916850000|2024-12-23 01:20:50|3974.9|3968.9|3975|3969|3975.6|3969.6|3974.9|3968.9|1
1734916860000|2024-12-23 01:21:00|3974.9|3968.9|3974.5|3968.5|3975|3969|3974.5|3968.5|10
1734916870000|2024-12-23 01:21:10|||||||||20
1734916880000|2024-12-23 01:21:20|3975|3969|3975|3969|3975|3969|3975|3969|0
1734916890000|2024-12-23 01:21:30|3974.9|3968.9|3976|3970|3976|3970|3974.5|3968.5|0
1734916900000|2024-12-23 01:21:40|3975.9|3969.9|3976|3970|3976|3970|3975.9|3969.9|0
1734916910000|2024-12-23 01:21:50|3976.1|3970.1|3976|3970|3976.1|3970.1|3976|3970|0
1734916940000|2024-12-23 01:22:20|3975.9|3969.9|3976|3970|3976|3970|3975.5|3969.5|0
1734916950000|2024-12-23 01:22:30|3976.1|3970.1|3977.5|3971.5|3977.5|3971.5|3976.1|3970.1|0
1734916960000|2024-12-23 01:22:40|3977|3971|3977|3971|3977|3971|3977|3971|0
1734916990000|2024-12-23 01:23:10|3976.9|3970.9|3976.5|3970.5|3977|3971|3976.5|3970.5|0
1734917000000|2024-12-23 01:23:20|3976.4|3970.4|3976.5|3970.5|3976.5|3970.5|3975|3969|0
1734917010000|2024-12-23 01:23:30|3976|3970|3976|3970|3976|3970|3975.9|3969.9|0
1734917020000|2024-12-23 01:23:40|3975.9|3969.9|3975.9|3969.9|3976|3970|3975.9|3969.9|0
1734917030000|2024-12-23 01:23:50|3975.5|3969.5|3975.5|3969.5|3975.9|3969.9|3975.5|3969.5|0
1734917060000|2024-12-23 01:24:20|3975|3969|3975|3969|3975|3969|3975|3969|0
1734917080000|2024-12-23 01:24:40|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1734917100000|2024-12-23 01:25:00|3974.6|3968.6|3975|3969|3975|3969|3974.6|3968.6|0
1734917110000|2024-12-23 01:25:10|3975.1|3969.1|3975|3969|3975.1|3969.1|3975|3969|0
1734917120000|2024-12-23 01:25:20|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|0
1734917140000|2024-12-23 01:25:40|3975.4|3969.4|3975|3969|3975.4|3969.4|3974.5|3968.5|0
1734917150000|2024-12-23 01:25:50|3975.5|3969.5|3975|3969|3975.5|3969.5|3975|3969|0
1734917160000|2024-12-23 01:26:00|3974.9|3968.9|3975|3969|3975|3969|3974.5|3968.5|0
1734917180000|2024-12-23 01:26:20|3974.9|3968.9|3974.5|3968.5|3974.9|3968.9|3974.5|3968.5|0
1734917220000|2024-12-23 01:27:00|3972.5|3966.5|3974|3968|3974|3968|3972.5|3966.5|3
1734917230000|2024-12-23 01:27:10|3975|3969|3975.9|3969.9|3976|3970|3974|3968|0
1734917240000|2024-12-23 01:27:20|3975.5|3969.5|3976|3970|3976|3970|3975|3969|0
1734917250000|2024-12-23 01:27:30|3976.1|3970.1|3976|3970|3976.1|3970.1|3976|3970|0
1734917260000|2024-12-23 01:27:40|3976.1|3970.1|3976.5|3970.5|3977|3971|3976.1|3970.1|0
1734917280000|2024-12-23 01:28:00|3977|3971|3977|3971|3977|3971|3977|3971|0
1734917300000|2024-12-23 01:28:20|3977.1|3971.1|3977.5|3971.5|3977.5|3971.5|3977.1|3971.1|0
1734917310000|2024-12-23 01:28:30|3976.9|3970.9|3977|3971|3977|3971|3976.9|3970.9|0
1734917320000|2024-12-23 01:28:40|3976.9|3970.9|3975.5|3969.5|3976.9|3970.9|3974.9|3968.9|0
1734917330000|2024-12-23 01:28:50|3976|3970|3976|3970|3976|3970|3976|3970|0
1734917340000|2024-12-23 01:29:00|3975.9|3969.9|3976.5|3970.5|3976.5|3970.5|3975.9|3969.9|0
1734917350000|2024-12-23 01:29:10|3976.9|3970.9|3976.5|3970.5|3976.9|3970.9|3976.5|3970.5|0
1734917360000|2024-12-23 01:29:20|3976.9|3970.9|3977|3971|3977|3971|3976.9|3970.9|0
1734917370000|2024-12-23 01:29:30|3976.9|3970.9|3976.5|3970.5|3977|3971|3976.5|3970.5|0
1734917380000|2024-12-23 01:29:40|3976.9|3970.9|3977|3971|3977|3971|3976.9|3970.9|0
1734917390000|2024-12-23 01:29:50|3976.9|3970.9|3977|3971|3977|3971|3976.9|3970.9|0
1734917400000|2024-12-23 01:30:00|3976.9|3970.9|3976.9|3970.9|3977|3971|3976.9|3970.9|0
1734917410000|2024-12-23 01:30:10|3977|3971|3976.9|3970.9|3977|3971|3976.5|3970.5|0
1734917430000|2024-12-23 01:30:30|3977|3971|3976.5|3970.5|3977.5|3971.5|3976.5|3970.5|0
1734917440000|2024-12-23 01:30:40|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|0
1734917450000|2024-12-23 01:30:50|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1734917460000|2024-12-23 01:31:00|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3975.5|3969.5|0
1734917470000|2024-12-23 01:31:10|3976.5|3970.5|3976.4|3970.4|3976.5|3970.5|3976.4|3970.4|0
1734917480000|2024-12-23 01:31:20|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1734917490000|2024-12-23 01:31:30|3976.4|3970.4|3976.1|3970.1|3976.4|3970.4|3975.9|3969.9|0
1734917500000|2024-12-23 01:31:40|3976.5|3970.5|3975.9|3969.9|3976.5|3970.5|3975.5|3969.5|0
1734917510000|2024-12-23 01:31:50|3975.5|3969.5|3975.5|3969.5|3975.5|3969.5|3975.4|3969.4|0
1734917530000|2024-12-23 01:32:10|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|3975.9|3969.9|0
1734917540000|2024-12-23 01:32:20|3975.5|3969.5|3974.9|3968.9|3975.5|3969.5|3974.9|3968.9|0
1734917550000|2024-12-23 01:32:30|3974.6|3968.6|3976.1|3970.1|3976.1|3970.1|3974.6|3968.6|117
1734917560000|2024-12-23 01:32:40|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1734917580000|2024-12-23 01:33:00|3976.1|3970.1|3977.1|3971.1|3977.1|3971.1|3976.1|3970.1|0
1734917590000|2024-12-23 01:33:10|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.1|3971.1|0
1734917610000|2024-12-23 01:33:30|3978.2|3972.2|3978.1|3972.1|3978.2|3972.2|3978.1|3972.1|1
1734917620000|2024-12-23 01:33:40|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|0
1734917630000|2024-12-23 01:33:50|3979.5|3973.5|3979.6|3973.6|3979.6|3973.6|3979.1|3973.1|0
1734917640000|2024-12-23 01:34:00|3980.1|3974.1|3982.1|3976.1|3982.1|3976.1|3980.1|3974.1|1
1734917650000|2024-12-23 01:34:10|3982|3976|3981.1|3975.1|3982|3976|3981.1|3975.1|0
1734917660000|2024-12-23 01:34:20|3981.6|3975.6|3980.6|3974.6|3981.6|3975.6|3980.6|3974.6|0
1734917670000|2024-12-23 01:34:30|3980.5|3974.5|3976.1|3970.1|3980.5|3974.5|3976.1|3970.1|0
1734917680000|2024-12-23 01:34:40|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.1|3970.1|0
1734917700000|2024-12-23 01:35:00|3976.5|3970.5|3976.1|3970.1|3976.5|3970.5|3976.1|3970.1|0
1734917710000|2024-12-23 01:35:10|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|0
1734917720000|2024-12-23 01:35:20|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|0
1734917730000|2024-12-23 01:35:30|3973.6|3967.6|3972.1|3966.1|3974.1|3968.1|3972.1|3966.1|0
1734917740000|2024-12-23 01:35:40|3972.6|3966.6|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|0
1734917760000|2024-12-23 01:36:00|3972.1|3966.1|3971.6|3965.6|3972.1|3966.1|3971.6|3965.6|0
1734917770000|2024-12-23 01:36:10|3970.6|3964.6|3968.6|3962.6|3970.6|3964.6|3968.6|3962.6|3
1734917780000|2024-12-23 01:36:20|3968.4|3962.4|3968.1|3962.1|3968.6|3962.6|3967.6|3961.6|0
1734917790000|2024-12-23 01:36:30|3968.6|3962.6|3968.1|3962.1|3969.5|3963.5|3968.1|3962.1|0
1734917810000|2024-12-23 01:36:50|3969|3963|3969.1|3963.1|3969.6|3963.6|3969|3963|0
1734917820000|2024-12-23 01:37:00|3968.6|3962.6|3968.6|3962.6|3969.1|3963.1|3968.6|3962.6|0
1734917830000|2024-12-23 01:37:10|3968.1|3962.1|3968.6|3962.6|3968.6|3962.6|3968.1|3962.1|1
1734917890000|2024-12-23 01:38:10|3968.5|3962.5|3968.6|3962.6|3968.6|3962.6|3968.1|3962.1|1
1734917920000|2024-12-23 01:38:40|||||||||1
1734917930000|2024-12-23 01:38:50|3968.5|3962.5|3968.1|3962.1|3968.5|3962.5|3968.1|3962.1|3
1734917970000|2024-12-23 01:39:30|||||||||2
1734917980000|2024-12-23 01:39:40|3968|3962|3968.1|3962.1|3968.1|3962.1|3968|3962|1
1734918000000|2024-12-23 01:40:00|3967.6|3961.6|3968.1|3962.1|3968.1|3962.1|3967.6|3961.6|0
1734918010000|2024-12-23 01:40:10|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|3967.6|3961.6|0
1734918020000|2024-12-23 01:40:20|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|0
1734918030000|2024-12-23 01:40:30|3967.6|3961.6|3966.6|3960.6|3967.6|3961.6|3966.1|3960.1|0
1734918070000|2024-12-23 01:41:10|||||||||1
1734918080000|2024-12-23 01:41:20|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|0
1734918090000|2024-12-23 01:41:30|3968.1|3962.1|3967.2|3961.2|3968.1|3962.1|3967.1|3961.1|2
1734918100000|2024-12-23 01:41:40|||||||||1
1734918120000|2024-12-23 01:42:00|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3967.1|3961.1|0
1734918130000|2024-12-23 01:42:10|3968|3962|3967.1|3961.1|3968|3962|3967.1|3961.1|0
1734918160000|2024-12-23 01:42:40|3967.6|3961.6|3968.1|3962.1|3968.1|3962.1|3967.6|3961.6|0
1734918170000|2024-12-23 01:42:50|3967.9|3961.9|3967.1|3961.1|3967.9|3961.9|3967.1|3961.1|0
1734918180000|2024-12-23 01:43:00|3967.2|3961.2|3968.1|3962.1|3968.1|3962.1|3967.2|3961.2|0
1734918190000|2024-12-23 01:43:10|3967.2|3961.2|3968.5|3962.5|3968.6|3962.6|3967.2|3961.2|0
1734918200000|2024-12-23 01:43:20|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|0
1734918220000|2024-12-23 01:43:40|3967.7|3961.7|3968.1|3962.1|3968.1|3962.1|3967.7|3961.7|0
1734918230000|2024-12-23 01:43:50|3968.2|3962.2|3968.1|3962.1|3968.2|3962.2|3968.1|3962.1|0
1734918240000|2024-12-23 01:44:00|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|2
1734918260000|2024-12-23 01:44:20|3968.5|3962.5|3968.1|3962.1|3968.5|3962.5|3967.7|3961.7|0
1734918270000|2024-12-23 01:44:30|3967.7|3961.7|3968.1|3962.1|3968.1|3962.1|3967.7|3961.7|0
1734918290000|2024-12-23 01:44:50|3967.2|3961.2|3967.1|3961.1|3967.2|3961.2|3967.1|3961.1|0
1734918300000|2024-12-23 01:45:00|3967.2|3961.2|3968.1|3962.1|3968.1|3962.1|3967.2|3961.2|0
1734918310000|2024-12-23 01:45:10|3968.2|3962.2|3968.6|3962.6|3968.6|3962.6|3968.2|3962.2|0
1734918340000|2024-12-23 01:45:40|3968.5|3962.5|3968.1|3962.1|3968.5|3962.5|3968.1|3962.1|1
1734918370000|2024-12-23 01:46:10|3968|3962|3972.1|3966.1|3972.1|3966.1|3967.6|3961.6|18
1734918380000|2024-12-23 01:46:20|3972.2|3966.2|3972.6|3966.6|3973.1|3967.1|3972.1|3966.1|0
1734918390000|2024-12-23 01:46:30|3972.7|3966.7|3972|3966|3972.7|3966.7|3971.6|3965.6|0
1734918400000|2024-12-23 01:46:40|3971.6|3965.6|3971.1|3965.1|3971.7|3965.7|3971.1|3965.1|0
1734918420000|2024-12-23 01:47:00|3971|3965|3970.6|3964.6|3971|3965|3970.6|3964.6|0
1734918430000|2024-12-23 01:47:10|3971|3965|3970.6|3964.6|3971.1|3965.1|3970.6|3964.6|0
1734918440000|2024-12-23 01:47:20|3971.1|3965.1|3972.1|3966.1|3972.1|3966.1|3971|3965|3
1734918450000|2024-12-23 01:47:30|3972|3966|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|0
1734918460000|2024-12-23 01:47:40|3971.6|3965.6|3972|3966|3972.1|3966.1|3971.6|3965.6|0
1734918470000|2024-12-23 01:47:50|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1734918480000|2024-12-23 01:48:00|3972|3966|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|0
1734918490000|2024-12-23 01:48:10|3972.6|3966.6|3972.7|3966.7|3972.7|3966.7|3972.6|3966.6|2
1734918500000|2024-12-23 01:48:20|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1734918520000|2024-12-23 01:48:40|3972.7|3966.7|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|0
1734918540000|2024-12-23 01:49:00|||||||||1
1734918550000|2024-12-23 01:49:10|3974.1|3968.1|3970.7|3964.7|3974.1|3968.1|3970.7|3964.7|1
1734918560000|2024-12-23 01:49:20|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1734918580000|2024-12-23 01:49:40|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|0
1734918590000|2024-12-23 01:49:50|3969.7|3963.7|3970.1|3964.1|3970.1|3964.1|3969.7|3963.7|0
1734918600000|2024-12-23 01:50:00|3969.6|3963.6|3970.1|3964.1|3970.1|3964.1|3968.1|3962.1|2
1734918610000|2024-12-23 01:50:10|3970.2|3964.2|3970.7|3964.7|3970.7|3964.7|3970.2|3964.2|0
1734918620000|2024-12-23 01:50:20|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|2
1734918640000|2024-12-23 01:50:40|3973.9|3967.9|3974.1|3968.1|3974.1|3968.1|3973.7|3967.7|0
1734918650000|2024-12-23 01:50:50|3974.2|3968.2|3974.1|3968.1|3974.2|3968.2|3974.1|3968.1|0
1734918660000|2024-12-23 01:51:00|3974.2|3968.2|3975.1|3969.1|3975.1|3969.1|3974.1|3968.1|0
1734918670000|2024-12-23 01:51:10|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1734918680000|2024-12-23 01:51:20|3974.2|3968.2|3974.7|3968.7|3975.1|3969.1|3974.2|3968.2|0
1734918700000|2024-12-23 01:51:40|3975.1|3969.1|3974.7|3968.7|3975.1|3969.1|3974.7|3968.7|0
1734918710000|2024-12-23 01:51:50|3975.1|3969.1|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|0
1734918720000|2024-12-23 01:52:00|3975.6|3969.6|3975.7|3969.7|3975.7|3969.7|3975.6|3969.6|0
1734918730000|2024-12-23 01:52:10|3974.7|3968.7|3975.1|3969.1|3975.1|3969.1|3974.7|3968.7|0
1734918740000|2024-12-23 01:52:20|3974.7|3968.7|3975.1|3969.1|3975.1|3969.1|3974.7|3968.7|0
1734918750000|2024-12-23 01:52:30|3975.7|3969.7|3975.6|3969.6|3975.7|3969.7|3975.6|3969.6|1
1734918760000|2024-12-23 01:52:40|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1734918770000|2024-12-23 01:52:50|3975.6|3969.6|3975.7|3969.7|3975.7|3969.7|3975.6|3969.6|0
1734918780000|2024-12-23 01:53:00|3975.1|3969.1|3973.7|3967.7|3975.1|3969.1|3973.7|3967.7|0
1734918790000|2024-12-23 01:53:10|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|0
1734918800000|2024-12-23 01:53:20|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1734918810000|2024-12-23 01:53:30|3972.7|3966.7|3972.6|3966.6|3972.7|3966.7|3972|3966|0
1734918830000|2024-12-23 01:53:50|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1734918840000|2024-12-23 01:54:00|3973|3967|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1734918850000|2024-12-23 01:54:10|3972.1|3966.1|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|0
1734918860000|2024-12-23 01:54:20|3971.6|3965.6|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|0
1734918880000|2024-12-23 01:54:40|3971.6|3965.6|3971.6|3965.6|3971.7|3965.7|3971.6|3965.6|0
1734918890000|2024-12-23 01:54:50|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|0
1734918900000|2024-12-23 01:55:00|3972.1|3966.1|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|0
1734918910000|2024-12-23 01:55:10|3971.6|3965.6|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|0
1734918920000|2024-12-23 01:55:20|3971.6|3965.6|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|0
1734918930000|2024-12-23 01:55:30|3971.6|3965.6|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|0
1734918940000|2024-12-23 01:55:40|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1734918950000|2024-12-23 01:55:50|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1734919120000|2024-12-23 01:58:40|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|0
1734919130000|2024-12-23 01:58:50|3972.1|3966.1|3974.6|3968.6|3974.6|3968.6|3972.1|3966.1|0
1734919140000|2024-12-23 01:59:00|3974.1|3968.1|3973.7|3967.7|3974.1|3968.1|3973.1|3967.1|0
1734919150000|2024-12-23 01:59:10|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|0
1734919190000|2024-12-23 01:59:50|3974.7|3968.7|3974.6|3968.6|3974.7|3968.7|3974.6|3968.6|0
1734919200000|2024-12-23 02:00:00|3974.7|3968.7|3974.6|3968.6|3975.1|3969.1|3974.6|3968.6|0
1734919210000|2024-12-23 02:00:10|3974.5|3968.5|3971|3965|3974.5|3968.5|3970.1|3964.1|0
1734919220000|2024-12-23 02:00:20|3971.1|3965.1|3971.6|3965.6|3971.6|3965.6|3971|3965|0
1734919230000|2024-12-23 02:00:30|3972.1|3966.1|3972.1|3966.1|3972.2|3966.2|3972.1|3966.1|0
1734919280000|2024-12-23 02:01:20|3971.7|3965.7|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|0
1734919290000|2024-12-23 02:01:30|3971.2|3965.2|3971.2|3965.2|3972|3966|3971.2|3965.2|0
1734919300000|2024-12-23 02:01:40|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1734919310000|2024-12-23 02:01:50|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1734919320000|2024-12-23 02:02:00|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1734919340000|2024-12-23 02:02:20|3973.1|3967.1|3971.7|3965.7|3973.1|3967.1|3971.7|3965.7|0
1734919370000|2024-12-23 02:02:50|3971.6|3965.6|3969.6|3963.6|3972.1|3966.1|3969.6|3963.6|2
1734919390000|2024-12-23 02:03:10|3969.7|3963.7|3970.1|3964.1|3970.1|3964.1|3969.6|3963.6|0
1734919400000|2024-12-23 02:03:20|3970|3964|3970|3964|3970|3964|3970|3964|0
1734919410000|2024-12-23 02:03:30|3969.6|3963.6|3969.7|3963.7|3970.1|3964.1|3969.6|3963.6|0
1734919420000|2024-12-23 02:03:40|3969.6|3963.6|3970.6|3964.6|3970.6|3964.6|3969.6|3963.6|0
1734919430000|2024-12-23 02:03:50|3970.7|3964.7|3970.1|3964.1|3970.7|3964.7|3970.1|3964.1|0
1734919450000|2024-12-23 02:04:10|3970.5|3964.5|3970.7|3964.7|3970.7|3964.7|3970.1|3964.1|0
1734919460000|2024-12-23 02:04:20|3970.6|3964.6|3970.2|3964.2|3970.6|3964.6|3970.1|3964.1|0
1734919470000|2024-12-23 02:04:30|3970.1|3964.1|3970.7|3964.7|3970.7|3964.7|3970.1|3964.1|0
1734919490000|2024-12-23 02:04:50|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3970.7|3964.7|0
1734919500000|2024-12-23 02:05:00|3971.2|3965.2|3971.7|3965.7|3971.7|3965.7|3971.1|3965.1|0
1734919510000|2024-12-23 02:05:10|3971.6|3965.6|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|0
1734919520000|2024-12-23 02:05:20|3972.1|3966.1|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|0
1734919530000|2024-12-23 02:05:30|3971.6|3965.6|3970.7|3964.7|3971.7|3965.7|3970.7|3964.7|0
1734919540000|2024-12-23 02:05:40|3970.6|3964.6|3970.2|3964.2|3970.6|3964.6|3970.2|3964.2|0
1734919550000|2024-12-23 02:05:50|3970.1|3964.1|3969.7|3963.7|3970.2|3964.2|3969.7|3963.7|0
1734919560000|2024-12-23 02:06:00|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|3970.5|3964.5|0
1734919570000|2024-12-23 02:06:10|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|1
1734919610000|2024-12-23 02:06:50|||||||||2
1734919620000|2024-12-23 02:07:00|3972.1|3966.1|3971.1|3965.1|3972.1|3966.1|3971.1|3965.1|2
1734919640000|2024-12-23 02:07:20|3971.2|3965.2|3971.7|3965.7|3972.1|3966.1|3971.2|3965.2|0
1734919660000|2024-12-23 02:07:40|3972.1|3966.1|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|0
1734919670000|2024-12-23 02:07:50|3972.1|3966.1|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|6
1734919680000|2024-12-23 02:08:00|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1734919690000|2024-12-23 02:08:10|3971.7|3965.7|3970.7|3964.7|3971.7|3965.7|3970.7|3964.7|0
1734919710000|2024-12-23 02:08:30|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|0
1734919720000|2024-12-23 02:08:40|3970.7|3964.7|3970.1|3964.1|3971.1|3965.1|3969.7|3963.7|0
1734919740000|2024-12-23 02:09:00|3969.7|3963.7|3970.1|3964.1|3970.2|3964.2|3969.7|3963.7|0
1734919760000|2024-12-23 02:09:20|3970.2|3964.2|3970.1|3964.1|3970.2|3964.2|3970.1|3964.1|0
1734919800000|2024-12-23 02:10:00|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1734919810000|2024-12-23 02:10:10|3969.6|3963.6|3969.7|3963.7|3969.7|3963.7|3969.6|3963.6|0
1734919850000|2024-12-23 02:10:50|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|0
1734919860000|2024-12-23 02:11:00|3970.2|3964.2|3969.7|3963.7|3971.1|3965.1|3969.7|3963.7|5
1734919870000|2024-12-23 02:11:10|3970.1|3964.1|3969.6|3963.6|3970.1|3964.1|3969.2|3963.2|0
1734919880000|2024-12-23 02:11:20|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.1|3963.1|0
1734919900000|2024-12-23 02:11:40|3969.5|3963.5|3968.1|3962.1|3969.5|3963.5|3968.1|3962.1|1
1734919910000|2024-12-23 02:11:50|3967.1|3961.1|3967.1|3961.1|3967.3|3961.3|3967.1|3961.1|5
1734919920000|2024-12-23 02:12:00|3967.3|3961.3|3967.7|3961.7|3968.1|3962.1|3967.3|3961.3|1
1734919940000|2024-12-23 02:12:20|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|0
1734919950000|2024-12-23 02:12:30|3967.2|3961.2|3968.1|3962.1|3968.1|3962.1|3967.2|3961.2|0
1734919960000|2024-12-23 02:12:40|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|0
1734919980000|2024-12-23 02:13:00|3967.3|3961.3|3967.1|3961.1|3967.3|3961.3|3967.1|3961.1|0
1734919990000|2024-12-23 02:13:10|3967.3|3961.3|3968.1|3962.1|3968.1|3962.1|3967.2|3961.2|0
1734920000000|2024-12-23 02:13:20|3967.7|3961.7|3968.1|3962.1|3968.1|3962.1|3967.7|3961.7|0
1734920010000|2024-12-23 02:13:30|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|3967.6|3961.6|0
1734920020000|2024-12-23 02:13:40|3968.1|3962.1|3967.6|3961.6|3968.1|3962.1|3967.6|3961.6|0
1734920030000|2024-12-23 02:13:50|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|0
1734920040000|2024-12-23 02:14:00|3968.1|3962.1|3967.6|3961.6|3968.1|3962.1|3967.6|3961.6|1
1734920050000|2024-12-23 02:14:10|3967.1|3961.1|3966.2|3960.2|3967.1|3961.1|3966.2|3960.2|1
1734920060000|2024-12-23 02:14:20|||||||||1
1734920070000|2024-12-23 02:14:30|||||||||4
1734920080000|2024-12-23 02:14:40|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|0
1734920090000|2024-12-23 02:14:50|3966.2|3960.2|3966.6|3960.6|3966.6|3960.6|3966.2|3960.2|0
1734920130000|2024-12-23 02:15:30|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|29
1734920140000|2024-12-23 02:15:40|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1734920170000|2024-12-23 02:16:10|3966.1|3960.1|3966.1|3960.1|3966.3|3960.3|3966.1|3960.1|0
1734920190000|2024-12-23 02:16:30|3966.2|3960.2|3966.1|3960.1|3966.2|3960.2|3966.1|3960.1|0
1734920210000|2024-12-23 02:16:50|3965.7|3959.7|3966.1|3960.1|3966.1|3960.1|3965.7|3959.7|0
1734920220000|2024-12-23 02:17:00|3965.7|3959.7|3965.2|3959.2|3965.7|3959.7|3965.2|3959.2|0
1734920230000|2024-12-23 02:17:10|3964.7|3958.7|3965.1|3959.1|3965.1|3959.1|3964.7|3958.7|1
1734920240000|2024-12-23 02:17:20|3965.6|3959.6|3965.1|3959.1|3965.7|3959.7|3965.1|3959.1|0
1734920250000|2024-12-23 02:17:30|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|0
1734920270000|2024-12-23 02:17:50|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|0
1734920280000|2024-12-23 02:18:00|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.5|3959.5|0
1734920290000|2024-12-23 02:18:10|||||||||1
1734920310000|2024-12-23 02:18:30|3966.1|3960.1|3967.2|3961.2|3967.2|3961.2|3965.7|3959.7|6
1734920320000|2024-12-23 02:18:40|3967.8|3961.8|3968.2|3962.2|3968.2|3962.2|3967.8|3961.8|3
1734920330000|2024-12-23 02:18:50|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|0
1734920410000|2024-12-23 02:20:10|3969.7|3963.7|3968.7|3962.7|3969.7|3963.7|3968.7|3962.7|10
1734920430000|2024-12-23 02:20:30|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|0
1734920440000|2024-12-23 02:20:40|3968.7|3962.7|3968.2|3962.2|3968.7|3962.7|3968.2|3962.2|0
1734920460000|2024-12-23 02:21:00|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|2
1734920470000|2024-12-23 02:21:10|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|1
1734920480000|2024-12-23 02:21:20|3968.3|3962.3|3968.2|3962.2|3968.3|3962.3|3968.2|3962.2|0
1734920490000|2024-12-23 02:21:30|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|0
1734920500000|2024-12-23 02:21:40|3968.2|3962.2|3968.3|3962.3|3968.3|3962.3|3968.2|3962.2|0
1734920510000|2024-12-23 02:21:50|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|0
1734920520000|2024-12-23 02:22:00|3968.2|3962.2|3968.7|3962.7|3968.7|3962.7|3968.2|3962.2|2
1734920540000|2024-12-23 02:22:20|3968.6|3962.6|3967.8|3961.8|3968.6|3962.6|3967.8|3961.8|0
1734920570000|2024-12-23 02:22:50|||||||||1
1734920620000|2024-12-23 02:23:40|3968.7|3962.7|3969.1|3963.1|3969.1|3963.1|3968.7|3962.7|0
1734920640000|2024-12-23 02:24:00|3969.6|3963.6|3969.7|3963.7|3970.1|3964.1|3969.6|3963.6|0
1734920650000|2024-12-23 02:24:10|3970.1|3964.1|3969.7|3963.7|3970.1|3964.1|3969.7|3963.7|0
1734920660000|2024-12-23 02:24:20|3970.1|3964.1|3969.7|3963.7|3970.1|3964.1|3969.7|3963.7|0
1734920670000|2024-12-23 02:24:30|3970.1|3964.1|3969.7|3963.7|3970.1|3964.1|3969.7|3963.7|0
1734920680000|2024-12-23 02:24:40|3970.1|3964.1|3969.7|3963.7|3970.1|3964.1|3969.7|3963.7|0
1734920700000|2024-12-23 02:25:00|3968.8|3962.8|3968.7|3962.7|3968.8|3962.8|3968.7|3962.7|0
1734920720000|2024-12-23 02:25:20|3969.1|3963.1|3968.3|3962.3|3969.1|3963.1|3968.2|3962.2|0
1734920730000|2024-12-23 02:25:30|3968.7|3962.7|3968.2|3962.2|3968.7|3962.7|3968.2|3962.2|0
1734920740000|2024-12-23 02:25:40|3968.3|3962.3|3968.7|3962.7|3968.7|3962.7|3968.3|3962.3|1
1734920770000|2024-12-23 02:26:10|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1734920790000|2024-12-23 02:26:30|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|0
1734920850000|2024-12-23 02:27:30|3969.1|3963.1|3968.7|3962.7|3969.1|3963.1|3968.7|3962.7|0
1734920860000|2024-12-23 02:27:40|3969.6|3963.6|3969.1|3963.1|3969.7|3963.7|3969.1|3963.1|0
1734920870000|2024-12-23 02:27:50|3969.6|3963.6|3969.7|3963.7|3969.7|3963.7|3969.6|3963.6|0
1734920880000|2024-12-23 02:28:00|3969.6|3963.6|3968.7|3962.7|3969.7|3963.7|3968.7|3962.7|0
1734920900000|2024-12-23 02:28:20|3969.2|3963.2|3968.7|3962.7|3969.2|3963.2|3968.7|3962.7|0
1734920910000|2024-12-23 02:28:30|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1734920930000|2024-12-23 02:28:50|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|0
1734920960000|2024-12-23 02:29:20|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1734920970000|2024-12-23 02:29:30|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|0
1734921000000|2024-12-23 02:30:00|3968.6|3962.6|3967.8|3961.8|3970.7|3964.7|3967.8|3961.8|4
1734921010000|2024-12-23 02:30:10|3965.7|3959.7|3968.3|3962.3|3969.7|3963.7|3965.7|3959.7|1
1734921020000|2024-12-23 02:30:20|3968.6|3962.6|3967.7|3961.7|3968.6|3962.6|3967.7|3961.7|0
1734921030000|2024-12-23 02:30:30|3968.2|3962.2|3968.1|3962.1|3969.7|3963.7|3968.1|3962.1|0
1734921040000|2024-12-23 02:30:40|3968.2|3962.2|3968.7|3962.7|3968.7|3962.7|3968.2|3962.2|0
1734921050000|2024-12-23 02:30:50|3968.6|3962.6|3967.7|3961.7|3968.6|3962.6|3967.7|3961.7|0
1734921060000|2024-12-23 02:31:00|3968.1|3962.1|3966.7|3960.7|3968.7|3962.7|3966.7|3960.7|0
1734921070000|2024-12-23 02:31:10|3966.5|3960.5|3965.7|3959.7|3966.5|3960.5|3965.7|3959.7|1
1734921080000|2024-12-23 02:31:20|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|0
1734921090000|2024-12-23 02:31:30|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1734921100000|2024-12-23 02:31:40|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|1
1734921120000|2024-12-23 02:32:00|3966.2|3960.2|3965.7|3959.7|3966.2|3960.2|3965.6|3959.6|0
1734921130000|2024-12-23 02:32:10|3966.1|3960.1|3965.7|3959.7|3966.1|3960.1|3965.7|3959.7|0
1734921140000|2024-12-23 02:32:20|3965.6|3959.6|3965.7|3959.7|3965.7|3959.7|3965.6|3959.6|1
1734921150000|2024-12-23 02:32:30|3965.6|3959.6|3965.7|3959.7|3965.7|3959.7|3965.6|3959.6|0
1734921160000|2024-12-23 02:32:40|3965.6|3959.6|3965.7|3959.7|3965.7|3959.7|3965.6|3959.6|0
1734921170000|2024-12-23 02:32:50|3966.1|3960.1|3966.1|3960.1|3966.2|3960.2|3966.1|3960.1|0
1734921180000|2024-12-23 02:33:00|3966.2|3960.2|3968.1|3962.1|3968.1|3962.1|3966.2|3960.2|0
1734921190000|2024-12-23 02:33:10|3967.7|3961.7|3968.1|3962.1|3968.6|3962.6|3967.7|3961.7|0
1734921200000|2024-12-23 02:33:20|3968.2|3962.2|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|0
1734921210000|2024-12-23 02:33:30|3968.2|3962.2|3968.6|3962.6|3968.6|3962.6|3968.1|3962.1|0
1734921220000|2024-12-23 02:33:40|3968.5|3962.5|3968.6|3962.6|3968.6|3962.6|3968.1|3962.1|0
1734921230000|2024-12-23 02:33:50|3968.1|3962.1|3968.5|3962.5|3968.6|3962.6|3968.1|3962.1|0
1734921240000|2024-12-23 02:34:00|3968.1|3962.1|3968.6|3962.6|3968.6|3962.6|3968.1|3962.1|0
1734921250000|2024-12-23 02:34:10|3969.1|3963.1|3969.1|3963.1|3969.7|3963.7|3968.3|3962.3|1
1734921260000|2024-12-23 02:34:20|3968.7|3962.7|3969.1|3963.1|3969.1|3963.1|3968.7|3962.7|0
1734921270000|2024-12-23 02:34:30|3968.7|3962.7|3969.7|3963.7|3969.7|3963.7|3968.7|3962.7|0
1734921280000|2024-12-23 02:34:40|3970.2|3964.2|3970.7|3964.7|3970.7|3964.7|3969.7|3963.7|0
1734921300000|2024-12-23 02:35:00|3970.2|3964.2|3969.7|3963.7|3970.2|3964.2|3969.7|3963.7|1
1734921310000|2024-12-23 02:35:10|3969.2|3963.2|3969.1|3963.1|3969.7|3963.7|3969.1|3963.1|0
1734921320000|2024-12-23 02:35:20|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|0
1734921330000|2024-12-23 02:35:30|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1734921340000|2024-12-23 02:35:40|3969.2|3963.2|3969.2|3963.2|3969.7|3963.7|3969.2|3963.2|0
1734921350000|2024-12-23 02:35:50|3969.1|3963.1|3969.2|3963.2|3969.3|3963.3|3969.1|3963.1|0
1734921360000|2024-12-23 02:36:00|3969.1|3963.1|3968.7|3962.7|3969.1|3963.1|3968.6|3962.6|9
1734921370000|2024-12-23 02:36:10|3968.6|3962.6|3968.7|3962.7|3968.7|3962.7|3967.7|3961.7|0
1734921390000|2024-12-23 02:36:30|3968.2|3962.2|3968.7|3962.7|3968.7|3962.7|3968.2|3962.2|0
1734921410000|2024-12-23 02:36:50|3969.2|3963.2|3968.2|3962.2|3969.2|3963.2|3968.2|3962.2|0
1734921420000|2024-12-23 02:37:00|3968.6|3962.6|3969.2|3963.2|3969.2|3963.2|3968.2|3962.2|0
1734921430000|2024-12-23 02:37:10|3969.3|3963.3|3969.7|3963.7|3969.7|3963.7|3969.2|3963.2|0
1734921440000|2024-12-23 02:37:20|3970.1|3964.1|3970.2|3964.2|3970.7|3964.7|3969.7|3963.7|0
1734921450000|2024-12-23 02:37:30|3970.3|3964.3|3971.1|3965.1|3971.6|3965.6|3970.2|3964.2|0
1734921460000|2024-12-23 02:37:40|3970.2|3964.2|3969.7|3963.7|3970.2|3964.2|3969.7|3963.7|0
1734921470000|2024-12-23 02:37:50|3971.2|3965.2|3971.1|3965.1|3971.2|3965.2|3970.7|3964.7|0
1734921480000|2024-12-23 02:38:00|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.1|3965.1|0
1734921490000|2024-12-23 02:38:10|3971.1|3965.1|3971.1|3965.1|3971.2|3965.2|3971.1|3965.1|0
1734921500000|2024-12-23 02:38:20|3971.2|3965.2|3972.2|3966.2|3972.6|3966.6|3970.6|3964.6|0
1734921510000|2024-12-23 02:38:30|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3971.7|3965.7|0
1734921520000|2024-12-23 02:38:40|3972.2|3966.2|3972.1|3966.1|3972.2|3966.2|3972.1|3966.1|0
1734921530000|2024-12-23 02:38:50|3971.7|3965.7|3971.1|3965.1|3971.7|3965.7|3970.7|3964.7|0
1734921540000|2024-12-23 02:39:00|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.6|3964.6|0
1734921550000|2024-12-23 02:39:10|3970.8|3964.8|3974.1|3968.1|3974.1|3968.1|3970.8|3964.8|0
1734921560000|2024-12-23 02:39:20|3973.7|3967.7|3973.7|3967.7|3974.1|3968.1|3973.7|3967.7|0
1734921570000|2024-12-23 02:39:30|3973.6|3967.6|3972.6|3966.6|3973.7|3967.7|3972.6|3966.6|0
1734921580000|2024-12-23 02:39:40|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3971.7|3965.7|0
1734921590000|2024-12-23 02:39:50|3972.6|3966.6|3972.1|3966.1|3972.6|3966.6|3972.1|3966.1|0
1734921620000|2024-12-23 02:40:20|3971.7|3965.7|3973.1|3967.1|3973.1|3967.1|3971.7|3965.7|0
1734921630000|2024-12-23 02:40:30|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1734921640000|2024-12-23 02:40:40|3973.3|3967.3|3974.1|3968.1|3974.1|3968.1|3973.1|3967.1|0
1734921650000|2024-12-23 02:40:50|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1734921660000|2024-12-23 02:41:00|3973.2|3967.2|3973.1|3967.1|3973.2|3967.2|3972.1|3966.1|1
1734921670000|2024-12-23 02:41:10|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.2|3967.2|0
1734921680000|2024-12-23 02:41:20|3973.7|3967.7|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|0
1734921700000|2024-12-23 02:41:40|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1734921710000|2024-12-23 02:41:50|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1734921720000|2024-12-23 02:42:00|3972.2|3966.2|3973.1|3967.1|3973.1|3967.1|3972.2|3966.2|0
1734921740000|2024-12-23 02:42:20|3972.7|3966.7|3972.1|3966.1|3972.7|3966.7|3972.1|3966.1|0
1734921750000|2024-12-23 02:42:30|3971.7|3965.7|3972.1|3966.1|3972.1|3966.1|3971.6|3965.6|0
1734921760000|2024-12-23 02:42:40|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1734921770000|2024-12-23 02:42:50|3974.1|3968.1|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|0
1734921780000|2024-12-23 02:43:00|3972.6|3966.6|3972.3|3966.3|3972.7|3966.7|3972.2|3966.2|0
1734921790000|2024-12-23 02:43:10|3972.7|3966.7|3971.7|3965.7|3972.7|3966.7|3971.6|3965.6|0
1734921800000|2024-12-23 02:43:20|3972.1|3966.1|3972.2|3966.2|3972.2|3966.2|3972.1|3966.1|0
1734921810000|2024-12-23 02:43:30|3972.1|3966.1|3972.1|3966.1|3972.7|3966.7|3972.1|3966.1|0
1734921820000|2024-12-23 02:43:40|3971.7|3965.7|3971.6|3965.6|3972.1|3966.1|3971.6|3965.6|4
1734921840000|2024-12-23 02:44:00|3971.7|3965.7|3971.6|3965.6|3972.1|3966.1|3971.6|3965.6|0
1734921870000|2024-12-23 02:44:30|3972.2|3966.2|3972.1|3966.1|3972.7|3966.7|3972.1|3966.1|0
1734921880000|2024-12-23 02:44:40|3971.7|3965.7|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|0
1734921890000|2024-12-23 02:44:50|3972.1|3966.1|3972.7|3966.7|3972.7|3966.7|3972.1|3966.1|0
1734921900000|2024-12-23 02:45:00|3973.1|3967.1|3974.1|3968.1|3974.1|3968.1|3973.1|3967.1|0
1734921920000|2024-12-23 02:45:20|3973.6|3967.6|3975.1|3969.1|3975.1|3969.1|3973.6|3967.6|0
1734921930000|2024-12-23 02:45:30|3975.2|3969.2|3975.7|3969.7|3975.7|3969.7|3975.1|3969.1|0
1734921940000|2024-12-23 02:45:40|3975.6|3969.6|3975.6|3969.6|3975.7|3969.7|3975.1|3969.1|0
1734921950000|2024-12-23 02:45:50|3975.7|3969.7|3974.7|3968.7|3975.7|3969.7|3974.7|3968.7|0
1734921960000|2024-12-23 02:46:00|3974.6|3968.6|3974.6|3968.6|3974.7|3968.7|3974.6|3968.6|0
1734921970000|2024-12-23 02:46:10|3974.1|3968.1|3973.7|3967.7|3974.1|3968.1|3973.7|3967.7|2
1734921980000|2024-12-23 02:46:20|3973.6|3967.6|3973.2|3967.2|3973.6|3967.6|3973.1|3967.1|0
1734921990000|2024-12-23 02:46:30|3973.6|3967.6|3973.7|3967.7|3973.7|3967.7|3973.6|3967.6|1
1734922000000|2024-12-23 02:46:40|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|0
1734922010000|2024-12-23 02:46:50|3972.6|3966.6|3972.6|3966.6|3972.7|3966.7|3972.1|3966.1|0
1734922020000|2024-12-23 02:47:00|3972.2|3966.2|3971.6|3965.6|3972.6|3966.6|3971.6|3965.6|0
1734922030000|2024-12-23 02:47:10|3971.7|3965.7|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|0
1734922040000|2024-12-23 02:47:20|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1734922060000|2024-12-23 02:47:40|3972.6|3966.6|3971.7|3965.7|3972.7|3966.7|3971.7|3965.7|0
1734922080000|2024-12-23 02:48:00|3972.3|3966.3|3972.1|3966.1|3972.7|3966.7|3971.7|3965.7|0
1734922100000|2024-12-23 02:48:20|3972.2|3966.2|3972.1|3966.1|3972.6|3966.6|3972.1|3966.1|0
1734922110000|2024-12-23 02:48:30|3972.6|3966.6|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|0
1734922120000|2024-12-23 02:48:40|3973.6|3967.6|3973.7|3967.7|3974.1|3968.1|3973.6|3967.6|0
1734922130000|2024-12-23 02:48:50|3974.1|3968.1|3974.6|3968.6|3974.6|3968.6|3974.1|3968.1|0
1734922140000|2024-12-23 02:49:00|3974.1|3968.1|3974.1|3968.1|3975.1|3969.1|3973.7|3967.7|0
1734922160000|2024-12-23 02:49:20|3973.7|3967.7|3974.1|3968.1|3974.1|3968.1|3973.7|3967.7|0
1734922170000|2024-12-23 02:49:30|3973.7|3967.7|3974.1|3968.1|3974.1|3968.1|3973.7|3967.7|0
1734922180000|2024-12-23 02:49:40|3974.2|3968.2|3974.6|3968.6|3974.7|3968.7|3974.2|3968.2|0
1734922190000|2024-12-23 02:49:50|3974.1|3968.1|3974.7|3968.7|3974.7|3968.7|3974.1|3968.1|0
1734922200000|2024-12-23 02:50:00|3975.1|3969.1|3974.1|3968.1|3975.1|3969.1|3973.7|3967.7|0
1734922210000|2024-12-23 02:50:10|3973.7|3967.7|3974.7|3968.7|3974.7|3968.7|3973.2|3967.2|0
1734922220000|2024-12-23 02:50:20|3974.2|3968.2|3974.7|3968.7|3974.7|3968.7|3974.1|3968.1|0
1734922230000|2024-12-23 02:50:30|3974.6|3968.6|3973.7|3967.7|3974.6|3968.6|3973.6|3967.6|0
1734922240000|2024-12-23 02:50:40|3973.6|3967.6|3972.7|3966.7|3973.6|3967.6|3972.7|3966.7|0
1734922250000|2024-12-23 02:50:50|3972.6|3966.6|3972.7|3966.7|3972.7|3966.7|3972.1|3966.1|0
1734922260000|2024-12-23 02:51:00|3972.6|3966.6|3971.7|3965.7|3972.6|3966.6|3971.7|3965.7|0
1734922270000|2024-12-23 02:51:10|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1734922280000|2024-12-23 02:51:20|3971.7|3965.7|3972.1|3966.1|3972.1|3966.1|3971.7|3965.7|0
1734922290000|2024-12-23 02:51:30|3972.3|3966.3|3972.7|3966.7|3972.7|3966.7|3972.3|3966.3|0
1734922300000|2024-12-23 02:51:40|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1734922310000|2024-12-23 02:51:50|3972.2|3966.2|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|0
1734922330000|2024-12-23 02:52:10|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|0
1734922350000|2024-12-23 02:52:30|3971.7|3965.7|3972.1|3966.1|3972.7|3966.7|3971.7|3965.7|0
1734922370000|2024-12-23 02:52:50|3972.2|3966.2|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|0
1734922380000|2024-12-23 02:53:00|3972.2|3966.2|3972.1|3966.1|3972.2|3966.2|3972.1|3966.1|0
1734922390000|2024-12-23 02:53:10|3972.2|3966.2|3972.1|3966.1|3972.2|3966.2|3972.1|3966.1|0
1734922400000|2024-12-23 02:53:20|3972.2|3966.2|3971.6|3965.6|3972.2|3966.2|3971.6|3965.6|0
1734922410000|2024-12-23 02:53:30|3971.7|3965.7|3971.6|3965.6|3971.7|3965.7|3971.6|3965.6|0
1734922420000|2024-12-23 02:53:40|3971.7|3965.7|3971.6|3965.6|3971.7|3965.7|3971.6|3965.6|0
1734922430000|2024-12-23 02:53:50|3970.8|3964.8|3970.1|3964.1|3970.8|3964.8|3970.1|3964.1|0
1734922440000|2024-12-23 02:54:00|3970.2|3964.2|3971.2|3965.2|3972.1|3966.1|3970.2|3964.2|0
1734922450000|2024-12-23 02:54:10|3971.7|3965.7|3972.1|3966.1|3972.1|3966.1|3971.7|3965.7|0
1734922460000|2024-12-23 02:54:20|3971.7|3965.7|3971.1|3965.1|3971.7|3965.7|3971.1|3965.1|0
1734922470000|2024-12-23 02:54:30|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|0
1734922480000|2024-12-23 02:54:40|3971.6|3965.6|3970.1|3964.1|3971.6|3965.6|3970.1|3964.1|0
1734922490000|2024-12-23 02:54:50|3970.7|3964.7|3970.1|3964.1|3970.7|3964.7|3970.1|3964.1|0
1734922500000|2024-12-23 02:55:00|3970.2|3964.2|3970.7|3964.7|3970.7|3964.7|3970.2|3964.2|0
1734922510000|2024-12-23 02:55:10|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3969.7|3963.7|0
1734922520000|2024-12-23 02:55:20|3969.7|3963.7|3970.1|3964.1|3970.1|3964.1|3969.6|3963.6|0
1734922550000|2024-12-23 02:55:50|3970.2|3964.2|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|0
1734922570000|2024-12-23 02:56:10|3970.6|3964.6|3970.1|3964.1|3970.6|3964.6|3970.1|3964.1|0
1734922580000|2024-12-23 02:56:20|3969.7|3963.7|3971.2|3965.2|3971.7|3965.7|3969.6|3963.6|0
1734922590000|2024-12-23 02:56:30|3971.6|3965.6|3971.7|3965.7|3971.7|3965.7|3971.6|3965.6|0
1734922610000|2024-12-23 02:56:50|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1734922620000|2024-12-23 02:57:00|3972.2|3966.2|3972.2|3966.2|3973.1|3967.1|3972.1|3966.1|0
1734922630000|2024-12-23 02:57:10|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1734922640000|2024-12-23 02:57:20|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1734922670000|2024-12-23 02:57:50|3972.1|3966.1|3971.7|3965.7|3972.1|3966.1|3971.7|3965.7|0
1734922680000|2024-12-23 02:58:00|3972.1|3966.1|3972.1|3966.1|3972.2|3966.2|3972.1|3966.1|0
1734922690000|2024-12-23 02:58:10|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|0
1734922710000|2024-12-23 02:58:30|3973.7|3967.7|3973.2|3967.2|3973.7|3967.7|3972.7|3966.7|5
1734922720000|2024-12-23 02:58:40|3973.1|3967.1|3973.2|3967.2|3973.2|3967.2|3972.7|3966.7|0
1734922730000|2024-12-23 02:58:50|3973.1|3967.1|3973.1|3967.1|3973.2|3967.2|3972.7|3966.7|0
1734922740000|2024-12-23 02:59:00|3972.7|3966.7|3973.1|3967.1|3973.2|3967.2|3972.7|3966.7|5
1734922760000|2024-12-23 02:59:20|3973.2|3967.2|3973.1|3967.1|3973.2|3967.2|3973.1|3967.1|0
1734922770000|2024-12-23 02:59:30|3972.7|3966.7|3973.1|3967.1|3973.1|3967.1|3972.7|3966.7|0
1734922790000|2024-12-23 02:59:50|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|1
1734922800000|2024-12-23 03:00:00|3973.1|3967.1|3972.7|3966.7|3973.2|3967.2|3972.1|3966.1|0
1734922810000|2024-12-23 03:00:10|3971.7|3965.7|3972.1|3966.1|3972.1|3966.1|3971.7|3965.7|0
1734922820000|2024-12-23 03:00:20|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|0
1734922840000|2024-12-23 03:00:40|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1734922850000|2024-12-23 03:00:50|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|0
1734922860000|2024-12-23 03:01:00|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1734922870000|2024-12-23 03:01:10|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|0
1734922880000|2024-12-23 03:01:20|3972.2|3966.2|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|0
1734922890000|2024-12-23 03:01:30|3972.3|3966.3|3971.7|3965.7|3972.3|3966.3|3971.7|3965.7|0
1734922900000|2024-12-23 03:01:40|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1734922930000|2024-12-23 03:02:10|3970.7|3964.7|3969.3|3963.3|3970.7|3964.7|3969.2|3963.2|0
1734922940000|2024-12-23 03:02:20|3969.7|3963.7|3970.7|3964.7|3970.7|3964.7|3969.7|3963.7|0
1734922950000|2024-12-23 03:02:30|3971.2|3965.2|3970.2|3964.2|3971.2|3965.2|3970.2|3964.2|0
1734922960000|2024-12-23 03:02:40|3969.7|3963.7|3969.3|3963.3|3969.7|3963.7|3969.2|3963.2|0
1734922970000|2024-12-23 03:02:50|3969.2|3963.2|3970.2|3964.2|3970.2|3964.2|3969.2|3963.2|0
1734922980000|2024-12-23 03:03:00|3969.7|3963.7|3970.2|3964.2|3970.2|3964.2|3969.7|3963.7|0
1734922990000|2024-12-23 03:03:10|3969.7|3963.7|3969.3|3963.3|3970.2|3964.2|3969.2|3963.2|0
1734923000000|2024-12-23 03:03:20|3969.2|3963.2|3970.2|3964.2|3970.7|3964.7|3969.2|3963.2|0
1734923010000|2024-12-23 03:03:30|3970.3|3964.3|3970.2|3964.2|3970.3|3964.3|3970.2|3964.2|0
1734923020000|2024-12-23 03:03:40|3969.7|3963.7|3970.2|3964.2|3970.2|3964.2|3969.7|3963.7|0
1734923040000|2024-12-23 03:04:00|3970.7|3964.7|3970.2|3964.2|3970.7|3964.7|3970.2|3964.2|0
1734923050000|2024-12-23 03:04:10|3970.3|3964.3|3970.2|3964.2|3970.3|3964.3|3970.2|3964.2|0
1734923060000|2024-12-23 03:04:20|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1734923070000|2024-12-23 03:04:30|3970.2|3964.2|3971.8|3965.8|3971.8|3965.8|3970.2|3964.2|6
1734923080000|2024-12-23 03:04:40|3972.7|3966.7|3971.2|3965.2|3972.7|3966.7|3971.2|3965.2|12
1734923100000|2024-12-23 03:05:00|3971.3|3965.3|3971.2|3965.2|3971.3|3965.3|3971.2|3965.2|0
1734923110000|2024-12-23 03:05:10|3970.7|3964.7|3971.2|3965.2|3971.2|3965.2|3970.7|3964.7|0
1734923140000|2024-12-23 03:05:40|3971.7|3965.7|3973.2|3967.2|3973.2|3967.2|3971.3|3965.3|0
1734923160000|2024-12-23 03:06:00|3973.3|3967.3|3974.2|3968.2|3974.7|3968.7|3973.3|3967.3|0
1734923170000|2024-12-23 03:06:10|3974.3|3968.3|3974.7|3968.7|3974.7|3968.7|3974.3|3968.3|0
1734923180000|2024-12-23 03:06:20|3975.7|3969.7|3974.2|3968.2|3975.7|3969.7|3974.2|3968.2|0
1734923190000|2024-12-23 03:06:30|3974.3|3968.3|3974.7|3968.7|3974.7|3968.7|3974.3|3968.3|0
1734923200000|2024-12-23 03:06:40|3975.8|3969.8|3975.7|3969.7|3975.8|3969.8|3975.7|3969.7|1
1734923210000|2024-12-23 03:06:50|3978.3|3972.3|3978.7|3972.7|3978.7|3972.7|3978.2|3972.2|1
1734923220000|2024-12-23 03:07:00|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1734923230000|2024-12-23 03:07:10|3978.7|3972.7|3980.2|3974.2|3980.2|3974.2|3978.7|3972.7|0
1734923240000|2024-12-23 03:07:20|||||||||1
1734923250000|2024-12-23 03:07:30|3979.7|3973.7|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|0
1734923260000|2024-12-23 03:07:40|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|0
1734923270000|2024-12-23 03:07:50|3980.1|3974.1|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|0
1734923280000|2024-12-23 03:08:00|3980.2|3974.2|3980.7|3974.7|3980.7|3974.7|3980.2|3974.2|2
1734923290000|2024-12-23 03:08:10|||||||||1
1734923300000|2024-12-23 03:08:20|3980.2|3974.2|3980.2|3974.2|3980.3|3974.3|3980.2|3974.2|1
1734923310000|2024-12-23 03:08:30|3979.7|3973.7|3978.7|3972.7|3979.7|3973.7|3978.7|3972.7|0
1734923320000|2024-12-23 03:08:40|3978.2|3972.2|3977.3|3971.3|3978.3|3972.3|3977.3|3971.3|0
1734923330000|2024-12-23 03:08:50|3977.2|3971.2|3975.3|3969.3|3977.2|3971.2|3975.3|3969.3|0
1734923340000|2024-12-23 03:09:00|3975.7|3969.7|3975.2|3969.2|3976.2|3970.2|3975.2|3969.2|0
1734923350000|2024-12-23 03:09:10|3975.3|3969.3|3975.2|3969.2|3976.3|3970.3|3975.2|3969.2|0
1734923360000|2024-12-23 03:09:20|3975.3|3969.3|3974.2|3968.2|3975.3|3969.3|3974.2|3968.2|1
1734923370000|2024-12-23 03:09:30|3973.7|3967.7|3974.2|3968.2|3974.2|3968.2|3973.7|3967.7|0
1734923380000|2024-12-23 03:09:40|3973.7|3967.7|3975.2|3969.2|3975.2|3969.2|3973.7|3967.7|0
1734923390000|2024-12-23 03:09:50|3974.7|3968.7|3975.2|3969.2|3975.2|3969.2|3974.2|3968.2|0
1734923400000|2024-12-23 03:10:00|3974.7|3968.7|3973.7|3967.7|3974.7|3968.7|3973.7|3967.7|1
1734923410000|2024-12-23 03:10:10|3974.2|3968.2|3974.2|3968.2|3974.7|3968.7|3974.2|3968.2|0
1734923430000|2024-12-23 03:10:30|3974.7|3968.7|3974.2|3968.2|3975.2|3969.2|3974.2|3968.2|0
1734923440000|2024-12-23 03:10:40|3974.3|3968.3|3974.2|3968.2|3975.2|3969.2|3973.7|3967.7|0
1734923450000|2024-12-23 03:10:50|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3974.7|3968.7|7
1734923460000|2024-12-23 03:11:00|3974.7|3968.7|3974.2|3968.2|3974.7|3968.7|3974.2|3968.2|0
1734923470000|2024-12-23 03:11:10|3974.3|3968.3|3975.2|3969.2|3975.2|3969.2|3974.3|3968.3|0
1734923480000|2024-12-23 03:11:20|3974.7|3968.7|3974.2|3968.2|3975.2|3969.2|3974.2|3968.2|0
1734923510000|2024-12-23 03:11:50|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|0
1734923520000|2024-12-23 03:12:00|3974.2|3968.2|3973.7|3967.7|3974.2|3968.2|3973.2|3967.2|0
1734923530000|2024-12-23 03:12:10|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|0
1734923540000|2024-12-23 03:12:20|3974.7|3968.7|3975.2|3969.2|3975.2|3969.2|3974.7|3968.7|0
1734923550000|2024-12-23 03:12:30|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.2|3969.2|0
1734923560000|2024-12-23 03:12:40|3975.2|3969.2|3974.7|3968.7|3975.2|3969.2|3974.7|3968.7|0
1734923570000|2024-12-23 03:12:50|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3973.7|3967.7|0
1734923580000|2024-12-23 03:13:00|3973.7|3967.7|3975.7|3969.7|3975.7|3969.7|3973.7|3967.7|0
1734923590000|2024-12-23 03:13:10|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734923620000|2024-12-23 03:13:40|3976.1|3970.1|3976.2|3970.2|3976.7|3970.7|3975.7|3969.7|0
1734923630000|2024-12-23 03:13:50|3976.3|3970.3|3977.2|3971.2|3977.2|3971.2|3976.3|3970.3|0
1734923640000|2024-12-23 03:14:00|3978.2|3972.2|3977.2|3971.2|3978.2|3972.2|3977.2|3971.2|0
1734923650000|2024-12-23 03:14:10|3977.1|3971.1|3977.2|3971.2|3977.2|3971.2|3976.7|3970.7|0
1734923660000|2024-12-23 03:14:20|3977.1|3971.1|3977.2|3971.2|3977.2|3971.2|3976.7|3970.7|0
1734923670000|2024-12-23 03:14:30|3976.7|3970.7|3975.2|3969.2|3976.7|3970.7|3975.2|3969.2|0
1734923680000|2024-12-23 03:14:40|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1734923690000|2024-12-23 03:14:50|3975.2|3969.2|3976.2|3970.2|3976.2|3970.2|3975.2|3969.2|0
1734923700000|2024-12-23 03:15:00|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|3975.7|3969.7|0
1734923710000|2024-12-23 03:15:10|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734923720000|2024-12-23 03:15:20|3977|3971|3977.7|3971.7|3977.7|3971.7|3976.2|3970.2|0
1734923730000|2024-12-23 03:15:30|3978.2|3972.2|3979.2|3973.2|3979.2|3973.2|3978.2|3972.2|0
1734923740000|2024-12-23 03:15:40|3979.1|3973.1|3979.2|3973.2|3979.2|3973.2|3978.2|3972.2|0
1734923750000|2024-12-23 03:15:50|3979.1|3973.1|3978.2|3972.2|3979.1|3973.1|3978.2|3972.2|0
1734923760000|2024-12-23 03:16:00|3979.2|3973.2|3977.2|3971.2|3979.2|3973.2|3977.2|3971.2|0
1734923770000|2024-12-23 03:16:10|3976.7|3970.7|3977.2|3971.2|3977.6|3971.6|3976.7|3970.7|0
1734923780000|2024-12-23 03:16:20|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734923790000|2024-12-23 03:16:30|3978.2|3972.2|3980.7|3974.7|3980.7|3974.7|3978.2|3972.2|1
1734923800000|2024-12-23 03:16:40|3980.2|3974.2|3979.2|3973.2|3980.2|3974.2|3979.2|3973.2|0
1734923810000|2024-12-23 03:16:50|3979.7|3973.7|3979.2|3973.2|3979.7|3973.7|3979.2|3973.2|0
1734923830000|2024-12-23 03:17:10|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734923840000|2024-12-23 03:17:20|3980.2|3974.2|3980.2|3974.2|3980.3|3974.3|3980.2|3974.2|0
1734923860000|2024-12-23 03:17:40|3980.7|3974.7|3980.2|3974.2|3980.7|3974.7|3980.2|3974.2|0
1734923870000|2024-12-23 03:17:50|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734923890000|2024-12-23 03:18:10|3979.3|3973.3|3979.2|3973.2|3979.7|3973.7|3979.2|3973.2|0
1734923900000|2024-12-23 03:18:20|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734923910000|2024-12-23 03:18:30|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|1
1734923920000|2024-12-23 03:18:40|3979.7|3973.7|3979.2|3973.2|3979.7|3973.7|3979.2|3973.2|0
1734923970000|2024-12-23 03:19:30|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|0
1734924000000|2024-12-23 03:20:00|3977.7|3971.7|3977.7|3971.7|3978.7|3972.7|3977.7|3971.7|0
1734924020000|2024-12-23 03:20:20|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1734924030000|2024-12-23 03:20:30|3977.7|3971.7|3977.7|3971.7|3978.2|3972.2|3977.7|3971.7|0
1734924040000|2024-12-23 03:20:40|3977.2|3971.2|3977.2|3971.2|3977.7|3971.7|3976.7|3970.7|0
1734924060000|2024-12-23 03:21:00|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.2|3971.2|0
1734924070000|2024-12-23 03:21:10|3977.3|3971.3|3977.2|3971.2|3978.7|3972.7|3977.2|3971.2|0
1734924080000|2024-12-23 03:21:20|3977.7|3971.7|3977.2|3971.2|3977.7|3971.7|3977.2|3971.2|0
1734924090000|2024-12-23 03:21:30|3976.7|3970.7|3977.2|3971.2|3977.2|3971.2|3976.7|3970.7|0
1734924120000|2024-12-23 03:22:00|3977.7|3971.7|3978.7|3972.7|3978.7|3972.7|3977.7|3971.7|0
1734924130000|2024-12-23 03:22:10|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1734924150000|2024-12-23 03:22:30|3977.7|3971.7|3977.2|3971.2|3977.7|3971.7|3977.2|3971.2|0
1734924160000|2024-12-23 03:22:40|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734924170000|2024-12-23 03:22:50|3978.3|3972.3|3978.2|3972.2|3978.7|3972.7|3978.2|3972.2|0
1734924180000|2024-12-23 03:23:00|3978.7|3972.7|3978.2|3972.2|3978.7|3972.7|3978.2|3972.2|0
1734924200000|2024-12-23 03:23:20|3978.3|3972.3|3978.7|3972.7|3978.7|3972.7|3978.2|3972.2|0
1734924210000|2024-12-23 03:23:30|3978.2|3972.2|3978.7|3972.7|3978.7|3972.7|3978.2|3972.2|0
1734924220000|2024-12-23 03:23:40|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1734924230000|2024-12-23 03:23:50|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734924240000|2024-12-23 03:24:00|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1734924260000|2024-12-23 03:24:20|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734924270000|2024-12-23 03:24:30|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1734924280000|2024-12-23 03:24:40|3978.7|3972.7|3978.7|3972.7|3979.2|3973.2|3978.3|3972.3|1
1734924290000|2024-12-23 03:24:50|3979.2|3973.2|3977.7|3971.7|3979.2|3973.2|3977.7|3971.7|0
1734924350000|2024-12-23 03:25:50|3977.2|3971.2|3976.2|3970.2|3977.2|3971.2|3976.2|3970.2|2
1734924360000|2024-12-23 03:26:00|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734924380000|2024-12-23 03:26:20|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|4
1734924390000|2024-12-23 03:26:30|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|0
1734924400000|2024-12-23 03:26:40|3975.8|3969.8|3975.8|3969.8|3976.2|3970.2|3975.3|3969.3|0
1734924410000|2024-12-23 03:26:50|3976.2|3970.2|3975.3|3969.3|3976.2|3970.2|3975.3|3969.3|0
1734924420000|2024-12-23 03:27:00|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734924430000|2024-12-23 03:27:10|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.3|3969.3|0
1734924440000|2024-12-23 03:27:20|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.2|3969.2|0
1734924450000|2024-12-23 03:27:30|3975.7|3969.7|3976.3|3970.3|3976.8|3970.8|3975.7|3969.7|0
1734924460000|2024-12-23 03:27:40|3976.2|3970.2|3976.2|3970.2|3976.3|3970.3|3976.2|3970.2|0
1734924470000|2024-12-23 03:27:50|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734924500000|2024-12-23 03:28:20|3976.8|3970.8|3977.8|3971.8|3978.2|3972.2|3976.8|3970.8|0
1734924510000|2024-12-23 03:28:30|3978.2|3972.2|3978.8|3972.8|3978.8|3972.8|3978.2|3972.2|0
1734924520000|2024-12-23 03:28:40|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1734924530000|2024-12-23 03:28:50|3978.2|3972.2|3977.8|3971.8|3978.2|3972.2|3977.8|3971.8|0
1734924540000|2024-12-23 03:29:00|3978.2|3972.2|3977.8|3971.8|3978.2|3972.2|3977.8|3971.8|0
1734924550000|2024-12-23 03:29:10|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|0
1734924570000|2024-12-23 03:29:30|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|0
1734924580000|2024-12-23 03:29:40|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|1
1734924590000|2024-12-23 03:29:50|3977.2|3971.2|3978.8|3972.8|3978.8|3972.8|3977.2|3971.2|0
1734924600000|2024-12-23 03:30:00|3978.3|3972.3|3978.8|3972.8|3978.8|3972.8|3978.3|3972.3|0
1734924620000|2024-12-23 03:30:20|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|0
1734924630000|2024-12-23 03:30:30|3978.2|3972.2|3977.8|3971.8|3978.2|3972.2|3977.8|3971.8|0
1734924650000|2024-12-23 03:30:50|3978.2|3972.2|3978.3|3972.3|3978.3|3972.3|3978.2|3972.2|0
1734924660000|2024-12-23 03:31:00|3978.2|3972.2|3978.3|3972.3|3978.3|3972.3|3977.8|3971.8|0
1734924680000|2024-12-23 03:31:20|3978.2|3972.2|3978.3|3972.3|3978.3|3972.3|3978.2|3972.2|0
1734924690000|2024-12-23 03:31:30|3979.2|3973.2|3978.8|3972.8|3979.2|3973.2|3978.3|3972.3|0
1734924700000|2024-12-23 03:31:40|3979.2|3973.2|3979.2|3973.2|3979.6|3973.6|3979.2|3973.2|0
1734924710000|2024-12-23 03:31:50|3979.6|3973.6|3980.2|3974.2|3980.2|3974.2|3979.6|3973.6|9
1734924740000|2024-12-23 03:32:20|3979.8|3973.8|3980.2|3974.2|3980.2|3974.2|3979.8|3973.8|0
1734924750000|2024-12-23 03:32:30|3980.8|3974.8|3981.8|3975.8|3982.2|3976.2|3980.8|3974.8|1
1734924760000|2024-12-23 03:32:40|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|0
1734924770000|2024-12-23 03:32:50|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|0
1734924780000|2024-12-23 03:33:00|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1734924790000|2024-12-23 03:33:10|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.2|3975.2|0
1734924800000|2024-12-23 03:33:20|3981.7|3975.7|3981.8|3975.8|3981.8|3975.8|3981.7|3975.7|0
1734924810000|2024-12-23 03:33:30|3982.2|3976.2|3981.7|3975.7|3982.2|3976.2|3981.7|3975.7|0
1734924820000|2024-12-23 03:33:40|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1734924830000|2024-12-23 03:33:50|3981.7|3975.7|3981.7|3975.7|3981.8|3975.8|3981.7|3975.7|0
1734924840000|2024-12-23 03:34:00|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3981.2|3975.2|0
1734924850000|2024-12-23 03:34:10|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1734924860000|2024-12-23 03:34:20|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1734924870000|2024-12-23 03:34:30|3980.8|3974.8|3981.2|3975.2|3981.2|3975.2|3980.8|3974.8|0
1734924890000|2024-12-23 03:34:50|3980.8|3974.8|3981.2|3975.2|3981.2|3975.2|3980.8|3974.8|0
1734924920000|2024-12-23 03:35:20|3980.8|3974.8|3981.2|3975.2|3981.2|3975.2|3980.8|3974.8|0
1734924940000|2024-12-23 03:35:40|3981.3|3975.3|3981.8|3975.8|3982.2|3976.2|3981.3|3975.3|0
1734924950000|2024-12-23 03:35:50|3981.3|3975.3|3981.2|3975.2|3981.8|3975.8|3981.2|3975.2|0
1734924960000|2024-12-23 03:36:00|3981.3|3975.3|3982.2|3976.2|3982.2|3976.2|3981.3|3975.3|0
1734924970000|2024-12-23 03:36:10|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1734924980000|2024-12-23 03:36:20|3982.2|3976.2|3982.3|3976.3|3982.7|3976.7|3982.2|3976.2|0
1734924990000|2024-12-23 03:36:30|3982.7|3976.7|3982.3|3976.3|3982.7|3976.7|3982.2|3976.2|0
1734925000000|2024-12-23 03:36:40|3982.2|3976.2|3981.8|3975.8|3982.2|3976.2|3981.8|3975.8|0
1734925010000|2024-12-23 03:36:50|3982.2|3976.2|3981.8|3975.8|3982.2|3976.2|3981.8|3975.8|0
1734925020000|2024-12-23 03:37:00|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|0
1734925030000|2024-12-23 03:37:10|3982.3|3976.3|3980.8|3974.8|3982.3|3976.3|3980.3|3974.3|0
1734925040000|2024-12-23 03:37:20|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1734925050000|2024-12-23 03:37:30|3981.2|3975.2|3982.2|3976.2|3982.2|3976.2|3981.2|3975.2|0
1734925060000|2024-12-23 03:37:40|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.2|3976.2|0
1734925070000|2024-12-23 03:37:50|3982.2|3976.2|3981.7|3975.7|3982.2|3976.2|3981.6|3975.6|0
1734925080000|2024-12-23 03:38:00|3981.2|3975.2|3981.8|3975.8|3981.8|3975.8|3981.2|3975.2|0
1734925160000|2024-12-23 03:39:20|3982.2|3976.2|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|0
1734925220000|2024-12-23 03:40:20|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|5
1734925320000|2024-12-23 03:42:00|3983.3|3977.3|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|1
1734925340000|2024-12-23 03:42:20|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1734925350000|2024-12-23 03:42:30|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|0
1734925370000|2024-12-23 03:42:50|3983.6|3977.6|3983.2|3977.2|3983.6|3977.6|3983.2|3977.2|0
1734925380000|2024-12-23 03:43:00|3982.8|3976.8|3982.8|3976.8|3983.2|3977.2|3982.8|3976.8|0
1734925520000|2024-12-23 03:45:20|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|16
1734925540000|2024-12-23 03:45:40|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1734925560000|2024-12-23 03:46:00|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.8|3977.8|0
1734925630000|2024-12-23 03:47:10|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|2
1734925720000|2024-12-23 03:48:40|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|2
1734925730000|2024-12-23 03:48:50|3986.3|3980.3|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|4
1734925740000|2024-12-23 03:49:00|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1734925750000|2024-12-23 03:49:10|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|0
1734925760000|2024-12-23 03:49:20|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|0
1734925810000|2024-12-23 03:50:10|3985.6|3979.6|3984.8|3978.8|3985.6|3979.6|3984.8|3978.8|2
1734925850000|2024-12-23 03:50:50|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|0
1734925890000|2024-12-23 03:51:30|3984.3|3978.3|3984.4|3978.4|3984.4|3978.4|3984.3|3978.3|0
1734925900000|2024-12-23 03:51:40|3984.3|3978.3|3984.4|3978.4|3984.4|3978.4|3984.3|3978.3|0
1734925920000|2024-12-23 03:52:00|3984.8|3978.8|3984.4|3978.4|3984.8|3978.8|3984.4|3978.4|0
1734926010000|2024-12-23 03:53:30|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1734926020000|2024-12-23 03:53:40|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|0
1734926140000|2024-12-23 03:55:40|||||||||1
1734926160000|2024-12-23 03:56:00|3984.8|3978.8|3985.3|3979.3|3985.3|3979.3|3984.8|3978.8|2
1734926170000|2024-12-23 03:56:10|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|1
1734926180000|2024-12-23 03:56:20|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1734926210000|2024-12-23 03:56:50|3982.8|3976.8|3980.2|3974.2|3982.8|3976.8|3980.2|3974.2|9
1734926220000|2024-12-23 03:57:00|3979.8|3973.8|3979.7|3973.7|3979.8|3973.8|3979.2|3973.2|0
1734926230000|2024-12-23 03:57:10|3979.3|3973.3|3979.7|3973.7|3979.7|3973.7|3979.3|3973.3|0
1734926240000|2024-12-23 03:57:20|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|0
1734926250000|2024-12-23 03:57:30|3979.4|3973.4|3979.8|3973.8|3979.8|3973.8|3979.4|3973.4|0
1734926260000|2024-12-23 03:57:40|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1734926270000|2024-12-23 03:57:50|3979.3|3973.3|3980.3|3974.3|3980.3|3974.3|3979.3|3973.3|0
1734926300000|2024-12-23 03:58:20|3979.8|3973.8|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|0
1734926330000|2024-12-23 03:58:50|3979.7|3973.7|3979.8|3973.8|3979.8|3973.8|3979.7|3973.7|0
1734926350000|2024-12-23 03:59:10|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734926360000|2024-12-23 03:59:20|3979.3|3973.3|3979.2|3973.2|3979.3|3973.3|3979.2|3973.2|0
1734926400000|2024-12-23 04:00:00|3979.7|3973.7|3980.8|3974.8|3980.8|3974.8|3979.7|3973.7|0
1734926410000|2024-12-23 04:00:10|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|0
1734926420000|2024-12-23 04:00:20|3981.8|3975.8|3982.2|3976.2|3982.2|3976.2|3981.8|3975.8|0
1734926440000|2024-12-23 04:00:40|3982.3|3976.3|3982.2|3976.2|3982.8|3976.8|3982.2|3976.2|0
1734926450000|2024-12-23 04:00:50|3981.8|3975.8|3982.2|3976.2|3982.2|3976.2|3981.8|3975.8|0
1734926460000|2024-12-23 04:01:00|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1734926530000|2024-12-23 04:02:10|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1734926540000|2024-12-23 04:02:20|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|0
1734926550000|2024-12-23 04:02:30|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3980.8|3974.8|0
1734926560000|2024-12-23 04:02:40|3980.8|3974.8|3980.3|3974.3|3980.8|3974.8|3980.2|3974.2|0
1734926570000|2024-12-23 04:02:50|3980.2|3974.2|3979.3|3973.3|3980.2|3974.2|3979.3|3973.3|0
1734926580000|2024-12-23 04:03:00|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1734926620000|2024-12-23 04:03:40|3979.3|3973.3|3978.8|3972.8|3979.3|3973.3|3978.8|3972.8|0
1734926680000|2024-12-23 04:04:40|3979.7|3973.7|3979.8|3973.8|3979.8|3973.8|3979.7|3973.7|0
1734926700000|2024-12-23 04:05:00|3979.7|3973.7|3978.2|3972.2|3979.7|3973.7|3978.2|3972.2|0
1734926720000|2024-12-23 04:05:20|3978.7|3972.7|3978.8|3972.8|3978.8|3972.8|3978.7|3972.7|0
1734926730000|2024-12-23 04:05:30|3978.7|3972.7|3978.3|3972.3|3978.7|3972.7|3978.3|3972.3|0
1734926740000|2024-12-23 04:05:40|3978.2|3972.2|3978.8|3972.8|3978.8|3972.8|3978.2|3972.2|0
1734926750000|2024-12-23 04:05:50|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3978.3|3972.3|0
1734926760000|2024-12-23 04:06:00|3978.8|3972.8|3978.4|3972.4|3978.8|3972.8|3978.4|3972.4|0
1734926770000|2024-12-23 04:06:10|3978.8|3972.8|3977.2|3971.2|3978.8|3972.8|3977.2|3971.2|2
1734926790000|2024-12-23 04:06:30|3975.8|3969.8|3975.8|3969.8|3976.7|3970.7|3975.8|3969.8|0
1734926810000|2024-12-23 04:06:50|3976.2|3970.2|3976.8|3970.8|3976.8|3970.8|3976.2|3970.2|0
1734926830000|2024-12-23 04:07:10|3976.7|3970.7|3976.8|3970.8|3976.8|3970.8|3976.7|3970.7|0
1734926840000|2024-12-23 04:07:20|3976.3|3970.3|3975.8|3969.8|3976.3|3970.3|3975.8|3969.8|0
1734926960000|2024-12-23 04:09:20|3975.7|3969.7|3975.8|3969.8|3975.8|3969.8|3975.7|3969.7|0
1734926970000|2024-12-23 04:09:30|3975.7|3969.7|3975.8|3969.8|3975.8|3969.8|3975.7|3969.7|0
1734927000000|2024-12-23 04:10:00|3975.7|3969.7|3975.8|3969.8|3975.8|3969.8|3975.7|3969.7|0
1734927020000|2024-12-23 04:10:20|3975.7|3969.7|3975.3|3969.3|3975.7|3969.7|3975.3|3969.3|0
1734927040000|2024-12-23 04:10:40|3975.1|3969.1|3973.8|3967.8|3975.1|3969.1|3973.8|3967.8|5
1734927060000|2024-12-23 04:11:00|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|0
1734927070000|2024-12-23 04:11:10|3973.8|3967.8|3973.7|3967.7|3973.8|3967.8|3973.7|3967.7|0
1734927090000|2024-12-23 04:11:30|3973.8|3967.8|3974.2|3968.2|3974.2|3968.2|3973.8|3967.8|0
1734927100000|2024-12-23 04:11:40|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|0
1734927110000|2024-12-23 04:11:50|3973.7|3967.7|3974.2|3968.2|3974.2|3968.2|3973.7|3967.7|0
1734927120000|2024-12-23 04:12:00|3973.8|3967.8|3974.2|3968.2|3974.2|3968.2|3973.8|3967.8|0
1734927130000|2024-12-23 04:12:10|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|0
1734927140000|2024-12-23 04:12:20|3974.2|3968.2|3974.2|3968.2|3974.7|3968.7|3974.2|3968.2|0
1734927150000|2024-12-23 04:12:30|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1734927170000|2024-12-23 04:12:50|3974.8|3968.8|3973.9|3967.9|3974.8|3968.8|3973.9|3967.9|0
1734927180000|2024-12-23 04:13:00|3974.3|3968.3|3973.9|3967.9|3974.3|3968.3|3973.9|3967.9|0
1734927190000|2024-12-23 04:13:10|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1734927200000|2024-12-23 04:13:20|3973.7|3967.7|3973.8|3967.8|3973.8|3967.8|3973.7|3967.7|2
1734927240000|2024-12-23 04:14:00|3974.2|3968.2|3974.2|3968.2|3974.7|3968.7|3974.2|3968.2|0
1734927280000|2024-12-23 04:14:40|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1734927290000|2024-12-23 04:14:50|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|0
1734927310000|2024-12-23 04:15:10|3974.3|3968.3|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|0
1734927320000|2024-12-23 04:15:20|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|0
1734927360000|2024-12-23 04:16:00|3974.3|3968.3|3975.2|3969.2|3975.2|3969.2|3974.3|3968.3|0
1734927390000|2024-12-23 04:16:30|3975.7|3969.7|3975.8|3969.8|3975.8|3969.8|3975.7|3969.7|2
1734927410000|2024-12-23 04:16:50|3975.4|3969.4|3975.3|3969.3|3975.4|3969.4|3975.3|3969.3|1
1734927420000|2024-12-23 04:17:00|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|0
1734927430000|2024-12-23 04:17:10|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734927500000|2024-12-23 04:18:20|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734927510000|2024-12-23 04:18:30|3976.3|3970.3|3976.2|3970.2|3976.7|3970.7|3976.2|3970.2|0
1734927530000|2024-12-23 04:18:50|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734927570000|2024-12-23 04:19:30|3976.2|3970.2|3975.8|3969.8|3976.2|3970.2|3975.8|3969.8|0
1734927580000|2024-12-23 04:19:40|3976.2|3970.2|3975.8|3969.8|3976.2|3970.2|3975.8|3969.8|0
1734927600000|2024-12-23 04:20:00|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734927610000|2024-12-23 04:20:10|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734927620000|2024-12-23 04:20:20|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734927660000|2024-12-23 04:21:00|3975.8|3969.8|3976.2|3970.2|3976.2|3970.2|3975.8|3969.8|0
1734927670000|2024-12-23 04:21:10|3976.3|3970.3|3977.2|3971.2|3977.2|3971.2|3976.3|3970.3|0
1734927690000|2024-12-23 04:21:30|3976.7|3970.7|3977.2|3971.2|3977.2|3971.2|3976.7|3970.7|0
1734927740000|2024-12-23 04:22:20|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734927750000|2024-12-23 04:22:30|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|0
1734927760000|2024-12-23 04:22:40|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734927780000|2024-12-23 04:23:00|3976.3|3970.3|3976.2|3970.2|3976.3|3970.3|3976.2|3970.2|0
1734927790000|2024-12-23 04:23:10|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734927800000|2024-12-23 04:23:20|3976.2|3970.2|3976.3|3970.3|3976.3|3970.3|3976.2|3970.2|0
1734927810000|2024-12-23 04:23:30|3976.2|3970.2|3976.3|3970.3|3976.3|3970.3|3976.2|3970.2|0
1734927820000|2024-12-23 04:23:40|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734927830000|2024-12-23 04:23:50|3976.3|3970.3|3976.8|3970.8|3976.8|3970.8|3976.3|3970.3|0
1734927940000|2024-12-23 04:25:40|3976.7|3970.7|3976.2|3970.2|3976.8|3970.8|3976.2|3970.2|0
1734927950000|2024-12-23 04:25:50|3976.7|3970.7|3976.8|3970.8|3976.8|3970.8|3976.2|3970.2|0
1734927990000|2024-12-23 04:26:30|3976.4|3970.4|3976.8|3970.8|3976.8|3970.8|3976.3|3970.3|0
1734928010000|2024-12-23 04:26:50|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734928020000|2024-12-23 04:27:00|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|0
1734928060000|2024-12-23 04:27:40|3977.3|3971.3|3977.2|3971.2|3977.3|3971.3|3977.2|3971.2|0
1734928070000|2024-12-23 04:27:50|3977.3|3971.3|3977.2|3971.2|3977.3|3971.3|3977.2|3971.2|0
1734928080000|2024-12-23 04:28:00|3976.8|3970.8|3977.2|3971.2|3977.2|3971.2|3976.8|3970.8|0
1734928110000|2024-12-23 04:28:30|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734928160000|2024-12-23 04:29:20|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|0
1734928170000|2024-12-23 04:29:30|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734928180000|2024-12-23 04:29:40|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|0
1734928200000|2024-12-23 04:30:00|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734928230000|2024-12-23 04:30:30|3976.4|3970.4|3976.3|3970.3|3976.4|3970.4|3976.2|3970.2|0
1734928240000|2024-12-23 04:30:40|3976.8|3970.8|3976.3|3970.3|3976.8|3970.8|3976.3|3970.3|0
1734928250000|2024-12-23 04:30:50|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734928260000|2024-12-23 04:31:00|3976.3|3970.3|3977.2|3971.2|3977.2|3971.2|3976.3|3970.3|0
1734928280000|2024-12-23 04:31:20|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734928290000|2024-12-23 04:31:30|3976.4|3970.4|3976.3|3970.3|3976.4|3970.4|3976.3|3970.3|0
1734928320000|2024-12-23 04:32:00|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734928350000|2024-12-23 04:32:30|3975.8|3969.8|3974.8|3968.8|3975.8|3969.8|3973.8|3967.8|3
1734928380000|2024-12-23 04:33:00|3974.4|3968.4|3974.8|3968.8|3974.8|3968.8|3974.2|3968.2|0
1734928390000|2024-12-23 04:33:10|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734928410000|2024-12-23 04:33:30|3976.2|3970.2|3975.8|3969.8|3976.2|3970.2|3975.8|3969.8|0
1734928430000|2024-12-23 04:33:50|3975.4|3969.4|3975.3|3969.3|3975.4|3969.4|3975.3|3969.3|0
1734928450000|2024-12-23 04:34:10|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1734928460000|2024-12-23 04:34:20|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734928470000|2024-12-23 04:34:30|3977.5|3971.5|3976.3|3970.3|3977.8|3971.8|3976.3|3970.3|1
1734928480000|2024-12-23 04:34:40|3976.2|3970.2|3976.3|3970.3|3976.3|3970.3|3976.2|3970.2|0
1734928500000|2024-12-23 04:35:00|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734928520000|2024-12-23 04:35:20|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734928540000|2024-12-23 04:35:40|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|0
1734928570000|2024-12-23 04:36:10|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|0
1734928590000|2024-12-23 04:36:30|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734928610000|2024-12-23 04:36:50|3975.7|3969.7|3975.3|3969.3|3975.7|3969.7|3975.3|3969.3|0
1734928620000|2024-12-23 04:37:00|3975.4|3969.4|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|0
1734928640000|2024-12-23 04:37:20|3975.4|3969.4|3976.2|3970.2|3976.2|3970.2|3975.4|3969.4|0
1734928650000|2024-12-23 04:37:30|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734928670000|2024-12-23 04:37:50|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|0
1734928680000|2024-12-23 04:38:00|3976.4|3970.4|3977.2|3971.2|3977.2|3971.2|3976.4|3970.4|0
1734928690000|2024-12-23 04:38:10|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734928740000|2024-12-23 04:39:00|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|0
1734928790000|2024-12-23 04:39:50|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734928820000|2024-12-23 04:40:20|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.2|3970.2|0
1734928840000|2024-12-23 04:40:40|3976.2|3970.2|3975.8|3969.8|3976.2|3970.2|3975.8|3969.8|0
1734928940000|2024-12-23 04:42:20|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734928980000|2024-12-23 04:43:00|3977.3|3971.3|3976.8|3970.8|3977.3|3971.3|3976.8|3970.8|0
1734928990000|2024-12-23 04:43:10|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|0
1734929080000|2024-12-23 04:44:40|3976.8|3970.8|3976.3|3970.3|3976.8|3970.8|3976.3|3970.3|0
1734929090000|2024-12-23 04:44:50|3976.8|3970.8|3976.3|3970.3|3976.8|3970.8|3976.3|3970.3|0
1734929100000|2024-12-23 04:45:00|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734929120000|2024-12-23 04:45:20|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734929150000|2024-12-23 04:45:50|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734929160000|2024-12-23 04:46:00|3977.3|3971.3|3976.8|3970.8|3977.3|3971.3|3976.8|3970.8|0
1734929170000|2024-12-23 04:46:10|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734929270000|2024-12-23 04:47:50|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734929290000|2024-12-23 04:48:10|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734929320000|2024-12-23 04:48:40|3976.4|3970.4|3976.8|3970.8|3976.8|3970.8|3976.4|3970.4|0
1734929590000|2024-12-23 04:53:10|3977.7|3971.7|3977.3|3971.3|3977.7|3971.7|3977.3|3971.3|0
1734929650000|2024-12-23 04:54:10|3976.8|3970.8|3976.3|3970.3|3976.8|3970.8|3976.3|3970.3|0
1734929660000|2024-12-23 04:54:20|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734929670000|2024-12-23 04:54:30|3976.4|3970.4|3976.8|3970.8|3976.8|3970.8|3976.4|3970.4|0
1734929730000|2024-12-23 04:55:30|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|0
1734929770000|2024-12-23 04:56:10|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734929870000|2024-12-23 04:57:50|3976.3|3970.3|3976.4|3970.4|3976.4|3970.4|3976.3|3970.3|0
1734929880000|2024-12-23 04:58:00|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734929920000|2024-12-23 04:58:40|3976.4|3970.4|3976.3|3970.3|3976.4|3970.4|3976.3|3970.3|0
1734929940000|2024-12-23 04:59:00|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734930000000|2024-12-23 05:00:00|3976.9|3970.9|3976.3|3970.3|3976.9|3970.9|3976.3|3970.3|0
1734930010000|2024-12-23 05:00:10|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|0
1734930080000|2024-12-23 05:01:20|3974.9|3968.9|3974.8|3968.8|3975.3|3969.3|3974.8|3968.8|2
1734930210000|2024-12-23 05:03:30|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1734930250000|2024-12-23 05:04:10|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|0
1734930360000|2024-12-23 05:06:00|3974.9|3968.9|3975.8|3969.8|3975.8|3969.8|3974.9|3968.9|0
1734930370000|2024-12-23 05:06:10|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734930420000|2024-12-23 05:07:00|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734930470000|2024-12-23 05:07:50|||||||||1
1734930480000|2024-12-23 05:08:00|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|0
1734930590000|2024-12-23 05:09:50|3977.4|3971.4|3977.3|3971.3|3977.4|3971.4|3977.3|3971.3|0
1734930600000|2024-12-23 05:10:00|3977.4|3971.4|3977.9|3971.9|3978.3|3972.3|3977.4|3971.4|0
1734930610000|2024-12-23 05:10:10|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1734930620000|2024-12-23 05:10:20|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|0
1734930630000|2024-12-23 05:10:30|3978.3|3972.3|3977.9|3971.9|3978.3|3972.3|3977.9|3971.9|0
1734930650000|2024-12-23 05:10:50|3978.8|3972.8|3978.3|3972.3|3978.8|3972.8|3978.3|3972.3|0
1734930660000|2024-12-23 05:11:00|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|0
1734930690000|2024-12-23 05:11:30|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|1
1734930710000|2024-12-23 05:11:50|3979.3|3973.3|3979.4|3973.4|3979.4|3973.4|3979.3|3973.3|0
1734930730000|2024-12-23 05:12:10|3979.3|3973.3|3978.9|3972.9|3979.3|3973.3|3978.9|3972.9|0
1734930770000|2024-12-23 05:12:50|3977.9|3971.9|3978.4|3972.4|3978.4|3972.4|3977.9|3971.9|0
1734930790000|2024-12-23 05:13:10|3978.3|3972.3|3977.9|3971.9|3978.3|3972.3|3977.9|3971.9|0
1734930830000|2024-12-23 05:13:50|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1734930890000|2024-12-23 05:14:50|3978.3|3972.3|3977.9|3971.9|3978.3|3972.3|3977.9|3971.9|0
1734930910000|2024-12-23 05:15:10|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|0
1734930930000|2024-12-23 05:15:30|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|0
1734931160000|2024-12-23 05:19:20|3977.3|3971.3|3977.9|3971.9|3977.9|3971.9|3977.3|3971.3|0
1734931260000|2024-12-23 05:21:00|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|0
1734931420000|2024-12-23 05:23:40|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|0
1734931540000|2024-12-23 05:25:40|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1734931550000|2024-12-23 05:25:50|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|0
1734931690000|2024-12-23 05:28:10|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|0
1734931710000|2024-12-23 05:28:30|3977.3|3971.3|3977.4|3971.4|3977.4|3971.4|3977.3|3971.3|0
1734931730000|2024-12-23 05:28:50|3977.9|3971.9|3977.4|3971.4|3977.9|3971.9|3977.4|3971.4|0
1734931750000|2024-12-23 05:29:10|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|0
1734931760000|2024-12-23 05:29:20|3977.4|3971.4|3977.9|3971.9|3977.9|3971.9|3977.4|3971.4|0
1734931780000|2024-12-23 05:29:40|3977.4|3971.4|3977.9|3971.9|3977.9|3971.9|3977.4|3971.4|0
1734931790000|2024-12-23 05:29:50|3977.4|3971.4|3978.8|3972.8|3978.8|3972.8|3977.4|3971.4|0
1734931800000|2024-12-23 05:30:00|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.3|3972.3|0
1734931810000|2024-12-23 05:30:10|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3978.3|3972.3|0
1734931820000|2024-12-23 05:30:20|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3977.9|3971.9|0
1734931830000|2024-12-23 05:30:30|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3978.3|3972.3|0
1734931840000|2024-12-23 05:30:40|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3978.3|3972.3|0
1734931850000|2024-12-23 05:30:50|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|5
1734931860000|2024-12-23 05:31:00|3978.9|3972.9|3978.8|3972.8|3978.9|3972.9|3978.8|3972.8|3
1734931890000|2024-12-23 05:31:30|||||||||1
1734931900000|2024-12-23 05:31:40|3979.6|3973.6|3978.8|3972.8|3979.6|3973.6|3978.8|3972.8|3
1734931980000|2024-12-23 05:33:00|3978.4|3972.4|3978.3|3972.3|3978.4|3972.4|3978.3|3972.3|0
1734931990000|2024-12-23 05:33:10|3978.4|3972.4|3978.3|3972.3|3978.4|3972.4|3978.3|3972.3|0
1734932000000|2024-12-23 05:33:20|3978.4|3972.4|3978.8|3972.8|3978.8|3972.8|3978.3|3972.3|0
1734932020000|2024-12-23 05:33:40|3979.2|3973.2|3978.8|3972.8|3979.2|3973.2|3978.8|3972.8|1
1734932090000|2024-12-23 05:34:50|3978.4|3972.4|3977.9|3971.9|3978.4|3972.4|3977.9|3971.9|0
1734932100000|2024-12-23 05:35:00|3978.3|3972.3|3978.8|3972.8|3978.8|3972.8|3977.9|3971.9|0
1734932110000|2024-12-23 05:35:10|||||||||1
1734932130000|2024-12-23 05:35:30|||||||||1
1734932170000|2024-12-23 05:36:10|3979.2|3973.2|3978.8|3972.8|3979.2|3973.2|3978.8|3972.8|3
1734932220000|2024-12-23 05:37:00|3978.4|3972.4|3978.4|3972.4|3978.8|3972.8|3978.3|3972.3|0
1734932230000|2024-12-23 05:37:10|3978.8|3972.8|3978.3|3972.3|3978.8|3972.8|3977.9|3971.9|0
1734932240000|2024-12-23 05:37:20|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|0
1734932260000|2024-12-23 05:37:40|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3977.9|3971.9|0
1734932280000|2024-12-23 05:38:00|3977.9|3971.9|3978.3|3972.3|3978.4|3972.4|3977.9|3971.9|0
1734932290000|2024-12-23 05:38:10|3977.9|3971.9|3977.9|3971.9|3978.3|3972.3|3977.9|3971.9|0
1734932300000|2024-12-23 05:38:20|3978.3|3972.3|3978.8|3972.8|3978.8|3972.8|3977.9|3971.9|0
1734932310000|2024-12-23 05:38:30|||||||||1
1734932320000|2024-12-23 05:38:40|3978|3972|3978.3|3972.3|3978.3|3972.3|3977.9|3971.9|0
1734932330000|2024-12-23 05:38:50|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|0
1734932340000|2024-12-23 05:39:00|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|0
1734932350000|2024-12-23 05:39:10|3977.9|3971.9|3978.3|3972.3|3978.3|3972.3|3977.9|3971.9|0
1734932360000|2024-12-23 05:39:20|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|0
1734932370000|2024-12-23 05:39:30|3978.3|3972.3|3977.9|3971.9|3978.3|3972.3|3977.9|3971.9|0
1734932390000|2024-12-23 05:39:50|3978|3972|3978.8|3972.8|3978.8|3972.8|3978|3972|0
1734932400000|2024-12-23 05:40:00|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.8|3971.8|5
1734932490000|2024-12-23 05:41:30|3978|3972|3978.8|3972.8|3978.8|3972.8|3978|3972|0
1734932500000|2024-12-23 05:41:40|3979.9|3973.9|3980.9|3974.9|3980.9|3974.9|3979.9|3973.9|10
1734932530000|2024-12-23 05:42:10|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1734932540000|2024-12-23 05:42:20|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|0
1734932550000|2024-12-23 05:42:30|3980.8|3974.8|3980.9|3974.9|3980.9|3974.9|3980.8|3974.8|0
1734932560000|2024-12-23 05:42:40|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1734932570000|2024-12-23 05:42:50|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.8|3974.8|0
1734932580000|2024-12-23 05:43:00|3980.8|3974.8|3980.9|3974.9|3980.9|3974.9|3980.8|3974.8|0
1734932610000|2024-12-23 05:43:30|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1734932630000|2024-12-23 05:43:50|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.8|3974.8|0
1734932660000|2024-12-23 05:44:20|3980.8|3974.8|3980.9|3974.9|3980.9|3974.9|3980.8|3974.8|0
1734932670000|2024-12-23 05:44:30|3980.4|3974.4|3982.3|3976.3|3982.3|3976.3|3980.4|3974.4|1
1734932680000|2024-12-23 05:44:40|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1734932690000|2024-12-23 05:44:50|3982.9|3976.9|3982.8|3976.8|3982.9|3976.9|3982.8|3976.8|0
1734932700000|2024-12-23 05:45:00|3982.9|3976.9|3983.7|3977.7|3983.7|3977.7|3982.8|3976.8|1
1734932710000|2024-12-23 05:45:10|3983.8|3977.8|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|3
1734932720000|2024-12-23 05:45:20|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|0
1734932730000|2024-12-23 05:45:30|3983.3|3977.3|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|0
1734932780000|2024-12-23 05:46:20|3982.9|3976.9|3982.8|3976.8|3982.9|3976.9|3982.3|3976.3|10
1734932790000|2024-12-23 05:46:30|3983.3|3977.3|3982.3|3976.3|3983.3|3977.3|3982.3|3976.3|15
1734932800000|2024-12-23 05:46:40|3981.9|3975.9|3982.3|3976.3|3982.3|3976.3|3981.9|3975.9|0
1734932820000|2024-12-23 05:47:00|3982.4|3976.4|3982.3|3976.3|3982.4|3976.4|3982.3|3976.3|0
1734932830000|2024-12-23 05:47:10|3982.4|3976.4|3983.3|3977.3|3983.3|3977.3|3982.3|3976.3|0
1734932850000|2024-12-23 05:47:30|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|0
1734932930000|2024-12-23 05:48:50|3983.7|3977.7|3982.9|3976.9|3983.7|3977.7|3982.9|3976.9|0
1734932940000|2024-12-23 05:49:00|3982.8|3976.8|3981.8|3975.8|3982.8|3976.8|3981.8|3975.8|1
1734932950000|2024-12-23 05:49:10|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|0
1734932960000|2024-12-23 05:49:20|3979.9|3973.9|3979.3|3973.3|3979.9|3973.9|3978.7|3972.7|0
1734932980000|2024-12-23 05:49:40|3979.4|3973.4|3978.4|3972.4|3979.4|3973.4|3978.3|3972.3|0
1734932990000|2024-12-23 05:49:50|3978.3|3972.3|3979.3|3973.3|3979.3|3973.3|3977.9|3971.9|0
1734933000000|2024-12-23 05:50:00|3978.9|3972.9|3978.4|3972.4|3978.9|3972.9|3978.4|3972.4|0
1734933010000|2024-12-23 05:50:10|3978.3|3972.3|3978.3|3972.3|3978.4|3972.4|3978.3|3972.3|0
1734933050000|2024-12-23 05:50:50|3981|3975|3982.4|3976.4|3982.4|3976.4|3981|3975|13
1734933060000|2024-12-23 05:51:00|3982.3|3976.3|3981.9|3975.9|3982.3|3976.3|3981.8|3975.8|0
1734933070000|2024-12-23 05:51:10|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|0
1734933100000|2024-12-23 05:51:40|3981.8|3975.8|3980.5|3974.5|3981.8|3975.8|3980.5|3974.5|6
1734933110000|2024-12-23 05:51:50|3980.4|3974.4|3981|3975|3981|3975|3979.9|3973.9|4
1734933120000|2024-12-23 05:52:00|3980.4|3974.4|3980.9|3974.9|3980.9|3974.9|3980.4|3974.4|0
1734933130000|2024-12-23 05:52:10|3980.4|3974.4|3981|3975|3981|3975|3980.4|3974.4|0
1734933150000|2024-12-23 05:52:30|3981.4|3975.4|3981.4|3975.4|3981.9|3975.9|3981.3|3975.3|1
1734933160000|2024-12-23 05:52:40|3981.3|3975.3|3979.5|3973.5|3981.3|3975.3|3979.5|3973.5|0
1734933170000|2024-12-23 05:52:50|3979.4|3973.4|3979.5|3973.5|3979.5|3973.5|3979.4|3973.4|0
1734933180000|2024-12-23 05:53:00|3979.4|3973.4|3978.4|3972.4|3979.4|3973.4|3977.9|3971.9|0
1734933200000|2024-12-23 05:53:20|3978.3|3972.3|3977.9|3971.9|3978.3|3972.3|3977.5|3971.5|0
1734933210000|2024-12-23 05:53:30|3977.5|3971.5|3977.5|3971.5|3977.9|3971.9|3977.5|3971.5|0
1734933220000|2024-12-23 05:53:40|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|0
1734933240000|2024-12-23 05:54:00|3977.5|3971.5|3977.4|3971.4|3977.5|3971.5|3977.4|3971.4|0
1734933250000|2024-12-23 05:54:10|3978.4|3972.4|3977.5|3971.5|3978.4|3972.4|3977.5|3971.5|0
1734933260000|2024-12-23 05:54:20|3978.4|3972.4|3978.5|3972.5|3978.5|3972.5|3978.4|3972.4|0
1734933270000|2024-12-23 05:54:30|3978.9|3972.9|3976.9|3970.9|3979.4|3973.4|3976.9|3970.9|0
1734933290000|2024-12-23 05:54:50|3977.5|3971.5|3977.4|3971.4|3977.5|3971.5|3977.4|3971.4|0
1734933300000|2024-12-23 05:55:00|3977.5|3971.5|3977.5|3971.5|3978.5|3972.5|3977.5|3971.5|1
1734933310000|2024-12-23 05:55:10|3977.9|3971.9|3977.9|3971.9|3977.9|3971.9|3977.5|3971.5|0
1734933350000|2024-12-23 05:55:50|3978.5|3972.5|3978.9|3972.9|3978.9|3972.9|3978.5|3972.5|0
1734933360000|2024-12-23 05:56:00|3978.3|3972.3|3978.4|3972.4|3978.4|3972.4|3977.9|3971.9|0
1734933390000|2024-12-23 05:56:30|3977.9|3971.9|3977.9|3971.9|3978.4|3972.4|3977.9|3971.9|0
1734933400000|2024-12-23 05:56:40|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|3977.4|3971.4|0
1734933410000|2024-12-23 05:56:50|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|0
1734933420000|2024-12-23 05:57:00|3974.5|3968.5|3974.9|3968.9|3975.4|3969.4|3974.5|3968.5|0
1734933460000|2024-12-23 05:57:40|3974.4|3968.4|3974.3|3968.3|3974.4|3968.4|3974.3|3968.3|0
1734933470000|2024-12-23 05:57:50|3973.9|3967.9|3974.4|3968.4|3974.4|3968.4|3973.9|3967.9|0
1734933490000|2024-12-23 05:58:10|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|0
1734933500000|2024-12-23 05:58:20|3974.3|3968.3|3973.9|3967.9|3974.3|3968.3|3973.9|3967.9|0
1734933510000|2024-12-23 05:58:30|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|1
1734933530000|2024-12-23 05:58:50|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|0
1734933560000|2024-12-23 05:59:20|3971.4|3965.4|3971.9|3965.9|3971.9|3965.9|3971.4|3965.4|0
1734933570000|2024-12-23 05:59:30|3971.5|3965.5|3971.4|3965.4|3971.5|3965.5|3971|3965|0
1734933590000|2024-12-23 05:59:50|3971.3|3965.3|3971.9|3965.9|3971.9|3965.9|3970.9|3964.9|0
1734933600000|2024-12-23 06:00:00|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|0
1734933620000|2024-12-23 06:00:20|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3970.9|3964.9|0
1734933630000|2024-12-23 06:00:30|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|0
1734933650000|2024-12-23 06:00:50|3971.3|3965.3|3969.9|3963.9|3971.4|3965.4|3969.9|3963.9|0
1734933660000|2024-12-23 06:01:00|3970|3964|3970.4|3964.4|3970.9|3964.9|3970|3964|0
1734933670000|2024-12-23 06:01:10|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1734933680000|2024-12-23 06:01:20|3969.5|3963.5|3968.9|3962.9|3969.5|3963.5|3968.8|3962.8|0
1734933700000|2024-12-23 06:01:40|3969.3|3963.3|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|0
1734933710000|2024-12-23 06:01:50|3969.5|3963.5|3969.9|3963.9|3969.9|3963.9|3969.5|3963.5|0
1734933720000|2024-12-23 06:02:00|3970.4|3964.4|3969.9|3963.9|3970.5|3964.5|3969.9|3963.9|0
1734933730000|2024-12-23 06:02:10|3970.3|3964.3|3969.5|3963.5|3970.3|3964.3|3969.5|3963.5|0
1734933750000|2024-12-23 06:02:30|3969.3|3963.3|3968.9|3962.9|3969.3|3963.3|3968.9|3962.9|0
1734933760000|2024-12-23 06:02:40|3969.4|3963.4|3969.5|3963.5|3969.5|3963.5|3969.4|3963.4|0
1734933770000|2024-12-23 06:02:50|3969.4|3963.4|3969.9|3963.9|3969.9|3963.9|3969.4|3963.4|0
1734933780000|2024-12-23 06:03:00|3970.4|3964.4|3970.5|3964.5|3970.9|3964.9|3970.4|3964.4|0
1734933790000|2024-12-23 06:03:10|3970.9|3964.9|3971.3|3965.3|3971.3|3965.3|3970.9|3964.9|0
1734933800000|2024-12-23 06:03:20|3970.9|3964.9|3971.3|3965.3|3971.3|3965.3|3970.9|3964.9|0
1734933810000|2024-12-23 06:03:30|3971.5|3965.5|3972.4|3966.4|3972.4|3966.4|3971.5|3965.5|3
1734933820000|2024-12-23 06:03:40|3971.9|3965.9|3971.4|3965.4|3972.4|3966.4|3971.4|3965.4|2
1734933830000|2024-12-23 06:03:50|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3971.4|3965.4|0
1734933840000|2024-12-23 06:04:00|3971.5|3965.5|3971.3|3965.3|3971.5|3965.5|3971.3|3965.3|0
1734933850000|2024-12-23 06:04:10|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1734933860000|2024-12-23 06:04:20|3971.9|3965.9|3972.4|3966.4|3972.4|3966.4|3971.9|3965.9|0
1734933870000|2024-12-23 06:04:30|3972.3|3966.3|3972.4|3966.4|3972.4|3966.4|3972.3|3966.3|0
1734933880000|2024-12-23 06:04:40|3971.4|3965.4|3972.3|3966.3|3972.4|3966.4|3971.4|3965.4|0
1734933890000|2024-12-23 06:04:50|3972|3966|3971.4|3965.4|3972.4|3966.4|3971.3|3965.3|0
1734933900000|2024-12-23 06:05:00|3970.9|3964.9|3968.5|3962.5|3970.9|3964.9|3968.5|3962.5|0
1734933910000|2024-12-23 06:05:10|3969.4|3963.4|3969.5|3963.5|3969.5|3963.5|3969.4|3963.4|0
1734933940000|2024-12-23 06:05:40|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1734933970000|2024-12-23 06:06:10|3968.9|3962.9|3968.3|3962.3|3968.9|3962.9|3968.3|3962.3|0
1734933980000|2024-12-23 06:06:20|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1734933990000|2024-12-23 06:06:30|3967|3961|3967|3961|3967|3961|3967|3961|0
1734934020000|2024-12-23 06:07:00|3967.9|3961.9|3967.5|3961.5|3967.9|3961.9|3967.5|3961.5|0
1734934030000|2024-12-23 06:07:10|3967|3961|3967|3961|3967|3961|3967|3961|0
1734934040000|2024-12-23 06:07:20|3967.5|3961.5|3967.9|3961.9|3967.9|3961.9|3967.5|3961.5|0
1734934050000|2024-12-23 06:07:30|3967.5|3961.5|3967.4|3961.4|3967.5|3961.5|3967.4|3961.4|0
1734934060000|2024-12-23 06:07:40|3967|3961|3965.9|3959.9|3967|3961|3965.9|3959.9|7
1734934070000|2024-12-23 06:07:50|||||||||1
1734934080000|2024-12-23 06:08:00|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1734934090000|2024-12-23 06:08:10|3967.9|3961.9|3968.9|3962.9|3968.9|3962.9|3967.9|3961.9|0
1734934100000|2024-12-23 06:08:20|3969.4|3963.4|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|0
1734934110000|2024-12-23 06:08:30|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|0
1734934120000|2024-12-23 06:08:40|3968.4|3962.4|3967.9|3961.9|3968.4|3962.4|3967.4|3961.4|0
1734934130000|2024-12-23 06:08:50|3967.5|3961.5|3967.4|3961.4|3967.5|3961.5|3967.4|3961.4|0
1734934190000|2024-12-23 06:09:50|3967.3|3961.3|3966.9|3960.9|3967.4|3961.4|3966.9|3960.9|0
1734934200000|2024-12-23 06:10:00|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1734934210000|2024-12-23 06:10:10|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|0
1734934220000|2024-12-23 06:10:20|3967|3961|3965.9|3959.9|3967.4|3961.4|3965.9|3959.9|0
1734934240000|2024-12-23 06:10:40|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1734934260000|2024-12-23 06:11:00|3966.3|3960.3|3965.9|3959.9|3966.3|3960.3|3965.9|3959.9|0
1734934300000|2024-12-23 06:11:40|3966.4|3960.4|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|0
1734934310000|2024-12-23 06:11:50|3966.3|3960.3|3965.9|3959.9|3966.3|3960.3|3965.9|3959.9|0
1734934320000|2024-12-23 06:12:00|3966.4|3960.4|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|0
1734934380000|2024-12-23 06:13:00|3965|3959|3956.4|3950.4|3965|3959|3955.3|3949.3|20
1734934390000|2024-12-23 06:13:10|3957.4|3951.4|3957.4|3951.4|3957.4|3951.4|3957.3|3951.3|0
1734934410000|2024-12-23 06:13:30|3957.8|3951.8|3958.3|3952.3|3958.8|3952.8|3957.8|3951.8|0
1734934440000|2024-12-23 06:14:00|3959.9|3953.9|3960.4|3954.4|3960.4|3954.4|3959.9|3953.9|6
1734934450000|2024-12-23 06:14:10|3960.8|3954.8|3962.3|3956.3|3962.3|3956.3|3960.8|3954.8|5
1734934460000|2024-12-23 06:14:20|3962.8|3956.8|3963.3|3957.3|3963.4|3957.4|3962.8|3956.8|2
1734934470000|2024-12-23 06:14:30|3963.8|3957.8|3964.3|3958.3|3964.3|3958.3|3963.8|3957.8|1
1734934480000|2024-12-23 06:14:40|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|3964.4|3958.4|0
1734934500000|2024-12-23 06:15:00|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|1
1734934530000|2024-12-23 06:15:30|3962.9|3956.9|3963.3|3957.3|3963.3|3957.3|3962.9|3956.9|0
1734934540000|2024-12-23 06:15:40|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|0
1734934550000|2024-12-23 06:15:50|3963.3|3957.3|3963.3|3957.3|3963.9|3957.9|3963.3|3957.3|0
1734934560000|2024-12-23 06:16:00|3963.5|3957.5|3963.8|3957.8|3963.9|3957.9|3963.5|3957.5|0
1734934570000|2024-12-23 06:16:10|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|0
1734934580000|2024-12-23 06:16:20|3963.8|3957.8|3963.9|3957.9|3963.9|3957.9|3963.8|3957.8|1
1734934610000|2024-12-23 06:16:50|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|0
1734934630000|2024-12-23 06:17:10|3963.4|3957.4|3963.3|3957.3|3963.4|3957.4|3963.3|3957.3|0
1734934640000|2024-12-23 06:17:20|3962.9|3956.9|3963.3|3957.3|3963.3|3957.3|3962.9|3956.9|0
1734934650000|2024-12-23 06:17:30|3963.4|3957.4|3963.9|3957.9|3964.3|3958.3|3963.3|3957.3|0
1734934660000|2024-12-23 06:17:40|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|2
1734934720000|2024-12-23 06:18:40|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.3|3958.3|0
1734934730000|2024-12-23 06:18:50|3964.8|3958.8|3965.8|3959.8|3965.8|3959.8|3964.8|3958.8|1
1734934740000|2024-12-23 06:19:00|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|0
1734934780000|2024-12-23 06:19:40|3965|3959|3965.3|3959.3|3965.3|3959.3|3964.9|3958.9|1
1734934790000|2024-12-23 06:19:50|3964.9|3958.9|3964.4|3958.4|3964.9|3958.9|3964.3|3958.3|0
1734934800000|2024-12-23 06:20:00|3964.8|3958.8|3964.3|3958.3|3964.9|3958.9|3964.3|3958.3|0
1734934810000|2024-12-23 06:20:10|3964.4|3958.4|3964.3|3958.3|3964.9|3958.9|3964.3|3958.3|0
1734934820000|2024-12-23 06:20:20|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.3|3958.3|0
1734934830000|2024-12-23 06:20:30|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|0
1734934840000|2024-12-23 06:20:40|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|0
1734934850000|2024-12-23 06:20:50|3964.3|3958.3|3964.8|3958.8|3964.8|3958.8|3964.3|3958.3|0
1734934860000|2024-12-23 06:21:00|3964.9|3958.9|3965.3|3959.3|3965.3|3959.3|3964.9|3958.9|0
1734934870000|2024-12-23 06:21:10|3965.8|3959.8|3965.3|3959.3|3965.8|3959.8|3965.3|3959.3|0
1734934880000|2024-12-23 06:21:20|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.3|3958.3|5
1734934890000|2024-12-23 06:21:30|3964.3|3958.3|3964.9|3958.9|3964.9|3958.9|3964.3|3958.3|0
1734934900000|2024-12-23 06:21:40|3965.3|3959.3|3965.3|3959.3|3965.9|3959.9|3965.3|3959.3|0
1734934910000|2024-12-23 06:21:50|3965.4|3959.4|3965.9|3959.9|3965.9|3959.9|3965.3|3959.3|0
1734934920000|2024-12-23 06:22:00|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1734934930000|2024-12-23 06:22:10|3966.8|3960.8|3967.9|3961.9|3967.9|3961.9|3966.8|3960.8|1
1734934940000|2024-12-23 06:22:20|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|0
1734935000000|2024-12-23 06:23:20|3969.8|3963.8|3970.8|3964.8|3970.8|3964.8|3969.8|3963.8|2
1734935020000|2024-12-23 06:23:40|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|1
1734935030000|2024-12-23 06:23:50|3971.8|3965.8|3971.3|3965.3|3971.8|3965.8|3971.3|3965.3|0
1734935040000|2024-12-23 06:24:00|3971.8|3965.8|3971.3|3965.3|3971.8|3965.8|3971.3|3965.3|0
1734935050000|2024-12-23 06:24:10|3970.9|3964.9|3970.8|3964.8|3970.9|3964.9|3970.8|3964.8|0
1734935060000|2024-12-23 06:24:20|3970.9|3964.9|3970.8|3964.8|3970.9|3964.9|3970.8|3964.8|0
1734935070000|2024-12-23 06:24:30|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|0
1734935080000|2024-12-23 06:24:40|3969.9|3963.9|3969.8|3963.8|3969.9|3963.9|3969.8|3963.8|0
1734935110000|2024-12-23 06:25:10|3969.9|3963.9|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|0
1734935130000|2024-12-23 06:25:30|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1734935140000|2024-12-23 06:25:40|3969.4|3963.4|3968.9|3962.9|3969.4|3963.4|3968.9|3962.9|0
1734935150000|2024-12-23 06:25:50|3969.9|3963.9|3971.9|3965.9|3971.9|3965.9|3969.9|3963.9|2
1734935160000|2024-12-23 06:26:00|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1734935170000|2024-12-23 06:26:10|3971.9|3965.9|3972.4|3966.4|3972.4|3966.4|3971.4|3965.4|0
1734935180000|2024-12-23 06:26:20|3972.9|3966.9|3972.4|3966.4|3972.9|3966.9|3972.4|3966.4|0
1734935190000|2024-12-23 06:26:30|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|3971.9|3965.9|0
1734935210000|2024-12-23 06:26:50|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|0
1734935230000|2024-12-23 06:27:10|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1734935240000|2024-12-23 06:27:20|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|0
1734935250000|2024-12-23 06:27:30|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|2
1734935260000|2024-12-23 06:27:40|||||||||1
1734935270000|2024-12-23 06:27:50|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|1
1734935280000|2024-12-23 06:28:00|||||||||14
1734935290000|2024-12-23 06:28:10|||||||||30
1734935300000|2024-12-23 06:28:20|||||||||40
1734935310000|2024-12-23 06:28:30|||||||||20
1734935320000|2024-12-23 06:28:40|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|20
1734935330000|2024-12-23 06:28:50|3969.4|3963.4|3969.9|3963.9|3969.9|3963.9|3969.4|3963.4|30
1734935340000|2024-12-23 06:29:00|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|40
1734935350000|2024-12-23 06:29:10|3970.4|3964.4|3969.9|3963.9|3970.4|3964.4|3969.4|3963.4|60
1734935360000|2024-12-23 06:29:20|3969.3|3963.3|3968.8|3962.8|3969.3|3963.3|3968.8|3962.8|33
1734935370000|2024-12-23 06:29:30|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|55
1734935380000|2024-12-23 06:29:40|3967.4|3961.4|3967.3|3961.3|3967.7|3961.7|3967.3|3961.3|20
1734935390000|2024-12-23 06:29:50|||||||||20
1734935400000|2024-12-23 06:30:00|3968.3|3962.3|3970.3|3964.3|3970.3|3964.3|3968.3|3962.3|2
1734935410000|2024-12-23 06:30:10|3970.4|3964.4|3971.8|3965.8|3971.8|3965.8|3970.4|3964.4|0
1734935420000|2024-12-23 06:30:20|3971.7|3965.7|3971.8|3965.8|3971.8|3965.8|3971.3|3965.3|0
1734935430000|2024-12-23 06:30:30|3971.4|3965.4|3969.4|3963.4|3971.4|3965.4|3969.3|3963.3|0
1734935440000|2024-12-23 06:30:40|3969.8|3963.8|3970.3|3964.3|3970.3|3964.3|3969.8|3963.8|0
1734935450000|2024-12-23 06:30:50|3969.8|3963.8|3969.3|3963.3|3969.8|3963.8|3969.3|3963.3|0
1734935460000|2024-12-23 06:31:00|3968.4|3962.4|3968.3|3962.3|3968.4|3962.4|3967.8|3961.8|0
1734935470000|2024-12-23 06:31:10|3968.8|3962.8|3970.3|3964.3|3970.4|3964.4|3968.3|3962.3|0
1734935480000|2024-12-23 06:31:20|3969.4|3963.4|3969.8|3963.8|3969.8|3963.8|3969.4|3963.4|0
1734935490000|2024-12-23 06:31:30|3969.3|3963.3|3968.8|3962.8|3969.4|3963.4|3968.3|3962.3|0
1734935500000|2024-12-23 06:31:40|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|0
1734935510000|2024-12-23 06:31:50|3968.9|3962.9|3969.8|3963.8|3969.8|3963.8|3968.9|3962.9|0
1734935520000|2024-12-23 06:32:00|3970.3|3964.3|3971.3|3965.3|3971.3|3965.3|3969.4|3963.4|0
1734935530000|2024-12-23 06:32:10|3970.8|3964.8|3970.3|3964.3|3970.8|3964.8|3970.3|3964.3|0
1734935540000|2024-12-23 06:32:20|3970.4|3964.4|3971.3|3965.3|3971.3|3965.3|3970.4|3964.4|0
1734935550000|2024-12-23 06:32:30|3971.4|3965.4|3971.8|3965.8|3971.8|3965.8|3971.4|3965.4|0
1734935560000|2024-12-23 06:32:40|3972.3|3966.3|3972.4|3966.4|3972.8|3966.8|3972.3|3966.3|0
1734935570000|2024-12-23 06:32:50|3972.8|3966.8|3971.8|3965.8|3972.8|3966.8|3971.8|3965.8|0
1734935580000|2024-12-23 06:33:00|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1734935590000|2024-12-23 06:33:10|3971.3|3965.3|3971.2|3965.2|3971.3|3965.3|3971.2|3965.2|0
1734935600000|2024-12-23 06:33:20|3970.9|3964.9|3971.3|3965.3|3971.3|3965.3|3970.9|3964.9|0
1734935620000|2024-12-23 06:33:40|3970.8|3964.8|3970.8|3964.8|3971.7|3965.7|3970.8|3964.8|0
1734935630000|2024-12-23 06:33:50|3970.7|3964.7|3969.3|3963.3|3970.7|3964.7|3968.8|3962.8|0
1734935640000|2024-12-23 06:34:00|3969.4|3963.4|3970.3|3964.3|3970.3|3964.3|3969.4|3963.4|0
1734935650000|2024-12-23 06:34:10|3969.8|3963.8|3968.8|3962.8|3969.8|3963.8|3968.8|3962.8|0
1734935670000|2024-12-23 06:34:30|3968.3|3962.3|3967.8|3961.8|3968.3|3962.3|3967.8|3961.8|0
1734935680000|2024-12-23 06:34:40|3967.4|3961.4|3967.8|3961.8|3967.8|3961.8|3967.3|3961.3|0
1734935700000|2024-12-23 06:35:00|3968.4|3962.4|3969.3|3963.3|3969.3|3963.3|3968.4|3962.4|0
1734935710000|2024-12-23 06:35:10|3968.9|3962.9|3968.2|3962.2|3968.9|3962.9|3968.2|3962.2|0
1734935720000|2024-12-23 06:35:20|3967.8|3961.8|3968.3|3962.3|3968.3|3962.3|3967.3|3961.3|0
1734935740000|2024-12-23 06:35:40|3967.9|3961.9|3967.3|3961.3|3967.9|3961.9|3967.3|3961.3|0
1734935750000|2024-12-23 06:35:50|3966.8|3960.8|3967.3|3961.3|3967.3|3961.3|3966.8|3960.8|0
1734935760000|2024-12-23 06:36:00|3968.8|3962.8|3968.3|3962.3|3968.8|3962.8|3968.3|3962.3|1
1734935780000|2024-12-23 06:36:20|3967.9|3961.9|3967.3|3961.3|3967.9|3961.9|3967.3|3961.3|0
1734935790000|2024-12-23 06:36:30|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1734935800000|2024-12-23 06:36:40|3967.8|3961.8|3968.3|3962.3|3968.3|3962.3|3967.8|3961.8|0
1734935810000|2024-12-23 06:36:50|3968.4|3962.4|3968.8|3962.8|3968.8|3962.8|3968.4|3962.4|0
1734935820000|2024-12-23 06:37:00|3969.3|3963.3|3969.3|3963.3|3969.7|3963.7|3969.3|3963.3|0
1734935830000|2024-12-23 06:37:10|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1734935840000|2024-12-23 06:37:20|3969.8|3963.8|3969.3|3963.3|3969.8|3963.8|3968.8|3962.8|0
1734935850000|2024-12-23 06:37:30|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1734935860000|2024-12-23 06:37:40|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1734935870000|2024-12-23 06:37:50|3969.4|3963.4|3969.8|3963.8|3969.8|3963.8|3969.4|3963.4|0
1734935880000|2024-12-23 06:38:00|3969.4|3963.4|3968.3|3962.3|3969.8|3963.8|3967.9|3961.9|1
1734935890000|2024-12-23 06:38:10|3967.8|3961.8|3967.4|3961.4|3967.8|3961.8|3967.3|3961.3|0
1734935910000|2024-12-23 06:38:30|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|0
1734935920000|2024-12-23 06:38:40|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1734935940000|2024-12-23 06:39:00|3967.8|3961.8|3966.8|3960.8|3967.8|3961.8|3966.8|3960.8|0
1734935950000|2024-12-23 06:39:10|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|0
1734935960000|2024-12-23 06:39:20|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|0
1734935980000|2024-12-23 06:39:40|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|0
1734935990000|2024-12-23 06:39:50|3967.8|3961.8|3968.4|3962.4|3968.4|3962.4|3967.8|3961.8|0
1734936000000|2024-12-23 06:40:00|3968.3|3962.3|3968.8|3962.8|3969.8|3963.8|3968.3|3962.3|0
1734936010000|2024-12-23 06:40:10|3968.7|3962.7|3968.3|3962.3|3968.8|3962.8|3968.3|3962.3|0
1734936040000|2024-12-23 06:40:40|3967.9|3961.9|3967.4|3961.4|3968.3|3962.3|3967.3|3961.3|0
1734936050000|2024-12-23 06:40:50|3967.3|3961.3|3967.9|3961.9|3967.9|3961.9|3967.3|3961.3|0
1734936060000|2024-12-23 06:41:00|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|0
1734936070000|2024-12-23 06:41:10|3968.4|3962.4|3968.2|3962.2|3968.8|3962.8|3968.2|3962.2|0
1734936080000|2024-12-23 06:41:20|3967.9|3961.9|3968.8|3962.8|3968.8|3962.8|3967.9|3961.9|0
1734936090000|2024-12-23 06:41:30|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|0
1734936100000|2024-12-23 06:41:40|3969.3|3963.3|3969.8|3963.8|3970.3|3964.3|3969.3|3963.3|0
1734936110000|2024-12-23 06:41:50|3969.9|3963.9|3970.3|3964.3|3970.3|3964.3|3969.9|3963.9|0
1734936120000|2024-12-23 06:42:00|3970.2|3964.2|3970.3|3964.3|3970.3|3964.3|3969.4|3963.4|0
1734936130000|2024-12-23 06:42:10|3970.2|3964.2|3970.3|3964.3|3970.3|3964.3|3969.3|3963.3|0
1734936140000|2024-12-23 06:42:20|3969.8|3963.8|3968.8|3962.8|3969.8|3963.8|3968.8|3962.8|0
1734936150000|2024-12-23 06:42:30|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1734936160000|2024-12-23 06:42:40|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|0
1734936170000|2024-12-23 06:42:50|3971.2|3965.2|3973.3|3967.3|3973.3|3967.3|3971.2|3965.2|2
1734936190000|2024-12-23 06:43:10|3973.7|3967.7|3973.8|3967.8|3973.8|3967.8|3973.7|3967.7|0
1734936200000|2024-12-23 06:43:20|3974.2|3968.2|3973.9|3967.9|3974.8|3968.8|3973.8|3967.8|0
1734936210000|2024-12-23 06:43:30|3974.3|3968.3|3973.8|3967.8|3975.1|3969.1|3973.8|3967.8|3
1734936220000|2024-12-23 06:43:40|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1734936230000|2024-12-23 06:43:50|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|0
1734936240000|2024-12-23 06:44:00|3975.3|3969.3|3975.8|3969.8|3975.8|3969.8|3975.3|3969.3|0
1734936250000|2024-12-23 06:44:10|3975.7|3969.7|3976.8|3970.8|3976.8|3970.8|3975.3|3969.3|1
1734936260000|2024-12-23 06:44:20|3976.7|3970.7|3976.8|3970.8|3976.8|3970.8|3976.3|3970.3|0
1734936270000|2024-12-23 06:44:30|3977.3|3971.3|3976.3|3970.3|3977.3|3971.3|3976.3|3970.3|0
1734936280000|2024-12-23 06:44:40|3977.2|3971.2|3976.3|3970.3|3977.2|3971.2|3976.3|3970.3|0
1734936290000|2024-12-23 06:44:50|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.3|3970.3|0
1734936300000|2024-12-23 06:45:00|3975.3|3969.3|3975.4|3969.4|3975.4|3969.4|3974.8|3968.8|0
1734936310000|2024-12-23 06:45:10|3975.8|3969.8|3975.2|3969.2|3976.2|3970.2|3975.2|3969.2|0
1734936320000|2024-12-23 06:45:20|3974.8|3968.8|3975.3|3969.3|3975.3|3969.3|3974.8|3968.8|0
1734936330000|2024-12-23 06:45:30|3975.2|3969.2|3973.2|3967.2|3975.2|3969.2|3973.2|3967.2|0
1734936340000|2024-12-23 06:45:40|3973.1|3967.1|3972.8|3966.8|3973.1|3967.1|3972.2|3966.2|0
1734936350000|2024-12-23 06:45:50|3972.2|3966.2|3971.3|3965.3|3972.2|3966.2|3971.3|3965.3|0
1734936360000|2024-12-23 06:46:00|3971.2|3965.2|3971.2|3965.2|3971.3|3965.3|3971.2|3965.2|0
1734936370000|2024-12-23 06:46:10|3971.3|3965.3|3971.7|3965.7|3971.7|3965.7|3971.3|3965.3|0
1734936390000|2024-12-23 06:46:30|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|0
1734936400000|2024-12-23 06:46:40|3972.8|3966.8|3973.2|3967.2|3973.2|3967.2|3972.8|3966.8|0
1734936420000|2024-12-23 06:47:00|3974.2|3968.2|3974.2|3968.2|3974.3|3968.3|3974.2|3968.2|0
1734936430000|2024-12-23 06:47:10|3974.3|3968.3|3973.8|3967.8|3974.3|3968.3|3973.8|3967.8|0
1734936440000|2024-12-23 06:47:20|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|0
1734936450000|2024-12-23 06:47:30|3973.2|3967.2|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|0
1734936460000|2024-12-23 06:47:40|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1734936470000|2024-12-23 06:47:50|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|0
1734936490000|2024-12-23 06:48:10|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|0
1734936500000|2024-12-23 06:48:20|3973.3|3967.3|3974.3|3968.3|3974.3|3968.3|3973.3|3967.3|0
1734936510000|2024-12-23 06:48:30|3974.2|3968.2|3975.2|3969.2|3975.2|3969.2|3974.2|3968.2|0
1734936520000|2024-12-23 06:48:40|3975.7|3969.7|3977.2|3971.2|3977.7|3971.7|3975.7|3969.7|5
1734936530000|2024-12-23 06:48:50|3977.3|3971.3|3977.7|3971.7|3978.2|3972.2|3977.3|3971.3|0
1734936540000|2024-12-23 06:49:00|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|0
1734936550000|2024-12-23 06:49:10|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|0
1734936580000|2024-12-23 06:49:40|3976.8|3970.8|3977.2|3971.2|3977.2|3971.2|3976.8|3970.8|0
1734936590000|2024-12-23 06:49:50|3977.8|3971.8|3976.3|3970.3|3977.8|3971.8|3975.3|3969.3|4
1734936600000|2024-12-23 06:50:00|3976.2|3970.2|3975.3|3969.3|3976.3|3970.3|3975.3|3969.3|0
1734936630000|2024-12-23 06:50:30|3975.2|3969.2|3974.8|3968.8|3975.2|3969.2|3974.8|3968.8|0
1734936660000|2024-12-23 06:51:00|3974.9|3968.9|3976.3|3970.3|3976.3|3970.3|3974.9|3968.9|0
1734936670000|2024-12-23 06:51:10|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734936680000|2024-12-23 06:51:20|3976.3|3970.3|3976.8|3970.8|3976.8|3970.8|3976.3|3970.3|0
1734936690000|2024-12-23 06:51:30|3976.7|3970.7|3977.3|3971.3|3977.9|3971.9|3976.4|3970.4|0
1734936710000|2024-12-23 06:51:50|3978.3|3972.3|3978.8|3972.8|3978.8|3972.8|3977.8|3971.8|0
1734936720000|2024-12-23 06:52:00|3978.7|3972.7|3976.9|3970.9|3978.7|3972.7|3976.8|3970.8|0
1734936730000|2024-12-23 06:52:10|3976.4|3970.4|3978.2|3972.2|3978.8|3972.8|3976.4|3970.4|0
1734936740000|2024-12-23 06:52:20|3978.3|3972.3|3977.8|3971.8|3978.3|3972.3|3977.7|3971.7|0
1734936750000|2024-12-23 06:52:30|3977.7|3971.7|3977.3|3971.3|3977.7|3971.7|3977.3|3971.3|0
1734936760000|2024-12-23 06:52:40|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|0
1734936770000|2024-12-23 06:52:50|3978.7|3972.7|3978.2|3972.2|3978.8|3972.8|3978.2|3972.2|0
1734936780000|2024-12-23 06:53:00|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|0
1734936800000|2024-12-23 06:53:20|3976.9|3970.9|3977.3|3971.3|3977.3|3971.3|3976.4|3970.4|0
1734936810000|2024-12-23 06:53:30|3977.7|3971.7|3977.3|3971.3|3977.7|3971.7|3977.2|3971.2|0
1734936820000|2024-12-23 06:53:40|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1734936830000|2024-12-23 06:53:50|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|1
1734936840000|2024-12-23 06:54:00|3978.8|3972.8|3979.7|3973.7|3979.7|3973.7|3978.8|3972.8|0
1734936850000|2024-12-23 06:54:10|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|0
1734936860000|2024-12-23 06:54:20|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1734936870000|2024-12-23 06:54:30|3979.3|3973.3|3979.2|3973.2|3979.3|3973.3|3979.2|3973.2|0
1734936900000|2024-12-23 06:55:00|3978.8|3972.8|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|0
1734936910000|2024-12-23 06:55:10|3979.7|3973.7|3979.4|3973.4|3979.7|3973.7|3979.3|3973.3|0
1734936930000|2024-12-23 06:55:30|3979.8|3973.8|3980.2|3974.2|3980.2|3974.2|3979.8|3973.8|0
1734936940000|2024-12-23 06:55:40|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1734936960000|2024-12-23 06:56:00|3980.3|3974.3|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|1
1734936990000|2024-12-23 06:56:30|3980.7|3974.7|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|0
1734937000000|2024-12-23 06:56:40|3980.2|3974.2|3978.8|3972.8|3980.2|3974.2|3978.7|3972.7|0
1734937020000|2024-12-23 06:57:00|3979.3|3973.3|3979.2|3973.2|3979.3|3973.3|3979.2|3973.2|0
1734937030000|2024-12-23 06:57:10|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|0
1734937040000|2024-12-23 06:57:20|3977.3|3971.3|3976.8|3970.8|3977.3|3971.3|3976.8|3970.8|0
1734937070000|2024-12-23 06:57:50|3976.3|3970.3|3976.3|3970.3|3976.8|3970.8|3976.3|3970.3|0
1734937080000|2024-12-23 06:58:00|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|3976.8|3970.8|0
1734937090000|2024-12-23 06:58:10|3977.3|3971.3|3979.3|3973.3|3979.3|3973.3|3977.3|3971.3|0
1734937100000|2024-12-23 06:58:20|3979.2|3973.2|3978.8|3972.8|3979.2|3973.2|3978.8|3972.8|0
1734937120000|2024-12-23 06:58:40|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|0
1734937130000|2024-12-23 06:58:50|3978.9|3972.9|3978.8|3972.8|3978.9|3972.9|3978.8|3972.8|0
1734937140000|2024-12-23 06:59:00|3979.3|3973.3|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|0
1734937160000|2024-12-23 06:59:20|3979.4|3973.4|3980.3|3974.3|3980.3|3974.3|3979.4|3973.4|2
1734937170000|2024-12-23 06:59:30|3980.4|3974.4|3980.3|3974.3|3980.8|3974.8|3980.3|3974.3|0
1734937180000|2024-12-23 06:59:40|3980.4|3974.4|3980.3|3974.3|3980.4|3974.4|3980.3|3974.3|0
1734937190000|2024-12-23 06:59:50|3979.8|3973.8|3979.3|3973.3|3980.3|3974.3|3979.3|3973.3|0
1734937200000|2024-12-23 07:00:00|3979.8|3973.8|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|0
1734937210000|2024-12-23 07:00:10|3979.2|3973.2|3978.8|3972.8|3979.2|3973.2|3978.8|3972.8|0
1734937230000|2024-12-23 07:00:30|3978.3|3972.3|3978.2|3972.2|3978.3|3972.3|3978.2|3972.2|0
1734937240000|2024-12-23 07:00:40|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|0
1734937260000|2024-12-23 07:01:00|3977.3|3971.3|3979.3|3973.3|3979.3|3973.3|3977.3|3971.3|0
1734937270000|2024-12-23 07:01:10|3979.4|3973.4|3979.8|3973.8|3979.8|3973.8|3979.4|3973.4|0
1734937280000|2024-12-23 07:01:20|3980.3|3974.3|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|0
1734937310000|2024-12-23 07:01:50|3981.3|3975.3|3981.4|3975.4|3981.4|3975.4|3981.3|3975.3|0
1734937320000|2024-12-23 07:02:00|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.2|3975.2|0
1734937340000|2024-12-23 07:02:20|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|0
1734937350000|2024-12-23 07:02:30|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1734937360000|2024-12-23 07:02:40|3981.7|3975.7|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|0
1734937370000|2024-12-23 07:02:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1734937380000|2024-12-23 07:03:00|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1734937410000|2024-12-23 07:03:30|3981|3975|3981.4|3975.4|3981.7|3975.7|3981|3975|0
1734937420000|2024-12-23 07:03:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3980.8|3974.8|0
1734937440000|2024-12-23 07:04:00|3981.2|3975.2|3979.8|3973.8|3981.2|3975.2|3979.8|3973.8|0
1734937550000|2024-12-23 07:05:50|3980.7|3974.7|3981.3|3975.3|3981.3|3975.3|3980.7|3974.7|1
1734937560000|2024-12-23 07:06:00|3981.4|3975.4|3981.8|3975.8|3981.8|3975.8|3981.4|3975.4|0
1734937570000|2024-12-23 07:06:10|3982.2|3976.2|3982.4|3976.4|3982.4|3976.4|3982.2|3976.2|1
1734937580000|2024-12-23 07:06:20|3982.8|3976.8|3982.4|3976.4|3982.8|3976.8|3982.4|3976.4|0
1734937590000|2024-12-23 07:06:30|3982.3|3976.3|3983.3|3977.3|3983.3|3977.3|3982.3|3976.3|9
1734937600000|2024-12-23 07:06:40|3983.8|3977.8|3984.2|3978.2|3984.2|3978.2|3983.8|3977.8|0
1734937610000|2024-12-23 07:06:50|3983.8|3977.8|3983.8|3977.8|3984.2|3978.2|3983.8|3977.8|0
1734937650000|2024-12-23 07:07:30|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|0
1734937670000|2024-12-23 07:07:50|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|0
1734937710000|2024-12-23 07:08:30|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|0
1734937720000|2024-12-23 07:08:40|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|0
1734937760000|2024-12-23 07:09:20|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3984.2|3978.2|0
1734937770000|2024-12-23 07:09:30|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1734937780000|2024-12-23 07:09:40|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3984.2|3978.2|0
1734937790000|2024-12-23 07:09:50|3984.7|3978.7|3985.8|3979.8|3985.8|3979.8|3984.7|3978.7|1
1734937800000|2024-12-23 07:10:00|3986.7|3980.7|3987.3|3981.3|3987.7|3981.7|3986.3|3980.3|4
1734937810000|2024-12-23 07:10:10|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1734937820000|2024-12-23 07:10:20|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|0
1734937830000|2024-12-23 07:10:30|3987.2|3981.2|3986.8|3980.8|3987.2|3981.2|3986.8|3980.8|0
1734937850000|2024-12-23 07:10:50|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|1
1734937880000|2024-12-23 07:11:20|3987.3|3981.3|3986.2|3980.2|3987.3|3981.3|3986.2|3980.2|59
1734937900000|2024-12-23 07:11:40|3985.8|3979.8|3986.8|3980.8|3986.8|3980.8|3985.8|3979.8|0
1734937920000|2024-12-23 07:12:00|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3986.3|3980.3|0
1734937940000|2024-12-23 07:12:20|3987.3|3981.3|3987.2|3981.2|3987.3|3981.3|3987.2|3981.2|0
1734937950000|2024-12-23 07:12:30|3986.8|3980.8|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|0
1734937960000|2024-12-23 07:12:40|3986.4|3980.4|3986.8|3980.8|3986.8|3980.8|3985.8|3979.8|0
1734937970000|2024-12-23 07:12:50|3986.9|3980.9|3987.2|3981.2|3987.8|3981.8|3986.9|3980.9|0
1734937980000|2024-12-23 07:13:00|3986.7|3980.7|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|0
1734937990000|2024-12-23 07:13:10|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|0
1734938030000|2024-12-23 07:13:50|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|0
1734938040000|2024-12-23 07:14:00|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1734938050000|2024-12-23 07:14:10|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|0
1734938060000|2024-12-23 07:14:20|3985.9|3979.9|3985.8|3979.8|3986.3|3980.3|3985.8|3979.8|0
1734938090000|2024-12-23 07:14:50|3985.3|3979.3|3984.8|3978.8|3985.3|3979.3|3984.8|3978.8|0
1734938100000|2024-12-23 07:15:00|3985.3|3979.3|3985.3|3979.3|3986.3|3980.3|3985.3|3979.3|0
1734938110000|2024-12-23 07:15:10|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3985.3|3979.3|0
1734938120000|2024-12-23 07:15:20|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3985.3|3979.3|0
1734938130000|2024-12-23 07:15:30|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3985.3|3979.3|0
1734938190000|2024-12-23 07:16:30|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|0
1734938200000|2024-12-23 07:16:40|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|0
1734938210000|2024-12-23 07:16:50|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3984.8|3978.8|0
1734938220000|2024-12-23 07:17:00|3984.8|3978.8|3985.3|3979.3|3985.3|3979.3|3984.8|3978.8|0
1734938230000|2024-12-23 07:17:10|3985.4|3979.4|3984.8|3978.8|3985.8|3979.8|3984.8|3978.8|0
1734938260000|2024-12-23 07:17:40|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1734938270000|2024-12-23 07:17:50|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|0
1734938280000|2024-12-23 07:18:00|3985.3|3979.3|3985.8|3979.8|3985.8|3979.8|3985.3|3979.3|0
1734938290000|2024-12-23 07:18:10|3984.8|3978.8|3985.4|3979.4|3985.4|3979.4|3984.8|3978.8|2
1734938300000|2024-12-23 07:18:20|3985.3|3979.3|3985.8|3979.8|3986.3|3980.3|3985.3|3979.3|0
1734938310000|2024-12-23 07:18:30|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3985.8|3979.8|0
1734938320000|2024-12-23 07:18:40|3986.4|3980.4|3986.8|3980.8|3986.8|3980.8|3986.4|3980.4|0
1734938340000|2024-12-23 07:19:00|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1734938360000|2024-12-23 07:19:20|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1734938370000|2024-12-23 07:19:30|3987.3|3981.3|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|0
1734938380000|2024-12-23 07:19:40|3986.9|3980.9|3987.8|3981.8|3987.8|3981.8|3986.9|3980.9|0
1734938390000|2024-12-23 07:19:50|3987.4|3981.4|3987.8|3981.8|3987.8|3981.8|3987.4|3981.4|0
1734938410000|2024-12-23 07:20:10|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1734938420000|2024-12-23 07:20:20|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|0
1734938430000|2024-12-23 07:20:30|3988.8|3982.8|3989.3|3983.3|3989.8|3983.8|3988.8|3982.8|8
1734938440000|2024-12-23 07:20:40|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1734938450000|2024-12-23 07:20:50|3990.4|3984.4|3991.8|3985.8|3991.8|3985.8|3990.4|3984.4|2
1734938460000|2024-12-23 07:21:00|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1734938490000|2024-12-23 07:21:30|3991.8|3985.8|3992.4|3986.4|3992.8|3986.8|3991.8|3985.8|1
1734938510000|2024-12-23 07:21:50|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1734938520000|2024-12-23 07:22:00|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|1
1734938530000|2024-12-23 07:22:10|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.4|3986.4|0
1734938540000|2024-12-23 07:22:20|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1734938550000|2024-12-23 07:22:30|3992|3986|3991.9|3985.9|3992.3|3986.3|3991.3|3985.3|0
1734938560000|2024-12-23 07:22:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1734938570000|2024-12-23 07:22:50|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|1
1734938580000|2024-12-23 07:23:00|3990.9|3984.9|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|0
1734938590000|2024-12-23 07:23:10|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1734938600000|2024-12-23 07:23:20|3990.8|3984.8|3992.3|3986.3|3992.3|3986.3|3990.8|3984.8|0
1734938620000|2024-12-23 07:23:40|3991.9|3985.9|3993.8|3987.8|3993.8|3987.8|3991.8|3985.8|0
1734938630000|2024-12-23 07:23:50|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|1
1734938650000|2024-12-23 07:24:10|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.3|3987.3|0
1734938660000|2024-12-23 07:24:20|3993.3|3987.3|3994.3|3988.3|3994.3|3988.3|3993.3|3987.3|0
1734938670000|2024-12-23 07:24:30|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|0
1734938680000|2024-12-23 07:24:40|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|0
1734938700000|2024-12-23 07:25:00|3992.8|3986.8|3993.3|3987.3|3993.8|3987.8|3992.8|3986.8|4
1734938720000|2024-12-23 07:25:20|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1734938740000|2024-12-23 07:25:40|3992.6|3986.6|3991.3|3985.3|3992.6|3986.6|3991.3|3985.3|0
1734938750000|2024-12-23 07:25:50|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1734938770000|2024-12-23 07:26:10|3991.8|3985.8|3991.3|3985.3|3991.8|3985.8|3991.3|3985.3|0
1734938790000|2024-12-23 07:26:30|||||||||197
1734938810000|2024-12-23 07:26:50|3990.8|3984.8|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|0
1734938820000|2024-12-23 07:27:00|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1734938830000|2024-12-23 07:27:10|3991.3|3985.3|3993.3|3987.3|3993.3|3987.3|3991.3|3985.3|1
1734938840000|2024-12-23 07:27:20|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|0
1734938850000|2024-12-23 07:27:30|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1734938860000|2024-12-23 07:27:40|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1734938900000|2024-12-23 07:28:20|3993.5|3987.5|3994.3|3988.3|3994.3|3988.3|3993.5|3987.5|2
1734938910000|2024-12-23 07:28:30|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1734938940000|2024-12-23 07:29:00|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1734938960000|2024-12-23 07:29:20|3994.8|3988.8|3992.3|3986.3|3994.8|3988.8|3991.8|3985.8|0
1734938970000|2024-12-23 07:29:30|3991.8|3985.8|3991.8|3985.8|3992.3|3986.3|3991.8|3985.8|0
1734939000000|2024-12-23 07:30:00|3992.3|3986.3|3993.3|3987.3|3993.3|3987.3|3992.3|3986.3|0
1734939030000|2024-12-23 07:30:30|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|0
1734939060000|2024-12-23 07:31:00|3991.8|3985.8|3990.8|3984.8|3991.8|3985.8|3990.3|3984.3|0
1734939100000|2024-12-23 07:31:40|3990.9|3984.9|3992.3|3986.3|3992.3|3986.3|3990.9|3984.9|0
1734939110000|2024-12-23 07:31:50|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1734939120000|2024-12-23 07:32:00|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|1
1734939130000|2024-12-23 07:32:10|3990.4|3984.4|3991.3|3985.3|3991.3|3985.3|3990.4|3984.4|0
1734939140000|2024-12-23 07:32:20|3990.8|3984.8|3989.3|3983.3|3991.3|3985.3|3989.3|3983.3|0
1734939150000|2024-12-23 07:32:30|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3988.3|3982.3|0
1734939160000|2024-12-23 07:32:40|3988.8|3982.8|3989.3|3983.3|3990.3|3984.3|3988.8|3982.8|0
1734939170000|2024-12-23 07:32:50|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1734939180000|2024-12-23 07:33:00|3990.3|3984.3|3991.3|3985.3|3991.3|3985.3|3990.3|3984.3|0
1734939190000|2024-12-23 07:33:10|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1734939200000|2024-12-23 07:33:20|3990.3|3984.3|3991.8|3985.8|3992.3|3986.3|3990.3|3984.3|0
1734939210000|2024-12-23 07:33:30|3992.3|3986.3|3991.3|3985.3|3992.3|3986.3|3991.3|3985.3|0
1734939230000|2024-12-23 07:33:50|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1734939240000|2024-12-23 07:34:00|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1734939270000|2024-12-23 07:34:30|3991.4|3985.4|3993.3|3987.3|3993.3|3987.3|3991.4|3985.4|0
1734939280000|2024-12-23 07:34:40|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|0
1734939290000|2024-12-23 07:34:50|3994.2|3988.2|3993.4|3987.4|3994.2|3988.2|3993.3|3987.3|0
1734939300000|2024-12-23 07:35:00|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|0
1734939310000|2024-12-23 07:35:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1734939330000|2024-12-23 07:35:30|3993.8|3987.8|3995.3|3989.3|3995.3|3989.3|3993.8|3987.8|2
1734939350000|2024-12-23 07:35:50|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|0
1734939360000|2024-12-23 07:36:00|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1734939380000|2024-12-23 07:36:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1734939390000|2024-12-23 07:36:30|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1734939410000|2024-12-23 07:36:50|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1734939470000|2024-12-23 07:37:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|50
1734939480000|2024-12-23 07:38:00|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1734939490000|2024-12-23 07:38:10|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1734939550000|2024-12-23 07:39:10|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|0
1734939580000|2024-12-23 07:39:40|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1734939590000|2024-12-23 07:39:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1734939610000|2024-12-23 07:40:10|3993.4|3987.4|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|0
1734939640000|2024-12-23 07:40:40|3993.8|3987.8|3994.4|3988.4|3994.4|3988.4|3993.8|3987.8|0
1734939650000|2024-12-23 07:40:50|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|0
1734939660000|2024-12-23 07:41:00|3995.9|3989.9|3996.3|3990.3|3996.8|3990.8|3995.9|3989.9|0
1734939670000|2024-12-23 07:41:10|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|0
1734939680000|2024-12-23 07:41:20|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|0
1734939690000|2024-12-23 07:41:30|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1734939700000|2024-12-23 07:41:40|3995.9|3989.9|3996.3|3990.3|3996.3|3990.3|3995.9|3989.9|0
1734939710000|2024-12-23 07:41:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1734939720000|2024-12-23 07:42:00|3995.4|3989.4|3995.4|3989.4|3995.9|3989.9|3994.9|3988.9|0
1734939730000|2024-12-23 07:42:10|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|0
1734939740000|2024-12-23 07:42:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1734939760000|2024-12-23 07:42:40|3995.8|3989.8|3995.4|3989.4|3995.8|3989.8|3995.4|3989.4|0
1734939770000|2024-12-23 07:42:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1734939790000|2024-12-23 07:43:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1734939820000|2024-12-23 07:43:40|3996.4|3990.4|3996.3|3990.3|3996.4|3990.4|3996.3|3990.3|0
1734939840000|2024-12-23 07:44:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1734939850000|2024-12-23 07:44:10|3996.8|3990.8|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|1
1734939860000|2024-12-23 07:44:20|3997.7|3991.7|3997.4|3991.4|3997.7|3991.7|3997.3|3991.3|0
1734939870000|2024-12-23 07:44:30|3997.8|3991.8|3997.4|3991.4|3997.8|3991.8|3997.4|3991.4|0
1734939890000|2024-12-23 07:44:50|3997.8|3991.8|3998.9|3992.9|3998.9|3992.9|3997.8|3991.8|2
1734939920000|2024-12-23 07:45:20|3998.4|3992.4|3998.4|3992.4|3998.9|3992.9|3998.4|3992.4|0
1734939940000|2024-12-23 07:45:40|3998.3|3992.3|3997.9|3991.9|3998.3|3992.3|3997.9|3991.9|0
1734939950000|2024-12-23 07:45:50|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3996.9|3990.9|0
1734939960000|2024-12-23 07:46:00|3997.8|3991.8|3996.9|3990.9|3997.8|3991.8|3996.9|3990.9|0
1734939980000|2024-12-23 07:46:20|3996.8|3990.8|3995.9|3989.9|3996.8|3990.8|3995.9|3989.9|0
1734939990000|2024-12-23 07:46:30|3995.4|3989.4|3996.4|3990.4|3996.4|3990.4|3995.4|3989.4|0
1734940000000|2024-12-23 07:46:40|3995.9|3989.9|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|0
1734940060000|2024-12-23 07:47:40|3996.3|3990.3|3995.9|3989.9|3996.3|3990.3|3995.9|3989.9|0
1734940070000|2024-12-23 07:47:50|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1734940090000|2024-12-23 07:48:10|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1734940100000|2024-12-23 07:48:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1734940110000|2024-12-23 07:48:30|3994.9|3988.9|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|0
1734940120000|2024-12-23 07:48:40|3995.3|3989.3|3995.4|3989.4|3995.9|3989.9|3995.3|3989.3|0
1734940130000|2024-12-23 07:48:50|3995.9|3989.9|3995.3|3989.3|3995.9|3989.9|3995.3|3989.3|0
1734940140000|2024-12-23 07:49:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.3|3989.3|0
1734940150000|2024-12-23 07:49:10|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1734940190000|2024-12-23 07:49:50|3994.9|3988.9|3995.3|3989.3|3995.3|3989.3|3994.9|3988.9|0
1734940200000|2024-12-23 07:50:00|3994.9|3988.9|3994.3|3988.3|3995.3|3989.3|3994.3|3988.3|0
1734940210000|2024-12-23 07:50:10|3993.3|3987.3|3992.9|3986.9|3993.3|3987.3|3992.8|3986.8|0
1734940220000|2024-12-23 07:50:20|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|6
1734940230000|2024-12-23 07:50:30|3993.8|3987.8|3993.9|3987.9|3993.9|3987.9|3993.8|3987.8|0
1734940260000|2024-12-23 07:51:00|3994.3|3988.3|3995.3|3989.3|3995.8|3989.8|3994.3|3988.3|0
1734940270000|2024-12-23 07:51:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1734940280000|2024-12-23 07:51:20|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1734940290000|2024-12-23 07:51:30|3994.8|3988.8|3994.4|3988.4|3994.8|3988.8|3994.4|3988.4|0
1734940300000|2024-12-23 07:51:40|3994.3|3988.3|3994.9|3988.9|3994.9|3988.9|3994.3|3988.3|0
1734940320000|2024-12-23 07:52:00|3993.9|3987.9|3992.9|3986.9|3993.9|3987.9|3992.4|3986.4|0
1734940330000|2024-12-23 07:52:10|3993.9|3987.9|3992.9|3986.9|3993.9|3987.9|3992.9|3986.9|0
1734940340000|2024-12-23 07:52:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1734940350000|2024-12-23 07:52:30|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1734940370000|2024-12-23 07:52:50|3993.3|3987.3|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|0
1734940390000|2024-12-23 07:53:10|3992.4|3986.4|3992.9|3986.9|3993.3|3987.3|3992.4|3986.4|0
1734940400000|2024-12-23 07:53:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1734940410000|2024-12-23 07:53:30|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.3|3987.3|0
1734940420000|2024-12-23 07:53:40|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1734940430000|2024-12-23 07:53:50|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|0
1734940440000|2024-12-23 07:54:00|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.3|3987.3|0
1734940450000|2024-12-23 07:54:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1734940460000|2024-12-23 07:54:20|3993.4|3987.4|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1734940470000|2024-12-23 07:54:30|3993.3|3987.3|3992.9|3986.9|3993.3|3987.3|3992.9|3986.9|0
1734940500000|2024-12-23 07:55:00|3993.4|3987.4|3994.3|3988.3|3994.8|3988.8|3993.4|3987.4|0
1734940510000|2024-12-23 07:55:10|3994.8|3988.8|3994.4|3988.4|3994.8|3988.8|3994.3|3988.3|0
1734940520000|2024-12-23 07:55:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3993.9|3987.9|0
1734940530000|2024-12-23 07:55:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1734940560000|2024-12-23 07:56:00|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|0
1734940570000|2024-12-23 07:56:10|3993.4|3987.4|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|0
1734940580000|2024-12-23 07:56:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3992.9|3986.9|0
1734940590000|2024-12-23 07:56:30|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3992.4|3986.4|0
1734940620000|2024-12-23 07:57:00|3992.9|3986.9|3992.3|3986.3|3992.9|3986.9|3992.3|3986.3|0
1734940630000|2024-12-23 07:57:10|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1734940640000|2024-12-23 07:57:20|3991.4|3985.4|3992.4|3986.4|3992.4|3986.4|3991.4|3985.4|0
1734940650000|2024-12-23 07:57:30|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1734940680000|2024-12-23 07:58:00|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1734940690000|2024-12-23 07:58:10|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|2
1734940700000|2024-12-23 07:58:20|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|0
1734940710000|2024-12-23 07:58:30|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1734940720000|2024-12-23 07:58:40|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|1
1734940730000|2024-12-23 07:58:50|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|0
1734940740000|2024-12-23 07:59:00|3990.9|3984.9|3992.3|3986.3|3992.4|3986.4|3990.4|3984.4|0
1734940750000|2024-12-23 07:59:10|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1734940760000|2024-12-23 07:59:20|3992.3|3986.3|3991.4|3985.4|3992.4|3986.4|3991.4|3985.4|0
1734940810000|2024-12-23 08:00:10|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|0
1734940820000|2024-12-23 08:00:20|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3
1734940840000|2024-12-23 08:00:40|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|1
1734940850000|2024-12-23 08:00:50|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|0
1734940860000|2024-12-23 08:01:00|3987.4|3981.4|3986.9|3980.9|3987.4|3981.4|3986.9|3980.9|0
1734940870000|2024-12-23 08:01:10|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1734940890000|2024-12-23 08:01:30|3986.9|3980.9|3987.4|3981.4|3987.9|3981.9|3986.4|3980.4|0
1734940930000|2024-12-23 08:02:10|3987.9|3981.9|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|0
1734940940000|2024-12-23 08:02:20|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1734940980000|2024-12-23 08:03:00|3987.4|3981.4|3988.9|3982.9|3988.9|3982.9|3987.4|3981.4|0
1734940990000|2024-12-23 08:03:10|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1734941000000|2024-12-23 08:03:20|3988.4|3982.4|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|0
1734941020000|2024-12-23 08:03:40|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1734941040000|2024-12-23 08:04:00|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.4|3983.4|0
1734941060000|2024-12-23 08:04:20|3989.4|3983.4|3990.4|3984.4|3990.4|3984.4|3989.4|3983.4|0
1734941080000|2024-12-23 08:04:40|3990.3|3984.3|3990.9|3984.9|3990.9|3984.9|3990.3|3984.3|0
1734941090000|2024-12-23 08:04:50|3990.4|3984.4|3990.3|3984.3|3990.4|3984.4|3990.3|3984.3|0
1734941100000|2024-12-23 08:05:00|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1734941110000|2024-12-23 08:05:10|3990.3|3984.3|3990.4|3984.4|3990.4|3984.4|3989.9|3983.9|0
1734941120000|2024-12-23 08:05:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1734941130000|2024-12-23 08:05:30|3990.8|3984.8|3990.9|3984.9|3990.9|3984.9|3990.8|3984.8|0
1734941150000|2024-12-23 08:05:50|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3990.9|3984.9|0
1734941160000|2024-12-23 08:06:00|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|0
1734941170000|2024-12-23 08:06:10|3991.4|3985.4|3992.4|3986.4|3992.4|3986.4|3991.4|3985.4|1
1734941190000|2024-12-23 08:06:30|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|0
1734941200000|2024-12-23 08:06:40|3993.9|3987.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|0
1734941220000|2024-12-23 08:07:00|3994.4|3988.4|3995.4|3989.4|3995.9|3989.9|3994.4|3988.4|0
1734941250000|2024-12-23 08:07:30|3995.9|3989.9|3996.3|3990.3|3996.4|3990.4|3995.9|3989.9|0
1734941260000|2024-12-23 08:07:40|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|0
1734941270000|2024-12-23 08:07:50|3995.5|3989.5|3995.9|3989.9|3995.9|3989.9|3995.5|3989.5|0
1734941280000|2024-12-23 08:08:00|3995.5|3989.5|3996.4|3990.4|3996.4|3990.4|3995.5|3989.5|0
1734941300000|2024-12-23 08:08:20|3995.9|3989.9|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|92
1734941310000|2024-12-23 08:08:30|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|0
1734941350000|2024-12-23 08:09:10|3996.4|3990.4|3994.4|3988.4|3996.4|3990.4|3993.8|3987.8|7
1734941380000|2024-12-23 08:09:40|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3994.3|3988.3|0
1734941390000|2024-12-23 08:09:50|3994.3|3988.3|3993.9|3987.9|3994.3|3988.3|3993.9|3987.9|0
1734941400000|2024-12-23 08:10:00|3994.3|3988.3|3993.4|3987.4|3994.3|3988.3|3993.4|3987.4|0
1734941410000|2024-12-23 08:10:10|3993.3|3987.3|3992.4|3986.4|3993.3|3987.3|3992.4|3986.4|22
1734941430000|2024-12-23 08:10:30|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1734941440000|2024-12-23 08:10:40|3992.4|3986.4|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|0
1734941450000|2024-12-23 08:10:50|3992.4|3986.4|3992.3|3986.3|3992.7|3986.7|3992.3|3986.3|0
1734941460000|2024-12-23 08:11:00|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1734941470000|2024-12-23 08:11:10|3993.3|3987.3|3992.3|3986.3|3993.9|3987.9|3991.9|3985.9|0
1734941480000|2024-12-23 08:11:20|3991.9|3985.9|3989.4|3983.4|3991.9|3985.9|3989.4|3983.4|0
1734941490000|2024-12-23 08:11:30|3989.5|3983.5|3990.4|3984.4|3990.4|3984.4|3989.5|3983.5|0
1734941510000|2024-12-23 08:11:50|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1734941520000|2024-12-23 08:12:00|3993.4|3987.4|3993.3|3987.3|3993.4|3987.4|3993.3|3987.3|1
1734941530000|2024-12-23 08:12:10|3994.8|3988.8|3992.4|3986.4|3994.8|3988.8|3992.4|3986.4|10
1734941540000|2024-12-23 08:12:20|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1734941550000|2024-12-23 08:12:30|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|0
1734941560000|2024-12-23 08:12:40|3992.3|3986.3|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|0
1734941570000|2024-12-23 08:12:50|3992.2|3986.2|3991.8|3985.8|3992.2|3986.2|3991.8|3985.8|0
1734941580000|2024-12-23 08:13:00|3991.7|3985.7|3991.3|3985.3|3991.7|3985.7|3990.4|3984.4|0
1734941590000|2024-12-23 08:13:10|3990.9|3984.9|3991.3|3985.3|3991.8|3985.8|3990.9|3984.9|0
1734941600000|2024-12-23 08:13:20|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1734941620000|2024-12-23 08:13:40|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3990.9|3984.9|0
1734941630000|2024-12-23 08:13:50|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1734941640000|2024-12-23 08:14:00|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|0
1734941700000|2024-12-23 08:15:00|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.8|3984.8|0
1734941710000|2024-12-23 08:15:10|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3989.9|3983.9|0
1734941720000|2024-12-23 08:15:20|3989.9|3983.9|3990.3|3984.3|3990.3|3984.3|3989.9|3983.9|0
1734941740000|2024-12-23 08:15:40|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1734941750000|2024-12-23 08:15:50|3990.5|3984.5|3990.3|3984.3|3990.5|3984.5|3990.3|3984.3|0
1734941760000|2024-12-23 08:16:00|3990.7|3984.7|3990.9|3984.9|3990.9|3984.9|3990.3|3984.3|0
1734941770000|2024-12-23 08:16:10|3991.3|3985.3|3991.8|3985.8|3991.8|3985.8|3991.3|3985.3|0
1734941790000|2024-12-23 08:16:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1734941800000|2024-12-23 08:16:40|3991.4|3985.4|3992.8|3986.8|3992.8|3986.8|3991.4|3985.4|33
1734941810000|2024-12-23 08:16:50|3992.9|3986.9|3993.3|3987.3|3993.3|3987.3|3992.5|3986.5|0
1734941820000|2024-12-23 08:17:00|3992.4|3986.4|3992.9|3986.9|3993.3|3987.3|3992.4|3986.4|0
1734941860000|2024-12-23 08:17:40|3993.4|3987.4|3994.4|3988.4|3994.4|3988.4|3993.4|3987.4|0
1734941870000|2024-12-23 08:17:50|3994.3|3988.3|3993.9|3987.9|3994.3|3988.3|3993.9|3987.9|0
1734941890000|2024-12-23 08:18:10|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1734941900000|2024-12-23 08:18:20|3992.8|3986.8|3992.9|3986.9|3992.9|3986.9|3992.8|3986.8|0
1734941910000|2024-12-23 08:18:30|3992.8|3986.8|3992.9|3986.9|3992.9|3986.9|3992.8|3986.8|0
1734941920000|2024-12-23 08:18:40|3993.3|3987.3|3992.9|3986.9|3993.3|3987.3|3992.9|3986.9|0
1734941930000|2024-12-23 08:18:50|3993|3987|3993.3|3987.3|3993.4|3987.4|3993|3987|0
1734941940000|2024-12-23 08:19:00|3993.4|3987.4|3994.3|3988.3|3994.3|3988.3|3993.4|3987.4|0
1734941950000|2024-12-23 08:19:10|3994.4|3988.4|3994.3|3988.3|3994.4|3988.4|3994.3|3988.3|0
1734941960000|2024-12-23 08:19:20|3993.9|3987.9|3993.9|3987.9|3994.3|3988.3|3993.9|3987.9|0
1734941970000|2024-12-23 08:19:30|3994.3|3988.3|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|0
1734941990000|2024-12-23 08:19:50|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1734942050000|2024-12-23 08:20:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1734942080000|2024-12-23 08:21:20|3996.9|3990.9|3995.4|3989.4|3996.9|3990.9|3995.4|3989.4|2
1734942090000|2024-12-23 08:21:30|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.8|3990.8|3
1734942100000|2024-12-23 08:21:40|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|0
1734942110000|2024-12-23 08:21:50|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1734942130000|2024-12-23 08:22:10|3997.4|3991.4|3997.8|3991.8|3997.9|3991.9|3997.3|3991.3|0
1734942140000|2024-12-23 08:22:20|3997.7|3991.7|3996.8|3990.8|3997.7|3991.7|3996.8|3990.8|0
1734942180000|2024-12-23 08:23:00|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|0
1734942190000|2024-12-23 08:23:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1734942200000|2024-12-23 08:23:20|3996.7|3990.7|3995.9|3989.9|3996.8|3990.8|3995.9|3989.9|0
1734942210000|2024-12-23 08:23:30|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1734942220000|2024-12-23 08:23:40|3996.8|3990.8|3996.8|3990.8|3997.8|3991.8|3996.8|3990.8|2
1734942260000|2024-12-23 08:24:20|3997.2|3991.2|3997.3|3991.3|3997.3|3991.3|3997.2|3991.2|1
1734942290000|2024-12-23 08:24:50|3997.5|3991.5|3998.8|3992.8|3998.8|3992.8|3997.5|3991.5|0
1734942350000|2024-12-23 08:25:50|3999.3|3993.3|3999.8|3993.8|3999.8|3993.8|3999.3|3993.3|1
1734942360000|2024-12-23 08:26:00|3999.3|3993.3|4000.8|3994.8|4000.8|3994.8|3999.3|3993.3|2
1734942370000|2024-12-23 08:26:10|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|0
1734942400000|2024-12-23 08:26:40|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1734942470000|2024-12-23 08:27:50|3999.3|3993.3|3998.9|3992.9|3999.3|3993.3|3998.9|3992.9|0
1734942480000|2024-12-23 08:28:00|3999.8|3993.8|3999.9|3993.9|3999.9|3993.9|3999.8|3993.8|0
1734942510000|2024-12-23 08:28:30|3998.9|3992.9|3999.3|3993.3|3999.3|3993.3|3998.9|3992.9|1
1734942520000|2024-12-23 08:28:40|3998.9|3992.9|3999.3|3993.3|3999.3|3993.3|3998.9|3992.9|0
1734942540000|2024-12-23 08:29:00|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1734942550000|2024-12-23 08:29:10|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1734942560000|2024-12-23 08:29:20|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1734942600000|2024-12-23 08:30:00|3999.8|3993.8|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|0
1734942610000|2024-12-23 08:30:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1734942620000|2024-12-23 08:30:20|3998.4|3992.4|3999.3|3993.3|3999.3|3993.3|3998.3|3992.3|3
1734942630000|2024-12-23 08:30:30|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|0
1734942640000|2024-12-23 08:30:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.4|3993.4|0
1734942650000|2024-12-23 08:30:50|||||||||1
1734942720000|2024-12-23 08:32:00|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3997.9|3991.9|2
1734942730000|2024-12-23 08:32:10|3998.3|3992.3|3998.9|3992.9|3999.3|3993.3|3998.3|3992.3|1
1734942740000|2024-12-23 08:32:20|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1734942750000|2024-12-23 08:32:30|3999.8|3993.8|4000.3|3994.3|4000.8|3994.8|3999.3|3993.3|2
1734942790000|2024-12-23 08:33:10|3999.9|3993.9|3999.4|3993.4|3999.9|3993.9|3999.3|3993.3|0
1734942810000|2024-12-23 08:33:30|3999.9|3993.9|3999.5|3993.5|3999.9|3993.9|3999.4|3993.4|0
1734942820000|2024-12-23 08:33:40|3999.8|3993.8|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|0
1734942840000|2024-12-23 08:34:00|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1734942870000|2024-12-23 08:34:30|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1734942880000|2024-12-23 08:34:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1734942900000|2024-12-23 08:35:00|4000.8|3994.8|3999.9|3993.9|4000.8|3994.8|3999.9|3993.9|0
1734942910000|2024-12-23 08:35:10|3999.4|3993.4|3999.4|3993.4|3999.9|3993.9|3999.4|3993.4|0
1734942920000|2024-12-23 08:35:20|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1734942930000|2024-12-23 08:35:30|4000.3|3994.3|3999.9|3993.9|4000.3|3994.3|3999.9|3993.9|0
1734942960000|2024-12-23 08:36:00|3999.4|3993.4|4000.3|3994.3|4000.3|3994.3|3999.4|3993.4|0
1734943000000|2024-12-23 08:36:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1734943010000|2024-12-23 08:36:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1734943020000|2024-12-23 08:37:00|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1734943040000|2024-12-23 08:37:20|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1734943050000|2024-12-23 08:37:30|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1734943070000|2024-12-23 08:37:50|4000.8|3994.8|4000.4|3994.4|4000.8|3994.8|4000.4|3994.4|18
1734943080000|2024-12-23 08:38:00|4000.5|3994.5|4000.9|3994.9|4000.9|3994.9|4000.5|3994.5|0
1734943100000|2024-12-23 08:38:20|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|0
1734943110000|2024-12-23 08:38:30|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1734943130000|2024-12-23 08:38:50|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1734943140000|2024-12-23 08:39:00|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|0
1734943210000|2024-12-23 08:40:10|4003.8|3997.8|4003.4|3997.4|4003.8|3997.8|4003.4|3997.4|37
1734943230000|2024-12-23 08:40:30|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1734943240000|2024-12-23 08:40:40|4002|3996|4001.9|3995.9|4002|3996|4001.9|3995.9|1
1734943260000|2024-12-23 08:41:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1734943310000|2024-12-23 08:41:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|1
1734943320000|2024-12-23 08:42:00|4003.9|3997.9|4004.8|3998.8|4004.8|3998.8|4003.9|3997.9|0
1734943350000|2024-12-23 08:42:30|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1734943360000|2024-12-23 08:42:40|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1734943370000|2024-12-23 08:42:50|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1734943380000|2024-12-23 08:43:00|4004.4|3998.4|4004.8|3998.8|4004.8|3998.8|4004.3|3998.3|0
1734943390000|2024-12-23 08:43:10|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1734943410000|2024-12-23 08:43:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1734943420000|2024-12-23 08:43:40|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1734943430000|2024-12-23 08:43:50|4003.9|3997.9|4005|3999|4005|3999|4003.9|3997.9|1
1734943440000|2024-12-23 08:44:00|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1734943450000|2024-12-23 08:44:10|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|18
1734943470000|2024-12-23 08:44:30|4005.9|3999.9|4006.3|4000.3|4006.3|4000.3|4005.9|3999.9|0
1734943490000|2024-12-23 08:44:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1734943500000|2024-12-23 08:45:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1734943520000|2024-12-23 08:45:20|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1734943530000|2024-12-23 08:45:30|4006.3|4000.3|4005.9|3999.9|4006.3|4000.3|4005.9|3999.9|0
1734943540000|2024-12-23 08:45:40|4005.8|3999.8|4004.9|3998.9|4005.8|3999.8|4004.9|3998.9|0
1734943550000|2024-12-23 08:45:50|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.3|3998.3|0
1734943560000|2024-12-23 08:46:00|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1734943610000|2024-12-23 08:46:50|4004.4|3998.4|4004.5|3998.5|4004.5|3998.5|4003.9|3997.9|0
1734943620000|2024-12-23 08:47:00|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1734943630000|2024-12-23 08:47:10|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1734943640000|2024-12-23 08:47:20|4004.9|3998.9|4004.5|3998.5|4004.9|3998.9|4004.5|3998.5|0
1734943650000|2024-12-23 08:47:30|4004.9|3998.9|4004.5|3998.5|4004.9|3998.9|4004.5|3998.5|0
1734943660000|2024-12-23 08:47:40|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1734943680000|2024-12-23 08:48:00|4005.4|3999.4|4005.8|3999.8|4005.9|3999.9|4005.4|3999.4|0
1734943690000|2024-12-23 08:48:10|4005.3|3999.3|4004.9|3998.9|4005.3|3999.3|4004.5|3998.5|0
1734943700000|2024-12-23 08:48:20|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1734943710000|2024-12-23 08:48:30|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|1
1734943720000|2024-12-23 08:48:40|4005.3|3999.3|4004.4|3998.4|4005.3|3999.3|4004.4|3998.4|0
1734943730000|2024-12-23 08:48:50|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1734943740000|2024-12-23 08:49:00|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4004.9|3998.9|0
1734943760000|2024-12-23 08:49:20|4005.4|3999.4|4004.4|3998.4|4005.4|3999.4|4004.3|3998.3|0
1734943770000|2024-12-23 08:49:30|4004.5|3998.5|4004.9|3998.9|4004.9|3998.9|4004.3|3998.3|0
1734943780000|2024-12-23 08:49:40|4004.3|3998.3|4004.3|3998.3|4004.4|3998.4|4004.3|3998.3|0
1734943790000|2024-12-23 08:49:50|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1734943800000|2024-12-23 08:50:00|4004.4|3998.4|4004.3|3998.3|4004.4|3998.4|4004.3|3998.3|0
1734943840000|2024-12-23 08:50:40|4004.4|3998.4|4004.5|3998.5|4004.5|3998.5|4004.4|3998.4|0
1734943850000|2024-12-23 08:50:50|4004.4|3998.4|4005.3|3999.3|4005.4|3999.4|4004.4|3998.4|0
1734943860000|2024-12-23 08:51:00|4005.5|3999.5|4005.3|3999.3|4005.5|3999.5|4005.3|3999.3|0
1734943870000|2024-12-23 08:51:10|4005.4|3999.4|4006.3|4000.3|4006.3|4000.3|4005.4|3999.4|0
1734943890000|2024-12-23 08:51:30|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|0
1734943900000|2024-12-23 08:51:40|4006.4|4000.4|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|1
1734943910000|2024-12-23 08:51:50|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1734943930000|2024-12-23 08:52:10|4007.3|4001.3|4006.9|4000.9|4007.3|4001.3|4006.9|4000.9|2
1734943940000|2024-12-23 08:52:20|4007.3|4001.3|4006.9|4000.9|4007.3|4001.3|4006.9|4000.9|0
1734943950000|2024-12-23 08:52:30|4007.3|4001.3|4006.9|4000.9|4007.3|4001.3|4006.9|4000.9|0
1734943970000|2024-12-23 08:52:50|4006.8|4000.8|4006.8|4000.8|4006.9|4000.9|4006.8|4000.8|0
1734943980000|2024-12-23 08:53:00|4006.9|4000.9|4007.3|4001.3|4007.3|4001.3|4006.9|4000.9|0
1734943990000|2024-12-23 08:53:10|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|0
1734944000000|2024-12-23 08:53:20|4007.4|4001.4|4008.4|4002.4|4008.4|4002.4|4007.4|4001.4|0
1734944050000|2024-12-23 08:54:10|4007.9|4001.9|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|0
1734944060000|2024-12-23 08:54:20|4007.9|4001.9|4006.9|4000.9|4007.9|4001.9|4006.9|4000.9|1
1734944090000|2024-12-23 08:54:50|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4005.9|3999.9|0
1734944100000|2024-12-23 08:55:00|4006.9|4000.9|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|0
1734944110000|2024-12-23 08:55:10|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1734944150000|2024-12-23 08:55:50|4007.9|4001.9|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|0
1734944160000|2024-12-23 08:56:00|4009.6|4003.6|4009.9|4003.9|4009.9|4003.9|4009.6|4003.6|8
1734944170000|2024-12-23 08:56:10|||||||||5
1734944210000|2024-12-23 08:56:50|4010.8|4004.8|4010.4|4004.4|4010.9|4004.9|4010.4|4004.4|6
1734944230000|2024-12-23 08:57:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|2
1734944240000|2024-12-23 08:57:20|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|0
1734944250000|2024-12-23 08:57:30|4009.9|4003.9|4009.9|4003.9|4010.4|4004.4|4009.9|4003.9|0
1734944260000|2024-12-23 08:57:40|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|0
1734944280000|2024-12-23 08:58:00|4010.9|4004.9|4012.9|4006.9|4012.9|4006.9|4010.9|4004.9|39
1734944290000|2024-12-23 08:58:10|4013.8|4007.8|4014.9|4008.9|4014.9|4008.9|4013.8|4007.8|13
1734944300000|2024-12-23 08:58:20|4014.4|4008.4|4013.9|4007.9|4014.4|4008.4|4013.9|4007.9|0
1734944320000|2024-12-23 08:58:40|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1734944330000|2024-12-23 08:58:50|4014.9|4008.9|4015.4|4009.4|4015.9|4009.9|4014.9|4008.9|3
1734944340000|2024-12-23 08:59:00|4017.4|4011.4|4016.9|4010.9|4017.4|4011.4|4016.9|4010.9|4
1734944350000|2024-12-23 08:59:10|4017|4011|4018.4|4012.4|4018.4|4012.4|4017|4011|1
1734944360000|2024-12-23 08:59:20|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|0
1734944370000|2024-12-23 08:59:30|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|0
1734944410000|2024-12-23 09:00:10|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|1
1734944420000|2024-12-23 09:00:20|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|2
1734944430000|2024-12-23 09:00:30|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|1
1734944440000|2024-12-23 09:00:40|4018.4|4012.4|4017.9|4011.9|4018.4|4012.4|4017.9|4011.9|5
1734944450000|2024-12-23 09:00:50|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4018.9|4012.9|0
1734944460000|2024-12-23 09:01:00|4018.9|4012.9|4017.9|4011.9|4018.9|4012.9|4017.9|4011.9|2
1734944470000|2024-12-23 09:01:10|||||||||1
1734944480000|2024-12-23 09:01:20|4018.9|4012.9|4019.4|4013.4|4019.4|4013.4|4018.9|4012.9|0
1734944490000|2024-12-23 09:01:30|4019.5|4013.5|4019.4|4013.4|4019.9|4013.9|4018.9|4012.9|0
1734944520000|2024-12-23 09:02:00|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1734944540000|2024-12-23 09:02:20|4018.5|4012.5|4018.4|4012.4|4018.5|4012.5|4018.4|4012.4|0
1734944550000|2024-12-23 09:02:30|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1734944560000|2024-12-23 09:02:40|4013.9|4007.9|4013.9|4007.9|4014.4|4008.4|4013.9|4007.9|2
1734944570000|2024-12-23 09:02:50|4014.4|4008.4|4014.9|4008.9|4015.4|4009.4|4014.4|4008.4|1
1734944580000|2024-12-23 09:03:00|4015.4|4009.4|4014.4|4008.4|4015.4|4009.4|4014.4|4008.4|0
1734944590000|2024-12-23 09:03:10|4013.9|4007.9|4014.4|4008.4|4014.4|4008.4|4013.9|4007.9|0
1734944620000|2024-12-23 09:03:40|4013.9|4007.9|4014.4|4008.4|4014.4|4008.4|4013.9|4007.9|0
1734944630000|2024-12-23 09:03:50|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|0
1734944640000|2024-12-23 09:04:00|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1734944650000|2024-12-23 09:04:10|4015.4|4009.4|4016.4|4010.4|4016.4|4010.4|4015.4|4009.4|0
1734944660000|2024-12-23 09:04:20|4015.9|4009.9|4015.9|4009.9|4016.4|4010.4|4015.9|4009.9|0
1734944670000|2024-12-23 09:04:30|4016.4|4010.4|4015.4|4009.4|4016.4|4010.4|4014.9|4008.9|0
1734944690000|2024-12-23 09:04:50|4015.9|4009.9|4015.4|4009.4|4015.9|4009.9|4015.4|4009.4|0
1734944700000|2024-12-23 09:05:00|4016.9|4010.9|4019.4|4013.4|4019.4|4013.4|4016.9|4010.9|4
1734944710000|2024-12-23 09:05:10|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1734944730000|2024-12-23 09:05:30|||||||||1
1734944740000|2024-12-23 09:05:40|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|1
1734944750000|2024-12-23 09:05:50|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1734944760000|2024-12-23 09:06:00|4019.4|4013.4|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|0
1734944770000|2024-12-23 09:06:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1734944800000|2024-12-23 09:06:40|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1734944820000|2024-12-23 09:07:00|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1734944830000|2024-12-23 09:07:10|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1734944850000|2024-12-23 09:07:30|4018.9|4012.9|4019.4|4013.4|4019.4|4013.4|4018.9|4012.9|0
1734944860000|2024-12-23 09:07:40|4018.9|4012.9|4019.4|4013.4|4019.4|4013.4|4018.9|4012.9|0
1734944870000|2024-12-23 09:07:50|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1734944880000|2024-12-23 09:08:00|4018.8|4012.8|4017.9|4011.9|4018.8|4012.8|4017.4|4011.4|0
1734944890000|2024-12-23 09:08:10|4017.4|4011.4|4017.9|4011.9|4017.9|4011.9|4017.4|4011.4|0
1734944910000|2024-12-23 09:08:30|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1734944920000|2024-12-23 09:08:40|4017.5|4011.5|4017.9|4011.9|4017.9|4011.9|4017.5|4011.5|0
1734944930000|2024-12-23 09:08:50|4018|4012|4018.9|4012.9|4018.9|4012.9|4018|4012|0
1734944940000|2024-12-23 09:09:00|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1734944990000|2024-12-23 09:09:50|4018.9|4012.9|4020.9|4014.9|4020.9|4014.9|4018.9|4012.9|1
1734945010000|2024-12-23 09:10:10|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4022.4|4016.4|5
1734945020000|2024-12-23 09:10:20|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1734945030000|2024-12-23 09:10:30|4026.4|4020.4|4027.4|4021.4|4027.4|4021.4|4026.4|4020.4|3
1734945040000|2024-12-23 09:10:40|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|3
1734945050000|2024-12-23 09:10:50|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|1
1734945060000|2024-12-23 09:11:00|4027.9|4021.9|4028.8|4022.8|4028.8|4022.8|4027.9|4021.9|2
1734945070000|2024-12-23 09:11:10|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4
1734945080000|2024-12-23 09:11:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1734945100000|2024-12-23 09:11:40|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1734945110000|2024-12-23 09:11:50|4028.4|4022.4|4029.4|4023.4|4031.9|4025.9|4028.4|4022.4|6
1734945120000|2024-12-23 09:12:00|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.4|4023.4|0
1734945140000|2024-12-23 09:12:20|4030|4024|4030.9|4024.9|4031.9|4025.9|4030|4024|2
1734945150000|2024-12-23 09:12:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1734945180000|2024-12-23 09:13:00|4029.9|4023.9|4031.9|4025.9|4031.9|4025.9|4029.9|4023.9|1
1734945190000|2024-12-23 09:13:10|4030.4|4024.4|4030.9|4024.9|4031.9|4025.9|4030.4|4024.4|3
1734945210000|2024-12-23 09:13:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1734945220000|2024-12-23 09:13:40|4031.8|4025.8|4031.4|4025.4|4031.8|4025.8|4031.4|4025.4|0
1734945240000|2024-12-23 09:14:00|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1734945250000|2024-12-23 09:14:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1734945260000|2024-12-23 09:14:20|4032.8|4026.8|4031.4|4025.4|4032.8|4026.8|4030.9|4024.9|40
1734945270000|2024-12-23 09:14:30|4031.5|4025.5|4032.9|4026.9|4032.9|4026.9|4031.4|4025.4|1
1734945280000|2024-12-23 09:14:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1734945290000|2024-12-23 09:14:50|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|2
1734945300000|2024-12-23 09:15:00|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|0
1734945310000|2024-12-23 09:15:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1734945320000|2024-12-23 09:15:20|4031|4025|4030.9|4024.9|4031|4025|4030.9|4024.9|0
1734945330000|2024-12-23 09:15:30|4031|4025|4032.4|4026.4|4032.9|4026.9|4031|4025|2
1734945340000|2024-12-23 09:15:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.4|4025.4|0
1734945350000|2024-12-23 09:15:50|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1734945380000|2024-12-23 09:16:20|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1734945390000|2024-12-23 09:16:30|4032.9|4026.9|4036.9|4030.9|4036.9|4030.9|4032.9|4026.9|6
1734945400000|2024-12-23 09:16:40|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|8
1734945420000|2024-12-23 09:17:00|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|1
1734945430000|2024-12-23 09:17:10|||||||||1
1734945470000|2024-12-23 09:17:50|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|2
1734945480000|2024-12-23 09:18:00|4035.4|4029.4|4034.5|4028.5|4035.4|4029.4|4034.4|4028.4|1
1734945490000|2024-12-23 09:18:10|4034.9|4028.9|4035.4|4029.4|4036.4|4030.4|4034.9|4028.9|0
1734945500000|2024-12-23 09:18:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1734945510000|2024-12-23 09:18:30|4035.9|4029.9|4037.4|4031.4|4037.8|4031.8|4035.9|4029.9|0
1734945520000|2024-12-23 09:18:40|4036.9|4030.9|4036.4|4030.4|4036.9|4030.9|4035.4|4029.4|3
1734945530000|2024-12-23 09:18:50|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|0
1734945540000|2024-12-23 09:19:00|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4034.9|4028.9|0
1734945550000|2024-12-23 09:19:10|4034.4|4028.4|4033.4|4027.4|4034.4|4028.4|4033.4|4027.4|2
1734945560000|2024-12-23 09:19:20|4033.3|4027.3|4034.9|4028.9|4034.9|4028.9|4032.4|4026.4|1
1734945580000|2024-12-23 09:19:40|4034.4|4028.4|4035.4|4029.4|4035.4|4029.4|4034.4|4028.4|0
1734945590000|2024-12-23 09:19:50|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|0
1734945600000|2024-12-23 09:20:00|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.8|4028.8|1
1734945610000|2024-12-23 09:20:10|4035.4|4029.4|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|0
1734945620000|2024-12-23 09:20:20|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|1
1734945630000|2024-12-23 09:20:30|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|2
1734945650000|2024-12-23 09:20:50|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|16
1734945660000|2024-12-23 09:21:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|2
1734945700000|2024-12-23 09:21:40|4040|4034|4040|4034|4040.4|4034.4|4040|4034|0
1734945720000|2024-12-23 09:22:00|||||||||1
1734945750000|2024-12-23 09:22:30|4039.9|4033.9|4040|4034|4040|4034|4039.9|4033.9|1
1734945760000|2024-12-23 09:22:40|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1734945800000|2024-12-23 09:23:20|4040|4034|4040|4034|4040|4034|4040|4034|0
1734945810000|2024-12-23 09:23:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1734945830000|2024-12-23 09:23:50|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1734945840000|2024-12-23 09:24:00|4040|4034|4040|4034|4040|4034|4039.9|4033.9|0
1734945850000|2024-12-23 09:24:10|||||||||5
1734945860000|2024-12-23 09:24:20|4038.4|4032.4|4038.4|4032.4|4038.5|4032.5|4037.9|4031.9|7
1734945870000|2024-12-23 09:24:30|4038.5|4032.5|4038.5|4032.5|4039|4033|4038|4032|0
1734945880000|2024-12-23 09:24:40|4039|4033|4040|4034|4040|4034|4039|4033|0
1734945890000|2024-12-23 09:24:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|2
1734945900000|2024-12-23 09:25:00|4040.4|4034.4|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|6
1734945910000|2024-12-23 09:25:10|4040|4034|4039.4|4033.4|4040|4034|4039.4|4033.4|0
1734945920000|2024-12-23 09:25:20|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1734945930000|2024-12-23 09:25:30|4040|4034|4040|4034|4040|4034|4040|4034|0
1734945940000|2024-12-23 09:25:40|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1734945950000|2024-12-23 09:25:50|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|2
1734945960000|2024-12-23 09:26:00|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1734945980000|2024-12-23 09:26:20|4038.5|4032.5|4039|4033|4039|4033|4038.5|4032.5|2
1734946040000|2024-12-23 09:27:20|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1734946060000|2024-12-23 09:27:40|||||||||1
1734946070000|2024-12-23 09:27:50|4039|4033|4039|4033|4039|4033|4039|4033|0
1734946080000|2024-12-23 09:28:00|4038.4|4032.4|4038.4|4032.4|4038.5|4032.5|4038.4|4032.4|0
1734946100000|2024-12-23 09:28:20|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.4|4032.4|0
1734946110000|2024-12-23 09:28:30|4038|4032|4038|4032|4038|4032|4038|4032|3
1734946120000|2024-12-23 09:28:40|4037.9|4031.9|4038|4032|4038|4032|4037.9|4031.9|0
1734946130000|2024-12-23 09:28:50|4037.9|4031.9|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|22
1734946140000|2024-12-23 09:29:00|||||||||22
1734946150000|2024-12-23 09:29:10|4037.3|4031.3|4037.4|4031.4|4037.4|4031.4|4036.5|4030.5|1
1734946160000|2024-12-23 09:29:20|4037.3|4031.3|4036.4|4030.4|4037.3|4031.3|4036.4|4030.4|0
1734946170000|2024-12-23 09:29:30|4036|4030|4036|4030|4036|4030|4035.5|4029.5|0
1734946180000|2024-12-23 09:29:40|4035.9|4029.9|4035.5|4029.5|4035.9|4029.9|4035.5|4029.5|0
1734946190000|2024-12-23 09:29:50|4035.4|4029.4|4034.5|4028.5|4035.4|4029.4|4034.5|4028.5|1
1734946200000|2024-12-23 09:30:00|4034.4|4028.4|4035.4|4029.4|4035.9|4029.9|4034|4028|0
1734946210000|2024-12-23 09:30:10|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1734946220000|2024-12-23 09:30:20|4036.5|4030.5|4036.9|4030.9|4036.9|4030.9|4036.5|4030.5|1
1734946230000|2024-12-23 09:30:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|1
1734946240000|2024-12-23 09:30:40|4036|4030|4036|4030|4036|4030|4036|4030|0
1734946250000|2024-12-23 09:30:50|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|0
1734946260000|2024-12-23 09:31:00|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|0
1734946280000|2024-12-23 09:31:20|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1734946320000|2024-12-23 09:32:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038|4032|3
1734946330000|2024-12-23 09:32:10|4038.5|4032.5|4039|4033|4039|4033|4038.5|4032.5|0
1734946350000|2024-12-23 09:32:30|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1734946360000|2024-12-23 09:32:40|4039|4033|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1734946370000|2024-12-23 09:32:50|4038|4032|4038.4|4032.4|4038.5|4032.5|4038|4032|0
1734946380000|2024-12-23 09:33:00|4038|4032|4037|4031|4038.4|4032.4|4036.9|4030.9|1
1734946390000|2024-12-23 09:33:10|4037.4|4031.4|4037|4031|4037.4|4031.4|4037|4031|0
1734946400000|2024-12-23 09:33:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037|4031|0
1734946420000|2024-12-23 09:33:40|4037.8|4031.8|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1734946430000|2024-12-23 09:33:50|4037.9|4031.9|4037.4|4031.4|4038|4032|4037.4|4031.4|0
1734946450000|2024-12-23 09:34:10|4037|4031|4037|4031|4037|4031|4037|4031|1
1734946460000|2024-12-23 09:34:20|4036.9|4030.9|4037|4031|4037|4031|4036.9|4030.9|0
1734946470000|2024-12-23 09:34:30|4036.9|4030.9|4036.5|4030.5|4036.9|4030.9|4036.5|4030.5|0
1734946480000|2024-12-23 09:34:40|4036|4030|4036.5|4030.5|4036.5|4030.5|4036|4030|0
1734946490000|2024-12-23 09:34:50|4036|4030|4035.4|4029.4|4036.5|4030.5|4035.4|4029.4|2
1734946500000|2024-12-23 09:35:00|4035.9|4029.9|4035.4|4029.4|4036|4030|4035.4|4029.4|0
1734946510000|2024-12-23 09:35:10|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|0
1734946520000|2024-12-23 09:35:20|4036.4|4030.4|4036.4|4030.4|4037.4|4031.4|4036.4|4030.4|0
1734946530000|2024-12-23 09:35:30|4037|4031|4037.9|4031.9|4038|4032|4037|4031|0
1734946540000|2024-12-23 09:35:40|4038|4032|4039.5|4033.5|4040|4034|4037.9|4031.9|1
1734946550000|2024-12-23 09:35:50|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1734946560000|2024-12-23 09:36:00|4040|4034|4038.4|4032.4|4040|4034|4038.4|4032.4|0
1734946570000|2024-12-23 09:36:10|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.4|4032.4|0
1734946580000|2024-12-23 09:36:20|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1734946590000|2024-12-23 09:36:30|4038.5|4032.5|4039.4|4033.4|4039.4|4033.4|4038.5|4032.5|0
1734946600000|2024-12-23 09:36:40|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|0
1734946610000|2024-12-23 09:36:50|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|0
1734946620000|2024-12-23 09:37:00|4040|4034|4040.4|4034.4|4040.4|4034.4|4040|4034|0
1734946630000|2024-12-23 09:37:10|4040|4034|4040|4034|4040|4034|4040|4034|0
1734946640000|2024-12-23 09:37:20|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1734946660000|2024-12-23 09:37:40|4040|4034|4040|4034|4040|4034|4040|4034|0
1734946670000|2024-12-23 09:37:50|4040.4|4034.4|4039.4|4033.4|4040.4|4034.4|4039|4033|0
1734946680000|2024-12-23 09:38:00|4039|4033|4039|4033|4039.4|4033.4|4039|4033|0
1734946700000|2024-12-23 09:38:20|4037.5|4031.5|4037.5|4031.5|4038|4032|4037|4031|1
1734946710000|2024-12-23 09:38:30|4037|4031|4037.5|4031.5|4038|4032|4037|4031|0
1734946720000|2024-12-23 09:38:40|4037|4031|4037.5|4031.5|4037.5|4031.5|4037|4031|0
1734946730000|2024-12-23 09:38:50|4037|4031|4035|4029|4037|4031|4035|4029|3
1734946740000|2024-12-23 09:39:00|4034.5|4028.5|4035.5|4029.5|4035.5|4029.5|4034.5|4028.5|0
1734946750000|2024-12-23 09:39:10|4036|4030|4036|4030|4036|4030|4036|4030|0
1734946760000|2024-12-23 09:39:20|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|0
1734946770000|2024-12-23 09:39:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1734946780000|2024-12-23 09:39:40|4035.4|4029.4|4035.4|4029.4|4035.5|4029.5|4035.4|4029.4|0
1734946800000|2024-12-23 09:40:00|4035|4029|4036|4030|4036|4030|4034.5|4028.5|0
1734946830000|2024-12-23 09:40:30|4036.4|4030.4|4038|4032|4038|4032|4036.4|4030.4|0
1734946840000|2024-12-23 09:40:40|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1734946850000|2024-12-23 09:40:50|4038|4032|4037.4|4031.4|4038|4032|4037.4|4031.4|0
1734946860000|2024-12-23 09:41:00|4037.5|4031.5|4037.4|4031.4|4037.5|4031.5|4037.4|4031.4|0
1734946880000|2024-12-23 09:41:20|4037.5|4031.5|4038|4032|4038|4032|4037.5|4031.5|0
1734946920000|2024-12-23 09:42:00|4037.4|4031.4|4037|4031|4037.4|4031.4|4037|4031|0
1734946930000|2024-12-23 09:42:10|4037.5|4031.5|4037.4|4031.4|4037.5|4031.5|4037.4|4031.4|0
1734946940000|2024-12-23 09:42:20|4037|4031|4039|4033|4039|4033|4037|4031|0
1734946950000|2024-12-23 09:42:30|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1734946960000|2024-12-23 09:42:40|4039|4033|4039|4033|4039|4033|4038.9|4032.9|1
1734946990000|2024-12-23 09:43:10|4040|4034|4040|4034|4040|4034|4040|4034|0
1734947000000|2024-12-23 09:43:20|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1734947020000|2024-12-23 09:43:40|4040|4034|4040|4034|4040|4034|4040|4034|0
1734947030000|2024-12-23 09:43:50|4039.5|4033.5|4040|4034|4040|4034|4039.5|4033.5|7
1734947040000|2024-12-23 09:44:00|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1734947050000|2024-12-23 09:44:10|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039|4033|0
1734947070000|2024-12-23 09:44:30|4039|4033|4040.4|4034.4|4040.4|4034.4|4039|4033|0
1734947080000|2024-12-23 09:44:40|4040|4034|4040|4034|4040|4034|4040|4034|0
1734947090000|2024-12-23 09:44:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|1
1734947100000|2024-12-23 09:45:00|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|0
1734947110000|2024-12-23 09:45:10|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|2
1734947120000|2024-12-23 09:45:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|2
1734947130000|2024-12-23 09:45:30|||||||||4
1734947150000|2024-12-23 09:45:50|||||||||3
1734947170000|2024-12-23 09:46:10|||||||||5
1734947180000|2024-12-23 09:46:20|||||||||1
1734947210000|2024-12-23 09:46:50|||||||||1
1734947220000|2024-12-23 09:47:00|||||||||2
1734947230000|2024-12-23 09:47:10|||||||||2
1734947260000|2024-12-23 09:47:40|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|1
1734947270000|2024-12-23 09:47:50|4042.5|4036.5|4042.4|4036.4|4042.5|4036.5|4042.4|4036.4|0
1734947280000|2024-12-23 09:48:00|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4
1734947290000|2024-12-23 09:48:10|4043.5|4037.5|4043.4|4037.4|4043.9|4037.9|4043.4|4037.4|0
1734947300000|2024-12-23 09:48:20|4043.5|4037.5|4044.4|4038.4|4044.4|4038.4|4043.5|4037.5|21
1734947310000|2024-12-23 09:48:30|4044.9|4038.9|4044.5|4038.5|4045.9|4039.9|4044.1|4038.1|8
1734947320000|2024-12-23 09:48:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1734947330000|2024-12-23 09:48:50|4045|4039|4045.4|4039.4|4045.4|4039.4|4045|4039|0
1734947340000|2024-12-23 09:49:00|4045|4039|4045|4039|4045|4039|4045|4039|0
1734947350000|2024-12-23 09:49:10|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1734947360000|2024-12-23 09:49:20|4045|4039|4045|4039|4045|4039|4045|4039|0
1734947370000|2024-12-23 09:49:30|4044.9|4038.9|4044.4|4038.4|4044.9|4038.9|4044.4|4038.4|2
1734947380000|2024-12-23 09:49:40|4044|4038|4041|4035|4044|4038|4040.9|4034.9|3
1734947390000|2024-12-23 09:49:50|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1734947400000|2024-12-23 09:50:00|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1734947410000|2024-12-23 09:50:10|4041.4|4035.4|4041|4035|4041.4|4035.4|4041|4035|0
1734947420000|2024-12-23 09:50:20|4041.6|4035.6|4042.4|4036.4|4042.4|4036.4|4041.6|4035.6|0
1734947430000|2024-12-23 09:50:30|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|2
1734947440000|2024-12-23 09:50:40|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|1
1734947460000|2024-12-23 09:51:00|4041|4035|4039.6|4033.6|4041|4035|4039.6|4033.6|0
1734947470000|2024-12-23 09:51:10|4040|4034|4039.6|4033.6|4040|4034|4039.6|4033.6|0
1734947480000|2024-12-23 09:51:20|4040|4034|4040|4034|4040|4034|4040|4034|0
1734947490000|2024-12-23 09:51:30|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1734947510000|2024-12-23 09:51:50|4039.4|4033.4|4039.6|4033.6|4039.6|4033.6|4039.4|4033.4|0
1734947520000|2024-12-23 09:52:00|4040|4034|4039.6|4033.6|4040.4|4034.4|4039.6|4033.6|0
1734947530000|2024-12-23 09:52:10|4039.4|4033.4|4039.6|4033.6|4039.6|4033.6|4039.4|4033.4|0
1734947540000|2024-12-23 09:52:20|4039.5|4033.5|4039.4|4033.4|4039.6|4033.6|4039.4|4033.4|0
1734947550000|2024-12-23 09:52:30|4039.5|4033.5|4039.6|4033.6|4039.6|4033.6|4039.4|4033.4|0
1734947560000|2024-12-23 09:52:40|4039.9|4033.9|4039.5|4033.5|4039.9|4033.9|4039.5|4033.5|0
1734947570000|2024-12-23 09:52:50|4039.1|4033.1|4039.5|4033.5|4039.5|4033.5|4039.1|4033.1|0
1734947590000|2024-12-23 09:53:10|4039.1|4033.1|4039.4|4033.4|4039.4|4033.4|4039|4033|3
1734947610000|2024-12-23 09:53:30|4039|4033|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1734947620000|2024-12-23 09:53:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1734947630000|2024-12-23 09:53:50|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1734947660000|2024-12-23 09:54:20|4039.3|4033.3|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|1
1734947670000|2024-12-23 09:54:30|4039.5|4033.5|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|0
1734947690000|2024-12-23 09:54:50|4040.5|4034.5|4041.4|4035.4|4041.4|4035.4|4040.5|4034.5|1
1734947700000|2024-12-23 09:55:00|4041|4035|4040.4|4034.4|4041|4035|4040.4|4034.4|0
1734947710000|2024-12-23 09:55:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1734947720000|2024-12-23 09:55:20|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|1
1734947730000|2024-12-23 09:55:30|4040|4034|4040|4034|4040|4034|4040|4034|0
1734947740000|2024-12-23 09:55:40|4041|4035|4040.4|4034.4|4041|4035|4040.4|4034.4|0
1734947750000|2024-12-23 09:55:50|4040|4034|4040|4034|4040|4034|4040|4034|0
1734947760000|2024-12-23 09:56:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1734947780000|2024-12-23 09:56:20|4040|4034|4040|4034|4040.4|4034.4|4040|4034|0
1734947790000|2024-12-23 09:56:30|4039.9|4033.9|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1734947800000|2024-12-23 09:56:40|4040|4034|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1734947810000|2024-12-23 09:56:50|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1734947820000|2024-12-23 09:57:00|4040.1|4034.1|4040|4034|4040.1|4034.1|4040|4034|1
1734947830000|2024-12-23 09:57:10|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1734947840000|2024-12-23 09:57:20|4040|4034|4040|4034|4040|4034|4040|4034|1
1734947860000|2024-12-23 09:57:40|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1734947870000|2024-12-23 09:57:50|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1734947880000|2024-12-23 09:58:00|4039.9|4033.9|4039.4|4033.4|4040|4034|4039|4033|0
1734947890000|2024-12-23 09:58:10|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1734947900000|2024-12-23 09:58:20|4039.4|4033.4|4040|4034|4040|4034|4039.4|4033.4|0
1734947920000|2024-12-23 09:58:40|4040.4|4034.4|4041.4|4035.4|4041.4|4035.4|4040.4|4034.4|1
1734947930000|2024-12-23 09:58:50|4041|4035|4040|4034|4041|4035|4040|4034|1
1734947940000|2024-12-23 09:59:00|4040.4|4034.4|4040|4034|4040.4|4034.4|4040|4034|0
1734947950000|2024-12-23 09:59:10|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|0
1734947960000|2024-12-23 09:59:20|4039|4033|4039|4033|4039|4033|4038.9|4032.9|1
1734947970000|2024-12-23 09:59:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1734947980000|2024-12-23 09:59:40|4039.6|4033.6|4039.4|4033.4|4040|4034|4039.3|4033.3|1
1734947990000|2024-12-23 09:59:50|4040|4034|4040|4034|4040|4034|4039.5|4033.5|0
1734948000000|2024-12-23 10:00:00|4039.5|4033.5|4039.4|4033.4|4039.5|4033.5|4039|4033|0
1734948010000|2024-12-23 10:00:10|4039|4033|4039|4033|4039|4033|4039|4033|0
1734948020000|2024-12-23 10:00:20|4039.4|4033.4|4040|4034|4040|4034|4039.4|4033.4|0
1734948030000|2024-12-23 10:00:30|4039.9|4033.9|4039.5|4033.5|4040|4034|4039.5|4033.5|0
1734948040000|2024-12-23 10:00:40|4039.4|4033.4|4039.4|4033.4|4039.5|4033.5|4039.4|4033.4|0
1734948050000|2024-12-23 10:00:50|4038.9|4032.9|4039|4033|4039.4|4033.4|4038.9|4032.9|1
1734948060000|2024-12-23 10:01:00|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1734948080000|2024-12-23 10:01:20|4038.9|4032.9|4036|4030|4039|4033|4036|4030|2
1734948090000|2024-12-23 10:01:30|4038.5|4032.5|4038.4|4032.4|4039.4|4033.4|4038.4|4032.4|5
1734948100000|2024-12-23 10:01:40|4037.6|4031.6|4037.5|4031.5|4037.6|4031.6|4037.5|4031.5|0
1734948110000|2024-12-23 10:01:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1734948120000|2024-12-23 10:02:00|4037|4031|4036.9|4030.9|4037|4031|4036.9|4030.9|1
1734948130000|2024-12-23 10:02:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|1
1734948150000|2024-12-23 10:02:30|4036|4030|4036|4030|4036|4030|4036|4030|0
1734948180000|2024-12-23 10:03:00|4035.9|4029.9|4036|4030|4036|4030|4035.9|4029.9|0
1734948190000|2024-12-23 10:03:10|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1734948200000|2024-12-23 10:03:20|4036.4|4030.4|4036|4030|4036.4|4030.4|4036|4030|0
1734948210000|2024-12-23 10:03:30|4035.9|4029.9|4035|4029|4035.9|4029.9|4034.9|4028.9|1
1734948220000|2024-12-23 10:03:40|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1734948230000|2024-12-23 10:03:50|4035|4029|4035.3|4029.3|4035.4|4029.4|4035|4029|0
1734948240000|2024-12-23 10:04:00|4034.9|4028.9|4032|4026|4035.4|4029.4|4032|4026|4
1734948250000|2024-12-23 10:04:10|4032.5|4026.5|4031.9|4025.9|4032.5|4026.5|4031.9|4025.9|0
1734948260000|2024-12-23 10:04:20|4032.5|4026.5|4032.4|4026.4|4032.5|4026.5|4032.4|4026.4|52
1734948270000|2024-12-23 10:04:30|4032|4026|4032|4026|4032|4026|4032|4026|0
1734948280000|2024-12-23 10:04:40|4031.9|4025.9|4032|4026|4032|4026|4031.9|4025.9|1
1734948290000|2024-12-23 10:04:50|4031.9|4025.9|4032|4026|4032|4026|4031.9|4025.9|0
1734948300000|2024-12-23 10:05:00|4031.9|4025.9|4033.4|4027.4|4033.4|4027.4|4031.9|4025.9|1
1734948310000|2024-12-23 10:05:10|4033|4027|4033.4|4027.4|4033.4|4027.4|4033|4027|0
1734948320000|2024-12-23 10:05:20|4033|4027|4033|4027|4033|4027|4032.9|4026.9|0
1734948330000|2024-12-23 10:05:30|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1734948340000|2024-12-23 10:05:40|4034|4028|4034.4|4028.4|4034.4|4028.4|4034|4028|0
1734948350000|2024-12-23 10:05:50|4034|4028|4034.4|4028.4|4034.4|4028.4|4034|4028|0
1734948360000|2024-12-23 10:06:00|4034|4028|4034|4028|4034|4028|4034|4028|0
1734948380000|2024-12-23 10:06:20|4034.4|4028.4|4033.5|4027.5|4034.4|4028.4|4033.4|4027.4|0
1734948390000|2024-12-23 10:06:30|4033.4|4027.4|4033|4027|4033.5|4027.5|4033|4027|0
1734948400000|2024-12-23 10:06:40|4033.4|4027.4|4033|4027|4033.4|4027.4|4033|4027|0
1734948410000|2024-12-23 10:06:50|4033.4|4027.4|4033|4027|4033.4|4027.4|4033|4027|0
1734948420000|2024-12-23 10:07:00|4032.9|4026.9|4032|4026|4033.4|4027.4|4032|4026|0
1734948430000|2024-12-23 10:07:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1734948440000|2024-12-23 10:07:20|4032|4026|4031.9|4025.9|4032|4026|4031.9|4025.9|0
1734948450000|2024-12-23 10:07:30|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|1
1734948460000|2024-12-23 10:07:40|4032|4026|4032.4|4026.4|4032.4|4026.4|4032|4026|0
1734948480000|2024-12-23 10:08:00|4032.5|4026.5|4033|4027|4033.4|4027.4|4032.5|4026.5|0
1734948490000|2024-12-23 10:08:10|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1734948500000|2024-12-23 10:08:20|4032|4026|4032.4|4026.4|4032.4|4026.4|4032|4026|1
1734948540000|2024-12-23 10:09:00|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|0
1734948550000|2024-12-23 10:09:10|4033.4|4027.4|4033|4027|4033.4|4027.4|4032.9|4026.9|0
1734948570000|2024-12-23 10:09:30|4032.9|4026.9|4032.9|4026.9|4033|4027|4032.9|4026.9|0
1734948600000|2024-12-23 10:10:00|4033|4027|4033|4027|4033|4027|4033|4027|1
1734948630000|2024-12-23 10:10:30|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|0
1734948640000|2024-12-23 10:10:40|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|0
1734948680000|2024-12-23 10:11:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1734948700000|2024-12-23 10:11:40|4034|4028|4034.9|4028.9|4034.9|4028.9|4034|4028|0
1734948710000|2024-12-23 10:11:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1734948780000|2024-12-23 10:13:00|4033.9|4027.9|4034|4028|4034.4|4028.4|4033.9|4027.9|2
1734948790000|2024-12-23 10:13:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1734948800000|2024-12-23 10:13:20|4033.5|4027.5|4033.4|4027.4|4033.5|4027.5|4033|4027|3
1734948810000|2024-12-23 10:13:30|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|0
1734948820000|2024-12-23 10:13:40|4033.9|4027.9|4034|4028|4034|4028|4033.4|4027.4|0
1734948830000|2024-12-23 10:13:50|4033.9|4027.9|4033.4|4027.4|4034|4028|4033.4|4027.4|0
1734948850000|2024-12-23 10:14:10|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.5|4027.5|15
1734948870000|2024-12-23 10:14:30|4034.4|4028.4|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|0
1734948880000|2024-12-23 10:14:40|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1734948890000|2024-12-23 10:14:50|4035.9|4029.9|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|1
1734948910000|2024-12-23 10:15:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1734948920000|2024-12-23 10:15:20|4037|4031|4037|4031|4037|4031|4037|4031|0
1734948930000|2024-12-23 10:15:30|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1734948960000|2024-12-23 10:16:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1734948980000|2024-12-23 10:16:20|4035.5|4029.5|4035|4029|4035.5|4029.5|4034.9|4028.9|5
1734948990000|2024-12-23 10:16:30|4034.9|4028.9|4034.9|4028.9|4035|4029|4034.9|4028.9|0
1734949000000|2024-12-23 10:16:40|4034.4|4028.4|4034|4028|4034.4|4028.4|4033.9|4027.9|0
1734949010000|2024-12-23 10:16:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1734949030000|2024-12-23 10:17:10|4034|4028|4034.4|4028.4|4034.4|4028.4|4034|4028|6
1734949040000|2024-12-23 10:17:20|4034|4028|4033.4|4027.4|4034|4028|4033.4|4027.4|0
1734949070000|2024-12-23 10:17:50|4034|4028|4034|4028|4034|4028|4034|4028|0
1734949080000|2024-12-23 10:18:00|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|0
1734949110000|2024-12-23 10:18:30|4034|4028|4034|4028|4034|4028|4034|4028|0
1734949120000|2024-12-23 10:18:40|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1734949130000|2024-12-23 10:18:50|4034|4028|4034|4028|4034|4028|4034|4028|0
1734949140000|2024-12-23 10:19:00|4034.4|4028.4|4034.4|4028.4|4035|4029|4034.4|4028.4|0
1734949150000|2024-12-23 10:19:10|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|0
1734949160000|2024-12-23 10:19:20|4034.9|4028.9|4035|4029|4035|4029|4034.4|4028.4|0
1734949170000|2024-12-23 10:19:30|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1734949180000|2024-12-23 10:19:40|4034.4|4028.4|4034|4028|4034.4|4028.4|4034|4028|0
1734949190000|2024-12-23 10:19:50|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033|4027|1
1734949200000|2024-12-23 10:20:00|4033.9|4027.9|4034|4028|4034|4028|4033.9|4027.9|0
1734949210000|2024-12-23 10:20:10|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1734949240000|2024-12-23 10:20:40|4035|4029|4035|4029|4035|4029|4035|4029|0
1734949250000|2024-12-23 10:20:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1734949260000|2024-12-23 10:21:00|4035|4029|4034.4|4028.4|4035.4|4029.4|4034|4028|0
1734949280000|2024-12-23 10:21:20|4034|4028|4033.4|4027.4|4034.4|4028.4|4033.4|4027.4|0
1734949290000|2024-12-23 10:21:30|4033|4027|4033|4027|4033|4027|4033|4027|0
1734949300000|2024-12-23 10:21:40|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1734949310000|2024-12-23 10:21:50|4034|4028|4034|4028|4034|4028|4033.9|4027.9|0
1734949320000|2024-12-23 10:22:00|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|0
1734949330000|2024-12-23 10:22:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1734949340000|2024-12-23 10:22:20|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1734949350000|2024-12-23 10:22:30|4034|4028|4034|4028|4034|4028|4033.9|4027.9|0
1734949360000|2024-12-23 10:22:40|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1734949370000|2024-12-23 10:22:50|4034|4028|4034|4028|4034|4028|4034|4028|0
1734949380000|2024-12-23 10:23:00|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1734949430000|2024-12-23 10:23:50|4035|4029|4035.4|4029.4|4035.4|4029.4|4035|4029|0
1734949440000|2024-12-23 10:24:00|4035.9|4029.9|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|0
1734949490000|2024-12-23 10:24:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1734949510000|2024-12-23 10:25:10|4036.4|4030.4|4036.9|4030.9|4036.9|4030.9|4036.4|4030.4|0
1734949530000|2024-12-23 10:25:30|4037|4031|4037.4|4031.4|4037.4|4031.4|4037|4031|0
1734949540000|2024-12-23 10:25:40|4037|4031|4037.4|4031.4|4037.4|4031.4|4037|4031|2
1734949550000|2024-12-23 10:25:50|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|0
1734949560000|2024-12-23 10:26:00|4037|4031|4037.4|4031.4|4037.4|4031.4|4037|4031|0
1734949570000|2024-12-23 10:26:10|4038.9|4032.9|4038.9|4032.9|4039|4033|4038.4|4032.4|2
1734949580000|2024-12-23 10:26:20|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|2
1734949620000|2024-12-23 10:27:00|4039.6|4033.6|4039.5|4033.5|4039.6|4033.6|4039.5|4033.5|3
1734949630000|2024-12-23 10:27:10|4039.1|4033.1|4039.5|4033.5|4039.5|4033.5|4039.1|4033.1|0
1734949660000|2024-12-23 10:27:40|4038.9|4032.9|4037.9|4031.9|4038.9|4032.9|4037.9|4031.9|12
1734949670000|2024-12-23 10:27:50|4038|4032|4038|4032|4038|4032|4038|4032|1
1734949680000|2024-12-23 10:28:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1734949690000|2024-12-23 10:28:10|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1734949730000|2024-12-23 10:28:50|||||||||15
1734949740000|2024-12-23 10:29:00|4038|4032|4038|4032|4038|4032|4038|4032|0
1734949770000|2024-12-23 10:29:30|4038.1|4032.1|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|4
1734949780000|2024-12-23 10:29:40|4038.4|4032.4|4039.4|4033.4|4039.4|4033.4|4038.4|4032.4|0
1734949790000|2024-12-23 10:29:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1734949800000|2024-12-23 10:30:00|4039|4033|4039.9|4033.9|4039.9|4033.9|4039|4033|1
1734949810000|2024-12-23 10:30:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|5
1734949830000|2024-12-23 10:30:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1734949850000|2024-12-23 10:30:50|4039|4033|4039.4|4033.4|4039.4|4033.4|4039|4033|0
1734949860000|2024-12-23 10:31:00|4038.9|4032.9|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|0
1734949870000|2024-12-23 10:31:10|4038|4032|4037.4|4031.4|4038|4032|4037.4|4031.4|0
1734949900000|2024-12-23 10:31:40|4037.5|4031.5|4037.4|4031.4|4037.5|4031.5|4037|4031|0
1734949920000|2024-12-23 10:32:00|4037|4031|4037.4|4031.4|4037.4|4031.4|4037|4031|0
1734949930000|2024-12-23 10:32:10|4037|4031|4037|4031|4037|4031|4037|4031|0
1734949940000|2024-12-23 10:32:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037|4031|0
1734949950000|2024-12-23 10:32:30|4037|4031|4036.1|4030.1|4037|4031|4036.1|4030.1|2
1734949960000|2024-12-23 10:32:40|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1734949980000|2024-12-23 10:33:00|4036|4030|4036|4030|4036.4|4030.4|4035.9|4029.9|1
1734949990000|2024-12-23 10:33:10|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|0
1734950010000|2024-12-23 10:33:30|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1734950030000|2024-12-23 10:33:50|||||||||2
1734950060000|2024-12-23 10:34:20|4037|4031|4037|4031|4037|4031|4037|4031|0
1734950070000|2024-12-23 10:34:30|4036|4030|4036|4030|4036|4030|4036|4030|1
1734950090000|2024-12-23 10:34:50|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|1
1734950120000|2024-12-23 10:35:20|||||||||4
1734950130000|2024-12-23 10:35:30|4036.4|4030.4|4036|4030|4036.4|4030.4|4036|4030|0
1734950160000|2024-12-23 10:36:00|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|1
1734950170000|2024-12-23 10:36:10|4035|4029|4035|4029|4035|4029|4035|4029|0
1734950180000|2024-12-23 10:36:20|||||||||1
1734950200000|2024-12-23 10:36:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1734950230000|2024-12-23 10:37:10|4035|4029|4034.9|4028.9|4035|4029|4034.5|4028.5|0
1734950240000|2024-12-23 10:37:20|4035|4029|4035|4029|4035|4029|4035|4029|0
1734950270000|2024-12-23 10:37:50|4034.9|4028.9|4033|4027|4034.9|4028.9|4033|4027|0
1734950280000|2024-12-23 10:38:00|4034|4028|4034.5|4028.5|4034.5|4028.5|4034|4028|0
1734950290000|2024-12-23 10:38:10|4034|4028|4034.5|4028.5|4034.5|4028.5|4034|4028|102
1734950300000|2024-12-23 10:38:20|4035|4029|4035|4029|4035|4029|4035|4029|5
1734950310000|2024-12-23 10:38:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1734950320000|2024-12-23 10:38:40|||||||||35
1734950330000|2024-12-23 10:38:50|4035|4029|4033.5|4027.5|4035|4029|4033.5|4027.5|2
1734950360000|2024-12-23 10:39:20|4033|4027|4033|4027|4033.5|4027.5|4033|4027|0
1734950380000|2024-12-23 10:39:40|4032|4026|4030|4024|4032|4026|4030|4024|4
1734950390000|2024-12-23 10:39:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1734950400000|2024-12-23 10:40:00|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|0
1734950410000|2024-12-23 10:40:10|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1734950440000|2024-12-23 10:40:40|4029|4023|4029|4023|4029.5|4023.5|4029|4023|0
1734950490000|2024-12-23 10:41:30|4029.5|4023.5|4029.5|4023.5|4030|4024|4029.5|4023.5|0
1734950520000|2024-12-23 10:42:00|4029.9|4023.9|4030|4024|4030|4024|4029.9|4023.9|0
1734950530000|2024-12-23 10:42:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1734950540000|2024-12-23 10:42:20|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1734950570000|2024-12-23 10:42:50|4031|4025|4031|4025|4031|4025|4031|4025|0
1734950620000|2024-12-23 10:43:40|4031.4|4025.4|4031|4025|4031.4|4025.4|4031|4025|2
1734950630000|2024-12-23 10:43:50|4030|4024|4029|4023|4030|4024|4029|4023|0
1734950640000|2024-12-23 10:44:00|4028|4022|4028|4022|4028|4022|4028|4022|0
1734950690000|2024-12-23 10:44:50|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1734950700000|2024-12-23 10:45:00|4028.5|4022.5|4030|4024|4030|4024|4028.5|4022.5|0
1734950710000|2024-12-23 10:45:10|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|0
1734950760000|2024-12-23 10:46:00|4031.9|4025.9|4030.5|4024.5|4031.9|4025.9|4030.5|4024.5|3
1734950770000|2024-12-23 10:46:10|4031|4025|4031|4025|4031|4025|4031|4025|0
1734950780000|2024-12-23 10:46:20|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1734950790000|2024-12-23 10:46:30|4031|4025|4030.9|4024.9|4031|4025|4030.9|4024.9|0
1734950800000|2024-12-23 10:46:40|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|0
1734950820000|2024-12-23 10:47:00|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|0
1734950830000|2024-12-23 10:47:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1734950870000|2024-12-23 10:47:50|4031.3|4025.3|4030.5|4024.5|4031.3|4025.3|4030.5|4024.5|0
1734950880000|2024-12-23 10:48:00|4030|4024|4030.5|4024.5|4031|4025|4030|4024|0
1734950920000|2024-12-23 10:48:40|4030|4024|4031|4025|4031|4025|4030|4024|0
1734950960000|2024-12-23 10:49:20|4031.5|4025.5|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|0
1734950970000|2024-12-23 10:49:30|4032.4|4026.4|4032|4026|4032.4|4026.4|4032|4026|0
1734950980000|2024-12-23 10:49:40|4030.5|4024.5|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|2
1734951040000|2024-12-23 10:50:40|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1734951060000|2024-12-23 10:51:00|4029.9|4023.9|4030|4024|4030|4024|4029.9|4023.9|1
1734951070000|2024-12-23 10:51:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1734951080000|2024-12-23 10:51:20|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1734951100000|2024-12-23 10:51:40|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|0
1734951120000|2024-12-23 10:52:00|4031.4|4025.4|4030|4024|4031.5|4025.5|4030|4024|1
1734951130000|2024-12-23 10:52:10|4029.9|4023.9|4029|4023|4029.9|4023.9|4029|4023|0
1734951140000|2024-12-23 10:52:20|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1734951150000|2024-12-23 10:52:30|4028|4022|4028|4022|4028|4022|4028|4022|0
1734951170000|2024-12-23 10:52:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1734951240000|2024-12-23 10:54:00|4029|4023|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1734951250000|2024-12-23 10:54:10|4030|4024|4030|4024|4030.5|4024.5|4030|4024|0
1734951260000|2024-12-23 10:54:20|||||||||1
1734951300000|2024-12-23 10:55:00|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1734951310000|2024-12-23 10:55:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1734951330000|2024-12-23 10:55:30|4031.4|4025.4|4031.5|4025.5|4031.5|4025.5|4031|4025|0
1734951390000|2024-12-23 10:56:30|4031|4025|4031|4025|4031|4025|4031|4025|0
1734951410000|2024-12-23 10:56:50|4030.9|4024.9|4031|4025|4031.5|4025.5|4030.5|4024.5|0
1734951440000|2024-12-23 10:57:20|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|0
1734951450000|2024-12-23 10:57:30|4030|4024|4031.5|4025.5|4031.5|4025.5|4030|4024|0
1734951460000|2024-12-23 10:57:40|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1734951480000|2024-12-23 10:58:00|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1734951490000|2024-12-23 10:58:10|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1734951510000|2024-12-23 10:58:30|4033|4027|4033.4|4027.4|4033.5|4027.5|4033|4027|0
1734951520000|2024-12-23 10:58:40|4033|4027|4033.5|4027.5|4033.5|4027.5|4033|4027|0
1734951560000|2024-12-23 10:59:20|4033|4027|4033|4027|4033|4027|4033|4027|0
1734951570000|2024-12-23 10:59:30|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1734951590000|2024-12-23 10:59:50|4033|4027|4033|4027|4033.5|4027.5|4033|4027|1
1734951600000|2024-12-23 11:00:00|4032.5|4026.5|4033|4027|4033.5|4027.5|4032.5|4026.5|0
1734951620000|2024-12-23 11:00:20|4032.9|4026.9|4033.5|4027.5|4033.5|4027.5|4032.4|4026.4|0
1734951630000|2024-12-23 11:00:30|4033.4|4027.4|4033.4|4027.4|4033.5|4027.5|4033.4|4027.4|0
1734951640000|2024-12-23 11:00:40|4033.5|4027.5|4033.4|4027.4|4033.5|4027.5|4033.4|4027.4|0
1734951660000|2024-12-23 11:01:00|4032.4|4026.4|4032.5|4026.5|4032.5|4026.5|4032.4|4026.4|0
1734951680000|2024-12-23 11:01:20|4032.4|4026.4|4032.5|4026.5|4032.5|4026.5|4032.4|4026.4|0
1734951690000|2024-12-23 11:01:30|4033|4027|4032|4026|4033.4|4027.4|4032|4026|1
1734951720000|2024-12-23 11:02:00|4031.9|4025.9|4031.5|4025.5|4031.9|4025.9|4031.5|4025.5|0
1734951740000|2024-12-23 11:02:20|4032|4026|4032|4026|4032|4026|4032|4026|0
1734951750000|2024-12-23 11:02:30|4031|4025|4031|4025|4031.4|4025.4|4031|4025|0
1734951760000|2024-12-23 11:02:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1734951770000|2024-12-23 11:02:50|4030.5|4024.5|4030.5|4024.5|4030.6|4024.6|4030.5|4024.5|0
1734951780000|2024-12-23 11:03:00|4030.6|4024.6|4030.5|4024.5|4030.6|4024.6|4030.5|4024.5|0
1734951790000|2024-12-23 11:03:10|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1734951800000|2024-12-23 11:03:20|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|0
1734951810000|2024-12-23 11:03:30|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|0
1734951820000|2024-12-23 11:03:40|4031.6|4025.6|4032.4|4026.4|4032.4|4026.4|4031.6|4025.6|0
1734951830000|2024-12-23 11:03:50|4032.1|4026.1|4032.5|4026.5|4032.5|4026.5|4032.1|4026.1|0
1734951840000|2024-12-23 11:04:00|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1734951870000|2024-12-23 11:04:30|4034|4028|4034|4028|4034|4028|4034|4028|1
1734951890000|2024-12-23 11:04:50|4034.1|4028.1|4034|4028|4034.5|4028.5|4034|4028|1
1734951900000|2024-12-23 11:05:00|4034.5|4028.5|4034.5|4028.5|4034.6|4028.6|4034|4028|1
1734951910000|2024-12-23 11:05:10|4034|4028|4034|4028|4034|4028|4034|4028|0
1734951920000|2024-12-23 11:05:20|4033.5|4027.5|4033.4|4027.4|4033.5|4027.5|4033.4|4027.4|0
1734951930000|2024-12-23 11:05:30|4033|4027|4033|4027|4033|4027|4033|4027|0
1734951940000|2024-12-23 11:05:40|4033.1|4027.1|4033.5|4027.5|4033.5|4027.5|4033|4027|0
1734951950000|2024-12-23 11:05:50|4033.4|4027.4|4033.5|4027.5|4033.5|4027.5|4033.4|4027.4|0
1734951960000|2024-12-23 11:06:00|4033.4|4027.4|4033.5|4027.5|4033.5|4027.5|4033.4|4027.4|0
1734951970000|2024-12-23 11:06:10|4034|4028|4034|4028|4034|4028|4034|4028|0
1734952020000|2024-12-23 11:07:00|4034.4|4028.4|4034|4028|4034.4|4028.4|4033.5|4027.5|1
1734952030000|2024-12-23 11:07:10|4033.9|4027.9|4033|4027|4033.9|4027.9|4033|4027|0
1734952040000|2024-12-23 11:07:20|4033.8|4027.8|4034.4|4028.4|4034.4|4028.4|4033.5|4027.5|3
1734952050000|2024-12-23 11:07:30|4035|4029|4035.4|4029.4|4035.4|4029.4|4034.5|4028.5|0
1734952060000|2024-12-23 11:07:40|4036.7|4030.7|4036|4030|4036.7|4030.7|4036|4030|3
1734952070000|2024-12-23 11:07:50|4036.8|4030.8|4037.4|4031.4|4037.9|4031.9|4036.8|4030.8|5
1734952120000|2024-12-23 11:08:40|4037|4031|4037|4031|4037|4031|4037|4031|0
1734952130000|2024-12-23 11:08:50|||||||||2
1734952150000|2024-12-23 11:09:10|4036.8|4030.8|4037|4031|4037.4|4031.4|4036.8|4030.8|1
1734952160000|2024-12-23 11:09:20|4037.4|4031.4|4037|4031|4037.4|4031.4|4037|4031|0
1734952180000|2024-12-23 11:09:40|4036.6|4030.6|4036.4|4030.4|4036.6|4030.6|4036.4|4030.4|0
1734952200000|2024-12-23 11:10:00|4037|4031|4037|4031|4037|4031|4037|4031|1
1734952230000|2024-12-23 11:10:30|4036.5|4030.5|4037|4031|4037|4031|4036.4|4030.4|0
1734952260000|2024-12-23 11:11:00|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.4|4030.4|0
1734952270000|2024-12-23 11:11:10|4036.4|4030.4|4037|4031|4037|4031|4036.4|4030.4|0
1734952320000|2024-12-23 11:12:00|||||||||1
1734952390000|2024-12-23 11:13:10|4037.4|4031.4|4037.4|4031.4|4038|4032|4037.4|4031.4|8
1734952400000|2024-12-23 11:13:20|4037.5|4031.5|4038|4032|4038|4032|4037.4|4031.4|0
1734952430000|2024-12-23 11:13:50|4038.1|4032.1|4038|4032|4038.1|4032.1|4038|4032|0
1734952450000|2024-12-23 11:14:10|4038.8|4032.8|4039|4033|4039|4033|4038.8|4032.8|0
1734952490000|2024-12-23 11:14:50|4038.8|4032.8|4039|4033|4039|4033|4038.8|4032.8|0
1734952550000|2024-12-23 11:15:50|4038.9|4032.9|4038.4|4032.4|4039|4033|4038.4|4032.4|0
1734952570000|2024-12-23 11:16:10|4038|4032|4038|4032|4038|4032|4038|4032|0
1734952580000|2024-12-23 11:16:20|4038.4|4032.4|4039|4033|4039|4033|4038.4|4032.4|0
1734952590000|2024-12-23 11:16:30|4038.9|4032.9|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|4
1734952600000|2024-12-23 11:16:40|4038|4032|4038|4032|4038|4032|4038|4032|2
1734952610000|2024-12-23 11:16:50|4037.4|4031.4|4038|4032|4038|4032|4037|4031|0
1734952620000|2024-12-23 11:17:00|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|0
1734952630000|2024-12-23 11:17:10|4038|4032|4037.4|4031.4|4038|4032|4037.4|4031.4|0
1734952660000|2024-12-23 11:17:40|4038|4032|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1734952670000|2024-12-23 11:17:50|4038.5|4032.5|4038.4|4032.4|4039|4033|4038.4|4032.4|0
1734952680000|2024-12-23 11:18:00|4038|4032|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1734952730000|2024-12-23 11:18:50|4038.5|4032.5|4038|4032|4038.5|4032.5|4037.5|4031.5|0
1734952750000|2024-12-23 11:19:10|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1734952760000|2024-12-23 11:19:20|4038.1|4032.1|4038|4032|4038.1|4032.1|4038|4032|0
1734952780000|2024-12-23 11:19:40|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1734952800000|2024-12-23 11:20:00|4038.6|4032.6|4039|4033|4039|4033|4038.6|4032.6|0
1734952830000|2024-12-23 11:20:30|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|0
1734952880000|2024-12-23 11:21:20|||||||||1
1734952900000|2024-12-23 11:21:40|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039|4033|0
1734952910000|2024-12-23 11:21:50|4039.1|4033.1|4039.5|4033.5|4039.5|4033.5|4039|4033|0
1734952920000|2024-12-23 11:22:00|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1734952930000|2024-12-23 11:22:10|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1734952960000|2024-12-23 11:22:40|4038.6|4032.6|4039|4033|4039|4033|4038.6|4032.6|0
1734952980000|2024-12-23 11:23:00|4038.5|4032.5|4038|4032|4038.5|4032.5|4038|4032|0
1734952990000|2024-12-23 11:23:10|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1734953000000|2024-12-23 11:23:20|4038.4|4032.4|4038|4032|4038.4|4032.4|4038|4032|1
1734953030000|2024-12-23 11:23:50|4037.6|4031.6|4038|4032|4038|4032|4037.6|4031.6|0
1734953040000|2024-12-23 11:24:00|4037.9|4031.9|4037.5|4031.5|4037.9|4031.9|4037.5|4031.5|0
1734953050000|2024-12-23 11:24:10|4038|4032|4038|4032|4038|4032|4038|4032|0
1734953070000|2024-12-23 11:24:30|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1734953090000|2024-12-23 11:24:50|4038|4032|4039|4033|4039|4033|4038|4032|1
1734953100000|2024-12-23 11:25:00|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|1
1734953120000|2024-12-23 11:25:20|4039.6|4033.6|4040|4034|4040|4034|4039.6|4033.6|0
1734953170000|2024-12-23 11:26:10|4039.5|4033.5|4039.1|4033.1|4039.5|4033.5|4039.1|4033.1|0
1734953180000|2024-12-23 11:26:20|4039.5|4033.5|4039|4033|4039.5|4033.5|4039|4033|2
1734953210000|2024-12-23 11:26:50|4039.1|4033.1|4038.5|4032.5|4039.1|4033.1|4038.5|4032.5|0
1734953220000|2024-12-23 11:27:00|4038.6|4032.6|4040|4034|4040|4034|4038.6|4032.6|0
1734953250000|2024-12-23 11:27:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.1|4033.1|3
1734953260000|2024-12-23 11:27:40|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039|4033|1
1734953280000|2024-12-23 11:28:00|4039.5|4033.5|4039|4033|4039.5|4033.5|4039|4033|0
1734953290000|2024-12-23 11:28:10|4038.5|4032.5|4038|4032|4038.5|4032.5|4038|4032|0
1734953300000|2024-12-23 11:28:20|4038.1|4032.1|4038.5|4032.5|4038.5|4032.5|4038.1|4032.1|1
1734953340000|2024-12-23 11:29:00|4038.6|4032.6|4039|4033|4039|4033|4038.6|4032.6|0
1734953360000|2024-12-23 11:29:20|4039.4|4033.4|4039|4033|4039.5|4033.5|4039|4033|1
1734953370000|2024-12-23 11:29:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1734953380000|2024-12-23 11:29:40|4038.1|4032.1|4035.5|4029.5|4038.1|4032.1|4035.1|4029.1|3
1734953400000|2024-12-23 11:30:00|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1734953420000|2024-12-23 11:30:20|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|0
1734953430000|2024-12-23 11:30:30|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|0
1734953440000|2024-12-23 11:30:40|4034.5|4028.5|4034.5|4028.5|4034.6|4028.6|4034.5|4028.5|0
1734953450000|2024-12-23 11:30:50|4034.6|4028.6|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|1
1734953460000|2024-12-23 11:31:00|4036.1|4030.1|4038.1|4032.1|4038.1|4032.1|4036.1|4030.1|0
1734953470000|2024-12-23 11:31:10|4038|4032|4038.1|4032.1|4038.1|4032.1|4038|4032|0
1734953490000|2024-12-23 11:31:30|4038|4032|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|0
1734953500000|2024-12-23 11:31:40|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1734953520000|2024-12-23 11:32:00|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1734953530000|2024-12-23 11:32:10|4037|4031|4037|4031|4037|4031|4037|4031|0
1734953550000|2024-12-23 11:32:30|4036.5|4030.5|4037|4031|4037|4031|4036.5|4030.5|0
1734953560000|2024-12-23 11:32:40|4036.5|4030.5|4037.1|4031.1|4037.1|4031.1|4036.5|4030.5|0
1734953610000|2024-12-23 11:33:30|4036.5|4030.5|4037.1|4031.1|4037.1|4031.1|4036.5|4030.5|0
1734953620000|2024-12-23 11:33:40|4037|4031|4037|4031|4037|4031|4037|4031|0
1734953630000|2024-12-23 11:33:50|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1734953650000|2024-12-23 11:34:10|4037|4031|4038.1|4032.1|4038.1|4032.1|4037|4031|0
1734953660000|2024-12-23 11:34:20|4038|4032|4038|4032|4038|4032|4038|4032|0
1734953680000|2024-12-23 11:34:40|4037.5|4031.5|4037|4031|4037.5|4031.5|4037|4031|0
1734953700000|2024-12-23 11:35:00|4037.1|4031.1|4037.5|4031.5|4037.5|4031.5|4037.1|4031.1|0
1734953710000|2024-12-23 11:35:10|4037.4|4031.4|4036.5|4030.5|4037.4|4031.4|4036.5|4030.5|0
1734953720000|2024-12-23 11:35:20|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1734953740000|2024-12-23 11:35:40|4035.1|4029.1|4035|4029|4035.1|4029.1|4035|4029|0
1734953750000|2024-12-23 11:35:50|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|0
1734953760000|2024-12-23 11:36:00|4035.1|4029.1|4034.5|4028.5|4035.1|4029.1|4034.5|4028.5|0
1734953770000|2024-12-23 11:36:10|4035|4029|4034.9|4028.9|4035|4029|4034.9|4028.9|0
1734953780000|2024-12-23 11:36:20|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1734953800000|2024-12-23 11:36:40|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1734953820000|2024-12-23 11:37:00|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1734953840000|2024-12-23 11:37:20|4034.1|4028.1|4033.5|4027.5|4034.1|4028.1|4033.5|4027.5|0
1734953850000|2024-12-23 11:37:30|4034.1|4028.1|4034|4028|4034.1|4028.1|4034|4028|0
1734953860000|2024-12-23 11:37:40|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1734953870000|2024-12-23 11:37:50|4034.1|4028.1|4033.5|4027.5|4034.1|4028.1|4033.5|4027.5|0
1734953880000|2024-12-23 11:38:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1734953890000|2024-12-23 11:38:10|4033.5|4027.5|4033.1|4027.1|4033.6|4027.6|4033.1|4027.1|0
1734953900000|2024-12-23 11:38:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1734953930000|2024-12-23 11:38:50|4033.6|4027.6|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|0
1734953960000|2024-12-23 11:39:20|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1734953980000|2024-12-23 11:39:40|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1734954000000|2024-12-23 11:40:00|4033.2|4027.2|4031.1|4025.1|4033.2|4027.2|4031.1|4025.1|4
1734954010000|2024-12-23 11:40:10|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|0
1734954020000|2024-12-23 11:40:20|4030.5|4024.5|4030|4024|4030.5|4024.5|4030|4024|0
1734954030000|2024-12-23 11:40:30|4030.1|4024.1|4030|4024|4030.1|4024.1|4030|4024|0
1734954040000|2024-12-23 11:40:40|4029.1|4023.1|4029|4023|4029.1|4023.1|4029|4023|1
1734954080000|2024-12-23 11:41:20|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|1
1734954090000|2024-12-23 11:41:30|4029.1|4023.1|4030|4024|4030|4024|4029.1|4023.1|0
1734954100000|2024-12-23 11:41:40|4030.1|4024.1|4030.5|4024.5|4031|4025|4030.1|4024.1|0
1734954110000|2024-12-23 11:41:50|4030.4|4024.4|4031|4025|4031|4025|4030|4024|1
1734954120000|2024-12-23 11:42:00|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1734954130000|2024-12-23 11:42:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734954140000|2024-12-23 11:42:20|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1734954170000|2024-12-23 11:42:50|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1734954180000|2024-12-23 11:43:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1734954190000|2024-12-23 11:43:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1734954200000|2024-12-23 11:43:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.5|4025.5|0
1734954210000|2024-12-23 11:43:30|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1734954220000|2024-12-23 11:43:40|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1734954230000|2024-12-23 11:43:50|4031.5|4025.5|4031.5|4025.5|4031.6|4025.6|4031.5|4025.5|0
1734954270000|2024-12-23 11:44:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1734954310000|2024-12-23 11:45:10|4032.1|4026.1|4032.1|4026.1|4032.5|4026.5|4032.1|4026.1|0
1734954350000|2024-12-23 11:45:50|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1734954380000|2024-12-23 11:46:20|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1734954390000|2024-12-23 11:46:30|4032|4026|4032.1|4026.1|4032.1|4026.1|4032|4026|0
1734954410000|2024-12-23 11:46:50|4032.5|4026.5|4032.1|4026.1|4032.5|4026.5|4032.1|4026.1|0
1734954450000|2024-12-23 11:47:30|4032|4026|4032.1|4026.1|4032.1|4026.1|4031.2|4025.2|0
1734954460000|2024-12-23 11:47:40|4032|4026|4032.1|4026.1|4032.1|4026.1|4032|4026|0
1734954480000|2024-12-23 11:48:00|4031.6|4025.6|4032.1|4026.1|4032.1|4026.1|4031.5|4025.5|0
1734954490000|2024-12-23 11:48:10|4028.6|4022.6|4028|4022|4028.6|4022.6|4027.6|4021.6|114
1734954500000|2024-12-23 11:48:20|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1734954510000|2024-12-23 11:48:30|4028.1|4022.1|4028.1|4022.1|4028.5|4022.5|4028.1|4022.1|0
1734954520000|2024-12-23 11:48:40|4028.5|4022.5|4028.1|4022.1|4028.6|4022.6|4028|4022|5
1734954530000|2024-12-23 11:48:50|4028|4022|4028|4022|4028|4022|4028|4022|0
1734954550000|2024-12-23 11:49:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|2
1734954560000|2024-12-23 11:49:20|4028|4022|4028.1|4022.1|4028.1|4022.1|4027.5|4021.5|0
1734954570000|2024-12-23 11:49:30|4029|4023|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1734954580000|2024-12-23 11:49:40|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1734954600000|2024-12-23 11:50:00|4030|4024|4031.1|4025.1|4031.1|4025.1|4030|4024|0
1734954610000|2024-12-23 11:50:10|4031|4025|4031|4025|4031|4025|4031|4025|0
1734954620000|2024-12-23 11:50:20|4031.5|4025.5|4030|4024|4031.5|4025.5|4030|4024|0
1734954650000|2024-12-23 11:50:50|4029.9|4023.9|4029|4023|4029.9|4023.9|4029|4023|0
1734954660000|2024-12-23 11:51:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1734954680000|2024-12-23 11:51:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1734954690000|2024-12-23 11:51:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1734954700000|2024-12-23 11:51:40|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|0
1734954740000|2024-12-23 11:52:20|4029|4023|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1734954750000|2024-12-23 11:52:30|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1734954760000|2024-12-23 11:52:40|4030|4024|4030.1|4024.1|4030.1|4024.1|4030|4024|0
1734954770000|2024-12-23 11:52:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1734954780000|2024-12-23 11:53:00|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1734954790000|2024-12-23 11:53:10|4030.5|4024.5|4030.1|4024.1|4030.5|4024.5|4030.1|4024.1|0
1734954850000|2024-12-23 11:54:10|4029.6|4023.6|4030.5|4024.5|4030.5|4024.5|4029.6|4023.6|0
1734954880000|2024-12-23 11:54:40|4028.4|4022.4|4027|4021|4028.4|4022.4|4027|4021|9
1734954900000|2024-12-23 11:55:00|4028|4022|4028|4022|4028|4022|4028|4022|0
1734954910000|2024-12-23 11:55:10|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1734954920000|2024-12-23 11:55:20|4027|4021|4027|4021|4027|4021|4027|4021|0
1734954940000|2024-12-23 11:55:40|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4027.1|4021.1|0
1734954960000|2024-12-23 11:56:00|4027.6|4021.6|4028|4022|4028|4022|4027.6|4021.6|1
1734955010000|2024-12-23 11:56:50|4027.6|4021.6|4028|4022|4028|4022|4027.6|4021.6|0
1734955030000|2024-12-23 11:57:10|||||||||5
1734955070000|2024-12-23 11:57:50|4027.6|4021.6|4027.5|4021.5|4027.6|4021.6|4027.5|4021.5|1
1734955090000|2024-12-23 11:58:10|4028|4022|4028|4022|4028|4022|4028|4022|0
1734955130000|2024-12-23 11:58:50|||||||||1
1734955140000|2024-12-23 11:59:00|||||||||30
1734955150000|2024-12-23 11:59:10|||||||||1
1734955180000|2024-12-23 11:59:40|4029.7|4023.7|4030.1|4024.1|4030.1|4024.1|4029.7|4023.7|5
1734955190000|2024-12-23 11:59:50|||||||||1
1734955200000|2024-12-23 12:00:00|4031|4025|4032.1|4026.1|4032.1|4026.1|4031|4025|0
1734955210000|2024-12-23 12:00:10|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1734955240000|2024-12-23 12:00:40|4032.1|4026.1|4032.5|4026.5|4032.5|4026.5|4032.1|4026.1|0
1734955250000|2024-12-23 12:00:50|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1734955260000|2024-12-23 12:01:00|4032.5|4026.5|4029|4023|4032.5|4026.5|4028.5|4022.5|1
1734955270000|2024-12-23 12:01:10|4028.5|4022.5|4030.5|4024.5|4031.1|4025.1|4028.5|4022.5|3
1734955290000|2024-12-23 12:01:30|4031|4025|4032.1|4026.1|4032.1|4026.1|4031|4025|0
1734955300000|2024-12-23 12:01:40|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|0
1734955310000|2024-12-23 12:01:50|4031|4025|4031|4025|4031|4025|4031|4025|0
1734955320000|2024-12-23 12:02:00|4028.6|4022.6|4028.5|4022.5|4028.6|4022.6|4028.5|4022.5|2
1734955330000|2024-12-23 12:02:10|4029.1|4023.1|4029.6|4023.6|4030|4024|4029.1|4023.1|0
1734955340000|2024-12-23 12:02:20|4030|4024|4027.6|4021.6|4030|4024|4027.5|4021.5|1
1734955350000|2024-12-23 12:02:30|4027.7|4021.7|4028.1|4022.1|4028.1|4022.1|4027.7|4021.7|0
1734955370000|2024-12-23 12:02:50|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1734955400000|2024-12-23 12:03:20|4027.6|4021.6|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|0
1734955410000|2024-12-23 12:03:30|4030.6|4024.6|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|0
1734955420000|2024-12-23 12:03:40|4031.7|4025.7|4032.1|4026.1|4032.1|4026.1|4031.7|4025.7|0
1734955430000|2024-12-23 12:03:50|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1734955440000|2024-12-23 12:04:00|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1734955490000|2024-12-23 12:04:50|4032|4026|4031.6|4025.6|4032|4026|4031.5|4025.5|0
1734955500000|2024-12-23 12:05:00|4032|4026|4030.5|4024.5|4032.1|4026.1|4030.5|4024.5|2
1734955510000|2024-12-23 12:05:10|4030.1|4024.1|4030.1|4024.1|4031.1|4025.1|4030.1|4024.1|1
1734955520000|2024-12-23 12:05:20|4030|4024|4029.1|4023.1|4030|4024|4029.1|4023.1|0
1734955530000|2024-12-23 12:05:30|4029|4023|4029|4023|4029|4023|4029|4023|0
1734955610000|2024-12-23 12:06:50|4027.5|4021.5|4027.6|4021.6|4027.6|4021.6|4027.5|4021.5|0
1734955650000|2024-12-23 12:07:30|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1734955660000|2024-12-23 12:07:40|4028|4022|4027.5|4021.5|4028|4022|4027.5|4021.5|0
1734955670000|2024-12-23 12:07:50|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4
1734955680000|2024-12-23 12:08:00|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1734955690000|2024-12-23 12:08:10|||||||||1
1734955730000|2024-12-23 12:08:50|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1734955740000|2024-12-23 12:09:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1734955750000|2024-12-23 12:09:10|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.1|4021.1|0
1734955780000|2024-12-23 12:09:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1734955790000|2024-12-23 12:09:50|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1734955800000|2024-12-23 12:10:00|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.1|4021.1|2
1734955810000|2024-12-23 12:10:10|4027.5|4021.5|4027.1|4021.1|4027.5|4021.5|4027.1|4021.1|0
1734955820000|2024-12-23 12:10:20|||||||||1
1734955830000|2024-12-23 12:10:30|4027.2|4021.2|4027.5|4021.5|4027.6|4021.6|4027.2|4021.2|0
1734955840000|2024-12-23 12:10:40|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1734955850000|2024-12-23 12:10:50|4025.1|4019.1|4025.5|4019.5|4025.5|4019.5|4025.1|4019.1|5
1734955860000|2024-12-23 12:11:00|4025|4019|4026|4020|4026|4020|4025|4019|0
1734955870000|2024-12-23 12:11:10|4026.1|4020.1|4026.5|4020.5|4026.5|4020.5|4026.1|4020.1|0
1734955880000|2024-12-23 12:11:20|4027.1|4021.1|4027|4021|4027.1|4021.1|4027|4021|0
1734955890000|2024-12-23 12:11:30|4024.5|4018.5|4025|4019|4025|4019|4024.5|4018.5|5
1734955930000|2024-12-23 12:12:10|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|6
1734955940000|2024-12-23 12:12:20|||||||||6
1734955950000|2024-12-23 12:12:30|4023.1|4017.1|4024.5|4018.5|4024.5|4018.5|4023.1|4017.1|0
1734955980000|2024-12-23 12:13:00|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|0
1734955990000|2024-12-23 12:13:10|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|0
1734956000000|2024-12-23 12:13:20|4024.6|4018.6|4024.5|4018.5|4024.6|4018.6|4024.5|4018.5|5
1734956010000|2024-12-23 12:13:30|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4027.1|4021.1|15
1734956040000|2024-12-23 12:14:00|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|0
1734956060000|2024-12-23 12:14:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1734956070000|2024-12-23 12:14:30|4027.1|4021.1|4026.1|4020.1|4027.1|4021.1|4026.1|4020.1|2
1734956090000|2024-12-23 12:14:50|4026.6|4020.6|4021.9|4015.9|4026.6|4020.6|4021.9|4015.9|9
1734956100000|2024-12-23 12:15:00|4022|4016|4022.4|4016.4|4022.4|4016.4|4022|4016|2
1734956110000|2024-12-23 12:15:10|4022.5|4016.5|4022.9|4016.9|4022.9|4016.9|4022.5|4016.5|0
1734956120000|2024-12-23 12:15:20|4022|4016|4022|4016|4022|4016|4022|4016|1
1734956140000|2024-12-23 12:15:40|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1734956150000|2024-12-23 12:15:50|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022|4016|0
1734956170000|2024-12-23 12:16:10|4022.9|4016.9|4022.4|4016.4|4022.9|4016.9|4022.4|4016.4|31
1734956190000|2024-12-23 12:16:30|4022.8|4016.8|4022.4|4016.4|4022.8|4016.8|4022.4|4016.4|20
1734956230000|2024-12-23 12:17:10|4022.8|4016.8|4022.9|4016.9|4022.9|4016.9|4022.8|4016.8|0
1734956240000|2024-12-23 12:17:20|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|24
1734956250000|2024-12-23 12:17:30|4025|4019|4025|4019|4025|4019|4025|4019|13
1734956270000|2024-12-23 12:17:50|4024.6|4018.6|4024.4|4018.4|4024.6|4018.6|4024|4018|0
1734956280000|2024-12-23 12:18:00|4024|4018|4024.4|4018.4|4024.4|4018.4|4024|4018|0
1734956300000|2024-12-23 12:18:20|4024|4018|4023.9|4017.9|4024|4018|4023.9|4017.9|0
1734956340000|2024-12-23 12:19:00|4023|4017|4022.5|4016.5|4023.4|4017.4|4022.5|4016.5|0
1734956350000|2024-12-23 12:19:10|4023|4017|4023.4|4017.4|4023.4|4017.4|4023|4017|0
1734956380000|2024-12-23 12:19:40|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.5|4017.5|0
1734956390000|2024-12-23 12:19:50|4024|4018|4024.4|4018.4|4024.5|4018.5|4024|4018|1
1734956400000|2024-12-23 12:20:00|4024.8|4018.8|4025|4019|4025|4019|4024.8|4018.8|0
1734956410000|2024-12-23 12:20:10|4025.4|4019.4|4026|4020|4026|4020|4025.4|4019.4|0
1734956460000|2024-12-23 12:21:00|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|0
1734956490000|2024-12-23 12:21:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|106
1734956500000|2024-12-23 12:21:40|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1734956520000|2024-12-23 12:22:00|4026.8|4020.8|4026.4|4020.4|4026.8|4020.8|4026.4|4020.4|0
1734956540000|2024-12-23 12:22:20|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1734956550000|2024-12-23 12:22:30|4026|4020|4025.4|4019.4|4026|4020|4025.4|4019.4|2
1734956560000|2024-12-23 12:22:40|4025.6|4019.6|4025.4|4019.4|4025.6|4019.6|4025.4|4019.4|0
1734956580000|2024-12-23 12:23:00|4025.5|4019.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|1
1734956590000|2024-12-23 12:23:10|4026.4|4020.4|4027.4|4021.4|4027.4|4021.4|4026.4|4020.4|1
1734956600000|2024-12-23 12:23:20|4027|4021|4028.4|4022.4|4028.4|4022.4|4027|4021|1
1734956610000|2024-12-23 12:23:30|4029|4023|4029|4023|4029|4023|4029|4023|0
1734956620000|2024-12-23 12:23:40|4029.4|4023.4|4029|4023|4029.4|4023.4|4029|4023|0
1734956690000|2024-12-23 12:24:50|4029.4|4023.4|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|0
1734956720000|2024-12-23 12:25:20|4029.4|4023.4|4029|4023|4029.4|4023.4|4028.9|4022.9|0
1734956750000|2024-12-23 12:25:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1734956760000|2024-12-23 12:26:00|4028|4022|4028|4022|4028|4022|4028|4022|0
1734956780000|2024-12-23 12:26:20|4027.9|4021.9|4026|4020|4027.9|4021.9|4026|4020|0
1734956820000|2024-12-23 12:27:00|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|0
1734956830000|2024-12-23 12:27:10|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|10
1734956840000|2024-12-23 12:27:20|4024|4018|4024.4|4018.4|4024.4|4018.4|4024|4018|0
1734956900000|2024-12-23 12:28:20|4024.5|4018.5|4024.9|4018.9|4024.9|4018.9|4024.5|4018.5|2
1734956930000|2024-12-23 12:28:50|4024|4018|4024|4018|4024|4018|4024|4018|0
1734956940000|2024-12-23 12:29:00|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1734956950000|2024-12-23 12:29:10|4023|4017|4022.6|4016.6|4023|4017|4022.5|4016.5|0
1734956970000|2024-12-23 12:29:30|4023|4017|4023|4017|4023|4017|4023|4017|0
1734957000000|2024-12-23 12:30:00|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1734957010000|2024-12-23 12:30:10|4022.5|4016.5|4023.4|4017.4|4023.5|4017.5|4022.5|4016.5|0
1734957020000|2024-12-23 12:30:20|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1734957040000|2024-12-23 12:30:40|4024|4018|4024|4018|4024|4018|4024|4018|1
1734957050000|2024-12-23 12:30:50|4023.4|4017.4|4024.4|4018.4|4024.5|4018.5|4023.4|4017.4|12
1734957060000|2024-12-23 12:31:00|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|1
1734957090000|2024-12-23 12:31:30|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|2
1734957130000|2024-12-23 12:32:10|4024|4018|4024.4|4018.4|4024.4|4018.4|4024|4018|0
1734957180000|2024-12-23 12:33:00|4024|4018|4024.9|4018.9|4024.9|4018.9|4024|4018|0
1734957190000|2024-12-23 12:33:10|4024.5|4018.5|4024.4|4018.4|4024.5|4018.5|4024|4018|0
1734957220000|2024-12-23 12:33:40|4024.5|4018.5|4021.5|4015.5|4024.9|4018.9|4021.1|4015.1|2
1734957230000|2024-12-23 12:33:50|4021.1|4015.1|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|2
1734957240000|2024-12-23 12:34:00|||||||||1
1734957250000|2024-12-23 12:34:10|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1734957260000|2024-12-23 12:34:20|4022|4016|4022|4016|4022|4016|4022|4016|0
1734957280000|2024-12-23 12:34:40|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1734957290000|2024-12-23 12:34:50|4022|4016|4022|4016|4022|4016|4022|4016|0
1734957300000|2024-12-23 12:35:00|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022|4016|0
1734957310000|2024-12-23 12:35:10|4022.4|4016.4|4022.4|4016.4|4022.6|4016.6|4022|4016|1
1734957320000|2024-12-23 12:35:20|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|0
1734957340000|2024-12-23 12:35:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|3
1734957360000|2024-12-23 12:36:00|4024|4018|4023.9|4017.9|4024|4018|4023.6|4017.6|16
1734957370000|2024-12-23 12:36:10|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023|4017|0
1734957380000|2024-12-23 12:36:20|4023|4017|4022.9|4016.9|4023|4017|4022.9|4016.9|0
1734957390000|2024-12-23 12:36:30|4023|4017|4021.9|4015.9|4023|4017|4021.9|4015.9|3
1734957400000|2024-12-23 12:36:40|4023.4|4017.4|4022.4|4016.4|4023.4|4017.4|4022.4|4016.4|5
1734957420000|2024-12-23 12:37:00|4022|4016|4022.4|4016.4|4022.4|4016.4|4022|4016|0
1734957440000|2024-12-23 12:37:20|4022.9|4016.9|4024.9|4018.9|4024.9|4018.9|4022.9|4016.9|1
1734957450000|2024-12-23 12:37:30|4024.4|4018.4|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|0
1734957460000|2024-12-23 12:37:40|4024.4|4018.4|4024|4018|4024.4|4018.4|4024|4018|0
1734957470000|2024-12-23 12:37:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1734957480000|2024-12-23 12:38:00|4024|4018|4024|4018|4024|4018|4024|4018|0
1734957500000|2024-12-23 12:38:20|4024.4|4018.4|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1734957530000|2024-12-23 12:38:50|4024|4018|4024|4018|4024|4018|4024|4018|0
1734957550000|2024-12-23 12:39:10|4023.9|4017.9|4024|4018|4024|4018|4023.9|4017.9|0
1734957570000|2024-12-23 12:39:30|4024.9|4018.9|4024|4018|4024.9|4018.9|4024|4018|0
1734957580000|2024-12-23 12:39:40|4024.4|4018.4|4024|4018|4024.4|4018.4|4024|4018|0
1734957590000|2024-12-23 12:39:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1734957610000|2024-12-23 12:40:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1734957620000|2024-12-23 12:40:20|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1734957650000|2024-12-23 12:40:50|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1734957660000|2024-12-23 12:41:00|4024|4018|4024|4018|4024|4018|4024|4018|0
1734957690000|2024-12-23 12:41:30|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1734957700000|2024-12-23 12:41:40|4024.5|4018.5|4024.4|4018.4|4024.5|4018.5|4024.4|4018.4|0
1734957710000|2024-12-23 12:41:50|4024|4018|4024|4018|4024|4018|4024|4018|0
1734957730000|2024-12-23 12:42:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1734957740000|2024-12-23 12:42:20|4024|4018|4024|4018|4024|4018|4024|4018|0
1734957750000|2024-12-23 12:42:30|4024.4|4018.4|4024|4018|4024.4|4018.4|4024|4018|0
1734957760000|2024-12-23 12:42:40|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|2
1734957780000|2024-12-23 12:43:00|4021.5|4015.5|4021.6|4015.6|4022|4016|4021.1|4015.1|0
1734957790000|2024-12-23 12:43:10|4021.5|4015.5|4021.6|4015.6|4021.6|4015.6|4021.5|4015.5|0
1734957810000|2024-12-23 12:43:30|4021.5|4015.5|4021.1|4015.1|4021.5|4015.5|4021.1|4015.1|0
1734957820000|2024-12-23 12:43:40|4021.5|4015.5|4021.5|4015.5|4021.6|4015.6|4021.5|4015.5|0
1734957840000|2024-12-23 12:44:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1734957850000|2024-12-23 12:44:10|4021.5|4015.5|4021.1|4015.1|4021.5|4015.5|4021.1|4015.1|8
1734957860000|2024-12-23 12:44:20|||||||||9
1734957870000|2024-12-23 12:44:30|||||||||1
1734957880000|2024-12-23 12:44:40|4019|4013|4019|4013|4019|4013|4019|4013|23
1734957890000|2024-12-23 12:44:50|4018.6|4012.6|4018.6|4012.6|4019|4013|4018.6|4012.6|0
1734957910000|2024-12-23 12:45:10|4019|4013|4018.6|4012.6|4019|4013|4018.6|4012.6|0
1734957930000|2024-12-23 12:45:30|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1734957940000|2024-12-23 12:45:40|4018.6|4012.6|4019|4013|4019|4013|4018.6|4012.6|0
1734957960000|2024-12-23 12:46:00|4018.6|4012.6|4018|4012|4018.6|4012.6|4017.5|4011.5|6
1734957970000|2024-12-23 12:46:10|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1734957980000|2024-12-23 12:46:20|4017.4|4011.4|4017.5|4011.5|4017.5|4011.5|4017.4|4011.4|0
1734957990000|2024-12-23 12:46:30|4017.6|4011.6|4018|4012|4018.5|4012.5|4017.5|4011.5|0
1734958000000|2024-12-23 12:46:40|4017.5|4011.5|4017.5|4011.5|4018|4012|4017.5|4011.5|0
1734958010000|2024-12-23 12:46:50|4018|4012|4017.6|4011.6|4018|4012|4017.6|4011.6|0
1734958020000|2024-12-23 12:47:00|4018|4012|4017.6|4011.6|4018|4012|4017.5|4011.5|1
1734958030000|2024-12-23 12:47:10|4018.5|4012.5|4017.5|4011.5|4018.5|4012.5|4017.5|4011.5|0
1734958040000|2024-12-23 12:47:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|1
1734958050000|2024-12-23 12:47:30|4016.7|4010.7|4017.1|4011.1|4017.1|4011.1|4016.7|4010.7|1
1734958060000|2024-12-23 12:47:40|4017.6|4011.6|4018.5|4012.5|4018.5|4012.5|4017.6|4011.6|1
1734958070000|2024-12-23 12:47:50|4018.9|4012.9|4019.5|4013.5|4019.5|4013.5|4018.9|4012.9|1
1734958120000|2024-12-23 12:48:40|4019.1|4013.1|4017.6|4011.6|4019.1|4013.1|4017.6|4011.6|2
1734958130000|2024-12-23 12:48:50|4017.7|4011.7|4018.1|4012.1|4018.1|4012.1|4017.7|4011.7|23
1734958140000|2024-12-23 12:49:00|4018|4012|4018.1|4012.1|4018.1|4012.1|4018|4012|0
1734958160000|2024-12-23 12:49:20|4018.2|4012.2|4016.1|4010.1|4019.1|4013.1|4015.5|4009.5|5
1734958170000|2024-12-23 12:49:30|4016.6|4010.6|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|3
1734958180000|2024-12-23 12:49:40|4016.8|4010.8|4015.1|4009.1|4016.8|4010.8|4015.1|4009.1|59
1734958200000|2024-12-23 12:50:00|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.5|4010.5|0
1734958210000|2024-12-23 12:50:10|4017|4011|4016.1|4010.1|4017.1|4011.1|4016.1|4010.1|1
1734958220000|2024-12-23 12:50:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|2
1734958230000|2024-12-23 12:50:30|4017.5|4011.5|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|4
1734958240000|2024-12-23 12:50:40|4017.7|4011.7|4018.1|4012.1|4018.1|4012.1|4017.7|4011.7|0
1734958250000|2024-12-23 12:50:50|4018.5|4012.5|4019.6|4013.6|4019.6|4013.6|4018.1|4012.1|1
1734958260000|2024-12-23 12:51:00|4019.5|4013.5|4020.5|4014.5|4020.5|4014.5|4019.5|4013.5|1
1734958270000|2024-12-23 12:51:10|4021.9|4015.9|4022.1|4016.1|4022.1|4016.1|4021.9|4015.9|5
1734958280000|2024-12-23 12:51:20|4022.5|4016.5|4023.1|4017.1|4023.1|4017.1|4022.5|4016.5|0
1734958300000|2024-12-23 12:51:40|4022.7|4016.7|4023.1|4017.1|4023.1|4017.1|4022.7|4016.7|3
1734958310000|2024-12-23 12:51:50|4023.5|4017.5|4023.6|4017.6|4023.7|4017.7|4023.5|4017.5|1
1734958320000|2024-12-23 12:52:00|4023.5|4017.5|4022.9|4016.9|4023.5|4017.5|4022.9|4016.9|2
1734958330000|2024-12-23 12:52:10|||||||||4
1734958340000|2024-12-23 12:52:20|||||||||1
1734958350000|2024-12-23 12:52:30|||||||||1
1734958360000|2024-12-23 12:52:40|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|3
1734958370000|2024-12-23 12:52:50|4024|4018|4025.1|4019.1|4025.1|4019.1|4024|4018|9
1734958390000|2024-12-23 12:53:10|4026|4020|4026.9|4020.9|4026.9|4020.9|4026|4020|0
1734958400000|2024-12-23 12:53:20|4027|4021|4029|4023|4029|4023|4027|4021|18
1734958410000|2024-12-23 12:53:30|4030|4024|4030.1|4024.1|4030.1|4024.1|4030|4024|1
1734958420000|2024-12-23 12:53:40|4029.6|4023.6|4028.6|4022.6|4030.1|4024.1|4028.6|4022.6|3
1734958430000|2024-12-23 12:53:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.1|4022.1|0
1734958440000|2024-12-23 12:54:00|4028.1|4022.1|4026.1|4020.1|4028.1|4022.1|4026.1|4020.1|2
1734958450000|2024-12-23 12:54:10|4026.5|4020.5|4026.1|4020.1|4026.5|4020.5|4026.1|4020.1|0
1734958460000|2024-12-23 12:54:20|4026.5|4020.5|4026|4020|4026.5|4020.5|4026|4020|1
1734958470000|2024-12-23 12:54:30|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1734958510000|2024-12-23 12:55:10|4027|4021|4027.1|4021.1|4027.1|4021.1|4027|4021|2
1734958520000|2024-12-23 12:55:20|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.6|4020.6|1
1734958540000|2024-12-23 12:55:40|||||||||3
1734958550000|2024-12-23 12:55:50|4027.5|4021.5|4028.1|4022.1|4028.1|4022.1|4027.5|4021.5|0
1734958560000|2024-12-23 12:56:00|4028|4022|4027.6|4021.6|4028|4022|4027.6|4021.6|1
1734958570000|2024-12-23 12:56:10|4028.1|4022.1|4027.1|4021.1|4028.1|4022.1|4027.1|4021.1|1
1734958600000|2024-12-23 12:56:40|4028|4022|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|2
1734958620000|2024-12-23 12:57:00|4027.6|4021.6|4027.6|4021.6|4028.1|4022.1|4027.6|4021.6|4
1734958630000|2024-12-23 12:57:10|4027.7|4021.7|4028.1|4022.1|4028.1|4022.1|4027.7|4021.7|0
1734958640000|2024-12-23 12:57:20|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|1
1734958650000|2024-12-23 12:57:30|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|1
1734958660000|2024-12-23 12:57:40|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|0
1734958700000|2024-12-23 12:58:20|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.6|4020.6|6
1734958710000|2024-12-23 12:58:30|4027.2|4021.2|4028.7|4022.7|4028.7|4022.7|4027.2|4021.2|109
1734958720000|2024-12-23 12:58:40|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|2
1734958730000|2024-12-23 12:58:50|||||||||4
1734958740000|2024-12-23 12:59:00|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|1
1734958750000|2024-12-23 12:59:10|4030.1|4024.1|4031.1|4025.1|4031.1|4025.1|4030.1|4024.1|2
1734958760000|2024-12-23 12:59:20|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|1
1734958770000|2024-12-23 12:59:30|4031.2|4025.2|4031.2|4025.2|4031.7|4025.7|4030.7|4024.7|11
1734958780000|2024-12-23 12:59:40|||||||||5
1734958800000|2024-12-23 13:00:00|4030.7|4024.7|4026.7|4020.7|4030.7|4024.7|4026.7|4020.7|11
1734958810000|2024-12-23 13:00:10|4027.2|4021.2|4029.6|4023.6|4029.6|4023.6|4027.2|4021.2|2
1734958820000|2024-12-23 13:00:20|4029.2|4023.2|4027.7|4021.7|4029.2|4023.2|4027.2|4021.2|1
1734958830000|2024-12-23 13:00:30|4028.6|4022.6|4027.2|4021.2|4029.2|4023.2|4027.2|4021.2|1
1734958840000|2024-12-23 13:00:40|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|1
1734958850000|2024-12-23 13:00:50|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4027.7|4021.7|0
1734958860000|2024-12-23 13:01:00|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4028.7|4022.7|0
1734958870000|2024-12-23 13:01:10|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|0
1734958880000|2024-12-23 13:01:20|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1734958890000|2024-12-23 13:01:30|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|0
1734958900000|2024-12-23 13:01:40|4030.6|4024.6|4029.1|4023.1|4030.6|4024.6|4029.1|4023.1|4
1734958910000|2024-12-23 13:01:50|4029|4023|4028.5|4022.5|4029|4023|4028.5|4022.5|3
1734958920000|2024-12-23 13:02:00|4028.1|4022.1|4028.7|4022.7|4028.7|4022.7|4028.1|4022.1|2
1734958930000|2024-12-23 13:02:10|4029.1|4023.1|4029.1|4023.1|4030.1|4024.1|4028.6|4022.6|1
1734958940000|2024-12-23 13:02:20|4029.2|4023.2|4029.1|4023.1|4029.2|4023.2|4029.1|4023.1|0
1734958950000|2024-12-23 13:02:30|4029.5|4023.5|4030.1|4024.1|4030.1|4024.1|4029.5|4023.5|1
1734958960000|2024-12-23 13:02:40|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|3
1734958970000|2024-12-23 13:02:50|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|5
1734958980000|2024-12-23 13:03:00|4031|4025|4030.6|4024.6|4031|4025|4030.1|4024.1|10
1734958990000|2024-12-23 13:03:10|4030.1|4024.1|4032.1|4026.1|4032.1|4026.1|4030.1|4024.1|1
1734959000000|2024-12-23 13:03:20|4032.6|4026.6|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|15
1734959010000|2024-12-23 13:03:30|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|3
1734959020000|2024-12-23 13:03:40|4031.5|4025.5|4030.6|4024.6|4031.6|4025.6|4030.6|4024.6|2
1734959030000|2024-12-23 13:03:50|4030.2|4024.2|4030.2|4024.2|4030.6|4024.6|4029.6|4023.6|1
1734959040000|2024-12-23 13:04:00|4029.7|4023.7|4028.6|4022.6|4029.7|4023.7|4028.2|4022.2|5
1734959050000|2024-12-23 13:04:10|4028.1|4022.1|4029.6|4023.6|4029.6|4023.6|4028.1|4022.1|0
1734959060000|2024-12-23 13:04:20|4029.1|4023.1|4028.7|4022.7|4029.1|4023.1|4028.7|4022.7|0
1734959070000|2024-12-23 13:04:30|4028.2|4022.2|4027.7|4021.7|4028.2|4022.2|4027.7|4021.7|1
1734959080000|2024-12-23 13:04:40|4028.2|4022.2|4027.2|4021.2|4028.2|4022.2|4027.2|4021.2|0
1734959090000|2024-12-23 13:04:50|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|2
1734959100000|2024-12-23 13:05:00|4028.1|4022.1|4029.7|4023.7|4029.7|4023.7|4028.1|4022.1|1
1734959110000|2024-12-23 13:05:10|4030.6|4024.6|4030.1|4024.1|4030.6|4024.6|4030.1|4024.1|2
1734959120000|2024-12-23 13:05:20|4030.6|4024.6|4031.1|4025.1|4031.2|4025.2|4030.6|4024.6|0
1734959130000|2024-12-23 13:05:30|4030.2|4024.2|4032.6|4026.6|4032.6|4026.6|4030.1|4024.1|4
1734959140000|2024-12-23 13:05:40|4032.2|4026.2|4032.6|4026.6|4033.1|4027.1|4032.2|4026.2|3
1734959150000|2024-12-23 13:05:50|4031.7|4025.7|4031.7|4025.7|4032.1|4026.1|4031.6|4025.6|2
1734959160000|2024-12-23 13:06:00|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4031.6|4025.6|0
1734959170000|2024-12-23 13:06:10|4031.7|4025.7|4031.6|4025.6|4031.7|4025.7|4031.6|4025.6|1
1734959180000|2024-12-23 13:06:20|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|1
1734959190000|2024-12-23 13:06:30|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|983
1734959200000|2024-12-23 13:06:40|4031.2|4025.2|4031.6|4025.6|4031.7|4025.7|4031.2|4025.2|1
1734959220000|2024-12-23 13:07:00|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1734959230000|2024-12-23 13:07:10|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1734959250000|2024-12-23 13:07:30|4031.2|4025.2|4031.2|4025.2|4031.6|4025.6|4031.1|4025.1|3
1734959270000|2024-12-23 13:07:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1734959280000|2024-12-23 13:08:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|0
1734959290000|2024-12-23 13:08:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734959300000|2024-12-23 13:08:20|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1734959310000|2024-12-23 13:08:30|4032.1|4026.1|4032.7|4026.7|4033.1|4027.1|4032.1|4026.1|6
1734959320000|2024-12-23 13:08:40|4032.6|4026.6|4032.2|4026.2|4032.6|4026.6|4032.2|4026.2|2
1734959330000|2024-12-23 13:08:50|4032.6|4026.6|4032.6|4026.6|4033.1|4027.1|4032.6|4026.6|3
1734959340000|2024-12-23 13:09:00|4032.2|4026.2|4032.2|4026.2|4032.6|4026.6|4032.2|4026.2|0
1734959350000|2024-12-23 13:09:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1734959390000|2024-12-23 13:09:50|||||||||1
1734959400000|2024-12-23 13:10:00|4031.6|4025.6|4031.2|4025.2|4031.6|4025.6|4031.2|4025.2|0
1734959410000|2024-12-23 13:10:10|4030.7|4024.7|4031.2|4025.2|4031.6|4025.6|4030.7|4024.7|1
1734959420000|2024-12-23 13:10:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1734959440000|2024-12-23 13:10:40|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.6|4024.6|3
1734959460000|2024-12-23 13:11:00|4031.1|4025.1|4032.1|4026.1|4032.1|4026.1|4031.1|4025.1|0
1734959500000|2024-12-23 13:11:40|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|2
1734959510000|2024-12-23 13:11:50|4032.2|4026.2|4029.7|4023.7|4032.2|4026.2|4029.7|4023.7|5
1734959520000|2024-12-23 13:12:00|4030.2|4024.2|4031.6|4025.6|4031.6|4025.6|4030.2|4024.2|0
1734959550000|2024-12-23 13:12:30|4032.1|4026.1|4033.6|4027.6|4033.6|4027.6|4032.1|4026.1|10
1734959560000|2024-12-23 13:12:40|4033.2|4027.2|4033.2|4027.2|4033.6|4027.6|4033.2|4027.2|3
1734959570000|2024-12-23 13:12:50|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4030.5|4024.5|2
1734959580000|2024-12-23 13:13:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1734959590000|2024-12-23 13:13:10|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1734959600000|2024-12-23 13:13:20|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1734959610000|2024-12-23 13:13:30|4031.2|4025.2|4028.7|4022.7|4031.2|4025.2|4028.2|4022.2|3
1734959620000|2024-12-23 13:13:40|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1734959640000|2024-12-23 13:14:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1734959650000|2024-12-23 13:14:10|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|0
1734959660000|2024-12-23 13:14:20|4030.2|4024.2|4028.7|4022.7|4030.2|4024.2|4028.7|4022.7|4
1734959670000|2024-12-23 13:14:30|4027.7|4021.7|4027.7|4021.7|4028.2|4022.2|4027.7|4021.7|1
1734959680000|2024-12-23 13:14:40|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1734959690000|2024-12-23 13:14:50|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1734959700000|2024-12-23 13:15:00|4027.3|4021.3|4028.8|4022.8|4028.8|4022.8|4027.3|4021.3|0
1734959710000|2024-12-23 13:15:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1734959720000|2024-12-23 13:15:20|4029.7|4023.7|4030.8|4024.8|4030.8|4024.8|4029.7|4023.7|1
1734959730000|2024-12-23 13:15:30|4031.2|4025.2|4031.6|4025.6|4031.6|4025.6|4031.2|4025.2|0
1734959740000|2024-12-23 13:15:40|4032.1|4026.1|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|3
1734959750000|2024-12-23 13:15:50|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1734959760000|2024-12-23 13:16:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1734959770000|2024-12-23 13:16:10|4030.7|4024.7|4031.6|4025.6|4031.6|4025.6|4030.2|4024.2|11
1734959780000|2024-12-23 13:16:20|4030.3|4024.3|4030.2|4024.2|4030.3|4024.3|4030.2|4024.2|1
1734959790000|2024-12-23 13:16:30|4031.6|4025.6|4031.2|4025.2|4031.6|4025.6|4030.7|4024.7|0
1734959810000|2024-12-23 13:16:50|4031.1|4025.1|4030.3|4024.3|4031.1|4025.1|4030.3|4024.3|0
1734959830000|2024-12-23 13:17:10|4030.8|4024.8|4031.6|4025.6|4031.6|4025.6|4030.8|4024.8|0
1734959840000|2024-12-23 13:17:20|4031.2|4025.2|4031.6|4025.6|4031.6|4025.6|4031.2|4025.2|0
1734959850000|2024-12-23 13:17:30|4031.2|4025.2|4031.6|4025.6|4031.6|4025.6|4031.2|4025.2|0
1734959860000|2024-12-23 13:17:40|4032.1|4026.1|4031.2|4025.2|4032.1|4026.1|4031.2|4025.2|0
1734959870000|2024-12-23 13:17:50|4030.8|4024.8|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|2
1734959880000|2024-12-23 13:18:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1734959900000|2024-12-23 13:18:20|4031.3|4025.3|4037.7|4031.7|4037.7|4031.7|4031.3|4025.3|10
1734959910000|2024-12-23 13:18:30|4038.1|4032.1|4037.6|4031.6|4038.1|4032.1|4037.2|4031.2|2
1734959920000|2024-12-23 13:18:40|4037.2|4031.2|4037.6|4031.6|4037.6|4031.6|4037.2|4031.2|1
1734959930000|2024-12-23 13:18:50|4037.2|4031.2|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|0
1734959940000|2024-12-23 13:19:00|4036.7|4030.7|4035.6|4029.6|4037.1|4031.1|4035.6|4029.6|3
1734959960000|2024-12-23 13:19:20|||||||||1
1734959970000|2024-12-23 13:19:30|4036.1|4030.1|4035.7|4029.7|4036.1|4030.1|4035.7|4029.7|0
1734959980000|2024-12-23 13:19:40|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|1
1734959990000|2024-12-23 13:19:50|4035.2|4029.2|4035.6|4029.6|4035.6|4029.6|4035.2|4029.2|1
1734960000000|2024-12-23 13:20:00|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|0
1734960010000|2024-12-23 13:20:10|4036.6|4030.6|4036.2|4030.2|4036.6|4030.6|4036.2|4030.2|0
1734960020000|2024-12-23 13:20:20|4037.1|4031.1|4037.2|4031.2|4037.6|4031.6|4037.1|4031.1|0
1734960030000|2024-12-23 13:20:30|4037.6|4031.6|4036.1|4030.1|4037.6|4031.6|4036.1|4030.1|6
1734960040000|2024-12-23 13:20:40|||||||||5
1734960050000|2024-12-23 13:20:50|4035.2|4029.2|4035.1|4029.1|4035.2|4029.2|4035.1|4029.1|2
1734960060000|2024-12-23 13:21:00|4035|4029|4036.2|4030.2|4036.2|4030.2|4034.6|4028.6|0
1734960070000|2024-12-23 13:21:10|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.2|4030.2|0
1734960080000|2024-12-23 13:21:20|4037.1|4031.1|4040.1|4034.1|4040.1|4034.1|4037.1|4031.1|14
1734960090000|2024-12-23 13:21:30|4040.2|4034.2|4040.8|4034.8|4041.2|4035.2|4040.2|4034.2|25
1734960100000|2024-12-23 13:21:40|4041.2|4035.2|4043.2|4037.2|4044.1|4038.1|4041.2|4035.2|36
1734960110000|2024-12-23 13:21:50|4042.8|4036.8|4046.7|4040.7|4046.7|4040.7|4042.7|4036.7|35
1734960120000|2024-12-23 13:22:00|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4046.1|4040.1|6
1734960130000|2024-12-23 13:22:10|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|1
1734960140000|2024-12-23 13:22:20|4047.2|4041.2|4046.1|4040.1|4047.6|4041.6|4046.1|4040.1|2
1734960150000|2024-12-23 13:22:30|4048.7|4042.7|4050.2|4044.2|4051.1|4045.1|4048.7|4042.7|14
1734960160000|2024-12-23 13:22:40|4050.6|4044.6|4049.8|4043.8|4050.6|4044.6|4049.8|4043.8|0
1734960170000|2024-12-23 13:22:50|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|11
1734960180000|2024-12-23 13:23:00|4050.5|4044.5|4050.6|4044.6|4051.1|4045.1|4046.6|4040.6|58
1734960190000|2024-12-23 13:23:10|||||||||3
1734960200000|2024-12-23 13:23:20|4050.2|4044.2|4050.6|4044.6|4050.6|4044.6|4050.2|4044.2|2
1734960210000|2024-12-23 13:23:30|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1734960220000|2024-12-23 13:23:40|4050.6|4044.6|4049.7|4043.7|4050.6|4044.6|4049.7|4043.7|1
1734960230000|2024-12-23 13:23:50|4049.6|4043.6|4047.8|4041.8|4049.6|4043.6|4047.3|4041.3|1
1734960240000|2024-12-23 13:24:00|4047.7|4041.7|4047.6|4041.6|4047.7|4041.7|4047.2|4041.2|1
1734960250000|2024-12-23 13:24:10|4047.2|4041.2|4048.2|4042.2|4048.7|4042.7|4047.2|4041.2|2
1734960260000|2024-12-23 13:24:20|4048.1|4042.1|4047.7|4041.7|4048.1|4042.1|4047.7|4041.7|0
1734960270000|2024-12-23 13:24:30|4046.4|4040.4|4045.2|4039.2|4046.4|4040.4|4044.4|4038.4|5
1734960280000|2024-12-23 13:24:40|4045.1|4039.1|4046.6|4040.6|4046.6|4040.6|4045.1|4039.1|2
1734960290000|2024-12-23 13:24:50|4044.1|4038.1|4042.7|4036.7|4044.1|4038.1|4042.7|4036.7|21
1734960300000|2024-12-23 13:25:00|4043.1|4037.1|4041.8|4035.8|4043.2|4037.2|4041.3|4035.3|1
1734960310000|2024-12-23 13:25:10|4039.8|4033.8|4039.2|4033.2|4039.8|4033.8|4038.3|4032.3|8
1734960320000|2024-12-23 13:25:20|4039.6|4033.6|4041.7|4035.7|4041.7|4035.7|4039.2|4033.2|10
1734960330000|2024-12-23 13:25:30|4042.2|4036.2|4041.3|4035.3|4043.2|4037.2|4041.3|4035.3|0
1734960340000|2024-12-23 13:25:40|4039.3|4033.3|4039.6|4033.6|4039.6|4033.6|4038.3|4032.3|5
1734960350000|2024-12-23 13:25:50|4039.2|4033.2|4039.6|4033.6|4039.6|4033.6|4039.2|4033.2|1
1734960360000|2024-12-23 13:26:00|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|1
1734960370000|2024-12-23 13:26:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|1
1734960380000|2024-12-23 13:26:20|4038.2|4032.2|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|0
1734960390000|2024-12-23 13:26:30|4038.2|4032.2|4038.1|4032.1|4038.2|4032.2|4038.1|4032.1|0
1734960400000|2024-12-23 13:26:40|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1734960410000|2024-12-23 13:26:50|4039.1|4033.1|4038.6|4032.6|4039.1|4033.1|4038.1|4032.1|0
1734960420000|2024-12-23 13:27:00|4039.1|4033.1|4037.7|4031.7|4039.1|4033.1|4037.7|4031.7|4
1734960430000|2024-12-23 13:27:10|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|0
1734960440000|2024-12-23 13:27:20|4038.7|4032.7|4039.1|4033.1|4039.1|4033.1|4038.7|4032.7|0
1734960450000|2024-12-23 13:27:30|4039.2|4033.2|4039.1|4033.1|4039.2|4033.2|4039.1|4033.1|0
1734960460000|2024-12-23 13:27:40|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|0
1734960470000|2024-12-23 13:27:50|4038.2|4032.2|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|2
1734960480000|2024-12-23 13:28:00|4036.6|4030.6|4037.6|4031.6|4037.6|4031.6|4036.1|4030.1|6
1734960490000|2024-12-23 13:28:10|4037.1|4031.1|4036.1|4030.1|4037.1|4031.1|4036.1|4030.1|0
1734960500000|2024-12-23 13:28:20|4035.6|4029.6|4036.2|4030.2|4036.2|4030.2|4035.1|4029.1|0
1734960510000|2024-12-23 13:28:30|4035.6|4029.6|4035.2|4029.2|4035.6|4029.6|4035.2|4029.2|0
1734960520000|2024-12-23 13:28:40|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|0
1734960530000|2024-12-23 13:28:50|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|4
1734960540000|2024-12-23 13:29:00|4034.6|4028.6|4035.2|4029.2|4035.2|4029.2|4034.6|4028.6|0
1734960550000|2024-12-23 13:29:10|4035.1|4029.1|4035.1|4029.1|4036.1|4030.1|4035.1|4029.1|0
1734960560000|2024-12-23 13:29:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1734960570000|2024-12-23 13:29:30|4034.6|4028.6|4034.1|4028.1|4034.6|4028.6|4034.1|4028.1|0
1734960580000|2024-12-23 13:29:40|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1734960590000|2024-12-23 13:29:50|4034.6|4028.6|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|0
1734960600000|2024-12-23 13:30:00|4034.2|4028.2|4034.1|4028.1|4034.7|4028.7|4034.1|4028.1|0
1734960610000|2024-12-23 13:30:10|4034.2|4028.2|4031.1|4025.1|4034.2|4028.2|4030.7|4024.7|0
1734960620000|2024-12-23 13:30:20|4031.6|4025.6|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|0
1734960630000|2024-12-23 13:30:30|4031.2|4025.2|4031.6|4025.6|4031.6|4025.6|4031.2|4025.2|0
1734960640000|2024-12-23 13:30:40|4032.1|4026.1|4032.1|4026.1|4032.2|4026.2|4031.7|4025.7|0
1734960650000|2024-12-23 13:30:50|4031.6|4025.6|4032.1|4026.1|4032.1|4026.1|4031.6|4025.6|0
1734960660000|2024-12-23 13:31:00|4032.2|4026.2|4031.2|4025.2|4032.2|4026.2|4031.2|4025.2|1
1734960670000|2024-12-23 13:31:10|4030.2|4024.2|4030.1|4024.1|4030.7|4024.7|4030.1|4024.1|1
1734960680000|2024-12-23 13:31:20|4030.3|4024.3|4031.6|4025.6|4031.6|4025.6|4030.3|4024.3|1
1734960690000|2024-12-23 13:31:30|4031.2|4025.2|4029.2|4023.2|4031.2|4025.2|4029.2|4023.2|0
1734960700000|2024-12-23 13:31:40|4029.8|4023.8|4028.3|4022.3|4029.8|4023.8|4028.3|4022.3|0
1734960710000|2024-12-23 13:31:50|4030.2|4024.2|4030.6|4024.6|4030.6|4024.6|4029.3|4023.3|0
1734960720000|2024-12-23 13:32:00|4030.2|4024.2|4030.3|4024.3|4031.2|4025.2|4030.2|4024.2|0
1734960730000|2024-12-23 13:32:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1734960740000|2024-12-23 13:32:20|4030.1|4024.1|4029.2|4023.2|4030.7|4024.7|4029.2|4023.2|0
1734960750000|2024-12-23 13:32:30|4029.1|4023.1|4028.2|4022.2|4029.1|4023.1|4028.2|4022.2|0
1734960760000|2024-12-23 13:32:40|4027.3|4021.3|4027.2|4021.2|4027.3|4021.3|4027.2|4021.2|0
1734960770000|2024-12-23 13:32:50|4026.8|4020.8|4028.1|4022.1|4028.1|4022.1|4026.8|4020.8|0
1734960780000|2024-12-23 13:33:00|4027.7|4021.7|4029.2|4023.2|4029.2|4023.2|4027.7|4021.7|1
1734960790000|2024-12-23 13:33:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1734960800000|2024-12-23 13:33:20|4031.1|4025.1|4030.1|4024.1|4031.1|4025.1|4030.1|4024.1|0
1734960820000|2024-12-23 13:33:40|4028.7|4022.7|4027.6|4021.6|4029.1|4023.1|4027.6|4021.6|1
1734960830000|2024-12-23 13:33:50|4027.1|4021.1|4026.1|4020.1|4027.1|4021.1|4026.1|4020.1|0
1734960840000|2024-12-23 13:34:00|4028|4022|4027.2|4021.2|4028.6|4022.6|4027.2|4021.2|0
1734960850000|2024-12-23 13:34:10|4026.2|4020.2|4026.6|4020.6|4027.1|4021.1|4026.2|4020.2|10
1734960860000|2024-12-23 13:34:20|4026.7|4020.7|4025.7|4019.7|4026.7|4020.7|4024.2|4018.2|1
1734960870000|2024-12-23 13:34:30|4025.8|4019.8|4025.2|4019.2|4025.8|4019.8|4025.2|4019.2|0
1734960880000|2024-12-23 13:34:40|4024.8|4018.8|4024.2|4018.2|4024.8|4018.8|4024.2|4018.2|0
1734960900000|2024-12-23 13:35:00|4024.8|4018.8|4024.2|4018.2|4024.8|4018.8|4024.2|4018.2|0
1734960920000|2024-12-23 13:35:20|4025.2|4019.2|4025.6|4019.6|4025.7|4019.7|4025.2|4019.2|0
1734960930000|2024-12-23 13:35:30|4025.2|4019.2|4025.2|4019.2|4026.2|4020.2|4025.2|4019.2|1
1734960940000|2024-12-23 13:35:40|4024.2|4018.2|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|0
1734960950000|2024-12-23 13:35:50|4023.2|4017.2|4022.2|4016.2|4023.2|4017.2|4022.2|4016.2|0
1734960960000|2024-12-23 13:36:00|4022.6|4016.6|4023.2|4017.2|4023.2|4017.2|4022.6|4016.6|0
1734960970000|2024-12-23 13:36:10|4023.1|4017.1|4022.6|4016.6|4023.2|4017.2|4022.2|4016.2|1
1734960980000|2024-12-23 13:36:20|4023.7|4017.7|4024.7|4018.7|4024.7|4018.7|4023.7|4017.7|5
1734960990000|2024-12-23 13:36:30|4024.8|4018.8|4025.2|4019.2|4025.2|4019.2|4024.8|4018.8|0
1734961000000|2024-12-23 13:36:40|4026.1|4020.1|4026.6|4020.6|4026.6|4020.6|4026.1|4020.1|0
1734961010000|2024-12-23 13:36:50|4026.7|4020.7|4028.7|4022.7|4028.7|4022.7|4026.7|4020.7|7
1734961020000|2024-12-23 13:37:00|4029.1|4023.1|4028.7|4022.7|4029.1|4023.1|4028.7|4022.7|0
1734961030000|2024-12-23 13:37:10|4028.3|4022.3|4028.2|4022.2|4028.3|4022.3|4027.7|4021.7|18
1734961040000|2024-12-23 13:37:20|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1734961050000|2024-12-23 13:37:30|4027.6|4021.6|4027.6|4021.6|4028.1|4022.1|4027.6|4021.6|0
1734961060000|2024-12-23 13:37:40|4027.1|4021.1|4027.2|4021.2|4027.2|4021.2|4027.1|4021.1|0
1734961070000|2024-12-23 13:37:50|4027.1|4021.1|4027.2|4021.2|4027.2|4021.2|4027.1|4021.1|0
1734961080000|2024-12-23 13:38:00|4027.1|4021.1|4027.2|4021.2|4027.2|4021.2|4027.1|4021.1|1
1734961090000|2024-12-23 13:38:10|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1734961100000|2024-12-23 13:38:20|4026.6|4020.6|4026.1|4020.1|4026.6|4020.6|4026.1|4020.1|0
1734961110000|2024-12-23 13:38:30|4027.1|4021.1|4026.2|4020.2|4027.1|4021.1|4026.2|4020.2|0
1734961120000|2024-12-23 13:38:40|4025.8|4019.8|4026.2|4020.2|4026.2|4020.2|4025.6|4019.6|0
1734961130000|2024-12-23 13:38:50|4026.6|4020.6|4026.1|4020.1|4026.6|4020.6|4026.1|4020.1|0
1734961140000|2024-12-23 13:39:00|4025.6|4019.6|4024.1|4018.1|4025.6|4019.6|4023.6|4017.6|3
1734961150000|2024-12-23 13:39:10|4024.2|4018.2|4025.1|4019.1|4025.1|4019.1|4023.6|4017.6|0
1734961170000|2024-12-23 13:39:30|4025.2|4019.2|4025.1|4019.1|4026.1|4020.1|4025.1|4019.1|0
1734961180000|2024-12-23 13:39:40|||||||||29
1734961190000|2024-12-23 13:39:50|4024.2|4018.2|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|0
1734961200000|2024-12-23 13:40:00|4024.2|4018.2|4025.2|4019.2|4025.6|4019.6|4024.1|4018.1|0
1734961210000|2024-12-23 13:40:10|4025.6|4019.6|4027.2|4021.2|4027.6|4021.6|4025.6|4019.6|1
1734961230000|2024-12-23 13:40:30|||||||||1
1734961250000|2024-12-23 13:40:50|4027.1|4021.1|4029.6|4023.6|4029.6|4023.6|4026.6|4020.6|0
1734961260000|2024-12-23 13:41:00|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1734961270000|2024-12-23 13:41:10|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1734961280000|2024-12-23 13:41:20|4032.2|4026.2|4031.2|4025.2|4032.2|4026.2|4031.2|4025.2|1
1734961290000|2024-12-23 13:41:30|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|0
1734961300000|2024-12-23 13:41:40|4030.2|4024.2|4029.2|4023.2|4030.2|4024.2|4029.2|4023.2|1
1734961310000|2024-12-23 13:41:50|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1734961320000|2024-12-23 13:42:00|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|0
1734961330000|2024-12-23 13:42:10|4029.8|4023.8|4031.1|4025.1|4031.2|4025.2|4029.8|4023.8|0
1734961340000|2024-12-23 13:42:20|4031.2|4025.2|4031.2|4025.2|4031.6|4025.6|4031.1|4025.1|0
1734961350000|2024-12-23 13:42:30|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1734961360000|2024-12-23 13:42:40|4032.1|4026.1|4031.6|4025.6|4032.2|4026.2|4031.6|4025.6|0
1734961370000|2024-12-23 13:42:50|4031.2|4025.2|4031.1|4025.1|4031.2|4025.2|4030.6|4024.6|0
1734961380000|2024-12-23 13:43:00|4031.2|4025.2|4028.7|4022.7|4031.2|4025.2|4028.7|4022.7|0
1734961390000|2024-12-23 13:43:10|4028.6|4022.6|4028.2|4022.2|4028.7|4022.7|4027.6|4021.6|0
1734961400000|2024-12-23 13:43:20|4028.6|4022.6|4028.2|4022.2|4028.6|4022.6|4028.2|4022.2|0
1734961410000|2024-12-23 13:43:30|4027.7|4021.7|4027.6|4021.6|4027.7|4021.7|4027.6|4021.6|0
1734961420000|2024-12-23 13:43:40|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.1|4021.1|0
1734961430000|2024-12-23 13:43:50|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1734961440000|2024-12-23 13:44:00|4027.7|4021.7|4028.2|4022.2|4028.2|4022.2|4027.7|4021.7|0
1734961450000|2024-12-23 13:44:10|4030.2|4024.2|4029.6|4023.6|4030.6|4024.6|4029.6|4023.6|0
1734961460000|2024-12-23 13:44:20|4030.1|4024.1|4029.6|4023.6|4030.2|4024.2|4029.6|4023.6|0
1734961490000|2024-12-23 13:44:50|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|9
1734964200000|2024-12-23 14:30:00|4022.8|4016.8|4029.8|4023.8|4030.3|4024.3|4022.3|4016.3|105
1734964210000|2024-12-23 14:30:10|4029.3|4023.3|4027.8|4021.8|4030.7|4024.7|4025.2|4019.2|36
1734964220000|2024-12-23 14:30:20|4028.3|4022.3|4030.3|4024.3|4030.3|4024.3|4028.3|4022.3|0
1734964230000|2024-12-23 14:30:30|4031.3|4025.3|4032.2|4026.2|4033.3|4027.3|4029.3|4023.3|1
1734964240000|2024-12-23 14:30:40|4032.3|4026.3|4033.8|4027.8|4034.3|4028.3|4031.7|4025.7|11
1734964250000|2024-12-23 14:30:50|4033.7|4027.7|4033.7|4027.7|4034.3|4028.3|4033.3|4027.3|0
1734964260000|2024-12-23 14:31:00|4032.2|4026.2|4036.3|4030.3|4038.2|4032.2|4031.7|4025.7|48
1734964270000|2024-12-23 14:31:10|4035.8|4029.8|4034.8|4028.8|4036.3|4030.3|4034.7|4028.7|278
1734964280000|2024-12-23 14:31:20|4035.2|4029.2|4038.7|4032.7|4039.2|4033.2|4035.2|4029.2|27
1734964290000|2024-12-23 14:31:30|4038.3|4032.3|4038.3|4032.3|4039.3|4033.3|4038.3|4032.3|2
1734964300000|2024-12-23 14:31:40|4039.2|4033.2|4037.3|4031.3|4039.2|4033.2|4037.3|4031.3|1
1734964310000|2024-12-23 14:31:50|4036.8|4030.8|4034.3|4028.3|4036.8|4030.8|4032.4|4026.4|0
1734964320000|2024-12-23 14:32:00|4034.7|4028.7|4030.8|4024.8|4034.7|4028.7|4030.8|4024.8|1
1734964330000|2024-12-23 14:32:10|4030.7|4024.7|4030.3|4024.3|4031.8|4025.8|4029.8|4023.8|23
1734964340000|2024-12-23 14:32:20|4030.1|4024.1|4029.8|4023.8|4030.3|4024.3|4029.3|4023.3|1
1734964350000|2024-12-23 14:32:30|4029.7|4023.7|4027.3|4021.3|4030.2|4024.2|4027.3|4021.3|15
1734964360000|2024-12-23 14:32:40|4026.7|4020.7|4027.3|4021.3|4028.3|4022.3|4026.3|4020.3|2
1734964370000|2024-12-23 14:32:50|4027.2|4021.2|4028.3|4022.3|4029.3|4023.3|4025.7|4019.7|3
1734964380000|2024-12-23 14:33:00|4029.3|4023.3|4030.3|4024.3|4030.7|4024.7|4028.7|4022.7|0
1734964390000|2024-12-23 14:33:10|4029.8|4023.8|4028.2|4022.2|4030.2|4024.2|4028.2|4022.2|0
1734964400000|2024-12-23 14:33:20|4029.2|4023.2|4030.2|4024.2|4030.3|4024.3|4028.2|4022.2|10
1734964410000|2024-12-23 14:33:30|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4029.2|4023.2|0
1734964420000|2024-12-23 14:33:40|4030.2|4024.2|4026.2|4020.2|4030.2|4024.2|4025.7|4019.7|0
1734964430000|2024-12-23 14:33:50|4026.1|4020.1|4025.2|4019.2|4026.1|4020.1|4025.2|4019.2|1
1734964440000|2024-12-23 14:34:00|4024.3|4018.3|4023.2|4017.2|4024.3|4018.3|4023.2|4017.2|0
1734964450000|2024-12-23 14:34:10|4023.3|4017.3|4025.7|4019.7|4025.7|4019.7|4023.2|4017.2|3
1734964460000|2024-12-23 14:34:20|4025.3|4019.3|4027.2|4021.2|4028.2|4022.2|4025.3|4019.3|2
1734964470000|2024-12-23 14:34:30|4027.7|4021.7|4024.7|4018.7|4028.7|4022.7|4024.7|4018.7|0
1734964480000|2024-12-23 14:34:40|4024.8|4018.8|4024.7|4018.7|4025.3|4019.3|4024.3|4018.3|0
1734964490000|2024-12-23 14:34:50|4025.2|4019.2|4023.2|4017.2|4025.2|4019.2|4023.2|4017.2|0
1734964500000|2024-12-23 14:35:00|4023.8|4017.8|4032.2|4026.2|4032.2|4026.2|4023.8|4017.8|10
1734964510000|2024-12-23 14:35:10|4033.2|4027.2|4029.3|4023.3|4033.2|4027.2|4029.3|4023.3|6
1734964520000|2024-12-23 14:35:20|4028.8|4022.8|4031.3|4025.3|4031.8|4025.8|4028.8|4022.8|7
1734964530000|2024-12-23 14:35:30|4032.3|4026.3|4034.3|4028.3|4034.3|4028.3|4031.8|4025.8|2
1734964540000|2024-12-23 14:35:40|4033.3|4027.3|4034.3|4028.3|4034.3|4028.3|4033.3|4027.3|9
1734964550000|2024-12-23 14:35:50|4033.3|4027.3|4031.3|4025.3|4033.3|4027.3|4031.3|4025.3|2
1734964560000|2024-12-23 14:36:00|4030.3|4024.3|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|2
1734964570000|2024-12-23 14:36:10|4031.3|4025.3|4029.8|4023.8|4031.3|4025.3|4029.3|4023.3|3
1734964580000|2024-12-23 14:36:20|4028.8|4022.8|4027.7|4021.7|4028.8|4022.8|4027.7|4021.7|1
1734964590000|2024-12-23 14:36:30|4027.3|4021.3|4027.3|4021.3|4028.3|4022.3|4027.3|4021.3|0
1734964600000|2024-12-23 14:36:40|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4025.2|4019.2|0
1734964610000|2024-12-23 14:36:50|4026.2|4020.2|4026.2|4020.2|4026.3|4020.3|4025.7|4019.7|0
1734964620000|2024-12-23 14:37:00|4025.7|4019.7|4026.2|4020.2|4026.2|4020.2|4025.3|4019.3|0
1734964630000|2024-12-23 14:37:10|4027.3|4021.3|4029.3|4023.3|4029.3|4023.3|4026.3|4020.3|10
1734964640000|2024-12-23 14:37:20|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|20
1734964650000|2024-12-23 14:37:30|4029.8|4023.8|4032.3|4026.3|4032.8|4026.8|4029.8|4023.8|361
1734964660000|2024-12-23 14:37:40|4033.3|4027.3|4032.3|4026.3|4033.3|4027.3|4032.3|4026.3|76
1734964670000|2024-12-23 14:37:50|4031.5|4025.5|4026.3|4020.3|4031.5|4025.5|4025.8|4019.8|27
1734964680000|2024-12-23 14:38:00|4025.3|4019.3|4021.3|4015.3|4025.8|4019.8|4021.3|4015.3|8
1734964690000|2024-12-23 14:38:10|4020.8|4014.8|4019.3|4013.3|4020.8|4014.8|4019.3|4013.3|8
1734964700000|2024-12-23 14:38:20|4019.4|4013.4|4019.3|4013.3|4020.4|4014.4|4019.3|4013.3|8
1734964710000|2024-12-23 14:38:30|4019.8|4013.8|4017.8|4011.8|4019.8|4013.8|4017.3|4011.3|9
1734964720000|2024-12-23 14:38:40|4018.3|4012.3|4016.3|4010.3|4018.3|4012.3|4015.3|4009.3|9
1734964730000|2024-12-23 14:38:50|4015.3|4009.3|4012.8|4006.8|4015.3|4009.3|4012.8|4006.8|9
1734964740000|2024-12-23 14:39:00|4012.3|4006.3|4009.3|4003.3|4012.3|4006.3|4008.9|4002.9|13
1734964750000|2024-12-23 14:39:10|4008.9|4002.9|4011.3|4005.3|4011.3|4005.3|4008.3|4002.3|19
1734964760000|2024-12-23 14:39:20|4011.8|4005.8|4008.3|4002.3|4011.8|4005.8|4007.8|4001.8|26
1734964770000|2024-12-23 14:39:30|4007.9|4001.9|4010.4|4004.4|4010.4|4004.4|4007.9|4001.9|7
1734964780000|2024-12-23 14:39:40|4009.9|4003.9|4011.3|4005.3|4011.3|4005.3|4009.4|4003.4|8
1734964790000|2024-12-23 14:39:50|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4008.8|4002.8|7
1734964800000|2024-12-23 14:40:00|4009.7|4003.7|4009.7|4003.7|4009.8|4003.8|4007.8|4001.8|8
1734964810000|2024-12-23 14:40:10|4009.3|4003.3|4010.3|4004.3|4010.3|4004.3|4008.8|4002.8|9
1734964820000|2024-12-23 14:40:20|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|7
1734964830000|2024-12-23 14:40:30|4009.3|4003.3|4008.3|4002.3|4009.8|4003.8|4008.3|4002.3|7
1734964840000|2024-12-23 14:40:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|12
1734964850000|2024-12-23 14:40:50|4008.8|4002.8|4008.7|4002.7|4008.8|4002.8|4008.3|4002.3|10
1734964860000|2024-12-23 14:41:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4006.4|4000.4|8
1734964870000|2024-12-23 14:41:10|4007.8|4001.8|4008.3|4002.3|4009.3|4003.3|4007.8|4001.8|12
1734964880000|2024-12-23 14:41:20|4007.8|4001.8|4006.3|4000.3|4007.8|4001.8|4006.3|4000.3|7
1734964890000|2024-12-23 14:41:30|4006.8|4000.8|4008.8|4002.8|4008.8|4002.8|4006.8|4000.8|8
1734964900000|2024-12-23 14:41:40|4008.3|4002.3|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|8
1734964910000|2024-12-23 14:41:50|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.3|4000.3|14
1734964920000|2024-12-23 14:42:00|4007.7|4001.7|4004.7|3998.7|4008.2|4002.2|4004.3|3998.3|7
1734964930000|2024-12-23 14:42:10|4004.3|3998.3|4003.7|3997.7|4006.7|4000.7|4003.3|3997.3|11
1734964940000|2024-12-23 14:42:20|4004.1|3998.1|4003.2|3997.2|4004.1|3998.1|4003.2|3997.2|10
1734964950000|2024-12-23 14:42:30|4002.2|3996.2|4000.3|3994.3|4002.3|3996.3|4000.3|3994.3|61
1734964960000|2024-12-23 14:42:40|4000.7|3994.7|4000.8|3994.8|4001.3|3995.3|4000.2|3994.2|15
1734964970000|2024-12-23 14:42:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|19
1734964980000|2024-12-23 14:43:00|3999.3|3993.3|3998.7|3992.7|3999.3|3993.3|3998.3|3992.3|11
1734964990000|2024-12-23 14:43:10|3998.3|3992.3|3997.3|3991.3|3999.2|3993.2|3997.3|3991.3|6
1734965000000|2024-12-23 14:43:20|3997.7|3991.7|3996.7|3990.7|3998.2|3992.2|3996.3|3990.3|8
1734965010000|2024-12-23 14:43:30|3996.3|3990.3|3994.2|3988.2|3997.7|3991.7|3994.2|3988.2|10
1734965020000|2024-12-23 14:43:40|3993.7|3987.7|3992.7|3986.7|3994.2|3988.2|3992.7|3986.7|7
1734965030000|2024-12-23 14:43:50|3993.2|3987.2|3995.2|3989.2|3995.3|3989.3|3992.7|3986.7|9
1734965040000|2024-12-23 14:44:00|3994.7|3988.7|3995.3|3989.3|3995.3|3989.3|3994.3|3988.3|9
1734965050000|2024-12-23 14:44:10|3994.3|3988.3|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|9
1734965060000|2024-12-23 14:44:20|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.3|3988.3|7
1734965070000|2024-12-23 14:44:30|3994.8|3988.8|3994.2|3988.2|3995.2|3989.2|3993.3|3987.3|10
1734965080000|2024-12-23 14:44:40|3995.3|3989.3|3998.7|3992.7|3999.3|3993.3|3995.3|3989.3|31
1734965090000|2024-12-23 14:44:50|3998.6|3992.6|3998.7|3992.7|3999.2|3993.2|3997.7|3991.7|7
1734965100000|2024-12-23 14:45:00|3999.3|3993.3|3997.8|3991.8|3999.3|3993.3|3997.3|3991.3|10
1734965110000|2024-12-23 14:45:10|3998.3|3992.3|3999.3|3993.3|3999.3|3993.3|3998.2|3992.2|8
1734965120000|2024-12-23 14:45:20|3999.4|3993.4|4003.3|3997.3|4003.3|3997.3|3999.4|3993.4|10
1734965130000|2024-12-23 14:45:30|4004.2|3998.2|4005.7|3999.7|4005.7|3999.7|4004.2|3998.2|13
1734965140000|2024-12-23 14:45:40|4005.6|3999.6|4003.7|3997.7|4005.6|3999.6|4003.7|3997.7|7
1734965150000|2024-12-23 14:45:50|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.2|3997.2|8
1734965160000|2024-12-23 14:46:00|4003.2|3997.2|4001.3|3995.3|4003.3|3997.3|3999.3|3993.3|16
1734965170000|2024-12-23 14:46:10|4000.3|3994.3|4000.7|3994.7|4001.3|3995.3|4000.3|3994.3|7
1734965180000|2024-12-23 14:46:20|4000.3|3994.3|4000.7|3994.7|4001.2|3995.2|3998.3|3992.3|43
1734965190000|2024-12-23 14:46:30|||||||||43
1734965200000|2024-12-23 14:46:40|4000.3|3994.3|3999.7|3993.7|4000.3|3994.3|3999.3|3993.3|18
1734965210000|2024-12-23 14:46:50|4000.2|3994.2|3998.3|3992.3|4000.2|3994.2|3998.3|3992.3|8
1734965220000|2024-12-23 14:47:00|3998.2|3992.2|4000.3|3994.3|4000.3|3994.3|3998.2|3992.2|13
1734965230000|2024-12-23 14:47:10|4001.3|3995.3|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|7
1734965240000|2024-12-23 14:47:20|4002.1|3996.1|3999.8|3993.8|4002.1|3996.1|3999.7|3993.7|7
1734965250000|2024-12-23 14:47:30|3999.7|3993.7|4000.3|3994.3|4000.3|3994.3|3999.7|3993.7|19
1734965260000|2024-12-23 14:47:40|4001.3|3995.3|4000.7|3994.7|4001.3|3995.3|4000.7|3994.7|8
1734965270000|2024-12-23 14:47:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|12
1734965280000|2024-12-23 14:48:00|4001.2|3995.2|4002.7|3996.7|4004.2|3998.2|4001.2|3995.2|11
1734965290000|2024-12-23 14:48:10|4003.2|3997.2|4002.2|3996.2|4003.2|3997.2|4002.2|3996.2|7
1734965300000|2024-12-23 14:48:20|4002.7|3996.7|4002.7|3996.7|4003.2|3997.2|4002.2|3996.2|34
1734965310000|2024-12-23 14:48:30|4003.1|3997.1|4003.3|3997.3|4003.3|3997.3|4002.7|3996.7|44
1734965320000|2024-12-23 14:48:40|4003.2|3997.2|4003.2|3997.2|4003.3|3997.3|4003.2|3997.2|6
1734965330000|2024-12-23 14:48:50|4003.7|3997.7|4002.3|3996.3|4004.2|3998.2|4002.3|3996.3|7
1734965340000|2024-12-23 14:49:00|4002.2|3996.2|4000.7|3994.7|4002.3|3996.3|4000.7|3994.7|8
1734965350000|2024-12-23 14:49:10|4000.2|3994.2|4000.3|3994.3|4002.2|3996.2|3999.7|3993.7|18
1734965360000|2024-12-23 14:49:20|4000.2|3994.2|4001.2|3995.2|4002.2|3996.2|3999.7|3993.7|8
1734965370000|2024-12-23 14:49:30|4001.8|3995.8|4001.7|3995.7|4002.2|3996.2|4001.3|3995.3|33
1734965380000|2024-12-23 14:49:40|4002.2|3996.2|4002.6|3996.6|4003.7|3997.7|4001.3|3995.3|22
1734965390000|2024-12-23 14:49:50|4002.2|3996.2|4001.3|3995.3|4003.2|3997.2|4001.2|3995.2|14
1734965400000|2024-12-23 14:50:00|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4000.2|3994.2|35
1734965410000|2024-12-23 14:50:10|4002.3|3996.3|4001.6|3995.6|4002.3|3996.3|4001.2|3995.2|11
1734965420000|2024-12-23 14:50:20|4002.2|3996.2|3999.2|3993.2|4002.3|3996.3|3998.2|3992.2|52
1734965430000|2024-12-23 14:50:30|3999.7|3993.7|3998.2|3992.2|3999.8|3993.8|3998.2|3992.2|10
1734965440000|2024-12-23 14:50:40|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.2|3991.2|11
1734965450000|2024-12-23 14:50:50|3998.3|3992.3|3999.2|3993.2|3999.2|3993.2|3998.3|3992.3|7
1734965460000|2024-12-23 14:51:00|4000.2|3994.2|4003.2|3997.2|4003.2|3997.2|4000.2|3994.2|16
1734965470000|2024-12-23 14:51:10|4002.6|3996.6|4002.3|3996.3|4003.3|3997.3|4001.8|3995.8|39
1734965480000|2024-12-23 14:51:20|4002.7|3996.7|4002.3|3996.3|4002.7|3996.7|4002.2|3996.2|7
1734965490000|2024-12-23 14:51:30|4002.2|3996.2|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|6
1734965500000|2024-12-23 14:51:40|4002.7|3996.7|4001.3|3995.3|4003.3|3997.3|4001.3|3995.3|14
1734965510000|2024-12-23 14:51:50|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|9
1734965520000|2024-12-23 14:52:00|4003.1|3997.1|4004.3|3998.3|4004.3|3998.3|4003.1|3997.1|9
1734965530000|2024-12-23 14:52:10|4004.2|3998.2|4001.3|3995.3|4004.3|3998.3|4001.3|3995.3|11
1734965540000|2024-12-23 14:52:20|4001.2|3995.2|4000.3|3994.3|4001.2|3995.2|4000.2|3994.2|36
1734965550000|2024-12-23 14:52:30|4001.2|3995.2|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|49
1734965560000|2024-12-23 14:52:40|4001.8|3995.8|3999.3|3993.3|4001.8|3995.8|3999.3|3993.3|10
1734965570000|2024-12-23 14:52:50|3999.7|3993.7|3999.3|3993.3|3999.7|3993.7|3999.3|3993.3|7
1734965580000|2024-12-23 14:53:00|4000.3|3994.3|4001.3|3995.3|4001.3|3995.3|3999.3|3993.3|6
1734965590000|2024-12-23 14:53:10|4002.3|3996.3|4001.2|3995.2|4003.3|3997.3|4001.2|3995.2|9
1734965600000|2024-12-23 14:53:20|4001.7|3995.7|4002.2|3996.2|4003.2|3997.2|4001.7|3995.7|13
1734965610000|2024-12-23 14:53:30|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|7
1734965620000|2024-12-23 14:53:40|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.2|3995.2|28
1734965630000|2024-12-23 14:53:50|4002.3|3996.3|4003.2|3997.2|4003.2|3997.2|4002.3|3996.3|7
1734965640000|2024-12-23 14:54:00|4003.3|3997.3|4005.7|3999.7|4005.7|3999.7|4003.3|3997.3|7
1734965650000|2024-12-23 14:54:10|4005.8|3999.8|4006.8|4000.8|4007.3|4001.3|4004.8|3998.8|7
1734965660000|2024-12-23 14:54:20|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4003.8|3997.8|39
1734965670000|2024-12-23 14:54:30|4005.7|3999.7|4004.7|3998.7|4005.8|3999.8|4004.7|3998.7|45
1734965680000|2024-12-23 14:54:40|4004.8|3998.8|4004.2|3998.2|4005.2|3999.2|4003.7|3997.7|7
1734965690000|2024-12-23 14:54:50|4003.6|3997.6|4000.7|3994.7|4003.6|3997.6|4000.7|3994.7|7
1734965700000|2024-12-23 14:55:00|4001.1|3995.1|3999.7|3993.7|4001.3|3995.3|3999.2|3993.2|12
1734965710000|2024-12-23 14:55:10|3998.8|3992.8|3998.7|3992.7|4000.3|3994.3|3998.7|3992.7|44
1734965720000|2024-12-23 14:55:20|3999.3|3993.3|3999.6|3993.6|4000.2|3994.2|3998.2|3992.2|65
1734965730000|2024-12-23 14:55:30|3999.7|3993.7|3999.3|3993.3|4000.2|3994.2|3998.2|3992.2|18
1734965740000|2024-12-23 14:55:40|3999.2|3993.2|3998.7|3992.7|3999.2|3993.2|3998.7|3992.7|10
1734965750000|2024-12-23 14:55:50|3998.6|3992.6|3998.7|3992.7|3999.2|3993.2|3998.6|3992.6|13
1734965760000|2024-12-23 14:56:00|3999.2|3993.2|4000.2|3994.2|4001.2|3995.2|3999.2|3993.2|15
1734965770000|2024-12-23 14:56:10|4000.3|3994.3|3998.7|3992.7|4000.3|3994.3|3998.7|3992.7|11
1734965780000|2024-12-23 14:56:20|3998.6|3992.6|3999.2|3993.2|3999.2|3993.2|3997.3|3991.3|13
1734965790000|2024-12-23 14:56:30|3998.7|3992.7|3998.2|3992.2|3999.3|3993.3|3998.2|3992.2|30
1734965800000|2024-12-23 14:56:40|3998.3|3992.3|3998.2|3992.2|3998.3|3992.3|3998.2|3992.2|8
1734965810000|2024-12-23 14:56:50|3997.8|3991.8|3997.2|3991.2|3998.1|3992.1|3996.2|3990.2|11
1734965820000|2024-12-23 14:57:00|3997.3|3991.3|3996.2|3990.2|3997.3|3991.3|3996.2|3990.2|17
1734965830000|2024-12-23 14:57:10|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|10
1734965840000|2024-12-23 14:57:20|3995.3|3989.3|3994.2|3988.2|3995.7|3989.7|3994.2|3988.2|18
1734965850000|2024-12-23 14:57:30|||||||||14
1734965860000|2024-12-23 14:57:40|3995.2|3989.2|3995.3|3989.3|3996.2|3990.2|3995.2|3989.2|18
1734965870000|2024-12-23 14:57:50|3994.4|3988.4|3994.3|3988.3|3995.3|3989.3|3994.3|3988.3|19
1734965880000|2024-12-23 14:58:00|3994.2|3988.2|3992.7|3986.7|3994.2|3988.2|3992.7|3986.7|7
1734965890000|2024-12-23 14:58:10|3992.3|3986.3|3992.8|3986.8|3993.3|3987.3|3992.3|3986.3|17
1734965900000|2024-12-23 14:58:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3992.7|3986.7|18
1734965910000|2024-12-23 14:58:30|3992.9|3986.9|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|6
1734965920000|2024-12-23 14:58:40|3992.3|3986.3|3991.2|3985.2|3992.3|3986.3|3991.2|3985.2|7
1734965930000|2024-12-23 14:58:50|||||||||7
1734965940000|2024-12-23 14:59:00|3991.3|3985.3|3991.3|3985.3|3992.2|3986.2|3991.2|3985.2|34
1734965950000|2024-12-23 14:59:10|3991.2|3985.2|3990.3|3984.3|3991.2|3985.2|3990.3|3984.3|8
1734965960000|2024-12-23 14:59:20|3989.9|3983.9|3990.2|3984.2|3990.3|3984.3|3989.9|3983.9|8
1734965970000|2024-12-23 14:59:30|3990.3|3984.3|3989.3|3983.3|3990.3|3984.3|3989.3|3983.3|19
1734965980000|2024-12-23 14:59:40|3988.3|3982.3|3986.3|3980.3|3988.3|3982.3|3986.3|3980.3|10
1734965990000|2024-12-23 14:59:50|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|8
1734966000000|2024-12-23 15:00:00|3986.3|3980.3|3988.2|3982.2|3988.3|3982.3|3986.3|3980.3|31
1734966010000|2024-12-23 15:00:10|3988.1|3982.1|3988.3|3982.3|3990.3|3984.3|3987.3|3981.3|27
1734966020000|2024-12-23 15:00:20|3988.2|3982.2|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|0
1734966040000|2024-12-23 15:00:40|3987.2|3981.2|3987.3|3981.3|3987.3|3981.3|3986.2|3980.2|0
1734966050000|2024-12-23 15:00:50|3988.3|3982.3|3989.7|3983.7|3989.8|3983.8|3988.3|3982.3|120
1734966060000|2024-12-23 15:01:00|3990.3|3984.3|3991.3|3985.3|3992.2|3986.2|3990.3|3984.3|0
1734966070000|2024-12-23 15:01:10|3991.2|3985.2|3999.3|3993.3|3999.3|3993.3|3990.7|3984.7|36
1734966080000|2024-12-23 15:01:20|4000.3|3994.3|4002.3|3996.3|4002.3|3996.3|4000.3|3994.3|0
1734966090000|2024-12-23 15:01:30|4002.2|3996.2|4000.8|3994.8|4002.2|3996.2|4000.8|3994.8|0
1734966100000|2024-12-23 15:01:40|3999.8|3993.8|3997.3|3991.3|4000.2|3994.2|3997.3|3991.3|1
1734966110000|2024-12-23 15:01:50|3998.2|3992.2|3997.3|3991.3|3998.2|3992.2|3997.2|3991.2|7
1734966120000|2024-12-23 15:02:00|3997.2|3991.2|3998.3|3992.3|3998.3|3992.3|3995.9|3989.9|1
1734966130000|2024-12-23 15:02:10|3998.7|3992.7|3998.3|3992.3|3999.2|3993.2|3997.3|3991.3|0
1734966140000|2024-12-23 15:02:20|3997.7|3991.7|3996.3|3990.3|3997.7|3991.7|3996.2|3990.2|1
1734966150000|2024-12-23 15:02:30|3996.2|3990.2|3996.3|3990.3|3996.3|3990.3|3996.2|3990.2|0
1734966160000|2024-12-23 15:02:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1734966170000|2024-12-23 15:02:50|3996.4|3990.4|3996.3|3990.3|3997.3|3991.3|3996.3|3990.3|23
1734966180000|2024-12-23 15:03:00|3994.7|3988.7|3994.8|3988.8|3994.8|3988.8|3992.7|3986.7|0
1734966190000|2024-12-23 15:03:10|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3994.9|3988.9|1
1734966200000|2024-12-23 15:03:20|3995.2|3989.2|3995.2|3989.2|3995.3|3989.3|3995.2|3989.2|0
1734966210000|2024-12-23 15:03:30|3995.3|3989.3|3993.3|3987.3|3996.2|3990.2|3992.9|3986.9|2
1734966220000|2024-12-23 15:03:40|3994.3|3988.3|3994.3|3988.3|3994.8|3988.8|3994.2|3988.2|0
1734966230000|2024-12-23 15:03:50|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|0
1734966240000|2024-12-23 15:04:00|3993.8|3987.8|3993.2|3987.2|3994.2|3988.2|3992.7|3986.7|0
1734966250000|2024-12-23 15:04:10|3992.7|3986.7|3990.2|3984.2|3993.2|3987.2|3990.2|3984.2|1
1734966260000|2024-12-23 15:04:20|3990.3|3984.3|3988.3|3982.3|3990.3|3984.3|3988.2|3982.2|2
1734966270000|2024-12-23 15:04:30|3988.2|3982.2|3986.8|3980.8|3988.3|3982.3|3986.8|3980.8|0
1734966280000|2024-12-23 15:04:40|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3985.3|3979.3|0
1734966290000|2024-12-23 15:04:50|3985.8|3979.8|3986.7|3980.7|3987.2|3981.2|3985.8|3979.8|0
1734966300000|2024-12-23 15:05:00|3985.3|3979.3|3982.2|3976.2|3985.3|3979.3|3982.2|3976.2|3
1734966310000|2024-12-23 15:05:10|3982.7|3976.7|3983.2|3977.2|3983.2|3977.2|3982.2|3976.2|0
1734966320000|2024-12-23 15:05:20|3982.7|3976.7|3983.3|3977.3|3983.3|3977.3|3982.3|3976.3|10
1734966340000|2024-12-23 15:05:40|3983.2|3977.2|3983.3|3977.3|3983.3|3977.3|3983.2|3977.2|0
1734966350000|2024-12-23 15:05:50|3982.9|3976.9|3982.3|3976.3|3983.3|3977.3|3982.3|3976.3|19
1734966360000|2024-12-23 15:06:00|3982.7|3976.7|3981.3|3975.3|3982.7|3976.7|3980.3|3974.3|5
1734966370000|2024-12-23 15:06:10|3979.7|3973.7|3979.2|3973.2|3980.3|3974.3|3978.8|3972.8|7
1734966380000|2024-12-23 15:06:20|3979.4|3973.4|3981.3|3975.3|3981.9|3975.9|3979.4|3973.4|26
1734966390000|2024-12-23 15:06:30|3981.7|3975.7|3981.3|3975.3|3981.7|3975.7|3981.3|3975.3|0
1734966400000|2024-12-23 15:06:40|3980.4|3974.4|3979.8|3973.8|3980.4|3974.4|3979.8|3973.8|0
1734966410000|2024-12-23 15:06:50|3979.3|3973.3|3978.4|3972.4|3979.3|3973.3|3978.4|3972.4|0
1734966420000|2024-12-23 15:07:00|3980.3|3974.3|3981.7|3975.7|3982.8|3976.8|3980.3|3974.3|15
1734966430000|2024-12-23 15:07:10|3982.2|3976.2|3983.3|3977.3|3983.3|3977.3|3979.7|3973.7|11
1734966440000|2024-12-23 15:07:20|3983.2|3977.2|3980.3|3974.3|3983.2|3977.2|3979.9|3973.9|2
1734966450000|2024-12-23 15:07:30|3979.9|3973.9|3979.4|3973.4|3979.9|3973.9|3979.3|3973.3|2
1734966460000|2024-12-23 15:07:40|3979.9|3973.9|3978.3|3972.3|3979.9|3973.9|3977.4|3971.4|5
1734966470000|2024-12-23 15:07:50|3977.7|3971.7|3975.3|3969.3|3977.8|3971.8|3975.3|3969.3|0
1734966480000|2024-12-23 15:08:00|3974.8|3968.8|3973.4|3967.4|3975.3|3969.3|3973.4|3967.4|10
1734966490000|2024-12-23 15:08:10|3973.3|3967.3|3974.3|3968.3|3975.2|3969.2|3973.3|3967.3|103
1734966500000|2024-12-23 15:08:20|3974.2|3968.2|3974.3|3968.3|3974.3|3968.3|3973.7|3967.7|101
1734966510000|2024-12-23 15:08:30|3975.3|3969.3|3975.3|3969.3|3976.2|3970.2|3975.2|3969.2|5
1734966520000|2024-12-23 15:08:40|3975.2|3969.2|3973.8|3967.8|3975.3|3969.3|3973.8|3967.8|2
1734966530000|2024-12-23 15:08:50|3974.3|3968.3|3973.3|3967.3|3974.3|3968.3|3973.3|3967.3|4
1734966540000|2024-12-23 15:09:00|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|0
1734966550000|2024-12-23 15:09:10|3974.4|3968.4|3974.3|3968.3|3974.4|3968.4|3974.3|3968.3|0
1734966560000|2024-12-23 15:09:20|3976.3|3970.3|3976.3|3970.3|3977.2|3971.2|3976.3|3970.3|21
1734966570000|2024-12-23 15:09:30|3976.2|3970.2|3977.2|3971.2|3977.7|3971.7|3975.4|3969.4|6
1734966580000|2024-12-23 15:09:40|3977.3|3971.3|3977.7|3971.7|3978.2|3972.2|3977.3|3971.3|0
1734966590000|2024-12-23 15:09:50|3977.3|3971.3|3979.7|3973.7|3980.3|3974.3|3977.3|3971.3|10
1734966600000|2024-12-23 15:10:00|3980.3|3974.3|3980.7|3974.7|3980.7|3974.7|3978.3|3972.3|4
1734966610000|2024-12-23 15:10:10|3980.3|3974.3|3980.2|3974.2|3980.3|3974.3|3979.3|3973.3|1
1734966630000|2024-12-23 15:10:30|3981.7|3975.7|3981.4|3975.4|3983.3|3977.3|3981.4|3975.4|2
1734966640000|2024-12-23 15:10:40|3981.8|3975.8|3979.8|3973.8|3981.8|3975.8|3979.7|3973.7|4
1734966650000|2024-12-23 15:10:50|3980.2|3974.2|3981.2|3975.2|3981.2|3975.2|3979.8|3973.8|0
1734966660000|2024-12-23 15:11:00|3980.3|3974.3|3980.3|3974.3|3980.8|3974.8|3979.8|3973.8|0
1734966670000|2024-12-23 15:11:10|3980.2|3974.2|3979.8|3973.8|3980.2|3974.2|3979.4|3973.4|0
1734966680000|2024-12-23 15:11:20|3979.4|3973.4|3979.3|3973.3|3979.4|3973.4|3979.3|3973.3|2
1734966690000|2024-12-23 15:11:30|3980.3|3974.3|3979.7|3973.7|3980.3|3974.3|3979.7|3973.7|0
1734966700000|2024-12-23 15:11:40|3979.3|3973.3|3979.8|3973.8|3979.8|3973.8|3978.9|3972.9|2
1734966720000|2024-12-23 15:12:00|3979.7|3973.7|3980.7|3974.7|3980.7|3974.7|3979.7|3973.7|0
1734966730000|2024-12-23 15:12:10|3980.3|3974.3|3980.7|3974.7|3981.2|3975.2|3980.3|3974.3|1
1734966740000|2024-12-23 15:12:20|3980.8|3974.8|3980.7|3974.7|3981.2|3975.2|3980.7|3974.7|0
1734966750000|2024-12-23 15:12:30|3980.8|3974.8|3982.3|3976.3|3982.3|3976.3|3980.7|3974.7|2
1734966760000|2024-12-23 15:12:40|3981.8|3975.8|3982.8|3976.8|3982.8|3976.8|3981.3|3975.3|5
1734966770000|2024-12-23 15:12:50|3982.4|3976.4|3983.3|3977.3|3984.4|3978.4|3982.4|3976.4|53
1734966780000|2024-12-23 15:13:00|3982.3|3976.3|3980.3|3974.3|3982.3|3976.3|3980.3|3974.3|1
1734966790000|2024-12-23 15:13:10|3979.3|3973.3|3981.3|3975.3|3981.3|3975.3|3979.3|3973.3|1
1734966800000|2024-12-23 15:13:20|3980.8|3974.8|3980.9|3974.9|3981.3|3975.3|3979.9|3973.9|0
1734966810000|2024-12-23 15:13:30|3981.3|3975.3|3977.3|3971.3|3981.3|3975.3|3977.3|3971.3|0
1734966820000|2024-12-23 15:13:40|3977.9|3971.9|3978.3|3972.3|3978.3|3972.3|3977.9|3971.9|0
1734966830000|2024-12-23 15:13:50|3978.2|3972.2|3977.4|3971.4|3978.2|3972.2|3977.3|3971.3|0
1734966840000|2024-12-23 15:14:00|3977.9|3971.9|3977.8|3971.8|3977.9|3971.9|3977.3|3971.3|0
1734966850000|2024-12-23 15:14:10|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|9
1734966860000|2024-12-23 15:14:20|3977.3|3971.3|3977.3|3971.3|3977.4|3971.4|3977.3|3971.3|0
1734966870000|2024-12-23 15:14:30|3977.4|3971.4|3978.2|3972.2|3978.2|3972.2|3977.3|3971.3|1
1734966880000|2024-12-23 15:14:40|3978.3|3972.3|3979.8|3973.8|3980.7|3974.7|3978.3|3972.3|3
1734966890000|2024-12-23 15:14:50|3979.9|3973.9|3979.3|3973.3|3980.3|3974.3|3978.3|3972.3|1
1734966900000|2024-12-23 15:15:00|3978.4|3972.4|3979.9|3973.9|3980.3|3974.3|3978.3|3972.3|1
1734966910000|2024-12-23 15:15:10|3979.4|3973.4|3979.4|3973.4|3979.9|3973.9|3979.4|3973.4|0
1734966920000|2024-12-23 15:15:20|3978.3|3972.3|3977.3|3971.3|3978.3|3972.3|3977.3|3971.3|2
1734966930000|2024-12-23 15:15:30|||||||||1
1734966940000|2024-12-23 15:15:40|3977.8|3971.8|3977.3|3971.3|3977.8|3971.8|3977.3|3971.3|100
1734966950000|2024-12-23 15:15:50|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.3|3971.3|0
1734966960000|2024-12-23 15:16:00|3978.3|3972.3|3974.3|3968.3|3978.3|3972.3|3974.3|3968.3|15
1734966970000|2024-12-23 15:16:10|3974.9|3968.9|3973.9|3967.9|3974.9|3968.9|3973.3|3967.3|3
1734966980000|2024-12-23 15:16:20|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3972.4|3966.4|2
1734966990000|2024-12-23 15:16:30|3972.9|3966.9|3971.3|3965.3|3972.9|3966.9|3971.3|3965.3|1
1734967010000|2024-12-23 15:16:50|3971.9|3965.9|3972.3|3966.3|3972.3|3966.3|3971.9|3965.9|0
1734967020000|2024-12-23 15:17:00|3973.3|3967.3|3972.3|3966.3|3973.3|3967.3|3972.3|3966.3|3
1734967030000|2024-12-23 15:17:10|3973.3|3967.3|3971.8|3965.8|3973.3|3967.3|3971.8|3965.8|14
1734967040000|2024-12-23 15:17:20|3971.3|3965.3|3972.3|3966.3|3972.3|3966.3|3971.3|3965.3|0
1734967050000|2024-12-23 15:17:30|3971.9|3965.9|3972.3|3966.3|3973.2|3967.2|3971.3|3965.3|4
1734967060000|2024-12-23 15:17:40|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|3971.3|3965.3|0
1734967070000|2024-12-23 15:17:50|3971.9|3965.9|3971.7|3965.7|3971.9|3965.9|3971.3|3965.3|2
1734967080000|2024-12-23 15:18:00|3971.8|3965.8|3971.3|3965.3|3971.8|3965.8|3971.3|3965.3|8
1734967090000|2024-12-23 15:18:10|3971.4|3965.4|3971.2|3965.2|3972.3|3966.3|3971.2|3965.2|6
1734967100000|2024-12-23 15:18:20|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3
1734967120000|2024-12-23 15:18:40|3972.2|3966.2|3971.3|3965.3|3972.2|3966.2|3971.3|3965.3|4
1734967130000|2024-12-23 15:18:50|3971.4|3965.4|3971.3|3965.3|3971.8|3965.8|3971.3|3965.3|0
1734967140000|2024-12-23 15:19:00|3969.3|3963.3|3969.2|3963.2|3969.3|3963.3|3969.2|3963.2|2
1734967150000|2024-12-23 15:19:10|3969.3|3963.3|3969.7|3963.7|3969.7|3963.7|3969.3|3963.3|10
1734967160000|2024-12-23 15:19:20|3969.8|3963.8|3969.7|3963.7|3969.8|3963.8|3969.7|3963.7|1
1734967170000|2024-12-23 15:19:30|3969.8|3963.8|3970.2|3964.2|3970.2|3964.2|3969.7|3963.7|1
1734967180000|2024-12-23 15:19:40|3969.2|3963.2|3971.7|3965.7|3971.7|3965.7|3969.2|3963.2|13
1734967190000|2024-12-23 15:19:50|3971.8|3965.8|3970.9|3964.9|3971.8|3965.8|3970.8|3964.8|0
1734967200000|2024-12-23 15:20:00|3971.3|3965.3|3972.4|3966.4|3973.7|3967.7|3971.3|3965.3|14
1734967210000|2024-12-23 15:20:10|||||||||1
1734967220000|2024-12-23 15:20:20|||||||||10
1734967230000|2024-12-23 15:20:30|||||||||5
1734967250000|2024-12-23 15:20:50|||||||||43
1734967260000|2024-12-23 15:21:00|3971.3|3965.3|3972.4|3966.4|3972.4|3966.4|3971.3|3965.3|55
1734967270000|2024-12-23 15:21:10|3972.9|3966.9|3971.9|3965.9|3972.9|3966.9|3971.4|3965.4|8
1734967280000|2024-12-23 15:21:20|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|1
1734967300000|2024-12-23 15:21:40|3971.9|3965.9|3971.9|3965.9|3972.3|3966.3|3971.9|3965.9|411
1734967310000|2024-12-23 15:21:50|3972.3|3966.3|3971.4|3965.4|3972.3|3966.3|3971.4|3965.4|8
1734967320000|2024-12-23 15:22:00|3971.9|3965.9|3972.3|3966.3|3972.3|3966.3|3971.9|3965.9|29
1734967330000|2024-12-23 15:22:10|3972.4|3966.4|3975.7|3969.7|3975.8|3969.8|3972.4|3966.4|11
1734967340000|2024-12-23 15:22:20|3975.3|3969.3|3976.3|3970.3|3976.3|3970.3|3973.9|3967.9|2
1734967350000|2024-12-23 15:22:30|3975.3|3969.3|3975.8|3969.8|3975.8|3969.8|3974.8|3968.8|94
1734967360000|2024-12-23 15:22:40|3975.9|3969.9|3976.3|3970.3|3976.8|3970.8|3975.9|3969.9|9
1734967370000|2024-12-23 15:22:50|3976.4|3970.4|3976.3|3970.3|3976.7|3970.7|3976.3|3970.3|0
1734967380000|2024-12-23 15:23:00|3976.2|3970.2|3974.8|3968.8|3976.2|3970.2|3973.9|3967.9|1
1734967390000|2024-12-23 15:23:10|3974.3|3968.3|3975.3|3969.3|3975.4|3969.4|3973.9|3967.9|1
1734967400000|2024-12-23 15:23:20|3975.4|3969.4|3975.8|3969.8|3976.2|3970.2|3975.3|3969.3|0
1734967410000|2024-12-23 15:23:30|3976.2|3970.2|3975.4|3969.4|3976.9|3970.9|3975.3|3969.3|18
1734967420000|2024-12-23 15:23:40|3976.4|3970.4|3977.4|3971.4|3978.4|3972.4|3976.4|3970.4|5
1734967430000|2024-12-23 15:23:50|3977.9|3971.9|3976.5|3970.5|3977.9|3971.9|3976.5|3970.5|1
1734967440000|2024-12-23 15:24:00|3976.9|3970.9|3973.5|3967.5|3976.9|3970.9|3973.5|3967.5|2
1734967450000|2024-12-23 15:24:10|||||||||1
1734967460000|2024-12-23 15:24:20|3974.4|3968.4|3974.4|3968.4|3974.6|3968.6|3974.4|3968.4|4
1734967470000|2024-12-23 15:24:30|3974|3968|3973.5|3967.5|3974|3968|3973.5|3967.5|0
1734967480000|2024-12-23 15:24:40|3973.4|3967.4|3973.5|3967.5|3973.5|3967.5|3973|3967|12
1734967490000|2024-12-23 15:24:50|3972.9|3966.9|3973|3967|3973.5|3967.5|3972.9|3966.9|8
1734967500000|2024-12-23 15:25:00|3972.4|3966.4|3971.4|3965.4|3972.4|3966.4|3971.4|3965.4|219
1734967510000|2024-12-23 15:25:10|3971.3|3965.3|3969.3|3963.3|3971.3|3965.3|3969.3|3963.3|9
1734967520000|2024-12-23 15:25:20|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|0
1734967530000|2024-12-23 15:25:30|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3969.9|3963.9|0
1734967540000|2024-12-23 15:25:40|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|1
1734967550000|2024-12-23 15:25:50|3969.9|3963.9|3970.2|3964.2|3970.2|3964.2|3969.3|3963.3|8
1734967560000|2024-12-23 15:26:00|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3968.4|3962.4|0
1734967570000|2024-12-23 15:26:10|3968.9|3962.9|3969.3|3963.3|3969.3|3963.3|3968.4|3962.4|50
1734967580000|2024-12-23 15:26:20|3968.8|3962.8|3968.8|3962.8|3969.3|3963.3|3968.4|3962.4|100
1734967590000|2024-12-23 15:26:30|3968.9|3962.9|3969.3|3963.3|3969.3|3963.3|3968.8|3962.8|0
1734967600000|2024-12-23 15:26:40|3969.2|3963.2|3969.3|3963.3|3969.3|3963.3|3969.2|3963.2|0
1734967610000|2024-12-23 15:26:50|3969.2|3963.2|3969.3|3963.3|3969.3|3963.3|3968.9|3962.9|0
1734967620000|2024-12-23 15:27:00|3968.9|3962.9|3967.4|3961.4|3969.3|3963.3|3967.4|3961.4|3
1734967630000|2024-12-23 15:27:10|||||||||32
1734967640000|2024-12-23 15:27:20|||||||||53
1734967650000|2024-12-23 15:27:30|3967.3|3961.3|3962.4|3956.4|3967.3|3961.3|3962.4|3956.4|9
1734967660000|2024-12-23 15:27:40|3963.3|3957.3|3962.4|3956.4|3964.2|3958.2|3962.4|3956.4|0
1734967670000|2024-12-23 15:27:50|3963.3|3957.3|3963.4|3957.4|3963.4|3957.4|3962.9|3956.9|0
1734967680000|2024-12-23 15:28:00|3963.8|3957.8|3963.3|3957.3|3964.2|3958.2|3962.9|3956.9|5
1734967690000|2024-12-23 15:28:10|3962.4|3956.4|3960.9|3954.9|3962.4|3956.4|3960.8|3954.8|10
1734967700000|2024-12-23 15:28:20|3961.3|3955.3|3960.9|3954.9|3961.3|3955.3|3960.4|3954.4|0
1734967710000|2024-12-23 15:28:30|3960.8|3954.8|3959.4|3953.4|3960.9|3954.9|3959.4|3953.4|3
1734967720000|2024-12-23 15:28:40|3959.9|3953.9|3956.3|3950.3|3959.9|3953.9|3956.3|3950.3|33
1734967730000|2024-12-23 15:28:50|3956.8|3950.8|3957.3|3951.3|3957.3|3951.3|3956.8|3950.8|4
1734967740000|2024-12-23 15:29:00|3957.7|3951.7|3958.2|3952.2|3958.2|3952.2|3957.3|3951.3|1
1734967750000|2024-12-23 15:29:10|3959.3|3953.3|3957.7|3951.7|3960.3|3954.3|3957.3|3951.3|4
1734967760000|2024-12-23 15:29:20|3958.2|3952.2|3958.8|3952.8|3960.3|3954.3|3958.2|3952.2|8
1734967770000|2024-12-23 15:29:30|3958.9|3952.9|3958.3|3952.3|3959.3|3953.3|3958.3|3952.3|0
1734967780000|2024-12-23 15:29:40|3958.7|3952.7|3959.8|3953.8|3959.9|3953.9|3958.7|3952.7|1
1734967790000|2024-12-23 15:29:50|3958.8|3952.8|3957.3|3951.3|3959.3|3953.3|3957.3|3951.3|9
1734967800000|2024-12-23 15:30:00|3957.8|3951.8|3960.7|3954.7|3961.3|3955.3|3957.3|3951.3|1
1734967810000|2024-12-23 15:30:10|3960.3|3954.3|3961.3|3955.3|3961.3|3955.3|3959.3|3953.3|1
1734967820000|2024-12-23 15:30:20|3962.2|3956.2|3964.8|3958.8|3965.3|3959.3|3962.2|3956.2|101
1734967830000|2024-12-23 15:30:30|3964.3|3958.3|3964.4|3958.4|3964.9|3958.9|3963.9|3957.9|1
1734967840000|2024-12-23 15:30:40|3964.8|3958.8|3962.9|3956.9|3965.3|3959.3|3962.9|3956.9|4
1734967850000|2024-12-23 15:30:50|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|3963.3|3957.3|2
1734967860000|2024-12-23 15:31:00|3964.2|3958.2|3963.3|3957.3|3964.8|3958.8|3963.3|3957.3|2
1734967870000|2024-12-23 15:31:10|3963.9|3957.9|3964.3|3958.3|3964.3|3958.3|3963.9|3957.9|1
1734967880000|2024-12-23 15:31:20|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|0
1734967890000|2024-12-23 15:31:30|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1734967900000|2024-12-23 15:31:40|3967.3|3961.3|3966.8|3960.8|3967.3|3961.3|3966.4|3960.4|0
1734967910000|2024-12-23 15:31:50|3966.9|3960.9|3967.3|3961.3|3967.3|3961.3|3966.4|3960.4|1
1734967930000|2024-12-23 15:32:10|3966.9|3960.9|3966.3|3960.3|3966.9|3960.9|3966.3|3960.3|1
1734967940000|2024-12-23 15:32:20|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|0
1734967950000|2024-12-23 15:32:30|3966.7|3960.7|3966.3|3960.3|3966.7|3960.7|3966.3|3960.3|0
1734967960000|2024-12-23 15:32:40|3966.4|3960.4|3974.7|3968.7|3974.7|3968.7|3966.4|3960.4|2
1734967970000|2024-12-23 15:32:50|3974.3|3968.3|3975.7|3969.7|3975.7|3969.7|3973.7|3967.7|10
1734967980000|2024-12-23 15:33:00|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.2|3969.2|0
1734967990000|2024-12-23 15:33:10|3976.2|3970.2|3975.3|3969.3|3976.2|3970.2|3975.3|3969.3|14
1734968000000|2024-12-23 15:33:20|3973.3|3967.3|3973.7|3967.7|3974.3|3968.3|3971.8|3965.8|2
1734968010000|2024-12-23 15:33:30|3974.3|3968.3|3971.3|3965.3|3974.3|3968.3|3971.3|3965.3|8
1734968020000|2024-12-23 15:33:40|3971.7|3965.7|3974.3|3968.3|3974.7|3968.7|3971.7|3965.7|1
1734968030000|2024-12-23 15:33:50|3974.7|3968.7|3974.3|3968.3|3975.3|3969.3|3974.3|3968.3|4
1734968040000|2024-12-23 15:34:00|3974.7|3968.7|3973.3|3967.3|3974.7|3968.7|3973.3|3967.3|1
1734968050000|2024-12-23 15:34:10|3972.3|3966.3|3971.3|3965.3|3972.3|3966.3|3971.3|3965.3|3
1734968070000|2024-12-23 15:34:30|3970.9|3964.9|3971.8|3965.8|3972.3|3966.3|3970.3|3964.3|4
1734968080000|2024-12-23 15:34:40|3971.9|3965.9|3973.8|3967.8|3973.9|3967.9|3971.9|3965.9|0
1734968090000|2024-12-23 15:34:50|3973.3|3967.3|3971.3|3965.3|3973.8|3967.8|3971.3|3965.3|0
1734968100000|2024-12-23 15:35:00|3971.8|3965.8|3970.8|3964.8|3971.8|3965.8|3970.3|3964.3|0
1734968110000|2024-12-23 15:35:10|3971.3|3965.3|3969.3|3963.3|3971.3|3965.3|3969.3|3963.3|1
1734968120000|2024-12-23 15:35:20|3969.8|3963.8|3969.3|3963.3|3969.9|3963.9|3969.3|3963.3|0
1734968130000|2024-12-23 15:35:30|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|3969.8|3963.8|0
1734968140000|2024-12-23 15:35:40|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|9
1734968150000|2024-12-23 15:35:50|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|0
1734968160000|2024-12-23 15:36:00|3969.3|3963.3|3968.4|3962.4|3969.3|3963.3|3968.4|3962.4|1
1734968180000|2024-12-23 15:36:20|3969.3|3963.3|3968.4|3962.4|3969.3|3963.3|3968.4|3962.4|0
1734968190000|2024-12-23 15:36:30|3968.9|3962.9|3968.9|3962.9|3969.3|3963.3|3968.9|3962.9|0
1734968200000|2024-12-23 15:36:40|3968.4|3962.4|3969.3|3963.3|3969.3|3963.3|3968.4|3962.4|43
1734968210000|2024-12-23 15:36:50|3968.9|3962.9|3969.3|3963.3|3969.3|3963.3|3968.9|3962.9|0
1734968220000|2024-12-23 15:37:00|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|0
1734968230000|2024-12-23 15:37:10|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3
1734968240000|2024-12-23 15:37:20|3969.8|3963.8|3970.8|3964.8|3970.9|3964.9|3969.8|3963.8|1
1734968250000|2024-12-23 15:37:30|3971.4|3965.4|3970.3|3964.3|3971.8|3965.8|3970.3|3964.3|0
1734968260000|2024-12-23 15:37:40|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1734968270000|2024-12-23 15:37:50|3968.3|3962.3|3966.8|3960.8|3968.3|3962.3|3966.3|3960.3|15
1734968280000|2024-12-23 15:38:00|3967.3|3961.3|3966.8|3960.8|3967.3|3961.3|3966.3|3960.3|6
1734968290000|2024-12-23 15:38:10|3966.9|3960.9|3967.3|3961.3|3968.3|3962.3|3966.9|3960.9|0
1734968300000|2024-12-23 15:38:20|||||||||1
1734968310000|2024-12-23 15:38:30|3966.8|3960.8|3967.3|3961.3|3967.3|3961.3|3966.8|3960.8|0
1734968320000|2024-12-23 15:38:40|3967.8|3961.8|3969.3|3963.3|3969.3|3963.3|3967.8|3961.8|3
1734968330000|2024-12-23 15:38:50|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|0
1734968340000|2024-12-23 15:39:00|3969.3|3963.3|3968.3|3962.3|3969.3|3963.3|3968.3|3962.3|5
1734968350000|2024-12-23 15:39:10|3968.8|3962.8|3968.3|3962.3|3968.8|3962.8|3968.3|3962.3|0
1734968360000|2024-12-23 15:39:20|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|0
1734968370000|2024-12-23 15:39:30|3966.8|3960.8|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|2
1734968400000|2024-12-23 15:40:00|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|1
1734968410000|2024-12-23 15:40:10|3966.3|3960.3|3964.3|3958.3|3966.3|3960.3|3964.3|3958.3|2
1734968420000|2024-12-23 15:40:20|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|3964.8|3958.8|0
1734968430000|2024-12-23 15:40:30|3965.3|3959.3|3964.3|3958.3|3965.3|3959.3|3964.3|3958.3|1
1734968440000|2024-12-23 15:40:40|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3964.9|3958.9|14
1734968450000|2024-12-23 15:40:50|3966.3|3960.3|3967.8|3961.8|3967.8|3961.8|3966.3|3960.3|6
1734968460000|2024-12-23 15:41:00|3968.3|3962.3|3969.3|3963.3|3969.3|3963.3|3968.3|3962.3|0
1734968470000|2024-12-23 15:41:10|||||||||1
1734968480000|2024-12-23 15:41:20|3970.3|3964.3|3970.3|3964.3|3972.3|3966.3|3969.8|3963.8|4
1734968490000|2024-12-23 15:41:30|3970.8|3964.8|3971.3|3965.3|3971.3|3965.3|3970.8|3964.8|9
1734968500000|2024-12-23 15:41:40|3970.8|3964.8|3970.3|3964.3|3970.8|3964.8|3970.3|3964.3|0
1734968510000|2024-12-23 15:41:50|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3970.8|3964.8|0
1734968520000|2024-12-23 15:42:00|3970.8|3964.8|3974.8|3968.8|3975.3|3969.3|3970.8|3964.8|6
1734968530000|2024-12-23 15:42:10|3974.3|3968.3|3970.8|3964.8|3974.3|3968.3|3970.8|3964.8|0
1734968540000|2024-12-23 15:42:20|3970.3|3964.3|3970.8|3964.8|3972.3|3966.3|3970.3|3964.3|8
1734968550000|2024-12-23 15:42:30|3972.3|3966.3|3973.3|3967.3|3973.8|3967.8|3972.3|3966.3|0
1734968560000|2024-12-23 15:42:40|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|0
1734968570000|2024-12-23 15:42:50|3974.3|3968.3|3973.3|3967.3|3974.3|3968.3|3973.3|3967.3|0
1734968580000|2024-12-23 15:43:00|3973.8|3967.8|3974.3|3968.3|3974.3|3968.3|3973.3|3967.3|0
1734968590000|2024-12-23 15:43:10|3975.3|3969.3|3976.3|3970.3|3976.3|3970.3|3975.3|3969.3|1
1734968600000|2024-12-23 15:43:20|3975.4|3969.4|3974.3|3968.3|3975.8|3969.8|3974.3|3968.3|1
1734968610000|2024-12-23 15:43:30|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|0
1734968620000|2024-12-23 15:43:40|||||||||1
1734968630000|2024-12-23 15:43:50|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|1
1734968640000|2024-12-23 15:44:00|3973.3|3967.3|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|9
1734968660000|2024-12-23 15:44:20|3974.3|3968.3|3973.3|3967.3|3974.8|3968.8|3973.3|3967.3|0
1734968670000|2024-12-23 15:44:30|3973.8|3967.8|3974.3|3968.3|3974.3|3968.3|3973.3|3967.3|0
1734968680000|2024-12-23 15:44:40|3975.3|3969.3|3975.8|3969.8|3975.8|3969.8|3975.3|3969.3|0
1734968690000|2024-12-23 15:44:50|3976.3|3970.3|3975.3|3969.3|3976.3|3970.3|3975.3|3969.3|0
1734968700000|2024-12-23 15:45:00|3974.3|3968.3|3974.8|3968.8|3975.3|3969.3|3974.3|3968.3|1
1734968710000|2024-12-23 15:45:10|3974.3|3968.3|3975.3|3969.3|3975.3|3969.3|3974.3|3968.3|0
1734968720000|2024-12-23 15:45:20|3980.3|3974.3|3983.8|3977.8|3984.3|3978.3|3980.3|3974.3|8
1734968730000|2024-12-23 15:45:30|3983.3|3977.3|3982.3|3976.3|3984.2|3978.2|3982.3|3976.3|2
1734968740000|2024-12-23 15:45:40|3982.8|3976.8|3982.3|3976.3|3982.8|3976.8|3982.3|3976.3|0
1734968750000|2024-12-23 15:45:50|3983.3|3977.3|3983.8|3977.8|3983.9|3977.9|3983.3|3977.3|7
1734968760000|2024-12-23 15:46:00|3983.9|3977.9|3983.8|3977.8|3985.8|3979.8|3983.8|3977.8|5
1734968770000|2024-12-23 15:46:10|3983.7|3977.7|3988.3|3982.3|3988.8|3982.8|3982.8|3976.8|33
1734968780000|2024-12-23 15:46:20|3988.8|3982.8|3988.3|3982.3|3989.3|3983.3|3987.8|3981.8|34
1734968790000|2024-12-23 15:46:30|3987.8|3981.8|3988.3|3982.3|3988.3|3982.3|3987.3|3981.3|1
1734968800000|2024-12-23 15:46:40|3987.8|3981.8|3988.3|3982.3|3988.3|3982.3|3987.8|3981.8|0
1734968810000|2024-12-23 15:46:50|3987.8|3981.8|3990.9|3984.9|3990.9|3984.9|3987.3|3981.3|190
1734968820000|2024-12-23 15:47:00|3991|3985|3989.5|3983.5|3991.5|3985.5|3989.5|3983.5|0
1734968830000|2024-12-23 15:47:10|3988.5|3982.5|3988.9|3982.9|3989.5|3983.5|3987.9|3981.9|52
1734968840000|2024-12-23 15:47:20|3988.5|3982.5|3988|3982|3988.5|3982.5|3986.4|3980.4|8
1734968850000|2024-12-23 15:47:30|3987.9|3981.9|3986|3980|3987.9|3981.9|3986|3980|0
1734968860000|2024-12-23 15:47:40|3986.5|3980.5|3986|3980|3986.5|3980.5|3986|3980|0
1734968870000|2024-12-23 15:47:50|3986.5|3980.5|3985|3979|3986.5|3980.5|3985|3979|7
1734968880000|2024-12-23 15:48:00|3984.9|3978.9|3984.5|3978.5|3984.9|3978.9|3984.5|3978.5|0
1734968890000|2024-12-23 15:48:10|3984.4|3978.4|3983.5|3977.5|3984.4|3978.4|3983.5|3977.5|1
1734968900000|2024-12-23 15:48:20|3980.5|3974.5|3981.3|3975.3|3981.3|3975.3|3979.8|3973.8|25
1734968910000|2024-12-23 15:48:30|3981.8|3975.8|3981.3|3975.3|3981.8|3975.8|3980.3|3974.3|13
1734968920000|2024-12-23 15:48:40|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|0
1734968930000|2024-12-23 15:48:50|3982.3|3976.3|3982.8|3976.8|3982.8|3976.8|3982.3|3976.3|0
1734968940000|2024-12-23 15:49:00|||||||||1
1734968950000|2024-12-23 15:49:10|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|0
1734968960000|2024-12-23 15:49:20|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|6
1734968970000|2024-12-23 15:49:30|3983.3|3977.3|3986.3|3980.3|3986.3|3980.3|3983.3|3977.3|2
1734968980000|2024-12-23 15:49:40|3986.8|3980.8|3991.3|3985.3|3994.1|3988.1|3986.8|3980.8|9
1734968990000|2024-12-23 15:49:50|3990.9|3984.9|3992.4|3986.4|3994.3|3988.3|3990.9|3984.9|4
1734969000000|2024-12-23 15:50:00|3992|3986|3990.8|3984.8|3992|3986|3990.8|3984.8|0
1734969010000|2024-12-23 15:50:10|3989.9|3983.9|3988.9|3982.9|3989.9|3983.9|3988.9|3982.9|0
1734969020000|2024-12-23 15:50:20|3988.3|3982.3|3988.8|3982.8|3988.8|3982.8|3988.3|3982.3|0
1734969030000|2024-12-23 15:50:30|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3988.3|3982.3|1
1734969040000|2024-12-23 15:50:40|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.3|3983.3|0
1734969050000|2024-12-23 15:50:50|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.3|3982.3|0
1734969060000|2024-12-23 15:51:00|3988.9|3982.9|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|0
1734969070000|2024-12-23 15:51:10|3988.3|3982.3|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|0
1734969080000|2024-12-23 15:51:20|3987.9|3981.9|3990.9|3984.9|3991.5|3985.5|3987.9|3981.9|1
1734969090000|2024-12-23 15:51:30|3991.3|3985.3|3991.3|3985.3|3991.4|3985.4|3990.3|3984.3|0
1734969100000|2024-12-23 15:51:40|3990.3|3984.3|3992.3|3986.3|3992.3|3986.3|3990.3|3984.3|2
1734969110000|2024-12-23 15:51:50|3992.4|3986.4|3991.8|3985.8|3992.9|3986.9|3991.3|3985.3|4
1734969120000|2024-12-23 15:52:00|3992.3|3986.3|3993.3|3987.3|3993.3|3987.3|3992.3|3986.3|0
1734969140000|2024-12-23 15:52:20|3992.4|3986.4|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|1
1734969160000|2024-12-23 15:52:40|3991.3|3985.3|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|0
1734969170000|2024-12-23 15:52:50|3992.8|3986.8|3993.3|3987.3|3993.8|3987.8|3992.8|3986.8|0
1734969180000|2024-12-23 15:53:00|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|0
1734969190000|2024-12-23 15:53:10|3994.3|3988.3|3991.3|3985.3|3994.3|3988.3|3991.3|3985.3|1
1734969200000|2024-12-23 15:53:20|3992.3|3986.3|3991.4|3985.4|3992.3|3986.3|3990.8|3984.8|5
1734969210000|2024-12-23 15:53:30|3991.8|3985.8|3991.3|3985.3|3991.8|3985.8|3990.8|3984.8|0
1734969220000|2024-12-23 15:53:40|3990.8|3984.8|3992.8|3986.8|3992.8|3986.8|3988.8|3982.8|10
1734969230000|2024-12-23 15:53:50|3992.3|3986.3|3992.8|3986.8|3992.8|3986.8|3992.3|3986.3|0
1734969240000|2024-12-23 15:54:00|3992.3|3986.3|3991.3|3985.3|3992.3|3986.3|3990.8|3984.8|0
1734969250000|2024-12-23 15:54:10|3990.8|3984.8|3990.8|3984.8|3991.2|3985.2|3990.8|3984.8|1
1734969260000|2024-12-23 15:54:20|3991.3|3985.3|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|102
1734969270000|2024-12-23 15:54:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1734969280000|2024-12-23 15:54:40|3990.9|3984.9|3990.9|3984.9|3991.3|3985.3|3990.4|3984.4|13
1734969290000|2024-12-23 15:54:50|3990.5|3984.5|3989.4|3983.4|3990.5|3984.5|3989.3|3983.3|0
1734969300000|2024-12-23 15:55:00|3989.5|3983.5|3989.3|3983.3|3990.4|3984.4|3989.3|3983.3|0
1734969310000|2024-12-23 15:55:10|3989.4|3983.4|3991.3|3985.3|3991.4|3985.4|3989.4|3983.4|0
1734969320000|2024-12-23 15:55:20|3990.9|3984.9|3990.3|3984.3|3991.4|3985.4|3990.3|3984.3|1
1734969330000|2024-12-23 15:55:30|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1734969350000|2024-12-23 15:55:50|3990.5|3984.5|3989.9|3983.9|3991.5|3985.5|3989.9|3983.9|133
1734969360000|2024-12-23 15:56:00|3989.5|3983.5|3988.9|3982.9|3989.5|3983.5|3988.5|3982.5|0
1734969370000|2024-12-23 15:56:10|3988.5|3982.5|3987.9|3981.9|3988.5|3982.5|3987.5|3981.5|0
1734969380000|2024-12-23 15:56:20|3987.5|3981.5|3987|3981|3988|3982|3985.5|3979.5|0
1734969390000|2024-12-23 15:56:30|3987.4|3981.4|3986.5|3980.5|3988.5|3982.5|3986.5|3980.5|0
1734969400000|2024-12-23 15:56:40|3986|3980|3985.5|3979.5|3986|3980|3985.5|3979.5|0
1734969410000|2024-12-23 15:56:50|3985.6|3979.6|3987.5|3981.5|3988|3982|3985.6|3979.6|0
1734969420000|2024-12-23 15:57:00|3986.5|3980.5|3984.5|3978.5|3986.5|3980.5|3983.5|3977.5|2
1734969430000|2024-12-23 15:57:10|3985|3979|3983.9|3977.9|3985.5|3979.5|3983.5|3977.5|4
1734969440000|2024-12-23 15:57:20|3984|3978|3983|3977|3984.5|3978.5|3982.5|3976.5|21
1734969450000|2024-12-23 15:57:30|3983.5|3977.5|3982.5|3976.5|3983.9|3977.9|3982.5|3976.5|0
1734969460000|2024-12-23 15:57:40|3983.9|3977.9|3981.5|3975.5|3983.9|3977.9|3981.5|3975.5|0
1734969480000|2024-12-23 15:58:00|3980.5|3974.5|3981.5|3975.5|3981.5|3975.5|3979.5|3973.5|0
1734969490000|2024-12-23 15:58:10|3982|3976|3981.5|3975.5|3982.9|3976.9|3980.5|3974.5|0
1734969500000|2024-12-23 15:58:20|3982.5|3976.5|3981.4|3975.4|3982.5|3976.5|3980.5|3974.5|0
1734969510000|2024-12-23 15:58:30|3980.9|3974.9|3982.9|3976.9|3982.9|3976.9|3980.9|3974.9|0
1734969520000|2024-12-23 15:58:40|3983|3977|3985|3979|3985.5|3979.5|3983|3977|2
1734969530000|2024-12-23 15:58:50|3985.5|3979.5|3986.5|3980.5|3987.9|3981.9|3985.5|3979.5|1
1734969540000|2024-12-23 15:59:00|3986.9|3980.9|3987.4|3981.4|3987.4|3981.4|3985.9|3979.9|0
1734969550000|2024-12-23 15:59:10|3987|3981|3987|3981|3987.5|3981.5|3986.4|3980.4|3
1734969560000|2024-12-23 15:59:20|3987.5|3981.5|3986.5|3980.5|3987.5|3981.5|3986.5|3980.5|0
1734969570000|2024-12-23 15:59:30|3986.9|3980.9|3986.5|3980.5|3986.9|3980.9|3986.5|3980.5|6
1734969590000|2024-12-23 15:59:50|3984.9|3978.9|3984.5|3978.5|3984.9|3978.9|3984.5|3978.5|1
1734969600000|2024-12-23 16:00:00|3984.9|3978.9|3985.3|3979.3|3985.5|3979.5|3984.3|3978.3|159
1734969610000|2024-12-23 16:00:10|3984.8|3978.8|3984.3|3978.3|3985.3|3979.3|3984.3|3978.3|1
1734969620000|2024-12-23 16:00:20|3984.4|3978.4|3984.3|3978.3|3984.8|3978.8|3984.3|3978.3|1
1734969630000|2024-12-23 16:00:30|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|0
1734969640000|2024-12-23 16:00:40|3983.8|3977.8|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|0
1734969650000|2024-12-23 16:00:50|3982.9|3976.9|3984.3|3978.3|3984.3|3978.3|3982.8|3976.8|2
1734969660000|2024-12-23 16:01:00|3983.5|3977.5|3983.3|3977.3|3984.3|3978.3|3983.3|3977.3|11
1734969670000|2024-12-23 16:01:10|3983.5|3977.5|3984.8|3978.8|3985.3|3979.3|3983.5|3977.5|10
1734969680000|2024-12-23 16:01:20|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3984.8|3978.8|4
1734969690000|2024-12-23 16:01:30|3987.3|3981.3|3986.8|3980.8|3987.3|3981.3|3986.3|3980.3|16
1734969700000|2024-12-23 16:01:40|3986.4|3980.4|3986.3|3980.3|3986.8|3980.8|3985.3|3979.3|0
1734969710000|2024-12-23 16:01:50|||||||||4
1734969720000|2024-12-23 16:02:00|3985.9|3979.9|3983.9|3977.9|3985.9|3979.9|3983.9|3977.9|3
1734969730000|2024-12-23 16:02:10|3983.8|3977.8|3984.4|3978.4|3984.4|3978.4|3983.3|3977.3|0
1734969740000|2024-12-23 16:02:20|3984.3|3978.3|3984.4|3978.4|3984.9|3978.9|3984.3|3978.3|0
1734969750000|2024-12-23 16:02:30|3983.4|3977.4|3983.4|3977.4|3984.3|3978.3|3982.9|3976.9|4
1734969760000|2024-12-23 16:02:40|3983.5|3977.5|3983.9|3977.9|3983.9|3977.9|3983.4|3977.4|0
1734969770000|2024-12-23 16:02:50|3984.3|3978.3|3984.4|3978.4|3984.4|3978.4|3984.3|3978.3|0
1734969780000|2024-12-23 16:03:00|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1734969790000|2024-12-23 16:03:10|3984.4|3978.4|3986.3|3980.3|3986.3|3980.3|3984.4|3978.4|1
1734969800000|2024-12-23 16:03:20|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.3|3979.3|10
1734969810000|2024-12-23 16:03:30|3986.3|3980.3|3987.3|3981.3|3987.3|3981.3|3986.3|3980.3|1
1734969820000|2024-12-23 16:03:40|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|0
1734969830000|2024-12-23 16:03:50|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1734969840000|2024-12-23 16:04:00|3987.9|3981.9|3988.8|3982.8|3988.8|3982.8|3987.9|3981.9|0
1734969850000|2024-12-23 16:04:10|3989.3|3983.3|3988.8|3982.8|3990.3|3984.3|3988.3|3982.3|5
1734969860000|2024-12-23 16:04:20|3989.3|3983.3|3989.3|3983.3|3990.3|3984.3|3988.9|3982.9|0
1734969870000|2024-12-23 16:04:30|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|0
1734969880000|2024-12-23 16:04:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|2
1734969890000|2024-12-23 16:04:50|3986.3|3980.3|3986.9|3980.9|3986.9|3980.9|3986.3|3980.3|2
1734969900000|2024-12-23 16:05:00|3986.4|3980.4|3987.3|3981.3|3987.4|3981.4|3985.8|3979.8|15
1734969910000|2024-12-23 16:05:10|3987.4|3981.4|3987.3|3981.3|3987.4|3981.4|3987.3|3981.3|0
1734969920000|2024-12-23 16:05:20|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.3|3981.3|1
1734969930000|2024-12-23 16:05:30|3987.3|3981.3|3986.4|3980.4|3987.3|3981.3|3986.3|3980.3|0
1734969940000|2024-12-23 16:05:40|3986.3|3980.3|3986.3|3980.3|3986.4|3980.4|3986.3|3980.3|1
1734969950000|2024-12-23 16:05:50|3986.9|3980.9|3987.4|3981.4|3987.4|3981.4|3986.9|3980.9|5
1734969960000|2024-12-23 16:06:00|3986.4|3980.4|3984.9|3978.9|3986.4|3980.4|3984.9|3978.9|0
1734969970000|2024-12-23 16:06:10|3985.3|3979.3|3983.3|3977.3|3985.3|3979.3|3982.9|3976.9|0
1734969980000|2024-12-23 16:06:20|||||||||2
1734969990000|2024-12-23 16:06:30|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|0
1734970000000|2024-12-23 16:06:40|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1734970010000|2024-12-23 16:06:50|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|2
1734970020000|2024-12-23 16:07:00|3982.4|3976.4|3982.9|3976.9|3982.9|3976.9|3981.9|3975.9|0
1734970030000|2024-12-23 16:07:10|3983.4|3977.4|3982.4|3976.4|3983.4|3977.4|3981.9|3975.9|2
1734970040000|2024-12-23 16:07:20|3981.9|3975.9|3981.9|3975.9|3982.4|3976.4|3981.9|3975.9|2
1734970050000|2024-12-23 16:07:30|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3981.9|3975.9|0
1734970060000|2024-12-23 16:07:40|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3
1734970070000|2024-12-23 16:07:50|||||||||9
1734970080000|2024-12-23 16:08:00|3982.4|3976.4|3982.5|3976.5|3982.9|3976.9|3982.4|3976.4|0
1734970090000|2024-12-23 16:08:10|3982.9|3976.9|3981.4|3975.4|3982.9|3976.9|3981.4|3975.4|0
1734970100000|2024-12-23 16:08:20|3981.5|3975.5|3981.4|3975.4|3981.9|3975.9|3981.4|3975.4|6
1734970110000|2024-12-23 16:08:30|3981.9|3975.9|3981.4|3975.4|3982.4|3976.4|3981.4|3975.4|1
1734970120000|2024-12-23 16:08:40|3980.9|3974.9|3979.9|3973.9|3980.9|3974.9|3979.9|3973.9|0
1734970130000|2024-12-23 16:08:50|3979.8|3973.8|3979.9|3973.9|3980.4|3974.4|3979.4|3973.4|5
1734970140000|2024-12-23 16:09:00|3980.4|3974.4|3982.9|3976.9|3983.4|3977.4|3979.4|3973.4|0
1734970150000|2024-12-23 16:09:10|3982.5|3976.5|3983.4|3977.4|3983.4|3977.4|3982.5|3976.5|0
1734970160000|2024-12-23 16:09:20|3983.5|3977.5|3984.4|3978.4|3985.4|3979.4|3983.5|3977.5|2
1734970170000|2024-12-23 16:09:30|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|0
1734970190000|2024-12-23 16:09:50|3986.4|3980.4|3984.4|3978.4|3986.4|3980.4|3984.4|3978.4|5
1734970200000|2024-12-23 16:10:00|||||||||1
1734970210000|2024-12-23 16:10:10|3985.9|3979.9|3986.4|3980.4|3986.9|3980.9|3985.4|3979.4|1
1734970220000|2024-12-23 16:10:20|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|1
1734970230000|2024-12-23 16:10:30|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1734970240000|2024-12-23 16:10:40|3984.4|3978.4|3984.9|3978.9|3984.9|3978.9|3984.4|3978.4|0
1734970250000|2024-12-23 16:10:50|3984.4|3978.4|3985.4|3979.4|3985.4|3979.4|3984.4|3978.4|2
1734970260000|2024-12-23 16:11:00|3984.4|3978.4|3985.4|3979.4|3985.4|3979.4|3984.4|3978.4|1
1734970280000|2024-12-23 16:11:20|3985.9|3979.9|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|2
1734970290000|2024-12-23 16:11:30|3985.9|3979.9|3985.4|3979.4|3985.9|3979.9|3985.4|3979.4|0
1734970300000|2024-12-23 16:11:40|3984.9|3978.9|3985.4|3979.4|3985.4|3979.4|3984.4|3978.4|1
1734970310000|2024-12-23 16:11:50|||||||||4
1734970320000|2024-12-23 16:12:00|3984.9|3978.9|3985.4|3979.4|3985.4|3979.4|3984.9|3978.9|2
1734970330000|2024-12-23 16:12:10|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|0
1734970340000|2024-12-23 16:12:20|||||||||2
1734970350000|2024-12-23 16:12:30|3985.4|3979.4|3986.4|3980.4|3986.4|3980.4|3985.4|3979.4|9
1734970370000|2024-12-23 16:12:50|3987.4|3981.4|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|2
1734970380000|2024-12-23 16:13:00|3987.9|3981.9|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|1
1734970390000|2024-12-23 16:13:10|3987.9|3981.9|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|0
1734970400000|2024-12-23 16:13:20|3987.4|3981.4|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|3
1734970420000|2024-12-23 16:13:40|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|1
1734970430000|2024-12-23 16:13:50|3989.4|3983.4|3988.4|3982.4|3989.4|3983.4|3988.4|3982.4|2
1734970440000|2024-12-23 16:14:00|3987.9|3981.9|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|4
1734970450000|2024-12-23 16:14:10|3987.9|3981.9|3989.4|3983.4|3989.4|3983.4|3987.9|3981.9|1
1734970460000|2024-12-23 16:14:20|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3989.4|3983.4|2
1734970470000|2024-12-23 16:14:30|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|9
1734970480000|2024-12-23 16:14:40|3991.3|3985.3|3990.9|3984.9|3991.3|3985.3|3989.4|3983.4|9
1734970490000|2024-12-23 16:14:50|3990.4|3984.4|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|3
1734970500000|2024-12-23 16:15:00|3989.4|3983.4|3987.9|3981.9|3989.4|3983.4|3987.9|3981.9|11
1734970510000|2024-12-23 16:15:10|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|2
1734970520000|2024-12-23 16:15:20|||||||||3
1734970540000|2024-12-23 16:15:40|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|0
1734970550000|2024-12-23 16:15:50|3985.9|3979.9|3986.4|3980.4|3986.4|3980.4|3985.4|3979.4|3
1734970560000|2024-12-23 16:16:00|3987.4|3981.4|3988.4|3982.4|3988.4|3982.4|3987.4|3981.4|0
1734970580000|2024-12-23 16:16:20|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|3
1734970600000|2024-12-23 16:16:40|3988.4|3982.4|3989.4|3983.4|3989.4|3983.4|3988.4|3982.4|0
1734970610000|2024-12-23 16:16:50|||||||||8
1734970620000|2024-12-23 16:17:00|3989.9|3983.9|3990.9|3984.9|3990.9|3984.9|3989.9|3983.9|2
1734970630000|2024-12-23 16:17:10|3990.5|3984.5|3990.9|3984.9|3990.9|3984.9|3990.5|3984.5|1
1734970640000|2024-12-23 16:17:20|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1734970650000|2024-12-23 16:17:30|||||||||1
1734970670000|2024-12-23 16:17:50|3993.4|3987.4|3994.9|3988.9|3995.4|3989.4|3992.4|3986.4|4
1734970680000|2024-12-23 16:18:00|3994.4|3988.4|3994.4|3988.4|3995.4|3989.4|3994.4|3988.4|1
1734970690000|2024-12-23 16:18:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|2
1734970700000|2024-12-23 16:18:20|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|11
1734970720000|2024-12-23 16:18:40|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1734970730000|2024-12-23 16:18:50|3992.6|3986.6|3993.5|3987.5|3993.5|3987.5|3992.6|3986.6|3
1734970740000|2024-12-23 16:19:00|3993|3987|3992.6|3986.6|3993.5|3987.5|3992.6|3986.6|8
1734970750000|2024-12-23 16:19:10|3993.5|3987.5|3991.6|3985.6|3993.5|3987.5|3991.6|3985.6|13
1734970760000|2024-12-23 16:19:20|||||||||1
1734970770000|2024-12-23 16:19:30|||||||||2
1734970780000|2024-12-23 16:19:40|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|5
1734970790000|2024-12-23 16:19:50|3990.5|3984.5|3991.5|3985.5|3991.5|3985.5|3990.5|3984.5|5
1734970800000|2024-12-23 16:20:00|3991.1|3985.1|3991.5|3985.5|3991.5|3985.5|3990.6|3984.6|0
1734970810000|2024-12-23 16:20:10|3991.6|3985.6|3992|3986|3993|3987|3991.6|3985.6|1
1734970820000|2024-12-23 16:20:20|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|2
1734970830000|2024-12-23 16:20:30|3992.1|3986.1|3992.5|3986.5|3992.5|3986.5|3992|3986|0
1734970840000|2024-12-23 16:20:40|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992|3986|2
1734970850000|2024-12-23 16:20:50|3992.5|3986.5|3992.4|3986.4|3992.5|3986.5|3992.4|3986.4|7
1734970860000|2024-12-23 16:21:00|3992|3986|3991.6|3985.6|3992|3986|3991.6|3985.6|0
1734970870000|2024-12-23 16:21:10|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992|3986|1
1734970880000|2024-12-23 16:21:20|3992|3986|3991.6|3985.6|3992|3986|3991.6|3985.6|2
1734970890000|2024-12-23 16:21:30|3992|3986|3992.4|3986.4|3992.4|3986.4|3992|3986|3
1734970900000|2024-12-23 16:21:40|3991.6|3985.6|3992|3986|3992|3986|3991.6|3985.6|4
1734970910000|2024-12-23 16:21:50|3991.6|3985.6|3992.4|3986.4|3992.4|3986.4|3991.6|3985.6|2
1734970920000|2024-12-23 16:22:00|3992.9|3986.9|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|8
1734970930000|2024-12-23 16:22:10|||||||||2
1734970940000|2024-12-23 16:22:20|3991.5|3985.5|3989.5|3983.5|3991.5|3985.5|3989.5|3983.5|6
1734970960000|2024-12-23 16:22:40|3989.6|3983.6|3989.6|3983.6|3990.5|3984.5|3989.6|3983.6|7
1734970970000|2024-12-23 16:22:50|||||||||2
1734970980000|2024-12-23 16:23:00|3988.6|3982.6|3989.5|3983.5|3989.5|3983.5|3988.6|3982.6|1
1734970990000|2024-12-23 16:23:10|3989.1|3983.1|3989.5|3983.5|3989.5|3983.5|3989.1|3983.1|1
1734971000000|2024-12-23 16:23:20|||||||||2
1734971020000|2024-12-23 16:23:40|3988.6|3982.6|3989.5|3983.5|3989.5|3983.5|3988.5|3982.5|0
1734971030000|2024-12-23 16:23:50|3989.1|3983.1|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|1
1734971040000|2024-12-23 16:24:00|3987.5|3981.5|3987.1|3981.1|3987.5|3981.5|3986.5|3980.5|2
1734971050000|2024-12-23 16:24:10|3987|3981|3987.1|3981.1|3987.5|3981.5|3986.5|3980.5|0
1734971060000|2024-12-23 16:24:20|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3986.9|3980.9|2
1734971080000|2024-12-23 16:24:40|3987.6|3981.6|3987.5|3981.5|3987.6|3981.6|3987.5|3981.5|0
1734971090000|2024-12-23 16:24:50|3987.6|3981.6|3988.6|3982.6|3988.6|3982.6|3987.6|3981.6|1
1734971100000|2024-12-23 16:25:00|3988.5|3982.5|3987.6|3981.6|3988.6|3982.6|3987.5|3981.5|1
1734971110000|2024-12-23 16:25:10|3987.5|3981.5|3987.6|3981.6|3987.6|3981.6|3987.5|3981.5|0
1734971120000|2024-12-23 16:25:20|3988.6|3982.6|3988.1|3982.1|3988.6|3982.6|3987.6|3981.6|4
1734971130000|2024-12-23 16:25:30|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|0
1734971140000|2024-12-23 16:25:40|3988.1|3982.1|3989.1|3983.1|3989.1|3983.1|3988.1|3982.1|9
1734971150000|2024-12-23 16:25:50|3988.6|3982.6|3989.6|3983.6|3989.6|3983.6|3988.6|3982.6|3
1734971160000|2024-12-23 16:26:00|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|0
1734971170000|2024-12-23 16:26:10|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|0
1734971180000|2024-12-23 16:26:20|3988.6|3982.6|3989|3983|3989.4|3983.4|3988.6|3982.6|9
1734971190000|2024-12-23 16:26:30|3989.4|3983.4|3986.9|3980.9|3989.4|3983.4|3986.9|3980.9|0
1734971200000|2024-12-23 16:26:40|3987.4|3981.4|3988.5|3982.5|3988.5|3982.5|3987|3981|1
1734971210000|2024-12-23 16:26:50|3988.4|3982.4|3987.5|3981.5|3988.5|3982.5|3987.5|3981.5|2
1734971220000|2024-12-23 16:27:00|3987|3981|3985.9|3979.9|3987|3981|3985.9|3979.9|0
1734971230000|2024-12-23 16:27:10|3985.5|3979.5|3983.5|3977.5|3985.5|3979.5|3983.5|3977.5|1
1734971240000|2024-12-23 16:27:20|3984.5|3978.5|3984.5|3978.5|3985.5|3979.5|3984.5|3978.5|1
1734971250000|2024-12-23 16:27:30|||||||||1
1734971270000|2024-12-23 16:27:50|3984.1|3978.1|3984.5|3978.5|3984.5|3978.5|3984.1|3978.1|2
1734971280000|2024-12-23 16:28:00|3985|3979|3984.5|3978.5|3985.5|3979.5|3984.5|3978.5|2
1734971290000|2024-12-23 16:28:10|3985.4|3979.4|3985.5|3979.5|3985.5|3979.5|3985.4|3979.4|0
1734971300000|2024-12-23 16:28:20|3985.4|3979.4|3984.9|3978.9|3985.5|3979.5|3984.5|3978.5|4
1734971310000|2024-12-23 16:28:30|3985|3979|3985.5|3979.5|3985.5|3979.5|3985|3979|0
1734971320000|2024-12-23 16:28:40|3986.5|3980.5|3988.5|3982.5|3988.5|3982.5|3986.5|3980.5|0
1734971330000|2024-12-23 16:28:50|3988.1|3982.1|3987.5|3981.5|3988.1|3982.1|3986.5|3980.5|1
1734971340000|2024-12-23 16:29:00|3987.6|3981.6|3987.5|3981.5|3987.9|3981.9|3987.5|3981.5|0
1734971350000|2024-12-23 16:29:10|||||||||1
1734971360000|2024-12-23 16:29:20|3987.1|3981.1|3987.5|3981.5|3987.5|3981.5|3987.1|3981.1|2
1734971370000|2024-12-23 16:29:30|3987.1|3981.1|3987.5|3981.5|3987.5|3981.5|3987.1|3981.1|0
1734971380000|2024-12-23 16:29:40|3987.9|3981.9|3989.5|3983.5|3989.5|3983.5|3987.9|3981.9|7
1734971390000|2024-12-23 16:29:50|3989.1|3983.1|3988.5|3982.5|3989.5|3983.5|3988.5|3982.5|1
1734971400000|2024-12-23 16:30:00|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3988.9|3982.9|2
1734971410000|2024-12-23 16:30:10|3990.5|3984.5|3992.5|3986.5|3993|3987|3990.5|3984.5|7
1734971420000|2024-12-23 16:30:20|3993|3987|3993.5|3987.5|3993.5|3987.5|3993|3987|2
1734971430000|2024-12-23 16:30:30|3994.5|3988.5|3993.6|3987.6|3994.5|3988.5|3993.6|3987.6|1
1734971440000|2024-12-23 16:30:40|3994.5|3988.5|3994.5|3988.5|3994.9|3988.9|3994.5|3988.5|3
1734971450000|2024-12-23 16:30:50|||||||||1
1734971460000|2024-12-23 16:31:00|3994|3988|3996.5|3990.5|3996.5|3990.5|3994|3988|20
1734971470000|2024-12-23 16:31:10|3996|3990|3996.5|3990.5|3996.5|3990.5|3995.5|3989.5|9
1734971480000|2024-12-23 16:31:20|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3
1734971490000|2024-12-23 16:31:30|3998.5|3992.5|3997.5|3991.5|3998.5|3992.5|3997.5|3991.5|0
1734971500000|2024-12-23 16:31:40|3997.4|3991.4|3999.9|3993.9|4000.5|3994.5|3995.9|3989.9|11
1734971510000|2024-12-23 16:31:50|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|4
1734971520000|2024-12-23 16:32:00|4000.4|3994.4|4000.5|3994.5|4000.5|3994.5|4000.4|3994.4|4
1734971530000|2024-12-23 16:32:10|4000.4|3994.4|4000.5|3994.5|4000.5|3994.5|4000.4|3994.4|0
1734971540000|2024-12-23 16:32:20|4000.4|3994.4|4000.5|3994.5|4000.5|3994.5|4000.4|3994.4|10
1734971550000|2024-12-23 16:32:30|4001.4|3995.4|4001.5|3995.5|4002.5|3996.5|4001.1|3995.1|2
1734971560000|2024-12-23 16:32:40|4004.1|3998.1|4004.5|3998.5|4004.5|3998.5|4003.6|3997.6|27
1734971570000|2024-12-23 16:32:50|4004.6|3998.6|4006.5|4000.5|4006.5|4000.5|4004.6|3998.6|2
1734971580000|2024-12-23 16:33:00|4006|4000|4005.4|3999.4|4006.1|4000.1|4005.4|3999.4|0
1734971590000|2024-12-23 16:33:10|4006.5|4000.5|4008.4|4002.4|4008.4|4002.4|4006.5|4000.5|2
1734971600000|2024-12-23 16:33:20|4008|4002|4007.5|4001.5|4008|4002|4007|4001|2
1734971610000|2024-12-23 16:33:30|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.5|4001.5|1
1734971620000|2024-12-23 16:33:40|4007|4001|4006.9|4000.9|4007|4001|4006.9|4000.9|0
1734971630000|2024-12-23 16:33:50|4007|4001|4007|4001|4007.5|4001.5|4006.9|4000.9|2
1734971640000|2024-12-23 16:34:00|4006|4000|4006.1|4000.1|4006.1|4000.1|4004.6|3998.6|1
1734971650000|2024-12-23 16:34:10|4006.5|4000.5|4004.6|3998.6|4006.5|4000.5|4004.6|3998.6|0
1734971660000|2024-12-23 16:34:20|4005|3999|4005.5|3999.5|4005.5|3999.5|4005|3999|1
1734971670000|2024-12-23 16:34:30|4006.4|4000.4|4005.6|3999.6|4006.5|4000.5|4005.6|3999.6|2
1734971680000|2024-12-23 16:34:40|4006.1|4000.1|4006.5|4000.5|4006.5|4000.5|4006.1|4000.1|0
1734971690000|2024-12-23 16:34:50|4006.1|4000.1|4005.6|3999.6|4006.5|4000.5|4005.6|3999.6|2
1734971700000|2024-12-23 16:35:00|4006|4000|4005.6|3999.6|4006.4|4000.4|4005.6|3999.6|2
1734971710000|2024-12-23 16:35:10|4006.1|4000.1|4007.1|4001.1|4007.5|4001.5|4006|4000|7
1734971720000|2024-12-23 16:35:20|4007|4001|4007.5|4001.5|4007.5|4001.5|4006.6|4000.6|3
1734971730000|2024-12-23 16:35:30|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.5|4001.5|0
1734971740000|2024-12-23 16:35:40|4007.5|4001.5|4007|4001|4007.9|4001.9|4007|4001|1
1734971750000|2024-12-23 16:35:50|4008.4|4002.4|4009|4003|4009|4003|4005.6|3999.6|4
1734971760000|2024-12-23 16:36:00|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4009|4003|0
1734971770000|2024-12-23 16:36:10|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.1|4004.1|1
1734971780000|2024-12-23 16:36:20|||||||||1
1734971790000|2024-12-23 16:36:30|4012.5|4006.5|4013.5|4007.5|4013.5|4007.5|4012.5|4006.5|2
1734971800000|2024-12-23 16:36:40|4013.9|4007.9|4014.4|4008.4|4014.4|4008.4|4013.9|4007.9|0
1734971810000|2024-12-23 16:36:50|4015.5|4009.5|4014.6|4008.6|4015.5|4009.5|4014.6|4008.6|1
1734971820000|2024-12-23 16:37:00|4015|4009|4014.4|4008.4|4015|4009|4013.5|4007.5|12
1734971830000|2024-12-23 16:37:10|4013.9|4007.9|4013.9|4007.9|4014.4|4008.4|4013.9|4007.9|6
1734971840000|2024-12-23 16:37:20|4013.5|4007.5|4014.4|4008.4|4014.4|4008.4|4013.5|4007.5|2
1734971850000|2024-12-23 16:37:30|4015.3|4009.3|4015.5|4009.5|4015.5|4009.5|4015.3|4009.3|12
1734971860000|2024-12-23 16:37:40|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1734971870000|2024-12-23 16:37:50|4014|4008|4014.5|4008.5|4014.5|4008.5|4014|4008|12
1734971880000|2024-12-23 16:38:00|4013.9|4007.9|4014.5|4008.5|4015.4|4009.4|4013.9|4007.9|5
1734971890000|2024-12-23 16:38:10|4014.4|4008.4|4014.4|4008.4|4014.5|4008.5|4014.4|4008.4|0
1734971900000|2024-12-23 16:38:20|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|5
1734971910000|2024-12-23 16:38:30|4014.7|4008.7|4015|4009|4015.5|4009.5|4014.7|4008.7|0
1734971920000|2024-12-23 16:38:40|4015.4|4009.4|4014.5|4008.5|4015.4|4009.4|4014.5|4008.5|1
1734971930000|2024-12-23 16:38:50|4015.5|4009.5|4015|4009|4015.5|4009.5|4015|4009|9
1734971950000|2024-12-23 16:39:10|4014.6|4008.6|4013.5|4007.5|4014.6|4008.6|4013.5|4007.5|2
1734971960000|2024-12-23 16:39:20|4011.5|4005.5|4011.1|4005.1|4011.5|4005.5|4011.1|4005.1|4
1734971970000|2024-12-23 16:39:30|4010.9|4004.9|4010.9|4004.9|4011.5|4005.5|4010.5|4004.5|18
1734971980000|2024-12-23 16:39:40|4011|4005|4011|4005|4011.5|4005.5|4011|4005|1
1734971990000|2024-12-23 16:39:50|4011.6|4005.6|4012.5|4006.5|4012.5|4006.5|4011.6|4005.6|504
1734972000000|2024-12-23 16:40:00|4013|4007|4012.6|4006.6|4014.5|4008.5|4012.6|4006.6|2
1734972010000|2024-12-23 16:40:10|4012.7|4006.7|4012.6|4006.6|4013.5|4007.5|4012.6|4006.6|0
1734972020000|2024-12-23 16:40:20|4012.7|4006.7|4014.1|4008.1|4014.1|4008.1|4012.7|4006.7|2
1734972030000|2024-12-23 16:40:30|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|1
1734972040000|2024-12-23 16:40:40|||||||||501
1734972050000|2024-12-23 16:40:50|4013.5|4007.5|4014|4008|4014|4008|4013.5|4007.5|3
1734972060000|2024-12-23 16:41:00|4013.5|4007.5|4014|4008|4014.1|4008.1|4013.5|4007.5|9
1734972070000|2024-12-23 16:41:10|4014.1|4008.1|4013.1|4007.1|4014.5|4008.5|4013.1|4007.1|4
1734972080000|2024-12-23 16:41:20|4012.6|4006.6|4013.5|4007.5|4014|4008|4012.6|4006.6|2
1734972100000|2024-12-23 16:41:40|4012.6|4006.6|4011.1|4005.1|4012.6|4006.6|4011.1|4005.1|2
1734972110000|2024-12-23 16:41:50|4011.5|4005.5|4011|4005|4011.5|4005.5|4010.6|4004.6|16
1734972120000|2024-12-23 16:42:00|4010.6|4004.6|4010.5|4004.5|4011|4005|4010.5|4004.5|1
1734972130000|2024-12-23 16:42:10|4012.5|4006.5|4012.5|4006.5|4013.5|4007.5|4012.5|4006.5|3
1734972140000|2024-12-23 16:42:20|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|20
1734972150000|2024-12-23 16:42:30|4011.7|4005.7|4012.5|4006.5|4012.5|4006.5|4011.7|4005.7|0
1734972180000|2024-12-23 16:43:00|4013.5|4007.5|4012.6|4006.6|4013.5|4007.5|4012.6|4006.6|2
1734972190000|2024-12-23 16:43:10|4012.7|4006.7|4013.1|4007.1|4013.5|4007.5|4012.7|4006.7|1
1734972200000|2024-12-23 16:43:20|4012.6|4006.6|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|0
1734972210000|2024-12-23 16:43:30|||||||||2
1734972230000|2024-12-23 16:43:50|4014.1|4008.1|4012.6|4006.6|4014.5|4008.5|4012.6|4006.6|102
1734972240000|2024-12-23 16:44:00|4013.1|4007.1|4014.5|4008.5|4014.5|4008.5|4013.1|4007.1|3
1734972250000|2024-12-23 16:44:10|4016|4010|4015.5|4009.5|4016|4010|4015.5|4009.5|87
1734972260000|2024-12-23 16:44:20|4016|4010|4018.5|4012.5|4018.5|4012.5|4016|4010|23
1734972270000|2024-12-23 16:44:30|4019.5|4013.5|4019|4013|4019.5|4013.5|4018.6|4012.6|2
1734972280000|2024-12-23 16:44:40|4018.6|4012.6|4018.6|4012.6|4019.5|4013.5|4018.6|4012.6|0
1734972290000|2024-12-23 16:44:50|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|2
1734972300000|2024-12-23 16:45:00|4017.6|4011.6|4018.5|4012.5|4018.5|4012.5|4017.6|4011.6|0
1734972310000|2024-12-23 16:45:10|4019.5|4013.5|4018.6|4012.6|4019.5|4013.5|4018.6|4012.6|0
1734972320000|2024-12-23 16:45:20|||||||||2
1734972340000|2024-12-23 16:45:40|4019.1|4013.1|4018.5|4012.5|4019.5|4013.5|4018.5|4012.5|9
1734972350000|2024-12-23 16:45:50|4019|4013|4021|4015|4021.5|4015.5|4018.5|4012.5|12
1734972360000|2024-12-23 16:46:00|4020.5|4014.5|4020.5|4014.5|4021.5|4015.5|4020.5|4014.5|11
1734972370000|2024-12-23 16:46:10|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|6
1734972380000|2024-12-23 16:46:20|4020.6|4014.6|4021.5|4015.5|4021.5|4015.5|4020.6|4014.6|2
1734972390000|2024-12-23 16:46:30|4021.1|4015.1|4024|4018|4024.4|4018.4|4018.5|4012.5|35
1734972400000|2024-12-23 16:46:40|4023.5|4017.5|4025|4019|4026|4020|4023.5|4017.5|0
1734972410000|2024-12-23 16:46:50|4024.6|4018.6|4024|4018|4024.6|4018.6|4023.5|4017.5|2
1734972420000|2024-12-23 16:47:00|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4022.5|4016.5|1
1734972430000|2024-12-23 16:47:10|||||||||1
1734972440000|2024-12-23 16:47:20|4025|4019|4025.1|4019.1|4025.5|4019.5|4024.5|4018.5|1099
1734972450000|2024-12-23 16:47:30|4024.1|4018.1|4023.6|4017.6|4026|4020|4023.6|4017.6|7
1734972460000|2024-12-23 16:47:40|4022.6|4016.6|4023.5|4017.5|4023.6|4017.6|4022|4016|2
1734972470000|2024-12-23 16:47:50|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.5|4017.5|1
1734972480000|2024-12-23 16:48:00|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1734972490000|2024-12-23 16:48:10|4024.6|4018.6|4025.5|4019.5|4025.5|4019.5|4024.6|4018.6|0
1734972500000|2024-12-23 16:48:20|||||||||3
1734972510000|2024-12-23 16:48:30|4026.5|4020.5|4027.5|4021.5|4027.5|4021.5|4026.5|4020.5|1
1734972520000|2024-12-23 16:48:40|||||||||2
1734972530000|2024-12-23 16:48:50|4027|4021|4026.5|4020.5|4027.5|4021.5|4026.5|4020.5|18
1734972540000|2024-12-23 16:49:00|4027.5|4021.5|4025.5|4019.5|4027.5|4021.5|4024.5|4018.5|4
1734972550000|2024-12-23 16:49:10|4026.5|4020.5|4026.5|4020.5|4027.5|4021.5|4026.5|4020.5|2
1734972560000|2024-12-23 16:49:20|||||||||1
1734972580000|2024-12-23 16:49:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|1
1734972590000|2024-12-23 16:49:50|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|3
1734972600000|2024-12-23 16:50:00|4027|4021|4025|4019|4027.1|4021.1|4025|4019|3
1734972610000|2024-12-23 16:50:10|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|8
1734972630000|2024-12-23 16:50:30|||||||||1
1734972640000|2024-12-23 16:50:40|4025|4019|4024.5|4018.5|4025.5|4019.5|4024.5|4018.5|3
1734972650000|2024-12-23 16:50:50|||||||||3
1734972660000|2024-12-23 16:51:00|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|0
1734972670000|2024-12-23 16:51:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1734972680000|2024-12-23 16:51:20|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|2
1734972690000|2024-12-23 16:51:30|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|2
1734972700000|2024-12-23 16:51:40|4025|4019|4025.5|4019.5|4025.5|4019.5|4025|4019|1
1734972710000|2024-12-23 16:51:50|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|2
1734972720000|2024-12-23 16:52:00|4027|4021|4027.5|4021.5|4028|4022|4027|4021|4
1734972730000|2024-12-23 16:52:10|4026.5|4020.5|4027.5|4021.5|4028|4022|4026.5|4020.5|1
1734972740000|2024-12-23 16:52:20|4026.6|4020.6|4026.5|4020.5|4026.6|4020.6|4026.5|4020.5|1
1734972750000|2024-12-23 16:52:30|4026.6|4020.6|4028.5|4022.5|4028.5|4022.5|4026.6|4020.6|1
1734972760000|2024-12-23 16:52:40|4028|4022|4027.5|4021.5|4028|4022|4027.5|4021.5|1
1734972770000|2024-12-23 16:52:50|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|1
1734972780000|2024-12-23 16:53:00|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|3
1734972790000|2024-12-23 16:53:10|4024.6|4018.6|4024.5|4018.5|4024.6|4018.6|4024.5|4018.5|2
1734972800000|2024-12-23 16:53:20|4024.6|4018.6|4025.5|4019.5|4025.5|4019.5|4024.6|4018.6|0
1734972810000|2024-12-23 16:53:30|||||||||3
1734972820000|2024-12-23 16:53:40|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|2
1734972830000|2024-12-23 16:53:50|4025|4019|4025.5|4019.5|4025.5|4019.5|4025|4019|1
1734972840000|2024-12-23 16:54:00|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|1
1734972850000|2024-12-23 16:54:10|4026|4020|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|1
1734972860000|2024-12-23 16:54:20|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|27
1734972870000|2024-12-23 16:54:30|||||||||3
1734972880000|2024-12-23 16:54:40|4026|4020|4024.5|4018.5|4026|4020|4024.5|4018.5|33
1734972900000|2024-12-23 16:55:00|||||||||1
1734972910000|2024-12-23 16:55:10|||||||||2
1734972930000|2024-12-23 16:55:30|||||||||2
1734972940000|2024-12-23 16:55:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|2
1734972950000|2024-12-23 16:55:50|4023.1|4017.1|4021|4015|4023.1|4017.1|4021|4015|2
1734972960000|2024-12-23 16:56:00|4020.5|4014.5|4023.5|4017.5|4023.5|4017.5|4020.5|4014.5|2
1734972970000|2024-12-23 16:56:10|4024|4018|4019|4013|4024|4018|4018.5|4012.5|25
1734972980000|2024-12-23 16:56:20|4019.5|4013.5|4020|4014|4020.5|4014.5|4019.5|4013.5|0
1734972990000|2024-12-23 16:56:30|4019.5|4013.5|4020|4014|4020|4014|4019.5|4013.5|2
1734973000000|2024-12-23 16:56:40|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1734973010000|2024-12-23 16:56:50|4018.6|4012.6|4019|4013|4019|4013|4017.6|4011.6|1
1734973020000|2024-12-23 16:57:00|4019.5|4013.5|4019|4013|4019.5|4013.5|4019|4013|3
1734973030000|2024-12-23 16:57:10|4018.5|4012.5|4017.5|4011.5|4018.5|4012.5|4017.5|4011.5|0
1734973040000|2024-12-23 16:57:20|4016.5|4010.5|4015.5|4009.5|4016.5|4010.5|4015.5|4009.5|28
1734973050000|2024-12-23 16:57:30|4016.1|4010.1|4016.5|4010.5|4016.5|4010.5|4016|4010|1
1734973070000|2024-12-23 16:57:50|4015.5|4009.5|4015|4009|4015.5|4009.5|4015|4009|2
1734973080000|2024-12-23 16:58:00|4014.5|4008.5|4015.5|4009.5|4015.5|4009.5|4014.5|4008.5|2
1734973090000|2024-12-23 16:58:10|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|1
1734973100000|2024-12-23 16:58:20|4015.5|4009.5|4017.5|4011.5|4017.5|4011.5|4015.5|4009.5|2
1734973110000|2024-12-23 16:58:30|4016.5|4010.5|4017.5|4011.5|4017.5|4011.5|4016.5|4010.5|6
1734973120000|2024-12-23 16:58:40|4017|4011|4018.5|4012.5|4018.5|4012.5|4017|4011|4
1734973140000|2024-12-23 16:59:00|4019.5|4013.5|4019.5|4013.5|4020|4014|4019.5|4013.5|7
1734973150000|2024-12-23 16:59:10|4019.1|4013.1|4018.5|4012.5|4019.1|4013.1|4018.5|4012.5|0
1734973160000|2024-12-23 16:59:20|4019|4013|4019.5|4013.5|4019.5|4013.5|4019|4013|0
1734973170000|2024-12-23 16:59:30|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|3
1734973190000|2024-12-23 16:59:50|4023.5|4017.5|4022.5|4016.5|4023.5|4017.5|4022.5|4016.5|2
1734973200000|2024-12-23 17:00:00|4023|4017|4025|4019|4025.5|4019.5|4023|4017|6
1734973210000|2024-12-23 17:00:10|4025.1|4019.1|4025.5|4019.5|4025.5|4019.5|4025.1|4019.1|0
1734973220000|2024-12-23 17:00:20|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|1
1734973230000|2024-12-23 17:00:30|||||||||1
1734973240000|2024-12-23 17:00:40|4024.1|4018.1|4023.5|4017.5|4024.1|4018.1|4023|4017|0
1734973250000|2024-12-23 17:00:50|||||||||1
1734973260000|2024-12-23 17:01:00|4021.5|4015.5|4022.5|4016.5|4022.5|4016.5|4021.5|4015.5|2
1734973270000|2024-12-23 17:01:10|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1734973280000|2024-12-23 17:01:20|4024.5|4018.5|4024|4018|4024.5|4018.5|4023.5|4017.5|1
1734973290000|2024-12-23 17:01:30|4024.1|4018.1|4024.5|4018.5|4024.5|4018.5|4024.1|4018.1|2
1734973300000|2024-12-23 17:01:40|||||||||2
1734973320000|2024-12-23 17:02:00|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|2
1734973330000|2024-12-23 17:02:10|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|2
1734973340000|2024-12-23 17:02:20|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|25
1734973350000|2024-12-23 17:02:30|4025.5|4019.5|4025|4019|4026.5|4020.5|4025|4019|3
1734973360000|2024-12-23 17:02:40|4024.5|4018.5|4025|4019|4025|4019|4024.5|4018.5|1
1734973370000|2024-12-23 17:02:50|4024.6|4018.6|4025.5|4019.5|4025.5|4019.5|4024.6|4018.6|0
1734973380000|2024-12-23 17:03:00|4025.1|4019.1|4024.5|4018.5|4025.1|4019.1|4024.5|4018.5|3
1734973410000|2024-12-23 17:03:30|||||||||2
1734973420000|2024-12-23 17:03:40|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|4
1734973430000|2024-12-23 17:03:50|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|1
1734973440000|2024-12-23 17:04:00|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|2
1734973450000|2024-12-23 17:04:10|4025.5|4019.5|4024.5|4018.5|4025.5|4019.5|4024.5|4018.5|0
1734973460000|2024-12-23 17:04:20|||||||||1
1734973470000|2024-12-23 17:04:30|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|2
1734973480000|2024-12-23 17:04:40|||||||||1
1734973490000|2024-12-23 17:04:50|||||||||1
1734973500000|2024-12-23 17:05:00|4025.5|4019.5|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|3
1734973510000|2024-12-23 17:05:10|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1734973530000|2024-12-23 17:05:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|2
1734973540000|2024-12-23 17:05:40|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1734973550000|2024-12-23 17:05:50|4026|4020|4026|4020|4026|4020|4026|4020|0
1734973560000|2024-12-23 17:06:00|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|2
1734973570000|2024-12-23 17:06:10|4026.7|4020.7|4028.5|4022.5|4028.5|4022.5|4026.7|4020.7|25
1734973580000|2024-12-23 17:06:20|4029.5|4023.5|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|8
1734973590000|2024-12-23 17:06:30|4030|4024|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|13
1734973600000|2024-12-23 17:06:40|4030|4024|4028.5|4022.5|4030|4024|4028.5|4022.5|2
1734973610000|2024-12-23 17:06:50|4029|4023|4023.5|4017.5|4029|4023|4022.5|4016.5|14
1734973620000|2024-12-23 17:07:00|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|0
1734973640000|2024-12-23 17:07:20|||||||||1
1734973650000|2024-12-23 17:07:30|||||||||2
1734973680000|2024-12-23 17:08:00|4024.6|4018.6|4025.1|4019.1|4025.5|4019.5|4024.6|4018.6|4
1734973690000|2024-12-23 17:08:10|4025|4019|4024.5|4018.5|4025.1|4019.1|4024.5|4018.5|4
1734973700000|2024-12-23 17:08:20|||||||||6
1734973710000|2024-12-23 17:08:30|4025.5|4019.5|4025.5|4019.5|4026|4020|4025.5|4019.5|4
1734973720000|2024-12-23 17:08:40|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1734973730000|2024-12-23 17:08:50|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|2
1734973740000|2024-12-23 17:09:00|4026.6|4020.6|4027.5|4021.5|4027.5|4021.5|4026.6|4020.6|3
1734973750000|2024-12-23 17:09:10|||||||||8
1734973770000|2024-12-23 17:09:30|4029.5|4023.5|4030|4024|4030.5|4024.5|4029.5|4023.5|18
1734973780000|2024-12-23 17:09:40|4029.6|4023.6|4029.5|4023.5|4030|4024|4029.5|4023.5|3
1734973790000|2024-12-23 17:09:50|||||||||2
1734973800000|2024-12-23 17:10:00|4030|4024|4029.5|4023.5|4030|4024|4029.5|4023.5|3
1734973810000|2024-12-23 17:10:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|1
1734973820000|2024-12-23 17:10:20|4027.1|4021.1|4026.5|4020.5|4027.1|4021.1|4026.5|4020.5|5
1734973830000|2024-12-23 17:10:30|4025.6|4019.6|4024.5|4018.5|4025.6|4019.6|4024.5|4018.5|4
1734973840000|2024-12-23 17:10:40|4025.5|4019.5|4025|4019|4025.5|4019.5|4024.5|4018.5|1
1734973850000|2024-12-23 17:10:50|4024.5|4018.5|4026.6|4020.6|4027.5|4021.5|4024.5|4018.5|47
1734973860000|2024-12-23 17:11:00|4026.5|4020.5|4024.6|4018.6|4026.5|4020.5|4024.6|4018.6|8
1734973870000|2024-12-23 17:11:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4024.6|4018.6|0
1734973890000|2024-12-23 17:11:30|4026.1|4020.1|4026.6|4020.6|4026.6|4020.6|4026.1|4020.1|2
1734973900000|2024-12-23 17:11:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|3
1734973920000|2024-12-23 17:12:00|4028.5|4022.5|4030|4024|4030|4024|4028.5|4022.5|5
1734973930000|2024-12-23 17:12:10|4030.5|4024.5|4028.5|4022.5|4030.5|4024.5|4027.5|4021.5|1
1734973940000|2024-12-23 17:12:20|4030|4024|4030|4024|4030|4024|4029.5|4023.5|47
1734973950000|2024-12-23 17:12:30|4029.5|4023.5|4030|4024|4030|4024|4029.5|4023.5|2
1734973960000|2024-12-23 17:12:40|4029.5|4023.5|4029|4023|4030|4024|4029|4023|0
1734973980000|2024-12-23 17:13:00|4029.1|4023.1|4029.5|4023.5|4029.5|4023.5|4029.1|4023.1|2
1734973990000|2024-12-23 17:13:10|4029.1|4023.1|4029.1|4023.1|4029.5|4023.5|4029.1|4023.1|1
1734974000000|2024-12-23 17:13:20|4030|4024|4029|4023|4030|4024|4029|4023|3
1734974010000|2024-12-23 17:13:30|4028.6|4022.6|4028.1|4022.1|4028.6|4022.6|4027.6|4021.6|2
1734974020000|2024-12-23 17:13:40|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4027.6|4021.6|1
1734974030000|2024-12-23 17:13:50|4028.6|4022.6|4028.5|4022.5|4028.6|4022.6|4028.5|4022.5|3
1734974040000|2024-12-23 17:14:00|4029.5|4023.5|4030.5|4024.5|4030.5|4024.5|4029.5|4023.5|3
1734974050000|2024-12-23 17:14:10|4030.1|4024.1|4030.6|4024.6|4030.6|4024.6|4030.1|4024.1|2
1734974060000|2024-12-23 17:14:20|4031|4025|4030.6|4024.6|4031.5|4025.5|4030.5|4024.5|6
1734974070000|2024-12-23 17:14:30|4031.1|4025.1|4032.5|4026.5|4032.5|4026.5|4030.6|4024.6|10
1734974080000|2024-12-23 17:14:40|4033.5|4027.5|4035.6|4029.6|4035.6|4029.6|4033.5|4027.5|6
1734974090000|2024-12-23 17:14:50|4036|4030|4031.1|4025.1|4036.5|4030.5|4031.1|4025.1|27
1734974100000|2024-12-23 17:15:00|4030.1|4024.1|4029.1|4023.1|4030.1|4024.1|4029.1|4023.1|4
1734974110000|2024-12-23 17:15:10|4028.6|4022.6|4027.1|4021.1|4029.1|4023.1|4027.1|4021.1|2
1734974120000|2024-12-23 17:15:20|4026.6|4020.6|4026.1|4020.1|4026.6|4020.6|4026.1|4020.1|4
1734974130000|2024-12-23 17:15:30|4024.6|4018.6|4025.6|4019.6|4026.1|4020.1|4024.6|4018.6|5
1734974150000|2024-12-23 17:15:50|4026.6|4020.6|4027.5|4021.5|4027.5|4021.5|4026.6|4020.6|7
1734974160000|2024-12-23 17:16:00|4026.6|4020.6|4027.5|4021.5|4027.5|4021.5|4026.6|4020.6|13
1734974170000|2024-12-23 17:16:10|4029.5|4023.5|4030.6|4024.6|4031.5|4025.5|4029.5|4023.5|42
1734974180000|2024-12-23 17:16:20|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|1
1734974190000|2024-12-23 17:16:30|4031.1|4025.1|4031.1|4025.1|4031.5|4025.5|4031.1|4025.1|2
1734974200000|2024-12-23 17:16:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4
1734974210000|2024-12-23 17:16:50|||||||||1
1734974220000|2024-12-23 17:17:00|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|1
1734974230000|2024-12-23 17:17:10|4032.6|4026.6|4032|4026|4032.6|4026.6|4032|4026|7
1734974240000|2024-12-23 17:17:20|4031.9|4025.9|4032.5|4026.5|4032.5|4026.5|4031.9|4025.9|4
1734974250000|2024-12-23 17:17:30|4034.6|4028.6|4034.5|4028.5|4034.6|4028.6|4034.5|4028.5|3
1734974260000|2024-12-23 17:17:40|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|1
1734974270000|2024-12-23 17:17:50|||||||||1
1734974280000|2024-12-23 17:18:00|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|1
1734974290000|2024-12-23 17:18:10|4033.6|4027.6|4032.5|4026.5|4033.6|4027.6|4032.5|4026.5|3
1734974300000|2024-12-23 17:18:20|4031.6|4025.6|4030.6|4024.6|4031.6|4025.6|4030.6|4024.6|6
1734974310000|2024-12-23 17:18:30|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4
1734974320000|2024-12-23 17:18:40|4031.4|4025.4|4033.6|4027.6|4035.1|4029.1|4031.4|4025.4|5
1734974330000|2024-12-23 17:18:50|4033.5|4027.5|4032.6|4026.6|4033.5|4027.5|4032.5|4026.5|15
1734974340000|2024-12-23 17:19:00|4034.6|4028.6|4033.6|4027.6|4034.6|4028.6|4033.6|4027.6|13
1734974350000|2024-12-23 17:19:10|4033.5|4027.5|4032.6|4026.6|4033.6|4027.6|4032.6|4026.6|19
1734974360000|2024-12-23 17:19:20|4032.1|4026.1|4033.6|4027.6|4033.6|4027.6|4032.1|4026.1|8
1734974370000|2024-12-23 17:19:30|||||||||2
1734974380000|2024-12-23 17:19:40|4033.1|4027.1|4033.6|4027.6|4033.6|4027.6|4033.1|4027.1|2
1734974390000|2024-12-23 17:19:50|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|6
1734974400000|2024-12-23 17:20:00|4033.6|4027.6|4035.6|4029.6|4035.6|4029.6|4033.6|4027.6|7
1734974410000|2024-12-23 17:20:10|4034.6|4028.6|4033.6|4027.6|4034.6|4028.6|4033.6|4027.6|4
1734974420000|2024-12-23 17:20:20|4034.5|4028.5|4034.1|4028.1|4034.5|4028.5|4034.1|4028.1|1
1734974430000|2024-12-23 17:20:30|4034.5|4028.5|4034.6|4028.6|4034.6|4028.6|4033.6|4027.6|2
1734974440000|2024-12-23 17:20:40|4035.6|4029.6|4034.6|4028.6|4035.6|4029.6|4034.6|4028.6|1
1734974450000|2024-12-23 17:20:50|||||||||1
1734974460000|2024-12-23 17:21:00|4035|4029|4035.1|4029.1|4035.5|4029.5|4035|4029|2
1734974470000|2024-12-23 17:21:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|1
1734974480000|2024-12-23 17:21:20|4035.6|4029.6|4036.5|4030.5|4036.5|4030.5|4035.6|4029.6|1
1734974490000|2024-12-23 17:21:30|4036.1|4030.1|4036.1|4030.1|4036.5|4030.5|4036.1|4030.1|1
1734974500000|2024-12-23 17:21:40|4036.5|4030.5|4036.1|4030.1|4036.5|4030.5|4035.6|4029.6|0
1734974510000|2024-12-23 17:21:50|4036.5|4030.5|4035.1|4029.1|4036.5|4030.5|4035.1|4029.1|17
1734974520000|2024-12-23 17:22:00|4035.6|4029.6|4036.5|4030.5|4036.5|4030.5|4035.6|4029.6|4
1734974530000|2024-12-23 17:22:10|4036.1|4030.1|4036.1|4030.1|4036.5|4030.5|4036.1|4030.1|1
1734974540000|2024-12-23 17:22:20|4036.5|4030.5|4036.1|4030.1|4036.5|4030.5|4036.1|4030.1|1
1734974550000|2024-12-23 17:22:30|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|2
1734974560000|2024-12-23 17:22:40|4036.5|4030.5|4036.1|4030.1|4036.5|4030.5|4035.6|4029.6|0
1734974570000|2024-12-23 17:22:50|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|3
1734974580000|2024-12-23 17:23:00|4036.1|4030.1|4036.5|4030.5|4036.5|4030.5|4036|4030|11
1734974590000|2024-12-23 17:23:10|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|2
1734974600000|2024-12-23 17:23:20|4036|4030|4036.5|4030.5|4036.5|4030.5|4036|4030|0
1734974610000|2024-12-23 17:23:30|4036.1|4030.1|4036.5|4030.5|4036.5|4030.5|4036.1|4030.1|1
1734974620000|2024-12-23 17:23:40|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|7
1734974630000|2024-12-23 17:23:50|||||||||3
1734974640000|2024-12-23 17:24:00|4037.5|4031.5|4037.5|4031.5|4037.6|4031.6|4037.5|4031.5|5
1734974650000|2024-12-23 17:24:10|4036.6|4030.6|4036.6|4030.6|4037|4031|4036.6|4030.6|2
1734974660000|2024-12-23 17:24:20|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|0
1734974670000|2024-12-23 17:24:30|4035.6|4029.6|4035.1|4029.1|4036.1|4030.1|4034.6|4028.6|3
1734974680000|2024-12-23 17:24:40|4034.6|4028.6|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|1
1734974690000|2024-12-23 17:24:50|4035.5|4029.5|4036.6|4030.6|4037|4031|4035.5|4029.5|1
1734974700000|2024-12-23 17:25:00|4036.1|4030.1|4037.5|4031.5|4037.5|4031.5|4035.6|4029.6|4
1734974710000|2024-12-23 17:25:10|4037.1|4031.1|4037.5|4031.5|4037.5|4031.5|4036.6|4030.6|0
1734974720000|2024-12-23 17:25:20|4037.1|4031.1|4039.1|4033.1|4039.1|4033.1|4037.1|4031.1|5
1734974730000|2024-12-23 17:25:30|4039.5|4033.5|4041.1|4035.1|4041.5|4035.5|4039.5|4033.5|7
1734974740000|2024-12-23 17:25:40|4041.5|4035.5|4040|4034|4041.5|4035.5|4039.6|4033.6|13
1734974760000|2024-12-23 17:26:00|4040.1|4034.1|4039.6|4033.6|4040.5|4034.5|4039.6|4033.6|2
1734974770000|2024-12-23 17:26:10|4039.1|4033.1|4039.5|4033.5|4039.5|4033.5|4039.1|4033.1|0
1734974780000|2024-12-23 17:26:20|4039|4033|4039|4033|4039.5|4033.5|4039|4033|3
1734974790000|2024-12-23 17:26:30|4039.1|4033.1|4039.1|4033.1|4039.5|4033.5|4038.6|4032.6|4
1734974800000|2024-12-23 17:26:40|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4038.6|4032.6|5
1734974810000|2024-12-23 17:26:50|4039.6|4033.6|4039.5|4033.5|4039.6|4033.6|4039.5|4033.5|1
1734974820000|2024-12-23 17:27:00|4039.6|4033.6|4040.6|4034.6|4041.5|4035.5|4039.6|4033.6|7
1734974830000|2024-12-23 17:27:10|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|3
1734974840000|2024-12-23 17:27:20|4039.6|4033.6|4040|4034|4040.5|4034.5|4039.6|4033.6|3
1734974850000|2024-12-23 17:27:30|4040.1|4034.1|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|2
1734974860000|2024-12-23 17:27:40|4039.6|4033.6|4040.1|4034.1|4040.1|4034.1|4039.6|4033.6|1
1734974870000|2024-12-23 17:27:50|4039.6|4033.6|4040.1|4034.1|4040.1|4034.1|4039.6|4033.6|0
1734974880000|2024-12-23 17:28:00|||||||||2
1734974890000|2024-12-23 17:28:10|4039.6|4033.6|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|2
1734974900000|2024-12-23 17:28:20|4037.6|4031.6|4038.1|4032.1|4038.1|4032.1|4037.6|4031.6|17
1734974910000|2024-12-23 17:28:30|4039|4033|4037.6|4031.6|4039|4033|4037.6|4031.6|2
1734974920000|2024-12-23 17:28:40|4036.6|4030.6|4035.6|4029.6|4037.1|4031.1|4035.6|4029.6|8
1734974930000|2024-12-23 17:28:50|4036.5|4030.5|4036.6|4030.6|4036.6|4030.6|4036.1|4030.1|1
1734974940000|2024-12-23 17:29:00|4036.1|4030.1|4036.5|4030.5|4036.5|4030.5|4035.6|4029.6|7
1734974970000|2024-12-23 17:29:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|5
1734974980000|2024-12-23 17:29:40|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|2
1734974990000|2024-12-23 17:29:50|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|1
1734975000000|2024-12-23 17:30:00|4035.2|4029.2|4034.6|4028.6|4035.6|4029.6|4034.6|4028.6|67
1734975010000|2024-12-23 17:30:10|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|16
1734975020000|2024-12-23 17:30:20|4035.1|4029.1|4034.1|4028.1|4035.1|4029.1|4033.1|4027.1|12
1734975030000|2024-12-23 17:30:30|4034.6|4028.6|4036.1|4030.1|4036.1|4030.1|4034.6|4028.6|5
1734975040000|2024-12-23 17:30:40|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|2
1734975050000|2024-12-23 17:30:50|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|1
1734975060000|2024-12-23 17:31:00|4036.5|4030.5|4036.1|4030.1|4036.6|4030.6|4036.1|4030.1|11
1734975070000|2024-12-23 17:31:10|4035.6|4029.6|4035.7|4029.7|4036.1|4030.1|4033.6|4027.6|160
1734975080000|2024-12-23 17:31:20|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1734975090000|2024-12-23 17:31:30|4035.2|4029.2|4035.6|4029.6|4035.6|4029.6|4034.6|4028.6|6
1734975110000|2024-12-23 17:31:50|4036.1|4030.1|4036.6|4030.6|4036.6|4030.6|4036.1|4030.1|2
1734975120000|2024-12-23 17:32:00|4036.2|4030.2|4035.6|4029.6|4036.2|4030.2|4035.6|4029.6|6
1734975140000|2024-12-23 17:32:20|4035.2|4029.2|4036.6|4030.6|4036.6|4030.6|4035.2|4029.2|3
1734975150000|2024-12-23 17:32:30|||||||||1
1734975160000|2024-12-23 17:32:40|4036.8|4030.8|4035.7|4029.7|4036.8|4030.8|4035.7|4029.7|8
1734975170000|2024-12-23 17:32:50|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|1
1734975180000|2024-12-23 17:33:00|4035.7|4029.7|4036.6|4030.6|4036.6|4030.6|4035.7|4029.7|2
1734975200000|2024-12-23 17:33:20|4036.7|4030.7|4037.1|4031.1|4038.6|4032.6|4036.7|4030.7|4
1734975210000|2024-12-23 17:33:30|4037.7|4031.7|4037.7|4031.7|4038.1|4032.1|4037.7|4031.7|2
1734975230000|2024-12-23 17:33:50|4038.1|4032.1|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|0
1734975240000|2024-12-23 17:34:00|||||||||1
1734975250000|2024-12-23 17:34:10|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4038.7|4032.7|8
1734975270000|2024-12-23 17:34:30|||||||||2
1734975290000|2024-12-23 17:34:50|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4038.7|4032.7|4
1734975300000|2024-12-23 17:35:00|4039.6|4033.6|4040.6|4034.6|4041.6|4035.6|4039.6|4033.6|62
1734975310000|2024-12-23 17:35:10|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|16
1734975320000|2024-12-23 17:35:20|4042.1|4036.1|4044.1|4038.1|4044.5|4038.5|4041.6|4035.6|7
1734975330000|2024-12-23 17:35:30|4044|4038|4041.1|4035.1|4044|4038|4041.1|4035.1|2
1734975340000|2024-12-23 17:35:40|4042|4036|4043|4037|4043|4037|4042|4036|1
1734975350000|2024-12-23 17:35:50|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|2
1734975360000|2024-12-23 17:36:00|4042.6|4036.6|4041.6|4035.6|4043.5|4037.5|4041.6|4035.6|14
1734975370000|2024-12-23 17:36:10|4040.7|4034.7|4039.8|4033.8|4041.1|4035.1|4039.8|4033.8|5
1734975380000|2024-12-23 17:36:20|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1734975390000|2024-12-23 17:36:30|4040.2|4034.2|4039.6|4033.6|4040.2|4034.2|4039.6|4033.6|7
1734975400000|2024-12-23 17:36:40|4039.7|4033.7|4040.2|4034.2|4040.6|4034.6|4039.7|4033.7|15
1734975410000|2024-12-23 17:36:50|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1734975420000|2024-12-23 17:37:00|||||||||4
1734975440000|2024-12-23 17:37:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|5
1734975450000|2024-12-23 17:37:30|||||||||3
1734975470000|2024-12-23 17:37:50|4042.7|4036.7|4042.6|4036.6|4043.1|4037.1|4042.6|4036.6|3
1734975480000|2024-12-23 17:38:00|||||||||5
1734975490000|2024-12-23 17:38:10|4042.7|4036.7|4042.6|4036.6|4043.6|4037.6|4042.1|4036.1|7
1734975500000|2024-12-23 17:38:20|4041.7|4035.7|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|0
1734975510000|2024-12-23 17:38:30|||||||||2
1734975530000|2024-12-23 17:38:50|4041.7|4035.7|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|2
1734975540000|2024-12-23 17:39:00|4040.8|4034.8|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|8
1734975550000|2024-12-23 17:39:10|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|6
1734975560000|2024-12-23 17:39:20|4039.1|4033.1|4039.6|4033.6|4039.6|4033.6|4039.1|4033.1|1
1734975570000|2024-12-23 17:39:30|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|11
1734975590000|2024-12-23 17:39:50|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|5
1734975600000|2024-12-23 17:40:00|4038.2|4032.2|4038.6|4032.6|4038.6|4032.6|4038.2|4032.2|5
1734975610000|2024-12-23 17:40:10|4039.7|4033.7|4040.6|4034.6|4040.6|4034.6|4039.7|4033.7|4
1734975620000|2024-12-23 17:40:20|4040.2|4034.2|4039.2|4033.2|4040.2|4034.2|4039.2|4033.2|3
1734975630000|2024-12-23 17:40:30|4038.8|4032.8|4038.6|4032.6|4038.8|4032.8|4038.6|4032.6|3
1734975640000|2024-12-23 17:40:40|||||||||1
1734975650000|2024-12-23 17:40:50|4037.6|4031.6|4034.7|4028.7|4037.6|4031.6|4034.7|4028.7|111
1734975660000|2024-12-23 17:41:00|4034.8|4028.8|4032.6|4026.6|4035.6|4029.6|4032.6|4026.6|6
1734975670000|2024-12-23 17:41:10|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1734975680000|2024-12-23 17:41:20|4033.1|4027.1|4033|4027|4033.1|4027.1|4032.6|4026.6|13
1734975690000|2024-12-23 17:41:30|4033.5|4027.5|4034.6|4028.6|4034.6|4028.6|4033.5|4027.5|4
1734975700000|2024-12-23 17:41:40|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|1
1734975710000|2024-12-23 17:41:50|4034|4028|4034.5|4028.5|4034.5|4028.5|4033.6|4027.6|30
1734975720000|2024-12-23 17:42:00|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|2
1734975730000|2024-12-23 17:42:10|4036.5|4030.5|4036.6|4030.6|4036.6|4030.6|4036.5|4030.5|2
1734975740000|2024-12-23 17:42:20|4037|4031|4037.5|4031.5|4037.5|4031.5|4036.6|4030.6|4
1734975750000|2024-12-23 17:42:30|4038.1|4032.1|4039.5|4033.5|4039.5|4033.5|4037.6|4031.6|6
1734975760000|2024-12-23 17:42:40|4041|4035|4041|4035|4041|4035|4041|4035|3
1734975770000|2024-12-23 17:42:50|4041.5|4035.5|4040|4034|4041.5|4035.5|4039.6|4033.6|21
1734975780000|2024-12-23 17:43:00|4040.4|4034.4|4041.6|4035.6|4042|4036|4040|4034|3
1734975790000|2024-12-23 17:43:10|||||||||1
1734975810000|2024-12-23 17:43:30|4040.6|4034.6|4039.6|4033.6|4040.6|4034.6|4039.6|4033.6|10
1734975820000|2024-12-23 17:43:40|||||||||1
1734975830000|2024-12-23 17:43:50|4040.6|4034.6|4039.6|4033.6|4040.6|4034.6|4039.6|4033.6|214
1734975840000|2024-12-23 17:44:00|4040.1|4034.1|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|6
1734975850000|2024-12-23 17:44:10|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1734975860000|2024-12-23 17:44:20|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|35
1734975870000|2024-12-23 17:44:30|||||||||2
1734975880000|2024-12-23 17:44:40|4040.1|4034.1|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|2
1734975890000|2024-12-23 17:44:50|||||||||1
1734975900000|2024-12-23 17:45:00|4040.5|4034.5|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|5
1734975910000|2024-12-23 17:45:10|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.1|4034.1|1
1734975920000|2024-12-23 17:45:20|||||||||1
1734975930000|2024-12-23 17:45:30|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1734975950000|2024-12-23 17:45:50|||||||||1
1734975960000|2024-12-23 17:46:00|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4
1734975970000|2024-12-23 17:46:10|||||||||1
1734975980000|2024-12-23 17:46:20|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|0
1734975990000|2024-12-23 17:46:30|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|1
1734976000000|2024-12-23 17:46:40|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1734976010000|2024-12-23 17:46:50|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|13
1734976020000|2024-12-23 17:47:00|||||||||2
1734976030000|2024-12-23 17:47:10|4039.5|4033.5|4039.6|4033.6|4039.6|4033.6|4039.5|4033.5|4
1734976040000|2024-12-23 17:47:20|4040|4034|4040.5|4034.5|4040.5|4034.5|4039.6|4033.6|0
1734976050000|2024-12-23 17:47:30|4040.6|4034.6|4040.5|4034.5|4040.6|4034.6|4040.5|4034.5|5
1734976060000|2024-12-23 17:47:40|4039.6|4033.6|4038.6|4032.6|4039.6|4033.6|4038.6|4032.6|54
1734976070000|2024-12-23 17:47:50|4038.5|4032.5|4037.6|4031.6|4038.5|4032.5|4037.6|4031.6|2
1734976080000|2024-12-23 17:48:00|4038.5|4032.5|4037.6|4031.6|4038.5|4032.5|4037.6|4031.6|26
1734976090000|2024-12-23 17:48:10|4036.6|4030.6|4036.5|4030.5|4036.6|4030.6|4035.6|4029.6|7
1734976100000|2024-12-23 17:48:20|4036.7|4030.7|4038.6|4032.6|4038.6|4032.6|4036.7|4030.7|6
1734976110000|2024-12-23 17:48:30|4039|4033|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|2
1734976130000|2024-12-23 17:48:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|9
1734976140000|2024-12-23 17:49:00|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|5
1734976170000|2024-12-23 17:49:30|4037|4031|4035.7|4029.7|4037.5|4031.5|4035.7|4029.7|11
1734976180000|2024-12-23 17:49:40|||||||||1
1734976190000|2024-12-23 17:49:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|2
1734976200000|2024-12-23 17:50:00|4036.2|4030.2|4036.6|4030.6|4036.6|4030.6|4036.2|4030.2|1
1734976210000|2024-12-23 17:50:10|4037.5|4031.5|4037.6|4031.6|4037.6|4031.6|4037.5|4031.5|4
1734976220000|2024-12-23 17:50:20|4038.5|4032.5|4039|4033|4039|4033|4038.5|4032.5|2
1734976230000|2024-12-23 17:50:30|4039.1|4033.1|4038.5|4032.5|4039.5|4033.5|4038.5|4032.5|9
1734976240000|2024-12-23 17:50:40|4036.5|4030.5|4035|4029|4036.6|4030.6|4034.6|4028.6|11
1734976250000|2024-12-23 17:50:50|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|3
1734976260000|2024-12-23 17:51:00|4035|4029|4035.6|4029.6|4035.6|4029.6|4035|4029|7
1734976270000|2024-12-23 17:51:10|4035.5|4029.5|4033.6|4027.6|4035.5|4029.5|4033.6|4027.6|50
1734976290000|2024-12-23 17:51:30|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|3
1734976300000|2024-12-23 17:51:40|4033.1|4027.1|4033.6|4027.6|4033.6|4027.6|4032.7|4026.7|8
1734976320000|2024-12-23 17:52:00|4033.7|4027.7|4034.6|4028.6|4034.6|4028.6|4033.7|4027.7|7
1734976340000|2024-12-23 17:52:20|4034.2|4028.2|4034.2|4028.2|4034.6|4028.6|4034.2|4028.2|1
1734976350000|2024-12-23 17:52:30|4034.1|4028.1|4034.1|4028.1|4034.5|4028.5|4033.7|4027.7|1
1734976360000|2024-12-23 17:52:40|4034.6|4028.6|4033.6|4027.6|4034.6|4028.6|4033.6|4027.6|10
1734976380000|2024-12-23 17:53:00|4032.7|4026.7|4033.1|4027.1|4033.1|4027.1|4032.7|4026.7|2
1734976390000|2024-12-23 17:53:10|4033.5|4027.5|4033.6|4027.6|4033.6|4027.6|4032.7|4026.7|3
1734976410000|2024-12-23 17:53:30|||||||||2
1734976420000|2024-12-23 17:53:40|4033.1|4027.1|4032.7|4026.7|4033.1|4027.1|4032.7|4026.7|0
1734976430000|2024-12-23 17:53:50|4033.1|4027.1|4032.7|4026.7|4033.5|4027.5|4032.7|4026.7|0
1734976440000|2024-12-23 17:54:00|4033.1|4027.1|4033.6|4027.6|4033.7|4027.7|4032.7|4026.7|4
1734976450000|2024-12-23 17:54:10|4033.7|4027.7|4033.6|4027.6|4033.7|4027.7|4033.6|4027.6|0
1734976460000|2024-12-23 17:54:20|4033.5|4027.5|4032.7|4026.7|4033.5|4027.5|4032.7|4026.7|0
1734976470000|2024-12-23 17:54:30|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|1
1734976480000|2024-12-23 17:54:40|4033.1|4027.1|4032.7|4026.7|4033.1|4027.1|4032.7|4026.7|0
1734976490000|2024-12-23 17:54:50|||||||||58
1734976500000|2024-12-23 17:55:00|||||||||1
1734976520000|2024-12-23 17:55:20|||||||||55
1734976530000|2024-12-23 17:55:30|||||||||1
1734976540000|2024-12-23 17:55:40|4031.6|4025.6|4030.5|4024.5|4031.6|4025.6|4030.2|4024.2|86
1734976550000|2024-12-23 17:55:50|4031|4025|4030.6|4024.6|4031.5|4025.5|4030.6|4024.6|1
1734976560000|2024-12-23 17:56:00|4030.1|4024.1|4029.6|4023.6|4030.5|4024.5|4029.6|4023.6|3
1734976570000|2024-12-23 17:56:10|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|1
1734976580000|2024-12-23 17:56:20|4030|4024|4029.6|4023.6|4030.5|4024.5|4029.6|4023.6|0
1734976590000|2024-12-23 17:56:30|4029.2|4023.2|4029.6|4023.6|4029.6|4023.6|4029.2|4023.2|2
1734976600000|2024-12-23 17:56:40|4029.2|4023.2|4029.1|4023.1|4029.5|4023.5|4029.1|4023.1|1
1734976610000|2024-12-23 17:56:50|4029.5|4023.5|4029.1|4023.1|4029.5|4023.5|4029.1|4023.1|0
1734976620000|2024-12-23 17:57:00|4029|4023|4029|4023|4029|4023|4029|4023|2
1734976630000|2024-12-23 17:57:10|4030.6|4024.6|4031.5|4025.5|4031.5|4025.5|4030.6|4024.6|3
1734976640000|2024-12-23 17:57:20|4031|4025|4030.6|4024.6|4031|4025|4030.6|4024.6|0
1734976650000|2024-12-23 17:57:30|4030.5|4024.5|4032.1|4026.1|4032.1|4026.1|4030.5|4024.5|5
1734976660000|2024-12-23 17:57:40|4032.6|4026.6|4031.6|4025.6|4032.6|4026.6|4031.6|4025.6|4
1734976670000|2024-12-23 17:57:50|4031.7|4025.7|4031.6|4025.6|4031.7|4025.7|4031.1|4025.1|0
1734976680000|2024-12-23 17:58:00|4031.1|4025.1|4031|4025|4031.1|4025.1|4030.6|4024.6|1
1734976690000|2024-12-23 17:58:10|4031.5|4025.5|4032.6|4026.6|4032.6|4026.6|4031|4025|4
1734976700000|2024-12-23 17:58:20|4032.7|4026.7|4032.6|4026.6|4033.1|4027.1|4032.5|4026.5|7
1734976710000|2024-12-23 17:58:30|4032.1|4026.1|4028.6|4022.6|4032.1|4026.1|4028.6|4022.6|4
1734976720000|2024-12-23 17:58:40|4029|4023|4029|4023|4029|4023|4029|4023|2
1734976730000|2024-12-23 17:58:50|4029.1|4023.1|4030|4024|4031.1|4025.1|4029.1|4023.1|1
1734976740000|2024-12-23 17:59:00|4029.6|4023.6|4030.5|4024.5|4030.5|4024.5|4029.6|4023.6|1
1734976750000|2024-12-23 17:59:10|||||||||1
1734976770000|2024-12-23 17:59:30|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4027.7|4021.7|4
1734976780000|2024-12-23 17:59:40|4028.6|4022.6|4028.2|4022.2|4028.6|4022.6|4028.1|4022.1|0
1734976790000|2024-12-23 17:59:50|4028.6|4022.6|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|339
1734976800000|2024-12-23 18:00:00|4028.2|4022.2|4027.2|4021.2|4028.7|4022.7|4026.8|4020.8|13
1734976810000|2024-12-23 18:00:10|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|1
1734976820000|2024-12-23 18:00:20|4028.2|4022.2|4027.2|4021.2|4028.2|4022.2|4026.7|4020.7|4
1734976830000|2024-12-23 18:00:30|4027.7|4021.7|4028.7|4022.7|4029.2|4023.2|4027.7|4021.7|6
1734976840000|2024-12-23 18:00:40|4029.2|4023.2|4029.7|4023.7|4030.2|4024.2|4029.2|4023.2|1
1734976850000|2024-12-23 18:00:50|4029.3|4023.3|4028.7|4022.7|4030.7|4024.7|4027.7|4021.7|11
1734976860000|2024-12-23 18:01:00|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4028.7|4022.7|2
1734976870000|2024-12-23 18:01:10|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|0
1734976880000|2024-12-23 18:01:20|4029.6|4023.6|4027.7|4021.7|4029.6|4023.6|4027.7|4021.7|2
1734976890000|2024-12-23 18:01:30|4028.7|4022.7|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|1
1734976900000|2024-12-23 18:01:40|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|0
1734976910000|2024-12-23 18:01:50|||||||||1
1734976920000|2024-12-23 18:02:00|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|3
1734976950000|2024-12-23 18:02:30|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|1
1734976960000|2024-12-23 18:02:40|||||||||2
1734976980000|2024-12-23 18:03:00|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|4
1734976990000|2024-12-23 18:03:10|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|1
1734977000000|2024-12-23 18:03:20|4028.8|4022.8|4029.2|4023.2|4029.6|4023.6|4028.8|4022.8|0
1734977010000|2024-12-23 18:03:30|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4028.7|4022.7|4
1734977020000|2024-12-23 18:03:40|4029.7|4023.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|0
1734977030000|2024-12-23 18:03:50|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|2
1734977040000|2024-12-23 18:04:00|4031.7|4025.7|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|2
1734977060000|2024-12-23 18:04:20|||||||||2
1734977070000|2024-12-23 18:04:30|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|2
1734977080000|2024-12-23 18:04:40|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|1
1734977100000|2024-12-23 18:05:00|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|1
1734977110000|2024-12-23 18:05:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|1
1734977120000|2024-12-23 18:05:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.6|4026.6|1
1734977130000|2024-12-23 18:05:30|4033.7|4027.7|4031.7|4025.7|4033.7|4027.7|4031.7|4025.7|4
1734977150000|2024-12-23 18:05:50|4032.2|4026.2|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|1
1734977160000|2024-12-23 18:06:00|4032.7|4026.7|4033.7|4027.7|4033.7|4027.7|4032.7|4026.7|8
1734977170000|2024-12-23 18:06:10|4033.2|4027.2|4031.7|4025.7|4033.2|4027.2|4031.7|4025.7|1
1734977180000|2024-12-23 18:06:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734977190000|2024-12-23 18:06:30|4031.6|4025.6|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|5
1734977200000|2024-12-23 18:06:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1734977210000|2024-12-23 18:06:50|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1734977220000|2024-12-23 18:07:00|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|2
1734977230000|2024-12-23 18:07:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|2
1734977240000|2024-12-23 18:07:20|4031.8|4025.8|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|7
1734977250000|2024-12-23 18:07:30|4032.2|4026.2|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|199
1734977260000|2024-12-23 18:07:40|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|1
1734977270000|2024-12-23 18:07:50|4031.7|4025.7|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|3
1734977280000|2024-12-23 18:08:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|1
1734977290000|2024-12-23 18:08:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1734977300000|2024-12-23 18:08:20|4032.6|4026.6|4031.7|4025.7|4032.6|4026.6|4031.7|4025.7|0
1734977310000|2024-12-23 18:08:30|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|2
1734977320000|2024-12-23 18:08:40|4030.7|4024.7|4032.7|4026.7|4032.7|4026.7|4030.7|4024.7|2
1734977330000|2024-12-23 18:08:50|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|0
1734977340000|2024-12-23 18:09:00|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4
1734977350000|2024-12-23 18:09:10|||||||||2
1734977370000|2024-12-23 18:09:30|||||||||3
1734977390000|2024-12-23 18:09:50|||||||||1
1734977400000|2024-12-23 18:10:00|4031.7|4025.7|4031.7|4025.7|4032.7|4026.7|4031.7|4025.7|2
1734977410000|2024-12-23 18:10:10|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|0
1734977420000|2024-12-23 18:10:20|||||||||1
1734977430000|2024-12-23 18:10:30|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|10
1734977450000|2024-12-23 18:10:50|4031.7|4025.7|4031.8|4025.8|4031.8|4025.8|4031.7|4025.7|0
1734977460000|2024-12-23 18:11:00|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4
1734977470000|2024-12-23 18:11:10|4031.2|4025.2|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|51
1734977480000|2024-12-23 18:11:20|4030.7|4024.7|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|1
1734977490000|2024-12-23 18:11:30|||||||||2
1734977500000|2024-12-23 18:11:40|||||||||1
1734977510000|2024-12-23 18:11:50|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1734977520000|2024-12-23 18:12:00|4031.6|4025.6|4031.2|4025.2|4031.6|4025.6|4030.7|4024.7|2
1734977530000|2024-12-23 18:12:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|2
1734977540000|2024-12-23 18:12:20|||||||||54
1734977550000|2024-12-23 18:12:30|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4
1734977570000|2024-12-23 18:12:50|4030.7|4024.7|4028.7|4022.7|4030.7|4024.7|4027.7|4021.7|4
1734977580000|2024-12-23 18:13:00|4028.2|4022.2|4027.7|4021.7|4028.2|4022.2|4027.7|4021.7|2
1734977590000|2024-12-23 18:13:10|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|1
1734977600000|2024-12-23 18:13:20|4028.3|4022.3|4028.2|4022.2|4028.3|4022.3|4027.7|4021.7|0
1734977610000|2024-12-23 18:13:30|4027.7|4021.7|4028.7|4022.7|4028.7|4022.7|4027.7|4021.7|3
1734977620000|2024-12-23 18:13:40|4029.2|4023.2|4029.7|4023.7|4030.2|4024.2|4029.2|4023.2|14
1734977630000|2024-12-23 18:13:50|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|4
1734977640000|2024-12-23 18:14:00|4029.2|4023.2|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|2
1734977650000|2024-12-23 18:14:10|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1734977660000|2024-12-23 18:14:20|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|1
1734977670000|2024-12-23 18:14:30|||||||||2
1734977680000|2024-12-23 18:14:40|4027.8|4021.8|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|0
1734977690000|2024-12-23 18:14:50|||||||||1
1734977700000|2024-12-23 18:15:00|4026.7|4020.7|4027.3|4021.3|4027.7|4021.7|4026.7|4020.7|1
1734977710000|2024-12-23 18:15:10|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|1
1734977720000|2024-12-23 18:15:20|||||||||3
1734977730000|2024-12-23 18:15:30|||||||||2
1734977740000|2024-12-23 18:15:40|4026.8|4020.8|4027.2|4021.2|4027.7|4021.7|4026.7|4020.7|1
1734977750000|2024-12-23 18:15:50|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1734977760000|2024-12-23 18:16:00|||||||||1
1734977770000|2024-12-23 18:16:10|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1734977780000|2024-12-23 18:16:20|4027.2|4021.2|4027.7|4021.7|4028.2|4022.2|4026.7|4020.7|105
1734977790000|2024-12-23 18:16:30|||||||||2
1734977800000|2024-12-23 18:16:40|4028.2|4022.2|4029.7|4023.7|4029.7|4023.7|4028.2|4022.2|2
1734977810000|2024-12-23 18:16:50|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|2
1734977820000|2024-12-23 18:17:00|4028.7|4022.7|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|2
1734977830000|2024-12-23 18:17:10|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1734977840000|2024-12-23 18:17:20|4027.7|4021.7|4027.7|4021.7|4028.2|4022.2|4027.7|4021.7|1
1734977850000|2024-12-23 18:17:30|||||||||1
1734977860000|2024-12-23 18:17:40|4028.2|4022.2|4028.8|4022.8|4028.8|4022.8|4028.2|4022.2|1
1734977870000|2024-12-23 18:17:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|7
1734977880000|2024-12-23 18:18:00|||||||||2
1734977890000|2024-12-23 18:18:10|||||||||1
1734977900000|2024-12-23 18:18:20|||||||||150
1734977910000|2024-12-23 18:18:30|||||||||2
1734977920000|2024-12-23 18:18:40|4029.8|4023.8|4029.7|4023.7|4029.8|4023.8|4029.7|4023.7|86
1734977930000|2024-12-23 18:18:50|4029.8|4023.8|4033.8|4027.8|4034.2|4028.2|4029.8|4023.8|4
1734977940000|2024-12-23 18:19:00|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|7
1734977950000|2024-12-23 18:19:10|4035.7|4029.7|4035.8|4029.8|4036.7|4030.7|4035.7|4029.7|10
1734977960000|2024-12-23 18:19:20|4036.7|4030.7|4037.8|4031.8|4037.8|4031.8|4036.7|4030.7|0
1734977970000|2024-12-23 18:19:30|4038.7|4032.7|4036.7|4030.7|4038.8|4032.8|4036.7|4030.7|16
1734977980000|2024-12-23 18:19:40|4037.7|4031.7|4038.7|4032.7|4039.7|4033.7|4037.7|4031.7|1
1734977990000|2024-12-23 18:19:50|4038.8|4032.8|4038.7|4032.7|4039.2|4033.2|4038.2|4032.2|1
1734978000000|2024-12-23 18:20:00|4037.7|4031.7|4038.7|4032.7|4038.7|4032.7|4037.7|4031.7|2
1734978010000|2024-12-23 18:20:10|4039.2|4033.2|4039.7|4033.7|4039.7|4033.7|4038.7|4032.7|1
1734978020000|2024-12-23 18:20:20|4039.2|4033.2|4039.7|4033.7|4039.7|4033.7|4039.2|4033.2|10
1734978030000|2024-12-23 18:20:30|||||||||2
1734978040000|2024-12-23 18:20:40|4039.2|4033.2|4038.2|4032.2|4039.2|4033.2|4038.2|4032.2|0
1734978050000|2024-12-23 18:20:50|4038.3|4032.3|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|1
1734978060000|2024-12-23 18:21:00|||||||||1
1734978080000|2024-12-23 18:21:20|4038.7|4032.7|4038.7|4032.7|4039.1|4033.1|4038.7|4032.7|1
1734978090000|2024-12-23 18:21:30|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|2
1734978100000|2024-12-23 18:21:40|4037.8|4031.8|4038.8|4032.8|4039.7|4033.7|4037.8|4031.8|1
1734978110000|2024-12-23 18:21:50|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.3|4032.3|22
1734978120000|2024-12-23 18:22:00|||||||||1
1734978130000|2024-12-23 18:22:10|||||||||2
1734978140000|2024-12-23 18:22:20|4037.8|4031.8|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|0
1734978150000|2024-12-23 18:22:30|||||||||3
1734978180000|2024-12-23 18:23:00|4037.3|4031.3|4037.7|4031.7|4037.7|4031.7|4037.3|4031.3|1
1734978200000|2024-12-23 18:23:20|4037.2|4031.2|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|1
1734978210000|2024-12-23 18:23:30|||||||||3
1734978220000|2024-12-23 18:23:40|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1734978230000|2024-12-23 18:23:50|4038.8|4032.8|4038.3|4032.3|4038.8|4032.8|4037.8|4031.8|1
1734978240000|2024-12-23 18:24:00|4038.7|4032.7|4038.8|4032.8|4038.8|4032.8|4038.7|4032.7|2
1734978250000|2024-12-23 18:24:10|4038.7|4032.7|4037.8|4031.8|4038.7|4032.7|4037.8|4031.8|0
1734978260000|2024-12-23 18:24:20|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|2
1734978270000|2024-12-23 18:24:30|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|1
1734978280000|2024-12-23 18:24:40|4037.3|4031.3|4037.8|4031.8|4037.8|4031.8|4037.3|4031.3|2
1734978300000|2024-12-23 18:25:00|4038.8|4032.8|4038.3|4032.3|4038.8|4032.8|4037.8|4031.8|3
1734978310000|2024-12-23 18:25:10|4037.8|4031.8|4038.3|4032.3|4038.8|4032.8|4037.8|4031.8|12
1734978320000|2024-12-23 18:25:20|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|1
1734978330000|2024-12-23 18:25:30|4039.8|4033.8|4040.2|4034.2|4040.3|4034.3|4038.9|4032.9|24
1734978340000|2024-12-23 18:25:40|4039.8|4033.8|4040.2|4034.2|4040.2|4034.2|4039.8|4033.8|2
1734978350000|2024-12-23 18:25:50|4039.8|4033.8|4040.7|4034.7|4040.7|4034.7|4039.8|4033.8|1
1734978360000|2024-12-23 18:26:00|4040.3|4034.3|4040.8|4034.8|4040.8|4034.8|4040.3|4034.3|6
1734978370000|2024-12-23 18:26:10|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|1
1734978380000|2024-12-23 18:26:20|4041.7|4035.7|4040.2|4034.2|4041.8|4035.8|4039.8|4033.8|34
1734978390000|2024-12-23 18:26:30|4040.7|4034.7|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|11
1734978400000|2024-12-23 18:26:40|4040.1|4034.1|4038.8|4032.8|4040.1|4034.1|4038.8|4032.8|0
1734978410000|2024-12-23 18:26:50|||||||||5
1734978420000|2024-12-23 18:27:00|4036.7|4030.7|4037.2|4031.2|4037.8|4031.8|4036.7|4030.7|44
1734978430000|2024-12-23 18:27:10|4036.8|4030.8|4036.2|4030.2|4036.8|4030.8|4036.2|4030.2|0
1734978440000|2024-12-23 18:27:20|4036.3|4030.3|4036.7|4030.7|4037.2|4031.2|4036.2|4030.2|52
1734978450000|2024-12-23 18:27:30|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|1
1734978460000|2024-12-23 18:27:40|4035.8|4029.8|4034.8|4028.8|4035.8|4029.8|4034.8|4028.8|1
1734978470000|2024-12-23 18:27:50|4035.2|4029.2|4033.8|4027.8|4035.7|4029.7|4033.8|4027.8|20
1734978480000|2024-12-23 18:28:00|4032.8|4026.8|4031.8|4025.8|4032.8|4026.8|4031.8|4025.8|1
1734978490000|2024-12-23 18:28:10|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|0
1734978500000|2024-12-23 18:28:20|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|1
1734978510000|2024-12-23 18:28:30|||||||||2
1734978520000|2024-12-23 18:28:40|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1734978530000|2024-12-23 18:28:50|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|3
1734978540000|2024-12-23 18:29:00|4030.8|4024.8|4030.2|4024.2|4030.8|4024.8|4030.2|4024.2|2
1734978550000|2024-12-23 18:29:10|4030.7|4024.7|4032.3|4026.3|4032.3|4026.3|4030.7|4024.7|1
1734978560000|2024-12-23 18:29:20|4032.2|4026.2|4032.7|4026.7|4032.8|4026.8|4032.2|4026.2|0
1734978570000|2024-12-23 18:29:30|4032.8|4026.8|4033.2|4027.2|4033.2|4027.2|4032.8|4026.8|162
1734978580000|2024-12-23 18:29:40|4032.8|4026.8|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|4
1734978590000|2024-12-23 18:29:50|4031.7|4025.7|4033.2|4027.2|4033.2|4027.2|4031.7|4025.7|156
1734978600000|2024-12-23 18:30:00|4033.1|4027.1|4033.7|4027.7|4033.7|4027.7|4032.7|4026.7|5
1734978610000|2024-12-23 18:30:10|4034.7|4028.7|4035.7|4029.7|4035.8|4029.8|4034.7|4028.7|10
1734978620000|2024-12-23 18:30:20|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|3
1734978630000|2024-12-23 18:30:30|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|2
1734978640000|2024-12-23 18:30:40|4036.7|4030.7|4036.8|4030.8|4037.2|4031.2|4036.7|4030.7|1
1734978650000|2024-12-23 18:30:50|4037.2|4031.2|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|0
1734978660000|2024-12-23 18:31:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|1
1734978670000|2024-12-23 18:31:10|4036.3|4030.3|4036.7|4030.7|4036.7|4030.7|4036.3|4030.3|2
1734978680000|2024-12-23 18:31:20|4036.8|4030.8|4037.3|4031.3|4037.7|4031.7|4036.8|4030.8|3
1734978690000|2024-12-23 18:31:30|4036.8|4030.8|4035.8|4029.8|4036.8|4030.8|4035.8|4029.8|4
1734978700000|2024-12-23 18:31:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4035.8|4029.8|0
1734978710000|2024-12-23 18:31:50|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4035.8|4029.8|1
1734978720000|2024-12-23 18:32:00|4036.3|4030.3|4036.2|4030.2|4036.3|4030.3|4035.8|4029.8|4
1734978730000|2024-12-23 18:32:10|4036.1|4030.1|4036.7|4030.7|4036.7|4030.7|4035.8|4029.8|4
1734978750000|2024-12-23 18:32:30|4036.8|4030.8|4036.8|4030.8|4037.2|4031.2|4036.8|4030.8|6
1734978760000|2024-12-23 18:32:40|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|0
1734978770000|2024-12-23 18:32:50|4036.8|4030.8|4037.2|4031.2|4037.2|4031.2|4036.8|4030.8|1
1734978780000|2024-12-23 18:33:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|3
1734978790000|2024-12-23 18:33:10|4037.2|4031.2|4036.8|4030.8|4037.2|4031.2|4036.8|4030.8|7
1734978800000|2024-12-23 18:33:20|4037.2|4031.2|4036.8|4030.8|4037.2|4031.2|4036.8|4030.8|0
1734978810000|2024-12-23 18:33:30|4035.8|4029.8|4036.2|4030.2|4036.2|4030.2|4035.8|4029.8|9
1734978820000|2024-12-23 18:33:40|4035.8|4029.8|4036.2|4030.2|4036.2|4030.2|4035.8|4029.8|3
1734978830000|2024-12-23 18:33:50|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|1
1734978840000|2024-12-23 18:34:00|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.3|4030.3|2
1734978850000|2024-12-23 18:34:10|4036.3|4030.3|4036.7|4030.7|4036.7|4030.7|4036.3|4030.3|0
1734978860000|2024-12-23 18:34:20|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|2
1734978870000|2024-12-23 18:34:30|4036.3|4030.3|4036.7|4030.7|4036.7|4030.7|4035.8|4029.8|9
1734978880000|2024-12-23 18:34:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4035.8|4029.8|1
1734978900000|2024-12-23 18:35:00|4036.7|4030.7|4037.2|4031.2|4037.7|4031.7|4036.7|4030.7|58
1734978910000|2024-12-23 18:35:10|4036.7|4030.7|4037.7|4031.7|4037.7|4031.7|4036.7|4030.7|6
1734978920000|2024-12-23 18:35:20|4038.6|4032.6|4038.7|4032.7|4038.7|4032.7|4038.6|4032.6|5
1734978930000|2024-12-23 18:35:30|4039.1|4033.1|4039.2|4033.2|4039.2|4033.2|4039.1|4033.1|6
1734978950000|2024-12-23 18:35:50|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1734978960000|2024-12-23 18:36:00|4039.8|4033.8|4042.3|4036.3|4042.3|4036.3|4039.8|4033.8|20
1734978970000|2024-12-23 18:36:10|4041.8|4035.8|4042.7|4036.7|4042.7|4036.7|4041.8|4035.8|0
1734978980000|2024-12-23 18:36:20|4044.2|4038.2|4045.2|4039.2|4045.2|4039.2|4044.2|4038.2|6
1734978990000|2024-12-23 18:36:30|4044.8|4038.8|4045.7|4039.7|4045.7|4039.7|4044.7|4038.7|9
1734979000000|2024-12-23 18:36:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4044.8|4038.8|3
1734979010000|2024-12-23 18:36:50|4044.8|4038.8|4045.2|4039.2|4045.2|4039.2|4044.7|4038.7|1
1734979020000|2024-12-23 18:37:00|4044.8|4038.8|4045.2|4039.2|4045.2|4039.2|4044.8|4038.8|1
1734979030000|2024-12-23 18:37:10|4044.8|4038.8|4045.7|4039.7|4045.7|4039.7|4044.8|4038.8|0
1734979040000|2024-12-23 18:37:20|4044.8|4038.8|4045.2|4039.2|4045.2|4039.2|4044.8|4038.8|1
1734979050000|2024-12-23 18:37:30|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|2
1734979060000|2024-12-23 18:37:40|4045.2|4039.2|4044.8|4038.8|4045.2|4039.2|4044.8|4038.8|1
1734979070000|2024-12-23 18:37:50|4045.2|4039.2|4043.8|4037.8|4045.2|4039.2|4043.8|4037.8|4
1734979080000|2024-12-23 18:38:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|2
1734979090000|2024-12-23 18:38:10|||||||||2
1734979100000|2024-12-23 18:38:20|4043.8|4037.8|4044.2|4038.2|4044.2|4038.2|4043.8|4037.8|1
1734979110000|2024-12-23 18:38:30|4043.7|4037.7|4043.2|4037.2|4043.7|4037.7|4043.2|4037.2|4
1734979120000|2024-12-23 18:38:40|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1734979130000|2024-12-23 18:38:50|4043.8|4037.8|4043.7|4037.7|4043.8|4037.8|4043.7|4037.7|1
1734979140000|2024-12-23 18:39:00|4043.8|4037.8|4044.2|4038.2|4044.7|4038.7|4043.8|4037.8|3
1734979150000|2024-12-23 18:39:10|4044.7|4038.7|4044.2|4038.2|4044.8|4038.8|4043.8|4037.8|33
1734979170000|2024-12-23 18:39:30|4044.1|4038.1|4044.7|4038.7|4044.7|4038.7|4044.1|4038.1|2
1734979180000|2024-12-23 18:39:40|4045.2|4039.2|4045.7|4039.7|4045.7|4039.7|4044.7|4038.7|8
1734979190000|2024-12-23 18:39:50|||||||||9
1734979200000|2024-12-23 18:40:00|4045.2|4039.2|4045.7|4039.7|4045.7|4039.7|4045.2|4039.2|3
1734979210000|2024-12-23 18:40:10|||||||||1
1734979230000|2024-12-23 18:40:30|4044.8|4038.8|4045.7|4039.7|4045.7|4039.7|4044.8|4038.8|2
1734979240000|2024-12-23 18:40:40|4044.8|4038.8|4044.8|4038.8|4045.2|4039.2|4044.8|4038.8|1
1734979250000|2024-12-23 18:40:50|4045.2|4039.2|4045.7|4039.7|4045.7|4039.7|4045.2|4039.2|0
1734979260000|2024-12-23 18:41:00|||||||||2
1734979270000|2024-12-23 18:41:10|||||||||1
1734979280000|2024-12-23 18:41:20|4046.8|4040.8|4047.2|4041.2|4047.7|4041.7|4046.8|4040.8|5
1734979290000|2024-12-23 18:41:30|4047.3|4041.3|4045.2|4039.2|4047.3|4041.3|4044.8|4038.8|4
1734979300000|2024-12-23 18:41:40|4045.3|4039.3|4045.7|4039.7|4045.7|4039.7|4045.3|4039.3|1
1734979310000|2024-12-23 18:41:50|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|1
1734979320000|2024-12-23 18:42:00|4046.7|4040.7|4047.2|4041.2|4047.7|4041.7|4046.7|4040.7|8
1734979330000|2024-12-23 18:42:10|4047.1|4041.1|4047.2|4041.2|4047.2|4041.2|4046.8|4040.8|0
1734979340000|2024-12-23 18:42:20|4047.1|4041.1|4046.7|4040.7|4047.1|4041.1|4046.7|4040.7|1
1734979350000|2024-12-23 18:42:30|4045.8|4039.8|4046.2|4040.2|4046.2|4040.2|4045.8|4039.8|3
1734979360000|2024-12-23 18:42:40|4046.7|4040.7|4047.2|4041.2|4047.2|4041.2|4046.7|4040.7|3
1734979370000|2024-12-23 18:42:50|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.3|4040.3|1
1734979380000|2024-12-23 18:43:00|4047.8|4041.8|4047.2|4041.2|4047.8|4041.8|4046.8|4040.8|3
1734979390000|2024-12-23 18:43:10|4047.7|4041.7|4048.8|4042.8|4048.8|4042.8|4047.2|4041.2|9
1734979400000|2024-12-23 18:43:20|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|1
1734979410000|2024-12-23 18:43:30|||||||||1
1734979430000|2024-12-23 18:43:50|||||||||1
1734979440000|2024-12-23 18:44:00|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1734979450000|2024-12-23 18:44:10|4049.2|4043.2|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|6
1734979470000|2024-12-23 18:44:30|4051.2|4045.2|4051.7|4045.7|4051.8|4045.8|4051.2|4045.2|10
1734979480000|2024-12-23 18:44:40|4051.3|4045.3|4051.7|4045.7|4051.7|4045.7|4051.3|4045.3|2
1734979490000|2024-12-23 18:44:50|4052.7|4046.7|4053.7|4047.7|4053.8|4047.8|4052.7|4046.7|29
1734979500000|2024-12-23 18:45:00|4053.2|4047.2|4052.8|4046.8|4053.7|4047.7|4052.7|4046.7|21
1734979510000|2024-12-23 18:45:10|4053.2|4047.2|4053.2|4047.2|4054.7|4048.7|4052.8|4046.8|9
1734979520000|2024-12-23 18:45:20|4052.8|4046.8|4052.7|4046.7|4053.2|4047.2|4052.7|4046.7|0
1734979530000|2024-12-23 18:45:30|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|13
1734979540000|2024-12-23 18:45:40|4054.7|4048.7|4054.7|4048.7|4054.8|4048.8|4053.8|4047.8|2
1734979550000|2024-12-23 18:45:50|4057.7|4051.7|4058.2|4052.2|4058.2|4052.2|4057.7|4051.7|22
1734979560000|2024-12-23 18:46:00|4058.7|4052.7|4059.7|4053.7|4060.7|4054.7|4058.2|4052.2|12
1734979570000|2024-12-23 18:46:10|4059.6|4053.6|4060.7|4054.7|4061.6|4055.6|4057.7|4051.7|5
1734979580000|2024-12-23 18:46:20|4060.8|4054.8|4062.2|4056.2|4062.2|4056.2|4060.8|4054.8|3
1734979590000|2024-12-23 18:46:30|4061.8|4055.8|4060.7|4054.7|4062.2|4056.2|4060.7|4054.7|41
1734979600000|2024-12-23 18:46:40|4061.8|4055.8|4064.8|4058.8|4064.8|4058.8|4061.2|4055.2|35
1734979610000|2024-12-23 18:46:50|4064.7|4058.7|4068.3|4062.3|4068.8|4062.8|4064.7|4058.7|23
1734979620000|2024-12-23 18:47:00|4067.8|4061.8|4068.3|4062.3|4068.8|4062.8|4066.3|4060.3|2
1734979630000|2024-12-23 18:47:10|4068.8|4062.8|4067.3|4061.3|4068.8|4062.8|4067.3|4061.3|0
1734979640000|2024-12-23 18:47:20|4067.8|4061.8|4067.3|4061.3|4067.8|4061.8|4066.8|4060.8|0
1734979650000|2024-12-23 18:47:30|4068.2|4062.2|4071.3|4065.3|4071.3|4065.3|4068.2|4062.2|61
1734979660000|2024-12-23 18:47:40|4070.8|4064.8|4070.3|4064.3|4071.7|4065.7|4070.3|4064.3|2
1734979670000|2024-12-23 18:47:50|4070.8|4064.8|4070.8|4064.8|4071.3|4065.3|4069.8|4063.8|8
1734979680000|2024-12-23 18:48:00|4071.2|4065.2|4070.3|4064.3|4071.2|4065.2|4069.8|4063.8|1
1734979690000|2024-12-23 18:48:10|4069.8|4063.8|4069.3|4063.3|4069.8|4063.8|4068.8|4062.8|2
1734979700000|2024-12-23 18:48:20|4068.8|4062.8|4067.8|4061.8|4068.8|4062.8|4066.8|4060.8|4
1734979710000|2024-12-23 18:48:30|4067.3|4061.3|4068.2|4062.2|4068.2|4062.2|4067.3|4061.3|1
1734979720000|2024-12-23 18:48:40|4067.8|4061.8|4068.8|4062.8|4069.3|4063.3|4067.8|4061.8|5
1734979730000|2024-12-23 18:48:50|4068.2|4062.2|4068.7|4062.7|4068.7|4062.7|4068.2|4062.2|103
1734979740000|2024-12-23 18:49:00|4068.2|4062.2|4067.8|4061.8|4068.3|4062.3|4067.8|4061.8|7
1734979750000|2024-12-23 18:49:10|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4067.8|4061.8|11
1734979760000|2024-12-23 18:49:20|4069.8|4063.8|4071.6|4065.6|4071.7|4065.7|4069.8|4063.8|4
1734979770000|2024-12-23 18:49:30|4071.2|4065.2|4070.8|4064.8|4071.7|4065.7|4070.8|4064.8|0
1734979780000|2024-12-23 18:49:40|4069.8|4063.8|4070.3|4064.3|4070.3|4064.3|4069.8|4063.8|1
1734979790000|2024-12-23 18:49:50|4069.8|4063.8|4070.8|4064.8|4070.8|4064.8|4069.8|4063.8|1
1734979800000|2024-12-23 18:50:00|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|3
1734979810000|2024-12-23 18:50:10|4071.8|4065.8|4071.8|4065.8|4071.8|4065.8|4071.3|4065.3|3
1734979820000|2024-12-23 18:50:20|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|2
1734979830000|2024-12-23 18:50:30|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|80
1734979840000|2024-12-23 18:50:40|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4
1734979850000|2024-12-23 18:50:50|4072.3|4066.3|4072.2|4066.2|4072.3|4066.3|4071.8|4065.8|2
1734979860000|2024-12-23 18:51:00|4071.8|4065.8|4071.2|4065.2|4071.8|4065.8|4070.8|4064.8|2
1734979870000|2024-12-23 18:51:10|4070.8|4064.8|4070.8|4064.8|4071.2|4065.2|4070.8|4064.8|4
1734979880000|2024-12-23 18:51:20|4071.2|4065.2|4068.8|4062.8|4071.7|4065.7|4068.8|4062.8|5
1734979890000|2024-12-23 18:51:30|4067.8|4061.8|4066.2|4060.2|4067.8|4061.8|4066.2|4060.2|1
1734979900000|2024-12-23 18:51:40|4065.8|4059.8|4065.7|4059.7|4065.8|4059.8|4065.7|4059.7|11
1734979910000|2024-12-23 18:51:50|4063.7|4057.7|4064.2|4058.2|4064.2|4058.2|4063.7|4057.7|14
1734979920000|2024-12-23 18:52:00|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|0
1734979930000|2024-12-23 18:52:10|4064.3|4058.3|4064.7|4058.7|4064.7|4058.7|4064.3|4058.3|0
1734979950000|2024-12-23 18:52:30|4065.7|4059.7|4066.7|4060.7|4066.7|4060.7|4065.7|4059.7|4
1734979960000|2024-12-23 18:52:40|4066.2|4060.2|4066.7|4060.7|4066.7|4060.7|4065.8|4059.8|2
1734979970000|2024-12-23 18:52:50|4066.2|4060.2|4066.7|4060.7|4066.7|4060.7|4066.2|4060.2|2
1734979980000|2024-12-23 18:53:00|4067.1|4061.1|4067.7|4061.7|4067.7|4061.7|4067.1|4061.1|166
1734979990000|2024-12-23 18:53:10|4067.8|4061.8|4068.8|4062.8|4069.2|4063.2|4067.8|4061.8|4
1734980000000|2024-12-23 18:53:20|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|1
1734980010000|2024-12-23 18:53:30|4068.7|4062.7|4069.2|4063.2|4069.8|4063.8|4068.7|4062.7|4
1734980020000|2024-12-23 18:53:40|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|3
1734980030000|2024-12-23 18:53:50|4069.2|4063.2|4069.8|4063.8|4070.7|4064.7|4068.8|4062.8|20
1734980050000|2024-12-23 18:54:10|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|1
1734980060000|2024-12-23 18:54:20|4069.8|4063.8|4072.3|4066.3|4072.8|4066.8|4069.8|4063.8|140
1734980070000|2024-12-23 18:54:30|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|1
1734980080000|2024-12-23 18:54:40|||||||||5
1734980090000|2024-12-23 18:54:50|4072|4066|4072.4|4066.4|4072.8|4066.8|4072|4066|0
1734980100000|2024-12-23 18:55:00|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|2
1734980110000|2024-12-23 18:55:10|||||||||2
1734980120000|2024-12-23 18:55:20|4072|4066|4072.8|4066.8|4072.8|4066.8|4071.9|4065.9|8
1734980130000|2024-12-23 18:55:30|4073.4|4067.4|4073.8|4067.8|4073.8|4067.8|4073.4|4067.4|2
1734980140000|2024-12-23 18:55:40|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|2
1734980150000|2024-12-23 18:55:50|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|2
1734980160000|2024-12-23 18:56:00|4072.4|4066.4|4071|4065|4072.4|4066.4|4071|4065|2
1734980170000|2024-12-23 18:56:10|4071.4|4065.4|4070.9|4064.9|4071.8|4065.8|4070.9|4064.9|3
1734980180000|2024-12-23 18:56:20|4071.3|4065.3|4072|4066|4072.8|4066.8|4070|4064|2
1734980190000|2024-12-23 18:56:30|4072.5|4066.5|4072|4066|4072.5|4066.5|4072|4066|2
1734980200000|2024-12-23 18:56:40|4072.5|4066.5|4072.5|4066.5|4073.3|4067.3|4072|4066|1
1734980210000|2024-12-23 18:56:50|4072.4|4066.4|4072.9|4066.9|4072.9|4066.9|4072.4|4066.4|3
1734980220000|2024-12-23 18:57:00|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|0
1734980230000|2024-12-23 18:57:10|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4
1734980240000|2024-12-23 18:57:20|4073.3|4067.3|4072.9|4066.9|4074|4068|4072.9|4066.9|10
1734980250000|2024-12-23 18:57:30|4071.3|4065.3|4071.8|4065.8|4071.8|4065.8|4071.3|4065.3|27
1734980260000|2024-12-23 18:57:40|4072.3|4066.3|4073.8|4067.8|4073.8|4067.8|4072.3|4066.3|3
1734980270000|2024-12-23 18:57:50|4074.3|4068.3|4075.3|4069.3|4075.9|4069.9|4074.3|4068.3|10
1734980280000|2024-12-23 18:58:00|4074.9|4068.9|4073.9|4067.9|4074.9|4068.9|4073.9|4067.9|1
1734980290000|2024-12-23 18:58:10|4074.8|4068.8|4075.9|4069.9|4076.8|4070.8|4074.8|4068.8|3
1734980300000|2024-12-23 18:58:20|4075.4|4069.4|4082.9|4076.9|4082.9|4076.9|4075.4|4069.4|18
1734980310000|2024-12-23 18:58:30|4082.5|4076.5|4080.8|4074.8|4082.8|4076.8|4080.8|4074.8|110
1734980320000|2024-12-23 18:58:40|4079.8|4073.8|4078.8|4072.8|4079.8|4073.8|4078.8|4072.8|5
1734980330000|2024-12-23 18:58:50|4079.3|4073.3|4078.8|4072.8|4079.8|4073.8|4078.3|4072.3|18
1734980340000|2024-12-23 18:59:00|4079.3|4073.3|4079.8|4073.8|4079.8|4073.8|4078.9|4072.9|6
1734980350000|2024-12-23 18:59:10|4080.9|4074.9|4079.3|4073.3|4080.9|4074.9|4079|4073|52
1734980360000|2024-12-23 18:59:20|4078.9|4072.9|4077.8|4071.8|4079.8|4073.8|4077.8|4071.8|1
1734980370000|2024-12-23 18:59:30|4078.3|4072.3|4078.3|4072.3|4078.4|4072.4|4078.3|4072.3|6
1734980380000|2024-12-23 18:59:40|4078.4|4072.4|4078.8|4072.8|4078.8|4072.8|4078.3|4072.3|6
1734980390000|2024-12-23 18:59:50|4079.8|4073.8|4079.9|4073.9|4080.4|4074.4|4079.8|4073.8|3
1734980400000|2024-12-23 19:00:00|4079.4|4073.4|4082.9|4076.9|4082.9|4076.9|4079.4|4073.4|65
1734980410000|2024-12-23 19:00:10|4083.4|4077.4|4076.9|4070.9|4083.4|4077.4|4075.9|4069.9|47
1734980420000|2024-12-23 19:00:20|4077.5|4071.5|4074.9|4068.9|4078.4|4072.4|4074.9|4068.9|11
1734980430000|2024-12-23 19:00:30|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|4075.9|4069.9|2
1734980440000|2024-12-23 19:00:40|4076.9|4070.9|4074.4|4068.4|4076.9|4070.9|4074.4|4068.4|32
1734980450000|2024-12-23 19:00:50|4073.9|4067.9|4075.9|4069.9|4075.9|4069.9|4073.9|4067.9|3
1734980460000|2024-12-23 19:01:00|4076.9|4070.9|4077.4|4071.4|4077.4|4071.4|4076.9|4070.9|10
1734980470000|2024-12-23 19:01:10|4077.9|4071.9|4075.9|4069.9|4077.9|4071.9|4075.9|4069.9|7
1734980480000|2024-12-23 19:01:20|4076.3|4070.3|4077.9|4071.9|4077.9|4071.9|4076.3|4070.3|2
1734980490000|2024-12-23 19:01:30|4077.4|4071.4|4079.4|4073.4|4079.4|4073.4|4077.4|4071.4|11
1734980500000|2024-12-23 19:01:40|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4077.9|4071.9|7
1734980510000|2024-12-23 19:01:50|4078.9|4072.9|4080.4|4074.4|4081.4|4075.4|4078.9|4072.9|7
1734980520000|2024-12-23 19:02:00|4080|4074|4079.4|4073.4|4080.9|4074.9|4079.4|4073.4|11
1734980530000|2024-12-23 19:02:10|4079.9|4073.9|4077.9|4071.9|4079.9|4073.9|4077.9|4071.9|3
1734980540000|2024-12-23 19:02:20|4078.4|4072.4|4080.9|4074.9|4080.9|4074.9|4078.4|4072.4|6
1734980550000|2024-12-23 19:02:30|4080.8|4074.8|4079.4|4073.4|4080.9|4074.9|4079.4|4073.4|9
1734980560000|2024-12-23 19:02:40|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4078.4|4072.4|84
1734980570000|2024-12-23 19:02:50|4080.9|4074.9|4079.9|4073.9|4080.9|4074.9|4079.9|4073.9|10
1734980580000|2024-12-23 19:03:00|4078.9|4072.9|4076.9|4070.9|4078.9|4072.9|4076.9|4070.9|29
1734980590000|2024-12-23 19:03:10|4076.8|4070.8|4076.9|4070.9|4076.9|4070.9|4075.9|4069.9|17
1734980600000|2024-12-23 19:03:20|4077.3|4071.3|4077.9|4071.9|4077.9|4071.9|4077.3|4071.3|9
1734980610000|2024-12-23 19:03:30|4077.4|4071.4|4075.9|4069.9|4077.4|4071.4|4075.9|4069.9|61
1734980620000|2024-12-23 19:03:40|4075.4|4069.4|4076.9|4070.9|4076.9|4070.9|4075.4|4069.4|30
1734980630000|2024-12-23 19:03:50|4077.9|4071.9|4076.9|4070.9|4077.9|4071.9|4076.9|4070.9|5
1734980640000|2024-12-23 19:04:00|4076.5|4070.5|4075.7|4069.7|4076.9|4070.9|4074.8|4068.8|7
1734980650000|2024-12-23 19:04:10|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|1
1734980660000|2024-12-23 19:04:20|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|2
1734980670000|2024-12-23 19:04:30|4075.7|4069.7|4076.7|4070.7|4076.7|4070.7|4075.7|4069.7|5
1734980680000|2024-12-23 19:04:40|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4075.8|4069.8|2
1734980690000|2024-12-23 19:04:50|4076.8|4070.8|4077.3|4071.3|4077.8|4071.8|4076.8|4070.8|3
1734980700000|2024-12-23 19:05:00|4076.9|4070.9|4076.9|4070.9|4077.8|4071.8|4076.3|4070.3|6
1734980710000|2024-12-23 19:05:10|4077.3|4071.3|4077.3|4071.3|4077.8|4071.8|4076.9|4070.9|6
1734980720000|2024-12-23 19:05:20|4077.7|4071.7|4076.9|4070.9|4077.7|4071.7|4076.9|4070.9|0
1734980730000|2024-12-23 19:05:30|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|4075.8|4069.8|1
1734980740000|2024-12-23 19:05:40|||||||||1
1734980750000|2024-12-23 19:05:50|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|6
1734980760000|2024-12-23 19:06:00|4075.2|4069.2|4074.8|4068.8|4075.7|4069.7|4074.8|4068.8|6
1734980770000|2024-12-23 19:06:10|4075.7|4069.7|4074.9|4068.9|4075.8|4069.8|4074.7|4068.7|5
1734980780000|2024-12-23 19:06:20|4075.7|4069.7|4075.8|4069.8|4076.7|4070.7|4075.7|4069.7|3
1734980790000|2024-12-23 19:06:30|4075.3|4069.3|4074.7|4068.7|4075.3|4069.3|4073.8|4067.8|10
1734980800000|2024-12-23 19:06:40|4073.8|4067.8|4073.8|4067.8|4074.7|4068.7|4073.8|4067.8|7
1734980810000|2024-12-23 19:06:50|4074.7|4068.7|4074.9|4068.9|4074.9|4068.9|4074.7|4068.7|12
1734980820000|2024-12-23 19:07:00|4074.7|4068.7|4073.8|4067.8|4074.8|4068.8|4073.8|4067.8|26
1734980830000|2024-12-23 19:07:10|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4073.8|4067.8|18
1734980840000|2024-12-23 19:07:20|4073.7|4067.7|4074.8|4068.8|4074.8|4068.8|4072.7|4066.7|23
1734980850000|2024-12-23 19:07:30|4076.7|4070.7|4076.3|4070.3|4076.7|4070.7|4076.3|4070.3|8
1734980860000|2024-12-23 19:07:40|4075.9|4069.9|4074.7|4068.7|4075.9|4069.9|4074.7|4068.7|8
1734980870000|2024-12-23 19:07:50|4074.2|4068.2|4073.8|4067.8|4074.2|4068.2|4073.8|4067.8|6
1734980880000|2024-12-23 19:08:00|4074.2|4068.2|4072.8|4066.8|4074.2|4068.2|4072.8|4066.8|6
1734980890000|2024-12-23 19:08:10|4073.3|4067.3|4072.7|4066.7|4073.3|4067.3|4072.7|4066.7|2
1734980900000|2024-12-23 19:08:20|4071.8|4065.8|4070.7|4064.7|4071.8|4065.8|4070.7|4064.7|64
1734980910000|2024-12-23 19:08:30|4070.2|4064.2|4068.2|4062.2|4070.2|4064.2|4067.8|4061.8|6
1734980920000|2024-12-23 19:08:40|4068.7|4062.7|4069.8|4063.8|4069.8|4063.8|4068.3|4062.3|36
1734980930000|2024-12-23 19:08:50|4068.8|4062.8|4069.7|4063.7|4069.7|4063.7|4068.7|4062.7|8
1734980940000|2024-12-23 19:09:00|4069.8|4063.8|4071.2|4065.2|4071.8|4065.8|4069.8|4063.8|9
1734980950000|2024-12-23 19:09:10|4073.8|4067.8|4070.3|4064.3|4073.8|4067.8|4069.8|4063.8|33
1734980960000|2024-12-23 19:09:20|4069.9|4063.9|4068.8|4062.8|4070.3|4064.3|4068.8|4062.8|12
1734980970000|2024-12-23 19:09:30|4069.2|4063.2|4069.9|4063.9|4070.8|4064.8|4069.2|4063.2|2
1734980980000|2024-12-23 19:09:40|4070.4|4064.4|4070.8|4064.8|4070.8|4064.8|4070.4|4064.4|115
1734980990000|2024-12-23 19:09:50|4069.9|4063.9|4069.3|4063.3|4070.4|4064.4|4069.3|4063.3|37
1734981000000|2024-12-23 19:10:00|4069.4|4063.4|4068.7|4062.7|4069.4|4063.4|4068.3|4062.3|32
1734981010000|2024-12-23 19:10:10|4068.3|4062.3|4068.8|4062.8|4068.8|4062.8|4068.3|4062.3|109
1734981020000|2024-12-23 19:10:20|4067.9|4061.9|4068.7|4062.7|4068.7|4062.7|4067.9|4061.9|107
1734981030000|2024-12-23 19:10:30|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|2
1734981040000|2024-12-23 19:10:40|4066.4|4060.4|4066.2|4060.2|4066.8|4060.8|4065.8|4059.8|5
1734981050000|2024-12-23 19:10:50|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|5
1734981060000|2024-12-23 19:11:00|4066.2|4060.2|4066.3|4060.3|4066.3|4060.3|4065.3|4059.3|12
1734981070000|2024-12-23 19:11:10|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.3|4060.3|2
1734981080000|2024-12-23 19:11:20|4066.6|4060.6|4066.7|4060.7|4066.8|4060.8|4065.2|4059.2|40
1734981090000|2024-12-23 19:11:30|4066.8|4060.8|4066.7|4060.7|4066.8|4060.8|4066.7|4060.7|8
1734981100000|2024-12-23 19:11:40|4067.8|4061.8|4065.7|4059.7|4067.8|4061.8|4065.2|4059.2|6
1734981110000|2024-12-23 19:11:50|4065.2|4059.2|4065.8|4059.8|4065.8|4059.8|4064.7|4058.7|6
1734981120000|2024-12-23 19:12:00|4064.7|4058.7|4065.7|4059.7|4066.2|4060.2|4063.8|4057.8|8
1734981130000|2024-12-23 19:12:10|4066.8|4060.8|4066.3|4060.3|4066.9|4060.9|4066.3|4060.3|31
1734981140000|2024-12-23 19:12:20|4066.2|4060.2|4065.7|4059.7|4066.7|4060.7|4065.7|4059.7|22
1734981150000|2024-12-23 19:12:30|4064.2|4058.2|4064.2|4058.2|4064.7|4058.7|4063.8|4057.8|27
1734981160000|2024-12-23 19:12:40|4064.7|4058.7|4061.8|4055.8|4064.7|4058.7|4059.9|4053.9|28
1734981170000|2024-12-23 19:12:50|4062.2|4056.2|4062.7|4056.7|4063.8|4057.8|4061.8|4055.8|51
1734981180000|2024-12-23 19:13:00|4063.7|4057.7|4065.7|4059.7|4066.2|4060.2|4063.7|4057.7|16
1734981190000|2024-12-23 19:13:10|4066.7|4060.7|4065.8|4059.8|4066.7|4060.7|4065.7|4059.7|112
1734981200000|2024-12-23 19:13:20|4065.3|4059.3|4064.2|4058.2|4065.3|4059.3|4062.8|4056.8|119
1734981210000|2024-12-23 19:13:30|4063.8|4057.8|4062.9|4056.9|4063.8|4057.8|4062.9|4056.9|15
1734981220000|2024-12-23 19:13:40|4062.4|4056.4|4061.9|4055.9|4062.4|4056.4|4061.9|4055.9|40
1734981230000|2024-12-23 19:13:50|4062.9|4056.9|4061.9|4055.9|4062.9|4056.9|4061.9|4055.9|63
1734981240000|2024-12-23 19:14:00|4062.7|4056.7|4061.9|4055.9|4064.9|4058.9|4061.9|4055.9|50
1734981250000|2024-12-23 19:14:10|4062.3|4056.3|4062.4|4056.4|4063.4|4057.4|4061.9|4055.9|44
1734981260000|2024-12-23 19:14:20|4062|4056|4062.4|4056.4|4063|4057|4061.9|4055.9|40
1734981270000|2024-12-23 19:14:30|4062.9|4056.9|4062.9|4056.9|4063|4057|4062.4|4056.4|58
1734981280000|2024-12-23 19:14:40|4063|4057|4062.9|4056.9|4063|4057|4062|4056|58
1734981290000|2024-12-23 19:14:50|4063.9|4057.9|4062.9|4056.9|4064.9|4058.9|4062.9|4056.9|62
1734981300000|2024-12-23 19:15:00|4061.9|4055.9|4064.9|4058.9|4065.8|4059.8|4061.9|4055.9|20
1734981310000|2024-12-23 19:15:10|4064.8|4058.8|4064.9|4058.9|4064.9|4058.9|4064.8|4058.8|0
1734981320000|2024-12-23 19:15:20|4065.4|4059.4|4065.9|4059.9|4065.9|4059.9|4065.4|4059.4|1
1734981330000|2024-12-23 19:15:30|4065.4|4059.4|4067.4|4061.4|4067.4|4061.4|4064.9|4058.9|6
1734981340000|2024-12-23 19:15:40|4066.9|4060.9|4063.9|4057.9|4066.9|4060.9|4063.9|4057.9|16
1734981350000|2024-12-23 19:15:50|4064.4|4058.4|4061.4|4055.4|4064.4|4058.4|4060.9|4054.9|2
1734981360000|2024-12-23 19:16:00|4060.9|4054.9|4059.9|4053.9|4062.4|4056.4|4059.9|4053.9|7
1734981370000|2024-12-23 19:16:10|4060.4|4054.4|4060.9|4054.9|4060.9|4054.9|4060.4|4054.4|0
1734981390000|2024-12-23 19:16:30|||||||||4
1734981400000|2024-12-23 19:16:40|||||||||5
1734981410000|2024-12-23 19:16:50|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|3
1734981420000|2024-12-23 19:17:00|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.4|4054.4|2
1734981430000|2024-12-23 19:17:10|4060.4|4054.4|4060|4054|4060.9|4054.9|4060|4054|9
1734981440000|2024-12-23 19:17:20|4060.9|4054.9|4061|4055|4061|4055|4060.9|4054.9|15
1734981450000|2024-12-23 19:17:30|4061.9|4055.9|4061.9|4055.9|4062.4|4056.4|4061.9|4055.9|3
1734981460000|2024-12-23 19:17:40|4062|4056|4062.9|4056.9|4063|4057|4062|4056|2
1734981470000|2024-12-23 19:17:50|4063|4057|4063.4|4057.4|4063.5|4057.5|4063|4057|0
1734981480000|2024-12-23 19:18:00|4063.7|4057.7|4065.4|4059.4|4065.4|4059.4|4063.7|4057.7|31
1734981490000|2024-12-23 19:18:10|4065.9|4059.9|4064.9|4058.9|4066.4|4060.4|4063.9|4057.9|14
1734981510000|2024-12-23 19:18:30|4064.4|4058.4|4063.4|4057.4|4064.4|4058.4|4063.4|4057.4|99
1734981520000|2024-12-23 19:18:40|4063.9|4057.9|4063.4|4057.4|4064.9|4058.9|4063.4|4057.4|8
1734981530000|2024-12-23 19:18:50|4063.1|4057.1|4063.5|4057.5|4064.4|4058.4|4063|4057|33
1734981540000|2024-12-23 19:19:00|4064.9|4058.9|4065.9|4059.9|4065.9|4059.9|4062.9|4056.9|32
1734981550000|2024-12-23 19:19:10|4065.4|4059.4|4064.9|4058.9|4065.4|4059.4|4064.9|4058.9|2
1734981560000|2024-12-23 19:19:20|4065.4|4059.4|4065.4|4059.4|4065.8|4059.8|4064.9|4058.9|2
1734981590000|2024-12-23 19:19:50|4064.4|4058.4|4062.4|4056.4|4064.4|4058.4|4062.4|4056.4|20
1735002000000|2024-12-24 01:00:00|4064.2|4058.2|4057.2|4051.2|4064.2|4058.2|4055.6|4049.6|2
1735002010000|2024-12-24 01:00:10|4056.2|4050.2|4051.7|4045.7|4056.7|4050.7|4051.7|4045.7|11
1735002020000|2024-12-24 01:00:20|4051.2|4045.2|4047.2|4041.2|4053.2|4047.2|4047.2|4041.2|10
1735002030000|2024-12-24 01:00:30|4046.2|4040.2|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|0
1735002040000|2024-12-24 01:00:40|4046.7|4040.7|4038.3|4032.3|4047.2|4041.2|4038.3|4032.3|26
1735002050000|2024-12-24 01:00:50|4038.7|4032.7|4036.7|4030.7|4038.7|4032.7|4035.8|4029.8|7
1735002060000|2024-12-24 01:01:00|4036.6|4030.6|4036.7|4030.7|4037.2|4031.2|4036.2|4030.2|11
1735002070000|2024-12-24 01:01:10|4037.2|4031.2|4040.7|4034.7|4041.2|4035.2|4037.2|4031.2|2
1735002080000|2024-12-24 01:01:20|4040.2|4034.2|4041.7|4035.7|4041.7|4035.7|4040.2|4034.2|0
1735002090000|2024-12-24 01:01:30|4041.2|4035.2|4039.2|4033.2|4042.2|4036.2|4039.2|4033.2|6
1735002100000|2024-12-24 01:01:40|4039.7|4033.7|4038.2|4032.2|4040.2|4034.2|4037.7|4031.7|0
1735002110000|2024-12-24 01:01:50|4038.7|4032.7|4038.7|4032.7|4039.2|4033.2|4038.7|4032.7|0
1735002120000|2024-12-24 01:02:00|4039.2|4033.2|4038.7|4032.7|4040.2|4034.2|4038.7|4032.7|0
1735002130000|2024-12-24 01:02:10|4039.2|4033.2|4039.7|4033.7|4039.7|4033.7|4038.7|4032.7|0
1735002140000|2024-12-24 01:02:20|4040.2|4034.2|4039.3|4033.3|4040.2|4034.2|4038.8|4032.8|0
1735002150000|2024-12-24 01:02:30|4039.8|4033.8|4044.1|4038.1|4044.1|4038.1|4039.8|4033.8|26
1735002160000|2024-12-24 01:02:40|4045.1|4039.1|4044.6|4038.6|4045.2|4039.2|4044.2|4038.2|0
1735002170000|2024-12-24 01:02:50|4044.2|4038.2|4044.6|4038.6|4044.6|4038.6|4044.2|4038.2|0
1735002180000|2024-12-24 01:03:00|4043.7|4037.7|4044.2|4038.2|4044.2|4038.2|4043.7|4037.7|0
1735002190000|2024-12-24 01:03:10|4044.6|4038.6|4042.2|4036.2|4044.6|4038.6|4041.7|4035.7|0
1735002200000|2024-12-24 01:03:20|4043.2|4037.2|4043.7|4037.7|4043.8|4037.8|4043.2|4037.2|0
1735002210000|2024-12-24 01:03:30|4043.6|4037.6|4043.7|4037.7|4043.8|4037.8|4043.2|4037.2|0
1735002220000|2024-12-24 01:03:40|4043.3|4037.3|4043.7|4037.7|4043.8|4037.8|4043.3|4037.3|0
1735002230000|2024-12-24 01:03:50|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.7|4037.7|0
1735002240000|2024-12-24 01:04:00|4043.7|4037.7|4043.3|4037.3|4043.7|4037.7|4043.3|4037.3|0
1735002250000|2024-12-24 01:04:10|4043.2|4037.2|4041.2|4035.2|4043.3|4037.3|4041.2|4035.2|0
1735002260000|2024-12-24 01:04:20|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1735002270000|2024-12-24 01:04:30|4041.6|4035.6|4041.3|4035.3|4041.6|4035.6|4040.2|4034.2|4
1735002280000|2024-12-24 01:04:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1735002290000|2024-12-24 01:04:50|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|6
1735002300000|2024-12-24 01:05:00|4039.2|4033.2|4036.7|4030.7|4039.2|4033.2|4036.7|4030.7|0
1735002310000|2024-12-24 01:05:10|4036.3|4030.3|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|0
1735002320000|2024-12-24 01:05:20|4036.3|4030.3|4037.6|4031.6|4037.6|4031.6|4036.2|4030.2|2
1735002330000|2024-12-24 01:05:30|4038.2|4032.2|4039.6|4033.6|4039.6|4033.6|4038.1|4032.1|0
1735002340000|2024-12-24 01:05:40|4038.7|4032.7|4039.6|4033.6|4039.6|4033.6|4038.6|4032.6|1
1735002350000|2024-12-24 01:05:50|4040.1|4034.1|4040.1|4034.1|4040.2|4034.2|4040.1|4034.1|0
1735002360000|2024-12-24 01:06:00|4040.6|4034.6|4040.3|4034.3|4041.1|4035.1|4039.7|4033.7|0
1735002370000|2024-12-24 01:06:10|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1735002380000|2024-12-24 01:06:20|4040.7|4034.7|4040.7|4034.7|4040.8|4034.8|4040.7|4034.7|1
1735002410000|2024-12-24 01:06:50|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1735002420000|2024-12-24 01:07:00|4040.7|4034.7|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|1
1735002430000|2024-12-24 01:07:10|4040.7|4034.7|4041.3|4035.3|4041.3|4035.3|4040.7|4034.7|0
1735002440000|2024-12-24 01:07:20|4041.7|4035.7|4041.3|4035.3|4041.7|4035.7|4041.3|4035.3|0
1735002450000|2024-12-24 01:07:30|4041.2|4035.2|4041.3|4035.3|4041.3|4035.3|4040.8|4034.8|1
1735002460000|2024-12-24 01:07:40|4041.7|4035.7|4041.3|4035.3|4041.7|4035.7|4041.3|4035.3|0
1735002480000|2024-12-24 01:08:00|4041.7|4035.7|4042.3|4036.3|4042.3|4036.3|4041.7|4035.7|0
1735002490000|2024-12-24 01:08:10|4042.2|4036.2|4042.3|4036.3|4042.3|4036.3|4042.2|4036.2|0
1735002500000|2024-12-24 01:08:20|4042.7|4036.7|4039.7|4033.7|4042.8|4036.8|4039.7|4033.7|0
1735002510000|2024-12-24 01:08:30|4039.3|4033.3|4038.8|4032.8|4039.3|4033.3|4038.8|4032.8|0
1735002520000|2024-12-24 01:08:40|4039.3|4033.3|4039.7|4033.7|4039.7|4033.7|4039.3|4033.3|0
1735002530000|2024-12-24 01:08:50|4039.3|4033.3|4039.7|4033.7|4040.1|4034.1|4039.3|4033.3|0
1735002540000|2024-12-24 01:09:00|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1735002550000|2024-12-24 01:09:10|4038.2|4032.2|4038.2|4032.2|4038.7|4032.7|4038.2|4032.2|0
1735002560000|2024-12-24 01:09:20|4038.7|4032.7|4039.7|4033.7|4039.8|4033.8|4038.7|4032.7|0
1735002570000|2024-12-24 01:09:30|4039.3|4033.3|4039.3|4033.3|4039.7|4033.7|4039.2|4033.2|0
1735002580000|2024-12-24 01:09:40|4039.7|4033.7|4038.7|4032.7|4039.7|4033.7|4038.7|4032.7|0
1735002590000|2024-12-24 01:09:50|4039.2|4033.2|4039.3|4033.3|4039.3|4033.3|4038.7|4032.7|0
1735002600000|2024-12-24 01:10:00|4039.2|4033.2|4038.7|4032.7|4040.3|4034.3|4038.7|4032.7|0
1735002610000|2024-12-24 01:10:10|4039.1|4033.1|4039.3|4033.3|4039.3|4033.3|4038.7|4032.7|0
1735002620000|2024-12-24 01:10:20|4039.7|4033.7|4039.8|4033.8|4040.3|4034.3|4039.7|4033.7|0
1735002630000|2024-12-24 01:10:30|4040.3|4034.3|4043.3|4037.3|4043.3|4037.3|4040.3|4034.3|0
1735002640000|2024-12-24 01:10:40|4043.7|4037.7|4043.3|4037.3|4043.7|4037.7|4042.7|4036.7|0
1735002660000|2024-12-24 01:11:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1735002670000|2024-12-24 01:11:10|4042.7|4036.7|4042.1|4036.1|4043.3|4037.3|4042.1|4036.1|2
1735002680000|2024-12-24 01:11:20|4042.2|4036.2|4042.6|4036.6|4042.6|4036.6|4042.2|4036.2|1
1735002710000|2024-12-24 01:11:50|4042.2|4036.2|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|0
1735002720000|2024-12-24 01:12:00|4042.1|4036.1|4042.1|4036.1|4042.2|4036.2|4042.1|4036.1|0
1735002730000|2024-12-24 01:12:10|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.1|4036.1|0
1735002740000|2024-12-24 01:12:20|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1735002750000|2024-12-24 01:12:30|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1735002760000|2024-12-24 01:12:40|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4041.6|4035.6|0
1735002780000|2024-12-24 01:13:00|4042.1|4036.1|4041.7|4035.7|4042.1|4036.1|4041.7|4035.7|0
1735002840000|2024-12-24 01:14:00|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1735002850000|2024-12-24 01:14:10|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|0
1735002860000|2024-12-24 01:14:20|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|0
1735002880000|2024-12-24 01:14:40|4042.6|4036.6|4042.1|4036.1|4043.1|4037.1|4042.1|4036.1|0
1735002890000|2024-12-24 01:14:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1735002900000|2024-12-24 01:15:00|4042.1|4036.1|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|1
1735002910000|2024-12-24 01:15:10|4041.2|4035.2|4038.1|4032.1|4041.6|4035.6|4038.1|4032.1|0
1735002920000|2024-12-24 01:15:20|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|1
1735002940000|2024-12-24 01:15:40|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1735002950000|2024-12-24 01:15:50|4040.1|4034.1|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|0
1735002960000|2024-12-24 01:16:00|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|0
1735002970000|2024-12-24 01:16:10|4040.1|4034.1|4039.7|4033.7|4040.1|4034.1|4039.1|4033.1|0
1735002980000|2024-12-24 01:16:20|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|0
1735003000000|2024-12-24 01:16:40|4040.1|4034.1|4040.6|4034.6|4041.1|4035.1|4040.1|4034.1|0
1735003010000|2024-12-24 01:16:50|4040.7|4034.7|4041.6|4035.6|4041.6|4035.6|4040.7|4034.7|0
1735003020000|2024-12-24 01:17:00|4042.1|4036.1|4042.1|4036.1|4042.6|4036.6|4041.6|4035.6|0
1735003030000|2024-12-24 01:17:10|4042.5|4036.5|4042.6|4036.6|4042.6|4036.6|4042.5|4036.5|0
1735003040000|2024-12-24 01:17:20|4042.1|4036.1|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|0
1735003060000|2024-12-24 01:17:40|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1735003070000|2024-12-24 01:17:50|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|0
1735003090000|2024-12-24 01:18:10|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|2
1735003100000|2024-12-24 01:18:20|4043.5|4037.5|4043.6|4037.6|4043.6|4037.6|4043.5|4037.5|0
1735003110000|2024-12-24 01:18:30|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1735003130000|2024-12-24 01:18:50|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1735003150000|2024-12-24 01:19:10|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|0
1735003160000|2024-12-24 01:19:20|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1735003170000|2024-12-24 01:19:30|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|0
1735003190000|2024-12-24 01:19:50|4046.1|4040.1|4047.2|4041.2|4047.2|4041.2|4046.1|4040.1|1
1735003200000|2024-12-24 01:20:00|4047.1|4041.1|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|0
1735003210000|2024-12-24 01:20:10|4048.1|4042.1|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|0
1735003230000|2024-12-24 01:20:30|4047.1|4041.1|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|0
1735003240000|2024-12-24 01:20:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1735003250000|2024-12-24 01:20:50|4046.8|4040.8|4047.7|4041.7|4047.7|4041.7|4046.8|4040.8|5
1735003260000|2024-12-24 01:21:00|4047.2|4041.2|4046.3|4040.3|4047.2|4041.2|4046.3|4040.3|0
1735003270000|2024-12-24 01:21:10|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1735003280000|2024-12-24 01:21:20|4046.3|4040.3|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|0
1735003290000|2024-12-24 01:21:30|4046.7|4040.7|4047.2|4041.2|4047.2|4041.2|4046.7|4040.7|0
1735003300000|2024-12-24 01:21:40|4047.1|4041.1|4046.7|4040.7|4047.2|4041.2|4046.7|4040.7|0
1735003320000|2024-12-24 01:22:00|4047.2|4041.2|4047.2|4041.2|4047.3|4041.3|4047.2|4041.2|0
1735003330000|2024-12-24 01:22:10|4047.3|4041.3|4046.7|4040.7|4047.3|4041.3|4046.7|4040.7|0
1735003340000|2024-12-24 01:22:20|4045.2|4039.2|4045.3|4039.3|4045.3|4039.3|4045.2|4039.2|0
1735003350000|2024-12-24 01:22:30|4045.2|4039.2|4045.7|4039.7|4045.7|4039.7|4045.2|4039.2|0
1735003370000|2024-12-24 01:22:50|4045.8|4039.8|4046.3|4040.3|4046.3|4040.3|4045.7|4039.7|0
1735003380000|2024-12-24 01:23:00|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735003390000|2024-12-24 01:23:10|4047.8|4041.8|4048.6|4042.6|4048.6|4042.6|4047.8|4041.8|0
1735003400000|2024-12-24 01:23:20|4048.1|4042.1|4047.2|4041.2|4048.1|4042.1|4047.1|4041.1|0
1735003410000|2024-12-24 01:23:30|4047.3|4041.3|4047.2|4041.2|4047.3|4041.3|4047.2|4041.2|0
1735003420000|2024-12-24 01:23:40|4047.7|4041.7|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|0
1735003430000|2024-12-24 01:23:50|4048.1|4042.1|4048.2|4042.2|4048.3|4042.3|4048.1|4042.1|0
1735003440000|2024-12-24 01:24:00|4048.1|4042.1|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|0
1735003450000|2024-12-24 01:24:10|4047.7|4041.7|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|0
1735003460000|2024-12-24 01:24:20|4048.1|4042.1|4047.7|4041.7|4048.1|4042.1|4047.7|4041.7|0
1735003480000|2024-12-24 01:24:40|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.2|4041.2|0
1735003490000|2024-12-24 01:24:50|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735003500000|2024-12-24 01:25:00|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|1
1735003510000|2024-12-24 01:25:10|4050.1|4044.1|4051.6|4045.6|4051.6|4045.6|4050.1|4044.1|0
1735003520000|2024-12-24 01:25:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1735003530000|2024-12-24 01:25:30|4051.6|4045.6|4053.7|4047.7|4053.7|4047.7|4051.6|4045.6|0
1735003540000|2024-12-24 01:25:40|4053.6|4047.6|4051.7|4045.7|4053.6|4047.6|4051.1|4045.1|0
1735003560000|2024-12-24 01:26:00|4051.6|4045.6|4049.7|4043.7|4051.7|4045.7|4049.7|4043.7|2
1735003570000|2024-12-24 01:26:10|4049.6|4043.6|4051.1|4045.1|4051.1|4045.1|4049.6|4043.6|0
1735003580000|2024-12-24 01:26:20|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|0
1735003630000|2024-12-24 01:27:10|4051.6|4045.6|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|0
1735003660000|2024-12-24 01:27:40|4050.7|4044.7|4050.2|4044.2|4050.7|4044.7|4050.1|4044.1|1
1735003670000|2024-12-24 01:27:50|4050.1|4044.1|4049.6|4043.6|4050.2|4044.2|4049.6|4043.6|1
1735003710000|2024-12-24 01:28:30|4049.7|4043.7|4049.2|4043.2|4049.7|4043.7|4049.1|4043.1|0
1735003730000|2024-12-24 01:28:50|4049.6|4043.6|4051.2|4045.2|4051.2|4045.2|4049.6|4043.6|1
1735003740000|2024-12-24 01:29:00|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1735003750000|2024-12-24 01:29:10|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|0
1735003760000|2024-12-24 01:29:20|4047.6|4041.6|4046.6|4040.6|4047.6|4041.6|4046.6|4040.6|0
1735003770000|2024-12-24 01:29:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1735003790000|2024-12-24 01:29:50|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|0
1735003800000|2024-12-24 01:30:00|4045.7|4039.7|4045.1|4039.1|4045.7|4039.7|4045.1|4039.1|0
1735003810000|2024-12-24 01:30:10|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.1|4039.1|0
1735003830000|2024-12-24 01:30:30|4045.1|4039.1|4043.2|4037.2|4045.1|4039.1|4043.2|4037.2|0
1735003840000|2024-12-24 01:30:40|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.6|4037.6|0
1735003860000|2024-12-24 01:31:00|4043.6|4037.6|4042.6|4036.6|4043.6|4037.6|4042.6|4036.6|0
1735003870000|2024-12-24 01:31:10|4042.7|4036.7|4041.7|4035.7|4042.7|4036.7|4041.7|4035.7|0
1735003890000|2024-12-24 01:31:30|4043.2|4037.2|4042.2|4036.2|4043.2|4037.2|4042.2|4036.2|0
1735003900000|2024-12-24 01:31:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1735003910000|2024-12-24 01:31:50|4042.2|4036.2|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|0
1735003920000|2024-12-24 01:32:00|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1735003930000|2024-12-24 01:32:10|4042.1|4036.1|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|0
1735003940000|2024-12-24 01:32:20|4041.7|4035.7|4042.7|4036.7|4043.2|4037.2|4041.7|4035.7|0
1735003950000|2024-12-24 01:32:30|4043.2|4037.2|4043.6|4037.6|4043.6|4037.6|4043.2|4037.2|0
1735003960000|2024-12-24 01:32:40|4043.7|4037.7|4044.2|4038.2|4044.6|4038.6|4043.7|4037.7|0
1735003970000|2024-12-24 01:32:50|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|0
1735004010000|2024-12-24 01:33:30|4043.7|4037.7|4043.6|4037.6|4043.7|4037.7|4043.6|4037.6|0
1735004040000|2024-12-24 01:34:00|4043.2|4037.2|4043.1|4037.1|4043.2|4037.2|4043.1|4037.1|0
1735004050000|2024-12-24 01:34:10|4043.2|4037.2|4043.1|4037.1|4043.2|4037.2|4043.1|4037.1|0
1735004060000|2024-12-24 01:34:20|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.1|4037.1|0
1735004070000|2024-12-24 01:34:30|4043.1|4037.1|4040.2|4034.2|4043.1|4037.1|4040.2|4034.2|0
1735004080000|2024-12-24 01:34:40|4040.7|4034.7|4040.7|4034.7|4041.2|4035.2|4039.7|4033.7|0
1735004090000|2024-12-24 01:34:50|4041.2|4035.2|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|0
1735004100000|2024-12-24 01:35:00|4042.2|4036.2|4040.6|4034.6|4042.2|4036.2|4040.6|4034.6|0
1735004110000|2024-12-24 01:35:10|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|1
1735004150000|2024-12-24 01:35:50|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.1|4037.1|0
1735004160000|2024-12-24 01:36:00|4043.6|4037.6|4044.6|4038.6|4044.7|4038.7|4043.6|4037.6|0
1735004170000|2024-12-24 01:36:10|4043.7|4037.7|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1735004180000|2024-12-24 01:36:20|4042.6|4036.6|4043.6|4037.6|4044.2|4038.2|4042.2|4036.2|1
1735004190000|2024-12-24 01:36:30|4043.7|4037.7|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1735004200000|2024-12-24 01:36:40|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1735004210000|2024-12-24 01:36:50|4044.2|4038.2|4044.7|4038.7|4044.7|4038.7|4044.2|4038.2|0
1735004220000|2024-12-24 01:37:00|4045.2|4039.2|4044.6|4038.6|4045.2|4039.2|4044.6|4038.6|0
1735004230000|2024-12-24 01:37:10|4045.1|4039.1|4045.2|4039.2|4045.2|4039.2|4044.6|4038.6|0
1735004240000|2024-12-24 01:37:20|4045|4039|4045.2|4039.2|4045.2|4039.2|4044.6|4038.6|0
1735004250000|2024-12-24 01:37:30|4045.1|4039.1|4045.2|4039.2|4045.2|4039.2|4044.6|4038.6|1
1735004280000|2024-12-24 01:38:00|4045|4039|4044.7|4038.7|4045|4039|4044.7|4038.7|0
1735004290000|2024-12-24 01:38:10|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1735004300000|2024-12-24 01:38:20|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|0
1735004310000|2024-12-24 01:38:30|4044.6|4038.6|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|0
1735004320000|2024-12-24 01:38:40|4044.6|4038.6|4043.7|4037.7|4044.7|4038.7|4043.7|4037.7|0
1735004340000|2024-12-24 01:39:00|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1735004350000|2024-12-24 01:39:10|4043.1|4037.1|4042.6|4036.6|4043.1|4037.1|4042.2|4036.2|1
1735004360000|2024-12-24 01:39:20|4043.1|4037.1|4043|4037|4043.2|4037.2|4042.6|4036.6|0
1735004370000|2024-12-24 01:39:30|4042.6|4036.6|4043.6|4037.6|4043.7|4037.7|4042.6|4036.6|0
1735004400000|2024-12-24 01:40:00|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1735004410000|2024-12-24 01:40:10|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1735004420000|2024-12-24 01:40:20|4044.2|4038.2|4045.6|4039.6|4045.7|4039.7|4044.2|4038.2|0
1735004430000|2024-12-24 01:40:30|4045.7|4039.7|4045.6|4039.6|4045.7|4039.7|4045.6|4039.6|0
1735004440000|2024-12-24 01:40:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1735004460000|2024-12-24 01:41:00|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.2|4039.2|0
1735004470000|2024-12-24 01:41:10|4045.2|4039.2|4045.1|4039.1|4045.7|4039.7|4045.1|4039.1|0
1735004480000|2024-12-24 01:41:20|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4044.1|4038.1|1
1735004500000|2024-12-24 01:41:40|4046.1|4040.1|4045.6|4039.6|4046.2|4040.2|4045.6|4039.6|0
1735004520000|2024-12-24 01:42:00|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1735004550000|2024-12-24 01:42:30|4045.6|4039.6|4046.2|4040.2|4046.2|4040.2|4045.2|4039.2|0
1735004560000|2024-12-24 01:42:40|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.6|4039.6|1
1735004570000|2024-12-24 01:42:50|4045.6|4039.6|4045.2|4039.2|4045.7|4039.7|4044.6|4038.6|0
1735004580000|2024-12-24 01:43:00|4044.6|4038.6|4043.6|4037.6|4044.6|4038.6|4043.6|4037.6|0
1735004590000|2024-12-24 01:43:10|4043.7|4037.7|4043.6|4037.6|4043.7|4037.7|4043.6|4037.6|0
1735004600000|2024-12-24 01:43:20|4043.7|4037.7|4044.6|4038.6|4044.7|4038.7|4043.6|4037.6|0
1735004610000|2024-12-24 01:43:30|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|0
1735004620000|2024-12-24 01:43:40|4045.7|4039.7|4046.2|4040.2|4046.2|4040.2|4045.6|4039.6|0
1735004640000|2024-12-24 01:44:00|4045.7|4039.7|4046.6|4040.6|4046.6|4040.6|4045.6|4039.6|0
1735004720000|2024-12-24 01:45:20|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|2
1735004730000|2024-12-24 01:45:30|4049.1|4043.1|4049.1|4043.1|4049.2|4043.2|4049.1|4043.1|0
1735004750000|2024-12-24 01:45:50|4049.2|4043.2|4051.6|4045.6|4051.6|4045.6|4049.2|4043.2|0
1735004760000|2024-12-24 01:46:00|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4050.7|4044.7|0
1735004770000|2024-12-24 01:46:10|4051.6|4045.6|4051.2|4045.2|4051.6|4045.6|4050.7|4044.7|0
1735004780000|2024-12-24 01:46:20|4051.1|4045.1|4050.7|4044.7|4051.1|4045.1|4050.7|4044.7|0
1735004810000|2024-12-24 01:46:50|4050.2|4044.2|4050.1|4044.1|4050.2|4044.2|4050.1|4044.1|0
1735004820000|2024-12-24 01:47:00|4050|4044|4050|4044|4050|4044|4050|4044|0
1735004830000|2024-12-24 01:47:10|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1735004860000|2024-12-24 01:47:40|4048.2|4042.2|4047.6|4041.6|4048.2|4042.2|4047.6|4041.6|0
1735004870000|2024-12-24 01:47:50|4046.7|4040.7|4046.6|4040.6|4046.7|4040.7|4046.6|4040.6|0
1735004970000|2024-12-24 01:49:30|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|0
1735004990000|2024-12-24 01:49:50|4048.1|4042.1|4049.7|4043.7|4049.7|4043.7|4047.6|4041.6|0
1735005000000|2024-12-24 01:50:00|4050.1|4044.1|4050.7|4044.7|4050.7|4044.7|4049.7|4043.7|0
1735005010000|2024-12-24 01:50:10|4051.1|4045.1|4051.6|4045.6|4051.7|4045.7|4051.1|4045.1|0
1735005030000|2024-12-24 01:50:30|4051.7|4045.7|4051.1|4045.1|4051.7|4045.7|4051.1|4045.1|0
1735005040000|2024-12-24 01:50:40|4050.7|4044.7|4051.7|4045.7|4051.7|4045.7|4050.7|4044.7|3
1735005060000|2024-12-24 01:51:00|4051.6|4045.6|4051.6|4045.6|4051.7|4045.7|4051.6|4045.6|0
1735005070000|2024-12-24 01:51:10|4051.1|4045.1|4050.7|4044.7|4051.1|4045.1|4050.7|4044.7|0
1735005110000|2024-12-24 01:51:50|4049.7|4043.7|4048.6|4042.6|4049.7|4043.7|4048.6|4042.6|0
1735005140000|2024-12-24 01:52:20|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.6|4042.6|0
1735005150000|2024-12-24 01:52:30|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1735005160000|2024-12-24 01:52:40|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1735005170000|2024-12-24 01:52:50|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.6|4043.6|0
1735005180000|2024-12-24 01:53:00|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1735005210000|2024-12-24 01:53:30|4050.1|4044.1|4049.7|4043.7|4050.1|4044.1|4049.7|4043.7|0
1735005220000|2024-12-24 01:53:40|4050.2|4044.2|4051.7|4045.7|4051.7|4045.7|4050.2|4044.2|0
1735005240000|2024-12-24 01:54:00|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|0
1735005250000|2024-12-24 01:54:10|4053.7|4047.7|4054.7|4048.7|4054.7|4048.7|4053.6|4047.6|0
1735005260000|2024-12-24 01:54:20|4054.6|4048.6|4054.7|4048.7|4054.7|4048.7|4054.6|4048.6|0
1735005270000|2024-12-24 01:54:30|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1735005290000|2024-12-24 01:54:50|4055.7|4049.7|4056.2|4050.2|4056.2|4050.2|4055.7|4049.7|2
1735005300000|2024-12-24 01:55:00|4056.6|4050.6|4055.6|4049.6|4056.6|4050.6|4055.6|4049.6|0
1735005310000|2024-12-24 01:55:10|4054.7|4048.7|4055.2|4049.2|4055.2|4049.2|4054.6|4048.6|0
1735005320000|2024-12-24 01:55:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1735005330000|2024-12-24 01:55:30|4055.1|4049.1|4054.1|4048.1|4055.1|4049.1|4054.1|4048.1|0
1735005340000|2024-12-24 01:55:40|4053.7|4047.7|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|0
1735005350000|2024-12-24 01:55:50|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.1|4047.1|0
1735005360000|2024-12-24 01:56:00|4053.1|4047.1|4053.2|4047.2|4053.2|4047.2|4053.1|4047.1|0
1735005370000|2024-12-24 01:56:10|4053.1|4047.1|4053.1|4047.1|4053.2|4047.2|4053.1|4047.1|0
1735005380000|2024-12-24 01:56:20|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.1|4047.1|0
1735005390000|2024-12-24 01:56:30|4053.1|4047.1|4054.6|4048.6|4054.6|4048.6|4052.6|4046.6|1
1735005410000|2024-12-24 01:56:50|4054.2|4048.2|4053.6|4047.6|4054.6|4048.6|4053.6|4047.6|0
1735005450000|2024-12-24 01:57:30|4053.7|4047.7|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|0
1735005470000|2024-12-24 01:57:50|4053.2|4047.2|4053.7|4047.7|4053.7|4047.7|4053.2|4047.2|0
1735005480000|2024-12-24 01:58:00|4054.2|4048.2|4053.7|4047.7|4054.2|4048.2|4053.6|4047.6|0
1735005490000|2024-12-24 01:58:10|4054.1|4048.1|4053.7|4047.7|4054.1|4048.1|4053.7|4047.7|0
1735005530000|2024-12-24 01:58:50|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1735005550000|2024-12-24 01:59:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1735005570000|2024-12-24 01:59:30|4054.2|4048.2|4054.6|4048.6|4055.6|4049.6|4054.2|4048.2|0
1735005580000|2024-12-24 01:59:40|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735005590000|2024-12-24 01:59:50|4055.2|4049.2|4054.7|4048.7|4055.2|4049.2|4054.6|4048.6|0
1735005600000|2024-12-24 02:00:00|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1735005610000|2024-12-24 02:00:10|4054.7|4048.7|4055.2|4049.2|4055.2|4049.2|4054.7|4048.7|0
1735005620000|2024-12-24 02:00:20|4054.7|4048.7|4055.2|4049.2|4055.2|4049.2|4054.6|4048.6|0
1735005630000|2024-12-24 02:00:30|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735005640000|2024-12-24 02:00:40|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4054.7|4048.7|0
1735005650000|2024-12-24 02:00:50|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.6|4048.6|0
1735005660000|2024-12-24 02:01:00|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1735005670000|2024-12-24 02:01:10|4054.7|4048.7|4055.2|4049.2|4055.2|4049.2|4054.6|4048.6|0
1735005730000|2024-12-24 02:02:10|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1735005780000|2024-12-24 02:03:00|4054.7|4048.7|4054.7|4048.7|4055.6|4049.6|4054.6|4048.6|0
1735005800000|2024-12-24 02:03:20|4054.6|4048.6|4054.7|4048.7|4054.7|4048.7|4054.6|4048.6|0
1735005810000|2024-12-24 02:03:30|4054.6|4048.6|4054.6|4048.6|4055.2|4049.2|4054.6|4048.6|0
1735005820000|2024-12-24 02:03:40|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1735005830000|2024-12-24 02:03:50|4055.6|4049.6|4055.2|4049.2|4055.7|4049.7|4055.2|4049.2|0
1735005870000|2024-12-24 02:04:30|4055.7|4049.7|4055.6|4049.6|4055.7|4049.7|4055.6|4049.6|0
1735005890000|2024-12-24 02:04:50|4055.7|4049.7|4055.7|4049.7|4056.1|4050.1|4055.6|4049.6|0
1735005900000|2024-12-24 02:05:00|4055.6|4049.6|4055.2|4049.2|4055.6|4049.6|4055.2|4049.2|0
1735005920000|2024-12-24 02:05:20|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1735005950000|2024-12-24 02:05:50|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|1
1735006020000|2024-12-24 02:07:00|4053.6|4047.6|4054.2|4048.2|4054.2|4048.2|4053.6|4047.6|0
1735006030000|2024-12-24 02:07:10|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|0
1735006040000|2024-12-24 02:07:20|4055.7|4049.7|4055.6|4049.6|4055.7|4049.7|4055.6|4049.6|0
1735006050000|2024-12-24 02:07:30|4055.7|4049.7|4056.6|4050.6|4056.6|4050.6|4055.7|4049.7|0
1735006060000|2024-12-24 02:07:40|4056.7|4050.7|4056.7|4050.7|4057.2|4051.2|4056.7|4050.7|0
1735006070000|2024-12-24 02:07:50|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1735006090000|2024-12-24 02:08:10|4057.1|4051.1|4056.6|4050.6|4057.2|4051.2|4056.6|4050.6|0
1735006100000|2024-12-24 02:08:20|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1735006110000|2024-12-24 02:08:30|4055.6|4049.6|4054.8|4048.8|4055.6|4049.6|4054.7|4048.7|0
1735006130000|2024-12-24 02:08:50|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1735006140000|2024-12-24 02:09:00|4055.7|4049.7|4055.2|4049.2|4055.7|4049.7|4055.2|4049.2|0
1735006150000|2024-12-24 02:09:10|4054.8|4048.8|4054.8|4048.8|4055.2|4049.2|4054.8|4048.8|0
1735006160000|2024-12-24 02:09:20|4055.2|4049.2|4054.8|4048.8|4055.2|4049.2|4054.8|4048.8|0
1735006170000|2024-12-24 02:09:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1735006180000|2024-12-24 02:09:40|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4054.8|4048.8|0
1735006190000|2024-12-24 02:09:50|4055.2|4049.2|4054.6|4048.6|4055.2|4049.2|4054.2|4048.2|1
1735006200000|2024-12-24 02:10:00|4054.2|4048.2|4054.1|4048.1|4054.2|4048.2|4054.1|4048.1|0
1735006210000|2024-12-24 02:10:10|4053.7|4047.7|4053.6|4047.6|4053.7|4047.7|4053.2|4047.2|0
1735006220000|2024-12-24 02:10:20|4053.7|4047.7|4054.2|4048.2|4054.2|4048.2|4053.6|4047.6|0
1735006240000|2024-12-24 02:10:40|4054.1|4048.1|4053.7|4047.7|4054.1|4048.1|4053.7|4047.7|0
1735006250000|2024-12-24 02:10:50|4053.6|4047.6|4054.2|4048.2|4054.2|4048.2|4053.6|4047.6|0
1735006260000|2024-12-24 02:11:00|4055.7|4049.7|4058.6|4052.6|4058.8|4052.8|4055.7|4049.7|2
1735006270000|2024-12-24 02:11:10|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1735006300000|2024-12-24 02:11:40|4057.6|4051.6|4057.7|4051.7|4057.7|4051.7|4057.6|4051.6|0
1735006310000|2024-12-24 02:11:50|4057.6|4051.6|4057.7|4051.7|4057.7|4051.7|4057.6|4051.6|0
1735006340000|2024-12-24 02:12:20|4058.1|4052.1|4058.1|4052.1|4058.2|4052.2|4058.1|4052.1|0
1735006350000|2024-12-24 02:12:30|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|4057.7|4051.7|0
1735006360000|2024-12-24 02:12:40|4058.1|4052.1|4057.7|4051.7|4058.2|4052.2|4057.7|4051.7|0
1735006370000|2024-12-24 02:12:50|4057.6|4051.6|4057.7|4051.7|4057.7|4051.7|4057.6|4051.6|2
1735006380000|2024-12-24 02:13:00|4057.6|4051.6|4057.7|4051.7|4057.7|4051.7|4057.6|4051.6|0
1735006390000|2024-12-24 02:13:10|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|0
1735006400000|2024-12-24 02:13:20|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|1
1735006410000|2024-12-24 02:13:30|4057.6|4051.6|4057.7|4051.7|4057.7|4051.7|4057.6|4051.6|0
1735006440000|2024-12-24 02:14:00|4058.1|4052.1|4059.1|4053.1|4059.1|4053.1|4058.1|4052.1|0
1735006450000|2024-12-24 02:14:10|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1735006460000|2024-12-24 02:14:20|4058.8|4052.8|4059.2|4053.2|4059.7|4053.7|4058.8|4052.8|0
1735006470000|2024-12-24 02:14:30|4059.6|4053.6|4059.7|4053.7|4059.7|4053.7|4059.6|4053.6|0
1735006480000|2024-12-24 02:14:40|4059.6|4053.6|4060.2|4054.2|4060.2|4054.2|4059.6|4053.6|0
1735006490000|2024-12-24 02:14:50|4059.7|4053.7|4059.7|4053.7|4060.2|4054.2|4059.7|4053.7|0
1735006500000|2024-12-24 02:15:00|4059.6|4053.6|4059.2|4053.2|4059.6|4053.6|4059.2|4053.2|0
1735006510000|2024-12-24 02:15:10|4059.6|4053.6|4059.2|4053.2|4059.6|4053.6|4059.2|4053.2|0
1735006520000|2024-12-24 02:15:20|4058.8|4052.8|4058.3|4052.3|4058.8|4052.8|4058.3|4052.3|0
1735006530000|2024-12-24 02:15:30|4058.7|4052.7|4058.3|4052.3|4058.7|4052.7|4058.3|4052.3|0
1735006540000|2024-12-24 02:15:40|4057.6|4051.6|4057.2|4051.2|4057.7|4051.7|4057.2|4051.2|1
1735006620000|2024-12-24 02:17:00|4057.1|4051.1|4056.7|4050.7|4057.1|4051.1|4056.7|4050.7|0
1735006650000|2024-12-24 02:17:30|4056.8|4050.8|4056.7|4050.7|4056.8|4050.8|4056.7|4050.7|0
1735006680000|2024-12-24 02:18:00|4056.8|4050.8|4057.2|4051.2|4057.2|4051.2|4056.8|4050.8|0
1735006710000|2024-12-24 02:18:30|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|0
1735006740000|2024-12-24 02:19:00|4057.2|4051.2|4056.7|4050.7|4057.2|4051.2|4056.7|4050.7|0
1735006760000|2024-12-24 02:19:20|4057.1|4051.1|4056.7|4050.7|4057.1|4051.1|4056.7|4050.7|0
1735006770000|2024-12-24 02:19:30|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|2
1735006790000|2024-12-24 02:19:50|4057.7|4051.7|4058.2|4052.2|4058.2|4052.2|4057.7|4051.7|0
1735006800000|2024-12-24 02:20:00|4057.7|4051.7|4058.2|4052.2|4058.2|4052.2|4057.7|4051.7|0
1735006820000|2024-12-24 02:20:20|4057.7|4051.7|4057.6|4051.6|4057.7|4051.7|4057.6|4051.6|0
1735006830000|2024-12-24 02:20:30|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1735006850000|2024-12-24 02:20:50|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|0
1735006870000|2024-12-24 02:21:10|4057.7|4051.7|4057.6|4051.6|4057.7|4051.7|4057.6|4051.6|0
1735006880000|2024-12-24 02:21:20|4057.1|4051.1|4056.7|4050.7|4057.1|4051.1|4056.7|4050.7|0
1735006920000|2024-12-24 02:22:00|4056.3|4050.3|4056.6|4050.6|4056.7|4050.7|4056.3|4050.3|0
1735006930000|2024-12-24 02:22:10|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1735006940000|2024-12-24 02:22:20|4055.8|4049.8|4055.6|4049.6|4055.8|4049.8|4055.6|4049.6|0
1735006960000|2024-12-24 02:22:40|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1735006980000|2024-12-24 02:23:00|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1735007020000|2024-12-24 02:23:40|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1735007070000|2024-12-24 02:24:30|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|0
1735007080000|2024-12-24 02:24:40|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1735007090000|2024-12-24 02:24:50|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1735007110000|2024-12-24 02:25:10|4056.2|4050.2|4056.6|4050.6|4056.6|4050.6|4056.2|4050.2|0
1735007210000|2024-12-24 02:26:50|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1735007220000|2024-12-24 02:27:00|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.3|4049.3|0
1735007230000|2024-12-24 02:27:10|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1735007250000|2024-12-24 02:27:30|4055.7|4049.7|4057.2|4051.2|4057.2|4051.2|4055.7|4049.7|0
1735007260000|2024-12-24 02:27:40|4057.1|4051.1|4056.7|4050.7|4057.1|4051.1|4056.6|4050.6|0
1735007270000|2024-12-24 02:27:50|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1735007310000|2024-12-24 02:28:30|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1735007320000|2024-12-24 02:28:40|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1735007340000|2024-12-24 02:29:00|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1735007400000|2024-12-24 02:30:00|4056.7|4050.7|4057.7|4051.7|4060.6|4054.6|4056.7|4050.7|2
1735007410000|2024-12-24 02:30:10|4057.6|4051.6|4056.8|4050.8|4058.2|4052.2|4056.7|4050.7|0
1735007420000|2024-12-24 02:30:20|4057.2|4051.2|4058.6|4052.6|4058.6|4052.6|4057.2|4051.2|0
1735007430000|2024-12-24 02:30:30|4058.7|4052.7|4060.6|4054.6|4060.6|4054.6|4058.7|4052.7|0
1735007450000|2024-12-24 02:30:50|4060.2|4054.2|4060.2|4054.2|4060.6|4054.6|4059.7|4053.7|0
1735007460000|2024-12-24 02:31:00|4059.8|4053.8|4059.7|4053.7|4059.8|4053.8|4059.7|4053.7|0
1735007470000|2024-12-24 02:31:10|4059.3|4053.3|4059.3|4053.3|4059.7|4053.7|4059.3|4053.3|0
1735007500000|2024-12-24 02:31:40|4058.2|4052.2|4058.7|4052.7|4058.7|4052.7|4058.2|4052.2|1
1735007510000|2024-12-24 02:31:50|4058.6|4052.6|4058.2|4052.2|4058.7|4052.7|4058.2|4052.2|0
1735007520000|2024-12-24 02:32:00|4057.8|4051.8|4057.3|4051.3|4057.8|4051.8|4057.3|4051.3|0
1735007530000|2024-12-24 02:32:10|4056.2|4050.2|4053.7|4047.7|4056.2|4050.2|4053.7|4047.7|1
1735007540000|2024-12-24 02:32:20|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1735007550000|2024-12-24 02:32:30|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.6|4047.6|1
1735007560000|2024-12-24 02:32:40|4053.3|4047.3|4053.2|4047.2|4053.3|4047.3|4053.2|4047.2|0
1735007580000|2024-12-24 02:33:00|4051.2|4045.2|4051.7|4045.7|4051.7|4045.7|4051.2|4045.2|1
1735007600000|2024-12-24 02:33:20|4051.6|4045.6|4050.7|4044.7|4051.6|4045.6|4050.7|4044.7|0
1735007610000|2024-12-24 02:33:30|4050.2|4044.2|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|0
1735007630000|2024-12-24 02:33:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1735007650000|2024-12-24 02:34:10|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1735007660000|2024-12-24 02:34:20|4050.2|4044.2|4050.2|4044.2|4050.7|4044.7|4050.2|4044.2|0
1735007670000|2024-12-24 02:34:30|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1735007680000|2024-12-24 02:34:40|4050.2|4044.2|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|0
1735007690000|2024-12-24 02:34:50|4050.8|4044.8|4050.7|4044.7|4051.7|4045.7|4050.7|4044.7|0
1735007700000|2024-12-24 02:35:00|4051.2|4045.2|4051.7|4045.7|4051.7|4045.7|4051.2|4045.2|0
1735007710000|2024-12-24 02:35:10|4050.7|4044.7|4051.8|4045.8|4053.2|4047.2|4050.7|4044.7|1
1735007720000|2024-12-24 02:35:20|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4051.7|4045.7|42
1735007730000|2024-12-24 02:35:30|4053.2|4047.2|4053.7|4047.7|4054.2|4048.2|4053.2|4047.2|1
1735007740000|2024-12-24 02:35:40|4053.2|4047.2|4054.2|4048.2|4054.2|4048.2|4053.2|4047.2|0
1735007750000|2024-12-24 02:35:50|4055.2|4049.2|4054.7|4048.7|4055.2|4049.2|4054.7|4048.7|0
1735007760000|2024-12-24 02:36:00|4054.2|4048.2|4050.7|4044.7|4054.2|4048.2|4050.7|4044.7|1
1735007780000|2024-12-24 02:36:20|4049.7|4043.7|4051.7|4045.7|4051.7|4045.7|4049.7|4043.7|0
1735007790000|2024-12-24 02:36:30|4052.2|4046.2|4052.7|4046.7|4053.2|4047.2|4052.2|4046.2|0
1735007810000|2024-12-24 02:36:50|4053.2|4047.2|4054.7|4048.7|4054.7|4048.7|4053.2|4047.2|0
1735007820000|2024-12-24 02:37:00|4055.2|4049.2|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|0
1735007840000|2024-12-24 02:37:20|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.7|4049.7|0
1735007850000|2024-12-24 02:37:30|4055.2|4049.2|4054.8|4048.8|4055.7|4049.7|4054.8|4048.8|0
1735007860000|2024-12-24 02:37:40|4055.2|4049.2|4054.8|4048.8|4055.7|4049.7|4054.8|4048.8|0
1735007870000|2024-12-24 02:37:50|4055.2|4049.2|4054.8|4048.8|4055.7|4049.7|4054.8|4048.8|0
1735007880000|2024-12-24 02:38:00|4054.7|4048.7|4054.8|4048.8|4054.8|4048.8|4054.3|4048.3|0
1735007900000|2024-12-24 02:38:20|4054.7|4048.7|4055.7|4049.7|4055.7|4049.7|4054.3|4048.3|0
1735007910000|2024-12-24 02:38:30|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|0
1735007930000|2024-12-24 02:38:50|4054.7|4048.7|4055.7|4049.7|4055.7|4049.7|4054.3|4048.3|0
1735007940000|2024-12-24 02:39:00|4055.2|4049.2|4053.2|4047.2|4055.2|4049.2|4052.7|4046.7|1
1735007950000|2024-12-24 02:39:10|4052.7|4046.7|4054.7|4048.7|4054.7|4048.7|4052.7|4046.7|0
1735007960000|2024-12-24 02:39:20|4053.8|4047.8|4053.7|4047.7|4053.8|4047.8|4053.7|4047.7|0
1735007970000|2024-12-24 02:39:30|4054.2|4048.2|4056.7|4050.7|4056.7|4050.7|4053.7|4047.7|1
1735007980000|2024-12-24 02:39:40|4055.8|4049.8|4056.7|4050.7|4057.2|4051.2|4055.7|4049.7|0
1735007990000|2024-12-24 02:39:50|4055.8|4049.8|4056.7|4050.7|4056.7|4050.7|4055.8|4049.8|0
1735008000000|2024-12-24 02:40:00|4055.8|4049.8|4056.7|4050.7|4056.7|4050.7|4055.8|4049.8|0
1735008010000|2024-12-24 02:40:10|4056.8|4050.8|4056.7|4050.7|4057.2|4051.2|4056.7|4050.7|0
1735008030000|2024-12-24 02:40:30|4057.2|4051.2|4057.7|4051.7|4057.7|4051.7|4057.2|4051.2|0
1735008040000|2024-12-24 02:40:40|4058.7|4052.7|4058.6|4052.6|4058.7|4052.7|4058.6|4052.6|0
1735008050000|2024-12-24 02:40:50|4057.8|4051.8|4059.7|4053.7|4059.7|4053.7|4057.8|4051.8|0
1735008060000|2024-12-24 02:41:00|4058.7|4052.7|4058.7|4052.7|4059.7|4053.7|4058.7|4052.7|0
1735008070000|2024-12-24 02:41:10|4058.8|4052.8|4059.7|4053.7|4059.7|4053.7|4058.8|4052.8|0
1735008080000|2024-12-24 02:41:20|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|0
1735008090000|2024-12-24 02:41:30|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1735008110000|2024-12-24 02:41:50|4058.2|4052.2|4058.7|4052.7|4058.7|4052.7|4058.2|4052.2|0
1735008130000|2024-12-24 02:42:10|4058.2|4052.2|4057.8|4051.8|4058.7|4052.7|4057.8|4051.8|0
1735008150000|2024-12-24 02:42:30|4057.7|4051.7|4057.3|4051.3|4057.7|4051.7|4057.3|4051.3|0
1735008170000|2024-12-24 02:42:50|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|0
1735008180000|2024-12-24 02:43:00|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|0
1735008200000|2024-12-24 02:43:20|4057.7|4051.7|4057.3|4051.3|4057.7|4051.7|4057.3|4051.3|0
1735008220000|2024-12-24 02:43:40|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|1
1735008230000|2024-12-24 02:43:50|4055.8|4049.8|4056.7|4050.7|4056.7|4050.7|4055.8|4049.8|0
1735008240000|2024-12-24 02:44:00|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.2|4049.2|0
1735008250000|2024-12-24 02:44:10|4054.7|4048.7|4056.7|4050.7|4057.2|4051.2|4054.7|4048.7|0
1735008260000|2024-12-24 02:44:20|4056.2|4050.2|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|0
1735008270000|2024-12-24 02:44:30|4056.2|4050.2|4056.7|4050.7|4056.7|4050.7|4053.7|4047.7|1
1735008280000|2024-12-24 02:44:40|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1735008290000|2024-12-24 02:44:50|4056.8|4050.8|4055.7|4049.7|4056.8|4050.8|4055.3|4049.3|0
1735008300000|2024-12-24 02:45:00|4055.8|4049.8|4056.7|4050.7|4057.2|4051.2|4055.7|4049.7|0
1735008310000|2024-12-24 02:45:10|4056.2|4050.2|4056.7|4050.7|4056.8|4050.8|4056.2|4050.2|0
1735008330000|2024-12-24 02:45:30|4056.2|4050.2|4055.8|4049.8|4056.2|4050.2|4055.8|4049.8|0
1735008340000|2024-12-24 02:45:40|4055.3|4049.3|4055.7|4049.7|4055.8|4049.8|4055.3|4049.3|0
1735008350000|2024-12-24 02:45:50|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.7|4049.7|0
1735008360000|2024-12-24 02:46:00|4055.7|4049.7|4056.2|4050.2|4056.2|4050.2|4055.3|4049.3|0
1735008370000|2024-12-24 02:46:10|4055.7|4049.7|4054.7|4048.7|4055.7|4049.7|4054.2|4048.2|1
1735008380000|2024-12-24 02:46:20|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1735008390000|2024-12-24 02:46:30|4054.1|4048.1|4053.7|4047.7|4054.1|4048.1|4053.7|4047.7|0
1735008400000|2024-12-24 02:46:40|4053.8|4047.8|4054.2|4048.2|4054.2|4048.2|4053.8|4047.8|0
1735008410000|2024-12-24 02:46:50|4053.8|4047.8|4053.7|4047.7|4054.2|4048.2|4053.7|4047.7|0
1735008420000|2024-12-24 02:47:00|4054.2|4048.2|4053.7|4047.7|4054.2|4048.2|4053.7|4047.7|0
1735008430000|2024-12-24 02:47:10|4053.2|4047.2|4051.7|4045.7|4053.2|4047.2|4051.7|4045.7|1
1735008440000|2024-12-24 02:47:20|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4051.7|4045.7|0
1735008450000|2024-12-24 02:47:30|4052.2|4046.2|4051.7|4045.7|4052.7|4046.7|4051.7|4045.7|0
1735008460000|2024-12-24 02:47:40|4052.2|4046.2|4052.7|4046.7|4052.7|4046.7|4051.7|4045.7|0
1735008470000|2024-12-24 02:47:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1735008480000|2024-12-24 02:48:00|4052.7|4046.7|4051.7|4045.7|4052.7|4046.7|4051.7|4045.7|0
1735008520000|2024-12-24 02:48:40|4052.2|4046.2|4051.7|4045.7|4052.2|4046.2|4051.7|4045.7|0
1735008530000|2024-12-24 02:48:50|4052.2|4046.2|4052.7|4046.7|4053.2|4047.2|4051.7|4045.7|0
1735008540000|2024-12-24 02:49:00|4052.2|4046.2|4053.7|4047.7|4053.7|4047.7|4052.2|4046.2|0
1735008550000|2024-12-24 02:49:10|4052.7|4046.7|4050.7|4044.7|4053.2|4047.2|4050.7|4044.7|1
1735008560000|2024-12-24 02:49:20|4050.8|4044.8|4052.2|4046.2|4052.7|4046.7|4050.8|4044.8|0
1735008570000|2024-12-24 02:49:30|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.2|4046.2|0
1735008590000|2024-12-24 02:49:50|4052.6|4046.6|4052.2|4046.2|4052.6|4046.6|4051.7|4045.7|0
1735008600000|2024-12-24 02:50:00|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4051.7|4045.7|0
1735008610000|2024-12-24 02:50:10|4053.2|4047.2|4054.7|4048.7|4054.7|4048.7|4052.7|4046.7|0
1735008620000|2024-12-24 02:50:20|4055.2|4049.2|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|0
1735008640000|2024-12-24 02:50:40|4055.6|4049.6|4052.7|4046.7|4055.6|4049.6|4052.7|4046.7|0
1735008650000|2024-12-24 02:50:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|1
1735008680000|2024-12-24 02:51:20|4052.2|4046.2|4051.7|4045.7|4052.7|4046.7|4051.7|4045.7|0
1735008690000|2024-12-24 02:51:30|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|0
1735008700000|2024-12-24 02:51:40|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1735008730000|2024-12-24 02:52:10|4052.7|4046.7|4051.7|4045.7|4052.7|4046.7|4051.7|4045.7|0
1735008740000|2024-12-24 02:52:20|4052.7|4046.7|4051.7|4045.7|4052.7|4046.7|4051.7|4045.7|0
1735008760000|2024-12-24 02:52:40|4052.2|4046.2|4051.7|4045.7|4052.2|4046.2|4051.7|4045.7|0
1735008770000|2024-12-24 02:52:50|4051.2|4045.2|4051.7|4045.7|4051.7|4045.7|4051.2|4045.2|0
1735008780000|2024-12-24 02:53:00|4051.8|4045.8|4051.7|4045.7|4052.7|4046.7|4051.7|4045.7|0
1735008790000|2024-12-24 02:53:10|4051.2|4045.2|4051.7|4045.7|4051.7|4045.7|4051.2|4045.2|0
1735008800000|2024-12-24 02:53:20|4051.8|4045.8|4051.7|4045.7|4052.7|4046.7|4051.7|4045.7|0
1735008810000|2024-12-24 02:53:30|4051.8|4045.8|4052.7|4046.7|4052.7|4046.7|4051.8|4045.8|0
1735008820000|2024-12-24 02:53:40|4052.2|4046.2|4052.7|4046.7|4052.7|4046.7|4051.8|4045.8|0
1735008830000|2024-12-24 02:53:50|4052.8|4046.8|4053.7|4047.7|4053.7|4047.7|4052.7|4046.7|0
1735008840000|2024-12-24 02:54:00|4053.2|4047.2|4053.7|4047.7|4053.7|4047.7|4052.7|4046.7|0
1735008850000|2024-12-24 02:54:10|||||||||1
1735008860000|2024-12-24 02:54:20|4053.8|4047.8|4054.2|4048.2|4054.2|4048.2|4053.8|4047.8|0
1735008870000|2024-12-24 02:54:30|4054.7|4048.7|4054.2|4048.2|4054.7|4048.7|4053.7|4047.7|0
1735008880000|2024-12-24 02:54:40|4054.7|4048.7|4053.7|4047.7|4054.7|4048.7|4053.7|4047.7|0
1735008890000|2024-12-24 02:54:50|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735008920000|2024-12-24 02:55:20|4054.2|4048.2|4053.7|4047.7|4054.2|4048.2|4053.7|4047.7|0
1735008930000|2024-12-24 02:55:30|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1735008940000|2024-12-24 02:55:40|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735008950000|2024-12-24 02:55:50|4054.8|4048.8|4054.7|4048.7|4055.7|4049.7|4054.7|4048.7|0
1735008960000|2024-12-24 02:56:00|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1735008970000|2024-12-24 02:56:10|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1735008980000|2024-12-24 02:56:20|4054.7|4048.7|4054.7|4048.7|4055.7|4049.7|4054.7|4048.7|0
1735009000000|2024-12-24 02:56:40|4054.2|4048.2|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|0
1735009010000|2024-12-24 02:56:50|4053.3|4047.3|4052.7|4046.7|4053.3|4047.3|4052.7|4046.7|0
1735009030000|2024-12-24 02:57:10|4052.8|4046.8|4052.7|4046.7|4053.7|4047.7|4052.7|4046.7|0
1735009040000|2024-12-24 02:57:20|4052.8|4046.8|4054.2|4048.2|4054.2|4048.2|4052.8|4046.8|0
1735009050000|2024-12-24 02:57:30|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735009070000|2024-12-24 02:57:50|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1735009080000|2024-12-24 02:58:00|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1735009090000|2024-12-24 02:58:10|4056.2|4050.2|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|0
1735009120000|2024-12-24 02:58:40|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|0
1735009140000|2024-12-24 02:59:00|4056.7|4050.7|4057.2|4051.2|4057.2|4051.2|4056.7|4050.7|0
1735009150000|2024-12-24 02:59:10|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.7|4049.7|0
1735009160000|2024-12-24 02:59:20|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.7|4049.7|0
1735009170000|2024-12-24 02:59:30|4055.8|4049.8|4056.2|4050.2|4056.2|4050.2|4055.8|4049.8|0
1735009180000|2024-12-24 02:59:40|4055.7|4049.7|4056.2|4050.2|4056.2|4050.2|4055.7|4049.7|0
1735009190000|2024-12-24 02:59:50|4055.7|4049.7|4054.7|4048.7|4055.7|4049.7|4054.7|4048.7|0
1735009200000|2024-12-24 03:00:00|4054.8|4048.8|4055.2|4049.2|4055.2|4049.2|4054.8|4048.8|0
1735009210000|2024-12-24 03:00:10|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735009220000|2024-12-24 03:00:20|4054.8|4048.8|4055.2|4049.2|4055.2|4049.2|4054.8|4048.8|0
1735009230000|2024-12-24 03:00:30|4054.8|4048.8|4053.7|4047.7|4054.8|4048.8|4053.7|4047.7|0
1735009240000|2024-12-24 03:00:40|4054.2|4048.2|4054.7|4048.7|4054.7|4048.7|4053.7|4047.7|0
1735009250000|2024-12-24 03:00:50|4054.6|4048.6|4054.7|4048.7|4054.7|4048.7|4053.7|4047.7|0
1735009290000|2024-12-24 03:01:30|4055.2|4049.2|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|0
1735009300000|2024-12-24 03:01:40|4054.9|4048.9|4054.7|4048.7|4054.9|4048.9|4054.7|4048.7|0
1735009310000|2024-12-24 03:01:50|4054.8|4048.8|4055.7|4049.7|4055.7|4049.7|4054.7|4048.7|0
1735009320000|2024-12-24 03:02:00|4056.2|4050.2|4055.7|4049.7|4056.7|4050.7|4055.7|4049.7|0
1735009350000|2024-12-24 03:02:30|4056.2|4050.2|4055.7|4049.7|4056.7|4050.7|4055.7|4049.7|0
1735009360000|2024-12-24 03:02:40|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.7|4049.7|0
1735009370000|2024-12-24 03:02:50|4056.2|4050.2|4057.7|4051.7|4058.7|4052.7|4056.2|4050.2|0
1735009380000|2024-12-24 03:03:00|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4057.7|4051.7|0
1735009390000|2024-12-24 03:03:10|4057.7|4051.7|4057.7|4051.7|4058.2|4052.2|4057.7|4051.7|0
1735009400000|2024-12-24 03:03:20|4057.8|4051.8|4058.2|4052.2|4058.2|4052.2|4057.8|4051.8|0
1735009410000|2024-12-24 03:03:30|4058.3|4052.3|4057.7|4051.7|4058.3|4052.3|4057.7|4051.7|0
1735009430000|2024-12-24 03:03:50|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|0
1735009440000|2024-12-24 03:04:00|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1735009450000|2024-12-24 03:04:10|4058.2|4052.2|4057.7|4051.7|4058.2|4052.2|4057.7|4051.7|0
1735009470000|2024-12-24 03:04:30|4057.8|4051.8|4058.2|4052.2|4058.2|4052.2|4057.7|4051.7|0
1735009480000|2024-12-24 03:04:40|4057.7|4051.7|4057.7|4051.7|4058.2|4052.2|4057.7|4051.7|0
1735009490000|2024-12-24 03:04:50|4058.2|4052.2|4057.7|4051.7|4058.2|4052.2|4057.7|4051.7|0
1735009500000|2024-12-24 03:05:00|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1735009510000|2024-12-24 03:05:10|4058.2|4052.2|4057.2|4051.2|4058.2|4052.2|4057.2|4051.2|0
1735009520000|2024-12-24 03:05:20|4057.7|4051.7|4056.7|4050.7|4057.7|4051.7|4056.7|4050.7|0
1735009550000|2024-12-24 03:05:50|4055.3|4049.3|4055.8|4049.8|4055.8|4049.8|4055.3|4049.3|0
1735009560000|2024-12-24 03:06:00|4055.7|4049.7|4055.8|4049.8|4055.8|4049.8|4055.7|4049.7|0
1735009590000|2024-12-24 03:06:30|4056.2|4050.2|4055.8|4049.8|4056.7|4050.7|4055.8|4049.8|0
1735009620000|2024-12-24 03:07:00|4055.3|4049.3|4053.7|4047.7|4055.3|4049.3|4053.2|4047.2|1
1735009640000|2024-12-24 03:07:20|4053.2|4047.2|4054.2|4048.2|4054.7|4048.7|4053.2|4047.2|0
1735009650000|2024-12-24 03:07:30|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735009660000|2024-12-24 03:07:40|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1735009670000|2024-12-24 03:07:50|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1735009680000|2024-12-24 03:08:00|4053.2|4047.2|4052.7|4046.7|4053.7|4047.7|4052.7|4046.7|0
1735009690000|2024-12-24 03:08:10|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4052.7|4046.7|0
1735009700000|2024-12-24 03:08:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1735009710000|2024-12-24 03:08:30|4052.7|4046.7|4052.7|4046.7|4053.7|4047.7|4052.7|4046.7|0
1735009720000|2024-12-24 03:08:40|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1735009750000|2024-12-24 03:09:10|4053.3|4047.3|4053.7|4047.7|4054.7|4048.7|4053.3|4047.3|0
1735009760000|2024-12-24 03:09:20|4054.7|4048.7|4055.7|4049.7|4055.7|4049.7|4054.7|4048.7|0
1735009770000|2024-12-24 03:09:30|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4055.7|4049.7|0
1735009780000|2024-12-24 03:09:40|4055.8|4049.8|4055.7|4049.7|4055.8|4049.8|4055.7|4049.7|0
1735009790000|2024-12-24 03:09:50|4055.8|4049.8|4056.7|4050.7|4056.7|4050.7|4055.8|4049.8|0
1735009800000|2024-12-24 03:10:00|4055.8|4049.8|4055.7|4049.7|4055.8|4049.8|4055.7|4049.7|0
1735009820000|2024-12-24 03:10:20|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1735009830000|2024-12-24 03:10:30|4057.2|4051.2|4057.2|4051.2|4057.7|4051.7|4057.2|4051.2|0
1735009840000|2024-12-24 03:10:40|4056.2|4050.2|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|0
1735009860000|2024-12-24 03:11:00|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1735009870000|2024-12-24 03:11:10|4056.3|4050.3|4056.2|4050.2|4057.2|4051.2|4056.2|4050.2|0
1735009880000|2024-12-24 03:11:20|4056.3|4050.3|4056.7|4050.7|4056.7|4050.7|4056.3|4050.3|0
1735009890000|2024-12-24 03:11:30|4056.2|4050.2|4058.2|4052.2|4058.2|4052.2|4056.2|4050.2|0
1735009900000|2024-12-24 03:11:40|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1735009910000|2024-12-24 03:11:50|4057.2|4051.2|4055.7|4049.7|4057.2|4051.2|4055.7|4049.7|3
1735009920000|2024-12-24 03:12:00|4055.8|4049.8|4055.7|4049.7|4056.7|4050.7|4055.7|4049.7|0
1735009930000|2024-12-24 03:12:10|4054.8|4048.8|4056.7|4050.7|4056.7|4050.7|4054.7|4048.7|0
1735009940000|2024-12-24 03:12:20|4055.7|4049.7|4056.7|4050.7|4056.7|4050.7|4055.7|4049.7|0
1735009950000|2024-12-24 03:12:30|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1735009960000|2024-12-24 03:12:40|4055.8|4049.8|4056.7|4050.7|4056.7|4050.7|4055.8|4049.8|0
1735009970000|2024-12-24 03:12:50|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1735009990000|2024-12-24 03:13:10|4057.6|4051.6|4051.2|4045.2|4057.6|4051.6|4049.7|4043.7|2
1735010000000|2024-12-24 03:13:20|4051.3|4045.3|4050.8|4044.8|4051.3|4045.3|4050.3|4044.3|0
1735010010000|2024-12-24 03:13:30|4050.7|4044.7|4049.8|4043.8|4050.7|4044.7|4049.3|4043.3|0
1735010020000|2024-12-24 03:13:40|4049.3|4043.3|4048.8|4042.8|4049.3|4043.3|4048.8|4042.8|0
1735010030000|2024-12-24 03:13:50|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.3|4040.3|0
1735010040000|2024-12-24 03:14:00|4046.3|4040.3|4046.8|4040.8|4046.8|4040.8|4046.3|4040.3|0
1735010050000|2024-12-24 03:14:10|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4045.3|4039.3|0
1735010060000|2024-12-24 03:14:20|4046.8|4040.8|4047.8|4041.8|4047.8|4041.8|4046.8|4040.8|0
1735010070000|2024-12-24 03:14:30|4047.7|4041.7|4045.8|4039.8|4047.7|4041.7|4045.2|4039.2|0
1735010080000|2024-12-24 03:14:40|4045.7|4039.7|4045.7|4039.7|4045.8|4039.8|4045.7|4039.7|0
1735010090000|2024-12-24 03:14:50|4045.8|4039.8|4045.2|4039.2|4045.8|4039.8|4045.2|4039.2|0
1735010100000|2024-12-24 03:15:00|4045.6|4039.6|4045.7|4039.7|4045.7|4039.7|4045.6|4039.6|0
1735010110000|2024-12-24 03:15:10|4045.2|4039.2|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|0
1735010120000|2024-12-24 03:15:20|4044.8|4038.8|4045.7|4039.7|4045.8|4039.8|4044.7|4038.7|0
1735010130000|2024-12-24 03:15:30|4045.8|4039.8|4045.7|4039.7|4046.3|4040.3|4045.7|4039.7|0
1735010140000|2024-12-24 03:15:40|4045.3|4039.3|4044.7|4038.7|4045.3|4039.3|4044.7|4038.7|0
1735010150000|2024-12-24 03:15:50|4044.8|4038.8|4045.3|4039.3|4045.7|4039.7|4044.8|4038.8|0
1735010160000|2024-12-24 03:16:00|4045.7|4039.7|4043.7|4037.7|4045.8|4039.8|4043.3|4037.3|0
1735010170000|2024-12-24 03:16:10|4043.3|4037.3|4041.7|4035.7|4043.3|4037.3|4041.3|4035.3|0
1735010180000|2024-12-24 03:16:20|4041.3|4035.3|4041.7|4035.7|4041.8|4035.8|4041.3|4035.3|0
1735010190000|2024-12-24 03:16:30|4041.3|4035.3|4041.2|4035.2|4041.7|4035.7|4040.7|4034.7|0
1735010200000|2024-12-24 03:16:40|4041.1|4035.1|4040.7|4034.7|4041.1|4035.1|4040.7|4034.7|0
1735010210000|2024-12-24 03:16:50|4040.8|4034.8|4040.7|4034.7|4040.8|4034.8|4040.7|4034.7|0
1735010220000|2024-12-24 03:17:00|4040.8|4034.8|4039.3|4033.3|4040.8|4034.8|4039.3|4033.3|3
1735010230000|2024-12-24 03:17:10|4039.2|4033.2|4037.8|4031.8|4039.2|4033.2|4037.7|4031.7|0
1735010240000|2024-12-24 03:17:20|4037.7|4031.7|4037.8|4031.8|4037.8|4031.8|4037.7|4031.7|0
1735010250000|2024-12-24 03:17:30|4037.7|4031.7|4036.8|4030.8|4037.8|4031.8|4036.3|4030.3|1
1735010260000|2024-12-24 03:17:40|4037.3|4031.3|4037.7|4031.7|4037.7|4031.7|4036.8|4030.8|0
1735010270000|2024-12-24 03:17:50|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|0
1735010280000|2024-12-24 03:18:00|4037.8|4031.8|4038.7|4032.7|4038.7|4032.7|4037.7|4031.7|0
1735010290000|2024-12-24 03:18:10|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4037.8|4031.8|0
1735010300000|2024-12-24 03:18:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1735010310000|2024-12-24 03:18:30|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|0
1735010320000|2024-12-24 03:18:40|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|0
1735010330000|2024-12-24 03:18:50|4037.8|4031.8|4038.8|4032.8|4038.8|4032.8|4037.8|4031.8|0
1735010340000|2024-12-24 03:19:00|4039.2|4033.2|4037.8|4031.8|4039.3|4033.3|4037.7|4031.7|0
1735010360000|2024-12-24 03:19:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1735010370000|2024-12-24 03:19:30|4038.8|4032.8|4040.7|4034.7|4040.7|4034.7|4038.8|4032.8|0
1735010380000|2024-12-24 03:19:40|4040.8|4034.8|4041.7|4035.7|4041.8|4035.8|4040.8|4034.8|1
1735010390000|2024-12-24 03:19:50|4041.8|4035.8|4042.7|4036.7|4042.7|4036.7|4041.7|4035.7|0
1735010400000|2024-12-24 03:20:00|4042.2|4036.2|4040.8|4034.8|4042.2|4036.2|4040.7|4034.7|0
1735010410000|2024-12-24 03:20:10|4040.7|4034.7|4038.8|4032.8|4040.7|4034.7|4038.7|4032.7|0
1735010420000|2024-12-24 03:20:20|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1735010430000|2024-12-24 03:20:30|4040.8|4034.8|4042.8|4036.8|4042.8|4036.8|4040.8|4034.8|0
1735010440000|2024-12-24 03:20:40|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1735010450000|2024-12-24 03:20:50|4042.2|4036.2|4042.8|4036.8|4042.8|4036.8|4042.2|4036.2|0
1735010460000|2024-12-24 03:21:00|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1735010470000|2024-12-24 03:21:10|4042.8|4036.8|4043.8|4037.8|4043.8|4037.8|4042.7|4036.7|0
1735010480000|2024-12-24 03:21:20|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1735010490000|2024-12-24 03:21:30|4043.8|4037.8|4044.2|4038.2|4044.2|4038.2|4043.8|4037.8|0
1735010500000|2024-12-24 03:21:40|4044.6|4038.6|4044.7|4038.7|4044.8|4038.8|4044.6|4038.6|0
1735010510000|2024-12-24 03:21:50|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.7|4037.7|0
1735010520000|2024-12-24 03:22:00|4043.7|4037.7|4044.7|4038.7|4044.7|4038.7|4043.7|4037.7|0
1735010540000|2024-12-24 03:22:20|4044.8|4038.8|4044.7|4038.7|4044.8|4038.8|4044.7|4038.7|0
1735010560000|2024-12-24 03:22:40|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4045.8|4039.8|0
1735010570000|2024-12-24 03:22:50|4046.2|4040.2|4045.8|4039.8|4046.2|4040.2|4045.8|4039.8|0
1735010580000|2024-12-24 03:23:00|4044.8|4038.8|4045.7|4039.7|4045.7|4039.7|4044.8|4038.8|0
1735010590000|2024-12-24 03:23:10|4044.8|4038.8|4045.7|4039.7|4045.7|4039.7|4044.8|4038.8|0
1735010600000|2024-12-24 03:23:20|4045.8|4039.8|4046.8|4040.8|4046.8|4040.8|4045.7|4039.7|0
1735010610000|2024-12-24 03:23:30|4046.7|4040.7|4045.8|4039.8|4046.7|4040.7|4045.8|4039.8|0
1735010620000|2024-12-24 03:23:40|4045.7|4039.7|4045.8|4039.8|4045.8|4039.8|4045.7|4039.7|0
1735010630000|2024-12-24 03:23:50|4045.7|4039.7|4047.8|4041.8|4047.8|4041.8|4044.3|4038.3|3
1735010640000|2024-12-24 03:24:00|4046.7|4040.7|4045.8|4039.8|4046.7|4040.7|4044.8|4038.8|4
1735010650000|2024-12-24 03:24:10|4046.6|4040.6|4045.7|4039.7|4046.8|4040.8|4045.7|4039.7|0
1735010660000|2024-12-24 03:24:20|4045.8|4039.8|4044.8|4038.8|4045.8|4039.8|4044.8|4038.8|0
1735010680000|2024-12-24 03:24:40|4047.3|4041.3|4047.8|4041.8|4047.8|4041.8|4047.3|4041.3|0
1735010690000|2024-12-24 03:24:50|4048.3|4042.3|4047.8|4041.8|4048.3|4042.3|4047.7|4041.7|0
1735010710000|2024-12-24 03:25:10|4047.7|4041.7|4047.8|4041.8|4047.8|4041.8|4047.7|4041.7|0
1735010740000|2024-12-24 03:25:40|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|0
1735010750000|2024-12-24 03:25:50|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735010760000|2024-12-24 03:26:00|4046.7|4040.7|4046.3|4040.3|4046.7|4040.7|4046.3|4040.3|0
1735010790000|2024-12-24 03:26:30|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735010800000|2024-12-24 03:26:40|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1735010830000|2024-12-24 03:27:10|4047.7|4041.7|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|0
1735010840000|2024-12-24 03:27:20|4047.8|4041.8|4046.8|4040.8|4047.8|4041.8|4046.8|4040.8|0
1735010850000|2024-12-24 03:27:30|4046.9|4040.9|4046.3|4040.3|4047.3|4041.3|4046.3|4040.3|1
1735010860000|2024-12-24 03:27:40|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735010870000|2024-12-24 03:27:50|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1735010880000|2024-12-24 03:28:00|4048.1|4042.1|4047.8|4041.8|4048.1|4042.1|4047.8|4041.8|0
1735010890000|2024-12-24 03:28:10|4048.3|4042.3|4049.7|4043.7|4050.7|4044.7|4048.3|4042.3|0
1735010900000|2024-12-24 03:28:20|4049.6|4043.6|4048.7|4042.7|4049.6|4043.6|4048.7|4042.7|0
1735010910000|2024-12-24 03:28:30|4048.6|4042.6|4047.7|4041.7|4048.6|4042.6|4047.7|4041.7|0
1735010920000|2024-12-24 03:28:40|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4045.8|4039.8|0
1735010930000|2024-12-24 03:28:50|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4045.8|4039.8|0
1735010940000|2024-12-24 03:29:00|4045.3|4039.3|4046.3|4040.3|4046.7|4040.7|4045.3|4039.3|0
1735010950000|2024-12-24 03:29:10|4045.7|4039.7|4045.7|4039.7|4045.8|4039.8|4045.7|4039.7|0
1735010960000|2024-12-24 03:29:20|4045.8|4039.8|4043.8|4037.8|4045.8|4039.8|4043.7|4037.7|0
1735010970000|2024-12-24 03:29:30|4044.3|4038.3|4045.7|4039.7|4045.7|4039.7|4043.8|4037.8|0
1735010980000|2024-12-24 03:29:40|4044.7|4038.7|4045.8|4039.8|4045.8|4039.8|4044.7|4038.7|0
1735010990000|2024-12-24 03:29:50|4045.7|4039.7|4044.8|4038.8|4045.7|4039.7|4044.7|4038.7|0
1735011000000|2024-12-24 03:30:00|4045.7|4039.7|4045.8|4039.8|4045.8|4039.8|4045.3|4039.3|0
1735011010000|2024-12-24 03:30:10|4046.8|4040.8|4046.7|4040.7|4046.8|4040.8|4046.7|4040.7|0
1735011020000|2024-12-24 03:30:20|4046.8|4040.8|4047.8|4041.8|4047.8|4041.8|4046.8|4040.8|0
1735011030000|2024-12-24 03:30:30|4047.7|4041.7|4047.8|4041.8|4048.8|4042.8|4047.7|4041.7|0
1735011040000|2024-12-24 03:30:40|4048.7|4042.7|4047.7|4041.7|4048.7|4042.7|4047.7|4041.7|0
1735011050000|2024-12-24 03:30:50|4047.8|4041.8|4048.7|4042.7|4048.7|4042.7|4047.8|4041.8|0
1735011070000|2024-12-24 03:31:10|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1735011080000|2024-12-24 03:31:20|4048.8|4042.8|4049.8|4043.8|4050.3|4044.3|4048.8|4042.8|0
1735011090000|2024-12-24 03:31:30|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1735011120000|2024-12-24 03:32:00|4050.3|4044.3|4049.8|4043.8|4050.3|4044.3|4049.8|4043.8|0
1735011130000|2024-12-24 03:32:10|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4049.8|4043.8|0
1735011140000|2024-12-24 03:32:20|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.7|4043.7|0
1735011170000|2024-12-24 03:32:50|4049.7|4043.7|4049.7|4043.7|4049.8|4043.8|4049.7|4043.7|0
1735011180000|2024-12-24 03:33:00|4049.8|4043.8|4049.7|4043.7|4049.8|4043.8|4049.7|4043.7|0
1735011190000|2024-12-24 03:33:10|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|0
1735011200000|2024-12-24 03:33:20|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4049.8|4043.8|0
1735011210000|2024-12-24 03:33:30|4050.8|4044.8|4050.7|4044.7|4050.8|4044.8|4050.7|4044.7|0
1735011220000|2024-12-24 03:33:40|4050.6|4044.6|4050.2|4044.2|4050.7|4044.7|4050.2|4044.2|0
1735011230000|2024-12-24 03:33:50|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1735011240000|2024-12-24 03:34:00|4050.8|4044.8|4050.7|4044.7|4050.8|4044.8|4050.7|4044.7|0
1735011250000|2024-12-24 03:34:10|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.7|4044.7|0
1735011260000|2024-12-24 03:34:20|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1735011270000|2024-12-24 03:34:30|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1735011280000|2024-12-24 03:34:40|4051.3|4045.3|4050.7|4044.7|4051.3|4045.3|4050.7|4044.7|0
1735011290000|2024-12-24 03:34:50|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|0
1735011300000|2024-12-24 03:35:00|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1735011310000|2024-12-24 03:35:10|4050.2|4044.2|4049.8|4043.8|4050.2|4044.2|4049.8|4043.8|0
1735011330000|2024-12-24 03:35:30|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1735011380000|2024-12-24 03:36:20|4051.6|4045.6|4051.7|4045.7|4051.7|4045.7|4051.6|4045.6|0
1735011390000|2024-12-24 03:36:30|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1735011400000|2024-12-24 03:36:40|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|0
1735011410000|2024-12-24 03:36:50|4050.2|4044.2|4049.8|4043.8|4050.2|4044.2|4049.8|4043.8|0
1735011460000|2024-12-24 03:37:40|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1735011480000|2024-12-24 03:38:00|4049.8|4043.8|4049.7|4043.7|4049.8|4043.8|4049.7|4043.7|0
1735011490000|2024-12-24 03:38:10|4049.3|4043.3|4047.8|4041.8|4049.3|4043.3|4047.8|4041.8|0
1735011500000|2024-12-24 03:38:20|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735011510000|2024-12-24 03:38:30|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.7|4040.7|0
1735011520000|2024-12-24 03:38:40|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4045.8|4039.8|0
1735011530000|2024-12-24 03:38:50|4046.8|4040.8|4046.7|4040.7|4046.8|4040.8|4046.7|4040.7|0
1735011540000|2024-12-24 03:39:00|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735011560000|2024-12-24 03:39:20|4047.8|4041.8|4047.7|4041.7|4047.8|4041.8|4047.7|4041.7|0
1735011590000|2024-12-24 03:39:50|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735011600000|2024-12-24 03:40:00|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735011610000|2024-12-24 03:40:10|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1735011640000|2024-12-24 03:40:40|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735011650000|2024-12-24 03:40:50|4047.8|4041.8|4045.7|4039.7|4047.8|4041.8|4045.2|4039.2|0
1735011660000|2024-12-24 03:41:00|4045.8|4039.8|4045.7|4039.7|4045.8|4039.8|4045.7|4039.7|0
1735011670000|2024-12-24 03:41:10|4045.2|4039.2|4045.3|4039.3|4045.3|4039.3|4045.2|4039.2|0
1735011690000|2024-12-24 03:41:30|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1735011700000|2024-12-24 03:41:40|4044.8|4038.8|4045.7|4039.7|4045.7|4039.7|4044.8|4038.8|0
1735011710000|2024-12-24 03:41:50|4045.2|4039.2|4044.8|4038.8|4045.2|4039.2|4044.8|4038.8|0
1735011720000|2024-12-24 03:42:00|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1735011740000|2024-12-24 03:42:20|4044.8|4038.8|4044.7|4038.7|4044.8|4038.8|4044.7|4038.7|0
1735011750000|2024-12-24 03:42:30|4043.8|4037.8|4043.7|4037.7|4043.8|4037.8|4043.7|4037.7|0
1735011780000|2024-12-24 03:43:00|4043.8|4037.8|4043.7|4037.7|4043.8|4037.8|4043.7|4037.7|0
1735011810000|2024-12-24 03:43:30|4043.2|4037.2|4042.8|4036.8|4043.2|4037.2|4042.8|4036.8|0
1735011820000|2024-12-24 03:43:40|4042.7|4036.7|4041.8|4035.8|4042.7|4036.7|4041.7|4035.7|0
1735011840000|2024-12-24 03:44:00|4041.7|4035.7|4041.8|4035.8|4041.8|4035.8|4041.7|4035.7|0
1735011850000|2024-12-24 03:44:10|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1735011860000|2024-12-24 03:44:20|4041.8|4035.8|4042.3|4036.3|4042.3|4036.3|4041.8|4035.8|0
1735011890000|2024-12-24 03:44:50|4043.2|4037.2|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|0
1735011900000|2024-12-24 03:45:00|4042.2|4036.2|4041.8|4035.8|4042.2|4036.2|4041.8|4035.8|0
1735011920000|2024-12-24 03:45:20|4042.7|4036.7|4042.8|4036.8|4042.8|4036.8|4042.7|4036.7|0
1735011950000|2024-12-24 03:45:50|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1735011960000|2024-12-24 03:46:00|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1735011990000|2024-12-24 03:46:30|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1735012000000|2024-12-24 03:46:40|4041.8|4035.8|4041.7|4035.7|4041.8|4035.8|4041.7|4035.7|0
1735012010000|2024-12-24 03:46:50|4041.8|4035.8|4041.7|4035.7|4041.8|4035.8|4041.7|4035.7|0
1735012020000|2024-12-24 03:47:00|4041.3|4035.3|4041.2|4035.2|4041.3|4035.3|4041.2|4035.2|0
1735012060000|2024-12-24 03:47:40|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1735012080000|2024-12-24 03:48:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1735012090000|2024-12-24 03:48:10|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735012110000|2024-12-24 03:48:30|4040.8|4034.8|4040.8|4034.8|4041.2|4035.2|4040.8|4034.8|0
1735012130000|2024-12-24 03:48:50|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1735012140000|2024-12-24 03:49:00|4041.8|4035.8|4042.7|4036.7|4042.7|4036.7|4041.8|4035.8|0
1735012160000|2024-12-24 03:49:20|4042.3|4036.3|4041.8|4035.8|4042.3|4036.3|4041.8|4035.8|1
1735012170000|2024-12-24 03:49:30|4041.7|4035.7|4041.8|4035.8|4041.8|4035.8|4041.7|4035.7|0
1735012190000|2024-12-24 03:49:50|4042.2|4036.2|4041.8|4035.8|4042.2|4036.2|4040.8|4034.8|0
1735012200000|2024-12-24 03:50:00|4042.3|4036.3|4042.7|4036.7|4042.7|4036.7|4042.3|4036.3|0
1735012210000|2024-12-24 03:50:10|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1735012220000|2024-12-24 03:50:20|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1735012230000|2024-12-24 03:50:30|4043.7|4037.7|4044.2|4038.2|4044.3|4038.3|4043.7|4037.7|0
1735012250000|2024-12-24 03:50:50|4043.7|4037.7|4043.2|4037.2|4043.7|4037.7|4043.2|4037.2|0
1735012260000|2024-12-24 03:51:00|4042.7|4036.7|4044.3|4038.3|4044.3|4038.3|4042.7|4036.7|0
1735012320000|2024-12-24 03:52:00|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1735012330000|2024-12-24 03:52:10|4043.8|4037.8|4044.2|4038.2|4044.3|4038.3|4043.8|4037.8|0
1735012350000|2024-12-24 03:52:30|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1735012360000|2024-12-24 03:52:40|4043.3|4037.3|4043.2|4037.2|4043.3|4037.3|4043.2|4037.2|0
1735012390000|2024-12-24 03:53:10|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1735012430000|2024-12-24 03:53:50|4043.7|4037.7|4043.8|4037.8|4043.8|4037.8|4043.7|4037.7|0
1735012440000|2024-12-24 03:54:00|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|0
1735012560000|2024-12-24 03:56:00|4044.8|4038.8|4044.7|4038.7|4044.8|4038.8|4044.7|4038.7|0
1735012570000|2024-12-24 03:56:10|4044.8|4038.8|4044.7|4038.7|4044.8|4038.8|4044.3|4038.3|0
1735012580000|2024-12-24 03:56:20|4044.8|4038.8|4045.3|4039.3|4045.3|4039.3|4044.7|4038.7|0
1735012600000|2024-12-24 03:56:40|4045.2|4039.2|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|0
1735012610000|2024-12-24 03:56:50|4044.3|4038.3|4044.2|4038.2|4044.3|4038.3|4044.2|4038.2|0
1735012640000|2024-12-24 03:57:20|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|0
1735012650000|2024-12-24 03:57:30|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1735012690000|2024-12-24 03:58:10|4043.7|4037.7|4041.8|4035.8|4043.7|4037.7|4040.7|4034.7|0
1735012760000|2024-12-24 03:59:20|4041.7|4035.7|4041.7|4035.7|4041.8|4035.8|4041.7|4035.7|0
1735012790000|2024-12-24 03:59:50|4041.8|4035.8|4042.3|4036.3|4042.3|4036.3|4041.8|4035.8|0
1735012800000|2024-12-24 04:00:00|4042.7|4036.7|4043.8|4037.8|4043.8|4037.8|4042.7|4036.7|0
1735012810000|2024-12-24 04:00:10|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1735012830000|2024-12-24 04:00:30|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.7|4038.7|0
1735012840000|2024-12-24 04:00:40|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1735012890000|2024-12-24 04:01:30|4044.8|4038.8|4045.2|4039.2|4045.3|4039.3|4044.8|4038.8|0
1735012920000|2024-12-24 04:02:00|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|0
1735012970000|2024-12-24 04:02:50|4042.8|4036.8|4041.3|4035.3|4042.8|4036.8|4041.3|4035.3|0
1735012980000|2024-12-24 04:03:00|4040.8|4034.8|4040.3|4034.3|4040.8|4034.8|4039.8|4033.8|0
1735012990000|2024-12-24 04:03:10|4041.3|4035.3|4042.7|4036.7|4042.7|4036.7|4041.3|4035.3|0
1735013000000|2024-12-24 04:03:20|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1735013020000|2024-12-24 04:03:40|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1735013040000|2024-12-24 04:04:00|4038.3|4032.3|4038.8|4032.8|4039.2|4033.2|4038.2|4032.2|3
1735013050000|2024-12-24 04:04:10|4038.7|4032.7|4037.7|4031.7|4038.7|4032.7|4037.3|4031.3|0
1735013060000|2024-12-24 04:04:20|4037.3|4031.3|4036.8|4030.8|4037.3|4031.3|4036.7|4030.7|0
1735013070000|2024-12-24 04:04:30|4036.3|4030.3|4037.3|4031.3|4037.7|4031.7|4036.3|4030.3|0
1735013080000|2024-12-24 04:04:40|4037.7|4031.7|4037.7|4031.7|4038.3|4032.3|4037.7|4031.7|0
1735013100000|2024-12-24 04:05:00|4036.9|4030.9|4036.7|4030.7|4036.9|4030.9|4035.3|4029.3|0
1735013120000|2024-12-24 04:05:20|4036.3|4030.3|4036.7|4030.7|4036.7|4030.7|4036.3|4030.3|0
1735013130000|2024-12-24 04:05:30|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735013140000|2024-12-24 04:05:40|4036.4|4030.4|4036.7|4030.7|4037.3|4031.3|4036.4|4030.4|0
1735013150000|2024-12-24 04:05:50|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4035.3|4029.3|0
1735013160000|2024-12-24 04:06:00|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|0
1735013190000|2024-12-24 04:06:30|4036.8|4030.8|4036.7|4030.7|4036.8|4030.8|4036.2|4030.2|6
1735013210000|2024-12-24 04:06:50|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4036.8|4030.8|0
1735013230000|2024-12-24 04:07:10|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|0
1735013250000|2024-12-24 04:07:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1735013280000|2024-12-24 04:08:00|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|0
1735013300000|2024-12-24 04:08:20|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|0
1735013320000|2024-12-24 04:08:40|4037.8|4031.8|4038.7|4032.7|4038.7|4032.7|4037.8|4031.8|0
1735013330000|2024-12-24 04:08:50|4038.3|4032.3|4038.7|4032.7|4038.7|4032.7|4038.3|4032.3|0
1735013340000|2024-12-24 04:09:00|4038.3|4032.3|4037.7|4031.7|4038.3|4032.3|4037.2|4031.2|0
1735013350000|2024-12-24 04:09:10|4038.2|4032.2|4038.3|4032.3|4038.3|4032.3|4038.2|4032.2|0
1735013360000|2024-12-24 04:09:20|4038.7|4032.7|4038.3|4032.3|4038.7|4032.7|4038.3|4032.3|0
1735013370000|2024-12-24 04:09:30|4039.7|4033.7|4039.3|4033.3|4039.7|4033.7|4039.3|4033.3|0
1735013380000|2024-12-24 04:09:40|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1735013390000|2024-12-24 04:09:50|4039.2|4033.2|4038.7|4032.7|4039.3|4033.3|4038.7|4032.7|0
1735013400000|2024-12-24 04:10:00|4038.8|4032.8|4038.7|4032.7|4038.8|4032.8|4038.3|4032.3|0
1735013410000|2024-12-24 04:10:10|4038.3|4032.3|4038.8|4032.8|4038.8|4032.8|4038.3|4032.3|0
1735013420000|2024-12-24 04:10:20|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1735013430000|2024-12-24 04:10:30|4038.8|4032.8|4042.3|4036.3|4042.3|4036.3|4038.8|4032.8|0
1735013440000|2024-12-24 04:10:40|4042.7|4036.7|4044.8|4038.8|4044.8|4038.8|4042.7|4036.7|0
1735013450000|2024-12-24 04:10:50|4046.3|4040.3|4047.3|4041.3|4047.3|4041.3|4046.3|4040.3|0
1735013460000|2024-12-24 04:11:00|4046.8|4040.8|4049.8|4043.8|4049.8|4043.8|4046.8|4040.8|0
1735013470000|2024-12-24 04:11:10|4049.3|4043.3|4048.3|4042.3|4049.3|4043.3|4048.3|4042.3|0
1735013480000|2024-12-24 04:11:20|4048.2|4042.2|4046.8|4040.8|4048.2|4042.2|4046.8|4040.8|0
1735013490000|2024-12-24 04:11:30|4047.2|4041.2|4046.7|4040.7|4047.2|4041.2|4046.7|4040.7|0
1735013500000|2024-12-24 04:11:40|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1735013530000|2024-12-24 04:12:10|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1735013550000|2024-12-24 04:12:30|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1735013580000|2024-12-24 04:13:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1735013630000|2024-12-24 04:13:50|4046.2|4040.2|4045.9|4039.9|4046.2|4040.2|4045.9|4039.9|0
1735013640000|2024-12-24 04:14:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1735013650000|2024-12-24 04:14:10|4045.8|4039.8|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|0
1735013660000|2024-12-24 04:14:20|4046.2|4040.2|4045.9|4039.9|4046.2|4040.2|4045.9|4039.9|0
1735013670000|2024-12-24 04:14:30|4046.3|4040.3|4046.8|4040.8|4047.3|4041.3|4046.3|4040.3|0
1735013690000|2024-12-24 04:14:50|4046.9|4040.9|4047.3|4041.3|4047.3|4041.3|4046.9|4040.9|0
1735013700000|2024-12-24 04:15:00|4047.2|4041.2|4046.8|4040.8|4047.2|4041.2|4046.2|4040.2|0
1735013710000|2024-12-24 04:15:10|4046.7|4040.7|4046.2|4040.2|4046.8|4040.8|4046.2|4040.2|0
1735013720000|2024-12-24 04:15:20|4045.8|4039.8|4044.7|4038.7|4045.8|4039.8|4044.7|4038.7|30
1735013730000|2024-12-24 04:15:30|4044.8|4038.8|4044.8|4038.8|4045.3|4039.3|4044.8|4038.8|0
1735013740000|2024-12-24 04:15:40|4045.3|4039.3|4044.3|4038.3|4045.3|4039.3|4043.8|4037.8|0
1735013760000|2024-12-24 04:16:00|4044.2|4038.2|4043.8|4037.8|4044.2|4038.2|4043.8|4037.8|0
1735013820000|2024-12-24 04:17:00|4042.9|4036.9|4043.8|4037.8|4043.8|4037.8|4042.8|4036.8|0
1735013830000|2024-12-24 04:17:10|4043.3|4037.3|4042.8|4036.8|4043.8|4037.8|4042.8|4036.8|0
1735013860000|2024-12-24 04:17:40|4042.3|4036.3|4041.3|4035.3|4042.7|4036.7|4041.3|4035.3|0
1735013870000|2024-12-24 04:17:50|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|0
1735013880000|2024-12-24 04:18:00|4042.3|4036.3|4040.8|4034.8|4042.3|4036.3|4040.8|4034.8|0
1735013890000|2024-12-24 04:18:10|4041.3|4035.3|4040.8|4034.8|4041.3|4035.3|4040.8|4034.8|0
1735013900000|2024-12-24 04:18:20|4040.3|4034.3|4039.8|4033.8|4040.3|4034.3|4039.8|4033.8|0
1735013920000|2024-12-24 04:18:40|4040.3|4034.3|4040.8|4034.8|4040.8|4034.8|4040.3|4034.3|0
1735013960000|2024-12-24 04:19:20|4041.3|4035.3|4041.8|4035.8|4041.8|4035.8|4041.3|4035.3|0
1735013970000|2024-12-24 04:19:30|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1735013980000|2024-12-24 04:19:40|4042.3|4036.3|4042.8|4036.8|4042.8|4036.8|4042.3|4036.3|0
1735014010000|2024-12-24 04:20:10|4043.3|4037.3|4043.8|4037.8|4043.8|4037.8|4043.3|4037.3|0
1735014020000|2024-12-24 04:20:20|4043.3|4037.3|4043.8|4037.8|4043.8|4037.8|4043.3|4037.3|0
1735014030000|2024-12-24 04:20:30|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|0
1735014040000|2024-12-24 04:20:40|4043.9|4037.9|4043.8|4037.8|4043.9|4037.9|4042.8|4036.8|0
1735014080000|2024-12-24 04:21:20|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1735014090000|2024-12-24 04:21:30|4043.8|4037.8|4042.8|4036.8|4043.8|4037.8|4042.8|4036.8|0
1735014100000|2024-12-24 04:21:40|4043.3|4037.3|4042.8|4036.8|4043.8|4037.8|4042.8|4036.8|0
1735014110000|2024-12-24 04:21:50|4042.9|4036.9|4043.8|4037.8|4043.8|4037.8|4042.9|4036.9|0
1735014120000|2024-12-24 04:22:00|4042.9|4036.9|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|0
1735014140000|2024-12-24 04:22:20|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1735014160000|2024-12-24 04:22:40|4044.3|4038.3|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|0
1735014180000|2024-12-24 04:23:00|4043.3|4037.3|4043.3|4037.3|4043.8|4037.8|4042.8|4036.8|0
1735014190000|2024-12-24 04:23:10|4043.8|4037.8|4042.8|4036.8|4043.8|4037.8|4042.8|4036.8|0
1735014200000|2024-12-24 04:23:20|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1735014210000|2024-12-24 04:23:30|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1735014250000|2024-12-24 04:24:10|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|0
1735014260000|2024-12-24 04:24:20|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1735014270000|2024-12-24 04:24:30|4045.3|4039.3|4044.3|4038.3|4045.3|4039.3|4043.8|4037.8|0
1735014280000|2024-12-24 04:24:40|4043.8|4037.8|4044.3|4038.3|4044.8|4038.8|4043.8|4037.8|0
1735014290000|2024-12-24 04:24:50|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1735014300000|2024-12-24 04:25:00|4043.8|4037.8|4044.8|4038.8|4044.8|4038.8|4043.8|4037.8|0
1735014350000|2024-12-24 04:25:50|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1735014360000|2024-12-24 04:26:00|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1735014370000|2024-12-24 04:26:10|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4045.3|4039.3|0
1735014390000|2024-12-24 04:26:30|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4045.3|4039.3|0
1735014400000|2024-12-24 04:26:40|4046.3|4040.3|4046.8|4040.8|4046.8|4040.8|4046.3|4040.3|0
1735014410000|2024-12-24 04:26:50|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1735014440000|2024-12-24 04:27:20|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1735014450000|2024-12-24 04:27:30|4046.8|4040.8|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|0
1735014460000|2024-12-24 04:27:40|4045.9|4039.9|4045.8|4039.8|4045.9|4039.9|4045.8|4039.8|0
1735014470000|2024-12-24 04:27:50|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|0
1735014480000|2024-12-24 04:28:00|4044.8|4038.8|4043.3|4037.3|4044.8|4038.8|4043.3|4037.3|0
1735014490000|2024-12-24 04:28:10|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1735014510000|2024-12-24 04:28:30|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1735014520000|2024-12-24 04:28:40|4042.8|4036.8|4041.8|4035.8|4042.8|4036.8|4041.8|4035.8|0
1735014530000|2024-12-24 04:28:50|4042.8|4036.8|4042.3|4036.3|4042.8|4036.8|4042.3|4036.3|0
1735014540000|2024-12-24 04:29:00|4042.8|4036.8|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|0
1735014550000|2024-12-24 04:29:10|4043.2|4037.2|4043.8|4037.8|4043.8|4037.8|4042.8|4036.8|0
1735014560000|2024-12-24 04:29:20|4043.3|4037.3|4043.8|4037.8|4043.8|4037.8|4043.3|4037.3|0
1735014570000|2024-12-24 04:29:30|4042.8|4036.8|4043.8|4037.8|4043.8|4037.8|4042.8|4036.8|0
1735014580000|2024-12-24 04:29:40|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|0
1735014590000|2024-12-24 04:29:50|4042.8|4036.8|4043.8|4037.8|4043.8|4037.8|4042.4|4036.4|0
1735014610000|2024-12-24 04:30:10|4044.3|4038.3|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|0
1735014630000|2024-12-24 04:30:30|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4045.3|4039.3|0
1735014660000|2024-12-24 04:31:00|4046.3|4040.3|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|0
1735014670000|2024-12-24 04:31:10|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1735014760000|2024-12-24 04:32:40|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4045.3|4039.3|0
1735014770000|2024-12-24 04:32:50|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|0
1735014800000|2024-12-24 04:33:20|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1735014870000|2024-12-24 04:34:30|4045.9|4039.9|4046.8|4040.8|4046.8|4040.8|4045.9|4039.9|0
1735014900000|2024-12-24 04:35:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1735014910000|2024-12-24 04:35:10|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735015010000|2024-12-24 04:36:50|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|0
1735015020000|2024-12-24 04:37:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1735015030000|2024-12-24 04:37:10|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735015100000|2024-12-24 04:38:20|4046.3|4040.3|4044.8|4038.8|4046.3|4040.3|4044.8|4038.8|0
1735015120000|2024-12-24 04:38:40|4044.9|4038.9|4045.3|4039.3|4045.3|4039.3|4044.9|4038.9|0
1735015260000|2024-12-24 04:41:00|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1735015280000|2024-12-24 04:41:20|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|0
1735015360000|2024-12-24 04:42:40|4045.2|4039.2|4043.8|4037.8|4045.2|4039.2|4043.8|4037.8|0
1735015370000|2024-12-24 04:42:50|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1735015420000|2024-12-24 04:43:40|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|0
1735015440000|2024-12-24 04:44:00|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|1
1735015450000|2024-12-24 04:44:10|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1735015480000|2024-12-24 04:44:40|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1735015550000|2024-12-24 04:45:50|4046.3|4040.3|4047.8|4041.8|4048.3|4042.3|4046.3|4040.3|0
1735015560000|2024-12-24 04:46:00|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|0
1735015570000|2024-12-24 04:46:10|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1735015620000|2024-12-24 04:47:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1735015630000|2024-12-24 04:47:10|4045.8|4039.8|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|0
1735015650000|2024-12-24 04:47:30|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735015680000|2024-12-24 04:48:00|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1735015740000|2024-12-24 04:49:00|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1735015820000|2024-12-24 04:50:20|4046.3|4040.3|4047.3|4041.3|4047.3|4041.3|4046.3|4040.3|0
1735015840000|2024-12-24 04:50:40|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1735015850000|2024-12-24 04:50:50|4047.8|4041.8|4047.3|4041.3|4048.3|4042.3|4047.3|4041.3|0
1735015980000|2024-12-24 04:53:00|4047.8|4041.8|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|0
1735016000000|2024-12-24 04:53:20|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1735016010000|2024-12-24 04:53:30|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1735016020000|2024-12-24 04:53:40|4046.8|4040.8|4047.3|4041.3|4047.3|4041.3|4046.8|4040.8|0
1735016040000|2024-12-24 04:54:00|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735016050000|2024-12-24 04:54:10|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|0
1735016060000|2024-12-24 04:54:20|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|0
1735016100000|2024-12-24 04:55:00|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1735016180000|2024-12-24 04:56:20|4046.3|4040.3|4047.3|4041.3|4047.3|4041.3|4046.3|4040.3|0
1735016210000|2024-12-24 04:56:50|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1735016380000|2024-12-24 04:59:40|4047.4|4041.4|4046.8|4040.8|4047.4|4041.4|4046.8|4040.8|0
1735016410000|2024-12-24 05:00:10|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1735016430000|2024-12-24 05:00:30|4047.9|4041.9|4047.8|4041.8|4047.9|4041.9|4047.8|4041.8|0
1735016460000|2024-12-24 05:01:00|4047.9|4041.9|4048.4|4042.4|4048.4|4042.4|4047.9|4041.9|0
1735016470000|2024-12-24 05:01:10|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|0
1735016480000|2024-12-24 05:01:20|4049.2|4043.2|4048.8|4042.8|4049.2|4043.2|4047.8|4041.8|0
1735016500000|2024-12-24 05:01:40|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1735016520000|2024-12-24 05:02:00|4049.3|4043.3|4050.9|4044.9|4050.9|4044.9|4049.3|4043.3|0
1735016530000|2024-12-24 05:02:10|4049.9|4043.9|4049.8|4043.8|4050.8|4044.8|4049.8|4043.8|0
1735016560000|2024-12-24 05:02:40|4049.4|4043.4|4048.8|4042.8|4049.4|4043.4|4048.8|4042.8|0
1735016650000|2024-12-24 05:04:10|4048.4|4042.4|4048.8|4042.8|4048.8|4042.8|4048.4|4042.4|0
1735016670000|2024-12-24 05:04:30|4048.4|4042.4|4048.3|4042.3|4048.4|4042.4|4048.3|4042.3|0
1735016710000|2024-12-24 05:05:10|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1735016760000|2024-12-24 05:06:00|4047.9|4041.9|4048.8|4042.8|4048.8|4042.8|4047.9|4041.9|0
1735016800000|2024-12-24 05:06:40|4048.4|4042.4|4048.8|4042.8|4049.3|4043.3|4048.4|4042.4|0
1735016810000|2024-12-24 05:06:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1735016820000|2024-12-24 05:07:00|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1735016840000|2024-12-24 05:07:20|4047.9|4041.9|4047.8|4041.8|4047.9|4041.9|4047.8|4041.8|0
1735016850000|2024-12-24 05:07:30|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1735016860000|2024-12-24 05:07:40|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1735016990000|2024-12-24 05:09:50|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|1
1735017000000|2024-12-24 05:10:00|4049.3|4043.3|4045.9|4039.9|4050.8|4044.8|4045.9|4039.9|1
1735017010000|2024-12-24 05:10:10|4046.3|4040.3|4045.9|4039.9|4046.3|4040.3|4045.9|4039.9|0
1735017020000|2024-12-24 05:10:20|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4045.9|4039.9|0
1735017050000|2024-12-24 05:10:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1735017060000|2024-12-24 05:11:00|4045.8|4039.8|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|0
1735017070000|2024-12-24 05:11:10|4045.8|4039.8|4044.9|4038.9|4045.8|4039.8|4044.9|4038.9|0
1735017080000|2024-12-24 05:11:20|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1735017130000|2024-12-24 05:12:10|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1735017140000|2024-12-24 05:12:20|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1735017170000|2024-12-24 05:12:50|4044.9|4038.9|4044.8|4038.8|4044.9|4038.9|4044.8|4038.8|0
1735017220000|2024-12-24 05:13:40|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1735017310000|2024-12-24 05:15:10|4045.4|4039.4|4045.8|4039.8|4045.8|4039.8|4045.4|4039.4|0
1735017350000|2024-12-24 05:15:50|4045.7|4039.7|4042.8|4036.8|4045.7|4039.7|4042.8|4036.8|0
1735017370000|2024-12-24 05:16:10|4042.4|4036.4|4041.9|4035.9|4042.4|4036.4|4041.9|4035.9|0
1735017380000|2024-12-24 05:16:20|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1735017410000|2024-12-24 05:16:50|4041.7|4035.7|4041.8|4035.8|4041.8|4035.8|4041.4|4035.4|0
1735017420000|2024-12-24 05:17:00|4041.7|4035.7|4040.9|4034.9|4041.7|4035.7|4040.9|4034.9|0
1735017430000|2024-12-24 05:17:10|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1735017440000|2024-12-24 05:17:20|4041.7|4035.7|4036.9|4030.9|4041.7|4035.7|4036.9|4030.9|3
1735017450000|2024-12-24 05:17:30|4033.4|4027.4|4034.9|4028.9|4034.9|4028.9|4033.4|4027.4|2
1735017460000|2024-12-24 05:17:40|4034.8|4028.8|4033.9|4027.9|4034.8|4028.8|4033.9|4027.9|2
1735017470000|2024-12-24 05:17:50|4030.4|4024.4|4029.8|4023.8|4030.4|4024.4|4029.4|4023.4|3
1735017480000|2024-12-24 05:18:00|4029.4|4023.4|4024.4|4018.4|4029.4|4023.4|4024.4|4018.4|5
1735017500000|2024-12-24 05:18:20|4024.8|4018.8|4024.8|4018.8|4025.3|4019.3|4024.4|4018.4|0
1735017510000|2024-12-24 05:18:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|1
1735017520000|2024-12-24 05:18:40|4025.3|4019.3|4024.9|4018.9|4025.3|4019.3|4024.4|4018.4|0
1735017540000|2024-12-24 05:19:00|4021.5|4015.5|4027.4|4021.4|4027.4|4021.4|4021.5|4015.5|3
1735017560000|2024-12-24 05:19:20|4025.4|4019.4|4021.9|4015.9|4025.4|4019.4|4021.9|4015.9|0
1735017570000|2024-12-24 05:19:30|4021.8|4015.8|4021.9|4015.9|4021.9|4015.9|4020.4|4014.4|0
1735017590000|2024-12-24 05:19:50|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1735017600000|2024-12-24 05:20:00|4023.3|4017.3|4021.4|4015.4|4023.4|4017.4|4021.4|4015.4|0
1735017610000|2024-12-24 05:20:10|4021.9|4015.9|4020.4|4014.4|4021.9|4015.9|4020.4|4014.4|0
1735017680000|2024-12-24 05:21:20|||||||||2
1735017770000|2024-12-24 05:22:50|4020.3|4014.3|4020.4|4014.4|4020.4|4014.4|4018.9|4012.9|0
1735017790000|2024-12-24 05:23:10|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1735017810000|2024-12-24 05:23:30|4019.8|4013.8|4019.9|4013.9|4019.9|4013.9|4019.8|4013.8|0
1735017830000|2024-12-24 05:23:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1735017850000|2024-12-24 05:24:10|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1735017860000|2024-12-24 05:24:20|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1735017880000|2024-12-24 05:24:40|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1735017910000|2024-12-24 05:25:10|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1735017920000|2024-12-24 05:25:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1735017970000|2024-12-24 05:26:10|4017.9|4011.9|4016.8|4010.8|4017.9|4011.9|4016.8|4010.8|0
1735017980000|2024-12-24 05:26:20|4016.9|4010.9|4016.8|4010.8|4016.9|4010.9|4016.8|4010.8|0
1735017990000|2024-12-24 05:26:30|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1735018010000|2024-12-24 05:26:50|4016.8|4010.8|4018.8|4012.8|4018.9|4012.9|4016.8|4010.8|1
1735018020000|2024-12-24 05:27:00|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1735018040000|2024-12-24 05:27:20|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1735018050000|2024-12-24 05:27:30|4020.4|4014.4|4019.9|4013.9|4020.4|4014.4|4019.9|4013.9|0
1735018070000|2024-12-24 05:27:50|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4019.9|4013.9|0
1735018080000|2024-12-24 05:28:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1735018100000|2024-12-24 05:28:20|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1735018120000|2024-12-24 05:28:40|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1735018130000|2024-12-24 05:28:50|4021.3|4015.3|4026.8|4020.8|4026.9|4020.9|4021.3|4015.3|2
1735018150000|2024-12-24 05:29:10|4026.4|4020.4|4026.4|4020.4|4026.8|4020.8|4026.4|4020.4|0
1735018160000|2024-12-24 05:29:20|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1735018190000|2024-12-24 05:29:50|4027.4|4021.4|4025.4|4019.4|4027.4|4021.4|4025.4|4019.4|0
1735018200000|2024-12-24 05:30:00|4024.8|4018.8|4023.8|4017.8|4024.8|4018.8|4020.9|4014.9|0
1735018210000|2024-12-24 05:30:10|4023.4|4017.4|4021.4|4015.4|4023.8|4017.8|4021.4|4015.4|0
1735018220000|2024-12-24 05:30:20|4021.3|4015.3|4019.8|4013.8|4021.3|4015.3|4019.8|4013.8|0
1735018230000|2024-12-24 05:30:30|4020.8|4014.8|4019.9|4013.9|4020.8|4014.8|4019.9|4013.9|0
1735018240000|2024-12-24 05:30:40|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1735018250000|2024-12-24 05:30:50|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1735018260000|2024-12-24 05:31:00|4017.4|4011.4|4017.9|4011.9|4017.9|4011.9|4017.4|4011.4|0
1735018270000|2024-12-24 05:31:10|4017.4|4011.4|4017.8|4011.8|4017.9|4011.9|4016.4|4010.4|0
1735018280000|2024-12-24 05:31:20|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.8|4011.8|0
1735018290000|2024-12-24 05:31:30|4018.3|4012.3|4017.4|4011.4|4018.4|4012.4|4016.9|4010.9|0
1735018310000|2024-12-24 05:31:50|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1735018320000|2024-12-24 05:32:00|4018.4|4012.4|4018.8|4012.8|4018.8|4012.8|4018.4|4012.4|0
1735018350000|2024-12-24 05:32:30|4019.3|4013.3|4020.4|4014.4|4020.4|4014.4|4019.3|4013.3|0
1735018360000|2024-12-24 05:32:40|4018.9|4012.9|4019.4|4013.4|4019.8|4013.8|4018.9|4012.9|0
1735018370000|2024-12-24 05:32:50|4019.8|4013.8|4019.4|4013.4|4019.8|4013.8|4019.4|4013.4|0
1735018380000|2024-12-24 05:33:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1735018400000|2024-12-24 05:33:20|4019.9|4013.9|4019.9|4013.9|4020.4|4014.4|4019.9|4013.9|0
1735018420000|2024-12-24 05:33:40|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1735018430000|2024-12-24 05:33:50|4020.4|4014.4|4022.9|4016.9|4022.9|4016.9|4020.4|4014.4|3
1735018440000|2024-12-24 05:34:00|4022.8|4016.8|4023.4|4017.4|4023.4|4017.4|4022.8|4016.8|0
1735018450000|2024-12-24 05:34:10|4022.4|4016.4|4019.9|4013.9|4022.4|4016.4|4019.8|4013.8|1
1735018460000|2024-12-24 05:34:20|4019.8|4013.8|4019.4|4013.4|4019.8|4013.8|4019.4|4013.4|0
1735018470000|2024-12-24 05:34:30|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1735018490000|2024-12-24 05:34:50|4020.3|4014.3|4020.8|4014.8|4020.9|4014.9|4020.3|4014.3|0
1735018500000|2024-12-24 05:35:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.8|4013.8|0
1735018510000|2024-12-24 05:35:10|4020.3|4014.3|4019.9|4013.9|4020.3|4014.3|4019.9|4013.9|0
1735018520000|2024-12-24 05:35:20|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1735018530000|2024-12-24 05:35:30|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1735018540000|2024-12-24 05:35:40|4021.4|4015.4|4022.8|4016.8|4022.8|4016.8|4021.4|4015.4|0
1735018560000|2024-12-24 05:36:00|4023.8|4017.8|4023.9|4017.9|4023.9|4017.9|4023.8|4017.8|0
1735018570000|2024-12-24 05:36:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|0
1735018590000|2024-12-24 05:36:30|4023.9|4017.9|4023.8|4017.8|4023.9|4017.9|4023.8|4017.8|0
1735018600000|2024-12-24 05:36:40|4023.9|4017.9|4023.8|4017.8|4023.9|4017.9|4023.8|4017.8|0
1735018610000|2024-12-24 05:36:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1735018620000|2024-12-24 05:37:00|4023.8|4017.8|4023.9|4017.9|4023.9|4017.9|4023.8|4017.8|0
1735018630000|2024-12-24 05:37:10|4024.4|4018.4|4024.3|4018.3|4024.4|4018.4|4024.3|4018.3|0
1735018650000|2024-12-24 05:37:30|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1735018670000|2024-12-24 05:37:50|4024.8|4018.8|4024.3|4018.3|4024.8|4018.8|4024.3|4018.3|0
1735018680000|2024-12-24 05:38:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1735018690000|2024-12-24 05:38:10|4024.8|4018.8|4023.8|4017.8|4025.8|4019.8|4023.8|4017.8|0
1735018700000|2024-12-24 05:38:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1735018710000|2024-12-24 05:38:30|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|0
1735018730000|2024-12-24 05:38:50|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1735018740000|2024-12-24 05:39:00|4022.4|4016.4|4021.9|4015.9|4022.4|4016.4|4021.4|4015.4|0
1735018760000|2024-12-24 05:39:20|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1735018780000|2024-12-24 05:39:40|4022.3|4016.3|4021.9|4015.9|4022.3|4016.3|4021.9|4015.9|0
1735018790000|2024-12-24 05:39:50|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1735018800000|2024-12-24 05:40:00|4021.9|4015.9|4022.3|4016.3|4022.3|4016.3|4021.9|4015.9|0
1735018810000|2024-12-24 05:40:10|4021.9|4015.9|4022.3|4016.3|4022.3|4016.3|4021.9|4015.9|0
1735018820000|2024-12-24 05:40:20|4021.9|4015.9|4022.3|4016.3|4022.3|4016.3|4021.9|4015.9|0
1735018850000|2024-12-24 05:40:50|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1735018860000|2024-12-24 05:41:00|4022.3|4016.3|4022.3|4016.3|4022.9|4016.9|4022.3|4016.3|0
1735018870000|2024-12-24 05:41:10|4022.4|4016.4|4022.3|4016.3|4022.4|4016.4|4022.3|4016.3|0
1735018880000|2024-12-24 05:41:20|4022.4|4016.4|4022.8|4016.8|4022.8|4016.8|4022.4|4016.4|0
1735018890000|2024-12-24 05:41:30|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.8|4016.8|0
1735018900000|2024-12-24 05:41:40|4022.8|4016.8|4022.9|4016.9|4022.9|4016.9|4022.8|4016.8|0
1735018910000|2024-12-24 05:41:50|4022.8|4016.8|4022.8|4016.8|4022.9|4016.9|4022.8|4016.8|0
1735018920000|2024-12-24 05:42:00|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1735018930000|2024-12-24 05:42:10|4023.3|4017.3|4023.9|4017.9|4023.9|4017.9|4023.3|4017.3|0
1735018940000|2024-12-24 05:42:20|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735018950000|2024-12-24 05:42:30|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|1
1735018960000|2024-12-24 05:42:40|4024.9|4018.9|4024.8|4018.8|4024.9|4018.9|4024.8|4018.8|0
1735019010000|2024-12-24 05:43:30|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1735019030000|2024-12-24 05:43:50|4023.4|4017.4|4023.3|4017.3|4023.9|4017.9|4023.3|4017.3|0
1735019060000|2024-12-24 05:44:20|4023.4|4017.4|4024.3|4018.3|4024.4|4018.4|4023.4|4017.4|0
1735019090000|2024-12-24 05:44:50|4024.4|4018.4|4024.3|4018.3|4024.4|4018.4|4024.3|4018.3|0
1735019100000|2024-12-24 05:45:00|4024.4|4018.4|4024.3|4018.3|4024.4|4018.4|4024.3|4018.3|0
1735019110000|2024-12-24 05:45:10|4024.4|4018.4|4024.3|4018.3|4024.4|4018.4|4024.3|4018.3|0
1735019120000|2024-12-24 05:45:20|4024.4|4018.4|4024.3|4018.3|4024.4|4018.4|4024.3|4018.3|0
1735019130000|2024-12-24 05:45:30|4024.4|4018.4|4024.3|4018.3|4024.4|4018.4|4024.3|4018.3|0
1735019140000|2024-12-24 05:45:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1735019150000|2024-12-24 05:45:50|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1735019160000|2024-12-24 05:46:00|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|0
1735019210000|2024-12-24 05:46:50|4024.9|4018.9|4024.8|4018.8|4024.9|4018.9|4024.8|4018.8|0
1735019220000|2024-12-24 05:47:00|4025.4|4019.4|4025.8|4019.8|4025.8|4019.8|4025.4|4019.4|0
1735019230000|2024-12-24 05:47:10|4026.3|4020.3|4026.3|4020.3|4026.4|4020.4|4026.3|4020.3|0
1735019240000|2024-12-24 05:47:20|4026.4|4020.4|4026.3|4020.3|4026.4|4020.4|4026.3|4020.3|0
1735019250000|2024-12-24 05:47:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1735019260000|2024-12-24 05:47:40|4026.3|4020.3|4026.3|4020.3|4026.4|4020.4|4026.3|4020.3|0
1735019270000|2024-12-24 05:47:50|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1735019280000|2024-12-24 05:48:00|4025.3|4019.3|4025.4|4019.4|4025.4|4019.4|4025.3|4019.3|0
1735019290000|2024-12-24 05:48:10|4025.3|4019.3|4025.8|4019.8|4025.8|4019.8|4024.4|4018.4|0
1735019300000|2024-12-24 05:48:20|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|0
1735019310000|2024-12-24 05:48:30|4026.3|4020.3|4026.4|4020.4|4026.4|4020.4|4026.3|4020.3|0
1735019360000|2024-12-24 05:49:20|4026.3|4020.3|4025|4019|4026.3|4020.3|4025|4019|1
1735019370000|2024-12-24 05:49:30|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1735019410000|2024-12-24 05:50:10|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|0
1735019460000|2024-12-24 05:51:00|4026.8|4020.8|4027|4021|4027|4021|4026.8|4020.8|0
1735019470000|2024-12-24 05:51:10|4027.4|4021.4|4027.8|4021.8|4027.8|4021.8|4027.4|4021.4|4
1735019480000|2024-12-24 05:51:20|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1735019490000|2024-12-24 05:51:30|4027.3|4021.3|4027.4|4021.4|4027.4|4021.4|4027.3|4021.3|0
1735019500000|2024-12-24 05:51:40|4027.3|4021.3|4027.8|4021.8|4027.8|4021.8|4026.4|4020.4|0
1735019510000|2024-12-24 05:51:50|4027.4|4021.4|4027.8|4021.8|4027.8|4021.8|4027.4|4021.4|0
1735019520000|2024-12-24 05:52:00|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|1
1735019530000|2024-12-24 05:52:10|4028.3|4022.3|4027.4|4021.4|4028.3|4022.3|4026.8|4020.8|0
1735019540000|2024-12-24 05:52:20|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1735019550000|2024-12-24 05:52:30|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1735019560000|2024-12-24 05:52:40|4026.9|4020.9|4026.8|4020.8|4026.9|4020.9|4026.8|4020.8|0
1735019570000|2024-12-24 05:52:50|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.8|4020.8|0
1735019590000|2024-12-24 05:53:10|4026.8|4020.8|4026.4|4020.4|4026.8|4020.8|4026.4|4020.4|0
1735019600000|2024-12-24 05:53:20|4026.8|4020.8|4026.4|4020.4|4026.8|4020.8|4026.4|4020.4|0
1735019610000|2024-12-24 05:53:30|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1735019630000|2024-12-24 05:53:50|4027|4021|4027.4|4021.4|4027.4|4021.4|4027|4021|0
1735019700000|2024-12-24 05:55:00|4027.8|4021.8|4026.4|4020.4|4027.8|4021.8|4026.4|4020.4|0
1735019710000|2024-12-24 05:55:10|4026.3|4020.3|4026.4|4020.4|4026.4|4020.4|4026.3|4020.3|0
1735019720000|2024-12-24 05:55:20|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1735019730000|2024-12-24 05:55:30|4024.9|4018.9|4025.8|4019.8|4025.8|4019.8|4024.9|4018.9|0
1735019790000|2024-12-24 05:56:30|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1735019820000|2024-12-24 05:57:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1735019850000|2024-12-24 05:57:30|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1735019870000|2024-12-24 05:57:50|4026.4|4020.4|4026.3|4020.3|4026.4|4020.4|4026.3|4020.3|0
1735019880000|2024-12-24 05:58:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1735019890000|2024-12-24 05:58:10|4026.3|4020.3|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|0
1735019920000|2024-12-24 05:58:40|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|0
1735019970000|2024-12-24 05:59:30|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4024.8|4018.8|0
1735020030000|2024-12-24 06:00:30|4024.9|4018.9|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|1
1735020040000|2024-12-24 06:00:40|4026.9|4020.9|4027|4021|4027.4|4021.4|4026.9|4020.9|0
1735020050000|2024-12-24 06:00:50|4026.9|4020.9|4025.8|4019.8|4026.9|4020.9|4025.4|4019.4|1
1735020060000|2024-12-24 06:01:00|4025.4|4019.4|4024.4|4018.4|4025.4|4019.4|4024.4|4018.4|0
1735020070000|2024-12-24 06:01:10|4025.4|4019.4|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|0
1735020080000|2024-12-24 06:01:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1735020090000|2024-12-24 06:01:30|4025|4019|4025.4|4019.4|4025.4|4019.4|4025|4019|0
1735020100000|2024-12-24 06:01:40|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1735020140000|2024-12-24 06:02:20|4025.2|4019.2|4023.9|4017.9|4025.2|4019.2|4023.9|4017.9|0
1735020170000|2024-12-24 06:02:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1735020190000|2024-12-24 06:03:10|4023.9|4017.9|4024.9|4018.9|4025.4|4019.4|4023.9|4017.9|0
1735020250000|2024-12-24 06:04:10|4024.4|4018.4|4023.4|4017.4|4024.4|4018.4|4023.4|4017.4|0
1735020350000|2024-12-24 06:05:50|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1735020360000|2024-12-24 06:06:00|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4023.9|4017.9|0
1735020400000|2024-12-24 06:06:40|4023.4|4017.4|4022.9|4016.9|4023.4|4017.4|4022.4|4016.4|0
1735020410000|2024-12-24 06:06:50|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1735020420000|2024-12-24 06:07:00|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1735020430000|2024-12-24 06:07:10|4023.4|4017.4|4024.4|4018.4|4024.4|4018.4|4023.4|4017.4|0
1735020440000|2024-12-24 06:07:20|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1735020450000|2024-12-24 06:07:30|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|0
1735020490000|2024-12-24 06:08:10|4024|4018|4023.9|4017.9|4024.8|4018.8|4023.9|4017.9|0
1735020560000|2024-12-24 06:09:20|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1735020570000|2024-12-24 06:09:30|4023.9|4017.9|4021.9|4015.9|4023.9|4017.9|4021.9|4015.9|0
1735020580000|2024-12-24 06:09:40|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1735020590000|2024-12-24 06:09:50|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.5|4017.5|0
1735020600000|2024-12-24 06:10:00|4024.4|4018.4|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1735020610000|2024-12-24 06:10:10|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1735020630000|2024-12-24 06:10:30|4023.4|4017.4|4023.9|4017.9|4023.9|4017.9|4023.4|4017.4|0
1735020640000|2024-12-24 06:10:40|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1735020650000|2024-12-24 06:10:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1735020660000|2024-12-24 06:11:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1735020670000|2024-12-24 06:11:10|4023.9|4017.9|4024.9|4018.9|4025.9|4019.9|4023.9|4017.9|0
1735020680000|2024-12-24 06:11:20|4026.4|4020.4|4027.4|4021.4|4027.9|4021.9|4026.4|4020.4|0
1735020690000|2024-12-24 06:11:30|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1735020710000|2024-12-24 06:11:50|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|1
1735020740000|2024-12-24 06:12:20|4027.4|4021.4|4027|4021|4027.4|4021.4|4027|4021|0
1735020780000|2024-12-24 06:13:00|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1735020800000|2024-12-24 06:13:20|4025.9|4019.9|4023.4|4017.4|4025.9|4019.9|4023.4|4017.4|1
1735020810000|2024-12-24 06:13:30|4022.4|4016.4|4023.4|4017.4|4023.4|4017.4|4022.4|4016.4|0
1735020820000|2024-12-24 06:13:40|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1735020830000|2024-12-24 06:13:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024|4018|0
1735020840000|2024-12-24 06:14:00|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1735020850000|2024-12-24 06:14:10|4023.9|4017.9|4023.9|4017.9|4024|4018|4023.9|4017.9|0
1735020860000|2024-12-24 06:14:20|4024|4018|4023.9|4017.9|4024|4018|4023.9|4017.9|0
1735020870000|2024-12-24 06:14:30|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1735020880000|2024-12-24 06:14:40|4023|4017|4023.4|4017.4|4023.4|4017.4|4023|4017|0
1735020890000|2024-12-24 06:14:50|4022.9|4016.9|4022.9|4016.9|4023.4|4017.4|4022.9|4016.9|0
1735020900000|2024-12-24 06:15:00|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1735020940000|2024-12-24 06:15:40|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1735020950000|2024-12-24 06:15:50|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1735020960000|2024-12-24 06:16:00|4022.4|4016.4|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|0
1735020980000|2024-12-24 06:16:20|4023.4|4017.4|4023.9|4017.9|4024.4|4018.4|4023.4|4017.4|0
1735021010000|2024-12-24 06:16:50|4024|4018|4024|4018|4024|4018|4024|4018|0
1735021020000|2024-12-24 06:17:00|4023.9|4017.9|4022.9|4016.9|4023.9|4017.9|4022.9|4016.9|1
1735021030000|2024-12-24 06:17:10|4023.9|4017.9|4026|4020|4026|4020|4023.9|4017.9|0
1735021050000|2024-12-24 06:17:30|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1735021060000|2024-12-24 06:17:40|4026.8|4020.8|4025.9|4019.9|4026.8|4020.8|4025.9|4019.9|0
1735021080000|2024-12-24 06:18:00|4026|4020|4026.9|4020.9|4026.9|4020.9|4026|4020|0
1735021090000|2024-12-24 06:18:10|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1735021100000|2024-12-24 06:18:20|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1735021140000|2024-12-24 06:19:00|4026.4|4020.4|4025.9|4019.9|4026.4|4020.4|4025.9|4019.9|0
1735021150000|2024-12-24 06:19:10|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1735021160000|2024-12-24 06:19:20|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|0
1735021180000|2024-12-24 06:19:40|4028.4|4022.4|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|0
1735021190000|2024-12-24 06:19:50|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1735021200000|2024-12-24 06:20:00|4030.8|4024.8|4030.5|4024.5|4030.8|4024.8|4029.9|4023.9|0
1735021210000|2024-12-24 06:20:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1735021220000|2024-12-24 06:20:20|4030.5|4024.5|4030.4|4024.4|4030.9|4024.9|4029.9|4023.9|0
1735021230000|2024-12-24 06:20:30|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1735021260000|2024-12-24 06:21:00|4030.4|4024.4|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|0
1735021420000|2024-12-24 06:23:40|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|1
1735021430000|2024-12-24 06:23:50|4029.6|4023.6|4029.9|4023.9|4030.4|4024.4|4029.6|4023.6|0
1735021440000|2024-12-24 06:24:00|4030.4|4024.4|4031|4025|4031|4025|4030.4|4024.4|0
1735021450000|2024-12-24 06:24:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|0
1735021460000|2024-12-24 06:24:20|4031|4025|4030.9|4024.9|4031|4025|4030.9|4024.9|0
1735021470000|2024-12-24 06:24:30|4031.9|4025.9|4033.4|4027.4|4033.4|4027.4|4031.9|4025.9|0
1735021530000|2024-12-24 06:25:30|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1735021550000|2024-12-24 06:25:50|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1735021570000|2024-12-24 06:26:10|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1735021580000|2024-12-24 06:26:20|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|0
1735021610000|2024-12-24 06:26:50|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|0
1735021620000|2024-12-24 06:27:00|4031.5|4025.5|4031.4|4025.4|4031.5|4025.5|4031.4|4025.4|0
1735021640000|2024-12-24 06:27:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1735021650000|2024-12-24 06:27:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1735021660000|2024-12-24 06:27:40|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1735021690000|2024-12-24 06:28:10|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|0
1735021700000|2024-12-24 06:28:20|4030|4024|4030.4|4024.4|4030.4|4024.4|4030|4024|0
1735021720000|2024-12-24 06:28:40|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|0
1735021730000|2024-12-24 06:28:50|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|0
1735021740000|2024-12-24 06:29:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1735021750000|2024-12-24 06:29:10|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|0
1735021760000|2024-12-24 06:29:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1735021800000|2024-12-24 06:30:00|4028.9|4022.9|4028.9|4022.9|4030.9|4024.9|4028.9|4022.9|0
1735021810000|2024-12-24 06:30:10|4028.4|4022.4|4028.9|4022.9|4028.9|4022.9|4028.4|4022.4|0
1735021820000|2024-12-24 06:30:20|4028.4|4022.4|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|0
1735021830000|2024-12-24 06:30:30|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|0
1735021840000|2024-12-24 06:30:40|4030.4|4024.4|4031.9|4025.9|4031.9|4025.9|4030.4|4024.4|0
1735021850000|2024-12-24 06:30:50|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1735021860000|2024-12-24 06:31:00|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1735021870000|2024-12-24 06:31:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1735021880000|2024-12-24 06:31:20|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|0
1735021890000|2024-12-24 06:31:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1735021900000|2024-12-24 06:31:40|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|0
1735021910000|2024-12-24 06:31:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1735021920000|2024-12-24 06:32:00|4032.4|4026.4|4032.4|4026.4|4032.9|4026.9|4031.9|4025.9|0
1735021930000|2024-12-24 06:32:10|4031.9|4025.9|4031|4025|4031.9|4025.9|4031|4025|0
1735021940000|2024-12-24 06:32:20|4030.9|4024.9|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|0
1735021950000|2024-12-24 06:32:30|4030.4|4024.4|4030|4024|4030.4|4024.4|4029.9|4023.9|0
1735021960000|2024-12-24 06:32:40|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|0
1735021970000|2024-12-24 06:32:50|4031|4025|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|0
1735021980000|2024-12-24 06:33:00|4031.4|4025.4|4029.9|4023.9|4031.4|4025.4|4029.9|4023.9|0
1735022000000|2024-12-24 06:33:20|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|0
1735022020000|2024-12-24 06:33:40|4031|4025|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|0
1735022030000|2024-12-24 06:33:50|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|0
1735022040000|2024-12-24 06:34:00|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|0
1735022060000|2024-12-24 06:34:20|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|0
1735022070000|2024-12-24 06:34:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1735022080000|2024-12-24 06:34:40|4032.5|4026.5|4032.4|4026.4|4032.5|4026.5|4032.4|4026.4|0
1735022090000|2024-12-24 06:34:50|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1735022100000|2024-12-24 06:35:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|0
1735022110000|2024-12-24 06:35:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1735022120000|2024-12-24 06:35:20|4032|4026|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|0
1735022130000|2024-12-24 06:35:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1735022150000|2024-12-24 06:35:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1735022160000|2024-12-24 06:36:00|4033|4027|4033.4|4027.4|4033.4|4027.4|4033|4027|0
1735022180000|2024-12-24 06:36:20|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|0
1735022190000|2024-12-24 06:36:30|4032.3|4026.3|4031.9|4025.9|4032.3|4026.3|4031.9|4025.9|0
1735022210000|2024-12-24 06:36:50|4031.4|4025.4|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|0
1735022220000|2024-12-24 06:37:00|4031|4025|4032.9|4026.9|4032.9|4026.9|4031|4025|0
1735022230000|2024-12-24 06:37:10|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|0
1735022240000|2024-12-24 06:37:20|4034|4028|4036.9|4030.9|4036.9|4030.9|4034|4028|0
1735022260000|2024-12-24 06:37:40|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|0
1735022280000|2024-12-24 06:38:00|4036.9|4030.9|4038.9|4032.9|4039.4|4033.4|4036.9|4030.9|0
1735022310000|2024-12-24 06:38:30|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|1
1735022330000|2024-12-24 06:38:50|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|0
1735022340000|2024-12-24 06:39:00|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1735022350000|2024-12-24 06:39:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1735022360000|2024-12-24 06:39:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4036.9|4030.9|0
1735022400000|2024-12-24 06:40:00|4039.9|4033.9|4040.9|4034.9|4040.9|4034.9|4039.9|4033.9|0
1735022430000|2024-12-24 06:40:30|4040.4|4034.4|4039.9|4033.9|4041.4|4035.4|4039.9|4033.9|0
1735022440000|2024-12-24 06:40:40|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1735022450000|2024-12-24 06:40:50|4040.5|4034.5|4040.9|4034.9|4041.4|4035.4|4040.5|4034.5|0
1735022470000|2024-12-24 06:41:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|0
1735022480000|2024-12-24 06:41:20|4040.9|4034.9|4039.9|4033.9|4040.9|4034.9|4039.9|4033.9|0
1735022490000|2024-12-24 06:41:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1735022500000|2024-12-24 06:41:40|4039.9|4033.9|4040.9|4034.9|4040.9|4034.9|4039.9|4033.9|0
1735022510000|2024-12-24 06:41:50|4040.4|4034.4|4039.9|4033.9|4040.9|4034.9|4039.9|4033.9|0
1735022520000|2024-12-24 06:42:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1735022540000|2024-12-24 06:42:20|4040.8|4034.8|4040.9|4034.9|4040.9|4034.9|4040.8|4034.8|0
1735022560000|2024-12-24 06:42:40|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1735022570000|2024-12-24 06:42:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1735022580000|2024-12-24 06:43:00|4041.4|4035.4|4040.9|4034.9|4041.9|4035.9|4040.9|4034.9|0
1735022590000|2024-12-24 06:43:10|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|0
1735022610000|2024-12-24 06:43:30|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1735022630000|2024-12-24 06:43:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|0
1735022640000|2024-12-24 06:44:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1735022660000|2024-12-24 06:44:20|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4039.9|4033.9|0
1735022670000|2024-12-24 06:44:30|4040.3|4034.3|4037.9|4031.9|4040.8|4034.8|4037.9|4031.9|0
1735022680000|2024-12-24 06:44:40|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|0
1735022690000|2024-12-24 06:44:50|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|0
1735022700000|2024-12-24 06:45:00|4039.9|4033.9|4039.8|4033.8|4039.9|4033.9|4039.8|4033.8|0
1735022710000|2024-12-24 06:45:10|4039.9|4033.9|4040.9|4034.9|4041|4035|4039.9|4033.9|0
1735022720000|2024-12-24 06:45:20|4041|4035|4041|4035|4041|4035|4041|4035|0
1735022740000|2024-12-24 06:45:40|4042|4036|4042|4036|4042|4036|4042|4036|0
1735022750000|2024-12-24 06:45:50|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1735022760000|2024-12-24 06:46:00|4041.9|4035.9|4042|4036|4042.5|4036.5|4041.5|4035.5|0
1735022770000|2024-12-24 06:46:10|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|0
1735022780000|2024-12-24 06:46:20|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1735022800000|2024-12-24 06:46:40|4042|4036|4042|4036|4042|4036|4042|4036|0
1735022820000|2024-12-24 06:47:00|4043|4037|4042.5|4036.5|4043|4037|4042.5|4036.5|0
1735022830000|2024-12-24 06:47:10|4042.4|4036.4|4042|4036|4042.4|4036.4|4042|4036|0
1735022860000|2024-12-24 06:47:40|4042.5|4036.5|4043|4037|4043.4|4037.4|4042.5|4036.5|0
1735022910000|2024-12-24 06:48:30|4043.5|4037.5|4043|4037|4043.5|4037.5|4043|4037|0
1735022920000|2024-12-24 06:48:40|4043.4|4037.4|4044.5|4038.5|4044.5|4038.5|4043|4037|0
1735022930000|2024-12-24 06:48:50|4045.4|4039.4|4045.5|4039.5|4045.5|4039.5|4045.4|4039.4|0
1735022940000|2024-12-24 06:49:00|4045.4|4039.4|4045|4039|4045.4|4039.4|4044.5|4038.5|0
1735022960000|2024-12-24 06:49:20|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1735022970000|2024-12-24 06:49:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|3
1735022980000|2024-12-24 06:49:40|4044.3|4038.3|4039.9|4033.9|4044.3|4038.3|4039.9|4033.9|2
1735022990000|2024-12-24 06:49:50|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|0
1735023010000|2024-12-24 06:50:10|4039|4033|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1735023030000|2024-12-24 06:50:30|4039.9|4033.9|4036.6|4030.6|4039.9|4033.9|4036.6|4030.6|3
1735023040000|2024-12-24 06:50:40|4038|4032|4038|4032|4038|4032|4037.9|4031.9|0
1735023050000|2024-12-24 06:50:50|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1735023060000|2024-12-24 06:51:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1735023070000|2024-12-24 06:51:10|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1735023080000|2024-12-24 06:51:20|4038|4032|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1735023090000|2024-12-24 06:51:30|4036.6|4030.6|4035.4|4029.4|4036.6|4030.6|4035.4|4029.4|2
1735023100000|2024-12-24 06:51:40|4035|4029|4035|4029|4035|4029|4035|4029|0
1735023110000|2024-12-24 06:51:50|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1735023120000|2024-12-24 06:52:00|4034.5|4028.5|4034.4|4028.4|4034.5|4028.5|4034.4|4028.4|0
1735023130000|2024-12-24 06:52:10|4034.5|4028.5|4034.9|4028.9|4035.3|4029.3|4034.5|4028.5|0
1735023150000|2024-12-24 06:52:30|4035|4029|4035.9|4029.9|4035.9|4029.9|4035|4029|0
1735023200000|2024-12-24 06:53:20|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|52
1735023210000|2024-12-24 06:53:30|4037|4031|4037.9|4031.9|4037.9|4031.9|4037|4031|0
1735023220000|2024-12-24 06:53:40|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1735023240000|2024-12-24 06:54:00|4037.4|4031.4|4035.9|4029.9|4037.5|4031.5|4035.9|4029.9|0
1735023250000|2024-12-24 06:54:10|4036.4|4030.4|4036|4030|4036.4|4030.4|4035.9|4029.9|0
1735023270000|2024-12-24 06:54:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1735023300000|2024-12-24 06:55:00|||||||||3
1735023310000|2024-12-24 06:55:10|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|0
1735023320000|2024-12-24 06:55:20|4035|4029|4034.9|4028.9|4035|4029|4034.9|4028.9|0
1735023330000|2024-12-24 06:55:30|4035|4029|4035|4029|4035|4029|4034.9|4028.9|0
1735023340000|2024-12-24 06:55:40|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|0
1735023350000|2024-12-24 06:55:50|4036|4030|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|0
1735023390000|2024-12-24 06:56:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1735023420000|2024-12-24 06:57:00|4035.9|4029.9|4036|4030|4036|4030|4035.9|4029.9|0
1735023430000|2024-12-24 06:57:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1735023460000|2024-12-24 06:57:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|19
1735023470000|2024-12-24 06:57:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1735023480000|2024-12-24 06:58:00|4039|4033|4038.9|4032.9|4040|4034|4038|4032|1
1735023490000|2024-12-24 06:58:10|4039.4|4033.4|4039.9|4033.9|4040.9|4034.9|4039.4|4033.4|0
1735023510000|2024-12-24 06:58:30|4039.5|4033.5|4039.9|4033.9|4039.9|4033.9|4039.5|4033.5|0
1735023520000|2024-12-24 06:58:40|4038.9|4032.9|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|0
1735023530000|2024-12-24 06:58:50|4039|4033|4038.5|4032.5|4039.9|4033.9|4038.5|4032.5|0
1735023540000|2024-12-24 06:59:00|4038|4032|4038|4032|4038|4032|4037.9|4031.9|0
1735023550000|2024-12-24 06:59:10|4038.5|4032.5|4038.4|4032.4|4038.5|4032.5|4038.4|4032.4|0
1735023560000|2024-12-24 06:59:20|4038.5|4032.5|4037.9|4031.9|4038.5|4032.5|4037.9|4031.9|0
1735023570000|2024-12-24 06:59:30|4038|4032|4037.9|4031.9|4038.5|4032.5|4037.9|4031.9|0
1735023580000|2024-12-24 06:59:40|4038.5|4032.5|4038.9|4032.9|4038.9|4032.9|4038.5|4032.5|0
1735023590000|2024-12-24 06:59:50|4039.3|4033.3|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|0
1735023600000|2024-12-24 07:00:00|4039|4033|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|0
1735023620000|2024-12-24 07:00:20|4038.9|4032.9|4038.5|4032.5|4038.9|4032.9|4038.5|4032.5|0
1735023630000|2024-12-24 07:00:30|4037.6|4031.6|4032.9|4026.9|4037.9|4031.9|4032.5|4026.5|2
1735023640000|2024-12-24 07:00:40|4033|4027|4033|4027|4033.9|4027.9|4032.9|4026.9|0
1735023650000|2024-12-24 07:00:50|4032.9|4026.9|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|0
1735023670000|2024-12-24 07:01:10|4033|4027|4033.9|4027.9|4033.9|4027.9|4033|4027|0
1735023690000|2024-12-24 07:01:30|4034|4028|4034.9|4028.9|4034.9|4028.9|4034|4028|0
1735023700000|2024-12-24 07:01:40|4035|4029|4035.9|4029.9|4035.9|4029.9|4035|4029|0
1735023710000|2024-12-24 07:01:50|4035.8|4029.8|4034.9|4028.9|4035.8|4029.8|4034.9|4028.9|0
1735023720000|2024-12-24 07:02:00|4035|4029|4035.9|4029.9|4035.9|4029.9|4035|4029|0
1735023750000|2024-12-24 07:02:30|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1735023770000|2024-12-24 07:02:50|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1735023800000|2024-12-24 07:03:20|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1735023810000|2024-12-24 07:03:30|4035.4|4029.4|4035.5|4029.5|4035.9|4029.9|4034.9|4028.9|0
1735023840000|2024-12-24 07:04:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1735023850000|2024-12-24 07:04:10|4036|4030|4036.4|4030.4|4036.4|4030.4|4036|4030|0
1735023860000|2024-12-24 07:04:20|||||||||6
1735023870000|2024-12-24 07:04:30|4036|4030|4036|4030|4036|4030|4036|4030|0
1735023880000|2024-12-24 07:04:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|0
1735023890000|2024-12-24 07:04:50|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1735023920000|2024-12-24 07:05:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1735023930000|2024-12-24 07:05:30|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1735023960000|2024-12-24 07:06:00|4036.4|4030.4|4038.9|4032.9|4038.9|4032.9|4036.4|4030.4|3
1735023970000|2024-12-24 07:06:10|4039|4033|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|0
1735023980000|2024-12-24 07:06:20|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1735024020000|2024-12-24 07:07:00|4039.5|4033.5|4038.9|4032.9|4039.5|4033.5|4038.5|4032.5|0
1735024030000|2024-12-24 07:07:10|4038.5|4032.5|4036|4030|4038.5|4032.5|4035.9|4029.9|0
1735024040000|2024-12-24 07:07:20|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1735024080000|2024-12-24 07:08:00|4037.9|4031.9|4038|4032|4038|4032|4037.9|4031.9|0
1735024090000|2024-12-24 07:08:10|4037.9|4031.9|4038|4032|4038.5|4032.5|4037.5|4031.5|0
1735024110000|2024-12-24 07:08:30|4039|4033|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1735024140000|2024-12-24 07:09:00|4039|4033|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1735024150000|2024-12-24 07:09:10|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1735024160000|2024-12-24 07:09:20|4039.5|4033.5|4039.9|4033.9|4039.9|4033.9|4039.5|4033.5|0
1735024180000|2024-12-24 07:09:40|4038.9|4032.9|4040.9|4034.9|4040.9|4034.9|4038.9|4032.9|0
1735024190000|2024-12-24 07:09:50|4040.4|4034.4|4040.9|4034.9|4040.9|4034.9|4040.4|4034.4|0
1735024230000|2024-12-24 07:10:30|4041|4035|4040.9|4034.9|4041.4|4035.4|4040.9|4034.9|0
1735024260000|2024-12-24 07:11:00|4041|4035|4041.9|4035.9|4041.9|4035.9|4041|4035|0
1735024270000|2024-12-24 07:11:10|4041.5|4035.5|4042|4036|4042|4036|4041.5|4035.5|0
1735024290000|2024-12-24 07:11:30|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1735024300000|2024-12-24 07:11:40|4042.5|4036.5|4040.9|4034.9|4042.5|4036.5|4040.9|4034.9|0
1735024320000|2024-12-24 07:12:00|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1735024340000|2024-12-24 07:12:20|4041.4|4035.4|4041|4035|4041.4|4035.4|4041|4035|0
1735024370000|2024-12-24 07:12:50|4040.9|4034.9|4040|4034|4040.9|4034.9|4040|4034|0
1735024380000|2024-12-24 07:13:00|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.5|4034.5|0
1735024390000|2024-12-24 07:13:10|4040.5|4034.5|4040.9|4034.9|4040.9|4034.9|4040.5|4034.5|0
1735024400000|2024-12-24 07:13:20|4040.5|4034.5|4040.5|4034.5|4040.9|4034.9|4040.5|4034.5|0
1735024410000|2024-12-24 07:13:30|4040.4|4034.4|4041.9|4035.9|4042|4036|4040.4|4034.4|0
1735024440000|2024-12-24 07:14:00|4042|4036|4042.4|4036.4|4042.4|4036.4|4042|4036|0
1735024450000|2024-12-24 07:14:10|4042|4036|4042|4036|4042|4036|4042|4036|0
1735024460000|2024-12-24 07:14:20|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1735024480000|2024-12-24 07:14:40|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1735024490000|2024-12-24 07:14:50|4042|4036|4042.5|4036.5|4042.5|4036.5|4042|4036|0
1735024520000|2024-12-24 07:15:20|4043.5|4037.5|4042.9|4036.9|4043.5|4037.5|4042.9|4036.9|1
1735024530000|2024-12-24 07:15:30|4043|4037|4043|4037|4043|4037|4043|4037|0
1735024560000|2024-12-24 07:16:00|4042.9|4036.9|4043.5|4037.5|4043.5|4037.5|4042.5|4036.5|0
1735024570000|2024-12-24 07:16:10|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1735024590000|2024-12-24 07:16:30|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1735024610000|2024-12-24 07:16:50|4043.5|4037.5|4043.9|4037.9|4043.9|4037.9|4043|4037|0
1735024620000|2024-12-24 07:17:00|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|0
1735024630000|2024-12-24 07:17:10|4043.9|4037.9|4044.5|4038.5|4044.5|4038.5|4043.9|4037.9|0
1735024650000|2024-12-24 07:17:30|4045.4|4039.4|4045|4039|4045.4|4039.4|4045|4039|0
1735024670000|2024-12-24 07:17:50|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1735024740000|2024-12-24 07:19:00|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1735024750000|2024-12-24 07:19:10|4044.9|4038.9|4045|4039|4045|4039|4044.5|4038.5|0
1735024760000|2024-12-24 07:19:20|4044.9|4038.9|4045.5|4039.5|4045.5|4039.5|4044.9|4038.9|0
1735024770000|2024-12-24 07:19:30|4046.4|4040.4|4048|4042|4048.4|4042.4|4046.4|4040.4|0
1735024780000|2024-12-24 07:19:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1735024790000|2024-12-24 07:19:50|4047.5|4041.5|4051|4045|4051.5|4045.5|4047.5|4041.5|3
1735024800000|2024-12-24 07:20:00|4049.9|4043.9|4050|4044|4050|4044|4049.9|4043.9|0
1735024810000|2024-12-24 07:20:10|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1735024820000|2024-12-24 07:20:20|4050.4|4044.4|4050|4044|4050.4|4044.4|4049.9|4043.9|0
1735024880000|2024-12-24 07:21:20|4050.5|4044.5|4051.9|4045.9|4051.9|4045.9|4050.5|4044.5|0
1735024890000|2024-12-24 07:21:30|4051|4045|4051|4045|4051|4045|4051|4045|0
1735024900000|2024-12-24 07:21:40|4051.4|4045.4|4051|4045|4051.9|4045.9|4051|4045|0
1735024910000|2024-12-24 07:21:50|4051.5|4045.5|4051|4045|4051.5|4045.5|4051|4045|0
1735024940000|2024-12-24 07:22:20|4050.9|4044.9|4051|4045|4051|4045|4050.9|4044.9|0
1735024950000|2024-12-24 07:22:30|4050.9|4044.9|4051|4045|4051|4045|4050.9|4044.9|0
1735024960000|2024-12-24 07:22:40|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|0
1735024970000|2024-12-24 07:22:50|4051.9|4045.9|4052|4046|4052|4046|4051.9|4045.9|0
1735024980000|2024-12-24 07:23:00|4051.9|4045.9|4052|4046|4052|4046|4051.9|4045.9|0
1735025000000|2024-12-24 07:23:20|4054|4048|4054.5|4048.5|4054.5|4048.5|4053.9|4047.9|0
1735025010000|2024-12-24 07:23:30|4055.9|4049.9|4055.9|4049.9|4056.9|4050.9|4055.9|4049.9|0
1735025020000|2024-12-24 07:23:40|4055.5|4049.5|4054.5|4048.5|4055.5|4049.5|4054.5|4048.5|0
1735025040000|2024-12-24 07:24:00|4053.9|4047.9|4053.4|4047.4|4053.9|4047.9|4052.5|4046.5|0
1735025050000|2024-12-24 07:24:10|4053.5|4047.5|4053.9|4047.9|4054|4048|4053.5|4047.5|0
1735025060000|2024-12-24 07:24:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1735025070000|2024-12-24 07:24:30|4053.9|4047.9|4052.9|4046.9|4053.9|4047.9|4052.9|4046.9|0
1735025080000|2024-12-24 07:24:40|4052|4046|4052|4046|4052.4|4046.4|4052|4046|0
1735025090000|2024-12-24 07:24:50|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1735025100000|2024-12-24 07:25:00|4052|4046|4054|4048|4054|4048|4052|4046|0
1735025110000|2024-12-24 07:25:10|4055|4049|4055|4049|4055|4049|4054.9|4048.9|0
1735025120000|2024-12-24 07:25:20|4054.9|4048.9|4055|4049|4055|4049|4054.9|4048.9|0
1735025130000|2024-12-24 07:25:30|4054.9|4048.9|4055|4049|4055|4049|4054.9|4048.9|0
1735025140000|2024-12-24 07:25:40|4055.5|4049.5|4056.5|4050.5|4056.9|4050.9|4055.5|4049.5|0
1735025150000|2024-12-24 07:25:50|4055.9|4049.9|4055.9|4049.9|4056|4050|4055.9|4049.9|0
1735025160000|2024-12-24 07:26:00|4056|4050|4055.9|4049.9|4056|4050|4055.9|4049.9|0
1735025170000|2024-12-24 07:26:10|4056|4050|4055.9|4049.9|4056|4050|4055.9|4049.9|0
1735025180000|2024-12-24 07:26:20|4056|4050|4056|4050|4056|4050|4056|4050|0
1735025190000|2024-12-24 07:26:30|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1735025200000|2024-12-24 07:26:40|4055.5|4049.5|4055.5|4049.5|4055.9|4049.9|4055.5|4049.5|0
1735025210000|2024-12-24 07:26:50|4055.9|4049.9|4056|4050|4056|4050|4055.5|4049.5|0
1735025220000|2024-12-24 07:27:00|4055.5|4049.5|4054.9|4048.9|4055.5|4049.5|4054.9|4048.9|0
1735025230000|2024-12-24 07:27:10|4055|4049|4054.5|4048.5|4055|4049|4054.5|4048.5|0
1735025240000|2024-12-24 07:27:20|4053.5|4047.5|4051.5|4045.5|4053.5|4047.5|4051.5|4045.5|0
1735025260000|2024-12-24 07:27:40|4051.9|4045.9|4051.5|4045.5|4051.9|4045.9|4051.5|4045.5|0
1735025270000|2024-12-24 07:27:50|4052|4046|4052|4046|4052|4046|4052|4046|0
1735025280000|2024-12-24 07:28:00|4052.9|4046.9|4052|4046|4052.9|4046.9|4052|4046|1
1735025290000|2024-12-24 07:28:10|4051.9|4045.9|4052|4046|4052|4046|4051.9|4045.9|0
1735025300000|2024-12-24 07:28:20|4053|4047|4052.5|4046.5|4053|4047|4052.5|4046.5|0
1735025310000|2024-12-24 07:28:30|4052.9|4046.9|4054|4048|4054|4048|4052.9|4046.9|0
1735025330000|2024-12-24 07:28:50|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1735025340000|2024-12-24 07:29:00|4053.5|4047.5|4053.5|4047.5|4053.9|4047.9|4053.5|4047.5|0
1735025350000|2024-12-24 07:29:10|4054|4048|4054.5|4048.5|4055|4049|4054|4048|0
1735025400000|2024-12-24 07:30:00|4054.4|4048.4|4054.5|4048.5|4054.5|4048.5|4054.4|4048.4|0
1735025410000|2024-12-24 07:30:10|4055|4049|4055|4049|4055|4049|4055|4049|0
1735025430000|2024-12-24 07:30:30|4055.1|4049.1|4055.5|4049.5|4055.5|4049.5|4055.1|4049.1|0
1735025450000|2024-12-24 07:30:50|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|0
1735025470000|2024-12-24 07:31:10|4055.4|4049.4|4055|4049|4055.4|4049.4|4055|4049|0
1735025480000|2024-12-24 07:31:20|4054.9|4048.9|4054.5|4048.5|4054.9|4048.9|4054.5|4048.5|0
1735025490000|2024-12-24 07:31:30|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1735025500000|2024-12-24 07:31:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1735025510000|2024-12-24 07:31:50|||||||||1
1735025530000|2024-12-24 07:32:10|4051.6|4045.6|4050.9|4044.9|4051.6|4045.6|4049.5|4043.5|4
1735025540000|2024-12-24 07:32:20|4050.5|4044.5|4049.5|4043.5|4050.5|4044.5|4049.5|4043.5|0
1735025550000|2024-12-24 07:32:30|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1735025560000|2024-12-24 07:32:40|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1735025570000|2024-12-24 07:32:50|4049.9|4043.9|4049.9|4043.9|4050|4044|4049.9|4043.9|0
1735025580000|2024-12-24 07:33:00|4050|4044|4050.9|4044.9|4050.9|4044.9|4050|4044|0
1735025590000|2024-12-24 07:33:10|4050.5|4044.5|4049.5|4043.5|4050.5|4044.5|4049.5|4043.5|0
1735025600000|2024-12-24 07:33:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1735025610000|2024-12-24 07:33:30|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1735025630000|2024-12-24 07:33:50|4049.4|4043.4|4050|4044|4050|4044|4049.4|4043.4|0
1735025640000|2024-12-24 07:34:00|4049.9|4043.9|4049|4043|4050|4044|4049|4043|0
1735025650000|2024-12-24 07:34:10|4049.1|4043.1|4049.9|4043.9|4049.9|4043.9|4049.1|4043.1|0
1735025660000|2024-12-24 07:34:20|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1735025670000|2024-12-24 07:34:30|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1735025690000|2024-12-24 07:34:50|4050|4044|4049.9|4043.9|4050|4044|4049.9|4043.9|0
1735025700000|2024-12-24 07:35:00|4050|4044|4050.5|4044.5|4050.9|4044.9|4050|4044|0
1735025710000|2024-12-24 07:35:10|4050.4|4044.4|4050.5|4044.5|4050.5|4044.5|4050.4|4044.4|0
1735025720000|2024-12-24 07:35:20|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1735025730000|2024-12-24 07:35:30|4049.9|4043.9|4049.9|4043.9|4050|4044|4049.9|4043.9|1
1735025740000|2024-12-24 07:35:40|4050|4044|4049.5|4043.5|4050|4044|4049.4|4043.4|0
1735025750000|2024-12-24 07:35:50|4049.4|4043.4|4049.5|4043.5|4049.5|4043.5|4048.4|4042.4|1
1735025760000|2024-12-24 07:36:00|4049.9|4043.9|4048.9|4042.9|4049.9|4043.9|4048.9|4042.9|0
1735025770000|2024-12-24 07:36:10|4048.5|4042.5|4045.9|4039.9|4048.5|4042.5|4045.4|4039.4|4
1735025780000|2024-12-24 07:36:20|4048|4042|4048.9|4042.9|4048.9|4042.9|4048|4042|1
1735025790000|2024-12-24 07:36:30|4049|4043|4049.9|4043.9|4049.9|4043.9|4049|4043|0
1735025800000|2024-12-24 07:36:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1735025810000|2024-12-24 07:36:50|4051.4|4045.4|4050.9|4044.9|4051.4|4045.4|4050.9|4044.9|0
1735025880000|2024-12-24 07:38:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1735025930000|2024-12-24 07:38:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1735025940000|2024-12-24 07:39:00|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048|4042|3
1735025950000|2024-12-24 07:39:10|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|3
1735025970000|2024-12-24 07:39:30|4047.9|4041.9|4047.9|4041.9|4048.4|4042.4|4047.9|4041.9|0
1735025980000|2024-12-24 07:39:40|4047|4041|4047|4041|4047|4041|4047|4041|0
1735025990000|2024-12-24 07:39:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1735026000000|2024-12-24 07:40:00|4047|4041|4046|4040|4047|4041|4046|4040|0
1735026050000|2024-12-24 07:40:50|4046.1|4040.1|4048|4042|4048|4042|4046.1|4040.1|0
1735026060000|2024-12-24 07:41:00|4047.9|4041.9|4048|4042|4048|4042|4047.9|4041.9|0
1735026080000|2024-12-24 07:41:20|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|0
1735026090000|2024-12-24 07:41:30|4047|4041|4047|4041|4047|4041|4047|4041|0
1735026100000|2024-12-24 07:41:40|4046.8|4040.8|4044.9|4038.9|4046.8|4040.8|4044.5|4038.5|0
1735026110000|2024-12-24 07:41:50|4045|4039|4045|4039|4045|4039|4045|4039|0
1735026120000|2024-12-24 07:42:00|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|0
1735026130000|2024-12-24 07:42:10|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1735026140000|2024-12-24 07:42:20|4044.4|4038.4|4044.9|4038.9|4044.9|4038.9|4044.4|4038.4|0
1735026160000|2024-12-24 07:42:40|4045.4|4039.4|4045|4039|4045.5|4039.5|4045|4039|0
1735026200000|2024-12-24 07:43:20|4044.9|4038.9|4045|4039|4045|4039|4044.9|4038.9|0
1735026210000|2024-12-24 07:43:30|4045.4|4039.4|4045|4039|4045.4|4039.4|4045|4039|0
1735026230000|2024-12-24 07:43:50|4045.1|4039.1|4045|4039|4045.1|4039.1|4045|4039|0
1735026240000|2024-12-24 07:44:00|4044.9|4038.9|4044|4038|4044.9|4038.9|4044|4038|0
1735026280000|2024-12-24 07:44:40|4043.6|4037.6|4044|4038|4044|4038|4043.6|4037.6|2
1735026290000|2024-12-24 07:44:50|4044.1|4038.1|4044.5|4038.5|4044.9|4038.9|4044.1|4038.1|0
1735026300000|2024-12-24 07:45:00|4044|4038|4044|4038|4044|4038|4044|4038|0
1735026320000|2024-12-24 07:45:20|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1735026330000|2024-12-24 07:45:30|4044|4038|4044.9|4038.9|4044.9|4038.9|4043.9|4037.9|0
1735026340000|2024-12-24 07:45:40|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1735026350000|2024-12-24 07:45:50|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1735026380000|2024-12-24 07:46:20|4044|4038|4044|4038|4044|4038|4044|4038|0
1735026390000|2024-12-24 07:46:30|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1735026480000|2024-12-24 07:48:00|4045|4039|4046|4040|4046|4040|4045|4039|0
1735026490000|2024-12-24 07:48:10|4045.5|4039.5|4047|4041|4047|4041|4045.5|4039.5|0
1735026500000|2024-12-24 07:48:20|4048|4042|4048|4042|4048|4042|4048|4042|0
1735026510000|2024-12-24 07:48:30|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|1
1735026520000|2024-12-24 07:48:40|4048|4042|4048|4042|4048|4042|4048|4042|0
1735026540000|2024-12-24 07:49:00|4049|4043|4049|4043|4049|4043|4049|4043|1
1735026550000|2024-12-24 07:49:10|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1735026560000|2024-12-24 07:49:20|4049|4043|4049|4043|4049|4043|4049|4043|0
1735026570000|2024-12-24 07:49:30|4048.5|4042.5|4048|4042|4049.5|4043.5|4048|4042|1
1735026590000|2024-12-24 07:49:50|4049|4043|4049|4043|4049|4043|4049|4043|1
1735026600000|2024-12-24 07:50:00|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|0
1735026610000|2024-12-24 07:50:10|4048.9|4042.9|4048|4042|4049|4043|4048|4042|0
1735026620000|2024-12-24 07:50:20|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|0
1735026700000|2024-12-24 07:51:40|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|0
1735026710000|2024-12-24 07:51:50|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1735026720000|2024-12-24 07:52:00|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1735026800000|2024-12-24 07:53:20|4048|4042|4047.5|4041.5|4048|4042|4047.5|4041.5|0
1735026810000|2024-12-24 07:53:30|4048|4042|4045|4039|4048|4042|4045|4039|0
1735026820000|2024-12-24 07:53:40|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|0
1735026830000|2024-12-24 07:53:50|4044.5|4038.5|4043|4037|4044.5|4038.5|4043|4037|0
1735026840000|2024-12-24 07:54:00|4043.4|4037.4|4043|4037|4043.4|4037.4|4043|4037|0
1735026860000|2024-12-24 07:54:20|4041.6|4035.6|4041|4035|4041.6|4035.6|4041|4035|6
1735026880000|2024-12-24 07:54:40|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1735026890000|2024-12-24 07:54:50|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|1
1735026900000|2024-12-24 07:55:00|4041|4035|4041|4035|4041.4|4035.4|4041|4035|0
1735026910000|2024-12-24 07:55:10|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1735026950000|2024-12-24 07:55:50|4042.1|4036.1|4044|4038|4044|4038|4042.1|4036.1|0
1735026990000|2024-12-24 07:56:30|4044.5|4038.5|4045|4039|4045|4039|4044.5|4038.5|0
1735027000000|2024-12-24 07:56:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1735027010000|2024-12-24 07:56:50|4044|4038|4041.9|4035.9|4044|4038|4041.5|4035.5|0
1735027020000|2024-12-24 07:57:00|4041.5|4035.5|4041|4035|4041.5|4035.5|4041|4035|0
1735027030000|2024-12-24 07:57:10|4042|4036|4042|4036|4042|4036|4042|4036|0
1735027040000|2024-12-24 07:57:20|4043|4037|4040.5|4034.5|4043|4037|4040.5|4034.5|0
1735027060000|2024-12-24 07:57:40|4040|4034|4041|4035|4041|4035|4040|4034|0
1735027070000|2024-12-24 07:57:50|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1735027090000|2024-12-24 07:58:10|4042|4036|4042|4036|4042.5|4036.5|4042|4036|0
1735027120000|2024-12-24 07:58:40|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|0
1735027130000|2024-12-24 07:58:50|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1735027140000|2024-12-24 07:59:00|4043|4037|4044|4038|4044.5|4038.5|4043|4037|0
1735027150000|2024-12-24 07:59:10|4044.1|4038.1|4044|4038|4045.5|4039.5|4044|4038|0
1735027160000|2024-12-24 07:59:20|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|0
1735027200000|2024-12-24 08:00:00|4043.6|4037.6|4042|4036|4043.6|4037.6|4042|4036|0
1735027220000|2024-12-24 08:00:20|4043|4037|4043|4037|4043|4037|4043|4037|0
1735027230000|2024-12-24 08:00:30|4042.9|4036.9|4043|4037|4043|4037|4042.9|4036.9|0
1735027240000|2024-12-24 08:00:40|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|0
1735027250000|2024-12-24 08:00:50|4043|4037|4044|4038|4044|4038|4043|4037|1
1735027260000|2024-12-24 08:01:00|4043.9|4037.9|4044|4038|4044|4038|4043.5|4037.5|0
1735027270000|2024-12-24 08:01:10|4043|4037|4043|4037|4043|4037|4043|4037|2
1735027290000|2024-12-24 08:01:30|4043.5|4037.5|4045|4039|4045|4039|4043.5|4037.5|0
1735027330000|2024-12-24 08:02:10|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|0
1735027350000|2024-12-24 08:02:30|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735027360000|2024-12-24 08:02:40|4047.4|4041.4|4047.5|4041.5|4047.5|4041.5|4047.1|4041.1|0
1735027370000|2024-12-24 08:02:50|4047|4041|4046|4040|4047|4041|4046|4040|0
1735027400000|2024-12-24 08:03:20|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046|4040|0
1735027410000|2024-12-24 08:03:30|4046|4040|4047.5|4041.5|4047.5|4041.5|4046|4040|0
1735027430000|2024-12-24 08:03:50|4047|4041|4047|4041|4047.5|4041.5|4047|4041|0
1735027440000|2024-12-24 08:04:00|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735027460000|2024-12-24 08:04:20|4046|4040|4046|4040|4046|4040|4046|4040|0
1735027470000|2024-12-24 08:04:30|4046.5|4040.5|4047|4041|4047|4041|4046.5|4040.5|0
1735027510000|2024-12-24 08:05:10|4048|4042|4048|4042|4049|4043|4048|4042|0
1735027520000|2024-12-24 08:05:20|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|0
1735027530000|2024-12-24 08:05:30|4049|4043|4049|4043|4049|4043|4049|4043|0
1735027540000|2024-12-24 08:05:40|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1735027590000|2024-12-24 08:06:30|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1735027620000|2024-12-24 08:07:00|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|0
1735027630000|2024-12-24 08:07:10|4047.5|4041.5|4046|4040|4047.5|4041.5|4046|4040|0
1735027640000|2024-12-24 08:07:20|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735027650000|2024-12-24 08:07:30|4046.9|4040.9|4047|4041|4047|4041|4046.9|4040.9|0
1735027660000|2024-12-24 08:07:40|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735027680000|2024-12-24 08:08:00|4045.5|4039.5|4046.5|4040.5|4046.5|4040.5|4045.5|4039.5|0
1735027740000|2024-12-24 08:09:00|4046|4040|4046|4040|4046|4040|4046|4040|0
1735027790000|2024-12-24 08:09:50|4046.5|4040.5|4045.5|4039.5|4046.5|4040.5|4045.5|4039.5|0
1735027800000|2024-12-24 08:10:00|4046|4040|4046|4040|4046|4040|4046|4040|0
1735027810000|2024-12-24 08:10:10|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1735027820000|2024-12-24 08:10:20|4046|4040|4046|4040|4046|4040|4046|4040|0
1735027840000|2024-12-24 08:10:40|4046.5|4040.5|4048|4042|4049|4043|4046.5|4040.5|0
1735027860000|2024-12-24 08:11:00|4049|4043|4047.4|4041.4|4049|4043|4047.4|4041.4|0
1735027910000|2024-12-24 08:11:50|4046.5|4040.5|4047|4041|4047|4041|4046.5|4040.5|0
1735027920000|2024-12-24 08:12:00|4046.5|4040.5|4045.5|4039.5|4046.5|4040.5|4045.5|4039.5|0
1735027950000|2024-12-24 08:12:30|4046|4040|4046|4040|4046|4040|4046|4040|0
1735027960000|2024-12-24 08:12:40|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|0
1735027970000|2024-12-24 08:12:50|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|0
1735027980000|2024-12-24 08:13:00|4046.5|4040.5|4047|4041|4047|4041|4046.5|4040.5|0
1735027990000|2024-12-24 08:13:10|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735028000000|2024-12-24 08:13:20|4047|4041|4047|4041|4047|4041|4047|4041|0
1735028020000|2024-12-24 08:13:40|4047.4|4041.4|4047.4|4041.4|4047.5|4041.5|4047.4|4041.4|0
1735028030000|2024-12-24 08:13:50|4047|4041|4047.5|4041.5|4047.5|4041.5|4047|4041|0
1735028040000|2024-12-24 08:14:00|4047|4041|4047.5|4041.5|4047.5|4041.5|4047|4041|0
1735028070000|2024-12-24 08:14:30|4047.9|4041.9|4048|4042|4048.5|4042.5|4047.9|4041.9|1
1735028080000|2024-12-24 08:14:40|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048|4042|0
1735028100000|2024-12-24 08:15:00|4048|4042|4048|4042|4048|4042|4048|4042|0
1735028150000|2024-12-24 08:15:50|4047.5|4041.5|4047|4041|4048|4042|4046.5|4040.5|0
1735028160000|2024-12-24 08:16:00|4047.5|4041.5|4048|4042|4048|4042|4047|4041|0
1735028180000|2024-12-24 08:16:20|4050|4044|4050|4044|4050|4044|4049|4043|0
1735028190000|2024-12-24 08:16:30|4050.4|4044.4|4050.5|4044.5|4050.5|4044.5|4050.4|4044.4|0
1735028200000|2024-12-24 08:16:40|||||||||4
1735028220000|2024-12-24 08:17:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|2
1735028260000|2024-12-24 08:17:40|4049|4043|4049|4043|4049|4043|4049|4043|0
1735028280000|2024-12-24 08:18:00|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|0
1735028290000|2024-12-24 08:18:10|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|0
1735028310000|2024-12-24 08:18:30|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|0
1735028320000|2024-12-24 08:18:40|4050.4|4044.4|4050|4044|4050.5|4044.5|4050|4044|0
1735028340000|2024-12-24 08:19:00|4049.5|4043.5|4050|4044|4050.5|4044.5|4049.5|4043.5|0
1735028360000|2024-12-24 08:19:20|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1735028370000|2024-12-24 08:19:30|4050|4044|4049.5|4043.5|4050|4044|4049.5|4043.5|0
1735028380000|2024-12-24 08:19:40|4050|4044|4050|4044|4050|4044|4050|4044|0
1735028430000|2024-12-24 08:20:30|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1735028440000|2024-12-24 08:20:40|4049.4|4043.4|4047.5|4041.5|4049.4|4043.4|4047.5|4041.5|0
1735028450000|2024-12-24 08:20:50|4047.1|4041.1|4047|4041|4047.1|4041.1|4047|4041|0
1735028460000|2024-12-24 08:21:00|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735028470000|2024-12-24 08:21:10|4047|4041|4046.9|4040.9|4047.4|4041.4|4046.9|4040.9|0
1735028480000|2024-12-24 08:21:20|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735028490000|2024-12-24 08:21:30|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4
1735028500000|2024-12-24 08:21:40|4047|4041|4046.5|4040.5|4047|4041|4046.5|4040.5|0
1735028510000|2024-12-24 08:21:50|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1735028520000|2024-12-24 08:22:00|4045|4039|4045|4039|4045|4039|4044|4038|0
1735028530000|2024-12-24 08:22:10|4046|4040|4046|4040|4046|4040|4045|4039|0
1735028540000|2024-12-24 08:22:20|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1735028550000|2024-12-24 08:22:30|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|1
1735028560000|2024-12-24 08:22:40|4044|4038|4044|4038|4044|4038|4044|4038|0
1735028570000|2024-12-24 08:22:50|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|0
1735028580000|2024-12-24 08:23:00|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|0
1735028600000|2024-12-24 08:23:20|4043.5|4037.5|4043|4037|4043.5|4037.5|4043|4037|0
1735028610000|2024-12-24 08:23:30|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|0
1735028630000|2024-12-24 08:23:50|4043.9|4037.9|4044|4038|4044|4038|4043|4037|0
1735028640000|2024-12-24 08:24:00|4043|4037|4043|4037|4043|4037|4043|4037|0
1735028650000|2024-12-24 08:24:10|4044|4038|4043|4037|4044|4038|4043|4037|0
1735028660000|2024-12-24 08:24:20|4044|4038|4044|4038|4044|4038|4044|4038|0
1735028680000|2024-12-24 08:24:40|4043.5|4037.5|4044|4038|4044|4038|4043|4037|0
1735028690000|2024-12-24 08:24:50|4043.5|4037.5|4043|4037|4044|4038|4043|4037|0
1735028720000|2024-12-24 08:25:20|4043.5|4037.5|4044|4038|4044|4038|4043|4037|0
1735028740000|2024-12-24 08:25:40|4044.1|4038.1|4044|4038|4044.1|4038.1|4044|4038|0
1735028750000|2024-12-24 08:25:50|4043|4037|4043|4037|4043|4037|4043|4037|0
1735028780000|2024-12-24 08:26:20|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1735028810000|2024-12-24 08:26:50|4043.5|4037.5|4043|4037|4043.5|4037.5|4043|4037|0
1735028830000|2024-12-24 08:27:10|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1735028850000|2024-12-24 08:27:30|4043|4037|4042.5|4036.5|4043|4037|4042.5|4036.5|0
1735028870000|2024-12-24 08:27:50|4043|4037|4043|4037|4043|4037|4043|4037|0
1735028890000|2024-12-24 08:28:10|4043.1|4037.1|4043|4037|4043.5|4037.5|4043|4037|0
1735028900000|2024-12-24 08:28:20|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|0
1735028910000|2024-12-24 08:28:30|4043.5|4037.5|4043|4037|4043.5|4037.5|4043|4037|0
1735028920000|2024-12-24 08:28:40|4043.1|4037.1|4043|4037|4043.5|4037.5|4043|4037|0
1735028930000|2024-12-24 08:28:50|4043.1|4037.1|4043|4037|4044|4038|4043|4037|0
1735028940000|2024-12-24 08:29:00|4042.5|4036.5|4042.5|4036.5|4043|4037|4042.5|4036.5|0
1735028960000|2024-12-24 08:29:20|4041.5|4035.5|4042|4036|4042|4036|4041.5|4035.5|0
1735028970000|2024-12-24 08:29:30|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1735028980000|2024-12-24 08:29:40|4041|4035|4041.5|4035.5|4041.5|4035.5|4041|4035|0
1735028990000|2024-12-24 08:29:50|4041|4035|4041|4035|4041|4035|4041|4035|0
1735029000000|2024-12-24 08:30:00|4042|4036|4042.5|4036.5|4042.5|4036.5|4042|4036|0
1735029010000|2024-12-24 08:30:10|4042|4036|4043|4037|4043|4037|4042|4036|0
1735029030000|2024-12-24 08:30:30|4042.5|4036.5|4042|4036|4042.5|4036.5|4042|4036|0
1735029040000|2024-12-24 08:30:40|4042.1|4036.1|4043|4037|4043|4037|4042.1|4036.1|0
1735029050000|2024-12-24 08:30:50|4042|4036|4043|4037|4043|4037|4042|4036|0
1735029060000|2024-12-24 08:31:00|4042.9|4036.9|4041.5|4035.5|4042.9|4036.9|4041.5|4035.5|0
1735029070000|2024-12-24 08:31:10|4041.6|4035.6|4043|4037|4043|4037|4041.6|4035.6|0
1735029080000|2024-12-24 08:31:20|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043|4037|0
1735029090000|2024-12-24 08:31:30|4043|4037|4043.1|4037.1|4043.1|4037.1|4043|4037|0
1735029100000|2024-12-24 08:31:40|4044|4038|4043.5|4037.5|4044|4038|4042.6|4036.6|0
1735029110000|2024-12-24 08:31:50|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1735029120000|2024-12-24 08:32:00|4043.5|4037.5|4043|4037|4044.5|4038.5|4042.6|4036.6|0
1735029140000|2024-12-24 08:32:20|4043.1|4037.1|4044|4038|4044|4038|4043.1|4037.1|0
1735029150000|2024-12-24 08:32:30|4043.6|4037.6|4044.6|4038.6|4045|4039|4043.2|4037.2|0
1735029160000|2024-12-24 08:32:40|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|0
1735029170000|2024-12-24 08:32:50|4043.5|4037.5|4043|4037|4043.5|4037.5|4043|4037|0
1735029180000|2024-12-24 08:33:00|4043.1|4037.1|4043|4037|4043.1|4037.1|4043|4037|0
1735029190000|2024-12-24 08:33:10|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1735029200000|2024-12-24 08:33:20|4044|4038|4041|4035|4044|4038|4041|4035|0
1735029220000|2024-12-24 08:33:40|4041.1|4035.1|4042|4036|4042|4036|4041.1|4035.1|0
1735029230000|2024-12-24 08:33:50|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1735029240000|2024-12-24 08:34:00|4042|4036|4042.1|4036.1|4042.1|4036.1|4042|4036|0
1735029250000|2024-12-24 08:34:10|4043|4037|4044.5|4038.5|4044.5|4038.5|4043|4037|0
1735029260000|2024-12-24 08:34:20|4044.6|4038.6|4045|4039|4045|4039|4044.6|4038.6|0
1735029270000|2024-12-24 08:34:30|4045.1|4039.1|4044.1|4038.1|4045.6|4039.6|4044|4038|0
1735029280000|2024-12-24 08:34:40|4043.6|4037.6|4043.5|4037.5|4043.6|4037.6|4043|4037|0
1735029290000|2024-12-24 08:34:50|4043.6|4037.6|4043.6|4037.6|4044|4038|4043.6|4037.6|0
1735029300000|2024-12-24 08:35:00|4043.5|4037.5|4043|4037|4043.5|4037.5|4043|4037|0
1735029310000|2024-12-24 08:35:10|4042|4036|4042|4036|4042.1|4036.1|4042|4036|0
1735029320000|2024-12-24 08:35:20|4041.9|4035.9|4041|4035|4041.9|4035.9|4041|4035|0
1735029340000|2024-12-24 08:35:40|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1735029350000|2024-12-24 08:35:50|4043|4037|4043|4037|4043|4037|4043|4037|0
1735029360000|2024-12-24 08:36:00|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1735029380000|2024-12-24 08:36:20|4042|4036|4042|4036|4042|4036|4042|4036|0
1735029390000|2024-12-24 08:36:30|4041.1|4035.1|4042|4036|4042|4036|4041.1|4035.1|0
1735029400000|2024-12-24 08:36:40|4042.1|4036.1|4043|4037|4043|4037|4042.1|4036.1|0
1735029450000|2024-12-24 08:37:30|4043.1|4037.1|4044.1|4038.1|4044.1|4038.1|4043.1|4037.1|1
1735029460000|2024-12-24 08:37:40|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1735029490000|2024-12-24 08:38:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1735029510000|2024-12-24 08:38:30|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1735029520000|2024-12-24 08:38:40|4043.4|4037.4|4042.6|4036.6|4043.4|4037.4|4042.6|4036.6|0
1735029530000|2024-12-24 08:38:50|4043|4037|4042.6|4036.6|4043|4037|4042.6|4036.6|0
1735029540000|2024-12-24 08:39:00|4043|4037|4042.6|4036.6|4043|4037|4042.6|4036.6|0
1735029550000|2024-12-24 08:39:10|4042|4036|4041|4035|4042|4036|4041|4035|0
1735029560000|2024-12-24 08:39:20|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|0
1735029570000|2024-12-24 08:39:30|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1735029580000|2024-12-24 08:39:40|4042|4036|4042|4036|4042.1|4036.1|4042|4036|0
1735029590000|2024-12-24 08:39:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1735029600000|2024-12-24 08:40:00|4042|4036|4041|4035|4042|4036|4040.6|4034.6|0
1735029610000|2024-12-24 08:40:10|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1735029630000|2024-12-24 08:40:30|4041|4035|4040.1|4034.1|4041|4035|4040.1|4034.1|0
1735029640000|2024-12-24 08:40:40|4039.6|4033.6|4041.1|4035.1|4041.6|4035.6|4039.6|4033.6|0
1735029650000|2024-12-24 08:40:50|4041|4035|4041|4035|4041|4035|4040.5|4034.5|0
1735029660000|2024-12-24 08:41:00|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1735029680000|2024-12-24 08:41:20|4044.6|4038.6|4046.4|4040.4|4046.4|4040.4|4044.6|4038.6|2
1735029690000|2024-12-24 08:41:30|4046|4040|4048.1|4042.1|4048.1|4042.1|4046|4040|0
1735029700000|2024-12-24 08:41:40|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1735029710000|2024-12-24 08:41:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1735029720000|2024-12-24 08:42:00|4049|4043|4048.9|4042.9|4049|4043|4048.9|4042.9|0
1735029730000|2024-12-24 08:42:10|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1735029740000|2024-12-24 08:42:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1735029760000|2024-12-24 08:42:40|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1735029790000|2024-12-24 08:43:10|4047.5|4041.5|4046.5|4040.5|4047.5|4041.5|4046.5|4040.5|0
1735029800000|2024-12-24 08:43:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.5|4040.5|0
1735029810000|2024-12-24 08:43:30|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1735029820000|2024-12-24 08:43:40|4048.1|4042.1|4048|4042|4048.1|4042.1|4048|4042|0
1735029830000|2024-12-24 08:43:50|4047.6|4041.6|4047.5|4041.5|4048|4042|4047.5|4041.5|0
1735029850000|2024-12-24 08:44:10|4047.9|4041.9|4047.5|4041.5|4047.9|4041.9|4047.5|4041.5|0
1735029870000|2024-12-24 08:44:30|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.5|4041.5|0
1735029880000|2024-12-24 08:44:40|4049|4043|4048.9|4042.9|4049.1|4043.1|4048.5|4042.5|0
1735029890000|2024-12-24 08:44:50|4049.1|4043.1|4050.5|4044.5|4050.5|4044.5|4048.9|4042.9|23
1735029900000|2024-12-24 08:45:00|||||||||5
1735029910000|2024-12-24 08:45:10|4050.4|4044.4|4050.5|4044.5|4050.5|4044.5|4050.4|4044.4|3
1735029930000|2024-12-24 08:45:30|4049.6|4043.6|4050|4044|4050|4044|4049.6|4043.6|0
1735029940000|2024-12-24 08:45:40|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1735030010000|2024-12-24 08:46:50|4048.6|4042.6|4049|4043|4049|4043|4048.1|4042.1|0
1735030040000|2024-12-24 08:47:20|4049.5|4043.5|4049|4043|4049.5|4043.5|4049|4043|0
1735030050000|2024-12-24 08:47:30|4048.1|4042.1|4048|4042|4048.1|4042.1|4048|4042|0
1735030060000|2024-12-24 08:47:40|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|0
1735030090000|2024-12-24 08:48:10|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4
1735030140000|2024-12-24 08:49:00|4049.6|4043.6|4049.1|4043.1|4050.5|4044.5|4049.1|4043.1|2
1735030150000|2024-12-24 08:49:10|4049.6|4043.6|4050.5|4044.5|4050.5|4044.5|4049.6|4043.6|0
1735030160000|2024-12-24 08:49:20|4050|4044|4050.5|4044.5|4050.5|4044.5|4050|4044|0
1735030180000|2024-12-24 08:49:40|||||||||23
1735030190000|2024-12-24 08:49:50|4051.4|4045.4|4054|4048|4054.9|4048.9|4051.4|4045.4|5
1735030210000|2024-12-24 08:50:10|4053.5|4047.5|4052.5|4046.5|4053.5|4047.5|4052.5|4046.5|0
1735030220000|2024-12-24 08:50:20|4052.6|4046.6|4053.5|4047.5|4053.5|4047.5|4052.6|4046.6|0
1735030230000|2024-12-24 08:50:30|4053|4047|4053.5|4047.5|4053.5|4047.5|4053|4047|2
1735030240000|2024-12-24 08:50:40|4053|4047|4053|4047|4053|4047|4053|4047|0
1735030250000|2024-12-24 08:50:50|4052.5|4046.5|4054.5|4048.5|4054.5|4048.5|4052.5|4046.5|0
1735030260000|2024-12-24 08:51:00|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|0
1735030270000|2024-12-24 08:51:10|4054.9|4048.9|4055|4049|4056|4050|4054|4048|1
1735030290000|2024-12-24 08:51:30|4054|4048|4054|4048|4054|4048|4054|4048|0
1735030300000|2024-12-24 08:51:40|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1735030310000|2024-12-24 08:51:50|4054|4048|4054|4048|4054|4048|4054|4048|0
1735030330000|2024-12-24 08:52:10|4053|4047|4051|4045|4053|4047|4051|4045|0
1735030340000|2024-12-24 08:52:20|4048.5|4042.5|4046.9|4040.9|4048.5|4042.5|4046.9|4040.9|0
1735030350000|2024-12-24 08:52:30|4046|4040|4046|4040|4047|4041|4045.5|4039.5|0
1735030380000|2024-12-24 08:53:00|4046.9|4040.9|4047.5|4041.5|4047.5|4041.5|4046.9|4040.9|0
1735030400000|2024-12-24 08:53:20|4048.4|4042.4|4048.5|4042.5|4048.5|4042.5|4048.4|4042.4|0
1735030410000|2024-12-24 08:53:30|4048|4042|4049|4043|4049|4043|4048|4042|0
1735030440000|2024-12-24 08:54:00|4049.5|4043.5|4049|4043|4049.5|4043.5|4048|4042|0
1735030460000|2024-12-24 08:54:20|4048.5|4042.5|4048.5|4042.5|4049|4043|4048.5|4042.5|0
1735030470000|2024-12-24 08:54:30|4048|4042|4048|4042|4048|4042|4048|4042|0
1735030480000|2024-12-24 08:54:40|4049|4043|4051|4045|4051|4045|4049|4043|0
1735030490000|2024-12-24 08:54:50|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1735030510000|2024-12-24 08:55:10|4051|4045|4051|4045|4051|4045|4051|4045|0
1735030520000|2024-12-24 08:55:20|4051.9|4045.9|4051.5|4045.5|4052|4046|4051.5|4045.5|0
1735030530000|2024-12-24 08:55:30|4051|4045|4051|4045|4051|4045|4051|4045|0
1735030540000|2024-12-24 08:55:40|4051.9|4045.9|4053|4047|4053|4047|4051.9|4045.9|1
1735030600000|2024-12-24 08:56:40|4052.9|4046.9|4052|4046|4052.9|4046.9|4052|4046|0
1735030610000|2024-12-24 08:56:50|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1735030620000|2024-12-24 08:57:00|4053|4047|4053|4047|4053|4047|4053|4047|0
1735030650000|2024-12-24 08:57:30|4052.5|4046.5|4051.5|4045.5|4052.5|4046.5|4051.5|4045.5|0
1735030660000|2024-12-24 08:57:40|4052|4046|4051.5|4045.5|4052|4046|4051.5|4045.5|0
1735030680000|2024-12-24 08:58:00|4052|4046|4052|4046|4052|4046|4052|4046|0
1735030690000|2024-12-24 08:58:10|4053|4047|4052.5|4046.5|4053|4047|4052.5|4046.5|0
1735030700000|2024-12-24 08:58:20|4053|4047|4053|4047|4053|4047|4053|4047|0
1735030730000|2024-12-24 08:58:50|4052.5|4046.5|4051|4045|4052.5|4046.5|4050.5|4044.5|0
1735030740000|2024-12-24 08:59:00|4050.9|4044.9|4049|4043|4050.9|4044.9|4049|4043|0
1735030750000|2024-12-24 08:59:10|4048.5|4042.5|4049.5|4043.5|4049.5|4043.5|4048.5|4042.5|0
1735030760000|2024-12-24 08:59:20|4050|4044|4050|4044|4050|4044|4049.5|4043.5|0
1735030790000|2024-12-24 08:59:50|4049.9|4043.9|4049.5|4043.5|4050|4044|4049.5|4043.5|0
1735030800000|2024-12-24 09:00:00|4050|4044|4048|4042|4051|4045|4048|4042|0
1735030820000|2024-12-24 09:00:20|4048.5|4042.5|4051|4045|4051|4045|4048.5|4042.5|0
1735030830000|2024-12-24 09:00:30|4051.4|4045.4|4051.5|4045.5|4051.9|4045.9|4051|4045|0
1735030840000|2024-12-24 09:00:40|4051|4045|4051|4045|4051|4045|4051|4045|0
1735030850000|2024-12-24 09:00:50|4050|4044|4050|4044|4050|4044|4049.5|4043.5|0
1735030860000|2024-12-24 09:01:00|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1735030870000|2024-12-24 09:01:10|4050|4044|4050|4044|4050|4044|4050|4044|0
1735030880000|2024-12-24 09:01:20|4049.5|4043.5|4048|4042|4049.5|4043.5|4048|4042|0
1735030900000|2024-12-24 09:01:40|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1735030910000|2024-12-24 09:01:50|4047.9|4041.9|4047|4041|4047.9|4041.9|4046.5|4040.5|0
1735030940000|2024-12-24 09:02:20|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735030970000|2024-12-24 09:02:50|4047|4041|4047|4041|4047|4041|4047|4041|0
1735030980000|2024-12-24 09:03:00|4047.5|4041.5|4047|4041|4047.5|4041.5|4047|4041|0
1735031000000|2024-12-24 09:03:20|4047.5|4041.5|4047|4041|4047.5|4041.5|4047|4041|0
1735031010000|2024-12-24 09:03:30|4046.5|4040.5|4046|4040|4046.5|4040.5|4046|4040|0
1735031020000|2024-12-24 09:03:40|4046.5|4040.5|4047.5|4041.5|4047.5|4041.5|4046.5|4040.5|0
1735031030000|2024-12-24 09:03:50|4047|4041|4047|4041|4047|4041|4047|4041|0
1735031040000|2024-12-24 09:04:00|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1735031060000|2024-12-24 09:04:20|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1735031120000|2024-12-24 09:05:20|4048.4|4042.4|4049|4043|4049|4043|4048.4|4042.4|0
1735031130000|2024-12-24 09:05:30|4048|4042|4048|4042|4048|4042|4048|4042|0
1735031180000|2024-12-24 09:06:20|4047|4041|4048|4042|4048|4042|4047|4041|0
1735031190000|2024-12-24 09:06:30|4047|4041|4047|4041|4047|4041|4047|4041|0
1735031210000|2024-12-24 09:06:50|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735031220000|2024-12-24 09:07:00|4046|4040|4044|4038|4046|4040|4043.5|4037.5|0
1735031230000|2024-12-24 09:07:10|4044.5|4038.5|4044|4038|4044.5|4038.5|4043.9|4037.9|0
1735031240000|2024-12-24 09:07:20|4043.5|4037.5|4043|4037|4043.5|4037.5|4042.5|4036.5|0
1735031250000|2024-12-24 09:07:30|4042.5|4036.5|4042.9|4036.9|4042.9|4036.9|4042.5|4036.5|0
1735031260000|2024-12-24 09:07:40|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042|4036|0
1735031270000|2024-12-24 09:07:50|4043|4037|4043|4037|4043|4037|4043|4037|0
1735031280000|2024-12-24 09:08:00|4042.5|4036.5|4043.5|4037.5|4043.5|4037.5|4042.5|4036.5|0
1735031290000|2024-12-24 09:08:10|4044|4038|4044|4038|4044|4038|4044|4038|0
1735031370000|2024-12-24 09:09:30|4043|4037|4043|4037|4043|4037|4043|4037|0
1735031380000|2024-12-24 09:09:40|4042.9|4036.9|4042.5|4036.5|4042.9|4036.9|4042.5|4036.5|0
1735031400000|2024-12-24 09:10:00|4042|4036|4042|4036|4042|4036|4042|4036|0
1735031420000|2024-12-24 09:10:20|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1735031430000|2024-12-24 09:10:30|4041|4035|4041|4035|4041|4035|4041|4035|0
1735031440000|2024-12-24 09:10:40|4041.5|4035.5|4046.5|4040.5|4047|4041|4041.5|4035.5|3
1735031450000|2024-12-24 09:10:50|4047|4041|4047|4041|4047|4041|4047|4041|0
1735031460000|2024-12-24 09:11:00|4046.5|4040.5|4046.5|4040.5|4047|4041|4046.5|4040.5|0
1735031500000|2024-12-24 09:11:40|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1735031520000|2024-12-24 09:12:00|4044.5|4038.5|4043|4037|4044.5|4038.5|4043|4037|0
1735031530000|2024-12-24 09:12:10|4043.5|4037.5|4044|4038|4044|4038|4043|4037|0
1735031540000|2024-12-24 09:12:20|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|0
1735031570000|2024-12-24 09:12:50|4044|4038|4044|4038|4044|4038|4044|4038|0
1735031600000|2024-12-24 09:13:20|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|0
1735031610000|2024-12-24 09:13:30|4045|4039|4045|4039|4045|4039|4045|4039|0
1735031620000|2024-12-24 09:13:40|4046|4040|4046|4040|4046|4040|4046|4040|0
1735031650000|2024-12-24 09:14:10|4046.4|4040.4|4047|4041|4047|4041|4046.4|4040.4|0
1735031660000|2024-12-24 09:14:20|4048|4042|4048|4042|4048|4042|4048|4042|0
1735031730000|2024-12-24 09:15:30|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735031740000|2024-12-24 09:15:40|4045|4039|4047|4041|4047|4041|4045|4039|0
1735031750000|2024-12-24 09:15:50|4046.5|4040.5|4047|4041|4047|4041|4046.5|4040.5|0
1735031760000|2024-12-24 09:16:00|4046.9|4040.9|4046.5|4040.5|4046.9|4040.9|4046|4040|0
1735031770000|2024-12-24 09:16:10|4047|4041|4047|4041|4047|4041|4047|4041|0
1735031790000|2024-12-24 09:16:30|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1735031800000|2024-12-24 09:16:40|4047.5|4041.5|4047|4041|4047.5|4041.5|4047|4041|0
1735031810000|2024-12-24 09:16:50|4046.5|4040.5|4047|4041|4047.9|4041.9|4046|4040|190
1735031820000|2024-12-24 09:17:00|4047.4|4041.4|4048|4042|4048|4042|4047.4|4041.4|0
1735031830000|2024-12-24 09:17:10|4048.9|4042.9|4048|4042|4048.9|4042.9|4048|4042|6
1735031850000|2024-12-24 09:17:30|4047.9|4041.9|4047|4041|4047.9|4041.9|4047|4041|0
1735031880000|2024-12-24 09:18:00|4046.5|4040.5|4046.9|4040.9|4046.9|4040.9|4046.5|4040.5|0
1735031890000|2024-12-24 09:18:10|4046.5|4040.5|4047|4041|4047|4041|4046.5|4040.5|0
1735031900000|2024-12-24 09:18:20|4046.9|4040.9|4046.5|4040.5|4046.9|4040.9|4046.5|4040.5|0
1735031910000|2024-12-24 09:18:30|4045|4039|4045|4039|4045|4039|4045|4039|0
1735031920000|2024-12-24 09:18:40|4044.4|4038.4|4044|4038|4044.4|4038.4|4044|4038|0
1735031930000|2024-12-24 09:18:50|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1735031940000|2024-12-24 09:19:00|4044|4038|4044|4038|4044|4038|4044|4038|0
1735031950000|2024-12-24 09:19:10|4043.9|4037.9|4044|4038|4044|4038|4043.9|4037.9|0
1735031960000|2024-12-24 09:19:20|4044.5|4038.5|4045|4039|4045|4039|4044.5|4038.5|0
1735031970000|2024-12-24 09:19:30|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|0
1735031990000|2024-12-24 09:19:50|4045.5|4039.5|4045|4039|4045.5|4039.5|4045|4039|0
1735032000000|2024-12-24 09:20:00|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044|4038|0
1735032010000|2024-12-24 09:20:10|4045.4|4039.4|4045.5|4039.5|4045.5|4039.5|4045|4039|0
1735032020000|2024-12-24 09:20:20|4045|4039|4045.5|4039.5|4045.5|4039.5|4045|4039|0
1735032030000|2024-12-24 09:20:30|4046|4040|4045|4039|4046|4040|4045|4039|0
1735032040000|2024-12-24 09:20:40|4045.9|4039.9|4044.5|4038.5|4045.9|4039.9|4044.5|4038.5|0
1735032050000|2024-12-24 09:20:50|4047|4041|4052.9|4046.9|4053|4047|4047|4041|2
1735032060000|2024-12-24 09:21:00|4051.3|4045.3|4051|4045|4051.3|4045.3|4050.5|4044.5|0
1735032070000|2024-12-24 09:21:10|4051.4|4045.4|4053.9|4047.9|4054|4048|4051.4|4045.4|1
1735032080000|2024-12-24 09:21:20|4055|4049|4054|4048|4057|4051|4054|4048|3
1735032100000|2024-12-24 09:21:40|4052.9|4046.9|4052.5|4046.5|4052.9|4046.9|4052.5|4046.5|0
1735032110000|2024-12-24 09:21:50|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1735032120000|2024-12-24 09:22:00|4051.5|4045.5|4051|4045|4051.5|4045.5|4050|4044|0
1735032130000|2024-12-24 09:22:10|4051.5|4045.5|4051|4045|4052|4046|4051|4045|0
1735032140000|2024-12-24 09:22:20|4050.9|4044.9|4050|4044|4050.9|4044.9|4050|4044|0
1735032150000|2024-12-24 09:22:30|4050.4|4044.4|4050.5|4044.5|4050.5|4044.5|4050.4|4044.4|0
1735032160000|2024-12-24 09:22:40|4051|4045|4051|4045|4051|4045|4051|4045|0
1735032230000|2024-12-24 09:23:50|4050|4044|4049.9|4043.9|4050.5|4044.5|4049.9|4043.9|0
1735032240000|2024-12-24 09:24:00|4049.5|4043.5|4048.4|4042.4|4049.5|4043.5|4048.4|4042.4|0
1735032250000|2024-12-24 09:24:10|4049|4043|4049|4043|4049|4043|4049|4043|0
1735032290000|2024-12-24 09:24:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|0
1735032300000|2024-12-24 09:25:00|4049.9|4043.9|4050.4|4044.4|4050.5|4044.5|4049.9|4043.9|0
1735032330000|2024-12-24 09:25:30|4050|4044|4050|4044|4050|4044|4050|4044|0
1735032350000|2024-12-24 09:25:50|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1735032370000|2024-12-24 09:26:10|4049|4043|4049|4043|4049|4043|4049|4043|0
1735032380000|2024-12-24 09:26:20|4048.5|4042.5|4050|4044|4050|4044|4048|4042|0
1735032390000|2024-12-24 09:26:30|4049.9|4043.9|4050.5|4044.5|4050.5|4044.5|4049.4|4043.4|0
1735032400000|2024-12-24 09:26:40|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|0
1735032410000|2024-12-24 09:26:50|4050.5|4044.5|4051|4045|4051|4045|4050.5|4044.5|0
1735032420000|2024-12-24 09:27:00|4050.5|4044.5|4049.5|4043.5|4050.5|4044.5|4049.5|4043.5|0
1735032450000|2024-12-24 09:27:30|4048.9|4042.9|4048.5|4042.5|4049|4043|4048.5|4042.5|0
1735032470000|2024-12-24 09:27:50|4049|4043|4049|4043|4049|4043|4049|4043|0
1735032490000|2024-12-24 09:28:10|4049.9|4043.9|4049.4|4043.4|4049.9|4043.9|4049.4|4043.4|0
1735032500000|2024-12-24 09:28:20|4049.5|4043.5|4049.4|4043.4|4049.5|4043.5|4049.4|4043.4|0
1735032510000|2024-12-24 09:28:30|4049.5|4043.5|4049.4|4043.4|4049.5|4043.5|4049.4|4043.4|0
1735032520000|2024-12-24 09:28:40|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|0
1735032540000|2024-12-24 09:29:00|4048.9|4042.9|4049|4043|4049|4043|4048.4|4042.4|0
1735032550000|2024-12-24 09:29:10|4048.9|4042.9|4047.5|4041.5|4048.9|4042.9|4047.5|4041.5|0
1735032560000|2024-12-24 09:29:20|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1735032570000|2024-12-24 09:29:30|4048|4042|4045|4039|4048|4042|4044|4038|0
1735032600000|2024-12-24 09:30:00|4044.9|4038.9|4045.5|4039.5|4045.9|4039.9|4044.5|4038.5|0
1735032610000|2024-12-24 09:30:10|4045.9|4039.9|4045.5|4039.5|4045.9|4039.9|4045.5|4039.5|0
1735032620000|2024-12-24 09:30:20|4045.9|4039.9|4045.5|4039.5|4046|4040|4045.5|4039.5|0
1735032630000|2024-12-24 09:30:30|4045.4|4039.4|4045|4039|4045.4|4039.4|4045|4039|0
1735032640000|2024-12-24 09:30:40|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1735032650000|2024-12-24 09:30:50|4044|4038|4044|4038|4045|4039|4044|4038|1
1735032660000|2024-12-24 09:31:00|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1735032670000|2024-12-24 09:31:10|4044.9|4038.9|4044|4038|4044.9|4038.9|4044|4038|0
1735032680000|2024-12-24 09:31:20|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044|4038|0
1735032690000|2024-12-24 09:31:30|4044.9|4038.9|4042|4036|4044.9|4038.9|4042|4036|0
1735032700000|2024-12-24 09:31:40|4042.1|4036.1|4044|4038|4044|4038|4042.1|4036.1|0
1735032710000|2024-12-24 09:31:50|4043.5|4037.5|4044.1|4038.1|4045|4039|4043.5|4037.5|0
1735032720000|2024-12-24 09:32:00|4044.5|4038.5|4044.9|4038.9|4045|4039|4044|4038|0
1735032730000|2024-12-24 09:32:10|4045|4039|4045|4039|4045|4039|4045|4039|0
1735032750000|2024-12-24 09:32:30|4045.1|4039.1|4045|4039|4045.1|4039.1|4044.4|4038.4|0
1735032760000|2024-12-24 09:32:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1735032770000|2024-12-24 09:32:50|4044|4038|4043.6|4037.6|4044|4038|4043.6|4037.6|0
1735032780000|2024-12-24 09:33:00|4044|4038|4044|4038|4044|4038|4044|4038|0
1735032800000|2024-12-24 09:33:20|4044.5|4038.5|4045|4039|4045|4039|4044.5|4038.5|0
1735032810000|2024-12-24 09:33:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1735032820000|2024-12-24 09:33:40|4044.9|4038.9|4044|4038|4045|4039|4044|4038|0
1735032840000|2024-12-24 09:34:00|4045|4039|4045|4039|4045|4039|4044.5|4038.5|0
1735032850000|2024-12-24 09:34:10|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|0
1735032860000|2024-12-24 09:34:20|4043.5|4037.5|4042.5|4036.5|4043.5|4037.5|4042.5|4036.5|0
1735032870000|2024-12-24 09:34:30|4043|4037|4044|4038|4044|4038|4041.5|4035.5|5
1735032880000|2024-12-24 09:34:40|4043.5|4037.5|4044|4038|4044|4038|4043.1|4037.1|0
1735032890000|2024-12-24 09:34:50|4043.4|4037.4|4043|4037|4043.4|4037.4|4043|4037|0
1735032900000|2024-12-24 09:35:00|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|0
1735032910000|2024-12-24 09:35:10|4044.5|4038.5|4043|4037|4044.5|4038.5|4043|4037|0
1735032930000|2024-12-24 09:35:30|4043.1|4037.1|4043|4037|4043.1|4037.1|4043|4037|0
1735032940000|2024-12-24 09:35:40|4043.1|4037.1|4043|4037|4043.1|4037.1|4043|4037|0
1735032950000|2024-12-24 09:35:50|4043.4|4037.4|4043.5|4037.5|4044|4038|4043|4037|0
1735032960000|2024-12-24 09:36:00|4043.1|4037.1|4043|4037|4043.1|4037.1|4043|4037|0
1735032970000|2024-12-24 09:36:10|4043.6|4037.6|4044|4038|4044.5|4038.5|4043.6|4037.6|0
1735032980000|2024-12-24 09:36:20|4044.1|4038.1|4044.5|4038.5|4044.5|4038.5|4044.1|4038.1|0
1735032990000|2024-12-24 09:36:30|4044.1|4038.1|4044|4038|4044.1|4038.1|4044|4038|0
1735033010000|2024-12-24 09:36:50|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044|4038|0
1735033020000|2024-12-24 09:37:00|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|0
1735033030000|2024-12-24 09:37:10|4044.1|4038.1|4044.5|4038.5|4044.5|4038.5|4044|4038|0
1735033040000|2024-12-24 09:37:20|4043.5|4037.5|4042.5|4036.5|4043.5|4037.5|4042.5|4036.5|0
1735033060000|2024-12-24 09:37:40|4042.1|4036.1|4042|4036|4043|4037|4042|4036|0
1735033070000|2024-12-24 09:37:50|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042|4036|0
1735033080000|2024-12-24 09:38:00|4042|4036|4043|4037|4043|4037|4042|4036|0
1735033090000|2024-12-24 09:38:10|4042.6|4036.6|4042|4036|4042.6|4036.6|4042|4036|0
1735033100000|2024-12-24 09:38:20|4042.1|4036.1|4043|4037|4043|4037|4042.1|4036.1|0
1735033110000|2024-12-24 09:38:30|4042.9|4036.9|4043|4037|4043|4037|4042|4036|0
1735033120000|2024-12-24 09:38:40|4043.1|4037.1|4043|4037|4043.1|4037.1|4043|4037|0
1735033150000|2024-12-24 09:39:10|4042|4036|4042|4036|4042|4036|4042|4036|0
1735033170000|2024-12-24 09:39:30|4041.5|4035.5|4044.5|4038.5|4044.5|4038.5|4041.5|4035.5|1
1735033190000|2024-12-24 09:39:50|4045|4039|4046.6|4040.6|4047|4041|4045|4039|0
1735033200000|2024-12-24 09:40:00|4047|4041|4047|4041|4047|4041|4047|4041|0
1735033210000|2024-12-24 09:40:10|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1735033220000|2024-12-24 09:40:20|4047|4041|4048|4042|4048|4042|4047|4041|0
1735033230000|2024-12-24 09:40:30|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1735033240000|2024-12-24 09:40:40|4048|4042|4048|4042|4048|4042|4047.5|4041.5|0
1735033270000|2024-12-24 09:41:10|4047.5|4041.5|4048|4042|4048|4042|4047.5|4041.5|0
1735033280000|2024-12-24 09:41:20|4047.6|4041.6|4049|4043|4049|4043|4047.5|4041.5|0
1735033290000|2024-12-24 09:41:30|4049.1|4043.1|4049|4043|4049.1|4043.1|4049|4043|0
1735033310000|2024-12-24 09:41:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1735033320000|2024-12-24 09:42:00|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|0
1735033330000|2024-12-24 09:42:10|4049.5|4043.5|4048|4042|4050|4044|4048|4042|0
1735033350000|2024-12-24 09:42:30|4047.6|4041.6|4049|4043|4049|4043|4047.6|4041.6|1
1735033370000|2024-12-24 09:42:50|4049.9|4043.9|4050|4044|4050|4044|4049.9|4043.9|0
1735033410000|2024-12-24 09:43:30|4049.9|4043.9|4049.5|4043.5|4049.9|4043.9|4049.5|4043.5|0
1735033430000|2024-12-24 09:43:50|4050|4044|4050|4044|4050|4044|4050|4044|0
1735033450000|2024-12-24 09:44:10|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1735033460000|2024-12-24 09:44:20|4050|4044|4051.1|4045.1|4051.5|4045.5|4050|4044|1
1735033470000|2024-12-24 09:44:30|4051|4045|4051.5|4045.5|4051.5|4045.5|4051|4045|0
1735033480000|2024-12-24 09:44:40|4051|4045|4051|4045|4051.5|4045.5|4050.1|4044.1|0
1735033500000|2024-12-24 09:45:00|4051.5|4045.5|4052.5|4046.5|4052.5|4046.5|4051.5|4045.5|0
1735033510000|2024-12-24 09:45:10|4054.5|4048.5|4053.6|4047.6|4055|4049|4053.6|4047.6|0
1735033520000|2024-12-24 09:45:20|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|0
1735033580000|2024-12-24 09:46:20|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|0
1735033590000|2024-12-24 09:46:30|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|2
1735033610000|2024-12-24 09:46:50|4051|4045|4051|4045|4051|4045|4051|4045|0
1735033630000|2024-12-24 09:47:10|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1735033640000|2024-12-24 09:47:20|4051|4045|4051|4045|4051|4045|4051|4045|0
1735033660000|2024-12-24 09:47:40|4050|4044|4050|4044|4050|4044|4050|4044|0
1735033680000|2024-12-24 09:48:00|4050.5|4044.5|4051|4045|4051|4045|4050.5|4044.5|0
1735033690000|2024-12-24 09:48:10|4052|4046|4052|4046|4052|4046|4052|4046|0
1735033740000|2024-12-24 09:49:00|4052.1|4046.1|4052|4046|4052.1|4046.1|4052|4046|0
1735033760000|2024-12-24 09:49:20|4052.1|4046.1|4052.5|4046.5|4052.5|4046.5|4052.1|4046.1|0
1735033770000|2024-12-24 09:49:30|4052|4046|4052|4046|4052|4046|4052|4046|0
1735033790000|2024-12-24 09:49:50|4052.1|4046.1|4052|4046|4052.5|4046.5|4052|4046|0
1735033800000|2024-12-24 09:50:00|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1735033810000|2024-12-24 09:50:10|4053|4047|4053|4047|4053|4047|4053|4047|0
1735033830000|2024-12-24 09:50:30|4052.5|4046.5|4053|4047|4053|4047|4052.5|4046.5|0
1735033850000|2024-12-24 09:50:50|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1735033900000|2024-12-24 09:51:40|4050.5|4044.5|4051|4045|4051|4045|4049.5|4043.5|0
1735033910000|2024-12-24 09:51:50|4050|4044|4050.6|4044.6|4050.6|4044.6|4050|4044|0
1735033920000|2024-12-24 09:52:00|4051|4045|4051|4045|4051|4045|4051|4045|0
1735033940000|2024-12-24 09:52:20|4052.5|4046.5|4053.5|4047.5|4054|4048|4052.5|4046.5|0
1735033960000|2024-12-24 09:52:40|4053|4047|4053|4047|4053.5|4047.5|4053|4047|0
1735033970000|2024-12-24 09:52:50|4053.1|4047.1|4053|4047|4053.1|4047.1|4053|4047|0
1735033980000|2024-12-24 09:53:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1735033990000|2024-12-24 09:53:10|4054|4048|4054|4048|4054|4048|4053.5|4047.5|0
1735034000000|2024-12-24 09:53:20|4053.5|4047.5|4054|4048|4054|4048|4053|4047|0
1735034010000|2024-12-24 09:53:30|4054.5|4048.5|4054.5|4048.5|4055|4049|4054.5|4048.5|1
1735034030000|2024-12-24 09:53:50|4054.6|4048.6|4054.5|4048.5|4055|4049|4054.5|4048.5|0
1735034050000|2024-12-24 09:54:10|4055|4049|4055|4049|4055|4049|4055|4049|0
1735034060000|2024-12-24 09:54:20|4054.6|4048.6|4054.5|4048.5|4054.6|4048.6|4054.5|4048.5|0
1735034070000|2024-12-24 09:54:30|4054|4048|4054|4048|4054|4048|4054|4048|0
1735034080000|2024-12-24 09:54:40|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|0
1735034100000|2024-12-24 09:55:00|4055.5|4049.5|4056|4050|4056.1|4050.1|4055.5|4049.5|0
1735034110000|2024-12-24 09:55:10|4056.1|4050.1|4057.5|4051.5|4057.5|4051.5|4056.1|4050.1|0
1735034120000|2024-12-24 09:55:20|4057|4051|4057|4051|4057|4051|4057|4051|0
1735034130000|2024-12-24 09:55:30|4057.1|4051.1|4057.1|4051.1|4057.9|4051.9|4057.1|4051.1|0
1735034140000|2024-12-24 09:55:40|4057|4051|4057|4051|4057|4051|4057|4051|0
1735034150000|2024-12-24 09:55:50|4057.1|4051.1|4057.5|4051.5|4058|4052|4057.1|4051.1|0
1735034160000|2024-12-24 09:56:00|4057.6|4051.6|4057.5|4051.5|4058|4052|4057.5|4051.5|0
1735034200000|2024-12-24 09:56:40|4057|4051|4057|4051|4057|4051|4057|4051|0
1735034210000|2024-12-24 09:56:50|4057.1|4051.1|4058|4052|4058|4052|4057.1|4051.1|0
1735034220000|2024-12-24 09:57:00|4059|4053|4059|4053|4059|4053|4059|4053|0
1735034230000|2024-12-24 09:57:10|4059.9|4053.9|4060|4054|4060|4054|4059|4053|0
1735034240000|2024-12-24 09:57:20|4060.1|4054.1|4060.5|4054.5|4060.5|4054.5|4060.1|4054.1|0
1735034260000|2024-12-24 09:57:40|4061|4055|4060|4054|4061|4055|4060|4054|0
1735034270000|2024-12-24 09:57:50|4061|4055|4060|4054|4061|4055|4060|4054|0
1735034290000|2024-12-24 09:58:10|4061|4055|4061|4055|4061|4055|4060.6|4054.6|0
1735034300000|2024-12-24 09:58:20|4060.5|4054.5|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|0
1735034310000|2024-12-24 09:58:30|4061|4055|4061.5|4055.5|4061.5|4055.5|4061|4055|0
1735034320000|2024-12-24 09:58:40|4062|4056|4063.5|4057.5|4063.5|4057.5|4062|4056|0
1735034330000|2024-12-24 09:58:50|4063|4057|4063|4057|4063|4057|4063|4057|0
1735034340000|2024-12-24 09:59:00|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1735034350000|2024-12-24 09:59:10|4064.5|4058.5|4064|4058|4064.5|4058.5|4064|4058|0
1735034370000|2024-12-24 09:59:30|4063.5|4057.5|4063.5|4057.5|4064|4058|4063|4057|0
1735034380000|2024-12-24 09:59:40|4063|4057|4063|4057|4063|4057|4063|4057|0
1735034390000|2024-12-24 09:59:50|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062.5|4056.5|0
1735034400000|2024-12-24 10:00:00|4062.1|4056.1|4061|4055|4062.1|4056.1|4060|4054|1
1735034410000|2024-12-24 10:00:10|4060|4054|4060|4054|4060|4054|4060|4054|0
1735034420000|2024-12-24 10:00:20|4059.5|4053.5|4058.5|4052.5|4059.5|4053.5|4058|4052|0
1735034430000|2024-12-24 10:00:30|4058|4052|4058|4052|4058|4052|4058|4052|0
1735034440000|2024-12-24 10:00:40|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1735034450000|2024-12-24 10:00:50|4056.5|4050.5|4057|4051|4057|4051|4056.5|4050.5|0
1735034460000|2024-12-24 10:01:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1735034470000|2024-12-24 10:01:10|4057|4051|4057|4051|4057|4051|4057|4051|0
1735034490000|2024-12-24 10:01:30|4058|4052|4058|4052|4058|4052|4058|4052|0
1735034510000|2024-12-24 10:01:50|4057|4051|4057|4051|4057|4051|4057|4051|0
1735034520000|2024-12-24 10:02:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1735034540000|2024-12-24 10:02:20|4057|4051|4059|4053|4059|4053|4057|4051|0
1735034550000|2024-12-24 10:02:30|4060|4054|4061|4055|4061|4055|4060|4054|0
1735034610000|2024-12-24 10:03:30|4060.6|4054.6|4061|4055|4061|4055|4060.6|4054.6|0
1735034620000|2024-12-24 10:03:40|4060.5|4054.5|4061|4055|4061|4055|4060.5|4054.5|0
1735034690000|2024-12-24 10:04:50|4061.5|4055.5|4062|4056|4062|4056|4061.5|4055.5|0
1735034730000|2024-12-24 10:05:30|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|0
1735034740000|2024-12-24 10:05:40|4062|4056|4062|4056|4062|4056|4062|4056|0
1735034810000|2024-12-24 10:06:50|4065|4059|4065|4059|4065|4059|4064.6|4058.6|2
1735034820000|2024-12-24 10:07:00|4067|4061|4067.5|4061.5|4067.5|4061.5|4067|4061|4
1735034830000|2024-12-24 10:07:10|4068.4|4062.4|4068|4062|4068.5|4062.5|4067.1|4061.1|2
1735034840000|2024-12-24 10:07:20|4067.1|4061.1|4067|4061|4067.1|4061.1|4067|4061|0
1735034850000|2024-12-24 10:07:30|4067.1|4061.1|4068|4062|4070.2|4064.2|4067.1|4061.1|10
1735034860000|2024-12-24 10:07:40|4067.1|4061.1|4067|4061|4067.1|4061.1|4067|4061|0
1735034890000|2024-12-24 10:08:10|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1735034900000|2024-12-24 10:08:20|4067|4061|4067|4061|4067.5|4061.5|4067|4061|0
1735034910000|2024-12-24 10:08:30|4066.6|4060.6|4067|4061|4067|4061|4066.6|4060.6|0
1735034920000|2024-12-24 10:08:40|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|0
1735034940000|2024-12-24 10:09:00|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|0
1735034960000|2024-12-24 10:09:20|4066.5|4060.5|4067.1|4061.1|4067.1|4061.1|4066.5|4060.5|0
1735034970000|2024-12-24 10:09:30|4067.5|4061.5|4068.1|4062.1|4068.1|4062.1|4067|4061|0
1735034980000|2024-12-24 10:09:40|4067.6|4061.6|4067.1|4061.1|4067.6|4061.6|4067|4061|1
1735034990000|2024-12-24 10:09:50|4067|4061|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|0
1735035000000|2024-12-24 10:10:00|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|2
1735035020000|2024-12-24 10:10:20|4067.5|4061.5|4067.1|4061.1|4067.5|4061.5|4067.1|4061.1|0
1735035070000|2024-12-24 10:11:10|4067.5|4061.5|4068|4062|4068|4062|4067.5|4061.5|0
1735035100000|2024-12-24 10:11:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1735035120000|2024-12-24 10:12:00|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1735035150000|2024-12-24 10:12:30|4068.5|4062.5|4069|4063|4069.1|4063.1|4068.5|4062.5|0
1735035160000|2024-12-24 10:12:40|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|0
1735035180000|2024-12-24 10:13:00|4069|4063|4068.5|4062.5|4069|4063|4068.5|4062.5|0
1735035190000|2024-12-24 10:13:10|4068.6|4062.6|4069|4063|4069|4063|4068.1|4062.1|0
1735035200000|2024-12-24 10:13:20|4068.5|4062.5|4068.1|4062.1|4069|4063|4068.1|4062.1|0
1735035280000|2024-12-24 10:14:40|4068.6|4062.6|4069|4063|4069|4063|4068.1|4062.1|0
1735035290000|2024-12-24 10:14:50|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1735035300000|2024-12-24 10:15:00|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1735035310000|2024-12-24 10:15:10|4067|4061|4067|4061|4067|4061|4067|4061|1
1735035320000|2024-12-24 10:15:20|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735035330000|2024-12-24 10:15:30|4067|4061|4067|4061|4067.1|4061.1|4067|4061|0
1735035340000|2024-12-24 10:15:40|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735035360000|2024-12-24 10:16:00|4067|4061|4067|4061|4067|4061|4067|4061|0
1735035370000|2024-12-24 10:16:10|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067|4061|0
1735035390000|2024-12-24 10:16:30|4067|4061|4067|4061|4067|4061|4067|4061|0
1735035410000|2024-12-24 10:16:50|4068|4062|4068|4062|4068|4062|4068|4062|0
1735035430000|2024-12-24 10:17:10|4068.5|4062.5|4068|4062|4068.5|4062.5|4068|4062|0
1735035480000|2024-12-24 10:18:00|4067.5|4061.5|4068|4062|4068|4062|4067.5|4061.5|0
1735035490000|2024-12-24 10:18:10|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1735035500000|2024-12-24 10:18:20|4068|4062|4068.6|4062.6|4068.6|4062.6|4068|4062|0
1735035510000|2024-12-24 10:18:30|4069|4063|4069|4063|4069|4063|4069|4063|0
1735035520000|2024-12-24 10:18:40|4068.6|4062.6|4069|4063|4069|4063|4068.6|4062.6|0
1735035530000|2024-12-24 10:18:50|4068.6|4062.6|4068.6|4062.6|4069|4063|4068.6|4062.6|0
1735035560000|2024-12-24 10:19:20|4069|4063|4069|4063|4069|4063|4069|4063|0
1735035570000|2024-12-24 10:19:30|4065.1|4059.1|4066|4060|4066.5|4060.5|4065.1|4059.1|7
1735035580000|2024-12-24 10:19:40|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|0
1735035610000|2024-12-24 10:20:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1735035620000|2024-12-24 10:20:20|4066.5|4060.5|4066.1|4060.1|4066.5|4060.5|4066.1|4060.1|0
1735035670000|2024-12-24 10:21:10|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1735035680000|2024-12-24 10:21:20|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|1
1735035720000|2024-12-24 10:22:00|4065.5|4059.5|4066.1|4060.1|4066.6|4060.6|4065.5|4059.5|0
1735035740000|2024-12-24 10:22:20|4066.6|4060.6|4067.1|4061.1|4067.1|4061.1|4066.6|4060.6|0
1735035760000|2024-12-24 10:22:40|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1735035770000|2024-12-24 10:22:50|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735035780000|2024-12-24 10:23:00|4067|4061|4067|4061|4067|4061|4067|4061|0
1735035800000|2024-12-24 10:23:20|4066.5|4060.5|4066.1|4060.1|4067|4061|4066.1|4060.1|0
1735035820000|2024-12-24 10:23:40|||||||||115
1735035850000|2024-12-24 10:24:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1735035880000|2024-12-24 10:24:40|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735035890000|2024-12-24 10:24:50|4068.1|4062.1|4068.5|4062.5|4068.5|4062.5|4068.1|4062.1|0
1735035900000|2024-12-24 10:25:00|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1735035930000|2024-12-24 10:25:30|4067.7|4061.7|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|0
1735035960000|2024-12-24 10:26:00|4067|4061|4067.1|4061.1|4067.1|4061.1|4067|4061|1
1735035970000|2024-12-24 10:26:10|4067|4061|4066.5|4060.5|4067|4061|4066.5|4060.5|0
1735035980000|2024-12-24 10:26:20|4065|4059|4065|4059|4065|4059|4065|4059|1
1735035990000|2024-12-24 10:26:30|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1735036000000|2024-12-24 10:26:40|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1735036040000|2024-12-24 10:27:20|4063.6|4057.6|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|1
1735036060000|2024-12-24 10:27:40|4064.2|4058.2|4064.1|4058.1|4065|4059|4064.1|4058.1|0
1735036070000|2024-12-24 10:27:50|4064.6|4058.6|4064.1|4058.1|4064.6|4058.6|4064.1|4058.1|0
1735036080000|2024-12-24 10:28:00|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1735036100000|2024-12-24 10:28:20|4063.5|4057.5|4061.1|4055.1|4063.5|4057.5|4061|4055|2
1735036120000|2024-12-24 10:28:40|4061.6|4055.6|4062|4056|4062|4056|4061.5|4055.5|0
1735036130000|2024-12-24 10:28:50|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1735036140000|2024-12-24 10:29:00|4061.2|4055.2|4061.2|4055.2|4061.6|4055.6|4061.1|4055.1|0
1735036150000|2024-12-24 10:29:10|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1735036160000|2024-12-24 10:29:20|4064|4058|4064|4058|4064|4058|4064|4058|0
1735036240000|2024-12-24 10:30:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1735036260000|2024-12-24 10:31:00|4062.6|4056.6|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|33
1735036280000|2024-12-24 10:31:20|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1735036290000|2024-12-24 10:31:30|4063.1|4057.1|4062.1|4056.1|4063.1|4057.1|4062.1|4056.1|0
1735036300000|2024-12-24 10:31:40|4062.2|4056.2|4062.1|4056.1|4064|4058|4062.1|4056.1|1
1735036330000|2024-12-24 10:32:10|4062.6|4056.6|4063.1|4057.1|4063.1|4057.1|4062.6|4056.6|0
1735036360000|2024-12-24 10:32:40|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1735036380000|2024-12-24 10:33:00|4064|4058|4063.6|4057.6|4064|4058|4063.6|4057.6|0
1735036400000|2024-12-24 10:33:20|4064|4058|4063.6|4057.6|4064|4058|4063.6|4057.6|0
1735036430000|2024-12-24 10:33:50|4064|4058|4064|4058|4064|4058|4064|4058|0
1735036440000|2024-12-24 10:34:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1735036460000|2024-12-24 10:34:20|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1735036490000|2024-12-24 10:34:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1735036500000|2024-12-24 10:35:00|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1735036510000|2024-12-24 10:35:10|4063.1|4057.1|4064.1|4058.1|4064.1|4058.1|4063.1|4057.1|0
1735036520000|2024-12-24 10:35:20|4064.4|4058.4|4062.1|4056.1|4064.4|4058.4|4062.1|4056.1|1
1735036590000|2024-12-24 10:36:30|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1735036620000|2024-12-24 10:37:00|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|0
1735036630000|2024-12-24 10:37:10|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1735036660000|2024-12-24 10:37:40|4062.6|4056.6|4063.1|4057.1|4063.1|4057.1|4062.6|4056.6|0
1735036670000|2024-12-24 10:37:50|4062.6|4056.6|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|1
1735036700000|2024-12-24 10:38:20|4062.2|4056.2|4063.1|4057.1|4063.1|4057.1|4062.2|4056.2|0
1735036710000|2024-12-24 10:38:30|4062.6|4056.6|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|0
1735036810000|2024-12-24 10:40:10|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|0
1735036820000|2024-12-24 10:40:20|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1735036830000|2024-12-24 10:40:30|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|0
1735036840000|2024-12-24 10:40:40|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|0
1735036870000|2024-12-24 10:41:10|4061.7|4055.7|4062.1|4056.1|4062.1|4056.1|4061.7|4055.7|0
1735036880000|2024-12-24 10:41:20|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|0
1735036890000|2024-12-24 10:41:30|4061.2|4055.2|4060.6|4054.6|4061.2|4055.2|4060.6|4054.6|1
1735036910000|2024-12-24 10:41:50|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|0
1735036940000|2024-12-24 10:42:20|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1735036950000|2024-12-24 10:42:30|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1735036970000|2024-12-24 10:42:50|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1735036990000|2024-12-24 10:43:10|4061.1|4055.1|4060.6|4054.6|4061.1|4055.1|4060.6|4054.6|0
1735037000000|2024-12-24 10:43:20|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|0
1735037010000|2024-12-24 10:43:30|4060.6|4054.6|4060.7|4054.7|4061.1|4055.1|4060.1|4054.1|1
1735037020000|2024-12-24 10:43:40|4061.6|4055.6|4061.1|4055.1|4061.6|4055.6|4061.1|4055.1|0
1735037040000|2024-12-24 10:44:00|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1735037050000|2024-12-24 10:44:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1735037060000|2024-12-24 10:44:20|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1735037080000|2024-12-24 10:44:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1735037100000|2024-12-24 10:45:00|4062.1|4056.1|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|0
1735037150000|2024-12-24 10:45:50|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1735037160000|2024-12-24 10:46:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1735037170000|2024-12-24 10:46:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1735037180000|2024-12-24 10:46:20|4062.1|4056.1|4062.6|4056.6|4062.6|4056.6|4062.1|4056.1|0
1735037190000|2024-12-24 10:46:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1735037230000|2024-12-24 10:47:10|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|5
1735037240000|2024-12-24 10:47:20|||||||||7
1735037250000|2024-12-24 10:47:30|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|7
1735037270000|2024-12-24 10:47:50|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1735037300000|2024-12-24 10:48:20|4068.5|4062.5|4068.1|4062.1|4068.5|4062.5|4068.1|4062.1|0
1735037310000|2024-12-24 10:48:30|4068|4062|4067.6|4061.6|4068|4062|4067.6|4061.6|0
1735037320000|2024-12-24 10:48:40|4066.6|4060.6|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|0
1735037340000|2024-12-24 10:49:00|4068|4062|4068|4062|4068|4062|4068|4062|0
1735037350000|2024-12-24 10:49:10|4068.1|4062.1|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|0
1735037360000|2024-12-24 10:49:20|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1735037380000|2024-12-24 10:49:40|4068.1|4062.1|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|0
1735037410000|2024-12-24 10:50:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1735037460000|2024-12-24 10:51:00|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735037470000|2024-12-24 10:51:10|4068.6|4062.6|4070.5|4064.5|4072|4066|4068.6|4062.6|21
1735037480000|2024-12-24 10:51:20|4070.6|4064.6|4071.1|4065.1|4071.1|4065.1|4070.6|4064.6|6
1735037490000|2024-12-24 10:51:30|4070.6|4064.6|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|1
1735037500000|2024-12-24 10:51:40|4071|4065|4071|4065|4071|4065|4071|4065|0
1735037510000|2024-12-24 10:51:50|4070.1|4064.1|4070.5|4064.5|4070.5|4064.5|4070|4064|0
1735037520000|2024-12-24 10:52:00|4071|4065|4071.5|4065.5|4071.5|4065.5|4071|4065|2
1735037530000|2024-12-24 10:52:10|||||||||1
1735037550000|2024-12-24 10:52:30|4071|4065|4071|4065|4071|4065|4071|4065|0
1735037570000|2024-12-24 10:52:50|4071.1|4065.1|4071|4065|4071.1|4065.1|4071|4065|0
1735037610000|2024-12-24 10:53:30|4071.5|4065.5|4072.1|4066.1|4072.1|4066.1|4071.5|4065.5|18
1735037620000|2024-12-24 10:53:40|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1735037640000|2024-12-24 10:54:00|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|3
1735037650000|2024-12-24 10:54:10|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|0
1735037660000|2024-12-24 10:54:20|4074|4068|4074|4068|4074|4068|4074|4068|0
1735037670000|2024-12-24 10:54:30|4073.6|4067.6|4073|4067|4073.6|4067.6|4073|4067|0
1735037680000|2024-12-24 10:54:40|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1735037740000|2024-12-24 10:55:40|4071.5|4065.5|4070.1|4064.1|4071.5|4065.5|4070.1|4064.1|4
1735037750000|2024-12-24 10:55:50|4069|4063|4067.6|4061.6|4069|4063|4067.6|4061.6|1
1735037760000|2024-12-24 10:56:00|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1735037770000|2024-12-24 10:56:10|4068|4062|4066.1|4060.1|4068|4062|4066.1|4060.1|1
1735037780000|2024-12-24 10:56:20|4065.6|4059.6|4066|4060|4066|4060|4065.6|4059.6|0
1735037840000|2024-12-24 10:57:20|4068.5|4062.5|4068.1|4062.1|4068.5|4062.5|4068.1|4062.1|2
1735037860000|2024-12-24 10:57:40|4068.5|4062.5|4068.6|4062.6|4068.6|4062.6|4068.5|4062.5|0
1735037880000|2024-12-24 10:58:00|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|0
1735037910000|2024-12-24 10:58:30|4068|4062|4067.6|4061.6|4068|4062|4067.6|4061.6|0
1735037920000|2024-12-24 10:58:40|4068|4062|4067|4061|4068|4062|4067|4061|0
1735037930000|2024-12-24 10:58:50|4066.5|4060.5|4066|4060|4066.5|4060.5|4066|4060|0
1735037960000|2024-12-24 10:59:20|4066.5|4060.5|4067.1|4061.1|4067.5|4061.5|4066.5|4060.5|1
1735037990000|2024-12-24 10:59:50|4067.5|4061.5|4067.1|4061.1|4067.5|4061.5|4067.1|4061.1|0
1735038000000|2024-12-24 11:00:00|4067.5|4061.5|4067.1|4061.1|4067.5|4061.5|4067.1|4061.1|2
1735038010000|2024-12-24 11:00:10|4067.5|4061.5|4067.1|4061.1|4067.5|4061.5|4067.1|4061.1|0
1735038020000|2024-12-24 11:00:20|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1735038040000|2024-12-24 11:00:40|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735038060000|2024-12-24 11:01:00|4067|4061|4067.6|4061.6|4068|4062|4067|4061|0
1735038070000|2024-12-24 11:01:10|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|4068.1|4062.1|0
1735038080000|2024-12-24 11:01:20|4067.6|4061.6|4068|4062|4068|4062|4067.6|4061.6|0
1735038090000|2024-12-24 11:01:30|4067.6|4061.6|4067.6|4061.6|4068|4062|4067.6|4061.6|0
1735038100000|2024-12-24 11:01:40|4067.1|4061.1|4067|4061|4067.1|4061.1|4067|4061|0
1735038120000|2024-12-24 11:02:00|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735038150000|2024-12-24 11:02:30|4067|4061|4067|4061|4067.1|4061.1|4067|4061|0
1735038160000|2024-12-24 11:02:40|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1735038180000|2024-12-24 11:03:00|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735038190000|2024-12-24 11:03:10|4067|4061|4067|4061|4067|4061|4067|4061|0
1735038200000|2024-12-24 11:03:20|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735038220000|2024-12-24 11:03:40|4067|4061|4067|4061|4067|4061|4067|4061|1
1735038230000|2024-12-24 11:03:50|4067.6|4061.6|4068|4062|4068|4062|4067.6|4061.6|0
1735038240000|2024-12-24 11:04:00|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1735038290000|2024-12-24 11:04:50|4068|4062|4068.5|4062.5|4068.5|4062.5|4068|4062|0
1735038300000|2024-12-24 11:05:00|4069|4063|4069|4063|4069|4063|4069|4063|0
1735038310000|2024-12-24 11:05:10|4068.5|4062.5|4068.1|4062.1|4068.5|4062.5|4068.1|4062.1|0
1735038330000|2024-12-24 11:05:30|4068|4062|4068.1|4062.1|4068.1|4062.1|4068|4062|0
1735038350000|2024-12-24 11:05:50|4069|4063|4069|4063|4069|4063|4069|4063|0
1735038410000|2024-12-24 11:06:50|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1735038420000|2024-12-24 11:07:00|4068.5|4062.5|4067.6|4061.6|4068.5|4062.5|4067.6|4061.6|0
1735038510000|2024-12-24 11:08:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1735038520000|2024-12-24 11:08:40|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|1
1735038560000|2024-12-24 11:09:20|4066|4060|4066.1|4060.1|4066.1|4060.1|4066|4060|0
1735038600000|2024-12-24 11:10:00|4067|4061|4067|4061|4067|4061|4067|4061|0
1735038610000|2024-12-24 11:10:10|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|0
1735038660000|2024-12-24 11:11:00|4067.1|4061.1|4067|4061|4067.1|4061.1|4067|4061|0
1735038670000|2024-12-24 11:11:10|4066.6|4060.6|4067|4061|4067|4061|4066.6|4060.6|0
1735038680000|2024-12-24 11:11:20|4066.6|4060.6|4066.1|4060.1|4066.6|4060.6|4066.1|4060.1|0
1735038710000|2024-12-24 11:11:50|4066.6|4060.6|4066.1|4060.1|4067|4061|4066.1|4060.1|0
1735038720000|2024-12-24 11:12:00|4067|4061|4067|4061|4067|4061|4067|4061|0
1735038740000|2024-12-24 11:12:20|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735038750000|2024-12-24 11:12:30|4067.5|4061.5|4067.5|4061.5|4068|4062|4067.1|4061.1|0
1735038760000|2024-12-24 11:12:40|4068|4062|4069|4063|4069|4063|4068|4062|2
1735038840000|2024-12-24 11:14:00|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1735038850000|2024-12-24 11:14:10|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1735038860000|2024-12-24 11:14:20|4069|4063|4069|4063|4069|4063|4069|4063|0
1735038880000|2024-12-24 11:14:40|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|0
1735038910000|2024-12-24 11:15:10|4068.5|4062.5|4068.6|4062.6|4069|4063|4068.1|4062.1|0
1735038930000|2024-12-24 11:15:30|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|30
1735038940000|2024-12-24 11:15:40|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|0
1735039030000|2024-12-24 11:17:10|4068.7|4062.7|4067.6|4061.6|4068.7|4062.7|4067.6|4061.6|2
1735039050000|2024-12-24 11:17:30|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|0
1735039060000|2024-12-24 11:17:40|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.2|4061.2|0
1735039070000|2024-12-24 11:17:50|4067.2|4061.2|4067.2|4061.2|4067.6|4061.6|4067.2|4061.2|0
1735039080000|2024-12-24 11:18:00|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|0
1735039100000|2024-12-24 11:18:20|4067.5|4061.5|4066.7|4060.7|4067.5|4061.5|4066.7|4060.7|0
1735039110000|2024-12-24 11:18:30|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|1
1735039120000|2024-12-24 11:18:40|4069|4063|4069|4063|4069|4063|4069|4063|0
1735039170000|2024-12-24 11:19:30|4068.2|4062.2|4068|4062|4068.2|4062.2|4067.6|4061.6|1
1735039190000|2024-12-24 11:19:50|4067.6|4061.6|4067.1|4061.1|4067.6|4061.6|4067.1|4061.1|0
1735039200000|2024-12-24 11:20:00|4066.7|4060.7|4066.2|4060.2|4066.7|4060.7|4066.1|4060.1|1
1735039220000|2024-12-24 11:20:20|4066.1|4060.1|4066.2|4060.2|4066.2|4060.2|4066.1|4060.1|0
1735039230000|2024-12-24 11:20:30|4066.1|4060.1|4066.2|4060.2|4066.2|4060.2|4066.1|4060.1|0
1735039250000|2024-12-24 11:20:50|4066.1|4060.1|4066.2|4060.2|4066.2|4060.2|4066.1|4060.1|0
1735039270000|2024-12-24 11:21:10|4066.1|4060.1|4066.2|4060.2|4066.2|4060.2|4066.1|4060.1|0
1735039300000|2024-12-24 11:21:40|4066.1|4060.1|4066.1|4060.1|4066.2|4060.2|4066.1|4060.1|0
1735039350000|2024-12-24 11:22:30|4066.6|4060.6|4066.1|4060.1|4067|4061|4066.1|4060.1|0
1735039380000|2024-12-24 11:23:00|4066.6|4060.6|4067.6|4061.6|4067.6|4061.6|4066.6|4060.6|0
1735039390000|2024-12-24 11:23:10|4066.6|4060.6|4067|4061|4067|4061|4066.6|4060.6|0
1735039400000|2024-12-24 11:23:20|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|4067.1|4061.1|0
1735039410000|2024-12-24 11:23:30|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|0
1735039450000|2024-12-24 11:24:10|4066.5|4060.5|4066.1|4060.1|4066.5|4060.5|4066.1|4060.1|0
1735039470000|2024-12-24 11:24:30|4065.7|4059.7|4063|4057|4065.7|4059.7|4063|4057|1
1735039480000|2024-12-24 11:24:40|4062.7|4056.7|4064.1|4058.1|4064.1|4058.1|4062.7|4056.7|0
1735039490000|2024-12-24 11:24:50|4064.5|4058.5|4064.6|4058.6|4064.6|4058.6|4064.5|4058.5|0
1735039500000|2024-12-24 11:25:00|4064.5|4058.5|4064.1|4058.1|4064.5|4058.5|4064.1|4058.1|0
1735039510000|2024-12-24 11:25:10|4064|4058|4064|4058|4064.1|4058.1|4064|4058|0
1735039520000|2024-12-24 11:25:20|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064|4058|0
1735039540000|2024-12-24 11:25:40|4064.1|4058.1|4064|4058|4064.1|4058.1|4064|4058|0
1735039570000|2024-12-24 11:26:10|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1735039620000|2024-12-24 11:27:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1735039630000|2024-12-24 11:27:10|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1735039660000|2024-12-24 11:27:40|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1735039670000|2024-12-24 11:27:50|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|0
1735039710000|2024-12-24 11:28:30|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|0
1735039720000|2024-12-24 11:28:40|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|0
1735039730000|2024-12-24 11:28:50|4064.6|4058.6|4065.1|4059.1|4065.6|4059.6|4064.6|4058.6|0
1735039740000|2024-12-24 11:29:00|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|0
1735039750000|2024-12-24 11:29:10|4064.6|4058.6|4064.2|4058.2|4065.1|4059.1|4064.2|4058.2|0
1735039780000|2024-12-24 11:29:40|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1735039790000|2024-12-24 11:29:50|4064.2|4058.2|4064.2|4058.2|4064.6|4058.6|4064.2|4058.2|0
1735039850000|2024-12-24 11:30:50|4064.1|4058.1|4064.1|4058.1|4064.2|4058.2|4064.1|4058.1|0
1735039860000|2024-12-24 11:31:00|4063.7|4057.7|4061.6|4055.6|4063.7|4057.7|4061.1|4055.1|1
1735039870000|2024-12-24 11:31:10|4061.2|4055.2|4061.1|4055.1|4061.2|4055.2|4061.1|4055.1|0
1735039890000|2024-12-24 11:31:30|4061.2|4055.2|4061.6|4055.6|4061.6|4055.6|4061.2|4055.2|0
1735039900000|2024-12-24 11:31:40|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1735039950000|2024-12-24 11:32:30|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1735039960000|2024-12-24 11:32:40|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1735039970000|2024-12-24 11:32:50|4064.1|4058.1|4063.1|4057.1|4064.1|4058.1|4063.1|4057.1|0
1735039980000|2024-12-24 11:33:00|4063.6|4057.6|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|0
1735040020000|2024-12-24 11:33:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1735040040000|2024-12-24 11:34:00|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1735040100000|2024-12-24 11:35:00|4066.1|4060.1|4065.1|4059.1|4066.1|4060.1|4065.1|4059.1|1
1735040160000|2024-12-24 11:36:00|4065.2|4059.2|4065.1|4059.1|4065.2|4059.2|4065.1|4059.1|0
1735040180000|2024-12-24 11:36:20|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1735040190000|2024-12-24 11:36:30|4065.7|4059.7|4067.1|4061.1|4067.1|4061.1|4065.7|4059.7|0
1735040230000|2024-12-24 11:37:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1735040260000|2024-12-24 11:37:40|4066.2|4060.2|4066.1|4060.1|4066.2|4060.2|4066.1|4060.1|0
1735040290000|2024-12-24 11:38:10|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1735040310000|2024-12-24 11:38:30|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|0
1735040320000|2024-12-24 11:38:40|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1735040410000|2024-12-24 11:40:10|||||||||1
1735040420000|2024-12-24 11:40:20|4065.6|4059.6|4065.2|4059.2|4065.6|4059.6|4065.2|4059.2|0
1735040440000|2024-12-24 11:40:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|0
1735040460000|2024-12-24 11:41:00|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|4065.2|4059.2|0
1735040480000|2024-12-24 11:41:20|||||||||72
1735040610000|2024-12-24 11:43:30|4064.1|4058.1|4065.1|4059.1|4065.1|4059.1|4063.6|4057.6|1
1735040660000|2024-12-24 11:44:20|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1735040670000|2024-12-24 11:44:30|4065.1|4059.1|4064.6|4058.6|4065.1|4059.1|4064.6|4058.6|0
1735040680000|2024-12-24 11:44:40|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|4064.2|4058.2|0
1735040710000|2024-12-24 11:45:10|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1735040720000|2024-12-24 11:45:20|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1735040730000|2024-12-24 11:45:30|4064.6|4058.6|4065.1|4059.1|4065.1|4059.1|4064.6|4058.6|0
1735040790000|2024-12-24 11:46:30|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|0
1735040800000|2024-12-24 11:46:40|4065.2|4059.2|4065.6|4059.6|4065.6|4059.6|4065.1|4059.1|0
1735040810000|2024-12-24 11:46:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4065.1|4059.1|0
1735040820000|2024-12-24 11:47:00|4065.2|4059.2|4065.6|4059.6|4065.6|4059.6|4065.2|4059.2|0
1735040840000|2024-12-24 11:47:20|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|0
1735040860000|2024-12-24 11:47:40|4069.6|4063.6|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|4
1735040910000|2024-12-24 11:48:30|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|0
1735041020000|2024-12-24 11:50:20|4069.5|4063.5|4069.1|4063.1|4069.5|4063.5|4069.1|4063.1|0
1735041040000|2024-12-24 11:50:40|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1735041050000|2024-12-24 11:50:50|4071.6|4065.6|4071.2|4065.2|4071.6|4065.6|4071.2|4065.2|4
1735041080000|2024-12-24 11:51:20|4071.6|4065.6|4071.2|4065.2|4071.6|4065.6|4071.2|4065.2|0
1735041090000|2024-12-24 11:51:30|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1735041110000|2024-12-24 11:51:50|4071.2|4065.2|4071.2|4065.2|4071.6|4065.6|4071.2|4065.2|0
1735041130000|2024-12-24 11:52:10|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1735041150000|2024-12-24 11:52:30|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1735041180000|2024-12-24 11:53:00|4072.6|4066.6|4073.5|4067.5|4073.6|4067.6|4072.6|4066.6|2
1735041190000|2024-12-24 11:53:10|4073.1|4067.1|4073.6|4067.6|4073.6|4067.6|4073.1|4067.1|0
1735041200000|2024-12-24 11:53:20|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|0
1735041210000|2024-12-24 11:53:30|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1735041220000|2024-12-24 11:53:40|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|0
1735041230000|2024-12-24 11:53:50|||||||||7
1735041240000|2024-12-24 11:54:00|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|0
1735041250000|2024-12-24 11:54:10|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|0
1735041270000|2024-12-24 11:54:30|4072.1|4066.1|4071.7|4065.7|4072.1|4066.1|4071.7|4065.7|0
1735041280000|2024-12-24 11:54:40|4072.7|4066.7|4073.6|4067.6|4073.7|4067.7|4072.7|4066.7|23
1735041290000|2024-12-24 11:54:50|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|0
1735041300000|2024-12-24 11:55:00|||||||||19
1735041310000|2024-12-24 11:55:10|4073.7|4067.7|4073.3|4067.3|4073.7|4067.7|4073.3|4067.3|108
1735041370000|2024-12-24 11:56:10|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|4072.8|4066.8|0
1735041400000|2024-12-24 11:56:40|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4072.8|4066.8|0
1735041430000|2024-12-24 11:57:10|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|1
1735041470000|2024-12-24 11:57:50|4072.3|4066.3|4073.7|4067.7|4073.7|4067.7|4072.3|4066.3|0
1735041480000|2024-12-24 11:58:00|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1735041530000|2024-12-24 11:58:50|4072.7|4066.7|4072.3|4066.3|4073.2|4067.2|4072.3|4066.3|34
1735041540000|2024-12-24 11:59:00|4073.2|4067.2|4072.7|4066.7|4073.2|4067.2|4072.7|4066.7|0
1735041560000|2024-12-24 11:59:20|4073.6|4067.6|4075.2|4069.2|4075.2|4069.2|4073.6|4067.6|6
1735041620000|2024-12-24 12:00:20|4074.7|4068.7|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|0
1735041630000|2024-12-24 12:00:30|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|0
1735041650000|2024-12-24 12:00:50|4075.6|4069.6|4076.1|4070.1|4076.6|4070.6|4075.6|4069.6|0
1735041660000|2024-12-24 12:01:00|4075.6|4069.6|4075.2|4069.2|4075.6|4069.6|4074.7|4068.7|35
1735041670000|2024-12-24 12:01:10|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|0
1735041690000|2024-12-24 12:01:30|4076.5|4070.5|4078.2|4072.2|4078.7|4072.7|4076.5|4070.5|26
1735041710000|2024-12-24 12:01:50|4078.7|4072.7|4078.7|4072.7|4079.2|4073.2|4078.2|4072.2|0
1735041720000|2024-12-24 12:02:00|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|0
1735041730000|2024-12-24 12:02:10|4078.2|4072.2|4077.7|4071.7|4078.2|4072.2|4077.7|4071.7|2
1735041750000|2024-12-24 12:02:30|4077.2|4071.2|4077.2|4071.2|4077.7|4071.7|4077.2|4071.2|0
1735041760000|2024-12-24 12:02:40|4076.7|4070.7|4076.7|4070.7|4077.2|4071.2|4076.7|4070.7|0
1735041780000|2024-12-24 12:03:00|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|0
1735041820000|2024-12-24 12:03:40|4077.2|4071.2|4076.8|4070.8|4077.2|4071.2|4076.8|4070.8|0
1735041830000|2024-12-24 12:03:50|4077.3|4071.3|4076.8|4070.8|4077.3|4071.3|4076.8|4070.8|0
1735041880000|2024-12-24 12:04:40|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1735041890000|2024-12-24 12:04:50|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|0
1735041910000|2024-12-24 12:05:10|4077.6|4071.6|4078.6|4072.6|4078.7|4072.7|4077.6|4071.6|0
1735041920000|2024-12-24 12:05:20|4078.2|4072.2|4078.1|4072.1|4078.2|4072.2|4078.1|4072.1|0
1735041930000|2024-12-24 12:05:30|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.1|4072.1|0
1735041940000|2024-12-24 12:05:40|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|0
1735041950000|2024-12-24 12:05:50|4078.2|4072.2|4077.7|4071.7|4078.2|4072.2|4077.7|4071.7|0
1735041960000|2024-12-24 12:06:00|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|4079.1|4073.1|0
1735041970000|2024-12-24 12:06:10|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1735041980000|2024-12-24 12:06:20|4078.3|4072.3|4078.2|4072.2|4078.3|4072.3|4078.2|4072.2|0
1735042010000|2024-12-24 12:06:50|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|0
1735042050000|2024-12-24 12:07:30|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|0
1735042080000|2024-12-24 12:08:00|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1735042090000|2024-12-24 12:08:10|4078.6|4072.6|4077.1|4071.1|4078.6|4072.6|4076.7|4070.7|1
1735042120000|2024-12-24 12:08:40|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|0
1735042140000|2024-12-24 12:09:00|4076.6|4070.6|4075.1|4069.1|4076.6|4070.6|4075.1|4069.1|2
1735042170000|2024-12-24 12:09:30|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|0
1735042190000|2024-12-24 12:09:50|4075.1|4069.1|4075.1|4069.1|4075.2|4069.2|4075.1|4069.1|0
1735042200000|2024-12-24 12:10:00|4075.2|4069.2|4075.1|4069.1|4075.2|4069.2|4075.1|4069.1|0
1735042230000|2024-12-24 12:10:30|4075.2|4069.2|4075.3|4069.3|4075.3|4069.3|4075.2|4069.2|0
1735042240000|2024-12-24 12:10:40|4076.1|4070.1|4076.7|4070.7|4076.7|4070.7|4076.1|4070.1|0
1735042250000|2024-12-24 12:10:50|4076.2|4070.2|4077.1|4071.1|4077.1|4071.1|4076.2|4070.2|0
1735042260000|2024-12-24 12:11:00|4077.2|4071.2|4076.7|4070.7|4077.2|4071.2|4076.7|4070.7|0
1735042270000|2024-12-24 12:11:10|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|0
1735042320000|2024-12-24 12:12:00|4077.2|4071.2|4077.2|4071.2|4077.3|4071.3|4077.2|4071.2|0
1735042330000|2024-12-24 12:12:10|4077.1|4071.1|4077.2|4071.2|4077.2|4071.2|4077.1|4071.1|0
1735042340000|2024-12-24 12:12:20|4077.7|4071.7|4078.3|4072.3|4078.3|4072.3|4077.7|4071.7|1
1735042350000|2024-12-24 12:12:30|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1735042360000|2024-12-24 12:12:40|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|0
1735042370000|2024-12-24 12:12:50|4079.3|4073.3|4079.7|4073.7|4079.7|4073.7|4079.3|4073.3|0
1735042380000|2024-12-24 12:13:00|4080.2|4074.2|4081.2|4075.2|4081.7|4075.7|4080.2|4074.2|0
1735042390000|2024-12-24 12:13:10|4081.7|4075.7|4081.2|4075.2|4082.1|4076.1|4081.2|4075.2|3
1735042400000|2024-12-24 12:13:20|4080.8|4074.8|4079.2|4073.2|4080.8|4074.8|4079.2|4073.2|1
1735042410000|2024-12-24 12:13:30|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.2|4073.2|0
1735042430000|2024-12-24 12:13:50|4079.3|4073.3|4079.7|4073.7|4079.7|4073.7|4079.2|4073.2|0
1735042440000|2024-12-24 12:14:00|4079.3|4073.3|4079.7|4073.7|4079.7|4073.7|4079.3|4073.3|0
1735042460000|2024-12-24 12:14:20|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|4079.3|4073.3|0
1735042470000|2024-12-24 12:14:30|4079.7|4073.7|4080.2|4074.2|4080.2|4074.2|4079.3|4073.3|0
1735042480000|2024-12-24 12:14:40|4079.7|4073.7|4080.2|4074.2|4080.2|4074.2|4079.7|4073.7|0
1735042490000|2024-12-24 12:14:50|4079.3|4073.3|4078.3|4072.3|4080.2|4074.2|4078.3|4072.3|0
1735042500000|2024-12-24 12:15:00|4077.8|4071.8|4076.2|4070.2|4077.8|4071.8|4076.2|4070.2|1
1735042510000|2024-12-24 12:15:10|4075.3|4069.3|4077.3|4071.3|4077.3|4071.3|4075.3|4069.3|0
1735042520000|2024-12-24 12:15:20|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|0
1735042530000|2024-12-24 12:15:30|4077.3|4071.3|4077.8|4071.8|4077.8|4071.8|4077.3|4071.3|0
1735042540000|2024-12-24 12:15:40|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1735042550000|2024-12-24 12:15:50|4077.8|4071.8|4078.3|4072.3|4078.3|4072.3|4077.7|4071.7|0
1735042560000|2024-12-24 12:16:00|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1735042570000|2024-12-24 12:16:10|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|0
1735042620000|2024-12-24 12:17:00|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1735042630000|2024-12-24 12:17:10|4079.2|4073.2|4079.3|4073.3|4079.7|4073.7|4078.7|4072.7|0
1735042640000|2024-12-24 12:17:20|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|0
1735042660000|2024-12-24 12:17:40|4081|4075|4081.2|4075.2|4081.2|4075.2|4081|4075|1
1735042680000|2024-12-24 12:18:00|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|0
1735042690000|2024-12-24 12:18:10|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|4082.6|4076.6|0
1735042750000|2024-12-24 12:19:10|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|8
1735042780000|2024-12-24 12:19:40|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1735042790000|2024-12-24 12:19:50|4081.7|4075.7|4080.7|4074.7|4081.7|4075.7|4080.7|4074.7|0
1735042800000|2024-12-24 12:20:00|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|0
1735042810000|2024-12-24 12:20:10|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|0
1735042820000|2024-12-24 12:20:20|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|4082.1|4076.1|0
1735042830000|2024-12-24 12:20:30|4082.5|4076.5|4082.6|4076.6|4082.6|4076.6|4082.5|4076.5|0
1735042840000|2024-12-24 12:20:40|4083.7|4077.7|4083.2|4077.2|4083.7|4077.7|4083.2|4077.2|4
1735042850000|2024-12-24 12:20:50|4083.1|4077.1|4086.2|4080.2|4086.2|4080.2|4083.1|4077.1|2
1735042860000|2024-12-24 12:21:00|4086.7|4080.7|4087.1|4081.1|4087.2|4081.2|4086.7|4080.7|0
1735042880000|2024-12-24 12:21:20|4087.2|4081.2|4087.6|4081.6|4087.6|4081.6|4087.2|4081.2|0
1735042910000|2024-12-24 12:21:50|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|0
1735042920000|2024-12-24 12:22:00|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|0
1735042940000|2024-12-24 12:22:20|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|0
1735042950000|2024-12-24 12:22:30|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|4086.7|4080.7|0
1735042980000|2024-12-24 12:23:00|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|0
1735042990000|2024-12-24 12:23:10|4087.6|4081.6|4087.1|4081.1|4087.6|4081.6|4087.1|4081.1|0
1735043010000|2024-12-24 12:23:30|4087.2|4081.2|4087.6|4081.6|4087.6|4081.6|4087.2|4081.2|0
1735043090000|2024-12-24 12:24:50|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|0
1735043100000|2024-12-24 12:25:00|4088.7|4082.7|4090.2|4084.2|4090.2|4084.2|4088.7|4082.7|25
1735043110000|2024-12-24 12:25:10|4089.2|4083.2|4088.7|4082.7|4089.2|4083.2|4088.7|4082.7|0
1735043120000|2024-12-24 12:25:20|4089.2|4083.2|4088.7|4082.7|4089.2|4083.2|4088.7|4082.7|0
1735043130000|2024-12-24 12:25:30|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1735043140000|2024-12-24 12:25:40|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|4090.2|4084.2|0
1735043150000|2024-12-24 12:25:50|4090.1|4084.1|4089.7|4083.7|4090.1|4084.1|4089.7|4083.7|0
1735043200000|2024-12-24 12:26:40|4087.2|4081.2|4086.2|4080.2|4087.2|4081.2|4086.2|4080.2|4
1735043210000|2024-12-24 12:26:50|4085.3|4079.3|4085.2|4079.2|4085.3|4079.3|4085.2|4079.2|0
1735043270000|2024-12-24 12:27:50|4085.7|4079.7|4086.7|4080.7|4086.7|4080.7|4085.7|4079.7|0
1735043280000|2024-12-24 12:28:00|4086.6|4080.6|4085.7|4079.7|4086.6|4080.6|4085.7|4079.7|0
1735043290000|2024-12-24 12:28:10|4086.2|4080.2|4087.2|4081.2|4087.2|4081.2|4086.2|4080.2|1
1735043300000|2024-12-24 12:28:20|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|4087.1|4081.1|0
1735043310000|2024-12-24 12:28:30|4087.2|4081.2|4087.6|4081.6|4087.6|4081.6|4087.1|4081.1|0
1735043390000|2024-12-24 12:29:50|4087.1|4081.1|4086.7|4080.7|4087.1|4081.1|4086.7|4080.7|0
1735043400000|2024-12-24 12:30:00|4086.2|4080.2|4085.7|4079.7|4086.2|4080.2|4085.7|4079.7|0
1735043410000|2024-12-24 12:30:10|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|1
1735043420000|2024-12-24 12:30:20|4084.6|4078.6|4084.2|4078.2|4084.6|4078.6|4084.2|4078.2|0
1735043440000|2024-12-24 12:30:40|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|0
1735043450000|2024-12-24 12:30:50|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.1|4078.1|0
1735043460000|2024-12-24 12:31:00|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|0
1735043470000|2024-12-24 12:31:10|4082.7|4076.7|4082.2|4076.2|4082.7|4076.7|4082.2|4076.2|1
1735043490000|2024-12-24 12:31:30|4083.1|4077.1|4083.6|4077.6|4083.6|4077.6|4083.1|4077.1|0
1735043500000|2024-12-24 12:31:40|4083.2|4077.2|4082.7|4076.7|4083.2|4077.2|4082.7|4076.7|0
1735043510000|2024-12-24 12:31:50|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|4082.2|4076.2|0
1735043530000|2024-12-24 12:32:10|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|0
1735043540000|2024-12-24 12:32:20|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|20
1735043570000|2024-12-24 12:32:50|||||||||3
1735043580000|2024-12-24 12:33:00|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|4081.6|4075.6|0
1735043590000|2024-12-24 12:33:10|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|4081.2|4075.2|0
1735043610000|2024-12-24 12:33:30|4076.6|4070.6|4076.2|4070.2|4076.6|4070.6|4076.1|4070.1|82
1735043620000|2024-12-24 12:33:40|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|2
1735043640000|2024-12-24 12:34:00|4076.2|4070.2|4080.2|4074.2|4080.2|4074.2|4076.2|4070.2|7
1735043670000|2024-12-24 12:34:30|||||||||2
1735043700000|2024-12-24 12:35:00|4079.7|4073.7|4079.2|4073.2|4079.7|4073.7|4079.2|4073.2|3
1735043710000|2024-12-24 12:35:10|||||||||1
1735043740000|2024-12-24 12:35:40|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|1
1735043760000|2024-12-24 12:36:00|4079.7|4073.7|4079.2|4073.2|4079.7|4073.7|4079.2|4073.2|1
1735043770000|2024-12-24 12:36:10|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1735043810000|2024-12-24 12:36:50|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|1
1735043830000|2024-12-24 12:37:10|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1735043840000|2024-12-24 12:37:20|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|0
1735043850000|2024-12-24 12:37:30|||||||||1
1735043870000|2024-12-24 12:37:50|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1735043880000|2024-12-24 12:38:00|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|0
1735043900000|2024-12-24 12:38:20|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1735043930000|2024-12-24 12:38:50|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|0
1735043940000|2024-12-24 12:39:00|4079.2|4073.2|4079.2|4073.2|4079.7|4073.7|4078.7|4072.7|3
1735043950000|2024-12-24 12:39:10|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|0
1735043960000|2024-12-24 12:39:20|4079.2|4073.2|4079.1|4073.1|4079.2|4073.2|4079.1|4073.1|1
1735043970000|2024-12-24 12:39:30|4079.2|4073.2|4079.6|4073.6|4079.6|4073.6|4079.2|4073.2|0
1735044040000|2024-12-24 12:40:40|4079.2|4073.2|4079.8|4073.8|4079.8|4073.8|4079.2|4073.2|2
1735044050000|2024-12-24 12:40:50|4080.2|4074.2|4079.7|4073.7|4080.2|4074.2|4079.7|4073.7|0
1735044060000|2024-12-24 12:41:00|4079.2|4073.2|4079.2|4073.2|4079.7|4073.7|4079.2|4073.2|0
1735044080000|2024-12-24 12:41:20|4079.7|4073.7|4079.2|4073.2|4080.7|4074.7|4079.2|4073.2|2
1735044090000|2024-12-24 12:41:30|4078.7|4072.7|4079.7|4073.7|4079.7|4073.7|4078.7|4072.7|3
1735044100000|2024-12-24 12:41:40|4079.2|4073.2|4078.6|4072.6|4079.2|4073.2|4078.6|4072.6|13
1735044110000|2024-12-24 12:41:50|||||||||4
1735044120000|2024-12-24 12:42:00|4078.1|4072.1|4078.2|4072.2|4078.2|4072.2|4078.1|4072.1|0
1735044130000|2024-12-24 12:42:10|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|4078.1|4072.1|0
1735044150000|2024-12-24 12:42:30|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1735044180000|2024-12-24 12:43:00|||||||||1
1735044190000|2024-12-24 12:43:10|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|0
1735044300000|2024-12-24 12:45:00|4077.6|4071.6|4077.2|4071.2|4077.6|4071.6|4077.2|4071.2|0
1735044340000|2024-12-24 12:45:40|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1735044350000|2024-12-24 12:45:50|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|1
1735044380000|2024-12-24 12:46:20|4077.6|4071.6|4076.6|4070.6|4077.6|4071.6|4076.2|4070.2|4
1735044400000|2024-12-24 12:46:40|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|0
1735044410000|2024-12-24 12:46:50|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|0
1735044420000|2024-12-24 12:47:00|4077.7|4071.7|4077.1|4071.1|4077.7|4071.7|4076.7|4070.7|2
1735044430000|2024-12-24 12:47:10|4076.7|4070.7|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|0
1735044440000|2024-12-24 12:47:20|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|0
1735044450000|2024-12-24 12:47:30|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|1
1735044470000|2024-12-24 12:47:50|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|0
1735044480000|2024-12-24 12:48:00|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1735044500000|2024-12-24 12:48:20|4078.6|4072.6|4078.2|4072.2|4078.6|4072.6|4078.2|4072.2|0
1735044510000|2024-12-24 12:48:30|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|4078.6|4072.6|0
1735044520000|2024-12-24 12:48:40|||||||||15
1735044530000|2024-12-24 12:48:50|4077.7|4071.7|4076.6|4070.6|4077.7|4071.7|4076.1|4070.1|3
1735044540000|2024-12-24 12:49:00|||||||||28
1735044560000|2024-12-24 12:49:20|4077.6|4071.6|4078.6|4072.6|4078.6|4072.6|4077.1|4071.1|3
1735044580000|2024-12-24 12:49:40|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1735044590000|2024-12-24 12:49:50|4078.1|4072.1|4076.2|4070.2|4078.1|4072.1|4076.2|4070.2|1
1735044610000|2024-12-24 12:50:10|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|0
1735044620000|2024-12-24 12:50:20|4074.7|4068.7|4073.7|4067.7|4074.7|4068.7|4073.7|4067.7|1
1735044630000|2024-12-24 12:50:30|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1735044640000|2024-12-24 12:50:40|4072.2|4066.2|4071.7|4065.7|4072.2|4066.2|4071.7|4065.7|0
1735044680000|2024-12-24 12:51:20|4071.8|4065.8|4071.7|4065.7|4072.2|4066.2|4071.7|4065.7|1
1735044700000|2024-12-24 12:51:40|4074.2|4068.2|4073.7|4067.7|4074.6|4068.6|4073.2|4067.2|76
1735044710000|2024-12-24 12:51:50|4073.2|4067.2|4074.1|4068.1|4074.1|4068.1|4073.2|4067.2|280
1735044720000|2024-12-24 12:52:00|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|2
1735044730000|2024-12-24 12:52:10|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|0
1735044760000|2024-12-24 12:52:40|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|0
1735044770000|2024-12-24 12:52:50|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|4074.1|4068.1|0
1735044780000|2024-12-24 12:53:00|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|0
1735044790000|2024-12-24 12:53:10|4075|4069|4078|4072|4078.1|4072.1|4075|4069|3
1735044820000|2024-12-24 12:53:40|4079|4073|4079|4073|4079|4073|4079|4073|1
1735044870000|2024-12-24 12:54:30|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1735044910000|2024-12-24 12:55:10|4079|4073|4078.6|4072.6|4079|4073|4078.6|4072.6|0
1735044930000|2024-12-24 12:55:30|4077.6|4071.6|4077.6|4071.6|4078.1|4072.1|4077.6|4071.6|106
1735044950000|2024-12-24 12:55:50|4077.5|4071.5|4075.5|4069.5|4077.5|4071.5|4075.1|4069.1|1
1735044970000|2024-12-24 12:56:10|4076|4070|4076|4070|4076|4070|4076|4070|0
1735044990000|2024-12-24 12:56:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1735045000000|2024-12-24 12:56:40|4075.1|4069.1|4075.6|4069.6|4075.6|4069.6|4075.1|4069.1|0
1735045020000|2024-12-24 12:57:00|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|0
1735045050000|2024-12-24 12:57:30|||||||||1
1735045060000|2024-12-24 12:57:40|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.1|4069.1|0
1735045070000|2024-12-24 12:57:50|4075.1|4069.1|4075.6|4069.6|4075.6|4069.6|4075.1|4069.1|0
1735045100000|2024-12-24 12:58:20|4076|4070|4076.1|4070.1|4076.5|4070.5|4076|4070|0
1735045120000|2024-12-24 12:58:40|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|0
1735045130000|2024-12-24 12:58:50|4076.6|4070.6|4077.5|4071.5|4077.5|4071.5|4076.6|4070.6|1
1735045140000|2024-12-24 12:59:00|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|4077.1|4071.1|0
1735045150000|2024-12-24 12:59:10|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|0
1735045160000|2024-12-24 12:59:20|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|4077.6|4071.6|1
1735045170000|2024-12-24 12:59:30|4077.5|4071.5|4076.1|4070.1|4077.5|4071.5|4076.1|4070.1|1
1735045180000|2024-12-24 12:59:40|4077|4071|4076.6|4070.6|4077|4071|4076.6|4070.6|0
1735045200000|2024-12-24 13:00:00|4077|4071|4073|4067|4077|4071|4073|4067|2
1735045210000|2024-12-24 13:00:10|4073.5|4067.5|4073|4067|4073.5|4067.5|4073|4067|0
1735045220000|2024-12-24 13:00:20|4073.1|4067.1|4075.5|4069.5|4075.5|4069.5|4073.1|4067.1|2
1735045230000|2024-12-24 13:00:30|4075.1|4069.1|4075.5|4069.5|4075.5|4069.5|4075.1|4069.1|0
1735045240000|2024-12-24 13:00:40|4076|4070|4076.1|4070.1|4076.5|4070.5|4075.6|4069.6|1
1735045250000|2024-12-24 13:00:50|4076|4070|4076|4070|4076|4070|4076|4070|0
1735045260000|2024-12-24 13:01:00|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4075.6|4069.6|0
1735045280000|2024-12-24 13:01:20|4077|4071|4076.6|4070.6|4077|4071|4076.6|4070.6|1
1735045290000|2024-12-24 13:01:30|4076.5|4070.5|4076.1|4070.1|4076.5|4070.5|4076.1|4070.1|0
1735045300000|2024-12-24 13:01:40|4076.5|4070.5|4076.1|4070.1|4076.5|4070.5|4076.1|4070.1|0
1735045310000|2024-12-24 13:01:50|4076.5|4070.5|4076.6|4070.6|4076.6|4070.6|4076.5|4070.5|1
1735045320000|2024-12-24 13:02:00|4076|4070|4076|4070|4076|4070|4076|4070|1
1735045330000|2024-12-24 13:02:10|4076.5|4070.5|4076.5|4070.5|4076.5|4070.5|4076|4070|0
1735045350000|2024-12-24 13:02:30|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|4076.1|4070.1|0
1735045360000|2024-12-24 13:02:40|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|1
1735045380000|2024-12-24 13:03:00|4076|4070|4076|4070|4076|4070|4076|4070|0
1735045400000|2024-12-24 13:03:20|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|0
1735045430000|2024-12-24 13:03:50|4076|4070|4075.6|4069.6|4076|4070|4075.6|4069.6|0
1735045440000|2024-12-24 13:04:00|4076.1|4070.1|4076|4070|4076.1|4070.1|4076|4070|0
1735045450000|2024-12-24 13:04:10|4076.1|4070.1|4076|4070|4076.1|4070.1|4076|4070|0
1735045470000|2024-12-24 13:04:30|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|4075.6|4069.6|0
1735045500000|2024-12-24 13:05:00|4075.1|4069.1|4073.1|4067.1|4075.1|4069.1|4073.1|4067.1|3
1735045510000|2024-12-24 13:05:10|4073|4067|4072.1|4066.1|4073|4067|4072.1|4066.1|1
1735045520000|2024-12-24 13:05:20|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|4072.6|4066.6|0
1735045530000|2024-12-24 13:05:30|4071.6|4065.6|4073.6|4067.6|4073.6|4067.6|4071.6|4065.6|1
1735045540000|2024-12-24 13:05:40|4074.5|4068.5|4074.1|4068.1|4075.4|4069.4|4073.6|4067.6|9
1735045570000|2024-12-24 13:06:10|4074|4068|4070.6|4064.6|4074|4068|4070.6|4064.6|2
1735045580000|2024-12-24 13:06:20|4071.1|4065.1|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|3
1735045590000|2024-12-24 13:06:30|4072.1|4066.1|4071.6|4065.6|4072.1|4066.1|4071.6|4065.6|1
1735045600000|2024-12-24 13:06:40|4072.1|4066.1|4071.6|4065.6|4072.6|4066.6|4071.6|4065.6|2
1735045610000|2024-12-24 13:06:50|4072.6|4066.6|4071.6|4065.6|4072.6|4066.6|4071.6|4065.6|1
1735045620000|2024-12-24 13:07:00|||||||||7
1735045630000|2024-12-24 13:07:10|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|7
1735045650000|2024-12-24 13:07:30|||||||||10
1735045660000|2024-12-24 13:07:40|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|1
1735045670000|2024-12-24 13:07:50|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|0
1735045690000|2024-12-24 13:08:10|4072|4066|4072|4066|4072.5|4066.5|4072|4066|0
1735045700000|2024-12-24 13:08:20|||||||||4
1735045720000|2024-12-24 13:08:40|4072.1|4066.1|4072|4066|4072.1|4066.1|4072|4066|0
1735045730000|2024-12-24 13:08:50|4072.1|4066.1|4073.6|4067.6|4073.6|4067.6|4072|4066|2
1735045740000|2024-12-24 13:09:00|4073.2|4067.2|4074.5|4068.5|4074.5|4068.5|4073.2|4067.2|2
1735045760000|2024-12-24 13:09:20|4075|4069|4074.5|4068.5|4075.1|4069.1|4074.5|4068.5|1
1735045780000|2024-12-24 13:09:40|4074.1|4068.1|4072.1|4066.1|4074.1|4068.1|4072.1|4066.1|1
1735045790000|2024-12-24 13:09:50|4072.2|4066.2|4072.6|4066.6|4072.6|4066.6|4072.1|4066.1|0
1735045800000|2024-12-24 13:10:00|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.1|4067.1|0
1735045810000|2024-12-24 13:10:10|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|0
1735045820000|2024-12-24 13:10:20|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|0
1735045830000|2024-12-24 13:10:30|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|4073.6|4067.6|1
1735045860000|2024-12-24 13:11:00|4073.2|4067.2|4073.6|4067.6|4073.6|4067.6|4073.2|4067.2|0
1735045870000|2024-12-24 13:11:10|4072|4066|4072|4066|4072.1|4066.1|4072|4066|25
1735045900000|2024-12-24 13:11:40|4072.5|4066.5|4071.1|4065.1|4072.5|4066.5|4071.1|4065.1|0
1735045920000|2024-12-24 13:12:00|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|9
1735045930000|2024-12-24 13:12:10|||||||||1
1735045940000|2024-12-24 13:12:20|4071.1|4065.1|4070.7|4064.7|4071.1|4065.1|4070.7|4064.7|0
1735045960000|2024-12-24 13:12:40|4072.6|4066.6|4072.6|4066.6|4073.1|4067.1|4072.6|4066.6|3
1735045970000|2024-12-24 13:12:50|4072|4066|4072|4066|4072|4066|4072|4066|0
1735045980000|2024-12-24 13:13:00|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1735046010000|2024-12-24 13:13:30|4071.2|4065.2|4070.7|4064.7|4071.2|4065.2|4070.7|4064.7|0
1735046040000|2024-12-24 13:14:00|4071.5|4065.5|4071.1|4065.1|4072.5|4066.5|4071.1|4065.1|1
1735046050000|2024-12-24 13:14:10|4071.5|4065.5|4070.7|4064.7|4071.5|4065.5|4070.7|4064.7|3
1735046060000|2024-12-24 13:14:20|4071.5|4065.5|4072.1|4066.1|4072.1|4066.1|4071.5|4065.5|1
1735046070000|2024-12-24 13:14:30|4072|4066|4071.6|4065.6|4072|4066|4071.6|4065.6|0
1735046100000|2024-12-24 13:15:00|4072|4066|4072|4066|4072.1|4066.1|4072|4066|0
1735046120000|2024-12-24 13:15:20|4072.5|4066.5|4072|4066|4072.5|4066.5|4072|4066|0
1735046140000|2024-12-24 13:15:40|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|0
1735046170000|2024-12-24 13:16:10|4071.5|4065.5|4069.6|4063.6|4071.5|4065.5|4069.6|4063.6|10
1735046210000|2024-12-24 13:16:50|4067.6|4061.6|4067.1|4061.1|4067.6|4061.6|4067.1|4061.1|2
1735046220000|2024-12-24 13:17:00|4067.2|4061.2|4067.2|4061.2|4067.2|4061.2|4067.1|4061.1|0
1735046230000|2024-12-24 13:17:10|4067.1|4061.1|4069.6|4063.6|4069.6|4063.6|4067.1|4061.1|1
1735046240000|2024-12-24 13:17:20|4069.2|4063.2|4067.6|4061.6|4069.2|4063.2|4067.6|4061.6|0
1735046250000|2024-12-24 13:17:30|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|2
1735046260000|2024-12-24 13:17:40|4066.2|4060.2|4066.6|4060.6|4066.6|4060.6|4066.2|4060.2|0
1735046270000|2024-12-24 13:17:50|4066.2|4060.2|4066.6|4060.6|4066.6|4060.6|4066.2|4060.2|0
1735046290000|2024-12-24 13:18:10|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|0
1735046300000|2024-12-24 13:18:20|4066.6|4060.6|4066.2|4060.2|4066.6|4060.6|4066.2|4060.2|0
1735046310000|2024-12-24 13:18:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1735046320000|2024-12-24 13:18:40|4067.6|4061.6|4067.2|4061.2|4067.6|4061.6|4067.2|4061.2|0
1735046330000|2024-12-24 13:18:50|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|0
1735046340000|2024-12-24 13:19:00|4062.6|4056.6|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|134
1735046360000|2024-12-24 13:19:20|||||||||1
1735046370000|2024-12-24 13:19:30|4062.6|4056.6|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|13
1735046380000|2024-12-24 13:19:40|4063.2|4057.2|4063.6|4057.6|4063.6|4057.6|4063.2|4057.2|0
1735046390000|2024-12-24 13:19:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1735046400000|2024-12-24 13:20:00|4062.7|4056.7|4061.6|4055.6|4062.7|4056.7|4061.6|4055.6|1
1735046420000|2024-12-24 13:20:20|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|0
1735046430000|2024-12-24 13:20:30|4061.2|4055.2|4061.6|4055.6|4061.6|4055.6|4060.6|4054.6|14
1735046440000|2024-12-24 13:20:40|4062.1|4056.1|4063.6|4057.6|4063.6|4057.6|4062.1|4056.1|3
1735046450000|2024-12-24 13:20:50|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1735046460000|2024-12-24 13:21:00|4064.5|4058.5|4064.1|4058.1|4064.6|4058.6|4063.1|4057.1|0
1735046470000|2024-12-24 13:21:10|4063.6|4057.6|4065.6|4059.6|4066.1|4060.1|4063.6|4057.6|3
1735046480000|2024-12-24 13:21:20|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|0
1735046490000|2024-12-24 13:21:30|4065.1|4059.1|4063.2|4057.2|4065.1|4059.1|4063.2|4057.2|3
1735046500000|2024-12-24 13:21:40|4063.1|4057.1|4063.2|4057.2|4063.2|4057.2|4063.1|4057.1|0
1735046510000|2024-12-24 13:21:50|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1735046520000|2024-12-24 13:22:00|4063.1|4057.1|4067.1|4061.1|4067.2|4061.2|4063.1|4057.1|4
1735046530000|2024-12-24 13:22:10|4066.2|4060.2|4065.6|4059.6|4066.6|4060.6|4065.2|4059.2|0
1735046540000|2024-12-24 13:22:20|4066.2|4060.2|4066.1|4060.1|4066.2|4060.2|4066.1|4060.1|8
1735046550000|2024-12-24 13:22:30|4065.6|4059.6|4066.6|4060.6|4066.6|4060.6|4065.6|4059.6|0
1735046560000|2024-12-24 13:22:40|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|0
1735046570000|2024-12-24 13:22:50|4066.2|4060.2|4066.7|4060.7|4066.7|4060.7|4066.2|4060.2|1
1735046580000|2024-12-24 13:23:00|4067.2|4061.2|4066.6|4060.6|4067.2|4061.2|4066.6|4060.6|1
1735046590000|2024-12-24 13:23:10|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|0
1735046600000|2024-12-24 13:23:20|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1735046620000|2024-12-24 13:23:40|4068.2|4062.2|4068.7|4062.7|4068.7|4062.7|4068.2|4062.2|1
1735046640000|2024-12-24 13:24:00|4067.6|4061.6|4067.7|4061.7|4067.7|4061.7|4067.6|4061.6|1
1735046650000|2024-12-24 13:24:10|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|0
1735046670000|2024-12-24 13:24:30|4068.7|4062.7|4068.1|4062.1|4068.7|4062.7|4068.1|4062.1|1
1735046700000|2024-12-24 13:25:00|4067.2|4061.2|4068.1|4062.1|4068.2|4062.2|4067.1|4061.1|0
1735046710000|2024-12-24 13:25:10|4067.6|4061.6|4067.6|4061.6|4067.7|4061.7|4067.6|4061.6|0
1735046730000|2024-12-24 13:25:30|4069.7|4063.7|4069.6|4063.6|4069.7|4063.7|4068.6|4062.6|2
1735046740000|2024-12-24 13:25:40|4069.2|4063.2|4069.2|4063.2|4069.6|4063.6|4069.1|4063.1|0
1735046750000|2024-12-24 13:25:50|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1735046770000|2024-12-24 13:26:10|4070.2|4064.2|4069.6|4063.6|4070.2|4064.2|4069.6|4063.6|0
1735046780000|2024-12-24 13:26:20|4069.2|4063.2|4069.6|4063.6|4069.6|4063.6|4069.2|4063.2|0
1735046790000|2024-12-24 13:26:30|4069.1|4063.1|4068.6|4062.6|4069.2|4063.2|4068.6|4062.6|0
1735046830000|2024-12-24 13:27:10|4068.2|4062.2|4068.6|4062.6|4068.6|4062.6|4068.1|4062.1|0
1735046850000|2024-12-24 13:27:30|4068.2|4062.2|4067.6|4061.6|4068.2|4062.2|4067.6|4061.6|0
1735046870000|2024-12-24 13:27:50|4066.6|4060.6|4066.2|4060.2|4066.6|4060.6|4066.2|4060.2|0
1735046880000|2024-12-24 13:28:00|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|0
1735046900000|2024-12-24 13:28:20|4067.2|4061.2|4066.6|4060.6|4067.2|4061.2|4066.6|4060.6|0
1735046920000|2024-12-24 13:28:40|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|0
1735046940000|2024-12-24 13:29:00|4066.7|4060.7|4065.6|4059.6|4067.1|4061.1|4065.2|4059.2|0
1735046960000|2024-12-24 13:29:20|4064.7|4058.7|4064.1|4058.1|4064.7|4058.7|4063.6|4057.6|12
1735046970000|2024-12-24 13:29:30|4063.6|4057.6|4064.6|4058.6|4064.6|4058.6|4063.6|4057.6|1
1735046980000|2024-12-24 13:29:40|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1735047000000|2024-12-24 13:30:00|4063.6|4057.6|4064.6|4058.6|4064.6|4058.6|4063.6|4057.6|0
1735047010000|2024-12-24 13:30:10|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1735047020000|2024-12-24 13:30:20|4064.5|4058.5|4064.1|4058.1|4064.5|4058.5|4064.1|4058.1|0
1735047030000|2024-12-24 13:30:30|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1735047060000|2024-12-24 13:31:00|||||||||31
1735047070000|2024-12-24 13:31:10|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4064.1|4058.1|1
1735047120000|2024-12-24 13:32:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|0
1735047130000|2024-12-24 13:32:10|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1735047150000|2024-12-24 13:32:30|4063.7|4057.7|4063.6|4057.6|4063.7|4057.7|4063.6|4057.6|0
1735047170000|2024-12-24 13:32:50|4063.2|4057.2|4063.2|4057.2|4063.6|4057.6|4063.2|4057.2|0
1735047180000|2024-12-24 13:33:00|4063.6|4057.6|4063.2|4057.2|4063.6|4057.6|4063.2|4057.2|0
1735047190000|2024-12-24 13:33:10|4062.6|4056.6|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|0
1735047210000|2024-12-24 13:33:30|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1735047220000|2024-12-24 13:33:40|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4059.8|4053.8|195
1735047230000|2024-12-24 13:33:50|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1735047240000|2024-12-24 13:34:00|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|0
1735047250000|2024-12-24 13:34:10|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1735047260000|2024-12-24 13:34:20|4061.8|4055.8|4062.3|4056.3|4062.3|4056.3|4061.8|4055.8|0
1735047290000|2024-12-24 13:34:50|4062.7|4056.7|4062.3|4056.3|4062.7|4056.7|4062.3|4056.3|0
1735047300000|2024-12-24 13:35:00|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1735047310000|2024-12-24 13:35:10|4062.8|4056.8|4063.2|4057.2|4063.2|4057.2|4062.8|4056.8|75
1735047320000|2024-12-24 13:35:20|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.6|4056.6|1
1735047330000|2024-12-24 13:35:30|4063.2|4057.2|4062.7|4056.7|4063.2|4057.2|4062.7|4056.7|0
1735047340000|2024-12-24 13:35:40|4063.2|4057.2|4064.6|4058.6|4064.6|4058.6|4063.2|4057.2|2
1735047360000|2024-12-24 13:36:00|4065.6|4059.6|4065.7|4059.7|4065.7|4059.7|4065.6|4059.6|0
1735047370000|2024-12-24 13:36:10|4065.6|4059.6|4065.6|4059.6|4065.7|4059.7|4065.6|4059.6|0
1735047380000|2024-12-24 13:36:20|4066.6|4060.6|4065.7|4059.7|4066.6|4060.6|4065.7|4059.7|0
1735047410000|2024-12-24 13:36:50|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|4066.2|4060.2|0
1735047420000|2024-12-24 13:37:00|4066.7|4060.7|4070.7|4064.7|4070.7|4064.7|4066.7|4060.7|0
1735047440000|2024-12-24 13:37:20|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|0
1735047450000|2024-12-24 13:37:30|4072.6|4066.6|4072.1|4066.1|4072.6|4066.6|4072.1|4066.1|0
1735047460000|2024-12-24 13:37:40|4072.2|4066.2|4072.1|4066.1|4072.2|4066.2|4072.1|4066.1|0
1735047470000|2024-12-24 13:37:50|4072.7|4066.7|4074.1|4068.1|4074.1|4068.1|4072.7|4066.7|0
1735047480000|2024-12-24 13:38:00|4074.2|4068.2|4074.6|4068.6|4075.1|4069.1|4074.1|4068.1|1
1735047490000|2024-12-24 13:38:10|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.6|4068.6|0
1735047500000|2024-12-24 13:38:20|4074.6|4068.6|4072.7|4066.7|4074.6|4068.6|4072.7|4066.7|0
1735047510000|2024-12-24 13:38:30|4074.6|4068.6|4074.7|4068.7|4074.7|4068.7|4074.1|4068.1|0
1735047520000|2024-12-24 13:38:40|4074.6|4068.6|4075.1|4069.1|4075.1|4069.1|4074.6|4068.6|0
1735047530000|2024-12-24 13:38:50|4073.1|4067.1|4072.7|4066.7|4073.1|4067.1|4072.7|4066.7|1
1735047550000|2024-12-24 13:39:10|4073.2|4067.2|4072.7|4066.7|4073.2|4067.2|4072.7|4066.7|0
1735047560000|2024-12-24 13:39:20|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|0
1735047570000|2024-12-24 13:39:30|4073.2|4067.2|4074.2|4068.2|4074.2|4068.2|4073.2|4067.2|0
1735047580000|2024-12-24 13:39:40|4074.1|4068.1|4076.8|4070.8|4076.8|4070.8|4074.1|4068.1|2
1735047590000|2024-12-24 13:39:50|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.2|4069.2|3
1735047600000|2024-12-24 13:40:00|4075.6|4069.6|4075.7|4069.7|4075.7|4069.7|4075.2|4069.2|0
1735047610000|2024-12-24 13:40:10|4075.2|4069.2|4071.2|4065.2|4075.2|4069.2|4071.2|4065.2|0
1735047620000|2024-12-24 13:40:20|4071.3|4065.3|4071.2|4065.2|4071.3|4065.3|4071.2|4065.2|0
1735047640000|2024-12-24 13:40:40|4071.3|4065.3|4073.3|4067.3|4073.3|4067.3|4071.3|4065.3|0
1735047650000|2024-12-24 13:40:50|4073.2|4067.2|4073.3|4067.3|4073.3|4067.3|4073.2|4067.2|0
1735047660000|2024-12-24 13:41:00|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1735047670000|2024-12-24 13:41:10|4073.3|4067.3|4073.2|4067.2|4074.2|4068.2|4073.2|4067.2|0
1735047680000|2024-12-24 13:41:20|4073.3|4067.3|4074.2|4068.2|4074.3|4068.3|4073.3|4067.3|0
1735047690000|2024-12-24 13:41:30|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|0
1735047710000|2024-12-24 13:41:50|4074.2|4068.2|4074.2|4068.2|4074.3|4068.3|4074.2|4068.2|4
1735047730000|2024-12-24 13:42:10|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|0
1735047750000|2024-12-24 13:42:30|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|0
1735047760000|2024-12-24 13:42:40|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|0
1735047770000|2024-12-24 13:42:50|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.2|4068.2|0
1735047800000|2024-12-24 13:43:20|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|7
1735047810000|2024-12-24 13:43:30|4076.3|4070.3|4076.7|4070.7|4076.7|4070.7|4076.3|4070.3|0
1735047820000|2024-12-24 13:43:40|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|3
1735047830000|2024-12-24 13:43:50|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|0
1735047840000|2024-12-24 13:44:00|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|0
1735047850000|2024-12-24 13:44:10|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|0
1735047880000|2024-12-24 13:44:40|4076.6|4070.6|4075.2|4069.2|4076.7|4070.7|4075.2|4069.2|0
1735047890000|2024-12-24 13:44:50|4075.7|4069.7|4074.7|4068.7|4075.7|4069.7|4074.2|4068.2|0
1735050600000|2024-12-24 14:30:00|4070.3|4064.3|4066.8|4060.8|4070.8|4064.8|4066.3|4060.3|53
1735050610000|2024-12-24 14:30:10|4067.7|4061.7|4067.3|4061.3|4071.3|4065.3|4066.8|4060.8|0
1735050620000|2024-12-24 14:30:20|4067.8|4061.8|4070.8|4064.8|4070.8|4064.8|4067.8|4061.8|0
1735050630000|2024-12-24 14:30:30|4069.8|4063.8|4070.3|4064.3|4073.8|4067.8|4069.8|4063.8|3
1735050640000|2024-12-24 14:30:40|4070.8|4064.8|4070.3|4064.3|4071.8|4065.8|4070.3|4064.3|0
1735050650000|2024-12-24 14:30:50|4069.2|4063.2|4070.3|4064.3|4070.3|4064.3|4069.2|4063.2|0
1735050660000|2024-12-24 14:31:00|4068.8|4062.8|4067.3|4061.3|4069.8|4063.8|4067.3|4061.3|0
1735050670000|2024-12-24 14:31:10|4066.3|4060.3|4068.3|4062.3|4069.8|4063.8|4066.3|4060.3|0
1735050680000|2024-12-24 14:31:20|4067.9|4061.9|4068.8|4062.8|4068.8|4062.8|4067.9|4061.9|13
1735050690000|2024-12-24 14:31:30|4068.9|4062.9|4068.8|4062.8|4069.8|4063.8|4068.8|4062.8|1
1735050700000|2024-12-24 14:31:40|4067.8|4061.8|4064.3|4058.3|4067.8|4061.8|4064.2|4058.2|113
1735050710000|2024-12-24 14:31:50|4064.2|4058.2|4064.7|4058.7|4064.7|4058.7|4063.7|4057.7|0
1735050720000|2024-12-24 14:32:00|4064.8|4058.8|4064.2|4058.2|4065.7|4059.7|4064.2|4058.2|0
1735050730000|2024-12-24 14:32:10|4064.1|4058.1|4063.7|4057.7|4064.1|4058.1|4061.6|4055.6|17
1735050740000|2024-12-24 14:32:20|4064.1|4058.1|4061.2|4055.2|4064.2|4058.2|4060.7|4054.7|38
1735050750000|2024-12-24 14:32:30|4061.7|4055.7|4062.2|4056.2|4062.6|4056.6|4061.2|4055.2|13
1735050760000|2024-12-24 14:32:40|4062.7|4056.7|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|0
1735050770000|2024-12-24 14:32:50|4063|4057|4061.7|4055.7|4063|4057|4061.7|4055.7|51
1735050780000|2024-12-24 14:33:00|4061.2|4055.2|4059.8|4053.8|4061.7|4055.7|4059.8|4053.8|41
1735050790000|2024-12-24 14:33:10|4060.8|4054.8|4060.2|4054.2|4061.2|4055.2|4059.7|4053.7|67
1735050800000|2024-12-24 14:33:20|4060.7|4054.7|4059.7|4053.7|4060.7|4054.7|4058.7|4052.7|5
1735050810000|2024-12-24 14:33:30|4059.2|4053.2|4058.7|4052.7|4059.2|4053.2|4058.2|4052.2|0
1735050820000|2024-12-24 14:33:40|4057.7|4051.7|4058.7|4052.7|4058.7|4052.7|4057.2|4051.2|0
1735050830000|2024-12-24 14:33:50|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|4058.1|4052.1|6
1735050840000|2024-12-24 14:34:00|4058.1|4052.1|4055.3|4049.3|4058.7|4052.7|4055.3|4049.3|38
1735050850000|2024-12-24 14:34:10|4054.8|4048.8|4055.3|4049.3|4055.8|4049.8|4054.8|4048.8|12
1735050860000|2024-12-24 14:34:20|4055.7|4049.7|4057.8|4051.8|4057.8|4051.8|4055.7|4049.7|20
1735050870000|2024-12-24 14:34:30|4058.7|4052.7|4058.2|4052.2|4058.8|4052.8|4058.2|4052.2|0
1735050880000|2024-12-24 14:34:40|4057.8|4051.8|4057.3|4051.3|4057.8|4051.8|4056.2|4050.2|0
1735050890000|2024-12-24 14:34:50|4057.4|4051.4|4056.8|4050.8|4058.4|4052.4|4056.8|4050.8|10
1735050900000|2024-12-24 14:35:00|4057.3|4051.3|4056.8|4050.8|4057.3|4051.3|4056.8|4050.8|0
1735050910000|2024-12-24 14:35:10|4055.8|4049.8|4052.8|4046.8|4055.8|4049.8|4052.8|4046.8|4
1735050920000|2024-12-24 14:35:20|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|0
1735050930000|2024-12-24 14:35:30|4052.3|4046.3|4048.7|4042.7|4052.3|4046.3|4048.7|4042.7|174
1735050940000|2024-12-24 14:35:40|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|0
1735050950000|2024-12-24 14:35:50|4049.2|4043.2|4049.7|4043.7|4050.2|4044.2|4049.2|4043.2|0
1735050960000|2024-12-24 14:36:00|4050.2|4044.2|4050.7|4044.7|4052.2|4046.2|4050.2|4044.2|6
1735050970000|2024-12-24 14:36:10|4051.1|4045.1|4052.7|4046.7|4052.7|4046.7|4051.1|4045.1|1
1735050980000|2024-12-24 14:36:20|4053.2|4047.2|4054.2|4048.2|4054.2|4048.2|4053.2|4047.2|0
1735050990000|2024-12-24 14:36:30|4055.2|4049.2|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|0
1735051000000|2024-12-24 14:36:40|4056.7|4050.7|4057.6|4051.6|4057.7|4051.7|4056.2|4050.2|0
1735051010000|2024-12-24 14:36:50|4058.2|4052.2|4058.1|4052.1|4058.2|4052.2|4058.1|4052.1|1
1735051020000|2024-12-24 14:37:00|4057.7|4051.7|4056.1|4050.1|4057.7|4051.7|4056.1|4050.1|2
1735051030000|2024-12-24 14:37:10|4056.6|4050.6|4056.2|4050.2|4057.7|4051.7|4055.7|4049.7|1
1735051040000|2024-12-24 14:37:20|4056.7|4050.7|4057.7|4051.7|4057.7|4051.7|4056.7|4050.7|0
1735051050000|2024-12-24 14:37:30|4057.2|4051.2|4057.7|4051.7|4057.7|4051.7|4057.2|4051.2|0
1735051060000|2024-12-24 14:37:40|4056.7|4050.7|4057.7|4051.7|4057.7|4051.7|4056.7|4050.7|0
1735051070000|2024-12-24 14:37:50|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|2
1735051080000|2024-12-24 14:38:00|4056.8|4050.8|4055.7|4049.7|4056.8|4050.8|4055.7|4049.7|7
1735051090000|2024-12-24 14:38:10|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1735051100000|2024-12-24 14:38:20|4055.7|4049.7|4056.2|4050.2|4056.2|4050.2|4055.7|4049.7|0
1735051110000|2024-12-24 14:38:30|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4054.7|4048.7|4
1735051120000|2024-12-24 14:38:40|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4053.7|4047.7|3
1735051130000|2024-12-24 14:38:50|4055.7|4049.7|4054.7|4048.7|4055.7|4049.7|4054.7|4048.7|0
1735051160000|2024-12-24 14:39:20|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4053.7|4047.7|1
1735051170000|2024-12-24 14:39:30|4053.7|4047.7|4052.2|4046.2|4053.7|4047.7|4052.2|4046.2|29
1735051180000|2024-12-24 14:39:40|4051.7|4045.7|4050.7|4044.7|4051.7|4045.7|4050.7|4044.7|9
1735051190000|2024-12-24 14:39:50|4049.7|4043.7|4050.2|4044.2|4050.2|4044.2|4048.7|4042.7|16
1735051200000|2024-12-24 14:40:00|4050.7|4044.7|4050.7|4044.7|4051.2|4045.2|4050.7|4044.7|18
1735051210000|2024-12-24 14:40:10|4051.2|4045.2|4051.2|4045.2|4052.7|4046.7|4051.2|4045.2|9
1735051220000|2024-12-24 14:40:20|4051.7|4045.7|4049.7|4043.7|4051.7|4045.7|4049.2|4043.2|27
1735051230000|2024-12-24 14:40:30|4049.2|4043.2|4048.7|4042.7|4049.7|4043.7|4048.7|4042.7|1
1735051240000|2024-12-24 14:40:40|4049.2|4043.2|4048.1|4042.1|4049.2|4043.2|4046.7|4040.7|20
1735051250000|2024-12-24 14:40:50|4048.2|4042.2|4051.2|4045.2|4051.2|4045.2|4048.2|4042.2|22
1735051260000|2024-12-24 14:41:00|4051.6|4045.6|4050.7|4044.7|4051.7|4045.7|4050.7|4044.7|0
1735051270000|2024-12-24 14:41:10|4051.6|4045.6|4051.7|4045.7|4051.7|4045.7|4051.6|4045.6|0
1735051290000|2024-12-24 14:41:30|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1735051300000|2024-12-24 14:41:40|4050.7|4044.7|4049.7|4043.7|4050.7|4044.7|4049.7|4043.7|10
1735051310000|2024-12-24 14:41:50|4048.7|4042.7|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|2
1735051320000|2024-12-24 14:42:00|4047.7|4041.7|4048.7|4042.7|4048.7|4042.7|4047.7|4041.7|0
1735051330000|2024-12-24 14:42:10|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4048.7|4042.7|5
1735051340000|2024-12-24 14:42:20|4049.7|4043.7|4050.7|4044.7|4050.7|4044.7|4049.7|4043.7|1
1735051350000|2024-12-24 14:42:30|4051.1|4045.1|4052.2|4046.2|4052.2|4046.2|4051.1|4045.1|14
1735051360000|2024-12-24 14:42:40|4052.7|4046.7|4050.7|4044.7|4053.2|4047.2|4050.7|4044.7|0
1735051370000|2024-12-24 14:42:50|4051.2|4045.2|4051.7|4045.7|4052.2|4046.2|4050.7|4044.7|0
1735051380000|2024-12-24 14:43:00|4052.2|4046.2|4051.7|4045.7|4053.7|4047.7|4051.7|4045.7|0
1735051390000|2024-12-24 14:43:10|4052.2|4046.2|4052.7|4046.7|4053.6|4047.6|4052.2|4046.2|0
1735051400000|2024-12-24 14:43:20|4052.2|4046.2|4051.7|4045.7|4052.7|4046.7|4051.7|4045.7|1
1735051410000|2024-12-24 14:43:30|4051.2|4045.2|4050.7|4044.7|4051.7|4045.7|4050.7|4044.7|0
1735051420000|2024-12-24 14:43:40|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1735051430000|2024-12-24 14:43:50|4050.6|4044.6|4049.7|4043.7|4050.6|4044.6|4049.7|4043.7|0
1735051440000|2024-12-24 14:44:00|4049.2|4043.2|4050.6|4044.6|4050.6|4044.6|4048.7|4042.7|6
1735051450000|2024-12-24 14:44:10|4050.2|4044.2|4051.7|4045.7|4052.7|4046.7|4050.2|4044.2|4
1735051460000|2024-12-24 14:44:20|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|0
1735051470000|2024-12-24 14:44:30|4050.7|4044.7|4050.7|4044.7|4052.2|4046.2|4050.7|4044.7|5
1735051480000|2024-12-24 14:44:40|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.7|4043.7|2
1735051490000|2024-12-24 14:44:50|4050.2|4044.2|4050.7|4044.7|4051.2|4045.2|4050.2|4044.2|1
1735051500000|2024-12-24 14:45:00|4051.2|4045.2|4052.2|4046.2|4055.2|4049.2|4051.2|4045.2|3
1735051510000|2024-12-24 14:45:10|4052.7|4046.7|4050.7|4044.7|4052.7|4046.7|4050.7|4044.7|0
1735051520000|2024-12-24 14:45:20|4050.2|4044.2|4051.7|4045.7|4051.7|4045.7|4050.2|4044.2|0
1735051530000|2024-12-24 14:45:30|4051.2|4045.2|4051.7|4045.7|4052.7|4046.7|4051.2|4045.2|106
1735051540000|2024-12-24 14:45:40|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1735051550000|2024-12-24 14:45:50|4052.6|4046.6|4055.1|4049.1|4055.2|4049.2|4052.2|4046.2|0
1735051560000|2024-12-24 14:46:00|4054.7|4048.7|4054.2|4048.2|4055.1|4049.1|4053.7|4047.7|1
1735051570000|2024-12-24 14:46:10|4053.7|4047.7|4053.7|4047.7|4054.2|4048.2|4052.7|4046.7|1
1735051580000|2024-12-24 14:46:20|4053.2|4047.2|4052.7|4046.7|4053.2|4047.2|4052.7|4046.7|0
1735051590000|2024-12-24 14:46:30|4052.2|4046.2|4052.7|4046.7|4052.7|4046.7|4052.2|4046.2|0
1735051600000|2024-12-24 14:46:40|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|1
1735051610000|2024-12-24 14:46:50|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1735051620000|2024-12-24 14:47:00|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.2|4046.2|200
1735051630000|2024-12-24 14:47:10|4052.6|4046.6|4050.2|4044.2|4052.7|4046.7|4050.2|4044.2|300
1735051640000|2024-12-24 14:47:20|4050.6|4044.6|4047.7|4041.7|4050.7|4044.7|4047.7|4041.7|10
1735051650000|2024-12-24 14:47:30|4047.6|4041.6|4046.7|4040.7|4047.6|4041.6|4046.7|4040.7|1
1735051660000|2024-12-24 14:47:40|4047.1|4041.1|4048.1|4042.1|4048.6|4042.6|4047.1|4041.1|1
1735051670000|2024-12-24 14:47:50|4048.2|4042.2|4047.7|4041.7|4048.7|4042.7|4047.7|4041.7|1
1735051680000|2024-12-24 14:48:00|4047.2|4041.2|4047.2|4041.2|4047.7|4041.7|4047.1|4041.1|1
1735051690000|2024-12-24 14:48:10|4047.6|4041.6|4046.7|4040.7|4047.6|4041.6|4046.7|4040.7|1
1735051700000|2024-12-24 14:48:20|||||||||1
1735051710000|2024-12-24 14:48:30|4047.2|4041.2|4047.6|4041.6|4047.6|4041.6|4046.7|4040.7|3
1735051720000|2024-12-24 14:48:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4045.2|4039.2|5
1735051730000|2024-12-24 14:48:50|||||||||2
1735051740000|2024-12-24 14:49:00|4048.1|4042.1|4047.7|4041.7|4048.1|4042.1|4046.7|4040.7|313
1735051750000|2024-12-24 14:49:10|4046.7|4040.7|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|49
1735051760000|2024-12-24 14:49:20|4047.6|4041.6|4050.1|4044.1|4050.1|4044.1|4047.6|4041.6|58
1735051770000|2024-12-24 14:49:30|4049.6|4043.6|4048.6|4042.6|4050|4044|4048.6|4042.6|9
1735051780000|2024-12-24 14:49:40|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.1|4042.1|0
1735051790000|2024-12-24 14:49:50|4049.1|4043.1|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|0
1735051800000|2024-12-24 14:50:00|4050.5|4044.5|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|0
1735051810000|2024-12-24 14:50:10|4051.6|4045.6|4051.6|4045.6|4052.6|4046.6|4051.6|4045.6|0
1735051820000|2024-12-24 14:50:20|4050.6|4044.6|4051.6|4045.6|4051.6|4045.6|4050.6|4044.6|0
1735051830000|2024-12-24 14:50:30|||||||||3
1735051840000|2024-12-24 14:50:40|4051.5|4045.5|4049.6|4043.6|4051.5|4045.5|4049.6|4043.6|9
1735051850000|2024-12-24 14:50:50|4050.1|4044.1|4050.1|4044.1|4050.6|4044.6|4049.6|4043.6|14
1735051860000|2024-12-24 14:51:00|4050.6|4044.6|4049.6|4043.6|4051.5|4045.5|4049.6|4043.6|12
1735051870000|2024-12-24 14:51:10|4049.5|4043.5|4048.1|4042.1|4049.5|4043.5|4048.1|4042.1|11
1735051880000|2024-12-24 14:51:20|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|9
1735051890000|2024-12-24 14:51:30|4047.6|4041.6|4048.1|4042.1|4048.6|4042.6|4047.6|4041.6|11
1735051900000|2024-12-24 14:51:40|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|12
1735051910000|2024-12-24 14:51:50|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|11
1735051920000|2024-12-24 14:52:00|4049|4043|4050.1|4044.1|4050.6|4044.6|4049|4043|12
1735051930000|2024-12-24 14:52:10|4050.6|4044.6|4048.6|4042.6|4050.6|4044.6|4048.6|4042.6|11
1735051940000|2024-12-24 14:52:20|4048.1|4042.1|4050.1|4044.1|4050.1|4044.1|4048.1|4042.1|13
1735051950000|2024-12-24 14:52:30|4050|4044|4049.6|4043.6|4050|4044|4049.6|4043.6|15
1735051960000|2024-12-24 14:52:40|4049.8|4043.8|4050.6|4044.6|4050.6|4044.6|4049.7|4043.7|279
1735051970000|2024-12-24 14:52:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4049.7|4043.7|36
1735051980000|2024-12-24 14:53:00|4050.6|4044.6|4054.1|4048.1|4055.6|4049.6|4050.6|4044.6|50
1735051990000|2024-12-24 14:53:10|4053.6|4047.6|4053.2|4047.2|4053.7|4047.7|4053.2|4047.2|12
1735052000000|2024-12-24 14:53:20|4052.1|4046.1|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|16
1735052010000|2024-12-24 14:53:30|4051.7|4045.7|4051.1|4045.1|4052.1|4046.1|4050.7|4044.7|24
1735052020000|2024-12-24 14:53:40|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.6|4044.6|71
1735052030000|2024-12-24 14:53:50|||||||||12
1735052040000|2024-12-24 14:54:00|4049.7|4043.7|4048.7|4042.7|4050.1|4044.1|4048.7|4042.7|2
1735052050000|2024-12-24 14:54:10|4049.1|4043.1|4048.7|4042.7|4049.1|4043.1|4048.7|4042.7|15
1735052060000|2024-12-24 14:54:20|4047.7|4041.7|4048.7|4042.7|4049.1|4043.1|4047.7|4041.7|15
1735052070000|2024-12-24 14:54:30|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4048.7|4042.7|11
1735052080000|2024-12-24 14:54:40|4048.2|4042.2|4048.7|4042.7|4048.7|4042.7|4048.2|4042.2|11
1735052090000|2024-12-24 14:54:50|4048.6|4042.6|4048.1|4042.1|4048.7|4042.7|4048.1|4042.1|11
1735052100000|2024-12-24 14:55:00|4047.2|4041.2|4049.1|4043.1|4049.7|4043.7|4047.2|4041.2|12
1735052110000|2024-12-24 14:55:10|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|12
1735052120000|2024-12-24 14:55:20|4049.1|4043.1|4047.2|4041.2|4049.2|4043.2|4047.1|4041.1|11
1735052130000|2024-12-24 14:55:30|4047.6|4041.6|4046.3|4040.3|4047.6|4041.6|4046.3|4040.3|0
1735052150000|2024-12-24 14:55:50|4046.2|4040.2|4044.2|4038.2|4046.2|4040.2|4044.2|4038.2|1
1735052160000|2024-12-24 14:56:00|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4044.2|4038.2|0
1735052170000|2024-12-24 14:56:10|4043.8|4037.8|4043.7|4037.7|4043.8|4037.8|4042.7|4036.7|0
1735052180000|2024-12-24 14:56:20|4044.1|4038.1|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|3
1735052190000|2024-12-24 14:56:30|4044.2|4038.2|4041.6|4035.6|4044.2|4038.2|4041.6|4035.6|216
1735052200000|2024-12-24 14:56:40|4041.7|4035.7|4042.1|4036.1|4042.1|4036.1|4041.7|4035.7|0
1735052210000|2024-12-24 14:56:50|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1735052220000|2024-12-24 14:57:00|4042.1|4036.1|4040.2|4034.2|4042.1|4036.1|4039.7|4033.7|4
1735052230000|2024-12-24 14:57:10|4040.6|4034.6|4041.1|4035.1|4041.7|4035.7|4040.2|4034.2|10
1735052240000|2024-12-24 14:57:20|4041.2|4035.2|4042.1|4036.1|4043.1|4037.1|4040.6|4034.6|5
1735052250000|2024-12-24 14:57:30|4041.6|4035.6|4044.2|4038.2|4044.7|4038.7|4041.6|4035.6|480
1735052260000|2024-12-24 14:57:40|4044.7|4038.7|4044.2|4038.2|4045.7|4039.7|4044.2|4038.2|0
1735052270000|2024-12-24 14:57:50|4045.2|4039.2|4044.2|4038.2|4045.2|4039.2|4044.2|4038.2|0
1735052280000|2024-12-24 14:58:00|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1735052290000|2024-12-24 14:58:10|4043.2|4037.2|4042.8|4036.8|4043.2|4037.2|4042.8|4036.8|0
1735052300000|2024-12-24 14:58:20|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4043.7|4037.7|0
1735052310000|2024-12-24 14:58:30|4043.3|4037.3|4045.7|4039.7|4045.7|4039.7|4043.3|4037.3|0
1735052320000|2024-12-24 14:58:40|4045.3|4039.3|4045.3|4039.3|4045.7|4039.7|4045.3|4039.3|0
1735052330000|2024-12-24 14:58:50|4045.7|4039.7|4045.2|4039.2|4045.7|4039.7|4045.2|4039.2|0
1735052340000|2024-12-24 14:59:00|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1735052350000|2024-12-24 14:59:10|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4043.7|4037.7|0
1735052360000|2024-12-24 14:59:20|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4044.2|4038.2|0
1735052370000|2024-12-24 14:59:30|4043.7|4037.7|4044.7|4038.7|4044.7|4038.7|4043.7|4037.7|0
1735052380000|2024-12-24 14:59:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4043.7|4037.7|205
1735052390000|2024-12-24 14:59:50|4043.2|4037.2|4045.2|4039.2|4045.2|4039.2|4043.2|4037.2|0
1735052400000|2024-12-24 15:00:00|4045.3|4039.3|4045.7|4039.7|4045.7|4039.7|4045.2|4039.2|0
1735052410000|2024-12-24 15:00:10|4046.2|4040.2|4048.2|4042.2|4048.2|4042.2|4046.2|4040.2|5
1735052420000|2024-12-24 15:00:20|4047.7|4041.7|4048.7|4042.7|4049.1|4043.1|4047.7|4041.7|7
1735052430000|2024-12-24 15:00:30|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|0
1735052440000|2024-12-24 15:00:40|4048.8|4042.8|4049.7|4043.7|4049.7|4043.7|4048.7|4042.7|0
1735052450000|2024-12-24 15:00:50|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.7|4043.7|1
1735052460000|2024-12-24 15:01:00|4050.2|4044.2|4051.7|4045.7|4052.7|4046.7|4050.2|4044.2|6
1735052470000|2024-12-24 15:01:10|4050.7|4044.7|4049.7|4043.7|4050.7|4044.7|4049.7|4043.7|0
1735052510000|2024-12-24 15:01:50|4049.2|4043.2|4050.2|4044.2|4050.7|4044.7|4049.2|4043.2|0
1735052520000|2024-12-24 15:02:00|4050.7|4044.7|4050.2|4044.2|4050.7|4044.7|4050.2|4044.2|0
1735052530000|2024-12-24 15:02:10|4050.3|4044.3|4049.7|4043.7|4050.7|4044.7|4049.7|4043.7|0
1735052550000|2024-12-24 15:02:30|4049.8|4043.8|4051.3|4045.3|4051.8|4045.8|4049.8|4043.8|3
1735052560000|2024-12-24 15:02:40|4051.2|4045.2|4052.7|4046.7|4052.7|4046.7|4051.2|4045.2|5
1735052590000|2024-12-24 15:03:10|4052.3|4046.3|4052.3|4046.3|4052.7|4046.7|4052.3|4046.3|0
1735052600000|2024-12-24 15:03:20|4052.7|4046.7|4056.8|4050.8|4057.2|4051.2|4052.7|4046.7|4
1735052610000|2024-12-24 15:03:30|4056.7|4050.7|4056.2|4050.2|4056.7|4050.7|4056.2|4050.2|0
1735052620000|2024-12-24 15:03:40|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1735052640000|2024-12-24 15:04:00|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1735052650000|2024-12-24 15:04:10|4055.8|4049.8|4056.7|4050.7|4056.7|4050.7|4055.8|4049.8|32
1735052660000|2024-12-24 15:04:20|4056.2|4050.2|4056.2|4050.2|4057.7|4051.7|4056.2|4050.2|1
1735052670000|2024-12-24 15:04:30|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1735052680000|2024-12-24 15:04:40|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735052690000|2024-12-24 15:04:50|4054.2|4048.2|4054.7|4048.7|4054.7|4048.7|4053.7|4047.7|0
1735052700000|2024-12-24 15:05:00|||||||||1
1735052710000|2024-12-24 15:05:10|4055.3|4049.3|4056.7|4050.7|4057.2|4051.2|4055.3|4049.3|0
1735052720000|2024-12-24 15:05:20|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1735052730000|2024-12-24 15:05:30|4057.7|4051.7|4056.2|4050.2|4058.6|4052.6|4056.2|4050.2|1
1735052740000|2024-12-24 15:05:40|4055.7|4049.7|4055.3|4049.3|4055.7|4049.7|4055.2|4049.2|0
1735052750000|2024-12-24 15:05:50|4055.2|4049.2|4055.2|4049.2|4055.7|4049.7|4055.2|4049.2|0
1735052760000|2024-12-24 15:06:00|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1735052770000|2024-12-24 15:06:10|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.2|4048.2|0
1735052780000|2024-12-24 15:06:20|4054.2|4048.2|4054.7|4048.7|4054.7|4048.7|4054.2|4048.2|0
1735052790000|2024-12-24 15:06:30|4054.2|4048.2|4053.7|4047.7|4054.2|4048.2|4053.3|4047.3|0
1735052800000|2024-12-24 15:06:40|4054.7|4048.7|4054.2|4048.2|4054.7|4048.7|4053.2|4047.2|0
1735052810000|2024-12-24 15:06:50|4054.7|4048.7|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|0
1735052820000|2024-12-24 15:07:00|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1735052830000|2024-12-24 15:07:10|4053.2|4047.2|4053.2|4047.2|4053.7|4047.7|4053.2|4047.2|0
1735052840000|2024-12-24 15:07:20|4052.2|4046.2|4051.2|4045.2|4052.2|4046.2|4051.2|4045.2|0
1735052850000|2024-12-24 15:07:30|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1735052860000|2024-12-24 15:07:40|4050.7|4044.7|4050.7|4044.7|4051.2|4045.2|4050.2|4044.2|0
1735052870000|2024-12-24 15:07:50|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|0
1735052880000|2024-12-24 15:08:00|4051.7|4045.7|4051.2|4045.2|4052.7|4046.7|4050.7|4044.7|0
1735052890000|2024-12-24 15:08:10|4050.2|4044.2|4050.2|4044.2|4051.2|4045.2|4050.2|4044.2|171
1735052900000|2024-12-24 15:08:20|4050.7|4044.7|4050.2|4044.2|4050.7|4044.7|4050.2|4044.2|0
1735052910000|2024-12-24 15:08:30|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|0
1735052920000|2024-12-24 15:08:40|4050.8|4044.8|4051.2|4045.2|4051.2|4045.2|4050.7|4044.7|0
1735052930000|2024-12-24 15:08:50|4050.7|4044.7|4050.7|4044.7|4051.2|4045.2|4049.7|4043.7|0
1735052940000|2024-12-24 15:09:00|4049.7|4043.7|4049.2|4043.2|4049.7|4043.7|4049.2|4043.2|60
1735052950000|2024-12-24 15:09:10|4048.2|4042.2|4049.2|4043.2|4049.2|4043.2|4048.2|4042.2|0
1735052970000|2024-12-24 15:09:30|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1735052990000|2024-12-24 15:09:50|4049.8|4043.8|4051.2|4045.2|4052.2|4046.2|4049.8|4043.8|0
1735053000000|2024-12-24 15:10:00|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4050.7|4044.7|1
1735053020000|2024-12-24 15:10:20|4051.2|4045.2|4051.2|4045.2|4051.7|4045.7|4051.2|4045.2|0
1735053030000|2024-12-24 15:10:30|4051.7|4045.7|4055.2|4049.2|4055.2|4049.2|4051.7|4045.7|102
1735053040000|2024-12-24 15:10:40|4054.7|4048.7|4056.2|4050.2|4056.2|4050.2|4054.7|4048.7|201
1735053050000|2024-12-24 15:10:50|4055.8|4049.8|4055.7|4049.7|4055.8|4049.8|4055.7|4049.7|0
1735053060000|2024-12-24 15:11:00|4055.2|4049.2|4054.7|4048.7|4055.3|4049.3|4054.7|4048.7|61
1735053070000|2024-12-24 15:11:10|4054.8|4048.8|4055.7|4049.7|4055.7|4049.7|4054.8|4048.8|0
1735053090000|2024-12-24 15:11:30|4056.2|4050.2|4056.2|4050.2|4056.7|4050.7|4056.2|4050.2|0
1735053100000|2024-12-24 15:11:40|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|0
1735053110000|2024-12-24 15:11:50|4057.7|4051.7|4056.2|4050.2|4058.7|4052.7|4056.2|4050.2|0
1735053120000|2024-12-24 15:12:00|4055.7|4049.7|4056.7|4050.7|4056.7|4050.7|4055.2|4049.2|0
1735053130000|2024-12-24 15:12:10|4056.3|4050.3|4055.2|4049.2|4056.3|4050.3|4055.2|4049.2|0
1735053140000|2024-12-24 15:12:20|4055.3|4049.3|4055.2|4049.2|4055.3|4049.3|4055.2|4049.2|0
1735053150000|2024-12-24 15:12:30|4055.3|4049.3|4055.3|4049.3|4055.7|4049.7|4054.7|4048.7|7
1735053160000|2024-12-24 15:12:40|4055.7|4049.7|4058.2|4052.2|4058.2|4052.2|4055.7|4049.7|1
1735053170000|2024-12-24 15:12:50|4058.6|4052.6|4060.2|4054.2|4060.7|4054.7|4058.6|4052.6|3
1735053180000|2024-12-24 15:13:00|4059.7|4053.7|4059.7|4053.7|4061.2|4055.2|4059.7|4053.7|0
1735053190000|2024-12-24 15:13:10|4058.2|4052.2|4057.7|4051.7|4058.2|4052.2|4057.7|4051.7|0
1735053200000|2024-12-24 15:13:20|4060.2|4054.2|4061.2|4055.2|4061.7|4055.7|4060.2|4054.2|2
1735053210000|2024-12-24 15:13:30|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|0
1735053220000|2024-12-24 15:13:40|4060.7|4054.7|4062.2|4056.2|4062.2|4056.2|4060.2|4054.2|2
1735053230000|2024-12-24 15:13:50|4061.7|4055.7|4060.7|4054.7|4061.7|4055.7|4060.7|4054.7|0
1735053240000|2024-12-24 15:14:00|4061.2|4055.2|4059.2|4053.2|4061.2|4055.2|4059.2|4053.2|0
1735053250000|2024-12-24 15:14:10|4058.7|4052.7|4058.7|4052.7|4059.2|4053.2|4058.7|4052.7|0
1735053260000|2024-12-24 15:14:20|4057.7|4051.7|4056.7|4050.7|4057.7|4051.7|4056.2|4050.2|0
1735053270000|2024-12-24 15:14:30|4056.2|4050.2|4057.2|4051.2|4058.3|4052.3|4056.2|4050.2|0
1735053280000|2024-12-24 15:14:40|4057.7|4051.7|4057.2|4051.2|4058.2|4052.2|4057.2|4051.2|0
1735053290000|2024-12-24 15:14:50|4056.7|4050.7|4057.2|4051.2|4057.2|4051.2|4056.2|4050.2|0
1735053300000|2024-12-24 15:15:00|4056.7|4050.7|4055.7|4049.7|4056.7|4050.7|4055.7|4049.7|0
1735053310000|2024-12-24 15:15:10|4055.2|4049.2|4054.7|4048.7|4055.2|4049.2|4054.7|4048.7|0
1735053330000|2024-12-24 15:15:30|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4053.8|4047.8|0
1735053340000|2024-12-24 15:15:40|4053.8|4047.8|4054.7|4048.7|4054.7|4048.7|4053.8|4047.8|15
1735053350000|2024-12-24 15:15:50|4054.3|4048.3|4055.2|4049.2|4055.2|4049.2|4054.3|4048.3|2
1735053360000|2024-12-24 15:16:00|4055.3|4049.3|4054.7|4048.7|4055.7|4049.7|4054.2|4048.2|0
1735053370000|2024-12-24 15:16:10|4054.8|4048.8|4054.7|4048.7|4055.2|4049.2|4054.7|4048.7|0
1735053380000|2024-12-24 15:16:20|4055.2|4049.2|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|0
1735053410000|2024-12-24 15:16:50|4054.7|4048.7|4056.7|4050.7|4056.7|4050.7|4054.7|4048.7|18
1735053420000|2024-12-24 15:17:00|4057.2|4051.2|4056.7|4050.7|4057.2|4051.2|4056.7|4050.7|0
1735053430000|2024-12-24 15:17:10|4055.8|4049.8|4055.7|4049.7|4056.2|4050.2|4054.2|4048.2|1
1735053440000|2024-12-24 15:17:20|4055.2|4049.2|4053.7|4047.7|4055.2|4049.2|4053.2|4047.2|0
1735053450000|2024-12-24 15:17:30|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735053460000|2024-12-24 15:17:40|4053.7|4047.7|4052.7|4046.7|4053.7|4047.7|4052.7|4046.7|0
1735053470000|2024-12-24 15:17:50|4054.7|4048.7|4054.3|4048.3|4054.7|4048.7|4054.2|4048.2|0
1735053480000|2024-12-24 15:18:00|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1735053490000|2024-12-24 15:18:10|4055.2|4049.2|4056.2|4050.2|4056.2|4050.2|4055.2|4049.2|3
1735053510000|2024-12-24 15:18:30|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1735053520000|2024-12-24 15:18:40|4056.2|4050.2|4057.7|4051.7|4057.7|4051.7|4056.2|4050.2|0
1735053550000|2024-12-24 15:19:10|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1735053560000|2024-12-24 15:19:20|4057.7|4051.7|4056.7|4050.7|4057.7|4051.7|4056.7|4050.7|0
1735053570000|2024-12-24 15:19:30|4057.2|4051.2|4057.2|4051.2|4057.6|4051.6|4057.2|4051.2|0
1735053590000|2024-12-24 15:19:50|4056.7|4050.7|4056.7|4050.7|4057.2|4051.2|4056.7|4050.7|0
1735053600000|2024-12-24 15:20:00|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|2
1735053610000|2024-12-24 15:20:10|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1735053630000|2024-12-24 15:20:30|4058.7|4052.7|4059.2|4053.2|4059.2|4053.2|4058.7|4052.7|1
1735053640000|2024-12-24 15:20:40|4058.2|4052.2|4058.2|4052.2|4058.7|4052.7|4058.2|4052.2|0
1735053650000|2024-12-24 15:20:50|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1735053660000|2024-12-24 15:21:00|4059.2|4053.2|4057.7|4051.7|4059.2|4053.2|4057.2|4051.2|0
1735053670000|2024-12-24 15:21:10|4059.2|4053.2|4058.2|4052.2|4059.2|4053.2|4058.2|4052.2|0
1735053680000|2024-12-24 15:21:20|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1735053690000|2024-12-24 15:21:30|4057.2|4051.2|4057.7|4051.7|4058.7|4052.7|4057.2|4051.2|1
1735053700000|2024-12-24 15:21:40|4058.2|4052.2|4057.3|4051.3|4058.2|4052.2|4057.2|4051.2|0
1735053710000|2024-12-24 15:21:50|4057.7|4051.7|4057.7|4051.7|4058.7|4052.7|4057.7|4051.7|0
1735053720000|2024-12-24 15:22:00|4057.8|4051.8|4058.7|4052.7|4058.7|4052.7|4057.8|4051.8|3
1735053730000|2024-12-24 15:22:10|||||||||1
1735053750000|2024-12-24 15:22:30|4059.2|4053.2|4058.2|4052.2|4059.7|4053.7|4058.2|4052.2|0
1735053760000|2024-12-24 15:22:40|4057.7|4051.7|4058.7|4052.7|4058.7|4052.7|4056.2|4050.2|5
1735053780000|2024-12-24 15:23:00|4058.2|4052.2|4057.2|4051.2|4058.2|4052.2|4057.2|4051.2|0
1735053790000|2024-12-24 15:23:10|4057.7|4051.7|4057.2|4051.2|4058.2|4052.2|4057.2|4051.2|1
1735053800000|2024-12-24 15:23:20|4056.3|4050.3|4056.2|4050.2|4056.7|4050.7|4056.2|4050.2|2
1735053810000|2024-12-24 15:23:30|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|1
1735053820000|2024-12-24 15:23:40|4056.2|4050.2|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|3
1735053830000|2024-12-24 15:23:50|4057.7|4051.7|4056.2|4050.2|4058.2|4052.2|4056.2|4050.2|3
1735053840000|2024-12-24 15:24:00|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1735053850000|2024-12-24 15:24:10|4058.7|4052.7|4058.2|4052.2|4058.7|4052.7|4058.2|4052.2|0
1735053860000|2024-12-24 15:24:20|4057.7|4051.7|4058.7|4052.7|4058.7|4052.7|4057.7|4051.7|1
1735053870000|2024-12-24 15:24:30|4059.7|4053.7|4061.2|4055.2|4061.2|4055.2|4059.7|4053.7|1
1735053880000|2024-12-24 15:24:40|4061.7|4055.7|4061.2|4055.2|4061.7|4055.7|4061.2|4055.2|6
1735053890000|2024-12-24 15:24:50|4060.7|4054.7|4061.7|4055.7|4061.7|4055.7|4060.7|4054.7|0
1735053900000|2024-12-24 15:25:00|4061.2|4055.2|4060.7|4054.7|4061.7|4055.7|4060.3|4054.3|0
1735053910000|2024-12-24 15:25:10|4061.2|4055.2|4061.7|4055.7|4061.7|4055.7|4061.2|4055.2|0
1735053920000|2024-12-24 15:25:20|4061.2|4055.2|4061.7|4055.7|4061.7|4055.7|4061.2|4055.2|2
1735053930000|2024-12-24 15:25:30|4060.7|4054.7|4061.2|4055.2|4061.2|4055.2|4060.2|4054.2|0
1735053940000|2024-12-24 15:25:40|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|0
1735053950000|2024-12-24 15:25:50|4061.2|4055.2|4064.2|4058.2|4064.2|4058.2|4061.2|4055.2|7
1735053960000|2024-12-24 15:26:00|4063.7|4057.7|4064.7|4058.7|4064.7|4058.7|4063.7|4057.7|0
1735053970000|2024-12-24 15:26:10|4064.3|4058.3|4065.2|4059.2|4065.7|4059.7|4064.3|4058.3|2
1735053980000|2024-12-24 15:26:20|4064.7|4058.7|4063.7|4057.7|4064.7|4058.7|4063.2|4057.2|0
1735053990000|2024-12-24 15:26:30|4063.3|4057.3|4063.2|4057.2|4063.3|4057.3|4063.2|4057.2|3
1735054000000|2024-12-24 15:26:40|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|0
1735054010000|2024-12-24 15:26:50|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4062.7|4056.7|0
1735054020000|2024-12-24 15:27:00|4062.7|4056.7|4063.7|4057.7|4063.7|4057.7|4062.7|4056.7|6
1735054030000|2024-12-24 15:27:10|4063.2|4057.2|4062.2|4056.2|4063.7|4057.7|4062.2|4056.2|1
1735054040000|2024-12-24 15:27:20|4062.7|4056.7|4062.2|4056.2|4062.7|4056.7|4062.2|4056.2|1
1735054050000|2024-12-24 15:27:30|4061.7|4055.7|4061.3|4055.3|4062.2|4056.2|4061.2|4055.2|0
1735054060000|2024-12-24 15:27:40|4062.2|4056.2|4060.2|4054.2|4062.2|4056.2|4060.2|4054.2|3
1735054070000|2024-12-24 15:27:50|4060.3|4054.3|4060.2|4054.2|4060.7|4054.7|4060.2|4054.2|0
1735054090000|2024-12-24 15:28:10|4060.3|4054.3|4061.2|4055.2|4062.2|4056.2|4060.3|4054.3|6
1735054100000|2024-12-24 15:28:20|4060.8|4054.8|4060.2|4054.2|4060.8|4054.8|4060.2|4054.2|0
1735054110000|2024-12-24 15:28:30|4059.7|4053.7|4060.2|4054.2|4060.2|4054.2|4059.7|4053.7|1
1735054120000|2024-12-24 15:28:40|4059.7|4053.7|4059.2|4053.2|4059.7|4053.7|4059.2|4053.2|2
1735054130000|2024-12-24 15:28:50|4058.7|4052.7|4059.3|4053.3|4059.7|4053.7|4058.7|4052.7|2
1735054140000|2024-12-24 15:29:00|4059.7|4053.7|4059.3|4053.3|4059.7|4053.7|4059.3|4053.3|0
1735054150000|2024-12-24 15:29:10|4059.7|4053.7|4059.2|4053.2|4059.7|4053.7|4057.6|4051.6|338
1735054160000|2024-12-24 15:29:20|4058.7|4052.7|4059.2|4053.2|4059.2|4053.2|4058.7|4052.7|0
1735054180000|2024-12-24 15:29:40|4059.6|4053.6|4059.2|4053.2|4059.6|4053.6|4059.2|4053.2|3
1735054190000|2024-12-24 15:29:50|4059.7|4053.7|4059.2|4053.2|4059.7|4053.7|4058.7|4052.7|4
1735054200000|2024-12-24 15:30:00|4059.1|4053.1|4061.1|4055.1|4061.1|4055.1|4058.6|4052.6|12
1735054210000|2024-12-24 15:30:10|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4060.6|4054.6|0
1735054220000|2024-12-24 15:30:20|4061.1|4055.1|4062.2|4056.2|4062.2|4056.2|4061.1|4055.1|1
1735054230000|2024-12-24 15:30:30|4063.2|4057.2|4065.7|4059.7|4065.7|4059.7|4063.2|4057.2|0
1735054240000|2024-12-24 15:30:40|4065.2|4059.2|4063.6|4057.6|4065.2|4059.2|4063.6|4057.6|0
1735054250000|2024-12-24 15:30:50|4063.7|4057.7|4063.2|4057.2|4064.1|4058.1|4062.6|4056.6|1
1735054260000|2024-12-24 15:31:00|4063.6|4057.6|4064.2|4058.2|4064.2|4058.2|4063.6|4057.6|6
1735054270000|2024-12-24 15:31:10|4064.6|4058.6|4064.2|4058.2|4064.6|4058.6|4064.1|4058.1|0
1735054280000|2024-12-24 15:31:20|4064.1|4058.1|4064.2|4058.2|4064.2|4058.2|4064.1|4058.1|0
1735054290000|2024-12-24 15:31:30|4064.1|4058.1|4063.6|4057.6|4064.1|4058.1|4063.6|4057.6|1
1735054300000|2024-12-24 15:31:40|4063.7|4057.7|4064.2|4058.2|4064.2|4058.2|4063.7|4057.7|0
1735054310000|2024-12-24 15:31:50|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|0
1735054320000|2024-12-24 15:32:00|4064.2|4058.2|4062.6|4056.6|4064.2|4058.2|4062.6|4056.6|0
1735054330000|2024-12-24 15:32:10|4062.7|4056.7|4062.6|4056.6|4062.7|4056.7|4062.6|4056.6|0
1735054340000|2024-12-24 15:32:20|4062.2|4056.2|4061.2|4055.2|4062.2|4056.2|4061.2|4055.2|7
1735054360000|2024-12-24 15:32:40|4060.6|4054.6|4059.6|4053.6|4060.7|4054.7|4059.6|4053.6|1
1735054370000|2024-12-24 15:32:50|4059.7|4053.7|4060.2|4054.2|4060.7|4054.7|4059.7|4053.7|0
1735054380000|2024-12-24 15:33:00|4056.6|4050.6|4056.2|4050.2|4056.6|4050.6|4056.2|4050.2|5
1735054390000|2024-12-24 15:33:10|4056.6|4050.6|4055.6|4049.6|4057.2|4051.2|4055.6|4049.6|0
1735054400000|2024-12-24 15:33:20|4055.7|4049.7|4055.6|4049.6|4056.6|4050.6|4055.6|4049.6|5
1735054410000|2024-12-24 15:33:30|4056.2|4050.2|4055.6|4049.6|4056.6|4050.6|4055.6|4049.6|0
1735054420000|2024-12-24 15:33:40|4055.7|4049.7|4056.2|4050.2|4056.2|4050.2|4055.6|4049.6|6
1735054430000|2024-12-24 15:33:50|4056.1|4050.1|4056.2|4050.2|4056.2|4050.2|4056.1|4050.1|0
1735054440000|2024-12-24 15:34:00|4056.6|4050.6|4055.6|4049.6|4056.6|4050.6|4055.6|4049.6|0
1735054460000|2024-12-24 15:34:20|4055.7|4049.7|4052.7|4046.7|4055.7|4049.7|4052.6|4046.6|2
1735054470000|2024-12-24 15:34:30|4052.6|4046.6|4053.6|4047.6|4053.6|4047.6|4052.6|4046.6|0
1735054480000|2024-12-24 15:34:40|4053.2|4047.2|4053.6|4047.6|4053.7|4047.7|4052.7|4046.7|0
1735054490000|2024-12-24 15:34:50|4053.2|4047.2|4055.2|4049.2|4055.2|4049.2|4053.2|4047.2|6
1735054500000|2024-12-24 15:35:00|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4053.2|4047.2|0
1735054510000|2024-12-24 15:35:10|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4055.2|4049.2|0
1735054520000|2024-12-24 15:35:20|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|1
1735054530000|2024-12-24 15:35:30|4055.7|4049.7|4057.2|4051.2|4057.6|4051.6|4055.6|4049.6|3
1735054540000|2024-12-24 15:35:40|4057.1|4051.1|4055.2|4049.2|4057.1|4051.1|4055.2|4049.2|0
1735054550000|2024-12-24 15:35:50|4055.6|4049.6|4057.2|4051.2|4057.6|4051.6|4055.6|4049.6|8
1735054560000|2024-12-24 15:36:00|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1735054570000|2024-12-24 15:36:10|4057.7|4051.7|4057.6|4051.6|4057.7|4051.7|4057.6|4051.6|7
1735054580000|2024-12-24 15:36:20|4057.2|4051.2|4057.2|4051.2|4058.1|4052.1|4056.7|4050.7|25
1735054590000|2024-12-24 15:36:30|4058.5|4052.5|4056.7|4050.7|4059.2|4053.2|4056.7|4050.7|14
1735054600000|2024-12-24 15:36:40|4057.1|4051.1|4058.1|4052.1|4058.3|4052.3|4057.1|4051.1|3
1735054610000|2024-12-24 15:36:50|4057.6|4051.6|4057.2|4051.2|4057.6|4051.6|4056.7|4050.7|3
1735054620000|2024-12-24 15:37:00|4057.1|4051.1|4056.7|4050.7|4057.2|4051.2|4056.7|4050.7|0
1735054630000|2024-12-24 15:37:10|4057.6|4051.6|4059.6|4053.6|4059.6|4053.6|4057.6|4051.6|0
1735054640000|2024-12-24 15:37:20|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4058.6|4052.6|0
1735054650000|2024-12-24 15:37:30|4058.6|4052.6|4059.1|4053.1|4059.1|4053.1|4058.6|4052.6|6
1735054660000|2024-12-24 15:37:40|4058.6|4052.6|4059.2|4053.2|4059.2|4053.2|4058.6|4052.6|0
1735054670000|2024-12-24 15:37:50|||||||||1
1735054680000|2024-12-24 15:38:00|4058.2|4052.2|4059.2|4053.2|4059.2|4053.2|4058.2|4052.2|0
1735054700000|2024-12-24 15:38:20|4058.7|4052.7|4058.6|4052.6|4059.2|4053.2|4058.6|4052.6|0
1735054710000|2024-12-24 15:38:30|4058.7|4052.7|4059.2|4053.2|4059.6|4053.6|4058.7|4052.7|0
1735054720000|2024-12-24 15:38:40|4059.1|4053.1|4059.2|4053.2|4059.2|4053.2|4059.1|4053.1|0
1735054730000|2024-12-24 15:38:50|4059.1|4053.1|4059.2|4053.2|4059.2|4053.2|4059.1|4053.1|6
1735054740000|2024-12-24 15:39:00|4059.1|4053.1|4059.2|4053.2|4059.2|4053.2|4059.1|4053.1|0
1735054750000|2024-12-24 15:39:10|4059.1|4053.1|4058.2|4052.2|4059.1|4053.1|4057.7|4051.7|2
1735054760000|2024-12-24 15:39:20|4058.1|4052.1|4058.6|4052.6|4058.6|4052.6|4058.1|4052.1|0
1735054770000|2024-12-24 15:39:30|4058.2|4052.2|4057.7|4051.7|4058.2|4052.2|4057.7|4051.7|1
1735054780000|2024-12-24 15:39:40|4058.2|4052.2|4058.2|4052.2|4058.6|4052.6|4057.7|4051.7|0
1735054790000|2024-12-24 15:39:50|4058.6|4052.6|4058.2|4052.2|4058.6|4052.6|4058.2|4052.2|0
1735054800000|2024-12-24 15:40:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1735054810000|2024-12-24 15:40:10|4058.2|4052.2|4057.7|4051.7|4058.2|4052.2|4057.7|4051.7|3
1735054820000|2024-12-24 15:40:20|4056.5|4050.5|4055.7|4049.7|4056.5|4050.5|4054.7|4048.7|19
1735054830000|2024-12-24 15:40:30|4056.7|4050.7|4056.7|4050.7|4057.7|4051.7|4056.2|4050.2|0
1735054840000|2024-12-24 15:40:40|4057.2|4051.2|4056.6|4050.6|4057.2|4051.2|4056.6|4050.6|4
1735054850000|2024-12-24 15:40:50|4056.7|4050.7|4056.7|4050.7|4057.2|4051.2|4056.7|4050.7|7
1735054860000|2024-12-24 15:41:00|4056.2|4050.2|4056.6|4050.6|4056.6|4050.6|4054.7|4048.7|14
1735054870000|2024-12-24 15:41:10|4057.2|4051.2|4056.7|4050.7|4057.6|4051.6|4056.7|4050.7|0
1735054880000|2024-12-24 15:41:20|4055.1|4049.1|4054.2|4048.2|4055.1|4049.1|4054.2|4048.2|3
1735054890000|2024-12-24 15:41:30|4054.6|4048.6|4055.2|4049.2|4055.2|4049.2|4052.6|4046.6|0
1735054900000|2024-12-24 15:41:40|4054.2|4048.2|4055.2|4049.2|4055.2|4049.2|4054.2|4048.2|0
1735054910000|2024-12-24 15:41:50|4056.2|4050.2|4055.6|4049.6|4056.2|4050.2|4055.6|4049.6|7
1735054920000|2024-12-24 15:42:00|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.2|4048.2|0
1735054930000|2024-12-24 15:42:10|4055.6|4049.6|4054.6|4048.6|4055.6|4049.6|4054.6|4048.6|0
1735054940000|2024-12-24 15:42:20|4054.7|4048.7|4054.2|4048.2|4054.7|4048.7|4053.6|4047.6|0
1735054950000|2024-12-24 15:42:30|4054.1|4048.1|4052.7|4046.7|4054.1|4048.1|4052.7|4046.7|0
1735054960000|2024-12-24 15:42:40|4053.2|4047.2|4053.7|4047.7|4053.7|4047.7|4053.2|4047.2|6
1735054970000|2024-12-24 15:42:50|4054.2|4048.2|4055.6|4049.6|4055.6|4049.6|4054.2|4048.2|0
1735054980000|2024-12-24 15:43:00|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4054.7|4048.7|0
1735054990000|2024-12-24 15:43:10|4055.1|4049.1|4054.7|4048.7|4055.1|4049.1|4054.7|4048.7|1
1735055000000|2024-12-24 15:43:20|4054.2|4048.2|4054.7|4048.7|4054.7|4048.7|4052.7|4046.7|1
1735055010000|2024-12-24 15:43:30|4054.6|4048.6|4054.7|4048.7|4054.7|4048.7|4054.6|4048.6|0
1735055040000|2024-12-24 15:44:00|4055.7|4049.7|4056.6|4050.6|4056.6|4050.6|4055.7|4049.7|12
1735055050000|2024-12-24 15:44:10|4057.6|4051.6|4057.1|4051.1|4058.1|4052.1|4057.1|4051.1|7
1735055060000|2024-12-24 15:44:20|4057.2|4051.2|4056.6|4050.6|4057.6|4051.6|4056.6|4050.6|0
1735055070000|2024-12-24 15:44:30|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|6
1735055080000|2024-12-24 15:44:40|4056.7|4050.7|4057.6|4051.6|4057.6|4051.6|4056.7|4050.7|0
1735055090000|2024-12-24 15:44:50|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|0
1735055100000|2024-12-24 15:45:00|||||||||1
1735055110000|2024-12-24 15:45:10|4058.7|4052.7|4058.6|4052.6|4058.7|4052.7|4058.6|4052.6|0
1735055120000|2024-12-24 15:45:20|4060.6|4054.6|4062.6|4056.6|4062.6|4056.6|4060.6|4054.6|0
1735055130000|2024-12-24 15:45:30|4062.1|4056.1|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|4
1735055140000|2024-12-24 15:45:40|4060.6|4054.6|4061.6|4055.6|4061.6|4055.6|4059.6|4053.6|0
1735055150000|2024-12-24 15:45:50|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|0
1735055160000|2024-12-24 15:46:00|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1735055170000|2024-12-24 15:46:10|4060.1|4054.1|4059.1|4053.1|4060.1|4054.1|4059.1|4053.1|0
1735055180000|2024-12-24 15:46:20|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.2|4052.2|7
1735055190000|2024-12-24 15:46:30|4057.7|4051.7|4058.6|4052.6|4058.6|4052.6|4057.6|4051.6|0
1735055200000|2024-12-24 15:46:40|4059.1|4053.1|4057.2|4051.2|4059.6|4053.6|4057.2|4051.2|0
1735055210000|2024-12-24 15:46:50|4057.6|4051.6|4057.6|4051.6|4058.6|4052.6|4057.6|4051.6|0
1735055220000|2024-12-24 15:47:00|4057.2|4051.2|4057.2|4051.2|4057.7|4051.7|4057.2|4051.2|0
1735055230000|2024-12-24 15:47:10|4057.6|4051.6|4057.6|4051.6|4057.7|4051.7|4057.6|4051.6|0
1735055240000|2024-12-24 15:47:20|4057.7|4051.7|4058.2|4052.2|4058.2|4052.2|4057.7|4051.7|4
1735055250000|2024-12-24 15:47:30|4058.6|4052.6|4057.7|4051.7|4058.6|4052.6|4057.7|4051.7|0
1735055260000|2024-12-24 15:47:40|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|0
1735055270000|2024-12-24 15:47:50|4057.7|4051.7|4058.2|4052.2|4059.2|4053.2|4057.7|4051.7|244
1735055280000|2024-12-24 15:48:00|4058.1|4052.1|4058.2|4052.2|4058.2|4052.2|4058.1|4052.1|0
1735055290000|2024-12-24 15:48:10|4058.6|4052.6|4058.7|4052.7|4059.2|4053.2|4058.2|4052.2|0
1735055300000|2024-12-24 15:48:20|4058.8|4052.8|4059.2|4053.2|4059.2|4053.2|4058.7|4052.7|0
1735055310000|2024-12-24 15:48:30|4059.3|4053.3|4059.7|4053.7|4059.7|4053.7|4059.3|4053.3|0
1735055320000|2024-12-24 15:48:40|4059.6|4053.6|4059.3|4053.3|4059.6|4053.6|4059.2|4053.2|0
1735055330000|2024-12-24 15:48:50|4059.7|4053.7|4059.2|4053.2|4059.7|4053.7|4059.2|4053.2|1
1735055340000|2024-12-24 15:49:00|4059.7|4053.7|4059.7|4053.7|4060.2|4054.2|4059.7|4053.7|1
1735055370000|2024-12-24 15:49:30|4058.9|4052.9|4060.8|4054.8|4061.2|4055.2|4058.9|4052.9|106
1735055380000|2024-12-24 15:49:40|||||||||5
1735055390000|2024-12-24 15:49:50|4061.8|4055.8|4062.8|4056.8|4062.8|4056.8|4061.8|4055.8|0
1735055400000|2024-12-24 15:50:00|4062.7|4056.7|4061.8|4055.8|4062.7|4056.7|4061.3|4055.3|0
1735055410000|2024-12-24 15:50:10|4060.8|4054.8|4061.8|4055.8|4062.3|4056.3|4060.8|4054.8|0
1735055420000|2024-12-24 15:50:20|4061.3|4055.3|4060.8|4054.8|4061.3|4055.3|4060.8|4054.8|0
1735055430000|2024-12-24 15:50:30|4060.9|4054.9|4061.3|4055.3|4061.3|4055.3|4060.9|4054.9|0
1735055440000|2024-12-24 15:50:40|4062.2|4056.2|4062.3|4056.3|4062.3|4056.3|4062.2|4056.2|0
1735055450000|2024-12-24 15:50:50|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|4061.8|4055.8|0
1735055460000|2024-12-24 15:51:00|4061.3|4055.3|4060.8|4054.8|4061.8|4055.8|4060.8|4054.8|5
1735055470000|2024-12-24 15:51:10|4061.3|4055.3|4060.3|4054.3|4061.3|4055.3|4060.3|4054.3|1
1735055480000|2024-12-24 15:51:20|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|1
1735055510000|2024-12-24 15:51:50|4062.3|4056.3|4062.8|4056.8|4062.8|4056.8|4062.3|4056.3|0
1735055540000|2024-12-24 15:52:20|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1735055550000|2024-12-24 15:52:30|4060.8|4054.8|4061.8|4055.8|4061.8|4055.8|4060.8|4054.8|0
1735055560000|2024-12-24 15:52:40|4061.3|4055.3|4060.8|4054.8|4061.3|4055.3|4060.8|4054.8|0
1735055570000|2024-12-24 15:52:50|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1735055580000|2024-12-24 15:53:00|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1735055590000|2024-12-24 15:53:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1735055600000|2024-12-24 15:53:20|4060.8|4054.8|4060.8|4054.8|4061.3|4055.3|4060.3|4054.3|13
1735055610000|2024-12-24 15:53:30|4062.2|4056.2|4061.8|4055.8|4062.2|4056.2|4061.3|4055.3|0
1735055620000|2024-12-24 15:53:40|4061.7|4055.7|4059.8|4053.8|4061.7|4055.7|4059.8|4053.8|0
1735055630000|2024-12-24 15:53:50|4060.2|4054.2|4059.8|4053.8|4060.3|4054.3|4058.8|4052.8|0
1735055640000|2024-12-24 15:54:00|4060.2|4054.2|4057.8|4051.8|4060.2|4054.2|4057.3|4051.3|0
1735055650000|2024-12-24 15:54:10|4058.3|4052.3|4057.3|4051.3|4058.3|4052.3|4056.9|4050.9|0
1735055660000|2024-12-24 15:54:20|4057.7|4051.7|4057.3|4051.3|4057.7|4051.7|4057.2|4051.2|0
1735055670000|2024-12-24 15:54:30|4057.2|4051.2|4057.3|4051.3|4057.8|4051.8|4057.2|4051.2|0
1735055680000|2024-12-24 15:54:40|4057.7|4051.7|4057.8|4051.8|4057.8|4051.8|4057.7|4051.7|0
1735055710000|2024-12-24 15:55:10|4060.2|4054.2|4059.8|4053.8|4060.2|4054.2|4059.8|4053.8|0
1735055720000|2024-12-24 15:55:20|4060.2|4054.2|4060.7|4054.7|4060.7|4054.7|4060.2|4054.2|0
1735055740000|2024-12-24 15:55:40|4061.2|4055.2|4061.8|4055.8|4061.8|4055.8|4061.2|4055.2|3
1735055750000|2024-12-24 15:55:50|4061.7|4055.7|4060.8|4054.8|4061.7|4055.7|4060.8|4054.8|0
1735055760000|2024-12-24 15:56:00|4061.2|4055.2|4060.3|4054.3|4061.2|4055.2|4059.8|4053.8|0
1735055770000|2024-12-24 15:56:10|4060.8|4054.8|4060.8|4054.8|4061.2|4055.2|4060.8|4054.8|1
1735055780000|2024-12-24 15:56:20|4061.2|4055.2|4061.8|4055.8|4061.8|4055.8|4061.2|4055.2|0
1735055790000|2024-12-24 15:56:30|4061.2|4055.2|4061.3|4055.3|4061.3|4055.3|4060.8|4054.8|0
1735055800000|2024-12-24 15:56:40|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1735055810000|2024-12-24 15:56:50|4061.3|4055.3|4061.2|4055.2|4061.3|4055.3|4061.2|4055.2|0
1735055820000|2024-12-24 15:57:00|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4060.8|4054.8|1
1735055830000|2024-12-24 15:57:10|4061.3|4055.3|4061.2|4055.2|4061.3|4055.3|4061.2|4055.2|0
1735055840000|2024-12-24 15:57:20|||||||||6
1735055850000|2024-12-24 15:57:30|4060.8|4054.8|4060.3|4054.3|4060.8|4054.8|4060.2|4054.2|0
1735055860000|2024-12-24 15:57:40|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|4
1735055880000|2024-12-24 15:58:00|4060.7|4054.7|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|0
1735055890000|2024-12-24 15:58:10|4059.7|4053.7|4057.3|4051.3|4059.7|4053.7|4057.2|4051.2|2
1735055900000|2024-12-24 15:58:20|4057.2|4051.2|4057.3|4051.3|4057.7|4051.7|4057.2|4051.2|0
1735055910000|2024-12-24 15:58:30|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|0
1735055920000|2024-12-24 15:58:40|4058.8|4052.8|4059.3|4053.3|4059.3|4053.3|4058.8|4052.8|25
1735055930000|2024-12-24 15:58:50|4058.8|4052.8|4057.8|4051.8|4058.8|4052.8|4057.8|4051.8|0
1735055940000|2024-12-24 15:59:00|4057.7|4051.7|4056.8|4050.8|4057.7|4051.7|4056.3|4050.3|1
1735055950000|2024-12-24 15:59:10|||||||||6
1735055960000|2024-12-24 15:59:20|4056.3|4050.3|4057.3|4051.3|4057.8|4051.8|4056.3|4050.3|0
1735055970000|2024-12-24 15:59:30|4056.8|4050.8|4056.3|4050.3|4056.8|4050.8|4056.3|4050.3|0
1735055980000|2024-12-24 15:59:40|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|0
1735056000000|2024-12-24 16:00:00|4057.8|4051.8|4056.8|4050.8|4057.8|4051.8|4056.8|4050.8|3
1735056010000|2024-12-24 16:00:10|4055.7|4049.7|4056.8|4050.8|4056.8|4050.8|4055.7|4049.7|2
1735056020000|2024-12-24 16:00:20|4056.7|4050.7|4055.8|4049.8|4056.8|4050.8|4055.8|4049.8|0
1735056040000|2024-12-24 16:00:40|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|0
1735056060000|2024-12-24 16:01:00|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|7
1735056070000|2024-12-24 16:01:10|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|20
1735056090000|2024-12-24 16:01:30|4055.7|4049.7|4057.8|4051.8|4057.8|4051.8|4055.7|4049.7|1
1735056100000|2024-12-24 16:01:40|||||||||2
1735056110000|2024-12-24 16:01:50|4058.2|4052.2|4057.8|4051.8|4058.8|4052.8|4057.8|4051.8|0
1735056120000|2024-12-24 16:02:00|4056.8|4050.8|4057.8|4051.8|4057.8|4051.8|4056.8|4050.8|0
1735056140000|2024-12-24 16:02:20|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|0
1735056180000|2024-12-24 16:03:00|4060.2|4054.2|4060.3|4054.3|4060.3|4054.3|4060.2|4054.2|6
1735056190000|2024-12-24 16:03:10|4059.8|4053.8|4058.8|4052.8|4059.8|4053.8|4058.8|4052.8|0
1735056210000|2024-12-24 16:03:30|||||||||1
1735056220000|2024-12-24 16:03:40|4059.2|4053.2|4059.8|4053.8|4059.8|4053.8|4059.2|4053.2|0
1735056230000|2024-12-24 16:03:50|4059.3|4053.3|4059.8|4053.8|4059.8|4053.8|4059.3|4053.3|0
1735056250000|2024-12-24 16:04:10|||||||||3
1735056260000|2024-12-24 16:04:20|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|0
1735056270000|2024-12-24 16:04:30|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|0
1735056290000|2024-12-24 16:04:50|4059.3|4053.3|4059.8|4053.8|4059.8|4053.8|4059.3|4053.3|0
1735056310000|2024-12-24 16:05:10|4060.8|4054.8|4059.8|4053.8|4061.2|4055.2|4059.8|4053.8|0
1735056330000|2024-12-24 16:05:30|||||||||7
1735056350000|2024-12-24 16:05:50|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|0
1735056370000|2024-12-24 16:06:10|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|0
1735056400000|2024-12-24 16:06:40|4060.8|4054.8|4059.3|4053.3|4060.8|4054.8|4058.8|4052.8|2
1735056410000|2024-12-24 16:06:50|4059.8|4053.8|4060.8|4054.8|4061.2|4055.2|4059.8|4053.8|0
1735056420000|2024-12-24 16:07:00|4061.2|4055.2|4060.8|4054.8|4061.2|4055.2|4060.8|4054.8|0
1735056430000|2024-12-24 16:07:10|4060.7|4054.7|4059.8|4053.8|4060.7|4054.7|4059.8|4053.8|5
1735056440000|2024-12-24 16:07:20|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4058.8|4052.8|0
1735056450000|2024-12-24 16:07:30|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|0
1735056460000|2024-12-24 16:07:40|4059.3|4053.3|4059.8|4053.8|4059.8|4053.8|4059.3|4053.3|0
1735056480000|2024-12-24 16:08:00|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|7
1735056490000|2024-12-24 16:08:10|4059.8|4053.8|4059.3|4053.3|4059.8|4053.8|4059.3|4053.3|0
1735056510000|2024-12-24 16:08:30|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|0
1735056520000|2024-12-24 16:08:40|||||||||1
1735056530000|2024-12-24 16:08:50|4060.2|4054.2|4059.3|4053.3|4060.7|4054.7|4059.3|4053.3|0
1735056540000|2024-12-24 16:09:00|4059.8|4053.8|4059.3|4053.3|4059.8|4053.8|4059.3|4053.3|3
1735056550000|2024-12-24 16:09:10|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|0
1735056570000|2024-12-24 16:09:30|4060.7|4054.7|4059.8|4053.8|4060.7|4054.7|4059.8|4053.8|0
1735056580000|2024-12-24 16:09:40|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|0
1735056590000|2024-12-24 16:09:50|4059.8|4053.8|4058.8|4052.8|4059.8|4053.8|4058.7|4052.7|1
1735056600000|2024-12-24 16:10:00|4057.2|4051.2|4058.6|4052.6|4058.6|4052.6|4057.1|4051.1|221
1735056610000|2024-12-24 16:10:10|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1735056620000|2024-12-24 16:10:20|4058.6|4052.6|4058.7|4052.7|4058.7|4052.7|4058.6|4052.6|0
1735056630000|2024-12-24 16:10:30|||||||||6
1735056640000|2024-12-24 16:10:40|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1735056650000|2024-12-24 16:10:50|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|0
1735056660000|2024-12-24 16:11:00|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.6|4052.6|1
1735056680000|2024-12-24 16:11:20|4058.6|4052.6|4058.7|4052.7|4058.7|4052.7|4058.6|4052.6|1
1735056690000|2024-12-24 16:11:30|4056.2|4050.2|4056.1|4050.1|4056.2|4050.2|4055.7|4049.7|5
1735056700000|2024-12-24 16:11:40|4055.7|4049.7|4054.7|4048.7|4055.7|4049.7|4054.7|4048.7|0
1735056710000|2024-12-24 16:11:50|4054.1|4048.1|4053.2|4047.2|4054.1|4048.1|4053.1|4047.1|17
1735056720000|2024-12-24 16:12:00|4053.1|4047.1|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|0
1735056740000|2024-12-24 16:12:20|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|3
1735056750000|2024-12-24 16:12:30|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1735056760000|2024-12-24 16:12:40|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|6
1735056780000|2024-12-24 16:13:00|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|0
1735056790000|2024-12-24 16:13:10|4051.7|4045.7|4052.6|4046.6|4052.6|4046.6|4050.6|4044.6|2
1735056800000|2024-12-24 16:13:20|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|2
1735056810000|2024-12-24 16:13:30|4052.7|4046.7|4053.6|4047.6|4053.6|4047.6|4052.7|4046.7|0
1735056820000|2024-12-24 16:13:40|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|1
1735056830000|2024-12-24 16:13:50|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1735056840000|2024-12-24 16:14:00|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.6|4047.6|0
1735056850000|2024-12-24 16:14:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1735056860000|2024-12-24 16:14:20|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4054.7|4048.7|8
1735056870000|2024-12-24 16:14:30|4054.6|4048.6|4054.7|4048.7|4054.7|4048.7|4054.6|4048.6|0
1735056880000|2024-12-24 16:14:40|4054.6|4048.6|4053.2|4047.2|4054.6|4048.6|4053.1|4047.1|1
1735056890000|2024-12-24 16:14:50|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|1
1735056900000|2024-12-24 16:15:00|4053.7|4047.7|4054.1|4048.1|4054.6|4048.6|4053.7|4047.7|0
1735056910000|2024-12-24 16:15:10|4053.7|4047.7|4053.7|4047.7|4054.1|4048.1|4053.7|4047.7|3
1735056920000|2024-12-24 16:15:20|4054.1|4048.1|4053.7|4047.7|4054.1|4048.1|4053.7|4047.7|0
1735056940000|2024-12-24 16:15:40|4053.2|4047.2|4053.6|4047.6|4053.6|4047.6|4052.7|4046.7|0
1735056960000|2024-12-24 16:16:00|4053.7|4047.7|4054.6|4048.6|4055.1|4049.1|4053.7|4047.7|3
1735056970000|2024-12-24 16:16:10|||||||||6
1735056980000|2024-12-24 16:16:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1735057000000|2024-12-24 16:16:40|4052.7|4046.7|4053.6|4047.6|4053.6|4047.6|4052.7|4046.7|0
1735057010000|2024-12-24 16:16:50|||||||||3
1735057020000|2024-12-24 16:17:00|4054.6|4048.6|4054.7|4048.7|4054.7|4048.7|4054.6|4048.6|1
1735057050000|2024-12-24 16:17:30|4053.7|4047.7|4055.1|4049.1|4055.1|4049.1|4053.7|4047.7|0
1735057060000|2024-12-24 16:17:40|4054.7|4048.7|4054.6|4048.6|4055.1|4049.1|4054.6|4048.6|0
1735057070000|2024-12-24 16:17:50|4054.7|4048.7|4055.1|4049.1|4055.1|4049.1|4054.7|4048.7|0
1735057080000|2024-12-24 16:18:00|4054.7|4048.7|4054.6|4048.6|4055.1|4049.1|4053.7|4047.7|7
1735057090000|2024-12-24 16:18:10|4054.7|4048.7|4056.6|4050.6|4056.6|4050.6|4054.7|4048.7|1
1735057100000|2024-12-24 16:18:20|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.6|4049.6|1
1735057110000|2024-12-24 16:18:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1735057120000|2024-12-24 16:18:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|2
1735057150000|2024-12-24 16:19:10|4057.1|4051.1|4057.6|4051.6|4057.7|4051.7|4056.7|4050.7|3
1735057160000|2024-12-24 16:19:20|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1735057170000|2024-12-24 16:19:30|4057.1|4051.1|4056.6|4050.6|4057.1|4051.1|4055.6|4049.6|1
1735057180000|2024-12-24 16:19:40|4056.7|4050.7|4054.6|4048.6|4057.1|4051.1|4054.6|4048.6|0
1735057190000|2024-12-24 16:19:50|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|7
1735057200000|2024-12-24 16:20:00|4053.7|4047.7|4052.1|4046.1|4053.7|4047.7|4052.1|4046.1|0
1735057210000|2024-12-24 16:20:10|4051.7|4045.7|4051.1|4045.1|4051.7|4045.7|4051.1|4045.1|0
1735057230000|2024-12-24 16:20:30|4050.7|4044.7|4048.7|4042.7|4050.7|4044.7|4048.7|4042.7|0
1735057240000|2024-12-24 16:20:40|4047.7|4041.7|4047.1|4041.1|4047.7|4041.7|4047.1|4041.1|3
1735057250000|2024-12-24 16:20:50|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1735057260000|2024-12-24 16:21:00|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|5
1735057270000|2024-12-24 16:21:10|||||||||3
1735057290000|2024-12-24 16:21:30|4047.3|4041.3|4047.7|4041.7|4047.7|4041.7|4047.3|4041.3|0
1735057300000|2024-12-24 16:21:40|||||||||1
1735057320000|2024-12-24 16:22:00|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|1
1735057330000|2024-12-24 16:22:10|||||||||6
1735057340000|2024-12-24 16:22:20|4046.2|4040.2|4045.7|4039.7|4046.2|4040.2|4045.7|4039.7|0
1735057360000|2024-12-24 16:22:40|||||||||2
1735057370000|2024-12-24 16:22:50|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|7
1735057380000|2024-12-24 16:23:00|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|1
1735057400000|2024-12-24 16:23:20|||||||||6
1735057410000|2024-12-24 16:23:30|4048.2|4042.2|4047.7|4041.7|4048.7|4042.7|4047.7|4041.7|0
1735057420000|2024-12-24 16:23:40|4048.2|4042.2|4049.7|4043.7|4049.7|4043.7|4047.7|4041.7|5
1735057430000|2024-12-24 16:23:50|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|0
1735057440000|2024-12-24 16:24:00|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735057450000|2024-12-24 16:24:10|||||||||1
1735057460000|2024-12-24 16:24:20|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|1
1735057470000|2024-12-24 16:24:30|||||||||2
1735057480000|2024-12-24 16:24:40|||||||||7
1735057510000|2024-12-24 16:25:10|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1735057520000|2024-12-24 16:25:20|4045.7|4039.7|4046.2|4040.2|4046.7|4040.7|4045.7|4039.7|4
1735057530000|2024-12-24 16:25:30|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1735057540000|2024-12-24 16:25:40|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1735057550000|2024-12-24 16:25:50|4046.2|4040.2|4045.2|4039.2|4046.2|4040.2|4045.2|4039.2|11
1735057560000|2024-12-24 16:26:00|4045.7|4039.7|4046.7|4040.7|4046.7|4040.7|4045.7|4039.7|0
1735057570000|2024-12-24 16:26:10|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735057580000|2024-12-24 16:26:20|4046.7|4040.7|4047.7|4041.7|4047.7|4041.7|4046.7|4040.7|2
1735057590000|2024-12-24 16:26:30|4048.7|4042.7|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|0
1735057600000|2024-12-24 16:26:40|4048.7|4042.7|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|0
1735057610000|2024-12-24 16:26:50|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|1
1735057620000|2024-12-24 16:27:00|4046.7|4040.7|4047.2|4041.2|4047.2|4041.2|4046.7|4040.7|2
1735057630000|2024-12-24 16:27:10|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.2|4041.2|6
1735057640000|2024-12-24 16:27:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|1
1735057650000|2024-12-24 16:27:30|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1735057660000|2024-12-24 16:27:40|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|0
1735057670000|2024-12-24 16:27:50|4046.6|4040.6|4046.2|4040.2|4046.6|4040.6|4046.2|4040.2|0
1735057680000|2024-12-24 16:28:00|4046.7|4040.7|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|0
1735057690000|2024-12-24 16:28:10|4046.3|4040.3|4046.7|4040.7|4046.7|4040.7|4046.3|4040.3|0
1735057710000|2024-12-24 16:28:30|4047.2|4041.2|4047.7|4041.7|4047.7|4041.7|4047.2|4041.2|1
1735057720000|2024-12-24 16:28:40|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1735057730000|2024-12-24 16:28:50|||||||||7
1735057740000|2024-12-24 16:29:00|||||||||1
1735057750000|2024-12-24 16:29:10|||||||||1
1735057770000|2024-12-24 16:29:30|4046.2|4040.2|4048.7|4042.7|4048.7|4042.7|4046.2|4040.2|51
1735057780000|2024-12-24 16:29:40|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|0
1735057790000|2024-12-24 16:29:50|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1735057810000|2024-12-24 16:30:10|4047.7|4041.7|4048.7|4042.7|4048.7|4042.7|4047.7|4041.7|4
1735057820000|2024-12-24 16:30:20|4049.2|4043.2|4049.2|4043.2|4049.7|4043.7|4049.2|4043.2|2
1735057830000|2024-12-24 16:30:30|4049.7|4043.7|4049.2|4043.2|4049.7|4043.7|4049.2|4043.2|0
1735057840000|2024-12-24 16:30:40|4048.7|4042.7|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|1
1735057850000|2024-12-24 16:30:50|4047.7|4041.7|4046.7|4040.7|4047.7|4041.7|4046.2|4040.2|6
1735057860000|2024-12-24 16:31:00|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|0
1735057890000|2024-12-24 16:31:30|4046.2|4040.2|4045.2|4039.2|4046.7|4040.7|4045.2|4039.2|5
1735057900000|2024-12-24 16:31:40|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|1
1735057930000|2024-12-24 16:32:10|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|12
1735057940000|2024-12-24 16:32:20|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1735057970000|2024-12-24 16:32:50|4044.7|4038.7|4045.7|4039.7|4045.7|4039.7|4044.7|4038.7|6
1735057980000|2024-12-24 16:33:00|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|1
1735057990000|2024-12-24 16:33:10|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|1
1735058010000|2024-12-24 16:33:30|4045.2|4039.2|4045.7|4039.7|4045.7|4039.7|4045.2|4039.2|1
1735058020000|2024-12-24 16:33:40|4045.2|4039.2|4046.2|4040.2|4046.2|4040.2|4044.8|4038.8|1
1735058030000|2024-12-24 16:33:50|4046.7|4040.7|4047.7|4041.7|4047.7|4041.7|4046.7|4040.7|0
1735058040000|2024-12-24 16:34:00|4046.6|4040.6|4046.7|4040.7|4047.7|4041.7|4046.6|4040.6|3
1735058050000|2024-12-24 16:34:10|4046.6|4040.6|4046.2|4040.2|4046.6|4040.6|4046.2|4040.2|0
1735058060000|2024-12-24 16:34:20|4046.1|4040.1|4046.2|4040.2|4046.2|4040.2|4046.1|4040.1|0
1735058070000|2024-12-24 16:34:30|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1735058080000|2024-12-24 16:34:40|4046.6|4040.6|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|7
1735058100000|2024-12-24 16:35:00|4047.7|4041.7|4046.2|4040.2|4047.7|4041.7|4046.2|4040.2|0
1735058110000|2024-12-24 16:35:10|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|1
1735058130000|2024-12-24 16:35:30|4047.7|4041.7|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|0
1735058150000|2024-12-24 16:35:50|4046.7|4040.7|4047.7|4041.7|4047.7|4041.7|4046.7|4040.7|0
1735058170000|2024-12-24 16:36:10|4048.7|4042.7|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|0
1735058180000|2024-12-24 16:36:20|4047.7|4041.7|4045.2|4039.2|4047.7|4041.7|4045.2|4039.2|8
1735058190000|2024-12-24 16:36:30|4044.7|4038.7|4044.6|4038.6|4044.7|4038.7|4044.2|4038.2|1
1735058200000|2024-12-24 16:36:40|4044.7|4038.7|4045.7|4039.7|4045.7|4039.7|4044.7|4038.7|5
1735058210000|2024-12-24 16:36:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|6
1735058220000|2024-12-24 16:37:00|4045.7|4039.7|4045.2|4039.2|4045.7|4039.7|4045.1|4039.1|0
1735058230000|2024-12-24 16:37:10|4045.7|4039.7|4046.1|4040.1|4046.1|4040.1|4045.2|4039.2|0
1735058240000|2024-12-24 16:37:20|4045.7|4039.7|4044.7|4038.7|4045.7|4039.7|4044.7|4038.7|1
1735058260000|2024-12-24 16:37:40|4044.3|4038.3|4044.7|4038.7|4044.7|4038.7|4044.3|4038.3|3
1735058270000|2024-12-24 16:37:50|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|0
1735058280000|2024-12-24 16:38:00|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.3|4038.3|0
1735058290000|2024-12-24 16:38:10|4044.3|4038.3|4043.7|4037.7|4044.3|4038.3|4043.7|4037.7|6
1735058300000|2024-12-24 16:38:20|4044.1|4038.1|4045.2|4039.2|4045.3|4039.3|4044.1|4038.1|0
1735058310000|2024-12-24 16:38:30|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1735058330000|2024-12-24 16:38:50|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1735058340000|2024-12-24 16:39:00|4043.7|4037.7|4043.2|4037.2|4043.7|4037.7|4043.2|4037.2|0
1735058350000|2024-12-24 16:39:10|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1735058360000|2024-12-24 16:39:20|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|9
1735058370000|2024-12-24 16:39:30|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|0
1735058390000|2024-12-24 16:39:50|4043.3|4037.3|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|0
1735058400000|2024-12-24 16:40:00|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1735058410000|2024-12-24 16:40:10|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|3
1735058420000|2024-12-24 16:40:20|4040.7|4034.7|4039.8|4033.8|4040.7|4034.7|4039.8|4033.8|16
1735058430000|2024-12-24 16:40:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.3|4034.3|0
1735058440000|2024-12-24 16:40:40|4041.2|4035.2|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|0
1735058450000|2024-12-24 16:40:50|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|0
1735058460000|2024-12-24 16:41:00|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735058470000|2024-12-24 16:41:10|4041.7|4035.7|4041.2|4035.2|4041.7|4035.7|4040.8|4034.8|1
1735058480000|2024-12-24 16:41:20|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735058490000|2024-12-24 16:41:30|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|5
1735058500000|2024-12-24 16:41:40|4041.3|4035.3|4041.2|4035.2|4041.3|4035.3|4041.2|4035.2|0
1735058510000|2024-12-24 16:41:50|4040.7|4034.7|4040.3|4034.3|4040.7|4034.7|4040.3|4034.3|7
1735058520000|2024-12-24 16:42:00|4040.2|4034.2|4039.8|4033.8|4040.7|4034.7|4039.8|4033.8|0
1735058530000|2024-12-24 16:42:10|4039.2|4033.2|4038.7|4032.7|4039.2|4033.2|4038.7|4032.7|18
1735058540000|2024-12-24 16:42:20|4039.2|4033.2|4038.2|4032.2|4039.2|4033.2|4038.2|4032.2|10
1735058550000|2024-12-24 16:42:30|4038.7|4032.7|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|0
1735058560000|2024-12-24 16:42:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|2
1735058570000|2024-12-24 16:42:50|4038.8|4032.8|4040.7|4034.7|4040.7|4034.7|4038.8|4032.8|1
1735058580000|2024-12-24 16:43:00|4041.7|4035.7|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|0
1735058590000|2024-12-24 16:43:10|4040.8|4034.8|4040.7|4034.7|4040.8|4034.8|4040.7|4034.7|0
1735058660000|2024-12-24 16:44:20|4040.8|4034.8|4041.7|4035.7|4041.7|4035.7|4040.8|4034.8|0
1735058670000|2024-12-24 16:44:30|||||||||7
1735058690000|2024-12-24 16:44:50|||||||||1
1735058700000|2024-12-24 16:45:00|4041.6|4035.6|4041.7|4035.7|4043.3|4037.3|4040.7|4034.7|577
1735058710000|2024-12-24 16:45:10|4041.3|4035.3|4040.7|4034.7|4041.3|4035.3|4040.3|4034.3|0
1735058720000|2024-12-24 16:45:20|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1735058730000|2024-12-24 16:45:30|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1735058740000|2024-12-24 16:45:40|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1735058750000|2024-12-24 16:45:50|4040.3|4034.3|4040.2|4034.2|4040.3|4034.3|4040.2|4034.2|0
1735058760000|2024-12-24 16:46:00|4039.7|4033.7|4040.2|4034.2|4040.2|4034.2|4039.7|4033.7|0
1735058770000|2024-12-24 16:46:10|4037.8|4031.8|4037.2|4031.2|4037.8|4031.8|4037.2|4031.2|45
1735058780000|2024-12-24 16:46:20|4037.7|4031.7|4036.2|4030.2|4037.7|4031.7|4036.2|4030.2|201
1735058790000|2024-12-24 16:46:30|4036.7|4030.7|4036.7|4030.7|4037.2|4031.2|4036.2|4030.2|5
1735058800000|2024-12-24 16:46:40|4036.2|4030.2|4037.2|4031.2|4037.2|4031.2|4036.2|4030.2|0
1735058810000|2024-12-24 16:46:50|4036.2|4030.2|4037.2|4031.2|4037.7|4031.7|4036.2|4030.2|728
1735058820000|2024-12-24 16:47:00|4037.7|4031.7|4037.8|4031.8|4037.8|4031.8|4037.2|4031.2|0
1735058830000|2024-12-24 16:47:10|4037.7|4031.7|4036.7|4030.7|4037.7|4031.7|4036.7|4030.7|4
1735058840000|2024-12-24 16:47:20|4035.8|4029.8|4036.2|4030.2|4036.2|4030.2|4035.8|4029.8|0
1735058850000|2024-12-24 16:47:30|4036.3|4030.3|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|2
1735058860000|2024-12-24 16:47:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1735058870000|2024-12-24 16:47:50|4035.7|4029.7|4032.7|4026.7|4036.2|4030.2|4032.7|4026.7|63
1735058880000|2024-12-24 16:48:00|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4030.8|4024.8|1
1735058890000|2024-12-24 16:48:10|4031.3|4025.3|4031.7|4025.7|4032.3|4026.3|4030.7|4024.7|17
1735058900000|2024-12-24 16:48:20|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4031.2|4025.2|0
1735058920000|2024-12-24 16:48:40|4032.7|4026.7|4034.7|4028.7|4034.7|4028.7|4032.7|4026.7|2
1735058950000|2024-12-24 16:49:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|0
1735058960000|2024-12-24 16:49:20|4034.8|4028.8|4037.2|4031.2|4037.2|4031.2|4034.8|4028.8|1
1735058970000|2024-12-24 16:49:30|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4036.3|4030.3|10
1735058980000|2024-12-24 16:49:40|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4037.7|4031.7|0
1735058990000|2024-12-24 16:49:50|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4038.2|4032.2|0
1735059000000|2024-12-24 16:50:00|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|1
1735059010000|2024-12-24 16:50:10|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735059040000|2024-12-24 16:50:40|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1735059050000|2024-12-24 16:50:50|4041.7|4035.7|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|1
1735059060000|2024-12-24 16:51:00|4041.8|4035.8|4041.7|4035.7|4042.7|4036.7|4041.7|4035.7|0
1735059070000|2024-12-24 16:51:10|4041.2|4035.2|4040.2|4034.2|4041.2|4035.2|4040.2|4034.2|0
1735059090000|2024-12-24 16:51:30|4040.7|4034.7|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|0
1735059110000|2024-12-24 16:51:50|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735059120000|2024-12-24 16:52:00|4040.3|4034.3|4040.7|4034.7|4040.7|4034.7|4040.3|4034.3|0
1735059150000|2024-12-24 16:52:30|4039.8|4033.8|4040.7|4034.7|4040.7|4034.7|4039.8|4033.8|1
1735059180000|2024-12-24 16:53:00|4039.8|4033.8|4039.2|4033.2|4040.2|4034.2|4038.8|4032.8|2
1735059190000|2024-12-24 16:53:10|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4038.8|4032.8|0
1735059210000|2024-12-24 16:53:30|||||||||2
1735059220000|2024-12-24 16:53:40|4038.8|4032.8|4039.7|4033.7|4039.7|4033.7|4038.8|4032.8|0
1735059270000|2024-12-24 16:54:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|6
1735059280000|2024-12-24 16:54:40|4038.2|4032.2|4036.7|4030.7|4038.2|4032.2|4036.7|4030.7|0
1735059290000|2024-12-24 16:54:50|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735059300000|2024-12-24 16:55:00|4036.3|4030.3|4036.2|4030.2|4036.3|4030.3|4035.7|4029.7|2
1735059310000|2024-12-24 16:55:10|4035.7|4029.7|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|0
1735059320000|2024-12-24 16:55:20|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|8
1735059340000|2024-12-24 16:55:40|4034.3|4028.3|4034.7|4028.7|4034.7|4028.7|4034.3|4028.3|0
1735059360000|2024-12-24 16:56:00|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|6
1735059370000|2024-12-24 16:56:10|4034.2|4028.2|4034.3|4028.3|4034.3|4028.3|4033.8|4027.8|0
1735059380000|2024-12-24 16:56:20|4034.2|4028.2|4033.7|4027.7|4034.2|4028.2|4033.7|4027.7|1
1735059390000|2024-12-24 16:56:30|||||||||2
1735059400000|2024-12-24 16:56:40|4033.8|4027.8|4033.7|4027.7|4033.8|4027.8|4033.2|4027.2|0
1735059410000|2024-12-24 16:56:50|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1735059420000|2024-12-24 16:57:00|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.3|4027.3|0
1735059440000|2024-12-24 16:57:20|||||||||7
1735059450000|2024-12-24 16:57:30|||||||||1
1735059460000|2024-12-24 16:57:40|4033.3|4027.3|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|8
1735059480000|2024-12-24 16:58:00|4029.7|4023.7|4031.2|4025.2|4031.7|4025.7|4029.7|4023.7|4
1735059490000|2024-12-24 16:58:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735059500000|2024-12-24 16:58:20|4031.2|4025.2|4030.2|4024.2|4031.7|4025.7|4030.2|4024.2|0
1735059510000|2024-12-24 16:58:30|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|3
1735059520000|2024-12-24 16:58:40|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|9
1735059530000|2024-12-24 16:58:50|4028.6|4022.6|4025.7|4019.7|4028.7|4022.7|4025.7|4019.7|19
1735059540000|2024-12-24 16:59:00|4027.2|4021.2|4026.2|4020.2|4027.2|4021.2|4025.7|4019.7|3
1735059550000|2024-12-24 16:59:10|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4023.8|4017.8|47
1735059560000|2024-12-24 16:59:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.3|4019.3|1
1735059570000|2024-12-24 16:59:30|||||||||5
1735059580000|2024-12-24 16:59:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|101
1735059590000|2024-12-24 16:59:50|4027.7|4021.7|4028.2|4022.2|4028.2|4022.2|4027.3|4021.3|4
1735059600000|2024-12-24 17:00:00|4028.7|4022.7|4025.3|4019.3|4028.7|4022.7|4025.2|4019.2|4
1735059610000|2024-12-24 17:00:10|4024.3|4018.3|4024.3|4018.3|4024.7|4018.7|4024.3|4018.3|0
1735059620000|2024-12-24 17:00:20|4024.2|4018.2|4023.9|4017.9|4024.2|4018.2|4023.8|4017.8|0
1735059630000|2024-12-24 17:00:30|4025.2|4019.2|4025.3|4019.3|4026.3|4020.3|4024.8|4018.8|101
1735059640000|2024-12-24 17:00:40|4025.7|4019.7|4026.8|4020.8|4026.8|4020.8|4025.3|4019.3|2
1735059650000|2024-12-24 17:00:50|4027.2|4021.2|4026.8|4020.8|4027.2|4021.2|4026.8|4020.8|1
1735059660000|2024-12-24 17:01:00|4025.3|4019.3|4024.3|4018.3|4025.3|4019.3|4024.3|4018.3|4
1735059670000|2024-12-24 17:01:10|4024.7|4018.7|4024.3|4018.3|4024.7|4018.7|4024.3|4018.3|0
1735059690000|2024-12-24 17:01:30|||||||||100
1735059700000|2024-12-24 17:01:40|4024.7|4018.7|4025.7|4019.7|4025.7|4019.7|4024.7|4018.7|3
1735059710000|2024-12-24 17:01:50|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.2|4019.2|0
1735059720000|2024-12-24 17:02:00|4025.2|4019.2|4024.3|4018.3|4025.2|4019.2|4024.3|4018.3|0
1735059730000|2024-12-24 17:02:10|4025.2|4019.2|4024.7|4018.7|4025.3|4019.3|4024.7|4018.7|2
1735059740000|2024-12-24 17:02:20|4025.2|4019.2|4025.3|4019.3|4025.7|4019.7|4025.2|4019.2|2
1735059750000|2024-12-24 17:02:30|4025.7|4019.7|4025.8|4019.8|4025.8|4019.8|4025.2|4019.2|101
1735059770000|2024-12-24 17:02:50|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1735059780000|2024-12-24 17:03:00|4025.8|4019.8|4027.8|4021.8|4027.8|4021.8|4025.3|4019.3|1
1735059790000|2024-12-24 17:03:10|4028.3|4022.3|4028.3|4022.3|4029.8|4023.8|4028.3|4022.3|6
1735059800000|2024-12-24 17:03:20|4027.8|4021.8|4028.8|4022.8|4028.8|4022.8|4027.4|4021.4|0
1735059810000|2024-12-24 17:03:30|4028.3|4022.3|4027.4|4021.4|4028.8|4022.8|4027.4|4021.4|0
1735059820000|2024-12-24 17:03:40|4027.8|4021.8|4027.4|4021.4|4027.8|4021.8|4027.4|4021.4|0
1735059830000|2024-12-24 17:03:50|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.4|4021.4|0
1735059850000|2024-12-24 17:04:10|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|2
1735059870000|2024-12-24 17:04:30|4027.4|4021.4|4027.8|4021.8|4027.8|4021.8|4027.4|4021.4|0
1735059900000|2024-12-24 17:05:00|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|0
1735059910000|2024-12-24 17:05:10|4026.9|4020.9|4026.8|4020.8|4026.9|4020.9|4026.4|4020.4|1
1735059920000|2024-12-24 17:05:20|4026.3|4020.3|4026.3|4020.3|4026.8|4020.8|4026.3|4020.3|0
1735059930000|2024-12-24 17:05:30|4025.9|4019.9|4024.9|4018.9|4025.9|4019.9|4024.8|4018.8|1
1735059940000|2024-12-24 17:05:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|1
1735059960000|2024-12-24 17:06:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.3|4018.3|0
1735059980000|2024-12-24 17:06:20|4024.3|4018.3|4023.4|4017.4|4024.3|4018.3|4023.4|4017.4|0
1735059990000|2024-12-24 17:06:30|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|102
1735060000000|2024-12-24 17:06:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735060010000|2024-12-24 17:06:50|4022.9|4016.9|4021.9|4015.9|4022.9|4016.9|4021.9|4015.9|6
1735060020000|2024-12-24 17:07:00|4022.3|4016.3|4023.8|4017.8|4023.8|4017.8|4022.3|4016.3|2
1735060030000|2024-12-24 17:07:10|4022.4|4016.4|4022.4|4016.4|4022.8|4016.8|4022.4|4016.4|0
1735060040000|2024-12-24 17:07:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1735060050000|2024-12-24 17:07:30|||||||||100
1735060090000|2024-12-24 17:08:10|4021.8|4015.8|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|5
1735060100000|2024-12-24 17:08:20|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4018.8|4012.8|37
1735060110000|2024-12-24 17:08:30|4019.8|4013.8|4019.3|4013.3|4021.8|4015.8|4019.3|4013.3|81
1735060120000|2024-12-24 17:08:40|4017.9|4011.9|4015.3|4009.3|4017.9|4011.9|4015.3|4009.3|184
1735060130000|2024-12-24 17:08:50|4015.8|4009.8|4016.8|4010.8|4016.8|4010.8|4015.3|4009.3|12
1735060140000|2024-12-24 17:09:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1735060150000|2024-12-24 17:09:10|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|2
1735060160000|2024-12-24 17:09:20|4017.4|4011.4|4019.3|4013.3|4021.8|4015.8|4017.4|4011.4|3
1735060170000|2024-12-24 17:09:30|4019.8|4013.8|4019.4|4013.4|4020.8|4014.8|4019.4|4013.4|15
1735060180000|2024-12-24 17:09:40|4019.8|4013.8|4020.8|4014.8|4020.8|4014.8|4019.8|4013.8|3
1735060190000|2024-12-24 17:09:50|4020.3|4014.3|4019.8|4013.8|4020.8|4014.8|4019.8|4013.8|0
1735060200000|2024-12-24 17:10:00|4019.4|4013.4|4018.9|4012.9|4019.8|4013.8|4018.9|4012.9|2
1735060210000|2024-12-24 17:10:10|4020.3|4014.3|4022.3|4016.3|4022.3|4016.3|4020.3|4014.3|4
1735060220000|2024-12-24 17:10:20|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1735060230000|2024-12-24 17:10:30|4021.8|4015.8|4019.8|4013.8|4021.8|4015.8|4019.8|4013.8|0
1735060240000|2024-12-24 17:10:40|4020.8|4014.8|4021.3|4015.3|4021.8|4015.8|4020.8|4014.8|3
1735060250000|2024-12-24 17:10:50|4020.8|4014.8|4019.8|4013.8|4020.8|4014.8|4019.8|4013.8|3
1735060260000|2024-12-24 17:11:00|4019.3|4013.3|4019.3|4013.3|4019.8|4013.8|4018.8|4012.8|5
1735060270000|2024-12-24 17:11:10|4019.8|4013.8|4018.8|4012.8|4019.8|4013.8|4018.8|4012.8|52
1735060280000|2024-12-24 17:11:20|4018.7|4012.7|4018.8|4012.8|4018.8|4012.8|4018.7|4012.7|26
1735060290000|2024-12-24 17:11:30|4019.3|4013.3|4019.8|4013.8|4020.3|4014.3|4019.3|4013.3|4
1735060300000|2024-12-24 17:11:40|4019.3|4013.3|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|0
1735060310000|2024-12-24 17:11:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.3|4013.3|0
1735060320000|2024-12-24 17:12:00|4020.3|4014.3|4020.3|4014.3|4021.2|4015.2|4020.3|4014.3|1
1735060330000|2024-12-24 17:12:10|4019.8|4013.8|4020.8|4014.8|4021.4|4015.4|4019.8|4013.8|16
1735060340000|2024-12-24 17:12:20|4021.7|4015.7|4021.3|4015.3|4021.7|4015.7|4020.8|4014.8|0
1735060350000|2024-12-24 17:12:30|4021.4|4015.4|4021.8|4015.8|4021.8|4015.8|4021.4|4015.4|0
1735060370000|2024-12-24 17:12:50|4021.3|4015.3|4022.8|4016.8|4022.8|4016.8|4021.3|4015.3|0
1735060380000|2024-12-24 17:13:00|4022.3|4016.3|4022.8|4016.8|4022.8|4016.8|4021.8|4015.8|0
1735060390000|2024-12-24 17:13:10|4022.7|4016.7|4021.9|4015.9|4022.8|4016.8|4020.8|4014.8|1
1735060400000|2024-12-24 17:13:20|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|3
1735060410000|2024-12-24 17:13:30|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|2
1735060440000|2024-12-24 17:14:00|4021.3|4015.3|4030.3|4024.3|4031.3|4025.3|4021.3|4015.3|8
1735060450000|2024-12-24 17:14:10|4030.4|4024.4|4029.3|4023.3|4030.8|4024.8|4028.8|4022.8|1
1735060460000|2024-12-24 17:14:20|4028.8|4022.8|4027.3|4021.3|4028.8|4022.8|4026.8|4020.8|0
1735060470000|2024-12-24 17:14:30|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|0
1735060480000|2024-12-24 17:14:40|4026.8|4020.8|4027.8|4021.8|4027.8|4021.8|4026.8|4020.8|0
1735060490000|2024-12-24 17:14:50|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|0
1735060500000|2024-12-24 17:15:00|4026.8|4020.8|4027.3|4021.3|4027.8|4021.8|4026.8|4020.8|1
1735060510000|2024-12-24 17:15:10|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|0
1735060520000|2024-12-24 17:15:20|4027.8|4021.8|4027.3|4021.3|4027.8|4021.8|4027.3|4021.3|3
1735060530000|2024-12-24 17:15:30|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1735060540000|2024-12-24 17:15:40|4026.3|4020.3|4025.8|4019.8|4026.3|4020.3|4025.8|4019.8|51
1735060550000|2024-12-24 17:15:50|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1735060560000|2024-12-24 17:16:00|4024.8|4018.8|4024.3|4018.3|4024.8|4018.8|4024.3|4018.3|0
1735060580000|2024-12-24 17:16:20|4024.8|4018.8|4024.3|4018.3|4024.8|4018.8|4024.3|4018.3|0
1735060590000|2024-12-24 17:16:30|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|1
1735060600000|2024-12-24 17:16:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.3|4018.3|8
1735060610000|2024-12-24 17:16:50|4024.3|4018.3|4024.3|4018.3|4024.8|4018.8|4024.3|4018.3|0
1735060620000|2024-12-24 17:17:00|4023.3|4017.3|4023.8|4017.8|4023.8|4017.8|4022.9|4016.9|1
1735060630000|2024-12-24 17:17:10|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|4
1735060640000|2024-12-24 17:17:20|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|3
1735060650000|2024-12-24 17:17:30|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4022.8|4016.8|1
1735060660000|2024-12-24 17:17:40|4022.8|4016.8|4022.2|4016.2|4023.2|4017.2|4022.2|4016.2|56
1735060670000|2024-12-24 17:17:50|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|2
1735060680000|2024-12-24 17:18:00|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1735060690000|2024-12-24 17:18:10|4023.8|4017.8|4026.2|4020.2|4026.3|4020.3|4023.8|4017.8|14
1735060700000|2024-12-24 17:18:20|4025.8|4019.8|4025.2|4019.2|4026.7|4020.7|4025.2|4019.2|1
1735060710000|2024-12-24 17:18:30|4024.7|4018.7|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|0
1735060720000|2024-12-24 17:18:40|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|0
1735060730000|2024-12-24 17:18:50|4023.2|4017.2|4023.2|4017.2|4023.3|4017.3|4023.2|4017.2|2
1735060740000|2024-12-24 17:19:00|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|0
1735060760000|2024-12-24 17:19:20|4022.7|4016.7|4024.7|4018.7|4024.7|4018.7|4022.7|4016.7|0
1735060770000|2024-12-24 17:19:30|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|0
1735060780000|2024-12-24 17:19:40|4024.2|4018.2|4027.2|4021.2|4027.7|4021.7|4024.2|4018.2|6
1735060790000|2024-12-24 17:19:50|4025.8|4019.8|4025.2|4019.2|4025.8|4019.8|4025.2|4019.2|1
1735060800000|2024-12-24 17:20:00|||||||||2
1735060810000|2024-12-24 17:20:10|4025.7|4019.7|4026.7|4020.7|4026.7|4020.7|4025.7|4019.7|0
1735060820000|2024-12-24 17:20:20|4026.2|4020.2|4026.7|4020.7|4026.7|4020.7|4026.2|4020.2|2
1735060830000|2024-12-24 17:20:30|4027.7|4021.7|4026.7|4020.7|4027.7|4021.7|4026.7|4020.7|101
1735060840000|2024-12-24 17:20:40|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1735060850000|2024-12-24 17:20:50|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1735060860000|2024-12-24 17:21:00|4025.3|4019.3|4025.3|4019.3|4025.7|4019.7|4025.3|4019.3|1
1735060870000|2024-12-24 17:21:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1735060880000|2024-12-24 17:21:20|4025.8|4019.8|4025.9|4019.9|4025.9|4019.9|4025.8|4019.8|47
1735060910000|2024-12-24 17:21:50|4025.4|4019.4|4025.4|4019.4|4025.8|4019.8|4025.4|4019.4|1
1735060920000|2024-12-24 17:22:00|4025.8|4019.8|4025.4|4019.4|4025.8|4019.8|4025.4|4019.4|0
1735060930000|2024-12-24 17:22:10|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.3|4018.3|1
1735060950000|2024-12-24 17:22:30|4024.3|4018.3|4024.4|4018.4|4024.4|4018.4|4024.3|4018.3|0
1735060960000|2024-12-24 17:22:40|4024.3|4018.3|4023.9|4017.9|4024.3|4018.3|4023.9|4017.9|0
1735060970000|2024-12-24 17:22:50|4024.3|4018.3|4023.9|4017.9|4024.3|4018.3|4023.9|4017.9|0
1735060980000|2024-12-24 17:23:00|4024.8|4018.8|4023.9|4017.9|4024.8|4018.8|4023.9|4017.9|0
1735060990000|2024-12-24 17:23:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1735061000000|2024-12-24 17:23:20|4024.3|4018.3|4024.3|4018.3|4024.8|4018.8|4023.9|4017.9|0
1735061010000|2024-12-24 17:23:30|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1735061020000|2024-12-24 17:23:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1735061030000|2024-12-24 17:23:50|4023.9|4017.9|4023.8|4017.8|4023.9|4017.9|4023.4|4017.4|1
1735061040000|2024-12-24 17:24:00|4024.3|4018.3|4024.8|4018.8|4024.8|4018.8|4024.3|4018.3|0
1735061050000|2024-12-24 17:24:10|4025.3|4019.3|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|2
1735061060000|2024-12-24 17:24:20|4026.3|4020.3|4027.8|4021.8|4027.8|4021.8|4026.3|4020.3|0
1735061100000|2024-12-24 17:25:00|4027.3|4021.3|4025.8|4019.8|4027.3|4021.3|4025.8|4019.8|2
1735061110000|2024-12-24 17:25:10|4025.4|4019.4|4024.9|4018.9|4025.9|4019.9|4024.9|4018.9|112
1735061120000|2024-12-24 17:25:20|4025|4019|4026.3|4020.3|4026.3|4020.3|4025|4019|17
1735061140000|2024-12-24 17:25:40|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1735061170000|2024-12-24 17:26:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1735061180000|2024-12-24 17:26:20|4027.8|4021.8|4027.3|4021.3|4027.8|4021.8|4027.3|4021.3|0
1735061190000|2024-12-24 17:26:30|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1735061200000|2024-12-24 17:26:40|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.3|4021.3|5
1735061210000|2024-12-24 17:26:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|1
1735061220000|2024-12-24 17:27:00|4027.4|4021.4|4026.9|4020.9|4027.4|4021.4|4026.9|4020.9|111
1735061230000|2024-12-24 17:27:10|4027.4|4021.4|4026.9|4020.9|4027.9|4021.9|4026.9|4020.9|0
1735061240000|2024-12-24 17:27:20|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|1
1735061270000|2024-12-24 17:27:50|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|3
1735061280000|2024-12-24 17:28:00|4028.9|4022.9|4029.3|4023.3|4029.3|4023.3|4028.9|4022.9|0
1735061290000|2024-12-24 17:28:10|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1735061310000|2024-12-24 17:28:30|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|1
1735061320000|2024-12-24 17:28:40|4026.3|4020.3|4025.9|4019.9|4026.3|4020.3|4025.9|4019.9|0
1735061330000|2024-12-24 17:28:50|4026.9|4020.9|4025.8|4019.8|4026.9|4020.9|4025.4|4019.4|10
1735061340000|2024-12-24 17:29:00|4024.9|4018.9|4024.9|4018.9|4025.8|4019.8|4024.9|4018.9|0
1735061350000|2024-12-24 17:29:10|4025.8|4019.8|4027.8|4021.8|4027.8|4021.8|4025.4|4019.4|1
1735061360000|2024-12-24 17:29:20|4027.3|4021.3|4027.3|4021.3|4027.8|4021.8|4027.3|4021.3|0
1735061370000|2024-12-24 17:29:30|4027.8|4021.8|4028.9|4022.9|4029.4|4023.4|4027.8|4021.8|3
1735061380000|2024-12-24 17:29:40|4027.9|4021.9|4027.9|4021.9|4028.9|4022.9|4027.3|4021.3|1
1735061390000|2024-12-24 17:29:50|4027.8|4021.8|4026.9|4020.9|4027.8|4021.8|4026.9|4020.9|1
1735061400000|2024-12-24 17:30:00|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1735061420000|2024-12-24 17:30:20|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1735061430000|2024-12-24 17:30:30|4026.9|4020.9|4026.3|4020.3|4026.9|4020.9|4026.3|4020.3|0
1735061440000|2024-12-24 17:30:40|4025.9|4019.9|4024.9|4018.9|4025.9|4019.9|4024.9|4018.9|0
1735061450000|2024-12-24 17:30:50|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1735061480000|2024-12-24 17:31:20|4024.9|4018.9|4025.4|4019.4|4025.9|4019.9|4024.9|4018.9|0
1735061490000|2024-12-24 17:31:30|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|0
1735061500000|2024-12-24 17:31:40|||||||||1
1735061510000|2024-12-24 17:31:50|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1735061520000|2024-12-24 17:32:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1735061560000|2024-12-24 17:32:40|4026.3|4020.3|4026.9|4020.9|4026.9|4020.9|4026.3|4020.3|1
1735061570000|2024-12-24 17:32:50|4027.3|4021.3|4026.9|4020.9|4027.8|4021.8|4026.9|4020.9|0
1735061580000|2024-12-24 17:33:00|4027.3|4021.3|4027.3|4021.3|4027.8|4021.8|4027.3|4021.3|0
1735061590000|2024-12-24 17:33:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|10
1735061600000|2024-12-24 17:33:20|4026.4|4020.4|4025.9|4019.9|4026.4|4020.4|4025.9|4019.9|0
1735061610000|2024-12-24 17:33:30|4025.4|4019.4|4024.9|4018.9|4025.9|4019.9|4024.9|4018.9|1
1735061620000|2024-12-24 17:33:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|2
1735061630000|2024-12-24 17:33:50|4023.9|4017.9|4022.9|4016.9|4023.9|4017.9|4021.9|4015.9|5
1735061640000|2024-12-24 17:34:00|4022.4|4016.4|4021.9|4015.9|4023.9|4017.9|4021.9|4015.9|18
1735061650000|2024-12-24 17:34:10|4022.4|4016.4|4023.9|4017.9|4024.4|4018.4|4022.4|4016.4|3
1735061670000|2024-12-24 17:34:30|||||||||6
1735061680000|2024-12-24 17:34:40|4021.8|4015.8|4023.8|4017.8|4023.8|4017.8|4021.8|4015.8|16
1735061690000|2024-12-24 17:34:50|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4022.9|4016.9|1
1735061700000|2024-12-24 17:35:00|4022.9|4016.9|4023.8|4017.8|4023.8|4017.8|4022.9|4016.9|0
1735061710000|2024-12-24 17:35:10|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|1
1735061720000|2024-12-24 17:35:20|4023.8|4017.8|4023.9|4017.9|4023.9|4017.9|4023.8|4017.8|2
1735061730000|2024-12-24 17:35:30|4023.8|4017.8|4023.9|4017.9|4023.9|4017.9|4023.8|4017.8|2
1735061740000|2024-12-24 17:35:40|4024.8|4018.8|4025.8|4019.8|4025.8|4019.8|4024.4|4018.4|6
1735061750000|2024-12-24 17:35:50|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1735061770000|2024-12-24 17:36:10|||||||||2
1735061790000|2024-12-24 17:36:30|4025.4|4019.4|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|1
1735061800000|2024-12-24 17:36:40|4025.8|4019.8|4025.4|4019.4|4025.8|4019.8|4025.4|4019.4|0
1735061810000|2024-12-24 17:36:50|4025.8|4019.8|4025.8|4019.8|4025.9|4019.9|4025.8|4019.8|0
1735061830000|2024-12-24 17:37:10|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|10
1735061840000|2024-12-24 17:37:20|||||||||1
1735061860000|2024-12-24 17:37:40|4026.9|4020.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|17
1735061870000|2024-12-24 17:37:50|4027.8|4021.8|4026.9|4020.9|4027.8|4021.8|4026.9|4020.9|0
1735061880000|2024-12-24 17:38:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|3
1735061890000|2024-12-24 17:38:10|4024.9|4018.9|4025.4|4019.4|4025.8|4019.8|4024.9|4018.9|4
1735061900000|2024-12-24 17:38:20|4024.9|4018.9|4025.8|4019.8|4025.8|4019.8|4024.9|4018.9|0
1735061920000|2024-12-24 17:38:40|||||||||10
1735061930000|2024-12-24 17:38:50|||||||||12
1735061940000|2024-12-24 17:39:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|1
1735061970000|2024-12-24 17:39:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1735061980000|2024-12-24 17:39:40|4023.9|4017.9|4024.9|4018.9|4024.9|4018.9|4023.9|4017.9|4
1735061990000|2024-12-24 17:39:50|4023.9|4017.9|4023.8|4017.8|4024.9|4018.9|4023.8|4017.8|3
1735062000000|2024-12-24 17:40:00|4022.9|4016.9|4022.8|4016.8|4023.4|4017.4|4022.8|4016.8|2
1735062010000|2024-12-24 17:40:10|4023.3|4017.3|4023.8|4017.8|4023.8|4017.8|4022.9|4016.9|8
1735062020000|2024-12-24 17:40:20|4023.4|4017.4|4023.8|4017.8|4023.8|4017.8|4023.4|4017.4|0
1735062030000|2024-12-24 17:40:30|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4022.9|4016.9|1
1735062040000|2024-12-24 17:40:40|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1735062060000|2024-12-24 17:41:00|4022.9|4016.9|4023.8|4017.8|4023.8|4017.8|4022.9|4016.9|0
1735062070000|2024-12-24 17:41:10|4024.8|4018.8|4023.9|4017.9|4024.8|4018.8|4023.9|4017.9|3
1735062090000|2024-12-24 17:41:30|4024.4|4018.4|4024.4|4018.4|4024.9|4018.9|4023.9|4017.9|11
1735062100000|2024-12-24 17:41:40|||||||||2
1735062110000|2024-12-24 17:41:50|4024.8|4018.8|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|1
1735062120000|2024-12-24 17:42:00|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|5
1735062140000|2024-12-24 17:42:20|4023.3|4017.3|4019.9|4013.9|4023.3|4017.3|4019.9|4013.9|10
1735062150000|2024-12-24 17:42:30|4018.9|4012.9|4017.9|4011.9|4018.9|4012.9|4017.9|4011.9|3
1735062160000|2024-12-24 17:42:40|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|8
1735062170000|2024-12-24 17:42:50|||||||||6
1735062180000|2024-12-24 17:43:00|||||||||5
1735062190000|2024-12-24 17:43:10|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|12
1735062200000|2024-12-24 17:43:20|||||||||20
1735062210000|2024-12-24 17:43:30|4014.4|4008.4|4011.4|4005.4|4014.4|4008.4|4010.9|4004.9|11
1735062220000|2024-12-24 17:43:40|4011.9|4005.9|4013.9|4007.9|4013.9|4007.9|4011.9|4005.9|1
1735062230000|2024-12-24 17:43:50|4014.4|4008.4|4016.4|4010.4|4016.4|4010.4|4014.4|4008.4|6
1735062240000|2024-12-24 17:44:00|4016.9|4010.9|4019.3|4013.3|4019.3|4013.3|4016.9|4010.9|15
1735062250000|2024-12-24 17:44:10|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|12
1735062260000|2024-12-24 17:44:20|||||||||1
1735062270000|2024-12-24 17:44:30|||||||||4
1735062280000|2024-12-24 17:44:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|2
1735062290000|2024-12-24 17:44:50|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1735062300000|2024-12-24 17:45:00|4019.3|4013.3|4018.3|4012.3|4019.3|4013.3|4017.9|4011.9|2
1735062310000|2024-12-24 17:45:10|4018.8|4012.8|4018.4|4012.4|4018.8|4012.8|4018.4|4012.4|0
1735062320000|2024-12-24 17:45:20|4019|4013|4019|4013|4019|4013|4019|4013|215
1735062330000|2024-12-24 17:45:30|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1735062340000|2024-12-24 17:45:40|4018.5|4012.5|4018.9|4012.9|4018.9|4012.9|4018.5|4012.5|4
1735062350000|2024-12-24 17:45:50|4019.4|4013.4|4019.8|4013.8|4019.8|4013.8|4019.4|4013.4|1
1735062360000|2024-12-24 17:46:00|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1735062370000|2024-12-24 17:46:10|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1735062380000|2024-12-24 17:46:20|4017.9|4011.9|4018.8|4012.8|4018.8|4012.8|4017.9|4011.9|1
1735062390000|2024-12-24 17:46:30|4019.4|4013.4|4016.9|4010.9|4019.4|4013.4|4016.9|4010.9|4
1735062400000|2024-12-24 17:46:40|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1735062410000|2024-12-24 17:46:50|4016.9|4010.9|4016.4|4010.4|4016.9|4010.9|4016.4|4010.4|1
1735062420000|2024-12-24 17:47:00|4016.9|4010.9|4017.8|4011.8|4017.8|4011.8|4016.9|4010.9|0
1735062430000|2024-12-24 17:47:10|4016.9|4010.9|4016.9|4010.9|4017.3|4011.3|4016.9|4010.9|1
1735062440000|2024-12-24 17:47:20|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1735062460000|2024-12-24 17:47:40|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|3
1735062490000|2024-12-24 17:48:10|||||||||29
1735062520000|2024-12-24 17:48:40|||||||||19
1735062530000|2024-12-24 17:48:50|||||||||3
1735062540000|2024-12-24 17:49:00|4020.4|4014.4|4021.4|4015.4|4022.9|4016.9|4020.4|4014.4|6
1735062550000|2024-12-24 17:49:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1735062580000|2024-12-24 17:49:40|||||||||1
1735062590000|2024-12-24 17:49:50|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1735062600000|2024-12-24 17:50:00|4021.4|4015.4|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|0
1735062620000|2024-12-24 17:50:20|4019.9|4013.9|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|3
1735062630000|2024-12-24 17:50:30|4017.9|4011.9|4017.8|4011.8|4017.9|4011.9|4016.9|4010.9|1
1735062650000|2024-12-24 17:50:50|4017.4|4011.4|4016.9|4010.9|4017.8|4011.8|4016.9|4010.9|0
1735062680000|2024-12-24 17:51:20|4016.8|4010.8|4015.9|4009.9|4016.8|4010.8|4015.9|4009.9|2
1735062690000|2024-12-24 17:51:30|4015.8|4009.8|4015.4|4009.4|4015.9|4009.9|4014.9|4008.9|0
1735062710000|2024-12-24 17:51:50|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4
1735062720000|2024-12-24 17:52:00|4016.3|4010.3|4015.9|4009.9|4016.3|4010.3|4015.9|4009.9|0
1735062730000|2024-12-24 17:52:10|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|1
1735062740000|2024-12-24 17:52:20|4015.9|4009.9|4016.9|4010.9|4016.9|4010.9|4015.9|4009.9|2
1735062760000|2024-12-24 17:52:40|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1735062770000|2024-12-24 17:52:50|4016.4|4010.4|4016.8|4010.8|4016.8|4010.8|4016.4|4010.4|4
1735062780000|2024-12-24 17:53:00|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4015.9|4009.9|0
1735062790000|2024-12-24 17:53:10|4015.9|4009.9|4016.8|4010.8|4016.8|4010.8|4015.9|4009.9|0
1735062800000|2024-12-24 17:53:20|4016.4|4010.4|4015.9|4009.9|4016.4|4010.4|4015.9|4009.9|1
1735062810000|2024-12-24 17:53:30|4016.4|4010.4|4016.8|4010.8|4016.8|4010.8|4016.4|4010.4|2
1735062820000|2024-12-24 17:53:40|4016.4|4010.4|4016.8|4010.8|4016.8|4010.8|4016.4|4010.4|2
1735062830000|2024-12-24 17:53:50|||||||||13
1735062850000|2024-12-24 17:54:10|4016.4|4010.4|4015.9|4009.9|4016.8|4010.8|4015.9|4009.9|2
1735062860000|2024-12-24 17:54:20|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1735062880000|2024-12-24 17:54:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.4|4010.4|0
1735062890000|2024-12-24 17:54:50|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|19
1735062900000|2024-12-24 17:55:00|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1735062930000|2024-12-24 17:55:30|4018.9|4012.9|4018.9|4012.9|4019.8|4013.8|4018.9|4012.9|8
1735062940000|2024-12-24 17:55:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1735062950000|2024-12-24 17:55:50|4018.9|4012.9|4019.3|4013.3|4019.3|4013.3|4018.9|4012.9|0
1735062960000|2024-12-24 17:56:00|4019.8|4013.8|4019.9|4013.9|4019.9|4013.9|4018.8|4012.8|7
1735062970000|2024-12-24 17:56:10|4019.8|4013.8|4019.4|4013.4|4019.8|4013.8|4018.9|4012.9|0
1735062980000|2024-12-24 17:56:20|4018.9|4012.9|4019.4|4013.4|4019.4|4013.4|4018.9|4012.9|4
1735062990000|2024-12-24 17:56:30|4018.9|4012.9|4019.4|4013.4|4019.4|4013.4|4018.9|4012.9|7
1735063000000|2024-12-24 17:56:40|4019.8|4013.8|4019.4|4013.4|4019.8|4013.8|4018.9|4012.9|8
1735063010000|2024-12-24 17:56:50|4018.9|4012.9|4017.4|4011.4|4018.9|4012.9|4017.4|4011.4|9
1735063020000|2024-12-24 17:57:00|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|3
1735063030000|2024-12-24 17:57:10|||||||||3
1735063040000|2024-12-24 17:57:20|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|3
1735063050000|2024-12-24 17:57:30|||||||||2
1735063060000|2024-12-24 17:57:40|||||||||6
1735063070000|2024-12-24 17:57:50|4016.8|4010.8|4016.9|4010.9|4016.9|4010.9|4015.9|4009.9|1
1735063080000|2024-12-24 17:58:00|||||||||6
1735063090000|2024-12-24 17:58:10|||||||||1
1735063100000|2024-12-24 17:58:20|||||||||9
1735063110000|2024-12-24 17:58:30|||||||||3
1735063120000|2024-12-24 17:58:40|4017|4011|4018.4|4012.4|4018.4|4012.4|4017|4011|4
1735063130000|2024-12-24 17:58:50|4017.9|4011.9|4019.9|4013.9|4020.4|4014.4|4017.9|4011.9|4
1735063140000|2024-12-24 17:59:00|4020.3|4014.3|4025.9|4019.9|4025.9|4019.9|4019.9|4013.9|38
1735063150000|2024-12-24 17:59:10|4026.8|4020.8|4026.9|4020.9|4028.9|4022.9|4026.4|4020.4|58
1735063160000|2024-12-24 17:59:20|4027.8|4021.8|4030.8|4024.8|4030.8|4024.8|4027.8|4021.8|52
1735063170000|2024-12-24 17:59:30|4030.9|4024.9|4031.8|4025.8|4031.8|4025.8|4030.9|4024.9|50
1735063180000|2024-12-24 17:59:40|4031.9|4025.9|4032.8|4026.8|4032.8|4026.8|4031.8|4025.8|50
1735063190000|2024-12-24 17:59:50|4032.9|4026.9|4030.9|4024.9|4032.9|4026.9|4030.4|4024.4|112
1735063200000|2024-12-24 18:00:00|4030.4|4024.4|4027.9|4021.9|4030.4|4024.4|4027.9|4021.9|5
1735063210000|2024-12-24 18:00:10|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4025.9|4019.9|21
1735063220000|2024-12-24 18:00:20|4028.9|4022.9|4028.9|4022.9|4029.4|4023.4|4027.9|4021.9|13
1735063230000|2024-12-24 18:00:30|4029.4|4023.4|4028.9|4022.9|4029.9|4023.9|4028.4|4022.4|15
1735063240000|2024-12-24 18:00:40|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|10
1735063250000|2024-12-24 18:00:50|||||||||1
1735063260000|2024-12-24 18:01:00|4028.4|4022.4|4028.9|4022.9|4029.9|4023.9|4028.4|4022.4|1
1735063270000|2024-12-24 18:01:10|4029.8|4023.8|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|5
1735063280000|2024-12-24 18:01:20|4027.8|4021.8|4029.4|4023.4|4030.4|4024.4|4027.8|4021.8|44
1735063290000|2024-12-24 18:01:30|4029|4023|4028.4|4022.4|4029|4023|4027.9|4021.9|5
1735063300000|2024-12-24 18:01:40|4028|4022|4028.9|4022.9|4028.9|4022.9|4027.9|4021.9|12
1735063320000|2024-12-24 18:02:00|||||||||1
1735063330000|2024-12-24 18:02:10|||||||||1
1735063340000|2024-12-24 18:02:20|||||||||1
1735063350000|2024-12-24 18:02:30|4029.4|4023.4|4029.3|4023.3|4029.4|4023.4|4029.3|4023.3|1
1735063360000|2024-12-24 18:02:40|4028.9|4022.9|4029.8|4023.8|4029.8|4023.8|4028.9|4022.9|0
1735063370000|2024-12-24 18:02:50|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.8|4023.8|9
1735063380000|2024-12-24 18:03:00|||||||||2
1735063390000|2024-12-24 18:03:10|||||||||13
1735063400000|2024-12-24 18:03:20|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|17
1735063410000|2024-12-24 18:03:30|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|3
1735063420000|2024-12-24 18:03:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1735063430000|2024-12-24 18:03:50|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|17
1735063440000|2024-12-24 18:04:00|4030.9|4024.9|4029.9|4023.9|4030.9|4024.9|4029.9|4023.9|6
1735063450000|2024-12-24 18:04:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1735063460000|2024-12-24 18:04:20|4031.4|4025.4|4030.4|4024.4|4031.4|4025.4|4030.4|4024.4|0
1735063470000|2024-12-24 18:04:30|4030.9|4024.9|4029.9|4023.9|4030.9|4024.9|4029.9|4023.9|2
1735063480000|2024-12-24 18:04:40|4029.4|4023.4|4029.4|4023.4|4029.9|4023.9|4029.3|4023.3|1
1735063490000|2024-12-24 18:04:50|4030|4024|4031|4025|4031|4025|4030|4024|455
1735224670000|2024-12-26 14:51:10|3987.1|3981.1|3985.1|3979.1|3987.1|3981.1|3984.6|3978.6|21
1735224680000|2024-12-26 14:51:20|3985.6|3979.6|3984.1|3978.1|3985.6|3979.6|3983.7|3977.7|1
1735224690000|2024-12-26 14:51:30|3984.2|3978.2|3987.1|3981.1|3987.6|3981.6|3984.2|3978.2|3
1735224700000|2024-12-26 14:51:40|3987.6|3981.6|3987.1|3981.1|3987.6|3981.6|3987.1|3981.1|3
1735224710000|2024-12-26 14:51:50|3987.6|3981.6|3990.6|3984.6|3990.6|3984.6|3987.6|3981.6|2
1735224720000|2024-12-26 14:52:00|3990.1|3984.1|3988.6|3982.6|3990.6|3984.6|3988.6|3982.6|27
1735224730000|2024-12-26 14:52:10|3988.1|3982.1|3987.6|3981.6|3988.6|3982.6|3987.6|3981.6|2
1735224740000|2024-12-26 14:52:20|3988.6|3982.6|3989.6|3983.6|3990.1|3984.1|3988.1|3982.1|1
1735224750000|2024-12-26 14:52:30|3990.1|3984.1|3991.1|3985.1|3991.1|3985.1|3990.1|3984.1|2
1735224760000|2024-12-26 14:52:40|3991.6|3985.6|3991.6|3985.6|3992.6|3986.6|3991.6|3985.6|2
1735224770000|2024-12-26 14:52:50|3990.6|3984.6|3989.6|3983.6|3990.6|3984.6|3989.6|3983.6|12
1735224780000|2024-12-26 14:53:00|3988.7|3982.7|3989.6|3983.6|3990.6|3984.6|3988.7|3982.7|0
1735224790000|2024-12-26 14:53:10|3990.1|3984.1|3987.1|3981.1|3990.6|3984.6|3987.1|3981.1|1
1735224800000|2024-12-26 14:53:20|3986.6|3980.6|3986.6|3980.6|3987.6|3981.6|3986.6|3980.6|19
1735224810000|2024-12-26 14:53:30|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3984.6|3978.6|20
1735224820000|2024-12-26 14:53:40|3985.1|3979.1|3984.6|3978.6|3985.1|3979.1|3983.6|3977.6|4
1735224830000|2024-12-26 14:53:50|3985.6|3979.6|3986.6|3980.6|3986.6|3980.6|3985.6|3979.6|1
1735224840000|2024-12-26 14:54:00|3987.1|3981.1|3982.6|3976.6|3987.1|3981.1|3982.6|3976.6|6
1735224850000|2024-12-26 14:54:10|3982.1|3976.1|3982.1|3976.1|3982.6|3976.6|3981.6|3975.6|3
1735224860000|2024-12-26 14:54:20|3982.6|3976.6|3980.6|3974.6|3982.6|3976.6|3980.6|3974.6|32
1735224870000|2024-12-26 14:54:30|3980.1|3974.1|3980.1|3974.1|3980.6|3974.6|3980.1|3974.1|1
1735224880000|2024-12-26 14:54:40|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3978.6|3972.6|5
1735224890000|2024-12-26 14:54:50|3980.6|3974.6|3980.6|3974.6|3981.1|3975.1|3980.1|3974.1|9
1735224900000|2024-12-26 14:55:00|3980.1|3974.1|3982.1|3976.1|3982.1|3976.1|3979.6|3973.6|13
1735224910000|2024-12-26 14:55:10|3981.6|3975.6|3979.6|3973.6|3981.6|3975.6|3979.6|3973.6|0
1735224920000|2024-12-26 14:55:20|3980.1|3974.1|3981.6|3975.6|3982.6|3976.6|3980.1|3974.1|1
1735224930000|2024-12-26 14:55:30|3981.1|3975.1|3979.1|3973.1|3981.1|3975.1|3979.1|3973.1|0
1735224940000|2024-12-26 14:55:40|3979.2|3973.2|3981.1|3975.1|3981.2|3975.2|3979.2|3973.2|1
1735224950000|2024-12-26 14:55:50|3981.6|3975.6|3982.2|3976.2|3982.2|3976.2|3981.6|3975.6|4
1735224960000|2024-12-26 14:56:00|3982.6|3976.6|3984.1|3978.1|3984.7|3978.7|3982.6|3976.6|12
1735224970000|2024-12-26 14:56:10|3983.6|3977.6|3982.7|3976.7|3984.7|3978.7|3982.6|3976.6|48
1735224980000|2024-12-26 14:56:20|3981.7|3975.7|3981.7|3975.7|3982.2|3976.2|3981.7|3975.7|2
1735224990000|2024-12-26 14:56:30|3981.6|3975.6|3980.7|3974.7|3981.6|3975.6|3979.7|3973.7|3
1735225000000|2024-12-26 14:56:40|3980.2|3974.2|3979.2|3973.2|3981.2|3975.2|3978.7|3972.7|3
1735225010000|2024-12-26 14:56:50|3980.2|3974.2|3979.2|3973.2|3981.2|3975.2|3978.7|3972.7|15
1735225020000|2024-12-26 14:57:00|3979.7|3973.7|3978.6|3972.6|3980.7|3974.7|3978.6|3972.6|23
1735225030000|2024-12-26 14:57:10|3979.6|3973.6|3979.7|3973.7|3980.6|3974.6|3979.1|3973.1|13
1735225040000|2024-12-26 14:57:20|3979.6|3973.6|3981.6|3975.6|3981.6|3975.6|3979.6|3973.6|13
1735225050000|2024-12-26 14:57:30|3980.6|3974.6|3982.7|3976.7|3982.7|3976.7|3979.7|3973.7|6
1735225060000|2024-12-26 14:57:40|3982.2|3976.2|3982.7|3976.7|3982.7|3976.7|3981.7|3975.7|3
1735225070000|2024-12-26 14:57:50|3983.2|3977.2|3982.2|3976.2|3983.2|3977.2|3980.7|3974.7|2
1735225080000|2024-12-26 14:58:00|3981.7|3975.7|3980.7|3974.7|3982.2|3976.2|3980.7|3974.7|83
1735225090000|2024-12-26 14:58:10|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|6
1735225100000|2024-12-26 14:58:20|3979.7|3973.7|3980.6|3974.6|3980.6|3974.6|3979.6|3973.6|0
1735225110000|2024-12-26 14:58:30|3981.1|3975.1|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|0
1735225120000|2024-12-26 14:58:40|3980.6|3974.6|3981.6|3975.6|3981.6|3975.6|3980.6|3974.6|0
1735225130000|2024-12-26 14:58:50|3982.6|3976.6|3982.6|3976.6|3983.6|3977.6|3982.6|3976.6|0
1735225140000|2024-12-26 14:59:00|3982.1|3976.1|3983.6|3977.6|3983.6|3977.6|3981.6|3975.6|1
1735225150000|2024-12-26 14:59:10|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.1|3976.1|0
1735225160000|2024-12-26 14:59:20|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|0
1735225170000|2024-12-26 14:59:30|3982.6|3976.6|3983.1|3977.1|3983.1|3977.1|3981.6|3975.6|17
1735225180000|2024-12-26 14:59:40|3982.6|3976.6|3982.1|3976.1|3983.1|3977.1|3981.6|3975.6|3
1735225190000|2024-12-26 14:59:50|3981.6|3975.6|3981.6|3975.6|3982.1|3976.1|3981.1|3975.1|0
1735225200000|2024-12-26 15:00:00|3982.1|3976.1|3982.1|3976.1|3982.6|3976.6|3981.6|3975.6|7
1735225210000|2024-12-26 15:00:10|3981.6|3975.6|3980.6|3974.6|3982.6|3976.6|3980.6|3974.6|9
1735225220000|2024-12-26 15:00:20|3982.6|3976.6|3981.1|3975.1|3983.6|3977.6|3981.1|3975.1|15
1735225230000|2024-12-26 15:00:30|3981.6|3975.6|3983.2|3977.2|3983.2|3977.2|3980.6|3974.6|3
1735225240000|2024-12-26 15:00:40|3982.7|3976.7|3982.1|3976.1|3983.2|3977.2|3981.6|3975.6|3
1735225250000|2024-12-26 15:00:50|3982.6|3976.6|3982.6|3976.6|3983.6|3977.6|3982.1|3976.1|4
1735225260000|2024-12-26 15:01:00|3981.6|3975.6|3982.1|3976.1|3982.1|3976.1|3981.1|3975.1|15
1735225270000|2024-12-26 15:01:10|3981.6|3975.6|3977.7|3971.7|3981.6|3975.6|3977.7|3971.7|3
1735225280000|2024-12-26 15:01:20|3978.2|3972.2|3977.2|3971.2|3978.2|3972.2|3976.6|3970.6|16
1735225290000|2024-12-26 15:01:30|3976.7|3970.7|3973.7|3967.7|3976.7|3970.7|3973.7|3967.7|15
1735225300000|2024-12-26 15:01:40|3974.7|3968.7|3973.7|3967.7|3974.7|3968.7|3973.2|3967.2|23
1735225310000|2024-12-26 15:01:50|3973.2|3967.2|3973.7|3967.7|3974.1|3968.1|3973.2|3967.2|47
1735225320000|2024-12-26 15:02:00|3974.2|3968.2|3974.2|3968.2|3974.6|3968.6|3973.7|3967.7|4
1735225330000|2024-12-26 15:02:10|3974.1|3968.1|3974.6|3968.6|3974.6|3968.6|3973.7|3967.7|2
1735225340000|2024-12-26 15:02:20|3974.7|3968.7|3975.6|3969.6|3975.6|3969.6|3974.7|3968.7|0
1735225350000|2024-12-26 15:02:30|3975.1|3969.1|3973.7|3967.7|3975.7|3969.7|3973.7|3967.7|12
1735225360000|2024-12-26 15:02:40|||||||||17
1735225370000|2024-12-26 15:02:50|3974.6|3968.6|3975.1|3969.1|3975.1|3969.1|3974.2|3968.2|11
1735225380000|2024-12-26 15:03:00|3974.6|3968.6|3973.7|3967.7|3974.6|3968.6|3973.7|3967.7|18
1735225390000|2024-12-26 15:03:10|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|16
1735225400000|2024-12-26 15:03:20|3974.2|3968.2|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|24
1735225410000|2024-12-26 15:03:30|3974.2|3968.2|3973.7|3967.7|3974.2|3968.2|3973.7|3967.7|0
1735225420000|2024-12-26 15:03:40|3974.7|3968.7|3974.6|3968.6|3975.2|3969.2|3974.6|3968.6|5
1735225430000|2024-12-26 15:03:50|3974.1|3968.1|3974.7|3968.7|3974.7|3968.7|3972.7|3966.7|5
1735225440000|2024-12-26 15:04:00|3975.2|3969.2|3975.7|3969.7|3975.7|3969.7|3974.7|3968.7|0
1735225450000|2024-12-26 15:04:10|3975.6|3969.6|3975.7|3969.7|3975.7|3969.7|3974.7|3968.7|61
1735225460000|2024-12-26 15:04:20|3975.6|3969.6|3975.7|3969.7|3975.7|3969.7|3974.7|3968.7|14
1735225470000|2024-12-26 15:04:30|3976.2|3970.2|3976.7|3970.7|3976.7|3970.7|3975.7|3969.7|1
1735225480000|2024-12-26 15:04:40|3976.2|3970.2|3976.6|3970.6|3977.1|3971.1|3975.6|3969.6|6
1735225490000|2024-12-26 15:04:50|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|3976.1|3970.1|0
1735225500000|2024-12-26 15:05:00|3977.6|3971.6|3975.6|3969.6|3977.6|3971.6|3975.6|3969.6|3
1735225510000|2024-12-26 15:05:10|3975.2|3969.2|3974.2|3968.2|3975.2|3969.2|3973.7|3967.7|1
1735225520000|2024-12-26 15:05:20|3974.7|3968.7|3973.7|3967.7|3974.7|3968.7|3973.7|3967.7|1
1735225530000|2024-12-26 15:05:30|3973.2|3967.2|3973.7|3967.7|3973.7|3967.7|3972.7|3966.7|14
1735225540000|2024-12-26 15:05:40|3972.7|3966.7|3973.7|3967.7|3973.7|3967.7|3972.7|3966.7|3
1735225560000|2024-12-26 15:06:00|3974.7|3968.7|3973.7|3967.7|3975.2|3969.2|3973.7|3967.7|4
1735225570000|2024-12-26 15:06:10|3973.2|3967.2|3972.7|3966.7|3973.2|3967.2|3972.7|3966.7|11
1735225580000|2024-12-26 15:06:20|||||||||22
1735225590000|2024-12-26 15:06:30|3973.7|3967.7|3973.7|3967.7|3974.7|3968.7|3973.7|3967.7|4
1735225600000|2024-12-26 15:06:40|3973.2|3967.2|3972.2|3966.2|3973.7|3967.7|3971.7|3965.7|6
1735225610000|2024-12-26 15:06:50|3971.7|3965.7|3970.7|3964.7|3971.7|3965.7|3970.7|3964.7|2
1735225620000|2024-12-26 15:07:00|3971.7|3965.7|3972.2|3966.2|3972.2|3966.2|3971.7|3965.7|11
1735225630000|2024-12-26 15:07:10|3971.7|3965.7|3971.7|3965.7|3972.7|3966.7|3971.7|3965.7|0
1735225640000|2024-12-26 15:07:20|3972.2|3966.2|3973.2|3967.2|3973.2|3967.2|3972.2|3966.2|36
1735225650000|2024-12-26 15:07:30|3972.7|3966.7|3973.7|3967.7|3973.7|3967.7|3972.7|3966.7|1
1735225660000|2024-12-26 15:07:40|3973.2|3967.2|3973.2|3967.2|3973.7|3967.7|3972.7|3966.7|1
1735225670000|2024-12-26 15:07:50|3973.7|3967.7|3972.7|3966.7|3973.7|3967.7|3972.7|3966.7|0
1735225680000|2024-12-26 15:08:00|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3970.7|3964.7|2
1735225690000|2024-12-26 15:08:10|3971.2|3965.2|3970.7|3964.7|3971.2|3965.2|3970.7|3964.7|1
1735225710000|2024-12-26 15:08:30|3969.7|3963.7|3968.2|3962.2|3969.7|3963.7|3968.2|3962.2|18
1735225720000|2024-12-26 15:08:40|3968.7|3962.7|3968.7|3962.7|3969.2|3963.2|3968.2|3962.2|21
1735225730000|2024-12-26 15:08:50|3968.2|3962.2|3967.7|3961.7|3968.2|3962.2|3967.7|3961.7|0
1735225740000|2024-12-26 15:09:00|3968.2|3962.2|3968.7|3962.7|3969.2|3963.2|3968.2|3962.2|0
1735225750000|2024-12-26 15:09:10|3969.2|3963.2|3968.2|3962.2|3969.7|3963.7|3968.2|3962.2|3
1735225760000|2024-12-26 15:09:20|3967.7|3961.7|3968.2|3962.2|3968.7|3962.7|3967.7|3961.7|0
1735225770000|2024-12-26 15:09:30|3967.7|3961.7|3967.2|3961.2|3968.2|3962.2|3966.7|3960.7|12
1735225780000|2024-12-26 15:09:40|3967.7|3961.7|3966.7|3960.7|3967.7|3961.7|3966.7|3960.7|0
1735225790000|2024-12-26 15:09:50|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3
1735225800000|2024-12-26 15:10:00|3966.7|3960.7|3965.7|3959.7|3966.7|3960.7|3965.7|3959.7|2
1735225810000|2024-12-26 15:10:10|3965.2|3959.2|3965.2|3959.2|3966.2|3960.2|3965.2|3959.2|2
1735225820000|2024-12-26 15:10:20|3964.7|3958.7|3965.7|3959.7|3965.7|3959.7|3964.7|3958.7|10
1735225840000|2024-12-26 15:10:40|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|2
1735225850000|2024-12-26 15:10:50|3964.2|3958.2|3967.2|3961.2|3967.2|3961.2|3964.2|3958.2|3
1735225860000|2024-12-26 15:11:00|3967.7|3961.7|3968.2|3962.2|3968.7|3962.7|3967.2|3961.2|1
1735225870000|2024-12-26 15:11:10|3967.7|3961.7|3968.2|3962.2|3970.2|3964.2|3967.7|3961.7|30
1735225880000|2024-12-26 15:11:20|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|3967.2|3961.2|0
1735225890000|2024-12-26 15:11:30|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|0
1735225900000|2024-12-26 15:11:40|3966.7|3960.7|3966.7|3960.7|3967.2|3961.2|3966.7|3960.7|1
1735225910000|2024-12-26 15:11:50|||||||||13
1735225920000|2024-12-26 15:12:00|3963.7|3957.7|3963.2|3957.2|3964.2|3958.2|3963.2|3957.2|11
1735225930000|2024-12-26 15:12:10|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.2|3957.2|131
1735225940000|2024-12-26 15:12:20|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|1
1735225950000|2024-12-26 15:12:30|3964.2|3958.2|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|4
1735225960000|2024-12-26 15:12:40|3964.6|3958.6|3963.7|3957.7|3964.7|3958.7|3963.2|3957.2|11
1735225970000|2024-12-26 15:12:50|3963.2|3957.2|3964.2|3958.2|3964.7|3958.7|3963.2|3957.2|20
1735225980000|2024-12-26 15:13:00|3963.7|3957.7|3963.7|3957.7|3963.7|3957.7|3963.2|3957.2|9
1735225990000|2024-12-26 15:13:10|3964.2|3958.2|3963.7|3957.7|3964.7|3958.7|3963.2|3957.2|0
1735226000000|2024-12-26 15:13:20|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|0
1735226010000|2024-12-26 15:13:30|3962.7|3956.7|3960.7|3954.7|3962.7|3956.7|3959.7|3953.7|9
1735226020000|2024-12-26 15:13:40|3961.7|3955.7|3963.2|3957.2|3963.7|3957.7|3961.7|3955.7|10
1735226030000|2024-12-26 15:13:50|3963.7|3957.7|3963.2|3957.2|3963.7|3957.7|3963.2|3957.2|0
1735226040000|2024-12-26 15:14:00|3962.7|3956.7|3963.2|3957.2|3964.2|3958.2|3962.2|3956.2|8
1735226050000|2024-12-26 15:14:10|3962.7|3956.7|3960.7|3954.7|3962.7|3956.7|3960.7|3954.7|2
1735226060000|2024-12-26 15:14:20|3960.2|3954.2|3960.2|3954.2|3961.2|3955.2|3960.2|3954.2|1
1735226070000|2024-12-26 15:14:30|3959.7|3953.7|3954.7|3948.7|3959.7|3953.7|3952.7|3946.7|15
1735226080000|2024-12-26 15:14:40|3955.2|3949.2|3954.2|3948.2|3956.7|3950.7|3954.2|3948.2|8
1735226090000|2024-12-26 15:14:50|3953.7|3947.7|3953.2|3947.2|3954.2|3948.2|3953.2|3947.2|13
1735226100000|2024-12-26 15:15:00|3953.7|3947.7|3955.2|3949.2|3955.7|3949.7|3953.7|3947.7|70
1735226110000|2024-12-26 15:15:10|3954.7|3948.7|3953.7|3947.7|3955.2|3949.2|3953.2|3947.2|1
1735226120000|2024-12-26 15:15:20|3952.7|3946.7|3952.7|3946.7|3953.2|3947.2|3952.7|3946.7|0
1735226130000|2024-12-26 15:15:30|3952.2|3946.2|3952.2|3946.2|3952.2|3946.2|3951.7|3945.7|1
1735226140000|2024-12-26 15:15:40|3952.7|3946.7|3954.2|3948.2|3954.7|3948.7|3951.7|3945.7|23
1735226150000|2024-12-26 15:15:50|3953.7|3947.7|3953.7|3947.7|3954.2|3948.2|3953.2|3947.2|54
1735226160000|2024-12-26 15:16:00|3953.2|3947.2|3952.7|3946.7|3953.7|3947.7|3952.7|3946.7|24
1735226170000|2024-12-26 15:16:10|3952.2|3946.2|3953.7|3947.7|3953.7|3947.7|3951.7|3945.7|6
1735226180000|2024-12-26 15:16:20|3954.7|3948.7|3954.7|3948.7|3955.7|3949.7|3954.7|3948.7|8
1735226190000|2024-12-26 15:16:30|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|3954.2|3948.2|0
1735226200000|2024-12-26 15:16:40|3953.7|3947.7|3956.2|3950.2|3956.2|3950.2|3953.7|3947.7|2
1735226210000|2024-12-26 15:16:50|3956.7|3950.7|3956.2|3950.2|3957.7|3951.7|3956.2|3950.2|17
1735226220000|2024-12-26 15:17:00|3957.7|3951.7|3958.2|3952.2|3958.2|3952.2|3956.7|3950.7|50
1735226230000|2024-12-26 15:17:10|3957.7|3951.7|3958.7|3952.7|3958.7|3952.7|3957.7|3951.7|0
1735226240000|2024-12-26 15:17:20|3958.2|3952.2|3962.7|3956.7|3963.2|3957.2|3958.2|3952.2|4
1735226250000|2024-12-26 15:17:30|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3962.2|3956.2|0
1735226260000|2024-12-26 15:17:40|3962.7|3956.7|3962.2|3956.2|3963.2|3957.2|3961.7|3955.7|0
1735226270000|2024-12-26 15:17:50|3961.7|3955.7|3962.2|3956.2|3963.2|3957.2|3961.7|3955.7|2
1735226280000|2024-12-26 15:18:00|3961.7|3955.7|3964.2|3958.2|3964.2|3958.2|3960.7|3954.7|7
1735226290000|2024-12-26 15:18:10|3964.7|3958.7|3961.7|3955.7|3964.7|3958.7|3961.7|3955.7|12
1735226300000|2024-12-26 15:18:20|3961.2|3955.2|3962.7|3956.7|3962.7|3956.7|3961.2|3955.2|4
1735226310000|2024-12-26 15:18:30|3963.7|3957.7|3964.2|3958.2|3964.2|3958.2|3963.7|3957.7|2
1735226320000|2024-12-26 15:18:40|3964.7|3958.7|3964.2|3958.2|3964.7|3958.7|3963.7|3957.7|2
1735226330000|2024-12-26 15:18:50|3963.7|3957.7|3965.7|3959.7|3965.7|3959.7|3963.7|3957.7|32
1735226340000|2024-12-26 15:19:00|3966.2|3960.2|3967.2|3961.2|3967.2|3961.2|3965.7|3959.7|0
1735226350000|2024-12-26 15:19:10|3966.7|3960.7|3967.7|3961.7|3967.7|3961.7|3965.7|3959.7|0
1735226360000|2024-12-26 15:19:20|3967.2|3961.2|3967.7|3961.7|3967.7|3961.7|3966.7|3960.7|13
1735226370000|2024-12-26 15:19:30|3966.7|3960.7|3962.7|3956.7|3966.7|3960.7|3962.7|3956.7|39
1735226380000|2024-12-26 15:19:40|3963.2|3957.2|3961.7|3955.7|3963.7|3957.7|3961.7|3955.7|4
1735226390000|2024-12-26 15:19:50|3962.2|3956.2|3964.2|3958.2|3965.2|3959.2|3962.2|3956.2|3
1735226400000|2024-12-26 15:20:00|3964.7|3958.7|3965.2|3959.2|3965.2|3959.2|3964.2|3958.2|1
1735226410000|2024-12-26 15:20:10|3964.7|3958.7|3963.7|3957.7|3965.2|3959.2|3963.7|3957.7|14
1735226420000|2024-12-26 15:20:20|3965.2|3959.2|3968.7|3962.7|3968.7|3962.7|3964.2|3958.2|5
1735226430000|2024-12-26 15:20:30|3969.7|3963.7|3969.2|3963.2|3969.7|3963.7|3968.7|3962.7|0
1735226440000|2024-12-26 15:20:40|3968.7|3962.7|3970.7|3964.7|3970.7|3964.7|3968.7|3962.7|11
1735226450000|2024-12-26 15:20:50|3971.7|3965.7|3972.7|3966.7|3972.7|3966.7|3971.7|3965.7|1
1735226460000|2024-12-26 15:21:00|3973.2|3967.2|3974.2|3968.2|3975.7|3969.7|3972.7|3966.7|214
1735226470000|2024-12-26 15:21:10|3974.7|3968.7|3973.2|3967.2|3974.7|3968.7|3972.7|3966.7|4
1735226480000|2024-12-26 15:21:20|3972.7|3966.7|3972.2|3966.2|3973.7|3967.7|3971.7|3965.7|207
1735226490000|2024-12-26 15:21:30|3971.7|3965.7|3972.2|3966.2|3972.2|3966.2|3971.7|3965.7|1
1735226500000|2024-12-26 15:21:40|3972.3|3966.3|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|31
1735226510000|2024-12-26 15:21:50|3972.2|3966.2|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|0
1735226520000|2024-12-26 15:22:00|3973.2|3967.2|3971.7|3965.7|3973.7|3967.7|3971.7|3965.7|2
1735226530000|2024-12-26 15:22:10|3971.2|3965.2|3969.7|3963.7|3971.2|3965.2|3969.7|3963.7|4
1735226540000|2024-12-26 15:22:20|3969.2|3963.2|3968.7|3962.7|3969.2|3963.2|3968.7|3962.7|0
1735226550000|2024-12-26 15:22:30|3967.8|3961.8|3968.7|3962.7|3968.7|3962.7|3967.8|3961.8|6
1735226560000|2024-12-26 15:22:40|3968.2|3962.2|3967.8|3961.8|3968.2|3962.2|3967.8|3961.8|10
1735226570000|2024-12-26 15:22:50|3969.7|3963.7|3968.7|3962.7|3969.7|3963.7|3967.8|3961.8|2
1735226580000|2024-12-26 15:23:00|3968.2|3962.2|3968.2|3962.2|3968.7|3962.7|3967.8|3961.8|1
1735226590000|2024-12-26 15:23:10|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|0
1735226600000|2024-12-26 15:23:20|3967.2|3961.2|3965.7|3959.7|3967.2|3961.2|3965.7|3959.7|8
1735226610000|2024-12-26 15:23:30|3966.2|3960.2|3966.7|3960.7|3966.7|3960.7|3966.2|3960.2|14
1735226620000|2024-12-26 15:23:40|3966.2|3960.2|3967.8|3961.8|3967.8|3961.8|3966.2|3960.2|6
1735226630000|2024-12-26 15:23:50|3968.2|3962.2|3967.7|3961.7|3968.8|3962.8|3967.7|3961.7|131
1735226640000|2024-12-26 15:24:00|3968.2|3962.2|3968.3|3962.3|3968.7|3962.7|3967.7|3961.7|2
1735226650000|2024-12-26 15:24:10|3968.2|3962.2|3969.8|3963.8|3970.2|3964.2|3967.7|3961.7|1
1735226670000|2024-12-26 15:24:30|3970.7|3964.7|3969.8|3963.8|3972.7|3966.7|3969.8|3963.8|2
1735226680000|2024-12-26 15:24:40|3969.2|3963.2|3972.2|3966.2|3972.7|3966.7|3969.2|3963.2|231
1735226690000|2024-12-26 15:24:50|3972.3|3966.3|3972.3|3966.3|3972.7|3966.7|3972.2|3966.2|1
1735226700000|2024-12-26 15:25:00|3972.8|3966.8|3973.7|3967.7|3973.7|3967.7|3972.8|3966.8|0
1735226710000|2024-12-26 15:25:10|3972.7|3966.7|3972.2|3966.2|3973.3|3967.3|3972.2|3966.2|70
1735226720000|2024-12-26 15:25:20|3971.7|3965.7|3973.7|3967.7|3973.7|3967.7|3971.7|3965.7|1
1735226730000|2024-12-26 15:25:30|3973.8|3967.8|3974.7|3968.7|3975.2|3969.2|3973.8|3967.8|0
1735226740000|2024-12-26 15:25:40|3975.2|3969.2|3977.7|3971.7|3978.2|3972.2|3975.2|3969.2|7
1735226750000|2024-12-26 15:25:50|3978.2|3972.2|3978.2|3972.2|3978.2|3972.2|3977.7|3971.7|0
1735226760000|2024-12-26 15:26:00|3978.7|3972.7|3980.7|3974.7|3980.7|3974.7|3978.7|3972.7|1
1735226770000|2024-12-26 15:26:10|3980.3|3974.3|3980.7|3974.7|3980.7|3974.7|3979.7|3973.7|17
1735226780000|2024-12-26 15:26:20|3981.2|3975.2|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|0
1735226790000|2024-12-26 15:26:30|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|1
1735226800000|2024-12-26 15:26:40|3980.7|3974.7|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|0
1735226810000|2024-12-26 15:26:50|3981.7|3975.7|3982.7|3976.7|3982.7|3976.7|3981.7|3975.7|2
1735226820000|2024-12-26 15:27:00|3982.2|3976.2|3981.2|3975.2|3982.2|3976.2|3980.7|3974.7|9
1735226830000|2024-12-26 15:27:10|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1735226840000|2024-12-26 15:27:20|3981.2|3975.2|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|2
1735226850000|2024-12-26 15:27:30|3981.2|3975.2|3981.7|3975.7|3981.7|3975.7|3980.7|3974.7|0
1735226860000|2024-12-26 15:27:40|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|2
1735226870000|2024-12-26 15:27:50|3981.7|3975.7|3980.7|3974.7|3981.7|3975.7|3980.7|3974.7|11
1735226880000|2024-12-26 15:28:00|3983.7|3977.7|3982.7|3976.7|3984.7|3978.7|3982.7|3976.7|26
1735226890000|2024-12-26 15:28:10|3982.2|3976.2|3982.7|3976.7|3982.7|3976.7|3981.7|3975.7|2
1735226900000|2024-12-26 15:28:20|3981.8|3975.8|3986.2|3980.2|3986.7|3980.7|3981.7|3975.7|8
1735226910000|2024-12-26 15:28:30|3985.7|3979.7|3985.2|3979.2|3986.2|3980.2|3984.7|3978.7|1
1735226920000|2024-12-26 15:28:40|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3983.7|3977.7|8
1735226930000|2024-12-26 15:28:50|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|1
1735226940000|2024-12-26 15:29:00|3983.7|3977.7|3982.2|3976.2|3983.7|3977.7|3981.7|3975.7|2
1735226950000|2024-12-26 15:29:10|3981.7|3975.7|3980.7|3974.7|3982.2|3976.2|3980.7|3974.7|1
1735226960000|2024-12-26 15:29:20|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|1
1735226970000|2024-12-26 15:29:30|3980.7|3974.7|3980.7|3974.7|3981.2|3975.2|3980.7|3974.7|0
1735226980000|2024-12-26 15:29:40|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|20
1735226990000|2024-12-26 15:29:50|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1735227000000|2024-12-26 15:30:00|3983.2|3977.2|3984.7|3978.7|3985.2|3979.2|3983.2|3977.2|25
1735227010000|2024-12-26 15:30:10|3984.2|3978.2|3984.7|3978.7|3984.7|3978.7|3983.7|3977.7|0
1735227020000|2024-12-26 15:30:20|3984.2|3978.2|3984.2|3978.2|3984.7|3978.7|3983.3|3977.3|6
1735227030000|2024-12-26 15:30:30|3983.7|3977.7|3982.2|3976.2|3984.2|3978.2|3981.7|3975.7|2
1735227040000|2024-12-26 15:30:40|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|1
1735227050000|2024-12-26 15:30:50|3981.7|3975.7|3982.7|3976.7|3982.7|3976.7|3981.7|3975.7|0
1735227060000|2024-12-26 15:31:00|3982.2|3976.2|3984.7|3978.7|3984.7|3978.7|3981.7|3975.7|13
1735227070000|2024-12-26 15:31:10|3983.7|3977.7|3981.7|3975.7|3983.7|3977.7|3981.7|3975.7|8
1735227080000|2024-12-26 15:31:20|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3
1735227090000|2024-12-26 15:31:30|3982.2|3976.2|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|0
1735227100000|2024-12-26 15:31:40|3982.2|3976.2|3981.8|3975.8|3982.7|3976.7|3981.8|3975.8|0
1735227110000|2024-12-26 15:31:50|3981.3|3975.3|3980.7|3974.7|3981.3|3975.3|3980.7|3974.7|1
1735227120000|2024-12-26 15:32:00|3978.8|3972.8|3981.8|3975.8|3981.8|3975.8|3978.8|3972.8|21
1735227130000|2024-12-26 15:32:10|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1735227140000|2024-12-26 15:32:20|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1735227150000|2024-12-26 15:32:30|3981.3|3975.3|3979.7|3973.7|3981.7|3975.7|3979.7|3973.7|3
1735227160000|2024-12-26 15:32:40|3980.2|3974.2|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|0
1735227170000|2024-12-26 15:32:50|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|0
1735227180000|2024-12-26 15:33:00|3980.3|3974.3|3981.7|3975.7|3981.7|3975.7|3980.3|3974.3|1
1735227190000|2024-12-26 15:33:10|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1735227200000|2024-12-26 15:33:20|3980.2|3974.2|3980.7|3974.7|3980.7|3974.7|3980.2|3974.2|0
1735227210000|2024-12-26 15:33:30|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|2
1735227220000|2024-12-26 15:33:40|3980.7|3974.7|3981.7|3975.7|3981.7|3975.7|3980.7|3974.7|0
1735227230000|2024-12-26 15:33:50|3982.2|3976.2|3981.2|3975.2|3983.7|3977.7|3981.2|3975.2|23
1735227240000|2024-12-26 15:34:00|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|83
1735227250000|2024-12-26 15:34:10|3982.7|3976.7|3982.7|3976.7|3984.7|3978.7|3982.7|3976.7|1
1735227260000|2024-12-26 15:34:20|3983.7|3977.7|3984.7|3978.7|3984.8|3978.8|3983.7|3977.7|58
1735227270000|2024-12-26 15:34:30|3984.8|3978.8|3987.7|3981.7|3987.7|3981.7|3984.8|3978.8|4
1735227280000|2024-12-26 15:34:40|3987.3|3981.3|3985.7|3979.7|3987.3|3981.3|3985.7|3979.7|10
1735227290000|2024-12-26 15:34:50|3984.7|3978.7|3985.8|3979.8|3985.8|3979.8|3984.7|3978.7|7
1735227300000|2024-12-26 15:35:00|3986.2|3980.2|3987.2|3981.2|3987.2|3981.2|3986.2|3980.2|39
1735227310000|2024-12-26 15:35:10|3987.3|3981.3|3986.8|3980.8|3987.7|3981.7|3986.8|3980.8|0
1735227320000|2024-12-26 15:35:20|3985.8|3979.8|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|1
1735227330000|2024-12-26 15:35:30|3985.8|3979.8|3983.8|3977.8|3985.8|3979.8|3983.8|3977.8|9
1735227340000|2024-12-26 15:35:40|3984.2|3978.2|3984.2|3978.2|3984.3|3978.3|3984.2|3978.2|0
1735227350000|2024-12-26 15:35:50|3984.3|3978.3|3984.8|3978.8|3984.8|3978.8|3984.2|3978.2|0
1735227360000|2024-12-26 15:36:00|3984.3|3978.3|3984.2|3978.2|3984.3|3978.3|3983.8|3977.8|0
1735227370000|2024-12-26 15:36:10|3983.8|3977.8|3983.2|3977.2|3983.8|3977.8|3982.8|3976.8|1
1735227380000|2024-12-26 15:36:20|3983.7|3977.7|3985.2|3979.2|3985.2|3979.2|3983.7|3977.7|1
1735227390000|2024-12-26 15:36:30|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|0
1735227400000|2024-12-26 15:36:40|3985.2|3979.2|3986.3|3980.3|3986.3|3980.3|3984.8|3978.8|1
1735227410000|2024-12-26 15:36:50|3986.8|3980.8|3985.8|3979.8|3986.8|3980.8|3985.8|3979.8|1
1735227420000|2024-12-26 15:37:00|3986.7|3980.7|3984.8|3978.8|3986.7|3980.7|3984.8|3978.8|120
1735227430000|2024-12-26 15:37:10|3985.2|3979.2|3985.8|3979.8|3986.2|3980.2|3984.8|3978.8|2
1735227440000|2024-12-26 15:37:20|3986.2|3980.2|3987.2|3981.2|3987.2|3981.2|3986.2|3980.2|2
1735227450000|2024-12-26 15:37:30|3987.7|3981.7|3990.3|3984.3|3990.7|3984.7|3987.7|3981.7|6
1735227460000|2024-12-26 15:37:40|3990.7|3984.7|3990.2|3984.2|3990.7|3984.7|3990.2|3984.2|5
1735227470000|2024-12-26 15:37:50|3989.8|3983.8|3989.2|3983.2|3989.8|3983.8|3988.8|3982.8|0
1735227480000|2024-12-26 15:38:00|3989.7|3983.7|3990.2|3984.2|3990.2|3984.2|3989.7|3983.7|3
1735227490000|2024-12-26 15:38:10|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|5
1735227500000|2024-12-26 15:38:20|3990.2|3984.2|3991.2|3985.2|3991.8|3985.8|3990.2|3984.2|9
1735227510000|2024-12-26 15:38:30|3990.8|3984.8|3988.8|3982.8|3990.8|3984.8|3988.8|3982.8|0
1735227520000|2024-12-26 15:38:40|3989.2|3983.2|3988.8|3982.8|3989.2|3983.2|3988.8|3982.8|26
1735227530000|2024-12-26 15:38:50|3989.2|3983.2|3989.7|3983.7|3991.2|3985.2|3989.2|3983.2|153
1735227540000|2024-12-26 15:39:00|3988.7|3982.7|3989.2|3983.2|3989.2|3983.2|3988.2|3982.2|0
1735227550000|2024-12-26 15:39:10|3988.7|3982.7|3991.7|3985.7|3991.7|3985.7|3988.7|3982.7|2
1735227560000|2024-12-26 15:39:20|3991.2|3985.2|3992.2|3986.2|3992.7|3986.7|3991.2|3985.2|0
1735227570000|2024-12-26 15:39:30|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3990.7|3984.7|9
1735227580000|2024-12-26 15:39:40|3992.7|3986.7|3993.2|3987.2|3993.7|3987.7|3992.7|3986.7|0
1735227590000|2024-12-26 15:39:50|3993.7|3987.7|3994.2|3988.2|3994.7|3988.7|3993.7|3987.7|20
1735227600000|2024-12-26 15:40:00|3993.7|3987.7|4003.2|3997.2|4003.2|3997.2|3993.7|3987.7|17
1735227610000|2024-12-26 15:40:10|4002.7|3996.7|4000.8|3994.8|4003.7|3997.7|4000.8|3994.8|23
1735227620000|2024-12-26 15:40:20|4000.3|3994.3|3999.3|3993.3|4000.3|3994.3|3997.8|3991.8|1
1735227630000|2024-12-26 15:40:30|3998.8|3992.8|4004.8|3998.8|4004.8|3998.8|3998.7|3992.7|5
1735227640000|2024-12-26 15:40:40|4004.3|3998.3|4008.3|4002.3|4008.3|4002.3|4003.8|3997.8|7
1735227650000|2024-12-26 15:40:50|4006.7|4000.7|4006.7|4000.7|4008.2|4002.2|4006.7|4000.7|32
1735227660000|2024-12-26 15:41:00|4008.2|4002.2|4006.7|4000.7|4008.2|4002.2|4006.7|4000.7|4
1735227670000|2024-12-26 15:41:10|4006.2|4000.2|4005.7|3999.7|4006.2|4000.2|4005.7|3999.7|0
1735227680000|2024-12-26 15:41:20|4005.2|3999.2|4006.7|4000.7|4006.7|4000.7|4005.2|3999.2|5
1735227690000|2024-12-26 15:41:30|4006.8|4000.8|4008.7|4002.7|4008.7|4002.7|4006.2|4000.2|11
1735227700000|2024-12-26 15:41:40|4008.2|4002.2|4007.2|4001.2|4008.2|4002.2|4006.7|4000.7|3
1735227710000|2024-12-26 15:41:50|4006.7|4000.7|4008.7|4002.7|4009.2|4003.2|4005.7|3999.7|1
1735227720000|2024-12-26 15:42:00|4008.2|4002.2|4006.7|4000.7|4008.2|4002.2|4006.7|4000.7|0
1735227730000|2024-12-26 15:42:10|4007.7|4001.7|4008.7|4002.7|4009.2|4003.2|4007.7|4001.7|0
1735227740000|2024-12-26 15:42:20|4009.2|4003.2|4008.7|4002.7|4009.7|4003.7|4008.7|4002.7|0
1735227750000|2024-12-26 15:42:30|4009.7|4003.7|4009.2|4003.2|4009.7|4003.7|4009.2|4003.2|0
1735227760000|2024-12-26 15:42:40|4008.7|4002.7|4010.7|4004.7|4011.7|4005.7|4008.7|4002.7|10
1735227770000|2024-12-26 15:42:50|4011.2|4005.2|4010.7|4004.7|4011.7|4005.7|4010.2|4004.2|11
1735227780000|2024-12-26 15:43:00|4009.7|4003.7|4010.7|4004.7|4011.2|4005.2|4008.7|4002.7|1
1735227790000|2024-12-26 15:43:10|4010.2|4004.2|4010.7|4004.7|4011.7|4005.7|4009.7|4003.7|8
1735227800000|2024-12-26 15:43:20|4011.2|4005.2|4011.7|4005.7|4011.7|4005.7|4010.7|4004.7|0
1735227810000|2024-12-26 15:43:30|4012.7|4006.7|4016.7|4010.7|4017.2|4011.2|4012.7|4006.7|13
1735227820000|2024-12-26 15:43:40|4017.2|4011.2|4015.2|4009.2|4017.2|4011.2|4014.7|4008.7|12
1735227830000|2024-12-26 15:43:50|4015.7|4009.7|4014.7|4008.7|4015.7|4009.7|4014.7|4008.7|0
1735227840000|2024-12-26 15:44:00|4013.7|4007.7|4014.7|4008.7|4014.8|4008.8|4013.7|4007.7|32
1735227850000|2024-12-26 15:44:10|4014.8|4008.8|4013.8|4007.8|4014.8|4008.8|4013.8|4007.8|4
1735227860000|2024-12-26 15:44:20|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4011.8|4005.8|1
1735227870000|2024-12-26 15:44:30|4012.3|4006.3|4009.7|4003.7|4012.8|4006.8|4009.7|4003.7|12
1735227880000|2024-12-26 15:44:40|4008.8|4002.8|4013.3|4007.3|4013.8|4007.8|4007.8|4001.8|79
1735227890000|2024-12-26 15:44:50|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1735227900000|2024-12-26 15:45:00|4014.8|4008.8|4018.3|4012.3|4018.3|4012.3|4014.3|4008.3|1
1735227910000|2024-12-26 15:45:10|4017.8|4011.8|4017.7|4011.7|4020.8|4014.8|4017.7|4011.7|10
1735227920000|2024-12-26 15:45:20|4016.8|4010.8|4017.8|4011.8|4018.2|4012.2|4016.8|4010.8|15
1735227930000|2024-12-26 15:45:30|4017.7|4011.7|4014.7|4008.7|4017.7|4011.7|4014.7|4008.7|9
1735227940000|2024-12-26 15:45:40|4013.7|4007.7|4011.7|4005.7|4013.7|4007.7|4011.2|4005.2|42
1735227950000|2024-12-26 15:45:50|4012.2|4006.2|4011.7|4005.7|4012.7|4006.7|4011.7|4005.7|59
1735227960000|2024-12-26 15:46:00|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1735227970000|2024-12-26 15:46:10|4013.2|4007.2|4012.7|4006.7|4013.2|4007.2|4012.7|4006.7|0
1735227980000|2024-12-26 15:46:20|4011.7|4005.7|4009.2|4003.2|4012.7|4006.7|4008.2|4002.2|1
1735227990000|2024-12-26 15:46:30|4009.7|4003.7|4014.7|4008.7|4014.7|4008.7|4009.7|4003.7|4
1735228000000|2024-12-26 15:46:40|4016.7|4010.7|4020.7|4014.7|4020.7|4014.7|4016.7|4010.7|5
1735228010000|2024-12-26 15:46:50|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|17
1735228020000|2024-12-26 15:47:00|4019.2|4013.2|4019.2|4013.2|4019.7|4013.7|4018.7|4012.7|0
1735228030000|2024-12-26 15:47:10|4019.7|4013.7|4018.2|4012.2|4019.7|4013.7|4018.2|4012.2|7
1735228040000|2024-12-26 15:47:20|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|1
1735228050000|2024-12-26 15:47:30|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|1
1735228060000|2024-12-26 15:47:40|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1735228070000|2024-12-26 15:47:50|4020.2|4014.2|4022.2|4016.2|4022.7|4016.7|4020.2|4014.2|31
1735228080000|2024-12-26 15:48:00|4022.7|4016.7|4021.2|4015.2|4023.7|4017.7|4020.7|4014.7|2
1735228090000|2024-12-26 15:48:10|4021.7|4015.7|4023.2|4017.2|4023.7|4017.7|4020.7|4014.7|2
1735228100000|2024-12-26 15:48:20|4023.7|4017.7|4024.7|4018.7|4024.7|4018.7|4022.7|4016.7|10
1735228110000|2024-12-26 15:48:30|4023.7|4017.7|4023.2|4017.2|4024.7|4018.7|4022.7|4016.7|54
1735228120000|2024-12-26 15:48:40|4023.7|4017.7|4027.7|4021.7|4027.7|4021.7|4023.2|4017.2|4
1735228130000|2024-12-26 15:48:50|4028.2|4022.2|4025.7|4019.7|4028.2|4022.2|4025.7|4019.7|0
1735228140000|2024-12-26 15:49:00|4027.2|4021.2|4026.7|4020.7|4028.2|4022.2|4025.7|4019.7|27
1735228150000|2024-12-26 15:49:10|4027.7|4021.7|4028.2|4022.2|4028.2|4022.2|4026.7|4020.7|7
1735228160000|2024-12-26 15:49:20|4028.7|4022.7|4028.7|4022.7|4029.7|4023.7|4027.7|4021.7|24
1735228170000|2024-12-26 15:49:30|4029.7|4023.7|4026.2|4020.2|4029.7|4023.7|4025.2|4019.2|0
1735228180000|2024-12-26 15:49:40|4027.2|4021.2|4028.2|4022.2|4028.7|4022.7|4025.7|4019.7|1
1735228190000|2024-12-26 15:49:50|4028.7|4022.7|4026.7|4020.7|4029.2|4023.2|4026.7|4020.7|0
1735228200000|2024-12-26 15:50:00|4027.7|4021.7|4032.7|4026.7|4032.7|4026.7|4027.7|4021.7|16
1735228210000|2024-12-26 15:50:10|4033.2|4027.2|4038.2|4032.2|4038.2|4032.2|4032.7|4026.7|16
1735228220000|2024-12-26 15:50:20|4038.7|4032.7|4038.2|4032.2|4040.2|4034.2|4037.7|4031.7|5
1735228230000|2024-12-26 15:50:30|4038.7|4032.7|4038.2|4032.2|4038.7|4032.7|4037.2|4031.2|0
1735228240000|2024-12-26 15:50:40|4037.2|4031.2|4037.7|4031.7|4038.7|4032.7|4037.2|4031.2|1
1735228250000|2024-12-26 15:50:50|4038.7|4032.7|4038.2|4032.2|4038.7|4032.7|4038.2|4032.2|0
1735228260000|2024-12-26 15:51:00|4035.2|4029.2|4034.2|4028.2|4035.2|4029.2|4033.7|4027.7|0
1735228270000|2024-12-26 15:51:10|4034.7|4028.7|4035.7|4029.7|4038.2|4032.2|4034.7|4028.7|1
1735228280000|2024-12-26 15:51:20|4034.7|4028.7|4034.2|4028.2|4038.7|4032.7|4032.2|4026.2|20
1735228290000|2024-12-26 15:51:30|4033.2|4027.2|4031.7|4025.7|4033.2|4027.2|4030.2|4024.2|11
1735228300000|2024-12-26 15:51:40|4031.2|4025.2|4030.2|4024.2|4032.2|4026.2|4030.2|4024.2|0
1735228310000|2024-12-26 15:51:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|3
1735228320000|2024-12-26 15:52:00|4028.7|4022.7|4023.7|4017.7|4028.7|4022.7|4023.7|4017.7|13
1735228330000|2024-12-26 15:52:10|4024.2|4018.2|4022.7|4016.7|4024.7|4018.7|4022.7|4016.7|1
1735228340000|2024-12-26 15:52:20|4024.2|4018.2|4025.2|4019.2|4025.2|4019.2|4024.2|4018.2|17
1735228350000|2024-12-26 15:52:30|4024.7|4018.7|4025.7|4019.7|4025.7|4019.7|4023.7|4017.7|6
1735228360000|2024-12-26 15:52:40|4024.7|4018.7|4024.2|4018.2|4025.2|4019.2|4023.7|4017.7|1
1735228370000|2024-12-26 15:52:50|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.2|4017.2|0
1735228380000|2024-12-26 15:53:00|4024.7|4018.7|4027.2|4021.2|4027.7|4021.7|4024.2|4018.2|1
1735228390000|2024-12-26 15:53:10|4026.7|4020.7|4025.7|4019.7|4026.7|4020.7|4023.2|4017.2|4
1735228400000|2024-12-26 15:53:20|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4026.2|4020.2|0
1735228410000|2024-12-26 15:53:30|4026.7|4020.7|4028.2|4022.2|4028.2|4022.2|4026.7|4020.7|0
1735228420000|2024-12-26 15:53:40|4028.7|4022.7|4029.7|4023.7|4030.2|4024.2|4028.7|4022.7|0
1735228430000|2024-12-26 15:53:50|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|0
1735228440000|2024-12-26 15:54:00|4029.2|4023.2|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|0
1735228450000|2024-12-26 15:54:10|4027.7|4021.7|4028.7|4022.7|4028.7|4022.7|4027.2|4021.2|0
1735228460000|2024-12-26 15:54:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735228470000|2024-12-26 15:54:30|4030.2|4024.2|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1735228480000|2024-12-26 15:54:40|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4028.2|4022.2|13
1735228490000|2024-12-26 15:54:50|4028.3|4022.3|4029.2|4023.2|4029.2|4023.2|4028.3|4022.3|0
1735228500000|2024-12-26 15:55:00|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|1
1735228510000|2024-12-26 15:55:10|4028.8|4022.8|4028.7|4022.7|4028.8|4022.8|4027.2|4021.2|1
1735228520000|2024-12-26 15:55:20|4027.7|4021.7|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|0
1735228530000|2024-12-26 15:55:30|4027.8|4021.8|4026.2|4020.2|4027.8|4021.8|4026.2|4020.2|13
1735228540000|2024-12-26 15:55:40|4025.7|4019.7|4027.7|4021.7|4027.7|4021.7|4025.2|4019.2|0
1735228560000|2024-12-26 15:56:00|4028.7|4022.7|4028.7|4022.7|4029.7|4023.7|4027.8|4021.8|14
1735228570000|2024-12-26 15:56:10|4029.2|4023.2|4028.7|4022.7|4029.2|4023.2|4028.2|4022.2|1
1735228580000|2024-12-26 15:56:20|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735228590000|2024-12-26 15:56:30|4033.7|4027.7|4030.7|4024.7|4033.7|4027.7|4030.2|4024.2|1
1735228600000|2024-12-26 15:56:40|4031.2|4025.2|4029.2|4023.2|4031.2|4025.2|4029.2|4023.2|0
1735228610000|2024-12-26 15:56:50|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4027.7|4021.7|0
1735228620000|2024-12-26 15:57:00|4028.7|4022.7|4030.7|4024.7|4031.2|4025.2|4028.7|4022.7|1
1735228630000|2024-12-26 15:57:10|4031.7|4025.7|4029.7|4023.7|4031.7|4025.7|4029.7|4023.7|0
1735228640000|2024-12-26 15:57:20|4030.8|4024.8|4030.7|4024.7|4031.8|4025.8|4030.7|4024.7|330
1735228650000|2024-12-26 15:57:30|4029.8|4023.8|4029.7|4023.7|4030.8|4024.8|4029.2|4023.2|9
1735228660000|2024-12-26 15:57:40|4030.2|4024.2|4030.8|4024.8|4030.8|4024.8|4029.3|4023.3|2
1735228670000|2024-12-26 15:57:50|4030.3|4024.3|4029.3|4023.3|4030.8|4024.8|4029.3|4023.3|1
1735228680000|2024-12-26 15:58:00|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|0
1735228690000|2024-12-26 15:58:10|4028.8|4022.8|4028.2|4022.2|4029.7|4023.7|4028.2|4022.2|38
1735228700000|2024-12-26 15:58:20|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4026.8|4020.8|2
1735228710000|2024-12-26 15:58:30|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.2|4022.2|0
1735228720000|2024-12-26 15:58:40|4029.2|4023.2|4028.2|4022.2|4029.7|4023.7|4028.2|4022.2|0
1735228730000|2024-12-26 15:58:50|4028.7|4022.7|4028.7|4022.7|4028.8|4022.8|4027.7|4021.7|15
1735228740000|2024-12-26 15:59:00|4027.8|4021.8|4023.7|4017.7|4027.8|4021.8|4023.2|4017.2|10
1735228750000|2024-12-26 15:59:10|4025.3|4019.3|4023.7|4017.7|4025.3|4019.3|4023.7|4017.7|2
1735228760000|2024-12-26 15:59:20|4022.8|4016.8|4023.2|4017.2|4023.7|4017.7|4022.8|4016.8|0
1735228770000|2024-12-26 15:59:30|4023.8|4017.8|4023.2|4017.2|4023.8|4017.8|4023.2|4017.2|1
1735228780000|2024-12-26 15:59:40|4022.8|4016.8|4022.8|4016.8|4023.8|4017.8|4022.8|4016.8|0
1735228790000|2024-12-26 15:59:50|4021.8|4015.8|4019.8|4013.8|4021.8|4015.8|4019.8|4013.8|0
1735228800000|2024-12-26 16:00:00|4018.8|4012.8|4019.8|4013.8|4022.8|4016.8|4018.8|4012.8|6
1735228810000|2024-12-26 16:00:10|4020.3|4014.3|4023.8|4017.8|4023.8|4017.8|4020.3|4014.3|4
1735228820000|2024-12-26 16:00:20|4022.3|4016.3|4020.8|4014.8|4022.8|4016.8|4019.8|4013.8|0
1735228830000|2024-12-26 16:00:30|4021.3|4015.3|4019.3|4013.3|4021.3|4015.3|4019.3|4013.3|2
1735228840000|2024-12-26 16:00:40|4018.7|4012.7|4017.8|4011.8|4019.2|4013.2|4017.3|4011.3|8
1735228850000|2024-12-26 16:00:50|4017.3|4011.3|4017.3|4011.3|4017.8|4011.8|4016.8|4010.8|8
1735228860000|2024-12-26 16:01:00|4016.8|4010.8|4014.3|4008.3|4018.3|4012.3|4014.3|4008.3|13
1735228870000|2024-12-26 16:01:10|4013.8|4007.8|4009.8|4003.8|4013.8|4007.8|4009.3|4003.3|26
1735228880000|2024-12-26 16:01:20|4011.8|4005.8|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|1
1735228890000|2024-12-26 16:01:30|4012.3|4006.3|4009.8|4003.8|4012.3|4006.3|4009.8|4003.8|0
1735228900000|2024-12-26 16:01:40|4007.3|4001.3|4007.8|4001.8|4008.3|4002.3|4007.3|4001.3|9
1735228910000|2024-12-26 16:01:50|4008.3|4002.3|4009.3|4003.3|4010.8|4004.8|4008.3|4002.3|9
1735228920000|2024-12-26 16:02:00|4009.7|4003.7|4007.3|4001.3|4009.7|4003.7|4007.3|4001.3|16
1735228930000|2024-12-26 16:02:10|4007.8|4001.8|4008.8|4002.8|4010.3|4004.3|4007.8|4001.8|7
1735228940000|2024-12-26 16:02:20|4008.3|4002.3|4009.8|4003.8|4009.8|4003.8|4008.3|4002.3|0
1735228950000|2024-12-26 16:02:30|4009.3|4003.3|4007.8|4001.8|4009.3|4003.3|4007.8|4001.8|4
1735228960000|2024-12-26 16:02:40|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|0
1735228970000|2024-12-26 16:02:50|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|0
1735228980000|2024-12-26 16:03:00|4008.8|4002.8|4006.8|4000.8|4008.8|4002.8|4006.8|4000.8|11
1735228990000|2024-12-26 16:03:10|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|1
1735229000000|2024-12-26 16:03:20|4013.3|4007.3|4013.8|4007.8|4014.7|4008.7|4013.3|4007.3|7
1735229020000|2024-12-26 16:03:40|4014.3|4008.3|4015.8|4009.8|4015.8|4009.8|4013.8|4007.8|0
1735229030000|2024-12-26 16:03:50|4014.8|4008.8|4013.8|4007.8|4014.8|4008.8|4013.3|4007.3|0
1735229040000|2024-12-26 16:04:00|4014.3|4008.3|4014.3|4008.3|4014.8|4008.8|4012.8|4006.8|1
1735229050000|2024-12-26 16:04:10|4013.8|4007.8|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|0
1735229060000|2024-12-26 16:04:20|4013.3|4007.3|4012.8|4006.8|4013.8|4007.8|4011.8|4005.8|0
1735229070000|2024-12-26 16:04:30|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|9
1735229100000|2024-12-26 16:05:00|4012.8|4006.8|4011.3|4005.3|4012.8|4006.8|4010.8|4004.8|8
1735229110000|2024-12-26 16:05:10|4011.8|4005.8|4008.8|4002.8|4012.8|4006.8|4008.8|4002.8|2
1735229120000|2024-12-26 16:05:20|4007.8|4001.8|4008.8|4002.8|4008.8|4002.8|4007.8|4001.8|3
1735229130000|2024-12-26 16:05:30|4009.8|4003.8|4011.3|4005.3|4011.8|4005.8|4009.8|4003.8|13
1735229140000|2024-12-26 16:05:40|4010.8|4004.8|4010.8|4004.8|4011.3|4005.3|4009.8|4003.8|0
1735229150000|2024-12-26 16:05:50|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|1
1735229160000|2024-12-26 16:06:00|4010.8|4004.8|4008.3|4002.3|4010.8|4004.8|4007.8|4001.8|0
1735229170000|2024-12-26 16:06:10|4007.8|4001.8|4008.3|4002.3|4009.3|4003.3|4007.8|4001.8|0
1735229190000|2024-12-26 16:06:30|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|13
1735229200000|2024-12-26 16:06:40|4011.8|4005.8|4010.8|4004.8|4012.3|4006.3|4010.8|4004.8|1
1735229210000|2024-12-26 16:06:50|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|0
1735229220000|2024-12-26 16:07:00|4010.8|4004.8|4009.3|4003.3|4010.8|4004.8|4009.3|4003.3|0
1735229230000|2024-12-26 16:07:10|4009.8|4003.8|4009.3|4003.3|4010.8|4004.8|4009.3|4003.3|4
1735229240000|2024-12-26 16:07:20|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|0
1735229250000|2024-12-26 16:07:30|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|1
1735229270000|2024-12-26 16:07:50|4009.3|4003.3|4008.3|4002.3|4009.3|4003.3|4008.3|4002.3|10
1735229280000|2024-12-26 16:08:00|4007.8|4001.8|4008.8|4002.8|4009.3|4003.3|4007.8|4001.8|0
1735229290000|2024-12-26 16:08:10|4009.3|4003.3|4009.8|4003.8|4010.8|4004.8|4009.3|4003.3|0
1735229300000|2024-12-26 16:08:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735229310000|2024-12-26 16:08:30|4009.8|4003.8|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|0
1735229320000|2024-12-26 16:08:40|4010.3|4004.3|4011.3|4005.3|4011.8|4005.8|4009.8|4003.8|174
1735229330000|2024-12-26 16:08:50|4011.8|4005.8|4010.8|4004.8|4011.8|4005.8|4009.3|4003.3|9
1735229350000|2024-12-26 16:09:10|4011.8|4005.8|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|0
1735229360000|2024-12-26 16:09:20|4012.3|4006.3|4009.8|4003.8|4012.3|4006.3|4009.3|4003.3|0
1735229370000|2024-12-26 16:09:30|4009.3|4003.3|4010.8|4004.8|4010.8|4004.8|4009.3|4003.3|0
1735229380000|2024-12-26 16:09:40|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1735229390000|2024-12-26 16:09:50|4011.8|4005.8|4010.8|4004.8|4011.8|4005.8|4010.3|4004.3|13
1735229400000|2024-12-26 16:10:00|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|1
1735229410000|2024-12-26 16:10:10|4009.3|4003.3|4010.8|4004.8|4011.3|4005.3|4008.8|4002.8|7
1735229420000|2024-12-26 16:10:20|4011.4|4005.4|4009.3|4003.3|4011.8|4005.8|4009.3|4003.3|2
1735229430000|2024-12-26 16:10:30|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1735229440000|2024-12-26 16:10:40|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|0
1735229450000|2024-12-26 16:10:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|10
1735229460000|2024-12-26 16:11:00|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|0
1735229470000|2024-12-26 16:11:10|4008.3|4002.3|4007.3|4001.3|4008.3|4002.3|4006.8|4000.8|2
1735229480000|2024-12-26 16:11:20|4006.8|4000.8|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|7
1735229490000|2024-12-26 16:11:30|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|2
1735229500000|2024-12-26 16:11:40|4007.3|4001.3|4007.8|4001.8|4007.8|4001.8|4007.3|4001.3|7
1735229510000|2024-12-26 16:11:50|4007.3|4001.3|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|0
1735229520000|2024-12-26 16:12:00|4005.8|3999.8|4007.8|4001.8|4007.8|4001.8|4005.8|3999.8|1
1735229530000|2024-12-26 16:12:10|4007.3|4001.3|4005.8|3999.8|4007.3|4001.3|4005.8|3999.8|3
1735229540000|2024-12-26 16:12:20|4006.3|4000.3|4006.3|4000.3|4006.8|4000.8|4005.8|3999.8|6
1735229560000|2024-12-26 16:12:40|4006.8|4000.8|4007.8|4001.8|4008.3|4002.3|4006.8|4000.8|3
1735229570000|2024-12-26 16:12:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735229580000|2024-12-26 16:13:00|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|12
1735229590000|2024-12-26 16:13:10|4010.3|4004.3|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1735229600000|2024-12-26 16:13:20|4010.3|4004.3|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|4
1735229610000|2024-12-26 16:13:30|4009.3|4003.3|4009.4|4003.4|4009.8|4003.8|4009.3|4003.3|4
1735229620000|2024-12-26 16:13:40|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1735229630000|2024-12-26 16:13:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.4|4003.4|0
1735229640000|2024-12-26 16:14:00|4009.9|4003.9|4013.3|4007.3|4013.3|4007.3|4009.9|4003.9|1
1735229650000|2024-12-26 16:14:10|4012.8|4006.8|4012.9|4006.9|4013.4|4007.4|4012.8|4006.8|3
1735229660000|2024-12-26 16:14:20|4012.4|4006.4|4010.4|4004.4|4012.4|4006.4|4010.3|4004.3|13
1735229680000|2024-12-26 16:14:40|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1735229690000|2024-12-26 16:14:50|4010.8|4004.8|4011.3|4005.3|4011.8|4005.8|4010.8|4004.8|0
1735229700000|2024-12-26 16:15:00|4010.8|4004.8|4012.3|4006.3|4012.8|4006.8|4010.8|4004.8|1
1735229710000|2024-12-26 16:15:10|4012.4|4006.4|4013.3|4007.3|4013.8|4007.8|4012.3|4006.3|0
1735229720000|2024-12-26 16:15:20|4013.4|4007.4|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|9
1735229730000|2024-12-26 16:15:30|4014.3|4008.3|4012.8|4006.8|4014.3|4008.3|4012.8|4006.8|0
1735229740000|2024-12-26 16:15:40|4013.4|4007.4|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|0
1735229760000|2024-12-26 16:16:00|4013.4|4007.4|4012.8|4006.8|4013.9|4007.9|4012.8|4006.8|0
1735229770000|2024-12-26 16:16:10|4011.9|4005.9|4012.8|4006.8|4012.8|4006.8|4011.9|4005.9|0
1735229780000|2024-12-26 16:16:20|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4011.9|4005.9|1
1735229800000|2024-12-26 16:16:40|4012.9|4006.9|4012.4|4006.4|4012.9|4006.9|4012.4|4006.4|12
1735229810000|2024-12-26 16:16:50|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|14
1735229820000|2024-12-26 16:17:00|4011.3|4005.3|4009.8|4003.8|4011.3|4005.3|4008.8|4002.8|5
1735229830000|2024-12-26 16:17:10|4009.3|4003.3|4008.8|4002.8|4009.4|4003.4|4008.8|4002.8|0
1735229840000|2024-12-26 16:17:20|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|0
1735229850000|2024-12-26 16:17:30|4009.3|4003.3|4008.3|4002.3|4009.3|4003.3|4007.8|4001.8|1
1735229860000|2024-12-26 16:17:40|4007.8|4001.8|4006.8|4000.8|4008.3|4002.3|4006.8|4000.8|0
1735229870000|2024-12-26 16:17:50|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|0
1735229880000|2024-12-26 16:18:00|4007.8|4001.8|4006.8|4000.8|4008.8|4002.8|4006.8|4000.8|0
1735229890000|2024-12-26 16:18:10|4005.9|3999.9|4003.8|3997.8|4007.8|4001.8|4003.8|3997.8|16
1735229900000|2024-12-26 16:18:20|4003.9|3997.9|4003.8|3997.8|4003.9|3997.9|4003.8|3997.8|0
1735229910000|2024-12-26 16:18:30|4002.8|3996.8|4003.3|3997.3|4003.3|3997.3|4001.9|3995.9|2
1735229920000|2024-12-26 16:18:40|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|3
1735229930000|2024-12-26 16:18:50|4004.3|3998.3|4003.3|3997.3|4004.3|3998.3|4003.3|3997.3|1
1735229940000|2024-12-26 16:19:00|4002.8|3996.8|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|0
1735229950000|2024-12-26 16:19:10|4003.8|3997.8|4002.8|3996.8|4004.3|3998.3|4002.8|3996.8|0
1735229960000|2024-12-26 16:19:20|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4003.3|3997.3|0
1735229970000|2024-12-26 16:19:30|||||||||9
1735229980000|2024-12-26 16:19:40|4004.3|3998.3|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|0
1735230000000|2024-12-26 16:20:00|4002.8|3996.8|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|0
1735230010000|2024-12-26 16:20:10|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4001.8|3995.8|3
1735230030000|2024-12-26 16:20:30|4002.3|3996.3|4002.8|3996.8|4002.8|3996.8|4002.3|3996.3|14
1735230040000|2024-12-26 16:20:40|4002.3|3996.3|4003.3|3997.3|4003.3|3997.3|4002.3|3996.3|0
1735230050000|2024-12-26 16:20:50|4002.8|3996.8|4002.3|3996.3|4002.8|3996.8|4002.3|3996.3|0
1735230060000|2024-12-26 16:21:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1735230070000|2024-12-26 16:21:10|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|0
1735230080000|2024-12-26 16:21:20|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1735230090000|2024-12-26 16:21:30|4003.9|3997.9|4005.4|3999.4|4005.4|3999.4|4003.9|3997.9|0
1735230100000|2024-12-26 16:21:40|4004.9|3998.9|4004.3|3998.3|4005.4|3999.4|4003.8|3997.8|1
1735230110000|2024-12-26 16:21:50|4003.8|3997.8|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|0
1735230120000|2024-12-26 16:22:00|4003.3|3997.3|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|0
1735230130000|2024-12-26 16:22:10|4003.3|3997.3|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|0
1735230140000|2024-12-26 16:22:20|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|12
1735230160000|2024-12-26 16:22:40|4001.8|3995.8|4002.8|3996.8|4002.8|3996.8|4001.8|3995.8|0
1735230170000|2024-12-26 16:22:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1735230180000|2024-12-26 16:23:00|4001.8|3995.8|4000.9|3994.9|4001.8|3995.8|4000.8|3994.8|0
1735230190000|2024-12-26 16:23:10|4001.3|3995.3|3999.8|3993.8|4001.3|3995.3|3999.3|3993.3|2
1735230200000|2024-12-26 16:23:20|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|9
1735230210000|2024-12-26 16:23:30|4000.3|3994.3|3999.3|3993.3|4000.3|3994.3|3999.3|3993.3|0
1735230220000|2024-12-26 16:23:40|3998.8|3992.8|3999.3|3993.3|3999.3|3993.3|3998.8|3992.8|0
1735230230000|2024-12-26 16:23:50|3998.8|3992.8|3997.8|3991.8|3999.3|3993.3|3997.8|3991.8|0
1735230240000|2024-12-26 16:24:00|3998.3|3992.3|3998.8|3992.8|3998.9|3992.9|3998.3|3992.3|1
1735230250000|2024-12-26 16:24:10|3998.3|3992.3|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|0
1735230260000|2024-12-26 16:24:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|0
1735230270000|2024-12-26 16:24:30|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|11
1735230280000|2024-12-26 16:24:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|1
1735230290000|2024-12-26 16:24:50|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3998.8|3992.8|4
1735230300000|2024-12-26 16:25:00|3999.3|3993.3|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|0
1735230310000|2024-12-26 16:25:10|4000.8|3994.8|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|3
1735230320000|2024-12-26 16:25:20|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|0
1735230350000|2024-12-26 16:25:50|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|2
1735230360000|2024-12-26 16:26:00|3999.8|3993.8|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|10
1735230370000|2024-12-26 16:26:10|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1735230390000|2024-12-26 16:26:30|3996.9|3990.9|3998.3|3992.3|3998.3|3992.3|3996.9|3990.9|1
1735230400000|2024-12-26 16:26:40|3997.8|3991.8|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|4
1735230410000|2024-12-26 16:26:50|3996.9|3990.9|3997.8|3991.8|3998.3|3992.3|3996.9|3990.9|2
1735230430000|2024-12-26 16:27:10|3997.9|3991.9|3995.9|3989.9|3997.9|3991.9|3995.9|3989.9|1
1735230440000|2024-12-26 16:27:20|3995.8|3989.8|3996.8|3990.8|3996.8|3990.8|3995.8|3989.8|13
1735230450000|2024-12-26 16:27:30|3997.8|3991.8|3996.8|3990.8|3998.8|3992.8|3996.8|3990.8|2
1735230460000|2024-12-26 16:27:40|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|0
1735230470000|2024-12-26 16:27:50|3997.3|3991.3|3997.8|3991.8|3998.3|3992.3|3996.8|3990.8|0
1735230480000|2024-12-26 16:28:00|3998.3|3992.3|3997.8|3991.8|3999.8|3993.8|3997.8|3991.8|0
1735230490000|2024-12-26 16:28:10|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|3
1735230500000|2024-12-26 16:28:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735230510000|2024-12-26 16:28:30|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|10
1735230520000|2024-12-26 16:28:40|3993.8|3987.8|3994.3|3988.3|3994.8|3988.8|3993.8|3987.8|0
1735230530000|2024-12-26 16:28:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1735230540000|2024-12-26 16:29:00|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3993.9|3987.9|0
1735230550000|2024-12-26 16:29:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735230560000|2024-12-26 16:29:20|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|2
1735230570000|2024-12-26 16:29:30|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.3|3989.3|0
1735230580000|2024-12-26 16:29:40|3995.3|3989.3|3995.8|3989.8|3996.3|3990.3|3994.8|3988.8|2
1735230590000|2024-12-26 16:29:50|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|10
1735230600000|2024-12-26 16:30:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|1
1735230610000|2024-12-26 16:30:10|3997.3|3991.3|3996.8|3990.8|3997.8|3991.8|3996.8|3990.8|0
1735230620000|2024-12-26 16:30:20|3996.9|3990.9|3996.8|3990.8|3997.8|3991.8|3995.8|3989.8|47
1735230630000|2024-12-26 16:30:30|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3996.8|3990.8|0
1735230640000|2024-12-26 16:30:40|3996.8|3990.8|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|103
1735230650000|2024-12-26 16:30:50|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|24
1735230660000|2024-12-26 16:31:00|3999.8|3993.8|4001.8|3995.8|4001.8|3995.8|3999.8|3993.8|4
1735230670000|2024-12-26 16:31:10|4000.8|3994.8|3999.3|3993.3|4001.3|3995.3|3999.3|3993.3|9
1735230680000|2024-12-26 16:31:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1735230690000|2024-12-26 16:31:30|||||||||1
1735230700000|2024-12-26 16:31:40|||||||||20
1735230710000|2024-12-26 16:31:50|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735230730000|2024-12-26 16:32:10|3998.8|3992.8|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|0
1735230740000|2024-12-26 16:32:20|4001.8|3995.8|4004.3|3998.3|4004.8|3998.8|4001.8|3995.8|2
1735230750000|2024-12-26 16:32:30|4004.8|3998.8|4005.8|3999.8|4005.8|3999.8|4004.3|3998.3|27
1735230760000|2024-12-26 16:32:40|||||||||1
1735230780000|2024-12-26 16:33:00|4006.3|4000.3|4007.8|4001.8|4007.8|4001.8|4006.3|4000.3|0
1735230790000|2024-12-26 16:33:10|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|0
1735230800000|2024-12-26 16:33:20|4007.8|4001.8|4006.8|4000.8|4007.8|4001.8|4006.8|4000.8|0
1735230810000|2024-12-26 16:33:30|4007.3|4001.3|4008.3|4002.3|4008.3|4002.3|4007.3|4001.3|0
1735230820000|2024-12-26 16:33:40|4008.8|4002.8|4007.8|4001.8|4008.8|4002.8|4007.8|4001.8|0
1735230830000|2024-12-26 16:33:50|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|0
1735230840000|2024-12-26 16:34:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735230850000|2024-12-26 16:34:10|4007.8|4001.8|4008.8|4002.8|4008.9|4002.9|4007.8|4001.8|12
1735230860000|2024-12-26 16:34:20|4009.4|4003.4|4009.3|4003.3|4009.4|4003.4|4008.8|4002.8|0
1735230870000|2024-12-26 16:34:30|4009.4|4003.4|4012.3|4006.3|4012.8|4006.8|4009.4|4003.4|0
1735230880000|2024-12-26 16:34:40|4012.8|4006.8|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|0
1735230890000|2024-12-26 16:34:50|4014.3|4008.3|4017.8|4011.8|4017.8|4011.8|4014.3|4008.3|6
1735230900000|2024-12-26 16:35:00|4016.9|4010.9|4017.8|4011.8|4017.8|4011.8|4016.3|4010.3|97
1735230910000|2024-12-26 16:35:10|4016.8|4010.8|4014.3|4008.3|4016.8|4010.8|4013.8|4007.8|121
1735230920000|2024-12-26 16:35:20|4013.8|4007.8|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|1
1735230930000|2024-12-26 16:35:30|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4012.8|4006.8|0
1735230940000|2024-12-26 16:35:40|4012.8|4006.8|4011.8|4005.8|4012.8|4006.8|4011.8|4005.8|0
1735230950000|2024-12-26 16:35:50|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1735230960000|2024-12-26 16:36:00|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1735230970000|2024-12-26 16:36:10|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1735230980000|2024-12-26 16:36:20|4009.3|4003.3|4008.8|4002.8|4009.8|4003.8|4008.8|4002.8|0
1735230990000|2024-12-26 16:36:30|4008.3|4002.3|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|1
1735231000000|2024-12-26 16:36:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.2|4003.2|92
1735231020000|2024-12-26 16:37:00|4010.3|4004.3|4009.3|4003.3|4010.8|4004.8|4009.3|4003.3|0
1735231030000|2024-12-26 16:37:10|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1735231040000|2024-12-26 16:37:20|4010.8|4004.8|4012.8|4006.8|4012.8|4006.8|4010.3|4004.3|1
1735231050000|2024-12-26 16:37:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|0
1735231060000|2024-12-26 16:37:40|4012.8|4006.8|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|0
1735231070000|2024-12-26 16:37:50|4011.8|4005.8|4012.3|4006.3|4013.8|4007.8|4011.8|4005.8|231
1735231080000|2024-12-26 16:38:00|4011.8|4005.8|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|0
1735231090000|2024-12-26 16:38:10|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|13
1735231110000|2024-12-26 16:38:30|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1735231120000|2024-12-26 16:38:40|4011.8|4005.8|4010.8|4004.8|4011.8|4005.8|4010.8|4004.8|0
1735231130000|2024-12-26 16:38:50|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|2
1735231140000|2024-12-26 16:39:00|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|50
1735231150000|2024-12-26 16:39:10|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1735231160000|2024-12-26 16:39:20|4010.3|4004.3|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|0
1735231170000|2024-12-26 16:39:30|4009.8|4003.8|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|2
1735231180000|2024-12-26 16:39:40|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1735231190000|2024-12-26 16:39:50|4007.8|4001.8|4006.8|4000.8|4007.8|4001.8|4006.8|4000.8|1
1735231200000|2024-12-26 16:40:00|4007.3|4001.3|4005.8|3999.8|4007.8|4001.8|4005.8|3999.8|0
1735231210000|2024-12-26 16:40:10|||||||||16
1735231220000|2024-12-26 16:40:20|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1735231230000|2024-12-26 16:40:30|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|0
1735231240000|2024-12-26 16:40:40|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|0
1735231250000|2024-12-26 16:40:50|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|0
1735231260000|2024-12-26 16:41:00|4007.8|4001.8|4008.8|4002.8|4008.8|4002.8|4007.8|4001.8|0
1735231270000|2024-12-26 16:41:10|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|0
1735231280000|2024-12-26 16:41:20|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|1
1735231290000|2024-12-26 16:41:30|4007.3|4001.3|4006.8|4000.8|4007.8|4001.8|4006.8|4000.8|1
1735231300000|2024-12-26 16:41:40|4006.3|4000.3|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|0
1735231310000|2024-12-26 16:41:50|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|8
1735231320000|2024-12-26 16:42:00|4007.3|4001.3|4007.8|4001.8|4008.3|4002.3|4007.3|4001.3|0
1735231330000|2024-12-26 16:42:10|4006.8|4000.8|4006.8|4000.8|4007.3|4001.3|4005.8|3999.8|12
1735231340000|2024-12-26 16:42:20|4007.8|4001.8|4006.3|4000.3|4007.8|4001.8|4006.3|4000.3|1
1735231350000|2024-12-26 16:42:30|4006.4|4000.4|4006.8|4000.8|4007.3|4001.3|4005.8|3999.8|204
1735231360000|2024-12-26 16:42:40|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|0
1735231370000|2024-12-26 16:42:50|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|0
1735231380000|2024-12-26 16:43:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1735231390000|2024-12-26 16:43:10|4006.8|4000.8|4006.8|4000.8|4007.3|4001.3|4006.3|4000.3|0
1735231400000|2024-12-26 16:43:20|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735231410000|2024-12-26 16:43:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|2
1735231420000|2024-12-26 16:43:40|4007.3|4001.3|4007.3|4001.3|4008.8|4002.8|4006.3|4000.3|146
1735231430000|2024-12-26 16:43:50|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1735231440000|2024-12-26 16:44:00|4005.3|3999.3|4003.3|3997.3|4005.3|3999.3|4003.3|3997.3|0
1735231450000|2024-12-26 16:44:10|4003.8|3997.8|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|0
1735231460000|2024-12-26 16:44:20|4002.9|3996.9|4003.3|3997.3|4004.3|3998.3|4002.9|3996.9|13
1735231470000|2024-12-26 16:44:30|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.3|3996.3|0
1735231480000|2024-12-26 16:44:40|4002.3|3996.3|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|10
1735231490000|2024-12-26 16:44:50|4002.3|3996.3|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|1
1735231500000|2024-12-26 16:45:00|4002.3|3996.3|4002.8|3996.8|4003.3|3997.3|4002.3|3996.3|0
1735231510000|2024-12-26 16:45:10|4003.3|3997.3|4002.3|3996.3|4003.3|3997.3|4002.3|3996.3|0
1735231520000|2024-12-26 16:45:20|4000.3|3994.3|4000.8|3994.8|4000.8|3994.8|4000.3|3994.3|4
1735231540000|2024-12-26 16:45:40|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|9
1735231550000|2024-12-26 16:45:50|4001.3|3995.3|4002.3|3996.3|4002.8|3996.8|4001.3|3995.3|1
1735231560000|2024-12-26 16:46:00|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1735231570000|2024-12-26 16:46:10|4002.8|3996.8|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|0
1735231590000|2024-12-26 16:46:30|4003.8|3997.8|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|13
1735231600000|2024-12-26 16:46:40|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.3|3997.3|0
1735231610000|2024-12-26 16:46:50|4004.3|3998.3|4004.3|3998.3|4004.8|3998.8|4004.3|3998.3|0
1735231620000|2024-12-26 16:47:00|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4003.3|3997.3|0
1735231630000|2024-12-26 16:47:10|4004.8|3998.8|4003.8|3997.8|4004.8|3998.8|4003.8|3997.8|0
1735231640000|2024-12-26 16:47:20|4004.3|3998.3|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|0
1735231650000|2024-12-26 16:47:30|4004.3|3998.3|4004.3|3998.3|4004.8|3998.8|4003.8|3997.8|0
1735231670000|2024-12-26 16:47:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.3|3998.3|18
1735231680000|2024-12-26 16:48:00|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1735231690000|2024-12-26 16:48:10|4004.8|3998.8|4005.8|3999.8|4005.8|3999.8|4004.8|3998.8|0
1735231700000|2024-12-26 16:48:20|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|0
1735231710000|2024-12-26 16:48:30|4003.8|3997.8|4004.3|3998.3|4004.8|3998.8|4003.8|3997.8|1
1735231720000|2024-12-26 16:48:40|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1735231730000|2024-12-26 16:48:50|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|24
1735231740000|2024-12-26 16:49:00|4005.9|3999.9|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|0
1735231750000|2024-12-26 16:49:10|4006.3|4000.3|4005.3|3999.3|4006.3|4000.3|4005.3|3999.3|2
1735231760000|2024-12-26 16:49:20|4004.8|3998.8|4006.8|4000.8|4006.8|4000.8|4004.8|3998.8|13
1735231770000|2024-12-26 16:49:30|4006.3|4000.3|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|0
1735231780000|2024-12-26 16:49:40|4005.3|3999.3|4006.8|4000.8|4006.9|4000.9|4004.8|3998.8|9
1735231790000|2024-12-26 16:49:50|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|2
1735231800000|2024-12-26 16:50:00|4002.9|3996.9|4003.3|3997.3|4003.8|3997.8|4002.9|3996.9|4
1735231810000|2024-12-26 16:50:10|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|0
1735231820000|2024-12-26 16:50:20|4003.3|3997.3|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|8
1735231830000|2024-12-26 16:50:30|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|0
1735231840000|2024-12-26 16:50:40|4003.8|3997.8|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|0
1735231850000|2024-12-26 16:50:50|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|9
1735231860000|2024-12-26 16:51:00|||||||||12
1735231870000|2024-12-26 16:51:10|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4003.3|3997.3|0
1735231880000|2024-12-26 16:51:20|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|0
1735231890000|2024-12-26 16:51:30|4003.8|3997.8|4003.3|3997.3|4003.8|3997.8|4002.8|3996.8|6
1735231900000|2024-12-26 16:51:40|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1735231910000|2024-12-26 16:51:50|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|0
1735231920000|2024-12-26 16:52:00|4004.8|3998.8|4005.8|3999.8|4007.8|4001.8|4004.8|3998.8|2
1735231930000|2024-12-26 16:52:10|4006.3|4000.3|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|0
1735231940000|2024-12-26 16:52:20|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|13
1735231950000|2024-12-26 16:52:30|4008.4|4002.4|4008.3|4002.3|4008.4|4002.4|4007.8|4001.8|17
1735231960000|2024-12-26 16:52:40|4007.8|4001.8|4009.3|4003.3|4009.3|4003.3|4007.8|4001.8|15
1735231970000|2024-12-26 16:52:50|4008.8|4002.8|4007.8|4001.8|4008.8|4002.8|4007.8|4001.8|0
1735231980000|2024-12-26 16:53:00|4008.3|4002.3|4010.3|4004.3|4010.8|4004.8|4008.3|4002.3|1
1735231990000|2024-12-26 16:53:10|4009.8|4003.8|4008.3|4002.3|4009.8|4003.8|4008.3|4002.3|3
1735232000000|2024-12-26 16:53:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4
1735232010000|2024-12-26 16:53:30|4006.3|4000.3|4004.8|3998.8|4006.3|4000.3|4004.8|3998.8|0
1735232020000|2024-12-26 16:53:40|4005.8|3999.8|4006.8|4000.8|4006.8|4000.8|4005.8|3999.8|0
1735232030000|2024-12-26 16:53:50|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1735232040000|2024-12-26 16:54:00|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|1
1735232050000|2024-12-26 16:54:10|4004.8|3998.8|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|0
1735232070000|2024-12-26 16:54:30|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|1
1735232080000|2024-12-26 16:54:40|4003.8|3997.8|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|35
1735232100000|2024-12-26 16:55:00|4003.8|3997.8|4002.8|3996.8|4004.8|3998.8|4002.8|3996.8|0
1735232110000|2024-12-26 16:55:10|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|0
1735232120000|2024-12-26 16:55:20|4002.8|3996.8|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|0
1735232130000|2024-12-26 16:55:30|4003.8|3997.8|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|0
1735232140000|2024-12-26 16:55:40|4003.8|3997.8|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|0
1735232150000|2024-12-26 16:55:50|4002.3|3996.3|4003.3|3997.3|4003.8|3997.8|4002.3|3996.3|4
1735232160000|2024-12-26 16:56:00|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|6
1735232170000|2024-12-26 16:56:10|4004.3|3998.3|4002.3|3996.3|4004.3|3998.3|4002.3|3996.3|4
1735232180000|2024-12-26 16:56:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|32
1735232190000|2024-12-26 16:56:30|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|5
1735232200000|2024-12-26 16:56:40|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|0
1735232210000|2024-12-26 16:56:50|4004.3|3998.3|4004.8|3998.8|4004.8|3998.8|4004.3|3998.3|0
1735232220000|2024-12-26 16:57:00|4004.3|3998.3|4004.3|3998.3|4005.3|3999.3|4003.8|3997.8|0
1735232230000|2024-12-26 16:57:10|4003.8|3997.8|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|0
1735232250000|2024-12-26 16:57:30|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|1
1735232260000|2024-12-26 16:57:40|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|3
1735232280000|2024-12-26 16:58:00|4004.3|3998.3|4004.8|3998.8|4004.8|3998.8|4004.3|3998.3|0
1735232290000|2024-12-26 16:58:10|4005.3|3999.3|4005.3|3999.3|4005.8|3999.8|4004.8|3998.8|23
1735232300000|2024-12-26 16:58:20|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1735232310000|2024-12-26 16:58:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1735232320000|2024-12-26 16:58:40|4006.8|4000.8|4008.8|4002.8|4008.8|4002.8|4006.3|4000.3|1
1735232330000|2024-12-26 16:58:50|4007.8|4001.8|4008.3|4002.3|4008.8|4002.8|4007.8|4001.8|4
1735232340000|2024-12-26 16:59:00|4007.8|4001.8|4008.8|4002.8|4009.3|4003.3|4007.8|4001.8|4
1735232350000|2024-12-26 16:59:10|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|4
1735232360000|2024-12-26 16:59:20|4009.8|4003.8|4010.8|4004.8|4010.8|4004.8|4009.8|4003.8|0
1735232370000|2024-12-26 16:59:30|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4010.8|4004.8|2
1735232380000|2024-12-26 16:59:40|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1735232390000|2024-12-26 16:59:50|4009.8|4003.8|4008.4|4002.4|4010.3|4004.3|4008.4|4002.4|0
1735232400000|2024-12-26 17:00:00|4007.9|4001.9|4008.3|4002.3|4008.8|4002.8|4007.9|4001.9|4
1735232410000|2024-12-26 17:00:10|4008.4|4002.4|4007.9|4001.9|4008.8|4002.8|4007.9|4001.9|11
1735232420000|2024-12-26 17:00:20|4006.9|4000.9|4005.4|3999.4|4006.9|4000.9|4005.4|3999.4|7
1735232430000|2024-12-26 17:00:30|4004.8|3998.8|4004.4|3998.4|4004.8|3998.8|4004.4|3998.4|0
1735232440000|2024-12-26 17:00:40|4004.3|3998.3|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|0
1735232450000|2024-12-26 17:00:50|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1735232460000|2024-12-26 17:01:00|4003.8|3997.8|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|0
1735232480000|2024-12-26 17:01:20|||||||||10
1735232510000|2024-12-26 17:01:50|4002.9|3996.9|4002.9|3996.9|4003.8|3997.8|4002.9|3996.9|12
1735232520000|2024-12-26 17:02:00|4003.4|3997.4|4002.9|3996.9|4003.4|3997.4|4002.9|3996.9|7
1735232550000|2024-12-26 17:02:30|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|19
1735232560000|2024-12-26 17:02:40|4000.9|3994.9|4000.8|3994.8|4000.9|3994.9|4000.8|3994.8|10
1735232570000|2024-12-26 17:02:50|3999.8|3993.8|4000.3|3994.3|4000.4|3994.4|3999.8|3993.8|9
1735232580000|2024-12-26 17:03:00|3999.8|3993.8|3999.4|3993.4|3999.8|3993.8|3999.4|3993.4|0
1735232590000|2024-12-26 17:03:10|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1735232600000|2024-12-26 17:03:20|||||||||1
1735232610000|2024-12-26 17:03:30|3999.4|3993.4|3999.4|3993.4|3999.8|3993.8|3998.9|3992.9|0
1735232620000|2024-12-26 17:03:40|3998.9|3992.9|3997.8|3991.8|3998.9|3992.9|3997.8|3991.8|6
1735232640000|2024-12-26 17:04:00|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1735232650000|2024-12-26 17:04:10|3997.4|3991.4|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|13
1735232660000|2024-12-26 17:04:20|3997.9|3991.9|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|0
1735232670000|2024-12-26 17:04:30|3998.4|3992.4|3998.4|3992.4|3998.8|3992.8|3998.4|3992.4|0
1735232680000|2024-12-26 17:04:40|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3997.9|3991.9|0
1735232690000|2024-12-26 17:04:50|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.8|3992.8|0
1735232700000|2024-12-26 17:05:00|3999.3|3993.3|3996.8|3990.8|3999.3|3993.3|3996.8|3990.8|14
1735232710000|2024-12-26 17:05:10|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|0
1735232720000|2024-12-26 17:05:20|3995.8|3989.8|3997.8|3991.8|3997.8|3991.8|3995.8|3989.8|2
1735232730000|2024-12-26 17:05:30|3996.8|3990.8|3996.4|3990.4|3996.8|3990.8|3996.4|3990.4|0
1735232740000|2024-12-26 17:05:40|3996.3|3990.3|3997.3|3991.3|3997.3|3991.3|3995.8|3989.8|0
1735232750000|2024-12-26 17:05:50|||||||||25
1735232760000|2024-12-26 17:06:00|3996.8|3990.8|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|0
1735232770000|2024-12-26 17:06:10|3996.8|3990.8|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|0
1735232780000|2024-12-26 17:06:20|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|14
1735232790000|2024-12-26 17:06:30|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|0
1735232800000|2024-12-26 17:06:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735232810000|2024-12-26 17:06:50|3995.9|3989.9|3996.3|3990.3|3996.8|3990.8|3995.9|3989.9|2
1735232820000|2024-12-26 17:07:00|3996.8|3990.8|3998.3|3992.3|3998.3|3992.3|3996.8|3990.8|2
1735232830000|2024-12-26 17:07:10|3997.8|3991.8|3996.3|3990.3|3997.8|3991.8|3996.3|3990.3|0
1735232840000|2024-12-26 17:07:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735232850000|2024-12-26 17:07:30|3995.3|3989.3|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1735232860000|2024-12-26 17:07:40|3994.8|3988.8|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|82
1735232870000|2024-12-26 17:07:50|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1735232880000|2024-12-26 17:08:00|3995.8|3989.8|3996.8|3990.8|3996.8|3990.8|3995.8|3989.8|10
1735232890000|2024-12-26 17:08:10|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|106
1735232900000|2024-12-26 17:08:20|3996.3|3990.3|3995.3|3989.3|3996.3|3990.3|3995.3|3989.3|11
1735232910000|2024-12-26 17:08:30|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|1
1735232930000|2024-12-26 17:08:50|3995.3|3989.3|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1735232940000|2024-12-26 17:09:00|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|1
1735232950000|2024-12-26 17:09:10|3995.9|3989.9|3995.3|3989.3|3995.9|3989.9|3995.3|3989.3|1
1735232960000|2024-12-26 17:09:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|1
1735232970000|2024-12-26 17:09:30|3995.3|3989.3|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1735232980000|2024-12-26 17:09:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|1
1735232990000|2024-12-26 17:09:50|3997.3|3991.3|3995.3|3989.3|3997.3|3991.3|3994.8|3988.8|0
1735233000000|2024-12-26 17:10:00|3993.9|3987.9|3994.8|3988.8|3994.8|3988.8|3993.9|3987.9|2
1735233010000|2024-12-26 17:10:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735233020000|2024-12-26 17:10:20|3995.3|3989.3|3995.3|3989.3|3995.8|3989.8|3994.8|3988.8|4
1735233030000|2024-12-26 17:10:30|3994.8|3988.8|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|0
1735233040000|2024-12-26 17:10:40|3995.3|3989.3|3994.3|3988.3|3995.3|3989.3|3994.3|3988.3|9
1735233050000|2024-12-26 17:10:50|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|1
1735233070000|2024-12-26 17:11:10|3993.8|3987.8|3994.3|3988.3|3994.8|3988.8|3993.8|3987.8|0
1735233080000|2024-12-26 17:11:20|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3993.8|3987.8|0
1735233090000|2024-12-26 17:11:30|3993.8|3987.8|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|1
1735233100000|2024-12-26 17:11:40|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|0
1735233110000|2024-12-26 17:11:50|||||||||12
1735233120000|2024-12-26 17:12:00|||||||||11
1735233130000|2024-12-26 17:12:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|4
1735233140000|2024-12-26 17:12:20|3993.8|3987.8|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|6
1735233150000|2024-12-26 17:12:30|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|7
1735233160000|2024-12-26 17:12:40|3991.8|3985.8|3992.3|3986.3|3992.8|3986.8|3991.8|3985.8|6
1735233170000|2024-12-26 17:12:50|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1735233180000|2024-12-26 17:13:00|3993.2|3987.2|3994.3|3988.3|3994.3|3988.3|3993.2|3987.2|0
1735233190000|2024-12-26 17:13:10|3993.8|3987.8|3993.8|3987.8|3994.8|3988.8|3993.8|3987.8|3
1735233200000|2024-12-26 17:13:20|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|0
1735233210000|2024-12-26 17:13:30|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|15
1735233220000|2024-12-26 17:13:40|3997.8|3991.8|3996.3|3990.3|3997.8|3991.8|3995.8|3989.8|1
1735233230000|2024-12-26 17:13:50|3995.8|3989.8|3994.8|3988.8|3995.8|3989.8|3994.8|3988.8|0
1735233240000|2024-12-26 17:14:00|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1735233250000|2024-12-26 17:14:10|3993.8|3987.8|3994.8|3988.8|3994.8|3988.8|3993.8|3987.8|0
1735233260000|2024-12-26 17:14:20|3995.8|3989.8|3994.8|3988.8|3995.8|3989.8|3994.8|3988.8|108
1735233270000|2024-12-26 17:14:30|3994.7|3988.7|3995.3|3989.3|3995.3|3989.3|3994.7|3988.7|0
1735233280000|2024-12-26 17:14:40|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|2
1735233300000|2024-12-26 17:15:00|3994.2|3988.2|3994.3|3988.3|3994.3|3988.3|3994.2|3988.2|104
1735233310000|2024-12-26 17:15:10|3994.7|3988.7|3993.7|3987.7|3994.7|3988.7|3993.7|3987.7|0
1735233330000|2024-12-26 17:15:30|3992.8|3986.8|3991.7|3985.7|3992.8|3986.8|3991.7|3985.7|1
1735233340000|2024-12-26 17:15:40|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|5
1735233350000|2024-12-26 17:15:50|3991.2|3985.2|3992.7|3986.7|3992.7|3986.7|3990.7|3984.7|0
1735233360000|2024-12-26 17:16:00|3991.8|3985.8|3990.2|3984.2|3992.2|3986.2|3990.2|3984.2|31
1735233370000|2024-12-26 17:16:10|3990.3|3984.3|3990.2|3984.2|3990.7|3984.7|3990.2|3984.2|0
1735233390000|2024-12-26 17:16:30|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|0
1735233400000|2024-12-26 17:16:40|3990.2|3984.2|3991.7|3985.7|3991.7|3985.7|3990.2|3984.2|223
1735233410000|2024-12-26 17:16:50|3990.8|3984.8|3991.7|3985.7|3991.7|3985.7|3990.8|3984.8|4
1735233430000|2024-12-26 17:17:10|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|2
1735233440000|2024-12-26 17:17:20|3989.7|3983.7|3989.8|3983.8|3989.8|3983.8|3988.8|3982.8|84
1735233450000|2024-12-26 17:17:30|3989.3|3983.3|3988.3|3982.3|3989.3|3983.3|3987.8|3981.8|0
1735233460000|2024-12-26 17:17:40|3987.8|3981.8|3987.7|3981.7|3988.3|3982.3|3987.7|3981.7|7
1735233470000|2024-12-26 17:17:50|3987.3|3981.3|3986.7|3980.7|3987.3|3981.3|3986.7|3980.7|1
1735233480000|2024-12-26 17:18:00|3986.3|3980.3|3986.8|3980.8|3987.7|3981.7|3986.3|3980.3|3
1735233490000|2024-12-26 17:18:10|3987.3|3981.3|3987.2|3981.2|3987.7|3981.7|3987.2|3981.2|0
1735233500000|2024-12-26 17:18:20|3986.7|3980.7|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|0
1735233510000|2024-12-26 17:18:30|3984.8|3978.8|3983.7|3977.7|3984.8|3978.8|3983.7|3977.7|2
1735233520000|2024-12-26 17:18:40|3984.8|3978.8|3986.3|3980.3|3986.3|3980.3|3984.3|3978.3|18
1735233530000|2024-12-26 17:18:50|3986.2|3980.2|3985.8|3979.8|3986.2|3980.2|3985.8|3979.8|0
1735233540000|2024-12-26 17:19:00|3985.3|3979.3|3983.8|3977.8|3985.3|3979.3|3983.8|3977.8|0
1735233550000|2024-12-26 17:19:10|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|1
1735233560000|2024-12-26 17:19:20|3985.2|3979.2|3986.7|3980.7|3987.8|3981.8|3984.8|3978.8|13
1735233570000|2024-12-26 17:19:30|3986.3|3980.3|3984.7|3978.7|3986.3|3980.3|3984.7|3978.7|12
1735233600000|2024-12-26 17:20:00|||||||||10
1735233620000|2024-12-26 17:20:20|3983.8|3977.8|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|15
1735233630000|2024-12-26 17:20:30|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|4
1735233640000|2024-12-26 17:20:40|3984.2|3978.2|3984.2|3978.2|3984.7|3978.7|3983.8|3977.8|0
1735233650000|2024-12-26 17:20:50|3983.8|3977.8|3982.8|3976.8|3984.2|3978.2|3982.8|3976.8|0
1735233660000|2024-12-26 17:21:00|3983.2|3977.2|3982.7|3976.7|3983.2|3977.2|3982.2|3976.2|5
1735233670000|2024-12-26 17:21:10|3981.8|3975.8|3980.7|3974.7|3981.8|3975.8|3979.8|3973.8|9
1735233680000|2024-12-26 17:21:20|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|0
1735233690000|2024-12-26 17:21:30|3980.7|3974.7|3981.8|3975.8|3981.8|3975.8|3979.8|3973.8|2
1735233700000|2024-12-26 17:21:40|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3980.8|3974.8|12
1735233710000|2024-12-26 17:21:50|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1735233720000|2024-12-26 17:22:00|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|1
1735233740000|2024-12-26 17:22:20|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1735233750000|2024-12-26 17:22:30|3981.3|3975.3|3982.8|3976.8|3982.8|3976.8|3981.3|3975.3|0
1735233760000|2024-12-26 17:22:40|3982.3|3976.3|3982.8|3976.8|3982.8|3976.8|3982.3|3976.3|0
1735233770000|2024-12-26 17:22:50|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3981.8|3975.8|2
1735233780000|2024-12-26 17:23:00|3981.8|3975.8|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|1
1735233790000|2024-12-26 17:23:10|3980.8|3974.8|3981.8|3975.8|3981.8|3975.8|3980.8|3974.8|3
1735233800000|2024-12-26 17:23:20|3982.8|3976.8|3983.8|3977.8|3983.8|3977.8|3982.8|3976.8|7
1735233810000|2024-12-26 17:23:30|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|0
1735233820000|2024-12-26 17:23:40|3982.8|3976.8|3983.8|3977.8|3983.8|3977.8|3982.8|3976.8|10
1735233840000|2024-12-26 17:24:00|||||||||1
1735233850000|2024-12-26 17:24:10|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|30
1735233860000|2024-12-26 17:24:20|3981.8|3975.8|3982.8|3976.8|3982.8|3976.8|3980.8|3974.8|5
1735233870000|2024-12-26 17:24:30|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3981.8|3975.8|1
1735233880000|2024-12-26 17:24:40|3981.8|3975.8|3982.3|3976.3|3982.3|3976.3|3981.8|3975.8|10
1735233890000|2024-12-26 17:24:50|3982.8|3976.8|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|10
1735233900000|2024-12-26 17:25:00|3983.3|3977.3|3985.3|3979.3|3985.3|3979.3|3983.3|3977.3|15
1735233910000|2024-12-26 17:25:10|3984.8|3978.8|3986.3|3980.3|3986.8|3980.8|3984.8|3978.8|0
1735233920000|2024-12-26 17:25:20|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3984.3|3978.3|15
1735233930000|2024-12-26 17:25:30|3986.3|3980.3|3985.3|3979.3|3986.3|3980.3|3984.8|3978.8|0
1735233940000|2024-12-26 17:25:40|3984.8|3978.8|3984.3|3978.3|3984.8|3978.8|3984.3|3978.3|5
1735233950000|2024-12-26 17:25:50|3983.8|3977.8|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|3
1735233960000|2024-12-26 17:26:00|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1735233970000|2024-12-26 17:26:10|||||||||13
1735233980000|2024-12-26 17:26:20|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|2
1735233990000|2024-12-26 17:26:30|3982.3|3976.3|3982.3|3976.3|3982.8|3976.8|3982.3|3976.3|2
1735234000000|2024-12-26 17:26:40|3981.8|3975.8|3981.8|3975.8|3982.8|3976.8|3981.8|3975.8|0
1735234020000|2024-12-26 17:27:00|3982.8|3976.8|3984.3|3978.3|3984.3|3978.3|3982.3|3976.3|3
1735234030000|2024-12-26 17:27:10|3983.8|3977.8|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|0
1735234060000|2024-12-26 17:27:40|3982.3|3976.3|3981.3|3975.3|3982.3|3976.3|3980.8|3974.8|0
1735234070000|2024-12-26 17:27:50|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1735234080000|2024-12-26 17:28:00|||||||||9
1735234090000|2024-12-26 17:28:10|3980.3|3974.3|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|2
1735234100000|2024-12-26 17:28:20|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|2
1735234110000|2024-12-26 17:28:30|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|3
1735234140000|2024-12-26 17:29:00|3981.7|3975.7|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|0
1735234150000|2024-12-26 17:29:10|3980.8|3974.8|3981.3|3975.3|3981.3|3975.3|3980.8|3974.8|1
1735234160000|2024-12-26 17:29:20|3980.8|3974.8|3981.3|3975.3|3981.3|3975.3|3980.8|3974.8|0
1735234170000|2024-12-26 17:29:30|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3979.8|3973.8|0
1735234180000|2024-12-26 17:29:40|3980.3|3974.3|3983.3|3977.3|3983.3|3977.3|3980.3|3974.3|3
1735234190000|2024-12-26 17:29:50|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1735234200000|2024-12-26 17:30:00|3983.8|3977.8|3985.3|3979.3|3985.3|3979.3|3983.8|3977.8|2
1735234210000|2024-12-26 17:30:10|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|1
1735234220000|2024-12-26 17:30:20|3985.3|3979.3|3982.8|3976.8|3985.3|3979.3|3982.8|3976.8|14
1735234230000|2024-12-26 17:30:30|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|0
1735234240000|2024-12-26 17:30:40|3983.8|3977.8|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|0
1735234250000|2024-12-26 17:30:50|3982.8|3976.8|3983.3|3977.3|3983.8|3977.8|3982.8|3976.8|142
1735234260000|2024-12-26 17:31:00|3983.8|3977.8|3986.8|3980.8|3986.8|3980.8|3983.8|3977.8|11
1735234270000|2024-12-26 17:31:10|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|2
1735234290000|2024-12-26 17:31:30|3986.8|3980.8|3985.8|3979.8|3986.8|3980.8|3985.8|3979.8|0
1735234300000|2024-12-26 17:31:40|3985.3|3979.3|3983.8|3977.8|3985.3|3979.3|3983.3|3977.3|1
1735234310000|2024-12-26 17:31:50|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.3|3977.3|2
1735234320000|2024-12-26 17:32:00|3983.3|3977.3|3984.3|3978.3|3984.3|3978.3|3983.3|3977.3|1
1735234330000|2024-12-26 17:32:10|3983.8|3977.8|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|1
1735234340000|2024-12-26 17:32:20|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3981.8|3975.8|24
1735234350000|2024-12-26 17:32:30|3982.8|3976.8|3983.8|3977.8|3983.8|3977.8|3982.8|3976.8|2
1735234360000|2024-12-26 17:32:40|3982.8|3976.8|3982.8|3976.8|3983.3|3977.3|3982.8|3976.8|0
1735234370000|2024-12-26 17:32:50|3982.3|3976.3|3982.8|3976.8|3982.8|3976.8|3981.8|3975.8|1
1735234380000|2024-12-26 17:33:00|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3981.3|3975.3|0
1735234390000|2024-12-26 17:33:10|3981.8|3975.8|3982.3|3976.3|3982.3|3976.3|3981.3|3975.3|0
1735234400000|2024-12-26 17:33:20|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|2
1735234420000|2024-12-26 17:33:40|3983.8|3977.8|3982.8|3976.8|3983.8|3977.8|3982.3|3976.3|0
1735234430000|2024-12-26 17:33:50|3982.3|3976.3|3983.8|3977.8|3983.8|3977.8|3981.8|3975.8|0
1735234440000|2024-12-26 17:34:00|3984.8|3978.8|3984.3|3978.3|3984.8|3978.8|3984.3|3978.3|4
1735234460000|2024-12-26 17:34:20|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.3|3978.3|0
1735234470000|2024-12-26 17:34:30|||||||||12
1735234480000|2024-12-26 17:34:40|3984.3|3978.3|3984.8|3978.8|3984.8|3978.8|3984.3|3978.3|0
1735234500000|2024-12-26 17:35:00|3983.8|3977.8|3984.8|3978.8|3984.8|3978.8|3983.8|3977.8|0
1735234510000|2024-12-26 17:35:10|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|1
1735234520000|2024-12-26 17:35:20|3984.8|3978.8|3985.3|3979.3|3985.3|3979.3|3984.8|3978.8|0
1735234530000|2024-12-26 17:35:30|3984.8|3978.8|3984.8|3978.8|3985.3|3979.3|3984.3|3978.3|1
1735234540000|2024-12-26 17:35:40|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3984.8|3978.8|2
1735234550000|2024-12-26 17:35:50|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3983.8|3977.8|1
1735234560000|2024-12-26 17:36:00|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.7|3977.7|0
1735234570000|2024-12-26 17:36:10|3983.3|3977.3|3982.8|3976.8|3983.3|3977.3|3982.8|3976.8|11
1735234580000|2024-12-26 17:36:20|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|0
1735234610000|2024-12-26 17:36:50|3984.8|3978.8|3987.8|3981.8|3987.8|3981.8|3984.8|3978.8|4
1735234620000|2024-12-26 17:37:00|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3986.8|3980.8|0
1735234630000|2024-12-26 17:37:10|3989.3|3983.3|3989.8|3983.8|3990.3|3984.3|3988.8|3982.8|3
1735234640000|2024-12-26 17:37:20|3989.3|3983.3|3987.8|3981.8|3989.8|3983.8|3987.8|3981.8|0
1735234650000|2024-12-26 17:37:30|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.3|3982.3|0
1735234660000|2024-12-26 17:37:40|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|0
1735234670000|2024-12-26 17:37:50|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|15
1735234680000|2024-12-26 17:38:00|3988.8|3982.8|3987.8|3981.8|3988.8|3982.8|3987.8|3981.8|1
1735234690000|2024-12-26 17:38:10|3991.3|3985.3|3991.3|3985.3|3991.8|3985.8|3991.3|3985.3|71
1735234700000|2024-12-26 17:38:20|3990.8|3984.8|3991.8|3985.8|3991.8|3985.8|3990.3|3984.3|10
1735234710000|2024-12-26 17:38:30|3991.3|3985.3|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|0
1735234720000|2024-12-26 17:38:40|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1735234730000|2024-12-26 17:38:50|3988.8|3982.8|3987.8|3981.8|3988.8|3982.8|3987.8|3981.8|1
1735234740000|2024-12-26 17:39:00|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|3
1735234750000|2024-12-26 17:39:10|3989.3|3983.3|3989.3|3983.3|3989.8|3983.8|3989.3|3983.3|1
1735234770000|2024-12-26 17:39:30|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|10
1735234780000|2024-12-26 17:39:40|3989.3|3983.3|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|0
1735234790000|2024-12-26 17:39:50|3989.3|3983.3|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|4
1735234800000|2024-12-26 17:40:00|3989.3|3983.3|3988.8|3982.8|3991.3|3985.3|3988.8|3982.8|0
1735234810000|2024-12-26 17:40:10|3989.3|3983.3|3988.3|3982.3|3989.3|3983.3|3988.3|3982.3|0
1735234820000|2024-12-26 17:40:20|3988.8|3982.8|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|0
1735234830000|2024-12-26 17:40:30|3990.3|3984.3|3988.3|3982.3|3990.8|3984.8|3987.8|3981.8|8
1735234840000|2024-12-26 17:40:40|3987.8|3981.8|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|0
1735234850000|2024-12-26 17:40:50|||||||||11
1735234860000|2024-12-26 17:41:00|3988.3|3982.3|3990.8|3984.8|3990.8|3984.8|3988.3|3982.3|0
1735234870000|2024-12-26 17:41:10|3990.3|3984.3|3990.8|3984.8|3990.8|3984.8|3990.3|3984.3|0
1735234880000|2024-12-26 17:41:20|3995.8|3989.8|3995.8|3989.8|3996.3|3990.3|3994.8|3988.8|4
1735234890000|2024-12-26 17:41:30|3996.3|3990.3|3994.3|3988.3|3996.3|3990.3|3993.8|3987.8|1
1735234900000|2024-12-26 17:41:40|3994.8|3988.8|3993.8|3987.8|3994.8|3988.8|3993.8|3987.8|1
1735234910000|2024-12-26 17:41:50|3994.8|3988.8|3992.3|3986.3|3994.8|3988.8|3992.3|3986.3|1
1735234920000|2024-12-26 17:42:00|3991.8|3985.8|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|0
1735234930000|2024-12-26 17:42:10|3991.3|3985.3|3991.3|3985.3|3991.8|3985.8|3990.8|3984.8|0
1735234940000|2024-12-26 17:42:20|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1735234950000|2024-12-26 17:42:30|||||||||2
1735234960000|2024-12-26 17:42:40|3991.3|3985.3|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|69
1735234970000|2024-12-26 17:42:50|3991.8|3985.8|3991.3|3985.3|3991.8|3985.8|3990.8|3984.8|0
1735234980000|2024-12-26 17:43:00|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3989.8|3983.8|0
1735234990000|2024-12-26 17:43:10|3989.8|3983.8|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|0
1735235010000|2024-12-26 17:43:30|3989.3|3983.3|3990.3|3984.3|3990.3|3984.3|3988.8|3982.8|0
1735235020000|2024-12-26 17:43:40|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|0
1735235040000|2024-12-26 17:44:00|3990.8|3984.8|3992.3|3986.3|3992.3|3986.3|3990.8|3984.8|0
1735235050000|2024-12-26 17:44:10|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1735235060000|2024-12-26 17:44:20|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|11
1735235070000|2024-12-26 17:44:30|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3990.3|3984.3|0
1735235080000|2024-12-26 17:44:40|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|0
1735235090000|2024-12-26 17:44:50|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1735235100000|2024-12-26 17:45:00|3988.8|3982.8|3989.8|3983.8|3989.8|3983.8|3988.3|3982.3|1
1735235110000|2024-12-26 17:45:10|3990.8|3984.8|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|0
1735235130000|2024-12-26 17:45:30|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|20
1735235140000|2024-12-26 17:45:40|3993.3|3987.3|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|3
1735235150000|2024-12-26 17:45:50|3992.3|3986.3|3991.8|3985.8|3992.3|3986.3|3991.8|3985.8|0
1735235160000|2024-12-26 17:46:00|||||||||9
1735235170000|2024-12-26 17:46:10|3992.3|3986.3|3992.8|3986.8|3992.8|3986.8|3992.3|3986.3|1
1735235180000|2024-12-26 17:46:20|3992.3|3986.3|3991.8|3985.8|3992.3|3986.3|3991.8|3985.8|305
1735235190000|2024-12-26 17:46:30|3991.3|3985.3|3991.3|3985.3|3991.8|3985.8|3991.3|3985.3|0
1735235200000|2024-12-26 17:46:40|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1735235210000|2024-12-26 17:46:50|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1735235220000|2024-12-26 17:47:00|3989.8|3983.8|3989.3|3983.3|3989.8|3983.8|3989.3|3983.3|0
1735235230000|2024-12-26 17:47:10|3988.8|3982.8|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|0
1735235240000|2024-12-26 17:47:20|3988.8|3982.8|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|0
1735235250000|2024-12-26 17:47:30|3989.3|3983.3|3990.3|3984.3|3990.3|3984.3|3989.3|3983.3|1
1735235260000|2024-12-26 17:47:40|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1735235280000|2024-12-26 17:48:00|3990.3|3984.3|3990.8|3984.8|3991.3|3985.3|3990.3|3984.3|1
1735235290000|2024-12-26 17:48:10|3991.7|3985.7|3991.8|3985.8|3991.8|3985.8|3991.7|3985.7|0
1735235300000|2024-12-26 17:48:20|3992.7|3986.7|3992.8|3986.8|3992.8|3986.8|3992.7|3986.7|1
1735235310000|2024-12-26 17:48:30|3992.3|3986.3|3990.8|3984.8|3992.3|3986.3|3990.8|3984.8|1
1735235330000|2024-12-26 17:48:50|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1735235340000|2024-12-26 17:49:00|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1735235360000|2024-12-26 17:49:20|3991.8|3985.8|3992.8|3986.8|3993.3|3987.3|3991.8|3985.8|12
1735235370000|2024-12-26 17:49:30|3991.8|3985.8|3992.8|3986.8|3992.8|3986.8|3991.8|3985.8|0
1735235380000|2024-12-26 17:49:40|3991.8|3985.8|3989.8|3983.8|3991.8|3985.8|3989.8|3983.8|0
1735235390000|2024-12-26 17:49:50|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|5
1735235400000|2024-12-26 17:50:00|3989.8|3983.8|3989.8|3983.8|3990.8|3984.8|3989.8|3983.8|0
1735235410000|2024-12-26 17:50:10|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1735235430000|2024-12-26 17:50:30|3989.8|3983.8|3989.3|3983.3|3990.3|3984.3|3989.3|3983.3|0
1735235440000|2024-12-26 17:50:40|3988.8|3982.8|3989.8|3983.8|3989.8|3983.8|3988.8|3982.8|0
1735235450000|2024-12-26 17:50:50|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1735235460000|2024-12-26 17:51:00|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1735235470000|2024-12-26 17:51:10|3989.8|3983.8|3989.3|3983.3|3989.8|3983.8|3989.3|3983.3|0
1735235490000|2024-12-26 17:51:30|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|13
1735235510000|2024-12-26 17:51:50|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1735235520000|2024-12-26 17:52:00|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1735235530000|2024-12-26 17:52:10|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1735235540000|2024-12-26 17:52:20|3989.3|3983.3|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|0
1735235560000|2024-12-26 17:52:40|3990.3|3984.3|3991.3|3985.3|3991.8|3985.8|3990.3|3984.3|1
1735235570000|2024-12-26 17:52:50|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|0
1735235580000|2024-12-26 17:53:00|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3990.8|3984.8|2
1735235590000|2024-12-26 17:53:10|||||||||1
1735235600000|2024-12-26 17:53:20|3992.8|3986.8|3991.8|3985.8|3992.8|3986.8|3991.8|3985.8|4
1735235620000|2024-12-26 17:53:40|||||||||6
1735235630000|2024-12-26 17:53:50|||||||||11
1735235640000|2024-12-26 17:54:00|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3989.8|3983.8|2
1735235650000|2024-12-26 17:54:10|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.3|3984.3|1
1735235660000|2024-12-26 17:54:20|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|1
1735235670000|2024-12-26 17:54:30|3989.8|3983.8|3989.3|3983.3|3989.8|3983.8|3989.3|3983.3|0
1735235680000|2024-12-26 17:54:40|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1735235690000|2024-12-26 17:54:50|3989.3|3983.3|3989.3|3983.3|3989.8|3983.8|3988.8|3982.8|117
1735235700000|2024-12-26 17:55:00|3988.8|3982.8|3989.8|3983.8|3989.8|3983.8|3988.3|3982.3|2
1735235710000|2024-12-26 17:55:10|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|4
1735235720000|2024-12-26 17:55:20|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|0
1735235730000|2024-12-26 17:55:30|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|1
1735235750000|2024-12-26 17:55:50|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1735235780000|2024-12-26 17:56:20|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1735235790000|2024-12-26 17:56:30|3986.8|3980.8|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|3
1735235800000|2024-12-26 17:56:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|0
1735235810000|2024-12-26 17:56:50|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3
1735235820000|2024-12-26 17:57:00|3988.8|3982.8|3987.8|3981.8|3988.8|3982.8|3987.8|3981.8|1
1735235830000|2024-12-26 17:57:10|3987.3|3981.3|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|98
1735235850000|2024-12-26 17:57:30|3987.8|3981.8|3988.8|3982.8|3988.8|3982.8|3986.8|3980.8|12
1735235870000|2024-12-26 17:57:50|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1735235880000|2024-12-26 17:58:00|3988.8|3982.8|3990.8|3984.8|3990.8|3984.8|3988.8|3982.8|2
1735235910000|2024-12-26 17:58:30|3991.3|3985.3|3991.3|3985.3|3991.8|3985.8|3991.3|3985.3|0
1735235920000|2024-12-26 17:58:40|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3989.8|3983.8|0
1735235930000|2024-12-26 17:58:50|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|13
1735235940000|2024-12-26 17:59:00|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1735235950000|2024-12-26 17:59:10|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1735235960000|2024-12-26 17:59:20|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1735235970000|2024-12-26 17:59:30|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|4
1735235980000|2024-12-26 17:59:40|3986.8|3980.8|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|0
1735235990000|2024-12-26 17:59:50|3986.8|3980.8|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|0
1735236010000|2024-12-26 18:00:10|3987.3|3981.3|3985.8|3979.8|3987.3|3981.3|3985.3|3979.3|0
1735236020000|2024-12-26 18:00:20|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|317
1735236040000|2024-12-26 18:00:40|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|2
1735236050000|2024-12-26 18:00:50|3985.8|3979.8|3987.3|3981.3|3987.3|3981.3|3985.8|3979.8|0
1735236060000|2024-12-26 18:01:00|3986.8|3980.8|3987.3|3981.3|3987.8|3981.8|3986.8|3980.8|0
1735236070000|2024-12-26 18:01:10|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3986.8|3980.8|0
1735236080000|2024-12-26 18:01:20|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1735236090000|2024-12-26 18:01:30|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1735236120000|2024-12-26 18:02:00|3988.3|3982.3|3989.8|3983.8|3989.8|3983.8|3988.3|3982.3|0
1735236130000|2024-12-26 18:02:10|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|2
1735236140000|2024-12-26 18:02:20|3989.8|3983.8|3988.8|3982.8|3990.3|3984.3|3988.8|3982.8|2
1735236150000|2024-12-26 18:02:30|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1735236170000|2024-12-26 18:02:50|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3
1735236190000|2024-12-26 18:03:10|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|0
1735236200000|2024-12-26 18:03:20|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|9
1735236210000|2024-12-26 18:03:30|||||||||1
1735236220000|2024-12-26 18:03:40|3986.8|3980.8|3987.8|3981.8|3987.8|3981.8|3986.8|3980.8|10
1735236240000|2024-12-26 18:04:00|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|1
1735236250000|2024-12-26 18:04:10|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1735236260000|2024-12-26 18:04:20|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|0
1735236270000|2024-12-26 18:04:30|3988.8|3982.8|3988.3|3982.3|3988.8|3982.8|3987.8|3981.8|0
1735236280000|2024-12-26 18:04:40|3987.8|3981.8|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|0
1735236290000|2024-12-26 18:04:50|||||||||12
1735236300000|2024-12-26 18:05:00|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3987.8|3981.8|0
1735236310000|2024-12-26 18:05:10|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1735236320000|2024-12-26 18:05:20|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1735236330000|2024-12-26 18:05:30|3986.8|3980.8|3987.8|3981.8|3987.8|3981.8|3986.8|3980.8|0
1735236340000|2024-12-26 18:05:40|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|1
1735236350000|2024-12-26 18:05:50|3987.3|3981.3|3987.3|3981.3|3987.8|3981.8|3986.8|3980.8|0
1735236360000|2024-12-26 18:06:00|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1735236370000|2024-12-26 18:06:10|3986.9|3980.9|3987.8|3981.8|3987.8|3981.8|3986.9|3980.9|13
1735236390000|2024-12-26 18:06:30|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1735236400000|2024-12-26 18:06:40|3986.8|3980.8|3985.3|3979.3|3986.8|3980.8|3985.3|3979.3|0
1735236410000|2024-12-26 18:06:50|3984.8|3978.8|3985.8|3979.8|3986.3|3980.3|3984.8|3978.8|3
1735236420000|2024-12-26 18:07:00|3986.8|3980.8|3989.3|3983.3|3990.8|3984.8|3986.8|3980.8|0
1735236430000|2024-12-26 18:07:10|3989.8|3983.8|3989.3|3983.3|3989.8|3983.8|3989.3|3983.3|0
1735236440000|2024-12-26 18:07:20|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3988.8|3982.8|0
1735236450000|2024-12-26 18:07:30|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|2
1735236460000|2024-12-26 18:07:40|3989.8|3983.8|3990.8|3984.8|3990.8|3984.8|3989.3|3983.3|0
1735236470000|2024-12-26 18:07:50|3990.3|3984.3|3990.8|3984.8|3990.8|3984.8|3989.8|3983.8|0
1735236480000|2024-12-26 18:08:00|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|11
1735236490000|2024-12-26 18:08:10|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|0
1735236500000|2024-12-26 18:08:20|3988.3|3982.3|3988.8|3982.8|3988.8|3982.8|3988.3|3982.3|0
1735236540000|2024-12-26 18:09:00|3989.8|3983.8|3989.3|3983.3|3989.8|3983.8|3988.8|3982.8|0
1735236550000|2024-12-26 18:09:10|3988.8|3982.8|3987.8|3981.8|3988.8|3982.8|3987.8|3981.8|0
1735236560000|2024-12-26 18:09:20|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1735236570000|2024-12-26 18:09:30|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1735236590000|2024-12-26 18:09:50|3986.8|3980.8|3987.8|3981.8|3987.8|3981.8|3986.8|3980.8|0
1735236600000|2024-12-26 18:10:00|||||||||2
1735236610000|2024-12-26 18:10:10|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|0
1735236630000|2024-12-26 18:10:30|3989.3|3983.3|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|0
1735236650000|2024-12-26 18:10:50|||||||||4
1735236660000|2024-12-26 18:11:00|3990.8|3984.8|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|1
1735236690000|2024-12-26 18:11:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|0
1735236700000|2024-12-26 18:11:40|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1735236720000|2024-12-26 18:12:00|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1735236730000|2024-12-26 18:12:10|3989.3|3983.3|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|3
1735236750000|2024-12-26 18:12:30|3986.8|3980.8|3985.8|3979.8|3986.8|3980.8|3985.8|3979.8|16
1735236770000|2024-12-26 18:12:50|3984.8|3978.8|3986.3|3980.3|3986.3|3980.3|3984.8|3978.8|1
1735236780000|2024-12-26 18:13:00|3984.8|3978.8|3985.3|3979.3|3985.3|3979.3|3984.8|3978.8|3
1735236790000|2024-12-26 18:13:10|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|1
1735236800000|2024-12-26 18:13:20|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3986.3|3980.3|1
1735236820000|2024-12-26 18:13:40|3986.3|3980.3|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|0
1735236830000|2024-12-26 18:13:50|3986.8|3980.8|3985.3|3979.3|3986.8|3980.8|3984.8|3978.8|1
1735236840000|2024-12-26 18:14:00|3984.8|3978.8|3984.8|3978.8|3985.3|3979.3|3984.8|3978.8|0
1735236850000|2024-12-26 18:14:10|3985.3|3979.3|3985.8|3979.8|3985.8|3979.8|3985.3|3979.3|0
1735236870000|2024-12-26 18:14:30|3984.8|3978.8|3983.8|3977.8|3985.3|3979.3|3983.8|3977.8|0
1735236880000|2024-12-26 18:14:40|3984.3|3978.3|3982.8|3976.8|3984.8|3978.8|3982.8|3976.8|1
1735236910000|2024-12-26 18:15:10|||||||||1
1735236920000|2024-12-26 18:15:20|3982.3|3976.3|3981.8|3975.8|3983.3|3977.3|3981.8|3975.8|12
1735236960000|2024-12-26 18:16:00|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1735236970000|2024-12-26 18:16:10|3982.3|3976.3|3983.8|3977.8|3983.8|3977.8|3982.3|3976.3|1
1735236980000|2024-12-26 18:16:20|3982.8|3976.8|3982.3|3976.3|3982.8|3976.8|3981.8|3975.8|1
1735236990000|2024-12-26 18:16:30|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1735237020000|2024-12-26 18:17:00|3982.3|3976.3|3981.8|3975.8|3983.8|3977.8|3981.8|3975.8|2
1735237030000|2024-12-26 18:17:10|3981.3|3975.3|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|0
1735237040000|2024-12-26 18:17:20|3980.8|3974.8|3981.8|3975.8|3982.8|3976.8|3980.8|3974.8|12
1735237070000|2024-12-26 18:17:50|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|92
1735237110000|2024-12-26 18:18:30|||||||||1
1735237140000|2024-12-26 18:19:00|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.8|3977.8|2
1735237150000|2024-12-26 18:19:10|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.8|3977.8|0
1735237160000|2024-12-26 18:19:20|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.8|3977.8|13
1735237170000|2024-12-26 18:19:30|3984.8|3978.8|3983.8|3977.8|3984.8|3978.8|3983.8|3977.8|1
1735237180000|2024-12-26 18:19:40|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|0
1735237200000|2024-12-26 18:20:00|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|1
1735237210000|2024-12-26 18:20:10|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1735237220000|2024-12-26 18:20:20|3985.8|3979.8|3986.8|3980.8|3986.8|3980.8|3985.8|3979.8|0
1735237230000|2024-12-26 18:20:30|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|0
1735237240000|2024-12-26 18:20:40|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|0
1735237250000|2024-12-26 18:20:50|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|0
1735237260000|2024-12-26 18:21:00|3984.8|3978.8|3985.3|3979.3|3985.8|3979.8|3984.8|3978.8|0
1735237270000|2024-12-26 18:21:10|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|11
1735237280000|2024-12-26 18:21:20|3982.8|3976.8|3983.8|3977.8|3984.3|3978.3|3982.8|3976.8|3
1735237300000|2024-12-26 18:21:40|||||||||2
1735237310000|2024-12-26 18:21:50|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|0
1735237320000|2024-12-26 18:22:00|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|0
1735237330000|2024-12-26 18:22:10|3982.8|3976.8|3982.8|3976.8|3983.3|3977.3|3982.8|3976.8|0
1735237340000|2024-12-26 18:22:20|||||||||3
1735237360000|2024-12-26 18:22:40|3981.8|3975.8|3982.8|3976.8|3982.8|3976.8|3981.8|3975.8|1
1735237390000|2024-12-26 18:23:10|3981.8|3975.8|3980.8|3974.8|3981.8|3975.8|3980.8|3974.8|4
1735237420000|2024-12-26 18:23:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|12
1735237430000|2024-12-26 18:23:50|3981.8|3975.8|3981.3|3975.3|3981.8|3975.8|3980.8|3974.8|2
1735237440000|2024-12-26 18:24:00|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1735237450000|2024-12-26 18:24:10|3981.3|3975.3|3980.3|3974.3|3981.8|3975.8|3979.8|3973.8|0
1735237460000|2024-12-26 18:24:20|3979.8|3973.8|3980.3|3974.3|3980.8|3974.8|3978.8|3972.8|5
1735237480000|2024-12-26 18:24:40|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|0
1735237500000|2024-12-26 18:25:00|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|0
1735237520000|2024-12-26 18:25:20|3979.8|3973.8|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|42
1735237530000|2024-12-26 18:25:30|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|6
1735237560000|2024-12-26 18:26:00|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|0
1735237580000|2024-12-26 18:26:20|||||||||13
1735237600000|2024-12-26 18:26:40|3982.8|3976.8|3980.9|3974.9|3982.8|3976.8|3980.9|3974.9|3
1735237610000|2024-12-26 18:26:50|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|1
1735237620000|2024-12-26 18:27:00|||||||||2
1735237630000|2024-12-26 18:27:10|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|0
1735237640000|2024-12-26 18:27:20|3980.3|3974.3|3979.8|3973.8|3980.3|3974.3|3979.8|3973.8|1
1735237660000|2024-12-26 18:27:40|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|0
1735237670000|2024-12-26 18:27:50|3981.8|3975.8|3982.3|3976.3|3982.8|3976.8|3981.8|3975.8|1
1735237680000|2024-12-26 18:28:00|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|1
1735237690000|2024-12-26 18:28:10|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.8|3977.8|0
1735237700000|2024-12-26 18:28:20|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|0
1735237710000|2024-12-26 18:28:30|3983.8|3977.8|3984.3|3978.3|3984.8|3978.8|3983.8|3977.8|1
1735237720000|2024-12-26 18:28:40|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.8|3977.8|0
1735237730000|2024-12-26 18:28:50|3984.8|3978.8|3983.8|3977.8|3984.8|3978.8|3983.8|3977.8|2
1735237740000|2024-12-26 18:29:00|3983.4|3977.4|3983.8|3977.8|3983.8|3977.8|3983.4|3977.4|10
1735237750000|2024-12-26 18:29:10|3983.4|3977.4|3983.8|3977.8|3985.8|3979.8|3983.3|3977.3|15
1735237780000|2024-12-26 18:29:40|3983.4|3977.4|3982.3|3976.3|3983.8|3977.8|3982.3|3976.3|1
1735237790000|2024-12-26 18:29:50|3981.9|3975.9|3981.9|3975.9|3982.3|3976.3|3981.9|3975.9|0
1735237800000|2024-12-26 18:30:00|3981.8|3975.8|3981.9|3975.9|3981.9|3975.9|3981.8|3975.8|1
1735237810000|2024-12-26 18:30:10|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|1
1735237820000|2024-12-26 18:30:20|||||||||9
1735237830000|2024-12-26 18:30:30|||||||||4
1735237840000|2024-12-26 18:30:40|3981.4|3975.4|3981.4|3975.4|3981.8|3975.8|3981.4|3975.4|0
1735237850000|2024-12-26 18:30:50|3981.8|3975.8|3982.8|3976.8|3982.8|3976.8|3981.8|3975.8|0
1735237860000|2024-12-26 18:31:00|3983.8|3977.8|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|4
1735237870000|2024-12-26 18:31:10|3983.4|3977.4|3982.8|3976.8|3983.4|3977.4|3982.8|3976.8|0
1735237880000|2024-12-26 18:31:20|3983.4|3977.4|3983.8|3977.8|3983.8|3977.8|3983.4|3977.4|0
1735237910000|2024-12-26 18:31:50|3983.3|3977.3|3982.8|3976.8|3983.3|3977.3|3982.8|3976.8|0
1735237920000|2024-12-26 18:32:00|3981.9|3975.9|3982.4|3976.4|3982.8|3976.8|3981.9|3975.9|11
1735237930000|2024-12-26 18:32:10|3982.8|3976.8|3981.9|3975.9|3982.8|3976.8|3981.9|3975.9|0
1735237940000|2024-12-26 18:32:20|3982.4|3976.4|3981.9|3975.9|3982.4|3976.4|3981.9|3975.9|0
1735237950000|2024-12-26 18:32:30|3980.8|3974.8|3981.4|3975.4|3981.9|3975.9|3980.8|3974.8|4
1735237960000|2024-12-26 18:32:40|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|177
1735237970000|2024-12-26 18:32:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1735237990000|2024-12-26 18:33:10|||||||||1
1735238010000|2024-12-26 18:33:30|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1735238060000|2024-12-26 18:34:20|||||||||98
1735238070000|2024-12-26 18:34:30|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|0
1735238110000|2024-12-26 18:35:10|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|1
1735238120000|2024-12-26 18:35:20|3980.9|3974.9|3981.8|3975.8|3981.8|3975.8|3980.9|3974.9|0
1735238130000|2024-12-26 18:35:30|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|0
1735238140000|2024-12-26 18:35:40|3981.3|3975.3|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|0
1735238150000|2024-12-26 18:35:50|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|0
1735238160000|2024-12-26 18:36:00|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|4
1735238190000|2024-12-26 18:36:30|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.3|3976.3|8
1735238210000|2024-12-26 18:36:50|3982.3|3976.3|3982.4|3976.4|3982.4|3976.4|3981.8|3975.8|0
1735238220000|2024-12-26 18:37:00|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1735238230000|2024-12-26 18:37:10|3983.4|3977.4|3983.8|3977.8|3984.3|3978.3|3983.4|3977.4|0
1735238240000|2024-12-26 18:37:20|3982.9|3976.9|3982.8|3976.8|3982.9|3976.9|3982.8|3976.8|15
1735238250000|2024-12-26 18:37:30|3982.3|3976.3|3982.8|3976.8|3982.8|3976.8|3981.9|3975.9|2
1735238270000|2024-12-26 18:37:50|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|6
1735238280000|2024-12-26 18:38:00|3983.3|3977.3|3984.8|3978.8|3984.8|3978.8|3983.3|3977.3|0
1735238310000|2024-12-26 18:38:30|3985.8|3979.8|3986.3|3980.3|3986.8|3980.8|3985.8|3979.8|1
1735238320000|2024-12-26 18:38:40|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|1
1735238350000|2024-12-26 18:39:10|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3
1735238360000|2024-12-26 18:39:20|||||||||10
1735238370000|2024-12-26 18:39:30|||||||||1
1735238380000|2024-12-26 18:39:40|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1735238390000|2024-12-26 18:39:50|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3986.3|3980.3|3
1735238410000|2024-12-26 18:40:10|3987.8|3981.8|3983.8|3977.8|3987.8|3981.8|3983.8|3977.8|2
1735238440000|2024-12-26 18:40:40|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.8|3977.8|0
1735238450000|2024-12-26 18:40:50|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|0
1735238460000|2024-12-26 18:41:00|||||||||12
1735238470000|2024-12-26 18:41:10|3984.3|3978.3|3983.9|3977.9|3984.3|3978.3|3983.9|3977.9|9
1735238510000|2024-12-26 18:41:50|||||||||4
1735238540000|2024-12-26 18:42:20|||||||||1
1735238570000|2024-12-26 18:42:50|3984.8|3978.8|3982.4|3976.4|3984.8|3978.8|3982.3|3976.3|20
1735238590000|2024-12-26 18:43:10|3981.9|3975.9|3982.8|3976.8|3982.8|3976.8|3981.9|3975.9|0
1735238600000|2024-12-26 18:43:20|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.4|3977.4|1
1735238610000|2024-12-26 18:43:30|3983.4|3977.4|3984.8|3978.8|3985.3|3979.3|3983.4|3977.4|3
1735238680000|2024-12-26 18:44:40|3984.4|3978.4|3985.8|3979.8|3985.8|3979.8|3984.4|3978.4|3
1735238690000|2024-12-26 18:44:50|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.3|3979.3|9
1735238700000|2024-12-26 18:45:00|3984.9|3978.9|3985.4|3979.4|3985.8|3979.8|3984.9|3978.9|2
1735238710000|2024-12-26 18:45:10|3984.9|3978.9|3986.4|3980.4|3987.3|3981.3|3984.9|3978.9|4
1735238720000|2024-12-26 18:45:20|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3985.9|3979.9|0
1735238730000|2024-12-26 18:45:30|3986.4|3980.4|3986.8|3980.8|3986.8|3980.8|3985.9|3979.9|4
1735238740000|2024-12-26 18:45:40|3986.4|3980.4|3987.3|3981.3|3987.3|3981.3|3986.4|3980.4|14
1735238750000|2024-12-26 18:45:50|3986.9|3980.9|3987.8|3981.8|3987.8|3981.8|3986.9|3980.9|201
1735238760000|2024-12-26 18:46:00|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1735238770000|2024-12-26 18:46:10|3987.8|3981.8|3986.8|3980.8|3987.8|3981.8|3986.8|3980.8|0
1735238790000|2024-12-26 18:46:30|3986.9|3980.9|3987.3|3981.3|3987.8|3981.8|3986.9|3980.9|0
1735238800000|2024-12-26 18:46:40|3989.4|3983.4|3989.9|3983.9|3990.9|3984.9|3989.4|3983.4|211
1735238810000|2024-12-26 18:46:50|3989.4|3983.4|3989.4|3983.4|3989.9|3983.9|3988.9|3982.9|1
1735238820000|2024-12-26 18:47:00|3988.9|3982.9|3988.9|3982.9|3989.4|3983.4|3988.9|3982.9|0
1735238830000|2024-12-26 18:47:10|3988.4|3982.4|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|0
1735238850000|2024-12-26 18:47:30|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1735238860000|2024-12-26 18:47:40|3988.9|3982.9|3987.9|3981.9|3988.9|3982.9|3987.9|3981.9|10
1735238870000|2024-12-26 18:47:50|3988.4|3982.4|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|0
1735238880000|2024-12-26 18:48:00|3988.4|3982.4|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|12
1735238890000|2024-12-26 18:48:10|3988.4|3982.4|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|14
1735238910000|2024-12-26 18:48:30|||||||||1
1735238920000|2024-12-26 18:48:40|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|0
1735238940000|2024-12-26 18:49:00|3986.4|3980.4|3985.9|3979.9|3986.9|3980.9|3985.9|3979.9|1
1735238950000|2024-12-26 18:49:10|3986.4|3980.4|3986.9|3980.9|3986.9|3980.9|3986.4|3980.4|0
1735238970000|2024-12-26 18:49:30|||||||||11
1735238980000|2024-12-26 18:49:40|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|2
1735238990000|2024-12-26 18:49:50|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3
1735239010000|2024-12-26 18:50:10|3988.4|3982.4|3987.9|3981.9|3988.9|3982.9|3987.9|3981.9|10
1735239020000|2024-12-26 18:50:20|||||||||3
1735239030000|2024-12-26 18:50:30|3988.4|3982.4|3988.4|3982.4|3988.9|3982.9|3987.9|3981.9|2
1735239040000|2024-12-26 18:50:40|3988.9|3982.9|3987.9|3981.9|3988.9|3982.9|3987.9|3981.9|0
1735239050000|2024-12-26 18:50:50|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|12
1735239090000|2024-12-26 18:51:30|3989.4|3983.4|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|5
1735239100000|2024-12-26 18:51:40|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3989.9|3983.9|1
1735239110000|2024-12-26 18:51:50|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|0
1735239120000|2024-12-26 18:52:00|3991.4|3985.4|3990.9|3984.9|3991.9|3985.9|3990.9|3984.9|12
1735239140000|2024-12-26 18:52:20|3990.4|3984.4|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|3
1735239150000|2024-12-26 18:52:30|3990.9|3984.9|3991.9|3985.9|3991.9|3985.9|3990.4|3984.4|3
1735239160000|2024-12-26 18:52:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1735239170000|2024-12-26 18:52:50|3991.9|3985.9|3991.4|3985.4|3991.9|3985.9|3991.4|3985.4|13
1735239180000|2024-12-26 18:53:00|3990.9|3984.9|3990.9|3984.9|3991.9|3985.9|3990.9|3984.9|0
1735239190000|2024-12-26 18:53:10|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1735239200000|2024-12-26 18:53:20|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1735239230000|2024-12-26 18:53:50|||||||||13
1735239240000|2024-12-26 18:54:00|3990.9|3984.9|3990.9|3984.9|3991.9|3985.9|3989.9|3983.9|0
1735239250000|2024-12-26 18:54:10|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|0
1735239260000|2024-12-26 18:54:20|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3988.9|3982.9|1
1735239270000|2024-12-26 18:54:30|||||||||1
1735239290000|2024-12-26 18:54:50|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1735239300000|2024-12-26 18:55:00|||||||||13
1735239310000|2024-12-26 18:55:10|3990.9|3984.9|3989.9|3983.9|3990.9|3984.9|3988.9|3982.9|1
1735239340000|2024-12-26 18:55:40|||||||||2
1735239350000|2024-12-26 18:55:50|||||||||2
1735239360000|2024-12-26 18:56:00|||||||||1
1735239370000|2024-12-26 18:56:10|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|11
1735239380000|2024-12-26 18:56:20|3990.4|3984.4|3990.4|3984.4|3990.9|3984.9|3989.9|3983.9|0
1735239390000|2024-12-26 18:56:30|3989.9|3983.9|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|0
1735239400000|2024-12-26 18:56:40|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1735239410000|2024-12-26 18:56:50|3989.9|3983.9|3990.4|3984.4|3990.4|3984.4|3989.9|3983.9|0
1735239420000|2024-12-26 18:57:00|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1735239430000|2024-12-26 18:57:10|||||||||13
1735239440000|2024-12-26 18:57:20|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|2
1735239450000|2024-12-26 18:57:30|3991.4|3985.4|3990.9|3984.9|3991.9|3985.9|3990.9|3984.9|1
1735239460000|2024-12-26 18:57:40|||||||||20
1735239490000|2024-12-26 18:58:10|||||||||15
1735239510000|2024-12-26 18:58:30|3991.9|3985.9|3991.9|3985.9|3992.9|3986.9|3991.9|3985.9|13
1735239530000|2024-12-26 18:58:50|3990.9|3984.9|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|1
1735239550000|2024-12-26 18:59:10|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|0
1735239560000|2024-12-26 18:59:20|3989.9|3983.9|3990.4|3984.4|3990.4|3984.4|3989.9|3983.9|19
1735239580000|2024-12-26 18:59:40|3989.9|3983.9|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|9
1735239590000|2024-12-26 18:59:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1735239600000|2024-12-26 19:00:00|3991.9|3985.9|3990.9|3984.9|3991.9|3985.9|3990.9|3984.9|23
1735239610000|2024-12-26 19:00:10|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|21
1735239620000|2024-12-26 19:00:20|3989.9|3983.9|3988.9|3982.9|3989.9|3983.9|3988.9|3982.9|3
1735239630000|2024-12-26 19:00:30|3989.4|3983.4|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|11
1735239640000|2024-12-26 19:00:40|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3989.9|3983.9|1
1735239650000|2024-12-26 19:00:50|||||||||5
1735239660000|2024-12-26 19:01:00|||||||||2
1735239690000|2024-12-26 19:01:30|||||||||10
1735239700000|2024-12-26 19:01:40|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|20
1735239720000|2024-12-26 19:02:00|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3985.9|3979.9|39
1735239730000|2024-12-26 19:02:10|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|10
1735239740000|2024-12-26 19:02:20|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.4|3980.4|0
1735239750000|2024-12-26 19:02:30|3985.9|3979.9|3986.9|3980.9|3986.9|3980.9|3985.9|3979.9|0
1735239760000|2024-12-26 19:02:40|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3
1735239770000|2024-12-26 19:02:50|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3
1735239780000|2024-12-26 19:03:00|||||||||12
1735239800000|2024-12-26 19:03:20|3987.4|3981.4|3987.9|3981.9|3987.9|3981.9|3986.9|3980.9|0
1735239810000|2024-12-26 19:03:30|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1735239820000|2024-12-26 19:03:40|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1735239830000|2024-12-26 19:03:50|||||||||10
1735239840000|2024-12-26 19:04:00|3989.4|3983.4|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|0
1735239850000|2024-12-26 19:04:10|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1735239860000|2024-12-26 19:04:20|3988.9|3982.9|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|37
1735239870000|2024-12-26 19:04:30|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|12
1735239880000|2024-12-26 19:04:40|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1735239900000|2024-12-26 19:05:00|3989.9|3983.9|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|27
1735239910000|2024-12-26 19:05:10|3990.4|3984.4|3990.4|3984.4|3990.9|3984.9|3989.9|3983.9|14
1735239920000|2024-12-26 19:05:20|3989.9|3983.9|3990.4|3984.4|3990.4|3984.4|3989.9|3983.9|37
1735239930000|2024-12-26 19:05:30|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|0
1735239940000|2024-12-26 19:05:40|3989.9|3983.9|3990.4|3984.4|3990.4|3984.4|3989.9|3983.9|0
1735239960000|2024-12-26 19:06:00|3989.9|3983.9|3990.4|3984.4|3990.4|3984.4|3989.9|3983.9|10
1735239970000|2024-12-26 19:06:10|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3989.9|3983.9|0
1735239990000|2024-12-26 19:06:30|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|13
1735240000000|2024-12-26 19:06:40|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3989.9|3983.9|0
1735240010000|2024-12-26 19:06:50|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|1
1735240020000|2024-12-26 19:07:00|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3989.9|3983.9|0
1735240040000|2024-12-26 19:07:20|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|1
1735240050000|2024-12-26 19:07:30|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3992.9|3986.9|33
1735240060000|2024-12-26 19:07:40|3993.4|3987.4|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|0
1735240070000|2024-12-26 19:07:50|3991.9|3985.9|3991.9|3985.9|3992.9|3986.9|3991.9|3985.9|8
1735240080000|2024-12-26 19:08:00|3991.4|3985.4|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|1
1735240090000|2024-12-26 19:08:10|||||||||12
1735240100000|2024-12-26 19:08:20|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|50
1735240110000|2024-12-26 19:08:30|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|8
1735240120000|2024-12-26 19:08:40|3990.9|3984.9|3992.9|3986.9|3992.9|3986.9|3990.9|3984.9|0
1735240130000|2024-12-26 19:08:50|||||||||1
1735240140000|2024-12-26 19:09:00|3992.4|3986.4|3992.9|3986.9|3992.9|3986.9|3992.4|3986.4|15
1735240150000|2024-12-26 19:09:10|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|4
1735240160000|2024-12-26 19:09:20|3993.4|3987.4|3994.4|3988.4|3994.4|3988.4|3993.4|3987.4|3
1735240170000|2024-12-26 19:09:30|3993.9|3987.9|3994.4|3988.4|3994.9|3988.9|3993.9|3987.9|73
1735240180000|2024-12-26 19:09:40|3993.9|3987.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|1
1735240190000|2024-12-26 19:09:50|||||||||5
1735240200000|2024-12-26 19:10:00|||||||||11
1735240210000|2024-12-26 19:10:10|||||||||5
1735240220000|2024-12-26 19:10:20|||||||||13
1735240240000|2024-12-26 19:10:40|3993.9|3987.9|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|1
1735240250000|2024-12-26 19:10:50|||||||||15
1735240260000|2024-12-26 19:11:00|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1735240270000|2024-12-26 19:11:10|3995.9|3989.9|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|16
1735240280000|2024-12-26 19:11:20|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|20
1735240290000|2024-12-26 19:11:30|3994.4|3988.4|3993.9|3987.9|3994.9|3988.9|3993.9|3987.9|16
1735240300000|2024-12-26 19:11:40|||||||||4
1735240310000|2024-12-26 19:11:50|3993.4|3987.4|3991.9|3985.9|3993.4|3987.4|3991.9|3985.9|18
1735240320000|2024-12-26 19:12:00|3991.4|3985.4|3990.9|3984.9|3991.9|3985.9|3988.9|3982.9|27
1735240330000|2024-12-26 19:12:10|3989.9|3983.9|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|11
1735240340000|2024-12-26 19:12:20|3989.4|3983.4|3989.9|3983.9|3990.4|3984.4|3988.9|3982.9|8
1735240350000|2024-12-26 19:12:30|3990.4|3984.4|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|52
1735240360000|2024-12-26 19:12:40|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|9
1735240370000|2024-12-26 19:12:50|3989.9|3983.9|3990.4|3984.4|3990.9|3984.9|3989.4|3983.4|11
1735240380000|2024-12-26 19:13:00|3989.9|3983.9|3987.9|3981.9|3989.9|3983.9|3987.9|3981.9|34
1735240390000|2024-12-26 19:13:10|3988.9|3982.9|3989.9|3983.9|3989.9|3983.9|3987.9|3981.9|110
1735240400000|2024-12-26 19:13:20|3989.5|3983.5|3988|3982|3989.9|3983.9|3988|3982|53
1735240410000|2024-12-26 19:13:30|3988.5|3982.5|3988.5|3982.5|3989|3983|3988.5|3982.5|35
1735240420000|2024-12-26 19:13:40|3988|3982|3988.9|3982.9|3989|3983|3988|3982|35
1735240430000|2024-12-26 19:13:50|3989|3983|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|31
1735240440000|2024-12-26 19:14:00|3988.9|3982.9|3990.5|3984.5|3990.9|3984.9|3988.9|3982.9|47
1735240450000|2024-12-26 19:14:10|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3989|3983|38
1735240460000|2024-12-26 19:14:20|3990.5|3984.5|3989|3983|3990.9|3984.9|3986.9|3980.9|60
1735240470000|2024-12-26 19:14:30|3989.9|3983.9|3990|3984|3991|3985|3989|3983|52
1735240480000|2024-12-26 19:14:40|3991|3985|3991|3985|3991|3985|3990.9|3984.9|51
1735240490000|2024-12-26 19:14:50|3993|3987|3993|3987|3993|3987|3993|3987|78
1735240500000|2024-12-26 19:15:00|3992.5|3986.5|3993|3987|3993|3987|3992|3986|765
1735240510000|2024-12-26 19:15:10|3994|3988|3993.5|3987.5|3994|3988|3993|3987|0
1735240520000|2024-12-26 19:15:20|3994|3988|3994|3988|3994|3988|3994|3988|0
1735240530000|2024-12-26 19:15:30|3993|3987|3994|3988|3994|3988|3993|3987|7
1735240540000|2024-12-26 19:15:40|3993|3987|3993|3987|3993|3987|3993|3987|0
1735240550000|2024-12-26 19:15:50|3993.5|3987.5|3996.5|3990.5|3996.5|3990.5|3993|3987|324
1735240560000|2024-12-26 19:16:00|3996|3990|3993.5|3987.5|3997|3991|3993.5|3987.5|66
1735240570000|2024-12-26 19:16:10|3993|3987|3993|3987|3993|3987|3993|3987|8
1735240580000|2024-12-26 19:16:20|3992|3986|3994|3988|3994|3988|3992|3986|8
1735240610000|2024-12-26 19:16:50|3993|3987|3993|3987|3993|3987|3993|3987|0
1735240620000|2024-12-26 19:17:00|3992.5|3986.5|3993|3987|3993|3987|3992|3986|7
1735240630000|2024-12-26 19:17:10|3993.5|3987.5|3994.5|3988.5|3994.5|3988.5|3993.5|3987.5|5
1735240640000|2024-12-26 19:17:20|3994|3988|3993|3987|3994|3988|3993|3987|1
1735240650000|2024-12-26 19:17:30|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|23
1735240660000|2024-12-26 19:17:40|3998|3992|3997|3991|3998|3992|3997|3991|18
1735240670000|2024-12-26 19:17:50|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|1
1735240680000|2024-12-26 19:18:00|3995|3989|3997.5|3991.5|3998|3992|3995|3989|7
1735240700000|2024-12-26 19:18:20|3998|3992|3997.5|3991.5|3998|3992|3997|3991|26
1735240710000|2024-12-26 19:18:30|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|130
1735240720000|2024-12-26 19:18:40|3998|3992|3996|3990|3998|3992|3996|3990|38
1735240730000|2024-12-26 19:18:50|3997|3991|3999|3993|3999|3993|3996.5|3990.5|1
1735240740000|2024-12-26 19:19:00|3998.5|3992.5|3997.5|3991.5|3998.5|3992.5|3997|3991|0
1735240750000|2024-12-26 19:19:10|3998|3992|3997|3991|3998.5|3992.5|3997|3991|20
1735240770000|2024-12-26 19:19:30|3996.5|3990.5|3995.5|3989.5|3996.5|3990.5|3995.5|3989.5|1
1735240780000|2024-12-26 19:19:40|3993|3987|3993|3987|3993|3987|3993|3987|5
1735261200000|2024-12-27 01:00:00|3982.8|3976.8|3976.8|3970.8|3982.8|3976.8|3976.8|3970.8|28
1735261210000|2024-12-27 01:00:10|3977.3|3971.3|3980.3|3974.3|3980.8|3974.8|3976.8|3970.8|25
1735261220000|2024-12-27 01:00:20|3979.8|3973.8|3980.3|3974.3|3980.3|3974.3|3978.8|3972.8|3
1735261230000|2024-12-27 01:00:30|3979.3|3973.3|3979.8|3973.8|3979.8|3973.8|3979.3|3973.3|2
1735261240000|2024-12-27 01:00:40|3979.3|3973.3|3979.8|3973.8|3979.8|3973.8|3978.8|3972.8|11
1735261250000|2024-12-27 01:00:50|3979.3|3973.3|3978.8|3972.8|3980.3|3974.3|3978.3|3972.3|10
1735261260000|2024-12-27 01:01:00|3979.3|3973.3|3983.3|3977.3|3983.3|3977.3|3979.3|3973.3|19
1735261270000|2024-12-27 01:01:10|3984.8|3978.8|3985.8|3979.8|3985.8|3979.8|3984.8|3978.8|2
1735261280000|2024-12-27 01:01:20|3985.3|3979.3|3983.8|3977.8|3985.8|3979.8|3983.3|3977.3|8
1735261290000|2024-12-27 01:01:30|3983.4|3977.4|3983.3|3977.3|3983.4|3977.4|3982.8|3976.8|5
1735261300000|2024-12-27 01:01:40|3982.8|3976.8|3982.3|3976.3|3982.8|3976.8|3982.3|3976.3|4
1735261310000|2024-12-27 01:01:50|||||||||1
1735261320000|2024-12-27 01:02:00|3981.8|3975.8|3984.8|3978.8|3984.8|3978.8|3981.8|3975.8|8
1735261330000|2024-12-27 01:02:10|3984.3|3978.3|3985.3|3979.3|3985.8|3979.8|3984.3|3978.3|5
1735261340000|2024-12-27 01:02:20|3984.8|3978.8|3984.8|3978.8|3985.3|3979.3|3984.3|3978.3|4
1735261350000|2024-12-27 01:02:30|3984.3|3978.3|3984.3|3978.3|3984.8|3978.8|3984.3|3978.3|0
1735261360000|2024-12-27 01:02:40|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|1
1735261370000|2024-12-27 01:02:50|3983.3|3977.3|3982.3|3976.3|3983.3|3977.3|3982.3|3976.3|3
1735261380000|2024-12-27 01:03:00|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3980.8|3974.8|6
1735261390000|2024-12-27 01:03:10|3981.8|3975.8|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|0
1735261400000|2024-12-27 01:03:20|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1735261410000|2024-12-27 01:03:30|3982.3|3976.3|3984.3|3978.3|3984.3|3978.3|3981.8|3975.8|5
1735261420000|2024-12-27 01:03:40|3984.8|3978.8|3985.8|3979.8|3985.8|3979.8|3984.3|3978.3|1
1735261430000|2024-12-27 01:03:50|3986.3|3980.3|3985.8|3979.8|3986.3|3980.3|3985.8|3979.8|1
1735261440000|2024-12-27 01:04:00|3986.3|3980.3|3987.3|3981.3|3988.3|3982.3|3986.3|3980.3|8
1735261450000|2024-12-27 01:04:10|3986.8|3980.8|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|1
1735261460000|2024-12-27 01:04:20|3986.8|3980.8|3986.3|3980.3|3987.8|3981.8|3986.3|3980.3|2
1735261470000|2024-12-27 01:04:30|3986.8|3980.8|3987.3|3981.3|3987.8|3981.8|3986.8|3980.8|3
1735261480000|2024-12-27 01:04:40|||||||||1
1735261490000|2024-12-27 01:04:50|3986.8|3980.8|3987.3|3981.3|3987.8|3981.8|3986.8|3980.8|2
1735261500000|2024-12-27 01:05:00|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|23
1735261510000|2024-12-27 01:05:10|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|1
1735261520000|2024-12-27 01:05:20|3987.3|3981.3|3988.3|3982.3|3988.3|3982.3|3987.3|3981.3|5
1735261530000|2024-12-27 01:05:30|3988.8|3982.8|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|4
1735261540000|2024-12-27 01:05:40|3988.8|3982.8|3987.8|3981.8|3988.8|3982.8|3987.8|3981.8|6
1735261550000|2024-12-27 01:05:50|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|1
1735261560000|2024-12-27 01:06:00|3986.8|3980.8|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|3
1735261570000|2024-12-27 01:06:10|3986.3|3980.3|3986.3|3980.3|3987.8|3981.8|3986.3|3980.3|1
1735261580000|2024-12-27 01:06:20|3986.8|3980.8|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|1
1735261590000|2024-12-27 01:06:30|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|0
1735261600000|2024-12-27 01:06:40|||||||||1
1735261610000|2024-12-27 01:06:50|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|1
1735261620000|2024-12-27 01:07:00|||||||||1
1735261640000|2024-12-27 01:07:20|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|2
1735261660000|2024-12-27 01:07:40|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|0
1735261670000|2024-12-27 01:07:50|||||||||1
1735261710000|2024-12-27 01:08:30|||||||||1
1735261730000|2024-12-27 01:08:50|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|24
1735261740000|2024-12-27 01:09:00|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|1
1735261750000|2024-12-27 01:09:10|||||||||1
1735261760000|2024-12-27 01:09:20|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1735261790000|2024-12-27 01:09:50|||||||||1
1735261800000|2024-12-27 01:10:00|3988.8|3982.8|3991.3|3985.3|3991.3|3985.3|3988.8|3982.8|5
1735261810000|2024-12-27 01:10:10|3990.3|3984.3|3990.3|3984.3|3990.8|3984.8|3990.3|3984.3|3
1735261820000|2024-12-27 01:10:20|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3990.3|3984.3|0
1735261830000|2024-12-27 01:10:30|3991.8|3985.8|3994.3|3988.3|3994.3|3988.3|3991.8|3985.8|39
1735261840000|2024-12-27 01:10:40|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|1
1735261850000|2024-12-27 01:10:50|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|1
1735261860000|2024-12-27 01:11:00|3994.4|3988.4|3994.3|3988.3|3995.3|3989.3|3994.3|3988.3|4
1735261870000|2024-12-27 01:11:10|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|2
1735261880000|2024-12-27 01:11:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|1
1735261890000|2024-12-27 01:11:30|3994.3|3988.3|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|3
1735261900000|2024-12-27 01:11:40|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|1
1735261920000|2024-12-27 01:12:00|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|3
1735261930000|2024-12-27 01:12:10|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|0
1735261950000|2024-12-27 01:12:30|||||||||1
1735261960000|2024-12-27 01:12:40|3993.3|3987.3|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|2
1735261990000|2024-12-27 01:13:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|1
1735262010000|2024-12-27 01:13:30|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|1
1735262030000|2024-12-27 01:13:50|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|3
1735262040000|2024-12-27 01:14:00|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1735262050000|2024-12-27 01:14:10|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|0
1735262060000|2024-12-27 01:14:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|10
1735262070000|2024-12-27 01:14:30|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1735262080000|2024-12-27 01:14:40|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1735262100000|2024-12-27 01:15:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|2
1735262110000|2024-12-27 01:15:10|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1735262120000|2024-12-27 01:15:20|3995.4|3989.4|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1735262130000|2024-12-27 01:15:30|3995.4|3989.4|3996.3|3990.3|3996.3|3990.3|3995.4|3989.4|0
1735262160000|2024-12-27 01:16:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735262180000|2024-12-27 01:16:20|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1735262210000|2024-12-27 01:16:50|||||||||2
1735262230000|2024-12-27 01:17:10|||||||||1
1735262240000|2024-12-27 01:17:20|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3
1735262250000|2024-12-27 01:17:30|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1735262260000|2024-12-27 01:17:40|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|1
1735262270000|2024-12-27 01:17:50|3994.9|3988.9|3994.8|3988.8|3995.4|3989.4|3994.8|3988.8|0
1735262280000|2024-12-27 01:18:00|3994.9|3988.9|3994.3|3988.3|3995.4|3989.4|3994.3|3988.3|0
1735262290000|2024-12-27 01:18:10|3994.4|3988.4|3993.8|3987.8|3994.8|3988.8|3993.8|3987.8|2
1735262300000|2024-12-27 01:18:20|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|2
1735262330000|2024-12-27 01:18:50|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1735262340000|2024-12-27 01:19:00|3993.8|3987.8|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|0
1735262350000|2024-12-27 01:19:10|3994.3|3988.3|3992.8|3986.8|3994.3|3988.3|3992.8|3986.8|1
1735262360000|2024-12-27 01:19:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1735262370000|2024-12-27 01:19:30|3992.8|3986.8|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|1
1735262380000|2024-12-27 01:19:40|3992.8|3986.8|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|0
1735262400000|2024-12-27 01:20:00|3993.4|3987.4|3993.8|3987.8|3993.8|3987.8|3993.4|3987.4|1
1735262420000|2024-12-27 01:20:20|3993.9|3987.9|3994.3|3988.3|3994.3|3988.3|3993.9|3987.9|0
1735262430000|2024-12-27 01:20:30|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1735262440000|2024-12-27 01:20:40|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1735262450000|2024-12-27 01:20:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|1
1735262470000|2024-12-27 01:21:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1735262480000|2024-12-27 01:21:20|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|0
1735262490000|2024-12-27 01:21:30|3993.8|3987.8|3994.3|3988.3|3994.8|3988.8|3993.8|3987.8|0
1735262500000|2024-12-27 01:21:40|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3993.8|3987.8|0
1735262510000|2024-12-27 01:21:50|3994.4|3988.4|3994.8|3988.8|3994.8|3988.8|3994.4|3988.4|0
1735262520000|2024-12-27 01:22:00|||||||||1
1735262530000|2024-12-27 01:22:10|3994.4|3988.4|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|1
1735262550000|2024-12-27 01:22:30|3993.9|3987.9|3992.9|3986.9|3994.3|3988.3|3992.8|3986.8|9
1735262560000|2024-12-27 01:22:40|3992.4|3986.4|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|0
1735262600000|2024-12-27 01:23:20|||||||||1
1735262610000|2024-12-27 01:23:30|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1735262620000|2024-12-27 01:23:40|3992.9|3986.9|3992.3|3986.3|3992.9|3986.9|3991.4|3985.4|1
1735262630000|2024-12-27 01:23:50|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1735262650000|2024-12-27 01:24:10|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1735262660000|2024-12-27 01:24:20|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|1
1735262690000|2024-12-27 01:24:50|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1735262710000|2024-12-27 01:25:10|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1735262720000|2024-12-27 01:25:20|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3991.9|3985.9|0
1735262740000|2024-12-27 01:25:40|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|1
1735262750000|2024-12-27 01:25:50|3992.8|3986.8|3992.9|3986.9|3993.3|3987.3|3992.8|3986.8|0
1735262760000|2024-12-27 01:26:00|3993.3|3987.3|3993.8|3987.8|3993.8|3987.8|3992.9|3986.9|0
1735262770000|2024-12-27 01:26:10|3993.9|3987.9|3992.9|3986.9|3994.9|3988.9|3992.9|3986.9|6
1735262780000|2024-12-27 01:26:20|3991.9|3985.9|3991.9|3985.9|3992.3|3986.3|3991.4|3985.4|2
1735262800000|2024-12-27 01:26:40|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|0
1735262810000|2024-12-27 01:26:50|3992.3|3986.3|3991.9|3985.9|3992.3|3986.3|3991.9|3985.9|1
1735262830000|2024-12-27 01:27:10|3991.4|3985.4|3992.9|3986.9|3992.9|3986.9|3991.4|3985.4|3
1735262840000|2024-12-27 01:27:20|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.3|3986.3|0
1735262850000|2024-12-27 01:27:30|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|1
1735262860000|2024-12-27 01:27:40|3993.4|3987.4|3994.4|3988.4|3994.8|3988.8|3993.4|3987.4|2
1735262870000|2024-12-27 01:27:50|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|0
1735262880000|2024-12-27 01:28:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1735262890000|2024-12-27 01:28:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1735262910000|2024-12-27 01:28:30|3992.9|3986.9|3991.4|3985.4|3992.9|3986.9|3991.4|3985.4|2
1735262930000|2024-12-27 01:28:50|3990.9|3984.9|3990.3|3984.3|3990.9|3984.9|3990.3|3984.3|1
1735262970000|2024-12-27 01:29:30|3988.8|3982.8|3988.3|3982.3|3988.8|3982.8|3988.3|3982.3|1
1735262980000|2024-12-27 01:29:40|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|1
1735262990000|2024-12-27 01:29:50|3987.9|3981.9|3988.3|3982.3|3988.8|3982.8|3987.8|3981.8|4
1735263000000|2024-12-27 01:30:00|3988.4|3982.4|3988.8|3982.8|3988.8|3982.8|3988.4|3982.4|0
1735263010000|2024-12-27 01:30:10|3988.4|3982.4|3987.8|3981.8|3988.4|3982.4|3987.8|3981.8|0
1735263060000|2024-12-27 01:31:00|||||||||1
1735263080000|2024-12-27 01:31:20|3988.3|3982.3|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|1
1735263090000|2024-12-27 01:31:30|3987.8|3981.8|3986.8|3980.8|3987.8|3981.8|3986.8|3980.8|0
1735263120000|2024-12-27 01:32:00|3986.4|3980.4|3987.3|3981.3|3987.3|3981.3|3986.4|3980.4|1
1735263150000|2024-12-27 01:32:30|3987.4|3981.4|3988.4|3982.4|3988.4|3982.4|3987.4|3981.4|1
1735263180000|2024-12-27 01:33:00|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3
1735263200000|2024-12-27 01:33:20|3987.3|3981.3|3986.9|3980.9|3987.3|3981.3|3986.9|3980.9|1
1735263210000|2024-12-27 01:33:30|3987.4|3981.4|3987.9|3981.9|3988.3|3982.3|3987.4|3981.4|1
1735263230000|2024-12-27 01:33:50|3988.4|3982.4|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|0
1735263240000|2024-12-27 01:34:00|||||||||1
1735263270000|2024-12-27 01:34:30|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|2
1735263280000|2024-12-27 01:34:40|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1735263290000|2024-12-27 01:34:50|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|5
1735263300000|2024-12-27 01:35:00|3987.8|3981.8|3986.9|3980.9|3987.8|3981.8|3986.9|3980.9|0
1735263310000|2024-12-27 01:35:10|3987.4|3981.4|3986.9|3980.9|3987.4|3981.4|3986.9|3980.9|0
1735263320000|2024-12-27 01:35:20|3987.4|3981.4|3986.9|3980.9|3987.4|3981.4|3986.9|3980.9|0
1735263340000|2024-12-27 01:35:40|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|1
1735263350000|2024-12-27 01:35:50|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|5
1735263360000|2024-12-27 01:36:00|3986.9|3980.9|3987.4|3981.4|3987.4|3981.4|3986.9|3980.9|0
1735263370000|2024-12-27 01:36:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1735263380000|2024-12-27 01:36:20|3985.9|3979.9|3985.9|3979.9|3986.4|3980.4|3985.9|3979.9|3
1735263420000|2024-12-27 01:37:00|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|1
1735263430000|2024-12-27 01:37:10|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1735263440000|2024-12-27 01:37:20|3986.4|3980.4|3988.4|3982.4|3988.9|3982.9|3985.9|3979.9|15
1735263450000|2024-12-27 01:37:30|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|0
1735263480000|2024-12-27 01:38:00|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1735263490000|2024-12-27 01:38:10|||||||||1
1735263510000|2024-12-27 01:38:30|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1735263570000|2024-12-27 01:39:30|3987.4|3981.4|3987.9|3981.9|3987.9|3981.9|3987.4|3981.4|0
1735263600000|2024-12-27 01:40:00|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|10
1735263610000|2024-12-27 01:40:10|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3
1735263630000|2024-12-27 01:40:30|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1735263640000|2024-12-27 01:40:40|||||||||2
1735263660000|2024-12-27 01:41:00|3987.4|3981.4|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|0
1735263670000|2024-12-27 01:41:10|3987.9|3981.9|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|0
1735263680000|2024-12-27 01:41:20|3985.9|3979.9|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|3
1735263710000|2024-12-27 01:41:50|||||||||1
1735263730000|2024-12-27 01:42:10|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|1
1735263740000|2024-12-27 01:42:20|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1735263810000|2024-12-27 01:43:30|||||||||2
1735263850000|2024-12-27 01:44:10|3987.8|3981.8|3987.9|3981.9|3987.9|3981.9|3987.4|3981.4|0
1735263880000|2024-12-27 01:44:40|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1735263910000|2024-12-27 01:45:10|3987.9|3981.9|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|0
1735263940000|2024-12-27 01:45:40|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1735263950000|2024-12-27 01:45:50|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1735263960000|2024-12-27 01:46:00|||||||||7
1735263970000|2024-12-27 01:46:10|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|1
1735263980000|2024-12-27 01:46:20|3989.4|3983.4|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|1
1735264010000|2024-12-27 01:46:50|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|0
1735264020000|2024-12-27 01:47:00|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1735264060000|2024-12-27 01:47:40|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1735264070000|2024-12-27 01:47:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1735264080000|2024-12-27 01:48:00|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|0
1735264100000|2024-12-27 01:48:20|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1735264110000|2024-12-27 01:48:30|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1735264140000|2024-12-27 01:49:00|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|0
1735264150000|2024-12-27 01:49:10|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|0
1735264180000|2024-12-27 01:49:40|||||||||1
1735264190000|2024-12-27 01:49:50|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|2
1735264200000|2024-12-27 01:50:00|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1735264210000|2024-12-27 01:50:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|2
1735264220000|2024-12-27 01:50:20|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1735264230000|2024-12-27 01:50:30|3993.4|3987.4|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1735264250000|2024-12-27 01:50:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1735264260000|2024-12-27 01:51:00|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|2
1735264270000|2024-12-27 01:51:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|4
1735264310000|2024-12-27 01:51:50|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|0
1735264330000|2024-12-27 01:52:10|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|0
1735264340000|2024-12-27 01:52:20|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|1
1735264350000|2024-12-27 01:52:30|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|0
1735264360000|2024-12-27 01:52:40|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|2
1735264380000|2024-12-27 01:53:00|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|3
1735264390000|2024-12-27 01:53:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1735264400000|2024-12-27 01:53:20|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1735264410000|2024-12-27 01:53:30|3995.4|3989.4|3994.9|3988.9|3995.9|3989.9|3994.4|3988.4|1
1735264420000|2024-12-27 01:53:40|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1735264430000|2024-12-27 01:53:50|3994.4|3988.4|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|1
1735264440000|2024-12-27 01:54:00|3996.9|3990.9|3995.9|3989.9|3996.9|3990.9|3995.9|3989.9|7
1735264450000|2024-12-27 01:54:10|3997.9|3991.9|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|2
1735264460000|2024-12-27 01:54:20|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1735264470000|2024-12-27 01:54:30|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|2
1735264480000|2024-12-27 01:54:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1735264490000|2024-12-27 01:54:50|3997.9|3991.9|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|0
1735264500000|2024-12-27 01:55:00|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1735264510000|2024-12-27 01:55:10|3997.9|3991.9|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|0
1735264520000|2024-12-27 01:55:20|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|1
1735264540000|2024-12-27 01:55:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|2
1735264550000|2024-12-27 01:55:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1735264560000|2024-12-27 01:56:00|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1735264570000|2024-12-27 01:56:10|3997.9|3991.9|3999.4|3993.4|3999.4|3993.4|3997.9|3991.9|3
1735264580000|2024-12-27 01:56:20|||||||||2
1735264590000|2024-12-27 01:56:30|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|3999.9|3993.9|1
1735264600000|2024-12-27 01:56:40|4000.9|3994.9|4003.9|3997.9|4003.9|3997.9|4000.9|3994.9|12
1735264610000|2024-12-27 01:56:50|4006.3|4000.3|4006.4|4000.4|4006.4|4000.4|4006.3|4000.3|18
1735264620000|2024-12-27 01:57:00|4005.9|3999.9|4007.9|4001.9|4007.9|4001.9|4004.9|3998.9|27
1735264630000|2024-12-27 01:57:10|4010.4|4004.4|4008.9|4002.9|4010.4|4004.4|4008.9|4002.9|12
1735264640000|2024-12-27 01:57:20|4008.4|4002.4|4008.4|4002.4|4008.9|4002.9|4007.9|4001.9|1
1735264650000|2024-12-27 01:57:30|4007.9|4001.9|4007.4|4001.4|4007.9|4001.9|4007.4|4001.4|1
1735264670000|2024-12-27 01:57:50|4006.9|4000.9|4004.4|3998.4|4006.9|4000.9|4003.9|3997.9|3
1735264680000|2024-12-27 01:58:00|4003.9|3997.9|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|0
1735264690000|2024-12-27 01:58:10|4004.4|3998.4|4005.4|3999.4|4005.4|3999.4|4003.9|3997.9|1
1735264700000|2024-12-27 01:58:20|||||||||1
1735264710000|2024-12-27 01:58:30|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1735264720000|2024-12-27 01:58:40|4004.8|3998.8|4003.9|3997.9|4004.8|3998.8|4002.9|3996.9|6
1735264730000|2024-12-27 01:58:50|4004.4|3998.4|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|0
1735264760000|2024-12-27 01:59:20|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1735264780000|2024-12-27 01:59:40|4003.4|3997.4|4004.4|3998.4|4004.4|3998.4|4003.4|3997.4|2
1735264790000|2024-12-27 01:59:50|4004.9|3998.9|4003.9|3997.9|4004.9|3998.9|4003.9|3997.9|3
1735264800000|2024-12-27 02:00:00|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1735264820000|2024-12-27 02:00:20|4002.4|3996.4|4002.9|3996.9|4002.9|3996.9|4002.4|3996.4|0
1735264830000|2024-12-27 02:00:30|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1735264840000|2024-12-27 02:00:40|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|2
1735264860000|2024-12-27 02:01:00|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|3
1735264890000|2024-12-27 02:01:30|4003.9|3997.9|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|2
1735264940000|2024-12-27 02:02:20|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1735264970000|2024-12-27 02:02:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1735264980000|2024-12-27 02:03:00|4004.9|3998.9|4005.9|3999.9|4005.9|3999.9|4004.9|3998.9|1
1735264990000|2024-12-27 02:03:10|4004.9|3998.9|4004.9|3998.9|4005.9|3999.9|4004.9|3998.9|0
1735265010000|2024-12-27 02:03:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1735265020000|2024-12-27 02:03:40|4002.9|3996.9|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|0
1735265030000|2024-12-27 02:03:50|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|0
1735265060000|2024-12-27 02:04:20|4004.9|3998.9|4003.9|3997.9|4004.9|3998.9|4003.9|3997.9|0
1735265070000|2024-12-27 02:04:30|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|0
1735265080000|2024-12-27 02:04:40|4003.4|3997.4|4000.9|3994.9|4003.4|3997.4|4000.9|3994.9|2
1735265090000|2024-12-27 02:04:50|||||||||1
1735265110000|2024-12-27 02:05:10|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1735265140000|2024-12-27 02:05:40|4000.9|3994.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|1
1735265150000|2024-12-27 02:05:50|4001.4|3995.4|4000.9|3994.9|4001.4|3995.4|4000.9|3994.9|1
1735265170000|2024-12-27 02:06:10|4000.4|3994.4|3998.4|3992.4|4000.4|3994.4|3998.4|3992.4|6
1735265180000|2024-12-27 02:06:20|3998.9|3992.9|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|4
1735265200000|2024-12-27 02:06:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1735265210000|2024-12-27 02:06:50|3999.9|3993.9|3999.9|3993.9|4000.4|3994.4|3999.9|3993.9|3
1735265220000|2024-12-27 02:07:00|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|0
1735265230000|2024-12-27 02:07:10|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1735265240000|2024-12-27 02:07:20|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|1
1735265250000|2024-12-27 02:07:30|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|0
1735265290000|2024-12-27 02:08:10|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|0
1735265330000|2024-12-27 02:08:50|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|1
1735265350000|2024-12-27 02:09:10|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1735265360000|2024-12-27 02:09:20|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|1
1735265370000|2024-12-27 02:09:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|2
1735265380000|2024-12-27 02:09:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1735265400000|2024-12-27 02:10:00|3994.4|3988.4|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|11
1735265420000|2024-12-27 02:10:20|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|4
1735265460000|2024-12-27 02:11:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1735265470000|2024-12-27 02:11:10|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1735265480000|2024-12-27 02:11:20|3996.4|3990.4|3994.9|3988.9|3996.4|3990.4|3994.9|3988.9|109
1735265490000|2024-12-27 02:11:30|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1735265500000|2024-12-27 02:11:40|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|2
1735265510000|2024-12-27 02:11:50|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1735265520000|2024-12-27 02:12:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1735265530000|2024-12-27 02:12:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1735265560000|2024-12-27 02:12:40|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|1
1735265570000|2024-12-27 02:12:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1735265580000|2024-12-27 02:13:00|3994.4|3988.4|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|0
1735265590000|2024-12-27 02:13:10|3993.4|3987.4|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|1
1735265610000|2024-12-27 02:13:30|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1735265620000|2024-12-27 02:13:40|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1735265630000|2024-12-27 02:13:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1735265640000|2024-12-27 02:14:00|||||||||1
1735265650000|2024-12-27 02:14:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1735265670000|2024-12-27 02:14:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|5
1735265680000|2024-12-27 02:14:40|||||||||1
1735265690000|2024-12-27 02:14:50|||||||||1
1735265700000|2024-12-27 02:15:00|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1735265720000|2024-12-27 02:15:20|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|2
1735265750000|2024-12-27 02:15:50|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|2
1735265760000|2024-12-27 02:16:00|3993.9|3987.9|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|0
1735265770000|2024-12-27 02:16:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1735265780000|2024-12-27 02:16:20|3993.9|3987.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|0
1735265800000|2024-12-27 02:16:40|3994.4|3988.4|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|0
1735265810000|2024-12-27 02:16:50|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|1
1735265830000|2024-12-27 02:17:10|3994.4|3988.4|3995.4|3989.4|3995.4|3989.4|3994.4|3988.4|1
1735265880000|2024-12-27 02:18:00|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1735265890000|2024-12-27 02:18:10|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1735265930000|2024-12-27 02:18:50|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|0
1735265940000|2024-12-27 02:19:00|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1735265950000|2024-12-27 02:19:10|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1735266000000|2024-12-27 02:20:00|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1735266010000|2024-12-27 02:20:10|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1735266030000|2024-12-27 02:20:30|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1735266040000|2024-12-27 02:20:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1735266050000|2024-12-27 02:20:50|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1735266100000|2024-12-27 02:21:40|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1735266110000|2024-12-27 02:21:50|||||||||1
1735266170000|2024-12-27 02:22:50|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|0
1735266190000|2024-12-27 02:23:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1735266220000|2024-12-27 02:23:40|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1735266280000|2024-12-27 02:24:40|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1735266320000|2024-12-27 02:25:20|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3994.9|3988.9|2
1735266340000|2024-12-27 02:25:40|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|0
1735266360000|2024-12-27 02:26:00|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|2
1735266370000|2024-12-27 02:26:10|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1735266410000|2024-12-27 02:26:50|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1735266430000|2024-12-27 02:27:10|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1735266440000|2024-12-27 02:27:20|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1735266450000|2024-12-27 02:27:30|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1735266470000|2024-12-27 02:27:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1735266530000|2024-12-27 02:28:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|2
1735266570000|2024-12-27 02:29:30|||||||||1
1735266580000|2024-12-27 02:29:40|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|1
1735266600000|2024-12-27 02:30:00|3995.9|3989.9|3996.4|3990.4|3996.9|3990.9|3995.9|3989.9|1
1735266610000|2024-12-27 02:30:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1735266620000|2024-12-27 02:30:20|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1735266630000|2024-12-27 02:30:30|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|2
1735266640000|2024-12-27 02:30:40|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1735266650000|2024-12-27 02:30:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|1
1735266660000|2024-12-27 02:31:00|3993.4|3987.4|3991.9|3985.9|3994.4|3988.4|3991.4|3985.4|4
1735266670000|2024-12-27 02:31:10|3991.4|3985.4|3990.4|3984.4|3991.4|3985.4|3990.4|3984.4|1
1735266680000|2024-12-27 02:31:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|0
1735266690000|2024-12-27 02:31:30|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|0
1735266700000|2024-12-27 02:31:40|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3990.9|3984.9|0
1735266710000|2024-12-27 02:31:50|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3990.9|3984.9|0
1735266720000|2024-12-27 02:32:00|3992.4|3986.4|3991.9|3985.9|3992.4|3986.4|3991.9|3985.9|0
1735266730000|2024-12-27 02:32:10|3992.4|3986.4|3993.9|3987.9|3993.9|3987.9|3992.4|3986.4|6
1735266740000|2024-12-27 02:32:20|3994.4|3988.4|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|0
1735266750000|2024-12-27 02:32:30|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1735266760000|2024-12-27 02:32:40|3993.9|3987.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|0
1735266770000|2024-12-27 02:32:50|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|0
1735266780000|2024-12-27 02:33:00|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3993.9|3987.9|0
1735266790000|2024-12-27 02:33:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3993.9|3987.9|0
1735266810000|2024-12-27 02:33:30|3993.9|3987.9|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|0
1735266820000|2024-12-27 02:33:40|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1735266830000|2024-12-27 02:33:50|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|0
1735266840000|2024-12-27 02:34:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|2
1735266850000|2024-12-27 02:34:10|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1735266870000|2024-12-27 02:34:30|3994.9|3988.9|3995.9|3989.9|3995.9|3989.9|3994.9|3988.9|0
1735266880000|2024-12-27 02:34:40|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|1
1735266900000|2024-12-27 02:35:00|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|1
1735266910000|2024-12-27 02:35:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1735266920000|2024-12-27 02:35:20|3995.4|3989.4|3994.4|3988.4|3995.4|3989.4|3994.4|3988.4|1
1735266930000|2024-12-27 02:35:30|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1735266940000|2024-12-27 02:35:40|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|0
1735266950000|2024-12-27 02:35:50|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1735266990000|2024-12-27 02:36:30|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1735267010000|2024-12-27 02:36:50|3995.9|3989.9|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|1
1735267020000|2024-12-27 02:37:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1735267030000|2024-12-27 02:37:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1735267040000|2024-12-27 02:37:20|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1735267060000|2024-12-27 02:37:40|3996.4|3990.4|3995.9|3989.9|3996.9|3990.9|3995.9|3989.9|0
1735267070000|2024-12-27 02:37:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1735267080000|2024-12-27 02:38:00|3995.9|3989.9|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|1
1735267110000|2024-12-27 02:38:30|3997.9|3991.9|3999.9|3993.9|3999.9|3993.9|3997.9|3991.9|1
1735267120000|2024-12-27 02:38:40|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1735267130000|2024-12-27 02:38:50|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1735267140000|2024-12-27 02:39:00|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|0
1735267170000|2024-12-27 02:39:30|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|3
1735267180000|2024-12-27 02:39:40|4000.4|3994.4|3999.9|3993.9|4000.4|3994.4|3999.9|3993.9|0
1735267210000|2024-12-27 02:40:10|4000.4|3994.4|3999.9|3993.9|4000.4|3994.4|3999.9|3993.9|1
1735267250000|2024-12-27 02:40:50|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|1
1735267260000|2024-12-27 02:41:00|4001.4|3995.4|3999.9|3993.9|4001.4|3995.4|3999.9|3993.9|2
1735267300000|2024-12-27 02:41:40|4000.4|3994.4|4001.9|3995.9|4001.9|3995.9|4000.4|3994.4|4
1735267310000|2024-12-27 02:41:50|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1735267320000|2024-12-27 02:42:00|4003.9|3997.9|4006.4|4000.4|4006.4|4000.4|4003.9|3997.9|10
1735267330000|2024-12-27 02:42:10|4005.9|3999.9|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|1
1735267340000|2024-12-27 02:42:20|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4004.9|3998.9|0
1735267350000|2024-12-27 02:42:30|4005.4|3999.4|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|0
1735267360000|2024-12-27 02:42:40|4004.9|3998.9|4005.9|3999.9|4005.9|3999.9|4004.9|3998.9|1
1735267370000|2024-12-27 02:42:50|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|1
1735267380000|2024-12-27 02:43:00|4005.4|3999.4|4004.9|3998.9|4005.9|3999.9|4004.9|3998.9|0
1735267390000|2024-12-27 02:43:10|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1735267400000|2024-12-27 02:43:20|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|0
1735267410000|2024-12-27 02:43:30|4005.4|3999.4|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|0
1735267420000|2024-12-27 02:43:40|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1735267430000|2024-12-27 02:43:50|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|0
1735267450000|2024-12-27 02:44:10|||||||||1
1735267460000|2024-12-27 02:44:20|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|3
1735267490000|2024-12-27 02:44:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|1
1735267500000|2024-12-27 02:45:00|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735267510000|2024-12-27 02:45:10|4009.4|4003.4|4007.9|4001.9|4009.4|4003.4|4007.9|4001.9|5
1735267530000|2024-12-27 02:45:30|4005.4|3999.4|4006.9|4000.9|4006.9|4000.9|4004.9|3998.9|3
1735267540000|2024-12-27 02:45:40|4006.4|4000.4|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|1
1735267550000|2024-12-27 02:45:50|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|0
1735267560000|2024-12-27 02:46:00|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.4|4001.4|3
1735267570000|2024-12-27 02:46:10|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4006.9|4000.9|1
1735267580000|2024-12-27 02:46:20|4006.4|4000.4|4004.9|3998.9|4006.9|4000.9|4004.9|3998.9|2
1735267590000|2024-12-27 02:46:30|4004.4|3998.4|4003.4|3997.4|4004.4|3998.4|4003.4|3997.4|3
1735267600000|2024-12-27 02:46:40|4004.9|3998.9|4005.9|3999.9|4005.9|3999.9|4004.9|3998.9|1
1735267620000|2024-12-27 02:47:00|4006.9|4000.9|4006.4|4000.4|4006.9|4000.9|4006.4|4000.4|0
1735267630000|2024-12-27 02:47:10|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1735267640000|2024-12-27 02:47:20|4006.4|4000.4|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|0
1735267650000|2024-12-27 02:47:30|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1735267660000|2024-12-27 02:47:40|4007.9|4001.9|4006.9|4000.9|4007.9|4001.9|4006.9|4000.9|0
1735267670000|2024-12-27 02:47:50|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1735267680000|2024-12-27 02:48:00|4007.9|4001.9|4007.9|4001.9|4008.9|4002.9|4007.9|4001.9|0
1735267690000|2024-12-27 02:48:10|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1735267730000|2024-12-27 02:48:50|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|1
1735267740000|2024-12-27 02:49:00|4008.4|4002.4|4007.9|4001.9|4008.9|4002.9|4007.9|4001.9|0
1735267750000|2024-12-27 02:49:10|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|1
1735267760000|2024-12-27 02:49:20|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|1
1735267780000|2024-12-27 02:49:40|4010.4|4004.4|4009.4|4003.4|4010.4|4004.4|4008.9|4002.9|5
1735267790000|2024-12-27 02:49:50|4008.9|4002.9|4009.4|4003.4|4009.4|4003.4|4008.9|4002.9|2
1735267800000|2024-12-27 02:50:00|4008.9|4002.9|4009.4|4003.4|4010.4|4004.4|4008.9|4002.9|6
1735267810000|2024-12-27 02:50:10|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|1
1735267830000|2024-12-27 02:50:30|4007.9|4001.9|4008.9|4002.9|4008.9|4002.9|4007.9|4001.9|0
1735267840000|2024-12-27 02:50:40|4011.4|4005.4|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|36
1735267850000|2024-12-27 02:50:50|4011.4|4005.4|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|0
1735267860000|2024-12-27 02:51:00|4011.4|4005.4|4007.9|4001.9|4011.9|4005.9|4007.9|4001.9|3
1735267870000|2024-12-27 02:51:10|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1735267880000|2024-12-27 02:51:20|4009.4|4003.4|4009.9|4003.9|4009.9|4003.9|4008.9|4002.9|0
1735267890000|2024-12-27 02:51:30|4009.4|4003.4|4008.9|4002.9|4009.9|4003.9|4008.9|4002.9|0
1735267900000|2024-12-27 02:51:40|4008.4|4002.4|4005.9|3999.9|4008.4|4002.4|4005.9|3999.9|2
1735267930000|2024-12-27 02:52:10|4005.4|3999.4|4004.4|3998.4|4005.4|3999.4|4004.4|3998.4|0
1735267940000|2024-12-27 02:52:20|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1735267960000|2024-12-27 02:52:40|4005.4|3999.4|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|1
1735267970000|2024-12-27 02:52:50|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|0
1735267980000|2024-12-27 02:53:00|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1735267990000|2024-12-27 02:53:10|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4005.9|3999.9|2
1735268000000|2024-12-27 02:53:20|4005.9|3999.9|4005.9|3999.9|4006.9|4000.9|4005.9|3999.9|0
1735268010000|2024-12-27 02:53:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|0
1735268030000|2024-12-27 02:53:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1735268040000|2024-12-27 02:54:00|4006.9|4000.9|4005.9|3999.9|4006.9|4000.9|4005.9|3999.9|0
1735268050000|2024-12-27 02:54:10|4005.4|3999.4|4004.9|3998.9|4005.4|3999.4|4004.9|3998.9|0
1735268070000|2024-12-27 02:54:30|4004.4|3998.4|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|0
1735268090000|2024-12-27 02:54:50|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|1
1735268110000|2024-12-27 02:55:10|4004.4|3998.4|4005.9|3999.9|4006.4|4000.4|4004.4|3998.4|1
1735268120000|2024-12-27 02:55:20|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1735268130000|2024-12-27 02:55:30|4005.4|3999.4|4004.9|3998.9|4005.9|3999.9|4004.9|3998.9|0
1735268140000|2024-12-27 02:55:40|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|0
1735268150000|2024-12-27 02:55:50|4003.9|3997.9|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|0
1735268160000|2024-12-27 02:56:00|4003.9|3997.9|4004.9|3998.9|4004.9|3998.9|4003.9|3997.9|0
1735268170000|2024-12-27 02:56:10|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|0
1735268210000|2024-12-27 02:56:50|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|0
1735268230000|2024-12-27 02:57:10|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4004.9|3998.9|0
1735268240000|2024-12-27 02:57:20|4004.9|3998.9|4003.9|3997.9|4005.4|3999.4|4003.9|3997.9|0
1735268250000|2024-12-27 02:57:30|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1735268270000|2024-12-27 02:57:50|4004.4|3998.4|4003.9|3997.9|4004.4|3998.4|4003.4|3997.4|0
1735268280000|2024-12-27 02:58:00|4003.4|3997.4|4004.9|3998.9|4004.9|3998.9|4003.4|3997.4|0
1735268300000|2024-12-27 02:58:20|||||||||1
1735268310000|2024-12-27 02:58:30|4005.4|3999.4|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|1
1735268320000|2024-12-27 02:58:40|4005.4|3999.4|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|0
1735268340000|2024-12-27 02:59:00|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|1
1735268350000|2024-12-27 02:59:10|4003.9|3997.9|4002.9|3996.9|4003.9|3997.9|4002.9|3996.9|2
1735268360000|2024-12-27 02:59:20|4002.4|3996.4|4000.9|3994.9|4002.4|3996.4|4000.9|3994.9|1
1735268370000|2024-12-27 02:59:30|4000.4|3994.4|3999.9|3993.9|4000.4|3994.4|3999.9|3993.9|1
1735268380000|2024-12-27 02:59:40|4000.4|3994.4|3999.9|3993.9|4000.4|3994.4|3999.9|3993.9|0
1735268390000|2024-12-27 02:59:50|3999.4|3993.4|4001.9|3995.9|4001.9|3995.9|3999.4|3993.4|1
1735268400000|2024-12-27 03:00:00|4000.9|3994.9|4000.4|3994.4|4001.9|3995.9|3999.9|3993.9|78
1735268410000|2024-12-27 03:00:10|3999.9|3993.9|4000.4|3994.4|4000.4|3994.4|3999.9|3993.9|0
1735268420000|2024-12-27 03:00:20|3999.9|3993.9|3998.9|3992.9|3999.9|3993.9|3998.9|3992.9|4
1735268430000|2024-12-27 03:00:30|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1735268450000|2024-12-27 03:00:50|||||||||1
1735268470000|2024-12-27 03:01:10|3999.4|3993.4|3998.9|3992.9|3999.9|3993.9|3998.9|3992.9|0
1735268480000|2024-12-27 03:01:20|3999.4|3993.4|3998.4|3992.4|3999.4|3993.4|3998.4|3992.4|0
1735268490000|2024-12-27 03:01:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|2
1735268500000|2024-12-27 03:01:40|3998.9|3992.9|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|1
1735268510000|2024-12-27 03:01:50|3999.4|3993.4|3999.4|3993.4|3999.9|3993.9|3998.9|3992.9|0
1735268520000|2024-12-27 03:02:00|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1735268530000|2024-12-27 03:02:10|3999.4|3993.4|3999.4|3993.4|3999.9|3993.9|3998.9|3992.9|0
1735268540000|2024-12-27 03:02:20|3999.9|3993.9|3998.9|3992.9|3999.9|3993.9|3998.9|3992.9|0
1735268550000|2024-12-27 03:02:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1735268560000|2024-12-27 03:02:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1735268570000|2024-12-27 03:02:50|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1735268580000|2024-12-27 03:03:00|3998.4|3992.4|3998.9|3992.9|3998.9|3992.9|3998.4|3992.4|0
1735268620000|2024-12-27 03:03:40|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3998.9|3992.9|0
1735268630000|2024-12-27 03:03:50|3999|3993|3998.9|3992.9|3999|3993|3998.9|3992.9|0
1735268640000|2024-12-27 03:04:00|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|0
1735268670000|2024-12-27 03:04:30|3998.4|3992.4|4002.9|3996.9|4002.9|3996.9|3998.4|3992.4|2
1735268700000|2024-12-27 03:05:00|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|2
1735268710000|2024-12-27 03:05:10|4003.4|3997.4|4002.9|3996.9|4003.4|3997.4|4002.9|3996.9|0
1735268750000|2024-12-27 03:05:50|||||||||1
1735268760000|2024-12-27 03:06:00|||||||||1
1735268770000|2024-12-27 03:06:10|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1735268780000|2024-12-27 03:06:20|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|0
1735268790000|2024-12-27 03:06:30|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|3
1735268800000|2024-12-27 03:06:40|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|0
1735268810000|2024-12-27 03:06:50|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|0
1735268820000|2024-12-27 03:07:00|4005.4|3999.4|4004.9|3998.9|4005.9|3999.9|4004.9|3998.9|0
1735268830000|2024-12-27 03:07:10|4005.4|3999.4|4005.9|3999.9|4005.9|3999.9|4004.9|3998.9|0
1735268860000|2024-12-27 03:07:40|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|9
1735268870000|2024-12-27 03:07:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|3
1735268880000|2024-12-27 03:08:00|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1735268890000|2024-12-27 03:08:10|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1735268900000|2024-12-27 03:08:20|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1735268910000|2024-12-27 03:08:30|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|0
1735268940000|2024-12-27 03:09:00|4005.4|3999.4|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|0
1735268950000|2024-12-27 03:09:10|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1735269000000|2024-12-27 03:10:00|4006.4|4000.4|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|0
1735269050000|2024-12-27 03:10:50|4007.4|4001.4|4007.9|4001.9|4008.4|4002.4|4007.4|4001.4|4
1735269060000|2024-12-27 03:11:00|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735269070000|2024-12-27 03:11:10|4009.4|4003.4|4010.4|4004.4|4010.4|4004.4|4009.4|4003.4|6
1735269080000|2024-12-27 03:11:20|4011.4|4005.4|4010.9|4004.9|4011.4|4005.4|4010.9|4004.9|2
1735269100000|2024-12-27 03:11:40|4010.4|4004.4|4009.9|4003.9|4010.4|4004.4|4009.4|4003.4|0
1735269120000|2024-12-27 03:12:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|1
1735269130000|2024-12-27 03:12:10|4011.4|4005.4|4011.4|4005.4|4011.9|4005.9|4011.4|4005.4|1
1735269150000|2024-12-27 03:12:30|4011.9|4005.9|4012.4|4006.4|4012.4|4006.4|4011.9|4005.9|1
1735269160000|2024-12-27 03:12:40|||||||||2
1735269170000|2024-12-27 03:12:50|4011.9|4005.9|4011.4|4005.4|4011.9|4005.9|4011.4|4005.4|0
1735269180000|2024-12-27 03:13:00|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|9
1735269200000|2024-12-27 03:13:20|4012.4|4006.4|4011.9|4005.9|4012.4|4006.4|4011.9|4005.9|3
1735269210000|2024-12-27 03:13:30|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1735269230000|2024-12-27 03:13:50|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1735269240000|2024-12-27 03:14:00|4012|4006|4012|4006|4012.4|4006.4|4011.9|4005.9|0
1735269250000|2024-12-27 03:14:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1735269260000|2024-12-27 03:14:20|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|3
1735269280000|2024-12-27 03:14:40|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|1
1735269300000|2024-12-27 03:15:00|4013.4|4007.4|4013.9|4007.9|4014.4|4008.4|4013.4|4007.4|1
1735269310000|2024-12-27 03:15:10|4014.4|4008.4|4013.9|4007.9|4014.4|4008.4|4013.9|4007.9|0
1735269320000|2024-12-27 03:15:20|4013.4|4007.4|4013.9|4007.9|4013.9|4007.9|4013.4|4007.4|0
1735269330000|2024-12-27 03:15:30|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1735269340000|2024-12-27 03:15:40|4013|4007|4012.9|4006.9|4013.4|4007.4|4012.9|4006.9|0
1735269350000|2024-12-27 03:15:50|4012.4|4006.4|4012.9|4006.9|4012.9|4006.9|4012.4|4006.4|1
1735269360000|2024-12-27 03:16:00|4012.4|4006.4|4013.4|4007.4|4013.4|4007.4|4012.4|4006.4|0
1735269370000|2024-12-27 03:16:10|4012.9|4006.9|4015.9|4009.9|4015.9|4009.9|4012.9|4006.9|23
1735269380000|2024-12-27 03:16:20|4018|4012|4017.9|4011.9|4018|4012|4017.9|4011.9|35
1735269390000|2024-12-27 03:16:30|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|1
1735269400000|2024-12-27 03:16:40|4016.9|4010.9|4016.9|4010.9|4017|4011|4016.9|4010.9|4
1735269410000|2024-12-27 03:16:50|4017|4011|4016.4|4010.4|4017|4011|4016.4|4010.4|0
1735269420000|2024-12-27 03:17:00|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|2
1735269430000|2024-12-27 03:17:10|4016.4|4010.4|4014.4|4008.4|4016.4|4010.4|4014.4|4008.4|2
1735269450000|2024-12-27 03:17:30|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1735269460000|2024-12-27 03:17:40|4013.4|4007.4|4012.9|4006.9|4013.4|4007.4|4012.9|4006.9|0
1735269470000|2024-12-27 03:17:50|4012.5|4006.5|4012.9|4006.9|4012.9|4006.9|4011.9|4005.9|2
1735269480000|2024-12-27 03:18:00|4013.4|4007.4|4013|4007|4013.4|4007.4|4013|4007|0
1735269490000|2024-12-27 03:18:10|4012.9|4006.9|4014.9|4008.9|4014.9|4008.9|4012.9|4006.9|0
1735269500000|2024-12-27 03:18:20|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1735269510000|2024-12-27 03:18:30|4014.9|4008.9|4015.9|4009.9|4015.9|4009.9|4014.9|4008.9|0
1735269520000|2024-12-27 03:18:40|4016.4|4010.4|4015.9|4009.9|4016.4|4010.4|4015.9|4009.9|0
1735269540000|2024-12-27 03:19:00|4015|4009|4015.9|4009.9|4015.9|4009.9|4015|4009|0
1735269550000|2024-12-27 03:19:10|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1735269560000|2024-12-27 03:19:20|4014.4|4008.4|4015.9|4009.9|4015.9|4009.9|4013.9|4007.9|4
1735269570000|2024-12-27 03:19:30|||||||||1
1735269590000|2024-12-27 03:19:50|4014.9|4008.9|4015.9|4009.9|4015.9|4009.9|4014.9|4008.9|1
1735269600000|2024-12-27 03:20:00|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1735269610000|2024-12-27 03:20:10|4015|4009|4014.9|4008.9|4015|4009|4014.9|4008.9|2
1735269620000|2024-12-27 03:20:20|4013.9|4007.9|4012.9|4006.9|4013.9|4007.9|4012.9|4006.9|3
1735269630000|2024-12-27 03:20:30|4013.4|4007.4|4013.9|4007.9|4013.9|4007.9|4013.4|4007.4|1
1735269640000|2024-12-27 03:20:40|4012.4|4006.4|4011.9|4005.9|4012.4|4006.4|4011.9|4005.9|9
1735269650000|2024-12-27 03:20:50|4011.4|4005.4|4010.9|4004.9|4011.9|4005.9|4010.9|4004.9|0
1735269670000|2024-12-27 03:21:10|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1735269680000|2024-12-27 03:21:20|4012.4|4006.4|4011.9|4005.9|4012.4|4006.4|4011.9|4005.9|1
1735269690000|2024-12-27 03:21:30|4010.9|4004.9|4009.4|4003.4|4010.9|4004.9|4008.9|4002.9|16
1735269700000|2024-12-27 03:21:40|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1735269720000|2024-12-27 03:22:00|||||||||1
1735269730000|2024-12-27 03:22:10|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|0
1735269740000|2024-12-27 03:22:20|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|2
1735269750000|2024-12-27 03:22:30|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1735269760000|2024-12-27 03:22:40|4011.4|4005.4|4010.9|4004.9|4011.4|4005.4|4010.9|4004.9|0
1735269790000|2024-12-27 03:23:10|4011.4|4005.4|4010.9|4004.9|4011.4|4005.4|4010.9|4004.9|0
1735269800000|2024-12-27 03:23:20|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1735269840000|2024-12-27 03:24:00|4011.9|4005.9|4012.9|4006.9|4012.9|4006.9|4011.9|4005.9|1
1735269850000|2024-12-27 03:24:10|4013.4|4007.4|4013.9|4007.9|4014.9|4008.9|4013.4|4007.4|1
1735269860000|2024-12-27 03:24:20|4014.4|4008.4|4015.9|4009.9|4015.9|4009.9|4013.9|4007.9|1
1735269870000|2024-12-27 03:24:30|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|2
1735269880000|2024-12-27 03:24:40|4012.4|4006.4|4012.9|4006.9|4012.9|4006.9|4012.4|4006.4|0
1735269890000|2024-12-27 03:24:50|4013.4|4007.4|4012.9|4006.9|4013.4|4007.4|4012.9|4006.9|0
1735269900000|2024-12-27 03:25:00|4013.4|4007.4|4014.9|4008.9|4014.9|4008.9|4013.4|4007.4|0
1735269910000|2024-12-27 03:25:10|4013.5|4007.5|4013.4|4007.4|4013.9|4007.9|4013.4|4007.4|2
1735269920000|2024-12-27 03:25:20|4013.9|4007.9|4014.9|4008.9|4014.9|4008.9|4013.4|4007.4|1
1735269930000|2024-12-27 03:25:30|4014.4|4008.4|4014.4|4008.4|4014.9|4008.9|4014.4|4008.4|0
1735269940000|2024-12-27 03:25:40|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|1
1735269950000|2024-12-27 03:25:50|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1735269960000|2024-12-27 03:26:00|4016.4|4010.4|4015.4|4009.4|4016.9|4010.9|4015.4|4009.4|2
1735269990000|2024-12-27 03:26:30|||||||||2
1735270000000|2024-12-27 03:26:40|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|1
1735270010000|2024-12-27 03:26:50|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1735270020000|2024-12-27 03:27:00|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|0
1735270030000|2024-12-27 03:27:10|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|0
1735270040000|2024-12-27 03:27:20|4014.4|4008.4|4014.4|4008.4|4014.9|4008.9|4014.4|4008.4|0
1735270050000|2024-12-27 03:27:30|4014.9|4008.9|4013.9|4007.9|4014.9|4008.9|4013.9|4007.9|1
1735270060000|2024-12-27 03:27:40|4013.4|4007.4|4013.4|4007.4|4013.9|4007.9|4013.4|4007.4|0
1735270070000|2024-12-27 03:27:50|4013.9|4007.9|4014.4|4008.4|4014.9|4008.9|4013.9|4007.9|0
1735270080000|2024-12-27 03:28:00|4013.9|4007.9|4013.4|4007.4|4013.9|4007.9|4013.4|4007.4|0
1735270090000|2024-12-27 03:28:10|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1735270100000|2024-12-27 03:28:20|4013.4|4007.4|4013.4|4007.4|4013.9|4007.9|4013.4|4007.4|0
1735270110000|2024-12-27 03:28:30|4013.9|4007.9|4012.4|4006.4|4013.9|4007.9|4012.4|4006.4|4
1735270120000|2024-12-27 03:28:40|4011.9|4005.9|4009.9|4003.9|4012.4|4006.4|4009.9|4003.9|1
1735270130000|2024-12-27 03:28:50|4010.9|4004.9|4011.4|4005.4|4011.4|4005.4|4010.9|4004.9|0
1735270140000|2024-12-27 03:29:00|4010.9|4004.9|4009.9|4003.9|4010.9|4004.9|4009.9|4003.9|0
1735270150000|2024-12-27 03:29:10|4009.4|4003.4|4009.9|4003.9|4009.9|4003.9|4008.9|4002.9|4
1735270160000|2024-12-27 03:29:20|4009.4|4003.4|4008.9|4002.9|4009.9|4003.9|4008.9|4002.9|0
1735270170000|2024-12-27 03:29:30|4007.9|4001.9|4007.4|4001.4|4007.9|4001.9|4007.4|4001.4|1
1735270180000|2024-12-27 03:29:40|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1735270190000|2024-12-27 03:29:50|4007.4|4001.4|4008.4|4002.4|4008.4|4002.4|4007.4|4001.4|1
1735270200000|2024-12-27 03:30:00|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1735270210000|2024-12-27 03:30:10|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|0
1735270220000|2024-12-27 03:30:20|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735270230000|2024-12-27 03:30:30|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1735270240000|2024-12-27 03:30:40|4007.4|4001.4|4007.9|4001.9|4008.4|4002.4|4007.4|4001.4|1
1735270250000|2024-12-27 03:30:50|||||||||1
1735270280000|2024-12-27 03:31:20|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735270290000|2024-12-27 03:31:30|4008.9|4002.9|4008.4|4002.4|4008.9|4002.9|4008.4|4002.4|1
1735270300000|2024-12-27 03:31:40|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1735270320000|2024-12-27 03:32:00|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1735270330000|2024-12-27 03:32:10|||||||||1
1735270340000|2024-12-27 03:32:20|4007.9|4001.9|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|1
1735270350000|2024-12-27 03:32:30|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|0
1735270380000|2024-12-27 03:33:00|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735270390000|2024-12-27 03:33:10|4007.9|4001.9|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|0
1735270400000|2024-12-27 03:33:20|4008.9|4002.9|4009.4|4003.4|4009.4|4003.4|4008.9|4002.9|1
1735270410000|2024-12-27 03:33:30|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1735270510000|2024-12-27 03:35:10|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735270520000|2024-12-27 03:35:20|4008.9|4002.9|4008.4|4002.4|4008.9|4002.9|4008.4|4002.4|0
1735270550000|2024-12-27 03:35:50|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|1
1735270580000|2024-12-27 03:36:20|4007.5|4001.5|4008.4|4002.4|4008.4|4002.4|4007.5|4001.5|2
1735270610000|2024-12-27 03:36:50|4008.9|4002.9|4008.9|4002.9|4009.4|4003.4|4008.9|4002.9|2
1735270630000|2024-12-27 03:37:10|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|1
1735270710000|2024-12-27 03:38:30|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|6
1735270730000|2024-12-27 03:38:50|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|3
1735270750000|2024-12-27 03:39:10|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|8
1735270770000|2024-12-27 03:39:30|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|1
1735270790000|2024-12-27 03:39:50|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|5
1735270800000|2024-12-27 03:40:00|||||||||2
1735270860000|2024-12-27 03:41:00|4003.4|3997.4|4004.9|3998.9|4004.9|3998.9|4003.4|3997.4|1
1735270880000|2024-12-27 03:41:20|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1735270900000|2024-12-27 03:41:40|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1735270910000|2024-12-27 03:41:50|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1735270920000|2024-12-27 03:42:00|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1735270980000|2024-12-27 03:43:00|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1735270990000|2024-12-27 03:43:10|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.4|3999.4|2
1735271010000|2024-12-27 03:43:30|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4005.9|3999.9|0
1735271020000|2024-12-27 03:43:40|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1735271030000|2024-12-27 03:43:50|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1735271050000|2024-12-27 03:44:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1735271060000|2024-12-27 03:44:20|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1735271080000|2024-12-27 03:44:40|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|3
1735271090000|2024-12-27 03:44:50|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4003.9|3997.9|1
1735271110000|2024-12-27 03:45:10|4005.4|3999.4|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|0
1735271150000|2024-12-27 03:45:50|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1735271160000|2024-12-27 03:46:00|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|1
1735271190000|2024-12-27 03:46:30|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1735271210000|2024-12-27 03:46:50|4006|4000|4005.9|3999.9|4006|4000|4005.9|3999.9|1
1735271220000|2024-12-27 03:47:00|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1735271230000|2024-12-27 03:47:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1735271240000|2024-12-27 03:47:20|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1735271250000|2024-12-27 03:47:30|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|2
1735271260000|2024-12-27 03:47:40|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|0
1735271310000|2024-12-27 03:48:30|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|1
1735271330000|2024-12-27 03:48:50|4007.4|4001.4|4007.4|4001.4|4007.9|4001.9|4007.4|4001.4|1
1735271340000|2024-12-27 03:49:00|||||||||1
1735271390000|2024-12-27 03:49:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|3
1735271420000|2024-12-27 03:50:20|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|0
1735271460000|2024-12-27 03:51:00|4008|4002|4008.9|4002.9|4009.4|4003.4|4008|4002|15
1735271470000|2024-12-27 03:51:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1735271480000|2024-12-27 03:51:20|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1735271520000|2024-12-27 03:52:00|4009|4003|4008.9|4002.9|4009|4003|4008.9|4002.9|1
1735271530000|2024-12-27 03:52:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|1
1735271550000|2024-12-27 03:52:30|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|0
1735271590000|2024-12-27 03:53:10|4010|4004|4009.9|4003.9|4010|4004|4009.9|4003.9|0
1735271620000|2024-12-27 03:53:40|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1735271630000|2024-12-27 03:53:50|4008.9|4002.9|4009.4|4003.4|4009.4|4003.4|4008.9|4002.9|1
1735271640000|2024-12-27 03:54:00|4009.9|4003.9|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|0
1735271650000|2024-12-27 03:54:10|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|1
1735271660000|2024-12-27 03:54:20|4010.4|4004.4|4010.9|4004.9|4010.9|4004.9|4010.4|4004.4|0
1735271670000|2024-12-27 03:54:30|4010.5|4004.5|4009.9|4003.9|4010.5|4004.5|4009.9|4003.9|0
1735271720000|2024-12-27 03:55:20|4010.4|4004.4|4010.9|4004.9|4010.9|4004.9|4010.4|4004.4|0
1735271740000|2024-12-27 03:55:40|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|3
1735271750000|2024-12-27 03:55:50|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|3
1735271770000|2024-12-27 03:56:10|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1735271780000|2024-12-27 03:56:20|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1735271790000|2024-12-27 03:56:30|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735271800000|2024-12-27 03:56:40|4007.9|4001.9|4006.9|4000.9|4007.9|4001.9|4006.9|4000.9|6
1735271860000|2024-12-27 03:57:40|4007|4001|4008.9|4002.9|4008.9|4002.9|4007|4001|1
1735271890000|2024-12-27 03:58:10|4008.5|4002.5|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|1
1735271900000|2024-12-27 03:58:20|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1735271910000|2024-12-27 03:58:30|4008.9|4002.9|4007.9|4001.9|4008.9|4002.9|4007.9|4001.9|0
1735271930000|2024-12-27 03:58:50|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1735271940000|2024-12-27 03:59:00|||||||||1
1735271950000|2024-12-27 03:59:10|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|1
1735271980000|2024-12-27 03:59:40|4009|4003|4009|4003|4009|4003|4009|4003|0
1735271990000|2024-12-27 03:59:50|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|2
1735272000000|2024-12-27 04:00:00|4008.9|4002.9|4008.5|4002.5|4008.9|4002.9|4008|4002|0
1735272030000|2024-12-27 04:00:30|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|1
1735272040000|2024-12-27 04:00:40|4010|4004|4010|4004|4010|4004|4010|4004|1
1735272060000|2024-12-27 04:01:00|4010.5|4004.5|4010|4004|4010.5|4004.5|4010|4004|0
1735272090000|2024-12-27 04:01:30|||||||||1
1735272110000|2024-12-27 04:01:50|4010.4|4004.4|4010|4004|4010.5|4004.5|4010|4004|2
1735272130000|2024-12-27 04:02:10|4010.5|4004.5|4011|4005|4011|4005|4010.5|4004.5|0
1735272190000|2024-12-27 04:03:10|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735272210000|2024-12-27 04:03:30|4010.4|4004.4|4010|4004|4010.4|4004.4|4010|4004|1
1735272280000|2024-12-27 04:04:40|||||||||1
1735272300000|2024-12-27 04:05:00|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1735272310000|2024-12-27 04:05:10|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1735272320000|2024-12-27 04:05:20|4010|4004|4010|4004|4010|4004|4010|4004|0
1735272340000|2024-12-27 04:05:40|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1735272410000|2024-12-27 04:06:50|4010|4004|4010|4004|4010|4004|4010|4004|1
1735272420000|2024-12-27 04:07:00|4009|4003|4009|4003|4009|4003|4009|4003|3
1735272440000|2024-12-27 04:07:20|4009.9|4003.9|4009|4003|4009.9|4003.9|4009|4003|3
1735272530000|2024-12-27 04:08:50|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1735272540000|2024-12-27 04:09:00|||||||||1
1735272550000|2024-12-27 04:09:10|4008.9|4002.9|4009|4003|4009|4003|4008.9|4002.9|0
1735272560000|2024-12-27 04:09:20|4008.9|4002.9|4008.5|4002.5|4008.9|4002.9|4008.5|4002.5|0
1735272590000|2024-12-27 04:09:50|4009|4003|4009|4003|4009|4003|4009|4003|1
1735272600000|2024-12-27 04:10:00|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|1
1735272610000|2024-12-27 04:10:10|4009.4|4003.4|4009.5|4003.5|4009.5|4003.5|4009.4|4003.4|0
1735272620000|2024-12-27 04:10:20|4009.4|4003.4|4009.5|4003.5|4009.5|4003.5|4009|4003|0
1735272640000|2024-12-27 04:10:40|4009.9|4003.9|4009.9|4003.9|4010|4004|4009.9|4003.9|1
1735272650000|2024-12-27 04:10:50|4010|4004|4010|4004|4010|4004|4010|4004|0
1735272690000|2024-12-27 04:11:30|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735272700000|2024-12-27 04:11:40|4010|4004|4010.9|4004.9|4010.9|4004.9|4010|4004|0
1735272710000|2024-12-27 04:11:50|4011|4005|4011|4005|4011|4005|4011|4005|0
1735272720000|2024-12-27 04:12:00|4010.9|4004.9|4010.9|4004.9|4011|4005|4010.9|4004.9|0
1735272740000|2024-12-27 04:12:20|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735272750000|2024-12-27 04:12:30|4011|4005|4011|4005|4011|4005|4011|4005|0
1735272760000|2024-12-27 04:12:40|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1735272770000|2024-12-27 04:12:50|4011|4005|4011|4005|4011|4005|4011|4005|1
1735272860000|2024-12-27 04:14:20|4012|4006|4012|4006|4012|4006|4012|4006|1
1735272930000|2024-12-27 04:15:30|||||||||1
1735272980000|2024-12-27 04:16:20|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1735272990000|2024-12-27 04:16:30|||||||||1
1735273000000|2024-12-27 04:16:40|||||||||1
1735273020000|2024-12-27 04:17:00|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|2
1735273030000|2024-12-27 04:17:10|4010|4004|4010|4004|4010|4004|4010|4004|2
1735273050000|2024-12-27 04:17:30|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1735273100000|2024-12-27 04:18:20|4009|4003|4009|4003|4009|4003|4009|4003|0
1735273130000|2024-12-27 04:18:50|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|2
1735273200000|2024-12-27 04:20:00|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1735273230000|2024-12-27 04:20:30|||||||||2
1735273250000|2024-12-27 04:20:50|4008|4002|4008|4002|4008|4002|4008|4002|1
1735273260000|2024-12-27 04:21:00|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1735273270000|2024-12-27 04:21:10|4008|4002|4007.5|4001.5|4008|4002|4007.5|4001.5|12
1735273280000|2024-12-27 04:21:20|4008|4002|4008|4002|4008|4002|4008|4002|0
1735273300000|2024-12-27 04:21:40|||||||||1
1735273310000|2024-12-27 04:21:50|4007.5|4001.5|4008|4002|4008|4002|4007.5|4001.5|2
1735273320000|2024-12-27 04:22:00|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1735273330000|2024-12-27 04:22:10|||||||||3
1735273350000|2024-12-27 04:22:30|||||||||1
1735273390000|2024-12-27 04:23:10|4008|4002|4008|4002|4008|4002|4008|4002|6
1735273430000|2024-12-27 04:23:50|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1735273440000|2024-12-27 04:24:00|4008|4002|4008.5|4002.5|4008.5|4002.5|4008|4002|0
1735273450000|2024-12-27 04:24:10|4008|4002|4008|4002|4008|4002|4008|4002|0
1735273500000|2024-12-27 04:25:00|4007.5|4001.5|4008|4002|4008|4002|4007.5|4001.5|20
1735273510000|2024-12-27 04:25:10|||||||||1
1735273520000|2024-12-27 04:25:20|||||||||1
1735273530000|2024-12-27 04:25:30|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1735273560000|2024-12-27 04:26:00|4008|4002|4008|4002|4008|4002|4008|4002|1
1735273580000|2024-12-27 04:26:20|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1735273590000|2024-12-27 04:26:30|4007|4001|4005|3999|4007|4001|4004.5|3998.5|9
1735273600000|2024-12-27 04:26:40|4006|4000|4006|4000|4006|4000|4006|4000|1
1735273670000|2024-12-27 04:27:50|4006.5|4000.5|4006|4000|4006.5|4000.5|4006|4000|0
1735273680000|2024-12-27 04:28:00|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1735273730000|2024-12-27 04:28:50|4007|4001|4007|4001|4007|4001|4007|4001|2
1735273750000|2024-12-27 04:29:10|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1735273770000|2024-12-27 04:29:30|4006|4000|4006.5|4000.5|4006.5|4000.5|4006|4000|0
1735273790000|2024-12-27 04:29:50|4006|4000|4007.5|4001.5|4007.5|4001.5|4006|4000|3
1735273820000|2024-12-27 04:30:20|4007|4001|4007|4001|4007|4001|4007|4001|0
1735273850000|2024-12-27 04:30:50|4006.5|4000.5|4006.5|4000.5|4007|4001|4006.5|4000.5|0
1735273860000|2024-12-27 04:31:00|4007|4001|4006.5|4000.5|4007|4001|4006.5|4000.5|0
1735273880000|2024-12-27 04:31:20|4006|4000|4006|4000|4006|4000|4006|4000|0
1735273900000|2024-12-27 04:31:40|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1735273910000|2024-12-27 04:31:50|4006|4000|4006.5|4000.5|4006.5|4000.5|4006|4000|0
1735273920000|2024-12-27 04:32:00|4006|4000|4006|4000|4006|4000|4006|4000|1
1735273930000|2024-12-27 04:32:10|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006|4000|0
1735273950000|2024-12-27 04:32:30|4006|4000|4006|4000|4006|4000|4006|4000|1
1735273960000|2024-12-27 04:32:40|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1735274070000|2024-12-27 04:34:30|4007|4001|4007|4001|4007|4001|4007|4001|0
1735274180000|2024-12-27 04:36:20|4007.5|4001.5|4007|4001|4007.5|4001.5|4007|4001|0
1735274400000|2024-12-27 04:40:00|4006|4000|4006.5|4000.5|4006.5|4000.5|4006|4000|0
1735274410000|2024-12-27 04:40:10|4006|4000|4006|4000|4006|4000|4006|4000|0
1735274490000|2024-12-27 04:41:30|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|1
1735274520000|2024-12-27 04:42:00|4006|4000|4005.5|3999.5|4006|4000|4005.5|3999.5|0
1735274560000|2024-12-27 04:42:40|4006|4000|4006|4000|4006|4000|4006|4000|1
1735274750000|2024-12-27 04:45:50|||||||||1
1735274760000|2024-12-27 04:46:00|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|0
1735274820000|2024-12-27 04:47:00|4006|4000|4005.5|3999.5|4006|4000|4005.5|3999.5|0
1735274850000|2024-12-27 04:47:30|4006|4000|4006|4000|4006|4000|4006|4000|0
1735274870000|2024-12-27 04:47:50|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1735274920000|2024-12-27 04:48:40|||||||||1
1735274980000|2024-12-27 04:49:40|||||||||1
1735275000000|2024-12-27 04:50:00|4006|4000|4006|4000|4006|4000|4006|4000|0
1735275030000|2024-12-27 04:50:30|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|0
1735275070000|2024-12-27 04:51:10|||||||||1
1735275290000|2024-12-27 04:54:50|4006.5|4000.5|4006|4000|4006.5|4000.5|4006|4000|3
1735275330000|2024-12-27 04:55:30|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1735275340000|2024-12-27 04:55:40|4007|4001|4007|4001|4007|4001|4007|4001|0
1735275460000|2024-12-27 04:57:40|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1735275550000|2024-12-27 04:59:10|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|1
1735275570000|2024-12-27 04:59:30|4007|4001|4007|4001|4007|4001|4007|4001|0
1735275600000|2024-12-27 05:00:00|4006.5|4000.5|4007|4001|4007|4001|4006.5|4000.5|0
1735275620000|2024-12-27 05:00:20|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1735275660000|2024-12-27 05:01:00|4006|4000|4006.5|4000.5|4006.5|4000.5|4006|4000|3
1735275680000|2024-12-27 05:01:20|4006|4000|4006.5|4000.5|4006.5|4000.5|4006|4000|0
1735275710000|2024-12-27 05:01:50|4007|4001|4007.5|4001.5|4007.5|4001.5|4007|4001|2
1735275720000|2024-12-27 05:02:00|4007|4001|4007|4001|4007|4001|4007|4001|0
1735275740000|2024-12-27 05:02:20|4007.5|4001.5|4008|4002|4008|4002|4007.5|4001.5|0
1735275750000|2024-12-27 05:02:30|||||||||1
1735275760000|2024-12-27 05:02:40|||||||||1
1735275770000|2024-12-27 05:02:50|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|5
1735275810000|2024-12-27 05:03:30|4007|4001|4007.5|4001.5|4007.5|4001.5|4007|4001|2
1735275880000|2024-12-27 05:04:40|4008|4002|4008|4002|4008|4002|4008|4002|1
1735275900000|2024-12-27 05:05:00|||||||||1
1735276010000|2024-12-27 05:06:50|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1735276020000|2024-12-27 05:07:00|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1735276050000|2024-12-27 05:07:30|4008|4002|4007.5|4001.5|4008|4002|4007.5|4001.5|1
1735276080000|2024-12-27 05:08:00|4008|4002|4008|4002|4008|4002|4008|4002|0
1735276110000|2024-12-27 05:08:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1735276120000|2024-12-27 05:08:40|4008|4002|4008|4002|4008|4002|4008|4002|1
1735276200000|2024-12-27 05:10:00|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1735276210000|2024-12-27 05:10:10|4008|4002|4008|4002|4008.5|4002.5|4008|4002|1
1735276330000|2024-12-27 05:12:10|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1735276340000|2024-12-27 05:12:20|||||||||1
1735276380000|2024-12-27 05:13:00|||||||||1
1735276400000|2024-12-27 05:13:20|4008.5|4002.5|4009|4003|4009.5|4003.5|4008.5|4002.5|5
1735276460000|2024-12-27 05:14:20|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|0
1735276500000|2024-12-27 05:15:00|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735276520000|2024-12-27 05:15:20|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|1
1735276540000|2024-12-27 05:15:40|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|3
1735276560000|2024-12-27 05:16:00|4010|4004|4009.5|4003.5|4010|4004|4009.5|4003.5|1
1735276610000|2024-12-27 05:16:50|4010|4004|4010|4004|4010|4004|4010|4004|1
1735276730000|2024-12-27 05:18:50|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|0
1735276740000|2024-12-27 05:19:00|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|1
1735276820000|2024-12-27 05:20:20|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|2
1735276840000|2024-12-27 05:20:40|4011|4005|4011|4005|4011|4005|4011|4005|0
1735276880000|2024-12-27 05:21:20|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1735276900000|2024-12-27 05:21:40|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|3
1735276920000|2024-12-27 05:22:00|4010|4004|4009.5|4003.5|4010|4004|4009.5|4003.5|2
1735276930000|2024-12-27 05:22:10|4010|4004|4010|4004|4010|4004|4010|4004|3
1735276940000|2024-12-27 05:22:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|1
1735277000000|2024-12-27 05:23:20|||||||||1
1735277080000|2024-12-27 05:24:40|||||||||1
1735277110000|2024-12-27 05:25:10|4010|4004|4010|4004|4010|4004|4010|4004|1
1735277140000|2024-12-27 05:25:40|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735277230000|2024-12-27 05:27:10|4010|4004|4010|4004|4010|4004|4010|4004|0
1735277270000|2024-12-27 05:27:50|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735277280000|2024-12-27 05:28:00|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|1
1735277310000|2024-12-27 05:28:30|||||||||1
1735277360000|2024-12-27 05:29:20|4010|4004|4010|4004|4010|4004|4010|4004|0
1735277370000|2024-12-27 05:29:30|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735277380000|2024-12-27 05:29:40|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|2
1735277390000|2024-12-27 05:29:50|4010.5|4004.5|4010|4004|4011.5|4005.5|4009.5|4003.5|2
1735277400000|2024-12-27 05:30:00|4009.5|4003.5|4010|4004|4010|4004|4009|4003|2
1735277410000|2024-12-27 05:30:10|||||||||1
1735277440000|2024-12-27 05:30:40|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|0
1735277450000|2024-12-27 05:30:50|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1735277460000|2024-12-27 05:31:00|4010|4004|4010|4004|4010|4004|4009.5|4003.5|1
1735277470000|2024-12-27 05:31:10|4009.5|4003.5|4009|4003|4009.5|4003.5|4009|4003|0
1735277480000|2024-12-27 05:31:20|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1735277500000|2024-12-27 05:31:40|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1735277510000|2024-12-27 05:31:50|||||||||2
1735277520000|2024-12-27 05:32:00|4008|4002|4009|4003|4009|4003|4008|4002|1
1735277540000|2024-12-27 05:32:20|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1735277590000|2024-12-27 05:33:10|4009|4003|4009|4003|4009|4003|4009|4003|0
1735277640000|2024-12-27 05:34:00|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1735277690000|2024-12-27 05:34:50|||||||||1
1735277710000|2024-12-27 05:35:10|||||||||1
1735277740000|2024-12-27 05:35:40|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|1
1735277820000|2024-12-27 05:37:00|4010|4004|4010|4004|4010|4004|4010|4004|1
1735277840000|2024-12-27 05:37:20|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|0
1735277850000|2024-12-27 05:37:30|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|0
1735277870000|2024-12-27 05:37:50|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|1
1735277880000|2024-12-27 05:38:00|4009.5|4003.5|4008.5|4002.5|4009.5|4003.5|4008.5|4002.5|6
1735277890000|2024-12-27 05:38:10|4008|4002|4008|4002|4008|4002|4008|4002|0
1735277900000|2024-12-27 05:38:20|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1735277910000|2024-12-27 05:38:30|4008|4002|4008|4002|4008|4002|4008|4002|1
1735277930000|2024-12-27 05:38:50|4008.5|4002.5|4009|4003|4009|4003|4008.5|4002.5|17
1735277940000|2024-12-27 05:39:00|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1735277960000|2024-12-27 05:39:20|4009|4003|4009|4003|4009|4003|4009|4003|1
1735277970000|2024-12-27 05:39:30|4010|4004|4011|4005|4011|4005|4010|4004|11
1735277990000|2024-12-27 05:39:50|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735278000000|2024-12-27 05:40:00|4010|4004|4011|4005|4011|4005|4010|4004|3
1735278010000|2024-12-27 05:40:10|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735278020000|2024-12-27 05:40:20|4010|4004|4010|4004|4010|4004|4010|4004|0
1735278050000|2024-12-27 05:40:50|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735278060000|2024-12-27 05:41:00|4010|4004|4010|4004|4010|4004|4010|4004|1
1735278070000|2024-12-27 05:41:10|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|1
1735278080000|2024-12-27 05:41:20|4010.5|4004.5|4010|4004|4010.5|4004.5|4010|4004|0
1735278110000|2024-12-27 05:41:50|4009|4003|4010|4004|4010|4004|4009|4003|0
1735278160000|2024-12-27 05:42:40|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1735278180000|2024-12-27 05:43:00|4010|4004|4009.5|4003.5|4010|4004|4009.5|4003.5|0
1735278190000|2024-12-27 05:43:10|4010|4004|4010|4004|4010|4004|4010|4004|0
1735278200000|2024-12-27 05:43:20|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010|4004|0
1735278210000|2024-12-27 05:43:30|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|0
1735278230000|2024-12-27 05:43:50|4011|4005|4011|4005|4011|4005|4011|4005|0
1735278250000|2024-12-27 05:44:10|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1735278290000|2024-12-27 05:44:50|4011|4005|4011|4005|4011|4005|4011|4005|4
1735278310000|2024-12-27 05:45:10|4011.5|4005.5|4011|4005|4011.5|4005.5|4011|4005|0
1735278330000|2024-12-27 05:45:30|||||||||1
1735278350000|2024-12-27 05:45:50|4010.6|4004.6|4011|4005|4011|4005|4010.6|4004.6|0
1735278360000|2024-12-27 05:46:00|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1735278370000|2024-12-27 05:46:10|4011|4005|4011|4005|4011|4005|4011|4005|0
1735278380000|2024-12-27 05:46:20|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010|4004|0
1735278390000|2024-12-27 05:46:30|4010.6|4004.6|4011|4005|4011|4005|4010.6|4004.6|0
1735278420000|2024-12-27 05:47:00|4010|4004|4010.5|4004.5|4010.5|4004.5|4010|4004|0
1735278440000|2024-12-27 05:47:20|4010|4004|4010|4004|4010|4004|4010|4004|1
1735278450000|2024-12-27 05:47:30|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|1
1735278460000|2024-12-27 05:47:40|4009|4003|4009.1|4003.1|4009.1|4003.1|4009|4003|3
1735278470000|2024-12-27 05:47:50|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1735278480000|2024-12-27 05:48:00|4009.1|4003.1|4009|4003|4009.1|4003.1|4009|4003|1
1735278490000|2024-12-27 05:48:10|||||||||1
1735278500000|2024-12-27 05:48:20|4008|4002|4008|4002|4008|4002|4008|4002|2
1735278510000|2024-12-27 05:48:30|||||||||1
1735278520000|2024-12-27 05:48:40|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1735278540000|2024-12-27 05:49:00|||||||||2
1735278550000|2024-12-27 05:49:10|4007.6|4001.6|4008|4002|4008|4002|4007.6|4001.6|0
1735278560000|2024-12-27 05:49:20|||||||||1
1735278570000|2024-12-27 05:49:30|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1735278590000|2024-12-27 05:49:50|4008|4002|4008|4002|4008|4002|4008|4002|0
1735278600000|2024-12-27 05:50:00|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1735278610000|2024-12-27 05:50:10|||||||||25
1735278620000|2024-12-27 05:50:20|4007.6|4001.6|4008.1|4002.1|4008.1|4002.1|4007.5|4001.5|3
1735278630000|2024-12-27 05:50:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1735278650000|2024-12-27 05:50:50|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1735278660000|2024-12-27 05:51:00|4008|4002|4008|4002|4008.5|4002.5|4008|4002|1
1735278670000|2024-12-27 05:51:10|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1735278680000|2024-12-27 05:51:20|4008|4002|4008|4002|4008|4002|4008|4002|0
1735278690000|2024-12-27 05:51:30|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1735278730000|2024-12-27 05:52:10|4008|4002|4008|4002|4008|4002|4008|4002|0
1735278770000|2024-12-27 05:52:50|4008.1|4002.1|4008|4002|4008.1|4002.1|4008|4002|0
1735278810000|2024-12-27 05:53:30|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1735278840000|2024-12-27 05:54:00|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735278850000|2024-12-27 05:54:10|4008.1|4002.1|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|0
1735278860000|2024-12-27 05:54:20|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1735278900000|2024-12-27 05:55:00|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1735278920000|2024-12-27 05:55:20|||||||||5
1735278960000|2024-12-27 05:56:00|||||||||1
1735278990000|2024-12-27 05:56:30|||||||||5
1735279020000|2024-12-27 05:57:00|4005.1|3999.1|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|1
1735279030000|2024-12-27 05:57:10|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|1
1735279040000|2024-12-27 05:57:20|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|0
1735279050000|2024-12-27 05:57:30|4004.1|3998.1|4004.6|3998.6|4004.6|3998.6|4004.1|3998.1|1
1735279060000|2024-12-27 05:57:40|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|2
1735279090000|2024-12-27 05:58:10|4004.6|3998.6|4004.1|3998.1|4004.6|3998.6|4004.1|3998.1|1
1735279100000|2024-12-27 05:58:20|||||||||2
1735279110000|2024-12-27 05:58:30|4004.6|3998.6|4005.6|3999.6|4005.6|3999.6|4004.6|3998.6|1
1735279120000|2024-12-27 05:58:40|4005.1|3999.1|4005.6|3999.6|4005.6|3999.6|4005.1|3999.1|0
1735279140000|2024-12-27 05:59:00|4006.6|4000.6|4009.1|4003.1|4009.6|4003.6|4006.6|4000.6|10
1735279160000|2024-12-27 05:59:20|4009|4003|4009|4003|4009|4003|4009|4003|0
1735279170000|2024-12-27 05:59:30|4010|4004|4009.6|4003.6|4010|4004|4009.6|4003.6|2
1735279180000|2024-12-27 05:59:40|4009.5|4003.5|4009.6|4003.6|4009.6|4003.6|4009.5|4003.5|1
1735279190000|2024-12-27 05:59:50|4009|4003|4009.6|4003.6|4009.6|4003.6|4009|4003|6
1735279200000|2024-12-27 06:00:00|4008.1|4002.1|4008.1|4002.1|4009.6|4003.6|4007.6|4001.6|5
1735279210000|2024-12-27 06:00:10|4008|4002|4009.6|4003.6|4009.6|4003.6|4008|4002|2
1735279220000|2024-12-27 06:00:20|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|1
1735279240000|2024-12-27 06:00:40|4010|4004|4010|4004|4010|4004|4010|4004|3
1735279250000|2024-12-27 06:00:50|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1735279260000|2024-12-27 06:01:00|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735279270000|2024-12-27 06:01:10|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735279280000|2024-12-27 06:01:20|||||||||6
1735279290000|2024-12-27 06:01:30|||||||||1
1735279300000|2024-12-27 06:01:40|||||||||1
1735279330000|2024-12-27 06:02:10|4009.5|4003.5|4008.1|4002.1|4009.5|4003.5|4008.1|4002.1|4
1735279340000|2024-12-27 06:02:20|4009.6|4003.6|4009.1|4003.1|4009.6|4003.6|4009.1|4003.1|5
1735279350000|2024-12-27 06:02:30|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|2
1735279380000|2024-12-27 06:03:00|||||||||1
1735279410000|2024-12-27 06:03:30|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|1
1735279420000|2024-12-27 06:03:40|4011.1|4005.1|4010.6|4004.6|4011.1|4005.1|4010.6|4004.6|3
1735279430000|2024-12-27 06:03:50|4011.6|4005.6|4012.5|4006.5|4012.5|4006.5|4011.6|4005.6|3
1735279440000|2024-12-27 06:04:00|4012|4006|4012|4006|4012|4006|4012|4006|1
1735279460000|2024-12-27 06:04:20|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735279470000|2024-12-27 06:04:30|4012|4006|4012|4006|4012|4006|4012|4006|1
1735279480000|2024-12-27 06:04:40|4014|4008|4014|4008|4014.1|4008.1|4014|4008|4
1735279490000|2024-12-27 06:04:50|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735279500000|2024-12-27 06:05:00|4013.1|4007.1|4014.1|4008.1|4014.1|4008.1|4013.1|4007.1|13
1735279520000|2024-12-27 06:05:20|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735279530000|2024-12-27 06:05:30|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|1
1735279540000|2024-12-27 06:05:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|2
1735279550000|2024-12-27 06:05:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|2
1735279570000|2024-12-27 06:06:10|4014.6|4008.6|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|0
1735279580000|2024-12-27 06:06:20|4015.1|4009.1|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|4
1735279590000|2024-12-27 06:06:30|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|0
1735279600000|2024-12-27 06:06:40|4014.5|4008.5|4014.6|4008.6|4014.6|4008.6|4014.5|4008.5|1
1735279610000|2024-12-27 06:06:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735279620000|2024-12-27 06:07:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735279630000|2024-12-27 06:07:10|||||||||1
1735279640000|2024-12-27 06:07:20|4014.1|4008.1|4015.1|4009.1|4015.1|4009.1|4013.6|4007.6|4
1735279670000|2024-12-27 06:07:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1735279680000|2024-12-27 06:08:00|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|2
1735279700000|2024-12-27 06:08:20|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|3
1735279770000|2024-12-27 06:09:30|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|1
1735279780000|2024-12-27 06:09:40|||||||||1
1735279800000|2024-12-27 06:10:00|||||||||1
1735279840000|2024-12-27 06:10:40|||||||||1
1735279860000|2024-12-27 06:11:00|||||||||3
1735279870000|2024-12-27 06:11:10|||||||||1
1735279880000|2024-12-27 06:11:20|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|3
1735279890000|2024-12-27 06:11:30|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735279900000|2024-12-27 06:11:40|4016.1|4010.1|4016.6|4010.6|4016.6|4010.6|4016.1|4010.1|1
1735279960000|2024-12-27 06:12:40|||||||||2
1735279970000|2024-12-27 06:12:50|||||||||1
1735280010000|2024-12-27 06:13:30|||||||||1
1735280040000|2024-12-27 06:14:00|||||||||1
1735280090000|2024-12-27 06:14:50|||||||||1
1735280100000|2024-12-27 06:15:00|||||||||1
1735280110000|2024-12-27 06:15:10|||||||||2
1735280120000|2024-12-27 06:15:20|4016.1|4010.1|4016.6|4010.6|4016.6|4010.6|4016.1|4010.1|2
1735280130000|2024-12-27 06:15:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4
1735280140000|2024-12-27 06:15:40|||||||||3
1735280190000|2024-12-27 06:16:30|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735280200000|2024-12-27 06:16:40|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|4
1735280220000|2024-12-27 06:17:00|4019.6|4013.6|4018.6|4012.6|4019.6|4013.6|4018.6|4012.6|3
1735280230000|2024-12-27 06:17:10|4019.6|4013.6|4018.6|4012.6|4019.6|4013.6|4018.6|4012.6|1
1735280240000|2024-12-27 06:17:20|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|2
1735280250000|2024-12-27 06:17:30|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735280260000|2024-12-27 06:17:40|||||||||1
1735280290000|2024-12-27 06:18:10|4018.6|4012.6|4019.6|4013.6|4019.6|4013.6|4018.6|4012.6|1
1735280310000|2024-12-27 06:18:30|||||||||2
1735280320000|2024-12-27 06:18:40|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|19
1735280330000|2024-12-27 06:18:50|4019.1|4013.1|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|2
1735280340000|2024-12-27 06:19:00|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|1
1735280360000|2024-12-27 06:19:20|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|52
1735280370000|2024-12-27 06:19:30|||||||||1
1735280380000|2024-12-27 06:19:40|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|1
1735280390000|2024-12-27 06:19:50|||||||||1
1735280400000|2024-12-27 06:20:00|||||||||2
1735280410000|2024-12-27 06:20:10|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4
1735280430000|2024-12-27 06:20:30|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|1
1735280460000|2024-12-27 06:21:00|||||||||1
1735280510000|2024-12-27 06:21:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735280530000|2024-12-27 06:22:10|||||||||1
1735280570000|2024-12-27 06:22:50|4016.5|4010.5|4017.6|4011.6|4017.6|4011.6|4016.1|4010.1|3
1735280580000|2024-12-27 06:23:00|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1735280610000|2024-12-27 06:23:30|4017.5|4011.5|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1735280630000|2024-12-27 06:23:50|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|1
1735280640000|2024-12-27 06:24:00|4018.1|4012.1|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1735280700000|2024-12-27 06:25:00|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|0
1735280760000|2024-12-27 06:26:00|4018.5|4012.5|4018.6|4012.6|4018.6|4012.6|4018.5|4012.5|0
1735280840000|2024-12-27 06:27:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|7
1735280860000|2024-12-27 06:27:40|||||||||1
1735280890000|2024-12-27 06:28:10|||||||||1
1735280910000|2024-12-27 06:28:30|||||||||1
1735280920000|2024-12-27 06:28:40|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|7
1735280930000|2024-12-27 06:28:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735280940000|2024-12-27 06:29:00|4019|4013|4019.6|4013.6|4020.1|4014.1|4019|4013|3
1735280960000|2024-12-27 06:29:20|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|5
1735280990000|2024-12-27 06:29:50|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|1
1735281000000|2024-12-27 06:30:00|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1735281010000|2024-12-27 06:30:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|2
1735281020000|2024-12-27 06:30:20|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1735281030000|2024-12-27 06:30:30|||||||||2
1735281040000|2024-12-27 06:30:40|4019.1|4013.1|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|1
1735281050000|2024-12-27 06:30:50|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1735281070000|2024-12-27 06:31:10|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1735281080000|2024-12-27 06:31:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735281120000|2024-12-27 06:32:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|2
1735281130000|2024-12-27 06:32:10|||||||||2
1735281140000|2024-12-27 06:32:20|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|1
1735281150000|2024-12-27 06:32:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|2
1735281170000|2024-12-27 06:32:50|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1735281180000|2024-12-27 06:33:00|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|1
1735281190000|2024-12-27 06:33:10|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735281200000|2024-12-27 06:33:20|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1735281210000|2024-12-27 06:33:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735281230000|2024-12-27 06:33:50|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1735281240000|2024-12-27 06:34:00|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1735281250000|2024-12-27 06:34:10|||||||||4
1735281260000|2024-12-27 06:34:20|||||||||2
1735281280000|2024-12-27 06:34:40|||||||||1
1735281300000|2024-12-27 06:35:00|4020.1|4014.1|4019.1|4013.1|4020.1|4014.1|4018.1|4012.1|8
1735281310000|2024-12-27 06:35:10|4018.6|4012.6|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1735281320000|2024-12-27 06:35:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|10
1735281330000|2024-12-27 06:35:30|4018.1|4012.1|4019.1|4013.1|4019.1|4013.1|4018.1|4012.1|3
1735281340000|2024-12-27 06:35:40|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|8
1735281350000|2024-12-27 06:35:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|0
1735281380000|2024-12-27 06:36:20|4018.6|4012.6|4019.1|4013.1|4019.6|4013.6|4018.6|4012.6|0
1735281390000|2024-12-27 06:36:30|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|2
1735281400000|2024-12-27 06:36:40|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1735281420000|2024-12-27 06:37:00|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|8
1735281430000|2024-12-27 06:37:10|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1735281440000|2024-12-27 06:37:20|4018.1|4012.1|4018.6|4012.6|4019.1|4013.1|4018.1|4012.1|0
1735281450000|2024-12-27 06:37:30|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1735281460000|2024-12-27 06:37:40|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1735281470000|2024-12-27 06:37:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735281480000|2024-12-27 06:38:00|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1735281500000|2024-12-27 06:38:20|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735281510000|2024-12-27 06:38:30|4017.6|4011.6|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1735281550000|2024-12-27 06:39:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735281560000|2024-12-27 06:39:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735281580000|2024-12-27 06:39:40|4016.6|4010.6|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|0
1735281590000|2024-12-27 06:39:50|4016.6|4010.6|4017.1|4011.1|4017.1|4011.1|4016.1|4010.1|1
1735281600000|2024-12-27 06:40:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1735281610000|2024-12-27 06:40:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735281620000|2024-12-27 06:40:20|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1735281650000|2024-12-27 06:40:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735281660000|2024-12-27 06:41:00|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|1
1735281670000|2024-12-27 06:41:10|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|0
1735281680000|2024-12-27 06:41:20|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735281690000|2024-12-27 06:41:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735281720000|2024-12-27 06:42:00|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|1
1735281730000|2024-12-27 06:42:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|1
1735281750000|2024-12-27 06:42:30|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|1
1735281760000|2024-12-27 06:42:40|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|0
1735281770000|2024-12-27 06:42:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735281780000|2024-12-27 06:43:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735281800000|2024-12-27 06:43:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735281830000|2024-12-27 06:43:50|4017.6|4011.6|4019.1|4013.1|4019.6|4013.6|4017.6|4011.6|4
1735281840000|2024-12-27 06:44:00|4019.6|4013.6|4018.6|4012.6|4019.6|4013.6|4018.6|4012.6|0
1735281850000|2024-12-27 06:44:10|||||||||2
1735281860000|2024-12-27 06:44:20|4019.6|4013.6|4018.6|4012.6|4019.6|4013.6|4018.1|4012.1|3
1735281870000|2024-12-27 06:44:30|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|0
1735281880000|2024-12-27 06:44:40|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|1
1735281900000|2024-12-27 06:45:00|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1735281920000|2024-12-27 06:45:20|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1735281930000|2024-12-27 06:45:30|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|1
1735281940000|2024-12-27 06:45:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|1
1735281980000|2024-12-27 06:46:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735282010000|2024-12-27 06:46:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735282040000|2024-12-27 06:47:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|1
1735282060000|2024-12-27 06:47:40|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735282090000|2024-12-27 06:48:10|4017.6|4011.6|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|1
1735282100000|2024-12-27 06:48:20|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|2
1735282110000|2024-12-27 06:48:30|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|9
1735282120000|2024-12-27 06:48:40|4019.1|4013.1|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|0
1735282130000|2024-12-27 06:48:50|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|1
1735282160000|2024-12-27 06:49:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1735282170000|2024-12-27 06:49:30|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|1
1735282190000|2024-12-27 06:49:50|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|1
1735282200000|2024-12-27 06:50:00|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735282210000|2024-12-27 06:50:10|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1735282220000|2024-12-27 06:50:20|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|1
1735282230000|2024-12-27 06:50:30|4016.1|4010.1|4016.6|4010.6|4016.6|4010.6|4016.1|4010.1|0
1735282240000|2024-12-27 06:50:40|4016.1|4010.1|4017.1|4011.1|4017.1|4011.1|4016.1|4010.1|2
1735282250000|2024-12-27 06:50:50|4016.6|4010.6|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|0
1735282260000|2024-12-27 06:51:00|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4016.6|4010.6|0
1735282270000|2024-12-27 06:51:10|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1735282280000|2024-12-27 06:51:20|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735282320000|2024-12-27 06:52:00|4017.6|4011.6|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1735282340000|2024-12-27 06:52:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735282350000|2024-12-27 06:52:30|4016.6|4010.6|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|0
1735282360000|2024-12-27 06:52:40|||||||||1
1735282390000|2024-12-27 06:53:10|4017.1|4011.1|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|1
1735282400000|2024-12-27 06:53:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735282410000|2024-12-27 06:53:30|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735282450000|2024-12-27 06:54:10|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|0
1735282480000|2024-12-27 06:54:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735282490000|2024-12-27 06:54:50|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.1|4011.1|0
1735282500000|2024-12-27 06:55:00|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1735282520000|2024-12-27 06:55:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735282540000|2024-12-27 06:55:40|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735282560000|2024-12-27 06:56:00|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|2
1735282570000|2024-12-27 06:56:10|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1735282580000|2024-12-27 06:56:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735282600000|2024-12-27 06:56:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|7
1735282610000|2024-12-27 06:56:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1735282620000|2024-12-27 06:57:00|4013.6|4007.6|4015.1|4009.1|4015.1|4009.1|4013.6|4007.6|6
1735282630000|2024-12-27 06:57:10|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|0
1735282640000|2024-12-27 06:57:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1735282650000|2024-12-27 06:57:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|0
1735282680000|2024-12-27 06:58:00|4015.1|4009.1|4014.6|4008.6|4015.6|4009.6|4014.1|4008.1|1
1735282690000|2024-12-27 06:58:10|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4013.6|4007.6|5
1735282700000|2024-12-27 06:58:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1735282710000|2024-12-27 06:58:30|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|0
1735282740000|2024-12-27 06:59:00|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|0
1735282760000|2024-12-27 06:59:20|4014.6|4008.6|4013.1|4007.1|4014.6|4008.6|4013.1|4007.1|0
1735282770000|2024-12-27 06:59:30|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1735282780000|2024-12-27 06:59:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735282790000|2024-12-27 06:59:50|4013.1|4007.1|4013.6|4007.6|4013.6|4007.6|4012.6|4006.6|1
1735282800000|2024-12-27 07:00:00|4013.1|4007.1|4013.6|4007.6|4013.6|4007.6|4013.1|4007.1|1
1735282810000|2024-12-27 07:00:10|4015.1|4009.1|4014.6|4008.6|4015.1|4009.1|4014.1|4008.1|2
1735282820000|2024-12-27 07:00:20|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|0
1735282850000|2024-12-27 07:00:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1735282880000|2024-12-27 07:01:20|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|0
1735282910000|2024-12-27 07:01:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1735282920000|2024-12-27 07:02:00|4015.1|4009.1|4016.1|4010.1|4016.1|4010.1|4015.1|4009.1|2
1735282970000|2024-12-27 07:02:50|4016.6|4010.6|4016.1|4010.1|4016.6|4010.6|4016.1|4010.1|0
1735282980000|2024-12-27 07:03:00|||||||||1
1735283000000|2024-12-27 07:03:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1735283010000|2024-12-27 07:03:30|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1735283030000|2024-12-27 07:03:50|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|8
1735283040000|2024-12-27 07:04:00|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|1
1735283060000|2024-12-27 07:04:20|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1735283090000|2024-12-27 07:04:50|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283100000|2024-12-27 07:05:00|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|3
1735283130000|2024-12-27 07:05:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283140000|2024-12-27 07:05:40|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|4
1735283150000|2024-12-27 07:05:50|||||||||1
1735283160000|2024-12-27 07:06:00|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1735283170000|2024-12-27 07:06:10|4018.6|4012.6|4017.6|4011.6|4018.6|4012.6|4017.6|4011.6|1
1735283180000|2024-12-27 07:06:20|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|1
1735283190000|2024-12-27 07:06:30|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1735283210000|2024-12-27 07:06:50|4018.1|4012.1|4019.1|4013.1|4019.1|4013.1|4018.1|4012.1|4
1735283220000|2024-12-27 07:07:00|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1735283250000|2024-12-27 07:07:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283280000|2024-12-27 07:08:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|3
1735283320000|2024-12-27 07:08:40|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283340000|2024-12-27 07:09:00|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1735283350000|2024-12-27 07:09:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283360000|2024-12-27 07:09:20|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1735283380000|2024-12-27 07:09:40|4020.1|4014.1|4019.1|4013.1|4020.1|4014.1|4019.1|4013.1|0
1735283400000|2024-12-27 07:10:00|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1735283420000|2024-12-27 07:10:20|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283500000|2024-12-27 07:11:40|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735283510000|2024-12-27 07:11:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735283530000|2024-12-27 07:12:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|2
1735283540000|2024-12-27 07:12:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|1
1735283560000|2024-12-27 07:12:40|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1735283570000|2024-12-27 07:12:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735283580000|2024-12-27 07:13:00|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735283590000|2024-12-27 07:13:10|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|5
1735283630000|2024-12-27 07:13:50|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1735283640000|2024-12-27 07:14:00|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283660000|2024-12-27 07:14:20|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|1
1735283720000|2024-12-27 07:15:20|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1735283750000|2024-12-27 07:15:50|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283760000|2024-12-27 07:16:00|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1735283810000|2024-12-27 07:16:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1735283840000|2024-12-27 07:17:20|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283880000|2024-12-27 07:18:00|4020.1|4014.1|4020.6|4014.6|4020.6|4014.6|4020.1|4014.1|1
1735283890000|2024-12-27 07:18:10|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|1
1735283910000|2024-12-27 07:18:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|64
1735283920000|2024-12-27 07:18:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1735283930000|2024-12-27 07:18:50|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735283960000|2024-12-27 07:19:20|4019.1|4013.1|4020.1|4014.1|4020.6|4014.6|4019.1|4013.1|2
1735283970000|2024-12-27 07:19:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1735283980000|2024-12-27 07:19:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|1
1735283990000|2024-12-27 07:19:50|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735284000000|2024-12-27 07:20:00|4020.1|4014.1|4020.6|4014.6|4020.6|4014.6|4020.1|4014.1|0
1735284020000|2024-12-27 07:20:20|||||||||1
1735284120000|2024-12-27 07:22:00|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|10
1735284130000|2024-12-27 07:22:10|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|2
1735284140000|2024-12-27 07:22:20|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4
1735284160000|2024-12-27 07:22:40|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|9
1735284220000|2024-12-27 07:23:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|0
1735284230000|2024-12-27 07:23:50|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1735284240000|2024-12-27 07:24:00|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735284250000|2024-12-27 07:24:10|4022.1|4016.1|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|0
1735284260000|2024-12-27 07:24:20|4022.1|4016.1|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|7
1735284270000|2024-12-27 07:24:30|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1735284320000|2024-12-27 07:25:20|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|0
1735284340000|2024-12-27 07:25:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1735284360000|2024-12-27 07:26:00|||||||||1
1735284430000|2024-12-27 07:27:10|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735284440000|2024-12-27 07:27:20|4022.1|4016.1|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|1
1735284470000|2024-12-27 07:27:50|4022.1|4016.1|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|5
1735284490000|2024-12-27 07:28:10|4022.1|4016.1|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|0
1735284500000|2024-12-27 07:28:20|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1735284520000|2024-12-27 07:28:40|4021.6|4015.6|4021.1|4015.1|4022.1|4016.1|4021.1|4015.1|2
1735284560000|2024-12-27 07:29:20|||||||||1
1735284610000|2024-12-27 07:30:10|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1735284730000|2024-12-27 07:32:10|||||||||1
1735284750000|2024-12-27 07:32:30|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|15
1735284760000|2024-12-27 07:32:40|4021.6|4015.6|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|0
1735284800000|2024-12-27 07:33:20|4020.6|4014.6|4017.6|4011.6|4020.6|4014.6|4017.6|4011.6|6
1735284840000|2024-12-27 07:34:00|||||||||3
1735284850000|2024-12-27 07:34:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|2
1735284860000|2024-12-27 07:34:20|4018.6|4012.6|4020.1|4014.1|4020.1|4014.1|4018.6|4012.6|4
1735284870000|2024-12-27 07:34:30|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|3
1735284920000|2024-12-27 07:35:20|4019.2|4013.2|4019.1|4013.1|4019.2|4013.2|4019.1|4013.1|0
1735284930000|2024-12-27 07:35:30|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|0
1735284940000|2024-12-27 07:35:40|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1735284950000|2024-12-27 07:35:50|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4
1735285010000|2024-12-27 07:36:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1735285020000|2024-12-27 07:37:00|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|1
1735285030000|2024-12-27 07:37:10|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4
1735285060000|2024-12-27 07:37:40|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|2
1735285090000|2024-12-27 07:38:10|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1735285110000|2024-12-27 07:38:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1735285140000|2024-12-27 07:39:00|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1735285160000|2024-12-27 07:39:20|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|1
1735285170000|2024-12-27 07:39:30|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735285180000|2024-12-27 07:39:40|4022.1|4016.1|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|5
1735285190000|2024-12-27 07:39:50|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|1
1735285210000|2024-12-27 07:40:10|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|1
1735285220000|2024-12-27 07:40:20|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|1
1735285240000|2024-12-27 07:40:40|||||||||3
1735285270000|2024-12-27 07:41:10|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|3
1735285280000|2024-12-27 07:41:20|||||||||2
1735285300000|2024-12-27 07:41:40|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|1
1735285310000|2024-12-27 07:41:50|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1735285320000|2024-12-27 07:42:00|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|2
1735285350000|2024-12-27 07:42:30|4022.6|4016.6|4023.6|4017.6|4023.6|4017.6|4022.6|4016.6|1
1735285380000|2024-12-27 07:43:00|4023.1|4017.1|4023.1|4017.1|4023.6|4017.6|4023.1|4017.1|3
1735285400000|2024-12-27 07:43:20|4022.7|4016.7|4022.6|4016.6|4022.7|4016.7|4022.6|4016.6|0
1735285420000|2024-12-27 07:43:40|||||||||9
1735285440000|2024-12-27 07:44:00|||||||||1
1735285470000|2024-12-27 07:44:30|4023.6|4017.6|4024.6|4018.6|4025.6|4019.6|4023.6|4017.6|8
1735285480000|2024-12-27 07:44:40|4024.1|4018.1|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|3
1735285490000|2024-12-27 07:44:50|4024.6|4018.6|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|1
1735285500000|2024-12-27 07:45:00|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|0
1735285520000|2024-12-27 07:45:20|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|10
1735285530000|2024-12-27 07:45:30|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1735285540000|2024-12-27 07:45:40|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|0
1735285550000|2024-12-27 07:45:50|4024.6|4018.6|4024.1|4018.1|4025.1|4019.1|4024.1|4018.1|5
1735285640000|2024-12-27 07:47:20|||||||||2
1735285660000|2024-12-27 07:47:40|||||||||1
1735285670000|2024-12-27 07:47:50|4023.6|4017.6|4024.6|4018.6|4024.6|4018.6|4023.6|4017.6|1
1735285680000|2024-12-27 07:48:00|||||||||12
1735285720000|2024-12-27 07:48:40|4027.6|4021.6|4028.6|4022.6|4028.6|4022.6|4027.6|4021.6|8
1735285730000|2024-12-27 07:48:50|4028.2|4022.2|4029.6|4023.6|4029.6|4023.6|4028.2|4022.2|3
1735285740000|2024-12-27 07:49:00|4029.1|4023.1|4027.6|4021.6|4029.1|4023.1|4027.6|4021.6|10
1735285750000|2024-12-27 07:49:10|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|2
1735285760000|2024-12-27 07:49:20|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1735285770000|2024-12-27 07:49:30|||||||||1
1735285780000|2024-12-27 07:49:40|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1735285810000|2024-12-27 07:50:10|4027.7|4021.7|4027.6|4021.6|4027.7|4021.7|4027.6|4021.6|0
1735285820000|2024-12-27 07:50:20|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|1
1735285830000|2024-12-27 07:50:30|4028.2|4022.2|4028.1|4022.1|4028.2|4022.2|4028.1|4022.1|3
1735285900000|2024-12-27 07:51:40|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|2
1735285910000|2024-12-27 07:51:50|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735285920000|2024-12-27 07:52:00|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|1
1735285960000|2024-12-27 07:52:40|||||||||3
1735285980000|2024-12-27 07:53:00|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735285990000|2024-12-27 07:53:10|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|1
1735286010000|2024-12-27 07:53:30|4028.7|4022.7|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|2
1735286030000|2024-12-27 07:53:50|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|3
1735286040000|2024-12-27 07:54:00|||||||||2
1735286060000|2024-12-27 07:54:20|||||||||2
1735286090000|2024-12-27 07:54:50|||||||||2
1735286100000|2024-12-27 07:55:00|||||||||1
1735286140000|2024-12-27 07:55:40|4030.1|4024.1|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|4
1735286150000|2024-12-27 07:55:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1735286160000|2024-12-27 07:56:00|4029.6|4023.6|4029.7|4023.7|4030.1|4024.1|4029.6|4023.6|1
1735286190000|2024-12-27 07:56:30|||||||||2
1735286210000|2024-12-27 07:56:50|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735286220000|2024-12-27 07:57:00|||||||||1
1735286250000|2024-12-27 07:57:30|||||||||1
1735286260000|2024-12-27 07:57:40|||||||||1
1735286290000|2024-12-27 07:58:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|19
1735286310000|2024-12-27 07:58:30|4029.6|4023.6|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|2
1735286320000|2024-12-27 07:58:40|4030.6|4024.6|4030.1|4024.1|4030.6|4024.6|4030.1|4024.1|0
1735286340000|2024-12-27 07:59:00|4029.6|4023.6|4029.7|4023.7|4029.7|4023.7|4029.6|4023.6|20
1735286350000|2024-12-27 07:59:10|||||||||2
1735286360000|2024-12-27 07:59:20|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735286370000|2024-12-27 07:59:30|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|3
1735286390000|2024-12-27 07:59:50|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735286400000|2024-12-27 08:00:00|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4029.2|4023.2|10
1735286410000|2024-12-27 08:00:10|4028.7|4022.7|4028.7|4022.7|4029.7|4023.7|4028.7|4022.7|4
1735286440000|2024-12-27 08:00:40|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4028.2|4022.2|60
1735286450000|2024-12-27 08:00:50|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4027.7|4021.7|14
1735286460000|2024-12-27 08:01:00|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4028.7|4022.7|5
1735286470000|2024-12-27 08:01:10|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4028.2|4022.2|4
1735286500000|2024-12-27 08:01:40|4028.7|4022.7|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|15
1735286520000|2024-12-27 08:02:00|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|17
1735286530000|2024-12-27 08:02:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|9
1735286540000|2024-12-27 08:02:20|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1735286560000|2024-12-27 08:02:40|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4
1735286580000|2024-12-27 08:03:00|||||||||1
1735286610000|2024-12-27 08:03:30|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|3
1735286620000|2024-12-27 08:03:40|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1735286640000|2024-12-27 08:04:00|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|2
1735286650000|2024-12-27 08:04:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1735286660000|2024-12-27 08:04:20|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|2
1735286680000|2024-12-27 08:04:40|4023.7|4017.7|4027.7|4021.7|4027.7|4021.7|4023.7|4017.7|14
1735286690000|2024-12-27 08:04:50|||||||||1
1735286700000|2024-12-27 08:05:00|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1735286710000|2024-12-27 08:05:10|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1735286730000|2024-12-27 08:05:30|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|1
1735286740000|2024-12-27 08:05:40|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4027.7|4021.7|8
1735286760000|2024-12-27 08:06:00|4027.7|4021.7|4028.2|4022.2|4028.2|4022.2|4027.7|4021.7|2
1735286770000|2024-12-27 08:06:10|||||||||1
1735286800000|2024-12-27 08:06:40|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|0
1735286820000|2024-12-27 08:07:00|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1735286830000|2024-12-27 08:07:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1735286850000|2024-12-27 08:07:30|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|3
1735286860000|2024-12-27 08:07:40|4030.1|4024.1|4029.7|4023.7|4030.1|4024.1|4029.7|4023.7|1
1735286880000|2024-12-27 08:08:00|||||||||1
1735286910000|2024-12-27 08:08:30|4029.6|4023.6|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|2
1735286920000|2024-12-27 08:08:40|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4029.2|4023.2|0
1735286930000|2024-12-27 08:08:50|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4029.2|4023.2|0
1735286940000|2024-12-27 08:09:00|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735286950000|2024-12-27 08:09:10|||||||||1
1735286960000|2024-12-27 08:09:20|||||||||1
1735286980000|2024-12-27 08:09:40|4030.1|4024.1|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|4
1735286990000|2024-12-27 08:09:50|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1735287000000|2024-12-27 08:10:00|4030.2|4024.2|4031.1|4025.1|4031.1|4025.1|4030.2|4024.2|17
1735287010000|2024-12-27 08:10:10|||||||||1
1735287040000|2024-12-27 08:10:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735287050000|2024-12-27 08:10:50|||||||||2
1735287080000|2024-12-27 08:11:20|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|5
1735287090000|2024-12-27 08:11:30|4032.1|4026.1|4031.7|4025.7|4032.1|4026.1|4031.7|4025.7|1
1735287100000|2024-12-27 08:11:40|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4031.7|4025.7|14
1735287110000|2024-12-27 08:11:50|4032.2|4026.2|4032.6|4026.6|4032.6|4026.6|4032.2|4026.2|0
1735287120000|2024-12-27 08:12:00|||||||||1
1735287140000|2024-12-27 08:12:20|4032.2|4026.2|4032.6|4026.6|4032.6|4026.6|4032.2|4026.2|10
1735287160000|2024-12-27 08:12:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.1|4027.1|9
1735287180000|2024-12-27 08:13:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1735287210000|2024-12-27 08:13:30|4032.7|4026.7|4033.1|4027.1|4033.1|4027.1|4032.7|4026.7|1
1735287220000|2024-12-27 08:13:40|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|2
1735287230000|2024-12-27 08:13:50|4032.1|4026.1|4031.7|4025.7|4032.1|4026.1|4031.7|4025.7|0
1735287240000|2024-12-27 08:14:00|4032.2|4026.2|4031.2|4025.2|4032.2|4026.2|4031.2|4025.2|3
1735287280000|2024-12-27 08:14:40|||||||||1
1735287310000|2024-12-27 08:15:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735287320000|2024-12-27 08:15:20|||||||||1
1735287340000|2024-12-27 08:15:40|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|3
1735287350000|2024-12-27 08:15:50|4032.1|4026.1|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|2
1735287360000|2024-12-27 08:16:00|4032.1|4026.1|4032.7|4026.7|4032.7|4026.7|4032.1|4026.1|3
1735287370000|2024-12-27 08:16:10|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|2
1735287380000|2024-12-27 08:16:20|||||||||5
1735287390000|2024-12-27 08:16:30|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4
1735287420000|2024-12-27 08:17:00|4032.1|4026.1|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|0
1735287430000|2024-12-27 08:17:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735287460000|2024-12-27 08:17:40|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|10
1735287480000|2024-12-27 08:18:00|4031.7|4025.7|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|2
1735287490000|2024-12-27 08:18:10|||||||||1
1735287500000|2024-12-27 08:18:20|4032.6|4026.6|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|1
1735287510000|2024-12-27 08:18:30|4033.2|4027.2|4033.6|4027.6|4033.6|4027.6|4033.2|4027.2|0
1735287520000|2024-12-27 08:18:40|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|28
1735287540000|2024-12-27 08:19:00|4034.1|4028.1|4034.1|4028.1|4034.2|4028.2|4034.1|4028.1|2
1735287550000|2024-12-27 08:19:10|4034.2|4028.2|4034.1|4028.1|4034.2|4028.2|4034.1|4028.1|0
1735287560000|2024-12-27 08:19:20|4034.2|4028.2|4031.7|4025.7|4034.6|4028.6|4031.7|4025.7|8
1735287570000|2024-12-27 08:19:30|||||||||1
1735287580000|2024-12-27 08:19:40|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|6
1735287600000|2024-12-27 08:20:00|4031.7|4025.7|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|3
1735287660000|2024-12-27 08:21:00|4032.1|4026.1|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|1
1735287670000|2024-12-27 08:21:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|2
1735287680000|2024-12-27 08:21:20|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735287690000|2024-12-27 08:21:30|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|3
1735287700000|2024-12-27 08:21:40|||||||||1
1735287770000|2024-12-27 08:22:50|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735287780000|2024-12-27 08:23:00|||||||||1
1735287800000|2024-12-27 08:23:20|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|1
1735287830000|2024-12-27 08:23:50|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735287840000|2024-12-27 08:24:00|4032.2|4026.2|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|0
1735287850000|2024-12-27 08:24:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735287880000|2024-12-27 08:24:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|8
1735287890000|2024-12-27 08:24:50|||||||||1
1735287940000|2024-12-27 08:25:40|4033.7|4027.7|4032.7|4026.7|4033.7|4027.7|4032.7|4026.7|4
1735287950000|2024-12-27 08:25:50|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|2
1735287960000|2024-12-27 08:26:00|4032.7|4026.7|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|1
1735288000000|2024-12-27 08:26:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|20
1735288010000|2024-12-27 08:26:50|4032.7|4026.7|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|6
1735288020000|2024-12-27 08:27:00|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|5
1735288040000|2024-12-27 08:27:20|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|3
1735288050000|2024-12-27 08:27:30|||||||||9
1735288060000|2024-12-27 08:27:40|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|17
1735288070000|2024-12-27 08:27:50|||||||||1
1735288080000|2024-12-27 08:28:00|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|2
1735288120000|2024-12-27 08:28:40|4035.6|4029.6|4035.7|4029.7|4035.7|4029.7|4035.6|4029.6|0
1735288140000|2024-12-27 08:29:00|||||||||1
1735288170000|2024-12-27 08:29:30|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|3
1735288190000|2024-12-27 08:29:50|||||||||7
1735288200000|2024-12-27 08:30:00|4035.7|4029.7|4036.7|4030.7|4036.7|4030.7|4035.7|4029.7|1
1735288210000|2024-12-27 08:30:10|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1735288230000|2024-12-27 08:30:30|||||||||13
1735288240000|2024-12-27 08:30:40|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1735288250000|2024-12-27 08:30:50|4034.7|4028.7|4035.7|4029.7|4035.7|4029.7|4034.7|4028.7|17
1735288260000|2024-12-27 08:31:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1735288270000|2024-12-27 08:31:10|||||||||1
1735288280000|2024-12-27 08:31:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|5
1735288290000|2024-12-27 08:31:30|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1735288300000|2024-12-27 08:31:40|||||||||2
1735288310000|2024-12-27 08:31:50|||||||||1
1735288320000|2024-12-27 08:32:00|||||||||2
1735288330000|2024-12-27 08:32:10|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|1
1735288350000|2024-12-27 08:32:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735288360000|2024-12-27 08:32:40|||||||||3
1735288370000|2024-12-27 08:32:50|4037.2|4031.2|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|17
1735288390000|2024-12-27 08:33:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1735288400000|2024-12-27 08:33:20|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|5
1735288410000|2024-12-27 08:33:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735288420000|2024-12-27 08:33:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4
1735288430000|2024-12-27 08:33:50|4035.2|4029.2|4034.2|4028.2|4035.2|4029.2|4034.2|4028.2|6
1735288450000|2024-12-27 08:34:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4
1735288460000|2024-12-27 08:34:20|4035.2|4029.2|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|3
1735288470000|2024-12-27 08:34:30|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1735288500000|2024-12-27 08:35:00|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735288510000|2024-12-27 08:35:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|1
1735288520000|2024-12-27 08:35:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1735288530000|2024-12-27 08:35:30|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|0
1735288540000|2024-12-27 08:35:40|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|0
1735288550000|2024-12-27 08:35:50|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735288560000|2024-12-27 08:36:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1735288570000|2024-12-27 08:36:10|||||||||2
1735288620000|2024-12-27 08:37:00|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735288640000|2024-12-27 08:37:20|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|3
1735288670000|2024-12-27 08:37:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|1
1735288680000|2024-12-27 08:38:00|4034.2|4028.2|4033.7|4027.7|4034.2|4028.2|4033.7|4027.7|0
1735288690000|2024-12-27 08:38:10|||||||||1
1735288710000|2024-12-27 08:38:30|4032.7|4026.7|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|3
1735288730000|2024-12-27 08:38:50|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|17
1735288740000|2024-12-27 08:39:00|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|12
1735288750000|2024-12-27 08:39:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|1
1735288790000|2024-12-27 08:39:50|4033.7|4027.7|4034.2|4028.2|4034.7|4028.7|4033.7|4027.7|4
1735288800000|2024-12-27 08:40:00|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735288810000|2024-12-27 08:40:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1735288830000|2024-12-27 08:40:30|||||||||1
1735288840000|2024-12-27 08:40:40|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735288850000|2024-12-27 08:40:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|5
1735288860000|2024-12-27 08:41:00|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4032.2|4026.2|9
1735288870000|2024-12-27 08:41:10|4032.7|4026.7|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|1
1735288880000|2024-12-27 08:41:20|4032.7|4026.7|4034.7|4028.7|4034.7|4028.7|4032.7|4026.7|10
1735288890000|2024-12-27 08:41:30|||||||||1
1735288900000|2024-12-27 08:41:40|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|1
1735288920000|2024-12-27 08:42:00|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|1
1735288930000|2024-12-27 08:42:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|2
1735288940000|2024-12-27 08:42:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1735288960000|2024-12-27 08:42:40|4033.7|4027.7|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|10
1735288970000|2024-12-27 08:42:50|4032.7|4026.7|4031.2|4025.2|4032.7|4026.7|4030.7|4024.7|15
1735288980000|2024-12-27 08:43:00|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735288990000|2024-12-27 08:43:10|4029.7|4023.7|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|1
1735289010000|2024-12-27 08:43:30|||||||||1
1735289020000|2024-12-27 08:43:40|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4029.7|4023.7|4
1735289040000|2024-12-27 08:44:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|1
1735289050000|2024-12-27 08:44:10|||||||||2
1735289070000|2024-12-27 08:44:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735289080000|2024-12-27 08:44:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|1
1735289090000|2024-12-27 08:44:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735289100000|2024-12-27 08:45:00|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|4
1735289140000|2024-12-27 08:45:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735289150000|2024-12-27 08:45:50|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735289160000|2024-12-27 08:46:00|4032.7|4026.7|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|0
1735289170000|2024-12-27 08:46:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|1
1735289190000|2024-12-27 08:46:30|4032.7|4026.7|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|0
1735289200000|2024-12-27 08:46:40|||||||||1
1735289210000|2024-12-27 08:46:50|||||||||1
1735289220000|2024-12-27 08:47:00|4032.7|4026.7|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|0
1735289230000|2024-12-27 08:47:10|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|1
1735289240000|2024-12-27 08:47:20|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735289250000|2024-12-27 08:47:30|||||||||1
1735289280000|2024-12-27 08:48:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|2
1735289290000|2024-12-27 08:48:10|||||||||1
1735289300000|2024-12-27 08:48:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735289320000|2024-12-27 08:48:40|4035.2|4029.2|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1735289330000|2024-12-27 08:48:50|4036.2|4030.2|4035.7|4029.7|4036.2|4030.2|4035.7|4029.7|0
1735289340000|2024-12-27 08:49:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1735289350000|2024-12-27 08:49:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735289390000|2024-12-27 08:49:50|4035.2|4029.2|4034.7|4028.7|4035.2|4029.2|4034.7|4028.7|2
1735289420000|2024-12-27 08:50:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1735289430000|2024-12-27 08:50:30|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|0
1735289440000|2024-12-27 08:50:40|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|0
1735289450000|2024-12-27 08:50:50|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|0
1735289460000|2024-12-27 08:51:00|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|0
1735289490000|2024-12-27 08:51:30|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|17
1735289500000|2024-12-27 08:51:40|4033.2|4027.2|4032.2|4026.2|4033.2|4027.2|4032.2|4026.2|29
1735289510000|2024-12-27 08:51:50|4031.2|4025.2|4032.2|4026.2|4032.2|4026.2|4031.2|4025.2|1
1735289520000|2024-12-27 08:52:00|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|0
1735289530000|2024-12-27 08:52:10|4031.7|4025.7|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|2
1735289540000|2024-12-27 08:52:20|||||||||1
1735289560000|2024-12-27 08:52:40|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|7
1735289580000|2024-12-27 08:53:00|||||||||1
1735289630000|2024-12-27 08:53:50|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|5
1735289660000|2024-12-27 08:54:20|||||||||1
1735289700000|2024-12-27 08:55:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|3
1735289740000|2024-12-27 08:55:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735289760000|2024-12-27 08:56:00|||||||||1
1735289780000|2024-12-27 08:56:20|||||||||1
1735289800000|2024-12-27 08:56:40|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|5
1735289820000|2024-12-27 08:57:00|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|15
1735289830000|2024-12-27 08:57:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|1
1735289840000|2024-12-27 08:57:20|4030.2|4024.2|4030.7|4024.7|4031.2|4025.2|4030.2|4024.2|23
1735289860000|2024-12-27 08:57:40|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735289870000|2024-12-27 08:57:50|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|1
1735289880000|2024-12-27 08:58:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|1
1735289900000|2024-12-27 08:58:20|||||||||1
1735289910000|2024-12-27 08:58:30|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|5
1735289920000|2024-12-27 08:58:40|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|0
1735289950000|2024-12-27 08:59:10|||||||||1
1735289960000|2024-12-27 08:59:20|||||||||1
1735289990000|2024-12-27 08:59:50|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|1
1735290000000|2024-12-27 09:00:00|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|3
1735290010000|2024-12-27 09:00:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|2
1735290020000|2024-12-27 09:00:20|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|7
1735290030000|2024-12-27 09:00:30|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|3
1735290040000|2024-12-27 09:00:40|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|0
1735290050000|2024-12-27 09:00:50|4029.2|4023.2|4030.7|4024.7|4030.7|4024.7|4029.2|4023.2|1
1735290060000|2024-12-27 09:01:00|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|1
1735290090000|2024-12-27 09:01:30|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735290100000|2024-12-27 09:01:40|||||||||2
1735290110000|2024-12-27 09:01:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735290120000|2024-12-27 09:02:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735290130000|2024-12-27 09:02:10|||||||||2
1735290140000|2024-12-27 09:02:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|2
1735290170000|2024-12-27 09:02:50|||||||||22
1735290180000|2024-12-27 09:03:00|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4
1735290210000|2024-12-27 09:03:30|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|23
1735290220000|2024-12-27 09:03:40|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|7
1735290250000|2024-12-27 09:04:10|4026.2|4020.2|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|2
1735290260000|2024-12-27 09:04:20|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|2
1735290270000|2024-12-27 09:04:30|4021.7|4015.7|4020.2|4014.2|4021.7|4015.7|4020.2|4014.2|15
1735290290000|2024-12-27 09:04:50|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|3
1735290300000|2024-12-27 09:05:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1735290320000|2024-12-27 09:05:20|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|1
1735290330000|2024-12-27 09:05:30|4018.7|4012.7|4017.7|4011.7|4018.7|4012.7|4017.7|4011.7|5
1735290340000|2024-12-27 09:05:40|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|17
1735290350000|2024-12-27 09:05:50|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|10
1735290360000|2024-12-27 09:06:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1735290370000|2024-12-27 09:06:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|2
1735290380000|2024-12-27 09:06:20|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1735290390000|2024-12-27 09:06:30|||||||||1
1735290400000|2024-12-27 09:06:40|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1735290410000|2024-12-27 09:06:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1735290420000|2024-12-27 09:07:00|4020.7|4014.7|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|1
1735290440000|2024-12-27 09:07:20|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|2
1735290450000|2024-12-27 09:07:30|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|0
1735290460000|2024-12-27 09:07:40|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|5
1735290470000|2024-12-27 09:07:50|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|0
1735290480000|2024-12-27 09:08:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1735290490000|2024-12-27 09:08:10|4020.2|4014.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|1
1735290500000|2024-12-27 09:08:20|4019.2|4013.2|4018.2|4012.2|4019.7|4013.7|4018.2|4012.2|1
1735290510000|2024-12-27 09:08:30|4018.7|4012.7|4019.2|4013.2|4019.2|4013.2|4018.7|4012.7|2
1735290520000|2024-12-27 09:08:40|4018.7|4012.7|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|0
1735290530000|2024-12-27 09:08:50|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|1
1735290550000|2024-12-27 09:09:10|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|1
1735290580000|2024-12-27 09:09:40|||||||||1
1735290600000|2024-12-27 09:10:00|4020.7|4014.7|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|2
1735290620000|2024-12-27 09:10:20|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|3
1735290630000|2024-12-27 09:10:30|||||||||3
1735290640000|2024-12-27 09:10:40|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|2
1735290650000|2024-12-27 09:10:50|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1735290660000|2024-12-27 09:11:00|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1735290690000|2024-12-27 09:11:30|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1735290700000|2024-12-27 09:11:40|||||||||1
1735290710000|2024-12-27 09:11:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1735290720000|2024-12-27 09:12:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1735290730000|2024-12-27 09:12:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1735290750000|2024-12-27 09:12:30|4022.2|4016.2|4021.2|4015.2|4022.2|4016.2|4021.2|4015.2|6
1735290770000|2024-12-27 09:12:50|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|0
1735290790000|2024-12-27 09:13:10|||||||||1
1735290800000|2024-12-27 09:13:20|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1735290850000|2024-12-27 09:14:10|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|0
1735290870000|2024-12-27 09:14:30|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4018.7|4012.7|4
1735290890000|2024-12-27 09:14:50|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|2
1735290900000|2024-12-27 09:15:00|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|1
1735290920000|2024-12-27 09:15:20|||||||||1
1735290930000|2024-12-27 09:15:30|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|2
1735290940000|2024-12-27 09:15:40|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|16
1735290950000|2024-12-27 09:15:50|||||||||1
1735290970000|2024-12-27 09:16:10|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1735290980000|2024-12-27 09:16:20|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1735290990000|2024-12-27 09:16:30|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|5
1735291000000|2024-12-27 09:16:40|4019.2|4013.2|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|1
1735291020000|2024-12-27 09:17:00|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1735291030000|2024-12-27 09:17:10|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1735291080000|2024-12-27 09:18:00|||||||||1
1735291090000|2024-12-27 09:18:10|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|3
1735291100000|2024-12-27 09:18:20|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|7
1735291110000|2024-12-27 09:18:30|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1735291120000|2024-12-27 09:18:40|4019.7|4013.7|4018.7|4012.7|4019.7|4013.7|4018.7|4012.7|2
1735291130000|2024-12-27 09:18:50|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1735291140000|2024-12-27 09:19:00|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|0
1735291150000|2024-12-27 09:19:10|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|1
1735291180000|2024-12-27 09:19:40|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|1
1735291190000|2024-12-27 09:19:50|||||||||1
1735291200000|2024-12-27 09:20:00|4016.2|4010.2|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|6
1735291210000|2024-12-27 09:20:10|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1735291220000|2024-12-27 09:20:20|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4
1735291230000|2024-12-27 09:20:30|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4018.2|4012.2|1
1735291240000|2024-12-27 09:20:40|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1735291250000|2024-12-27 09:20:50|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|1
1735291260000|2024-12-27 09:21:00|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1735291270000|2024-12-27 09:21:10|||||||||3
1735291280000|2024-12-27 09:21:20|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|3
1735291290000|2024-12-27 09:21:30|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1735291310000|2024-12-27 09:21:50|4018.7|4012.7|4018.2|4012.2|4019.2|4013.2|4017.7|4011.7|0
1735291320000|2024-12-27 09:22:00|4017.7|4011.7|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|2
1735291330000|2024-12-27 09:22:10|4016.7|4010.7|4017.2|4011.2|4017.2|4011.2|4016.7|4010.7|1
1735291350000|2024-12-27 09:22:30|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1735291360000|2024-12-27 09:22:40|4017.2|4011.2|4015.7|4009.7|4017.2|4011.2|4015.7|4009.7|11
1735291370000|2024-12-27 09:22:50|||||||||2
1735291380000|2024-12-27 09:23:00|||||||||14
1735291390000|2024-12-27 09:23:10|||||||||19
1735291400000|2024-12-27 09:23:20|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|7
1735291410000|2024-12-27 09:23:30|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|0
1735291420000|2024-12-27 09:23:40|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1735291430000|2024-12-27 09:23:50|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|1
1735291450000|2024-12-27 09:24:10|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1735291460000|2024-12-27 09:24:20|4013.7|4007.7|4014.2|4008.2|4014.2|4008.2|4013.7|4007.7|7
1735291470000|2024-12-27 09:24:30|||||||||1
1735291490000|2024-12-27 09:24:50|4015.2|4009.2|4014.2|4008.2|4015.2|4009.2|4014.2|4008.2|73
1735291500000|2024-12-27 09:25:00|4014.7|4008.7|4014.2|4008.2|4014.7|4008.7|4014.2|4008.2|0
1735291520000|2024-12-27 09:25:20|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1735291540000|2024-12-27 09:25:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4
1735291550000|2024-12-27 09:25:50|4014.7|4008.7|4014.2|4008.2|4014.7|4008.7|4014.2|4008.2|0
1735291560000|2024-12-27 09:26:00|||||||||1
1735291570000|2024-12-27 09:26:10|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|37
1735291580000|2024-12-27 09:26:20|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|1
1735291590000|2024-12-27 09:26:30|4015.2|4009.2|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|0
1735291600000|2024-12-27 09:26:40|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|0
1735291610000|2024-12-27 09:26:50|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|3
1735291620000|2024-12-27 09:27:00|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|6
1735291630000|2024-12-27 09:27:10|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|2
1735291640000|2024-12-27 09:27:20|||||||||1
1735291650000|2024-12-27 09:27:30|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|2
1735291660000|2024-12-27 09:27:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|3
1735291690000|2024-12-27 09:28:10|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|1
1735291700000|2024-12-27 09:28:20|4013.2|4007.2|4010.7|4004.7|4013.2|4007.2|4010.7|4004.7|6
1735291720000|2024-12-27 09:28:40|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.2|4005.2|4
1735291730000|2024-12-27 09:28:50|||||||||1
1735291740000|2024-12-27 09:29:00|4012.7|4006.7|4014.2|4008.2|4014.2|4008.2|4012.2|4006.2|1
1735291750000|2024-12-27 09:29:10|4013.7|4007.7|4012.7|4006.7|4013.7|4007.7|4012.7|4006.7|2
1735291770000|2024-12-27 09:29:30|4013.2|4007.2|4013.2|4007.2|4013.7|4007.7|4013.2|4007.2|7
1735291780000|2024-12-27 09:29:40|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1735291800000|2024-12-27 09:30:00|4011.2|4005.2|4011.7|4005.7|4011.7|4005.7|4011.2|4005.2|1
1735291810000|2024-12-27 09:30:10|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|1
1735291820000|2024-12-27 09:30:20|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|1
1735291840000|2024-12-27 09:30:40|4011.2|4005.2|4011.7|4005.7|4011.7|4005.7|4011.2|4005.2|2
1735291850000|2024-12-27 09:30:50|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|2
1735291860000|2024-12-27 09:31:00|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1735291920000|2024-12-27 09:32:00|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1735291980000|2024-12-27 09:33:00|||||||||1
1735291990000|2024-12-27 09:33:10|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|5
1735292000000|2024-12-27 09:33:20|4009.2|4003.2|4009.7|4003.7|4009.7|4003.7|4009.2|4003.2|3
1735292020000|2024-12-27 09:33:40|4010.7|4004.7|4012.2|4006.2|4012.2|4006.2|4010.7|4004.7|8
1735292030000|2024-12-27 09:33:50|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.2|4005.2|5
1735292040000|2024-12-27 09:34:00|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|3
1735292050000|2024-12-27 09:34:10|||||||||2
1735292060000|2024-12-27 09:34:20|||||||||1
1735292070000|2024-12-27 09:34:30|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|5
1735292080000|2024-12-27 09:34:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1735292100000|2024-12-27 09:35:00|||||||||2
1735292110000|2024-12-27 09:35:10|4009.2|4003.2|4008.7|4002.7|4009.2|4003.2|4008.7|4002.7|1
1735292120000|2024-12-27 09:35:20|||||||||2
1735292150000|2024-12-27 09:35:50|||||||||1
1735292180000|2024-12-27 09:36:20|||||||||1
1735292210000|2024-12-27 09:36:50|||||||||1
1735292220000|2024-12-27 09:37:00|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|16
1735292230000|2024-12-27 09:37:10|4008.7|4002.7|4009.7|4003.7|4009.7|4003.7|4008.7|4002.7|1
1735292240000|2024-12-27 09:37:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735292250000|2024-12-27 09:37:30|4010.7|4004.7|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1735292270000|2024-12-27 09:37:50|4009.8|4003.8|4010.7|4004.7|4010.7|4004.7|4009.8|4003.8|1
1735292280000|2024-12-27 09:38:00|4010.3|4004.3|4009.7|4003.7|4010.3|4004.3|4009.7|4003.7|1
1735292320000|2024-12-27 09:38:40|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.7|4004.7|4
1735292330000|2024-12-27 09:38:50|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|1
1735292340000|2024-12-27 09:39:00|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|3
1735292350000|2024-12-27 09:39:10|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1735292360000|2024-12-27 09:39:20|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.7|4004.7|0
1735292370000|2024-12-27 09:39:30|4011.3|4005.3|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|53
1735292380000|2024-12-27 09:39:40|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|1
1735292390000|2024-12-27 09:39:50|4011.8|4005.8|4014.3|4008.3|4014.8|4008.8|4011.3|4005.3|5
1735292400000|2024-12-27 09:40:00|||||||||1
1735292410000|2024-12-27 09:40:10|||||||||1
1735292430000|2024-12-27 09:40:30|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|4
1735292440000|2024-12-27 09:40:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1735292460000|2024-12-27 09:41:00|4014.3|4008.3|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|0
1735292470000|2024-12-27 09:41:10|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|2
1735292480000|2024-12-27 09:41:20|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|1
1735292500000|2024-12-27 09:41:40|4013.3|4007.3|4015.3|4009.3|4015.3|4009.3|4013.3|4007.3|1
1735292510000|2024-12-27 09:41:50|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|0
1735292530000|2024-12-27 09:42:10|4014.8|4008.8|4014.8|4008.8|4015.3|4009.3|4014.3|4008.3|0
1735292540000|2024-12-27 09:42:20|4014.3|4008.3|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|0
1735292550000|2024-12-27 09:42:30|4015.8|4009.8|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|2
1735292560000|2024-12-27 09:42:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|5
1735292570000|2024-12-27 09:42:50|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|15
1735292580000|2024-12-27 09:43:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1735292590000|2024-12-27 09:43:10|4016.3|4010.3|4015.3|4009.3|4016.3|4010.3|4015.3|4009.3|16
1735292620000|2024-12-27 09:43:40|4014.8|4008.8|4014.3|4008.3|4015.3|4009.3|4014.3|4008.3|1
1735292630000|2024-12-27 09:43:50|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|1
1735292640000|2024-12-27 09:44:00|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|0
1735292650000|2024-12-27 09:44:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4015.8|4009.8|4
1735292660000|2024-12-27 09:44:20|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1735292670000|2024-12-27 09:44:30|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.3|4009.3|0
1735292680000|2024-12-27 09:44:40|4015.3|4009.3|4015.8|4009.8|4015.8|4009.8|4015.3|4009.3|1
1735292690000|2024-12-27 09:44:50|4016.3|4010.3|4014.8|4008.8|4016.3|4010.3|4014.8|4008.8|0
1735292700000|2024-12-27 09:45:00|4014.3|4008.3|4015.3|4009.3|4015.3|4009.3|4014.3|4008.3|0
1735292710000|2024-12-27 09:45:10|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4
1735292720000|2024-12-27 09:45:20|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1735292740000|2024-12-27 09:45:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|2
1735292750000|2024-12-27 09:45:50|4015.3|4009.3|4014.8|4008.8|4015.3|4009.3|4014.8|4008.8|0
1735292760000|2024-12-27 09:46:00|4015.3|4009.3|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|2
1735292770000|2024-12-27 09:46:10|4015.8|4009.8|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|1
1735292780000|2024-12-27 09:46:20|4014.3|4008.3|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|1
1735292790000|2024-12-27 09:46:30|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|2
1735292800000|2024-12-27 09:46:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1735292810000|2024-12-27 09:46:50|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|6
1735292820000|2024-12-27 09:47:00|||||||||1
1735292830000|2024-12-27 09:47:10|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|1
1735292840000|2024-12-27 09:47:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|6
1735292850000|2024-12-27 09:47:30|4014.8|4008.8|4016.8|4010.8|4016.8|4010.8|4014.8|4008.8|11
1735292860000|2024-12-27 09:47:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1735292880000|2024-12-27 09:48:00|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|1
1735292890000|2024-12-27 09:48:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1735292920000|2024-12-27 09:48:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1735292930000|2024-12-27 09:48:50|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|1
1735292940000|2024-12-27 09:49:00|||||||||1
1735292950000|2024-12-27 09:49:10|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|0
1735292960000|2024-12-27 09:49:20|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4
1735292970000|2024-12-27 09:49:30|||||||||1
1735293000000|2024-12-27 09:50:00|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|6
1735293040000|2024-12-27 09:50:40|||||||||1
1735293050000|2024-12-27 09:50:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|7
1735293060000|2024-12-27 09:51:00|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1735293080000|2024-12-27 09:51:20|||||||||1
1735293100000|2024-12-27 09:51:40|||||||||22
1735293120000|2024-12-27 09:52:00|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|9
1735293130000|2024-12-27 09:52:10|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1735293160000|2024-12-27 09:52:40|||||||||1
1735293180000|2024-12-27 09:53:00|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1735293200000|2024-12-27 09:53:20|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|1
1735293210000|2024-12-27 09:53:30|||||||||1
1735293220000|2024-12-27 09:53:40|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1735293240000|2024-12-27 09:54:00|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1735293300000|2024-12-27 09:55:00|||||||||1
1735293340000|2024-12-27 09:55:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|3
1735293350000|2024-12-27 09:55:50|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|4
1735293360000|2024-12-27 09:56:00|||||||||1
1735293370000|2024-12-27 09:56:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735293380000|2024-12-27 09:56:20|4024.3|4018.3|4024.8|4018.8|4024.8|4018.8|4023.8|4017.8|7
1735293390000|2024-12-27 09:56:30|4025.3|4019.3|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|3
1735293430000|2024-12-27 09:57:10|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.3|4018.3|4
1735293440000|2024-12-27 09:57:20|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|0
1735293450000|2024-12-27 09:57:30|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|13
1735293460000|2024-12-27 09:57:40|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|0
1735293480000|2024-12-27 09:58:00|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1735293490000|2024-12-27 09:58:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1735293500000|2024-12-27 09:58:20|4023.3|4017.3|4022.3|4016.3|4023.3|4017.3|4022.3|4016.3|4
1735293510000|2024-12-27 09:58:30|4021.3|4015.3|4021.8|4015.8|4021.8|4015.8|4021.3|4015.3|2
1735293520000|2024-12-27 09:58:40|4022.3|4016.3|4023.3|4017.3|4023.7|4017.7|4022.3|4016.3|43
1735293530000|2024-12-27 09:58:50|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1735293540000|2024-12-27 09:59:00|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|0
1735293550000|2024-12-27 09:59:10|4021.8|4015.8|4021.3|4015.3|4022.3|4016.3|4020.8|4014.8|5
1735293560000|2024-12-27 09:59:20|4021.8|4015.8|4020.8|4014.8|4021.8|4015.8|4018.8|4012.8|8
1735293570000|2024-12-27 09:59:30|4021.3|4015.3|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|0
1735293580000|2024-12-27 09:59:40|4020.8|4014.8|4019.8|4013.8|4020.8|4014.8|4019.3|4013.3|1
1735293590000|2024-12-27 09:59:50|4020.3|4014.3|4019.3|4013.3|4020.8|4014.8|4019.3|4013.3|0
1735293600000|2024-12-27 10:00:00|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|51
1735293610000|2024-12-27 10:00:10|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1735293630000|2024-12-27 10:00:30|4021.3|4015.3|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|8
1735293640000|2024-12-27 10:00:40|4021.2|4015.2|4020.3|4014.3|4021.2|4015.2|4020.3|4014.3|50
1735293660000|2024-12-27 10:01:00|4020.8|4014.8|4020.3|4014.3|4020.8|4014.8|4019.8|4013.8|2
1735293690000|2024-12-27 10:01:30|4019.8|4013.8|4018.8|4012.8|4019.8|4013.8|4018.8|4012.8|1
1735293700000|2024-12-27 10:01:40|4018.7|4012.7|4017.8|4011.8|4018.7|4012.7|4017.8|4011.8|1
1735293720000|2024-12-27 10:02:00|4017.7|4011.7|4017.8|4011.8|4017.8|4011.8|4017.7|4011.7|33
1735293730000|2024-12-27 10:02:10|||||||||1
1735293740000|2024-12-27 10:02:20|||||||||10
1735293750000|2024-12-27 10:02:30|||||||||1
1735293780000|2024-12-27 10:03:00|4018.3|4012.3|4018.3|4012.3|4018.8|4012.8|4018.3|4012.3|6
1735293810000|2024-12-27 10:03:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1735293820000|2024-12-27 10:03:40|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.3|4011.3|6
1735293840000|2024-12-27 10:04:00|||||||||9
1735293880000|2024-12-27 10:04:40|||||||||4
1735293900000|2024-12-27 10:05:00|||||||||5
1735293910000|2024-12-27 10:05:10|||||||||12
1735293930000|2024-12-27 10:05:30|||||||||1
1735293950000|2024-12-27 10:05:50|||||||||7
1735293960000|2024-12-27 10:06:00|||||||||2
1735294000000|2024-12-27 10:06:40|4016.8|4010.8|4016.3|4010.3|4017.3|4011.3|4016.3|4010.3|10
1735294020000|2024-12-27 10:07:00|||||||||2
1735294030000|2024-12-27 10:07:10|4015.8|4009.8|4016.3|4010.3|4016.8|4010.8|4015.8|4009.8|1
1735294050000|2024-12-27 10:07:30|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1735294060000|2024-12-27 10:07:40|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1735294100000|2024-12-27 10:08:20|||||||||1
1735294190000|2024-12-27 10:09:50|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|1
1735294200000|2024-12-27 10:10:00|||||||||1
1735294220000|2024-12-27 10:10:20|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1735294240000|2024-12-27 10:10:40|4013.8|4007.8|4014.3|4008.3|4014.8|4008.8|4013.8|4007.8|6
1735294270000|2024-12-27 10:11:10|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1735294300000|2024-12-27 10:11:40|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1735294310000|2024-12-27 10:11:50|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1735294330000|2024-12-27 10:12:10|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|67
1735294350000|2024-12-27 10:12:30|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1735294360000|2024-12-27 10:12:40|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|5
1735294370000|2024-12-27 10:12:50|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1735294400000|2024-12-27 10:13:20|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1735294440000|2024-12-27 10:14:00|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1735294460000|2024-12-27 10:14:20|4014.3|4008.3|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|1
1735294500000|2024-12-27 10:15:00|4013.8|4007.8|4013.8|4007.8|4014.8|4008.8|4013.8|4007.8|2
1735294520000|2024-12-27 10:15:20|||||||||1
1735294530000|2024-12-27 10:15:30|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|14
1735294580000|2024-12-27 10:16:20|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|1
1735294610000|2024-12-27 10:16:50|||||||||1
1735294630000|2024-12-27 10:17:10|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|8
1735294660000|2024-12-27 10:17:40|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|147
1735294680000|2024-12-27 10:18:00|4011.3|4005.3|4011.3|4005.3|4012.2|4006.2|4011.3|4005.3|4
1735294690000|2024-12-27 10:18:10|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|0
1735294700000|2024-12-27 10:18:20|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|1
1735294710000|2024-12-27 10:18:30|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.2|4005.2|3
1735294720000|2024-12-27 10:18:40|4011.7|4005.7|4012.3|4006.3|4012.3|4006.3|4011.7|4005.7|0
1735294740000|2024-12-27 10:19:00|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.7|4005.7|1
1735294750000|2024-12-27 10:19:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4011.8|4005.8|0
1735294760000|2024-12-27 10:19:20|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|1
1735294770000|2024-12-27 10:19:30|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1735294780000|2024-12-27 10:19:40|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1735294800000|2024-12-27 10:20:00|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|1
1735294810000|2024-12-27 10:20:10|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1735294850000|2024-12-27 10:20:50|4011.8|4005.8|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|5
1735294860000|2024-12-27 10:21:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|1
1735294870000|2024-12-27 10:21:10|4010.8|4004.8|4010.7|4004.7|4010.8|4004.8|4010.7|4004.7|0
1735294890000|2024-12-27 10:21:30|4010.8|4004.8|4011.8|4005.8|4011.8|4005.8|4010.8|4004.8|2
1735294920000|2024-12-27 10:22:00|||||||||101
1735294940000|2024-12-27 10:22:20|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|64
1735294950000|2024-12-27 10:22:30|4012.3|4006.3|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|0
1735294970000|2024-12-27 10:22:50|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|10
1735294980000|2024-12-27 10:23:00|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1735295000000|2024-12-27 10:23:20|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|1
1735295040000|2024-12-27 10:24:00|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1735295050000|2024-12-27 10:24:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1735295060000|2024-12-27 10:24:20|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|20
1735295070000|2024-12-27 10:24:30|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|4
1735295090000|2024-12-27 10:24:50|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1735295100000|2024-12-27 10:25:00|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|5
1735295120000|2024-12-27 10:25:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|15
1735295130000|2024-12-27 10:25:30|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|2
1735295150000|2024-12-27 10:25:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1735295160000|2024-12-27 10:26:00|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|2
1735295170000|2024-12-27 10:26:10|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|0
1735295190000|2024-12-27 10:26:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1735295200000|2024-12-27 10:26:40|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1735295210000|2024-12-27 10:26:50|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|18
1735295220000|2024-12-27 10:27:00|||||||||2
1735295230000|2024-12-27 10:27:10|||||||||1
1735295270000|2024-12-27 10:27:50|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|1
1735295280000|2024-12-27 10:28:00|4014.8|4008.8|4016.3|4010.3|4016.3|4010.3|4014.8|4008.8|1
1735295290000|2024-12-27 10:28:10|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735295320000|2024-12-27 10:28:40|||||||||18
1735295330000|2024-12-27 10:28:50|4016.7|4010.7|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|0
1735295380000|2024-12-27 10:29:40|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|0
1735295400000|2024-12-27 10:30:00|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|1
1735295410000|2024-12-27 10:30:10|4016.8|4010.8|4017.2|4011.2|4017.2|4011.2|4016.8|4010.8|0
1735295430000|2024-12-27 10:30:30|4016.8|4010.8|4015.8|4009.8|4016.8|4010.8|4015.8|4009.8|1
1735295440000|2024-12-27 10:30:40|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|1
1735295460000|2024-12-27 10:31:00|||||||||1
1735295470000|2024-12-27 10:31:10|4015.3|4009.3|4016.3|4010.3|4016.3|4010.3|4015.3|4009.3|0
1735295490000|2024-12-27 10:31:30|4017.2|4011.2|4017.3|4011.3|4017.3|4011.3|4017.2|4011.2|0
1735295510000|2024-12-27 10:31:50|||||||||1
1735295520000|2024-12-27 10:32:00|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1735295540000|2024-12-27 10:32:20|4017.7|4011.7|4017.3|4011.3|4017.7|4011.7|4017.3|4011.3|1
1735295550000|2024-12-27 10:32:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735295560000|2024-12-27 10:32:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1735295570000|2024-12-27 10:32:50|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735295580000|2024-12-27 10:33:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1735295590000|2024-12-27 10:33:10|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1735295600000|2024-12-27 10:33:20|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|0
1735295610000|2024-12-27 10:33:30|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1735295640000|2024-12-27 10:34:00|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1735295650000|2024-12-27 10:34:10|||||||||1
1735295670000|2024-12-27 10:34:30|4017.7|4011.7|4017.3|4011.3|4017.7|4011.7|4017.3|4011.3|2
1735295680000|2024-12-27 10:34:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735295700000|2024-12-27 10:35:00|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|1
1735295710000|2024-12-27 10:35:10|4015.8|4009.8|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735295720000|2024-12-27 10:35:20|||||||||1
1735295740000|2024-12-27 10:35:40|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|1
1735295750000|2024-12-27 10:35:50|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|0
1735295790000|2024-12-27 10:36:30|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|0
1735295820000|2024-12-27 10:37:00|4017.7|4011.7|4017.8|4011.8|4017.8|4011.8|4017.7|4011.7|0
1735295840000|2024-12-27 10:37:20|4017.7|4011.7|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|4
1735295850000|2024-12-27 10:37:30|||||||||1
1735295860000|2024-12-27 10:37:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|2
1735295910000|2024-12-27 10:38:30|||||||||1
1735295940000|2024-12-27 10:39:00|4017.7|4011.7|4017.8|4011.8|4017.8|4011.8|4017.7|4011.7|0
1735295970000|2024-12-27 10:39:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|2
1735296000000|2024-12-27 10:40:00|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1735296020000|2024-12-27 10:40:20|||||||||1
1735296060000|2024-12-27 10:41:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|3
1735296070000|2024-12-27 10:41:10|4018.8|4012.8|4020.3|4014.3|4020.3|4014.3|4018.8|4012.8|9
1735296080000|2024-12-27 10:41:20|4019.8|4013.8|4018.8|4012.8|4019.8|4013.8|4018.8|4012.8|2
1735296090000|2024-12-27 10:41:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1735296100000|2024-12-27 10:41:40|||||||||1
1735296120000|2024-12-27 10:42:00|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|15
1735296170000|2024-12-27 10:42:50|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1735296180000|2024-12-27 10:43:00|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|1
1735296190000|2024-12-27 10:43:10|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|2
1735296200000|2024-12-27 10:43:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1735296210000|2024-12-27 10:43:30|||||||||1
1735296230000|2024-12-27 10:43:50|||||||||1
1735296250000|2024-12-27 10:44:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1735296260000|2024-12-27 10:44:20|4021.3|4015.3|4020.8|4014.8|4021.3|4015.3|4020.8|4014.8|2
1735296270000|2024-12-27 10:44:30|4021.3|4015.3|4019.3|4013.3|4021.3|4015.3|4019.3|4013.3|4
1735296300000|2024-12-27 10:45:00|4018.8|4012.8|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|0
1735296310000|2024-12-27 10:45:10|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1735296320000|2024-12-27 10:45:20|||||||||1
1735296340000|2024-12-27 10:45:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1735296360000|2024-12-27 10:46:00|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|1
1735296370000|2024-12-27 10:46:10|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1735296390000|2024-12-27 10:46:30|||||||||1
1735296400000|2024-12-27 10:46:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|2
1735296410000|2024-12-27 10:46:50|||||||||1
1735296430000|2024-12-27 10:47:10|||||||||1
1735296470000|2024-12-27 10:47:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1735296480000|2024-12-27 10:48:00|||||||||7
1735296490000|2024-12-27 10:48:10|||||||||12
1735296500000|2024-12-27 10:48:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|2
1735296510000|2024-12-27 10:48:30|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1735296520000|2024-12-27 10:48:40|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1735296540000|2024-12-27 10:49:00|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1735296570000|2024-12-27 10:49:30|||||||||1
1735296580000|2024-12-27 10:49:40|||||||||1
1735296590000|2024-12-27 10:49:50|4020.8|4014.8|4019.8|4013.8|4020.8|4014.8|4019.8|4013.8|7
1735296600000|2024-12-27 10:50:00|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|1
1735296620000|2024-12-27 10:50:20|||||||||2
1735296630000|2024-12-27 10:50:30|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|1
1735296660000|2024-12-27 10:51:00|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|9
1735296670000|2024-12-27 10:51:10|4021.8|4015.8|4022.8|4016.8|4022.8|4016.8|4021.8|4015.8|7
1735296680000|2024-12-27 10:51:20|4022.3|4016.3|4023.3|4017.3|4023.8|4017.8|4022.3|4016.3|6
1735296730000|2024-12-27 10:52:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735296740000|2024-12-27 10:52:20|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|1
1735296800000|2024-12-27 10:53:20|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735296810000|2024-12-27 10:53:30|||||||||3
1735296820000|2024-12-27 10:53:40|4023.3|4017.3|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|1
1735296860000|2024-12-27 10:54:20|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735296870000|2024-12-27 10:54:30|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1735296880000|2024-12-27 10:54:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735296900000|2024-12-27 10:55:00|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|1
1735296920000|2024-12-27 10:55:20|||||||||1
1735296960000|2024-12-27 10:56:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735296980000|2024-12-27 10:56:20|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|2
1735297090000|2024-12-27 10:58:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735297120000|2024-12-27 10:58:40|||||||||1
1735297140000|2024-12-27 10:59:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4
1735297170000|2024-12-27 10:59:30|||||||||3
1735297200000|2024-12-27 11:00:00|||||||||1
1735297220000|2024-12-27 11:00:20|4023.8|4017.8|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|1
1735297230000|2024-12-27 11:00:30|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|2
1735297240000|2024-12-27 11:00:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|1
1735297250000|2024-12-27 11:00:50|4023.8|4017.8|4024.3|4018.3|4024.8|4018.8|4023.8|4017.8|6
1735297270000|2024-12-27 11:01:10|||||||||1
1735297280000|2024-12-27 11:01:20|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|7
1735297300000|2024-12-27 11:01:40|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|1
1735297310000|2024-12-27 11:01:50|||||||||2
1735297370000|2024-12-27 11:02:50|4022.8|4016.8|4023.3|4017.3|4024.3|4018.3|4022.8|4016.8|2
1735297380000|2024-12-27 11:03:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735297390000|2024-12-27 11:03:10|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|1
1735297400000|2024-12-27 11:03:20|||||||||1
1735297410000|2024-12-27 11:03:30|||||||||1
1735297500000|2024-12-27 11:05:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735297590000|2024-12-27 11:06:30|||||||||1
1735297600000|2024-12-27 11:06:40|||||||||1
1735297610000|2024-12-27 11:06:50|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|0
1735297630000|2024-12-27 11:07:10|||||||||1
1735297710000|2024-12-27 11:08:30|||||||||1
1735297770000|2024-12-27 11:09:30|||||||||1
1735297780000|2024-12-27 11:09:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|1
1735297790000|2024-12-27 11:09:50|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|5
1735297800000|2024-12-27 11:10:00|4023.8|4017.8|4024.8|4018.8|4024.8|4018.8|4023.8|4017.8|1
1735297830000|2024-12-27 11:10:30|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|3
1735297860000|2024-12-27 11:11:00|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|3
1735297870000|2024-12-27 11:11:10|||||||||4
1735297880000|2024-12-27 11:11:20|||||||||2
1735297890000|2024-12-27 11:11:30|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4
1735297930000|2024-12-27 11:12:10|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|5
1735297940000|2024-12-27 11:12:20|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1735297950000|2024-12-27 11:12:30|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|7
1735297960000|2024-12-27 11:12:40|||||||||4
1735297980000|2024-12-27 11:13:00|||||||||1
1735298000000|2024-12-27 11:13:20|||||||||1
1735298010000|2024-12-27 11:13:30|||||||||3
1735298020000|2024-12-27 11:13:40|||||||||2
1735298100000|2024-12-27 11:15:00|||||||||1
1735298130000|2024-12-27 11:15:30|||||||||1
1735298140000|2024-12-27 11:15:40|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|1
1735298190000|2024-12-27 11:16:30|4026.8|4020.8|4026.3|4020.3|4026.8|4020.8|4026.3|4020.3|1
1735298200000|2024-12-27 11:16:40|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|2
1735298230000|2024-12-27 11:17:10|||||||||2
1735298240000|2024-12-27 11:17:20|||||||||1
1735298250000|2024-12-27 11:17:30|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|6
1735298260000|2024-12-27 11:17:40|||||||||1
1735298270000|2024-12-27 11:17:50|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1735298310000|2024-12-27 11:18:30|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|2
1735298320000|2024-12-27 11:18:40|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1735298330000|2024-12-27 11:18:50|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4023.8|4017.8|14
1735298370000|2024-12-27 11:19:30|||||||||1
1735298400000|2024-12-27 11:20:00|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|2
1735298420000|2024-12-27 11:20:20|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1735298440000|2024-12-27 11:20:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735298540000|2024-12-27 11:22:20|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|6
1735298560000|2024-12-27 11:22:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735298600000|2024-12-27 11:23:20|||||||||1
1735298610000|2024-12-27 11:23:30|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|3
1735298620000|2024-12-27 11:23:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1735298690000|2024-12-27 11:24:50|4024.3|4018.3|4025.3|4019.3|4025.3|4019.3|4024.3|4018.3|1
1735298710000|2024-12-27 11:25:10|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735298740000|2024-12-27 11:25:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1735298750000|2024-12-27 11:25:50|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735298770000|2024-12-27 11:26:10|||||||||1
1735298790000|2024-12-27 11:26:30|||||||||4
1735298800000|2024-12-27 11:26:40|||||||||1
1735298820000|2024-12-27 11:27:00|4025.8|4019.8|4026.3|4020.3|4026.3|4020.3|4025.8|4019.8|5
1735298830000|2024-12-27 11:27:10|4025.8|4019.8|4025.3|4019.3|4025.8|4019.8|4025.3|4019.3|2
1735298880000|2024-12-27 11:28:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735298890000|2024-12-27 11:28:10|||||||||1
1735298900000|2024-12-27 11:28:20|||||||||1
1735298930000|2024-12-27 11:28:50|||||||||4
1735298960000|2024-12-27 11:29:20|||||||||1
1735299000000|2024-12-27 11:30:00|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|6
1735299040000|2024-12-27 11:30:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1735299150000|2024-12-27 11:32:30|||||||||1
1735299160000|2024-12-27 11:32:40|||||||||1
1735299180000|2024-12-27 11:33:00|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|3
1735299200000|2024-12-27 11:33:20|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1735299210000|2024-12-27 11:33:30|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|0
1735299220000|2024-12-27 11:33:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1735299230000|2024-12-27 11:33:50|||||||||1
1735299280000|2024-12-27 11:34:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|5
1735299320000|2024-12-27 11:35:20|||||||||1
1735299350000|2024-12-27 11:35:50|||||||||1
1735299390000|2024-12-27 11:36:30|||||||||1
1735299410000|2024-12-27 11:36:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735299420000|2024-12-27 11:37:00|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1735299440000|2024-12-27 11:37:20|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735299460000|2024-12-27 11:37:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|10
1735299470000|2024-12-27 11:37:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735299490000|2024-12-27 11:38:10|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|5
1735299500000|2024-12-27 11:38:20|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735299510000|2024-12-27 11:38:30|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1735299600000|2024-12-27 11:40:00|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|2
1735299630000|2024-12-27 11:40:30|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735299730000|2024-12-27 11:42:10|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4
1735299740000|2024-12-27 11:42:20|||||||||1
1735299810000|2024-12-27 11:43:30|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1735299820000|2024-12-27 11:43:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4
1735299840000|2024-12-27 11:44:00|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1735299860000|2024-12-27 11:44:20|||||||||2
1735299870000|2024-12-27 11:44:30|||||||||1
1735299900000|2024-12-27 11:45:00|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1735299910000|2024-12-27 11:45:10|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|0
1735299930000|2024-12-27 11:45:30|||||||||1
1735299960000|2024-12-27 11:46:00|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1735299990000|2024-12-27 11:46:30|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|5
1735300000000|2024-12-27 11:46:40|4026.8|4020.8|4025.8|4019.8|4026.8|4020.8|4025.8|4019.8|1
1735300010000|2024-12-27 11:46:50|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1735300020000|2024-12-27 11:47:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|1
1735300030000|2024-12-27 11:47:10|4026.3|4020.3|4026.3|4020.3|4026.8|4020.8|4026.3|4020.3|3
1735300050000|2024-12-27 11:47:30|||||||||1
1735300100000|2024-12-27 11:48:20|||||||||1
1735300110000|2024-12-27 11:48:30|4026.8|4020.8|4025.8|4019.8|4026.8|4020.8|4025.8|4019.8|1
1735300250000|2024-12-27 11:50:50|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|2
1735300270000|2024-12-27 11:51:10|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4022.8|4016.8|8
1735300280000|2024-12-27 11:51:20|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|0
1735300360000|2024-12-27 11:52:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|1
1735300390000|2024-12-27 11:53:10|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4
1735300400000|2024-12-27 11:53:20|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|0
1735300440000|2024-12-27 11:54:00|||||||||21
1735300450000|2024-12-27 11:54:10|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|2
1735300480000|2024-12-27 11:54:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|0
1735300540000|2024-12-27 11:55:40|4023.3|4017.3|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|0
1735300570000|2024-12-27 11:56:10|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|0
1735300590000|2024-12-27 11:56:30|||||||||1
1735300600000|2024-12-27 11:56:40|||||||||5
1735300610000|2024-12-27 11:56:50|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|2
1735300640000|2024-12-27 11:57:20|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|13
1735300650000|2024-12-27 11:57:30|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1735300670000|2024-12-27 11:57:50|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|8
1735300680000|2024-12-27 11:58:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1735300710000|2024-12-27 11:58:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1735300750000|2024-12-27 11:59:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1735300760000|2024-12-27 11:59:20|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|5
1735300770000|2024-12-27 11:59:30|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|3
1735300780000|2024-12-27 11:59:40|4023.3|4017.3|4021.8|4015.8|4023.3|4017.3|4021.8|4015.8|11
1735300790000|2024-12-27 11:59:50|4022.8|4016.8|4023.3|4017.3|4023.3|4017.3|4022.8|4016.8|6
1735300800000|2024-12-27 12:00:00|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|8
1735300810000|2024-12-27 12:00:10|4024.8|4018.8|4024.3|4018.3|4024.8|4018.8|4024.3|4018.3|1
1735300820000|2024-12-27 12:00:20|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|2
1735300870000|2024-12-27 12:01:10|||||||||5
1735300880000|2024-12-27 12:01:20|4025.3|4019.3|4025.4|4019.4|4025.4|4019.4|4025.3|4019.3|0
1735300890000|2024-12-27 12:01:30|4024.9|4018.9|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|0
1735300950000|2024-12-27 12:02:30|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|2
1735300960000|2024-12-27 12:02:40|||||||||1
1735300970000|2024-12-27 12:02:50|4024.9|4018.9|4025.4|4019.4|4025.4|4019.4|4024.8|4018.8|4
1735300990000|2024-12-27 12:03:10|4025.3|4019.3|4025.4|4019.4|4025.4|4019.4|4025.3|4019.3|0
1735301000000|2024-12-27 12:03:20|4025.3|4019.3|4025.4|4019.4|4025.4|4019.4|4025.3|4019.3|0
1735301010000|2024-12-27 12:03:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|1
1735301020000|2024-12-27 12:03:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735301040000|2024-12-27 12:04:00|||||||||2
1735301050000|2024-12-27 12:04:10|||||||||4
1735301110000|2024-12-27 12:05:10|||||||||2
1735301160000|2024-12-27 12:06:00|4023.4|4017.4|4022.8|4016.8|4023.4|4017.4|4022.8|4016.8|8
1735301190000|2024-12-27 12:06:30|||||||||1
1735301210000|2024-12-27 12:06:50|4023.3|4017.3|4021.8|4015.8|4023.3|4017.3|4021.8|4015.8|3
1735301220000|2024-12-27 12:07:00|4022.8|4016.8|4023.3|4017.3|4023.3|4017.3|4022.8|4016.8|22
1735301230000|2024-12-27 12:07:10|4022.8|4016.8|4021.8|4015.8|4023.3|4017.3|4021.8|4015.8|9
1735301270000|2024-12-27 12:07:50|4021.9|4015.9|4023.8|4017.8|4023.8|4017.8|4021.9|4015.9|5
1735301280000|2024-12-27 12:08:00|4023.9|4017.9|4022.8|4016.8|4024.8|4018.8|4022.8|4016.8|8
1735301300000|2024-12-27 12:08:20|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|7
1735301310000|2024-12-27 12:08:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1735301320000|2024-12-27 12:08:40|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|0
1735301330000|2024-12-27 12:08:50|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|0
1735301380000|2024-12-27 12:09:40|4023.9|4017.9|4024.8|4018.8|4024.8|4018.8|4023.8|4017.8|0
1735301390000|2024-12-27 12:09:50|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|2
1735301440000|2024-12-27 12:10:40|4024.4|4018.4|4024.9|4018.9|4025.4|4019.4|4024.4|4018.4|4
1735301450000|2024-12-27 12:10:50|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1735301460000|2024-12-27 12:11:00|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1735301470000|2024-12-27 12:11:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1735301480000|2024-12-27 12:11:20|4025.4|4019.4|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|0
1735301490000|2024-12-27 12:11:30|4024.4|4018.4|4024.9|4018.9|4025.4|4019.4|4024.4|4018.4|0
1735301510000|2024-12-27 12:11:50|||||||||1
1735301520000|2024-12-27 12:12:00|||||||||1
1735301570000|2024-12-27 12:12:50|||||||||1
1735301580000|2024-12-27 12:13:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1735301590000|2024-12-27 12:13:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1735301710000|2024-12-27 12:15:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1735301740000|2024-12-27 12:15:40|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1735301760000|2024-12-27 12:16:00|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1735301770000|2024-12-27 12:16:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.3|4018.3|0
1735301780000|2024-12-27 12:16:20|4023.9|4017.9|4022.9|4016.9|4023.9|4017.9|4022.9|4016.9|6
1735301790000|2024-12-27 12:16:30|4023.3|4017.3|4022.9|4016.9|4023.3|4017.3|4022.9|4016.9|0
1735301810000|2024-12-27 12:16:50|||||||||1
1735301860000|2024-12-27 12:17:40|||||||||2
1735301910000|2024-12-27 12:18:30|||||||||1
1735301920000|2024-12-27 12:18:40|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|19
1735301940000|2024-12-27 12:19:00|4022.4|4016.4|4021.9|4015.9|4022.4|4016.4|4021.9|4015.9|0
1735301950000|2024-12-27 12:19:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1735301990000|2024-12-27 12:19:50|4019.9|4013.9|4020.9|4014.9|4020.9|4014.9|4019.9|4013.9|2
1735302000000|2024-12-27 12:20:00|4020.4|4014.4|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|0
1735302030000|2024-12-27 12:20:30|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|1
1735302040000|2024-12-27 12:20:40|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1735302090000|2024-12-27 12:21:30|4020.4|4014.4|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|0
1735302100000|2024-12-27 12:21:40|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|1
1735302120000|2024-12-27 12:22:00|4021.4|4015.4|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|0
1735302180000|2024-12-27 12:23:00|4021.4|4015.4|4022.4|4016.4|4022.9|4016.9|4021.4|4015.4|15
1735302210000|2024-12-27 12:23:30|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1735302220000|2024-12-27 12:23:40|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|2
1735302240000|2024-12-27 12:24:00|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1735302260000|2024-12-27 12:24:20|4021.9|4015.9|4021.4|4015.4|4021.9|4015.9|4020.3|4014.3|4
1735302280000|2024-12-27 12:24:40|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|21
1735302300000|2024-12-27 12:25:00|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4
1735302310000|2024-12-27 12:25:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1735302340000|2024-12-27 12:25:40|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1735302360000|2024-12-27 12:26:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1735302380000|2024-12-27 12:26:20|||||||||1
1735302400000|2024-12-27 12:26:40|||||||||1
1735302430000|2024-12-27 12:27:10|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|1
1735302450000|2024-12-27 12:27:30|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1735302460000|2024-12-27 12:27:40|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1735302490000|2024-12-27 12:28:10|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1735302530000|2024-12-27 12:28:50|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1735302540000|2024-12-27 12:29:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1735302570000|2024-12-27 12:29:30|||||||||9
1735302590000|2024-12-27 12:29:50|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1735302600000|2024-12-27 12:30:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1735302630000|2024-12-27 12:30:30|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1735302650000|2024-12-27 12:30:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1735302670000|2024-12-27 12:31:10|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1735302740000|2024-12-27 12:32:20|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|7
1735302830000|2024-12-27 12:33:50|||||||||1
1735302840000|2024-12-27 12:34:00|||||||||3
1735302850000|2024-12-27 12:34:10|||||||||1
1735302860000|2024-12-27 12:34:20|||||||||1
1735302880000|2024-12-27 12:34:40|4018.9|4012.9|4017.9|4011.9|4018.9|4012.9|4017.9|4011.9|6
1735302910000|2024-12-27 12:35:10|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|2
1735302920000|2024-12-27 12:35:20|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|3
1735302930000|2024-12-27 12:35:30|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1735302940000|2024-12-27 12:35:40|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|1
1735302960000|2024-12-27 12:36:00|||||||||1
1735302970000|2024-12-27 12:36:10|||||||||3
1735302980000|2024-12-27 12:36:20|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1735302990000|2024-12-27 12:36:30|4017.9|4011.9|4016.9|4010.9|4017.9|4011.9|4016.9|4010.9|6
1735303010000|2024-12-27 12:36:50|4018.4|4012.4|4017.4|4011.4|4018.4|4012.4|4017.4|4011.4|2
1735303030000|2024-12-27 12:37:10|4017.9|4011.9|4018.9|4012.9|4018.9|4012.9|4017.9|4011.9|4
1735303040000|2024-12-27 12:37:20|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|9
1735303050000|2024-12-27 12:37:30|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|2
1735303060000|2024-12-27 12:37:40|4020.9|4014.9|4024.4|4018.4|4024.4|4018.4|4020.9|4014.9|19
1735303070000|2024-12-27 12:37:50|4023.9|4017.9|4022.9|4016.9|4023.9|4017.9|4022.9|4016.9|4
1735303090000|2024-12-27 12:38:10|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|4
1735303100000|2024-12-27 12:38:20|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1735303110000|2024-12-27 12:38:30|||||||||1
1735303120000|2024-12-27 12:38:40|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1735303140000|2024-12-27 12:39:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1735303160000|2024-12-27 12:39:20|4023.4|4017.4|4022.9|4016.9|4023.4|4017.4|4022.9|4016.9|31
1735303170000|2024-12-27 12:39:30|||||||||3
1735303180000|2024-12-27 12:39:40|||||||||3
1735303190000|2024-12-27 12:39:50|||||||||1
1735303200000|2024-12-27 12:40:00|||||||||1
1735303220000|2024-12-27 12:40:20|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|6
1735303230000|2024-12-27 12:40:30|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1735303250000|2024-12-27 12:40:50|||||||||1
1735303270000|2024-12-27 12:41:10|||||||||4
1735303280000|2024-12-27 12:41:20|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1735303300000|2024-12-27 12:41:40|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|1
1735303310000|2024-12-27 12:41:50|||||||||260
1735303320000|2024-12-27 12:42:00|4025.4|4019.4|4027.4|4021.4|4027.4|4021.4|4025.4|4019.4|13
1735303330000|2024-12-27 12:42:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|1
1735303350000|2024-12-27 12:42:30|||||||||1
1735303360000|2024-12-27 12:42:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|2
1735303380000|2024-12-27 12:43:00|||||||||1
1735303410000|2024-12-27 12:43:30|||||||||1
1735303430000|2024-12-27 12:43:50|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|1
1735303470000|2024-12-27 12:44:30|||||||||1
1735303490000|2024-12-27 12:44:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1735303500000|2024-12-27 12:45:00|4028.4|4022.4|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|9
1735303510000|2024-12-27 12:45:10|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|3
1735303520000|2024-12-27 12:45:20|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1735303530000|2024-12-27 12:45:30|||||||||1
1735303550000|2024-12-27 12:45:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|2
1735303560000|2024-12-27 12:46:00|4032.4|4026.4|4033.9|4027.9|4033.9|4027.9|4032.4|4026.4|20
1735303570000|2024-12-27 12:46:10|4033.4|4027.4|4031.9|4025.9|4033.9|4027.9|4031.9|4025.9|4
1735303580000|2024-12-27 12:46:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4
1735303600000|2024-12-27 12:46:40|||||||||1
1735303620000|2024-12-27 12:47:00|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|1
1735303630000|2024-12-27 12:47:10|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4030.9|4024.9|8
1735303660000|2024-12-27 12:47:40|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1735303670000|2024-12-27 12:47:50|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1735303680000|2024-12-27 12:48:00|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|2
1735303690000|2024-12-27 12:48:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1735303700000|2024-12-27 12:48:20|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|3
1735303750000|2024-12-27 12:49:10|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|0
1735303760000|2024-12-27 12:49:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1735303770000|2024-12-27 12:49:30|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|4
1735303810000|2024-12-27 12:50:10|||||||||3
1735303820000|2024-12-27 12:50:20|||||||||2
1735303860000|2024-12-27 12:51:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|3
1735303870000|2024-12-27 12:51:10|||||||||1
1735303900000|2024-12-27 12:51:40|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|2
1735303930000|2024-12-27 12:52:10|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|6
1735303950000|2024-12-27 12:52:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.4|4022.4|58
1735303960000|2024-12-27 12:52:40|||||||||3
1735303970000|2024-12-27 12:52:50|4028.4|4022.4|4028.9|4022.9|4028.9|4022.9|4028.4|4022.4|3
1735303980000|2024-12-27 12:53:00|||||||||3
1735303990000|2024-12-27 12:53:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|74
1735304010000|2024-12-27 12:53:30|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|148
1735304030000|2024-12-27 12:53:50|4027.9|4021.9|4028.9|4022.9|4028.9|4022.9|4027.4|4021.4|64
1735304040000|2024-12-27 12:54:00|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|5
1735304050000|2024-12-27 12:54:10|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|6
1735304060000|2024-12-27 12:54:20|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|16
1735304070000|2024-12-27 12:54:30|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|1
1735304100000|2024-12-27 12:55:00|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|1
1735304120000|2024-12-27 12:55:20|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|0
1735304130000|2024-12-27 12:55:30|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1735304140000|2024-12-27 12:55:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|3
1735304150000|2024-12-27 12:55:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1735304160000|2024-12-27 12:56:00|||||||||2
1735304170000|2024-12-27 12:56:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|2
1735304190000|2024-12-27 12:56:30|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1735304210000|2024-12-27 12:56:50|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|3
1735304220000|2024-12-27 12:57:00|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|2
1735304230000|2024-12-27 12:57:10|||||||||2
1735304250000|2024-12-27 12:57:30|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|6
1735304260000|2024-12-27 12:57:40|||||||||1
1735304270000|2024-12-27 12:57:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1735304280000|2024-12-27 12:58:00|4025.9|4019.9|4026.9|4020.9|4026.9|4020.9|4025.9|4019.9|2
1735304290000|2024-12-27 12:58:10|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1735304300000|2024-12-27 12:58:20|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|2
1735304330000|2024-12-27 12:58:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|15
1735304340000|2024-12-27 12:59:00|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|2
1735304360000|2024-12-27 12:59:20|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|2
1735304370000|2024-12-27 12:59:30|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.4|4021.4|1
1735304380000|2024-12-27 12:59:40|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|78
1735304390000|2024-12-27 12:59:50|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|168
1735304400000|2024-12-27 13:00:00|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.4|4021.4|15
1735304410000|2024-12-27 13:00:10|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|1
1735304430000|2024-12-27 13:00:30|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|1
1735304440000|2024-12-27 13:00:40|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1735304460000|2024-12-27 13:01:00|4030.4|4024.4|4031.4|4025.4|4031.4|4025.4|4030.4|4024.4|3
1735304470000|2024-12-27 13:01:10|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|0
1735304480000|2024-12-27 13:01:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1735304490000|2024-12-27 13:01:30|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|1
1735304500000|2024-12-27 13:01:40|||||||||2
1735304510000|2024-12-27 13:01:50|4029.9|4023.9|4030.4|4024.4|4030.9|4024.9|4029.9|4023.9|6
1735304520000|2024-12-27 13:02:00|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1735304530000|2024-12-27 13:02:10|4029.9|4023.9|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|6
1735304540000|2024-12-27 13:02:20|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1735304550000|2024-12-27 13:02:30|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1735304560000|2024-12-27 13:02:40|4029.4|4023.4|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|5
1735304570000|2024-12-27 13:02:50|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|0
1735304580000|2024-12-27 13:03:00|4028.9|4022.9|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|0
1735304600000|2024-12-27 13:03:20|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|2
1735304610000|2024-12-27 13:03:30|4029.9|4023.9|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|2
1735304650000|2024-12-27 13:04:10|4027.9|4021.9|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|5
1735304660000|2024-12-27 13:04:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|5
1735304670000|2024-12-27 13:04:30|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|7
1735304680000|2024-12-27 13:04:40|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|1
1735304690000|2024-12-27 13:04:50|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|3
1735304700000|2024-12-27 13:05:00|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|1
1735304710000|2024-12-27 13:05:10|4028.9|4022.9|4027.9|4021.9|4028.9|4022.9|4027.9|4021.9|4
1735304740000|2024-12-27 13:05:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|10
1735304750000|2024-12-27 13:05:50|||||||||2
1735304760000|2024-12-27 13:06:00|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|1
1735304770000|2024-12-27 13:06:10|4027.9|4021.9|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|9
1735304780000|2024-12-27 13:06:20|4027.4|4021.4|4024.4|4018.4|4027.4|4021.4|4024.4|4018.4|12
1735304790000|2024-12-27 13:06:30|4025.4|4019.4|4024.4|4018.4|4025.4|4019.4|4024.4|4018.4|5
1735304800000|2024-12-27 13:06:40|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|5
1735304810000|2024-12-27 13:06:50|||||||||1
1735304830000|2024-12-27 13:07:10|4022.9|4016.9|4023.4|4017.4|4023.9|4017.9|4022.9|4016.9|14
1735304840000|2024-12-27 13:07:20|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1735304860000|2024-12-27 13:07:40|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4
1735304880000|2024-12-27 13:08:00|4022.9|4016.9|4023.9|4017.9|4023.9|4017.9|4022.9|4016.9|169
1735304890000|2024-12-27 13:08:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1735304900000|2024-12-27 13:08:20|4024.9|4018.9|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|0
1735304910000|2024-12-27 13:08:30|4024.9|4018.9|4024.4|4018.4|4025.4|4019.4|4023.9|4017.9|9
1735304920000|2024-12-27 13:08:40|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|8
1735304930000|2024-12-27 13:08:50|4026.9|4020.9|4026.9|4020.9|4027.4|4021.4|4026.4|4020.4|2
1735304940000|2024-12-27 13:09:00|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|7
1735304970000|2024-12-27 13:09:30|4027.4|4021.4|4026.4|4020.4|4027.4|4021.4|4026.4|4020.4|2
1735304980000|2024-12-27 13:09:40|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1735304990000|2024-12-27 13:09:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|0
1735305000000|2024-12-27 13:10:00|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|2
1735305010000|2024-12-27 13:10:10|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1735305030000|2024-12-27 13:10:30|||||||||1
1735305050000|2024-12-27 13:10:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1735305060000|2024-12-27 13:11:00|4028.4|4022.4|4029.4|4023.4|4029.9|4023.9|4028.4|4022.4|19
1735305070000|2024-12-27 13:11:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1735305080000|2024-12-27 13:11:20|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|3
1735305090000|2024-12-27 13:11:30|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|1
1735305100000|2024-12-27 13:11:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|8
1735305110000|2024-12-27 13:11:50|4029.4|4023.4|4028.4|4022.4|4029.4|4023.4|4027.9|4021.9|18
1735305120000|2024-12-27 13:12:00|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|5
1735305130000|2024-12-27 13:12:10|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|0
1735305140000|2024-12-27 13:12:20|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|1
1735305170000|2024-12-27 13:12:50|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|1
1735305180000|2024-12-27 13:13:00|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|5
1735305190000|2024-12-27 13:13:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|0
1735305200000|2024-12-27 13:13:20|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|1
1735305210000|2024-12-27 13:13:30|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|1
1735305240000|2024-12-27 13:14:00|4026.9|4020.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|1
1735305260000|2024-12-27 13:14:20|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|1
1735305270000|2024-12-27 13:14:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1735305290000|2024-12-27 13:14:50|4027.9|4021.9|4026.9|4020.9|4028.4|4022.4|4026.4|4020.4|11
1735305300000|2024-12-27 13:15:00|4027.4|4021.4|4027.9|4021.9|4028.4|4022.4|4027.4|4021.4|1
1735305310000|2024-12-27 13:15:10|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|0
1735305320000|2024-12-27 13:15:20|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1735305340000|2024-12-27 13:15:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|3
1735305350000|2024-12-27 13:15:50|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|21
1735305360000|2024-12-27 13:16:00|4027.4|4021.4|4028.4|4022.4|4028.4|4022.4|4027.4|4021.4|3
1735305370000|2024-12-27 13:16:10|4027.9|4021.9|4027.4|4021.4|4028.4|4022.4|4027.4|4021.4|3
1735305380000|2024-12-27 13:16:20|||||||||1
1735305390000|2024-12-27 13:16:30|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|2
1735305400000|2024-12-27 13:16:40|4027.9|4021.9|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|2
1735305410000|2024-12-27 13:16:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|2
1735305420000|2024-12-27 13:17:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|7
1735305430000|2024-12-27 13:17:10|||||||||1
1735305440000|2024-12-27 13:17:20|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|0
1735305450000|2024-12-27 13:17:30|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1735305470000|2024-12-27 13:17:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|2
1735305480000|2024-12-27 13:18:00|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4027.4|4021.4|21
1735305490000|2024-12-27 13:18:10|4027.4|4021.4|4025.4|4019.4|4027.4|4021.4|4025.4|4019.4|9
1735305540000|2024-12-27 13:19:00|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1735305560000|2024-12-27 13:19:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4
1735305600000|2024-12-27 13:20:00|4024.9|4018.9|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|1
1735305610000|2024-12-27 13:20:10|4024.9|4018.9|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|1
1735305630000|2024-12-27 13:20:30|4025.9|4019.9|4024.4|4018.4|4025.9|4019.9|4024.4|4018.4|7
1735305640000|2024-12-27 13:20:40|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|1
1735305650000|2024-12-27 13:20:50|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1735305660000|2024-12-27 13:21:00|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|0
1735305670000|2024-12-27 13:21:10|4025|4019|4025|4019|4025|4019|4025|4019|0
1735305680000|2024-12-27 13:21:20|4024.9|4018.9|4024.9|4018.9|4025|4019|4024.9|4018.9|0
1735305690000|2024-12-27 13:21:30|4025|4019|4025.9|4019.9|4026|4020|4025|4019|6
1735305700000|2024-12-27 13:21:40|4026|4020|4026|4020|4026|4020|4025.9|4019.9|0
1735305710000|2024-12-27 13:21:50|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1735305720000|2024-12-27 13:22:00|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|7
1735305730000|2024-12-27 13:22:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|3
1735305740000|2024-12-27 13:22:20|4024.4|4018.4|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|3
1735305750000|2024-12-27 13:22:30|4025.9|4019.9|4024.9|4018.9|4025.9|4019.9|4024.9|4018.9|6
1735305780000|2024-12-27 13:23:00|4024.5|4018.5|4024|4018|4024.5|4018.5|4024|4018|5
1735305800000|2024-12-27 13:23:20|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4
1735305820000|2024-12-27 13:23:40|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|2
1735305830000|2024-12-27 13:23:50|4022.9|4016.9|4023.5|4017.5|4023.5|4017.5|4022.9|4016.9|4
1735305840000|2024-12-27 13:24:00|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.4|4017.4|1
1735305850000|2024-12-27 13:24:10|4024|4018|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|0
1735305860000|2024-12-27 13:24:20|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|0
1735305870000|2024-12-27 13:24:30|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4
1735305880000|2024-12-27 13:24:40|4024.5|4018.5|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|7
1735305890000|2024-12-27 13:24:50|||||||||1
1735305900000|2024-12-27 13:25:00|4024.5|4018.5|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1735305910000|2024-12-27 13:25:10|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|1
1735305920000|2024-12-27 13:25:20|4024.9|4018.9|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|1
1735305930000|2024-12-27 13:25:30|4024.9|4018.9|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|3
1735305940000|2024-12-27 13:25:40|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|6
1735305950000|2024-12-27 13:25:50|||||||||1
1735305960000|2024-12-27 13:26:00|||||||||5
1735305970000|2024-12-27 13:26:10|||||||||2
1735305980000|2024-12-27 13:26:20|||||||||4
1735305990000|2024-12-27 13:26:30|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|3
1735306000000|2024-12-27 13:26:40|4021|4015|4020.9|4014.9|4021|4015|4020.9|4014.9|2
1735306010000|2024-12-27 13:26:50|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4
1735306030000|2024-12-27 13:27:10|4020.9|4014.9|4021.4|4015.4|4021.9|4015.9|4020.9|4014.9|11
1735306040000|2024-12-27 13:27:20|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|2
1735306050000|2024-12-27 13:27:30|4019.9|4013.9|4020.4|4014.4|4020.9|4014.9|4019.9|4013.9|15
1735306060000|2024-12-27 13:27:40|4020.5|4014.5|4020.4|4014.4|4020.9|4014.9|4020.4|4014.4|0
1735306070000|2024-12-27 13:27:50|4019.9|4013.9|4020.5|4014.5|4020.5|4014.5|4019.9|4013.9|1
1735306080000|2024-12-27 13:28:00|4020.9|4014.9|4020.4|4014.4|4020.9|4014.9|4020.4|4014.4|0
1735306090000|2024-12-27 13:28:10|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|2
1735306100000|2024-12-27 13:28:20|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|5
1735306110000|2024-12-27 13:28:30|4020.9|4014.9|4022|4016|4022|4016|4020.4|4014.4|6
1735306120000|2024-12-27 13:28:40|4021.5|4015.5|4021.5|4015.5|4022|4016|4021.4|4015.4|0
1735306130000|2024-12-27 13:28:50|4022|4016|4021.5|4015.5|4022.4|4016.4|4021.5|4015.5|1
1735306140000|2024-12-27 13:29:00|4021.4|4015.4|4021.4|4015.4|4022|4016|4021.4|4015.4|1
1735306150000|2024-12-27 13:29:10|4021.9|4015.9|4021|4015|4021.9|4015.9|4021|4015|0
1735306160000|2024-12-27 13:29:20|4021.9|4015.9|4022|4016|4022|4016|4021.5|4015.5|1
1735306170000|2024-12-27 13:29:30|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1735306180000|2024-12-27 13:29:40|||||||||2
1735306200000|2024-12-27 13:30:00|4022|4016|4022|4016|4022|4016|4022|4016|0
1735306220000|2024-12-27 13:30:20|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|2
1735306240000|2024-12-27 13:30:40|4022.9|4016.9|4023|4017|4023|4017|4022.5|4016.5|10
1735306260000|2024-12-27 13:31:00|4022.5|4016.5|4021.9|4015.9|4023|4017|4021.9|4015.9|5
1735306270000|2024-12-27 13:31:10|4021|4015|4021|4015|4021|4015|4021|4015|1
1735306280000|2024-12-27 13:31:20|||||||||4
1735306300000|2024-12-27 13:31:40|4021.4|4015.4|4021|4015|4021.4|4015.4|4021|4015|3
1735306320000|2024-12-27 13:32:00|||||||||1
1735306330000|2024-12-27 13:32:10|4022|4016|4022|4016|4022|4016|4022|4016|2
1735306350000|2024-12-27 13:32:30|4022.4|4016.4|4022|4016|4023|4017|4022|4016|8
1735306360000|2024-12-27 13:32:40|4023|4017|4022.4|4016.4|4023|4017|4022.4|4016.4|2
1735306370000|2024-12-27 13:32:50|4023|4017|4022.9|4016.9|4024.4|4018.4|4022.9|4016.9|5
1735306380000|2024-12-27 13:33:00|4022|4016|4021.9|4015.9|4022|4016|4021.9|4015.9|5
1735306390000|2024-12-27 13:33:10|||||||||1
1735306410000|2024-12-27 13:33:30|||||||||2
1735306430000|2024-12-27 13:33:50|4024|4018|4024|4018|4024|4018|4024|4018|1
1735306440000|2024-12-27 13:34:00|4024.5|4018.5|4025|4019|4025|4019|4024|4018|3
1735306460000|2024-12-27 13:34:20|4024|4018|4023|4017|4024|4018|4023|4017|7
1735306470000|2024-12-27 13:34:30|4022.5|4016.5|4022|4016|4022.5|4016.5|4021.4|4015.4|3
1735306480000|2024-12-27 13:34:40|4021.5|4015.5|4022|4016|4022|4016|4021|4015|5
1735306490000|2024-12-27 13:34:50|4021.5|4015.5|4022|4016|4022|4016|4021.5|4015.5|1
1735306510000|2024-12-27 13:35:10|4021.5|4015.5|4022|4016|4022.5|4016.5|4021.5|4015.5|5
1735306520000|2024-12-27 13:35:20|4021.5|4015.5|4022|4016|4022|4016|4021.5|4015.5|1
1735306530000|2024-12-27 13:35:30|4021.5|4015.5|4020|4014|4021.5|4015.5|4020|4014|4
1735306540000|2024-12-27 13:35:40|4021|4015|4020|4014|4021|4015|4020|4014|2
1735306550000|2024-12-27 13:35:50|4020.5|4014.5|4021|4015|4021|4015|4020.5|4014.5|1
1735306560000|2024-12-27 13:36:00|4021.5|4015.5|4020.5|4014.5|4022|4016|4020.5|4014.5|6
1735306570000|2024-12-27 13:36:10|4020|4014|4020|4014|4020|4014|4020|4014|1
1735306580000|2024-12-27 13:36:20|||||||||2
1735306590000|2024-12-27 13:36:30|4020.5|4014.5|4020|4014|4020.5|4014.5|4020|4014|2
1735306600000|2024-12-27 13:36:40|4020.5|4014.5|4020|4014|4021|4015|4020|4014|2
1735306610000|2024-12-27 13:36:50|||||||||1
1735306620000|2024-12-27 13:37:00|4020.5|4014.5|4020.5|4014.5|4021.5|4015.5|4020|4014|6
1735306630000|2024-12-27 13:37:10|4021|4015|4021|4015|4021|4015|4021|4015|0
1735306640000|2024-12-27 13:37:20|4020.5|4014.5|4020|4014|4020.5|4014.5|4020|4014|5
1735306660000|2024-12-27 13:37:40|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|1
1735306670000|2024-12-27 13:37:50|4021|4015|4021|4015|4021|4015|4021|4015|1
1735306680000|2024-12-27 13:38:00|4020.5|4014.5|4020.5|4014.5|4021|4015|4020.5|4014.5|92
1735306690000|2024-12-27 13:38:10|4021|4015|4021|4015|4021|4015|4021|4015|0
1735306700000|2024-12-27 13:38:20|4020.5|4014.5|4021|4015|4021|4015|4020.5|4014.5|1
1735306710000|2024-12-27 13:38:30|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1735306720000|2024-12-27 13:38:40|4020.5|4014.5|4020.5|4014.5|4021|4015|4020.5|4014.5|39
1735306730000|2024-12-27 13:38:50|4021|4015|4021.5|4015.5|4021.5|4015.5|4020.5|4014.5|1
1735306740000|2024-12-27 13:39:00|4021|4015|4021|4015|4021.5|4015.5|4021|4015|0
1735306750000|2024-12-27 13:39:10|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|1
1735306760000|2024-12-27 13:39:20|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022|4016|0
1735306770000|2024-12-27 13:39:30|4021|4015|4021.5|4015.5|4021.5|4015.5|4021|4015|3
1735306780000|2024-12-27 13:39:40|4021|4015|4021.5|4015.5|4021.5|4015.5|4021|4015|1
1735306790000|2024-12-27 13:39:50|4021|4015|4021.5|4015.5|4021.5|4015.5|4021|4015|3
1735306800000|2024-12-27 13:40:00|4022|4016|4022.5|4016.5|4022.5|4016.5|4022|4016|0
1735306810000|2024-12-27 13:40:10|4023|4017|4023|4017|4023|4017|4023|4017|0
1735306820000|2024-12-27 13:40:20|||||||||4
1735306830000|2024-12-27 13:40:30|4023.5|4017.5|4023.4|4017.4|4023.5|4017.5|4023.4|4017.4|11
1735306840000|2024-12-27 13:40:40|4022.9|4016.9|4022.9|4016.9|4023.4|4017.4|4022.9|4016.9|0
1735306850000|2024-12-27 13:40:50|4023.4|4017.4|4022.9|4016.9|4023.4|4017.4|4022.4|4016.4|1
1735306860000|2024-12-27 13:41:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1735306870000|2024-12-27 13:41:10|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.5|4017.5|0
1735306880000|2024-12-27 13:41:20|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|1
1735306890000|2024-12-27 13:41:30|4027.9|4021.9|4026.9|4020.9|4027.9|4021.9|4026.9|4020.9|6
1735306900000|2024-12-27 13:41:40|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|1
1735306910000|2024-12-27 13:41:50|4026.4|4020.4|4025.9|4019.9|4026.4|4020.4|4025.9|4019.9|4
1735306920000|2024-12-27 13:42:00|||||||||3
1735306930000|2024-12-27 13:42:10|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|2
1735306940000|2024-12-27 13:42:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1735306950000|2024-12-27 13:42:30|4026.9|4020.9|4027.4|4021.4|4027.9|4021.9|4026.9|4020.9|28
1735306960000|2024-12-27 13:42:40|||||||||1
1735306970000|2024-12-27 13:42:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1735306980000|2024-12-27 13:43:00|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|4
1735306990000|2024-12-27 13:43:10|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|6
1735307000000|2024-12-27 13:43:20|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4
1735307010000|2024-12-27 13:43:30|4027|4021|4027|4021|4027|4021|4027|4021|0
1735307020000|2024-12-27 13:43:40|||||||||1
1735307030000|2024-12-27 13:43:50|||||||||1
1735307040000|2024-12-27 13:44:00|||||||||1
1735307060000|2024-12-27 13:44:20|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|2
1735307070000|2024-12-27 13:44:30|||||||||5
1735307080000|2024-12-27 13:44:40|4027.5|4021.5|4027.4|4021.4|4027.5|4021.5|4027.4|4021.4|7
1735307090000|2024-12-27 13:44:50|||||||||1
1735309800000|2024-12-27 14:30:00|4028.5|4022.5|4030|4024|4030.5|4024.5|4024.5|4018.5|440
1735309810000|2024-12-27 14:30:10|4030.5|4024.5|4028.5|4022.5|4031.5|4025.5|4025.5|4019.5|77
1735309820000|2024-12-27 14:30:20|4029|4023|4028|4022|4029|4023|4027|4021|33
1735309830000|2024-12-27 14:30:30|4027.5|4021.5|4029|4023|4030|4024|4027|4021|27
1735309840000|2024-12-27 14:30:40|4030|4024|4032|4026|4032|4026|4029|4023|29
1735309850000|2024-12-27 14:30:50|4031|4025|4030|4024|4031|4025|4028.5|4022.5|25
1735309860000|2024-12-27 14:31:00|4029.5|4023.5|4027|4021|4030|4024|4026.5|4020.5|34
1735309870000|2024-12-27 14:31:10|4028|4022|4026.5|4020.5|4029|4023|4026.5|4020.5|26
1735309880000|2024-12-27 14:31:20|4024.5|4018.5|4025|4019|4026|4020|4024.5|4018.5|21
1735309890000|2024-12-27 14:31:30|4026|4020|4026|4020|4027|4021|4024.5|4018.5|23
1735309900000|2024-12-27 14:31:40|4027|4021|4026|4020|4027|4021|4026|4020|16
1735309910000|2024-12-27 14:31:50|4024.5|4018.5|4024|4018|4025|4019|4024|4018|12
1735309920000|2024-12-27 14:32:00|4023.5|4017.5|4024|4018|4024|4018|4022.5|4016.5|41
1735309930000|2024-12-27 14:32:10|4026|4020|4023.5|4017.5|4026.5|4020.5|4023|4017|16
1735309940000|2024-12-27 14:32:20|4024|4018|4023|4017|4024.5|4018.5|4023|4017|11
1735309950000|2024-12-27 14:32:30|4024|4018|4026|4020|4027|4021|4023.5|4017.5|21
1735309960000|2024-12-27 14:32:40|4024.5|4018.5|4029.5|4023.5|4029.5|4023.5|4024.5|4018.5|12
1735309970000|2024-12-27 14:32:50|4029|4023|4032|4026|4033|4027|4029|4023|27
1735309980000|2024-12-27 14:33:00|4031.5|4025.5|4034|4028|4034|4028|4031.5|4025.5|41
1735309990000|2024-12-27 14:33:10|4035|4029|4033|4027|4036|4030|4032|4026|34
1735310000000|2024-12-27 14:33:20|4033.5|4027.5|4036|4030|4036|4030|4033|4027|22
1735310010000|2024-12-27 14:33:30|4035.5|4029.5|4036|4030|4036|4030|4034|4028|49
1735310020000|2024-12-27 14:33:40|4035|4029|4034|4028|4035|4029|4034|4028|4
1735310030000|2024-12-27 14:33:50|4033.5|4027.5|4034|4028|4034|4028|4033.5|4027.5|10
1735310040000|2024-12-27 14:34:00|4035|4029|4035|4029|4036|4030|4035|4029|28
1735310050000|2024-12-27 14:34:10|4036|4030|4037|4031|4038|4032|4036|4030|20
1735310060000|2024-12-27 14:34:20|4036.5|4030.5|4037|4031|4037|4031|4036.5|4030.5|9
1735310070000|2024-12-27 14:34:30|4039|4033|4038.5|4032.5|4040|4034|4038.5|4032.5|33
1735310080000|2024-12-27 14:34:40|4039.5|4033.5|4038|4032|4040|4034|4038|4032|19
1735310090000|2024-12-27 14:34:50|4038.5|4032.5|4038.5|4032.5|4039|4033|4038|4032|13
1735310100000|2024-12-27 14:35:00|4037.5|4031.5|4040|4034|4040.5|4034.5|4037.5|4031.5|39
1735310110000|2024-12-27 14:35:10|4040.5|4034.5|4040.5|4034.5|4041|4035|4039|4033|18
1735310120000|2024-12-27 14:35:20|4040|4034|4041.5|4035.5|4042|4036|4040|4034|20
1735310130000|2024-12-27 14:35:30|4042|4036|4041|4035|4042|4036|4041|4035|24
1735310140000|2024-12-27 14:35:40|4040.5|4034.5|4042|4036|4042|4036|4040|4034|45
1735310150000|2024-12-27 14:35:50|4043|4037|4042.5|4036.5|4043|4037|4040.5|4034.5|34
1735310160000|2024-12-27 14:36:00|4043|4037|4045|4039|4045|4039|4042.5|4036.5|23
1735310170000|2024-12-27 14:36:10|4044|4038|4042.5|4036.5|4044|4038|4042.5|4036.5|34
1735310180000|2024-12-27 14:36:20|4042|4036|4044|4038|4044|4038|4041|4035|45
1735310190000|2024-12-27 14:36:30|4045|4039|4044|4038|4045|4039|4044|4038|6
1735310200000|2024-12-27 14:36:40|4043.5|4037.5|4045|4039|4045|4039|4042.5|4036.5|17
1735310210000|2024-12-27 14:36:50|4044.5|4038.5|4046|4040|4046|4040|4044|4038|8
1735310220000|2024-12-27 14:37:00|4045.5|4039.5|4046|4040|4046|4040|4044.5|4038.5|13
1735310230000|2024-12-27 14:37:10|4047|4041|4047.5|4041.5|4048|4042|4047|4041|20
1735310240000|2024-12-27 14:37:20|4047|4041|4047|4041|4047|4041|4047|4041|1
1735310250000|2024-12-27 14:37:30|4046.5|4040.5|4046|4040|4047.5|4041.5|4046|4040|21
1735310260000|2024-12-27 14:37:40|4045.5|4039.5|4044.5|4038.5|4046|4040|4044.5|4038.5|44
1735310270000|2024-12-27 14:37:50|4044|4038|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|16
1735310280000|2024-12-27 14:38:00|4042.5|4036.5|4042.5|4036.5|4043.5|4037.5|4042|4036|55
1735310290000|2024-12-27 14:38:10|4042|4036|4043|4037|4043|4037|4041|4035|8
1735310300000|2024-12-27 14:38:20|4042.5|4036.5|4041|4035|4043|4037|4041|4035|23
1735310310000|2024-12-27 14:38:30|4041.5|4035.5|4041.5|4035.5|4042|4036|4040.5|4034.5|21
1735310320000|2024-12-27 14:38:40|4042|4036|4041|4035|4042|4036|4041|4035|6
1735310330000|2024-12-27 14:38:50|4040|4034|4037|4031|4040|4034|4037|4031|26
1735310340000|2024-12-27 14:39:00|4036.5|4030.5|4037.5|4031.5|4038.5|4032.5|4036|4030|14
1735310350000|2024-12-27 14:39:10|4037|4031|4037.5|4031.5|4038|4032|4037|4031|5
1735310360000|2024-12-27 14:39:20|4038|4032|4038|4032|4038.5|4032.5|4037.5|4031.5|9
1735310370000|2024-12-27 14:39:30|||||||||3
1735310380000|2024-12-27 14:39:40|4037|4031|4038|4032|4038|4032|4037|4031|16
1735310390000|2024-12-27 14:39:50|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|7
1735310400000|2024-12-27 14:40:00|4037|4031|4037.5|4031.5|4038|4032|4037|4031|8
1735310410000|2024-12-27 14:40:10|4038|4032|4040|4034|4040|4034|4038|4032|30
1735310420000|2024-12-27 14:40:20|4041|4035|4040.5|4034.5|4041|4035|4040.5|4034.5|6
1735310430000|2024-12-27 14:40:30|4040|4034|4039|4033|4040|4034|4039|4033|13
1735310440000|2024-12-27 14:40:40|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|13
1735310450000|2024-12-27 14:40:50|4040|4034|4038.5|4032.5|4040|4034|4038.5|4032.5|10
1735310460000|2024-12-27 14:41:00|4039|4033|4040|4034|4040|4034|4038|4032|26
1735310470000|2024-12-27 14:41:10|4041|4035|4040|4034|4041|4035|4040|4034|12
1735310480000|2024-12-27 14:41:20|4039.5|4033.5|4039.5|4033.5|4040|4034|4039|4033|15
1735310490000|2024-12-27 14:41:30|4040|4034|4038|4032|4040|4034|4038|4032|11
1735310500000|2024-12-27 14:41:40|4039|4033|4039|4033|4039|4033|4039|4033|9
1735310510000|2024-12-27 14:41:50|4040|4034|4040|4034|4040.5|4034.5|4040|4034|14
1735310520000|2024-12-27 14:42:00|4040.5|4034.5|4040|4034|4040.5|4034.5|4040|4034|12
1735310530000|2024-12-27 14:42:10|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039|4033|9
1735310540000|2024-12-27 14:42:20|4040|4034|4039.5|4033.5|4040|4034|4039|4033|41
1735310550000|2024-12-27 14:42:30|4039|4033|4037.5|4031.5|4039|4033|4037|4031|33
1735310560000|2024-12-27 14:42:40|4038|4032|4037|4031|4038|4032|4036.5|4030.5|11
1735310570000|2024-12-27 14:42:50|4038|4032|4038|4032|4039|4033|4037|4031|532
1735310580000|2024-12-27 14:43:00|4038.5|4032.5|4040|4034|4040|4034|4038.5|4032.5|4
1735310590000|2024-12-27 14:43:10|4039|4033|4039|4033|4039.5|4033.5|4039|4033|5
1735310600000|2024-12-27 14:43:20|4040|4034|4040|4034|4040|4034|4039|4033|12
1735310610000|2024-12-27 14:43:30|||||||||1
1735310620000|2024-12-27 14:43:40|4039|4033|4040|4034|4040|4034|4039|4033|235
1735310630000|2024-12-27 14:43:50|4039|4033|4039.5|4033.5|4040|4034|4038.5|4032.5|16
1735310640000|2024-12-27 14:44:00|4039|4033|4039.5|4033.5|4040|4034|4039|4033|4
1735310650000|2024-12-27 14:44:10|4040|4034|4040|4034|4040|4034|4039.5|4033.5|5
1735310660000|2024-12-27 14:44:20|4041|4035|4044|4038|4044|4038|4041|4035|12
1735310670000|2024-12-27 14:44:30|4043|4037|4043|4037|4043|4037|4043|4037|6
1735310680000|2024-12-27 14:44:40|4042.5|4036.5|4042|4036|4042.5|4036.5|4042|4036|1
1735310690000|2024-12-27 14:44:50|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|12
1735310700000|2024-12-27 14:45:00|4044|4038|4048|4042|4048|4042|4044|4038|61
1735310710000|2024-12-27 14:45:10|4049|4043|4048|4042|4049|4043|4048|4042|39
1735310720000|2024-12-27 14:45:20|4049|4043|4047|4041|4049|4043|4047|4041|37
1735310730000|2024-12-27 14:45:30|4048|4042|4049|4043|4049|4043|4048|4042|20
1735310740000|2024-12-27 14:45:40|4048.5|4042.5|4048|4042|4049|4043|4048|4042|13
1735310750000|2024-12-27 14:45:50|4047|4041|4047|4041|4047|4041|4047|4041|9
1735310760000|2024-12-27 14:46:00|4048|4042|4048|4042|4048|4042|4047|4041|15
1735310770000|2024-12-27 14:46:10|4047|4041|4049|4043|4049|4043|4047|4041|15
1735310780000|2024-12-27 14:46:20|4050|4044|4051|4045|4051|4045|4049.5|4043.5|47
1735310790000|2024-12-27 14:46:30|4052|4046|4051|4045|4052|4046|4051|4045|58
1735310800000|2024-12-27 14:46:40|4051.5|4045.5|4052|4046|4053|4047|4051|4045|59
1735310810000|2024-12-27 14:46:50|||||||||10
1735310820000|2024-12-27 14:47:00|4053|4047|4055|4049|4055|4049|4053|4047|35
1735310830000|2024-12-27 14:47:10|4056|4050|4056|4050|4056|4050|4056|4050|38
1735310840000|2024-12-27 14:47:20|4055|4049|4055|4049|4055|4049|4055|4049|36
1735310850000|2024-12-27 14:47:30|4055.5|4049.5|4055|4049|4056|4050|4055|4049|15
1735310860000|2024-12-27 14:47:40|4055.5|4049.5|4057|4051|4057|4051|4055|4049|13
1735310870000|2024-12-27 14:47:50|4056.5|4050.5|4056|4050|4056.5|4050.5|4055.5|4049.5|29
1735310880000|2024-12-27 14:48:00|4055|4049|4054.5|4048.5|4056|4050|4054|4048|44
1735310890000|2024-12-27 14:48:10|4055|4049|4054.5|4048.5|4055|4049|4054|4048|21
1735310900000|2024-12-27 14:48:20|4054|4048|4055|4049|4056|4050|4054|4048|30
1735310910000|2024-12-27 14:48:30|4054.5|4048.5|4055|4049|4055|4049|4054.5|4048.5|7
1735310920000|2024-12-27 14:48:40|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|6
1735310930000|2024-12-27 14:48:50|4055|4049|4055|4049|4056|4050|4054.5|4048.5|16
1735310940000|2024-12-27 14:49:00|4055.5|4049.5|4055|4049|4056|4050|4055|4049|20
1735310950000|2024-12-27 14:49:10|4055.5|4049.5|4056|4050|4056|4050|4055|4049|8
1735310960000|2024-12-27 14:49:20|4055.5|4049.5|4057|4051|4057|4051|4055|4049|13
1735310970000|2024-12-27 14:49:30|||||||||2
1735310980000|2024-12-27 14:49:40|||||||||22
1735310990000|2024-12-27 14:49:50|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|13
1735311000000|2024-12-27 14:50:00|4057|4051|4057|4051|4057|4051|4056|4050|19
1735311010000|2024-12-27 14:50:10|4056.5|4050.5|4056|4050|4057|4051|4055.5|4049.5|28
1735311020000|2024-12-27 14:50:20|4055|4049|4053|4047|4055|4049|4053|4047|12
1735311030000|2024-12-27 14:50:30|4052.5|4046.5|4053|4047|4053|4047|4052|4046|14
1735311040000|2024-12-27 14:50:40|4054|4048|4054|4048|4055|4049|4054|4048|11
1735311050000|2024-12-27 14:50:50|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|5
1735311060000|2024-12-27 14:51:00|4055|4049|4056.5|4050.5|4057|4051|4055|4049|45
1735311070000|2024-12-27 14:51:10|4056|4050|4057|4051|4057|4051|4056|4050|19
1735311080000|2024-12-27 14:51:20|4058|4052|4058|4052|4058|4052|4058|4052|14
1735311090000|2024-12-27 14:51:30|4057|4051|4058|4052|4058|4052|4057|4051|18
1735311100000|2024-12-27 14:51:40|4057.5|4051.5|4058|4052|4058|4052|4057.5|4051.5|4
1735311110000|2024-12-27 14:51:50|||||||||4
1735311120000|2024-12-27 14:52:00|4059|4053|4058|4052|4059|4053|4058|4052|48
1735311130000|2024-12-27 14:52:10|4058.5|4052.5|4057.5|4051.5|4058.5|4052.5|4057.5|4051.5|18
1735311140000|2024-12-27 14:52:20|4057|4051|4058|4052|4058|4052|4057|4051|4
1735311150000|2024-12-27 14:52:30|4059|4053|4061|4055|4062|4056|4059|4053|86
1735311160000|2024-12-27 14:52:40|4061.5|4055.5|4062|4056|4062|4056|4061|4055|127
1735311170000|2024-12-27 14:52:50|4063|4057|4062|4056|4063.5|4057.5|4062|4056|37
1735311180000|2024-12-27 14:53:00|4063|4057|4067.5|4061.5|4067.5|4061.5|4063|4057|29
1735311190000|2024-12-27 14:53:10|4068|4062|4064.5|4058.5|4068|4062|4064.5|4058.5|42
1735311200000|2024-12-27 14:53:20|4065|4059|4066|4060|4067|4061|4065|4059|18
1735311210000|2024-12-27 14:53:30|||||||||1
1735311220000|2024-12-27 14:53:40|4064.5|4058.5|4064|4058|4065|4059|4064|4058|41
1735311230000|2024-12-27 14:53:50|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4062|4056|16
1735311240000|2024-12-27 14:54:00|4062|4056|4061|4055|4062|4056|4061|4055|14
1735311260000|2024-12-27 14:54:20|||||||||10
1735311270000|2024-12-27 14:54:30|4060|4054|4059.5|4053.5|4060|4054|4059|4053|39
1735311280000|2024-12-27 14:54:40|4059|4053|4057.5|4051.5|4059.5|4053.5|4057.5|4051.5|12
1735311290000|2024-12-27 14:54:50|4058|4052|4056.5|4050.5|4059|4053|4056|4050|38
1735311300000|2024-12-27 14:55:00|4056|4050|4053.5|4047.5|4056.5|4050.5|4053|4047|41
1735311310000|2024-12-27 14:55:10|4053|4047|4054.5|4048.5|4055|4049|4053|4047|8
1735311320000|2024-12-27 14:55:20|4054|4048|4053|4047|4054.5|4048.5|4053|4047|9
1735311330000|2024-12-27 14:55:30|4053.5|4047.5|4053.5|4047.5|4054|4048|4053|4047|13
1735311340000|2024-12-27 14:55:40|4054|4048|4053.5|4047.5|4054|4048|4053|4047|13
1735311350000|2024-12-27 14:55:50|4053|4047|4052.5|4046.5|4053|4047|4052.5|4046.5|6
1735311360000|2024-12-27 14:56:00|4052|4046|4055|4049|4055|4049|4052|4046|14
1735311370000|2024-12-27 14:56:10|4054|4048|4052|4046|4054|4048|4051|4045|24
1735311380000|2024-12-27 14:56:20|4051.5|4045.5|4051|4045|4052|4046|4051|4045|10
1735311390000|2024-12-27 14:56:30|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|16
1735311400000|2024-12-27 14:56:40|4051|4045|4051.5|4045.5|4051.5|4045.5|4051|4045|5
1735311410000|2024-12-27 14:56:50|4051|4045|4052|4046|4052|4046|4051|4045|50
1735311420000|2024-12-27 14:57:00|4051|4045|4050|4044|4051.5|4045.5|4050|4044|34
1735311430000|2024-12-27 14:57:10|4050.5|4044.5|4051|4045|4051|4045|4050|4044|8
1735311440000|2024-12-27 14:57:20|4050|4044|4051|4045|4051|4045|4050|4044|25
1735311450000|2024-12-27 14:57:30|4052|4046|4050|4044|4052|4046|4050|4044|16
1735311460000|2024-12-27 14:57:40|4050.5|4044.5|4051|4045|4051|4045|4050|4044|16
1735311470000|2024-12-27 14:57:50|||||||||3
1735311480000|2024-12-27 14:58:00|||||||||15
1735311490000|2024-12-27 14:58:10|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050|4044|40
1735311500000|2024-12-27 14:58:20|4050|4044|4049|4043|4050.5|4044.5|4048.5|4042.5|27
1735311510000|2024-12-27 14:58:30|4050|4044|4049|4043|4050|4044|4049|4043|26
1735311520000|2024-12-27 14:58:40|4049.5|4043.5|4051|4045|4051|4045|4049|4043|68
1735311530000|2024-12-27 14:58:50|||||||||1
1735311540000|2024-12-27 14:59:00|4050|4044|4051|4045|4051|4045|4050|4044|17
1735311550000|2024-12-27 14:59:10|||||||||10
1735311560000|2024-12-27 14:59:20|||||||||5
1735311570000|2024-12-27 14:59:30|4050|4044|4051|4045|4051.5|4045.5|4050|4044|34
1735311580000|2024-12-27 14:59:40|4050|4044|4049.5|4043.5|4051|4045|4049|4043|19
1735311590000|2024-12-27 14:59:50|4049|4043|4049|4043|4050|4044|4049|4043|7
1735311600000|2024-12-27 15:00:00|||||||||6
1735311610000|2024-12-27 15:00:10|4048|4042|4048|4042|4048|4042|4048|4042|7
1735311620000|2024-12-27 15:00:20|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|51
1735311630000|2024-12-27 15:00:30|4047|4041|4047|4041|4047|4041|4047|4041|5
1735311640000|2024-12-27 15:00:40|4045|4039|4043|4037|4045.5|4039.5|4043|4037|44
1735311650000|2024-12-27 15:00:50|4042|4036|4042|4036|4042|4036|4042|4036|10
1735311660000|2024-12-27 15:01:00|||||||||7
1735311670000|2024-12-27 15:01:10|4043|4037|4041|4035|4043.5|4037.5|4041|4035|25
1735311680000|2024-12-27 15:01:20|4040|4034|4040|4034|4040|4034|4040|4034|18
1735311690000|2024-12-27 15:01:30|4039|4033|4038|4032|4039|4033|4038|4032|15
1735311700000|2024-12-27 15:01:40|4037.5|4031.5|4037|4031|4037.5|4031.5|4037|4031|8
1735311710000|2024-12-27 15:01:50|4037.5|4031.5|4038|4032|4038|4032|4037.5|4031.5|20
1735311720000|2024-12-27 15:02:00|||||||||5
1735311730000|2024-12-27 15:02:10|4039|4033|4039|4033|4039|4033|4039|4033|9
1735311740000|2024-12-27 15:02:20|||||||||1
1735311750000|2024-12-27 15:02:30|4040|4034|4040|4034|4040|4034|4040|4034|21
1735311760000|2024-12-27 15:02:40|4039|4033|4039|4033|4039|4033|4039|4033|25
1735311770000|2024-12-27 15:02:50|4040|4034|4040|4034|4040|4034|4040|4034|7
1735311780000|2024-12-27 15:03:00|4041|4035|4039|4033|4041|4035|4039|4033|27
1735311790000|2024-12-27 15:03:10|4038|4032|4039|4033|4039|4033|4038|4032|9
1735311800000|2024-12-27 15:03:20|4040.5|4034.5|4040|4034|4041|4035|4040|4034|6
1735311810000|2024-12-27 15:03:30|4039|4033|4040|4034|4040|4034|4039|4033|9
1735311820000|2024-12-27 15:03:40|||||||||2
1735311840000|2024-12-27 15:04:00|4039.5|4033.5|4039|4033|4040|4034|4038|4032|22
1735311850000|2024-12-27 15:04:10|4039.5|4033.5|4044|4038|4045|4039|4039.5|4033.5|26
1735311860000|2024-12-27 15:04:20|4044.5|4038.5|4044.5|4038.5|4045|4039|4044.5|4038.5|0
1735311870000|2024-12-27 15:04:30|4045|4039|4044|4038|4045|4039|4044|4038|4
1735311880000|2024-12-27 15:04:40|4043|4037|4042|4036|4043|4037|4042|4036|20
1735311890000|2024-12-27 15:04:50|4043|4037|4041|4035|4043|4037|4041|4035|16
1735311900000|2024-12-27 15:05:00|4041.5|4035.5|4042|4036|4042|4036|4041.5|4035.5|15
1735311910000|2024-12-27 15:05:10|||||||||3
1735311920000|2024-12-27 15:05:20|4041.5|4035.5|4043|4037|4043|4037|4041|4035|14
1735311930000|2024-12-27 15:05:30|4043.5|4037.5|4043.5|4037.5|4044|4038|4043|4037|12
1735311940000|2024-12-27 15:05:40|4043|4037|4042.5|4036.5|4043|4037|4042|4036|3
1735311950000|2024-12-27 15:05:50|4042|4036|4041.5|4035.5|4042.5|4036.5|4041.5|4035.5|15
1735311960000|2024-12-27 15:06:00|4041|4035|4041|4035|4041|4035|4040|4034|9
1735311970000|2024-12-27 15:06:10|4042|4036|4043|4037|4043|4037|4041.5|4035.5|13
1735311980000|2024-12-27 15:06:20|4042|4036|4041.5|4035.5|4042|4036|4041|4035|7
1735311990000|2024-12-27 15:06:30|4042|4036|4042.5|4036.5|4043|4037|4042|4036|4
1735312000000|2024-12-27 15:06:40|4042|4036|4038|4032|4042|4036|4038|4032|14
1735312010000|2024-12-27 15:06:50|4037|4031|4037|4031|4037|4031|4037|4031|5
1735312020000|2024-12-27 15:07:00|4038|4032|4039|4033|4039|4033|4038|4032|109
1735312030000|2024-12-27 15:07:10|||||||||1
1735312040000|2024-12-27 15:07:20|4040|4034|4041|4035|4041|4035|4039|4033|10
1735312050000|2024-12-27 15:07:30|||||||||3
1735312060000|2024-12-27 15:07:40|4040|4034|4040|4034|4041|4035|4040|4034|14
1735312070000|2024-12-27 15:07:50|4039.5|4033.5|4039|4033|4040|4034|4039|4033|11
1735312080000|2024-12-27 15:08:00|||||||||1
1735312090000|2024-12-27 15:08:10|4038|4032|4039|4033|4039|4033|4038|4032|10
1735312100000|2024-12-27 15:08:20|4040|4034|4038|4032|4040|4034|4038|4032|20
1735312110000|2024-12-27 15:08:30|4037|4031|4037|4031|4037.5|4031.5|4037|4031|7
1735312120000|2024-12-27 15:08:40|4037.5|4031.5|4038|4032|4038|4032|4037|4031|22
1735312130000|2024-12-27 15:08:50|4037.5|4031.5|4037|4031|4037.5|4031.5|4037|4031|10
1735312140000|2024-12-27 15:09:00|4037.5|4031.5|4039|4033|4039|4033|4037.5|4031.5|9
1735312160000|2024-12-27 15:09:20|4038.5|4032.5|4039|4033|4040|4034|4038.5|4032.5|5
1735312170000|2024-12-27 15:09:30|4039.5|4033.5|4039.5|4033.5|4040|4034|4039.5|4033.5|10
1735312180000|2024-12-27 15:09:40|4039|4033|4039|4033|4039|4033|4038|4032|9
1735312200000|2024-12-27 15:10:00|4040|4034|4040|4034|4040|4034|4039|4033|18
1735312210000|2024-12-27 15:10:10|4039|4033|4038|4032|4039|4033|4038|4032|15
1735312220000|2024-12-27 15:10:20|4037|4031|4037|4031|4037|4031|4037|4031|26
1735312230000|2024-12-27 15:10:30|4036|4030|4034.5|4028.5|4036.5|4030.5|4034.5|4028.5|16
1735312240000|2024-12-27 15:10:40|4035|4029|4034|4028|4036|4030|4034|4028|6
1735312250000|2024-12-27 15:10:50|4033|4027|4033|4027|4034|4028|4033|4027|11
1735312260000|2024-12-27 15:11:00|4032|4026|4033|4027|4033|4027|4031|4025|27
1735312270000|2024-12-27 15:11:10|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|14
1735312280000|2024-12-27 15:11:20|4031|4025|4031|4025|4031|4025|4031|4025|0
1735312290000|2024-12-27 15:11:30|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|7
1735312300000|2024-12-27 15:11:40|4030.5|4024.5|4030|4024|4031|4025|4030|4024|10
1735312310000|2024-12-27 15:11:50|||||||||4
1735312320000|2024-12-27 15:12:00|4029|4023|4031|4025|4031|4025|4029|4023|19
1735312330000|2024-12-27 15:12:10|4031.5|4025.5|4029|4023|4032|4026|4029|4023|27
1735312340000|2024-12-27 15:12:20|4028.5|4022.5|4028.5|4022.5|4029|4023|4028|4022|152
1735312350000|2024-12-27 15:12:30|4028|4022|4027.5|4021.5|4028|4022|4027|4021|8
1735312360000|2024-12-27 15:12:40|4027|4021|4027|4021|4027|4021|4027|4021|0
1735312370000|2024-12-27 15:12:50|4028|4022|4028|4022|4028|4022|4027.5|4021.5|9
1735312380000|2024-12-27 15:13:00|||||||||1
1735312390000|2024-12-27 15:13:10|4028.5|4022.5|4029|4023|4030|4024|4028.5|4022.5|18
1735312400000|2024-12-27 15:13:20|4028.5|4022.5|4028.5|4022.5|4029|4023|4028|4022|6
1735312410000|2024-12-27 15:13:30|4028|4022|4029|4023|4029|4023|4028|4022|12
1735312420000|2024-12-27 15:13:40|4028.5|4022.5|4026|4020|4028.5|4022.5|4026|4020|10
1735312430000|2024-12-27 15:13:50|||||||||4
1735312440000|2024-12-27 15:14:00|4025.5|4019.5|4020|4014|4025.5|4019.5|4020|4014|17
1735312450000|2024-12-27 15:14:10|4021|4015|4021.5|4015.5|4023.5|4017.5|4021|4015|63
1735312460000|2024-12-27 15:14:20|4022|4016|4023|4017|4023|4017|4021|4015|3
1735312470000|2024-12-27 15:14:30|4022.5|4016.5|4023|4017|4023|4017|4022|4016|6
1735312480000|2024-12-27 15:14:40|4024|4018|4023|4017|4025.5|4019.5|4023|4017|23
1735312490000|2024-12-27 15:14:50|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023|4017|4
1735312500000|2024-12-27 15:15:00|4023|4017|4022|4016|4023|4017|4022|4016|2
1735312510000|2024-12-27 15:15:10|4023|4017|4022|4016|4023|4017|4022|4016|105
1735312520000|2024-12-27 15:15:20|4023|4017|4025|4019|4025.5|4019.5|4023|4017|5
1735312530000|2024-12-27 15:15:30|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|6
1735312540000|2024-12-27 15:15:40|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|7
1735312550000|2024-12-27 15:15:50|4027|4021|4028|4022|4028.5|4022.5|4027|4021|12
1735312560000|2024-12-27 15:16:00|||||||||11
1735312570000|2024-12-27 15:16:10|4029|4023|4028.5|4022.5|4029|4023|4028|4022|6
1735312580000|2024-12-27 15:16:20|4029|4023|4028|4022|4029|4023|4028|4022|3
1735312590000|2024-12-27 15:16:30|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|2
1735312600000|2024-12-27 15:16:40|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|24
1735312610000|2024-12-27 15:16:50|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|2
1735312620000|2024-12-27 15:17:00|4028|4022|4028|4022|4028.5|4022.5|4027|4021|7
1735312630000|2024-12-27 15:17:10|4027.5|4021.5|4027.5|4021.5|4029|4023|4027.5|4021.5|13
1735312640000|2024-12-27 15:17:20|4027|4021|4025|4019|4027|4021|4025|4019|23
1735312650000|2024-12-27 15:17:30|4024.5|4018.5|4025|4019|4025|4019|4024|4018|12
1735312660000|2024-12-27 15:17:40|4026|4020|4026|4020|4026|4020|4026|4020|5
1735312670000|2024-12-27 15:17:50|4025.5|4019.5|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|13
1735312680000|2024-12-27 15:18:00|||||||||9
1735312690000|2024-12-27 15:18:10|4025|4019|4024|4018|4025.5|4019.5|4024|4018|35
1735312700000|2024-12-27 15:18:20|4023.5|4017.5|4025|4019|4025.5|4019.5|4023.5|4017.5|10
1735312710000|2024-12-27 15:18:30|4025.5|4019.5|4025|4019|4025.5|4019.5|4025|4019|2
1735312720000|2024-12-27 15:18:40|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025|4019|5
1735312730000|2024-12-27 15:18:50|4026|4020|4025|4019|4026|4020|4025|4019|14
1735312740000|2024-12-27 15:19:00|4028|4022|4028.5|4022.5|4029|4023|4028|4022|9
1735312750000|2024-12-27 15:19:10|4029|4023|4029|4023|4029|4023|4028|4022|4
1735312760000|2024-12-27 15:19:20|||||||||5
1735312770000|2024-12-27 15:19:30|4028|4022|4028.5|4022.5|4029|4023|4028|4022|39
1735312780000|2024-12-27 15:19:40|4029|4023|4028|4022|4029|4023|4028|4022|9
1735312790000|2024-12-27 15:19:50|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|2
1735312800000|2024-12-27 15:20:00|4027.5|4021.5|4026|4020|4027.5|4021.5|4026|4020|8
1735312810000|2024-12-27 15:20:10|4027|4021|4026|4020|4027|4021|4026|4020|69
1735312820000|2024-12-27 15:20:20|4025|4019|4025|4019|4025|4019|4025|4019|2
1735312830000|2024-12-27 15:20:30|4026|4020|4026|4020|4026|4020|4026|4020|5
1735312840000|2024-12-27 15:20:40|4025|4019|4026.5|4020.5|4026.5|4020.5|4025|4019|10
1735312850000|2024-12-27 15:20:50|4026|4020|4026|4020|4026|4020|4026|4020|6
1735312860000|2024-12-27 15:21:00|4025.5|4019.5|4026|4020|4026|4020|4024|4018|11
1735312870000|2024-12-27 15:21:10|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|6
1735312880000|2024-12-27 15:21:20|4025.5|4019.5|4025|4019|4026|4020|4025|4019|2
1735312900000|2024-12-27 15:21:40|4024|4018|4024|4018|4024|4018|4024|4018|5
1735312910000|2024-12-27 15:21:50|||||||||6
1735312920000|2024-12-27 15:22:00|||||||||2
1735312940000|2024-12-27 15:22:20|||||||||3
1735312950000|2024-12-27 15:22:30|4024.5|4018.5|4023|4017|4025|4019|4023|4017|14
1735312960000|2024-12-27 15:22:40|||||||||4
1735312970000|2024-12-27 15:22:50|||||||||1
1735312980000|2024-12-27 15:23:00|4022|4016|4023|4017|4023|4017|4022|4016|8
1735312990000|2024-12-27 15:23:10|4022.5|4016.5|4024.5|4018.5|4025|4019|4022.5|4016.5|11
1735313000000|2024-12-27 15:23:20|4025|4019|4025|4019|4025|4019|4025|4019|1
1735313010000|2024-12-27 15:23:30|||||||||24
1735313020000|2024-12-27 15:23:40|4024|4018|4027.5|4021.5|4028|4022|4024|4018|34
1735313030000|2024-12-27 15:23:50|4028|4022|4027|4021|4029|4023|4027|4021|7
1735313040000|2024-12-27 15:24:00|4026|4020|4026|4020|4026|4020|4025|4019|20
1735313060000|2024-12-27 15:24:20|4026.5|4020.5|4026|4020|4026.5|4020.5|4025|4019|4
1735313070000|2024-12-27 15:24:30|4026.5|4020.5|4029|4023|4029|4023|4026.5|4020.5|4
1735313080000|2024-12-27 15:24:40|4029.5|4023.5|4030|4024|4031|4025|4029.5|4023.5|7
1735313090000|2024-12-27 15:24:50|4029.5|4023.5|4029.5|4023.5|4030|4024|4029|4023|6
1735313100000|2024-12-27 15:25:00|4030|4024|4030.5|4024.5|4031.5|4025.5|4030|4024|235
1735313110000|2024-12-27 15:25:10|4031|4025|4030.5|4024.5|4031|4025|4030|4024|39
1735313120000|2024-12-27 15:25:20|4030|4024|4031|4025|4031|4025|4030|4024|4
1735313130000|2024-12-27 15:25:30|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|4
1735313140000|2024-12-27 15:25:40|4032|4026|4032|4026|4032|4026|4032|4026|2
1735313160000|2024-12-27 15:26:00|||||||||45
1735313190000|2024-12-27 15:26:30|||||||||3
1735313200000|2024-12-27 15:26:40|||||||||1
1735313210000|2024-12-27 15:26:50|||||||||2
1735313220000|2024-12-27 15:27:00|4031|4025|4031|4025|4031|4025|4031|4025|10
1735313230000|2024-12-27 15:27:10|||||||||1
1735313240000|2024-12-27 15:27:20|4032|4026|4034|4028|4034|4028|4032|4026|29
1735313250000|2024-12-27 15:27:30|4033|4027|4033|4027|4033|4027|4032|4026|18
1735313260000|2024-12-27 15:27:40|||||||||2
1735313270000|2024-12-27 15:27:50|4033.5|4027.5|4032|4026|4033.5|4027.5|4032|4026|5
1735313280000|2024-12-27 15:28:00|||||||||11
1735313290000|2024-12-27 15:28:10|4031|4025|4031|4025|4031|4025|4031|4025|10
1735313300000|2024-12-27 15:28:20|4030|4024|4030|4024|4030|4024|4030|4024|2
1735313310000|2024-12-27 15:28:30|4028|4022|4028|4022|4028|4022|4028|4022|12
1735313320000|2024-12-27 15:28:40|||||||||2
1735313330000|2024-12-27 15:28:50|4027|4021|4027|4021|4027|4021|4026|4020|8
1735313340000|2024-12-27 15:29:00|4026.5|4020.5|4026|4020|4026.5|4020.5|4026|4020|4
1735313350000|2024-12-27 15:29:10|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|2
1735313360000|2024-12-27 15:29:20|4028|4022|4029|4023|4029|4023|4028|4022|10
1735313370000|2024-12-27 15:29:30|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|4
1735313380000|2024-12-27 15:29:40|4029|4023|4033.5|4027.5|4033.5|4027.5|4029|4023|26
1735313390000|2024-12-27 15:29:50|4033|4027|4032.5|4026.5|4033|4027|4032.5|4026.5|122
1735313400000|2024-12-27 15:30:00|4033.5|4027.5|4033.5|4027.5|4034|4028|4033|4027|13
1735313410000|2024-12-27 15:30:10|4034|4028|4034|4028|4034|4028|4034|4028|22
1735313420000|2024-12-27 15:30:20|4035|4029|4040|4034|4040|4034|4034.5|4028.5|65
1735313430000|2024-12-27 15:30:30|4041|4035|4042.5|4036.5|4042.5|4036.5|4040|4034|29
1735313440000|2024-12-27 15:30:40|4042|4036|4042|4036|4043|4037|4042|4036|13
1735313450000|2024-12-27 15:30:50|4041.5|4035.5|4041|4035|4041.5|4035.5|4041|4035|12
1735313460000|2024-12-27 15:31:00|4041.5|4035.5|4039.5|4033.5|4041.5|4035.5|4039.5|4033.5|22
1735313470000|2024-12-27 15:31:10|4039|4033|4036.5|4030.5|4039|4033|4036|4030|22
1735313480000|2024-12-27 15:31:20|4037.5|4031.5|4035|4029|4038.5|4032.5|4034.5|4028.5|62
1735313490000|2024-12-27 15:31:30|4035.5|4029.5|4037.5|4031.5|4038|4032|4035.5|4029.5|70
1735313500000|2024-12-27 15:31:40|4038|4032|4039|4033|4039|4033|4038|4032|4
1735313510000|2024-12-27 15:31:50|4038.5|4032.5|4037|4031|4038.5|4032.5|4036.5|4030.5|15
1735313520000|2024-12-27 15:32:00|4036.5|4030.5|4034.5|4028.5|4036.5|4030.5|4034.5|4028.5|5
1735313530000|2024-12-27 15:32:10|4035|4029|4035|4029|4035|4029|4035|4029|0
1735313540000|2024-12-27 15:32:20|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|14
1735313550000|2024-12-27 15:32:30|4035|4029|4035|4029|4035|4029|4035|4029|2
1735313560000|2024-12-27 15:32:40|4034|4028|4034|4028|4034|4028|4034|4028|6
1735313570000|2024-12-27 15:32:50|4033|4027|4036.5|4030.5|4036.5|4030.5|4033|4027|21
1735313580000|2024-12-27 15:33:00|4036|4030|4035|4029|4036|4030|4035|4029|1
1735313590000|2024-12-27 15:33:10|4035.5|4029.5|4034.5|4028.5|4036.5|4030.5|4034|4028|72
1735313600000|2024-12-27 15:33:20|4034|4028|4037|4031|4037|4031|4034|4028|4
1735313610000|2024-12-27 15:33:30|4036|4030|4035|4029|4036|4030|4034.5|4028.5|10
1735313620000|2024-12-27 15:33:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034|4028|1
1735313630000|2024-12-27 15:33:50|4034|4028|4033|4027|4034.5|4028.5|4033|4027|4
1735313640000|2024-12-27 15:34:00|4032.5|4026.5|4031|4025|4033|4027|4031|4025|14
1735313650000|2024-12-27 15:34:10|4030|4024|4030|4024|4030|4024|4030|4024|7
1735313660000|2024-12-27 15:34:20|4031|4025|4033|4027|4033|4027|4031|4025|19
1735313670000|2024-12-27 15:34:30|||||||||2
1735313680000|2024-12-27 15:34:40|4034|4028|4034|4028|4035|4029|4033.5|4027.5|6
1735313690000|2024-12-27 15:34:50|4035|4029|4035|4029|4035|4029|4035|4029|3
1735313700000|2024-12-27 15:35:00|4034.5|4028.5|4035|4029|4035|4029|4034|4028|13
1735313710000|2024-12-27 15:35:10|4036|4030|4037|4031|4037|4031|4036|4030|16
1735313720000|2024-12-27 15:35:20|4036|4030|4037|4031|4037|4031|4036|4030|1
1735313730000|2024-12-27 15:35:30|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|6
1735313740000|2024-12-27 15:35:40|4036|4030|4036.5|4030.5|4037|4031|4036|4030|2
1735313750000|2024-12-27 15:35:50|4036|4030|4033|4027|4037|4031|4033|4027|9
1735313760000|2024-12-27 15:36:00|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|7
1735313770000|2024-12-27 15:36:10|4032.5|4026.5|4033|4027|4033|4027|4032|4026|5
1735313780000|2024-12-27 15:36:20|4032|4026|4032|4026|4032.5|4026.5|4031|4025|20
1735313790000|2024-12-27 15:36:30|||||||||9
1735313810000|2024-12-27 15:36:50|||||||||3
1735313820000|2024-12-27 15:37:00|4031|4025|4032|4026|4032|4026|4031|4025|3
1735313830000|2024-12-27 15:37:10|||||||||7
1735313840000|2024-12-27 15:37:20|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|7
1735313850000|2024-12-27 15:37:30|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|2
1735313860000|2024-12-27 15:37:40|||||||||2
1735313870000|2024-12-27 15:37:50|4034|4028|4034|4028|4034|4028|4034|4028|43
1735313880000|2024-12-27 15:38:00|4034.5|4028.5|4036|4030|4037|4031|4034.5|4028.5|17
1735313890000|2024-12-27 15:38:10|4035|4029|4034|4028|4035|4029|4034|4028|3
1735313900000|2024-12-27 15:38:20|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|2
1735313910000|2024-12-27 15:38:30|4036|4030|4036|4030|4036|4030|4036|4030|0
1735313920000|2024-12-27 15:38:40|4037|4031|4037|4031|4037|4031|4036|4030|18
1735313930000|2024-12-27 15:38:50|4036.5|4030.5|4035.5|4029.5|4036.5|4030.5|4035|4029|5
1735313940000|2024-12-27 15:39:00|4035|4029|4037|4031|4037|4031|4035|4029|26
1735313950000|2024-12-27 15:39:10|4036.5|4030.5|4036.5|4030.5|4037|4031|4036.5|4030.5|4
1735313960000|2024-12-27 15:39:20|4036|4030|4036|4030|4036|4030|4036|4030|3
1735313970000|2024-12-27 15:39:30|4039|4033|4037|4031|4039|4033|4037|4031|28
1735313980000|2024-12-27 15:39:40|4038|4032|4037.5|4031.5|4038|4032|4037|4031|14
1735313990000|2024-12-27 15:39:50|4037|4031|4037|4031|4037|4031|4037|4031|3
1735314000000|2024-12-27 15:40:00|4037.1|4031.1|4040|4034|4040|4034|4037.1|4031.1|7
1735314010000|2024-12-27 15:40:10|4039.5|4033.5|4039|4033|4039.5|4033.5|4039|4033|7
1735314020000|2024-12-27 15:40:20|4040|4034|4040|4034|4040|4034|4040|4034|7
1735314030000|2024-12-27 15:40:30|||||||||5
1735314040000|2024-12-27 15:40:40|4039.5|4033.5|4041|4035|4041|4035|4039.5|4033.5|3
1735314050000|2024-12-27 15:40:50|4041.1|4035.1|4042|4036|4042|4036|4041.1|4035.1|3
1735314060000|2024-12-27 15:41:00|4043|4037|4043|4037|4044|4038|4043|4037|15
1735314080000|2024-12-27 15:41:20|4042|4036|4042|4036|4042.5|4036.5|4042|4036|13
1735314090000|2024-12-27 15:41:30|4044|4038|4045|4039|4045|4039|4044|4038|13
1735314100000|2024-12-27 15:41:40|||||||||4
1735314110000|2024-12-27 15:41:50|4044.5|4038.5|4043|4037|4045|4039|4043|4037|24
1735314120000|2024-12-27 15:42:00|4042|4036|4042.5|4036.5|4042.5|4036.5|4042|4036|11
1735314130000|2024-12-27 15:42:10|4040.1|4034.1|4041|4035|4041|4035|4040|4034|124
1735314140000|2024-12-27 15:42:20|4040.5|4034.5|4042|4036|4042|4036|4040.5|4034.5|12
1735314150000|2024-12-27 15:42:30|4043.1|4037.1|4043|4037|4043.1|4037.1|4043|4037|12
1735314170000|2024-12-27 15:42:50|4042|4036|4041|4035|4042|4036|4041|4035|5
1735314180000|2024-12-27 15:43:00|4041.5|4035.5|4043|4037|4043|4037|4041.5|4035.5|15
1735314190000|2024-12-27 15:43:10|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|4
1735314200000|2024-12-27 15:43:20|4044.1|4038.1|4044|4038|4045|4039|4044|4038|21
1735314210000|2024-12-27 15:43:30|4044.1|4038.1|4044|4038|4044.1|4038.1|4044|4038|5
1735314220000|2024-12-27 15:43:40|4043|4037|4043.5|4037.5|4044|4038|4043|4037|7
1735314230000|2024-12-27 15:43:50|4043|4037|4043|4037|4043.5|4037.5|4043|4037|10
1735314240000|2024-12-27 15:44:00|4042|4036|4041.5|4035.5|4042.5|4036.5|4041|4035|14
1735314250000|2024-12-27 15:44:10|4042|4036|4042|4036|4042|4036|4042|4036|4
1735314260000|2024-12-27 15:44:20|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|1
1735314270000|2024-12-27 15:44:30|4042|4036|4043|4037|4043|4037|4042|4036|9
1735314280000|2024-12-27 15:44:40|4042|4036|4042.5|4036.5|4042.5|4036.5|4042|4036|5
1735314290000|2024-12-27 15:44:50|4042|4036|4043|4037|4043|4037|4042|4036|3
1735314300000|2024-12-27 15:45:00|4042.5|4036.5|4044|4038|4044|4038|4042.5|4036.5|9
1735314310000|2024-12-27 15:45:10|4043.5|4037.5|4044|4038|4044|4038|4043|4037|5
1735314320000|2024-12-27 15:45:20|4043|4037|4044|4038|4044|4038|4043|4037|13
1735314330000|2024-12-27 15:45:30|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043|4037|22
1735314340000|2024-12-27 15:45:40|4044|4038|4045.5|4039.5|4046|4040|4044|4038|20
1735314350000|2024-12-27 15:45:50|4045|4039|4045.5|4039.5|4045.5|4039.5|4045|4039|9
1735314360000|2024-12-27 15:46:00|4045|4039|4045.5|4039.5|4046|4040|4045|4039|4
1735314370000|2024-12-27 15:46:10|4045|4039|4044.5|4038.5|4045|4039|4044.5|4038.5|8
1735314380000|2024-12-27 15:46:20|4044|4038|4044|4038|4044|4038|4044|4038|13
1735314390000|2024-12-27 15:46:30|4043|4037|4044|4038|4044.5|4038.5|4043|4037|22
1735314400000|2024-12-27 15:46:40|4043|4037|4042.1|4036.1|4043.1|4037.1|4042.1|4036.1|9
1735314410000|2024-12-27 15:46:50|4043|4037|4043|4037|4043|4037|4043|4037|52
1735314420000|2024-12-27 15:47:00|4042.1|4036.1|4041.1|4035.1|4042.1|4036.1|4041.1|4035.1|17
1735314440000|2024-12-27 15:47:20|4040.6|4034.6|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|5
1735314450000|2024-12-27 15:47:30|4039.6|4033.6|4039.5|4033.5|4040|4034|4039.1|4033.1|18
1735314460000|2024-12-27 15:47:40|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|3
1735314470000|2024-12-27 15:47:50|4038.1|4032.1|4037.1|4031.1|4039.6|4033.6|4037.1|4031.1|20
1735314480000|2024-12-27 15:48:00|4037|4031|4037.1|4031.1|4037.1|4031.1|4037|4031|0
1735314490000|2024-12-27 15:48:10|4036.6|4030.6|4037.6|4031.6|4037.6|4031.6|4036.6|4030.6|12
1735314500000|2024-12-27 15:48:20|4038.1|4032.1|4036.6|4030.6|4038.1|4032.1|4036.6|4030.6|4
1735314510000|2024-12-27 15:48:30|4036.1|4030.1|4037.1|4031.1|4037.1|4031.1|4036.1|4030.1|7
1735314520000|2024-12-27 15:48:40|4037.6|4031.6|4036.6|4030.6|4037.6|4031.6|4036.6|4030.6|3
1735314530000|2024-12-27 15:48:50|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4
1735314540000|2024-12-27 15:49:00|||||||||2
1735314550000|2024-12-27 15:49:10|4034.1|4028.1|4035.1|4029.1|4035.1|4029.1|4034.1|4028.1|19
1735314560000|2024-12-27 15:49:20|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|7
1735314570000|2024-12-27 15:49:30|4035.1|4029.1|4035.6|4029.6|4036.5|4030.5|4034.6|4028.6|12
1735314580000|2024-12-27 15:49:40|4035.1|4029.1|4036.1|4030.1|4036.1|4030.1|4035.1|4029.1|212
1735314590000|2024-12-27 15:49:50|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|2
1735314600000|2024-12-27 15:50:00|4038.1|4032.1|4039.5|4033.5|4040|4034|4038.1|4032.1|17
1735314610000|2024-12-27 15:50:10|4039.1|4033.1|4038.1|4032.1|4039.1|4033.1|4038.1|4032.1|27
1735314620000|2024-12-27 15:50:20|4037.6|4031.6|4038.1|4032.1|4038.1|4032.1|4037.1|4031.1|4
1735314630000|2024-12-27 15:50:30|||||||||2
1735314640000|2024-12-27 15:50:40|4038.6|4032.6|4039.6|4033.6|4040|4034|4038.1|4032.1|22
1735314650000|2024-12-27 15:50:50|4040|4034|4040.1|4034.1|4041.1|4035.1|4040|4034|111
1735314660000|2024-12-27 15:51:00|4041.1|4035.1|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|15
1735314670000|2024-12-27 15:51:10|4040.1|4034.1|4041.1|4035.1|4041.1|4035.1|4040.1|4034.1|11
1735314690000|2024-12-27 15:51:30|4041.6|4035.6|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|17
1735314700000|2024-12-27 15:51:40|4041.6|4035.6|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|6
1735314710000|2024-12-27 15:51:50|4041.1|4035.1|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|8
1735314720000|2024-12-27 15:52:00|4041.6|4035.6|4047.1|4041.1|4047.1|4041.1|4041.6|4035.6|56
1735314730000|2024-12-27 15:52:10|||||||||4
1735314740000|2024-12-27 15:52:20|||||||||9
1735314750000|2024-12-27 15:52:30|4047.6|4041.6|4046.1|4040.1|4048.1|4042.1|4046.1|4040.1|21
1735314760000|2024-12-27 15:52:40|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4044.6|4038.6|5
1735314770000|2024-12-27 15:52:50|||||||||1
1735314780000|2024-12-27 15:53:00|4044.6|4038.6|4045.1|4039.1|4045.1|4039.1|4044.6|4038.6|4
1735314790000|2024-12-27 15:53:10|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|1
1735314800000|2024-12-27 15:53:20|||||||||2
1735314810000|2024-12-27 15:53:30|4043.1|4037.1|4042.1|4036.1|4043.1|4037.1|4042.1|4036.1|6
1735314820000|2024-12-27 15:53:40|4042.6|4036.6|4045.6|4039.6|4045.6|4039.6|4042.6|4036.6|20
1735314830000|2024-12-27 15:53:50|4045.1|4039.1|4045.1|4039.1|4045.6|4039.6|4044.6|4038.6|6
1735314840000|2024-12-27 15:54:00|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|2
1735314850000|2024-12-27 15:54:10|4047.1|4041.1|4047.1|4041.1|4048.1|4042.1|4047.1|4041.1|30
1735314860000|2024-12-27 15:54:20|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4045.6|4039.6|12
1735314870000|2024-12-27 15:54:30|4045.6|4039.6|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|7
1735314880000|2024-12-27 15:54:40|4045.1|4039.1|4046.1|4040.1|4046.1|4040.1|4045.1|4039.1|5
1735314890000|2024-12-27 15:54:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|1
1735314900000|2024-12-27 15:55:00|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|4
1735314910000|2024-12-27 15:55:10|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.1|4039.1|7
1735314920000|2024-12-27 15:55:20|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|5
1735314930000|2024-12-27 15:55:30|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|4
1735314940000|2024-12-27 15:55:40|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1735314950000|2024-12-27 15:55:50|4045.1|4039.1|4044.1|4038.1|4045.1|4039.1|4044.1|4038.1|13
1735314970000|2024-12-27 15:56:10|4045.1|4039.1|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|8
1735314980000|2024-12-27 15:56:20|4044.1|4038.1|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|5
1735314990000|2024-12-27 15:56:30|4044.6|4038.6|4043.6|4037.6|4044.6|4038.6|4043.6|4037.6|18
1735315000000|2024-12-27 15:56:40|4044.1|4038.1|4043.1|4037.1|4044.1|4038.1|4043.1|4037.1|17
1735315010000|2024-12-27 15:56:50|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.1|4036.1|9
1735315020000|2024-12-27 15:57:00|||||||||7
1735315040000|2024-12-27 15:57:20|||||||||4
1735315050000|2024-12-27 15:57:30|||||||||1
1735315070000|2024-12-27 15:57:50|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|1
1735315080000|2024-12-27 15:58:00|4043.6|4037.6|4042.6|4036.6|4043.6|4037.6|4042.1|4036.1|47
1735315090000|2024-12-27 15:58:10|4042.1|4036.1|4043.1|4037.1|4043.1|4037.1|4042.1|4036.1|3
1735315100000|2024-12-27 15:58:20|||||||||10
1735315120000|2024-12-27 15:58:40|||||||||2
1735315130000|2024-12-27 15:58:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|5
1735315140000|2024-12-27 15:59:00|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1735315150000|2024-12-27 15:59:10|||||||||2
1735315160000|2024-12-27 15:59:20|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4
1735315170000|2024-12-27 15:59:30|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|7
1735315180000|2024-12-27 15:59:40|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|3
1735315190000|2024-12-27 15:59:50|4042.1|4036.1|4041.1|4035.1|4042.1|4036.1|4041.1|4035.1|5
1735315200000|2024-12-27 16:00:00|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|17
1735315210000|2024-12-27 16:00:10|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|6
1735315220000|2024-12-27 16:00:20|4040.6|4034.6|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|2
1735315230000|2024-12-27 16:00:30|||||||||11
1735315240000|2024-12-27 16:00:40|4039.6|4033.6|4039.1|4033.1|4040.1|4034.1|4039.1|4033.1|5
1735315250000|2024-12-27 16:00:50|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|7
1735315260000|2024-12-27 16:01:00|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1735315270000|2024-12-27 16:01:10|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|20
1735315280000|2024-12-27 16:01:20|4038.1|4032.1|4038.6|4032.6|4039.1|4033.1|4038.1|4032.1|18
1735315290000|2024-12-27 16:01:30|4038.1|4032.1|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|10
1735315300000|2024-12-27 16:01:40|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|1
1735315310000|2024-12-27 16:01:50|||||||||7
1735315320000|2024-12-27 16:02:00|4037.1|4031.1|4035.6|4029.6|4037.1|4031.1|4035.1|4029.1|24
1735315330000|2024-12-27 16:02:10|4036.1|4030.1|4034.1|4028.1|4036.1|4030.1|4034.1|4028.1|11
1735315340000|2024-12-27 16:02:20|||||||||12
1735315350000|2024-12-27 16:02:30|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|11
1735315360000|2024-12-27 16:02:40|||||||||6
1735315380000|2024-12-27 16:03:00|4032.6|4026.6|4031.1|4025.1|4033.1|4027.1|4031.1|4025.1|20
1735315390000|2024-12-27 16:03:10|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|14
1735315400000|2024-12-27 16:03:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|15
1735315410000|2024-12-27 16:03:30|4033.1|4027.1|4034.1|4028.1|4034.1|4028.1|4033.1|4027.1|16
1735315420000|2024-12-27 16:03:40|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|2
1735315430000|2024-12-27 16:03:50|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|2
1735315450000|2024-12-27 16:04:10|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|11
1735315460000|2024-12-27 16:04:20|4031.6|4025.6|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|20
1735315490000|2024-12-27 16:04:50|||||||||36
1735315500000|2024-12-27 16:05:00|||||||||1
1735315510000|2024-12-27 16:05:10|||||||||2
1735315520000|2024-12-27 16:05:20|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|10
1735315530000|2024-12-27 16:05:30|4032.1|4026.1|4031.1|4025.1|4032.1|4026.1|4031.1|4025.1|4
1735315540000|2024-12-27 16:05:40|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|26
1735315550000|2024-12-27 16:05:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|20
1735315560000|2024-12-27 16:06:00|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4031.6|4025.6|5
1735315570000|2024-12-27 16:06:10|||||||||7
1735315590000|2024-12-27 16:06:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|12
1735315600000|2024-12-27 16:06:40|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|6
1735315610000|2024-12-27 16:06:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|7
1735315620000|2024-12-27 16:07:00|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|12
1735315630000|2024-12-27 16:07:10|4033.6|4027.6|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|0
1735315640000|2024-12-27 16:07:20|4033.6|4027.6|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|1
1735315650000|2024-12-27 16:07:30|4033.6|4027.6|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|3
1735315670000|2024-12-27 16:07:50|4033.6|4027.6|4032.1|4026.1|4033.6|4027.6|4031.6|4025.6|7
1735315680000|2024-12-27 16:08:00|4031.6|4025.6|4031.6|4025.6|4032.1|4026.1|4031.6|4025.6|3
1735315690000|2024-12-27 16:08:10|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|13
1735315700000|2024-12-27 16:08:20|||||||||4
1735315710000|2024-12-27 16:08:30|4032.1|4026.1|4031.1|4025.1|4032.1|4026.1|4031.1|4025.1|14
1735315720000|2024-12-27 16:08:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|57
1735315730000|2024-12-27 16:08:50|4031.1|4025.1|4031.6|4025.6|4032.1|4026.1|4031.1|4025.1|4
1735315740000|2024-12-27 16:09:00|4032.1|4026.1|4032.6|4026.6|4032.6|4026.6|4031.6|4025.6|3
1735315750000|2024-12-27 16:09:10|4032.1|4026.1|4033.1|4027.1|4033.1|4027.1|4032.1|4026.1|5
1735315770000|2024-12-27 16:09:30|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.1|4027.1|16
1735315780000|2024-12-27 16:09:40|4033.1|4027.1|4033.6|4027.6|4033.6|4027.6|4033.1|4027.1|2
1735315790000|2024-12-27 16:09:50|4033.1|4027.1|4032.6|4026.6|4033.1|4027.1|4032.6|4026.6|5
1735315800000|2024-12-27 16:10:00|4032.1|4026.1|4030.1|4024.1|4032.1|4026.1|4030.1|4024.1|11
1735315810000|2024-12-27 16:10:10|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|6
1735315820000|2024-12-27 16:10:20|||||||||12
1735315830000|2024-12-27 16:10:30|4028.1|4022.1|4027.1|4021.1|4028.1|4022.1|4027.1|4021.1|17
1735315840000|2024-12-27 16:10:40|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4026.6|4020.6|13
1735315850000|2024-12-27 16:10:50|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4027.6|4021.6|15
1735315860000|2024-12-27 16:11:00|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.1|4021.1|6
1735315870000|2024-12-27 16:11:10|4028.1|4022.1|4032.1|4026.1|4033.1|4027.1|4028.1|4022.1|156
1735315880000|2024-12-27 16:11:20|4031.6|4025.6|4033.1|4027.1|4033.1|4027.1|4031.6|4025.6|5
1735315900000|2024-12-27 16:11:40|4032.6|4026.6|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|3
1735315910000|2024-12-27 16:11:50|||||||||12
1735315920000|2024-12-27 16:12:00|4031.1|4025.1|4031.1|4025.1|4032.1|4026.1|4031.1|4025.1|15
1735315930000|2024-12-27 16:12:10|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|2
1735315950000|2024-12-27 16:12:30|4031.6|4025.6|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|5
1735315960000|2024-12-27 16:12:40|4031.6|4025.6|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|1
1735315970000|2024-12-27 16:12:50|4030.6|4024.6|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|1
1735315980000|2024-12-27 16:13:00|4031.1|4025.1|4030.6|4024.6|4031.6|4025.6|4030.6|4024.6|35
1735315990000|2024-12-27 16:13:10|4030.1|4024.1|4030.6|4024.6|4031.1|4025.1|4030.1|4024.1|4
1735316000000|2024-12-27 16:13:20|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|1
1735316010000|2024-12-27 16:13:30|4030.6|4024.6|4030.1|4024.1|4030.6|4024.6|4029.6|4023.6|9
1735316020000|2024-12-27 16:13:40|4029.6|4023.6|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|12
1735316030000|2024-12-27 16:13:50|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|3
1735316040000|2024-12-27 16:14:00|4028.1|4022.1|4026.1|4020.1|4028.1|4022.1|4026.1|4020.1|7
1735316050000|2024-12-27 16:14:10|4026.6|4020.6|4026.1|4020.1|4027.1|4021.1|4026.1|4020.1|6
1735316060000|2024-12-27 16:14:20|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.6|4020.6|3
1735316070000|2024-12-27 16:14:30|4026.1|4020.1|4027.1|4021.1|4027.1|4021.1|4026.1|4020.1|25
1735316090000|2024-12-27 16:14:50|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|5
1735316100000|2024-12-27 16:15:00|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|1
1735316110000|2024-12-27 16:15:10|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|10
1735316120000|2024-12-27 16:15:20|4028.1|4022.1|4029.1|4023.1|4029.1|4023.1|4028.1|4022.1|70
1735316130000|2024-12-27 16:15:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4030.1|4024.1|28
1735316140000|2024-12-27 16:15:40|||||||||1
1735316150000|2024-12-27 16:15:50|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|3
1735316160000|2024-12-27 16:16:00|||||||||14
1735316170000|2024-12-27 16:16:10|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4032.1|4026.1|11
1735316180000|2024-12-27 16:16:20|4032.6|4026.6|4032.6|4026.6|4033.1|4027.1|4032.1|4026.1|6
1735316190000|2024-12-27 16:16:30|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|2
1735316200000|2024-12-27 16:16:40|||||||||2
1735316210000|2024-12-27 16:16:50|||||||||3
1735316220000|2024-12-27 16:17:00|4033.6|4027.6|4033.6|4027.6|4034.1|4028.1|4033.1|4027.1|47
1735316230000|2024-12-27 16:17:10|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.6|4027.6|15
1735316250000|2024-12-27 16:17:30|4033.1|4027.1|4032.1|4026.1|4033.1|4027.1|4032.1|4026.1|4
1735316260000|2024-12-27 16:17:40|4031.6|4025.6|4031.1|4025.1|4032.1|4026.1|4031.1|4025.1|5
1735316270000|2024-12-27 16:17:50|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|3
1735316280000|2024-12-27 16:18:00|4031.6|4025.6|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|3
1735316290000|2024-12-27 16:18:10|4030.6|4024.6|4030.1|4024.1|4030.6|4024.6|4030.1|4024.1|2
1735316300000|2024-12-27 16:18:20|||||||||2
1735316330000|2024-12-27 16:18:50|4027.6|4021.6|4027.1|4021.1|4027.6|4021.6|4027.1|4021.1|5
1735316340000|2024-12-27 16:19:00|4029.6|4023.6|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|121
1735316350000|2024-12-27 16:19:10|4029.6|4023.6|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|6
1735316360000|2024-12-27 16:19:20|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1735316370000|2024-12-27 16:19:30|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|2
1735316380000|2024-12-27 16:19:40|4028.6|4022.6|4027.1|4021.1|4028.6|4022.6|4027.1|4021.1|10
1735316390000|2024-12-27 16:19:50|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.1|4019.1|14
1735316400000|2024-12-27 16:20:00|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|9
1735316410000|2024-12-27 16:20:10|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|8
1735316430000|2024-12-27 16:20:30|4024.6|4018.6|4026.1|4020.1|4026.1|4020.1|4024.6|4018.6|21
1735316440000|2024-12-27 16:20:40|4026.6|4020.6|4026.1|4020.1|4026.6|4020.6|4026.1|4020.1|3
1735316450000|2024-12-27 16:20:50|4025.1|4019.1|4025.6|4019.6|4026.1|4020.1|4025.1|4019.1|5
1735316460000|2024-12-27 16:21:00|4026.1|4020.1|4025.1|4019.1|4026.1|4020.1|4025.1|4019.1|10
1735316470000|2024-12-27 16:21:10|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|13
1735316480000|2024-12-27 16:21:20|4024.6|4018.6|4026.1|4020.1|4026.1|4020.1|4024.6|4018.6|9
1735316490000|2024-12-27 16:21:30|4025.1|4019.1|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|4
1735316500000|2024-12-27 16:21:40|4025.1|4019.1|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|3
1735316510000|2024-12-27 16:21:50|4024.6|4018.6|4025.1|4019.1|4025.1|4019.1|4024.6|4018.6|0
1735316520000|2024-12-27 16:22:00|4026.1|4020.1|4027.1|4021.1|4027.6|4021.6|4026.1|4020.1|29
1735316530000|2024-12-27 16:22:10|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.6|4020.6|2
1735316540000|2024-12-27 16:22:20|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.1|4020.1|5
1735316550000|2024-12-27 16:22:30|4028.1|4022.1|4027.1|4021.1|4028.1|4022.1|4027.1|4021.1|6
1735316570000|2024-12-27 16:22:50|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|3
1735316580000|2024-12-27 16:23:00|||||||||1
1735316590000|2024-12-27 16:23:10|4025.6|4019.6|4025.6|4019.6|4026.1|4020.1|4025.1|4019.1|13
1735316600000|2024-12-27 16:23:20|4026.1|4020.1|4025.1|4019.1|4026.1|4020.1|4024.6|4018.6|6
1735316610000|2024-12-27 16:23:30|4024.6|4018.6|4024.6|4018.6|4025.1|4019.1|4024.6|4018.6|1
1735316620000|2024-12-27 16:23:40|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1735316630000|2024-12-27 16:23:50|4025.1|4019.1|4024.1|4018.1|4025.1|4019.1|4024.1|4018.1|6
1735316640000|2024-12-27 16:24:00|||||||||6
1735316650000|2024-12-27 16:24:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|3
1735316670000|2024-12-27 16:24:30|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|24
1735316680000|2024-12-27 16:24:40|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.1|4016.1|12
1735316690000|2024-12-27 16:24:50|4024.1|4018.1|4025.1|4019.1|4025.6|4019.6|4024.1|4018.1|15
1735316700000|2024-12-27 16:25:00|4024.6|4018.6|4025.6|4019.6|4025.6|4019.6|4024.6|4018.6|6
1735316710000|2024-12-27 16:25:10|4025.1|4019.1|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|1
1735316730000|2024-12-27 16:25:30|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|2
1735316740000|2024-12-27 16:25:40|4025.6|4019.6|4022.6|4016.6|4025.6|4019.6|4022.6|4016.6|7
1735316750000|2024-12-27 16:25:50|4022.1|4016.1|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|5
1735316760000|2024-12-27 16:26:00|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|3
1735316770000|2024-12-27 16:26:10|4023.6|4017.6|4023.1|4017.1|4024.1|4018.1|4023.1|4017.1|10
1735316780000|2024-12-27 16:26:20|||||||||8
1735316790000|2024-12-27 16:26:30|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|3
1735316800000|2024-12-27 16:26:40|4025.1|4019.1|4024.1|4018.1|4025.1|4019.1|4024.1|4018.1|6
1735316810000|2024-12-27 16:26:50|||||||||3
1735316820000|2024-12-27 16:27:00|4023.6|4017.6|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|3
1735316830000|2024-12-27 16:27:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1735316840000|2024-12-27 16:27:20|4022.1|4016.1|4021.1|4015.1|4022.1|4016.1|4021.1|4015.1|47
1735316850000|2024-12-27 16:27:30|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|14
1735316860000|2024-12-27 16:27:40|4022.1|4016.1|4021.6|4015.6|4022.1|4016.1|4021.1|4015.1|36
1735316870000|2024-12-27 16:27:50|4021.1|4015.1|4021.6|4015.6|4021.6|4015.6|4021.1|4015.1|17
1735316880000|2024-12-27 16:28:00|4021.1|4015.1|4022.1|4016.1|4022.1|4016.1|4021.1|4015.1|9
1735316890000|2024-12-27 16:28:10|4021.6|4015.6|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|7
1735316900000|2024-12-27 16:28:20|4022.1|4016.1|4021.6|4015.6|4022.1|4016.1|4021.1|4015.1|5
1735316910000|2024-12-27 16:28:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|3
1735316920000|2024-12-27 16:28:40|4021.6|4015.6|4023.1|4017.1|4023.1|4017.1|4021.1|4015.1|26
1735316930000|2024-12-27 16:28:50|4021.1|4015.1|4022.1|4016.1|4022.1|4016.1|4021.1|4015.1|20
1735316940000|2024-12-27 16:29:00|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4021.6|4015.6|4
1735316950000|2024-12-27 16:29:10|||||||||4
1735316960000|2024-12-27 16:29:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4
1735316970000|2024-12-27 16:29:30|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|11
1735316980000|2024-12-27 16:29:40|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1735316990000|2024-12-27 16:29:50|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|9
1735317000000|2024-12-27 16:30:00|4022.6|4016.6|4022.6|4016.6|4023.1|4017.1|4022.1|4016.1|10
1735317010000|2024-12-27 16:30:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4022.1|4016.1|12
1735317020000|2024-12-27 16:30:20|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|20
1735317030000|2024-12-27 16:30:30|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|11
1735317040000|2024-12-27 16:30:40|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|7
1735317050000|2024-12-27 16:30:50|4023.1|4017.1|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|19
1735317060000|2024-12-27 16:31:00|4024.1|4018.1|4023.1|4017.1|4025.1|4019.1|4023.1|4017.1|23
1735317070000|2024-12-27 16:31:10|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.6|4017.6|2
1735317080000|2024-12-27 16:31:20|4026.1|4020.1|4025.6|4019.6|4026.1|4020.1|4025.6|4019.6|12
1735317090000|2024-12-27 16:31:30|4025.1|4019.1|4025.1|4019.1|4026.1|4020.1|4025.1|4019.1|23
1735317100000|2024-12-27 16:31:40|4024.6|4018.6|4025.1|4019.1|4025.1|4019.1|4024.1|4018.1|5
1735317110000|2024-12-27 16:31:50|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|13
1735317120000|2024-12-27 16:32:00|4023.6|4017.6|4023.1|4017.1|4024.1|4018.1|4023.1|4017.1|14
1735317130000|2024-12-27 16:32:10|4022.6|4016.6|4022.1|4016.1|4023.1|4017.1|4022.1|4016.1|18
1735317140000|2024-12-27 16:32:20|||||||||4
1735317150000|2024-12-27 16:32:30|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|9
1735317160000|2024-12-27 16:32:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|5
1735317170000|2024-12-27 16:32:50|||||||||2
1735317180000|2024-12-27 16:33:00|4022.6|4016.6|4022.6|4016.6|4023.1|4017.1|4022.1|4016.1|14
1735317190000|2024-12-27 16:33:10|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|3
1735317200000|2024-12-27 16:33:20|4022.1|4016.1|4022.6|4016.6|4023.1|4017.1|4022.1|4016.1|10
1735317210000|2024-12-27 16:33:30|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1735317220000|2024-12-27 16:33:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|5
1735317230000|2024-12-27 16:33:50|4022.1|4016.1|4023.6|4017.6|4023.6|4017.6|4022.1|4016.1|31
1735317240000|2024-12-27 16:34:00|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|5
1735317250000|2024-12-27 16:34:10|4025.1|4019.1|4023.6|4017.6|4025.1|4019.1|4023.6|4017.6|9
1735317260000|2024-12-27 16:34:20|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|1
1735317270000|2024-12-27 16:34:30|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|2
1735317280000|2024-12-27 16:34:40|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|6
1735317290000|2024-12-27 16:34:50|4020.6|4014.6|4018.1|4012.1|4020.6|4014.6|4018.1|4012.1|9
1735317300000|2024-12-27 16:35:00|4020.1|4014.1|4019.1|4013.1|4020.1|4014.1|4019.1|4013.1|8
1735317310000|2024-12-27 16:35:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|1
1735317320000|2024-12-27 16:35:20|4019.1|4013.1|4020.6|4014.6|4020.6|4014.6|4019.1|4013.1|17
1735317330000|2024-12-27 16:35:30|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|1
1735317340000|2024-12-27 16:35:40|4020.6|4014.6|4021.1|4015.1|4021.1|4015.1|4020.6|4014.6|6
1735317350000|2024-12-27 16:35:50|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|4
1735317370000|2024-12-27 16:36:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4
1735317390000|2024-12-27 16:36:30|||||||||159
1735317400000|2024-12-27 16:36:40|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|3
1735317410000|2024-12-27 16:36:50|4022.1|4016.1|4023.1|4017.1|4023.1|4017.1|4022.1|4016.1|18
1735317420000|2024-12-27 16:37:00|4022.1|4016.1|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|4
1735317430000|2024-12-27 16:37:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1735317440000|2024-12-27 16:37:20|||||||||2
1735317460000|2024-12-27 16:37:40|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|6
1735317470000|2024-12-27 16:37:50|||||||||1
1735317480000|2024-12-27 16:38:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|3
1735317490000|2024-12-27 16:38:10|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4
1735317500000|2024-12-27 16:38:20|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|14
1735317510000|2024-12-27 16:38:30|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|2
1735317530000|2024-12-27 16:38:50|4019.1|4013.1|4020.1|4014.1|4020.1|4014.1|4019.1|4013.1|3
1735317540000|2024-12-27 16:39:00|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|2
1735317550000|2024-12-27 16:39:10|4019.6|4013.6|4019.1|4013.1|4020.1|4014.1|4019.1|4013.1|4
1735317560000|2024-12-27 16:39:20|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4019.6|4013.6|8
1735317570000|2024-12-27 16:39:30|4020.6|4014.6|4021.1|4015.1|4021.6|4015.6|4020.6|4014.6|13
1735317580000|2024-12-27 16:39:40|||||||||4
1735317590000|2024-12-27 16:39:50|||||||||1
1735317610000|2024-12-27 16:40:10|||||||||7
1735317620000|2024-12-27 16:40:20|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.6|4017.6|4
1735317630000|2024-12-27 16:40:30|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|10
1735317640000|2024-12-27 16:40:40|4022.1|4016.1|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|16
1735317650000|2024-12-27 16:40:50|4022.1|4016.1|4021.6|4015.6|4022.1|4016.1|4021.6|4015.6|9
1735317660000|2024-12-27 16:41:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4
1735317670000|2024-12-27 16:41:10|||||||||1
1735317680000|2024-12-27 16:41:20|4020.1|4014.1|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|6
1735317690000|2024-12-27 16:41:30|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|6
1735317700000|2024-12-27 16:41:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1735317710000|2024-12-27 16:41:50|||||||||4
1735317730000|2024-12-27 16:42:10|||||||||6
1735317740000|2024-12-27 16:42:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|12
1735317760000|2024-12-27 16:42:40|||||||||3
1735317770000|2024-12-27 16:42:50|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|18
1735317790000|2024-12-27 16:43:10|||||||||1
1735317800000|2024-12-27 16:43:20|4020.1|4014.1|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|15
1735317820000|2024-12-27 16:43:40|||||||||2
1735317830000|2024-12-27 16:43:50|||||||||2
1735317840000|2024-12-27 16:44:00|4020.1|4014.1|4023.6|4017.6|4023.6|4017.6|4020.1|4014.1|93
1735317850000|2024-12-27 16:44:10|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|3
1735317860000|2024-12-27 16:44:20|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.6|4017.6|5
1735317870000|2024-12-27 16:44:30|4023.6|4017.6|4025.1|4019.1|4025.1|4019.1|4023.1|4017.1|36
1735317880000|2024-12-27 16:44:40|||||||||2
1735317890000|2024-12-27 16:44:50|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|11
1735317900000|2024-12-27 16:45:00|4025.1|4019.1|4024.1|4018.1|4025.1|4019.1|4024.1|4018.1|8
1735317910000|2024-12-27 16:45:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|1
1735317920000|2024-12-27 16:45:20|||||||||4
1735317940000|2024-12-27 16:45:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|22
1735317950000|2024-12-27 16:45:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|3
1735317960000|2024-12-27 16:46:00|4020.1|4014.1|4020.6|4014.6|4021.1|4015.1|4020.1|4014.1|4
1735317970000|2024-12-27 16:46:10|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|3
1735317980000|2024-12-27 16:46:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|3
1735317990000|2024-12-27 16:46:30|||||||||1
1735318000000|2024-12-27 16:46:40|4020.6|4014.6|4020.1|4014.1|4020.6|4014.6|4020.1|4014.1|0
1735318010000|2024-12-27 16:46:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4
1735318020000|2024-12-27 16:47:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|26
1735318030000|2024-12-27 16:47:10|4020.6|4014.6|4020.1|4014.1|4020.6|4014.6|4020.1|4014.1|13
1735318040000|2024-12-27 16:47:20|||||||||2
1735318050000|2024-12-27 16:47:30|4019.6|4013.6|4018.6|4012.6|4019.6|4013.6|4018.1|4012.1|7
1735318060000|2024-12-27 16:47:40|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735318070000|2024-12-27 16:47:50|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|59
1735318080000|2024-12-27 16:48:00|4019.1|4013.1|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|0
1735318090000|2024-12-27 16:48:10|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|4
1735318100000|2024-12-27 16:48:20|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|15
1735318120000|2024-12-27 16:48:40|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|6
1735318130000|2024-12-27 16:48:50|4020.1|4014.1|4019.1|4013.1|4020.1|4014.1|4018.6|4012.6|8
1735318140000|2024-12-27 16:49:00|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|4
1735318150000|2024-12-27 16:49:10|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4019.1|4013.1|9
1735318160000|2024-12-27 16:49:20|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|3
1735318170000|2024-12-27 16:49:30|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735318180000|2024-12-27 16:49:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|8
1735318190000|2024-12-27 16:49:50|||||||||1
1735318200000|2024-12-27 16:50:00|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|1
1735318210000|2024-12-27 16:50:10|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|4
1735318220000|2024-12-27 16:50:20|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|10
1735318230000|2024-12-27 16:50:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4
1735318240000|2024-12-27 16:50:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|7
1735318250000|2024-12-27 16:50:50|4019.6|4013.6|4018.6|4012.6|4019.6|4013.6|4018.6|4012.6|7
1735318260000|2024-12-27 16:51:00|4018.1|4012.1|4017.1|4011.1|4018.1|4012.1|4017.1|4011.1|12
1735318270000|2024-12-27 16:51:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|3
1735318290000|2024-12-27 16:51:30|4017.1|4011.1|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|6
1735318300000|2024-12-27 16:51:40|||||||||6
1735318310000|2024-12-27 16:51:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|31
1735318320000|2024-12-27 16:52:00|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|6
1735318330000|2024-12-27 16:52:10|||||||||1
1735318340000|2024-12-27 16:52:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|7
1735318350000|2024-12-27 16:52:30|||||||||9
1735318360000|2024-12-27 16:52:40|4016.1|4010.1|4014.1|4008.1|4016.1|4010.1|4014.1|4008.1|23
1735318370000|2024-12-27 16:52:50|||||||||3
1735318380000|2024-12-27 16:53:00|||||||||3
1735318390000|2024-12-27 16:53:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|2
1735318400000|2024-12-27 16:53:20|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.1|4008.1|19
1735318410000|2024-12-27 16:53:30|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|4
1735318440000|2024-12-27 16:54:00|||||||||1
1735318460000|2024-12-27 16:54:20|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|8
1735318470000|2024-12-27 16:54:30|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|22
1735318480000|2024-12-27 16:54:40|||||||||1
1735318490000|2024-12-27 16:54:50|||||||||1
1735318510000|2024-12-27 16:55:10|4015.1|4009.1|4014.6|4008.6|4015.1|4009.1|4014.1|4008.1|41
1735318520000|2024-12-27 16:55:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1735318530000|2024-12-27 16:55:30|4013.1|4007.1|4014.1|4008.1|4014.1|4008.1|4013.1|4007.1|12
1735318540000|2024-12-27 16:55:40|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|6
1735318550000|2024-12-27 16:55:50|4012.6|4006.6|4011.1|4005.1|4012.6|4006.6|4010.1|4004.1|48
1735318560000|2024-12-27 16:56:00|4012.1|4006.1|4014.1|4008.1|4014.1|4008.1|4011.1|4005.1|53
1735318570000|2024-12-27 16:56:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.1|4007.1|7
1735318580000|2024-12-27 16:56:20|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1735318590000|2024-12-27 16:56:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|9
1735318600000|2024-12-27 16:56:40|4013.1|4007.1|4014.1|4008.1|4014.1|4008.1|4013.1|4007.1|6
1735318610000|2024-12-27 16:56:50|4013.1|4007.1|4013.1|4007.1|4014.1|4008.1|4013.1|4007.1|2
1735318620000|2024-12-27 16:57:00|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|9
1735318630000|2024-12-27 16:57:10|4014.6|4008.6|4015.6|4009.6|4015.6|4009.6|4014.6|4008.6|23
1735318640000|2024-12-27 16:57:20|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|2
1735318650000|2024-12-27 16:57:30|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|5
1735318690000|2024-12-27 16:58:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|2
1735318700000|2024-12-27 16:58:20|4014.1|4008.1|4015.1|4009.1|4015.1|4009.1|4014.1|4008.1|11
1735318720000|2024-12-27 16:58:40|||||||||5
1735318740000|2024-12-27 16:59:00|||||||||2
1735318750000|2024-12-27 16:59:10|4016.1|4010.1|4017.1|4011.1|4017.1|4011.1|4016.1|4010.1|10
1735318760000|2024-12-27 16:59:20|4017.6|4011.6|4018.6|4012.6|4018.6|4012.6|4017.6|4011.6|18
1735318770000|2024-12-27 16:59:30|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|4
1735318780000|2024-12-27 16:59:40|4019.1|4013.1|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|6
1735318790000|2024-12-27 16:59:50|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|4
1735318800000|2024-12-27 17:00:00|4017.1|4011.1|4014.1|4008.1|4017.1|4011.1|4014.1|4008.1|20
1735318810000|2024-12-27 17:00:10|4013.1|4007.1|4013.6|4007.6|4013.6|4007.6|4013.1|4007.1|13
1735318820000|2024-12-27 17:00:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1735318830000|2024-12-27 17:00:30|4013.1|4007.1|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|10
1735318850000|2024-12-27 17:00:50|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|9
1735318860000|2024-12-27 17:01:00|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|16
1735318870000|2024-12-27 17:01:10|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|6
1735318880000|2024-12-27 17:01:20|||||||||5
1735318890000|2024-12-27 17:01:30|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1735318900000|2024-12-27 17:01:40|||||||||16
1735318910000|2024-12-27 17:01:50|||||||||181
1735318920000|2024-12-27 17:02:00|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1735318930000|2024-12-27 17:02:10|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|1
1735318940000|2024-12-27 17:02:20|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.1|4004.1|8
1735318950000|2024-12-27 17:02:30|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1735318970000|2024-12-27 17:02:50|||||||||10
1735318980000|2024-12-27 17:03:00|||||||||7
1735319000000|2024-12-27 17:03:20|4011.6|4005.6|4011.1|4005.1|4011.6|4005.6|4011.1|4005.1|17
1735319010000|2024-12-27 17:03:30|4011.6|4005.6|4010.1|4004.1|4011.6|4005.6|4010.1|4004.1|19
1735319020000|2024-12-27 17:03:40|||||||||2
1735319030000|2024-12-27 17:03:50|||||||||2
1735319060000|2024-12-27 17:04:20|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|10
1735319070000|2024-12-27 17:04:30|4010.1|4004.1|4009.1|4003.1|4010.1|4004.1|4009.1|4003.1|4
1735319080000|2024-12-27 17:04:40|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|15
1735319090000|2024-12-27 17:04:50|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|6
1735319100000|2024-12-27 17:05:00|||||||||7
1735319120000|2024-12-27 17:05:20|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|6
1735319130000|2024-12-27 17:05:30|4007.1|4001.1|4006.1|4000.1|4007.1|4001.1|4006.1|4000.1|5
1735319140000|2024-12-27 17:05:40|||||||||14
1735319160000|2024-12-27 17:06:00|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4005.1|3999.1|4
1735319170000|2024-12-27 17:06:10|4005.6|3999.6|4005.1|3999.1|4006.1|4000.1|4005.1|3999.1|4
1735319180000|2024-12-27 17:06:20|||||||||3
1735319190000|2024-12-27 17:06:30|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|1
1735319200000|2024-12-27 17:06:40|4004.6|3998.6|4005.1|3999.1|4005.1|3999.1|4004.1|3998.1|5
1735319210000|2024-12-27 17:06:50|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|6
1735319220000|2024-12-27 17:07:00|||||||||1
1735319230000|2024-12-27 17:07:10|||||||||4
1735319240000|2024-12-27 17:07:20|||||||||2
1735319250000|2024-12-27 17:07:30|4003.6|3997.6|4003.1|3997.1|4003.6|3997.6|4003.1|3997.1|29
1735319260000|2024-12-27 17:07:40|||||||||2
1735319270000|2024-12-27 17:07:50|4001.1|3995.1|4000.6|3994.6|4001.1|3995.1|4000.6|3994.6|8
1735319280000|2024-12-27 17:08:00|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|12
1735319290000|2024-12-27 17:08:10|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|1
1735319300000|2024-12-27 17:08:20|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3
1735319310000|2024-12-27 17:08:30|3998.1|3992.1|4000.1|3994.1|4000.1|3994.1|3998.1|3992.1|116
1735319320000|2024-12-27 17:08:40|4000.6|3994.6|4000.1|3994.1|4001.1|3995.1|4000.1|3994.1|13
1735319330000|2024-12-27 17:08:50|||||||||4
1735319340000|2024-12-27 17:09:00|||||||||7
1735319360000|2024-12-27 17:09:20|4001.1|3995.1|4000.1|3994.1|4001.1|3995.1|4000.1|3994.1|8
1735319370000|2024-12-27 17:09:30|3998.6|3992.6|3998.1|3992.1|3998.6|3992.6|3998.1|3992.1|15
1735319380000|2024-12-27 17:09:40|||||||||4
1735319390000|2024-12-27 17:09:50|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3
1735319400000|2024-12-27 17:10:00|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|8
1735319410000|2024-12-27 17:10:10|3997.1|3991.1|3998.1|3992.1|3998.1|3992.1|3997.1|3991.1|13
1735319420000|2024-12-27 17:10:20|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|4
1735319430000|2024-12-27 17:10:30|||||||||3
1735319440000|2024-12-27 17:10:40|||||||||1
1735319450000|2024-12-27 17:10:50|3996.6|3990.6|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|5
1735319460000|2024-12-27 17:11:00|3998.1|3992.1|3997.1|3991.1|3998.1|3992.1|3997.1|3991.1|42
1735319470000|2024-12-27 17:11:10|||||||||2
1735319480000|2024-12-27 17:11:20|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|12
1735319490000|2024-12-27 17:11:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1735319500000|2024-12-27 17:11:40|3996.6|3990.6|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|6
1735319510000|2024-12-27 17:11:50|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1735319520000|2024-12-27 17:12:00|3996.6|3990.6|3996.1|3990.1|3996.6|3990.6|3996.1|3990.1|10
1735319530000|2024-12-27 17:12:10|3995.6|3989.6|3995.1|3989.1|3995.6|3989.6|3995.1|3989.1|2
1735319540000|2024-12-27 17:12:20|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|4
1735319550000|2024-12-27 17:12:30|3995.1|3989.1|3995.6|3989.6|3995.6|3989.6|3995.1|3989.1|18
1735319560000|2024-12-27 17:12:40|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|1
1735319570000|2024-12-27 17:12:50|3994.1|3988.1|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|12
1735319580000|2024-12-27 17:13:00|||||||||1
1735319590000|2024-12-27 17:13:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|6
1735319600000|2024-12-27 17:13:20|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1735319610000|2024-12-27 17:13:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|25
1735319620000|2024-12-27 17:13:40|3995.1|3989.1|3995.6|3989.6|3996.1|3990.1|3995.1|3989.1|7
1735319630000|2024-12-27 17:13:50|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|2
1735319640000|2024-12-27 17:14:00|3994.6|3988.6|3995.1|3989.1|3995.1|3989.1|3994.1|3988.1|5
1735319650000|2024-12-27 17:14:10|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|13
1735319660000|2024-12-27 17:14:20|3997.1|3991.1|3998.1|3992.1|3998.1|3992.1|3997.1|3991.1|25
1735319670000|2024-12-27 17:14:30|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|87
1735319680000|2024-12-27 17:14:40|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|21
1735319690000|2024-12-27 17:14:50|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4
1735319700000|2024-12-27 17:15:00|3998.1|3992.1|3998.6|3992.6|3998.6|3992.6|3998.1|3992.1|78
1735319710000|2024-12-27 17:15:10|3999.1|3993.1|3997.1|3991.1|3999.1|3993.1|3996.6|3990.6|13
1735319730000|2024-12-27 17:15:30|||||||||4
1735319740000|2024-12-27 17:15:40|||||||||2
1735319760000|2024-12-27 17:16:00|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|116
1735319770000|2024-12-27 17:16:10|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3
1735319780000|2024-12-27 17:16:20|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|7
1735319790000|2024-12-27 17:16:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3
1735319800000|2024-12-27 17:16:40|3994.6|3988.6|3995.1|3989.1|3995.1|3989.1|3994.6|3988.6|12
1735319810000|2024-12-27 17:16:50|3994.6|3988.6|3995.1|3989.1|3995.1|3989.1|3994.1|3988.1|19
1735319820000|2024-12-27 17:17:00|3994.6|3988.6|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|6
1735319830000|2024-12-27 17:17:10|||||||||18
1735319840000|2024-12-27 17:17:20|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3993.1|3987.1|1
1735319850000|2024-12-27 17:17:30|||||||||21
1735319860000|2024-12-27 17:17:40|||||||||2
1735319870000|2024-12-27 17:17:50|||||||||9
1735319880000|2024-12-27 17:18:00|||||||||12
1735319890000|2024-12-27 17:18:10|3994.1|3988.1|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|12
1735319900000|2024-12-27 17:18:20|3993.1|3987.1|3993.1|3987.1|3993.6|3987.6|3993.1|3987.1|9
1735319910000|2024-12-27 17:18:30|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|55
1735319920000|2024-12-27 17:18:40|3992.1|3986.1|3991.1|3985.1|3992.1|3986.1|3991.1|3985.1|13
1735319930000|2024-12-27 17:18:50|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|7
1735319940000|2024-12-27 17:19:00|3991.1|3985.1|3990.1|3984.1|3992.6|3986.6|3990.1|3984.1|26
1735319960000|2024-12-27 17:19:20|3989.1|3983.1|3988.1|3982.1|3989.1|3983.1|3988.1|3982.1|25
1735319970000|2024-12-27 17:19:30|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|5
1735319980000|2024-12-27 17:19:40|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|7
1735319990000|2024-12-27 17:19:50|3988.1|3982.1|3987.1|3981.1|3988.1|3982.1|3987.1|3981.1|14
1735320000000|2024-12-27 17:20:00|3987.6|3981.6|3988.1|3982.1|3988.1|3982.1|3987.6|3981.6|6
1735320010000|2024-12-27 17:20:10|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|9
1735320020000|2024-12-27 17:20:20|3986.6|3980.6|3986.1|3980.1|3986.6|3980.6|3986.1|3980.1|21
1735320030000|2024-12-27 17:20:30|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|17
1735320040000|2024-12-27 17:20:40|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|13
1735320050000|2024-12-27 17:20:50|3987.1|3981.1|3986.1|3980.1|3987.1|3981.1|3986.1|3980.1|14
1735320060000|2024-12-27 17:21:00|3987.1|3981.1|3986.1|3980.1|3987.1|3981.1|3986.1|3980.1|20
1735320070000|2024-12-27 17:21:10|3985.6|3979.6|3984.1|3978.1|3985.6|3979.6|3984.1|3978.1|12
1735320080000|2024-12-27 17:21:20|||||||||8
1735320090000|2024-12-27 17:21:30|3983.1|3977.1|3984.1|3978.1|3984.1|3978.1|3983.1|3977.1|11
1735320100000|2024-12-27 17:21:40|3983.1|3977.1|3984.1|3978.1|3984.1|3978.1|3983.1|3977.1|10
1735320110000|2024-12-27 17:21:50|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|17
1735320130000|2024-12-27 17:22:10|3984.1|3978.1|3984.6|3978.6|3984.6|3978.6|3984.1|3978.1|17
1735320140000|2024-12-27 17:22:20|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|5
1735320150000|2024-12-27 17:22:30|3986.1|3980.1|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|4
1735320160000|2024-12-27 17:22:40|3985.6|3979.6|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|11
1735320170000|2024-12-27 17:22:50|||||||||1
1735320180000|2024-12-27 17:23:00|3984.1|3978.1|3985.1|3979.1|3985.1|3979.1|3984.1|3978.1|17
1735320190000|2024-12-27 17:23:10|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|7
1735320200000|2024-12-27 17:23:20|||||||||1
1735320210000|2024-12-27 17:23:30|3987.1|3981.1|3987.1|3981.1|3988.1|3982.1|3987.1|3981.1|17
1735320220000|2024-12-27 17:23:40|3986.6|3980.6|3986.1|3980.1|3986.6|3980.6|3986.1|3980.1|3
1735320230000|2024-12-27 17:23:50|3986.6|3980.6|3987.1|3981.1|3987.1|3981.1|3986.6|3980.6|4
1735320240000|2024-12-27 17:24:00|||||||||4
1735320250000|2024-12-27 17:24:10|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|14
1735320260000|2024-12-27 17:24:20|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|9
1735320270000|2024-12-27 17:24:30|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|4
1735320280000|2024-12-27 17:24:40|||||||||4
1735320290000|2024-12-27 17:24:50|||||||||6
1735320300000|2024-12-27 17:25:00|3985.6|3979.6|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|8
1735320310000|2024-12-27 17:25:10|3986.1|3980.1|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|19
1735320320000|2024-12-27 17:25:20|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|2
1735320330000|2024-12-27 17:25:30|3986.1|3980.1|3989.1|3983.1|3990.1|3984.1|3986.1|3980.1|43
1735320340000|2024-12-27 17:25:40|3988.6|3982.6|3987.1|3981.1|3988.6|3982.6|3986.6|3980.6|6
1735320360000|2024-12-27 17:26:00|||||||||1
1735320380000|2024-12-27 17:26:20|||||||||3
1735320390000|2024-12-27 17:26:30|||||||||1
1735320400000|2024-12-27 17:26:40|||||||||1
1735320410000|2024-12-27 17:26:50|3986.1|3980.1|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|14
1735320420000|2024-12-27 17:27:00|3986.1|3980.1|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|28
1735320430000|2024-12-27 17:27:10|3986.6|3980.6|3985.1|3979.1|3986.6|3980.6|3985.1|3979.1|14
1735320440000|2024-12-27 17:27:20|||||||||9
1735320450000|2024-12-27 17:27:30|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|43
1735320460000|2024-12-27 17:27:40|||||||||1
1735320470000|2024-12-27 17:27:50|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|7
1735320480000|2024-12-27 17:28:00|||||||||4
1735320490000|2024-12-27 17:28:10|3984.2|3978.2|3984.1|3978.1|3984.2|3978.2|3984.1|3978.1|7
1735320500000|2024-12-27 17:28:20|3984.6|3978.6|3984.1|3978.1|3985.1|3979.1|3984.1|3978.1|14
1735320520000|2024-12-27 17:28:40|3984.2|3978.2|3984.1|3978.1|3985.1|3979.1|3984.1|3978.1|19
1735320530000|2024-12-27 17:28:50|||||||||2
1735320540000|2024-12-27 17:29:00|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|14
1735320550000|2024-12-27 17:29:10|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|10
1735320560000|2024-12-27 17:29:20|3981.6|3975.6|3980.6|3974.6|3981.6|3975.6|3980.6|3974.6|13
1735320570000|2024-12-27 17:29:30|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3980.6|3974.6|8
1735320590000|2024-12-27 17:29:50|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3980.1|3974.1|11
1735320600000|2024-12-27 17:30:00|3979.1|3973.1|3981.1|3975.1|3981.1|3975.1|3979.1|3973.1|21
1735320610000|2024-12-27 17:30:10|3980.1|3974.1|3981.1|3975.1|3981.1|3975.1|3980.1|3974.1|13
1735320620000|2024-12-27 17:30:20|3980.1|3974.1|3979.1|3973.1|3980.1|3974.1|3979.1|3973.1|115
1735320630000|2024-12-27 17:30:30|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|1
1735320640000|2024-12-27 17:30:40|3979.7|3973.7|3980.1|3974.1|3980.1|3974.1|3979.7|3973.7|6
1735320650000|2024-12-27 17:30:50|||||||||5
1735320680000|2024-12-27 17:31:20|3979.1|3973.1|3979.6|3973.6|3979.6|3973.6|3979.1|3973.1|74
1735320690000|2024-12-27 17:31:30|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|0
1735320700000|2024-12-27 17:31:40|3979.6|3973.6|3980.1|3974.1|3980.1|3974.1|3979.1|3973.1|19
1735320710000|2024-12-27 17:31:50|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|14
1735320720000|2024-12-27 17:32:00|3982.1|3976.1|3981.1|3975.1|3982.1|3976.1|3981.1|3975.1|38
1735320730000|2024-12-27 17:32:10|3981.2|3975.2|3984.1|3978.1|3984.1|3978.1|3981.2|3975.2|6
1735320740000|2024-12-27 17:32:20|3983.6|3977.6|3985.1|3979.1|3985.1|3979.1|3983.6|3977.6|3
1735320750000|2024-12-27 17:32:30|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|8
1735320760000|2024-12-27 17:32:40|3985.1|3979.1|3984.1|3978.1|3985.1|3979.1|3984.1|3978.1|27
1735320770000|2024-12-27 17:32:50|||||||||1
1735320780000|2024-12-27 17:33:00|3983.1|3977.1|3984.1|3978.1|3984.1|3978.1|3983.1|3977.1|11
1735320800000|2024-12-27 17:33:20|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|5
1735320810000|2024-12-27 17:33:30|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.6|3977.6|4
1735320820000|2024-12-27 17:33:40|3983.6|3977.6|3983.1|3977.1|3983.6|3977.6|3983.1|3977.1|14
1735320830000|2024-12-27 17:33:50|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3982.1|3976.1|75
1735320840000|2024-12-27 17:34:00|3983.6|3977.6|3980.6|3974.6|3983.6|3977.6|3980.6|3974.6|18
1735320850000|2024-12-27 17:34:10|3980.2|3974.2|3980.1|3974.1|3980.2|3974.2|3980.1|3974.1|3
1735320860000|2024-12-27 17:34:20|||||||||3
1735320870000|2024-12-27 17:34:30|||||||||1
1735320890000|2024-12-27 17:34:50|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|4
1735320900000|2024-12-27 17:35:00|||||||||11
1735320910000|2024-12-27 17:35:10|3979.2|3973.2|3980.7|3974.7|3981.2|3975.2|3979.2|3973.2|9
1735320920000|2024-12-27 17:35:20|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|4
1735320940000|2024-12-27 17:35:40|3980.6|3974.6|3981.2|3975.2|3981.2|3975.2|3980.6|3974.6|1
1735320950000|2024-12-27 17:35:50|3982.1|3976.1|3981.2|3975.2|3982.1|3976.1|3981.2|3975.2|2
1735320960000|2024-12-27 17:36:00|3981.1|3975.1|3980.2|3974.2|3981.1|3975.1|3980.2|3974.2|3
1735320970000|2024-12-27 17:36:10|||||||||6
1735320980000|2024-12-27 17:36:20|||||||||1
1735320990000|2024-12-27 17:36:30|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|1
1735321000000|2024-12-27 17:36:40|3983.2|3977.2|3986.2|3980.2|3986.2|3980.2|3983.2|3977.2|10
1735321010000|2024-12-27 17:36:50|3986.6|3980.6|3987.1|3981.1|3987.1|3981.1|3986.6|3980.6|8
1735321020000|2024-12-27 17:37:00|3986.7|3980.7|3985.7|3979.7|3986.7|3980.7|3985.7|3979.7|13
1735321030000|2024-12-27 17:37:10|3985.2|3979.2|3987.1|3981.1|3988.1|3982.1|3985.2|3979.2|114
1735321040000|2024-12-27 17:37:20|||||||||11
1735321050000|2024-12-27 17:37:30|||||||||1
1735321060000|2024-12-27 17:37:40|3987.7|3981.7|3987.2|3981.2|3987.7|3981.7|3987.2|3981.2|5
1735321070000|2024-12-27 17:37:50|3988.2|3982.2|3989.2|3983.2|3989.2|3983.2|3988.2|3982.2|2
1735321080000|2024-12-27 17:38:00|3990.1|3984.1|3989.2|3983.2|3990.1|3984.1|3989.2|3983.2|9
1735321090000|2024-12-27 17:38:10|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3
1735321100000|2024-12-27 17:38:20|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|2
1735321110000|2024-12-27 17:38:30|3986.2|3980.2|3985.7|3979.7|3986.2|3980.2|3985.7|3979.7|6
1735321120000|2024-12-27 17:38:40|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|6
1735321130000|2024-12-27 17:38:50|3986.1|3980.1|3985.7|3979.7|3986.1|3980.1|3985.7|3979.7|14
1735321140000|2024-12-27 17:39:00|3986.1|3980.1|3986.2|3980.2|3986.2|3980.2|3986.1|3980.1|1
1735321150000|2024-12-27 17:39:10|3988.1|3982.1|3990.1|3984.1|3990.1|3984.1|3988.1|3982.1|48
1735321160000|2024-12-27 17:39:20|3990.2|3984.2|3991.2|3985.2|3991.2|3985.2|3990.2|3984.2|11
1735321170000|2024-12-27 17:39:30|||||||||6
1735321180000|2024-12-27 17:39:40|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|13
1735321190000|2024-12-27 17:39:50|||||||||15
1735321200000|2024-12-27 17:40:00|3989.2|3983.2|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|35
1735321210000|2024-12-27 17:40:10|3987.7|3981.7|3987.2|3981.2|3987.7|3981.7|3987.2|3981.2|3
1735321220000|2024-12-27 17:40:20|||||||||1
1735321230000|2024-12-27 17:40:30|3986.2|3980.2|3984.2|3978.2|3986.2|3980.2|3984.2|3978.2|9
1735321240000|2024-12-27 17:40:40|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|18
1735321260000|2024-12-27 17:41:00|3984.2|3978.2|3985.2|3979.2|3985.2|3979.2|3984.2|3978.2|14
1735321270000|2024-12-27 17:41:10|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|10
1735321280000|2024-12-27 17:41:20|||||||||1
1735321300000|2024-12-27 17:41:40|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3
1735321310000|2024-12-27 17:41:50|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|7
1735321320000|2024-12-27 17:42:00|3989.2|3983.2|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|16
1735321340000|2024-12-27 17:42:20|3987.2|3981.2|3986.2|3980.2|3987.2|3981.2|3986.2|3980.2|5
1735321350000|2024-12-27 17:42:30|3985.7|3979.7|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|2
1735321360000|2024-12-27 17:42:40|3987.1|3981.1|3986.7|3980.7|3987.1|3981.1|3986.7|3980.7|13
1735321370000|2024-12-27 17:42:50|3986.2|3980.2|3987.2|3981.2|3987.2|3981.2|3986.2|3980.2|1
1735321390000|2024-12-27 17:43:10|||||||||1
1735321400000|2024-12-27 17:43:20|3986.2|3980.2|3988.2|3982.2|3988.2|3982.2|3986.2|3980.2|32
1735321420000|2024-12-27 17:43:40|3988.7|3982.7|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|7
1735321430000|2024-12-27 17:43:50|3988.7|3982.7|3989.7|3983.7|3989.7|3983.7|3988.7|3982.7|11
1735321440000|2024-12-27 17:44:00|3989.2|3983.2|3991.2|3985.2|3991.2|3985.2|3989.2|3983.2|43
1735321450000|2024-12-27 17:44:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|11
1735321460000|2024-12-27 17:44:20|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|2
1735321470000|2024-12-27 17:44:30|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|10
1735321480000|2024-12-27 17:44:40|3993.2|3987.2|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|1
1735321490000|2024-12-27 17:44:50|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3992.2|3986.2|7
1735321500000|2024-12-27 17:45:00|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3992.7|3986.7|2
1735321510000|2024-12-27 17:45:10|||||||||1
1735321520000|2024-12-27 17:45:20|3994.2|3988.2|3993.2|3987.2|3994.2|3988.2|3992.7|3986.7|23
1735321530000|2024-12-27 17:45:30|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|8
1735321540000|2024-12-27 17:45:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3991.2|3985.2|6
1735321550000|2024-12-27 17:45:50|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3
1735321560000|2024-12-27 17:46:00|3992.2|3986.2|3995.7|3989.7|3995.7|3989.7|3992.2|3986.2|24
1735321570000|2024-12-27 17:46:10|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|1
1735321580000|2024-12-27 17:46:20|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|8
1735321590000|2024-12-27 17:46:30|3995.2|3989.2|3995.7|3989.7|3996.2|3990.2|3995.2|3989.2|6
1735321600000|2024-12-27 17:46:40|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1735321620000|2024-12-27 17:47:00|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|3
1735321630000|2024-12-27 17:47:10|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|7
1735321650000|2024-12-27 17:47:30|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|5
1735321660000|2024-12-27 17:47:40|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|5
1735321670000|2024-12-27 17:47:50|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|9
1735321690000|2024-12-27 17:48:10|||||||||17
1735321700000|2024-12-27 17:48:20|3996.7|3990.7|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|12
1735321720000|2024-12-27 17:48:40|||||||||1
1735321730000|2024-12-27 17:48:50|3998.2|3992.2|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|26
1735321740000|2024-12-27 17:49:00|3998.2|3992.2|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|10
1735321750000|2024-12-27 17:49:10|||||||||5
1735321770000|2024-12-27 17:49:30|||||||||2
1735321780000|2024-12-27 17:49:40|||||||||1
1735321790000|2024-12-27 17:49:50|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|14
1735321830000|2024-12-27 17:50:30|||||||||1
1735321840000|2024-12-27 17:50:40|3997.2|3991.2|3998.2|3992.2|3998.2|3992.2|3997.2|3991.2|17
1735321850000|2024-12-27 17:50:50|3997.7|3991.7|3997.7|3991.7|3998.2|3992.2|3997.2|3991.2|4
1735321860000|2024-12-27 17:51:00|3997.2|3991.2|3998.2|3992.2|3998.2|3992.2|3997.2|3991.2|3
1735321870000|2024-12-27 17:51:10|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|15
1735321880000|2024-12-27 17:51:20|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|10
1735321890000|2024-12-27 17:51:30|||||||||5
1735321900000|2024-12-27 17:51:40|||||||||8
1735321910000|2024-12-27 17:51:50|||||||||2
1735321920000|2024-12-27 17:52:00|||||||||3
1735321930000|2024-12-27 17:52:10|3999.2|3993.2|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|14
1735321940000|2024-12-27 17:52:20|||||||||2
1735321950000|2024-12-27 17:52:30|||||||||1
1735321970000|2024-12-27 17:52:50|||||||||2
1735321980000|2024-12-27 17:53:00|3999.2|3993.2|4000.2|3994.2|4000.2|3994.2|3999.2|3993.2|14
1735321990000|2024-12-27 17:53:10|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|9
1735322000000|2024-12-27 17:53:20|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|10
1735322010000|2024-12-27 17:53:30|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|6
1735322020000|2024-12-27 17:53:40|3999.2|3993.2|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|4
1735322030000|2024-12-27 17:53:50|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|2
1735322040000|2024-12-27 17:54:00|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|3
1735322050000|2024-12-27 17:54:10|||||||||3
1735322060000|2024-12-27 17:54:20|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|2
1735322070000|2024-12-27 17:54:30|||||||||1
1735322080000|2024-12-27 17:54:40|3996.2|3990.2|3997.2|3991.2|3997.2|3991.2|3995.2|3989.2|25
1735322090000|2024-12-27 17:54:50|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|7
1735322110000|2024-12-27 17:55:10|3999.2|3993.2|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|20
1735322120000|2024-12-27 17:55:20|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|4
1735322140000|2024-12-27 17:55:40|3996.2|3990.2|3995.7|3989.7|3996.2|3990.2|3995.7|3989.7|11
1735322160000|2024-12-27 17:56:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|2
1735322170000|2024-12-27 17:56:10|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|9
1735322180000|2024-12-27 17:56:20|||||||||2
1735322190000|2024-12-27 17:56:30|3997.7|3991.7|3996.2|3990.2|3997.7|3991.7|3996.2|3990.2|16
1735322200000|2024-12-27 17:56:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|33
1735322210000|2024-12-27 17:56:50|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1735322220000|2024-12-27 17:57:00|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|10
1735322230000|2024-12-27 17:57:10|3997.7|3991.7|3997.7|3991.7|3998.2|3992.2|3997.2|3991.2|65
1735322240000|2024-12-27 17:57:20|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1735322270000|2024-12-27 17:57:50|||||||||14
1735322280000|2024-12-27 17:58:00|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|9
1735322290000|2024-12-27 17:58:10|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|4
1735322320000|2024-12-27 17:58:40|||||||||2
1735322330000|2024-12-27 17:58:50|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|6
1735322340000|2024-12-27 17:59:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|1
1735322360000|2024-12-27 17:59:20|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|17
1735322370000|2024-12-27 17:59:30|||||||||2
1735322380000|2024-12-27 17:59:40|3995.2|3989.2|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|2
1735322390000|2024-12-27 17:59:50|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3
1735322400000|2024-12-27 18:00:00|||||||||1
1735322410000|2024-12-27 18:00:10|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|6
1735322420000|2024-12-27 18:00:20|||||||||2
1735322430000|2024-12-27 18:00:30|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|2
1735322450000|2024-12-27 18:00:50|3999.2|3993.2|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|12
1735322460000|2024-12-27 18:01:00|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|12
1735322470000|2024-12-27 18:01:10|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|1
1735322490000|2024-12-27 18:01:30|||||||||4
1735322500000|2024-12-27 18:01:40|3998.2|3992.2|3998.7|3992.7|3999.2|3993.2|3998.2|3992.2|22
1735322510000|2024-12-27 18:01:50|3998.2|3992.2|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|7
1735322520000|2024-12-27 18:02:00|||||||||3
1735322530000|2024-12-27 18:02:10|3996.7|3990.7|3998.2|3992.2|3998.2|3992.2|3996.2|3990.2|37
1735322540000|2024-12-27 18:02:20|3999.2|3993.2|3998.7|3992.7|3999.2|3993.2|3998.7|3992.7|7
1735322550000|2024-12-27 18:02:30|3998.2|3992.2|3998.7|3992.7|3999.2|3993.2|3998.2|3992.2|2
1735322560000|2024-12-27 18:02:40|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3998.7|3992.7|2
1735322570000|2024-12-27 18:02:50|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|18
1735322580000|2024-12-27 18:03:00|3998.2|3992.2|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|10
1735322590000|2024-12-27 18:03:10|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|9
1735322610000|2024-12-27 18:03:30|||||||||4
1735322620000|2024-12-27 18:03:40|||||||||12
1735322640000|2024-12-27 18:04:00|3999.2|3993.2|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|5
1735322660000|2024-12-27 18:04:20|3999.2|3993.2|3998.7|3992.7|3999.2|3993.2|3998.7|3992.7|4
1735322670000|2024-12-27 18:04:30|||||||||2
1735322690000|2024-12-27 18:04:50|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|1
1735322710000|2024-12-27 18:05:10|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|1
1735322720000|2024-12-27 18:05:20|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|6
1735322740000|2024-12-27 18:05:40|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|20
1735322760000|2024-12-27 18:06:00|||||||||1
1735322780000|2024-12-27 18:06:20|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|36
1735322790000|2024-12-27 18:06:30|||||||||5
1735322850000|2024-12-27 18:07:30|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|3
1735322860000|2024-12-27 18:07:40|||||||||4
1735322870000|2024-12-27 18:07:50|4000.7|3994.7|4000.2|3994.2|4001.2|3995.2|4000.2|3994.2|7
1735322880000|2024-12-27 18:08:00|||||||||1
1735322910000|2024-12-27 18:08:30|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|7
1735322920000|2024-12-27 18:08:40|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|9
1735322940000|2024-12-27 18:09:00|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4
1735322960000|2024-12-27 18:09:20|||||||||1
1735322980000|2024-12-27 18:09:40|4004.2|3998.2|4003.2|3997.2|4004.2|3998.2|4003.2|3997.2|25
1735322990000|2024-12-27 18:09:50|4004.2|3998.2|4003.7|3997.7|4004.2|3998.2|4003.7|3997.7|15
1735323000000|2024-12-27 18:10:00|4003.2|3997.2|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|12
1735323010000|2024-12-27 18:10:10|4003.7|3997.7|4003.7|3997.7|4004.2|3998.2|4003.7|3997.7|12
1735323020000|2024-12-27 18:10:20|||||||||1
1735323040000|2024-12-27 18:10:40|4003.2|3997.2|4004.2|3998.2|4004.2|3998.2|4003.2|3997.2|5
1735323060000|2024-12-27 18:11:00|||||||||2
1735323100000|2024-12-27 18:11:40|4004.7|3998.7|4004.2|3998.2|4004.7|3998.7|4004.2|3998.2|16
1735323110000|2024-12-27 18:11:50|||||||||2
1735323150000|2024-12-27 18:12:30|4005.2|3999.2|4004.2|3998.2|4005.2|3999.2|4004.2|3998.2|10
1735323160000|2024-12-27 18:12:40|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|27
1735323180000|2024-12-27 18:13:00|4006.2|4000.2|4005.2|3999.2|4006.2|4000.2|4005.2|3999.2|8
1735323190000|2024-12-27 18:13:10|||||||||1
1735323200000|2024-12-27 18:13:20|4004.2|3998.2|4005.2|3999.2|4005.2|3999.2|4004.2|3998.2|3
1735323210000|2024-12-27 18:13:30|||||||||1
1735323220000|2024-12-27 18:13:40|||||||||2
1735323240000|2024-12-27 18:14:00|||||||||2
1735323250000|2024-12-27 18:14:10|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.2|3998.2|61
1735323260000|2024-12-27 18:14:20|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|5
1735323290000|2024-12-27 18:14:50|||||||||10
1735323300000|2024-12-27 18:15:00|4005.2|3999.2|4006.2|4000.2|4007.2|4001.2|4005.2|3999.2|21
1735323310000|2024-12-27 18:15:10|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|19
1735323320000|2024-12-27 18:15:20|4004.7|3998.7|4004.2|3998.2|4004.7|3998.7|4004.2|3998.2|7
1735323330000|2024-12-27 18:15:30|4003.7|3997.7|4004.2|3998.2|4004.2|3998.2|4003.7|3997.7|3
1735323340000|2024-12-27 18:15:40|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.2|3997.2|2
1735323350000|2024-12-27 18:15:50|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|1
1735323360000|2024-12-27 18:16:00|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4
1735323370000|2024-12-27 18:16:10|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|2
1735323380000|2024-12-27 18:16:20|||||||||1
1735323390000|2024-12-27 18:16:30|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|2
1735323400000|2024-12-27 18:16:40|4002.2|3996.2|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|3
1735323410000|2024-12-27 18:16:50|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4
1735323420000|2024-12-27 18:17:00|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|9
1735323430000|2024-12-27 18:17:10|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4
1735323460000|2024-12-27 18:17:40|||||||||1
1735323480000|2024-12-27 18:18:00|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|4
1735323490000|2024-12-27 18:18:10|4003.7|3997.7|4005.2|3999.2|4005.2|3999.2|4003.7|3997.7|8
1735323500000|2024-12-27 18:18:20|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|11
1735323510000|2024-12-27 18:18:30|||||||||5
1735323530000|2024-12-27 18:18:50|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|2
1735323540000|2024-12-27 18:19:00|||||||||1
1735323550000|2024-12-27 18:19:10|||||||||1
1735323560000|2024-12-27 18:19:20|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|2
1735323580000|2024-12-27 18:19:40|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|22
1735323590000|2024-12-27 18:19:50|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4
1735323600000|2024-12-27 18:20:00|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|13
1735323610000|2024-12-27 18:20:10|||||||||4
1735323620000|2024-12-27 18:20:20|4002.2|3996.2|4002.7|3996.7|4002.7|3996.7|4002.2|3996.2|10
1735323630000|2024-12-27 18:20:30|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|2
1735323640000|2024-12-27 18:20:40|||||||||2
1735323650000|2024-12-27 18:20:50|||||||||8
1735323660000|2024-12-27 18:21:00|||||||||3
1735323680000|2024-12-27 18:21:20|||||||||1
1735323700000|2024-12-27 18:21:40|||||||||4
1735323710000|2024-12-27 18:21:50|4002.7|3996.7|4004.2|3998.2|4004.2|3998.2|4002.7|3996.7|24
1735323720000|2024-12-27 18:22:00|||||||||1
1735323730000|2024-12-27 18:22:10|||||||||1
1735323750000|2024-12-27 18:22:30|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|10
1735323760000|2024-12-27 18:22:40|4003.7|3997.7|4004.2|3998.2|4004.2|3998.2|4003.7|3997.7|17
1735323770000|2024-12-27 18:22:50|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|1
1735323780000|2024-12-27 18:23:00|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|22
1735323790000|2024-12-27 18:23:10|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|0
1735323800000|2024-12-27 18:23:20|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1735323810000|2024-12-27 18:23:30|4003.7|3997.7|4004.2|3998.2|4004.2|3998.2|4003.7|3997.7|6
1735323820000|2024-12-27 18:23:40|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|2
1735323850000|2024-12-27 18:24:10|||||||||1
1735323860000|2024-12-27 18:24:20|||||||||1
1735323870000|2024-12-27 18:24:30|4002.2|3996.2|4004.2|3998.2|4004.2|3998.2|4002.2|3996.2|89
1735323880000|2024-12-27 18:24:40|4004.7|3998.7|4004.2|3998.2|4004.7|3998.7|4004.2|3998.2|2
1735323900000|2024-12-27 18:25:00|||||||||1
1735323910000|2024-12-27 18:25:10|4007.2|4001.2|4006.2|4000.2|4007.2|4001.2|4006.2|4000.2|43
1735323920000|2024-12-27 18:25:20|||||||||13
1735323930000|2024-12-27 18:25:30|||||||||1
1735323940000|2024-12-27 18:25:40|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|3
1735323950000|2024-12-27 18:25:50|4005.2|3999.2|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|27
1735323960000|2024-12-27 18:26:00|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|4
1735323970000|2024-12-27 18:26:10|4006.2|4000.2|4006.7|4000.7|4007.2|4001.2|4006.2|4000.2|14
1735323980000|2024-12-27 18:26:20|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1735324000000|2024-12-27 18:26:40|4005.7|3999.7|4005.7|3999.7|4006.2|4000.2|4005.7|3999.7|1
1735324010000|2024-12-27 18:26:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|2
1735324020000|2024-12-27 18:27:00|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|11
1735324040000|2024-12-27 18:27:20|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|7
1735324050000|2024-12-27 18:27:30|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|1
1735324070000|2024-12-27 18:27:50|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1735324080000|2024-12-27 18:28:00|||||||||1
1735324120000|2024-12-27 18:28:40|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|2
1735324140000|2024-12-27 18:29:00|||||||||1
1735324150000|2024-12-27 18:29:10|||||||||1
1735324160000|2024-12-27 18:29:20|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4
1735324180000|2024-12-27 18:29:40|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|6
1735324190000|2024-12-27 18:29:50|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|0
1735324200000|2024-12-27 18:30:00|||||||||1
1735324210000|2024-12-27 18:30:10|4004.7|3998.7|4004.2|3998.2|4004.7|3998.7|4004.2|3998.2|11
1735324220000|2024-12-27 18:30:20|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|3
1735324230000|2024-12-27 18:30:30|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|3
1735324240000|2024-12-27 18:30:40|||||||||1
1735324250000|2024-12-27 18:30:50|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|5
1735324260000|2024-12-27 18:31:00|4006.2|4000.2|4007.2|4001.2|4007.2|4001.2|4006.2|4000.2|13
1735324270000|2024-12-27 18:31:10|4006.7|4000.7|4006.2|4000.2|4006.7|4000.7|4006.2|4000.2|3
1735324280000|2024-12-27 18:31:20|4006.7|4000.7|4006.7|4000.7|4007.2|4001.2|4006.7|4000.7|8
1735324290000|2024-12-27 18:31:30|4006.2|4000.2|4007.2|4001.2|4007.2|4001.2|4006.2|4000.2|6
1735324300000|2024-12-27 18:31:40|4006.7|4000.7|4006.2|4000.2|4006.7|4000.7|4006.2|4000.2|5
1735324310000|2024-12-27 18:31:50|||||||||3
1735324320000|2024-12-27 18:32:00|||||||||1
1735324330000|2024-12-27 18:32:10|||||||||1
1735324340000|2024-12-27 18:32:20|4006.7|4000.7|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|12
1735324350000|2024-12-27 18:32:30|4007.7|4001.7|4007.7|4001.7|4008.2|4002.2|4007.7|4001.7|14
1735324360000|2024-12-27 18:32:40|||||||||20
1735324370000|2024-12-27 18:32:50|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|1
1735324380000|2024-12-27 18:33:00|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|7
1735324390000|2024-12-27 18:33:10|||||||||6
1735324400000|2024-12-27 18:33:20|4007.2|4001.2|4006.7|4000.7|4007.2|4001.2|4006.2|4000.2|13
1735324410000|2024-12-27 18:33:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1735324420000|2024-12-27 18:33:40|||||||||1
1735324430000|2024-12-27 18:33:50|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|11
1735324440000|2024-12-27 18:34:00|4007.2|4001.2|4006.2|4000.2|4007.2|4001.2|4006.2|4000.2|20
1735324450000|2024-12-27 18:34:10|||||||||2
1735324460000|2024-12-27 18:34:20|4005.2|3999.2|4004.7|3998.7|4005.2|3999.2|4004.2|3998.2|15
1735324470000|2024-12-27 18:34:30|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|2
1735324480000|2024-12-27 18:34:40|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|1
1735324500000|2024-12-27 18:35:00|||||||||1
1735324510000|2024-12-27 18:35:10|||||||||2
1735324520000|2024-12-27 18:35:20|||||||||10
1735324530000|2024-12-27 18:35:30|||||||||1
1735324540000|2024-12-27 18:35:40|4004.2|3998.2|4004.7|3998.7|4004.7|3998.7|4004.2|3998.2|23
1735324550000|2024-12-27 18:35:50|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|0
1735324560000|2024-12-27 18:36:00|||||||||3
1735324570000|2024-12-27 18:36:10|||||||||1
1735324580000|2024-12-27 18:36:20|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|9
1735324590000|2024-12-27 18:36:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|2
1735324610000|2024-12-27 18:36:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|11
1735324620000|2024-12-27 18:37:00|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|12
1735324630000|2024-12-27 18:37:10|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1735324640000|2024-12-27 18:37:20|||||||||2
1735324650000|2024-12-27 18:37:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.2|4000.2|10
1735324660000|2024-12-27 18:37:40|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|18
1735324670000|2024-12-27 18:37:50|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4
1735324680000|2024-12-27 18:38:00|4006.7|4000.7|4008.2|4002.2|4008.2|4002.2|4006.7|4000.7|18
1735324690000|2024-12-27 18:38:10|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|11
1735324700000|2024-12-27 18:38:20|||||||||1
1735324710000|2024-12-27 18:38:30|||||||||13
1735324720000|2024-12-27 18:38:40|||||||||1
1735324730000|2024-12-27 18:38:50|||||||||2
1735324740000|2024-12-27 18:39:00|||||||||2
1735324760000|2024-12-27 18:39:20|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|19
1735324770000|2024-12-27 18:39:30|4007.2|4001.2|4006.7|4000.7|4007.2|4001.2|4006.7|4000.7|15
1735324780000|2024-12-27 18:39:40|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|6
1735324790000|2024-12-27 18:39:50|||||||||1
1735324800000|2024-12-27 18:40:00|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|4
1735324810000|2024-12-27 18:40:10|||||||||1
1735324820000|2024-12-27 18:40:20|||||||||1
1735324830000|2024-12-27 18:40:30|||||||||1
1735324840000|2024-12-27 18:40:40|||||||||3
1735324850000|2024-12-27 18:40:50|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|12
1735324860000|2024-12-27 18:41:00|4010.2|4004.2|4011.2|4005.2|4011.2|4005.2|4010.2|4004.2|16
1735324870000|2024-12-27 18:41:10|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|3
1735324880000|2024-12-27 18:41:20|4010.2|4004.2|4010.2|4004.2|4011.2|4005.2|4010.2|4004.2|11
1735324890000|2024-12-27 18:41:30|||||||||2
1735324900000|2024-12-27 18:41:40|4009.2|4003.2|4008.2|4002.2|4009.7|4003.7|4008.2|4002.2|10
1735324910000|2024-12-27 18:41:50|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|4
1735324920000|2024-12-27 18:42:00|4007.7|4001.7|4006.7|4000.7|4007.7|4001.7|4006.7|4000.7|3
1735324930000|2024-12-27 18:42:10|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|2
1735324940000|2024-12-27 18:42:20|||||||||4
1735324950000|2024-12-27 18:42:30|||||||||4
1735324960000|2024-12-27 18:42:40|||||||||2
1735324970000|2024-12-27 18:42:50|||||||||1
1735324980000|2024-12-27 18:43:00|||||||||17
1735324990000|2024-12-27 18:43:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|3
1735325000000|2024-12-27 18:43:20|||||||||9
1735325010000|2024-12-27 18:43:30|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|8
1735325020000|2024-12-27 18:43:40|||||||||3
1735325040000|2024-12-27 18:44:00|||||||||1
1735325050000|2024-12-27 18:44:10|||||||||3
1735325060000|2024-12-27 18:44:20|||||||||1
1735325080000|2024-12-27 18:44:40|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|7
1735325090000|2024-12-27 18:44:50|4008.2|4002.2|4007.2|4001.2|4008.2|4002.2|4007.2|4001.2|8
1735325100000|2024-12-27 18:45:00|4008.2|4002.2|4009.2|4003.2|4009.2|4003.2|4008.2|4002.2|21
1735325110000|2024-12-27 18:45:10|4010.2|4004.2|4009.2|4003.2|4010.2|4004.2|4009.2|4003.2|15
1735325120000|2024-12-27 18:45:20|||||||||10
1735325130000|2024-12-27 18:45:30|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|5
1735325140000|2024-12-27 18:45:40|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|2
1735325150000|2024-12-27 18:45:50|||||||||1
1735325160000|2024-12-27 18:46:00|||||||||2
1735325170000|2024-12-27 18:46:10|||||||||2
1735325190000|2024-12-27 18:46:30|||||||||4
1735325200000|2024-12-27 18:46:40|4007.2|4001.2|4007.7|4001.7|4007.7|4001.7|4007.2|4001.2|12
1735325210000|2024-12-27 18:46:50|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1735325220000|2024-12-27 18:47:00|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.2|4001.2|19
1735325230000|2024-12-27 18:47:10|||||||||1
1735325240000|2024-12-27 18:47:20|4007.7|4001.7|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|2
1735325250000|2024-12-27 18:47:30|||||||||1
1735325260000|2024-12-27 18:47:40|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|82
1735325270000|2024-12-27 18:47:50|4008.2|4002.2|4007.2|4001.2|4008.2|4002.2|4007.2|4001.2|22
1735325280000|2024-12-27 18:48:00|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|7
1735325290000|2024-12-27 18:48:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1735325300000|2024-12-27 18:48:20|||||||||3
1735325340000|2024-12-27 18:49:00|||||||||1
1735325350000|2024-12-27 18:49:10|||||||||1
1735325360000|2024-12-27 18:49:20|4007.7|4001.7|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|15
1735325370000|2024-12-27 18:49:30|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|10
1735325380000|2024-12-27 18:49:40|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|14
1735325390000|2024-12-27 18:49:50|4012.2|4006.2|4011.2|4005.2|4012.2|4006.2|4011.2|4005.2|9
1735325400000|2024-12-27 18:50:00|||||||||4
1735325410000|2024-12-27 18:50:10|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|18
1735325420000|2024-12-27 18:50:20|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|228
1735325430000|2024-12-27 18:50:30|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|22
1735325440000|2024-12-27 18:50:40|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|13
1735325450000|2024-12-27 18:50:50|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|15
1735325460000|2024-12-27 18:51:00|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|49
1735325470000|2024-12-27 18:51:10|||||||||12
1735325480000|2024-12-27 18:51:20|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|20
1735325490000|2024-12-27 18:51:30|4013.2|4007.2|4014.2|4008.2|4014.2|4008.2|4013.2|4007.2|51
1735325500000|2024-12-27 18:51:40|||||||||14
1735325510000|2024-12-27 18:51:50|4015.2|4009.2|4014.2|4008.2|4015.2|4009.2|4014.2|4008.2|51
1735325520000|2024-12-27 18:52:00|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|151
1735325530000|2024-12-27 18:52:10|||||||||18
1735325540000|2024-12-27 18:52:20|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.2|4008.2|26
1735325550000|2024-12-27 18:52:30|4014.7|4008.7|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|32
1735325560000|2024-12-27 18:52:40|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|11
1735325570000|2024-12-27 18:52:50|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|29
1735325580000|2024-12-27 18:53:00|4016.2|4010.2|4015.2|4009.2|4016.2|4010.2|4015.2|4009.2|28
1735325590000|2024-12-27 18:53:10|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4015.2|4009.2|18
1735325600000|2024-12-27 18:53:20|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|23
1735325610000|2024-12-27 18:53:30|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|19
1735325620000|2024-12-27 18:53:40|||||||||14
1735325630000|2024-12-27 18:53:50|||||||||23
1735325640000|2024-12-27 18:54:00|||||||||15
1735325650000|2024-12-27 18:54:10|4017.2|4011.2|4015.7|4009.7|4017.2|4011.2|4015.7|4009.7|43
1735325660000|2024-12-27 18:54:20|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|13
1735325670000|2024-12-27 18:54:30|||||||||33
1735325680000|2024-12-27 18:54:40|||||||||18
1735325690000|2024-12-27 18:54:50|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|28
1735325700000|2024-12-27 18:55:00|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|18
1735325710000|2024-12-27 18:55:10|||||||||54
1735325720000|2024-12-27 18:55:20|||||||||30
1735325730000|2024-12-27 18:55:30|||||||||15
1735325740000|2024-12-27 18:55:40|4016.7|4010.7|4017.2|4011.2|4017.2|4011.2|4016.7|4010.7|26
1735325750000|2024-12-27 18:55:50|4016.7|4010.7|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|16
1735325760000|2024-12-27 18:56:00|||||||||19
1735325770000|2024-12-27 18:56:10|||||||||13
1735325780000|2024-12-27 18:56:20|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|36
1735325790000|2024-12-27 18:56:30|4015.2|4009.2|4012.7|4006.7|4016.2|4010.2|4012.2|4006.2|55
1735325800000|2024-12-27 18:56:40|4013.2|4007.2|4011.2|4005.2|4013.2|4007.2|4011.2|4005.2|44
1735325810000|2024-12-27 18:56:50|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|29
1735325820000|2024-12-27 18:57:00|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|0
1735325830000|2024-12-27 18:57:10|||||||||233
1735325840000|2024-12-27 18:57:20|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|5
1735325850000|2024-12-27 18:57:30|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4
1735325870000|2024-12-27 18:57:50|||||||||1
1735325880000|2024-12-27 18:58:00|||||||||12
1735325890000|2024-12-27 18:58:10|4010.7|4004.7|4009.2|4003.2|4010.7|4004.7|4009.2|4003.2|13
1735325900000|2024-12-27 18:58:20|4009.7|4003.7|4009.2|4003.2|4009.7|4003.7|4009.2|4003.2|5
1735325930000|2024-12-27 18:58:50|||||||||1
1735325940000|2024-12-27 18:59:00|||||||||5
1735325950000|2024-12-27 18:59:10|4009.7|4003.7|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|18
1735325960000|2024-12-27 18:59:20|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|2
1735325980000|2024-12-27 18:59:40|||||||||1
1735325990000|2024-12-27 18:59:50|4010.2|4004.2|4009.2|4003.2|4010.2|4004.2|4009.2|4003.2|35
1735326000000|2024-12-27 19:00:00|||||||||5
1735326010000|2024-12-27 19:00:10|||||||||2
1735326030000|2024-12-27 19:00:30|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4006.2|4000.2|20
1735326040000|2024-12-27 19:00:40|4008.2|4002.2|4007.2|4001.2|4008.2|4002.2|4007.2|4001.2|16
1735326050000|2024-12-27 19:00:50|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|6
1735326060000|2024-12-27 19:01:00|4006.2|4000.2|4005.2|3999.2|4006.2|4000.2|4005.2|3999.2|10
1735326070000|2024-12-27 19:01:10|||||||||4
1735326080000|2024-12-27 19:01:20|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|10
1735326090000|2024-12-27 19:01:30|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|10
1735326100000|2024-12-27 19:01:40|4004.7|3998.7|4004.7|3998.7|4005.2|3999.2|4004.7|3998.7|2
1735326110000|2024-12-27 19:01:50|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4004.2|3998.2|7
1735326120000|2024-12-27 19:02:00|4004.2|3998.2|4004.7|3998.7|4004.7|3998.7|4004.2|3998.2|7
1735326130000|2024-12-27 19:02:10|4006.2|4000.2|4005.7|3999.7|4006.2|4000.2|4005.7|3999.7|7
1735326140000|2024-12-27 19:02:20|4006.2|4000.2|4005.7|3999.7|4006.2|4000.2|4005.7|3999.7|4
1735326150000|2024-12-27 19:02:30|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|12
1735326160000|2024-12-27 19:02:40|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|5
1735326170000|2024-12-27 19:02:50|4003.7|3997.7|4003.2|3997.2|4004.2|3998.2|4003.2|3997.2|2
1735326180000|2024-12-27 19:03:00|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|12
1735326190000|2024-12-27 19:03:10|4005.2|3999.2|4004.2|3998.2|4005.2|3999.2|4004.2|3998.2|11
1735326200000|2024-12-27 19:03:20|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|3
1735326210000|2024-12-27 19:03:30|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|2
1735326220000|2024-12-27 19:03:40|||||||||2
1735326230000|2024-12-27 19:03:50|4003.7|3997.7|4008.2|4002.2|4008.2|4002.2|4003.7|3997.7|16
1735326240000|2024-12-27 19:04:00|4007.2|4001.2|4005.2|3999.2|4007.2|4001.2|4004.7|3998.7|112
1735326250000|2024-12-27 19:04:10|4004.7|3998.7|4009.2|4003.2|4010.2|4004.2|4004.7|3998.7|214
1735326260000|2024-12-27 19:04:20|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|11
1735326270000|2024-12-27 19:04:30|||||||||7
1735326280000|2024-12-27 19:04:40|4009.7|4003.7|4007.2|4001.2|4009.7|4003.7|4007.2|4001.2|71
1735326290000|2024-12-27 19:04:50|4008.2|4002.2|4008.7|4002.7|4008.7|4002.7|4008.2|4002.2|5
1735326300000|2024-12-27 19:05:00|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4008.2|4002.2|331
1735326310000|2024-12-27 19:05:10|4008.2|4002.2|4008.7|4002.7|4008.7|4002.7|4008.2|4002.2|6
1735326320000|2024-12-27 19:05:20|4008.2|4002.2|4007.7|4001.7|4008.2|4002.2|4007.2|4001.2|67
1735326330000|2024-12-27 19:05:30|||||||||6
1735326340000|2024-12-27 19:05:40|||||||||3
1735326350000|2024-12-27 19:05:50|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|9
1735326360000|2024-12-27 19:06:00|4007.7|4001.7|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|24
1735326370000|2024-12-27 19:06:10|4007.7|4001.7|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|3
1735326380000|2024-12-27 19:06:20|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|3
1735326390000|2024-12-27 19:06:30|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|5
1735326400000|2024-12-27 19:06:40|4008.2|4002.2|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|24
1735326420000|2024-12-27 19:07:00|||||||||13
1735326430000|2024-12-27 19:07:10|||||||||2
1735326440000|2024-12-27 19:07:20|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|27
1735326450000|2024-12-27 19:07:30|4009.7|4003.7|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|14
1735326460000|2024-12-27 19:07:40|||||||||3
1735326470000|2024-12-27 19:07:50|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|5
1735326480000|2024-12-27 19:08:00|||||||||5
1735326490000|2024-12-27 19:08:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|8
1735326500000|2024-12-27 19:08:20|4009.2|4003.2|4008.7|4002.7|4009.2|4003.2|4008.7|4002.7|3
1735326510000|2024-12-27 19:08:30|4009.2|4003.2|4009.7|4003.7|4010.2|4004.2|4008.2|4002.2|16
1735326520000|2024-12-27 19:08:40|4010.2|4004.2|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|13
1735326530000|2024-12-27 19:08:50|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|13
1735326540000|2024-12-27 19:09:00|4009.7|4003.7|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|10
1735326550000|2024-12-27 19:09:10|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|56
1735326560000|2024-12-27 19:09:20|||||||||2
1735326570000|2024-12-27 19:09:30|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|40
1735326580000|2024-12-27 19:09:40|4006.7|4000.7|4005.7|3999.7|4006.7|4000.7|4005.7|3999.7|36
1735326590000|2024-12-27 19:09:50|4006.2|4000.2|4005.7|3999.7|4006.2|4000.2|4005.2|3999.2|12
1735326600000|2024-12-27 19:10:00|4006.2|4000.2|4005.2|3999.2|4006.2|4000.2|4005.2|3999.2|138
1735326620000|2024-12-27 19:10:20|||||||||1
1735326630000|2024-12-27 19:10:30|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.2|3999.2|14
1735326650000|2024-12-27 19:10:50|4005.2|3999.2|4004.7|3998.7|4005.2|3999.2|4004.2|3998.2|5
1735326660000|2024-12-27 19:11:00|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4
1735326700000|2024-12-27 19:11:40|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|17
1735326710000|2024-12-27 19:11:50|||||||||10
1735326720000|2024-12-27 19:12:00|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|19
1735326730000|2024-12-27 19:12:10|||||||||23
1735326740000|2024-12-27 19:12:20|4004.7|3998.7|4004.2|3998.2|4004.7|3998.7|4004.2|3998.2|5
1735326750000|2024-12-27 19:12:30|||||||||65
1735326760000|2024-12-27 19:12:40|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|26
1735326770000|2024-12-27 19:12:50|||||||||7
1735326780000|2024-12-27 19:13:00|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4002.2|3996.2|15
1735326790000|2024-12-27 19:13:10|||||||||9
1735326800000|2024-12-27 19:13:20|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|4003.7|3997.7|16
1735326810000|2024-12-27 19:13:30|4003.2|3997.2|4004.2|3998.2|4004.2|3998.2|4003.2|3997.2|118
1735326820000|2024-12-27 19:13:40|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|1410
1735326830000|2024-12-27 19:13:50|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|35
1735326840000|2024-12-27 19:14:00|4004.2|3998.2|4004.2|3998.2|4005.2|3999.2|4003.2|3997.2|255
1735326850000|2024-12-27 19:14:10|4003.2|3997.2|4001.2|3995.2|4003.2|3997.2|4001.2|3995.2|171
1735326860000|2024-12-27 19:14:20|||||||||98
1735326870000|2024-12-27 19:14:30|4003.2|3997.2|4004.2|3998.2|4004.2|3998.2|4002.2|3996.2|158
1735326880000|2024-12-27 19:14:40|4003.2|3997.2|4001.2|3995.2|4003.2|3997.2|4001.2|3995.2|128
1735326890000|2024-12-27 19:14:50|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|276
1735326900000|2024-12-27 19:15:00|4000.7|3994.7|4000.2|3994.2|4001.2|3995.2|4000.2|3994.2|85
1735326910000|2024-12-27 19:15:10|4001.2|3995.2|4000.2|3994.2|4001.2|3995.2|4000.2|3994.2|843
1735326920000|2024-12-27 19:15:20|||||||||24
1735326930000|2024-12-27 19:15:30|||||||||1
1735326940000|2024-12-27 19:15:40|4001.2|3995.2|4001.2|3995.2|4002.2|3996.2|4001.2|3995.2|40
1735326950000|2024-12-27 19:15:50|4000.7|3994.7|3998.2|3992.2|4000.7|3994.7|3998.2|3992.2|2013
1735326960000|2024-12-27 19:16:00|3997.2|3991.2|3999.2|3993.2|3999.2|3993.2|3997.2|3991.2|19
1735326970000|2024-12-27 19:16:10|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|104
1735326980000|2024-12-27 19:16:20|||||||||3
1735326990000|2024-12-27 19:16:30|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3998.2|3992.2|24
1735327000000|2024-12-27 19:16:40|3999.7|3993.7|4002.2|3996.2|4002.2|3996.2|3999.7|3993.7|40
1735327010000|2024-12-27 19:16:50|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|12
1735327020000|2024-12-27 19:17:00|4002.7|3996.7|4001.7|3995.7|4003.2|3997.2|4001.7|3995.7|13
1735327030000|2024-12-27 19:17:10|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|11
1735327040000|2024-12-27 19:17:20|4000.2|3994.2|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|6
1735327050000|2024-12-27 19:17:30|||||||||35
1735327060000|2024-12-27 19:17:40|4003.2|3997.2|4002.7|3996.7|4003.2|3997.2|4002.7|3996.7|41
1735327070000|2024-12-27 19:17:50|4001.7|3995.7|4006.2|4000.2|4006.2|4000.2|4001.7|3995.7|48
1735327080000|2024-12-27 19:18:00|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|32
1735327090000|2024-12-27 19:18:10|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|28
1735327100000|2024-12-27 19:18:20|4004.7|3998.7|4003.2|3997.2|4004.7|3998.7|4003.2|3997.2|41
1735327110000|2024-12-27 19:18:30|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|53
1735327120000|2024-12-27 19:18:40|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|4
1735327130000|2024-12-27 19:18:50|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|5
1735327140000|2024-12-27 19:19:00|4005.2|3999.2|4004.2|3998.2|4005.2|3999.2|4004.2|3998.2|74
1735327150000|2024-12-27 19:19:10|4004.7|3998.7|4005.7|3999.7|4005.7|3999.7|4003.2|3997.2|138
1735327160000|2024-12-27 19:19:20|4006.2|4000.2|4005.2|3999.2|4006.2|4000.2|4004.7|3998.7|17
1735327170000|2024-12-27 19:19:30|4006.7|4000.7|4005.7|3999.7|4006.7|4000.7|4005.7|3999.7|37
1735327180000|2024-12-27 19:19:40|4011.2|4005.2|4011.2|4005.2|4012.2|4006.2|4010.7|4004.7|120
1735327190000|2024-12-27 19:19:50|4012.2|4006.2|4011.2|4005.2|4012.7|4006.7|4010.2|4004.2|95
1735520400000|2024-12-30 01:00:00|4015|4009|4015|4009|4018.5|4012.5|4014|4008|37
1735520410000|2024-12-30 01:00:10|4017|4011|4016|4010|4017.5|4011.5|4015|4009|11
1735520420000|2024-12-30 01:00:20|4016.5|4010.5|4018.5|4012.5|4018.5|4012.5|4015|4009|25
1735520430000|2024-12-30 01:00:30|4019|4013|4017.5|4011.5|4019|4013|4017|4011|40
1735520440000|2024-12-30 01:00:40|4018|4012|4018|4012|4018.5|4012.5|4018|4012|5
1735520450000|2024-12-30 01:00:50|4018.5|4012.5|4018.5|4012.5|4020|4014|4018|4012|9
1735520460000|2024-12-30 01:01:00|4020.5|4014.5|4023|4017|4023.5|4017.5|4020.5|4014.5|30
1735520470000|2024-12-30 01:01:10|4022|4016|4025.5|4019.5|4026.5|4020.5|4022|4016|41
1735520480000|2024-12-30 01:01:20|4026|4020|4026.5|4020.5|4026.5|4020.5|4025|4019|2
1735520490000|2024-12-30 01:01:30|4027|4021|4026.5|4020.5|4027|4021|4025.5|4019.5|4
1735520500000|2024-12-30 01:01:40|4026|4020|4025.5|4019.5|4026|4020|4025.5|4019.5|4
1735520520000|2024-12-30 01:02:00|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|1
1735520530000|2024-12-30 01:02:10|4026|4020|4025|4019|4026|4020|4024.5|4018.5|3
1735520540000|2024-12-30 01:02:20|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1735520550000|2024-12-30 01:02:30|4026.5|4020.5|4026|4020|4026.5|4020.5|4026|4020|3
1735520560000|2024-12-30 01:02:40|4026.5|4020.5|4025.5|4019.5|4026.5|4020.5|4025|4019|2
1735520570000|2024-12-30 01:02:50|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1735520580000|2024-12-30 01:03:00|4026|4020|4026|4020|4026.5|4020.5|4026|4020|1
1735520590000|2024-12-30 01:03:10|4026.5|4020.5|4025|4019|4026.5|4020.5|4025|4019|3
1735520600000|2024-12-30 01:03:20|4025.5|4019.5|4025|4019|4025.5|4019.5|4024.5|4018.5|2
1735520610000|2024-12-30 01:03:30|4025.5|4019.5|4025.5|4019.5|4026|4020|4025|4019|5
1735520620000|2024-12-30 01:03:40|4025|4019|4025.5|4019.5|4025.5|4019.5|4025|4019|1
1735520630000|2024-12-30 01:03:50|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|2
1735520640000|2024-12-30 01:04:00|4027|4021|4027.5|4021.5|4027.5|4021.5|4027|4021|3
1735520650000|2024-12-30 01:04:10|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|3
1735520660000|2024-12-30 01:04:20|4027|4021|4027|4021|4027|4021|4027|4021|0
1735520670000|2024-12-30 01:04:30|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1735520680000|2024-12-30 01:04:40|4027|4021|4027|4021|4027|4021|4027|4021|2
1735520690000|2024-12-30 01:04:50|4027.5|4021.5|4027|4021|4027.5|4021.5|4027|4021|2
1735520700000|2024-12-30 01:05:00|4025|4019|4026|4020|4026|4020|4025|4019|3
1735520710000|2024-12-30 01:05:10|4026.5|4020.5|4026|4020|4026.5|4020.5|4026|4020|2
1735520720000|2024-12-30 01:05:20|4025.5|4019.5|4025.5|4019.5|4026|4020|4025|4019|3
1735520730000|2024-12-30 01:05:30|4025|4019|4023.5|4017.5|4025|4019|4023|4017|2
1735520740000|2024-12-30 01:05:40|4023|4017|4021.5|4015.5|4023|4017|4021.5|4015.5|0
1735520750000|2024-12-30 01:05:50|4021|4015|4021|4015|4021.5|4015.5|4020.5|4014.5|149
1735520760000|2024-12-30 01:06:00|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020|4014|0
1735520770000|2024-12-30 01:06:10|4020|4014|4018|4012|4020|4014|4018|4012|1
1735520780000|2024-12-30 01:06:20|4018.5|4012.5|4019|4013|4019|4013|4018|4012|4
1735520790000|2024-12-30 01:06:30|4018.5|4012.5|4019|4013|4020|4014|4018.5|4012.5|0
1735520800000|2024-12-30 01:06:40|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1735520810000|2024-12-30 01:06:50|4020|4014|4019|4013|4020|4014|4019|4013|0
1735520820000|2024-12-30 01:07:00|4019.5|4013.5|4019|4013|4019.5|4013.5|4019|4013|1
1735520830000|2024-12-30 01:07:10|4019.1|4013.1|4020|4014|4020|4014|4019.1|4013.1|1
1735520840000|2024-12-30 01:07:20|4019.6|4013.6|4020|4014|4020.5|4014.5|4019.5|4013.5|2
1735520850000|2024-12-30 01:07:30|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1735520860000|2024-12-30 01:07:40|||||||||1
1735520870000|2024-12-30 01:07:50|4019|4013|4019|4013|4019|4013|4018.5|4012.5|1
1735520880000|2024-12-30 01:08:00|||||||||4
1735520890000|2024-12-30 01:08:10|||||||||4
1735520900000|2024-12-30 01:08:20|4021|4015|4020|4014|4022.5|4016.5|4020|4014|10
1735520910000|2024-12-30 01:08:30|4019.1|4013.1|4021|4015|4021|4015|4019.1|4013.1|3
1735520920000|2024-12-30 01:08:40|4020|4014|4020.5|4014.5|4020.5|4014.5|4020|4014|2
1735520930000|2024-12-30 01:08:50|4021|4015|4020.5|4014.5|4021|4015|4020|4014|30
1735520940000|2024-12-30 01:09:00|4021|4015|4021|4015|4021|4015|4021|4015|2
1735520950000|2024-12-30 01:09:10|4020|4014|4021|4015|4021|4015|4020|4014|2
1735520960000|2024-12-30 01:09:20|4020|4014|4020|4014|4020|4014|4020|4014|0
1735520970000|2024-12-30 01:09:30|||||||||2
1735520990000|2024-12-30 01:09:50|4019|4013|4019|4013|4019|4013|4019|4013|0
1735521000000|2024-12-30 01:10:00|4018.5|4012.5|4017.5|4011.5|4018.5|4012.5|4017.5|4011.5|1
1735521010000|2024-12-30 01:10:10|4018|4012|4018|4012|4018|4012|4018|4012|2
1735521030000|2024-12-30 01:10:30|4018.5|4012.5|4018|4012|4018.5|4012.5|4018|4012|1
1735521040000|2024-12-30 01:10:40|4017.5|4011.5|4018|4012|4018|4012|4017.5|4011.5|0
1735521070000|2024-12-30 01:11:10|4018.5|4012.5|4018|4012|4018.5|4012.5|4018|4012|2
1735521080000|2024-12-30 01:11:20|4018.5|4012.5|4018|4012|4018.5|4012.5|4018|4012|2
1735521090000|2024-12-30 01:11:30|||||||||1
1735521100000|2024-12-30 01:11:40|4017.5|4011.5|4018|4012|4018|4012|4017.5|4011.5|1
1735521110000|2024-12-30 01:11:50|4018.5|4012.5|4018|4012|4018.5|4012.5|4018|4012|0
1735521120000|2024-12-30 01:12:00|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1735521130000|2024-12-30 01:12:10|4018|4012|4018.5|4012.5|4018.5|4012.5|4018|4012|0
1735521140000|2024-12-30 01:12:20|4018|4012|4018|4012|4018|4012|4018|4012|0
1735521150000|2024-12-30 01:12:30|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1735521170000|2024-12-30 01:12:50|4018|4012|4018|4012|4018|4012|4018|4012|0
1735521180000|2024-12-30 01:13:00|4017.5|4011.5|4018|4012|4018|4012|4017|4011|0
1735521190000|2024-12-30 01:13:10|4017.5|4011.5|4018.5|4012.5|4018.5|4012.5|4017.5|4011.5|0
1735521200000|2024-12-30 01:13:20|4018|4012|4018.5|4012.5|4018.5|4012.5|4018|4012|0
1735521210000|2024-12-30 01:13:30|4018|4012|4018|4012|4018|4012|4018|4012|1
1735521220000|2024-12-30 01:13:40|4018.5|4012.5|4020|4014|4020|4014|4018.5|4012.5|2
1735521230000|2024-12-30 01:13:50|4020.5|4014.5|4021|4015|4021|4015|4020.5|4014.5|0
1735521240000|2024-12-30 01:14:00|4020|4014|4020|4014|4020|4014|4020|4014|0
1735521260000|2024-12-30 01:14:20|||||||||4
1735521270000|2024-12-30 01:14:30|4019.5|4013.5|4021|4015|4021|4015|4019.5|4013.5|2
1735521280000|2024-12-30 01:14:40|4023|4017|4023|4017|4023|4017|4023|4017|3
1735521290000|2024-12-30 01:14:50|4022.5|4016.5|4021.5|4015.5|4022.5|4016.5|4021.5|4015.5|0
1735521300000|2024-12-30 01:15:00|4020.5|4014.5|4021.5|4015.5|4021.5|4015.5|4020.5|4014.5|2
1735521310000|2024-12-30 01:15:10|4022|4016|4022.5|4016.5|4022.5|4016.5|4022|4016|2
1735521320000|2024-12-30 01:15:20|4022|4016|4022|4016|4022|4016|4022|4016|0
1735521340000|2024-12-30 01:15:40|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1735521400000|2024-12-30 01:16:40|4020.5|4014.5|4021|4015|4022|4016|4020.5|4014.5|3
1735521420000|2024-12-30 01:17:00|4022|4016|4022.5|4016.5|4022.5|4016.5|4022|4016|1
1735521460000|2024-12-30 01:17:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1735521470000|2024-12-30 01:17:50|4024.5|4018.5|4027|4021|4027|4021|4024.5|4018.5|7
1735521480000|2024-12-30 01:18:00|4026.5|4020.5|4026|4020|4026.5|4020.5|4026|4020|1
1735521490000|2024-12-30 01:18:10|4026.5|4020.5|4025|4019|4026.5|4020.5|4025|4019|2
1735521500000|2024-12-30 01:18:20|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|3
1735521510000|2024-12-30 01:18:30|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|3
1735521530000|2024-12-30 01:18:50|4025|4019|4025|4019|4025|4019|4025|4019|1
1735521550000|2024-12-30 01:19:10|4024.5|4018.5|4025|4019|4027|4021|4024.5|4018.5|8
1735521560000|2024-12-30 01:19:20|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1735521570000|2024-12-30 01:19:30|4026|4020|4025.1|4019.1|4026|4020|4025|4019|1
1735521580000|2024-12-30 01:19:40|4025|4019|4025.1|4019.1|4025.1|4019.1|4025|4019|0
1735521590000|2024-12-30 01:19:50|4025|4019|4025.1|4019.1|4025.1|4019.1|4025|4019|0
1735521600000|2024-12-30 01:20:00|4026|4020|4025.5|4019.5|4026|4020|4025.5|4019.5|2
1735521620000|2024-12-30 01:20:20|4025.1|4019.1|4025|4019|4025.1|4019.1|4025|4019|0
1735521640000|2024-12-30 01:20:40|4024.5|4018.5|4023.1|4017.1|4025|4019|4023.1|4017.1|3
1735521650000|2024-12-30 01:20:50|4023.5|4017.5|4023.6|4017.6|4023.6|4017.6|4023.5|4017.5|0
1735521660000|2024-12-30 01:21:00|4023.1|4017.1|4023|4017|4023.1|4017.1|4023|4017|0
1735521670000|2024-12-30 01:21:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1735521680000|2024-12-30 01:21:20|4022.5|4016.5|4022.1|4016.1|4022.5|4016.5|4022.1|4016.1|0
1735521690000|2024-12-30 01:21:30|4022.5|4016.5|4021.1|4015.1|4022.5|4016.5|4021.1|4015.1|2
1735521700000|2024-12-30 01:21:40|4020.6|4014.6|4020.1|4014.1|4021.5|4015.5|4020.1|4014.1|1
1735521710000|2024-12-30 01:21:50|4020.5|4014.5|4022.1|4016.1|4022.1|4016.1|4020.5|4014.5|1
1735521720000|2024-12-30 01:22:00|4022|4016|4022|4016|4022.1|4016.1|4022|4016|1
1735521730000|2024-12-30 01:22:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022|4016|0
1735521740000|2024-12-30 01:22:20|4024.1|4018.1|4025.5|4019.5|4026.5|4020.5|4024.1|4018.1|12
1735521750000|2024-12-30 01:22:30|4026|4020|4026|4020|4026|4020|4026|4020|0
1735521760000|2024-12-30 01:22:40|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1735521770000|2024-12-30 01:22:50|4024.1|4018.1|4024.1|4018.1|4024.5|4018.5|4024.1|4018.1|7
1735521790000|2024-12-30 01:23:10|4024|4018|4024|4018|4024.1|4018.1|4024|4018|0
1735521830000|2024-12-30 01:23:50|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1735521840000|2024-12-30 01:24:00|4023.1|4017.1|4023|4017|4023.1|4017.1|4023|4017|5
1735521850000|2024-12-30 01:24:10|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|2
1735521860000|2024-12-30 01:24:20|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|0
1735521870000|2024-12-30 01:24:30|4020.5|4014.5|4020.1|4014.1|4020.5|4014.5|4020.1|4014.1|12
1735521880000|2024-12-30 01:24:40|4020|4014|4019|4013|4020|4014|4019|4013|0
1735521930000|2024-12-30 01:25:30|4019.1|4013.1|4019|4013|4020|4014|4019|4013|1
1735521940000|2024-12-30 01:25:40|4019.1|4013.1|4020|4014|4020|4014|4019.1|4013.1|0
1735521950000|2024-12-30 01:25:50|4019.1|4013.1|4019|4013|4019.5|4013.5|4019|4013|0
1735521970000|2024-12-30 01:26:10|4019.1|4013.1|4020|4014|4020|4014|4019.1|4013.1|1
1735522000000|2024-12-30 01:26:40|4019|4013|4020|4014|4020|4014|4019|4013|2
1735522040000|2024-12-30 01:27:20|4020.5|4014.5|4021|4015|4021|4015|4020.5|4014.5|1
1735522060000|2024-12-30 01:27:40|4019.5|4013.5|4018|4012|4020|4014|4018|4012|10
1735522070000|2024-12-30 01:27:50|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|0
1735522080000|2024-12-30 01:28:00|4017|4011|4015.5|4009.5|4017.1|4011.1|4015.5|4009.5|11
1735522090000|2024-12-30 01:28:10|4016|4010|4016.5|4010.5|4016.5|4010.5|4016|4010|1
1735522100000|2024-12-30 01:28:20|4016.6|4010.6|4015.1|4009.1|4017|4011|4015.1|4009.1|12
1735522110000|2024-12-30 01:28:30|4015.5|4009.5|4015|4009|4015.5|4009.5|4015|4009|0
1735522120000|2024-12-30 01:28:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735522130000|2024-12-30 01:28:50|4015|4009|4015|4009|4015|4009|4015|4009|0
1735522140000|2024-12-30 01:29:00|4014.5|4008.5|4015|4009|4015|4009|4014.5|4008.5|0
1735522180000|2024-12-30 01:29:40|4015.5|4009.5|4017|4011|4017|4011|4015.5|4009.5|2
1735522190000|2024-12-30 01:29:50|4016.5|4010.5|4014.1|4008.1|4016.5|4010.5|4014.1|4008.1|15
1735522200000|2024-12-30 01:30:00|4014.5|4008.5|4015|4009|4015.1|4009.1|4014.5|4008.5|0
1735522210000|2024-12-30 01:30:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735522220000|2024-12-30 01:30:20|4014.1|4008.1|4014|4008|4014.1|4008.1|4014|4008|15
1735522230000|2024-12-30 01:30:30|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|0
1735522240000|2024-12-30 01:30:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015|4009|0
1735522250000|2024-12-30 01:30:50|4014.6|4008.6|4015|4009|4015|4009|4014.6|4008.6|2
1735522260000|2024-12-30 01:31:00|4014.5|4008.5|4016|4010|4016|4010|4014|4008|4
1735522270000|2024-12-30 01:31:10|4016.1|4010.1|4016|4010|4017|4011|4015.5|4009.5|0
1735522280000|2024-12-30 01:31:20|4017|4011|4017|4011|4017|4011|4017|4011|0
1735522290000|2024-12-30 01:31:30|4017.5|4011.5|4017|4011|4017.5|4011.5|4017|4011|1
1735522300000|2024-12-30 01:31:40|4017.5|4011.5|4017|4011|4017.5|4011.5|4017|4011|0
1735522330000|2024-12-30 01:32:10|||||||||1
1735522350000|2024-12-30 01:32:30|4018|4012|4018|4012|4018|4012|4018|4012|2
1735522360000|2024-12-30 01:32:40|4017.5|4011.5|4018|4012|4018|4012|4017.5|4011.5|0
1735522380000|2024-12-30 01:33:00|4018.5|4012.5|4020|4014|4020|4014|4018.5|4012.5|3
1735522430000|2024-12-30 01:33:50|4021|4015|4021|4015|4021|4015|4021|4015|0
1735522440000|2024-12-30 01:34:00|4020.5|4014.5|4020|4014|4020.5|4014.5|4020|4014|2
1735522490000|2024-12-30 01:34:50|4020.1|4014.1|4020|4014|4020.1|4014.1|4020|4014|0
1735522500000|2024-12-30 01:35:00|4021.6|4015.6|4022|4016|4022.5|4016.5|4021.6|4015.6|6
1735522520000|2024-12-30 01:35:20|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1735522540000|2024-12-30 01:35:40|4022|4016|4022|4016|4022.1|4016.1|4022|4016|1
1735522560000|2024-12-30 01:36:00|4022.1|4016.1|4022.5|4016.5|4022.5|4016.5|4022.1|4016.1|0
1735522570000|2024-12-30 01:36:10|4023.1|4017.1|4023.5|4017.5|4023.5|4017.5|4023.1|4017.1|1
1735522580000|2024-12-30 01:36:20|4023.1|4017.1|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|0
1735522590000|2024-12-30 01:36:30|4023.5|4017.5|4023.6|4017.6|4023.6|4017.6|4023.5|4017.5|0
1735522600000|2024-12-30 01:36:40|4023.5|4017.5|4023.1|4017.1|4023.5|4017.5|4023.1|4017.1|0
1735522620000|2024-12-30 01:37:00|4023|4017|4023.5|4017.5|4023.5|4017.5|4023|4017|0
1735522700000|2024-12-30 01:38:20|4022.5|4016.5|4023.5|4017.5|4023.5|4017.5|4022.5|4016.5|2
1735522720000|2024-12-30 01:38:40|4024|4018|4024|4018|4024|4018|4024|4018|2
1735522730000|2024-12-30 01:38:50|4024.1|4018.1|4024.5|4018.5|4024.5|4018.5|4024|4018|0
1735522740000|2024-12-30 01:39:00|4024.1|4018.1|4024.5|4018.5|4024.5|4018.5|4024.1|4018.1|1
1735522750000|2024-12-30 01:39:10|4024.6|4018.6|4025|4019|4025|4019|4024.6|4018.6|3
1735522760000|2024-12-30 01:39:20|4025.5|4019.5|4025.5|4019.5|4025.6|4019.6|4025|4019|1
1735522770000|2024-12-30 01:39:30|4025|4019|4025|4019|4025.1|4019.1|4025|4019|1
1735522780000|2024-12-30 01:39:40|4025.1|4019.1|4025|4019|4025.1|4019.1|4025|4019|0
1735522790000|2024-12-30 01:39:50|4024.5|4018.5|4024.1|4018.1|4024.5|4018.5|4024|4018|5
1735522800000|2024-12-30 01:40:00|4024|4018|4024|4018|4024|4018|4024|4018|0
1735522810000|2024-12-30 01:40:10|4024.1|4018.1|4024|4018|4024.1|4018.1|4024|4018|0
1735522840000|2024-12-30 01:40:40|4023.5|4017.5|4024|4018|4024|4018|4023.5|4017.5|0
1735522850000|2024-12-30 01:40:50|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|0
1735522860000|2024-12-30 01:41:00|4024|4018|4024|4018|4024.1|4018.1|4024|4018|5
1735522870000|2024-12-30 01:41:10|4024.1|4018.1|4023.5|4017.5|4024.1|4018.1|4023.5|4017.5|0
1735522880000|2024-12-30 01:41:20|4023|4017|4023|4017|4023|4017|4023|4017|0
1735522900000|2024-12-30 01:41:40|4022.5|4016.5|4022.5|4016.5|4023|4017|4022.5|4016.5|0
1735522910000|2024-12-30 01:41:50|4023|4017|4023|4017|4023|4017|4022.5|4016.5|0
1735522920000|2024-12-30 01:42:00|4024|4018|4025.1|4019.1|4025.1|4019.1|4024|4018|7
1735522940000|2024-12-30 01:42:20|4025.5|4019.5|4024.5|4018.5|4025.5|4019.5|4024.5|4018.5|3
1735522950000|2024-12-30 01:42:30|4025|4019|4025|4019|4025.1|4019.1|4025|4019|0
1735522960000|2024-12-30 01:42:40|4023.1|4017.1|4023.5|4017.5|4023.5|4017.5|4023.1|4017.1|1
1735522980000|2024-12-30 01:43:00|4023|4017|4022.1|4016.1|4023|4017|4022.1|4016.1|1
1735523000000|2024-12-30 01:43:20|4022.5|4016.5|4024|4018|4024|4018|4022.5|4016.5|0
1735523010000|2024-12-30 01:43:30|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1735523020000|2024-12-30 01:43:40|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|0
1735523030000|2024-12-30 01:43:50|4023|4017|4023|4017|4023|4017|4023|4017|0
1735523040000|2024-12-30 01:44:00|4023.1|4017.1|4024|4018|4024|4018|4023|4017|0
1735523050000|2024-12-30 01:44:10|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023|4017|0
1735523060000|2024-12-30 01:44:20|4023|4017|4022.1|4016.1|4023|4017|4022|4016|0
1735523070000|2024-12-30 01:44:30|4023|4017|4023|4017|4023|4017|4023|4017|1
1735523100000|2024-12-30 01:45:00|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1735523110000|2024-12-30 01:45:10|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|1
1735523120000|2024-12-30 01:45:20|4024|4018|4024|4018|4024|4018|4024|4018|1
1735523150000|2024-12-30 01:45:50|||||||||2
1735523160000|2024-12-30 01:46:00|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024|4018|0
1735523170000|2024-12-30 01:46:10|4024.5|4018.5|4025.1|4019.1|4025.1|4019.1|4024.5|4018.5|1
1735523180000|2024-12-30 01:46:20|4025.5|4019.5|4025|4019|4025.5|4019.5|4025|4019|0
1735523190000|2024-12-30 01:46:30|4025.1|4019.1|4025|4019|4025.1|4019.1|4025|4019|0
1735523200000|2024-12-30 01:46:40|4024.5|4018.5|4024|4018|4024.5|4018.5|4024|4018|1
1735523220000|2024-12-30 01:47:00|4023|4017|4025|4019|4025|4019|4023|4017|2
1735523250000|2024-12-30 01:47:30|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|2
1735523260000|2024-12-30 01:47:40|4025|4019|4024|4018|4025|4019|4024|4018|0
1735523290000|2024-12-30 01:48:10|4025|4019|4023|4017|4025|4019|4023|4017|1
1735523300000|2024-12-30 01:48:20|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|1
1735523320000|2024-12-30 01:48:40|||||||||1
1735523360000|2024-12-30 01:49:20|4023.5|4017.5|4024|4018|4024|4018|4023.5|4017.5|2
1735523370000|2024-12-30 01:49:30|4023.5|4017.5|4025|4019|4025|4019|4023.5|4017.5|1
1735523400000|2024-12-30 01:50:00|4025.1|4019.1|4025|4019|4025.1|4019.1|4025|4019|0
1735523420000|2024-12-30 01:50:20|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1735523430000|2024-12-30 01:50:30|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|0
1735523440000|2024-12-30 01:50:40|4024|4018|4024|4018|4024|4018|4024|4018|0
1735523460000|2024-12-30 01:51:00|4023.5|4017.5|4024|4018|4024|4018|4023.5|4017.5|1
1735523500000|2024-12-30 01:51:40|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|0
1735523520000|2024-12-30 01:52:00|4025|4019|4025|4019|4025|4019|4025|4019|2
1735523530000|2024-12-30 01:52:10|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|2
1735523540000|2024-12-30 01:52:20|4024|4018|4024.1|4018.1|4024.1|4018.1|4024|4018|0
1735523570000|2024-12-30 01:52:50|4024|4018|4023|4017|4024|4018|4023|4017|0
1735523580000|2024-12-30 01:53:00|4023.1|4017.1|4023|4017|4023.1|4017.1|4023|4017|0
1735523600000|2024-12-30 01:53:20|4022.5|4016.5|4021|4015|4022.5|4016.5|4021|4015|1
1735523640000|2024-12-30 01:54:00|4021.5|4015.5|4022.5|4016.5|4022.5|4016.5|4021.5|4015.5|2
1735523650000|2024-12-30 01:54:10|4023|4017|4024|4018|4024|4018|4023|4017|0
1735523700000|2024-12-30 01:55:00|4023|4017|4022|4016|4023|4017|4022|4016|4
1735523710000|2024-12-30 01:55:10|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1735523730000|2024-12-30 01:55:30|4021|4015|4021|4015|4021|4015|4021|4015|1
1735523770000|2024-12-30 01:56:10|||||||||1
1735523780000|2024-12-30 01:56:20|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1735523840000|2024-12-30 01:57:20|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1735523870000|2024-12-30 01:57:50|4019.5|4013.5|4020.5|4014.5|4020.5|4014.5|4019.5|4013.5|3
1735523880000|2024-12-30 01:58:00|4021|4015|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1735523900000|2024-12-30 01:58:20|4022.5|4016.5|4024|4018|4024|4018|4022.5|4016.5|1
1735523940000|2024-12-30 01:59:00|4023.5|4017.5|4023|4017|4023.5|4017.5|4023|4017|1
1735523950000|2024-12-30 01:59:10|4022.5|4016.5|4024|4018|4024|4018|4022.5|4016.5|3
1735523970000|2024-12-30 01:59:30|4023|4017|4023.5|4017.5|4023.5|4017.5|4023|4017|4
1735523980000|2024-12-30 01:59:40|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024|4018|1
1735523990000|2024-12-30 01:59:50|4024|4018|4024|4018|4024|4018|4024|4018|0
1735524000000|2024-12-30 02:00:00|4024.1|4018.1|4024|4018|4024.1|4018.1|4023.5|4017.5|1
1735524010000|2024-12-30 02:00:10|4024.1|4018.1|4024.5|4018.5|4024.5|4018.5|4024|4018|0
1735524060000|2024-12-30 02:01:00|4024.1|4018.1|4024|4018|4024.1|4018.1|4024|4018|1
1735524070000|2024-12-30 02:01:10|4024.1|4018.1|4024|4018|4024.5|4018.5|4024|4018|3
1735524080000|2024-12-30 02:01:20|4023|4017|4023.1|4017.1|4023.1|4017.1|4023|4017|1
1735524090000|2024-12-30 02:01:30|4023|4017|4022.5|4016.5|4023|4017|4022.1|4016.1|0
1735524100000|2024-12-30 02:01:40|4023|4017|4022|4016|4023|4017|4022|4016|4
1735524110000|2024-12-30 02:01:50|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1735524120000|2024-12-30 02:02:00|4022|4016|4022|4016|4022|4016|4022|4016|0
1735524130000|2024-12-30 02:02:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1735524150000|2024-12-30 02:02:30|4022|4016|4022|4016|4022|4016|4022|4016|0
1735524190000|2024-12-30 02:03:10|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1735524200000|2024-12-30 02:03:20|4021.1|4015.1|4021.1|4015.1|4021.5|4015.5|4021|4015|2
1735524220000|2024-12-30 02:03:40|4021|4015|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1735524230000|2024-12-30 02:03:50|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1735524240000|2024-12-30 02:04:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1735524250000|2024-12-30 02:04:10|4021|4015|4021|4015|4021|4015|4021|4015|0
1735524260000|2024-12-30 02:04:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1735524270000|2024-12-30 02:04:30|4022|4016|4022.1|4016.1|4022.1|4016.1|4022|4016|0
1735524280000|2024-12-30 02:04:40|4022|4016|4022|4016|4022|4016|4022|4016|0
1735524290000|2024-12-30 02:04:50|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1735524300000|2024-12-30 02:05:00|4022|4016|4022|4016|4022|4016|4022|4016|0
1735524320000|2024-12-30 02:05:20|4021.5|4015.5|4021.5|4015.5|4022|4016|4021.1|4015.1|0
1735524330000|2024-12-30 02:05:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1735524340000|2024-12-30 02:05:40|4021|4015|4021.1|4015.1|4022|4016|4021|4015|0
1735524350000|2024-12-30 02:05:50|4021|4015|4021.1|4015.1|4021.1|4015.1|4020.5|4014.5|1
1735524360000|2024-12-30 02:06:00|4021|4015|4021|4015|4021|4015|4021|4015|0
1735524400000|2024-12-30 02:06:40|4020|4014|4020|4014|4020.1|4014.1|4020|4014|0
1735524410000|2024-12-30 02:06:50|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|1
1735524420000|2024-12-30 02:07:00|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735524450000|2024-12-30 02:07:30|4019.5|4013.5|4020.1|4014.1|4020.1|4014.1|4019.5|4013.5|3
1735524470000|2024-12-30 02:07:50|4020.5|4014.5|4021|4015|4021.1|4015.1|4020.5|4014.5|0
1735524480000|2024-12-30 02:08:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1735524490000|2024-12-30 02:08:10|4021|4015|4021|4015|4021|4015|4021|4015|0
1735524540000|2024-12-30 02:09:00|4021.1|4015.1|4022|4016|4022|4016|4021.1|4015.1|1
1735524550000|2024-12-30 02:09:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1735524560000|2024-12-30 02:09:20|4023|4017|4023|4017|4023|4017|4023|4017|0
1735524570000|2024-12-30 02:09:30|4022|4016|4022|4016|4022|4016|4022|4016|1
1735524600000|2024-12-30 02:10:00|4022.1|4016.1|4022|4016|4022.1|4016.1|4022|4016|0
1735524630000|2024-12-30 02:10:30|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.5|4016.5|1
1735524650000|2024-12-30 02:10:50|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|1
1735524660000|2024-12-30 02:11:00|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735524680000|2024-12-30 02:11:20|4023|4017|4023|4017|4023|4017|4023|4017|2
1735524700000|2024-12-30 02:11:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735524720000|2024-12-30 02:12:00|4022|4016|4022.1|4016.1|4022.1|4016.1|4022|4016|1
1735524750000|2024-12-30 02:12:30|4022|4016|4022|4016|4022|4016|4022|4016|0
1735524780000|2024-12-30 02:13:00|4021.6|4015.6|4022|4016|4022|4016|4021.6|4015.6|1
1735524790000|2024-12-30 02:13:10|4022.1|4016.1|4022|4016|4022.6|4016.6|4022|4016|1
1735524830000|2024-12-30 02:13:50|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1735524840000|2024-12-30 02:14:00|4022|4016|4022|4016|4022.1|4016.1|4021.1|4015.1|1
1735524850000|2024-12-30 02:14:10|4021.6|4015.6|4021.6|4015.6|4022|4016|4021.6|4015.6|0
1735524860000|2024-12-30 02:14:20|4022|4016|4022.1|4016.1|4022.1|4016.1|4022|4016|0
1735524870000|2024-12-30 02:14:30|4022|4016|4022.1|4016.1|4022.1|4016.1|4022|4016|0
1735524880000|2024-12-30 02:14:40|4022|4016|4022|4016|4022|4016|4022|4016|0
1735524890000|2024-12-30 02:14:50|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|0
1735524900000|2024-12-30 02:15:00|4022|4016|4022.1|4016.1|4022.1|4016.1|4022|4016|1
1735524910000|2024-12-30 02:15:10|4022|4016|4022|4016|4022|4016|4022|4016|0
1735524930000|2024-12-30 02:15:30|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|2
1735524950000|2024-12-30 02:15:50|4022.1|4016.1|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|1
1735524960000|2024-12-30 02:16:00|4024|4018|4025|4019|4025|4019|4024|4018|1
1735524970000|2024-12-30 02:16:10|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1735525000000|2024-12-30 02:16:40|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024|4018|1
1735525010000|2024-12-30 02:16:50|4023.6|4017.6|4024.6|4018.6|4024.6|4018.6|4023.6|4017.6|1
1735525020000|2024-12-30 02:17:00|4024.5|4018.5|4024.1|4018.1|4024.5|4018.5|4024|4018|1
1735525030000|2024-12-30 02:17:10|4024|4018|4022|4016|4024|4018|4022|4016|2
1735525050000|2024-12-30 02:17:30|4021.6|4015.6|4021|4015|4021.6|4015.6|4021|4015|0
1735525060000|2024-12-30 02:17:40|4020.6|4014.6|4019.6|4013.6|4020.6|4014.6|4019.6|4013.6|1
1735525070000|2024-12-30 02:17:50|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|1
1735525100000|2024-12-30 02:18:20|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|0
1735525110000|2024-12-30 02:18:30|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735525120000|2024-12-30 02:18:40|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735525150000|2024-12-30 02:19:10|4019.5|4013.5|4019|4013|4019.5|4013.5|4019|4013|0
1735525160000|2024-12-30 02:19:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1735525190000|2024-12-30 02:19:50|4018|4012|4018|4012|4018.1|4012.1|4018|4012|1
1735525200000|2024-12-30 02:20:00|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735525250000|2024-12-30 02:20:50|4019|4013|4021|4015|4021.1|4015.1|4019|4013|4
1735525300000|2024-12-30 02:21:40|4020.6|4014.6|4021|4015|4021|4015|4020.6|4014.6|2
1735525320000|2024-12-30 02:22:00|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1735525350000|2024-12-30 02:22:30|4021|4015|4021|4015|4021|4015|4021|4015|0
1735525370000|2024-12-30 02:22:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1735525380000|2024-12-30 02:23:00|4021.6|4015.6|4022|4016|4022|4016|4021.6|4015.6|2
1735525400000|2024-12-30 02:23:20|4022.1|4016.1|4022.5|4016.5|4022.5|4016.5|4022.1|4016.1|0
1735525420000|2024-12-30 02:23:40|||||||||1
1735525430000|2024-12-30 02:23:50|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|1
1735525440000|2024-12-30 02:24:00|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.5|4016.5|0
1735525470000|2024-12-30 02:24:30|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|1
1735525480000|2024-12-30 02:24:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735525500000|2024-12-30 02:25:00|4023|4017|4023|4017|4023|4017|4023|4017|1
1735525530000|2024-12-30 02:25:30|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735525560000|2024-12-30 02:26:00|4022.5|4016.5|4022.5|4016.5|4022.6|4016.6|4022.5|4016.5|1
1735525570000|2024-12-30 02:26:10|4022.1|4016.1|4022|4016|4022.1|4016.1|4022|4016|1
1735525600000|2024-12-30 02:26:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735525620000|2024-12-30 02:27:00|4023|4017|4023|4017|4023|4017|4022.5|4016.5|1
1735525630000|2024-12-30 02:27:10|||||||||1
1735525640000|2024-12-30 02:27:20|4023.1|4017.1|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|0
1735525650000|2024-12-30 02:27:30|4023|4017|4023|4017|4023|4017|4023|4017|1
1735525710000|2024-12-30 02:28:30|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|0
1735525720000|2024-12-30 02:28:40|4023.1|4017.1|4023.5|4017.5|4023.5|4017.5|4023.1|4017.1|1
1735525740000|2024-12-30 02:29:00|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.5|4017.5|0
1735525760000|2024-12-30 02:29:20|4023.5|4017.5|4023|4017|4023.5|4017.5|4023|4017|0
1735525790000|2024-12-30 02:29:50|4023.5|4017.5|4023.6|4017.6|4023.6|4017.6|4023.5|4017.5|0
1735525800000|2024-12-30 02:30:00|4023.5|4017.5|4023|4017|4024.1|4018.1|4022|4016|6
1735525810000|2024-12-30 02:30:10|4023.5|4017.5|4024.5|4018.5|4025|4019|4023.1|4017.1|4
1735525820000|2024-12-30 02:30:20|4024.6|4018.6|4023.1|4017.1|4025.6|4019.6|4023|4017|3
1735525830000|2024-12-30 02:30:30|4023|4017|4025.1|4019.1|4025.1|4019.1|4023|4017|2
1735525840000|2024-12-30 02:30:40|4025|4019|4025|4019|4025|4019|4024.1|4018.1|0
1735525850000|2024-12-30 02:30:50|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025|4019|1
1735525860000|2024-12-30 02:31:00|4026.1|4020.1|4026.6|4020.6|4026.6|4020.6|4026.1|4020.1|2
1735525870000|2024-12-30 02:31:10|||||||||1
1735525880000|2024-12-30 02:31:20|4027.1|4021.1|4026.1|4020.1|4027.1|4021.1|4026.1|4020.1|2
1735525890000|2024-12-30 02:31:30|4026.6|4020.6|4024.6|4018.6|4026.6|4020.6|4024.1|4018.1|2
1735525900000|2024-12-30 02:31:40|4024.1|4018.1|4023.1|4017.1|4024.1|4018.1|4023.1|4017.1|0
1735525910000|2024-12-30 02:31:50|4022.6|4016.6|4023|4017|4023.1|4017.1|4021.6|4015.6|0
1735525920000|2024-12-30 02:32:00|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|1
1735525930000|2024-12-30 02:32:10|4022.6|4016.6|4022.1|4016.1|4023|4017|4022|4016|2
1735525940000|2024-12-30 02:32:20|4022|4016|4021.6|4015.6|4022|4016|4021.1|4015.1|0
1735525950000|2024-12-30 02:32:30|4021.5|4015.5|4020.1|4014.1|4021.6|4015.6|4020.1|4014.1|0
1735525960000|2024-12-30 02:32:40|4020|4014|4020.6|4014.6|4020.6|4014.6|4020|4014|0
1735525970000|2024-12-30 02:32:50|4020.1|4014.1|4021.1|4015.1|4021.6|4015.6|4020.1|4014.1|0
1735525980000|2024-12-30 02:33:00|4020.6|4014.6|4021|4015|4021|4015|4020.6|4014.6|0
1735525990000|2024-12-30 02:33:10|4021.1|4015.1|4022.1|4016.1|4022.1|4016.1|4021.1|4015.1|0
1735526000000|2024-12-30 02:33:20|4023.1|4017.1|4021.6|4015.6|4023.1|4017.1|4021.6|4015.6|1
1735526010000|2024-12-30 02:33:30|4021.5|4015.5|4021.6|4015.6|4021.6|4015.6|4021|4015|1
1735526020000|2024-12-30 02:33:40|4021.1|4015.1|4021|4015|4021.1|4015.1|4021|4015|0
1735526030000|2024-12-30 02:33:50|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.5|4014.5|0
1735526040000|2024-12-30 02:34:00|4021|4015|4021.6|4015.6|4021.6|4015.6|4021|4015|2
1735526050000|2024-12-30 02:34:10|4022.1|4016.1|4022.1|4016.1|4022.6|4016.6|4022|4016|3
1735526060000|2024-12-30 02:34:20|4022.6|4016.6|4023.1|4017.1|4024.1|4018.1|4022.1|4016.1|3
1735526070000|2024-12-30 02:34:30|4022.6|4016.6|4023|4017|4023|4017|4022.6|4016.6|0
1735526080000|2024-12-30 02:34:40|4022.6|4016.6|4022.1|4016.1|4023|4017|4022.1|4016.1|1
1735526120000|2024-12-30 02:35:20|4022|4016|4021.1|4015.1|4022|4016|4021|4015|1
1735526130000|2024-12-30 02:35:30|4021|4015|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|0
1735526140000|2024-12-30 02:35:40|4021|4015|4021.1|4015.1|4021.1|4015.1|4021|4015|0
1735526160000|2024-12-30 02:36:00|4021|4015|4020|4014|4021.1|4015.1|4019.6|4013.6|0
1735526170000|2024-12-30 02:36:10|4019.1|4013.1|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|0
1735526180000|2024-12-30 02:36:20|4019|4013|4018|4012|4019|4013|4018|4012|0
1735526190000|2024-12-30 02:36:30|4017.6|4011.6|4018|4012|4018|4012|4017.6|4011.6|0
1735526200000|2024-12-30 02:36:40|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018|4012|0
1735526210000|2024-12-30 02:36:50|4018|4012|4018|4012|4018|4012|4018|4012|0
1735526220000|2024-12-30 02:37:00|4017.6|4011.6|4018|4012|4018.1|4012.1|4017.6|4011.6|0
1735526230000|2024-12-30 02:37:10|4018.1|4012.1|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|1
1735526240000|2024-12-30 02:37:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018|4012|0
1735526250000|2024-12-30 02:37:30|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019|4013|1
1735526260000|2024-12-30 02:37:40|4020.1|4014.1|4020|4014|4020.1|4014.1|4020|4014|1
1735526270000|2024-12-30 02:37:50|4020.1|4014.1|4021|4015|4021.6|4015.6|4020|4014|0
1735526280000|2024-12-30 02:38:00|4021.1|4015.1|4020.6|4014.6|4021.1|4015.1|4020.1|4014.1|1
1735526290000|2024-12-30 02:38:10|4021|4015|4021|4015|4021.1|4015.1|4021|4015|0
1735526310000|2024-12-30 02:38:30|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1735526320000|2024-12-30 02:38:40|4021|4015|4020|4014|4021|4015|4019|4013|1
1735526330000|2024-12-30 02:38:50|4019.6|4013.6|4020|4014|4020|4014|4019.1|4013.1|0
1735526370000|2024-12-30 02:39:30|4020.1|4014.1|4020|4014|4020.1|4014.1|4020|4014|0
1735526380000|2024-12-30 02:39:40|4020.1|4014.1|4019|4013|4020.1|4014.1|4019|4013|1
1735526400000|2024-12-30 02:40:00|4018.6|4012.6|4019|4013|4019|4013|4018.6|4012.6|1
1735526410000|2024-12-30 02:40:10|4019.1|4013.1|4018.5|4012.5|4019.1|4013.1|4018.5|4012.5|0
1735526420000|2024-12-30 02:40:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735526430000|2024-12-30 02:40:30|4019|4013|4019|4013|4019|4013|4018.6|4012.6|0
1735526450000|2024-12-30 02:40:50|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735526460000|2024-12-30 02:41:00|4019.5|4013.5|4019.5|4013.5|4019.6|4013.6|4019.5|4013.5|0
1735526470000|2024-12-30 02:41:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735526480000|2024-12-30 02:41:20|4019.5|4013.5|4019|4013|4019.6|4013.6|4019|4013|1
1735526500000|2024-12-30 02:41:40|4018|4012|4017.6|4011.6|4018|4012|4017.5|4011.5|1
1735526510000|2024-12-30 02:41:50|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.5|4010.5|1
1735526520000|2024-12-30 02:42:00|4016.5|4010.5|4016.5|4010.5|4016.6|4010.6|4016.5|4010.5|1
1735526530000|2024-12-30 02:42:10|4016.6|4010.6|4016.5|4010.5|4016.6|4010.6|4016.5|4010.5|1
1735526540000|2024-12-30 02:42:20|4015.6|4009.6|4016|4010|4016|4010|4015|4009|7
1735526550000|2024-12-30 02:42:30|4015.1|4009.1|4015.6|4009.6|4016.1|4010.1|4015.1|4009.1|0
1735526560000|2024-12-30 02:42:40|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1735526580000|2024-12-30 02:43:00|4015.1|4009.1|4015|4009|4015.1|4009.1|4015|4009|1
1735526590000|2024-12-30 02:43:10|4015.1|4009.1|4015|4009|4015.1|4009.1|4015|4009|0
1735526600000|2024-12-30 02:43:20|4015.1|4009.1|4015.6|4009.6|4016|4010|4015|4009|0
1735526610000|2024-12-30 02:43:30|4016.1|4010.1|4015.1|4009.1|4016.1|4010.1|4015.1|4009.1|0
1735526620000|2024-12-30 02:43:40|4015.6|4009.6|4015|4009|4015.6|4009.6|4015|4009|0
1735526630000|2024-12-30 02:43:50|4014.6|4008.6|4015|4009|4015|4009|4014.6|4008.6|0
1735526640000|2024-12-30 02:44:00|4014.6|4008.6|4015|4009|4015|4009|4014.6|4008.6|0
1735526650000|2024-12-30 02:44:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735526660000|2024-12-30 02:44:20|4015|4009|4015|4009|4015|4009|4015|4009|0
1735526670000|2024-12-30 02:44:30|4014.6|4008.6|4015|4009|4015|4009|4014.6|4008.6|0
1735526680000|2024-12-30 02:44:40|4014.6|4008.6|4014|4008|4014.6|4008.6|4014|4008|3
1735526690000|2024-12-30 02:44:50|4013.6|4007.6|4012.6|4006.6|4014|4008|4012.6|4006.6|9
1735526700000|2024-12-30 02:45:00|4013|4007|4013|4007|4013.1|4007.1|4013|4007|1
1735526710000|2024-12-30 02:45:10|4013.1|4007.1|4014.1|4008.1|4014.1|4008.1|4013.1|4007.1|2
1735526720000|2024-12-30 02:45:20|4014.6|4008.6|4013.6|4007.6|4014.6|4008.6|4013.6|4007.6|1
1735526730000|2024-12-30 02:45:30|4014|4008|4013.6|4007.6|4014|4008|4013.6|4007.6|0
1735526740000|2024-12-30 02:45:40|4014.1|4008.1|4014.1|4008.1|4015|4009|4014.1|4008.1|1
1735526750000|2024-12-30 02:45:50|4014|4008|4014.1|4008.1|4014.1|4008.1|4014|4008|0
1735526760000|2024-12-30 02:46:00|4014.6|4008.6|4014|4008|4014.6|4008.6|4014|4008|0
1735526770000|2024-12-30 02:46:10|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014|4008|0
1735526780000|2024-12-30 02:46:20|4014|4008|4014|4008|4014|4008|4014|4008|0
1735526820000|2024-12-30 02:47:00|4014.1|4008.1|4014|4008|4014.1|4008.1|4013.6|4007.6|1
1735526840000|2024-12-30 02:47:20|4014.1|4008.1|4017|4011|4017|4011|4014.1|4008.1|3
1735526850000|2024-12-30 02:47:30|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4016.6|4010.6|0
1735526860000|2024-12-30 02:47:40|4018|4012|4018|4012|4018.1|4012.1|4016.6|4010.6|1
1735526870000|2024-12-30 02:47:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018|4012|0
1735526880000|2024-12-30 02:48:00|4018|4012|4017.1|4011.1|4018|4012|4017.1|4011.1|0
1735526890000|2024-12-30 02:48:10|4017.6|4011.6|4017.1|4011.1|4018|4012|4017|4011|1
1735526900000|2024-12-30 02:48:20|4018|4012|4020.6|4014.6|4020.6|4014.6|4018|4012|1
1735526910000|2024-12-30 02:48:30|4020|4014|4020.6|4014.6|4021.1|4015.1|4020|4014|2
1735526920000|2024-12-30 02:48:40|4020.1|4014.1|4022.1|4016.1|4022.1|4016.1|4020.1|4014.1|1
1735526930000|2024-12-30 02:48:50|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735526940000|2024-12-30 02:49:00|4022.1|4016.1|4022|4016|4022.1|4016.1|4021.6|4015.6|0
1735526950000|2024-12-30 02:49:10|4021.6|4015.6|4021.6|4015.6|4022|4016|4020.6|4014.6|1
1735526960000|2024-12-30 02:49:20|4021.1|4015.1|4020.1|4014.1|4021.6|4015.6|4020.1|4014.1|1
1735526970000|2024-12-30 02:49:30|4020|4014|4020.1|4014.1|4020.1|4014.1|4020|4014|0
1735526980000|2024-12-30 02:49:40|4020|4014|4019.1|4013.1|4020|4014|4019.1|4013.1|21
1735526990000|2024-12-30 02:49:50|4019|4013|4018.1|4012.1|4019|4013|4018.1|4012.1|1
1735527000000|2024-12-30 02:50:00|4019.6|4013.6|4019|4013|4019.6|4013.6|4019|4013|1
1735527010000|2024-12-30 02:50:10|4018.6|4012.6|4020|4014|4020|4014|4018.6|4012.6|1
1735527030000|2024-12-30 02:50:30|4020.1|4014.1|4020.1|4014.1|4020.6|4014.6|4020|4014|1
1735527050000|2024-12-30 02:50:50|4021|4015|4020.6|4014.6|4021|4015|4020.5|4014.5|0
1735527060000|2024-12-30 02:51:00|4020.5|4014.5|4020.5|4014.5|4020.6|4014.6|4020.5|4014.5|0
1735527070000|2024-12-30 02:51:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|1
1735527080000|2024-12-30 02:51:20|4020|4014|4020|4014|4020|4014|4020|4014|0
1735527090000|2024-12-30 02:51:30|4019.6|4013.6|4020|4014|4020|4014|4019.6|4013.6|1
1735527100000|2024-12-30 02:51:40|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1735527110000|2024-12-30 02:51:50|4020|4014|4020|4014|4020|4014|4019.6|4013.6|0
1735527120000|2024-12-30 02:52:00|4020.1|4014.1|4020|4014|4020.1|4014.1|4019.6|4013.6|1
1735527150000|2024-12-30 02:52:30|4020.1|4014.1|4020.1|4014.1|4020.6|4014.6|4020|4014|1
1735527160000|2024-12-30 02:52:40|4020|4014|4019.1|4013.1|4020|4014|4019.1|4013.1|0
1735527170000|2024-12-30 02:52:50|4019|4013|4019|4013|4019|4013|4019|4013|0
1735527180000|2024-12-30 02:53:00|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1735527190000|2024-12-30 02:53:10|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|1
1735527200000|2024-12-30 02:53:20|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|1
1735527210000|2024-12-30 02:53:30|4021|4015|4020.6|4014.6|4021.1|4015.1|4020.5|4014.5|0
1735527220000|2024-12-30 02:53:40|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|3
1735527230000|2024-12-30 02:53:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1735527240000|2024-12-30 02:54:00|4021|4015|4020.6|4014.6|4021|4015|4020.1|4014.1|0
1735527250000|2024-12-30 02:54:10|4020.1|4014.1|4020.6|4014.6|4020.6|4014.6|4020.1|4014.1|0
1735527260000|2024-12-30 02:54:20|4020.5|4014.5|4020.6|4014.6|4020.6|4014.6|4020.5|4014.5|0
1735527270000|2024-12-30 02:54:30|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1735527290000|2024-12-30 02:54:50|4019.6|4013.6|4018.1|4012.1|4019.6|4013.6|4018.1|4012.1|0
1735527300000|2024-12-30 02:55:00|4018.6|4012.6|4017.6|4011.6|4018.6|4012.6|4017.6|4011.6|0
1735527310000|2024-12-30 02:55:10|4018.1|4012.1|4019|4013|4019.1|4013.1|4018.1|4012.1|1
1735527320000|2024-12-30 02:55:20|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735527330000|2024-12-30 02:55:30|4019.6|4013.6|4019|4013|4019.6|4013.6|4019|4013|1
1735527340000|2024-12-30 02:55:40|4019.1|4013.1|4019|4013|4019.1|4013.1|4018.6|4012.6|0
1735527350000|2024-12-30 02:55:50|4018.6|4012.6|4019|4013|4019|4013|4018.6|4012.6|0
1735527360000|2024-12-30 02:56:00|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1735527370000|2024-12-30 02:56:10|4018.6|4012.6|4019|4013|4019.1|4013.1|4018.6|4012.6|0
1735527390000|2024-12-30 02:56:30|4018.6|4012.6|4018.5|4012.5|4018.6|4012.6|4018.5|4012.5|0
1735527400000|2024-12-30 02:56:40|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735527410000|2024-12-30 02:56:50|4019|4013|4019|4013|4019|4013|4019|4013|0
1735527420000|2024-12-30 02:57:00|4018.6|4012.6|4019|4013|4019|4013|4018.6|4012.6|0
1735527430000|2024-12-30 02:57:10|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735527440000|2024-12-30 02:57:20|4019.6|4013.6|4019.5|4013.5|4019.6|4013.6|4019.5|4013.5|0
1735527450000|2024-12-30 02:57:30|4019.6|4013.6|4019|4013|4019.6|4013.6|4018.6|4012.6|2
1735527470000|2024-12-30 02:57:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735527480000|2024-12-30 02:58:00|4019|4013|4019|4013|4019|4013|4018.6|4012.6|0
1735527490000|2024-12-30 02:58:10|4019.1|4013.1|4018.5|4012.5|4019.1|4013.1|4018.5|4012.5|0
1735527500000|2024-12-30 02:58:20|4018.6|4012.6|4018.5|4012.5|4018.6|4012.6|4018.5|4012.5|0
1735527520000|2024-12-30 02:58:40|4018|4012|4018.1|4012.1|4018.6|4012.6|4017.5|4011.5|1
1735527540000|2024-12-30 02:59:00|4018|4012|4018.6|4012.6|4018.6|4012.6|4018|4012|0
1735527550000|2024-12-30 02:59:10|4019|4013|4019.1|4013.1|4019.6|4013.6|4019|4013|0
1735527560000|2024-12-30 02:59:20|4019|4013|4018.6|4012.6|4019|4013|4018.6|4012.6|0
1735527570000|2024-12-30 02:59:30|4019|4013|4019|4013|4019.1|4013.1|4019|4013|0
1735527580000|2024-12-30 02:59:40|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|0
1735527590000|2024-12-30 02:59:50|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|0
1735527600000|2024-12-30 03:00:00|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019|4013|1
1735527610000|2024-12-30 03:00:10|4019|4013|4019|4013|4019.1|4013.1|4019|4013|0
1735527620000|2024-12-30 03:00:20|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.1|4012.1|1
1735527630000|2024-12-30 03:00:30|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|1
1735527640000|2024-12-30 03:00:40|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|0
1735527650000|2024-12-30 03:00:50|4019.1|4013.1|4019|4013|4019.1|4013.1|4019|4013|0
1735527660000|2024-12-30 03:01:00|4019.1|4013.1|4019|4013|4019.1|4013.1|4018.6|4012.6|0
1735527670000|2024-12-30 03:01:10|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|2
1735527680000|2024-12-30 03:01:20|4018.6|4012.6|4017.5|4011.5|4018.6|4012.6|4017.5|4011.5|1
1735527700000|2024-12-30 03:01:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735527840000|2024-12-30 03:04:00|4019.1|4013.1|4020.1|4014.1|4021.1|4015.1|4019.1|4013.1|15
1735527850000|2024-12-30 03:04:10|4019.1|4013.1|4020.1|4014.1|4020.1|4014.1|4019.1|4013.1|1
1735527860000|2024-12-30 03:04:20|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1735527870000|2024-12-30 03:04:30|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1735527890000|2024-12-30 03:04:50|||||||||20
1735527900000|2024-12-30 03:05:00|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735527910000|2024-12-30 03:05:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735527930000|2024-12-30 03:05:30|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|1
1735527950000|2024-12-30 03:05:50|4019.1|4013.1|4019.6|4013.6|4019.6|4013.6|4019.1|4013.1|0
1735527970000|2024-12-30 03:06:10|4019.1|4013.1|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1735527990000|2024-12-30 03:06:30|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1735528020000|2024-12-30 03:07:00|4019.1|4013.1|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|0
1735528050000|2024-12-30 03:07:30|4017.1|4011.1|4017.1|4011.1|4018.1|4012.1|4017.1|4011.1|0
1735528060000|2024-12-30 03:07:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735528070000|2024-12-30 03:07:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735528160000|2024-12-30 03:09:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735528170000|2024-12-30 03:09:30|4018.1|4012.1|4017.6|4011.6|4019.1|4013.1|4017.6|4011.6|2
1735528180000|2024-12-30 03:09:40|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1735528210000|2024-12-30 03:10:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|1
1735528230000|2024-12-30 03:10:30|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|1
1735528240000|2024-12-30 03:10:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|2
1735528270000|2024-12-30 03:11:10|4017.1|4011.1|4018.1|4012.1|4018.1|4012.1|4017.1|4011.1|1
1735528290000|2024-12-30 03:11:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735528300000|2024-12-30 03:11:40|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735528320000|2024-12-30 03:12:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735528330000|2024-12-30 03:12:10|4018.1|4012.1|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|3
1735528340000|2024-12-30 03:12:20|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1735528350000|2024-12-30 03:12:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735528380000|2024-12-30 03:13:00|4018|4012|4018.1|4012.1|4018.1|4012.1|4018|4012|1
1735528410000|2024-12-30 03:13:30|4017.6|4011.6|4018.1|4012.1|4018.6|4012.6|4017.1|4011.1|1
1735528420000|2024-12-30 03:13:40|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1735528430000|2024-12-30 03:13:50|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735528440000|2024-12-30 03:14:00|4017.6|4011.6|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|2
1735528470000|2024-12-30 03:14:30|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735528480000|2024-12-30 03:14:40|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|5
1735528500000|2024-12-30 03:15:00|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735528510000|2024-12-30 03:15:10|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|1
1735528520000|2024-12-30 03:15:20|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|0
1735528550000|2024-12-30 03:15:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735528560000|2024-12-30 03:16:00|4018.5|4012.5|4017.6|4011.6|4018.5|4012.5|4017.6|4011.6|1
1735528570000|2024-12-30 03:16:10|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|0
1735528590000|2024-12-30 03:16:30|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735528620000|2024-12-30 03:17:00|4017.1|4011.1|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|1
1735528670000|2024-12-30 03:17:50|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735528680000|2024-12-30 03:18:00|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735528690000|2024-12-30 03:18:10|4018.1|4012.1|4017.1|4011.1|4018.1|4012.1|4017.1|4011.1|2
1735528710000|2024-12-30 03:18:30|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735528730000|2024-12-30 03:18:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|1
1735528740000|2024-12-30 03:19:00|4019.5|4013.5|4020.1|4014.1|4020.1|4014.1|4019.1|4013.1|2
1735528750000|2024-12-30 03:19:10|4020|4014|4020.1|4014.1|4020.1|4014.1|4020|4014|0
1735528770000|2024-12-30 03:19:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1735528790000|2024-12-30 03:19:50|4020.1|4014.1|4020.6|4014.6|4020.6|4014.6|4020.1|4014.1|0
1735528800000|2024-12-30 03:20:00|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|4020.1|4014.1|0
1735528820000|2024-12-30 03:20:20|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735528880000|2024-12-30 03:21:20|4019.5|4013.5|4018.1|4012.1|4019.5|4013.5|4018.1|4012.1|2
1735528900000|2024-12-30 03:21:40|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735528910000|2024-12-30 03:21:50|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1735528920000|2024-12-30 03:22:00|4017.5|4011.5|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|2
1735528940000|2024-12-30 03:22:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1735528950000|2024-12-30 03:22:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1735528960000|2024-12-30 03:22:40|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|0
1735528970000|2024-12-30 03:22:50|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1735528980000|2024-12-30 03:23:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735529000000|2024-12-30 03:23:20|4018.1|4012.1|4017.1|4011.1|4018.1|4012.1|4017.1|4011.1|2
1735529050000|2024-12-30 03:24:10|4016.1|4010.1|4014.6|4008.6|4016.1|4010.1|4014.6|4008.6|5
1735529060000|2024-12-30 03:24:20|4014.1|4008.1|4013.1|4007.1|4014.1|4008.1|4013.1|4007.1|1
1735529070000|2024-12-30 03:24:30|4013.5|4007.5|4013.1|4007.1|4013.5|4007.5|4013.1|4007.1|1
1735529080000|2024-12-30 03:24:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|1
1735529090000|2024-12-30 03:24:50|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1735529100000|2024-12-30 03:25:00|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735529160000|2024-12-30 03:26:00|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|2
1735529220000|2024-12-30 03:27:00|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|0
1735529280000|2024-12-30 03:28:00|||||||||1
1735529330000|2024-12-30 03:28:50|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|1
1735529350000|2024-12-30 03:29:10|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|0
1735529370000|2024-12-30 03:29:30|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735529380000|2024-12-30 03:29:40|4014.1|4008.1|4013.1|4007.1|4014.1|4008.1|4013.1|4007.1|0
1735529390000|2024-12-30 03:29:50|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1735529400000|2024-12-30 03:30:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735529430000|2024-12-30 03:30:30|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735529440000|2024-12-30 03:30:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735529460000|2024-12-30 03:31:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|2
1735529580000|2024-12-30 03:33:00|4015.6|4009.6|4017.1|4011.1|4017.1|4011.1|4015.6|4009.6|5
1735529590000|2024-12-30 03:33:10|4016.6|4010.6|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|0
1735529600000|2024-12-30 03:33:20|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1735529620000|2024-12-30 03:33:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1735529690000|2024-12-30 03:34:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735529700000|2024-12-30 03:35:00|4014.6|4008.6|4013.1|4007.1|4014.6|4008.6|4013.1|4007.1|7
1735529810000|2024-12-30 03:36:50|||||||||1
1735529820000|2024-12-30 03:37:00|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|1
1735529830000|2024-12-30 03:37:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735529850000|2024-12-30 03:37:30|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|1
1735529880000|2024-12-30 03:38:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1735529890000|2024-12-30 03:38:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735529920000|2024-12-30 03:38:40|||||||||1
1735529960000|2024-12-30 03:39:20|||||||||1
1735529980000|2024-12-30 03:39:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|1
1735530010000|2024-12-30 03:40:10|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1735530020000|2024-12-30 03:40:20|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|20
1735530030000|2024-12-30 03:40:30|||||||||10
1735530040000|2024-12-30 03:40:40|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|2
1735530060000|2024-12-30 03:41:00|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|3
1735530080000|2024-12-30 03:41:20|4012.6|4006.6|4012.1|4006.1|4013.1|4007.1|4012.1|4006.1|2
1735530140000|2024-12-30 03:42:20|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|1
1735530150000|2024-12-30 03:42:30|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|3
1735530190000|2024-12-30 03:43:10|||||||||25
1735530200000|2024-12-30 03:43:20|||||||||3
1735530210000|2024-12-30 03:43:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|2
1735530240000|2024-12-30 03:44:00|||||||||1
1735530260000|2024-12-30 03:44:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1735530270000|2024-12-30 03:44:30|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|1
1735530290000|2024-12-30 03:44:50|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|1
1735530300000|2024-12-30 03:45:00|||||||||2
1735530310000|2024-12-30 03:45:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1735530320000|2024-12-30 03:45:20|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|2
1735530380000|2024-12-30 03:46:20|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|2
1735530430000|2024-12-30 03:47:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735530480000|2024-12-30 03:48:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|2
1735530510000|2024-12-30 03:48:30|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735530530000|2024-12-30 03:48:50|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1735530560000|2024-12-30 03:49:20|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|0
1735530570000|2024-12-30 03:49:30|4013.1|4007.1|4013.6|4007.6|4013.6|4007.6|4013.1|4007.1|8
1735530580000|2024-12-30 03:49:40|4013.1|4007.1|4013.1|4007.1|4013.6|4007.6|4012.6|4006.6|13
1735530600000|2024-12-30 03:50:00|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|1
1735530610000|2024-12-30 03:50:10|4015|4009|4015.1|4009.1|4015.1|4009.1|4015|4009|1
1735530640000|2024-12-30 03:50:40|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|0
1735530650000|2024-12-30 03:50:50|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|2
1735530660000|2024-12-30 03:51:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|2
1735530670000|2024-12-30 03:51:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1735530680000|2024-12-30 03:51:20|||||||||1
1735530720000|2024-12-30 03:52:00|||||||||2
1735530730000|2024-12-30 03:52:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735530760000|2024-12-30 03:52:40|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1735530780000|2024-12-30 03:53:00|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735530790000|2024-12-30 03:53:10|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1735530860000|2024-12-30 03:54:20|||||||||1
1735530870000|2024-12-30 03:54:30|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735530900000|2024-12-30 03:55:00|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|0
1735530910000|2024-12-30 03:55:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4
1735530950000|2024-12-30 03:55:50|4011.6|4005.6|4012.1|4006.1|4012.6|4006.6|4011.6|4005.6|2
1735530960000|2024-12-30 03:56:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1735530980000|2024-12-30 03:56:20|||||||||1
1735531000000|2024-12-30 03:56:40|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1735531080000|2024-12-30 03:58:00|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|2
1735531140000|2024-12-30 03:59:00|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|3
1735531170000|2024-12-30 03:59:30|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735531210000|2024-12-30 04:00:10|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1735531280000|2024-12-30 04:01:20|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|2
1735531290000|2024-12-30 04:01:30|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|2
1735531300000|2024-12-30 04:01:40|4014.6|4008.6|4013.6|4007.6|4014.6|4008.6|4013.6|4007.6|0
1735531310000|2024-12-30 04:01:50|4013.1|4007.1|4013.6|4007.6|4013.6|4007.6|4013.1|4007.1|0
1735531320000|2024-12-30 04:02:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1735531330000|2024-12-30 04:02:10|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1735531340000|2024-12-30 04:02:20|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1735531360000|2024-12-30 04:02:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735531370000|2024-12-30 04:02:50|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1735531380000|2024-12-30 04:03:00|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735531430000|2024-12-30 04:03:50|||||||||1
1735531440000|2024-12-30 04:04:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|2
1735531470000|2024-12-30 04:04:30|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735531520000|2024-12-30 04:05:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|3
1735531550000|2024-12-30 04:05:50|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|1
1735531560000|2024-12-30 04:06:00|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4
1735531610000|2024-12-30 04:06:50|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|0
1735531620000|2024-12-30 04:07:00|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|36
1735531630000|2024-12-30 04:07:10|4012.1|4006.1|4011.1|4005.1|4012.1|4006.1|4011.1|4005.1|7
1735531660000|2024-12-30 04:07:40|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735531720000|2024-12-30 04:08:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1735531740000|2024-12-30 04:09:00|||||||||1
1735531760000|2024-12-30 04:09:20|4011.6|4005.6|4010.6|4004.6|4011.6|4005.6|4010.6|4004.6|1
1735531780000|2024-12-30 04:09:40|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|3
1735531820000|2024-12-30 04:10:20|||||||||6
1735531890000|2024-12-30 04:11:30|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735531900000|2024-12-30 04:11:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1735531910000|2024-12-30 04:11:50|4011.6|4005.6|4012.6|4006.6|4013.1|4007.1|4011.6|4005.6|2
1735531920000|2024-12-30 04:12:00|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|0
1735531930000|2024-12-30 04:12:10|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1735531940000|2024-12-30 04:12:20|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|0
1735531950000|2024-12-30 04:12:30|4012.6|4006.6|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|3
1735531960000|2024-12-30 04:12:40|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|0
1735531970000|2024-12-30 04:12:50|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735532020000|2024-12-30 04:13:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|1
1735532030000|2024-12-30 04:13:50|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.1|4005.1|3
1735532040000|2024-12-30 04:14:00|4012.1|4006.1|4013.1|4007.1|4013.1|4007.1|4012.1|4006.1|2
1735532080000|2024-12-30 04:14:40|4013.6|4007.6|4012.1|4006.1|4013.6|4007.6|4012.1|4006.1|1
1735532100000|2024-12-30 04:15:00|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|0
1735532110000|2024-12-30 04:15:10|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|2
1735532140000|2024-12-30 04:15:40|4015.1|4009.1|4013.6|4007.6|4015.1|4009.1|4013.6|4007.6|5
1735532160000|2024-12-30 04:16:00|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|2
1735532170000|2024-12-30 04:16:10|||||||||1
1735532180000|2024-12-30 04:16:20|||||||||1
1735532220000|2024-12-30 04:17:00|4015.1|4009.1|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|4
1735532230000|2024-12-30 04:17:10|4014.6|4008.6|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|0
1735532240000|2024-12-30 04:17:20|4015.1|4009.1|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|35
1735532260000|2024-12-30 04:17:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1735532310000|2024-12-30 04:18:30|||||||||1
1735532330000|2024-12-30 04:18:50|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735532370000|2024-12-30 04:19:30|||||||||1
1735532380000|2024-12-30 04:19:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1735532430000|2024-12-30 04:20:30|4015.6|4009.6|4015.1|4009.1|4016.1|4010.1|4015.1|4009.1|0
1735532440000|2024-12-30 04:20:40|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|0
1735532450000|2024-12-30 04:20:50|4015.6|4009.6|4015.6|4009.6|4016.1|4010.1|4015.6|4009.6|0
1735532480000|2024-12-30 04:21:20|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735532490000|2024-12-30 04:21:30|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|1
1735532590000|2024-12-30 04:23:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735532600000|2024-12-30 04:23:20|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4
1735532630000|2024-12-30 04:23:50|||||||||2
1735532640000|2024-12-30 04:24:00|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1735532710000|2024-12-30 04:25:10|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|2
1735532720000|2024-12-30 04:25:20|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735532730000|2024-12-30 04:25:30|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|1
1735532750000|2024-12-30 04:25:50|4012.1|4006.1|4012.6|4006.6|4012.6|4006.6|4012.1|4006.1|0
1735532760000|2024-12-30 04:26:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1735532770000|2024-12-30 04:26:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735532790000|2024-12-30 04:26:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1735532810000|2024-12-30 04:26:50|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735532820000|2024-12-30 04:27:00|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1735532830000|2024-12-30 04:27:10|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|1
1735532840000|2024-12-30 04:27:20|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|2
1735532850000|2024-12-30 04:27:30|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1735532860000|2024-12-30 04:27:40|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1735532870000|2024-12-30 04:27:50|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1735532890000|2024-12-30 04:28:10|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735532900000|2024-12-30 04:28:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735532920000|2024-12-30 04:28:40|4009.1|4003.1|4008.6|4002.6|4009.1|4003.1|4008.6|4002.6|1
1735532930000|2024-12-30 04:28:50|4009.1|4003.1|4008.6|4002.6|4009.1|4003.1|4008.6|4002.6|0
1735532940000|2024-12-30 04:29:00|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|6
1735532950000|2024-12-30 04:29:10|4008.1|4002.1|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|0
1735532980000|2024-12-30 04:29:40|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|0
1735532990000|2024-12-30 04:29:50|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735533000000|2024-12-30 04:30:00|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1735533010000|2024-12-30 04:30:10|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735533050000|2024-12-30 04:30:50|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1735533080000|2024-12-30 04:31:20|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735533130000|2024-12-30 04:32:10|4009.6|4003.6|4009.6|4003.6|4010.1|4004.1|4009.6|4003.6|2
1735533180000|2024-12-30 04:33:00|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1735533310000|2024-12-30 04:35:10|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735533380000|2024-12-30 04:36:20|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1735533460000|2024-12-30 04:37:40|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735533490000|2024-12-30 04:38:10|||||||||2
1735533580000|2024-12-30 04:39:40|4009.6|4003.6|4010.6|4004.6|4010.6|4004.6|4009.6|4003.6|1
1735533610000|2024-12-30 04:40:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|2
1735533700000|2024-12-30 04:41:40|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735533720000|2024-12-30 04:42:00|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4009.1|4003.1|0
1735533740000|2024-12-30 04:42:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735533760000|2024-12-30 04:42:40|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1735533780000|2024-12-30 04:43:00|4010.6|4004.6|4010.1|4004.1|4011.1|4005.1|4010.1|4004.1|5
1735533880000|2024-12-30 04:44:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|3
1735533910000|2024-12-30 04:45:10|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|3
1735533950000|2024-12-30 04:45:50|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1735534020000|2024-12-30 04:47:00|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|1
1735534050000|2024-12-30 04:47:30|||||||||2
1735534080000|2024-12-30 04:48:00|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|2
1735534140000|2024-12-30 04:49:00|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735534210000|2024-12-30 04:50:10|||||||||1
1735534230000|2024-12-30 04:50:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1735534290000|2024-12-30 04:51:30|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735534300000|2024-12-30 04:51:40|4012.1|4006.1|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|0
1735534320000|2024-12-30 04:52:00|||||||||1
1735534330000|2024-12-30 04:52:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1735534420000|2024-12-30 04:53:40|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|1
1735534470000|2024-12-30 04:54:30|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4
1735534510000|2024-12-30 04:55:10|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|1
1735534520000|2024-12-30 04:55:20|4014.1|4008.1|4016.1|4010.1|4016.1|4010.1|4014.1|4008.1|1
1735534540000|2024-12-30 04:55:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|3
1735534550000|2024-12-30 04:55:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|1
1735534560000|2024-12-30 04:56:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735534590000|2024-12-30 04:56:30|||||||||2
1735534620000|2024-12-30 04:57:00|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|1
1735534630000|2024-12-30 04:57:10|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|1
1735534670000|2024-12-30 04:57:50|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735534680000|2024-12-30 04:58:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735534700000|2024-12-30 04:58:20|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|0
1735534710000|2024-12-30 04:58:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735534740000|2024-12-30 04:59:00|4014.1|4008.1|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|2
1735534750000|2024-12-30 04:59:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1735534800000|2024-12-30 05:00:00|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|0
1735534820000|2024-12-30 05:00:20|4014.6|4008.6|4015.1|4009.1|4015.6|4009.6|4014.6|4008.6|1
1735534890000|2024-12-30 05:01:30|||||||||2
1735534920000|2024-12-30 05:02:00|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|1
1735534930000|2024-12-30 05:02:10|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1735534940000|2024-12-30 05:02:20|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|5
1735534980000|2024-12-30 05:03:00|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1735534990000|2024-12-30 05:03:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735535010000|2024-12-30 05:03:30|||||||||10
1735535030000|2024-12-30 05:03:50|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|1
1735535060000|2024-12-30 05:04:20|4016.6|4010.6|4016.1|4010.1|4016.6|4010.6|4016.1|4010.1|2
1735535110000|2024-12-30 05:05:10|||||||||1
1735535130000|2024-12-30 05:05:30|4016.6|4010.6|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|1
1735535140000|2024-12-30 05:05:40|4016.1|4010.1|4015.6|4009.6|4016.1|4010.1|4015.6|4009.6|3
1735535150000|2024-12-30 05:05:50|4015.1|4009.1|4016.1|4010.1|4016.1|4010.1|4015.1|4009.1|0
1735535160000|2024-12-30 05:06:00|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735535180000|2024-12-30 05:06:20|4015.1|4009.1|4016.1|4010.1|4016.1|4010.1|4015.1|4009.1|3
1735535190000|2024-12-30 05:06:30|4015.6|4009.6|4014.6|4008.6|4015.6|4009.6|4014.6|4008.6|4
1735535200000|2024-12-30 05:06:40|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1735535210000|2024-12-30 05:06:50|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|2
1735535220000|2024-12-30 05:07:00|||||||||1
1735535250000|2024-12-30 05:07:30|4014.1|4008.1|4013.1|4007.1|4014.1|4008.1|4013.1|4007.1|1
1735535270000|2024-12-30 05:07:50|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|0
1735535280000|2024-12-30 05:08:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1735535320000|2024-12-30 05:08:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|1
1735535330000|2024-12-30 05:08:50|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1735535340000|2024-12-30 05:09:00|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735535410000|2024-12-30 05:10:10|4015.1|4009.1|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|4
1735535500000|2024-12-30 05:11:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|2
1735535510000|2024-12-30 05:11:50|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735535580000|2024-12-30 05:13:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735535670000|2024-12-30 05:14:30|4014.6|4008.6|4015.6|4009.6|4015.6|4009.6|4014.6|4008.6|1
1735535750000|2024-12-30 05:15:50|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|2
1735535760000|2024-12-30 05:16:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1735535860000|2024-12-30 05:17:40|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|1
1735535970000|2024-12-30 05:19:30|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|0
1735535980000|2024-12-30 05:19:40|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|1
1735536030000|2024-12-30 05:20:30|4014.6|4008.6|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|1
1735536040000|2024-12-30 05:20:40|4014.6|4008.6|4017.6|4011.6|4017.6|4011.6|4014.6|4008.6|54
1735536050000|2024-12-30 05:20:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|9
1735536060000|2024-12-30 05:21:00|||||||||1
1735536090000|2024-12-30 05:21:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|2
1735536120000|2024-12-30 05:22:00|||||||||1
1735536150000|2024-12-30 05:22:30|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|6
1735536210000|2024-12-30 05:23:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|1
1735536330000|2024-12-30 05:25:30|||||||||1
1735536440000|2024-12-30 05:27:20|||||||||2
1735536460000|2024-12-30 05:27:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1735536480000|2024-12-30 05:28:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|3
1735536490000|2024-12-30 05:28:10|||||||||5
1735536520000|2024-12-30 05:28:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735536540000|2024-12-30 05:29:00|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1735536570000|2024-12-30 05:29:30|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1735536600000|2024-12-30 05:30:00|4014.6|4008.6|4013.1|4007.1|4015.1|4009.1|4013.1|4007.1|2
1735536630000|2024-12-30 05:30:30|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1735536640000|2024-12-30 05:30:40|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735536650000|2024-12-30 05:30:50|4014.6|4008.6|4013.6|4007.6|4014.6|4008.6|4013.6|4007.6|4
1735536660000|2024-12-30 05:31:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|2
1735536670000|2024-12-30 05:31:10|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|1
1735536680000|2024-12-30 05:31:20|4012.6|4006.6|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|1
1735536690000|2024-12-30 05:31:30|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|12
1735536720000|2024-12-30 05:32:00|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|2
1735536760000|2024-12-30 05:32:40|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735536780000|2024-12-30 05:33:00|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1735536800000|2024-12-30 05:33:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1735536840000|2024-12-30 05:34:00|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735536890000|2024-12-30 05:34:50|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|1
1735536910000|2024-12-30 05:35:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735536930000|2024-12-30 05:35:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|1
1735536960000|2024-12-30 05:36:00|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735537060000|2024-12-30 05:37:40|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1735537070000|2024-12-30 05:37:50|4011.1|4005.1|4011.6|4005.6|4011.6|4005.6|4011.1|4005.1|1
1735537080000|2024-12-30 05:38:00|4011.1|4005.1|4011.6|4005.6|4011.6|4005.6|4011.1|4005.1|0
1735537100000|2024-12-30 05:38:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1735537120000|2024-12-30 05:38:40|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735537130000|2024-12-30 05:38:50|4011.1|4005.1|4010.1|4004.1|4011.1|4005.1|4009.7|4003.7|3
1735537140000|2024-12-30 05:39:00|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735537150000|2024-12-30 05:39:10|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|1
1735537160000|2024-12-30 05:39:20|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735537170000|2024-12-30 05:39:30|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1735537180000|2024-12-30 05:39:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|2
1735537200000|2024-12-30 05:40:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735537210000|2024-12-30 05:40:10|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1735537250000|2024-12-30 05:40:50|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735537270000|2024-12-30 05:41:10|4010.1|4004.1|4009.1|4003.1|4010.1|4004.1|4009.1|4003.1|4
1735537360000|2024-12-30 05:42:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735537380000|2024-12-30 05:43:00|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|3
1735537390000|2024-12-30 05:43:10|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|3
1735537400000|2024-12-30 05:43:20|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735537410000|2024-12-30 05:43:30|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|3
1735537420000|2024-12-30 05:43:40|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735537440000|2024-12-30 05:44:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.1|4004.1|1
1735537450000|2024-12-30 05:44:10|4010.1|4004.1|4010.6|4004.6|4010.6|4004.6|4010.1|4004.1|0
1735537460000|2024-12-30 05:44:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|2
1735537490000|2024-12-30 05:44:50|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|0
1735537530000|2024-12-30 05:45:30|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735537540000|2024-12-30 05:45:40|4010.1|4004.1|4009.1|4003.1|4010.1|4004.1|4009.1|4003.1|2
1735537550000|2024-12-30 05:45:50|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735537560000|2024-12-30 05:46:00|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|0
1735537570000|2024-12-30 05:46:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1735537580000|2024-12-30 05:46:20|4009.6|4003.6|4009.1|4003.1|4009.6|4003.6|4009.1|4003.1|3
1735537600000|2024-12-30 05:46:40|4009.6|4003.6|4009.1|4003.1|4009.6|4003.6|4009.1|4003.1|0
1735537610000|2024-12-30 05:46:50|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1735537630000|2024-12-30 05:47:10|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|0
1735537640000|2024-12-30 05:47:20|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1735537690000|2024-12-30 05:48:10|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735537700000|2024-12-30 05:48:20|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1735537740000|2024-12-30 05:49:00|4009.6|4003.6|4009.1|4003.1|4009.6|4003.6|4009.1|4003.1|0
1735537810000|2024-12-30 05:50:10|4008.6|4002.6|4007.6|4001.6|4009.1|4003.1|4007.6|4001.6|1
1735537820000|2024-12-30 05:50:20|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|2
1735537890000|2024-12-30 05:51:30|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|1
1735537900000|2024-12-30 05:51:40|4009.1|4003.1|4008.6|4002.6|4009.1|4003.1|4008.6|4002.6|0
1735537910000|2024-12-30 05:51:50|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1735537960000|2024-12-30 05:52:40|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|1
1735537970000|2024-12-30 05:52:50|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735537980000|2024-12-30 05:53:00|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4007.6|4001.6|2
1735538010000|2024-12-30 05:53:30|||||||||1
1735538040000|2024-12-30 05:54:00|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|1
1735538100000|2024-12-30 05:55:00|4008.1|4002.1|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|0
1735538170000|2024-12-30 05:56:10|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|2
1735538190000|2024-12-30 05:56:30|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735538210000|2024-12-30 05:56:50|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4007.6|4001.6|10
1735538220000|2024-12-30 05:57:00|4007.6|4001.6|4006.1|4000.1|4007.6|4001.6|4005.6|3999.6|4
1735538240000|2024-12-30 05:57:20|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1735538250000|2024-12-30 05:57:30|||||||||1
1735538260000|2024-12-30 05:57:40|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|2
1735538280000|2024-12-30 05:58:00|4005.6|3999.6|4006.1|4000.1|4006.1|4000.1|4005.6|3999.6|0
1735538290000|2024-12-30 05:58:10|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1735538310000|2024-12-30 05:58:30|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|0
1735538320000|2024-12-30 05:58:40|4006.6|4000.6|4006.1|4000.1|4006.6|4000.6|4006.1|4000.1|1
1735538330000|2024-12-30 05:58:50|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|0
1735538340000|2024-12-30 05:59:00|4006.1|4000.1|4005.6|3999.6|4006.1|4000.1|4005.6|3999.6|2
1735538350000|2024-12-30 05:59:10|4006.1|4000.1|4005.6|3999.6|4006.1|4000.1|4005.6|3999.6|0
1735538390000|2024-12-30 05:59:50|||||||||2
1735538400000|2024-12-30 06:00:00|||||||||2
1735538410000|2024-12-30 06:00:10|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1735538420000|2024-12-30 06:00:20|4006.6|4000.6|4006.1|4000.1|4006.6|4000.6|4006.1|4000.1|1
1735538460000|2024-12-30 06:01:00|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1735538490000|2024-12-30 06:01:30|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|3
1735538500000|2024-12-30 06:01:40|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|1
1735538520000|2024-12-30 06:02:00|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|1
1735538530000|2024-12-30 06:02:10|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1735538540000|2024-12-30 06:02:20|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|1
1735538560000|2024-12-30 06:02:40|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1735538590000|2024-12-30 06:03:10|4008.1|4002.1|4008.1|4002.1|4008.2|4002.2|4008.1|4002.1|0
1735538600000|2024-12-30 06:03:20|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1735538620000|2024-12-30 06:03:40|4008.1|4002.1|4008.1|4002.1|4008.2|4002.2|4008.1|4002.1|0
1735538640000|2024-12-30 06:04:00|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|1
1735538650000|2024-12-30 06:04:10|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.6|4001.6|0
1735538660000|2024-12-30 06:04:20|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|2
1735538710000|2024-12-30 06:05:10|4008.6|4002.6|4009.2|4003.2|4009.6|4003.6|4008.2|4002.2|4
1735538720000|2024-12-30 06:05:20|4009.1|4003.1|4009.2|4003.2|4009.2|4003.2|4009.1|4003.1|0
1735538730000|2024-12-30 06:05:30|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1735538740000|2024-12-30 06:05:40|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1735538770000|2024-12-30 06:06:10|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|1
1735538780000|2024-12-30 06:06:20|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.2|4002.2|0
1735538800000|2024-12-30 06:06:40|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|2
1735538810000|2024-12-30 06:06:50|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735538870000|2024-12-30 06:07:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1735538880000|2024-12-30 06:08:00|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|2
1735538930000|2024-12-30 06:08:50|4009.2|4003.2|4009.6|4003.6|4009.6|4003.6|4009.2|4003.2|0
1735538970000|2024-12-30 06:09:30|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1735538980000|2024-12-30 06:09:40|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735539010000|2024-12-30 06:10:10|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|2
1735539030000|2024-12-30 06:10:30|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|3
1735539050000|2024-12-30 06:10:50|4012.7|4006.7|4013.1|4007.1|4013.1|4007.1|4012.7|4006.7|2
1735539060000|2024-12-30 06:11:00|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735539070000|2024-12-30 06:11:10|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|2
1735539110000|2024-12-30 06:11:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1735539120000|2024-12-30 06:12:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1735539140000|2024-12-30 06:12:20|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735539160000|2024-12-30 06:12:40|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|2
1735539170000|2024-12-30 06:12:50|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1735539190000|2024-12-30 06:13:10|4013.2|4007.2|4013.1|4007.1|4013.2|4007.2|4013.1|4007.1|0
1735539230000|2024-12-30 06:13:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1735539240000|2024-12-30 06:14:00|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735539250000|2024-12-30 06:14:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|2
1735539280000|2024-12-30 06:14:40|||||||||15
1735539290000|2024-12-30 06:14:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|2
1735539300000|2024-12-30 06:15:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735539330000|2024-12-30 06:15:30|||||||||1
1735539360000|2024-12-30 06:16:00|||||||||7
1735539370000|2024-12-30 06:16:10|||||||||6
1735539380000|2024-12-30 06:16:20|||||||||1
1735539410000|2024-12-30 06:16:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|1
1735539440000|2024-12-30 06:17:20|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|2
1735539450000|2024-12-30 06:17:30|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1735539460000|2024-12-30 06:17:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735539470000|2024-12-30 06:17:50|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4013.6|4007.6|2
1735539480000|2024-12-30 06:18:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735539540000|2024-12-30 06:19:00|4013.7|4007.7|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|3
1735539570000|2024-12-30 06:19:30|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1735539590000|2024-12-30 06:19:50|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735539600000|2024-12-30 06:20:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735539610000|2024-12-30 06:20:10|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|1
1735539630000|2024-12-30 06:20:30|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|1
1735539650000|2024-12-30 06:20:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|3
1735539670000|2024-12-30 06:21:10|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|3
1735539720000|2024-12-30 06:22:00|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|2
1735539730000|2024-12-30 06:22:10|4017.7|4011.7|4017.6|4011.6|4017.7|4011.7|4017.6|4011.6|0
1735539780000|2024-12-30 06:23:00|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|1
1735539790000|2024-12-30 06:23:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735539830000|2024-12-30 06:23:50|4019.6|4013.6|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|9
1735539840000|2024-12-30 06:24:00|4019.2|4013.2|4019.6|4013.6|4019.7|4013.7|4019.2|4013.2|0
1735539850000|2024-12-30 06:24:10|4020.6|4014.6|4021.6|4015.6|4021.6|4015.6|4020.6|4014.6|8
1735539870000|2024-12-30 06:24:30|||||||||1
1735539880000|2024-12-30 06:24:40|4022.2|4016.2|4022.1|4016.1|4022.2|4016.2|4022.1|4016.1|2
1735539900000|2024-12-30 06:25:00|4021.7|4015.7|4022.6|4016.6|4022.6|4016.6|4021.6|4015.6|1
1735539910000|2024-12-30 06:25:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1735539920000|2024-12-30 06:25:20|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|1
1735539950000|2024-12-30 06:25:50|4022.1|4016.1|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|2
1735540010000|2024-12-30 06:26:50|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|3
1735540030000|2024-12-30 06:27:10|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|2
1735540060000|2024-12-30 06:27:40|||||||||1
1735540070000|2024-12-30 06:27:50|||||||||2
1735540080000|2024-12-30 06:28:00|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|2
1735540090000|2024-12-30 06:28:10|||||||||1
1735540100000|2024-12-30 06:28:20|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1735540110000|2024-12-30 06:28:30|4024.1|4018.1|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|1
1735540120000|2024-12-30 06:28:40|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1735540140000|2024-12-30 06:29:00|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735540180000|2024-12-30 06:29:40|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.2|4015.2|2
1735540190000|2024-12-30 06:29:50|4021.1|4015.1|4022.1|4016.1|4022.1|4016.1|4021.1|4015.1|2
1735540200000|2024-12-30 06:30:00|4021.1|4015.1|4021.1|4015.1|4022.1|4016.1|4020.1|4014.1|3
1735540210000|2024-12-30 06:30:10|4020.6|4014.6|4020.1|4014.1|4022.1|4016.1|4018.6|4012.6|1
1735540220000|2024-12-30 06:30:20|4019.6|4013.6|4020.6|4014.6|4020.6|4014.6|4019.6|4013.6|1
1735540230000|2024-12-30 06:30:30|4021.6|4015.6|4023.1|4017.1|4023.1|4017.1|4021.6|4015.6|3
1735540240000|2024-12-30 06:30:40|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1735540250000|2024-12-30 06:30:50|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1735540260000|2024-12-30 06:31:00|4022.1|4016.1|4021.1|4015.1|4023.1|4017.1|4021.1|4015.1|1
1735540270000|2024-12-30 06:31:10|4022.1|4016.1|4023.1|4017.1|4023.6|4017.6|4022.1|4016.1|3
1735540280000|2024-12-30 06:31:20|4023.6|4017.6|4023.1|4017.1|4023.6|4017.6|4023.1|4017.1|0
1735540290000|2024-12-30 06:31:30|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|0
1735540300000|2024-12-30 06:31:40|4024.6|4018.6|4023.1|4017.1|4024.6|4018.6|4023.1|4017.1|2
1735540320000|2024-12-30 06:32:00|4023.2|4017.2|4022.1|4016.1|4023.2|4017.2|4022.1|4016.1|1
1735540330000|2024-12-30 06:32:10|4022.2|4016.2|4022.2|4016.2|4023.1|4017.1|4022.1|4016.1|0
1735540340000|2024-12-30 06:32:20|4022.1|4016.1|4023.1|4017.1|4023.1|4017.1|4022.1|4016.1|0
1735540350000|2024-12-30 06:32:30|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|3
1735540360000|2024-12-30 06:32:40|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|1
1735540370000|2024-12-30 06:32:50|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|0
1735540380000|2024-12-30 06:33:00|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.6|4017.6|0
1735540400000|2024-12-30 06:33:20|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1735540420000|2024-12-30 06:33:40|4024.1|4018.1|4023.6|4017.6|4024.1|4018.1|4023.1|4017.1|2
1735540430000|2024-12-30 06:33:50|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1735540440000|2024-12-30 06:34:00|4023.6|4017.6|4023.6|4017.6|4023.6|4017.6|4023.1|4017.1|0
1735540450000|2024-12-30 06:34:10|4024.1|4018.1|4023.6|4017.6|4024.1|4018.1|4023.6|4017.6|0
1735540460000|2024-12-30 06:34:20|4023.1|4017.1|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|0
1735540470000|2024-12-30 06:34:30|4023.6|4017.6|4023.1|4017.1|4024.1|4018.1|4023.1|4017.1|0
1735540480000|2024-12-30 06:34:40|4023.6|4017.6|4024.1|4018.1|4024.1|4018.1|4023.1|4017.1|0
1735540490000|2024-12-30 06:34:50|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1735540500000|2024-12-30 06:35:00|4024.1|4018.1|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|0
1735540510000|2024-12-30 06:35:10|4024.6|4018.6|4024.1|4018.1|4024.6|4018.6|4024.1|4018.1|0
1735540520000|2024-12-30 06:35:20|4023.6|4017.6|4023.6|4017.6|4024.1|4018.1|4023.1|4017.1|0
1735540540000|2024-12-30 06:35:40|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|0
1735540560000|2024-12-30 06:36:00|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1735540570000|2024-12-30 06:36:10|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1735540580000|2024-12-30 06:36:20|4022.6|4016.6|4022.1|4016.1|4023.1|4017.1|4022.1|4016.1|1
1735540590000|2024-12-30 06:36:30|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.6|4016.6|0
1735540600000|2024-12-30 06:36:40|4022.1|4016.1|4022.1|4016.1|4023.1|4017.1|4022.1|4016.1|0
1735540610000|2024-12-30 06:36:50|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|1
1735540620000|2024-12-30 06:37:00|4022.6|4016.6|4022.1|4016.1|4023.1|4017.1|4022.1|4016.1|0
1735540630000|2024-12-30 06:37:10|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4022.1|4016.1|0
1735540640000|2024-12-30 06:37:20|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|0
1735540650000|2024-12-30 06:37:30|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735540660000|2024-12-30 06:37:40|4022.7|4016.7|4023.1|4017.1|4024.1|4018.1|4022.6|4016.6|2
1735540670000|2024-12-30 06:37:50|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|0
1735540680000|2024-12-30 06:38:00|4023.1|4017.1|4023.1|4017.1|4023.1|4017.1|4022.2|4016.2|4
1735540690000|2024-12-30 06:38:10|4022.6|4016.6|4023.1|4017.1|4023.1|4017.1|4022.2|4016.2|0
1735540700000|2024-12-30 06:38:20|4022.6|4016.6|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|0
1735540710000|2024-12-30 06:38:30|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|0
1735540720000|2024-12-30 06:38:40|||||||||1
1735540730000|2024-12-30 06:38:50|4023.1|4017.1|4023.1|4017.1|4023.2|4017.2|4023.1|4017.1|0
1735540740000|2024-12-30 06:39:00|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|0
1735540750000|2024-12-30 06:39:10|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|2
1735540760000|2024-12-30 06:39:20|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|0
1735540770000|2024-12-30 06:39:30|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1735540780000|2024-12-30 06:39:40|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|1
1735540790000|2024-12-30 06:39:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|8
1735540800000|2024-12-30 06:40:00|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735540810000|2024-12-30 06:40:10|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735540840000|2024-12-30 06:40:40|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|1
1735540880000|2024-12-30 06:41:20|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|1
1735540900000|2024-12-30 06:41:40|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735540920000|2024-12-30 06:42:00|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735540930000|2024-12-30 06:42:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1735540970000|2024-12-30 06:42:50|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735540980000|2024-12-30 06:43:00|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735540990000|2024-12-30 06:43:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735541000000|2024-12-30 06:43:20|4017.6|4011.6|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|0
1735541020000|2024-12-30 06:43:40|||||||||1
1735541030000|2024-12-30 06:43:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735541040000|2024-12-30 06:44:00|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|1
1735541080000|2024-12-30 06:44:40|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|0
1735541090000|2024-12-30 06:44:50|4017.1|4011.1|4017.6|4011.6|4018.1|4012.1|4017.1|4011.1|0
1735541100000|2024-12-30 06:45:00|4018.1|4012.1|4019.1|4013.1|4021.6|4015.6|4018.1|4012.1|19
1735541150000|2024-12-30 06:45:50|4018.6|4012.6|4018.1|4012.1|4018.6|4012.6|4018.1|4012.1|0
1735541160000|2024-12-30 06:46:00|4017.6|4011.6|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|1
1735541170000|2024-12-30 06:46:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735541190000|2024-12-30 06:46:30|4017.1|4011.1|4016.1|4010.1|4017.1|4011.1|4015.1|4009.1|6
1735541200000|2024-12-30 06:46:40|4016.6|4010.6|4016.1|4010.1|4016.6|4010.6|4016.1|4010.1|0
1735541210000|2024-12-30 06:46:50|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|0
1735541220000|2024-12-30 06:47:00|4016.6|4010.6|4016.1|4010.1|4017.1|4011.1|4016.1|4010.1|1
1735541240000|2024-12-30 06:47:20|4015.1|4009.1|4015.6|4009.6|4015.6|4009.6|4015.1|4009.1|5
1735541250000|2024-12-30 06:47:30|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735541260000|2024-12-30 06:47:40|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1735541270000|2024-12-30 06:47:50|4015.1|4009.1|4015.2|4009.2|4015.6|4009.6|4015.1|4009.1|0
1735541280000|2024-12-30 06:48:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735541290000|2024-12-30 06:48:10|4015.2|4009.2|4016.1|4010.1|4016.1|4010.1|4015.2|4009.2|0
1735541300000|2024-12-30 06:48:20|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|0
1735541330000|2024-12-30 06:48:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1735541340000|2024-12-30 06:49:00|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1735541350000|2024-12-30 06:49:10|4016.2|4010.2|4016.1|4010.1|4017.1|4011.1|4016.1|4010.1|1
1735541360000|2024-12-30 06:49:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735541370000|2024-12-30 06:49:30|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1735541400000|2024-12-30 06:50:00|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.2|4010.2|0
1735541430000|2024-12-30 06:50:30|4016.2|4010.2|4016.6|4010.6|4016.6|4010.6|4016.1|4010.1|0
1735541460000|2024-12-30 06:51:00|4016.7|4010.7|4017.6|4011.6|4017.6|4011.6|4016.7|4010.7|1
1735541480000|2024-12-30 06:51:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|1
1735541500000|2024-12-30 06:51:40|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|1
1735541510000|2024-12-30 06:51:50|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1735541520000|2024-12-30 06:52:00|4018.1|4012.1|4019.1|4013.1|4019.1|4013.1|4018.1|4012.1|3
1735541540000|2024-12-30 06:52:20|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735541570000|2024-12-30 06:52:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|2
1735541580000|2024-12-30 06:53:00|4018.6|4012.6|4019.1|4013.1|4019.1|4013.1|4018.6|4012.6|0
1735541590000|2024-12-30 06:53:10|4018.6|4012.6|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1735541600000|2024-12-30 06:53:20|4019.1|4013.1|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1735541620000|2024-12-30 06:53:40|4018.6|4012.6|4018.6|4012.6|4019.1|4013.1|4018.1|4012.1|0
1735541630000|2024-12-30 06:53:50|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|0
1735541640000|2024-12-30 06:54:00|4019.1|4013.1|4019.1|4013.1|4019.6|4013.6|4019.1|4013.1|0
1735541670000|2024-12-30 06:54:30|4018.6|4012.6|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1735541680000|2024-12-30 06:54:40|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|0
1735541690000|2024-12-30 06:54:50|4018.6|4012.6|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|0
1735541700000|2024-12-30 06:55:00|4017.6|4011.6|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|0
1735541710000|2024-12-30 06:55:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735541720000|2024-12-30 06:55:20|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1735541730000|2024-12-30 06:55:30|4016.6|4010.6|4016.1|4010.1|4017.1|4011.1|4016.1|4010.1|0
1735541740000|2024-12-30 06:55:40|4016.6|4010.6|4016.1|4010.1|4016.6|4010.6|4016.1|4010.1|0
1735541760000|2024-12-30 06:56:00|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1735541770000|2024-12-30 06:56:10|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.6|4011.6|0
1735541780000|2024-12-30 06:56:20|4017.6|4011.6|4019.1|4013.1|4019.1|4013.1|4017.6|4011.6|0
1735541790000|2024-12-30 06:56:30|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1735541800000|2024-12-30 06:56:40|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|1
1735541820000|2024-12-30 06:57:00|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|0
1735541830000|2024-12-30 06:57:10|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1735541860000|2024-12-30 06:57:40|4016.6|4010.6|4016.1|4010.1|4016.6|4010.6|4016.1|4010.1|27
1735541900000|2024-12-30 06:58:20|4015.7|4009.7|4015.1|4009.1|4016.1|4010.1|4015.1|4009.1|1
1735541910000|2024-12-30 06:58:30|4015.2|4009.2|4015.1|4009.1|4015.2|4009.2|4015.1|4009.1|0
1735541920000|2024-12-30 06:58:40|4016.1|4010.1|4016.1|4010.1|4016.2|4010.2|4016.1|4010.1|2
1735541930000|2024-12-30 06:58:50|4015.7|4009.7|4015.7|4009.7|4016.2|4010.2|4015.2|4009.2|14
1735541940000|2024-12-30 06:59:00|4016.1|4010.1|4015.2|4009.2|4016.1|4010.1|4015.1|4009.1|1
1735541960000|2024-12-30 06:59:20|4014.7|4008.7|4015.1|4009.1|4015.1|4009.1|4014.7|4008.7|1
1735541980000|2024-12-30 06:59:40|4015.6|4009.6|4015.1|4009.1|4015.6|4009.6|4015.1|4009.1|11
1735541990000|2024-12-30 06:59:50|4014.7|4008.7|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|0
1735542000000|2024-12-30 07:00:00|4014.7|4008.7|4016.7|4010.7|4016.7|4010.7|4014.7|4008.7|7
1735542010000|2024-12-30 07:00:10|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4015.7|4009.7|2
1735542030000|2024-12-30 07:00:30|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1735542040000|2024-12-30 07:00:40|4016.1|4010.1|4015.6|4009.6|4016.1|4010.1|4015.6|4009.6|1
1735542050000|2024-12-30 07:00:50|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1735542060000|2024-12-30 07:01:00|4016.2|4010.2|4015.1|4009.1|4016.2|4010.2|4015.1|4009.1|1
1735542080000|2024-12-30 07:01:20|4014.7|4008.7|4013.1|4007.1|4014.7|4008.7|4013.1|4007.1|7
1735542090000|2024-12-30 07:01:30|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4011.1|4005.1|3
1735542100000|2024-12-30 07:01:40|4013.1|4007.1|4012.2|4006.2|4013.1|4007.1|4012.1|4006.1|1
1735542110000|2024-12-30 07:01:50|4012.1|4006.1|4011.1|4005.1|4012.2|4006.2|4010.7|4004.7|2
1735542120000|2024-12-30 07:02:00|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735542130000|2024-12-30 07:02:10|4010.7|4004.7|4010.6|4004.6|4010.7|4004.7|4010.6|4004.6|0
1735542150000|2024-12-30 07:02:30|4011.1|4005.1|4011.1|4005.1|4011.6|4005.6|4010.7|4004.7|1
1735542160000|2024-12-30 07:02:40|4011.2|4005.2|4011.1|4005.1|4011.2|4005.2|4011.1|4005.1|0
1735542180000|2024-12-30 07:03:00|4010.7|4004.7|4008.7|4002.7|4010.7|4004.7|4008.7|4002.7|10
1735542190000|2024-12-30 07:03:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|11
1735542200000|2024-12-30 07:03:20|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|1
1735542210000|2024-12-30 07:03:30|4007.7|4001.7|4007.1|4001.1|4007.7|4001.7|4006.7|4000.7|2
1735542250000|2024-12-30 07:04:10|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1735542260000|2024-12-30 07:04:20|4007.7|4001.7|4007.1|4001.1|4007.7|4001.7|4007.1|4001.1|4
1735542270000|2024-12-30 07:04:30|4007.2|4001.2|4006.1|4000.1|4007.2|4001.2|4005.7|3999.7|9
1735542280000|2024-12-30 07:04:40|4006.2|4000.2|4006.7|4000.7|4006.7|4000.7|4006.2|4000.2|0
1735542290000|2024-12-30 07:04:50|4007.1|4001.1|4006.2|4000.2|4007.1|4001.1|4006.2|4000.2|5
1735542310000|2024-12-30 07:05:10|4006.1|4000.1|4005.1|3999.1|4006.1|4000.1|4005.1|3999.1|1
1735542320000|2024-12-30 07:05:20|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|0
1735542330000|2024-12-30 07:05:30|4005.1|3999.1|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|0
1735542350000|2024-12-30 07:05:50|4005.6|3999.6|4005.7|3999.7|4005.7|3999.7|4005.6|3999.6|0
1735542360000|2024-12-30 07:06:00|4006.1|4000.1|4005.2|3999.2|4006.2|4000.2|4005.2|3999.2|11
1735542380000|2024-12-30 07:06:20|4004.7|3998.7|4004.7|3998.7|4005.1|3999.1|4004.7|3998.7|0
1735542390000|2024-12-30 07:06:30|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|1
1735542400000|2024-12-30 07:06:40|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1735542410000|2024-12-30 07:06:50|4006.2|4000.2|4006.7|4000.7|4006.7|4000.7|4006.2|4000.2|0
1735542420000|2024-12-30 07:07:00|4007.1|4001.1|4006.7|4000.7|4007.2|4001.2|4006.1|4000.1|2
1735542430000|2024-12-30 07:07:10|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|2
1735542440000|2024-12-30 07:07:20|4006.1|4000.1|4006.1|4000.1|4006.2|4000.2|4006.1|4000.1|1
1735542450000|2024-12-30 07:07:30|4006.2|4000.2|4006.7|4000.7|4006.7|4000.7|4006.2|4000.2|0
1735542470000|2024-12-30 07:07:50|4006.2|4000.2|4006.7|4000.7|4006.7|4000.7|4006.2|4000.2|0
1735542480000|2024-12-30 07:08:00|4006.1|4000.1|4006.2|4000.2|4006.2|4000.2|4006.1|4000.1|1
1735542490000|2024-12-30 07:08:10|4006.1|4000.1|4006.2|4000.2|4006.2|4000.2|4006.1|4000.1|0
1735542510000|2024-12-30 07:08:30|4006.6|4000.6|4006.2|4000.2|4006.7|4000.7|4006.1|4000.1|1
1735542530000|2024-12-30 07:08:50|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|0
1735542540000|2024-12-30 07:09:00|4005.7|3999.7|4006.2|4000.2|4006.2|4000.2|4005.7|3999.7|1
1735542550000|2024-12-30 07:09:10|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|0
1735542570000|2024-12-30 07:09:30|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1735542580000|2024-12-30 07:09:40|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1735542590000|2024-12-30 07:09:50|4006.6|4000.6|4006.1|4000.1|4006.6|4000.6|4006.1|4000.1|2
1735542600000|2024-12-30 07:10:00|||||||||1
1735542610000|2024-12-30 07:10:10|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.6|3999.6|0
1735542630000|2024-12-30 07:10:30|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.1|4000.1|1
1735542640000|2024-12-30 07:10:40|4008.1|4002.1|4007.2|4001.2|4008.1|4002.1|4007.2|4001.2|6
1735542650000|2024-12-30 07:10:50|4007.7|4001.7|4008.1|4002.1|4008.2|4002.2|4007.7|4001.7|1
1735542660000|2024-12-30 07:11:00|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1735542670000|2024-12-30 07:11:10|4008.1|4002.1|4008.2|4002.2|4008.7|4002.7|4008.1|4002.1|1
1735542680000|2024-12-30 07:11:20|4008.7|4002.7|4010.1|4004.1|4010.2|4004.2|4008.2|4002.2|1
1735542690000|2024-12-30 07:11:30|4010.2|4004.2|4010.1|4004.1|4010.2|4004.2|4010.1|4004.1|0
1735542700000|2024-12-30 07:11:40|4009.7|4003.7|4008.2|4002.2|4009.7|4003.7|4008.2|4002.2|1
1735542710000|2024-12-30 07:11:50|4008.7|4002.7|4007.1|4001.1|4008.7|4002.7|4007.1|4001.1|5
1735542720000|2024-12-30 07:12:00|4006.7|4000.7|4006.1|4000.1|4007.1|4001.1|4006.1|4000.1|1
1735542730000|2024-12-30 07:12:10|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1735542740000|2024-12-30 07:12:20|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1735542750000|2024-12-30 07:12:30|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|1
1735542760000|2024-12-30 07:12:40|4006.7|4000.7|4006.2|4000.2|4006.7|4000.7|4006.2|4000.2|0
1735542840000|2024-12-30 07:14:00|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1735542850000|2024-12-30 07:14:10|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|1
1735542860000|2024-12-30 07:14:20|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|1
1735542870000|2024-12-30 07:14:30|4007.1|4001.1|4007.2|4001.2|4007.2|4001.2|4007.1|4001.1|0
1735542900000|2024-12-30 07:15:00|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1735542910000|2024-12-30 07:15:10|4007.6|4001.6|4007.6|4001.6|4007.7|4001.7|4007.6|4001.6|0
1735542920000|2024-12-30 07:15:20|4007.7|4001.7|4008.1|4002.1|4008.1|4002.1|4007.7|4001.7|1
1735542940000|2024-12-30 07:15:40|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|0
1735542950000|2024-12-30 07:15:50|4008.2|4002.2|4009.2|4003.2|4009.2|4003.2|4008.2|4002.2|3
1735542960000|2024-12-30 07:16:00|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4008.7|4002.7|0
1735542970000|2024-12-30 07:16:10|4008.7|4002.7|4008.1|4002.1|4008.7|4002.7|4008.1|4002.1|3
1735542990000|2024-12-30 07:16:30|4007.7|4001.7|4008.7|4002.7|4009.1|4003.1|4007.7|4001.7|1
1735543000000|2024-12-30 07:16:40|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1735543010000|2024-12-30 07:16:50|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|7
1735543020000|2024-12-30 07:17:00|4010.2|4004.2|4010.1|4004.1|4010.2|4004.2|4010.1|4004.1|1
1735543030000|2024-12-30 07:17:10|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1735543040000|2024-12-30 07:17:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735543060000|2024-12-30 07:17:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.6|4003.6|5
1735543070000|2024-12-30 07:17:50|4009.6|4003.6|4007.2|4001.2|4009.7|4003.7|4007.1|4001.1|5
1735543080000|2024-12-30 07:18:00|4007.7|4001.7|4007.1|4001.1|4007.7|4001.7|4006.7|4000.7|4
1735543090000|2024-12-30 07:18:10|4007.2|4001.2|4007.1|4001.1|4007.2|4001.2|4007.1|4001.1|0
1735543110000|2024-12-30 07:18:30|4007.2|4001.2|4007.7|4001.7|4007.7|4001.7|4007.2|4001.2|0
1735543120000|2024-12-30 07:18:40|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1735543130000|2024-12-30 07:18:50|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1735543140000|2024-12-30 07:19:00|4008.7|4002.7|4009.1|4003.1|4009.1|4003.1|4008.7|4002.7|0
1735543160000|2024-12-30 07:19:20|4009.2|4003.2|4009.1|4003.1|4009.2|4003.2|4009.1|4003.1|1
1735543200000|2024-12-30 07:20:00|4008.7|4002.7|4008.6|4002.6|4008.7|4002.7|4008.6|4002.6|0
1735543230000|2024-12-30 07:20:30|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.1|4001.1|2
1735543240000|2024-12-30 07:20:40|4007.1|4001.1|4008.1|4002.1|4008.2|4002.2|4007.1|4001.1|1
1735543260000|2024-12-30 07:21:00|4007.1|4001.1|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|0
1735543270000|2024-12-30 07:21:10|4006.1|4000.1|4005.7|3999.7|4006.1|4000.1|4005.2|3999.2|3
1735543280000|2024-12-30 07:21:20|4006.6|4000.6|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|3
1735543340000|2024-12-30 07:22:20|||||||||1
1735543350000|2024-12-30 07:22:30|4006.7|4000.7|4013.1|4007.1|4013.1|4007.1|4006.7|4000.7|56
1735543390000|2024-12-30 07:23:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|2
1735543480000|2024-12-30 07:24:40|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|2
1735543490000|2024-12-30 07:24:50|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1735543530000|2024-12-30 07:25:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1735543540000|2024-12-30 07:25:40|4013.6|4007.6|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|1
1735543550000|2024-12-30 07:25:50|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735543570000|2024-12-30 07:26:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|3
1735543580000|2024-12-30 07:26:20|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1735543590000|2024-12-30 07:26:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|1
1735543600000|2024-12-30 07:26:40|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|0
1735543610000|2024-12-30 07:26:50|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|1
1735543630000|2024-12-30 07:27:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.1|4008.1|2
1735543660000|2024-12-30 07:27:40|4014.1|4008.1|4015.1|4009.1|4015.1|4009.1|4014.1|4008.1|3
1735543820000|2024-12-30 07:30:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|2
1735543830000|2024-12-30 07:30:30|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735543850000|2024-12-30 07:30:50|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|1
1735543870000|2024-12-30 07:31:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|1
1735543900000|2024-12-30 07:31:40|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1735543910000|2024-12-30 07:31:50|4016.6|4010.6|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|2
1735543920000|2024-12-30 07:32:00|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|0
1735543930000|2024-12-30 07:32:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735543950000|2024-12-30 07:32:30|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1735543960000|2024-12-30 07:32:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1735543970000|2024-12-30 07:32:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|2
1735543980000|2024-12-30 07:33:00|||||||||1
1735544080000|2024-12-30 07:34:40|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|3
1735544090000|2024-12-30 07:34:50|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1735544110000|2024-12-30 07:35:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735544120000|2024-12-30 07:35:20|4016.1|4010.1|4015.6|4009.6|4016.1|4010.1|4015.6|4009.6|1
1735544140000|2024-12-30 07:35:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|1
1735544150000|2024-12-30 07:35:50|4014.2|4008.2|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|0
1735544160000|2024-12-30 07:36:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735544170000|2024-12-30 07:36:10|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1735544180000|2024-12-30 07:36:20|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1735544230000|2024-12-30 07:37:10|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|3
1735544250000|2024-12-30 07:37:30|4015.7|4009.7|4016.1|4010.1|4016.1|4010.1|4015.7|4009.7|0
1735544270000|2024-12-30 07:37:50|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1735544300000|2024-12-30 07:38:20|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|0
1735544350000|2024-12-30 07:39:10|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|1
1735544360000|2024-12-30 07:39:20|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1735544380000|2024-12-30 07:39:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|0
1735544400000|2024-12-30 07:40:00|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|0
1735544410000|2024-12-30 07:40:10|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|3
1735544420000|2024-12-30 07:40:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|2
1735544430000|2024-12-30 07:40:30|4010.7|4004.7|4011.6|4005.6|4011.6|4005.6|4010.6|4004.6|6
1735544450000|2024-12-30 07:40:50|4011.1|4005.1|4010.6|4004.6|4011.1|4005.1|4010.6|4004.6|0
1735544460000|2024-12-30 07:41:00|4011.1|4005.1|4012.1|4006.1|4012.1|4006.1|4011.1|4005.1|1
1735544490000|2024-12-30 07:41:30|4012.6|4006.6|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|0
1735544500000|2024-12-30 07:41:40|4013.1|4007.1|4012.1|4006.1|4013.1|4007.1|4012.1|4006.1|0
1735544530000|2024-12-30 07:42:10|4013.1|4007.1|4012.1|4006.1|4013.1|4007.1|4012.1|4006.1|0
1735544550000|2024-12-30 07:42:30|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1735544590000|2024-12-30 07:43:10|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|0
1735544600000|2024-12-30 07:43:20|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735544610000|2024-12-30 07:43:30|||||||||1
1735544620000|2024-12-30 07:43:40|||||||||1
1735544670000|2024-12-30 07:44:30|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1735544680000|2024-12-30 07:44:40|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|0
1735544690000|2024-12-30 07:44:50|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|1
1735544700000|2024-12-30 07:45:00|||||||||14
1735544710000|2024-12-30 07:45:10|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|3
1735544730000|2024-12-30 07:45:30|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1735544740000|2024-12-30 07:45:40|4008.1|4002.1|4008.1|4002.1|4009.1|4003.1|4008.1|4002.1|3
1735544750000|2024-12-30 07:45:50|4007.6|4001.6|4008.1|4002.1|4008.6|4002.6|4007.6|4001.6|1
1735544760000|2024-12-30 07:46:00|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4007.6|4001.6|2
1735544770000|2024-12-30 07:46:10|4008.6|4002.6|4010.1|4004.1|4010.1|4004.1|4008.6|4002.6|0
1735544800000|2024-12-30 07:46:40|4009.6|4003.6|4009.6|4003.6|4010.1|4004.1|4009.6|4003.6|1
1735544830000|2024-12-30 07:47:10|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|2
1735544850000|2024-12-30 07:47:30|4009.6|4003.6|4009.1|4003.1|4009.6|4003.6|4009.1|4003.1|3
1735544910000|2024-12-30 07:48:30|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735544930000|2024-12-30 07:48:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1735544950000|2024-12-30 07:49:10|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735544960000|2024-12-30 07:49:20|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|0
1735544970000|2024-12-30 07:49:30|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|0
1735544990000|2024-12-30 07:49:50|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1735545000000|2024-12-30 07:50:00|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|0
1735545010000|2024-12-30 07:50:10|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1735545020000|2024-12-30 07:50:20|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735545030000|2024-12-30 07:50:30|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1735545050000|2024-12-30 07:50:50|4009.6|4003.6|4010.6|4004.6|4010.6|4004.6|4009.6|4003.6|0
1735545070000|2024-12-30 07:51:10|4010.1|4004.1|4009.6|4003.6|4010.1|4004.1|4009.6|4003.6|1
1735545080000|2024-12-30 07:51:20|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735545100000|2024-12-30 07:51:40|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735545110000|2024-12-30 07:51:50|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1735545150000|2024-12-30 07:52:30|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735545220000|2024-12-30 07:53:40|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|2
1735545240000|2024-12-30 07:54:00|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735545270000|2024-12-30 07:54:30|4010.6|4004.6|4010.7|4004.7|4010.7|4004.7|4010.6|4004.6|0
1735545280000|2024-12-30 07:54:40|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|2
1735545300000|2024-12-30 07:55:00|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|1
1735545310000|2024-12-30 07:55:10|4010.2|4004.2|4010.6|4004.6|4010.6|4004.6|4010.2|4004.2|0
1735545320000|2024-12-30 07:55:20|4011.1|4005.1|4011.6|4005.6|4011.6|4005.6|4011.1|4005.1|1
1735545330000|2024-12-30 07:55:30|4011.2|4005.2|4011.6|4005.6|4011.7|4005.7|4011.1|4005.1|1
1735545340000|2024-12-30 07:55:40|4011.7|4005.7|4011.6|4005.6|4011.7|4005.7|4011.6|4005.6|0
1735545360000|2024-12-30 07:56:00|4011.2|4005.2|4011.6|4005.6|4011.6|4005.6|4011.2|4005.2|0
1735545370000|2024-12-30 07:56:10|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|1
1735545380000|2024-12-30 07:56:20|4012.1|4006.1|4011.2|4005.2|4012.2|4006.2|4011.2|4005.2|2
1735545400000|2024-12-30 07:56:40|4010.7|4004.7|4012.1|4006.1|4012.1|4006.1|4010.7|4004.7|1
1735545410000|2024-12-30 07:56:50|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1735545420000|2024-12-30 07:57:00|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1735545440000|2024-12-30 07:57:20|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|1
1735545450000|2024-12-30 07:57:30|4011.1|4005.1|4010.6|4004.6|4011.1|4005.1|4010.6|4004.6|0
1735545460000|2024-12-30 07:57:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1735545470000|2024-12-30 07:57:50|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|0
1735545480000|2024-12-30 07:58:00|4010.2|4004.2|4010.2|4004.2|4010.6|4004.6|4010.1|4004.1|7
1735545490000|2024-12-30 07:58:10|4010.6|4004.6|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|0
1735545500000|2024-12-30 07:58:20|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|0
1735545510000|2024-12-30 07:58:30|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1735545520000|2024-12-30 07:58:40|4010.2|4004.2|4010.6|4004.6|4011.1|4005.1|4010.2|4004.2|0
1735545540000|2024-12-30 07:59:00|4011.1|4005.1|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|1
1735545550000|2024-12-30 07:59:10|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1735545570000|2024-12-30 07:59:30|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735545580000|2024-12-30 07:59:40|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1735545590000|2024-12-30 07:59:50|4011.7|4005.7|4011.6|4005.6|4011.7|4005.7|4011.6|4005.6|0
1735545600000|2024-12-30 08:00:00|4012.1|4006.1|4013.7|4007.7|4013.7|4007.7|4012.1|4006.1|5
1735545610000|2024-12-30 08:00:10|4014.6|4008.6|4014.2|4008.2|4014.7|4008.7|4014.2|4008.2|3
1735545620000|2024-12-30 08:00:20|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.2|4008.2|0
1735545630000|2024-12-30 08:00:30|4015.7|4009.7|4016.1|4010.1|4016.1|4010.1|4015.1|4009.1|25
1735545650000|2024-12-30 08:00:50|4015.6|4009.6|4015.6|4009.6|4016.1|4010.1|4015.6|4009.6|0
1735545670000|2024-12-30 08:01:10|4015.1|4009.1|4015.2|4009.2|4015.2|4009.2|4015.1|4009.1|3
1735545680000|2024-12-30 08:01:20|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.6|4009.6|0
1735545690000|2024-12-30 08:01:30|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|10
1735545700000|2024-12-30 08:01:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|1
1735545720000|2024-12-30 08:02:00|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|1
1735545730000|2024-12-30 08:02:10|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|4
1735545760000|2024-12-30 08:02:40|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4014.6|4008.6|0
1735545770000|2024-12-30 08:02:50|4014.7|4008.7|4014.6|4008.6|4014.7|4008.7|4014.6|4008.6|0
1735545790000|2024-12-30 08:03:10|4015.1|4009.1|4015.2|4009.2|4015.2|4009.2|4015.1|4009.1|1
1735545800000|2024-12-30 08:03:20|4015.1|4009.1|4015.2|4009.2|4015.2|4009.2|4015.1|4009.1|0
1735545810000|2024-12-30 08:03:30|||||||||1
1735545830000|2024-12-30 08:03:50|4015.1|4009.1|4015.2|4009.2|4015.2|4009.2|4015.1|4009.1|0
1735545850000|2024-12-30 08:04:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1735545860000|2024-12-30 08:04:20|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1735545870000|2024-12-30 08:04:30|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|1
1735545880000|2024-12-30 08:04:40|4016.6|4010.6|4016.1|4010.1|4016.7|4010.7|4015.7|4009.7|1
1735545890000|2024-12-30 08:04:50|4015.6|4009.6|4015.6|4009.6|4016.1|4010.1|4015.6|4009.6|0
1735545900000|2024-12-30 08:05:00|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|2
1735545920000|2024-12-30 08:05:20|4015.2|4009.2|4015.6|4009.6|4015.6|4009.6|4015.1|4009.1|1
1735545930000|2024-12-30 08:05:30|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|1
1735545950000|2024-12-30 08:05:50|4014.7|4008.7|4015.2|4009.2|4015.2|4009.2|4014.7|4008.7|1
1735545980000|2024-12-30 08:06:20|4015.1|4009.1|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|0
1735545990000|2024-12-30 08:06:30|4014.1|4008.1|4011.2|4005.2|4014.1|4008.1|4011.2|4005.2|4
1735546000000|2024-12-30 08:06:40|4011.6|4005.6|4012.2|4006.2|4012.2|4006.2|4011.6|4005.6|2
1735546010000|2024-12-30 08:06:50|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.2|4006.2|0
1735546020000|2024-12-30 08:07:00|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|2
1735546030000|2024-12-30 08:07:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735546040000|2024-12-30 08:07:20|4012.2|4006.2|4011.6|4005.6|4012.2|4006.2|4011.6|4005.6|0
1735546050000|2024-12-30 08:07:30|4011.2|4005.2|4011.6|4005.6|4011.6|4005.6|4011.2|4005.2|0
1735546070000|2024-12-30 08:07:50|4012.1|4006.1|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|0
1735546080000|2024-12-30 08:08:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4010.6|4004.6|0
1735546090000|2024-12-30 08:08:10|4011.1|4005.1|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|0
1735546100000|2024-12-30 08:08:20|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735546110000|2024-12-30 08:08:30|4012.1|4006.1|4011.2|4005.2|4012.1|4006.1|4011.2|4005.2|0
1735546120000|2024-12-30 08:08:40|4011.1|4005.1|4011.1|4005.1|4011.2|4005.2|4011.1|4005.1|0
1735546130000|2024-12-30 08:08:50|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|0
1735546160000|2024-12-30 08:09:20|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|0
1735546170000|2024-12-30 08:09:30|4012.1|4006.1|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|0
1735546190000|2024-12-30 08:09:50|4012.1|4006.1|4012.2|4006.2|4012.2|4006.2|4011.6|4005.6|0
1735546200000|2024-12-30 08:10:00|4012.1|4006.1|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|0
1735546220000|2024-12-30 08:10:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1735546230000|2024-12-30 08:10:30|4011.2|4005.2|4010.6|4004.6|4011.2|4005.2|4010.6|4004.6|0
1735546250000|2024-12-30 08:10:50|4008.6|4002.6|4008.6|4002.6|4009.1|4003.1|4008.1|4002.1|8
1735546260000|2024-12-30 08:11:00|4008.2|4002.2|4008.1|4002.1|4008.2|4002.2|4008.1|4002.1|0
1735546270000|2024-12-30 08:11:10|4008.6|4002.6|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|0
1735546290000|2024-12-30 08:11:30|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1735546310000|2024-12-30 08:11:50|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|3
1735546320000|2024-12-30 08:12:00|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|2
1735546330000|2024-12-30 08:12:10|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|1
1735546340000|2024-12-30 08:12:20|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|1
1735546350000|2024-12-30 08:12:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1735546370000|2024-12-30 08:12:50|4007.6|4001.6|4007.2|4001.2|4008.1|4002.1|4007.2|4001.2|0
1735546380000|2024-12-30 08:13:00|4007.6|4001.6|4008.1|4002.1|4008.1|4002.1|4007.6|4001.6|0
1735546390000|2024-12-30 08:13:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1735546400000|2024-12-30 08:13:20|4008.1|4002.1|4008.2|4002.2|4008.6|4002.6|4008.1|4002.1|0
1735546420000|2024-12-30 08:13:40|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1735546440000|2024-12-30 08:14:00|4007.7|4001.7|4007.7|4001.7|4008.1|4002.1|4007.7|4001.7|0
1735546450000|2024-12-30 08:14:10|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1735546470000|2024-12-30 08:14:30|4008.1|4002.1|4007.6|4001.6|4008.1|4002.1|4007.6|4001.6|0
1735546520000|2024-12-30 08:15:20|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1735546540000|2024-12-30 08:15:40|4007.2|4001.2|4007.6|4001.6|4008.1|4002.1|4007.2|4001.2|0
1735546550000|2024-12-30 08:15:50|4008.1|4002.1|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|8
1735546560000|2024-12-30 08:16:00|4008.2|4002.2|4008.2|4002.2|4008.6|4002.6|4008.1|4002.1|1
1735546570000|2024-12-30 08:16:10|4008.1|4002.1|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|0
1735546580000|2024-12-30 08:16:20|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1735546620000|2024-12-30 08:17:00|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1735546630000|2024-12-30 08:17:10|4008.6|4002.6|4008.6|4002.6|4009.1|4003.1|4008.6|4002.6|0
1735546640000|2024-12-30 08:17:20|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4
1735546650000|2024-12-30 08:17:30|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1735546660000|2024-12-30 08:17:40|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1735546680000|2024-12-30 08:18:00|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|1
1735546690000|2024-12-30 08:18:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1735546700000|2024-12-30 08:18:20|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1735546710000|2024-12-30 08:18:30|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1735546730000|2024-12-30 08:18:50|4008.1|4002.1|4008.1|4002.1|4008.2|4002.2|4008.1|4002.1|0
1735546740000|2024-12-30 08:19:00|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1735546750000|2024-12-30 08:19:10|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|3
1735546760000|2024-12-30 08:19:20|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1735546770000|2024-12-30 08:19:30|4007.1|4001.1|4007.1|4001.1|4007.2|4001.2|4007.1|4001.1|1
1735546780000|2024-12-30 08:19:40|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1735546790000|2024-12-30 08:19:50|4007.1|4001.1|4007.2|4001.2|4007.2|4001.2|4007.1|4001.1|0
1735546800000|2024-12-30 08:20:00|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1735546810000|2024-12-30 08:20:10|4007.6|4001.6|4008.1|4002.1|4008.6|4002.6|4007.6|4001.6|3
1735546820000|2024-12-30 08:20:20|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|0
1735546840000|2024-12-30 08:20:40|4008.6|4002.6|4009.2|4003.2|4009.2|4003.2|4008.6|4002.6|2
1735546850000|2024-12-30 08:20:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1735546870000|2024-12-30 08:21:10|4009.6|4003.6|4009.1|4003.1|4009.6|4003.6|4009.1|4003.1|1
1735546880000|2024-12-30 08:21:20|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1735546890000|2024-12-30 08:21:30|4009.2|4003.2|4009.1|4003.1|4009.2|4003.2|4009.1|4003.1|0
1735546920000|2024-12-30 08:22:00|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735546950000|2024-12-30 08:22:30|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|1
1735546960000|2024-12-30 08:22:40|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.1|4001.1|0
1735546970000|2024-12-30 08:22:50|4007.6|4001.6|4008.7|4002.7|4008.7|4002.7|4007.6|4001.6|3
1735546980000|2024-12-30 08:23:00|4009.1|4003.1|4008.6|4002.6|4009.2|4003.2|4008.6|4002.6|0
1735547000000|2024-12-30 08:23:20|4009.1|4003.1|4009.6|4003.6|4009.6|4003.6|4009.1|4003.1|3
1735547010000|2024-12-30 08:23:30|4009.7|4003.7|4010.6|4004.6|4010.6|4004.6|4009.7|4003.7|5
1735547030000|2024-12-30 08:23:50|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1735547050000|2024-12-30 08:24:10|4011.2|4005.2|4011.6|4005.6|4011.6|4005.6|4011.2|4005.2|1
1735547090000|2024-12-30 08:24:50|4012.1|4006.1|4012.6|4006.6|4012.6|4006.6|4012.1|4006.1|1
1735547130000|2024-12-30 08:25:30|4012.7|4006.7|4013.6|4007.6|4013.6|4007.6|4012.7|4006.7|1
1735547140000|2024-12-30 08:25:40|4013.2|4007.2|4013.1|4007.1|4013.2|4007.2|4012.6|4006.6|2
1735547160000|2024-12-30 08:26:00|4012.6|4006.6|4013.6|4007.6|4014.1|4008.1|4012.6|4006.6|6
1735547170000|2024-12-30 08:26:10|4013.2|4007.2|4013.2|4007.2|4013.6|4007.6|4013.1|4007.1|1
1735547180000|2024-12-30 08:26:20|4013.6|4007.6|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|0
1735547190000|2024-12-30 08:26:30|4014.1|4008.1|4014.2|4008.2|4014.2|4008.2|4014.1|4008.1|0
1735547200000|2024-12-30 08:26:40|4014.6|4008.6|4014.2|4008.2|4014.6|4008.6|4014.2|4008.2|40
1735547210000|2024-12-30 08:26:50|4014.1|4008.1|4013.6|4007.6|4014.6|4008.6|4013.6|4007.6|3
1735547220000|2024-12-30 08:27:00|4013.2|4007.2|4012.6|4006.6|4013.2|4007.2|4012.6|4006.6|151
1735547230000|2024-12-30 08:27:10|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|0
1735547240000|2024-12-30 08:27:20|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.6|4006.6|0
1735547250000|2024-12-30 08:27:30|4013.1|4007.1|4011.6|4005.6|4013.1|4007.1|4011.6|4005.6|1
1735547260000|2024-12-30 08:27:40|4011.2|4005.2|4011.1|4005.1|4011.6|4005.6|4010.6|4004.6|1
1735547270000|2024-12-30 08:27:50|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735547280000|2024-12-30 08:28:00|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.2|4003.2|1
1735547290000|2024-12-30 08:28:10|4009.2|4003.2|4009.2|4003.2|4009.6|4003.6|4009.2|4003.2|0
1735547300000|2024-12-30 08:28:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735547310000|2024-12-30 08:28:30|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.6|4003.6|0
1735547320000|2024-12-30 08:28:40|4009.6|4003.6|4011.1|4005.1|4011.1|4005.1|4009.6|4003.6|43
1735547330000|2024-12-30 08:28:50|4010.6|4004.6|4010.6|4004.6|4011.1|4005.1|4010.6|4004.6|0
1735547340000|2024-12-30 08:29:00|4010.2|4004.2|4010.1|4004.1|4010.2|4004.2|4009.6|4003.6|1
1735547350000|2024-12-30 08:29:10|4010.2|4004.2|4010.6|4004.6|4010.6|4004.6|4010.2|4004.2|0
1735547360000|2024-12-30 08:29:20|4011.1|4005.1|4010.2|4004.2|4011.1|4005.1|4010.1|4004.1|1
1735547370000|2024-12-30 08:29:30|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735547380000|2024-12-30 08:29:40|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|0
1735547390000|2024-12-30 08:29:50|4010.1|4004.1|4010.2|4004.2|4010.2|4004.2|4009.6|4003.6|0
1735547400000|2024-12-30 08:30:00|4010.1|4004.1|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|0
1735547410000|2024-12-30 08:30:10|4010.6|4004.6|4009.6|4003.6|4010.6|4004.6|4009.6|4003.6|0
1735547420000|2024-12-30 08:30:20|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|1
1735547450000|2024-12-30 08:30:50|4011.1|4005.1|4012.2|4006.2|4012.2|4006.2|4011.1|4005.1|0
1735547460000|2024-12-30 08:31:00|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|0
1735547470000|2024-12-30 08:31:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|1
1735547500000|2024-12-30 08:31:40|4012.1|4006.1|4011.6|4005.6|4012.1|4006.1|4011.6|4005.6|0
1735547550000|2024-12-30 08:32:30|4012.1|4006.1|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|1
1735547580000|2024-12-30 08:33:00|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|0
1735547590000|2024-12-30 08:33:10|4011.7|4005.7|4011.6|4005.6|4011.7|4005.7|4011.6|4005.6|4
1735547600000|2024-12-30 08:33:20|4011.2|4005.2|4011.1|4005.1|4011.2|4005.2|4011.1|4005.1|0
1735547610000|2024-12-30 08:33:30|4010.7|4004.7|4010.6|4004.6|4010.7|4004.7|4010.2|4004.2|0
1735547620000|2024-12-30 08:33:40|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1735547640000|2024-12-30 08:34:00|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|0
1735547660000|2024-12-30 08:34:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|0
1735547670000|2024-12-30 08:34:30|||||||||1
1735547690000|2024-12-30 08:34:50|4008.2|4002.2|4008.6|4002.6|4008.6|4002.6|4008.2|4002.2|1
1735547700000|2024-12-30 08:35:00|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.6|4003.6|1
1735547730000|2024-12-30 08:35:30|4009.2|4003.2|4008.6|4002.6|4009.2|4003.2|4008.6|4002.6|0
1735547750000|2024-12-30 08:35:50|4008.2|4002.2|4008.1|4002.1|4008.2|4002.2|4008.1|4002.1|0
1735547820000|2024-12-30 08:37:00|4008.6|4002.6|4010.1|4004.1|4010.1|4004.1|4008.6|4002.6|2
1735547830000|2024-12-30 08:37:10|4010.6|4004.6|4010.1|4004.1|4010.6|4004.6|4010.1|4004.1|0
1735547840000|2024-12-30 08:37:20|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735547850000|2024-12-30 08:37:30|4010.1|4004.1|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|2
1735547860000|2024-12-30 08:37:40|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735547870000|2024-12-30 08:37:50|4010.2|4004.2|4010.6|4004.6|4010.6|4004.6|4010.2|4004.2|0
1735547880000|2024-12-30 08:38:00|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1735547900000|2024-12-30 08:38:20|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|0
1735547930000|2024-12-30 08:38:50|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735547980000|2024-12-30 08:39:40|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|1
1735547990000|2024-12-30 08:39:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1735548000000|2024-12-30 08:40:00|4009.6|4003.6|4010.6|4004.6|4010.6|4004.6|4009.6|4003.6|71
1735548010000|2024-12-30 08:40:10|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|1
1735548020000|2024-12-30 08:40:20|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1735548040000|2024-12-30 08:40:40|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1735548050000|2024-12-30 08:40:50|4009.2|4003.2|4009.1|4003.1|4009.2|4003.2|4009.1|4003.1|0
1735548070000|2024-12-30 08:41:10|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735548080000|2024-12-30 08:41:20|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|1
1735548090000|2024-12-30 08:41:30|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1735548110000|2024-12-30 08:41:50|4007.6|4001.6|4008.6|4002.6|4008.6|4002.6|4007.2|4001.2|2
1735548130000|2024-12-30 08:42:10|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|1
1735548140000|2024-12-30 08:42:20|4008.2|4002.2|4009.1|4003.1|4009.1|4003.1|4008.2|4002.2|3
1735548150000|2024-12-30 08:42:30|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735548160000|2024-12-30 08:42:40|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|1
1735548180000|2024-12-30 08:43:00|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|0
1735548200000|2024-12-30 08:43:20|4008.2|4002.2|4007.1|4001.1|4008.2|4002.2|4007.1|4001.1|1
1735548210000|2024-12-30 08:43:30|4006.6|4000.6|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|1
1735548240000|2024-12-30 08:44:00|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4007.1|4001.1|0
1735548260000|2024-12-30 08:44:20|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.2|4000.2|2
1735548270000|2024-12-30 08:44:30|4007.1|4001.1|4006.2|4000.2|4007.1|4001.1|4006.2|4000.2|2
1735548280000|2024-12-30 08:44:40|4006.1|4000.1|4005.7|3999.7|4006.6|4000.6|4005.7|3999.7|13
1735548290000|2024-12-30 08:44:50|||||||||1
1735548300000|2024-12-30 08:45:00|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4
1735548350000|2024-12-30 08:45:50|4006.6|4000.6|4006.2|4000.2|4006.6|4000.6|4006.2|4000.2|0
1735548360000|2024-12-30 08:46:00|4006.6|4000.6|4007.1|4001.1|4007.2|4001.2|4006.6|4000.6|0
1735548370000|2024-12-30 08:46:10|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1735548380000|2024-12-30 08:46:20|||||||||1
1735548390000|2024-12-30 08:46:30|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1735548430000|2024-12-30 08:47:10|4007.6|4001.6|4007.2|4001.2|4007.6|4001.6|4007.2|4001.2|1
1735548460000|2024-12-30 08:47:40|||||||||1
1735548470000|2024-12-30 08:47:50|4006.7|4000.7|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|0
1735548480000|2024-12-30 08:48:00|4006.7|4000.7|4006.6|4000.6|4006.7|4000.7|4006.2|4000.2|2
1735548490000|2024-12-30 08:48:10|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1735548500000|2024-12-30 08:48:20|4006.6|4000.6|4006.7|4000.7|4006.7|4000.7|4006.6|4000.6|0
1735548510000|2024-12-30 08:48:30|4006.6|4000.6|4006.7|4000.7|4006.7|4000.7|4006.6|4000.6|0
1735548520000|2024-12-30 08:48:40|4006.6|4000.6|4006.6|4000.6|4006.7|4000.7|4006.6|4000.6|0
1735548530000|2024-12-30 08:48:50|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1735548540000|2024-12-30 08:49:00|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|5
1735548550000|2024-12-30 08:49:10|4006.6|4000.6|4006.6|4000.6|4006.7|4000.7|4006.2|4000.2|2
1735548560000|2024-12-30 08:49:20|4007.1|4001.1|4006.2|4000.2|4007.1|4001.1|4006.1|4000.1|4
1735548570000|2024-12-30 08:49:30|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|2
1735548580000|2024-12-30 08:49:40|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1735548590000|2024-12-30 08:49:50|4006.6|4000.6|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|1
1735548610000|2024-12-30 08:50:10|4007.6|4001.6|4008.7|4002.7|4008.7|4002.7|4007.6|4001.6|4
1735548620000|2024-12-30 08:50:20|4009.2|4003.2|4008.2|4002.2|4009.6|4003.6|4008.2|4002.2|4
1735548640000|2024-12-30 08:50:40|4007.7|4001.7|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|0
1735548660000|2024-12-30 08:51:00|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|0
1735548680000|2024-12-30 08:51:20|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1735548690000|2024-12-30 08:51:30|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.2|4001.2|0
1735548700000|2024-12-30 08:51:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1735548710000|2024-12-30 08:51:50|4009.1|4003.1|4008.2|4002.2|4009.1|4003.1|4008.1|4002.1|9
1735548720000|2024-12-30 08:52:00|4008.6|4002.6|4007.2|4001.2|4008.6|4002.6|4007.2|4001.2|3
1735548730000|2024-12-30 08:52:10|4007.1|4001.1|4007.2|4001.2|4007.2|4001.2|4007.1|4001.1|0
1735548740000|2024-12-30 08:52:20|4007.1|4001.1|4006.2|4000.2|4007.1|4001.1|4006.2|4000.2|0
1735548750000|2024-12-30 08:52:30|||||||||3
1735548760000|2024-12-30 08:52:40|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|4006.1|4000.1|1
1735548770000|2024-12-30 08:52:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1735548780000|2024-12-30 08:53:00|4006.1|4000.1|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|26
1735548790000|2024-12-30 08:53:10|4006.6|4000.6|4006.2|4000.2|4006.6|4000.6|4006.2|4000.2|3
1735548800000|2024-12-30 08:53:20|4006.7|4000.7|4006.2|4000.2|4006.7|4000.7|4006.2|4000.2|2
1735548820000|2024-12-30 08:53:40|||||||||1
1735548840000|2024-12-30 08:54:00|4005.2|3999.2|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|6
1735548850000|2024-12-30 08:54:10|4005.2|3999.2|4005.7|3999.7|4005.7|3999.7|4005.2|3999.2|12
1735548860000|2024-12-30 08:54:20|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1735548880000|2024-12-30 08:54:40|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1735548890000|2024-12-30 08:54:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1735548900000|2024-12-30 08:55:00|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1735548920000|2024-12-30 08:55:20|4005.2|3999.2|4004.7|3998.7|4005.2|3999.2|4004.7|3998.7|2
1735548930000|2024-12-30 08:55:30|4005.2|3999.2|4007.2|4001.2|4007.2|4001.2|4005.2|3999.2|35
1735548940000|2024-12-30 08:55:40|4006.7|4000.7|4007.7|4001.7|4007.7|4001.7|4006.7|4000.7|9
1735548950000|2024-12-30 08:55:50|4008.7|4002.7|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|19
1735548960000|2024-12-30 08:56:00|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|5
1735548970000|2024-12-30 08:56:10|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|0
1735548980000|2024-12-30 08:56:20|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|10
1735548990000|2024-12-30 08:56:30|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|1
1735549000000|2024-12-30 08:56:40|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|0
1735549010000|2024-12-30 08:56:50|4009.2|4003.2|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|2
1735549020000|2024-12-30 08:57:00|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|39
1735549030000|2024-12-30 08:57:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|12
1735549040000|2024-12-30 08:57:20|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|0
1735549050000|2024-12-30 08:57:30|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|2
1735549060000|2024-12-30 08:57:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|2
1735549070000|2024-12-30 08:57:50|4009.2|4003.2|4007.7|4001.7|4009.7|4003.7|4007.7|4001.7|9
1735549090000|2024-12-30 08:58:10|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|11
1735549100000|2024-12-30 08:58:20|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|0
1735549110000|2024-12-30 08:58:30|4011.2|4005.2|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|9
1735549120000|2024-12-30 08:58:40|4010.2|4004.2|4011.2|4005.2|4011.2|4005.2|4010.2|4004.2|6
1735549130000|2024-12-30 08:58:50|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|9
1735549170000|2024-12-30 08:59:30|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1735549180000|2024-12-30 08:59:40|4010.2|4004.2|4012.2|4006.2|4012.2|4006.2|4010.2|4004.2|0
1735549190000|2024-12-30 08:59:50|4012.7|4006.7|4013.2|4007.2|4013.7|4007.7|4012.7|4006.7|4
1735549200000|2024-12-30 09:00:00|4013.7|4007.7|4013.2|4007.2|4013.7|4007.7|4013.2|4007.2|8
1735549210000|2024-12-30 09:00:10|4012.2|4006.2|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|8
1735549220000|2024-12-30 09:00:20|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|0
1735549230000|2024-12-30 09:00:30|4011.7|4005.7|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|89
1735549260000|2024-12-30 09:01:00|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|1
1735549270000|2024-12-30 09:01:10|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1735549290000|2024-12-30 09:01:30|4012.2|4006.2|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|1
1735549330000|2024-12-30 09:02:10|||||||||1
1735549350000|2024-12-30 09:02:30|4012.2|4006.2|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|3
1735549380000|2024-12-30 09:03:00|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|5
1735549430000|2024-12-30 09:03:50|4011.1|4005.1|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1735549440000|2024-12-30 09:04:00|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|3
1735549450000|2024-12-30 09:04:10|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4
1735549460000|2024-12-30 09:04:20|4009.1|4003.1|4009.2|4003.2|4009.2|4003.2|4009.1|4003.1|0
1735549490000|2024-12-30 09:04:50|4008.7|4002.7|4007.7|4001.7|4008.7|4002.7|4006.7|4000.7|6
1735549500000|2024-12-30 09:05:00|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1735549530000|2024-12-30 09:05:30|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1735549540000|2024-12-30 09:05:40|4007.2|4001.2|4006.2|4000.2|4007.2|4001.2|4006.2|4000.2|2
1735549560000|2024-12-30 09:06:00|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1735549570000|2024-12-30 09:06:10|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|2
1735549610000|2024-12-30 09:06:50|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|7
1735549620000|2024-12-30 09:07:00|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|6
1735549630000|2024-12-30 09:07:10|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|3
1735549640000|2024-12-30 09:07:20|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|10
1735549660000|2024-12-30 09:07:40|4001.2|3995.2|4001.2|3995.2|4001.7|3995.7|4001.2|3995.2|1
1735549670000|2024-12-30 09:07:50|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.2|3995.2|3
1735549680000|2024-12-30 09:08:00|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|0
1735549700000|2024-12-30 09:08:20|4002.7|3996.7|4004.2|3998.2|4004.2|3998.2|4002.7|3996.7|6
1735549710000|2024-12-30 09:08:30|4004.7|3998.7|4004.2|3998.2|4004.7|3998.7|4004.2|3998.2|1
1735549720000|2024-12-30 09:08:40|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|1
1735549730000|2024-12-30 09:08:50|4005.7|3999.7|4004.7|3998.7|4006.2|4000.2|4004.7|3998.7|3
1735549750000|2024-12-30 09:09:10|4005.2|3999.2|4005.7|3999.7|4005.7|3999.7|4003.2|3997.2|4
1735549760000|2024-12-30 09:09:20|4005.2|3999.2|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|0
1735549770000|2024-12-30 09:09:30|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|0
1735549790000|2024-12-30 09:09:50|4005.7|3999.7|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|0
1735549800000|2024-12-30 09:10:00|||||||||2
1735549810000|2024-12-30 09:10:10|4005.7|3999.7|4009.7|4003.7|4009.7|4003.7|4005.7|3999.7|20
1735549820000|2024-12-30 09:10:20|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|9
1735549830000|2024-12-30 09:10:30|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1735549840000|2024-12-30 09:10:40|||||||||10
1735549850000|2024-12-30 09:10:50|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|3
1735549860000|2024-12-30 09:11:00|4009.7|4003.7|4009.2|4003.2|4009.7|4003.7|4009.2|4003.2|1
1735549870000|2024-12-30 09:11:10|||||||||2
1735549880000|2024-12-30 09:11:20|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|0
1735549890000|2024-12-30 09:11:30|4008.7|4002.7|4009.7|4003.7|4009.7|4003.7|4008.7|4002.7|1
1735549900000|2024-12-30 09:11:40|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|1
1735549910000|2024-12-30 09:11:50|4009.7|4003.7|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|0
1735549920000|2024-12-30 09:12:00|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|0
1735549930000|2024-12-30 09:12:10|4009.7|4003.7|4008.7|4002.7|4009.7|4003.7|4008.7|4002.7|1
1735549940000|2024-12-30 09:12:20|4008.2|4002.2|4007.2|4001.2|4008.2|4002.2|4007.2|4001.2|2
1735549950000|2024-12-30 09:12:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1735549970000|2024-12-30 09:12:50|4007.2|4001.2|4006.7|4000.7|4008.2|4002.2|4006.7|4000.7|6
1735549980000|2024-12-30 09:13:00|4005.7|3999.7|4006.2|4000.2|4007.2|4001.2|4005.7|3999.7|5
1735550020000|2024-12-30 09:13:40|4006.7|4000.7|4006.7|4000.7|4007.2|4001.2|4006.7|4000.7|0
1735550030000|2024-12-30 09:13:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1735550060000|2024-12-30 09:14:20|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|1
1735550080000|2024-12-30 09:14:40|4009.2|4003.2|4010.7|4004.7|4011.7|4005.7|4009.2|4003.2|20
1735550090000|2024-12-30 09:14:50|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|3
1735550100000|2024-12-30 09:15:00|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|0
1735550110000|2024-12-30 09:15:10|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|1
1735550130000|2024-12-30 09:15:30|4009.7|4003.7|4008.2|4002.2|4010.2|4004.2|4008.2|4002.2|3
1735550150000|2024-12-30 09:15:50|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|0
1735550170000|2024-12-30 09:16:10|4007.7|4001.7|4007.2|4001.2|4008.2|4002.2|4007.2|4001.2|1
1735550190000|2024-12-30 09:16:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1735550200000|2024-12-30 09:16:40|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|1
1735550220000|2024-12-30 09:17:00|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|1
1735550230000|2024-12-30 09:17:10|4004.7|3998.7|4005.7|3999.7|4005.7|3999.7|4004.7|3998.7|1
1735550260000|2024-12-30 09:17:40|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|4
1735550300000|2024-12-30 09:18:20|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|3
1735550320000|2024-12-30 09:18:40|4007.2|4001.2|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|2
1735550330000|2024-12-30 09:18:50|4007.7|4001.7|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|2
1735550340000|2024-12-30 09:19:00|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1735550360000|2024-12-30 09:19:20|4006.7|4000.7|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|2
1735550370000|2024-12-30 09:19:30|4007.7|4001.7|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|0
1735550380000|2024-12-30 09:19:40|4007.7|4001.7|4007.2|4001.2|4007.7|4001.7|4007.2|4001.2|0
1735550390000|2024-12-30 09:19:50|4007.7|4001.7|4009.2|4003.2|4009.2|4003.2|4007.7|4001.7|2
1735550400000|2024-12-30 09:20:00|4009.7|4003.7|4009.2|4003.2|4009.7|4003.7|4009.2|4003.2|1
1735550410000|2024-12-30 09:20:10|4009.7|4003.7|4009.2|4003.2|4010.2|4004.2|4009.2|4003.2|1
1735550420000|2024-12-30 09:20:20|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|1
1735550430000|2024-12-30 09:20:30|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|1
1735550440000|2024-12-30 09:20:40|4009.7|4003.7|4010.7|4004.7|4010.7|4004.7|4009.7|4003.7|4
1735550450000|2024-12-30 09:20:50|4011.2|4005.2|4011.7|4005.7|4011.7|4005.7|4011.2|4005.2|5
1735550460000|2024-12-30 09:21:00|4011.2|4005.2|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|50
1735550470000|2024-12-30 09:21:10|4011.7|4005.7|4012.2|4006.2|4012.7|4006.7|4011.7|4005.7|30
1735550480000|2024-12-30 09:21:20|4012.7|4006.7|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|51
1735550490000|2024-12-30 09:21:30|||||||||50
1735550500000|2024-12-30 09:21:40|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1735550510000|2024-12-30 09:21:50|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|3
1735550540000|2024-12-30 09:22:20|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4009.2|4003.2|3
1735550560000|2024-12-30 09:22:40|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|0
1735550570000|2024-12-30 09:22:50|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|1
1735550580000|2024-12-30 09:23:00|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1735550590000|2024-12-30 09:23:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|1
1735550600000|2024-12-30 09:23:20|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|1
1735550610000|2024-12-30 09:23:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|1
1735550630000|2024-12-30 09:23:50|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|3
1735550650000|2024-12-30 09:24:10|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1735550660000|2024-12-30 09:24:20|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|2
1735550670000|2024-12-30 09:24:30|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.2|4005.2|1
1735550680000|2024-12-30 09:24:40|||||||||1
1735550690000|2024-12-30 09:24:50|4011.7|4005.7|4011.7|4005.7|4012.2|4006.2|4011.7|4005.7|0
1735550700000|2024-12-30 09:25:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1735550710000|2024-12-30 09:25:10|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.2|4005.2|2
1735550720000|2024-12-30 09:25:20|4012.7|4006.7|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|1
1735550730000|2024-12-30 09:25:30|4013.2|4007.2|4014.2|4008.2|4014.2|4008.2|4013.2|4007.2|5
1735550740000|2024-12-30 09:25:40|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|8
1735550750000|2024-12-30 09:25:50|4016.2|4010.2|4016.7|4010.7|4016.7|4010.7|4016.2|4010.2|4
1735550760000|2024-12-30 09:26:00|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|3
1735550770000|2024-12-30 09:26:10|4016.7|4010.7|4016.2|4010.2|4018.2|4012.2|4016.2|4010.2|11
1735550780000|2024-12-30 09:26:20|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|1
1735550790000|2024-12-30 09:26:30|4016.2|4010.2|4016.7|4010.7|4018.2|4012.2|4016.2|4010.2|5
1735550800000|2024-12-30 09:26:40|4017.2|4011.2|4016.7|4010.7|4017.2|4011.2|4016.7|4010.7|1
1735550810000|2024-12-30 09:26:50|4016.2|4010.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|0
1735550830000|2024-12-30 09:27:10|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1735550840000|2024-12-30 09:27:20|4017.2|4011.2|4016.7|4010.7|4017.2|4011.2|4016.7|4010.7|0
1735550850000|2024-12-30 09:27:30|4016.2|4010.2|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|5
1735550860000|2024-12-30 09:27:40|4016.7|4010.7|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|1
1735550900000|2024-12-30 09:28:20|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1735550940000|2024-12-30 09:29:00|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|3
1735550950000|2024-12-30 09:29:10|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.2|4010.2|1
1735550960000|2024-12-30 09:29:20|||||||||1
1735550970000|2024-12-30 09:29:30|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1735550980000|2024-12-30 09:29:40|4016.7|4010.7|4016.7|4010.7|4017.2|4011.2|4016.7|4010.7|0
1735551000000|2024-12-30 09:30:00|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1735551010000|2024-12-30 09:30:10|4017.7|4011.7|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|1
1735551020000|2024-12-30 09:30:20|4016.7|4010.7|4014.2|4008.2|4016.7|4010.7|4014.2|4008.2|4
1735551030000|2024-12-30 09:30:30|4013.7|4007.7|4014.2|4008.2|4014.2|4008.2|4012.7|4006.7|3
1735551040000|2024-12-30 09:30:40|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1735551050000|2024-12-30 09:30:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1735551070000|2024-12-30 09:31:10|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1735551110000|2024-12-30 09:31:50|4012.2|4006.2|4014.7|4008.7|4014.7|4008.7|4012.2|4006.2|8
1735551120000|2024-12-30 09:32:00|4014.2|4008.2|4010.2|4004.2|4014.7|4008.7|4010.2|4004.2|15
1735551130000|2024-12-30 09:32:10|||||||||1
1735551140000|2024-12-30 09:32:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4
1735551150000|2024-12-30 09:32:30|4011.7|4005.7|4012.2|4006.2|4012.7|4006.7|4011.7|4005.7|2
1735551210000|2024-12-30 09:33:30|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1735551240000|2024-12-30 09:34:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|1
1735551270000|2024-12-30 09:34:30|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|3
1735551290000|2024-12-30 09:34:50|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|1
1735551310000|2024-12-30 09:35:10|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1735551320000|2024-12-30 09:35:20|4011.2|4005.2|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|0
1735551330000|2024-12-30 09:35:30|4010.7|4004.7|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1735551350000|2024-12-30 09:35:50|4010.2|4004.2|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|41
1735551360000|2024-12-30 09:36:00|||||||||11
1735551370000|2024-12-30 09:36:10|4010.2|4004.2|4009.7|4003.7|4010.2|4004.2|4009.7|4003.7|15
1735551390000|2024-12-30 09:36:30|||||||||5
1735551410000|2024-12-30 09:36:50|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|2
1735551420000|2024-12-30 09:37:00|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1735551430000|2024-12-30 09:37:10|4010.2|4004.2|4011.2|4005.2|4011.2|4005.2|4010.2|4004.2|3
1735551440000|2024-12-30 09:37:20|4011.7|4005.7|4012.7|4006.7|4012.7|4006.7|4011.7|4005.7|13
1735551450000|2024-12-30 09:37:30|4012.2|4006.2|4012.7|4006.7|4013.2|4007.2|4012.2|4006.2|103
1735551490000|2024-12-30 09:38:10|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1735551510000|2024-12-30 09:38:30|4012.7|4006.7|4013.2|4007.2|4013.2|4007.2|4012.7|4006.7|6
1735551520000|2024-12-30 09:38:40|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.2|4007.2|0
1735551540000|2024-12-30 09:39:00|4014.2|4008.2|4014.2|4008.2|4014.7|4008.7|4014.2|4008.2|3
1735551550000|2024-12-30 09:39:10|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1735551570000|2024-12-30 09:39:30|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|1
1735551580000|2024-12-30 09:39:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|1
1735551600000|2024-12-30 09:40:00|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1735551610000|2024-12-30 09:40:10|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|1
1735551620000|2024-12-30 09:40:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1735551630000|2024-12-30 09:40:30|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1735551660000|2024-12-30 09:41:00|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|1
1735551670000|2024-12-30 09:41:10|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|3
1735551680000|2024-12-30 09:41:20|4012.7|4006.7|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|0
1735551690000|2024-12-30 09:41:30|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1735551700000|2024-12-30 09:41:40|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1735551730000|2024-12-30 09:42:10|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|1
1735551750000|2024-12-30 09:42:30|4010.2|4004.2|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|1
1735551770000|2024-12-30 09:42:50|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|0
1735551790000|2024-12-30 09:43:10|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|0
1735551800000|2024-12-30 09:43:20|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|0
1735551810000|2024-12-30 09:43:30|||||||||1
1735551870000|2024-12-30 09:44:30|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|1
1735551880000|2024-12-30 09:44:40|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|3
1735551890000|2024-12-30 09:44:50|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1735551900000|2024-12-30 09:45:00|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|1
1735551910000|2024-12-30 09:45:10|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4009.7|4003.7|6
1735551920000|2024-12-30 09:45:20|4011.2|4005.2|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1735551930000|2024-12-30 09:45:30|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1735551940000|2024-12-30 09:45:40|4010.7|4004.7|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1735551950000|2024-12-30 09:45:50|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1735551980000|2024-12-30 09:46:20|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|2
1735551990000|2024-12-30 09:46:30|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1735552000000|2024-12-30 09:46:40|4012.2|4006.2|4012.2|4006.2|4012.7|4006.7|4011.7|4005.7|7
1735552020000|2024-12-30 09:47:00|4012.7|4006.7|4013.2|4007.2|4013.2|4007.2|4012.7|4006.7|2
1735552030000|2024-12-30 09:47:10|4013.7|4007.7|4012.7|4006.7|4013.7|4007.7|4012.7|4006.7|0
1735552040000|2024-12-30 09:47:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|2
1735552070000|2024-12-30 09:47:50|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1735552090000|2024-12-30 09:48:10|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|1
1735552110000|2024-12-30 09:48:30|4012.8|4006.8|4012.2|4006.2|4012.8|4006.8|4012.2|4006.2|1
1735552120000|2024-12-30 09:48:40|4011.8|4005.8|4012.2|4006.2|4012.7|4006.7|4011.8|4005.8|5
1735552130000|2024-12-30 09:48:50|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.7|4005.7|1
1735552150000|2024-12-30 09:49:10|4012.7|4006.7|4013.2|4007.2|4013.2|4007.2|4012.7|4006.7|0
1735552170000|2024-12-30 09:49:30|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1735552200000|2024-12-30 09:50:00|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|1
1735552210000|2024-12-30 09:50:10|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1735552220000|2024-12-30 09:50:20|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1735552230000|2024-12-30 09:50:30|||||||||1
1735552250000|2024-12-30 09:50:50|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1735552270000|2024-12-30 09:51:10|4010.7|4004.7|4012.2|4006.2|4012.2|4006.2|4010.7|4004.7|4
1735552280000|2024-12-30 09:51:20|4011.3|4005.3|4011.2|4005.2|4011.3|4005.3|4011.2|4005.2|0
1735552300000|2024-12-30 09:51:40|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|0
1735552310000|2024-12-30 09:51:50|4011.7|4005.7|4010.7|4004.7|4011.7|4005.7|4010.7|4004.7|0
1735552320000|2024-12-30 09:52:00|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|3
1735552330000|2024-12-30 09:52:10|4011.2|4005.2|4011.2|4005.2|4011.7|4005.7|4010.7|4004.7|3
1735552350000|2024-12-30 09:52:30|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1735552360000|2024-12-30 09:52:40|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|12
1735552380000|2024-12-30 09:53:00|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1735552400000|2024-12-30 09:53:20|4010.2|4004.2|4010.7|4004.7|4010.7|4004.7|4010.2|4004.2|4
1735552410000|2024-12-30 09:53:30|4010.2|4004.2|4010.7|4004.7|4010.7|4004.7|4010.2|4004.2|0
1735552460000|2024-12-30 09:54:20|4011.2|4005.2|4011.7|4005.7|4011.7|4005.7|4011.2|4005.2|3
1735552470000|2024-12-30 09:54:30|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1735552480000|2024-12-30 09:54:40|4009.7|4003.7|4008.2|4002.2|4009.7|4003.7|4008.2|4002.2|4
1735552510000|2024-12-30 09:55:10|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1735552520000|2024-12-30 09:55:20|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|5
1735552530000|2024-12-30 09:55:30|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|0
1735552540000|2024-12-30 09:55:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1735552560000|2024-12-30 09:56:00|4009.2|4003.2|4008.7|4002.7|4009.2|4003.2|4008.7|4002.7|2
1735552580000|2024-12-30 09:56:20|4008.2|4002.2|4007.7|4001.7|4008.2|4002.2|4007.7|4001.7|2
1735552590000|2024-12-30 09:56:30|||||||||1
1735552600000|2024-12-30 09:56:40|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|3
1735552620000|2024-12-30 09:57:00|4006.7|4000.7|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|1
1735552630000|2024-12-30 09:57:10|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4006.7|4000.7|4
1735552640000|2024-12-30 09:57:20|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|7
1735552650000|2024-12-30 09:57:30|4006.7|4000.7|4007.2|4001.2|4007.2|4001.2|4006.7|4000.7|4
1735552660000|2024-12-30 09:57:40|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.2|4001.2|0
1735552670000|2024-12-30 09:57:50|4008.2|4002.2|4007.7|4001.7|4008.2|4002.2|4007.7|4001.7|0
1735552680000|2024-12-30 09:58:00|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|1
1735552690000|2024-12-30 09:58:10|4006.7|4000.7|4005.2|3999.2|4006.7|4000.7|4005.2|3999.2|14
1735552700000|2024-12-30 09:58:20|4004.7|3998.7|4005.7|3999.7|4005.7|3999.7|4004.7|3998.7|9
1735552710000|2024-12-30 09:58:30|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|4005.2|3999.2|0
1735552720000|2024-12-30 09:58:40|||||||||1
1735552730000|2024-12-30 09:58:50|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1735552740000|2024-12-30 09:59:00|4005.2|3999.2|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|6
1735552750000|2024-12-30 09:59:10|4004.7|3998.7|4005.2|3999.2|4005.2|3999.2|4004.7|3998.7|1
1735552770000|2024-12-30 09:59:30|4005.7|3999.7|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|3
1735552780000|2024-12-30 09:59:40|4004.8|3998.8|4005.2|3999.2|4005.2|3999.2|4004.8|3998.8|3
1735552800000|2024-12-30 10:00:00|4004.7|3998.7|4004.7|3998.7|4004.7|3998.7|4004.2|3998.2|7
1735552810000|2024-12-30 10:00:10|4003.8|3997.8|4003.7|3997.7|4003.8|3997.8|4003.7|3997.7|2
1735552820000|2024-12-30 10:00:20|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4
1735552830000|2024-12-30 10:00:30|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|5
1735552840000|2024-12-30 10:00:40|||||||||1
1735552870000|2024-12-30 10:01:10|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|6
1735552880000|2024-12-30 10:01:20|4002.7|3996.7|4003.2|3997.2|4003.2|3997.2|4002.7|3996.7|3
1735552890000|2024-12-30 10:01:30|4003.7|3997.7|4003.2|3997.2|4003.7|3997.7|4002.8|3996.8|3
1735552910000|2024-12-30 10:01:50|||||||||2
1735552920000|2024-12-30 10:02:00|4002.7|3996.7|4002.7|3996.7|4003.2|3997.2|4002.7|3996.7|12
1735552940000|2024-12-30 10:02:20|||||||||4
1735552950000|2024-12-30 10:02:30|4001.8|3995.8|4002.7|3996.7|4002.7|3996.7|4001.8|3995.8|4
1735552960000|2024-12-30 10:02:40|4001.7|3995.7|4000.7|3994.7|4001.7|3995.7|4000.7|3994.7|10
1735552970000|2024-12-30 10:02:50|4001.2|3995.2|4000.8|3994.8|4001.2|3995.2|4000.8|3994.8|0
1735552980000|2024-12-30 10:03:00|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|5
1735552990000|2024-12-30 10:03:10|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|3999.3|3993.3|94
1735553010000|2024-12-30 10:03:30|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.2|3995.2|2
1735553020000|2024-12-30 10:03:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.2|3994.2|13
1735553060000|2024-12-30 10:04:20|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|1
1735553070000|2024-12-30 10:04:30|||||||||1
1735553080000|2024-12-30 10:04:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735553100000|2024-12-30 10:05:00|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1735553110000|2024-12-30 10:05:10|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|1
1735553130000|2024-12-30 10:05:30|||||||||2
1735553180000|2024-12-30 10:06:20|3998.7|3992.7|3996.7|3990.7|3998.7|3992.7|3996.7|3990.7|12
1735553190000|2024-12-30 10:06:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|9
1735553200000|2024-12-30 10:06:40|3996.7|3990.7|3996.3|3990.3|3996.7|3990.7|3996.3|3990.3|11
1735553210000|2024-12-30 10:06:50|3996.7|3990.7|3995.7|3989.7|3996.7|3990.7|3995.7|3989.7|11
1735553220000|2024-12-30 10:07:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735553250000|2024-12-30 10:07:30|3995.2|3989.2|3994.8|3988.8|3995.2|3989.2|3994.8|3988.8|5
1735553290000|2024-12-30 10:08:10|||||||||2
1735553300000|2024-12-30 10:08:20|||||||||2
1735553310000|2024-12-30 10:08:30|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|60
1735553320000|2024-12-30 10:08:40|||||||||1
1735553330000|2024-12-30 10:08:50|||||||||2
1735553340000|2024-12-30 10:09:00|3993.7|3987.7|3993.8|3987.8|3993.8|3987.8|3993.7|3987.7|0
1735553350000|2024-12-30 10:09:10|3993.7|3987.7|3993.8|3987.8|3993.8|3987.8|3993.7|3987.7|0
1735553360000|2024-12-30 10:09:20|3993.7|3987.7|3993.8|3987.8|3993.8|3987.8|3993.7|3987.7|0
1735553370000|2024-12-30 10:09:30|3993.7|3987.7|3992.8|3986.8|3993.8|3987.8|3992.8|3986.8|35
1735553380000|2024-12-30 10:09:40|3993.3|3987.3|3993.3|3987.3|3993.7|3987.7|3993.3|3987.3|16
1735553390000|2024-12-30 10:09:50|||||||||1
1735553410000|2024-12-30 10:10:10|3992.8|3986.8|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|5
1735553420000|2024-12-30 10:10:20|||||||||4
1735553430000|2024-12-30 10:10:30|3995.7|3989.7|3997.3|3991.3|3997.8|3991.8|3995.7|3989.7|63
1735553440000|2024-12-30 10:10:40|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|2
1735553460000|2024-12-30 10:11:00|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|4
1735553490000|2024-12-30 10:11:30|3996.8|3990.8|3997.7|3991.7|3997.7|3991.7|3996.8|3990.8|6
1735553500000|2024-12-30 10:11:40|3997.2|3991.2|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|2
1735553510000|2024-12-30 10:11:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1735553520000|2024-12-30 10:12:00|3996.2|3990.2|3996.3|3990.3|3996.3|3990.3|3996.2|3990.2|1
1735553530000|2024-12-30 10:12:10|3996.7|3990.7|3996.3|3990.3|3996.7|3990.7|3996.2|3990.2|2
1735553540000|2024-12-30 10:12:20|3996.2|3990.2|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|0
1735553550000|2024-12-30 10:12:30|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|2
1735553560000|2024-12-30 10:12:40|3996.3|3990.3|3996.2|3990.2|3996.3|3990.3|3996.2|3990.2|0
1735553570000|2024-12-30 10:12:50|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1735553580000|2024-12-30 10:13:00|3996.8|3990.8|3996.2|3990.2|3996.8|3990.8|3996.2|3990.2|2
1735553600000|2024-12-30 10:13:20|3995.8|3989.8|3996.8|3990.8|3996.8|3990.8|3995.8|3989.8|9
1735553610000|2024-12-30 10:13:30|3998.2|3992.2|3997.3|3991.3|3998.2|3992.2|3997.3|3991.3|5
1735553620000|2024-12-30 10:13:40|3997.2|3991.2|3998.8|3992.8|3998.8|3992.8|3997.2|3991.2|2
1735553630000|2024-12-30 10:13:50|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|1
1735553640000|2024-12-30 10:14:00|3997.8|3991.8|3997.3|3991.3|3998.3|3992.3|3997.3|3991.3|4
1735553670000|2024-12-30 10:14:30|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|7
1735553700000|2024-12-30 10:15:00|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|3
1735553710000|2024-12-30 10:15:10|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|2
1735553720000|2024-12-30 10:15:20|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.8|3990.8|3
1735553730000|2024-12-30 10:15:30|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|1
1735553740000|2024-12-30 10:15:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|1
1735553760000|2024-12-30 10:16:00|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|2
1735553780000|2024-12-30 10:16:20|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1735553790000|2024-12-30 10:16:30|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|9
1735553800000|2024-12-30 10:16:40|3996.8|3990.8|3997.3|3991.3|3997.8|3991.8|3996.8|3990.8|7
1735553850000|2024-12-30 10:17:30|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|1
1735553860000|2024-12-30 10:17:40|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|1
1735553870000|2024-12-30 10:17:50|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|0
1735553880000|2024-12-30 10:18:00|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|1
1735553900000|2024-12-30 10:18:20|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|2
1735553910000|2024-12-30 10:18:30|||||||||1
1735553920000|2024-12-30 10:18:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1735553940000|2024-12-30 10:19:00|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3
1735553960000|2024-12-30 10:19:20|||||||||2
1735553970000|2024-12-30 10:19:30|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|4
1735553990000|2024-12-30 10:19:50|3998.8|3992.8|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|2
1735554000000|2024-12-30 10:20:00|||||||||2
1735554010000|2024-12-30 10:20:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|2
1735554020000|2024-12-30 10:20:20|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|2
1735554030000|2024-12-30 10:20:30|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|2
1735554040000|2024-12-30 10:20:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1735554050000|2024-12-30 10:20:50|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|3
1735554060000|2024-12-30 10:21:00|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|1
1735554070000|2024-12-30 10:21:10|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.8|3991.8|7
1735554080000|2024-12-30 10:21:20|||||||||1
1735554100000|2024-12-30 10:21:40|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|2
1735554110000|2024-12-30 10:21:50|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1735554120000|2024-12-30 10:22:00|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1735554130000|2024-12-30 10:22:10|3998.8|3992.8|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|1
1735554180000|2024-12-30 10:23:00|3997.3|3991.3|3998.3|3992.3|3998.8|3992.8|3996.8|3990.8|11
1735554210000|2024-12-30 10:23:30|3999.2|3993.2|3999.3|3993.3|3999.3|3993.3|3999.2|3993.2|10
1735554240000|2024-12-30 10:24:00|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735554250000|2024-12-30 10:24:10|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|1
1735554270000|2024-12-30 10:24:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1735554290000|2024-12-30 10:24:50|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|0
1735554300000|2024-12-30 10:25:00|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|12
1735554330000|2024-12-30 10:25:30|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|1
1735554360000|2024-12-30 10:26:00|3998.3|3992.3|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|2
1735554380000|2024-12-30 10:26:20|3997.8|3991.8|3996.3|3990.3|3997.8|3991.8|3996.3|3990.3|13
1735554390000|2024-12-30 10:26:30|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|2
1735554400000|2024-12-30 10:26:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|4
1735554410000|2024-12-30 10:26:50|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1735554430000|2024-12-30 10:27:10|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|0
1735554440000|2024-12-30 10:27:20|3996.3|3990.3|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|2
1735554450000|2024-12-30 10:27:30|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|3
1735554460000|2024-12-30 10:27:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|1
1735554480000|2024-12-30 10:28:00|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|1
1735554500000|2024-12-30 10:28:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735554520000|2024-12-30 10:28:40|3993.3|3987.3|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|26
1735554540000|2024-12-30 10:29:00|||||||||2
1735554560000|2024-12-30 10:29:20|3993.3|3987.3|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|8
1735554610000|2024-12-30 10:30:10|||||||||2
1735554620000|2024-12-30 10:30:20|||||||||4
1735554630000|2024-12-30 10:30:30|3991.8|3985.8|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|13
1735554640000|2024-12-30 10:30:40|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|5
1735554650000|2024-12-30 10:30:50|3991.3|3985.3|3991.8|3985.8|3991.8|3985.8|3991.3|3985.3|2
1735554660000|2024-12-30 10:31:00|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|1
1735554670000|2024-12-30 10:31:10|3991.8|3985.8|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|2
1735554680000|2024-12-30 10:31:20|3989.8|3983.8|3990.8|3984.8|3990.8|3984.8|3989.8|3983.8|11
1735554690000|2024-12-30 10:31:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1735554700000|2024-12-30 10:31:40|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.3|3985.3|0
1735554710000|2024-12-30 10:31:50|||||||||1
1735554720000|2024-12-30 10:32:00|||||||||1
1735554730000|2024-12-30 10:32:10|||||||||1
1735554740000|2024-12-30 10:32:20|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|1
1735554750000|2024-12-30 10:32:30|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1735554840000|2024-12-30 10:34:00|3992.3|3986.3|3991.8|3985.8|3992.3|3986.3|3991.8|3985.8|3
1735554870000|2024-12-30 10:34:30|3991.3|3985.3|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|3
1735554890000|2024-12-30 10:34:50|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|8
1735554900000|2024-12-30 10:35:00|3991.3|3985.3|3991.8|3985.8|3991.8|3985.8|3991.3|3985.3|1
1735554930000|2024-12-30 10:35:30|||||||||1
1735554940000|2024-12-30 10:35:40|||||||||1
1735554950000|2024-12-30 10:35:50|3992.3|3986.3|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|1
1735554970000|2024-12-30 10:36:10|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|0
1735554980000|2024-12-30 10:36:20|3992.8|3986.8|3993.8|3987.8|3993.8|3987.8|3992.8|3986.8|3
1735554990000|2024-12-30 10:36:30|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|2
1735555030000|2024-12-30 10:37:10|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1735555040000|2024-12-30 10:37:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1735555060000|2024-12-30 10:37:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|0
1735555070000|2024-12-30 10:37:50|||||||||1
1735555080000|2024-12-30 10:38:00|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|1
1735555100000|2024-12-30 10:38:20|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1735555110000|2024-12-30 10:38:30|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|53
1735555120000|2024-12-30 10:38:40|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1735555130000|2024-12-30 10:38:50|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|1
1735555140000|2024-12-30 10:39:00|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|2
1735555160000|2024-12-30 10:39:20|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1735555230000|2024-12-30 10:40:30|||||||||1
1735555250000|2024-12-30 10:40:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3
1735555260000|2024-12-30 10:41:00|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1735555270000|2024-12-30 10:41:10|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|2
1735555280000|2024-12-30 10:41:20|||||||||1
1735555300000|2024-12-30 10:41:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3
1735555320000|2024-12-30 10:42:00|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|1
1735555330000|2024-12-30 10:42:10|||||||||1
1735555350000|2024-12-30 10:42:30|||||||||1
1735555380000|2024-12-30 10:43:00|3992.8|3986.8|3993.3|3987.3|3993.8|3987.8|3992.8|3986.8|3
1735555390000|2024-12-30 10:43:10|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1735555440000|2024-12-30 10:44:00|3993.3|3987.3|3993.8|3987.8|3993.8|3987.8|3993.3|3987.3|2
1735555450000|2024-12-30 10:44:10|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1735555460000|2024-12-30 10:44:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1735555470000|2024-12-30 10:44:30|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1735555530000|2024-12-30 10:45:30|||||||||1
1735555540000|2024-12-30 10:45:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1735555550000|2024-12-30 10:45:50|3992.8|3986.8|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|5
1735555590000|2024-12-30 10:46:30|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|1
1735555600000|2024-12-30 10:46:40|||||||||3
1735555620000|2024-12-30 10:47:00|||||||||1
1735555680000|2024-12-30 10:48:00|||||||||2
1735555720000|2024-12-30 10:48:40|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|3
1735555740000|2024-12-30 10:49:00|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1735555760000|2024-12-30 10:49:20|||||||||4
1735555790000|2024-12-30 10:49:50|||||||||1
1735555800000|2024-12-30 10:50:00|||||||||5
1735555820000|2024-12-30 10:50:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3
1735555840000|2024-12-30 10:50:40|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|2
1735555870000|2024-12-30 10:51:10|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|2
1735555920000|2024-12-30 10:52:00|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|4
1735555930000|2024-12-30 10:52:10|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|1
1735556010000|2024-12-30 10:53:30|||||||||1
1735556020000|2024-12-30 10:53:40|||||||||3
1735556040000|2024-12-30 10:54:00|||||||||6
1735556080000|2024-12-30 10:54:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3
1735556090000|2024-12-30 10:54:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|1
1735556110000|2024-12-30 10:55:10|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|2
1735556140000|2024-12-30 10:55:40|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1735556190000|2024-12-30 10:56:30|||||||||1
1735556210000|2024-12-30 10:56:50|||||||||1
1735556280000|2024-12-30 10:58:00|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|3
1735556310000|2024-12-30 10:58:30|||||||||1
1735556330000|2024-12-30 10:58:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|1
1735556340000|2024-12-30 10:59:00|||||||||1
1735556350000|2024-12-30 10:59:10|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1735556370000|2024-12-30 10:59:30|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|12
1735556380000|2024-12-30 10:59:40|||||||||2
1735556390000|2024-12-30 10:59:50|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1735556400000|2024-12-30 11:00:00|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1735556410000|2024-12-30 11:00:10|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|1
1735556420000|2024-12-30 11:00:20|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|5
1735556430000|2024-12-30 11:00:30|3994.8|3988.8|3995.3|3989.3|3995.3|3989.3|3994.3|3988.3|1
1735556440000|2024-12-30 11:00:40|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1735556460000|2024-12-30 11:01:00|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|5
1735556480000|2024-12-30 11:01:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3
1735556540000|2024-12-30 11:02:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|2
1735556560000|2024-12-30 11:02:40|||||||||1
1735556580000|2024-12-30 11:03:00|||||||||2
1735556590000|2024-12-30 11:03:10|||||||||1
1735556630000|2024-12-30 11:03:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|6
1735556640000|2024-12-30 11:04:00|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|1
1735556650000|2024-12-30 11:04:10|||||||||1
1735556670000|2024-12-30 11:04:30|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3994.8|3988.8|1
1735556680000|2024-12-30 11:04:40|3994.8|3988.8|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|0
1735556700000|2024-12-30 11:05:00|||||||||2
1735556710000|2024-12-30 11:05:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1735556770000|2024-12-30 11:06:10|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1735556780000|2024-12-30 11:06:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1735556790000|2024-12-30 11:06:30|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|1
1735556810000|2024-12-30 11:06:50|||||||||1
1735556830000|2024-12-30 11:07:10|||||||||1
1735556870000|2024-12-30 11:07:50|||||||||1
1735556890000|2024-12-30 11:08:10|||||||||1
1735556900000|2024-12-30 11:08:20|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|0
1735556910000|2024-12-30 11:08:30|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|8
1735556920000|2024-12-30 11:08:40|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1735556960000|2024-12-30 11:09:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|5
1735556990000|2024-12-30 11:09:50|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|1
1735557000000|2024-12-30 11:10:00|3994.8|3988.8|3995.3|3989.3|3995.8|3989.8|3994.8|3988.8|1
1735557010000|2024-12-30 11:10:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|1
1735557090000|2024-12-30 11:11:30|||||||||1
1735557110000|2024-12-30 11:11:50|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|8
1735557150000|2024-12-30 11:12:30|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|1
1735557160000|2024-12-30 11:12:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|2
1735557210000|2024-12-30 11:13:30|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|1
1735557240000|2024-12-30 11:14:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735557280000|2024-12-30 11:14:40|3995.3|3989.3|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1735557330000|2024-12-30 11:15:30|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|1
1735557340000|2024-12-30 11:15:40|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1735557360000|2024-12-30 11:16:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|2
1735557380000|2024-12-30 11:16:20|3995.3|3989.3|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1735557400000|2024-12-30 11:16:40|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|2
1735557430000|2024-12-30 11:17:10|3996.3|3990.3|3997.3|3991.3|3997.3|3991.3|3996.3|3990.3|2
1735557500000|2024-12-30 11:18:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|1
1735557510000|2024-12-30 11:18:30|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1735557550000|2024-12-30 11:19:10|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|2
1735557590000|2024-12-30 11:19:50|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1735557600000|2024-12-30 11:20:00|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|2
1735557620000|2024-12-30 11:20:20|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.8|3990.8|0
1735557630000|2024-12-30 11:20:30|||||||||21
1735557660000|2024-12-30 11:21:00|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1735557680000|2024-12-30 11:21:20|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|0
1735557690000|2024-12-30 11:21:30|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|0
1735557740000|2024-12-30 11:22:20|||||||||1
1735557770000|2024-12-30 11:22:50|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1735557780000|2024-12-30 11:23:00|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|0
1735557790000|2024-12-30 11:23:10|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1735557810000|2024-12-30 11:23:30|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|1
1735557840000|2024-12-30 11:24:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735557880000|2024-12-30 11:24:40|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1735557890000|2024-12-30 11:24:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735557910000|2024-12-30 11:25:10|||||||||4
1735557970000|2024-12-30 11:26:10|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|5
1735558030000|2024-12-30 11:27:10|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|3
1735558040000|2024-12-30 11:27:20|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|1
1735558060000|2024-12-30 11:27:40|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3994.3|3988.3|0
1735558080000|2024-12-30 11:28:00|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1735558150000|2024-12-30 11:29:10|||||||||1
1735558170000|2024-12-30 11:29:30|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|4
1735558200000|2024-12-30 11:30:00|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|6
1735558250000|2024-12-30 11:30:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735558270000|2024-12-30 11:31:10|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|4
1735558310000|2024-12-30 11:31:50|3995.3|3989.3|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1735558320000|2024-12-30 11:32:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735558340000|2024-12-30 11:32:20|3996.3|3990.3|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|4
1735558380000|2024-12-30 11:33:00|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1735558430000|2024-12-30 11:33:50|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|3
1735558450000|2024-12-30 11:34:10|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|2
1735558480000|2024-12-30 11:34:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1735558520000|2024-12-30 11:35:20|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|2
1735558540000|2024-12-30 11:35:40|3996.8|3990.8|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|6
1735558560000|2024-12-30 11:36:00|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|2
1735558570000|2024-12-30 11:36:10|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1735558580000|2024-12-30 11:36:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|4
1735558590000|2024-12-30 11:36:30|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|4
1735558610000|2024-12-30 11:36:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3
1735558620000|2024-12-30 11:37:00|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|1
1735558630000|2024-12-30 11:37:10|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1735558740000|2024-12-30 11:39:00|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3
1735558760000|2024-12-30 11:39:20|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4
1735558770000|2024-12-30 11:39:30|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.8|3993.8|0
1735558790000|2024-12-30 11:39:50|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735558800000|2024-12-30 11:40:00|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3998.8|3992.8|2
1735558810000|2024-12-30 11:40:10|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735558860000|2024-12-30 11:41:00|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3998.8|3992.8|2
1735558880000|2024-12-30 11:41:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3
1735558890000|2024-12-30 11:41:30|||||||||1
1735558920000|2024-12-30 11:42:00|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3998.8|3992.8|2
1735558940000|2024-12-30 11:42:20|3998.8|3992.8|3998.8|3992.8|3999.3|3993.3|3998.8|3992.8|0
1735559000000|2024-12-30 11:43:20|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|1
1735559010000|2024-12-30 11:43:30|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1735559090000|2024-12-30 11:44:50|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|5
1735559120000|2024-12-30 11:45:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735559130000|2024-12-30 11:45:30|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|2
1735559160000|2024-12-30 11:46:00|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735559170000|2024-12-30 11:46:10|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|1
1735559180000|2024-12-30 11:46:20|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|1
1735559200000|2024-12-30 11:46:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|6
1735559220000|2024-12-30 11:47:00|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|1
1735559230000|2024-12-30 11:47:10|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735559240000|2024-12-30 11:47:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|2
1735559310000|2024-12-30 11:48:30|||||||||1
1735559340000|2024-12-30 11:49:00|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|4
1735559380000|2024-12-30 11:49:40|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1735559450000|2024-12-30 11:50:50|||||||||25
1735559490000|2024-12-30 11:51:30|||||||||1
1735559510000|2024-12-30 11:51:50|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|4
1735559550000|2024-12-30 11:52:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|1
1735559590000|2024-12-30 11:53:10|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1735559600000|2024-12-30 11:53:20|3999.3|3993.3|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|3
1735559620000|2024-12-30 11:53:40|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|1
1735559720000|2024-12-30 11:55:20|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|1
1735559740000|2024-12-30 11:55:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1735559760000|2024-12-30 11:56:00|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|18
1735559800000|2024-12-30 11:56:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3
1735559820000|2024-12-30 11:57:00|3998.8|3992.8|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|3
1735559830000|2024-12-30 11:57:10|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|200
1735559850000|2024-12-30 11:57:30|3999.8|3993.8|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|201
1735559860000|2024-12-30 11:57:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|159
1735559890000|2024-12-30 11:58:10|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|42
1735559910000|2024-12-30 11:58:30|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|185
1735559940000|2024-12-30 11:59:00|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1735559970000|2024-12-30 11:59:30|||||||||17
1735560000000|2024-12-30 12:00:00|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|2
1735560010000|2024-12-30 12:00:10|3997.8|3991.8|3998.8|3992.8|3998.8|3992.8|3997.8|3991.8|201
1735560050000|2024-12-30 12:00:50|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3998.8|3992.8|200
1735560080000|2024-12-30 12:01:20|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|201
1735560090000|2024-12-30 12:01:30|3998.8|3992.8|3999.8|3993.8|3999.8|3993.8|3998.8|3992.8|4
1735560110000|2024-12-30 12:01:50|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|1
1735560130000|2024-12-30 12:02:10|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|201
1735560190000|2024-12-30 12:03:10|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4
1735560200000|2024-12-30 12:03:20|||||||||1
1735560210000|2024-12-30 12:03:30|||||||||1
1735560220000|2024-12-30 12:03:40|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|2
1735560240000|2024-12-30 12:04:00|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|8
1735560250000|2024-12-30 12:04:10|4003.8|3997.8|4006.8|4000.8|4006.8|4000.8|4003.8|3997.8|11
1735560260000|2024-12-30 12:04:20|||||||||1
1735560270000|2024-12-30 12:04:30|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4
1735560280000|2024-12-30 12:04:40|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|0
1735560290000|2024-12-30 12:04:50|4006.8|4000.8|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|3
1735560300000|2024-12-30 12:05:00|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|204
1735560310000|2024-12-30 12:05:10|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|2
1735560340000|2024-12-30 12:05:40|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|1
1735560370000|2024-12-30 12:06:10|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1735560380000|2024-12-30 12:06:20|||||||||1
1735560420000|2024-12-30 12:07:00|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|13
1735560480000|2024-12-30 12:08:00|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1735560500000|2024-12-30 12:08:20|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|11
1735560520000|2024-12-30 12:08:40|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|1
1735560540000|2024-12-30 12:09:00|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|2
1735560550000|2024-12-30 12:09:10|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|122
1735560630000|2024-12-30 12:10:30|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|108
1735560640000|2024-12-30 12:10:40|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|0
1735560650000|2024-12-30 12:10:50|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|1
1735560680000|2024-12-30 12:11:20|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|95
1735560700000|2024-12-30 12:11:40|||||||||2
1735560720000|2024-12-30 12:12:00|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4
1735560740000|2024-12-30 12:12:20|4007.3|4001.3|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|3
1735560750000|2024-12-30 12:12:30|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1735560790000|2024-12-30 12:13:10|||||||||1
1735560800000|2024-12-30 12:13:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|6
1735560810000|2024-12-30 12:13:30|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.3|4000.3|6
1735560820000|2024-12-30 12:13:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|5
1735560830000|2024-12-30 12:13:50|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|8
1735560840000|2024-12-30 12:14:00|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|19
1735560850000|2024-12-30 12:14:10|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|1
1735560860000|2024-12-30 12:14:20|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|5
1735560880000|2024-12-30 12:14:40|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1735560890000|2024-12-30 12:14:50|4011.3|4005.3|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|1
1735560900000|2024-12-30 12:15:00|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|1
1735560920000|2024-12-30 12:15:20|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|2
1735560950000|2024-12-30 12:15:50|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|10
1735560960000|2024-12-30 12:16:00|||||||||1
1735560980000|2024-12-30 12:16:20|4012.8|4006.8|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|2
1735560990000|2024-12-30 12:16:30|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1735561000000|2024-12-30 12:16:40|4012.8|4006.8|4011.8|4005.8|4012.8|4006.8|4011.8|4005.8|2
1735561010000|2024-12-30 12:16:50|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1735561020000|2024-12-30 12:17:00|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|0
1735561030000|2024-12-30 12:17:10|4011.3|4005.3|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1735561040000|2024-12-30 12:17:20|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|12
1735561050000|2024-12-30 12:17:30|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4007.8|4001.8|3
1735561060000|2024-12-30 12:17:40|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1735561100000|2024-12-30 12:18:20|||||||||1
1735561110000|2024-12-30 12:18:30|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|2
1735561120000|2024-12-30 12:18:40|4009.3|4003.3|4010.3|4004.3|4011.8|4005.8|4009.3|4003.3|162
1735561140000|2024-12-30 12:19:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735561210000|2024-12-30 12:20:10|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1735561250000|2024-12-30 12:20:50|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4006.3|4000.3|20
1735561260000|2024-12-30 12:21:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1735561270000|2024-12-30 12:21:10|||||||||1
1735561280000|2024-12-30 12:21:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|14
1735561290000|2024-12-30 12:21:30|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1735561310000|2024-12-30 12:21:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|1
1735561350000|2024-12-30 12:22:30|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1735561360000|2024-12-30 12:22:40|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|8
1735561380000|2024-12-30 12:23:00|4004.3|3998.3|4004.3|3998.3|4005.3|3999.3|4004.3|3998.3|8
1735561400000|2024-12-30 12:23:20|4004.8|3998.8|4005.8|3999.8|4005.8|3999.8|4004.8|3998.8|1
1735561410000|2024-12-30 12:23:30|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|0
1735561420000|2024-12-30 12:23:40|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|0
1735561440000|2024-12-30 12:24:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1735561450000|2024-12-30 12:24:10|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1735561480000|2024-12-30 12:24:40|||||||||1
1735561600000|2024-12-30 12:26:40|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|3
1735561610000|2024-12-30 12:26:50|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|5
1735561620000|2024-12-30 12:27:00|4005.3|3999.3|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|3
1735561680000|2024-12-30 12:28:00|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|1
1735561690000|2024-12-30 12:28:10|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1735561700000|2024-12-30 12:28:20|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|8
1735561710000|2024-12-30 12:28:30|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1735561740000|2024-12-30 12:29:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|2
1735561750000|2024-12-30 12:29:10|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4005.8|3999.8|1
1735561770000|2024-12-30 12:29:30|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.3|4000.3|4
1735561790000|2024-12-30 12:29:50|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|2
1735561800000|2024-12-30 12:30:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1735561820000|2024-12-30 12:30:20|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1735561860000|2024-12-30 12:31:00|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|4
1735561880000|2024-12-30 12:31:20|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|1
1735561900000|2024-12-30 12:31:40|4011.3|4005.3|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|5
1735561920000|2024-12-30 12:32:00|4012.3|4006.3|4012.8|4006.8|4013.3|4007.3|4012.3|4006.3|5
1735561930000|2024-12-30 12:32:10|4013.3|4007.3|4013.8|4007.8|4014.8|4008.8|4013.3|4007.3|85
1735561940000|2024-12-30 12:32:20|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|15
1735561950000|2024-12-30 12:32:30|4015.8|4009.8|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|3
1735561960000|2024-12-30 12:32:40|4015.8|4009.8|4015.8|4009.8|4017.3|4011.3|4015.3|4009.3|12
1735561970000|2024-12-30 12:32:50|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|2
1735561980000|2024-12-30 12:33:00|4016.8|4010.8|4016.3|4010.3|4017.3|4011.3|4016.3|4010.3|6
1735561990000|2024-12-30 12:33:10|||||||||2
1735562000000|2024-12-30 12:33:20|||||||||1
1735562010000|2024-12-30 12:33:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735562020000|2024-12-30 12:33:40|||||||||1
1735562030000|2024-12-30 12:33:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|5
1735562040000|2024-12-30 12:34:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|3
1735562050000|2024-12-30 12:34:10|4017.4|4011.4|4017.3|4011.3|4017.4|4011.4|4017.3|4011.3|12
1735562060000|2024-12-30 12:34:20|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|11
1735562070000|2024-12-30 12:34:30|4015.8|4009.8|4016.8|4010.8|4016.8|4010.8|4015.8|4009.8|20
1735562080000|2024-12-30 12:34:40|4018.3|4012.3|4019.8|4013.8|4019.8|4013.8|4018.3|4012.3|11
1735562090000|2024-12-30 12:34:50|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4
1735562100000|2024-12-30 12:35:00|4019.3|4013.3|4021.3|4015.3|4022.8|4016.8|4019.3|4013.3|22
1735562120000|2024-12-30 12:35:20|4021.4|4015.4|4021.8|4015.8|4021.8|4015.8|4021.4|4015.4|2
1735562130000|2024-12-30 12:35:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|5
1735562160000|2024-12-30 12:36:00|4020.4|4014.4|4020.3|4014.3|4020.4|4014.4|4020.3|4014.3|3
1735562170000|2024-12-30 12:36:10|4019.9|4013.9|4018.3|4012.3|4019.9|4013.9|4018.3|4012.3|4
1735562180000|2024-12-30 12:36:20|4019.8|4013.8|4021.3|4015.3|4021.3|4015.3|4019.8|4013.8|3
1735562200000|2024-12-30 12:36:40|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4
1735562210000|2024-12-30 12:36:50|4021.3|4015.3|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|3
1735562220000|2024-12-30 12:37:00|4019.8|4013.8|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|1
1735562230000|2024-12-30 12:37:10|4020.8|4014.8|4020.8|4014.8|4021.3|4015.3|4020.8|4014.8|4
1735562240000|2024-12-30 12:37:20|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|2
1735562250000|2024-12-30 12:37:30|4019.8|4013.8|4018.9|4012.9|4019.8|4013.8|4018.9|4012.9|5
1735562260000|2024-12-30 12:37:40|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1735562270000|2024-12-30 12:37:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|3
1735562290000|2024-12-30 12:38:10|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|2
1735562310000|2024-12-30 12:38:30|||||||||1
1735562320000|2024-12-30 12:38:40|||||||||4
1735562330000|2024-12-30 12:38:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|10
1735562340000|2024-12-30 12:39:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|2
1735562360000|2024-12-30 12:39:20|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1735562370000|2024-12-30 12:39:30|||||||||2
1735562390000|2024-12-30 12:39:50|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|2
1735562400000|2024-12-30 12:40:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|2
1735562410000|2024-12-30 12:40:10|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|1
1735562420000|2024-12-30 12:40:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|2
1735562430000|2024-12-30 12:40:30|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|1
1735562440000|2024-12-30 12:40:40|||||||||3
1735562460000|2024-12-30 12:41:00|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|1
1735562480000|2024-12-30 12:41:20|4021.8|4015.8|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|1
1735562490000|2024-12-30 12:41:30|4022.8|4016.8|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|13
1735562500000|2024-12-30 12:41:40|4023.3|4017.3|4021.8|4015.8|4023.3|4017.3|4021.8|4015.8|3
1735562510000|2024-12-30 12:41:50|4021.9|4015.9|4022.8|4016.8|4022.8|4016.8|4021.9|4015.9|4
1735562530000|2024-12-30 12:42:10|4022.3|4016.3|4021.8|4015.8|4022.8|4016.8|4021.8|4015.8|5
1735562550000|2024-12-30 12:42:30|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|2
1735562560000|2024-12-30 12:42:40|4020.8|4014.8|4020.3|4014.3|4021.3|4015.3|4019.8|4013.8|13
1735562570000|2024-12-30 12:42:50|4021.3|4015.3|4022.3|4016.3|4022.8|4016.8|4021.3|4015.3|42
1735562580000|2024-12-30 12:43:00|4021.9|4015.9|4021.8|4015.8|4021.9|4015.9|4021.8|4015.8|0
1735562610000|2024-12-30 12:43:30|4022.8|4016.8|4023.3|4017.3|4023.3|4017.3|4022.3|4016.3|16
1735562640000|2024-12-30 12:44:00|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|5
1735562670000|2024-12-30 12:44:30|4021.8|4015.8|4020.3|4014.3|4021.8|4015.8|4020.3|4014.3|1
1735562680000|2024-12-30 12:44:40|4020.8|4014.8|4020.3|4014.3|4020.8|4014.8|4020.3|4014.3|2
1735562690000|2024-12-30 12:44:50|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1735562710000|2024-12-30 12:45:10|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1735562720000|2024-12-30 12:45:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1735562730000|2024-12-30 12:45:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1735562740000|2024-12-30 12:45:40|||||||||1
1735562750000|2024-12-30 12:45:50|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|1
1735562760000|2024-12-30 12:46:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|2
1735562770000|2024-12-30 12:46:10|4019.3|4013.3|4019.8|4013.8|4019.8|4013.8|4019.3|4013.3|0
1735562780000|2024-12-30 12:46:20|||||||||2
1735562790000|2024-12-30 12:46:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1735562800000|2024-12-30 12:46:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|19
1735562820000|2024-12-30 12:47:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1735562840000|2024-12-30 12:47:20|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1735562850000|2024-12-30 12:47:30|||||||||1
1735562860000|2024-12-30 12:47:40|4017.4|4011.4|4019.3|4013.3|4019.3|4013.3|4017.4|4011.4|11
1735562870000|2024-12-30 12:47:50|4018.8|4012.8|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|0
1735562880000|2024-12-30 12:48:00|4018.8|4012.8|4018.3|4012.3|4018.8|4012.8|4018.3|4012.3|2
1735562890000|2024-12-30 12:48:10|4018.8|4012.8|4020.8|4014.8|4020.8|4014.8|4018.8|4012.8|1
1735562900000|2024-12-30 12:48:20|4021.3|4015.3|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|1
1735562920000|2024-12-30 12:48:40|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|1
1735562930000|2024-12-30 12:48:50|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|2
1735562940000|2024-12-30 12:49:00|||||||||9
1735562950000|2024-12-30 12:49:10|||||||||2
1735562960000|2024-12-30 12:49:20|4019.8|4013.8|4018.3|4012.3|4019.8|4013.8|4018.3|4012.3|5
1735562970000|2024-12-30 12:49:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1735562990000|2024-12-30 12:49:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|2
1735563010000|2024-12-30 12:50:10|||||||||1
1735563020000|2024-12-30 12:50:20|4020.3|4014.3|4020.3|4014.3|4021.8|4015.8|4020.3|4014.3|8
1735563030000|2024-12-30 12:50:30|4019.8|4013.8|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|0
1735563040000|2024-12-30 12:50:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1735563070000|2024-12-30 12:51:10|4020.8|4014.8|4022.3|4016.3|4022.3|4016.3|4020.8|4014.8|3
1735563100000|2024-12-30 12:51:40|4021.8|4015.8|4019.8|4013.8|4021.8|4015.8|4019.8|4013.8|11
1735563110000|2024-12-30 12:51:50|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|2
1735563120000|2024-12-30 12:52:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|3
1735563150000|2024-12-30 12:52:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|5
1735563160000|2024-12-30 12:52:40|4019.3|4013.3|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|3
1735563170000|2024-12-30 12:52:50|4018.8|4012.8|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|2
1735563180000|2024-12-30 12:53:00|4018.3|4012.3|4017.3|4011.3|4018.3|4012.3|4017.3|4011.3|2
1735563190000|2024-12-30 12:53:10|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4015.8|4009.8|4
1735563200000|2024-12-30 12:53:20|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.3|4010.3|2
1735563210000|2024-12-30 12:53:30|4016.3|4010.3|4015.3|4009.3|4016.3|4010.3|4015.3|4009.3|3
1735563220000|2024-12-30 12:53:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|2
1735563230000|2024-12-30 12:53:50|4015.3|4009.3|4014.8|4008.8|4015.3|4009.3|4014.8|4008.8|2
1735563240000|2024-12-30 12:54:00|4014.3|4008.3|4013.3|4007.3|4014.3|4008.3|4013.3|4007.3|16
1735563250000|2024-12-30 12:54:10|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1735563260000|2024-12-30 12:54:20|4014.3|4008.3|4013.8|4007.8|4014.8|4008.8|4013.8|4007.8|4
1735563270000|2024-12-30 12:54:30|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1735563280000|2024-12-30 12:54:40|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|2
1735563290000|2024-12-30 12:54:50|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|2
1735563300000|2024-12-30 12:55:00|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|1
1735563320000|2024-12-30 12:55:20|4014.3|4008.3|4015.8|4009.8|4015.8|4009.8|4014.3|4008.3|3
1735563330000|2024-12-30 12:55:30|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4
1735563340000|2024-12-30 12:55:40|4013.8|4007.8|4016.3|4010.3|4016.3|4010.3|4013.8|4007.8|8
1735563360000|2024-12-30 12:56:00|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|3
1735563370000|2024-12-30 12:56:10|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1735563390000|2024-12-30 12:56:30|||||||||1
1735563400000|2024-12-30 12:56:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|1
1735563420000|2024-12-30 12:57:00|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|1
1735563430000|2024-12-30 12:57:10|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|4
1735563510000|2024-12-30 12:58:30|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4
1735563520000|2024-12-30 12:58:40|||||||||1
1735563530000|2024-12-30 12:58:50|||||||||14
1735563540000|2024-12-30 12:59:00|||||||||3
1735563550000|2024-12-30 12:59:10|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|11
1735563560000|2024-12-30 12:59:20|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|2
1735563580000|2024-12-30 12:59:40|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|5
1735563600000|2024-12-30 13:00:00|4016.8|4010.8|4018.8|4012.8|4019.8|4013.8|4016.8|4010.8|6
1735563610000|2024-12-30 13:00:10|4019.8|4013.8|4021.3|4015.3|4021.3|4015.3|4018.8|4012.8|3
1735563620000|2024-12-30 13:00:20|4020.8|4014.8|4017.3|4011.3|4020.8|4014.8|4016.3|4010.3|5
1735563630000|2024-12-30 13:00:30|4017.8|4011.8|4018.3|4012.3|4018.3|4012.3|4017.8|4011.8|2
1735563640000|2024-12-30 13:00:40|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|0
1735563650000|2024-12-30 13:00:50|4018.3|4012.3|4017.3|4011.3|4019.3|4013.3|4017.3|4011.3|7
1735563660000|2024-12-30 13:01:00|4017.8|4011.8|4018.3|4012.3|4018.8|4012.8|4017.3|4011.3|2
1735563670000|2024-12-30 13:01:10|4017.8|4011.8|4016.3|4010.3|4017.8|4011.8|4016.3|4010.3|2
1735563680000|2024-12-30 13:01:20|4016.8|4010.8|4015.8|4009.8|4016.8|4010.8|4015.8|4009.8|0
1735563690000|2024-12-30 13:01:30|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|3
1735563700000|2024-12-30 13:01:40|4013.3|4007.3|4012.8|4006.8|4013.8|4007.8|4012.8|4006.8|11
1735563710000|2024-12-30 13:01:50|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|1
1735563720000|2024-12-30 13:02:00|4014.3|4008.3|4012.8|4006.8|4014.3|4008.3|4012.8|4006.8|8
1735563730000|2024-12-30 13:02:10|4013.3|4007.3|4009.8|4003.8|4013.3|4007.3|4009.8|4003.8|15
1735563740000|2024-12-30 13:02:20|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|5
1735563750000|2024-12-30 13:02:30|4007.8|4001.8|4009.3|4003.3|4009.3|4003.3|4007.8|4001.8|10
1735563760000|2024-12-30 13:02:40|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|11
1735563770000|2024-12-30 13:02:50|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|0
1735563780000|2024-12-30 13:03:00|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1735563790000|2024-12-30 13:03:10|4007.8|4001.8|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|159
1735563800000|2024-12-30 13:03:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|4
1735563810000|2024-12-30 13:03:30|4008.3|4002.3|4006.8|4000.8|4008.3|4002.3|4006.8|4000.8|7
1735563820000|2024-12-30 13:03:40|4005.8|3999.8|4006.8|4000.8|4006.8|4000.8|4005.8|3999.8|4
1735563830000|2024-12-30 13:03:50|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|3
1735563840000|2024-12-30 13:04:00|4006.3|4000.3|4006.8|4000.8|4007.3|4001.3|4006.3|4000.3|3
1735563850000|2024-12-30 13:04:10|4006.3|4000.3|4002.3|3996.3|4006.3|4000.3|4002.3|3996.3|17
1735563860000|2024-12-30 13:04:20|4000.8|3994.8|4002.3|3996.3|4002.3|3996.3|4000.8|3994.8|27
1735563870000|2024-12-30 13:04:30|4001.8|3995.8|4002.8|3996.8|4002.8|3996.8|4001.8|3995.8|4
1735563880000|2024-12-30 13:04:40|4001.8|3995.8|4003.3|3997.3|4003.3|3997.3|4001.8|3995.8|5
1735563890000|2024-12-30 13:04:50|4002.3|3996.3|4003.3|3997.3|4003.3|3997.3|4001.9|3995.9|3
1735563900000|2024-12-30 13:05:00|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|4
1735563910000|2024-12-30 13:05:10|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|4
1735563920000|2024-12-30 13:05:20|4002.8|3996.8|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|0
1735563930000|2024-12-30 13:05:30|4002.8|3996.8|4000.8|3994.8|4002.8|3996.8|4000.8|3994.8|3
1735563940000|2024-12-30 13:05:40|4001.3|3995.3|4001.8|3995.8|4003.3|3997.3|4001.3|3995.3|5
1735563950000|2024-12-30 13:05:50|4002.3|3996.3|4001.8|3995.8|4002.3|3996.3|4001.3|3995.3|3
1735563960000|2024-12-30 13:06:00|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|10
1735563970000|2024-12-30 13:06:10|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4
1735563980000|2024-12-30 13:06:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|7
1735563990000|2024-12-30 13:06:30|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|9
1735564000000|2024-12-30 13:06:40|4002.3|3996.3|4002.8|3996.8|4002.8|3996.8|4001.3|3995.3|7
1735564010000|2024-12-30 13:06:50|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4003.3|3997.3|3
1735564020000|2024-12-30 13:07:00|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|15
1735564030000|2024-12-30 13:07:10|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|2
1735564040000|2024-12-30 13:07:20|4004.8|3998.8|4002.8|3996.8|4004.8|3998.8|4002.8|3996.8|7
1735564050000|2024-12-30 13:07:30|4003.3|3997.3|4002.3|3996.3|4003.3|3997.3|4002.3|3996.3|4
1735564060000|2024-12-30 13:07:40|4000.8|3994.8|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|3
1735564070000|2024-12-30 13:07:50|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|6
1735564080000|2024-12-30 13:08:00|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|11
1735564090000|2024-12-30 13:08:10|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|10
1735564110000|2024-12-30 13:08:30|4002.3|3996.3|4001.8|3995.8|4002.3|3996.3|4001.3|3995.3|9
1735564120000|2024-12-30 13:08:40|4001.3|3995.3|3999.8|3993.8|4001.8|3995.8|3999.8|3993.8|14
1735564130000|2024-12-30 13:08:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|3
1735564140000|2024-12-30 13:09:00|3999.8|3993.8|3998.3|3992.3|3999.8|3993.8|3997.8|3991.8|28
1735564150000|2024-12-30 13:09:10|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|0
1735564160000|2024-12-30 13:09:20|||||||||3
1735564170000|2024-12-30 13:09:30|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3998.8|3992.8|4
1735564180000|2024-12-30 13:09:40|4000.3|3994.3|3999.3|3993.3|4000.3|3994.3|3998.8|3992.8|7
1735564190000|2024-12-30 13:09:50|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|4
1735564200000|2024-12-30 13:10:00|3997.8|3991.8|3996.3|3990.3|3997.8|3991.8|3996.3|3990.3|6
1735564210000|2024-12-30 13:10:10|3995.8|3989.8|3996.3|3990.3|3997.3|3991.3|3995.8|3989.8|8
1735564230000|2024-12-30 13:10:30|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|4
1735564240000|2024-12-30 13:10:40|3996.8|3990.8|4000.8|3994.8|4000.8|3994.8|3996.3|3990.3|10
1735564250000|2024-12-30 13:10:50|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|1
1735564260000|2024-12-30 13:11:00|3999.8|3993.8|4000.3|3994.3|4000.8|3994.8|3999.3|3993.3|158
1735564270000|2024-12-30 13:11:10|4000.8|3994.8|4000.8|3994.8|4001.8|3995.8|4000.3|3994.3|6
1735564280000|2024-12-30 13:11:20|4000.3|3994.3|4000.8|3994.8|4000.8|3994.8|3999.8|3993.8|2
1735564290000|2024-12-30 13:11:30|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|3998.8|3992.8|7
1735564300000|2024-12-30 13:11:40|3999.3|3993.3|3999.8|3993.8|3999.8|3993.8|3999.3|3993.3|3
1735564310000|2024-12-30 13:11:50|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3998.3|3992.3|4
1735564320000|2024-12-30 13:12:00|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3997.8|3991.8|2
1735564330000|2024-12-30 13:12:10|3998.8|3992.8|3999.3|3993.3|3999.3|3993.3|3998.3|3992.3|20
1735564340000|2024-12-30 13:12:20|3998.8|3992.8|3998.3|3992.3|3999.3|3993.3|3998.3|3992.3|12
1735564350000|2024-12-30 13:12:30|3998.8|3992.8|3998.3|3992.3|3999.3|3993.3|3998.3|3992.3|5
1735564360000|2024-12-30 13:12:40|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3998.3|3992.3|0
1735564370000|2024-12-30 13:12:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|1
1735564380000|2024-12-30 13:13:00|3997.8|3991.8|3998.3|3992.3|3999.3|3993.3|3997.8|3991.8|4
1735564390000|2024-12-30 13:13:10|3999.3|3993.3|3999.8|3993.8|4000.3|3994.3|3999.3|3993.3|2
1735564400000|2024-12-30 13:13:20|3999.3|3993.3|3999.8|3993.8|4000.3|3994.3|3999.3|3993.3|0
1735564410000|2024-12-30 13:13:30|3999.3|3993.3|3999.8|3993.8|3999.8|3993.8|3999.3|3993.3|205
1735564420000|2024-12-30 13:13:40|4000.3|3994.3|4001.3|3995.3|4001.3|3995.3|3999.8|3993.8|8
1735564440000|2024-12-30 13:14:00|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|2
1735564450000|2024-12-30 13:14:10|4002.8|3996.8|4002.3|3996.3|4002.8|3996.8|4002.3|3996.3|1
1735564460000|2024-12-30 13:14:20|4001.8|3995.8|4000.3|3994.3|4001.8|3995.8|4000.3|3994.3|2
1735564470000|2024-12-30 13:14:30|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|1
1735564480000|2024-12-30 13:14:40|4001.8|3995.8|4002.8|3996.8|4002.8|3996.8|4001.8|3995.8|1
1735564490000|2024-12-30 13:14:50|4002.3|3996.3|4000.3|3994.3|4002.3|3996.3|4000.3|3994.3|4
1735564500000|2024-12-30 13:15:00|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.8|3993.8|0
1735564510000|2024-12-30 13:15:10|4001.3|3995.3|4000.3|3994.3|4001.3|3995.3|4000.3|3994.3|1
1735564520000|2024-12-30 13:15:20|3999.3|3993.3|3999.8|3993.8|4000.3|3994.3|3999.3|3993.3|2
1735564530000|2024-12-30 13:15:30|4000.3|3994.3|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|0
1735564540000|2024-12-30 13:15:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1735564550000|2024-12-30 13:15:50|4002.3|3996.3|4001.3|3995.3|4002.3|3996.3|4001.3|3995.3|3
1735564560000|2024-12-30 13:16:00|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|0
1735564580000|2024-12-30 13:16:20|||||||||3
1735564600000|2024-12-30 13:16:40|4000.8|3994.8|4000.3|3994.3|4000.8|3994.8|3999.8|3993.8|201
1735564610000|2024-12-30 13:16:50|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.3|3994.3|200
1735564620000|2024-12-30 13:17:00|4000.3|3994.3|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|40
1735564630000|2024-12-30 13:17:10|4000.8|3994.8|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|1
1735564640000|2024-12-30 13:17:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735564660000|2024-12-30 13:17:40|||||||||1
1735564670000|2024-12-30 13:17:50|||||||||1
1735564690000|2024-12-30 13:18:10|||||||||2
1735564700000|2024-12-30 13:18:20|||||||||11
1735564710000|2024-12-30 13:18:30|4000.3|3994.3|4000.8|3994.8|4000.8|3994.8|4000.3|3994.3|2
1735564720000|2024-12-30 13:18:40|4001.3|3995.3|4000.3|3994.3|4001.3|3995.3|4000.3|3994.3|1
1735564740000|2024-12-30 13:19:00|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|1
1735564750000|2024-12-30 13:19:10|||||||||2
1735564760000|2024-12-30 13:19:20|||||||||1
1735564770000|2024-12-30 13:19:30|||||||||1
1735564780000|2024-12-30 13:19:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4
1735564790000|2024-12-30 13:19:50|||||||||3
1735564800000|2024-12-30 13:20:00|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|1
1735564810000|2024-12-30 13:20:10|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|1
1735564820000|2024-12-30 13:20:20|||||||||3
1735564830000|2024-12-30 13:20:30|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|5
1735564840000|2024-12-30 13:20:40|4000.3|3994.3|4001.3|3995.3|4001.8|3995.8|4000.3|3994.3|7
1735564850000|2024-12-30 13:20:50|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1735564860000|2024-12-30 13:21:00|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4
1735564870000|2024-12-30 13:21:10|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|1
1735564880000|2024-12-30 13:21:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1735564890000|2024-12-30 13:21:30|4002.3|3996.3|4000.3|3994.3|4002.3|3996.3|4000.3|3994.3|12
1735564900000|2024-12-30 13:21:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1735564910000|2024-12-30 13:21:50|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|3
1735564920000|2024-12-30 13:22:00|||||||||1
1735564930000|2024-12-30 13:22:10|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|6
1735564940000|2024-12-30 13:22:20|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|11
1735564950000|2024-12-30 13:22:30|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|1
1735564960000|2024-12-30 13:22:40|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|3
1735564980000|2024-12-30 13:23:00|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|1
1735565000000|2024-12-30 13:23:20|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|6
1735565020000|2024-12-30 13:23:40|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|6
1735565030000|2024-12-30 13:23:50|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|7
1735565040000|2024-12-30 13:24:00|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|1
1735565060000|2024-12-30 13:24:20|4001.8|3995.8|4001.8|3995.8|4002.3|3996.3|4001.8|3995.8|2
1735565070000|2024-12-30 13:24:30|4002.3|3996.3|4001.3|3995.3|4002.3|3996.3|4001.3|3995.3|2
1735565080000|2024-12-30 13:24:40|4000.8|3994.8|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|1
1735565090000|2024-12-30 13:24:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|2
1735565100000|2024-12-30 13:25:00|4002.3|3996.3|4002.8|3996.8|4002.8|3996.8|4002.3|3996.3|6
1735565110000|2024-12-30 13:25:10|4002.3|3996.3|4001.8|3995.8|4002.3|3996.3|4001.8|3995.8|1
1735565120000|2024-12-30 13:25:20|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1735565130000|2024-12-30 13:25:30|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|26
1735565150000|2024-12-30 13:25:50|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.3|3997.3|1
1735565160000|2024-12-30 13:26:00|4004.8|3998.8|4003.3|3997.3|4004.8|3998.8|4002.8|3996.8|4
1735565170000|2024-12-30 13:26:10|4002.8|3996.8|4004.3|3998.3|4004.3|3998.3|4002.8|3996.8|1
1735565180000|2024-12-30 13:26:20|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|1
1735565200000|2024-12-30 13:26:40|||||||||3
1735565210000|2024-12-30 13:26:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1735565220000|2024-12-30 13:27:00|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|6
1735565230000|2024-12-30 13:27:10|4005.7|3999.7|4004.3|3998.3|4005.8|3999.8|4003.8|3997.8|33
1735565240000|2024-12-30 13:27:20|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1735565250000|2024-12-30 13:27:30|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|3
1735565270000|2024-12-30 13:27:50|||||||||1
1735565280000|2024-12-30 13:28:00|4003.8|3997.8|4004.3|3998.3|4004.8|3998.8|4003.8|3997.8|6
1735565290000|2024-12-30 13:28:10|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1735565300000|2024-12-30 13:28:20|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|12
1735565310000|2024-12-30 13:28:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4
1735565320000|2024-12-30 13:28:40|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4005.3|3999.3|27
1735565330000|2024-12-30 13:28:50|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4006.8|4000.8|2
1735565340000|2024-12-30 13:29:00|4006.8|4000.8|4007.3|4001.3|4007.8|4001.8|4006.8|4000.8|228
1735565350000|2024-12-30 13:29:10|4006.3|4000.3|4005.3|3999.3|4006.3|4000.3|4005.3|3999.3|6
1735565360000|2024-12-30 13:29:20|4004.3|3998.3|4005.3|3999.3|4005.3|3999.3|4004.3|3998.3|7
1735565380000|2024-12-30 13:29:40|4005.8|3999.8|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|3
1735565390000|2024-12-30 13:29:50|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|0
1735565400000|2024-12-30 13:30:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|4
1735565410000|2024-12-30 13:30:10|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|0
1735565420000|2024-12-30 13:30:20|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|3
1735565430000|2024-12-30 13:30:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|2
1735565440000|2024-12-30 13:30:40|4006.7|4000.7|4008.3|4002.3|4008.3|4002.3|4006.7|4000.7|4
1735565450000|2024-12-30 13:30:50|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|6
1735565460000|2024-12-30 13:31:00|4008.8|4002.8|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|0
1735565470000|2024-12-30 13:31:10|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|2
1735565480000|2024-12-30 13:31:20|4011.3|4005.3|4014.8|4008.8|4014.8|4008.8|4011.3|4005.3|19
1735565490000|2024-12-30 13:31:30|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4
1735565500000|2024-12-30 13:31:40|||||||||6
1735565510000|2024-12-30 13:31:50|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1735565520000|2024-12-30 13:32:00|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|2
1735565530000|2024-12-30 13:32:10|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4012.8|4006.8|5
1735565540000|2024-12-30 13:32:20|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|7
1735565550000|2024-12-30 13:32:30|4013.3|4007.3|4013.3|4007.3|4013.8|4007.8|4012.8|4006.8|3
1735565560000|2024-12-30 13:32:40|4012.8|4006.8|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|1
1735565570000|2024-12-30 13:32:50|4011.8|4005.8|4013.2|4007.2|4013.3|4007.3|4011.8|4005.8|49
1735565580000|2024-12-30 13:33:00|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4012.3|4006.3|5
1735565600000|2024-12-30 13:33:20|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.3|4006.3|7
1735565610000|2024-12-30 13:33:30|4012.8|4006.8|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|1
1735565620000|2024-12-30 13:33:40|||||||||2
1735565630000|2024-12-30 13:33:50|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1735565640000|2024-12-30 13:34:00|||||||||4
1735565660000|2024-12-30 13:34:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|1
1735565670000|2024-12-30 13:34:30|4014.8|4008.8|4015.3|4009.3|4016.3|4010.3|4014.8|4008.8|97
1735565680000|2024-12-30 13:34:40|4014.2|4008.2|4015.2|4009.2|4015.2|4009.2|4014.2|4008.2|34
1735565690000|2024-12-30 13:34:50|4016.2|4010.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|7
1735565700000|2024-12-30 13:35:00|4016.7|4010.7|4019.2|4013.2|4019.2|4013.2|4016.7|4010.7|13
1735565710000|2024-12-30 13:35:10|4019.7|4013.7|4019.7|4013.7|4020.2|4014.2|4019.2|4013.2|4
1735565720000|2024-12-30 13:35:20|4020.7|4014.7|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|10
1735565730000|2024-12-30 13:35:30|4021.2|4015.2|4019.2|4013.2|4021.2|4015.2|4019.2|4013.2|21
1735565740000|2024-12-30 13:35:40|4019.7|4013.7|4018.7|4012.7|4020.2|4014.2|4017.7|4011.7|8
1735565750000|2024-12-30 13:35:50|4018.8|4012.8|4017.2|4011.2|4019.2|4013.2|4017.2|4011.2|4
1735565760000|2024-12-30 13:36:00|4017.7|4011.7|4017.7|4011.7|4018.2|4012.2|4016.7|4010.7|3
1735565770000|2024-12-30 13:36:10|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4018.2|4012.2|1
1735565780000|2024-12-30 13:36:20|4018.7|4012.7|4020.2|4014.2|4020.7|4014.7|4018.7|4012.7|7
1735565790000|2024-12-30 13:36:30|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|3
1735565800000|2024-12-30 13:36:40|4019.7|4013.7|4019.2|4013.2|4020.7|4014.7|4019.2|4013.2|3
1735565810000|2024-12-30 13:36:50|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|1
1735565820000|2024-12-30 13:37:00|||||||||4
1735565830000|2024-12-30 13:37:10|4019.7|4013.7|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|6
1735565840000|2024-12-30 13:37:20|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|4
1735565850000|2024-12-30 13:37:30|4021.7|4015.7|4022.2|4016.2|4022.7|4016.7|4021.7|4015.7|1
1735565860000|2024-12-30 13:37:40|4022.7|4016.7|4021.2|4015.2|4022.7|4016.7|4021.2|4015.2|5
1735565870000|2024-12-30 13:37:50|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|2
1735565880000|2024-12-30 13:38:00|4022.3|4016.3|4024.2|4018.2|4024.2|4018.2|4022.3|4016.3|7
1735565890000|2024-12-30 13:38:10|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|2
1735565900000|2024-12-30 13:38:20|4022.8|4016.8|4023.2|4017.2|4023.2|4017.2|4022.8|4016.8|3
1735565910000|2024-12-30 13:38:30|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|2
1735565920000|2024-12-30 13:38:40|4023.7|4017.7|4023.7|4017.7|4024.7|4018.7|4022.7|4016.7|6
1735565930000|2024-12-30 13:38:50|4024.2|4018.2|4022.7|4016.7|4024.2|4018.2|4022.7|4016.7|3
1735565940000|2024-12-30 13:39:00|4022.3|4016.3|4023.7|4017.7|4023.7|4017.7|4022.3|4016.3|10
1735565950000|2024-12-30 13:39:10|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|5
1735565960000|2024-12-30 13:39:20|4023.7|4017.7|4023.7|4017.7|4024.2|4018.2|4023.2|4017.2|5
1735565970000|2024-12-30 13:39:30|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|2
1735565980000|2024-12-30 13:39:40|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|5
1735565990000|2024-12-30 13:39:50|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.2|4017.2|17
1735566000000|2024-12-30 13:40:00|4023.7|4017.7|4023.2|4017.2|4024.2|4018.2|4023.2|4017.2|4
1735566010000|2024-12-30 13:40:10|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|1
1735566020000|2024-12-30 13:40:20|4023.7|4017.7|4024.2|4018.2|4024.7|4018.7|4022.7|4016.7|8
1735566030000|2024-12-30 13:40:30|4026.2|4020.2|4026.2|4020.2|4027.2|4021.2|4026.2|4020.2|31
1735566040000|2024-12-30 13:40:40|4027.2|4021.2|4026.2|4020.2|4027.2|4021.2|4026.2|4020.2|2
1735566050000|2024-12-30 13:40:50|||||||||1
1735566060000|2024-12-30 13:41:00|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4024.7|4018.7|2
1735566070000|2024-12-30 13:41:10|4024.7|4018.7|4023.2|4017.2|4024.7|4018.7|4022.7|4016.7|4
1735566080000|2024-12-30 13:41:20|4023.7|4017.7|4025.7|4019.7|4026.2|4020.2|4022.7|4016.7|3
1735566090000|2024-12-30 13:41:30|4025.2|4019.2|4025.7|4019.7|4026.2|4020.2|4025.2|4019.2|2
1735566100000|2024-12-30 13:41:40|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|4
1735566110000|2024-12-30 13:41:50|4024.2|4018.2|4026.2|4020.2|4026.7|4020.7|4024.2|4018.2|10
1735566120000|2024-12-30 13:42:00|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735566130000|2024-12-30 13:42:10|4025.7|4019.7|4027.2|4021.2|4027.7|4021.7|4025.7|4019.7|29
1735566140000|2024-12-30 13:42:20|4026.7|4020.7|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|1
1735566150000|2024-12-30 13:42:30|4028.3|4022.3|4030.7|4024.7|4030.7|4024.7|4027.8|4021.8|46
1735566160000|2024-12-30 13:42:40|4030.2|4024.2|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|16
1735566170000|2024-12-30 13:42:50|4029.7|4023.7|4030.2|4024.2|4030.3|4024.3|4029.7|4023.7|2
1735566180000|2024-12-30 13:43:00|4030.3|4024.3|4031.2|4025.2|4031.2|4025.2|4029.8|4023.8|16
1735566190000|2024-12-30 13:43:10|4030.7|4024.7|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|2
1735566200000|2024-12-30 13:43:20|4030.7|4024.7|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|1
1735566210000|2024-12-30 13:43:30|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|1
1735566230000|2024-12-30 13:43:50|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|1
1735566240000|2024-12-30 13:44:00|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|1
1735566250000|2024-12-30 13:44:10|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|1
1735566260000|2024-12-30 13:44:20|4029.7|4023.7|4031.2|4025.2|4031.2|4025.2|4029.7|4023.7|103
1735566270000|2024-12-30 13:44:30|4030.8|4024.8|4031.2|4025.2|4031.2|4025.2|4030.8|4024.8|2
1735566280000|2024-12-30 13:44:40|4031.3|4025.3|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|4
1735566290000|2024-12-30 13:44:50|4032.2|4026.2|4031.2|4025.2|4032.2|4026.2|4031.2|4025.2|2
1735569000000|2024-12-30 14:30:00|4032.8|4026.8|4039.8|4033.8|4039.8|4033.8|4032.8|4026.8|606
1735569010000|2024-12-30 14:30:10|4040.3|4034.3|4034.7|4028.7|4040.8|4034.8|4034.7|4028.7|128
1735569020000|2024-12-30 14:30:20|4035.8|4029.8|4037.7|4031.7|4038.8|4032.8|4035.7|4029.7|41
1735569030000|2024-12-30 14:30:30|4037.8|4031.8|4038.8|4032.8|4039.7|4033.7|4037.7|4031.7|32
1735569040000|2024-12-30 14:30:40|4039.7|4033.7|4037.2|4031.2|4039.7|4033.7|4037.2|4031.2|50
1735569050000|2024-12-30 14:30:50|4036.8|4030.8|4035.7|4029.7|4036.8|4030.8|4034.7|4028.7|42
1735569060000|2024-12-30 14:31:00|4034.7|4028.7|4035.7|4029.7|4036.7|4030.7|4034.7|4028.7|57
1735569070000|2024-12-30 14:31:10|4034.8|4028.8|4035.7|4029.7|4036.7|4030.7|4034.7|4028.7|92
1735569080000|2024-12-30 14:31:20|4036.2|4030.2|4034.7|4028.7|4036.2|4030.2|4033.3|4027.3|43
1735569090000|2024-12-30 14:31:30|4035.7|4029.7|4036.7|4030.7|4036.7|4030.7|4035.7|4029.7|16
1735569100000|2024-12-30 14:31:40|4035.3|4029.3|4029.8|4023.8|4035.3|4029.3|4029.8|4023.8|57
1735569110000|2024-12-30 14:31:50|4029.7|4023.7|4028.2|4022.2|4029.7|4023.7|4027.3|4021.3|40
1735569120000|2024-12-30 14:32:00|4027.8|4021.8|4024.7|4018.7|4028.2|4022.2|4023.3|4017.3|34
1735569130000|2024-12-30 14:32:10|4023.8|4017.8|4022.2|4016.2|4024.2|4018.2|4021.8|4015.8|36
1735569140000|2024-12-30 14:32:20|4021.8|4015.8|4021.8|4015.8|4022.2|4016.2|4021.7|4015.7|25
1735569150000|2024-12-30 14:32:30|4022.7|4016.7|4023.8|4017.8|4024.8|4018.8|4022.7|4016.7|29
1735569160000|2024-12-30 14:32:40|4024.2|4018.2|4025.8|4019.8|4025.8|4019.8|4024.2|4018.2|48
1735569170000|2024-12-30 14:32:50|4026.3|4020.3|4025.8|4019.8|4028.7|4022.7|4025.8|4019.8|67
1735569180000|2024-12-30 14:33:00|4026.2|4020.2|4027.2|4021.2|4028.7|4022.7|4026.2|4020.2|171
1735569190000|2024-12-30 14:33:10|4027.3|4021.3|4024.8|4018.8|4027.7|4021.7|4024.8|4018.8|79
1735569200000|2024-12-30 14:33:20|4024.7|4018.7|4025.8|4019.8|4025.8|4019.8|4022.7|4016.7|16
1735569210000|2024-12-30 14:33:30|4025.7|4019.7|4030.8|4024.8|4030.8|4024.8|4025.7|4019.7|284
1735569220000|2024-12-30 14:33:40|4031.3|4025.3|4032.2|4026.2|4032.3|4026.3|4030.8|4024.8|154
1735569230000|2024-12-30 14:33:50|4031.8|4025.8|4032.8|4026.8|4032.8|4026.8|4031.7|4025.7|114
1735569240000|2024-12-30 14:34:00|4033.7|4027.7|4033.7|4027.7|4034.3|4028.3|4032.2|4026.2|32
1735569250000|2024-12-30 14:34:10|4033.2|4027.2|4035.8|4029.8|4036.3|4030.3|4032.7|4026.7|54
1735569260000|2024-12-30 14:34:20|4036.2|4030.2|4031.8|4025.8|4036.8|4030.8|4031.7|4025.7|131
1735569270000|2024-12-30 14:34:30|4031.7|4025.7|4030.8|4024.8|4031.7|4025.7|4030.8|4024.8|5
1735569280000|2024-12-30 14:34:40|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4026.8|4020.8|17
1735569290000|2024-12-30 14:34:50|4029.7|4023.7|4026.7|4020.7|4029.8|4023.8|4026.7|4020.7|21
1735569300000|2024-12-30 14:35:00|4027.7|4021.7|4026.8|4020.8|4028.2|4022.2|4025.8|4019.8|34
1735569310000|2024-12-30 14:35:10|4026.7|4020.7|4026.8|4020.8|4029.2|4023.2|4025.7|4019.7|32
1735569320000|2024-12-30 14:35:20|4026.7|4020.7|4028.7|4022.7|4028.7|4022.7|4026.7|4020.7|123
1735569330000|2024-12-30 14:35:30|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4027.7|4021.7|15
1735569340000|2024-12-30 14:35:40|4029.7|4023.7|4030.7|4024.7|4030.7|4024.7|4029.2|4023.2|25
1735569350000|2024-12-30 14:35:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|13
1735569360000|2024-12-30 14:36:00|4030.7|4024.7|4030.7|4024.7|4032.2|4026.2|4029.7|4023.7|75
1735569370000|2024-12-30 14:36:10|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4029.7|4023.7|12
1735569380000|2024-12-30 14:36:20|4029.8|4023.8|4028.7|4022.7|4029.8|4023.8|4027.2|4021.2|59
1735569390000|2024-12-30 14:36:30|4029.7|4023.7|4031.2|4025.2|4031.7|4025.7|4029.2|4023.2|30
1735569400000|2024-12-30 14:36:40|4031.7|4025.7|4030.7|4024.7|4031.7|4025.7|4030.7|4024.7|21
1735569410000|2024-12-30 14:36:50|4031.2|4025.2|4029.7|4023.7|4031.7|4025.7|4029.7|4023.7|42
1735569420000|2024-12-30 14:37:00|4030.2|4024.2|4032.7|4026.7|4032.7|4026.7|4030.2|4024.2|40
1735569430000|2024-12-30 14:37:10|4031.7|4025.7|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|9
1735569440000|2024-12-30 14:37:20|4033.7|4027.7|4036.2|4030.2|4036.2|4030.2|4033.7|4027.7|39
1735569450000|2024-12-30 14:37:30|4036.7|4030.7|4035.7|4029.7|4037.7|4031.7|4035.7|4029.7|131
1735569460000|2024-12-30 14:37:40|4036.2|4030.2|4036.2|4030.2|4036.7|4030.7|4035.7|4029.7|24
1735569470000|2024-12-30 14:37:50|4036.7|4030.7|4037.7|4031.7|4037.7|4031.7|4036.7|4030.7|9
1735569480000|2024-12-30 14:38:00|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4037.7|4031.7|107
1735569490000|2024-12-30 14:38:10|4040.2|4034.2|4042.7|4036.7|4042.7|4036.7|4040.2|4034.2|98
1735569500000|2024-12-30 14:38:20|||||||||40
1735569510000|2024-12-30 14:38:30|4043.2|4037.2|4041.7|4035.7|4043.7|4037.7|4040.7|4034.7|11
1735569520000|2024-12-30 14:38:40|4042.7|4036.7|4043.7|4037.7|4043.7|4037.7|4040.7|4034.7|20
1735569530000|2024-12-30 14:38:50|4043.2|4037.2|4047.7|4041.7|4047.7|4041.7|4043.2|4037.2|88
1735569540000|2024-12-30 14:39:00|4047.2|4041.2|4045.7|4039.7|4047.2|4041.2|4045.7|4039.7|35
1735569550000|2024-12-30 14:39:10|4044.7|4038.7|4043.7|4037.7|4045.7|4039.7|4043.7|4037.7|64
1735569560000|2024-12-30 14:39:20|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4042.7|4036.7|58
1735569570000|2024-12-30 14:39:30|4042.7|4036.7|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|188
1735569580000|2024-12-30 14:39:40|4044.7|4038.7|4042.7|4036.7|4044.7|4038.7|4042.7|4036.7|261
1735569590000|2024-12-30 14:39:50|4042.2|4036.2|4041.7|4035.7|4043.7|4037.7|4040.7|4034.7|51
1735569600000|2024-12-30 14:40:00|4042.6|4036.6|4048.7|4042.7|4049.7|4043.7|4042.6|4036.6|73
1735569610000|2024-12-30 14:40:10|4048.1|4042.1|4048.6|4042.6|4049.2|4043.2|4047.7|4041.7|33
1735569620000|2024-12-30 14:40:20|4047.6|4041.6|4049.6|4043.6|4049.6|4043.6|4047.1|4041.1|34
1735569630000|2024-12-30 14:40:30|4050.1|4044.1|4048.1|4042.1|4050.1|4044.1|4048.1|4042.1|125
1735569640000|2024-12-30 14:40:40|4049.1|4043.1|4050.1|4044.1|4050.6|4044.6|4049.1|4043.1|24
1735569650000|2024-12-30 14:40:50|4049.2|4043.2|4049.6|4043.6|4049.6|4043.6|4048.6|4042.6|134
1735569660000|2024-12-30 14:41:00|4049.1|4043.1|4051.1|4045.1|4051.1|4045.1|4048.6|4042.6|87
1735569670000|2024-12-30 14:41:10|4051.6|4045.6|4052.1|4046.1|4052.6|4046.6|4051.6|4045.6|556
1735569680000|2024-12-30 14:41:20|4052.6|4046.6|4053.1|4047.1|4053.6|4047.6|4052.6|4046.6|114
1735569690000|2024-12-30 14:41:30|4052.6|4046.6|4054.6|4048.6|4054.7|4048.7|4052.6|4046.6|109
1735569700000|2024-12-30 14:41:40|4054.7|4048.7|4054.6|4048.6|4054.7|4048.7|4054.1|4048.1|3
1735569710000|2024-12-30 14:41:50|4053.6|4047.6|4050.7|4044.7|4053.6|4047.6|4049.7|4043.7|195
1735569720000|2024-12-30 14:42:00|4051.2|4045.2|4048.2|4042.2|4051.2|4045.2|4048.2|4042.2|31
1735569730000|2024-12-30 14:42:10|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|139
1735569740000|2024-12-30 14:42:20|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4047.7|4041.7|317
1735569750000|2024-12-30 14:42:30|4048.2|4042.2|4049.2|4043.2|4049.2|4043.2|4047.6|4041.6|42
1735569760000|2024-12-30 14:42:40|4048.7|4042.7|4049.1|4043.1|4049.6|4043.6|4048.6|4042.6|203
1735569770000|2024-12-30 14:42:50|4048.6|4042.6|4049.1|4043.1|4049.1|4043.1|4048.6|4042.6|115
1735569780000|2024-12-30 14:43:00|4049.2|4043.2|4050.6|4044.6|4050.7|4044.7|4049.2|4043.2|27
1735569790000|2024-12-30 14:43:10|4050.1|4044.1|4049.1|4043.1|4050.2|4044.2|4049.1|4043.1|27
1735569800000|2024-12-30 14:43:20|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4046.7|4040.7|20
1735569810000|2024-12-30 14:43:30|4048.2|4042.2|4046.2|4040.2|4048.2|4042.2|4046.2|4040.2|23
1735569820000|2024-12-30 14:43:40|4045.7|4039.7|4044.7|4038.7|4046.7|4040.7|4044.7|4038.7|16
1735569830000|2024-12-30 14:43:50|4045.2|4039.2|4044.7|4038.7|4045.2|4039.2|4044.2|4038.2|14
1735569840000|2024-12-30 14:44:00|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|23
1735569850000|2024-12-30 14:44:10|4043.7|4037.7|4039.2|4033.2|4043.7|4037.7|4039.2|4033.2|54
1735569860000|2024-12-30 14:44:20|4038.7|4032.7|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|8
1735569870000|2024-12-30 14:44:30|4036.7|4030.7|4034.7|4028.7|4036.7|4030.7|4034.7|4028.7|125
1735569880000|2024-12-30 14:44:40|4033.7|4027.7|4031.7|4025.7|4033.7|4027.7|4031.7|4025.7|64
1735569890000|2024-12-30 14:44:50|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|15
1735569900000|2024-12-30 14:45:00|4034.7|4028.7|4035.7|4029.7|4035.7|4029.7|4034.7|4028.7|27
1735569910000|2024-12-30 14:45:10|4035.6|4029.6|4037.7|4031.7|4037.7|4031.7|4035.6|4029.6|21
1735569920000|2024-12-30 14:45:20|4036.7|4030.7|4040.2|4034.2|4040.2|4034.2|4036.7|4030.7|21
1735569930000|2024-12-30 14:45:30|4039.7|4033.7|4042.7|4036.7|4042.7|4036.7|4039.7|4033.7|19
1735569940000|2024-12-30 14:45:40|4043.7|4037.7|4042.7|4036.7|4043.7|4037.7|4041.7|4035.7|27
1735569950000|2024-12-30 14:45:50|4041.7|4035.7|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|122
1735569960000|2024-12-30 14:46:00|4042.7|4036.7|4040.7|4034.7|4042.7|4036.7|4039.7|4033.7|18
1735569970000|2024-12-30 14:46:10|||||||||2
1735569980000|2024-12-30 14:46:20|4041.2|4035.2|4037.7|4031.7|4041.7|4035.7|4037.7|4031.7|175
1735569990000|2024-12-30 14:46:30|4038.7|4032.7|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|24
1735570000000|2024-12-30 14:46:40|4038.2|4032.2|4039.7|4033.7|4041.2|4035.2|4038.2|4032.2|31
1735570010000|2024-12-30 14:46:50|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4038.2|4032.2|42
1735570020000|2024-12-30 14:47:00|4037.7|4031.7|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|22
1735570030000|2024-12-30 14:47:10|4037.2|4031.2|4036.7|4030.7|4037.7|4031.7|4036.7|4030.7|16
1735570040000|2024-12-30 14:47:20|4037.7|4031.7|4038.7|4032.7|4038.7|4032.7|4037.7|4031.7|18
1735570050000|2024-12-30 14:47:30|||||||||13
1735570060000|2024-12-30 14:47:40|4037.7|4031.7|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|31
1735570070000|2024-12-30 14:47:50|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4038.2|4032.2|13
1735570080000|2024-12-30 14:48:00|4037.7|4031.7|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|39
1735570090000|2024-12-30 14:48:10|4037.7|4031.7|4036.2|4030.2|4038.7|4032.7|4036.2|4030.2|12
1735570100000|2024-12-30 14:48:20|4036.7|4030.7|4033.7|4027.7|4036.7|4030.7|4033.7|4027.7|12
1735570110000|2024-12-30 14:48:30|4034.7|4028.7|4033.7|4027.7|4034.7|4028.7|4033.7|4027.7|9
1735570120000|2024-12-30 14:48:40|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4033.7|4027.7|7
1735570130000|2024-12-30 14:48:50|4033.2|4027.2|4030.7|4024.7|4034.2|4028.2|4030.7|4024.7|53
1735570140000|2024-12-30 14:49:00|4031.2|4025.2|4030.7|4024.7|4031.7|4025.7|4030.7|4024.7|119
1735570150000|2024-12-30 14:49:10|4031.2|4025.2|4030.2|4024.2|4031.2|4025.2|4030.2|4024.2|4
1735570160000|2024-12-30 14:49:20|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.2|4023.2|53
1735570170000|2024-12-30 14:49:30|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4029.7|4023.7|38
1735570180000|2024-12-30 14:49:40|4032.2|4026.2|4031.7|4025.7|4032.7|4026.7|4031.7|4025.7|25
1735570190000|2024-12-30 14:49:50|4030.7|4024.7|4035.7|4029.7|4036.2|4030.2|4030.7|4024.7|196
1735570200000|2024-12-30 14:50:00|4036.2|4030.2|4033.2|4027.2|4036.2|4030.2|4033.2|4027.2|38
1735570210000|2024-12-30 14:50:10|4033.7|4027.7|4034.7|4028.7|4034.7|4028.7|4032.7|4026.7|20
1735570220000|2024-12-30 14:50:20|4034.6|4028.6|4034.7|4028.7|4034.7|4028.7|4033.7|4027.7|6
1735570230000|2024-12-30 14:50:30|||||||||7
1735570240000|2024-12-30 14:50:40|4034.2|4028.2|4036.7|4030.7|4036.7|4030.7|4034.2|4028.2|6
1735570250000|2024-12-30 14:50:50|4036.2|4030.2|4037.7|4031.7|4037.7|4031.7|4036.2|4030.2|14
1735570260000|2024-12-30 14:51:00|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4036.7|4030.7|16
1735570270000|2024-12-30 14:51:10|4036.7|4030.7|4036.2|4030.2|4037.7|4031.7|4036.2|4030.2|32
1735570280000|2024-12-30 14:51:20|4035.7|4029.7|4035.7|4029.7|4036.2|4030.2|4034.7|4028.7|34
1735570290000|2024-12-30 14:51:30|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4032.7|4026.7|26
1735570300000|2024-12-30 14:51:40|4035.2|4029.2|4034.7|4028.7|4035.2|4029.2|4034.7|4028.7|0
1735570310000|2024-12-30 14:51:50|4033.7|4027.7|4033.7|4027.7|4034.7|4028.7|4033.7|4027.7|25
1735570320000|2024-12-30 14:52:00|4034.7|4028.7|4036.7|4030.7|4036.7|4030.7|4034.7|4028.7|8
1735570330000|2024-12-30 14:52:10|4035.7|4029.7|4033.7|4027.7|4035.7|4029.7|4033.7|4027.7|35
1735570340000|2024-12-30 14:52:20|4032.7|4026.7|4030.7|4024.7|4032.7|4026.7|4030.7|4024.7|10
1735570350000|2024-12-30 14:52:30|4029.7|4023.7|4030.2|4024.2|4030.7|4024.7|4028.7|4022.7|26
1735570360000|2024-12-30 14:52:40|4030.7|4024.7|4033.7|4027.7|4033.7|4027.7|4030.7|4024.7|66
1735570370000|2024-12-30 14:52:50|4032.7|4026.7|4032.7|4026.7|4033.7|4027.7|4032.7|4026.7|82
1735570380000|2024-12-30 14:53:00|4033.2|4027.2|4035.7|4029.7|4035.7|4029.7|4033.2|4027.2|28
1735570390000|2024-12-30 14:53:10|4034.7|4028.7|4033.7|4027.7|4034.7|4028.7|4033.7|4027.7|8
1735570400000|2024-12-30 14:53:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4031.2|4025.2|5
1735570410000|2024-12-30 14:53:30|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|4
1735570420000|2024-12-30 14:53:40|4033.2|4027.2|4031.7|4025.7|4033.2|4027.2|4031.7|4025.7|16
1735570430000|2024-12-30 14:53:50|4032.2|4026.2|4031.7|4025.7|4032.7|4026.7|4031.2|4025.2|10
1735570440000|2024-12-30 14:54:00|4032.2|4026.2|4031.7|4025.7|4032.2|4026.2|4031.2|4025.2|26
1735570450000|2024-12-30 14:54:10|4032.2|4026.2|4032.7|4026.7|4033.2|4027.2|4031.2|4025.2|25
1735570460000|2024-12-30 14:54:20|4033.2|4027.2|4031.7|4025.7|4033.2|4027.2|4031.7|4025.7|5
1735570470000|2024-12-30 14:54:30|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4
1735570480000|2024-12-30 14:54:40|4032.2|4026.2|4033.2|4027.2|4033.2|4027.2|4031.7|4025.7|23
1735570490000|2024-12-30 14:54:50|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4030.7|4024.7|33
1735570500000|2024-12-30 14:55:00|4032.7|4026.7|4030.7|4024.7|4032.7|4026.7|4030.7|4024.7|20
1735570510000|2024-12-30 14:55:10|4031.7|4025.7|4029.7|4023.7|4031.7|4025.7|4029.7|4023.7|235
1735570520000|2024-12-30 14:55:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4029.7|4023.7|22
1735570530000|2024-12-30 14:55:30|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|10
1735570540000|2024-12-30 14:55:40|||||||||3
1735570550000|2024-12-30 14:55:50|4030.7|4024.7|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|4
1735570560000|2024-12-30 14:56:00|4031.2|4025.2|4029.7|4023.7|4031.2|4025.2|4028.7|4022.7|49
1735570570000|2024-12-30 14:56:10|4030.7|4024.7|4030.7|4024.7|4031.7|4025.7|4030.7|4024.7|39
1735570580000|2024-12-30 14:56:20|4029.7|4023.7|4028.7|4022.7|4029.7|4023.7|4028.7|4022.7|16
1735570590000|2024-12-30 14:56:30|4027.7|4021.7|4028.7|4022.7|4028.7|4022.7|4027.7|4021.7|18
1735570600000|2024-12-30 14:56:40|4027.2|4021.2|4025.7|4019.7|4027.2|4021.2|4025.2|4019.2|11
1735570610000|2024-12-30 14:56:50|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|17
1735570620000|2024-12-30 14:57:00|4025.2|4019.2|4024.2|4018.2|4025.2|4019.2|4024.2|4018.2|12
1735570630000|2024-12-30 14:57:10|4023.7|4017.7|4025.7|4019.7|4025.7|4019.7|4023.7|4017.7|16
1735570640000|2024-12-30 14:57:20|4025.2|4019.2|4024.2|4018.2|4025.6|4019.6|4024.2|4018.2|23
1735570650000|2024-12-30 14:57:30|4023.7|4017.7|4022.7|4016.7|4023.7|4017.7|4022.7|4016.7|4
1735570660000|2024-12-30 14:57:40|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|10
1735570670000|2024-12-30 14:57:50|4021.7|4015.7|4019.7|4013.7|4021.7|4015.7|4019.7|4013.7|19
1735570680000|2024-12-30 14:58:00|4021.2|4015.2|4019.2|4013.2|4021.2|4015.2|4018.7|4012.7|31
1735570690000|2024-12-30 14:58:10|4018.7|4012.7|4018.2|4012.2|4019.2|4013.2|4017.7|4011.7|22
1735570700000|2024-12-30 14:58:20|4019.2|4013.2|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|17
1735570710000|2024-12-30 14:58:30|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|16
1735570720000|2024-12-30 14:58:40|4018.7|4012.7|4019.2|4013.2|4020.7|4014.7|4018.7|4012.7|24
1735570730000|2024-12-30 14:58:50|4019.7|4013.7|4020.7|4014.7|4020.7|4014.7|4019.7|4013.7|8
1735570740000|2024-12-30 14:59:00|4019.7|4013.7|4020.7|4014.7|4020.7|4014.7|4019.7|4013.7|8
1735570750000|2024-12-30 14:59:10|4020.2|4014.2|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|20
1735570760000|2024-12-30 14:59:20|4020.7|4014.7|4019.7|4013.7|4020.7|4014.7|4019.2|4013.2|12
1735570770000|2024-12-30 14:59:30|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4018.7|4012.7|10
1735570780000|2024-12-30 14:59:40|4019.7|4013.7|4020.2|4014.2|4021.6|4015.6|4019.2|4013.2|17
1735570790000|2024-12-30 14:59:50|4019.7|4013.7|4021.2|4015.2|4021.2|4015.2|4019.2|4013.2|13
1735570800000|2024-12-30 15:00:00|4020.7|4014.7|4019.2|4013.2|4020.7|4014.7|4019.2|4013.2|6
1735570810000|2024-12-30 15:00:10|4019.7|4013.7|4017.7|4011.7|4019.7|4013.7|4017.7|4011.7|21
1735570820000|2024-12-30 15:00:20|4018.7|4012.7|4020.7|4014.7|4020.7|4014.7|4018.7|4012.7|28
1735570830000|2024-12-30 15:00:30|4019.2|4013.2|4019.7|4013.7|4020.2|4014.2|4019.2|4013.2|12
1735570840000|2024-12-30 15:00:40|4020.2|4014.2|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|13
1735570850000|2024-12-30 15:00:50|4020.6|4014.6|4020.7|4014.7|4020.7|4014.7|4020.6|4014.6|12
1735570860000|2024-12-30 15:01:00|4020.2|4014.2|4019.7|4013.7|4020.2|4014.2|4019.2|4013.2|13
1735570870000|2024-12-30 15:01:10|4018.7|4012.7|4016.7|4010.7|4018.7|4012.7|4015.7|4009.7|31
1735570880000|2024-12-30 15:01:20|4015.7|4009.7|4015.7|4009.7|4016.7|4010.7|4015.7|4009.7|33
1735570890000|2024-12-30 15:01:30|4015.2|4009.2|4015.7|4009.7|4015.7|4009.7|4015.2|4009.2|11
1735570900000|2024-12-30 15:01:40|4015.2|4009.2|4013.7|4007.7|4015.2|4009.2|4013.7|4007.7|36
1735570910000|2024-12-30 15:01:50|4013.2|4007.2|4013.7|4007.7|4013.7|4007.7|4012.2|4006.2|29
1735570920000|2024-12-30 15:02:00|4014.7|4008.7|4015.7|4009.7|4016.7|4010.7|4014.7|4008.7|203
1735570930000|2024-12-30 15:02:10|4015.2|4009.2|4013.7|4007.7|4015.2|4009.2|4013.7|4007.7|35
1735570940000|2024-12-30 15:02:20|4014.2|4008.2|4013.7|4007.7|4014.7|4008.7|4013.7|4007.7|19
1735570950000|2024-12-30 15:02:30|4013.2|4007.2|4012.7|4006.7|4013.2|4007.2|4012.7|4006.7|4
1735570960000|2024-12-30 15:02:40|4013.2|4007.2|4010.7|4004.7|4013.7|4007.7|4010.7|4004.7|77
1735570970000|2024-12-30 15:02:50|4011.2|4005.2|4007.7|4001.7|4011.7|4005.7|4007.7|4001.7|85
1735570980000|2024-12-30 15:03:00|4007.8|4001.8|4007.7|4001.7|4008.7|4002.7|4007.7|4001.7|138
1735570990000|2024-12-30 15:03:10|4007.3|4001.3|4007.7|4001.7|4007.8|4001.8|4007.2|4001.2|10
1735571000000|2024-12-30 15:03:20|4006.8|4000.8|4006.7|4000.7|4007.2|4001.2|4005.8|3999.8|19
1735571010000|2024-12-30 15:03:30|4007.2|4001.2|4006.7|4000.7|4007.7|4001.7|4006.2|4000.2|5
1735571020000|2024-12-30 15:03:40|4006.2|4000.2|4003.7|3997.7|4006.2|4000.2|4003.7|3997.7|149
1735571030000|2024-12-30 15:03:50|4004.7|3998.7|4004.2|3998.2|4004.7|3998.7|4003.7|3997.7|9
1735571040000|2024-12-30 15:04:00|4003.7|3997.7|4004.2|3998.2|4004.7|3998.7|4003.7|3997.7|11
1735571050000|2024-12-30 15:04:10|4004.7|3998.7|4003.7|3997.7|4005.7|3999.7|4003.7|3997.7|20
1735571060000|2024-12-30 15:04:20|4001.7|3995.7|4000.7|3994.7|4001.7|3995.7|4000.2|3994.2|49
1735571070000|2024-12-30 15:04:30|4000.2|3994.2|4000.7|3994.7|4000.7|3994.7|4000.2|3994.2|16
1735571080000|2024-12-30 15:04:40|||||||||108
1735571090000|2024-12-30 15:04:50|4002.2|3996.2|4002.7|3996.7|4002.7|3996.7|4001.3|3995.3|42
1735571100000|2024-12-30 15:05:00|4003.2|3997.2|4003.7|3997.7|4004.7|3998.7|4002.7|3996.7|10
1735571110000|2024-12-30 15:05:10|4003.3|3997.3|4004.7|3998.7|4004.7|3998.7|4003.3|3997.3|14
1735571120000|2024-12-30 15:05:20|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|33
1735571130000|2024-12-30 15:05:30|4006.7|4000.7|4007.7|4001.7|4007.7|4001.7|4005.7|3999.7|24
1735571140000|2024-12-30 15:05:40|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4007.7|4001.7|24
1735571150000|2024-12-30 15:05:50|4009.7|4003.7|4007.7|4001.7|4009.7|4003.7|4007.7|4001.7|17
1735571160000|2024-12-30 15:06:00|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|5
1735571170000|2024-12-30 15:06:10|4008.7|4002.7|4007.7|4001.7|4008.7|4002.7|4007.7|4001.7|17
1735571180000|2024-12-30 15:06:20|4007.8|4001.8|4008.7|4002.7|4008.7|4002.7|4007.7|4001.7|6
1735571190000|2024-12-30 15:06:30|4009.7|4003.7|4008.7|4002.7|4009.7|4003.7|4008.7|4002.7|8
1735571200000|2024-12-30 15:06:40|4009.7|4003.7|4008.7|4002.7|4009.7|4003.7|4008.7|4002.7|12
1735571210000|2024-12-30 15:06:50|4007.7|4001.7|4007.7|4001.7|4008.7|4002.7|4007.7|4001.7|6
1735571220000|2024-12-30 15:07:00|4008.2|4002.2|4009.7|4003.7|4009.7|4003.7|4008.2|4002.2|28
1735571230000|2024-12-30 15:07:10|4010.7|4004.7|4012.7|4006.7|4012.7|4006.7|4010.7|4004.7|19
1735571240000|2024-12-30 15:07:20|4013.2|4007.2|4013.2|4007.2|4013.7|4007.7|4012.7|4006.7|11
1735571250000|2024-12-30 15:07:30|4012.7|4006.7|4013.7|4007.7|4013.7|4007.7|4012.7|4006.7|53
1735571260000|2024-12-30 15:07:40|4012.8|4006.8|4011.8|4005.8|4014.7|4008.7|4011.7|4005.7|30
1735571270000|2024-12-30 15:07:50|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|9
1735571280000|2024-12-30 15:08:00|4013.7|4007.7|4012.2|4006.2|4013.7|4007.7|4011.3|4005.3|19
1735571290000|2024-12-30 15:08:10|4011.7|4005.7|4012.7|4006.7|4012.7|4006.7|4011.7|4005.7|5
1735571300000|2024-12-30 15:08:20|4012.8|4006.8|4013.7|4007.7|4013.8|4007.8|4012.7|4006.7|9
1735571310000|2024-12-30 15:08:30|4013.3|4007.3|4012.8|4006.8|4013.7|4007.7|4012.8|4006.8|3
1735571320000|2024-12-30 15:08:40|4013.7|4007.7|4014.7|4008.7|4014.7|4008.7|4012.7|4006.7|12
1735571330000|2024-12-30 15:08:50|4015.2|4009.2|4016.2|4010.2|4016.7|4010.7|4015.2|4009.2|31
1735571340000|2024-12-30 15:09:00|4016.7|4010.7|4018.3|4012.3|4018.7|4012.7|4016.2|4010.2|18
1735571350000|2024-12-30 15:09:10|4017.7|4011.7|4016.7|4010.7|4017.7|4011.7|4015.7|4009.7|10
1735571360000|2024-12-30 15:09:20|4015.8|4009.8|4017.7|4011.7|4017.7|4011.7|4015.8|4009.8|28
1735571370000|2024-12-30 15:09:30|4017.2|4011.2|4016.7|4010.7|4017.2|4011.2|4016.7|4010.7|20
1735571380000|2024-12-30 15:09:40|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|30
1735571390000|2024-12-30 15:09:50|4015.2|4009.2|4014.8|4008.8|4015.7|4009.7|4014.7|4008.7|9
1735571400000|2024-12-30 15:10:00|4014.7|4008.7|4015.7|4009.7|4016.2|4010.2|4014.7|4008.7|12
1735571410000|2024-12-30 15:10:10|4015.2|4009.2|4014.7|4008.7|4015.7|4009.7|4014.7|4008.7|5
1735571420000|2024-12-30 15:10:20|4013.7|4007.7|4015.7|4009.7|4016.2|4010.2|4012.7|4006.7|14
1735571430000|2024-12-30 15:10:30|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|5
1735571440000|2024-12-30 15:10:40|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4014.7|4008.7|8
1735571450000|2024-12-30 15:10:50|4016.7|4010.7|4016.2|4010.2|4017.7|4011.7|4015.7|4009.7|10
1735571460000|2024-12-30 15:11:00|4016.7|4010.7|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|12
1735571470000|2024-12-30 15:11:10|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4014.7|4008.7|20
1735571480000|2024-12-30 15:11:20|4015.2|4009.2|4016.2|4010.2|4016.7|4010.7|4014.7|4008.7|11
1735571490000|2024-12-30 15:11:30|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|8
1735571500000|2024-12-30 15:11:40|||||||||12
1735571510000|2024-12-30 15:11:50|4016.8|4010.8|4016.7|4010.7|4016.8|4010.8|4016.7|4010.7|5
1735571520000|2024-12-30 15:12:00|4017.2|4011.2|4017.7|4011.7|4017.7|4011.7|4016.7|4010.7|4
1735571530000|2024-12-30 15:12:10|4016.8|4010.8|4016.7|4010.7|4016.8|4010.8|4016.7|4010.7|17
1735571540000|2024-12-30 15:12:20|4017.2|4011.2|4016.7|4010.7|4017.2|4011.2|4016.7|4010.7|6
1735571550000|2024-12-30 15:12:30|4017.2|4011.2|4017.7|4011.7|4017.7|4011.7|4016.7|4010.7|4
1735571570000|2024-12-30 15:12:50|4020.7|4014.7|4020.7|4014.7|4022.7|4016.7|4019.8|4013.8|98
1735571580000|2024-12-30 15:13:00|4021.2|4015.2|4019.7|4013.7|4021.2|4015.2|4019.7|4013.7|3
1735571590000|2024-12-30 15:13:10|4018.7|4012.7|4021.7|4015.7|4022.2|4016.2|4018.7|4012.7|18
1735571600000|2024-12-30 15:13:20|4022.7|4016.7|4025.2|4019.2|4026.6|4020.6|4022.7|4016.7|163
1735571610000|2024-12-30 15:13:30|4024.7|4018.7|4025.2|4019.2|4025.2|4019.2|4024.7|4018.7|98
1735571620000|2024-12-30 15:13:40|4024.7|4018.7|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|1
1735571630000|2024-12-30 15:13:50|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|7
1735571640000|2024-12-30 15:14:00|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|5
1735571650000|2024-12-30 15:14:10|4026.2|4020.2|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|102
1735571660000|2024-12-30 15:14:20|4024.7|4018.7|4025.7|4019.7|4025.7|4019.7|4023.7|4017.7|39
1735571670000|2024-12-30 15:14:30|||||||||74
1735571680000|2024-12-30 15:14:40|||||||||74
1735571690000|2024-12-30 15:14:50|4025.8|4019.8|4026.2|4020.2|4026.7|4020.7|4025.7|4019.7|78
1735571700000|2024-12-30 15:15:00|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|11
1735571710000|2024-12-30 15:15:10|4025.8|4019.8|4026.7|4020.7|4026.7|4020.7|4025.7|4019.7|51
1735571720000|2024-12-30 15:15:20|4026.8|4020.8|4025.7|4019.7|4026.8|4020.8|4025.7|4019.7|39
1735571730000|2024-12-30 15:15:30|||||||||1
1735571740000|2024-12-30 15:15:40|||||||||1
1735571750000|2024-12-30 15:15:50|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|9
1735571760000|2024-12-30 15:16:00|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|2
1735571770000|2024-12-30 15:16:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|7
1735571780000|2024-12-30 15:16:20|4025.8|4019.8|4027.7|4021.7|4027.7|4021.7|4025.8|4019.8|13
1735571790000|2024-12-30 15:16:30|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|115
1735571800000|2024-12-30 15:16:40|4025.8|4019.8|4025.7|4019.7|4025.8|4019.8|4025.2|4019.2|3
1735571810000|2024-12-30 15:16:50|4024.7|4018.7|4019.3|4013.3|4024.7|4018.7|4019.3|4013.3|13
1735571820000|2024-12-30 15:17:00|4019.7|4013.7|4019.2|4013.2|4019.7|4013.7|4017.7|4011.7|34
1735571830000|2024-12-30 15:17:10|4019.7|4013.7|4018.7|4012.7|4019.7|4013.7|4018.7|4012.7|8
1735571840000|2024-12-30 15:17:20|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|152
1735571850000|2024-12-30 15:17:30|4018.7|4012.7|4019.2|4013.2|4019.2|4013.2|4017.7|4011.7|8
1735571860000|2024-12-30 15:17:40|4017.7|4011.7|4019.2|4013.2|4019.2|4013.2|4017.7|4011.7|11
1735571870000|2024-12-30 15:17:50|4019.7|4013.7|4020.7|4014.7|4020.7|4014.7|4019.7|4013.7|3
1735571880000|2024-12-30 15:18:00|||||||||6
1735571890000|2024-12-30 15:18:10|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|15
1735571900000|2024-12-30 15:18:20|4018.8|4012.8|4020.7|4014.7|4020.7|4014.7|4018.8|4012.8|26
1735571910000|2024-12-30 15:18:30|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|186
1735571920000|2024-12-30 15:18:40|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.3|4015.3|4
1735571930000|2024-12-30 15:18:50|4022.7|4016.7|4021.7|4015.7|4022.7|4016.7|4021.7|4015.7|1
1735571940000|2024-12-30 15:19:00|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|24
1735571950000|2024-12-30 15:19:10|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|5
1735571960000|2024-12-30 15:19:20|4024.7|4018.7|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|5
1735571970000|2024-12-30 15:19:30|4024.8|4018.8|4023.7|4017.7|4024.8|4018.8|4022.7|4016.7|4
1735571980000|2024-12-30 15:19:40|4023.2|4017.2|4021.7|4015.7|4023.2|4017.2|4021.2|4015.2|3
1735571990000|2024-12-30 15:19:50|4021.2|4015.2|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|2
1735572000000|2024-12-30 15:20:00|4021.7|4015.7|4023.8|4017.8|4023.8|4017.8|4021.7|4015.7|55
1735572010000|2024-12-30 15:20:10|4023.7|4017.7|4026.2|4020.2|4026.8|4020.8|4023.7|4017.7|15
1735572020000|2024-12-30 15:20:20|4025.7|4019.7|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|10
1735572030000|2024-12-30 15:20:30|4024.7|4018.7|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|16
1735572040000|2024-12-30 15:20:40|4023.7|4017.7|4025.2|4019.2|4025.2|4019.2|4023.7|4017.7|2
1735572050000|2024-12-30 15:20:50|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4
1735572060000|2024-12-30 15:21:00|4024.8|4018.8|4023.7|4017.7|4024.8|4018.8|4023.7|4017.7|21
1735572070000|2024-12-30 15:21:10|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4
1735572080000|2024-12-30 15:21:20|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|8
1735572090000|2024-12-30 15:21:30|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|9
1735572100000|2024-12-30 15:21:40|4022.7|4016.7|4017.8|4011.8|4022.7|4016.7|4017.8|4011.8|477
1735572110000|2024-12-30 15:21:50|4017.3|4011.3|4015.8|4009.8|4017.3|4011.3|4015.8|4009.8|95
1735572120000|2024-12-30 15:22:00|4016.3|4010.3|4014.8|4008.8|4016.8|4010.8|4014.8|4008.8|25
1735572130000|2024-12-30 15:22:10|4013.8|4007.8|4012.8|4006.8|4013.8|4007.8|4012.8|4006.8|19
1735572140000|2024-12-30 15:22:20|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|9
1735572150000|2024-12-30 15:22:30|4010.8|4004.8|4011.8|4005.8|4011.8|4005.8|4010.8|4004.8|7
1735572160000|2024-12-30 15:22:40|||||||||5
1735572170000|2024-12-30 15:22:50|4012.3|4006.3|4015.8|4009.8|4015.8|4009.8|4012.3|4006.3|88
1735572190000|2024-12-30 15:23:10|4015.3|4009.3|4014.8|4008.8|4015.8|4009.8|4014.8|4008.8|8
1735572200000|2024-12-30 15:23:20|||||||||1
1735572210000|2024-12-30 15:23:30|4015.7|4009.7|4015.8|4009.8|4015.8|4009.8|4015.7|4009.7|6
1735572220000|2024-12-30 15:23:40|||||||||1
1735572230000|2024-12-30 15:23:50|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|28
1735572240000|2024-12-30 15:24:00|4015.8|4009.8|4013.8|4007.8|4015.8|4009.8|4013.8|4007.8|14
1735572250000|2024-12-30 15:24:10|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|42
1735572260000|2024-12-30 15:24:20|||||||||3
1735572270000|2024-12-30 15:24:30|||||||||2
1735572280000|2024-12-30 15:24:40|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|62
1735572290000|2024-12-30 15:24:50|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4012.8|4006.8|6
1735572300000|2024-12-30 15:25:00|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4012.8|4006.8|40
1735572310000|2024-12-30 15:25:10|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|3
1735572320000|2024-12-30 15:25:20|4012.8|4006.8|4012.3|4006.3|4012.8|4006.8|4011.7|4005.7|21
1735572330000|2024-12-30 15:25:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|4
1735572340000|2024-12-30 15:25:40|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|1
1735572360000|2024-12-30 15:26:00|4012.8|4006.8|4011.8|4005.8|4012.8|4006.8|4011.8|4005.8|7
1735572370000|2024-12-30 15:26:10|4011.3|4005.3|4010.8|4004.8|4011.8|4005.8|4010.8|4004.8|6
1735572380000|2024-12-30 15:26:20|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|6
1735572390000|2024-12-30 15:26:30|4012.8|4006.8|4011.8|4005.8|4012.8|4006.8|4011.8|4005.8|4
1735572400000|2024-12-30 15:26:40|4012.3|4006.3|4014.8|4008.8|4014.8|4008.8|4012.3|4006.3|16
1735572410000|2024-12-30 15:26:50|4013.8|4007.8|4013.8|4007.8|4014.8|4008.8|4013.8|4007.8|17
1735572420000|2024-12-30 15:27:00|4014.3|4008.3|4013.8|4007.8|4014.8|4008.8|4013.8|4007.8|10
1735572430000|2024-12-30 15:27:10|4014.3|4008.3|4013.8|4007.8|4014.8|4008.8|4013.8|4007.8|8
1735572440000|2024-12-30 15:27:20|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|2
1735572450000|2024-12-30 15:27:30|4012.8|4006.8|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|5
1735572460000|2024-12-30 15:27:40|4013.3|4007.3|4012.8|4006.8|4013.8|4007.8|4012.8|4006.8|7
1735572470000|2024-12-30 15:27:50|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|2
1735572480000|2024-12-30 15:28:00|4013.3|4007.3|4009.8|4003.8|4013.3|4007.3|4009.8|4003.8|24
1735572490000|2024-12-30 15:28:10|||||||||11
1735572500000|2024-12-30 15:28:20|4004.8|3998.8|4004.8|3998.8|4005.8|3999.8|4004.8|3998.8|25
1735572510000|2024-12-30 15:28:30|||||||||21
1735572520000|2024-12-30 15:28:40|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|24
1735572530000|2024-12-30 15:28:50|4005.3|3999.3|4003.8|3997.8|4005.3|3999.3|4003.8|3997.8|10
1735572540000|2024-12-30 15:29:00|4002.8|3996.8|4002.3|3996.3|4002.8|3996.8|4001.8|3995.8|35
1735572550000|2024-12-30 15:29:10|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|63
1735572560000|2024-12-30 15:29:20|4003.3|3997.3|4004.8|3998.8|4004.8|3998.8|4002.8|3996.8|62
1735572570000|2024-12-30 15:29:30|4005.3|3999.3|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|6
1735572580000|2024-12-30 15:29:40|4005.3|3999.3|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|3
1735572590000|2024-12-30 15:29:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4
1735572600000|2024-12-30 15:30:00|4005.8|3999.8|4005.8|3999.8|4006.7|4000.7|4005.8|3999.8|35
1735572610000|2024-12-30 15:30:10|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4005.8|3999.8|4
1735572620000|2024-12-30 15:30:20|4008.3|4002.3|4006.8|4000.8|4008.8|4002.8|4006.8|4000.8|37
1735572630000|2024-12-30 15:30:30|4005.8|3999.8|4006.8|4000.8|4007.8|4001.8|4005.8|3999.8|23
1735572640000|2024-12-30 15:30:40|4006.3|4000.3|4008.8|4002.8|4008.8|4002.8|4006.3|4000.3|7
1735572650000|2024-12-30 15:30:50|4008.3|4002.3|4007.8|4001.8|4008.8|4002.8|4007.8|4001.8|109
1735572660000|2024-12-30 15:31:00|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|8
1735572670000|2024-12-30 15:31:10|||||||||5
1735572680000|2024-12-30 15:31:20|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|5
1735572690000|2024-12-30 15:31:30|||||||||4
1735572700000|2024-12-30 15:31:40|||||||||3
1735572710000|2024-12-30 15:31:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|5
1735572720000|2024-12-30 15:32:00|4002.8|3996.8|3997.8|3991.8|4002.8|3996.8|3997.8|3991.8|59
1735572730000|2024-12-30 15:32:10|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|38
1735572740000|2024-12-30 15:32:20|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|3
1735572750000|2024-12-30 15:32:30|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|16
1735572760000|2024-12-30 15:32:40|3998.3|3992.3|3997.8|3991.8|3998.3|3992.3|3996.8|3990.8|19
1735572770000|2024-12-30 15:32:50|3998.3|3992.3|3997.8|3991.8|3998.8|3992.8|3996.8|3990.8|11
1735572780000|2024-12-30 15:33:00|3998.3|3992.3|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|6
1735572790000|2024-12-30 15:33:10|3995.9|3989.9|3996.9|3990.9|3997.8|3991.8|3995.9|3989.9|127
1735572800000|2024-12-30 15:33:20|3997.3|3991.3|3996.9|3990.9|3997.3|3991.3|3996.9|3990.9|3
1735572810000|2024-12-30 15:33:30|3996.8|3990.8|3993.4|3987.4|3996.8|3990.8|3993.4|3987.4|55
1735572820000|2024-12-30 15:33:40|3992.8|3986.8|3993.3|3987.3|3994.8|3988.8|3992.8|3986.8|24
1735572830000|2024-12-30 15:33:50|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|9
1735572840000|2024-12-30 15:34:00|3993.3|3987.3|3992.8|3986.8|3993.3|3987.3|3992.8|3986.8|4
1735572850000|2024-12-30 15:34:10|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.3|3985.3|14
1735572860000|2024-12-30 15:34:20|3992.3|3986.3|3993.3|3987.3|3993.3|3987.3|3992.3|3986.3|12
1735572870000|2024-12-30 15:34:30|3992.8|3986.8|3993.8|3987.8|3993.8|3987.8|3992.8|3986.8|3
1735572880000|2024-12-30 15:34:40|3995.3|3989.3|3996.3|3990.3|3996.3|3990.3|3995.3|3989.3|21
1735572890000|2024-12-30 15:34:50|3995.8|3989.8|3996.8|3990.8|3996.8|3990.8|3995.8|3989.8|4
1735572900000|2024-12-30 15:35:00|3997.8|3991.8|3999.8|3993.8|3999.8|3993.8|3997.8|3991.8|12
1735572910000|2024-12-30 15:35:10|4000.8|3994.8|3998.3|3992.3|4001.3|3995.3|3998.3|3992.3|28
1735572920000|2024-12-30 15:35:20|3998.8|3992.8|4003.3|3997.3|4003.3|3997.3|3998.8|3992.8|9
1735572930000|2024-12-30 15:35:30|4002.8|3996.8|4002.8|3996.8|4004.8|3998.8|4002.8|3996.8|29
1735572940000|2024-12-30 15:35:40|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4000.8|3994.8|13
1735572950000|2024-12-30 15:35:50|4002.8|3996.8|4000.8|3994.8|4002.8|3996.8|4000.8|3994.8|7
1735572960000|2024-12-30 15:36:00|4001.3|3995.3|3999.3|3993.3|4001.3|3995.3|3999.3|3993.3|5
1735572970000|2024-12-30 15:36:10|3999.8|3993.8|4000.8|3994.8|4000.8|3994.8|3999.8|3993.8|8
1735572980000|2024-12-30 15:36:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|9
1735572990000|2024-12-30 15:36:30|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3998.8|3992.8|6
1735573010000|2024-12-30 15:36:50|3999.3|3993.3|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|5
1735573020000|2024-12-30 15:37:00|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|7
1735573030000|2024-12-30 15:37:10|3999.8|3993.8|4000.8|3994.8|4001.8|3995.8|3999.8|3993.8|3
1735573040000|2024-12-30 15:37:20|4001.3|3995.3|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|5
1735573050000|2024-12-30 15:37:30|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|5
1735573060000|2024-12-30 15:37:40|4003.3|3997.3|4005.3|3999.3|4005.3|3999.3|4003.3|3997.3|13
1735573070000|2024-12-30 15:37:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1735573080000|2024-12-30 15:38:00|4003.8|3997.8|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|8
1735573090000|2024-12-30 15:38:10|4004.3|3998.3|4006.8|4000.8|4006.8|4000.8|4004.3|3998.3|48
1735573100000|2024-12-30 15:38:20|4007.3|4001.3|4006.8|4000.8|4007.8|4001.8|4005.8|3999.8|36
1735573110000|2024-12-30 15:38:30|4007.3|4001.3|4007.8|4001.8|4007.8|4001.8|4007.3|4001.3|1
1735573120000|2024-12-30 15:38:40|4007.3|4001.3|4007.8|4001.8|4007.8|4001.8|4007.3|4001.3|6
1735573130000|2024-12-30 15:38:50|4007.3|4001.3|4008.8|4002.8|4009.8|4003.8|4007.3|4001.3|20
1735573140000|2024-12-30 15:39:00|4008.3|4002.3|4007.8|4001.8|4008.8|4002.8|4006.8|4000.8|17
1735573150000|2024-12-30 15:39:10|4007.3|4001.3|4006.3|4000.3|4007.3|4001.3|4005.8|3999.8|9
1735573160000|2024-12-30 15:39:20|4006.8|4000.8|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|5
1735573170000|2024-12-30 15:39:30|4008.3|4002.3|4008.8|4002.8|4009.8|4003.8|4008.3|4002.3|6
1735573180000|2024-12-30 15:39:40|||||||||12
1735573190000|2024-12-30 15:39:50|4009.3|4003.3|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|92
1735573200000|2024-12-30 15:40:00|4009.8|4003.8|4012.8|4006.8|4012.8|4006.8|4009.8|4003.8|39
1735573210000|2024-12-30 15:40:10|4011.8|4005.8|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|10
1735573220000|2024-12-30 15:40:20|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|11
1735573230000|2024-12-30 15:40:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|13
1735573240000|2024-12-30 15:40:40|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|6
1735573250000|2024-12-30 15:40:50|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|6
1735573260000|2024-12-30 15:41:00|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|5
1735573270000|2024-12-30 15:41:10|4009.8|4003.8|4008.8|4002.8|4009.8|4003.8|4007.8|4001.8|10
1735573280000|2024-12-30 15:41:20|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|12
1735573290000|2024-12-30 15:41:30|4010.3|4004.3|4012.8|4006.8|4013.3|4007.3|4010.3|4004.3|30
1735573300000|2024-12-30 15:41:40|4012.3|4006.3|4010.3|4004.3|4012.3|4006.3|4010.3|4004.3|13
1735573310000|2024-12-30 15:41:50|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|1
1735573320000|2024-12-30 15:42:00|||||||||22
1735573330000|2024-12-30 15:42:10|4007.3|4001.3|4007.3|4001.3|4007.8|4001.8|4006.8|4000.8|4
1735573340000|2024-12-30 15:42:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|6
1735573350000|2024-12-30 15:42:30|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|13
1735573360000|2024-12-30 15:42:40|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|9
1735573370000|2024-12-30 15:42:50|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|4
1735573380000|2024-12-30 15:43:00|4007.3|4001.3|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|8
1735573390000|2024-12-30 15:43:10|4006.8|4000.8|4010.3|4004.3|4010.3|4004.3|4006.8|4000.8|47
1735573400000|2024-12-30 15:43:20|4009.8|4003.8|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|0
1735573410000|2024-12-30 15:43:30|4010.3|4004.3|4009.8|4003.8|4011.3|4005.3|4009.8|4003.8|14
1735573420000|2024-12-30 15:43:40|4008.9|4002.9|4010.8|4004.8|4010.8|4004.8|4008.8|4002.8|18
1735573430000|2024-12-30 15:43:50|4011.3|4005.3|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|9
1735573440000|2024-12-30 15:44:00|4011.3|4005.3|4010.3|4004.3|4011.3|4005.3|4009.8|4003.8|4
1735573450000|2024-12-30 15:44:10|4010.8|4004.8|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|4
1735573460000|2024-12-30 15:44:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|6
1735573470000|2024-12-30 15:44:30|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4
1735573480000|2024-12-30 15:44:40|4009.3|4003.3|4005.8|3999.8|4009.3|4003.3|4005.3|3999.3|13
1735573490000|2024-12-30 15:44:50|4006.8|4000.8|4008.3|4002.3|4008.3|4002.3|4006.8|4000.8|22
1735573500000|2024-12-30 15:45:00|4008.8|4002.8|4007.3|4001.3|4009.3|4003.3|4007.3|4001.3|10
1735573510000|2024-12-30 15:45:10|4006.3|4000.3|4004.8|3998.8|4006.3|4000.3|4004.8|3998.8|5
1735573520000|2024-12-30 15:45:20|4004.3|3998.3|4005.8|3999.8|4005.8|3999.8|4004.3|3998.3|23
1735573530000|2024-12-30 15:45:30|4005.3|3999.3|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|1
1735573540000|2024-12-30 15:45:40|4004.8|3998.8|4005.8|3999.8|4005.8|3999.8|4004.8|3998.8|17
1735573550000|2024-12-30 15:45:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.3|3998.3|56
1735573560000|2024-12-30 15:46:00|4004.3|3998.3|4004.8|3998.8|4004.8|3998.8|4004.3|3998.3|20
1735573570000|2024-12-30 15:46:10|||||||||22
1735573580000|2024-12-30 15:46:20|4005.8|3999.8|4004.8|3998.8|4005.8|3999.8|4004.8|3998.8|6
1735573590000|2024-12-30 15:46:30|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|2
1735573600000|2024-12-30 15:46:40|4004.3|3998.3|4001.3|3995.3|4004.8|3998.8|4001.3|3995.3|14
1735573610000|2024-12-30 15:46:50|4001.8|3995.8|3998.8|3992.8|4001.8|3995.8|3998.8|3992.8|10
1735573620000|2024-12-30 15:47:00|3999.8|3993.8|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|11
1735573630000|2024-12-30 15:47:10|3996.8|3990.8|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|30
1735573640000|2024-12-30 15:47:20|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3995.3|3989.3|44
1735573650000|2024-12-30 15:47:30|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.3|3990.3|7
1735573660000|2024-12-30 15:47:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3
1735573680000|2024-12-30 15:48:00|3996.9|3990.9|3997.8|3991.8|3998.7|3992.7|3996.8|3990.8|51
1735573690000|2024-12-30 15:48:10|3998.3|3992.3|3999.3|3993.3|3999.3|3993.3|3998.3|3992.3|10
1735573700000|2024-12-30 15:48:20|3998.8|3992.8|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|18
1735573710000|2024-12-30 15:48:30|3998.3|3992.3|3999.3|3993.3|3999.3|3993.3|3997.8|3991.8|100
1735573720000|2024-12-30 15:48:40|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|18
1735573730000|2024-12-30 15:48:50|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3998.8|3992.8|8
1735573740000|2024-12-30 15:49:00|3999.8|3993.8|3998.3|3992.3|3999.8|3993.8|3998.3|3992.3|5
1735573750000|2024-12-30 15:49:10|3997.8|3991.8|3998.8|3992.8|3999.3|3993.3|3997.8|3991.8|8
1735573760000|2024-12-30 15:49:20|||||||||2
1735573770000|2024-12-30 15:49:30|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|7
1735573780000|2024-12-30 15:49:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|3999.8|3993.8|31
1735573790000|2024-12-30 15:49:50|3999.8|3993.8|4001.8|3995.8|4001.8|3995.8|3999.8|3993.8|26
1735573800000|2024-12-30 15:50:00|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|30
1735573810000|2024-12-30 15:50:10|3999.3|3993.3|4000.8|3994.8|4000.8|3994.8|3999.3|3993.3|9
1735573820000|2024-12-30 15:50:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|3
1735573830000|2024-12-30 15:50:30|4002.3|3996.3|4000.8|3994.8|4002.3|3996.3|4000.8|3994.8|15
1735573840000|2024-12-30 15:50:40|4001.8|3995.8|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|6
1735573860000|2024-12-30 15:51:00|4000.3|3994.3|3998.8|3992.8|4000.3|3994.3|3998.8|3992.8|9
1735573870000|2024-12-30 15:51:10|3999.8|3993.8|4000.8|3994.8|4000.8|3994.8|3999.8|3993.8|7
1735573880000|2024-12-30 15:51:20|4001.3|3995.3|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|7
1735573890000|2024-12-30 15:51:30|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|4
1735573900000|2024-12-30 15:51:40|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|13
1735573910000|2024-12-30 15:51:50|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|6
1735573920000|2024-12-30 15:52:00|4001.3|3995.3|3999.8|3993.8|4001.3|3995.3|3999.8|3993.8|15
1735573930000|2024-12-30 15:52:10|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|7
1735573940000|2024-12-30 15:52:20|4000.8|3994.8|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|8
1735573950000|2024-12-30 15:52:30|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|19
1735573960000|2024-12-30 15:52:40|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|7
1735573970000|2024-12-30 15:52:50|4004.3|3998.3|4003.8|3997.8|4004.8|3998.8|4002.8|3996.8|8
1735573980000|2024-12-30 15:53:00|||||||||2
1735573990000|2024-12-30 15:53:10|||||||||3
1735574000000|2024-12-30 15:53:20|4004.3|3998.3|4001.8|3995.8|4004.3|3998.3|4001.8|3995.8|12
1735574010000|2024-12-30 15:53:30|4000.8|3994.8|4001.8|3995.8|4002.3|3996.3|4000.8|3994.8|6
1735574020000|2024-12-30 15:53:40|4003.8|3997.8|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|3
1735574030000|2024-12-30 15:53:50|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.3|3996.3|10
1735574040000|2024-12-30 15:54:00|4002.3|3996.3|4002.3|3996.3|4003.3|3997.3|4001.3|3995.3|15
1735574050000|2024-12-30 15:54:10|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1735574060000|2024-12-30 15:54:20|4001.3|3995.3|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|3
1735574070000|2024-12-30 15:54:30|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|2
1735574080000|2024-12-30 15:54:40|4002.3|3996.3|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|12
1735574090000|2024-12-30 15:54:50|4001.3|3995.3|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|52
1735574100000|2024-12-30 15:55:00|3999.9|3993.9|4002.8|3996.8|4002.8|3996.8|3999.8|3993.8|14
1735574110000|2024-12-30 15:55:10|4002.3|3996.3|4003.8|3997.8|4003.8|3997.8|4002.3|3996.3|5
1735574120000|2024-12-30 15:55:20|4002.3|3996.3|4002.8|3996.8|4003.3|3997.3|4002.3|3996.3|117
1735574130000|2024-12-30 15:55:30|4003.8|3997.8|4003.8|3997.8|4004.8|3998.8|4003.8|3997.8|13
1735574140000|2024-12-30 15:55:40|4003.3|3997.3|4001.8|3995.8|4003.3|3997.3|4001.8|3995.8|4
1735574150000|2024-12-30 15:55:50|4002.8|3996.8|4002.3|3996.3|4002.8|3996.8|4002.3|3996.3|15
1735574160000|2024-12-30 15:56:00|4002.4|3996.4|4002.8|3996.8|4003.8|3997.8|4002.4|3996.4|5
1735574170000|2024-12-30 15:56:10|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4
1735574180000|2024-12-30 15:56:20|4003.3|3997.3|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|8
1735574190000|2024-12-30 15:56:30|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4003.3|3997.3|4
1735574200000|2024-12-30 15:56:40|4004.3|3998.3|4001.8|3995.8|4004.8|3998.8|4001.8|3995.8|12
1735574210000|2024-12-30 15:56:50|4001.3|3995.3|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|5
1735574220000|2024-12-30 15:57:00|3999.8|3993.8|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|19
1735574230000|2024-12-30 15:57:10|3999.8|3993.8|3998.8|3992.8|3999.8|3993.8|3998.8|3992.8|9
1735574240000|2024-12-30 15:57:20|3998.3|3992.3|3997.3|3991.3|3998.3|3992.3|3996.8|3990.8|14
1735574250000|2024-12-30 15:57:30|3997.8|3991.8|3995.8|3989.8|3997.8|3991.8|3995.8|3989.8|10
1735574260000|2024-12-30 15:57:40|3995.9|3989.9|3996.8|3990.8|3996.8|3990.8|3995.9|3989.9|5
1735574270000|2024-12-30 15:57:50|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|6
1735574280000|2024-12-30 15:58:00|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3997.8|3991.8|4
1735574290000|2024-12-30 15:58:10|3998.3|3992.3|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|4
1735574300000|2024-12-30 15:58:20|3998.3|3992.3|3998.8|3992.8|3999.3|3993.3|3998.3|3992.3|10
1735574310000|2024-12-30 15:58:30|3998.3|3992.3|3999.8|3993.8|3999.8|3993.8|3998.3|3992.3|6
1735574320000|2024-12-30 15:58:40|3998.8|3992.8|3999.8|3993.8|3999.8|3993.8|3998.8|3992.8|20
1735574330000|2024-12-30 15:58:50|4000.3|3994.3|3999.8|3993.8|4000.8|3994.8|3999.8|3993.8|12
1735574340000|2024-12-30 15:59:00|3998.8|3992.8|3997.3|3991.3|3999.3|3993.3|3996.8|3990.8|41
1735574350000|2024-12-30 15:59:10|3996.8|3990.8|3997.3|3991.3|3997.8|3991.8|3996.8|3990.8|13
1735574360000|2024-12-30 15:59:20|3996.8|3990.8|3992.8|3986.8|3996.8|3990.8|3992.8|3986.8|21
1735574370000|2024-12-30 15:59:30|||||||||1
1735574380000|2024-12-30 15:59:40|3991.9|3985.9|3992.9|3986.9|3993.3|3987.3|3991.9|3985.9|8
1735574390000|2024-12-30 15:59:50|3991.8|3985.8|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|12
1735574400000|2024-12-30 16:00:00|3991.3|3985.3|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|12
1735574410000|2024-12-30 16:00:10|3991.8|3985.8|3992.8|3986.8|3992.8|3986.8|3991.8|3985.8|28
1735574420000|2024-12-30 16:00:20|3994.8|3988.8|3991.8|3985.8|3994.8|3988.8|3991.8|3985.8|53
1735574430000|2024-12-30 16:00:30|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1735574440000|2024-12-30 16:00:40|3989.9|3983.9|3988.8|3982.8|3989.9|3983.9|3987.8|3981.8|46
1735574450000|2024-12-30 16:00:50|3989.3|3983.3|3989.8|3983.8|3990.8|3984.8|3989.3|3983.3|12
1735574460000|2024-12-30 16:01:00|3989.9|3983.9|3990.4|3984.4|3990.8|3984.8|3989.9|3983.9|8
1735574470000|2024-12-30 16:01:10|3990.8|3984.8|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|9
1735574480000|2024-12-30 16:01:20|3990.9|3984.9|3990.9|3984.9|3991.3|3985.3|3990.9|3984.9|3
1735574490000|2024-12-30 16:01:30|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3989.8|3983.8|24
1735574500000|2024-12-30 16:01:40|3990.4|3984.4|3990.4|3984.4|3991.3|3985.3|3990.4|3984.4|18
1735574510000|2024-12-30 16:01:50|3991.3|3985.3|3990.3|3984.3|3991.8|3985.8|3989.9|3983.9|20
1735574520000|2024-12-30 16:02:00|3990.8|3984.8|3991.3|3985.3|3991.8|3985.8|3990.3|3984.3|19
1735574530000|2024-12-30 16:02:10|3990.8|3984.8|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|8
1735574540000|2024-12-30 16:02:20|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|102
1735574550000|2024-12-30 16:02:30|3991.3|3985.3|3989.8|3983.8|3991.3|3985.3|3988.8|3982.8|43
1735574560000|2024-12-30 16:02:40|3990.8|3984.8|3992.3|3986.3|3992.8|3986.8|3990.8|3984.8|17
1735574570000|2024-12-30 16:02:50|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1735574580000|2024-12-30 16:03:00|3992.3|3986.3|3992.8|3986.8|3992.8|3986.8|3992.3|3986.3|167
1735574590000|2024-12-30 16:03:10|3992.3|3986.3|3993.8|3987.8|3993.8|3987.8|3992.3|3986.3|7
1735574600000|2024-12-30 16:03:20|3993.3|3987.3|3993.3|3987.3|3993.8|3987.8|3992.8|3986.8|16
1735574610000|2024-12-30 16:03:30|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|3
1735574620000|2024-12-30 16:03:40|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.3|3986.3|0
1735574630000|2024-12-30 16:03:50|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|2
1735574640000|2024-12-30 16:04:00|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.3|3986.3|2
1735574650000|2024-12-30 16:04:10|3993.8|3987.8|3994.8|3988.8|3994.8|3988.8|3993.8|3987.8|24
1735574660000|2024-12-30 16:04:20|3994.3|3988.3|4001.8|3995.8|4001.8|3995.8|3994.3|3988.3|25
1735574670000|2024-12-30 16:04:30|4001.3|3995.3|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|16
1735574680000|2024-12-30 16:04:40|3999.8|3993.8|4002.8|3996.8|4002.8|3996.8|3999.8|3993.8|10
1735574690000|2024-12-30 16:04:50|4001.8|3995.8|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|8
1735574700000|2024-12-30 16:05:00|4001.3|3995.3|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|33
1735574710000|2024-12-30 16:05:10|3999.8|3993.8|4000.8|3994.8|4001.7|3995.7|3999.8|3993.8|20
1735574720000|2024-12-30 16:05:20|4000.3|3994.3|4000.3|3994.3|4000.8|3994.8|3999.3|3993.3|31
1735574730000|2024-12-30 16:05:30|4000.8|3994.8|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|8
1735574740000|2024-12-30 16:05:40|4000.8|3994.8|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|5
1735574770000|2024-12-30 16:06:10|4002.8|3996.8|4004.8|3998.8|4004.8|3998.8|4002.8|3996.8|27
1735574780000|2024-12-30 16:06:20|||||||||3
1735574790000|2024-12-30 16:06:30|4005.3|3999.3|4004.8|3998.8|4005.8|3999.8|4004.8|3998.8|13
1735574800000|2024-12-30 16:06:40|4005.3|3999.3|4007.8|4001.8|4007.8|4001.8|4005.3|3999.3|9
1735574810000|2024-12-30 16:06:50|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|1
1735574820000|2024-12-30 16:07:00|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|3
1735574830000|2024-12-30 16:07:10|4006.3|4000.3|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|4
1735574840000|2024-12-30 16:07:20|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|0
1735574850000|2024-12-30 16:07:30|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|7
1735574860000|2024-12-30 16:07:40|4004.3|3998.3|4004.3|3998.3|4004.8|3998.8|4003.8|3997.8|5
1735574870000|2024-12-30 16:07:50|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1735574880000|2024-12-30 16:08:00|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|7
1735574890000|2024-12-30 16:08:10|4006.8|4000.8|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|8
1735574900000|2024-12-30 16:08:20|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|3
1735574910000|2024-12-30 16:08:30|4004.3|3998.3|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|5
1735574920000|2024-12-30 16:08:40|||||||||2
1735574930000|2024-12-30 16:08:50|||||||||1
1735574940000|2024-12-30 16:09:00|||||||||6
1735574950000|2024-12-30 16:09:10|4004.3|3998.3|4003.3|3997.3|4004.3|3998.3|4003.3|3997.3|8
1735574960000|2024-12-30 16:09:20|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|11
1735574970000|2024-12-30 16:09:30|4003.8|3997.8|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|2
1735574980000|2024-12-30 16:09:40|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.3|3995.3|15
1735574990000|2024-12-30 16:09:50|4001.3|3995.3|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|2
1735575000000|2024-12-30 16:10:00|4000.3|3994.3|3997.8|3991.8|4000.3|3994.3|3997.8|3991.8|25
1735575010000|2024-12-30 16:10:10|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|10
1735575020000|2024-12-30 16:10:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1735575030000|2024-12-30 16:10:30|3999.8|3993.8|3995.3|3989.3|3999.8|3993.8|3995.3|3989.3|75
1735575040000|2024-12-30 16:10:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|2
1735575050000|2024-12-30 16:10:50|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|7
1735575060000|2024-12-30 16:11:00|3996.3|3990.3|3996.8|3990.8|3997.8|3991.8|3996.3|3990.3|19
1735575070000|2024-12-30 16:11:10|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|14
1735575080000|2024-12-30 16:11:20|3997.3|3991.3|3999.8|3993.8|3999.8|3993.8|3997.3|3991.3|14
1735575090000|2024-12-30 16:11:30|||||||||5
1735575100000|2024-12-30 16:11:40|3999.3|3993.3|3998.3|3992.3|3999.3|3993.3|3997.8|3991.8|9
1735575110000|2024-12-30 16:11:50|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|7
1735575120000|2024-12-30 16:12:00|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|5
1735575130000|2024-12-30 16:12:10|3997.8|3991.8|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|4
1735575140000|2024-12-30 16:12:20|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|4
1735575150000|2024-12-30 16:12:30|3996.9|3990.9|3997.8|3991.8|3997.9|3991.9|3996.8|3990.8|10
1735575160000|2024-12-30 16:12:40|||||||||4
1735575170000|2024-12-30 16:12:50|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|3
1735575180000|2024-12-30 16:13:00|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|17
1735575190000|2024-12-30 16:13:10|3995.4|3989.4|3998.8|3992.8|3998.8|3992.8|3994.8|3988.8|15
1735575200000|2024-12-30 16:13:20|3997.9|3991.9|3996.8|3990.8|3997.9|3991.9|3996.8|3990.8|4
1735575210000|2024-12-30 16:13:30|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|5
1735575220000|2024-12-30 16:13:40|3994.9|3988.9|3995.3|3989.3|3995.3|3989.3|3994.8|3988.8|9
1735575230000|2024-12-30 16:13:50|3994.9|3988.9|3992.8|3986.8|3994.9|3988.9|3992.8|3986.8|8
1735575240000|2024-12-30 16:14:00|3991.9|3985.9|3991.3|3985.3|3991.9|3985.9|3990.8|3984.8|17
1735575250000|2024-12-30 16:14:10|3990.8|3984.8|3991.8|3985.8|3991.8|3985.8|3990.8|3984.8|13
1735575260000|2024-12-30 16:14:20|3991.3|3985.3|3991.3|3985.3|3991.4|3985.4|3990.9|3984.9|4
1735575270000|2024-12-30 16:14:30|3990.9|3984.9|3992.9|3986.9|3992.9|3986.9|3990.8|3984.8|11
1735575280000|2024-12-30 16:14:40|3992.8|3986.8|3992.8|3986.8|3992.9|3986.9|3992.8|3986.8|2
1735575290000|2024-12-30 16:14:50|3992.4|3986.4|3991.3|3985.3|3992.4|3986.4|3991.3|3985.3|6
1735575300000|2024-12-30 16:15:00|3990.9|3984.9|3991.8|3985.8|3993.8|3987.8|3990.8|3984.8|17
1735575310000|2024-12-30 16:15:10|3992.9|3986.9|3991.9|3985.9|3992.9|3986.9|3991.9|3985.9|5
1735575320000|2024-12-30 16:15:20|3991.8|3985.8|3992.4|3986.4|3992.4|3986.4|3991.8|3985.8|2
1735575330000|2024-12-30 16:15:30|3992.8|3986.8|3991.9|3985.9|3992.9|3986.9|3991.9|3985.9|5
1735575340000|2024-12-30 16:15:40|3991.4|3985.4|3992.3|3986.3|3992.8|3986.8|3991.4|3985.4|5
1735575350000|2024-12-30 16:15:50|3992.8|3986.8|3993.3|3987.3|3993.8|3987.8|3992.8|3986.8|8
1735575360000|2024-12-30 16:16:00|3992.9|3986.9|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|9
1735575370000|2024-12-30 16:16:10|3991.9|3985.9|3993.4|3987.4|3993.4|3987.4|3991.9|3985.9|16
1735575380000|2024-12-30 16:16:20|3993.3|3987.3|3992.4|3986.4|3993.3|3987.3|3992.4|3986.4|8
1735575390000|2024-12-30 16:16:30|3992.3|3986.3|3989.9|3983.9|3992.3|3986.3|3989.9|3983.9|16
1735575400000|2024-12-30 16:16:40|3989.8|3983.8|3988.9|3982.9|3989.8|3983.8|3988.9|3982.9|18
1735575410000|2024-12-30 16:16:50|3988.8|3982.8|3989.3|3983.3|3989.8|3983.8|3988.8|3982.8|9
1735575420000|2024-12-30 16:17:00|3989.8|3983.8|3989.4|3983.4|3990.8|3984.8|3988.8|3982.8|221
1735575430000|2024-12-30 16:17:10|3989.8|3983.8|3988.9|3982.9|3989.8|3983.8|3988.9|3982.9|1
1735575440000|2024-12-30 16:17:20|3989.8|3983.8|3990.4|3984.4|3990.4|3984.4|3989.4|3983.4|10
1735575450000|2024-12-30 16:17:30|3989.9|3983.9|3989.9|3983.9|3990.4|3984.4|3989.3|3983.3|6
1735575460000|2024-12-30 16:17:40|3990.8|3984.8|3990.9|3984.9|3990.9|3984.9|3990.8|3984.8|8
1735575470000|2024-12-30 16:17:50|3990.8|3984.8|3990.9|3984.9|3990.9|3984.9|3990.8|3984.8|8
1735575480000|2024-12-30 16:18:00|3991.4|3985.4|3991.4|3985.4|3991.9|3985.9|3991.3|3985.3|8
1735575490000|2024-12-30 16:18:10|3991.8|3985.8|3995.8|3989.8|3996.3|3990.3|3991.8|3985.8|17
1735575500000|2024-12-30 16:18:20|3994.8|3988.8|3993.9|3987.9|3995.3|3989.3|3993.9|3987.9|14
1735575510000|2024-12-30 16:18:30|3994.4|3988.4|3992.8|3986.8|3994.4|3988.4|3992.8|3986.8|4
1735575520000|2024-12-30 16:18:40|3992.4|3986.4|3991.8|3985.8|3992.4|3986.4|3991.4|3985.4|10
1735575530000|2024-12-30 16:18:50|3993.8|3987.8|3993.9|3987.9|3994.8|3988.8|3993.8|3987.8|27
1735575540000|2024-12-30 16:19:00|3994.8|3988.8|3994.8|3988.8|3994.9|3988.9|3993.4|3987.4|13
1735575550000|2024-12-30 16:19:10|3994.9|3988.9|3993.9|3987.9|3994.9|3988.9|3993.9|3987.9|17
1735575560000|2024-12-30 16:19:20|3993.8|3987.8|3994.4|3988.4|3994.4|3988.4|3993.8|3987.8|6
1735575570000|2024-12-30 16:19:30|3993.8|3987.8|3994.8|3988.8|3994.8|3988.8|3993.8|3987.8|4
1735575580000|2024-12-30 16:19:40|||||||||9
1735575590000|2024-12-30 16:19:50|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|11
1735575600000|2024-12-30 16:20:00|3993.8|3987.8|3994.8|3988.8|3994.8|3988.8|3992.9|3986.9|10
1735575610000|2024-12-30 16:20:10|3994.3|3988.3|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|17
1735575620000|2024-12-30 16:20:20|3993.9|3987.9|3993.8|3987.8|3993.9|3987.9|3993.8|3987.8|6
1735575630000|2024-12-30 16:20:30|3994.3|3988.3|3995.8|3989.8|3995.8|3989.8|3994.3|3988.3|17
1735575640000|2024-12-30 16:20:40|3995.3|3989.3|3995.9|3989.9|3995.9|3989.9|3994.9|3988.9|8
1735575650000|2024-12-30 16:20:50|3996.8|3990.8|3997.9|3991.9|3997.9|3991.9|3996.8|3990.8|14
1735575660000|2024-12-30 16:21:00|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|5
1735575670000|2024-12-30 16:21:10|3997.9|3991.9|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|3
1735575680000|2024-12-30 16:21:20|3997.9|3991.9|3998.9|3992.9|3998.9|3992.9|3997.9|3991.9|13
1735575690000|2024-12-30 16:21:30|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3998.9|3992.9|10
1735575700000|2024-12-30 16:21:40|3999.8|3993.8|4002.8|3996.8|4002.8|3996.8|3999.8|3993.8|24
1735575710000|2024-12-30 16:21:50|4001.9|3995.9|4002.8|3996.8|4002.8|3996.8|4001.9|3995.9|5
1735575720000|2024-12-30 16:22:00|4003.3|3997.3|4004.9|3998.9|4005.8|3999.8|4003.3|3997.3|49
1735575730000|2024-12-30 16:22:10|4004.8|3998.8|4003.8|3997.8|4004.8|3998.8|4002.9|3996.9|34
1735575740000|2024-12-30 16:22:20|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4001.8|3995.8|8
1735575750000|2024-12-30 16:22:30|4002.8|3996.8|4004.8|3998.8|4004.8|3998.8|4002.8|3996.8|3
1735575760000|2024-12-30 16:22:40|4004.4|3998.4|4004.3|3998.3|4004.4|3998.4|4003.8|3997.8|3
1735575770000|2024-12-30 16:22:50|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|2
1735575780000|2024-12-30 16:23:00|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|23
1735575790000|2024-12-30 16:23:10|4003.4|3997.4|4002.8|3996.8|4003.4|3997.4|4002.3|3996.3|6
1735575800000|2024-12-30 16:23:20|4002.4|3996.4|4002.8|3996.8|4002.8|3996.8|4001.9|3995.9|7
1735575810000|2024-12-30 16:23:30|4002.3|3996.3|4001.8|3995.8|4002.3|3996.3|4001.3|3995.3|6
1735575820000|2024-12-30 16:23:40|4001.9|3995.9|4003.9|3997.9|4004.3|3998.3|4001.9|3995.9|19
1735575830000|2024-12-30 16:23:50|4004.3|3998.3|4003.9|3997.9|4004.3|3998.3|4003.9|3997.9|1
1735575840000|2024-12-30 16:24:00|4004.3|3998.3|4005.3|3999.3|4005.8|3999.8|4004.3|3998.3|10
1735575850000|2024-12-30 16:24:10|4004.9|3998.9|4005.9|3999.9|4006.8|4000.8|4004.9|3998.9|16
1735575860000|2024-12-30 16:24:20|4005.8|3999.8|4004.8|3998.8|4006.3|4000.3|4004.8|3998.8|53
1735575870000|2024-12-30 16:24:30|4004.3|3998.3|4003.8|3997.8|4004.8|3998.8|4003.8|3997.8|71
1735575880000|2024-12-30 16:24:40|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|2
1735575890000|2024-12-30 16:24:50|4002.8|3996.8|4003.8|3997.8|4004.8|3998.8|4002.8|3996.8|19
1735575900000|2024-12-30 16:25:00|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|4
1735575910000|2024-12-30 16:25:10|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|3999.8|3993.8|7
1735575920000|2024-12-30 16:25:20|4001.3|3995.3|4002.3|3996.3|4002.8|3996.8|4001.3|3995.3|5
1735575930000|2024-12-30 16:25:30|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1735575950000|2024-12-30 16:25:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|5
1735575960000|2024-12-30 16:26:00|4002.8|3996.8|4003.8|3997.8|4004.3|3998.3|4002.8|3996.8|11
1735575970000|2024-12-30 16:26:10|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|12
1735575980000|2024-12-30 16:26:20|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1735575990000|2024-12-30 16:26:30|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|17
1735576000000|2024-12-30 16:26:40|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|3
1735576020000|2024-12-30 16:27:00|4004.9|3998.9|4003.3|3997.3|4004.9|3998.9|4002.8|3996.8|15
1735576030000|2024-12-30 16:27:10|4002.9|3996.9|4002.8|3996.8|4003.8|3997.8|4002.8|3996.8|3
1735576040000|2024-12-30 16:27:20|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4000.8|3994.8|3
1735576050000|2024-12-30 16:27:30|4001.8|3995.8|4003.8|3997.8|4003.8|3997.8|4001.8|3995.8|4
1735576060000|2024-12-30 16:27:40|4004.3|3998.3|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|1
1735576070000|2024-12-30 16:27:50|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|11
1735576080000|2024-12-30 16:28:00|4003.8|3997.8|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|3
1735576090000|2024-12-30 16:28:10|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|5
1735576100000|2024-12-30 16:28:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|4
1735576110000|2024-12-30 16:28:30|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4
1735576120000|2024-12-30 16:28:40|4003.8|3997.8|4001.8|3995.8|4003.8|3997.8|4001.8|3995.8|3
1735576130000|2024-12-30 16:28:50|4002.3|3996.3|4002.8|3996.8|4002.8|3996.8|4001.8|3995.8|3
1735576140000|2024-12-30 16:29:00|4002.9|3996.9|4004.8|3998.8|4004.8|3998.8|4002.8|3996.8|8
1735576150000|2024-12-30 16:29:10|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|5
1735576160000|2024-12-30 16:29:20|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|5
1735576170000|2024-12-30 16:29:30|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|10
1735576180000|2024-12-30 16:29:40|4004.4|3998.4|4003.8|3997.8|4004.4|3998.4|4003.8|3997.8|3
1735576190000|2024-12-30 16:29:50|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4001.8|3995.8|30
1735576200000|2024-12-30 16:30:00|4003.9|3997.9|4003.3|3997.3|4004.4|3998.4|4002.8|3996.8|9
1735576210000|2024-12-30 16:30:10|4003.8|3997.8|4004.8|3998.8|4005.3|3999.3|4003.8|3997.8|17
1735576220000|2024-12-30 16:30:20|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|3
1735576230000|2024-12-30 16:30:30|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4003.3|3997.3|8
1735576240000|2024-12-30 16:30:40|4002.9|3996.9|4002.8|3996.8|4002.9|3996.9|4001.8|3995.8|6
1735576250000|2024-12-30 16:30:50|4001.9|3995.9|4001.8|3995.8|4001.9|3995.9|3999.9|3993.9|29
1735576260000|2024-12-30 16:31:00|4001.4|3995.4|4001.8|3995.8|4001.8|3995.8|4000.8|3994.8|7
1735576270000|2024-12-30 16:31:10|4001.3|3995.3|4001.8|3995.8|4001.9|3995.9|4001.3|3995.3|4
1735576280000|2024-12-30 16:31:20|4001.4|3995.4|4003.3|3997.3|4003.3|3997.3|4001.4|3995.4|10
1735576300000|2024-12-30 16:31:40|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|5
1735576310000|2024-12-30 16:31:50|4004.8|3998.8|4004.8|3998.8|4005.8|3999.8|4004.8|3998.8|9
1735576320000|2024-12-30 16:32:00|||||||||1
1735576330000|2024-12-30 16:32:10|4004.9|3998.9|4004.8|3998.8|4004.9|3998.9|4004.8|3998.8|7
1735576340000|2024-12-30 16:32:20|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|1
1735576350000|2024-12-30 16:32:30|4004.9|3998.9|4005.3|3999.3|4005.4|3999.4|4004.8|3998.8|3
1735576360000|2024-12-30 16:32:40|4004.9|3998.9|4004.8|3998.8|4004.9|3998.9|4004.8|3998.8|23
1735576370000|2024-12-30 16:32:50|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|6
1735576380000|2024-12-30 16:33:00|4004.9|3998.9|4002.9|3996.9|4004.9|3998.9|4002.8|3996.8|37
1735576390000|2024-12-30 16:33:10|4002.8|3996.8|4001.9|3995.9|4002.8|3996.8|4001.8|3995.8|14
1735576400000|2024-12-30 16:33:20|4002.3|3996.3|4002.8|3996.8|4002.8|3996.8|4002.3|3996.3|16
1735576410000|2024-12-30 16:33:30|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.8|3995.8|7
1735576420000|2024-12-30 16:33:40|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1735576430000|2024-12-30 16:33:50|4000.9|3994.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|15
1735576440000|2024-12-30 16:34:00|4002.4|3996.4|4001.9|3995.9|4002.4|3996.4|4001.9|3995.9|3
1735576450000|2024-12-30 16:34:10|4002.4|3996.4|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|6
1735576460000|2024-12-30 16:34:20|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.8|3995.8|13
1735576470000|2024-12-30 16:34:30|4001.8|3995.8|4000.9|3994.9|4001.8|3995.8|3999.9|3993.9|44
1735576480000|2024-12-30 16:34:40|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|5
1735576490000|2024-12-30 16:34:50|4000.9|3994.9|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|0
1735576500000|2024-12-30 16:35:00|4000.9|3994.9|3995.9|3989.9|4000.9|3994.9|3995.9|3989.9|5
1735576510000|2024-12-30 16:35:10|3996.8|3990.8|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|9
1735576520000|2024-12-30 16:35:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|3
1735576530000|2024-12-30 16:35:30|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|19
1735576540000|2024-12-30 16:35:40|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|30
1735576550000|2024-12-30 16:35:50|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|7
1735576560000|2024-12-30 16:36:00|3997.9|3991.9|3997.9|3991.9|3998.9|3992.9|3997.9|3991.9|4
1735576580000|2024-12-30 16:36:20|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|8
1735576590000|2024-12-30 16:36:30|3998.9|3992.9|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|10
1735576610000|2024-12-30 16:36:50|3999.8|3993.8|4000.9|3994.9|4000.9|3994.9|3999.8|3993.8|11
1735576620000|2024-12-30 16:37:00|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|1
1735576630000|2024-12-30 16:37:10|4000.3|3994.3|4000.9|3994.9|4000.9|3994.9|4000.3|3994.3|7
1735576640000|2024-12-30 16:37:20|4000.8|3994.8|4000.9|3994.9|4000.9|3994.9|4000.8|3994.8|7
1735576650000|2024-12-30 16:37:30|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.3|3994.3|7
1735576660000|2024-12-30 16:37:40|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.3|3994.3|1
1735576670000|2024-12-30 16:37:50|4002.3|3996.3|4004.4|3998.4|4004.4|3998.4|4002.3|3996.3|47
1735576680000|2024-12-30 16:38:00|4004.8|3998.8|4006.9|4000.9|4006.9|4000.9|4004.8|3998.8|29
1735576690000|2024-12-30 16:38:10|4007.4|4001.4|4008.9|4002.9|4008.9|4002.9|4006.9|4000.9|31
1735576700000|2024-12-30 16:38:20|4007.8|4001.8|4006.9|4000.9|4007.8|4001.8|4006.4|4000.4|30
1735576710000|2024-12-30 16:38:30|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|3
1735576720000|2024-12-30 16:38:40|4006.9|4000.9|4006.9|4000.9|4007.4|4001.4|4006.9|4000.9|7
1735576730000|2024-12-30 16:38:50|4007.8|4001.8|4005.9|3999.9|4007.8|4001.8|4005.9|3999.9|12
1735576740000|2024-12-30 16:39:00|4005.8|3999.8|4006.4|4000.4|4006.9|4000.9|4005.4|3999.4|11
1735576750000|2024-12-30 16:39:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|2
1735576760000|2024-12-30 16:39:20|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1735576770000|2024-12-30 16:39:30|||||||||3
1735576780000|2024-12-30 16:39:40|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.8|4000.8|2
1735576790000|2024-12-30 16:39:50|||||||||1
1735576800000|2024-12-30 16:40:00|4007.9|4001.9|4006.9|4000.9|4008.3|4002.3|4006.4|4000.4|23
1735576810000|2024-12-30 16:40:10|4005.9|3999.9|4006.9|4000.9|4006.9|4000.9|4005.9|3999.9|14
1735576830000|2024-12-30 16:40:30|4005.9|3999.9|4006.9|4000.9|4006.9|4000.9|4005.9|3999.9|3
1735576840000|2024-12-30 16:40:40|4005.9|3999.9|4006.4|4000.4|4006.4|4000.4|4005.9|3999.9|110
1735576850000|2024-12-30 16:40:50|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1735576860000|2024-12-30 16:41:00|4007.9|4001.9|4008.9|4002.9|4008.9|4002.9|4007.9|4001.9|8
1735576870000|2024-12-30 16:41:10|4007.9|4001.9|4008.4|4002.4|4008.9|4002.9|4007.9|4001.9|8
1735576880000|2024-12-30 16:41:20|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|0
1735576890000|2024-12-30 16:41:30|4010.4|4004.4|4010.4|4004.4|4010.8|4004.8|4009.9|4003.9|6
1735576900000|2024-12-30 16:41:40|4009.9|4003.9|4008.4|4002.4|4009.9|4003.9|4007.9|4001.9|10
1735576910000|2024-12-30 16:41:50|4008.8|4002.8|4008.4|4002.4|4008.9|4002.9|4008.3|4002.3|2
1735576920000|2024-12-30 16:42:00|4008.3|4002.3|4007.4|4001.4|4008.4|4002.4|4007.3|4001.3|4
1735576930000|2024-12-30 16:42:10|4007.3|4001.3|4006.9|4000.9|4007.3|4001.3|4006.4|4000.4|4
1735576940000|2024-12-30 16:42:20|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|3
1735576960000|2024-12-30 16:42:40|||||||||11
1735576970000|2024-12-30 16:42:50|4005.4|3999.4|4004.9|3998.9|4005.9|3999.9|4004.9|3998.9|6
1735576980000|2024-12-30 16:43:00|||||||||4
1735576990000|2024-12-30 16:43:10|4004.8|3998.8|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|32
1735577000000|2024-12-30 16:43:20|4005.3|3999.3|4005.9|3999.9|4005.9|3999.9|4005.3|3999.3|23
1735577010000|2024-12-30 16:43:30|4006.8|4000.8|4007.4|4001.4|4007.8|4001.8|4006.8|4000.8|5
1735577020000|2024-12-30 16:43:40|4007.3|4001.3|4006.9|4000.9|4007.3|4001.3|4006.9|4000.9|0
1735577030000|2024-12-30 16:43:50|4006.4|4000.4|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|1
1735577040000|2024-12-30 16:44:00|4007.8|4001.8|4009.9|4003.9|4009.9|4003.9|4007.8|4001.8|10
1735577050000|2024-12-30 16:44:10|4009.4|4003.4|4007.9|4001.9|4009.4|4003.4|4007.9|4001.9|7
1735577060000|2024-12-30 16:44:20|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.4|4002.4|4
1735577070000|2024-12-30 16:44:30|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1735577080000|2024-12-30 16:44:40|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1735577090000|2024-12-30 16:44:50|||||||||2
1735577100000|2024-12-30 16:45:00|4007.8|4001.8|4008.4|4002.4|4008.8|4002.8|4007.8|4001.8|13
1735577110000|2024-12-30 16:45:10|4007.9|4001.9|4008.9|4002.9|4008.9|4002.9|4007.4|4001.4|9
1735577120000|2024-12-30 16:45:20|4008.8|4002.8|4007.9|4001.9|4008.8|4002.8|4007.4|4001.4|6
1735577130000|2024-12-30 16:45:30|4007.4|4001.4|4004.9|3998.9|4007.4|4001.4|4004.9|3998.9|12
1735577140000|2024-12-30 16:45:40|4005.4|3999.4|4006.4|4000.4|4006.4|4000.4|4004.9|3998.9|9
1735577150000|2024-12-30 16:45:50|4006.3|4000.3|4003.9|3997.9|4006.3|4000.3|4003.9|3997.9|17
1735577160000|2024-12-30 16:46:00|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|6
1735577170000|2024-12-30 16:46:10|4003.9|3997.9|4003.9|3997.9|4004.9|3998.9|4003.9|3997.9|13
1735577180000|2024-12-30 16:46:20|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|15
1735577190000|2024-12-30 16:46:30|4003.9|3997.9|4001.9|3995.9|4003.9|3997.9|4001.9|3995.9|14
1735577200000|2024-12-30 16:46:40|4000.9|3994.9|4001.4|3995.4|4001.9|3995.9|4000.9|3994.9|6
1735577210000|2024-12-30 16:46:50|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|5
1735577220000|2024-12-30 16:47:00|4001.4|3995.4|4000.9|3994.9|4001.4|3995.4|4000.9|3994.9|4
1735577230000|2024-12-30 16:47:10|||||||||2
1735577240000|2024-12-30 16:47:20|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|4
1735577260000|2024-12-30 16:47:40|||||||||2
1735577270000|2024-12-30 16:47:50|||||||||21
1735577280000|2024-12-30 16:48:00|4001.4|3995.4|3999.9|3993.9|4001.4|3995.4|3999.9|3993.9|346
1735577290000|2024-12-30 16:48:10|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|11
1735577310000|2024-12-30 16:48:30|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|5
1735577320000|2024-12-30 16:48:40|||||||||6
1735577340000|2024-12-30 16:49:00|4000.3|3994.3|4001.9|3995.9|4001.9|3995.9|4000.3|3994.3|9
1735577350000|2024-12-30 16:49:10|4000.9|3994.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|7
1735577360000|2024-12-30 16:49:20|4001.4|3995.4|4000.9|3994.9|4001.4|3995.4|4000.4|3994.4|4
1735577390000|2024-12-30 16:49:50|4000.4|3994.4|4000.4|3994.4|4000.9|3994.9|3999.9|3993.9|3
1735577400000|2024-12-30 16:50:00|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|2
1735577410000|2024-12-30 16:50:10|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|19
1735577420000|2024-12-30 16:50:20|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.8|3996.8|36
1735577430000|2024-12-30 16:50:30|4002.8|3996.8|4007.4|4001.4|4007.4|4001.4|4002.8|3996.8|188
1735577450000|2024-12-30 16:50:50|4007.9|4001.9|4006.4|4000.4|4007.9|4001.9|4006.4|4000.4|3
1735577460000|2024-12-30 16:51:00|4005.9|3999.9|4005.9|3999.9|4006.9|4000.9|4005.9|3999.9|4
1735577470000|2024-12-30 16:51:10|4006.8|4000.8|4007.4|4001.4|4007.4|4001.4|4006.8|4000.8|13
1735577480000|2024-12-30 16:51:20|4007.9|4001.9|4008.9|4002.9|4008.9|4002.9|4007.9|4001.9|10
1735577490000|2024-12-30 16:51:30|4009.9|4003.9|4008.9|4002.9|4009.9|4003.9|4008.9|4002.9|28
1735577500000|2024-12-30 16:51:40|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|17
1735577510000|2024-12-30 16:51:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|26
1735577520000|2024-12-30 16:52:00|4008.4|4002.4|4010.9|4004.9|4010.9|4004.9|4008.4|4002.4|23
1735577530000|2024-12-30 16:52:10|4010.4|4004.4|4010.9|4004.9|4010.9|4004.9|4009.9|4003.9|11
1735577540000|2024-12-30 16:52:20|4010.4|4004.4|4012.4|4006.4|4012.9|4006.9|4009.4|4003.4|28
1735577550000|2024-12-30 16:52:30|4012.8|4006.8|4011.9|4005.9|4012.8|4006.8|4011.9|4005.9|4
1735577560000|2024-12-30 16:52:40|||||||||15
1735577570000|2024-12-30 16:52:50|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|5
1735577580000|2024-12-30 16:53:00|4011.9|4005.9|4008.9|4002.9|4012.4|4006.4|4008.9|4002.9|24
1735577590000|2024-12-30 16:53:10|4009.4|4003.4|4009.9|4003.9|4009.9|4003.9|4008.9|4002.9|1
1735577600000|2024-12-30 16:53:20|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|2
1735577610000|2024-12-30 16:53:30|4009.9|4003.9|4009.4|4003.4|4009.9|4003.9|4009.4|4003.4|1
1735577620000|2024-12-30 16:53:40|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4008.9|4002.9|21
1735577630000|2024-12-30 16:53:50|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4008.9|4002.9|2
1735577640000|2024-12-30 16:54:00|4009.9|4003.9|4008.9|4002.9|4009.9|4003.9|4008.9|4002.9|3
1735577650000|2024-12-30 16:54:10|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|3
1735577660000|2024-12-30 16:54:20|4008.9|4002.9|4010.4|4004.4|4010.4|4004.4|4008.4|4002.4|7
1735577670000|2024-12-30 16:54:30|4010.9|4004.9|4011.4|4005.4|4011.4|4005.4|4010.9|4004.9|8
1735577690000|2024-12-30 16:54:50|4011.9|4005.9|4012.9|4006.9|4012.9|4006.9|4011.9|4005.9|7
1735577700000|2024-12-30 16:55:00|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4010.9|4004.9|18
1735577710000|2024-12-30 16:55:10|4011.9|4005.9|4012.9|4006.9|4012.9|4006.9|4011.9|4005.9|5
1735577720000|2024-12-30 16:55:20|4012.4|4006.4|4011.9|4005.9|4012.4|4006.4|4011.9|4005.9|0
1735577730000|2024-12-30 16:55:30|||||||||7
1735577740000|2024-12-30 16:55:40|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|7
1735577750000|2024-12-30 16:55:50|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|92
1735577760000|2024-12-30 16:56:00|4014.4|4008.4|4014.9|4008.9|4014.9|4008.9|4013.9|4007.9|16
1735577770000|2024-12-30 16:56:10|4015.9|4009.9|4014.9|4008.9|4015.9|4009.9|4014.9|4008.9|20
1735577780000|2024-12-30 16:56:20|4015.4|4009.4|4015.4|4009.4|4015.9|4009.9|4014.9|4008.9|5
1735577790000|2024-12-30 16:56:30|4015.9|4009.9|4015.4|4009.4|4015.9|4009.9|4014.9|4008.9|8
1735577800000|2024-12-30 16:56:40|4014.9|4008.9|4015.9|4009.9|4016.9|4010.9|4014.9|4008.9|21
1735577810000|2024-12-30 16:56:50|4016.4|4010.4|4015.4|4009.4|4016.4|4010.4|4014.9|4008.9|19
1735577820000|2024-12-30 16:57:00|4014.9|4008.9|4014.4|4008.4|4015.4|4009.4|4013.9|4007.9|10
1735577830000|2024-12-30 16:57:10|4015.8|4009.8|4015.9|4009.9|4015.9|4009.9|4015.8|4009.8|54
1735577840000|2024-12-30 16:57:20|4015.4|4009.4|4016.4|4010.4|4016.4|4010.4|4014.9|4008.9|14
1735577850000|2024-12-30 16:57:30|4015.9|4009.9|4016.4|4010.4|4016.4|4010.4|4015.9|4009.9|1
1735577860000|2024-12-30 16:57:40|4015.9|4009.9|4016.9|4010.9|4016.9|4010.9|4015.4|4009.4|9
1735577870000|2024-12-30 16:57:50|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|13
1735577880000|2024-12-30 16:58:00|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|2
1735577890000|2024-12-30 16:58:10|4016.9|4010.9|4017.9|4011.9|4017.9|4011.9|4016.9|4010.9|10
1735577900000|2024-12-30 16:58:20|||||||||1
1735577920000|2024-12-30 16:58:40|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|11
1735577930000|2024-12-30 16:58:50|4017.9|4011.9|4017.4|4011.4|4017.9|4011.9|4017.4|4011.4|4
1735577940000|2024-12-30 16:59:00|4017.9|4011.9|4019.9|4013.9|4019.9|4013.9|4017.9|4011.9|59
1735577950000|2024-12-30 16:59:10|4019.4|4013.4|4019.9|4013.9|4019.9|4013.9|4019.4|4013.4|13
1735577960000|2024-12-30 16:59:20|4020.9|4014.9|4021.9|4015.9|4021.9|4015.9|4020.9|4014.9|32
1735577970000|2024-12-30 16:59:30|4022.9|4016.9|4025.9|4019.9|4025.9|4019.9|4022.9|4016.9|70
1735577980000|2024-12-30 16:59:40|4027.4|4021.4|4026.9|4020.9|4027.9|4021.9|4026.8|4020.8|39
1735577990000|2024-12-30 16:59:50|4026.3|4020.3|4026.4|4020.4|4026.4|4020.4|4026.3|4020.3|14
1735578000000|2024-12-30 17:00:00|4025.9|4019.9|4024.9|4018.9|4025.9|4019.9|4024.9|4018.9|24
1735578010000|2024-12-30 17:00:10|4025.8|4019.8|4025.9|4019.9|4025.9|4019.9|4025.8|4019.8|9
1735578020000|2024-12-30 17:00:20|4026.3|4020.3|4026.9|4020.9|4026.9|4020.9|4025.9|4019.9|7
1735578030000|2024-12-30 17:00:30|4025.4|4019.4|4025.8|4019.8|4026.8|4020.8|4024.9|4018.9|14
1735578040000|2024-12-30 17:00:40|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|19
1735578050000|2024-12-30 17:00:50|4026.3|4020.3|4026.4|4020.4|4026.9|4020.9|4026.3|4020.3|12
1735578060000|2024-12-30 17:01:00|4025.9|4019.9|4026.9|4020.9|4026.9|4020.9|4025.9|4019.9|8
1735578070000|2024-12-30 17:01:10|4026.4|4020.4|4025.9|4019.9|4026.9|4020.9|4024.9|4018.9|18
1735578080000|2024-12-30 17:01:20|4026.9|4020.9|4025.9|4019.9|4026.9|4020.9|4025.9|4019.9|17
1735578090000|2024-12-30 17:01:30|4026.9|4020.9|4027.3|4021.3|4027.4|4021.4|4026.9|4020.9|27
1735578100000|2024-12-30 17:01:40|4027.4|4021.4|4027.4|4021.4|4027.9|4021.9|4027.4|4021.4|15
1735578110000|2024-12-30 17:01:50|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4025.9|4019.9|17
1735578120000|2024-12-30 17:02:00|4026.9|4020.9|4026.9|4020.9|4027.4|4021.4|4025.9|4019.9|32
1735578130000|2024-12-30 17:02:10|4027.4|4021.4|4026.9|4020.9|4027.4|4021.4|4025.9|4019.9|9
1735578140000|2024-12-30 17:02:20|4027.4|4021.4|4026.9|4020.9|4027.4|4021.4|4026.9|4020.9|12
1735578150000|2024-12-30 17:02:30|4027.4|4021.4|4026.9|4020.9|4027.4|4021.4|4026.4|4020.4|18
1735578160000|2024-12-30 17:02:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|10
1735578170000|2024-12-30 17:02:50|||||||||1
1735578180000|2024-12-30 17:03:00|||||||||1
1735578190000|2024-12-30 17:03:10|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|48
1735578200000|2024-12-30 17:03:20|4027.9|4021.9|4026.9|4020.9|4027.9|4021.9|4026.9|4020.9|6
1735578210000|2024-12-30 17:03:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|13
1735578220000|2024-12-30 17:03:40|4026.9|4020.9|4026.4|4020.4|4027.9|4021.9|4025.9|4019.9|21
1735578230000|2024-12-30 17:03:50|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|13
1735578240000|2024-12-30 17:04:00|4026.9|4020.9|4025.9|4019.9|4027.9|4021.9|4025.9|4019.9|42
1735578250000|2024-12-30 17:04:10|4026.4|4020.4|4023.9|4017.9|4026.4|4020.4|4023.9|4017.9|49
1735578260000|2024-12-30 17:04:20|4023.8|4017.8|4024.8|4018.8|4025.4|4019.4|4023.8|4017.8|14
1735578270000|2024-12-30 17:04:30|4024.9|4018.9|4027.4|4021.4|4027.4|4021.4|4024.9|4018.9|42
1735578280000|2024-12-30 17:04:40|4027.9|4021.9|4024.4|4018.4|4027.9|4021.9|4024.4|4018.4|13
1735578290000|2024-12-30 17:04:50|4024.9|4018.9|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|3
1735578300000|2024-12-30 17:05:00|4026.8|4020.8|4027.9|4021.9|4027.9|4021.9|4026.4|4020.4|16
1735578310000|2024-12-30 17:05:10|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|13
1735578320000|2024-12-30 17:05:20|4028.9|4022.9|4028.9|4022.9|4029.9|4023.9|4028.4|4022.4|21
1735578330000|2024-12-30 17:05:30|4029.4|4023.4|4030.9|4024.9|4030.9|4024.9|4029.4|4023.4|11
1735578350000|2024-12-30 17:05:50|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4030.9|4024.9|25
1735578360000|2024-12-30 17:06:00|4031.8|4025.8|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|1
1735578370000|2024-12-30 17:06:10|||||||||1
1735578380000|2024-12-30 17:06:20|||||||||1
1735578390000|2024-12-30 17:06:30|4031.4|4025.4|4029.9|4023.9|4031.9|4025.9|4029.9|4023.9|2
1735578400000|2024-12-30 17:06:40|4028.9|4022.9|4029.4|4023.4|4029.9|4023.9|4028.9|4022.9|41
1735578410000|2024-12-30 17:06:50|4029.9|4023.9|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|18
1735578420000|2024-12-30 17:07:00|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|11
1735578430000|2024-12-30 17:07:10|||||||||3
1735578440000|2024-12-30 17:07:20|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|11
1735578450000|2024-12-30 17:07:30|4031.4|4025.4|4031.4|4025.4|4031.9|4025.9|4030.9|4024.9|25
1735578460000|2024-12-30 17:07:40|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4030.9|4024.9|4
1735578470000|2024-12-30 17:07:50|4030.9|4024.9|4028.9|4022.9|4030.9|4024.9|4028.9|4022.9|8
1735578480000|2024-12-30 17:08:00|||||||||2
1735578490000|2024-12-30 17:08:10|||||||||1
1735578500000|2024-12-30 17:08:20|4030.8|4024.8|4029.4|4023.4|4030.9|4024.9|4028.9|4022.9|14
1735578510000|2024-12-30 17:08:30|4028.9|4022.9|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|1
1735578520000|2024-12-30 17:08:40|||||||||1
1735578530000|2024-12-30 17:08:50|4029.4|4023.4|4028.8|4022.8|4029.4|4023.4|4028.4|4022.4|3
1735578540000|2024-12-30 17:09:00|4028.9|4022.9|4029.4|4023.4|4029.9|4023.9|4028.9|4022.9|5
1735578550000|2024-12-30 17:09:10|4029.9|4023.9|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|5
1735578560000|2024-12-30 17:09:20|4031.8|4025.8|4032.4|4026.4|4032.9|4026.9|4031.8|4025.8|22
1735578570000|2024-12-30 17:09:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.8|4026.8|3
1735578580000|2024-12-30 17:09:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|6
1735578590000|2024-12-30 17:09:50|4032.8|4026.8|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|4
1735578600000|2024-12-30 17:10:00|4032.4|4026.4|4032.8|4026.8|4032.9|4026.9|4032.4|4026.4|5
1735578610000|2024-12-30 17:10:10|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|5
1735578620000|2024-12-30 17:10:20|4032.8|4026.8|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|3
1735578630000|2024-12-30 17:10:30|4033.9|4027.9|4032.9|4026.9|4033.9|4027.9|4032.9|4026.9|14
1735578640000|2024-12-30 17:10:40|4033.4|4027.4|4032.9|4026.9|4033.9|4027.9|4032.9|4026.9|9
1735578650000|2024-12-30 17:10:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|1
1735578660000|2024-12-30 17:11:00|||||||||23
1735578680000|2024-12-30 17:11:20|||||||||9
1735578690000|2024-12-30 17:11:30|4032.9|4026.9|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|2
1735578700000|2024-12-30 17:11:40|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|2
1735578710000|2024-12-30 17:11:50|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|3
1735578720000|2024-12-30 17:12:00|4031.9|4025.9|4033.9|4027.9|4033.9|4027.9|4031.4|4025.4|27
1735578730000|2024-12-30 17:12:10|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|3
1735578740000|2024-12-30 17:12:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|2
1735578750000|2024-12-30 17:12:30|4031.9|4025.9|4031.4|4025.4|4032.4|4026.4|4030.9|4024.9|9
1735578760000|2024-12-30 17:12:40|4030.9|4024.9|4028.9|4022.9|4031.4|4025.4|4028.9|4022.9|147
1735578770000|2024-12-30 17:12:50|4028.8|4022.8|4030.9|4024.9|4030.9|4024.9|4028.8|4022.8|74
1735578780000|2024-12-30 17:13:00|4030.8|4024.8|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|28
1735578790000|2024-12-30 17:13:10|4030.8|4024.8|4031.9|4025.9|4031.9|4025.9|4030.4|4024.4|19
1735578800000|2024-12-30 17:13:20|4031.4|4025.4|4030.8|4024.8|4031.4|4025.4|4030.8|4024.8|3
1735578810000|2024-12-30 17:13:30|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|3
1735578820000|2024-12-30 17:13:40|4029.8|4023.8|4028.9|4022.9|4029.8|4023.8|4028.9|4022.9|18
1735578830000|2024-12-30 17:13:50|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|0
1735578840000|2024-12-30 17:14:00|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.8|4022.8|1
1735578850000|2024-12-30 17:14:10|4029.9|4023.9|4029.9|4023.9|4031.9|4025.9|4028.9|4022.9|199
1735578860000|2024-12-30 17:14:20|4030.3|4024.3|4029.4|4023.4|4030.9|4024.9|4029.4|4023.4|14
1735578870000|2024-12-30 17:14:30|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|1
1735578880000|2024-12-30 17:14:40|||||||||11
1735578890000|2024-12-30 17:14:50|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4027.9|4021.9|35
1735578900000|2024-12-30 17:15:00|||||||||7
1735578910000|2024-12-30 17:15:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|8
1735578920000|2024-12-30 17:15:20|4031.4|4025.4|4032.9|4026.9|4032.9|4026.9|4031.4|4025.4|7
1735578930000|2024-12-30 17:15:30|4031.9|4025.9|4034.9|4028.9|4034.9|4028.9|4031.9|4025.9|20
1735578940000|2024-12-30 17:15:40|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|4
1735578950000|2024-12-30 17:15:50|4034.9|4028.9|4033.9|4027.9|4034.9|4028.9|4033.9|4027.9|5
1735578960000|2024-12-30 17:16:00|4034.4|4028.4|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|5
1735578970000|2024-12-30 17:16:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|3
1735578980000|2024-12-30 17:16:20|||||||||1
1735578990000|2024-12-30 17:16:30|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|11
1735579000000|2024-12-30 17:16:40|4031.9|4025.9|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|2
1735579010000|2024-12-30 17:16:50|4030.8|4024.8|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|4
1735579020000|2024-12-30 17:17:00|4030.8|4024.8|4030.9|4024.9|4030.9|4024.9|4030.8|4024.8|1
1735579030000|2024-12-30 17:17:10|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4028.9|4022.9|22
1735579040000|2024-12-30 17:17:20|4029.9|4023.9|4027.9|4021.9|4029.9|4023.9|4027.9|4021.9|1
1735579060000|2024-12-30 17:17:40|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|17
1735579070000|2024-12-30 17:17:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4027.9|4021.9|5
1735579080000|2024-12-30 17:18:00|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|4
1735579090000|2024-12-30 17:18:10|4029.9|4023.9|4028.4|4022.4|4029.9|4023.9|4028.4|4022.4|5
1735579110000|2024-12-30 17:18:30|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|5
1735579120000|2024-12-30 17:18:40|4026.9|4020.9|4026.9|4020.9|4027.4|4021.4|4026.9|4020.9|3
1735579130000|2024-12-30 17:18:50|4026.4|4020.4|4027.9|4021.9|4027.9|4021.9|4026.4|4020.4|13
1735579140000|2024-12-30 17:19:00|4028.4|4022.4|4029.9|4023.9|4029.9|4023.9|4028.4|4022.4|4
1735579150000|2024-12-30 17:19:10|4030.8|4024.8|4029.9|4023.9|4030.9|4024.9|4029.9|4023.9|16
1735579160000|2024-12-30 17:19:20|||||||||1
1735579170000|2024-12-30 17:19:30|4028.9|4022.9|4030.9|4024.9|4030.9|4024.9|4028.9|4022.9|12
1735579180000|2024-12-30 17:19:40|||||||||1
1735579200000|2024-12-30 17:20:00|||||||||2
1735579210000|2024-12-30 17:20:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.8|4025.8|4
1735579220000|2024-12-30 17:20:20|||||||||3
1735579240000|2024-12-30 17:20:40|||||||||1
1735579260000|2024-12-30 17:21:00|4032.9|4026.9|4032.8|4026.8|4032.9|4026.9|4032.8|4026.8|7
1735579270000|2024-12-30 17:21:10|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.8|4025.8|4
1735579280000|2024-12-30 17:21:20|4030.9|4024.9|4030.8|4024.8|4031.9|4025.9|4030.8|4024.8|4
1735579290000|2024-12-30 17:21:30|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.8|4024.8|13
1735579300000|2024-12-30 17:21:40|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|5
1735579310000|2024-12-30 17:21:50|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|2
1735579320000|2024-12-30 17:22:00|4029.9|4023.9|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|7
1735579330000|2024-12-30 17:22:10|4029.9|4023.9|4031.9|4025.9|4031.9|4025.9|4029.9|4023.9|7
1735579340000|2024-12-30 17:22:20|||||||||1
1735579350000|2024-12-30 17:22:30|4031.4|4025.4|4029.9|4023.9|4031.4|4025.4|4029.9|4023.9|2
1735579370000|2024-12-30 17:22:50|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|6
1735579380000|2024-12-30 17:23:00|4031.9|4025.9|4031.9|4025.9|4032.8|4026.8|4031.9|4025.9|10
1735579390000|2024-12-30 17:23:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|2
1735579400000|2024-12-30 17:23:20|4031.9|4025.9|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|0
1735579410000|2024-12-30 17:23:30|||||||||1
1735579420000|2024-12-30 17:23:40|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|7
1735579430000|2024-12-30 17:23:50|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1735579440000|2024-12-30 17:24:00|||||||||1
1735579450000|2024-12-30 17:24:10|||||||||1
1735579460000|2024-12-30 17:24:20|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|7
1735579470000|2024-12-30 17:24:30|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|9
1735579480000|2024-12-30 17:24:40|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|6
1735579490000|2024-12-30 17:24:50|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|2
1735579500000|2024-12-30 17:25:00|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|7
1735579510000|2024-12-30 17:25:10|4032.8|4026.8|4032.4|4026.4|4032.8|4026.8|4031.9|4025.9|9
1735579520000|2024-12-30 17:25:20|4031.9|4025.9|4032.9|4026.9|4032.9|4026.9|4031.9|4025.9|4
1735579540000|2024-12-30 17:25:40|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|12
1735579560000|2024-12-30 17:26:00|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|17
1735579570000|2024-12-30 17:26:10|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|11
1735579580000|2024-12-30 17:26:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|3
1735579590000|2024-12-30 17:26:30|4032.8|4026.8|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|9
1735579600000|2024-12-30 17:26:40|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1735579610000|2024-12-30 17:26:50|||||||||6
1735579620000|2024-12-30 17:27:00|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|7
1735579630000|2024-12-30 17:27:10|4033.8|4027.8|4032.9|4026.9|4033.9|4027.9|4032.4|4026.4|7
1735579640000|2024-12-30 17:27:20|4033.4|4027.4|4032.4|4026.4|4033.4|4027.4|4032.4|4026.4|13
1735579650000|2024-12-30 17:27:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|2
1735579680000|2024-12-30 17:28:00|4033.9|4027.9|4032.9|4026.9|4033.9|4027.9|4032.4|4026.4|10
1735579690000|2024-12-30 17:28:10|4033.9|4027.9|4032.9|4026.9|4033.9|4027.9|4032.9|4026.9|2
1735579700000|2024-12-30 17:28:20|4032.8|4026.8|4031.9|4025.9|4032.8|4026.8|4031.9|4025.9|5
1735579710000|2024-12-30 17:28:30|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|2
1735579720000|2024-12-30 17:28:40|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|7
1735579740000|2024-12-30 17:29:00|4031.9|4025.9|4031.4|4025.4|4032.4|4026.4|4030.9|4024.9|16
1735579750000|2024-12-30 17:29:10|4030.9|4024.9|4029.4|4023.4|4030.9|4024.9|4029.4|4023.4|3
1735579760000|2024-12-30 17:29:20|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|10
1735579770000|2024-12-30 17:29:30|4029.4|4023.4|4031.4|4025.4|4031.4|4025.4|4029.4|4023.4|5
1735579780000|2024-12-30 17:29:40|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4029.4|4023.4|21
1735579790000|2024-12-30 17:29:50|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1735579800000|2024-12-30 17:30:00|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|10
1735579810000|2024-12-30 17:30:10|||||||||2
1735579820000|2024-12-30 17:30:20|4031.8|4025.8|4031.8|4025.8|4031.9|4025.9|4031.8|4025.8|6
1735579830000|2024-12-30 17:30:30|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|3
1735579840000|2024-12-30 17:30:40|4031.9|4025.9|4031.8|4025.8|4031.9|4025.9|4031.8|4025.8|3
1735579850000|2024-12-30 17:30:50|4030.9|4024.9|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|4
1735579860000|2024-12-30 17:31:00|4031.8|4025.8|4031.9|4025.9|4031.9|4025.9|4031.8|4025.8|3
1735579870000|2024-12-30 17:31:10|4031.8|4025.8|4031.8|4025.8|4031.9|4025.9|4031.8|4025.8|1
1735579880000|2024-12-30 17:31:20|4031.9|4025.9|4031.8|4025.8|4031.9|4025.9|4031.8|4025.8|5
1735579890000|2024-12-30 17:31:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.8|4025.8|2
1735579910000|2024-12-30 17:31:50|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|14
1735579920000|2024-12-30 17:32:00|4032.4|4026.4|4036.8|4030.8|4036.9|4030.9|4032.4|4026.4|29
1735579930000|2024-12-30 17:32:10|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.8|4030.8|11
1735579940000|2024-12-30 17:32:20|4036.4|4030.4|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|17
1735579950000|2024-12-30 17:32:30|||||||||33
1735579960000|2024-12-30 17:32:40|||||||||3
1735579970000|2024-12-30 17:32:50|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|23
1735579980000|2024-12-30 17:33:00|4039.4|4033.4|4037.3|4031.3|4039.4|4033.4|4036.9|4030.9|18
1735579990000|2024-12-30 17:33:10|4037.4|4031.4|4037.4|4031.4|4038.3|4032.3|4037.4|4031.4|15
1735580000000|2024-12-30 17:33:20|4037.9|4031.9|4038.9|4032.9|4040.9|4034.9|4037.9|4031.9|42
1735580010000|2024-12-30 17:33:30|4039.4|4033.4|4040.4|4034.4|4040.4|4034.4|4038.9|4032.9|6
1735580020000|2024-12-30 17:33:40|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4038.9|4032.9|3
1735580030000|2024-12-30 17:33:50|4038.9|4032.9|4038.4|4032.4|4039.9|4033.9|4038.4|4032.4|5
1735580040000|2024-12-30 17:34:00|4037.9|4031.9|4038.4|4032.4|4038.9|4032.9|4037.9|4031.9|8
1735580050000|2024-12-30 17:34:10|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|2
1735580060000|2024-12-30 17:34:20|4037.9|4031.9|4038.4|4032.4|4038.9|4032.9|4037.4|4031.4|3
1735580070000|2024-12-30 17:34:30|4038.9|4032.9|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|1
1735580080000|2024-12-30 17:34:40|4039.8|4033.8|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|4
1735580090000|2024-12-30 17:34:50|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|2
1735580100000|2024-12-30 17:35:00|4039.9|4033.9|4040.4|4034.4|4040.8|4034.8|4039.9|4033.9|10
1735580110000|2024-12-30 17:35:10|4039.9|4033.9|4039.4|4033.4|4040.4|4034.4|4038.9|4032.9|19
1735580120000|2024-12-30 17:35:20|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|5
1735580130000|2024-12-30 17:35:30|4040.4|4034.4|4039.4|4033.4|4040.4|4034.4|4039.4|4033.4|9
1735580140000|2024-12-30 17:35:40|4038.9|4032.9|4039.9|4033.9|4040.9|4034.9|4038.9|4032.9|69
1735580150000|2024-12-30 17:35:50|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|5
1735580160000|2024-12-30 17:36:00|4042.9|4036.9|4043.4|4037.4|4043.9|4037.9|4042.9|4036.9|7
1735580170000|2024-12-30 17:36:10|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|2
1735580180000|2024-12-30 17:36:20|4043.4|4037.4|4042.9|4036.9|4043.4|4037.4|4042.9|4036.9|14
1735580190000|2024-12-30 17:36:30|4040.9|4034.9|4041.9|4035.9|4041.9|4035.9|4040.9|4034.9|13
1735580200000|2024-12-30 17:36:40|4041.4|4035.4|4040.9|4034.9|4041.4|4035.4|4040.9|4034.9|48
1735580210000|2024-12-30 17:36:50|4039.9|4033.9|4040.9|4034.9|4040.9|4034.9|4039.4|4033.4|24
1735580220000|2024-12-30 17:37:00|4041.9|4035.9|4040.9|4034.9|4041.9|4035.9|4040.9|4034.9|8
1735580230000|2024-12-30 17:37:10|||||||||2
1735580240000|2024-12-30 17:37:20|||||||||1
1735580250000|2024-12-30 17:37:30|4043.4|4037.4|4041.9|4035.9|4043.4|4037.4|4041.9|4035.9|15
1735580260000|2024-12-30 17:37:40|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|10
1735580270000|2024-12-30 17:37:50|4041.9|4035.9|4041.4|4035.4|4042.4|4036.4|4041.4|4035.4|22
1735580280000|2024-12-30 17:38:00|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|1
1735580290000|2024-12-30 17:38:10|4040.4|4034.4|4039.9|4033.9|4040.9|4034.9|4038.9|4032.9|35
1735580300000|2024-12-30 17:38:20|||||||||12
1735580310000|2024-12-30 17:38:30|4039.4|4033.4|4038.4|4032.4|4039.4|4033.4|4038.4|4032.4|0
1735580320000|2024-12-30 17:38:40|4037.9|4031.9|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|14
1735580330000|2024-12-30 17:38:50|4039.4|4033.4|4038.4|4032.4|4039.4|4033.4|4038.4|4032.4|11
1735580340000|2024-12-30 17:39:00|4037.9|4031.9|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|11
1735580350000|2024-12-30 17:39:10|4038.8|4032.8|4038.4|4032.4|4038.8|4032.8|4037.9|4031.9|3
1735580360000|2024-12-30 17:39:20|4037.9|4031.9|4033.9|4027.9|4037.9|4031.9|4033.9|4027.9|14
1735580370000|2024-12-30 17:39:30|4034.4|4028.4|4035.4|4029.4|4035.4|4029.4|4034.4|4028.4|4
1735580380000|2024-12-30 17:39:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1735580390000|2024-12-30 17:39:50|4036.3|4030.3|4035.8|4029.8|4036.3|4030.3|4035.8|4029.8|12
1735580400000|2024-12-30 17:40:00|4034.9|4028.9|4034.9|4028.9|4035.8|4029.8|4034.4|4028.4|10
1735580410000|2024-12-30 17:40:10|||||||||3
1735580420000|2024-12-30 17:40:20|4035.3|4029.3|4035.9|4029.9|4035.9|4029.9|4035.3|4029.3|3
1735580430000|2024-12-30 17:40:30|4037.4|4031.4|4038.4|4032.4|4038.4|4032.4|4037.4|4031.4|17
1735580440000|2024-12-30 17:40:40|4037.9|4031.9|4038.4|4032.4|4038.9|4032.9|4037.9|4031.9|11
1735580450000|2024-12-30 17:40:50|4038.9|4032.9|4037.9|4031.9|4038.9|4032.9|4037.9|4031.9|9
1735580460000|2024-12-30 17:41:00|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|1
1735580470000|2024-12-30 17:41:10|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|4
1735580480000|2024-12-30 17:41:20|||||||||3
1735580490000|2024-12-30 17:41:30|4038.4|4032.4|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|14
1735580500000|2024-12-30 17:41:40|4037.9|4031.9|4036.9|4030.9|4037.9|4031.9|4036.4|4030.4|11
1735580510000|2024-12-30 17:41:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|5
1735580520000|2024-12-30 17:42:00|4035.9|4029.9|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|9
1735580530000|2024-12-30 17:42:10|4036.4|4030.4|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|4
1735580540000|2024-12-30 17:42:20|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|5
1735580550000|2024-12-30 17:42:30|4034.9|4028.9|4035.4|4029.4|4035.9|4029.9|4034.9|4028.9|17
1735580560000|2024-12-30 17:42:40|4034.9|4028.9|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|1
1735580570000|2024-12-30 17:42:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|10
1735580580000|2024-12-30 17:43:00|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1735580590000|2024-12-30 17:43:10|4034.9|4028.9|4033.9|4027.9|4035.4|4029.4|4033.9|4027.9|4
1735580600000|2024-12-30 17:43:20|4033.4|4027.4|4032.4|4026.4|4033.4|4027.4|4032.4|4026.4|11
1735580610000|2024-12-30 17:43:30|4031.9|4025.9|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|9
1735580620000|2024-12-30 17:43:40|4030.4|4024.4|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|27
1735580630000|2024-12-30 17:43:50|4031.4|4025.4|4031.9|4025.9|4032.4|4026.4|4030.9|4024.9|7
1735580640000|2024-12-30 17:44:00|4032.4|4026.4|4032.4|4026.4|4032.9|4026.9|4031.4|4025.4|30
1735580650000|2024-12-30 17:44:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|7
1735580660000|2024-12-30 17:44:20|4032.9|4026.9|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|4
1735580690000|2024-12-30 17:44:50|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|6
1735580700000|2024-12-30 17:45:00|4032.4|4026.4|4034.9|4028.9|4035.4|4029.4|4032.4|4026.4|10
1735580710000|2024-12-30 17:45:10|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|18
1735580720000|2024-12-30 17:45:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1735580730000|2024-12-30 17:45:30|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|4
1735580740000|2024-12-30 17:45:40|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|2
1735580750000|2024-12-30 17:45:50|4033.9|4027.9|4033.4|4027.4|4035.4|4029.4|4033.4|4027.4|11
1735580760000|2024-12-30 17:46:00|4034.4|4028.4|4034.4|4028.4|4034.8|4028.8|4033.9|4027.9|5
1735580770000|2024-12-30 17:46:10|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|4
1735580790000|2024-12-30 17:46:30|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|3
1735580800000|2024-12-30 17:46:40|4033.4|4027.4|4033.9|4027.9|4034.9|4028.9|4033.4|4027.4|8
1735580810000|2024-12-30 17:46:50|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4031.9|4025.9|4
1735580820000|2024-12-30 17:47:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|3
1735580830000|2024-12-30 17:47:10|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|1
1735580840000|2024-12-30 17:47:20|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4031.9|4025.9|12
1735580850000|2024-12-30 17:47:30|4032.8|4026.8|4032.9|4026.9|4032.9|4026.9|4032.8|4026.8|0
1735580860000|2024-12-30 17:47:40|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|9
1735580870000|2024-12-30 17:47:50|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|5
1735580880000|2024-12-30 17:48:00|4032.4|4026.4|4030.9|4024.9|4032.9|4026.9|4030.9|4024.9|10
1735580890000|2024-12-30 17:48:10|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|10
1735580900000|2024-12-30 17:48:20|4031.4|4025.4|4031.9|4025.9|4032.4|4026.4|4031.4|4025.4|7
1735580910000|2024-12-30 17:48:30|4032.4|4026.4|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|5
1735580930000|2024-12-30 17:48:50|||||||||6
1735580940000|2024-12-30 17:49:00|4031.4|4025.4|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|13
1735580950000|2024-12-30 17:49:10|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4029.9|4023.9|2
1735580960000|2024-12-30 17:49:20|4029.9|4023.9|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|4
1735580980000|2024-12-30 17:49:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|6
1735580990000|2024-12-30 17:49:50|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4027.4|4021.4|8
1735581000000|2024-12-30 17:50:00|4026.9|4020.9|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|9
1735581010000|2024-12-30 17:50:10|4028.4|4022.4|4027.4|4021.4|4028.4|4022.4|4027.4|4021.4|19
1735581020000|2024-12-30 17:50:20|4026.9|4020.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|3
1735581030000|2024-12-30 17:50:30|||||||||14
1735581040000|2024-12-30 17:50:40|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|9
1735581050000|2024-12-30 17:50:50|||||||||2
1735581060000|2024-12-30 17:51:00|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|8
1735581070000|2024-12-30 17:51:10|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|31
1735581080000|2024-12-30 17:51:20|||||||||3
1735581090000|2024-12-30 17:51:30|||||||||1
1735581100000|2024-12-30 17:51:40|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|2
1735581110000|2024-12-30 17:51:50|4029.4|4023.4|4031.9|4025.9|4031.9|4025.9|4028.9|4022.9|17
1735581120000|2024-12-30 17:52:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|9
1735581130000|2024-12-30 17:52:10|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|1
1735581140000|2024-12-30 17:52:20|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|2
1735581150000|2024-12-30 17:52:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|5
1735581160000|2024-12-30 17:52:40|||||||||4
1735581170000|2024-12-30 17:52:50|||||||||2
1735581180000|2024-12-30 17:53:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4031.9|4025.9|15
1735581190000|2024-12-30 17:53:10|||||||||7
1735581200000|2024-12-30 17:53:20|||||||||1
1735581220000|2024-12-30 17:53:40|4034.9|4028.9|4034.9|4028.9|4035.4|4029.4|4034.4|4028.4|13
1735581250000|2024-12-30 17:54:10|||||||||1
1735581260000|2024-12-30 17:54:20|||||||||5
1735581270000|2024-12-30 17:54:30|4036.8|4030.8|4037.9|4031.9|4037.9|4031.9|4035.9|4029.9|26
1735581280000|2024-12-30 17:54:40|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|12
1735581290000|2024-12-30 17:54:50|||||||||1
1735581300000|2024-12-30 17:55:00|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|1
1735581310000|2024-12-30 17:55:10|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|5
1735581320000|2024-12-30 17:55:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1735581330000|2024-12-30 17:55:30|||||||||2
1735581340000|2024-12-30 17:55:40|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|13
1735581350000|2024-12-30 17:55:50|4034.4|4028.4|4034.4|4028.4|4034.9|4028.9|4033.9|4027.9|9
1735581360000|2024-12-30 17:56:00|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|11
1735581380000|2024-12-30 17:56:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4
1735581390000|2024-12-30 17:56:30|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4034.9|4028.9|4
1735581400000|2024-12-30 17:56:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1735581410000|2024-12-30 17:56:50|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|1
1735581420000|2024-12-30 17:57:00|||||||||3
1735581430000|2024-12-30 17:57:10|4036.8|4030.8|4035.9|4029.9|4036.8|4030.8|4035.9|4029.9|14
1735581440000|2024-12-30 17:57:20|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|3
1735581450000|2024-12-30 17:57:30|4036.4|4030.4|4040.4|4034.4|4040.4|4034.4|4036.4|4030.4|63
1735581460000|2024-12-30 17:57:40|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.4|4034.4|34
1735581480000|2024-12-30 17:58:00|4039.9|4033.9|4040.9|4034.9|4040.9|4034.9|4039.9|4033.9|6
1735581490000|2024-12-30 17:58:10|||||||||2
1735581500000|2024-12-30 17:58:20|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|8
1735581510000|2024-12-30 17:58:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|13
1735581520000|2024-12-30 17:58:40|4039.9|4033.9|4039.9|4033.9|4040.9|4034.9|4039.9|4033.9|17
1735581530000|2024-12-30 17:58:50|4039.4|4033.4|4039.4|4033.4|4039.9|4033.9|4038.9|4032.9|19
1735581540000|2024-12-30 17:59:00|4038.9|4032.9|4036.9|4030.9|4039.9|4033.9|4036.9|4030.9|15
1735581550000|2024-12-30 17:59:10|||||||||42
1735581560000|2024-12-30 17:59:20|4038.4|4032.4|4039.9|4033.9|4039.9|4033.9|4037.9|4031.9|15
1735581570000|2024-12-30 17:59:30|4040.9|4034.9|4039.9|4033.9|4041.9|4035.9|4039.9|4033.9|16
1735581580000|2024-12-30 17:59:40|4040.9|4034.9|4041.4|4035.4|4041.9|4035.9|4040.9|4034.9|7
1735581590000|2024-12-30 17:59:50|4040.9|4034.9|4039.4|4033.4|4041.4|4035.4|4039.4|4033.4|5
1735581600000|2024-12-30 18:00:00|4039.9|4033.9|4038.9|4032.9|4039.9|4033.9|4038.9|4032.9|2
1735581610000|2024-12-30 18:00:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|2
1735581620000|2024-12-30 18:00:20|||||||||1
1735581630000|2024-12-30 18:00:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|7
1735581640000|2024-12-30 18:00:40|||||||||1
1735581660000|2024-12-30 18:01:00|4041.9|4035.9|4042.9|4036.9|4042.9|4036.9|4041.9|4035.9|10
1735581670000|2024-12-30 18:01:10|||||||||2
1735581680000|2024-12-30 18:01:20|||||||||2
1735581690000|2024-12-30 18:01:30|4042.4|4036.4|4042.9|4036.9|4042.9|4036.9|4042.4|4036.4|6
1735581700000|2024-12-30 18:01:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|45
1735581710000|2024-12-30 18:01:50|4042.9|4036.9|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|3
1735581720000|2024-12-30 18:02:00|4043.9|4037.9|4044.9|4038.9|4044.9|4038.9|4043.4|4037.4|14
1735581730000|2024-12-30 18:02:10|4044.4|4038.4|4045.9|4039.9|4045.9|4039.9|4044.4|4038.4|15
1735581740000|2024-12-30 18:02:20|4045.4|4039.4|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|8
1735581750000|2024-12-30 18:02:30|4044.9|4038.9|4045.9|4039.9|4045.9|4039.9|4044.9|4038.9|7
1735581760000|2024-12-30 18:02:40|||||||||2
1735581770000|2024-12-30 18:02:50|4045.4|4039.4|4045.4|4039.4|4045.9|4039.9|4044.9|4038.9|11
1735581780000|2024-12-30 18:03:00|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|5
1735581790000|2024-12-30 18:03:10|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|7
1735581800000|2024-12-30 18:03:20|4044.9|4038.9|4042.9|4036.9|4044.9|4038.9|4042.9|4036.9|9
1735581810000|2024-12-30 18:03:30|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|1
1735581820000|2024-12-30 18:03:40|4042.9|4036.9|4040.9|4034.9|4042.9|4036.9|4040.9|4034.9|5
1735581830000|2024-12-30 18:03:50|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4039.4|4033.4|3
1735581840000|2024-12-30 18:04:00|4039.9|4033.9|4038.9|4032.9|4039.9|4033.9|4036.9|4030.9|15
1735581850000|2024-12-30 18:04:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|2
1735581860000|2024-12-30 18:04:20|4040.4|4034.4|4040.9|4034.9|4040.9|4034.9|4039.9|4033.9|2
1735581870000|2024-12-30 18:04:30|4041.9|4035.9|4040.9|4034.9|4041.9|4035.9|4040.9|4034.9|8
1735581880000|2024-12-30 18:04:40|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4038.9|4032.9|5
1735581890000|2024-12-30 18:04:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|0
1735581900000|2024-12-30 18:05:00|4038.9|4032.9|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|8
1735581910000|2024-12-30 18:05:10|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|3
1735581920000|2024-12-30 18:05:20|4039.4|4033.4|4039.4|4033.4|4039.9|4033.9|4038.9|4032.9|4
1735581930000|2024-12-30 18:05:30|4039.9|4033.9|4038.9|4032.9|4039.9|4033.9|4038.4|4032.4|6
1735581940000|2024-12-30 18:05:40|4038.4|4032.4|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|1
1735581950000|2024-12-30 18:05:50|4037.9|4031.9|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|6
1735581960000|2024-12-30 18:06:00|||||||||6
1735581970000|2024-12-30 18:06:10|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|4
1735581980000|2024-12-30 18:06:20|4036.9|4030.9|4037.4|4031.4|4037.9|4031.9|4036.9|4030.9|4
1735582000000|2024-12-30 18:06:40|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|2
1735582010000|2024-12-30 18:06:50|||||||||1
1735582020000|2024-12-30 18:07:00|||||||||1
1735582040000|2024-12-30 18:07:20|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|5
1735582050000|2024-12-30 18:07:30|4038.9|4032.9|4039.9|4033.9|4039.9|4033.9|4038.4|4032.4|15
1735582080000|2024-12-30 18:08:00|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|32
1735582090000|2024-12-30 18:08:10|||||||||2
1735582100000|2024-12-30 18:08:20|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|2
1735582140000|2024-12-30 18:09:00|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|9
1735582150000|2024-12-30 18:09:10|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|8
1735582160000|2024-12-30 18:09:20|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|2
1735582170000|2024-12-30 18:09:30|4037.4|4031.4|4036.9|4030.9|4037.9|4031.9|4036.9|4030.9|5
1735582180000|2024-12-30 18:09:40|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|10
1735582190000|2024-12-30 18:09:50|4037.9|4031.9|4039.4|4033.4|4039.4|4033.4|4037.9|4031.9|18
1735582200000|2024-12-30 18:10:00|4038.9|4032.9|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|3
1735582210000|2024-12-30 18:10:10|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4039.4|4033.4|12
1735582220000|2024-12-30 18:10:20|4038.9|4032.9|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|2
1735582230000|2024-12-30 18:10:30|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|1
1735582240000|2024-12-30 18:10:40|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|2
1735582260000|2024-12-30 18:11:00|4038.4|4032.4|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|4
1735582270000|2024-12-30 18:11:10|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|3
1735582280000|2024-12-30 18:11:20|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|8
1735582290000|2024-12-30 18:11:30|4039.8|4033.8|4040.4|4034.4|4040.4|4034.4|4039.8|4033.8|7
1735582300000|2024-12-30 18:11:40|4039.9|4033.9|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|3
1735582310000|2024-12-30 18:11:50|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4038.9|4032.9|10
1735582330000|2024-12-30 18:12:10|||||||||1
1735582340000|2024-12-30 18:12:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|36
1735582360000|2024-12-30 18:12:40|||||||||2
1735582370000|2024-12-30 18:12:50|||||||||2
1735582380000|2024-12-30 18:13:00|4041.4|4035.4|4041.4|4035.4|4041.9|4035.9|4040.9|4034.9|7
1735582390000|2024-12-30 18:13:10|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|10
1735582400000|2024-12-30 18:13:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|2
1735582420000|2024-12-30 18:13:40|4041.4|4035.4|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|1
1735582430000|2024-12-30 18:13:50|4041.4|4035.4|4039.9|4033.9|4041.4|4035.4|4039.9|4033.9|12
1735582440000|2024-12-30 18:14:00|||||||||1
1735582450000|2024-12-30 18:14:10|4038.9|4032.9|4038.9|4032.9|4039.9|4033.9|4038.9|4032.9|11
1735582460000|2024-12-30 18:14:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|29
1735582470000|2024-12-30 18:14:30|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|6
1735582480000|2024-12-30 18:14:40|4036.9|4030.9|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|9
1735582490000|2024-12-30 18:14:50|||||||||1
1735582500000|2024-12-30 18:15:00|4036.9|4030.9|4036.4|4030.4|4037.9|4031.9|4035.9|4029.9|39
1735582510000|2024-12-30 18:15:10|4036.9|4030.9|4036.4|4030.4|4036.9|4030.9|4036.4|4030.4|3
1735582520000|2024-12-30 18:15:20|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|4
1735582530000|2024-12-30 18:15:30|4036.9|4030.9|4037.4|4031.4|4037.9|4031.9|4035.9|4029.9|8
1735582540000|2024-12-30 18:15:40|||||||||1
1735582550000|2024-12-30 18:15:50|4036.9|4030.9|4038.9|4032.9|4038.9|4032.9|4036.9|4030.9|8
1735582560000|2024-12-30 18:16:00|4038.4|4032.4|4038.4|4032.4|4039.4|4033.4|4037.9|4031.9|16
1735582570000|2024-12-30 18:16:10|4038.9|4032.9|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|3
1735582590000|2024-12-30 18:16:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|3
1735582600000|2024-12-30 18:16:40|4038.9|4032.9|4039.9|4033.9|4039.9|4033.9|4038.9|4032.9|1
1735582610000|2024-12-30 18:16:50|||||||||1
1735582640000|2024-12-30 18:17:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4
1735582650000|2024-12-30 18:17:30|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|2
1735582670000|2024-12-30 18:17:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4
1735582680000|2024-12-30 18:18:00|||||||||2
1735582690000|2024-12-30 18:18:10|||||||||1
1735582700000|2024-12-30 18:18:20|||||||||2
1735582710000|2024-12-30 18:18:30|||||||||1
1735582720000|2024-12-30 18:18:40|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|5
1735582730000|2024-12-30 18:18:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|3
1735582740000|2024-12-30 18:19:00|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|6
1735582750000|2024-12-30 18:19:10|4037.9|4031.9|4037.9|4031.9|4038.9|4032.9|4037.9|4031.9|14
1735582760000|2024-12-30 18:19:20|||||||||3
1735582770000|2024-12-30 18:19:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|37
1735582790000|2024-12-30 18:19:50|||||||||1
1735582800000|2024-12-30 18:20:00|4037.9|4031.9|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|9
1735582810000|2024-12-30 18:20:10|4038.9|4032.9|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|4
1735582820000|2024-12-30 18:20:20|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|4
1735582830000|2024-12-30 18:20:30|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.4|4032.4|2
1735582850000|2024-12-30 18:20:50|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|4
1735582860000|2024-12-30 18:21:00|||||||||2
1735582870000|2024-12-30 18:21:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|1
1735582880000|2024-12-30 18:21:20|4037.4|4031.4|4036.9|4030.9|4038.4|4032.4|4036.9|4030.9|38
1735582890000|2024-12-30 18:21:30|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|11
1735582900000|2024-12-30 18:21:40|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|1
1735582910000|2024-12-30 18:21:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|17
1735582920000|2024-12-30 18:22:00|||||||||27
1735582930000|2024-12-30 18:22:10|||||||||8
1735582940000|2024-12-30 18:22:20|||||||||1
1735582950000|2024-12-30 18:22:30|||||||||3
1735582960000|2024-12-30 18:22:40|4033|4027|4033.4|4027.4|4033.9|4027.9|4032.9|4026.9|26
1735582970000|2024-12-30 18:22:50|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|4
1735582980000|2024-12-30 18:23:00|4033.9|4027.9|4033.9|4027.9|4034.9|4028.9|4033.9|4027.9|7
1735583000000|2024-12-30 18:23:20|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|7
1735583010000|2024-12-30 18:23:30|||||||||1
1735583030000|2024-12-30 18:23:50|4031.9|4025.9|4033.8|4027.8|4033.8|4027.8|4031.9|4025.9|26
1735583040000|2024-12-30 18:24:00|4033.9|4027.9|4032.4|4026.4|4033.9|4027.9|4032.4|4026.4|54
1735583050000|2024-12-30 18:24:10|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|3
1735583060000|2024-12-30 18:24:20|4030.9|4024.9|4029.9|4023.9|4030.9|4024.9|4029.9|4023.9|17
1735583070000|2024-12-30 18:24:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|7
1735583080000|2024-12-30 18:24:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|3
1735583090000|2024-12-30 18:24:50|||||||||34
1735583100000|2024-12-30 18:25:00|4029.9|4023.9|4028.9|4022.9|4029.9|4023.9|4028.9|4022.9|10
1735583110000|2024-12-30 18:25:10|||||||||1
1735583120000|2024-12-30 18:25:20|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|5
1735583140000|2024-12-30 18:25:40|||||||||2
1735583150000|2024-12-30 18:25:50|4029.9|4023.9|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|11
1735583160000|2024-12-30 18:26:00|4030.4|4024.4|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|18
1735583170000|2024-12-30 18:26:10|4028.9|4022.9|4027.9|4021.9|4028.9|4022.9|4027.9|4021.9|9
1735583180000|2024-12-30 18:26:20|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|0
1735583200000|2024-12-30 18:26:40|4026.9|4020.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|4
1735583210000|2024-12-30 18:26:50|4028.9|4022.9|4027.9|4021.9|4028.9|4022.9|4027.9|4021.9|10
1735583220000|2024-12-30 18:27:00|4028.4|4022.4|4026.9|4020.9|4028.4|4022.4|4026.9|4020.9|32
1735583230000|2024-12-30 18:27:10|4026.4|4020.4|4025.9|4019.9|4026.4|4020.4|4025.9|4019.9|20
1735583240000|2024-12-30 18:27:20|||||||||4
1735583250000|2024-12-30 18:27:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|34
1735583260000|2024-12-30 18:27:40|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|9
1735583280000|2024-12-30 18:28:00|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|4
1735583290000|2024-12-30 18:28:10|||||||||3
1735583320000|2024-12-30 18:28:40|||||||||1
1735583330000|2024-12-30 18:28:50|||||||||1
1735583340000|2024-12-30 18:29:00|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|49
1735583350000|2024-12-30 18:29:10|||||||||5
1735583360000|2024-12-30 18:29:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|15
1735583370000|2024-12-30 18:29:30|||||||||1
1735583380000|2024-12-30 18:29:40|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|7
1735583390000|2024-12-30 18:29:50|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|2
1735583400000|2024-12-30 18:30:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|1
1735583410000|2024-12-30 18:30:10|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|4
1735583420000|2024-12-30 18:30:20|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|7
1735583430000|2024-12-30 18:30:30|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|3
1735583450000|2024-12-30 18:30:50|||||||||3
1735583460000|2024-12-30 18:31:00|4031.9|4025.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|6
1735583470000|2024-12-30 18:31:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|3
1735583480000|2024-12-30 18:31:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|3
1735583490000|2024-12-30 18:31:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|18
1735583500000|2024-12-30 18:31:40|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|2
1735583510000|2024-12-30 18:31:50|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|12
1735583520000|2024-12-30 18:32:00|4033.9|4027.9|4035.9|4029.9|4036.4|4030.4|4033.9|4027.9|7
1735583530000|2024-12-30 18:32:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|10
1735583540000|2024-12-30 18:32:20|4034.4|4028.4|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|24
1735583550000|2024-12-30 18:32:30|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4
1735583560000|2024-12-30 18:32:40|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1735583570000|2024-12-30 18:32:50|||||||||1
1735583580000|2024-12-30 18:33:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|2
1735583590000|2024-12-30 18:33:10|||||||||2
1735583600000|2024-12-30 18:33:20|||||||||2
1735583610000|2024-12-30 18:33:30|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|15
1735583630000|2024-12-30 18:33:50|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|2
1735583640000|2024-12-30 18:34:00|||||||||3
1735583650000|2024-12-30 18:34:10|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|12
1735583660000|2024-12-30 18:34:20|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4034.4|4028.4|1
1735583670000|2024-12-30 18:34:30|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1735583680000|2024-12-30 18:34:40|||||||||1
1735583690000|2024-12-30 18:34:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|2
1735583700000|2024-12-30 18:35:00|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4033.9|4027.9|8
1735583710000|2024-12-30 18:35:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4
1735583720000|2024-12-30 18:35:20|4034.4|4028.4|4032.9|4026.9|4034.4|4028.4|4032.9|4026.9|7
1735583740000|2024-12-30 18:35:40|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|7
1735583750000|2024-12-30 18:35:50|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1735583760000|2024-12-30 18:36:00|||||||||5
1735583770000|2024-12-30 18:36:10|4036.9|4030.9|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|19
1735583780000|2024-12-30 18:36:20|4036.4|4030.4|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|5
1735583790000|2024-12-30 18:36:30|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|2
1735583810000|2024-12-30 18:36:50|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|5
1735583820000|2024-12-30 18:37:00|4034.4|4028.4|4035.9|4029.9|4035.9|4029.9|4034.4|4028.4|10
1735583830000|2024-12-30 18:37:10|||||||||2
1735583840000|2024-12-30 18:37:20|||||||||2
1735583850000|2024-12-30 18:37:30|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|12
1735583880000|2024-12-30 18:38:00|||||||||1
1735583890000|2024-12-30 18:38:10|4033.9|4027.9|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|8
1735583900000|2024-12-30 18:38:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1735583910000|2024-12-30 18:38:30|||||||||5
1735583920000|2024-12-30 18:38:40|4034.4|4028.4|4032.9|4026.9|4034.4|4028.4|4032.9|4026.9|6
1735583930000|2024-12-30 18:38:50|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|1
1735583940000|2024-12-30 18:39:00|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|3
1735583950000|2024-12-30 18:39:10|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|1
1735583960000|2024-12-30 18:39:20|4031.4|4025.4|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|1
1735583970000|2024-12-30 18:39:30|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|3
1735583980000|2024-12-30 18:39:40|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|2
1735583990000|2024-12-30 18:39:50|4030.9|4024.9|4029.9|4023.9|4030.9|4024.9|4029.4|4023.4|45
1735584000000|2024-12-30 18:40:00|4030.4|4024.4|4029.4|4023.4|4030.4|4024.4|4029.4|4023.4|8
1735584010000|2024-12-30 18:40:10|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|2
1735584020000|2024-12-30 18:40:20|4030.3|4024.3|4030.9|4024.9|4030.9|4024.9|4030.3|4024.3|13
1735584030000|2024-12-30 18:40:30|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|3
1735584040000|2024-12-30 18:40:40|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|11
1735584050000|2024-12-30 18:40:50|4030.4|4024.4|4030.4|4024.4|4030.9|4024.9|4029.4|4023.4|17
1735584060000|2024-12-30 18:41:00|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1735584070000|2024-12-30 18:41:10|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|9
1735584090000|2024-12-30 18:41:30|||||||||1
1735584100000|2024-12-30 18:41:40|||||||||9
1735584120000|2024-12-30 18:42:00|||||||||113
1735584130000|2024-12-30 18:42:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1735584170000|2024-12-30 18:42:50|||||||||272
1735584180000|2024-12-30 18:43:00|4030.8|4024.8|4030.9|4024.9|4030.9|4024.9|4030.8|4024.8|5
1735584190000|2024-12-30 18:43:10|||||||||16
1735584210000|2024-12-30 18:43:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|24
1735584240000|2024-12-30 18:44:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|13
1735584260000|2024-12-30 18:44:20|||||||||2
1735584270000|2024-12-30 18:44:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|5
1735584280000|2024-12-30 18:44:40|||||||||1
1735584290000|2024-12-30 18:44:50|||||||||2
1735584300000|2024-12-30 18:45:00|||||||||1
1735584310000|2024-12-30 18:45:10|||||||||7
1735584320000|2024-12-30 18:45:20|||||||||4
1735584330000|2024-12-30 18:45:30|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|5
1735584350000|2024-12-30 18:45:50|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|5
1735584360000|2024-12-30 18:46:00|4035.3|4029.3|4035.9|4029.9|4035.9|4029.9|4035.3|4029.3|2
1735584370000|2024-12-30 18:46:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|8
1735584380000|2024-12-30 18:46:20|4033.9|4027.9|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|12
1735584390000|2024-12-30 18:46:30|||||||||1
1735584410000|2024-12-30 18:46:50|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|6
1735584420000|2024-12-30 18:47:00|4031.9|4025.9|4032.9|4026.9|4032.9|4026.9|4031.9|4025.9|6
1735584430000|2024-12-30 18:47:10|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|9
1735584440000|2024-12-30 18:47:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1735584450000|2024-12-30 18:47:30|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4
1735584460000|2024-12-30 18:47:40|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|8
1735584480000|2024-12-30 18:48:00|||||||||6
1735584490000|2024-12-30 18:48:10|||||||||1
1735584510000|2024-12-30 18:48:30|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|16
1735584530000|2024-12-30 18:48:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|19
1735584540000|2024-12-30 18:49:00|||||||||25
1735584550000|2024-12-30 18:49:10|||||||||1
1735584570000|2024-12-30 18:49:30|||||||||3
1735584590000|2024-12-30 18:49:50|||||||||3
1735584600000|2024-12-30 18:50:00|||||||||1
1735584610000|2024-12-30 18:50:10|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|40
1735584620000|2024-12-30 18:50:20|||||||||13
1735584630000|2024-12-30 18:50:30|4035.9|4029.9|4034.9|4028.9|4035.9|4029.9|4034.9|4028.9|27
1735584640000|2024-12-30 18:50:40|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|13
1735584650000|2024-12-30 18:50:50|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|11
1735584660000|2024-12-30 18:51:00|||||||||13
1735584670000|2024-12-30 18:51:10|||||||||217
1735584680000|2024-12-30 18:51:20|4035.8|4029.8|4034.9|4028.9|4035.9|4029.9|4034.9|4028.9|74
1735584690000|2024-12-30 18:51:30|||||||||11
1735584700000|2024-12-30 18:51:40|||||||||23
1735584710000|2024-12-30 18:51:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|14
1735584720000|2024-12-30 18:52:00|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|21
1735584730000|2024-12-30 18:52:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|24
1735584740000|2024-12-30 18:52:20|||||||||22
1735584750000|2024-12-30 18:52:30|||||||||16
1735584760000|2024-12-30 18:52:40|||||||||2
1735584770000|2024-12-30 18:52:50|||||||||13
1735584780000|2024-12-30 18:53:00|||||||||11
1735584790000|2024-12-30 18:53:10|||||||||22
1735584800000|2024-12-30 18:53:20|||||||||11
1735584810000|2024-12-30 18:53:30|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|28
1735584820000|2024-12-30 18:53:40|||||||||12
1735584830000|2024-12-30 18:53:50|4035.4|4029.4|4035.8|4029.8|4035.9|4029.9|4035.4|4029.4|16
1735584840000|2024-12-30 18:54:00|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|19
1735584850000|2024-12-30 18:54:10|4035.4|4029.4|4037.9|4031.9|4037.9|4031.9|4035.4|4029.4|40
1735584860000|2024-12-30 18:54:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|23
1735584870000|2024-12-30 18:54:30|||||||||46
1735584880000|2024-12-30 18:54:40|4038.4|4032.4|4037.9|4031.9|4038.9|4032.9|4037.9|4031.9|40
1735584890000|2024-12-30 18:54:50|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|15
1735584900000|2024-12-30 18:55:00|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|23
1735584910000|2024-12-30 18:55:10|||||||||16
1735584920000|2024-12-30 18:55:20|4037.4|4031.4|4038.9|4032.9|4038.9|4032.9|4036.9|4030.9|59
1735584930000|2024-12-30 18:55:30|4038.4|4032.4|4040.9|4034.9|4041.9|4035.9|4038.4|4032.4|34
1735584940000|2024-12-30 18:55:40|4039.9|4033.9|4035.4|4029.4|4040.4|4034.4|4035.4|4029.4|26
1735584950000|2024-12-30 18:55:50|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.4|4031.4|129
1735584960000|2024-12-30 18:56:00|4037.4|4031.4|4037.4|4031.4|4038.8|4032.8|4036.9|4030.9|52
1735584970000|2024-12-30 18:56:10|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|16
1735584980000|2024-12-30 18:56:20|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|15
1735585000000|2024-12-30 18:56:40|||||||||14
1735585010000|2024-12-30 18:56:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|99
1735585020000|2024-12-30 18:57:00|4038.4|4032.4|4038.4|4032.4|4038.8|4032.8|4038.4|4032.4|12
1735585030000|2024-12-30 18:57:10|4038.8|4032.8|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|11
1735585050000|2024-12-30 18:57:30|4037.9|4031.9|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|31
1735585060000|2024-12-30 18:57:40|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1735585070000|2024-12-30 18:57:50|4037.9|4031.9|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|16
1735585080000|2024-12-30 18:58:00|4038.4|4032.4|4038.4|4032.4|4038.9|4032.9|4037.9|4031.9|40
1735585090000|2024-12-30 18:58:10|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4036.9|4030.9|5
1735585100000|2024-12-30 18:58:20|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|0
1735585120000|2024-12-30 18:58:40|4037.4|4031.4|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|7
1735585130000|2024-12-30 18:58:50|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|10
1735585140000|2024-12-30 18:59:00|4037.9|4031.9|4036.9|4030.9|4037.9|4031.9|4036.9|4030.9|29
1735585150000|2024-12-30 18:59:10|||||||||1
1735585170000|2024-12-30 18:59:30|||||||||25
1735585190000|2024-12-30 18:59:50|4036.8|4030.8|4036.4|4030.4|4036.9|4030.9|4036.4|4030.4|26
1735585200000|2024-12-30 19:00:00|4035.9|4029.9|4036.4|4030.4|4036.9|4030.9|4035.9|4029.9|10
1735585210000|2024-12-30 19:00:10|4036.9|4030.9|4037.9|4031.9|4038.9|4032.9|4036.9|4030.9|14
1735585220000|2024-12-30 19:00:20|||||||||1
1735585230000|2024-12-30 19:00:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|8
1735585240000|2024-12-30 19:00:40|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|1
1735585250000|2024-12-30 19:00:50|4038.8|4032.8|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|44
1735585260000|2024-12-30 19:01:00|4037.9|4031.9|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|17
1735585270000|2024-12-30 19:01:10|||||||||8
1735585280000|2024-12-30 19:01:20|||||||||5
1735585300000|2024-12-30 19:01:40|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|15
1735585310000|2024-12-30 19:01:50|4036.8|4030.8|4035.9|4029.9|4036.8|4030.8|4035.4|4029.4|1
1735585320000|2024-12-30 19:02:00|4036.8|4030.8|4034.9|4028.9|4036.8|4030.8|4033.9|4027.9|22
1735585330000|2024-12-30 19:02:10|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|7
1735585340000|2024-12-30 19:02:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|23
1735585350000|2024-12-30 19:02:30|||||||||1
1735585360000|2024-12-30 19:02:40|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|20
1735585370000|2024-12-30 19:02:50|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|12
1735585380000|2024-12-30 19:03:00|4030.4|4024.4|4030.9|4024.9|4031.9|4025.9|4030.4|4024.4|11
1735585390000|2024-12-30 19:03:10|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4030.9|4024.9|7
1735585410000|2024-12-30 19:03:30|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|13
1735585420000|2024-12-30 19:03:40|4032.9|4026.9|4033.4|4027.4|4033.4|4027.4|4032.9|4026.9|22
1735585430000|2024-12-30 19:03:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|3
1735585440000|2024-12-30 19:04:00|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|2
1735585450000|2024-12-30 19:04:10|||||||||4
1735585460000|2024-12-30 19:04:20|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|4
1735585470000|2024-12-30 19:04:30|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|7
1735585480000|2024-12-30 19:04:40|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|15
1735585490000|2024-12-30 19:04:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|1
1735585500000|2024-12-30 19:05:00|4034.9|4028.9|4036.4|4030.4|4036.4|4030.4|4034.9|4028.9|15
1735585510000|2024-12-30 19:05:10|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|1
1735585520000|2024-12-30 19:05:20|||||||||7
1735585540000|2024-12-30 19:05:40|||||||||2
1735585560000|2024-12-30 19:06:00|4036.4|4030.4|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|10
1735585570000|2024-12-30 19:06:10|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|7
1735585580000|2024-12-30 19:06:20|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|38
1735585590000|2024-12-30 19:06:30|4034.9|4028.9|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|7
1735585600000|2024-12-30 19:06:40|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|1
1735585610000|2024-12-30 19:06:50|||||||||4
1735585620000|2024-12-30 19:07:00|||||||||4
1735585630000|2024-12-30 19:07:10|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|52
1735585640000|2024-12-30 19:07:20|4030.9|4024.9|4030.9|4024.9|4031.4|4025.4|4030.4|4024.4|12
1735585650000|2024-12-30 19:07:30|||||||||4
1735585660000|2024-12-30 19:07:40|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|6
1735585680000|2024-12-30 19:08:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|10
1735585700000|2024-12-30 19:08:20|4032.4|4026.4|4033.4|4027.4|4033.4|4027.4|4032.4|4026.4|43
1735585710000|2024-12-30 19:08:30|4033.9|4027.9|4032.9|4026.9|4033.9|4027.9|4032.9|4026.9|5
1735585720000|2024-12-30 19:08:40|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|6
1735585730000|2024-12-30 19:08:50|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|121
1735585740000|2024-12-30 19:09:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|3
1735585750000|2024-12-30 19:09:10|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|18
1735585760000|2024-12-30 19:09:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|2
1735585770000|2024-12-30 19:09:30|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|5
1735585780000|2024-12-30 19:09:40|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|5
1735585790000|2024-12-30 19:09:50|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|3
1735585800000|2024-12-30 19:10:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031.4|4025.4|25
1735585810000|2024-12-30 19:10:10|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|8
1735585820000|2024-12-30 19:10:20|4032.4|4026.4|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|7
1735585840000|2024-12-30 19:10:40|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|346
1735585850000|2024-12-30 19:10:50|||||||||10
1735585860000|2024-12-30 19:11:00|4030.9|4024.9|4031.9|4025.9|4031.9|4025.9|4030.9|4024.9|15
1735585870000|2024-12-30 19:11:10|4032.9|4026.9|4031.9|4025.9|4032.9|4026.9|4031.9|4025.9|8
1735585880000|2024-12-30 19:11:20|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|9
1735585900000|2024-12-30 19:11:40|4031.9|4025.9|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|26
1735585910000|2024-12-30 19:11:50|4031.4|4025.4|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|63
1735585920000|2024-12-30 19:12:00|||||||||7
1735585930000|2024-12-30 19:12:10|||||||||5
1735585940000|2024-12-30 19:12:20|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|67
1735585950000|2024-12-30 19:12:30|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4025.9|4019.9|72
1735585960000|2024-12-30 19:12:40|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|18
1735585970000|2024-12-30 19:12:50|||||||||1
1735585980000|2024-12-30 19:13:00|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4027.9|4021.9|49
1735585990000|2024-12-30 19:13:10|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4027.9|4021.9|24
1735586000000|2024-12-30 19:13:20|4029.4|4023.4|4027.9|4021.9|4029.4|4023.4|4027.9|4021.9|4
1735586010000|2024-12-30 19:13:30|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|16
1735586020000|2024-12-30 19:13:40|||||||||2
1735586030000|2024-12-30 19:13:50|4028.9|4022.9|4027.9|4021.9|4028.9|4022.9|4027.9|4021.9|77
1735586040000|2024-12-30 19:14:00|4028.9|4022.9|4027.9|4021.9|4028.9|4022.9|4027.9|4021.9|94
1735586050000|2024-12-30 19:14:10|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|163
1735586060000|2024-12-30 19:14:20|4030.9|4024.9|4034.9|4028.9|4034.9|4028.9|4030.9|4024.9|136
1735586070000|2024-12-30 19:14:30|4035.9|4029.9|4037.4|4031.4|4037.4|4031.4|4035.9|4029.9|81
1735586080000|2024-12-30 19:14:40|4036.9|4030.9|4037.9|4031.9|4037.9|4031.9|4036.9|4030.9|111
1735586090000|2024-12-30 19:14:50|4038.9|4032.9|4035.4|4029.4|4038.9|4032.9|4034.9|4028.9|135
1735586100000|2024-12-30 19:15:00|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|37
1735586110000|2024-12-30 19:15:10|4034.9|4028.9|4033.9|4027.9|4035.9|4029.9|4033.9|4027.9|24
1735586120000|2024-12-30 19:15:20|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|12
1735586130000|2024-12-30 19:15:30|||||||||3
1735586140000|2024-12-30 19:15:40|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|6
1735586150000|2024-12-30 19:15:50|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|20
1735586160000|2024-12-30 19:16:00|4036.4|4030.4|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|6
1735586170000|2024-12-30 19:16:10|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|5
1735586180000|2024-12-30 19:16:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|2
1735586190000|2024-12-30 19:16:30|4035|4029|4034.4|4028.4|4035|4029|4033.9|4027.9|18
1735586210000|2024-12-30 19:16:50|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|9
1735586220000|2024-12-30 19:17:00|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|9
1735586240000|2024-12-30 19:17:20|4035.9|4029.9|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|122
1735586250000|2024-12-30 19:17:30|4035.9|4029.9|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|14
1735586270000|2024-12-30 19:17:50|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|110
1735586280000|2024-12-30 19:18:00|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|26
1735586290000|2024-12-30 19:18:10|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|17
1735586300000|2024-12-30 19:18:20|||||||||1
1735586310000|2024-12-30 19:18:30|4034.4|4028.4|4033.5|4027.5|4034.4|4028.4|4033.5|4027.5|425
1735586320000|2024-12-30 19:18:40|4033.9|4027.9|4033|4027|4033.9|4027.9|4033|4027|2
1735586330000|2024-12-30 19:18:50|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|0
1735586340000|2024-12-30 19:19:00|4032.9|4026.9|4031.4|4025.4|4032.9|4026.9|4031|4025|37
1735586350000|2024-12-30 19:19:10|4031.9|4025.9|4032.4|4026.4|4033.4|4027.4|4031.4|4025.4|13
1735586360000|2024-12-30 19:19:20|||||||||1
1735586370000|2024-12-30 19:19:30|4032.9|4026.9|4032.9|4026.9|4033.4|4027.4|4032.4|4026.4|2
1735586380000|2024-12-30 19:19:40|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|31
1735586390000|2024-12-30 19:19:50|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|14
1735606800000|2024-12-31 01:00:00|4024.5|4018.5|4030.5|4024.5|4031|4025|4024.5|4018.5|13
1735606810000|2024-12-31 01:00:10|4031|4025|4030.5|4024.5|4031.5|4025.5|4030|4024|7
1735606820000|2024-12-31 01:00:20|4030.1|4024.1|4023|4017|4030.5|4024.5|4023|4017|6
1735606830000|2024-12-31 01:00:30|4023.5|4017.5|4022.5|4016.5|4024|4018|4022.5|4016.5|7
1735606840000|2024-12-31 01:00:40|4023|4017|4024|4018|4024|4018|4022.5|4016.5|1
1735606850000|2024-12-31 01:00:50|4025.5|4019.5|4026|4020|4026.5|4020.5|4025.5|4019.5|11
1735606860000|2024-12-31 01:01:00|4027|4021|4027|4021|4027.5|4021.5|4026.5|4020.5|10
1735606880000|2024-12-31 01:01:20|4027.5|4021.5|4027.5|4021.5|4027.6|4021.6|4027.5|4021.5|2
1735606890000|2024-12-31 01:01:30|4027.6|4021.6|4028|4022|4028|4022|4027.6|4021.6|0
1735606900000|2024-12-31 01:01:40|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|16
1735606910000|2024-12-31 01:01:50|4029|4023|4031.5|4025.5|4031.5|4025.5|4029|4023|8
1735606920000|2024-12-31 01:02:00|4030|4024|4029.5|4023.5|4030|4024|4029.5|4023.5|8
1735606940000|2024-12-31 01:02:20|4028.5|4022.5|4028.5|4022.5|4029.4|4023.4|4028.5|4022.5|0
1735606960000|2024-12-31 01:02:40|4029|4023|4029|4023|4029.5|4023.5|4029|4023|1
1735606970000|2024-12-31 01:02:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1735606980000|2024-12-31 01:03:00|4029|4023|4030.5|4024.5|4031.5|4025.5|4029|4023|10
1735607000000|2024-12-31 01:03:20|4031|4025|4031|4025|4031|4025|4030.5|4024.5|1
1735607010000|2024-12-31 01:03:30|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|1
1735607030000|2024-12-31 01:03:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|2
1735607050000|2024-12-31 01:04:10|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4
1735607080000|2024-12-31 01:04:40|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|1
1735607100000|2024-12-31 01:05:00|4028|4022|4029|4023|4029|4023|4028|4022|1
1735607110000|2024-12-31 01:05:10|4028.5|4022.5|4028.6|4022.6|4028.6|4022.6|4028.5|4022.5|5
1735607120000|2024-12-31 01:05:20|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1735607130000|2024-12-31 01:05:30|4029|4023|4029|4023|4029|4023|4029|4023|0
1735607140000|2024-12-31 01:05:40|4028.5|4022.5|4027.5|4021.5|4028.5|4022.5|4027.5|4021.5|3
1735607160000|2024-12-31 01:06:00|4028|4022|4027.5|4021.5|4028|4022|4027.5|4021.5|0
1735607170000|2024-12-31 01:06:10|4027.6|4021.6|4027.5|4021.5|4027.6|4021.6|4027.5|4021.5|0
1735607180000|2024-12-31 01:06:20|4028|4022|4027.5|4021.5|4028|4022|4027.5|4021.5|0
1735607190000|2024-12-31 01:06:30|4028|4022|4028|4022|4028.5|4022.5|4028|4022|0
1735607200000|2024-12-31 01:06:40|4028.5|4022.5|4027.5|4021.5|4028.5|4022.5|4027.5|4021.5|5
1735607220000|2024-12-31 01:07:00|||||||||1
1735607230000|2024-12-31 01:07:10|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|1
1735607260000|2024-12-31 01:07:40|4026|4020|4025.5|4019.5|4026|4020|4025|4019|3
1735607280000|2024-12-31 01:08:00|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|3
1735607290000|2024-12-31 01:08:10|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1735607300000|2024-12-31 01:08:20|4026|4020|4025|4019|4026|4020|4025|4019|1
1735607310000|2024-12-31 01:08:30|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|8
1735607320000|2024-12-31 01:08:40|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026|4020|1
1735607330000|2024-12-31 01:08:50|4026|4020|4026|4020|4026|4020|4026|4020|1
1735607340000|2024-12-31 01:09:00|4026.5|4020.5|4025|4019|4026.5|4020.5|4025|4019|4
1735607350000|2024-12-31 01:09:10|||||||||2
1735607360000|2024-12-31 01:09:20|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025|4019|9
1735607370000|2024-12-31 01:09:30|4025.5|4019.5|4025.6|4019.6|4025.6|4019.6|4025.5|4019.5|2
1735607380000|2024-12-31 01:09:40|||||||||1
1735607390000|2024-12-31 01:09:50|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|1
1735607400000|2024-12-31 01:10:00|4025|4019|4024|4018|4025|4019|4024|4018|8
1735607410000|2024-12-31 01:10:10|4023.1|4017.1|4025.6|4019.6|4025.6|4019.6|4023.1|4017.1|27
1735607420000|2024-12-31 01:10:20|4025.5|4019.5|4025|4019|4025.5|4019.5|4024.6|4018.6|3
1735607430000|2024-12-31 01:10:30|4026|4020|4026|4020|4026|4020|4026|4020|3
1735607440000|2024-12-31 01:10:40|||||||||2
1735607450000|2024-12-31 01:10:50|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|1
1735607460000|2024-12-31 01:11:00|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026|4020|3
1735607480000|2024-12-31 01:11:20|4026.1|4020.1|4026|4020|4026.1|4020.1|4025.6|4019.6|1
1735607500000|2024-12-31 01:11:40|4027|4021|4027|4021|4027|4021|4027|4021|7
1735607510000|2024-12-31 01:11:50|4027.1|4021.1|4027.6|4021.6|4027.6|4021.6|4027.1|4021.1|5
1735607520000|2024-12-31 01:12:00|4028|4022|4028.6|4022.6|4028.6|4022.6|4028|4022|1
1735607530000|2024-12-31 01:12:10|4029|4023|4029|4023|4029|4023|4029|4023|0
1735607540000|2024-12-31 01:12:20|4028.6|4022.6|4028.6|4022.6|4029|4023|4028.5|4022.5|4
1735607550000|2024-12-31 01:12:30|4028.1|4022.1|4028|4022|4028.1|4022.1|4028|4022|0
1735607560000|2024-12-31 01:12:40|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|1
1735607570000|2024-12-31 01:12:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|1
1735607580000|2024-12-31 01:13:00|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|1
1735607590000|2024-12-31 01:13:10|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|0
1735607600000|2024-12-31 01:13:20|4028|4022|4028|4022|4028.5|4022.5|4028|4022|0
1735607610000|2024-12-31 01:13:30|4027.6|4021.6|4028.5|4022.5|4028.5|4022.5|4027.5|4021.5|1
1735607630000|2024-12-31 01:13:50|4028|4022|4028|4022|4028|4022|4028|4022|0
1735607640000|2024-12-31 01:14:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4026.5|4020.5|12
1735607650000|2024-12-31 01:14:10|4027|4021|4026|4020|4027|4021|4026|4020|1
1735607660000|2024-12-31 01:14:20|4026.5|4020.5|4026|4020|4026.5|4020.5|4026|4020|0
1735607670000|2024-12-31 01:14:30|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1735607690000|2024-12-31 01:14:50|4026.6|4020.6|4027|4021|4027|4021|4026.6|4020.6|0
1735607700000|2024-12-31 01:15:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4026.6|4020.6|1
1735607710000|2024-12-31 01:15:10|4027|4021|4027.5|4021.5|4027.5|4021.5|4027|4021|1
1735607720000|2024-12-31 01:15:20|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1735607730000|2024-12-31 01:15:30|4028.6|4022.6|4029|4023|4029|4023|4028.6|4022.6|0
1735607740000|2024-12-31 01:15:40|4029.1|4023.1|4029|4023|4029.1|4023.1|4029|4023|1
1735607750000|2024-12-31 01:15:50|4028.6|4022.6|4028.5|4022.5|4028.6|4022.6|4028|4022|3
1735607760000|2024-12-31 01:16:00|4028|4022|4029|4023|4029|4023|4028|4022|0
1735607770000|2024-12-31 01:16:10|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|1
1735607800000|2024-12-31 01:16:40|4028|4022|4028|4022|4028|4022|4028|4022|1
1735607810000|2024-12-31 01:16:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1735607830000|2024-12-31 01:17:10|4029|4023|4028.5|4022.5|4029|4023|4028.5|4022.5|0
1735607840000|2024-12-31 01:17:20|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|1
1735607910000|2024-12-31 01:18:30|4028.6|4022.6|4029|4023|4029|4023|4028.6|4022.6|1
1735607950000|2024-12-31 01:19:10|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028|4022|4
1735607970000|2024-12-31 01:19:30|4028|4022|4026.5|4020.5|4028|4022|4026.5|4020.5|2
1735607980000|2024-12-31 01:19:40|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|0
1735607990000|2024-12-31 01:19:50|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1735608010000|2024-12-31 01:20:10|4027|4021|4027.5|4021.5|4027.5|4021.5|4026.5|4020.5|4
1735608120000|2024-12-31 01:22:00|4028|4022|4027.5|4021.5|4028|4022|4027.5|4021.5|0
1735608130000|2024-12-31 01:22:10|||||||||2
1735608140000|2024-12-31 01:22:20|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|1
1735608160000|2024-12-31 01:22:40|4026|4020|4026|4020|4026|4020|4026|4020|1
1735608190000|2024-12-31 01:23:10|4026.6|4020.6|4026.5|4020.5|4027|4021|4026.5|4020.5|2
1735608200000|2024-12-31 01:23:20|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1735608210000|2024-12-31 01:23:30|4025|4019|4025|4019|4025|4019|4025|4019|10
1735608230000|2024-12-31 01:23:50|4023.5|4017.5|4023.5|4017.5|4024|4018|4023.5|4017.5|15
1735608270000|2024-12-31 01:24:30|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|1
1735608280000|2024-12-31 01:24:40|4025|4019|4025|4019|4025|4019|4025|4019|0
1735608290000|2024-12-31 01:24:50|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|1
1735608300000|2024-12-31 01:25:00|4025|4019|4025|4019|4025|4019|4025|4019|0
1735608310000|2024-12-31 01:25:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|1
1735608330000|2024-12-31 01:25:30|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1735608340000|2024-12-31 01:25:40|4026|4020|4026.5|4020.5|4026.5|4020.5|4026|4020|0
1735608350000|2024-12-31 01:25:50|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|0
1735608360000|2024-12-31 01:26:00|4027|4021|4028.5|4022.5|4028.5|4022.5|4027|4021|2
1735608390000|2024-12-31 01:26:30|4029|4023|4029|4023|4029|4023|4029|4023|0
1735608450000|2024-12-31 01:27:30|4028.5|4022.5|4028.5|4022.5|4028.6|4022.6|4028.5|4022.5|6
1735608460000|2024-12-31 01:27:40|4029|4023|4028.5|4022.5|4029|4023|4028.5|4022.5|1
1735608470000|2024-12-31 01:27:50|4028|4022|4028|4022|4028|4022|4028|4022|0
1735608480000|2024-12-31 01:28:00|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|1
1735608510000|2024-12-31 01:28:30|4028.6|4022.6|4029|4023|4029|4023|4028.6|4022.6|0
1735608580000|2024-12-31 01:29:40|4029.1|4023.1|4030.6|4024.6|4030.6|4024.6|4029|4023|20
1735608590000|2024-12-31 01:29:50|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1735608600000|2024-12-31 01:30:00|4030|4024|4030.5|4024.5|4030.5|4024.5|4029.5|4023.5|3
1735608610000|2024-12-31 01:30:10|4030|4024|4029.6|4023.6|4030.6|4024.6|4029.6|4023.6|0
1735608620000|2024-12-31 01:30:20|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|3
1735608710000|2024-12-31 01:31:50|4031|4025|4031|4025|4031|4025|4030.5|4024.5|2
1735608720000|2024-12-31 01:32:00|4030.6|4024.6|4031|4025|4031|4025|4030.5|4024.5|1
1735608760000|2024-12-31 01:32:40|||||||||3
1735608790000|2024-12-31 01:33:10|4031.1|4025.1|4031|4025|4031.1|4025.1|4031|4025|0
1735608800000|2024-12-31 01:33:20|4031.1|4025.1|4031|4025|4031.1|4025.1|4031|4025|0
1735608820000|2024-12-31 01:33:40|||||||||3
1735608830000|2024-12-31 01:33:50|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|1
1735608840000|2024-12-31 01:34:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.5|4025.5|7
1735608850000|2024-12-31 01:34:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1735608860000|2024-12-31 01:34:20|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|1
1735608890000|2024-12-31 01:34:50|4032|4026|4032|4026|4032|4026|4032|4026|0
1735608900000|2024-12-31 01:35:00|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|0
1735608920000|2024-12-31 01:35:20|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|2
1735608930000|2024-12-31 01:35:30|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|0
1735608990000|2024-12-31 01:36:30|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|1
1735609020000|2024-12-31 01:37:00|4031|4025|4031|4025|4031.5|4025.5|4031|4025|6
1735609050000|2024-12-31 01:37:30|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|2
1735609060000|2024-12-31 01:37:40|4031.6|4025.6|4031.5|4025.5|4031.6|4025.6|4031|4025|1
1735609080000|2024-12-31 01:38:00|4031|4025|4030|4024|4031.5|4025.5|4030|4024|2
1735609110000|2024-12-31 01:38:30|4029.5|4023.5|4029.5|4023.5|4029.6|4023.6|4029.5|4023.5|1
1735609130000|2024-12-31 01:38:50|4030.5|4024.5|4030|4024|4030.5|4024.5|4030|4024|0
1735609160000|2024-12-31 01:39:20|4029.1|4023.1|4029.5|4023.5|4029.5|4023.5|4029|4023|3
1735609170000|2024-12-31 01:39:30|4029|4023|4029|4023|4029.5|4023.5|4029|4023|1
1735609180000|2024-12-31 01:39:40|4028|4022|4028|4022|4028|4022|4028|4022|1
1735609190000|2024-12-31 01:39:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|2
1735609200000|2024-12-31 01:40:00|4028.6|4022.6|4030.5|4024.5|4030.5|4024.5|4028.6|4022.6|15
1735609210000|2024-12-31 01:40:10|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1735609220000|2024-12-31 01:40:20|4030|4024|4030|4024|4030|4024|4030|4024|0
1735609230000|2024-12-31 01:40:30|||||||||1
1735609260000|2024-12-31 01:41:00|4029|4023|4030|4024|4030|4024|4029|4023|8
1735609280000|2024-12-31 01:41:20|4030.5|4024.5|4030|4024|4030.5|4024.5|4030|4024|0
1735609300000|2024-12-31 01:41:40|4030.5|4024.5|4030.5|4024.5|4030.6|4024.6|4030.5|4024.5|0
1735609320000|2024-12-31 01:42:00|4030.6|4024.6|4030.5|4024.5|4030.6|4024.6|4030.5|4024.5|0
1735609370000|2024-12-31 01:42:50|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1735609380000|2024-12-31 01:43:00|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1735609390000|2024-12-31 01:43:10|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1735609410000|2024-12-31 01:43:30|4031|4025|4031|4025|4031|4025|4031|4025|0
1735609460000|2024-12-31 01:44:20|4030.5|4024.5|4031|4025|4031|4025|4030.5|4024.5|1
1735609470000|2024-12-31 01:44:30|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735609490000|2024-12-31 01:44:50|4031|4025|4031|4025|4031|4025|4031|4025|0
1735609520000|2024-12-31 01:45:20|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1735609530000|2024-12-31 01:45:30|4031|4025|4031|4025|4031|4025|4031|4025|0
1735609550000|2024-12-31 01:45:50|4030.6|4024.6|4031|4025|4031|4025|4030.6|4024.6|1
1735609580000|2024-12-31 01:46:20|4031.1|4025.1|4031|4025|4031.1|4025.1|4031|4025|0
1735609600000|2024-12-31 01:46:40|||||||||1
1735609620000|2024-12-31 01:47:00|4031.1|4025.1|4031|4025|4031.1|4025.1|4031|4025|0
1735609650000|2024-12-31 01:47:30|4031.1|4025.1|4032|4026|4032|4026|4031.1|4025.1|1
1735609660000|2024-12-31 01:47:40|4032.1|4026.1|4031.6|4025.6|4032.1|4026.1|4031.1|4025.1|3
1735609670000|2024-12-31 01:47:50|4032|4026|4032|4026|4032|4026|4032|4026|0
1735609680000|2024-12-31 01:48:00|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|0
1735609700000|2024-12-31 01:48:20|||||||||1
1735609730000|2024-12-31 01:48:50|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032|4026|1
1735609740000|2024-12-31 01:49:00|4033.1|4027.1|4032.6|4026.6|4033.1|4027.1|4032.1|4026.1|5
1735609750000|2024-12-31 01:49:10|4032.1|4026.1|4032.5|4026.5|4032.5|4026.5|4032.1|4026.1|0
1735609760000|2024-12-31 01:49:20|4032|4026|4032|4026|4032|4026|4032|4026|0
1735609770000|2024-12-31 01:49:30|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|0
1735609790000|2024-12-31 01:49:50|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|2
1735609810000|2024-12-31 01:50:10|4031.1|4025.1|4031|4025|4031.5|4025.5|4031|4025|0
1735609850000|2024-12-31 01:50:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030|4024|2
1735609870000|2024-12-31 01:51:10|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|1
1735609890000|2024-12-31 01:51:30|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1735609910000|2024-12-31 01:51:50|4030.6|4024.6|4031.5|4025.5|4031.6|4025.6|4030.5|4024.5|1
1735609920000|2024-12-31 01:52:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1735609930000|2024-12-31 01:52:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031|4025|0
1735609940000|2024-12-31 01:52:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1735609950000|2024-12-31 01:52:30|4031.5|4025.5|4032.6|4026.6|4032.6|4026.6|4031.5|4025.5|1
1735609960000|2024-12-31 01:52:40|4032|4026|4032|4026|4032|4026|4032|4026|0
1735609970000|2024-12-31 01:52:50|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|0
1735609980000|2024-12-31 01:53:00|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|5
1735610020000|2024-12-31 01:53:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1735610040000|2024-12-31 01:54:00|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031|4025|1
1735610060000|2024-12-31 01:54:20|4032|4026|4032.6|4026.6|4032.6|4026.6|4032|4026|1
1735610080000|2024-12-31 01:54:40|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735610100000|2024-12-31 01:55:00|4032|4026|4031.6|4025.6|4032|4026|4031.6|4025.6|0
1735610110000|2024-12-31 01:55:10|4032|4026|4031.6|4025.6|4032|4026|4031.6|4025.6|0
1735610120000|2024-12-31 01:55:20|4031.5|4025.5|4031.5|4025.5|4032|4026|4031.5|4025.5|1
1735610140000|2024-12-31 01:55:40|4030|4024|4031|4025|4031|4025|4030|4024|3
1735610150000|2024-12-31 01:55:50|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|1
1735610170000|2024-12-31 01:56:10|4031.6|4025.6|4032|4026|4032|4026|4031.6|4025.6|0
1735610180000|2024-12-31 01:56:20|4031.6|4025.6|4032|4026|4032|4026|4031.6|4025.6|0
1735610200000|2024-12-31 01:56:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1735610210000|2024-12-31 01:56:50|4032|4026|4032|4026|4032|4026|4032|4026|0
1735610220000|2024-12-31 01:57:00|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|1
1735610240000|2024-12-31 01:57:20|4031|4025|4031|4025|4031|4025|4031|4025|0
1735610250000|2024-12-31 01:57:30|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|1
1735610280000|2024-12-31 01:58:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1735610290000|2024-12-31 01:58:10|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|0
1735610300000|2024-12-31 01:58:20|4031|4025|4031|4025|4031.5|4025.5|4031|4025|0
1735610340000|2024-12-31 01:59:00|4030.5|4024.5|4030|4024|4030.5|4024.5|4030|4024|4
1735610350000|2024-12-31 01:59:10|||||||||2
1735610360000|2024-12-31 01:59:20|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|2
1735610400000|2024-12-31 02:00:00|4029|4023|4029|4023|4029|4023|4029|4023|2
1735610460000|2024-12-31 02:01:00|||||||||3
1735610470000|2024-12-31 02:01:10|||||||||2
1735610480000|2024-12-31 02:01:20|||||||||1
1735610490000|2024-12-31 02:01:30|||||||||1
1735610530000|2024-12-31 02:02:10|||||||||1
1735610540000|2024-12-31 02:02:20|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|3
1735610550000|2024-12-31 02:02:30|||||||||1
1735610560000|2024-12-31 02:02:40|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1735610570000|2024-12-31 02:02:50|4029|4023|4029|4023|4029|4023|4029|4023|0
1735610580000|2024-12-31 02:03:00|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|0
1735610610000|2024-12-31 02:03:30|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1735610620000|2024-12-31 02:03:40|4029|4023|4028.6|4022.6|4029|4023|4028.6|4022.6|1
1735610630000|2024-12-31 02:03:50|4029|4023|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1735610640000|2024-12-31 02:04:00|4030|4024|4030|4024|4030|4024|4029.6|4023.6|0
1735610650000|2024-12-31 02:04:10|4029.6|4023.6|4030|4024|4030|4024|4029.6|4023.6|0
1735610660000|2024-12-31 02:04:20|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735610690000|2024-12-31 02:04:50|4029.5|4023.5|4029.6|4023.6|4030|4024|4028.6|4022.6|6
1735610700000|2024-12-31 02:05:00|4030|4024|4030|4024|4030|4024|4029.6|4023.6|0
1735610720000|2024-12-31 02:05:20|4029.6|4023.6|4030|4024|4030|4024|4029.6|4023.6|0
1735610730000|2024-12-31 02:05:30|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735610740000|2024-12-31 02:05:40|4030|4024|4030.6|4024.6|4030.6|4024.6|4030|4024|0
1735610760000|2024-12-31 02:06:00|4031|4025|4031|4025|4031.5|4025.5|4031|4025|0
1735610770000|2024-12-31 02:06:10|4031.5|4025.5|4030.6|4024.6|4031.5|4025.5|4030.5|4024.5|0
1735610780000|2024-12-31 02:06:20|4031|4025|4030.6|4024.6|4031.5|4025.5|4030.6|4024.6|0
1735610790000|2024-12-31 02:06:30|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1735610830000|2024-12-31 02:07:10|4030.6|4024.6|4030.5|4024.5|4031|4025|4030.5|4024.5|1
1735610860000|2024-12-31 02:07:40|4031|4025|4031.6|4025.6|4031.6|4025.6|4030.6|4024.6|0
1735610870000|2024-12-31 02:07:50|4032|4026|4032.5|4026.5|4032.5|4026.5|4031.6|4025.6|1
1735610880000|2024-12-31 02:08:00|4032.6|4026.6|4032.6|4026.6|4033|4027|4032.6|4026.6|0
1735610890000|2024-12-31 02:08:10|4033|4027|4033|4027|4033|4027|4033|4027|0
1735610900000|2024-12-31 02:08:20|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|2
1735610910000|2024-12-31 02:08:30|4032|4026|4032|4026|4032.5|4026.5|4032|4026|0
1735610920000|2024-12-31 02:08:40|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735610930000|2024-12-31 02:08:50|4032|4026|4032|4026|4032.5|4026.5|4032|4026|0
1735610960000|2024-12-31 02:09:20|||||||||1
1735610970000|2024-12-31 02:09:30|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|1
1735610990000|2024-12-31 02:09:50|4031.1|4025.1|4031.1|4025.1|4031.5|4025.5|4031.1|4025.1|0
1735611000000|2024-12-31 02:10:00|4031.5|4025.5|4031.1|4025.1|4031.5|4025.5|4030.5|4024.5|0
1735611010000|2024-12-31 02:10:10|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735611020000|2024-12-31 02:10:20|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1735611030000|2024-12-31 02:10:30|4030.6|4024.6|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|0
1735611040000|2024-12-31 02:10:40|4030.6|4024.6|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|0
1735611060000|2024-12-31 02:11:00|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1735611070000|2024-12-31 02:11:10|4031.5|4025.5|4031.6|4025.6|4031.6|4025.6|4031.5|4025.5|0
1735611080000|2024-12-31 02:11:20|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|0
1735611100000|2024-12-31 02:11:40|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|0
1735611120000|2024-12-31 02:12:00|4031.1|4025.1|4030.6|4024.6|4031.5|4025.5|4030.5|4024.5|1
1735611130000|2024-12-31 02:12:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1735611150000|2024-12-31 02:12:30|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1735611180000|2024-12-31 02:13:00|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735611190000|2024-12-31 02:13:10|4030.1|4024.1|4029.6|4023.6|4030.5|4024.5|4029.6|4023.6|1
1735611200000|2024-12-31 02:13:20|4030.1|4024.1|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|0
1735611240000|2024-12-31 02:14:00|4030.1|4024.1|4029.6|4023.6|4030.1|4024.1|4029.5|4023.5|3
1735611270000|2024-12-31 02:14:30|4030.1|4024.1|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|0
1735611280000|2024-12-31 02:14:40|4030.1|4024.1|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|0
1735611290000|2024-12-31 02:14:50|||||||||14
1735611320000|2024-12-31 02:15:20|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|10
1735611390000|2024-12-31 02:16:30|||||||||50
1735611450000|2024-12-31 02:17:30|4030.5|4024.5|4030.6|4024.6|4030.6|4024.6|4030.5|4024.5|0
1735611480000|2024-12-31 02:18:00|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1735611490000|2024-12-31 02:18:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|2
1735611500000|2024-12-31 02:18:20|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1735611520000|2024-12-31 02:18:40|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735611530000|2024-12-31 02:18:50|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1735611540000|2024-12-31 02:19:00|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|5
1735611550000|2024-12-31 02:19:10|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1735611600000|2024-12-31 02:20:00|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|1
1735611610000|2024-12-31 02:20:10|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|1
1735611730000|2024-12-31 02:22:10|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735611790000|2024-12-31 02:23:10|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1735611800000|2024-12-31 02:23:20|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735611830000|2024-12-31 02:23:50|4029.5|4023.5|4029.6|4023.6|4029.6|4023.6|4029.5|4023.5|0
1735611840000|2024-12-31 02:24:00|4029.5|4023.5|4029.5|4023.5|4029.6|4023.6|4029.5|4023.5|1
1735611900000|2024-12-31 02:25:00|4030.1|4024.1|4029.5|4023.5|4030.1|4024.1|4029.1|4023.1|2
1735611910000|2024-12-31 02:25:10|4029.1|4023.1|4028.5|4022.5|4029.5|4023.5|4028.5|4022.5|1
1735611920000|2024-12-31 02:25:20|4029|4023|4029|4023|4029|4023|4029|4023|0
1735611930000|2024-12-31 02:25:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1735611970000|2024-12-31 02:26:10|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|0
1735611980000|2024-12-31 02:26:20|4029.6|4023.6|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|0
1735612130000|2024-12-31 02:28:50|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|1
1735612150000|2024-12-31 02:29:10|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|1
1735612160000|2024-12-31 02:29:20|4030.1|4024.1|4030.5|4024.5|4030.5|4024.5|4030.1|4024.1|4
1735612190000|2024-12-31 02:29:50|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1735612200000|2024-12-31 02:30:00|4029.6|4023.6|4032.1|4026.1|4032.6|4026.6|4029.5|4023.5|3
1735612210000|2024-12-31 02:30:10|4031.1|4025.1|4029.6|4023.6|4031.1|4025.1|4029.6|4023.6|1
1735612220000|2024-12-31 02:30:20|4029.5|4023.5|4028.5|4022.5|4029.6|4023.6|4028.5|4022.5|1
1735612230000|2024-12-31 02:30:30|4028.1|4022.1|4029.1|4023.1|4029.1|4023.1|4028.1|4022.1|0
1735612240000|2024-12-31 02:30:40|4029|4023|4027.6|4021.6|4029|4023|4027.6|4021.6|1
1735612250000|2024-12-31 02:30:50|4028.5|4022.5|4029.6|4023.6|4029.6|4023.6|4028.1|4022.1|0
1735612260000|2024-12-31 02:31:00|4029.5|4023.5|4030.5|4024.5|4030.6|4024.6|4029.1|4023.1|1
1735612270000|2024-12-31 02:31:10|4030.1|4024.1|4029.5|4023.5|4030.6|4024.6|4029.5|4023.5|0
1735612280000|2024-12-31 02:31:20|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.1|4022.1|0
1735612290000|2024-12-31 02:31:30|4029.5|4023.5|4030.6|4024.6|4030.6|4024.6|4029.5|4023.5|0
1735612300000|2024-12-31 02:31:40|4030.1|4024.1|4029.1|4023.1|4030.1|4024.1|4028.6|4022.6|0
1735612310000|2024-12-31 02:31:50|4029.5|4023.5|4029.5|4023.5|4029.6|4023.6|4029.5|4023.5|0
1735612320000|2024-12-31 02:32:00|4029.1|4023.1|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|0
1735612330000|2024-12-31 02:32:10|4029.5|4023.5|4028.6|4022.6|4029.6|4023.6|4028.6|4022.6|0
1735612340000|2024-12-31 02:32:20|4029.5|4023.5|4028.6|4022.6|4029.5|4023.5|4028.6|4022.6|0
1735612350000|2024-12-31 02:32:30|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1735612360000|2024-12-31 02:32:40|4028.6|4022.6|4030.6|4024.6|4030.6|4024.6|4028.5|4022.5|1
1735612370000|2024-12-31 02:32:50|4030.1|4024.1|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|0
1735612380000|2024-12-31 02:33:00|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.5|4022.5|0
1735612390000|2024-12-31 02:33:10|4028.5|4022.5|4030.5|4024.5|4030.5|4024.5|4028.5|4022.5|1
1735612400000|2024-12-31 02:33:20|4030.1|4024.1|4030.6|4024.6|4030.6|4024.6|4029.6|4023.6|0
1735612410000|2024-12-31 02:33:30|4030.5|4024.5|4030.5|4024.5|4030.6|4024.6|4030.5|4024.5|0
1735612420000|2024-12-31 02:33:40|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735612430000|2024-12-31 02:33:50|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|0
1735612440000|2024-12-31 02:34:00|4031.1|4025.1|4031.6|4025.6|4032.5|4026.5|4031.1|4025.1|1
1735612450000|2024-12-31 02:34:10|4032.5|4026.5|4031.6|4025.6|4032.6|4026.6|4031.6|4025.6|0
1735612460000|2024-12-31 02:34:20|4031.5|4025.5|4031.6|4025.6|4031.6|4025.6|4030.6|4024.6|0
1735612470000|2024-12-31 02:34:30|4032.1|4026.1|4031.6|4025.6|4032.1|4026.1|4031.6|4025.6|0
1735612480000|2024-12-31 02:34:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4030.6|4024.6|0
1735612490000|2024-12-31 02:34:50|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|0
1735612500000|2024-12-31 02:35:00|4030.5|4024.5|4030.6|4024.6|4030.6|4024.6|4030.1|4024.1|0
1735612520000|2024-12-31 02:35:20|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1735612530000|2024-12-31 02:35:30|4030.5|4024.5|4029.5|4023.5|4030.5|4024.5|4029.1|4023.1|0
1735612540000|2024-12-31 02:35:40|4029.6|4023.6|4029.6|4023.6|4030.5|4024.5|4029.6|4023.6|0
1735612550000|2024-12-31 02:35:50|4030.1|4024.1|4030.5|4024.5|4030.5|4024.5|4030.1|4024.1|1
1735612560000|2024-12-31 02:36:00|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735612570000|2024-12-31 02:36:10|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4030.6|4024.6|0
1735612580000|2024-12-31 02:36:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1735612600000|2024-12-31 02:36:40|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1735612610000|2024-12-31 02:36:50|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1735612620000|2024-12-31 02:37:00|4032.5|4026.5|4032.6|4026.6|4032.6|4026.6|4032.5|4026.5|1
1735612640000|2024-12-31 02:37:20|4032.5|4026.5|4032.1|4026.1|4032.5|4026.5|4031.6|4025.6|0
1735612650000|2024-12-31 02:37:30|4032.5|4026.5|4031.6|4025.6|4032.5|4026.5|4031.6|4025.6|0
1735612660000|2024-12-31 02:37:40|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|0
1735612670000|2024-12-31 02:37:50|4031.6|4025.6|4030.6|4024.6|4031.6|4025.6|4030.6|4024.6|0
1735612680000|2024-12-31 02:38:00|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|0
1735612690000|2024-12-31 02:38:10|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1735612700000|2024-12-31 02:38:20|4030.6|4024.6|4031.5|4025.5|4031.6|4025.6|4030.6|4024.6|0
1735612710000|2024-12-31 02:38:30|4031.6|4025.6|4031.6|4025.6|4032.1|4026.1|4031.6|4025.6|1
1735612720000|2024-12-31 02:38:40|4030.6|4024.6|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|5
1735612750000|2024-12-31 02:39:10|4031.6|4025.6|4031.6|4025.6|4032.1|4026.1|4031.1|4025.1|3
1735612760000|2024-12-31 02:39:20|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1735612770000|2024-12-31 02:39:30|4031.5|4025.5|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1735612780000|2024-12-31 02:39:40|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1735612800000|2024-12-31 02:40:00|4032.6|4026.6|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|2
1735612810000|2024-12-31 02:40:10|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|0
1735612820000|2024-12-31 02:40:20|4032.1|4026.1|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|0
1735612830000|2024-12-31 02:40:30|4032.5|4026.5|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|0
1735612850000|2024-12-31 02:40:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1735612860000|2024-12-31 02:41:00|4032.5|4026.5|4033.1|4027.1|4033.1|4027.1|4032.5|4026.5|4
1735612870000|2024-12-31 02:41:10|4034|4028|4037.1|4031.1|4037.6|4031.6|4034|4028|23
1735612890000|2024-12-31 02:41:30|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|6
1735612900000|2024-12-31 02:41:40|4035.5|4029.5|4035.1|4029.1|4035.5|4029.5|4035.1|4029.1|0
1735612920000|2024-12-31 02:42:00|4034.1|4028.1|4034.5|4028.5|4034.5|4028.5|4034.1|4028.1|3
1735612930000|2024-12-31 02:42:10|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.5|4028.5|0
1735612940000|2024-12-31 02:42:20|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1735612950000|2024-12-31 02:42:30|4034.6|4028.6|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|0
1735612960000|2024-12-31 02:42:40|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|1
1735612970000|2024-12-31 02:42:50|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.5|4030.5|0
1735612980000|2024-12-31 02:43:00|4036.5|4030.5|4035.5|4029.5|4036.5|4030.5|4035.5|4029.5|1
1735613000000|2024-12-31 02:43:20|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4035.6|4029.6|0
1735613020000|2024-12-31 02:43:40|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1735613030000|2024-12-31 02:43:50|4036.6|4030.6|4036.5|4030.5|4036.6|4030.6|4036.5|4030.5|0
1735613040000|2024-12-31 02:44:00|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1735613050000|2024-12-31 02:44:10|4037|4031|4037.6|4031.6|4037.6|4031.6|4037|4031|0
1735613060000|2024-12-31 02:44:20|4037.5|4031.5|4037.6|4031.6|4037.6|4031.6|4037.5|4031.5|0
1735613070000|2024-12-31 02:44:30|4037.5|4031.5|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|2
1735613080000|2024-12-31 02:44:40|4036.6|4030.6|4037.6|4031.6|4037.6|4031.6|4036.5|4030.5|5
1735613100000|2024-12-31 02:45:00|4037.5|4031.5|4036.6|4030.6|4037.6|4031.6|4036.6|4030.6|0
1735613120000|2024-12-31 02:45:20|4037.1|4031.1|4036.6|4030.6|4037.1|4031.1|4036.6|4030.6|0
1735613130000|2024-12-31 02:45:30|4039.1|4033.1|4040.1|4034.1|4040.1|4034.1|4039.1|4033.1|13
1735613150000|2024-12-31 02:45:50|4040|4034|4039.6|4033.6|4040|4034|4039.1|4033.1|2
1735613160000|2024-12-31 02:46:00|4039.5|4033.5|4040.1|4034.1|4040.1|4034.1|4039.5|4033.5|1
1735613170000|2024-12-31 02:46:10|4041|4035|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|5
1735613180000|2024-12-31 02:46:20|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1735613190000|2024-12-31 02:46:30|4040.6|4034.6|4040.5|4034.5|4040.6|4034.6|4040.5|4034.5|2
1735613200000|2024-12-31 02:46:40|4040.6|4034.6|4042.1|4036.1|4042.1|4036.1|4040.6|4034.6|8
1735613210000|2024-12-31 02:46:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.5|4036.5|4
1735613220000|2024-12-31 02:47:00|4042.5|4036.5|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|1
1735613230000|2024-12-31 02:47:10|4043|4037|4043.1|4037.1|4043.1|4037.1|4043|4037|1
1735613240000|2024-12-31 02:47:20|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|2
1735613270000|2024-12-31 02:47:50|4042.1|4036.1|4042.6|4036.6|4043|4037|4042.1|4036.1|3
1735613280000|2024-12-31 02:48:00|4042.5|4036.5|4041.1|4035.1|4042.5|4036.5|4041|4035|1
1735613290000|2024-12-31 02:48:10|4041.6|4035.6|4041.5|4035.5|4041.6|4035.6|4041.5|4035.5|2
1735613310000|2024-12-31 02:48:30|4041.1|4035.1|4041.5|4035.5|4041.5|4035.5|4041.1|4035.1|0
1735613320000|2024-12-31 02:48:40|4041.1|4035.1|4041.1|4035.1|4041.5|4035.5|4041.1|4035.1|0
1735613330000|2024-12-31 02:48:50|4041.5|4035.5|4042.1|4036.1|4042.1|4036.1|4041.5|4035.5|0
1735613340000|2024-12-31 02:49:00|||||||||1
1735613350000|2024-12-31 02:49:10|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1735613360000|2024-12-31 02:49:20|4042.6|4036.6|4042.5|4036.5|4042.6|4036.6|4042.1|4036.1|0
1735613370000|2024-12-31 02:49:30|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1735613380000|2024-12-31 02:49:40|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1735613390000|2024-12-31 02:49:50|4042.1|4036.1|4042.5|4036.5|4042.5|4036.5|4042.1|4036.1|0
1735613400000|2024-12-31 02:50:00|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1735613410000|2024-12-31 02:50:10|4043.1|4037.1|4043.6|4037.6|4044.1|4038.1|4043.1|4037.1|4
1735613420000|2024-12-31 02:50:20|4043.5|4037.5|4043.6|4037.6|4043.6|4037.6|4043.5|4037.5|20
1735613430000|2024-12-31 02:50:30|4043.5|4037.5|4043.6|4037.6|4043.6|4037.6|4043.5|4037.5|0
1735613440000|2024-12-31 02:50:40|4044.1|4038.1|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|1
1735613450000|2024-12-31 02:50:50|4044.5|4038.5|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|1
1735613460000|2024-12-31 02:51:00|4043.1|4037.1|4043.5|4037.5|4043.5|4037.5|4043.1|4037.1|0
1735613470000|2024-12-31 02:51:10|4042.5|4036.5|4042.6|4036.6|4042.6|4036.6|4042.5|4036.5|2
1735613500000|2024-12-31 02:51:40|4043.6|4037.6|4044.6|4038.6|4044.6|4038.6|4043.6|4037.6|2
1735613510000|2024-12-31 02:51:50|4044.1|4038.1|4044.1|4038.1|4044.5|4038.5|4044.1|4038.1|0
1735613520000|2024-12-31 02:52:00|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1735613530000|2024-12-31 02:52:10|4044.1|4038.1|4043.5|4037.5|4044.1|4038.1|4043.5|4037.5|3
1735613540000|2024-12-31 02:52:20|4043.6|4037.6|4044.6|4038.6|4044.6|4038.6|4043.5|4037.5|1
1735613550000|2024-12-31 02:52:30|4044.5|4038.5|4044.6|4038.6|4044.6|4038.6|4044.5|4038.5|0
1735613560000|2024-12-31 02:52:40|4044.5|4038.5|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|0
1735613570000|2024-12-31 02:52:50|4043.6|4037.6|4044.5|4038.5|4044.6|4038.6|4043.6|4037.6|10
1735613580000|2024-12-31 02:53:00|4044.1|4038.1|4044|4038|4044.1|4038.1|4044|4038|0
1735613590000|2024-12-31 02:53:10|4043.5|4037.5|4043.6|4037.6|4043.6|4037.6|4043.5|4037.5|0
1735613600000|2024-12-31 02:53:20|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1735613610000|2024-12-31 02:53:30|4044|4038|4043.6|4037.6|4044|4038|4043.5|4037.5|2
1735613620000|2024-12-31 02:53:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1735613630000|2024-12-31 02:53:50|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1735613650000|2024-12-31 02:54:10|4043|4037|4042.5|4036.5|4043|4037|4042.5|4036.5|1
1735613660000|2024-12-31 02:54:20|4043|4037|4044.1|4038.1|4044.1|4038.1|4043|4037|1
1735613690000|2024-12-31 02:54:50|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.5|4038.5|6
1735613700000|2024-12-31 02:55:00|4044.5|4038.5|4044.6|4038.6|4044.6|4038.6|4044.5|4038.5|0
1735613710000|2024-12-31 02:55:10|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|6
1735613720000|2024-12-31 02:55:20|||||||||6
1735613730000|2024-12-31 02:55:30|||||||||2
1735613740000|2024-12-31 02:55:40|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1735613750000|2024-12-31 02:55:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045|4039|0
1735613760000|2024-12-31 02:56:00|4045|4039|4045.1|4039.1|4045.1|4039.1|4045|4039|0
1735613770000|2024-12-31 02:56:10|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|1
1735613790000|2024-12-31 02:56:30|4045.6|4039.6|4044.5|4038.5|4045.6|4039.6|4044.5|4038.5|2
1735613800000|2024-12-31 02:56:40|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1735613820000|2024-12-31 02:57:00|4044.5|4038.5|4044.6|4038.6|4044.6|4038.6|4044.5|4038.5|0
1735613830000|2024-12-31 02:57:10|4044.5|4038.5|4044.5|4038.5|4044.6|4038.6|4044.5|4038.5|0
1735613850000|2024-12-31 02:57:30|4044.1|4038.1|4042.6|4036.6|4044.1|4038.1|4042.5|4036.5|7
1735613860000|2024-12-31 02:57:40|4043.5|4037.5|4042.6|4036.6|4043.5|4037.5|4042.5|4036.5|3
1735613870000|2024-12-31 02:57:50|4042.5|4036.5|4041.6|4035.6|4042.5|4036.5|4041.6|4035.6|5
1735613880000|2024-12-31 02:58:00|4042.5|4036.5|4042.5|4036.5|4042.6|4036.6|4042.1|4036.1|10
1735613890000|2024-12-31 02:58:10|4043.1|4037.1|4042.5|4036.5|4043.1|4037.1|4042.5|4036.5|2
1735613900000|2024-12-31 02:58:20|4042.1|4036.1|4042|4036|4042.1|4036.1|4042|4036|0
1735613910000|2024-12-31 02:58:30|4041.5|4035.5|4040.6|4034.6|4041.5|4035.5|4040.5|4034.5|1
1735613920000|2024-12-31 02:58:40|4041.1|4035.1|4041.5|4035.5|4041.5|4035.5|4040.5|4034.5|0
1735613930000|2024-12-31 02:58:50|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|0
1735613940000|2024-12-31 02:59:00|4042.5|4036.5|4042|4036|4042.5|4036.5|4042|4036|0
1735613970000|2024-12-31 02:59:30|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|0
1735613980000|2024-12-31 02:59:40|4043|4037|4043|4037|4043.1|4037.1|4042.6|4036.6|0
1735613990000|2024-12-31 02:59:50|4043.1|4037.1|4042.5|4036.5|4043.1|4037.1|4042.5|4036.5|0
1735614000000|2024-12-31 03:00:00|4042.1|4036.1|4042.5|4036.5|4043|4037|4042.1|4036.1|0
1735614010000|2024-12-31 03:00:10|4043|4037|4042.5|4036.5|4043.1|4037.1|4042.1|4036.1|0
1735614030000|2024-12-31 03:00:30|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042|4036|0
1735614040000|2024-12-31 03:00:40|4042|4036|4042.5|4036.5|4042.5|4036.5|4042|4036|0
1735614050000|2024-12-31 03:00:50|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1735614060000|2024-12-31 03:01:00|4042|4036|4041.5|4035.5|4042|4036|4041.5|4035.5|1
1735614070000|2024-12-31 03:01:10|4041|4035|4040.5|4034.5|4041.1|4035.1|4040.5|4034.5|0
1735614090000|2024-12-31 03:01:30|4041|4035|4041.5|4035.5|4041.5|4035.5|4040.5|4034.5|0
1735614100000|2024-12-31 03:01:40|4041.1|4035.1|4040.5|4034.5|4041.1|4035.1|4040.5|4034.5|0
1735614120000|2024-12-31 03:02:00|4040.1|4034.1|4036.5|4030.5|4040.1|4034.1|4036.5|4030.5|1
1735614130000|2024-12-31 03:02:10|4036.1|4030.1|4036.5|4030.5|4036.5|4030.5|4036.1|4030.1|0
1735614140000|2024-12-31 03:02:20|4036.6|4030.6|4036.5|4030.5|4037.1|4031.1|4036.5|4030.5|0
1735614150000|2024-12-31 03:02:30|4036.6|4030.6|4038.5|4032.5|4038.5|4032.5|4036.6|4030.6|1
1735614160000|2024-12-31 03:02:40|4038.1|4032.1|4038.5|4032.5|4038.5|4032.5|4038.1|4032.1|0
1735614170000|2024-12-31 03:02:50|4039|4033|4038.1|4032.1|4039.6|4033.6|4038.1|4032.1|1
1735614180000|2024-12-31 03:03:00|4038|4032|4039|4033|4039.1|4033.1|4038|4032|1
1735614190000|2024-12-31 03:03:10|4038.6|4032.6|4037.5|4031.5|4038.6|4032.6|4037.5|4031.5|2
1735614240000|2024-12-31 03:04:00|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4037|4031|0
1735614250000|2024-12-31 03:04:10|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1735614260000|2024-12-31 03:04:20|4038.1|4032.1|4038|4032|4038.1|4032.1|4038|4032|0
1735614280000|2024-12-31 03:04:40|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1735614310000|2024-12-31 03:05:10|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038|4032|0
1735614320000|2024-12-31 03:05:20|4038|4032|4039|4033|4039|4033|4038|4032|1
1735614370000|2024-12-31 03:06:10|4038.5|4032.5|4039|4033|4039|4033|4038.5|4032.5|3
1735614380000|2024-12-31 03:06:20|4038.1|4032.1|4038.5|4032.5|4038.5|4032.5|4037.5|4031.5|3
1735614390000|2024-12-31 03:06:30|4039|4033|4038.5|4032.5|4039|4033|4038.5|4032.5|0
1735614400000|2024-12-31 03:06:40|4038.1|4032.1|4037.5|4031.5|4038.1|4032.1|4037.5|4031.5|1
1735614420000|2024-12-31 03:07:00|4038|4032|4039|4033|4039|4033|4038|4032|1
1735614430000|2024-12-31 03:07:10|4039.1|4033.1|4039.5|4033.5|4039.5|4033.5|4039.1|4033.1|1
1735614480000|2024-12-31 03:08:00|4039.1|4033.1|4038.5|4032.5|4039.1|4033.1|4038.5|4032.5|0
1735614490000|2024-12-31 03:08:10|4038|4032|4038.5|4032.5|4038.5|4032.5|4037.5|4031.5|2
1735614510000|2024-12-31 03:08:30|4038|4032|4039.1|4033.1|4039.1|4033.1|4038|4032|0
1735614520000|2024-12-31 03:08:40|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|1
1735614530000|2024-12-31 03:08:50|4039.6|4033.6|4040.1|4034.1|4040.1|4034.1|4039.6|4033.6|1
1735614540000|2024-12-31 03:09:00|4040.6|4034.6|4041.1|4035.1|4041.1|4035.1|4040.6|4034.6|1
1735614550000|2024-12-31 03:09:10|4041|4035|4040.5|4034.5|4041|4035|4040.5|4034.5|1
1735614560000|2024-12-31 03:09:20|4040.1|4034.1|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|0
1735614570000|2024-12-31 03:09:30|4039.6|4033.6|4040.5|4034.5|4040.5|4034.5|4039.6|4033.6|0
1735614580000|2024-12-31 03:09:40|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.5|4033.5|0
1735614590000|2024-12-31 03:09:50|4039.5|4033.5|4039.5|4033.5|4039.6|4033.6|4039.5|4033.5|0
1735614600000|2024-12-31 03:10:00|4039.1|4033.1|4039|4033|4039.1|4033.1|4039|4033|0
1735614610000|2024-12-31 03:10:10|4037.6|4031.6|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|1
1735614620000|2024-12-31 03:10:20|4038.1|4032.1|4037.6|4031.6|4038.5|4032.5|4037.5|4031.5|0
1735614630000|2024-12-31 03:10:30|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1735614650000|2024-12-31 03:10:50|4037.6|4031.6|4038.5|4032.5|4038.5|4032.5|4037.6|4031.6|0
1735614660000|2024-12-31 03:11:00|4038.6|4032.6|4039.1|4033.1|4039.5|4033.5|4038.5|4032.5|0
1735614670000|2024-12-31 03:11:10|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4038.6|4032.6|0
1735614690000|2024-12-31 03:11:30|4039.1|4033.1|4039.5|4033.5|4039.5|4033.5|4038.6|4032.6|0
1735614700000|2024-12-31 03:11:40|4039.1|4033.1|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|0
1735614710000|2024-12-31 03:11:50|4039.5|4033.5|4038.6|4032.6|4039.5|4033.5|4038.5|4032.5|0
1735614720000|2024-12-31 03:12:00|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1735614730000|2024-12-31 03:12:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.5|4032.5|0
1735614740000|2024-12-31 03:12:20|4038.5|4032.5|4038.5|4032.5|4039.1|4033.1|4038.5|4032.5|0
1735614750000|2024-12-31 03:12:30|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|0
1735614770000|2024-12-31 03:12:50|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1735614780000|2024-12-31 03:13:00|4039.5|4033.5|4039.6|4033.6|4039.6|4033.6|4039.5|4033.5|0
1735614790000|2024-12-31 03:13:10|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1735614800000|2024-12-31 03:13:20|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.5|4033.5|0
1735614810000|2024-12-31 03:13:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1735614830000|2024-12-31 03:13:50|4039.6|4033.6|4040.5|4034.5|4040.5|4034.5|4039.6|4033.6|0
1735614850000|2024-12-31 03:14:10|4040.6|4034.6|4040.5|4034.5|4040.6|4034.6|4040.5|4034.5|0
1735614860000|2024-12-31 03:14:20|4039.6|4033.6|4040.5|4034.5|4040.5|4034.5|4039.6|4033.6|0
1735614870000|2024-12-31 03:14:30|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|0
1735614880000|2024-12-31 03:14:40|4039.5|4033.5|4039.6|4033.6|4039.6|4033.6|4039.5|4033.5|0
1735614890000|2024-12-31 03:14:50|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1735614900000|2024-12-31 03:15:00|4039.6|4033.6|4039.5|4033.5|4039.6|4033.6|4039.5|4033.5|1
1735614910000|2024-12-31 03:15:10|4039.6|4033.6|4040.5|4034.5|4040.5|4034.5|4039.6|4033.6|0
1735614920000|2024-12-31 03:15:20|4040.1|4034.1|4039.5|4033.5|4040.1|4034.1|4039.5|4033.5|0
1735614940000|2024-12-31 03:15:40|4039.6|4033.6|4039.6|4033.6|4040.5|4034.5|4039.5|4033.5|0
1735614950000|2024-12-31 03:15:50|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1735614960000|2024-12-31 03:16:00|4039.6|4033.6|4039.5|4033.5|4040.1|4034.1|4039.5|4033.5|0
1735614970000|2024-12-31 03:16:10|4039.6|4033.6|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|0
1735614980000|2024-12-31 03:16:20|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|2
1735615020000|2024-12-31 03:17:00|4040.1|4034.1|4039.6|4033.6|4040.5|4034.5|4039.6|4033.6|0
1735615040000|2024-12-31 03:17:20|4039.5|4033.5|4039.6|4033.6|4040.1|4034.1|4039.5|4033.5|0
1735615050000|2024-12-31 03:17:30|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1735615080000|2024-12-31 03:18:00|4039.5|4033.5|4040.1|4034.1|4040.1|4034.1|4039.5|4033.5|0
1735615090000|2024-12-31 03:18:10|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|4
1735615110000|2024-12-31 03:18:30|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1735615120000|2024-12-31 03:18:40|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040|4034|0
1735615130000|2024-12-31 03:18:50|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|3
1735615140000|2024-12-31 03:19:00|4039.1|4033.1|4037.5|4031.5|4039.1|4033.1|4037.5|4031.5|2
1735615150000|2024-12-31 03:19:10|4037.6|4031.6|4037.5|4031.5|4038.5|4032.5|4037.5|4031.5|0
1735615160000|2024-12-31 03:19:20|4037.6|4031.6|4037.6|4031.6|4038|4032|4037.6|4031.6|0
1735615170000|2024-12-31 03:19:30|4037.5|4031.5|4036.5|4030.5|4037.5|4031.5|4036.5|4030.5|0
1735615180000|2024-12-31 03:19:40|4036.6|4030.6|4037.5|4031.5|4037.5|4031.5|4036.6|4030.6|1
1735615230000|2024-12-31 03:20:30|4037.6|4031.6|4038.5|4032.5|4038.5|4032.5|4037.6|4031.6|0
1735615250000|2024-12-31 03:20:50|4038.1|4032.1|4038|4032|4038.1|4032.1|4038|4032|0
1735615270000|2024-12-31 03:21:10|4038.1|4032.1|4037.5|4031.5|4038.1|4032.1|4037.5|4031.5|2
1735615280000|2024-12-31 03:21:20|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1735615290000|2024-12-31 03:21:30|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|1
1735615310000|2024-12-31 03:21:50|4036.6|4030.6|4037.1|4031.1|4037.1|4031.1|4036.5|4030.5|0
1735615320000|2024-12-31 03:22:00|4036.6|4030.6|4037.5|4031.5|4037.5|4031.5|4036.6|4030.6|0
1735615330000|2024-12-31 03:22:10|4036.6|4030.6|4037.5|4031.5|4037.5|4031.5|4036.5|4030.5|0
1735615340000|2024-12-31 03:22:20|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1735615350000|2024-12-31 03:22:30|4036.6|4030.6|4036.6|4030.6|4037.1|4031.1|4036.5|4030.5|0
1735615360000|2024-12-31 03:22:40|4036.5|4030.5|4036|4030|4036.5|4030.5|4035.5|4029.5|3
1735615370000|2024-12-31 03:22:50|4036.1|4030.1|4035|4029|4036.1|4030.1|4035|4029|1
1735615380000|2024-12-31 03:23:00|4035.1|4029.1|4034|4028|4035.1|4029.1|4034|4028|8
1735615390000|2024-12-31 03:23:10|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|1
1735615400000|2024-12-31 03:23:20|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1735615410000|2024-12-31 03:23:30|4033|4027|4031.1|4025.1|4033.1|4027.1|4031.1|4025.1|6
1735615420000|2024-12-31 03:23:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1735615430000|2024-12-31 03:23:50|4032.1|4026.1|4033.1|4027.1|4033.1|4027.1|4032.1|4026.1|2
1735615440000|2024-12-31 03:24:00|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1735615450000|2024-12-31 03:24:10|4033.1|4027.1|4034.1|4028.1|4034.1|4028.1|4033.1|4027.1|1
1735615460000|2024-12-31 03:24:20|4033.6|4027.6|4032.6|4026.6|4033.6|4027.6|4032.6|4026.6|1
1735615470000|2024-12-31 03:24:30|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735615490000|2024-12-31 03:24:50|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.5|4026.5|0
1735615500000|2024-12-31 03:25:00|4032.5|4026.5|4032.6|4026.6|4033.1|4027.1|4032.5|4026.5|0
1735615510000|2024-12-31 03:25:10|4033.6|4027.6|4033.5|4027.5|4033.6|4027.6|4033.5|4027.5|2
1735615520000|2024-12-31 03:25:20|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1735615530000|2024-12-31 03:25:30|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|5
1735615540000|2024-12-31 03:25:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1735615560000|2024-12-31 03:26:00|4035.1|4029.1|4034.5|4028.5|4035.1|4029.1|4034|4028|7
1735615570000|2024-12-31 03:26:10|4034.6|4028.6|4035.5|4029.5|4035.5|4029.5|4034.6|4028.6|0
1735615580000|2024-12-31 03:26:20|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4034.6|4028.6|15
1735615590000|2024-12-31 03:26:30|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|1
1735615600000|2024-12-31 03:26:40|4035.1|4029.1|4035.1|4029.1|4035.6|4029.6|4035.1|4029.1|0
1735615620000|2024-12-31 03:27:00|4035.6|4029.6|4033.1|4027.1|4035.6|4029.6|4032.1|4026.1|23
1735615630000|2024-12-31 03:27:10|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032|4026|4
1735615640000|2024-12-31 03:27:20|4032.6|4026.6|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|1
1735615650000|2024-12-31 03:27:30|4032|4026|4032.1|4026.1|4032.1|4026.1|4032|4026|3
1735615660000|2024-12-31 03:27:40|4032|4026|4032|4026|4032|4026|4032|4026|1
1735615680000|2024-12-31 03:28:00|4031.1|4025.1|4032|4026|4032|4026|4031.1|4025.1|1
1735615690000|2024-12-31 03:28:10|4031.1|4025.1|4032|4026|4032|4026|4031.1|4025.1|6
1735615700000|2024-12-31 03:28:20|4031.1|4025.1|4032.6|4026.6|4032.6|4026.6|4031.1|4025.1|2
1735615730000|2024-12-31 03:28:50|4032.1|4026.1|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|0
1735615760000|2024-12-31 03:29:20|4032.1|4026.1|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|0
1735615770000|2024-12-31 03:29:30|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|0
1735615780000|2024-12-31 03:29:40|4031.6|4025.6|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|1
1735615790000|2024-12-31 03:29:50|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|5
1735615820000|2024-12-31 03:30:20|4030.1|4024.1|4030.6|4024.6|4030.6|4024.6|4030.1|4024.1|4
1735615860000|2024-12-31 03:31:00|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1735615880000|2024-12-31 03:31:20|||||||||1
1735615900000|2024-12-31 03:31:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1735615910000|2024-12-31 03:31:50|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1735615940000|2024-12-31 03:32:20|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1735615950000|2024-12-31 03:32:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1735615960000|2024-12-31 03:32:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1735616020000|2024-12-31 03:33:40|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|2
1735616030000|2024-12-31 03:33:50|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|3
1735616040000|2024-12-31 03:34:00|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|0
1735616050000|2024-12-31 03:34:10|||||||||1
1735616070000|2024-12-31 03:34:30|4029.6|4023.6|4030.1|4024.1|4030.1|4024.1|4029.6|4023.6|0
1735616090000|2024-12-31 03:34:50|4029.6|4023.6|4030.6|4024.6|4030.6|4024.6|4029.6|4023.6|0
1735616110000|2024-12-31 03:35:10|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1735616120000|2024-12-31 03:35:20|4030.6|4024.6|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|2
1735616130000|2024-12-31 03:35:30|4031.6|4025.6|4032.1|4026.1|4032.1|4026.1|4031.6|4025.6|1
1735616160000|2024-12-31 03:36:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|6
1735616190000|2024-12-31 03:36:30|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|2
1735616200000|2024-12-31 03:36:40|4032.1|4026.1|4030.6|4024.6|4032.1|4026.1|4030.6|4024.6|2
1735616250000|2024-12-31 03:37:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1735616280000|2024-12-31 03:38:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1735616320000|2024-12-31 03:38:40|||||||||1
1735616330000|2024-12-31 03:38:50|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1735616340000|2024-12-31 03:39:00|4032.6|4026.6|4032.6|4026.6|4033.1|4027.1|4032.6|4026.6|0
1735616350000|2024-12-31 03:39:10|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1735616390000|2024-12-31 03:39:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|1
1735616420000|2024-12-31 03:40:20|4033|4027|4030.6|4024.6|4033|4027|4030.2|4024.2|251
1735616430000|2024-12-31 03:40:30|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1735616470000|2024-12-31 03:41:10|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|1
1735616480000|2024-12-31 03:41:20|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1735616520000|2024-12-31 03:42:00|4031.6|4025.6|4031.1|4025.1|4031.6|4025.6|4031.1|4025.1|0
1735616560000|2024-12-31 03:42:40|4031.6|4025.6|4030.6|4024.6|4031.6|4025.6|4030.6|4024.6|0
1735616650000|2024-12-31 03:44:10|4030.7|4024.7|4031.1|4025.1|4031.1|4025.1|4030.7|4024.7|0
1735616660000|2024-12-31 03:44:20|4030.6|4024.6|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|0
1735616680000|2024-12-31 03:44:40|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735616700000|2024-12-31 03:45:00|||||||||1
1735616720000|2024-12-31 03:45:20|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1735616760000|2024-12-31 03:46:00|4030.1|4024.1|4030.6|4024.6|4030.6|4024.6|4030.1|4024.1|2
1735616880000|2024-12-31 03:48:00|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1735616900000|2024-12-31 03:48:20|4030.6|4024.6|4030.1|4024.1|4030.6|4024.6|4030.1|4024.1|0
1735616950000|2024-12-31 03:49:10|||||||||1
1735617010000|2024-12-31 03:50:10|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735617030000|2024-12-31 03:50:30|4029.6|4023.6|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|2
1735617110000|2024-12-31 03:51:50|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735617120000|2024-12-31 03:52:00|4030.1|4024.1|4029.6|4023.6|4030.1|4024.1|4029.6|4023.6|0
1735617130000|2024-12-31 03:52:10|4029.7|4023.7|4030.1|4024.1|4030.1|4024.1|4029.7|4023.7|0
1735617150000|2024-12-31 03:52:30|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735617170000|2024-12-31 03:52:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735617180000|2024-12-31 03:53:00|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1735617200000|2024-12-31 03:53:20|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1735617270000|2024-12-31 03:54:30|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735617290000|2024-12-31 03:54:50|4032.1|4026.1|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|1
1735617320000|2024-12-31 03:55:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1735617330000|2024-12-31 03:55:30|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1735617410000|2024-12-31 03:56:50|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1735617430000|2024-12-31 03:57:10|||||||||1
1735617450000|2024-12-31 03:57:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735617470000|2024-12-31 03:57:50|4030.6|4024.6|4031.1|4025.1|4031.1|4025.1|4030.6|4024.6|0
1735617510000|2024-12-31 03:58:30|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|1
1735617550000|2024-12-31 03:59:10|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|0
1735617640000|2024-12-31 04:00:40|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1735617670000|2024-12-31 04:01:10|4029.6|4023.6|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|0
1735617820000|2024-12-31 04:03:40|4029.6|4023.6|4029.1|4023.1|4029.6|4023.6|4029.1|4023.1|0
1735617880000|2024-12-31 04:04:40|4028.1|4022.1|4028.6|4022.6|4028.6|4022.6|4028.1|4022.1|1
1735617890000|2024-12-31 04:04:50|4029.1|4023.1|4028.1|4022.1|4029.1|4023.1|4028.1|4022.1|1
1735617920000|2024-12-31 04:05:20|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1735617940000|2024-12-31 04:05:40|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1735618140000|2024-12-31 04:09:00|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|0
1735618170000|2024-12-31 04:09:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|2
1735618180000|2024-12-31 04:09:40|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|1
1735618230000|2024-12-31 04:10:30|4028.1|4022.1|4027.6|4021.6|4028.1|4022.1|4027.1|4021.1|5
1735618240000|2024-12-31 04:10:40|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1735618250000|2024-12-31 04:10:50|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1735618270000|2024-12-31 04:11:10|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1735618280000|2024-12-31 04:11:20|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|4027.6|4021.6|0
1735618300000|2024-12-31 04:11:40|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|2
1735618320000|2024-12-31 04:12:00|||||||||2
1735618340000|2024-12-31 04:12:20|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|1
1735618450000|2024-12-31 04:14:10|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|1
1735618540000|2024-12-31 04:15:40|4028.1|4022.1|4028.6|4022.6|4028.6|4022.6|4028.1|4022.1|1
1735618560000|2024-12-31 04:16:00|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|0
1735618570000|2024-12-31 04:16:10|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|1
1735618610000|2024-12-31 04:16:50|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1735618750000|2024-12-31 04:19:10|||||||||1
1735618810000|2024-12-31 04:20:10|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|4028.6|4022.6|1
1735618850000|2024-12-31 04:20:50|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|2
1735618870000|2024-12-31 04:21:10|4029.6|4023.6|4030.1|4024.1|4030.6|4024.6|4029.6|4023.6|1
1735618920000|2024-12-31 04:22:00|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|2
1735618930000|2024-12-31 04:22:10|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1735618950000|2024-12-31 04:22:30|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735618960000|2024-12-31 04:22:40|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1735618970000|2024-12-31 04:22:50|4029.2|4023.2|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|0
1735618980000|2024-12-31 04:23:00|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735619000000|2024-12-31 04:23:20|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|0
1735619010000|2024-12-31 04:23:30|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1735619020000|2024-12-31 04:23:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735619040000|2024-12-31 04:24:00|4029.6|4023.6|4030.2|4024.2|4030.2|4024.2|4029.6|4023.6|1
1735619060000|2024-12-31 04:24:20|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735619080000|2024-12-31 04:24:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735619100000|2024-12-31 04:25:00|4029.6|4023.6|4029.2|4023.2|4029.6|4023.6|4029.2|4023.2|1
1735619120000|2024-12-31 04:25:20|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|2
1735619180000|2024-12-31 04:26:20|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|0
1735619190000|2024-12-31 04:26:30|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|0
1735619220000|2024-12-31 04:27:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|3
1735619240000|2024-12-31 04:27:20|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|1
1735619250000|2024-12-31 04:27:30|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|1
1735619260000|2024-12-31 04:27:40|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1735619270000|2024-12-31 04:27:50|||||||||1
1735619280000|2024-12-31 04:28:00|4032.2|4026.2|4031.6|4025.6|4032.2|4026.2|4031.6|4025.6|1
1735619290000|2024-12-31 04:28:10|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1735619320000|2024-12-31 04:28:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735619330000|2024-12-31 04:28:50|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|0
1735619340000|2024-12-31 04:29:00|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1735619360000|2024-12-31 04:29:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735619370000|2024-12-31 04:29:30|4033.2|4027.2|4032.2|4026.2|4033.2|4027.2|4032.2|4026.2|0
1735619380000|2024-12-31 04:29:40|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|1
1735619390000|2024-12-31 04:29:50|4031.7|4025.7|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|0
1735619400000|2024-12-31 04:30:00|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1735619410000|2024-12-31 04:30:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735619450000|2024-12-31 04:30:50|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1735619480000|2024-12-31 04:31:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735619540000|2024-12-31 04:32:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1735619560000|2024-12-31 04:32:40|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735619580000|2024-12-31 04:33:00|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|1
1735619720000|2024-12-31 04:35:20|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|3
1735619750000|2024-12-31 04:35:50|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|0
1735619760000|2024-12-31 04:36:00|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|0
1735619770000|2024-12-31 04:36:10|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735619790000|2024-12-31 04:36:30|4032.7|4026.7|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|0
1735619800000|2024-12-31 04:36:40|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|0
1735619820000|2024-12-31 04:37:00|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735620020000|2024-12-31 04:40:20|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1735620040000|2024-12-31 04:40:40|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|0
1735620050000|2024-12-31 04:40:50|4032.2|4026.2|4032.2|4026.2|4032.6|4026.6|4032.2|4026.2|1
1735620060000|2024-12-31 04:41:00|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.2|4026.2|0
1735620070000|2024-12-31 04:41:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735620080000|2024-12-31 04:41:20|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1735620120000|2024-12-31 04:42:00|||||||||1
1735620270000|2024-12-31 04:44:30|4031.7|4025.7|4032.6|4026.6|4032.6|4026.6|4031.7|4025.7|0
1735620470000|2024-12-31 04:47:50|4032.7|4026.7|4032.6|4026.6|4032.7|4026.7|4032.6|4026.6|0
1735620640000|2024-12-31 04:50:40|4033.6|4027.6|4033.2|4027.2|4033.6|4027.6|4033.2|4027.2|0
1735620650000|2024-12-31 04:50:50|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735620690000|2024-12-31 04:51:30|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1735620720000|2024-12-31 04:52:00|4033.2|4027.2|4033.6|4027.6|4033.6|4027.6|4033.2|4027.2|0
1735620730000|2024-12-31 04:52:10|4033.2|4027.2|4034.1|4028.1|4034.2|4028.2|4033.1|4027.1|1
1735620740000|2024-12-31 04:52:20|4034.2|4028.2|4034.1|4028.1|4034.2|4028.2|4034.1|4028.1|0
1735620750000|2024-12-31 04:52:30|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1735620770000|2024-12-31 04:52:50|||||||||2
1735620780000|2024-12-31 04:53:00|4034.1|4028.1|4033.7|4027.7|4034.1|4028.1|4033.7|4027.7|1
1735620790000|2024-12-31 04:53:10|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1735620800000|2024-12-31 04:53:20|4033.7|4027.7|4033.7|4027.7|4034.1|4028.1|4033.7|4027.7|1
1735620810000|2024-12-31 04:53:30|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|2
1735620830000|2024-12-31 04:53:50|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4033.7|4027.7|0
1735620870000|2024-12-31 04:54:30|4033.7|4027.7|4034.2|4028.2|4034.2|4028.2|4033.7|4027.7|0
1735620880000|2024-12-31 04:54:40|||||||||2
1735620910000|2024-12-31 04:55:10|||||||||8
1735620920000|2024-12-31 04:55:20|4034.1|4028.1|4034.2|4028.2|4034.2|4028.2|4033.7|4027.7|2
1735620980000|2024-12-31 04:56:20|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|2
1735621100000|2024-12-31 04:58:20|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1735621120000|2024-12-31 04:58:40|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|2
1735621170000|2024-12-31 04:59:30|4031.7|4025.7|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|2
1735621220000|2024-12-31 05:00:20|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735621270000|2024-12-31 05:01:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735621290000|2024-12-31 05:01:30|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735621320000|2024-12-31 05:02:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735621330000|2024-12-31 05:02:10|4031.2|4025.2|4030.6|4024.6|4031.2|4025.2|4030.6|4024.6|0
1735621360000|2024-12-31 05:02:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735621380000|2024-12-31 05:03:00|4030.6|4024.6|4030.2|4024.2|4030.6|4024.6|4030.2|4024.2|0
1735621400000|2024-12-31 05:03:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735621450000|2024-12-31 05:04:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|3
1735621620000|2024-12-31 05:07:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|1
1735621660000|2024-12-31 05:07:40|4031.6|4025.6|4031.2|4025.2|4031.6|4025.6|4031.2|4025.2|0
1735621670000|2024-12-31 05:07:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|3
1735621700000|2024-12-31 05:08:20|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735621730000|2024-12-31 05:08:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735621740000|2024-12-31 05:09:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735621750000|2024-12-31 05:09:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735621970000|2024-12-31 05:12:50|4030.2|4024.2|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|0
1735622030000|2024-12-31 05:13:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735622050000|2024-12-31 05:14:10|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4028.7|4022.7|2
1735622070000|2024-12-31 05:14:30|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|0
1735622100000|2024-12-31 05:15:00|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|1
1735622160000|2024-12-31 05:16:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735622200000|2024-12-31 05:16:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735622300000|2024-12-31 05:18:20|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735622310000|2024-12-31 05:18:30|||||||||1
1735622340000|2024-12-31 05:19:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|1
1735622370000|2024-12-31 05:19:30|||||||||1
1735622400000|2024-12-31 05:20:00|4031.6|4025.6|4030.7|4024.7|4031.6|4025.6|4030.7|4024.7|1
1735622430000|2024-12-31 05:20:30|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735622510000|2024-12-31 05:21:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735622520000|2024-12-31 05:22:00|4030.6|4024.6|4030.7|4024.7|4030.7|4024.7|4030.6|4024.6|0
1735622550000|2024-12-31 05:22:30|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735622580000|2024-12-31 05:23:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735622600000|2024-12-31 05:23:20|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735622630000|2024-12-31 05:23:50|||||||||1
1735622670000|2024-12-31 05:24:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735622710000|2024-12-31 05:25:10|4031.7|4025.7|4031.6|4025.6|4031.7|4025.7|4031.2|4025.2|1
1735622730000|2024-12-31 05:25:30|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735622750000|2024-12-31 05:25:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735623000000|2024-12-31 05:30:00|4030.2|4024.2|4029.7|4023.7|4030.6|4024.6|4029.7|4023.7|3
1735623010000|2024-12-31 05:30:10|4029.6|4023.6|4028.7|4022.7|4029.6|4023.6|4028.2|4022.2|2
1735623020000|2024-12-31 05:30:20|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735623030000|2024-12-31 05:30:30|4029.6|4023.6|4029.7|4023.7|4029.7|4023.7|4029.6|4023.6|3
1735623050000|2024-12-31 05:30:50|4029.6|4023.6|4028.7|4022.7|4029.7|4023.7|4028.7|4022.7|2
1735623100000|2024-12-31 05:31:40|4029.2|4023.2|4029.6|4023.6|4029.7|4023.7|4029.2|4023.2|0
1735623120000|2024-12-31 05:32:00|4029.2|4023.2|4029.6|4023.6|4029.6|4023.6|4029.2|4023.2|0
1735623130000|2024-12-31 05:32:10|4029.7|4023.7|4029.6|4023.6|4029.7|4023.7|4029.6|4023.6|0
1735623150000|2024-12-31 05:32:30|4029.2|4023.2|4029.6|4023.6|4029.6|4023.6|4029.2|4023.2|0
1735623160000|2024-12-31 05:32:40|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735623170000|2024-12-31 05:32:50|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|4029.6|4023.6|0
1735623180000|2024-12-31 05:33:00|4029.7|4023.7|4029.6|4023.6|4029.7|4023.7|4029.2|4023.2|0
1735623200000|2024-12-31 05:33:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735623220000|2024-12-31 05:33:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735623320000|2024-12-31 05:35:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735623340000|2024-12-31 05:35:40|||||||||1
1735623360000|2024-12-31 05:36:00|4029.6|4023.6|4029.7|4023.7|4029.7|4023.7|4029.6|4023.6|0
1735623370000|2024-12-31 05:36:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735623400000|2024-12-31 05:36:40|4029.7|4023.7|4030.6|4024.6|4030.6|4024.6|4029.7|4023.7|0
1735623410000|2024-12-31 05:36:50|4030.2|4024.2|4030.6|4024.6|4030.6|4024.6|4029.7|4023.7|0
1735623440000|2024-12-31 05:37:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.6|4024.6|0
1735623450000|2024-12-31 05:37:30|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735623500000|2024-12-31 05:38:20|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4029.7|4023.7|0
1735623510000|2024-12-31 05:38:30|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|0
1735623520000|2024-12-31 05:38:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735623560000|2024-12-31 05:39:20|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735623570000|2024-12-31 05:39:30|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735623580000|2024-12-31 05:39:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735623590000|2024-12-31 05:39:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735623600000|2024-12-31 05:40:00|4030.2|4024.2|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|0
1735623620000|2024-12-31 05:40:20|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735623630000|2024-12-31 05:40:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735623650000|2024-12-31 05:40:50|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735623660000|2024-12-31 05:41:00|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|8
1735623670000|2024-12-31 05:41:10|4029.2|4023.2|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|0
1735623800000|2024-12-31 05:43:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1735623820000|2024-12-31 05:43:40|4030.2|4024.2|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|0
1735623840000|2024-12-31 05:44:00|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735623850000|2024-12-31 05:44:10|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735623860000|2024-12-31 05:44:20|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735623870000|2024-12-31 05:44:30|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735623880000|2024-12-31 05:44:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735623900000|2024-12-31 05:45:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735623910000|2024-12-31 05:45:10|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|0
1735623930000|2024-12-31 05:45:30|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|5
1735623950000|2024-12-31 05:45:50|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735623990000|2024-12-31 05:46:30|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735624010000|2024-12-31 05:46:50|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735624060000|2024-12-31 05:47:40|4031.1|4025.1|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|1
1735624070000|2024-12-31 05:47:50|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735624080000|2024-12-31 05:48:00|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|1
1735624110000|2024-12-31 05:48:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735624120000|2024-12-31 05:48:40|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|1
1735624130000|2024-12-31 05:48:50|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735624150000|2024-12-31 05:49:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735624180000|2024-12-31 05:49:40|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|0
1735624200000|2024-12-31 05:50:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735624210000|2024-12-31 05:50:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735624220000|2024-12-31 05:50:20|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735624230000|2024-12-31 05:50:30|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735624250000|2024-12-31 05:50:50|4030.2|4024.2|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1735624310000|2024-12-31 05:51:50|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735624360000|2024-12-31 05:52:40|||||||||1
1735624390000|2024-12-31 05:53:10|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1735624400000|2024-12-31 05:53:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735624410000|2024-12-31 05:53:30|||||||||4
1735624420000|2024-12-31 05:53:40|4031.2|4025.2|4030.7|4024.7|4031.7|4025.7|4030.7|4024.7|0
1735624430000|2024-12-31 05:53:50|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4030.7|4024.7|0
1735624440000|2024-12-31 05:54:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1735624460000|2024-12-31 05:54:20|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1735624500000|2024-12-31 05:55:00|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1735624520000|2024-12-31 05:55:20|4030.2|4024.2|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|0
1735624530000|2024-12-31 05:55:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735624540000|2024-12-31 05:55:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735624560000|2024-12-31 05:56:00|4029.7|4023.7|4029.2|4023.2|4029.7|4023.7|4029.2|4023.2|2
1735624570000|2024-12-31 05:56:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|5
1735624580000|2024-12-31 05:56:20|||||||||1
1735624620000|2024-12-31 05:57:00|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|0
1735624630000|2024-12-31 05:57:10|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735624660000|2024-12-31 05:57:40|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735624670000|2024-12-31 05:57:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1735624720000|2024-12-31 05:58:40|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|1
1735624730000|2024-12-31 05:58:50|4030.6|4024.6|4029.2|4023.2|4030.7|4024.7|4029.2|4023.2|2
1735624740000|2024-12-31 05:59:00|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|3
1735624750000|2024-12-31 05:59:10|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735624760000|2024-12-31 05:59:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|1
1735624810000|2024-12-31 06:00:10|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|1
1735624840000|2024-12-31 06:00:40|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1735624860000|2024-12-31 06:01:00|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|1
1735624910000|2024-12-31 06:01:50|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1735624920000|2024-12-31 06:02:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735625010000|2024-12-31 06:03:30|4032.1|4026.1|4031.2|4025.2|4032.1|4026.1|4030.7|4024.7|1
1735625080000|2024-12-31 06:04:40|4031.7|4025.7|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|4
1735625090000|2024-12-31 06:04:50|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735625100000|2024-12-31 06:05:00|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|2
1735625110000|2024-12-31 06:05:10|||||||||1
1735625140000|2024-12-31 06:05:40|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|14
1735625150000|2024-12-31 06:05:50|||||||||1
1735625200000|2024-12-31 06:06:40|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|3
1735625220000|2024-12-31 06:07:00|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735625240000|2024-12-31 06:07:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|5
1735625260000|2024-12-31 06:07:40|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|3
1735625270000|2024-12-31 06:07:50|4032.2|4026.2|4031.7|4025.7|4032.7|4026.7|4031.7|4025.7|1
1735625290000|2024-12-31 06:08:10|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|1
1735625300000|2024-12-31 06:08:20|4031.2|4025.2|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|1
1735625310000|2024-12-31 06:08:30|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|1
1735625340000|2024-12-31 06:09:00|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1735625360000|2024-12-31 06:09:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735625370000|2024-12-31 06:09:30|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735625410000|2024-12-31 06:10:10|||||||||3
1735625420000|2024-12-31 06:10:20|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735625430000|2024-12-31 06:10:30|4031.7|4025.7|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|0
1735625460000|2024-12-31 06:11:00|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|1
1735625470000|2024-12-31 06:11:10|4032.6|4026.6|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|1
1735625510000|2024-12-31 06:11:50|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|1
1735625520000|2024-12-31 06:12:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735625580000|2024-12-31 06:13:00|4032.7|4026.7|4033.7|4027.7|4033.7|4027.7|4032.7|4026.7|1
1735625590000|2024-12-31 06:13:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735625640000|2024-12-31 06:14:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735625680000|2024-12-31 06:14:40|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|1
1735625700000|2024-12-31 06:15:00|4033.1|4027.1|4033.2|4027.2|4033.2|4027.2|4033.1|4027.1|1
1735625710000|2024-12-31 06:15:10|4033.1|4027.1|4032.2|4026.2|4033.1|4027.1|4032.2|4026.2|1
1735625720000|2024-12-31 06:15:20|4031.7|4025.7|4031.6|4025.6|4031.7|4025.7|4031.6|4025.6|2
1735625730000|2024-12-31 06:15:30|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1735625740000|2024-12-31 06:15:40|4031.2|4025.2|4030.7|4024.7|4032.2|4026.2|4030.7|4024.7|1
1735625750000|2024-12-31 06:15:50|4031.1|4025.1|4031.7|4025.7|4031.7|4025.7|4031.1|4025.1|0
1735625760000|2024-12-31 06:16:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735625770000|2024-12-31 06:16:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735625790000|2024-12-31 06:16:30|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1735625810000|2024-12-31 06:16:50|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|0
1735625830000|2024-12-31 06:17:10|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|1
1735625850000|2024-12-31 06:17:30|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735625860000|2024-12-31 06:17:40|4029.7|4023.7|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|3
1735625870000|2024-12-31 06:17:50|4029.2|4023.2|4027.7|4021.7|4029.7|4023.7|4027.7|4021.7|3
1735625880000|2024-12-31 06:18:00|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|1
1735625890000|2024-12-31 06:18:10|4029.6|4023.6|4029.7|4023.7|4029.7|4023.7|4029.6|4023.6|2
1735625900000|2024-12-31 06:18:20|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735625920000|2024-12-31 06:18:40|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4028.2|4022.2|1
1735625930000|2024-12-31 06:18:50|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|1
1735625940000|2024-12-31 06:19:00|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|11
1735625950000|2024-12-31 06:19:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735625970000|2024-12-31 06:19:30|4029.1|4023.1|4029.2|4023.2|4029.2|4023.2|4029.1|4023.1|1
1735625980000|2024-12-31 06:19:40|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|1
1735626010000|2024-12-31 06:20:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735626110000|2024-12-31 06:21:50|4030.2|4024.2|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|1
1735626160000|2024-12-31 06:22:40|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735626170000|2024-12-31 06:22:50|||||||||1
1735626200000|2024-12-31 06:23:20|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4028.2|4022.2|3
1735626210000|2024-12-31 06:23:30|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4028.2|4022.2|4
1735626220000|2024-12-31 06:23:40|4027.7|4021.7|4028.7|4022.7|4028.7|4022.7|4027.7|4021.7|0
1735626240000|2024-12-31 06:24:00|4029.2|4023.2|4028.2|4022.2|4029.2|4023.2|4027.7|4021.7|6
1735626260000|2024-12-31 06:24:20|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|1
1735626280000|2024-12-31 06:24:40|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1735626300000|2024-12-31 06:25:00|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1735626310000|2024-12-31 06:25:10|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1735626320000|2024-12-31 06:25:20|4027.7|4021.7|4027.2|4021.2|4027.7|4021.7|4027.2|4021.2|0
1735626360000|2024-12-31 06:26:00|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|2
1735626370000|2024-12-31 06:26:10|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|6
1735626380000|2024-12-31 06:26:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1735626400000|2024-12-31 06:26:40|4024.2|4018.2|4023.2|4017.2|4024.2|4018.2|4023.2|4017.2|69
1735626410000|2024-12-31 06:26:50|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|2
1735626420000|2024-12-31 06:27:00|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|1
1735626430000|2024-12-31 06:27:10|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|0
1735626440000|2024-12-31 06:27:20|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735626450000|2024-12-31 06:27:30|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|1
1735626460000|2024-12-31 06:27:40|4025.2|4019.2|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|0
1735626470000|2024-12-31 06:27:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735626480000|2024-12-31 06:28:00|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|2
1735626490000|2024-12-31 06:28:10|4025.2|4019.2|4024.2|4018.2|4025.2|4019.2|4024.2|4018.2|2
1735626500000|2024-12-31 06:28:20|4023.7|4017.7|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|2
1735626540000|2024-12-31 06:29:00|4024.1|4018.1|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|9
1735626550000|2024-12-31 06:29:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|1
1735626560000|2024-12-31 06:29:20|4024.2|4018.2|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|1
1735626570000|2024-12-31 06:29:30|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1735626580000|2024-12-31 06:29:40|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735626590000|2024-12-31 06:29:50|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735626600000|2024-12-31 06:30:00|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4023.2|4017.2|5
1735626610000|2024-12-31 06:30:10|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|0
1735626630000|2024-12-31 06:30:30|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|0
1735626640000|2024-12-31 06:30:40|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|0
1735626650000|2024-12-31 06:30:50|4023.2|4017.2|4024.2|4018.2|4024.7|4018.7|4023.2|4017.2|2
1735626660000|2024-12-31 06:31:00|4024.7|4018.7|4025.2|4019.2|4025.7|4019.7|4024.7|4018.7|1
1735626670000|2024-12-31 06:31:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1735626680000|2024-12-31 06:31:20|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1735626700000|2024-12-31 06:31:40|4025.7|4019.7|4026.7|4020.7|4026.7|4020.7|4025.2|4019.2|4
1735626710000|2024-12-31 06:31:50|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1735626720000|2024-12-31 06:32:00|4027.2|4021.2|4027.2|4021.2|4028.2|4022.2|4027.2|4021.2|1
1735626730000|2024-12-31 06:32:10|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1735626740000|2024-12-31 06:32:20|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1735626750000|2024-12-31 06:32:30|4027.7|4021.7|4027.7|4021.7|4028.2|4022.2|4027.7|4021.7|1
1735626760000|2024-12-31 06:32:40|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1735626780000|2024-12-31 06:33:00|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1735626800000|2024-12-31 06:33:20|4028.2|4022.2|4029.2|4023.2|4029.2|4023.2|4028.2|4022.2|1
1735626810000|2024-12-31 06:33:30|4028.7|4022.7|4028.2|4022.2|4028.7|4022.7|4028.2|4022.2|0
1735626820000|2024-12-31 06:33:40|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1735626830000|2024-12-31 06:33:50|4028.2|4022.2|4028.2|4022.2|4028.7|4022.7|4027.7|4021.7|0
1735626840000|2024-12-31 06:34:00|4028.7|4022.7|4029.7|4023.7|4030.2|4024.2|4028.7|4022.7|1
1735626850000|2024-12-31 06:34:10|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735626860000|2024-12-31 06:34:20|4029.2|4023.2|4028.7|4022.7|4029.7|4023.7|4028.7|4022.7|0
1735626870000|2024-12-31 06:34:30|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|0
1735626880000|2024-12-31 06:34:40|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|0
1735626890000|2024-12-31 06:34:50|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4027.7|4021.7|0
1735626900000|2024-12-31 06:35:00|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735626910000|2024-12-31 06:35:10|4029.2|4023.2|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|0
1735626940000|2024-12-31 06:35:40|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735626950000|2024-12-31 06:35:50|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735626960000|2024-12-31 06:36:00|4029.2|4023.2|4027.7|4021.7|4029.7|4023.7|4027.7|4021.7|0
1735627000000|2024-12-31 06:36:40|4028.2|4022.2|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|0
1735627010000|2024-12-31 06:36:50|4028.2|4022.2|4027.7|4021.7|4028.2|4022.2|4027.7|4021.7|0
1735627020000|2024-12-31 06:37:00|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1735627030000|2024-12-31 06:37:10|4026.7|4020.7|4027.7|4021.7|4028.7|4022.7|4026.7|4020.7|0
1735627060000|2024-12-31 06:37:40|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1735627080000|2024-12-31 06:38:00|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|1
1735627090000|2024-12-31 06:38:10|4029.2|4023.2|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|1
1735627100000|2024-12-31 06:38:20|4028.2|4022.2|4027.7|4021.7|4028.2|4022.2|4027.7|4021.7|0
1735627120000|2024-12-31 06:38:40|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|0
1735627130000|2024-12-31 06:38:50|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1735627150000|2024-12-31 06:39:10|4027.2|4021.2|4027.2|4021.2|4027.7|4021.7|4027.2|4021.2|0
1735627160000|2024-12-31 06:39:20|4026.7|4020.7|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|0
1735627170000|2024-12-31 06:39:30|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4025.7|4019.7|1
1735627190000|2024-12-31 06:39:50|4026.2|4020.2|4025.7|4019.7|4026.7|4020.7|4025.7|4019.7|0
1735627200000|2024-12-31 06:40:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1735627220000|2024-12-31 06:40:20|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1735627230000|2024-12-31 06:40:30|||||||||1
1735627240000|2024-12-31 06:40:40|4026.7|4020.7|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|0
1735627270000|2024-12-31 06:41:10|4027.2|4021.2|4026.7|4020.7|4027.7|4021.7|4026.7|4020.7|2
1735627280000|2024-12-31 06:41:20|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|0
1735627290000|2024-12-31 06:41:30|4026.2|4020.2|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|0
1735627330000|2024-12-31 06:42:10|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735627340000|2024-12-31 06:42:20|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735627350000|2024-12-31 06:42:30|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|1
1735627370000|2024-12-31 06:42:50|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1735627390000|2024-12-31 06:43:10|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|1
1735627400000|2024-12-31 06:43:20|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|0
1735627430000|2024-12-31 06:43:50|4022.2|4016.2|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|4
1735627440000|2024-12-31 06:44:00|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|1
1735627450000|2024-12-31 06:44:10|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|0
1735627460000|2024-12-31 06:44:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|1
1735627470000|2024-12-31 06:44:30|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|3
1735627480000|2024-12-31 06:44:40|4023.7|4017.7|4022.2|4016.2|4023.7|4017.7|4022.2|4016.2|2
1735627490000|2024-12-31 06:44:50|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|8
1735627500000|2024-12-31 06:45:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|1
1735627510000|2024-12-31 06:45:10|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4022.7|4016.7|1
1735627520000|2024-12-31 06:45:20|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|4
1735627530000|2024-12-31 06:45:30|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|1
1735627540000|2024-12-31 06:45:40|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|0
1735627550000|2024-12-31 06:45:50|4024.1|4018.1|4023.7|4017.7|4024.1|4018.1|4023.7|4017.7|1
1735627560000|2024-12-31 06:46:00|4024.2|4018.2|4023.7|4017.7|4024.7|4018.7|4023.2|4017.2|3
1735627570000|2024-12-31 06:46:10|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|1
1735627580000|2024-12-31 06:46:20|4024.6|4018.6|4025.7|4019.7|4025.7|4019.7|4024.6|4018.6|0
1735627590000|2024-12-31 06:46:30|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735627600000|2024-12-31 06:46:40|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|0
1735627620000|2024-12-31 06:47:00|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|1
1735627640000|2024-12-31 06:47:20|4025.2|4019.2|4026.7|4020.7|4026.7|4020.7|4025.2|4019.2|0
1735627650000|2024-12-31 06:47:30|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|0
1735627660000|2024-12-31 06:47:40|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|3
1735627670000|2024-12-31 06:47:50|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1735627680000|2024-12-31 06:48:00|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1735627700000|2024-12-31 06:48:20|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|1
1735627710000|2024-12-31 06:48:30|4026.7|4020.7|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|1
1735627740000|2024-12-31 06:49:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1735627750000|2024-12-31 06:49:10|4026.2|4020.2|4026.7|4020.7|4026.7|4020.7|4026.2|4020.2|0
1735627770000|2024-12-31 06:49:30|4027.2|4021.2|4028.2|4022.2|4028.2|4022.2|4027.2|4021.2|1
1735627780000|2024-12-31 06:49:40|4027.7|4021.7|4028.2|4022.2|4028.7|4022.7|4027.7|4021.7|0
1735627790000|2024-12-31 06:49:50|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1735627810000|2024-12-31 06:50:10|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|0
1735627820000|2024-12-31 06:50:20|4029.2|4023.2|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|2
1735627840000|2024-12-31 06:50:40|4029.2|4023.2|4030.2|4024.2|4030.2|4024.2|4029.2|4023.2|1
1735627850000|2024-12-31 06:50:50|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|0
1735627870000|2024-12-31 06:51:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1735627880000|2024-12-31 06:51:20|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|0
1735627900000|2024-12-31 06:51:40|4030.2|4024.2|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1735627930000|2024-12-31 06:52:10|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|1
1735627960000|2024-12-31 06:52:40|4029.7|4023.7|4030.7|4024.7|4030.7|4024.7|4029.7|4023.7|1
1735627970000|2024-12-31 06:52:50|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735627980000|2024-12-31 06:53:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|3
1735628010000|2024-12-31 06:53:30|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735628020000|2024-12-31 06:53:40|4033.2|4027.2|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|5
1735628050000|2024-12-31 06:54:10|4032.3|4026.3|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|1
1735628060000|2024-12-31 06:54:20|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735628070000|2024-12-31 06:54:30|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|3
1735628100000|2024-12-31 06:55:00|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|8
1735628110000|2024-12-31 06:55:10|4033.2|4027.2|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|0
1735628120000|2024-12-31 06:55:20|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1735628130000|2024-12-31 06:55:30|4034.2|4028.2|4036.7|4030.7|4037.7|4031.7|4034.2|4028.2|22
1735628140000|2024-12-31 06:55:40|||||||||2
1735628150000|2024-12-31 06:55:50|4035.7|4029.7|4035.2|4029.2|4036.2|4030.2|4035.2|4029.2|3
1735628160000|2024-12-31 06:56:00|4035.7|4029.7|4035.7|4029.7|4036.2|4030.2|4035.7|4029.7|2
1735628170000|2024-12-31 06:56:10|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|1
1735628180000|2024-12-31 06:56:20|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1735628190000|2024-12-31 06:56:30|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|1
1735628210000|2024-12-31 06:56:50|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4036.7|4030.7|4
1735628220000|2024-12-31 06:57:00|4036.7|4030.7|4037.2|4031.2|4037.2|4031.2|4036.7|4030.7|0
1735628230000|2024-12-31 06:57:10|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4035.7|4029.7|9
1735628250000|2024-12-31 06:57:30|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1735628260000|2024-12-31 06:57:40|4036.2|4030.2|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|0
1735628270000|2024-12-31 06:57:50|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1735628280000|2024-12-31 06:58:00|4036.2|4030.2|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|0
1735628290000|2024-12-31 06:58:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1735628300000|2024-12-31 06:58:20|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1735628310000|2024-12-31 06:58:30|4035.7|4029.7|4036.2|4030.2|4036.7|4030.7|4035.7|4029.7|1
1735628320000|2024-12-31 06:58:40|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1735628340000|2024-12-31 06:59:00|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|1
1735628350000|2024-12-31 06:59:10|4035.2|4029.2|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1735628360000|2024-12-31 06:59:20|4035.2|4029.2|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|0
1735628380000|2024-12-31 06:59:40|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4033.7|4027.7|11
1735628390000|2024-12-31 06:59:50|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|0
1735628400000|2024-12-31 07:00:00|4034.7|4028.7|4033.2|4027.2|4034.7|4028.7|4032.7|4026.7|11
1735628410000|2024-12-31 07:00:10|4032.7|4026.7|4031.7|4025.7|4032.7|4026.7|4031.7|4025.7|1
1735628420000|2024-12-31 07:00:20|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|1
1735628430000|2024-12-31 07:00:30|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1735628470000|2024-12-31 07:01:10|4030.2|4024.2|4029.7|4023.7|4030.2|4024.2|4029.2|4023.2|2
1735628480000|2024-12-31 07:01:20|4030.2|4024.2|4029.7|4023.7|4030.7|4024.7|4029.2|4023.2|9
1735628500000|2024-12-31 07:01:40|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735628510000|2024-12-31 07:01:50|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|1
1735628520000|2024-12-31 07:02:00|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1735628530000|2024-12-31 07:02:10|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|8
1735628540000|2024-12-31 07:02:20|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|1
1735628560000|2024-12-31 07:02:40|4029.2|4023.2|4028.2|4022.2|4029.2|4023.2|4028.2|4022.2|3
1735628570000|2024-12-31 07:02:50|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|1
1735628610000|2024-12-31 07:03:30|4028.2|4022.2|4028.7|4022.7|4029.2|4023.2|4028.2|4022.2|3
1735628630000|2024-12-31 07:03:50|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1735628660000|2024-12-31 07:04:20|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|2
1735628670000|2024-12-31 07:04:30|||||||||1
1735628680000|2024-12-31 07:04:40|4029.2|4023.2|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|0
1735628690000|2024-12-31 07:04:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735628710000|2024-12-31 07:05:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735628720000|2024-12-31 07:05:20|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|1
1735628760000|2024-12-31 07:06:00|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735628790000|2024-12-31 07:06:30|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4
1735628800000|2024-12-31 07:06:40|4028.7|4022.7|4028.7|4022.7|4029.2|4023.2|4028.2|4022.2|2
1735628820000|2024-12-31 07:07:00|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1735628850000|2024-12-31 07:07:30|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|1
1735628860000|2024-12-31 07:07:40|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735628870000|2024-12-31 07:07:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735628890000|2024-12-31 07:08:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735628900000|2024-12-31 07:08:20|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|1
1735628950000|2024-12-31 07:09:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|1
1735628960000|2024-12-31 07:09:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735628970000|2024-12-31 07:09:30|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735628980000|2024-12-31 07:09:40|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|1
1735628990000|2024-12-31 07:09:50|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735629000000|2024-12-31 07:10:00|4028.7|4022.7|4029.2|4023.2|4029.2|4023.2|4028.7|4022.7|0
1735629010000|2024-12-31 07:10:10|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735629030000|2024-12-31 07:10:30|4031.2|4025.2|4032.7|4026.7|4032.7|4026.7|4031.2|4025.2|2
1735629040000|2024-12-31 07:10:40|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735629050000|2024-12-31 07:10:50|4031.7|4025.7|4032.2|4026.2|4032.7|4026.7|4031.7|4025.7|2
1735629060000|2024-12-31 07:11:00|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|0
1735629070000|2024-12-31 07:11:10|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|0
1735629090000|2024-12-31 07:11:30|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735629100000|2024-12-31 07:11:40|4032.2|4026.2|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|0
1735629110000|2024-12-31 07:11:50|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|5
1735629120000|2024-12-31 07:12:00|4034.2|4028.2|4035.2|4029.2|4035.2|4029.2|4034.2|4028.2|1
1735629130000|2024-12-31 07:12:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|1
1735629140000|2024-12-31 07:12:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1735629150000|2024-12-31 07:12:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|1
1735629160000|2024-12-31 07:12:40|4035.3|4029.3|4035.2|4029.2|4035.3|4029.3|4035.2|4029.2|0
1735629170000|2024-12-31 07:12:50|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735629180000|2024-12-31 07:13:00|4035.2|4029.2|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|1
1735629240000|2024-12-31 07:14:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1735629260000|2024-12-31 07:14:20|4034.7|4028.7|4035.2|4029.2|4035.2|4029.2|4034.7|4028.7|1
1735629280000|2024-12-31 07:14:40|4035.7|4029.7|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|0
1735629290000|2024-12-31 07:14:50|4035.7|4029.7|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|0
1735629300000|2024-12-31 07:15:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|1
1735629310000|2024-12-31 07:15:10|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|0
1735629320000|2024-12-31 07:15:20|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|0
1735629330000|2024-12-31 07:15:30|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735629340000|2024-12-31 07:15:40|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1735629360000|2024-12-31 07:16:00|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735629410000|2024-12-31 07:16:50|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|0
1735629420000|2024-12-31 07:17:00|4034.2|4028.2|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|0
1735629430000|2024-12-31 07:17:10|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735629490000|2024-12-31 07:18:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1735629500000|2024-12-31 07:18:20|4035.7|4029.7|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|9
1735629520000|2024-12-31 07:18:40|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|14
1735629540000|2024-12-31 07:19:00|4035.2|4029.2|4037.2|4031.2|4037.2|4031.2|4035.2|4029.2|94
1735629550000|2024-12-31 07:19:10|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|2
1735629560000|2024-12-31 07:19:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1735629570000|2024-12-31 07:19:30|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1735629620000|2024-12-31 07:20:20|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1735629630000|2024-12-31 07:20:30|4035.7|4029.7|4034.7|4028.7|4036.2|4030.2|4034.7|4028.7|11
1735629690000|2024-12-31 07:21:30|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|14
1735629750000|2024-12-31 07:22:30|||||||||1
1735629760000|2024-12-31 07:22:40|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4
1735629780000|2024-12-31 07:23:00|||||||||15
1735629790000|2024-12-31 07:23:10|||||||||1
1735629800000|2024-12-31 07:23:20|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|1
1735629830000|2024-12-31 07:23:50|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|0
1735629890000|2024-12-31 07:24:50|4034.2|4028.2|4035.2|4029.2|4035.2|4029.2|4034.2|4028.2|1
1735629900000|2024-12-31 07:25:00|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|1
1735629910000|2024-12-31 07:25:10|||||||||1
1735629920000|2024-12-31 07:25:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1735629950000|2024-12-31 07:25:50|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|40
1735629960000|2024-12-31 07:26:00|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|14
1735629990000|2024-12-31 07:26:30|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1735630010000|2024-12-31 07:26:50|4034.2|4028.2|4033.2|4027.2|4034.2|4028.2|4033.2|4027.2|1
1735630020000|2024-12-31 07:27:00|4033.7|4027.7|4032.2|4026.2|4033.7|4027.7|4032.2|4026.2|1
1735630030000|2024-12-31 07:27:10|4032.7|4026.7|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|1
1735630040000|2024-12-31 07:27:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|22
1735630060000|2024-12-31 07:27:40|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|0
1735630070000|2024-12-31 07:27:50|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735630080000|2024-12-31 07:28:00|||||||||2
1735630090000|2024-12-31 07:28:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735630100000|2024-12-31 07:28:20|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4
1735630120000|2024-12-31 07:28:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|0
1735630130000|2024-12-31 07:28:50|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735630170000|2024-12-31 07:29:30|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735630180000|2024-12-31 07:29:40|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1735630240000|2024-12-31 07:30:40|4030.2|4024.2|4031.2|4025.2|4031.7|4025.7|4030.2|4024.2|1
1735630260000|2024-12-31 07:31:00|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|1
1735630270000|2024-12-31 07:31:10|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|1
1735630290000|2024-12-31 07:31:30|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735630310000|2024-12-31 07:31:50|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|0
1735630370000|2024-12-31 07:32:50|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|0
1735630380000|2024-12-31 07:33:00|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|0
1735630410000|2024-12-31 07:33:30|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735630430000|2024-12-31 07:33:50|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|0
1735630440000|2024-12-31 07:34:00|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735630450000|2024-12-31 07:34:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|3
1735630460000|2024-12-31 07:34:20|||||||||3
1735630490000|2024-12-31 07:34:50|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|2
1735630510000|2024-12-31 07:35:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735630520000|2024-12-31 07:35:20|4030.7|4024.7|4029.2|4023.2|4030.7|4024.7|4029.2|4023.2|0
1735630530000|2024-12-31 07:35:30|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|1
1735630610000|2024-12-31 07:36:50|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735630620000|2024-12-31 07:37:00|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735630630000|2024-12-31 07:37:10|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1735630640000|2024-12-31 07:37:20|4030.7|4024.7|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|0
1735630650000|2024-12-31 07:37:30|4031.2|4025.2|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1735630750000|2024-12-31 07:39:10|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1735630760000|2024-12-31 07:39:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735630810000|2024-12-31 07:40:10|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1735630850000|2024-12-31 07:40:50|4030.8|4024.8|4031.7|4025.7|4031.7|4025.7|4030.8|4024.8|11
1735630950000|2024-12-31 07:42:30|4031.8|4025.8|4031.8|4025.8|4032.2|4026.2|4031.8|4025.8|2
1735630960000|2024-12-31 07:42:40|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735630970000|2024-12-31 07:42:50|4030.8|4024.8|4031.7|4025.7|4031.8|4025.8|4030.8|4024.8|1
1735630980000|2024-12-31 07:43:00|4031.8|4025.8|4031.7|4025.7|4031.8|4025.8|4031.7|4025.7|0
1735631010000|2024-12-31 07:43:30|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735631070000|2024-12-31 07:44:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735631080000|2024-12-31 07:44:40|4030.2|4024.2|4029.8|4023.8|4030.2|4024.2|4029.8|4023.8|0
1735631090000|2024-12-31 07:44:50|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735631120000|2024-12-31 07:45:20|4029.2|4023.2|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|0
1735631130000|2024-12-31 07:45:30|4029.8|4023.8|4030.2|4024.2|4030.2|4024.2|4029.8|4023.8|0
1735631160000|2024-12-31 07:46:00|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1735631170000|2024-12-31 07:46:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735631180000|2024-12-31 07:46:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735631200000|2024-12-31 07:46:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735631230000|2024-12-31 07:47:10|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|0
1735631240000|2024-12-31 07:47:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735631250000|2024-12-31 07:47:30|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1735631260000|2024-12-31 07:47:40|4030.8|4024.8|4031.7|4025.7|4031.7|4025.7|4030.8|4024.8|0
1735631280000|2024-12-31 07:48:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735631290000|2024-12-31 07:48:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735631330000|2024-12-31 07:48:50|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1735631340000|2024-12-31 07:49:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735631360000|2024-12-31 07:49:20|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1735631370000|2024-12-31 07:49:30|4032.2|4026.2|4032.2|4026.2|4032.7|4026.7|4031.8|4025.8|0
1735631390000|2024-12-31 07:49:50|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735631400000|2024-12-31 07:50:00|4032.2|4026.2|4031.8|4025.8|4032.2|4026.2|4031.8|4025.8|0
1735631410000|2024-12-31 07:50:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735631420000|2024-12-31 07:50:20|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1735631430000|2024-12-31 07:50:30|4032.2|4026.2|4032.7|4026.7|4032.8|4026.8|4032.2|4026.2|0
1735631470000|2024-12-31 07:51:10|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.7|4026.7|0
1735631480000|2024-12-31 07:51:20|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735631490000|2024-12-31 07:51:30|4033.7|4027.7|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|0
1735631500000|2024-12-31 07:51:40|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1735631510000|2024-12-31 07:51:50|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735631550000|2024-12-31 07:52:30|4032.8|4026.8|4033.2|4027.2|4033.2|4027.2|4032.8|4026.8|0
1735631570000|2024-12-31 07:52:50|4032.8|4026.8|4033.7|4027.7|4033.7|4027.7|4032.8|4026.8|0
1735631590000|2024-12-31 07:53:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735631600000|2024-12-31 07:53:20|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1735631610000|2024-12-31 07:53:30|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735631620000|2024-12-31 07:53:40|4034.2|4028.2|4033.8|4027.8|4034.2|4028.2|4033.8|4027.8|0
1735631690000|2024-12-31 07:54:50|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1735631730000|2024-12-31 07:55:30|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735631750000|2024-12-31 07:55:50|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1735631760000|2024-12-31 07:56:00|4034.7|4028.7|4034.8|4028.8|4034.8|4028.8|4034.7|4028.7|6
1735631770000|2024-12-31 07:56:10|4034.7|4028.7|4034.8|4028.8|4034.8|4028.8|4034.7|4028.7|0
1735631780000|2024-12-31 07:56:20|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735631800000|2024-12-31 07:56:40|4036.2|4030.2|4035.7|4029.7|4036.2|4030.2|4035.7|4029.7|10
1735631810000|2024-12-31 07:56:50|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.7|4029.7|0
1735631820000|2024-12-31 07:57:00|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735631830000|2024-12-31 07:57:10|4035.2|4029.2|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|0
1735631840000|2024-12-31 07:57:20|4035.3|4029.3|4037.8|4031.8|4037.8|4031.8|4035.3|4029.3|2
1735631850000|2024-12-31 07:57:30|4037.7|4031.7|4037.8|4031.8|4037.8|4031.8|4037.7|4031.7|0
1735631860000|2024-12-31 07:57:40|4036.8|4030.8|4037.7|4031.7|4037.8|4031.8|4036.8|4030.8|7
1735631870000|2024-12-31 07:57:50|4037.8|4031.8|4036.7|4030.7|4037.8|4031.8|4036.7|4030.7|6
1735631880000|2024-12-31 07:58:00|4036.8|4030.8|4035.7|4029.7|4036.8|4030.8|4035.7|4029.7|0
1735631890000|2024-12-31 07:58:10|4036.8|4030.8|4036.7|4030.7|4036.8|4030.8|4036.7|4030.7|0
1735631900000|2024-12-31 07:58:20|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|1
1735631910000|2024-12-31 07:58:30|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1735631920000|2024-12-31 07:58:40|4037.3|4031.3|4038.7|4032.7|4038.7|4032.7|4037.3|4031.3|2
1735631930000|2024-12-31 07:58:50|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1735631940000|2024-12-31 07:59:00|4038.8|4032.8|4038.7|4032.7|4038.8|4032.8|4038.7|4032.7|0
1735631950000|2024-12-31 07:59:10|4038.8|4032.8|4037.7|4031.7|4038.8|4032.8|4037.7|4031.7|0
1735631980000|2024-12-31 07:59:40|4037.2|4031.2|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|0
1735631990000|2024-12-31 07:59:50|4036.2|4030.2|4036.8|4030.8|4036.8|4030.8|4036.2|4030.2|1
1735632000000|2024-12-31 08:00:00|4036.7|4030.7|4037.7|4031.7|4037.8|4031.8|4036.7|4030.7|2
1735632020000|2024-12-31 08:00:20|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|0
1735632030000|2024-12-31 08:00:30|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|1
1735632060000|2024-12-31 08:01:00|4036.2|4030.2|4035.2|4029.2|4036.2|4030.2|4035.2|4029.2|6
1735632070000|2024-12-31 08:01:10|4035.7|4029.7|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|0
1735632090000|2024-12-31 08:01:30|||||||||2
1735632100000|2024-12-31 08:01:40|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|1
1735632110000|2024-12-31 08:01:50|4034.3|4028.3|4034.2|4028.2|4034.3|4028.3|4034.2|4028.2|0
1735632120000|2024-12-31 08:02:00|4034.8|4028.8|4035.7|4029.7|4035.7|4029.7|4034.8|4028.8|2
1735632140000|2024-12-31 08:02:20|4035.2|4029.2|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|0
1735632150000|2024-12-31 08:02:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735632240000|2024-12-31 08:04:00|4036.2|4030.2|4035.7|4029.7|4036.3|4030.3|4035.7|4029.7|4
1735632250000|2024-12-31 08:04:10|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1735632270000|2024-12-31 08:04:30|4035.7|4029.7|4034.2|4028.2|4035.7|4029.7|4034.2|4028.2|0
1735632280000|2024-12-31 08:04:40|4034.7|4028.7|4036.7|4030.7|4037.1|4031.1|4034.2|4028.2|27
1735632290000|2024-12-31 08:04:50|4036.2|4030.2|4035.7|4029.7|4036.2|4030.2|4035.7|4029.7|3
1735632300000|2024-12-31 08:05:00|4036.2|4030.2|4037.2|4031.2|4037.2|4031.2|4036.2|4030.2|0
1735632310000|2024-12-31 08:05:10|4037.7|4031.7|4042.2|4036.2|4042.2|4036.2|4037.7|4031.7|17
1735632320000|2024-12-31 08:05:20|4041.8|4035.8|4042.2|4036.2|4042.2|4036.2|4041.8|4035.8|2
1735632330000|2024-12-31 08:05:30|4043.2|4037.2|4044.2|4038.2|4044.2|4038.2|4042.7|4036.7|3
1735632340000|2024-12-31 08:05:40|||||||||2
1735632360000|2024-12-31 08:06:00|4042.7|4036.7|4042.2|4036.2|4042.7|4036.7|4042.2|4036.2|4
1735632370000|2024-12-31 08:06:10|4043.7|4037.7|4044.2|4038.2|4044.2|4038.2|4043.7|4037.7|1
1735632380000|2024-12-31 08:06:20|4043.7|4037.7|4044.2|4038.2|4044.2|4038.2|4043.7|4037.7|3
1735632400000|2024-12-31 08:06:40|||||||||1
1735632420000|2024-12-31 08:07:00|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|5
1735632430000|2024-12-31 08:07:10|4043.7|4037.7|4043.8|4037.8|4043.8|4037.8|4043.2|4037.2|1
1735632450000|2024-12-31 08:07:30|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1735632460000|2024-12-31 08:07:40|4042.2|4036.2|4041.2|4035.2|4042.2|4036.2|4041.2|4035.2|2
1735632470000|2024-12-31 08:07:50|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|0
1735632480000|2024-12-31 08:08:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1735632490000|2024-12-31 08:08:10|4041.7|4035.7|4041.8|4035.8|4041.8|4035.8|4041.7|4035.7|0
1735632510000|2024-12-31 08:08:30|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1735632520000|2024-12-31 08:08:40|4042.7|4036.7|4042.7|4036.7|4042.8|4036.8|4042.7|4036.7|0
1735632570000|2024-12-31 08:09:30|4042.8|4036.8|4043.7|4037.7|4043.7|4037.7|4042.8|4036.8|0
1735632600000|2024-12-31 08:10:00|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|1
1735632610000|2024-12-31 08:10:10|4044.2|4038.2|4044.7|4038.7|4044.7|4038.7|4044.2|4038.2|8
1735632650000|2024-12-31 08:10:50|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1735632660000|2024-12-31 08:11:00|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|1
1735632670000|2024-12-31 08:11:10|4043.2|4037.2|4044.2|4038.2|4044.7|4038.7|4043.2|4037.2|2
1735632680000|2024-12-31 08:11:20|4043.8|4037.8|4043.2|4037.2|4044.2|4038.2|4043.2|4037.2|4
1735632690000|2024-12-31 08:11:30|4043.7|4037.7|4043.8|4037.8|4043.8|4037.8|4043.7|4037.7|0
1735632730000|2024-12-31 08:12:10|4043.7|4037.7|4042.7|4036.7|4043.7|4037.7|4042.7|4036.7|12
1735632740000|2024-12-31 08:12:20|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1735632750000|2024-12-31 08:12:30|4043.2|4037.2|4043.8|4037.8|4043.8|4037.8|4043.2|4037.2|0
1735632760000|2024-12-31 08:12:40|4044.2|4038.2|4043.8|4037.8|4044.2|4038.2|4043.8|4037.8|0
1735632780000|2024-12-31 08:13:00|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|0
1735632790000|2024-12-31 08:13:10|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1735632800000|2024-12-31 08:13:20|4042.7|4036.7|4042.2|4036.2|4042.7|4036.7|4042.2|4036.2|1
1735632810000|2024-12-31 08:13:30|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|1
1735632820000|2024-12-31 08:13:40|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1735632830000|2024-12-31 08:13:50|4042.8|4036.8|4041.8|4035.8|4042.8|4036.8|4041.8|4035.8|2
1735632900000|2024-12-31 08:15:00|4042.7|4036.7|4042.7|4036.7|4042.8|4036.8|4042.7|4036.7|0
1735632920000|2024-12-31 08:15:20|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.7|4036.7|0
1735632970000|2024-12-31 08:16:10|4043.2|4037.2|4043.8|4037.8|4043.8|4037.8|4043.2|4037.2|2
1735632990000|2024-12-31 08:16:30|4043.7|4037.7|4043.7|4037.7|4043.8|4037.8|4043.7|4037.7|0
1735633010000|2024-12-31 08:16:50|4043.2|4037.2|4042.2|4036.2|4043.2|4037.2|4042.2|4036.2|1
1735633020000|2024-12-31 08:17:00|4041.2|4035.2|4041.2|4035.2|4041.8|4035.8|4041.2|4035.2|3
1735633030000|2024-12-31 08:17:10|4041.7|4035.7|4042.2|4036.2|4042.7|4036.7|4041.7|4035.7|1
1735633040000|2024-12-31 08:17:20|4041.7|4035.7|4042.7|4036.7|4042.7|4036.7|4041.7|4035.7|1
1735633050000|2024-12-31 08:17:30|4042.2|4036.2|4042.7|4036.7|4042.7|4036.7|4042.2|4036.2|0
1735633070000|2024-12-31 08:17:50|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.7|4036.7|0
1735633080000|2024-12-31 08:18:00|4042.7|4036.7|4042.7|4036.7|4042.8|4036.8|4042.7|4036.7|0
1735633100000|2024-12-31 08:18:20|4042.8|4036.8|4043.7|4037.7|4043.7|4037.7|4042.8|4036.8|0
1735633110000|2024-12-31 08:18:30|4043.8|4037.8|4042.8|4036.8|4043.8|4037.8|4042.8|4036.8|0
1735633120000|2024-12-31 08:18:40|4043.2|4037.2|4043.7|4037.7|4043.7|4037.7|4043.2|4037.2|2
1735633140000|2024-12-31 08:19:00|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|2
1735633180000|2024-12-31 08:19:40|4045.2|4039.2|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|1
1735633190000|2024-12-31 08:19:50|4044.8|4038.8|4045.2|4039.2|4045.2|4039.2|4044.8|4038.8|0
1735633200000|2024-12-31 08:20:00|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|1
1735633210000|2024-12-31 08:20:10|4044.7|4038.7|4044.8|4038.8|4044.8|4038.8|4044.7|4038.7|0
1735633220000|2024-12-31 08:20:20|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1735633240000|2024-12-31 08:20:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1735633250000|2024-12-31 08:20:50|4043.7|4037.7|4042.7|4036.7|4043.7|4037.7|4042.7|4036.7|0
1735633260000|2024-12-31 08:21:00|4041.8|4035.8|4040.2|4034.2|4042.2|4036.2|4040.2|4034.2|4
1735633320000|2024-12-31 08:22:00|4040.3|4034.3|4040.8|4034.8|4040.8|4034.8|4040.2|4034.2|9
1735633330000|2024-12-31 08:22:10|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735633340000|2024-12-31 08:22:20|4040.2|4034.2|4040.8|4034.8|4040.8|4034.8|4040.2|4034.2|1
1735633350000|2024-12-31 08:22:30|4041.7|4035.7|4040.8|4034.8|4041.7|4035.7|4040.8|4034.8|0
1735633360000|2024-12-31 08:22:40|4040.7|4034.7|4040.7|4034.7|4040.8|4034.8|4040.7|4034.7|0
1735633380000|2024-12-31 08:23:00|4041.2|4035.2|4041.7|4035.7|4042.2|4036.2|4041.2|4035.2|0
1735633390000|2024-12-31 08:23:10|4041.2|4035.2|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|0
1735633400000|2024-12-31 08:23:20|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1735633410000|2024-12-31 08:23:30|4039.7|4033.7|4039.7|4033.7|4039.8|4033.8|4039.7|4033.7|2
1735633430000|2024-12-31 08:23:50|4040.8|4034.8|4041.7|4035.7|4041.7|4035.7|4040.8|4034.8|1
1735633440000|2024-12-31 08:24:00|4041.2|4035.2|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|0
1735633450000|2024-12-31 08:24:10|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|0
1735633470000|2024-12-31 08:24:30|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1735633490000|2024-12-31 08:24:50|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|4
1735633500000|2024-12-31 08:25:00|4038.7|4032.7|4037.2|4031.2|4038.7|4032.7|4037.2|4031.2|5
1735633510000|2024-12-31 08:25:10|4036.8|4030.8|4036.7|4030.7|4036.8|4030.8|4036.7|4030.7|0
1735633520000|2024-12-31 08:25:20|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1735633560000|2024-12-31 08:26:00|4036.8|4030.8|4035.7|4029.7|4036.8|4030.8|4035.7|4029.7|3
1735633570000|2024-12-31 08:26:10|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|1
1735633600000|2024-12-31 08:26:40|4034.2|4028.2|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|3
1735633620000|2024-12-31 08:27:00|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|9
1735633640000|2024-12-31 08:27:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|1
1735633650000|2024-12-31 08:27:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|1
1735633660000|2024-12-31 08:27:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735633680000|2024-12-31 08:28:00|4033.3|4027.3|4031.2|4025.2|4033.3|4027.3|4031.2|4025.2|6
1735633690000|2024-12-31 08:28:10|||||||||1
1735633700000|2024-12-31 08:28:20|4030.3|4024.3|4030.2|4024.2|4030.3|4024.3|4030.2|4024.2|5
1735633710000|2024-12-31 08:28:30|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|3
1735633720000|2024-12-31 08:28:40|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|5
1735633730000|2024-12-31 08:28:50|4028.7|4022.7|4027.3|4021.3|4028.7|4022.7|4027.3|4021.3|12
1735633740000|2024-12-31 08:29:00|4027.2|4021.2|4026.8|4020.8|4027.2|4021.2|4026.8|4020.8|6
1735633760000|2024-12-31 08:29:20|4026.7|4020.7|4026.8|4020.8|4026.8|4020.8|4026.7|4020.7|1
1735633770000|2024-12-31 08:29:30|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|5
1735633790000|2024-12-31 08:29:50|4027.2|4021.2|4027.2|4021.2|4027.3|4021.3|4026.8|4020.8|10
1735633800000|2024-12-31 08:30:00|4027.7|4021.7|4024.8|4018.8|4027.8|4021.8|4024.2|4018.2|64
1735633810000|2024-12-31 08:30:10|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735633820000|2024-12-31 08:30:20|4025.8|4019.8|4025.7|4019.7|4025.8|4019.8|4024.8|4018.8|9
1735633830000|2024-12-31 08:30:30|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1735633840000|2024-12-31 08:30:40|4025.2|4019.2|4025.8|4019.8|4025.8|4019.8|4025.2|4019.2|0
1735633850000|2024-12-31 08:30:50|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1735633870000|2024-12-31 08:31:10|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|0
1735633880000|2024-12-31 08:31:20|4027.2|4021.2|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|0
1735633900000|2024-12-31 08:31:40|4025.8|4019.8|4024.2|4018.2|4025.8|4019.8|4024.2|4018.2|2
1735633910000|2024-12-31 08:31:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1735633930000|2024-12-31 08:32:10|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1735633950000|2024-12-31 08:32:30|4021.3|4015.3|4021.7|4015.7|4021.7|4015.7|4021.3|4015.3|7
1735633960000|2024-12-31 08:32:40|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.2|4014.2|12
1735633970000|2024-12-31 08:32:50|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|1
1735633980000|2024-12-31 08:33:00|4020.7|4014.7|4020.8|4014.8|4021.3|4015.3|4020.7|4014.7|13
1735633990000|2024-12-31 08:33:10|4021.3|4015.3|4020.8|4014.8|4021.3|4015.3|4020.3|4014.3|2
1735634000000|2024-12-31 08:33:20|4020.7|4014.7|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|1
1735634030000|2024-12-31 08:33:50|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|2
1735634040000|2024-12-31 08:34:00|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.2|4014.2|28
1735634050000|2024-12-31 08:34:10|4019.3|4013.3|4020.7|4014.7|4020.7|4014.7|4019.2|4013.2|22
1735634070000|2024-12-31 08:34:30|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|7
1735634100000|2024-12-31 08:35:00|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1735634110000|2024-12-31 08:35:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1735634160000|2024-12-31 08:36:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|5
1735634170000|2024-12-31 08:36:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1735634180000|2024-12-31 08:36:20|4020.7|4014.7|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1735634190000|2024-12-31 08:36:30|4020.7|4014.7|4019.7|4013.7|4020.8|4014.8|4019.7|4013.7|14
1735634200000|2024-12-31 08:36:40|4019.8|4013.8|4019.8|4013.8|4020.2|4014.2|4019.8|4013.8|0
1735634210000|2024-12-31 08:36:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1735634220000|2024-12-31 08:37:00|4020.8|4014.8|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|2
1735634230000|2024-12-31 08:37:10|4020.8|4014.8|4020.7|4014.7|4020.8|4014.8|4020.7|4014.7|0
1735634240000|2024-12-31 08:37:20|4020.2|4014.2|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|2
1735634280000|2024-12-31 08:38:00|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1735634290000|2024-12-31 08:38:10|4020.2|4014.2|4020.8|4014.8|4020.8|4014.8|4020.2|4014.2|1
1735634300000|2024-12-31 08:38:20|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4021.2|4015.2|0
1735634310000|2024-12-31 08:38:30|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|2
1735634320000|2024-12-31 08:38:40|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|0
1735634330000|2024-12-31 08:38:50|4021.8|4015.8|4021.7|4015.7|4021.8|4015.8|4021.7|4015.7|0
1735634340000|2024-12-31 08:39:00|4021.8|4015.8|4022.7|4016.7|4022.7|4016.7|4021.8|4015.8|0
1735634370000|2024-12-31 08:39:30|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4021.8|4015.8|0
1735634380000|2024-12-31 08:39:40|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|1
1735634400000|2024-12-31 08:40:00|4021.7|4015.7|4020.8|4014.8|4021.7|4015.7|4020.8|4014.8|6
1735634410000|2024-12-31 08:40:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1735634420000|2024-12-31 08:40:20|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1735634430000|2024-12-31 08:40:30|4021.7|4015.7|4021.8|4015.8|4021.8|4015.8|4021.7|4015.7|0
1735634440000|2024-12-31 08:40:40|4022.2|4016.2|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|0
1735634450000|2024-12-31 08:40:50|4022.7|4016.7|4021.7|4015.7|4022.7|4016.7|4021.7|4015.7|1
1735634460000|2024-12-31 08:41:00|4021.8|4015.8|4023.2|4017.2|4023.2|4017.2|4021.8|4015.8|1
1735634470000|2024-12-31 08:41:10|4023.8|4017.8|4024.2|4018.2|4024.2|4018.2|4023.8|4017.8|3
1735634480000|2024-12-31 08:41:20|4023.8|4017.8|4024.2|4018.2|4024.2|4018.2|4023.8|4017.8|0
1735634490000|2024-12-31 08:41:30|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735634500000|2024-12-31 08:41:40|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|1
1735634510000|2024-12-31 08:41:50|4023.8|4017.8|4026.7|4020.7|4026.8|4020.8|4023.8|4017.8|9
1735634520000|2024-12-31 08:42:00|4026.2|4020.2|4027.7|4021.7|4027.7|4021.7|4026.2|4020.2|1
1735634530000|2024-12-31 08:42:10|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4027.2|4021.2|0
1735634540000|2024-12-31 08:42:20|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1735634550000|2024-12-31 08:42:30|4028.2|4022.2|4027.7|4021.7|4028.2|4022.2|4027.2|4021.2|0
1735634560000|2024-12-31 08:42:40|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|0
1735634580000|2024-12-31 08:43:00|4026.8|4020.8|4026.2|4020.2|4027.2|4021.2|4026.2|4020.2|1
1735634590000|2024-12-31 08:43:10|4026.7|4020.7|4025.8|4019.8|4027.2|4021.2|4025.8|4019.8|2
1735634630000|2024-12-31 08:43:50|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4023.8|4017.8|1
1735634640000|2024-12-31 08:44:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.7|4019.7|0
1735634670000|2024-12-31 08:44:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1735634680000|2024-12-31 08:44:40|4025.8|4019.8|4024.8|4018.8|4025.8|4019.8|4024.8|4018.8|1
1735634700000|2024-12-31 08:45:00|4024.7|4018.7|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1735634710000|2024-12-31 08:45:10|4024.2|4018.2|4025.2|4019.2|4025.2|4019.2|4024.2|4018.2|0
1735634720000|2024-12-31 08:45:20|4024.2|4018.2|4024.7|4018.7|4024.8|4018.8|4024.2|4018.2|2
1735634730000|2024-12-31 08:45:30|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1735634740000|2024-12-31 08:45:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1735634750000|2024-12-31 08:45:50|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1735634760000|2024-12-31 08:46:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735634770000|2024-12-31 08:46:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1735634780000|2024-12-31 08:46:20|4022.8|4016.8|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|1
1735634790000|2024-12-31 08:46:30|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|0
1735634800000|2024-12-31 08:46:40|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4022.2|4016.2|0
1735634810000|2024-12-31 08:46:50|4022.8|4016.8|4023.2|4017.2|4023.7|4017.7|4022.8|4016.8|0
1735634860000|2024-12-31 08:47:40|4023.7|4017.7|4023.8|4017.8|4023.8|4017.8|4023.2|4017.2|0
1735634870000|2024-12-31 08:47:50|4023.7|4017.7|4023.8|4017.8|4023.8|4017.8|4023.7|4017.7|0
1735634880000|2024-12-31 08:48:00|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.2|4017.2|1
1735634890000|2024-12-31 08:48:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1735634900000|2024-12-31 08:48:20|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735634910000|2024-12-31 08:48:30|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1735634930000|2024-12-31 08:48:50|4023.8|4017.8|4023.7|4017.7|4023.8|4017.8|4023.7|4017.7|0
1735634940000|2024-12-31 08:49:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1735634950000|2024-12-31 08:49:10|4023.7|4017.7|4022.7|4016.7|4023.7|4017.7|4022.7|4016.7|1
1735634960000|2024-12-31 08:49:20|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1735634980000|2024-12-31 08:49:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1735634990000|2024-12-31 08:49:50|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|0
1735635000000|2024-12-31 08:50:00|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|0
1735635010000|2024-12-31 08:50:10|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1735635020000|2024-12-31 08:50:20|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1735635040000|2024-12-31 08:50:40|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|0
1735635110000|2024-12-31 08:51:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1735635120000|2024-12-31 08:52:00|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1735635130000|2024-12-31 08:52:10|4024.7|4018.7|4025.2|4019.2|4025.2|4019.2|4024.7|4018.7|1
1735635140000|2024-12-31 08:52:20|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|1
1735635150000|2024-12-31 08:52:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1735635160000|2024-12-31 08:52:40|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|2
1735635170000|2024-12-31 08:52:50|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1735635180000|2024-12-31 08:53:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|1
1735635190000|2024-12-31 08:53:10|4025.7|4019.7|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|0
1735635210000|2024-12-31 08:53:30|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4026.8|4020.8|10
1735635220000|2024-12-31 08:53:40|4027.8|4021.8|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|1
1735635230000|2024-12-31 08:53:50|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|1
1735635240000|2024-12-31 08:54:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.2|4020.2|1
1735635260000|2024-12-31 08:54:20|4026.2|4020.2|4026.7|4020.7|4026.7|4020.7|4026.2|4020.2|0
1735635270000|2024-12-31 08:54:30|4026.8|4020.8|4025.8|4019.8|4026.8|4020.8|4025.8|4019.8|0
1735635300000|2024-12-31 08:55:00|4025.3|4019.3|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|0
1735635360000|2024-12-31 08:56:00|4026.2|4020.2|4026.2|4020.2|4026.7|4020.7|4025.8|4019.8|0
1735635380000|2024-12-31 08:56:20|4026.7|4020.7|4026.2|4020.2|4026.7|4020.7|4026.2|4020.2|0
1735635390000|2024-12-31 08:56:30|4025.8|4019.8|4026.2|4020.2|4026.7|4020.7|4025.8|4019.8|0
1735635400000|2024-12-31 08:56:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.2|4020.2|0
1735635420000|2024-12-31 08:57:00|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1735635430000|2024-12-31 08:57:10|4026.8|4020.8|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|0
1735635450000|2024-12-31 08:57:30|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|0
1735635460000|2024-12-31 08:57:40|4026.2|4020.2|4025.8|4019.8|4026.2|4020.2|4025.8|4019.8|0
1735635470000|2024-12-31 08:57:50|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1735635490000|2024-12-31 08:58:10|4025.8|4019.8|4025.2|4019.2|4025.8|4019.8|4025.2|4019.2|0
1735635500000|2024-12-31 08:58:20|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1735635530000|2024-12-31 08:58:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735635560000|2024-12-31 08:59:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1735635580000|2024-12-31 08:59:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|1
1735635610000|2024-12-31 09:00:10|4025.2|4019.2|4025.8|4019.8|4025.8|4019.8|4025.2|4019.2|0
1735635630000|2024-12-31 09:00:30|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|4
1735635650000|2024-12-31 09:00:50|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1735635660000|2024-12-31 09:01:00|4025.8|4019.8|4024.8|4018.8|4025.8|4019.8|4024.8|4018.8|0
1735635690000|2024-12-31 09:01:30|4024.3|4018.3|4024.7|4018.7|4024.8|4018.8|4024.3|4018.3|0
1735635700000|2024-12-31 09:01:40|4024.3|4018.3|4024.3|4018.3|4024.8|4018.8|4024.3|4018.3|0
1735635710000|2024-12-31 09:01:50|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735635760000|2024-12-31 09:02:40|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.7|4017.7|1
1735635770000|2024-12-31 09:02:50|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|0
1735635780000|2024-12-31 09:03:00|4023.3|4017.3|4022.3|4016.3|4023.3|4017.3|4022.3|4016.3|1
1735635800000|2024-12-31 09:03:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|2
1735635810000|2024-12-31 09:03:30|4022.7|4016.7|4022.8|4016.8|4022.8|4016.8|4022.7|4016.7|0
1735635820000|2024-12-31 09:03:40|4022.7|4016.7|4022.3|4016.3|4022.7|4016.7|4022.3|4016.3|0
1735635830000|2024-12-31 09:03:50|4022.7|4016.7|4022.8|4016.8|4022.8|4016.8|4022.7|4016.7|0
1735635840000|2024-12-31 09:04:00|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1735635850000|2024-12-31 09:04:10|4021.7|4015.7|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|1
1735635860000|2024-12-31 09:04:20|4021.8|4015.8|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|2
1735635870000|2024-12-31 09:04:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|2
1735635890000|2024-12-31 09:04:50|4019.8|4013.8|4019.7|4013.7|4019.8|4013.8|4019.7|4013.7|1
1735635900000|2024-12-31 09:05:00|4019.3|4013.3|4017.3|4011.3|4019.3|4013.3|4017.3|4011.3|4
1735635910000|2024-12-31 09:05:10|4017.2|4011.2|4017.3|4011.3|4017.3|4011.3|4017.2|4011.2|0
1735635920000|2024-12-31 09:05:20|4017.7|4011.7|4017.3|4011.3|4017.7|4011.7|4017.3|4011.3|4
1735635930000|2024-12-31 09:05:30|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|1
1735635940000|2024-12-31 09:05:40|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|37
1735635950000|2024-12-31 09:05:50|4017.3|4011.3|4015.7|4009.7|4017.3|4011.3|4015.7|4009.7|17
1735635970000|2024-12-31 09:06:10|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1735635980000|2024-12-31 09:06:20|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4
1735635990000|2024-12-31 09:06:30|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|3
1735636000000|2024-12-31 09:06:40|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735636010000|2024-12-31 09:06:50|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735636030000|2024-12-31 09:07:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4015.8|4009.8|0
1735636040000|2024-12-31 09:07:20|4017.3|4011.3|4016.7|4010.7|4017.3|4011.3|4016.7|4010.7|1
1735636050000|2024-12-31 09:07:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735636060000|2024-12-31 09:07:40|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1735636070000|2024-12-31 09:07:50|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735636080000|2024-12-31 09:08:00|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1735636100000|2024-12-31 09:08:20|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1735636130000|2024-12-31 09:08:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|2
1735636150000|2024-12-31 09:09:10|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|25
1735636160000|2024-12-31 09:09:20|4015.3|4009.3|4015.8|4009.8|4015.8|4009.8|4015.3|4009.3|4
1735636170000|2024-12-31 09:09:30|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735636180000|2024-12-31 09:09:40|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|2
1735636190000|2024-12-31 09:09:50|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.3|4009.3|0
1735636200000|2024-12-31 09:10:00|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1735636210000|2024-12-31 09:10:10|4015.8|4009.8|4015.7|4009.7|4015.8|4009.8|4015.3|4009.3|0
1735636220000|2024-12-31 09:10:20|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1735636230000|2024-12-31 09:10:30|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|25
1735636240000|2024-12-31 09:10:40|4014.3|4008.3|4013.7|4007.7|4014.3|4008.3|4013.7|4007.7|4
1735636250000|2024-12-31 09:10:50|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1735636260000|2024-12-31 09:11:00|4012.3|4006.3|4011.3|4005.3|4012.3|4006.3|4011.3|4005.3|15
1735636280000|2024-12-31 09:11:20|4011.8|4005.8|4011.8|4005.8|4012.2|4006.2|4011.8|4005.8|2
1735636300000|2024-12-31 09:11:40|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1735636320000|2024-12-31 09:12:00|||||||||3
1735636340000|2024-12-31 09:12:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|3
1735636360000|2024-12-31 09:12:40|||||||||2
1735636380000|2024-12-31 09:13:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4
1735636430000|2024-12-31 09:13:50|||||||||1
1735636440000|2024-12-31 09:14:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4
1735636450000|2024-12-31 09:14:10|||||||||5
1735636460000|2024-12-31 09:14:20|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|3
1735636470000|2024-12-31 09:14:30|4008.7|4002.7|4010.3|4004.3|4010.3|4004.3|4008.7|4002.7|8
1735636490000|2024-12-31 09:14:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1735636510000|2024-12-31 09:15:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735636530000|2024-12-31 09:15:30|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|3
1735636540000|2024-12-31 09:15:40|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|1
1735636570000|2024-12-31 09:16:10|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|2
1735636590000|2024-12-31 09:16:30|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735636630000|2024-12-31 09:17:10|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|5
1735636640000|2024-12-31 09:17:20|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1735636650000|2024-12-31 09:17:30|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|1
1735636660000|2024-12-31 09:17:40|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1735636670000|2024-12-31 09:17:50|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1735636750000|2024-12-31 09:19:10|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.3|4005.3|2
1735636760000|2024-12-31 09:19:20|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.7|4004.7|1
1735636770000|2024-12-31 09:19:30|4010.2|4004.2|4009.3|4003.3|4010.2|4004.2|4008.8|4002.8|18
1735636780000|2024-12-31 09:19:40|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|2
1735636800000|2024-12-31 09:20:00|4009.8|4003.8|4009.7|4003.7|4009.8|4003.8|4009.7|4003.7|0
1735636820000|2024-12-31 09:20:20|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1735636840000|2024-12-31 09:20:40|||||||||1
1735636860000|2024-12-31 09:21:00|4011.3|4005.3|4009.8|4003.8|4011.3|4005.3|4009.8|4003.8|12
1735636870000|2024-12-31 09:21:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735636890000|2024-12-31 09:21:30|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4
1735636940000|2024-12-31 09:22:20|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|2
1735636950000|2024-12-31 09:22:30|4009.7|4003.7|4010.3|4004.3|4010.3|4004.3|4009.3|4003.3|8
1735636980000|2024-12-31 09:23:00|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|1
1735637090000|2024-12-31 09:24:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1735637110000|2024-12-31 09:25:10|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|4009.7|4003.7|0
1735637120000|2024-12-31 09:25:20|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1735637160000|2024-12-31 09:26:00|4009.7|4003.7|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|1
1735637170000|2024-12-31 09:26:10|4007.7|4001.7|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|1
1735637180000|2024-12-31 09:26:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|3
1735637190000|2024-12-31 09:26:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735637200000|2024-12-31 09:26:40|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|0
1735637230000|2024-12-31 09:27:10|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|1
1735637260000|2024-12-31 09:27:40|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1735637270000|2024-12-31 09:27:50|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|0
1735637280000|2024-12-31 09:28:00|4007.8|4001.8|4007.7|4001.7|4007.8|4001.8|4007.7|4001.7|1
1735637290000|2024-12-31 09:28:10|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|1
1735637300000|2024-12-31 09:28:20|4008.3|4002.3|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|0
1735637310000|2024-12-31 09:28:30|||||||||2
1735637320000|2024-12-31 09:28:40|||||||||2
1735637330000|2024-12-31 09:28:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|7
1735637360000|2024-12-31 09:29:20|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|0
1735637400000|2024-12-31 09:30:00|4009.3|4003.3|4009.7|4003.7|4009.7|4003.7|4008.8|4002.8|1
1735637420000|2024-12-31 09:30:20|4009.8|4003.8|4011.3|4005.3|4011.3|4005.3|4009.7|4003.7|2
1735637450000|2024-12-31 09:30:50|4010.8|4004.8|4013.3|4007.3|4013.3|4007.3|4010.8|4004.8|6
1735637460000|2024-12-31 09:31:00|4012.7|4006.7|4012.3|4006.3|4013.2|4007.2|4012.3|4006.3|2
1735637490000|2024-12-31 09:31:30|4011.8|4005.8|4011.7|4005.7|4011.8|4005.8|4011.7|4005.7|1
1735637500000|2024-12-31 09:31:40|4011.3|4005.3|4010.3|4004.3|4011.3|4005.3|4010.3|4004.3|1
1735637510000|2024-12-31 09:31:50|4010.7|4004.7|4010.8|4004.8|4010.8|4004.8|4010.7|4004.7|0
1735637530000|2024-12-31 09:32:10|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1735637540000|2024-12-31 09:32:20|||||||||1
1735637550000|2024-12-31 09:32:30|||||||||1
1735637560000|2024-12-31 09:32:40|4010.8|4004.8|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|0
1735637570000|2024-12-31 09:32:50|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1735637620000|2024-12-31 09:33:40|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|21
1735637630000|2024-12-31 09:33:50|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|12
1735637640000|2024-12-31 09:34:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1735637660000|2024-12-31 09:34:20|4010.8|4004.8|4010.7|4004.7|4010.8|4004.8|4010.7|4004.7|0
1735637690000|2024-12-31 09:34:50|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1735637710000|2024-12-31 09:35:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1735637720000|2024-12-31 09:35:20|4008.7|4002.7|4008.2|4002.2|4008.7|4002.7|4008.2|4002.2|3
1735637730000|2024-12-31 09:35:30|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4
1735637740000|2024-12-31 09:35:40|4008.3|4002.3|4007.7|4001.7|4008.3|4002.3|4007.7|4001.7|10
1735637750000|2024-12-31 09:35:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|5
1735637760000|2024-12-31 09:36:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735637780000|2024-12-31 09:36:20|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|2
1735637790000|2024-12-31 09:36:30|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735637800000|2024-12-31 09:36:40|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1735637810000|2024-12-31 09:36:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735637830000|2024-12-31 09:37:10|4009.7|4003.7|4010.3|4004.3|4010.3|4004.3|4009.7|4003.7|5
1735637850000|2024-12-31 09:37:30|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1735637860000|2024-12-31 09:37:40|4009.7|4003.7|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1735637900000|2024-12-31 09:38:20|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|1
1735637910000|2024-12-31 09:38:30|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|0
1735637920000|2024-12-31 09:38:40|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.3|4002.3|7
1735637930000|2024-12-31 09:38:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735637940000|2024-12-31 09:39:00|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|2
1735637950000|2024-12-31 09:39:10|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|1
1735637960000|2024-12-31 09:39:20|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4008.8|4002.8|0
1735637970000|2024-12-31 09:39:30|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1735638000000|2024-12-31 09:40:00|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|1
1735638010000|2024-12-31 09:40:10|4009.3|4003.3|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|1
1735638020000|2024-12-31 09:40:20|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|2
1735638040000|2024-12-31 09:40:40|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|0
1735638050000|2024-12-31 09:40:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|2
1735638070000|2024-12-31 09:41:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1735638080000|2024-12-31 09:41:20|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|4
1735638100000|2024-12-31 09:41:40|4007.7|4001.7|4007.8|4001.8|4007.8|4001.8|4007.7|4001.7|2
1735638120000|2024-12-31 09:42:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|0
1735638130000|2024-12-31 09:42:10|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|2
1735638140000|2024-12-31 09:42:20|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|1
1735638160000|2024-12-31 09:42:40|4008.3|4002.3|4008.8|4002.8|4008.8|4002.8|4007.8|4001.8|0
1735638180000|2024-12-31 09:43:00|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|1
1735638240000|2024-12-31 09:44:00|4009.3|4003.3|4009.3|4003.3|4010.3|4004.3|4009.3|4003.3|7
1735638260000|2024-12-31 09:44:20|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4
1735638280000|2024-12-31 09:44:40|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1735638290000|2024-12-31 09:44:50|4010.8|4004.8|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|0
1735638320000|2024-12-31 09:45:20|4011.3|4005.3|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|0
1735638340000|2024-12-31 09:45:40|4011.3|4005.3|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|1
1735638360000|2024-12-31 09:46:00|4010.7|4004.7|4010.3|4004.3|4010.7|4004.7|4010.3|4004.3|0
1735638370000|2024-12-31 09:46:10|4011.3|4005.3|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|3
1735638390000|2024-12-31 09:46:30|4010.3|4004.3|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|3
1735638400000|2024-12-31 09:46:40|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4010.8|4004.8|4
1735638420000|2024-12-31 09:47:00|4012.8|4006.8|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|2
1735638430000|2024-12-31 09:47:10|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|2
1735638440000|2024-12-31 09:47:20|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|2
1735638450000|2024-12-31 09:47:30|4013.8|4007.8|4013.8|4007.8|4014.8|4008.8|4013.3|4007.3|3
1735638460000|2024-12-31 09:47:40|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1735638490000|2024-12-31 09:48:10|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|2
1735638500000|2024-12-31 09:48:20|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|1
1735638510000|2024-12-31 09:48:30|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1735638520000|2024-12-31 09:48:40|||||||||1
1735638530000|2024-12-31 09:48:50|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|2
1735638560000|2024-12-31 09:49:20|4013.3|4007.3|4013.8|4007.8|4014.3|4008.3|4013.3|4007.3|1
1735638570000|2024-12-31 09:49:30|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1735638580000|2024-12-31 09:49:40|||||||||1
1735638590000|2024-12-31 09:49:50|4013.3|4007.3|4011.8|4005.8|4013.3|4007.3|4011.8|4005.8|3
1735638600000|2024-12-31 09:50:00|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1735638610000|2024-12-31 09:50:10|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1735638620000|2024-12-31 09:50:20|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|4
1735638640000|2024-12-31 09:50:40|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1735638660000|2024-12-31 09:51:00|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|1
1735638690000|2024-12-31 09:51:30|4013.3|4007.3|4014.3|4008.3|4014.3|4008.3|4013.3|4007.3|2
1735638710000|2024-12-31 09:51:50|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|2
1735638750000|2024-12-31 09:52:30|||||||||4
1735638760000|2024-12-31 09:52:40|||||||||10
1735638770000|2024-12-31 09:52:50|||||||||6
1735638780000|2024-12-31 09:53:00|||||||||2
1735638790000|2024-12-31 09:53:10|||||||||1
1735638800000|2024-12-31 09:53:20|||||||||2
1735638810000|2024-12-31 09:53:30|||||||||1
1735638880000|2024-12-31 09:54:40|||||||||1
1735638890000|2024-12-31 09:54:50|4014.3|4008.3|4013.7|4007.7|4014.3|4008.3|4013.7|4007.7|3
1735638900000|2024-12-31 09:55:00|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|0
1735638910000|2024-12-31 09:55:10|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|0
1735638930000|2024-12-31 09:55:30|4013.3|4007.3|4012.3|4006.3|4013.3|4007.3|4012.3|4006.3|1
1735638940000|2024-12-31 09:55:40|4012.7|4006.7|4013.3|4007.3|4013.3|4007.3|4012.7|4006.7|0
1735638950000|2024-12-31 09:55:50|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|0
1735638960000|2024-12-31 09:56:00|4013.7|4007.7|4013.3|4007.3|4013.7|4007.7|4013.3|4007.3|0
1735638970000|2024-12-31 09:56:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1735638990000|2024-12-31 09:56:30|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1735639010000|2024-12-31 09:56:50|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1735639060000|2024-12-31 09:57:40|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1735639090000|2024-12-31 09:58:10|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|0
1735639100000|2024-12-31 09:58:20|4013.8|4007.8|4014.8|4008.8|4014.8|4008.8|4013.8|4007.8|0
1735639110000|2024-12-31 09:58:30|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1735639120000|2024-12-31 09:58:40|4016.2|4010.2|4015.3|4009.3|4016.2|4010.2|4015.3|4009.3|8
1735639130000|2024-12-31 09:58:50|4016.3|4010.3|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|6
1735639150000|2024-12-31 09:59:10|4017.8|4011.8|4018.3|4012.3|4018.3|4012.3|4017.8|4011.8|3
1735639160000|2024-12-31 09:59:20|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|2
1735639170000|2024-12-31 09:59:30|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|0
1735639180000|2024-12-31 09:59:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1735639190000|2024-12-31 09:59:50|4017.8|4011.8|4015.8|4009.8|4017.8|4011.8|4015.8|4009.8|1
1735639200000|2024-12-31 10:00:00|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1735639210000|2024-12-31 10:00:10|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|2
1735639220000|2024-12-31 10:00:20|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|1
1735639230000|2024-12-31 10:00:30|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|1
1735639250000|2024-12-31 10:00:50|4015.7|4009.7|4015.3|4009.3|4015.7|4009.7|4015.3|4009.3|0
1735639260000|2024-12-31 10:01:00|||||||||1
1735639270000|2024-12-31 10:01:10|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|1
1735639280000|2024-12-31 10:01:20|4015.3|4009.3|4016.3|4010.3|4016.3|4010.3|4015.3|4009.3|4
1735639290000|2024-12-31 10:01:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735639320000|2024-12-31 10:02:00|||||||||1
1735639330000|2024-12-31 10:02:10|4016.7|4010.7|4016.3|4010.3|4016.7|4010.7|4016.3|4010.3|0
1735639340000|2024-12-31 10:02:20|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4
1735639350000|2024-12-31 10:02:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|1
1735639380000|2024-12-31 10:03:00|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735639430000|2024-12-31 10:03:50|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|2
1735639470000|2024-12-31 10:04:30|4015.7|4009.7|4015.3|4009.3|4015.7|4009.7|4015.3|4009.3|0
1735639490000|2024-12-31 10:04:50|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|0
1735639500000|2024-12-31 10:05:00|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|0
1735639540000|2024-12-31 10:05:40|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1735639560000|2024-12-31 10:06:00|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1735639580000|2024-12-31 10:06:20|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|1
1735639600000|2024-12-31 10:06:40|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1735639610000|2024-12-31 10:06:50|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1735639660000|2024-12-31 10:07:40|4016.8|4010.8|4015.8|4009.8|4016.8|4010.8|4015.7|4009.7|4
1735639690000|2024-12-31 10:08:10|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735639710000|2024-12-31 10:08:30|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1735639720000|2024-12-31 10:08:40|4015.8|4009.8|4016.3|4010.3|4016.3|4010.3|4015.8|4009.8|0
1735639740000|2024-12-31 10:09:00|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|5
1735639750000|2024-12-31 10:09:10|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1735639770000|2024-12-31 10:09:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735639820000|2024-12-31 10:10:20|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|0
1735639830000|2024-12-31 10:10:30|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735639850000|2024-12-31 10:10:50|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735639870000|2024-12-31 10:11:10|4016.3|4010.3|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|0
1735639890000|2024-12-31 10:11:30|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|0
1735639900000|2024-12-31 10:11:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735639950000|2024-12-31 10:12:30|4016.7|4010.7|4016.3|4010.3|4016.7|4010.7|4016.3|4010.3|0
1735639960000|2024-12-31 10:12:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1735639970000|2024-12-31 10:12:50|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|1
1735639980000|2024-12-31 10:13:00|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1735640010000|2024-12-31 10:13:30|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1735640020000|2024-12-31 10:13:40|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1735640030000|2024-12-31 10:13:50|||||||||1
1735640100000|2024-12-31 10:15:00|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|1
1735640150000|2024-12-31 10:15:50|4016.7|4010.7|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|5
1735640160000|2024-12-31 10:16:00|4015.8|4009.8|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735640180000|2024-12-31 10:16:20|4015.7|4009.7|4016.3|4010.3|4016.3|4010.3|4015.7|4009.7|11
1735640190000|2024-12-31 10:16:30|4016.2|4010.2|4016.3|4010.3|4016.3|4010.3|4015.3|4009.3|6
1735640220000|2024-12-31 10:17:00|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|1
1735640230000|2024-12-31 10:17:10|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|5
1735640290000|2024-12-31 10:18:10|4015.3|4009.3|4016.8|4010.8|4016.8|4010.8|4015.3|4009.3|1
1735640330000|2024-12-31 10:18:50|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1735640350000|2024-12-31 10:19:10|4015.3|4009.3|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|1
1735640360000|2024-12-31 10:19:20|4015.7|4009.7|4015.3|4009.3|4015.7|4009.7|4015.3|4009.3|0
1735640390000|2024-12-31 10:19:50|4015.2|4009.2|4015.3|4009.3|4015.3|4009.3|4015.2|4009.2|2
1735640400000|2024-12-31 10:20:00|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|1
1735640410000|2024-12-31 10:20:10|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1735640420000|2024-12-31 10:20:20|4015.2|4009.2|4015.3|4009.3|4015.3|4009.3|4015.2|4009.2|14
1735640430000|2024-12-31 10:20:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|6
1735640440000|2024-12-31 10:20:40|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|0
1735640450000|2024-12-31 10:20:50|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|0
1735640480000|2024-12-31 10:21:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1735640510000|2024-12-31 10:21:50|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|1
1735640520000|2024-12-31 10:22:00|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1735640530000|2024-12-31 10:22:10|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|0
1735640540000|2024-12-31 10:22:20|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|0
1735640550000|2024-12-31 10:22:30|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1735640560000|2024-12-31 10:22:40|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|2
1735640590000|2024-12-31 10:23:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1735640620000|2024-12-31 10:23:40|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1735640630000|2024-12-31 10:23:50|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1735640710000|2024-12-31 10:25:10|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|1
1735640720000|2024-12-31 10:25:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1735640730000|2024-12-31 10:25:30|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|2
1735640740000|2024-12-31 10:25:40|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|1
1735640770000|2024-12-31 10:26:10|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|1
1735640860000|2024-12-31 10:27:40|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|0
1735640900000|2024-12-31 10:28:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1735640940000|2024-12-31 10:29:00|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1735641030000|2024-12-31 10:30:30|||||||||1
1735641060000|2024-12-31 10:31:00|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1735641070000|2024-12-31 10:31:10|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.8|4005.8|0
1735641100000|2024-12-31 10:31:40|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|6
1735641110000|2024-12-31 10:31:50|4012.7|4006.7|4011.3|4005.3|4012.7|4006.7|4011.3|4005.3|3
1735641130000|2024-12-31 10:32:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1735641140000|2024-12-31 10:32:20|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|1
1735641160000|2024-12-31 10:32:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1735641180000|2024-12-31 10:33:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|1
1735641230000|2024-12-31 10:33:50|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|1
1735641240000|2024-12-31 10:34:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1735641280000|2024-12-31 10:34:40|||||||||1
1735641330000|2024-12-31 10:35:30|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735641340000|2024-12-31 10:35:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1735641350000|2024-12-31 10:35:50|||||||||2
1735641360000|2024-12-31 10:36:00|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1735641380000|2024-12-31 10:36:20|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|3
1735641410000|2024-12-31 10:36:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1735641460000|2024-12-31 10:37:40|||||||||1
1735641490000|2024-12-31 10:38:10|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735641520000|2024-12-31 10:38:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1735641550000|2024-12-31 10:39:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735641590000|2024-12-31 10:39:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|3
1735641600000|2024-12-31 10:40:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735641610000|2024-12-31 10:40:10|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1735641620000|2024-12-31 10:40:20|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|5
1735641710000|2024-12-31 10:41:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|3
1735641720000|2024-12-31 10:42:00|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|6
1735641750000|2024-12-31 10:42:30|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1735641760000|2024-12-31 10:42:40|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735641800000|2024-12-31 10:43:20|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|3
1735641810000|2024-12-31 10:43:30|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|1
1735641820000|2024-12-31 10:43:40|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|1
1735641850000|2024-12-31 10:44:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735641860000|2024-12-31 10:44:20|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|6
1735641940000|2024-12-31 10:45:40|||||||||3
1735641950000|2024-12-31 10:45:50|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|1
1735641970000|2024-12-31 10:46:10|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1735641990000|2024-12-31 10:46:30|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|7
1735642020000|2024-12-31 10:47:00|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|7
1735642040000|2024-12-31 10:47:20|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|0
1735642070000|2024-12-31 10:47:50|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|5
1735642080000|2024-12-31 10:48:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735642100000|2024-12-31 10:48:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|2
1735642110000|2024-12-31 10:48:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735642140000|2024-12-31 10:49:00|4007.3|4001.3|4008.3|4002.3|4008.3|4002.3|4007.3|4001.3|8
1735642160000|2024-12-31 10:49:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1735642210000|2024-12-31 10:50:10|4008.3|4002.3|4006.8|4000.8|4008.3|4002.3|4006.8|4000.8|2
1735642250000|2024-12-31 10:50:50|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|1
1735642260000|2024-12-31 10:51:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735642300000|2024-12-31 10:51:40|||||||||1
1735642310000|2024-12-31 10:51:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|1
1735642320000|2024-12-31 10:52:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1735642370000|2024-12-31 10:52:50|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|2
1735642400000|2024-12-31 10:53:20|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|4
1735642420000|2024-12-31 10:53:40|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735642430000|2024-12-31 10:53:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|2
1735642500000|2024-12-31 10:55:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735642560000|2024-12-31 10:56:00|||||||||3
1735642570000|2024-12-31 10:56:10|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|2
1735642580000|2024-12-31 10:56:20|4009.8|4003.8|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|8
1735642590000|2024-12-31 10:56:30|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735642660000|2024-12-31 10:57:40|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|1
1735642670000|2024-12-31 10:57:50|4010.4|4004.4|4010.8|4004.8|4010.8|4004.8|4010.4|4004.4|9
1735642680000|2024-12-31 10:58:00|4010.4|4004.4|4010.3|4004.3|4010.4|4004.4|4010.3|4004.3|0
1735642720000|2024-12-31 10:58:40|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1735642730000|2024-12-31 10:58:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1735642750000|2024-12-31 10:59:10|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1735642780000|2024-12-31 10:59:40|4010.4|4004.4|4010.8|4004.8|4010.8|4004.8|4010.4|4004.4|4
1735642790000|2024-12-31 10:59:50|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|1
1735642800000|2024-12-31 11:00:00|||||||||1
1735642850000|2024-12-31 11:00:50|||||||||1
1735642880000|2024-12-31 11:01:20|||||||||2
1735642900000|2024-12-31 11:01:40|4008.8|4002.8|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|2
1735642910000|2024-12-31 11:01:50|||||||||1
1735642940000|2024-12-31 11:02:20|4008.4|4002.4|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|7
1735642960000|2024-12-31 11:02:40|||||||||1
1735642970000|2024-12-31 11:02:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|1
1735642980000|2024-12-31 11:03:00|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1735643000000|2024-12-31 11:03:20|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|1
1735643010000|2024-12-31 11:03:30|4010.3|4004.3|4010.8|4004.8|4010.8|4004.8|4010.3|4004.3|1
1735643030000|2024-12-31 11:03:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735643050000|2024-12-31 11:04:10|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1735643080000|2024-12-31 11:04:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1735643090000|2024-12-31 11:04:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|1
1735643100000|2024-12-31 11:05:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735643110000|2024-12-31 11:05:10|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|2
1735643120000|2024-12-31 11:05:20|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|1
1735643170000|2024-12-31 11:06:10|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|1
1735643200000|2024-12-31 11:06:40|||||||||2
1735643230000|2024-12-31 11:07:10|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|5
1735643260000|2024-12-31 11:07:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1735643290000|2024-12-31 11:08:10|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|1
1735643340000|2024-12-31 11:09:00|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|1
1735643400000|2024-12-31 11:10:00|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|2
1735643410000|2024-12-31 11:10:10|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1735643420000|2024-12-31 11:10:20|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|6
1735643430000|2024-12-31 11:10:30|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735643440000|2024-12-31 11:10:40|4009.4|4003.4|4009.8|4003.8|4009.8|4003.8|4009.4|4003.4|1
1735643500000|2024-12-31 11:11:40|4009.4|4003.4|4009.3|4003.3|4009.4|4003.4|4009.3|4003.3|1
1735643530000|2024-12-31 11:12:10|4008.8|4002.8|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|1
1735643560000|2024-12-31 11:12:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1735643590000|2024-12-31 11:13:10|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1735643600000|2024-12-31 11:13:20|4009.4|4003.4|4009.3|4003.3|4009.4|4003.4|4009.3|4003.3|0
1735643650000|2024-12-31 11:14:10|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1735643700000|2024-12-31 11:15:00|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4006.8|4000.8|5
1735643710000|2024-12-31 11:15:10|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4
1735643850000|2024-12-31 11:17:30|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|2
1735643870000|2024-12-31 11:17:50|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1735643940000|2024-12-31 11:19:00|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|3
1735643960000|2024-12-31 11:19:20|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|1
1735644000000|2024-12-31 11:20:00|4006.3|4000.3|4007.3|4001.3|4007.3|4001.3|4006.3|4000.3|4
1735644010000|2024-12-31 11:20:10|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|2
1735644070000|2024-12-31 11:21:10|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1735644110000|2024-12-31 11:21:50|||||||||2
1735644170000|2024-12-31 11:22:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|1
1735644220000|2024-12-31 11:23:40|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|85
1735644240000|2024-12-31 11:24:00|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|1
1735644250000|2024-12-31 11:24:10|||||||||1
1735644260000|2024-12-31 11:24:20|4005.4|3999.4|4005.8|3999.8|4005.8|3999.8|4005.4|3999.4|0
1735644270000|2024-12-31 11:24:30|4005.3|3999.3|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|1
1735644290000|2024-12-31 11:24:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|2
1735644300000|2024-12-31 11:25:00|||||||||3
1735644320000|2024-12-31 11:25:20|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|3
1735644330000|2024-12-31 11:25:30|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1735644350000|2024-12-31 11:25:50|4004.3|3998.3|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|4
1735644360000|2024-12-31 11:26:00|4003.4|3997.4|4003.3|3997.3|4003.4|3997.4|4003.3|3997.3|0
1735644410000|2024-12-31 11:26:50|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|3
1735644420000|2024-12-31 11:27:00|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1735644430000|2024-12-31 11:27:10|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|1
1735644450000|2024-12-31 11:27:30|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1735644460000|2024-12-31 11:27:40|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|1
1735644470000|2024-12-31 11:27:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1735644480000|2024-12-31 11:28:00|4004.8|3998.8|4004.3|3998.3|4004.8|3998.8|4004.3|3998.3|4
1735644510000|2024-12-31 11:28:30|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4
1735644540000|2024-12-31 11:29:00|||||||||2
1735644550000|2024-12-31 11:29:10|||||||||7
1735644560000|2024-12-31 11:29:20|||||||||1
1735644620000|2024-12-31 11:30:20|||||||||1
1735644630000|2024-12-31 11:30:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|1
1735644670000|2024-12-31 11:31:10|4002.8|3996.8|4002.3|3996.3|4002.8|3996.8|4002.3|3996.3|3
1735644680000|2024-12-31 11:31:20|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|3
1735644710000|2024-12-31 11:31:50|||||||||1
1735644720000|2024-12-31 11:32:00|||||||||1
1735644740000|2024-12-31 11:32:20|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|6
1735644790000|2024-12-31 11:33:10|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1735644840000|2024-12-31 11:34:00|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|4
1735644860000|2024-12-31 11:34:20|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4
1735644880000|2024-12-31 11:34:40|||||||||1
1735644890000|2024-12-31 11:34:50|||||||||1
1735644900000|2024-12-31 11:35:00|||||||||1
1735644950000|2024-12-31 11:35:50|||||||||1
1735644960000|2024-12-31 11:36:00|||||||||1
1735645000000|2024-12-31 11:36:40|||||||||3
1735645020000|2024-12-31 11:37:00|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|14
1735645030000|2024-12-31 11:37:10|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|2
1735645040000|2024-12-31 11:37:20|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1735645050000|2024-12-31 11:37:30|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|6
1735645060000|2024-12-31 11:37:40|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|1
1735645090000|2024-12-31 11:38:10|4003.8|3997.8|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|4
1735645110000|2024-12-31 11:38:30|||||||||1
1735645120000|2024-12-31 11:38:40|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|5
1735645130000|2024-12-31 11:38:50|||||||||5
1735645160000|2024-12-31 11:39:20|||||||||2
1735645190000|2024-12-31 11:39:50|||||||||33
1735645210000|2024-12-31 11:40:10|||||||||20
1735645220000|2024-12-31 11:40:20|||||||||10
1735645250000|2024-12-31 11:40:50|||||||||1
1735645260000|2024-12-31 11:41:00|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|9
1735645270000|2024-12-31 11:41:10|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|5
1735645290000|2024-12-31 11:41:30|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|3
1735645310000|2024-12-31 11:41:50|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1735645320000|2024-12-31 11:42:00|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|1
1735645330000|2024-12-31 11:42:10|4006.8|4000.8|4006.8|4000.8|4007.8|4001.8|4006.8|4000.8|4
1735645380000|2024-12-31 11:43:00|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|0
1735645400000|2024-12-31 11:43:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1735645410000|2024-12-31 11:43:30|4006.8|4000.8|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|3
1735645440000|2024-12-31 11:44:00|||||||||4
1735645480000|2024-12-31 11:44:40|||||||||1
1735645490000|2024-12-31 11:44:50|4005.4|3999.4|4004.8|3998.8|4005.4|3999.4|4004.8|3998.8|5
1735645500000|2024-12-31 11:45:00|||||||||1
1735645540000|2024-12-31 11:45:40|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|4
1735645550000|2024-12-31 11:45:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|18
1735645560000|2024-12-31 11:46:00|4006.3|4000.3|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|4
1735645580000|2024-12-31 11:46:20|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1735645610000|2024-12-31 11:46:50|||||||||1
1735645650000|2024-12-31 11:47:30|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|2
1735645670000|2024-12-31 11:47:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1735645680000|2024-12-31 11:48:00|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|2
1735645700000|2024-12-31 11:48:20|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1735645750000|2024-12-31 11:49:10|||||||||19
1735645760000|2024-12-31 11:49:20|||||||||2
1735645790000|2024-12-31 11:49:50|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|10
1735645800000|2024-12-31 11:50:00|4006.3|4000.3|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|1
1735645870000|2024-12-31 11:51:10|||||||||1
1735645900000|2024-12-31 11:51:40|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1735645910000|2024-12-31 11:51:50|||||||||1
1735645920000|2024-12-31 11:52:00|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.3|4001.3|5
1735645940000|2024-12-31 11:52:20|||||||||1
1735645980000|2024-12-31 11:53:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1735646000000|2024-12-31 11:53:20|4008.3|4002.3|4007.8|4001.8|4008.3|4002.3|4007.8|4001.8|9
1735646030000|2024-12-31 11:53:50|||||||||1
1735646050000|2024-12-31 11:54:10|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735646080000|2024-12-31 11:54:40|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|2
1735646090000|2024-12-31 11:54:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735646110000|2024-12-31 11:55:10|||||||||1
1735646120000|2024-12-31 11:55:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|1
1735646130000|2024-12-31 11:55:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1735646150000|2024-12-31 11:55:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|1
1735646170000|2024-12-31 11:56:10|4007.3|4001.3|4008.3|4002.3|4008.3|4002.3|4007.3|4001.3|6
1735646280000|2024-12-31 11:58:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1735646310000|2024-12-31 11:58:30|||||||||1
1735646330000|2024-12-31 11:58:50|||||||||1
1735646400000|2024-12-31 12:00:00|4007.4|4001.4|4008.3|4002.3|4008.3|4002.3|4007.3|4001.3|9
1735646430000|2024-12-31 12:00:30|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1735646450000|2024-12-31 12:00:50|||||||||1
1735646460000|2024-12-31 12:01:00|||||||||1
1735646480000|2024-12-31 12:01:20|||||||||1
1735646490000|2024-12-31 12:01:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|2
1735646500000|2024-12-31 12:01:40|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|1
1735646510000|2024-12-31 12:01:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4
1735646520000|2024-12-31 12:02:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735646550000|2024-12-31 12:02:30|||||||||1
1735646590000|2024-12-31 12:03:10|||||||||2
1735646600000|2024-12-31 12:03:20|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|3
1735646610000|2024-12-31 12:03:30|||||||||1
1735646650000|2024-12-31 12:04:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735646660000|2024-12-31 12:04:20|||||||||1
1735646690000|2024-12-31 12:04:50|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|1
1735646700000|2024-12-31 12:05:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735646710000|2024-12-31 12:05:10|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|3
1735646730000|2024-12-31 12:05:30|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|1
1735646790000|2024-12-31 12:06:30|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|2
1735646820000|2024-12-31 12:07:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4
1735646850000|2024-12-31 12:07:30|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|5
1735646890000|2024-12-31 12:08:10|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|7
1735646900000|2024-12-31 12:08:20|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|5
1735646910000|2024-12-31 12:08:30|||||||||1
1735646940000|2024-12-31 12:09:00|4010.4|4004.4|4014.8|4008.8|4014.8|4008.8|4010.4|4004.4|10
1735646950000|2024-12-31 12:09:10|||||||||1
1735646970000|2024-12-31 12:09:30|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|0
1735646990000|2024-12-31 12:09:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1735647010000|2024-12-31 12:10:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1735647020000|2024-12-31 12:10:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|1
1735647030000|2024-12-31 12:10:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|2
1735647040000|2024-12-31 12:10:40|||||||||1
1735647050000|2024-12-31 12:10:50|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|1
1735647070000|2024-12-31 12:11:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1735647080000|2024-12-31 12:11:20|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|1
1735647090000|2024-12-31 12:11:30|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1735647110000|2024-12-31 12:11:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1735647130000|2024-12-31 12:12:10|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|0
1735647150000|2024-12-31 12:12:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|13
1735647180000|2024-12-31 12:13:00|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1735647220000|2024-12-31 12:13:40|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|3
1735647230000|2024-12-31 12:13:50|4019.3|4013.3|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|3
1735647240000|2024-12-31 12:14:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1735647250000|2024-12-31 12:14:10|4019.3|4013.3|4018.8|4012.8|4019.8|4013.8|4018.8|4012.8|3
1735647280000|2024-12-31 12:14:40|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1735647310000|2024-12-31 12:15:10|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1735647350000|2024-12-31 12:15:50|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|3
1735647370000|2024-12-31 12:16:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1735647380000|2024-12-31 12:16:20|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1735647390000|2024-12-31 12:16:30|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1735647400000|2024-12-31 12:16:40|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.4|4010.4|2
1735647410000|2024-12-31 12:16:50|4016.9|4010.9|4017.3|4011.3|4017.3|4011.3|4016.9|4010.9|0
1735647420000|2024-12-31 12:17:00|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1735647430000|2024-12-31 12:17:10|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|0
1735647440000|2024-12-31 12:17:20|4017.4|4011.4|4017.8|4011.8|4018.3|4012.3|4017.4|4011.4|5
1735647460000|2024-12-31 12:17:40|4016.9|4010.9|4016.4|4010.4|4016.9|4010.9|4016.4|4010.4|2
1735647520000|2024-12-31 12:18:40|||||||||1
1735647540000|2024-12-31 12:19:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1735647550000|2024-12-31 12:19:10|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4
1735647560000|2024-12-31 12:19:20|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.8|4011.8|0
1735647570000|2024-12-31 12:19:30|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1735647580000|2024-12-31 12:19:40|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1735647620000|2024-12-31 12:20:20|4017.8|4011.8|4017.9|4011.9|4018.3|4012.3|4017.8|4011.8|1
1735647630000|2024-12-31 12:20:30|4017.8|4011.8|4017.4|4011.4|4017.8|4011.8|4017.4|4011.4|0
1735647650000|2024-12-31 12:20:50|4018.3|4012.3|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|1
1735647660000|2024-12-31 12:21:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1735647670000|2024-12-31 12:21:10|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|0
1735647680000|2024-12-31 12:21:20|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1735647690000|2024-12-31 12:21:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1735647710000|2024-12-31 12:21:50|||||||||1
1735647730000|2024-12-31 12:22:10|||||||||1
1735647740000|2024-12-31 12:22:20|4018.8|4012.8|4018.8|4012.8|4018.9|4012.9|4018.8|4012.8|4
1735647760000|2024-12-31 12:22:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1735647770000|2024-12-31 12:22:50|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4018.4|4012.4|5
1735647810000|2024-12-31 12:23:30|4019.4|4013.4|4019.3|4013.3|4019.4|4013.4|4019.3|4013.3|0
1735647850000|2024-12-31 12:24:10|4017.9|4011.9|4018.3|4012.3|4018.9|4012.9|4017.9|4011.9|3
1735647860000|2024-12-31 12:24:20|4016.9|4010.9|4017.9|4011.9|4018.3|4012.3|4016.9|4010.9|5
1735647870000|2024-12-31 12:24:30|4017.8|4011.8|4017.4|4011.4|4017.8|4011.8|4017.4|4011.4|0
1735647880000|2024-12-31 12:24:40|4017.8|4011.8|4017.4|4011.4|4017.8|4011.8|4017.4|4011.4|0
1735647910000|2024-12-31 12:25:10|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1735647930000|2024-12-31 12:25:30|||||||||1
1735647940000|2024-12-31 12:25:40|4017.4|4011.4|4017.3|4011.3|4017.4|4011.4|4017.3|4011.3|0
1735647950000|2024-12-31 12:25:50|4017.4|4011.4|4017.3|4011.3|4017.4|4011.4|4017.3|4011.3|0
1735647960000|2024-12-31 12:26:00|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1735647970000|2024-12-31 12:26:10|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1735648010000|2024-12-31 12:26:50|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1735648020000|2024-12-31 12:27:00|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|2
1735648030000|2024-12-31 12:27:10|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1735648050000|2024-12-31 12:27:30|4017.3|4011.3|4017.4|4011.4|4017.4|4011.4|4017.3|4011.3|0
1735648060000|2024-12-31 12:27:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1735648100000|2024-12-31 12:28:20|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1735648110000|2024-12-31 12:28:30|4017.3|4011.3|4017.4|4011.4|4017.4|4011.4|4017.3|4011.3|1
1735648120000|2024-12-31 12:28:40|4016.9|4010.9|4016.4|4010.4|4016.9|4010.9|4016.4|4010.4|0
1735648130000|2024-12-31 12:28:50|4017.3|4011.3|4017.9|4011.9|4017.9|4011.9|4017.3|4011.3|3
1735648140000|2024-12-31 12:29:00|4017.8|4011.8|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|0
1735648150000|2024-12-31 12:29:10|4017.9|4011.9|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|0
1735648160000|2024-12-31 12:29:20|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1735648170000|2024-12-31 12:29:30|4017.8|4011.8|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|1
1735648180000|2024-12-31 12:29:40|4017.4|4011.4|4017.3|4011.3|4017.4|4011.4|4016.9|4010.9|0
1735648190000|2024-12-31 12:29:50|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|0
1735648200000|2024-12-31 12:30:00|4015.8|4009.8|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|0
1735648210000|2024-12-31 12:30:10|4014.8|4008.8|4013.3|4007.3|4014.8|4008.8|4013.3|4007.3|5
1735648220000|2024-12-31 12:30:20|4012.9|4006.9|4012.8|4006.8|4012.9|4006.9|4012.8|4006.8|2
1735648230000|2024-12-31 12:30:30|4012.9|4006.9|4011.9|4005.9|4012.9|4006.9|4011.8|4005.8|3
1735648260000|2024-12-31 12:31:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1735648270000|2024-12-31 12:31:10|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.9|4004.9|1
1735648280000|2024-12-31 12:31:20|4010.9|4004.9|4010.8|4004.8|4010.9|4004.9|4010.8|4004.8|1
1735648290000|2024-12-31 12:31:30|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|1
1735648300000|2024-12-31 12:31:40|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1735648310000|2024-12-31 12:31:50|4010.9|4004.9|4010.9|4004.9|4011.3|4005.3|4010.9|4004.9|0
1735648320000|2024-12-31 12:32:00|4010.8|4004.8|4011.8|4005.8|4011.8|4005.8|4010.3|4004.3|10
1735648330000|2024-12-31 12:32:10|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1735648340000|2024-12-31 12:32:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1735648360000|2024-12-31 12:32:40|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1735648370000|2024-12-31 12:32:50|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1735648380000|2024-12-31 12:33:00|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4011.3|4005.3|0
1735648390000|2024-12-31 12:33:10|4010.4|4004.4|4008.3|4002.3|4010.4|4004.4|4008.3|4002.3|6
1735648410000|2024-12-31 12:33:30|||||||||1
1735648430000|2024-12-31 12:33:50|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|3
1735648440000|2024-12-31 12:34:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735648460000|2024-12-31 12:34:20|||||||||2
1735648470000|2024-12-31 12:34:30|4006.8|4000.8|4007.3|4001.3|4007.3|4001.3|4006.8|4000.8|3
1735648480000|2024-12-31 12:34:40|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|1
1735648490000|2024-12-31 12:34:50|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|5
1735648500000|2024-12-31 12:35:00|||||||||2
1735648530000|2024-12-31 12:35:30|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|2
1735648540000|2024-12-31 12:35:40|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|1
1735648590000|2024-12-31 12:36:30|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|1
1735648620000|2024-12-31 12:37:00|4004.3|3998.3|4004.8|3998.8|4004.8|3998.8|4004.3|3998.3|10
1735648630000|2024-12-31 12:37:10|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|1
1735648640000|2024-12-31 12:37:20|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1735648650000|2024-12-31 12:37:30|||||||||1
1735648660000|2024-12-31 12:37:40|4004.9|3998.9|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|1
1735648670000|2024-12-31 12:37:50|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|2
1735648680000|2024-12-31 12:38:00|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|1
1735648690000|2024-12-31 12:38:10|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1735648710000|2024-12-31 12:38:30|||||||||1
1735648730000|2024-12-31 12:38:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|1
1735648740000|2024-12-31 12:39:00|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|4
1735648750000|2024-12-31 12:39:10|4006.3|4000.3|4005.9|3999.9|4006.3|4000.3|4005.9|3999.9|1
1735648760000|2024-12-31 12:39:20|4006.3|4000.3|4005.9|3999.9|4006.3|4000.3|4005.9|3999.9|0
1735648770000|2024-12-31 12:39:30|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|0
1735648780000|2024-12-31 12:39:40|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|3
1735648800000|2024-12-31 12:40:00|4007.3|4001.3|4007.4|4001.4|4007.4|4001.4|4007.3|4001.3|4
1735648830000|2024-12-31 12:40:30|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|2
1735648860000|2024-12-31 12:41:00|4006.4|4000.4|4005.4|3999.4|4006.4|4000.4|4005.4|3999.4|1
1735648870000|2024-12-31 12:41:10|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|8
1735648890000|2024-12-31 12:41:30|4006.3|4000.3|4006.4|4000.4|4006.4|4000.4|4006.3|4000.3|0
1735648900000|2024-12-31 12:41:40|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1735648910000|2024-12-31 12:41:50|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|0
1735648920000|2024-12-31 12:42:00|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1735648970000|2024-12-31 12:42:50|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1735649010000|2024-12-31 12:43:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1735649030000|2024-12-31 12:43:50|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735649060000|2024-12-31 12:44:20|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735649070000|2024-12-31 12:44:30|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735649080000|2024-12-31 12:44:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|5
1735649090000|2024-12-31 12:44:50|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|3
1735649100000|2024-12-31 12:45:00|4010.4|4004.4|4010.9|4004.9|4010.9|4004.9|4010.4|4004.4|5
1735649110000|2024-12-31 12:45:10|4010.4|4004.4|4010.3|4004.3|4010.4|4004.4|4010.3|4004.3|1
1735649120000|2024-12-31 12:45:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|12
1735649130000|2024-12-31 12:45:30|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|1
1735649140000|2024-12-31 12:45:40|||||||||2
1735649150000|2024-12-31 12:45:50|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|1
1735649160000|2024-12-31 12:46:00|4012.3|4006.3|4012.9|4006.9|4013.8|4007.8|4012.3|4006.3|28
1735649170000|2024-12-31 12:46:10|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|1
1735649180000|2024-12-31 12:46:20|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|1
1735649200000|2024-12-31 12:46:40|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|3
1735649210000|2024-12-31 12:46:50|4013.9|4007.9|4013.8|4007.8|4013.9|4007.9|4013.8|4007.8|2
1735649230000|2024-12-31 12:47:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1735649240000|2024-12-31 12:47:20|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1735649250000|2024-12-31 12:47:30|4013.4|4007.4|4014.3|4008.3|4014.3|4008.3|4013.4|4007.4|2
1735649260000|2024-12-31 12:47:40|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1735649270000|2024-12-31 12:47:50|4013.9|4007.9|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|11
1735649280000|2024-12-31 12:48:00|||||||||54
1735649290000|2024-12-31 12:48:10|||||||||2
1735649300000|2024-12-31 12:48:20|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|3
1735649330000|2024-12-31 12:48:50|4013.3|4007.3|4014.3|4008.3|4014.9|4008.9|4013.3|4007.3|7
1735649340000|2024-12-31 12:49:00|4013.9|4007.9|4013.3|4007.3|4013.9|4007.9|4013.3|4007.3|2
1735649350000|2024-12-31 12:49:10|4012.8|4006.8|4013.3|4007.3|4014.3|4008.3|4012.8|4006.8|2
1735649370000|2024-12-31 12:49:30|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|2
1735649380000|2024-12-31 12:49:40|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|3
1735649390000|2024-12-31 12:49:50|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1735649400000|2024-12-31 12:50:00|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1735649410000|2024-12-31 12:50:10|||||||||3
1735649420000|2024-12-31 12:50:20|4012.4|4006.4|4012.3|4006.3|4013.3|4007.3|4012.3|4006.3|7
1735649430000|2024-12-31 12:50:30|||||||||2
1735649440000|2024-12-31 12:50:40|4011.8|4005.8|4009.8|4003.8|4011.8|4005.8|4009.8|4003.8|2
1735649450000|2024-12-31 12:50:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735649460000|2024-12-31 12:51:00|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1735649470000|2024-12-31 12:51:10|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|0
1735649500000|2024-12-31 12:51:40|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4
1735649510000|2024-12-31 12:51:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|2
1735649530000|2024-12-31 12:52:10|4008.4|4002.4|4008.8|4002.8|4008.8|4002.8|4008.4|4002.4|2
1735649540000|2024-12-31 12:52:20|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735649550000|2024-12-31 12:52:30|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1735649560000|2024-12-31 12:52:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|1
1735649580000|2024-12-31 12:53:00|4009.3|4003.3|4009.9|4003.9|4010.3|4004.3|4009.3|4003.3|1
1735649590000|2024-12-31 12:53:10|4010.3|4004.3|4011.4|4005.4|4011.4|4005.4|4010.3|4004.3|2
1735649600000|2024-12-31 12:53:20|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|1
1735649610000|2024-12-31 12:53:30|4010.3|4004.3|4010.4|4004.4|4010.4|4004.4|4010.3|4004.3|1
1735649620000|2024-12-31 12:53:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735649630000|2024-12-31 12:53:50|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4
1735649640000|2024-12-31 12:54:00|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|1
1735649650000|2024-12-31 12:54:10|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1735649670000|2024-12-31 12:54:30|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1735649690000|2024-12-31 12:54:50|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.3|4005.3|1
1735649700000|2024-12-31 12:55:00|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.3|4005.3|0
1735649710000|2024-12-31 12:55:10|4011.3|4005.3|4009.4|4003.4|4011.3|4005.3|4009.4|4003.4|3
1735649720000|2024-12-31 12:55:20|4009.3|4003.3|4009.3|4003.3|4009.4|4003.4|4009.3|4003.3|0
1735649730000|2024-12-31 12:55:30|4008.4|4002.4|4009.8|4003.8|4010.3|4004.3|4008.4|4002.4|11
1735649740000|2024-12-31 12:55:40|4009.4|4003.4|4009.8|4003.8|4009.8|4003.8|4009.4|4003.4|0
1735649770000|2024-12-31 12:56:10|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|1
1735649780000|2024-12-31 12:56:20|4009.3|4003.3|4010.3|4004.3|4010.3|4004.3|4009.3|4003.3|1
1735649790000|2024-12-31 12:56:30|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1735649800000|2024-12-31 12:56:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1735649820000|2024-12-31 12:57:00|4009.4|4003.4|4008.8|4002.8|4009.4|4003.4|4008.8|4002.8|4
1735649830000|2024-12-31 12:57:10|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1735649850000|2024-12-31 12:57:30|4009.4|4003.4|4009.3|4003.3|4009.4|4003.4|4009.3|4003.3|1
1735649880000|2024-12-31 12:58:00|4008.8|4002.8|4008.8|4002.8|4008.9|4002.9|4008.8|4002.8|1
1735649890000|2024-12-31 12:58:10|4008.3|4002.3|4008.4|4002.4|4008.4|4002.4|4008.3|4002.3|0
1735649900000|2024-12-31 12:58:20|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735649910000|2024-12-31 12:58:30|4007.9|4001.9|4008.3|4002.3|4008.3|4002.3|4007.9|4001.9|6
1735649920000|2024-12-31 12:58:40|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1735649930000|2024-12-31 12:58:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1735649940000|2024-12-31 12:59:00|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1735649950000|2024-12-31 12:59:10|4008.3|4002.3|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|1
1735649970000|2024-12-31 12:59:30|4009.3|4003.3|4008.8|4002.8|4009.3|4003.3|4008.8|4002.8|4
1735649980000|2024-12-31 12:59:40|4008.3|4002.3|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1735649990000|2024-12-31 12:59:50|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|3
1735650000000|2024-12-31 13:00:00|4006.9|4000.9|4006.3|4000.3|4006.9|4000.9|4006.3|4000.3|4
1735650010000|2024-12-31 13:00:10|4006.8|4000.8|4006.9|4000.9|4007.3|4001.3|4006.4|4000.4|3
1735650020000|2024-12-31 13:00:20|4006.4|4000.4|4007.3|4001.3|4007.8|4001.8|4006.4|4000.4|2
1735650030000|2024-12-31 13:00:30|4007.9|4001.9|4007.3|4001.3|4007.9|4001.9|4007.3|4001.3|2
1735650040000|2024-12-31 13:00:40|4007.8|4001.8|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|1
1735650060000|2024-12-31 13:01:00|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|4
1735650070000|2024-12-31 13:01:10|||||||||1
1735650080000|2024-12-31 13:01:20|||||||||1
1735650090000|2024-12-31 13:01:30|4005.3|3999.3|4005.9|3999.9|4006.3|4000.3|4005.3|3999.3|7
1735650100000|2024-12-31 13:01:40|4005.8|3999.8|4005.9|3999.9|4006.3|4000.3|4005.3|3999.3|1
1735650110000|2024-12-31 13:01:50|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|2
1735650120000|2024-12-31 13:02:00|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|1
1735650130000|2024-12-31 13:02:10|||||||||14
1735650140000|2024-12-31 13:02:20|||||||||4
1735650150000|2024-12-31 13:02:30|||||||||2
1735650170000|2024-12-31 13:02:50|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|1
1735650180000|2024-12-31 13:03:00|4006.4|4000.4|4006.8|4000.8|4006.8|4000.8|4006.4|4000.4|2
1735650190000|2024-12-31 13:03:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|1
1735650210000|2024-12-31 13:03:30|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|3
1735650220000|2024-12-31 13:03:40|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|3
1735650230000|2024-12-31 13:03:50|4005.8|3999.8|4005.9|3999.9|4005.9|3999.9|4005.8|3999.8|3
1735650240000|2024-12-31 13:04:00|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|2
1735650250000|2024-12-31 13:04:10|4005.3|3999.3|4005.4|3999.4|4005.4|3999.4|4005.3|3999.3|0
1735650260000|2024-12-31 13:04:20|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|3
1735650270000|2024-12-31 13:04:30|||||||||7
1735650280000|2024-12-31 13:04:40|||||||||3
1735650290000|2024-12-31 13:04:50|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|39
1735650300000|2024-12-31 13:05:00|||||||||8
1735650310000|2024-12-31 13:05:10|||||||||3
1735650320000|2024-12-31 13:05:20|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|3
1735650330000|2024-12-31 13:05:30|4005.3|3999.3|4005.4|3999.4|4005.4|3999.4|4005.3|3999.3|4
1735650340000|2024-12-31 13:05:40|4005.3|3999.3|4005.4|3999.4|4005.4|3999.4|4005.3|3999.3|0
1735650350000|2024-12-31 13:05:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|9
1735650360000|2024-12-31 13:06:00|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|10
1735650370000|2024-12-31 13:06:10|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|3
1735650380000|2024-12-31 13:06:20|4005.3|3999.3|4005.8|3999.8|4006.4|4000.4|4005.3|3999.3|13
1735650390000|2024-12-31 13:06:30|4005.4|3999.4|4005.3|3999.3|4005.4|3999.4|4005.3|3999.3|0
1735650400000|2024-12-31 13:06:40|||||||||5
1735650410000|2024-12-31 13:06:50|||||||||4
1735650420000|2024-12-31 13:07:00|||||||||7
1735650430000|2024-12-31 13:07:10|4004.3|3998.3|4001.4|3995.4|4004.3|3998.3|4001.3|3995.3|26
1735650440000|2024-12-31 13:07:20|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|19
1735650450000|2024-12-31 13:07:30|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|5
1735650460000|2024-12-31 13:07:40|||||||||3
1735650470000|2024-12-31 13:07:50|4000.4|3994.4|4000.3|3994.3|4000.9|3994.9|4000.3|3994.3|16
1735650480000|2024-12-31 13:08:00|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|4
1735650490000|2024-12-31 13:08:10|3999.4|3993.4|3999.3|3993.3|3999.4|3993.4|3999.3|3993.3|0
1735650500000|2024-12-31 13:08:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|5
1735650510000|2024-12-31 13:08:30|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.8|3993.8|1
1735650530000|2024-12-31 13:08:50|||||||||1
1735650540000|2024-12-31 13:09:00|4001.3|3995.3|4000.9|3994.9|4001.3|3995.3|4000.8|3994.8|5
1735650550000|2024-12-31 13:09:10|4000.8|3994.8|4000.8|3994.8|4000.9|3994.9|4000.8|3994.8|0
1735650570000|2024-12-31 13:09:30|4000.4|3994.4|3999.8|3993.8|4000.4|3994.4|3999.8|3993.8|4
1735650610000|2024-12-31 13:10:10|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|9
1735650620000|2024-12-31 13:10:20|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.4|3993.4|1
1735650630000|2024-12-31 13:10:30|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3
1735650640000|2024-12-31 13:10:40|4000.3|3994.3|4000.9|3994.9|4000.9|3994.9|4000.3|3994.3|6
1735650650000|2024-12-31 13:10:50|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|2
1735650660000|2024-12-31 13:11:00|4000.4|3994.4|4001.3|3995.3|4001.8|3995.8|4000.4|3994.4|3
1735650670000|2024-12-31 13:11:10|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|8
1735650680000|2024-12-31 13:11:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|3
1735650700000|2024-12-31 13:11:40|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|1
1735650720000|2024-12-31 13:12:00|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|0
1735650730000|2024-12-31 13:12:10|4001.9|3995.9|4001.8|3995.8|4001.9|3995.9|4001.3|3995.3|2
1735650750000|2024-12-31 13:12:30|4001.3|3995.3|4001.8|3995.8|4002.8|3996.8|4001.3|3995.3|4
1735650760000|2024-12-31 13:12:40|||||||||1
1735650770000|2024-12-31 13:12:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1735650780000|2024-12-31 13:13:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|2
1735650790000|2024-12-31 13:13:10|4001.4|3995.4|4001.9|3995.9|4002.3|3996.3|4001.4|3995.4|1
1735650810000|2024-12-31 13:13:30|4001.8|3995.8|4001.8|3995.8|4001.9|3995.9|4001.4|3995.4|0
1735650820000|2024-12-31 13:13:40|4001.4|3995.4|4001.8|3995.8|4001.8|3995.8|4001.4|3995.4|0
1735650840000|2024-12-31 13:14:00|4002.3|3996.3|4003.8|3997.8|4003.8|3997.8|4002.3|3996.3|4
1735650850000|2024-12-31 13:14:10|4003.9|3997.9|4004.8|3998.8|4004.9|3998.9|4003.9|3997.9|7
1735650860000|2024-12-31 13:14:20|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|0
1735650870000|2024-12-31 13:14:30|4004.3|3998.3|4003.8|3997.8|4004.3|3998.3|4003.3|3997.3|3
1735650900000|2024-12-31 13:15:00|4003.4|3997.4|4004.8|3998.8|4004.8|3998.8|4003.4|3997.4|5
1735650910000|2024-12-31 13:15:10|4004.4|3998.4|4006.9|4000.9|4007.3|4001.3|4004.3|3998.3|9
1735650920000|2024-12-31 13:15:20|4006.3|4000.3|4005.9|3999.9|4006.3|4000.3|4005.9|3999.9|1
1735650940000|2024-12-31 13:15:40|4005.8|3999.8|4006.4|4000.4|4006.4|4000.4|4005.8|3999.8|1
1735650960000|2024-12-31 13:16:00|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|2
1735650970000|2024-12-31 13:16:10|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|1
1735650990000|2024-12-31 13:16:30|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1735651010000|2024-12-31 13:16:50|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|8
1735651020000|2024-12-31 13:17:00|4005.3|3999.3|4004.8|3998.8|4005.3|3999.3|4004.8|3998.8|3
1735651030000|2024-12-31 13:17:10|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4004.9|3998.9|1
1735651040000|2024-12-31 13:17:20|4004.9|3998.9|4005.4|3999.4|4005.4|3999.4|4004.9|3998.9|2
1735651050000|2024-12-31 13:17:30|4006.8|4000.8|4007.9|4001.9|4007.9|4001.9|4006.8|4000.8|7
1735651060000|2024-12-31 13:17:40|4007.3|4001.3|4007.4|4001.4|4007.4|4001.4|4007.3|4001.3|0
1735651070000|2024-12-31 13:17:50|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735651080000|2024-12-31 13:18:00|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.8|4000.8|3
1735651090000|2024-12-31 13:18:10|4007.3|4001.3|4008.3|4002.3|4008.3|4002.3|4007.3|4001.3|3
1735651100000|2024-12-31 13:18:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|2
1735651110000|2024-12-31 13:18:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735651120000|2024-12-31 13:18:40|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1735651150000|2024-12-31 13:19:10|||||||||1
1735651190000|2024-12-31 13:19:50|||||||||1
1735651200000|2024-12-31 13:20:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|10
1735651210000|2024-12-31 13:20:10|4011.4|4005.4|4010.3|4004.3|4011.4|4005.4|4010.3|4004.3|8
1735651220000|2024-12-31 13:20:20|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4
1735651230000|2024-12-31 13:20:30|4008.9|4002.9|4008.8|4002.8|4008.9|4002.9|4008.8|4002.8|3
1735651240000|2024-12-31 13:20:40|4007.8|4001.8|4008.3|4002.3|4008.3|4002.3|4007.8|4001.8|1
1735651250000|2024-12-31 13:20:50|4008.8|4002.8|4008.8|4002.8|4008.9|4002.9|4008.8|4002.8|2
1735651260000|2024-12-31 13:21:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|3
1735651270000|2024-12-31 13:21:10|4009.4|4003.4|4009.3|4003.3|4009.4|4003.4|4009.3|4003.3|0
1735651280000|2024-12-31 13:21:20|4009.9|4003.9|4010.3|4004.3|4010.3|4004.3|4009.3|4003.3|11
1735651290000|2024-12-31 13:21:30|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|1
1735651300000|2024-12-31 13:21:40|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|14
1735651320000|2024-12-31 13:22:00|4009.8|4003.8|4009.9|4003.9|4009.9|4003.9|4009.8|4003.8|2
1735651330000|2024-12-31 13:22:10|4010.3|4004.3|4009.9|4003.9|4010.3|4004.3|4009.8|4003.8|3
1735651350000|2024-12-31 13:22:30|4009.8|4003.8|4009.8|4003.8|4009.9|4003.9|4009.4|4003.4|0
1735651360000|2024-12-31 13:22:40|4009.4|4003.4|4008.8|4002.8|4009.8|4003.8|4008.8|4002.8|18
1735651370000|2024-12-31 13:22:50|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1735651380000|2024-12-31 13:23:00|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1735651390000|2024-12-31 13:23:10|||||||||5
1735651430000|2024-12-31 13:23:50|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1735651440000|2024-12-31 13:24:00|4011.3|4005.3|4010.9|4004.9|4011.3|4005.3|4010.9|4004.9|5
1735651460000|2024-12-31 13:24:20|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.3|4004.3|0
1735651470000|2024-12-31 13:24:30|4010.8|4004.8|4010.9|4004.9|4010.9|4004.9|4010.8|4004.8|1
1735651480000|2024-12-31 13:24:40|||||||||1
1735651490000|2024-12-31 13:24:50|4011.4|4005.4|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|4
1735651500000|2024-12-31 13:25:00|4011.4|4005.4|4012.4|4006.4|4012.4|4006.4|4011.4|4005.4|2
1735651510000|2024-12-31 13:25:10|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|6
1735651520000|2024-12-31 13:25:20|||||||||2
1735651540000|2024-12-31 13:25:40|4013.3|4007.3|4012.4|4006.4|4013.3|4007.3|4012.4|4006.4|3
1735651550000|2024-12-31 13:25:50|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|13
1735651570000|2024-12-31 13:26:10|4011.8|4005.8|4011.9|4005.9|4011.9|4005.9|4011.8|4005.8|3
1735651580000|2024-12-31 13:26:20|4011.4|4005.4|4011.8|4005.8|4011.8|4005.8|4011.4|4005.4|1
1735651590000|2024-12-31 13:26:30|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4011.3|4005.3|0
1735651630000|2024-12-31 13:27:10|4011.9|4005.9|4011.8|4005.8|4011.9|4005.9|4011.8|4005.8|1
1735651650000|2024-12-31 13:27:30|4011.9|4005.9|4011.3|4005.3|4011.9|4005.9|4010.9|4004.9|4
1735651660000|2024-12-31 13:27:40|4010.9|4004.9|4009.9|4003.9|4010.9|4004.9|4009.8|4003.8|16
1735651670000|2024-12-31 13:27:50|4009.4|4003.4|4009.8|4003.8|4009.8|4003.8|4009.4|4003.4|0
1735651680000|2024-12-31 13:28:00|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1735651690000|2024-12-31 13:28:10|4009.8|4003.8|4009.8|4003.8|4009.9|4003.9|4009.8|4003.8|0
1735651700000|2024-12-31 13:28:20|4009.4|4003.4|4009.3|4003.3|4009.4|4003.4|4009.3|4003.3|0
1735651710000|2024-12-31 13:28:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4
1735651720000|2024-12-31 13:28:40|||||||||1
1735651740000|2024-12-31 13:29:00|4008.9|4002.9|4008.3|4002.3|4008.9|4002.9|4008.3|4002.3|2
1735651750000|2024-12-31 13:29:10|4007.9|4001.9|4008.8|4002.8|4008.8|4002.8|4007.9|4001.9|1
1735651760000|2024-12-31 13:29:20|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735651770000|2024-12-31 13:29:30|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1735651780000|2024-12-31 13:29:40|4008.3|4002.3|4009.9|4003.9|4010.3|4004.3|4008.3|4002.3|5
1735651790000|2024-12-31 13:29:50|4009.8|4003.8|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|0
1735651800000|2024-12-31 13:30:00|4008.9|4002.9|4008.3|4002.3|4008.9|4002.9|4008.3|4002.3|1
1735651810000|2024-12-31 13:30:10|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|1
1735651820000|2024-12-31 13:30:20|4006.9|4000.9|4006.9|4000.9|4007.4|4001.4|4006.9|4000.9|1
1735651830000|2024-12-31 13:30:30|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|1
1735651840000|2024-12-31 13:30:40|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735651850000|2024-12-31 13:30:50|4006.9|4000.9|4006.8|4000.8|4006.9|4000.9|4006.3|4000.3|1
1735651860000|2024-12-31 13:31:00|4006.9|4000.9|4006.4|4000.4|4006.9|4000.9|4006.3|4000.3|0
1735651870000|2024-12-31 13:31:10|4006.8|4000.8|4006.9|4000.9|4006.9|4000.9|4006.8|4000.8|1
1735651880000|2024-12-31 13:31:20|4007.3|4001.3|4007.8|4001.8|4007.8|4001.8|4007.3|4001.3|0
1735651910000|2024-12-31 13:31:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1735651920000|2024-12-31 13:32:00|4008.8|4002.8|4008.3|4002.3|4008.8|4002.8|4008.3|4002.3|0
1735651940000|2024-12-31 13:32:20|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4006.9|4000.9|6
1735651960000|2024-12-31 13:32:40|4007.4|4001.4|4008.3|4002.3|4008.3|4002.3|4007.4|4001.4|0
1735651990000|2024-12-31 13:33:10|||||||||1
1735652050000|2024-12-31 13:34:10|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|5
1735652060000|2024-12-31 13:34:20|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1735652080000|2024-12-31 13:34:40|4007.9|4001.9|4007.9|4001.9|4008.3|4002.3|4007.9|4001.9|5
1735652090000|2024-12-31 13:34:50|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|3
1735652100000|2024-12-31 13:35:00|4008.9|4002.9|4007.4|4001.4|4009.3|4003.3|4006.9|4000.9|9
1735652110000|2024-12-31 13:35:10|4006.9|4000.9|4007.3|4001.3|4007.9|4001.9|4006.9|4000.9|0
1735652120000|2024-12-31 13:35:20|4007.4|4001.4|4007.3|4001.3|4007.4|4001.4|4007.3|4001.3|0
1735652130000|2024-12-31 13:35:30|4006.4|4000.4|4007.8|4001.8|4007.8|4001.8|4006.3|4000.3|16
1735652140000|2024-12-31 13:35:40|||||||||1
1735652160000|2024-12-31 13:36:00|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|0
1735652170000|2024-12-31 13:36:10|4006.9|4000.9|4007.3|4001.3|4007.3|4001.3|4006.9|4000.9|0
1735652180000|2024-12-31 13:36:20|4006.8|4000.8|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|2
1735652190000|2024-12-31 13:36:30|4006.9|4000.9|4006.3|4000.3|4006.9|4000.9|4006.3|4000.3|1
1735652200000|2024-12-31 13:36:40|||||||||1
1735652220000|2024-12-31 13:37:00|4006.4|4000.4|4006.3|4000.3|4006.4|4000.4|4006.3|4000.3|3
1735652230000|2024-12-31 13:37:10|4006.4|4000.4|4006.3|4000.3|4006.4|4000.4|4006.3|4000.3|0
1735652240000|2024-12-31 13:37:20|||||||||25
1735652250000|2024-12-31 13:37:30|||||||||1
1735652260000|2024-12-31 13:37:40|||||||||11
1735652270000|2024-12-31 13:37:50|4006.8|4000.8|4006.9|4000.9|4007.3|4001.3|4006.8|4000.8|13
1735652290000|2024-12-31 13:38:10|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1735652300000|2024-12-31 13:38:20|4006.9|4000.9|4006.8|4000.8|4006.9|4000.9|4006.8|4000.8|1
1735652310000|2024-12-31 13:38:30|4006.3|4000.3|4006.3|4000.3|4007.3|4001.3|4006.3|4000.3|8
1735652340000|2024-12-31 13:39:00|||||||||2
1735652350000|2024-12-31 13:39:10|4007.3|4001.3|4006.8|4000.8|4007.3|4001.3|4006.8|4000.8|11
1735652360000|2024-12-31 13:39:20|4006.3|4000.3|4006.4|4000.4|4006.4|4000.4|4006.3|4000.3|3
1735652380000|2024-12-31 13:39:40|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|1
1735652400000|2024-12-31 13:40:00|4006.4|4000.4|4006.4|4000.4|4006.9|4000.9|4006.4|4000.4|2
1735652410000|2024-12-31 13:40:10|4006.9|4000.9|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|1
1735652430000|2024-12-31 13:40:30|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|13
1735652440000|2024-12-31 13:40:40|4006.3|4000.3|4004.4|3998.4|4006.9|4000.9|4004.3|3998.3|6
1735652450000|2024-12-31 13:40:50|4003.3|3997.3|4002.4|3996.4|4003.3|3997.3|4002.3|3996.3|46
1735652460000|2024-12-31 13:41:00|4002.3|3996.3|4001.9|3995.9|4002.4|3996.4|4001.9|3995.9|15
1735652470000|2024-12-31 13:41:10|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|5
1735652480000|2024-12-31 13:41:20|4001.4|3995.4|4001.3|3995.3|4001.4|3995.4|4001.3|3995.3|2
1735652490000|2024-12-31 13:41:30|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.3|3995.3|0
1735652500000|2024-12-31 13:41:40|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|3
1735652510000|2024-12-31 13:41:50|4000.8|3994.8|4000.9|3994.9|4000.9|3994.9|4000.8|3994.8|3
1735652520000|2024-12-31 13:42:00|4000.8|3994.8|3999.3|3993.3|4000.8|3994.8|3999.3|3993.3|2
1735652540000|2024-12-31 13:42:20|3998.3|3992.3|3997.4|3991.4|3998.3|3992.3|3997.4|3991.4|28
1735652550000|2024-12-31 13:42:30|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|2
1735652560000|2024-12-31 13:42:40|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|7
1735652570000|2024-12-31 13:42:50|||||||||1
1735652580000|2024-12-31 13:43:00|3997.8|3991.8|3997.9|3991.9|3997.9|3991.9|3997.8|3991.8|13
1735652590000|2024-12-31 13:43:10|3997.4|3991.4|3997.8|3991.8|3997.9|3991.9|3997.4|3991.4|1
1735652610000|2024-12-31 13:43:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|2
1735652620000|2024-12-31 13:43:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|1
1735652630000|2024-12-31 13:43:50|3997.3|3991.3|3999.8|3993.8|3999.8|3993.8|3997.3|3991.3|2
1735652640000|2024-12-31 13:44:00|3999.9|3993.9|4000.8|3994.8|4000.8|3994.8|3999.9|3993.9|1
1735652650000|2024-12-31 13:44:10|4000.4|3994.4|4000.8|3994.8|4000.8|3994.8|4000.4|3994.4|2
1735652660000|2024-12-31 13:44:20|3999.8|3993.8|4001.8|3995.8|4001.8|3995.8|3999.8|3993.8|7
1735652670000|2024-12-31 13:44:30|||||||||1
1735652680000|2024-12-31 13:44:40|4001.9|3995.9|4001.4|3995.4|4001.9|3995.9|4001.4|3995.4|4
1735652690000|2024-12-31 13:44:50|4000.8|3994.8|4001.4|3995.4|4001.8|3995.8|4000.8|3994.8|2
1735655400000|2024-12-31 14:30:00|4004.9|3998.9|4010.4|4004.4|4010.4|4004.4|4004.9|3998.9|236
1735655410000|2024-12-31 14:30:10|4012.4|4006.4|4010.8|4004.8|4014.9|4008.9|4008.4|4002.4|188
1735655420000|2024-12-31 14:30:20|4011.3|4005.3|4011.3|4005.3|4013.3|4007.3|4009.9|4003.9|89
1735655430000|2024-12-31 14:30:30|4009.8|4003.8|4009.3|4003.3|4010.3|4004.3|4008.3|4002.3|39
1735655440000|2024-12-31 14:30:40|4008.3|4002.3|4007.4|4001.4|4009.4|4003.4|4007.4|4001.4|13
1735655450000|2024-12-31 14:30:50|4007.8|4001.8|4007.4|4001.4|4007.8|4001.8|4007.3|4001.3|15
1735655460000|2024-12-31 14:31:00|4008.9|4002.9|4007.4|4001.4|4010.8|4004.8|4007.4|4001.4|43
1735655470000|2024-12-31 14:31:10|4007.3|4001.3|4010.3|4004.3|4010.3|4004.3|4007.3|4001.3|10
1735655480000|2024-12-31 14:31:20|4009.4|4003.4|4010.3|4004.3|4011.3|4005.3|4009.3|4003.3|29
1735655490000|2024-12-31 14:31:30|4009.9|4003.9|4012.3|4006.3|4013.3|4007.3|4009.9|4003.9|22
1735655500000|2024-12-31 14:31:40|4012.4|4006.4|4014.4|4008.4|4014.4|4008.4|4012.4|4006.4|17
1735655510000|2024-12-31 14:31:50|4014.3|4008.3|4013.9|4007.9|4015.3|4009.3|4013.9|4007.9|22
1735655520000|2024-12-31 14:32:00|4013.8|4007.8|4012.3|4006.3|4014.4|4008.4|4011.9|4005.9|19
1735655530000|2024-12-31 14:32:10|4012.4|4006.4|4014.4|4008.4|4014.4|4008.4|4012.3|4006.3|13
1735655540000|2024-12-31 14:32:20|4014.3|4008.3|4021.4|4015.4|4021.4|4015.4|4014.3|4008.3|75
1735655550000|2024-12-31 14:32:30|4020.9|4014.9|4023.3|4017.3|4023.4|4017.4|4020.9|4014.9|22
1735655560000|2024-12-31 14:32:40|4022.8|4016.8|4022.4|4016.4|4023.4|4017.4|4022.4|4016.4|12
1735655570000|2024-12-31 14:32:50|4022.9|4016.9|4021.4|4015.4|4022.9|4016.9|4021.4|4015.4|17
1735655580000|2024-12-31 14:33:00|4020.4|4014.4|4018.4|4012.4|4020.4|4014.4|4017.9|4011.9|24
1735655590000|2024-12-31 14:33:10|4019.3|4013.3|4020.8|4014.8|4020.9|4014.9|4018.9|4012.9|23
1735655600000|2024-12-31 14:33:20|4020.3|4014.3|4017.4|4011.4|4020.4|4014.4|4017.4|4011.4|26
1735655610000|2024-12-31 14:33:30|4017.9|4011.9|4019.4|4013.4|4019.9|4013.9|4017.4|4011.4|9
1735655620000|2024-12-31 14:33:40|4020.4|4014.4|4020.9|4014.9|4021.4|4015.4|4020.3|4014.3|54
1735655630000|2024-12-31 14:33:50|4021.4|4015.4|4021.3|4015.3|4021.4|4015.4|4020.3|4014.3|27
1735655640000|2024-12-31 14:34:00|4020.8|4014.8|4019.3|4013.3|4020.9|4014.9|4018.4|4012.4|31
1735655650000|2024-12-31 14:34:10|4018.4|4012.4|4016.8|4010.8|4018.4|4012.4|4016.3|4010.3|32
1735655660000|2024-12-31 14:34:20|4017.3|4011.3|4018.3|4012.3|4018.4|4012.4|4017.3|4011.3|2
1735655670000|2024-12-31 14:34:30|4017.9|4011.9|4018.3|4012.3|4018.4|4012.4|4017.3|4011.3|7
1735655680000|2024-12-31 14:34:40|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.3|4012.3|17
1735655690000|2024-12-31 14:34:50|||||||||5
1735655700000|2024-12-31 14:35:00|4018.9|4012.9|4020.4|4014.4|4021.3|4015.3|4018.9|4012.9|31
1735655710000|2024-12-31 14:35:10|4020.3|4014.3|4021.4|4015.4|4021.4|4015.4|4020.3|4014.3|9
1735655720000|2024-12-31 14:35:20|4022.4|4016.4|4023.4|4017.4|4023.4|4017.4|4022.3|4016.3|5
1735655730000|2024-12-31 14:35:30|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|19
1735655740000|2024-12-31 14:35:40|4024.9|4018.9|4025.3|4019.3|4025.4|4019.4|4024.9|4018.9|5
1735655750000|2024-12-31 14:35:50|4024.4|4018.4|4025.3|4019.3|4025.4|4019.4|4024.4|4018.4|25
1735655760000|2024-12-31 14:36:00|4025.4|4019.4|4026.3|4020.3|4027.4|4021.4|4025.3|4019.3|30
1735655770000|2024-12-31 14:36:10|4025.3|4019.3|4027.8|4021.8|4028.4|4022.4|4025.3|4019.3|17
1735655780000|2024-12-31 14:36:20|4027.4|4021.4|4028.3|4022.3|4028.3|4022.3|4027.3|4021.3|7
1735655790000|2024-12-31 14:36:30|4027.9|4021.9|4027.8|4021.8|4028.3|4022.3|4027.3|4021.3|25
1735655800000|2024-12-31 14:36:40|4027.3|4021.3|4027.4|4021.4|4027.8|4021.8|4024.4|4018.4|20
1735655810000|2024-12-31 14:36:50|4027.3|4021.3|4026.4|4020.4|4028.3|4022.3|4026.3|4020.3|11
1735655830000|2024-12-31 14:37:10|4027.4|4021.4|4028.3|4022.3|4028.3|4022.3|4027.4|4021.4|8
1735655840000|2024-12-31 14:37:20|4028.4|4022.4|4028.3|4022.3|4028.4|4022.4|4028.3|4022.3|0
1735655850000|2024-12-31 14:37:30|4028.4|4022.4|4027.8|4021.8|4028.4|4022.4|4027.3|4021.3|24
1735655860000|2024-12-31 14:37:40|4028.8|4022.8|4029.3|4023.3|4029.4|4023.4|4028.4|4022.4|13
1735655870000|2024-12-31 14:37:50|4030.3|4024.3|4030.8|4024.8|4030.9|4024.9|4030.3|4024.3|10
1735655880000|2024-12-31 14:38:00|4030.9|4024.9|4030.4|4024.4|4031.3|4025.3|4030.3|4024.3|6
1735655890000|2024-12-31 14:38:10|4030.3|4024.3|4030.4|4024.4|4030.8|4024.8|4029.3|4023.3|7
1735655900000|2024-12-31 14:38:20|4030.3|4024.3|4030.4|4024.4|4030.9|4024.9|4030.3|4024.3|10
1735655910000|2024-12-31 14:38:30|4030.8|4024.8|4031.3|4025.3|4031.4|4025.4|4030.8|4024.8|1
1735655920000|2024-12-31 14:38:40|4031.4|4025.4|4030.3|4024.3|4031.4|4025.4|4030.3|4024.3|14
1735655930000|2024-12-31 14:38:50|||||||||2
1735655940000|2024-12-31 14:39:00|4030.4|4024.4|4031.3|4025.3|4031.4|4025.4|4030.4|4024.4|30
1735655950000|2024-12-31 14:39:10|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.4|4023.4|22
1735655960000|2024-12-31 14:39:20|4029.3|4023.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|30
1735655970000|2024-12-31 14:39:30|4029.3|4023.3|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|46
1735655980000|2024-12-31 14:39:40|4029.4|4023.4|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|27
1735656000000|2024-12-31 14:40:00|4030.3|4024.3|4025.8|4019.8|4030.9|4024.9|4024.4|4018.4|38
1735656010000|2024-12-31 14:40:10|4026.4|4020.4|4026.3|4020.3|4027.4|4021.4|4025.4|4019.4|29
1735656020000|2024-12-31 14:40:20|4025.3|4019.3|4025.8|4019.8|4026.8|4020.8|4025.3|4019.3|17
1735656030000|2024-12-31 14:40:30|4024.4|4018.4|4024.8|4018.8|4025.3|4019.3|4024.3|4018.3|307
1735656040000|2024-12-31 14:40:40|4024.4|4018.4|4021.3|4015.3|4024.4|4018.4|4021.3|4015.3|12
1735656050000|2024-12-31 14:40:50|4020.3|4014.3|4019.3|4013.3|4020.4|4014.4|4019.3|4013.3|13
1735656060000|2024-12-31 14:41:00|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4018.3|4012.3|32
1735656070000|2024-12-31 14:41:10|4019.3|4013.3|4019.3|4013.3|4020.8|4014.8|4018.3|4012.3|27
1735656080000|2024-12-31 14:41:20|4018.4|4012.4|4019.8|4013.8|4019.8|4013.8|4018.3|4012.3|14
1735656090000|2024-12-31 14:41:30|4019.4|4013.4|4017.4|4011.4|4019.4|4013.4|4017.4|4011.4|26
1735656100000|2024-12-31 14:41:40|4017.8|4011.8|4016.4|4010.4|4018.4|4012.4|4016.4|4010.4|13
1735656110000|2024-12-31 14:41:50|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|5
1735656120000|2024-12-31 14:42:00|4014.3|4008.3|4014.4|4008.4|4014.4|4008.4|4014.3|4008.3|7
1735656130000|2024-12-31 14:42:10|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4014.3|4008.3|14
1735656140000|2024-12-31 14:42:20|4015.4|4009.4|4014.4|4008.4|4015.8|4009.8|4014.3|4008.3|16
1735656150000|2024-12-31 14:42:30|4014.3|4008.3|4015.4|4009.4|4015.4|4009.4|4014.3|4008.3|1
1735656160000|2024-12-31 14:42:40|4014.8|4008.8|4016.3|4010.3|4016.4|4010.4|4014.8|4008.8|13
1735656170000|2024-12-31 14:42:50|4015.4|4009.4|4015.3|4009.3|4015.4|4009.4|4014.3|4008.3|12
1735656180000|2024-12-31 14:43:00|4015.4|4009.4|4015.3|4009.3|4015.4|4009.4|4014.3|4008.3|21
1735656190000|2024-12-31 14:43:10|4014.8|4008.8|4014.4|4008.4|4015.3|4009.3|4014.3|4008.3|2
1735656200000|2024-12-31 14:43:20|4014.3|4008.3|4012.4|4006.4|4014.3|4008.3|4012.4|4006.4|20
1735656210000|2024-12-31 14:43:30|4012.3|4006.3|4013.4|4007.4|4013.4|4007.4|4012.3|4006.3|8
1735656220000|2024-12-31 14:43:40|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1735656230000|2024-12-31 14:43:50|4013.3|4007.3|4008.9|4002.9|4013.4|4007.4|4008.9|4002.9|28
1735656240000|2024-12-31 14:44:00|4009.3|4003.3|4008.4|4002.4|4009.3|4003.3|4008.3|4002.3|9
1735656250000|2024-12-31 14:44:10|4009.4|4003.4|4009.4|4003.4|4011.4|4005.4|4009.4|4003.4|22
1735656260000|2024-12-31 14:44:20|4009.8|4003.8|4011.3|4005.3|4011.4|4005.4|4009.4|4003.4|13
1735656270000|2024-12-31 14:44:30|4011.4|4005.4|4012.4|4006.4|4012.4|4006.4|4011.4|4005.4|6
1735656280000|2024-12-31 14:44:40|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.4|4005.4|12
1735656290000|2024-12-31 14:44:50|4011.4|4005.4|4011.4|4005.4|4011.8|4005.8|4011.3|4005.3|5
1735656300000|2024-12-31 14:45:00|4011.8|4005.8|4012.3|4006.3|4012.3|4006.3|4011.4|4005.4|2
1735656310000|2024-12-31 14:45:10|4010.4|4004.4|4013.4|4007.4|4013.4|4007.4|4010.3|4004.3|17
1735656320000|2024-12-31 14:45:20|4014.4|4008.4|4015.3|4009.3|4015.4|4009.4|4014.4|4008.4|9
1735656330000|2024-12-31 14:45:30|4015.4|4009.4|4014.4|4008.4|4015.4|4009.4|4014.3|4008.3|8
1735656340000|2024-12-31 14:45:40|4014.3|4008.3|4014.4|4008.4|4014.4|4008.4|4013.8|4007.8|3
1735656350000|2024-12-31 14:45:50|4014.3|4008.3|4013.4|4007.4|4014.3|4008.3|4013.3|4007.3|17
1735656360000|2024-12-31 14:46:00|4013.8|4007.8|4014.3|4008.3|4014.4|4008.4|4013.8|4007.8|9
1735656370000|2024-12-31 14:46:10|4013.4|4007.4|4014.4|4008.4|4014.4|4008.4|4013.4|4007.4|11
1735656380000|2024-12-31 14:46:20|4014.3|4008.3|4009.4|4003.4|4014.3|4008.3|4009.4|4003.4|15
1735656390000|2024-12-31 14:46:30|4010.3|4004.3|4010.4|4004.4|4011.3|4005.3|4009.3|4003.3|24
1735656400000|2024-12-31 14:46:40|4010.8|4004.8|4013.3|4007.3|4013.3|4007.3|4010.8|4004.8|5
1735656410000|2024-12-31 14:46:50|4012.4|4006.4|4011.4|4005.4|4012.4|4006.4|4011.3|4005.3|10
1735656420000|2024-12-31 14:47:00|4011.9|4005.9|4009.4|4003.4|4011.9|4005.9|4008.4|4002.4|20
1735656430000|2024-12-31 14:47:10|4010.4|4004.4|4012.4|4006.4|4012.4|4006.4|4010.4|4004.4|11
1735656440000|2024-12-31 14:47:20|4012.3|4006.3|4010.4|4004.4|4013.3|4007.3|4010.4|4004.4|9
1735656450000|2024-12-31 14:47:30|4010.3|4004.3|4011.8|4005.8|4011.9|4005.9|4010.3|4004.3|16
1735656460000|2024-12-31 14:47:40|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4011.3|4005.3|1
1735656470000|2024-12-31 14:47:50|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4011.3|4005.3|11
1735656480000|2024-12-31 14:48:00|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.3|4005.3|1
1735656490000|2024-12-31 14:48:10|4011.3|4005.3|4011.4|4005.4|4011.4|4005.4|4010.3|4004.3|27
1735656500000|2024-12-31 14:48:20|4011.8|4005.8|4010.4|4004.4|4011.8|4005.8|4010.4|4004.4|14
1735656510000|2024-12-31 14:48:30|4010.3|4004.3|4010.3|4004.3|4010.4|4004.4|4010.3|4004.3|0
1735656520000|2024-12-31 14:48:40|4011.3|4005.3|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|12
1735656530000|2024-12-31 14:48:50|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4011.3|4005.3|1
1735656540000|2024-12-31 14:49:00|4011.4|4005.4|4009.4|4003.4|4011.4|4005.4|4009.4|4003.4|14
1735656550000|2024-12-31 14:49:10|4010.3|4004.3|4011.3|4005.3|4011.4|4005.4|4010.3|4004.3|4
1735656560000|2024-12-31 14:49:20|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.3|4005.3|4
1735656570000|2024-12-31 14:49:30|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.3|4006.3|3
1735656580000|2024-12-31 14:49:40|4012.3|4006.3|4008.4|4002.4|4012.3|4006.3|4008.4|4002.4|35
1735656590000|2024-12-31 14:49:50|4008.8|4002.8|4008.4|4002.4|4008.8|4002.8|4008.3|4002.3|3
1735656600000|2024-12-31 14:50:00|4008.3|4002.3|4008.8|4002.8|4009.8|4003.8|4008.3|4002.3|21
1735656610000|2024-12-31 14:50:10|4008.3|4002.3|4008.8|4002.8|4009.4|4003.4|4008.3|4002.3|25
1735656620000|2024-12-31 14:50:20|4008.9|4002.9|4008.3|4002.3|4009.3|4003.3|4008.3|4002.3|12
1735656640000|2024-12-31 14:50:40|4007.8|4001.8|4007.4|4001.4|4007.8|4001.8|4007.3|4001.3|16
1735656650000|2024-12-31 14:50:50|4007.3|4001.3|4007.4|4001.4|4007.4|4001.4|4007.3|4001.3|1
1735656660000|2024-12-31 14:51:00|4008.3|4002.3|4007.4|4001.4|4008.8|4002.8|4007.3|4001.3|24
1735656670000|2024-12-31 14:51:10|||||||||51
1735656680000|2024-12-31 14:51:20|4008.4|4002.4|4008.3|4002.3|4008.4|4002.4|4008.3|4002.3|2
1735656690000|2024-12-31 14:51:30|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.3|4002.3|0
1735656700000|2024-12-31 14:51:40|4008.3|4002.3|4008.4|4002.4|4008.4|4002.4|4008.3|4002.3|3
1735656710000|2024-12-31 14:51:50|4008.3|4002.3|4006.4|4000.4|4008.3|4002.3|4006.4|4000.4|2
1735656720000|2024-12-31 14:52:00|4005.4|3999.4|4003.4|3997.4|4005.4|3999.4|4003.4|3997.4|23
1735656730000|2024-12-31 14:52:10|4004.3|3998.3|4003.8|3997.8|4004.4|3998.4|4003.3|3997.3|11
1735656740000|2024-12-31 14:52:20|4004.3|3998.3|4004.3|3998.3|4004.4|3998.4|4004.3|3998.3|0
1735656750000|2024-12-31 14:52:30|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4004.4|3998.4|27
1735656760000|2024-12-31 14:52:40|||||||||10
1735656770000|2024-12-31 14:52:50|4004.3|3998.3|4005.4|3999.4|4005.4|3999.4|4004.3|3998.3|20
1735656780000|2024-12-31 14:53:00|4005.8|3999.8|4008.3|4002.3|4008.4|4002.4|4005.4|3999.4|29
1735656790000|2024-12-31 14:53:10|4008.4|4002.4|4008.3|4002.3|4008.4|4002.4|4007.8|4001.8|38
1735656800000|2024-12-31 14:53:20|4006.4|4000.4|4007.3|4001.3|4007.4|4001.4|4006.3|4000.3|29
1735656810000|2024-12-31 14:53:30|4007.4|4001.4|4006.4|4000.4|4007.4|4001.4|4005.8|3999.8|74
1735656820000|2024-12-31 14:53:40|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|38
1735656830000|2024-12-31 14:53:50|4006.4|4000.4|4007.4|4001.4|4007.4|4001.4|4006.4|4000.4|13
1735656840000|2024-12-31 14:54:00|4007.8|4001.8|4009.3|4003.3|4009.3|4003.3|4007.8|4001.8|44
1735656850000|2024-12-31 14:54:10|4009.8|4003.8|4014.3|4008.3|4014.3|4008.3|4009.8|4003.8|246
1735656860000|2024-12-31 14:54:20|4013.3|4007.3|4014.3|4008.3|4014.3|4008.3|4013.3|4007.3|13
1735656870000|2024-12-31 14:54:30|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|21
1735656880000|2024-12-31 14:54:40|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|12
1735656890000|2024-12-31 14:54:50|||||||||13
1735656900000|2024-12-31 14:55:00|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|14
1735656910000|2024-12-31 14:55:10|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|16
1735656920000|2024-12-31 14:55:20|4013.3|4007.3|4013.8|4007.8|4013.8|4007.8|4013.3|4007.3|23
1735656930000|2024-12-31 14:55:30|4014.3|4008.3|4013.3|4007.3|4014.3|4008.3|4013.3|4007.3|17
1735656940000|2024-12-31 14:55:40|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4
1735656950000|2024-12-31 14:55:50|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|6
1735656960000|2024-12-31 14:56:00|||||||||11
1735656970000|2024-12-31 14:56:10|4012.3|4006.3|4013.3|4007.3|4013.3|4007.3|4012.3|4006.3|16
1735656980000|2024-12-31 14:56:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|35
1735656990000|2024-12-31 14:56:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|14
1735657000000|2024-12-31 14:56:40|4013.3|4007.3|4014.3|4008.3|4014.3|4008.3|4013.3|4007.3|20
1735657010000|2024-12-31 14:56:50|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.3|4007.3|28
1735657020000|2024-12-31 14:57:00|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|7
1735657030000|2024-12-31 14:57:10|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|32
1735657040000|2024-12-31 14:57:20|||||||||18
1735657050000|2024-12-31 14:57:30|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|19
1735657060000|2024-12-31 14:57:40|4015.8|4009.8|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|21
1735657070000|2024-12-31 14:57:50|4016.3|4010.3|4015.3|4009.3|4016.3|4010.3|4015.3|4009.3|9
1735657080000|2024-12-31 14:58:00|4015.8|4009.8|4014.3|4008.3|4015.8|4009.8|4014.3|4008.3|16
1735657090000|2024-12-31 14:58:10|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.3|4007.3|19
1735657100000|2024-12-31 14:58:20|4013.8|4007.8|4013.3|4007.3|4014.3|4008.3|4013.3|4007.3|16
1735657110000|2024-12-31 14:58:30|4013.8|4007.8|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|29
1735657120000|2024-12-31 14:58:40|4014.3|4008.3|4013.3|4007.3|4014.3|4008.3|4013.3|4007.3|47
1735657130000|2024-12-31 14:58:50|4012.3|4006.3|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|42
1735657140000|2024-12-31 14:59:00|4013.2|4007.2|4012.8|4006.8|4013.3|4007.3|4012.3|4006.3|26
1735657150000|2024-12-31 14:59:10|4013.3|4007.3|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|5
1735657160000|2024-12-31 14:59:20|4014.8|4008.8|4014.3|4008.3|4015.3|4009.3|4014.3|4008.3|64
1735657170000|2024-12-31 14:59:30|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|7
1735657180000|2024-12-31 14:59:40|4015.8|4009.8|4018.3|4012.3|4018.3|4012.3|4015.8|4009.8|8
1735657190000|2024-12-31 14:59:50|4019.3|4013.3|4020.3|4014.3|4020.3|4014.3|4019.3|4013.3|14
1735657200000|2024-12-31 15:00:00|4022.3|4016.3|4021.3|4015.3|4022.3|4016.3|4021.3|4015.3|17
1735657210000|2024-12-31 15:00:10|4022.3|4016.3|4023.3|4017.3|4023.3|4017.3|4022.3|4016.3|15
1735657220000|2024-12-31 15:00:20|4021.8|4015.8|4023.8|4017.8|4023.8|4017.8|4021.3|4015.3|32
1735657230000|2024-12-31 15:00:30|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.3|4016.3|14
1735657240000|2024-12-31 15:00:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4022.8|4016.8|4
1735657250000|2024-12-31 15:00:50|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|10
1735657260000|2024-12-31 15:01:00|4025.3|4019.3|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|23
1735657270000|2024-12-31 15:01:10|4026.3|4020.3|4027.3|4021.3|4027.8|4021.8|4026.3|4020.3|15
1735657280000|2024-12-31 15:01:20|4026.3|4020.3|4027.3|4021.3|4027.3|4021.3|4026.3|4020.3|17
1735657290000|2024-12-31 15:01:30|||||||||3
1735657300000|2024-12-31 15:01:40|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|6
1735657310000|2024-12-31 15:01:50|4026.8|4020.8|4026.3|4020.3|4026.8|4020.8|4026.3|4020.3|8
1735657320000|2024-12-31 15:02:00|4025.3|4019.3|4026.3|4020.3|4026.3|4020.3|4025.3|4019.3|25
1735657330000|2024-12-31 15:02:10|4025.3|4019.3|4025.8|4019.8|4026.3|4020.3|4025.3|4019.3|13
1735657340000|2024-12-31 15:02:20|4025.3|4019.3|4027.3|4021.3|4027.3|4021.3|4025.3|4019.3|9
1735657350000|2024-12-31 15:02:30|||||||||1
1735657360000|2024-12-31 15:02:40|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|5
1735657370000|2024-12-31 15:02:50|||||||||2
1735657380000|2024-12-31 15:03:00|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|17
1735657390000|2024-12-31 15:03:10|4025.8|4019.8|4026.3|4020.3|4026.8|4020.8|4025.3|4019.3|74
1735657400000|2024-12-31 15:03:20|4025.3|4019.3|4025.3|4019.3|4026.3|4020.3|4025.3|4019.3|7
1735657410000|2024-12-31 15:03:30|4025.8|4019.8|4025.3|4019.3|4026.3|4020.3|4025.3|4019.3|61
1735657420000|2024-12-31 15:03:40|||||||||7
1735657430000|2024-12-31 15:03:50|4024.3|4018.3|4025.3|4019.3|4025.3|4019.3|4024.3|4018.3|4
1735657440000|2024-12-31 15:04:00|4024.3|4018.3|4025.3|4019.3|4025.3|4019.3|4024.3|4018.3|19
1735657450000|2024-12-31 15:04:10|4025.8|4019.8|4025.3|4019.3|4025.8|4019.8|4025.3|4019.3|7
1735657460000|2024-12-31 15:04:20|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|18
1735657470000|2024-12-31 15:04:30|4024.8|4018.8|4025.3|4019.3|4025.3|4019.3|4024.8|4018.8|10
1735657480000|2024-12-31 15:04:40|||||||||1
1735657490000|2024-12-31 15:04:50|4026.3|4020.3|4028.3|4022.3|4028.3|4022.3|4026.3|4020.3|35
1735657500000|2024-12-31 15:05:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|5
1735657510000|2024-12-31 15:05:10|||||||||1
1735657520000|2024-12-31 15:05:20|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|12
1735657530000|2024-12-31 15:05:30|4030.4|4024.4|4030.3|4024.3|4030.4|4024.4|4030.3|4024.3|3
1735657540000|2024-12-31 15:05:40|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|12
1735657550000|2024-12-31 15:05:50|4028.4|4022.4|4029.3|4023.3|4029.3|4023.3|4028.4|4022.4|9
1735657560000|2024-12-31 15:06:00|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4027.8|4021.8|24
1735657570000|2024-12-31 15:06:10|4028.8|4022.8|4029.3|4023.3|4029.3|4023.3|4028.8|4022.8|2
1735657580000|2024-12-31 15:06:20|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|4
1735657590000|2024-12-31 15:06:30|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|7
1735657600000|2024-12-31 15:06:40|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|5
1735657610000|2024-12-31 15:06:50|||||||||4
1735657620000|2024-12-31 15:07:00|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|9
1735657630000|2024-12-31 15:07:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4
1735657640000|2024-12-31 15:07:20|||||||||1
1735657660000|2024-12-31 15:07:40|4029.3|4023.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|7
1735657670000|2024-12-31 15:07:50|4029.4|4023.4|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|16
1735657680000|2024-12-31 15:08:00|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|14
1735657690000|2024-12-31 15:08:10|4030.4|4024.4|4030.3|4024.3|4030.4|4024.4|4030.3|4024.3|9
1735657700000|2024-12-31 15:08:20|4029.3|4023.3|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|11
1735657710000|2024-12-31 15:08:30|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|105
1735657720000|2024-12-31 15:08:40|4028.3|4022.3|4026.8|4020.8|4028.3|4022.3|4026.3|4020.3|12
1735657730000|2024-12-31 15:08:50|4027.3|4021.3|4028.3|4022.3|4028.3|4022.3|4027.3|4021.3|6
1735657740000|2024-12-31 15:09:00|4027.8|4021.8|4029.3|4023.3|4029.3|4023.3|4027.8|4021.8|15
1735657750000|2024-12-31 15:09:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|7
1735657760000|2024-12-31 15:09:20|||||||||3
1735657770000|2024-12-31 15:09:30|4031.3|4025.3|4033.3|4027.3|4033.3|4027.3|4031.3|4025.3|20
1735657780000|2024-12-31 15:09:40|4032.3|4026.3|4031.3|4025.3|4032.3|4026.3|4030.3|4024.3|20
1735657790000|2024-12-31 15:09:50|4031.8|4025.8|4031.8|4025.8|4032.3|4026.3|4031.3|4025.3|5
1735657800000|2024-12-31 15:10:00|4031.3|4025.3|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|15
1735657810000|2024-12-31 15:10:10|4033.2|4027.2|4033.3|4027.3|4033.3|4027.3|4031.8|4025.8|24
1735657820000|2024-12-31 15:10:20|4032.8|4026.8|4032.3|4026.3|4033.3|4027.3|4032.3|4026.3|7
1735657830000|2024-12-31 15:10:30|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|9
1735657840000|2024-12-31 15:10:40|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4030.3|4024.3|23
1735657850000|2024-12-31 15:10:50|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|1
1735657860000|2024-12-31 15:11:00|4030.3|4024.3|4031.3|4025.3|4031.3|4025.3|4030.3|4024.3|11
1735657870000|2024-12-31 15:11:10|4031.8|4025.8|4032.3|4026.3|4032.3|4026.3|4031.8|4025.8|18
1735657880000|2024-12-31 15:11:20|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|13
1735657900000|2024-12-31 15:11:40|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|4
1735657920000|2024-12-31 15:12:00|4029.8|4023.8|4028.3|4022.3|4029.8|4023.8|4027.8|4021.8|23
1735657930000|2024-12-31 15:12:10|4029.3|4023.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|7
1735657940000|2024-12-31 15:12:20|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|8
1735657950000|2024-12-31 15:12:30|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|3
1735657960000|2024-12-31 15:12:40|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|3
1735657970000|2024-12-31 15:12:50|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|1
1735657980000|2024-12-31 15:13:00|||||||||1
1735657990000|2024-12-31 15:13:10|4030.3|4024.3|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|21
1735658000000|2024-12-31 15:13:20|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|60
1735658010000|2024-12-31 15:13:30|4032.3|4026.3|4032.3|4026.3|4033.3|4027.3|4032.3|4026.3|11
1735658020000|2024-12-31 15:13:40|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|9
1735658030000|2024-12-31 15:13:50|||||||||2
1735658040000|2024-12-31 15:14:00|||||||||10
1735658050000|2024-12-31 15:14:10|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|9
1735658060000|2024-12-31 15:14:20|4028.3|4022.3|4027.3|4021.3|4028.3|4022.3|4026.8|4020.8|7
1735658070000|2024-12-31 15:14:30|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|9
1735658080000|2024-12-31 15:14:40|4027.3|4021.3|4027.8|4021.8|4027.8|4021.8|4027.3|4021.3|2
1735658090000|2024-12-31 15:14:50|4027.3|4021.3|4028.8|4022.8|4029.3|4023.3|4027.3|4021.3|5
1735658100000|2024-12-31 15:15:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|3
1735658110000|2024-12-31 15:15:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|9
1735658120000|2024-12-31 15:15:20|||||||||2
1735658130000|2024-12-31 15:15:30|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|1
1735658140000|2024-12-31 15:15:40|||||||||4
1735658150000|2024-12-31 15:15:50|4031.8|4025.8|4031.3|4025.3|4032.3|4026.3|4031.3|4025.3|13
1735658160000|2024-12-31 15:16:00|4031.8|4025.8|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|5
1735658170000|2024-12-31 15:16:10|4032.3|4026.3|4032.3|4026.3|4033.8|4027.8|4032.3|4026.3|22
1735658180000|2024-12-31 15:16:20|4031.8|4025.8|4032.8|4026.8|4033.3|4027.3|4031.8|4025.8|13
1735658190000|2024-12-31 15:16:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|3
1735658200000|2024-12-31 15:16:40|4032.8|4026.8|4031.3|4025.3|4032.8|4026.8|4031.3|4025.3|32
1735658210000|2024-12-31 15:16:50|4031.8|4025.8|4030.8|4024.8|4031.8|4025.8|4030.8|4024.8|2
1735658220000|2024-12-31 15:17:00|4030.4|4024.4|4028.3|4022.3|4030.9|4024.9|4028.3|4022.3|15
1735658230000|2024-12-31 15:17:10|4028.4|4022.4|4026.8|4020.8|4029.3|4023.3|4026.3|4020.3|22
1735658240000|2024-12-31 15:17:20|4026.3|4020.3|4025.8|4019.8|4026.3|4020.3|4025.3|4019.3|3
1735658250000|2024-12-31 15:17:30|4026.3|4020.3|4027.3|4021.3|4027.3|4021.3|4026.3|4020.3|5
1735658260000|2024-12-31 15:17:40|||||||||1
1735658270000|2024-12-31 15:17:50|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4027.4|4021.4|7
1735658280000|2024-12-31 15:18:00|4027.3|4021.3|4028.4|4022.4|4028.4|4022.4|4026.9|4020.9|12
1735658290000|2024-12-31 15:18:10|4029.3|4023.3|4029.3|4023.3|4030.8|4024.8|4029.3|4023.3|14
1735658300000|2024-12-31 15:18:20|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|4
1735658310000|2024-12-31 15:18:30|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|9
1735658330000|2024-12-31 15:18:50|||||||||2
1735658340000|2024-12-31 15:19:00|4030.3|4024.3|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|7
1735658350000|2024-12-31 15:19:10|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4028.9|4022.9|11
1735658360000|2024-12-31 15:19:20|4028.3|4022.3|4028.8|4022.8|4028.9|4022.9|4028.3|4022.3|41
1735658380000|2024-12-31 15:19:40|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|1
1735658390000|2024-12-31 15:19:50|4027.3|4021.3|4027.8|4021.8|4027.9|4021.9|4027.3|4021.3|11
1735658400000|2024-12-31 15:20:00|4026.9|4020.9|4027.3|4021.3|4027.3|4021.3|4026.9|4020.9|74
1735658410000|2024-12-31 15:20:10|4027.4|4021.4|4027.3|4021.3|4027.8|4021.8|4027.3|4021.3|2
1735658420000|2024-12-31 15:20:20|4027.8|4021.8|4025.4|4019.4|4027.8|4021.8|4025.4|4019.4|8
1735658430000|2024-12-31 15:20:30|4025.3|4019.3|4025.3|4019.3|4025.9|4019.9|4025.3|4019.3|3
1735658440000|2024-12-31 15:20:40|4025.8|4019.8|4024.3|4018.3|4025.8|4019.8|4023.8|4017.8|31
1735658450000|2024-12-31 15:20:50|4023.8|4017.8|4022.3|4016.3|4023.8|4017.8|4022.3|4016.3|13
1735658460000|2024-12-31 15:21:00|4022.9|4016.9|4024.8|4018.8|4024.8|4018.8|4022.4|4016.4|24
1735658470000|2024-12-31 15:21:10|4025.3|4019.3|4024.3|4018.3|4026.3|4020.3|4024.3|4018.3|9
1735658490000|2024-12-31 15:21:30|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.3|4017.3|6
1735658500000|2024-12-31 15:21:40|4025.3|4019.3|4026.3|4020.3|4026.3|4020.3|4025.3|4019.3|19
1735658510000|2024-12-31 15:21:50|4025.8|4019.8|4025.3|4019.3|4026.3|4020.3|4024.8|4018.8|8
1735658520000|2024-12-31 15:22:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|9
1735658530000|2024-12-31 15:22:10|4026.3|4020.3|4026.3|4020.3|4026.8|4020.8|4026.3|4020.3|6
1735658540000|2024-12-31 15:22:20|4025.8|4019.8|4029.3|4023.3|4029.3|4023.3|4025.8|4019.8|33
1735658550000|2024-12-31 15:22:30|4029.8|4023.8|4028.3|4022.3|4030.3|4024.3|4028.3|4022.3|13
1735658560000|2024-12-31 15:22:40|4027.8|4021.8|4029.8|4023.8|4029.8|4023.8|4027.8|4021.8|10
1735658570000|2024-12-31 15:22:50|4029.3|4023.3|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|3
1735658580000|2024-12-31 15:23:00|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4
1735658590000|2024-12-31 15:23:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|9
1735658600000|2024-12-31 15:23:20|4030.8|4024.8|4031.3|4025.3|4031.3|4025.3|4030.8|4024.8|2
1735658610000|2024-12-31 15:23:30|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|3
1735658620000|2024-12-31 15:23:40|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|3
1735658630000|2024-12-31 15:23:50|4030.8|4024.8|4031.3|4025.3|4031.3|4025.3|4030.8|4024.8|2
1735658640000|2024-12-31 15:24:00|4030.9|4024.9|4030.8|4024.8|4030.9|4024.9|4030.8|4024.8|6
1735658650000|2024-12-31 15:24:10|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.3|4024.3|2
1735658660000|2024-12-31 15:24:20|4030.3|4024.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|4
1735658670000|2024-12-31 15:24:30|4030.8|4024.8|4031.3|4025.3|4032.3|4026.3|4030.8|4024.8|19
1735658680000|2024-12-31 15:24:40|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|6
1735658690000|2024-12-31 15:24:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|20
1735658700000|2024-12-31 15:25:00|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|14
1735658710000|2024-12-31 15:25:10|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|47
1735658720000|2024-12-31 15:25:20|4028.3|4022.3|4028.3|4022.3|4029.3|4023.3|4027.3|4021.3|17
1735658730000|2024-12-31 15:25:30|4027.8|4021.8|4028.3|4022.3|4028.3|4022.3|4027.3|4021.3|6
1735658740000|2024-12-31 15:25:40|4027.3|4021.3|4030.3|4024.3|4030.3|4024.3|4027.3|4021.3|9
1735658750000|2024-12-31 15:25:50|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|3
1735658760000|2024-12-31 15:26:00|4029.3|4023.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|7
1735658770000|2024-12-31 15:26:10|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|3
1735658780000|2024-12-31 15:26:20|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|8
1735658790000|2024-12-31 15:26:30|4030.3|4024.3|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|9
1735658800000|2024-12-31 15:26:40|||||||||3
1735658810000|2024-12-31 15:26:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|1
1735658820000|2024-12-31 15:27:00|4029.9|4023.9|4030.3|4024.3|4030.3|4024.3|4029.8|4023.8|17
1735658830000|2024-12-31 15:27:10|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.8|4023.8|6
1735658840000|2024-12-31 15:27:20|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|6
1735658850000|2024-12-31 15:27:30|4032.3|4026.3|4031.3|4025.3|4032.3|4026.3|4031.3|4025.3|2
1735658860000|2024-12-31 15:27:40|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|18
1735658880000|2024-12-31 15:28:00|4029.3|4023.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|24
1735658890000|2024-12-31 15:28:10|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|4
1735658900000|2024-12-31 15:28:20|4030.8|4024.8|4029.3|4023.3|4030.8|4024.8|4029.3|4023.3|7
1735658920000|2024-12-31 15:28:40|4029.8|4023.8|4031.3|4025.3|4031.3|4025.3|4029.8|4023.8|6
1735658930000|2024-12-31 15:28:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4
1735658940000|2024-12-31 15:29:00|||||||||9
1735658950000|2024-12-31 15:29:10|4030.8|4024.8|4031.3|4025.3|4032.3|4026.3|4030.8|4024.8|14
1735658960000|2024-12-31 15:29:20|||||||||2
1735658970000|2024-12-31 15:29:30|4030.3|4024.3|4027.4|4021.4|4031.3|4025.3|4027.4|4021.4|43
1735658980000|2024-12-31 15:29:40|4027.8|4021.8|4026.3|4020.3|4027.8|4021.8|4026.3|4020.3|9
1735658990000|2024-12-31 15:29:50|||||||||7
1735659000000|2024-12-31 15:30:00|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.3|4020.3|20
1735659010000|2024-12-31 15:30:10|4027.8|4021.8|4026.8|4020.8|4027.8|4021.8|4026.8|4020.8|12
1735659020000|2024-12-31 15:30:20|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|6
1735659040000|2024-12-31 15:30:40|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|21
1735659050000|2024-12-31 15:30:50|4028.3|4022.3|4027.8|4021.8|4028.3|4022.3|4027.3|4021.3|11
1735659060000|2024-12-31 15:31:00|4027.3|4021.3|4028.3|4022.3|4028.3|4022.3|4027.3|4021.3|5
1735659070000|2024-12-31 15:31:10|4027.3|4021.3|4028.3|4022.3|4028.3|4022.3|4027.3|4021.3|16
1735659080000|2024-12-31 15:31:20|||||||||2
1735659090000|2024-12-31 15:31:30|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|3
1735659100000|2024-12-31 15:31:40|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|9
1735659110000|2024-12-31 15:31:50|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|5
1735659120000|2024-12-31 15:32:00|4029.3|4023.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|57
1735659130000|2024-12-31 15:32:10|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|2
1735659140000|2024-12-31 15:32:20|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735659150000|2024-12-31 15:32:30|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|6
1735659160000|2024-12-31 15:32:40|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|3
1735659170000|2024-12-31 15:32:50|4030.3|4024.3|4030.8|4024.8|4031.3|4025.3|4030.3|4024.3|6
1735659180000|2024-12-31 15:33:00|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|6
1735659190000|2024-12-31 15:33:10|4031.8|4025.8|4033.3|4027.3|4033.3|4027.3|4031.8|4025.8|13
1735659200000|2024-12-31 15:33:20|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|11
1735659210000|2024-12-31 15:33:30|4032.8|4026.8|4031.3|4025.3|4032.8|4026.8|4031.3|4025.3|7
1735659220000|2024-12-31 15:33:40|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|5
1735659230000|2024-12-31 15:33:50|||||||||2
1735659240000|2024-12-31 15:34:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|3
1735659250000|2024-12-31 15:34:10|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|3
1735659260000|2024-12-31 15:34:20|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|28
1735659270000|2024-12-31 15:34:30|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.8|4023.8|4
1735659280000|2024-12-31 15:34:40|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|1
1735659290000|2024-12-31 15:34:50|4030.3|4024.3|4030.8|4024.8|4031.3|4025.3|4030.3|4024.3|3
1735659300000|2024-12-31 15:35:00|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|5
1735659310000|2024-12-31 15:35:10|4029.3|4023.3|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|11
1735659320000|2024-12-31 15:35:20|4029.8|4023.8|4028.8|4022.8|4029.8|4023.8|4028.3|4022.3|7
1735659330000|2024-12-31 15:35:30|4028.3|4022.3|4028.8|4022.8|4028.8|4022.8|4028.3|4022.3|6
1735659340000|2024-12-31 15:35:40|4029.3|4023.3|4028.8|4022.8|4029.3|4023.3|4028.8|4022.8|2
1735659350000|2024-12-31 15:35:50|4029.3|4023.3|4028.8|4022.8|4030.8|4024.8|4028.8|4022.8|11
1735659360000|2024-12-31 15:36:00|4029.3|4023.3|4028.3|4022.3|4029.3|4023.3|4028.3|4022.3|2
1735659370000|2024-12-31 15:36:10|4028.8|4022.8|4028.8|4022.8|4029.3|4023.3|4028.8|4022.8|5
1735659380000|2024-12-31 15:36:20|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|7
1735659390000|2024-12-31 15:36:30|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|6
1735659400000|2024-12-31 15:36:40|4028.8|4022.8|4029.3|4023.3|4029.3|4023.3|4028.8|4022.8|7
1735659410000|2024-12-31 15:36:50|||||||||5
1735659420000|2024-12-31 15:37:00|4030.3|4024.3|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|12
1735659430000|2024-12-31 15:37:10|4028.3|4022.3|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|9
1735659440000|2024-12-31 15:37:20|4029.3|4023.3|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|11
1735659450000|2024-12-31 15:37:30|4028.3|4022.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|7
1735659470000|2024-12-31 15:37:50|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|3
1735659480000|2024-12-31 15:38:00|4029.3|4023.3|4029.8|4023.8|4030.3|4024.3|4029.3|4023.3|2
1735659490000|2024-12-31 15:38:10|4030.3|4024.3|4031.3|4025.3|4031.3|4025.3|4030.3|4024.3|9
1735659500000|2024-12-31 15:38:20|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|13
1735659510000|2024-12-31 15:38:30|||||||||4
1735659520000|2024-12-31 15:38:40|4029.8|4023.8|4031.3|4025.3|4031.3|4025.3|4029.3|4023.3|11
1735659540000|2024-12-31 15:39:00|4032.3|4026.3|4031.3|4025.3|4032.3|4026.3|4031.3|4025.3|8
1735659550000|2024-12-31 15:39:10|4030.8|4024.8|4032.3|4026.3|4032.3|4026.3|4030.8|4024.8|13
1735659560000|2024-12-31 15:39:20|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|9
1735659570000|2024-12-31 15:39:30|4031.3|4025.3|4029.8|4023.8|4031.3|4025.3|4029.8|4023.8|64
1735659580000|2024-12-31 15:39:40|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|3
1735659590000|2024-12-31 15:39:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|3
1735659600000|2024-12-31 15:40:00|4030.8|4024.8|4031.3|4025.3|4031.8|4025.8|4030.3|4024.3|14
1735659620000|2024-12-31 15:40:20|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|4
1735659630000|2024-12-31 15:40:30|||||||||13
1735659640000|2024-12-31 15:40:40|||||||||1
1735659650000|2024-12-31 15:40:50|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4028.3|4022.3|103
1735659660000|2024-12-31 15:41:00|4029.8|4023.8|4031.3|4025.3|4031.3|4025.3|4029.8|4023.8|13
1735659670000|2024-12-31 15:41:10|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4029.8|4023.8|25
1735659680000|2024-12-31 15:41:20|4029.3|4023.3|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|7
1735659690000|2024-12-31 15:41:30|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|25
1735659700000|2024-12-31 15:41:40|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.3|4022.3|10
1735659710000|2024-12-31 15:41:50|4029.3|4023.3|4028.4|4022.4|4029.3|4023.3|4028.3|4022.3|10
1735659720000|2024-12-31 15:42:00|4028.3|4022.3|4028.3|4022.3|4029.3|4023.3|4028.3|4022.3|14
1735659730000|2024-12-31 15:42:10|4027.3|4021.3|4027.8|4021.8|4028.3|4022.3|4027.3|4021.3|67
1735659740000|2024-12-31 15:42:20|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|10
1735659750000|2024-12-31 15:42:30|4027.4|4021.4|4027.8|4021.8|4027.8|4021.8|4027.4|4021.4|8
1735659760000|2024-12-31 15:42:40|4027.3|4021.3|4026.3|4020.3|4027.3|4021.3|4025.8|4019.8|11
1735659770000|2024-12-31 15:42:50|4025.8|4019.8|4026.3|4020.3|4026.8|4020.8|4025.8|4019.8|10
1735659780000|2024-12-31 15:43:00|4026.8|4020.8|4028.3|4022.3|4028.3|4022.3|4026.8|4020.8|7
1735659790000|2024-12-31 15:43:10|4027.3|4021.3|4024.8|4018.8|4027.3|4021.3|4024.8|4018.8|36
1735659800000|2024-12-31 15:43:20|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|6
1735659810000|2024-12-31 15:43:30|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1735659830000|2024-12-31 15:43:50|4029.3|4023.3|4031.3|4025.3|4031.3|4025.3|4029.3|4023.3|56
1735659840000|2024-12-31 15:44:00|4032.3|4026.3|4036.3|4030.3|4036.3|4030.3|4032.3|4026.3|24
1735659850000|2024-12-31 15:44:10|4035.8|4029.8|4035.8|4029.8|4036.3|4030.3|4035.8|4029.8|23
1735659860000|2024-12-31 15:44:20|4035.3|4029.3|4037.3|4031.3|4037.3|4031.3|4035.3|4029.3|8
1735659870000|2024-12-31 15:44:30|4035.8|4029.8|4036.8|4030.8|4037.3|4031.3|4035.3|4029.3|16
1735659880000|2024-12-31 15:44:40|4037.3|4031.3|4036.3|4030.3|4037.3|4031.3|4036.3|4030.3|2
1735659890000|2024-12-31 15:44:50|4035.4|4029.4|4035.3|4029.3|4035.8|4029.8|4035.3|4029.3|1
1735659900000|2024-12-31 15:45:00|4035.8|4029.8|4037.3|4031.3|4037.3|4031.3|4035.8|4029.8|7
1735659910000|2024-12-31 15:45:10|||||||||37
1735659920000|2024-12-31 15:45:20|4036.3|4030.3|4036.3|4030.3|4037.3|4031.3|4036.3|4030.3|36
1735659930000|2024-12-31 15:45:30|4036.8|4030.8|4037.8|4031.8|4037.8|4031.8|4036.3|4030.3|7
1735659940000|2024-12-31 15:45:40|4037.3|4031.3|4037.3|4031.3|4037.8|4031.8|4036.3|4030.3|7
1735659950000|2024-12-31 15:45:50|4036.8|4030.8|4035.3|4029.3|4036.8|4030.8|4035.3|4029.3|9
1735659960000|2024-12-31 15:46:00|4034.8|4028.8|4036.8|4030.8|4037.3|4031.3|4034.8|4028.8|5
1735659970000|2024-12-31 15:46:10|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|9
1735659980000|2024-12-31 15:46:20|4036.8|4030.8|4036.3|4030.3|4037.3|4031.3|4036.3|4030.3|13
1735659990000|2024-12-31 15:46:30|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|1
1735660000000|2024-12-31 15:46:40|||||||||1
1735660010000|2024-12-31 15:46:50|4036.3|4030.3|4039.3|4033.3|4039.3|4033.3|4036.3|4030.3|140
1735660020000|2024-12-31 15:47:00|4038.3|4032.3|4040.3|4034.3|4040.3|4034.3|4038.3|4032.3|51
1735660030000|2024-12-31 15:47:10|||||||||43
1735660040000|2024-12-31 15:47:20|||||||||6
1735660050000|2024-12-31 15:47:30|4038.3|4032.3|4040.3|4034.3|4041.3|4035.3|4038.3|4032.3|62
1735660060000|2024-12-31 15:47:40|4040.8|4034.8|4046.3|4040.3|4046.8|4040.8|4040.3|4034.3|15
1735660070000|2024-12-31 15:47:50|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.3|4039.3|13
1735660080000|2024-12-31 15:48:00|4046.8|4040.8|4048.7|4042.7|4048.8|4042.8|4046.8|4040.8|22
1735660090000|2024-12-31 15:48:10|4048.3|4042.3|4048.8|4042.8|4049.3|4043.3|4047.4|4041.4|43
1735660100000|2024-12-31 15:48:20|4048.3|4042.3|4049.3|4043.3|4049.3|4043.3|4048.3|4042.3|5
1735660110000|2024-12-31 15:48:30|4048.8|4042.8|4048.3|4042.3|4048.8|4042.8|4047.9|4041.9|32
1735660120000|2024-12-31 15:48:40|4048.8|4042.8|4045.8|4039.8|4049.3|4043.3|4045.8|4039.8|21
1735660130000|2024-12-31 15:48:50|4044.9|4038.9|4045.3|4039.3|4046.3|4040.3|4044.9|4038.9|7
1735660140000|2024-12-31 15:49:00|4048.3|4042.3|4045.3|4039.3|4048.3|4042.3|4045.3|4039.3|143
1735660150000|2024-12-31 15:49:10|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|1
1735660160000|2024-12-31 15:49:20|4045.8|4039.8|4044.3|4038.3|4045.8|4039.8|4044.3|4038.3|14
1735660170000|2024-12-31 15:49:30|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|5
1735660180000|2024-12-31 15:49:40|4044.3|4038.3|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|0
1735660200000|2024-12-31 15:50:00|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4043.3|4037.3|6
1735660210000|2024-12-31 15:50:10|4043.3|4037.3|4043.3|4037.3|4044.8|4038.8|4043.3|4037.3|21
1735660220000|2024-12-31 15:50:20|4043.8|4037.8|4040.3|4034.3|4043.8|4037.8|4040.3|4034.3|7
1735660230000|2024-12-31 15:50:30|4040.8|4034.8|4040.3|4034.3|4041.3|4035.3|4040.3|4034.3|11
1735660240000|2024-12-31 15:50:40|4039.8|4033.8|4040.3|4034.3|4040.3|4034.3|4039.8|4033.8|3
1735660250000|2024-12-31 15:50:50|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|3
1735660260000|2024-12-31 15:51:00|||||||||1
1735660270000|2024-12-31 15:51:10|4038.3|4032.3|4037.3|4031.3|4038.3|4032.3|4037.3|4031.3|12
1735660280000|2024-12-31 15:51:20|4037.4|4031.4|4039.3|4033.3|4039.3|4033.3|4037.4|4031.4|14
1735660290000|2024-12-31 15:51:30|4038.8|4032.8|4037.3|4031.3|4038.8|4032.8|4037.3|4031.3|3
1735660300000|2024-12-31 15:51:40|4038.3|4032.3|4038.3|4032.3|4038.8|4032.8|4038.3|4032.3|4
1735660310000|2024-12-31 15:51:50|4038.8|4032.8|4039.8|4033.8|4040.3|4034.3|4038.8|4032.8|6
1735660320000|2024-12-31 15:52:00|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|0
1735660330000|2024-12-31 15:52:10|4040.8|4034.8|4041.3|4035.3|4041.8|4035.8|4040.8|4034.8|3
1735660340000|2024-12-31 15:52:20|4040.3|4034.3|4041.3|4035.3|4041.8|4035.8|4040.3|4034.3|7
1735660350000|2024-12-31 15:52:30|4042.3|4036.3|4043.3|4037.3|4043.3|4037.3|4042.3|4036.3|5
1735660360000|2024-12-31 15:52:40|||||||||1
1735660370000|2024-12-31 15:52:50|4043.8|4037.8|4043.3|4037.3|4043.8|4037.8|4042.8|4036.8|5
1735660380000|2024-12-31 15:53:00|4043.8|4037.8|4044.3|4038.3|4044.3|4038.3|4042.8|4036.8|12
1735660390000|2024-12-31 15:53:10|4043.8|4037.8|4044.8|4038.8|4045.3|4039.3|4043.8|4037.8|8
1735660400000|2024-12-31 15:53:20|4044.3|4038.3|4043.3|4037.3|4044.3|4038.3|4043.3|4037.3|7
1735660420000|2024-12-31 15:53:40|4043.4|4037.4|4043.3|4037.3|4043.4|4037.4|4043.3|4037.3|2
1735660440000|2024-12-31 15:54:00|||||||||3
1735660450000|2024-12-31 15:54:10|4044.3|4038.3|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|25
1735660460000|2024-12-31 15:54:20|4043.3|4037.3|4043.3|4037.3|4043.8|4037.8|4043.3|4037.3|0
1735660470000|2024-12-31 15:54:30|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|9
1735660480000|2024-12-31 15:54:40|4041.8|4035.8|4042.3|4036.3|4042.3|4036.3|4041.8|4035.8|3
1735660490000|2024-12-31 15:54:50|4043.3|4037.3|4042.3|4036.3|4043.3|4037.3|4042.3|4036.3|23
1735660500000|2024-12-31 15:55:00|4043.3|4037.3|4045.3|4039.3|4045.8|4039.8|4043.3|4037.3|61
1735660510000|2024-12-31 15:55:10|4044.3|4038.3|4044.3|4038.3|4044.4|4038.4|4044.3|4038.3|7
1735660520000|2024-12-31 15:55:20|||||||||27
1735660530000|2024-12-31 15:55:30|4042.8|4036.8|4042.3|4036.3|4043.3|4037.3|4041.3|4035.3|9
1735660540000|2024-12-31 15:55:40|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|5
1735660550000|2024-12-31 15:55:50|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4041.8|4035.8|5
1735660560000|2024-12-31 15:56:00|4041.8|4035.8|4041.8|4035.8|4042.8|4036.8|4041.8|4035.8|6
1735660570000|2024-12-31 15:56:10|4041.4|4035.4|4041.8|4035.8|4041.8|4035.8|4041.3|4035.3|7
1735660580000|2024-12-31 15:56:20|4041.3|4035.3|4040.8|4034.8|4041.3|4035.3|4040.8|4034.8|20
1735660590000|2024-12-31 15:56:30|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|1
1735660600000|2024-12-31 15:56:40|||||||||4
1735660610000|2024-12-31 15:56:50|4042.3|4036.3|4040.3|4034.3|4042.3|4036.3|4040.3|4034.3|11
1735660620000|2024-12-31 15:57:00|4039.3|4033.3|4039.3|4033.3|4040.3|4034.3|4039.3|4033.3|7
1735660630000|2024-12-31 15:57:10|4038.8|4032.8|4037.8|4031.8|4039.3|4033.3|4037.8|4031.8|9
1735660640000|2024-12-31 15:57:20|4037.3|4031.3|4037.8|4031.8|4037.8|4031.8|4037.3|4031.3|4
1735660650000|2024-12-31 15:57:30|4038.3|4032.3|4037.8|4031.8|4038.3|4032.3|4037.8|4031.8|3
1735660660000|2024-12-31 15:57:40|4038.3|4032.3|4036.3|4030.3|4038.3|4032.3|4036.3|4030.3|12
1735660670000|2024-12-31 15:57:50|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|11
1735660680000|2024-12-31 15:58:00|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|3
1735660690000|2024-12-31 15:58:10|4038.3|4032.3|4037.3|4031.3|4038.3|4032.3|4036.8|4030.8|7
1735660700000|2024-12-31 15:58:20|4036.3|4030.3|4036.3|4030.3|4037.3|4031.3|4035.8|4029.8|12
1735660710000|2024-12-31 15:58:30|4035.8|4029.8|4038.8|4032.8|4038.8|4032.8|4035.8|4029.8|276
1735660720000|2024-12-31 15:58:40|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1735660730000|2024-12-31 15:58:50|||||||||4
1735660740000|2024-12-31 15:59:00|4038.8|4032.8|4038.3|4032.3|4038.8|4032.8|4038.3|4032.3|2
1735660760000|2024-12-31 15:59:20|4037.8|4031.8|4037.3|4031.3|4037.8|4031.8|4037.3|4031.3|3
1735660770000|2024-12-31 15:59:30|4036.8|4030.8|4035.8|4029.8|4036.8|4030.8|4035.8|4029.8|3
1735660780000|2024-12-31 15:59:40|4036.3|4030.3|4035.3|4029.3|4036.3|4030.3|4035.3|4029.3|3
1735660790000|2024-12-31 15:59:50|4034.8|4028.8|4035.3|4029.3|4035.3|4029.3|4034.3|4028.3|20
1735660800000|2024-12-31 16:00:00|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|11
1735660810000|2024-12-31 16:00:10|4035.3|4029.3|4033.8|4027.8|4035.3|4029.3|4033.3|4027.3|7
1735660820000|2024-12-31 16:00:20|4033.3|4027.3|4033.4|4027.4|4033.4|4027.4|4033.3|4027.3|3
1735660830000|2024-12-31 16:00:30|4033.3|4027.3|4030.4|4024.4|4033.3|4027.3|4030.4|4024.4|56
1735660840000|2024-12-31 16:00:40|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4029.3|4023.3|13
1735660850000|2024-12-31 16:00:50|4031.3|4025.3|4029.3|4023.3|4031.3|4025.3|4029.3|4023.3|14
1735660860000|2024-12-31 16:01:00|4030.3|4024.3|4029.3|4023.3|4031.3|4025.3|4029.3|4023.3|19
1735660870000|2024-12-31 16:01:10|4028.8|4022.8|4027.3|4021.3|4028.8|4022.8|4027.3|4021.3|34
1735660880000|2024-12-31 16:01:20|4026.3|4020.3|4026.3|4020.3|4027.3|4021.3|4026.3|4020.3|59
1735660890000|2024-12-31 16:01:30|4026.8|4020.8|4026.3|4020.3|4026.8|4020.8|4026.3|4020.3|6
1735660900000|2024-12-31 16:01:40|4025.8|4019.8|4023.3|4017.3|4025.8|4019.8|4023.3|4017.3|15
1735660910000|2024-12-31 16:01:50|||||||||1
1735660920000|2024-12-31 16:02:00|4023.8|4017.8|4026.3|4020.3|4026.3|4020.3|4023.8|4017.8|5
1735660930000|2024-12-31 16:02:10|4026.8|4020.8|4025.8|4019.8|4027.3|4021.3|4025.8|4019.8|15
1735660940000|2024-12-31 16:02:20|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4024.8|4018.8|3
1735660950000|2024-12-31 16:02:30|4026.3|4020.3|4027.3|4021.3|4027.3|4021.3|4026.3|4020.3|2
1735660960000|2024-12-31 16:02:40|4026.8|4020.8|4026.3|4020.3|4027.3|4021.3|4026.3|4020.3|3
1735660970000|2024-12-31 16:02:50|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4
1735660980000|2024-12-31 16:03:00|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|5
1735660990000|2024-12-31 16:03:10|4028.3|4022.3|4026.3|4020.3|4028.3|4022.3|4026.3|4020.3|16
1735661010000|2024-12-31 16:03:30|4026.8|4020.8|4027.3|4021.3|4027.8|4021.8|4026.8|4020.8|7
1735661020000|2024-12-31 16:03:40|4027.8|4021.8|4027.8|4021.8|4028.3|4022.3|4027.3|4021.3|7
1735661030000|2024-12-31 16:03:50|4027.3|4021.3|4027.8|4021.8|4028.3|4022.3|4026.8|4020.8|3
1735661040000|2024-12-31 16:04:00|4028.3|4022.3|4028.8|4022.8|4028.8|4022.8|4028.3|4022.3|6
1735661050000|2024-12-31 16:04:10|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4027.3|4021.3|7
1735661060000|2024-12-31 16:04:20|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|1
1735661070000|2024-12-31 16:04:30|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|1
1735661080000|2024-12-31 16:04:40|4026.8|4020.8|4026.8|4020.8|4027.3|4021.3|4026.3|4020.3|7
1735661090000|2024-12-31 16:04:50|4027.3|4021.3|4027.8|4021.8|4027.8|4021.8|4027.3|4021.3|5
1735661100000|2024-12-31 16:05:00|4028.3|4022.3|4027.8|4021.8|4028.3|4022.3|4027.3|4021.3|4
1735661110000|2024-12-31 16:05:10|4028.3|4022.3|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|3
1735661120000|2024-12-31 16:05:20|4030.3|4024.3|4027.8|4021.8|4030.3|4024.3|4027.3|4021.3|27
1735661130000|2024-12-31 16:05:30|4028.3|4022.3|4027.8|4021.8|4029.3|4023.3|4027.8|4021.8|4
1735661140000|2024-12-31 16:05:40|4028.3|4022.3|4030.3|4024.3|4030.3|4024.3|4028.3|4022.3|8
1735661150000|2024-12-31 16:05:50|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|6
1735661160000|2024-12-31 16:06:00|4028.8|4022.8|4026.8|4020.8|4028.8|4022.8|4026.8|4020.8|16
1735661170000|2024-12-31 16:06:10|4027.3|4021.3|4028.8|4022.8|4028.8|4022.8|4027.3|4021.3|10
1735661180000|2024-12-31 16:06:20|4029.3|4023.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|1
1735661190000|2024-12-31 16:06:30|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.4|4024.4|1
1735661200000|2024-12-31 16:06:40|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|2
1735661210000|2024-12-31 16:06:50|4030.4|4024.4|4030.3|4024.3|4030.9|4024.9|4030.3|4024.3|6
1735661220000|2024-12-31 16:07:00|4030.8|4024.8|4030.3|4024.3|4030.8|4024.8|4030.3|4024.3|15
1735661230000|2024-12-31 16:07:10|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|0
1735661240000|2024-12-31 16:07:20|4030.3|4024.3|4031.3|4025.3|4031.3|4025.3|4030.3|4024.3|5
1735661250000|2024-12-31 16:07:30|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|2
1735661260000|2024-12-31 16:07:40|4032.8|4026.8|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|4
1735661270000|2024-12-31 16:07:50|4032.3|4026.3|4032.8|4026.8|4033.3|4027.3|4032.3|4026.3|5
1735661280000|2024-12-31 16:08:00|4032.3|4026.3|4033.3|4027.3|4033.3|4027.3|4032.3|4026.3|4
1735661300000|2024-12-31 16:08:20|4032.8|4026.8|4033.3|4027.3|4033.3|4027.3|4032.3|4026.3|8
1735661310000|2024-12-31 16:08:30|4032.8|4026.8|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|5
1735661320000|2024-12-31 16:08:40|4032.8|4026.8|4033.3|4027.3|4033.3|4027.3|4032.3|4026.3|10
1735661330000|2024-12-31 16:08:50|4032.8|4026.8|4032.3|4026.3|4032.9|4026.9|4032.3|4026.3|8
1735661340000|2024-12-31 16:09:00|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|5
1735661350000|2024-12-31 16:09:10|4032.8|4026.8|4033.3|4027.3|4033.8|4027.8|4032.3|4026.3|20
1735661360000|2024-12-31 16:09:20|4033.8|4027.8|4033.3|4027.3|4033.8|4027.8|4033.3|4027.3|3
1735661370000|2024-12-31 16:09:30|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|9
1735661380000|2024-12-31 16:09:40|4031.4|4025.4|4031.3|4025.3|4031.4|4025.4|4030.3|4024.3|5
1735661390000|2024-12-31 16:09:50|4030.9|4024.9|4031.3|4025.3|4031.3|4025.3|4030.9|4024.9|0
1735661400000|2024-12-31 16:10:00|4031.8|4025.8|4033.3|4027.3|4033.8|4027.8|4031.8|4025.8|21
1735661410000|2024-12-31 16:10:10|||||||||5
1735661430000|2024-12-31 16:10:30|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|17
1735661440000|2024-12-31 16:10:40|4031.3|4025.3|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|3
1735661450000|2024-12-31 16:10:50|4031.4|4025.4|4031.3|4025.3|4031.4|4025.4|4030.3|4024.3|16
1735661460000|2024-12-31 16:11:00|4030.8|4024.8|4032.3|4026.3|4032.3|4026.3|4030.8|4024.8|7
1735661470000|2024-12-31 16:11:10|4031.8|4025.8|4031.3|4025.3|4032.3|4026.3|4031.3|4025.3|1
1735661480000|2024-12-31 16:11:20|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4028.8|4022.8|10
1735661490000|2024-12-31 16:11:30|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|1
1735661500000|2024-12-31 16:11:40|4030.8|4024.8|4031.3|4025.3|4031.3|4025.3|4030.8|4024.8|1
1735661510000|2024-12-31 16:11:50|4030.8|4024.8|4029.8|4023.8|4030.8|4024.8|4029.8|4023.8|2
1735661520000|2024-12-31 16:12:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735661530000|2024-12-31 16:12:10|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.8|4023.8|5
1735661550000|2024-12-31 16:12:30|||||||||5
1735661560000|2024-12-31 16:12:40|||||||||1
1735661570000|2024-12-31 16:12:50|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|8
1735661580000|2024-12-31 16:13:00|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4
1735661590000|2024-12-31 16:13:10|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4
1735661600000|2024-12-31 16:13:20|4030.3|4024.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|10
1735661610000|2024-12-31 16:13:30|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|47
1735661620000|2024-12-31 16:13:40|4030.8|4024.8|4031.3|4025.3|4031.3|4025.3|4030.8|4024.8|11
1735661630000|2024-12-31 16:13:50|4031.2|4025.2|4031.3|4025.3|4031.3|4025.3|4031.2|4025.2|6
1735661640000|2024-12-31 16:14:00|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4
1735661650000|2024-12-31 16:14:10|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|2
1735661660000|2024-12-31 16:14:20|4032.8|4026.8|4034.3|4028.3|4034.3|4028.3|4032.8|4026.8|9
1735661670000|2024-12-31 16:14:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|5
1735661680000|2024-12-31 16:14:40|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4
1735661690000|2024-12-31 16:14:50|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|2
1735661700000|2024-12-31 16:15:00|4031.3|4025.3|4033.3|4027.3|4033.3|4027.3|4031.3|4025.3|3
1735661710000|2024-12-31 16:15:10|4033.8|4027.8|4034.3|4028.3|4034.3|4028.3|4033.8|4027.8|2
1735661720000|2024-12-31 16:15:20|||||||||4
1735661730000|2024-12-31 16:15:30|4033.8|4027.8|4034.3|4028.3|4034.3|4028.3|4033.8|4027.8|10
1735661740000|2024-12-31 16:15:40|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|6
1735661750000|2024-12-31 16:15:50|4035.8|4029.8|4035.3|4029.3|4036.3|4030.3|4035.3|4029.3|10
1735661760000|2024-12-31 16:16:00|4034.3|4028.3|4033.8|4027.8|4035.3|4029.3|4033.8|4027.8|8
1735661770000|2024-12-31 16:16:10|4034.3|4028.3|4033.8|4027.8|4034.3|4028.3|4033.3|4027.3|3
1735661780000|2024-12-31 16:16:20|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|2
1735661790000|2024-12-31 16:16:30|||||||||2
1735661800000|2024-12-31 16:16:40|||||||||1
1735661810000|2024-12-31 16:16:50|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|3
1735661820000|2024-12-31 16:17:00|4033.3|4027.3|4032.8|4026.8|4033.3|4027.3|4032.8|4026.8|6
1735661830000|2024-12-31 16:17:10|4032.3|4026.3|4033.3|4027.3|4033.3|4027.3|4032.3|4026.3|5
1735661850000|2024-12-31 16:17:30|||||||||2
1735661870000|2024-12-31 16:17:50|4033.4|4027.4|4032.3|4026.3|4033.4|4027.4|4032.3|4026.3|4
1735661880000|2024-12-31 16:18:00|4031.8|4025.8|4033.3|4027.3|4033.3|4027.3|4031.8|4025.8|2
1735661890000|2024-12-31 16:18:10|4034.8|4028.8|4034.3|4028.3|4034.8|4028.8|4034.3|4028.3|4
1735661900000|2024-12-31 16:18:20|||||||||1
1735661910000|2024-12-31 16:18:30|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|1
1735661920000|2024-12-31 16:18:40|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4033.8|4027.8|11
1735661940000|2024-12-31 16:19:00|4034.4|4028.4|4035.3|4029.3|4035.3|4029.3|4034.4|4028.4|5
1735661950000|2024-12-31 16:19:10|4034.3|4028.3|4034.8|4028.8|4034.8|4028.8|4034.3|4028.3|1
1735661960000|2024-12-31 16:19:20|||||||||3
1735661970000|2024-12-31 16:19:30|4034.4|4028.4|4036.3|4030.3|4036.3|4030.3|4034.4|4028.4|2
1735661980000|2024-12-31 16:19:40|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|2
1735661990000|2024-12-31 16:19:50|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|1
1735662000000|2024-12-31 16:20:00|4035.8|4029.8|4035.3|4029.3|4035.8|4029.8|4035.3|4029.3|7
1735662010000|2024-12-31 16:20:10|4033.9|4027.9|4033.8|4027.8|4033.9|4027.9|4033.3|4027.3|17
1735662020000|2024-12-31 16:20:20|||||||||1
1735662030000|2024-12-31 16:20:30|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1735662040000|2024-12-31 16:20:40|4034.8|4028.8|4034.3|4028.3|4035.3|4029.3|4034.3|4028.3|4
1735662050000|2024-12-31 16:20:50|||||||||2
1735662060000|2024-12-31 16:21:00|||||||||2
1735662070000|2024-12-31 16:21:10|4034.8|4028.8|4033.8|4027.8|4034.8|4028.8|4033.8|4027.8|3
1735662080000|2024-12-31 16:21:20|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|1
1735662090000|2024-12-31 16:21:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|2
1735662100000|2024-12-31 16:21:40|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|2
1735662120000|2024-12-31 16:22:00|||||||||6
1735662130000|2024-12-31 16:22:10|4033.3|4027.3|4034.3|4028.3|4034.3|4028.3|4033.3|4027.3|14
1735662140000|2024-12-31 16:22:20|||||||||1
1735662150000|2024-12-31 16:22:30|4034.8|4028.8|4035.3|4029.3|4035.3|4029.3|4034.8|4028.8|2
1735662160000|2024-12-31 16:22:40|4034.8|4028.8|4034.3|4028.3|4034.8|4028.8|4034.3|4028.3|2
1735662180000|2024-12-31 16:23:00|4034.8|4028.8|4034.3|4028.3|4035.3|4029.3|4034.3|4028.3|6
1735662190000|2024-12-31 16:23:10|||||||||1
1735662200000|2024-12-31 16:23:20|||||||||1
1735662210000|2024-12-31 16:23:30|4034.8|4028.8|4035.3|4029.3|4035.3|4029.3|4034.8|4028.8|2
1735662230000|2024-12-31 16:23:50|||||||||2
1735662240000|2024-12-31 16:24:00|||||||||2
1735662250000|2024-12-31 16:24:10|4035.8|4029.8|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|5
1735662260000|2024-12-31 16:24:20|4037.3|4031.3|4038.3|4032.3|4038.3|4032.3|4037.3|4031.3|8
1735662300000|2024-12-31 16:25:00|4038.8|4032.8|4039.3|4033.3|4039.3|4033.3|4038.8|4032.8|25
1735662310000|2024-12-31 16:25:10|4038.8|4032.8|4039.3|4033.3|4039.3|4033.3|4038.8|4032.8|10
1735662330000|2024-12-31 16:25:30|||||||||1
1735662350000|2024-12-31 16:25:50|4040.3|4034.3|4041.3|4035.3|4041.3|4035.3|4040.3|4034.3|14
1735662360000|2024-12-31 16:26:00|4041.8|4035.8|4043.3|4037.3|4043.3|4037.3|4041.8|4035.8|12
1735662370000|2024-12-31 16:26:10|4043.8|4037.8|4044.3|4038.3|4044.3|4038.3|4043.8|4037.8|7
1735662380000|2024-12-31 16:26:20|||||||||3
1735662390000|2024-12-31 16:26:30|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4045.3|4039.3|4
1735662410000|2024-12-31 16:26:50|||||||||3
1735662420000|2024-12-31 16:27:00|||||||||8
1735662430000|2024-12-31 16:27:10|||||||||1
1735662440000|2024-12-31 16:27:20|||||||||2
1735662450000|2024-12-31 16:27:30|4046.3|4040.3|4047.4|4041.4|4049.3|4043.3|4046.3|4040.3|39
1735662460000|2024-12-31 16:27:40|4047.8|4041.8|4048.8|4042.8|4052|4046|4047.3|4041.3|282
1735662470000|2024-12-31 16:27:50|4048.3|4042.3|4047.8|4041.8|4048.3|4042.3|4047.4|4041.4|14
1735662480000|2024-12-31 16:28:00|4047.4|4041.4|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|4
1735662490000|2024-12-31 16:28:10|4046.8|4040.8|4046.3|4040.3|4047.3|4041.3|4046.3|4040.3|9
1735662500000|2024-12-31 16:28:20|4045.4|4039.4|4045.3|4039.3|4045.4|4039.4|4045.3|4039.3|7
1735662510000|2024-12-31 16:28:30|4044.3|4038.3|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|4
1735662520000|2024-12-31 16:28:40|4044.3|4038.3|4043.8|4037.8|4044.8|4038.8|4043.8|4037.8|4
1735662530000|2024-12-31 16:28:50|4044.3|4038.3|4043.8|4037.8|4044.3|4038.3|4043.8|4037.8|2
1735662540000|2024-12-31 16:29:00|4044.3|4038.3|4044.8|4038.8|4044.8|4038.8|4044.3|4038.3|29
1735662550000|2024-12-31 16:29:10|4045.3|4039.3|4045.3|4039.3|4045.8|4039.8|4045.3|4039.3|6
1735662570000|2024-12-31 16:29:30|4044.4|4038.4|4044.3|4038.3|4044.8|4038.8|4044.3|4038.3|13
1735662580000|2024-12-31 16:29:40|4043.4|4037.4|4044.3|4038.3|4044.8|4038.8|4043.4|4037.4|8
1735662590000|2024-12-31 16:29:50|4044.8|4038.8|4045.3|4039.3|4045.3|4039.3|4044.8|4038.8|1
1735662600000|2024-12-31 16:30:00|4045.8|4039.8|4044.8|4038.8|4047.3|4041.3|4044.3|4038.3|26
1735662610000|2024-12-31 16:30:10|4045.3|4039.3|4046.3|4040.3|4046.3|4040.3|4044.4|4038.4|15
1735662620000|2024-12-31 16:30:20|4046.8|4040.8|4047.3|4041.3|4047.3|4041.3|4046.4|4040.4|56
1735662630000|2024-12-31 16:30:30|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.3|4041.3|15
1735662640000|2024-12-31 16:30:40|4047.4|4041.4|4047.3|4041.3|4047.4|4041.4|4047.3|4041.3|2
1735662650000|2024-12-31 16:30:50|||||||||4
1735662660000|2024-12-31 16:31:00|4047.8|4041.8|4048.3|4042.3|4048.3|4042.3|4047.3|4041.3|17
1735662670000|2024-12-31 16:31:10|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4
1735662680000|2024-12-31 16:31:20|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4048.8|4042.8|13
1735662690000|2024-12-31 16:31:30|4048.8|4042.8|4049.3|4043.3|4049.3|4043.3|4048.4|4042.4|12
1735662700000|2024-12-31 16:31:40|4048.4|4042.4|4048.8|4042.8|4049.3|4043.3|4048.4|4042.4|8
1735662710000|2024-12-31 16:31:50|4048.4|4042.4|4048.3|4042.3|4048.8|4042.8|4048.3|4042.3|93
1735662720000|2024-12-31 16:32:00|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|3
1735662730000|2024-12-31 16:32:10|4046.3|4040.3|4048.8|4042.8|4049.1|4043.1|4045.8|4039.8|81
1735662740000|2024-12-31 16:32:20|4048.4|4042.4|4046.8|4040.8|4048.4|4042.4|4046.3|4040.3|21
1735662750000|2024-12-31 16:32:30|4046.3|4040.3|4046.8|4040.8|4046.8|4040.8|4046.3|4040.3|10
1735662760000|2024-12-31 16:32:40|4046.3|4040.3|4046.8|4040.8|4046.8|4040.8|4046.3|4040.3|0
1735662770000|2024-12-31 16:32:50|4046.3|4040.3|4046.8|4040.8|4047.3|4041.3|4046.3|4040.3|6
1735662780000|2024-12-31 16:33:00|4046.9|4040.9|4046.3|4040.3|4047.3|4041.3|4046.3|4040.3|6
1735662790000|2024-12-31 16:33:10|4046.8|4040.8|4045.8|4039.8|4046.8|4040.8|4045.8|4039.8|6
1735662800000|2024-12-31 16:33:20|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4045.8|4039.8|7
1735662810000|2024-12-31 16:33:30|4046.8|4040.8|4046.4|4040.4|4046.8|4040.8|4046.4|4040.4|3
1735662820000|2024-12-31 16:33:40|4046.3|4040.3|4047.4|4041.4|4047.4|4041.4|4046.3|4040.3|2
1735662830000|2024-12-31 16:33:50|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|7
1735662840000|2024-12-31 16:34:00|4046.9|4040.9|4047.3|4041.3|4047.3|4041.3|4046.8|4040.8|5
1735662850000|2024-12-31 16:34:10|4046.8|4040.8|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|3
1735662860000|2024-12-31 16:34:20|4046.9|4040.9|4048.8|4042.8|4048.8|4042.8|4046.8|4040.8|10
1735662870000|2024-12-31 16:34:30|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|1
1735662880000|2024-12-31 16:34:40|4048.4|4042.4|4048.3|4042.3|4048.4|4042.4|4048.3|4042.3|4
1735662890000|2024-12-31 16:34:50|4047.4|4041.4|4046.3|4040.3|4047.4|4041.4|4046.3|4040.3|9
1735662900000|2024-12-31 16:35:00|4045.8|4039.8|4047.4|4041.4|4047.4|4041.4|4045.3|4039.3|6
1735662910000|2024-12-31 16:35:10|4047.3|4041.3|4047.8|4041.8|4047.8|4041.8|4047.3|4041.3|8
1735662920000|2024-12-31 16:35:20|4046.4|4040.4|4046.8|4040.8|4047.4|4041.4|4046.4|4040.4|26
1735662930000|2024-12-31 16:35:30|4046.9|4040.9|4047.3|4041.3|4047.3|4041.3|4046.9|4040.9|3
1735662940000|2024-12-31 16:35:40|4047.4|4041.4|4047.8|4041.8|4047.8|4041.8|4047.4|4041.4|3
1735662950000|2024-12-31 16:35:50|4048.3|4042.3|4049.3|4043.3|4049.3|4043.3|4048.3|4042.3|2
1735662960000|2024-12-31 16:36:00|4049.4|4043.4|4048.8|4042.8|4049.4|4043.4|4048.4|4042.4|18
1735662970000|2024-12-31 16:36:10|4049.3|4043.3|4049.4|4043.4|4049.4|4043.4|4048.9|4042.9|2
1735662980000|2024-12-31 16:36:20|4049.3|4043.3|4049.4|4043.4|4050.4|4044.4|4048.9|4042.9|25
1735662990000|2024-12-31 16:36:30|4049.3|4043.3|4049.4|4043.4|4049.9|4043.9|4049.3|4043.3|6
1735663000000|2024-12-31 16:36:40|4049.3|4043.3|4049.4|4043.4|4049.4|4043.4|4047.8|4041.8|30
1735663020000|2024-12-31 16:37:00|4049.8|4043.8|4049.3|4043.3|4049.8|4043.8|4049.3|4043.3|10
1735663030000|2024-12-31 16:37:10|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|4
1735663050000|2024-12-31 16:37:30|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|5
1735663060000|2024-12-31 16:37:40|4049.9|4043.9|4049.4|4043.4|4049.9|4043.9|4049.4|4043.4|4
1735663070000|2024-12-31 16:37:50|4049.3|4043.3|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|13
1735663080000|2024-12-31 16:38:00|4049.8|4043.8|4051.4|4045.4|4052.4|4046.4|4049.4|4043.4|22
1735663090000|2024-12-31 16:38:10|4051.3|4045.3|4051.4|4045.4|4051.8|4045.8|4051.3|4045.3|3
1735663100000|2024-12-31 16:38:20|4051.8|4045.8|4051.8|4045.8|4052.4|4046.4|4051.4|4045.4|14
1735663110000|2024-12-31 16:38:30|4051.4|4045.4|4051.3|4045.3|4051.4|4045.4|4050.4|4044.4|7
1735663120000|2024-12-31 16:38:40|4051.8|4045.8|4051.9|4045.9|4052.3|4046.3|4051.8|4045.8|2
1735663130000|2024-12-31 16:38:50|4052.3|4046.3|4051.9|4045.9|4052.3|4046.3|4051.9|4045.9|0
1735663140000|2024-12-31 16:39:00|4052.3|4046.3|4051.4|4045.4|4052.3|4046.3|4051.4|4045.4|8
1735663150000|2024-12-31 16:39:10|4051.8|4045.8|4051.3|4045.3|4051.8|4045.8|4051.3|4045.3|2
1735663160000|2024-12-31 16:39:20|4049.3|4043.3|4051.4|4045.4|4051.4|4045.4|4049.3|4043.3|31
1735663170000|2024-12-31 16:39:30|4051.3|4045.3|4051.4|4045.4|4051.4|4045.4|4050.4|4044.4|9
1735663180000|2024-12-31 16:39:40|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|2
1735663190000|2024-12-31 16:39:50|4049.4|4043.4|4050.3|4044.3|4050.3|4044.3|4047.9|4041.9|25
1735663200000|2024-12-31 16:40:00|4049.8|4043.8|4049.4|4043.4|4049.8|4043.8|4048.8|4042.8|7
1735663210000|2024-12-31 16:40:10|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4049.4|4043.4|15
1735663220000|2024-12-31 16:40:20|4049.8|4043.8|4049.3|4043.3|4049.8|4043.8|4049.3|4043.3|19
1735663230000|2024-12-31 16:40:30|4049.4|4043.4|4049.8|4043.8|4049.8|4043.8|4049.3|4043.3|4
1735663240000|2024-12-31 16:40:40|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|5
1735663250000|2024-12-31 16:40:50|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|15
1735663260000|2024-12-31 16:41:00|4049.9|4043.9|4049.3|4043.3|4050.3|4044.3|4049.3|4043.3|12
1735663270000|2024-12-31 16:41:10|4048.8|4042.8|4047.3|4041.3|4048.8|4042.8|4047.3|4041.3|9
1735663280000|2024-12-31 16:41:20|4047.8|4041.8|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|5
1735663290000|2024-12-31 16:41:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4045.4|4039.4|18
1735663300000|2024-12-31 16:41:40|4047.4|4041.4|4047.3|4041.3|4047.4|4041.4|4047.3|4041.3|13
1735663310000|2024-12-31 16:41:50|4047.8|4041.8|4048.8|4042.8|4048.8|4042.8|4047.8|4041.8|0
1735663320000|2024-12-31 16:42:00|4048.9|4042.9|4048.8|4042.8|4048.9|4042.9|4048.3|4042.3|11
1735663330000|2024-12-31 16:42:10|4048.9|4042.9|4050.3|4044.3|4050.3|4044.3|4048.9|4042.9|3
1735663340000|2024-12-31 16:42:20|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|6
1735663350000|2024-12-31 16:42:30|4051.4|4045.4|4049.4|4043.4|4051.4|4045.4|4049.4|4043.4|34
1735663360000|2024-12-31 16:42:40|4049.3|4043.3|4047.9|4041.9|4049.3|4043.3|4047.8|4041.8|21
1735663370000|2024-12-31 16:42:50|4047.8|4041.8|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|9
1735663380000|2024-12-31 16:43:00|4047.4|4041.4|4047.4|4041.4|4047.8|4041.8|4047.4|4041.4|5
1735663390000|2024-12-31 16:43:10|||||||||1
1735663400000|2024-12-31 16:43:20|4047.8|4041.8|4049.3|4043.3|4049.4|4043.4|4047.8|4041.8|7
1735663410000|2024-12-31 16:43:30|||||||||6
1735663420000|2024-12-31 16:43:40|4048.9|4042.9|4048.3|4042.3|4049.3|4043.3|4048.3|4042.3|9
1735663430000|2024-12-31 16:43:50|4047.4|4041.4|4046.3|4040.3|4047.4|4041.4|4046.3|4040.3|4
1735663440000|2024-12-31 16:44:00|4046.4|4040.4|4047.3|4041.3|4047.3|4041.3|4046.3|4040.3|5
1735663450000|2024-12-31 16:44:10|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|5
1735663460000|2024-12-31 16:44:20|4046.8|4040.8|4046.8|4040.8|4046.9|4040.9|4046.4|4040.4|1
1735663470000|2024-12-31 16:44:30|4046.4|4040.4|4046.8|4040.8|4046.8|4040.8|4046.4|4040.4|3
1735663480000|2024-12-31 16:44:40|4046.4|4040.4|4046.3|4040.3|4046.4|4040.4|4046.3|4040.3|11
1735663490000|2024-12-31 16:44:50|4046.4|4040.4|4046.3|4040.3|4046.4|4040.4|4046.3|4040.3|1
1735663500000|2024-12-31 16:45:00|4045.3|4039.3|4046.4|4040.4|4046.4|4040.4|4045.3|4039.3|3
1735663510000|2024-12-31 16:45:10|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|11
1735663520000|2024-12-31 16:45:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4
1735663530000|2024-12-31 16:45:30|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4046.4|4040.4|3
1735663540000|2024-12-31 16:45:40|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4
1735663550000|2024-12-31 16:45:50|4046.4|4040.4|4046.4|4040.4|4046.8|4040.8|4046.4|4040.4|14
1735663560000|2024-12-31 16:46:00|4046.3|4040.3|4046.8|4040.8|4046.8|4040.8|4046.3|4040.3|2
1735663570000|2024-12-31 16:46:10|||||||||1
1735663580000|2024-12-31 16:46:20|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|2
1735663590000|2024-12-31 16:46:30|||||||||2
1735663600000|2024-12-31 16:46:40|||||||||1
1735663610000|2024-12-31 16:46:50|4046.8|4040.8|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|11
1735663640000|2024-12-31 16:47:20|||||||||2
1735663650000|2024-12-31 16:47:30|||||||||4
1735663660000|2024-12-31 16:47:40|4045.9|4039.9|4046.3|4040.3|4046.3|4040.3|4045.9|4039.9|22
1735663670000|2024-12-31 16:47:50|4046.8|4040.8|4047.4|4041.4|4047.4|4041.4|4046.8|4040.8|9
1735663680000|2024-12-31 16:48:00|4047.9|4041.9|4048.3|4042.3|4048.3|4042.3|4047.4|4041.4|5
1735663690000|2024-12-31 16:48:10|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4
1735663700000|2024-12-31 16:48:20|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|41
1735663710000|2024-12-31 16:48:30|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|6
1735663720000|2024-12-31 16:48:40|4048.3|4042.3|4049.3|4043.3|4049.3|4043.3|4048.3|4042.3|29
1735663730000|2024-12-31 16:48:50|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|2
1735663740000|2024-12-31 16:49:00|4050.8|4044.8|4051.3|4045.3|4051.3|4045.3|4050.8|4044.8|7
1735663750000|2024-12-31 16:49:10|4051.4|4045.4|4051.3|4045.3|4051.4|4045.4|4051.3|4045.3|1
1735663760000|2024-12-31 16:49:20|4051.4|4045.4|4051.3|4045.3|4051.4|4045.4|4051.3|4045.3|2
1735663770000|2024-12-31 16:49:30|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|5
1735663780000|2024-12-31 16:49:40|||||||||6
1735663790000|2024-12-31 16:49:50|4051.3|4045.3|4051.3|4045.3|4051.4|4045.4|4050.4|4044.4|19
1735663800000|2024-12-31 16:50:00|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|14
1735663810000|2024-12-31 16:50:10|4051.8|4045.8|4051.4|4045.4|4051.8|4045.8|4051.4|4045.4|12
1735663820000|2024-12-31 16:50:20|||||||||49
1735663830000|2024-12-31 16:50:30|4051.3|4045.3|4051.3|4045.3|4051.8|4045.8|4051.3|4045.3|11
1735663840000|2024-12-31 16:50:40|4051.4|4045.4|4052.4|4046.4|4052.4|4046.4|4051.4|4045.4|11
1735663850000|2024-12-31 16:50:50|4052.3|4046.3|4052.4|4046.4|4052.4|4046.4|4052.3|4046.3|11
1735663860000|2024-12-31 16:51:00|4051.9|4045.9|4052.9|4046.9|4052.9|4046.9|4051.9|4045.9|21
1735663870000|2024-12-31 16:51:10|4053.3|4047.3|4052.3|4046.3|4053.3|4047.3|4052.3|4046.3|6
1735663880000|2024-12-31 16:51:20|||||||||1
1735663890000|2024-12-31 16:51:30|4052.8|4046.8|4053.3|4047.3|4053.3|4047.3|4052.8|4046.8|4
1735663900000|2024-12-31 16:51:40|||||||||7
1735663910000|2024-12-31 16:51:50|4052.9|4046.9|4053.3|4047.3|4053.3|4047.3|4052.9|4046.9|19
1735663920000|2024-12-31 16:52:00|||||||||1
1735663930000|2024-12-31 16:52:10|4053.4|4047.4|4054.3|4048.3|4054.4|4048.4|4053.4|4047.4|24
1735663950000|2024-12-31 16:52:30|||||||||9
1735663960000|2024-12-31 16:52:40|||||||||1
1735663970000|2024-12-31 16:52:50|4053.8|4047.8|4051.3|4045.3|4054.3|4048.3|4050.8|4044.8|37
1735663980000|2024-12-31 16:53:00|4050.8|4044.8|4049.4|4043.4|4050.8|4044.8|4049.4|4043.4|8
1735663990000|2024-12-31 16:53:10|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4050.4|4044.4|14
1735664010000|2024-12-31 16:53:30|4052.4|4046.4|4052.3|4046.3|4052.4|4046.4|4051.4|4045.4|11
1735664020000|2024-12-31 16:53:40|||||||||3
1735664030000|2024-12-31 16:53:50|4051.4|4045.4|4050.4|4044.4|4052.3|4046.3|4050.4|4044.4|24
1735664040000|2024-12-31 16:54:00|4050.8|4044.8|4052.3|4046.3|4052.3|4046.3|4050.8|4044.8|59
1735664050000|2024-12-31 16:54:10|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1735664060000|2024-12-31 16:54:20|4052.8|4046.8|4052.4|4046.4|4052.8|4046.8|4052.4|4046.4|3
1735664070000|2024-12-31 16:54:30|4052.3|4046.3|4052.4|4046.4|4052.4|4046.4|4052.3|4046.3|2
1735664080000|2024-12-31 16:54:40|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|0
1735664090000|2024-12-31 16:54:50|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.3|4046.3|12
1735664100000|2024-12-31 16:55:00|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4051.9|4045.9|24
1735664110000|2024-12-31 16:55:10|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1735664120000|2024-12-31 16:55:20|4052.8|4046.8|4052.4|4046.4|4052.9|4046.9|4052.4|4046.4|15
1735664130000|2024-12-31 16:55:30|4051.4|4045.4|4050.3|4044.3|4051.4|4045.4|4050.3|4044.3|27
1735664140000|2024-12-31 16:55:40|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4
1735664150000|2024-12-31 16:55:50|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|9
1735664160000|2024-12-31 16:56:00|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|3
1735664170000|2024-12-31 16:56:10|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|7
1735664180000|2024-12-31 16:56:20|4052.3|4046.3|4052.4|4046.4|4052.4|4046.4|4052.3|4046.3|2
1735664190000|2024-12-31 16:56:30|||||||||1
1735664200000|2024-12-31 16:56:40|4052.3|4046.3|4052.4|4046.4|4052.4|4046.4|4052.3|4046.3|1
1735664210000|2024-12-31 16:56:50|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|0
1735664220000|2024-12-31 16:57:00|4052.4|4046.4|4053.3|4047.3|4053.3|4047.3|4052.4|4046.4|15
1735664230000|2024-12-31 16:57:10|4053.4|4047.4|4054.4|4048.4|4054.4|4048.4|4053.3|4047.3|1
1735664240000|2024-12-31 16:57:20|||||||||1
1735664250000|2024-12-31 16:57:30|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|11
1735664260000|2024-12-31 16:57:40|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|2
1735664270000|2024-12-31 16:57:50|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|15
1735664280000|2024-12-31 16:58:00|4055.3|4049.3|4055.3|4049.3|4056.3|4050.3|4055.3|4049.3|8
1735664290000|2024-12-31 16:58:10|4055.8|4049.8|4055.9|4049.9|4055.9|4049.9|4055.8|4049.8|2
1735664300000|2024-12-31 16:58:20|4056.3|4050.3|4056.4|4050.4|4056.4|4050.4|4055.4|4049.4|11
1735664310000|2024-12-31 16:58:30|4056.3|4050.3|4055.8|4049.8|4056.4|4050.4|4055.8|4049.8|7
1735664320000|2024-12-31 16:58:40|4055.4|4049.4|4055.4|4049.4|4055.8|4049.8|4055.4|4049.4|1
1735664330000|2024-12-31 16:58:50|4055.3|4049.3|4055.4|4049.4|4055.4|4049.4|4055.3|4049.3|5
1735664340000|2024-12-31 16:59:00|4055.9|4049.9|4055.3|4049.3|4055.9|4049.9|4054.4|4048.4|18
1735664350000|2024-12-31 16:59:10|4056.3|4050.3|4055.4|4049.4|4056.3|4050.3|4055.4|4049.4|17
1735664360000|2024-12-31 16:59:20|4055.3|4049.3|4055.3|4049.3|4055.4|4049.4|4055.3|4049.3|10
1735664370000|2024-12-31 16:59:30|4054.9|4048.9|4056.3|4050.3|4056.3|4050.3|4054.9|4048.9|3
1735664380000|2024-12-31 16:59:40|4055.4|4049.4|4055.3|4049.3|4055.4|4049.4|4054.8|4048.8|8
1735664390000|2024-12-31 16:59:50|4054.9|4048.9|4055.8|4049.8|4055.8|4049.8|4054.9|4048.9|25
1735664400000|2024-12-31 17:00:00|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|2
1735664410000|2024-12-31 17:00:10|4055.3|4049.3|4053.3|4047.3|4055.3|4049.3|4052.4|4046.4|59
1735664420000|2024-12-31 17:00:20|||||||||1
1735664430000|2024-12-31 17:00:30|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.3|4047.3|8
1735664440000|2024-12-31 17:00:40|4053.9|4047.9|4053.8|4047.8|4053.9|4047.9|4053.8|4047.8|2
1735664450000|2024-12-31 17:00:50|4053.4|4047.4|4054.4|4048.4|4054.4|4048.4|4053.4|4047.4|5
1735664460000|2024-12-31 17:01:00|||||||||3
1735664470000|2024-12-31 17:01:10|4054.8|4048.8|4054.4|4048.4|4054.8|4048.8|4054.4|4048.4|4
1735664480000|2024-12-31 17:01:20|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|7
1735664490000|2024-12-31 17:01:30|4054.8|4048.8|4054.3|4048.3|4054.8|4048.8|4054.3|4048.3|13
1735664500000|2024-12-31 17:01:40|4053.9|4047.9|4054.3|4048.3|4054.3|4048.3|4053.3|4047.3|41
1735664510000|2024-12-31 17:01:50|4053.8|4047.8|4053.4|4047.4|4053.8|4047.8|4053.3|4047.3|2
1735664520000|2024-12-31 17:02:00|4052.4|4046.4|4053.4|4047.4|4053.4|4047.4|4051.4|4045.4|25
1735664530000|2024-12-31 17:02:10|||||||||3
1735664540000|2024-12-31 17:02:20|||||||||10
1735664550000|2024-12-31 17:02:30|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|6
1735664560000|2024-12-31 17:02:40|4051.4|4045.4|4052.4|4046.4|4052.4|4046.4|4051.4|4045.4|7
1735664570000|2024-12-31 17:02:50|4052.8|4046.8|4051.9|4045.9|4053.3|4047.3|4051.4|4045.4|20
1735664580000|2024-12-31 17:03:00|4052.3|4046.3|4051.3|4045.3|4052.3|4046.3|4051.3|4045.3|2
1735664590000|2024-12-31 17:03:10|4050.4|4044.4|4051.4|4045.4|4051.4|4045.4|4050.4|4044.4|6
1735664600000|2024-12-31 17:03:20|4052.4|4046.4|4052.9|4046.9|4053.3|4047.3|4052.4|4046.4|6
1735664610000|2024-12-31 17:03:30|4052.4|4046.4|4052.3|4046.3|4052.4|4046.4|4052.3|4046.3|10
1735664620000|2024-12-31 17:03:40|4053.3|4047.3|4051.4|4045.4|4053.3|4047.3|4051.4|4045.4|1
1735664630000|2024-12-31 17:03:50|4051.3|4045.3|4050.3|4044.3|4051.3|4045.3|4049.3|4043.3|31
1735664640000|2024-12-31 17:04:00|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|7
1735664650000|2024-12-31 17:04:10|4050.3|4044.3|4049.4|4043.4|4050.3|4044.3|4049.3|4043.3|9
1735664660000|2024-12-31 17:04:20|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|1
1735664670000|2024-12-31 17:04:30|4049.4|4043.4|4050.3|4044.3|4050.3|4044.3|4049.4|4043.4|14
1735664680000|2024-12-31 17:04:40|4050.4|4044.4|4050.3|4044.3|4050.4|4044.4|4050.3|4044.3|0
1735664690000|2024-12-31 17:04:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|16
1735664700000|2024-12-31 17:05:00|4051.3|4045.3|4050.9|4044.9|4051.3|4045.3|4050.4|4044.4|22
1735664710000|2024-12-31 17:05:10|4050.4|4044.4|4049.3|4043.3|4050.4|4044.4|4049.3|4043.3|16
1735664720000|2024-12-31 17:05:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|2
1735664730000|2024-12-31 17:05:30|4049.9|4043.9|4049.3|4043.3|4049.9|4043.9|4049.3|4043.3|7
1735664740000|2024-12-31 17:05:40|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|1
1735664750000|2024-12-31 17:05:50|4049.3|4043.3|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|1
1735664760000|2024-12-31 17:06:00|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|5
1735664770000|2024-12-31 17:06:10|4049.4|4043.4|4049.4|4043.4|4049.8|4043.8|4049.4|4043.4|19
1735664790000|2024-12-31 17:06:30|4048.4|4042.4|4047.4|4041.4|4048.4|4042.4|4047.4|4041.4|20
1735664800000|2024-12-31 17:06:40|4048.3|4042.3|4048.9|4042.9|4048.9|4042.9|4048.3|4042.3|10
1735664810000|2024-12-31 17:06:50|4049.9|4043.9|4050.4|4044.4|4051.3|4045.3|4049.9|4043.9|12
1735664820000|2024-12-31 17:07:00|4050.3|4044.3|4049.4|4043.4|4050.4|4044.4|4049.4|4043.4|21
1735664830000|2024-12-31 17:07:10|4049.8|4043.8|4050.3|4044.3|4050.9|4044.9|4049.8|4043.8|18
1735664840000|2024-12-31 17:07:20|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|19
1735664850000|2024-12-31 17:07:30|||||||||1
1735664860000|2024-12-31 17:07:40|4049.3|4043.3|4049.4|4043.4|4049.4|4043.4|4048.9|4042.9|8
1735664870000|2024-12-31 17:07:50|4049.3|4043.3|4049.3|4043.3|4049.4|4043.4|4048.9|4042.9|11
1735664880000|2024-12-31 17:08:00|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|5
1735664890000|2024-12-31 17:08:10|4049.3|4043.3|4051.4|4045.4|4051.4|4045.4|4049.3|4043.3|10
1735664900000|2024-12-31 17:08:20|4051.3|4045.3|4049.3|4043.3|4051.3|4045.3|4049.3|4043.3|6
1735664910000|2024-12-31 17:08:30|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.3|4043.3|0
1735664920000|2024-12-31 17:08:40|||||||||1
1735664930000|2024-12-31 17:08:50|4049.3|4043.3|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|2
1735664940000|2024-12-31 17:09:00|||||||||5
1735664950000|2024-12-31 17:09:10|4049.8|4043.8|4049.3|4043.3|4049.8|4043.8|4049.3|4043.3|2
1735664960000|2024-12-31 17:09:20|4048.3|4042.3|4048.8|4042.8|4048.8|4042.8|4048.3|4042.3|5
1735664970000|2024-12-31 17:09:30|4048.4|4042.4|4047.3|4041.3|4048.4|4042.4|4047.3|4041.3|13
1735664980000|2024-12-31 17:09:40|4046.9|4040.9|4046.4|4040.4|4046.9|4040.9|4046.3|4040.3|18
1735664990000|2024-12-31 17:09:50|4046.3|4040.3|4047.4|4041.4|4047.8|4041.8|4046.3|4040.3|6
1735665000000|2024-12-31 17:10:00|4047.8|4041.8|4048.3|4042.3|4048.8|4042.8|4047.8|4041.8|9
1735665010000|2024-12-31 17:10:10|4048.4|4042.4|4048.4|4042.4|4049.4|4043.4|4047.9|4041.9|20
1735665020000|2024-12-31 17:10:20|4047.9|4041.9|4046.4|4040.4|4047.9|4041.9|4046.4|4040.4|28
1735665030000|2024-12-31 17:10:30|4046.8|4040.8|4046.9|4040.9|4047.3|4041.3|4046.4|4040.4|14
1735665040000|2024-12-31 17:10:40|4046.4|4040.4|4042.9|4036.9|4046.4|4040.4|4042.9|4036.9|23
1735665050000|2024-12-31 17:10:50|4042.8|4036.8|4041.4|4035.4|4042.8|4036.8|4041.4|4035.4|7
1735665060000|2024-12-31 17:11:00|4041.9|4035.9|4041.9|4035.9|4042.4|4036.4|4041.4|4035.4|39
1735665070000|2024-12-31 17:11:10|4042.3|4036.3|4041.9|4035.9|4042.4|4036.4|4041.9|4035.9|19
1735665080000|2024-12-31 17:11:20|4042.3|4036.3|4043.4|4037.4|4043.4|4037.4|4042.3|4036.3|6
1735665090000|2024-12-31 17:11:30|4043.3|4037.3|4043.4|4037.4|4043.4|4037.4|4043.3|4037.3|0
1735665100000|2024-12-31 17:11:40|4043.3|4037.3|4041.9|4035.9|4043.3|4037.3|4041.9|4035.9|5
1735665110000|2024-12-31 17:11:50|4041.4|4035.4|4041.3|4035.3|4041.4|4035.4|4041.3|4035.3|1
1735665120000|2024-12-31 17:12:00|4040.4|4034.4|4040.4|4034.4|4040.8|4034.8|4040.3|4034.3|6
1735665130000|2024-12-31 17:12:10|4041.3|4035.3|4041.4|4035.4|4041.4|4035.4|4041.3|4035.3|14
1735665140000|2024-12-31 17:12:20|4041.3|4035.3|4040.4|4034.4|4041.4|4035.4|4040.3|4034.3|11
1735665150000|2024-12-31 17:12:30|4040.8|4034.8|4040.4|4034.4|4041.4|4035.4|4040.4|4034.4|10
1735665160000|2024-12-31 17:12:40|4040.9|4034.9|4041.9|4035.9|4042.3|4036.3|4040.4|4034.4|7
1735665170000|2024-12-31 17:12:50|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|3
1735665180000|2024-12-31 17:13:00|4041.3|4035.3|4041.3|4035.3|4041.4|4035.4|4041.3|4035.3|2
1735665190000|2024-12-31 17:13:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.3|4035.3|0
1735665200000|2024-12-31 17:13:20|4041.3|4035.3|4040.3|4034.3|4041.4|4035.4|4040.3|4034.3|10
1735665210000|2024-12-31 17:13:30|4039.4|4033.4|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|33
1735665220000|2024-12-31 17:13:40|4040.3|4034.3|4039.4|4033.4|4040.3|4034.3|4039.4|4033.4|2
1735665230000|2024-12-31 17:13:50|4039.9|4033.9|4038.9|4032.9|4040.4|4034.4|4038.9|4032.9|12
1735665240000|2024-12-31 17:14:00|4038.4|4032.4|4036.9|4030.9|4039.3|4033.3|4036.8|4030.8|13
1735665250000|2024-12-31 17:14:10|4037.3|4031.3|4037.4|4031.4|4038.4|4032.4|4037.3|4031.3|8
1735665260000|2024-12-31 17:14:20|4037.9|4031.9|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|2
1735665270000|2024-12-31 17:14:30|4038.3|4032.3|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|3
1735665280000|2024-12-31 17:14:40|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|16
1735665290000|2024-12-31 17:14:50|4039.3|4033.3|4038.4|4032.4|4039.3|4033.3|4038.4|4032.4|3
1735665300000|2024-12-31 17:15:00|4038.9|4032.9|4038.4|4032.4|4038.9|4032.9|4038.4|4032.4|3
1735665310000|2024-12-31 17:15:10|4038.3|4032.3|4037.3|4031.3|4038.3|4032.3|4037.3|4031.3|7
1735665320000|2024-12-31 17:15:20|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.4|4029.4|10
1735665330000|2024-12-31 17:15:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1735665340000|2024-12-31 17:15:40|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|13
1735665350000|2024-12-31 17:15:50|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|6
1735665360000|2024-12-31 17:16:00|4035.3|4029.3|4035.4|4029.4|4035.8|4029.8|4034.4|4028.4|6
1735665370000|2024-12-31 17:16:10|4035.9|4029.9|4035.9|4029.9|4036.4|4030.4|4035.4|4029.4|2
1735665380000|2024-12-31 17:16:20|4036.4|4030.4|4035.4|4029.4|4036.4|4030.4|4035.3|4029.3|5
1735665390000|2024-12-31 17:16:30|4035.3|4029.3|4033.4|4027.4|4035.4|4029.4|4033.4|4027.4|6
1735665400000|2024-12-31 17:16:40|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|6
1735665410000|2024-12-31 17:16:50|4034.3|4028.3|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|6
1735665420000|2024-12-31 17:17:00|4034.8|4028.8|4035.4|4029.4|4035.4|4029.4|4034.4|4028.4|12
1735665430000|2024-12-31 17:17:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|3
1735665450000|2024-12-31 17:17:30|4037.3|4031.3|4037.4|4031.4|4037.4|4031.4|4037.3|4031.3|14
1735665460000|2024-12-31 17:17:40|4037.3|4031.3|4037.9|4031.9|4037.9|4031.9|4037.3|4031.3|11
1735665480000|2024-12-31 17:18:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|5
1735665490000|2024-12-31 17:18:10|4037.8|4031.8|4039.4|4033.4|4039.4|4033.4|4037.8|4031.8|2
1735665500000|2024-12-31 17:18:20|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1735665510000|2024-12-31 17:18:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|5
1735665520000|2024-12-31 17:18:40|4039.8|4033.8|4039.3|4033.3|4040.3|4034.3|4039.3|4033.3|6
1735665530000|2024-12-31 17:18:50|4040.4|4034.4|4040.9|4034.9|4041.3|4035.3|4040.4|4034.4|12
1735665540000|2024-12-31 17:19:00|4040.4|4034.4|4039.8|4033.8|4040.8|4034.8|4039.4|4033.4|9
1735665550000|2024-12-31 17:19:10|4040.4|4034.4|4041.3|4035.3|4041.3|4035.3|4040.3|4034.3|3
1735665560000|2024-12-31 17:19:20|4041.4|4035.4|4040.9|4034.9|4041.4|4035.4|4040.8|4034.8|3
1735665570000|2024-12-31 17:19:30|4040.8|4034.8|4040.3|4034.3|4040.8|4034.8|4040.3|4034.3|10
1735665580000|2024-12-31 17:19:40|4039.9|4033.9|4039.3|4033.3|4039.9|4033.9|4039.3|4033.3|5
1735665590000|2024-12-31 17:19:50|4039.4|4033.4|4039.8|4033.8|4039.8|4033.8|4039.4|4033.4|7
1735665600000|2024-12-31 17:20:00|4039.4|4033.4|4039.3|4033.3|4039.4|4033.4|4039.3|4033.3|3
1735665610000|2024-12-31 17:20:10|4039.4|4033.4|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|1
1735665620000|2024-12-31 17:20:20|4040.8|4034.8|4041.3|4035.3|4041.8|4035.8|4040.8|4034.8|8
1735665630000|2024-12-31 17:20:30|4041.4|4035.4|4040.4|4034.4|4041.4|4035.4|4040.3|4034.3|8
1735665640000|2024-12-31 17:20:40|4040.3|4034.3|4039.9|4033.9|4040.3|4034.3|4039.9|4033.9|1
1735665650000|2024-12-31 17:20:50|4039.4|4033.4|4039.9|4033.9|4040.3|4034.3|4039.4|4033.4|2
1735665660000|2024-12-31 17:21:00|||||||||2
1735665670000|2024-12-31 17:21:10|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|1
1735665680000|2024-12-31 17:21:20|4039.8|4033.8|4040.4|4034.4|4040.8|4034.8|4039.3|4033.3|7
1735665700000|2024-12-31 17:21:40|4040.9|4034.9|4040.4|4034.4|4041.4|4035.4|4040.4|4034.4|19
1735665710000|2024-12-31 17:21:50|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|0
1735665720000|2024-12-31 17:22:00|4039.9|4033.9|4040.3|4034.3|4040.3|4034.3|4039.9|4033.9|14
1735665730000|2024-12-31 17:22:10|||||||||1
1735665740000|2024-12-31 17:22:20|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|6
1735665750000|2024-12-31 17:22:30|4040.3|4034.3|4039.9|4033.9|4040.9|4034.9|4039.9|4033.9|5
1735665760000|2024-12-31 17:22:40|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|0
1735665770000|2024-12-31 17:22:50|4039.4|4033.4|4039.3|4033.3|4039.4|4033.4|4039.3|4033.3|0
1735665780000|2024-12-31 17:23:00|4039.4|4033.4|4039.3|4033.3|4039.4|4033.4|4039.3|4033.3|1
1735665790000|2024-12-31 17:23:10|4039.8|4033.8|4039.4|4033.4|4039.8|4033.8|4039.4|4033.4|7
1735665800000|2024-12-31 17:23:20|4040.3|4034.3|4040.4|4034.4|4040.9|4034.9|4040.3|4034.3|6
1735665810000|2024-12-31 17:23:30|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|2
1735665820000|2024-12-31 17:23:40|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|0
1735665830000|2024-12-31 17:23:50|4039.3|4033.3|4039.3|4033.3|4039.4|4033.4|4039.3|4033.3|7
1735665840000|2024-12-31 17:24:00|4039.4|4033.4|4039.3|4033.3|4039.4|4033.4|4039.3|4033.3|2
1735665850000|2024-12-31 17:24:10|4039.8|4033.8|4040.3|4034.3|4040.3|4034.3|4039.8|4033.8|2
1735665860000|2024-12-31 17:24:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|3
1735665870000|2024-12-31 17:24:30|4039.3|4033.3|4039.9|4033.9|4039.9|4033.9|4039.3|4033.3|14
1735665880000|2024-12-31 17:24:40|4039.4|4033.4|4040.4|4034.4|4040.4|4034.4|4039.4|4033.4|3
1735665890000|2024-12-31 17:24:50|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|6
1735665900000|2024-12-31 17:25:00|4041.9|4035.9|4043.3|4037.3|4043.4|4037.4|4041.9|4035.9|9
1735665910000|2024-12-31 17:25:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.3|4037.3|1
1735665920000|2024-12-31 17:25:20|||||||||6
1735665930000|2024-12-31 17:25:30|4043.9|4037.9|4044.3|4038.3|4044.4|4038.4|4043.9|4037.9|7
1735665940000|2024-12-31 17:25:40|4044.4|4038.4|4043.9|4037.9|4044.4|4038.4|4043.9|4037.9|5
1735665950000|2024-12-31 17:25:50|4044.3|4038.3|4044.4|4038.4|4044.4|4038.4|4044.3|4038.3|0
1735665960000|2024-12-31 17:26:00|4044.9|4038.9|4044.4|4038.4|4045.3|4039.3|4044.4|4038.4|22
1735665970000|2024-12-31 17:26:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|12
1735665980000|2024-12-31 17:26:20|||||||||2
1735665990000|2024-12-31 17:26:30|4042.9|4036.9|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|3
1735666000000|2024-12-31 17:26:40|4043.9|4037.9|4043.4|4037.4|4043.9|4037.9|4043.4|4037.4|4
1735666010000|2024-12-31 17:26:50|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|12
1735666020000|2024-12-31 17:27:00|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|3
1735666030000|2024-12-31 17:27:10|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|3
1735666040000|2024-12-31 17:27:20|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4
1735666050000|2024-12-31 17:27:30|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|1
1735666060000|2024-12-31 17:27:40|||||||||2
1735666070000|2024-12-31 17:27:50|||||||||1
1735666080000|2024-12-31 17:28:00|4044.3|4038.3|4044.4|4038.4|4044.4|4038.4|4044.3|4038.3|3
1735666090000|2024-12-31 17:28:10|||||||||2
1735666100000|2024-12-31 17:28:20|4043.9|4037.9|4043.9|4037.9|4044.4|4038.4|4043.9|4037.9|9
1735666110000|2024-12-31 17:28:30|4043.4|4037.4|4042.9|4036.9|4043.4|4037.4|4042.4|4036.4|27
1735666120000|2024-12-31 17:28:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|3
1735666130000|2024-12-31 17:28:50|4043.9|4037.9|4044.3|4038.3|4044.4|4038.4|4043.9|4037.9|3
1735666140000|2024-12-31 17:29:00|4044.4|4038.4|4042.9|4036.9|4044.4|4038.4|4042.4|4036.4|8
1735666150000|2024-12-31 17:29:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|1
1735666160000|2024-12-31 17:29:20|4042.4|4036.4|4040.9|4034.9|4042.4|4036.4|4040.4|4034.4|18
1735666170000|2024-12-31 17:29:30|4040.4|4034.4|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|0
1735666180000|2024-12-31 17:29:40|4040.3|4034.3|4040.3|4034.3|4040.9|4034.9|4040.3|4034.3|1
1735666190000|2024-12-31 17:29:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|2
1735666200000|2024-12-31 17:30:00|4040.4|4034.4|4041.3|4035.3|4041.3|4035.3|4040.4|4034.4|10
1735666210000|2024-12-31 17:30:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|5
1735666220000|2024-12-31 17:30:20|4040.3|4034.3|4040.8|4034.8|4040.9|4034.9|4040.3|4034.3|4
1735666230000|2024-12-31 17:30:30|4041.3|4035.3|4040.8|4034.8|4041.3|4035.3|4040.8|4034.8|3
1735666240000|2024-12-31 17:30:40|4040.4|4034.4|4041.3|4035.3|4041.4|4035.4|4040.4|4034.4|5
1735666250000|2024-12-31 17:30:50|4042.4|4036.4|4040.4|4034.4|4042.4|4036.4|4040.4|4034.4|12
1735666260000|2024-12-31 17:31:00|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.8|4034.8|5
1735666270000|2024-12-31 17:31:10|4040.8|4034.8|4040.4|4034.4|4040.8|4034.8|4040.4|4034.4|0
1735666290000|2024-12-31 17:31:30|4040.8|4034.8|4039.9|4033.9|4040.9|4034.9|4039.3|4033.3|48
1735666300000|2024-12-31 17:31:40|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|1
1735666310000|2024-12-31 17:31:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|2
1735666320000|2024-12-31 17:32:00|||||||||2
1735666330000|2024-12-31 17:32:10|4040.3|4034.3|4040.3|4034.3|4040.4|4034.4|4039.9|4033.9|8
1735666340000|2024-12-31 17:32:20|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|2
1735666350000|2024-12-31 17:32:30|4040.9|4034.9|4041.3|4035.3|4041.3|4035.3|4040.4|4034.4|27
1735666360000|2024-12-31 17:32:40|||||||||1
1735666370000|2024-12-31 17:32:50|4040.4|4034.4|4040.8|4034.8|4040.8|4034.8|4040.4|4034.4|6
1735666380000|2024-12-31 17:33:00|4040.4|4034.4|4040.3|4034.3|4040.4|4034.4|4040.3|4034.3|1
1735666390000|2024-12-31 17:33:10|4040.4|4034.4|4040.3|4034.3|4040.4|4034.4|4040.3|4034.3|1
1735666400000|2024-12-31 17:33:20|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1735666410000|2024-12-31 17:33:30|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|3
1735666420000|2024-12-31 17:33:40|4039.4|4033.4|4039.3|4033.3|4039.4|4033.4|4039.3|4033.3|1
1735666430000|2024-12-31 17:33:50|4040.3|4034.3|4040.8|4034.8|4040.8|4034.8|4040.3|4034.3|5
1735666440000|2024-12-31 17:34:00|4041.3|4035.3|4041.8|4035.8|4041.8|4035.8|4041.3|4035.3|2
1735666450000|2024-12-31 17:34:10|4042.3|4036.3|4041.3|4035.3|4042.3|4036.3|4041.3|4035.3|3
1735666460000|2024-12-31 17:34:20|4040.4|4034.4|4042.4|4036.4|4042.4|4036.4|4040.4|4034.4|10
1735666470000|2024-12-31 17:34:30|4043.3|4037.3|4043.3|4037.3|4043.4|4037.4|4043.3|4037.3|2
1735666480000|2024-12-31 17:34:40|4042.3|4036.3|4041.3|4035.3|4042.3|4036.3|4041.3|4035.3|2
1735666490000|2024-12-31 17:34:50|4041.4|4035.4|4041.3|4035.3|4041.4|4035.4|4041.3|4035.3|0
1735666500000|2024-12-31 17:35:00|4041.4|4035.4|4041.3|4035.3|4041.8|4035.8|4040.8|4034.8|9
1735666510000|2024-12-31 17:35:10|4041.4|4035.4|4041.3|4035.3|4041.4|4035.4|4041.3|4035.3|0
1735666520000|2024-12-31 17:35:20|4040.4|4034.4|4039.8|4033.8|4040.4|4034.4|4039.8|4033.8|8
1735666530000|2024-12-31 17:35:30|4040.4|4034.4|4040.8|4034.8|4040.8|4034.8|4040.4|4034.4|3
1735666540000|2024-12-31 17:35:40|4041.3|4035.3|4043.3|4037.3|4043.3|4037.3|4041.3|4035.3|4
1735666550000|2024-12-31 17:35:50|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4042.8|4036.8|4
1735666560000|2024-12-31 17:36:00|4042.9|4036.9|4042.8|4036.8|4042.9|4036.9|4042.4|4036.4|3
1735666570000|2024-12-31 17:36:10|4042.4|4036.4|4042.8|4036.8|4042.9|4036.9|4042.4|4036.4|1
1735666580000|2024-12-31 17:36:20|4042.9|4036.9|4044.3|4038.3|4044.4|4038.4|4042.4|4036.4|9
1735666590000|2024-12-31 17:36:30|4044.4|4038.4|4043.4|4037.4|4044.4|4038.4|4043.4|4037.4|4
1735666600000|2024-12-31 17:36:40|4043.8|4037.8|4043.4|4037.4|4043.8|4037.8|4043.4|4037.4|4
1735666610000|2024-12-31 17:36:50|4043.3|4037.3|4043.8|4037.8|4043.8|4037.8|4042.4|4036.4|11
1735666620000|2024-12-31 17:37:00|4043.4|4037.4|4043.8|4037.8|4043.9|4037.9|4043.4|4037.4|3
1735666630000|2024-12-31 17:37:10|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|5
1735666640000|2024-12-31 17:37:20|4042.4|4036.4|4042.9|4036.9|4042.9|4036.9|4042.4|4036.4|4
1735666650000|2024-12-31 17:37:30|4043.4|4037.4|4042.9|4036.9|4043.4|4037.4|4042.9|4036.9|4
1735666660000|2024-12-31 17:37:40|4042.4|4036.4|4041.4|4035.4|4042.4|4036.4|4041.4|4035.4|6
1735666670000|2024-12-31 17:37:50|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|2
1735666680000|2024-12-31 17:38:00|||||||||1
1735666690000|2024-12-31 17:38:10|4041.9|4035.9|4042.3|4036.3|4042.3|4036.3|4041.9|4035.9|1
1735666700000|2024-12-31 17:38:20|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.8|4035.8|3
1735666710000|2024-12-31 17:38:30|||||||||90
1735666720000|2024-12-31 17:38:40|||||||||1
1735666730000|2024-12-31 17:38:50|4041.4|4035.4|4040.4|4034.4|4041.4|4035.4|4040.4|4034.4|8
1735666740000|2024-12-31 17:39:00|4041.3|4035.3|4041.4|4035.4|4041.9|4035.9|4041.3|4035.3|7
1735666750000|2024-12-31 17:39:10|||||||||9
1735666760000|2024-12-31 17:39:20|4041.8|4035.8|4041.9|4035.9|4041.9|4035.9|4041.3|4035.3|2
1735666770000|2024-12-31 17:39:30|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|0
1735666780000|2024-12-31 17:39:40|4041.3|4035.3|4040.9|4034.9|4041.3|4035.3|4040.9|4034.9|1
1735666790000|2024-12-31 17:39:50|4041.4|4035.4|4041.3|4035.3|4041.4|4035.4|4041.3|4035.3|2
1735666800000|2024-12-31 17:40:00|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|7
1735666810000|2024-12-31 17:40:10|4041.3|4035.3|4041.3|4035.3|4041.4|4035.4|4041.3|4035.3|9
1735666820000|2024-12-31 17:40:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|1
1735666830000|2024-12-31 17:40:30|||||||||2
1735666840000|2024-12-31 17:40:40|4040.4|4034.4|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|5
1735666850000|2024-12-31 17:40:50|4040.3|4034.3|4040.3|4034.3|4040.4|4034.4|4040.3|4034.3|2
1735666860000|2024-12-31 17:41:00|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|5
1735666870000|2024-12-31 17:41:10|4040.3|4034.3|4039.9|4033.9|4040.3|4034.3|4039.4|4033.4|2
1735666880000|2024-12-31 17:41:20|4040.3|4034.3|4040.9|4034.9|4040.9|4034.9|4040.3|4034.3|4
1735666890000|2024-12-31 17:41:30|4040.8|4034.8|4038.3|4032.3|4040.9|4034.9|4038.3|4032.3|76
1735666900000|2024-12-31 17:41:40|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|5
1735666910000|2024-12-31 17:41:50|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|2
1735666920000|2024-12-31 17:42:00|4037.8|4031.8|4037.3|4031.3|4037.8|4031.8|4037.3|4031.3|7
1735666930000|2024-12-31 17:42:10|4037.4|4031.4|4037.8|4031.8|4038.3|4032.3|4037.3|4031.3|5
1735666940000|2024-12-31 17:42:20|4037.4|4031.4|4037.8|4031.8|4037.8|4031.8|4037.4|4031.4|2
1735666950000|2024-12-31 17:42:30|4037.4|4031.4|4037.3|4031.3|4037.4|4031.4|4037.3|4031.3|0
1735666970000|2024-12-31 17:42:50|||||||||15
1735666980000|2024-12-31 17:43:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|2
1735666990000|2024-12-31 17:43:10|4037.3|4031.3|4037.4|4031.4|4037.4|4031.4|4037.3|4031.3|0
1735667000000|2024-12-31 17:43:20|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|3
1735667040000|2024-12-31 17:44:00|4038.9|4032.9|4039.3|4033.3|4039.3|4033.3|4038.9|4032.9|10
1735667050000|2024-12-31 17:44:10|4038.4|4032.4|4039.3|4033.3|4039.3|4033.3|4038.4|4032.4|3
1735667080000|2024-12-31 17:44:40|4039.4|4033.4|4039.8|4033.8|4040.3|4034.3|4039.4|4033.4|9
1735667090000|2024-12-31 17:44:50|4040.3|4034.3|4039.8|4033.8|4040.3|4034.3|4039.4|4033.4|9
1735667100000|2024-12-31 17:45:00|4039.4|4033.4|4040.3|4034.3|4040.3|4034.3|4039.3|4033.3|4
1735667110000|2024-12-31 17:45:10|4039.9|4033.9|4039.8|4033.8|4039.9|4033.9|4039.8|4033.8|4
1735667120000|2024-12-31 17:45:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.3|4033.3|0
1735667130000|2024-12-31 17:45:30|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1735667140000|2024-12-31 17:45:40|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|7
1735667160000|2024-12-31 17:46:00|||||||||2
1735667170000|2024-12-31 17:46:10|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4
1735667180000|2024-12-31 17:46:20|||||||||1
1735667190000|2024-12-31 17:46:30|4037.4|4031.4|4037.4|4031.4|4037.8|4031.8|4037.4|4031.4|5
1735667200000|2024-12-31 17:46:40|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|0
1735667210000|2024-12-31 17:46:50|||||||||1
1735667220000|2024-12-31 17:47:00|4037.4|4031.4|4037.3|4031.3|4037.4|4031.4|4037.3|4031.3|2
1735667230000|2024-12-31 17:47:10|4037.8|4031.8|4034.4|4028.4|4037.8|4031.8|4034.4|4028.4|79
1735667240000|2024-12-31 17:47:20|4035.3|4029.3|4035.4|4029.4|4035.4|4029.4|4034.4|4028.4|8
1735667250000|2024-12-31 17:47:30|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|4
1735667260000|2024-12-31 17:47:40|4036.3|4030.3|4037.8|4031.8|4037.8|4031.8|4036.3|4030.3|9
1735667270000|2024-12-31 17:47:50|4038.3|4032.3|4037.3|4031.3|4038.3|4032.3|4037.3|4031.3|3
1735667280000|2024-12-31 17:48:00|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|2
1735667300000|2024-12-31 17:48:20|4037.3|4031.3|4037.4|4031.4|4037.4|4031.4|4037.3|4031.3|0
1735667310000|2024-12-31 17:48:30|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|1
1735667320000|2024-12-31 17:48:40|||||||||1
1735667330000|2024-12-31 17:48:50|4036.4|4030.4|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|6
1735667340000|2024-12-31 17:49:00|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|6
1735667350000|2024-12-31 17:49:10|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|2
1735667360000|2024-12-31 17:49:20|||||||||5
1735667370000|2024-12-31 17:49:30|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|2
1735667380000|2024-12-31 17:49:40|4036.4|4030.4|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|12
1735667390000|2024-12-31 17:49:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1735667400000|2024-12-31 17:50:00|4036.3|4030.3|4037.3|4031.3|4037.4|4031.4|4036.3|4030.3|7
1735667410000|2024-12-31 17:50:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1735667420000|2024-12-31 17:50:20|||||||||1
1735667430000|2024-12-31 17:50:30|4037.8|4031.8|4037.3|4031.3|4037.8|4031.8|4037.3|4031.3|6
1735667440000|2024-12-31 17:50:40|4037.4|4031.4|4038.3|4032.3|4038.3|4032.3|4037.4|4031.4|3
1735667450000|2024-12-31 17:50:50|||||||||2
1735667460000|2024-12-31 17:51:00|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|6
1735667470000|2024-12-31 17:51:10|4037.3|4031.3|4037.4|4031.4|4037.4|4031.4|4037.3|4031.3|0
1735667480000|2024-12-31 17:51:20|4037.9|4031.9|4038.3|4032.3|4038.3|4032.3|4037.9|4031.9|9
1735667490000|2024-12-31 17:51:30|4037.4|4031.4|4039.4|4033.4|4039.4|4033.4|4037.4|4031.4|14
1735667500000|2024-12-31 17:51:40|4039.3|4033.3|4039.4|4033.4|4040.3|4034.3|4039.3|4033.3|5
1735667510000|2024-12-31 17:51:50|4039.9|4033.9|4039.3|4033.3|4039.9|4033.9|4039.3|4033.3|1
1735667520000|2024-12-31 17:52:00|4039.4|4033.4|4039.8|4033.8|4039.8|4033.8|4039.4|4033.4|3
1735667530000|2024-12-31 17:52:10|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.3|4033.3|4
1735667540000|2024-12-31 17:52:20|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1735667550000|2024-12-31 17:52:30|4041.4|4035.4|4041.4|4035.4|4041.8|4035.8|4041.3|4035.3|5
1735667560000|2024-12-31 17:52:40|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|1
1735667580000|2024-12-31 17:53:00|||||||||1
1735667590000|2024-12-31 17:53:10|4041.8|4035.8|4041.4|4035.4|4042.3|4036.3|4041.4|4035.4|8
1735667600000|2024-12-31 17:53:20|4041.8|4035.8|4041.3|4035.3|4041.8|4035.8|4041.3|4035.3|2
1735667610000|2024-12-31 17:53:30|||||||||9
1735667620000|2024-12-31 17:53:40|||||||||3
1735667630000|2024-12-31 17:53:50|||||||||12
1735667640000|2024-12-31 17:54:00|||||||||3
1735667650000|2024-12-31 17:54:10|||||||||1
1735667660000|2024-12-31 17:54:20|||||||||2
1735667670000|2024-12-31 17:54:30|4040.8|4034.8|4040.3|4034.3|4040.8|4034.8|4040.3|4034.3|12
1735667680000|2024-12-31 17:54:40|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1735667690000|2024-12-31 17:54:50|4040.8|4034.8|4041.3|4035.3|4041.3|4035.3|4040.8|4034.8|3
1735667700000|2024-12-31 17:55:00|4042.3|4036.3|4042.3|4036.3|4043.4|4037.4|4042.3|4036.3|16
1735667710000|2024-12-31 17:55:10|4042.8|4036.8|4042.4|4036.4|4042.8|4036.8|4042.4|4036.4|1
1735667720000|2024-12-31 17:55:20|4042.3|4036.3|4042.3|4036.3|4042.4|4036.4|4042.3|4036.3|1
1735667730000|2024-12-31 17:55:30|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|5
1735667740000|2024-12-31 17:55:40|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|3
1735667760000|2024-12-31 17:56:00|4042.9|4036.9|4043.3|4037.3|4043.3|4037.3|4042.9|4036.9|5
1735667780000|2024-12-31 17:56:20|||||||||7
1735667790000|2024-12-31 17:56:30|4043.4|4037.4|4044.4|4038.4|4044.4|4038.4|4043.3|4037.3|6
1735667800000|2024-12-31 17:56:40|4044.3|4038.3|4044.4|4038.4|4044.4|4038.4|4044.3|4038.3|1
1735667810000|2024-12-31 17:56:50|4044.3|4038.3|4044.4|4038.4|4044.4|4038.4|4044.3|4038.3|0
1735667820000|2024-12-31 17:57:00|||||||||2
1735667830000|2024-12-31 17:57:10|||||||||1
1735667870000|2024-12-31 17:57:50|||||||||13
1735667880000|2024-12-31 17:58:00|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|4044.3|4038.3|2
1735667910000|2024-12-31 17:58:30|||||||||2
1735667920000|2024-12-31 17:58:40|4043.4|4037.4|4043.3|4037.3|4043.8|4037.8|4043.3|4037.3|109
1735667930000|2024-12-31 17:58:50|||||||||11
1735667940000|2024-12-31 17:59:00|4042.3|4036.3|4042.4|4036.4|4042.4|4036.4|4042.3|4036.3|3
1735667960000|2024-12-31 17:59:20|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|8
1735667970000|2024-12-31 17:59:30|4039.4|4033.4|4038.8|4032.8|4039.4|4033.4|4038.4|4032.4|14
1735667980000|2024-12-31 17:59:40|4038.4|4032.4|4040.3|4034.3|4040.3|4034.3|4038.4|4032.4|6
1735667990000|2024-12-31 17:59:50|4040.4|4034.4|4040.3|4034.3|4040.4|4034.4|4040.3|4034.3|5
1735668000000|2024-12-31 18:00:00|4040.4|4034.4|4040.3|4034.3|4040.4|4034.4|4040.3|4034.3|5
1735668010000|2024-12-31 18:00:10|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.3|4034.3|0
1735668020000|2024-12-31 18:00:20|||||||||10
1735668040000|2024-12-31 18:00:40|4040.8|4034.8|4041.4|4035.4|4041.4|4035.4|4040.8|4034.8|2
1735668050000|2024-12-31 18:00:50|4041.8|4035.8|4040.9|4034.9|4042.4|4036.4|4040.4|4034.4|29
1735668060000|2024-12-31 18:01:00|4040.4|4034.4|4040.4|4034.4|4041.4|4035.4|4040.4|4034.4|13
1735668070000|2024-12-31 18:01:10|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|0
1735668080000|2024-12-31 18:01:20|4042.3|4036.3|4042.3|4036.3|4042.9|4036.9|4042.3|4036.3|18
1735668090000|2024-12-31 18:01:30|4042.4|4036.4|4042.8|4036.8|4042.8|4036.8|4042.4|4036.4|1
1735668100000|2024-12-31 18:01:40|4042.9|4036.9|4043.4|4037.4|4043.4|4037.4|4042.9|4036.9|0
1735668110000|2024-12-31 18:01:50|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|5
1735668120000|2024-12-31 18:02:00|4044.4|4038.4|4043.4|4037.4|4044.4|4038.4|4043.4|4037.4|6
1735668130000|2024-12-31 18:02:10|4043.8|4037.8|4043.4|4037.4|4043.8|4037.8|4043.4|4037.4|0
1735668140000|2024-12-31 18:02:20|4042.9|4036.9|4042.4|4036.4|4042.9|4036.9|4042.4|4036.4|10
1735668160000|2024-12-31 18:02:40|||||||||1
1735668170000|2024-12-31 18:02:50|4043.4|4037.4|4042.4|4036.4|4043.4|4037.4|4042.4|4036.4|55
1735668180000|2024-12-31 18:03:00|4042.8|4036.8|4042.3|4036.3|4042.8|4036.8|4042.3|4036.3|46
1735668190000|2024-12-31 18:03:10|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|2
1735668200000|2024-12-31 18:03:20|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1735668220000|2024-12-31 18:03:40|4042.3|4036.3|4042.4|4036.4|4042.4|4036.4|4042.3|4036.3|9
1735668230000|2024-12-31 18:03:50|||||||||4
1735668240000|2024-12-31 18:04:00|4041.4|4035.4|4041.4|4035.4|4041.8|4035.8|4041.4|4035.4|5
1735668250000|2024-12-31 18:04:10|4040.9|4034.9|4041.4|4035.4|4041.4|4035.4|4040.9|4034.9|8
1735668260000|2024-12-31 18:04:20|||||||||1
1735668270000|2024-12-31 18:04:30|||||||||1
1735668290000|2024-12-31 18:04:50|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|21
1735668300000|2024-12-31 18:05:00|||||||||10
1735668310000|2024-12-31 18:05:10|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|21
1735668320000|2024-12-31 18:05:20|4042.4|4036.4|4041.4|4035.4|4042.4|4036.4|4041.4|4035.4|20
1735668330000|2024-12-31 18:05:30|||||||||31
1735668340000|2024-12-31 18:05:40|4041.9|4035.9|4041.4|4035.4|4042.4|4036.4|4041.4|4035.4|13
1735668350000|2024-12-31 18:05:50|||||||||2
1735668360000|2024-12-31 18:06:00|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|1
1735668370000|2024-12-31 18:06:10|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|4041.4|4035.4|8
1735668380000|2024-12-31 18:06:20|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1735668400000|2024-12-31 18:06:40|4042.4|4036.4|4043.4|4037.4|4043.4|4037.4|4042.4|4036.4|5
1735668410000|2024-12-31 18:06:50|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|13
1735668420000|2024-12-31 18:07:00|4041.9|4035.9|4042.4|4036.4|4042.4|4036.4|4041.4|4035.4|5
1735668430000|2024-12-31 18:07:10|4041.9|4035.9|4041.9|4035.9|4042.4|4036.4|4041.4|4035.4|5
1735668440000|2024-12-31 18:07:20|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|1
1735668450000|2024-12-31 18:07:30|4043.4|4037.4|4042.9|4036.9|4043.4|4037.4|4042.9|4036.9|3
1735668460000|2024-12-31 18:07:40|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1735668470000|2024-12-31 18:07:50|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1735668480000|2024-12-31 18:08:00|4042.4|4036.4|4041.9|4035.9|4042.4|4036.4|4041.9|4035.9|29
1735668490000|2024-12-31 18:08:10|4042.4|4036.4|4042.4|4036.4|4042.9|4036.9|4041.4|4035.4|4
1735668500000|2024-12-31 18:08:20|4042.9|4036.9|4042.9|4036.9|4043.4|4037.4|4042.9|4036.9|4
1735668510000|2024-12-31 18:08:30|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1735668520000|2024-12-31 18:08:40|||||||||11
1735668530000|2024-12-31 18:08:50|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|3
1735668540000|2024-12-31 18:09:00|4043.9|4037.9|4043.4|4037.4|4043.9|4037.9|4043.4|4037.4|3
1735668550000|2024-12-31 18:09:10|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|34
1735668560000|2024-12-31 18:09:20|4039.9|4033.9|4040.4|4034.4|4040.4|4034.4|4038.9|4032.9|96
1735668570000|2024-12-31 18:09:30|4039.9|4033.9|4040|4034|4040.4|4034.4|4039.9|4033.9|17
1735668580000|2024-12-31 18:09:40|4039.9|4033.9|4040.4|4034.4|4040.9|4034.9|4039.4|4033.4|29
1735668590000|2024-12-31 18:09:50|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4039.4|4033.4|4
1735668600000|2024-12-31 18:10:00|4039|4033|4035.5|4029.5|4039.4|4033.4|4035.5|4029.5|265
1735668610000|2024-12-31 18:10:10|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|50
1735668620000|2024-12-31 18:10:20|4034|4028|4033.5|4027.5|4034|4028|4033.5|4027.5|12
1735668630000|2024-12-31 18:10:30|4033|4027|4033|4027|4033.5|4027.5|4033|4027|10
1735668640000|2024-12-31 18:10:40|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|2
1735668650000|2024-12-31 18:10:50|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033|4027|5
1735668660000|2024-12-31 18:11:00|4033|4027|4032|4026|4033.5|4027.5|4032|4026|28
1735668670000|2024-12-31 18:11:10|4032.5|4026.5|4032|4026|4032.5|4026.5|4031.5|4025.5|51
1735668680000|2024-12-31 18:11:20|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|3
1735668690000|2024-12-31 18:11:30|4031.5|4025.5|4031.5|4025.5|4032.5|4026.5|4031.5|4025.5|33
1735668700000|2024-12-31 18:11:40|4033|4027|4032.5|4026.5|4033|4027|4032|4026|55
1735668710000|2024-12-31 18:11:50|4032|4026|4032|4026|4032.5|4026.5|4031.5|4025.5|40
1735668720000|2024-12-31 18:12:00|4032.5|4026.5|4030.5|4024.5|4032.5|4026.5|4030.5|4024.5|13
1735668730000|2024-12-31 18:12:10|4031|4025|4031|4025|4031.4|4025.4|4030.5|4024.5|22
1735668740000|2024-12-31 18:12:20|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|2
1735668760000|2024-12-31 18:12:40|4030.5|4024.5|4032.5|4026.5|4032.5|4026.5|4030.5|4024.5|14
1735668770000|2024-12-31 18:12:50|4033|4027|4032|4026|4033|4027|4032|4026|4
1735668780000|2024-12-31 18:13:00|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|12
1735668790000|2024-12-31 18:13:10|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|7
1735668800000|2024-12-31 18:13:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|9
1735668810000|2024-12-31 18:13:30|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|13
1735668820000|2024-12-31 18:13:40|4032|4026|4032|4026|4032|4026|4032|4026|1
1735668840000|2024-12-31 18:14:00|4031.5|4025.5|4031|4025|4031.5|4025.5|4030.5|4024.5|28
1735668850000|2024-12-31 18:14:10|4031.5|4025.5|4030.5|4024.5|4031.5|4025.5|4030.5|4024.5|2
1735668860000|2024-12-31 18:14:20|||||||||3
1735668870000|2024-12-31 18:14:30|4031|4025|4031|4025|4031|4025|4031|4025|1
1735668880000|2024-12-31 18:14:40|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|9
1735668890000|2024-12-31 18:14:50|4031|4025|4031|4025|4031|4025|4031|4025|21
1735668900000|2024-12-31 18:15:00|4030.5|4024.5|4030|4024|4030.5|4024.5|4029.5|4023.5|29
1735668910000|2024-12-31 18:15:10|4029.5|4023.5|4029|4023|4029.5|4023.5|4028.5|4022.5|11
1735668920000|2024-12-31 18:15:20|4029.5|4023.5|4029.5|4023.5|4030|4024|4029.5|4023.5|10
1735668930000|2024-12-31 18:15:30|4029|4023|4029|4023|4029|4023|4029|4023|6
1735668940000|2024-12-31 18:15:40|||||||||2
1735668950000|2024-12-31 18:15:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|3
1735668960000|2024-12-31 18:16:00|4028|4022|4028|4022|4028|4022|4028|4022|18
1735668970000|2024-12-31 18:16:10|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|6
1735668980000|2024-12-31 18:16:20|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|2
1735668990000|2024-12-31 18:16:30|4026|4020|4025.5|4019.5|4026|4020|4025.5|4019.5|4
1735669000000|2024-12-31 18:16:40|4026.5|4020.5|4028|4022|4028|4022|4026.5|4020.5|27
1735669010000|2024-12-31 18:16:50|4027|4021|4027.5|4021.5|4028.5|4022.5|4027|4021|10
1735669020000|2024-12-31 18:17:00|4027|4021|4028|4022|4028.5|4022.5|4027|4021|15
1735669030000|2024-12-31 18:17:10|4028.5|4022.5|4028|4022|4028.5|4022.5|4028|4022|13
1735669050000|2024-12-31 18:17:30|4027.5|4021.5|4027|4021|4027.5|4021.5|4027|4021|13
1735669070000|2024-12-31 18:17:50|4027.5|4021.5|4027|4021|4027.5|4021.5|4027|4021|10
1735669080000|2024-12-31 18:18:00|4027.5|4021.5|4027|4021|4027.5|4021.5|4026.5|4020.5|10
1735669090000|2024-12-31 18:18:10|4026.5|4020.5|4027.5|4021.5|4027.5|4021.5|4026|4020|24
1735669100000|2024-12-31 18:18:20|4028.5|4022.5|4029|4023|4029|4023|4027|4021|47
1735669110000|2024-12-31 18:18:30|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|16
1735669120000|2024-12-31 18:18:40|4031|4025|4031|4025|4031|4025|4031|4025|4
1735669130000|2024-12-31 18:18:50|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|22
1735669140000|2024-12-31 18:19:00|||||||||20
1735669150000|2024-12-31 18:19:10|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|7
1735669160000|2024-12-31 18:19:20|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|6
1735669170000|2024-12-31 18:19:30|4036.5|4030.5|4037|4031|4037.5|4031.5|4036.5|4030.5|21
1735669180000|2024-12-31 18:19:40|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|7
1735669200000|2024-12-31 18:20:00|4034.5|4028.5|4034.5|4028.5|4035.5|4029.5|4034.5|4028.5|8
1735669210000|2024-12-31 18:20:10|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|0
1735669220000|2024-12-31 18:20:20|4035|4029|4035|4029|4035|4029|4035|4029|1
1735669230000|2024-12-31 18:20:30|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1735669240000|2024-12-31 18:20:40|4034|4028|4035.5|4029.5|4035.5|4029.5|4034|4028|34
1735669250000|2024-12-31 18:20:50|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|18
1735669260000|2024-12-31 18:21:00|||||||||5
1735669270000|2024-12-31 18:21:10|||||||||4
1735669280000|2024-12-31 18:21:20|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|4
1735669300000|2024-12-31 18:21:40|||||||||1
1735669310000|2024-12-31 18:21:50|||||||||8
1735669320000|2024-12-31 18:22:00|4034.5|4028.5|4035.5|4029.5|4035.5|4029.5|4034.5|4028.5|25
1735669330000|2024-12-31 18:22:10|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|2
1735669340000|2024-12-31 18:22:20|||||||||27
1735669350000|2024-12-31 18:22:30|||||||||2
1735669360000|2024-12-31 18:22:40|||||||||2
1735669370000|2024-12-31 18:22:50|||||||||4
1735669380000|2024-12-31 18:23:00|4034.5|4028.5|4035.5|4029.5|4035.5|4029.5|4034.5|4028.5|23
1735669390000|2024-12-31 18:23:10|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|4
1735669400000|2024-12-31 18:23:20|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|10
1735669410000|2024-12-31 18:23:30|||||||||1
1735669430000|2024-12-31 18:23:50|4034.5|4028.5|4032.5|4026.5|4034.5|4028.5|4032.5|4026.5|14
1735669440000|2024-12-31 18:24:00|||||||||12
1735669450000|2024-12-31 18:24:10|4033|4027|4033|4027|4033|4027|4033|4027|50
1735669460000|2024-12-31 18:24:20|4032|4026|4032|4026|4032.5|4026.5|4032|4026|6
1735669470000|2024-12-31 18:24:30|4032.5|4026.5|4033.5|4027.5|4033.5|4027.5|4032.5|4026.5|2
1735669480000|2024-12-31 18:24:40|4033|4027|4033|4027|4033|4027|4033|4027|0
1735669490000|2024-12-31 18:24:50|4033.5|4027.5|4033|4027|4033.5|4027.5|4033|4027|2
1735669500000|2024-12-31 18:25:00|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|5
1735669520000|2024-12-31 18:25:20|4032|4026|4031.5|4025.5|4032.5|4026.5|4031.5|4025.5|5
1735669530000|2024-12-31 18:25:30|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|10
1735669540000|2024-12-31 18:25:40|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|7
1735669550000|2024-12-31 18:25:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|30
1735669560000|2024-12-31 18:26:00|4031|4025|4032.5|4026.5|4033|4027|4031|4025|21
1735669570000|2024-12-31 18:26:10|4033|4027|4033|4027|4033|4027|4033|4027|2
1735669580000|2024-12-31 18:26:20|||||||||3
1735669590000|2024-12-31 18:26:30|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735669600000|2024-12-31 18:26:40|||||||||2
1735669620000|2024-12-31 18:27:00|||||||||3
1735669630000|2024-12-31 18:27:10|4033.5|4027.5|4032.5|4026.5|4033.5|4027.5|4032.5|4026.5|4
1735669640000|2024-12-31 18:27:20|4033|4027|4032.5|4026.5|4033|4027|4032.5|4026.5|3
1735669660000|2024-12-31 18:27:40|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|5
1735669680000|2024-12-31 18:28:00|||||||||1
1735669690000|2024-12-31 18:28:10|||||||||16
1735669700000|2024-12-31 18:28:20|4034.5|4028.5|4035.5|4029.5|4035.5|4029.5|4034|4028|87
1735669710000|2024-12-31 18:28:30|4036.5|4030.5|4037|4031|4037.5|4031.5|4036.5|4030.5|22
1735669720000|2024-12-31 18:28:40|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1735669730000|2024-12-31 18:28:50|4037|4031|4038.5|4032.5|4039.5|4033.5|4037|4031|13
1735669740000|2024-12-31 18:29:00|4038|4032|4039.5|4033.5|4039.5|4033.5|4037.5|4031.5|10
1735669750000|2024-12-31 18:29:10|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|2
1735669760000|2024-12-31 18:29:20|||||||||1
1735669770000|2024-12-31 18:29:30|||||||||7
1735669780000|2024-12-31 18:29:40|4038.6|4032.6|4039.5|4033.5|4039.5|4033.5|4038.6|4032.6|4
1735669800000|2024-12-31 18:30:00|||||||||3
1735669820000|2024-12-31 18:30:20|4040|4034|4040|4034|4040.5|4034.5|4040|4034|12
1735669830000|2024-12-31 18:30:30|||||||||1
1735669840000|2024-12-31 18:30:40|4040.5|4034.5|4040|4034|4040.5|4034.5|4039.5|4033.5|11
1735669850000|2024-12-31 18:30:50|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1735669860000|2024-12-31 18:31:00|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|3
1735669870000|2024-12-31 18:31:10|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|1
1735669880000|2024-12-31 18:31:20|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|1
1735669900000|2024-12-31 18:31:40|4039|4033|4040|4034|4040.5|4034.5|4039|4033|10
1735669910000|2024-12-31 18:31:50|4040.5|4034.5|4041|4035|4041.5|4035.5|4040.5|4034.5|15
1735669920000|2024-12-31 18:32:00|4040.5|4034.5|4040|4034|4040.5|4034.5|4040|4034|5
1735669930000|2024-12-31 18:32:10|4039.5|4033.5|4039.5|4033.5|4040|4034|4039.5|4033.5|6
1735669950000|2024-12-31 18:32:30|||||||||2
1735669980000|2024-12-31 18:33:00|||||||||1
1735669990000|2024-12-31 18:33:10|||||||||11
1735670000000|2024-12-31 18:33:20|4040|4034|4040|4034|4040.5|4034.5|4039.5|4033.5|11
1735670010000|2024-12-31 18:33:30|4040.5|4034.5|4040|4034|4041|4035|4040|4034|3
1735670020000|2024-12-31 18:33:40|4039.5|4033.5|4040.5|4034.5|4040.5|4034.5|4039.5|4033.5|99
1735670030000|2024-12-31 18:33:50|4040|4034|4039.5|4033.5|4040|4034|4039.5|4033.5|7
1735670040000|2024-12-31 18:34:00|4040.5|4034.5|4040|4034|4040.5|4034.5|4040|4034|8
1735670060000|2024-12-31 18:34:20|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1735670070000|2024-12-31 18:34:30|4040|4034|4040|4034|4040.5|4034.5|4040|4034|2
1735670080000|2024-12-31 18:34:40|4040.5|4034.5|4041|4035|4041|4035|4040.5|4034.5|4
1735670090000|2024-12-31 18:34:50|4040.5|4034.5|4040|4034|4040.5|4034.5|4040|4034|2
1735670100000|2024-12-31 18:35:00|||||||||2
1735670110000|2024-12-31 18:35:10|4040.5|4034.5|4040.5|4034.5|4041|4035|4040.5|4034.5|2
1735670120000|2024-12-31 18:35:20|||||||||2
1735670130000|2024-12-31 18:35:30|4040|4034|4040|4034|4040|4034|4040|4034|2
1735670140000|2024-12-31 18:35:40|||||||||12
1735670150000|2024-12-31 18:35:50|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1735670160000|2024-12-31 18:36:00|4041|4035|4041|4035|4041.5|4035.5|4040|4034|63
1735670170000|2024-12-31 18:36:10|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|5
1735670200000|2024-12-31 18:36:40|4040|4034|4040|4034|4040|4034|4040|4034|6
1735670210000|2024-12-31 18:36:50|4040.5|4034.5|4040|4034|4040.5|4034.5|4040|4034|1
1735670220000|2024-12-31 18:37:00|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|2
1735670230000|2024-12-31 18:37:10|||||||||38
1735670250000|2024-12-31 18:37:30|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4
1735670260000|2024-12-31 18:37:40|||||||||2
1735670270000|2024-12-31 18:37:50|4039|4033|4039|4033|4039|4033|4039|4033|2
1735670280000|2024-12-31 18:38:00|4039.5|4033.5|4037.6|4031.6|4039.5|4033.5|4037.6|4031.6|12
1735670290000|2024-12-31 18:38:10|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|6
1735670300000|2024-12-31 18:38:20|4035|4029|4036|4030|4036|4030|4035|4029|16
1735670310000|2024-12-31 18:38:30|4038.3|4032.3|4037.1|4031.1|4038.3|4032.3|4037.1|4031.1|40
1735670330000|2024-12-31 18:38:50|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|2
1735670340000|2024-12-31 18:39:00|4036.5|4030.5|4036.5|4030.5|4036.6|4030.6|4036.1|4030.1|15
1735670350000|2024-12-31 18:39:10|4037.1|4031.1|4037|4031|4037.1|4031.1|4037|4031|2
1735670360000|2024-12-31 18:39:20|4037.1|4031.1|4037.5|4031.5|4038.1|4032.1|4037.1|4031.1|2
1735670370000|2024-12-31 18:39:30|4037|4031|4037.5|4031.5|4037.5|4031.5|4036.5|4030.5|6
1735670380000|2024-12-31 18:39:40|||||||||1
1735670390000|2024-12-31 18:39:50|4038.5|4032.5|4038.1|4032.1|4038.5|4032.5|4038.1|4032.1|2
1735670400000|2024-12-31 18:40:00|4038|4032|4038.5|4032.5|4038.5|4032.5|4038|4032|2
1735670410000|2024-12-31 18:40:10|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|7
1735670420000|2024-12-31 18:40:20|4039|4033|4038.6|4032.6|4039|4033|4038.5|4032.5|6
1735670430000|2024-12-31 18:40:30|4038.5|4032.5|4039.1|4033.1|4039.5|4033.5|4038.5|4032.5|23
1735670440000|2024-12-31 18:40:40|4040|4034|4040|4034|4040.1|4034.1|4040|4034|10
1735670450000|2024-12-31 18:40:50|4040.5|4034.5|4040.5|4034.5|4041|4035|4040.5|4034.5|4
1735670460000|2024-12-31 18:41:00|||||||||30
1735670470000|2024-12-31 18:41:10|||||||||4
1735670480000|2024-12-31 18:41:20|||||||||3
1735670500000|2024-12-31 18:41:40|||||||||1
1735670520000|2024-12-31 18:42:00|||||||||4
1735670540000|2024-12-31 18:42:20|4040.6|4034.6|4040.5|4034.5|4041.5|4035.5|4040.5|4034.5|22
1735670550000|2024-12-31 18:42:30|4041|4035|4038|4032|4041|4035|4037.5|4031.5|13
1735670560000|2024-12-31 18:42:40|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4
1735670570000|2024-12-31 18:42:50|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|4037.6|4031.6|43
1735670580000|2024-12-31 18:43:00|4038.1|4032.1|4036|4030|4038.5|4032.5|4036|4030|51
1735670590000|2024-12-31 18:43:10|4034.6|4028.6|4033.1|4027.1|4034.6|4028.6|4033.1|4027.1|41
1735670600000|2024-12-31 18:43:20|4033.6|4027.6|4033.1|4027.1|4033.6|4027.6|4033.1|4027.1|0
1735670610000|2024-12-31 18:43:30|4032.6|4026.6|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|3
1735670620000|2024-12-31 18:43:40|4033.6|4027.6|4034.6|4028.6|4034.6|4028.6|4033.6|4027.6|7
1735670630000|2024-12-31 18:43:50|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|15
1735670640000|2024-12-31 18:44:00|4035.6|4029.6|4034.6|4028.6|4035.6|4029.6|4034.1|4028.1|59
1735670650000|2024-12-31 18:44:10|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|20
1735670660000|2024-12-31 18:44:20|||||||||2
1735670670000|2024-12-31 18:44:30|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|2
1735670690000|2024-12-31 18:44:50|4035.1|4029.1|4035.1|4029.1|4035.6|4029.6|4035.1|4029.1|5
1735670700000|2024-12-31 18:45:00|4034.6|4028.6|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|2
1735670710000|2024-12-31 18:45:10|||||||||8
1735670730000|2024-12-31 18:45:30|||||||||22
1735670740000|2024-12-31 18:45:40|||||||||4
1735670750000|2024-12-31 18:45:50|4034.1|4028.1|4034.6|4028.6|4034.6|4028.6|4034.1|4028.1|8
1735670760000|2024-12-31 18:46:00|4034.1|4028.1|4031.6|4025.6|4034.6|4028.6|4031.6|4025.6|62
1735670770000|2024-12-31 18:46:10|4031.1|4025.1|4030.6|4024.6|4031.1|4025.1|4030.6|4024.6|8
1735670780000|2024-12-31 18:46:20|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|15
1735670790000|2024-12-31 18:46:30|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.6|4027.6|13
1735670800000|2024-12-31 18:46:40|||||||||1
1735670820000|2024-12-31 18:47:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|7
1735670830000|2024-12-31 18:47:10|4033.6|4027.6|4033.1|4027.1|4033.6|4027.6|4033.1|4027.1|6
1735670840000|2024-12-31 18:47:20|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|1
1735670850000|2024-12-31 18:47:30|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|1
1735670860000|2024-12-31 18:47:40|4033.6|4027.6|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|2
1735670870000|2024-12-31 18:47:50|4035.6|4029.6|4036.1|4030.1|4036.1|4030.1|4034.1|4028.1|45
1735670880000|2024-12-31 18:48:00|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|3
1735670890000|2024-12-31 18:48:10|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.1|4030.1|9
1735670900000|2024-12-31 18:48:20|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4036.6|4030.6|2
1735670910000|2024-12-31 18:48:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1735670920000|2024-12-31 18:48:40|4040.6|4034.6|4040.1|4034.1|4040.6|4034.6|4039.6|4033.6|7
1735670930000|2024-12-31 18:48:50|4039.6|4033.6|4039.1|4033.1|4040.1|4034.1|4039.1|4033.1|8
1735670940000|2024-12-31 18:49:00|4038.6|4032.6|4038.1|4032.1|4039.1|4033.1|4038.1|4032.1|5
1735670950000|2024-12-31 18:49:10|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|5
1735670960000|2024-12-31 18:49:20|||||||||1
1735670970000|2024-12-31 18:49:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1735670980000|2024-12-31 18:49:40|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4036.6|4030.6|2
1735670990000|2024-12-31 18:49:50|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|1
1735671000000|2024-12-31 18:50:00|4037.6|4031.6|4039.1|4033.1|4039.6|4033.6|4037.6|4031.6|9
1735671010000|2024-12-31 18:50:10|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|10
1735671020000|2024-12-31 18:50:20|4038.6|4032.6|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|23
1735671030000|2024-12-31 18:50:30|||||||||1
1735671040000|2024-12-31 18:50:40|4037.1|4031.1|4039.1|4033.1|4039.6|4033.6|4037.1|4031.1|8
1735671050000|2024-12-31 18:50:50|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|4
1735671060000|2024-12-31 18:51:00|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4038.6|4032.6|4
1735671070000|2024-12-31 18:51:10|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|1
1735671080000|2024-12-31 18:51:20|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4
1735671090000|2024-12-31 18:51:30|4038.1|4032.1|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|2
1735671100000|2024-12-31 18:51:40|4039.1|4033.1|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|4
1735671110000|2024-12-31 18:51:50|||||||||3
1735671120000|2024-12-31 18:52:00|4038.1|4032.1|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|2
1735671130000|2024-12-31 18:52:10|4037.6|4031.6|4038.1|4032.1|4039.1|4033.1|4037.6|4031.6|8
1735671150000|2024-12-31 18:52:30|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|4
1735671160000|2024-12-31 18:52:40|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|2
1735671170000|2024-12-31 18:52:50|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|24
1735671180000|2024-12-31 18:53:00|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|1
1735671190000|2024-12-31 18:53:10|4040.1|4034.1|4039.6|4033.6|4040.6|4034.6|4039.6|4033.6|8
1735671200000|2024-12-31 18:53:20|4039.1|4033.1|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|2
1735671220000|2024-12-31 18:53:40|||||||||1
1735671230000|2024-12-31 18:53:50|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|2
1735671240000|2024-12-31 18:54:00|4039.1|4033.1|4039.6|4033.6|4039.6|4033.6|4039.1|4033.1|4
1735671250000|2024-12-31 18:54:10|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4039.6|4033.6|5
1735671260000|2024-12-31 18:54:20|||||||||3
1735671270000|2024-12-31 18:54:30|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|2
1735671280000|2024-12-31 18:54:40|||||||||2
1735671290000|2024-12-31 18:54:50|4040.1|4034.1|4040.6|4034.6|4041.1|4035.1|4040.1|4034.1|12
1735671300000|2024-12-31 18:55:00|4040.1|4034.1|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|9
1735671310000|2024-12-31 18:55:10|||||||||20
1735671320000|2024-12-31 18:55:20|||||||||8
1735671340000|2024-12-31 18:55:40|4039.6|4033.6|4040.6|4034.6|4040.6|4034.6|4039.1|4033.1|4
1735671350000|2024-12-31 18:55:50|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|3
1735671360000|2024-12-31 18:56:00|4040.6|4034.6|4039.6|4033.6|4040.6|4034.6|4039.6|4033.6|2
1735671370000|2024-12-31 18:56:10|4040.1|4034.1|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|3
1735671380000|2024-12-31 18:56:20|||||||||1
1735671390000|2024-12-31 18:56:30|||||||||2
1735671400000|2024-12-31 18:56:40|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1735671410000|2024-12-31 18:56:50|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|2
1735671420000|2024-12-31 18:57:00|4041.6|4035.6|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|2
1735671430000|2024-12-31 18:57:10|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|4
1735671440000|2024-12-31 18:57:20|4040.7|4034.7|4040.6|4034.6|4040.7|4034.7|4040.6|4034.6|6
1735671450000|2024-12-31 18:57:30|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|3
1735671460000|2024-12-31 18:57:40|||||||||21
1735671470000|2024-12-31 18:57:50|||||||||2
1735671480000|2024-12-31 18:58:00|||||||||2
1735671490000|2024-12-31 18:58:10|||||||||1
1735671500000|2024-12-31 18:58:20|4039.7|4033.7|4039.6|4033.6|4039.7|4033.7|4039.6|4033.6|9
1735671510000|2024-12-31 18:58:30|4040.6|4034.6|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|11
1735671520000|2024-12-31 18:58:40|4041.1|4035.1|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|32
1735671530000|2024-12-31 18:58:50|4040.6|4034.6|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|5
1735671540000|2024-12-31 18:59:00|4041.1|4035.1|4040.1|4034.1|4041.6|4035.6|4040.1|4034.1|6
1735671550000|2024-12-31 18:59:10|4040.6|4034.6|4041.6|4035.6|4041.6|4035.6|4040.6|4034.6|3
1735671580000|2024-12-31 18:59:40|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|1
1735671590000|2024-12-31 18:59:50|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4
1735671600000|2024-12-31 19:00:00|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|2
1735671610000|2024-12-31 19:00:10|4041.1|4035.1|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|27
1735671630000|2024-12-31 19:00:30|4040.1|4034.1|4040.1|4034.1|4040.6|4034.6|4040.1|4034.1|10
1735671640000|2024-12-31 19:00:40|4040.5|4034.5|4040.6|4034.6|4040.6|4034.6|4040.5|4034.5|106
1735671650000|2024-12-31 19:00:50|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|66
1735671660000|2024-12-31 19:01:00|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4041.6|4035.6|19
1735671680000|2024-12-31 19:01:20|||||||||1
1735671700000|2024-12-31 19:01:40|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4
1735671710000|2024-12-31 19:01:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4
1735671720000|2024-12-31 19:02:00|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|5
1735671760000|2024-12-31 19:02:40|||||||||2
1735671770000|2024-12-31 19:02:50|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|3
1735671780000|2024-12-31 19:03:00|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|6
1735671790000|2024-12-31 19:03:10|4042.1|4036.1|4040.6|4034.6|4042.1|4036.1|4040.6|4034.6|92
1735671800000|2024-12-31 19:03:20|||||||||2
1735671820000|2024-12-31 19:03:40|4041.6|4035.6|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|11
1735671830000|2024-12-31 19:03:50|4041.6|4035.6|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|2
1735671840000|2024-12-31 19:04:00|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|3
1735671850000|2024-12-31 19:04:10|||||||||2
1735671860000|2024-12-31 19:04:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|5
1735671870000|2024-12-31 19:04:30|||||||||2
1735671880000|2024-12-31 19:04:40|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4
1735671890000|2024-12-31 19:04:50|4041.6|4035.6|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|9
1735671900000|2024-12-31 19:05:00|4040.6|4034.6|4041.6|4035.6|4041.6|4035.6|4040.6|4034.6|24
1735671920000|2024-12-31 19:05:20|4039.6|4033.6|4040.1|4034.1|4040.6|4034.6|4039.6|4033.6|63
1735671930000|2024-12-31 19:05:30|4040.6|4034.6|4041.6|4035.6|4041.6|4035.6|4040.1|4034.1|3
1735671940000|2024-12-31 19:05:40|||||||||1
1735671950000|2024-12-31 19:05:50|4041.1|4035.1|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|2
1735671960000|2024-12-31 19:06:00|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1735671970000|2024-12-31 19:06:10|4042.6|4036.6|4040.6|4034.6|4042.6|4036.6|4040.6|4034.6|56
1735671980000|2024-12-31 19:06:20|||||||||57
1735671990000|2024-12-31 19:06:30|||||||||3
1735672010000|2024-12-31 19:06:50|||||||||1
1735672020000|2024-12-31 19:07:00|4041.6|4035.6|4039.1|4033.1|4041.6|4035.6|4039.1|4033.1|51
1735672030000|2024-12-31 19:07:10|4038.7|4032.7|4038.6|4032.6|4038.7|4032.7|4038.6|4032.6|1
1735672040000|2024-12-31 19:07:20|4037.6|4031.6|4038.1|4032.1|4038.1|4032.1|4036.6|4030.6|12
1735672050000|2024-12-31 19:07:30|4037.7|4031.7|4036.7|4030.7|4037.7|4031.7|4036.7|4030.7|27
1735672060000|2024-12-31 19:07:40|4036.6|4030.6|4037.6|4031.6|4037.6|4031.6|4036.6|4030.6|4
1735672070000|2024-12-31 19:07:50|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|3
1735672080000|2024-12-31 19:08:00|4035.7|4029.7|4035.6|4029.6|4035.7|4029.7|4035.2|4029.2|4
1735672090000|2024-12-31 19:08:10|4035.2|4029.2|4034.6|4028.6|4035.6|4029.6|4034.6|4028.6|10
1735672100000|2024-12-31 19:08:20|||||||||5
1735672110000|2024-12-31 19:08:30|4033.7|4027.7|4034.6|4028.6|4034.7|4028.7|4033.7|4027.7|5
1735672120000|2024-12-31 19:08:40|4033.7|4027.7|4034.7|4028.7|4034.7|4028.7|4033.7|4027.7|11
1735672130000|2024-12-31 19:08:50|4036.1|4030.1|4035.7|4029.7|4036.6|4030.6|4035.2|4029.2|12
1735672140000|2024-12-31 19:09:00|4035.2|4029.2|4034.7|4028.7|4035.7|4029.7|4034.7|4028.7|8
1735672150000|2024-12-31 19:09:10|4034.2|4028.2|4034.6|4028.6|4034.6|4028.6|4034.2|4028.2|4
1735672160000|2024-12-31 19:09:20|4033.6|4027.6|4033.6|4027.6|4033.7|4027.7|4033.6|4027.6|3
1735672170000|2024-12-31 19:09:30|4032.7|4026.7|4032.7|4026.7|4033.7|4027.7|4032.7|4026.7|10
1735672180000|2024-12-31 19:09:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|13
1735672190000|2024-12-31 19:09:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|11
1735672200000|2024-12-31 19:10:00|4033.6|4027.6|4034.2|4028.2|4034.2|4028.2|4033.2|4027.2|12
1735672210000|2024-12-31 19:10:10|4034.6|4028.6|4034.7|4028.7|4034.7|4028.7|4034.6|4028.6|0
1735672220000|2024-12-31 19:10:20|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.2|4029.2|16
1735672230000|2024-12-31 19:10:30|||||||||12
1735672240000|2024-12-31 19:10:40|4035.2|4029.2|4034.7|4028.7|4035.2|4029.2|4034.7|4028.7|7
1735672250000|2024-12-31 19:10:50|4034.6|4028.6|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|21
1735672260000|2024-12-31 19:11:00|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|2
1735672270000|2024-12-31 19:11:10|4034.6|4028.6|4034.7|4028.7|4035.2|4029.2|4034.2|4028.2|6
1735672290000|2024-12-31 19:11:30|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|6
1735672300000|2024-12-31 19:11:40|||||||||1
1735672310000|2024-12-31 19:11:50|||||||||10
1735672330000|2024-12-31 19:12:10|||||||||2
1735672340000|2024-12-31 19:12:20|||||||||3
1735672350000|2024-12-31 19:12:30|||||||||20
1735672360000|2024-12-31 19:12:40|||||||||2
1735672370000|2024-12-31 19:12:50|4035.6|4029.6|4034.1|4028.1|4035.6|4029.6|4034.1|4028.1|13
1735672380000|2024-12-31 19:13:00|4034.6|4028.6|4036.6|4030.6|4037.1|4031.1|4034.6|4028.6|31
1735672390000|2024-12-31 19:13:10|4035.6|4029.6|4036.1|4030.1|4036.6|4030.6|4035.6|4029.6|22
1735672400000|2024-12-31 19:13:20|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|2
1735672410000|2024-12-31 19:13:30|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|11
1735672420000|2024-12-31 19:13:40|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|3
1735672430000|2024-12-31 19:13:50|4036.6|4030.6|4036.7|4030.7|4037.1|4031.1|4036.6|4030.6|22
1735672440000|2024-12-31 19:14:00|4036.6|4030.6|4038.1|4032.1|4038.6|4032.6|4035.6|4029.6|86
1735672450000|2024-12-31 19:14:10|4038.6|4032.6|4039.6|4033.6|4039.6|4033.6|4038.6|4032.6|71
1735672460000|2024-12-31 19:14:20|4039.7|4033.7|4041.6|4035.6|4042.1|4036.1|4039.7|4033.7|185
1735672470000|2024-12-31 19:14:30|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|165
1735672480000|2024-12-31 19:14:40|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|123
1735672490000|2024-12-31 19:14:50|4044.1|4038.1|4041.1|4035.1|4044.1|4038.1|4041.1|4035.1|91
1735672500000|2024-12-31 19:15:00|4041.6|4035.6|4041.6|4035.6|4042.6|4036.6|4041.6|4035.6|35
1735672510000|2024-12-31 19:15:10|||||||||6
1735672520000|2024-12-31 19:15:20|||||||||1
1735672540000|2024-12-31 19:15:40|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|25
1735672550000|2024-12-31 19:15:50|4043.1|4037.1|4042.6|4036.6|4044.1|4038.1|4042.6|4036.6|69
1735672560000|2024-12-31 19:16:00|4043.6|4037.6|4044.6|4038.6|4044.6|4038.6|4042.6|4036.6|110
1735672570000|2024-12-31 19:16:10|4045.1|4039.1|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|23
1735672580000|2024-12-31 19:16:20|||||||||2
1735672590000|2024-12-31 19:16:30|4045.5|4039.5|4043.6|4037.6|4045.6|4039.6|4043.6|4037.6|24
1735672610000|2024-12-31 19:16:50|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|15
1735672620000|2024-12-31 19:17:00|||||||||1
1735672630000|2024-12-31 19:17:10|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|3
1735672650000|2024-12-31 19:17:30|||||||||14
1735672660000|2024-12-31 19:17:40|4043.6|4037.6|4045.1|4039.1|4045.6|4039.6|4043.6|4037.6|36
1735672670000|2024-12-31 19:17:50|4044.6|4038.6|4044.6|4038.6|4045.1|4039.1|4044.1|4038.1|6
1735672680000|2024-12-31 19:18:00|4045.1|4039.1|4045.1|4039.1|4046.1|4040.1|4045.1|4039.1|415
1735672690000|2024-12-31 19:18:10|4045.5|4039.5|4046.1|4040.1|4046.1|4040.1|4045.5|4039.5|14
1735672700000|2024-12-31 19:18:20|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|19
1735672710000|2024-12-31 19:18:30|||||||||19
1735672720000|2024-12-31 19:18:40|4046.1|4040.1|4044.6|4038.6|4046.6|4040.6|4044.6|4038.6|48
1735672730000|2024-12-31 19:18:50|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|20
1735672740000|2024-12-31 19:19:00|4047.1|4041.1|4047.1|4041.1|4047.5|4041.5|4047.1|4041.1|29
1735672750000|2024-12-31 19:19:10|4047|4041|4047.5|4041.5|4048.5|4042.5|4047|4041|25
1735672760000|2024-12-31 19:19:20|4047.1|4041.1|4048|4042|4048|4042|4047|4041|11
1735672770000|2024-12-31 19:19:30|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|41
1735672780000|2024-12-31 19:19:40|4047|4041|4047|4041|4047|4041|4047|4041|12
1735672790000|2024-12-31 19:19:50|4047.1|4041.1|4048|4042|4048|4042|4047.1|4041.1|25
1735828200000|2025-01-02 14:30:00|4043.6|4037.6|4036|4030|4045.1|4039.1|4036|4030|138
1735828210000|2025-01-02 14:30:10|4035.6|4029.6|4043.1|4037.1|4043.6|4037.6|4035.1|4029.1|169
1735828220000|2025-01-02 14:30:20|4043.6|4037.6|4045.1|4039.1|4045.6|4039.6|4041.6|4035.6|108
1735828230000|2025-01-02 14:30:30|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4042.1|4036.1|59
1735828240000|2025-01-02 14:30:40|4045|4039|4051.1|4045.1|4051.6|4045.6|4045|4039|97
1735828250000|2025-01-02 14:30:50|4050.6|4044.6|4054.6|4048.6|4055.6|4049.6|4050.6|4044.6|65
1735828260000|2025-01-02 14:31:00|4054.1|4048.1|4054.6|4048.6|4057|4051|4051.7|4045.7|82
1735828270000|2025-01-02 14:31:10|4053.6|4047.6|4051.6|4045.6|4056|4050|4051.6|4045.6|120
1735828280000|2025-01-02 14:31:20|4052.5|4046.5|4044|4038|4053.1|4047.1|4043|4037|91
1735828290000|2025-01-02 14:31:30|4043.6|4037.6|4043.1|4037.1|4045.6|4039.6|4043|4037|64
1735828300000|2025-01-02 14:31:40|4044|4038|4041.1|4035.1|4044.1|4038.1|4040.5|4034.5|47
1735828310000|2025-01-02 14:31:50|4041|4035|4044.6|4038.6|4044.6|4038.6|4040.5|4034.5|109
1735828320000|2025-01-02 14:32:00|4044.7|4038.7|4040.6|4034.6|4046.1|4040.1|4040.6|4034.6|76
1735828330000|2025-01-02 14:32:10|4041.1|4035.1|4037.6|4031.6|4041.1|4035.1|4037.6|4031.6|67
1735828340000|2025-01-02 14:32:20|4038.1|4032.1|4034.6|4028.6|4038.1|4032.1|4034.6|4028.6|29
1735828350000|2025-01-02 14:32:30|4033.6|4027.6|4027.6|4021.6|4033.6|4027.6|4027.6|4021.6|27
1735828360000|2025-01-02 14:32:40|4027.5|4021.5|4028.1|4022.1|4029.1|4023.1|4026.6|4020.6|31
1735828370000|2025-01-02 14:32:50|4028|4022|4031.5|4025.5|4031.5|4025.5|4027.6|4021.6|29
1735828380000|2025-01-02 14:33:00|4032.1|4026.1|4033|4027|4034.6|4028.6|4032.1|4026.1|34
1735828390000|2025-01-02 14:33:10|4033.1|4027.1|4035|4029|4036|4030|4033.1|4027.1|35
1735828400000|2025-01-02 14:33:20|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4032.1|4026.1|18
1735828410000|2025-01-02 14:33:30|4033|4027|4030|4024|4033.1|4027.1|4029.6|4023.6|24
1735828420000|2025-01-02 14:33:40|4029.6|4023.6|4031.1|4025.1|4031.1|4025.1|4028.6|4022.6|21
1735828430000|2025-01-02 14:33:50|4031.6|4025.6|4031.6|4025.6|4032|4026|4030.6|4024.6|7
1735828440000|2025-01-02 14:34:00|4031.1|4025.1|4035.6|4029.6|4036.6|4030.6|4030.6|4024.6|20
1735828450000|2025-01-02 14:34:10|4035.1|4029.1|4035.1|4029.1|4036.6|4030.6|4033.1|4027.1|21
1735828460000|2025-01-02 14:34:20|4035.6|4029.6|4035.1|4029.1|4036.6|4030.6|4033.6|4027.6|23
1735828470000|2025-01-02 14:34:30|4035.6|4029.6|4038.1|4032.1|4038.1|4032.1|4035.6|4029.6|13
1735828480000|2025-01-02 14:34:40|4038.6|4032.6|4037.1|4031.1|4040.6|4034.6|4037.1|4031.1|18
1735828490000|2025-01-02 14:34:50|4038.5|4032.5|4042|4036|4042|4036|4038.5|4032.5|40
1735828500000|2025-01-02 14:35:00|4042.6|4036.6|4044.5|4038.5|4044.6|4038.6|4041.6|4035.6|36
1735828510000|2025-01-02 14:35:10|4044.6|4038.6|4041.6|4035.6|4044.6|4038.6|4041.6|4035.6|11
1735828520000|2025-01-02 14:35:20|4043.5|4037.5|4039.6|4033.6|4043.5|4037.5|4038.6|4032.6|16
1735828530000|2025-01-02 14:35:30|4039.1|4033.1|4036.6|4030.6|4039.1|4033.1|4036.6|4030.6|47
1735828540000|2025-01-02 14:35:40|4037.6|4031.6|4035.1|4029.1|4037.6|4031.6|4034.6|4028.6|13
1735828550000|2025-01-02 14:35:50|4035.6|4029.6|4037.1|4031.1|4037.6|4031.6|4033.6|4027.6|32
1735828560000|2025-01-02 14:36:00|4037.6|4031.6|4035.6|4029.6|4038.6|4032.6|4035.6|4029.6|20
1735828570000|2025-01-02 14:36:10|4035.1|4029.1|4036.1|4030.1|4037.6|4031.6|4034.6|4028.6|23
1735828580000|2025-01-02 14:36:20|4035.6|4029.6|4036.6|4030.6|4037.6|4031.6|4035.6|4029.6|22
1735828590000|2025-01-02 14:36:30|4037.6|4031.6|4039.1|4033.1|4039.6|4033.6|4037.6|4031.6|29
1735828600000|2025-01-02 14:36:40|4039.6|4033.6|4038.6|4032.6|4039.6|4033.6|4037.6|4031.6|31
1735828610000|2025-01-02 14:36:50|4038.1|4032.1|4038.6|4032.6|4038.6|4032.6|4037.6|4031.6|9
1735828620000|2025-01-02 14:37:00|4039.6|4033.6|4034.6|4028.6|4039.6|4033.6|4034.5|4028.5|27
1735828630000|2025-01-02 14:37:10|4036.1|4030.1|4034.1|4028.1|4036.1|4030.1|4034.1|4028.1|11
1735828640000|2025-01-02 14:37:20|4033.7|4027.7|4036.6|4030.6|4036.6|4030.6|4033.6|4027.6|25
1735828650000|2025-01-02 14:37:30|4037.1|4031.1|4042.6|4036.6|4042.6|4036.6|4037.1|4031.1|27
1735828660000|2025-01-02 14:37:40|4041.6|4035.6|4045.6|4039.6|4045.6|4039.6|4041.6|4035.6|41
1735828670000|2025-01-02 14:37:50|4045.5|4039.5|4045.6|4039.6|4046|4040|4044.6|4038.6|32
1735828680000|2025-01-02 14:38:00|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4043.6|4037.6|29
1735828690000|2025-01-02 14:38:10|4046.1|4040.1|4051.6|4045.6|4051.6|4045.6|4046.1|4040.1|58
1735828700000|2025-01-02 14:38:20|4050.6|4044.6|4048.1|4042.1|4050.6|4044.6|4046.1|4040.1|29
1735828710000|2025-01-02 14:38:30|4048|4042|4047.5|4041.5|4048|4042|4046|4040|16
1735828720000|2025-01-02 14:38:40|4046.6|4040.6|4050.6|4044.6|4050.6|4044.6|4045.6|4039.6|47
1735828730000|2025-01-02 14:38:50|4050.5|4044.5|4052.6|4046.6|4052.6|4046.6|4049.5|4043.5|25
1735828740000|2025-01-02 14:39:00|4051.6|4045.6|4049.6|4043.6|4051.6|4045.6|4048.6|4042.6|36
1735828750000|2025-01-02 14:39:10|4049.5|4043.5|4046.6|4040.6|4049.6|4043.6|4046.6|4040.6|22
1735828760000|2025-01-02 14:39:20|4047.6|4041.6|4048.6|4042.6|4049.6|4043.6|4047.6|4041.6|22
1735828770000|2025-01-02 14:39:30|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4046.6|4040.6|18
1735828780000|2025-01-02 14:39:40|4047.1|4041.1|4044.6|4038.6|4047.1|4041.1|4043.6|4037.6|25
1735828790000|2025-01-02 14:39:50|4045.6|4039.6|4046.6|4040.6|4047.5|4041.5|4045.6|4039.6|8
1735828800000|2025-01-02 14:40:00|4047.1|4041.1|4047.6|4041.6|4048.6|4042.6|4046.6|4040.6|21
1735828810000|2025-01-02 14:40:10|4047.1|4041.1|4045|4039|4047.1|4041.1|4044.5|4038.5|22
1735828820000|2025-01-02 14:40:20|4044.6|4038.6|4044.6|4038.6|4045|4039|4043.6|4037.6|13
1735828830000|2025-01-02 14:40:30|4043.6|4037.6|4042.1|4036.1|4043.6|4037.6|4041.6|4035.6|24
1735828840000|2025-01-02 14:40:40|4042|4036|4036.6|4030.6|4042|4036|4036.5|4030.5|82
1735828850000|2025-01-02 14:40:50|4038.6|4032.6|4038.6|4032.6|4039.5|4033.5|4037.6|4031.6|55
1735828860000|2025-01-02 14:41:00|4038.1|4032.1|4033.1|4027.1|4038.6|4032.6|4033.1|4027.1|32
1735828870000|2025-01-02 14:41:10|4033.6|4027.6|4034.6|4028.6|4035.6|4029.6|4033.6|4027.6|23
1735828880000|2025-01-02 14:41:20|4033.6|4027.6|4031.6|4025.6|4033.6|4027.6|4031.6|4025.6|21
1735828890000|2025-01-02 14:41:30|4031.7|4025.7|4033.6|4027.6|4033.6|4027.6|4031.7|4025.7|39
1735828900000|2025-01-02 14:41:40|4033.1|4027.1|4032.6|4026.6|4033.1|4027.1|4031.6|4025.6|17
1735828910000|2025-01-02 14:41:50|4031.6|4025.6|4031.6|4025.6|4032.6|4026.6|4031.6|4025.6|16
1735828920000|2025-01-02 14:42:00|4029.6|4023.6|4026.6|4020.6|4031.1|4025.1|4026.6|4020.6|41
1735828930000|2025-01-02 14:42:10|4025.6|4019.6|4025.1|4019.1|4026.7|4020.7|4025.1|4019.1|34
1735828940000|2025-01-02 14:42:20|4024.7|4018.7|4023.7|4017.7|4025.2|4019.2|4021.7|4015.7|49
1735828950000|2025-01-02 14:42:30|4022.7|4016.7|4019.7|4013.7|4022.7|4016.7|4017.7|4011.7|98
1735828960000|2025-01-02 14:42:40|4019.2|4013.2|4017.7|4011.7|4019.7|4013.7|4016.7|4010.7|61
1735828970000|2025-01-02 14:42:50|4019.7|4013.7|4015.7|4009.7|4019.7|4013.7|4014.7|4008.7|32
1735828980000|2025-01-02 14:43:00|4014.7|4008.7|4013.7|4007.7|4015.2|4009.2|4013.7|4007.7|38
1735828990000|2025-01-02 14:43:10|4012.7|4006.7|4012.7|4006.7|4013.7|4007.7|4012.7|4006.7|60
1735829000000|2025-01-02 14:43:20|4010.7|4004.7|4011.7|4005.7|4011.7|4005.7|4009.7|4003.7|24
1735829010000|2025-01-02 14:43:30|4009.7|4003.7|4010.2|4004.2|4011.7|4005.7|4009.7|4003.7|62
1735829020000|2025-01-02 14:43:40|4010.7|4004.7|4008.7|4002.7|4010.7|4004.7|4007.7|4001.7|169
1735829030000|2025-01-02 14:43:50|4008.2|4002.2|4009.7|4003.7|4010.7|4004.7|4008.2|4002.2|32
1735829040000|2025-01-02 14:44:00|4010.2|4004.2|4007.8|4001.8|4010.7|4004.7|4006.8|4000.8|121
1735829050000|2025-01-02 14:44:10|4006.8|4000.8|4007.8|4001.8|4007.8|4001.8|4006.8|4000.8|17
1735829060000|2025-01-02 14:44:20|4008.2|4002.2|4005.8|3999.8|4008.2|4002.2|4005.8|3999.8|26
1735829070000|2025-01-02 14:44:30|4005.7|3999.7|4004.8|3998.8|4005.7|3999.7|4003.8|3997.8|24
1735829080000|2025-01-02 14:44:40|4005.2|3999.2|4004.8|3998.8|4005.2|3999.2|4004.8|3998.8|25
1735829090000|2025-01-02 14:44:50|4004.3|3998.3|4004.8|3998.8|4005.8|3999.8|4004.3|3998.3|17
1735829100000|2025-01-02 14:45:00|4004.7|3998.7|4003.8|3997.8|4004.7|3998.7|4001.8|3995.8|51
1735829110000|2025-01-02 14:45:10|4004.7|3998.7|4012.2|4006.2|4012.2|4006.2|4004.3|3998.3|49
1735829120000|2025-01-02 14:45:20|4012.6|4006.6|4011.7|4005.7|4012.7|4006.7|4011.7|4005.7|64
1735829130000|2025-01-02 14:45:30|4010.7|4004.7|4012.7|4006.7|4012.7|4006.7|4010.2|4004.2|28
1735829140000|2025-01-02 14:45:40|4014.7|4008.7|4015.2|4009.2|4015.7|4009.7|4012.3|4006.3|15
1735829150000|2025-01-02 14:45:50|4014.3|4008.3|4012.7|4006.7|4014.3|4008.3|4011.7|4005.7|13
1735829160000|2025-01-02 14:46:00|4013.7|4007.7|4013.7|4007.7|4014.7|4008.7|4011.7|4005.7|32
1735829170000|2025-01-02 14:46:10|4014.7|4008.7|4014.2|4008.2|4014.7|4008.7|4013.7|4007.7|9
1735829180000|2025-01-02 14:46:20|4013.7|4007.7|4014.7|4008.7|4014.7|4008.7|4013.6|4007.6|51
1735829190000|2025-01-02 14:46:30|4015.7|4009.7|4011.7|4005.7|4015.7|4009.7|4011.2|4005.2|44
1735829200000|2025-01-02 14:46:40|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4009.7|4003.7|6
1735829210000|2025-01-02 14:46:50|4011.2|4005.2|4011.7|4005.7|4011.7|4005.7|4009.8|4003.8|14
1735829220000|2025-01-02 14:47:00|4012.1|4006.1|4014.7|4008.7|4014.7|4008.7|4012.1|4006.1|9
1735829230000|2025-01-02 14:47:10|4015.7|4009.7|4015.8|4009.8|4015.8|4009.8|4014.7|4008.7|21
1735829240000|2025-01-02 14:47:20|4016.2|4010.2|4016.7|4010.7|4016.7|4010.7|4014.7|4008.7|9
1735829250000|2025-01-02 14:47:30|4015.7|4009.7|4010.7|4004.7|4016.2|4010.2|4010.7|4004.7|10
1735829260000|2025-01-02 14:47:40|4011.2|4005.2|4012.7|4006.7|4013.7|4007.7|4011.2|4005.2|7
1735829270000|2025-01-02 14:47:50|4013.6|4007.6|4011.7|4005.7|4014.2|4008.2|4010.7|4004.7|11
1735829280000|2025-01-02 14:48:00|4011.2|4005.2|4007.2|4001.2|4011.6|4005.6|4006.7|4000.7|64
1735829290000|2025-01-02 14:48:10|4006.8|4000.8|4003.7|3997.7|4007.2|4001.2|4003.7|3997.7|27
1735829300000|2025-01-02 14:48:20|4003.2|3997.2|4003.7|3997.7|4003.7|3997.7|4002.7|3996.7|39
1735829310000|2025-01-02 14:48:30|4002.7|3996.7|4001.7|3995.7|4002.7|3996.7|4001.7|3995.7|21
1735829320000|2025-01-02 14:48:40|4002.2|3996.2|3996.8|3990.8|4002.7|3996.7|3996.8|3990.8|104
1735829330000|2025-01-02 14:48:50|3995.8|3989.8|3997.2|3991.2|3997.2|3991.2|3995.3|3989.3|73
1735829340000|2025-01-02 14:49:00|3997.8|3991.8|3999.7|3993.7|3999.8|3993.8|3997.8|3991.8|24
1735829350000|2025-01-02 14:49:10|3998.8|3992.8|4000.7|3994.7|4002.2|3996.2|3997.7|3991.7|23
1735829360000|2025-01-02 14:49:20|4000.3|3994.3|4002.2|3996.2|4002.2|3996.2|4000.2|3994.2|2
1735829370000|2025-01-02 14:49:30|4001.7|3995.7|4001.2|3995.2|4001.7|3995.7|4000.7|3994.7|8
1735829380000|2025-01-02 14:49:40|4001.7|3995.7|4001.7|3995.7|4002.6|3996.6|4000.7|3994.7|10
1735829390000|2025-01-02 14:49:50|4001.2|3995.2|4001.2|3995.2|4001.7|3995.7|4000.7|3994.7|3
1735829400000|2025-01-02 14:50:00|4001.7|3995.7|4000.7|3994.7|4001.7|3995.7|3998.7|3992.7|38
1735829410000|2025-01-02 14:50:10|4001.2|3995.2|3997.7|3991.7|4001.7|3995.7|3996.7|3990.7|36
1735829420000|2025-01-02 14:50:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3998.8|3992.8|57
1735829430000|2025-01-02 14:50:30|4000.3|3994.3|4005.8|3999.8|4005.8|3999.8|3999.8|3993.8|51
1735829440000|2025-01-02 14:50:40|4006.8|4000.8|4007.3|4001.3|4008.3|4002.3|4005.8|3999.8|26
1735829450000|2025-01-02 14:50:50|4007.8|4001.8|4004.8|3998.8|4007.8|4001.8|4004.8|3998.8|28
1735829460000|2025-01-02 14:51:00|4004.7|3998.7|4001.8|3995.8|4004.7|3998.7|4001.8|3995.8|6
1735829470000|2025-01-02 14:51:10|4000.9|3994.9|3999.8|3993.8|4000.9|3994.9|3999.8|3993.8|8
1735829480000|2025-01-02 14:51:20|3999.7|3993.7|3999.7|3993.7|4000.8|3994.8|3999.7|3993.7|13
1735829490000|2025-01-02 14:51:30|3999.8|3993.8|3997.8|3991.8|3999.8|3993.8|3996.8|3990.8|55
1735829500000|2025-01-02 14:51:40|3997.2|3991.2|3996.8|3990.8|3997.3|3991.3|3996.7|3990.7|12
1735829510000|2025-01-02 14:51:50|3996.7|3990.7|3997.2|3991.2|3998.7|3992.7|3996.7|3990.7|19
1735829520000|2025-01-02 14:52:00|3996.8|3990.8|3998.2|3992.2|3998.2|3992.2|3994.7|3988.7|32
1735829530000|2025-01-02 14:52:10|3997.7|3991.7|3999.7|3993.7|3999.7|3993.7|3997.2|3991.2|20
1735829540000|2025-01-02 14:52:20|4000.7|3994.7|3998.7|3992.7|4000.7|3994.7|3998.2|3992.2|15
1735829550000|2025-01-02 14:52:30|3997.7|3991.7|3998.7|3992.7|3998.7|3992.7|3997.7|3991.7|5
1735829560000|2025-01-02 14:52:40|3999.7|3993.7|3998.7|3992.7|3999.7|3993.7|3998.7|3992.7|12
1735829570000|2025-01-02 14:52:50|3999.2|3993.2|4001.7|3995.7|4001.7|3995.7|3998.7|3992.7|87
1735829580000|2025-01-02 14:53:00|3999.7|3993.7|3996.7|3990.7|3999.7|3993.7|3996.7|3990.7|30
1735829590000|2025-01-02 14:53:10|3997.2|3991.2|3998.7|3992.7|3998.7|3992.7|3996.7|3990.7|10
1735829600000|2025-01-02 14:53:20|3998.2|3992.2|3997.2|3991.2|3998.2|3992.2|3996.7|3990.7|32
1735829610000|2025-01-02 14:53:30|3997.7|3991.7|3998.7|3992.7|3999.7|3993.7|3997.2|3991.2|17
1735829620000|2025-01-02 14:53:40|3998.2|3992.2|3998.7|3992.7|3999.2|3993.2|3997.7|3991.7|58
1735829630000|2025-01-02 14:53:50|3997.7|3991.7|3998.7|3992.7|3998.7|3992.7|3997.7|3991.7|6
1735829640000|2025-01-02 14:54:00|3998.2|3992.2|3993.8|3987.8|3998.2|3992.2|3992.8|3986.8|84
1735829650000|2025-01-02 14:54:10|3992.8|3986.8|3994.3|3988.3|3994.8|3988.8|3991.7|3985.7|62
1735829660000|2025-01-02 14:54:20|3994.2|3988.2|3993.8|3987.8|3995.8|3989.8|3993.3|3987.3|13
1735829670000|2025-01-02 14:54:30|3993.3|3987.3|3992.8|3986.8|3993.3|3987.3|3991.8|3985.8|21
1735829680000|2025-01-02 14:54:40|3993.3|3987.3|3991.8|3985.8|3993.7|3987.7|3991.8|3985.8|65
1735829690000|2025-01-02 14:54:50|3992.3|3986.3|3993.3|3987.3|3993.8|3987.8|3992.3|3986.3|17
1735829700000|2025-01-02 14:55:00|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3991.8|3985.8|50
1735829710000|2025-01-02 14:55:10|3994.2|3988.2|3993.3|3987.3|3994.8|3988.8|3992.8|3986.8|35
1735829720000|2025-01-02 14:55:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3992.8|3986.8|16
1735829730000|2025-01-02 14:55:30|3993.3|3987.3|3993.8|3987.8|3993.8|3987.8|3992.8|3986.8|12
1735829740000|2025-01-02 14:55:40|3993.3|3987.3|3993.8|3987.8|3993.8|3987.8|3992.8|3986.8|14
1735829750000|2025-01-02 14:55:50|3994.7|3988.7|3993.8|3987.8|3994.8|3988.8|3993.8|3987.8|16
1735829760000|2025-01-02 14:56:00|3993.3|3987.3|3991.8|3985.8|3993.8|3987.8|3991.8|3985.8|14
1735829770000|2025-01-02 14:56:10|3992.8|3986.8|3993.3|3987.3|3993.3|3987.3|3991.8|3985.8|16
1735829780000|2025-01-02 14:56:20|3992.8|3986.8|3991.8|3985.8|3992.8|3986.8|3991.8|3985.8|8
1735829790000|2025-01-02 14:56:30|3991.7|3985.7|3994.2|3988.2|3994.3|3988.3|3991.7|3985.7|32
1735829800000|2025-01-02 14:56:40|3993.8|3987.8|3994.8|3988.8|3994.8|3988.8|3993.3|3987.3|10
1735829810000|2025-01-02 14:56:50|||||||||1
1735829820000|2025-01-02 14:57:00|3993.8|3987.8|3992.8|3986.8|3993.8|3987.8|3992.8|3986.8|12
1735829830000|2025-01-02 14:57:10|||||||||4
1735829840000|2025-01-02 14:57:20|3991.8|3985.8|3988.8|3982.8|3991.8|3985.8|3988.8|3982.8|35
1735829850000|2025-01-02 14:57:30|||||||||10
1735829860000|2025-01-02 14:57:40|3987.3|3981.3|3984.8|3978.8|3987.3|3981.3|3982.8|3976.8|17
1735829870000|2025-01-02 14:57:50|3985.7|3979.7|3989.8|3983.8|3989.8|3983.8|3984.8|3978.8|41
1735829880000|2025-01-02 14:58:00|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3987.3|3981.3|39
1735829890000|2025-01-02 14:58:10|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|11
1735829900000|2025-01-02 14:58:20|3989.7|3983.7|3991.8|3985.8|3991.8|3985.8|3988.8|3982.8|30
1735829910000|2025-01-02 14:58:30|3991.7|3985.7|3990.8|3984.8|3991.8|3985.8|3990.3|3984.3|7
1735829920000|2025-01-02 14:58:40|3990.3|3984.3|3990.8|3984.8|3990.8|3984.8|3989.8|3983.8|10
1735829930000|2025-01-02 14:58:50|3990.3|3984.3|3993.8|3987.8|3993.8|3987.8|3989.8|3983.8|36
1735829940000|2025-01-02 14:59:00|3994.8|3988.8|3990.8|3984.8|3994.8|3988.8|3990.3|3984.3|19
1735829950000|2025-01-02 14:59:10|3990.3|3984.3|3991.3|3985.3|3991.8|3985.8|3989.8|3983.8|9
1735829960000|2025-01-02 14:59:20|3990.8|3984.8|3991.8|3985.8|3991.8|3985.8|3990.8|3984.8|4
1735829970000|2025-01-02 14:59:30|3992.8|3986.8|3995.3|3989.3|3995.3|3989.3|3992.8|3986.8|76
1735829980000|2025-01-02 14:59:40|3995.7|3989.7|4000.8|3994.8|4000.8|3994.8|3995.7|3989.7|44
1735829990000|2025-01-02 14:59:50|4001.2|3995.2|4000.3|3994.3|4001.3|3995.3|4000.2|3994.2|53
1735830000000|2025-01-02 15:00:00|4000.2|3994.2|4005.2|3999.2|4005.2|3999.2|3999.8|3993.8|58
1735830010000|2025-01-02 15:00:10|4005.3|3999.3|4004.3|3998.3|4005.3|3999.3|4002.3|3996.3|29
1735830020000|2025-01-02 15:00:20|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.2|3998.2|8
1735830030000|2025-01-02 15:00:30|4004.7|3998.7|4004.3|3998.3|4005.8|3999.8|4003.7|3997.7|19
1735830040000|2025-01-02 15:00:40|4003.8|3997.8|4004.8|3998.8|4005.8|3999.8|4003.8|3997.8|23
1735830050000|2025-01-02 15:00:50|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4002.8|3996.8|14
1735830060000|2025-01-02 15:01:00|4004.3|3998.3|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|13
1735830070000|2025-01-02 15:01:10|4005.8|3999.8|4004.8|3998.8|4006.3|4000.3|4004.8|3998.8|28
1735830080000|2025-01-02 15:01:20|4003.8|3997.8|4001.8|3995.8|4004.3|3998.3|4001.8|3995.8|17
1735830090000|2025-01-02 15:01:30|4000.8|3994.8|4000.8|3994.8|4001.8|3995.8|4000.8|3994.8|8
1735830100000|2025-01-02 15:01:40|4001.2|3995.2|4004.8|3998.8|4004.8|3998.8|4001.2|3995.2|16
1735830110000|2025-01-02 15:01:50|4004.3|3998.3|4004.3|3998.3|4004.8|3998.8|4003.8|3997.8|15
1735830120000|2025-01-02 15:02:00|4004.2|3998.2|4010.2|4004.2|4010.2|4004.2|4003.7|3997.7|42
1735830130000|2025-01-02 15:02:10|4011.7|4005.7|4010.3|4004.3|4011.7|4005.7|4009.7|4003.7|29
1735830140000|2025-01-02 15:02:20|4010.8|4004.8|4010.8|4004.8|4011.8|4005.8|4010.3|4004.3|22
1735830150000|2025-01-02 15:02:30|4012.3|4006.3|4013.8|4007.8|4013.8|4007.8|4012.3|4006.3|19
1735830160000|2025-01-02 15:02:40|4013.7|4007.7|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|3
1735830170000|2025-01-02 15:02:50|4014.8|4008.8|4013.7|4007.7|4014.8|4008.8|4012.8|4006.8|25
1735830180000|2025-01-02 15:03:00|4013.8|4007.8|4013.8|4007.8|4015.8|4009.8|4013.7|4007.7|25
1735830190000|2025-01-02 15:03:10|4012.8|4006.8|4013.8|4007.8|4014.8|4008.8|4012.8|4006.8|26
1735830200000|2025-01-02 15:03:20|4013.7|4007.7|4014.7|4008.7|4014.8|4008.8|4013.7|4007.7|10
1735830210000|2025-01-02 15:03:30|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|3
1735830220000|2025-01-02 15:03:40|4014.7|4008.7|4013.8|4007.8|4014.8|4008.8|4013.7|4007.7|17
1735830230000|2025-01-02 15:03:50|4013.7|4007.7|4016.2|4010.2|4016.7|4010.7|4013.7|4007.7|29
1735830240000|2025-01-02 15:04:00|4015.8|4009.8|4014.7|4008.7|4015.8|4009.8|4013.7|4007.7|10
1735830250000|2025-01-02 15:04:10|4013.8|4007.8|4018.7|4012.7|4018.7|4012.7|4013.7|4007.7|48
1735830260000|2025-01-02 15:04:20|4018.2|4012.2|4022.7|4016.7|4022.7|4016.7|4018.2|4012.2|55
1735830270000|2025-01-02 15:04:30|4021.7|4015.7|4021.7|4015.7|4022.7|4016.7|4020.7|4014.7|32
1735830280000|2025-01-02 15:04:40|4021.2|4015.2|4023.2|4017.2|4023.2|4017.2|4019.7|4013.7|40
1735830290000|2025-01-02 15:04:50|4023.7|4017.7|4024.7|4018.7|4025.2|4019.2|4023.7|4017.7|11
1735830300000|2025-01-02 15:05:00|4025.2|4019.2|4031.7|4025.7|4032.7|4026.7|4025.2|4019.2|78
1735830310000|2025-01-02 15:05:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4029.2|4023.2|21
1735830320000|2025-01-02 15:05:20|4030.2|4024.2|4028.2|4022.2|4031.7|4025.7|4028.2|4022.2|34
1735830330000|2025-01-02 15:05:30|4027.7|4021.7|4028.7|4022.7|4028.7|4022.7|4025.7|4019.7|29
1735830340000|2025-01-02 15:05:40|4024.7|4018.7|4027.2|4021.2|4027.2|4021.2|4024.7|4018.7|19
1735830350000|2025-01-02 15:05:50|4027.7|4021.7|4027.7|4021.7|4028.7|4022.7|4027.2|4021.2|10
1735830360000|2025-01-02 15:06:00|4026.7|4020.7|4025.7|4019.7|4027.7|4021.7|4024.7|4018.7|29
1735830370000|2025-01-02 15:06:10|4026.7|4020.7|4026.2|4020.2|4027.7|4021.7|4025.7|4019.7|23
1735830380000|2025-01-02 15:06:20|4028.2|4022.2|4028.2|4022.2|4029.2|4023.2|4025.7|4019.7|32
1735830390000|2025-01-02 15:06:30|4027.7|4021.7|4027.2|4021.2|4027.7|4021.7|4025.7|4019.7|10
1735830400000|2025-01-02 15:06:40|4026.7|4020.7|4025.7|4019.7|4027.2|4021.2|4025.7|4019.7|3
1735830410000|2025-01-02 15:06:50|4025.2|4019.2|4024.2|4018.2|4025.2|4019.2|4023.7|4017.7|17
1735830420000|2025-01-02 15:07:00|4024.7|4018.7|4021.7|4015.7|4024.7|4018.7|4021.7|4015.7|11
1735830430000|2025-01-02 15:07:10|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4021.7|4015.7|11
1735830440000|2025-01-02 15:07:20|4022.2|4016.2|4021.7|4015.7|4022.2|4016.2|4020.7|4014.7|11
1735830450000|2025-01-02 15:07:30|4022.6|4016.6|4022.2|4016.2|4022.6|4016.6|4021.7|4015.7|20
1735830460000|2025-01-02 15:07:40|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|2
1735830470000|2025-01-02 15:07:50|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|22
1735830480000|2025-01-02 15:08:00|4022.7|4016.7|4024.7|4018.7|4025.7|4019.7|4022.7|4016.7|7
1735830490000|2025-01-02 15:08:10|4025.2|4019.2|4025.7|4019.7|4025.7|4019.7|4023.7|4017.7|15
1735830500000|2025-01-02 15:08:20|4025.2|4019.2|4024.2|4018.2|4025.7|4019.7|4024.2|4018.2|14
1735830510000|2025-01-02 15:08:30|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4023.7|4017.7|13
1735830520000|2025-01-02 15:08:40|4025.2|4019.2|4024.2|4018.2|4025.7|4019.7|4024.2|4018.2|9
1735830530000|2025-01-02 15:08:50|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|1
1735830540000|2025-01-02 15:09:00|4023.7|4017.7|4028.2|4022.2|4029.7|4023.7|4023.7|4017.7|34
1735830550000|2025-01-02 15:09:10|4027.7|4021.7|4027.2|4021.2|4028.7|4022.7|4026.7|4020.7|19
1735830560000|2025-01-02 15:09:20|4026.7|4020.7|4023.8|4017.8|4026.7|4020.7|4023.3|4017.3|18
1735830570000|2025-01-02 15:09:30|4023.7|4017.7|4022.8|4016.8|4023.8|4017.8|4022.8|4016.8|4
1735830580000|2025-01-02 15:09:40|4022.7|4016.7|4022.8|4016.8|4022.8|4016.8|4021.7|4015.7|13
1735830590000|2025-01-02 15:09:50|4022.7|4016.7|4022.2|4016.2|4022.8|4016.8|4021.7|4015.7|26
1735830600000|2025-01-02 15:10:00|4022.3|4016.3|4021.7|4015.7|4023.7|4017.7|4021.7|4015.7|16
1735830610000|2025-01-02 15:10:10|4021.8|4015.8|4021.7|4015.7|4022.7|4016.7|4021.7|4015.7|11
1735830620000|2025-01-02 15:10:20|4022.2|4016.2|4022.7|4016.7|4022.7|4016.7|4021.7|4015.7|20
1735830630000|2025-01-02 15:10:30|4023.2|4017.2|4022.7|4016.7|4023.7|4017.7|4022.7|4016.7|11
1735830640000|2025-01-02 15:10:40|4023.2|4017.2|4022.2|4016.2|4023.2|4017.2|4021.7|4015.7|29
1735830650000|2025-01-02 15:10:50|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|4
1735830660000|2025-01-02 15:11:00|4021.7|4015.7|4023.7|4017.7|4023.7|4017.7|4021.7|4015.7|16
1735830670000|2025-01-02 15:11:10|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|4
1735830680000|2025-01-02 15:11:20|4023.2|4017.2|4022.7|4016.7|4024.2|4018.2|4022.7|4016.7|21
1735830690000|2025-01-02 15:11:30|4021.7|4015.7|4021.6|4015.6|4023.2|4017.2|4021.2|4015.2|56
1735830700000|2025-01-02 15:11:40|4021.7|4015.7|4025.2|4019.2|4025.2|4019.2|4019.7|4013.7|41
1735830710000|2025-01-02 15:11:50|4025.3|4019.3|4025.2|4019.2|4025.7|4019.7|4024.7|4018.7|8
1735830720000|2025-01-02 15:12:00|4024.7|4018.7|4026.7|4020.7|4026.8|4020.8|4024.7|4018.7|22
1735830730000|2025-01-02 15:12:10|4026.3|4020.3|4024.7|4018.7|4026.7|4020.7|4024.7|4018.7|9
1735830740000|2025-01-02 15:12:20|4025.7|4019.7|4024.7|4018.7|4026.2|4020.2|4024.7|4018.7|8
1735830760000|2025-01-02 15:12:40|4023.7|4017.7|4022.7|4016.7|4024.7|4018.7|4022.7|4016.7|20
1735830770000|2025-01-02 15:12:50|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|11
1735830780000|2025-01-02 15:13:00|4023.7|4017.7|4021.8|4015.8|4023.7|4017.7|4021.8|4015.8|14
1735830790000|2025-01-02 15:13:10|4020.7|4014.7|4022.2|4016.2|4022.2|4016.2|4020.7|4014.7|26
1735830800000|2025-01-02 15:13:20|4021.8|4015.8|4021.7|4015.7|4022.2|4016.2|4021.7|4015.7|2
1735830810000|2025-01-02 15:13:30|4020.8|4014.8|4021.7|4015.7|4021.7|4015.7|4020.8|4014.8|13
1735830820000|2025-01-02 15:13:40|4021.2|4015.2|4021.3|4015.3|4021.7|4015.7|4021.2|4015.2|5
1735830830000|2025-01-02 15:13:50|4020.8|4014.8|4020.2|4014.2|4020.8|4014.8|4018.7|4012.7|45
1735830840000|2025-01-02 15:14:00|4019.7|4013.7|4019.3|4013.3|4019.7|4013.7|4017.7|4011.7|15
1735830850000|2025-01-02 15:14:10|4019.2|4013.2|4013.7|4007.7|4019.7|4013.7|4013.7|4007.7|20
1735830860000|2025-01-02 15:14:20|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|2
1735830870000|2025-01-02 15:14:30|4013.7|4007.7|4014.2|4008.2|4014.2|4008.2|4013.7|4007.7|6
1735830880000|2025-01-02 15:14:40|4013.7|4007.7|4014.7|4008.7|4014.7|4008.7|4012.7|4006.7|25
1735830890000|2025-01-02 15:14:50|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.7|4008.7|3
1735830900000|2025-01-02 15:15:00|4015.2|4009.2|4014.7|4008.7|4015.2|4009.2|4014.2|4008.2|8
1735830910000|2025-01-02 15:15:10|4014.2|4008.2|4014.7|4008.7|4014.7|4008.7|4013.7|4007.7|5
1735830920000|2025-01-02 15:15:20|4014.8|4008.8|4013.7|4007.7|4014.8|4008.8|4013.7|4007.7|12
1735830930000|2025-01-02 15:15:30|4014.2|4008.2|4013.7|4007.7|4014.7|4008.7|4013.7|4007.7|12
1735830940000|2025-01-02 15:15:40|4014.7|4008.7|4014.7|4008.7|4015.7|4009.7|4014.7|4008.7|13
1735830950000|2025-01-02 15:15:50|4014.2|4008.2|4014.7|4008.7|4014.7|4008.7|4013.7|4007.7|19
1735830960000|2025-01-02 15:16:00|4015.7|4009.7|4013.7|4007.7|4015.7|4009.7|4013.7|4007.7|16
1735830970000|2025-01-02 15:16:10|4013.6|4007.6|4013.7|4007.7|4013.7|4007.7|4013.6|4007.6|4
1735830980000|2025-01-02 15:16:20|4014.2|4008.2|4012.2|4006.2|4014.2|4008.2|4011.7|4005.7|17
1735830990000|2025-01-02 15:16:30|4012.7|4006.7|4013.7|4007.7|4013.7|4007.7|4012.2|4006.2|6
1735831000000|2025-01-02 15:16:40|4014.6|4008.6|4015.7|4009.7|4015.7|4009.7|4014.6|4008.6|24
1735831010000|2025-01-02 15:16:50|4015.2|4009.2|4014.7|4008.7|4015.7|4009.7|4014.7|4008.7|3
1735831020000|2025-01-02 15:17:00|4014.2|4008.2|4018.7|4012.7|4018.7|4012.7|4014.2|4008.2|30
1735831030000|2025-01-02 15:17:10|4018.2|4012.2|4017.2|4011.2|4018.2|4012.2|4017.2|4011.2|15
1735831040000|2025-01-02 15:17:20|4016.7|4010.7|4017.7|4011.7|4017.7|4011.7|4015.7|4009.7|8
1735831050000|2025-01-02 15:17:30|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4017.7|4011.7|13
1735831060000|2025-01-02 15:17:40|||||||||2
1735831070000|2025-01-02 15:17:50|4020.7|4014.7|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|7
1735831080000|2025-01-02 15:18:00|4021.6|4015.6|4021.7|4015.7|4021.7|4015.7|4020.2|4014.2|25
1735831090000|2025-01-02 15:18:10|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|6
1735831100000|2025-01-02 15:18:20|4022.2|4016.2|4016.7|4010.7|4022.2|4016.2|4016.7|4010.7|17
1735831110000|2025-01-02 15:18:30|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4014.7|4008.7|19
1735831120000|2025-01-02 15:18:40|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|1
1735831130000|2025-01-02 15:18:50|4016.6|4010.6|4015.7|4009.7|4016.7|4010.7|4015.7|4009.7|0
1735831140000|2025-01-02 15:19:00|4015.8|4009.8|4016.7|4010.7|4019.2|4013.2|4015.8|4009.8|31
1735831150000|2025-01-02 15:19:10|4017.7|4011.7|4018.7|4012.7|4019.7|4013.7|4016.7|4010.7|5
1735831160000|2025-01-02 15:19:20|4019.2|4013.2|4021.2|4015.2|4021.7|4015.7|4019.2|4013.2|21
1735831170000|2025-01-02 15:19:30|4020.7|4014.7|4022.7|4016.7|4022.7|4016.7|4020.7|4014.7|5
1735831180000|2025-01-02 15:19:40|4023.7|4017.7|4024.7|4018.7|4024.7|4018.7|4023.7|4017.7|27
1735831190000|2025-01-02 15:19:50|4022.7|4016.7|4020.7|4014.7|4022.7|4016.7|4020.7|4014.7|17
1735831200000|2025-01-02 15:20:00|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4018.7|4012.7|26
1735831210000|2025-01-02 15:20:10|4019.2|4013.2|4019.2|4013.2|4019.7|4013.7|4017.7|4011.7|30
1735831220000|2025-01-02 15:20:20|4019.7|4013.7|4018.7|4012.7|4019.7|4013.7|4017.7|4011.7|13
1735831230000|2025-01-02 15:20:30|4018.6|4012.6|4020.7|4014.7|4020.7|4014.7|4017.7|4011.7|17
1735831240000|2025-01-02 15:20:40|4020.3|4014.3|4022.7|4016.7|4022.7|4016.7|4020.3|4014.3|4
1735831250000|2025-01-02 15:20:50|4023.7|4017.7|4022.7|4016.7|4023.7|4017.7|4022.7|4016.7|8
1735831260000|2025-01-02 15:21:00|4021.8|4015.8|4023.2|4017.2|4023.2|4017.2|4021.7|4015.7|13
1735831270000|2025-01-02 15:21:10|4023.7|4017.7|4024.7|4018.7|4024.7|4018.7|4023.7|4017.7|5
1735831280000|2025-01-02 15:21:20|4024.2|4018.2|4030.7|4024.7|4030.7|4024.7|4024.2|4018.2|45
1735831290000|2025-01-02 15:21:30|4029.7|4023.7|4026.7|4020.7|4030.7|4024.7|4026.7|4020.7|21
1735831300000|2025-01-02 15:21:40|4027.2|4021.2|4027.7|4021.7|4028.7|4022.7|4027.2|4021.2|7
1735831320000|2025-01-02 15:22:00|4026.7|4020.7|4027.2|4021.2|4028.7|4022.7|4025.7|4019.7|22
1735831330000|2025-01-02 15:22:10|4026.7|4020.7|4024.7|4018.7|4026.7|4020.7|4024.7|4018.7|9
1735831340000|2025-01-02 15:22:20|4025.7|4019.7|4023.7|4017.7|4025.7|4019.7|4022.2|4016.2|22
1735831350000|2025-01-02 15:22:30|4023.3|4017.3|4022.7|4016.7|4023.3|4017.3|4021.7|4015.7|11
1735831360000|2025-01-02 15:22:40|4021.7|4015.7|4022.7|4016.7|4022.7|4016.7|4021.7|4015.7|5
1735831370000|2025-01-02 15:22:50|4023.7|4017.7|4025.2|4019.2|4025.2|4019.2|4023.7|4017.7|26
1735831380000|2025-01-02 15:23:00|4025.3|4019.3|4024.3|4018.3|4025.3|4019.3|4023.7|4017.7|6
1735831390000|2025-01-02 15:23:10|4024.7|4018.7|4026.7|4020.7|4026.7|4020.7|4024.7|4018.7|9
1735831400000|2025-01-02 15:23:20|4026.3|4020.3|4030.7|4024.7|4030.7|4024.7|4026.3|4020.3|25
1735831420000|2025-01-02 15:23:40|4029.7|4023.7|4031.2|4025.2|4031.2|4025.2|4029.7|4023.7|38
1735831430000|2025-01-02 15:23:50|4031.6|4025.6|4033.2|4027.2|4033.7|4027.7|4031.6|4025.6|13
1735831440000|2025-01-02 15:24:00|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4032.7|4026.7|23
1735831450000|2025-01-02 15:24:10|4032.7|4026.7|4032.2|4026.2|4033.7|4027.7|4032.2|4026.2|14
1735831460000|2025-01-02 15:24:20|4032.7|4026.7|4030.7|4024.7|4032.7|4026.7|4030.2|4024.2|12
1735831470000|2025-01-02 15:24:30|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|2
1735831480000|2025-01-02 15:24:40|4031.2|4025.2|4028.7|4022.7|4031.2|4025.2|4028.7|4022.7|2
1735831490000|2025-01-02 15:24:50|4027.7|4021.7|4028.7|4022.7|4028.7|4022.7|4027.7|4021.7|8
1735831500000|2025-01-02 15:25:00|4027.7|4021.7|4029.7|4023.7|4029.7|4023.7|4027.7|4021.7|19
1735831510000|2025-01-02 15:25:10|4029.2|4023.2|4029.2|4023.2|4029.7|4023.7|4028.2|4022.2|8
1735831520000|2025-01-02 15:25:20|4029.7|4023.7|4026.7|4020.7|4029.7|4023.7|4026.7|4020.7|12
1735831530000|2025-01-02 15:25:30|4027.7|4021.7|4027.7|4021.7|4028.2|4022.2|4026.7|4020.7|19
1735831540000|2025-01-02 15:25:40|4027.2|4021.2|4025.2|4019.2|4027.2|4021.2|4025.2|4019.2|12
1735831550000|2025-01-02 15:25:50|4025.7|4019.7|4026.7|4020.7|4026.7|4020.7|4025.2|4019.2|6
1735831560000|2025-01-02 15:26:00|4025.7|4019.7|4026.3|4020.3|4028.2|4022.2|4025.2|4019.2|35
1735831570000|2025-01-02 15:26:10|4026.7|4020.7|4029.2|4023.2|4029.2|4023.2|4026.7|4020.7|7
1735831580000|2025-01-02 15:26:20|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4028.8|4022.8|13
1735831590000|2025-01-02 15:26:30|4030.3|4024.3|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|6
1735831600000|2025-01-02 15:26:40|4028.8|4022.8|4032.2|4026.2|4032.2|4026.2|4028.8|4022.8|12
1735831610000|2025-01-02 15:26:50|4032.7|4026.7|4032.2|4026.2|4032.7|4026.7|4031.8|4025.8|4
1735831620000|2025-01-02 15:27:00|4033.7|4027.7|4036.2|4030.2|4036.2|4030.2|4033.3|4027.3|89
1735831630000|2025-01-02 15:27:10|4036.7|4030.7|4038.7|4032.7|4038.7|4032.7|4036.2|4030.2|66
1735831640000|2025-01-02 15:27:20|4038.3|4032.3|4038.7|4032.7|4038.7|4032.7|4038.2|4032.2|25
1735831650000|2025-01-02 15:27:30|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|23
1735831660000|2025-01-02 15:27:40|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4039.7|4033.7|14
1735831670000|2025-01-02 15:27:50|4039.7|4033.7|4039.2|4033.2|4040.7|4034.7|4039.2|4033.2|16
1735831680000|2025-01-02 15:28:00|4037.7|4031.7|4042.2|4036.2|4042.2|4036.2|4037.7|4031.7|119
1735831690000|2025-01-02 15:28:10|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4041.1|4035.1|7
1735831700000|2025-01-02 15:28:20|4041.7|4035.7|4043.6|4037.6|4043.6|4037.6|4041.7|4035.7|34
1735831710000|2025-01-02 15:28:30|4042.7|4036.7|4042.6|4036.6|4042.7|4036.7|4042.6|4036.6|6
1735831720000|2025-01-02 15:28:40|4043.1|4037.1|4042.7|4036.7|4043.6|4037.6|4042.7|4036.7|15
1735831730000|2025-01-02 15:28:50|4042.6|4036.6|4041.7|4035.7|4042.6|4036.6|4041.7|4035.7|2
1735831740000|2025-01-02 15:29:00|4041.6|4035.6|4043.7|4037.7|4044.6|4038.6|4041.6|4035.6|19
1735831750000|2025-01-02 15:29:10|4044.2|4038.2|4043.6|4037.6|4044.2|4038.2|4042.6|4036.6|68
1735831760000|2025-01-02 15:29:20|4043.7|4037.7|4046.6|4040.6|4046.7|4040.7|4043.7|4037.7|28
1735831770000|2025-01-02 15:29:30|4047.6|4041.6|4047.1|4041.1|4047.6|4041.6|4044.6|4038.6|29
1735831780000|2025-01-02 15:29:40|4047.6|4041.6|4045.6|4039.6|4047.6|4041.6|4045.6|4039.6|9
1735831790000|2025-01-02 15:29:50|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|12
1735831800000|2025-01-02 15:30:00|4045.6|4039.6|4048.1|4042.1|4048.1|4042.1|4045.6|4039.6|42
1735831810000|2025-01-02 15:30:10|4047.7|4041.7|4048.1|4042.1|4048.2|4042.2|4047.6|4041.6|8
1735831820000|2025-01-02 15:30:20|4048.6|4042.6|4048.6|4042.6|4049.6|4043.6|4048.6|4042.6|12
1735831830000|2025-01-02 15:30:30|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|13
1735831840000|2025-01-02 15:30:40|4046.6|4040.6|4044.6|4038.6|4046.6|4040.6|4044.6|4038.6|39
1735831850000|2025-01-02 15:30:50|4043.7|4037.7|4043.6|4037.6|4043.7|4037.7|4043.6|4037.6|17
1735831860000|2025-01-02 15:31:00|4044.6|4038.6|4041.6|4035.6|4045.1|4039.1|4041.6|4035.6|55
1735831870000|2025-01-02 15:31:10|4040.7|4034.7|4040.6|4034.6|4040.7|4034.7|4040.6|4034.6|16
1735831880000|2025-01-02 15:31:20|4039.6|4033.6|4041.6|4035.6|4042.6|4036.6|4039.6|4033.6|32
1735831890000|2025-01-02 15:31:30|4041.7|4035.7|4043.1|4037.1|4043.6|4037.6|4041.6|4035.6|13
1735831900000|2025-01-02 15:31:40|4043.2|4037.2|4041.6|4035.6|4043.2|4037.2|4041.6|4035.6|17
1735831910000|2025-01-02 15:31:50|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4041.2|4035.2|12
1735831920000|2025-01-02 15:32:00|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4041.6|4035.6|11
1735831930000|2025-01-02 15:32:10|4041.7|4035.7|4038.6|4032.6|4042.6|4036.6|4038.2|4032.2|105
1735831940000|2025-01-02 15:32:20|4039.6|4033.6|4039.6|4033.6|4040.1|4034.1|4038.6|4032.6|16
1735831950000|2025-01-02 15:32:30|4040.1|4034.1|4038.6|4032.6|4040.1|4034.1|4038.1|4032.1|18
1735831960000|2025-01-02 15:32:40|4038.7|4032.7|4040.1|4034.1|4040.6|4034.6|4038.6|4032.6|14
1735831970000|2025-01-02 15:32:50|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|4039.6|4033.6|2
1735831980000|2025-01-02 15:33:00|4040.5|4034.5|4040.6|4034.6|4041.6|4035.6|4040.1|4034.1|16
1735831990000|2025-01-02 15:33:10|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|3
1735832000000|2025-01-02 15:33:20|4038.6|4032.6|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|18
1735832010000|2025-01-02 15:33:30|4039.6|4033.6|4039.2|4033.2|4040.1|4034.1|4039.2|4033.2|9
1735832020000|2025-01-02 15:33:40|4039.1|4033.1|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|2
1735832030000|2025-01-02 15:33:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|9
1735832040000|2025-01-02 15:34:00|4038.6|4032.6|4040.6|4034.6|4040.6|4034.6|4038.6|4032.6|12
1735832050000|2025-01-02 15:34:10|4040.1|4034.1|4039.6|4033.6|4040.6|4034.6|4039.1|4033.1|12
1735832060000|2025-01-02 15:34:20|4039.7|4033.7|4041.6|4035.6|4041.6|4035.6|4039.7|4033.7|9
1735832070000|2025-01-02 15:34:30|4041.5|4035.5|4042.6|4036.6|4042.6|4036.6|4040.6|4034.6|42
1735832080000|2025-01-02 15:34:40|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1735832090000|2025-01-02 15:34:50|4042.6|4036.6|4044.6|4038.6|4044.6|4038.6|4042.6|4036.6|18
1735832100000|2025-01-02 15:35:00|4045.1|4039.1|4049.6|4043.6|4049.7|4043.7|4045.1|4039.1|63
1735832110000|2025-01-02 15:35:10|4048.6|4042.6|4049.1|4043.1|4049.1|4043.1|4047.6|4041.6|19
1735832120000|2025-01-02 15:35:20|4052.6|4046.6|4052.6|4046.6|4053.6|4047.6|4052.6|4046.6|42
1735832130000|2025-01-02 15:35:30|4053.6|4047.6|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|12
1735832140000|2025-01-02 15:35:40|4054.1|4048.1|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|13
1735832150000|2025-01-02 15:35:50|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|24
1735832160000|2025-01-02 15:36:00|4052.6|4046.6|4055.6|4049.6|4055.6|4049.6|4052.6|4046.6|122
1735832170000|2025-01-02 15:36:10|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|28
1735832180000|2025-01-02 15:36:20|4055.1|4049.1|4055.6|4049.6|4055.7|4049.7|4055.1|4049.1|39
1735832190000|2025-01-02 15:36:30|4056.1|4050.1|4061.6|4055.6|4061.6|4055.6|4055.6|4049.6|72
1735832200000|2025-01-02 15:36:40|4060.6|4054.6|4059.6|4053.6|4060.6|4054.6|4059.6|4053.6|20
1735832210000|2025-01-02 15:36:50|4058.6|4052.6|4060.6|4054.6|4060.6|4054.6|4058.6|4052.6|31
1735832220000|2025-01-02 15:37:00|4061.1|4055.1|4065.6|4059.6|4065.7|4059.7|4060.6|4054.6|45
1735832230000|2025-01-02 15:37:10|4065.1|4059.1|4062.6|4056.6|4065.1|4059.1|4062.6|4056.6|42
1735832240000|2025-01-02 15:37:20|4061.6|4055.6|4067.6|4061.6|4067.6|4061.6|4060.6|4054.6|36
1735832250000|2025-01-02 15:37:30|4067.7|4061.7|4068.6|4062.6|4068.7|4062.7|4067.7|4061.7|39
1735832260000|2025-01-02 15:37:40|4067.7|4061.7|4067.7|4061.7|4068.6|4062.6|4067.6|4061.6|28
1735832270000|2025-01-02 15:37:50|4067.6|4061.6|4067.1|4061.1|4067.6|4061.6|4067.1|4061.1|30
1735832280000|2025-01-02 15:38:00|4067.6|4061.6|4071.1|4065.1|4074.6|4068.6|4067.6|4061.6|64
1735832290000|2025-01-02 15:38:10|4070.7|4064.7|4069.7|4063.7|4071.6|4065.6|4068.6|4062.6|37
1735832300000|2025-01-02 15:38:20|4070.6|4064.6|4069.6|4063.6|4071.1|4065.1|4069.6|4063.6|53
1735832310000|2025-01-02 15:38:30|4070.1|4064.1|4069.1|4063.1|4070.1|4064.1|4068.1|4062.1|30
1735832320000|2025-01-02 15:38:40|4067.1|4061.1|4070.1|4064.1|4070.1|4064.1|4067.1|4061.1|13
1735832330000|2025-01-02 15:38:50|4069.6|4063.6|4071.1|4065.1|4071.1|4065.1|4069.6|4063.6|10
1735832340000|2025-01-02 15:39:00|4070.6|4064.6|4069.6|4063.6|4072.1|4066.1|4069.6|4063.6|10
1735832350000|2025-01-02 15:39:10|4070|4064|4070.7|4064.7|4071.6|4065.6|4069.6|4063.6|20
1735832360000|2025-01-02 15:39:20|4071.1|4065.1|4071.6|4065.6|4072.1|4066.1|4070.6|4064.6|42
1735832370000|2025-01-02 15:39:30|4072.1|4066.1|4070.6|4064.6|4072.6|4066.6|4070.6|4064.6|16
1735832380000|2025-01-02 15:39:40|4072|4066|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|22
1735832390000|2025-01-02 15:39:50|4071.6|4065.6|4069.6|4063.6|4072.6|4066.6|4069.1|4063.1|20
1735832400000|2025-01-02 15:40:00|4070.1|4064.1|4069.6|4063.6|4070.7|4064.7|4069.6|4063.6|27
1735832410000|2025-01-02 15:40:10|4070.6|4064.6|4071.6|4065.6|4072.6|4066.6|4069.7|4063.7|18
1735832420000|2025-01-02 15:40:20|4070.6|4064.6|4071.6|4065.6|4071.6|4065.6|4069.6|4063.6|21
1735832430000|2025-01-02 15:40:30|4070.6|4064.6|4070.6|4064.6|4071.6|4065.6|4070.6|4064.6|5
1735832440000|2025-01-02 15:40:40|4071.1|4065.1|4071.6|4065.6|4071.6|4065.6|4070.6|4064.6|16
1735832450000|2025-01-02 15:40:50|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4069.6|4063.6|14
1735832460000|2025-01-02 15:41:00|4070.1|4064.1|4072.1|4066.1|4072.1|4066.1|4070.1|4064.1|12
1735832470000|2025-01-02 15:41:10|4071.6|4065.6|4071.6|4065.6|4074.6|4068.6|4071.6|4065.6|36
1735832480000|2025-01-02 15:41:20|4072.6|4066.6|4069.1|4063.1|4073.1|4067.1|4069.1|4063.1|33
1735832490000|2025-01-02 15:41:30|4068.6|4062.6|4069.6|4063.6|4071.1|4065.1|4068.6|4062.6|48
1735832500000|2025-01-02 15:41:40|4069.7|4063.7|4071.6|4065.6|4071.6|4065.6|4069.6|4063.6|16
1735832510000|2025-01-02 15:41:50|||||||||7
1735832520000|2025-01-02 15:42:00|4071.2|4065.2|4073.6|4067.6|4073.6|4067.6|4071.2|4065.2|18
1735832530000|2025-01-02 15:42:10|4074.6|4068.6|4072.6|4066.6|4074.6|4068.6|4072.6|4066.6|27
1735832540000|2025-01-02 15:42:20|4072.1|4066.1|4072.6|4066.6|4072.6|4066.6|4071.6|4065.6|28
1735832550000|2025-01-02 15:42:30|4071.7|4065.7|4071.1|4065.1|4071.7|4065.7|4070.6|4064.6|15
1735832560000|2025-01-02 15:42:40|4070.6|4064.6|4070.6|4064.6|4071.1|4065.1|4069.6|4063.6|19
1735832570000|2025-01-02 15:42:50|4071.6|4065.6|4072.1|4066.1|4072.6|4066.6|4071.1|4065.1|16
1735832580000|2025-01-02 15:43:00|4071.6|4065.6|4070.6|4064.6|4072.1|4066.1|4070.6|4064.6|10
1735832600000|2025-01-02 15:43:20|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.1|4065.1|16
1735832610000|2025-01-02 15:43:30|4073.5|4067.5|4074.1|4068.1|4074.6|4068.6|4073.5|4067.5|15
1735832620000|2025-01-02 15:43:40|4073.6|4067.6|4072.6|4066.6|4073.6|4067.6|4072.6|4066.6|11
1735832630000|2025-01-02 15:43:50|4071.5|4065.5|4071.6|4065.6|4073.1|4067.1|4071.5|4065.5|26
1735832640000|2025-01-02 15:44:00|4072.1|4066.1|4072.6|4066.6|4072.6|4066.6|4072.1|4066.1|4
1735832650000|2025-01-02 15:44:10|4073.1|4067.1|4073.6|4067.6|4073.6|4067.6|4072.6|4066.6|11
1735832660000|2025-01-02 15:44:20|4074.1|4068.1|4074.6|4068.6|4074.6|4068.6|4074.1|4068.1|34
1735832670000|2025-01-02 15:44:30|||||||||5
1735832680000|2025-01-02 15:44:40|4074.5|4068.5|4073.6|4067.6|4074.6|4068.6|4073.1|4067.1|81
1735832690000|2025-01-02 15:44:50|4074.6|4068.6|4073.6|4067.6|4074.6|4068.6|4073.6|4067.6|37
1735832700000|2025-01-02 15:45:00|4072.7|4066.7|4072.6|4066.6|4072.7|4066.7|4071.7|4065.7|59
1735832710000|2025-01-02 15:45:10|4071.8|4065.8|4067.6|4061.6|4071.8|4065.8|4067.6|4061.6|47
1735832720000|2025-01-02 15:45:20|4068.2|4062.2|4068.6|4062.6|4068.6|4062.6|4067.6|4061.6|13
1735832730000|2025-01-02 15:45:30|4072.6|4066.6|4075.6|4069.6|4075.6|4069.6|4072.6|4066.6|33
1735832740000|2025-01-02 15:45:40|4075.2|4069.2|4075.6|4069.6|4075.6|4069.6|4073.6|4067.6|42
1735832750000|2025-01-02 15:45:50|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|4076.6|4070.6|12
1735832760000|2025-01-02 15:46:00|4077.6|4071.6|4078.6|4072.6|4078.6|4072.6|4077.6|4071.6|33
1735832770000|2025-01-02 15:46:10|4083.6|4077.6|4082.6|4076.6|4084.6|4078.6|4081.6|4075.6|232
1735832780000|2025-01-02 15:46:20|4083.5|4077.5|4083.6|4077.6|4084.6|4078.6|4083.1|4077.1|33
1735832790000|2025-01-02 15:46:30|4084.6|4078.6|4083.6|4077.6|4084.6|4078.6|4083.6|4077.6|18
1735832800000|2025-01-02 15:46:40|4083.1|4077.1|4084.6|4078.6|4084.6|4078.6|4082.6|4076.6|21
1735832810000|2025-01-02 15:46:50|4083.6|4077.6|4083.1|4077.1|4084.6|4078.6|4083.1|4077.1|53
1735832820000|2025-01-02 15:47:00|4082.6|4076.6|4080.1|4074.1|4082.6|4076.6|4080.1|4074.1|18
1735832830000|2025-01-02 15:47:10|4080.6|4074.6|4080.6|4074.6|4080.6|4074.6|4079.6|4073.6|28
1735832840000|2025-01-02 15:47:20|4080.1|4074.1|4075.6|4069.6|4080.1|4074.1|4075.6|4069.6|34
1735832850000|2025-01-02 15:47:30|4075.1|4069.1|4072.6|4066.6|4075.1|4069.1|4071.6|4065.6|67
1735832860000|2025-01-02 15:47:40|4073.6|4067.6|4071.6|4065.6|4073.6|4067.6|4070.1|4064.1|42
1735832870000|2025-01-02 15:47:50|4072.5|4066.5|4073.5|4067.5|4073.6|4067.6|4071.6|4065.6|14
1735832880000|2025-01-02 15:48:00|4073.6|4067.6|4072.6|4066.6|4075.6|4069.6|4072.6|4066.6|71
1735832890000|2025-01-02 15:48:10|4073.1|4067.1|4074.1|4068.1|4074.1|4068.1|4072.1|4066.1|18
1735832900000|2025-01-02 15:48:20|4074.6|4068.6|4074.6|4068.6|4075.1|4069.1|4073.6|4067.6|21
1735832910000|2025-01-02 15:48:30|4075.1|4069.1|4075.1|4069.1|4075.1|4069.1|4074.1|4068.1|13
1735832920000|2025-01-02 15:48:40|4074.6|4068.6|4075.1|4069.1|4075.6|4069.6|4074.6|4068.6|23
1735832930000|2025-01-02 15:48:50|4075.5|4069.5|4075.6|4069.6|4076.6|4070.6|4075.5|4069.5|11
1735832940000|2025-01-02 15:49:00|4076.6|4070.6|4075.6|4069.6|4076.6|4070.6|4074.6|4068.6|31
1735832950000|2025-01-02 15:49:10|4074.6|4068.6|4075.6|4069.6|4076|4070|4074.6|4068.6|20
1735832960000|2025-01-02 15:49:20|4074.6|4068.6|4075.6|4069.6|4075.6|4069.6|4074.6|4068.6|17
1735832970000|2025-01-02 15:49:30|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|8
1735832980000|2025-01-02 15:49:40|4075.5|4069.5|4075.1|4069.1|4076.1|4070.1|4074.6|4068.6|13
1735832990000|2025-01-02 15:49:50|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|8
1735833000000|2025-01-02 15:50:00|4074.7|4068.7|4076.6|4070.6|4077.6|4071.6|4074.7|4068.7|28
1735833010000|2025-01-02 15:50:10|4077.6|4071.6|4079.6|4073.6|4079.6|4073.6|4077.6|4071.6|22
1735833020000|2025-01-02 15:50:20|4079.1|4073.1|4076.2|4070.2|4079.1|4073.1|4075.6|4069.6|17
1735833030000|2025-01-02 15:50:30|4076.6|4070.6|4071.2|4065.2|4076.6|4070.6|4071.2|4065.2|17
1735833040000|2025-01-02 15:50:40|4071.6|4065.6|4071.7|4065.7|4073.6|4067.6|4071.2|4065.2|15
1735833050000|2025-01-02 15:50:50|4072.6|4066.6|4075.1|4069.1|4075.1|4069.1|4072.6|4066.6|11
1735833060000|2025-01-02 15:51:00|4074.6|4068.6|4073.6|4067.6|4074.6|4068.6|4073.6|4067.6|16
1735833070000|2025-01-02 15:51:10|4073.1|4067.1|4075.1|4069.1|4075.6|4069.6|4073.1|4067.1|8
1735833080000|2025-01-02 15:51:20|4074.6|4068.6|4074.6|4068.6|4074.6|4068.6|4074.1|4068.1|51
1735833090000|2025-01-02 15:51:30|4075.6|4069.6|4078.6|4072.6|4078.6|4072.6|4075.6|4069.6|32
1735833100000|2025-01-02 15:51:40|4079.6|4073.6|4079.6|4073.6|4080.6|4074.6|4079.6|4073.6|15
1735833110000|2025-01-02 15:51:50|4080.6|4074.6|4081.6|4075.6|4083.1|4077.1|4079.6|4073.6|47
1735833120000|2025-01-02 15:52:00|4082.6|4076.6|4083.1|4077.1|4084.1|4078.1|4082.6|4076.6|16
1735833130000|2025-01-02 15:52:10|4083.5|4077.5|4085.1|4079.1|4085.6|4079.6|4083.2|4077.2|47
1735833140000|2025-01-02 15:52:20|4084.7|4078.7|4084.6|4078.6|4085.1|4079.1|4083.1|4077.1|32
1735833150000|2025-01-02 15:52:30|||||||||6
1735833160000|2025-01-02 15:52:40|4084.2|4078.2|4086.6|4080.6|4087.1|4081.1|4084.2|4078.2|27
1735833170000|2025-01-02 15:52:50|4087.1|4081.1|4087.1|4081.1|4087.6|4081.6|4086.6|4080.6|10
1735833180000|2025-01-02 15:53:00|4086.7|4080.7|4088.6|4082.6|4089.6|4083.6|4086.6|4080.6|27
1735833190000|2025-01-02 15:53:10|4087.6|4081.6|4086.1|4080.1|4087.6|4081.6|4085.6|4079.6|31
1735833200000|2025-01-02 15:53:20|4085.6|4079.6|4086.6|4080.6|4087.6|4081.6|4084.6|4078.6|28
1735833210000|2025-01-02 15:53:30|4087.1|4081.1|4087.6|4081.6|4087.6|4081.6|4087.1|4081.1|4
1735833220000|2025-01-02 15:53:40|4087.7|4081.7|4088.6|4082.6|4088.6|4082.6|4087.6|4081.6|14
1735833230000|2025-01-02 15:53:50|4089|4083|4087.1|4081.1|4089.1|4083.1|4087.1|4081.1|5
1735833240000|2025-01-02 15:54:00|4086.6|4080.6|4086.6|4080.6|4087.1|4081.1|4085.1|4079.1|12
1735833250000|2025-01-02 15:54:10|4087.1|4081.1|4086.6|4080.6|4088.1|4082.1|4086.1|4080.1|16
1735833260000|2025-01-02 15:54:20|4086.1|4080.1|4085.1|4079.1|4086.6|4080.6|4085.1|4079.1|15
1735833270000|2025-01-02 15:54:30|4084.6|4078.6|4080.6|4074.6|4086.6|4080.6|4080.6|4074.6|11
1735833280000|2025-01-02 15:54:40|4081.1|4075.1|4082.6|4076.6|4083.6|4077.6|4080.6|4074.6|42
1735833290000|2025-01-02 15:54:50|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|4083.6|4077.6|6
1735833300000|2025-01-02 15:55:00|4084.1|4078.1|4083.6|4077.6|4085.6|4079.6|4083.6|4077.6|13
1735833310000|2025-01-02 15:55:10|||||||||7
1735833320000|2025-01-02 15:55:20|4084.1|4078.1|4083.6|4077.6|4086.1|4080.1|4083.6|4077.6|52
1735833330000|2025-01-02 15:55:30|4084.6|4078.6|4084.6|4078.6|4084.6|4078.6|4083.6|4077.6|12
1735833340000|2025-01-02 15:55:40|4084.1|4078.1|4083.6|4077.6|4084.6|4078.6|4083.6|4077.6|7
1735833350000|2025-01-02 15:55:50|4084.6|4078.6|4085.6|4079.6|4085.6|4079.6|4084.6|4078.6|24
1735833360000|2025-01-02 15:56:00|4086.6|4080.6|4088.6|4082.6|4089.6|4083.6|4086.6|4080.6|42
1735833370000|2025-01-02 15:56:10|4088.1|4082.1|4088.6|4082.6|4088.6|4082.6|4088.1|4082.1|6
1735833380000|2025-01-02 15:56:20|4089.1|4083.1|4089.6|4083.6|4089.6|4083.6|4089.1|4083.1|9
1735833390000|2025-01-02 15:56:30|4090.6|4084.6|4090.1|4084.1|4090.6|4084.6|4090.1|4084.1|21
1735833400000|2025-01-02 15:56:40|4089.6|4083.6|4091.6|4085.6|4091.6|4085.6|4089.6|4083.6|61
1735833410000|2025-01-02 15:56:50|4091.1|4085.1|4090.1|4084.1|4091.6|4085.6|4089.6|4083.6|73
1735833420000|2025-01-02 15:57:00|4089.6|4083.6|4090.6|4084.6|4090.6|4084.6|4088.6|4082.6|34
1735833430000|2025-01-02 15:57:10|4090.1|4084.1|4089.6|4083.6|4090.6|4084.6|4089.6|4083.6|8
1735833440000|2025-01-02 15:57:20|4088.6|4082.6|4086.6|4080.6|4088.6|4082.6|4086.6|4080.6|14
1735833450000|2025-01-02 15:57:30|4087.1|4081.1|4088.6|4082.6|4088.6|4082.6|4087.1|4081.1|8
1735833460000|2025-01-02 15:57:40|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|17
1735833470000|2025-01-02 15:57:50|4090.6|4084.6|4091.6|4085.6|4091.6|4085.6|4090.6|4084.6|6
1735833480000|2025-01-02 15:58:00|4092.5|4086.5|4092.6|4086.6|4092.6|4086.6|4091.6|4085.6|18
1735833490000|2025-01-02 15:58:10|4092.1|4086.1|4090.6|4084.6|4092.1|4086.1|4090.6|4084.6|31
1735833500000|2025-01-02 15:58:20|4089.6|4083.6|4089.6|4083.6|4090.1|4084.1|4089.6|4083.6|19
1735833510000|2025-01-02 15:58:30|4088.7|4082.7|4088.6|4082.6|4088.7|4082.7|4088.6|4082.6|4
1735833520000|2025-01-02 15:58:40|4088.1|4082.1|4087.6|4081.6|4088.6|4082.6|4087.6|4081.6|5
1735833530000|2025-01-02 15:58:50|4088.1|4082.1|4088.6|4082.6|4088.6|4082.6|4088.1|4082.1|6
1735833540000|2025-01-02 15:59:00|4088.1|4082.1|4088.6|4082.6|4088.7|4082.7|4088.1|4082.1|12
1735833550000|2025-01-02 15:59:10|4087.7|4081.7|4088.6|4082.6|4088.6|4082.6|4087.6|4081.6|6
1735833560000|2025-01-02 15:59:20|4089.1|4083.1|4087.6|4081.6|4089.1|4083.1|4087.6|4081.6|11
1735833570000|2025-01-02 15:59:30|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|4088.6|4082.6|3
1735833580000|2025-01-02 15:59:40|4088.7|4082.7|4088.6|4082.6|4088.7|4082.7|4088.6|4082.6|9
1735833590000|2025-01-02 15:59:50|4089.1|4083.1|4088.6|4082.6|4089.1|4083.1|4088.1|4082.1|47
1735833600000|2025-01-02 16:00:00|4086.5|4080.5|4088.6|4082.6|4088.6|4082.6|4084.6|4078.6|27
1735833610000|2025-01-02 16:00:10|4087.6|4081.6|4087.6|4081.6|4088.6|4082.6|4087.6|4081.6|11
1735833620000|2025-01-02 16:00:20|4088.1|4082.1|4082.6|4076.6|4088.1|4082.1|4082.6|4076.6|12
1735833630000|2025-01-02 16:00:30|4083.6|4077.6|4086.6|4080.6|4086.6|4080.6|4083.6|4077.6|18
1735833640000|2025-01-02 16:00:40|4085.6|4079.6|4083.1|4077.1|4085.6|4079.6|4083.1|4077.1|11
1735833650000|2025-01-02 16:00:50|4083.6|4077.6|4081.6|4075.6|4084.6|4078.6|4081.6|4075.6|12
1735833660000|2025-01-02 16:01:00|4080.6|4074.6|4081.6|4075.6|4081.6|4075.6|4079.6|4073.6|22
1735833670000|2025-01-02 16:01:10|4080.1|4074.1|4082.6|4076.6|4082.6|4076.6|4079.6|4073.6|66
1735833680000|2025-01-02 16:01:20|4082.1|4076.1|4080.6|4074.6|4082.6|4076.6|4079.6|4073.6|16
1735833690000|2025-01-02 16:01:30|4080.7|4074.7|4078.6|4072.6|4080.7|4074.7|4078.6|4072.6|22
1735833700000|2025-01-02 16:01:40|4079.1|4073.1|4080.6|4074.6|4080.6|4074.6|4079.1|4073.1|34
1735833710000|2025-01-02 16:01:50|4079.6|4073.6|4080.6|4074.6|4080.6|4074.6|4079.6|4073.6|19
1735833720000|2025-01-02 16:02:00|4080.7|4074.7|4080.6|4074.6|4081.1|4075.1|4080.1|4074.1|19
1735833730000|2025-01-02 16:02:10|4081.6|4075.6|4082.6|4076.6|4083.1|4077.1|4081.6|4075.6|17
1735833740000|2025-01-02 16:02:20|4083.1|4077.1|4082.1|4076.1|4083.1|4077.1|4081.6|4075.6|21
1735833750000|2025-01-02 16:02:30|4082.5|4076.5|4083.6|4077.6|4084.6|4078.6|4082.5|4076.5|13
1735833760000|2025-01-02 16:02:40|4083.2|4077.2|4083.6|4077.6|4083.6|4077.6|4082.6|4076.6|12
1735833770000|2025-01-02 16:02:50|4083.7|4077.7|4084.1|4078.1|4084.1|4078.1|4083.6|4077.6|2
1735833780000|2025-01-02 16:03:00|4084.5|4078.5|4081.1|4075.1|4084.5|4078.5|4080.6|4074.6|102
1735833790000|2025-01-02 16:03:10|4081.6|4075.6|4079.6|4073.6|4081.6|4075.6|4078.6|4072.6|16
1735833800000|2025-01-02 16:03:20|4078.6|4072.6|4077.6|4071.6|4078.6|4072.6|4076.6|4070.6|11
1735833810000|2025-01-02 16:03:30|4078.1|4072.1|4077.1|4071.1|4078.6|4072.6|4077.1|4071.1|14
1735833820000|2025-01-02 16:03:40|4077.6|4071.6|4078.1|4072.1|4078.1|4072.1|4076.6|4070.6|8
1735833830000|2025-01-02 16:03:50|4078.6|4072.6|4079.1|4073.1|4079.1|4073.1|4078.6|4072.6|3
1735833840000|2025-01-02 16:04:00|4078.6|4072.6|4079.1|4073.1|4079.6|4073.6|4078.6|4072.6|14
1735833850000|2025-01-02 16:04:10|4078.1|4072.1|4078.6|4072.6|4078.6|4072.6|4077.7|4071.7|2
1735833860000|2025-01-02 16:04:20|4078.1|4072.1|4079.6|4073.6|4079.6|4073.6|4078.1|4072.1|2
1735833870000|2025-01-02 16:04:30|4079.1|4073.1|4078.6|4072.6|4079.6|4073.6|4077.6|4071.6|16
1735833880000|2025-01-02 16:04:40|4077.6|4071.6|4075.6|4069.6|4077.6|4071.6|4074.6|4068.6|30
1735833890000|2025-01-02 16:04:50|4076.1|4070.1|4076.6|4070.6|4076.6|4070.6|4076.1|4070.1|1
1735833900000|2025-01-02 16:05:00|4077.1|4071.1|4076.6|4070.6|4077.6|4071.6|4076.1|4070.1|23
1735833910000|2025-01-02 16:05:10|4076.1|4070.1|4070.7|4064.7|4076.1|4070.1|4070.7|4064.7|42
1735833920000|2025-01-02 16:05:20|4069.7|4063.7|4071.7|4065.7|4071.7|4065.7|4069.7|4063.7|16
1735833930000|2025-01-02 16:05:30|4071.2|4065.2|4071.7|4065.7|4071.7|4065.7|4071.2|4065.2|4
1735833940000|2025-01-02 16:05:40|4072.7|4066.7|4072.2|4066.2|4073.7|4067.7|4072.2|4066.2|8
1735833950000|2025-01-02 16:05:50|4071.7|4065.7|4071.7|4065.7|4073.7|4067.7|4071.2|4065.2|17
1735833960000|2025-01-02 16:06:00|4072.7|4066.7|4068.2|4062.2|4072.7|4066.7|4068.2|4062.2|16
1735833970000|2025-01-02 16:06:10|4068.7|4062.7|4067.2|4061.2|4068.7|4062.7|4066.8|4060.8|6
1735833980000|2025-01-02 16:06:20|4067.7|4061.7|4066.7|4060.7|4067.7|4061.7|4066.7|4060.7|4
1735833990000|2025-01-02 16:06:30|4067.2|4061.2|4065.7|4059.7|4067.7|4061.7|4065.7|4059.7|14
1735834000000|2025-01-02 16:06:40|4066.3|4060.3|4065.2|4059.2|4066.3|4060.3|4065.2|4059.2|49
1735834010000|2025-01-02 16:06:50|4065.7|4059.7|4065.7|4059.7|4066.7|4060.7|4065.7|4059.7|10
1735834020000|2025-01-02 16:07:00|4065.8|4059.8|4065.8|4059.8|4066.2|4060.2|4065.7|4059.7|21
1735834030000|2025-01-02 16:07:10|4065.7|4059.7|4068.2|4062.2|4068.3|4062.3|4065.7|4059.7|9
1735834040000|2025-01-02 16:07:20|4067.7|4061.7|4068.8|4062.8|4068.8|4062.8|4067.7|4061.7|10
1735834050000|2025-01-02 16:07:30|4068.2|4062.2|4067.8|4061.8|4068.2|4062.2|4067.8|4061.8|2
1735834060000|2025-01-02 16:07:40|4067.7|4061.7|4069.7|4063.7|4069.7|4063.7|4067.7|4061.7|8
1735834070000|2025-01-02 16:07:50|4068.7|4062.7|4068.7|4062.7|4069.2|4063.2|4068.7|4062.7|12
1735834080000|2025-01-02 16:08:00|4066.8|4060.8|4066.7|4060.7|4066.8|4060.8|4066.2|4060.2|17
1735834090000|2025-01-02 16:08:10|4066.8|4060.8|4066.7|4060.7|4066.8|4060.8|4066.7|4060.7|16
1735834100000|2025-01-02 16:08:20|4067.2|4061.2|4066.7|4060.7|4068.2|4062.2|4066.7|4060.7|8
1735834110000|2025-01-02 16:08:30|4067.2|4061.2|4069.7|4063.7|4069.7|4063.7|4067.2|4061.2|3
1735834120000|2025-01-02 16:08:40|4069.8|4063.8|4070.7|4064.7|4071.8|4065.8|4069.8|4063.8|23
1735834130000|2025-01-02 16:08:50|4070.3|4064.3|4070.7|4064.7|4071.2|4065.2|4070.2|4064.2|6
1735834140000|2025-01-02 16:09:00|4071.2|4065.2|4070.7|4064.7|4071.2|4065.2|4070.2|4064.2|3
1735834150000|2025-01-02 16:09:10|4071.2|4065.2|4071.7|4065.7|4071.7|4065.7|4070.7|4064.7|7
1735834160000|2025-01-02 16:09:20|4071.2|4065.2|4069.7|4063.7|4071.2|4065.2|4069.7|4063.7|5
1735834170000|2025-01-02 16:09:30|4070.7|4064.7|4071.2|4065.2|4071.2|4065.2|4070.7|4064.7|5
1735834180000|2025-01-02 16:09:40|4071.6|4065.6|4070.7|4064.7|4071.7|4065.7|4070.7|4064.7|2
1735834190000|2025-01-02 16:09:50|4071.2|4065.2|4072.2|4066.2|4072.6|4066.6|4071.2|4065.2|5
1735834200000|2025-01-02 16:10:00|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4071.7|4065.7|7
1735834210000|2025-01-02 16:10:10|4072.6|4066.6|4073.7|4067.7|4073.7|4067.7|4071.2|4065.2|20
1735834220000|2025-01-02 16:10:20|4073.8|4067.8|4074.7|4068.7|4074.7|4068.7|4073.7|4067.7|95
1735834230000|2025-01-02 16:10:30|4072.8|4066.8|4072.3|4066.3|4072.8|4066.8|4072.2|4066.2|13
1735834240000|2025-01-02 16:10:40|4071.8|4065.8|4070.8|4064.8|4071.8|4065.8|4070.7|4064.7|4
1735834250000|2025-01-02 16:10:50|4070.7|4064.7|4069.7|4063.7|4070.7|4064.7|4069.7|4063.7|3
1735834260000|2025-01-02 16:11:00|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|3
1735834270000|2025-01-02 16:11:10|||||||||28
1735834280000|2025-01-02 16:11:20|4069.8|4063.8|4068.3|4062.3|4069.8|4063.8|4068.3|4062.3|10
1735834290000|2025-01-02 16:11:30|4067.8|4061.8|4065.7|4059.7|4067.8|4061.8|4065.3|4059.3|3
1735834300000|2025-01-02 16:11:40|4066.2|4060.2|4066.2|4060.2|4066.7|4060.7|4066.2|4060.2|8
1735834310000|2025-01-02 16:11:50|4065.7|4059.7|4066.7|4060.7|4066.7|4060.7|4065.7|4059.7|3
1735834320000|2025-01-02 16:12:00|4063.8|4057.8|4062.2|4056.2|4063.8|4057.8|4062.2|4056.2|104
1735834330000|2025-01-02 16:12:10|4061.7|4055.7|4062.2|4056.2|4062.3|4056.3|4060.7|4054.7|23
1735834340000|2025-01-02 16:12:20|4062.7|4056.7|4061.7|4055.7|4062.7|4056.7|4061.7|4055.7|3
1735834350000|2025-01-02 16:12:30|4062.2|4056.2|4063.7|4057.7|4063.7|4057.7|4062.2|4056.2|55
1735834360000|2025-01-02 16:12:40|4063.3|4057.3|4063.8|4057.8|4063.8|4057.8|4062.7|4056.7|3
1735834370000|2025-01-02 16:12:50|4064.2|4058.2|4063.2|4057.2|4064.2|4058.2|4063.2|4057.2|4
1735834380000|2025-01-02 16:13:00|4061.9|4055.9|4059.7|4053.7|4061.9|4055.9|4059.2|4053.2|11
1735834390000|2025-01-02 16:13:10|4059.3|4053.3|4061.7|4055.7|4061.7|4055.7|4059.3|4053.3|9
1735834400000|2025-01-02 16:13:20|4061.8|4055.8|4061.7|4055.7|4061.8|4055.8|4061.7|4055.7|13
1735834410000|2025-01-02 16:13:30|4062.6|4056.6|4062.2|4056.2|4062.6|4056.6|4061.7|4055.7|5
1735834420000|2025-01-02 16:13:40|4062.3|4056.3|4064.2|4058.2|4064.3|4058.3|4062.3|4056.3|16
1735834430000|2025-01-02 16:13:50|4063.8|4057.8|4062.7|4056.7|4063.8|4057.8|4061.2|4055.2|13
1735834440000|2025-01-02 16:14:00|4063.2|4057.2|4063.7|4057.7|4063.7|4057.7|4062.7|4056.7|19
1735834450000|2025-01-02 16:14:10|4064.2|4058.2|4064.7|4058.7|4064.7|4058.7|4063.2|4057.2|8
1735834460000|2025-01-02 16:14:20|4064.8|4058.8|4064.7|4058.7|4064.8|4058.8|4064.7|4058.7|2
1735834470000|2025-01-02 16:14:30|4064.3|4058.3|4063.8|4057.8|4064.7|4058.7|4063.8|4057.8|13
1735834480000|2025-01-02 16:14:40|4064.2|4058.2|4064.8|4058.8|4064.8|4058.8|4063.8|4057.8|5
1735834490000|2025-01-02 16:14:50|4064.3|4058.3|4064.3|4058.3|4064.8|4058.8|4063.7|4057.7|38
1735834500000|2025-01-02 16:15:00|4064.7|4058.7|4061.2|4055.2|4065.7|4059.7|4060.7|4054.7|60
1735834510000|2025-01-02 16:15:10|4061.3|4055.3|4064.2|4058.2|4064.6|4058.6|4061.3|4055.3|8
1735834520000|2025-01-02 16:15:20|4064.7|4058.7|4063.7|4057.7|4064.7|4058.7|4063.7|4057.7|2
1735834530000|2025-01-02 16:15:30|4065.7|4059.7|4065.3|4059.3|4065.7|4059.7|4065.2|4059.2|47
1735834540000|2025-01-02 16:15:40|4065.7|4059.7|4064.3|4058.3|4065.7|4059.7|4064.3|4058.3|2
1735834550000|2025-01-02 16:15:50|4064.7|4058.7|4065.8|4059.8|4065.8|4059.8|4064.7|4058.7|14
1735834560000|2025-01-02 16:16:00|4065.7|4059.7|4065.8|4059.8|4067.2|4061.2|4065.7|4059.7|23
1735834570000|2025-01-02 16:16:10|4066.2|4060.2|4067.7|4061.7|4068.1|4062.1|4066.2|4060.2|47
1735834580000|2025-01-02 16:16:20|4068.2|4062.2|4067.8|4061.8|4068.7|4062.7|4067.8|4061.8|4
1735834590000|2025-01-02 16:16:30|4068.7|4062.7|4071.3|4065.3|4071.3|4065.3|4068.7|4062.7|15
1735834600000|2025-01-02 16:16:40|4070.8|4064.8|4071.7|4065.7|4071.7|4065.7|4070.8|4064.8|11
1735834610000|2025-01-02 16:16:50|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|4071.3|4065.3|2
1735834620000|2025-01-02 16:17:00|4070.8|4064.8|4070.3|4064.3|4070.8|4064.8|4069.7|4063.7|15
1735834630000|2025-01-02 16:17:10|4070.7|4064.7|4071.2|4065.2|4071.2|4065.2|4070.3|4064.3|3
1735834640000|2025-01-02 16:17:20|4071.8|4065.8|4073.3|4067.3|4073.7|4067.7|4071.8|4065.8|6
1735834650000|2025-01-02 16:17:30|4073.7|4067.7|4076.7|4070.7|4076.7|4070.7|4072.7|4066.7|291
1735834660000|2025-01-02 16:17:40|4077.3|4071.3|4074.2|4068.2|4077.7|4071.7|4074.2|4068.2|22
1735834670000|2025-01-02 16:17:50|4073.8|4067.8|4073.7|4067.7|4075.3|4069.3|4073.7|4067.7|6
1735834680000|2025-01-02 16:18:00|4073.3|4067.3|4073.3|4067.3|4073.7|4067.7|4072.2|4066.2|23
1735834690000|2025-01-02 16:18:10|4073.2|4067.2|4071.8|4065.8|4073.3|4067.3|4071.8|4065.8|3
1735834700000|2025-01-02 16:18:20|4071.3|4065.3|4071.7|4065.7|4071.8|4065.8|4070.3|4064.3|14
1735834710000|2025-01-02 16:18:30|4071.8|4065.8|4071.7|4065.7|4071.8|4065.8|4070.7|4064.7|7
1735834720000|2025-01-02 16:18:40|4069.8|4063.8|4070.2|4064.2|4070.2|4064.2|4068.7|4062.7|16
1735834730000|2025-01-02 16:18:50|4070.7|4064.7|4070.7|4064.7|4071.2|4065.2|4070.3|4064.3|5
1735834740000|2025-01-02 16:19:00|4070.8|4064.8|4070.2|4064.2|4071.7|4065.7|4069.8|4063.8|8
1735834750000|2025-01-02 16:19:10|4069.7|4063.7|4069.8|4063.8|4069.8|4063.8|4069.7|4063.7|0
1735834760000|2025-01-02 16:19:20|4069.7|4063.7|4071.2|4065.2|4071.2|4065.2|4069.7|4063.7|7
1735834770000|2025-01-02 16:19:30|4071.7|4065.7|4071.2|4065.2|4071.7|4065.7|4071.2|4065.2|10
1735834780000|2025-01-02 16:19:40|4070.8|4064.8|4071.7|4065.7|4071.7|4065.7|4070.7|4064.7|1
1735834790000|2025-01-02 16:19:50|4071.8|4065.8|4072.8|4066.8|4072.8|4066.8|4071.2|4065.2|8
1735834800000|2025-01-02 16:20:00|4073.7|4067.7|4071.8|4065.8|4073.7|4067.7|4071.8|4065.8|14
1735834810000|2025-01-02 16:20:10|4071.7|4065.7|4071.8|4065.8|4071.8|4065.8|4071.7|4065.7|3
1735834820000|2025-01-02 16:20:20|4071.7|4065.7|4073.7|4067.7|4073.8|4067.8|4071.3|4065.3|8
1735834830000|2025-01-02 16:20:30|4073.3|4067.3|4073.7|4067.7|4073.8|4067.8|4072.3|4066.3|12
1735834840000|2025-01-02 16:20:40|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1735834850000|2025-01-02 16:20:50|4074.7|4068.7|4074.8|4068.8|4074.8|4068.8|4074.3|4068.3|8
1735834860000|2025-01-02 16:21:00|4075.3|4069.3|4076.3|4070.3|4076.3|4070.3|4075.3|4069.3|10
1735834870000|2025-01-02 16:21:10|4075.8|4069.8|4077.8|4071.8|4077.8|4071.8|4075.3|4069.3|8
1735834880000|2025-01-02 16:21:20|4078.3|4072.3|4076.7|4070.7|4078.7|4072.7|4076.7|4070.7|11
1735834890000|2025-01-02 16:21:30|4075.8|4069.8|4077.7|4071.7|4077.7|4071.7|4075.8|4069.8|7
1735834900000|2025-01-02 16:21:40|4078.2|4072.2|4079.7|4073.7|4079.7|4073.7|4078.2|4072.2|8
1735834910000|2025-01-02 16:21:50|4078.8|4072.8|4079.3|4073.3|4079.3|4073.3|4078.8|4072.8|5
1735834920000|2025-01-02 16:22:00|4078.7|4072.7|4076.7|4070.7|4078.8|4072.8|4076.7|4070.7|18
1735834930000|2025-01-02 16:22:10|4076.8|4070.8|4077.2|4071.2|4077.7|4071.7|4076.7|4070.7|4
1735834940000|2025-01-02 16:22:20|4077.7|4071.7|4078.2|4072.2|4078.2|4072.2|4077.7|4071.7|8
1735834950000|2025-01-02 16:22:30|4078.6|4072.6|4079.3|4073.3|4079.3|4073.3|4078.2|4072.2|19
1735834960000|2025-01-02 16:22:40|4079.7|4073.7|4080.7|4074.7|4080.7|4074.7|4079.7|4073.7|8
1735834970000|2025-01-02 16:22:50|4080.2|4074.2|4079.7|4073.7|4080.2|4074.2|4079.7|4073.7|18
1735834980000|2025-01-02 16:23:00|4080.3|4074.3|4081.2|4075.2|4081.7|4075.7|4080.3|4074.3|52
1735834990000|2025-01-02 16:23:10|4081.7|4075.7|4082.7|4076.7|4083.7|4077.7|4081.7|4075.7|37
1735835000000|2025-01-02 16:23:20|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|5
1735835010000|2025-01-02 16:23:30|4080.8|4074.8|4079.7|4073.7|4080.8|4074.8|4079.7|4073.7|23
1735835020000|2025-01-02 16:23:40|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|4080.2|4074.2|5
1735835030000|2025-01-02 16:23:50|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|5
1735835040000|2025-01-02 16:24:00|4080.7|4074.7|4079.2|4073.2|4080.7|4074.7|4078.7|4072.7|24
1735835050000|2025-01-02 16:24:10|4079.7|4073.7|4078.7|4072.7|4079.7|4073.7|4078.7|4072.7|1
1735835060000|2025-01-02 16:24:20|4079.7|4073.7|4081.2|4075.2|4081.2|4075.2|4079.7|4073.7|8
1735835070000|2025-01-02 16:24:30|4080.7|4074.7|4078.7|4072.7|4080.7|4074.7|4078.6|4072.6|10
1735835080000|2025-01-02 16:24:40|4077.8|4071.8|4077.8|4071.8|4078.7|4072.7|4077.7|4071.7|12
1735835090000|2025-01-02 16:24:50|4078.3|4072.3|4080.2|4074.2|4080.7|4074.7|4078.3|4072.3|10
1735835100000|2025-01-02 16:25:00|4080.3|4074.3|4079.7|4073.7|4081.7|4075.7|4079.7|4073.7|10
1735835110000|2025-01-02 16:25:10|4080.2|4074.2|4079.7|4073.7|4080.3|4074.3|4079.3|4073.3|19
1735835120000|2025-01-02 16:25:20|||||||||1
1735835130000|2025-01-02 16:25:30|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|5
1735835140000|2025-01-02 16:25:40|4077.7|4071.7|4075.8|4069.8|4077.7|4071.7|4075.8|4069.8|24
1735835150000|2025-01-02 16:25:50|4077.2|4071.2|4077.3|4071.3|4077.3|4071.3|4077.2|4071.2|5
1735835160000|2025-01-02 16:26:00|4076.8|4070.8|4073.7|4067.7|4076.8|4070.8|4073.7|4067.7|9
1735835170000|2025-01-02 16:26:10|4074.7|4068.7|4073.8|4067.8|4075.7|4069.7|4073.8|4067.8|13
1735835180000|2025-01-02 16:26:20|4074.2|4068.2|4073.8|4067.8|4074.3|4068.3|4073.8|4067.8|3
1735835190000|2025-01-02 16:26:30|4074.2|4068.2|4075.2|4069.2|4075.3|4069.3|4074.2|4068.2|13
1735835200000|2025-01-02 16:26:40|4075.3|4069.3|4075.8|4069.8|4075.8|4069.8|4075.2|4069.2|1
1735835210000|2025-01-02 16:26:50|4074.8|4068.8|4074.3|4068.3|4074.8|4068.8|4074.3|4068.3|6
1735835220000|2025-01-02 16:27:00|4074.7|4068.7|4074.8|4068.8|4074.8|4068.8|4074.7|4068.7|2
1735835230000|2025-01-02 16:27:10|4075.3|4069.3|4075.8|4069.8|4075.8|4069.8|4074.8|4068.8|5
1735835240000|2025-01-02 16:27:20|||||||||2
1735835250000|2025-01-02 16:27:30|4076.8|4070.8|4076.8|4070.8|4076.8|4070.8|4076.3|4070.3|10
1735835260000|2025-01-02 16:27:40|4077.8|4071.8|4076.8|4070.8|4077.8|4071.8|4076.8|4070.8|13
1735835270000|2025-01-02 16:27:50|4076.3|4070.3|4076.2|4070.2|4076.8|4070.8|4076.2|4070.2|4
1735835280000|2025-01-02 16:28:00|4076.3|4070.3|4078.2|4072.2|4079.2|4073.2|4076.3|4070.3|65
1735835290000|2025-01-02 16:28:10|4078.3|4072.3|4078.7|4072.7|4079.2|4073.2|4077.8|4071.8|39
1735835300000|2025-01-02 16:28:20|4078.2|4072.2|4075.8|4069.8|4078.7|4072.7|4075.8|4069.8|11
1735835310000|2025-01-02 16:28:30|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4074.8|4068.8|3
1735835320000|2025-01-02 16:28:40|4073.8|4067.8|4071.3|4065.3|4073.8|4067.8|4070.2|4064.2|36
1735835330000|2025-01-02 16:28:50|4071.7|4065.7|4071.2|4065.2|4071.8|4065.8|4070.8|4064.8|7
1735835340000|2025-01-02 16:29:00|4070.8|4064.8|4070.2|4064.2|4071.8|4065.8|4070.2|4064.2|18
1735835350000|2025-01-02 16:29:10|4069.7|4063.7|4069.2|4063.2|4069.7|4063.7|4068.7|4062.7|23
1735835360000|2025-01-02 16:29:20|4069.7|4063.7|4068.2|4062.2|4069.7|4063.7|4068.2|4062.2|24
1735835370000|2025-01-02 16:29:30|4067.8|4061.8|4068.7|4062.7|4069.3|4063.3|4067.7|4061.7|7
1735835380000|2025-01-02 16:29:40|4069.2|4063.2|4070.7|4064.7|4070.7|4064.7|4069.2|4063.2|3
1735835390000|2025-01-02 16:29:50|4070.3|4064.3|4069.7|4063.7|4070.3|4064.3|4069.2|4063.2|13
1735835400000|2025-01-02 16:30:00|4070.7|4064.7|4071.7|4065.7|4071.7|4065.7|4069.3|4063.3|29
1735835410000|2025-01-02 16:30:10|4072.2|4066.2|4075.2|4069.2|4075.2|4069.2|4072.2|4066.2|22
1735835420000|2025-01-02 16:30:20|4076.2|4070.2|4073.2|4067.2|4076.2|4070.2|4073.2|4067.2|23
1735835430000|2025-01-02 16:30:30|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|2
1735835440000|2025-01-02 16:30:40|4073.6|4067.6|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|3
1735835450000|2025-01-02 16:30:50|4073.2|4067.2|4074.7|4068.7|4074.7|4068.7|4073.2|4067.2|6
1735835460000|2025-01-02 16:31:00|4075.7|4069.7|4078.2|4072.2|4078.2|4072.2|4075.2|4069.2|31
1735835470000|2025-01-02 16:31:10|4077.7|4071.7|4078.7|4072.7|4078.7|4072.7|4077.7|4071.7|1
1735835480000|2025-01-02 16:31:20|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4076.7|4070.7|17
1735835490000|2025-01-02 16:31:30|4077.2|4071.2|4078.7|4072.7|4078.7|4072.7|4077.2|4071.2|6
1735835500000|2025-01-02 16:31:40|4078.2|4072.2|4077.7|4071.7|4078.7|4072.7|4077.7|4071.7|10
1735835510000|2025-01-02 16:31:50|4078.6|4072.6|4078.2|4072.2|4078.7|4072.7|4077.7|4071.7|9
1735835520000|2025-01-02 16:32:00|4078.7|4072.7|4077.2|4071.2|4078.7|4072.7|4077.2|4071.2|6
1735835530000|2025-01-02 16:32:10|4077.7|4071.7|4075.7|4069.7|4077.7|4071.7|4075.7|4069.7|7
1735835540000|2025-01-02 16:32:20|4076.2|4070.2|4074.7|4068.7|4076.2|4070.2|4074.7|4068.7|22
1735835550000|2025-01-02 16:32:30|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|1
1735835560000|2025-01-02 16:32:40|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4072.7|4066.7|6
1735835570000|2025-01-02 16:32:50|4073.6|4067.6|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|4
1735835580000|2025-01-02 16:33:00|4074.7|4068.7|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|7
1735835590000|2025-01-02 16:33:10|4074.6|4068.6|4073.7|4067.7|4074.6|4068.6|4073.2|4067.2|4
1735835600000|2025-01-02 16:33:20|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4072.7|4066.7|5
1735835610000|2025-01-02 16:33:30|4073.2|4067.2|4075.7|4069.7|4075.7|4069.7|4072.7|4066.7|22
1735835620000|2025-01-02 16:33:40|4076.2|4070.2|4077.2|4071.2|4077.2|4071.2|4075.7|4069.7|4
1735835630000|2025-01-02 16:33:50|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|2
1735835640000|2025-01-02 16:34:00|4077.7|4071.7|4075.8|4069.8|4077.7|4071.7|4075.7|4069.7|3
1735835650000|2025-01-02 16:34:10|4076.7|4070.7|4075.7|4069.7|4076.7|4070.7|4075.7|4069.7|5
1735835660000|2025-01-02 16:34:20|4076.7|4070.7|4076.2|4070.2|4077.7|4071.7|4076.2|4070.2|10
1735835670000|2025-01-02 16:34:30|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4074.7|4068.7|11
1735835680000|2025-01-02 16:34:40|4074.8|4068.8|4073.7|4067.7|4074.8|4068.8|4072.7|4066.7|28
1735835690000|2025-01-02 16:34:50|||||||||2
1735835700000|2025-01-02 16:35:00|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4073.7|4067.7|5
1735835710000|2025-01-02 16:35:10|4074.2|4068.2|4076.2|4070.2|4076.7|4070.7|4074.2|4068.2|12
1735835720000|2025-01-02 16:35:20|4077.1|4071.1|4077.2|4071.2|4078.2|4072.2|4077.1|4071.1|2
1735835730000|2025-01-02 16:35:30|||||||||1
1735835740000|2025-01-02 16:35:40|4076.7|4070.7|4074.2|4068.2|4076.7|4070.7|4074.2|4068.2|19
1735835750000|2025-01-02 16:35:50|4073.7|4067.7|4072.2|4066.2|4073.7|4067.7|4072.2|4066.2|8
1735835760000|2025-01-02 16:36:00|4072.7|4066.7|4074.7|4068.7|4074.7|4068.7|4072.7|4066.7|6
1735835770000|2025-01-02 16:36:10|4076.2|4070.2|4075.2|4069.2|4076.2|4070.2|4074.7|4068.7|12
1735835780000|2025-01-02 16:36:20|4074.7|4068.7|4070.7|4064.7|4074.7|4068.7|4070.7|4064.7|14
1735835790000|2025-01-02 16:36:30|4071.2|4065.2|4071.2|4065.2|4071.7|4065.7|4071.2|4065.2|13
1735835800000|2025-01-02 16:36:40|4070.7|4064.7|4069.7|4063.7|4070.7|4064.7|4069.7|4063.7|3
1735835810000|2025-01-02 16:36:50|4069.2|4063.2|4068.2|4062.2|4069.2|4063.2|4068.2|4062.2|7
1735835820000|2025-01-02 16:37:00|4067.7|4061.7|4067.7|4061.7|4068.7|4062.7|4067.7|4061.7|6
1735835830000|2025-01-02 16:37:10|4066.7|4060.7|4068.7|4062.7|4068.7|4062.7|4066.7|4060.7|10
1735835840000|2025-01-02 16:37:20|4069.2|4063.2|4070.7|4064.7|4070.7|4064.7|4069.2|4063.2|5
1735835850000|2025-01-02 16:37:30|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|4071.7|4065.7|1
1735835860000|2025-01-02 16:37:40|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|3
1735835870000|2025-01-02 16:37:50|4073.2|4067.2|4073.7|4067.7|4074.7|4068.7|4073.2|4067.2|12
1735835880000|2025-01-02 16:38:00|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|17
1735835890000|2025-01-02 16:38:10|4074.2|4068.2|4073.2|4067.2|4074.7|4068.7|4072.7|4066.7|6
1735835900000|2025-01-02 16:38:20|4072.7|4066.7|4074.7|4068.7|4074.7|4068.7|4072.7|4066.7|7
1735835910000|2025-01-02 16:38:30|4074.2|4068.2|4073.2|4067.2|4074.2|4068.2|4073.2|4067.2|3
1735835920000|2025-01-02 16:38:40|4073.7|4067.7|4074.2|4068.2|4074.2|4068.2|4073.7|4067.7|1
1735835930000|2025-01-02 16:38:50|4073.7|4067.7|4072.7|4066.7|4074.2|4068.2|4072.7|4066.7|2
1735835940000|2025-01-02 16:39:00|4073.2|4067.2|4072.7|4066.7|4073.7|4067.7|4070.8|4064.8|20
1735835950000|2025-01-02 16:39:10|4073.2|4067.2|4073.3|4067.3|4075.2|4069.2|4073.2|4067.2|22
1735835960000|2025-01-02 16:39:20|4074.7|4068.7|4076.2|4070.2|4076.2|4070.2|4074.7|4068.7|12
1735835970000|2025-01-02 16:39:30|4076.7|4070.7|4074.7|4068.7|4076.7|4070.7|4074.7|4068.7|9
1735835980000|2025-01-02 16:39:40|4074.8|4068.8|4075.2|4069.2|4075.7|4069.7|4074.2|4068.2|7
1735835990000|2025-01-02 16:39:50|4076.1|4070.1|4075.2|4069.2|4076.2|4070.2|4075.2|4069.2|21
1735836000000|2025-01-02 16:40:00|4075.7|4069.7|4077.7|4071.7|4077.7|4071.7|4075.7|4069.7|24
1735836010000|2025-01-02 16:40:10|4077.2|4071.2|4076.7|4070.7|4077.7|4071.7|4076.7|4070.7|7
1735836020000|2025-01-02 16:40:20|4077.7|4071.7|4075.7|4069.7|4077.7|4071.7|4075.7|4069.7|10
1735836030000|2025-01-02 16:40:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|6
1735836040000|2025-01-02 16:40:40|||||||||1
1735836050000|2025-01-02 16:40:50|4075.1|4069.1|4072.7|4066.7|4075.2|4069.2|4072.2|4066.2|11
1735836060000|2025-01-02 16:41:00|4072.8|4066.8|4073.7|4067.7|4074.6|4068.6|4072.8|4066.8|9
1735836070000|2025-01-02 16:41:10|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|5
1735836080000|2025-01-02 16:41:20|4075.7|4069.7|4077.7|4071.7|4077.7|4071.7|4075.7|4069.7|32
1735836090000|2025-01-02 16:41:30|4076.7|4070.7|4077.2|4071.2|4077.7|4071.7|4076.7|4070.7|6
1735836100000|2025-01-02 16:41:40|4077.7|4071.7|4077.7|4071.7|4078.2|4072.2|4077.2|4071.2|13
1735836110000|2025-01-02 16:41:50|4077.2|4071.2|4077.7|4071.7|4077.7|4071.7|4076.8|4070.8|17
1735836120000|2025-01-02 16:42:00|4077.3|4071.3|4077.7|4071.7|4078.2|4072.2|4076.8|4070.8|23
1735836130000|2025-01-02 16:42:10|4078.2|4072.2|4078.2|4072.2|4079.2|4073.2|4078.2|4072.2|13
1735836140000|2025-01-02 16:42:20|4077.7|4071.7|4078.7|4072.7|4078.7|4072.7|4077.7|4071.7|2
1735836150000|2025-01-02 16:42:30|4079.7|4073.7|4078.8|4072.8|4079.7|4073.7|4078.7|4072.7|21
1735836160000|2025-01-02 16:42:40|4079.7|4073.7|4080.7|4074.7|4080.7|4074.7|4079.7|4073.7|13
1735836170000|2025-01-02 16:42:50|4080.2|4074.2|4080.7|4074.7|4080.7|4074.7|4080.2|4074.2|5
1735836180000|2025-01-02 16:43:00|4081.7|4075.7|4082.7|4076.7|4082.7|4076.7|4081.7|4075.7|11
1735836190000|2025-01-02 16:43:10|4082.2|4076.2|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|2
1735836200000|2025-01-02 16:43:20|4080.7|4074.7|4080.7|4074.7|4081.2|4075.2|4080.7|4074.7|10
1735836210000|2025-01-02 16:43:30|4080.6|4074.6|4079.2|4073.2|4080.6|4074.6|4079.2|4073.2|5
1735836220000|2025-01-02 16:43:40|4078.7|4072.7|4079.2|4073.2|4079.2|4073.2|4078.7|4072.7|5
1735836230000|2025-01-02 16:43:50|4078.7|4072.7|4079.7|4073.7|4079.7|4073.7|4078.7|4072.7|3
1735836240000|2025-01-02 16:44:00|4079.2|4073.2|4076.7|4070.7|4079.7|4073.7|4076.7|4070.7|8
1735836250000|2025-01-02 16:44:10|4077.2|4071.2|4077.7|4071.7|4077.7|4071.7|4077.2|4071.2|6
1735836260000|2025-01-02 16:44:20|4077.8|4071.8|4077.7|4071.7|4079.2|4073.2|4077.7|4071.7|2
1735836270000|2025-01-02 16:44:30|4078.2|4072.2|4080.7|4074.7|4080.7|4074.7|4078.2|4072.2|4
1735836280000|2025-01-02 16:44:40|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|3
1735836290000|2025-01-02 16:44:50|4081.8|4075.8|4082.2|4076.2|4083.2|4077.2|4081.7|4075.7|9
1735836300000|2025-01-02 16:45:00|4082.7|4076.7|4081.7|4075.7|4083.2|4077.2|4081.2|4075.2|8
1735836310000|2025-01-02 16:45:10|4081.2|4075.2|4082.7|4076.7|4083.7|4077.7|4081.2|4075.2|8
1735836320000|2025-01-02 16:45:20|4083.2|4077.2|4083.7|4077.7|4083.7|4077.7|4083.2|4077.2|8
1735836330000|2025-01-02 16:45:30|4084.2|4078.2|4084.7|4078.7|4084.7|4078.7|4084.2|4078.2|6
1735836340000|2025-01-02 16:45:40|4083.7|4077.7|4083.7|4077.7|4084.7|4078.7|4083.7|4077.7|25
1735836350000|2025-01-02 16:45:50|4083.2|4077.2|4082.7|4076.7|4083.2|4077.2|4082.7|4076.7|2
1735836360000|2025-01-02 16:46:00|4082.2|4076.2|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|4
1735836370000|2025-01-02 16:46:10|||||||||2
1735836380000|2025-01-02 16:46:20|4080.8|4074.8|4079.2|4073.2|4081.2|4075.2|4078.7|4072.7|17
1735836390000|2025-01-02 16:46:30|4079.6|4073.6|4078.7|4072.7|4079.6|4073.6|4078.7|4072.7|4
1735836400000|2025-01-02 16:46:40|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4
1735836410000|2025-01-02 16:46:50|4076.7|4070.7|4076.7|4070.7|4077.7|4071.7|4076.7|4070.7|8
1735836420000|2025-01-02 16:47:00|4077.7|4071.7|4076.7|4070.7|4078.2|4072.2|4076.7|4070.7|11
1735836430000|2025-01-02 16:47:10|4077.2|4071.2|4076.7|4070.7|4077.2|4071.2|4076.7|4070.7|6
1735836440000|2025-01-02 16:47:20|4075.7|4069.7|4073.7|4067.7|4075.7|4069.7|4073.7|4067.7|15
1735836450000|2025-01-02 16:47:30|4073.2|4067.2|4074.7|4068.7|4074.7|4068.7|4072.7|4066.7|8
1735836460000|2025-01-02 16:47:40|4075.1|4069.1|4073.7|4067.7|4075.2|4069.2|4073.7|4067.7|6
1735836470000|2025-01-02 16:47:50|4074.2|4068.2|4074.2|4068.2|4074.7|4068.7|4073.7|4067.7|6
1735836480000|2025-01-02 16:48:00|4073.7|4067.7|4076.7|4070.7|4076.7|4070.7|4073.7|4067.7|7
1735836490000|2025-01-02 16:48:10|4076.2|4070.2|4077.7|4071.7|4077.7|4071.7|4076.2|4070.2|6
1735836500000|2025-01-02 16:48:20|4077.2|4071.2|4077.2|4071.2|4077.2|4071.2|4076.7|4070.7|3
1735836510000|2025-01-02 16:48:30|4077.7|4071.7|4078.2|4072.2|4078.7|4072.7|4077.7|4071.7|7
1735836520000|2025-01-02 16:48:40|4078.6|4072.6|4080.2|4074.2|4080.2|4074.2|4078.2|4072.2|7
1735836530000|2025-01-02 16:48:50|4080.7|4074.7|4080.2|4074.2|4080.7|4074.7|4080.2|4074.2|0
1735836540000|2025-01-02 16:49:00|4079.7|4073.7|4080.7|4074.7|4080.7|4074.7|4079.7|4073.7|2
1735836550000|2025-01-02 16:49:10|4081.7|4075.7|4081.2|4075.2|4081.7|4075.7|4080.7|4074.7|18
1735836560000|2025-01-02 16:49:20|4081.7|4075.7|4081.2|4075.2|4081.7|4075.7|4080.7|4074.7|4
1735836570000|2025-01-02 16:49:30|4081.6|4075.6|4081.7|4075.7|4081.7|4075.7|4081.6|4075.6|1
1735836580000|2025-01-02 16:49:40|||||||||3
1735836590000|2025-01-02 16:49:50|4083.7|4077.7|4083.2|4077.2|4083.7|4077.7|4082.7|4076.7|8
1735836600000|2025-01-02 16:50:00|4083.6|4077.6|4083.7|4077.7|4084.7|4078.7|4083.6|4077.6|11
1735836610000|2025-01-02 16:50:10|4084.2|4078.2|4084.1|4078.1|4084.2|4078.2|4084.1|4078.1|9
1735836620000|2025-01-02 16:50:20|4084.2|4078.2|4082.7|4076.7|4084.2|4078.2|4082.7|4076.7|9
1735836630000|2025-01-02 16:50:30|4080.2|4074.2|4081.2|4075.2|4081.2|4075.2|4080.2|4074.2|52
1735836640000|2025-01-02 16:50:40|4081.7|4075.7|4080.2|4074.2|4081.7|4075.7|4079.7|4073.7|6
1735836650000|2025-01-02 16:50:50|4079.7|4073.7|4078.7|4072.7|4079.7|4073.7|4078.7|4072.7|4
1735836660000|2025-01-02 16:51:00|4078.2|4072.2|4077.2|4071.2|4079.2|4073.2|4077.2|4071.2|34
1735836670000|2025-01-02 16:51:10|4077.6|4071.6|4076.7|4070.7|4077.6|4071.6|4076.7|4070.7|2
1735836680000|2025-01-02 16:51:20|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4
1735836690000|2025-01-02 16:51:30|4076.3|4070.3|4076.7|4070.7|4077.2|4071.2|4076.3|4070.3|3
1735836700000|2025-01-02 16:51:40|4076.3|4070.3|4076.7|4070.7|4077.2|4071.2|4076.3|4070.3|6
1735836710000|2025-01-02 16:51:50|4076.2|4070.2|4076.3|4070.3|4076.3|4070.3|4076.2|4070.2|4
1735836720000|2025-01-02 16:52:00|4077.2|4071.2|4079.7|4073.7|4079.7|4073.7|4077.2|4071.2|10
1735836730000|2025-01-02 16:52:10|4078.7|4072.7|4077.7|4071.7|4078.8|4072.8|4077.7|4071.7|6
1735836740000|2025-01-02 16:52:20|4076.8|4070.8|4078.7|4072.7|4079.7|4073.7|4076.7|4070.7|10
1735836750000|2025-01-02 16:52:30|4079.2|4073.2|4081.7|4075.7|4081.7|4075.7|4079.2|4073.2|8
1735836760000|2025-01-02 16:52:40|4080.8|4074.8|4080.7|4074.7|4080.8|4074.8|4079.7|4073.7|13
1735836770000|2025-01-02 16:52:50|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|2
1735836780000|2025-01-02 16:53:00|4078.8|4072.8|4078.7|4072.7|4079.7|4073.7|4078.7|4072.7|14
1735836790000|2025-01-02 16:53:10|4079.7|4073.7|4079.2|4073.2|4079.7|4073.7|4079.2|4073.2|7
1735836800000|2025-01-02 16:53:20|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|2
1735836810000|2025-01-02 16:53:30|4079.2|4073.2|4078.7|4072.7|4079.2|4073.2|4078.7|4072.7|4
1735836820000|2025-01-02 16:53:40|4077.8|4071.8|4077.7|4071.7|4077.8|4071.8|4077.7|4071.7|9
1735836840000|2025-01-02 16:54:00|4078.6|4072.6|4079.7|4073.7|4079.7|4073.7|4078.6|4072.6|15
1735836850000|2025-01-02 16:54:10|4078.7|4072.7|4079.7|4073.7|4079.7|4073.7|4078.7|4072.7|5
1735836860000|2025-01-02 16:54:20|4080.7|4074.7|4081.2|4075.2|4081.2|4075.2|4080.7|4074.7|19
1735836870000|2025-01-02 16:54:30|4079.7|4073.7|4079.7|4073.7|4080.2|4074.2|4079.7|4073.7|13
1735836880000|2025-01-02 16:54:40|4080.7|4074.7|4080.2|4074.2|4080.7|4074.7|4080.2|4074.2|31
1735836890000|2025-01-02 16:54:50|4080.6|4074.6|4080.7|4074.7|4080.7|4074.7|4078.7|4072.7|13
1735836900000|2025-01-02 16:55:00|4081.6|4075.6|4082.7|4076.7|4082.7|4076.7|4081.2|4075.2|6
1735836910000|2025-01-02 16:55:10|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4083.7|4077.7|4
1735836920000|2025-01-02 16:55:20|4084.7|4078.7|4084.7|4078.7|4084.7|4078.7|4084.2|4078.2|8
1735836930000|2025-01-02 16:55:30|4084.2|4078.2|4085.7|4079.7|4085.7|4079.7|4083.7|4077.7|6
1735836940000|2025-01-02 16:55:40|4084.2|4078.2|4084.7|4078.7|4084.7|4078.7|4083.7|4077.7|87
1735836950000|2025-01-02 16:55:50|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4084.7|4078.7|14
1735836960000|2025-01-02 16:56:00|4085.6|4079.6|4084.2|4078.2|4085.7|4079.7|4084.2|4078.2|7
1735836970000|2025-01-02 16:56:10|4083.7|4077.7|4085.7|4079.7|4085.7|4079.7|4083.7|4077.7|8
1735836980000|2025-01-02 16:56:20|||||||||5
1735836990000|2025-01-02 16:56:30|4084.8|4078.8|4084.7|4078.7|4084.8|4078.8|4084.7|4078.7|15
1735837000000|2025-01-02 16:56:40|4085.7|4079.7|4083.7|4077.7|4085.7|4079.7|4083.7|4077.7|14
1735837010000|2025-01-02 16:56:50|4082.7|4076.7|4083.2|4077.2|4083.2|4077.2|4082.7|4076.7|23
1735837020000|2025-01-02 16:57:00|4082.7|4076.7|4082.7|4076.7|4083.2|4077.2|4082.7|4076.7|8
1735837030000|2025-01-02 16:57:10|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|19
1735837040000|2025-01-02 16:57:20|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|3
1735837050000|2025-01-02 16:57:30|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|5
1735837060000|2025-01-02 16:57:40|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|1
1735837070000|2025-01-02 16:57:50|4081.2|4075.2|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|1
1735837080000|2025-01-02 16:58:00|4082.2|4076.2|4081.7|4075.7|4083.2|4077.2|4081.2|4075.2|12
1735837090000|2025-01-02 16:58:10|4080.8|4074.8|4081.7|4075.7|4081.7|4075.7|4080.7|4074.7|14
1735837100000|2025-01-02 16:58:20|4080.7|4074.7|4079.7|4073.7|4080.7|4074.7|4079.7|4073.7|6
1735837110000|2025-01-02 16:58:30|||||||||1
1735837120000|2025-01-02 16:58:40|4079.2|4073.2|4080.2|4074.2|4080.7|4074.7|4079.2|4073.2|6
1735837130000|2025-01-02 16:58:50|4079.8|4073.8|4080.7|4074.7|4080.7|4074.7|4079.8|4073.8|1
1735837140000|2025-01-02 16:59:00|4080.8|4074.8|4081.2|4075.2|4082.7|4076.7|4080.7|4074.7|50
1735837150000|2025-01-02 16:59:10|4081.3|4075.3|4082.2|4076.2|4082.2|4076.2|4080.7|4074.7|4
1735837160000|2025-01-02 16:59:20|4082.7|4076.7|4081.3|4075.3|4082.7|4076.7|4081.3|4075.3|3
1735837170000|2025-01-02 16:59:30|4081.7|4075.7|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|5
1735837180000|2025-01-02 16:59:40|4080.8|4074.8|4080.8|4074.8|4081.2|4075.2|4080.8|4074.8|13
1735837190000|2025-01-02 16:59:50|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|1
1735837200000|2025-01-02 17:00:00|4081.7|4075.7|4081.2|4075.2|4081.7|4075.7|4080.7|4074.7|17
1735837210000|2025-01-02 17:00:10|4080.7|4074.7|4080.2|4074.2|4080.7|4074.7|4080.2|4074.2|18
1735837220000|2025-01-02 17:00:20|4080.7|4074.7|4080.7|4074.7|4081.2|4075.2|4080.7|4074.7|3
1735837230000|2025-01-02 17:00:30|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.7|4074.7|2
1735837240000|2025-01-02 17:00:40|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|0
1735837250000|2025-01-02 17:00:50|4080.8|4074.8|4080.7|4074.7|4080.8|4074.8|4080.7|4074.7|9
1735837260000|2025-01-02 17:01:00|4080.8|4074.8|4081.7|4075.7|4082.2|4076.2|4080.7|4074.7|20
1735837270000|2025-01-02 17:01:10|4082.2|4076.2|4079.7|4073.7|4082.2|4076.2|4078.7|4072.7|13
1735837280000|2025-01-02 17:01:20|4080.7|4074.7|4082.7|4076.7|4082.7|4076.7|4080.7|4074.7|8
1735837290000|2025-01-02 17:01:30|4083.2|4077.2|4082.7|4076.7|4083.7|4077.7|4082.7|4076.7|7
1735837300000|2025-01-02 17:01:40|4083.2|4077.2|4082.7|4076.7|4083.2|4077.2|4082.7|4076.7|6
1735837310000|2025-01-02 17:01:50|||||||||1
1735837320000|2025-01-02 17:02:00|4082.2|4076.2|4082.7|4076.7|4082.7|4076.7|4081.7|4075.7|11
1735837330000|2025-01-02 17:02:10|4082.2|4076.2|4080.7|4074.7|4082.2|4076.2|4080.7|4074.7|14
1735837340000|2025-01-02 17:02:20|4080.2|4074.2|4079.7|4073.7|4080.2|4074.2|4079.7|4073.7|9
1735837350000|2025-01-02 17:02:30|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4077.7|4071.7|26
1735837360000|2025-01-02 17:02:40|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4078.7|4072.7|9
1735837370000|2025-01-02 17:02:50|||||||||1
1735837380000|2025-01-02 17:03:00|4079.2|4073.2|4076.7|4070.7|4079.2|4073.2|4076.7|4070.7|11
1735837390000|2025-01-02 17:03:10|4078.7|4072.7|4077.7|4071.7|4078.7|4072.7|4077.2|4071.2|3
1735837400000|2025-01-02 17:03:20|4079.7|4073.7|4076.7|4070.7|4079.7|4073.7|4076.7|4070.7|22
1735837410000|2025-01-02 17:03:30|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|7
1735837420000|2025-01-02 17:03:40|4076.2|4070.2|4077.2|4071.2|4077.2|4071.2|4076.2|4070.2|10
1735837430000|2025-01-02 17:03:50|4077.7|4071.7|4076.7|4070.7|4077.7|4071.7|4076.7|4070.7|1
1735837440000|2025-01-02 17:04:00|4076.8|4070.8|4076.7|4070.7|4078.2|4072.2|4076.7|4070.7|10
1735837450000|2025-01-02 17:04:10|4074.7|4068.7|4074.7|4068.7|4075.7|4069.7|4073.7|4067.7|20
1735837460000|2025-01-02 17:04:20|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|6
1735837470000|2025-01-02 17:04:30|4073.8|4067.8|4074.7|4068.7|4074.7|4068.7|4073.7|4067.7|4
1735837480000|2025-01-02 17:04:40|||||||||6
1735837490000|2025-01-02 17:04:50|||||||||13
1735837500000|2025-01-02 17:05:00|4075.2|4069.2|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|15
1735837510000|2025-01-02 17:05:10|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|7
1735837520000|2025-01-02 17:05:20|||||||||6
1735837530000|2025-01-02 17:05:30|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|2
1735837540000|2025-01-02 17:05:40|4074.2|4068.2|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|2
1735837550000|2025-01-02 17:05:50|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|13
1735837560000|2025-01-02 17:06:00|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.3|4067.3|2
1735837570000|2025-01-02 17:06:10|4073.3|4067.3|4073.7|4067.7|4073.7|4067.7|4073.3|4067.3|1
1735837580000|2025-01-02 17:06:20|4073.3|4067.3|4074.7|4068.7|4074.7|4068.7|4073.3|4067.3|6
1735837590000|2025-01-02 17:06:30|4074.3|4068.3|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|0
1735837600000|2025-01-02 17:06:40|4073.7|4067.7|4074.7|4068.7|4075.7|4069.7|4073.7|4067.7|12
1735837610000|2025-01-02 17:06:50|||||||||1
1735837620000|2025-01-02 17:07:00|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|8
1735837630000|2025-01-02 17:07:10|4074.7|4068.7|4073.3|4067.3|4074.7|4068.7|4073.3|4067.3|14
1735837640000|2025-01-02 17:07:20|4073.7|4067.7|4074.7|4068.7|4074.7|4068.7|4073.7|4067.7|28
1735837650000|2025-01-02 17:07:30|4075.7|4069.7|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|5
1735837660000|2025-01-02 17:07:40|4075.7|4069.7|4077.2|4071.2|4077.2|4071.2|4075.7|4069.7|27
1735837670000|2025-01-02 17:07:50|4077.7|4071.7|4076.2|4070.2|4077.8|4071.8|4076.2|4070.2|52
1735837680000|2025-01-02 17:08:00|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|4
1735837690000|2025-01-02 17:08:10|4076.3|4070.3|4075.7|4069.7|4076.7|4070.7|4073.7|4067.7|14
1735837700000|2025-01-02 17:08:20|4074.8|4068.8|4077.7|4071.7|4077.7|4071.7|4074.7|4068.7|10
1735837710000|2025-01-02 17:08:30|4077.8|4071.8|4078.7|4072.7|4079.2|4073.2|4077.8|4071.8|47
1735837720000|2025-01-02 17:08:40|4079.2|4073.2|4079.7|4073.7|4080.2|4074.2|4079.2|4073.2|7
1735837730000|2025-01-02 17:08:50|||||||||3
1735837740000|2025-01-02 17:09:00|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|11
1735837750000|2025-01-02 17:09:10|||||||||1
1735837760000|2025-01-02 17:09:20|4077.8|4071.8|4077.7|4071.7|4077.8|4071.8|4076.7|4070.7|18
1735837780000|2025-01-02 17:09:40|4076.8|4070.8|4077.8|4071.8|4077.8|4071.8|4076.8|4070.8|11
1735837790000|2025-01-02 17:09:50|4078.3|4072.3|4079.7|4073.7|4079.7|4073.7|4077.8|4071.8|4
1735837800000|2025-01-02 17:10:00|4079.8|4073.8|4079.3|4073.3|4079.8|4073.8|4078.8|4072.8|2
1735837810000|2025-01-02 17:10:10|4079.7|4073.7|4080.7|4074.7|4080.8|4074.8|4079.7|4073.7|6
1735837820000|2025-01-02 17:10:20|4080.8|4074.8|4080.7|4074.7|4080.8|4074.8|4079.8|4073.8|8
1735837830000|2025-01-02 17:10:30|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.7|4074.7|1
1735837840000|2025-01-02 17:10:40|4080.7|4074.7|4078.8|4072.8|4080.7|4074.7|4078.8|4072.8|7
1735837850000|2025-01-02 17:10:50|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|2
1735837860000|2025-01-02 17:11:00|4079.7|4073.7|4080.3|4074.3|4080.3|4074.3|4079.3|4073.3|4
1735837870000|2025-01-02 17:11:10|4079.8|4073.8|4079.3|4073.3|4079.8|4073.8|4079.3|4073.3|2
1735837880000|2025-01-02 17:11:20|4078.8|4072.8|4079.8|4073.8|4079.8|4073.8|4078.8|4072.8|2
1735837890000|2025-01-02 17:11:30|4080.2|4074.2|4082.7|4076.7|4082.7|4076.7|4080.2|4074.2|31
1735837900000|2025-01-02 17:11:40|4081.8|4075.8|4082.3|4076.3|4082.3|4076.3|4081.8|4075.8|14
1735837910000|2025-01-02 17:11:50|4080.7|4074.7|4080.8|4074.8|4081.2|4075.2|4080.7|4074.7|2
1735837920000|2025-01-02 17:12:00|4081.2|4075.2|4080.8|4074.8|4081.7|4075.7|4080.8|4074.8|5
1735837930000|2025-01-02 17:12:10|4081.3|4075.3|4080.3|4074.3|4081.3|4075.3|4079.7|4073.7|17
1735837940000|2025-01-02 17:12:20|4080.7|4074.7|4079.8|4073.8|4080.7|4074.7|4079.8|4073.8|2
1735837950000|2025-01-02 17:12:30|4080.7|4074.7|4080.3|4074.3|4080.7|4074.7|4080.3|4074.3|3
1735837960000|2025-01-02 17:12:40|4080.7|4074.7|4080.3|4074.3|4080.7|4074.7|4080.3|4074.3|1
1735837970000|2025-01-02 17:12:50|4079.8|4073.8|4080.3|4074.3|4080.3|4074.3|4079.8|4073.8|1
1735837980000|2025-01-02 17:13:00|4080.7|4074.7|4080.7|4074.7|4080.8|4074.8|4080.7|4074.7|4
1735837990000|2025-01-02 17:13:10|4080.8|4074.8|4081.7|4075.7|4081.8|4075.8|4080.8|4074.8|8
1735838010000|2025-01-02 17:13:30|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|2
1735838020000|2025-01-02 17:13:40|4082.8|4076.8|4082.7|4076.7|4082.8|4076.8|4082.7|4076.7|1
1735838030000|2025-01-02 17:13:50|4082.6|4076.6|4080.7|4074.7|4082.6|4076.6|4080.7|4074.7|12
1735838040000|2025-01-02 17:14:00|4080.8|4074.8|4080.7|4074.7|4080.8|4074.8|4080.7|4074.7|2
1735838050000|2025-01-02 17:14:10|||||||||1
1735838060000|2025-01-02 17:14:20|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|0
1735838070000|2025-01-02 17:14:30|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|4080.7|4074.7|1
1735838080000|2025-01-02 17:14:40|||||||||2
1735838090000|2025-01-02 17:14:50|4081.2|4075.2|4081.2|4075.2|4081.7|4075.7|4080.7|4074.7|20
1735838100000|2025-01-02 17:15:00|4081.3|4075.3|4081.7|4075.7|4081.7|4075.7|4081.2|4075.2|4
1735838110000|2025-01-02 17:15:10|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4081.7|4075.7|16
1735838120000|2025-01-02 17:15:20|4082.2|4076.2|4081.7|4075.7|4082.2|4076.2|4081.7|4075.7|6
1735838130000|2025-01-02 17:15:30|4081.8|4075.8|4080.8|4074.8|4081.8|4075.8|4080.8|4074.8|29
1735838140000|2025-01-02 17:15:40|4081.3|4075.3|4082.7|4076.7|4082.7|4076.7|4081.3|4075.3|23
1735838150000|2025-01-02 17:15:50|4082.8|4076.8|4079.8|4073.8|4082.8|4076.8|4079.3|4073.3|44
1735838160000|2025-01-02 17:16:00|4078.8|4072.8|4078.7|4072.7|4079.3|4073.3|4078.7|4072.7|30
1735838170000|2025-01-02 17:16:10|4078.8|4072.8|4078.8|4072.8|4079.8|4073.8|4078.8|4072.8|21
1735838180000|2025-01-02 17:16:20|4079.2|4073.2|4078.2|4072.2|4079.3|4073.3|4077.8|4071.8|26
1735838190000|2025-01-02 17:16:30|4078.7|4072.7|4081.8|4075.8|4082.7|4076.7|4077.7|4071.7|34
1735838200000|2025-01-02 17:16:40|4082.2|4076.2|4079.2|4073.2|4082.3|4076.3|4078.7|4072.7|24
1735838210000|2025-01-02 17:16:50|4078.7|4072.7|4079.7|4073.7|4079.7|4073.7|4078.7|4072.7|8
1735838220000|2025-01-02 17:17:00|4079.2|4073.2|4080.2|4074.2|4080.7|4074.7|4079.2|4073.2|4
1735838230000|2025-01-02 17:17:10|4080.7|4074.7|4080.8|4074.8|4080.8|4074.8|4080.7|4074.7|1
1735838240000|2025-01-02 17:17:20|4080.7|4074.7|4080.7|4074.7|4080.8|4074.8|4080.7|4074.7|8
1735838250000|2025-01-02 17:17:30|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|4080.8|4074.8|9
1735838260000|2025-01-02 17:17:40|4082.2|4076.2|4082.7|4076.7|4082.7|4076.7|4082.2|4076.2|8
1735838270000|2025-01-02 17:17:50|4082.8|4076.8|4083.7|4077.7|4083.7|4077.7|4082.8|4076.8|30
1735838280000|2025-01-02 17:18:00|4083.2|4077.2|4083.7|4077.7|4084.2|4078.2|4083.2|4077.2|15
1735838290000|2025-01-02 17:18:10|4084.2|4078.2|4084.8|4078.8|4084.8|4078.8|4084.2|4078.2|12
1735838300000|2025-01-02 17:18:20|4085.2|4079.2|4084.8|4078.8|4085.2|4079.2|4084.8|4078.8|5
1735838310000|2025-01-02 17:18:30|4085.2|4079.2|4085.7|4079.7|4085.7|4079.7|4085.2|4079.2|8
1735838320000|2025-01-02 17:18:40|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|4084.8|4078.8|6
1735838330000|2025-01-02 17:18:50|4084.7|4078.7|4085.2|4079.2|4085.2|4079.2|4083.7|4077.7|12
1735838340000|2025-01-02 17:19:00|4084.8|4078.8|4084.7|4078.7|4085.2|4079.2|4084.7|4078.7|5
1735838350000|2025-01-02 17:19:10|4084.2|4078.2|4082.8|4076.8|4084.7|4078.7|4082.7|4076.7|11
1735838360000|2025-01-02 17:19:20|4082.7|4076.7|4082.7|4076.7|4082.8|4076.8|4082.7|4076.7|2
1735838370000|2025-01-02 17:19:30|4082.8|4076.8|4081.7|4075.7|4082.8|4076.8|4081.7|4075.7|10
1735838380000|2025-01-02 17:19:40|4081.8|4075.8|4082.2|4076.2|4082.7|4076.7|4081.8|4075.8|4
1735838390000|2025-01-02 17:19:50|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.2|4076.2|6
1735838400000|2025-01-02 17:20:00|4082.8|4076.8|4082.7|4076.7|4083.7|4077.7|4082.7|4076.7|8
1735838410000|2025-01-02 17:20:10|4083.2|4077.2|4082.8|4076.8|4083.2|4077.2|4082.7|4076.7|2
1735838420000|2025-01-02 17:20:20|4082.7|4076.7|4082.2|4076.2|4083.2|4077.2|4082.2|4076.2|12
1735838430000|2025-01-02 17:20:30|4082.3|4076.3|4082.2|4076.2|4082.3|4076.3|4082.2|4076.2|3
1735838440000|2025-01-02 17:20:40|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|2
1735838450000|2025-01-02 17:20:50|4082.2|4076.2|4081.8|4075.8|4082.2|4076.2|4081.8|4075.8|6
1735838460000|2025-01-02 17:21:00|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4080.8|4074.8|13
1735838470000|2025-01-02 17:21:10|4081.3|4075.3|4080.7|4074.7|4081.3|4075.3|4080.7|4074.7|4
1735838480000|2025-01-02 17:21:20|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|4081.7|4075.7|5
1735838490000|2025-01-02 17:21:30|4082.2|4076.2|4082.8|4076.8|4082.8|4076.8|4082.2|4076.2|2
1735838500000|2025-01-02 17:21:40|4083.2|4077.2|4083.2|4077.2|4083.7|4077.7|4083.2|4077.2|6
1735838510000|2025-01-02 17:21:50|4082.7|4076.7|4083.3|4077.3|4083.7|4077.7|4082.7|4076.7|12
1735838520000|2025-01-02 17:22:00|4083.7|4077.7|4084.7|4078.7|4084.7|4078.7|4083.7|4077.7|6
1735838530000|2025-01-02 17:22:10|||||||||1
1735838540000|2025-01-02 17:22:20|4085.3|4079.3|4085.7|4079.7|4085.7|4079.7|4085.3|4079.3|26
1735838550000|2025-01-02 17:22:30|4085.2|4079.2|4085.7|4079.7|4085.7|4079.7|4084.8|4078.8|7
1735838560000|2025-01-02 17:22:40|||||||||6
1735838570000|2025-01-02 17:22:50|||||||||1
1735838580000|2025-01-02 17:23:00|||||||||11
1735838590000|2025-01-02 17:23:10|4087.7|4081.7|4087.6|4081.6|4087.7|4081.7|4087.6|4081.6|76
1735838600000|2025-01-02 17:23:20|4088.6|4082.6|4090.6|4084.6|4090.7|4084.7|4088.6|4082.6|116
1735838610000|2025-01-02 17:23:30|4090.7|4084.7|4090.6|4084.6|4091.6|4085.6|4089.7|4083.7|34
1735838620000|2025-01-02 17:23:40|4090.7|4084.7|4091.6|4085.6|4091.6|4085.6|4090.7|4084.7|8
1735838630000|2025-01-02 17:23:50|4091.2|4085.2|4090.7|4084.7|4091.2|4085.2|4090.7|4084.7|8
1735838640000|2025-01-02 17:24:00|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.1|4085.1|8
1735838650000|2025-01-02 17:24:10|4091.7|4085.7|4092.6|4086.6|4092.6|4086.6|4091.7|4085.7|14
1735838660000|2025-01-02 17:24:20|4092.2|4086.2|4090.7|4084.7|4092.2|4086.2|4090.7|4084.7|19
1735838670000|2025-01-02 17:24:30|4090.6|4084.6|4091.7|4085.7|4092.1|4086.1|4090.6|4084.6|11
1735838680000|2025-01-02 17:24:40|4091.6|4085.6|4091.7|4085.7|4091.7|4085.7|4091.6|4085.6|3
1735838690000|2025-01-02 17:24:50|4091.6|4085.6|4091.7|4085.7|4091.7|4085.7|4091.6|4085.6|15
1735838700000|2025-01-02 17:25:00|4092.2|4086.2|4091.6|4085.6|4092.6|4086.6|4091.6|4085.6|11
1735838710000|2025-01-02 17:25:10|4091.7|4085.7|4092.1|4086.1|4092.2|4086.2|4091.7|4085.7|5
1735838720000|2025-01-02 17:25:20|4092.2|4086.2|4092.7|4086.7|4092.7|4086.7|4092.1|4086.1|3
1735838730000|2025-01-02 17:25:30|4092.6|4086.6|4093.7|4087.7|4093.7|4087.7|4092.6|4086.6|5
1735838740000|2025-01-02 17:25:40|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|17
1735838750000|2025-01-02 17:25:50|4095.7|4089.7|4095.6|4089.6|4095.7|4089.7|4095.6|4089.6|20
1735838760000|2025-01-02 17:26:00|4095.7|4089.7|4099.2|4093.2|4100.6|4094.6|4095.6|4089.6|44
1735838770000|2025-01-02 17:26:10|4098.7|4092.7|4099.1|4093.1|4099.1|4093.1|4098.7|4092.7|23
1735838780000|2025-01-02 17:26:20|4099.2|4093.2|4099.1|4093.1|4099.6|4093.6|4098.7|4092.7|18
1735838790000|2025-01-02 17:26:30|4098.7|4092.7|4100.6|4094.6|4100.6|4094.6|4098.6|4092.6|49
1735838800000|2025-01-02 17:26:40|4099.7|4093.7|4099.6|4093.6|4099.7|4093.7|4099.1|4093.1|37
1735838810000|2025-01-02 17:26:50|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4098.7|4092.7|6
1735838820000|2025-01-02 17:27:00|4099.6|4093.6|4100.1|4094.1|4100.6|4094.6|4099.6|4093.6|12
1735838830000|2025-01-02 17:27:10|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.1|4094.1|12
1735838840000|2025-01-02 17:27:20|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|23
1735838850000|2025-01-02 17:27:30|4099.1|4093.1|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|19
1735838860000|2025-01-02 17:27:40|4100.5|4094.5|4100.1|4094.1|4100.5|4094.5|4100.1|4094.1|14
1735838870000|2025-01-02 17:27:50|4099.7|4093.7|4100.7|4094.7|4100.7|4094.7|4099.1|4093.1|22
1735838880000|2025-01-02 17:28:00|4100.6|4094.6|4101.6|4095.6|4101.6|4095.6|4100.6|4094.6|13
1735838890000|2025-01-02 17:28:10|4101.1|4095.1|4100.6|4094.6|4101.6|4095.6|4100.6|4094.6|25
1735838900000|2025-01-02 17:28:20|4101.1|4095.1|4101|4095|4101.6|4095.6|4101|4095|4
1735838910000|2025-01-02 17:28:30|4100.6|4094.6|4099.6|4093.6|4100.7|4094.7|4099.6|4093.6|30
1735838920000|2025-01-02 17:28:40|4100.1|4094.1|4099.6|4093.6|4100.1|4094.1|4099.6|4093.6|7
1735838930000|2025-01-02 17:28:50|4100|4094|4100|4094|4100.6|4094.6|4099.6|4093.6|10
1735838940000|2025-01-02 17:29:00|4099.6|4093.6|4100|4094|4100.6|4094.6|4099.6|4093.6|43
1735838950000|2025-01-02 17:29:10|4100.5|4094.5|4100|4094|4100.5|4094.5|4099.6|4093.6|28
1735838960000|2025-01-02 17:29:20|4100.1|4094.1|4100|4094|4100.5|4094.5|4099.5|4093.5|25
1735838970000|2025-01-02 17:29:30|4099.5|4093.5|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|8
1735838980000|2025-01-02 17:29:40|4099.5|4093.5|4100.1|4094.1|4100.1|4094.1|4099.5|4093.5|4
1735838990000|2025-01-02 17:29:50|4099.6|4093.6|4100.6|4094.6|4101|4095|4099.6|4093.6|18
1735839000000|2025-01-02 17:30:00|4101|4095|4101.5|4095.5|4101.6|4095.6|4100.5|4094.5|16
1735839010000|2025-01-02 17:30:10|4101.6|4095.6|4100.5|4094.5|4101.6|4095.6|4099.5|4093.5|46
1735839020000|2025-01-02 17:30:20|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|14
1735839030000|2025-01-02 17:30:30|4100.5|4094.5|4100.6|4094.6|4100.6|4094.6|4100.5|4094.5|12
1735839040000|2025-01-02 17:30:40|4100.5|4094.5|4100.6|4094.6|4100.6|4094.6|4100|4094|12
1735839050000|2025-01-02 17:30:50|4100.5|4094.5|4100|4094|4100.5|4094.5|4099.6|4093.6|12
1735839060000|2025-01-02 17:31:00|4100.5|4094.5|4100|4094|4100.6|4094.6|4099|4093|19
1735839070000|2025-01-02 17:31:10|4100.5|4094.5|4100.6|4094.6|4100.6|4094.6|4100.5|4094.5|2
1735839080000|2025-01-02 17:31:20|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|6
1735839090000|2025-01-02 17:31:30|4100.1|4094.1|4099.5|4093.5|4100.1|4094.1|4098.6|4092.6|22
1735839100000|2025-01-02 17:31:40|4099.1|4093.1|4099|4093|4099.1|4093.1|4098.6|4092.6|5
1735839110000|2025-01-02 17:31:50|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.1|4093.1|2
1735839120000|2025-01-02 17:32:00|4099|4093|4099|4093|4099.1|4093.1|4098.5|4092.5|28
1735839130000|2025-01-02 17:32:10|4099.5|4093.5|4099|4093|4099.5|4093.5|4099|4093|7
1735839140000|2025-01-02 17:32:20|4098.6|4092.6|4099|4093|4099|4093|4098.6|4092.6|7
1735839150000|2025-01-02 17:32:30|4099.5|4093.5|4099.5|4093.5|4100.5|4094.5|4099.5|4093.5|6
1735839160000|2025-01-02 17:32:40|4099.1|4093.1|4099|4093|4099.1|4093.1|4098.6|4092.6|25
1735839170000|2025-01-02 17:32:50|4097.6|4091.6|4096|4090|4097.6|4091.6|4096|4090|28
1735839180000|2025-01-02 17:33:00|4096.5|4090.5|4093.5|4087.5|4096.5|4090.5|4093.5|4087.5|20
1735839190000|2025-01-02 17:33:10|4093.6|4087.6|4093.5|4087.5|4093.6|4087.6|4093.5|4087.5|3
1735839200000|2025-01-02 17:33:20|4093.6|4087.6|4092.6|4086.6|4093.6|4087.6|4092.6|4086.6|4
1735839210000|2025-01-02 17:33:30|4092.5|4086.5|4091.5|4085.5|4092.5|4086.5|4091.5|4085.5|7
1735839220000|2025-01-02 17:33:40|4091.6|4085.6|4091.5|4085.5|4091.6|4085.6|4091.5|4085.5|1
1735839230000|2025-01-02 17:33:50|4090.6|4084.6|4088.6|4082.6|4090.6|4084.6|4088.6|4082.6|20
1735839240000|2025-01-02 17:34:00|4089.6|4083.6|4091.5|4085.5|4091.6|4085.6|4089.6|4083.6|20
1735839250000|2025-01-02 17:34:10|4092|4086|4092.6|4086.6|4093|4087|4092|4086|5
1735839260000|2025-01-02 17:34:20|4092.1|4086.1|4090.1|4084.1|4093|4087|4090|4084|67
1735839270000|2025-01-02 17:34:30|4090|4084|4091|4085|4091.1|4085.1|4089.6|4083.6|6
1735839280000|2025-01-02 17:34:40|4090.6|4084.6|4091|4085|4091|4085|4090.6|4084.6|2
1735839290000|2025-01-02 17:34:50|4090.5|4084.5|4090.5|4084.5|4091.5|4085.5|4090.5|4084.5|15
1735839300000|2025-01-02 17:35:00|4091.5|4085.5|4091.6|4085.6|4092.5|4086.5|4091.5|4085.5|8
1735839310000|2025-01-02 17:35:10|4091.5|4085.5|4091.5|4085.5|4091.6|4085.6|4090.6|4084.6|11
1735839320000|2025-01-02 17:35:20|4091.6|4085.6|4092.6|4086.6|4093|4087|4091.6|4085.6|12
1735839330000|2025-01-02 17:35:30|4093|4087|4092.5|4086.5|4093.1|4087.1|4092.5|4086.5|4
1735839340000|2025-01-02 17:35:40|4092|4086|4092.5|4086.5|4092.5|4086.5|4092|4086|2
1735839350000|2025-01-02 17:35:50|4092|4086|4092|4086|4092.5|4086.5|4092|4086|5
1735839360000|2025-01-02 17:36:00|||||||||2
1735839370000|2025-01-02 17:36:10|4092.1|4086.1|4091.5|4085.5|4092.1|4086.1|4091|4085|9
1735839380000|2025-01-02 17:36:20|4092|4086|4091.6|4085.6|4092|4086|4091.5|4085.5|5
1735839390000|2025-01-02 17:36:30|4091.5|4085.5|4091.5|4085.5|4092.5|4086.5|4091.5|4085.5|3
1735839400000|2025-01-02 17:36:40|4092|4086|4092.6|4086.6|4092.6|4086.6|4092|4086|2
1735839410000|2025-01-02 17:36:50|4093|4087|4091|4085|4093.5|4087.5|4091|4085|12
1735839420000|2025-01-02 17:37:00|4091.5|4085.5|4092|4086|4092.5|4086.5|4091|4085|8
1735839430000|2025-01-02 17:37:10|4092.5|4086.5|4091.6|4085.6|4093.5|4087.5|4091.6|4085.6|28
1735839440000|2025-01-02 17:37:20|4092|4086|4092|4086|4092.5|4086.5|4091.6|4085.6|10
1735839450000|2025-01-02 17:37:30|4091.6|4085.6|4091|4085|4092|4086|4091|4085|3
1735839460000|2025-01-02 17:37:40|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|0
1735839470000|2025-01-02 17:37:50|||||||||1
1735839480000|2025-01-02 17:38:00|4091.5|4085.5|4089.5|4083.5|4091.5|4085.5|4089.5|4083.5|6
1735839490000|2025-01-02 17:38:10|4089.6|4083.6|4088.6|4082.6|4089.6|4083.6|4088.6|4082.6|2
1735839500000|2025-01-02 17:38:20|4088.5|4082.5|4084.5|4078.5|4088.6|4082.6|4084.5|4078.5|23
1735839510000|2025-01-02 17:38:30|4084|4078|4083.6|4077.6|4084.5|4078.5|4083.6|4077.6|14
1735839520000|2025-01-02 17:38:40|4084|4078|4084.5|4078.5|4084.5|4078.5|4083.6|4077.6|10
1735839530000|2025-01-02 17:38:50|4083.5|4077.5|4084|4078|4084|4078|4083.1|4077.1|16
1735839540000|2025-01-02 17:39:00|4083.1|4077.1|4082.5|4076.5|4084|4078|4082.5|4076.5|23
1735839560000|2025-01-02 17:39:20|4083.5|4077.5|4084.1|4078.1|4084.5|4078.5|4083.5|4077.5|16
1735839570000|2025-01-02 17:39:30|4084|4078|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|9
1735839580000|2025-01-02 17:39:40|4084.6|4078.6|4085.5|4079.5|4085.6|4079.6|4084.6|4078.6|3
1735839590000|2025-01-02 17:39:50|4084.5|4078.5|4085.5|4079.5|4085.6|4079.6|4084.5|4078.5|20
1735839600000|2025-01-02 17:40:00|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4
1735839610000|2025-01-02 17:40:10|4085.5|4079.5|4084.6|4078.6|4085.5|4079.5|4084.6|4078.6|6
1735839620000|2025-01-02 17:40:20|4084.5|4078.5|4084.5|4078.5|4084.6|4078.6|4084.5|4078.5|7
1735839630000|2025-01-02 17:40:30|4085|4079|4085.5|4079.5|4085.5|4079.5|4085|4079|1
1735839640000|2025-01-02 17:40:40|4084.6|4078.6|4084.5|4078.5|4085|4079|4084.5|4078.5|9
1735839650000|2025-01-02 17:40:50|4084.6|4078.6|4085.5|4079.5|4085.6|4079.6|4084.5|4078.5|65
1735839660000|2025-01-02 17:41:00|4085|4079|4083.5|4077.5|4085.6|4079.6|4083.5|4077.5|19
1735839670000|2025-01-02 17:41:10|4084.4|4078.4|4084.5|4078.5|4084.5|4078.5|4084.4|4078.4|17
1735839680000|2025-01-02 17:41:20|4085|4079|4085.5|4079.5|4085.5|4079.5|4085|4079|5
1735839690000|2025-01-02 17:41:30|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|4085.6|4079.6|5
1735839700000|2025-01-02 17:41:40|4087.1|4081.1|4086.5|4080.5|4087.5|4081.5|4086.1|4080.1|24
1735839710000|2025-01-02 17:41:50|4085.6|4079.6|4086.1|4080.1|4086.1|4080.1|4085.5|4079.5|5
1735839720000|2025-01-02 17:42:00|4086|4080|4084.1|4078.1|4086|4080|4084|4078|3
1735839730000|2025-01-02 17:42:10|4084|4078|4084.1|4078.1|4084.1|4078.1|4084|4078|0
1735839740000|2025-01-02 17:42:20|4084|4078|4084.5|4078.5|4085|4079|4084|4078|3
1735839750000|2025-01-02 17:42:30|4084.1|4078.1|4084.5|4078.5|4084.5|4078.5|4084.1|4078.1|1
1735839760000|2025-01-02 17:42:40|4085.5|4079.5|4085|4079|4085.5|4079.5|4084.5|4078.5|4
1735839770000|2025-01-02 17:42:50|4084.5|4078.5|4085.5|4079.5|4085.5|4079.5|4084.5|4078.5|0
1735839780000|2025-01-02 17:43:00|4086|4080|4086|4080|4086|4080|4086|4080|1
1735839790000|2025-01-02 17:43:10|4085.6|4079.6|4085.5|4079.5|4086|4080|4085.5|4079.5|9
1735839800000|2025-01-02 17:43:20|4084.6|4078.6|4085.5|4079.5|4085.5|4079.5|4084.6|4078.6|23
1735839810000|2025-01-02 17:43:30|||||||||1
1735839820000|2025-01-02 17:43:40|4084.6|4078.6|4084.5|4078.5|4084.6|4078.6|4084.5|4078.5|8
1735839830000|2025-01-02 17:43:50|4084.6|4078.6|4085|4079|4085|4079|4084.6|4078.6|13
1735839840000|2025-01-02 17:44:00|4084.5|4078.5|4083.5|4077.5|4084.5|4078.5|4083|4077|21
1735839850000|2025-01-02 17:44:10|4083.6|4077.6|4085|4079|4085.5|4079.5|4083.6|4077.6|13
1735839860000|2025-01-02 17:44:20|4084.6|4078.6|4085|4079|4085.5|4079.5|4084.6|4078.6|1
1735839870000|2025-01-02 17:44:30|4084.5|4078.5|4085.5|4079.5|4085.5|4079.5|4084.5|4078.5|2
1735839880000|2025-01-02 17:44:40|4082|4076|4082|4076|4082|4076|4082|4076|8
1735839890000|2025-01-02 17:44:50|4081.5|4075.5|4083|4077|4083|4077|4081.5|4075.5|14
1735839900000|2025-01-02 17:45:00|4083.5|4077.5|4084|4078|4084|4078|4083.5|4077.5|6
1735839910000|2025-01-02 17:45:10|4084.5|4078.5|4082.5|4076.5|4084.5|4078.5|4082.5|4076.5|17
1735839920000|2025-01-02 17:45:20|4082|4076|4081.5|4075.5|4082|4076|4081.5|4075.5|12
1735839930000|2025-01-02 17:45:30|4082|4076|4081.5|4075.5|4082|4076|4081.5|4075.5|15
1735839940000|2025-01-02 17:45:40|4082|4076|4082.5|4076.5|4082.5|4076.5|4082|4076|4
1735839950000|2025-01-02 17:45:50|||||||||2
1735839960000|2025-01-02 17:46:00|4082|4076|4082.5|4076.5|4082.5|4076.5|4082|4076|35
1735839970000|2025-01-02 17:46:10|||||||||1
1735839980000|2025-01-02 17:46:20|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|4081.5|4075.5|71
1735840000000|2025-01-02 17:46:40|4081.6|4075.6|4081.5|4075.5|4082|4076|4081.5|4075.5|6
1735840010000|2025-01-02 17:46:50|4079.5|4073.5|4078.5|4072.5|4079.5|4073.5|4077.5|4071.5|71
1735840020000|2025-01-02 17:47:00|4078.1|4072.1|4077.5|4071.5|4079.5|4073.5|4077.5|4071.5|10
1735840030000|2025-01-02 17:47:10|||||||||11
1735840050000|2025-01-02 17:47:30|4076.5|4070.5|4076|4070|4076.5|4070.5|4075.6|4069.6|15
1735840060000|2025-01-02 17:47:40|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074|4068|9
1735840070000|2025-01-02 17:47:50|4074.1|4068.1|4074.5|4068.5|4074.5|4068.5|4073.5|4067.5|11
1735840080000|2025-01-02 17:48:00|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|17
1735840090000|2025-01-02 17:48:10|4075.5|4069.5|4074.5|4068.5|4075.5|4069.5|4074.1|4068.1|22
1735840100000|2025-01-02 17:48:20|4075.1|4069.1|4075.1|4069.1|4075.5|4069.5|4075|4069|3
1735840110000|2025-01-02 17:48:30|4074.6|4068.6|4076.6|4070.6|4076.6|4070.6|4074.6|4068.6|4
1735840120000|2025-01-02 17:48:40|4076.5|4070.5|4076.5|4070.5|4077|4071|4076.5|4070.5|3
1735840130000|2025-01-02 17:48:50|4075.5|4069.5|4075|4069|4075.6|4069.6|4074.6|4068.6|7
1735840140000|2025-01-02 17:49:00|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|5
1735840150000|2025-01-02 17:49:10|4075.5|4069.5|4073.5|4067.5|4075.5|4069.5|4073.5|4067.5|9
1735840160000|2025-01-02 17:49:20|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|17
1735840170000|2025-01-02 17:49:30|||||||||2
1735840180000|2025-01-02 17:49:40|4074|4068|4073.6|4067.6|4074.5|4068.5|4073.5|4067.5|16
1735840190000|2025-01-02 17:49:50|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|4074.5|4068.5|5
1735840200000|2025-01-02 17:50:00|4075|4069|4073.5|4067.5|4075|4069|4073.5|4067.5|10
1735840210000|2025-01-02 17:50:10|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|35
1735840220000|2025-01-02 17:50:20|4071.6|4065.6|4072|4066|4072|4066|4071.6|4065.6|6
1735840230000|2025-01-02 17:50:30|4071.6|4065.6|4071.5|4065.5|4072|4066|4071.5|4065.5|6
1735840240000|2025-01-02 17:50:40|4072|4066|4071.5|4065.5|4072.5|4066.5|4071.5|4065.5|4
1735840250000|2025-01-02 17:50:50|4070.6|4064.6|4070.5|4064.5|4071.1|4065.1|4070.5|4064.5|22
1735840260000|2025-01-02 17:51:00|4070.6|4064.6|4071.6|4065.6|4071.6|4065.6|4070.6|4064.6|13
1735840270000|2025-01-02 17:51:10|4072|4066|4071.6|4065.6|4073.5|4067.5|4071.6|4065.6|21
1735840280000|2025-01-02 17:51:20|4072.6|4066.6|4071.6|4065.6|4072.6|4066.6|4071.6|4065.6|8
1735840290000|2025-01-02 17:51:30|||||||||2
1735840300000|2025-01-02 17:51:40|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|0
1735840310000|2025-01-02 17:51:50|4070.6|4064.6|4070.5|4064.5|4070.6|4064.6|4070.1|4064.1|70
1735840320000|2025-01-02 17:52:00|4071.4|4065.4|4071.5|4065.5|4072|4066|4071.4|4065.4|16
1735840330000|2025-01-02 17:52:10|4070.6|4064.6|4072|4066|4072|4066|4070.6|4064.6|7
1735840340000|2025-01-02 17:52:20|4072.5|4066.5|4073.6|4067.6|4074|4068|4071.6|4065.6|53
1735840350000|2025-01-02 17:52:30|4074.5|4068.5|4074.5|4068.5|4074.6|4068.6|4073.6|4067.6|5
1735840360000|2025-01-02 17:52:40|4073.5|4067.5|4074|4068|4074|4068|4073.5|4067.5|4
1735840370000|2025-01-02 17:52:50|4073.6|4067.6|4074|4068|4074.5|4068.5|4073.6|4067.6|7
1735840380000|2025-01-02 17:53:00|4074.5|4068.5|4073.5|4067.5|4074.5|4068.5|4073.5|4067.5|4
1735840390000|2025-01-02 17:53:10|4074|4068|4075.5|4069.5|4075.5|4069.5|4074|4068|8
1735840400000|2025-01-02 17:53:20|4075|4069|4073.6|4067.6|4075.5|4069.5|4073.6|4067.6|18
1735840410000|2025-01-02 17:53:30|||||||||16
1735840420000|2025-01-02 17:53:40|4074|4068|4073.5|4067.5|4074|4068|4073.5|4067.5|2
1735840430000|2025-01-02 17:53:50|4072.6|4066.6|4073.5|4067.5|4073.5|4067.5|4072.6|4066.6|22
1735840440000|2025-01-02 17:54:00|4073|4067|4072.5|4066.5|4073.1|4067.1|4072.5|4066.5|5
1735840450000|2025-01-02 17:54:10|4072.6|4066.6|4073.5|4067.5|4073.5|4067.5|4072.6|4066.6|7
1735840460000|2025-01-02 17:54:20|4074.1|4068.1|4073.6|4067.6|4074.1|4068.1|4073.5|4067.5|17
1735840470000|2025-01-02 17:54:30|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|5
1735840480000|2025-01-02 17:54:40|4074|4068|4073.6|4067.6|4074.5|4068.5|4073.6|4067.6|24
1735840490000|2025-01-02 17:54:50|4074|4068|4074.5|4068.5|4075.5|4069.5|4074|4068|9
1735840500000|2025-01-02 17:55:00|4074.6|4068.6|4078.4|4072.4|4078.4|4072.4|4074|4068|20
1735840510000|2025-01-02 17:55:10|4078.5|4072.5|4078.5|4072.5|4078.6|4072.6|4077.5|4071.5|44
1735840520000|2025-01-02 17:55:20|4078.6|4072.6|4077|4071|4078.6|4072.6|4077|4071|17
1735840530000|2025-01-02 17:55:30|4076.6|4070.6|4075.6|4069.6|4076.6|4070.6|4075.5|4069.5|18
1735840540000|2025-01-02 17:55:40|4075.5|4069.5|4075.6|4069.6|4075.6|4069.6|4075.5|4069.5|0
1735840550000|2025-01-02 17:55:50|4076.5|4070.5|4076|4070|4076.5|4070.5|4075.6|4069.6|15
1735840560000|2025-01-02 17:56:00|4076.1|4070.1|4075.5|4069.5|4076.1|4070.1|4075.5|4069.5|4
1735840570000|2025-01-02 17:56:10|4075.6|4069.6|4075.5|4069.5|4075.6|4069.6|4075.5|4069.5|4
1735840580000|2025-01-02 17:56:20|||||||||4
1735840590000|2025-01-02 17:56:30|4075.6|4069.6|4076.5|4070.5|4076.5|4070.5|4075.6|4069.6|5
1735840600000|2025-01-02 17:56:40|4077.5|4071.5|4077.1|4071.1|4077.6|4071.6|4077|4071|5
1735840610000|2025-01-02 17:56:50|4076.6|4070.6|4076.5|4070.5|4076.6|4070.6|4075.6|4069.6|10
1735840620000|2025-01-02 17:57:00|4077.5|4071.5|4077.6|4071.6|4077.6|4071.6|4077.5|4071.5|6
1735840630000|2025-01-02 17:57:10|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|4077.5|4071.5|10
1735840640000|2025-01-02 17:57:20|4077|4071|4073|4067|4077|4071|4073|4067|14
1735840650000|2025-01-02 17:57:30|4072.6|4066.6|4072.5|4066.5|4073|4067|4072.5|4066.5|9
1735840660000|2025-01-02 17:57:40|4071.6|4065.6|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|7
1735840670000|2025-01-02 17:57:50|4072.5|4066.5|4072.1|4066.1|4072.5|4066.5|4072.1|4066.1|1
1735840680000|2025-01-02 17:58:00|4071.6|4065.6|4072.1|4066.1|4072.1|4066.1|4071.6|4065.6|3
1735840690000|2025-01-02 17:58:10|4072.5|4066.5|4073.5|4067.5|4073.5|4067.5|4072.5|4066.5|2
1735840700000|2025-01-02 17:58:20|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|4071.5|4065.5|9
1735840710000|2025-01-02 17:58:30|4069.5|4063.5|4068.5|4062.5|4069.5|4063.5|4068.5|4062.5|10
1735840720000|2025-01-02 17:58:40|4068.6|4062.6|4069.1|4063.1|4069.5|4063.5|4068.5|4062.5|3
1735840730000|2025-01-02 17:58:50|4069|4063|4067|4061|4069|4063|4067|4061|13
1735840740000|2025-01-02 17:59:00|4067.5|4061.5|4066.5|4060.5|4067.6|4061.6|4066.5|4060.5|4
1735840750000|2025-01-02 17:59:10|4066.1|4060.1|4064.1|4058.1|4066.1|4060.1|4063.6|4057.6|31
1735840760000|2025-01-02 17:59:20|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4061.6|4055.6|37
1735840770000|2025-01-02 17:59:30|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|2
1735840780000|2025-01-02 17:59:40|4064|4058|4064.6|4058.6|4064.6|4058.6|4064|4058|7
1735840790000|2025-01-02 17:59:50|4064.5|4058.5|4063.6|4057.6|4064.5|4058.5|4063.6|4057.6|16
1735840800000|2025-01-02 18:00:00|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|10
1735840810000|2025-01-02 18:00:10|4063.6|4057.6|4065|4059|4065.1|4059.1|4063.6|4057.6|20
1735840820000|2025-01-02 18:00:20|4064.6|4058.6|4063.5|4057.5|4064.6|4058.6|4063.5|4057.5|7
1735840830000|2025-01-02 18:00:30|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|9
1735840840000|2025-01-02 18:00:40|4063.1|4057.1|4062.6|4056.6|4063.1|4057.1|4062.6|4056.6|7
1735840850000|2025-01-02 18:00:50|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|1
1735840860000|2025-01-02 18:01:00|4061.1|4055.1|4058.6|4052.6|4061.1|4055.1|4057.6|4051.6|56
1735840870000|2025-01-02 18:01:10|4059|4053|4060|4054|4060|4054|4059|4053|12
1735840880000|2025-01-02 18:01:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|9
1735840890000|2025-01-02 18:01:30|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|0
1735840900000|2025-01-02 18:01:40|||||||||2
1735840910000|2025-01-02 18:01:50|4059.6|4053.6|4058.6|4052.6|4059.6|4053.6|4058.6|4052.6|18
1735840920000|2025-01-02 18:02:00|4059|4053|4059|4053|4059.5|4053.5|4058.6|4052.6|8
1735840930000|2025-01-02 18:02:10|4058.6|4052.6|4059.5|4053.5|4059.5|4053.5|4058.6|4052.6|5
1735840940000|2025-01-02 18:02:20|4059|4053|4060.6|4054.6|4061.6|4055.6|4058.1|4052.1|19
1735840950000|2025-01-02 18:02:30|4061.5|4055.5|4060.5|4054.5|4061.5|4055.5|4060|4054|5
1735840960000|2025-01-02 18:02:40|4060.6|4054.6|4060|4054|4060.6|4054.6|4060|4054|5
1735840970000|2025-01-02 18:02:50|4059.6|4053.6|4059.5|4053.5|4059.6|4053.6|4058.6|4052.6|5
1735840980000|2025-01-02 18:03:00|4059.6|4053.6|4060.5|4054.5|4060.5|4054.5|4059.6|4053.6|5
1735840990000|2025-01-02 18:03:10|4060.1|4054.1|4059.6|4053.6|4060.1|4054.1|4059.1|4053.1|7
1735841000000|2025-01-02 18:03:20|4059.1|4053.1|4061.1|4055.1|4061.1|4055.1|4059.1|4053.1|8
1735841010000|2025-01-02 18:03:30|4061.6|4055.6|4062.6|4056.6|4063.1|4057.1|4061.6|4055.6|7
1735841020000|2025-01-02 18:03:40|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.1|4057.1|14
1735841030000|2025-01-02 18:03:50|4063.1|4057.1|4062.6|4056.6|4063.6|4057.6|4062.6|4056.6|2
1735841040000|2025-01-02 18:04:00|4062.1|4056.1|4062.1|4056.1|4062.6|4056.6|4062.1|4056.1|5
1735841060000|2025-01-02 18:04:20|4061.6|4055.6|4059.6|4053.6|4062.1|4056.1|4059.6|4053.6|12
1735841070000|2025-01-02 18:04:30|4060.5|4054.5|4060.1|4054.1|4060.6|4054.6|4059.6|4053.6|6
1735841080000|2025-01-02 18:04:40|4059.6|4053.6|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|4
1735841090000|2025-01-02 18:04:50|4058.6|4052.6|4059.1|4053.1|4059.1|4053.1|4058.6|4052.6|15
1735841100000|2025-01-02 18:05:00|4059.6|4053.6|4060.6|4054.6|4060.6|4054.6|4059.6|4053.6|4
1735841110000|2025-01-02 18:05:10|4059.7|4053.7|4059.6|4053.6|4059.7|4053.7|4059.6|4053.6|8
1735841120000|2025-01-02 18:05:20|||||||||2
1735841140000|2025-01-02 18:05:40|4060.6|4054.6|4057.6|4051.6|4060.6|4054.6|4057.1|4051.1|21
1735841150000|2025-01-02 18:05:50|4057.1|4051.1|4058.6|4052.6|4058.6|4052.6|4057.1|4051.1|7
1735841160000|2025-01-02 18:06:00|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4056.6|4050.6|3
1735841170000|2025-01-02 18:06:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1735841180000|2025-01-02 18:06:20|4057.6|4051.6|4057.1|4051.1|4057.6|4051.6|4057.1|4051.1|2
1735841190000|2025-01-02 18:06:30|4056.6|4050.6|4057.5|4051.5|4057.5|4051.5|4056.6|4050.6|4
1735841200000|2025-01-02 18:06:40|4058|4052|4058|4052|4058|4052|4057.6|4051.6|4
1735841210000|2025-01-02 18:06:50|4058.5|4052.5|4058|4052|4058.6|4052.6|4058|4052|8
1735841220000|2025-01-02 18:07:00|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1735841240000|2025-01-02 18:07:20|4058|4052|4057.6|4051.6|4058|4052|4057.6|4051.6|4
1735841250000|2025-01-02 18:07:30|4057.1|4051.1|4057.1|4051.1|4057.5|4051.5|4057|4051|4
1735841260000|2025-01-02 18:07:40|4057.5|4051.5|4056.5|4050.5|4057.5|4051.5|4056.5|4050.5|4
1735841270000|2025-01-02 18:07:50|4056.6|4050.6|4056.5|4050.5|4056.6|4050.6|4056.5|4050.5|5
1735841280000|2025-01-02 18:08:00|4056.6|4050.6|4055.6|4049.6|4056.6|4050.6|4055.6|4049.6|14
1735841290000|2025-01-02 18:08:10|||||||||3
1735841300000|2025-01-02 18:08:20|4055.5|4049.5|4053.5|4047.5|4055.5|4049.5|4053.5|4047.5|12
1735841310000|2025-01-02 18:08:30|4052.6|4046.6|4052.6|4046.6|4053.1|4047.1|4052.5|4046.5|12
1735841330000|2025-01-02 18:08:50|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|60
1735841340000|2025-01-02 18:09:00|4049.1|4043.1|4050.5|4044.5|4050.6|4044.6|4048.6|4042.6|47
1735841350000|2025-01-02 18:09:10|4049.6|4043.6|4050.6|4044.6|4050.6|4044.6|4049.5|4043.5|10
1735841360000|2025-01-02 18:09:20|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|7
1735841370000|2025-01-02 18:09:30|4051.5|4045.5|4051.5|4045.5|4051.6|4045.6|4051.5|4045.5|0
1735841380000|2025-01-02 18:09:40|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|5
1735841390000|2025-01-02 18:09:50|4051|4045|4051.1|4045.1|4051.5|4045.5|4051|4045|5
1735841400000|2025-01-02 18:10:00|4051.5|4045.5|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|4
1735841410000|2025-01-02 18:10:10|4050.5|4044.5|4049.6|4043.6|4051.6|4045.6|4049.6|4043.6|12
1735841420000|2025-01-02 18:10:20|4050.6|4044.6|4049.6|4043.6|4050.6|4044.6|4049.6|4043.6|2
1735841430000|2025-01-02 18:10:30|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|2
1735841440000|2025-01-02 18:10:40|||||||||1
1735841450000|2025-01-02 18:10:50|||||||||6
1735841460000|2025-01-02 18:11:00|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|3
1735841470000|2025-01-02 18:11:10|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|12
1735841480000|2025-01-02 18:11:20|4048.6|4042.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|1
1735841490000|2025-01-02 18:11:30|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|2
1735841510000|2025-01-02 18:11:50|||||||||1
1735841520000|2025-01-02 18:12:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|17
1735841530000|2025-01-02 18:12:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|3
1735841540000|2025-01-02 18:12:20|4047.7|4041.7|4047.6|4041.6|4047.7|4041.7|4047.6|4041.6|1
1735841550000|2025-01-02 18:12:30|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|5
1735841560000|2025-01-02 18:12:40|4049.6|4043.6|4051.6|4045.6|4051.6|4045.6|4049.6|4043.6|8
1735841570000|2025-01-02 18:12:50|4052.1|4046.1|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|5
1735841580000|2025-01-02 18:13:00|4051.6|4045.6|4051.6|4045.6|4052.6|4046.6|4051.6|4045.6|44
1735841590000|2025-01-02 18:13:10|||||||||11
1735841600000|2025-01-02 18:13:20|4050.7|4044.7|4050.6|4044.6|4050.7|4044.7|4050.6|4044.6|8
1735841610000|2025-01-02 18:13:30|4051.6|4045.6|4051.6|4045.6|4051.7|4045.7|4051.1|4045.1|20
1735841620000|2025-01-02 18:13:40|4051.5|4045.5|4049.6|4043.6|4051.6|4045.6|4049.6|4043.6|15
1735841630000|2025-01-02 18:13:50|4050.6|4044.6|4048.6|4042.6|4050.6|4044.6|4048.6|4042.6|6
1735841640000|2025-01-02 18:14:00|4048.1|4042.1|4047.6|4041.6|4048.5|4042.5|4047.6|4041.6|8
1735841650000|2025-01-02 18:14:10|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|4
1735841660000|2025-01-02 18:14:20|4048|4042|4048.5|4042.5|4048.6|4042.6|4048|4042|3
1735841670000|2025-01-02 18:14:30|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.5|4042.5|2
1735841680000|2025-01-02 18:14:40|4048.5|4042.5|4047.6|4041.6|4048.5|4042.5|4047.5|4041.5|4
1735841690000|2025-01-02 18:14:50|4046.6|4040.6|4046.6|4040.6|4047.1|4041.1|4046.6|4040.6|25
1735841700000|2025-01-02 18:15:00|4046.7|4040.7|4046.6|4040.6|4046.7|4040.7|4046.6|4040.6|10
1735841710000|2025-01-02 18:15:10|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|2
1735841720000|2025-01-02 18:15:20|4044.7|4038.7|4044.6|4038.6|4044.7|4038.7|4044.6|4038.6|8
1735841730000|2025-01-02 18:15:30|4044.1|4038.1|4044.1|4038.1|4044.6|4038.6|4043.6|4037.6|18
1735841740000|2025-01-02 18:15:40|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|9
1735841750000|2025-01-02 18:15:50|||||||||9
1735841760000|2025-01-02 18:16:00|4044.1|4038.1|4043.6|4037.6|4044.1|4038.1|4043.6|4037.6|6
1735841770000|2025-01-02 18:16:10|4042.6|4036.6|4043.1|4037.1|4043.6|4037.6|4042.6|4036.6|18
1735841780000|2025-01-02 18:16:20|4043.6|4037.6|4045.6|4039.6|4045.6|4039.6|4043.6|4037.6|6
1735841790000|2025-01-02 18:16:30|4044.6|4038.6|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|4
1735841800000|2025-01-02 18:16:40|4043.6|4037.6|4041.6|4035.6|4043.6|4037.6|4041.6|4035.6|6
1735841810000|2025-01-02 18:16:50|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|19
1735841820000|2025-01-02 18:17:00|4042.6|4036.6|4042.6|4036.6|4043.6|4037.6|4042.1|4036.1|25
1735841830000|2025-01-02 18:17:10|4043.1|4037.1|4042.6|4036.6|4043.1|4037.1|4042.6|4036.6|2
1735841840000|2025-01-02 18:17:20|4043.6|4037.6|4042.1|4036.1|4043.6|4037.6|4042.1|4036.1|17
1735841850000|2025-01-02 18:17:30|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|5
1735841860000|2025-01-02 18:17:40|4042.6|4036.6|4041.6|4035.6|4042.6|4036.6|4040.6|4034.6|43
1735841870000|2025-01-02 18:17:50|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|2
1735841880000|2025-01-02 18:18:00|||||||||4
1735841890000|2025-01-02 18:18:10|4042|4036|4042.1|4036.1|4042.6|4036.6|4042|4036|11
1735841900000|2025-01-02 18:18:20|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|0
1735841910000|2025-01-02 18:18:30|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|3
1735841920000|2025-01-02 18:18:40|4043.1|4037.1|4038.1|4032.1|4043.1|4037.1|4037.6|4031.6|19
1735841930000|2025-01-02 18:18:50|4038.6|4032.6|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|6
1735841940000|2025-01-02 18:19:00|4038.1|4032.1|4038.6|4032.6|4038.6|4032.6|4038.1|4032.1|3
1735841950000|2025-01-02 18:19:10|4038.5|4032.5|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|9
1735841960000|2025-01-02 18:19:20|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|16
1735841970000|2025-01-02 18:19:30|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|9
1735841980000|2025-01-02 18:19:40|4035.1|4029.1|4036.5|4030.5|4036.5|4030.5|4034.6|4028.6|11
1735841990000|2025-01-02 18:19:50|4035.6|4029.6|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|7
1735842000000|2025-01-02 18:20:00|4031.6|4025.6|4032.7|4026.7|4032.7|4026.7|4031.6|4025.6|25
1735842010000|2025-01-02 18:20:10|4032.2|4026.2|4032.6|4026.6|4032.7|4026.7|4032.1|4026.1|9
1735842020000|2025-01-02 18:20:20|4032.7|4026.7|4033.2|4027.2|4033.6|4027.6|4032.6|4026.6|14
1735842030000|2025-01-02 18:20:30|4034.6|4028.6|4034.7|4028.7|4034.7|4028.7|4034.6|4028.6|11
1735842040000|2025-01-02 18:20:40|4035.6|4029.6|4037.6|4031.6|4037.6|4031.6|4035.6|4029.6|168
1735842050000|2025-01-02 18:20:50|||||||||6
1735842060000|2025-01-02 18:21:00|4035.7|4029.7|4037.7|4031.7|4037.7|4031.7|4034.7|4028.7|86
1735842070000|2025-01-02 18:21:10|4037.1|4031.1|4036.6|4030.6|4037.1|4031.1|4036.6|4030.6|7
1735842080000|2025-01-02 18:21:20|4036.7|4030.7|4036.6|4030.6|4036.7|4030.7|4035.7|4029.7|8
1735842090000|2025-01-02 18:21:30|4038.7|4032.7|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|12
1735842110000|2025-01-02 18:21:50|4037.6|4031.6|4037.7|4031.7|4037.7|4031.7|4035.7|4029.7|14
1735842120000|2025-01-02 18:22:00|4038.6|4032.6|4037.7|4031.7|4038.6|4032.6|4037.7|4031.7|24
1735842130000|2025-01-02 18:22:10|4037.2|4031.2|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|1
1735842140000|2025-01-02 18:22:20|4036.7|4030.7|4036.2|4030.2|4036.7|4030.7|4036.2|4030.2|5
1735842150000|2025-01-02 18:22:30|4035.7|4029.7|4034.2|4028.2|4035.7|4029.7|4034.2|4028.2|9
1735842160000|2025-01-02 18:22:40|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4034.2|4028.2|2
1735842170000|2025-01-02 18:22:50|4033.8|4027.8|4033.7|4027.7|4033.8|4027.8|4033.7|4027.7|1
1735842180000|2025-01-02 18:23:00|4032.7|4026.7|4032.7|4026.7|4033.6|4027.6|4031.7|4025.7|37
1735842190000|2025-01-02 18:23:10|4032.6|4026.6|4033.7|4027.7|4033.7|4027.7|4032.2|4026.2|9
1735842200000|2025-01-02 18:23:20|4033.2|4027.2|4031.7|4025.7|4033.2|4027.2|4031.7|4025.7|4
1735842210000|2025-01-02 18:23:30|||||||||1
1735842220000|2025-01-02 18:23:40|4031.6|4025.6|4030.7|4024.7|4031.6|4025.6|4030.6|4024.6|14
1735842230000|2025-01-02 18:23:50|4030.6|4024.6|4029.7|4023.7|4030.6|4024.6|4028.7|4022.7|6
1735842240000|2025-01-02 18:24:00|4029.6|4023.6|4027.7|4021.7|4030.7|4024.7|4027.7|4021.7|38
1735842250000|2025-01-02 18:24:10|||||||||2
1735842260000|2025-01-02 18:24:20|||||||||8
1735842270000|2025-01-02 18:24:30|4028.2|4022.2|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|28
1735842280000|2025-01-02 18:24:40|4028.2|4022.2|4028.2|4022.2|4028.6|4022.6|4028.1|4022.1|6
1735842290000|2025-01-02 18:24:50|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|3
1735842300000|2025-01-02 18:25:00|4028.2|4022.2|4027.7|4021.7|4028.2|4022.2|4027.6|4021.6|20
1735842310000|2025-01-02 18:25:10|4028.7|4022.7|4033.1|4027.1|4033.1|4027.1|4028.7|4022.7|69
1735842320000|2025-01-02 18:25:20|4032.7|4026.7|4033.6|4027.6|4033.6|4027.6|4032.7|4026.7|8
1735842330000|2025-01-02 18:25:30|4034.2|4028.2|4035.2|4029.2|4035.2|4029.2|4033.7|4027.7|33
1735842340000|2025-01-02 18:25:40|4034.7|4028.7|4032.7|4026.7|4034.7|4028.7|4032.7|4026.7|15
1735842350000|2025-01-02 18:25:50|4031.7|4025.7|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|7
1735842360000|2025-01-02 18:26:00|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|6
1735842370000|2025-01-02 18:26:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|12
1735842390000|2025-01-02 18:26:30|||||||||8
1735842400000|2025-01-02 18:26:40|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|11
1735842410000|2025-01-02 18:26:50|4031.1|4025.1|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|16
1735842420000|2025-01-02 18:27:00|4031.1|4025.1|4031.7|4025.7|4031.7|4025.7|4030.7|4024.7|6
1735842430000|2025-01-02 18:27:10|4032.2|4026.2|4032.2|4026.2|4032.6|4026.6|4032.2|4026.2|3
1735842440000|2025-01-02 18:27:20|4031.7|4025.7|4031.2|4025.2|4032.2|4026.2|4030.7|4024.7|9
1735842450000|2025-01-02 18:27:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735842460000|2025-01-02 18:27:40|||||||||1
1735842470000|2025-01-02 18:27:50|||||||||1
1735842480000|2025-01-02 18:28:00|4029.2|4023.2|4026.7|4020.7|4029.2|4023.2|4026.7|4020.7|23
1735842490000|2025-01-02 18:28:10|4027.2|4021.2|4026.7|4020.7|4027.2|4021.2|4026.7|4020.7|1
1735842500000|2025-01-02 18:28:20|4027.2|4021.2|4027.2|4021.2|4027.7|4021.7|4026.7|4020.7|20
1735842510000|2025-01-02 18:28:30|4026.7|4020.7|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|8
1735842520000|2025-01-02 18:28:40|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|2
1735842530000|2025-01-02 18:28:50|4029.6|4023.6|4027.7|4021.7|4029.6|4023.6|4027.7|4021.7|8
1735842540000|2025-01-02 18:29:00|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|8
1735842550000|2025-01-02 18:29:10|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4025.2|4019.2|20
1735842560000|2025-01-02 18:29:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|11
1735842570000|2025-01-02 18:29:30|4025.2|4019.2|4025.7|4019.7|4025.7|4019.7|4024.2|4018.2|24
1735842580000|2025-01-02 18:29:40|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|3
1735842590000|2025-01-02 18:29:50|||||||||1
1735842600000|2025-01-02 18:30:00|4025.2|4019.2|4026.7|4020.7|4026.7|4020.7|4024.7|4018.7|22
1735842610000|2025-01-02 18:30:10|4026.2|4020.2|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|1
1735842620000|2025-01-02 18:30:20|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4024.7|4018.7|7
1735842630000|2025-01-02 18:30:30|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4024.7|4018.7|5
1735842640000|2025-01-02 18:30:40|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|3
1735842650000|2025-01-02 18:30:50|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|1
1735842660000|2025-01-02 18:31:00|4022.8|4016.8|4020.8|4014.8|4022.8|4016.8|4020.8|4014.8|19
1735842670000|2025-01-02 18:31:10|4019.8|4013.8|4020.3|4014.3|4020.8|4014.8|4019.8|4013.8|14
1735842680000|2025-01-02 18:31:20|4020.8|4014.8|4019.8|4013.8|4020.8|4014.8|4019.8|4013.8|9
1735842690000|2025-01-02 18:31:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|19
1735842700000|2025-01-02 18:31:40|4020.8|4014.8|4018.8|4012.8|4020.8|4014.8|4018.8|4012.8|13
1735842710000|2025-01-02 18:31:50|4017.8|4011.8|4016.8|4010.8|4018.3|4012.3|4016.8|4010.8|26
1735842720000|2025-01-02 18:32:00|4016.4|4010.4|4016.8|4010.8|4016.8|4010.8|4015.8|4009.8|55
1735842730000|2025-01-02 18:32:10|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|11
1735842740000|2025-01-02 18:32:20|||||||||8
1735842750000|2025-01-02 18:32:30|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.8|4011.8|12
1735842760000|2025-01-02 18:32:40|4018.3|4012.3|4017.8|4011.8|4018.3|4012.3|4017.8|4011.8|1
1735842770000|2025-01-02 18:32:50|4018.8|4012.8|4019.8|4013.8|4019.8|4013.8|4018.8|4012.8|29
1735842780000|2025-01-02 18:33:00|4018.8|4012.8|4019.9|4013.9|4019.9|4013.9|4018.8|4012.8|10
1735842790000|2025-01-02 18:33:10|4019.8|4013.8|4021.8|4015.8|4021.8|4015.8|4019.8|4013.8|8
1735842800000|2025-01-02 18:33:20|4021.3|4015.3|4021.3|4015.3|4022.2|4016.2|4020.9|4014.9|21
1735842820000|2025-01-02 18:33:40|4020.8|4014.8|4023.8|4017.8|4023.8|4017.8|4020.8|4014.8|12
1735842830000|2025-01-02 18:33:50|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|3
1735842840000|2025-01-02 18:34:00|4022.7|4016.7|4022.8|4016.8|4023.3|4017.3|4022.7|4016.7|15
1735842850000|2025-01-02 18:34:10|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|13
1735842860000|2025-01-02 18:34:20|4020.9|4014.9|4026.8|4020.8|4026.8|4020.8|4020.9|4014.9|124
1735842870000|2025-01-02 18:34:30|4026.7|4020.7|4025.8|4019.8|4026.7|4020.7|4025.3|4019.3|12
1735842880000|2025-01-02 18:34:40|4025.3|4019.3|4025.8|4019.8|4027.2|4021.2|4025.3|4019.3|19
1735842890000|2025-01-02 18:34:50|4025.3|4019.3|4025.7|4019.7|4025.7|4019.7|4025.3|4019.3|6
1735842900000|2025-01-02 18:35:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4023.8|4017.8|8
1735842910000|2025-01-02 18:35:10|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|7
1735842920000|2025-01-02 18:35:20|||||||||9
1735842930000|2025-01-02 18:35:30|4024.3|4018.3|4024.8|4018.8|4024.8|4018.8|4024.3|4018.3|5
1735842940000|2025-01-02 18:35:40|4025.3|4019.3|4025.8|4019.8|4025.8|4019.8|4025.2|4019.2|4
1735842950000|2025-01-02 18:35:50|4025.7|4019.7|4024.3|4018.3|4025.7|4019.7|4024.3|4018.3|7
1735842960000|2025-01-02 18:36:00|4024.7|4018.7|4023.8|4017.8|4024.7|4018.7|4023.8|4017.8|1
1735842970000|2025-01-02 18:36:10|4024.7|4018.7|4025.2|4019.2|4025.2|4019.2|4024.3|4018.3|22
1735842980000|2025-01-02 18:36:20|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|4
1735842990000|2025-01-02 18:36:30|4022.8|4016.8|4024.3|4018.3|4024.3|4018.3|4022.8|4016.8|4
1735843000000|2025-01-02 18:36:40|4024.2|4018.2|4024.8|4018.8|4024.8|4018.8|4024.2|4018.2|13
1735843010000|2025-01-02 18:36:50|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4
1735843020000|2025-01-02 18:37:00|4025.2|4019.2|4024.3|4018.3|4025.3|4019.3|4024.2|4018.2|4
1735843030000|2025-01-02 18:37:10|4024.8|4018.8|4025.3|4019.3|4025.3|4019.3|4024.8|4018.8|8
1735843040000|2025-01-02 18:37:20|4024.3|4018.3|4024.2|4018.2|4024.3|4018.3|4024.2|4018.2|1
1735843050000|2025-01-02 18:37:30|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|2
1735843060000|2025-01-02 18:37:40|4023.2|4017.2|4023.3|4017.3|4023.3|4017.3|4023.2|4017.2|1
1735843070000|2025-01-02 18:37:50|4023.2|4017.2|4021.8|4015.8|4023.3|4017.3|4021.7|4015.7|8
1735843080000|2025-01-02 18:38:00|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4018.8|4012.8|48
1735843090000|2025-01-02 18:38:10|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|5
1735843100000|2025-01-02 18:38:20|4022.8|4016.8|4023.8|4017.8|4023.8|4017.8|4022.8|4016.8|42
1735843110000|2025-01-02 18:38:30|4023.7|4017.7|4023.8|4017.8|4023.8|4017.8|4023.7|4017.7|1
1735843120000|2025-01-02 18:38:40|||||||||3
1735843130000|2025-01-02 18:38:50|||||||||8
1735843140000|2025-01-02 18:39:00|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|3
1735843150000|2025-01-02 18:39:10|4024.9|4018.9|4024.8|4018.8|4024.9|4018.9|4024.8|4018.8|0
1735843160000|2025-01-02 18:39:20|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|3
1735843170000|2025-01-02 18:39:30|4025.8|4019.8|4025.3|4019.3|4025.8|4019.8|4025.3|4019.3|3
1735843180000|2025-01-02 18:39:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735843190000|2025-01-02 18:39:50|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4
1735843200000|2025-01-02 18:40:00|4024.8|4018.8|4023.8|4017.8|4024.8|4018.8|4021.8|4015.8|44
1735843240000|2025-01-02 18:40:40|4023.9|4017.9|4022.8|4016.8|4023.9|4017.9|4022.8|4016.8|18
1735843250000|2025-01-02 18:40:50|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|2
1735843260000|2025-01-02 18:41:00|4022.8|4016.8|4021.8|4015.8|4022.8|4016.8|4021.8|4015.8|8
1735843280000|2025-01-02 18:41:20|||||||||1
1735843290000|2025-01-02 18:41:30|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|24
1735843300000|2025-01-02 18:41:40|4021.3|4015.3|4021.8|4015.8|4021.8|4015.8|4021.3|4015.3|1
1735843310000|2025-01-02 18:41:50|4022.3|4016.3|4022.8|4016.8|4022.8|4016.8|4021.9|4015.9|1
1735843320000|2025-01-02 18:42:00|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|3
1735843330000|2025-01-02 18:42:10|4022.8|4016.8|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|27
1735843340000|2025-01-02 18:42:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4021.8|4015.8|12
1735843350000|2025-01-02 18:42:30|4022.3|4016.3|4023.8|4017.8|4023.8|4017.8|4022.3|4016.3|6
1735843370000|2025-01-02 18:42:50|4024.3|4018.3|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|3
1735843380000|2025-01-02 18:43:00|4024.3|4018.3|4022.8|4016.8|4024.7|4018.7|4022.8|4016.8|9
1735843390000|2025-01-02 18:43:10|||||||||12
1735843410000|2025-01-02 18:43:30|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|5
1735843420000|2025-01-02 18:43:40|4022.8|4016.8|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|6
1735843430000|2025-01-02 18:43:50|4021.9|4015.9|4021.8|4015.8|4021.9|4015.9|4021.8|4015.8|0
1735843440000|2025-01-02 18:44:00|||||||||3
1735843450000|2025-01-02 18:44:10|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|7
1735843460000|2025-01-02 18:44:20|4023.8|4017.8|4022.8|4016.8|4023.8|4017.8|4022.8|4016.8|7
1735843470000|2025-01-02 18:44:30|4022.3|4016.3|4022.8|4016.8|4022.8|4016.8|4022.3|4016.3|1
1735843480000|2025-01-02 18:44:40|4023.7|4017.7|4023.8|4017.8|4023.8|4017.8|4023.7|4017.7|17
1735843490000|2025-01-02 18:44:50|4024.7|4018.7|4024.9|4018.9|4024.9|4018.9|4024.7|4018.7|11
1735843500000|2025-01-02 18:45:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.7|4019.7|21
1735843510000|2025-01-02 18:45:10|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4025.8|4019.8|18
1735843520000|2025-01-02 18:45:20|4025.8|4019.8|4026.8|4020.8|4026.8|4020.8|4025.7|4019.7|15
1735843550000|2025-01-02 18:45:50|4027.7|4021.7|4027.8|4021.8|4027.8|4021.8|4027.7|4021.7|5
1735843560000|2025-01-02 18:46:00|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|37
1735843570000|2025-01-02 18:46:10|4027.2|4021.2|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|0
1735843580000|2025-01-02 18:46:20|4026.7|4020.7|4028.8|4022.8|4028.8|4022.8|4026.7|4020.7|13
1735843590000|2025-01-02 18:46:30|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|12
1735843600000|2025-01-02 18:46:40|4029.7|4023.7|4030.8|4024.8|4030.8|4024.8|4029.2|4023.2|22
1735843610000|2025-01-02 18:46:50|4031.3|4025.3|4033.8|4027.8|4033.8|4027.8|4031.3|4025.3|25
1735843620000|2025-01-02 18:47:00|4034.3|4028.3|4032.7|4026.7|4034.3|4028.3|4031.8|4025.8|34
1735843630000|2025-01-02 18:47:10|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|3
1735843640000|2025-01-02 18:47:20|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|11
1735843650000|2025-01-02 18:47:30|4033.2|4027.2|4033.8|4027.8|4033.8|4027.8|4032.8|4026.8|5
1735843660000|2025-01-02 18:47:40|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|7
1735843670000|2025-01-02 18:47:50|4032.2|4026.2|4032.2|4026.2|4032.3|4026.3|4032.2|4026.2|0
1735843680000|2025-01-02 18:48:00|4031.8|4025.8|4032.3|4026.3|4032.3|4026.3|4031.8|4025.8|5
1735843690000|2025-01-02 18:48:10|4032.2|4026.2|4031.8|4025.8|4032.7|4026.7|4031.8|4025.8|9
1735843700000|2025-01-02 18:48:20|4032.8|4026.8|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|19
1735843710000|2025-01-02 18:48:30|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|1
1735843720000|2025-01-02 18:48:40|4032.8|4026.8|4031.8|4025.8|4032.8|4026.8|4031.8|4025.8|20
1735843730000|2025-01-02 18:48:50|4030.8|4024.8|4030.8|4024.8|4031.2|4025.2|4030.8|4024.8|40
1735843740000|2025-01-02 18:49:00|4030.7|4024.7|4030.8|4024.8|4030.8|4024.8|4030.7|4024.7|2
1735843750000|2025-01-02 18:49:10|||||||||3
1735843760000|2025-01-02 18:49:20|4031.2|4025.2|4031.8|4025.8|4031.8|4025.8|4031.2|4025.2|4
1735843770000|2025-01-02 18:49:30|4030.8|4024.8|4029.8|4023.8|4030.8|4024.8|4029.8|4023.8|6
1735843780000|2025-01-02 18:49:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|2
1735843790000|2025-01-02 18:49:50|4030.3|4024.3|4028.8|4022.8|4030.3|4024.3|4028.8|4022.8|63
1735843800000|2025-01-02 18:50:00|4029.7|4023.7|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|16
1735843810000|2025-01-02 18:50:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|7
1735843830000|2025-01-02 18:50:30|4029.3|4023.3|4028.8|4022.8|4029.3|4023.3|4028.8|4022.8|10
1735843840000|2025-01-02 18:50:40|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|2
1735843850000|2025-01-02 18:50:50|4028.9|4022.9|4029.7|4023.7|4030.3|4024.3|4028.9|4022.9|3
1735843860000|2025-01-02 18:51:00|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4026.3|4020.3|29
1735843870000|2025-01-02 18:51:10|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.3|4022.3|0
1735843880000|2025-01-02 18:51:20|4028.7|4022.7|4028.8|4022.8|4028.8|4022.8|4027.3|4021.3|16
1735843890000|2025-01-02 18:51:30|4028.7|4022.7|4028.3|4022.3|4028.7|4022.7|4028.3|4022.3|1
1735843900000|2025-01-02 18:51:40|4027.8|4021.8|4029.8|4023.8|4029.8|4023.8|4027.8|4021.8|36
1735843910000|2025-01-02 18:51:50|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|32
1735843920000|2025-01-02 18:52:00|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4028.8|4022.8|17
1735843950000|2025-01-02 18:52:30|4028.8|4022.8|4027.3|4021.3|4028.8|4022.8|4027.2|4021.2|13
1735843960000|2025-01-02 18:52:40|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1735843970000|2025-01-02 18:52:50|4027.3|4021.3|4025.8|4019.8|4027.3|4021.3|4025.8|4019.8|4
1735843980000|2025-01-02 18:53:00|||||||||4
1735844000000|2025-01-02 18:53:20|4026.3|4020.3|4025.8|4019.8|4026.3|4020.3|4025.8|4019.8|3
1735844010000|2025-01-02 18:53:30|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|6
1735844020000|2025-01-02 18:53:40|4024.9|4018.9|4025.8|4019.8|4025.8|4019.8|4024.9|4018.9|3
1735844030000|2025-01-02 18:53:50|4026.3|4020.3|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|9
1735844040000|2025-01-02 18:54:00|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.3|4020.3|10
1735844050000|2025-01-02 18:54:10|4026.3|4020.3|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|2
1735844060000|2025-01-02 18:54:20|4027.3|4021.3|4027.8|4021.8|4027.8|4021.8|4027.3|4021.3|16
1735844070000|2025-01-02 18:54:30|||||||||7
1735844080000|2025-01-02 18:54:40|4027.7|4021.7|4027.8|4021.8|4027.8|4021.8|4027.7|4021.7|7
1735844090000|2025-01-02 18:54:50|4028.8|4022.8|4029.7|4023.7|4029.7|4023.7|4028.8|4022.8|33
1735844100000|2025-01-02 18:55:00|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|3
1735844110000|2025-01-02 18:55:10|4029.3|4023.3|4028.8|4022.8|4029.3|4023.3|4028.8|4022.8|7
1735844120000|2025-01-02 18:55:20|4028.3|4022.3|4029.8|4023.8|4029.8|4023.8|4028.3|4022.3|16
1735844130000|2025-01-02 18:55:30|4029.3|4023.3|4029.2|4023.2|4029.3|4023.3|4028.8|4022.8|2
1735844140000|2025-01-02 18:55:40|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1735844150000|2025-01-02 18:55:50|4028.7|4022.7|4027.8|4021.8|4028.7|4022.7|4027.3|4021.3|6
1735844160000|2025-01-02 18:56:00|4027.7|4021.7|4027.8|4021.8|4027.8|4021.8|4027.7|4021.7|10
1735844200000|2025-01-02 18:56:40|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|13
1735844210000|2025-01-02 18:56:50|4027.8|4021.8|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|12
1735844220000|2025-01-02 18:57:00|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|9
1735844230000|2025-01-02 18:57:10|4028.8|4022.8|4030.8|4024.8|4031.8|4025.8|4028.8|4022.8|21
1735844240000|2025-01-02 18:57:20|4031.7|4025.7|4030.8|4024.8|4031.7|4025.7|4030.7|4024.7|6
1735844250000|2025-01-02 18:57:30|4030.7|4024.7|4030.8|4024.8|4031.3|4025.3|4030.7|4024.7|1
1735844260000|2025-01-02 18:57:40|4031.8|4025.8|4031.2|4025.2|4032.8|4026.8|4030.8|4024.8|75
1735844270000|2025-01-02 18:57:50|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4030.8|4024.8|3
1735844280000|2025-01-02 18:58:00|4030.8|4024.8|4030.8|4024.8|4031.8|4025.8|4030.8|4024.8|3
1735844290000|2025-01-02 18:58:10|||||||||1
1735844320000|2025-01-02 18:58:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|9
1735844330000|2025-01-02 18:58:50|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|17
1735844340000|2025-01-02 18:59:00|||||||||2
1735844350000|2025-01-02 18:59:10|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4028.8|4022.8|10
1735844360000|2025-01-02 18:59:20|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|2
1735844370000|2025-01-02 18:59:30|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4028.9|4022.9|11
1735844390000|2025-01-02 18:59:50|4028.7|4022.7|4028.8|4022.8|4028.8|4022.8|4028.7|4022.7|42
1735844400000|2025-01-02 19:00:00|||||||||3
1735844410000|2025-01-02 19:00:10|4029.3|4023.3|4030.8|4024.8|4030.8|4024.8|4028.9|4022.9|13
1735844420000|2025-01-02 19:00:20|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|8
1735844430000|2025-01-02 19:00:30|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|7
1735844440000|2025-01-02 19:00:40|4028.8|4022.8|4030.3|4024.3|4030.3|4024.3|4028.8|4022.8|13
1735844450000|2025-01-02 19:00:50|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1735844460000|2025-01-02 19:01:00|4028.8|4022.8|4027.8|4021.8|4028.8|4022.8|4027.8|4021.8|12
1735844470000|2025-01-02 19:01:10|4026.8|4020.8|4024.8|4018.8|4026.8|4020.8|4024.8|4018.8|27
1735844480000|2025-01-02 19:01:20|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|10
1735844490000|2025-01-02 19:01:30|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|7
1735844500000|2025-01-02 19:01:40|||||||||4
1735844510000|2025-01-02 19:01:50|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|10
1735844520000|2025-01-02 19:02:00|4026.3|4020.3|4028.8|4022.8|4028.8|4022.8|4026.3|4020.3|26
1735844530000|2025-01-02 19:02:10|4029.7|4023.7|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|8
1735844540000|2025-01-02 19:02:20|4030.3|4024.3|4031.8|4025.8|4031.8|4025.8|4030.3|4024.3|6
1735844550000|2025-01-02 19:02:30|||||||||9
1735844560000|2025-01-02 19:02:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.7|4027.7|31
1735844580000|2025-01-02 19:03:00|4033.7|4027.7|4033.7|4027.7|4033.8|4027.8|4033.7|4027.7|24
1735844590000|2025-01-02 19:03:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|10
1735844600000|2025-01-02 19:03:20|4031.8|4025.8|4030.8|4024.8|4031.8|4025.8|4030.7|4024.7|10
1735844620000|2025-01-02 19:03:40|4030.7|4024.7|4029.8|4023.8|4030.7|4024.7|4029.7|4023.7|15
1735844630000|2025-01-02 19:03:50|||||||||4
1735844640000|2025-01-02 19:04:00|4028.8|4022.8|4029.8|4023.8|4029.8|4023.8|4028.8|4022.8|32
1735844650000|2025-01-02 19:04:10|||||||||3
1735844660000|2025-01-02 19:04:20|||||||||9
1735844670000|2025-01-02 19:04:30|4028.8|4022.8|4026.7|4020.7|4028.8|4022.8|4026.7|4020.7|20
1735844680000|2025-01-02 19:04:40|4026.3|4020.3|4026.8|4020.8|4027.3|4021.3|4025.8|4019.8|14
1735844690000|2025-01-02 19:04:50|||||||||3
1735844700000|2025-01-02 19:05:00|4027.7|4021.7|4027.8|4021.8|4027.8|4021.8|4027.7|4021.7|25
1735844710000|2025-01-02 19:05:10|4027.7|4021.7|4026.8|4020.8|4027.7|4021.7|4026.8|4020.8|10
1735844720000|2025-01-02 19:05:20|4026.3|4020.3|4025.8|4019.8|4026.8|4020.8|4025.3|4019.3|4
1735844730000|2025-01-02 19:05:30|4025.7|4019.7|4025.8|4019.8|4025.8|4019.8|4024.8|4018.8|22
1735844750000|2025-01-02 19:05:50|4025.7|4019.7|4025.8|4019.8|4025.8|4019.8|4025.7|4019.7|2
1735844760000|2025-01-02 19:06:00|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|12
1735844770000|2025-01-02 19:06:10|||||||||7
1735844780000|2025-01-02 19:06:20|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1735844790000|2025-01-02 19:06:30|4025.7|4019.7|4025.8|4019.8|4025.8|4019.8|4025.7|4019.7|1
1735844800000|2025-01-02 19:06:40|4025.7|4019.7|4024.8|4018.8|4025.7|4019.7|4024.8|4018.8|15
1735844810000|2025-01-02 19:06:50|4023.8|4017.8|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|6
1735844820000|2025-01-02 19:07:00|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.7|4016.7|13
1735844840000|2025-01-02 19:07:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|1
1735844850000|2025-01-02 19:07:30|4023.3|4017.3|4023.8|4017.8|4023.8|4017.8|4022.8|4016.8|9
1735844860000|2025-01-02 19:07:40|4024.7|4018.7|4024.3|4018.3|4024.8|4018.8|4024.3|4018.3|7
1735844870000|2025-01-02 19:07:50|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735844880000|2025-01-02 19:08:00|4024.7|4018.7|4022.8|4016.8|4024.7|4018.7|4022.8|4016.8|20
1735844890000|2025-01-02 19:08:10|||||||||2
1735844900000|2025-01-02 19:08:20|||||||||1
1735844910000|2025-01-02 19:08:30|4021.8|4015.8|4023.8|4017.8|4023.8|4017.8|4021.8|4015.8|16
1735844920000|2025-01-02 19:08:40|4024.8|4018.8|4023.8|4017.8|4024.8|4018.8|4023.8|4017.8|13
1735844930000|2025-01-02 19:08:50|4023.3|4017.3|4023.3|4017.3|4023.7|4017.7|4023.3|4017.3|3
1735844940000|2025-01-02 19:09:00|4025.3|4019.3|4024.7|4018.7|4025.3|4019.3|4024.7|4018.7|17
1735844950000|2025-01-02 19:09:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|3
1735844960000|2025-01-02 19:09:20|4024.7|4018.7|4026.7|4020.7|4026.8|4020.8|4024.7|4018.7|22
1735844970000|2025-01-02 19:09:30|4027.3|4021.3|4027.3|4021.3|4027.7|4021.7|4026.8|4020.8|3
1735844980000|2025-01-02 19:09:40|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1735844990000|2025-01-02 19:09:50|4026.7|4020.7|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|3
1735845000000|2025-01-02 19:10:00|4026.8|4020.8|4025.3|4019.3|4026.8|4020.8|4024.8|4018.8|62
1735845010000|2025-01-02 19:10:10|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735845020000|2025-01-02 19:10:20|4025.8|4019.8|4023.8|4017.8|4025.8|4019.8|4023.8|4017.8|15
1735845040000|2025-01-02 19:10:40|4023.7|4017.7|4022.8|4016.8|4023.7|4017.7|4022.8|4016.8|5
1735845050000|2025-01-02 19:10:50|||||||||3
1735845060000|2025-01-02 19:11:00|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|10
1735845070000|2025-01-02 19:11:10|4021.7|4015.7|4021.8|4015.8|4022.7|4016.7|4021.7|4015.7|9
1735845080000|2025-01-02 19:11:20|4022.7|4016.7|4021.8|4015.8|4022.7|4016.7|4021.8|4015.8|6
1735845090000|2025-01-02 19:11:30|||||||||5
1735845100000|2025-01-02 19:11:40|||||||||5
1735845110000|2025-01-02 19:11:50|4020.8|4014.8|4019.8|4013.8|4020.8|4014.8|4018.8|4012.8|35
1735845120000|2025-01-02 19:12:00|4019.7|4013.7|4022.3|4016.3|4022.8|4016.8|4019.7|4013.7|60
1735845130000|2025-01-02 19:12:10|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|6
1735845140000|2025-01-02 19:12:20|4023.2|4017.2|4023.8|4017.8|4023.8|4017.8|4023.2|4017.2|13
1735845150000|2025-01-02 19:12:30|||||||||5
1735845160000|2025-01-02 19:12:40|||||||||3
1735845170000|2025-01-02 19:12:50|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.8|4017.8|16
1735845180000|2025-01-02 19:13:00|4024.3|4018.3|4024.8|4018.8|4025.7|4019.7|4023.8|4017.8|20
1735845190000|2025-01-02 19:13:10|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|69
1735845200000|2025-01-02 19:13:20|4024.8|4018.8|4024.8|4018.8|4026.3|4020.3|4024.8|4018.8|24
1735845210000|2025-01-02 19:13:30|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|4
1735845220000|2025-01-02 19:13:40|4024.7|4018.7|4024.3|4018.3|4024.7|4018.7|4024.3|4018.3|19
1735845230000|2025-01-02 19:13:50|4023.8|4017.8|4024.8|4018.8|4024.8|4018.8|4023.8|4017.8|21
1735845240000|2025-01-02 19:14:00|4025.8|4019.8|4028.7|4022.7|4028.7|4022.7|4025.3|4019.3|144
1735845250000|2025-01-02 19:14:10|4029.7|4023.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|114
1735845260000|2025-01-02 19:14:20|4029.8|4023.8|4030.8|4024.8|4031.8|4025.8|4029.3|4023.3|180
1735845270000|2025-01-02 19:14:30|4032.8|4026.8|4034.8|4028.8|4034.8|4028.8|4031.8|4025.8|135
1735845280000|2025-01-02 19:14:40|4035.3|4029.3|4035.8|4029.8|4036.8|4030.8|4034.8|4028.8|161
1735845290000|2025-01-02 19:14:50|4036.8|4030.8|4036.8|4030.8|4039.3|4033.3|4036.8|4030.8|172
1735845300000|2025-01-02 19:15:00|4036.3|4030.3|4036.3|4030.3|4036.8|4030.8|4035.8|4029.8|300
1735845310000|2025-01-02 19:15:10|4035.8|4029.8|4036.3|4030.3|4036.8|4030.8|4035.8|4029.8|24
1735845320000|2025-01-02 19:15:20|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|8
1735845340000|2025-01-02 19:15:40|4035.3|4029.3|4034.8|4028.8|4035.3|4029.3|4034.8|4028.8|16
1735845350000|2025-01-02 19:15:50|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|11
1735845360000|2025-01-02 19:16:00|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4033.8|4027.8|10
1735845370000|2025-01-02 19:16:10|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|1
1735845380000|2025-01-02 19:16:20|4033.3|4027.3|4031.3|4025.3|4033.3|4027.3|4031.3|4025.3|133
1735845400000|2025-01-02 19:16:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|11
1735845410000|2025-01-02 19:16:50|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4030.8|4024.8|6
1735845420000|2025-01-02 19:17:00|4031.8|4025.8|4032.8|4026.8|4032.8|4026.8|4031.8|4025.8|21
1735845430000|2025-01-02 19:17:10|4032.3|4026.3|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|30
1735845440000|2025-01-02 19:17:20|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|2
1735845450000|2025-01-02 19:17:30|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735845460000|2025-01-02 19:17:40|4031.8|4025.8|4032.3|4026.3|4032.3|4026.3|4031.8|4025.8|6
1735845470000|2025-01-02 19:17:50|4031.8|4025.8|4032.8|4026.8|4032.8|4026.8|4031.8|4025.8|22
1735845480000|2025-01-02 19:18:00|4033.2|4027.2|4032.8|4026.8|4033.3|4027.3|4032.8|4026.8|5
1735845500000|2025-01-02 19:18:20|4033.3|4027.3|4033.8|4027.8|4033.8|4027.8|4032.8|4026.8|11
1735845530000|2025-01-02 19:18:50|4035.3|4029.3|4035.8|4029.8|4035.8|4029.8|4035.3|4029.3|17
1735845540000|2025-01-02 19:19:00|4036.3|4030.3|4036.3|4030.3|4037.2|4031.2|4036.3|4030.3|22
1735845550000|2025-01-02 19:19:10|4035.8|4029.8|4036.3|4030.3|4037.3|4031.3|4035.8|4029.8|4
1735845560000|2025-01-02 19:19:20|4036.8|4030.8|4036.3|4030.3|4037.7|4031.7|4035.8|4029.8|10
1735845570000|2025-01-02 19:19:30|4033.4|4027.4|4034.8|4028.8|4034.8|4028.8|4033.3|4027.3|24
1735845580000|2025-01-02 19:19:40|4037.9|4031.9|4037.3|4031.3|4037.9|4031.9|4036.8|4030.8|111
1735845590000|2025-01-02 19:19:50|4036.8|4030.8|4036.8|4030.8|4037.3|4031.3|4036.3|4030.3|8
1735866000000|2025-01-03 01:00:00|4038.5|4032.5|4035.4|4029.4|4041.5|4035.5|4034.5|4028.5|37
1735866010000|2025-01-03 01:00:10|4037.5|4031.5|4038|4032|4039.5|4033.5|4035.4|4029.4|44
1735866020000|2025-01-03 01:00:20|4039.5|4033.5|4036.4|4030.4|4039.5|4033.5|4036.4|4030.4|6
1735866030000|2025-01-03 01:00:30|4037.4|4031.4|4037.4|4031.4|4038|4032|4037.4|4031.4|2
1735866040000|2025-01-03 01:00:40|4036.9|4030.9|4036.5|4030.5|4036.9|4030.9|4035.4|4029.4|4
1735866050000|2025-01-03 01:00:50|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|8
1735866060000|2025-01-03 01:01:00|4038.4|4032.4|4037.4|4031.4|4038.4|4032.4|4037|4031|6
1735866070000|2025-01-03 01:01:10|||||||||2
1735866080000|2025-01-03 01:01:20|4037.5|4031.5|4038.4|4032.4|4038.5|4032.5|4037.5|4031.5|1
1735866090000|2025-01-03 01:01:30|4038|4032|4035.4|4029.4|4038.4|4032.4|4035.4|4029.4|22
1735866100000|2025-01-03 01:01:40|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|2
1735866110000|2025-01-03 01:01:50|4033.9|4027.9|4033.4|4027.4|4033.9|4027.9|4033.4|4027.4|1
1735866120000|2025-01-03 01:02:00|4033.5|4027.5|4033.4|4027.4|4033.5|4027.5|4033.4|4027.4|1
1735866130000|2025-01-03 01:02:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|0
1735866140000|2025-01-03 01:02:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.4|4027.4|0
1735866150000|2025-01-03 01:02:30|4033.9|4027.9|4033.4|4027.4|4034.9|4028.9|4033.4|4027.4|3
1735866160000|2025-01-03 01:02:40|4033.5|4027.5|4033.5|4027.5|4033.9|4027.9|4033.5|4027.5|0
1735866170000|2025-01-03 01:02:50|4033.4|4027.4|4033.5|4027.5|4033.5|4027.5|4033.4|4027.4|0
1735866180000|2025-01-03 01:03:00|4033.4|4027.4|4031.9|4025.9|4033.9|4027.9|4031.9|4025.9|2
1735866190000|2025-01-03 01:03:10|4031.5|4025.5|4029.9|4023.9|4031.5|4025.5|4029.9|4023.9|7
1735866200000|2025-01-03 01:03:20|||||||||1
1735866210000|2025-01-03 01:03:30|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|3
1735866220000|2025-01-03 01:03:40|4029.5|4023.5|4029.5|4023.5|4030.4|4024.4|4029.5|4023.5|3
1735866230000|2025-01-03 01:03:50|4029.9|4023.9|4029.5|4023.5|4029.9|4023.9|4029.5|4023.5|0
1735866250000|2025-01-03 01:04:10|4029.4|4023.4|4026.5|4020.5|4029.9|4023.9|4026.5|4020.5|520
1735866260000|2025-01-03 01:04:20|4026|4020|4026|4020|4026|4020|4026|4020|1
1735866270000|2025-01-03 01:04:30|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|2
1735866280000|2025-01-03 01:04:40|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|2
1735866290000|2025-01-03 01:04:50|4026.6|4020.6|4025.6|4019.6|4026.6|4020.6|4025.6|4019.6|4
1735866300000|2025-01-03 01:05:00|4026|4020|4026|4020|4026.6|4020.6|4025.5|4019.5|6
1735866310000|2025-01-03 01:05:10|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|1
1735866320000|2025-01-03 01:05:20|4028|4022|4027.6|4021.6|4028.5|4022.5|4027.6|4021.6|4
1735866330000|2025-01-03 01:05:30|4028|4022|4028.5|4022.5|4028.5|4022.5|4027.6|4021.6|1
1735866340000|2025-01-03 01:05:40|4028.6|4022.6|4027.6|4021.6|4028.6|4022.6|4027.5|4021.5|1
1735866350000|2025-01-03 01:05:50|4028.5|4022.5|4028.6|4022.6|4028.6|4022.6|4028|4022|1
1735866360000|2025-01-03 01:06:00|4029|4023|4031|4025|4031|4025|4029|4023|5
1735866370000|2025-01-03 01:06:10|4031.6|4025.6|4032.5|4026.5|4032.6|4026.6|4031.6|4025.6|2
1735866380000|2025-01-03 01:06:20|4032.6|4026.6|4033|4027|4033|4027|4032.6|4026.6|1
1735866390000|2025-01-03 01:06:30|4032.6|4026.6|4032.6|4026.6|4033.6|4027.6|4032.6|4026.6|1
1735866400000|2025-01-03 01:06:40|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735866410000|2025-01-03 01:06:50|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|1
1735866420000|2025-01-03 01:07:00|4032|4026|4032|4026|4032.5|4026.5|4032|4026|1
1735866430000|2025-01-03 01:07:10|4031.6|4025.6|4031.5|4025.5|4031.6|4025.6|4031.5|4025.5|0
1735866450000|2025-01-03 01:07:30|4031.6|4025.6|4031.5|4025.5|4031.6|4025.6|4031.5|4025.5|0
1735866460000|2025-01-03 01:07:40|4031|4025|4033|4027|4033.1|4027.1|4031|4025|4
1735866470000|2025-01-03 01:07:50|4032.6|4026.6|4032.6|4026.6|4033|4027|4032.6|4026.6|0
1735866480000|2025-01-03 01:08:00|4033|4027|4032.6|4026.6|4033|4027|4032.5|4026.5|1
1735866490000|2025-01-03 01:08:10|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|0
1735866500000|2025-01-03 01:08:20|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1735866510000|2025-01-03 01:08:30|4031|4025|4031|4025|4031.5|4025.5|4031|4025|0
1735866520000|2025-01-03 01:08:40|4031.5|4025.5|4030.5|4024.5|4031.5|4025.5|4030.5|4024.5|0
1735866540000|2025-01-03 01:09:00|4030.6|4024.6|4030.5|4024.5|4030.6|4024.6|4030.5|4024.5|0
1735866550000|2025-01-03 01:09:10|4030.6|4024.6|4031.6|4025.6|4031.6|4025.6|4030.6|4024.6|2
1735866560000|2025-01-03 01:09:20|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|1
1735866580000|2025-01-03 01:09:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1735866600000|2025-01-03 01:10:00|4031.5|4025.5|4030|4024|4031.5|4025.5|4030|4024|1
1735866610000|2025-01-03 01:10:10|4029.5|4023.5|4030.5|4024.5|4030.6|4024.6|4029.5|4023.5|1
1735866630000|2025-01-03 01:10:30|4030.9|4024.9|4032.5|4026.5|4032.5|4026.5|4030.9|4024.9|3
1735866640000|2025-01-03 01:10:40|||||||||2
1735866680000|2025-01-03 01:11:20|4032|4026|4031.6|4025.6|4032|4026|4031.6|4025.6|1
1735866700000|2025-01-03 01:11:40|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|0
1735866710000|2025-01-03 01:11:50|4033|4027|4032.5|4026.5|4033|4027|4032.5|4026.5|1
1735866740000|2025-01-03 01:12:20|4033|4027|4033|4027|4033|4027|4033|4027|0
1735866750000|2025-01-03 01:12:30|4032.9|4026.9|4032.5|4026.5|4032.9|4026.9|4032.5|4026.5|2
1735866770000|2025-01-03 01:12:50|4032|4026|4031.6|4025.6|4032|4026|4031.5|4025.5|1
1735866780000|2025-01-03 01:13:00|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031|4025|1
1735866790000|2025-01-03 01:13:10|4032|4026|4032|4026|4032|4026|4032|4026|0
1735866800000|2025-01-03 01:13:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735866810000|2025-01-03 01:13:30|4032.9|4026.9|4032.5|4026.5|4032.9|4026.9|4032.5|4026.5|1
1735866820000|2025-01-03 01:13:40|4033|4027|4033.5|4027.5|4033.6|4027.6|4033|4027|1
1735866830000|2025-01-03 01:13:50|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4
1735866850000|2025-01-03 01:14:10|4034.5|4028.5|4035.6|4029.6|4035.6|4029.6|4034.5|4028.5|0
1735866860000|2025-01-03 01:14:20|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|4
1735866870000|2025-01-03 01:14:30|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1735866880000|2025-01-03 01:14:40|4035.5|4029.5|4035.6|4029.6|4035.6|4029.6|4035|4029|1
1735866890000|2025-01-03 01:14:50|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1735866900000|2025-01-03 01:15:00|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|1
1735866920000|2025-01-03 01:15:20|4035|4029|4035|4029|4035|4029|4034.6|4028.6|0
1735866930000|2025-01-03 01:15:30|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|1
1735866940000|2025-01-03 01:15:40|4034.6|4028.6|4035|4029|4035|4029|4034.6|4028.6|0
1735866960000|2025-01-03 01:16:00|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|1
1735866970000|2025-01-03 01:16:10|4034|4028|4032.6|4026.6|4034|4028|4032.6|4026.6|6
1735866980000|2025-01-03 01:16:20|||||||||1
1735867000000|2025-01-03 01:16:40|4032.5|4026.5|4032.6|4026.6|4032.6|4026.6|4032.5|4026.5|1
1735867010000|2025-01-03 01:16:50|||||||||1
1735867020000|2025-01-03 01:17:00|4033|4027|4033.5|4027.5|4033.6|4027.6|4033|4027|1
1735867030000|2025-01-03 01:17:10|4033.6|4027.6|4033.6|4027.6|4034|4028|4033.6|4027.6|0
1735867040000|2025-01-03 01:17:20|4034|4028|4034.6|4028.6|4034.6|4028.6|4033.6|4027.6|14
1735867050000|2025-01-03 01:17:30|4035|4029|4035.1|4029.1|4035.1|4029.1|4035|4029|0
1735867060000|2025-01-03 01:17:40|4035|4029|4036|4030|4036|4030|4035|4029|2
1735867080000|2025-01-03 01:18:00|4035.6|4029.6|4035.5|4029.5|4035.6|4029.6|4035.5|4029.5|1
1735867090000|2025-01-03 01:18:10|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|1
1735867100000|2025-01-03 01:18:20|4035|4029|4034.6|4028.6|4035|4029|4034.6|4028.6|0
1735867110000|2025-01-03 01:18:30|4035.5|4029.5|4034.6|4028.6|4035.5|4029.5|4034.6|4028.6|0
1735867120000|2025-01-03 01:18:40|4035|4029|4034.6|4028.6|4035|4029|4034.6|4028.6|1
1735867130000|2025-01-03 01:18:50|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1735867140000|2025-01-03 01:19:00|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1735867150000|2025-01-03 01:19:10|4035|4029|4035|4029|4035|4029|4035|4029|0
1735867160000|2025-01-03 01:19:20|4034.6|4028.6|4035.5|4029.5|4035.5|4029.5|4034.6|4028.6|1
1735867200000|2025-01-03 01:20:00|4035.6|4029.6|4036|4030|4036|4030|4035.5|4029.5|0
1735867210000|2025-01-03 01:20:10|4035.6|4029.6|4035.5|4029.5|4035.6|4029.6|4035.5|4029.5|1
1735867220000|2025-01-03 01:20:20|4036|4030|4036.5|4030.5|4036.5|4030.5|4036|4030|0
1735867230000|2025-01-03 01:20:30|||||||||1
1735867270000|2025-01-03 01:21:10|4035.6|4029.6|4035.5|4029.5|4035.6|4029.6|4035.5|4029.5|1
1735867280000|2025-01-03 01:21:20|4035.4|4029.4|4034.5|4028.5|4035.4|4029.4|4034.5|4028.5|0
1735867290000|2025-01-03 01:21:30|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|0
1735867310000|2025-01-03 01:21:50|4035.5|4029.5|4034.5|4028.5|4035.5|4029.5|4034.5|4028.5|1
1735867320000|2025-01-03 01:22:00|4035.4|4029.4|4034.5|4028.5|4035.5|4029.5|4034.5|4028.5|0
1735867340000|2025-01-03 01:22:20|4035|4029|4035|4029|4035|4029|4035|4029|0
1735867350000|2025-01-03 01:22:30|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|0
1735867360000|2025-01-03 01:22:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1735867370000|2025-01-03 01:22:50|4034.9|4028.9|4035|4029|4035|4029|4034.9|4028.9|0
1735867380000|2025-01-03 01:23:00|||||||||1
1735867390000|2025-01-03 01:23:10|4034.5|4028.5|4033.5|4027.5|4034.5|4028.5|4033.5|4027.5|4
1735867400000|2025-01-03 01:23:20|4033.1|4027.1|4032.6|4026.6|4033.1|4027.1|4032.6|4026.6|3
1735867410000|2025-01-03 01:23:30|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735867420000|2025-01-03 01:23:40|4032|4026|4032|4026|4032|4026|4032|4026|1
1735867430000|2025-01-03 01:23:50|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735867440000|2025-01-03 01:24:00|4032|4026|4032|4026|4032|4026|4032|4026|0
1735867450000|2025-01-03 01:24:10|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|2
1735867460000|2025-01-03 01:24:20|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|1
1735867480000|2025-01-03 01:24:40|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|1
1735867490000|2025-01-03 01:24:50|4033|4027|4033|4027|4033|4027|4033|4027|0
1735867500000|2025-01-03 01:25:00|4032.6|4026.6|4034.5|4028.5|4034.5|4028.5|4032.6|4026.6|5
1735867510000|2025-01-03 01:25:10|4033.5|4027.5|4034.5|4028.5|4034.5|4028.5|4033.5|4027.5|0
1735867520000|2025-01-03 01:25:20|4033.6|4027.6|4033.5|4027.5|4033.6|4027.6|4033.5|4027.5|0
1735867530000|2025-01-03 01:25:30|||||||||1
1735867540000|2025-01-03 01:25:40|4033|4027|4033.5|4027.5|4033.5|4027.5|4033|4027|0
1735867560000|2025-01-03 01:26:00|4034|4028|4034|4028|4034|4028|4034|4028|0
1735867570000|2025-01-03 01:26:10|4033.6|4027.6|4033.5|4027.5|4033.6|4027.6|4033.5|4027.5|0
1735867610000|2025-01-03 01:26:50|4034|4028|4033.5|4027.5|4034.5|4028.5|4033.5|4027.5|2
1735867630000|2025-01-03 01:27:10|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1735867640000|2025-01-03 01:27:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735867680000|2025-01-03 01:28:00|4033|4027|4033|4027|4033.5|4027.5|4033|4027|1
1735867690000|2025-01-03 01:28:10|4032.6|4026.6|4032|4026|4032.6|4026.6|4032|4026|1
1735867700000|2025-01-03 01:28:20|4031.6|4025.6|4031.5|4025.5|4031.6|4025.6|4031.5|4025.5|0
1735867710000|2025-01-03 01:28:30|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|0
1735867730000|2025-01-03 01:28:50|4030|4024|4031.5|4025.5|4031.5|4025.5|4030|4024|5
1735867750000|2025-01-03 01:29:10|4031|4025|4032|4026|4032|4026|4031|4025|4
1735867760000|2025-01-03 01:29:20|4032.5|4026.5|4034|4028|4034|4028|4032.5|4026.5|2
1735867770000|2025-01-03 01:29:30|4034.6|4028.6|4034.5|4028.5|4034.6|4028.6|4034.5|4028.5|1
1735867790000|2025-01-03 01:29:50|4034|4028|4034|4028|4034.5|4028.5|4034|4028|0
1735867800000|2025-01-03 01:30:00|4034.1|4028.1|4036.1|4030.1|4036.1|4030.1|4034.1|4028.1|6
1735867810000|2025-01-03 01:30:10|||||||||2
1735867850000|2025-01-03 01:30:50|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|101
1735867860000|2025-01-03 01:31:00|4036.1|4030.1|4035.9|4029.9|4036.1|4030.1|4035.9|4029.9|1
1735867870000|2025-01-03 01:31:10|4036|4030|4035.9|4029.9|4036|4030|4035.9|4029.9|0
1735867880000|2025-01-03 01:31:20|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|3
1735867900000|2025-01-03 01:31:40|4037|4031|4036.9|4030.9|4037|4031|4036.9|4030.9|0
1735867910000|2025-01-03 01:31:50|||||||||7
1735867930000|2025-01-03 01:32:10|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1735867940000|2025-01-03 01:32:20|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1735867950000|2025-01-03 01:32:30|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|0
1735867960000|2025-01-03 01:32:40|||||||||13
1735867970000|2025-01-03 01:32:50|4037|4031|4037.4|4031.4|4037.5|4031.5|4037|4031|1
1735867980000|2025-01-03 01:33:00|4037|4031|4036.9|4030.9|4037|4031|4036.9|4030.9|0
1735868010000|2025-01-03 01:33:30|||||||||3
1735868030000|2025-01-03 01:33:50|4037.1|4031.1|4038|4032|4038|4032|4037.1|4031.1|1
1735868040000|2025-01-03 01:34:00|4037.9|4031.9|4038.9|4032.9|4038.9|4032.9|4037.9|4031.9|9
1735868050000|2025-01-03 01:34:10|4039|4033|4039|4033|4039|4033|4039|4033|0
1735868060000|2025-01-03 01:34:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1735868100000|2025-01-03 01:35:00|4039|4033|4040|4034|4040|4034|4039|4033|2
1735868120000|2025-01-03 01:35:20|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|4040.9|4034.9|2
1735868140000|2025-01-03 01:35:40|||||||||1
1735868150000|2025-01-03 01:35:50|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|1
1735868170000|2025-01-03 01:36:10|4039.8|4033.8|4038.5|4032.5|4039.8|4033.8|4038.5|4032.5|1
1735868180000|2025-01-03 01:36:20|4038.4|4032.4|4037.9|4031.9|4038.4|4032.4|4037.9|4031.9|0
1735868210000|2025-01-03 01:36:50|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1735868230000|2025-01-03 01:37:10|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|0
1735868240000|2025-01-03 01:37:20|4040.8|4034.8|4040|4034|4040.8|4034.8|4040|4034|20
1735868270000|2025-01-03 01:37:50|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1735868280000|2025-01-03 01:38:00|4040|4034|4040|4034|4040|4034|4040|4034|0
1735868290000|2025-01-03 01:38:10|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|3
1735868300000|2025-01-03 01:38:20|4037.5|4031.5|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1735868340000|2025-01-03 01:39:00|4038|4032|4038.5|4032.5|4038.5|4032.5|4038|4032|1
1735868350000|2025-01-03 01:39:10|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1735868400000|2025-01-03 01:40:00|4038.5|4032.5|4037.5|4031.5|4038.5|4032.5|4037.5|4031.5|0
1735868410000|2025-01-03 01:40:10|4038|4032|4038.4|4032.4|4038.5|4032.5|4038|4032|0
1735868430000|2025-01-03 01:40:30|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1735868440000|2025-01-03 01:40:40|4039|4033|4039|4033|4039|4033|4039|4033|0
1735868450000|2025-01-03 01:40:50|||||||||1
1735868460000|2025-01-03 01:41:00|||||||||1
1735868480000|2025-01-03 01:41:20|4040|4034|4040|4034|4040|4034|4040|4034|3
1735868500000|2025-01-03 01:41:40|4039|4033|4038.5|4032.5|4039.5|4033.5|4038.5|4032.5|1
1735868520000|2025-01-03 01:42:00|4038|4032|4038|4032|4038|4032|4038|4032|0
1735868540000|2025-01-03 01:42:20|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|1
1735868580000|2025-01-03 01:43:00|4038|4032|4038.5|4032.5|4038.5|4032.5|4038|4032|0
1735868610000|2025-01-03 01:43:30|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1735868620000|2025-01-03 01:43:40|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|0
1735868640000|2025-01-03 01:44:00|4037|4031|4037.5|4031.5|4037.5|4031.5|4037|4031|1
1735868670000|2025-01-03 01:44:30|4038|4032|4038|4032|4038|4032|4038|4032|0
1735868720000|2025-01-03 01:45:20|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|1
1735868740000|2025-01-03 01:45:40|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|0
1735868780000|2025-01-03 01:46:20|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1735868820000|2025-01-03 01:47:00|4038|4032|4038|4032|4038|4032|4038|4032|1
1735868830000|2025-01-03 01:47:10|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|2
1735868840000|2025-01-03 01:47:20|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|1
1735868860000|2025-01-03 01:47:40|4038|4032|4038|4032|4038|4032|4038|4032|0
1735868870000|2025-01-03 01:47:50|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1735868890000|2025-01-03 01:48:10|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037|4031|0
1735868920000|2025-01-03 01:48:40|4037|4031|4037|4031|4037|4031|4037|4031|0
1735868930000|2025-01-03 01:48:50|||||||||2
1735868940000|2025-01-03 01:49:00|4035.5|4029.5|4034.5|4028.5|4035.5|4029.5|4034.5|4028.5|3
1735868960000|2025-01-03 01:49:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1735868970000|2025-01-03 01:49:30|4034|4028|4034|4028|4034|4028|4034|4028|0
1735868990000|2025-01-03 01:49:50|4033.5|4027.5|4034|4028|4034|4028|4033.5|4027.5|2
1735869000000|2025-01-03 01:50:00|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|3
1735869040000|2025-01-03 01:50:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|2
1735869060000|2025-01-03 01:51:00|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|1
1735869090000|2025-01-03 01:51:30|4035|4029|4036.5|4030.5|4036.5|4030.5|4035|4029|2
1735869130000|2025-01-03 01:52:10|4037|4031|4037|4031|4037|4031|4037|4031|0
1735869140000|2025-01-03 01:52:20|4035.1|4029.1|4035.5|4029.5|4035.5|4029.5|4035.1|4029.1|1
1735869180000|2025-01-03 01:53:00|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1735869190000|2025-01-03 01:53:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1735869240000|2025-01-03 01:54:00|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1735869250000|2025-01-03 01:54:10|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|1
1735869280000|2025-01-03 01:54:40|4035|4029|4035|4029|4035|4029|4035|4029|0
1735869300000|2025-01-03 01:55:00|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|2
1735869310000|2025-01-03 01:55:10|4035.5|4029.5|4036|4030|4036|4030|4035.5|4029.5|0
1735869320000|2025-01-03 01:55:20|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|1
1735869340000|2025-01-03 01:55:40|4036|4030|4036|4030|4036|4030|4035.5|4029.5|0
1735869360000|2025-01-03 01:56:00|4035|4029|4034.5|4028.5|4035|4029|4034|4028|2
1735869370000|2025-01-03 01:56:10|4034|4028|4033.5|4027.5|4034|4028|4033.5|4027.5|1
1735869400000|2025-01-03 01:56:40|4034|4028|4033.5|4027.5|4034|4028|4033.5|4027.5|0
1735869420000|2025-01-03 01:57:00|4034|4028|4034.5|4028.5|4035|4029|4034|4028|2
1735869430000|2025-01-03 01:57:10|4035|4029|4035|4029|4035|4029|4035|4029|0
1735869440000|2025-01-03 01:57:20|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1735869450000|2025-01-03 01:57:30|4034.4|4028.4|4034.5|4028.5|4034.5|4028.5|4034.4|4028.4|2
1735869460000|2025-01-03 01:57:40|4035|4029|4035|4029|4035|4029|4035|4029|3
1735869490000|2025-01-03 01:58:10|4033|4027|4033|4027|4033|4027|4033|4027|1
1735869500000|2025-01-03 01:58:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735869510000|2025-01-03 01:58:30|4032.4|4026.4|4032.5|4026.5|4032.5|4026.5|4032.4|4026.4|0
1735869520000|2025-01-03 01:58:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1735869530000|2025-01-03 01:58:50|4032.5|4026.5|4032.4|4026.4|4033|4027|4032|4026|0
1735869540000|2025-01-03 01:59:00|4032|4026|4032|4026|4032|4026|4032|4026|0
1735869550000|2025-01-03 01:59:10|4031|4025|4031|4025|4031|4025|4031|4025|3
1735869560000|2025-01-03 01:59:20|4030.9|4024.9|4030|4024|4030.9|4024.9|4030|4024|4
1735869570000|2025-01-03 01:59:30|4029.4|4023.4|4028.5|4022.5|4029.4|4023.4|4028.5|4022.5|2
1735869590000|2025-01-03 01:59:50|4028|4022|4028|4022|4028|4022|4028|4022|0
1735869600000|2025-01-03 02:00:00|4027.5|4021.5|4028|4022|4028|4022|4027.5|4021.5|4
1735869610000|2025-01-03 02:00:10|||||||||1
1735869620000|2025-01-03 02:00:20|4029|4023|4029|4023|4029|4023|4029|4023|5
1735869650000|2025-01-03 02:00:50|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|11
1735869670000|2025-01-03 02:01:10|4026|4020|4026|4020|4026|4020|4026|4020|0
1735869680000|2025-01-03 02:01:20|||||||||4
1735869690000|2025-01-03 02:01:30|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|22
1735869700000|2025-01-03 02:01:40|4025.5|4019.5|4025.4|4019.4|4025.5|4019.5|4025.4|4019.4|1
1735869710000|2025-01-03 02:01:50|4025|4019|4023|4017|4025|4019|4023|4017|6
1735869720000|2025-01-03 02:02:00|4023.4|4017.4|4023|4017|4023.4|4017.4|4023|4017|1
1735869730000|2025-01-03 02:02:10|4023.4|4017.4|4022.4|4016.4|4023.9|4017.9|4022.4|4016.4|3
1735869750000|2025-01-03 02:02:30|4022.9|4016.9|4022.4|4016.4|4023|4017|4022.4|4016.4|4
1735869760000|2025-01-03 02:02:40|4021.9|4015.9|4022.5|4016.5|4023|4017|4021.9|4015.9|8
1735869770000|2025-01-03 02:02:50|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1735869780000|2025-01-03 02:03:00|4022.5|4016.5|4022.4|4016.4|4022.5|4016.5|4022.4|4016.4|0
1735869790000|2025-01-03 02:03:10|4022|4016|4021.9|4015.9|4022.4|4016.4|4021.9|4015.9|4
1735869800000|2025-01-03 02:03:20|4022|4016|4021.9|4015.9|4022|4016|4021.9|4015.9|10
1735869810000|2025-01-03 02:03:30|4022|4016|4022|4016|4022|4016|4022|4016|1
1735869820000|2025-01-03 02:03:40|4022.5|4016.5|4022.5|4016.5|4023|4017|4022.5|4016.5|1
1735869830000|2025-01-03 02:03:50|4023|4017|4024|4018|4024|4018|4023|4017|3
1735869840000|2025-01-03 02:04:00|4024.5|4018.5|4025.5|4019.5|4025.5|4019.5|4024.5|4018.5|2
1735869850000|2025-01-03 02:04:10|4024.5|4018.5|4024|4018|4025|4019|4023.5|4017.5|7
1735869860000|2025-01-03 02:04:20|4026|4020|4027|4021|4027|4021|4025.5|4019.5|35
1735869870000|2025-01-03 02:04:30|4027.4|4021.4|4027|4021|4027.5|4021.5|4026.5|4020.5|2
1735869880000|2025-01-03 02:04:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1735869890000|2025-01-03 02:04:50|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|1
1735869900000|2025-01-03 02:05:00|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029|4023|1
1735869910000|2025-01-03 02:05:10|4030|4024|4030|4024|4030|4024|4030|4024|0
1735869920000|2025-01-03 02:05:20|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.4|4023.4|3
1735869930000|2025-01-03 02:05:30|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1735869940000|2025-01-03 02:05:40|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|5
1735869950000|2025-01-03 02:05:50|4031|4025|4031|4025|4031|4025|4031|4025|1
1735869960000|2025-01-03 02:06:00|4030.5|4024.5|4030.4|4024.4|4030.5|4024.5|4029.5|4023.5|3
1735869970000|2025-01-03 02:06:10|4030.5|4024.5|4028.5|4022.5|4030.5|4024.5|4028.5|4022.5|7
1735869980000|2025-01-03 02:06:20|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|0
1735869990000|2025-01-03 02:06:30|4028|4022|4029.5|4023.5|4029.5|4023.5|4028|4022|1
1735870000000|2025-01-03 02:06:40|4029|4023|4029|4023|4029|4023|4029|4023|1
1735870010000|2025-01-03 02:06:50|4028.5|4022.5|4029|4023|4029|4023|4028.5|4022.5|0
1735870020000|2025-01-03 02:07:00|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|0
1735870030000|2025-01-03 02:07:10|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029|4023|1
1735870040000|2025-01-03 02:07:20|4029.4|4023.4|4028.5|4022.5|4029.5|4023.5|4028.5|4022.5|2
1735870050000|2025-01-03 02:07:30|4028.4|4022.4|4028.5|4022.5|4028.5|4022.5|4028|4022|2
1735870070000|2025-01-03 02:07:50|4029|4023|4030|4024|4030|4024|4029|4023|0
1735870080000|2025-01-03 02:08:00|4029|4023|4029.5|4023.5|4030|4024|4029|4023|2
1735870090000|2025-01-03 02:08:10|4028.6|4022.6|4028.1|4022.1|4028.6|4022.6|4028.1|4022.1|4
1735870100000|2025-01-03 02:08:20|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|1
1735870120000|2025-01-03 02:08:40|4028|4022|4028.5|4022.5|4028.5|4022.5|4028|4022|1
1735870140000|2025-01-03 02:09:00|4029|4023|4030|4024|4030|4024|4029|4023|0
1735870150000|2025-01-03 02:09:10|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1735870160000|2025-01-03 02:09:20|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|4
1735870170000|2025-01-03 02:09:30|4031|4025|4030.5|4024.5|4031|4025|4030.5|4024.5|0
1735870200000|2025-01-03 02:10:00|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1735870220000|2025-01-03 02:10:20|4030|4024|4030.5|4024.5|4030.5|4024.5|4030|4024|0
1735870230000|2025-01-03 02:10:30|4031|4025|4031|4025|4031|4025|4031|4025|0
1735870260000|2025-01-03 02:11:00|4030.5|4024.5|4032.5|4026.5|4033|4027|4030.5|4024.5|3
1735870270000|2025-01-03 02:11:10|4033|4027|4033|4027|4033|4027|4033|4027|0
1735870280000|2025-01-03 02:11:20|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1735870290000|2025-01-03 02:11:30|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|1
1735870300000|2025-01-03 02:11:40|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|0
1735870310000|2025-01-03 02:11:50|4032|4026|4032|4026|4032.5|4026.5|4031.5|4025.5|0
1735870320000|2025-01-03 02:12:00|4031.6|4025.6|4031.5|4025.5|4031.6|4025.6|4031.4|4025.4|0
1735870330000|2025-01-03 02:12:10|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|0
1735870340000|2025-01-03 02:12:20|4032|4026|4031.5|4025.5|4032|4026|4031.5|4025.5|0
1735870350000|2025-01-03 02:12:30|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|0
1735870360000|2025-01-03 02:12:40|4033|4027|4033.5|4027.5|4033.5|4027.5|4033|4027|4
1735870380000|2025-01-03 02:13:00|4033.6|4027.6|4034|4028|4034|4028|4033.6|4027.6|0
1735870390000|2025-01-03 02:13:10|4034.5|4028.5|4036|4030|4036|4030|4034.5|4028.5|7
1735870420000|2025-01-03 02:13:40|4037|4031|4038|4032|4038|4032|4037|4031|7
1735870430000|2025-01-03 02:13:50|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|7
1735870440000|2025-01-03 02:14:00|4038|4032|4037.5|4031.5|4038.5|4032.5|4037.5|4031.5|1
1735870450000|2025-01-03 02:14:10|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|0
1735870460000|2025-01-03 02:14:20|4038|4032|4038.4|4032.4|4038.4|4032.4|4038|4032|0
1735870470000|2025-01-03 02:14:30|4038|4032|4038|4032|4038|4032|4038|4032|0
1735870480000|2025-01-03 02:14:40|4038.4|4032.4|4039|4033|4039|4033|4038.4|4032.4|0
1735870490000|2025-01-03 02:14:50|4038.6|4032.6|4039|4033|4039|4033|4038.5|4032.5|0
1735870500000|2025-01-03 02:15:00|4038.6|4032.6|4038.5|4032.5|4039|4033|4038.5|4032.5|1
1735870520000|2025-01-03 02:15:20|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1735870540000|2025-01-03 02:15:40|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|0
1735870550000|2025-01-03 02:15:50|4038|4032|4038|4032|4038|4032|4038|4032|0
1735870560000|2025-01-03 02:16:00|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037|4031|1
1735870590000|2025-01-03 02:16:30|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|2
1735870600000|2025-01-03 02:16:40|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1735870630000|2025-01-03 02:17:10|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|0
1735870640000|2025-01-03 02:17:20|4034.6|4028.6|4034.5|4028.5|4034.6|4028.6|4034.5|4028.5|0
1735870650000|2025-01-03 02:17:30|4035|4029|4035|4029|4035|4029|4035|4029|0
1735870670000|2025-01-03 02:17:50|4036|4030|4036|4030|4036|4030|4036|4030|1
1735870680000|2025-01-03 02:18:00|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1735870690000|2025-01-03 02:18:10|4036|4030|4037|4031|4037|4031|4036|4030|2
1735870700000|2025-01-03 02:18:20|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1735870830000|2025-01-03 02:20:30|4036|4030|4036|4030|4036|4030|4036|4030|0
1735870840000|2025-01-03 02:20:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1735870920000|2025-01-03 02:22:00|4035|4029|4035|4029|4035|4029|4035|4029|0
1735870980000|2025-01-03 02:23:00|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|0
1735871000000|2025-01-03 02:23:20|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1735871010000|2025-01-03 02:23:30|4035|4029|4035|4029|4035|4029|4035|4029|0
1735871100000|2025-01-03 02:25:00|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1735871110000|2025-01-03 02:25:10|4035|4029|4035|4029|4035|4029|4034.5|4028.5|3
1735871130000|2025-01-03 02:25:30|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|2
1735871150000|2025-01-03 02:25:50|4035.1|4029.1|4035|4029|4035.1|4029.1|4035|4029|3
1735871190000|2025-01-03 02:26:30|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1735871220000|2025-01-03 02:27:00|4035|4029|4035|4029|4035|4029|4035|4029|0
1735871290000|2025-01-03 02:28:10|4034.5|4028.5|4034.5|4028.5|4035|4029|4034.5|4028.5|1
1735871350000|2025-01-03 02:29:10|4035|4029|4037.5|4031.5|4037.5|4031.5|4035|4029|4
1735871390000|2025-01-03 02:29:50|4037.1|4031.1|4036.5|4030.5|4037.1|4031.1|4036.5|4030.5|0
1735871400000|2025-01-03 02:30:00|4034.5|4028.5|4034.5|4028.5|4035|4029|4034|4028|1
1735871410000|2025-01-03 02:30:10|4034|4028|4034.5|4028.5|4034.5|4028.5|4034|4028|0
1735871420000|2025-01-03 02:30:20|4035|4029|4034|4028|4035|4029|4034|4028|0
1735871430000|2025-01-03 02:30:30|4033.5|4027.5|4032.5|4026.5|4033.5|4027.5|4032.5|4026.5|2
1735871440000|2025-01-03 02:30:40|4033|4027|4032.4|4026.4|4033|4027|4032|4026|0
1735871450000|2025-01-03 02:30:50|4032.5|4026.5|4031.5|4025.5|4032.5|4026.5|4031.5|4025.5|0
1735871460000|2025-01-03 02:31:00|4032|4026|4030.5|4024.5|4032.4|4026.4|4030.5|4024.5|0
1735871470000|2025-01-03 02:31:10|4029.5|4023.5|4029.5|4023.5|4030|4024|4029.5|4023.5|0
1735871480000|2025-01-03 02:31:20|4029|4023|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1735871490000|2025-01-03 02:31:30|4029|4023|4029|4023|4029|4023|4029|4023|0
1735871500000|2025-01-03 02:31:40|4028.9|4022.9|4028.5|4022.5|4028.9|4022.9|4028|4022|5
1735871510000|2025-01-03 02:31:50|4028.1|4022.1|4029.5|4023.5|4029.5|4023.5|4028|4022|2
1735871520000|2025-01-03 02:32:00|4030|4024|4029.5|4023.5|4030|4024|4028.5|4022.5|3
1735871530000|2025-01-03 02:32:10|4029|4023|4029.4|4023.4|4029.9|4023.9|4029|4023|3
1735871540000|2025-01-03 02:32:20|4029.5|4023.5|4028.5|4022.5|4030|4024|4028.5|4022.5|1
1735871550000|2025-01-03 02:32:30|4029|4023|4028.5|4022.5|4029|4023|4028.5|4022.5|0
1735871560000|2025-01-03 02:32:40|4029|4023|4028|4022|4029.5|4023.5|4028|4022|1
1735871570000|2025-01-03 02:32:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1735871580000|2025-01-03 02:33:00|4029|4023|4029.5|4023.5|4029.5|4023.5|4029|4023|1
1735871590000|2025-01-03 02:33:10|4030|4024|4029.5|4023.5|4030|4024|4029.5|4023.5|0
1735871600000|2025-01-03 02:33:20|4030|4024|4030|4024|4030|4024|4030|4024|0
1735871610000|2025-01-03 02:33:30|4030.1|4024.1|4030|4024|4031|4025|4029.5|4023.5|1
1735871620000|2025-01-03 02:33:40|4030.4|4024.4|4031|4025|4031|4025|4030.4|4024.4|0
1735871630000|2025-01-03 02:33:50|4032.5|4026.5|4032.5|4026.5|4033.4|4027.4|4032.5|4026.5|7
1735871640000|2025-01-03 02:34:00|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4032.5|4026.5|0
1735871650000|2025-01-03 02:34:10|4033.5|4027.5|4035|4029|4035|4029|4033.5|4027.5|14
1735871660000|2025-01-03 02:34:20|||||||||6
1735871670000|2025-01-03 02:34:30|||||||||11
1735871680000|2025-01-03 02:34:40|||||||||2
1735871690000|2025-01-03 02:34:50|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|2
1735871700000|2025-01-03 02:35:00|||||||||14
1735871710000|2025-01-03 02:35:10|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4033.9|4027.9|5
1735871720000|2025-01-03 02:35:20|4034.4|4028.4|4034.5|4028.5|4034.5|4028.5|4034.4|4028.4|0
1735871750000|2025-01-03 02:35:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|0
1735871760000|2025-01-03 02:36:00|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|0
1735871770000|2025-01-03 02:36:10|4034|4028|4034.5|4028.5|4034.5|4028.5|4034|4028|1
1735871780000|2025-01-03 02:36:20|4034|4028|4035|4029|4035|4029|4034|4028|2
1735871800000|2025-01-03 02:36:40|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|1
1735871810000|2025-01-03 02:36:50|4034.4|4028.4|4035|4029|4035|4029|4034.4|4028.4|1
1735871820000|2025-01-03 02:37:00|4034.5|4028.5|4034.5|4028.5|4035|4029|4034.5|4028.5|13
1735871830000|2025-01-03 02:37:10|4035|4029|4036.5|4030.5|4037.5|4031.5|4035|4029|1
1735871840000|2025-01-03 02:37:20|4036.4|4030.4|4035.5|4029.5|4036.5|4030.5|4035.5|4029.5|0
1735871850000|2025-01-03 02:37:30|4035.4|4029.4|4035.4|4029.4|4035.5|4029.5|4035|4029|0
1735871860000|2025-01-03 02:37:40|4035|4029|4035|4029|4035.4|4029.4|4035|4029|0
1735871880000|2025-01-03 02:38:00|4035.4|4029.4|4034.9|4028.9|4036|4030|4034.9|4028.9|1
1735871890000|2025-01-03 02:38:10|4034.4|4028.4|4034|4028|4034.5|4028.5|4034|4028|1
1735871900000|2025-01-03 02:38:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|2
1735871910000|2025-01-03 02:38:30|4034|4028|4033|4027|4034|4028|4032.5|4026.5|1
1735871920000|2025-01-03 02:38:40|4034|4028|4034|4028|4034|4028|4033.5|4027.5|1
1735871930000|2025-01-03 02:38:50|4033.5|4027.5|4033|4027|4034|4028|4033|4027|1
1735871940000|2025-01-03 02:39:00|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|1
1735871950000|2025-01-03 02:39:10|4031.5|4025.5|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|3
1735871960000|2025-01-03 02:39:20|4033|4027|4033|4027|4033|4027|4032.5|4026.5|1
1735871970000|2025-01-03 02:39:30|4033.5|4027.5|4034|4028|4034|4028|4033.5|4027.5|2
1735871980000|2025-01-03 02:39:40|4034.1|4028.1|4035.5|4029.5|4035.5|4029.5|4034.1|4028.1|1
1735871990000|2025-01-03 02:39:50|4034.5|4028.5|4034.5|4028.5|4035.5|4029.5|4034.5|4028.5|0
1735872000000|2025-01-03 02:40:00|4035|4029|4039|4033|4039|4033|4034.5|4028.5|9
1735872010000|2025-01-03 02:40:10|4038.5|4032.5|4038|4032|4038.5|4032.5|4038|4032|1
1735872020000|2025-01-03 02:40:20|4037.5|4031.5|4037|4031|4037.5|4031.5|4037|4031|0
1735872030000|2025-01-03 02:40:30|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|4
1735872040000|2025-01-03 02:40:40|4036.4|4030.4|4036.5|4030.5|4036.5|4030.5|4036.4|4030.4|0
1735872050000|2025-01-03 02:40:50|4037|4031|4038.5|4032.5|4038.5|4032.5|4037|4031|1
1735872060000|2025-01-03 02:41:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1735872070000|2025-01-03 02:41:10|4038.5|4032.5|4037.5|4031.5|4038.5|4032.5|4037.5|4031.5|0
1735872080000|2025-01-03 02:41:20|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|0
1735872090000|2025-01-03 02:41:30|4037.6|4031.6|4039|4033|4039|4033|4037.6|4031.6|3
1735872100000|2025-01-03 02:41:40|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|4038.5|4032.5|0
1735872110000|2025-01-03 02:41:50|4039|4033|4039|4033|4039|4033|4039|4033|0
1735872120000|2025-01-03 02:42:00|4038.5|4032.5|4039|4033|4039|4033|4038.5|4032.5|1
1735872130000|2025-01-03 02:42:10|4038.5|4032.5|4038.5|4032.5|4039|4033|4038.5|4032.5|1
1735872140000|2025-01-03 02:42:20|4038.4|4032.4|4038|4032|4038.4|4032.4|4038|4032|0
1735872150000|2025-01-03 02:42:30|4038.5|4032.5|4038.5|4032.5|4039|4033|4038.4|4032.4|1
1735872180000|2025-01-03 02:43:00|4038|4032|4039|4033|4039|4033|4038|4032|1
1735872190000|2025-01-03 02:43:10|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|2
1735872200000|2025-01-03 02:43:20|4042|4036|4041.4|4035.4|4042|4036|4041.4|4035.4|13
1735872210000|2025-01-03 02:43:30|4041.5|4035.5|4041.5|4035.5|4042|4036|4041.5|4035.5|1
1735872230000|2025-01-03 02:43:50|4042.5|4036.5|4042.5|4036.5|4043|4037|4042.5|4036.5|6
1735872250000|2025-01-03 02:44:10|4042.1|4036.1|4042|4036|4042.1|4036.1|4042|4036|0
1735872260000|2025-01-03 02:44:20|4042.5|4036.5|4043.5|4037.5|4043.5|4037.5|4042|4036|5
1735872270000|2025-01-03 02:44:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1735872280000|2025-01-03 02:44:40|4045|4039|4047.5|4041.5|4047.5|4041.5|4045|4039|15
1735872290000|2025-01-03 02:44:50|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4046.5|4040.5|0
1735872300000|2025-01-03 02:45:00|4047.5|4041.5|4046.5|4040.5|4047.5|4041.5|4046.5|4040.5|1
1735872320000|2025-01-03 02:45:20|4047|4041|4048.5|4042.5|4048.5|4042.5|4046.5|4040.5|7
1735872330000|2025-01-03 02:45:30|4048.4|4042.4|4045.4|4039.4|4048.4|4042.4|4045.4|4039.4|5
1735872340000|2025-01-03 02:45:40|4045.5|4039.5|4043.5|4037.5|4045.9|4039.9|4043.5|4037.5|1
1735872350000|2025-01-03 02:45:50|4043.4|4037.4|4042|4036|4043.4|4037.4|4042|4036|1
1735872360000|2025-01-03 02:46:00|4041.5|4035.5|4040.5|4034.5|4041.5|4035.5|4040.5|4034.5|0
1735872370000|2025-01-03 02:46:10|4040.1|4034.1|4038.5|4032.5|4040.1|4034.1|4038.5|4032.5|7
1735872380000|2025-01-03 02:46:20|4039|4033|4039.1|4033.1|4039.1|4033.1|4039|4033|3
1735872390000|2025-01-03 02:46:30|4040|4034|4040.5|4034.5|4041.5|4035.5|4040|4034|3
1735872400000|2025-01-03 02:46:40|4041|4035|4040.5|4034.5|4041.5|4035.5|4040.5|4034.5|1
1735872410000|2025-01-03 02:46:50|4041|4035|4041|4035|4041.5|4035.5|4041|4035|0
1735872420000|2025-01-03 02:47:00|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|0
1735872430000|2025-01-03 02:47:10|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|0
1735872440000|2025-01-03 02:47:20|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1735872450000|2025-01-03 02:47:30|4039|4033|4039.5|4033.5|4039.5|4033.5|4039|4033|0
1735872460000|2025-01-03 02:47:40|4039|4033|4038.5|4032.5|4039|4033|4038.5|4032.5|0
1735872470000|2025-01-03 02:47:50|4038|4032|4037.5|4031.5|4038|4032|4037.5|4031.5|2
1735872480000|2025-01-03 02:48:00|4037|4031|4035.5|4029.5|4037|4031|4035.5|4029.5|2
1735872490000|2025-01-03 02:48:10|4036|4030|4035.5|4029.5|4036|4030|4035.5|4029.5|0
1735872500000|2025-01-03 02:48:20|4036|4030|4036|4030|4036.5|4030.5|4035.5|4029.5|0
1735872510000|2025-01-03 02:48:30|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|0
1735872520000|2025-01-03 02:48:40|4034|4028|4033|4027|4034|4028|4033|4027|5
1735872530000|2025-01-03 02:48:50|4033.4|4027.4|4033|4027|4033.5|4027.5|4033|4027|0
1735872550000|2025-01-03 02:49:10|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4
1735872560000|2025-01-03 02:49:20|4033.1|4027.1|4033|4027|4033.1|4027.1|4033|4027|0
1735872570000|2025-01-03 02:49:30|4032|4026|4031.5|4025.5|4032|4026|4031.4|4025.4|6
1735872600000|2025-01-03 02:50:00|4031.1|4025.1|4030.5|4024.5|4031.1|4025.1|4030.5|4024.5|2
1735872610000|2025-01-03 02:50:10|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.4|4023.4|2
1735872620000|2025-01-03 02:50:20|4029.4|4023.4|4028.5|4022.5|4029.4|4023.4|4028|4022|3
1735872640000|2025-01-03 02:50:40|4028.1|4022.1|4026|4020|4028.1|4022.1|4026|4020|5
1735872650000|2025-01-03 02:50:50|4026.4|4020.4|4026.5|4020.5|4027|4021|4026|4020|1
1735872660000|2025-01-03 02:51:00|4027|4021|4025|4019|4027|4021|4025|4019|2
1735872670000|2025-01-03 02:51:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4024.5|4018.5|6
1735872680000|2025-01-03 02:51:20|4026|4020|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|0
1735872690000|2025-01-03 02:51:30|4026|4020|4025.5|4019.5|4026|4020|4025|4019|1
1735872700000|2025-01-03 02:51:40|4024.5|4018.5|4024|4018|4024.5|4018.5|4024|4018|2
1735872710000|2025-01-03 02:51:50|4024.5|4018.5|4025.5|4019.5|4025.5|4019.5|4024.5|4018.5|1
1735872720000|2025-01-03 02:52:00|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|0
1735872730000|2025-01-03 02:52:10|4024|4018|4023.4|4017.4|4024.5|4018.5|4023.4|4017.4|0
1735872740000|2025-01-03 02:52:20|4023.5|4017.5|4024.5|4018.5|4025|4019|4023.5|4017.5|4
1735872750000|2025-01-03 02:52:30|4024.4|4018.4|4024|4018|4024.4|4018.4|4024|4018|0
1735872760000|2025-01-03 02:52:40|4024.4|4018.4|4024.5|4018.5|4024.5|4018.5|4024|4018|0
1735872770000|2025-01-03 02:52:50|4024.9|4018.9|4025.5|4019.5|4026|4020|4024.9|4018.9|2
1735872780000|2025-01-03 02:53:00|4025|4019|4027|4021|4027.5|4021.5|4025|4019|1
1735872790000|2025-01-03 02:53:10|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|0
1735872800000|2025-01-03 02:53:20|4026.5|4020.5|4026|4020|4027|4021|4026|4020|1
1735872810000|2025-01-03 02:53:30|4027|4021|4025.5|4019.5|4027|4021|4025.5|4019.5|2
1735872820000|2025-01-03 02:53:40|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|0
1735872830000|2025-01-03 02:53:50|4026.4|4020.4|4025.5|4019.5|4026.4|4020.4|4025.5|4019.5|0
1735872840000|2025-01-03 02:54:00|4025.4|4019.4|4027|4021|4027|4021|4025|4019|0
1735872850000|2025-01-03 02:54:10|4027.5|4021.5|4028|4022|4028|4022|4027.5|4021.5|1
1735872860000|2025-01-03 02:54:20|4027.5|4021.5|4028.5|4022.5|4028.5|4022.5|4027.5|4021.5|2
1735872870000|2025-01-03 02:54:30|4029.5|4023.5|4029.5|4023.5|4030.5|4024.5|4029.5|4023.5|2
1735872880000|2025-01-03 02:54:40|4029.6|4023.6|4031.5|4025.5|4032.4|4026.4|4029.6|4023.6|3
1735872890000|2025-01-03 02:54:50|4031|4025|4031.5|4025.5|4031.5|4025.5|4031|4025|0
1735872900000|2025-01-03 02:55:00|4032|4026|4032.5|4026.5|4033|4027|4031.5|4025.5|4
1735872910000|2025-01-03 02:55:10|4032|4026|4033|4027|4033|4027|4032|4026|4
1735872920000|2025-01-03 02:55:20|4033.5|4027.5|4034|4028|4034|4028|4033|4027|1
1735872930000|2025-01-03 02:55:30|4033.5|4027.5|4032.5|4026.5|4033.5|4027.5|4032|4026|3
1735872940000|2025-01-03 02:55:40|4032|4026|4032.5|4026.5|4032.5|4026.5|4032|4026|0
1735872950000|2025-01-03 02:55:50|4033|4027|4033.4|4027.4|4033.5|4027.5|4033|4027|0
1735872960000|2025-01-03 02:56:00|4033.5|4027.5|4032.4|4026.4|4033.5|4027.5|4032|4026|0
1735872970000|2025-01-03 02:56:10|4032|4026|4032.4|4026.4|4032.5|4026.5|4032|4026|0
1735872980000|2025-01-03 02:56:20|4032|4026|4031|4025|4032|4026|4031|4025|5
1735872990000|2025-01-03 02:56:30|4031.4|4025.4|4031.4|4025.4|4032.4|4026.4|4031.4|4025.4|0
1735873000000|2025-01-03 02:56:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.4|4025.4|0
1735873010000|2025-01-03 02:56:50|4031.4|4025.4|4032.4|4026.4|4032.4|4026.4|4031.4|4025.4|0
1735873020000|2025-01-03 02:57:00|4031.5|4025.5|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|0
1735873030000|2025-01-03 02:57:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4031.5|4025.5|0
1735873040000|2025-01-03 02:57:20|4032.5|4026.5|4033|4027|4033.5|4027.5|4032.5|4026.5|0
1735873050000|2025-01-03 02:57:30|4032.6|4026.6|4033.5|4027.5|4034|4028|4032.5|4026.5|0
1735873060000|2025-01-03 02:57:40|4034|4028|4033.5|4027.5|4034.5|4028.5|4033.5|4027.5|3
1735873070000|2025-01-03 02:57:50|4033|4027|4033|4027|4033|4027|4033|4027|0
1735873080000|2025-01-03 02:58:00|4032.5|4026.5|4033.5|4027.5|4033.5|4027.5|4032|4026|3
1735873090000|2025-01-03 02:58:10|4034|4028|4031.5|4025.5|4034|4028|4031.5|4025.5|5
1735873100000|2025-01-03 02:58:20|4032|4026|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|2
1735873110000|2025-01-03 02:58:30|4033|4027|4033.5|4027.5|4033.5|4027.5|4033|4027|0
1735873120000|2025-01-03 02:58:40|4034|4028|4033.5|4027.5|4034.5|4028.5|4033.5|4027.5|0
1735873130000|2025-01-03 02:58:50|4034|4028|4034|4028|4034|4028|4034|4028|0
1735873140000|2025-01-03 02:59:00|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|3
1735873150000|2025-01-03 02:59:10|4033.1|4027.1|4033.5|4027.5|4033.5|4027.5|4033|4027|4
1735873160000|2025-01-03 02:59:20|4033|4027|4033.5|4027.5|4033.5|4027.5|4033|4027|6
1735873170000|2025-01-03 02:59:30|4034|4028|4033.5|4027.5|4034|4028|4033.5|4027.5|0
1735873180000|2025-01-03 02:59:40|4033.4|4027.4|4033.5|4027.5|4033.5|4027.5|4033|4027|1
1735873190000|2025-01-03 02:59:50|4034.4|4028.4|4034|4028|4034.4|4028.4|4034|4028|0
1735873200000|2025-01-03 03:00:00|4033.5|4027.5|4034.5|4028.5|4035|4029|4033.5|4027.5|1
1735873210000|2025-01-03 03:00:10|4033.5|4027.5|4033|4027|4033.5|4027.5|4032.9|4026.9|0
1735873220000|2025-01-03 03:00:20|4032.9|4026.9|4033|4027|4033.4|4027.4|4032.9|4026.9|1
1735873230000|2025-01-03 03:00:30|4032.9|4026.9|4030|4024|4033|4027|4029.5|4023.5|2
1735873240000|2025-01-03 03:00:40|4029.5|4023.5|4030.4|4024.4|4031.4|4025.4|4029.5|4023.5|0
1735873250000|2025-01-03 03:00:50|4030|4024|4028.4|4022.4|4030|4024|4028.4|4022.4|0
1735873260000|2025-01-03 03:01:00|4028.5|4022.5|4028|4022|4029.4|4023.4|4027.5|4021.5|2
1735873270000|2025-01-03 03:01:10|4027.5|4021.5|4027.5|4021.5|4028|4022|4027.5|4021.5|0
1735873280000|2025-01-03 03:01:20|4027|4021|4027.5|4021.5|4028|4022|4027|4021|1
1735873290000|2025-01-03 03:01:30|4027|4021|4028.4|4022.4|4028.4|4022.4|4027|4021|4
1735873300000|2025-01-03 03:01:40|4028|4022|4028.4|4022.4|4029|4023|4028|4022|0
1735873310000|2025-01-03 03:01:50|4028.5|4022.5|4030.4|4024.4|4030.4|4024.4|4028.5|4022.5|1
1735873320000|2025-01-03 03:02:00|4030.5|4024.5|4030|4024|4031.4|4025.4|4030|4024|5
1735873330000|2025-01-03 03:02:10|4030.4|4024.4|4030.5|4024.5|4030.5|4024.5|4030.4|4024.4|0
1735873340000|2025-01-03 03:02:20|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|0
1735873350000|2025-01-03 03:02:30|4030.5|4024.5|4029.5|4023.5|4030.5|4024.5|4029.4|4023.4|0
1735873360000|2025-01-03 03:02:40|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1735873370000|2025-01-03 03:02:50|4029|4023|4029|4023|4029|4023|4028|4022|0
1735873380000|2025-01-03 03:03:00|4028.9|4022.9|4028.5|4022.5|4029|4023|4028.4|4022.4|2
1735873390000|2025-01-03 03:03:10|4028.4|4022.4|4027.5|4021.5|4028.5|4022.5|4027.5|4021.5|1
1735873400000|2025-01-03 03:03:20|4027|4021|4027.5|4021.5|4027.5|4021.5|4026.5|4020.5|7
1735873410000|2025-01-03 03:03:30|4027|4021|4027|4021|4027.5|4021.5|4027|4021|0
1735873420000|2025-01-03 03:03:40|4027.5|4021.5|4028|4022|4028|4022|4027|4021|1
1735873430000|2025-01-03 03:03:50|4027.9|4021.9|4027|4021|4028|4022|4027|4021|1
1735873440000|2025-01-03 03:04:00|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|0
1735873450000|2025-01-03 03:04:10|4026.4|4020.4|4026.5|4020.5|4026.5|4020.5|4026.4|4020.4|0
1735873460000|2025-01-03 03:04:20|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|1
1735873470000|2025-01-03 03:04:30|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025|4019|1
1735873490000|2025-01-03 03:04:50|4026|4020|4026|4020|4026|4020|4025.5|4019.5|0
1735873500000|2025-01-03 03:05:00|4025.5|4019.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|1
1735873510000|2025-01-03 03:05:10|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|4025.5|4019.5|0
1735873540000|2025-01-03 03:05:40|4026|4020|4026|4020|4026.4|4020.4|4025.5|4019.5|0
1735873550000|2025-01-03 03:05:50|4026.5|4020.5|4026|4020|4026.5|4020.5|4026|4020|0
1735873560000|2025-01-03 03:06:00|4025.5|4019.5|4025|4019|4025.5|4019.5|4025|4019|2
1735873580000|2025-01-03 03:06:20|4023.5|4017.5|4023.4|4017.4|4023.5|4017.5|4023.4|4017.4|2
1735873590000|2025-01-03 03:06:30|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.4|4017.4|0
1735873600000|2025-01-03 03:06:40|4024|4018|4024.5|4018.5|4024.5|4018.5|4023.5|4017.5|0
1735873610000|2025-01-03 03:06:50|4025|4019|4027.5|4021.5|4028|4022|4025|4019|2
1735873620000|2025-01-03 03:07:00|4026.5|4020.5|4026.4|4020.4|4027.4|4021.4|4025.5|4019.5|0
1735873630000|2025-01-03 03:07:10|4026.5|4020.5|4025.5|4019.5|4026.5|4020.5|4025.4|4019.4|0
1735873640000|2025-01-03 03:07:20|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025.4|4019.4|0
1735873650000|2025-01-03 03:07:30|4026.5|4020.5|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|0
1735873660000|2025-01-03 03:07:40|4026|4020|4024.5|4018.5|4026.5|4020.5|4024.5|4018.5|0
1735873670000|2025-01-03 03:07:50|4024.1|4018.1|4024|4018|4024.1|4018.1|4024|4018|3
1735873680000|2025-01-03 03:08:00|4023|4017|4026.5|4020.5|4026.5|4020.5|4022.5|4016.5|33
1735873690000|2025-01-03 03:08:10|4026|4020|4024.5|4018.5|4026|4020|4024|4018|7
1735873700000|2025-01-03 03:08:20|4025|4019|4025.5|4019.5|4025.5|4019.5|4024.5|4018.5|0
1735873710000|2025-01-03 03:08:30|4025|4019|4025.5|4019.5|4025.5|4019.5|4025|4019|0
1735873720000|2025-01-03 03:08:40|4026|4020|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|0
1735873730000|2025-01-03 03:08:50|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|0
1735873750000|2025-01-03 03:09:10|4024.4|4018.4|4023|4017|4024.4|4018.4|4022.5|4016.5|1
1735873760000|2025-01-03 03:09:20|4023.4|4017.4|4023.4|4017.4|4023.5|4017.5|4023|4017|0
1735873770000|2025-01-03 03:09:30|4023|4017|4022|4016|4023|4017|4021.9|4015.9|3
1735873780000|2025-01-03 03:09:40|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|1
1735873790000|2025-01-03 03:09:50|4023|4017|4023|4017|4023|4017|4023|4017|0
1735873800000|2025-01-03 03:10:00|4023.5|4017.5|4022.5|4016.5|4023.5|4017.5|4022.5|4016.5|2
1735873810000|2025-01-03 03:10:10|4022.6|4016.6|4023|4017|4023.5|4017.5|4022.5|4016.5|2
1735873820000|2025-01-03 03:10:20|4022|4016|4022|4016|4022|4016|4022|4016|4
1735873850000|2025-01-03 03:10:50|4022.5|4016.5|4022|4016|4022.5|4016.5|4022|4016|1
1735873860000|2025-01-03 03:11:00|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022|4016|0
1735873870000|2025-01-03 03:11:10|4023.9|4017.9|4025.5|4019.5|4025.5|4019.5|4023.9|4017.9|2
1735873880000|2025-01-03 03:11:20|4024.5|4018.5|4028|4022|4028|4022|4024.5|4018.5|25
1735873890000|2025-01-03 03:11:30|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1735873900000|2025-01-03 03:11:40|4028.4|4022.4|4028.4|4022.4|4028.5|4022.5|4028.4|4022.4|0
1735873910000|2025-01-03 03:11:50|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|0
1735873920000|2025-01-03 03:12:00|4028.4|4022.4|4026.5|4020.5|4028.4|4022.4|4026|4020|3
1735873940000|2025-01-03 03:12:20|4026|4020|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|0
1735873950000|2025-01-03 03:12:30|4026.5|4020.5|4027.5|4021.5|4027.5|4021.5|4026.4|4020.4|0
1735873960000|2025-01-03 03:12:40|4027.4|4021.4|4027.5|4021.5|4027.5|4021.5|4027.4|4021.4|0
1735873970000|2025-01-03 03:12:50|4028|4022|4028|4022|4028|4022|4028|4022|0
1735873980000|2025-01-03 03:13:00|4027.5|4021.5|4026.5|4020.5|4028|4022|4026.4|4020.4|3
1735873990000|2025-01-03 03:13:10|4025.5|4019.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|2
1735874000000|2025-01-03 03:13:20|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1735874010000|2025-01-03 03:13:30|4027|4021|4027.5|4021.5|4027.5|4021.5|4026.5|4020.5|0
1735874020000|2025-01-03 03:13:40|4027|4021|4026.5|4020.5|4027|4021|4026.5|4020.5|1
1735874030000|2025-01-03 03:13:50|4027|4021|4026.5|4020.5|4027.5|4021.5|4026.5|4020.5|0
1735874040000|2025-01-03 03:14:00|4027|4021|4027|4021|4027.5|4021.5|4027|4021|0
1735874050000|2025-01-03 03:14:10|4026.5|4020.5|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|0
1735874060000|2025-01-03 03:14:20|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1735874070000|2025-01-03 03:14:30|4025.5|4019.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|0
1735874080000|2025-01-03 03:14:40|4026.4|4020.4|4025.5|4019.5|4026.4|4020.4|4025.5|4019.5|0
1735874090000|2025-01-03 03:14:50|4026|4020|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|0
1735874100000|2025-01-03 03:15:00|4026|4020|4024.5|4018.5|4026.4|4020.4|4024.5|4018.5|0
1735874110000|2025-01-03 03:15:10|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|5
1735874120000|2025-01-03 03:15:20|4027|4021|4025.4|4019.4|4027|4021|4025|4019|0
1735874130000|2025-01-03 03:15:30|4025.5|4019.5|4025.5|4019.5|4026|4020|4025.4|4019.4|0
1735874140000|2025-01-03 03:15:40|4025.4|4019.4|4025.5|4019.5|4026|4020|4025.4|4019.4|0
1735874160000|2025-01-03 03:16:00|4025.4|4019.4|4026.5|4020.5|4026.5|4020.5|4024.5|4018.5|1
1735874170000|2025-01-03 03:16:10|4026.4|4020.4|4026.5|4020.5|4027|4021|4026.4|4020.4|0
1735874180000|2025-01-03 03:16:20|4026.4|4020.4|4025.5|4019.5|4026.5|4020.5|4025.5|4019.5|0
1735874190000|2025-01-03 03:16:30|4025|4019|4024.5|4018.5|4025.4|4019.4|4024.5|4018.5|0
1735874200000|2025-01-03 03:16:40|4024.4|4018.4|4024.5|4018.5|4024.5|4018.5|4024.4|4018.4|0
1735874220000|2025-01-03 03:17:00|4024.4|4018.4|4024.5|4018.5|4025.4|4019.4|4024.4|4018.4|0
1735874230000|2025-01-03 03:17:10|4025|4019|4025.4|4019.4|4025.5|4019.5|4025|4019|0
1735874260000|2025-01-03 03:17:40|4026|4020|4026|4020|4026|4020|4026|4020|0
1735874270000|2025-01-03 03:17:50|4025.5|4019.5|4027.5|4021.5|4027.5|4021.5|4025.5|4019.5|0
1735874280000|2025-01-03 03:18:00|4027.4|4021.4|4026.4|4020.4|4027.5|4021.5|4026|4020|0
1735874290000|2025-01-03 03:18:10|4026|4020|4025.5|4019.5|4026|4020|4025.5|4019.5|0
1735874320000|2025-01-03 03:18:40|4025|4019|4024.5|4018.5|4025|4019|4024.5|4018.5|1
1735874330000|2025-01-03 03:18:50|4025|4019|4025|4019|4025|4019|4024.5|4018.5|0
1735874340000|2025-01-03 03:19:00|4024.5|4018.5|4024.5|4018.5|4025|4019|4024.5|4018.5|2
1735874360000|2025-01-03 03:19:20|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|7
1735874370000|2025-01-03 03:19:30|4022.5|4016.5|4024.5|4018.5|4024.5|4018.5|4022.5|4016.5|4
1735874380000|2025-01-03 03:19:40|4023.5|4017.5|4024.4|4018.4|4024.5|4018.5|4023.5|4017.5|1
1735874390000|2025-01-03 03:19:50|4024.5|4018.5|4024|4018|4024.5|4018.5|4024|4018|0
1735874400000|2025-01-03 03:20:00|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1735874420000|2025-01-03 03:20:20|4023|4017|4023|4017|4023|4017|4023|4017|0
1735874430000|2025-01-03 03:20:30|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4022.5|4016.5|0
1735874440000|2025-01-03 03:20:40|4023|4017|4022.5|4016.5|4023.4|4017.4|4022.5|4016.5|0
1735874460000|2025-01-03 03:21:00|4023|4017|4023.5|4017.5|4023.5|4017.5|4022.5|4016.5|0
1735874470000|2025-01-03 03:21:10|4023|4017|4023|4017|4023.5|4017.5|4022.5|4016.5|0
1735874480000|2025-01-03 03:21:20|4022.5|4016.5|4022.4|4016.4|4023|4017|4022|4016|0
1735874490000|2025-01-03 03:21:30|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1735874500000|2025-01-03 03:21:40|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|1
1735874520000|2025-01-03 03:22:00|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1735874530000|2025-01-03 03:22:10|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1735874540000|2025-01-03 03:22:20|4022.4|4016.4|4022|4016|4022.4|4016.4|4022|4016|0
1735874550000|2025-01-03 03:22:30|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1735874560000|2025-01-03 03:22:40|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1735874570000|2025-01-03 03:22:50|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1735874580000|2025-01-03 03:23:00|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1735874590000|2025-01-03 03:23:10|4023.4|4017.4|4022.5|4016.5|4023.5|4017.5|4022.5|4016.5|0
1735874600000|2025-01-03 03:23:20|4023|4017|4023|4017|4023|4017|4022.5|4016.5|0
1735874610000|2025-01-03 03:23:30|4023.1|4017.1|4022.5|4016.5|4023.1|4017.1|4022.4|4016.4|2
1735874620000|2025-01-03 03:23:40|4022|4016|4021.9|4015.9|4022|4016|4021.9|4015.9|3
1735874630000|2025-01-03 03:23:50|4022|4016|4022|4016|4022|4016|4021.9|4015.9|3
1735874640000|2025-01-03 03:24:00|4021.9|4015.9|4022.5|4016.5|4022.5|4016.5|4021.9|4015.9|5
1735874650000|2025-01-03 03:24:10|4023|4017|4023.5|4017.5|4023.5|4017.5|4022.5|4016.5|1
1735874660000|2025-01-03 03:24:20|4024|4018|4026.4|4020.4|4026.4|4020.4|4024|4018|3
1735874670000|2025-01-03 03:24:30|4026.5|4020.5|4026|4020|4027.4|4021.4|4026|4020|5
1735874680000|2025-01-03 03:24:40|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|6
1735874700000|2025-01-03 03:25:00|4025.9|4019.9|4025.9|4019.9|4026.4|4020.4|4025.9|4019.9|0
1735874710000|2025-01-03 03:25:10|4026|4020|4025.9|4019.9|4026|4020|4025.9|4019.9|0
1735874720000|2025-01-03 03:25:20|4026|4020|4026|4020|4026|4020|4026|4020|2
1735874730000|2025-01-03 03:25:30|4025.9|4019.9|4026|4020|4026|4020|4025.9|4019.9|0
1735874740000|2025-01-03 03:25:40|4025.9|4019.9|4026|4020|4026|4020|4025.9|4019.9|6
1735874750000|2025-01-03 03:25:50|4026.5|4020.5|4027|4021|4027|4021|4026.5|4020.5|1
1735874760000|2025-01-03 03:26:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|2
1735874770000|2025-01-03 03:26:10|||||||||1
1735874780000|2025-01-03 03:26:20|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|4026.5|4020.5|6
1735874800000|2025-01-03 03:26:40|4028.5|4022.5|4031|4025|4031|4025|4028.5|4022.5|2
1735874810000|2025-01-03 03:26:50|4030.5|4024.5|4032.5|4026.5|4033|4027|4030.5|4024.5|4
1735874820000|2025-01-03 03:27:00|4033|4027|4032|4026|4033|4027|4031.5|4025.5|0
1735874830000|2025-01-03 03:27:10|4032.4|4026.4|4033|4027|4033|4027|4032.4|4026.4|0
1735874840000|2025-01-03 03:27:20|4032.5|4026.5|4033.4|4027.4|4034|4028|4032.4|4026.4|4
1735874850000|2025-01-03 03:27:30|4033.5|4027.5|4033.4|4027.4|4033.5|4027.5|4033|4027|0
1735874860000|2025-01-03 03:27:40|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1735874870000|2025-01-03 03:27:50|4032.9|4026.9|4032.5|4026.5|4032.9|4026.9|4032.5|4026.5|0
1735874880000|2025-01-03 03:28:00|4032.4|4026.4|4032.5|4026.5|4032.5|4026.5|4032.4|4026.4|0
1735874890000|2025-01-03 03:28:10|4033|4027|4034.5|4028.5|4034.5|4028.5|4033|4027|5
1735874900000|2025-01-03 03:28:20|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|6
1735874910000|2025-01-03 03:28:30|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|1
1735874930000|2025-01-03 03:28:50|4036|4030|4036.5|4030.5|4036.5|4030.5|4036|4030|1
1735874940000|2025-01-03 03:29:00|4036|4030|4036|4030|4036|4030|4036|4030|1
1735874950000|2025-01-03 03:29:10|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.1|4030.1|0
1735874960000|2025-01-03 03:29:20|||||||||1
1735874970000|2025-01-03 03:29:30|4036.4|4030.4|4036.5|4030.5|4036.5|4030.5|4036|4030|0
1735874980000|2025-01-03 03:29:40|4036|4030|4036|4030|4036|4030|4036|4030|0
1735874990000|2025-01-03 03:29:50|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|1
1735875000000|2025-01-03 03:30:00|4039|4033|4039|4033|4039|4033|4039|4033|7
1735875010000|2025-01-03 03:30:10|4039.5|4033.5|4040.5|4034.5|4040.5|4034.5|4039.5|4033.5|5
1735875020000|2025-01-03 03:30:20|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|4
1735875030000|2025-01-03 03:30:30|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4
1735875060000|2025-01-03 03:31:00|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042|4036|0
1735875070000|2025-01-03 03:31:10|4042|4036|4042|4036|4042|4036|4042|4036|3
1735875080000|2025-01-03 03:31:20|||||||||4
1735875090000|2025-01-03 03:31:30|4043|4037|4042.5|4036.5|4043|4037|4042.5|4036.5|2
1735875100000|2025-01-03 03:31:40|4042|4036|4042|4036|4042|4036|4042|4036|0
1735875110000|2025-01-03 03:31:50|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|3
1735875130000|2025-01-03 03:32:10|4042.4|4036.4|4042|4036|4042.5|4036.5|4042|4036|18
1735875140000|2025-01-03 03:32:20|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|5
1735875150000|2025-01-03 03:32:30|4041|4035|4040|4034|4041|4035|4040|4034|4
1735875160000|2025-01-03 03:32:40|4039.5|4033.5|4037.5|4031.5|4039.5|4033.5|4037.5|4031.5|1
1735875180000|2025-01-03 03:33:00|4038|4032|4040.5|4034.5|4040.5|4034.5|4038|4032|4
1735875200000|2025-01-03 03:33:20|4042|4036|4041.5|4035.5|4042|4036|4041.5|4035.5|5
1735875210000|2025-01-03 03:33:30|4042|4036|4041.5|4035.5|4042|4036|4041.5|4035.5|0
1735875220000|2025-01-03 03:33:40|4042|4036|4043.4|4037.4|4043.5|4037.5|4041.5|4035.5|4
1735875230000|2025-01-03 03:33:50|4043|4037|4043|4037|4043|4037|4043|4037|0
1735875240000|2025-01-03 03:34:00|4044.5|4038.5|4043.5|4037.5|4045|4039|4043.5|4037.5|8
1735875250000|2025-01-03 03:34:10|||||||||7
1735875260000|2025-01-03 03:34:20|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|11
1735875280000|2025-01-03 03:34:40|4044.1|4038.1|4044.5|4038.5|4044.5|4038.5|4044.1|4038.1|3
1735875290000|2025-01-03 03:34:50|4044.1|4038.1|4044|4038|4044.1|4038.1|4044|4038|0
1735875300000|2025-01-03 03:35:00|4043.5|4037.5|4043|4037|4043.5|4037.5|4043|4037|19
1735875310000|2025-01-03 03:35:10|4044|4038|4044.5|4038.5|4045|4039|4044|4038|42
1735875320000|2025-01-03 03:35:20|4044|4038|4045.5|4039.5|4045.5|4039.5|4044|4038|8
1735875330000|2025-01-03 03:35:30|4045.4|4039.4|4044.4|4038.4|4045.4|4039.4|4044.4|4038.4|1
1735875340000|2025-01-03 03:35:40|4044.5|4038.5|4044.4|4038.4|4044.5|4038.5|4044.4|4038.4|0
1735875350000|2025-01-03 03:35:50|4044|4038|4044|4038|4044|4038|4044|4038|0
1735875360000|2025-01-03 03:36:00|4043.9|4037.9|4043|4037|4043.9|4037.9|4042.9|4036.9|10
1735875370000|2025-01-03 03:36:10|||||||||1
1735875380000|2025-01-03 03:36:20|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4
1735875390000|2025-01-03 03:36:30|4044.5|4038.5|4044.4|4038.4|4045|4039|4044.4|4038.4|0
1735875400000|2025-01-03 03:36:40|4044.5|4038.5|4045|4039|4045|4039|4044.5|4038.5|0
1735875410000|2025-01-03 03:36:50|4044.4|4038.4|4044.4|4038.4|4044.5|4038.5|4044.4|4038.4|1
1735875420000|2025-01-03 03:37:00|4044|4038|4044|4038|4044.4|4038.4|4044|4038|0
1735875440000|2025-01-03 03:37:20|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|1
1735875450000|2025-01-03 03:37:30|||||||||1
1735875470000|2025-01-03 03:37:50|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|2
1735875490000|2025-01-03 03:38:10|4045|4039|4045|4039|4045|4039|4044.5|4038.5|0
1735875500000|2025-01-03 03:38:20|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|1
1735875520000|2025-01-03 03:38:40|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1735875550000|2025-01-03 03:39:10|4045.1|4039.1|4046|4040|4046|4040|4045.1|4039.1|2
1735875560000|2025-01-03 03:39:20|4045.6|4039.6|4045.4|4039.4|4045.6|4039.6|4045.4|4039.4|1
1735875570000|2025-01-03 03:39:30|4045|4039|4045.6|4039.6|4045.6|4039.6|4045|4039|0
1735875580000|2025-01-03 03:39:40|4046|4040|4046|4040|4046|4040|4045.6|4039.6|0
1735875590000|2025-01-03 03:39:50|4046.1|4040.1|4047.6|4041.6|4047.6|4041.6|4046.1|4040.1|3
1735875600000|2025-01-03 03:40:00|4047.4|4041.4|4047.1|4041.1|4047.4|4041.4|4047|4041|0
1735875610000|2025-01-03 03:40:10|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|2
1735875620000|2025-01-03 03:40:20|4047|4041|4047.1|4041.1|4047.1|4041.1|4047|4041|0
1735875630000|2025-01-03 03:40:30|4048|4042|4047.6|4041.6|4048|4042|4047.6|4041.6|2
1735875640000|2025-01-03 03:40:40|4047|4041|4046.6|4040.6|4047|4041|4046.6|4040.6|0
1735875660000|2025-01-03 03:41:00|4046.4|4040.4|4046.6|4040.6|4046.6|4040.6|4046.4|4040.4|0
1735875670000|2025-01-03 03:41:10|4046.5|4040.5|4047.6|4041.6|4047.6|4041.6|4046.4|4040.4|1
1735875680000|2025-01-03 03:41:20|4047|4041|4047|4041|4047.6|4041.6|4047|4041|0
1735875690000|2025-01-03 03:41:30|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|1
1735875700000|2025-01-03 03:41:40|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|0
1735875730000|2025-01-03 03:42:10|4047|4041|4047.1|4041.1|4047.1|4041.1|4047|4041|0
1735875740000|2025-01-03 03:42:20|4046.6|4040.6|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|4
1735875760000|2025-01-03 03:42:40|4047|4041|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|1
1735875770000|2025-01-03 03:42:50|4047.6|4041.6|4047|4041|4047.6|4041.6|4047|4041|2
1735875780000|2025-01-03 03:43:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|2
1735875790000|2025-01-03 03:43:10|4046.4|4040.4|4044.6|4038.6|4046.4|4040.4|4044.6|4038.6|6
1735875800000|2025-01-03 03:43:20|||||||||2
1735875810000|2025-01-03 03:43:30|4045|4039|4046|4040|4046|4040|4045|4039|1
1735875820000|2025-01-03 03:43:40|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|2
1735875840000|2025-01-03 03:44:00|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|0
1735875850000|2025-01-03 03:44:10|4046.9|4040.9|4047|4041|4047|4041|4046.9|4040.9|7
1735875860000|2025-01-03 03:44:20|4046|4040|4046|4040|4046|4040|4046|4040|7
1735875880000|2025-01-03 03:44:40|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|313
1735875890000|2025-01-03 03:44:50|4043.6|4037.6|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|0
1735875900000|2025-01-03 03:45:00|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|1
1735875910000|2025-01-03 03:45:10|4041.7|4035.7|4038.6|4032.6|4041.7|4035.7|4038.6|4032.6|3
1735875920000|2025-01-03 03:45:20|4037.7|4031.7|4037.1|4031.1|4037.7|4031.7|4037.1|4031.1|4
1735875930000|2025-01-03 03:45:30|4036.1|4030.1|4036.7|4030.7|4036.7|4030.7|4036.1|4030.1|2
1735875940000|2025-01-03 03:45:40|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4036.7|4030.7|2
1735875950000|2025-01-03 03:45:50|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.6|4031.6|0
1735875960000|2025-01-03 03:46:00|4037.1|4031.1|4036.7|4030.7|4037.1|4031.1|4036.7|4030.7|0
1735875970000|2025-01-03 03:46:10|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1735875980000|2025-01-03 03:46:20|4037.2|4031.2|4037.6|4031.6|4037.7|4031.7|4037.2|4031.2|1
1735875990000|2025-01-03 03:46:30|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1735876020000|2025-01-03 03:47:00|4037.2|4031.2|4037.1|4031.1|4037.2|4031.2|4037.1|4031.1|0
1735876030000|2025-01-03 03:47:10|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.1|4031.1|0
1735876060000|2025-01-03 03:47:40|4037.6|4031.6|4038.1|4032.1|4038.1|4032.1|4037.6|4031.6|2
1735876090000|2025-01-03 03:48:10|4038.2|4032.2|4038.6|4032.6|4038.7|4032.7|4038.1|4032.1|2
1735876100000|2025-01-03 03:48:20|4038.1|4032.1|4037.7|4031.7|4038.1|4032.1|4037.1|4031.1|2
1735876110000|2025-01-03 03:48:30|4038.1|4032.1|4037.7|4031.7|4038.1|4032.1|4037.7|4031.7|0
1735876150000|2025-01-03 03:49:10|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|0
1735876210000|2025-01-03 03:50:10|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1735876220000|2025-01-03 03:50:20|||||||||1
1735876230000|2025-01-03 03:50:30|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|0
1735876240000|2025-01-03 03:50:40|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|2
1735876260000|2025-01-03 03:51:00|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1735876270000|2025-01-03 03:51:10|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1735876280000|2025-01-03 03:51:20|4037.1|4031.1|4037.6|4031.6|4037.6|4031.6|4037.1|4031.1|1
1735876290000|2025-01-03 03:51:30|4037.7|4031.7|4038.1|4032.1|4038.1|4032.1|4037.7|4031.7|0
1735876300000|2025-01-03 03:51:40|4037.7|4031.7|4037.6|4031.6|4037.7|4031.7|4037.6|4031.6|0
1735876330000|2025-01-03 03:52:10|4037.7|4031.7|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|0
1735876380000|2025-01-03 03:53:00|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1735876400000|2025-01-03 03:53:20|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|3
1735876430000|2025-01-03 03:53:50|4037.6|4031.6|4037.1|4031.1|4037.6|4031.6|4037.1|4031.1|0
1735876440000|2025-01-03 03:54:00|4036.7|4030.7|4036.6|4030.6|4036.7|4030.7|4036.6|4030.6|0
1735876450000|2025-01-03 03:54:10|4036.7|4030.7|4037.6|4031.6|4037.6|4031.6|4036.7|4030.7|5
1735876460000|2025-01-03 03:54:20|4037.7|4031.7|4036.7|4030.7|4037.7|4031.7|4036.6|4030.6|2
1735876470000|2025-01-03 03:54:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|0
1735876520000|2025-01-03 03:55:20|4036.7|4030.7|4036.6|4030.6|4036.7|4030.7|4036.6|4030.6|0
1735876550000|2025-01-03 03:55:50|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.6|4029.6|1
1735876560000|2025-01-03 03:56:00|4035.1|4029.1|4035.2|4029.2|4035.2|4029.2|4035.1|4029.1|0
1735876570000|2025-01-03 03:56:10|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|6
1735876640000|2025-01-03 03:57:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735876650000|2025-01-03 03:57:30|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|0
1735876670000|2025-01-03 03:57:50|4036.2|4030.2|4038.1|4032.1|4038.6|4032.6|4036.2|4030.2|2
1735876680000|2025-01-03 03:58:00|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|0
1735876690000|2025-01-03 03:58:10|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|0
1735876700000|2025-01-03 03:58:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1735876710000|2025-01-03 03:58:30|4038.1|4032.1|4037.7|4031.7|4038.1|4032.1|4037.7|4031.7|0
1735876720000|2025-01-03 03:58:40|4038.1|4032.1|4039.1|4033.1|4039.6|4033.6|4038.1|4032.1|0
1735876730000|2025-01-03 03:58:50|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|0
1735876740000|2025-01-03 03:59:00|4038.7|4032.7|4039.6|4033.6|4039.6|4033.6|4038.7|4032.7|0
1735876750000|2025-01-03 03:59:10|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1735876770000|2025-01-03 03:59:30|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|1
1735876790000|2025-01-03 03:59:50|4038.2|4032.2|4038.7|4032.7|4038.7|4032.7|4038.2|4032.2|1
1735876800000|2025-01-03 04:00:00|4039.1|4033.1|4038.7|4032.7|4039.1|4033.1|4038.7|4032.7|0
1735876810000|2025-01-03 04:00:10|4039.1|4033.1|4039.7|4033.7|4040.1|4034.1|4039.1|4033.1|0
1735876820000|2025-01-03 04:00:20|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|0
1735876840000|2025-01-03 04:00:40|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|1
1735876850000|2025-01-03 04:00:50|4040.6|4034.6|4040.7|4034.7|4040.7|4034.7|4040.6|4034.6|0
1735876860000|2025-01-03 04:01:00|4041.1|4035.1|4041.6|4035.6|4041.6|4035.6|4041.1|4035.1|0
1735876870000|2025-01-03 04:01:10|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|0
1735876880000|2025-01-03 04:01:20|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1735876890000|2025-01-03 04:01:30|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1735876900000|2025-01-03 04:01:40|4041.7|4035.7|4042.1|4036.1|4042.6|4036.6|4041.7|4035.7|0
1735876920000|2025-01-03 04:02:00|4041.1|4035.1|4041.7|4035.7|4041.7|4035.7|4041.1|4035.1|1
1735876930000|2025-01-03 04:02:10|4042.1|4036.1|4040.7|4034.7|4042.1|4036.1|4040.7|4034.7|3
1735876940000|2025-01-03 04:02:20|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4039.7|4033.7|2
1735876950000|2025-01-03 04:02:30|4040.1|4034.1|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|0
1735876960000|2025-01-03 04:02:40|4040.1|4034.1|4041.1|4035.1|4041.6|4035.6|4039.7|4033.7|1
1735876970000|2025-01-03 04:02:50|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735876980000|2025-01-03 04:03:00|4040.6|4034.6|4040.7|4034.7|4040.7|4034.7|4040.6|4034.6|0
1735877000000|2025-01-03 04:03:20|4040.6|4034.6|4040.7|4034.7|4040.7|4034.7|4040.6|4034.6|0
1735877010000|2025-01-03 04:03:30|4048.1|4042.1|4048.7|4042.7|4049.2|4043.2|4048.1|4042.1|6
1735877020000|2025-01-03 04:03:40|4048.2|4042.2|4047.6|4041.6|4048.2|4042.2|4047.6|4041.6|1
1735877040000|2025-01-03 04:04:00|||||||||1
1735877050000|2025-01-03 04:04:10|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1735877070000|2025-01-03 04:04:30|4047.2|4041.2|4047.6|4041.6|4047.7|4041.7|4047.2|4041.2|1
1735877080000|2025-01-03 04:04:40|4049.6|4043.6|4049.7|4043.7|4049.7|4043.7|4049.6|4043.6|3
1735877090000|2025-01-03 04:04:50|4049.2|4043.2|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|1
1735877110000|2025-01-03 04:05:10|4050.2|4044.2|4050.1|4044.1|4050.2|4044.2|4050.1|4044.1|0
1735877120000|2025-01-03 04:05:20|4049.7|4043.7|4050.7|4044.7|4050.7|4044.7|4049.7|4043.7|6
1735877140000|2025-01-03 04:05:40|4051.1|4045.1|4050.7|4044.7|4051.1|4045.1|4050.7|4044.7|0
1735877150000|2025-01-03 04:05:50|4050.2|4044.2|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|1
1735877160000|2025-01-03 04:06:00|4050.2|4044.2|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|1
1735877170000|2025-01-03 04:06:10|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4
1735877180000|2025-01-03 04:06:20|||||||||1
1735877190000|2025-01-03 04:06:30|||||||||1
1735877200000|2025-01-03 04:06:40|||||||||1
1735877220000|2025-01-03 04:07:00|4051.2|4045.2|4051.1|4045.1|4051.2|4045.2|4051.1|4045.1|0
1735877230000|2025-01-03 04:07:10|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|1
1735877240000|2025-01-03 04:07:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1735877260000|2025-01-03 04:07:40|4052.2|4046.2|4053.1|4047.1|4053.1|4047.1|4052.2|4046.2|8
1735877280000|2025-01-03 04:08:00|4052.6|4046.6|4051.7|4045.7|4052.6|4046.6|4051.6|4045.6|2
1735877300000|2025-01-03 04:08:20|4051.2|4045.2|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|5
1735877310000|2025-01-03 04:08:30|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1735877320000|2025-01-03 04:08:40|4050.1|4044.1|4049.7|4043.7|4050.1|4044.1|4049.7|4043.7|1
1735877330000|2025-01-03 04:08:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1735877360000|2025-01-03 04:09:20|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|1
1735877370000|2025-01-03 04:09:30|4049.2|4043.2|4049.6|4043.6|4049.6|4043.6|4049.2|4043.2|0
1735877390000|2025-01-03 04:09:50|4048.7|4042.7|4049.6|4043.6|4049.6|4043.6|4048.7|4042.7|2
1735877410000|2025-01-03 04:10:10|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1735877420000|2025-01-03 04:10:20|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1735877430000|2025-01-03 04:10:30|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.1|4043.1|0
1735877440000|2025-01-03 04:10:40|4049.1|4043.1|4049.6|4043.6|4049.6|4043.6|4049.1|4043.1|0
1735877450000|2025-01-03 04:10:50|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1735877470000|2025-01-03 04:11:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.1|4043.1|0
1735877500000|2025-01-03 04:11:40|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|1
1735877520000|2025-01-03 04:12:00|4048.6|4042.6|4048.7|4042.7|4048.7|4042.7|4048.6|4042.6|0
1735877530000|2025-01-03 04:12:10|4049.1|4043.1|4048.7|4042.7|4049.1|4043.1|4048.7|4042.7|0
1735877540000|2025-01-03 04:12:20|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|1
1735877550000|2025-01-03 04:12:30|4048.7|4042.7|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|0
1735877560000|2025-01-03 04:12:40|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1735877640000|2025-01-03 04:14:00|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|2
1735877650000|2025-01-03 04:14:10|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1735877660000|2025-01-03 04:14:20|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|1
1735877710000|2025-01-03 04:15:10|4048.7|4042.7|4049.1|4043.1|4049.1|4043.1|4048.7|4042.7|0
1735877720000|2025-01-03 04:15:20|4048.7|4042.7|4049.1|4043.1|4049.1|4043.1|4048.7|4042.7|0
1735877730000|2025-01-03 04:15:30|4050.1|4044.1|4050.7|4044.7|4050.7|4044.7|4050.1|4044.1|3
1735877740000|2025-01-03 04:15:40|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1735877750000|2025-01-03 04:15:50|4049.7|4043.7|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|0
1735877770000|2025-01-03 04:16:10|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1735877780000|2025-01-03 04:16:20|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1735877790000|2025-01-03 04:16:30|4049.7|4043.7|4050.6|4044.6|4050.6|4044.6|4049.7|4043.7|0
1735877810000|2025-01-03 04:16:50|4050.1|4044.1|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|1
1735877820000|2025-01-03 04:17:00|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1735877950000|2025-01-03 04:19:10|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|0
1735877960000|2025-01-03 04:19:20|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|0
1735877980000|2025-01-03 04:19:40|4049.7|4043.7|4050.6|4044.6|4050.6|4044.6|4049.7|4043.7|0
1735877990000|2025-01-03 04:19:50|4050.1|4044.1|4050.6|4044.6|4051|4045|4050.1|4044.1|2
1735878000000|2025-01-03 04:20:00|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|1
1735878010000|2025-01-03 04:20:10|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.6|4042.6|5
1735878020000|2025-01-03 04:20:20|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1735878030000|2025-01-03 04:20:30|4049.1|4043.1|4050.1|4044.1|4050.1|4044.1|4049.1|4043.1|3
1735878040000|2025-01-03 04:20:40|4049.7|4043.7|4050.1|4044.1|4050.1|4044.1|4049.7|4043.7|0
1735878050000|2025-01-03 04:20:50|||||||||1
1735878060000|2025-01-03 04:21:00|4050.7|4044.7|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|2
1735878070000|2025-01-03 04:21:10|4050.2|4044.2|4049.6|4043.6|4051.1|4045.1|4049.2|4043.2|2
1735878080000|2025-01-03 04:21:20|4050.1|4044.1|4049.6|4043.6|4050.1|4044.1|4049.6|4043.6|1
1735878090000|2025-01-03 04:21:30|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1735878100000|2025-01-03 04:21:40|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|0
1735878110000|2025-01-03 04:21:50|4050.2|4044.2|4050.6|4044.6|4051.6|4045.6|4050.2|4044.2|3
1735878120000|2025-01-03 04:22:00|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1735878130000|2025-01-03 04:22:10|4051.1|4045.1|4051.6|4045.6|4051.6|4045.6|4051.1|4045.1|0
1735878140000|2025-01-03 04:22:20|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|0
1735878150000|2025-01-03 04:22:30|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|0
1735878170000|2025-01-03 04:22:50|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1735878180000|2025-01-03 04:23:00|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|2
1735878190000|2025-01-03 04:23:10|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1735878200000|2025-01-03 04:23:20|4052.3|4046.3|4054.6|4048.6|4054.6|4048.6|4052.3|4046.3|9
1735878210000|2025-01-03 04:23:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4053.2|4047.2|19
1735878220000|2025-01-03 04:23:40|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1735878230000|2025-01-03 04:23:50|4054.2|4048.2|4054.6|4048.6|4054.6|4048.6|4054.2|4048.2|1
1735878240000|2025-01-03 04:24:00|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1735878250000|2025-01-03 04:24:10|4054|4048|4053.6|4047.6|4054|4048|4053.6|4047.6|2
1735878260000|2025-01-03 04:24:20|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1735878280000|2025-01-03 04:24:40|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4
1735878300000|2025-01-03 04:25:00|4052.1|4046.1|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|1
1735878310000|2025-01-03 04:25:10|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|3
1735878320000|2025-01-03 04:25:20|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|1
1735878340000|2025-01-03 04:25:40|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|1
1735878350000|2025-01-03 04:25:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1735878370000|2025-01-03 04:26:10|4050.2|4044.2|4051.6|4045.6|4051.6|4045.6|4050.2|4044.2|2
1735878380000|2025-01-03 04:26:20|4051.7|4045.7|4052.1|4046.1|4052.1|4046.1|4051.7|4045.7|0
1735878390000|2025-01-03 04:26:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|0
1735878400000|2025-01-03 04:26:40|4052.1|4046.1|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|0
1735878410000|2025-01-03 04:26:50|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1735878440000|2025-01-03 04:27:20|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|0
1735878450000|2025-01-03 04:27:30|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1735878470000|2025-01-03 04:27:50|4053|4047|4052.6|4046.6|4053|4047|4052.6|4046.6|1
1735878480000|2025-01-03 04:28:00|4053|4047|4053.1|4047.1|4053.1|4047.1|4053|4047|0
1735878510000|2025-01-03 04:28:30|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|1
1735878550000|2025-01-03 04:29:10|4051.1|4045.1|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|2
1735878570000|2025-01-03 04:29:30|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.6|4044.6|0
1735878580000|2025-01-03 04:29:40|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1735878600000|2025-01-03 04:30:00|4051|4045|4051.1|4045.1|4051.1|4045.1|4050.7|4044.7|2
1735878620000|2025-01-03 04:30:20|4051.6|4045.6|4052.6|4046.6|4052.6|4046.6|4051.6|4045.6|1
1735878680000|2025-01-03 04:31:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1735878740000|2025-01-03 04:32:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|3
1735878860000|2025-01-03 04:34:20|4053.1|4047.1|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|0
1735878950000|2025-01-03 04:35:50|4053.1|4047.1|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|0
1735878960000|2025-01-03 04:36:00|4053.7|4047.7|4053.7|4047.7|4054.6|4048.6|4053.7|4047.7|0
1735879020000|2025-01-03 04:37:00|4053.6|4047.6|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|0
1735879030000|2025-01-03 04:37:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|3
1735879070000|2025-01-03 04:37:50|4053.7|4047.7|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|1
1735879110000|2025-01-03 04:38:30|4053.1|4047.1|4052.7|4046.7|4053.1|4047.1|4052.7|4046.7|0
1735879120000|2025-01-03 04:38:40|4053.1|4047.1|4053.7|4047.7|4053.7|4047.7|4053.1|4047.1|5
1735879130000|2025-01-03 04:38:50|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1735879150000|2025-01-03 04:39:10|4053.6|4047.6|4054.1|4048.1|4054.1|4048.1|4053.6|4047.6|1
1735879290000|2025-01-03 04:41:30|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|1
1735879340000|2025-01-03 04:42:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1735879420000|2025-01-03 04:43:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1735879440000|2025-01-03 04:44:00|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|1
1735879480000|2025-01-03 04:44:40|||||||||1
1735879490000|2025-01-03 04:44:50|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1735879510000|2025-01-03 04:45:10|4057.7|4051.7|4057.1|4051.1|4057.7|4051.7|4057.1|4051.1|27
1735879520000|2025-01-03 04:45:20|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056.6|4050.6|4
1735879530000|2025-01-03 04:45:30|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|1
1735879570000|2025-01-03 04:46:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1735879610000|2025-01-03 04:46:50|||||||||1
1735879700000|2025-01-03 04:48:20|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|3
1735879730000|2025-01-03 04:48:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1735879750000|2025-01-03 04:49:10|||||||||2
1735879800000|2025-01-03 04:50:00|||||||||35
1735879820000|2025-01-03 04:50:20|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|2
1735879860000|2025-01-03 04:51:00|4059.1|4053.1|4059.6|4053.6|4059.6|4053.6|4059.1|4053.1|6
1735879910000|2025-01-03 04:51:50|||||||||2
1735879930000|2025-01-03 04:52:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|0
1735879940000|2025-01-03 04:52:20|||||||||1
1735880010000|2025-01-03 04:53:30|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1735880020000|2025-01-03 04:53:40|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1735880040000|2025-01-03 04:54:00|4058.6|4052.6|4058.7|4052.7|4058.7|4052.7|4058.6|4052.6|1
1735880080000|2025-01-03 04:54:40|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1735880110000|2025-01-03 04:55:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|0
1735880240000|2025-01-03 04:57:20|4058.6|4052.6|4060.1|4054.1|4060.1|4054.1|4058.6|4052.6|1
1735880260000|2025-01-03 04:57:40|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1735880340000|2025-01-03 04:59:00|||||||||2
1735880400000|2025-01-03 05:00:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|2
1735880560000|2025-01-03 05:02:40|4059|4053|4058.6|4052.6|4059|4053|4058.6|4052.6|1
1735880630000|2025-01-03 05:03:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1735880640000|2025-01-03 05:04:00|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|3
1735880660000|2025-01-03 05:04:20|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|2
1735880680000|2025-01-03 05:04:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|2
1735880690000|2025-01-03 05:04:50|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1735880720000|2025-01-03 05:05:20|4056.1|4050.1|4056.6|4050.6|4056.6|4050.6|4056.1|4050.1|3
1735880780000|2025-01-03 05:06:20|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|0
1735880790000|2025-01-03 05:06:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|5
1735880810000|2025-01-03 05:06:50|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1735880830000|2025-01-03 05:07:10|4053.2|4047.2|4054.1|4048.1|4054.1|4048.1|4053.1|4047.1|7
1735880890000|2025-01-03 05:08:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1735880900000|2025-01-03 05:08:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1735880920000|2025-01-03 05:08:40|||||||||1
1735880960000|2025-01-03 05:09:20|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1735881060000|2025-01-03 05:11:00|4055|4049|4054.6|4048.6|4055|4049|4054.6|4048.6|2
1735881100000|2025-01-03 05:11:40|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1735881110000|2025-01-03 05:11:50|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1735881120000|2025-01-03 05:12:00|||||||||1
1735881300000|2025-01-03 05:15:00|||||||||3
1735881320000|2025-01-03 05:15:20|4055.1|4049.1|4054.6|4048.6|4055.1|4049.1|4054.6|4048.6|1
1735881510000|2025-01-03 05:18:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|5
1735881560000|2025-01-03 05:19:20|||||||||3
1735881660000|2025-01-03 05:21:00|4056.6|4050.6|4057.6|4051.6|4057.6|4051.6|4056.6|4050.6|4
1735881670000|2025-01-03 05:21:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1735881700000|2025-01-03 05:21:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|3
1735881810000|2025-01-03 05:23:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1735881900000|2025-01-03 05:25:00|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|1
1735881910000|2025-01-03 05:25:10|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1735881940000|2025-01-03 05:25:40|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1735881960000|2025-01-03 05:26:00|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|0
1735881980000|2025-01-03 05:26:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1735882020000|2025-01-03 05:27:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1735882030000|2025-01-03 05:27:10|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1735882040000|2025-01-03 05:27:20|4055.8|4049.8|4058.1|4052.1|4058.1|4052.1|4055.8|4049.8|5
1735882070000|2025-01-03 05:27:50|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|0
1735882080000|2025-01-03 05:28:00|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|1
1735882110000|2025-01-03 05:28:30|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|2
1735882170000|2025-01-03 05:29:30|||||||||1
1735882190000|2025-01-03 05:29:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|3
1735882200000|2025-01-03 05:30:00|4058.6|4052.6|4056.6|4050.6|4058.6|4052.6|4056.6|4050.6|4
1735882210000|2025-01-03 05:30:10|4056.1|4050.1|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|2
1735882230000|2025-01-03 05:30:30|4054.7|4048.7|4054.1|4048.1|4054.7|4048.7|4054.1|4048.1|0
1735882240000|2025-01-03 05:30:40|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4
1735882250000|2025-01-03 05:30:50|4053.1|4047.1|4054.1|4048.1|4054.1|4048.1|4053.1|4047.1|0
1735882260000|2025-01-03 05:31:00|4054.6|4048.6|4054.1|4048.1|4054.6|4048.6|4053.1|4047.1|0
1735882270000|2025-01-03 05:31:10|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1735882290000|2025-01-03 05:31:30|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|0
1735882310000|2025-01-03 05:31:50|4057|4051|4057.1|4051.1|4057.1|4051.1|4057|4051|3
1735882330000|2025-01-03 05:32:10|||||||||2
1735882340000|2025-01-03 05:32:20|4057.7|4051.7|4057.1|4051.1|4057.7|4051.7|4057.1|4051.1|1
1735882350000|2025-01-03 05:32:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4
1735882360000|2025-01-03 05:32:40|4056.7|4050.7|4056.6|4050.6|4056.7|4050.7|4056.6|4050.6|0
1735882370000|2025-01-03 05:32:50|4056.7|4050.7|4057.1|4051.1|4057.1|4051.1|4056.6|4050.6|0
1735882380000|2025-01-03 05:33:00|4057.3|4051.3|4058.1|4052.1|4058.7|4052.7|4057.3|4051.3|3
1735882390000|2025-01-03 05:33:10|4058.6|4052.6|4058.1|4052.1|4058.6|4052.6|4058.1|4052.1|1
1735882430000|2025-01-03 05:33:50|4056.6|4050.6|4056.6|4050.6|4057.1|4051.1|4056.6|4050.6|1
1735882440000|2025-01-03 05:34:00|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1735882450000|2025-01-03 05:34:10|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4054.7|4048.7|0
1735882460000|2025-01-03 05:34:20|4054.7|4048.7|4054.6|4048.6|4055.1|4049.1|4054.6|4048.6|1
1735882470000|2025-01-03 05:34:30|4054.7|4048.7|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1735882480000|2025-01-03 05:34:40|4055.6|4049.6|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|3
1735882490000|2025-01-03 05:34:50|4056.7|4050.7|4056.6|4050.6|4057.6|4051.6|4056.6|4050.6|2
1735882500000|2025-01-03 05:35:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1735882550000|2025-01-03 05:35:50|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|1
1735882600000|2025-01-03 05:36:40|4056.2|4050.2|4056.1|4050.1|4056.2|4050.2|4056.1|4050.1|0
1735882610000|2025-01-03 05:36:50|4055.7|4049.7|4054.6|4048.6|4055.7|4049.7|4054.6|4048.6|0
1735882630000|2025-01-03 05:37:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1735882660000|2025-01-03 05:37:40|4054.2|4048.2|4054.2|4048.2|4054.6|4048.6|4054.2|4048.2|1
1735882680000|2025-01-03 05:38:00|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|1
1735882700000|2025-01-03 05:38:20|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1735882720000|2025-01-03 05:38:40|4054.7|4048.7|4054.6|4048.6|4055.2|4049.2|4054.6|4048.6|1
1735882730000|2025-01-03 05:38:50|4054.7|4048.7|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|100
1735882750000|2025-01-03 05:39:10|4054.1|4048.1|4054.2|4048.2|4054.2|4048.2|4054.1|4048.1|0
1735882760000|2025-01-03 05:39:20|4054.1|4048.1|4054.2|4048.2|4054.2|4048.2|4054.1|4048.1|0
1735882770000|2025-01-03 05:39:30|4054.1|4048.1|4052.7|4046.7|4054.1|4048.1|4052.6|4046.6|3
1735882780000|2025-01-03 05:39:40|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1735882790000|2025-01-03 05:39:50|4052.7|4046.7|4052.6|4046.6|4052.7|4046.7|4052.6|4046.6|1
1735882800000|2025-01-03 05:40:00|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|0
1735882810000|2025-01-03 05:40:10|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1735882820000|2025-01-03 05:40:20|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|4
1735882830000|2025-01-03 05:40:30|||||||||2
1735882850000|2025-01-03 05:40:50|4053.2|4047.2|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|0
1735882860000|2025-01-03 05:41:00|4053.2|4047.2|4053.1|4047.1|4053.2|4047.2|4053.1|4047.1|0
1735882870000|2025-01-03 05:41:10|4052.6|4046.6|4053.2|4047.2|4053.2|4047.2|4052.6|4046.6|2
1735882880000|2025-01-03 05:41:20|4053.6|4047.6|4052.6|4046.6|4053.6|4047.6|4052.6|4046.6|1
1735882890000|2025-01-03 05:41:30|4053|4047|4046.6|4040.6|4053.2|4047.2|4046.6|4040.6|11
1735882910000|2025-01-03 05:41:50|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4
1735882920000|2025-01-03 05:42:00|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4045.7|4039.7|0
1735882930000|2025-01-03 05:42:10|4045.2|4039.2|4045.6|4039.6|4045.6|4039.6|4045.2|4039.2|2
1735882980000|2025-01-03 05:43:00|4045.2|4039.2|4043.6|4037.6|4045.2|4039.2|4043.6|4037.6|2
1735882990000|2025-01-03 05:43:10|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|1
1735883000000|2025-01-03 05:43:20|4044.2|4038.2|4042.2|4036.2|4044.2|4038.2|4042.1|4036.1|7
1735883010000|2025-01-03 05:43:30|4042.1|4036.1|4042.6|4036.6|4043.2|4037.2|4042.1|4036.1|2
1735883020000|2025-01-03 05:43:40|4042.2|4036.2|4042.6|4036.6|4043.2|4037.2|4042.2|4036.2|1
1735883040000|2025-01-03 05:44:00|4043|4037|4044.2|4038.2|4044.2|4038.2|4042.6|4036.6|3
1735883060000|2025-01-03 05:44:20|4045.2|4039.2|4045.1|4039.1|4045.2|4039.2|4045.1|4039.1|3
1735883070000|2025-01-03 05:44:30|4044.2|4038.2|4044.6|4038.6|4045.2|4039.2|4043.6|4037.6|3
1735883090000|2025-01-03 05:44:50|4044.7|4038.7|4044.1|4038.1|4044.7|4038.7|4044.1|4038.1|0
1735883100000|2025-01-03 05:45:00|4044.2|4038.2|4043.2|4037.2|4044.2|4038.2|4043.1|4037.1|1
1735883110000|2025-01-03 05:45:10|4043|4037|4042.1|4036.1|4043|4037|4042.1|4036.1|2
1735883120000|2025-01-03 05:45:20|4042.2|4036.2|4042.1|4036.1|4042.2|4036.2|4042.1|4036.1|0
1735883130000|2025-01-03 05:45:30|4042|4036|4040.2|4034.2|4042|4036|4040.2|4034.2|5
1735883140000|2025-01-03 05:45:40|4040.6|4034.6|4040.6|4034.6|4041.2|4035.2|4040.6|4034.6|2
1735883150000|2025-01-03 05:45:50|4040.7|4034.7|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|1
1735883160000|2025-01-03 05:46:00|4040.6|4034.6|4041.2|4035.2|4041.2|4035.2|4040.6|4034.6|0
1735883180000|2025-01-03 05:46:20|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4039.6|4033.6|5
1735883190000|2025-01-03 05:46:30|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.1|4033.1|2
1735883200000|2025-01-03 05:46:40|4039.7|4033.7|4039.6|4033.6|4039.7|4033.7|4039.6|4033.6|0
1735883210000|2025-01-03 05:46:50|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1735883220000|2025-01-03 05:47:00|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4039.7|4033.7|0
1735883230000|2025-01-03 05:47:10|4041.2|4035.2|4041.2|4035.2|4042.2|4036.2|4041.2|4035.2|3
1735883240000|2025-01-03 05:47:20|4042|4036|4041.6|4035.6|4042|4036|4041.6|4035.6|40
1735883250000|2025-01-03 05:47:30|4041.2|4035.2|4041.6|4035.6|4041.7|4035.7|4040.7|4034.7|2
1735883260000|2025-01-03 05:47:40|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1735883270000|2025-01-03 05:47:50|4041.2|4035.2|4041.6|4035.6|4041.6|4035.6|4041.2|4035.2|0
1735883280000|2025-01-03 05:48:00|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|3
1735883290000|2025-01-03 05:48:10|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|0
1735883300000|2025-01-03 05:48:20|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|1
1735883310000|2025-01-03 05:48:30|4042.2|4036.2|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|0
1735883320000|2025-01-03 05:48:40|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4041.6|4035.6|0
1735883330000|2025-01-03 05:48:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1735883340000|2025-01-03 05:49:00|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4
1735883350000|2025-01-03 05:49:10|4040.2|4034.2|4040.2|4034.2|4040.7|4034.7|4040.2|4034.2|0
1735883360000|2025-01-03 05:49:20|4040.6|4034.6|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1735883380000|2025-01-03 05:49:40|4041.7|4035.7|4042.7|4036.7|4042.7|4036.7|4041.7|4035.7|3
1735883390000|2025-01-03 05:49:50|4042.6|4036.6|4042.7|4036.7|4042.7|4036.7|4042.6|4036.6|0
1735883400000|2025-01-03 05:50:00|4043.2|4037.2|4045.6|4039.6|4045.6|4039.6|4043.2|4037.2|1
1735883410000|2025-01-03 05:50:10|4045.2|4039.2|4045.2|4039.2|4045.7|4039.7|4045.2|4039.2|1
1735883420000|2025-01-03 05:50:20|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.2|4038.2|3
1735883430000|2025-01-03 05:50:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1735883440000|2025-01-03 05:50:40|4044.6|4038.6|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|0
1735883450000|2025-01-03 05:50:50|4045.7|4039.7|4047.2|4041.2|4047.2|4041.2|4045.7|4039.7|0
1735883480000|2025-01-03 05:51:20|4047.1|4041.1|4049.2|4043.2|4049.2|4043.2|4047.1|4041.1|7
1735883490000|2025-01-03 05:51:30|4048.6|4042.6|4048.2|4042.2|4048.6|4042.6|4047.7|4041.7|6
1735883500000|2025-01-03 05:51:40|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1735883510000|2025-01-03 05:51:50|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1735883520000|2025-01-03 05:52:00|4049.2|4043.2|4048.6|4042.6|4049.2|4043.2|4048.6|4042.6|4
1735883550000|2025-01-03 05:52:30|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1735883560000|2025-01-03 05:52:40|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|2
1735883600000|2025-01-03 05:53:20|4047.6|4041.6|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|5
1735883610000|2025-01-03 05:53:30|4048.2|4042.2|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|1
1735883620000|2025-01-03 05:53:40|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735883630000|2025-01-03 05:53:50|4048.1|4042.1|4047.7|4041.7|4048.1|4042.1|4047.7|4041.7|1
1735883640000|2025-01-03 05:54:00|4047.6|4041.6|4047.2|4041.2|4047.6|4041.6|4047.2|4041.2|0
1735883650000|2025-01-03 05:54:10|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|0
1735883660000|2025-01-03 05:54:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.1|4041.1|0
1735883680000|2025-01-03 05:54:40|4047.6|4041.6|4047.6|4041.6|4048.6|4042.6|4047.2|4041.2|1
1735883690000|2025-01-03 05:54:50|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1735883700000|2025-01-03 05:55:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1735883720000|2025-01-03 05:55:20|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4047.6|4041.6|0
1735883730000|2025-01-03 05:55:30|4048.6|4042.6|4048.2|4042.2|4048.6|4042.6|4048.2|4042.2|0
1735883740000|2025-01-03 05:55:40|4047.7|4041.7|4052.7|4046.7|4052.7|4046.7|4047.7|4041.7|20
1735883750000|2025-01-03 05:55:50|4052.6|4046.6|4052.7|4046.7|4052.7|4046.7|4052.6|4046.6|0
1735883760000|2025-01-03 05:56:00|4052.2|4046.2|4051.7|4045.7|4052.2|4046.2|4051.7|4045.7|2
1735883790000|2025-01-03 05:56:30|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|3
1735883810000|2025-01-03 05:56:50|4052.6|4046.6|4051.7|4045.7|4052.6|4046.6|4051.7|4045.7|1
1735883830000|2025-01-03 05:57:10|4051.6|4045.6|4051.7|4045.7|4052.1|4046.1|4051.6|4045.6|1
1735883840000|2025-01-03 05:57:20|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|1
1735883850000|2025-01-03 05:57:30|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|9
1735883860000|2025-01-03 05:57:40|4051.2|4045.2|4051.1|4045.1|4051.2|4045.2|4051.1|4045.1|5
1735883880000|2025-01-03 05:58:00|4051.2|4045.2|4051.7|4045.7|4052.1|4046.1|4051.2|4045.2|3
1735883890000|2025-01-03 05:58:10|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|0
1735883900000|2025-01-03 05:58:20|||||||||1
1735883920000|2025-01-03 05:58:40|4051.7|4045.7|4051.2|4045.2|4052.6|4046.6|4048.7|4042.7|38
1735883950000|2025-01-03 05:59:10|4050.7|4044.7|4049.6|4043.6|4050.7|4044.7|4049.6|4043.6|1
1735883960000|2025-01-03 05:59:20|4049.2|4043.2|4049.6|4043.6|4049.7|4043.7|4049.2|4043.2|1
1735884000000|2025-01-03 06:00:00|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.2|4042.2|0
1735884010000|2025-01-03 06:00:10|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1735884020000|2025-01-03 06:00:20|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|0
1735884030000|2025-01-03 06:00:30|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|2
1735884040000|2025-01-03 06:00:40|4047.6|4041.6|4048.2|4042.2|4048.2|4042.2|4047.6|4041.6|0
1735884050000|2025-01-03 06:00:50|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735884060000|2025-01-03 06:01:00|4047.6|4041.6|4047.7|4041.7|4047.7|4041.7|4047.6|4041.6|0
1735884070000|2025-01-03 06:01:10|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|0
1735884080000|2025-01-03 06:01:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.2|4041.2|0
1735884090000|2025-01-03 06:01:30|4047.2|4041.2|4047.6|4041.6|4047.6|4041.6|4047.2|4041.2|0
1735884100000|2025-01-03 06:01:40|4047.2|4041.2|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|0
1735884110000|2025-01-03 06:01:50|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.6|4041.6|0
1735884120000|2025-01-03 06:02:00|4047.6|4041.6|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|1
1735884150000|2025-01-03 06:02:30|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|3
1735884170000|2025-01-03 06:02:50|4048.1|4042.1|4048.2|4042.2|4048.7|4042.7|4048.1|4042.1|3
1735884180000|2025-01-03 06:03:00|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|1
1735884190000|2025-01-03 06:03:10|4048.2|4042.2|4048.7|4042.7|4048.7|4042.7|4048.2|4042.2|1
1735884210000|2025-01-03 06:03:30|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|2
1735884240000|2025-01-03 06:04:00|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1735884250000|2025-01-03 06:04:10|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735884260000|2025-01-03 06:04:20|4048.2|4042.2|4048.2|4042.2|4048.7|4042.7|4048.2|4042.2|0
1735884270000|2025-01-03 06:04:30|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735884280000|2025-01-03 06:04:40|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1735884290000|2025-01-03 06:04:50|4048.7|4042.7|4048.7|4042.7|4049.7|4043.7|4048.7|4042.7|1
1735884300000|2025-01-03 06:05:00|4049.2|4043.2|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|1
1735884310000|2025-01-03 06:05:10|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1735884320000|2025-01-03 06:05:20|4050.6|4044.6|4050.2|4044.2|4050.7|4044.7|4050.2|4044.2|0
1735884330000|2025-01-03 06:05:30|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|1
1735884340000|2025-01-03 06:05:40|4050.2|4044.2|4048.7|4042.7|4050.6|4044.6|4048.2|4042.2|1
1735884370000|2025-01-03 06:06:10|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735884380000|2025-01-03 06:06:20|4047.6|4041.6|4047.2|4041.2|4047.6|4041.6|4047.2|4041.2|1
1735884410000|2025-01-03 06:06:50|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|1
1735884420000|2025-01-03 06:07:00|4047.6|4041.6|4047.2|4041.2|4047.6|4041.6|4047.2|4041.2|0
1735884430000|2025-01-03 06:07:10|4047.6|4041.6|4047.7|4041.7|4047.7|4041.7|4047.2|4041.2|1
1735884440000|2025-01-03 06:07:20|4047.2|4041.2|4047.2|4041.2|4047.6|4041.6|4047.2|4041.2|1
1735884460000|2025-01-03 06:07:40|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|2
1735884470000|2025-01-03 06:07:50|4048.2|4042.2|4047.7|4041.7|4048.2|4042.2|4047.6|4041.6|0
1735884480000|2025-01-03 06:08:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1735884490000|2025-01-03 06:08:10|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735884500000|2025-01-03 06:08:20|4048.2|4042.2|4048.7|4042.7|4048.7|4042.7|4048.2|4042.2|1
1735884510000|2025-01-03 06:08:30|4048.6|4042.6|4047.7|4041.7|4048.6|4042.6|4047.6|4041.6|0
1735884520000|2025-01-03 06:08:40|4047.6|4041.6|4048.2|4042.2|4048.2|4042.2|4047.6|4041.6|0
1735884530000|2025-01-03 06:08:50|4048.7|4042.7|4048.6|4042.6|4048.7|4042.7|4048.6|4042.6|1
1735884540000|2025-01-03 06:09:00|4048.7|4042.7|4048.7|4042.7|4049.1|4043.1|4048.7|4042.7|0
1735884550000|2025-01-03 06:09:10|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1735884570000|2025-01-03 06:09:30|4047.6|4041.6|4047.6|4041.6|4047.7|4041.7|4047.2|4041.2|3
1735884580000|2025-01-03 06:09:40|4047.2|4041.2|4047.6|4041.6|4047.6|4041.6|4047.2|4041.2|1
1735884590000|2025-01-03 06:09:50|4047.2|4041.2|4047.7|4041.7|4047.7|4041.7|4047.1|4041.1|0
1735884600000|2025-01-03 06:10:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|1
1735884610000|2025-01-03 06:10:10|4047.2|4041.2|4045.2|4039.2|4047.2|4041.2|4044.2|4038.2|6
1735884620000|2025-01-03 06:10:20|4045.1|4039.1|4045.2|4039.2|4045.2|4039.2|4045.1|4039.1|0
1735884630000|2025-01-03 06:10:30|4045.1|4039.1|4044.2|4038.2|4045.1|4039.1|4044.2|4038.2|1
1735884650000|2025-01-03 06:10:50|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|1
1735884660000|2025-01-03 06:11:00|4043.2|4037.2|4043.2|4037.2|4043.7|4037.7|4043.2|4037.2|1
1735884670000|2025-01-03 06:11:10|4043.7|4037.7|4044.7|4038.7|4044.7|4038.7|4043.6|4037.6|4
1735884680000|2025-01-03 06:11:20|4044.6|4038.6|4043.7|4037.7|4044.6|4038.6|4043.7|4037.7|0
1735884690000|2025-01-03 06:11:30|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1735884700000|2025-01-03 06:11:40|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1735884710000|2025-01-03 06:11:50|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.3|4037.3|3
1735884720000|2025-01-03 06:12:00|4044.2|4038.2|4045.2|4039.2|4045.2|4039.2|4044.2|4038.2|2
1735884750000|2025-01-03 06:12:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1735884760000|2025-01-03 06:12:40|4044.6|4038.6|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|0
1735884770000|2025-01-03 06:12:50|4044.6|4038.6|4044.7|4038.7|4045.1|4039.1|4044.6|4038.6|1
1735884790000|2025-01-03 06:13:10|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1735884800000|2025-01-03 06:13:20|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1735884810000|2025-01-03 06:13:30|4044.1|4038.1|4042.6|4036.6|4044.1|4038.1|4042.2|4036.2|4
1735884820000|2025-01-03 06:13:40|4042.7|4036.7|4043.7|4037.7|4043.7|4037.7|4042.7|4036.7|2
1735884830000|2025-01-03 06:13:50|4043.6|4037.6|4045.2|4039.2|4045.2|4039.2|4043.6|4037.6|0
1735884840000|2025-01-03 06:14:00|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4044.2|4038.2|0
1735884850000|2025-01-03 06:14:10|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1735884860000|2025-01-03 06:14:20|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1735884870000|2025-01-03 06:14:30|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1735884880000|2025-01-03 06:14:40|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1735884890000|2025-01-03 06:14:50|4043.7|4037.7|4045.2|4039.2|4045.2|4039.2|4043.7|4037.7|1
1735884900000|2025-01-03 06:15:00|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4044.2|4038.2|0
1735884910000|2025-01-03 06:15:10|4044.3|4038.3|4045.2|4039.2|4045.2|4039.2|4044.3|4038.3|2
1735884930000|2025-01-03 06:15:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1735884940000|2025-01-03 06:15:40|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|0
1735884950000|2025-01-03 06:15:50|4043.7|4037.7|4043.6|4037.6|4043.7|4037.7|4043.6|4037.6|0
1735884960000|2025-01-03 06:16:00|4043.2|4037.2|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|0
1735884970000|2025-01-03 06:16:10|4042.6|4036.6|4042.6|4036.6|4042.7|4036.7|4042.2|4036.2|1
1735884990000|2025-01-03 06:16:30|4042.1|4036.1|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|3
1735885000000|2025-01-03 06:16:40|4040.6|4034.6|4041.7|4035.7|4041.7|4035.7|4040.6|4034.6|4
1735885010000|2025-01-03 06:16:50|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1735885030000|2025-01-03 06:17:10|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4041.6|4035.6|0
1735885050000|2025-01-03 06:17:30|4041.3|4035.3|4041.6|4035.6|4041.7|4035.7|4041.3|4035.3|1
1735885060000|2025-01-03 06:17:40|4042.1|4036.1|4041.7|4035.7|4042.7|4036.7|4041.7|4035.7|3
1735885080000|2025-01-03 06:18:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1735885090000|2025-01-03 06:18:10|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1735885100000|2025-01-03 06:18:20|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1735885110000|2025-01-03 06:18:30|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|1
1735885140000|2025-01-03 06:19:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|1
1735885150000|2025-01-03 06:19:10|4044.2|4038.2|4043.7|4037.7|4044.2|4038.2|4043.7|4037.7|0
1735885160000|2025-01-03 06:19:20|4044.2|4038.2|4046.7|4040.7|4046.7|4040.7|4043.7|4037.7|5
1735885190000|2025-01-03 06:19:50|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1735885200000|2025-01-03 06:20:00|4047.7|4041.7|4043.2|4037.2|4047.7|4041.7|4043.2|4037.2|23
1735885210000|2025-01-03 06:20:10|4042.6|4036.6|4042.7|4036.7|4042.7|4036.7|4042.6|4036.6|2
1735885220000|2025-01-03 06:20:20|4043.2|4037.2|4043.2|4037.2|4043.7|4037.7|4043.2|4037.2|1
1735885230000|2025-01-03 06:20:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|1
1735885250000|2025-01-03 06:20:50|4043.2|4037.2|4040.7|4034.7|4043.2|4037.2|4040.7|4034.7|12
1735885260000|2025-01-03 06:21:00|4041.7|4035.7|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|46
1735885270000|2025-01-03 06:21:10|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|1
1735885280000|2025-01-03 06:21:20|4041.2|4035.2|4040.6|4034.6|4041.2|4035.2|4040.6|4034.6|2
1735885290000|2025-01-03 06:21:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.6|4034.6|0
1735885300000|2025-01-03 06:21:40|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1735885310000|2025-01-03 06:21:50|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735885320000|2025-01-03 06:22:00|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|2
1735885330000|2025-01-03 06:22:10|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1735885350000|2025-01-03 06:22:30|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|1
1735885370000|2025-01-03 06:22:50|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1735885380000|2025-01-03 06:23:00|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|1
1735885390000|2025-01-03 06:23:10|4042.6|4036.6|4041.2|4035.2|4042.6|4036.6|4041.2|4035.2|12
1735885400000|2025-01-03 06:23:20|||||||||1
1735885430000|2025-01-03 06:23:50|4041.6|4035.6|4040.2|4034.2|4041.6|4035.6|4040.2|4034.2|11
1735885440000|2025-01-03 06:24:00|4040.6|4034.6|4041.6|4035.6|4041.6|4035.6|4040.6|4034.6|1
1735885450000|2025-01-03 06:24:10|4041.7|4035.7|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|0
1735885460000|2025-01-03 06:24:20|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1735885470000|2025-01-03 06:24:30|4042.7|4036.7|4041.7|4035.7|4042.7|4036.7|4041.7|4035.7|2
1735885480000|2025-01-03 06:24:40|4042.2|4036.2|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|0
1735885490000|2025-01-03 06:24:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1735885500000|2025-01-03 06:25:00|4041.7|4035.7|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|0
1735885510000|2025-01-03 06:25:10|4041.6|4035.6|4041.1|4035.1|4041.6|4035.6|4041.1|4035.1|1
1735885520000|2025-01-03 06:25:20|4041.2|4035.2|4040.2|4034.2|4041.2|4035.2|4040.2|4034.2|1
1735885530000|2025-01-03 06:25:30|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|6
1735885550000|2025-01-03 06:25:50|4039.7|4033.7|4040.2|4034.2|4040.2|4034.2|4039.7|4033.7|0
1735885560000|2025-01-03 06:26:00|4040.1|4034.1|4040.2|4034.2|4040.2|4034.2|4040.1|4034.1|0
1735885570000|2025-01-03 06:26:10|4040.1|4034.1|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|3
1735885580000|2025-01-03 06:26:20|4039.7|4033.7|4039.6|4033.6|4040.1|4034.1|4039.6|4033.6|0
1735885590000|2025-01-03 06:26:30|4039.2|4033.2|4039.1|4033.1|4039.2|4033.2|4039.1|4033.1|1
1735885600000|2025-01-03 06:26:40|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1735885620000|2025-01-03 06:27:00|4040.1|4034.1|4037.2|4031.2|4040.1|4034.1|4037.2|4031.2|4
1735885630000|2025-01-03 06:27:10|4037.6|4031.6|4037.6|4031.6|4037.7|4031.7|4037.6|4031.6|3
1735885640000|2025-01-03 06:27:20|4037.7|4031.7|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|0
1735885650000|2025-01-03 06:27:30|||||||||6
1735885670000|2025-01-03 06:27:50|4037.1|4031.1|4037.7|4031.7|4037.7|4031.7|4037.1|4031.1|2
1735885680000|2025-01-03 06:28:00|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1735885690000|2025-01-03 06:28:10|4037.7|4031.7|4037.6|4031.6|4037.7|4031.7|4037.2|4031.2|1
1735885700000|2025-01-03 06:28:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1735885710000|2025-01-03 06:28:30|4037.6|4031.6|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|0
1735885720000|2025-01-03 06:28:40|4037.6|4031.6|4037.2|4031.2|4037.6|4031.6|4037.1|4031.1|1
1735885750000|2025-01-03 06:29:10|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|0
1735885760000|2025-01-03 06:29:20|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1735885770000|2025-01-03 06:29:30|4037.1|4031.1|4036.2|4030.2|4037.1|4031.1|4036.1|4030.1|2
1735885780000|2025-01-03 06:29:40|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1735885790000|2025-01-03 06:29:50|4037.1|4031.1|4036.6|4030.6|4037.1|4031.1|4036.6|4030.6|1
1735885800000|2025-01-03 06:30:00|4036.7|4030.7|4037.2|4031.2|4037.2|4031.2|4035.6|4029.6|6
1735885810000|2025-01-03 06:30:10|4036.7|4030.7|4037.7|4031.7|4038.1|4032.1|4036.7|4030.7|1
1735885820000|2025-01-03 06:30:20|4037.6|4031.6|4038.7|4032.7|4038.7|4032.7|4037.6|4031.6|1
1735885830000|2025-01-03 06:30:30|4039.2|4033.2|4037.7|4031.7|4039.2|4033.2|4037.6|4031.6|1
1735885840000|2025-01-03 06:30:40|4038.2|4032.2|4038.6|4032.6|4039.2|4033.2|4038.2|4032.2|1
1735885850000|2025-01-03 06:30:50|4038.7|4032.7|4039.2|4033.2|4039.2|4033.2|4038.6|4032.6|0
1735885860000|2025-01-03 06:31:00|4039.1|4033.1|4039.2|4033.2|4039.2|4033.2|4038.6|4032.6|1
1735885870000|2025-01-03 06:31:10|4039.7|4033.7|4040.7|4034.7|4041.2|4035.2|4039.7|4033.7|7
1735885880000|2025-01-03 06:31:20|4040.6|4034.6|4039.7|4033.7|4040.6|4034.6|4039.7|4033.7|0
1735885890000|2025-01-03 06:31:30|4039.6|4033.6|4037.7|4031.7|4039.7|4033.7|4037.7|4031.7|0
1735885900000|2025-01-03 06:31:40|4037.6|4031.6|4037.2|4031.2|4038.6|4032.6|4037.2|4031.2|4
1735885910000|2025-01-03 06:31:50|4037.7|4031.7|4041.2|4035.2|4041.2|4035.2|4037.6|4031.6|5
1735885920000|2025-01-03 06:32:00|4041.6|4035.6|4040.7|4034.7|4042.7|4036.7|4040.6|4034.6|2
1735885930000|2025-01-03 06:32:10|4041.2|4035.2|4042.2|4036.2|4042.7|4036.7|4041.2|4035.2|5
1735885940000|2025-01-03 06:32:20|4041.7|4035.7|4041.6|4035.6|4041.7|4035.7|4041.2|4035.2|0
1735885950000|2025-01-03 06:32:30|4041.7|4035.7|4041.7|4035.7|4042.2|4036.2|4041.6|4035.6|0
1735885960000|2025-01-03 06:32:40|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1735885970000|2025-01-03 06:32:50|4041.2|4035.2|4041.6|4035.6|4041.7|4035.7|4041.1|4035.1|0
1735885980000|2025-01-03 06:33:00|4041.2|4035.2|4041.7|4035.7|4041.7|4035.7|4040.7|4034.7|0
1735885990000|2025-01-03 06:33:10|4041.6|4035.6|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|1
1735886000000|2025-01-03 06:33:20|4041.1|4035.1|4040.2|4034.2|4041.2|4035.2|4040.2|4034.2|2
1735886010000|2025-01-03 06:33:30|4040.6|4034.6|4039.7|4033.7|4040.7|4034.7|4039.6|4033.6|0
1735886020000|2025-01-03 06:33:40|4040.2|4034.2|4040.2|4034.2|4040.7|4034.7|4039.7|4033.7|1
1735886030000|2025-01-03 06:33:50|4039.7|4033.7|4040.7|4034.7|4041.6|4035.6|4039.7|4033.7|0
1735886040000|2025-01-03 06:34:00|4040.6|4034.6|4039.2|4033.2|4040.6|4034.6|4039.2|4033.2|0
1735886050000|2025-01-03 06:34:10|4039.6|4033.6|4037.7|4031.7|4039.6|4033.6|4037.7|4031.7|1
1735886060000|2025-01-03 06:34:20|4037.6|4031.6|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|1
1735886070000|2025-01-03 06:34:30|4038.2|4032.2|4038.6|4032.6|4038.6|4032.6|4038.2|4032.2|0
1735886080000|2025-01-03 06:34:40|4038.7|4032.7|4039.2|4033.2|4039.6|4033.6|4038.7|4032.7|0
1735886090000|2025-01-03 06:34:50|4039.1|4033.1|4038.6|4032.6|4039.1|4033.1|4038.6|4032.6|0
1735886100000|2025-01-03 06:35:00|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1735886110000|2025-01-03 06:35:10|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1735886120000|2025-01-03 06:35:20|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1735886130000|2025-01-03 06:35:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|16
1735886140000|2025-01-03 06:35:40|4038.6|4032.6|4040.2|4034.2|4040.2|4034.2|4038.6|4032.6|2
1735886150000|2025-01-03 06:35:50|4040.7|4034.7|4041.7|4035.7|4041.7|4035.7|4040.7|4034.7|1
1735886160000|2025-01-03 06:36:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|0
1735886170000|2025-01-03 06:36:10|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735886190000|2025-01-03 06:36:30|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4039.7|4033.7|1
1735886200000|2025-01-03 06:36:40|4040.6|4034.6|4039.7|4033.7|4040.6|4034.6|4039.7|4033.7|0
1735886210000|2025-01-03 06:36:50|4040.2|4034.2|4039.7|4033.7|4040.7|4034.7|4039.7|4033.7|0
1735886220000|2025-01-03 06:37:00|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.6|4034.6|1
1735886230000|2025-01-03 06:37:10|4041.2|4035.2|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|0
1735886240000|2025-01-03 06:37:20|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.2|4035.2|0
1735886250000|2025-01-03 06:37:30|4041.7|4035.7|4042.7|4036.7|4043.2|4037.2|4041.7|4035.7|2
1735886260000|2025-01-03 06:37:40|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|0
1735886280000|2025-01-03 06:38:00|4043.6|4037.6|4043.7|4037.7|4044.2|4038.2|4043.6|4037.6|4
1735886290000|2025-01-03 06:38:10|4044.2|4038.2|4043.2|4037.2|4044.2|4038.2|4042.7|4036.7|4
1735886300000|2025-01-03 06:38:20|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|1
1735886310000|2025-01-03 06:38:30|4042.2|4036.2|4040.7|4034.7|4042.2|4036.2|4040.7|4034.7|0
1735886340000|2025-01-03 06:39:00|4040.6|4034.6|4039.7|4033.7|4040.6|4034.6|4039.7|4033.7|0
1735886350000|2025-01-03 06:39:10|4039.2|4033.2|4039.7|4033.7|4039.7|4033.7|4038.7|4032.7|0
1735886360000|2025-01-03 06:39:20|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1735886370000|2025-01-03 06:39:30|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|0
1735886400000|2025-01-03 06:40:00|4040.2|4034.2|4041.7|4035.7|4041.7|4035.7|4040.2|4034.2|0
1735886410000|2025-01-03 06:40:10|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|1
1735886420000|2025-01-03 06:40:20|4041.6|4035.6|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|1
1735886430000|2025-01-03 06:40:30|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.6|4035.6|0
1735886440000|2025-01-03 06:40:40|4042.2|4036.2|4042.2|4036.2|4042.6|4036.6|4042.2|4036.2|0
1735886450000|2025-01-03 06:40:50|4041.7|4035.7|4042.2|4036.2|4042.2|4036.2|4041.6|4035.6|0
1735886460000|2025-01-03 06:41:00|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1735886480000|2025-01-03 06:41:20|4042.6|4036.6|4042.6|4036.6|4042.7|4036.7|4042.6|4036.6|0
1735886490000|2025-01-03 06:41:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1735886520000|2025-01-03 06:42:00|4042.8|4036.8|4043.2|4037.2|4043.7|4037.7|4042.8|4036.8|0
1735886540000|2025-01-03 06:42:20|4043.1|4037.1|4042.6|4036.6|4043.1|4037.1|4042.2|4036.2|1
1735886550000|2025-01-03 06:42:30|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1735886600000|2025-01-03 06:43:20|4042.2|4036.2|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|0
1735886610000|2025-01-03 06:43:30|4041.2|4035.2|4042.6|4036.6|4042.6|4036.6|4041.2|4035.2|1
1735886620000|2025-01-03 06:43:40|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1735886630000|2025-01-03 06:43:50|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|0
1735886660000|2025-01-03 06:44:20|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1735886690000|2025-01-03 06:44:50|4041.7|4035.7|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|0
1735886700000|2025-01-03 06:45:00|4042.2|4036.2|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|1
1735886710000|2025-01-03 06:45:10|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1735886720000|2025-01-03 06:45:20|4042.7|4036.7|4045.2|4039.2|4045.2|4039.2|4042.7|4036.7|7
1735886730000|2025-01-03 06:45:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1735886750000|2025-01-03 06:45:50|4045.2|4039.2|4045.7|4039.7|4045.7|4039.7|4045.2|4039.2|0
1735886760000|2025-01-03 06:46:00|4044.7|4038.7|4045.2|4039.2|4045.2|4039.2|4044.7|4038.7|0
1735886770000|2025-01-03 06:46:10|4045.7|4039.7|4046.7|4040.7|4046.7|4040.7|4045.7|4039.7|6
1735886780000|2025-01-03 06:46:20|4046.6|4040.6|4046.6|4040.6|4046.7|4040.7|4046.2|4040.2|1
1735886790000|2025-01-03 06:46:30|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1735886800000|2025-01-03 06:46:40|4046.3|4040.3|4046.7|4040.7|4046.7|4040.7|4046.3|4040.3|6
1735886820000|2025-01-03 06:47:00|4046.6|4040.6|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|0
1735886830000|2025-01-03 06:47:10|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|1
1735886840000|2025-01-03 06:47:20|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.1|4040.1|10
1735886850000|2025-01-03 06:47:30|4047.2|4041.2|4046.7|4040.7|4047.2|4041.2|4046.7|4040.7|0
1735886870000|2025-01-03 06:47:50|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1735886880000|2025-01-03 06:48:00|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|0
1735886890000|2025-01-03 06:48:10|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1735886900000|2025-01-03 06:48:20|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|1
1735886910000|2025-01-03 06:48:30|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1735886920000|2025-01-03 06:48:40|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|4046.7|4040.7|2
1735886940000|2025-01-03 06:49:00|4046.6|4040.6|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|0
1735886960000|2025-01-03 06:49:20|4046.7|4040.7|4046.6|4040.6|4046.7|4040.7|4046.6|4040.6|0
1735886970000|2025-01-03 06:49:30|4046.2|4040.2|4044.6|4038.6|4046.2|4040.2|4044.6|4038.6|16
1735886980000|2025-01-03 06:49:40|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|0
1735886990000|2025-01-03 06:49:50|4044.6|4038.6|4045.2|4039.2|4045.2|4039.2|4044.6|4038.6|0
1735887000000|2025-01-03 06:50:00|4044.7|4038.7|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|0
1735887010000|2025-01-03 06:50:10|4045.2|4039.2|4046.7|4040.7|4047.1|4041.1|4045.2|4039.2|2
1735887020000|2025-01-03 06:50:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1735887030000|2025-01-03 06:50:30|4046.7|4040.7|4046.6|4040.6|4047.2|4041.2|4046.6|4040.6|1
1735887040000|2025-01-03 06:50:40|4046.7|4040.7|4045.2|4039.2|4046.7|4040.7|4045.2|4039.2|0
1735887050000|2025-01-03 06:50:50|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|0
1735887060000|2025-01-03 06:51:00|4044.6|4038.6|4045.2|4039.2|4045.2|4039.2|4044.6|4038.6|0
1735887070000|2025-01-03 06:51:10|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4045.7|4039.7|1
1735887090000|2025-01-03 06:51:30|4047.2|4041.2|4047.7|4041.7|4047.7|4041.7|4047.2|4041.2|1
1735887100000|2025-01-03 06:51:40|4047.6|4041.6|4047.2|4041.2|4047.6|4041.6|4047.2|4041.2|0
1735887110000|2025-01-03 06:51:50|4047.6|4041.6|4047.2|4041.2|4047.6|4041.6|4047.2|4041.2|0
1735887120000|2025-01-03 06:52:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.2|4041.2|1
1735887130000|2025-01-03 06:52:10|4047.2|4041.2|4047.6|4041.6|4047.6|4041.6|4047.2|4041.2|0
1735887140000|2025-01-03 06:52:20|4047.7|4041.7|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|0
1735887160000|2025-01-03 06:52:40|4047.7|4041.7|4046.2|4040.2|4047.7|4041.7|4046.2|4040.2|1
1735887170000|2025-01-03 06:52:50|4046.6|4040.6|4046.2|4040.2|4046.7|4040.7|4046.2|4040.2|0
1735887180000|2025-01-03 06:53:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.2|4040.2|0
1735887190000|2025-01-03 06:53:10|4047.2|4041.2|4046.6|4040.6|4047.2|4041.2|4046.6|4040.6|0
1735887230000|2025-01-03 06:53:50|4046.2|4040.2|4046.6|4040.6|4046.6|4040.6|4046.2|4040.2|0
1735887240000|2025-01-03 06:54:00|4046.2|4040.2|4046.7|4040.7|4046.7|4040.7|4046.2|4040.2|0
1735887250000|2025-01-03 06:54:10|4046.6|4040.6|4046.7|4040.7|4046.7|4040.7|4046.6|4040.6|0
1735887260000|2025-01-03 06:54:20|4047.2|4041.2|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|0
1735887270000|2025-01-03 06:54:30|4047.7|4041.7|4047.1|4041.1|4048.2|4042.2|4047.1|4041.1|0
1735887280000|2025-01-03 06:54:40|4047.2|4041.2|4046.6|4040.6|4047.2|4041.2|4046.2|4040.2|0
1735887290000|2025-01-03 06:54:50|4046.7|4040.7|4046.6|4040.6|4046.7|4040.7|4046.6|4040.6|0
1735887300000|2025-01-03 06:55:00|4046.7|4040.7|4047.2|4041.2|4047.2|4041.2|4046.7|4040.7|0
1735887310000|2025-01-03 06:55:10|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|1
1735887320000|2025-01-03 06:55:20|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|2
1735887340000|2025-01-03 06:55:40|4048.8|4042.8|4051.2|4045.2|4051.2|4045.2|4048.8|4042.8|9
1735887350000|2025-01-03 06:55:50|4049.7|4043.7|4050.2|4044.2|4050.2|4044.2|4049.7|4043.7|4
1735887360000|2025-01-03 06:56:00|4050.7|4044.7|4051.2|4045.2|4051.7|4045.7|4050.7|4044.7|2
1735887370000|2025-01-03 06:56:10|4049.6|4043.6|4049.6|4043.6|4050.6|4044.6|4049.6|4043.6|7
1735887380000|2025-01-03 06:56:20|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1735887390000|2025-01-03 06:56:30|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1735887400000|2025-01-03 06:56:40|4048.6|4042.6|4048.2|4042.2|4048.6|4042.6|4048.1|4042.1|1
1735887410000|2025-01-03 06:56:50|4048.1|4042.1|4048.2|4042.2|4048.6|4042.6|4047.7|4041.7|0
1735887420000|2025-01-03 06:57:00|4048.6|4042.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|1
1735887430000|2025-01-03 06:57:10|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.1|4041.1|0
1735887440000|2025-01-03 06:57:20|4047.1|4041.1|4047.2|4041.2|4047.2|4041.2|4047.1|4041.1|1
1735887450000|2025-01-03 06:57:30|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|1
1735887460000|2025-01-03 06:57:40|4048.6|4042.6|4048.6|4042.6|4048.7|4042.7|4048.6|4042.6|0
1735887470000|2025-01-03 06:57:50|4048.7|4042.7|4049.1|4043.1|4049.2|4043.2|4048.6|4042.6|0
1735887480000|2025-01-03 06:58:00|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|1
1735887490000|2025-01-03 06:58:10|4047.1|4041.1|4047.1|4041.1|4047.2|4041.2|4047.1|4041.1|2
1735887500000|2025-01-03 06:58:20|4047.2|4041.2|4047.6|4041.6|4047.7|4041.7|4047.2|4041.2|1
1735887510000|2025-01-03 06:58:30|4047.2|4041.2|4047.6|4041.6|4047.6|4041.6|4047.2|4041.2|0
1735887520000|2025-01-03 06:58:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1735887530000|2025-01-03 06:58:50|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1735887540000|2025-01-03 06:59:00|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.2|4042.2|1
1735887550000|2025-01-03 06:59:10|4048.2|4042.2|4048.6|4042.6|4048.6|4042.6|4047.7|4041.7|0
1735887580000|2025-01-03 06:59:40|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|0
1735887590000|2025-01-03 06:59:50|4048.2|4042.2|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|0
1735887600000|2025-01-03 07:00:00|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735887610000|2025-01-03 07:00:10|4048.2|4042.2|4047.6|4041.6|4048.2|4042.2|4047.6|4041.6|0
1735887620000|2025-01-03 07:00:20|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735887710000|2025-01-03 07:01:50|4048.1|4042.1|4047.7|4041.7|4048.1|4042.1|4047.7|4041.7|2
1735887810000|2025-01-03 07:03:30|4048.1|4042.1|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|2
1735887820000|2025-01-03 07:03:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|1
1735887830000|2025-01-03 07:03:50|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1735887840000|2025-01-03 07:04:00|4047.7|4041.7|4048.2|4042.2|4048.2|4042.2|4047.7|4041.7|3
1735887850000|2025-01-03 07:04:10|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|4047.7|4041.7|0
1735887870000|2025-01-03 07:04:30|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1735887900000|2025-01-03 07:05:00|4047.7|4041.7|4045.2|4039.2|4047.7|4041.7|4045.2|4039.2|5
1735887910000|2025-01-03 07:05:10|4046.2|4040.2|4048.7|4042.7|4048.7|4042.7|4045.7|4039.7|7
1735887930000|2025-01-03 07:05:30|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1735887940000|2025-01-03 07:05:40|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|1
1735887950000|2025-01-03 07:05:50|4047.7|4041.7|4047.2|4041.2|4047.7|4041.7|4047.2|4041.2|1
1735887960000|2025-01-03 07:06:00|4046.7|4040.7|4047.2|4041.2|4047.7|4041.7|4046.7|4040.7|0
1735887990000|2025-01-03 07:06:30|||||||||10
1735888000000|2025-01-03 07:06:40|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|2
1735888010000|2025-01-03 07:06:50|4044.7|4038.7|4044.7|4038.7|4045.2|4039.2|4044.7|4038.7|1
1735888020000|2025-01-03 07:07:00|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|0
1735888040000|2025-01-03 07:07:20|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4045.7|4039.7|1
1735888060000|2025-01-03 07:07:40|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1735888070000|2025-01-03 07:07:50|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1735888080000|2025-01-03 07:08:00|4045.7|4039.7|4046.2|4040.2|4046.2|4040.2|4045.7|4039.7|0
1735888120000|2025-01-03 07:08:40|4045.7|4039.7|4045.6|4039.6|4045.7|4039.7|4045.6|4039.6|1
1735888130000|2025-01-03 07:08:50|4045.7|4039.7|4044.6|4038.6|4045.7|4039.7|4044.6|4038.6|0
1735888140000|2025-01-03 07:09:00|4045.6|4039.6|4045.6|4039.6|4045.7|4039.7|4045.6|4039.6|4
1735888180000|2025-01-03 07:09:40|4045.7|4039.7|4045.6|4039.6|4045.7|4039.7|4045.6|4039.6|0
1735888190000|2025-01-03 07:09:50|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1735888200000|2025-01-03 07:10:00|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|0
1735888220000|2025-01-03 07:10:20|4046.1|4040.1|4046.7|4040.7|4046.7|4040.7|4046.1|4040.1|4
1735888230000|2025-01-03 07:10:30|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1735888240000|2025-01-03 07:10:40|4046.7|4040.7|4046.1|4040.1|4046.7|4040.7|4046.1|4040.1|1
1735888250000|2025-01-03 07:10:50|4046.2|4040.2|4045.6|4039.6|4046.2|4040.2|4045.6|4039.6|4
1735888270000|2025-01-03 07:11:10|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1735888280000|2025-01-03 07:11:20|4045.6|4039.6|4045.2|4039.2|4045.6|4039.6|4045.2|4039.2|0
1735888300000|2025-01-03 07:11:40|4045.1|4039.1|4045.1|4039.1|4045.2|4039.2|4045.1|4039.1|0
1735888310000|2025-01-03 07:11:50|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4044.2|4038.2|1
1735888320000|2025-01-03 07:12:00|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1735888330000|2025-01-03 07:12:10|4043.6|4037.6|4044.1|4038.1|4044.1|4038.1|4043.2|4037.2|2
1735888340000|2025-01-03 07:12:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1735888350000|2025-01-03 07:12:30|4045.2|4039.2|4045.6|4039.6|4045.6|4039.6|4045.2|4039.2|0
1735888380000|2025-01-03 07:13:00|4045.2|4039.2|4045.1|4039.1|4045.2|4039.2|4045.1|4039.1|0
1735888390000|2025-01-03 07:13:10|4045.6|4039.6|4043.6|4037.6|4045.6|4039.6|4043.6|4037.6|2
1735888410000|2025-01-03 07:13:30|4043.2|4037.2|4043.1|4037.1|4043.2|4037.2|4043.1|4037.1|0
1735888420000|2025-01-03 07:13:40|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.6|4036.6|1
1735888430000|2025-01-03 07:13:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|2
1735888440000|2025-01-03 07:14:00|4042.2|4036.2|4041.6|4035.6|4042.2|4036.2|4041.6|4035.6|1
1735888480000|2025-01-03 07:14:40|4041.2|4035.2|4041.1|4035.1|4041.2|4035.2|4041.1|4035.1|0
1735888490000|2025-01-03 07:14:50|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4
1735888500000|2025-01-03 07:15:00|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.1|4033.1|2
1735888510000|2025-01-03 07:15:10|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|1
1735888520000|2025-01-03 07:15:20|4039.2|4033.2|4039.1|4033.1|4039.2|4033.2|4039.1|4033.1|0
1735888530000|2025-01-03 07:15:30|4038.7|4032.7|4038.6|4032.6|4038.7|4032.7|4038.6|4032.6|3
1735888540000|2025-01-03 07:15:40|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1735888550000|2025-01-03 07:15:50|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|2
1735888560000|2025-01-03 07:16:00|4040.7|4034.7|4040.6|4034.6|4041.2|4035.2|4040.6|4034.6|1
1735888590000|2025-01-03 07:16:30|4040.7|4034.7|4040.6|4034.6|4040.7|4034.7|4040.6|4034.6|1
1735888600000|2025-01-03 07:16:40|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735888610000|2025-01-03 07:16:50|||||||||1
1735888630000|2025-01-03 07:17:10|4040.6|4034.6|4040.6|4034.6|4040.7|4034.7|4040.6|4034.6|0
1735888640000|2025-01-03 07:17:20|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1735888680000|2025-01-03 07:18:00|||||||||1
1735888690000|2025-01-03 07:18:10|4041.2|4035.2|4040.7|4034.7|4041.2|4035.2|4040.7|4034.7|4
1735888700000|2025-01-03 07:18:20|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1735888710000|2025-01-03 07:18:30|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|1
1735888730000|2025-01-03 07:18:50|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|4040.2|4034.2|0
1735888740000|2025-01-03 07:19:00|4039.7|4033.7|4040.7|4034.7|4040.7|4034.7|4039.7|4033.7|0
1735888750000|2025-01-03 07:19:10|4040.6|4034.6|4039.7|4033.7|4040.7|4034.7|4039.7|4033.7|0
1735888770000|2025-01-03 07:19:30|4040.2|4034.2|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|0
1735888790000|2025-01-03 07:19:50|4039.6|4033.6|4039.2|4033.2|4039.7|4033.7|4039.2|4033.2|0
1735888810000|2025-01-03 07:20:10|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|1
1735888820000|2025-01-03 07:20:20|4039.6|4033.6|4039.2|4033.2|4039.6|4033.6|4039.2|4033.2|0
1735888840000|2025-01-03 07:20:40|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1735888850000|2025-01-03 07:20:50|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1735888860000|2025-01-03 07:21:00|4038.7|4032.7|4039.2|4033.2|4039.2|4033.2|4038.6|4032.6|0
1735888880000|2025-01-03 07:21:20|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|1
1735888900000|2025-01-03 07:21:40|4038.1|4032.1|4037.2|4031.2|4038.1|4032.1|4037.2|4031.2|2
1735888910000|2025-01-03 07:21:50|4037.7|4031.7|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|2
1735888920000|2025-01-03 07:22:00|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|5
1735888930000|2025-01-03 07:22:10|4036.1|4030.1|4035.2|4029.2|4036.1|4030.1|4035.2|4029.2|4
1735888940000|2025-01-03 07:22:20|4035.1|4029.1|4034.2|4028.2|4035.2|4029.2|4034.2|4028.2|10
1735888950000|2025-01-03 07:22:30|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|2
1735888960000|2025-01-03 07:22:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|3
1735888970000|2025-01-03 07:22:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1735888980000|2025-01-03 07:23:00|4033.6|4027.6|4033.7|4027.7|4033.7|4027.7|4033.6|4027.6|0
1735889000000|2025-01-03 07:23:20|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1735889030000|2025-01-03 07:23:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|1
1735889040000|2025-01-03 07:24:00|4033.6|4027.6|4033.6|4027.6|4034.2|4028.2|4033.6|4027.6|3
1735889050000|2025-01-03 07:24:10|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.6|4027.6|1
1735889060000|2025-01-03 07:24:20|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.6|4027.6|1
1735889070000|2025-01-03 07:24:30|4033.7|4027.7|4033.6|4027.6|4033.7|4027.7|4033.6|4027.6|3
1735889090000|2025-01-03 07:24:50|4033.2|4027.2|4033.6|4027.6|4033.6|4027.6|4033.2|4027.2|0
1735889100000|2025-01-03 07:25:00|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735889120000|2025-01-03 07:25:20|4033.7|4027.7|4033.6|4027.6|4033.7|4027.7|4033.6|4027.6|3
1735889130000|2025-01-03 07:25:30|4032.7|4026.7|4033.7|4027.7|4033.7|4027.7|4032.7|4026.7|2
1735889150000|2025-01-03 07:25:50|4033.6|4027.6|4032.7|4026.7|4033.7|4027.7|4032.7|4026.7|1
1735889160000|2025-01-03 07:26:00|4032.6|4026.6|4032.7|4026.7|4032.7|4026.7|4032.6|4026.6|0
1735889200000|2025-01-03 07:26:40|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|1
1735889210000|2025-01-03 07:26:50|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.2|4027.2|0
1735889220000|2025-01-03 07:27:00|4033.7|4027.7|4033.6|4027.6|4033.7|4027.7|4033.6|4027.6|0
1735889230000|2025-01-03 07:27:10|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735889240000|2025-01-03 07:27:20|4032.7|4026.7|4032.6|4026.6|4032.7|4026.7|4032.6|4026.6|1
1735889250000|2025-01-03 07:27:30|4032.7|4026.7|4032.6|4026.6|4032.7|4026.7|4032.6|4026.6|0
1735889260000|2025-01-03 07:27:40|4032.7|4026.7|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|0
1735889270000|2025-01-03 07:27:50|4033.2|4027.2|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|2
1735889280000|2025-01-03 07:28:00|4033.7|4027.7|4033.6|4027.6|4033.7|4027.7|4033.6|4027.6|1
1735889290000|2025-01-03 07:28:10|4033.7|4027.7|4034.2|4028.2|4034.2|4028.2|4033.7|4027.7|0
1735889300000|2025-01-03 07:28:20|4034.7|4028.7|4035.6|4029.6|4035.7|4029.7|4034.7|4028.7|3
1735889310000|2025-01-03 07:28:30|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|0
1735889320000|2025-01-03 07:28:40|4035.6|4029.6|4035.6|4029.6|4035.7|4029.7|4035.6|4029.6|0
1735889330000|2025-01-03 07:28:50|4035.7|4029.7|4036.2|4030.2|4036.2|4030.2|4035.7|4029.7|0
1735889340000|2025-01-03 07:29:00|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|1
1735889360000|2025-01-03 07:29:20|4036.6|4030.6|4036.2|4030.2|4036.6|4030.6|4036.2|4030.2|0
1735889370000|2025-01-03 07:29:30|4035.7|4029.7|4034.2|4028.2|4035.7|4029.7|4034.2|4028.2|4
1735889380000|2025-01-03 07:29:40|4033.6|4027.6|4032.7|4026.7|4033.6|4027.6|4032.7|4026.7|1
1735889390000|2025-01-03 07:29:50|4032.2|4026.2|4034.6|4028.6|4034.6|4028.6|4032.2|4026.2|5
1735889420000|2025-01-03 07:30:20|4034.7|4028.7|4034.6|4028.6|4035.2|4029.2|4034.6|4028.6|3
1735889470000|2025-01-03 07:31:10|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.6|4028.6|0
1735889480000|2025-01-03 07:31:20|4034.6|4028.6|4034.2|4028.2|4034.6|4028.6|4034.2|4028.2|0
1735889490000|2025-01-03 07:31:30|4034.8|4028.8|4035.2|4029.2|4035.2|4029.2|4034.8|4028.8|1
1735889510000|2025-01-03 07:31:50|4035.3|4029.3|4035.8|4029.8|4036.6|4030.6|4035.3|4029.3|3
1735889520000|2025-01-03 07:32:00|4036.2|4030.2|4036.8|4030.8|4036.8|4030.8|4036.2|4030.2|1
1735889530000|2025-01-03 07:32:10|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1735889540000|2025-01-03 07:32:20|4036.8|4030.8|4036.8|4030.8|4037.2|4031.2|4036.8|4030.8|0
1735889560000|2025-01-03 07:32:40|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1735889570000|2025-01-03 07:32:50|4036.8|4030.8|4037.2|4031.2|4037.2|4031.2|4036.3|4030.3|1
1735889580000|2025-01-03 07:33:00|4036.8|4030.8|4037.2|4031.2|4037.2|4031.2|4036.8|4030.8|0
1735889590000|2025-01-03 07:33:10|||||||||1
1735889610000|2025-01-03 07:33:30|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|4036.6|4030.6|1
1735889620000|2025-01-03 07:33:40|4036.8|4030.8|4037.2|4031.2|4037.6|4031.6|4036.8|4030.8|0
1735889630000|2025-01-03 07:33:50|4038.6|4032.6|4039.6|4033.6|4039.6|4033.6|4038.6|4032.6|4
1735889640000|2025-01-03 07:34:00|4040.2|4034.2|4040.6|4034.6|4040.6|4034.6|4040.2|4034.2|0
1735889650000|2025-01-03 07:34:10|4040.8|4034.8|4040.7|4034.7|4040.8|4034.8|4040.7|4034.7|0
1735889660000|2025-01-03 07:34:20|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|0
1735889690000|2025-01-03 07:34:50|4039.8|4033.8|4039.6|4033.6|4039.8|4033.8|4039.6|4033.6|0
1735889700000|2025-01-03 07:35:00|4039.7|4033.7|4039.8|4033.8|4039.8|4033.8|4039.7|4033.7|0
1735889720000|2025-01-03 07:35:20|4040.2|4034.2|4040.8|4034.8|4040.8|4034.8|4040.2|4034.2|0
1735889730000|2025-01-03 07:35:30|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1735889740000|2025-01-03 07:35:40|4039.8|4033.8|4040.6|4034.6|4040.6|4034.6|4039.8|4033.8|0
1735889760000|2025-01-03 07:36:00|4040.2|4034.2|4040.6|4034.6|4040.6|4034.6|4040.2|4034.2|0
1735889770000|2025-01-03 07:36:10|4040.2|4034.2|4039.6|4033.6|4040.2|4034.2|4039.6|4033.6|0
1735889780000|2025-01-03 07:36:20|4039.8|4033.8|4040.6|4034.6|4040.6|4034.6|4039.8|4033.8|0
1735889790000|2025-01-03 07:36:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1735889800000|2025-01-03 07:36:40|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1735889820000|2025-01-03 07:37:00|4040.2|4034.2|4039.2|4033.2|4040.2|4034.2|4039.2|4033.2|0
1735889830000|2025-01-03 07:37:10|4038.8|4032.8|4038.2|4032.2|4038.8|4032.8|4038.2|4032.2|0
1735889840000|2025-01-03 07:37:20|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.2|4032.2|1
1735889850000|2025-01-03 07:37:30|4038.8|4032.8|4038.6|4032.6|4038.8|4032.8|4038.6|4032.6|0
1735889860000|2025-01-03 07:37:40|4038.7|4032.7|4038.6|4032.6|4038.7|4032.7|4038.6|4032.6|0
1735889880000|2025-01-03 07:38:00|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1735889890000|2025-01-03 07:38:10|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|1
1735889900000|2025-01-03 07:38:20|4039.7|4033.7|4038.2|4032.2|4039.7|4033.7|4038.2|4032.2|0
1735889910000|2025-01-03 07:38:30|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|0
1735889930000|2025-01-03 07:38:50|4037.6|4031.6|4037.2|4031.2|4037.6|4031.6|4037.2|4031.2|0
1735889940000|2025-01-03 07:39:00|4037.6|4031.6|4037.2|4031.2|4037.6|4031.6|4037.2|4031.2|0
1735889960000|2025-01-03 07:39:20|4037.6|4031.6|4038.2|4032.2|4038.2|4032.2|4037.6|4031.6|0
1735889970000|2025-01-03 07:39:30|4038.6|4032.6|4038.7|4032.7|4038.7|4032.7|4038.6|4032.6|1
1735889980000|2025-01-03 07:39:40|4038.6|4032.6|4039.2|4033.2|4039.2|4033.2|4038.6|4032.6|0
1735889990000|2025-01-03 07:39:50|4038.2|4032.2|4037.8|4031.8|4038.2|4032.2|4037.7|4031.7|3
1735890020000|2025-01-03 07:40:20|4038.2|4032.2|4038.6|4032.6|4038.7|4032.7|4038.2|4032.2|1
1735890030000|2025-01-03 07:40:30|4038.2|4032.2|4038.2|4032.2|4038.6|4032.6|4038.2|4032.2|0
1735890050000|2025-01-03 07:40:50|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|0
1735890060000|2025-01-03 07:41:00|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|0
1735890070000|2025-01-03 07:41:10|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1735890110000|2025-01-03 07:41:50|4038.3|4032.3|4038.7|4032.7|4038.7|4032.7|4038.3|4032.3|1
1735890120000|2025-01-03 07:42:00|4038.3|4032.3|4035.8|4029.8|4038.3|4032.3|4035.6|4029.6|5
1735890130000|2025-01-03 07:42:10|4036.2|4030.2|4035.6|4029.6|4036.8|4030.8|4035.6|4029.6|2
1735890140000|2025-01-03 07:42:20|4034.8|4028.8|4034.8|4028.8|4035.2|4029.2|4034.8|4028.8|0
1735890150000|2025-01-03 07:42:30|4035.2|4029.2|4034.8|4028.8|4035.6|4029.6|4034.8|4028.8|0
1735890160000|2025-01-03 07:42:40|4034.7|4028.7|4034.6|4028.6|4034.7|4028.7|4034.6|4028.6|1
1735890180000|2025-01-03 07:43:00|4034.2|4028.2|4029.6|4023.6|4034.2|4028.2|4029.6|4023.6|6
1735890190000|2025-01-03 07:43:10|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|6
1735890200000|2025-01-03 07:43:20|4030.8|4024.8|4031.6|4025.6|4031.6|4025.6|4030.8|4024.8|2
1735890220000|2025-01-03 07:43:40|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|1
1735890230000|2025-01-03 07:43:50|4029.6|4023.6|4029.7|4023.7|4029.7|4023.7|4029.6|4023.6|2
1735890250000|2025-01-03 07:44:10|4029.8|4023.8|4029.7|4023.7|4029.8|4023.8|4029.7|4023.7|0
1735890260000|2025-01-03 07:44:20|4029.6|4023.6|4026.2|4020.2|4029.6|4023.6|4025.8|4019.8|14
1735890270000|2025-01-03 07:44:30|4027.6|4021.6|4027.7|4021.7|4027.7|4021.7|4027.6|4021.6|8
1735890280000|2025-01-03 07:44:40|4027.8|4021.8|4028.2|4022.2|4028.3|4022.3|4027.8|4021.8|1
1735890290000|2025-01-03 07:44:50|4028.8|4022.8|4028.7|4022.7|4028.8|4022.8|4028.7|4022.7|1
1735890300000|2025-01-03 07:45:00|4028.6|4022.6|4027.2|4021.2|4028.6|4022.6|4026.7|4020.7|2
1735890310000|2025-01-03 07:45:10|4026.7|4020.7|4026.2|4020.2|4026.7|4020.7|4026.2|4020.2|2
1735890320000|2025-01-03 07:45:20|4026.7|4020.7|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|3
1735890340000|2025-01-03 07:45:40|4026.2|4020.2|4026.2|4020.2|4026.6|4020.6|4026.2|4020.2|0
1735890350000|2025-01-03 07:45:50|4026.6|4020.6|4027.1|4021.1|4027.1|4021.1|4026.2|4020.2|0
1735890360000|2025-01-03 07:46:00|4026.8|4020.8|4027.7|4021.7|4027.7|4021.7|4026.8|4020.8|4
1735890370000|2025-01-03 07:46:10|4027.6|4021.6|4026.8|4020.8|4027.6|4021.6|4026.8|4020.8|0
1735890380000|2025-01-03 07:46:20|4027.2|4021.2|4026.8|4020.8|4027.6|4021.6|4026.3|4020.3|2
1735890390000|2025-01-03 07:46:30|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|0
1735890400000|2025-01-03 07:46:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1735890410000|2025-01-03 07:46:50|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|4026.6|4020.6|0
1735890420000|2025-01-03 07:47:00|4026.2|4020.2|4025.8|4019.8|4026.2|4020.2|4025.7|4019.7|1
1735890430000|2025-01-03 07:47:10|4026.2|4020.2|4026.1|4020.1|4026.7|4020.7|4026.1|4020.1|1
1735890440000|2025-01-03 07:47:20|4026.2|4020.2|4025.6|4019.6|4026.2|4020.2|4025.6|4019.6|2
1735890450000|2025-01-03 07:47:30|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1735890460000|2025-01-03 07:47:40|4025.2|4019.2|4025.6|4019.6|4026.2|4020.2|4024.6|4018.6|14
1735890470000|2025-01-03 07:47:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735890480000|2025-01-03 07:48:00|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4025.6|4019.6|0
1735890490000|2025-01-03 07:48:10|4025.8|4019.8|4025.7|4019.7|4025.8|4019.8|4025.6|4019.6|0
1735890500000|2025-01-03 07:48:20|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1735890520000|2025-01-03 07:48:40|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|5
1735890550000|2025-01-03 07:49:10|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1735890560000|2025-01-03 07:49:20|4024.7|4018.7|4025.7|4019.7|4025.7|4019.7|4024.7|4018.7|2
1735890570000|2025-01-03 07:49:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|1
1735890580000|2025-01-03 07:49:40|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1735890590000|2025-01-03 07:49:50|4025.8|4019.8|4025.7|4019.7|4025.8|4019.8|4025.7|4019.7|1
1735890600000|2025-01-03 07:50:00|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1735890610000|2025-01-03 07:50:10|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1735890620000|2025-01-03 07:50:20|||||||||1
1735890630000|2025-01-03 07:50:30|4026.2|4020.2|4025.8|4019.8|4026.7|4020.7|4025.8|4019.8|2
1735890680000|2025-01-03 07:51:20|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735890690000|2025-01-03 07:51:30|4024.7|4018.7|4024.8|4018.8|4024.8|4018.8|4024.7|4018.7|1
1735890700000|2025-01-03 07:51:40|4024.7|4018.7|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1735890710000|2025-01-03 07:51:50|4024.8|4018.8|4025.7|4019.7|4025.7|4019.7|4024.8|4018.8|1
1735890740000|2025-01-03 07:52:20|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4024.7|4018.7|0
1735890750000|2025-01-03 07:52:30|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735890760000|2025-01-03 07:52:40|4024.7|4018.7|4026.7|4020.7|4026.7|4020.7|4024.7|4018.7|7
1735890770000|2025-01-03 07:52:50|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|3
1735890800000|2025-01-03 07:53:20|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1735890820000|2025-01-03 07:53:40|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|5
1735890830000|2025-01-03 07:53:50|4024.2|4018.2|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|7
1735890850000|2025-01-03 07:54:10|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1735890870000|2025-01-03 07:54:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|1
1735890890000|2025-01-03 07:54:50|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|1
1735890900000|2025-01-03 07:55:00|4027.2|4021.2|4025.7|4019.7|4027.2|4021.2|4025.7|4019.7|0
1735890910000|2025-01-03 07:55:10|4024.8|4018.8|4025.7|4019.7|4025.7|4019.7|4024.8|4018.8|4
1735890930000|2025-01-03 07:55:30|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4025.8|4019.8|1
1735890940000|2025-01-03 07:55:40|4025.8|4019.8|4023.8|4017.8|4025.8|4019.8|4023.8|4017.8|13
1735890970000|2025-01-03 07:56:10|||||||||3
1735890980000|2025-01-03 07:56:20|4023.7|4017.7|4022.8|4016.8|4023.7|4017.7|4022.8|4016.8|6
1735890990000|2025-01-03 07:56:30|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|2
1735891000000|2025-01-03 07:56:40|4024.1|4018.1|4024.2|4018.2|4024.2|4018.2|4023.7|4017.7|1
1735891020000|2025-01-03 07:57:00|4025.2|4019.2|4025.7|4019.7|4026.2|4020.2|4025.2|4019.2|5
1735891040000|2025-01-03 07:57:20|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1735891050000|2025-01-03 07:57:30|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|1
1735891070000|2025-01-03 07:57:50|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735891090000|2025-01-03 07:58:10|4025.7|4019.7|4024.7|4018.7|4025.7|4019.7|4024.7|4018.7|0
1735891100000|2025-01-03 07:58:20|4025.2|4019.2|4024.8|4018.8|4025.2|4019.2|4024.8|4018.8|0
1735891110000|2025-01-03 07:58:30|4024.7|4018.7|4023.7|4017.7|4024.7|4018.7|4023.7|4017.7|2
1735891120000|2025-01-03 07:58:40|4023.8|4017.8|4024.2|4018.2|4024.2|4018.2|4023.8|4017.8|0
1735891130000|2025-01-03 07:58:50|4023.8|4017.8|4024.2|4018.2|4024.2|4018.2|4023.8|4017.8|0
1735891140000|2025-01-03 07:59:00|4024.7|4018.7|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|1
1735891150000|2025-01-03 07:59:10|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1735891160000|2025-01-03 07:59:20|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|0
1735891170000|2025-01-03 07:59:30|4023.8|4017.8|4024.7|4018.7|4024.7|4018.7|4023.8|4017.8|0
1735891180000|2025-01-03 07:59:40|4024.2|4018.2|4022.8|4016.8|4024.2|4018.2|4022.7|4016.7|0
1735891190000|2025-01-03 07:59:50|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4022.8|4016.8|1
1735891200000|2025-01-03 08:00:00|4024.2|4018.2|4025.2|4019.2|4025.2|4019.2|4024.2|4018.2|1
1735891220000|2025-01-03 08:00:20|||||||||2
1735891240000|2025-01-03 08:00:40|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|3
1735891250000|2025-01-03 08:00:50|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735891260000|2025-01-03 08:01:00|4024.8|4018.8|4025.2|4019.2|4025.2|4019.2|4024.8|4018.8|0
1735891270000|2025-01-03 08:01:10|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735891280000|2025-01-03 08:01:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1735891300000|2025-01-03 08:01:40|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1735891310000|2025-01-03 08:01:50|4025.7|4019.7|4024.7|4018.7|4025.7|4019.7|4024.7|4018.7|2
1735891320000|2025-01-03 08:02:00|4024.2|4018.2|4023.8|4017.8|4024.2|4018.2|4023.8|4017.8|1
1735891330000|2025-01-03 08:02:10|4023.7|4017.7|4023.7|4017.7|4023.8|4017.8|4023.7|4017.7|1
1735891360000|2025-01-03 08:02:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|3
1735891380000|2025-01-03 08:03:00|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|1
1735891390000|2025-01-03 08:03:10|||||||||1
1735891420000|2025-01-03 08:03:40|4023.3|4017.3|4023.7|4017.7|4024.2|4018.2|4023.3|4017.3|3
1735891430000|2025-01-03 08:03:50|4023.8|4017.8|4024.7|4018.7|4024.7|4018.7|4023.8|4017.8|0
1735891450000|2025-01-03 08:04:10|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|1
1735891460000|2025-01-03 08:04:20|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735891470000|2025-01-03 08:04:30|4024.7|4018.7|4024.8|4018.8|4024.8|4018.8|4024.7|4018.7|0
1735891480000|2025-01-03 08:04:40|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735891490000|2025-01-03 08:04:50|4024.7|4018.7|4024.8|4018.8|4024.8|4018.8|4024.2|4018.2|7
1735891500000|2025-01-03 08:05:00|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1735891520000|2025-01-03 08:05:20|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735891540000|2025-01-03 08:05:40|4024.7|4018.7|4024.8|4018.8|4024.8|4018.8|4024.7|4018.7|0
1735891550000|2025-01-03 08:05:50|4025.2|4019.2|4024.8|4018.8|4025.2|4019.2|4024.8|4018.8|1
1735891570000|2025-01-03 08:06:10|4025.2|4019.2|4026.2|4020.2|4026.3|4020.3|4025.2|4019.2|3
1735891580000|2025-01-03 08:06:20|4026.3|4020.3|4026.2|4020.2|4026.3|4020.3|4026.2|4020.2|0
1735891590000|2025-01-03 08:06:30|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.7|4019.7|0
1735891600000|2025-01-03 08:06:40|4025.7|4019.7|4025.8|4019.8|4025.8|4019.8|4025.7|4019.7|0
1735891610000|2025-01-03 08:06:50|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1735891620000|2025-01-03 08:07:00|4026.3|4020.3|4029.2|4023.2|4029.2|4023.2|4026.3|4020.3|9
1735891630000|2025-01-03 08:07:10|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|1
1735891640000|2025-01-03 08:07:20|4029.8|4023.8|4028.2|4022.2|4029.8|4023.8|4028.2|4022.2|2
1735891650000|2025-01-03 08:07:30|4028.3|4022.3|4028.2|4022.2|4028.3|4022.3|4028.2|4022.2|0
1735891660000|2025-01-03 08:07:40|4029.2|4023.2|4027.8|4021.8|4029.2|4023.2|4026.8|4020.8|2
1735891670000|2025-01-03 08:07:50|4028.2|4022.2|4026.8|4020.8|4028.2|4022.2|4026.8|4020.8|2
1735891680000|2025-01-03 08:08:00|4026.7|4020.7|4026.8|4020.8|4026.8|4020.8|4026.2|4020.2|1
1735891690000|2025-01-03 08:08:10|4027.2|4021.2|4027.8|4021.8|4027.8|4021.8|4027.2|4021.2|1
1735891720000|2025-01-03 08:08:40|4028.7|4022.7|4028.8|4022.8|4028.8|4022.8|4028.7|4022.7|1
1735891730000|2025-01-03 08:08:50|4028.7|4022.7|4028.8|4022.8|4028.8|4022.8|4028.7|4022.7|0
1735891740000|2025-01-03 08:09:00|4029.7|4023.7|4028.7|4022.7|4029.7|4023.7|4028.7|4022.7|1
1735891750000|2025-01-03 08:09:10|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1735891760000|2025-01-03 08:09:20|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.7|4020.7|1
1735891770000|2025-01-03 08:09:30|4026.7|4020.7|4026.8|4020.8|4026.8|4020.8|4026.7|4020.7|0
1735891790000|2025-01-03 08:09:50|4027.2|4021.2|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|2
1735891800000|2025-01-03 08:10:00|4027.2|4021.2|4026.8|4020.8|4027.2|4021.2|4026.8|4020.8|5
1735891820000|2025-01-03 08:10:20|4026.7|4020.7|4026.8|4020.8|4026.8|4020.8|4025.8|4019.8|1
1735891830000|2025-01-03 08:10:30|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1735891840000|2025-01-03 08:10:40|4027.3|4021.3|4027.2|4021.2|4027.3|4021.3|4027.2|4021.2|0
1735891850000|2025-01-03 08:10:50|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|2
1735891900000|2025-01-03 08:11:40|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|1
1735891920000|2025-01-03 08:12:00|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1735891930000|2025-01-03 08:12:10|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|1
1735891940000|2025-01-03 08:12:20|4028.8|4022.8|4028.8|4022.8|4029.7|4023.7|4028.8|4022.8|1
1735891950000|2025-01-03 08:12:30|4029.7|4023.7|4028.8|4022.8|4029.7|4023.7|4028.8|4022.8|0
1735891960000|2025-01-03 08:12:40|4027.8|4021.8|4028.7|4022.7|4028.7|4022.7|4027.8|4021.8|0
1735891970000|2025-01-03 08:12:50|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1735891980000|2025-01-03 08:13:00|4029.2|4023.2|4031.2|4025.2|4031.2|4025.2|4028.8|4022.8|4
1735892000000|2025-01-03 08:13:20|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735892020000|2025-01-03 08:13:40|4031.8|4025.8|4031.8|4025.8|4032.2|4026.2|4031.8|4025.8|6
1735892040000|2025-01-03 08:14:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735892050000|2025-01-03 08:14:10|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4032.8|4026.8|6
1735892090000|2025-01-03 08:14:50|4033.8|4027.8|4033.7|4027.7|4033.8|4027.8|4033.7|4027.7|4
1735892100000|2025-01-03 08:15:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735892110000|2025-01-03 08:15:10|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1735892120000|2025-01-03 08:15:20|4033.8|4027.8|4035.7|4029.7|4035.7|4029.7|4033.8|4027.8|5
1735892130000|2025-01-03 08:15:30|4035.8|4029.8|4035.7|4029.7|4035.8|4029.8|4035.7|4029.7|0
1735892140000|2025-01-03 08:15:40|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1735892150000|2025-01-03 08:15:50|4035.7|4029.7|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|2
1735892160000|2025-01-03 08:16:00|4034.8|4028.8|4035.8|4029.8|4036.2|4030.2|4034.8|4028.8|2
1735892170000|2025-01-03 08:16:10|4037.2|4031.2|4038.2|4032.2|4038.2|4032.2|4037.2|4031.2|3
1735892200000|2025-01-03 08:16:40|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|1
1735892210000|2025-01-03 08:16:50|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|0
1735892220000|2025-01-03 08:17:00|4037.3|4031.3|4037.2|4031.2|4037.3|4031.3|4037.2|4031.2|0
1735892240000|2025-01-03 08:17:20|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735892250000|2025-01-03 08:17:30|4036.2|4030.2|4035.7|4029.7|4036.7|4030.7|4035.7|4029.7|0
1735892260000|2025-01-03 08:17:40|4035.2|4029.2|4035.2|4029.2|4035.7|4029.7|4035.2|4029.2|2
1735892270000|2025-01-03 08:17:50|4034.8|4028.8|4035.7|4029.7|4035.7|4029.7|4034.8|4028.8|0
1735892280000|2025-01-03 08:18:00|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1735892290000|2025-01-03 08:18:10|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|1
1735892320000|2025-01-03 08:18:40|4035.8|4029.8|4037.7|4031.7|4037.7|4031.7|4035.8|4029.8|1
1735892330000|2025-01-03 08:18:50|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|0
1735892350000|2025-01-03 08:19:10|4037.2|4031.2|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|0
1735892360000|2025-01-03 08:19:20|4037.2|4031.2|4037.2|4031.2|4037.7|4031.7|4037.2|4031.2|0
1735892370000|2025-01-03 08:19:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1735892390000|2025-01-03 08:19:50|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4037.7|4031.7|0
1735892410000|2025-01-03 08:20:10|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|2
1735892420000|2025-01-03 08:20:20|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|0
1735892430000|2025-01-03 08:20:30|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|2
1735892440000|2025-01-03 08:20:40|4038.1|4032.1|4036.7|4030.7|4038.1|4032.1|4036.7|4030.7|1
1735892460000|2025-01-03 08:21:00|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|0
1735892470000|2025-01-03 08:21:10|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1735892480000|2025-01-03 08:21:20|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|4035.7|4029.7|1
1735892490000|2025-01-03 08:21:30|4035.2|4029.2|4034.8|4028.8|4035.2|4029.2|4034.8|4028.8|0
1735892500000|2025-01-03 08:21:40|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4033.8|4027.8|0
1735892510000|2025-01-03 08:21:50|4034.7|4028.7|4035.7|4029.7|4035.7|4029.7|4034.7|4028.7|1
1735892520000|2025-01-03 08:22:00|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1735892530000|2025-01-03 08:22:10|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|0
1735892540000|2025-01-03 08:22:20|4035.8|4029.8|4035.8|4029.8|4036.7|4030.7|4035.8|4029.8|0
1735892550000|2025-01-03 08:22:30|4035.7|4029.7|4036.7|4030.7|4036.8|4030.8|4035.7|4029.7|2
1735892560000|2025-01-03 08:22:40|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|4037.2|4031.2|0
1735892580000|2025-01-03 08:23:00|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|1
1735892590000|2025-01-03 08:23:10|4036.2|4030.2|4036.7|4030.7|4036.7|4030.7|4036.2|4030.2|1
1735892600000|2025-01-03 08:23:20|4036.2|4030.2|4035.7|4029.7|4036.2|4030.2|4035.7|4029.7|0
1735892610000|2025-01-03 08:23:30|4034.8|4028.8|4034.2|4028.2|4034.8|4028.8|4034.2|4028.2|1
1735892620000|2025-01-03 08:23:40|4033.7|4027.7|4035.2|4029.2|4035.2|4029.2|4033.7|4027.7|4
1735892630000|2025-01-03 08:23:50|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1735892640000|2025-01-03 08:24:00|4034.7|4028.7|4034.2|4028.2|4034.7|4028.7|4033.8|4027.8|0
1735892650000|2025-01-03 08:24:10|4035.2|4029.2|4034.8|4028.8|4035.2|4029.2|4034.8|4028.8|2
1735892660000|2025-01-03 08:24:20|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1735892670000|2025-01-03 08:24:30|4034.8|4028.8|4033.7|4027.7|4034.8|4028.8|4033.2|4027.2|0
1735892700000|2025-01-03 08:25:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735892710000|2025-01-03 08:25:10|4033.7|4027.7|4033.7|4027.7|4033.8|4027.8|4033.2|4027.2|0
1735892720000|2025-01-03 08:25:20|4033.2|4027.2|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|0
1735892750000|2025-01-03 08:25:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1735892760000|2025-01-03 08:26:00|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735892780000|2025-01-03 08:26:20|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|3
1735892820000|2025-01-03 08:27:00|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735892830000|2025-01-03 08:27:10|4032.7|4026.7|4033.2|4027.2|4033.2|4027.2|4032.7|4026.7|0
1735892840000|2025-01-03 08:27:20|4032.2|4026.2|4031.2|4025.2|4032.2|4026.2|4031.2|4025.2|3
1735892850000|2025-01-03 08:27:30|4031.7|4025.7|4031.8|4025.8|4031.8|4025.8|4031.7|4025.7|1
1735892860000|2025-01-03 08:27:40|4031.7|4025.7|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|0
1735892870000|2025-01-03 08:27:50|4033.2|4027.2|4032.7|4026.7|4033.7|4027.7|4032.7|4026.7|2
1735892880000|2025-01-03 08:28:00|4032.2|4026.2|4031.2|4025.2|4032.2|4026.2|4030.7|4024.7|2
1735892890000|2025-01-03 08:28:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|1
1735892920000|2025-01-03 08:28:40|4031.2|4025.2|4030.8|4024.8|4031.2|4025.2|4030.7|4024.7|0
1735892930000|2025-01-03 08:28:50|4031.2|4025.2|4030.8|4024.8|4031.2|4025.2|4030.8|4024.8|1
1735892940000|2025-01-03 08:29:00|4030.7|4024.7|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1735892950000|2025-01-03 08:29:10|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1735892970000|2025-01-03 08:29:30|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|3
1735892990000|2025-01-03 08:29:50|4030.3|4024.3|4030.7|4024.7|4030.8|4024.8|4030.2|4024.2|3
1735893010000|2025-01-03 08:30:10|4030.8|4024.8|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|0
1735893030000|2025-01-03 08:30:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|1
1735893050000|2025-01-03 08:30:50|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1735893060000|2025-01-03 08:31:00|4030.8|4024.8|4031.8|4025.8|4031.8|4025.8|4030.8|4024.8|1
1735893070000|2025-01-03 08:31:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735893080000|2025-01-03 08:31:20|4032.3|4026.3|4033.7|4027.7|4033.7|4027.7|4032.3|4026.3|1
1735893090000|2025-01-03 08:31:30|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735893100000|2025-01-03 08:31:40|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|1
1735893110000|2025-01-03 08:31:50|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4031.7|4025.7|0
1735893120000|2025-01-03 08:32:00|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735893130000|2025-01-03 08:32:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|0
1735893150000|2025-01-03 08:32:30|4032.2|4026.2|4031.8|4025.8|4032.2|4026.2|4031.7|4025.7|0
1735893160000|2025-01-03 08:32:40|4031.7|4025.7|4030.2|4024.2|4031.7|4025.7|4030.2|4024.2|0
1735893180000|2025-01-03 08:33:00|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|14
1735893190000|2025-01-03 08:33:10|4031.7|4025.7|4030.7|4024.7|4031.7|4025.7|4030.7|4024.7|0
1735893210000|2025-01-03 08:33:30|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735893220000|2025-01-03 08:33:40|4030.7|4024.7|4031.2|4025.2|4031.2|4025.2|4030.7|4024.7|10
1735893230000|2025-01-03 08:33:50|4030.8|4024.8|4032.2|4026.2|4032.2|4026.2|4030.7|4024.7|0
1735893240000|2025-01-03 08:34:00|4031.7|4025.7|4030.7|4024.7|4031.7|4025.7|4030.7|4024.7|1
1735893250000|2025-01-03 08:34:10|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.7|4024.7|1
1735893270000|2025-01-03 08:34:30|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|1
1735893340000|2025-01-03 08:35:40|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1735893350000|2025-01-03 08:35:50|4031.2|4025.2|4032.2|4026.2|4032.2|4026.2|4031.2|4025.2|2
1735893390000|2025-01-03 08:36:30|||||||||2
1735893430000|2025-01-03 08:37:10|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1735893440000|2025-01-03 08:37:20|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735893490000|2025-01-03 08:38:10|4032.8|4026.8|4033.2|4027.2|4033.2|4027.2|4032.8|4026.8|1
1735893510000|2025-01-03 08:38:30|4033.8|4027.8|4033.7|4027.7|4033.8|4027.8|4033.7|4027.7|1
1735893520000|2025-01-03 08:38:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735893530000|2025-01-03 08:38:50|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|5
1735893540000|2025-01-03 08:39:00|4031.8|4025.8|4032.2|4026.2|4032.2|4026.2|4031.8|4025.8|1
1735893550000|2025-01-03 08:39:10|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1735893560000|2025-01-03 08:39:20|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4031.8|4025.8|0
1735893590000|2025-01-03 08:39:50|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|1
1735893600000|2025-01-03 08:40:00|4031.8|4025.8|4032.2|4026.2|4032.2|4026.2|4031.8|4025.8|0
1735893610000|2025-01-03 08:40:10|4031.8|4025.8|4031.7|4025.7|4031.8|4025.8|4031.7|4025.7|2
1735893620000|2025-01-03 08:40:20|4031.8|4025.8|4032.2|4026.2|4032.2|4026.2|4031.8|4025.8|0
1735893630000|2025-01-03 08:40:30|4032.8|4026.8|4033.7|4027.7|4033.8|4027.8|4032.8|4026.8|5
1735893640000|2025-01-03 08:40:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|1
1735893650000|2025-01-03 08:40:50|4034.2|4028.2|4033.8|4027.8|4034.2|4028.2|4033.8|4027.8|0
1735893680000|2025-01-03 08:41:20|4034.2|4028.2|4034.8|4028.8|4034.8|4028.8|4033.8|4027.8|3
1735893690000|2025-01-03 08:41:30|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1735893700000|2025-01-03 08:41:40|4033.8|4027.8|4034.7|4028.7|4034.7|4028.7|4033.8|4027.8|0
1735893710000|2025-01-03 08:41:50|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4033.8|4027.8|0
1735893720000|2025-01-03 08:42:00|4033.8|4027.8|4034.7|4028.7|4034.7|4028.7|4033.8|4027.8|0
1735893740000|2025-01-03 08:42:20|4034.2|4028.2|4032.8|4026.8|4034.2|4028.2|4032.8|4026.8|0
1735893750000|2025-01-03 08:42:30|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|0
1735893760000|2025-01-03 08:42:40|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735893770000|2025-01-03 08:42:50|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1735893780000|2025-01-03 08:43:00|4033.8|4027.8|4032.7|4026.7|4033.8|4027.8|4032.7|4026.7|0
1735893790000|2025-01-03 08:43:10|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1735893810000|2025-01-03 08:43:30|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|0
1735893820000|2025-01-03 08:43:40|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1735893830000|2025-01-03 08:43:50|4033.2|4027.2|4032.8|4026.8|4033.2|4027.2|4032.8|4026.8|1
1735893840000|2025-01-03 08:44:00|4032.2|4026.2|4031.8|4025.8|4032.2|4026.2|4031.8|4025.8|3
1735893890000|2025-01-03 08:44:50|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|0
1735893910000|2025-01-03 08:45:10|4032.2|4026.2|4031.2|4025.2|4032.3|4026.3|4031.2|4025.2|2
1735893920000|2025-01-03 08:45:20|4031.3|4025.3|4031.7|4025.7|4031.7|4025.7|4031.3|4025.3|1
1735893930000|2025-01-03 08:45:30|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735893940000|2025-01-03 08:45:40|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735893950000|2025-01-03 08:45:50|4031.3|4025.3|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1735893980000|2025-01-03 08:46:20|4032.7|4026.7|4032.7|4026.7|4032.8|4026.8|4032.7|4026.7|0
1735893990000|2025-01-03 08:46:30|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735894000000|2025-01-03 08:46:40|4032.7|4026.7|4032.8|4026.8|4033.2|4027.2|4032.7|4026.7|1
1735894010000|2025-01-03 08:46:50|4033.2|4027.2|4032.8|4026.8|4033.2|4027.2|4032.7|4026.7|1
1735894020000|2025-01-03 08:47:00|4032.7|4026.7|4030.3|4024.3|4032.7|4026.7|4030.2|4024.2|6
1735894030000|2025-01-03 08:47:10|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735894040000|2025-01-03 08:47:20|4028.7|4022.7|4028.7|4022.7|4028.8|4022.8|4028.7|4022.7|6
1735894050000|2025-01-03 08:47:30|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|0
1735894060000|2025-01-03 08:47:40|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|5
1735894100000|2025-01-03 08:48:20|4029.2|4023.2|4028.8|4022.8|4029.2|4023.2|4028.7|4022.7|1
1735894110000|2025-01-03 08:48:30|4028.7|4022.7|4028.8|4022.8|4028.8|4022.8|4028.7|4022.7|1
1735894120000|2025-01-03 08:48:40|4028.3|4022.3|4028.8|4022.8|4028.8|4022.8|4028.3|4022.3|1
1735894130000|2025-01-03 08:48:50|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|1
1735894160000|2025-01-03 08:49:20|||||||||1
1735894180000|2025-01-03 08:49:40|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.2|4023.2|5
1735894190000|2025-01-03 08:49:50|4028.8|4022.8|4028.7|4022.7|4028.8|4022.8|4028.7|4022.7|1
1735894200000|2025-01-03 08:50:00|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1735894210000|2025-01-03 08:50:10|4028.7|4022.7|4028.8|4022.8|4028.8|4022.8|4028.7|4022.7|1
1735894230000|2025-01-03 08:50:30|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735894250000|2025-01-03 08:50:50|4029.7|4023.7|4029.8|4023.8|4029.8|4023.8|4029.2|4023.2|0
1735894260000|2025-01-03 08:51:00|4029.2|4023.2|4029.8|4023.8|4030.3|4024.3|4029.2|4023.2|1
1735894280000|2025-01-03 08:51:20|4030.2|4024.2|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|1
1735894290000|2025-01-03 08:51:30|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|3
1735894300000|2025-01-03 08:51:40|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|2
1735894310000|2025-01-03 08:51:50|4029.3|4023.3|4030.8|4024.8|4030.8|4024.8|4029.3|4023.3|3
1735894320000|2025-01-03 08:52:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735894330000|2025-01-03 08:52:10|4031.7|4025.7|4031.7|4025.7|4031.8|4025.8|4031.7|4025.7|1
1735894340000|2025-01-03 08:52:20|4031.2|4025.2|4029.8|4023.8|4031.2|4025.2|4029.8|4023.8|3
1735894360000|2025-01-03 08:52:40|4030.2|4024.2|4029.8|4023.8|4030.2|4024.2|4029.8|4023.8|0
1735894370000|2025-01-03 08:52:50|4030.2|4024.2|4029.8|4023.8|4030.2|4024.2|4029.8|4023.8|0
1735894380000|2025-01-03 08:53:00|4030.2|4024.2|4030.2|4024.2|4030.3|4024.3|4030.2|4024.2|0
1735894390000|2025-01-03 08:53:10|4030.3|4024.3|4031.3|4025.3|4031.3|4025.3|4030.3|4024.3|3
1735894420000|2025-01-03 08:53:40|4032.2|4026.2|4032.2|4026.2|4032.7|4026.7|4032.2|4026.2|4
1735894470000|2025-01-03 08:54:30|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|3
1735894500000|2025-01-03 08:55:00|4031.3|4025.3|4031.8|4025.8|4032.2|4026.2|4031.3|4025.3|1
1735894510000|2025-01-03 08:55:10|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4031.8|4025.8|2
1735894520000|2025-01-03 08:55:20|4032.2|4026.2|4032.7|4026.7|4032.7|4026.7|4032.2|4026.2|0
1735894530000|2025-01-03 08:55:30|4032.8|4026.8|4032.8|4026.8|4033.2|4027.2|4032.8|4026.8|0
1735894550000|2025-01-03 08:55:50|4032.7|4026.7|4032.8|4026.8|4032.8|4026.8|4032.7|4026.7|0
1735894560000|2025-01-03 08:56:00|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735894590000|2025-01-03 08:56:30|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735894600000|2025-01-03 08:56:40|4033.7|4027.7|4033.8|4027.8|4033.8|4027.8|4033.7|4027.7|4
1735894610000|2025-01-03 08:56:50|4033.2|4027.2|4033.7|4027.7|4033.7|4027.7|4033.2|4027.2|3
1735894620000|2025-01-03 08:57:00|4033.8|4027.8|4034.7|4028.7|4034.7|4028.7|4033.7|4027.7|0
1735894630000|2025-01-03 08:57:10|4034.8|4028.8|4034.7|4028.7|4034.8|4028.8|4034.7|4028.7|1
1735894640000|2025-01-03 08:57:20|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4033.8|4027.8|0
1735894650000|2025-01-03 08:57:30|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|1
1735894670000|2025-01-03 08:57:50|4033.2|4027.2|4032.8|4026.8|4033.2|4027.2|4032.8|4026.8|1
1735894710000|2025-01-03 08:58:30|4032.7|4026.7|4032.8|4026.8|4032.8|4026.8|4032.7|4026.7|0
1735894750000|2025-01-03 08:59:10|4032.7|4026.7|4030.2|4024.2|4032.7|4026.7|4029.8|4023.8|2
1735894760000|2025-01-03 08:59:20|4029.8|4023.8|4031.2|4025.2|4031.2|4025.2|4029.8|4023.8|2
1735894770000|2025-01-03 08:59:30|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|1
1735894790000|2025-01-03 08:59:50|||||||||2
1735894800000|2025-01-03 09:00:00|4031.7|4025.7|4031.7|4025.7|4032.2|4026.2|4031.7|4025.7|2
1735894810000|2025-01-03 09:00:10|4031.8|4025.8|4031.8|4025.8|4032.2|4026.2|4031.8|4025.8|2
1735894820000|2025-01-03 09:00:20|4032.2|4026.2|4031.8|4025.8|4032.2|4026.2|4031.8|4025.8|0
1735894830000|2025-01-03 09:00:30|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|0
1735894840000|2025-01-03 09:00:40|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1735894850000|2025-01-03 09:00:50|4031.8|4025.8|4032.2|4026.2|4032.2|4026.2|4031.8|4025.8|0
1735894860000|2025-01-03 09:01:00|4031.8|4025.8|4030.3|4024.3|4031.8|4025.8|4029.8|4023.8|1
1735894870000|2025-01-03 09:01:10|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1735894880000|2025-01-03 09:01:20|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1735894890000|2025-01-03 09:01:30|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1735894900000|2025-01-03 09:01:40|4030.2|4024.2|4030.8|4024.8|4030.8|4024.8|4030.2|4024.2|4
1735894910000|2025-01-03 09:01:50|4030.2|4024.2|4030.3|4024.3|4030.3|4024.3|4029.8|4023.8|1
1735894920000|2025-01-03 09:02:00|4030.2|4024.2|4029.8|4023.8|4030.2|4024.2|4029.8|4023.8|0
1735894930000|2025-01-03 09:02:10|4030.2|4024.2|4029.2|4023.2|4030.2|4024.2|4029.2|4023.2|0
1735894940000|2025-01-03 09:02:20|4029.3|4023.3|4029.2|4023.2|4029.3|4023.3|4029.2|4023.2|0
1735894950000|2025-01-03 09:02:30|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|1
1735894980000|2025-01-03 09:03:00|4028.3|4022.3|4029.2|4023.2|4029.2|4023.2|4028.3|4022.3|8
1735894990000|2025-01-03 09:03:10|4028.8|4022.8|4028.7|4022.7|4028.8|4022.8|4028.3|4022.3|0
1735895000000|2025-01-03 09:03:20|4028.3|4022.3|4026.2|4020.2|4028.3|4022.3|4026.2|4020.2|1
1735895010000|2025-01-03 09:03:30|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|2
1735895020000|2025-01-03 09:03:40|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|2
1735895030000|2025-01-03 09:03:50|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1735895040000|2025-01-03 09:04:00|4024.7|4018.7|4025.2|4019.2|4025.3|4019.3|4024.7|4018.7|3
1735895050000|2025-01-03 09:04:10|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735895060000|2025-01-03 09:04:20|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735895070000|2025-01-03 09:04:30|4024.8|4018.8|4024.2|4018.2|4025.2|4019.2|4024.2|4018.2|0
1735895090000|2025-01-03 09:04:50|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|2
1735895110000|2025-01-03 09:05:10|4022.7|4016.7|4023.3|4017.3|4023.3|4017.3|4022.7|4016.7|1
1735895120000|2025-01-03 09:05:20|4023.2|4017.2|4023.3|4017.3|4023.3|4017.3|4023.2|4017.2|0
1735895140000|2025-01-03 09:05:40|4023.8|4017.8|4023.8|4017.8|4024.2|4018.2|4023.7|4017.7|4
1735895150000|2025-01-03 09:05:50|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1735895160000|2025-01-03 09:06:00|4023.8|4017.8|4024.2|4018.2|4024.2|4018.2|4023.8|4017.8|1
1735895170000|2025-01-03 09:06:10|4024.8|4018.8|4025.2|4019.2|4025.2|4019.2|4024.8|4018.8|1
1735895180000|2025-01-03 09:06:20|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.2|4019.2|0
1735895190000|2025-01-03 09:06:30|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735895200000|2025-01-03 09:06:40|4025.3|4019.3|4026.2|4020.2|4026.2|4020.2|4025.3|4019.3|6
1735895210000|2025-01-03 09:06:50|4026.7|4020.7|4026.8|4020.8|4026.8|4020.8|4026.7|4020.7|7
1735895220000|2025-01-03 09:07:00|4027.2|4021.2|4027.7|4021.7|4027.7|4021.7|4026.8|4020.8|4
1735895230000|2025-01-03 09:07:10|4027.8|4021.8|4029.2|4023.2|4029.2|4023.2|4027.8|4021.8|0
1735895240000|2025-01-03 09:07:20|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|13
1735895250000|2025-01-03 09:07:30|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|1
1735895260000|2025-01-03 09:07:40|4027.7|4021.7|4027.2|4021.2|4027.7|4021.7|4026.7|4020.7|4
1735895270000|2025-01-03 09:07:50|4026.8|4020.8|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|0
1735895280000|2025-01-03 09:08:00|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.2|4020.2|0
1735895290000|2025-01-03 09:08:10|4028.2|4022.2|4028.7|4022.7|4028.7|4022.7|4028.2|4022.2|1
1735895300000|2025-01-03 09:08:20|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1735895310000|2025-01-03 09:08:30|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|4027.7|4021.7|0
1735895320000|2025-01-03 09:08:40|4027.8|4021.8|4027.7|4021.7|4027.8|4021.8|4027.7|4021.7|0
1735895330000|2025-01-03 09:08:50|4026.7|4020.7|4025.7|4019.7|4026.7|4020.7|4025.7|4019.7|2
1735895340000|2025-01-03 09:09:00|4026.2|4020.2|4025.8|4019.8|4026.7|4020.7|4025.7|4019.7|0
1735895350000|2025-01-03 09:09:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1735895360000|2025-01-03 09:09:20|4025.2|4019.2|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735895370000|2025-01-03 09:09:30|4026.2|4020.2|4026.2|4020.2|4026.7|4020.7|4026.2|4020.2|2
1735895380000|2025-01-03 09:09:40|4026.7|4020.7|4026.2|4020.2|4026.7|4020.7|4026.2|4020.2|0
1735895400000|2025-01-03 09:10:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1735895420000|2025-01-03 09:10:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|1
1735895500000|2025-01-03 09:11:40|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|1
1735895510000|2025-01-03 09:11:50|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4023.2|4017.2|1
1735895520000|2025-01-03 09:12:00|4024.8|4018.8|4024.7|4018.7|4025.2|4019.2|4024.2|4018.2|5
1735895530000|2025-01-03 09:12:10|4024.8|4018.8|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|0
1735895550000|2025-01-03 09:12:30|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735895560000|2025-01-03 09:12:40|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1735895570000|2025-01-03 09:12:50|4025.3|4019.3|4025.7|4019.7|4025.8|4019.8|4025.3|4019.3|1
1735895580000|2025-01-03 09:13:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|2
1735895590000|2025-01-03 09:13:10|4025.7|4019.7|4025.2|4019.2|4026.2|4020.2|4024.8|4018.8|1
1735895600000|2025-01-03 09:13:20|4026.1|4020.1|4025.2|4019.2|4026.1|4020.1|4025.2|4019.2|1
1735895610000|2025-01-03 09:13:30|4025.7|4019.7|4026.7|4020.7|4026.8|4020.8|4025.7|4019.7|1
1735895620000|2025-01-03 09:13:40|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|1
1735895630000|2025-01-03 09:13:50|4025.7|4019.7|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|0
1735895640000|2025-01-03 09:14:00|||||||||1
1735895650000|2025-01-03 09:14:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|1
1735895670000|2025-01-03 09:14:30|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|1
1735895690000|2025-01-03 09:14:50|4024.2|4018.2|4025.2|4019.2|4025.2|4019.2|4024.2|4018.2|2
1735895700000|2025-01-03 09:15:00|4025.7|4019.7|4026.7|4020.7|4026.7|4020.7|4025.7|4019.7|6
1735895740000|2025-01-03 09:15:40|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|0
1735895750000|2025-01-03 09:15:50|4026.6|4020.6|4026.7|4020.7|4026.7|4020.7|4026.6|4020.6|0
1735895760000|2025-01-03 09:16:00|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|7
1735895770000|2025-01-03 09:16:10|||||||||1
1735895800000|2025-01-03 09:16:40|4026.2|4020.2|4025.7|4019.7|4026.2|4020.2|4025.7|4019.7|3
1735895810000|2025-01-03 09:16:50|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1735895820000|2025-01-03 09:17:00|4025.2|4019.2|4025.8|4019.8|4025.8|4019.8|4025.2|4019.2|2
1735895850000|2025-01-03 09:17:30|4026.7|4020.7|4025.7|4019.7|4026.7|4020.7|4025.7|4019.7|0
1735895860000|2025-01-03 09:17:40|4025.8|4019.8|4025.8|4019.8|4026.2|4020.2|4025.7|4019.7|0
1735895870000|2025-01-03 09:17:50|4026.2|4020.2|4027.2|4021.2|4027.3|4021.3|4025.8|4019.8|2
1735895880000|2025-01-03 09:18:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|1
1735895890000|2025-01-03 09:18:10|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|0
1735895910000|2025-01-03 09:18:30|4025.7|4019.7|4025.8|4019.8|4025.8|4019.8|4025.7|4019.7|0
1735895930000|2025-01-03 09:18:50|4026.2|4020.2|4025.8|4019.8|4026.2|4020.2|4025.8|4019.8|0
1735895940000|2025-01-03 09:19:00|4026.7|4020.7|4025.8|4019.8|4026.7|4020.7|4025.8|4019.8|0
1735895950000|2025-01-03 09:19:10|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4025.8|4019.8|0
1735895960000|2025-01-03 09:19:20|4027.2|4021.2|4027.3|4021.3|4027.3|4021.3|4027.2|4021.2|1
1735895970000|2025-01-03 09:19:30|4027.2|4021.2|4026.8|4020.8|4027.2|4021.2|4026.8|4020.8|4
1735896000000|2025-01-03 09:20:00|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1735896010000|2025-01-03 09:20:10|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.7|4020.7|0
1735896030000|2025-01-03 09:20:30|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|0
1735896040000|2025-01-03 09:20:40|4028.2|4022.2|4030.7|4024.7|4030.7|4024.7|4028.2|4022.2|6
1735896050000|2025-01-03 09:20:50|4030.2|4024.2|4031.7|4025.7|4031.7|4025.7|4030.2|4024.2|2
1735896070000|2025-01-03 09:21:10|4031.2|4025.2|4030.2|4024.2|4031.2|4025.2|4030.2|4024.2|1
1735896090000|2025-01-03 09:21:30|4030.3|4024.3|4030.2|4024.2|4030.3|4024.3|4030.2|4024.2|0
1735896100000|2025-01-03 09:21:40|4029.8|4023.8|4030.2|4024.2|4030.8|4024.8|4029.8|4023.8|4
1735896110000|2025-01-03 09:21:50|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|0
1735896120000|2025-01-03 09:22:00|4029.8|4023.8|4029.2|4023.2|4030.2|4024.2|4029.2|4023.2|1
1735896130000|2025-01-03 09:22:10|4028.8|4022.8|4029.8|4023.8|4029.8|4023.8|4028.8|4022.8|4
1735896160000|2025-01-03 09:22:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735896180000|2025-01-03 09:23:00|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|0
1735896210000|2025-01-03 09:23:30|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735896220000|2025-01-03 09:23:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|0
1735896230000|2025-01-03 09:23:50|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|0
1735896240000|2025-01-03 09:24:00|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4030.2|4024.2|0
1735896250000|2025-01-03 09:24:10|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|1
1735896260000|2025-01-03 09:24:20|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4030.2|4024.2|0
1735896280000|2025-01-03 09:24:40|4030.8|4024.8|4031.2|4025.2|4031.2|4025.2|4030.8|4024.8|0
1735896290000|2025-01-03 09:24:50|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.2|4025.2|0
1735896300000|2025-01-03 09:25:00|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735896310000|2025-01-03 09:25:10|4031.7|4025.7|4032.2|4026.2|4032.2|4026.2|4031.7|4025.7|0
1735896320000|2025-01-03 09:25:20|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|2
1735896350000|2025-01-03 09:25:50|4031.7|4025.7|4031.8|4025.8|4031.8|4025.8|4031.7|4025.7|0
1735896360000|2025-01-03 09:26:00|4031.7|4025.7|4030.7|4024.7|4031.7|4025.7|4030.7|4024.7|0
1735896370000|2025-01-03 09:26:10|4030.8|4024.8|4030.7|4024.7|4030.8|4024.8|4030.7|4024.7|0
1735896380000|2025-01-03 09:26:20|4030.8|4024.8|4031.2|4025.2|4031.2|4025.2|4030.8|4024.8|0
1735896390000|2025-01-03 09:26:30|4031.7|4025.7|4030.8|4024.8|4031.7|4025.7|4030.8|4024.8|1
1735896420000|2025-01-03 09:27:00|4030.7|4024.7|4029.8|4023.8|4030.7|4024.7|4029.8|4023.8|1
1735896430000|2025-01-03 09:27:10|4029.7|4023.7|4028.2|4022.2|4029.7|4023.7|4028.2|4022.2|0
1735896440000|2025-01-03 09:27:20|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|1
1735896460000|2025-01-03 09:27:40|4029.2|4023.2|4028.8|4022.8|4029.2|4023.2|4028.8|4022.8|1
1735896470000|2025-01-03 09:27:50|4028.7|4022.7|4027.7|4021.7|4028.7|4022.7|4027.7|4021.7|0
1735896480000|2025-01-03 09:28:00|4027.8|4021.8|4027.2|4021.2|4027.8|4021.8|4027.2|4021.2|0
1735896490000|2025-01-03 09:28:10|4026.7|4020.7|4026.2|4020.2|4026.7|4020.7|4026.2|4020.2|1
1735896510000|2025-01-03 09:28:30|4026.3|4020.3|4027.2|4021.2|4027.2|4021.2|4026.3|4020.3|3
1735896520000|2025-01-03 09:28:40|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|2
1735896540000|2025-01-03 09:29:00|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|0
1735896560000|2025-01-03 09:29:20|4028.1|4022.1|4027.7|4021.7|4028.2|4022.2|4027.7|4021.7|6
1735896570000|2025-01-03 09:29:30|||||||||1
1735896580000|2025-01-03 09:29:40|||||||||1
1735896590000|2025-01-03 09:29:50|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|5
1735896630000|2025-01-03 09:30:30|4030.2|4024.2|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1735896640000|2025-01-03 09:30:40|||||||||1
1735896670000|2025-01-03 09:31:10|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|0
1735896680000|2025-01-03 09:31:20|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|12
1735896690000|2025-01-03 09:31:30|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|7
1735896700000|2025-01-03 09:31:40|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|4030.2|4024.2|1
1735896710000|2025-01-03 09:31:50|4029.7|4023.7|4030.2|4024.2|4030.2|4024.2|4029.7|4023.7|5
1735896720000|2025-01-03 09:32:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735896730000|2025-01-03 09:32:10|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|0
1735896750000|2025-01-03 09:32:30|4030.3|4024.3|4030.7|4024.7|4031.2|4025.2|4030.3|4024.3|1
1735896780000|2025-01-03 09:33:00|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|0
1735896790000|2025-01-03 09:33:10|4030.2|4024.2|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1735896800000|2025-01-03 09:33:20|4030.2|4024.2|4031.2|4025.2|4031.2|4025.2|4030.2|4024.2|3
1735896820000|2025-01-03 09:33:40|4032.2|4026.2|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|1
1735896830000|2025-01-03 09:33:50|4032.7|4026.7|4032.7|4026.7|4033.2|4027.2|4032.7|4026.7|4
1735896840000|2025-01-03 09:34:00|4032.8|4026.8|4032.2|4026.2|4032.8|4026.8|4031.8|4025.8|0
1735896850000|2025-01-03 09:34:10|4031.8|4025.8|4032.2|4026.2|4032.2|4026.2|4031.8|4025.8|0
1735896870000|2025-01-03 09:34:30|4031.8|4025.8|4032.2|4026.2|4032.2|4026.2|4031.8|4025.8|1
1735896880000|2025-01-03 09:34:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1735896890000|2025-01-03 09:34:50|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|1
1735896900000|2025-01-03 09:35:00|4032.7|4026.7|4032.8|4026.8|4032.8|4026.8|4032.7|4026.7|2
1735896910000|2025-01-03 09:35:10|4033.2|4027.2|4032.8|4026.8|4033.2|4027.2|4032.8|4026.8|0
1735896920000|2025-01-03 09:35:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.3|4026.3|3
1735896930000|2025-01-03 09:35:30|4032.8|4026.8|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|0
1735896940000|2025-01-03 09:35:40|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|3
1735896950000|2025-01-03 09:35:50|4035.2|4029.2|4034.8|4028.8|4035.3|4029.3|4034.8|4028.8|2
1735896960000|2025-01-03 09:36:00|4034.7|4028.7|4034.8|4028.8|4034.8|4028.8|4034.7|4028.7|0
1735896970000|2025-01-03 09:36:10|4034.7|4028.7|4034.2|4028.2|4034.8|4028.8|4034.2|4028.2|0
1735896980000|2025-01-03 09:36:20|4034.3|4028.3|4038.2|4032.2|4038.2|4032.2|4034.3|4028.3|7
1735896990000|2025-01-03 09:36:30|4037.2|4031.2|4037.8|4031.8|4037.8|4031.8|4037.2|4031.2|1
1735897000000|2025-01-03 09:36:40|4037.7|4031.7|4037.8|4031.8|4037.8|4031.8|4037.7|4031.7|0
1735897010000|2025-01-03 09:36:50|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|0
1735897020000|2025-01-03 09:37:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|2
1735897050000|2025-01-03 09:37:30|4037.3|4031.3|4038.7|4032.7|4038.7|4032.7|4037.3|4031.3|8
1735897080000|2025-01-03 09:38:00|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|0
1735897090000|2025-01-03 09:38:10|4037.3|4031.3|4037.3|4031.3|4037.7|4031.7|4037.3|4031.3|0
1735897110000|2025-01-03 09:38:30|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|3
1735897120000|2025-01-03 09:38:40|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|4038.2|4032.2|1
1735897130000|2025-01-03 09:38:50|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|4039.2|4033.2|3
1735897150000|2025-01-03 09:39:10|4038.8|4032.8|4038.7|4032.7|4038.8|4032.8|4038.7|4032.7|0
1735897170000|2025-01-03 09:39:30|4039.2|4033.2|4038.3|4032.3|4039.2|4033.2|4038.3|4032.3|2
1735897190000|2025-01-03 09:39:50|4036.7|4030.7|4035.7|4029.7|4036.7|4030.7|4035.7|4029.7|3
1735897210000|2025-01-03 09:40:10|4036.2|4030.2|4037.7|4031.7|4037.7|4031.7|4036.2|4030.2|1
1735897220000|2025-01-03 09:40:20|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|0
1735897230000|2025-01-03 09:40:30|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|0
1735897240000|2025-01-03 09:40:40|4037.8|4031.8|4037.8|4031.8|4038.2|4032.2|4037.8|4031.8|0
1735897250000|2025-01-03 09:40:50|4037.7|4031.7|4037.2|4031.2|4037.8|4031.8|4037.2|4031.2|0
1735897260000|2025-01-03 09:41:00|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|0
1735897270000|2025-01-03 09:41:10|4037.2|4031.2|4037.8|4031.8|4037.8|4031.8|4037.2|4031.2|1
1735897280000|2025-01-03 09:41:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1735897290000|2025-01-03 09:41:30|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|0
1735897300000|2025-01-03 09:41:40|4037.7|4031.7|4038.2|4032.2|4038.2|4032.2|4037.7|4031.7|0
1735897320000|2025-01-03 09:42:00|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.7|4031.7|1
1735897340000|2025-01-03 09:42:20|4037.7|4031.7|4038.2|4032.2|4038.2|4032.2|4037.7|4031.7|0
1735897350000|2025-01-03 09:42:30|4038.3|4032.3|4037.8|4031.8|4038.3|4032.3|4037.8|4031.8|1
1735897360000|2025-01-03 09:42:40|4037.7|4031.7|4037.8|4031.8|4037.8|4031.8|4037.7|4031.7|0
1735897370000|2025-01-03 09:42:50|4038.3|4032.3|4037.3|4031.3|4038.3|4032.3|4037.3|4031.3|1
1735897390000|2025-01-03 09:43:10|4036.3|4030.3|4035.8|4029.8|4036.3|4030.3|4035.8|4029.8|5
1735897410000|2025-01-03 09:43:30|||||||||1
1735897420000|2025-01-03 09:43:40|4036.3|4030.3|4037.3|4031.3|4037.3|4031.3|4036.3|4030.3|4
1735897430000|2025-01-03 09:43:50|||||||||1
1735897460000|2025-01-03 09:44:20|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|3
1735897480000|2025-01-03 09:44:40|4036.7|4030.7|4036.8|4030.8|4036.8|4030.8|4036.7|4030.7|0
1735897490000|2025-01-03 09:44:50|4037.3|4031.3|4037.7|4031.7|4037.7|4031.7|4037.3|4031.3|0
1735897500000|2025-01-03 09:45:00|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|0
1735897510000|2025-01-03 09:45:10|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|0
1735897520000|2025-01-03 09:45:20|4036.8|4030.8|4036.7|4030.7|4036.8|4030.8|4036.7|4030.7|3
1735897530000|2025-01-03 09:45:30|4038.2|4032.2|4037.7|4031.7|4038.2|4032.2|4037.7|4031.7|2
1735897540000|2025-01-03 09:45:40|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|0
1735897550000|2025-01-03 09:45:50|4037.7|4031.7|4037.7|4031.7|4038.3|4032.3|4037.7|4031.7|1
1735897570000|2025-01-03 09:46:10|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|0
1735897600000|2025-01-03 09:46:40|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|0
1735897610000|2025-01-03 09:46:50|4036.7|4030.7|4036.8|4030.8|4036.8|4030.8|4036.7|4030.7|0
1735897630000|2025-01-03 09:47:10|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735897650000|2025-01-03 09:47:30|4036.8|4030.8|4037.3|4031.3|4037.3|4031.3|4036.8|4030.8|1
1735897660000|2025-01-03 09:47:40|4036.8|4030.8|4037.8|4031.8|4037.8|4031.8|4036.8|4030.8|1
1735897670000|2025-01-03 09:47:50|4036.8|4030.8|4037.8|4031.8|4037.8|4031.8|4036.8|4030.8|0
1735897690000|2025-01-03 09:48:10|4037.7|4031.7|4037.8|4031.8|4037.8|4031.8|4037.7|4031.7|0
1735897700000|2025-01-03 09:48:20|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.3|4031.3|0
1735897710000|2025-01-03 09:48:30|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|0
1735897730000|2025-01-03 09:48:50|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4037.8|4031.8|0
1735897740000|2025-01-03 09:49:00|4038.8|4032.8|4038.7|4032.7|4038.8|4032.8|4038.7|4032.7|2
1735897750000|2025-01-03 09:49:10|4038.3|4032.3|4038.7|4032.7|4038.7|4032.7|4038.3|4032.3|0
1735897760000|2025-01-03 09:49:20|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|0
1735897770000|2025-01-03 09:49:30|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|4038.7|4032.7|0
1735897780000|2025-01-03 09:49:40|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|0
1735897790000|2025-01-03 09:49:50|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|0
1735897800000|2025-01-03 09:50:00|4038.3|4032.3|4038.8|4032.8|4038.8|4032.8|4037.8|4031.8|0
1735897820000|2025-01-03 09:50:20|4038.7|4032.7|4038.8|4032.8|4039.3|4033.3|4038.7|4032.7|1
1735897830000|2025-01-03 09:50:30|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|4039.3|4033.3|0
1735897840000|2025-01-03 09:50:40|4038.8|4032.8|4041.3|4035.3|4041.3|4035.3|4038.8|4032.8|12
1735897850000|2025-01-03 09:50:50|4041.8|4035.8|4041.3|4035.3|4041.8|4035.8|4041.3|4035.3|1
1735897860000|2025-01-03 09:51:00|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.7|4034.7|2
1735897870000|2025-01-03 09:51:10|4040.3|4034.3|4040.8|4034.8|4040.8|4034.8|4040.3|4034.3|0
1735897880000|2025-01-03 09:51:20|4040.3|4034.3|4040.8|4034.8|4040.8|4034.8|4040.3|4034.3|2
1735897910000|2025-01-03 09:51:50|4041.3|4035.3|4041.8|4035.8|4041.8|4035.8|4041.3|4035.3|3
1735897930000|2025-01-03 09:52:10|4041.3|4035.3|4042.8|4036.8|4042.8|4036.8|4041.3|4035.3|5
1735897940000|2025-01-03 09:52:20|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|5
1735897950000|2025-01-03 09:52:30|4042.8|4036.8|4042.8|4036.8|4043.3|4037.3|4042.8|4036.8|3
1735897960000|2025-01-03 09:52:40|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|5
1735897970000|2025-01-03 09:52:50|4044.3|4038.3|4045.3|4039.3|4045.3|4039.3|4044.3|4038.3|6
1735897980000|2025-01-03 09:53:00|4044.8|4038.8|4043.3|4037.3|4044.8|4038.8|4043.3|4037.3|8
1735897990000|2025-01-03 09:53:10|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|2
1735898000000|2025-01-03 09:53:20|4042.3|4036.3|4040.8|4034.8|4042.3|4036.3|4040.8|4034.8|0
1735898010000|2025-01-03 09:53:30|4040.3|4034.3|4040.8|4034.8|4040.8|4034.8|4040.3|4034.3|0
1735898020000|2025-01-03 09:53:40|4041.3|4035.3|4041.3|4035.3|4041.7|4035.7|4040.8|4034.8|0
1735898030000|2025-01-03 09:53:50|4040.8|4034.8|4039.8|4033.8|4040.8|4034.8|4039.8|4033.8|0
1735898040000|2025-01-03 09:54:00|4038.8|4032.8|4039.3|4033.3|4039.8|4033.8|4038.8|4032.8|0
1735898050000|2025-01-03 09:54:10|4039.8|4033.8|4037.7|4031.7|4039.8|4033.8|4037.3|4031.3|8
1735898060000|2025-01-03 09:54:20|4037.8|4031.8|4037.7|4031.7|4037.8|4031.8|4037.7|4031.7|0
1735898070000|2025-01-03 09:54:30|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.7|4031.7|0
1735898080000|2025-01-03 09:54:40|4038.7|4032.7|4038.8|4032.8|4038.8|4032.8|4038.3|4032.3|0
1735898090000|2025-01-03 09:54:50|4038.3|4032.3|4037.7|4031.7|4038.7|4032.7|4037.7|4031.7|1
1735898100000|2025-01-03 09:55:00|4037.3|4031.3|4035.7|4029.7|4037.3|4031.3|4035.3|4029.3|3
1735898110000|2025-01-03 09:55:10|4034.7|4028.7|4034.3|4028.3|4034.7|4028.7|4034.3|4028.3|2
1735898120000|2025-01-03 09:55:20|4035.7|4029.7|4035.3|4029.3|4035.7|4029.7|4035.3|4029.3|2
1735898130000|2025-01-03 09:55:30|4035.8|4029.8|4035.3|4029.3|4035.8|4029.8|4035.3|4029.3|3
1735898140000|2025-01-03 09:55:40|4034.8|4028.8|4035.3|4029.3|4035.3|4029.3|4034.8|4028.8|0
1735898160000|2025-01-03 09:56:00|4034.8|4028.8|4035.3|4029.3|4035.3|4029.3|4034.8|4028.8|0
1735898170000|2025-01-03 09:56:10|4034.8|4028.8|4033.3|4027.3|4034.8|4028.8|4033.3|4027.3|4
1735898210000|2025-01-03 09:56:50|||||||||1
1735898230000|2025-01-03 09:57:10|4033.2|4027.2|4031.3|4025.3|4033.2|4027.2|4031.3|4025.3|7
1735898280000|2025-01-03 09:58:00|4030.3|4024.3|4030.2|4024.2|4030.3|4024.3|4030.2|4024.2|6
1735898290000|2025-01-03 09:58:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|3
1735898320000|2025-01-03 09:58:40|4029.8|4023.8|4029.7|4023.7|4029.8|4023.8|4029.7|4023.7|0
1735898330000|2025-01-03 09:58:50|4030.1|4024.1|4031.3|4025.3|4031.3|4025.3|4030.1|4024.1|2
1735898340000|2025-01-03 09:59:00|4030.7|4024.7|4029.7|4023.7|4030.7|4024.7|4029.7|4023.7|2
1735898350000|2025-01-03 09:59:10|4029.8|4023.8|4031.7|4025.7|4031.7|4025.7|4029.8|4023.8|1
1735898360000|2025-01-03 09:59:20|4031.3|4025.3|4031.3|4025.3|4031.7|4025.7|4031.3|4025.3|0
1735898370000|2025-01-03 09:59:30|4030.3|4024.3|4030.3|4024.3|4030.7|4024.7|4030.3|4024.3|2
1735898380000|2025-01-03 09:59:40|4030.7|4024.7|4032.3|4026.3|4032.3|4026.3|4030.7|4024.7|1
1735898390000|2025-01-03 09:59:50|4033.3|4027.3|4033.3|4027.3|4033.8|4027.8|4032.8|4026.8|2
1735898400000|2025-01-03 10:00:00|4032.3|4026.3|4031.8|4025.8|4032.8|4026.8|4031.8|4025.8|1
1735898420000|2025-01-03 10:00:20|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1735898440000|2025-01-03 10:00:40|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.8|4023.8|1
1735898460000|2025-01-03 10:01:00|4029.4|4023.4|4029.3|4023.3|4029.4|4023.4|4029.3|4023.3|1
1735898480000|2025-01-03 10:01:20|4030.2|4024.2|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|8
1735898530000|2025-01-03 10:02:10|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1735898540000|2025-01-03 10:02:20|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735898620000|2025-01-03 10:03:40|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|3
1735898690000|2025-01-03 10:04:50|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|1
1735898700000|2025-01-03 10:05:00|||||||||1
1735898710000|2025-01-03 10:05:10|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|3
1735898780000|2025-01-03 10:06:20|4029.3|4023.3|4029.7|4023.7|4029.8|4023.8|4029.3|4023.3|8
1735898820000|2025-01-03 10:07:00|4029.3|4023.3|4029.7|4023.7|4029.7|4023.7|4029.3|4023.3|0
1735898830000|2025-01-03 10:07:10|4030.3|4024.3|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|2
1735898840000|2025-01-03 10:07:20|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1735898870000|2025-01-03 10:07:50|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|2
1735898890000|2025-01-03 10:08:10|4031.7|4025.7|4031.8|4025.8|4031.8|4025.8|4031.7|4025.7|1
1735898900000|2025-01-03 10:08:20|4031.3|4025.3|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|0
1735898930000|2025-01-03 10:08:50|||||||||1
1735898940000|2025-01-03 10:09:00|4032.2|4026.2|4031.8|4025.8|4032.2|4026.2|4031.8|4025.8|1
1735898950000|2025-01-03 10:09:10|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735898970000|2025-01-03 10:09:30|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1735898980000|2025-01-03 10:09:40|4030.8|4024.8|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|0
1735898990000|2025-01-03 10:09:50|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1735899000000|2025-01-03 10:10:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735899020000|2025-01-03 10:10:20|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1735899030000|2025-01-03 10:10:30|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|1
1735899040000|2025-01-03 10:10:40|4030.3|4024.3|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|5
1735899060000|2025-01-03 10:11:00|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|0
1735899140000|2025-01-03 10:12:20|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1735899150000|2025-01-03 10:12:30|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1735899190000|2025-01-03 10:13:10|4030.4|4024.4|4029.8|4023.8|4030.4|4024.4|4029.8|4023.8|2
1735899220000|2025-01-03 10:13:40|4031.2|4025.2|4031.8|4025.8|4031.8|4025.8|4031.2|4025.2|6
1735899230000|2025-01-03 10:13:50|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1735899240000|2025-01-03 10:14:00|4031.8|4025.8|4031.8|4025.8|4032.3|4026.3|4031.7|4025.7|0
1735899250000|2025-01-03 10:14:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735899290000|2025-01-03 10:14:50|4032.8|4026.8|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|0
1735899300000|2025-01-03 10:15:00|4032.8|4026.8|4031.3|4025.3|4032.8|4026.8|4031.3|4025.3|5
1735899310000|2025-01-03 10:15:10|4030.8|4024.8|4031.8|4025.8|4031.8|4025.8|4030.8|4024.8|0
1735899340000|2025-01-03 10:15:40|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|1
1735899400000|2025-01-03 10:16:40|4031.7|4025.7|4030.8|4024.8|4031.7|4025.7|4030.8|4024.8|0
1735899450000|2025-01-03 10:17:30|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|1
1735899470000|2025-01-03 10:17:50|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1735899480000|2025-01-03 10:18:00|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1735899490000|2025-01-03 10:18:10|4032.3|4026.3|4031.8|4025.8|4032.7|4026.7|4031.8|4025.8|1
1735899500000|2025-01-03 10:18:20|4031.3|4025.3|4030.3|4024.3|4031.3|4025.3|4030.3|4024.3|0
1735899510000|2025-01-03 10:18:30|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|1
1735899530000|2025-01-03 10:18:50|4030.2|4024.2|4029.3|4023.3|4030.3|4024.3|4029.3|4023.3|1
1735899540000|2025-01-03 10:19:00|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|0
1735899550000|2025-01-03 10:19:10|4028.8|4022.8|4028.8|4022.8|4029.3|4023.3|4028.8|4022.8|2
1735899590000|2025-01-03 10:19:50|4028.3|4022.3|4029.7|4023.7|4029.7|4023.7|4028.3|4022.3|1
1735899600000|2025-01-03 10:20:00|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|0
1735899610000|2025-01-03 10:20:10|4029.7|4023.7|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|0
1735899630000|2025-01-03 10:20:30|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|0
1735899670000|2025-01-03 10:21:10|4030.2|4024.2|4029.8|4023.8|4030.2|4024.2|4029.8|4023.8|1
1735899690000|2025-01-03 10:21:30|4030.3|4024.3|4030.7|4024.7|4030.7|4024.7|4030.3|4024.3|1
1735899700000|2025-01-03 10:21:40|4030.8|4024.8|4031.3|4025.3|4031.7|4025.7|4030.8|4024.8|8
1735899720000|2025-01-03 10:22:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1735899750000|2025-01-03 10:22:30|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1735899760000|2025-01-03 10:22:40|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1735899770000|2025-01-03 10:22:50|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|1
1735899780000|2025-01-03 10:23:00|4029.7|4023.7|4029.8|4023.8|4029.8|4023.8|4028.8|4022.8|0
1735899810000|2025-01-03 10:23:30|4030.3|4024.3|4030.8|4024.8|4030.8|4024.8|4030.3|4024.3|0
1735899820000|2025-01-03 10:23:40|4029.9|4023.9|4030.3|4024.3|4030.8|4024.8|4029.8|4023.8|2
1735899830000|2025-01-03 10:23:50|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1735899910000|2025-01-03 10:25:10|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|1
1735899940000|2025-01-03 10:25:40|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|1
1735899950000|2025-01-03 10:25:50|4029.8|4023.8|4032.8|4026.8|4032.8|4026.8|4029.8|4023.8|12
1735899970000|2025-01-03 10:26:10|4033.3|4027.3|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|2
1735899980000|2025-01-03 10:26:20|4033.3|4027.3|4033.8|4027.8|4033.8|4027.8|4033.3|4027.3|1
1735900000000|2025-01-03 10:26:40|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1735900020000|2025-01-03 10:27:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735900030000|2025-01-03 10:27:10|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1735900040000|2025-01-03 10:27:20|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|1
1735900100000|2025-01-03 10:28:20|4033.3|4027.3|4032.8|4026.8|4033.3|4027.3|4032.8|4026.8|1
1735900250000|2025-01-03 10:30:50|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|1
1735900270000|2025-01-03 10:31:10|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|1
1735900280000|2025-01-03 10:31:20|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|2
1735900300000|2025-01-03 10:31:40|4031.4|4025.4|4031.3|4025.3|4031.4|4025.4|4031.3|4025.3|0
1735900390000|2025-01-03 10:33:10|4031.4|4025.4|4033.8|4027.8|4033.8|4027.8|4031.4|4025.4|15
1735900400000|2025-01-03 10:33:20|4034.7|4028.7|4033.7|4027.7|4034.7|4028.7|4033.7|4027.7|3
1735900410000|2025-01-03 10:33:30|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735900420000|2025-01-03 10:33:40|4033.7|4027.7|4034.3|4028.3|4034.3|4028.3|4033.7|4027.7|0
1735900440000|2025-01-03 10:34:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|2
1735900450000|2025-01-03 10:34:10|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|3
1735900510000|2025-01-03 10:35:10|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1735900540000|2025-01-03 10:35:40|4033.8|4027.8|4033.3|4027.3|4033.8|4027.8|4033.3|4027.3|3
1735900610000|2025-01-03 10:36:50|4033.8|4027.8|4034.3|4028.3|4034.3|4028.3|4033.8|4027.8|2
1735900630000|2025-01-03 10:37:10|4035.7|4029.7|4035.3|4029.3|4035.7|4029.7|4034.7|4028.7|8
1735900640000|2025-01-03 10:37:20|4034.7|4028.7|4034.8|4028.8|4035.3|4029.3|4034.7|4028.7|4
1735900660000|2025-01-03 10:37:40|4035.2|4029.2|4035.7|4029.7|4035.7|4029.7|4035.2|4029.2|0
1735900800000|2025-01-03 10:40:00|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|1
1735900820000|2025-01-03 10:40:20|4034.3|4028.3|4033.7|4027.7|4034.3|4028.3|4033.7|4027.7|2
1735900870000|2025-01-03 10:41:10|4033.3|4027.3|4032.8|4026.8|4033.3|4027.3|4032.7|4026.7|1
1735900880000|2025-01-03 10:41:20|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1735900910000|2025-01-03 10:41:50|4032.8|4026.8|4032.8|4026.8|4033.3|4027.3|4032.8|4026.8|5
1735900920000|2025-01-03 10:42:00|4032.7|4026.7|4032.3|4026.3|4032.7|4026.7|4032.3|4026.3|0
1735900930000|2025-01-03 10:42:10|4033.7|4027.7|4032.3|4026.3|4033.7|4027.7|4032.3|4026.3|8
1735900970000|2025-01-03 10:42:50|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|3
1735900980000|2025-01-03 10:43:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735901000000|2025-01-03 10:43:20|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1735901080000|2025-01-03 10:44:40|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735901090000|2025-01-03 10:44:50|4030.4|4024.4|4030.3|4024.3|4030.4|4024.4|4030.3|4024.3|0
1735901140000|2025-01-03 10:45:40|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|1
1735901150000|2025-01-03 10:45:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1735901240000|2025-01-03 10:47:20|||||||||1
1735901320000|2025-01-03 10:48:40|||||||||1
1735901390000|2025-01-03 10:49:50|4029.3|4023.3|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|5
1735901400000|2025-01-03 10:50:00|4029.8|4023.8|4031.2|4025.2|4031.2|4025.2|4029.8|4023.8|3
1735901410000|2025-01-03 10:50:10|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735901440000|2025-01-03 10:50:40|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1735901450000|2025-01-03 10:50:50|4029.3|4023.3|4029.8|4023.8|4029.8|4023.8|4029.3|4023.3|1
1735901460000|2025-01-03 10:51:00|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735901470000|2025-01-03 10:51:10|4029.2|4023.2|4029.3|4023.3|4029.3|4023.3|4029.2|4023.2|0
1735901520000|2025-01-03 10:52:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1735901530000|2025-01-03 10:52:10|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1735901570000|2025-01-03 10:52:50|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|4031.2|4025.2|0
1735901590000|2025-01-03 10:53:10|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1735901630000|2025-01-03 10:53:50|4031.2|4025.2|4030.7|4024.7|4031.2|4025.2|4030.7|4024.7|2
1735901640000|2025-01-03 10:54:00|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1735901650000|2025-01-03 10:54:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|2
1735901700000|2025-01-03 10:55:00|4029.3|4023.3|4028.3|4022.3|4029.3|4023.3|4028.3|4022.3|3
1735901710000|2025-01-03 10:55:10|4028.2|4022.2|4028.3|4022.3|4028.3|4022.3|4028.2|4022.2|0
1735901770000|2025-01-03 10:56:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|3
1735901830000|2025-01-03 10:57:10|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735901840000|2025-01-03 10:57:20|4029.2|4023.2|4028.8|4022.8|4029.2|4023.2|4028.8|4022.8|2
1735901850000|2025-01-03 10:57:30|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|3
1735901860000|2025-01-03 10:57:40|4028.2|4022.2|4027.8|4021.8|4028.3|4022.3|4027.8|4021.8|3
1735901870000|2025-01-03 10:57:50|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1735901890000|2025-01-03 10:58:10|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|1
1735901900000|2025-01-03 10:58:20|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1735901910000|2025-01-03 10:58:30|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|1
1735901920000|2025-01-03 10:58:40|||||||||4
1735901980000|2025-01-03 10:59:40|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|4027.2|4021.2|0
1735901990000|2025-01-03 10:59:50|4027.3|4021.3|4028.8|4022.8|4028.8|4022.8|4027.3|4021.3|3
1735902000000|2025-01-03 11:00:00|4028.3|4022.3|4028.8|4022.8|4028.8|4022.8|4028.3|4022.3|1
1735902010000|2025-01-03 11:00:10|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1735902030000|2025-01-03 11:00:30|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|0
1735902050000|2025-01-03 11:00:50|4028.3|4022.3|4028.8|4022.8|4028.8|4022.8|4028.3|4022.3|0
1735902060000|2025-01-03 11:01:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735902100000|2025-01-03 11:01:40|4029.2|4023.2|4029.3|4023.3|4029.8|4023.8|4029.2|4023.2|11
1735902110000|2025-01-03 11:01:50|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735902130000|2025-01-03 11:02:10|4028.3|4022.3|4028.2|4022.2|4028.3|4022.3|4028.2|4022.2|2
1735902140000|2025-01-03 11:02:20|4025.7|4019.7|4025.8|4019.8|4025.8|4019.8|4025.7|4019.7|8
1735902150000|2025-01-03 11:02:30|4026.7|4020.7|4027.7|4021.7|4027.7|4021.7|4026.7|4020.7|1
1735902160000|2025-01-03 11:02:40|4027.2|4021.2|4027.3|4021.3|4027.3|4021.3|4027.2|4021.2|0
1735902180000|2025-01-03 11:03:00|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|5
1735902190000|2025-01-03 11:03:10|4028.7|4022.7|4028.3|4022.3|4028.7|4022.7|4028.3|4022.3|0
1735902200000|2025-01-03 11:03:20|4028.7|4022.7|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|6
1735902220000|2025-01-03 11:03:40|4029.3|4023.3|4029.2|4023.2|4029.3|4023.3|4029.2|4023.2|0
1735902240000|2025-01-03 11:04:00|4029.7|4023.7|4029.7|4023.7|4030.3|4024.3|4029.7|4023.7|6
1735902250000|2025-01-03 11:04:10|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735902270000|2025-01-03 11:04:30|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|0
1735902300000|2025-01-03 11:05:00|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|2
1735902310000|2025-01-03 11:05:10|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|4029.2|4023.2|3
1735902320000|2025-01-03 11:05:20|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735902330000|2025-01-03 11:05:30|4029.7|4023.7|4029.8|4023.8|4029.8|4023.8|4029.7|4023.7|0
1735902340000|2025-01-03 11:05:40|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|0
1735902360000|2025-01-03 11:06:00|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1735902380000|2025-01-03 11:06:20|4030.3|4024.3|4030.8|4024.8|4031.3|4025.3|4030.3|4024.3|1
1735902400000|2025-01-03 11:06:40|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|1
1735902440000|2025-01-03 11:07:20|4029.7|4023.7|4030.3|4024.3|4030.3|4024.3|4029.3|4023.3|2
1735902490000|2025-01-03 11:08:10|4031.3|4025.3|4032.8|4026.8|4032.8|4026.8|4031.3|4025.3|2
1735902500000|2025-01-03 11:08:20|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.7|4025.7|1
1735902520000|2025-01-03 11:08:40|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.2|4026.2|0
1735902540000|2025-01-03 11:09:00|4031.8|4025.8|4032.3|4026.3|4032.3|4026.3|4031.8|4025.8|1
1735902550000|2025-01-03 11:09:10|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735902560000|2025-01-03 11:09:20|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.3|4026.3|0
1735902570000|2025-01-03 11:09:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1735902580000|2025-01-03 11:09:40|||||||||1
1735902600000|2025-01-03 11:10:00|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|1
1735902620000|2025-01-03 11:10:20|4034.2|4028.2|4032.3|4026.3|4034.2|4028.2|4032.3|4026.3|3
1735902630000|2025-01-03 11:10:30|4030.8|4024.8|4031.8|4025.8|4031.8|4025.8|4030.3|4024.3|2
1735902660000|2025-01-03 11:11:00|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|3
1735902670000|2025-01-03 11:11:10|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|1
1735902690000|2025-01-03 11:11:30|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1735902720000|2025-01-03 11:12:00|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|3
1735902740000|2025-01-03 11:12:20|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1735902750000|2025-01-03 11:12:30|4032.3|4026.3|4032.8|4026.8|4032.8|4026.8|4032.3|4026.3|3
1735902760000|2025-01-03 11:12:40|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1735902770000|2025-01-03 11:12:50|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|1
1735902800000|2025-01-03 11:13:20|||||||||1
1735902820000|2025-01-03 11:13:40|4035.3|4029.3|4034.8|4028.8|4035.3|4029.3|4034.8|4028.8|2
1735902830000|2025-01-03 11:13:50|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1735902840000|2025-01-03 11:14:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|2
1735902860000|2025-01-03 11:14:20|4034.3|4028.3|4033.8|4027.8|4034.3|4028.3|4033.8|4027.8|1
1735902870000|2025-01-03 11:14:30|4033.3|4027.3|4034.3|4028.3|4034.3|4028.3|4033.3|4027.3|3
1735902880000|2025-01-03 11:14:40|4034.8|4028.8|4034.8|4028.8|4035.3|4029.3|4034.4|4028.4|2
1735902890000|2025-01-03 11:14:50|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735902900000|2025-01-03 11:15:00|4033.4|4027.4|4032.3|4026.3|4033.4|4027.4|4032.3|4026.3|1
1735902910000|2025-01-03 11:15:10|4032.8|4026.8|4032.8|4026.8|4033.3|4027.3|4032.8|4026.8|3
1735902920000|2025-01-03 11:15:20|4033.3|4027.3|4032.3|4026.3|4033.3|4027.3|4032.3|4026.3|1
1735902930000|2025-01-03 11:15:30|4032.8|4026.8|4031.8|4025.8|4032.8|4026.8|4031.8|4025.8|1
1735902940000|2025-01-03 11:15:40|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1735902970000|2025-01-03 11:16:10|4031.7|4025.7|4031.3|4025.3|4031.7|4025.7|4031.3|4025.3|0
1735903010000|2025-01-03 11:16:50|4031.7|4025.7|4031.8|4025.8|4031.8|4025.8|4031.7|4025.7|0
1735903020000|2025-01-03 11:17:00|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1735903040000|2025-01-03 11:17:20|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|1
1735903050000|2025-01-03 11:17:30|||||||||1
1735903070000|2025-01-03 11:17:50|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|7
1735903080000|2025-01-03 11:18:00|4030.3|4024.3|4030.8|4024.8|4030.8|4024.8|4029.8|4023.8|0
1735903090000|2025-01-03 11:18:10|4030.7|4024.7|4030.8|4024.8|4030.8|4024.8|4030.7|4024.7|0
1735903160000|2025-01-03 11:19:20|4031.7|4025.7|4030.8|4024.8|4031.8|4025.8|4030.8|4024.8|0
1735903210000|2025-01-03 11:20:10|4031.3|4025.3|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|1
1735903220000|2025-01-03 11:20:20|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|1
1735903240000|2025-01-03 11:20:40|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|2
1735903270000|2025-01-03 11:21:10|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1735903290000|2025-01-03 11:21:30|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|2
1735903300000|2025-01-03 11:21:40|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|1
1735903340000|2025-01-03 11:22:20|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|0
1735903350000|2025-01-03 11:22:30|4030.8|4024.8|4033.3|4027.3|4033.3|4027.3|4030.8|4024.8|5
1735903360000|2025-01-03 11:22:40|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|1
1735903380000|2025-01-03 11:23:00|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1735903440000|2025-01-03 11:24:00|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735903570000|2025-01-03 11:26:10|4033.3|4027.3|4031.8|4025.8|4033.3|4027.3|4031.8|4025.8|5
1735903580000|2025-01-03 11:26:20|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1735903600000|2025-01-03 11:26:40|4031.3|4025.3|4030.8|4024.8|4031.3|4025.3|4030.8|4024.8|1
1735903620000|2025-01-03 11:27:00|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|4031.3|4025.3|0
1735903670000|2025-01-03 11:27:50|4032.8|4026.8|4031.8|4025.8|4032.8|4026.8|4031.8|4025.8|5
1735903680000|2025-01-03 11:28:00|||||||||1
1735903700000|2025-01-03 11:28:20|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|0
1735903740000|2025-01-03 11:29:00|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|0
1735903750000|2025-01-03 11:29:10|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1735903800000|2025-01-03 11:30:00|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|1
1735903820000|2025-01-03 11:30:20|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|4031.7|4025.7|0
1735903840000|2025-01-03 11:30:40|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|0
1735903860000|2025-01-03 11:31:00|4032.3|4026.3|4032.8|4026.8|4032.8|4026.8|4032.3|4026.3|0
1735903880000|2025-01-03 11:31:20|4032.7|4026.7|4032.8|4026.8|4032.8|4026.8|4032.7|4026.7|0
1735903910000|2025-01-03 11:31:50|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1735903960000|2025-01-03 11:32:40|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|5
1735903970000|2025-01-03 11:32:50|4032.9|4026.9|4033.3|4027.3|4033.3|4027.3|4032.8|4026.8|0
1735903980000|2025-01-03 11:33:00|4032.8|4026.8|4033.7|4027.7|4033.7|4027.7|4032.8|4026.8|0
1735903990000|2025-01-03 11:33:10|4033.3|4027.3|4032.8|4026.8|4033.3|4027.3|4032.8|4026.8|0
1735904010000|2025-01-03 11:33:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1735904090000|2025-01-03 11:34:50|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1735904100000|2025-01-03 11:35:00|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|0
1735904110000|2025-01-03 11:35:10|4032.8|4026.8|4032.7|4026.7|4032.8|4026.8|4032.7|4026.7|0
1735904120000|2025-01-03 11:35:20|4032.8|4026.8|4032.9|4026.9|4032.9|4026.9|4032.8|4026.8|0
1735904170000|2025-01-03 11:36:10|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1735904180000|2025-01-03 11:36:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1735904200000|2025-01-03 11:36:40|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1735904210000|2025-01-03 11:36:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1735904250000|2025-01-03 11:37:30|4032.8|4026.8|4032.9|4026.9|4032.9|4026.9|4032.7|4026.7|0
1735904300000|2025-01-03 11:38:20|4032.8|4026.8|4032.7|4026.7|4032.8|4026.8|4032.7|4026.7|0
1735904310000|2025-01-03 11:38:30|4032.8|4026.8|4032.7|4026.7|4032.8|4026.8|4032.3|4026.3|0
1735904330000|2025-01-03 11:38:50|4032.8|4026.8|4032.9|4026.9|4032.9|4026.9|4032.8|4026.8|7
1735904340000|2025-01-03 11:39:00|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.7|4026.7|0
1735904350000|2025-01-03 11:39:10|4032.9|4026.9|4032.8|4026.8|4032.9|4026.9|4032.7|4026.7|0
1735904390000|2025-01-03 11:39:50|4033.2|4027.2|4033.3|4027.3|4033.3|4027.3|4032.9|4026.9|0
1735904410000|2025-01-03 11:40:10|4034.9|4028.9|4034.9|4028.9|4035.3|4029.3|4034.3|4028.3|3
1735904480000|2025-01-03 11:41:20|4035.4|4029.4|4035.3|4029.3|4035.4|4029.4|4035.3|4029.3|0
1735904490000|2025-01-03 11:41:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1735904500000|2025-01-03 11:41:40|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1735904510000|2025-01-03 11:41:50|4035.3|4029.3|4035.9|4029.9|4035.9|4029.9|4035.3|4029.3|2
1735904530000|2025-01-03 11:42:10|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735904560000|2025-01-03 11:42:40|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|1
1735904620000|2025-01-03 11:43:40|4037.3|4031.3|4037.3|4031.3|4037.4|4031.4|4037.3|4031.3|5
1735904630000|2025-01-03 11:43:50|4036.4|4030.4|4035.3|4029.3|4036.4|4030.4|4035.3|4029.3|2
1735904700000|2025-01-03 11:45:00|4034.9|4028.9|4034.3|4028.3|4034.9|4028.9|4034.3|4028.3|0
1735904720000|2025-01-03 11:45:20|4033.8|4027.8|4033.9|4027.9|4034.3|4028.3|4033.8|4027.8|0
1735904750000|2025-01-03 11:45:50|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735904780000|2025-01-03 11:46:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1735904790000|2025-01-03 11:46:30|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|0
1735904830000|2025-01-03 11:47:10|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|1
1735904880000|2025-01-03 11:48:00|||||||||1
1735904940000|2025-01-03 11:49:00|4032.8|4026.8|4032.8|4026.8|4032.9|4026.9|4032.8|4026.8|1
1735904960000|2025-01-03 11:49:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1735905010000|2025-01-03 11:50:10|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1735905060000|2025-01-03 11:51:00|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|0
1735905070000|2025-01-03 11:51:10|4033.4|4027.4|4033.3|4027.3|4033.4|4027.4|4033.3|4027.3|1
1735905080000|2025-01-03 11:51:20|4033.4|4027.4|4033.3|4027.3|4034.3|4028.3|4033.3|4027.3|2
1735905120000|2025-01-03 11:52:00|4033.4|4027.4|4033.3|4027.3|4033.4|4027.4|4033.3|4027.3|0
1735905150000|2025-01-03 11:52:30|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1735905170000|2025-01-03 11:52:50|4034.3|4028.3|4034.9|4028.9|4034.9|4028.9|4034.3|4028.3|0
1735905180000|2025-01-03 11:53:00|4034.3|4028.3|4034.8|4028.8|4034.9|4028.9|4034.3|4028.3|2
1735905200000|2025-01-03 11:53:20|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1735905210000|2025-01-03 11:53:30|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1735905220000|2025-01-03 11:53:40|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1735905230000|2025-01-03 11:53:50|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|0
1735905250000|2025-01-03 11:54:10|4034.7|4028.7|4034.8|4028.8|4034.8|4028.8|4034.7|4028.7|0
1735905260000|2025-01-03 11:54:20|4034.7|4028.7|4034.7|4028.7|4034.8|4028.8|4034.7|4028.7|0
1735905290000|2025-01-03 11:54:50|4034.8|4028.8|4034.7|4028.7|4034.8|4028.8|4034.7|4028.7|0
1735905310000|2025-01-03 11:55:10|4034.8|4028.8|4034.9|4028.9|4035.4|4029.4|4034.8|4028.8|0
1735905320000|2025-01-03 11:55:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1735905380000|2025-01-03 11:56:20|4035.3|4029.3|4035.9|4029.9|4035.9|4029.9|4035.3|4029.3|0
1735905400000|2025-01-03 11:56:40|4036.3|4030.3|4035.9|4029.9|4036.3|4030.3|4035.7|4029.7|3
1735905410000|2025-01-03 11:56:50|4035.3|4029.3|4035.3|4029.3|4035.4|4029.4|4035.3|4029.3|1
1735905420000|2025-01-03 11:57:00|4035.4|4029.4|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|0
1735905430000|2025-01-03 11:57:10|4035.8|4029.8|4035.3|4029.3|4035.8|4029.8|4035.3|4029.3|0
1735905450000|2025-01-03 11:57:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|2
1735905510000|2025-01-03 11:58:30|4036.8|4030.8|4036.9|4030.9|4036.9|4030.9|4036.3|4030.3|15
1735905530000|2025-01-03 11:58:50|4037.3|4031.3|4036.3|4030.3|4037.3|4031.3|4036.3|4030.3|4
1735905540000|2025-01-03 11:59:00|4035.9|4029.9|4036.3|4030.3|4036.3|4030.3|4035.9|4029.9|2
1735905550000|2025-01-03 11:59:10|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1735905560000|2025-01-03 11:59:20|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735905570000|2025-01-03 11:59:30|4036.9|4030.9|4036.3|4030.3|4037.3|4031.3|4036.3|4030.3|3
1735905580000|2025-01-03 11:59:40|4037.3|4031.3|4037.8|4031.8|4038.3|4032.3|4037.3|4031.3|8
1735905590000|2025-01-03 11:59:50|4037.9|4031.9|4038.8|4032.8|4038.8|4032.8|4036.9|4030.9|4
1735905600000|2025-01-03 12:00:00|4038.9|4032.9|4037.4|4031.4|4038.9|4032.9|4037.3|4031.3|9
1735905610000|2025-01-03 12:00:10|4037.3|4031.3|4035.9|4029.9|4037.3|4031.3|4035.9|4029.9|10
1735905620000|2025-01-03 12:00:20|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|0
1735905630000|2025-01-03 12:00:30|4035.9|4029.9|4036.3|4030.3|4036.9|4030.9|4035.9|4029.9|3
1735905640000|2025-01-03 12:00:40|4035.9|4029.9|4036.3|4030.3|4036.3|4030.3|4035.9|4029.9|0
1735905650000|2025-01-03 12:00:50|4036.8|4030.8|4036.9|4030.9|4036.9|4030.9|4036.8|4030.8|1
1735905660000|2025-01-03 12:01:00|4036.3|4030.3|4036.9|4030.9|4036.9|4030.9|4036.3|4030.3|0
1735905670000|2025-01-03 12:01:10|4036.8|4030.8|4036.3|4030.3|4036.8|4030.8|4036.3|4030.3|0
1735905680000|2025-01-03 12:01:20|4036.4|4030.4|4036.9|4030.9|4036.9|4030.9|4036.3|4030.3|0
1735905690000|2025-01-03 12:01:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1735905710000|2025-01-03 12:01:50|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1735905720000|2025-01-03 12:02:00|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735905730000|2025-01-03 12:02:10|4036.4|4030.4|4037.4|4031.4|4037.4|4031.4|4036.4|4030.4|1
1735905740000|2025-01-03 12:02:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1735905760000|2025-01-03 12:02:40|4037.4|4031.4|4036.9|4030.9|4037.9|4031.9|4036.9|4030.9|1
1735905780000|2025-01-03 12:03:00|||||||||1
1735905790000|2025-01-03 12:03:10|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|0
1735905800000|2025-01-03 12:03:20|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|0
1735905810000|2025-01-03 12:03:30|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|0
1735905830000|2025-01-03 12:03:50|4037.4|4031.4|4037.3|4031.3|4037.4|4031.4|4037.3|4031.3|0
1735905840000|2025-01-03 12:04:00|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|3
1735905850000|2025-01-03 12:04:10|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735905860000|2025-01-03 12:04:20|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1735905900000|2025-01-03 12:05:00|4036.3|4030.3|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|0
1735905910000|2025-01-03 12:05:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1735905920000|2025-01-03 12:05:20|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735905930000|2025-01-03 12:05:30|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|1
1735905940000|2025-01-03 12:05:40|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|2
1735905990000|2025-01-03 12:06:30|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735906000000|2025-01-03 12:06:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1735906010000|2025-01-03 12:06:50|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|0
1735906020000|2025-01-03 12:07:00|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|2
1735906080000|2025-01-03 12:08:00|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|4037.8|4031.8|3
1735906090000|2025-01-03 12:08:10|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|1
1735906100000|2025-01-03 12:08:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1735906130000|2025-01-03 12:08:50|4036.3|4030.3|4035.9|4029.9|4036.3|4030.3|4035.9|4029.9|2
1735906150000|2025-01-03 12:09:10|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1735906180000|2025-01-03 12:09:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|2
1735906200000|2025-01-03 12:10:00|4036.3|4030.3|4035.9|4029.9|4036.3|4030.3|4035.9|4029.9|0
1735906210000|2025-01-03 12:10:10|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1735906220000|2025-01-03 12:10:20|4035.9|4029.9|4035.8|4029.8|4035.9|4029.9|4035.8|4029.8|1
1735906230000|2025-01-03 12:10:30|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|0
1735906250000|2025-01-03 12:10:50|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|0
1735906270000|2025-01-03 12:11:10|4035.3|4029.3|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|0
1735906320000|2025-01-03 12:12:00|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1735906340000|2025-01-03 12:12:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1735906360000|2025-01-03 12:12:40|4035.3|4029.3|4035.4|4029.4|4035.4|4029.4|4035.3|4029.3|0
1735906370000|2025-01-03 12:12:50|4034.9|4028.9|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|5
1735906420000|2025-01-03 12:13:40|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4034.8|4028.8|4
1735906430000|2025-01-03 12:13:50|4034.9|4028.9|4033.3|4027.3|4034.9|4028.9|4033.3|4027.3|1
1735906440000|2025-01-03 12:14:00|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|3
1735906480000|2025-01-03 12:14:40|||||||||1
1735906500000|2025-01-03 12:15:00|4033.3|4027.3|4032.9|4026.9|4033.3|4027.3|4032.9|4026.9|1
1735906530000|2025-01-03 12:15:30|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|2
1735906560000|2025-01-03 12:16:00|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1735906580000|2025-01-03 12:16:20|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|1
1735906590000|2025-01-03 12:16:30|4032.9|4026.9|4033.9|4027.9|4033.9|4027.9|4032.9|4026.9|1
1735906620000|2025-01-03 12:17:00|4033.8|4027.8|4033.3|4027.3|4033.8|4027.8|4033.3|4027.3|0
1735906630000|2025-01-03 12:17:10|4032.3|4026.3|4032.4|4026.4|4032.4|4026.4|4032.3|4026.3|5
1735906650000|2025-01-03 12:17:30|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|2
1735906660000|2025-01-03 12:17:40|4032.4|4026.4|4033.4|4027.4|4033.4|4027.4|4032.4|4026.4|13
1735906670000|2025-01-03 12:17:50|4032.9|4026.9|4034.9|4028.9|4034.9|4028.9|4032.9|4026.9|5
1735906680000|2025-01-03 12:18:00|4034.4|4028.4|4034.3|4028.3|4034.4|4028.4|4034.3|4028.3|0
1735906700000|2025-01-03 12:18:20|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1735906720000|2025-01-03 12:18:40|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1735906730000|2025-01-03 12:18:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4
1735906780000|2025-01-03 12:19:40|4034.3|4028.3|4033.9|4027.9|4034.3|4028.3|4033.9|4027.9|0
1735906810000|2025-01-03 12:20:10|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1735906830000|2025-01-03 12:20:30|||||||||1
1735906850000|2025-01-03 12:20:50|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|6
1735906860000|2025-01-03 12:21:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|3
1735906880000|2025-01-03 12:21:20|4031.8|4025.8|4027.8|4021.8|4031.9|4025.9|4027.3|4021.3|30
1735906890000|2025-01-03 12:21:30|4027.9|4021.9|4026.3|4020.3|4027.9|4021.9|4026.3|4020.3|4
1735906900000|2025-01-03 12:21:40|||||||||1
1735906920000|2025-01-03 12:22:00|4026.4|4020.4|4026.3|4020.3|4026.4|4020.4|4026.3|4020.3|0
1735906960000|2025-01-03 12:22:40|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1735906980000|2025-01-03 12:23:00|4027.3|4021.3|4027.4|4021.4|4027.4|4021.4|4027.3|4021.3|3
1735906990000|2025-01-03 12:23:10|4027.9|4021.9|4028.3|4022.3|4028.3|4022.3|4027.9|4021.9|3
1735907000000|2025-01-03 12:23:20|||||||||1
1735907010000|2025-01-03 12:23:30|4027.9|4021.9|4027.9|4021.9|4028.3|4022.3|4027.9|4021.9|8
1735907020000|2025-01-03 12:23:40|4028.9|4022.9|4028.9|4022.9|4029.3|4023.3|4028.9|4022.9|1
1735907030000|2025-01-03 12:23:50|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735907040000|2025-01-03 12:24:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.3|4023.3|0
1735907050000|2025-01-03 12:24:10|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|3
1735907090000|2025-01-03 12:24:50|4029.4|4023.4|4029.3|4023.3|4029.8|4023.8|4028.9|4022.9|0
1735907100000|2025-01-03 12:25:00|4029.4|4023.4|4028.4|4022.4|4029.4|4023.4|4028.4|4022.4|4
1735907110000|2025-01-03 12:25:10|4028.3|4022.3|4027.3|4021.3|4028.3|4022.3|4027.3|4021.3|1
1735907120000|2025-01-03 12:25:20|4027.8|4021.8|4027.3|4021.3|4027.8|4021.8|4027.3|4021.3|0
1735907150000|2025-01-03 12:25:50|4026.9|4020.9|4026.8|4020.8|4026.9|4020.9|4026.8|4020.8|1
1735907160000|2025-01-03 12:26:00|4027.3|4021.3|4027.3|4021.3|4027.4|4021.4|4026.9|4020.9|0
1735907170000|2025-01-03 12:26:10|4026.9|4020.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|3
1735907180000|2025-01-03 12:26:20|4027.8|4021.8|4027.9|4021.9|4027.9|4021.9|4027.8|4021.8|0
1735907190000|2025-01-03 12:26:30|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.3|4021.3|0
1735907200000|2025-01-03 12:26:40|4028.3|4022.3|4028.9|4022.9|4029.2|4023.2|4028.3|4022.3|2
1735907210000|2025-01-03 12:26:50|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1735907220000|2025-01-03 12:27:00|4028.3|4022.3|4027.8|4021.8|4028.3|4022.3|4027.8|4021.8|1
1735907240000|2025-01-03 12:27:20|4027.9|4021.9|4028.3|4022.3|4028.3|4022.3|4027.8|4021.8|9
1735907250000|2025-01-03 12:27:30|4027.9|4021.9|4028.8|4022.8|4028.8|4022.8|4027.8|4021.8|3
1735907260000|2025-01-03 12:27:40|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1735907280000|2025-01-03 12:28:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735907290000|2025-01-03 12:28:10|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1735907300000|2025-01-03 12:28:20|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735907310000|2025-01-03 12:28:30|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.3|4023.3|2
1735907320000|2025-01-03 12:28:40|4030.3|4024.3|4029.9|4023.9|4030.3|4024.3|4029.9|4023.9|1
1735907340000|2025-01-03 12:29:00|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|1
1735907350000|2025-01-03 12:29:10|4028.8|4022.8|4027.9|4021.9|4028.8|4022.8|4027.9|4021.9|0
1735907400000|2025-01-03 12:30:00|4028.3|4022.3|4028.8|4022.8|4028.8|4022.8|4027.9|4021.9|0
1735907410000|2025-01-03 12:30:10|4028.9|4022.9|4028.8|4022.8|4028.9|4022.9|4028.3|4022.3|0
1735907430000|2025-01-03 12:30:30|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1735907450000|2025-01-03 12:30:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1735907460000|2025-01-03 12:31:00|4028.3|4022.3|4027.9|4021.9|4028.3|4022.3|4027.9|4021.9|0
1735907470000|2025-01-03 12:31:10|4028.3|4022.3|4027.9|4021.9|4028.3|4022.3|4027.9|4021.9|1
1735907480000|2025-01-03 12:31:20|4028.8|4022.8|4028.9|4022.9|4028.9|4022.9|4028.8|4022.8|5
1735907490000|2025-01-03 12:31:30|4028.8|4022.8|4028.9|4022.9|4029.3|4023.3|4028.8|4022.8|2
1735907520000|2025-01-03 12:32:00|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1735907530000|2025-01-03 12:32:10|4028.3|4022.3|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|0
1735907540000|2025-01-03 12:32:20|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1735907550000|2025-01-03 12:32:30|4028.3|4022.3|4028.4|4022.4|4028.4|4022.4|4028.3|4022.3|0
1735907560000|2025-01-03 12:32:40|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1735907570000|2025-01-03 12:32:50|4028.4|4022.4|4028.3|4022.3|4028.4|4022.4|4028.3|4022.3|0
1735907600000|2025-01-03 12:33:20|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|1
1735907610000|2025-01-03 12:33:30|4027.9|4021.9|4028.3|4022.3|4028.3|4022.3|4027.9|4021.9|1
1735907640000|2025-01-03 12:34:00|4027.9|4021.9|4027.8|4021.8|4027.9|4021.9|4027.3|4021.3|2
1735907650000|2025-01-03 12:34:10|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|1
1735907660000|2025-01-03 12:34:20|||||||||1
1735907670000|2025-01-03 12:34:30|4028.3|4022.3|4027.9|4021.9|4028.3|4022.3|4027.9|4021.9|0
1735907680000|2025-01-03 12:34:40|4028.3|4022.3|4028.3|4022.3|4028.4|4022.4|4028.3|4022.3|1
1735907690000|2025-01-03 12:34:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1735907700000|2025-01-03 12:35:00|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1735907710000|2025-01-03 12:35:10|4028.4|4022.4|4029.4|4023.4|4029.4|4023.4|4028.4|4022.4|1
1735907720000|2025-01-03 12:35:20|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735907730000|2025-01-03 12:35:30|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1735907750000|2025-01-03 12:35:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|1
1735907760000|2025-01-03 12:36:00|4029.3|4023.3|4029.3|4023.3|4029.8|4023.8|4029.3|4023.3|1
1735907770000|2025-01-03 12:36:10|4028.9|4022.9|4027.9|4021.9|4028.9|4022.9|4027.9|4021.9|3
1735907780000|2025-01-03 12:36:20|||||||||1
1735907790000|2025-01-03 12:36:30|4028.3|4022.3|4027.9|4021.9|4028.3|4022.3|4027.9|4021.9|0
1735907800000|2025-01-03 12:36:40|||||||||1
1735907810000|2025-01-03 12:36:50|4028.8|4022.8|4028.3|4022.3|4028.8|4022.8|4028.3|4022.3|0
1735907820000|2025-01-03 12:37:00|4028.8|4022.8|4028.9|4022.9|4028.9|4022.9|4028.8|4022.8|0
1735907890000|2025-01-03 12:38:10|4029.3|4023.3|4029.4|4023.4|4029.4|4023.4|4029.3|4023.3|0
1735907920000|2025-01-03 12:38:40|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|2
1735907940000|2025-01-03 12:39:00|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1735907980000|2025-01-03 12:39:40|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1735907990000|2025-01-03 12:39:50|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.8|4023.8|7
1735908000000|2025-01-03 12:40:00|4030.3|4024.3|4028.9|4022.9|4030.3|4024.3|4028.9|4022.9|2
1735908010000|2025-01-03 12:40:10|4028.3|4022.3|4028.9|4022.9|4028.9|4022.9|4028.3|4022.3|0
1735908040000|2025-01-03 12:40:40|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735908050000|2025-01-03 12:40:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|2
1735908070000|2025-01-03 12:41:10|4029.3|4023.3|4028.9|4022.9|4029.3|4023.3|4028.9|4022.9|2
1735908090000|2025-01-03 12:41:30|||||||||1
1735908120000|2025-01-03 12:42:00|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1735908130000|2025-01-03 12:42:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|2
1735908170000|2025-01-03 12:42:50|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|1
1735908180000|2025-01-03 12:43:00|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|1
1735908190000|2025-01-03 12:43:10|4028.4|4022.4|4028|4022|4028.4|4022.4|4027.9|4021.9|1
1735908200000|2025-01-03 12:43:20|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|0
1735908210000|2025-01-03 12:43:30|4028|4022|4028.4|4022.4|4028.4|4022.4|4028|4022|0
1735908230000|2025-01-03 12:43:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|3
1735908250000|2025-01-03 12:44:10|4028|4022|4028|4022|4028|4022|4028|4022|0
1735908260000|2025-01-03 12:44:20|4028.4|4022.4|4028|4022|4028.4|4022.4|4028|4022|3
1735908280000|2025-01-03 12:44:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|0
1735908290000|2025-01-03 12:44:50|4028|4022|4028|4022|4028|4022|4028|4022|0
1735908310000|2025-01-03 12:45:10|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|1
1735908320000|2025-01-03 12:45:20|4029.4|4023.4|4029|4023|4029.4|4023.4|4029|4023|1
1735908330000|2025-01-03 12:45:30|4029.4|4023.4|4029|4023|4029.4|4023.4|4029|4023|1
1735908340000|2025-01-03 12:45:40|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1735908350000|2025-01-03 12:45:50|4028.5|4022.5|4029.5|4023.5|4029.5|4023.5|4028.4|4022.4|16
1735908360000|2025-01-03 12:46:00|4029|4023|4029|4023|4029|4023|4029|4023|1
1735908370000|2025-01-03 12:46:10|4029.4|4023.4|4029|4023|4029.4|4023.4|4029|4023|7
1735908380000|2025-01-03 12:46:20|4028|4022|4027.9|4021.9|4028|4022|4027.4|4021.4|21
1735908390000|2025-01-03 12:46:30|4027.4|4021.4|4027.9|4021.9|4027.9|4021.9|4027.4|4021.4|2
1735908400000|2025-01-03 12:46:40|4028.4|4022.4|4028.4|4022.4|4028.5|4022.5|4028.4|4022.4|1
1735908410000|2025-01-03 12:46:50|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4027.9|4021.9|11
1735908420000|2025-01-03 12:47:00|4029|4023|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|6
1735908440000|2025-01-03 12:47:20|4029.4|4023.4|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|1
1735908470000|2025-01-03 12:47:50|4029|4023|4028.5|4022.5|4029.4|4023.4|4028.5|4022.5|1
1735908480000|2025-01-03 12:48:00|4028|4022|4028.4|4022.4|4028.9|4022.9|4028|4022|0
1735908490000|2025-01-03 12:48:10|4028|4022|4027.9|4021.9|4028|4022|4027.9|4021.9|1
1735908520000|2025-01-03 12:48:40|||||||||1
1735908530000|2025-01-03 12:48:50|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4029.4|4023.4|13
1735908540000|2025-01-03 12:49:00|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|3
1735908550000|2025-01-03 12:49:10|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|8
1735908560000|2025-01-03 12:49:20|4029.4|4023.4|4028.9|4022.9|4031|4025|4028.4|4022.4|34
1735908570000|2025-01-03 12:49:30|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|0
1735908590000|2025-01-03 12:49:50|4029|4023|4029|4023|4029|4023|4029|4023|2
1735908600000|2025-01-03 12:50:00|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1735908620000|2025-01-03 12:50:20|4029|4023|4028.9|4022.9|4029.4|4023.4|4028.9|4022.9|1
1735908630000|2025-01-03 12:50:30|4028.4|4022.4|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|1
1735908640000|2025-01-03 12:50:40|4029|4023|4029.9|4023.9|4029.9|4023.9|4029|4023|4
1735908660000|2025-01-03 12:51:00|4030|4024|4030|4024|4030|4024|4030|4024|0
1735908670000|2025-01-03 12:51:10|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|1
1735908680000|2025-01-03 12:51:20|4030.9|4024.9|4032.4|4026.4|4032.4|4026.4|4030.9|4024.9|3
1735908690000|2025-01-03 12:51:30|4032|4026|4032.4|4026.4|4032.4|4026.4|4032|4026|0
1735908700000|2025-01-03 12:51:40|4032.5|4026.5|4034.4|4028.4|4034.4|4028.4|4032.5|4026.5|14
1735908710000|2025-01-03 12:51:50|4034|4028|4034|4028|4034.4|4028.4|4034|4028|3
1735908720000|2025-01-03 12:52:00|4033.4|4027.4|4034|4028|4034.4|4028.4|4033.4|4027.4|3
1735908760000|2025-01-03 12:52:40|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|1
1735908770000|2025-01-03 12:52:50|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|2
1735908780000|2025-01-03 12:53:00|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|1
1735908790000|2025-01-03 12:53:10|4034|4028|4034|4028|4034|4028|4034|4028|1
1735908800000|2025-01-03 12:53:20|||||||||1
1735908830000|2025-01-03 12:53:50|4034.4|4028.4|4033|4027|4034.4|4028.4|4033|4027|3
1735908840000|2025-01-03 12:54:00|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1735908850000|2025-01-03 12:54:10|4032.4|4026.4|4032.9|4026.9|4033.4|4027.4|4032|4026|1
1735908870000|2025-01-03 12:54:30|4033|4027|4032.9|4026.9|4033|4027|4032.9|4026.9|0
1735908880000|2025-01-03 12:54:40|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032|4026|0
1735908890000|2025-01-03 12:54:50|4032.9|4026.9|4031.4|4025.4|4032.9|4026.9|4031.4|4025.4|7
1735908900000|2025-01-03 12:55:00|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1735908930000|2025-01-03 12:55:30|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1735908940000|2025-01-03 12:55:40|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|1
1735908960000|2025-01-03 12:56:00|4031.3|4025.3|4031|4025|4031.3|4025.3|4030.9|4024.9|1
1735908970000|2025-01-03 12:56:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1735908980000|2025-01-03 12:56:20|4031|4025|4031|4025|4031|4025|4031|4025|0
1735908990000|2025-01-03 12:56:30|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|1
1735909000000|2025-01-03 12:56:40|4030.5|4024.5|4030.9|4024.9|4030.9|4024.9|4030.5|4024.5|4
1735909010000|2025-01-03 12:56:50|4031|4025|4032.9|4026.9|4032.9|4026.9|4031|4025|2
1735909020000|2025-01-03 12:57:00|4033|4027|4032.9|4026.9|4033|4027|4032.9|4026.9|1
1735909030000|2025-01-03 12:57:10|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1735909040000|2025-01-03 12:57:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|0
1735909050000|2025-01-03 12:57:30|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|4032.4|4026.4|0
1735909060000|2025-01-03 12:57:40|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|3
1735909080000|2025-01-03 12:58:00|4032.3|4026.3|4032.4|4026.4|4032.4|4026.4|4032.3|4026.3|0
1735909100000|2025-01-03 12:58:20|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|0
1735909130000|2025-01-03 12:58:50|||||||||3
1735909140000|2025-01-03 12:59:00|4033|4027|4033|4027|4033.4|4027.4|4032.9|4026.9|1
1735909160000|2025-01-03 12:59:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|1
1735909180000|2025-01-03 12:59:40|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|2
1735909190000|2025-01-03 12:59:50|4033|4027|4033|4027|4033|4027|4033|4027|2
1735909200000|2025-01-03 13:00:00|4034|4028|4031.5|4025.5|4034|4028|4029|4023|10
1735909210000|2025-01-03 13:00:10|4032|4026|4031.5|4025.5|4033.5|4027.5|4031|4025|5
1735909220000|2025-01-03 13:00:20|4031.4|4025.4|4032|4026|4032|4026|4030.4|4024.4|4
1735909230000|2025-01-03 13:00:30|4032.4|4026.4|4031.5|4025.5|4032.4|4026.4|4031.4|4025.4|0
1735909240000|2025-01-03 13:00:40|4031.1|4025.1|4029.9|4023.9|4031.1|4025.1|4029.9|4023.9|4
1735909250000|2025-01-03 13:00:50|4030|4024|4029.9|4023.9|4030.4|4024.4|4029.4|4023.4|4
1735909260000|2025-01-03 13:01:00|4030|4024|4028.4|4022.4|4030|4024|4028.4|4022.4|1
1735909280000|2025-01-03 13:01:20|4028.5|4022.5|4027.9|4021.9|4029|4023|4027.9|4021.9|4
1735909290000|2025-01-03 13:01:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028|4022|0
1735909300000|2025-01-03 13:01:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|2
1735909320000|2025-01-03 13:02:00|4028|4022|4029.9|4023.9|4029.9|4023.9|4028|4022|3
1735909330000|2025-01-03 13:02:10|4030|4024|4030|4024|4030|4024|4029.9|4023.9|0
1735909340000|2025-01-03 13:02:20|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|3
1735909350000|2025-01-03 13:02:30|4031.4|4025.4|4032.4|4026.4|4032.4|4026.4|4031.4|4025.4|4
1735909360000|2025-01-03 13:02:40|4031.9|4025.9|4031.9|4025.9|4032|4026|4031.4|4025.4|2
1735909370000|2025-01-03 13:02:50|4032|4026|4031.9|4025.9|4032|4026|4031.9|4025.9|0
1735909400000|2025-01-03 13:03:20|4032|4026|4032|4026|4032|4026|4032|4026|1
1735909410000|2025-01-03 13:03:30|4031.6|4025.6|4031|4025|4031.6|4025.6|4031|4025|1
1735909420000|2025-01-03 13:03:40|4030|4024|4030|4024|4030|4024|4029.4|4023.4|3
1735909430000|2025-01-03 13:03:50|4029|4023|4029.4|4023.4|4029.4|4023.4|4029|4023|0
1735909440000|2025-01-03 13:04:00|4029|4023|4029.4|4023.4|4029.4|4023.4|4028|4022|2
1735909450000|2025-01-03 13:04:10|4029|4023|4028.4|4022.4|4029|4023|4028.4|4022.4|2
1735909460000|2025-01-03 13:04:20|4027.6|4021.6|4028.5|4022.5|4028.5|4022.5|4027.6|4021.6|3
1735909470000|2025-01-03 13:04:30|4028|4022|4029.9|4023.9|4029.9|4023.9|4028|4022|4
1735909480000|2025-01-03 13:04:40|4029|4023|4029.4|4023.4|4029.4|4023.4|4029|4023|1
1735909490000|2025-01-03 13:04:50|4028.4|4022.4|4028|4022|4029|4023|4028|4022|9
1735909500000|2025-01-03 13:05:00|4028.4|4022.4|4028|4022|4028.4|4022.4|4028|4022|3
1735909510000|2025-01-03 13:05:10|4027.5|4021.5|4028|4022|4028|4022|4027.5|4021.5|4
1735909520000|2025-01-03 13:05:20|||||||||3
1735909530000|2025-01-03 13:05:30|||||||||3
1735909540000|2025-01-03 13:05:40|||||||||3
1735909550000|2025-01-03 13:05:50|||||||||2
1735909560000|2025-01-03 13:06:00|4027|4021|4027|4021|4027.4|4021.4|4026.9|4020.9|2
1735909570000|2025-01-03 13:06:10|4026.4|4020.4|4027|4021|4027|4021|4026.4|4020.4|4
1735909580000|2025-01-03 13:06:20|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|0
1735909590000|2025-01-03 13:06:30|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|1
1735909600000|2025-01-03 13:06:40|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|5
1735909610000|2025-01-03 13:06:50|4025.9|4019.9|4027|4021|4027|4021|4025.9|4019.9|9
1735909620000|2025-01-03 13:07:00|4026.9|4020.9|4026.4|4020.4|4026.9|4020.9|4026.4|4020.4|3
1735909630000|2025-01-03 13:07:10|4025.9|4019.9|4026|4020|4026.4|4020.4|4025.9|4019.9|11
1735909640000|2025-01-03 13:07:20|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|0
1735909650000|2025-01-03 13:07:30|4026|4020|4026.4|4020.4|4026.4|4020.4|4025.5|4019.5|5
1735909660000|2025-01-03 13:07:40|4025.9|4019.9|4026|4020|4026|4020|4025.9|4019.9|2
1735909670000|2025-01-03 13:07:50|4025.9|4019.9|4026|4020|4026|4020|4025.9|4019.9|0
1735909680000|2025-01-03 13:08:00|4026.4|4020.4|4027|4021|4027|4021|4026.4|4020.4|4
1735909690000|2025-01-03 13:08:10|4026.9|4020.9|4027|4021|4027|4021|4026.9|4020.9|1
1735909700000|2025-01-03 13:08:20|4026.9|4020.9|4028.4|4022.4|4028.4|4022.4|4026.9|4020.9|2
1735909710000|2025-01-03 13:08:30|4028|4022|4028|4022|4028|4022|4028|4022|10
1735909720000|2025-01-03 13:08:40|4028.4|4022.4|4029|4023|4029.4|4023.4|4028.4|4022.4|6
1735909730000|2025-01-03 13:08:50|4029.4|4023.4|4029.5|4023.5|4029.5|4023.5|4029.4|4023.4|0
1735909740000|2025-01-03 13:09:00|4029.4|4023.4|4029.5|4023.5|4029.5|4023.5|4029|4023|1
1735909750000|2025-01-03 13:09:10|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|2
1735909760000|2025-01-03 13:09:20|4030.5|4024.5|4031.4|4025.4|4031.4|4025.4|4030.5|4024.5|4
1735909770000|2025-01-03 13:09:30|4029.9|4023.9|4030|4024|4030.4|4024.4|4029.4|4023.4|1
1735909780000|2025-01-03 13:09:40|4030.4|4024.4|4031|4025|4031|4025|4030.4|4024.4|0
1735909790000|2025-01-03 13:09:50|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031|4025|0
1735909800000|2025-01-03 13:10:00|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|3
1735909820000|2025-01-03 13:10:20|4030|4024|4029.4|4023.4|4030|4024|4029.4|4023.4|2
1735909840000|2025-01-03 13:10:40|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4029.9|4023.9|3
1735909850000|2025-01-03 13:10:50|4030|4024|4029.9|4023.9|4030|4024|4029.4|4023.4|0
1735909860000|2025-01-03 13:11:00|4030|4024|4030.4|4024.4|4030.4|4024.4|4030|4024|0
1735909870000|2025-01-03 13:11:10|4030.9|4024.9|4030.4|4024.4|4031|4025|4030.4|4024.4|0
1735909880000|2025-01-03 13:11:20|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|0
1735909890000|2025-01-03 13:11:30|4030.9|4024.9|4030.4|4024.4|4030.9|4024.9|4030.4|4024.4|0
1735909910000|2025-01-03 13:11:50|4029.9|4023.9|4029.9|4023.9|4030|4024|4029.9|4023.9|1
1735909920000|2025-01-03 13:12:00|4030|4024|4030.9|4024.9|4030.9|4024.9|4029.9|4023.9|3
1735909930000|2025-01-03 13:12:10|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|1
1735909960000|2025-01-03 13:12:40|||||||||1
1735909970000|2025-01-03 13:12:50|4031.5|4025.5|4032.4|4026.4|4032.4|4026.4|4031.5|4025.5|1
1735909980000|2025-01-03 13:13:00|||||||||1
1735910000000|2025-01-03 13:13:20|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|2
1735910010000|2025-01-03 13:13:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|1
1735910020000|2025-01-03 13:13:40|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|0
1735910030000|2025-01-03 13:13:50|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1735910050000|2025-01-03 13:14:10|4030|4024|4030|4024|4030|4024|4030|4024|6
1735910060000|2025-01-03 13:14:20|4031.4|4025.4|4032.4|4026.4|4032.4|4026.4|4031.4|4025.4|4
1735910070000|2025-01-03 13:14:30|4031.6|4025.6|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|6
1735910090000|2025-01-03 13:14:50|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1735910100000|2025-01-03 13:15:00|4032|4026|4032.4|4026.4|4032.4|4026.4|4032|4026|0
1735910110000|2025-01-03 13:15:10|4032.5|4026.5|4033.4|4027.4|4033.4|4027.4|4032.5|4026.5|2
1735910120000|2025-01-03 13:15:20|4034|4028|4034|4028|4034|4028|4034|4028|1
1735910130000|2025-01-03 13:15:30|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|1
1735910140000|2025-01-03 13:15:40|4034|4028|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|0
1735910150000|2025-01-03 13:15:50|4034|4028|4034.4|4028.4|4034.4|4028.4|4034|4028|1
1735910160000|2025-01-03 13:16:00|4034.5|4028.5|4035.4|4029.4|4035.5|4029.5|4034.5|4028.5|1
1735910170000|2025-01-03 13:16:10|4036.4|4030.4|4037.4|4031.4|4037.4|4031.4|4036.4|4030.4|9
1735910180000|2025-01-03 13:16:20|4038.3|4032.3|4038|4032|4038.4|4032.4|4037.9|4031.9|6
1735910190000|2025-01-03 13:16:30|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1735910200000|2025-01-03 13:16:40|4038|4032|4037.4|4031.4|4038|4032|4037.4|4031.4|3
1735910210000|2025-01-03 13:16:50|4037.9|4031.9|4037.9|4031.9|4038.4|4032.4|4037|4031|13
1735910220000|2025-01-03 13:17:00|4037.4|4031.4|4036|4030|4037.4|4031.4|4036|4030|4
1735910230000|2025-01-03 13:17:10|4037|4031|4037|4031|4038.4|4032.4|4037|4031|13
1735910240000|2025-01-03 13:17:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|0
1735910250000|2025-01-03 13:17:30|4037.9|4031.9|4038.4|4032.4|4038.4|4032.4|4037.9|4031.9|0
1735910260000|2025-01-03 13:17:40|4038|4032|4038|4032|4038|4032|4037.9|4031.9|2
1735910270000|2025-01-03 13:17:50|4037.9|4031.9|4037.9|4031.9|4038|4032|4037.9|4031.9|0
1735910280000|2025-01-03 13:18:00|4038|4032|4037.4|4031.4|4038|4032|4037.4|4031.4|0
1735910290000|2025-01-03 13:18:10|4037.5|4031.5|4037.4|4031.4|4037.9|4031.9|4037.4|4031.4|2
1735910300000|2025-01-03 13:18:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|5
1735910310000|2025-01-03 13:18:30|4038|4032|4037.4|4031.4|4038|4032|4037.4|4031.4|0
1735910340000|2025-01-03 13:19:00|4037|4031|4037.4|4031.4|4037.4|4031.4|4037|4031|4
1735910350000|2025-01-03 13:19:10|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|3
1735910370000|2025-01-03 13:19:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4
1735910380000|2025-01-03 13:19:40|4036.9|4030.9|4036.4|4030.4|4036.9|4030.9|4036.4|4030.4|2
1735910390000|2025-01-03 13:19:50|4036.9|4030.9|4036.4|4030.4|4036.9|4030.9|4036.4|4030.4|1
1735910400000|2025-01-03 13:20:00|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|1
1735910410000|2025-01-03 13:20:10|4035.9|4029.9|4035.3|4029.3|4035.9|4029.9|4035.3|4029.3|2
1735910420000|2025-01-03 13:20:20|4035.4|4029.4|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|0
1735910430000|2025-01-03 13:20:30|||||||||1
1735910440000|2025-01-03 13:20:40|||||||||1
1735910450000|2025-01-03 13:20:50|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|1
1735910460000|2025-01-03 13:21:00|4035.4|4029.4|4036.4|4030.4|4036.9|4030.9|4035.4|4029.4|1
1735910470000|2025-01-03 13:21:10|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1735910490000|2025-01-03 13:21:30|4037.5|4031.5|4036.9|4030.9|4037.5|4031.5|4036.9|4030.9|0
1735910500000|2025-01-03 13:21:40|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1735910510000|2025-01-03 13:21:50|4036.4|4030.4|4036.5|4030.5|4036.5|4030.5|4036.4|4030.4|0
1735910520000|2025-01-03 13:22:00|||||||||18
1735910530000|2025-01-03 13:22:10|4036.9|4030.9|4037|4031|4037.5|4031.5|4036.9|4030.9|1
1735910540000|2025-01-03 13:22:20|4036.5|4030.5|4036.5|4030.5|4037|4031|4036.5|4030.5|0
1735910550000|2025-01-03 13:22:30|4036.4|4030.4|4036.5|4030.5|4036.5|4030.5|4036.4|4030.4|1
1735910570000|2025-01-03 13:22:50|4036.9|4030.9|4036.9|4030.9|4037.5|4031.5|4036.9|4030.9|4
1735910580000|2025-01-03 13:23:00|4037|4031|4036.9|4030.9|4037.5|4031.5|4036.9|4030.9|1
1735910590000|2025-01-03 13:23:10|4037|4031|4037|4031|4037|4031|4036.9|4030.9|0
1735910600000|2025-01-03 13:23:20|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|1
1735910610000|2025-01-03 13:23:30|||||||||1
1735910630000|2025-01-03 13:23:50|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|1
1735910640000|2025-01-03 13:24:00|4037|4031|4036.4|4030.4|4037.5|4031.5|4036.4|4030.4|3
1735910650000|2025-01-03 13:24:10|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|9
1735910660000|2025-01-03 13:24:20|4037.4|4031.4|4037.5|4031.5|4037.5|4031.5|4037.4|4031.4|1
1735910670000|2025-01-03 13:24:30|4037.9|4031.9|4037.9|4031.9|4038.5|4032.5|4037.9|4031.9|5
1735910690000|2025-01-03 13:24:50|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1735910700000|2025-01-03 13:25:00|4038.3|4032.3|4037.4|4031.4|4038.4|4032.4|4037.4|4031.4|4
1735910720000|2025-01-03 13:25:20|4036.5|4030.5|4036.4|4030.4|4036.5|4030.5|4036.4|4030.4|5
1735910730000|2025-01-03 13:25:30|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.4|4030.4|1
1735910760000|2025-01-03 13:26:00|4036.4|4030.4|4035.5|4029.5|4036.4|4030.4|4035.5|4029.5|3
1735910770000|2025-01-03 13:26:10|4035.4|4029.4|4034.5|4028.5|4035.4|4029.4|4034.5|4028.5|1
1735910780000|2025-01-03 13:26:20|4035.4|4029.4|4034.9|4028.9|4035.4|4029.4|4034.9|4028.9|3
1735910790000|2025-01-03 13:26:30|4034.5|4028.5|4032.5|4026.5|4034.5|4028.5|4032.5|4026.5|31
1735910800000|2025-01-03 13:26:40|4032.9|4026.9|4033.5|4027.5|4033.5|4027.5|4032.5|4026.5|3
1735910820000|2025-01-03 13:27:00|4032.9|4026.9|4032.9|4026.9|4033|4027|4032.9|4026.9|4
1735910830000|2025-01-03 13:27:10|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735910840000|2025-01-03 13:27:20|||||||||1
1735910860000|2025-01-03 13:27:40|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|3
1735910870000|2025-01-03 13:27:50|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1735910880000|2025-01-03 13:28:00|4032.9|4026.9|4032.4|4026.4|4033.4|4027.4|4032.4|4026.4|2
1735910890000|2025-01-03 13:28:10|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.4|4026.4|1
1735910900000|2025-01-03 13:28:20|4032.4|4026.4|4032.4|4026.4|4032.5|4026.5|4032.4|4026.4|0
1735910910000|2025-01-03 13:28:30|4032.5|4026.5|4033.5|4027.5|4033.5|4027.5|4032.5|4026.5|2
1735910920000|2025-01-03 13:28:40|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1735910930000|2025-01-03 13:28:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|1
1735910940000|2025-01-03 13:29:00|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1735910950000|2025-01-03 13:29:10|4033.5|4027.5|4033.4|4027.4|4033.5|4027.5|4033.4|4027.4|2
1735910960000|2025-01-03 13:29:20|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.5|4027.5|1
1735910970000|2025-01-03 13:29:30|4033.5|4027.5|4033.9|4027.9|4033.9|4027.9|4033.5|4027.5|2
1735910990000|2025-01-03 13:29:50|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1735911010000|2025-01-03 13:30:10|4034.9|4028.9|4034.5|4028.5|4034.9|4028.9|4034.5|4028.5|17
1735911020000|2025-01-03 13:30:20|4034|4028|4032.5|4026.5|4034|4028|4032.5|4026.5|11
1735911030000|2025-01-03 13:30:30|4033|4027|4033|4027|4033|4027|4033|4027|0
1735911040000|2025-01-03 13:30:40|4033.5|4027.5|4034.5|4028.5|4034.5|4028.5|4033.5|4027.5|1
1735911050000|2025-01-03 13:30:50|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|3
1735911060000|2025-01-03 13:31:00|4033.9|4027.9|4032.9|4026.9|4033.9|4027.9|4032.9|4026.9|2
1735911070000|2025-01-03 13:31:10|4033.4|4027.4|4032.9|4026.9|4033.9|4027.9|4032.9|4026.9|1
1735911080000|2025-01-03 13:31:20|4032.5|4026.5|4033|4027|4033.5|4027.5|4032.5|4026.5|2
1735911090000|2025-01-03 13:31:30|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|11
1735911100000|2025-01-03 13:31:40|4031.9|4025.9|4030.5|4024.5|4031.9|4025.9|4030.5|4024.5|9
1735911110000|2025-01-03 13:31:50|4030.4|4024.4|4031.5|4025.5|4032|4026|4030.4|4024.4|5
1735911120000|2025-01-03 13:32:00|4031|4025|4031|4025|4031.5|4025.5|4029.5|4023.5|35
1735911130000|2025-01-03 13:32:10|4030.9|4024.9|4030.9|4024.9|4031|4025|4030.9|4024.9|1
1735911140000|2025-01-03 13:32:20|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1735911150000|2025-01-03 13:32:30|4030|4024|4029.9|4023.9|4030|4024|4029.5|4023.5|4
1735911160000|2025-01-03 13:32:40|4030|4024|4030|4024|4030|4024|4030|4024|1
1735911170000|2025-01-03 13:32:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1735911180000|2025-01-03 13:33:00|4031.5|4025.5|4030.5|4024.5|4031.5|4025.5|4030.5|4024.5|3
1735911190000|2025-01-03 13:33:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4
1735911210000|2025-01-03 13:33:30|4030.5|4024.5|4030.9|4024.9|4030.9|4024.9|4030.5|4024.5|0
1735911220000|2025-01-03 13:33:40|4031.4|4025.4|4031.5|4025.5|4031.5|4025.5|4031.4|4025.4|1
1735911230000|2025-01-03 13:33:50|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|4031.4|4025.4|1
1735911240000|2025-01-03 13:34:00|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.4|4025.4|0
1735911250000|2025-01-03 13:34:10|4032.5|4026.5|4033.5|4027.5|4033.9|4027.9|4032.5|4026.5|6
1735911260000|2025-01-03 13:34:20|4033.4|4027.4|4033.4|4027.4|4033.5|4027.5|4033.4|4027.4|1
1735911270000|2025-01-03 13:34:30|4033.5|4027.5|4033.5|4027.5|4033.9|4027.9|4033.5|4027.5|1
1735911280000|2025-01-03 13:34:40|4033.4|4027.4|4032.5|4026.5|4033.4|4027.4|4032.4|4026.4|7
1735911290000|2025-01-03 13:34:50|4033.4|4027.4|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|6
1735911300000|2025-01-03 13:35:00|4033|4027|4033.5|4027.5|4033.5|4027.5|4032.9|4026.9|0
1735911330000|2025-01-03 13:35:30|4033|4027|4033.5|4027.5|4033.5|4027.5|4033|4027|2
1735911340000|2025-01-03 13:35:40|4033.4|4027.4|4033.5|4027.5|4033.5|4027.5|4033.4|4027.4|1
1735911350000|2025-01-03 13:35:50|4033.9|4027.9|4035.9|4029.9|4035.9|4029.9|4033.9|4027.9|24
1735911370000|2025-01-03 13:36:10|4036.5|4030.5|4036|4030|4036.5|4030.5|4036|4030|0
1735911380000|2025-01-03 13:36:20|4035.9|4029.9|4035.9|4029.9|4036.5|4030.5|4035.9|4029.9|2
1735911390000|2025-01-03 13:36:30|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1735911400000|2025-01-03 13:36:40|4035.4|4029.4|4033.9|4027.9|4035.4|4029.4|4033.9|4027.9|3
1735911410000|2025-01-03 13:36:50|4034|4028|4033.9|4027.9|4034.4|4028.4|4033.5|4027.5|2
1735911420000|2025-01-03 13:37:00|4034|4028|4033.9|4027.9|4034|4028|4033.9|4027.9|0
1735911430000|2025-01-03 13:37:10|4034|4028|4035.5|4029.5|4035.5|4029.5|4034|4028|1
1735911440000|2025-01-03 13:37:20|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1735911450000|2025-01-03 13:37:30|4035.4|4029.4|4034.4|4028.4|4035.4|4029.4|4034.4|4028.4|3
1735911460000|2025-01-03 13:37:40|4034.3|4028.3|4034|4028|4034.3|4028.3|4034|4028|1
1735911470000|2025-01-03 13:37:50|4034.5|4028.5|4037.4|4031.4|4037.5|4031.5|4034.5|4028.5|3
1735911480000|2025-01-03 13:38:00|4037|4031|4035.9|4029.9|4037|4031|4035.9|4029.9|9
1735911490000|2025-01-03 13:38:10|4036|4030|4035|4029|4036.5|4030.5|4034.9|4028.9|5
1735911500000|2025-01-03 13:38:20|4034|4028|4034|4028|4034|4028|4034|4028|16
1735911510000|2025-01-03 13:38:30|4033.5|4027.5|4034|4028|4034|4028|4033.5|4027.5|1
1735911520000|2025-01-03 13:38:40|4034.5|4028.5|4034.5|4028.5|4035.5|4029.5|4034.5|4028.5|6
1735911540000|2025-01-03 13:39:00|4035|4029|4035|4029|4035|4029|4035|4029|5
1735911550000|2025-01-03 13:39:10|4035.5|4029.5|4035.5|4029.5|4036.4|4030.4|4035.5|4029.5|1
1735911560000|2025-01-03 13:39:20|4035|4029|4034.9|4028.9|4035|4029|4034.9|4028.9|1
1735911570000|2025-01-03 13:39:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1735911580000|2025-01-03 13:39:40|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.5|4029.5|0
1735911590000|2025-01-03 13:39:50|4035.5|4029.5|4035.9|4029.9|4035.9|4029.9|4035.5|4029.5|0
1735911600000|2025-01-03 13:40:00|4036|4030|4035.5|4029.5|4037|4031|4035.4|4029.4|4
1735911610000|2025-01-03 13:40:10|4036.4|4030.4|4037|4031|4037|4031|4036.4|4030.4|3
1735911620000|2025-01-03 13:40:20|4037.4|4031.4|4039|4033|4039|4033|4037.4|4031.4|5
1735911630000|2025-01-03 13:40:30|4040.5|4034.5|4040.5|4034.5|4041.5|4035.5|4040.5|4034.5|15
1735911640000|2025-01-03 13:40:40|4040.9|4034.9|4041|4035|4041|4035|4040.5|4034.5|0
1735911650000|2025-01-03 13:40:50|4041.5|4035.5|4041.4|4035.4|4042.5|4036.5|4041|4035|39
1735911660000|2025-01-03 13:41:00|4041.8|4035.8|4041|4035|4042|4036|4041|4035|7
1735911670000|2025-01-03 13:41:10|4040.9|4034.9|4041.5|4035.5|4041.9|4035.9|4040.9|4034.9|1
1735911680000|2025-01-03 13:41:20|4041.9|4035.9|4044.5|4038.5|4044.5|4038.5|4041.5|4035.5|8
1735911690000|2025-01-03 13:41:30|4045.5|4039.5|4045.5|4039.5|4046.5|4040.5|4045|4039|20
1735911700000|2025-01-03 13:41:40|4046.3|4040.3|4046.5|4040.5|4046.5|4040.5|4046.3|4040.3|5
1735911710000|2025-01-03 13:41:50|4046.9|4040.9|4047.5|4041.5|4047.5|4041.5|4046.9|4040.9|3
1735911720000|2025-01-03 13:42:00|4047|4041|4047.5|4041.5|4047.5|4041.5|4047|4041|2
1735911730000|2025-01-03 13:42:10|4047|4041|4047.4|4041.4|4047.4|4041.4|4046.5|4040.5|6
1735911740000|2025-01-03 13:42:20|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1735911750000|2025-01-03 13:42:30|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|5
1735911760000|2025-01-03 13:42:40|4045.9|4039.9|4046|4040|4046|4040|4045.9|4039.9|2
1735911770000|2025-01-03 13:42:50|4045.9|4039.9|4045.5|4039.5|4046|4040|4045.5|4039.5|4
1735911780000|2025-01-03 13:43:00|4046|4040|4045.5|4039.5|4046|4040|4045|4039|3
1735911790000|2025-01-03 13:43:10|4044.9|4038.9|4045|4039|4045|4039|4044|4038|6
1735911800000|2025-01-03 13:43:20|4044.6|4038.6|4045|4039|4045|4039|4044.6|4038.6|2
1735911810000|2025-01-03 13:43:30|4044.9|4038.9|4045|4039|4045|4039|4044.5|4038.5|0
1735911820000|2025-01-03 13:43:40|4045.3|4039.3|4044.9|4038.9|4045.5|4039.5|4044.5|4038.5|7
1735911830000|2025-01-03 13:43:50|4044.5|4038.5|4043|4037|4044.5|4038.5|4043|4037|0
1735911840000|2025-01-03 13:44:00|4042.5|4036.5|4044|4038|4044|4038|4042.5|4036.5|1
1735911850000|2025-01-03 13:44:10|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1735911860000|2025-01-03 13:44:20|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1735911870000|2025-01-03 13:44:30|4045|4039|4045|4039|4045|4039|4045|4039|0
1735911880000|2025-01-03 13:44:40|4045.4|4039.4|4049.5|4043.5|4049.5|4043.5|4045.4|4039.4|76
1735911890000|2025-01-03 13:44:50|4049.9|4043.9|4048.9|4042.9|4049.9|4043.9|4048.5|4042.5|81
1735914600000|2025-01-03 14:30:00|4055.1|4049.1|4061.5|4055.5|4061.9|4055.9|4054|4048|324
1735914610000|2025-01-03 14:30:10|4059.5|4053.5|4059.5|4053.5|4064.9|4058.9|4058|4052|137
1735914620000|2025-01-03 14:30:20|4059|4053|4056.5|4050.5|4060|4054|4056.5|4050.5|29
1735914630000|2025-01-03 14:30:30|4056.9|4050.9|4055.5|4049.5|4059.1|4053.1|4055.5|4049.5|51
1735914640000|2025-01-03 14:30:40|4055|4049|4050.4|4044.4|4055|4049|4049.5|4043.5|61
1735914650000|2025-01-03 14:30:50|4049.9|4043.9|4050.5|4044.5|4050.5|4044.5|4049.5|4043.5|15
1735914660000|2025-01-03 14:31:00|4050|4044|4052.9|4046.9|4052.9|4046.9|4049.5|4043.5|37
1735914670000|2025-01-03 14:31:10|4057|4051|4058.9|4052.9|4059.5|4053.5|4055.4|4049.4|80
1735914680000|2025-01-03 14:31:20|4058.5|4052.5|4059.4|4053.4|4060.4|4054.4|4057.4|4051.4|32
1735914690000|2025-01-03 14:31:30|4059.5|4053.5|4063|4057|4063|4057|4058.9|4052.9|38
1735914700000|2025-01-03 14:31:40|4062.9|4056.9|4061.9|4055.9|4062.9|4056.9|4060.5|4054.5|14
1735914710000|2025-01-03 14:31:50|4062.4|4056.4|4059|4053|4062.4|4056.4|4058.5|4052.5|27
1735914720000|2025-01-03 14:32:00|4058.9|4052.9|4055.4|4049.4|4059|4053|4055.4|4049.4|124
1735914730000|2025-01-03 14:32:10|4055.5|4049.5|4055.5|4049.5|4055.9|4049.9|4054.9|4048.9|10
1735914740000|2025-01-03 14:32:20|4055.4|4049.4|4056.4|4050.4|4057.5|4051.5|4054.5|4048.5|30
1735914750000|2025-01-03 14:32:30|4056.9|4050.9|4055.9|4049.9|4056.9|4050.9|4055.4|4049.4|12
1735914760000|2025-01-03 14:32:40|4056|4050|4056.9|4050.9|4057.5|4051.5|4056|4050|25
1735914770000|2025-01-03 14:32:50|4057|4051|4056.5|4050.5|4057|4051|4056.5|4050.5|7
1735914780000|2025-01-03 14:33:00|4056.9|4050.9|4054|4048|4056.9|4050.9|4054|4048|15
1735914790000|2025-01-03 14:33:10|4053.5|4047.5|4054|4048|4054.5|4048.5|4053|4047|35
1735914800000|2025-01-03 14:33:20|4054.5|4048.5|4055.5|4049.5|4055.5|4049.5|4054|4048|26
1735914810000|2025-01-03 14:33:30|4056|4050|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|4
1735914820000|2025-01-03 14:33:40|4057.5|4051.5|4058.5|4052.5|4059.5|4053.5|4057|4051|45
1735914830000|2025-01-03 14:33:50|4058.9|4052.9|4059.5|4053.5|4059.5|4053.5|4056.5|4050.5|26
1735914840000|2025-01-03 14:34:00|4059.4|4053.4|4057.9|4051.9|4059.5|4053.5|4057.9|4051.9|23
1735914850000|2025-01-03 14:34:10|4058.4|4052.4|4060.9|4054.9|4061.4|4055.4|4058.4|4052.4|31
1735914860000|2025-01-03 14:34:20|4060.5|4054.5|4062|4056|4063.4|4057.4|4059.5|4053.5|40
1735914870000|2025-01-03 14:34:30|4061.9|4055.9|4058.5|4052.5|4062.5|4056.5|4058.5|4052.5|30
1735914880000|2025-01-03 14:34:40|4059.5|4053.5|4061.5|4055.5|4061.5|4055.5|4059.5|4053.5|10
1735914890000|2025-01-03 14:34:50|4061.4|4055.4|4061|4055|4061.5|4055.5|4061|4055|11
1735914900000|2025-01-03 14:35:00|4060.4|4054.4|4054|4048|4060.4|4054.4|4054|4048|23
1735914910000|2025-01-03 14:35:10|4053.5|4047.5|4054|4048|4056.4|4050.4|4052.5|4046.5|36
1735914920000|2025-01-03 14:35:20|4054.5|4048.5|4051.5|4045.5|4054.5|4048.5|4051.5|4045.5|39
1735914930000|2025-01-03 14:35:30|4052|4046|4049.9|4043.9|4052|4046|4049.9|4043.9|16
1735914940000|2025-01-03 14:35:40|4049.5|4043.5|4048.9|4042.9|4049.5|4043.5|4048.4|4042.4|37
1735914950000|2025-01-03 14:35:50|4048.5|4042.5|4051.9|4045.9|4051.9|4045.9|4048.4|4042.4|19
1735914960000|2025-01-03 14:36:00|4052|4046|4056|4050|4056|4050|4051.5|4045.5|35
1735914970000|2025-01-03 14:36:10|4055.5|4049.5|4055|4049|4055.9|4049.9|4054.4|4048.4|5
1735914980000|2025-01-03 14:36:20|4055.5|4049.5|4054|4048|4056|4050|4053.5|4047.5|23
1735914990000|2025-01-03 14:36:30|4053.9|4047.9|4055.5|4049.5|4056|4050|4053.9|4047.9|19
1735915000000|2025-01-03 14:36:40|4055.4|4049.4|4054.5|4048.5|4055.5|4049.5|4054.5|4048.5|29
1735915010000|2025-01-03 14:36:50|4055.5|4049.5|4053.5|4047.5|4055.5|4049.5|4053.5|4047.5|30
1735915020000|2025-01-03 14:37:00|4054|4048|4055.9|4049.9|4055.9|4049.9|4054|4048|22
1735915030000|2025-01-03 14:37:10|4055.5|4049.5|4054.9|4048.9|4055.9|4049.9|4054.5|4048.5|21
1735915040000|2025-01-03 14:37:20|4055.5|4049.5|4055.4|4049.4|4055.9|4049.9|4055.4|4049.4|18
1735915050000|2025-01-03 14:37:30|4055.5|4049.5|4055.5|4049.5|4055.9|4049.9|4055.4|4049.4|25
1735915060000|2025-01-03 14:37:40|4055.9|4049.9|4055.5|4049.5|4056|4050|4055.4|4049.4|38
1735915070000|2025-01-03 14:37:50|4055.4|4049.4|4053.5|4047.5|4055.5|4049.5|4053.5|4047.5|2
1735915080000|2025-01-03 14:38:00|4052.9|4046.9|4053.5|4047.5|4053.5|4047.5|4051.5|4045.5|39
1735915090000|2025-01-03 14:38:10|4054.5|4048.5|4054.4|4048.4|4054.5|4048.5|4052.5|4046.5|36
1735915100000|2025-01-03 14:38:20|4053.4|4047.4|4053.4|4047.4|4053.9|4047.9|4052|4046|43
1735915110000|2025-01-03 14:38:30|4053.5|4047.5|4054.5|4048.5|4054.5|4048.5|4053.4|4047.4|37
1735915120000|2025-01-03 14:38:40|4056|4050|4054.9|4048.9|4056|4050|4054|4048|57
1735915130000|2025-01-03 14:38:50|4055|4049|4056.9|4050.9|4058|4052|4054.5|4048.5|58
1735915140000|2025-01-03 14:39:00|4059.4|4053.4|4062.5|4056.5|4063.9|4057.9|4059.4|4053.4|69
1735915150000|2025-01-03 14:39:10|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4060.9|4054.9|4
1735915160000|2025-01-03 14:39:20|4061.4|4055.4|4061.5|4055.5|4061.5|4055.5|4060.9|4054.9|23
1735915170000|2025-01-03 14:39:30|4061.4|4055.4|4059.5|4053.5|4061.4|4055.4|4059.5|4053.5|4
1735915180000|2025-01-03 14:39:40|4060.4|4054.4|4061.5|4055.5|4061.5|4055.5|4060.4|4054.4|5
1735915190000|2025-01-03 14:39:50|4062.8|4056.8|4063.4|4057.4|4063.5|4057.5|4062.5|4056.5|13
1735915200000|2025-01-03 14:40:00|4063.9|4057.9|4063.5|4057.5|4064.5|4058.5|4062.4|4056.4|17
1735915210000|2025-01-03 14:40:10|4064.5|4058.5|4062.5|4056.5|4064.5|4058.5|4062.5|4056.5|23
1735915220000|2025-01-03 14:40:20|4061.5|4055.5|4070.5|4064.5|4070.5|4064.5|4061.5|4055.5|113
1735915230000|2025-01-03 14:40:30|4070.4|4064.4|4070.5|4064.5|4070.9|4064.9|4069.5|4063.5|31
1735915240000|2025-01-03 14:40:40|4071|4065|4070.5|4064.5|4071.5|4065.5|4070.5|4064.5|29
1735915250000|2025-01-03 14:40:50|4071|4065|4071|4065|4071.5|4065.5|4070.5|4064.5|47
1735915260000|2025-01-03 14:41:00|4070.5|4064.5|4068.5|4062.5|4070.5|4064.5|4068.5|4062.5|30
1735915270000|2025-01-03 14:41:10|4069.5|4063.5|4074.5|4068.5|4074.5|4068.5|4069.5|4063.5|46
1735915280000|2025-01-03 14:41:20|4074|4068|4072.5|4066.5|4075.5|4069.5|4072.5|4066.5|38
1735915290000|2025-01-03 14:41:30|4072.6|4066.6|4071.9|4065.9|4074|4068|4071.9|4065.9|23
1735915300000|2025-01-03 14:41:40|4072|4066|4070.5|4064.5|4072.5|4066.5|4070.5|4064.5|21
1735915310000|2025-01-03 14:41:50|4069.9|4063.9|4070.5|4064.5|4071.4|4065.4|4069.5|4063.5|17
1735915320000|2025-01-03 14:42:00|4071.5|4065.5|4072.5|4066.5|4073|4067|4071.5|4065.5|18
1735915330000|2025-01-03 14:42:10|4073.5|4067.5|4068|4062|4073.5|4067.5|4068|4062|561
1735915340000|2025-01-03 14:42:20|4068.5|4062.5|4068|4062|4069|4063|4067.6|4061.6|70
1735915350000|2025-01-03 14:42:30|4068.1|4062.1|4064.6|4058.6|4069.6|4063.6|4064.6|4058.6|29
1735915360000|2025-01-03 14:42:40|4065.1|4059.1|4063.5|4057.5|4065.1|4059.1|4063.5|4057.5|12
1735915370000|2025-01-03 14:42:50|4062.5|4056.5|4063.6|4057.6|4064.6|4058.6|4062.5|4056.5|24
1735915380000|2025-01-03 14:43:00|4063.7|4057.7|4062.5|4056.5|4063.7|4057.7|4062.5|4056.5|31
1735915390000|2025-01-03 14:43:10|4062.6|4056.6|4062.6|4056.6|4063.1|4057.1|4062.5|4056.5|13
1735915400000|2025-01-03 14:43:20|4063|4057|4062.5|4056.5|4063.2|4057.2|4062.5|4056.5|20
1735915410000|2025-01-03 14:43:30|||||||||8
1735915420000|2025-01-03 14:43:40|4063.6|4057.6|4063.6|4057.6|4063.7|4057.7|4063.2|4057.2|36
1735915430000|2025-01-03 14:43:50|4065.1|4059.1|4065.2|4059.2|4065.2|4059.2|4065.1|4059.1|13
1735915440000|2025-01-03 14:44:00|4065.6|4059.6|4062.5|4056.5|4066.2|4060.2|4062.5|4056.5|80
1735915450000|2025-01-03 14:44:10|4062.6|4056.6|4064.6|4058.6|4065|4059|4062.5|4056.5|10
1735915460000|2025-01-03 14:44:20|4064.5|4058.5|4063.6|4057.6|4064.5|4058.5|4063.5|4057.5|13
1735915470000|2025-01-03 14:44:30|4063.7|4057.7|4064.6|4058.6|4064.6|4058.6|4063.6|4057.6|11
1735915480000|2025-01-03 14:44:40|4065|4059|4065.1|4059.1|4065.6|4059.6|4064.5|4058.5|75
1735915490000|2025-01-03 14:44:50|4064.7|4058.7|4064.6|4058.6|4064.7|4058.7|4064.5|4058.5|28
1735915500000|2025-01-03 14:45:00|4065.1|4059.1|4064.7|4058.7|4065.2|4059.2|4064.6|4058.6|31
1735915510000|2025-01-03 14:45:10|4064.6|4058.6|4067.1|4061.1|4067.1|4061.1|4064.6|4058.6|16
1735915520000|2025-01-03 14:45:20|4067.5|4061.5|4070.6|4064.6|4070.6|4064.6|4067.5|4061.5|68
1735915530000|2025-01-03 14:45:30|4070.5|4064.5|4069.6|4063.6|4071.5|4065.5|4069.6|4063.6|21
1735915540000|2025-01-03 14:45:40|4069.5|4063.5|4068.6|4062.6|4069.5|4063.5|4067.1|4061.1|19
1735915550000|2025-01-03 14:45:50|4069.5|4063.5|4069.7|4063.7|4070.2|4064.2|4069.5|4063.5|11
1735915560000|2025-01-03 14:46:00|4069.6|4063.6|4070.6|4064.6|4072.6|4066.6|4069.6|4063.6|21
1735915570000|2025-01-03 14:46:10|4070.5|4064.5|4073.6|4067.6|4073.6|4067.6|4070.5|4064.5|153
1735915580000|2025-01-03 14:46:20|4074.2|4068.2|4075.6|4069.6|4075.6|4069.6|4074.1|4068.1|34
1735915590000|2025-01-03 14:46:30|4074.2|4068.2|4074.2|4068.2|4075.2|4069.2|4074.2|4068.2|343
1735915600000|2025-01-03 14:46:40|4073.7|4067.7|4072.7|4066.7|4073.7|4067.7|4072.7|4066.7|40
1735915610000|2025-01-03 14:46:50|4073.1|4067.1|4073.2|4067.2|4073.7|4067.7|4073.1|4067.1|21
1735915620000|2025-01-03 14:47:00|4072.7|4066.7|4070.7|4064.7|4073.2|4067.2|4070.7|4064.7|19
1735915630000|2025-01-03 14:47:10|4068.7|4062.7|4069.2|4063.2|4069.3|4063.3|4068.7|4062.7|29
1735915640000|2025-01-03 14:47:20|4070.3|4064.3|4069.8|4063.8|4070.3|4064.3|4069.3|4063.3|4
1735915650000|2025-01-03 14:47:30|4070.2|4064.2|4072.2|4066.2|4074.2|4068.2|4070.2|4064.2|27
1735915660000|2025-01-03 14:47:40|4071.7|4065.7|4072.2|4066.2|4074.7|4068.7|4071.7|4065.7|30
1735915670000|2025-01-03 14:47:50|4071.3|4065.3|4071.7|4065.7|4071.8|4065.8|4071.2|4065.2|25
1735915680000|2025-01-03 14:48:00|4071.2|4065.2|4070.2|4064.2|4071.7|4065.7|4069.7|4063.7|55
1735915690000|2025-01-03 14:48:10|4069.2|4063.2|4070.3|4064.3|4070.3|4064.3|4068.2|4062.2|33
1735915700000|2025-01-03 14:48:20|4070.2|4064.2|4068.2|4062.2|4070.3|4064.3|4067.7|4061.7|27
1735915710000|2025-01-03 14:48:30|4068.7|4062.7|4068.2|4062.2|4069.7|4063.7|4067.7|4061.7|18
1735915720000|2025-01-03 14:48:40|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.2|4062.2|5
1735915730000|2025-01-03 14:48:50|4068.5|4062.5|4066.7|4060.7|4068.5|4062.5|4066.2|4060.2|23
1735915740000|2025-01-03 14:49:00|4067.7|4061.7|4063.7|4057.7|4067.7|4061.7|4062.7|4056.7|21
1735915750000|2025-01-03 14:49:10|4063.8|4057.8|4064.7|4058.7|4064.7|4058.7|4063.7|4057.7|13
1735915760000|2025-01-03 14:49:20|4064.8|4058.8|4067.2|4061.2|4067.2|4061.2|4064.8|4058.8|5
1735915770000|2025-01-03 14:49:30|4067.7|4061.7|4065.7|4059.7|4067.7|4061.7|4065.7|4059.7|10
1735915780000|2025-01-03 14:49:40|4065.8|4059.8|4066.2|4060.2|4066.7|4060.7|4065.7|4059.7|9
1735915790000|2025-01-03 14:49:50|4065.3|4059.3|4063.7|4057.7|4065.3|4059.3|4063.7|4057.7|18
1735915800000|2025-01-03 14:50:00|4063.3|4057.3|4063.7|4057.7|4064.2|4058.2|4063.3|4057.3|5
1735915810000|2025-01-03 14:50:10|4062.7|4056.7|4059.7|4053.7|4062.7|4056.7|4059.7|4053.7|26
1735915820000|2025-01-03 14:50:20|4058.8|4052.8|4054.7|4048.7|4058.8|4052.8|4054.7|4048.7|35
1735915830000|2025-01-03 14:50:30|4055.6|4049.6|4056.7|4050.7|4056.7|4050.7|4055.2|4049.2|19
1735915840000|2025-01-03 14:50:40|4058.2|4052.2|4055.3|4049.3|4058.2|4052.2|4055.3|4049.3|16
1735915850000|2025-01-03 14:50:50|4055.7|4049.7|4055.8|4049.8|4055.8|4049.8|4054.7|4048.7|8
1735915860000|2025-01-03 14:51:00|4056.3|4050.3|4055.8|4049.8|4056.8|4050.8|4055.3|4049.3|21
1735915870000|2025-01-03 14:51:10|4055.7|4049.7|4054.7|4048.7|4055.8|4049.8|4054.7|4048.7|12
1735915880000|2025-01-03 14:51:20|4053.8|4047.8|4053.7|4047.7|4053.8|4047.8|4053.2|4047.2|15
1735915890000|2025-01-03 14:51:30|4054.2|4048.2|4056.3|4050.3|4056.3|4050.3|4054.2|4048.2|19
1735915900000|2025-01-03 14:51:40|4056.2|4050.2|4053.7|4047.7|4056.2|4050.2|4053.3|4047.3|14
1735915910000|2025-01-03 14:51:50|4052.8|4046.8|4049.8|4043.8|4053.3|4047.3|4049.8|4043.8|32
1735915920000|2025-01-03 14:52:00|4050.3|4044.3|4049.8|4043.8|4050.3|4044.3|4049.3|4043.3|24
1735915930000|2025-01-03 14:52:10|4050.3|4044.3|4049.7|4043.7|4050.3|4044.3|4049.7|4043.7|5
1735915940000|2025-01-03 14:52:20|4049.8|4043.8|4046.8|4040.8|4049.8|4043.8|4045.8|4039.8|23
1735915950000|2025-01-03 14:52:30|4046.3|4040.3|4044.3|4038.3|4046.3|4040.3|4043.8|4037.8|15
1735915960000|2025-01-03 14:52:40|4044.8|4038.8|4047.3|4041.3|4047.3|4041.3|4044.8|4038.8|22
1735915970000|2025-01-03 14:52:50|4046.8|4040.8|4047.3|4041.3|4047.7|4041.7|4046.3|4040.3|6
1735915980000|2025-01-03 14:53:00|4046.8|4040.8|4044.3|4038.3|4047.3|4041.3|4043.8|4037.8|26
1735915990000|2025-01-03 14:53:10|4043.8|4037.8|4044.8|4038.8|4044.8|4038.8|4043.4|4037.4|7
1735916000000|2025-01-03 14:53:20|4045.4|4039.4|4045.3|4039.3|4045.4|4039.4|4044.3|4038.3|5
1735916010000|2025-01-03 14:53:30|4044.8|4038.8|4044.3|4038.3|4044.8|4038.8|4043.8|4037.8|11
1735916020000|2025-01-03 14:53:40|4044.8|4038.8|4046.3|4040.3|4046.3|4040.3|4044.8|4038.8|2
1735916030000|2025-01-03 14:53:50|4045.4|4039.4|4043.3|4037.3|4045.8|4039.8|4043.3|4037.3|14
1735916040000|2025-01-03 14:54:00|4043.7|4037.7|4041.8|4035.8|4043.7|4037.7|4041.8|4035.8|6
1735916050000|2025-01-03 14:54:10|4040.8|4034.8|4040.8|4034.8|4040.8|4034.8|4040.3|4034.3|18
1735916060000|2025-01-03 14:54:20|4040.4|4034.4|4039.8|4033.8|4041.8|4035.8|4039.8|4033.8|24
1735916070000|2025-01-03 14:54:30|4039.9|4033.9|4039.3|4033.3|4040.4|4034.4|4038.8|4032.8|58
1735916080000|2025-01-03 14:54:40|4038.9|4032.9|4039.8|4033.8|4039.8|4033.8|4038.8|4032.8|6
1735916090000|2025-01-03 14:54:50|4041.3|4035.3|4038.8|4032.8|4041.3|4035.3|4038.8|4032.8|16
1735916100000|2025-01-03 14:55:00|4038.4|4032.4|4034.9|4028.9|4038.4|4032.4|4034.9|4028.9|179
1735916110000|2025-01-03 14:55:10|4035|4029|4035.9|4029.9|4036.8|4030.8|4034.9|4028.9|10
1735916120000|2025-01-03 14:55:20|4036.4|4030.4|4036.4|4030.4|4036.9|4030.9|4035.9|4029.9|17
1735916130000|2025-01-03 14:55:30|4035.9|4029.9|4034.9|4028.9|4035.9|4029.9|4034.5|4028.5|265
1735916140000|2025-01-03 14:55:40|4035.4|4029.4|4034.9|4028.9|4035.9|4029.9|4034.9|4028.9|13
1735916150000|2025-01-03 14:55:50|4034.5|4028.5|4034.5|4028.5|4034.9|4028.9|4033.9|4027.9|14
1735916160000|2025-01-03 14:56:00|4033.9|4027.9|4033.5|4027.5|4034.9|4028.9|4033.5|4027.5|15
1735916170000|2025-01-03 14:56:10|4033.9|4027.9|4032.9|4026.9|4033.9|4027.9|4031.9|4025.9|10
1735916180000|2025-01-03 14:56:20|4033.9|4027.9|4033.9|4027.9|4034.9|4028.9|4033.9|4027.9|15
1735916190000|2025-01-03 14:56:30|4034|4028|4032.9|4026.9|4034|4028|4032.9|4026.9|18
1735916200000|2025-01-03 14:56:40|4033.8|4027.8|4032.4|4026.4|4034.9|4028.9|4032.1|4026.1|34
1735916210000|2025-01-03 14:56:50|4030.9|4024.9|4030.9|4024.9|4031.9|4025.9|4029.2|4023.2|45
1735916220000|2025-01-03 14:57:00|4031.4|4025.4|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|9
1735916230000|2025-01-03 14:57:10|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4028.9|4022.9|20
1735916240000|2025-01-03 14:57:20|4029.9|4023.9|4029.5|4023.5|4029.9|4023.9|4028.9|4022.9|12
1735916250000|2025-01-03 14:57:30|4029.4|4023.4|4031.5|4025.5|4031.5|4025.5|4029.4|4023.4|10
1735916260000|2025-01-03 14:57:40|4031.4|4025.4|4032.4|4026.4|4032.4|4026.4|4031.4|4025.4|91
1735916270000|2025-01-03 14:57:50|4033.7|4027.7|4033.4|4027.4|4034.9|4028.9|4033.3|4027.3|14
1735916280000|2025-01-03 14:58:00|4033.8|4027.8|4034.9|4028.9|4034.9|4028.9|4032.9|4026.9|9
1735916290000|2025-01-03 14:58:10|4034.8|4028.8|4034.4|4028.4|4034.8|4028.8|4033.9|4027.9|6
1735916300000|2025-01-03 14:58:20|4034.8|4028.8|4035.8|4029.8|4035.8|4029.8|4034.4|4028.4|14
1735916310000|2025-01-03 14:58:30|4034.9|4028.9|4033.8|4027.8|4035.4|4029.4|4033.8|4027.8|10
1735916320000|2025-01-03 14:58:40|4034.4|4028.4|4034.8|4028.8|4034.8|4028.8|4034.4|4028.4|10
1735916330000|2025-01-03 14:58:50|4034.9|4028.9|4035.8|4029.8|4036.8|4030.8|4034.9|4028.9|18
1735916340000|2025-01-03 14:59:00|4036.4|4030.4|4038.3|4032.3|4038.4|4032.4|4036.3|4030.3|11
1735916350000|2025-01-03 14:59:10|4038.4|4032.4|4037.8|4031.8|4038.8|4032.8|4037.4|4031.4|26
1735916360000|2025-01-03 14:59:20|4037.9|4031.9|4039.4|4033.4|4039.4|4033.4|4037.8|4031.8|16
1735916370000|2025-01-03 14:59:30|4039.8|4033.8|4039.4|4033.4|4039.8|4033.8|4039.4|4033.4|8
1735916380000|2025-01-03 14:59:40|4039.8|4033.8|4037.9|4031.9|4039.8|4033.8|4037.9|4031.9|4
1735916390000|2025-01-03 14:59:50|4037.8|4031.8|4040.4|4034.4|4040.4|4034.4|4037.8|4031.8|24
1735916400000|2025-01-03 15:00:00|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4038.9|4032.9|31
1735916410000|2025-01-03 15:00:10|4038.9|4032.9|4039.3|4033.3|4039.8|4033.8|4038.9|4032.9|11
1735916420000|2025-01-03 15:00:20|4038.8|4032.8|4037.8|4031.8|4038.8|4032.8|4037.8|4031.8|32
1735916430000|2025-01-03 15:00:30|4038.3|4032.3|4039.8|4033.8|4039.8|4033.8|4038.3|4032.3|5
1735916440000|2025-01-03 15:00:40|4039.9|4033.9|4037.9|4031.9|4039.9|4033.9|4037.8|4031.8|10
1735916450000|2025-01-03 15:00:50|4037.8|4031.8|4036.8|4030.8|4037.8|4031.8|4036.8|4030.8|2
1735916460000|2025-01-03 15:01:00|4037.4|4031.4|4034.9|4028.9|4037.4|4031.4|4034.4|4028.4|28
1735916470000|2025-01-03 15:01:10|4034.8|4028.8|4031.9|4025.9|4034.8|4028.8|4031.9|4025.9|14
1735916480000|2025-01-03 15:01:20|4032|4026|4031.9|4025.9|4032.9|4026.9|4030.9|4024.9|33
1735916490000|2025-01-03 15:01:30|4031|4025|4032.9|4026.9|4032.9|4026.9|4030.9|4024.9|32
1735916500000|2025-01-03 15:01:40|4033|4027|4031.9|4025.9|4033.5|4027.5|4031.9|4025.9|8
1735916510000|2025-01-03 15:01:50|4031.5|4025.5|4029|4023|4031.9|4025.9|4029|4023|11
1735916520000|2025-01-03 15:02:00|4028.9|4022.9|4026.5|4020.5|4028.9|4022.9|4026.5|4020.5|58
1735916530000|2025-01-03 15:02:10|4025.9|4019.9|4025|4019|4025.9|4019.9|4024|4018|38
1735916540000|2025-01-03 15:02:20|4024.9|4018.9|4024.5|4018.5|4024.9|4018.9|4024|4018|20
1735916550000|2025-01-03 15:02:30|4024.9|4018.9|4024.9|4018.9|4025|4019|4024.9|4018.9|14
1735916560000|2025-01-03 15:02:40|4024.5|4018.5|4025.9|4019.9|4025.9|4019.9|4024|4018|15
1735916570000|2025-01-03 15:02:50|4024.9|4018.9|4024.5|4018.5|4024.9|4018.9|4024|4018|25
1735916580000|2025-01-03 15:03:00|4024.9|4018.9|4025.9|4019.9|4025.9|4019.9|4024|4018|25
1735916590000|2025-01-03 15:03:10|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|3
1735916600000|2025-01-03 15:03:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|8
1735916610000|2025-01-03 15:03:30|4025|4019|4026.9|4020.9|4027|4021|4025|4019|30
1735916620000|2025-01-03 15:03:40|4027|4021|4028.9|4022.9|4028.9|4022.9|4027|4021|10
1735916630000|2025-01-03 15:03:50|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|12
1735916640000|2025-01-03 15:04:00|4028|4022|4026.9|4020.9|4028|4022|4025.9|4019.9|20
1735916650000|2025-01-03 15:04:10|4026.4|4020.4|4026.9|4020.9|4027.4|4021.4|4026.4|4020.4|6
1735916660000|2025-01-03 15:04:20|4027|4021|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|9
1735916670000|2025-01-03 15:04:30|4028|4022|4028.9|4022.9|4028.9|4022.9|4028|4022|6
1735916680000|2025-01-03 15:04:40|||||||||2
1735916690000|2025-01-03 15:04:50|4027.9|4021.9|4031|4025|4031.3|4025.3|4027.9|4021.9|25
1735916700000|2025-01-03 15:05:00|4030.5|4024.5|4028|4022|4030.5|4024.5|4028|4022|11
1735916710000|2025-01-03 15:05:10|4027.9|4021.9|4026.9|4020.9|4028|4022|4026.9|4020.9|14
1735916720000|2025-01-03 15:05:20|4027|4021|4027.5|4021.5|4027.5|4021.5|4027|4021|3
1735916730000|2025-01-03 15:05:30|4027.9|4021.9|4027.5|4021.5|4028|4022|4025.9|4019.9|8
1735916740000|2025-01-03 15:05:40|4026.9|4020.9|4026.9|4020.9|4027.5|4021.5|4026.5|4020.5|12
1735916750000|2025-01-03 15:05:50|4027|4021|4029.5|4023.5|4029.5|4023.5|4027|4021|11
1735916760000|2025-01-03 15:06:00|4029.9|4023.9|4028.9|4022.9|4030.9|4024.9|4028.9|4022.9|14
1735916770000|2025-01-03 15:06:10|4028.5|4022.5|4028|4022|4028.9|4022.9|4027.9|4021.9|12
1735916780000|2025-01-03 15:06:20|4028.6|4022.6|4028|4022|4028.6|4022.6|4027.5|4021.5|5
1735916790000|2025-01-03 15:06:30|4027|4021|4027|4021|4027|4021|4027|4021|13
1735916800000|2025-01-03 15:06:40|4026.5|4020.5|4025.9|4019.9|4026.5|4020.5|4025.9|4019.9|9
1735916810000|2025-01-03 15:06:50|4024.6|4018.6|4025|4019|4025|4019|4023.9|4017.9|25
1735916820000|2025-01-03 15:07:00|4024.9|4018.9|4022.4|4016.4|4024.9|4018.9|4022|4016|32
1735916830000|2025-01-03 15:07:10|4022.5|4016.5|4020.9|4014.9|4022.5|4016.5|4019.4|4013.4|45
1735916840000|2025-01-03 15:07:20|4020.5|4014.5|4021.9|4015.9|4022.4|4016.4|4019.9|4013.9|34
1735916850000|2025-01-03 15:07:30|4020.9|4014.9|4022|4016|4022|4016|4020.5|4014.5|22
1735916860000|2025-01-03 15:07:40|4021|4015|4021|4015|4021|4015|4020.9|4014.9|10
1735916880000|2025-01-03 15:08:00|4020.5|4014.5|4020|4014|4021|4015|4020|4014|14
1735916890000|2025-01-03 15:08:10|4020.9|4014.9|4020|4014|4020.9|4014.9|4019.9|4013.9|22
1735916900000|2025-01-03 15:08:20|4019|4013|4016.5|4010.5|4019|4013|4016.5|4010.5|24
1735916910000|2025-01-03 15:08:30|4015.9|4009.9|4016.5|4010.5|4017.5|4011.5|4015.9|4009.9|33
1735916920000|2025-01-03 15:08:40|4016|4010|4016|4010|4016.9|4010.9|4016|4010|18
1735916930000|2025-01-03 15:08:50|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.1|4010.1|9
1735916940000|2025-01-03 15:09:00|4016|4010|4016|4010|4016|4010|4016|4010|4
1735916950000|2025-01-03 15:09:10|4016.5|4010.5|4015|4009|4016.9|4010.9|4015|4009|19
1735916960000|2025-01-03 15:09:20|4014.9|4008.9|4015|4009|4016.5|4010.5|4014.9|4008.9|61
1735916970000|2025-01-03 15:09:30|4014.9|4008.9|4014.5|4008.5|4015|4009|4014|4008|16
1735916980000|2025-01-03 15:09:40|4015|4009|4014|4008|4015|4009|4014|4008|6
1735916990000|2025-01-03 15:09:50|4012.9|4006.9|4013.9|4007.9|4014|4008|4012.9|4006.9|6
1735917000000|2025-01-03 15:10:00|4014.4|4008.4|4016.5|4010.5|4016.9|4010.9|4013.9|4007.9|32
1735917010000|2025-01-03 15:10:10|4014.3|4008.3|4013.5|4007.5|4014.3|4008.3|4013|4007|162
1735917020000|2025-01-03 15:10:20|4013.4|4007.4|4013|4007|4013.4|4007.4|4013|4007|4
1735917030000|2025-01-03 15:10:30|4012.9|4006.9|4012.9|4006.9|4013|4007|4012.9|4006.9|1
1735917040000|2025-01-03 15:10:40|4011.9|4005.9|4011.9|4005.9|4012|4006|4011.9|4005.9|4
1735917050000|2025-01-03 15:10:50|4012|4006|4009|4003|4012|4006|4009|4003|34
1735917060000|2025-01-03 15:11:00|4009.9|4003.9|4009.5|4003.5|4010|4004|4008.6|4002.6|42
1735917070000|2025-01-03 15:11:10|4009.9|4003.9|4014.5|4008.5|4014.5|4008.5|4009.9|4003.9|26
1735917080000|2025-01-03 15:11:20|4014.9|4008.9|4012.5|4006.5|4014.9|4008.9|4012|4006|16
1735917090000|2025-01-03 15:11:30|4012.6|4006.6|4013|4007|4013|4007|4012|4006|47
1735917100000|2025-01-03 15:11:40|4012.9|4006.9|4013.5|4007.5|4013.5|4007.5|4012|4006|58
1735917110000|2025-01-03 15:11:50|4013.1|4007.1|4013|4007|4013.5|4007.5|4012|4006|34
1735917120000|2025-01-03 15:12:00|4013.5|4007.5|4015|4009|4015|4009|4013|4007|10
1735917130000|2025-01-03 15:12:10|4015.4|4009.4|4019.5|4013.5|4019.5|4013.5|4015.4|4009.4|53
1735917140000|2025-01-03 15:12:20|4019.9|4013.9|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|17
1735917150000|2025-01-03 15:12:30|4019.9|4013.9|4019.9|4013.9|4020.9|4014.9|4019.9|4013.9|13
1735917160000|2025-01-03 15:12:40|4019|4013|4019.9|4013.9|4019.9|4013.9|4018.9|4012.9|26
1735917170000|2025-01-03 15:12:50|4018.9|4012.9|4019.9|4013.9|4019.9|4013.9|4018.9|4012.9|24
1735917180000|2025-01-03 15:13:00|4019.4|4013.4|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|11
1735917190000|2025-01-03 15:13:10|4019|4013|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|13
1735917200000|2025-01-03 15:13:20|4019|4013|4020|4014|4020|4014|4018.9|4012.9|31
1735917210000|2025-01-03 15:13:30|4019.4|4013.4|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|9
1735917220000|2025-01-03 15:13:40|4019|4013|4017.9|4011.9|4019|4013|4017.9|4011.9|11
1735917230000|2025-01-03 15:13:50|4018.9|4012.9|4019.5|4013.5|4019.8|4013.8|4015.9|4009.9|22
1735917240000|2025-01-03 15:14:00|4019.4|4013.4|4019.9|4013.9|4021|4015|4019|4013|12
1735917250000|2025-01-03 15:14:10|4019|4013|4019.9|4013.9|4020|4014|4017.4|4011.4|11
1735917260000|2025-01-03 15:14:20|4020|4014|4020|4014|4020.5|4014.5|4019.9|4013.9|8
1735917270000|2025-01-03 15:14:30|4019.9|4013.9|4020|4014|4020|4014|4018.5|4012.5|58
1735917280000|2025-01-03 15:14:40|4020.5|4014.5|4020.9|4014.9|4021|4015|4020.1|4014.1|5
1735917290000|2025-01-03 15:14:50|4020.5|4014.5|4019.4|4013.4|4020.9|4014.9|4019.4|4013.4|4
1735917300000|2025-01-03 15:15:00|4018.9|4012.9|4015.9|4009.9|4018.9|4012.9|4015.9|4009.9|9
1735917310000|2025-01-03 15:15:10|4016.5|4010.5|4016.9|4010.9|4016.9|4010.9|4016.4|4010.4|4
1735917320000|2025-01-03 15:15:20|4016.5|4010.5|4016.9|4010.9|4016.9|4010.9|4016|4010|5
1735917330000|2025-01-03 15:15:30|4016.5|4010.5|4016.9|4010.9|4017.9|4011.9|4015.6|4009.6|20
1735917340000|2025-01-03 15:15:40|4016.4|4010.4|4015.9|4009.9|4016.4|4010.4|4015.9|4009.9|1
1735917350000|2025-01-03 15:15:50|4015.5|4009.5|4014.9|4008.9|4015.5|4009.5|4013.9|4007.9|13
1735917360000|2025-01-03 15:16:00|4014.5|4008.5|4014.5|4008.5|4014.9|4008.9|4013.9|4007.9|13
1735917370000|2025-01-03 15:16:10|4014.9|4008.9|4015.9|4009.9|4015.9|4009.9|4014.9|4008.9|17
1735917380000|2025-01-03 15:16:20|4014.9|4008.9|4014.9|4008.9|4015.4|4009.4|4014.9|4008.9|11
1735917390000|2025-01-03 15:16:30|4014.5|4008.5|4014.9|4008.9|4015|4009|4014.5|4008.5|4
1735917400000|2025-01-03 15:16:40|4014|4008|4014.4|4008.4|4015|4009|4013.9|4007.9|12
1735917410000|2025-01-03 15:16:50|4014.5|4008.5|4013.9|4007.9|4014.5|4008.5|4013.9|4007.9|24
1735917420000|2025-01-03 15:17:00|4014.9|4008.9|4012.9|4006.9|4015|4009|4012.9|4006.9|7
1735917430000|2025-01-03 15:17:10|4013|4007|4011|4005|4013|4007|4010.9|4004.9|27
1735917440000|2025-01-03 15:17:20|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4009.9|4003.9|11
1735917450000|2025-01-03 15:17:30|4011.9|4005.9|4010.9|4004.9|4011.9|4005.9|4010.5|4004.5|6
1735917460000|2025-01-03 15:17:40|4010.5|4004.5|4010|4004|4010.9|4004.9|4009.9|4003.9|11
1735917470000|2025-01-03 15:17:50|4009.9|4003.9|4010.9|4004.9|4010.9|4004.9|4009.9|4003.9|6
1735917480000|2025-01-03 15:18:00|4011|4005|4009.9|4003.9|4011|4005|4009|4003|25
1735917490000|2025-01-03 15:18:10|4010|4004|4008.9|4002.9|4010|4004|4008.9|4002.9|13
1735917500000|2025-01-03 15:18:20|4009|4003|4009.5|4003.5|4009.5|4003.5|4008.9|4002.9|12
1735917510000|2025-01-03 15:18:30|4009.9|4003.9|4009.4|4003.4|4009.9|4003.9|4009.4|4003.4|9
1735917520000|2025-01-03 15:18:40|4009.5|4003.5|4010.9|4004.9|4011.4|4005.4|4009.4|4003.4|13
1735917530000|2025-01-03 15:18:50|4011|4005|4011.9|4005.9|4012|4006|4011|4005|5
1735917540000|2025-01-03 15:19:00|4013.4|4007.4|4015.4|4009.4|4015.8|4009.8|4013.4|4007.4|34
1735917550000|2025-01-03 15:19:10|4014.9|4008.9|4018.4|4012.4|4018.9|4012.9|4014.4|4008.4|21
1735917560000|2025-01-03 15:19:20|4016.9|4010.9|4016.5|4010.5|4017.4|4011.4|4016.4|4010.4|14
1735917570000|2025-01-03 15:19:30|4015.9|4009.9|4013.9|4007.9|4016.5|4010.5|4013.9|4007.9|17
1735917580000|2025-01-03 15:19:40|4013.4|4007.4|4013.5|4007.5|4013.9|4007.9|4013|4007|9
1735917590000|2025-01-03 15:19:50|4013|4007|4013.5|4007.5|4013.5|4007.5|4012.9|4006.9|3
1735917600000|2025-01-03 15:20:00|4013.9|4007.9|4012.9|4006.9|4013.9|4007.9|4012.9|4006.9|17
1735917610000|2025-01-03 15:20:10|4013|4007|4012|4006|4013|4007|4010.9|4004.9|18
1735917620000|2025-01-03 15:20:20|4011.9|4005.9|4011.5|4005.5|4011.9|4005.9|4011.4|4005.4|14
1735917630000|2025-01-03 15:20:30|4011.9|4005.9|4013.4|4007.4|4014|4008|4011.9|4005.9|20
1735917640000|2025-01-03 15:20:40|4013.9|4007.9|4013|4007|4014|4008|4013|4007|7
1735917650000|2025-01-03 15:20:50|4014|4008|4013|4007|4014|4008|4013|4007|1
1735917660000|2025-01-03 15:21:00|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011|4005|17
1735917670000|2025-01-03 15:21:10|4011|4005|4010|4004|4011|4005|4010|4004|8
1735917680000|2025-01-03 15:21:20|4009.5|4003.5|4009.5|4003.5|4010|4004|4009|4003|24
1735917690000|2025-01-03 15:21:30|4009|4003|4009.5|4003.5|4009.9|4003.9|4009|4003|5
1735917700000|2025-01-03 15:21:40|4010|4004|4009|4003|4010|4004|4009|4003|4
1735917710000|2025-01-03 15:21:50|4009.5|4003.5|4010|4004|4011|4005|4009.5|4003.5|13
1735917720000|2025-01-03 15:22:00|4009.5|4003.5|4010.5|4004.5|4011|4005|4009.5|4003.5|13
1735917730000|2025-01-03 15:22:10|4010|4004|4010|4004|4010|4004|4010|4004|6
1735917740000|2025-01-03 15:22:20|4010.9|4004.9|4011|4005|4011|4005|4010.5|4004.5|4
1735917750000|2025-01-03 15:22:30|4012|4006|4012|4006|4012|4006|4012|4006|3
1735917760000|2025-01-03 15:22:40|||||||||1
1735917770000|2025-01-03 15:22:50|4011.5|4005.5|4010.5|4004.5|4011.5|4005.5|4010.5|4004.5|12
1735917780000|2025-01-03 15:23:00|4011|4005|4012|4006|4012|4006|4009|4003|68
1735917790000|2025-01-03 15:23:10|4011|4005|4009|4003|4011|4005|4009|4003|32
1735917800000|2025-01-03 15:23:20|||||||||6
1735917820000|2025-01-03 15:23:40|||||||||1
1735917830000|2025-01-03 15:23:50|4008.9|4002.9|4010|4004|4010|4004|4008.5|4002.5|53
1735917840000|2025-01-03 15:24:00|4009|4003|4005|3999|4009|4003|4005|3999|83
1735917850000|2025-01-03 15:24:10|4004|3998|4004|3998|4004|3998|4004|3998|25
1735917860000|2025-01-03 15:24:20|4003.9|3997.9|4001|3995|4003.9|3997.9|4000.5|3994.5|35
1735917870000|2025-01-03 15:24:30|4001.5|3995.5|4003|3997|4003|3997|4001.5|3995.5|30
1735917880000|2025-01-03 15:24:40|4004|3998|4003.5|3997.5|4004|3998|4003|3997|9
1735917890000|2025-01-03 15:24:50|4004|3998|4001|3995|4004|3998|4001|3995|12
1735917900000|2025-01-03 15:25:00|4000|3994|3999|3993|4000|3994|3999|3993|32
1735917910000|2025-01-03 15:25:10|3998.5|3992.5|3999|3993|3999|3993|3998.5|3992.5|10
1735917920000|2025-01-03 15:25:20|4000|3994|4002|3996|4002|3996|3998.2|3992.2|91
1735917940000|2025-01-03 15:25:40|4001.5|3995.5|4003|3997|4003|3997|4001.5|3995.5|27
1735917950000|2025-01-03 15:25:50|4002.5|3996.5|4005|3999|4005|3999|4001.6|3995.6|34
1735917960000|2025-01-03 15:26:00|4004.1|3998.1|4002|3996|4004.1|3998.1|4001|3995|14
1735917970000|2025-01-03 15:26:10|4003.5|3997.5|4005.5|3999.5|4006|4000|4003|3997|63
1735917980000|2025-01-03 15:26:20|4005.1|3999.1|4004|3998|4005.1|3999.1|4004|3998|2
1735917990000|2025-01-03 15:26:30|4004.1|3998.1|4003.5|3997.5|4005|3999|4003.5|3997.5|6
1735918000000|2025-01-03 15:26:40|4003|3997|4003.5|3997.5|4004|3998|4003|3997|14
1735918010000|2025-01-03 15:26:50|4003|3997|4002.5|3996.5|4003|3997|4002.5|3996.5|4
1735918020000|2025-01-03 15:27:00|4003|3997|4001|3995|4003|3997|4001|3995|12
1735918030000|2025-01-03 15:27:10|4001.5|3995.5|4000|3994|4002|3996|4000|3994|14
1735918040000|2025-01-03 15:27:20|4001|3995|4000.5|3994.5|4002|3996|4000.5|3994.5|15
1735918050000|2025-01-03 15:27:30|4001|3995|4001|3995|4001|3995|4000.5|3994.5|3
1735918060000|2025-01-03 15:27:40|4000.5|3994.5|4000|3994|4000.5|3994.5|4000|3994|4
1735918070000|2025-01-03 15:27:50|3999.5|3993.5|4000|3994|4000|3994|3999|3993|10
1735918080000|2025-01-03 15:28:00|4001|3995|3998|3992|4001|3995|3998|3992|88
1735918090000|2025-01-03 15:28:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|30
1735918100000|2025-01-03 15:28:20|3997.5|3991.5|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|12
1735918110000|2025-01-03 15:28:30|3997.5|3991.5|3996.9|3990.9|3997.5|3991.5|3996.5|3990.5|16
1735918120000|2025-01-03 15:28:40|||||||||4
1735918130000|2025-01-03 15:28:50|3996|3990|3996|3990|3996|3990|3996|3990|2
1735918140000|2025-01-03 15:29:00|3996.5|3990.5|3997.9|3991.9|3997.9|3991.9|3996|3990|40
1735918150000|2025-01-03 15:29:10|3999|3993|4003.9|3997.9|4003.9|3997.9|3999|3993|19
1735918160000|2025-01-03 15:29:20|4003|3997|4001|3995|4003|3997|4001|3995|22
1735918170000|2025-01-03 15:29:30|4000.9|3994.9|4001|3995|4002|3996|4000.9|3994.9|3
1735918180000|2025-01-03 15:29:40|4002|3996|4000|3994|4002|3996|4000|3994|20
1735918190000|2025-01-03 15:29:50|3999.9|3993.9|3996|3990|3999.9|3993.9|3996|3990|67
1735918200000|2025-01-03 15:30:00|3997|3991|3995|3989|3998|3992|3995|3989|60
1735918210000|2025-01-03 15:30:10|3994.5|3988.5|3994|3988|3995.8|3989.8|3994|3988|49
1735918220000|2025-01-03 15:30:20|3995|3989|3996|3990|3996|3990|3995|3989|6
1735918230000|2025-01-03 15:30:30|3996.5|3990.5|3993|3987|3996.5|3990.5|3993|3987|77
1735918240000|2025-01-03 15:30:40|3993.5|3987.5|3997|3991|3997|3991|3993.1|3987.1|25
1735918250000|2025-01-03 15:30:50|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996|3990|22
1735918260000|2025-01-03 15:31:00|3997|3991|3996.5|3990.5|3997|3991|3996|3990|26
1735918270000|2025-01-03 15:31:10|3998|3992|3998|3992|3998.5|3992.5|3997.5|3991.5|39
1735918280000|2025-01-03 15:31:20|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|12
1735918290000|2025-01-03 15:31:30|3997|3991|3998.5|3992.5|3999|3993|3997|3991|11
1735918300000|2025-01-03 15:31:40|3998.1|3992.1|3999|3993|3999|3993|3998|3992|12
1735918310000|2025-01-03 15:31:50|3999.4|3993.4|4001|3995|4001|3995|3999.4|3993.4|14
1735918320000|2025-01-03 15:32:00|4000.4|3994.4|4001.9|3995.9|4002|3996|3999.5|3993.5|22
1735918330000|2025-01-03 15:32:10|4002|3996|4002|3996|4002|3996|4001.9|3995.9|22
1735918340000|2025-01-03 15:32:20|4001.9|3995.9|4000|3994|4002|3996|3999|3993|38
1735918350000|2025-01-03 15:32:30|3999.9|3993.9|4000|3994|4000|3994|3998.9|3992.9|11
1735918360000|2025-01-03 15:32:40|||||||||5
1735918370000|2025-01-03 15:32:50|3999.9|3993.9|4000|3994|4000|3994|3998.9|3992.9|39
1735918380000|2025-01-03 15:33:00|3999.5|3993.5|3998.9|3992.9|3999.9|3993.9|3998.9|3992.9|8
1735918390000|2025-01-03 15:33:10|3999.4|3993.4|4000|3994|4000|3994|3999|3993|14
1735918400000|2025-01-03 15:33:20|4000.9|3994.9|4001|3995|4001|3995|4000.9|3994.9|15
1735918410000|2025-01-03 15:33:30|4000.9|3994.9|3999|3993|4000.9|3994.9|3999|3993|22
1735918420000|2025-01-03 15:33:40|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|9
1735918430000|2025-01-03 15:33:50|3999|3993|3999.9|3993.9|3999.9|3993.9|3998.9|3992.9|2
1735918440000|2025-01-03 15:34:00|3999.5|3993.5|3998.9|3992.9|3999.5|3993.5|3998.9|3992.9|7
1735918450000|2025-01-03 15:34:10|3999.9|3993.9|3999|3993|3999.9|3993.9|3999|3993|23
1735918460000|2025-01-03 15:34:20|3998.9|3992.9|3999|3993|3999|3993|3998.9|3992.9|12
1735918470000|2025-01-03 15:34:30|3999.9|3993.9|4000.5|3994.5|4001|3995|3999.9|3993.9|21
1735918480000|2025-01-03 15:34:40|4000|3994|4002.4|3996.4|4002.4|3996.4|4000|3994|56
1735918490000|2025-01-03 15:34:50|4002|3996|4002|3996|4002.4|3996.4|4000.9|3994.9|19
1735918500000|2025-01-03 15:35:00|4001.9|3995.9|4001|3995|4002|3996|4001|3995|7
1735918510000|2025-01-03 15:35:10|4001.1|3995.1|4000.9|3994.9|4002|3996|4000.9|3994.9|29
1735918520000|2025-01-03 15:35:20|4000|3994|3999.9|3993.9|4000.5|3994.5|3999.9|3993.9|6
1735918530000|2025-01-03 15:35:30|||||||||1
1735918540000|2025-01-03 15:35:40|3999|3993|3999|3993|3999|3993|3999|3993|13
1735918550000|2025-01-03 15:35:50|3998.9|3992.9|3999|3993|3999|3993|3998.9|3992.9|5
1735918560000|2025-01-03 15:36:00|3999.9|3993.9|4000.4|3994.4|4001|3995|3999.9|3993.9|15
1735918570000|2025-01-03 15:36:10|4000|3994|4000|3994|4001|3995|4000|3994|11
1735918580000|2025-01-03 15:36:20|4001|3995|4004|3998|4004|3998|4001|3995|17
1735918590000|2025-01-03 15:36:30|4003.9|3997.9|4004|3998|4004|3998|4003.9|3997.9|0
1735918600000|2025-01-03 15:36:40|4003.9|3997.9|4004.4|3998.4|4004.5|3998.5|4003.4|3997.4|20
1735918610000|2025-01-03 15:36:50|4004.8|3998.8|4005.4|3999.4|4005.5|3999.5|4004.4|3998.4|13
1735918620000|2025-01-03 15:37:00|4005|3999|4005|3999|4005|3999|4004.9|3998.9|51
1735918630000|2025-01-03 15:37:10|4003.5|3997.5|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|24
1735918640000|2025-01-03 15:37:20|4003.5|3997.5|4004.9|3998.9|4005|3999|4003.5|3997.5|23
1735918650000|2025-01-03 15:37:30|4005|3999|4004|3998|4005|3999|4003.4|3997.4|29
1735918660000|2025-01-03 15:37:40|4003|3997|4001|3995|4003|3997|4001|3995|33
1735918670000|2025-01-03 15:37:50|4000|3994|4000|3994|4000|3994|3999.9|3993.9|10
1735918680000|2025-01-03 15:38:00|3999|3993|3998|3992|3999|3993|3998|3992|8
1735918690000|2025-01-03 15:38:10|3998.5|3992.5|3999|3993|3999|3993|3998|3992|7
1735918700000|2025-01-03 15:38:20|||||||||1
1735918710000|2025-01-03 15:38:30|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|15
1735918720000|2025-01-03 15:38:40|4000|3994|3999|3993|4000|3994|3999|3993|26
1735918740000|2025-01-03 15:39:00|||||||||4
1735918750000|2025-01-03 15:39:10|3998|3992|3996|3990|3998|3992|3996|3990|22
1735918760000|2025-01-03 15:39:20|3995.9|3989.9|3995|3989|3995.9|3989.9|3995|3989|21
1735918770000|2025-01-03 15:39:30|3993|3987|3994|3988|3994|3988|3993|3987|77
1735918780000|2025-01-03 15:39:40|3993|3987|3994|3988|3994|3988|3993|3987|8
1735918790000|2025-01-03 15:39:50|3994.4|3988.4|3994|3988|3994.9|3988.9|3993|3987|42
1735918800000|2025-01-03 15:40:00|3994.4|3988.4|3991|3985|3995|3989|3991|3985|9
1735918810000|2025-01-03 15:40:10|3991.5|3985.5|3989|3983|3992|3986|3988.5|3982.5|44
1735918820000|2025-01-03 15:40:20|3988|3982|3989|3983|3989|3983|3988|3982|15
1735918830000|2025-01-03 15:40:30|3988.9|3982.9|3990|3984|3991|3985|3988|3982|54
1735918840000|2025-01-03 15:40:40|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990|3984|16
1735918850000|2025-01-03 15:40:50|3991|3985|3989.5|3983.5|3991.5|3985.5|3989.5|3983.5|19
1735918860000|2025-01-03 15:41:00|3990|3984|3992|3986|3992|3986|3990|3984|20
1735918870000|2025-01-03 15:41:10|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993|3987|11
1735918880000|2025-01-03 15:41:20|3993|3987|3994|3988|3994|3988|3993|3987|14
1735918890000|2025-01-03 15:41:30|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|14
1735918900000|2025-01-03 15:41:40|3992|3986|3993|3987|3993|3987|3992|3986|16
1735918910000|2025-01-03 15:41:50|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|3
1735918920000|2025-01-03 15:42:00|3992.9|3986.9|3993|3987|3993|3987|3992.9|3986.9|23
1735918930000|2025-01-03 15:42:10|3992|3986|3993.1|3987.1|3993.5|3987.5|3992|3986|18
1735918940000|2025-01-03 15:42:20|3993|3987|3993|3987|3995|3989|3993|3987|19
1735918950000|2025-01-03 15:42:30|3995|3989|3995|3989|3995|3989|3995|3989|17
1735918960000|2025-01-03 15:42:40|3994|3988|3995|3989|3995|3989|3993.1|3987.1|41
1735918970000|2025-01-03 15:42:50|3994|3988|3993|3987|3995|3989|3993|3987|37
1735918980000|2025-01-03 15:43:00|3991.5|3985.5|3992|3986|3992|3986|3991|3985|26
1735918990000|2025-01-03 15:43:10|3991.5|3985.5|3991|3985|3992|3986|3991|3985|0
1735919000000|2025-01-03 15:43:20|||||||||4
1735919010000|2025-01-03 15:43:30|3992|3986|3992|3986|3992|3986|3992|3986|11
1735919020000|2025-01-03 15:43:40|||||||||1
1735919030000|2025-01-03 15:43:50|3993|3987|3992|3986|3993|3987|3992|3986|18
1735919040000|2025-01-03 15:44:00|3992.1|3986.1|3993|3987|3993|3987|3992|3986|55
1735919050000|2025-01-03 15:44:10|3992.6|3986.6|3993|3987|3993|3987|3992|3986|82
1735919060000|2025-01-03 15:44:20|3995|3989|3994|3988|3995|3989|3994|3988|16
1735919070000|2025-01-03 15:44:30|3993.5|3987.5|3993|3987|3993.5|3987.5|3993|3987|3
1735919080000|2025-01-03 15:44:40|3992|3986|3994.5|3988.5|3995|3989|3992|3986|19
1735919090000|2025-01-03 15:44:50|3994|3988|3994.5|3988.5|3995|3989|3994|3988|5
1735919100000|2025-01-03 15:45:00|3995|3989|3995.5|3989.5|3996|3990|3994|3988|11
1735919110000|2025-01-03 15:45:10|3995|3989|3995|3989|3995|3989|3994|3988|23
1735919120000|2025-01-03 15:45:20|3994.5|3988.5|3996|3990|3996|3990|3994.5|3988.5|27
1735919130000|2025-01-03 15:45:30|3995|3989|3994|3988|3995|3989|3993|3987|52
1735919140000|2025-01-03 15:45:40|3993|3987|3994|3988|3994.5|3988.5|3993|3987|16
1735919150000|2025-01-03 15:45:50|3994.5|3988.5|3994|3988|3994.5|3988.5|3992.5|3986.5|10
1735919160000|2025-01-03 15:46:00|3993.5|3987.5|3993|3987|3993.5|3987.5|3992|3986|17
1735919170000|2025-01-03 15:46:10|||||||||6
1735919180000|2025-01-03 15:46:20|3994|3988|3994|3988|3994|3988|3994|3988|29
1735919190000|2025-01-03 15:46:30|3993|3987|3993.5|3987.5|3994|3988|3993|3987|14
1735919200000|2025-01-03 15:46:40|3993|3987|3995|3989|3995|3989|3993|3987|22
1735919210000|2025-01-03 15:46:50|3995.5|3989.5|3995|3989|3996.9|3990.9|3995|3989|25
1735919220000|2025-01-03 15:47:00|3994|3988|3993|3987|3994|3988|3993|3987|19
1735919230000|2025-01-03 15:47:10|3992.5|3986.5|3992|3986|3993|3987|3992|3986|22
1735919240000|2025-01-03 15:47:20|3991.5|3985.5|3990|3984|3991.5|3985.5|3990|3984|13
1735919250000|2025-01-03 15:47:30|||||||||11
1735919260000|2025-01-03 15:47:40|3989|3983|3989|3983|3989|3983|3988|3982|35
1735919270000|2025-01-03 15:47:50|3988.5|3982.5|3988|3982|3988.5|3982.5|3988|3982|29
1735919280000|2025-01-03 15:48:00|3988.5|3982.5|3988|3982|3988.5|3982.5|3987.9|3981.9|105
1735919290000|2025-01-03 15:48:10|3985|3979|3980.5|3974.5|3986|3980|3980.5|3974.5|51
1735919300000|2025-01-03 15:48:20|3981|3975|3981.5|3975.5|3982.5|3976.5|3980|3974|54
1735919310000|2025-01-03 15:48:30|3981|3975|3981.5|3975.5|3981.5|3975.5|3981|3975|8
1735919320000|2025-01-03 15:48:40|3982|3976|3981|3975|3982|3976|3981|3975|45
1735919330000|2025-01-03 15:48:50|3980|3974|3980.5|3974.5|3980.5|3974.5|3980|3974|12
1735919340000|2025-01-03 15:49:00|3981|3975|3980|3974|3981|3975|3980|3974|9
1735919350000|2025-01-03 15:49:10|3980.5|3974.5|3981.5|3975.5|3981.5|3975.5|3980.5|3974.5|30
1735919360000|2025-01-03 15:49:20|3981|3975|3982|3976|3983.5|3977.5|3981|3975|37
1735919370000|2025-01-03 15:49:30|3983|3977|3982|3976|3983|3977|3982|3976|8
1735919380000|2025-01-03 15:49:40|3982.5|3976.5|3982|3976|3983|3977|3981.5|3975.5|35
1735919390000|2025-01-03 15:49:50|3980.5|3974.5|3980|3974|3981|3975|3980|3974|15
1735919400000|2025-01-03 15:50:00|3980.5|3974.5|3981|3975|3981|3975|3980.5|3974.5|9
1735919410000|2025-01-03 15:50:10|3982|3976|3981|3975|3983|3977|3981|3975|15
1735919420000|2025-01-03 15:50:20|3978|3972|3978.5|3972.5|3978.5|3972.5|3978|3972|60
1735919430000|2025-01-03 15:50:30|3979|3973|3977|3971|3979|3973|3977|3971|36
1735919440000|2025-01-03 15:50:40|3978|3972|3978|3972|3978|3972|3978|3972|30
1735919450000|2025-01-03 15:50:50|3977.5|3971.5|3977|3971|3977.5|3971.5|3977|3971|2
1735919460000|2025-01-03 15:51:00|3976|3970|3976|3970|3976|3970|3975|3969|65
1735919470000|2025-01-03 15:51:10|3976.5|3970.5|3976|3970|3976.5|3970.5|3976|3970|15
1735919480000|2025-01-03 15:51:20|3976.5|3970.5|3976|3970|3977|3971|3976|3970|11
1735919490000|2025-01-03 15:51:30|3976.5|3970.5|3981|3975|3981|3975|3976.1|3970.1|18
1735919500000|2025-01-03 15:51:40|3980.5|3974.5|3985|3979|3985|3979|3980.5|3974.5|54
1735919510000|2025-01-03 15:51:50|3985.9|3979.9|3985.5|3979.5|3987|3981|3985.5|3979.5|42
1735919520000|2025-01-03 15:52:00|3986|3980|3985|3979|3986.5|3980.5|3985|3979|10
1735919530000|2025-01-03 15:52:10|3985.5|3979.5|3986|3980|3986.5|3980.5|3985|3979|8
1735919540000|2025-01-03 15:52:20|||||||||4
1735919550000|2025-01-03 15:52:30|3985|3979|3984|3978|3985|3979|3984|3978|43
1735919560000|2025-01-03 15:52:40|3985|3979|3985|3979|3985|3979|3984.5|3978.5|7
1735919570000|2025-01-03 15:52:50|3982|3976|3982|3976|3982|3976|3982|3976|5
1735919580000|2025-01-03 15:53:00|3982.5|3976.5|3980|3974|3982.5|3976.5|3980|3974|21
1735919590000|2025-01-03 15:53:10|3979.5|3973.5|3981|3975|3981|3975|3979|3973|21
1735919600000|2025-01-03 15:53:20|3980.5|3974.5|3980|3974|3980.5|3974.5|3979.5|3973.5|6
1735919610000|2025-01-03 15:53:30|3980.4|3974.4|3979|3973|3980.5|3974.5|3978|3972|23
1735919620000|2025-01-03 15:53:40|3978.5|3972.5|3978.5|3972.5|3978.9|3972.9|3977.5|3971.5|56
1735919630000|2025-01-03 15:53:50|3977.5|3971.5|3977|3971|3977.5|3971.5|3977|3971|9
1735919640000|2025-01-03 15:54:00|3977.5|3971.5|3977|3971|3978|3972|3977|3971|9
1735919650000|2025-01-03 15:54:10|3976|3970|3977|3971|3977|3971|3976|3970|17
1735919660000|2025-01-03 15:54:20|3976.5|3970.5|3977.5|3971.5|3977.5|3971.5|3976.5|3970.5|9
1735919670000|2025-01-03 15:54:30|3978|3972|3979|3973|3979|3973|3977.5|3971.5|18
1735919680000|2025-01-03 15:54:40|3978.1|3972.1|3976.6|3970.6|3978.1|3972.1|3976.5|3970.5|902
1735919690000|2025-01-03 15:54:50|3976.1|3970.1|3977.1|3971.1|3977.6|3971.6|3976.1|3970.1|120
1735919700000|2025-01-03 15:55:00|3976.6|3970.6|3976.1|3970.1|3977.1|3971.1|3976.1|3970.1|14
1735919710000|2025-01-03 15:55:10|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3976.6|3970.6|33
1735919720000|2025-01-03 15:55:20|3976.6|3970.6|3975.1|3969.1|3977.1|3971.1|3975.1|3969.1|17
1735919730000|2025-01-03 15:55:30|||||||||20
1735919740000|2025-01-03 15:55:40|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|9
1735919750000|2025-01-03 15:55:50|3976.1|3970.1|3975.1|3969.1|3976.6|3970.6|3975.1|3969.1|37
1735919760000|2025-01-03 15:56:00|||||||||17
1735919770000|2025-01-03 15:56:10|3975.6|3969.6|3978.1|3972.1|3978.1|3972.1|3975.1|3969.1|22
1735919780000|2025-01-03 15:56:20|3978.6|3972.6|3979.1|3973.1|3979.1|3973.1|3978.1|3972.1|8
1735919790000|2025-01-03 15:56:30|3980|3974|3981.1|3975.1|3981.1|3975.1|3980|3974|19
1735919800000|2025-01-03 15:56:40|3980.1|3974.1|3979.1|3973.1|3980.1|3974.1|3979.1|3973.1|9
1735919810000|2025-01-03 15:56:50|3979.2|3973.2|3980.6|3974.6|3980.6|3974.6|3979.1|3973.1|11
1735919820000|2025-01-03 15:57:00|3980.1|3974.1|3979.1|3973.1|3980.6|3974.6|3979.1|3973.1|16
1735919830000|2025-01-03 15:57:10|||||||||1
1735919840000|2025-01-03 15:57:20|3979|3973|3978.1|3972.1|3979|3973|3978.1|3972.1|7
1735919860000|2025-01-03 15:57:40|3979.1|3973.1|3978.1|3972.1|3979.1|3973.1|3978.1|3972.1|32
1735919870000|2025-01-03 15:57:50|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977|3971|16
1735919880000|2025-01-03 15:58:00|3977|3971|3978|3972|3978|3972|3977|3971|24
1735919890000|2025-01-03 15:58:10|3978.1|3972.1|3978.1|3972.1|3978.5|3972.5|3978.1|3972.1|9
1735919900000|2025-01-03 15:58:20|3978.6|3972.6|3978.1|3972.1|3978.6|3972.6|3978.1|3972.1|1
1735919910000|2025-01-03 15:58:30|||||||||7
1735919920000|2025-01-03 15:58:40|3978|3972|3978.1|3972.1|3978.1|3972.1|3978|3972|0
1735919930000|2025-01-03 15:58:50|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|6
1735919940000|2025-01-03 15:59:00|3979.1|3973.1|3978.6|3972.6|3980.1|3974.1|3978.1|3972.1|34
1735919950000|2025-01-03 15:59:10|3979.1|3973.1|3980.1|3974.1|3980.1|3974.1|3979.1|3973.1|6
1735919960000|2025-01-03 15:59:20|||||||||1
1735919970000|2025-01-03 15:59:30|3981.1|3975.1|3980.1|3974.1|3981.1|3975.1|3979.6|3973.6|18
1735919980000|2025-01-03 15:59:40|3979.6|3973.6|3979.1|3973.1|3980.1|3974.1|3979.1|3973.1|7
1735919990000|2025-01-03 15:59:50|3978.1|3972.1|3978.1|3972.1|3978.6|3972.6|3978.1|3972.1|14
1735920000000|2025-01-03 16:00:00|3979|3973|3980.1|3974.1|3980.1|3974.1|3978.1|3972.1|47
1735920010000|2025-01-03 16:00:10|3979.1|3973.1|3978.1|3972.1|3979.1|3973.1|3978.1|3972.1|7
1735920020000|2025-01-03 16:00:20|3978.6|3972.6|3978.1|3972.1|3978.6|3972.6|3978.1|3972.1|35
1735920030000|2025-01-03 16:00:30|3979|3973|3982.1|3976.1|3982.1|3976.1|3978.1|3972.1|32
1735920040000|2025-01-03 16:00:40|||||||||1
1735920050000|2025-01-03 16:00:50|||||||||2
1735920060000|2025-01-03 16:01:00|3981.1|3975.1|3980.1|3974.1|3981.1|3975.1|3980.1|3974.1|17
1735920070000|2025-01-03 16:01:10|3980.2|3974.2|3983.1|3977.1|3983.1|3977.1|3980.2|3974.2|16
1735920080000|2025-01-03 16:01:20|3982.6|3976.6|3982.1|3976.1|3982.6|3976.6|3982.1|3976.1|10
1735920090000|2025-01-03 16:01:30|3983.5|3977.5|3982.1|3976.1|3983.5|3977.5|3982.1|3976.1|11
1735920100000|2025-01-03 16:01:40|3982.6|3976.6|3982.1|3976.1|3983.8|3977.8|3982.1|3976.1|39
1735920110000|2025-01-03 16:01:50|3983.6|3977.6|3985.1|3979.1|3985.1|3979.1|3983.6|3977.6|8
1735920120000|2025-01-03 16:02:00|3984.6|3978.6|3985.1|3979.1|3985.6|3979.6|3984.1|3978.1|21
1735920130000|2025-01-03 16:02:10|3984.1|3978.1|3984.6|3978.6|3984.6|3978.6|3984.1|3978.1|6
1735920140000|2025-01-03 16:02:20|3984.1|3978.1|3985.1|3979.1|3985.1|3979.1|3984.1|3978.1|6
1735920150000|2025-01-03 16:02:30|3984.2|3978.2|3985.1|3979.1|3986|3980|3984.2|3978.2|15
1735920160000|2025-01-03 16:02:40|3985.6|3979.6|3987.1|3981.1|3987.1|3981.1|3985.6|3979.6|13
1735920170000|2025-01-03 16:02:50|3986.6|3980.6|3985.1|3979.1|3986.6|3980.6|3985.1|3979.1|1
1735920180000|2025-01-03 16:03:00|3986.1|3980.1|3983.1|3977.1|3986.1|3980.1|3983.1|3977.1|24
1735920190000|2025-01-03 16:03:10|3984.1|3978.1|3983.6|3977.6|3984.1|3978.1|3983.6|3977.6|11
1735920200000|2025-01-03 16:03:20|3983.1|3977.1|3979.1|3973.1|3983.1|3977.1|3979.1|3973.1|22
1735920210000|2025-01-03 16:03:30|3978.5|3972.5|3978.6|3972.6|3978.6|3972.6|3978|3972|14
1735920220000|2025-01-03 16:03:40|3978.5|3972.5|3978.1|3972.1|3978.5|3972.5|3977|3971|47
1735920230000|2025-01-03 16:03:50|3977.6|3971.6|3977.1|3971.1|3977.6|3971.6|3977.1|3971.1|2
1735920240000|2025-01-03 16:04:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|16
1735920250000|2025-01-03 16:04:10|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|3
1735920270000|2025-01-03 16:04:30|3974.6|3968.6|3976.1|3970.1|3976.1|3970.1|3974.6|3968.6|12
1735920280000|2025-01-03 16:04:40|3975.6|3969.6|3977.1|3971.1|3978.1|3972.1|3975.1|3969.1|24
1735920290000|2025-01-03 16:04:50|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3977.5|3971.5|5
1735920300000|2025-01-03 16:05:00|3977.6|3971.6|3975.1|3969.1|3977.6|3971.6|3975.1|3969.1|18
1735920310000|2025-01-03 16:05:10|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|6
1735920320000|2025-01-03 16:05:20|||||||||2
1735920330000|2025-01-03 16:05:30|3975.1|3969.1|3974.6|3968.6|3975.1|3969.1|3974.6|3968.6|32
1735920340000|2025-01-03 16:05:40|3974.1|3968.1|3974.6|3968.6|3975.1|3969.1|3974.1|3968.1|7
1735920350000|2025-01-03 16:05:50|3974.1|3968.1|3975.1|3969.1|3975.1|3969.1|3974.1|3968.1|15
1735920360000|2025-01-03 16:06:00|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|7
1735920370000|2025-01-03 16:06:10|3973.1|3967.1|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|15
1735920380000|2025-01-03 16:06:20|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|12
1735920390000|2025-01-03 16:06:30|3973.2|3967.2|3973.1|3967.1|3973.2|3967.2|3973.1|3967.1|2
1735920400000|2025-01-03 16:06:40|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|13
1735920410000|2025-01-03 16:06:50|3973.1|3967.1|3973.6|3967.6|3974.1|3968.1|3973.1|3967.1|3
1735920420000|2025-01-03 16:07:00|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|3974.1|3968.1|7
1735920430000|2025-01-03 16:07:10|3973.1|3967.1|3973.1|3967.1|3973.2|3967.2|3973.1|3967.1|9
1735920440000|2025-01-03 16:07:20|3972.5|3966.5|3972.1|3966.1|3972.5|3966.5|3972.1|3966.1|24
1735920450000|2025-01-03 16:07:30|3972|3966|3971.1|3965.1|3972|3966|3971.1|3965.1|17
1735920460000|2025-01-03 16:07:40|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.1|3964.1|41
1735920470000|2025-01-03 16:07:50|3970.1|3964.1|3971.1|3965.1|3971.1|3965.1|3969.1|3963.1|35
1735920480000|2025-01-03 16:08:00|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.1|3964.1|11
1735920490000|2025-01-03 16:08:10|3971.1|3965.1|3974.6|3968.6|3974.6|3968.6|3971.1|3965.1|17
1735920500000|2025-01-03 16:08:20|3974.1|3968.1|3972.1|3966.1|3974.1|3968.1|3971.6|3965.6|44
1735920510000|2025-01-03 16:08:30|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|4
1735920520000|2025-01-03 16:08:40|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|3
1735920530000|2025-01-03 16:08:50|3973.1|3967.1|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|1
1735920540000|2025-01-03 16:09:00|3974|3968|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|130
1735920560000|2025-01-03 16:09:20|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|5
1735920570000|2025-01-03 16:09:30|3975.1|3969.1|3976.1|3970.1|3976.1|3970.1|3975.1|3969.1|17
1735920580000|2025-01-03 16:09:40|3976.2|3970.2|3975.1|3969.1|3976.2|3970.2|3975.1|3969.1|8
1735920590000|2025-01-03 16:09:50|3977.6|3971.6|3978.1|3972.1|3978.6|3972.6|3977.6|3971.6|17
1735920600000|2025-01-03 16:10:00|3980|3974|3979.1|3973.1|3980|3974|3978.6|3972.6|39
1735920610000|2025-01-03 16:10:10|3978.6|3972.6|3980.6|3974.6|3981.1|3975.1|3978.1|3972.1|50
1735920620000|2025-01-03 16:10:20|3981.1|3975.1|3982.6|3976.6|3982.6|3976.6|3981.1|3975.1|16
1735920630000|2025-01-03 16:10:30|3983|3977|3984.1|3978.1|3984.1|3978.1|3982.1|3976.1|22
1735920640000|2025-01-03 16:10:40|3984.5|3978.5|3985.5|3979.5|3985.5|3979.5|3984.1|3978.1|53
1735920650000|2025-01-03 16:10:50|3986.1|3980.1|3987|3981|3987.1|3981.1|3985.1|3979.1|25
1735920660000|2025-01-03 16:11:00|3987.1|3981.1|3984.1|3978.1|3987.1|3981.1|3984.1|3978.1|68
1735920670000|2025-01-03 16:11:10|3983.6|3977.6|3983.1|3977.1|3984.1|3978.1|3983.1|3977.1|13
1735920680000|2025-01-03 16:11:20|3982.6|3976.6|3982.6|3976.6|3983.1|3977.1|3982.1|3976.1|8
1735920690000|2025-01-03 16:11:30|3983.1|3977.1|3984.1|3978.1|3984.1|3978.1|3983.1|3977.1|3
1735920700000|2025-01-03 16:11:40|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.6|3977.6|1
1735920710000|2025-01-03 16:11:50|3983.6|3977.6|3982.1|3976.1|3983.6|3977.6|3982.1|3976.1|11
1735920720000|2025-01-03 16:12:00|3982.5|3976.5|3982.5|3976.5|3982.6|3976.6|3982.1|3976.1|8
1735920730000|2025-01-03 16:12:10|3983.2|3977.2|3982.6|3976.6|3983.2|3977.2|3982.5|3976.5|35
1735920740000|2025-01-03 16:12:20|3982.1|3976.1|3981.1|3975.1|3982.1|3976.1|3981.1|3975.1|5
1735920750000|2025-01-03 16:12:30|3981.6|3975.6|3981.6|3975.6|3982.1|3976.1|3981.6|3975.6|10
1735920760000|2025-01-03 16:12:40|3982.1|3976.1|3981.1|3975.1|3982.1|3976.1|3981.1|3975.1|5
1735920770000|2025-01-03 16:12:50|3980.5|3974.5|3981.1|3975.1|3981.1|3975.1|3980.1|3974.1|9
1735920780000|2025-01-03 16:13:00|3980.6|3974.6|3981.1|3975.1|3981.1|3975.1|3980.1|3974.1|29
1735920800000|2025-01-03 16:13:20|3981.6|3975.6|3983.1|3977.1|3983.1|3977.1|3981.6|3975.6|9
1735920810000|2025-01-03 16:13:30|3983.6|3977.6|3984.1|3978.1|3984.1|3978.1|3983.5|3977.5|7
1735920820000|2025-01-03 16:13:40|3985|3979|3988.1|3982.1|3988.1|3982.1|3985|3979|39
1735920830000|2025-01-03 16:13:50|3988|3982|3988.1|3982.1|3989.5|3983.5|3988|3982|13
1735920840000|2025-01-03 16:14:00|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3988.1|3982.1|74
1735920850000|2025-01-03 16:14:10|3989|3983|3988.1|3982.1|3989|3983|3988.1|3982.1|12
1735920860000|2025-01-03 16:14:20|3989|3983|3988.1|3982.1|3989.1|3983.1|3988.1|3982.1|16
1735920870000|2025-01-03 16:14:30|3988.6|3982.6|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|5
1735920890000|2025-01-03 16:14:50|3988.5|3982.5|3990.1|3984.1|3990.6|3984.6|3988.1|3982.1|96
1735920900000|2025-01-03 16:15:00|3991.1|3985.1|3990.5|3984.5|3991.1|3985.1|3990.5|3984.5|12
1735920910000|2025-01-03 16:15:10|3990.1|3984.1|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|16
1735920920000|2025-01-03 16:15:20|3988.6|3982.6|3987.1|3981.1|3988.6|3982.6|3987.1|3981.1|8
1735920930000|2025-01-03 16:15:30|3987.6|3981.6|3990.1|3984.1|3990.6|3984.6|3987.2|3981.2|60
1735920940000|2025-01-03 16:15:40|3990.6|3984.6|3988.1|3982.1|3990.6|3984.6|3988.1|3982.1|3
1735920950000|2025-01-03 16:15:50|3989.1|3983.1|3991.1|3985.1|3991.1|3985.1|3988.6|3982.6|16
1735920960000|2025-01-03 16:16:00|3991.6|3985.6|3988.1|3982.1|3991.6|3985.6|3988.1|3982.1|18
1735920970000|2025-01-03 16:16:10|3987.6|3981.6|3987.6|3981.6|3988.1|3982.1|3987.1|3981.1|12
1735920980000|2025-01-03 16:16:20|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.1|3981.1|5
1735920990000|2025-01-03 16:16:30|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|9
1735921000000|2025-01-03 16:16:40|3989.1|3983.1|3991.1|3985.1|3991.1|3985.1|3989.1|3983.1|4
1735921010000|2025-01-03 16:16:50|||||||||1
1735921020000|2025-01-03 16:17:00|3990.1|3984.1|3989.6|3983.6|3990.1|3984.1|3989.2|3983.2|14
1735921030000|2025-01-03 16:17:10|3990.1|3984.1|3989.6|3983.6|3990.1|3984.1|3989.6|3983.6|7
1735921040000|2025-01-03 16:17:20|3990.1|3984.1|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|5
1735921050000|2025-01-03 16:17:30|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|8
1735921060000|2025-01-03 16:17:40|3989.1|3983.1|3989.1|3983.1|3989.6|3983.6|3989.1|3983.1|9
1735921070000|2025-01-03 16:17:50|||||||||2
1735921080000|2025-01-03 16:18:00|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|6
1735921090000|2025-01-03 16:18:10|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3987.1|3981.1|21
1735921100000|2025-01-03 16:18:20|3987.6|3981.6|3988.1|3982.1|3988.1|3982.1|3987.1|3981.1|4
1735921110000|2025-01-03 16:18:30|3987.6|3981.6|3987.1|3981.1|3987.6|3981.6|3987.1|3981.1|0
1735921120000|2025-01-03 16:18:40|3986.1|3980.1|3988.1|3982.1|3988.1|3982.1|3986.1|3980.1|9
1735921130000|2025-01-03 16:18:50|3988.6|3982.6|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|1
1735921140000|2025-01-03 16:19:00|3988.6|3982.6|3987.1|3981.1|3988.6|3982.6|3987.1|3981.1|12
1735921160000|2025-01-03 16:19:20|3987.6|3981.6|3987.1|3981.1|3988.1|3982.1|3987.1|3981.1|5
1735921170000|2025-01-03 16:19:30|3986.6|3980.6|3986.6|3980.6|3987.1|3981.1|3986.1|3980.1|10
1735921180000|2025-01-03 16:19:40|3986.1|3980.1|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|2
1735921190000|2025-01-03 16:19:50|3988.1|3982.1|3989.1|3983.1|3989.1|3983.1|3988.1|3982.1|8
1735921200000|2025-01-03 16:20:00|3989.6|3983.6|3989.1|3983.1|3989.6|3983.6|3988.6|3982.6|24
1735921210000|2025-01-03 16:20:10|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3987.1|3981.1|19
1735921220000|2025-01-03 16:20:20|3989.1|3983.1|3989.1|3983.1|3989.6|3983.6|3989.1|3983.1|10
1735921230000|2025-01-03 16:20:30|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|8
1735921240000|2025-01-03 16:20:40|3987.5|3981.5|3987.1|3981.1|3987.5|3981.5|3987.1|3981.1|28
1735921250000|2025-01-03 16:20:50|3987.2|3981.2|3988.1|3982.1|3988.6|3982.6|3987.2|3981.2|4
1735921260000|2025-01-03 16:21:00|3988.6|3982.6|3989.1|3983.1|3989.6|3983.6|3988.6|3982.6|5
1735921270000|2025-01-03 16:21:10|3989.6|3983.6|3991.1|3985.1|3991.1|3985.1|3989.6|3983.6|22
1735921280000|2025-01-03 16:21:20|3991.5|3985.5|3992.1|3986.1|3992.1|3986.1|3991.5|3985.5|25
1735921290000|2025-01-03 16:21:30|3992.6|3986.6|3991.1|3985.1|3993.1|3987.1|3991.1|3985.1|7
1735921300000|2025-01-03 16:21:40|3991.6|3985.6|3991.6|3985.6|3992.1|3986.1|3991.2|3985.2|13
1735921310000|2025-01-03 16:21:50|3991.1|3985.1|3992.1|3986.1|3992.1|3986.1|3991.1|3985.1|1
1735921320000|2025-01-03 16:22:00|3993|3987|3992.1|3986.1|3993.1|3987.1|3992.1|3986.1|10
1735921330000|2025-01-03 16:22:10|3991.6|3985.6|3993.1|3987.1|3993.1|3987.1|3991.1|3985.1|10
1735921340000|2025-01-03 16:22:20|3993|3987|3992.1|3986.1|3993.1|3987.1|3992.1|3986.1|6
1735921350000|2025-01-03 16:22:30|3992.6|3986.6|3993.1|3987.1|3993.1|3987.1|3992.1|3986.1|17
1735921360000|2025-01-03 16:22:40|3994|3988|3993.1|3987.1|3994|3988|3993.1|3987.1|9
1735921370000|2025-01-03 16:22:50|3993|3987|3992.6|3986.6|3993|3987|3992.1|3986.1|12
1735921380000|2025-01-03 16:23:00|3992.2|3986.2|3991.1|3985.1|3992.2|3986.2|3991.1|3985.1|11
1735921390000|2025-01-03 16:23:10|3990.6|3984.6|3991|3985|3991.1|3985.1|3990.1|3984.1|8
1735921400000|2025-01-03 16:23:20|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|1
1735921410000|2025-01-03 16:23:30|3992.1|3986.1|3991.1|3985.1|3992.1|3986.1|3991.1|3985.1|14
1735921420000|2025-01-03 16:23:40|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|8
1735921430000|2025-01-03 16:23:50|3990|3984|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|10
1735921440000|2025-01-03 16:24:00|3989.2|3983.2|3988.1|3982.1|3990.1|3984.1|3988.1|3982.1|15
1735921450000|2025-01-03 16:24:10|3988|3982|3989.6|3983.6|3989.6|3983.6|3988|3982|10
1735921460000|2025-01-03 16:24:20|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990|3984|3
1735921470000|2025-01-03 16:24:30|3992|3986|3992.6|3986.6|3992.6|3986.6|3992|3986|7
1735921480000|2025-01-03 16:24:40|3993|3987|3992.1|3986.1|3993.1|3987.1|3992.1|3986.1|0
1735921490000|2025-01-03 16:24:50|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|10
1735921500000|2025-01-03 16:25:00|3991|3985|3990.1|3984.1|3991.1|3985.1|3990.1|3984.1|9
1735921510000|2025-01-03 16:25:10|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|2
1735921520000|2025-01-03 16:25:20|3990.7|3984.7|3992.1|3986.1|3992.1|3986.1|3990.6|3984.6|13
1735921530000|2025-01-03 16:25:30|3993.1|3987.1|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|19
1735921540000|2025-01-03 16:25:40|3992.1|3986.1|3992.1|3986.1|3993.1|3987.1|3992.1|3986.1|11
1735921560000|2025-01-03 16:26:00|3991.1|3985.1|3992.6|3986.6|3993.1|3987.1|3991.1|3985.1|21
1735921570000|2025-01-03 16:26:10|3993|3987|3993.1|3987.1|3994.1|3988.1|3992.7|3986.7|9
1735921580000|2025-01-03 16:26:20|3993|3987|3993.1|3987.1|3993.1|3987.1|3992.1|3986.1|12
1735921600000|2025-01-03 16:26:40|3993.2|3987.2|3994.1|3988.1|3994.1|3988.1|3993.2|3987.2|6
1735921610000|2025-01-03 16:26:50|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|5
1735921620000|2025-01-03 16:27:00|3994|3988|3992.1|3986.1|3994.1|3988.1|3992.1|3986.1|17
1735921630000|2025-01-03 16:27:10|3991.2|3985.2|3992.1|3986.1|3992.1|3986.1|3991.2|3985.2|3
1735921640000|2025-01-03 16:27:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|3
1735921650000|2025-01-03 16:27:30|3992.1|3986.1|3991.7|3985.7|3992.2|3986.2|3991.6|3985.6|4
1735921660000|2025-01-03 16:27:40|3991.6|3985.6|3991.5|3985.5|3991.6|3985.6|3991.5|3985.5|1
1735921670000|2025-01-03 16:27:50|3991.1|3985.1|3990.1|3984.1|3991.1|3985.1|3990|3984|10
1735921680000|2025-01-03 16:28:00|3990|3984|3989.1|3983.1|3990|3984|3989.1|3983.1|11
1735921690000|2025-01-03 16:28:10|3989.2|3983.2|3989.1|3983.1|3989.7|3983.7|3989.1|3983.1|4
1735921700000|2025-01-03 16:28:20|3989|3983|3989.1|3983.1|3989.1|3983.1|3989|3983|0
1735921710000|2025-01-03 16:28:30|3988.6|3982.6|3988.1|3982.1|3989.1|3983.1|3987.3|3981.3|35
1735921720000|2025-01-03 16:28:40|3988.2|3982.2|3989.1|3983.1|3989.1|3983.1|3988.1|3982.1|13
1735921730000|2025-01-03 16:28:50|3989|3983|3988.1|3982.1|3989|3983|3988.1|3982.1|4
1735921740000|2025-01-03 16:29:00|3988|3982|3988.1|3982.1|3989.1|3983.1|3988|3982|23
1735921750000|2025-01-03 16:29:10|3988|3982|3988.1|3982.1|3988.6|3982.6|3988|3982|6
1735921760000|2025-01-03 16:29:20|||||||||17
1735921770000|2025-01-03 16:29:30|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|9
1735921780000|2025-01-03 16:29:40|3987.6|3981.6|3988.1|3982.1|3988.2|3982.2|3987.6|3981.6|3
1735921790000|2025-01-03 16:29:50|3989|3983|3989.6|3983.6|3990.1|3984.1|3989|3983|9
1735921800000|2025-01-03 16:30:00|3990.1|3984.1|3988.7|3982.7|3990.1|3984.1|3988.7|3982.7|14
1735921810000|2025-01-03 16:30:10|3989.1|3983.1|3989.7|3983.7|3990.1|3984.1|3989.1|3983.1|16
1735921820000|2025-01-03 16:30:20|3990.1|3984.1|3991.2|3985.2|3991.7|3985.7|3990.1|3984.1|6
1735921830000|2025-01-03 16:30:30|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.1|3985.1|3
1735921840000|2025-01-03 16:30:40|3991.7|3985.7|3990.1|3984.1|3991.7|3985.7|3990.1|3984.1|11
1735921860000|2025-01-03 16:31:00|3990.6|3984.6|3990.1|3984.1|3991.1|3985.1|3990.1|3984.1|11
1735921870000|2025-01-03 16:31:10|3990.7|3984.7|3992.2|3986.2|3992.2|3986.2|3990.7|3984.7|24
1735921880000|2025-01-03 16:31:20|3993|3987|3991|3985|3993.2|3987.2|3990.1|3984.1|9
1735921890000|2025-01-03 16:31:30|3990.1|3984.1|3990.2|3984.2|3991.1|3985.1|3990.1|3984.1|18
1735921900000|2025-01-03 16:31:40|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|4
1735921910000|2025-01-03 16:31:50|3989.1|3983.1|3989.7|3983.7|3990.1|3984.1|3989.1|3983.1|13
1735921920000|2025-01-03 16:32:00|3990.1|3984.1|3991.1|3985.1|3991.6|3985.6|3990.1|3984.1|26
1735921930000|2025-01-03 16:32:10|3990.6|3984.6|3988.7|3982.7|3990.6|3984.6|3988.2|3982.2|6
1735921940000|2025-01-03 16:32:20|3988.2|3982.2|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|6
1735921950000|2025-01-03 16:32:30|3989|3983|3989.1|3983.1|3989.2|3983.2|3989|3983|1
1735921960000|2025-01-03 16:32:40|3989.2|3983.2|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|5
1735921970000|2025-01-03 16:32:50|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3987.7|3981.7|6
1735921980000|2025-01-03 16:33:00|3988.2|3982.2|3988.1|3982.1|3988.7|3982.7|3988.1|3982.1|4
1735921990000|2025-01-03 16:33:10|3988.2|3982.2|3987.2|3981.2|3988.2|3982.2|3987.2|3981.2|3
1735922000000|2025-01-03 16:33:20|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|9
1735922010000|2025-01-03 16:33:30|3985.6|3979.6|3987.2|3981.2|3987.2|3981.2|3985.6|3979.6|11
1735922020000|2025-01-03 16:33:40|3987.1|3981.1|3986.1|3980.1|3987.2|3981.2|3986.1|3980.1|14
1735922030000|2025-01-03 16:33:50|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986|3980|4
1735922040000|2025-01-03 16:34:00|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3
1735922050000|2025-01-03 16:34:10|3986.1|3980.1|3985.2|3979.2|3986.1|3980.1|3985.2|3979.2|3
1735922060000|2025-01-03 16:34:20|3985.1|3979.1|3985.2|3979.2|3985.2|3979.2|3985.1|3979.1|1
1735922070000|2025-01-03 16:34:30|3985.1|3979.1|3985.1|3979.1|3985.2|3979.2|3985.1|3979.1|1
1735922080000|2025-01-03 16:34:40|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.1|3979.1|0
1735922090000|2025-01-03 16:34:50|3986.1|3980.1|3985.2|3979.2|3986.1|3980.1|3985.1|3979.1|10
1735922100000|2025-01-03 16:35:00|3985.6|3979.6|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|6
1735922110000|2025-01-03 16:35:10|3984.1|3978.1|3983.1|3977.1|3984.1|3978.1|3983.1|3977.1|30
1735922120000|2025-01-03 16:35:20|3983.2|3977.2|3983.2|3977.2|3984.2|3978.2|3983.2|3977.2|7
1735922130000|2025-01-03 16:35:30|3983.1|3977.1|3982.2|3976.2|3983.1|3977.1|3982.2|3976.2|14
1735922140000|2025-01-03 16:35:40|3983.1|3977.1|3983.1|3977.1|3983.2|3977.2|3982.2|3976.2|27
1735922150000|2025-01-03 16:35:50|||||||||4
1735922160000|2025-01-03 16:36:00|3982.2|3976.2|3982.2|3976.2|3982.7|3976.7|3982.2|3976.2|10
1735922170000|2025-01-03 16:36:10|3982.7|3976.7|3983.1|3977.1|3983.1|3977.1|3982.7|3976.7|5
1735922180000|2025-01-03 16:36:20|3985.7|3979.7|3987.1|3981.1|3987.6|3981.6|3984.7|3978.7|45
1735922190000|2025-01-03 16:36:30|||||||||2
1735922200000|2025-01-03 16:36:40|3986.2|3980.2|3988.1|3982.1|3988.1|3982.1|3986.2|3980.2|7
1735922210000|2025-01-03 16:36:50|3988.6|3982.6|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|10
1735922220000|2025-01-03 16:37:00|3987.7|3981.7|3986.7|3980.7|3987.7|3981.7|3986.7|3980.7|9
1735922230000|2025-01-03 16:37:10|3987.1|3981.1|3988.1|3982.1|3988.2|3982.2|3987.1|3981.1|2
1735922250000|2025-01-03 16:37:30|3988.2|3982.2|3988.1|3982.1|3988.2|3982.2|3988.1|3982.1|1
1735922260000|2025-01-03 16:37:40|3987.1|3981.1|3986.2|3980.2|3987.1|3981.1|3986.1|3980.1|19
1735922270000|2025-01-03 16:37:50|3986.1|3980.1|3984.7|3978.7|3986.1|3980.1|3984.2|3978.2|11
1735922280000|2025-01-03 16:38:00|3985.1|3979.1|3982.7|3976.7|3985.1|3979.1|3982.2|3976.2|12
1735922290000|2025-01-03 16:38:10|3983.1|3977.1|3982.2|3976.2|3983.2|3977.2|3982.2|3976.2|4
1735922300000|2025-01-03 16:38:20|3983.2|3977.2|3983.1|3977.1|3983.2|3977.2|3983.1|3977.1|90
1735922310000|2025-01-03 16:38:30|3983|3977|3982.2|3976.2|3983|3977|3982.2|3976.2|16
1735922320000|2025-01-03 16:38:40|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|9
1735922330000|2025-01-03 16:38:50|3980.7|3974.7|3982.1|3976.1|3982.2|3976.2|3980.2|3974.2|15
1735922340000|2025-01-03 16:39:00|3982.5|3976.5|3981.1|3975.1|3982.7|3976.7|3981.1|3975.1|10
1735922350000|2025-01-03 16:39:10|3981.2|3975.2|3981.1|3975.1|3981.2|3975.2|3981.1|3975.1|0
1735922360000|2025-01-03 16:39:20|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.2|3974.2|4
1735922370000|2025-01-03 16:39:30|3980.2|3974.2|3980.2|3974.2|3980.7|3974.7|3980.1|3974.1|1
1735922380000|2025-01-03 16:39:40|3980.7|3974.7|3981.2|3975.2|3981.2|3975.2|3980.2|3974.2|7
1735922390000|2025-01-03 16:39:50|3981.1|3975.1|3982.1|3976.1|3982.1|3976.1|3981.1|3975.1|6
1735922400000|2025-01-03 16:40:00|3982.2|3976.2|3981.1|3975.1|3982.2|3976.2|3981.1|3975.1|9
1735922410000|2025-01-03 16:40:10|3980.7|3974.7|3980.2|3974.2|3980.7|3974.7|3980.2|3974.2|56
1735922420000|2025-01-03 16:40:20|3980.1|3974.1|3980.1|3974.1|3980.2|3974.2|3980.1|3974.1|2
1735922430000|2025-01-03 16:40:30|3980.2|3974.2|3981.2|3975.2|3981.2|3975.2|3980.2|3974.2|12
1735922440000|2025-01-03 16:40:40|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|9
1735922450000|2025-01-03 16:40:50|3981.6|3975.6|3981.1|3975.1|3981.7|3975.7|3981.1|3975.1|2
1735922460000|2025-01-03 16:41:00|||||||||2
1735922470000|2025-01-03 16:41:10|3980.1|3974.1|3979.1|3973.1|3980.2|3974.2|3979.1|3973.1|5
1735922480000|2025-01-03 16:41:20|3977.1|3971.1|3976.1|3970.1|3977.1|3971.1|3976.1|3970.1|19
1735922490000|2025-01-03 16:41:30|||||||||7
1735922500000|2025-01-03 16:41:40|3976.7|3970.7|3977.1|3971.1|3977.1|3971.1|3976.2|3970.2|14
1735922510000|2025-01-03 16:41:50|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|17
1735922520000|2025-01-03 16:42:00|3978.2|3972.2|3978.1|3972.1|3978.2|3972.2|3978.1|3972.1|8
1735922530000|2025-01-03 16:42:10|3977.7|3971.7|3979.1|3973.1|3979.2|3973.2|3977.2|3971.2|12
1735922540000|2025-01-03 16:42:20|3979.2|3973.2|3978.2|3972.2|3979.2|3973.2|3978.1|3972.1|139
1735922550000|2025-01-03 16:42:30|3978.1|3972.1|3978.1|3972.1|3978.2|3972.2|3978.1|3972.1|3
1735922560000|2025-01-03 16:42:40|3978.2|3972.2|3979.1|3973.1|3979.1|3973.1|3978.2|3972.2|7
1735922570000|2025-01-03 16:42:50|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.1|3973.1|0
1735922580000|2025-01-03 16:43:00|3979.1|3973.1|3979.2|3973.2|3980.1|3974.1|3979.1|3973.1|10
1735922590000|2025-01-03 16:43:10|3979.1|3973.1|3979.2|3973.2|3979.7|3973.7|3979.1|3973.1|5
1735922600000|2025-01-03 16:43:20|3980.1|3974.1|3979.7|3973.7|3980.1|3974.1|3979.7|3973.7|1
1735922610000|2025-01-03 16:43:30|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1735922640000|2025-01-03 16:44:00|3978.2|3972.2|3978.1|3972.1|3978.2|3972.2|3978.1|3972.1|7
1735922660000|2025-01-03 16:44:20|3978.2|3972.2|3979.2|3973.2|3979.7|3973.7|3978.2|3972.2|33
1735922670000|2025-01-03 16:44:30|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|2
1735922680000|2025-01-03 16:44:40|3980|3974|3979.1|3973.1|3980|3974|3979.1|3973.1|2
1735922690000|2025-01-03 16:44:50|3978.7|3972.7|3979.1|3973.1|3979.1|3973.1|3978.7|3972.7|3
1735922700000|2025-01-03 16:45:00|3978.2|3972.2|3977.1|3971.1|3978.2|3972.2|3977.1|3971.1|17
1735922710000|2025-01-03 16:45:10|3977.2|3971.2|3978.1|3972.1|3978.2|3972.2|3977.2|3971.2|11
1735922720000|2025-01-03 16:45:20|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.1|3971.1|3
1735922730000|2025-01-03 16:45:30|3977.1|3971.1|3977.2|3971.2|3978.1|3972.1|3977.1|3971.1|7
1735922740000|2025-01-03 16:45:40|3977.1|3971.1|3977.2|3971.2|3977.7|3971.7|3977.1|3971.1|7
1735922750000|2025-01-03 16:45:50|3978.1|3972.1|3977.2|3971.2|3978.2|3972.2|3977.2|3971.2|14
1735922760000|2025-01-03 16:46:00|3977.1|3971.1|3977.2|3971.2|3977.2|3971.2|3977.1|3971.1|2
1735922780000|2025-01-03 16:46:20|3977.1|3971.1|3975.2|3969.2|3977.2|3971.2|3975.2|3969.2|9
1735922790000|2025-01-03 16:46:30|3974.7|3968.7|3976.2|3970.2|3976.2|3970.2|3974.7|3968.7|35
1735922800000|2025-01-03 16:46:40|3976.1|3970.1|3975.7|3969.7|3976.2|3970.2|3975.7|3969.7|10
1735922810000|2025-01-03 16:46:50|3975.2|3969.2|3976.7|3970.7|3976.7|3970.7|3975.2|3969.2|9
1735922820000|2025-01-03 16:47:00|3977.2|3971.2|3975.7|3969.7|3977.2|3971.2|3975.7|3969.7|2
1735922830000|2025-01-03 16:47:10|3975.8|3969.8|3977.2|3971.2|3977.2|3971.2|3975.8|3969.8|7
1735922840000|2025-01-03 16:47:20|3976.2|3970.2|3977.2|3971.2|3977.7|3971.7|3976.2|3970.2|17
1735922850000|2025-01-03 16:47:30|3977.7|3971.7|3977.2|3971.2|3977.7|3971.7|3977.2|3971.2|0
1735922860000|2025-01-03 16:47:40|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3975.3|3969.3|16
1735922870000|2025-01-03 16:47:50|3976.3|3970.3|3976.7|3970.7|3977.2|3971.2|3976.2|3970.2|16
1735922880000|2025-01-03 16:48:00|3977.2|3971.2|3976.2|3970.2|3977.2|3971.2|3976.2|3970.2|7
1735922890000|2025-01-03 16:48:10|3975.7|3969.7|3975.2|3969.2|3975.7|3969.7|3975.2|3969.2|3
1735922900000|2025-01-03 16:48:20|||||||||1
1735922910000|2025-01-03 16:48:30|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|2
1735922920000|2025-01-03 16:48:40|3975.7|3969.7|3976.2|3970.2|3976.3|3970.3|3975.3|3969.3|5
1735922930000|2025-01-03 16:48:50|||||||||1
1735922940000|2025-01-03 16:49:00|3975.2|3969.2|3975.3|3969.3|3975.3|3969.3|3975.2|3969.2|2
1735922950000|2025-01-03 16:49:10|3975.2|3969.2|3977.2|3971.2|3977.2|3971.2|3975.2|3969.2|27
1735922960000|2025-01-03 16:49:20|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3
1735922970000|2025-01-03 16:49:30|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|0
1735922990000|2025-01-03 16:49:50|3977.3|3971.3|3976.3|3970.3|3977.3|3971.3|3976.2|3970.2|16
1735923000000|2025-01-03 16:50:00|3977.2|3971.2|3976.2|3970.2|3977.2|3971.2|3976.2|3970.2|14
1735923010000|2025-01-03 16:50:10|||||||||3
1735923020000|2025-01-03 16:50:20|3976.7|3970.7|3976.2|3970.2|3976.7|3970.7|3976.2|3970.2|6
1735923030000|2025-01-03 16:50:30|3976.7|3970.7|3976.2|3970.2|3976.7|3970.7|3976.2|3970.2|3
1735923040000|2025-01-03 16:50:40|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|5
1735923050000|2025-01-03 16:50:50|3977.7|3971.7|3977.2|3971.2|3977.7|3971.7|3977.2|3971.2|3
1735923070000|2025-01-03 16:51:10|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|3976.2|3970.2|20
1735923080000|2025-01-03 16:51:20|3976.3|3970.3|3976.7|3970.7|3976.7|3970.7|3976.3|3970.3|2
1735923090000|2025-01-03 16:51:30|3976.3|3970.3|3977.2|3971.2|3977.2|3971.2|3976.3|3970.3|3
1735923100000|2025-01-03 16:51:40|3974.7|3968.7|3975.2|3969.2|3975.2|3969.2|3974.7|3968.7|9
1735923110000|2025-01-03 16:51:50|3974.8|3968.8|3974.7|3968.7|3975.2|3969.2|3974.7|3968.7|25
1735923120000|2025-01-03 16:52:00|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3973.2|3967.2|9
1735923130000|2025-01-03 16:52:10|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|28
1735923140000|2025-01-03 16:52:20|3972.2|3966.2|3973.2|3967.2|3973.2|3967.2|3972.2|3966.2|52
1735923150000|2025-01-03 16:52:30|3973.7|3967.7|3973.7|3967.7|3974.2|3968.2|3973.2|3967.2|9
1735923160000|2025-01-03 16:52:40|3973.2|3967.2|3973.7|3967.7|3973.7|3967.7|3973.2|3967.2|2
1735923170000|2025-01-03 16:52:50|3973.2|3967.2|3973.7|3967.7|3973.7|3967.7|3973.2|3967.2|5
1735923180000|2025-01-03 16:53:00|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3973.3|3967.3|5
1735923190000|2025-01-03 16:53:10|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|12
1735923200000|2025-01-03 16:53:20|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|1
1735923210000|2025-01-03 16:53:30|3974.7|3968.7|3974.2|3968.2|3974.7|3968.7|3974.2|3968.2|5
1735923220000|2025-01-03 16:53:40|3974.7|3968.7|3975.2|3969.2|3975.2|3969.2|3974.7|3968.7|10
1735923230000|2025-01-03 16:53:50|3974.7|3968.7|3976.8|3970.8|3976.8|3970.8|3974.2|3968.2|16
1735923240000|2025-01-03 16:54:00|3976.3|3970.3|3974.2|3968.2|3976.3|3970.3|3974.2|3968.2|9
1735923250000|2025-01-03 16:54:10|3974.3|3968.3|3974.7|3968.7|3975.2|3969.2|3974.2|3968.2|16
1735923260000|2025-01-03 16:54:20|3975.1|3969.1|3974.2|3968.2|3975.2|3969.2|3973.8|3967.8|51
1735923270000|2025-01-03 16:54:30|3973.3|3967.3|3974.2|3968.2|3974.2|3968.2|3973.3|3967.3|3
1735923280000|2025-01-03 16:54:40|3974.7|3968.7|3974.2|3968.2|3974.7|3968.7|3974.2|3968.2|3
1735923290000|2025-01-03 16:54:50|3974.7|3968.7|3975.2|3969.2|3975.2|3969.2|3974.7|3968.7|4
1735923300000|2025-01-03 16:55:00|3974.2|3968.2|3973.2|3967.2|3974.2|3968.2|3973.2|3967.2|29
1735923310000|2025-01-03 16:55:10|3973.7|3967.7|3973.2|3967.2|3973.7|3967.7|3973.2|3967.2|8
1735923320000|2025-01-03 16:55:20|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|6
1735923330000|2025-01-03 16:55:30|3971.3|3965.3|3973.2|3967.2|3973.2|3967.2|3971.2|3965.2|34
1735923360000|2025-01-03 16:56:00|3973.3|3967.3|3973.2|3967.2|3974.2|3968.2|3973.2|3967.2|12
1735923370000|2025-01-03 16:56:10|3974.2|3968.2|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|5
1735923380000|2025-01-03 16:56:20|3974.2|3968.2|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|1
1735923390000|2025-01-03 16:56:30|3974.2|3968.2|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|2
1735923400000|2025-01-03 16:56:40|3974.2|3968.2|3974.2|3968.2|3974.3|3968.3|3974.2|3968.2|1
1735923410000|2025-01-03 16:56:50|3973.2|3967.2|3975.7|3969.7|3976.2|3970.2|3973.2|3967.2|28
1735923420000|2025-01-03 16:57:00|3976.2|3970.2|3975.2|3969.2|3976.2|3970.2|3975.2|3969.2|4
1735923430000|2025-01-03 16:57:10|3975.3|3969.3|3975.2|3969.2|3975.7|3969.7|3975.2|3969.2|7
1735923440000|2025-01-03 16:57:20|||||||||1
1735923450000|2025-01-03 16:57:30|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|8
1735923460000|2025-01-03 16:57:40|3974.3|3968.3|3974.3|3968.3|3974.7|3968.7|3974.2|3968.2|2
1735923470000|2025-01-03 16:57:50|3974.2|3968.2|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|2
1735923480000|2025-01-03 16:58:00|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3973.2|3967.2|13
1735923490000|2025-01-03 16:58:10|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1735923500000|2025-01-03 16:58:20|3974.2|3968.2|3973.2|3967.2|3974.2|3968.2|3973.2|3967.2|4
1735923520000|2025-01-03 16:58:40|3974.2|3968.2|3973.3|3967.3|3974.2|3968.2|3973.2|3967.2|97
1735923530000|2025-01-03 16:58:50|3973.2|3967.2|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|0
1735923540000|2025-01-03 16:59:00|3973.3|3967.3|3975.2|3969.2|3975.2|3969.2|3973.2|3967.2|9
1735923560000|2025-01-03 16:59:20|||||||||3
1735923570000|2025-01-03 16:59:30|3975.8|3969.8|3974.3|3968.3|3976.2|3970.2|3974.3|3968.3|5
1735923580000|2025-01-03 16:59:40|3975.2|3969.2|3975.2|3969.2|3975.7|3969.7|3975.2|3969.2|8
1735923590000|2025-01-03 16:59:50|||||||||1
1735923600000|2025-01-03 17:00:00|3974.7|3968.7|3973.2|3967.2|3974.7|3968.7|3973.2|3967.2|22
1735923610000|2025-01-03 17:00:10|||||||||1
1735923620000|2025-01-03 17:00:20|||||||||1
1735923630000|2025-01-03 17:00:30|3971.3|3965.3|3971.2|3965.2|3971.3|3965.3|3971.2|3965.2|8
1735923640000|2025-01-03 17:00:40|3971.3|3965.3|3971.2|3965.2|3971.3|3965.3|3971.2|3965.2|1
1735923650000|2025-01-03 17:00:50|3971.3|3965.3|3974.2|3968.2|3974.2|3968.2|3971.3|3965.3|11
1735923660000|2025-01-03 17:01:00|3973.2|3967.2|3973.2|3967.2|3973.3|3967.3|3972.2|3966.2|3
1735923670000|2025-01-03 17:01:10|3973.3|3967.3|3973.7|3967.7|3974.2|3968.2|3973.3|3967.3|4
1735923680000|2025-01-03 17:01:20|3973.3|3967.3|3975.2|3969.2|3975.2|3969.2|3973.3|3967.3|2
1735923690000|2025-01-03 17:01:30|3975.3|3969.3|3975.2|3969.2|3975.3|3969.3|3975.2|3969.2|0
1735923700000|2025-01-03 17:01:40|3975.3|3969.3|3976.2|3970.2|3977.1|3971.1|3975.3|3969.3|8
1735923710000|2025-01-03 17:01:50|||||||||1
1735923720000|2025-01-03 17:02:00|3975.2|3969.2|3974.3|3968.3|3975.3|3969.3|3974.3|3968.3|8
1735923730000|2025-01-03 17:02:10|3975.2|3969.2|3974.2|3968.2|3975.2|3969.2|3974.2|3968.2|30
1735923740000|2025-01-03 17:02:20|3973.2|3967.2|3972.8|3966.8|3973.3|3967.3|3972.8|3966.8|12
1735923750000|2025-01-03 17:02:30|3972.3|3966.3|3971.3|3965.3|3972.3|3966.3|3971.3|3965.3|2
1735923760000|2025-01-03 17:02:40|3971.8|3965.8|3971.3|3965.3|3971.8|3965.8|3971.3|3965.3|5
1735923770000|2025-01-03 17:02:50|3972.2|3966.2|3971.8|3965.8|3972.2|3966.2|3971.8|3965.8|6
1735923780000|2025-01-03 17:03:00|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|5
1735923790000|2025-01-03 17:03:10|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|4
1735923800000|2025-01-03 17:03:20|3973.1|3967.1|3972.2|3966.2|3973.3|3967.3|3972.2|3966.2|21
1735923810000|2025-01-03 17:03:30|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1735923820000|2025-01-03 17:03:40|3972.2|3966.2|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|1
1735923840000|2025-01-03 17:04:00|3972.3|3966.3|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|4
1735923850000|2025-01-03 17:04:10|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|9
1735923860000|2025-01-03 17:04:20|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|14
1735923870000|2025-01-03 17:04:30|3972.2|3966.2|3971.7|3965.7|3972.2|3966.2|3971.7|3965.7|21
1735923880000|2025-01-03 17:04:40|3971.8|3965.8|3975.2|3969.2|3975.2|3969.2|3971.7|3965.7|172
1735923890000|2025-01-03 17:04:50|3975.3|3969.3|3976.2|3970.2|3976.2|3970.2|3975.2|3969.2|6
1735923900000|2025-01-03 17:05:00|3975.3|3969.3|3976.3|3970.3|3976.3|3970.3|3975.3|3969.3|10
1735923910000|2025-01-03 17:05:10|3976.2|3970.2|3976.3|3970.3|3976.3|3970.3|3975.7|3969.7|2
1735923920000|2025-01-03 17:05:20|3976.2|3970.2|3975.3|3969.3|3976.2|3970.2|3975.3|3969.3|7
1735923930000|2025-01-03 17:05:30|3975.7|3969.7|3976.2|3970.2|3976.3|3970.3|3975.7|3969.7|7
1735923940000|2025-01-03 17:05:40|3976.3|3970.3|3975.8|3969.8|3976.3|3970.3|3975.8|3969.8|3
1735923950000|2025-01-03 17:05:50|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|1
1735923960000|2025-01-03 17:06:00|3973.8|3967.8|3974.3|3968.3|3974.3|3968.3|3973.8|3967.8|4
1735923970000|2025-01-03 17:06:10|3973.8|3967.8|3975.2|3969.2|3975.2|3969.2|3973.8|3967.8|4
1735923980000|2025-01-03 17:06:20|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|3
1735923990000|2025-01-03 17:06:30|3977.2|3971.2|3976.3|3970.3|3977.2|3971.2|3976.2|3970.2|20
1735924000000|2025-01-03 17:06:40|3976.2|3970.2|3976.2|3970.2|3976.3|3970.3|3976.2|3970.2|1
1735924010000|2025-01-03 17:06:50|3977.2|3971.2|3977.2|3971.2|3977.3|3971.3|3976.7|3970.7|6
1735924020000|2025-01-03 17:07:00|3976.7|3970.7|3976.7|3970.7|3977.2|3971.2|3976.7|3970.7|7
1735924030000|2025-01-03 17:07:10|3976.3|3970.3|3975.3|3969.3|3976.3|3970.3|3975.2|3969.2|4
1735924040000|2025-01-03 17:07:20|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|2
1735924050000|2025-01-03 17:07:30|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.2|3969.2|1
1735924060000|2025-01-03 17:07:40|3975.2|3969.2|3974.3|3968.3|3975.2|3969.2|3974.3|3968.3|2
1735924070000|2025-01-03 17:07:50|3974.2|3968.2|3973.3|3967.3|3974.2|3968.2|3973.3|3967.3|3
1735924080000|2025-01-03 17:08:00|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|4
1735924090000|2025-01-03 17:08:10|3973.3|3967.3|3974.2|3968.2|3974.3|3968.3|3973.3|3967.3|3
1735924100000|2025-01-03 17:08:20|3974.3|3968.3|3974.2|3968.2|3974.3|3968.3|3974.2|3968.2|1
1735924110000|2025-01-03 17:08:30|3974.3|3968.3|3975.2|3969.2|3975.2|3969.2|3974.3|3968.3|13
1735924120000|2025-01-03 17:08:40|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|17
1735924140000|2025-01-03 17:09:00|3974.2|3968.2|3976.2|3970.2|3976.2|3970.2|3974.2|3968.2|5
1735924160000|2025-01-03 17:09:20|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3974.8|3968.8|3
1735924170000|2025-01-03 17:09:30|3974.8|3968.8|3973.8|3967.8|3974.8|3968.8|3973.8|3967.8|5
1735924180000|2025-01-03 17:09:40|3974.2|3968.2|3974.2|3968.2|3974.3|3968.3|3974.2|3968.2|1
1735924190000|2025-01-03 17:09:50|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|1
1735924200000|2025-01-03 17:10:00|3974.2|3968.2|3973.2|3967.2|3974.2|3968.2|3973.2|3967.2|5
1735924210000|2025-01-03 17:10:10|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|2
1735924220000|2025-01-03 17:10:20|3972.3|3966.3|3972.8|3966.8|3973.7|3967.7|3972.3|3966.3|8
1735924230000|2025-01-03 17:10:30|3972.3|3966.3|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|0
1735924240000|2025-01-03 17:10:40|3972.3|3966.3|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|1
1735924260000|2025-01-03 17:11:00|3972.3|3966.3|3971.3|3965.3|3972.3|3966.3|3971.3|3965.3|4
1735924270000|2025-01-03 17:11:10|3971.7|3965.7|3971.3|3965.3|3971.7|3965.7|3971.3|3965.3|4
1735924280000|2025-01-03 17:11:20|3972.2|3966.2|3972.2|3966.2|3972.3|3966.3|3971.3|3965.3|13
1735924290000|2025-01-03 17:11:30|3972.3|3966.3|3973.3|3967.3|3973.7|3967.7|3972.3|3966.3|10
1735924300000|2025-01-03 17:11:40|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|1
1735924310000|2025-01-03 17:11:50|3973.7|3967.7|3973.3|3967.3|3973.7|3967.7|3973.2|3967.2|32
1735924320000|2025-01-03 17:12:00|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|2
1735924330000|2025-01-03 17:12:10|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|9
1735924340000|2025-01-03 17:12:20|3972.8|3966.8|3973.3|3967.3|3973.3|3967.3|3972.3|3966.3|11
1735924350000|2025-01-03 17:12:30|3974.3|3968.3|3975.3|3969.3|3975.3|3969.3|3973.8|3967.8|54
1735924360000|2025-01-03 17:12:40|3975.2|3969.2|3975.2|3969.2|3975.3|3969.3|3974.8|3968.8|1
1735924370000|2025-01-03 17:12:50|3975.3|3969.3|3975.2|3969.2|3975.3|3969.3|3975.2|3969.2|0
1735924380000|2025-01-03 17:13:00|3975.3|3969.3|3974.8|3968.8|3975.3|3969.3|3974.3|3968.3|7
1735924390000|2025-01-03 17:13:10|3975.2|3969.2|3975.3|3969.3|3975.3|3969.3|3975.2|3969.2|0
1735924400000|2025-01-03 17:13:20|3975.2|3969.2|3974.3|3968.3|3975.2|3969.2|3974.2|3968.2|12
1735924410000|2025-01-03 17:13:30|3975.2|3969.2|3974.8|3968.8|3975.2|3969.2|3974.8|3968.8|15
1735924420000|2025-01-03 17:13:40|3975.2|3969.2|3975.3|3969.3|3975.3|3969.3|3975.2|3969.2|1
1735924430000|2025-01-03 17:13:50|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1735924440000|2025-01-03 17:14:00|3975.3|3969.3|3975.2|3969.2|3975.3|3969.3|3975.2|3969.2|5
1735924450000|2025-01-03 17:14:10|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|0
1735924460000|2025-01-03 17:14:20|3974.2|3968.2|3973.3|3967.3|3974.2|3968.2|3973.3|3967.3|10
1735924470000|2025-01-03 17:14:30|3972.8|3966.8|3972.3|3966.3|3972.8|3966.8|3972.3|3966.3|1
1735924480000|2025-01-03 17:14:40|||||||||4
1735924490000|2025-01-03 17:14:50|3972.7|3966.7|3972.3|3966.3|3972.7|3966.7|3972.3|3966.3|7
1735924500000|2025-01-03 17:15:00|3973.3|3967.3|3972.3|3966.3|3973.3|3967.3|3972.3|3966.3|7
1735924510000|2025-01-03 17:15:10|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|16
1735924520000|2025-01-03 17:15:20|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|8
1735924530000|2025-01-03 17:15:30|3975.1|3969.1|3973.3|3967.3|3975.2|3969.2|3973.3|3967.3|21
1735924550000|2025-01-03 17:15:50|3974.2|3968.2|3973.3|3967.3|3974.2|3968.2|3973.3|3967.3|5
1735924560000|2025-01-03 17:16:00|||||||||2
1735924570000|2025-01-03 17:16:10|3973.2|3967.2|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|0
1735924580000|2025-01-03 17:16:20|||||||||1
1735924590000|2025-01-03 17:16:30|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|10
1735924600000|2025-01-03 17:16:40|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|17
1735924610000|2025-01-03 17:16:50|3972.2|3966.2|3971.3|3965.3|3972.2|3966.2|3971.3|3965.3|15
1735924620000|2025-01-03 17:17:00|||||||||1
1735924630000|2025-01-03 17:17:10|||||||||2
1735924640000|2025-01-03 17:17:20|||||||||31
1735924650000|2025-01-03 17:17:30|||||||||9
1735924670000|2025-01-03 17:17:50|||||||||1
1735924680000|2025-01-03 17:18:00|||||||||29
1735924690000|2025-01-03 17:18:10|||||||||4
1735924710000|2025-01-03 17:18:30|3972.2|3966.2|3972.3|3966.3|3972.8|3966.8|3972.2|3966.2|13
1735924720000|2025-01-03 17:18:40|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1735924730000|2025-01-03 17:18:50|||||||||1
1735924740000|2025-01-03 17:19:00|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|6
1735924750000|2025-01-03 17:19:10|3972.2|3966.2|3971.3|3965.3|3972.3|3966.3|3971.3|3965.3|6
1735924760000|2025-01-03 17:19:20|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|7
1735924770000|2025-01-03 17:19:30|3970.3|3964.3|3971.2|3965.2|3971.3|3965.3|3970.2|3964.2|18
1735924780000|2025-01-03 17:19:40|3971.3|3965.3|3970.3|3964.3|3971.3|3965.3|3970.3|3964.3|1
1735924800000|2025-01-03 17:20:00|3971.2|3965.2|3970.3|3964.3|3971.2|3965.2|3970.3|3964.3|10
1735924810000|2025-01-03 17:20:10|3970.7|3964.7|3971.2|3965.2|3971.2|3965.2|3970.7|3964.7|5
1735924840000|2025-01-03 17:20:40|||||||||2
1735924850000|2025-01-03 17:20:50|3970.7|3964.7|3970.3|3964.3|3970.8|3964.8|3970.3|3964.3|7
1735924860000|2025-01-03 17:21:00|3970.2|3964.2|3969.2|3963.2|3970.2|3964.2|3969.2|3963.2|120
1735924870000|2025-01-03 17:21:10|3969.3|3963.3|3969.2|3963.2|3969.3|3963.3|3969.2|3963.2|1
1735924880000|2025-01-03 17:21:20|||||||||29
1735924890000|2025-01-03 17:21:30|||||||||1
1735924900000|2025-01-03 17:21:40|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.2|3963.2|3
1735924910000|2025-01-03 17:21:50|3970.2|3964.2|3969.3|3963.3|3970.2|3964.2|3969.3|3963.3|4
1735924920000|2025-01-03 17:22:00|3970.2|3964.2|3969.3|3963.3|3970.2|3964.2|3969.3|3963.3|10
1735924930000|2025-01-03 17:22:10|3970.2|3964.2|3969.3|3963.3|3970.2|3964.2|3969.3|3963.3|12
1735924950000|2025-01-03 17:22:30|||||||||1
1735924970000|2025-01-03 17:22:50|3969.2|3963.2|3969.3|3963.3|3970.2|3964.2|3969.2|3963.2|30
1735924980000|2025-01-03 17:23:00|3969.2|3963.2|3971.3|3965.3|3971.3|3965.3|3969.2|3963.2|25
1735924990000|2025-01-03 17:23:10|3971.2|3965.2|3971.3|3965.3|3971.3|3965.3|3970.3|3964.3|12
1735925000000|2025-01-03 17:23:20|3971.8|3965.8|3972.3|3966.3|3972.3|3966.3|3971.3|3965.3|3
1735925010000|2025-01-03 17:23:30|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3971.3|3965.3|13
1735925020000|2025-01-03 17:23:40|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|51
1735925030000|2025-01-03 17:23:50|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1735925040000|2025-01-03 17:24:00|3972.2|3966.2|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|0
1735925050000|2025-01-03 17:24:10|3972.2|3966.2|3972.2|3966.2|3972.3|3966.3|3971.3|3965.3|8
1735925060000|2025-01-03 17:24:20|3972.3|3966.3|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|1
1735925070000|2025-01-03 17:24:30|||||||||33
1735925080000|2025-01-03 17:24:40|||||||||3
1735925090000|2025-01-03 17:24:50|||||||||1
1735925100000|2025-01-03 17:25:00|3972.3|3966.3|3971.3|3965.3|3972.3|3966.3|3971.2|3965.2|5
1735925110000|2025-01-03 17:25:10|3971.2|3965.2|3971.3|3965.3|3971.3|3965.3|3971.2|3965.2|0
1735925120000|2025-01-03 17:25:20|3971.2|3965.2|3971.3|3965.3|3971.3|3965.3|3971.2|3965.2|3
1735925130000|2025-01-03 17:25:30|3971.2|3965.2|3970.3|3964.3|3971.2|3965.2|3970.3|3964.3|3
1735925140000|2025-01-03 17:25:40|3970.2|3964.2|3970.3|3964.3|3970.7|3964.7|3969.3|3963.3|21
1735925150000|2025-01-03 17:25:50|3970.7|3964.7|3971.3|3965.3|3971.3|3965.3|3970.7|3964.7|3
1735925160000|2025-01-03 17:26:00|3971.2|3965.2|3970.3|3964.3|3971.2|3965.2|3970.3|3964.3|12
1735925170000|2025-01-03 17:26:10|3970.2|3964.2|3971.7|3965.7|3971.8|3965.8|3970.2|3964.2|55
1735925180000|2025-01-03 17:26:20|3971.3|3965.3|3972.2|3966.2|3972.3|3966.3|3971.3|3965.3|4
1735925190000|2025-01-03 17:26:30|3972.3|3966.3|3973.2|3967.2|3973.3|3967.3|3972.2|3966.2|5
1735925200000|2025-01-03 17:26:40|3973.3|3967.3|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|0
1735925210000|2025-01-03 17:26:50|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.2|3966.2|8
1735925220000|2025-01-03 17:27:00|3972.2|3966.2|3970.3|3964.3|3972.2|3966.2|3970.3|3964.3|8
1735925230000|2025-01-03 17:27:10|3972.2|3966.2|3971.3|3965.3|3972.2|3966.2|3971.3|3965.3|15
1735925240000|2025-01-03 17:27:20|3972.3|3966.3|3971.3|3965.3|3972.3|3966.3|3971.3|3965.3|9
1735925250000|2025-01-03 17:27:30|3972.3|3966.3|3972.2|3966.2|3972.4|3966.4|3971.3|3965.3|36
1735925260000|2025-01-03 17:27:40|3972.3|3966.3|3971.3|3965.3|3972.3|3966.3|3971.3|3965.3|3
1735925270000|2025-01-03 17:27:50|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|1
1735925280000|2025-01-03 17:28:00|||||||||5
1735925290000|2025-01-03 17:28:10|||||||||1
1735925300000|2025-01-03 17:28:20|||||||||6
1735925310000|2025-01-03 17:28:30|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|3971.3|3965.3|0
1735925320000|2025-01-03 17:28:40|3971.4|3965.4|3971.8|3965.8|3972.2|3966.2|3971.3|3965.3|30
1735925330000|2025-01-03 17:28:50|3971.3|3965.3|3972.3|3966.3|3972.3|3966.3|3971.3|3965.3|20
1735925340000|2025-01-03 17:29:00|3972.7|3966.7|3972.3|3966.3|3972.7|3966.7|3972.3|3966.3|11
1735925350000|2025-01-03 17:29:10|3972.4|3966.4|3973.2|3967.2|3973.2|3967.2|3972.4|3966.4|7
1735925360000|2025-01-03 17:29:20|3972.8|3966.8|3972.8|3966.8|3973.2|3967.2|3972.3|3966.3|17
1735925370000|2025-01-03 17:29:30|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3
1735925380000|2025-01-03 17:29:40|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|1
1735925390000|2025-01-03 17:29:50|||||||||1
1735925400000|2025-01-03 17:30:00|3972.3|3966.3|3972.3|3966.3|3972.8|3966.8|3972.2|3966.2|21
1735925410000|2025-01-03 17:30:10|3972.2|3966.2|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|1
1735925420000|2025-01-03 17:30:20|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3971.3|3965.3|13
1735925430000|2025-01-03 17:30:30|3972.2|3966.2|3972.8|3966.8|3973.2|3967.2|3972.2|3966.2|16
1735925440000|2025-01-03 17:30:40|3972.3|3966.3|3973.3|3967.3|3973.3|3967.3|3972.3|3966.3|4
1735925450000|2025-01-03 17:30:50|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|6
1735925460000|2025-01-03 17:31:00|||||||||3
1735925470000|2025-01-03 17:31:10|3973.2|3967.2|3972.2|3966.2|3973.3|3967.3|3972.2|3966.2|48
1735925480000|2025-01-03 17:31:20|3972.3|3966.3|3973.2|3967.2|3973.2|3967.2|3972.3|3966.3|9
1735925500000|2025-01-03 17:31:40|3972.8|3966.8|3973.2|3967.2|3973.2|3967.2|3972.8|3966.8|8
1735925510000|2025-01-03 17:31:50|3972.8|3966.8|3974.2|3968.2|3974.2|3968.2|3972.8|3966.8|20
1735925520000|2025-01-03 17:32:00|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3
1735925530000|2025-01-03 17:32:10|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3972.3|3966.3|7
1735925540000|2025-01-03 17:32:20|3973.3|3967.3|3974.2|3968.2|3974.2|3968.2|3973.3|3967.3|6
1735925550000|2025-01-03 17:32:30|3974.3|3968.3|3974.2|3968.2|3974.8|3968.8|3974.2|3968.2|11
1735925560000|2025-01-03 17:32:40|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|2
1735925570000|2025-01-03 17:32:50|3973.2|3967.2|3973.3|3967.3|3973.3|3967.3|3973.2|3967.2|2
1735925580000|2025-01-03 17:33:00|3973.2|3967.2|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|2
1735925590000|2025-01-03 17:33:10|3972.4|3966.4|3973.3|3967.3|3973.3|3967.3|3972.3|3966.3|11
1735925600000|2025-01-03 17:33:20|||||||||1
1735925630000|2025-01-03 17:33:50|3975.2|3969.2|3975.3|3969.3|3975.3|3969.3|3974.3|3968.3|11
1735925640000|2025-01-03 17:34:00|3975.2|3969.2|3977.2|3971.2|3977.3|3971.3|3974.4|3968.4|20
1735925650000|2025-01-03 17:34:10|3976.8|3970.8|3976.8|3970.8|3977.2|3971.2|3976.3|3970.3|14
1735925660000|2025-01-03 17:34:20|3976.3|3970.3|3976.8|3970.8|3976.8|3970.8|3976.3|3970.3|3
1735925670000|2025-01-03 17:34:30|3976.3|3970.3|3976.8|3970.8|3976.8|3970.8|3976.3|3970.3|7
1735925680000|2025-01-03 17:34:40|3976.4|3970.4|3976.3|3970.3|3976.4|3970.4|3976.3|3970.3|2
1735925690000|2025-01-03 17:34:50|3976.7|3970.7|3976.3|3970.3|3976.8|3970.8|3976.3|3970.3|4
1735925700000|2025-01-03 17:35:00|3975.2|3969.2|3975.8|3969.8|3975.8|3969.8|3975.2|3969.2|6
1735925710000|2025-01-03 17:35:10|3976.2|3970.2|3975.2|3969.2|3976.2|3970.2|3974.3|3968.3|25
1735925720000|2025-01-03 17:35:20|3974.3|3968.3|3974.3|3968.3|3975.3|3969.3|3974.3|3968.3|14
1735925730000|2025-01-03 17:35:30|3974.8|3968.8|3974.4|3968.4|3974.8|3968.8|3974.3|3968.3|5
1735925740000|2025-01-03 17:35:40|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|1
1735925760000|2025-01-03 17:36:00|3974.8|3968.8|3975.3|3969.3|3975.3|3969.3|3974.8|3968.8|4
1735925770000|2025-01-03 17:36:10|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|0
1735925780000|2025-01-03 17:36:20|3975.3|3969.3|3975.2|3969.2|3975.3|3969.3|3975.2|3969.2|0
1735925790000|2025-01-03 17:36:30|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|18
1735925800000|2025-01-03 17:36:40|||||||||5
1735925810000|2025-01-03 17:36:50|3976.3|3970.3|3975.3|3969.3|3976.8|3970.8|3975.3|3969.3|40
1735925820000|2025-01-03 17:37:00|3974.3|3968.3|3974.3|3968.3|3974.8|3968.8|3974.3|3968.3|8
1735925830000|2025-01-03 17:37:10|3975.2|3969.2|3974.3|3968.3|3975.2|3969.2|3974.3|3968.3|9
1735925840000|2025-01-03 17:37:20|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|2
1735925850000|2025-01-03 17:37:30|3973.8|3967.8|3974.2|3968.2|3974.2|3968.2|3973.8|3967.8|10
1735925860000|2025-01-03 17:37:40|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|7
1735925870000|2025-01-03 17:37:50|3973.4|3967.4|3973.8|3967.8|3973.8|3967.8|3973.3|3967.3|5
1735925880000|2025-01-03 17:38:00|3973.3|3967.3|3973.8|3967.8|3973.8|3967.8|3973.3|3967.3|9
1735925890000|2025-01-03 17:38:10|3973.7|3967.7|3973.3|3967.3|3974.3|3968.3|3973.2|3967.2|56
1735925900000|2025-01-03 17:38:20|3973.2|3967.2|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|7
1735925910000|2025-01-03 17:38:30|3972.2|3966.2|3971.3|3965.3|3972.2|3966.2|3971.3|3965.3|11
1735925920000|2025-01-03 17:38:40|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1735925930000|2025-01-03 17:38:50|3969.3|3963.3|3969.8|3963.8|3969.8|3963.8|3969.2|3963.2|51
1735925940000|2025-01-03 17:39:00|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|4
1735925950000|2025-01-03 17:39:10|3970.3|3964.3|3970.3|3964.3|3971.2|3965.2|3970.3|3964.3|30
1735925960000|2025-01-03 17:39:20|3970.7|3964.7|3970.3|3964.3|3970.7|3964.7|3970.3|3964.3|29
1735925980000|2025-01-03 17:39:40|||||||||2
1735925990000|2025-01-03 17:39:50|3969.2|3963.2|3969.3|3963.3|3969.3|3963.3|3969.2|3963.2|90
1735926000000|2025-01-03 17:40:00|3969.2|3963.2|3969.2|3963.2|3969.3|3963.3|3969.2|3963.2|4
1735926010000|2025-01-03 17:40:10|||||||||22
1735926020000|2025-01-03 17:40:20|3970.2|3964.2|3971.8|3965.8|3972.2|3966.2|3969.8|3963.8|57
1735926030000|2025-01-03 17:40:30|3971.7|3965.7|3972.3|3966.3|3972.3|3966.3|3971.7|3965.7|3
1735926040000|2025-01-03 17:40:40|3972.2|3966.2|3972.2|3966.2|3972.3|3966.3|3971.7|3965.7|5
1735926050000|2025-01-03 17:40:50|3972.3|3966.3|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|0
1735926060000|2025-01-03 17:41:00|3972.3|3966.3|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|6
1735926070000|2025-01-03 17:41:10|3972.3|3966.3|3973.2|3967.2|3973.2|3967.2|3972.3|3966.3|7
1735926080000|2025-01-03 17:41:20|||||||||3
1735926090000|2025-01-03 17:41:30|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3
1735926100000|2025-01-03 17:41:40|3972.2|3966.2|3973.2|3967.2|3973.2|3967.2|3972.2|3966.2|26
1735926110000|2025-01-03 17:41:50|3974.2|3968.2|3974.2|3968.2|3975.2|3969.2|3974.2|3968.2|27
1735926120000|2025-01-03 17:42:00|3973.8|3967.8|3973.2|3967.2|3973.8|3967.8|3972.7|3966.7|6
1735926130000|2025-01-03 17:42:10|3972.8|3966.8|3979.2|3973.2|3979.7|3973.7|3972.8|3966.8|43
1735926160000|2025-01-03 17:42:40|3978.2|3972.2|3977.2|3971.2|3978.2|3972.2|3976.8|3970.8|3
1735926170000|2025-01-03 17:42:50|||||||||1
1735926180000|2025-01-03 17:43:00|3976.3|3970.3|3976.2|3970.2|3976.3|3970.3|3976.2|3970.2|3
1735926190000|2025-01-03 17:43:10|3976.7|3970.7|3977.1|3971.1|3977.1|3971.1|3976.2|3970.2|12
1735926200000|2025-01-03 17:43:20|3976.7|3970.7|3975.2|3969.2|3976.7|3970.7|3975.2|3969.2|7
1735926210000|2025-01-03 17:43:30|3975.7|3969.7|3976.2|3970.2|3976.2|3970.2|3975.3|3969.3|2
1735926220000|2025-01-03 17:43:40|3977.2|3971.2|3977.7|3971.7|3978.2|3972.2|3977.2|3971.2|16
1735926230000|2025-01-03 17:43:50|3978.2|3972.2|3977.7|3971.7|3978.2|3972.2|3977.7|3971.7|2
1735926240000|2025-01-03 17:44:00|3977.3|3971.3|3977.2|3971.2|3977.8|3971.8|3977.2|3971.2|11
1735926250000|2025-01-03 17:44:10|||||||||6
1735926260000|2025-01-03 17:44:20|3976.2|3970.2|3975.7|3969.7|3976.2|3970.2|3975.2|3969.2|9
1735926270000|2025-01-03 17:44:30|3975.2|3969.2|3975.7|3969.7|3975.7|3969.7|3975.2|3969.2|2
1735926280000|2025-01-03 17:44:40|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|3975.2|3969.2|1
1735926290000|2025-01-03 17:44:50|3975.8|3969.8|3975.2|3969.2|3975.8|3969.8|3975.2|3969.2|11
1735926300000|2025-01-03 17:45:00|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|11
1735926310000|2025-01-03 17:45:10|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3
1735926320000|2025-01-03 17:45:20|3973.8|3967.8|3972.2|3966.2|3973.8|3967.8|3972.2|3966.2|6
1735926330000|2025-01-03 17:45:30|3972.3|3966.3|3973.3|3967.3|3973.3|3967.3|3972.2|3966.2|7
1735926340000|2025-01-03 17:45:40|3973.2|3967.2|3972.7|3966.7|3973.2|3967.2|3972.7|3966.7|4
1735926350000|2025-01-03 17:45:50|3972.3|3966.3|3973.2|3967.2|3973.2|3967.2|3972.2|3966.2|16
1735926360000|2025-01-03 17:46:00|3973.3|3967.3|3973.7|3967.7|3973.8|3967.8|3973.3|3967.3|10
1735926370000|2025-01-03 17:46:10|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|0
1735926380000|2025-01-03 17:46:20|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|2
1735926390000|2025-01-03 17:46:30|3975.2|3969.2|3974.2|3968.2|3975.2|3969.2|3974.2|3968.2|26
1735926400000|2025-01-03 17:46:40|||||||||1
1735926410000|2025-01-03 17:46:50|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|6
1735926420000|2025-01-03 17:47:00|3974.2|3968.2|3973.3|3967.3|3974.2|3968.2|3973.3|3967.3|6
1735926430000|2025-01-03 17:47:10|3974.2|3968.2|3974.3|3968.3|3974.3|3968.3|3974.2|3968.2|14
1735926450000|2025-01-03 17:47:30|||||||||1
1735926460000|2025-01-03 17:47:40|3973.8|3967.8|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|13
1735926470000|2025-01-03 17:47:50|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|6
1735926480000|2025-01-03 17:48:00|3973.4|3967.4|3973.3|3967.3|3973.4|3967.4|3973.3|3967.3|5
1735926490000|2025-01-03 17:48:10|3972.9|3966.9|3971.3|3965.3|3972.9|3966.9|3971.2|3965.2|32
1735926500000|2025-01-03 17:48:20|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|3971.3|3965.3|20
1735926510000|2025-01-03 17:48:30|3971.7|3965.7|3971.8|3965.8|3972.2|3966.2|3971.3|3965.3|8
1735926520000|2025-01-03 17:48:40|||||||||1
1735926530000|2025-01-03 17:48:50|3971.7|3965.7|3970.3|3964.3|3971.7|3965.7|3970.3|3964.3|15
1735926540000|2025-01-03 17:49:00|3970.2|3964.2|3970.2|3964.2|3970.3|3964.3|3970.2|3964.2|8
1735926560000|2025-01-03 17:49:20|||||||||11
1735926570000|2025-01-03 17:49:30|3969.8|3963.8|3969.8|3963.8|3970.2|3964.2|3969.4|3963.4|19
1735926580000|2025-01-03 17:49:40|3969.4|3963.4|3968.2|3962.2|3969.4|3963.4|3968.2|3962.2|22
1735926590000|2025-01-03 17:49:50|3967.3|3961.3|3966.9|3960.9|3967.3|3961.3|3966.8|3960.8|98
1735926600000|2025-01-03 17:50:00|3966.8|3960.8|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|22
1735926610000|2025-01-03 17:50:10|3965.3|3959.3|3966.2|3960.2|3966.2|3960.2|3965.3|3959.3|64
1735926620000|2025-01-03 17:50:20|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|15
1735926630000|2025-01-03 17:50:30|3965.8|3959.8|3965.2|3959.2|3965.8|3959.8|3965.2|3959.2|5
1735926640000|2025-01-03 17:50:40|3965.8|3959.8|3965.3|3959.3|3966.2|3960.2|3965.3|3959.3|12
1735926650000|2025-01-03 17:50:50|||||||||2
1735926660000|2025-01-03 17:51:00|3965.2|3959.2|3966.3|3960.3|3967.2|3961.2|3965.2|3959.2|23
1735926670000|2025-01-03 17:51:10|||||||||1
1735926680000|2025-01-03 17:51:20|3966.2|3960.2|3966.2|3960.2|3966.3|3960.3|3966.2|3960.2|1
1735926690000|2025-01-03 17:51:30|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.2|3960.2|14
1735926700000|2025-01-03 17:51:40|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.3|3960.3|12
1735926710000|2025-01-03 17:51:50|3966.4|3960.4|3965.8|3959.8|3966.4|3960.4|3965.8|3959.8|19
1735926720000|2025-01-03 17:52:00|3966.2|3960.2|3965.3|3959.3|3966.2|3960.2|3965.3|3959.3|3
1735926730000|2025-01-03 17:52:10|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|14
1735926740000|2025-01-03 17:52:20|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|1
1735926750000|2025-01-03 17:52:30|||||||||3
1735926760000|2025-01-03 17:52:40|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|25
1735926770000|2025-01-03 17:52:50|3965.8|3959.8|3966.3|3960.3|3966.3|3960.3|3965.3|3959.3|15
1735926780000|2025-01-03 17:53:00|||||||||21
1735926790000|2025-01-03 17:53:10|3966.4|3960.4|3966.3|3960.3|3966.4|3960.4|3966.3|3960.3|8
1735926800000|2025-01-03 17:53:20|3966.8|3960.8|3966.3|3960.3|3966.8|3960.8|3966.2|3960.2|5
1735926810000|2025-01-03 17:53:30|3966.8|3960.8|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|66
1735926830000|2025-01-03 17:53:50|||||||||6
1735926840000|2025-01-03 17:54:00|3967.2|3961.2|3966.3|3960.3|3967.2|3961.2|3966.2|3960.2|29
1735926860000|2025-01-03 17:54:20|||||||||2
1735926870000|2025-01-03 17:54:30|3965.3|3959.3|3966.3|3960.3|3966.3|3960.3|3965.3|3959.3|2
1735926880000|2025-01-03 17:54:40|3965.8|3959.8|3965.3|3959.3|3965.8|3959.8|3965.3|3959.3|6
1735926890000|2025-01-03 17:54:50|3965.8|3959.8|3965.3|3959.3|3965.8|3959.8|3964.8|3958.8|42
1735926900000|2025-01-03 17:55:00|3965.8|3959.8|3966.3|3960.3|3966.3|3960.3|3965.3|3959.3|11
1735926910000|2025-01-03 17:55:10|||||||||1
1735926920000|2025-01-03 17:55:20|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|3964.3|3958.3|25
1735926930000|2025-01-03 17:55:30|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|21
1735926940000|2025-01-03 17:55:40|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|12
1735926950000|2025-01-03 17:55:50|3966.3|3960.3|3964.3|3958.3|3966.3|3960.3|3964.3|3958.3|67
1735926960000|2025-01-03 17:56:00|3964.4|3958.4|3966.3|3960.3|3966.9|3960.9|3964.4|3958.4|58
1735926970000|2025-01-03 17:56:10|3966.4|3960.4|3966.8|3960.8|3966.8|3960.8|3966.4|3960.4|8
1735926980000|2025-01-03 17:56:20|3967.3|3961.3|3966.8|3960.8|3967.3|3961.3|3966.3|3960.3|15
1735926990000|2025-01-03 17:56:30|3967.3|3961.3|3966.8|3960.8|3967.3|3961.3|3966.8|3960.8|3
1735927000000|2025-01-03 17:56:40|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1735927010000|2025-01-03 17:56:50|||||||||15
1735927020000|2025-01-03 17:57:00|3965.3|3959.3|3965.3|3959.3|3965.8|3959.8|3965.3|3959.3|8
1735927030000|2025-01-03 17:57:10|3965.8|3959.8|3965.3|3959.3|3965.8|3959.8|3965.3|3959.3|6
1735927040000|2025-01-03 17:57:20|3966.8|3960.8|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|5
1735927050000|2025-01-03 17:57:30|3965.3|3959.3|3965.8|3959.8|3965.8|3959.8|3965.3|3959.3|3
1735927060000|2025-01-03 17:57:40|3965.4|3959.4|3966.3|3960.3|3966.3|3960.3|3965.3|3959.3|2
1735927070000|2025-01-03 17:57:50|3965.8|3959.8|3966.3|3960.3|3966.3|3960.3|3965.4|3959.4|5
1735927080000|2025-01-03 17:58:00|||||||||3
1735927090000|2025-01-03 17:58:10|||||||||2
1735927100000|2025-01-03 17:58:20|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|5
1735927110000|2025-01-03 17:58:30|3966.4|3960.4|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|6
1735927120000|2025-01-03 17:58:40|||||||||5
1735927130000|2025-01-03 17:58:50|3965.8|3959.8|3965.3|3959.3|3965.8|3959.8|3965.3|3959.3|8
1735927140000|2025-01-03 17:59:00|||||||||8
1735927150000|2025-01-03 17:59:10|3965.4|3959.4|3965.8|3959.8|3965.8|3959.8|3965.3|3959.3|15
1735927160000|2025-01-03 17:59:20|3966.3|3960.3|3965.8|3959.8|3966.3|3960.3|3965.3|3959.3|8
1735927170000|2025-01-03 17:59:30|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3965.8|3959.8|2
1735927180000|2025-01-03 17:59:40|||||||||2
1735927190000|2025-01-03 17:59:50|3965.8|3959.8|3965.3|3959.3|3966.3|3960.3|3965.3|3959.3|12
1735927200000|2025-01-03 18:00:00|3966.3|3960.3|3965.8|3959.8|3966.3|3960.3|3965.3|3959.3|30
1735927210000|2025-01-03 18:00:10|3965.4|3959.4|3966.3|3960.3|3966.3|3960.3|3965.4|3959.4|1
1735927220000|2025-01-03 18:00:20|3968.8|3962.8|3973.8|3967.8|3973.8|3967.8|3968.8|3962.8|128
1735927230000|2025-01-03 18:00:30|3973.3|3967.3|3974.3|3968.3|3974.3|3968.3|3973.3|3967.3|11
1735927240000|2025-01-03 18:00:40|3975.3|3969.3|3981.8|3975.8|3981.8|3975.8|3975.3|3969.3|53
1735927250000|2025-01-03 18:00:50|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.3|3975.3|20
1735927260000|2025-01-03 18:01:00|3981.3|3975.3|3979.8|3973.8|3981.3|3975.3|3979.3|3973.3|31
1735927270000|2025-01-03 18:01:10|3980.3|3974.3|3979.7|3973.7|3980.7|3974.7|3979.7|3973.7|23
1735927280000|2025-01-03 18:01:20|3979.3|3973.3|3980.3|3974.3|3980.3|3974.3|3979.3|3973.3|6
1735927290000|2025-01-03 18:01:30|3979.7|3973.7|3978.8|3972.8|3979.8|3973.8|3978.3|3972.3|23
1735927300000|2025-01-03 18:01:40|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|1
1735927310000|2025-01-03 18:01:50|3978.8|3972.8|3979.3|3973.3|3979.3|3973.3|3978.8|3972.8|17
1735927320000|2025-01-03 18:02:00|3979.8|3973.8|3979.8|3973.8|3981.2|3975.2|3979.8|3973.8|21
1735927330000|2025-01-03 18:02:10|3979.4|3973.4|3979.8|3973.8|3980.3|3974.3|3979.3|3973.3|5
1735927340000|2025-01-03 18:02:20|3979.4|3973.4|3980.3|3974.3|3980.3|3974.3|3979.4|3973.4|8
1735927350000|2025-01-03 18:02:30|3981.2|3975.2|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|11
1735927360000|2025-01-03 18:02:40|3980.4|3974.4|3980.3|3974.3|3981.3|3975.3|3980.3|3974.3|4
1735927370000|2025-01-03 18:02:50|3980.2|3974.2|3981.3|3975.3|3981.3|3975.3|3980.2|3974.2|2
1735927380000|2025-01-03 18:03:00|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|13
1735927390000|2025-01-03 18:03:10|||||||||24
1735927400000|2025-01-03 18:03:20|3982.2|3976.2|3982.3|3976.3|3982.3|3976.3|3981.3|3975.3|33
1735927410000|2025-01-03 18:03:30|3981.8|3975.8|3981.7|3975.7|3981.8|3975.8|3981.3|3975.3|11
1735927420000|2025-01-03 18:03:40|3981.3|3975.3|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|11
1735927430000|2025-01-03 18:03:50|||||||||7
1735927440000|2025-01-03 18:04:00|3983.3|3977.3|3983.3|3977.3|3983.8|3977.8|3982.8|3976.8|49
1735927450000|2025-01-03 18:04:10|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|5
1735927460000|2025-01-03 18:04:20|3982.8|3976.8|3982.3|3976.3|3982.8|3976.8|3982.3|3976.3|4
1735927470000|2025-01-03 18:04:30|3981.8|3975.8|3983.3|3977.3|3983.3|3977.3|3981.8|3975.8|15
1735927480000|2025-01-03 18:04:40|3984.3|3978.3|3985.3|3979.3|3985.3|3979.3|3984.3|3978.3|25
1735927490000|2025-01-03 18:04:50|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|8
1735927500000|2025-01-03 18:05:00|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|9
1735927510000|2025-01-03 18:05:10|3981.8|3975.8|3979.3|3973.3|3981.8|3975.8|3979.3|3973.3|20
1735927520000|2025-01-03 18:05:20|3979.8|3973.8|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|2
1735927530000|2025-01-03 18:05:30|3979.8|3973.8|3980.3|3974.3|3981.3|3975.3|3979.8|3973.8|15
1735927540000|2025-01-03 18:05:40|3979.8|3973.8|3979.8|3973.8|3980.3|3974.3|3979.3|3973.3|12
1735927550000|2025-01-03 18:05:50|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3
1735927560000|2025-01-03 18:06:00|3980.3|3974.3|3978.3|3972.3|3980.3|3974.3|3978.3|3972.3|30
1735927570000|2025-01-03 18:06:10|3979.3|3973.3|3980.3|3974.3|3980.3|3974.3|3978.8|3972.8|25
1735927580000|2025-01-03 18:06:20|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|1
1735927590000|2025-01-03 18:06:30|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|1
1735927610000|2025-01-03 18:06:50|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3979.8|3973.8|14
1735927620000|2025-01-03 18:07:00|3979.4|3973.4|3978.3|3972.3|3979.4|3973.4|3978.3|3972.3|18
1735927650000|2025-01-03 18:07:30|||||||||6
1735927670000|2025-01-03 18:07:50|3978.2|3972.2|3978.2|3972.2|3978.3|3972.3|3978.2|3972.2|37
1735927680000|2025-01-03 18:08:00|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.7|3971.7|17
1735927690000|2025-01-03 18:08:10|3977.7|3971.7|3977.8|3971.8|3977.8|3971.8|3977.7|3971.7|0
1735927700000|2025-01-03 18:08:20|3977.3|3971.3|3978.3|3972.3|3978.3|3972.3|3977.3|3971.3|25
1735927710000|2025-01-03 18:08:30|3978.2|3972.2|3979.8|3973.8|3979.8|3973.8|3978.2|3972.2|49
1735927720000|2025-01-03 18:08:40|3979.4|3973.4|3981.3|3975.3|3981.3|3975.3|3979.4|3973.4|10
1735927730000|2025-01-03 18:08:50|3981.8|3975.8|3982.3|3976.3|3982.3|3976.3|3981.3|3975.3|8
1735927740000|2025-01-03 18:09:00|3982.8|3976.8|3983.2|3977.2|3983.2|3977.2|3982.3|3976.3|15
1735927750000|2025-01-03 18:09:10|3983.8|3977.8|3984.3|3978.3|3984.7|3978.7|3983.8|3977.8|4
1735927760000|2025-01-03 18:09:20|3984.7|3978.7|3985.2|3979.2|3985.3|3979.3|3984.3|3978.3|5
1735927770000|2025-01-03 18:09:30|3985.3|3979.3|3984.3|3978.3|3985.3|3979.3|3984.3|3978.3|14
1735927780000|2025-01-03 18:09:40|||||||||2
1735927790000|2025-01-03 18:09:50|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.2|3977.2|4
1735927800000|2025-01-03 18:10:00|3983.2|3977.2|3983.2|3977.2|3983.3|3977.3|3982.3|3976.3|4
1735927810000|2025-01-03 18:10:10|3983.3|3977.3|3983.2|3977.2|3983.3|3977.3|3983.2|3977.2|0
1735927820000|2025-01-03 18:10:20|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.3|3976.3|15
1735927830000|2025-01-03 18:10:30|3983.1|3977.1|3981.8|3975.8|3983.3|3977.3|3981.8|3975.8|16
1735927840000|2025-01-03 18:10:40|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|2
1735927860000|2025-01-03 18:11:00|3984|3978|3984.8|3978.8|3985.2|3979.2|3984|3978|120
1735927870000|2025-01-03 18:11:10|3984.7|3978.7|3985.2|3979.2|3985.2|3979.2|3984.3|3978.3|5
1735927880000|2025-01-03 18:11:20|3984.8|3978.8|3984.3|3978.3|3984.8|3978.8|3984.2|3978.2|8
1735927890000|2025-01-03 18:11:30|3984.2|3978.2|3984.2|3978.2|3984.3|3978.3|3984.2|3978.2|1
1735927900000|2025-01-03 18:11:40|3984.3|3978.3|3983.3|3977.3|3984.3|3978.3|3983.3|3977.3|11
1735927910000|2025-01-03 18:11:50|3983.2|3977.2|3983.3|3977.3|3983.3|3977.3|3982.3|3976.3|7
1735927920000|2025-01-03 18:12:00|3983.2|3977.2|3983.2|3977.2|3983.3|3977.3|3983.2|3977.2|1
1735927930000|2025-01-03 18:12:10|3983.3|3977.3|3983.2|3977.2|3983.3|3977.3|3982.3|3976.3|17
1735927940000|2025-01-03 18:12:20|3983.7|3977.7|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|1
1735927950000|2025-01-03 18:12:30|3984.2|3978.2|3983.3|3977.3|3984.2|3978.2|3983.3|3977.3|9
1735927960000|2025-01-03 18:12:40|||||||||1
1735927980000|2025-01-03 18:13:00|3984.2|3978.2|3984.3|3978.3|3985.2|3979.2|3984.2|3978.2|27
1735927990000|2025-01-03 18:13:10|3984.2|3978.2|3985.2|3979.2|3985.2|3979.2|3984.2|3978.2|4
1735928010000|2025-01-03 18:13:30|3986.2|3980.2|3989.7|3983.7|3989.7|3983.7|3986.2|3980.2|46
1735928020000|2025-01-03 18:13:40|3989.3|3983.3|3989.2|3983.2|3989.3|3983.3|3988.3|3982.3|7
1735928030000|2025-01-03 18:13:50|3989.7|3983.7|3989.3|3983.3|3990.2|3984.2|3989.3|3983.3|8
1735928040000|2025-01-03 18:14:00|3988.3|3982.3|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|21
1735928050000|2025-01-03 18:14:10|3988.6|3982.6|3988.7|3982.7|3988.7|3982.7|3988.6|3982.6|3
1735928060000|2025-01-03 18:14:20|3988.3|3982.3|3989.2|3983.2|3989.2|3983.2|3988.2|3982.2|55
1735928070000|2025-01-03 18:14:30|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|12
1735928080000|2025-01-03 18:14:40|3990.3|3984.3|3990.2|3984.2|3990.3|3984.3|3989.3|3983.3|2
1735928090000|2025-01-03 18:14:50|3990.3|3984.3|3990.2|3984.2|3990.3|3984.3|3989.3|3983.3|10
1735928100000|2025-01-03 18:15:00|3990.3|3984.3|3990.2|3984.2|3990.3|3984.3|3990.2|3984.2|3
1735928110000|2025-01-03 18:15:10|3990.7|3984.7|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|10
1735928120000|2025-01-03 18:15:20|3994.3|3988.3|3992.3|3986.3|3994.3|3988.3|3992.3|3986.3|48
1735928130000|2025-01-03 18:15:30|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|15
1735928140000|2025-01-03 18:15:40|3990.3|3984.3|3990.3|3984.3|3990.8|3984.8|3989.8|3983.8|28
1735928150000|2025-01-03 18:15:50|3991.2|3985.2|3990.3|3984.3|3991.3|3985.3|3990.3|3984.3|69
1735928160000|2025-01-03 18:16:00|3989.8|3983.8|3990.2|3984.2|3990.3|3984.3|3989.8|3983.8|20
1735928170000|2025-01-03 18:16:10|3990.3|3984.3|3990.2|3984.2|3990.3|3984.3|3989.4|3983.4|26
1735928180000|2025-01-03 18:16:20|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|10
1735928190000|2025-01-03 18:16:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|31
1735928200000|2025-01-03 18:16:40|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|7
1735928230000|2025-01-03 18:17:10|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|9
1735928240000|2025-01-03 18:17:20|3990.7|3984.7|3990.2|3984.2|3990.7|3984.7|3990.2|3984.2|0
1735928250000|2025-01-03 18:17:30|3990.3|3984.3|3991.2|3985.2|3991.3|3985.3|3990.3|3984.3|7
1735928260000|2025-01-03 18:17:40|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.2|3985.2|3
1735928270000|2025-01-03 18:17:50|3991.2|3985.2|3991.3|3985.3|3991.3|3985.3|3990.3|3984.3|10
1735928280000|2025-01-03 18:18:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|1
1735928290000|2025-01-03 18:18:10|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1735928300000|2025-01-03 18:18:20|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3990.3|3984.3|111
1735928310000|2025-01-03 18:18:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|18
1735928320000|2025-01-03 18:18:40|3991.8|3985.8|3992.3|3986.3|3992.3|3986.3|3991.8|3985.8|7
1735928330000|2025-01-03 18:18:50|3992.2|3986.2|3992.3|3986.3|3992.3|3986.3|3992.2|3986.2|0
1735928340000|2025-01-03 18:19:00|3992.2|3986.2|3991.3|3985.3|3992.3|3986.3|3991.3|3985.3|4
1735928360000|2025-01-03 18:19:20|3991.2|3985.2|3991.3|3985.3|3991.3|3985.3|3991.2|3985.2|0
1735928370000|2025-01-03 18:19:30|3990.8|3984.8|3990.2|3984.2|3990.8|3984.8|3990.2|3984.2|11
1735928380000|2025-01-03 18:19:40|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|4
1735928390000|2025-01-03 18:19:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|2
1735928400000|2025-01-03 18:20:00|3990.3|3984.3|3991.3|3985.3|3991.8|3985.8|3990.3|3984.3|19
1735928410000|2025-01-03 18:20:10|3992.3|3986.3|3992.2|3986.2|3992.3|3986.3|3992.2|3986.2|24
1735928420000|2025-01-03 18:20:20|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3
1735928430000|2025-01-03 18:20:30|3993.7|3987.7|3993.3|3987.3|3993.7|3987.7|3993.3|3987.3|63
1735928440000|2025-01-03 18:20:40|3993.2|3987.2|3992.3|3986.3|3993.2|3987.2|3992.3|3986.3|1
1735928450000|2025-01-03 18:20:50|3992.2|3986.2|3992.2|3986.2|3992.3|3986.3|3992.2|3986.2|6
1735928460000|2025-01-03 18:21:00|3991.2|3985.2|3990.3|3984.3|3991.2|3985.2|3990.3|3984.3|12
1735928480000|2025-01-03 18:21:20|3991.3|3985.3|3992.7|3986.7|3993.1|3987.1|3991.3|3985.3|38
1735928490000|2025-01-03 18:21:30|3992.8|3986.8|3993.2|3987.2|3993.2|3987.2|3992.3|3986.3|3
1735928500000|2025-01-03 18:21:40|||||||||3
1735928510000|2025-01-03 18:21:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|6
1735928520000|2025-01-03 18:22:00|3994.2|3988.2|3994.3|3988.3|3994.3|3988.3|3994.2|3988.2|8
1735928530000|2025-01-03 18:22:10|3993.7|3987.7|3994.3|3988.3|3994.7|3988.7|3993.7|3987.7|7
1735928550000|2025-01-03 18:22:30|3994.2|3988.2|3995.3|3989.3|3995.7|3989.7|3994.2|3988.2|3
1735928560000|2025-01-03 18:22:40|3995.8|3989.8|3996.2|3990.2|3996.2|3990.2|3995.3|3989.3|120
1735928570000|2025-01-03 18:22:50|3996.7|3990.7|3996.3|3990.3|3997.2|3991.2|3996.2|3990.2|5
1735928580000|2025-01-03 18:23:00|3996.2|3990.2|3996.3|3990.3|3996.3|3990.3|3996.2|3990.2|0
1735928590000|2025-01-03 18:23:10|3996.2|3990.2|3995.2|3989.2|3996.2|3990.2|3994.3|3988.3|14
1735928600000|2025-01-03 18:23:20|3997.3|3991.3|3999.7|3993.7|4000.2|3994.2|3997.3|3991.3|14
1735928610000|2025-01-03 18:23:30|4000.7|3994.7|4001.8|3995.8|4001.8|3995.8|4000.7|3994.7|48
1735928620000|2025-01-03 18:23:40|4001.3|3995.3|4001.3|3995.3|4001.7|3995.7|4001.2|3995.2|21
1735928630000|2025-01-03 18:23:50|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|4
1735928640000|2025-01-03 18:24:00|4001.2|3995.2|4000.3|3994.3|4001.2|3995.2|4000.2|3994.2|11
1735928650000|2025-01-03 18:24:10|3999.3|3993.3|4001.2|3995.2|4001.2|3995.2|3999.3|3993.3|19
1735928660000|2025-01-03 18:24:20|4000.3|3994.3|4001.2|3995.2|4001.2|3995.2|3999.8|3993.8|13
1735928670000|2025-01-03 18:24:30|4001.7|3995.7|4002.2|3996.2|4002.2|3996.2|4001.7|3995.7|9
1735928680000|2025-01-03 18:24:40|4002.3|3996.3|3999.3|3993.3|4002.3|3996.3|3999.3|3993.3|10
1735928690000|2025-01-03 18:24:50|||||||||2
1735928700000|2025-01-03 18:25:00|3999.2|3993.2|4000.3|3994.3|4000.3|3994.3|3999.2|3993.2|34
1735928710000|2025-01-03 18:25:10|4000.2|3994.2|4000.3|3994.3|4000.3|3994.3|4000.2|3994.2|2
1735928720000|2025-01-03 18:25:20|4001.7|3995.7|4002.2|3996.2|4002.3|3996.3|4001.7|3995.7|12
1735928730000|2025-01-03 18:25:30|4002.3|3996.3|4001.3|3995.3|4002.3|3996.3|4001.3|3995.3|18
1735928740000|2025-01-03 18:25:40|4001.2|3995.2|4001.3|3995.3|4001.8|3995.8|4001.2|3995.2|2
1735928750000|2025-01-03 18:25:50|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1735928760000|2025-01-03 18:26:00|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|1
1735928770000|2025-01-03 18:26:10|4001.3|3995.3|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|0
1735928780000|2025-01-03 18:26:20|4001.3|3995.3|4000.3|3994.3|4001.3|3995.3|4000.2|3994.2|12
1735928790000|2025-01-03 18:26:30|4000.2|3994.2|3999.7|3993.7|4000.3|3994.3|3999.7|3993.7|6
1735928800000|2025-01-03 18:26:40|3999.3|3993.3|4000.2|3994.2|4000.3|3994.3|3999.3|3993.3|2
1735928810000|2025-01-03 18:26:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1735928820000|2025-01-03 18:27:00|4000.2|3994.2|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|34
1735928830000|2025-01-03 18:27:10|4001.3|3995.3|4001.3|3995.3|4002.3|3996.3|4001.3|3995.3|7
1735928840000|2025-01-03 18:27:20|4001.4|3995.4|4002.3|3996.3|4002.3|3996.3|4001.4|3995.4|2
1735928860000|2025-01-03 18:27:40|4004.2|3998.2|4004.3|3998.3|4004.3|3998.3|4004.2|3998.2|11
1735928870000|2025-01-03 18:27:50|4004.2|3998.2|4003.3|3997.3|4004.2|3998.2|4003.3|3997.3|3
1735928880000|2025-01-03 18:28:00|4003.7|3997.7|4005.3|3999.3|4005.3|3999.3|4003.7|3997.7|16
1735928890000|2025-01-03 18:28:10|||||||||2
1735928900000|2025-01-03 18:28:20|4004.8|3998.8|4004.3|3998.3|4006.2|4000.2|4004.3|3998.3|34
1735928910000|2025-01-03 18:28:30|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|8
1735928920000|2025-01-03 18:28:40|4002.3|3996.3|4001.2|3995.2|4002.3|3996.3|4001.2|3995.2|7
1735928940000|2025-01-03 18:29:00|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|5
1735928950000|2025-01-03 18:29:10|4001.2|3995.2|4001.2|3995.2|4001.3|3995.3|4001.2|3995.2|0
1735928960000|2025-01-03 18:29:20|4001.3|3995.3|4002.2|3996.2|4002.2|3996.2|4001.3|3995.3|5
1735928970000|2025-01-03 18:29:30|4002.3|3996.3|4000.3|3994.3|4002.3|3996.3|4000.3|3994.3|7
1735928980000|2025-01-03 18:29:40|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3998.3|3992.3|11
1735928990000|2025-01-03 18:29:50|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3998.3|3992.3|3
1735929000000|2025-01-03 18:30:00|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|8
1735929010000|2025-01-03 18:30:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|2
1735929020000|2025-01-03 18:30:20|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|2
1735929030000|2025-01-03 18:30:30|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|11
1735929040000|2025-01-03 18:30:40|3997.2|3991.2|3996.3|3990.3|3997.2|3991.2|3996.3|3990.3|16
1735929050000|2025-01-03 18:30:50|||||||||2
1735929060000|2025-01-03 18:31:00|||||||||1
1735929070000|2025-01-03 18:31:10|||||||||2
1735929090000|2025-01-03 18:31:30|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|4
1735929100000|2025-01-03 18:31:40|3998.2|3992.2|3998.3|3992.3|3998.3|3992.3|3996.8|3990.8|16
1735929110000|2025-01-03 18:31:50|3999.3|3993.3|3998.8|3992.8|3999.3|3993.3|3998.8|3992.8|14
1735929120000|2025-01-03 18:32:00|3999.3|3993.3|3998.3|3992.3|3999.3|3993.3|3998.3|3992.3|9
1735929130000|2025-01-03 18:32:10|3998.2|3992.2|3997.8|3991.8|3998.2|3992.2|3997.3|3991.3|3
1735929140000|2025-01-03 18:32:20|3998.3|3992.3|3997.3|3991.3|3998.3|3992.3|3997.3|3991.3|1
1735929150000|2025-01-03 18:32:30|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.8|3990.8|5
1735929160000|2025-01-03 18:32:40|3995.3|3989.3|3995.8|3989.8|3996.3|3990.3|3995.3|3989.3|13
1735929170000|2025-01-03 18:32:50|3996.2|3990.2|3996.8|3990.8|3996.8|3990.8|3996.2|3990.2|5
1735929180000|2025-01-03 18:33:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3995.3|3989.3|22
1735929190000|2025-01-03 18:33:10|||||||||5
1735929200000|2025-01-03 18:33:20|3997.3|3991.3|3995.3|3989.3|3997.3|3991.3|3995.3|3989.3|31
1735929210000|2025-01-03 18:33:30|3995.4|3989.4|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|18
1735929220000|2025-01-03 18:33:40|3996.2|3990.2|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|53
1735929230000|2025-01-03 18:33:50|3994.2|3988.2|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|14
1735929240000|2025-01-03 18:34:00|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|12
1735929250000|2025-01-03 18:34:10|3994.2|3988.2|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|5
1735929260000|2025-01-03 18:34:20|3994.7|3988.7|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|1
1735929280000|2025-01-03 18:34:40|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|1
1735929300000|2025-01-03 18:35:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|10
1735929310000|2025-01-03 18:35:10|3996.3|3990.3|3997.2|3991.2|3997.2|3991.2|3996.3|3990.3|4
1735929320000|2025-01-03 18:35:20|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1735929330000|2025-01-03 18:35:30|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|12
1735929340000|2025-01-03 18:35:40|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|1
1735929350000|2025-01-03 18:35:50|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3995.7|3989.7|11
1735929360000|2025-01-03 18:36:00|3996.6|3990.6|3997.2|3991.2|3997.2|3991.2|3996.6|3990.6|10
1735929370000|2025-01-03 18:36:10|3996.7|3990.7|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|11
1735929390000|2025-01-03 18:36:30|||||||||1
1735929410000|2025-01-03 18:36:50|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|4
1735929420000|2025-01-03 18:37:00|3996.2|3990.2|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|10
1735929430000|2025-01-03 18:37:10|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|6
1735929450000|2025-01-03 18:37:30|||||||||4
1735929460000|2025-01-03 18:37:40|||||||||17
1735929480000|2025-01-03 18:38:00|||||||||7
1735929510000|2025-01-03 18:38:30|3996.7|3990.7|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|8
1735929520000|2025-01-03 18:38:40|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|5
1735929540000|2025-01-03 18:39:00|||||||||4
1735929550000|2025-01-03 18:39:10|||||||||41
1735929580000|2025-01-03 18:39:40|||||||||6
1735929600000|2025-01-03 18:40:00|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|5
1735929620000|2025-01-03 18:40:20|3996.8|3990.8|3996.7|3990.7|3996.8|3990.8|3996.7|3990.7|10
1735929630000|2025-01-03 18:40:30|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1735929640000|2025-01-03 18:40:40|3996.7|3990.7|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|30
1735929650000|2025-01-03 18:40:50|3997.2|3991.2|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|23
1735929660000|2025-01-03 18:41:00|3996.7|3990.7|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|10
1735929680000|2025-01-03 18:41:20|||||||||1
1735929690000|2025-01-03 18:41:30|3994.2|3988.2|3994.7|3988.7|3995.2|3989.2|3994.2|3988.2|11
1735929700000|2025-01-03 18:41:40|||||||||16
1735929710000|2025-01-03 18:41:50|3994.2|3988.2|3993.2|3987.2|3994.2|3988.2|3993.2|3987.2|4
1735929720000|2025-01-03 18:42:00|3993.7|3987.7|3994.2|3988.2|3994.2|3988.2|3993.3|3987.3|7
1735929730000|2025-01-03 18:42:10|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|19
1735929740000|2025-01-03 18:42:20|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|6
1735929750000|2025-01-03 18:42:30|||||||||1
1735929760000|2025-01-03 18:42:40|||||||||2
1735929770000|2025-01-03 18:42:50|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|14
1735929780000|2025-01-03 18:43:00|||||||||2
1735929790000|2025-01-03 18:43:10|3994.2|3988.2|3993.2|3987.2|3994.2|3988.2|3993.2|3987.2|2
1735929800000|2025-01-03 18:43:20|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|4
1735929840000|2025-01-03 18:44:00|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|3
1735929850000|2025-01-03 18:44:10|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|42
1735929860000|2025-01-03 18:44:20|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|5
1735929870000|2025-01-03 18:44:30|3991.3|3985.3|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|4
1735929880000|2025-01-03 18:44:40|3991.3|3985.3|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|4
1735929890000|2025-01-03 18:44:50|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|11
1735929900000|2025-01-03 18:45:00|||||||||11
1735929910000|2025-01-03 18:45:10|||||||||3
1735929920000|2025-01-03 18:45:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|6
1735929940000|2025-01-03 18:45:40|||||||||3
1735929960000|2025-01-03 18:46:00|||||||||1
1735929970000|2025-01-03 18:46:10|||||||||1
1735929980000|2025-01-03 18:46:20|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|26
1735929990000|2025-01-03 18:46:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|2
1735930000000|2025-01-03 18:46:40|3992.7|3986.7|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|29
1735930010000|2025-01-03 18:46:50|3992.7|3986.7|3992.2|3986.2|3992.7|3986.7|3992.2|3986.2|15
1735930020000|2025-01-03 18:47:00|3994|3988|3996.7|3990.7|3996.7|3990.7|3994|3988|131
1735930030000|2025-01-03 18:47:10|3996.2|3990.2|3997.1|3991.1|3997.1|3991.1|3996.2|3990.2|5
1735930040000|2025-01-03 18:47:20|3997.2|3991.2|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|4
1735930050000|2025-01-03 18:47:30|3996.7|3990.7|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|2
1735930060000|2025-01-03 18:47:40|3996.3|3990.3|3996.7|3990.7|3996.7|3990.7|3996.3|3990.3|16
1735930070000|2025-01-03 18:47:50|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.2|3990.2|4
1735930080000|2025-01-03 18:48:00|3996.2|3990.2|3995.2|3989.2|3996.7|3990.7|3995.2|3989.2|16
1735930090000|2025-01-03 18:48:10|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3
1735930110000|2025-01-03 18:48:30|3994.3|3988.3|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|4
1735930120000|2025-01-03 18:48:40|3994.2|3988.2|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|5
1735930130000|2025-01-03 18:48:50|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3993.7|3987.7|4
1735930140000|2025-01-03 18:49:00|3994.7|3988.7|3996.2|3990.2|3996.2|3990.2|3994.7|3988.7|7
1735930150000|2025-01-03 18:49:10|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.2|3989.2|4
1735930160000|2025-01-03 18:49:20|||||||||1
1735930180000|2025-01-03 18:49:40|3995.7|3989.7|3995.7|3989.7|3996.2|3990.2|3995.2|3989.2|14
1735930190000|2025-01-03 18:49:50|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|6
1735930200000|2025-01-03 18:50:00|3996.2|3990.2|3996.2|3990.2|3997.2|3991.2|3995.4|3989.4|41
1735930210000|2025-01-03 18:50:10|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3995.2|3989.2|20
1735930220000|2025-01-03 18:50:20|3997.2|3991.2|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|8
1735930240000|2025-01-03 18:50:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|13
1735930250000|2025-01-03 18:50:50|3998.3|3992.3|3998.2|3992.2|3998.3|3992.3|3998.2|3992.2|30
1735930260000|2025-01-03 18:51:00|3997.7|3991.7|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|7
1735930270000|2025-01-03 18:51:10|||||||||4
1735930280000|2025-01-03 18:51:20|||||||||1
1735930290000|2025-01-03 18:51:30|||||||||1
1735930320000|2025-01-03 18:52:00|3996.2|3990.2|3996.7|3990.7|3996.7|3990.7|3995.2|3989.2|36
1735930330000|2025-01-03 18:52:10|3996.3|3990.3|3997.2|3991.2|3997.2|3991.2|3996.2|3990.2|2
1735930340000|2025-01-03 18:52:20|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|5
1735930350000|2025-01-03 18:52:30|3996.2|3990.2|3996.7|3990.7|3996.7|3990.7|3996.2|3990.2|5
1735930360000|2025-01-03 18:52:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1735930370000|2025-01-03 18:52:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3
1735930380000|2025-01-03 18:53:00|3997.2|3991.2|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|4
1735930390000|2025-01-03 18:53:10|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|5
1735930400000|2025-01-03 18:53:20|3998.1|3992.1|3998.2|3992.2|3998.2|3992.2|3998.1|3992.1|0
1735930410000|2025-01-03 18:53:30|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|2
1735930420000|2025-01-03 18:53:40|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|5
1735930430000|2025-01-03 18:53:50|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|1
1735930440000|2025-01-03 18:54:00|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.2|3991.2|15
1735930450000|2025-01-03 18:54:10|3998.2|3992.2|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|9
1735930460000|2025-01-03 18:54:20|3998.2|3992.2|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|2
1735930470000|2025-01-03 18:54:30|3999.1|3993.1|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|15
1735930480000|2025-01-03 18:54:40|3997.2|3991.2|3996.2|3990.2|3997.7|3991.7|3996.2|3990.2|15
1735930490000|2025-01-03 18:54:50|||||||||2
1735930500000|2025-01-03 18:55:00|3996.6|3990.6|3997.2|3991.2|3997.2|3991.2|3996.6|3990.6|4
1735930520000|2025-01-03 18:55:20|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1735930530000|2025-01-03 18:55:30|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3994.3|3988.3|12
1735930540000|2025-01-03 18:55:40|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|6
1735930550000|2025-01-03 18:55:50|3994.7|3988.7|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|2
1735930560000|2025-01-03 18:56:00|3994.1|3988.1|3993.2|3987.2|3994.1|3988.1|3993.2|3987.2|34
1735930570000|2025-01-03 18:56:10|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|9
1735930590000|2025-01-03 18:56:30|||||||||1
1735930610000|2025-01-03 18:56:50|||||||||8
1735930620000|2025-01-03 18:57:00|||||||||2
1735930630000|2025-01-03 18:57:10|3993.7|3987.7|3995.2|3989.2|3996.2|3990.2|3993.7|3987.7|15
1735930650000|2025-01-03 18:57:30|3997.2|3991.2|3998.2|3992.2|3998.7|3992.7|3997.2|3991.2|81
1735930660000|2025-01-03 18:57:40|||||||||1
1735930670000|2025-01-03 18:57:50|3998.6|3992.6|3998.2|3992.2|3998.6|3992.6|3998.2|3992.2|6
1735930680000|2025-01-03 18:58:00|3998.7|3992.7|3998.7|3992.7|3999.1|3993.1|3998.2|3992.2|13
1735930690000|2025-01-03 18:58:10|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|7
1735930700000|2025-01-03 18:58:20|3999.1|3993.1|3999.2|3993.2|3999.2|3993.2|3999.1|3993.1|3
1735930710000|2025-01-03 18:58:30|||||||||3
1735930720000|2025-01-03 18:58:40|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|24
1735930730000|2025-01-03 18:58:50|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|2
1735930740000|2025-01-03 18:59:00|3998.1|3992.1|3997.2|3991.2|3998.1|3992.1|3997.2|3991.2|3
1735930770000|2025-01-03 18:59:30|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|6
1735930780000|2025-01-03 18:59:40|3995.2|3989.2|3996.2|3990.2|3996.7|3990.7|3995.2|3989.2|24
1735930790000|2025-01-03 18:59:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|4
1735930800000|2025-01-03 19:00:00|3996.2|3990.2|3994.2|3988.2|3996.2|3990.2|3993.2|3987.2|18
1735930810000|2025-01-03 19:00:10|3994.7|3988.7|3994.2|3988.2|3995.2|3989.2|3994.2|3988.2|6
1735930820000|2025-01-03 19:00:20|3995.1|3989.1|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|15
1735930830000|2025-01-03 19:00:30|||||||||2
1735930840000|2025-01-03 19:00:40|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|5
1735930850000|2025-01-03 19:00:50|3995.7|3989.7|3996.2|3990.2|3996.2|3990.2|3995.7|3989.7|1
1735930860000|2025-01-03 19:01:00|||||||||2
1735930870000|2025-01-03 19:01:10|||||||||4
1735930880000|2025-01-03 19:01:20|||||||||1
1735930890000|2025-01-03 19:01:30|||||||||1
1735930900000|2025-01-03 19:01:40|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|93
1735930910000|2025-01-03 19:01:50|3996.2|3990.2|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|11
1735930920000|2025-01-03 19:02:00|3995.1|3989.1|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|7
1735930930000|2025-01-03 19:02:10|||||||||12
1735930940000|2025-01-03 19:02:20|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|5
1735930950000|2025-01-03 19:02:30|3996.1|3990.1|3995.2|3989.2|3996.1|3990.1|3995.2|3989.2|12
1735930960000|2025-01-03 19:02:40|||||||||11
1735930970000|2025-01-03 19:02:50|3994.7|3988.7|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|2
1735930980000|2025-01-03 19:03:00|3994.1|3988.1|3995.2|3989.2|3995.2|3989.2|3993.2|3987.2|25
1735930990000|2025-01-03 19:03:10|||||||||7
1735931000000|2025-01-03 19:03:20|||||||||2
1735931010000|2025-01-03 19:03:30|3995.1|3989.1|3995.2|3989.2|3995.2|3989.2|3995.1|3989.1|2
1735931020000|2025-01-03 19:03:40|||||||||4
1735931030000|2025-01-03 19:03:50|3995.1|3989.1|3993.7|3987.7|3995.1|3989.1|3993.7|3987.7|13
1735931040000|2025-01-03 19:04:00|3993.2|3987.2|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|10
1735931050000|2025-01-03 19:04:10|3994.7|3988.7|3995.1|3989.1|3995.1|3989.1|3994.7|3988.7|16
1735931060000|2025-01-03 19:04:20|3995.2|3989.2|3995.2|3989.2|3995.6|3989.6|3995.2|3989.2|10
1735931070000|2025-01-03 19:04:30|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|9
1735931080000|2025-01-03 19:04:40|3995.2|3989.2|3997.1|3991.1|3998.1|3992.1|3995.2|3989.2|107
1735931090000|2025-01-03 19:04:50|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|24
1735931100000|2025-01-03 19:05:00|3996.6|3990.6|3996.6|3990.6|3997.1|3991.1|3996.1|3990.1|43
1735931110000|2025-01-03 19:05:10|3997.1|3991.1|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|23
1735931120000|2025-01-03 19:05:20|3998.1|3992.1|3997.1|3991.1|3998.1|3992.1|3997.1|3991.1|12
1735931130000|2025-01-03 19:05:30|3998|3992|3999.1|3993.1|3999.1|3993.1|3998|3992|14
1735931140000|2025-01-03 19:05:40|||||||||3
1735931150000|2025-01-03 19:05:50|||||||||4
1735931160000|2025-01-03 19:06:00|||||||||6
1735931170000|2025-01-03 19:06:10|4000.1|3994.1|4000.1|3994.1|4000.2|3994.2|4000.1|3994.1|15
1735931180000|2025-01-03 19:06:20|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|17
1735931190000|2025-01-03 19:06:30|4000.6|3994.6|4001.1|3995.1|4001.1|3995.1|4000.1|3994.1|9
1735931200000|2025-01-03 19:06:40|4000.1|3994.1|4001.1|3995.1|4001.6|3995.6|4000.1|3994.1|27
1735931210000|2025-01-03 19:06:50|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|15
1735931220000|2025-01-03 19:07:00|4001.1|3995.1|4000.1|3994.1|4001.1|3995.1|4000.1|3994.1|5
1735931230000|2025-01-03 19:07:10|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|7
1735931240000|2025-01-03 19:07:20|4001.1|3995.1|4001.6|3995.6|4001.6|3995.6|4001.1|3995.1|1
1735931250000|2025-01-03 19:07:30|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4
1735931260000|2025-01-03 19:07:40|||||||||2
1735931270000|2025-01-03 19:07:50|4001.6|3995.6|4002.1|3996.1|4002.1|3996.1|4001.6|3995.6|5
1735931280000|2025-01-03 19:08:00|4002.6|3996.6|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|16
1735931290000|2025-01-03 19:08:10|4002|3996|4002.1|3996.1|4002.1|3996.1|4002|3996|17
1735931300000|2025-01-03 19:08:20|||||||||8
1735931310000|2025-01-03 19:08:30|4001.1|3995.1|4002.1|3996.1|4002.6|3996.6|4001.1|3995.1|14
1735931320000|2025-01-03 19:08:40|4002.6|3996.6|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|27
1735931340000|2025-01-03 19:09:00|||||||||13
1735931350000|2025-01-03 19:09:10|4001.6|3995.6|4001.1|3995.1|4001.6|3995.6|4001.1|3995.1|33
1735931360000|2025-01-03 19:09:20|||||||||2
1735931370000|2025-01-03 19:09:30|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|7
1735931390000|2025-01-03 19:09:50|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.1|3995.1|18
1735931400000|2025-01-03 19:10:00|4002.1|3996.1|4001.6|3995.6|4002.1|3996.1|4001.1|3995.1|13
1735931410000|2025-01-03 19:10:10|4001.1|3995.1|4001.6|3995.6|4002.1|3996.1|4001.1|3995.1|14
1735931420000|2025-01-03 19:10:20|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|22
1735931430000|2025-01-03 19:10:30|||||||||2
1735931440000|2025-01-03 19:10:40|4002.6|3996.6|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|30
1735931450000|2025-01-03 19:10:50|4002.2|3996.2|4003.1|3997.1|4003.1|3997.1|4002.1|3996.1|14
1735931460000|2025-01-03 19:11:00|4004.1|3998.1|4003.6|3997.6|4004.1|3998.1|4003.6|3997.6|25
1735931470000|2025-01-03 19:11:10|4004.1|3998.1|4003.1|3997.1|4004.1|3998.1|4003.1|3997.1|12
1735931480000|2025-01-03 19:11:20|4003|3997|4003.1|3997.1|4003.1|3997.1|4003|3997|16
1735931490000|2025-01-03 19:11:30|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|37
1735931510000|2025-01-03 19:11:50|4005.1|3999.1|4004.6|3998.6|4005.1|3999.1|4004.2|3998.2|24
1735931520000|2025-01-03 19:12:00|4005.1|3999.1|4004.6|3998.6|4005.1|3999.1|4004.6|3998.6|20
1735931530000|2025-01-03 19:12:10|4004.1|3998.1|4005.1|3999.1|4005.1|3999.1|4004.1|3998.1|16
1735931540000|2025-01-03 19:12:20|4004.1|3998.1|4003.1|3997.1|4004.6|3998.6|4003.1|3997.1|17
1735931550000|2025-01-03 19:12:30|4003.2|3997.2|4002.6|3996.6|4003.6|3997.6|4002.6|3996.6|36
1735931560000|2025-01-03 19:12:40|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4001.6|3995.6|35
1735931570000|2025-01-03 19:12:50|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.1|3996.1|16
1735931580000|2025-01-03 19:13:00|4003|3997|4002.1|3996.1|4003.1|3997.1|4001.1|3995.1|22
1735931590000|2025-01-03 19:13:10|4002.5|3996.5|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|14
1735931600000|2025-01-03 19:13:20|4002.6|3996.6|4002.1|3996.1|4002.6|3996.6|4002.1|3996.1|17
1735931610000|2025-01-03 19:13:30|||||||||14
1735931620000|2025-01-03 19:13:40|4002|3996|4002|3996|4002|3996|4002|3996|12
1735931630000|2025-01-03 19:13:50|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002|3996|32
1735931640000|2025-01-03 19:14:00|4002|3996|4000.1|3994.1|4002|3996|3999.1|3993.1|128
1735931650000|2025-01-03 19:14:10|4001.1|3995.1|3999.1|3993.1|4001.1|3995.1|3998.2|3992.2|207
1735931660000|2025-01-03 19:14:20|3998.7|3992.7|3999.2|3993.2|3999.2|3993.2|3998.1|3992.1|144
1735931670000|2025-01-03 19:14:30|4000.1|3994.1|4000.7|3994.7|4001.1|3995.1|4000.1|3994.1|143
1735931680000|2025-01-03 19:14:40|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|69
1735931690000|2025-01-03 19:14:50|4002.2|3996.2|4001.2|3995.2|4002.2|3996.2|4001.2|3995.2|190
1735931700000|2025-01-03 19:15:00|4001.1|3995.1|4002.2|3996.2|4002.2|3996.2|4001.1|3995.1|135
1735931710000|2025-01-03 19:15:10|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|40
1735931720000|2025-01-03 19:15:20|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|2
1735931730000|2025-01-03 19:15:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|0
1735931740000|2025-01-03 19:15:40|||||||||31
1735931750000|2025-01-03 19:15:50|4002.2|3996.2|4003.2|3997.2|4003.2|3997.2|4002.2|3996.2|71
1735931760000|2025-01-03 19:16:00|||||||||5
1735931770000|2025-01-03 19:16:10|4003.7|3997.7|4003.2|3997.2|4004.2|3998.2|4003.2|3997.2|17
1735931780000|2025-01-03 19:16:20|||||||||5
1735931790000|2025-01-03 19:16:30|4002.3|3996.3|4002.2|3996.2|4002.3|3996.3|4002.2|3996.2|12
1735931800000|2025-01-03 19:16:40|4002.1|3996.1|4002.2|3996.2|4002.2|3996.2|4002.1|3996.1|7
1735931820000|2025-01-03 19:17:00|4001.2|3995.2|3998.2|3992.2|4001.2|3995.2|3998.2|3992.2|30
1735931830000|2025-01-03 19:17:10|||||||||42
1735931840000|2025-01-03 19:17:20|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.2|3991.2|14
1735931850000|2025-01-03 19:17:30|3997.7|3991.7|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|2
1735931860000|2025-01-03 19:17:40|3998.1|3992.1|3998.2|3992.2|3998.2|3992.2|3997.2|3991.2|7
1735931870000|2025-01-03 19:17:50|||||||||4
1735931880000|2025-01-03 19:18:00|||||||||3
1735931890000|2025-01-03 19:18:10|||||||||19
1735931900000|2025-01-03 19:18:20|||||||||2
1735931910000|2025-01-03 19:18:30|3998.7|3992.7|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|18
1735931920000|2025-01-03 19:18:40|||||||||11
1735931930000|2025-01-03 19:18:50|3999.1|3993.1|3999.7|3993.7|3999.7|3993.7|3999.1|3993.1|16
1735931940000|2025-01-03 19:19:00|3999.3|3993.3|3999.2|3993.2|3999.3|3993.3|3999.2|3993.2|27
1735931950000|2025-01-03 19:19:10|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|4
1735931960000|2025-01-03 19:19:20|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|3999.2|3993.2|11
1735931970000|2025-01-03 19:19:30|||||||||11
1735931980000|2025-01-03 19:19:40|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|46
1735931990000|2025-01-03 19:19:50|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|14
1736125200000|2025-01-06 01:00:00|4005.8|3999.8|4008.2|4002.2|4008.2|4002.2|4001.9|3995.9|101
1736125210000|2025-01-06 01:00:10|4007.8|4001.8|4010.3|4004.3|4011.6|4005.6|4007.8|4001.8|42
1736125220000|2025-01-06 01:00:20|4009.7|4003.7|4012.6|4006.6|4012.6|4006.6|4009.7|4003.7|17
1736125230000|2025-01-06 01:00:30|4015.3|4009.3|4013.1|4007.1|4015.3|4009.3|4013.1|4007.1|38
1736125240000|2025-01-06 01:00:40|4013.7|4007.7|4013.7|4007.7|4014.6|4008.6|4013.7|4007.7|13
1736125250000|2025-01-06 01:00:50|4012.7|4006.7|4011.1|4005.1|4012.7|4006.7|4011.1|4005.1|14
1736125260000|2025-01-06 01:01:00|4010.7|4004.7|4014.2|4008.2|4014.2|4008.2|4010.6|4004.6|38
1736125270000|2025-01-06 01:01:10|4014.1|4008.1|4017.2|4011.2|4017.3|4011.3|4014.1|4008.1|24
1736125280000|2025-01-06 01:01:20|4017.3|4011.3|4021.1|4015.1|4023.3|4017.3|4017.3|4011.3|64
1736125290000|2025-01-06 01:01:30|4020.1|4014.1|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|7
1736125300000|2025-01-06 01:01:40|4020.7|4014.7|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|11
1736125310000|2025-01-06 01:01:50|4022.1|4016.1|4024.2|4018.2|4024.7|4018.7|4021.7|4015.7|18
1736125320000|2025-01-06 01:02:00|4023.7|4017.7|4023.1|4017.1|4024.6|4018.6|4022.9|4016.9|17
1736125330000|2025-01-06 01:02:10|4023.2|4017.2|4023.1|4017.1|4024.1|4018.1|4023.1|4017.1|8
1736125340000|2025-01-06 01:02:20|4023.7|4017.7|4025.3|4019.3|4026.1|4020.1|4023.3|4017.3|20
1736125350000|2025-01-06 01:02:30|4026.3|4020.3|4028.1|4022.1|4028.1|4022.1|4026.1|4020.1|18
1736125360000|2025-01-06 01:02:40|4027.7|4021.7|4026.8|4020.8|4028.1|4022.1|4026.7|4020.7|9
1736125370000|2025-01-06 01:02:50|4026.9|4020.9|4028.1|4022.1|4028.1|4022.1|4026.9|4020.9|3
1736125380000|2025-01-06 01:03:00|4027.1|4021.1|4028.1|4022.1|4028.7|4022.7|4027.1|4021.1|16
1736125390000|2025-01-06 01:03:10|4028.7|4022.7|4027.2|4021.2|4028.7|4022.7|4027.1|4021.1|26
1736125400000|2025-01-06 01:03:20|4027.1|4021.1|4027.1|4021.1|4028.1|4022.1|4027.1|4021.1|1
1736125410000|2025-01-06 01:03:30|4026.2|4020.2|4026.1|4020.1|4026.2|4020.2|4025.7|4019.7|3
1736125420000|2025-01-06 01:03:40|4026.2|4020.2|4026.3|4020.3|4026.7|4020.7|4026.1|4020.1|1
1736125430000|2025-01-06 01:03:50|4026.2|4020.2|4026.2|4020.2|4026.3|4020.3|4026.2|4020.2|1
1736125440000|2025-01-06 01:04:00|4025.2|4019.2|4024.7|4018.7|4026.6|4020.6|4024.7|4018.7|25
1736125450000|2025-01-06 01:04:10|4024.2|4018.2|4023.7|4017.7|4024.3|4018.3|4023.7|4017.7|2
1736125460000|2025-01-06 01:04:20|4023.9|4017.9|4025.2|4019.2|4025.2|4019.2|4023.9|4017.9|2
1736125470000|2025-01-06 01:04:30|4025.1|4019.1|4024.7|4018.7|4025.1|4019.1|4024.7|4018.7|0
1736125480000|2025-01-06 01:04:40|4025.2|4019.2|4023.1|4017.1|4025.2|4019.2|4022.7|4016.7|26
1736125490000|2025-01-06 01:04:50|4022.7|4016.7|4021.3|4015.3|4023.2|4017.2|4021.2|4015.2|10
1736125500000|2025-01-06 01:05:00|4021.2|4015.2|4026.3|4020.3|4027.2|4021.2|4021.2|4015.2|48
1736125510000|2025-01-06 01:05:10|4025.8|4019.8|4026.2|4020.2|4026.2|4020.2|4025.8|4019.8|0
1736125520000|2025-01-06 01:05:20|4025.8|4019.8|4026.7|4020.7|4027.2|4021.2|4025.3|4019.3|0
1736125530000|2025-01-06 01:05:30|4027.1|4021.1|4027.1|4021.1|4028.2|4022.2|4027.1|4021.1|0
1736125540000|2025-01-06 01:05:40|4028.1|4022.1|4028.1|4022.1|4028.3|4022.3|4028.1|4022.1|3
1736125550000|2025-01-06 01:05:50|4028.3|4022.3|4029.4|4023.4|4030.3|4024.3|4028.1|4022.1|23
1736125560000|2025-01-06 01:06:00|4029.3|4023.3|4028.7|4022.7|4029.8|4023.8|4028.7|4022.7|4
1736125570000|2025-01-06 01:06:10|4029.2|4023.2|4029.3|4023.3|4029.3|4023.3|4029.2|4023.2|1
1736125580000|2025-01-06 01:06:20|4029.8|4023.8|4029.3|4023.3|4029.8|4023.8|4029.2|4023.2|2
1736125590000|2025-01-06 01:06:30|4028.8|4022.8|4028.2|4022.2|4029.3|4023.3|4028.2|4022.2|1
1736125600000|2025-01-06 01:06:40|4027.8|4021.8|4028.2|4022.2|4028.2|4022.2|4027.8|4021.8|0
1736125610000|2025-01-06 01:06:50|4028.1|4022.1|4027.7|4021.7|4028.1|4022.1|4027.7|4021.7|12
1736125620000|2025-01-06 01:07:00|4026.1|4020.1|4026.7|4020.7|4027.7|4021.7|4026.1|4020.1|5
1736125630000|2025-01-06 01:07:10|4026.1|4020.1|4025.7|4019.7|4026.1|4020.1|4025.7|4019.7|4
1736125640000|2025-01-06 01:07:20|4024.9|4018.9|4024.2|4018.2|4025.7|4019.7|4023.4|4017.4|20
1736125650000|2025-01-06 01:07:30|4024.1|4018.1|4024.1|4018.1|4024.2|4018.2|4023.7|4017.7|0
1736125660000|2025-01-06 01:07:40|4023.7|4017.7|4022.7|4016.7|4024.3|4018.3|4021.8|4015.8|19
1736125670000|2025-01-06 01:07:50|4022.8|4016.8|4024.1|4018.1|4024.3|4018.3|4022.7|4016.7|9
1736125680000|2025-01-06 01:08:00|4023.7|4017.7|4021.2|4015.2|4024.1|4018.1|4021.2|4015.2|56
1736125690000|2025-01-06 01:08:10|4021.6|4015.6|4021.3|4015.3|4022.2|4016.2|4021.3|4015.3|0
1736125700000|2025-01-06 01:08:20|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|1
1736125710000|2025-01-06 01:08:30|4021.7|4015.7|4021.8|4015.8|4021.8|4015.8|4021.2|4015.2|0
1736125720000|2025-01-06 01:08:40|4022.3|4016.3|4022.7|4016.7|4023.1|4017.1|4022.3|4016.3|3
1736125730000|2025-01-06 01:08:50|4022.8|4016.8|4023.3|4017.3|4023.3|4017.3|4022.8|4016.8|1
1736125740000|2025-01-06 01:09:00|4023.2|4017.2|4023.8|4017.8|4023.8|4017.8|4023.2|4017.2|1
1736125750000|2025-01-06 01:09:10|4023.7|4017.7|4024.7|4018.7|4024.8|4018.8|4023.7|4017.7|11
1736125760000|2025-01-06 01:09:20|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.1|4018.1|6
1736125770000|2025-01-06 01:09:30|4025.8|4019.8|4025.7|4019.7|4025.8|4019.8|4025.3|4019.3|3
1736125780000|2025-01-06 01:09:40|4025.9|4019.9|4025.7|4019.7|4026.3|4020.3|4025.7|4019.7|7
1736125790000|2025-01-06 01:09:50|4025.3|4019.3|4026.3|4020.3|4026.3|4020.3|4025.3|4019.3|2
1736125800000|2025-01-06 01:10:00|4026.1|4020.1|4025.3|4019.3|4026.7|4020.7|4025.3|4019.3|1
1736125810000|2025-01-06 01:10:10|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.3|4018.3|0
1736125820000|2025-01-06 01:10:20|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1736125830000|2025-01-06 01:10:30|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|0
1736125840000|2025-01-06 01:10:40|4024.3|4018.3|4024.8|4018.8|4024.8|4018.8|4024.2|4018.2|2
1736125850000|2025-01-06 01:10:50|4024.7|4018.7|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|1
1736125860000|2025-01-06 01:11:00|4024.9|4018.9|4026.1|4020.1|4026.7|4020.7|4024.9|4018.9|7
1736125880000|2025-01-06 01:11:20|4026.3|4020.3|4025.7|4019.7|4026.3|4020.3|4025.7|4019.7|0
1736125910000|2025-01-06 01:11:50|4025.3|4019.3|4025.2|4019.2|4025.3|4019.3|4025.1|4019.1|4
1736125920000|2025-01-06 01:12:00|4025.1|4019.1|4024.7|4018.7|4025.7|4019.7|4024.3|4018.3|2
1736125930000|2025-01-06 01:12:10|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.2|4018.2|1
1736125940000|2025-01-06 01:12:20|4024.1|4018.1|4024.8|4018.8|4025.2|4019.2|4023.7|4017.7|31
1736125950000|2025-01-06 01:12:30|4024.7|4018.7|4025.3|4019.3|4025.3|4019.3|4024.3|4018.3|0
1736125960000|2025-01-06 01:12:40|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4024.7|4018.7|0
1736125970000|2025-01-06 01:12:50|4025.3|4019.3|4026.3|4020.3|4026.7|4020.7|4025.3|4019.3|9
1736125980000|2025-01-06 01:13:00|4026.7|4020.7|4030.3|4024.3|4030.3|4024.3|4026.7|4020.7|12
1736125990000|2025-01-06 01:13:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4028.7|4022.7|22
1736126000000|2025-01-06 01:13:20|4030.2|4024.2|4030.3|4024.3|4030.7|4024.7|4029.7|4023.7|1
1736126010000|2025-01-06 01:13:30|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|4030.7|4024.7|0
1736126020000|2025-01-06 01:13:40|4029.8|4023.8|4030.3|4024.3|4030.3|4024.3|4029.8|4023.8|10
1736126030000|2025-01-06 01:13:50|4030.8|4024.8|4031.8|4025.8|4031.8|4025.8|4030.8|4024.8|1
1736126040000|2025-01-06 01:14:00|4031.3|4025.3|4032.3|4026.3|4032.3|4026.3|4030.8|4024.8|11
1736126050000|2025-01-06 01:14:10|4031.9|4025.9|4032.3|4026.3|4032.3|4026.3|4031.7|4025.7|2
1736126060000|2025-01-06 01:14:20|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1736126070000|2025-01-06 01:14:30|4032.3|4026.3|4031.7|4025.7|4032.3|4026.3|4031.7|4025.7|0
1736126080000|2025-01-06 01:14:40|4031.3|4025.3|4032.2|4026.2|4032.2|4026.2|4031.3|4025.3|1
1736126090000|2025-01-06 01:14:50|4032.3|4026.3|4032.3|4026.3|4032.7|4026.7|4032.2|4026.2|2
1736126100000|2025-01-06 01:15:00|4031.7|4025.7|4031.7|4025.7|4031.8|4025.8|4031.7|4025.7|0
1736126110000|2025-01-06 01:15:10|4031.9|4025.9|4032.7|4026.7|4032.7|4026.7|4031.9|4025.9|1
1736126120000|2025-01-06 01:15:20|4032.3|4026.3|4032.3|4026.3|4032.7|4026.7|4032.1|4026.1|1
1736126130000|2025-01-06 01:15:30|4032.7|4026.7|4031.7|4025.7|4032.7|4026.7|4031.7|4025.7|1
1736126140000|2025-01-06 01:15:40|4031.6|4025.6|4030.3|4024.3|4031.6|4025.6|4030.3|4024.3|1
1736126150000|2025-01-06 01:15:50|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|17
1736126160000|2025-01-06 01:16:00|4027.2|4021.2|4029.1|4023.1|4029.1|4023.1|4026.7|4020.7|5
1736126170000|2025-01-06 01:16:10|4029.2|4023.2|4028.7|4022.7|4029.3|4023.3|4028.7|4022.7|0
1736126180000|2025-01-06 01:16:20|4026.8|4020.8|4027.2|4021.2|4027.2|4021.2|4026.8|4020.8|7
1736126190000|2025-01-06 01:16:30|4027.1|4021.1|4027.1|4021.1|4027.2|4021.2|4027.1|4021.1|0
1736126200000|2025-01-06 01:16:40|4027.3|4021.3|4028.2|4022.2|4028.2|4022.2|4027.3|4021.3|1
1736126210000|2025-01-06 01:16:50|4028.7|4022.7|4026.3|4020.3|4030.2|4024.2|4026.3|4020.3|8
1736126220000|2025-01-06 01:17:00|4026.7|4020.7|4027.8|4021.8|4027.8|4021.8|4026.3|4020.3|1
1736126230000|2025-01-06 01:17:10|4027.3|4021.3|4027.8|4021.8|4028.1|4022.1|4027.3|4021.3|0
1736126240000|2025-01-06 01:17:20|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|0
1736126250000|2025-01-06 01:17:30|4027.7|4021.7|4026.3|4020.3|4028.3|4022.3|4026|4020|22
1736126260000|2025-01-06 01:17:40|4026.7|4020.7|4025.7|4019.7|4026.7|4020.7|4025.7|4019.7|4
1736126270000|2025-01-06 01:17:50|4026.1|4020.1|4025.1|4019.1|4026.1|4020.1|4025.1|4019.1|1
1736126280000|2025-01-06 01:18:00|4025.6|4019.6|4026.1|4020.1|4027.1|4021.1|4025.6|4019.6|13
1736126290000|2025-01-06 01:18:10|||||||||1
1736126310000|2025-01-06 01:18:30|4025.7|4019.7|4025.1|4019.1|4025.7|4019.7|4025.1|4019.1|4
1736126320000|2025-01-06 01:18:40|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|0
1736126330000|2025-01-06 01:18:50|4024.6|4018.6|4023.7|4017.7|4024.6|4018.6|4023.7|4017.7|3
1736126340000|2025-01-06 01:19:00|4025.1|4019.1|4024.7|4018.7|4025.7|4019.7|4024.1|4018.1|7
1736126350000|2025-01-06 01:19:10|4024.3|4018.3|4024.1|4018.1|4025.1|4019.1|4024.1|4018.1|1
1736126370000|2025-01-06 01:19:30|4024.3|4018.3|4024.1|4018.1|4024.7|4018.7|4023.7|4017.7|1
1736126380000|2025-01-06 01:19:40|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|0
1736126390000|2025-01-06 01:19:50|4024.7|4018.7|4025.6|4019.6|4025.7|4019.7|4024.7|4018.7|2
1736126400000|2025-01-06 01:20:00|4025.7|4019.7|4026.6|4020.6|4027.1|4021.1|4025.1|4019.1|12
1736126410000|2025-01-06 01:20:10|4026.7|4020.7|4027.1|4021.1|4027.1|4021.1|4026.1|4020.1|0
1736126420000|2025-01-06 01:20:20|4026.7|4020.7|4026.1|4020.1|4026.7|4020.7|4025.6|4019.6|2
1736126430000|2025-01-06 01:20:30|4025.7|4019.7|4026.1|4020.1|4026.1|4020.1|4025.7|4019.7|0
1736126440000|2025-01-06 01:20:40|4025.7|4019.7|4025.1|4019.1|4025.7|4019.7|4025.1|4019.1|3
1736126460000|2025-01-06 01:21:00|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1736126470000|2025-01-06 01:21:10|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|0
1736126490000|2025-01-06 01:21:30|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.6|4018.6|0
1736126500000|2025-01-06 01:21:40|4026.1|4020.1|4027.1|4021.1|4027.1|4021.1|4025.2|4019.2|8
1736126510000|2025-01-06 01:21:50|4027.2|4021.2|4027.1|4021.1|4027.2|4021.2|4027.1|4021.1|0
1736126520000|2025-01-06 01:22:00|4027.2|4021.2|4028.1|4022.1|4028.1|4022.1|4027.2|4021.2|2
1736126540000|2025-01-06 01:22:20|4027.1|4021.1|4027.1|4021.1|4027.7|4021.7|4027.1|4021.1|0
1736126570000|2025-01-06 01:22:50|||||||||2
1736126580000|2025-01-06 01:23:00|4027.6|4021.6|4029.1|4023.1|4029.6|4023.6|4027.6|4021.6|3
1736126590000|2025-01-06 01:23:10|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|0
1736126600000|2025-01-06 01:23:20|4028.7|4022.7|4027.3|4021.3|4029.1|4023.1|4027.2|4021.2|5
1736126610000|2025-01-06 01:23:30|4027.2|4021.2|4027.1|4021.1|4027.2|4021.2|4027.1|4021.1|0
1736126620000|2025-01-06 01:23:40|4026.7|4020.7|4026.6|4020.6|4026.7|4020.7|4026.6|4020.6|0
1736126630000|2025-01-06 01:23:50|4026.1|4020.1|4025.3|4019.3|4026.1|4020.1|4025.3|4019.3|5
1736126640000|2025-01-06 01:24:00|4025.7|4019.7|4025.6|4019.6|4025.7|4019.7|4025.6|4019.6|0
1736126650000|2025-01-06 01:24:10|4025.7|4019.7|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|4
1736126660000|2025-01-06 01:24:20|4024.6|4018.6|4024.7|4018.7|4024.7|4018.7|4024.6|4018.6|0
1736126680000|2025-01-06 01:24:40|4025.1|4019.1|4025.7|4019.7|4025.7|4019.7|4025.1|4019.1|3
1736126690000|2025-01-06 01:24:50|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|4026.1|4020.1|1
1736126700000|2025-01-06 01:25:00|4026.6|4020.6|4025.6|4019.6|4027.1|4021.1|4025.6|4019.6|1
1736126710000|2025-01-06 01:25:10|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|4025.1|4019.1|1
1736126720000|2025-01-06 01:25:20|4025.6|4019.6|4024.7|4018.7|4025.7|4019.7|4024.7|4018.7|1
1736126730000|2025-01-06 01:25:30|4025.1|4019.1|4025.7|4019.7|4025.7|4019.7|4025.1|4019.1|0
1736126740000|2025-01-06 01:25:40|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4025.6|4019.6|0
1736126750000|2025-01-06 01:25:50|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4025.1|4019.1|2
1736126760000|2025-01-06 01:26:00|4025.6|4019.6|4025.1|4019.1|4025.6|4019.6|4024.3|4018.3|4
1736126770000|2025-01-06 01:26:10|4024.3|4018.3|4025.1|4019.1|4025.1|4019.1|4024.3|4018.3|2
1736126790000|2025-01-06 01:26:30|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.1|4018.1|0
1736126820000|2025-01-06 01:27:00|4024.6|4018.6|4024.2|4018.2|4024.6|4018.6|4024.2|4018.2|0
1736126830000|2025-01-06 01:27:10|4024.1|4018.1|4025.1|4019.1|4025.1|4019.1|4024.1|4018.1|1
1736126840000|2025-01-06 01:27:20|4024.3|4018.3|4024.2|4018.2|4024.3|4018.3|4024.2|4018.2|1
1736126850000|2025-01-06 01:27:30|4024.3|4018.3|4024.2|4018.2|4024.3|4018.3|4024.1|4018.1|0
1736126860000|2025-01-06 01:27:40|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|0
1736126870000|2025-01-06 01:27:50|4024.2|4018.2|4024.2|4018.2|4024.3|4018.3|4024.1|4018.1|0
1736126880000|2025-01-06 01:28:00|4025.3|4019.3|4025.1|4019.1|4025.3|4019.3|4025.1|4019.1|1
1736126890000|2025-01-06 01:28:10|4025.3|4019.3|4025.1|4019.1|4025.3|4019.3|4024.7|4018.7|0
1736126900000|2025-01-06 01:28:20|4024.7|4018.7|4024.1|4018.1|4024.7|4018.7|4023.7|4017.7|7
1736126910000|2025-01-06 01:28:30|4024.2|4018.2|4024.3|4018.3|4024.3|4018.3|4024.2|4018.2|0
1736126920000|2025-01-06 01:28:40|4024.2|4018.2|4024.1|4018.1|4024.3|4018.3|4024.1|4018.1|0
1736126930000|2025-01-06 01:28:50|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|0
1736126940000|2025-01-06 01:29:00|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|5
1736126950000|2025-01-06 01:29:10|4023.1|4017.1|4024.2|4018.2|4024.3|4018.3|4023.1|4017.1|3
1736126960000|2025-01-06 01:29:20|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1736126970000|2025-01-06 01:29:30|4024.2|4018.2|4025.2|4019.2|4025.3|4019.3|4024.2|4018.2|0
1736126980000|2025-01-06 01:29:40|4025.1|4019.1|4025.1|4019.1|4025.2|4019.2|4025.1|4019.1|0
1736126990000|2025-01-06 01:29:50|4024.7|4018.7|4024.3|4018.3|4024.7|4018.7|4024.2|4018.2|0
1736127000000|2025-01-06 01:30:00|4024.2|4018.2|4025.7|4019.7|4025.7|4019.7|4024.2|4018.2|0
1736127010000|2025-01-06 01:30:10|4025.6|4019.6|4025.1|4019.1|4025.6|4019.6|4025.1|4019.1|2
1736127030000|2025-01-06 01:30:30|4024.7|4018.7|4024.3|4018.3|4024.7|4018.7|4024.3|4018.3|0
1736127060000|2025-01-06 01:31:00|4024.2|4018.2|4023.2|4017.2|4024.3|4018.3|4023.1|4017.1|6
1736127070000|2025-01-06 01:31:10|4023.1|4017.1|4021.7|4015.7|4023.1|4017.1|4021.7|4015.7|5
1736127080000|2025-01-06 01:31:20|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4020.1|4014.1|3
1736127090000|2025-01-06 01:31:30|4020.7|4014.7|4020.1|4014.1|4020.7|4014.7|4020.1|4014.1|1
1736127100000|2025-01-06 01:31:40|4020.2|4014.2|4020.1|4014.1|4020.6|4014.6|4020.1|4014.1|3
1736127110000|2025-01-06 01:31:50|4019.7|4013.7|4019.6|4013.6|4019.7|4013.7|4019.6|4013.6|2
1736127120000|2025-01-06 01:32:00|4020.2|4014.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|1
1736127130000|2025-01-06 01:32:10|4019.7|4013.7|4019.7|4013.7|4020.2|4014.2|4019.7|4013.7|2
1736127140000|2025-01-06 01:32:20|4020.2|4014.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|4
1736127150000|2025-01-06 01:32:30|4020.6|4014.6|4021.2|4015.2|4021.2|4015.2|4020.6|4014.6|0
1736127170000|2025-01-06 01:32:50|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|0
1736127180000|2025-01-06 01:33:00|4020.7|4014.7|4020.2|4014.2|4020.7|4014.7|4020.2|4014.2|0
1736127190000|2025-01-06 01:33:10|4020.6|4014.6|4021.2|4015.2|4021.2|4015.2|4020.6|4014.6|0
1736127210000|2025-01-06 01:33:30|4021.3|4015.3|4022.2|4016.2|4022.7|4016.7|4021.3|4015.3|7
1736127220000|2025-01-06 01:33:40|||||||||1
1736127240000|2025-01-06 01:34:00|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|1
1736127250000|2025-01-06 01:34:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4020.7|4014.7|1
1736127260000|2025-01-06 01:34:20|4021.7|4015.7|4021.7|4015.7|4022.2|4016.2|4021.7|4015.7|1
1736127280000|2025-01-06 01:34:40|4021.3|4015.3|4021.2|4015.2|4021.3|4015.3|4021.2|4015.2|1
1736127290000|2025-01-06 01:34:50|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|1
1736127300000|2025-01-06 01:35:00|4020.3|4014.3|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|0
1736127310000|2025-01-06 01:35:10|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|2
1736127330000|2025-01-06 01:35:30|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|0
1736127350000|2025-01-06 01:35:50|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|6
1736127360000|2025-01-06 01:36:00|4018.6|4012.6|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|1
1736127370000|2025-01-06 01:36:10|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1736127390000|2025-01-06 01:36:30|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1736127410000|2025-01-06 01:36:50|4018.2|4012.2|4018.3|4012.3|4018.7|4012.7|4018.2|4012.2|0
1736127420000|2025-01-06 01:37:00|4018.7|4012.7|4019.2|4013.2|4019.2|4013.2|4018.7|4012.7|1
1736127430000|2025-01-06 01:37:10|4019.3|4013.3|4021.7|4015.7|4022.2|4016.2|4019.3|4013.3|1
1736127440000|2025-01-06 01:37:20|4022.2|4016.2|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1736127450000|2025-01-06 01:37:30|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|0
1736127470000|2025-01-06 01:37:50|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|0
1736127480000|2025-01-06 01:38:00|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|1
1736127500000|2025-01-06 01:38:20|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|0
1736127510000|2025-01-06 01:38:30|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|1
1736127530000|2025-01-06 01:38:50|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.6|4016.6|0
1736127540000|2025-01-06 01:39:00|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|1
1736127550000|2025-01-06 01:39:10|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1736127560000|2025-01-06 01:39:20|4024.3|4018.3|4025.2|4019.2|4025.2|4019.2|4024.3|4018.3|3
1736127570000|2025-01-06 01:39:30|4024.7|4018.7|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|2
1736127580000|2025-01-06 01:39:40|4023.3|4017.3|4024.2|4018.2|4024.2|4018.2|4023.3|4017.3|0
1736127590000|2025-01-06 01:39:50|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4022.7|4016.7|1
1736127600000|2025-01-06 01:40:00|4022.3|4016.3|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1736127650000|2025-01-06 01:40:50|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1736127660000|2025-01-06 01:41:00|4022.3|4016.3|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|1
1736127670000|2025-01-06 01:41:10|4022.7|4016.7|4022.3|4016.3|4023.2|4017.2|4022.2|4016.2|0
1736127680000|2025-01-06 01:41:20|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1736127690000|2025-01-06 01:41:30|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|1
1736127700000|2025-01-06 01:41:40|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|1
1736127720000|2025-01-06 01:42:00|4021.7|4015.7|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|0
1736127750000|2025-01-06 01:42:30|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.2|4015.2|0
1736127760000|2025-01-06 01:42:40|4022.6|4016.6|4022.7|4016.7|4022.7|4016.7|4022.6|4016.6|0
1736127770000|2025-01-06 01:42:50|4023.2|4017.2|4024.7|4018.7|4025.2|4019.2|4023.2|4017.2|7
1736127780000|2025-01-06 01:43:00|4024.3|4018.3|4025.2|4019.2|4025.2|4019.2|4024.3|4018.3|0
1736127790000|2025-01-06 01:43:10|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4025.6|4019.6|1
1736127810000|2025-01-06 01:43:30|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|1
1736127820000|2025-01-06 01:43:40|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1736127840000|2025-01-06 01:44:00|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|1
1736127850000|2025-01-06 01:44:10|4024.7|4018.7|4023.7|4017.7|4024.7|4018.7|4023.7|4017.7|4
1736127860000|2025-01-06 01:44:20|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|0
1736127870000|2025-01-06 01:44:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1736127900000|2025-01-06 01:45:00|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|3
1736127940000|2025-01-06 01:45:40|||||||||1
1736127950000|2025-01-06 01:45:50|4023.1|4017.1|4022.7|4016.7|4023.1|4017.1|4022.7|4016.7|0
1736127960000|2025-01-06 01:46:00|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1736127970000|2025-01-06 01:46:10|4024|4018|4024.7|4018.7|4025.2|4019.2|4024|4018|1
1736127980000|2025-01-06 01:46:20|4025.7|4019.7|4026.2|4020.2|4026.2|4020.2|4025.7|4019.7|4
1736127990000|2025-01-06 01:46:30|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|1
1736128000000|2025-01-06 01:46:40|4026.7|4020.7|4025.2|4019.2|4026.7|4020.7|4025.2|4019.2|1
1736128010000|2025-01-06 01:46:50|4024.7|4018.7|4025.2|4019.2|4025.2|4019.2|4024.7|4018.7|1
1736128020000|2025-01-06 01:47:00|4025.6|4019.6|4025.2|4019.2|4025.7|4019.7|4025.2|4019.2|2
1736128040000|2025-01-06 01:47:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1736128050000|2025-01-06 01:47:30|4025.2|4019.2|4024.7|4018.7|4025.2|4019.2|4024.7|4018.7|0
1736128070000|2025-01-06 01:47:50|4025.1|4019.1|4025.2|4019.2|4025.7|4019.7|4025.1|4019.1|1
1736128080000|2025-01-06 01:48:00|4025.6|4019.6|4025.7|4019.7|4025.7|4019.7|4025.2|4019.2|0
1736128090000|2025-01-06 01:48:10|4025.8|4019.8|4026.2|4020.2|4026.7|4020.7|4025.8|4019.8|1
1736128110000|2025-01-06 01:48:30|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1736128130000|2025-01-06 01:48:50|4026.8|4020.8|4026.7|4020.7|4027.7|4021.7|4026.7|4020.7|13
1736128180000|2025-01-06 01:49:40|4026.6|4020.6|4026.7|4020.7|4026.7|4020.7|4026.2|4020.2|2
1736128190000|2025-01-06 01:49:50|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|4026.2|4020.2|2
1736128200000|2025-01-06 01:50:00|4025.7|4019.7|4024.7|4018.7|4025.7|4019.7|4024.7|4018.7|1
1736128210000|2025-01-06 01:50:10|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|0
1736128240000|2025-01-06 01:50:40|4025.1|4019.1|4024.7|4018.7|4026.2|4020.2|4024.7|4018.7|0
1736128250000|2025-01-06 01:50:50|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|0
1736128260000|2025-01-06 01:51:00|4024.2|4018.2|4024.7|4018.7|4024.7|4018.7|4024.2|4018.2|0
1736128270000|2025-01-06 01:51:10|4024.2|4018.2|4024.3|4018.3|4024.7|4018.7|4023.7|4017.7|7
1736128280000|2025-01-06 01:51:20|4024.2|4018.2|4024.3|4018.3|4024.3|4018.3|4024.2|4018.2|0
1736128290000|2025-01-06 01:51:30|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1736128310000|2025-01-06 01:51:50|||||||||1
1736128320000|2025-01-06 01:52:00|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1736128330000|2025-01-06 01:52:10|4024.2|4018.2|4023.2|4017.2|4024.2|4018.2|4023.2|4017.2|4
1736128340000|2025-01-06 01:52:20|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|1
1736128350000|2025-01-06 01:52:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|0
1736128360000|2025-01-06 01:52:40|4023.6|4017.6|4023.7|4017.7|4023.7|4017.7|4023.6|4017.6|0
1736128370000|2025-01-06 01:52:50|4023.2|4017.2|4024.2|4018.2|4024.2|4018.2|4023.2|4017.2|0
1736128380000|2025-01-06 01:53:00|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|4025.2|4019.2|0
1736128400000|2025-01-06 01:53:20|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1736128410000|2025-01-06 01:53:30|4024.6|4018.6|4024.2|4018.2|4024.6|4018.6|4024.2|4018.2|1
1736128420000|2025-01-06 01:53:40|4023.7|4017.7|4023.2|4017.2|4023.7|4017.7|4023.2|4017.2|0
1736128430000|2025-01-06 01:53:50|4022.7|4016.7|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|0
1736128440000|2025-01-06 01:54:00|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|1
1736128450000|2025-01-06 01:54:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|2
1736128470000|2025-01-06 01:54:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1736128490000|2025-01-06 01:54:50|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1736128510000|2025-01-06 01:55:10|4022.2|4016.2|4023.7|4017.7|4023.7|4017.7|4022.2|4016.2|2
1736128590000|2025-01-06 01:56:30|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|2
1736128600000|2025-01-06 01:56:40|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|0
1736128620000|2025-01-06 01:57:00|4020.8|4014.8|4020.7|4014.7|4020.8|4014.8|4020.7|4014.7|15
1736128630000|2025-01-06 01:57:10|4020.2|4014.2|4018.7|4012.7|4020.2|4014.2|4018.7|4012.7|1
1736128640000|2025-01-06 01:57:20|4018.3|4012.3|4019.2|4013.2|4019.2|4013.2|4018.3|4012.3|0
1736128650000|2025-01-06 01:57:30|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.3|4012.3|1
1736128660000|2025-01-06 01:57:40|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1736128670000|2025-01-06 01:57:50|4018.3|4012.3|4018.2|4012.2|4018.3|4012.3|4018.2|4012.2|2
1736128680000|2025-01-06 01:58:00|4018.3|4012.3|4018.7|4012.7|4018.7|4012.7|4018.3|4012.3|1
1736128690000|2025-01-06 01:58:10|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736128700000|2025-01-06 01:58:20|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|0
1736128710000|2025-01-06 01:58:30|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1736128730000|2025-01-06 01:58:50|||||||||2
1736128740000|2025-01-06 01:59:00|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|5
1736128750000|2025-01-06 01:59:10|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|0
1736128760000|2025-01-06 01:59:20|4018.2|4012.2|4017.2|4011.2|4018.2|4012.2|4017.2|4011.2|7
1736128780000|2025-01-06 01:59:40|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1736128790000|2025-01-06 01:59:50|4016.7|4010.7|4017.7|4011.7|4017.7|4011.7|4016.7|4010.7|1
1736128800000|2025-01-06 02:00:00|4017.2|4011.2|4018.7|4012.7|4018.7|4012.7|4017.2|4011.2|1
1736128810000|2025-01-06 02:00:10|4018.3|4012.3|4017.2|4011.2|4018.3|4012.3|4017.2|4011.2|0
1736128820000|2025-01-06 02:00:20|4016.7|4010.7|4015.7|4009.7|4016.7|4010.7|4015.7|4009.7|2
1736128830000|2025-01-06 02:00:30|4016.2|4010.2|4015.7|4009.7|4016.2|4010.2|4015.7|4009.7|0
1736128840000|2025-01-06 02:00:40|4016.2|4010.2|4015.7|4009.7|4016.2|4010.2|4015.7|4009.7|0
1736128850000|2025-01-06 02:00:50|4016.2|4010.2|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|0
1736128860000|2025-01-06 02:01:00|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.2|4010.2|0
1736128870000|2025-01-06 02:01:10|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|2
1736128880000|2025-01-06 02:01:20|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.7|4011.7|0
1736128890000|2025-01-06 02:01:30|4017.7|4011.7|4016.2|4010.2|4017.7|4011.7|4016.2|4010.2|2
1736128900000|2025-01-06 02:01:40|4016.3|4010.3|4016.2|4010.2|4016.3|4010.3|4016.2|4010.2|0
1736128910000|2025-01-06 02:01:50|4017.2|4011.2|4016.7|4010.7|4017.2|4011.2|4016.3|4010.3|0
1736128920000|2025-01-06 02:02:00|4017.2|4011.2|4016.2|4010.2|4017.2|4011.2|4016.2|4010.2|0
1736128930000|2025-01-06 02:02:10|||||||||1
1736128940000|2025-01-06 02:02:20|4015.7|4009.7|4015.7|4009.7|4016.2|4010.2|4015.2|4009.2|5
1736128950000|2025-01-06 02:02:30|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.2|4009.2|1
1736128960000|2025-01-06 02:02:40|4015.7|4009.7|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|0
1736128970000|2025-01-06 02:02:50|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|2
1736128980000|2025-01-06 02:03:00|4014.7|4008.7|4016.7|4010.7|4016.7|4010.7|4014.7|4008.7|15
1736128990000|2025-01-06 02:03:10|4016.2|4010.2|4015.2|4009.2|4016.2|4010.2|4015.2|4009.2|14
1736129000000|2025-01-06 02:03:20|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1736129010000|2025-01-06 02:03:30|4015.2|4009.2|4015.3|4009.3|4015.3|4009.3|4015.2|4009.2|0
1736129020000|2025-01-06 02:03:40|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1736129040000|2025-01-06 02:04:00|4016.2|4010.2|4016.3|4010.3|4016.3|4010.3|4016.2|4010.2|0
1736129050000|2025-01-06 02:04:10|4016.2|4010.2|4015.7|4009.7|4016.2|4010.2|4015.7|4009.7|0
1736129060000|2025-01-06 02:04:20|4015.2|4009.2|4015.7|4009.7|4016.2|4010.2|4015.2|4009.2|1
1736129070000|2025-01-06 02:04:30|4015.3|4009.3|4015.7|4009.7|4015.7|4009.7|4015.3|4009.3|0
1736129080000|2025-01-06 02:04:40|4017.2|4011.2|4017.7|4011.7|4017.7|4011.7|4017.2|4011.2|2
1736129090000|2025-01-06 02:04:50|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|1
1736129120000|2025-01-06 02:05:20|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1736129130000|2025-01-06 02:05:30|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.3|4014.3|0
1736129140000|2025-01-06 02:05:40|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|0
1736129160000|2025-01-06 02:06:00|4021.1|4015.1|4020.2|4014.2|4021.1|4015.1|4020.2|4014.2|0
1736129170000|2025-01-06 02:06:10|4019.7|4013.7|4018.2|4012.2|4019.7|4013.7|4018.2|4012.2|1
1736129220000|2025-01-06 02:07:00|4018.7|4012.7|4019.7|4013.7|4019.7|4013.7|4018.7|4012.7|0
1736129240000|2025-01-06 02:07:20|4019.6|4013.6|4019.2|4013.2|4019.6|4013.6|4019.2|4013.2|1
1736129260000|2025-01-06 02:07:40|4019.3|4013.3|4019.7|4013.7|4019.7|4013.7|4019.2|4013.2|0
1736129270000|2025-01-06 02:07:50|4019.2|4013.2|4019.2|4013.2|4019.7|4013.7|4019.2|4013.2|1
1736129280000|2025-01-06 02:08:00|4019.4|4013.4|4022.2|4016.2|4022.2|4016.2|4019.4|4013.4|4
1736129290000|2025-01-06 02:08:10|4022.6|4016.6|4024.2|4018.2|4024.2|4018.2|4022.6|4016.6|2
1736129300000|2025-01-06 02:08:20|4024.7|4018.7|4024.2|4018.2|4024.7|4018.7|4024.2|4018.2|2
1736129310000|2025-01-06 02:08:30|4023.7|4017.7|4023.3|4017.3|4023.7|4017.7|4023.3|4017.3|0
1736129320000|2025-01-06 02:08:40|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|1
1736129350000|2025-01-06 02:09:10|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1736129360000|2025-01-06 02:09:20|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1736129370000|2025-01-06 02:09:30|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|0
1736129380000|2025-01-06 02:09:40|4023.7|4017.7|4023.2|4017.2|4024.2|4018.2|4023.2|4017.2|0
1736129390000|2025-01-06 02:09:50|4023.3|4017.3|4023.2|4017.2|4023.7|4017.7|4022.7|4016.7|0
1736129400000|2025-01-06 02:10:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1736129410000|2025-01-06 02:10:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1736129420000|2025-01-06 02:10:20|4021.7|4015.7|4021.7|4015.7|4022.2|4016.2|4021.7|4015.7|0
1736129430000|2025-01-06 02:10:30|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|1
1736129440000|2025-01-06 02:10:40|4021.7|4015.7|4021.7|4015.7|4022.2|4016.2|4021.2|4015.2|0
1736129450000|2025-01-06 02:10:50|4021.3|4015.3|4020.2|4014.2|4022.2|4016.2|4020.2|4014.2|20
1736129460000|2025-01-06 02:11:00|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736129470000|2025-01-06 02:11:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|1
1736129480000|2025-01-06 02:11:20|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|1
1736129490000|2025-01-06 02:11:30|||||||||1
1736129500000|2025-01-06 02:11:40|4019.2|4013.2|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|3
1736129510000|2025-01-06 02:11:50|4017.7|4011.7|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|0
1736129520000|2025-01-06 02:12:00|4018.3|4012.3|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|0
1736129530000|2025-01-06 02:12:10|4018.7|4012.7|4018.2|4012.2|4018.7|4012.7|4018.2|4012.2|0
1736129540000|2025-01-06 02:12:20|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4018.7|4012.7|0
1736129550000|2025-01-06 02:12:30|4018.6|4012.6|4018.2|4012.2|4018.6|4012.6|4018.2|4012.2|0
1736129570000|2025-01-06 02:12:50|4018.6|4012.6|4018.7|4012.7|4018.7|4012.7|4018.6|4012.6|0
1736129580000|2025-01-06 02:13:00|4019.2|4013.2|4020.2|4014.2|4020.2|4014.2|4019.2|4013.2|11
1736129640000|2025-01-06 02:14:00|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|1
1736129650000|2025-01-06 02:14:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1736129660000|2025-01-06 02:14:20|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1736129670000|2025-01-06 02:14:30|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|0
1736129680000|2025-01-06 02:14:40|4021.2|4015.2|4021.2|4015.2|4021.6|4015.6|4021.2|4015.2|1
1736129690000|2025-01-06 02:14:50|4020.3|4014.3|4020.7|4014.7|4021.2|4015.2|4020.2|4014.2|0
1736129700000|2025-01-06 02:15:00|4020.2|4014.2|4020.2|4014.2|4021.2|4015.2|4019.8|4013.8|1
1736129710000|2025-01-06 02:15:10|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|0
1736129740000|2025-01-06 02:15:40|4020.3|4014.3|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|0
1736129760000|2025-01-06 02:16:00|4020.7|4014.7|4021.2|4015.2|4021.5|4015.5|4020.7|4014.7|0
1736129770000|2025-01-06 02:16:10|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1736129790000|2025-01-06 02:16:30|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1736129800000|2025-01-06 02:16:40|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1736129810000|2025-01-06 02:16:50|4020.3|4014.3|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|2
1736129820000|2025-01-06 02:17:00|||||||||1
1736129880000|2025-01-06 02:18:00|4021|4015|4021.2|4015.2|4021.2|4015.2|4021|4015|0
1736129970000|2025-01-06 02:19:30|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1736129980000|2025-01-06 02:19:40|4021.7|4015.7|4023.2|4017.2|4023.2|4017.2|4021.7|4015.7|2
1736129990000|2025-01-06 02:19:50|4022.7|4016.7|4023.2|4017.2|4023.2|4017.2|4022.7|4016.7|0
1736130000000|2025-01-06 02:20:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1736130010000|2025-01-06 02:20:10|4023.2|4017.2|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|0
1736130030000|2025-01-06 02:20:30|4022.6|4016.6|4022.2|4016.2|4022.6|4016.6|4022.2|4016.2|2
1736130050000|2025-01-06 02:20:50|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|0
1736130060000|2025-01-06 02:21:00|4021.3|4015.3|4021.2|4015.2|4022.2|4016.2|4021.2|4015.2|0
1736130070000|2025-01-06 02:21:10|4021.3|4015.3|4022.2|4016.2|4022.2|4016.2|4021.2|4015.2|1
1736130110000|2025-01-06 02:21:50|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.2|4016.2|0
1736130120000|2025-01-06 02:22:00|4022.7|4016.7|4022.8|4016.8|4022.8|4016.8|4022.7|4016.7|0
1736130170000|2025-01-06 02:22:50|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4021.8|4015.8|1
1736130310000|2025-01-06 02:25:10|4021.8|4015.8|4021.7|4015.7|4021.8|4015.8|4021.7|4015.7|1
1736130320000|2025-01-06 02:25:20|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1736130330000|2025-01-06 02:25:30|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1736130390000|2025-01-06 02:26:30|4021.7|4015.7|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|0
1736130430000|2025-01-06 02:27:10|4021.7|4015.7|4022.2|4016.2|4022.2|4016.2|4021.7|4015.7|1
1736130440000|2025-01-06 02:27:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1736130450000|2025-01-06 02:27:30|4022.7|4016.7|4022.2|4016.2|4022.7|4016.7|4022.2|4016.2|1
1736130490000|2025-01-06 02:28:10|4022.6|4016.6|4023.2|4017.2|4023.2|4017.2|4022.6|4016.6|0
1736130510000|2025-01-06 02:28:30|4023.1|4017.1|4022.7|4016.7|4023.1|4017.1|4022.7|4016.7|0
1736130520000|2025-01-06 02:28:40|4023.1|4017.1|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|0
1736130550000|2025-01-06 02:29:10|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1736130560000|2025-01-06 02:29:20|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|4023.2|4017.2|0
1736130590000|2025-01-06 02:29:50|4022.7|4016.7|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|1
1736130600000|2025-01-06 02:30:00|4022.8|4016.8|4022.3|4016.3|4024.8|4018.8|4021.3|4015.3|8
1736130610000|2025-01-06 02:30:10|4023.2|4017.2|4022.2|4016.2|4023.3|4017.3|4022.2|4016.2|1
1736130620000|2025-01-06 02:30:20|4021.8|4015.8|4022.2|4016.2|4022.3|4016.3|4021.8|4015.8|0
1736130630000|2025-01-06 02:30:30|4022.3|4016.3|4023.3|4017.3|4023.3|4017.3|4022.2|4016.2|1
1736130640000|2025-01-06 02:30:40|4023.2|4017.2|4022.2|4016.2|4023.2|4017.2|4021.7|4015.7|0
1736130650000|2025-01-06 02:30:50|4021.8|4015.8|4019.3|4013.3|4021.8|4015.8|4019.2|4013.2|1
1736130660000|2025-01-06 02:31:00|4019.2|4013.2|4018.7|4012.7|4019.2|4013.2|4018.7|4012.7|2
1736130670000|2025-01-06 02:31:10|4018.2|4012.2|4021.2|4015.2|4021.2|4015.2|4018.2|4012.2|3
1736130680000|2025-01-06 02:31:20|4021.3|4015.3|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|0
1736130690000|2025-01-06 02:31:30|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|0
1736130700000|2025-01-06 02:31:40|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1736130710000|2025-01-06 02:31:50|4019.3|4013.3|4020.3|4014.3|4020.3|4014.3|4019.3|4013.3|1
1736130720000|2025-01-06 02:32:00|4020.8|4014.8|4020.7|4014.7|4021.2|4015.2|4020.3|4014.3|0
1736130730000|2025-01-06 02:32:10|4019.3|4013.3|4019.2|4013.2|4020.2|4014.2|4018.2|4012.2|2
1736130740000|2025-01-06 02:32:20|4018.2|4012.2|4019.2|4013.2|4019.2|4013.2|4018.2|4012.2|1
1736130750000|2025-01-06 02:32:30|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4019.8|4013.8|0
1736130760000|2025-01-06 02:32:40|4019.7|4013.7|4022.2|4016.2|4022.2|4016.2|4019.2|4013.2|0
1736130770000|2025-01-06 02:32:50|4022.1|4016.1|4022.2|4016.2|4022.2|4016.2|4021.2|4015.2|0
1736130780000|2025-01-06 02:33:00|4021.3|4015.3|4020.2|4014.2|4021.3|4015.3|4020.2|4014.2|0
1736130790000|2025-01-06 02:33:10|4020.7|4014.7|4021.2|4015.2|4021.2|4015.2|4020.3|4014.3|0
1736130800000|2025-01-06 02:33:20|4024.3|4018.3|4025.2|4019.2|4025.2|4019.2|4024.3|4018.3|9
1736130810000|2025-01-06 02:33:30|4024.8|4018.8|4023.3|4017.3|4025.2|4019.2|4023.3|4017.3|1
1736130820000|2025-01-06 02:33:40|4023.2|4017.2|4022.3|4016.3|4023.3|4017.3|4022.3|4016.3|1
1736130830000|2025-01-06 02:33:50|4022.8|4016.8|4024.2|4018.2|4024.2|4018.2|4022.3|4016.3|1
1736130840000|2025-01-06 02:34:00|4024.3|4018.3|4025.8|4019.8|4025.8|4019.8|4024.2|4018.2|5
1736130850000|2025-01-06 02:34:10|4026.8|4020.8|4027.2|4021.2|4027.3|4021.3|4026.8|4020.8|4
1736130860000|2025-01-06 02:34:20|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1736130870000|2025-01-06 02:34:30|4027.2|4021.2|4027.3|4021.3|4027.3|4021.3|4027.2|4021.2|1
1736130880000|2025-01-06 02:34:40|4027.2|4021.2|4027.2|4021.2|4027.3|4021.3|4026.8|4020.8|1
1736130890000|2025-01-06 02:34:50|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|0
1736130900000|2025-01-06 02:35:00|4026.3|4020.3|4026.8|4020.8|4027.3|4021.3|4026.2|4020.2|1
1736130910000|2025-01-06 02:35:10|4026.3|4020.3|4026.3|4020.3|4027.2|4021.2|4026.3|4020.3|0
1736130920000|2025-01-06 02:35:20|4026.2|4020.2|4026.2|4020.2|4026.8|4020.8|4026.2|4020.2|1
1736130930000|2025-01-06 02:35:30|4026.3|4020.3|4027.3|4021.3|4027.3|4021.3|4026.3|4020.3|0
1736130940000|2025-01-06 02:35:40|4026.8|4020.8|4027.8|4021.8|4027.8|4021.8|4026.3|4020.3|21
1736130960000|2025-01-06 02:36:00|4027.2|4021.2|4024.2|4018.2|4027.2|4021.2|4024.2|4018.2|2
1736130970000|2025-01-06 02:36:10|4024.3|4018.3|4024.8|4018.8|4024.8|4018.8|4024.2|4018.2|0
1736130980000|2025-01-06 02:36:20|4024.3|4018.3|4023.3|4017.3|4024.3|4018.3|4023.2|4017.2|0
1736130990000|2025-01-06 02:36:30|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1736131000000|2025-01-06 02:36:40|4024.3|4018.3|4025.2|4019.2|4025.3|4019.3|4024.3|4018.3|1
1736131010000|2025-01-06 02:36:50|4025.3|4019.3|4025.3|4019.3|4025.8|4019.8|4025.2|4019.2|0
1736131020000|2025-01-06 02:37:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|0
1736131050000|2025-01-06 02:37:30|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|1
1736131060000|2025-01-06 02:37:40|4025.8|4019.8|4026.2|4020.2|4026.3|4020.3|4025.8|4019.8|0
1736131070000|2025-01-06 02:37:50|4026.3|4020.3|4027.2|4021.2|4027.2|4021.2|4025.8|4019.8|1
1736131080000|2025-01-06 02:38:00|4026.8|4020.8|4027.3|4021.3|4028.3|4022.3|4026.8|4020.8|50
1736131090000|2025-01-06 02:38:10|4027.2|4021.2|4027.3|4021.3|4027.8|4021.8|4027.2|4021.2|0
1736131100000|2025-01-06 02:38:20|4027.8|4021.8|4027.8|4021.8|4028.3|4022.3|4027.8|4021.8|0
1736131110000|2025-01-06 02:38:30|4027.7|4021.7|4027.8|4021.8|4027.8|4021.8|4027.7|4021.7|3
1736131130000|2025-01-06 02:38:50|4027.7|4021.7|4027.2|4021.2|4027.7|4021.7|4027.2|4021.2|0
1736131140000|2025-01-06 02:39:00|4027.3|4021.3|4026.2|4020.2|4027.3|4021.3|4026.2|4020.2|0
1736131150000|2025-01-06 02:39:10|4026.3|4020.3|4026.2|4020.2|4026.3|4020.3|4025.8|4019.8|1
1736131160000|2025-01-06 02:39:20|4025.7|4019.7|4024.8|4018.8|4025.7|4019.7|4024.3|4018.3|1
1736131170000|2025-01-06 02:39:30|4024.3|4018.3|4023.8|4017.8|4024.3|4018.3|4023.3|4017.3|0
1736131180000|2025-01-06 02:39:40|4024.2|4018.2|4024.2|4018.2|4024.2|4018.2|4023.3|4017.3|1
1736131190000|2025-01-06 02:39:50|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.2|4017.2|0
1736131200000|2025-01-06 02:40:00|4024.2|4018.2|4024.2|4018.2|4025.2|4019.2|4024.2|4018.2|0
1736131210000|2025-01-06 02:40:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|0
1736131220000|2025-01-06 02:40:20|4023.3|4017.3|4023.8|4017.8|4024.3|4018.3|4023.3|4017.3|1
1736131230000|2025-01-06 02:40:30|4024.2|4018.2|4023.3|4017.3|4024.2|4018.2|4023.3|4017.3|0
1736131240000|2025-01-06 02:40:40|4023.8|4017.8|4023.8|4017.8|4024.2|4018.2|4023.3|4017.3|0
1736131250000|2025-01-06 02:40:50|4023.3|4017.3|4022.8|4016.8|4023.3|4017.3|4022.3|4016.3|0
1736131260000|2025-01-06 02:41:00|4022.3|4016.3|4021.3|4015.3|4022.3|4016.3|4021.3|4015.3|0
1736131270000|2025-01-06 02:41:10|4021.2|4015.2|4021.8|4015.8|4021.8|4015.8|4021.2|4015.2|0
1736131280000|2025-01-06 02:41:20|4022.2|4016.2|4021.3|4015.3|4022.2|4016.2|4021.3|4015.3|0
1736131290000|2025-01-06 02:41:30|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|1
1736131300000|2025-01-06 02:41:40|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1736131320000|2025-01-06 02:42:00|4022.6|4016.6|4023.3|4017.3|4023.8|4017.8|4022.6|4016.6|1
1736131330000|2025-01-06 02:42:10|4023.2|4017.2|4022.8|4016.8|4023.2|4017.2|4022.8|4016.8|0
1736131340000|2025-01-06 02:42:20|4023.2|4017.2|4022.2|4016.2|4023.2|4017.2|4022.2|4016.2|0
1736131350000|2025-01-06 02:42:30|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1736131360000|2025-01-06 02:42:40|4022.2|4016.2|4021.2|4015.2|4022.2|4016.2|4021.2|4015.2|0
1736131370000|2025-01-06 02:42:50|4020.8|4014.8|4021.2|4015.2|4021.2|4015.2|4020.8|4014.8|0
1736131380000|2025-01-06 02:43:00|4021.3|4015.3|4022.2|4016.2|4022.2|4016.2|4021.3|4015.3|1
1736131390000|2025-01-06 02:43:10|4022.3|4016.3|4023.2|4017.2|4023.2|4017.2|4022.2|4016.2|0
1736131400000|2025-01-06 02:43:20|4022.8|4016.8|4022.3|4016.3|4023.2|4017.2|4022.3|4016.3|0
1736131410000|2025-01-06 02:43:30|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1736131420000|2025-01-06 02:43:40|4022.3|4016.3|4022.2|4016.2|4022.3|4016.3|4022.2|4016.2|0
1736131430000|2025-01-06 02:43:50|4022.3|4016.3|4022.2|4016.2|4023.3|4017.3|4022.2|4016.2|1
1736131440000|2025-01-06 02:44:00|4022.3|4016.3|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|0
1736131450000|2025-01-06 02:44:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4021.8|4015.8|0
1736131490000|2025-01-06 02:44:50|4021.7|4015.7|4019.7|4013.7|4021.7|4015.7|4019.7|4013.7|3
1736131500000|2025-01-06 02:45:00|4019.8|4013.8|4020.2|4014.2|4020.2|4014.2|4019.8|4013.8|1
1736131510000|2025-01-06 02:45:10|4019.7|4013.7|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|4
1736131520000|2025-01-06 02:45:20|4020.2|4014.2|4019.2|4013.2|4020.2|4014.2|4019.2|4013.2|1
1736131530000|2025-01-06 02:45:30|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|0
1736131540000|2025-01-06 02:45:40|4019.7|4013.7|4019.2|4013.2|4019.8|4013.8|4019.2|4013.2|1
1736131560000|2025-01-06 02:46:00|4018.8|4012.8|4014.7|4008.7|4018.8|4012.8|4014.7|4008.7|10
1736131570000|2025-01-06 02:46:10|4014.8|4008.8|4015.2|4009.2|4015.8|4009.8|4014.8|4008.8|2
1736131580000|2025-01-06 02:46:20|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1736131590000|2025-01-06 02:46:30|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4015.8|4009.8|1
1736131600000|2025-01-06 02:46:40|4017.1|4011.1|4017.2|4011.2|4017.2|4011.2|4017.1|4011.1|3
1736131620000|2025-01-06 02:47:00|4017.3|4011.3|4016.8|4010.8|4018.2|4012.2|4016.8|4010.8|0
1736131630000|2025-01-06 02:47:10|4016.7|4010.7|4016.2|4010.2|4016.7|4010.7|4016.2|4010.2|0
1736131650000|2025-01-06 02:47:30|4016.1|4010.1|4016.8|4010.8|4016.8|4010.8|4016.1|4010.1|1
1736131660000|2025-01-06 02:47:40|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1736131670000|2025-01-06 02:47:50|4017.3|4011.3|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|0
1736131680000|2025-01-06 02:48:00|4017.8|4011.8|4019.3|4013.3|4019.3|4013.3|4017.3|4011.3|1
1736131690000|2025-01-06 02:48:10|4019.2|4013.2|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|1
1736131700000|2025-01-06 02:48:20|4019.4|4013.4|4020.2|4014.2|4020.2|4014.2|4019.4|4013.4|3
1736131710000|2025-01-06 02:48:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.2|4014.2|0
1736131720000|2025-01-06 02:48:40|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|0
1736131730000|2025-01-06 02:48:50|4020.8|4014.8|4019.3|4013.3|4020.8|4014.8|4019.3|4013.3|0
1736131740000|2025-01-06 02:49:00|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4018.2|4012.2|0
1736131760000|2025-01-06 02:49:20|4018.8|4012.8|4018.3|4012.3|4019.2|4013.2|4018.3|4012.3|0
1736131770000|2025-01-06 02:49:30|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|0
1736131780000|2025-01-06 02:49:40|4018.8|4012.8|4019.2|4013.2|4019.2|4013.2|4018.8|4012.8|1
1736131790000|2025-01-06 02:49:50|4019.3|4013.3|4019.2|4013.2|4019.3|4013.3|4019.2|4013.2|0
1736131800000|2025-01-06 02:50:00|4018.8|4012.8|4019.2|4013.2|4019.2|4013.2|4018.2|4012.2|0
1736131810000|2025-01-06 02:50:10|4018.3|4012.3|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|0
1736131820000|2025-01-06 02:50:20|4018.7|4012.7|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|0
1736131830000|2025-01-06 02:50:30|4017.3|4011.3|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|0
1736131840000|2025-01-06 02:50:40|4017.8|4011.8|4017.3|4011.3|4018.3|4012.3|4017.3|4011.3|1
1736131850000|2025-01-06 02:50:50|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|1
1736131860000|2025-01-06 02:51:00|4017.8|4011.8|4017.2|4011.2|4017.8|4011.8|4017.2|4011.2|0
1736131870000|2025-01-06 02:51:10|4017.3|4011.3|4018.2|4012.2|4018.2|4012.2|4016.8|4010.8|1
1736131880000|2025-01-06 02:51:20|4017.3|4011.3|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|0
1736131890000|2025-01-06 02:51:30|4017.2|4011.2|4016.8|4010.8|4017.3|4011.3|4016.3|4010.3|0
1736131900000|2025-01-06 02:51:40|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4016.8|4010.8|1
1736131910000|2025-01-06 02:51:50|4016.8|4010.8|4017.2|4011.2|4017.2|4011.2|4016.2|4010.2|0
1736131920000|2025-01-06 02:52:00|4016.8|4010.8|4016.3|4010.3|4017.2|4011.2|4016.3|4010.3|0
1736131930000|2025-01-06 02:52:10|4016.8|4010.8|4017.8|4011.8|4017.8|4011.8|4016.3|4010.3|1
1736131940000|2025-01-06 02:52:20|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1736131950000|2025-01-06 02:52:30|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4016.8|4010.8|0
1736131960000|2025-01-06 02:52:40|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.2|4010.2|1
1736131970000|2025-01-06 02:52:50|4016.8|4010.8|4017.2|4011.2|4017.8|4011.8|4016.8|4010.8|1
1736131980000|2025-01-06 02:53:00|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|0
1736131990000|2025-01-06 02:53:10|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|0
1736132000000|2025-01-06 02:53:20|4017.3|4011.3|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|1
1736132010000|2025-01-06 02:53:30|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1736132020000|2025-01-06 02:53:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1736132040000|2025-01-06 02:54:00|4016.8|4010.8|4016.8|4010.8|4017.2|4011.2|4016.3|4010.3|0
1736132050000|2025-01-06 02:54:10|4017.2|4011.2|4018.3|4012.3|4019.3|4013.3|4017.2|4011.2|0
1736132060000|2025-01-06 02:54:20|4018.8|4012.8|4018.3|4012.3|4018.8|4012.8|4018.3|4012.3|0
1736132070000|2025-01-06 02:54:30|4018.8|4012.8|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|0
1736132080000|2025-01-06 02:54:40|4019.4|4013.4|4020.3|4014.3|4020.3|4014.3|4019.4|4013.4|0
1736132090000|2025-01-06 02:54:50|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|1
1736132100000|2025-01-06 02:55:00|4020.8|4014.8|4021.8|4015.8|4021.8|4015.8|4020.8|4014.8|1
1736132110000|2025-01-06 02:55:10|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.2|4015.2|0
1736132120000|2025-01-06 02:55:20|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|0
1736132130000|2025-01-06 02:55:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1736132180000|2025-01-06 02:56:20|4020.3|4014.3|4021.3|4015.3|4021.3|4015.3|4020.3|4014.3|0
1736132200000|2025-01-06 02:56:40|4021.7|4015.7|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1736132210000|2025-01-06 02:56:50|4021.8|4015.8|4021.3|4015.3|4022.3|4016.3|4021.3|4015.3|1
1736132220000|2025-01-06 02:57:00|4021.8|4015.8|4021.3|4015.3|4022.2|4016.2|4021.3|4015.3|0
1736132250000|2025-01-06 02:57:30|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|1
1736132270000|2025-01-06 02:57:50|4021.2|4015.2|4020.8|4014.8|4021.2|4015.2|4020.8|4014.8|0
1736132290000|2025-01-06 02:58:10|4021.2|4015.2|4020.3|4014.3|4021.2|4015.2|4020.3|4014.3|0
1736132300000|2025-01-06 02:58:20|4020.7|4014.7|4020.3|4014.3|4020.8|4014.8|4020.3|4014.3|0
1736132320000|2025-01-06 02:58:40|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|1
1736132330000|2025-01-06 02:58:50|4021.2|4015.2|4021.3|4015.3|4021.8|4015.8|4021.2|4015.2|0
1736132340000|2025-01-06 02:59:00|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.2|4015.2|0
1736132350000|2025-01-06 02:59:10|4021.2|4015.2|4021.2|4015.2|4021.3|4015.3|4021.2|4015.2|0
1736132360000|2025-01-06 02:59:20|4020.3|4014.3|4020.3|4014.3|4021.2|4015.2|4020.3|4014.3|0
1736132370000|2025-01-06 02:59:30|4019.9|4013.9|4021.2|4015.2|4021.2|4015.2|4019.9|4013.9|1
1736132380000|2025-01-06 02:59:40|4021.3|4015.3|4021.2|4015.2|4021.3|4015.3|4021.2|4015.2|0
1736132390000|2025-01-06 02:59:50|4021.3|4015.3|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|1
1736132400000|2025-01-06 03:00:00|||||||||2
1736132410000|2025-01-06 03:00:10|4021.8|4015.8|4023.8|4017.8|4023.8|4017.8|4021.3|4015.3|7
1736132420000|2025-01-06 03:00:20|4025.3|4019.3|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|4
1736132430000|2025-01-06 03:00:30|4025.3|4019.3|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|1
1736132440000|2025-01-06 03:00:40|4024.3|4018.3|4024.2|4018.2|4024.3|4018.3|4023.3|4017.3|2
1736132450000|2025-01-06 03:00:50|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|0
1736132460000|2025-01-06 03:01:00|4023.8|4017.8|4023.8|4017.8|4024.8|4018.8|4023.8|4017.8|0
1736132470000|2025-01-06 03:01:10|4023.3|4017.3|4024.3|4018.3|4024.3|4018.3|4023.2|4017.2|0
1736132480000|2025-01-06 03:01:20|4024.2|4018.2|4022.2|4016.2|4024.2|4018.2|4022.2|4016.2|1
1736132490000|2025-01-06 03:01:30|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.2|4015.2|0
1736132500000|2025-01-06 03:01:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736132510000|2025-01-06 03:01:50|4020.2|4014.2|4020.8|4014.8|4021.2|4015.2|4020.2|4014.2|0
1736132520000|2025-01-06 03:02:00|4021.2|4015.2|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|1
1736132530000|2025-01-06 03:02:10|4021.2|4015.2|4020.8|4014.8|4021.3|4015.3|4020.8|4014.8|1
1736132540000|2025-01-06 03:02:20|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1736132550000|2025-01-06 03:02:30|4020.8|4014.8|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|1
1736132560000|2025-01-06 03:02:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736132570000|2025-01-06 03:02:50|4020.8|4014.8|4020.3|4014.3|4020.8|4014.8|4020.3|4014.3|0
1736132580000|2025-01-06 03:03:00|4020.8|4014.8|4020.8|4014.8|4021.3|4015.3|4020.8|4014.8|0
1736132590000|2025-01-06 03:03:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736132600000|2025-01-06 03:03:20|4020.8|4014.8|4020.2|4014.2|4021.3|4015.3|4020.2|4014.2|0
1736132610000|2025-01-06 03:03:30|4020.3|4014.3|4021.2|4015.2|4021.3|4015.3|4020.3|4014.3|1
1736132630000|2025-01-06 03:03:50|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1736132640000|2025-01-06 03:04:00|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|0
1736132650000|2025-01-06 03:04:10|4020.8|4014.8|4018.8|4012.8|4020.8|4014.8|4018.8|4012.8|1
1736132660000|2025-01-06 03:04:20|4019.2|4013.2|4018.3|4012.3|4019.2|4013.2|4018.3|4012.3|2
1736132670000|2025-01-06 03:04:30|4018.7|4012.7|4018.3|4012.3|4018.7|4012.7|4018.3|4012.3|0
1736132680000|2025-01-06 03:04:40|4019.2|4013.2|4018.8|4012.8|4019.2|4013.2|4018.8|4012.8|1
1736132690000|2025-01-06 03:04:50|4019.2|4013.2|4020.3|4014.3|4020.3|4014.3|4019.2|4013.2|1
1736132700000|2025-01-06 03:05:00|4020.8|4014.8|4020.3|4014.3|4021.2|4015.2|4019.3|4013.3|2
1736132710000|2025-01-06 03:05:10|4020.2|4014.2|4020.3|4014.3|4020.3|4014.3|4020.2|4014.2|0
1736132720000|2025-01-06 03:05:20|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4019.3|4013.3|1
1736132730000|2025-01-06 03:05:30|4019.8|4013.8|4018.3|4012.3|4019.8|4013.8|4018.3|4012.3|0
1736132740000|2025-01-06 03:05:40|4018.8|4012.8|4019.2|4013.2|4019.2|4013.2|4018.3|4012.3|0
1736132750000|2025-01-06 03:05:50|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.2|4013.2|0
1736132760000|2025-01-06 03:06:00|4018.8|4012.8|4017.2|4011.2|4018.8|4012.8|4017.2|4011.2|1
1736132770000|2025-01-06 03:06:10|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4016.8|4010.8|1
1736132780000|2025-01-06 03:06:20|4016.8|4010.8|4017.2|4011.2|4017.2|4011.2|4016.7|4010.7|0
1736132790000|2025-01-06 03:06:30|4017.3|4011.3|4017.2|4011.2|4018.2|4012.2|4017.2|4011.2|0
1736132810000|2025-01-06 03:06:50|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1736132820000|2025-01-06 03:07:00|4018.1|4012.1|4018.3|4012.3|4018.3|4012.3|4018.1|4012.1|1
1736132830000|2025-01-06 03:07:10|4018.8|4012.8|4018.3|4012.3|4018.8|4012.8|4018.2|4012.2|2
1736132840000|2025-01-06 03:07:20|4018.8|4012.8|4020.3|4014.3|4020.3|4014.3|4018.8|4012.8|1
1736132850000|2025-01-06 03:07:30|4020.7|4014.7|4019.3|4013.3|4021.2|4015.2|4019.3|4013.3|2
1736132860000|2025-01-06 03:07:40|4019.8|4013.8|4020.2|4014.2|4020.2|4014.2|4019.8|4013.8|0
1736132870000|2025-01-06 03:07:50|4020.3|4014.3|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|0
1736132890000|2025-01-06 03:08:10|4019.4|4013.4|4019.2|4013.2|4019.4|4013.4|4019.2|4013.2|0
1736132900000|2025-01-06 03:08:20|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.3|4012.3|0
1736132910000|2025-01-06 03:08:30|4018.3|4012.3|4018.2|4012.2|4018.4|4012.4|4018.2|4012.2|0
1736132920000|2025-01-06 03:08:40|4018.4|4012.4|4017.4|4011.4|4018.8|4012.8|4017.4|4011.4|0
1736132930000|2025-01-06 03:08:50|4017.2|4011.2|4017.8|4011.8|4017.8|4011.8|4017.2|4011.2|0
1736132940000|2025-01-06 03:09:00|4017.4|4011.4|4017.4|4011.4|4017.8|4011.8|4017.3|4011.3|0
1736132950000|2025-01-06 03:09:10|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|0
1736132960000|2025-01-06 03:09:20|4017.4|4011.4|4017.3|4011.3|4017.4|4011.4|4017.2|4011.2|0
1736132970000|2025-01-06 03:09:30|4017.2|4011.2|4017.4|4011.4|4017.4|4011.4|4017.2|4011.2|0
1736132980000|2025-01-06 03:09:40|4017.3|4011.3|4017.2|4011.2|4017.8|4011.8|4016.4|4010.4|2
1736133000000|2025-01-06 03:10:00|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|0
1736133010000|2025-01-06 03:10:10|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|0
1736133020000|2025-01-06 03:10:20|4016.4|4010.4|4016.8|4010.8|4016.8|4010.8|4016.2|4010.2|0
1736133030000|2025-01-06 03:10:30|4017.2|4011.2|4017.8|4011.8|4018.2|4012.2|4017.2|4011.2|2
1736133040000|2025-01-06 03:10:40|4017.4|4011.4|4017.2|4011.2|4017.4|4011.4|4017.2|4011.2|0
1736133050000|2025-01-06 03:10:50|4017.3|4011.3|4018.2|4012.2|4018.2|4012.2|4017.3|4011.3|0
1736133060000|2025-01-06 03:11:00|4017.8|4011.8|4016.3|4010.3|4017.8|4011.8|4015.8|4009.8|1
1736133070000|2025-01-06 03:11:10|4016.2|4010.2|4016.2|4010.2|4016.3|4010.3|4016.2|4010.2|0
1736133080000|2025-01-06 03:11:20|4015.8|4009.8|4014.2|4008.2|4015.8|4009.8|4014.2|4008.2|8
1736133120000|2025-01-06 03:12:00|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|4
1736133130000|2025-01-06 03:12:10|4014.4|4008.4|4014.3|4008.3|4014.4|4008.4|4014.3|4008.3|0
1736133140000|2025-01-06 03:12:20|4014.4|4008.4|4014.3|4008.3|4014.4|4008.4|4014.3|4008.3|0
1736133150000|2025-01-06 03:12:30|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.3|4008.3|0
1736133160000|2025-01-06 03:12:40|4014.3|4008.3|4014.3|4008.3|4014.4|4008.4|4014.3|4008.3|0
1736133170000|2025-01-06 03:12:50|4014.4|4008.4|4014.3|4008.3|4014.4|4008.4|4014.3|4008.3|0
1736133180000|2025-01-06 03:13:00|4014.4|4008.4|4015.2|4009.2|4015.4|4009.4|4014.4|4008.4|1
1736133190000|2025-01-06 03:13:10|4015.4|4009.4|4015.2|4009.2|4015.4|4009.4|4015.2|4009.2|0
1736133200000|2025-01-06 03:13:20|4015.4|4009.4|4016.2|4010.2|4016.2|4010.2|4015.3|4009.3|2
1736133230000|2025-01-06 03:13:50|4016.3|4010.3|4016.2|4010.2|4016.3|4010.3|4016.2|4010.2|0
1736133240000|2025-01-06 03:14:00|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|0
1736133250000|2025-01-06 03:14:10|4017.2|4011.2|4015.2|4009.2|4017.2|4011.2|4014.8|4008.8|6
1736133260000|2025-01-06 03:14:20|4014.8|4008.8|4014.8|4008.8|4015.2|4009.2|4014.4|4008.4|0
1736133270000|2025-01-06 03:14:30|4015.2|4009.2|4015.4|4009.4|4015.4|4009.4|4015.2|4009.2|1
1736133280000|2025-01-06 03:14:40|4015.8|4009.8|4015.4|4009.4|4016.2|4010.2|4015.4|4009.4|0
1736133290000|2025-01-06 03:14:50|4015.3|4009.3|4015.2|4009.2|4015.8|4009.8|4014.8|4008.8|0
1736133300000|2025-01-06 03:15:00|4015.4|4009.4|4016.2|4010.2|4016.2|4010.2|4015.4|4009.4|0
1736133310000|2025-01-06 03:15:10|4015.8|4009.8|4016.2|4010.2|4016.2|4010.2|4015.8|4009.8|0
1736133320000|2025-01-06 03:15:20|4016.3|4010.3|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|0
1736133330000|2025-01-06 03:15:30|4016.3|4010.3|4016.2|4010.2|4016.4|4010.4|4016.2|4010.2|0
1736133340000|2025-01-06 03:15:40|4015.8|4009.8|4015.4|4009.4|4016.2|4010.2|4015.4|4009.4|0
1736133350000|2025-01-06 03:15:50|4015.3|4009.3|4014.8|4008.8|4015.4|4009.4|4014.8|4008.8|0
1736133360000|2025-01-06 03:16:00|4014.7|4008.7|4013.8|4007.8|4014.8|4008.8|4013.8|4007.8|1
1736133370000|2025-01-06 03:16:10|4014.3|4008.3|4013.9|4007.9|4014.3|4008.3|4013.9|4007.9|1
1736133380000|2025-01-06 03:16:20|4014.3|4008.3|4013.9|4007.9|4014.3|4008.3|4013.9|4007.9|0
1736133390000|2025-01-06 03:16:30|4013.2|4007.2|4013.2|4007.2|4013.4|4007.4|4012.8|4006.8|6
1736133400000|2025-01-06 03:16:40|4012.8|4006.8|4011.7|4005.7|4012.8|4006.8|4011.7|4005.7|2
1736133410000|2025-01-06 03:16:50|4011.3|4005.3|4012.4|4006.4|4012.4|4006.4|4011.2|4005.2|6
1736133420000|2025-01-06 03:17:00|4012.8|4006.8|4012.2|4006.2|4012.8|4006.8|4012.2|4006.2|0
1736133430000|2025-01-06 03:17:10|4011.8|4005.8|4012.2|4006.2|4012.2|4006.2|4011.8|4005.8|1
1736133440000|2025-01-06 03:17:20|4012.4|4006.4|4012.4|4006.4|4012.8|4006.8|4012.2|4006.2|0
1736133450000|2025-01-06 03:17:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1736133460000|2025-01-06 03:17:40|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736133470000|2025-01-06 03:17:50|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1736133490000|2025-01-06 03:18:10|4012.6|4006.6|4012.8|4006.8|4012.8|4006.8|4012.6|4006.6|0
1736133500000|2025-01-06 03:18:20|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1736133510000|2025-01-06 03:18:30|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.7|4005.7|2
1736133520000|2025-01-06 03:18:40|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1736133530000|2025-01-06 03:18:50|4011.8|4005.8|4011.7|4005.7|4011.8|4005.8|4011.7|4005.7|0
1736133540000|2025-01-06 03:19:00|4011.8|4005.8|4011.4|4005.4|4011.8|4005.8|4011.4|4005.4|1
1736133550000|2025-01-06 03:19:10|4011.8|4005.8|4011.4|4005.4|4011.8|4005.8|4011.4|4005.4|0
1736133560000|2025-01-06 03:19:20|4011.3|4005.3|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|0
1736133570000|2025-01-06 03:19:30|4010.8|4004.8|4011.3|4005.3|4011.4|4005.4|4010.8|4004.8|1
1736133580000|2025-01-06 03:19:40|4011.4|4005.4|4012.3|4006.3|4012.3|4006.3|4011.4|4005.4|2
1736133590000|2025-01-06 03:19:50|4012.4|4006.4|4012.2|4006.2|4012.4|4006.4|4012.2|4006.2|0
1736133600000|2025-01-06 03:20:00|4012.3|4006.3|4012.2|4006.2|4012.3|4006.3|4012.2|4006.2|0
1736133610000|2025-01-06 03:20:10|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1736133620000|2025-01-06 03:20:20|4012.4|4006.4|4012.2|4006.2|4012.4|4006.4|4012.2|4006.2|0
1736133630000|2025-01-06 03:20:30|4012.1|4006.1|4011.4|4005.4|4012.1|4006.1|4011.4|4005.4|2
1736133640000|2025-01-06 03:20:40|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|1
1736133650000|2025-01-06 03:20:50|4011.4|4005.4|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|0
1736133660000|2025-01-06 03:21:00|4010.8|4004.8|4012.2|4006.2|4012.3|4006.3|4010.2|4004.2|16
1736133680000|2025-01-06 03:21:20|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736133690000|2025-01-06 03:21:30|4012.3|4006.3|4010.8|4004.8|4012.3|4006.3|4010.8|4004.8|4
1736133700000|2025-01-06 03:21:40|4011.2|4005.2|4010.8|4004.8|4011.2|4005.2|4010.3|4004.3|0
1736133710000|2025-01-06 03:21:50|4010.3|4004.3|4011.8|4005.8|4011.8|4005.8|4010.3|4004.3|0
1736133720000|2025-01-06 03:22:00|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.2|4005.2|1
1736133730000|2025-01-06 03:22:10|4011.8|4005.8|4010.8|4004.8|4011.8|4005.8|4010.8|4004.8|0
1736133740000|2025-01-06 03:22:20|4011.2|4005.2|4010.8|4004.8|4011.4|4005.4|4010.8|4004.8|0
1736133750000|2025-01-06 03:22:30|4011.2|4005.2|4010.3|4004.3|4011.2|4005.2|4010.3|4004.3|0
1736133760000|2025-01-06 03:22:40|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1736133770000|2025-01-06 03:22:50|4010.7|4004.7|4010.4|4004.4|4010.8|4004.8|4010.3|4004.3|1
1736133780000|2025-01-06 03:23:00|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|0
1736133790000|2025-01-06 03:23:10|4010.2|4004.2|4010.2|4004.2|4010.4|4004.4|4010.2|4004.2|28
1736133800000|2025-01-06 03:23:20|4010.3|4004.3|4009.8|4003.8|4010.7|4004.7|4009.8|4003.8|1
1736133810000|2025-01-06 03:23:30|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|11
1736133820000|2025-01-06 03:23:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|1
1736133830000|2025-01-06 03:23:50|4008.8|4002.8|4007.4|4001.4|4008.9|4002.9|4007.4|4001.4|4
1736133840000|2025-01-06 03:24:00|4007.3|4001.3|4008.4|4002.4|4008.4|4002.4|4007.3|4001.3|0
1736133850000|2025-01-06 03:24:10|4007.9|4001.9|4008.9|4002.9|4008.9|4002.9|4007.8|4001.8|1
1736133860000|2025-01-06 03:24:20|4010.1|4004.1|4010.8|4004.8|4011.8|4005.8|4010.1|4004.1|17
1736133870000|2025-01-06 03:24:30|4011.2|4005.2|4011.4|4005.4|4011.8|4005.8|4010.8|4004.8|0
1736133880000|2025-01-06 03:24:40|4011.8|4005.8|4010.9|4004.9|4011.9|4005.9|4010.9|4004.9|3
1736133890000|2025-01-06 03:24:50|4010.4|4004.4|4009.8|4003.8|4010.8|4004.8|4009.8|4003.8|0
1736133900000|2025-01-06 03:25:00|4009.4|4003.4|4009.4|4003.4|4009.8|4003.8|4009.2|4003.2|0
1736133920000|2025-01-06 03:25:20|4009.8|4003.8|4009.4|4003.4|4009.8|4003.8|4009.4|4003.4|1
1736133930000|2025-01-06 03:25:30|4009.9|4003.9|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|1
1736133940000|2025-01-06 03:25:40|4011.3|4005.3|4010.4|4004.4|4011.3|4005.3|4010.4|4004.4|0
1736133950000|2025-01-06 03:25:50|4010.8|4004.8|4011.8|4005.8|4011.9|4005.9|4010.8|4004.8|1
1736133960000|2025-01-06 03:26:00|4011.4|4005.4|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|0
1736133970000|2025-01-06 03:26:10|4011.8|4005.8|4011.9|4005.9|4011.9|4005.9|4011.8|4005.8|1
1736133980000|2025-01-06 03:26:20|4011.8|4005.8|4011.9|4005.9|4011.9|4005.9|4011.8|4005.8|0
1736133990000|2025-01-06 03:26:30|4012.8|4006.8|4012.2|4006.2|4013.4|4007.4|4012.2|4006.2|2
1736134000000|2025-01-06 03:26:40|4011.4|4005.4|4011.4|4005.4|4011.8|4005.8|4010.8|4004.8|0
1736134010000|2025-01-06 03:26:50|4011.8|4005.8|4010.9|4004.9|4011.8|4005.8|4010.8|4004.8|0
1736134020000|2025-01-06 03:27:00|4010.8|4004.8|4011.9|4005.9|4011.9|4005.9|4010.8|4004.8|3
1736134030000|2025-01-06 03:27:10|4012.3|4006.3|4012.8|4006.8|4013.4|4007.4|4012.3|4006.3|0
1736134040000|2025-01-06 03:27:20|4012.9|4006.9|4011.4|4005.4|4012.9|4006.9|4011.4|4005.4|0
1736134050000|2025-01-06 03:27:30|4011.8|4005.8|4013.9|4007.9|4013.9|4007.9|4011.4|4005.4|3
1736134060000|2025-01-06 03:27:40|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|1
1736134070000|2025-01-06 03:27:50|4013.8|4007.8|4014.4|4008.4|4014.4|4008.4|4013.8|4007.8|1
1736134080000|2025-01-06 03:28:00|4014.8|4008.8|4014.4|4008.4|4014.8|4008.8|4014.4|4008.4|1
1736134090000|2025-01-06 03:28:10|4014.3|4008.3|4014.2|4008.2|4014.3|4008.3|4014.2|4008.2|0
1736134100000|2025-01-06 03:28:20|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1736134110000|2025-01-06 03:28:30|4014.4|4008.4|4014.2|4008.2|4014.4|4008.4|4014.2|4008.2|0
1736134120000|2025-01-06 03:28:40|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.4|4007.4|0
1736134130000|2025-01-06 03:28:50|4014.2|4008.2|4014.8|4008.8|4014.8|4008.8|4014.2|4008.2|0
1736134140000|2025-01-06 03:29:00|4014.4|4008.4|4014.2|4008.2|4014.4|4008.4|4014.2|4008.2|1
1736134150000|2025-01-06 03:29:10|4014.3|4008.3|4014.4|4008.4|4014.4|4008.4|4014.3|4008.3|0
1736134160000|2025-01-06 03:29:20|4014.3|4008.3|4014.2|4008.2|4014.3|4008.3|4013.8|4007.8|2
1736134180000|2025-01-06 03:29:40|4014.4|4008.4|4015.4|4009.4|4015.4|4009.4|4014.4|4008.4|0
1736134190000|2025-01-06 03:29:50|4015.3|4009.3|4015.4|4009.4|4015.4|4009.4|4015.3|4009.3|0
1736134200000|2025-01-06 03:30:00|4015.3|4009.3|4014.3|4008.3|4015.3|4009.3|4014.3|4008.3|0
1736134210000|2025-01-06 03:30:10|4013.9|4007.9|4014.4|4008.4|4014.4|4008.4|4013.8|4007.8|0
1736134220000|2025-01-06 03:30:20|4014.8|4008.8|4015.4|4009.4|4015.4|4009.4|4014.4|4008.4|0
1736134240000|2025-01-06 03:30:40|4015.8|4009.8|4015.4|4009.4|4015.8|4009.8|4015.4|4009.4|0
1736134250000|2025-01-06 03:30:50|4015.8|4009.8|4016.4|4010.4|4016.4|4010.4|4015.8|4009.8|1
1736134270000|2025-01-06 03:31:10|4016.3|4010.3|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|0
1736134330000|2025-01-06 03:32:10|4016.8|4010.8|4017.4|4011.4|4017.4|4011.4|4016.8|4010.8|4
1736134340000|2025-01-06 03:32:20|4016.4|4010.4|4017.2|4011.2|4017.2|4011.2|4016.4|4010.4|0
1736134350000|2025-01-06 03:32:30|4017.4|4011.4|4017.3|4011.3|4017.4|4011.4|4017.3|4011.3|0
1736134360000|2025-01-06 03:32:40|4016.8|4010.8|4017.4|4011.4|4017.4|4011.4|4016.8|4010.8|0
1736134380000|2025-01-06 03:33:00|4016.8|4010.8|4016.4|4010.4|4016.8|4010.8|4016.4|4010.4|0
1736134390000|2025-01-06 03:33:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1736134400000|2025-01-06 03:33:20|4016.4|4010.4|4015.4|4009.4|4016.4|4010.4|4015.4|4009.4|0
1736134430000|2025-01-06 03:33:50|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.4|4008.4|1
1736134440000|2025-01-06 03:34:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.3|4009.3|0
1736134450000|2025-01-06 03:34:10|4015.3|4009.3|4016.3|4010.3|4016.3|4010.3|4015.3|4009.3|1
1736134460000|2025-01-06 03:34:20|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1736134470000|2025-01-06 03:34:30|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1736134480000|2025-01-06 03:34:40|4015.8|4009.8|4016.4|4010.4|4016.4|4010.4|4015.8|4009.8|0
1736134520000|2025-01-06 03:35:20|4016.8|4010.8|4016.4|4010.4|4016.8|4010.8|4016.4|4010.4|0
1736134560000|2025-01-06 03:36:00|4016.2|4010.2|4015.4|4009.4|4016.2|4010.2|4015.4|4009.4|0
1736134620000|2025-01-06 03:37:00|4015.8|4009.8|4015.8|4009.8|4015.9|4009.9|4015.4|4009.4|1
1736134630000|2025-01-06 03:37:10|4015.9|4009.9|4015.4|4009.4|4015.9|4009.9|4015.4|4009.4|0
1736134650000|2025-01-06 03:37:30|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1736134660000|2025-01-06 03:37:40|4013.9|4007.9|4014.4|4008.4|4014.4|4008.4|4013.4|4007.4|2
1736134670000|2025-01-06 03:37:50|4014.2|4008.2|4014.3|4008.3|4014.3|4008.3|4014.2|4008.2|1
1736134680000|2025-01-06 03:38:00|4013.8|4007.8|4013.4|4007.4|4014.2|4008.2|4013.4|4007.4|0
1736134690000|2025-01-06 03:38:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4
1736134710000|2025-01-06 03:38:30|4012.8|4006.8|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|1
1736134720000|2025-01-06 03:38:40|4013.8|4007.8|4013.4|4007.4|4013.8|4007.8|4013.4|4007.4|1
1736134750000|2025-01-06 03:39:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736134760000|2025-01-06 03:39:20|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4013.2|4007.2|0
1736134770000|2025-01-06 03:39:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1736134780000|2025-01-06 03:39:40|4012.3|4006.3|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|1
1736134790000|2025-01-06 03:39:50|4012.2|4006.2|4012.3|4006.3|4012.4|4006.4|4012.2|4006.2|0
1736134800000|2025-01-06 03:40:00|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736134820000|2025-01-06 03:40:20|||||||||1
1736134850000|2025-01-06 03:40:50|4012.3|4006.3|4012.4|4006.4|4012.4|4006.4|4012.3|4006.3|0
1736134860000|2025-01-06 03:41:00|4011.5|4005.5|4012.3|4006.3|4012.3|4006.3|4011.4|4005.4|1
1736134870000|2025-01-06 03:41:10|4012.4|4006.4|4012.3|4006.3|4012.4|4006.4|4012.3|4006.3|0
1736134880000|2025-01-06 03:41:20|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736134900000|2025-01-06 03:41:40|4012.2|4006.2|4011.4|4005.4|4012.2|4006.2|4011.4|4005.4|0
1736134930000|2025-01-06 03:42:10|4011.8|4005.8|4012.4|4006.4|4012.4|4006.4|4011.8|4005.8|1
1736134940000|2025-01-06 03:42:20|4012.3|4006.3|4011.4|4005.4|4012.3|4006.3|4011.4|4005.4|0
1736134950000|2025-01-06 03:42:30|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1736134960000|2025-01-06 03:42:40|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1736134970000|2025-01-06 03:42:50|4011.5|4005.5|4012.4|4006.4|4012.4|4006.4|4011.5|4005.5|0
1736134980000|2025-01-06 03:43:00|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1736134990000|2025-01-06 03:43:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736135030000|2025-01-06 03:43:50|4012.3|4006.3|4012.4|4006.4|4012.4|4006.4|4012.3|4006.3|0
1736135040000|2025-01-06 03:44:00|4012.8|4006.8|4013.4|4007.4|4014.4|4008.4|4012.8|4006.8|2
1736135050000|2025-01-06 03:44:10|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1736135060000|2025-01-06 03:44:20|4014.8|4008.8|4015.4|4009.4|4015.4|4009.4|4014.8|4008.8|1
1736135120000|2025-01-06 03:45:20|4014.9|4008.9|4014.8|4008.8|4014.9|4008.9|4014.8|4008.8|0
1736135130000|2025-01-06 03:45:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736135180000|2025-01-06 03:46:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1736135200000|2025-01-06 03:46:40|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1736135230000|2025-01-06 03:47:10|4013.2|4007.2|4013.4|4007.4|4013.4|4007.4|4013.2|4007.2|3
1736135240000|2025-01-06 03:47:20|4013.8|4007.8|4013.4|4007.4|4013.8|4007.8|4013.4|4007.4|0
1736135250000|2025-01-06 03:47:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736135280000|2025-01-06 03:48:00|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1736135290000|2025-01-06 03:48:10|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.8|4007.8|1
1736135310000|2025-01-06 03:48:30|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|1
1736135360000|2025-01-06 03:49:20|4013.8|4007.8|4014.4|4008.4|4014.4|4008.4|4013.8|4007.8|3
1736135380000|2025-01-06 03:49:40|4014.8|4008.8|4014.4|4008.4|4014.8|4008.8|4014.4|4008.4|0
1736135400000|2025-01-06 03:50:00|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736135480000|2025-01-06 03:51:20|4013.9|4007.9|4014.3|4008.3|4014.3|4008.3|4013.9|4007.9|0
1736135530000|2025-01-06 03:52:10|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1736135570000|2025-01-06 03:52:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1736135580000|2025-01-06 03:53:00|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1736135610000|2025-01-06 03:53:30|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|1
1736135640000|2025-01-06 03:54:00|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1736135660000|2025-01-06 03:54:20|4014.8|4008.8|4014.9|4008.9|4014.9|4008.9|4014.8|4008.8|0
1736135680000|2025-01-06 03:54:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|1
1736135710000|2025-01-06 03:55:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4015.8|4009.8|0
1736135720000|2025-01-06 03:55:20|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1736135770000|2025-01-06 03:56:10|4016.3|4010.3|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|1
1736135810000|2025-01-06 03:56:50|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1736135820000|2025-01-06 03:57:00|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1736135850000|2025-01-06 03:57:30|4016.8|4010.8|4017.2|4011.2|4017.3|4011.3|4016.8|4010.8|1
1736135860000|2025-01-06 03:57:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1736135870000|2025-01-06 03:57:50|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4016.8|4010.8|0
1736135900000|2025-01-06 03:58:20|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.2|4010.2|1
1736135910000|2025-01-06 03:58:30|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1736135920000|2025-01-06 03:58:40|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1736135930000|2025-01-06 03:58:50|4016.4|4010.4|4016.3|4010.3|4016.4|4010.4|4016.3|4010.3|0
1736135990000|2025-01-06 03:59:50|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4015.8|4009.8|0
1736136010000|2025-01-06 04:00:10|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1736136020000|2025-01-06 04:00:20|4014.9|4008.9|4015.3|4009.3|4015.3|4009.3|4014.9|4008.9|2
1736136040000|2025-01-06 04:00:40|4015.2|4009.2|4014.3|4008.3|4015.2|4009.2|4014.2|4008.2|0
1736136050000|2025-01-06 04:00:50|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1736136060000|2025-01-06 04:01:00|4014.3|4008.3|4014.4|4008.4|4014.4|4008.4|4014.3|4008.3|0
1736136080000|2025-01-06 04:01:20|4014.3|4008.3|4014.4|4008.4|4014.4|4008.4|4014.3|4008.3|0
1736136090000|2025-01-06 04:01:30|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|1
1736136120000|2025-01-06 04:02:00|4014.4|4008.4|4014.3|4008.3|4014.4|4008.4|4014.3|4008.3|0
1736136160000|2025-01-06 04:02:40|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1736136180000|2025-01-06 04:03:00|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1736136210000|2025-01-06 04:03:30|4015.3|4009.3|4015.4|4009.4|4015.4|4009.4|4015.3|4009.3|10
1736136220000|2025-01-06 04:03:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1736136230000|2025-01-06 04:03:50|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1736136240000|2025-01-06 04:04:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|2
1736136350000|2025-01-06 04:05:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1736136370000|2025-01-06 04:06:10|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1736136380000|2025-01-06 04:06:20|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|1
1736136390000|2025-01-06 04:06:30|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1736136420000|2025-01-06 04:07:00|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1736136430000|2025-01-06 04:07:10|4016.3|4010.3|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|0
1736136450000|2025-01-06 04:07:30|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1736136480000|2025-01-06 04:08:00|4016.4|4010.4|4016.3|4010.3|4016.4|4010.4|4016.3|4010.3|0
1736136520000|2025-01-06 04:08:40|4015.9|4009.9|4015.8|4009.8|4015.9|4009.9|4015.8|4009.8|0
1736136560000|2025-01-06 04:09:20|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|1
1736136580000|2025-01-06 04:09:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1736136600000|2025-01-06 04:10:00|4016.2|4010.2|4016.3|4010.3|4016.3|4010.3|4016.2|4010.2|0
1736136620000|2025-01-06 04:10:20|4016.4|4010.4|4016.3|4010.3|4016.4|4010.4|4016.3|4010.3|1
1736136630000|2025-01-06 04:10:30|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1736136640000|2025-01-06 04:10:40|4016.2|4010.2|4015.8|4009.8|4016.2|4010.2|4015.8|4009.8|0
1736136650000|2025-01-06 04:10:50|4015.9|4009.9|4016.4|4010.4|4016.4|4010.4|4015.9|4009.9|1
1736136660000|2025-01-06 04:11:00|||||||||1
1736136670000|2025-01-06 04:11:10|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1736136680000|2025-01-06 04:11:20|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1736136700000|2025-01-06 04:11:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1736136720000|2025-01-06 04:12:00|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1736136750000|2025-01-06 04:12:30|4016.2|4010.2|4016.4|4010.4|4016.4|4010.4|4016.2|4010.2|0
1736136770000|2025-01-06 04:12:50|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1736136790000|2025-01-06 04:13:10|4015.6|4009.6|4015.4|4009.4|4015.6|4009.6|4015.3|4009.3|1
1736136830000|2025-01-06 04:13:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1736136850000|2025-01-06 04:14:10|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1736136890000|2025-01-06 04:14:50|4014.8|4008.8|4014.8|4008.8|4015.3|4009.3|4014.8|4008.8|0
1736136900000|2025-01-06 04:15:00|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1736136930000|2025-01-06 04:15:30|4014.8|4008.8|4014.4|4008.4|4014.8|4008.8|4014.4|4008.4|1
1736136940000|2025-01-06 04:15:40|4015.4|4009.4|4015.8|4009.8|4015.8|4009.8|4015.4|4009.4|1
1736136950000|2025-01-06 04:15:50|4015.4|4009.4|4014.4|4008.4|4015.4|4009.4|4014.4|4008.4|0
1736136960000|2025-01-06 04:16:00|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4014.8|4008.8|0
1736136970000|2025-01-06 04:16:10|4015.3|4009.3|4015.4|4009.4|4015.4|4009.4|4015.3|4009.3|0
1736137010000|2025-01-06 04:16:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1736137020000|2025-01-06 04:17:00|4015.7|4009.7|4014.4|4008.4|4015.7|4009.7|4014.4|4008.4|1
1736137030000|2025-01-06 04:17:10|4014.8|4008.8|4014.4|4008.4|4014.8|4008.8|4014.4|4008.4|0
1736137040000|2025-01-06 04:17:20|4014.3|4008.3|4013.4|4007.4|4014.3|4008.3|4013.4|4007.4|0
1736137060000|2025-01-06 04:17:40|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736137070000|2025-01-06 04:17:50|4012.4|4006.4|4011.4|4005.4|4012.4|4006.4|4011.4|4005.4|0
1736137080000|2025-01-06 04:18:00|4011.8|4005.8|4012.4|4006.4|4012.4|4006.4|4011.8|4005.8|0
1736137090000|2025-01-06 04:18:10|4012.3|4006.3|4012.4|4006.4|4012.4|4006.4|4012.3|4006.3|0
1736137110000|2025-01-06 04:18:30|4012.8|4006.8|4012.4|4006.4|4012.8|4006.8|4012.4|4006.4|2
1736137140000|2025-01-06 04:19:00|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1736137150000|2025-01-06 04:19:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736137180000|2025-01-06 04:19:40|4012.8|4006.8|4013.9|4007.9|4013.9|4007.9|4012.8|4006.8|1
1736137190000|2025-01-06 04:19:50|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|1
1736137200000|2025-01-06 04:20:00|4015.3|4009.3|4014.4|4008.4|4015.3|4009.3|4014.4|4008.4|0
1736137210000|2025-01-06 04:20:10|4014.8|4008.8|4014.4|4008.4|4015.3|4009.3|4014.4|4008.4|0
1736137220000|2025-01-06 04:20:20|4014.9|4008.9|4015.3|4009.3|4015.3|4009.3|4014.9|4008.9|0
1736137230000|2025-01-06 04:20:30|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1736137250000|2025-01-06 04:20:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1736137260000|2025-01-06 04:21:00|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1736137270000|2025-01-06 04:21:10|4016.4|4010.4|4015.4|4009.4|4016.4|4010.4|4015.4|4009.4|0
1736137280000|2025-01-06 04:21:20|4015.8|4009.8|4017.4|4011.4|4017.4|4011.4|4015.8|4009.8|0
1736137300000|2025-01-06 04:21:40|4017.3|4011.3|4016.4|4010.4|4017.3|4011.3|4016.4|4010.4|0
1736137450000|2025-01-06 04:24:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1736137470000|2025-01-06 04:24:30|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|2
1736137510000|2025-01-06 04:25:10|4015.9|4009.9|4015.4|4009.4|4015.9|4009.9|4015.4|4009.4|0
1736137560000|2025-01-06 04:26:00|4015.3|4009.3|4014.9|4008.9|4015.3|4009.3|4014.9|4008.9|0
1736137570000|2025-01-06 04:26:10|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1736137580000|2025-01-06 04:26:20|4015.3|4009.3|4014.9|4008.9|4015.3|4009.3|4014.9|4008.9|0
1736137590000|2025-01-06 04:26:30|4015.3|4009.3|4015.4|4009.4|4015.4|4009.4|4015.3|4009.3|0
1736137600000|2025-01-06 04:26:40|4015|4009|4015.4|4009.4|4015.4|4009.4|4014.9|4008.9|0
1736137610000|2025-01-06 04:26:50|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1736137620000|2025-01-06 04:27:00|||||||||1
1736137630000|2025-01-06 04:27:10|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1736137650000|2025-01-06 04:27:30|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1736137660000|2025-01-06 04:27:40|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736137680000|2025-01-06 04:28:00|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1736137690000|2025-01-06 04:28:10|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|1
1736137710000|2025-01-06 04:28:30|4014.8|4008.8|4014.9|4008.9|4014.9|4008.9|4014.8|4008.8|1
1736137730000|2025-01-06 04:28:50|4014.4|4008.4|4014.2|4008.2|4014.4|4008.4|4014.2|4008.2|2
1736137740000|2025-01-06 04:29:00|4014.3|4008.3|4014.4|4008.4|4014.4|4008.4|4014.3|4008.3|0
1736137750000|2025-01-06 04:29:10|4014.3|4008.3|4014.4|4008.4|4014.4|4008.4|4014.3|4008.3|0
1736137780000|2025-01-06 04:29:40|4014.8|4008.8|4016.2|4010.2|4016.2|4010.2|4014.8|4008.8|1
1736137790000|2025-01-06 04:29:50|4015.8|4009.8|4014.8|4008.8|4015.8|4009.8|4014.8|4008.8|1
1736137800000|2025-01-06 04:30:00|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1736137810000|2025-01-06 04:30:10|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1736137840000|2025-01-06 04:30:40|4016.2|4010.2|4016.8|4010.8|4016.8|4010.8|4016.2|4010.2|1
1736137870000|2025-01-06 04:31:10|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|0
1736137890000|2025-01-06 04:31:30|4017.3|4011.3|4017.4|4011.4|4017.4|4011.4|4017.3|4011.3|0
1736137930000|2025-01-06 04:32:10|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1736137940000|2025-01-06 04:32:20|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1736137950000|2025-01-06 04:32:30|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1736137990000|2025-01-06 04:33:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1736138010000|2025-01-06 04:33:30|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|2
1736138040000|2025-01-06 04:34:00|4017.8|4011.8|4017.9|4011.9|4017.9|4011.9|4017.8|4011.8|0
1736138090000|2025-01-06 04:34:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1736138120000|2025-01-06 04:35:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4
1736138130000|2025-01-06 04:35:30|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|1
1736138150000|2025-01-06 04:35:50|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1736138200000|2025-01-06 04:36:40|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1736138260000|2025-01-06 04:37:40|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736138280000|2025-01-06 04:38:00|4017.8|4011.8|4018.4|4012.4|4018.4|4012.4|4017.8|4011.8|1
1736138310000|2025-01-06 04:38:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736138350000|2025-01-06 04:39:10|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1736138360000|2025-01-06 04:39:20|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736138370000|2025-01-06 04:39:30|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1736138400000|2025-01-06 04:40:00|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1736138570000|2025-01-06 04:42:50|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|1
1736138580000|2025-01-06 04:43:00|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1736138640000|2025-01-06 04:44:00|4017.4|4011.4|4017.8|4011.8|4017.8|4011.8|4017.4|4011.4|0
1736138670000|2025-01-06 04:44:30|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1736138700000|2025-01-06 04:45:00|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1736138820000|2025-01-06 04:47:00|4017.4|4011.4|4016.8|4010.8|4017.4|4011.4|4016.8|4010.8|0
1736138840000|2025-01-06 04:47:20|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|2
1736139240000|2025-01-06 04:54:00|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|3
1736139290000|2025-01-06 04:54:50|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1736139340000|2025-01-06 04:55:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|1
1736139410000|2025-01-06 04:56:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|1
1736139420000|2025-01-06 04:57:00|4015.4|4009.4|4014.9|4008.9|4015.4|4009.4|4014.8|4008.8|2
1736139430000|2025-01-06 04:57:10|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|1
1736139450000|2025-01-06 04:57:30|4015.8|4009.8|4016.4|4010.4|4016.4|4010.4|4015.8|4009.8|1
1736139460000|2025-01-06 04:57:40|||||||||4
1736139470000|2025-01-06 04:57:50|4016.2|4010.2|4015.8|4009.8|4016.2|4010.2|4015.8|4009.8|0
1736139480000|2025-01-06 04:58:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1736139490000|2025-01-06 04:58:10|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1736139600000|2025-01-06 05:00:00|4016.4|4010.4|4015.9|4009.9|4016.4|4010.4|4015.8|4009.8|3
1736139650000|2025-01-06 05:00:50|4016.3|4010.3|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|0
1736139690000|2025-01-06 05:01:30|||||||||2
1736139710000|2025-01-06 05:01:50|||||||||1
1736139720000|2025-01-06 05:02:00|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1736139740000|2025-01-06 05:02:20|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|2
1736139750000|2025-01-06 05:02:30|||||||||1
1736139760000|2025-01-06 05:02:40|4018.2|4012.2|4018.4|4012.4|4018.4|4012.4|4018.2|4012.2|1
1736139770000|2025-01-06 05:02:50|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736139780000|2025-01-06 05:03:00|4018.2|4012.2|4017.2|4011.2|4018.2|4012.2|4017.2|4011.2|7
1736139800000|2025-01-06 05:03:20|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1736139820000|2025-01-06 05:03:40|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1736139840000|2025-01-06 05:04:00|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|2
1736139870000|2025-01-06 05:04:30|4017.3|4011.3|4017.3|4011.3|4017.4|4011.4|4017.3|4011.3|1
1736139900000|2025-01-06 05:05:00|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|1
1736139940000|2025-01-06 05:05:40|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1736140000000|2025-01-06 05:06:40|4017.8|4011.8|4017.4|4011.4|4017.8|4011.8|4017.4|4011.4|0
1736140010000|2025-01-06 05:06:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1736140020000|2025-01-06 05:07:00|4017.4|4011.4|4017.8|4011.8|4017.8|4011.8|4017.4|4011.4|1
1736140050000|2025-01-06 05:07:30|||||||||1
1736140070000|2025-01-06 05:07:50|||||||||1
1736140080000|2025-01-06 05:08:00|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1736140090000|2025-01-06 05:08:10|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|2
1736140100000|2025-01-06 05:08:20|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1736140110000|2025-01-06 05:08:30|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1736140180000|2025-01-06 05:09:40|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1736140200000|2025-01-06 05:10:00|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1736140220000|2025-01-06 05:10:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1736140230000|2025-01-06 05:10:30|4018.9|4012.9|4017.4|4011.4|4018.9|4012.9|4017.4|4011.4|2
1736140310000|2025-01-06 05:11:50|||||||||1
1736140330000|2025-01-06 05:12:10|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|3
1736140340000|2025-01-06 05:12:20|4014.8|4008.8|4013.9|4007.9|4014.8|4008.8|4013.9|4007.9|9
1736140350000|2025-01-06 05:12:30|4013.8|4007.8|4014.3|4008.3|4014.3|4008.3|4013.8|4007.8|0
1736140360000|2025-01-06 05:12:40|4014.4|4008.4|4015.3|4009.3|4015.3|4009.3|4014.4|4008.4|1
1736140370000|2025-01-06 05:12:50|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|1
1736140400000|2025-01-06 05:13:20|4014.4|4008.4|4014.8|4008.8|4014.8|4008.8|4014.4|4008.4|0
1736140410000|2025-01-06 05:13:30|4012.5|4006.5|4012.4|4006.4|4012.5|4006.5|4012.3|4006.3|2
1736140420000|2025-01-06 05:13:40|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|1
1736140450000|2025-01-06 05:14:10|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|1
1736140460000|2025-01-06 05:14:20|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736140470000|2025-01-06 05:14:30|4014.3|4008.3|4014.4|4008.4|4014.4|4008.4|4014.3|4008.3|1
1736140480000|2025-01-06 05:14:40|4013.9|4007.9|4013.8|4007.8|4013.9|4007.9|4013.8|4007.8|0
1736140520000|2025-01-06 05:15:20|4014.3|4008.3|4014.3|4008.3|4014.7|4008.7|4014.3|4008.3|2
1736140550000|2025-01-06 05:15:50|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736140560000|2025-01-06 05:16:00|4013.3|4007.3|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|1
1736140570000|2025-01-06 05:16:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|1
1736140600000|2025-01-06 05:16:40|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1736140620000|2025-01-06 05:17:00|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736140650000|2025-01-06 05:17:30|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|2
1736140710000|2025-01-06 05:18:30|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1736140750000|2025-01-06 05:19:10|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1736140780000|2025-01-06 05:19:40|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|1
1736140790000|2025-01-06 05:19:50|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1736140810000|2025-01-06 05:20:10|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1736140820000|2025-01-06 05:20:20|4013.8|4007.8|4013.4|4007.4|4013.8|4007.8|4013.4|4007.4|0
1736140830000|2025-01-06 05:20:30|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736140920000|2025-01-06 05:22:00|4013.4|4007.4|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|1
1736140950000|2025-01-06 05:22:30|||||||||1
1736141010000|2025-01-06 05:23:30|||||||||1
1736141090000|2025-01-06 05:24:50|4013.4|4007.4|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|0
1736141100000|2025-01-06 05:25:00|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1736141130000|2025-01-06 05:25:30|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1736141400000|2025-01-06 05:30:00|4014.4|4008.4|4014.3|4008.3|4014.4|4008.4|4013.4|4007.4|2
1736141410000|2025-01-06 05:30:10|4013.8|4007.8|4013.4|4007.4|4013.8|4007.8|4013.3|4007.3|0
1736141420000|2025-01-06 05:30:20|4013.3|4007.3|4012.3|4006.3|4013.3|4007.3|4012.3|4006.3|0
1736141440000|2025-01-06 05:30:40|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736141450000|2025-01-06 05:30:50|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736141460000|2025-01-06 05:31:00|4012.8|4006.8|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|1
1736141480000|2025-01-06 05:31:20|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|1
1736141490000|2025-01-06 05:31:30|4014.3|4008.3|4014.3|4008.3|4014.4|4008.4|4014.3|4008.3|1
1736141510000|2025-01-06 05:31:50|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1736141520000|2025-01-06 05:32:00|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|2
1736141530000|2025-01-06 05:32:10|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736141540000|2025-01-06 05:32:20|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1736141580000|2025-01-06 05:33:00|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736141590000|2025-01-06 05:33:10|4013.7|4007.7|4013.3|4007.3|4013.7|4007.7|4013.3|4007.3|1
1736141600000|2025-01-06 05:33:20|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736141610000|2025-01-06 05:33:30|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1736141620000|2025-01-06 05:33:40|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736141650000|2025-01-06 05:34:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1736141660000|2025-01-06 05:34:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736141700000|2025-01-06 05:35:00|4013.4|4007.4|4012.8|4006.8|4013.4|4007.4|4012.8|4006.8|2
1736141710000|2025-01-06 05:35:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736141740000|2025-01-06 05:35:40|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736141750000|2025-01-06 05:35:50|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1736141760000|2025-01-06 05:36:00|4012.4|4006.4|4012.3|4006.3|4012.4|4006.4|4012.3|4006.3|0
1736141770000|2025-01-06 05:36:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736141810000|2025-01-06 05:36:50|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1736141820000|2025-01-06 05:37:00|4013.4|4007.4|4012.4|4006.4|4013.4|4007.4|4012.4|4006.4|0
1736141830000|2025-01-06 05:37:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736141850000|2025-01-06 05:37:30|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1736141870000|2025-01-06 05:37:50|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736141880000|2025-01-06 05:38:00|4012.8|4006.8|4012.4|4006.4|4012.8|4006.8|4012.4|4006.4|0
1736141950000|2025-01-06 05:39:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1736141960000|2025-01-06 05:39:20|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736141970000|2025-01-06 05:39:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1736141980000|2025-01-06 05:39:40|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736142010000|2025-01-06 05:40:10|4012.8|4006.8|4013.4|4007.4|4013.4|4007.4|4012.8|4006.8|1
1736142050000|2025-01-06 05:40:50|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1736142060000|2025-01-06 05:41:00|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736142070000|2025-01-06 05:41:10|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|1
1736142090000|2025-01-06 05:41:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1736142100000|2025-01-06 05:41:40|4012.4|4006.4|4013.3|4007.3|4013.3|4007.3|4012.4|4006.4|1
1736142120000|2025-01-06 05:42:00|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1736142130000|2025-01-06 05:42:10|4013.3|4007.3|4012.4|4006.4|4013.3|4007.3|4012.4|4006.4|0
1736142140000|2025-01-06 05:42:20|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1736142170000|2025-01-06 05:42:50|4012.4|4006.4|4012.8|4006.8|4012.8|4006.8|4012.4|4006.4|0
1736142180000|2025-01-06 05:43:00|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4012.4|4006.4|0
1736142190000|2025-01-06 05:43:10|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736142230000|2025-01-06 05:43:50|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1736142240000|2025-01-06 05:44:00|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1736142250000|2025-01-06 05:44:10|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1736142270000|2025-01-06 05:44:30|4012.8|4006.8|4012.3|4006.3|4012.8|4006.8|4012.3|4006.3|0
1736142280000|2025-01-06 05:44:40|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736142290000|2025-01-06 05:44:50|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1736142300000|2025-01-06 05:45:00|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736142310000|2025-01-06 05:45:10|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1736142320000|2025-01-06 05:45:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1736142330000|2025-01-06 05:45:30|4012.8|4006.8|4012.4|4006.4|4012.8|4006.8|4012.4|4006.4|2
1736142350000|2025-01-06 05:45:50|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1736142360000|2025-01-06 05:46:00|4012.4|4006.4|4012.3|4006.3|4012.4|4006.4|4012.3|4006.3|0
1736142370000|2025-01-06 05:46:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736142390000|2025-01-06 05:46:30|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1736142400000|2025-01-06 05:46:40|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1736142420000|2025-01-06 05:47:00|4012.3|4006.3|4012.4|4006.4|4012.4|4006.4|4012.3|4006.3|0
1736142430000|2025-01-06 05:47:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1736142480000|2025-01-06 05:48:00|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1736142490000|2025-01-06 05:48:10|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1736142510000|2025-01-06 05:48:30|4013.3|4007.3|4012.8|4006.8|4013.3|4007.3|4012.8|4006.8|0
1736142530000|2025-01-06 05:48:50|4012.4|4006.4|4011.8|4005.8|4012.4|4006.4|4011.8|4005.8|0
1736142560000|2025-01-06 05:49:20|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|3
1736142570000|2025-01-06 05:49:30|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1736142600000|2025-01-06 05:50:00|4011.3|4005.3|4011.4|4005.4|4011.4|4005.4|4011.3|4005.3|0
1736142630000|2025-01-06 05:50:30|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|1
1736142640000|2025-01-06 05:50:40|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1736142680000|2025-01-06 05:51:20|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|1
1736142710000|2025-01-06 05:51:50|4013.4|4007.4|4013.4|4007.4|4013.9|4007.9|4013.4|4007.4|1
1736142720000|2025-01-06 05:52:00|4014.3|4008.3|4014.4|4008.4|4014.4|4008.4|4014.3|4008.3|0
1736142750000|2025-01-06 05:52:30|4013.9|4007.9|4012.4|4006.4|4013.9|4007.9|4012.4|4006.4|1
1736142760000|2025-01-06 05:52:40|4012.9|4006.9|4013.3|4007.3|4013.3|4007.3|4012.4|4006.4|1
1736142770000|2025-01-06 05:52:50|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.4|4006.4|0
1736142780000|2025-01-06 05:53:00|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736142790000|2025-01-06 05:53:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736142800000|2025-01-06 05:53:20|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1736142920000|2025-01-06 05:55:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|1
1736142940000|2025-01-06 05:55:40|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1736142970000|2025-01-06 05:56:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736142980000|2025-01-06 05:56:20|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736142990000|2025-01-06 05:56:30|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736143000000|2025-01-06 05:56:40|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736143010000|2025-01-06 05:56:50|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736143030000|2025-01-06 05:57:10|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1736143050000|2025-01-06 05:57:30|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|1
1736143080000|2025-01-06 05:58:00|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|2
1736143100000|2025-01-06 05:58:20|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1736143110000|2025-01-06 05:58:30|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736143120000|2025-01-06 05:58:40|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1736143140000|2025-01-06 05:59:00|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736143180000|2025-01-06 05:59:40|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1736143190000|2025-01-06 05:59:50|4013.3|4007.3|4013.4|4007.4|4013.9|4007.9|4013.3|4007.3|0
1736143200000|2025-01-06 06:00:00|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1736143210000|2025-01-06 06:00:10|4013.8|4007.8|4013.9|4007.9|4013.9|4007.9|4013.3|4007.3|1
1736143220000|2025-01-06 06:00:20|||||||||1
1736143250000|2025-01-06 06:00:50|4013.4|4007.4|4013.9|4007.9|4013.9|4007.9|4013.4|4007.4|0
1736143270000|2025-01-06 06:01:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|1
1736143280000|2025-01-06 06:01:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736143310000|2025-01-06 06:01:50|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736143330000|2025-01-06 06:02:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736143350000|2025-01-06 06:02:30|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736143360000|2025-01-06 06:02:40|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736143380000|2025-01-06 06:03:00|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1736143390000|2025-01-06 06:03:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736143400000|2025-01-06 06:03:20|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|1
1736143410000|2025-01-06 06:03:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|0
1736143430000|2025-01-06 06:03:50|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1736143450000|2025-01-06 06:04:10|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1736143460000|2025-01-06 06:04:20|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1736143480000|2025-01-06 06:04:40|4012.9|4006.9|4012.3|4006.3|4012.9|4006.9|4012.3|4006.3|2
1736143500000|2025-01-06 06:05:00|4011.9|4005.9|4012.3|4006.3|4012.4|4006.4|4011.9|4005.9|2
1736143510000|2025-01-06 06:05:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.3|4006.3|1
1736143530000|2025-01-06 06:05:30|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736143550000|2025-01-06 06:05:50|||||||||1
1736143570000|2025-01-06 06:06:10|4012.3|4006.3|4012.4|4006.4|4012.4|4006.4|4012.3|4006.3|1
1736143580000|2025-01-06 06:06:20|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736143600000|2025-01-06 06:06:40|4013.9|4007.9|4013.4|4007.4|4013.9|4007.9|4013.4|4007.4|5
1736143620000|2025-01-06 06:07:00|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1736143660000|2025-01-06 06:07:40|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4012.9|4006.9|0
1736143680000|2025-01-06 06:08:00|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736143700000|2025-01-06 06:08:20|4012.4|4006.4|4012|4006|4012.4|4006.4|4012|4006|0
1736143710000|2025-01-06 06:08:30|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1736143740000|2025-01-06 06:09:00|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|1
1736143790000|2025-01-06 06:09:50|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|1
1736143800000|2025-01-06 06:10:00|4011.3|4005.3|4010.9|4004.9|4011.3|4005.3|4010.8|4004.8|5
1736143910000|2025-01-06 06:11:50|4010.8|4004.8|4009.9|4003.9|4010.8|4004.8|4009.9|4003.9|2
1736143960000|2025-01-06 06:12:40|4010.3|4004.3|4010.9|4004.9|4010.9|4004.9|4010.3|4004.3|0
1736143980000|2025-01-06 06:13:00|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|1
1736144040000|2025-01-06 06:14:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1736144050000|2025-01-06 06:14:10|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|2
1736144080000|2025-01-06 06:14:40|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1736144100000|2025-01-06 06:15:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|2
1736144110000|2025-01-06 06:15:10|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|1
1736144120000|2025-01-06 06:15:20|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1736144130000|2025-01-06 06:15:30|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|1
1736144140000|2025-01-06 06:15:40|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|9
1736144150000|2025-01-06 06:15:50|4011.3|4005.3|4010.9|4004.9|4011.3|4005.3|4010.9|4004.9|0
1736144160000|2025-01-06 06:16:00|||||||||1
1736144200000|2025-01-06 06:16:40|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|6
1736144210000|2025-01-06 06:16:50|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4
1736144250000|2025-01-06 06:17:30|||||||||1
1736144270000|2025-01-06 06:17:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1736144280000|2025-01-06 06:18:00|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1736144300000|2025-01-06 06:18:20|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1736144310000|2025-01-06 06:18:30|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|1
1736144330000|2025-01-06 06:18:50|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1736144350000|2025-01-06 06:19:10|4008.4|4002.4|4008.3|4002.3|4008.4|4002.4|4008.3|4002.3|0
1736144370000|2025-01-06 06:19:30|||||||||1
1736144380000|2025-01-06 06:19:40|4007.9|4001.9|4006.9|4000.9|4007.9|4001.9|4006.9|4000.9|5
1736144400000|2025-01-06 06:20:00|4006.8|4000.8|4006.9|4000.9|4006.9|4000.9|4006.8|4000.8|2
1736144420000|2025-01-06 06:20:20|4007.4|4001.4|4007.9|4001.9|4007.9|4001.9|4007.4|4001.4|2
1736144430000|2025-01-06 06:20:30|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1736144440000|2025-01-06 06:20:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1736144460000|2025-01-06 06:21:00|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1736144490000|2025-01-06 06:21:30|||||||||1
1736144500000|2025-01-06 06:21:40|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|1
1736144510000|2025-01-06 06:21:50|4009.9|4003.9|4009.3|4003.3|4009.9|4003.9|4009.3|4003.3|3
1736144520000|2025-01-06 06:22:00|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1736144530000|2025-01-06 06:22:10|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1736144550000|2025-01-06 06:22:30|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1736144570000|2025-01-06 06:22:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|1
1736144590000|2025-01-06 06:23:10|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1736144660000|2025-01-06 06:24:20|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4
1736144690000|2025-01-06 06:24:50|4008.9|4002.9|4008.3|4002.3|4008.9|4002.9|4008.3|4002.3|1
1736144700000|2025-01-06 06:25:00|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1736144810000|2025-01-06 06:26:50|4010.4|4004.4|4011.3|4005.3|4011.4|4005.4|4010.4|4004.4|3
1736144820000|2025-01-06 06:27:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.8|4004.8|1
1736144850000|2025-01-06 06:27:30|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4
1736144870000|2025-01-06 06:27:50|4010.3|4004.3|4010.4|4004.4|4010.4|4004.4|4010.3|4004.3|0
1736144880000|2025-01-06 06:28:00|4010.3|4004.3|4009.9|4003.9|4010.3|4004.3|4009.9|4003.9|0
1736144890000|2025-01-06 06:28:10|4009.3|4003.3|4009.3|4003.3|4009.4|4003.4|4009.3|4003.3|1
1736144900000|2025-01-06 06:28:20|4008.9|4002.9|4008.8|4002.8|4008.9|4002.9|4008.8|4002.8|0
1736144910000|2025-01-06 06:28:30|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1736144920000|2025-01-06 06:28:40|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|0
1736145000000|2025-01-06 06:30:00|4009.4|4003.4|4007.9|4001.9|4009.9|4003.9|4007.9|4001.9|3
1736145010000|2025-01-06 06:30:10|4008.3|4002.3|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|1
1736145020000|2025-01-06 06:30:20|4008.4|4002.4|4010.9|4004.9|4011.4|4005.4|4008.4|4002.4|1
1736145030000|2025-01-06 06:30:30|4011.3|4005.3|4008.4|4002.4|4011.4|4005.4|4008.4|4002.4|1
1736145040000|2025-01-06 06:30:40|4008.3|4002.3|4007.9|4001.9|4008.3|4002.3|4007.9|4001.9|0
1736145050000|2025-01-06 06:30:50|4008.3|4002.3|4007.4|4001.4|4008.4|4002.4|4007.4|4001.4|1
1736145070000|2025-01-06 06:31:10|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|1
1736145080000|2025-01-06 06:31:20|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4006.8|4000.8|1
1736145090000|2025-01-06 06:31:30|4006.8|4000.8|4005.9|3999.9|4006.8|4000.8|4005.9|3999.9|1
1736145100000|2025-01-06 06:31:40|4005.8|3999.8|4005.9|3999.9|4005.9|3999.9|4005.3|3999.3|1
1736145110000|2025-01-06 06:31:50|4005.4|3999.4|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|0
1736145120000|2025-01-06 06:32:00|4006.9|4000.9|4006.4|4000.4|4006.9|4000.9|4005.9|3999.9|6
1736145130000|2025-01-06 06:32:10|4006.3|4000.3|4005.9|3999.9|4006.3|4000.3|4005.4|3999.4|0
1736145140000|2025-01-06 06:32:20|4005.4|3999.4|4005.9|3999.9|4005.9|3999.9|4005.4|3999.4|1
1736145150000|2025-01-06 06:32:30|4006.4|4000.4|4005.4|3999.4|4006.4|4000.4|4005.4|3999.4|1
1736145160000|2025-01-06 06:32:40|4005.9|3999.9|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|0
1736145170000|2025-01-06 06:32:50|4006.3|4000.3|4006.4|4000.4|4007.4|4001.4|4005.9|3999.9|0
1736145180000|2025-01-06 06:33:00|4006.3|4000.3|4005.4|3999.4|4006.3|4000.3|4005.4|3999.4|0
1736145190000|2025-01-06 06:33:10|4006.3|4000.3|4006.4|4000.4|4006.4|4000.4|4005.9|3999.9|0
1736145200000|2025-01-06 06:33:20|4006.9|4000.9|4006.4|4000.4|4007.3|4001.3|4006.4|4000.4|0
1736145210000|2025-01-06 06:33:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4005.4|3999.4|2
1736145220000|2025-01-06 06:33:40|4006.4|4000.4|4003.9|3997.9|4006.4|4000.4|4003.9|3997.9|5
1736145230000|2025-01-06 06:33:50|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|2
1736145250000|2025-01-06 06:34:10|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|2
1736145260000|2025-01-06 06:34:20|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1736145270000|2025-01-06 06:34:30|4002.4|3996.4|4001.9|3995.9|4002.4|3996.4|4001.9|3995.9|1
1736145280000|2025-01-06 06:34:40|4001.4|3995.4|4000.9|3994.9|4001.4|3995.4|4000.9|3994.9|2
1736145300000|2025-01-06 06:35:00|4000.8|3994.8|4000.4|3994.4|4000.9|3994.9|3999.8|3993.8|36
1736145310000|2025-01-06 06:35:10|4001.4|3995.4|4002.4|3996.4|4002.4|3996.4|4001.4|3995.4|1
1736145320000|2025-01-06 06:35:20|4002.5|3996.5|4001.9|3995.9|4002.5|3996.5|4001.9|3995.9|2
1736145330000|2025-01-06 06:35:30|4002|3996|4002.4|3996.4|4002.4|3996.4|4002|3996|0
1736145340000|2025-01-06 06:35:40|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.4|3996.4|0
1736145350000|2025-01-06 06:35:50|4002.4|3996.4|4002.5|3996.5|4002.5|3996.5|4002.4|3996.4|0
1736145360000|2025-01-06 06:36:00|4002.4|3996.4|4000.9|3994.9|4002.4|3996.4|4000.9|3994.9|1
1736145370000|2025-01-06 06:36:10|4000.8|3994.8|4000.9|3994.9|4000.9|3994.9|4000.8|3994.8|0
1736145380000|2025-01-06 06:36:20|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|2
1736145390000|2025-01-06 06:36:30|4001.9|3995.9|4001.9|3995.9|4002.5|3996.5|4001.5|3995.5|0
1736145410000|2025-01-06 06:36:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4
1736145420000|2025-01-06 06:37:00|4001.7|3995.7|4000.5|3994.5|4001.7|3995.7|4000.3|3994.3|2
1736145430000|2025-01-06 06:37:10|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1736145440000|2025-01-06 06:37:20|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|1
1736145450000|2025-01-06 06:37:30|4000.3|3994.3|4000.5|3994.5|4000.5|3994.5|4000.3|3994.3|1
1736145470000|2025-01-06 06:37:50|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|1
1736145480000|2025-01-06 06:38:00|4000.3|3994.3|4002.9|3996.9|4002.9|3996.9|4000.3|3994.3|5
1736145490000|2025-01-06 06:38:10|4003.3|3997.3|4002.5|3996.5|4003.3|3997.3|4002.5|3996.5|1
1736145500000|2025-01-06 06:38:20|4002.4|3996.4|4000.4|3994.4|4002.5|3996.5|3999.9|3993.9|38
1736145510000|2025-01-06 06:38:30|4000.3|3994.3|4000.4|3994.4|4000.4|3994.4|3999.9|3993.9|1
1736145530000|2025-01-06 06:38:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1736145540000|2025-01-06 06:39:00|4000.4|3994.4|4001.5|3995.5|4001.5|3995.5|4000.4|3994.4|2
1736145550000|2025-01-06 06:39:10|4001.3|3995.3|4002.5|3996.5|4002.5|3996.5|4001.3|3995.3|1
1736145560000|2025-01-06 06:39:20|4001.9|3995.9|4002|3996|4002.4|3996.4|4001.9|3995.9|0
1736145570000|2025-01-06 06:39:30|4002.5|3996.5|4002.9|3996.9|4003.3|3997.3|4002.5|3996.5|1
1736145580000|2025-01-06 06:39:40|4002.5|3996.5|4001.9|3995.9|4002.5|3996.5|4001.9|3995.9|1
1736145590000|2025-01-06 06:39:50|4002.3|3996.3|4002.5|3996.5|4002.5|3996.5|4002.3|3996.3|0
1736145610000|2025-01-06 06:40:10|4003|3997|4003.4|3997.4|4003.4|3997.4|4002.5|3996.5|0
1736145630000|2025-01-06 06:40:30|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1736145640000|2025-01-06 06:40:40|4003.9|3997.9|4003.9|3997.9|4004|3998|4003.9|3997.9|0
1736145650000|2025-01-06 06:40:50|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|5
1736145660000|2025-01-06 06:41:00|4002.9|3996.9|4003.5|3997.5|4003.5|3997.5|4002.9|3996.9|0
1736145690000|2025-01-06 06:41:30|4004|3998|4003.5|3997.5|4004|3998|4003.5|3997.5|0
1736145720000|2025-01-06 06:42:00|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|0
1736145740000|2025-01-06 06:42:20|4004|3998|4003.5|3997.5|4004|3998|4003.5|3997.5|1
1736145750000|2025-01-06 06:42:30|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|0
1736145760000|2025-01-06 06:42:40|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1736145770000|2025-01-06 06:42:50|4003.4|3997.4|4003.4|3997.4|4003.5|3997.5|4003.4|3997.4|0
1736145780000|2025-01-06 06:43:00|4003.5|3997.5|4003.9|3997.9|4003.9|3997.9|4003.5|3997.5|0
1736145790000|2025-01-06 06:43:10|4004|3998|4003.9|3997.9|4004|3998|4003.9|3997.9|0
1736145800000|2025-01-06 06:43:20|4004|3998|4003.9|3997.9|4004|3998|4003.9|3997.9|0
1736145810000|2025-01-06 06:43:30|4004|3998|4004|3998|4004|3998|4004|3998|0
1736145820000|2025-01-06 06:43:40|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|1
1736145830000|2025-01-06 06:43:50|4003.9|3997.9|4003.5|3997.5|4003.9|3997.9|4003.5|3997.5|0
1736145840000|2025-01-06 06:44:00|4003.4|3997.4|4003.5|3997.5|4003.5|3997.5|4003.4|3997.4|0
1736145850000|2025-01-06 06:44:10|4003.4|3997.4|4004|3998|4004|3998|4003.4|3997.4|1
1736145860000|2025-01-06 06:44:20|4003.9|3997.9|4003.5|3997.5|4004|3998|4003.5|3997.5|1
1736145870000|2025-01-06 06:44:30|4004|3998|4004|3998|4004|3998|4004|3998|0
1736145880000|2025-01-06 06:44:40|4006.3|4000.3|4005.9|3999.9|4006.3|4000.3|4005.9|3999.9|12
1736145900000|2025-01-06 06:45:00|4006.4|4000.4|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|1
1736145910000|2025-01-06 06:45:10|4007.3|4001.3|4007.5|4001.5|4007.5|4001.5|4006.9|4000.9|1
1736145920000|2025-01-06 06:45:20|4007.3|4001.3|4006.4|4000.4|4007.5|4001.5|4006.4|4000.4|1
1736145930000|2025-01-06 06:45:30|4006.5|4000.5|4006.9|4000.9|4006.9|4000.9|4006.3|4000.3|0
1736145940000|2025-01-06 06:45:40|4007.3|4001.3|4007.4|4001.4|4007.5|4001.5|4006.5|4000.5|0
1736145950000|2025-01-06 06:45:50|4007.5|4001.5|4006.5|4000.5|4007.5|4001.5|4006.4|4000.4|0
1736145960000|2025-01-06 06:46:00|4006.4|4000.4|4006.5|4000.5|4006.5|4000.5|4006.4|4000.4|0
1736145970000|2025-01-06 06:46:10|4006.3|4000.3|4006.5|4000.5|4007.3|4001.3|4006.3|4000.3|1
1736145980000|2025-01-06 06:46:20|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|0
1736145990000|2025-01-06 06:46:30|4006|4000|4005.9|3999.9|4006|4000|4005.9|3999.9|0
1736146030000|2025-01-06 06:47:10|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.5|3998.5|2
1736146040000|2025-01-06 06:47:20|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1736146050000|2025-01-06 06:47:30|4004.9|3998.9|4003.9|3997.9|4004.9|3998.9|4003.9|3997.9|2
1736146060000|2025-01-06 06:47:40|4005.5|3999.5|4005.5|3999.5|4005.9|3999.9|4005.5|3999.5|3
1736146070000|2025-01-06 06:47:50|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1736146080000|2025-01-06 06:48:00|4004.4|3998.4|4004.5|3998.5|4004.5|3998.5|4004.4|3998.4|1
1736146090000|2025-01-06 06:48:10|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1736146100000|2025-01-06 06:48:20|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4004.9|3998.9|0
1736146110000|2025-01-06 06:48:30|4005.9|3999.9|4006|4000|4006.4|4000.4|4005.5|3999.5|1
1736146120000|2025-01-06 06:48:40|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1736146130000|2025-01-06 06:48:50|4005.5|3999.5|4006.3|4000.3|4006.3|4000.3|4005.5|3999.5|0
1736146140000|2025-01-06 06:49:00|4005.9|3999.9|4005.3|3999.3|4005.9|3999.9|4005.3|3999.3|0
1736146150000|2025-01-06 06:49:10|4004.9|3998.9|4004.5|3998.5|4004.9|3998.9|4004.5|3998.5|0
1736146160000|2025-01-06 06:49:20|4004.4|3998.4|4004.3|3998.3|4004.4|3998.4|4004.3|3998.3|0
1736146170000|2025-01-06 06:49:30|4004.5|3998.5|4004.3|3998.3|4004.5|3998.5|4004.3|3998.3|0
1736146180000|2025-01-06 06:49:40|4003.9|3997.9|4003.5|3997.5|4003.9|3997.9|4002.9|3996.9|5
1736146190000|2025-01-06 06:49:50|4003.4|3997.4|4003.5|3997.5|4003.5|3997.5|4003.3|3997.3|0
1736146200000|2025-01-06 06:50:00|4003.9|3997.9|4004.5|3998.5|4004.9|3998.9|4003.9|3997.9|4
1736146210000|2025-01-06 06:50:10|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|0
1736146220000|2025-01-06 06:50:20|4004.5|3998.5|4003.9|3997.9|4004.5|3998.5|4003.9|3997.9|0
1736146230000|2025-01-06 06:50:30|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|1
1736146240000|2025-01-06 06:50:40|4004|3998|4003.9|3997.9|4004|3998|4003.9|3997.9|0
1736146250000|2025-01-06 06:50:50|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|3
1736146270000|2025-01-06 06:51:10|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4001.4|3995.4|4
1736146280000|2025-01-06 06:51:20|4002.5|3996.5|4001.3|3995.3|4002.5|3996.5|4001.3|3995.3|0
1736146290000|2025-01-06 06:51:30|4000.9|3994.9|4001.5|3995.5|4001.5|3995.5|4000.9|3994.9|0
1736146300000|2025-01-06 06:51:40|4001.9|3995.9|4003.5|3997.5|4003.5|3997.5|4001.9|3995.9|1
1736146310000|2025-01-06 06:51:50|4003.3|3997.3|4002.5|3996.5|4003.3|3997.3|4002.3|3996.3|0
1736146320000|2025-01-06 06:52:00|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1736146330000|2025-01-06 06:52:10|4002.8|3996.8|4001.9|3995.9|4002.8|3996.8|4001.5|3995.5|2
1736146340000|2025-01-06 06:52:20|4001.5|3995.5|4001.3|3995.3|4001.5|3995.5|4001.3|3995.3|0
1736146360000|2025-01-06 06:52:40|4001.4|3995.4|4000.8|3994.8|4001.4|3995.4|4000.8|3994.8|0
1736146370000|2025-01-06 06:52:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|3
1736146380000|2025-01-06 06:53:00|3998.5|3992.5|3999.3|3993.3|3999.3|3993.3|3998.4|3992.4|44
1736146390000|2025-01-06 06:53:10|3998.9|3992.9|3998.9|3992.9|3999.3|3993.3|3998.9|3992.9|0
1736146400000|2025-01-06 06:53:20|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998|3992|2
1736146410000|2025-01-06 06:53:30|3998|3992|3997.5|3991.5|3998|3992|3997.3|3991.3|7
1736146420000|2025-01-06 06:53:40|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1736146430000|2025-01-06 06:53:50|3997.4|3991.4|3998.9|3992.9|3998.9|3992.9|3997.4|3991.4|1
1736146440000|2025-01-06 06:54:00|3999.5|3993.5|3999.3|3993.3|3999.5|3993.5|3998.9|3992.9|1
1736146450000|2025-01-06 06:54:10|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1736146460000|2025-01-06 06:54:20|3998.8|3992.8|3998.9|3992.9|3998.9|3992.9|3998.8|3992.8|4
1736146470000|2025-01-06 06:54:30|3999|3993|3998.9|3992.9|3999|3993|3998.9|3992.9|18
1736146490000|2025-01-06 06:54:50|3999|3993|3999|3993|3999|3993|3999|3993|0
1736146500000|2025-01-06 06:55:00|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.8|3992.8|0
1736146510000|2025-01-06 06:55:10|||||||||1
1736146520000|2025-01-06 06:55:20|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.8|3992.8|0
1736146540000|2025-01-06 06:55:40|3997.5|3991.5|3997.3|3991.3|3997.5|3991.5|3997.3|3991.3|1
1736146550000|2025-01-06 06:55:50|3997.5|3991.5|3997.4|3991.4|3997.5|3991.5|3997.4|3991.4|0
1736146560000|2025-01-06 06:56:00|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.3|3991.3|0
1736146570000|2025-01-06 06:56:10|3997.3|3991.3|3997.9|3991.9|3997.9|3991.9|3997.3|3991.3|3
1736146590000|2025-01-06 06:56:30|3998.4|3992.4|3998.8|3992.8|3998.8|3992.8|3998.3|3992.3|1
1736146600000|2025-01-06 06:56:40|3998.7|3992.7|3997.8|3991.8|3998.7|3992.7|3997.8|3991.8|2
1736146640000|2025-01-06 06:57:20|||||||||10
1736146650000|2025-01-06 06:57:30|3997.9|3991.9|3998.9|3992.9|3998.9|3992.9|3997.9|3991.9|1
1736146660000|2025-01-06 06:57:40|3998.4|3992.4|3998.3|3992.3|3998.5|3992.5|3998.3|3992.3|0
1736146670000|2025-01-06 06:57:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1736146680000|2025-01-06 06:58:00|3998.3|3992.3|3998.4|3992.4|3998.5|3992.5|3998.3|3992.3|2
1736146690000|2025-01-06 06:58:10|3998.3|3992.3|3998.3|3992.3|3998.4|3992.4|3998.3|3992.3|0
1736146700000|2025-01-06 06:58:20|3998.5|3992.5|3998.3|3992.3|3998.5|3992.5|3998.3|3992.3|0
1736146710000|2025-01-06 06:58:30|3998.4|3992.4|3998.4|3992.4|3998.5|3992.5|3998.3|3992.3|0
1736146720000|2025-01-06 06:58:40|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1736146750000|2025-01-06 06:59:10|3998.4|3992.4|3998.4|3992.4|3998.9|3992.9|3998.3|3992.3|0
1736146760000|2025-01-06 06:59:20|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1736146770000|2025-01-06 06:59:30|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1736146800000|2025-01-06 07:00:00|3998.5|3992.5|3998.3|3992.3|3998.5|3992.5|3998.3|3992.3|1
1736146820000|2025-01-06 07:00:20|3998.9|3992.9|4001.3|3995.3|4001.3|3995.3|3998.5|3992.5|3
1736146830000|2025-01-06 07:00:30|4001.4|3995.4|4003.4|3997.4|4003.4|3997.4|4001.3|3995.3|0
1736146840000|2025-01-06 07:00:40|4003.3|3997.3|4003.3|3997.3|4003.4|3997.4|4003.3|3997.3|0
1736146850000|2025-01-06 07:00:50|4002.9|3996.9|4003.3|3997.3|4003.4|3997.4|4002.9|3996.9|0
1736146860000|2025-01-06 07:01:00|4003.5|3997.5|4003.9|3997.9|4003.9|3997.9|4003.3|3997.3|0
1736146870000|2025-01-06 07:01:10|4003.8|3997.8|4003.5|3997.5|4004|3998|4003.5|3997.5|1
1736146880000|2025-01-06 07:01:20|4003.3|3997.3|4002.9|3996.9|4003.3|3997.3|4002.9|3996.9|0
1736146890000|2025-01-06 07:01:30|4003.9|3997.9|4003.3|3997.3|4003.9|3997.9|4003.3|3997.3|2
1736146900000|2025-01-06 07:01:40|4003.4|3997.4|4002.5|3996.5|4003.4|3997.4|4002.3|3996.3|2
1736146910000|2025-01-06 07:01:50|4002.3|3996.3|4002.9|3996.9|4002.9|3996.9|4002.3|3996.3|0
1736146920000|2025-01-06 07:02:00|4002.5|3996.5|4002.9|3996.9|4002.9|3996.9|4002.5|3996.5|0
1736146930000|2025-01-06 07:02:10|4002.5|3996.5|4002.9|3996.9|4002.9|3996.9|4002.5|3996.5|0
1736146940000|2025-01-06 07:02:20|4002.5|3996.5|4002.5|3996.5|4002.9|3996.9|4002.5|3996.5|0
1736146950000|2025-01-06 07:02:30|4002.3|3996.3|4002.9|3996.9|4002.9|3996.9|4002.3|3996.3|3
1736146960000|2025-01-06 07:02:40|4003|3997|4002.9|3996.9|4003|3997|4002.9|3996.9|3
1736146970000|2025-01-06 07:02:50|4003|3997|4003|3997|4003|3997|4003|3997|0
1736146980000|2025-01-06 07:03:00|4002.9|3996.9|4002.9|3996.9|4003|3997|4002.9|3996.9|1
1736147000000|2025-01-06 07:03:20|4002.4|3996.4|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|0
1736147010000|2025-01-06 07:03:30|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1736147020000|2025-01-06 07:03:40|4002.3|3996.3|4002.9|3996.9|4002.9|3996.9|4002.3|3996.3|1
1736147030000|2025-01-06 07:03:50|4003|3997|4003|3997|4003|3997|4003|3997|1
1736147040000|2025-01-06 07:04:00|4002.9|3996.9|4002.9|3996.9|4003|3997|4002.9|3996.9|0
1736147060000|2025-01-06 07:04:20|4002.8|3996.8|4001.9|3995.9|4002.8|3996.8|4001.9|3995.9|2
1736147070000|2025-01-06 07:04:30|4002|3996|4001.9|3995.9|4002|3996|4001.9|3995.9|0
1736147080000|2025-01-06 07:04:40|4002|3996|4002|3996|4002|3996|4002|3996|0
1736147090000|2025-01-06 07:04:50|4001.9|3995.9|4001.9|3995.9|4002|3996|4001.9|3995.9|0
1736147110000|2025-01-06 07:05:10|4002.9|3996.9|4002|3996|4002.9|3996.9|4002|3996|6
1736147120000|2025-01-06 07:05:20|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1736147150000|2025-01-06 07:05:50|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|2
1736147170000|2025-01-06 07:06:10|4001|3995|4000.9|3994.9|4001|3995|4000.9|3994.9|0
1736147180000|2025-01-06 07:06:20|4001|3995|4001|3995|4001|3995|4001|3995|0
1736147200000|2025-01-06 07:06:40|4000.9|3994.9|3999.9|3993.9|4000.9|3994.9|3999.9|3993.9|1
1736147210000|2025-01-06 07:06:50|4000.3|3994.3|4001|3995|4001.4|3995.4|3999.9|3993.9|13
1736147220000|2025-01-06 07:07:00|4000.9|3994.9|4000.4|3994.4|4000.9|3994.9|4000.4|3994.4|1
1736147230000|2025-01-06 07:07:10|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1736147240000|2025-01-06 07:07:20|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1736147250000|2025-01-06 07:07:30|4000.3|3994.3|3999.9|3993.9|4000.5|3994.5|3999.9|3993.9|0
1736147290000|2025-01-06 07:08:10|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1736147300000|2025-01-06 07:08:20|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.8|3992.8|4
1736147310000|2025-01-06 07:08:30|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1736147320000|2025-01-06 07:08:40|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|17
1736147350000|2025-01-06 07:09:10|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.8|3992.8|4
1736147380000|2025-01-06 07:09:40|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1736147400000|2025-01-06 07:10:00|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1736147420000|2025-01-06 07:10:20|3998.9|3992.9|4000.4|3994.4|4000.4|3994.4|3998.9|3992.9|6
1736147450000|2025-01-06 07:10:50|4000.5|3994.5|4000.9|3994.9|4000.9|3994.9|4000.5|3994.5|0
1736147460000|2025-01-06 07:11:00|4000.5|3994.5|3999.9|3993.9|4000.5|3994.5|3999.9|3993.9|2
1736147490000|2025-01-06 07:11:30|4000.3|3994.3|4000.8|3994.8|4000.9|3994.9|4000.3|3994.3|1
1736147500000|2025-01-06 07:11:40|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|3
1736147540000|2025-01-06 07:12:20|4001.7|3995.7|4001.9|3995.9|4001.9|3995.9|4001.5|3995.5|0
1736147550000|2025-01-06 07:12:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|1
1736147580000|2025-01-06 07:13:00|4002.7|3996.7|4001.3|3995.3|4002.7|3996.7|4001.3|3995.3|4
1736147590000|2025-01-06 07:13:10|4001.5|3995.5|4001.5|3995.5|4001.9|3995.9|4001.5|3995.5|0
1736147600000|2025-01-06 07:13:20|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1736147610000|2025-01-06 07:13:30|4002|3996|4002.9|3996.9|4002.9|3996.9|4002|3996|1
1736147620000|2025-01-06 07:13:40|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1736147640000|2025-01-06 07:14:00|4004.3|3998.3|4003.3|3997.3|4004.3|3998.3|4003.3|3997.3|0
1736147690000|2025-01-06 07:14:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1736147710000|2025-01-06 07:15:10|4001.9|3995.9|4002.3|3996.3|4002.3|3996.3|4001.9|3995.9|0
1736147720000|2025-01-06 07:15:20|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1736147730000|2025-01-06 07:15:30|4001.8|3995.8|4001.9|3995.9|4001.9|3995.9|4001.8|3995.8|0
1736147750000|2025-01-06 07:15:50|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1736147760000|2025-01-06 07:16:00|4001|3995|4000.9|3994.9|4001|3995|4000.9|3994.9|2
1736147770000|2025-01-06 07:16:10|4000.8|3994.8|4000.9|3994.9|4000.9|3994.9|4000.8|3994.8|0
1736147780000|2025-01-06 07:16:20|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|1
1736147810000|2025-01-06 07:16:50|3999.3|3993.3|3999.4|3993.4|3999.9|3993.9|3999.3|3993.3|1
1736147830000|2025-01-06 07:17:10|3999.8|3993.8|3999.9|3993.9|3999.9|3993.9|3999.8|3993.8|0
1736147860000|2025-01-06 07:17:40|4000|3994|4001.5|3995.5|4001.5|3995.5|4000|3994|3
1736147870000|2025-01-06 07:17:50|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.3|3995.3|1
1736147880000|2025-01-06 07:18:00|4001.5|3995.5|4002.9|3996.9|4002.9|3996.9|4001.5|3995.5|1
1736147890000|2025-01-06 07:18:10|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1736147900000|2025-01-06 07:18:20|4002.9|3996.9|4003.3|3997.3|4003.3|3997.3|4002.9|3996.9|0
1736147910000|2025-01-06 07:18:30|4003.4|3997.4|4003.3|3997.3|4003.4|3997.4|4003.3|3997.3|0
1736147930000|2025-01-06 07:18:50|4002.9|3996.9|4002.3|3996.3|4002.9|3996.9|4002.3|3996.3|1
1736147950000|2025-01-06 07:19:10|4001.9|3995.9|4001.4|3995.4|4001.9|3995.9|4001.4|3995.4|0
1736147970000|2025-01-06 07:19:30|4002.2|3996.2|4001.9|3995.9|4002.3|3996.3|4001.5|3995.5|0
1736147990000|2025-01-06 07:19:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1736148000000|2025-01-06 07:20:00|4001.9|3995.9|4002.4|3996.4|4002.4|3996.4|4001.9|3995.9|0
1736148010000|2025-01-06 07:20:10|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1736148020000|2025-01-06 07:20:20|4002.4|3996.4|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|0
1736148030000|2025-01-06 07:20:30|4001.9|3995.9|4002.3|3996.3|4002.3|3996.3|4001.9|3995.9|0
1736148040000|2025-01-06 07:20:40|4001.9|3995.9|4001.3|3995.3|4001.9|3995.9|4001.3|3995.3|1
1736148060000|2025-01-06 07:21:00|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1736148070000|2025-01-06 07:21:10|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1736148080000|2025-01-06 07:21:20|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|0
1736148090000|2025-01-06 07:21:30|4001.5|3995.5|4001.9|3995.9|4001.9|3995.9|4001.5|3995.5|0
1736148100000|2025-01-06 07:21:40|4001.5|3995.5|4001.4|3995.4|4001.5|3995.5|4001.4|3995.4|0
1736148110000|2025-01-06 07:21:50|4001.8|3995.8|4001.9|3995.9|4001.9|3995.9|4001.8|3995.8|0
1736148140000|2025-01-06 07:22:20|4001.8|3995.8|4002.9|3996.9|4002.9|3996.9|4001.8|3995.8|1
1736148220000|2025-01-06 07:23:40|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|3
1736148280000|2025-01-06 07:24:40|||||||||6
1736148290000|2025-01-06 07:24:50|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1736148300000|2025-01-06 07:25:00|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1736148310000|2025-01-06 07:25:10|4003|3997|4003.4|3997.4|4003.4|3997.4|4003|3997|1
1736148320000|2025-01-06 07:25:20|||||||||1
1736148330000|2025-01-06 07:25:30|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1736148350000|2025-01-06 07:25:50|4003.9|3997.9|4004|3998|4004|3998|4003.9|3997.9|0
1736148370000|2025-01-06 07:26:10|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|1
1736148380000|2025-01-06 07:26:20|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1736148400000|2025-01-06 07:26:40|4003.5|3997.5|4003.9|3997.9|4003.9|3997.9|4003.5|3997.5|0
1736148410000|2025-01-06 07:26:50|||||||||27
1736148450000|2025-01-06 07:27:30|4004|3998|4004|3998|4004|3998|4004|3998|0
1736148480000|2025-01-06 07:28:00|4003.9|3997.9|4003.8|3997.8|4004|3998|4003.8|3997.8|0
1736148490000|2025-01-06 07:28:10|4003|3997|4003|3997|4003|3997|4003|3997|2
1736148500000|2025-01-06 07:28:20|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|11
1736148510000|2025-01-06 07:28:30|4003.4|3997.4|4001.3|3995.3|4003.4|3997.4|4001.3|3995.3|3
1736148520000|2025-01-06 07:28:40|4001.4|3995.4|4001.9|3995.9|4002.3|3996.3|4001.3|3995.3|1
1736148530000|2025-01-06 07:28:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1736148550000|2025-01-06 07:29:10|4002.4|3996.4|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|0
1736148560000|2025-01-06 07:29:20|4002.7|3996.7|4003.5|3997.5|4003.5|3997.5|4002.7|3996.7|1
1736148570000|2025-01-06 07:29:30|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|0
1736148580000|2025-01-06 07:29:40|4002.9|3996.9|4003.3|3997.3|4003.4|3997.4|4002.9|3996.9|2
1736148590000|2025-01-06 07:29:50|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1736148600000|2025-01-06 07:30:00|4003.3|3997.3|4003.3|3997.3|4003.9|3997.9|4003.3|3997.3|0
1736148610000|2025-01-06 07:30:10|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1736148630000|2025-01-06 07:30:30|4003.3|3997.3|4003.4|3997.4|4003.5|3997.5|4003.3|3997.3|1
1736148640000|2025-01-06 07:30:40|4003.3|3997.3|4003.5|3997.5|4003.9|3997.9|4003.3|3997.3|0
1736148650000|2025-01-06 07:30:50|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1736148660000|2025-01-06 07:31:00|4005|3999|4004.9|3998.9|4005|3999|4004.9|3998.9|1
1736148680000|2025-01-06 07:31:20|4005|3999|4006.8|4000.8|4006.8|4000.8|4004.9|3998.9|1
1736148690000|2025-01-06 07:31:30|4006.9|4000.9|4006.3|4000.3|4006.9|4000.9|4006.3|4000.3|2
1736148700000|2025-01-06 07:31:40|4006.4|4000.4|4006.3|4000.3|4006.4|4000.4|4006.3|4000.3|0
1736148710000|2025-01-06 07:31:50|4005.9|3999.9|4006.5|4000.5|4006.5|4000.5|4005.9|3999.9|1
1736148720000|2025-01-06 07:32:00|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1736148740000|2025-01-06 07:32:20|4007|4001|4007.9|4001.9|4007.9|4001.9|4007|4001|3
1736148750000|2025-01-06 07:32:30|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|3
1736148760000|2025-01-06 07:32:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4007.9|4001.9|0
1736148770000|2025-01-06 07:32:50|4008.3|4002.3|4008.9|4002.9|4008.9|4002.9|4008.3|4002.3|0
1736148780000|2025-01-06 07:33:00|4008.5|4002.5|4008.9|4002.9|4008.9|4002.9|4008.5|4002.5|0
1736148790000|2025-01-06 07:33:10|4008.5|4002.5|4008.9|4002.9|4008.9|4002.9|4008.5|4002.5|0
1736148800000|2025-01-06 07:33:20|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.4|4002.4|0
1736148810000|2025-01-06 07:33:30|4008.3|4002.3|4008.4|4002.4|4008.4|4002.4|4008.3|4002.3|0
1736148820000|2025-01-06 07:33:40|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1736148830000|2025-01-06 07:33:50|4007.9|4001.9|4008.3|4002.3|4008.3|4002.3|4007.9|4001.9|1
1736148840000|2025-01-06 07:34:00|4007.9|4001.9|4007.4|4001.4|4007.9|4001.9|4006.9|4000.9|2
1736148850000|2025-01-06 07:34:10|4006.9|4000.9|4006.9|4000.9|4007.3|4001.3|4006.5|4000.5|0
1736148860000|2025-01-06 07:34:20|4006.5|4000.5|4007.3|4001.3|4007.3|4001.3|4006.5|4000.5|0
1736148870000|2025-01-06 07:34:30|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1736148880000|2025-01-06 07:34:40|4006.3|4000.3|4006.4|4000.4|4006.4|4000.4|4006.3|4000.3|2
1736148890000|2025-01-06 07:34:50|4006.5|4000.5|4006.9|4000.9|4007.3|4001.3|4006.5|4000.5|0
1736148900000|2025-01-06 07:35:00|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1736148910000|2025-01-06 07:35:10|4006.9|4000.9|4008.3|4002.3|4008.3|4002.3|4006.9|4000.9|1
1736148920000|2025-01-06 07:35:20|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1736148930000|2025-01-06 07:35:30|4008.3|4002.3|4008.5|4002.5|4008.5|4002.5|4008.3|4002.3|0
1736148950000|2025-01-06 07:35:50|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|0
1736148960000|2025-01-06 07:36:00|4008.3|4002.3|4007.9|4001.9|4008.5|4002.5|4007.9|4001.9|0
1736148970000|2025-01-06 07:36:10|4008|4002|4008|4002|4008|4002|4008|4002|0
1736148980000|2025-01-06 07:36:20|4008.4|4002.4|4008.5|4002.5|4008.5|4002.5|4008.4|4002.4|0
1736148990000|2025-01-06 07:36:30|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.5|4002.5|0
1736149000000|2025-01-06 07:36:40|4008.5|4002.5|4008.9|4002.9|4009|4003|4008.5|4002.5|0
1736149010000|2025-01-06 07:36:50|4008.5|4002.5|4008.9|4002.9|4008.9|4002.9|4008.5|4002.5|0
1736149020000|2025-01-06 07:37:00|4009|4003|4009.5|4003.5|4009.5|4003.5|4009|4003|2
1736149030000|2025-01-06 07:37:10|4009.9|4003.9|4011.9|4005.9|4011.9|4005.9|4009.9|4003.9|8
1736149040000|2025-01-06 07:37:20|4012|4006|4012.5|4006.5|4012.5|4006.5|4012|4006|1
1736149050000|2025-01-06 07:37:30|4012.3|4006.3|4012.5|4006.5|4012.5|4006.5|4012.3|4006.3|0
1736149070000|2025-01-06 07:37:50|4012.9|4006.9|4012.3|4006.3|4012.9|4006.9|4012.3|4006.3|1
1736149080000|2025-01-06 07:38:00|4011.9|4005.9|4012.9|4006.9|4012.9|4006.9|4011.9|4005.9|1
1736149120000|2025-01-06 07:38:40|4011.9|4005.9|4011.3|4005.3|4011.9|4005.9|4011.3|4005.3|2
1736149140000|2025-01-06 07:39:00|4010.4|4004.4|4010.9|4004.9|4010.9|4004.9|4010.4|4004.4|0
1736149150000|2025-01-06 07:39:10|4010.4|4004.4|4010.5|4004.5|4011.2|4005.2|4009.9|4003.9|1
1736149160000|2025-01-06 07:39:20|4010.9|4004.9|4010.5|4004.5|4010.9|4004.9|4010.5|4004.5|1
1736149170000|2025-01-06 07:39:30|4010.9|4004.9|4010.5|4004.5|4010.9|4004.9|4010.5|4004.5|0
1736149180000|2025-01-06 07:39:40|4010.9|4004.9|4010.5|4004.5|4010.9|4004.9|4010.5|4004.5|0
1736149200000|2025-01-06 07:40:00|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.5|4004.5|0
1736149210000|2025-01-06 07:40:10|4010.5|4004.5|4011.4|4005.4|4011.4|4005.4|4010.5|4004.5|0
1736149220000|2025-01-06 07:40:20|4011.9|4005.9|4011.9|4005.9|4012.3|4006.3|4011.5|4005.5|1
1736149230000|2025-01-06 07:40:30|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.9|4004.9|1
1736149240000|2025-01-06 07:40:40|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1736149250000|2025-01-06 07:40:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1736149270000|2025-01-06 07:41:10|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1736149280000|2025-01-06 07:41:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1736149290000|2025-01-06 07:41:30|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.3|4004.3|0
1736149300000|2025-01-06 07:41:40|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1736149320000|2025-01-06 07:42:00|4011.3|4005.3|4011.3|4005.3|4011.5|4005.5|4011.3|4005.3|0
1736149330000|2025-01-06 07:42:10|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1736149340000|2025-01-06 07:42:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.5|4004.5|0
1736149350000|2025-01-06 07:42:30|4011.4|4005.4|4011.3|4005.3|4011.5|4005.5|4011.3|4005.3|0
1736149360000|2025-01-06 07:42:40|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1736149380000|2025-01-06 07:43:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1736149390000|2025-01-06 07:43:10|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1736149400000|2025-01-06 07:43:20|4011.3|4005.3|4011.5|4005.5|4011.5|4005.5|4011.3|4005.3|0
1736149420000|2025-01-06 07:43:40|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1736149440000|2025-01-06 07:44:00|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1736149450000|2025-01-06 07:44:10|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1736149460000|2025-01-06 07:44:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1736149470000|2025-01-06 07:44:30|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|1
1736149500000|2025-01-06 07:45:00|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1736149510000|2025-01-06 07:45:10|4012.5|4006.5|4013.5|4007.5|4013.5|4007.5|4012.5|4006.5|8
1736149530000|2025-01-06 07:45:30|4014|4008|4014|4008|4014|4008|4014|4008|0
1736149550000|2025-01-06 07:45:50|4013.9|4007.9|4014|4008|4014|4008|4013.9|4007.9|0
1736149560000|2025-01-06 07:46:00|4015.3|4009.3|4014.9|4008.9|4015.3|4009.3|4014.9|4008.9|5
1736149580000|2025-01-06 07:46:20|||||||||1
1736149590000|2025-01-06 07:46:30|4015.3|4009.3|4014.9|4008.9|4015.3|4009.3|4014.9|4008.9|1
1736149610000|2025-01-06 07:46:50|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1736149620000|2025-01-06 07:47:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1736149630000|2025-01-06 07:47:10|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1736149640000|2025-01-06 07:47:20|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1736149660000|2025-01-06 07:47:40|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|5
1736149670000|2025-01-06 07:47:50|4016.5|4010.5|4017|4011|4017|4011|4016.5|4010.5|2
1736149680000|2025-01-06 07:48:00|4017.9|4011.9|4018.9|4012.9|4018.9|4012.9|4017.9|4011.9|7
1736149700000|2025-01-06 07:48:20|4019.3|4013.3|4019.5|4013.5|4019.5|4013.5|4019.3|4013.3|3
1736149710000|2025-01-06 07:48:30|4019.3|4013.3|4019.5|4013.5|4019.6|4013.6|4019.3|4013.3|65
1736149720000|2025-01-06 07:48:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736149730000|2025-01-06 07:48:50|4019.3|4013.3|4019.8|4013.8|4020.3|4014.3|4019.3|4013.3|0
1736149740000|2025-01-06 07:49:00|4019.4|4013.4|4018.3|4012.3|4019.4|4013.4|4018.3|4012.3|1
1736149750000|2025-01-06 07:49:10|4017.9|4011.9|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|1
1736149760000|2025-01-06 07:49:20|||||||||2
1736149770000|2025-01-06 07:49:30|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|1
1736149780000|2025-01-06 07:49:40|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1736149790000|2025-01-06 07:49:50|4016.9|4010.9|4016.8|4010.8|4016.9|4010.9|4016.8|4010.8|0
1736149800000|2025-01-06 07:50:00|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.3|4010.3|3
1736149820000|2025-01-06 07:50:20|4017.1|4011.1|4017.9|4011.9|4017.9|4011.9|4017.1|4011.1|2
1736149850000|2025-01-06 07:50:50|4018.8|4012.8|4018.9|4012.9|4018.9|4012.9|4018.8|4012.8|6
1736149870000|2025-01-06 07:51:10|4018.8|4012.8|4017.9|4011.9|4018.8|4012.8|4017.9|4011.9|5
1736149880000|2025-01-06 07:51:20|4018.3|4012.3|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|0
1736149890000|2025-01-06 07:51:30|4018.3|4012.3|4018.9|4012.9|4018.9|4012.9|4018.3|4012.3|1
1736149930000|2025-01-06 07:52:10|4019.3|4013.3|4019.9|4013.9|4019.9|4013.9|4019.3|4013.3|1
1736149940000|2025-01-06 07:52:20|4020.3|4014.3|4020.9|4014.9|4020.9|4014.9|4020.3|4014.3|1
1736149960000|2025-01-06 07:52:40|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|3
1736149970000|2025-01-06 07:52:50|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4020.9|4014.9|1
1736149980000|2025-01-06 07:53:00|4020.9|4014.9|4021.3|4015.3|4021.3|4015.3|4020.9|4014.9|0
1736149990000|2025-01-06 07:53:10|4021.8|4015.8|4021.9|4015.9|4021.9|4015.9|4021.8|4015.8|3
1736150000000|2025-01-06 07:53:20|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|4
1736150010000|2025-01-06 07:53:30|4021.6|4015.6|4022.9|4016.9|4022.9|4016.9|4021.6|4015.6|5
1736150020000|2025-01-06 07:53:40|4022.8|4016.8|4023.3|4017.3|4023.3|4017.3|4022.8|4016.8|13
1736150030000|2025-01-06 07:53:50|4023.8|4017.8|4023.7|4017.7|4023.8|4017.8|4023.7|4017.7|1
1736150040000|2025-01-06 07:54:00|4023.9|4017.9|4024.3|4018.3|4024.3|4018.3|4023.9|4017.9|3
1736150060000|2025-01-06 07:54:20|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736150080000|2025-01-06 07:54:40|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|1
1736150100000|2025-01-06 07:55:00|4023.1|4017.1|4023.5|4017.5|4023.5|4017.5|4023.1|4017.1|1
1736150120000|2025-01-06 07:55:20|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|1
1736150130000|2025-01-06 07:55:30|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4023.5|4017.5|5
1736150140000|2025-01-06 07:55:40|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736150150000|2025-01-06 07:55:50|4024.8|4018.8|4025.3|4019.3|4025.3|4019.3|4024.8|4018.8|7
1736150160000|2025-01-06 07:56:00|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.3|4019.3|1
1736150170000|2025-01-06 07:56:10|4025.3|4019.3|4025.3|4019.3|4025.4|4019.4|4025.3|4019.3|0
1736150190000|2025-01-06 07:56:30|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025.4|4019.4|0
1736150200000|2025-01-06 07:56:40|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1736150210000|2025-01-06 07:56:50|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025.4|4019.4|0
1736150220000|2025-01-06 07:57:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1736150230000|2025-01-06 07:57:10|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1736150240000|2025-01-06 07:57:20|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.8|4018.8|0
1736150250000|2025-01-06 07:57:30|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|1
1736150280000|2025-01-06 07:58:00|4024.9|4018.9|4024.5|4018.5|4024.9|4018.9|4024.5|4018.5|1
1736150290000|2025-01-06 07:58:10|4024.1|4018.1|4025.5|4019.5|4025.5|4019.5|4023.9|4017.9|6
1736150300000|2025-01-06 07:58:20|4025.9|4019.9|4026.5|4020.5|4026.5|4020.5|4025.9|4019.9|2
1736150310000|2025-01-06 07:58:30|4026.4|4020.4|4026|4020|4026.5|4020.5|4026|4020|0
1736150320000|2025-01-06 07:58:40|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|2
1736150330000|2025-01-06 07:58:50|4025.1|4019.1|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|7
1736150340000|2025-01-06 07:59:00|4025.3|4019.3|4024.9|4018.9|4025.4|4019.4|4024.9|4018.9|0
1736150350000|2025-01-06 07:59:10|4023.9|4017.9|4024.3|4018.3|4024.3|4018.3|4023.9|4017.9|4
1736150360000|2025-01-06 07:59:20|4024.4|4018.4|4024.3|4018.3|4024.4|4018.4|4024.3|4018.3|1
1736150370000|2025-01-06 07:59:30|4023.9|4017.9|4023.5|4017.5|4023.9|4017.9|4023.5|4017.5|2
1736150400000|2025-01-06 08:00:00|4023|4017|4023.3|4017.3|4023.3|4017.3|4022.9|4016.9|6
1736150410000|2025-01-06 08:00:10|4022.9|4016.9|4023.3|4017.3|4023.4|4017.4|4022.8|4016.8|11
1736150420000|2025-01-06 08:00:20|4022.9|4016.9|4023.3|4017.3|4023.3|4017.3|4022.9|4016.9|1
1736150430000|2025-01-06 08:00:30|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.8|4017.8|1
1736150440000|2025-01-06 08:00:40|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|3
1736150460000|2025-01-06 08:01:00|4024.4|4018.4|4024.9|4018.9|4025|4019|4024.4|4018.4|5
1736150470000|2025-01-06 08:01:10|4025.3|4019.3|4023.9|4017.9|4025.3|4019.3|4023.9|4017.9|6
1736150480000|2025-01-06 08:01:20|4023.3|4017.3|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|2
1736150490000|2025-01-06 08:01:30|4022.9|4016.9|4022.9|4016.9|4023.3|4017.3|4022.9|4016.9|0
1736150500000|2025-01-06 08:01:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4022.9|4016.9|11
1736150520000|2025-01-06 08:02:00|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736150530000|2025-01-06 08:02:10|4024.8|4018.8|4025.4|4019.4|4025.5|4019.5|4024.8|4018.8|7
1736150550000|2025-01-06 08:02:30|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|1
1736150560000|2025-01-06 08:02:40|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025.4|4019.4|0
1736150570000|2025-01-06 08:02:50|4025.4|4019.4|4025.5|4019.5|4025.5|4019.5|4025.4|4019.4|0
1736150580000|2025-01-06 08:03:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|1
1736150590000|2025-01-06 08:03:10|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4
1736150610000|2025-01-06 08:03:30|||||||||1
1736150620000|2025-01-06 08:03:40|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|3
1736150630000|2025-01-06 08:03:50|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|0
1736150640000|2025-01-06 08:04:00|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|1
1736150650000|2025-01-06 08:04:10|4025.9|4019.9|4025.4|4019.4|4026.3|4020.3|4024.9|4018.9|7
1736150700000|2025-01-06 08:05:00|4025.5|4019.5|4026.9|4020.9|4026.9|4020.9|4025.5|4019.5|1
1736150710000|2025-01-06 08:05:10|4027.4|4021.4|4026.9|4020.9|4027.4|4021.4|4026.9|4020.9|1
1736150750000|2025-01-06 08:05:50|||||||||1
1736150760000|2025-01-06 08:06:00|4027.3|4021.3|4026.9|4020.9|4027.4|4021.4|4026.9|4020.9|2
1736150770000|2025-01-06 08:06:10|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4
1736150790000|2025-01-06 08:06:30|4026.9|4020.9|4027.3|4021.3|4027.3|4021.3|4026.9|4020.9|2
1736150810000|2025-01-06 08:06:50|4026.9|4020.9|4027.3|4021.3|4027.3|4021.3|4026.8|4020.8|2
1736150820000|2025-01-06 08:07:00|||||||||1
1736150830000|2025-01-06 08:07:10|||||||||1
1736150840000|2025-01-06 08:07:20|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1736150850000|2025-01-06 08:07:30|4027|4021|4027|4021|4027|4021|4027|4021|0
1736150860000|2025-01-06 08:07:40|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1736150880000|2025-01-06 08:08:00|4027.3|4021.3|4026.9|4020.9|4027.3|4021.3|4026.9|4020.9|4
1736150890000|2025-01-06 08:08:10|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|2
1736150900000|2025-01-06 08:08:20|4027|4021|4027.3|4021.3|4027.3|4021.3|4026.9|4020.9|2
1736150920000|2025-01-06 08:08:40|4027.8|4021.8|4027.9|4021.9|4027.9|4021.9|4027.8|4021.8|6
1736150930000|2025-01-06 08:08:50|4027.8|4021.8|4027.3|4021.3|4027.8|4021.8|4027.3|4021.3|6
1736150940000|2025-01-06 08:09:00|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|0
1736150950000|2025-01-06 08:09:10|4026.9|4020.9|4027.5|4021.5|4027.5|4021.5|4026.8|4020.8|9
1736150960000|2025-01-06 08:09:20|4027.4|4021.4|4027.4|4021.4|4027.5|4021.5|4026.9|4020.9|2
1736150970000|2025-01-06 08:09:30|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|5
1736150980000|2025-01-06 08:09:40|4029.9|4023.9|4030.5|4024.5|4030.9|4024.9|4029.5|4023.5|32
1736150990000|2025-01-06 08:09:50|4030.4|4024.4|4030.4|4024.4|4030.5|4024.5|4030.4|4024.4|1
1736151000000|2025-01-06 08:10:00|4030.5|4024.5|4031|4025|4031|4025|4030|4024|1
1736151010000|2025-01-06 08:10:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031|4025|3
1736151020000|2025-01-06 08:10:20|4031.4|4025.4|4031.5|4025.5|4031.5|4025.5|4031.4|4025.4|0
1736151030000|2025-01-06 08:10:30|4031.9|4025.9|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|0
1736151040000|2025-01-06 08:10:40|4030.9|4024.9|4031.4|4025.4|4031.4|4025.4|4030.9|4024.9|9
1736151050000|2025-01-06 08:10:50|4030.9|4024.9|4031.9|4025.9|4031.9|4025.9|4030.9|4024.9|6
1736151060000|2025-01-06 08:11:00|4031.5|4025.5|4031.9|4025.9|4031.9|4025.9|4030.9|4024.9|4
1736151070000|2025-01-06 08:11:10|4032.8|4026.8|4032.9|4026.9|4032.9|4026.9|4032.3|4026.3|11
1736151080000|2025-01-06 08:11:20|4032.5|4026.5|4032.9|4026.9|4032.9|4026.9|4032.5|4026.5|1
1736151090000|2025-01-06 08:11:30|4032.8|4026.8|4032.9|4026.9|4032.9|4026.9|4032.8|4026.8|0
1736151100000|2025-01-06 08:11:40|4033.8|4027.8|4032.9|4026.9|4033.9|4027.9|4032.9|4026.9|8
1736151120000|2025-01-06 08:12:00|4031.9|4025.9|4032|4026|4032|4026|4031.9|4025.9|4
1736151130000|2025-01-06 08:12:10|4032.4|4026.4|4033|4027|4033|4027|4032.4|4026.4|1
1736151140000|2025-01-06 08:12:20|4032.9|4026.9|4032.4|4026.4|4032.9|4026.9|4032.4|4026.4|0
1736151150000|2025-01-06 08:12:30|4032.5|4026.5|4032.9|4026.9|4033.3|4027.3|4031.9|4025.9|12
1736151180000|2025-01-06 08:13:00|4032.4|4026.4|4032.5|4026.5|4032.5|4026.5|4032.4|4026.4|0
1736151190000|2025-01-06 08:13:10|4032.4|4026.4|4032.9|4026.9|4032.9|4026.9|4032.4|4026.4|0
1736151200000|2025-01-06 08:13:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.4|4026.4|0
1736151210000|2025-01-06 08:13:30|4032.4|4026.4|4032|4026|4032.4|4026.4|4032|4026|0
1736151220000|2025-01-06 08:13:40|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|2
1736151230000|2025-01-06 08:13:50|4032.4|4026.4|4036|4030|4036|4030|4032.4|4026.4|46
1736151240000|2025-01-06 08:14:00|4035.9|4029.9|4036.5|4030.5|4036.5|4030.5|4035.9|4029.9|12
1736151250000|2025-01-06 08:14:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|7
1736151260000|2025-01-06 08:14:20|4036|4030|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|8
1736151270000|2025-01-06 08:14:30|4036.3|4030.3|4036.9|4030.9|4036.9|4030.9|4035.9|4029.9|1
1736151280000|2025-01-06 08:14:40|4036.5|4030.5|4035.4|4029.4|4036.5|4030.5|4035.4|4029.4|7
1736151290000|2025-01-06 08:14:50|4034.9|4028.9|4035.5|4029.5|4036.4|4030.4|4034.9|4028.9|6
1736151300000|2025-01-06 08:15:00|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|3
1736151310000|2025-01-06 08:15:10|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1736151320000|2025-01-06 08:15:20|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1736151330000|2025-01-06 08:15:30|4035|4029|4034.9|4028.9|4035|4029|4034.9|4028.9|0
1736151340000|2025-01-06 08:15:40|4033.9|4027.9|4033.9|4027.9|4034|4028|4033.9|4027.9|7
1736151350000|2025-01-06 08:15:50|4034.5|4028.5|4035.4|4029.4|4035.5|4029.5|4034.3|4028.3|3
1736151360000|2025-01-06 08:16:00|4035.3|4029.3|4035.3|4029.3|4036.3|4030.3|4034.9|4028.9|0
1736151370000|2025-01-06 08:16:10|4035.9|4029.9|4035.5|4029.5|4035.9|4029.9|4035.4|4029.4|5
1736151380000|2025-01-06 08:16:20|4035.3|4029.3|4035.5|4029.5|4035.9|4029.9|4034.9|4028.9|1
1736151390000|2025-01-06 08:16:30|4035.3|4029.3|4035.5|4029.5|4035.5|4029.5|4035|4029|0
1736151400000|2025-01-06 08:16:40|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1736151410000|2025-01-06 08:16:50|4035.4|4029.4|4035.5|4029.5|4035.5|4029.5|4035.4|4029.4|0
1736151420000|2025-01-06 08:17:00|4035.4|4029.4|4035.3|4029.3|4035.4|4029.4|4034.9|4028.9|0
1736151430000|2025-01-06 08:17:10|4035.4|4029.4|4035.4|4029.4|4035.5|4029.5|4035.4|4029.4|0
1736151440000|2025-01-06 08:17:20|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1736151450000|2025-01-06 08:17:30|4035.9|4029.9|4036|4030|4036|4030|4035.9|4029.9|2
1736151470000|2025-01-06 08:17:50|4036.5|4030.5|4036.3|4030.3|4036.5|4030.5|4036.3|4030.3|1
1736151480000|2025-01-06 08:18:00|4036.4|4030.4|4035.9|4029.9|4036.4|4030.4|4035.9|4029.9|1
1736151490000|2025-01-06 08:18:10|4036|4030|4036.4|4030.4|4036.5|4030.5|4035.9|4029.9|1
1736151500000|2025-01-06 08:18:20|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4035.9|4029.9|4
1736151520000|2025-01-06 08:18:40|4035.9|4029.9|4036.3|4030.3|4036.3|4030.3|4035.9|4029.9|2
1736151530000|2025-01-06 08:18:50|4035.4|4029.4|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|26
1736151540000|2025-01-06 08:19:00|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.3|4030.3|1
1736151550000|2025-01-06 08:19:10|4036.4|4030.4|4036.4|4030.4|4036.5|4030.5|4036.4|4030.4|0
1736151560000|2025-01-06 08:19:20|4036.3|4030.3|4035.8|4029.8|4036.3|4030.3|4035.8|4029.8|1
1736151570000|2025-01-06 08:19:30|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|2
1736151590000|2025-01-06 08:19:50|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1736151600000|2025-01-06 08:20:00|4036.4|4030.4|4037.5|4031.5|4037.5|4031.5|4036.4|4030.4|38
1736151610000|2025-01-06 08:20:10|4037.3|4031.3|4038.4|4032.4|4038.5|4032.5|4037.3|4031.3|5
1736151620000|2025-01-06 08:20:20|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|4038.3|4032.3|0
1736151630000|2025-01-06 08:20:30|4037.9|4031.9|4037.4|4031.4|4038.4|4032.4|4037.4|4031.4|15
1736151640000|2025-01-06 08:20:40|4037.3|4031.3|4037.5|4031.5|4037.5|4031.5|4036.9|4030.9|0
1736151650000|2025-01-06 08:20:50|4037.3|4031.3|4037.4|4031.4|4037.4|4031.4|4037.3|4031.3|0
1736151660000|2025-01-06 08:21:00|4037.5|4031.5|4036.9|4030.9|4037.5|4031.5|4036.9|4030.9|1
1736151670000|2025-01-06 08:21:10|4036|4030|4034.4|4028.4|4036|4030|4033.9|4027.9|25
1736151680000|2025-01-06 08:21:20|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1736151690000|2025-01-06 08:21:30|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4034.3|4028.3|0
1736151700000|2025-01-06 08:21:40|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|0
1736151710000|2025-01-06 08:21:50|4034.4|4028.4|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|0
1736151720000|2025-01-06 08:22:00|4035.3|4029.3|4034.5|4028.5|4035.3|4029.3|4034.4|4028.4|1
1736151730000|2025-01-06 08:22:10|4034.4|4028.4|4035.4|4029.4|4035.4|4029.4|4034.4|4028.4|0
1736151740000|2025-01-06 08:22:20|4035.5|4029.5|4035.9|4029.9|4035.9|4029.9|4035.4|4029.4|0
1736151750000|2025-01-06 08:22:30|4036.9|4030.9|4036.5|4030.5|4036.9|4030.9|4036.5|4030.5|0
1736151760000|2025-01-06 08:22:40|4036.4|4030.4|4036.4|4030.4|4036.5|4030.5|4035.9|4029.9|0
1736151770000|2025-01-06 08:22:50|4036.3|4030.3|4035.9|4029.9|4036.3|4030.3|4035.9|4029.9|0
1736151780000|2025-01-06 08:23:00|4036.3|4030.3|4035.9|4029.9|4036.3|4030.3|4035.9|4029.9|1
1736151790000|2025-01-06 08:23:10|4036.3|4030.3|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|2
1736151800000|2025-01-06 08:23:20|4035.9|4029.9|4035.8|4029.8|4035.9|4029.9|4035.8|4029.8|0
1736151810000|2025-01-06 08:23:30|4034.9|4028.9|4034.9|4028.9|4035.3|4029.3|4034.9|4028.9|7
1736151820000|2025-01-06 08:23:40|4035.3|4029.3|4034.9|4028.9|4035.3|4029.3|4034.9|4028.9|0
1736151830000|2025-01-06 08:23:50|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4034.4|4028.4|1
1736151840000|2025-01-06 08:24:00|4034.9|4028.9|4035.3|4029.3|4035.3|4029.3|4034.9|4028.9|0
1736151850000|2025-01-06 08:24:10|4035.4|4029.4|4035.3|4029.3|4035.5|4029.5|4035.3|4029.3|0
1736151860000|2025-01-06 08:24:20|4034.9|4028.9|4034.9|4028.9|4035.3|4029.3|4034.9|4028.9|0
1736151880000|2025-01-06 08:24:40|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|4034.3|4028.3|1
1736151890000|2025-01-06 08:24:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1736151900000|2025-01-06 08:25:00|4034.1|4028.1|4034.4|4028.4|4034.5|4028.5|4034.1|4028.1|3
1736151910000|2025-01-06 08:25:10|4034.3|4028.3|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|1
1736151930000|2025-01-06 08:25:30|4032.9|4026.9|4031.4|4025.4|4032.9|4026.9|4031.3|4025.3|6
1736151940000|2025-01-06 08:25:40|4031|4025|4030.3|4024.3|4031|4025|4030.3|4024.3|1
1736151950000|2025-01-06 08:25:50|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|0
1736151960000|2025-01-06 08:26:00|4030.8|4024.8|4032.4|4026.4|4032.4|4026.4|4030.3|4024.3|1
1736151970000|2025-01-06 08:26:10|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1736151980000|2025-01-06 08:26:20|4031.9|4025.9|4031.3|4025.3|4031.9|4025.9|4031.3|4025.3|0
1736151990000|2025-01-06 08:26:30|4031.4|4025.4|4031.3|4025.3|4031.4|4025.4|4031.3|4025.3|5
1736152000000|2025-01-06 08:26:40|4031.4|4025.4|4031.3|4025.3|4031.4|4025.4|4031.3|4025.3|0
1736152010000|2025-01-06 08:26:50|4031.4|4025.4|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|0
1736152040000|2025-01-06 08:27:20|4031.9|4025.9|4031.9|4025.9|4032.3|4026.3|4031.8|4025.8|1
1736152050000|2025-01-06 08:27:30|4031.8|4025.8|4032.3|4026.3|4032.3|4026.3|4031.3|4025.3|1
1736152060000|2025-01-06 08:27:40|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1736152070000|2025-01-06 08:27:50|4032.3|4026.3|4031.3|4025.3|4032.3|4026.3|4031.3|4025.3|1
1736152080000|2025-01-06 08:28:00|4031.4|4025.4|4032.3|4026.3|4032.3|4026.3|4031.4|4025.4|1
1736152090000|2025-01-06 08:28:10|4031.9|4025.9|4031.9|4025.9|4032.3|4026.3|4031.9|4025.9|0
1736152100000|2025-01-06 08:28:20|4032.3|4026.3|4031.8|4025.8|4032.3|4026.3|4031.8|4025.8|0
1736152110000|2025-01-06 08:28:30|4031.9|4025.9|4031.8|4025.8|4031.9|4025.9|4031.8|4025.8|0
1736152120000|2025-01-06 08:28:40|4031.9|4025.9|4031.8|4025.8|4031.9|4025.9|4031.8|4025.8|0
1736152140000|2025-01-06 08:29:00|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|1
1736152150000|2025-01-06 08:29:10|4032.9|4026.9|4032.9|4026.9|4033.3|4027.3|4032.9|4026.9|1
1736152180000|2025-01-06 08:29:40|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4031.9|4025.9|6
1736152190000|2025-01-06 08:29:50|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|1
1736152200000|2025-01-06 08:30:00|4032.3|4026.3|4031.9|4025.9|4032.4|4026.4|4031.9|4025.9|0
1736152210000|2025-01-06 08:30:10|4031.8|4025.8|4030.8|4024.8|4031.8|4025.8|4030.8|4024.8|7
1736152220000|2025-01-06 08:30:20|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|2
1736152240000|2025-01-06 08:30:40|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1736152250000|2025-01-06 08:30:50|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|4030.3|4024.3|0
1736152260000|2025-01-06 08:31:00|4030.4|4024.4|4032.3|4026.3|4032.5|4026.5|4030.4|4024.4|1
1736152270000|2025-01-06 08:31:10|4031.9|4025.9|4031.9|4025.9|4032.3|4026.3|4031.9|4025.9|0
1736152280000|2025-01-06 08:31:20|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|0
1736152290000|2025-01-06 08:31:30|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.3|4024.3|0
1736152310000|2025-01-06 08:31:50|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1736152320000|2025-01-06 08:32:00|4030.9|4024.9|4030.3|4024.3|4030.9|4024.9|4030.3|4024.3|0
1736152330000|2025-01-06 08:32:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1736152340000|2025-01-06 08:32:20|4030.3|4024.3|4029.9|4023.9|4030.3|4024.3|4029.9|4023.9|1
1736152360000|2025-01-06 08:32:40|4030.4|4024.4|4030.5|4024.5|4030.5|4024.5|4030.4|4024.4|2
1736152370000|2025-01-06 08:32:50|4030.4|4024.4|4029.9|4023.9|4030.5|4024.5|4029.9|4023.9|0
1736152380000|2025-01-06 08:33:00|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|8
1736152390000|2025-01-06 08:33:10|4030.9|4024.9|4031.5|4025.5|4031.5|4025.5|4030.9|4024.9|0
1736152400000|2025-01-06 08:33:20|4031.9|4025.9|4032.3|4026.3|4032.3|4026.3|4031.9|4025.9|1
1736152410000|2025-01-06 08:33:30|4032.4|4026.4|4032.3|4026.3|4032.4|4026.4|4032.3|4026.3|1
1736152420000|2025-01-06 08:33:40|4031.8|4025.8|4031.9|4025.9|4031.9|4025.9|4031.8|4025.8|0
1736152430000|2025-01-06 08:33:50|4031.8|4025.8|4031.4|4025.4|4031.9|4025.9|4031.4|4025.4|1
1736152440000|2025-01-06 08:34:00|4031.5|4025.5|4031.9|4025.9|4031.9|4025.9|4031.5|4025.5|0
1736152460000|2025-01-06 08:34:20|4031.8|4025.8|4031.4|4025.4|4031.8|4025.8|4031.3|4025.3|1
1736152470000|2025-01-06 08:34:30|4031.3|4025.3|4031.4|4025.4|4031.4|4025.4|4031.3|4025.3|0
1736152480000|2025-01-06 08:34:40|4031.3|4025.3|4030.9|4024.9|4031.3|4025.3|4030.9|4024.9|0
1736152490000|2025-01-06 08:34:50|4031.3|4025.3|4031.3|4025.3|4031.4|4025.4|4031.3|4025.3|1
1736152500000|2025-01-06 08:35:00|4030.9|4024.9|4031.3|4025.3|4031.3|4025.3|4030.9|4024.9|0
1736152510000|2025-01-06 08:35:10|4030.9|4024.9|4029|4023|4030.9|4024.9|4029|4023|14
1736152520000|2025-01-06 08:35:20|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.8|4022.8|1
1736152530000|2025-01-06 08:35:30|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|7
1736152550000|2025-01-06 08:35:50|4028.4|4022.4|4028.8|4022.8|4028.9|4022.9|4028.3|4022.3|2
1736152560000|2025-01-06 08:36:00|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1736152570000|2025-01-06 08:36:10|4028.8|4022.8|4027.9|4021.9|4028.8|4022.8|4027.9|4021.9|4
1736152590000|2025-01-06 08:36:30|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1736152600000|2025-01-06 08:36:40|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.8|4020.8|2
1736152610000|2025-01-06 08:36:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1736152620000|2025-01-06 08:37:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|1
1736152630000|2025-01-06 08:37:10|||||||||3
1736152640000|2025-01-06 08:37:20|4024.9|4018.9|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|9
1736152650000|2025-01-06 08:37:30|4025.9|4019.9|4026.9|4020.9|4026.9|4020.9|4025.9|4019.9|4
1736152660000|2025-01-06 08:37:40|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|3
1736152680000|2025-01-06 08:38:00|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1736152690000|2025-01-06 08:38:10|4025.5|4019.5|4024.9|4018.9|4025.5|4019.5|4024.9|4018.9|3
1736152700000|2025-01-06 08:38:20|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|1
1736152710000|2025-01-06 08:38:30|4024.5|4018.5|4023.9|4017.9|4024.5|4018.5|4023.9|4017.9|4
1736152720000|2025-01-06 08:38:40|4023.4|4017.4|4023.4|4017.4|4023.9|4017.9|4022.9|4016.9|10
1736152730000|2025-01-06 08:38:50|4023.9|4017.9|4022.9|4016.9|4023.9|4017.9|4022.9|4016.9|0
1736152750000|2025-01-06 08:39:10|4023.4|4017.4|4023.9|4017.9|4023.9|4017.9|4022.9|4016.9|4
1736152760000|2025-01-06 08:39:20|4023.8|4017.8|4022.9|4016.9|4023.8|4017.8|4022.9|4016.9|1
1736152770000|2025-01-06 08:39:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|2
1736152790000|2025-01-06 08:39:50|4022.9|4016.9|4022.9|4016.9|4023.4|4017.4|4022.9|4016.9|11
1736152800000|2025-01-06 08:40:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1736152860000|2025-01-06 08:41:00|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|1
1736152870000|2025-01-06 08:41:10|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|6
1736152880000|2025-01-06 08:41:20|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.5|4017.5|2
1736152890000|2025-01-06 08:41:30|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1736152900000|2025-01-06 08:41:40|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736152910000|2025-01-06 08:41:50|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|1
1736152920000|2025-01-06 08:42:00|4021.9|4015.9|4020.9|4014.9|4021.9|4015.9|4020.4|4014.4|7
1736152930000|2025-01-06 08:42:10|4020.4|4014.4|4022.4|4016.4|4022.4|4016.4|4020.4|4014.4|2
1736152940000|2025-01-06 08:42:20|4022.3|4016.3|4021.4|4015.4|4022.3|4016.3|4020.9|4014.9|0
1736152960000|2025-01-06 08:42:40|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1736152970000|2025-01-06 08:42:50|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1736152980000|2025-01-06 08:43:00|4020.9|4014.9|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|0
1736152990000|2025-01-06 08:43:10|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|4
1736153000000|2025-01-06 08:43:20|4023|4017|4021.9|4015.9|4023|4017|4021.9|4015.9|1
1736153030000|2025-01-06 08:43:50|4022|4016|4022.4|4016.4|4022.9|4016.9|4022|4016|2
1736153040000|2025-01-06 08:44:00|4022.5|4016.5|4022.9|4016.9|4022.9|4016.9|4022.5|4016.5|1
1736153060000|2025-01-06 08:44:20|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1736153070000|2025-01-06 08:44:30|4023.2|4017.2|4023.4|4017.4|4023.4|4017.4|4022.4|4016.4|0
1736153100000|2025-01-06 08:45:00|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|0
1736153110000|2025-01-06 08:45:10|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1736153130000|2025-01-06 08:45:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1736153140000|2025-01-06 08:45:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736153160000|2025-01-06 08:46:00|4023.9|4017.9|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|0
1736153170000|2025-01-06 08:46:10|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1736153180000|2025-01-06 08:46:20|4022.5|4016.5|4022.4|4016.4|4022.9|4016.9|4022.4|4016.4|0
1736153190000|2025-01-06 08:46:30|4022.5|4016.5|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|0
1736153200000|2025-01-06 08:46:40|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1736153220000|2025-01-06 08:47:00|4022.5|4016.5|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|0
1736153250000|2025-01-06 08:47:30|4023|4017|4025.4|4019.4|4025.4|4019.4|4023|4017|7
1736153260000|2025-01-06 08:47:40|4025.5|4019.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|2
1736153270000|2025-01-06 08:47:50|4026.4|4020.4|4026.5|4020.5|4026.5|4020.5|4026.4|4020.4|0
1736153280000|2025-01-06 08:48:00|4026.4|4020.4|4027.4|4021.4|4027.4|4021.4|4026.4|4020.4|0
1736153320000|2025-01-06 08:48:40|4026.5|4020.5|4026.4|4020.4|4026.5|4020.5|4026.4|4020.4|0
1736153340000|2025-01-06 08:49:00|4028.2|4022.2|4028.4|4022.4|4028.4|4022.4|4028.2|4022.2|254
1736153350000|2025-01-06 08:49:10|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1736153360000|2025-01-06 08:49:20|4028.4|4022.4|4030.8|4024.8|4030.8|4024.8|4028.4|4022.4|12
1736153380000|2025-01-06 08:49:40|4030.9|4024.9|4031.8|4025.8|4031.8|4025.8|4030.9|4024.9|3
1736153390000|2025-01-06 08:49:50|||||||||1
1736153410000|2025-01-06 08:50:10|4032.4|4026.4|4032.3|4026.3|4032.4|4026.4|4032.3|4026.3|56
1736153420000|2025-01-06 08:50:20|4032.4|4026.4|4032.8|4026.8|4032.8|4026.8|4032.4|4026.4|1
1736153430000|2025-01-06 08:50:30|4032.9|4026.9|4032.8|4026.8|4032.9|4026.9|4032.8|4026.8|0
1736153440000|2025-01-06 08:50:40|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|6
1736153450000|2025-01-06 08:50:50|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4032.8|4026.8|2
1736153500000|2025-01-06 08:51:40|4034.2|4028.2|4034.4|4028.4|4034.4|4028.4|4034.2|4028.2|9
1736153510000|2025-01-06 08:51:50|||||||||1
1736153520000|2025-01-06 08:52:00|4034.8|4028.8|4034.4|4028.4|4034.8|4028.8|4034.4|4028.4|1
1736153540000|2025-01-06 08:52:20|4033.9|4027.9|4034.4|4028.4|4034.9|4028.9|4033.9|4027.9|6
1736153560000|2025-01-06 08:52:40|4034.8|4028.8|4035.4|4029.4|4035.4|4029.4|4034.8|4028.8|2
1736153570000|2025-01-06 08:52:50|4034.9|4028.9|4035.8|4029.8|4035.9|4029.9|4034.9|4028.9|7
1736153580000|2025-01-06 08:53:00|4036.4|4030.4|4036.8|4030.8|4036.8|4030.8|4036.4|4030.4|1
1736153590000|2025-01-06 08:53:10|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|4
1736153610000|2025-01-06 08:53:30|4036.9|4030.9|4037.2|4031.2|4037.2|4031.2|4036.9|4030.9|0
1736153620000|2025-01-06 08:53:40|4037.3|4031.3|4037.4|4031.4|4037.4|4031.4|4036.8|4030.8|2
1736153630000|2025-01-06 08:53:50|||||||||12
1736153640000|2025-01-06 08:54:00|4036.4|4030.4|4036.9|4030.9|4036.9|4030.9|4036.4|4030.4|7
1736153650000|2025-01-06 08:54:10|4036.8|4030.8|4036.4|4030.4|4036.8|4030.8|4036.4|4030.4|24
1736153660000|2025-01-06 08:54:20|4035.8|4029.8|4035.9|4029.9|4035.9|4029.9|4035.8|4029.8|0
1736153670000|2025-01-06 08:54:30|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|4035.8|4029.8|0
1736153680000|2025-01-06 08:54:40|4035.4|4029.4|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|9
1736153690000|2025-01-06 08:54:50|4036.9|4030.9|4036.4|4030.4|4037.4|4031.4|4036.4|4030.4|3
1736153700000|2025-01-06 08:55:00|4036.8|4030.8|4036.4|4030.4|4036.8|4030.8|4036.4|4030.4|0
1736153720000|2025-01-06 08:55:20|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1736153730000|2025-01-06 08:55:30|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1736153740000|2025-01-06 08:55:40|4036.4|4030.4|4035.4|4029.4|4036.4|4030.4|4035.4|4029.4|1
1736153760000|2025-01-06 08:56:00|4035.9|4029.9|4035.8|4029.8|4035.9|4029.9|4035.8|4029.8|0
1736153770000|2025-01-06 08:56:10|4035.4|4029.4|4036.3|4030.3|4036.3|4030.3|4035.4|4029.4|2
1736153790000|2025-01-06 08:56:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1736153800000|2025-01-06 08:56:40|4036.3|4030.3|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|0
1736153810000|2025-01-06 08:56:50|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1736153820000|2025-01-06 08:57:00|4036.9|4030.9|4037.4|4031.4|4037.4|4031.4|4036.9|4030.9|3
1736153830000|2025-01-06 08:57:10|4037.2|4031.2|4037.4|4031.4|4037.4|4031.4|4037.2|4031.2|0
1736153840000|2025-01-06 08:57:20|4037.2|4031.2|4036.4|4030.4|4037.2|4031.2|4036.4|4030.4|1
1736153850000|2025-01-06 08:57:30|4036.2|4030.2|4036.4|4030.4|4036.4|4030.4|4036.2|4030.2|0
1736153870000|2025-01-06 08:57:50|4036.2|4030.2|4035.4|4029.4|4036.2|4030.2|4035.4|4029.4|0
1736153880000|2025-01-06 08:58:00|4035.8|4029.8|4036.4|4030.4|4036.4|4030.4|4035.4|4029.4|1
1736153890000|2025-01-06 08:58:10|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|4036.3|4030.3|0
1736153900000|2025-01-06 08:58:20|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|0
1736153910000|2025-01-06 08:58:30|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1736153940000|2025-01-06 08:59:00|4036.2|4030.2|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|0
1736153950000|2025-01-06 08:59:10|4036.4|4030.4|4036.2|4030.2|4036.4|4030.4|4036.2|4030.2|0
1736153970000|2025-01-06 08:59:30|4036.3|4030.3|4036.2|4030.2|4036.3|4030.3|4036.2|4030.2|1
1736153980000|2025-01-06 08:59:40|4036.3|4030.3|4036.2|4030.2|4036.3|4030.3|4036.2|4030.2|0
1736153990000|2025-01-06 08:59:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1736154000000|2025-01-06 09:00:00|4036.2|4030.2|4036.4|4030.4|4036.4|4030.4|4036.2|4030.2|0
1736154010000|2025-01-06 09:00:10|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035.3|4029.3|1
1736154020000|2025-01-06 09:00:20|4035.3|4029.3|4034.4|4028.4|4035.3|4029.3|4033.8|4027.8|4
1736154050000|2025-01-06 09:00:50|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|1
1736154060000|2025-01-06 09:01:00|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.3|4030.3|1
1736154070000|2025-01-06 09:01:10|4036.2|4030.2|4035.4|4029.4|4036.2|4030.2|4035.4|4029.4|1
1736154080000|2025-01-06 09:01:20|4035.3|4029.3|4034.3|4028.3|4035.3|4029.3|4034.3|4028.3|0
1736154090000|2025-01-06 09:01:30|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.3|4027.3|5
1736154100000|2025-01-06 09:01:40|4033.8|4027.8|4033.4|4027.4|4033.8|4027.8|4033.4|4027.4|1
1736154110000|2025-01-06 09:01:50|4033.3|4027.3|4033.4|4027.4|4033.4|4027.4|4032.8|4026.8|1
1736154120000|2025-01-06 09:02:00|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.8|4027.8|0
1736154130000|2025-01-06 09:02:10|4035.2|4029.2|4036.4|4030.4|4036.4|4030.4|4035.2|4029.2|0
1736154150000|2025-01-06 09:02:30|4036.8|4030.8|4036.4|4030.4|4036.8|4030.8|4036.2|4030.2|1
1736154160000|2025-01-06 09:02:40|4036.8|4030.8|4036.4|4030.4|4036.8|4030.8|4036.4|4030.4|1
1736154170000|2025-01-06 09:02:50|4037.4|4031.4|4036.9|4030.9|4037.4|4031.4|4036.9|4030.9|0
1736154180000|2025-01-06 09:03:00|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1736154190000|2025-01-06 09:03:10|4036.3|4030.3|4035.4|4029.4|4036.3|4030.3|4035.4|4029.4|1
1736154200000|2025-01-06 09:03:20|4036.3|4030.3|4037.2|4031.2|4037.2|4031.2|4036.2|4030.2|2
1736154210000|2025-01-06 09:03:30|4036.4|4030.4|4036.8|4030.8|4036.8|4030.8|4036.4|4030.4|0
1736154220000|2025-01-06 09:03:40|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|0
1736154230000|2025-01-06 09:03:50|4037.6|4031.6|4037.9|4031.9|4037.9|4031.9|4037.4|4031.4|4
1736154240000|2025-01-06 09:04:00|4038.3|4032.3|4038.9|4032.9|4038.9|4032.9|4038.3|4032.3|3
1736154250000|2025-01-06 09:04:10|4039.3|4033.3|4040.4|4034.4|4040.8|4034.8|4038.9|4032.9|111
1736154260000|2025-01-06 09:04:20|4040.3|4034.3|4040.4|4034.4|4040.4|4034.4|4040.2|4034.2|0
1736154270000|2025-01-06 09:04:30|4040.8|4034.8|4040.9|4034.9|4040.9|4034.9|4040.4|4034.4|2
1736154290000|2025-01-06 09:04:50|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|3
1736154300000|2025-01-06 09:05:00|4040.8|4034.8|4040.4|4034.4|4040.8|4034.8|4040.4|4034.4|2
1736154320000|2025-01-06 09:05:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|1
1736154340000|2025-01-06 09:05:40|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1736154350000|2025-01-06 09:05:50|4039.4|4033.4|4038.2|4032.2|4039.4|4033.4|4038.2|4032.2|2
1736154360000|2025-01-06 09:06:00|4038.4|4032.4|4037.8|4031.8|4038.4|4032.4|4037.4|4031.4|0
1736154370000|2025-01-06 09:06:10|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|2
1736154390000|2025-01-06 09:06:30|4039.2|4033.2|4039.3|4033.3|4039.3|4033.3|4039.2|4033.2|0
1736154400000|2025-01-06 09:06:40|4038.9|4032.9|4038.8|4032.8|4038.9|4032.9|4038.8|4032.8|0
1736154410000|2025-01-06 09:06:50|4038.4|4032.4|4038.2|4032.2|4038.4|4032.4|4038.2|4032.2|0
1736154420000|2025-01-06 09:07:00|4038.4|4032.4|4037.8|4031.8|4038.4|4032.4|4037.8|4031.8|5
1736154430000|2025-01-06 09:07:10|4038.8|4032.8|4039.2|4033.2|4039.2|4033.2|4038.8|4032.8|3
1736154440000|2025-01-06 09:07:20|4039.4|4033.4|4039.8|4033.8|4039.8|4033.8|4039.4|4033.4|0
1736154460000|2025-01-06 09:07:40|4039.2|4033.2|4039.9|4033.9|4039.9|4033.9|4039.2|4033.2|4
1736154470000|2025-01-06 09:07:50|4039.8|4033.8|4039.9|4033.9|4039.9|4033.9|4039.8|4033.8|0
1736154480000|2025-01-06 09:08:00|4041.4|4035.4|4041.8|4035.8|4041.8|4035.8|4041.4|4035.4|2
1736154490000|2025-01-06 09:08:10|4041.4|4035.4|4041.8|4035.8|4041.8|4035.8|4041.4|4035.4|0
1736154500000|2025-01-06 09:08:20|4041.9|4035.9|4041.4|4035.4|4041.9|4035.9|4040.9|4034.9|17
1736154560000|2025-01-06 09:09:20|4041.9|4035.9|4042.8|4036.8|4042.9|4036.9|4041.9|4035.9|27
1736154570000|2025-01-06 09:09:30|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.8|4036.8|1
1736154580000|2025-01-06 09:09:40|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|0
1736154590000|2025-01-06 09:09:50|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4
1736154600000|2025-01-06 09:10:00|4043.9|4037.9|4043.4|4037.4|4043.9|4037.9|4043.4|4037.4|18
1736154610000|2025-01-06 09:10:10|4043.8|4037.8|4043.9|4037.9|4043.9|4037.9|4043.8|4037.8|57
1736154620000|2025-01-06 09:10:20|4043.8|4037.8|4043.9|4037.9|4043.9|4037.9|4043.8|4037.8|3
1736154630000|2025-01-06 09:10:30|4043.8|4037.8|4042.9|4036.9|4043.8|4037.8|4042.9|4036.9|0
1736154640000|2025-01-06 09:10:40|4042.4|4036.4|4043.9|4037.9|4043.9|4037.9|4042.4|4036.4|42
1736154650000|2025-01-06 09:10:50|4043.8|4037.8|4046.3|4040.3|4046.3|4040.3|4043.8|4037.8|5
1736154660000|2025-01-06 09:11:00|4045.4|4039.4|4046.3|4040.3|4046.3|4040.3|4045.4|4039.4|2
1736154670000|2025-01-06 09:11:10|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.3|4039.3|2
1736154680000|2025-01-06 09:11:20|4045.7|4039.7|4044.8|4038.8|4045.7|4039.7|4044.8|4038.8|1
1736154700000|2025-01-06 09:11:40|4046.4|4040.4|4045.4|4039.4|4046.4|4040.4|4045.4|4039.4|9
1736154710000|2025-01-06 09:11:50|4044.9|4038.9|4045.3|4039.3|4045.3|4039.3|4044.9|4038.9|0
1736154720000|2025-01-06 09:12:00|4045.4|4039.4|4045.3|4039.3|4045.4|4039.4|4045.3|4039.3|0
1736154730000|2025-01-06 09:12:10|4045.7|4039.7|4046.3|4040.3|4046.3|4040.3|4045.7|4039.7|1
1736154740000|2025-01-06 09:12:20|4046.4|4040.4|4045.4|4039.4|4046.4|4040.4|4045.4|4039.4|5
1736154750000|2025-01-06 09:12:30|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|4046.3|4040.3|0
1736154760000|2025-01-06 09:12:40|4045.9|4039.9|4045.8|4039.8|4045.9|4039.9|4045.8|4039.8|0
1736154770000|2025-01-06 09:12:50|4045.9|4039.9|4045.8|4039.8|4045.9|4039.9|4045.8|4039.8|0
1736154780000|2025-01-06 09:13:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|2
1736154790000|2025-01-06 09:13:10|4045.3|4039.3|4046.8|4040.8|4046.8|4040.8|4045.3|4039.3|1
1736154830000|2025-01-06 09:13:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1736154840000|2025-01-06 09:14:00|4046.8|4040.8|4045.8|4039.8|4046.9|4040.9|4045.8|4039.8|6
1736154850000|2025-01-06 09:14:10|4045.9|4039.9|4046.4|4040.4|4046.4|4040.4|4045.8|4039.8|1
1736154860000|2025-01-06 09:14:20|4046.8|4040.8|4046.9|4040.9|4046.9|4040.9|4046.8|4040.8|0
1736154870000|2025-01-06 09:14:30|4046.8|4040.8|4046.9|4040.9|4046.9|4040.9|4046.8|4040.8|1
1736154880000|2025-01-06 09:14:40|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|3
1736154900000|2025-01-06 09:15:00|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.8|4041.8|1
1736154910000|2025-01-06 09:15:10|||||||||1
1736154920000|2025-01-06 09:15:20|||||||||1
1736154930000|2025-01-06 09:15:30|4048.9|4042.9|4048.8|4042.8|4048.9|4042.9|4048.8|4042.8|12
1736154940000|2025-01-06 09:15:40|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|6
1736154950000|2025-01-06 09:15:50|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|9
1736154960000|2025-01-06 09:16:00|4048.3|4042.3|4049.8|4043.8|4049.9|4043.9|4048.3|4042.3|47
1736154970000|2025-01-06 09:16:10|4049.9|4043.9|4049.4|4043.4|4049.9|4043.9|4048.8|4042.8|5
1736154980000|2025-01-06 09:16:20|4049.3|4043.3|4049.8|4043.8|4049.8|4043.8|4049.3|4043.3|0
1736155000000|2025-01-06 09:16:40|4049.4|4043.4|4047.8|4041.8|4049.4|4043.4|4047.8|4041.8|2
1736155010000|2025-01-06 09:16:50|||||||||2
1736155030000|2025-01-06 09:17:10|4048.4|4042.4|4048.3|4042.3|4048.4|4042.4|4048.3|4042.3|3
1736155040000|2025-01-06 09:17:20|4048.2|4042.2|4047.8|4041.8|4048.3|4042.3|4047.8|4041.8|0
1736155060000|2025-01-06 09:17:40|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|4047.3|4041.3|2
1736155070000|2025-01-06 09:17:50|4046.8|4040.8|4047.4|4041.4|4047.4|4041.4|4046.8|4040.8|0
1736155080000|2025-01-06 09:18:00|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1736155090000|2025-01-06 09:18:10|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1736155100000|2025-01-06 09:18:20|4046.7|4040.7|4046.8|4040.8|4046.8|4040.8|4046.7|4040.7|0
1736155110000|2025-01-06 09:18:30|||||||||4
1736155130000|2025-01-06 09:18:50|4046.7|4040.7|4045.8|4039.8|4046.7|4040.7|4045.8|4039.8|2
1736155140000|2025-01-06 09:19:00|4046.3|4040.3|4046.4|4040.4|4046.4|4040.4|4046.3|4040.3|1
1736155150000|2025-01-06 09:19:10|4046.9|4040.9|4047.4|4041.4|4047.4|4041.4|4046.9|4040.9|1
1736155160000|2025-01-06 09:19:20|||||||||3
1736155180000|2025-01-06 09:19:40|4047.3|4041.3|4047.4|4041.4|4047.4|4041.4|4046.8|4040.8|1
1736155190000|2025-01-06 09:19:50|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|1
1736155200000|2025-01-06 09:20:00|||||||||2
1736155240000|2025-01-06 09:20:40|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|5
1736155260000|2025-01-06 09:21:00|4047.2|4041.2|4046.8|4040.8|4047.2|4041.2|4046.8|4040.8|0
1736155270000|2025-01-06 09:21:10|4046.9|4040.9|4047.8|4041.8|4047.8|4041.8|4046.9|4040.9|1
1736155280000|2025-01-06 09:21:20|||||||||2
1736155290000|2025-01-06 09:21:30|4047.3|4041.3|4046.8|4040.8|4047.3|4041.3|4046.8|4040.8|1
1736155310000|2025-01-06 09:21:50|4047.2|4041.2|4046.8|4040.8|4047.2|4041.2|4046.8|4040.8|0
1736155320000|2025-01-06 09:22:00|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|1
1736155330000|2025-01-06 09:22:10|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|4047.4|4041.4|0
1736155340000|2025-01-06 09:22:20|4047.3|4041.3|4047.2|4041.2|4047.3|4041.3|4047.2|4041.2|0
1736155350000|2025-01-06 09:22:30|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1736155360000|2025-01-06 09:22:40|4045.8|4039.8|4045.4|4039.4|4045.8|4039.8|4044.9|4038.9|8
1736155370000|2025-01-06 09:22:50|4045|4039|4045.4|4039.4|4045.4|4039.4|4045|4039|2
1736155380000|2025-01-06 09:23:00|4045.8|4039.8|4046.2|4040.2|4046.2|4040.2|4045.8|4039.8|1
1736155390000|2025-01-06 09:23:10|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.7|4039.7|1
1736155400000|2025-01-06 09:23:20|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1736155410000|2025-01-06 09:23:30|4044.9|4038.9|4044.8|4038.8|4044.9|4038.9|4044.8|4038.8|3
1736155420000|2025-01-06 09:23:40|4045|4039|4044.8|4038.8|4045.4|4039.4|4044.8|4038.8|2
1736155450000|2025-01-06 09:24:10|4044.7|4038.7|4044.7|4038.7|4044.8|4038.8|4044.7|4038.7|3
1736155460000|2025-01-06 09:24:20|4044.9|4038.9|4045.8|4039.8|4045.8|4039.8|4044.9|4038.9|7
1736155470000|2025-01-06 09:24:30|4046.8|4040.8|4047.2|4041.2|4047.2|4041.2|4046.8|4040.8|2
1736155480000|2025-01-06 09:24:40|4047.3|4041.3|4047.4|4041.4|4047.8|4041.8|4047.2|4041.2|0
1736155490000|2025-01-06 09:24:50|4047.8|4041.8|4048.3|4042.3|4048.8|4042.8|4047.8|4041.8|2
1736155500000|2025-01-06 09:25:00|4048.4|4042.4|4048.4|4042.4|4048.8|4042.8|4048.4|4042.4|0
1736155520000|2025-01-06 09:25:20|4048.3|4042.3|4048.4|4042.4|4048.4|4042.4|4048.3|4042.3|1
1736155530000|2025-01-06 09:25:30|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1736155540000|2025-01-06 09:25:40|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|0
1736155550000|2025-01-06 09:25:50|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.4|4042.4|1
1736155560000|2025-01-06 09:26:00|||||||||1
1736155570000|2025-01-06 09:26:10|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|4049.4|4043.4|3
1736155580000|2025-01-06 09:26:20|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|0
1736155590000|2025-01-06 09:26:30|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|52
1736155610000|2025-01-06 09:26:50|||||||||1
1736155630000|2025-01-06 09:27:10|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.8|4044.8|0
1736155640000|2025-01-06 09:27:20|4050.8|4044.8|4050.9|4044.9|4050.9|4044.9|4050.8|4044.8|1
1736155650000|2025-01-06 09:27:30|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1736155660000|2025-01-06 09:27:40|||||||||2
1736155680000|2025-01-06 09:28:00|4050.6|4044.6|4050.4|4044.4|4050.6|4044.6|4049.8|4043.8|4
1736155690000|2025-01-06 09:28:10|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1736155700000|2025-01-06 09:28:20|4050.7|4044.7|4050.4|4044.4|4050.8|4044.8|4049.8|4043.8|13
1736155710000|2025-01-06 09:28:30|4050.2|4044.2|4049.8|4043.8|4050.3|4044.3|4049.8|4043.8|0
1736155720000|2025-01-06 09:28:40|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1736155730000|2025-01-06 09:28:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|7
1736155740000|2025-01-06 09:29:00|4050.2|4044.2|4050.3|4044.3|4050.4|4044.4|4050.2|4044.2|7
1736155750000|2025-01-06 09:29:10|4050.4|4044.4|4050.2|4044.2|4050.4|4044.4|4050.2|4044.2|20
1736155770000|2025-01-06 09:29:30|4050.4|4044.4|4049.8|4043.8|4050.4|4044.4|4049.8|4043.8|1
1736155790000|2025-01-06 09:29:50|4050.4|4044.4|4050.4|4044.4|4050.4|4044.4|4050.3|4044.3|2
1736155820000|2025-01-06 09:30:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|1
1736155850000|2025-01-06 09:30:50|||||||||1
1736155860000|2025-01-06 09:31:00|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|2
1736155870000|2025-01-06 09:31:10|4049.4|4043.4|4048.7|4042.7|4049.4|4043.4|4048.7|4042.7|3
1736155880000|2025-01-06 09:31:20|4049.8|4043.8|4049.3|4043.3|4049.8|4043.8|4049.3|4043.3|36
1736155890000|2025-01-06 09:31:30|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|2
1736155900000|2025-01-06 09:31:40|4048.9|4042.9|4048.8|4042.8|4048.9|4042.9|4048.8|4042.8|0
1736155910000|2025-01-06 09:31:50|||||||||1
1736155920000|2025-01-06 09:32:00|4049.2|4043.2|4048.8|4042.8|4049.3|4043.3|4048.8|4042.8|1
1736155940000|2025-01-06 09:32:20|4049.2|4043.2|4048.8|4042.8|4049.2|4043.2|4048.8|4042.8|0
1736155950000|2025-01-06 09:32:30|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|0
1736155960000|2025-01-06 09:32:40|4049.3|4043.3|4049.2|4043.2|4049.3|4043.3|4049.2|4043.2|3
1736155970000|2025-01-06 09:32:50|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|0
1736155990000|2025-01-06 09:33:10|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|2
1736156000000|2025-01-06 09:33:20|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|1
1736156010000|2025-01-06 09:33:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1736156030000|2025-01-06 09:33:50|||||||||25
1736156040000|2025-01-06 09:34:00|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.7|4042.7|1
1736156050000|2025-01-06 09:34:10|4049.4|4043.4|4050.3|4044.3|4050.4|4044.4|4049.4|4043.4|4
1736156060000|2025-01-06 09:34:20|4050.8|4044.8|4050.8|4044.8|4050.9|4044.9|4050.8|4044.8|1
1736156080000|2025-01-06 09:34:40|4050.7|4044.7|4050.8|4044.8|4050.8|4044.8|4050.7|4044.7|0
1736156090000|2025-01-06 09:34:50|4050.3|4044.3|4050.3|4044.3|4050.4|4044.4|4049.9|4043.9|6
1736156100000|2025-01-06 09:35:00|4050.4|4044.4|4050.2|4044.2|4050.4|4044.4|4050.2|4044.2|0
1736156110000|2025-01-06 09:35:10|4050.3|4044.3|4050.4|4044.4|4050.8|4044.8|4050.2|4044.2|0
1736156120000|2025-01-06 09:35:20|4050.3|4044.3|4050.3|4044.3|4050.4|4044.4|4050.3|4044.3|0
1736156130000|2025-01-06 09:35:30|4050.2|4044.2|4049.8|4043.8|4050.2|4044.2|4049.8|4043.8|1
1736156160000|2025-01-06 09:36:00|4050.7|4044.7|4050.8|4044.8|4050.8|4044.8|4050.7|4044.7|24
1736156170000|2025-01-06 09:36:10|||||||||1
1736156180000|2025-01-06 09:36:20|4050.7|4044.7|4050.8|4044.8|4050.8|4044.8|4050.7|4044.7|0
1736156190000|2025-01-06 09:36:30|4050.7|4044.7|4050.4|4044.4|4050.7|4044.7|4049.8|4043.8|3
1736156200000|2025-01-06 09:36:40|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1736156220000|2025-01-06 09:37:00|4050.9|4044.9|4051.4|4045.4|4051.4|4045.4|4050.9|4044.9|4
1736156230000|2025-01-06 09:37:10|4051.8|4045.8|4051.3|4045.3|4051.8|4045.8|4051|4045|1
1736156240000|2025-01-06 09:37:20|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051|4045|1
1736156250000|2025-01-06 09:37:30|4051.3|4045.3|4051.2|4045.2|4051.4|4045.4|4051.2|4045.2|0
1736156260000|2025-01-06 09:37:40|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|0
1736156270000|2025-01-06 09:37:50|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|0
1736156290000|2025-01-06 09:38:10|4050.8|4044.8|4051.2|4045.2|4051.4|4045.4|4050.8|4044.8|3
1736156310000|2025-01-06 09:38:30|4051.3|4045.3|4051.8|4045.8|4051.8|4045.8|4050.9|4044.9|1
1736156320000|2025-01-06 09:38:40|||||||||1
1736156330000|2025-01-06 09:38:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1736156340000|2025-01-06 09:39:00|4050.8|4044.8|4051.8|4045.8|4051.8|4045.8|4050.8|4044.8|5
1736156350000|2025-01-06 09:39:10|4051.3|4045.3|4051.8|4045.8|4051.8|4045.8|4051.3|4045.3|1
1736156360000|2025-01-06 09:39:20|4051.4|4045.4|4051.3|4045.3|4051.4|4045.4|4051.3|4045.3|0
1736156370000|2025-01-06 09:39:30|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|0
1736156390000|2025-01-06 09:39:50|||||||||4
1736156400000|2025-01-06 09:40:00|4052.3|4046.3|4052.4|4046.4|4052.4|4046.4|4052.3|4046.3|27
1736156410000|2025-01-06 09:40:10|4052|4046|4051.7|4045.7|4052.2|4046.2|4051.7|4045.7|0
1736156420000|2025-01-06 09:40:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|21
1736156430000|2025-01-06 09:40:30|4052.6|4046.6|4052.1|4046.1|4052.6|4046.6|4051.7|4045.7|64
1736156460000|2025-01-06 09:41:00|||||||||1
1736156490000|2025-01-06 09:41:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4
1736156500000|2025-01-06 09:41:40|4052.1|4046.1|4051.7|4045.7|4052.1|4046.1|4051.7|4045.7|5
1736156510000|2025-01-06 09:41:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|50
1736156540000|2025-01-06 09:42:20|4049.6|4043.6|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|4
1736156560000|2025-01-06 09:42:40|||||||||1
1736156580000|2025-01-06 09:43:00|4051.1|4045.1|4051.2|4045.2|4051.2|4045.2|4051.1|4045.1|1
1736156590000|2025-01-06 09:43:10|4051.1|4045.1|4051.2|4045.2|4051.2|4045.2|4050.7|4044.7|1
1736156610000|2025-01-06 09:43:30|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|1
1736156640000|2025-01-06 09:44:00|4050.6|4044.6|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|1
1736156650000|2025-01-06 09:44:10|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|2
1736156660000|2025-01-06 09:44:20|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1736156670000|2025-01-06 09:44:30|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|5
1736156680000|2025-01-06 09:44:40|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|1
1736156690000|2025-01-06 09:44:50|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|5
1736156710000|2025-01-06 09:45:10|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|2
1736156740000|2025-01-06 09:45:40|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|16
1736156760000|2025-01-06 09:46:00|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|0
1736156770000|2025-01-06 09:46:10|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|25
1736156790000|2025-01-06 09:46:30|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|1
1736156800000|2025-01-06 09:46:40|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|1
1736156820000|2025-01-06 09:47:00|||||||||1
1736156830000|2025-01-06 09:47:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|2
1736156840000|2025-01-06 09:47:20|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1736156850000|2025-01-06 09:47:30|4051.3|4045.3|4051.6|4045.6|4051.6|4045.6|4051.3|4045.3|6
1736156860000|2025-01-06 09:47:40|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4
1736156880000|2025-01-06 09:48:00|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1736156890000|2025-01-06 09:48:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1736156900000|2025-01-06 09:48:20|||||||||3
1736156910000|2025-01-06 09:48:30|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|13
1736156920000|2025-01-06 09:48:40|4051.1|4045.1|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|0
1736156930000|2025-01-06 09:48:50|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|1
1736156950000|2025-01-06 09:49:10|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|1
1736156970000|2025-01-06 09:49:30|||||||||1
1736156980000|2025-01-06 09:49:40|||||||||1
1736156990000|2025-01-06 09:49:50|4050.7|4044.7|4050.6|4044.6|4050.7|4044.7|4050.6|4044.6|2
1736157010000|2025-01-06 09:50:10|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|21
1736157020000|2025-01-06 09:50:20|4051.2|4045.2|4051.6|4045.6|4051.6|4045.6|4051.2|4045.2|0
1736157030000|2025-01-06 09:50:30|4051.1|4045.1|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|1
1736157040000|2025-01-06 09:50:40|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4050.6|4044.6|11
1736157050000|2025-01-06 09:50:50|4051.6|4045.6|4051.1|4045.1|4051.6|4045.6|4051.1|4045.1|1
1736157090000|2025-01-06 09:51:30|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|1
1736157100000|2025-01-06 09:51:40|||||||||1
1736157110000|2025-01-06 09:51:50|4051.1|4045.1|4050.1|4044.1|4051.1|4045.1|4050.1|4044.1|15
1736157120000|2025-01-06 09:52:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|3
1736157130000|2025-01-06 09:52:10|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|3
1736157140000|2025-01-06 09:52:20|4051|4045|4054.6|4048.6|4054.6|4048.6|4049.2|4043.2|152
1736157150000|2025-01-06 09:52:30|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|10
1736157160000|2025-01-06 09:52:40|4055.7|4049.7|4058.6|4052.6|4058.6|4052.6|4055.7|4049.7|56
1736157170000|2025-01-06 09:52:50|4058.5|4052.5|4058.6|4052.6|4058.6|4052.6|4058.5|4052.5|12
1736157180000|2025-01-06 09:53:00|||||||||1
1736157190000|2025-01-06 09:53:10|4058.5|4052.5|4058.6|4052.6|4058.6|4052.6|4058.5|4052.5|18
1736157200000|2025-01-06 09:53:20|||||||||9
1736157210000|2025-01-06 09:53:30|||||||||1
1736157220000|2025-01-06 09:53:40|4058.5|4052.5|4055.6|4049.6|4058.6|4052.6|4055.6|4049.6|17
1736157230000|2025-01-06 09:53:50|||||||||40
1736157240000|2025-01-06 09:54:00|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|2
1736157260000|2025-01-06 09:54:20|||||||||1
1736157280000|2025-01-06 09:54:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1736157290000|2025-01-06 09:54:50|4056|4050|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|1
1736157300000|2025-01-06 09:55:00|||||||||1
1736157310000|2025-01-06 09:55:10|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|3
1736157320000|2025-01-06 09:55:20|4055.6|4049.6|4056.1|4050.1|4056.1|4050.1|4055.6|4049.6|0
1736157340000|2025-01-06 09:55:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1736157350000|2025-01-06 09:55:50|||||||||15
1736157360000|2025-01-06 09:56:00|||||||||1
1736157370000|2025-01-06 09:56:10|||||||||24
1736157420000|2025-01-06 09:57:00|4056.2|4050.2|4059.2|4053.2|4059.2|4053.2|4056.1|4050.1|137
1736157430000|2025-01-06 09:57:10|4059.6|4053.6|4058.7|4052.7|4059.6|4053.6|4058.7|4052.7|7
1736157440000|2025-01-06 09:57:20|4058.6|4052.6|4058.2|4052.2|4058.6|4052.6|4058.2|4052.2|1
1736157450000|2025-01-06 09:57:30|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1736157460000|2025-01-06 09:57:40|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|4058.1|4052.1|0
1736157470000|2025-01-06 09:57:50|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|1
1736157480000|2025-01-06 09:58:00|4058.7|4052.7|4058.8|4052.8|4058.8|4052.8|4058.7|4052.7|10
1736157490000|2025-01-06 09:58:10|4058.7|4052.7|4058.6|4052.6|4058.7|4052.7|4058.6|4052.6|6
1736157500000|2025-01-06 09:58:20|4058.2|4052.2|4056.2|4050.2|4058.2|4052.2|4055.7|4049.7|15
1736157510000|2025-01-06 09:58:30|4056.7|4050.7|4056.7|4050.7|4057.6|4051.6|4056.7|4050.7|12
1736157520000|2025-01-06 09:58:40|||||||||7
1736157530000|2025-01-06 09:58:50|4058.2|4052.2|4057.6|4051.6|4058.2|4052.2|4057.6|4051.6|1
1736157540000|2025-01-06 09:59:00|4057.7|4051.7|4058.2|4052.2|4058.2|4052.2|4057.7|4051.7|0
1736157550000|2025-01-06 09:59:10|4057.6|4051.6|4058.2|4052.2|4058.2|4052.2|4057.6|4051.6|0
1736157560000|2025-01-06 09:59:20|4058.1|4052.1|4057.6|4051.6|4058.2|4052.2|4057.6|4051.6|3
1736157570000|2025-01-06 09:59:30|4057.7|4051.7|4058.7|4052.7|4058.7|4052.7|4057.7|4051.7|1
1736157580000|2025-01-06 09:59:40|4058.6|4052.6|4058.7|4052.7|4058.7|4052.7|4058.6|4052.6|0
1736157590000|2025-01-06 09:59:50|4058.2|4052.2|4058.6|4052.6|4058.7|4052.7|4058.2|4052.2|2
1736157600000|2025-01-06 10:00:00|4058.2|4052.2|4057.2|4051.2|4058.7|4052.7|4057.2|4051.2|9
1736157610000|2025-01-06 10:00:10|4057.1|4051.1|4056.7|4050.7|4057.1|4051.1|4056.2|4050.2|0
1736157620000|2025-01-06 10:00:20|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.7|4049.7|4
1736157660000|2025-01-06 10:01:00|4056.7|4050.7|4056.2|4050.2|4056.7|4050.7|4056.2|4050.2|4
1736157670000|2025-01-06 10:01:10|4056.7|4050.7|4056.2|4050.2|4056.7|4050.7|4056.2|4050.2|4
1736157690000|2025-01-06 10:01:30|4056.1|4050.1|4056.1|4050.1|4056.2|4050.2|4055.7|4049.7|0
1736157700000|2025-01-06 10:01:40|4056.2|4050.2|4055.7|4049.7|4056.2|4050.2|4055.7|4049.7|0
1736157710000|2025-01-06 10:01:50|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|38
1736157720000|2025-01-06 10:02:00|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|0
1736157730000|2025-01-06 10:02:10|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.1|4048.1|1
1736157740000|2025-01-06 10:02:20|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1736157770000|2025-01-06 10:02:50|4053.1|4047.1|4053.7|4047.7|4053.7|4047.7|4053.1|4047.1|1
1736157780000|2025-01-06 10:03:00|4053.8|4047.8|4054.2|4048.2|4054.2|4048.2|4053.8|4047.8|1
1736157790000|2025-01-06 10:03:10|4054.1|4048.1|4054.2|4048.2|4054.2|4048.2|4054.1|4048.1|0
1736157810000|2025-01-06 10:03:30|4054.1|4048.1|4053.7|4047.7|4054.1|4048.1|4053.7|4047.7|0
1736157860000|2025-01-06 10:04:20|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|1
1736157900000|2025-01-06 10:05:00|4055.1|4049.1|4055.2|4049.2|4055.2|4049.2|4055.1|4049.1|1
1736157910000|2025-01-06 10:05:10|4055.1|4049.1|4054.7|4048.7|4055.1|4049.1|4054.7|4048.7|0
1736157940000|2025-01-06 10:05:40|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|6
1736157950000|2025-01-06 10:05:50|4054.2|4048.2|4054.1|4048.1|4054.2|4048.2|4054.1|4048.1|0
1736157960000|2025-01-06 10:06:00|||||||||1
1736157980000|2025-01-06 10:06:20|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1736157990000|2025-01-06 10:06:30|4054.1|4048.1|4054.2|4048.2|4054.2|4048.2|4054.1|4048.1|0
1736158010000|2025-01-06 10:06:50|4054.7|4048.7|4055.2|4049.2|4055.2|4049.2|4054.7|4048.7|2
1736158020000|2025-01-06 10:07:00|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1736158060000|2025-01-06 10:07:40|4055.6|4049.6|4054.7|4048.7|4055.6|4049.6|4054.7|4048.7|1
1736158080000|2025-01-06 10:08:00|4055.2|4049.2|4054.7|4048.7|4055.2|4049.2|4054.7|4048.7|1
1736158090000|2025-01-06 10:08:10|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|1
1736158140000|2025-01-06 10:09:00|4055.6|4049.6|4055.2|4049.2|4055.6|4049.6|4054.7|4048.7|8
1736158150000|2025-01-06 10:09:10|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1736158170000|2025-01-06 10:09:30|4054.7|4048.7|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|0
1736158180000|2025-01-06 10:09:40|4055.1|4049.1|4055.1|4049.1|4055.2|4049.2|4055.1|4049.1|0
1736158190000|2025-01-06 10:09:50|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1736158210000|2025-01-06 10:10:10|4055.1|4049.1|4055.2|4049.2|4055.2|4049.2|4055.1|4049.1|0
1736158220000|2025-01-06 10:10:20|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1736158230000|2025-01-06 10:10:30|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1736158260000|2025-01-06 10:11:00|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|1
1736158270000|2025-01-06 10:11:10|4053.8|4047.8|4053.7|4047.7|4053.8|4047.8|4053.7|4047.7|1
1736158300000|2025-01-06 10:11:40|4053.6|4047.6|4053.7|4047.7|4053.7|4047.7|4053.6|4047.6|0
1736158340000|2025-01-06 10:12:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736158350000|2025-01-06 10:12:30|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1736158360000|2025-01-06 10:12:40|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736158370000|2025-01-06 10:12:50|4053.7|4047.7|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|0
1736158380000|2025-01-06 10:13:00|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1736158390000|2025-01-06 10:13:10|||||||||1
1736158400000|2025-01-06 10:13:20|||||||||2
1736158420000|2025-01-06 10:13:40|||||||||2
1736158430000|2025-01-06 10:13:50|||||||||2
1736158440000|2025-01-06 10:14:00|||||||||2
1736158490000|2025-01-06 10:14:50|4054.1|4048.1|4053.7|4047.7|4054.1|4048.1|4053.7|4047.7|2
1736158530000|2025-01-06 10:15:30|||||||||3
1736158550000|2025-01-06 10:15:50|4053.6|4047.6|4052.7|4046.7|4053.6|4047.6|4052.7|4046.7|3
1736158560000|2025-01-06 10:16:00|4052.1|4046.1|4052.6|4046.6|4052.7|4046.7|4052.1|4046.1|0
1736158570000|2025-01-06 10:16:10|||||||||1
1736158580000|2025-01-06 10:16:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4
1736158610000|2025-01-06 10:16:50|4051.7|4045.7|4052.7|4046.7|4052.7|4046.7|4051.6|4045.6|1
1736158670000|2025-01-06 10:17:50|4053.6|4047.6|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|1
1736158720000|2025-01-06 10:18:40|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|5
1736158730000|2025-01-06 10:18:50|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|1
1736158740000|2025-01-06 10:19:00|4053.1|4047.1|4053.2|4047.2|4053.2|4047.2|4053.1|4047.1|0
1736158750000|2025-01-06 10:19:10|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1736158760000|2025-01-06 10:19:20|4052.7|4046.7|4052.2|4046.2|4052.7|4046.7|4052.1|4046.1|2
1736158770000|2025-01-06 10:19:30|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1736158780000|2025-01-06 10:19:40|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1736158790000|2025-01-06 10:19:50|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1736158800000|2025-01-06 10:20:00|4051.7|4045.7|4052.1|4046.1|4052.1|4046.1|4051.7|4045.7|0
1736158810000|2025-01-06 10:20:10|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.6|4045.6|0
1736158840000|2025-01-06 10:20:40|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|1
1736158850000|2025-01-06 10:20:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.2|4045.2|1
1736158870000|2025-01-06 10:21:10|||||||||2
1736158920000|2025-01-06 10:22:00|4051.1|4045.1|4051.7|4045.7|4051.7|4045.7|4051.1|4045.1|2
1736158930000|2025-01-06 10:22:10|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1736158940000|2025-01-06 10:22:20|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1736158960000|2025-01-06 10:22:40|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1736158970000|2025-01-06 10:22:50|4051.7|4045.7|4050.7|4044.7|4051.7|4045.7|4050.7|4044.7|2
1736158980000|2025-01-06 10:23:00|||||||||1
1736159010000|2025-01-06 10:23:30|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.7|4043.7|2
1736159090000|2025-01-06 10:24:50|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|3
1736159150000|2025-01-06 10:25:50|4050.6|4044.6|4050.7|4044.7|4050.7|4044.7|4050.6|4044.6|0
1736159160000|2025-01-06 10:26:00|||||||||1
1736159170000|2025-01-06 10:26:10|4052.7|4046.7|4052.2|4046.2|4052.7|4046.7|4052.2|4046.2|11
1736159180000|2025-01-06 10:26:20|4052.7|4046.7|4052.2|4046.2|4052.7|4046.7|4052.1|4046.1|2
1736159190000|2025-01-06 10:26:30|4052.7|4046.7|4053.1|4047.1|4053.1|4047.1|4052.7|4046.7|2
1736159200000|2025-01-06 10:26:40|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|2
1736159220000|2025-01-06 10:27:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736159230000|2025-01-06 10:27:10|4052.2|4046.2|4053.1|4047.1|4053.2|4047.2|4052.2|4046.2|17
1736159240000|2025-01-06 10:27:20|4052.1|4046.1|4053.2|4047.2|4053.2|4047.2|4052.1|4046.1|6
1736159250000|2025-01-06 10:27:30|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1736159260000|2025-01-06 10:27:40|4053.5|4047.5|4055.6|4049.6|4055.7|4049.7|4053.5|4047.5|3
1736159280000|2025-01-06 10:28:00|4056.1|4050.1|4055.7|4049.7|4056.1|4050.1|4055.7|4049.7|0
1736159290000|2025-01-06 10:28:10|4055.6|4049.6|4055.7|4049.7|4055.7|4049.7|4055.6|4049.6|0
1736159310000|2025-01-06 10:28:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1736159330000|2025-01-06 10:28:50|4056.2|4050.2|4056.1|4050.1|4056.2|4050.2|4056.1|4050.1|0
1736159350000|2025-01-06 10:29:10|4056|4050|4055.7|4049.7|4056|4050|4055.7|4049.7|0
1736159360000|2025-01-06 10:29:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1736159370000|2025-01-06 10:29:30|4055.7|4049.7|4054.7|4048.7|4055.7|4049.7|4054.7|4048.7|2
1736159380000|2025-01-06 10:29:40|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1736159390000|2025-01-06 10:29:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|1
1736159410000|2025-01-06 10:30:10|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1736159430000|2025-01-06 10:30:30|4055.1|4049.1|4056.1|4050.1|4056.1|4050.1|4055.1|4049.1|1
1736159440000|2025-01-06 10:30:40|4055.7|4049.7|4056.7|4050.7|4056.7|4050.7|4055.7|4049.7|3
1736159450000|2025-01-06 10:30:50|4058.1|4052.1|4061.7|4055.7|4061.7|4055.7|4057.7|4051.7|50
1736159470000|2025-01-06 10:31:10|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|2
1736159510000|2025-01-06 10:31:50|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1736159530000|2025-01-06 10:32:10|4063.7|4057.7|4063.1|4057.1|4063.7|4057.7|4063.1|4057.1|10
1736159540000|2025-01-06 10:32:20|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|7
1736159580000|2025-01-06 10:33:00|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1736159650000|2025-01-06 10:34:10|||||||||5
1736159670000|2025-01-06 10:34:30|||||||||1
1736159680000|2025-01-06 10:34:40|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|3
1736159690000|2025-01-06 10:34:50|||||||||1
1736159700000|2025-01-06 10:35:00|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|2
1736159710000|2025-01-06 10:35:10|4060.2|4054.2|4059.7|4053.7|4060.7|4054.7|4059.7|4053.7|5
1736159790000|2025-01-06 10:36:30|||||||||1
1736159800000|2025-01-06 10:36:40|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|6
1736159810000|2025-01-06 10:36:50|4058.2|4052.2|4058.1|4052.1|4058.2|4052.2|4058.1|4052.1|0
1736159820000|2025-01-06 10:37:00|4058.5|4052.5|4058.2|4052.2|4058.5|4052.5|4057.7|4051.7|2
1736159830000|2025-01-06 10:37:10|||||||||6
1736159870000|2025-01-06 10:37:50|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1736159930000|2025-01-06 10:38:50|4057.7|4051.7|4058.1|4052.1|4058.1|4052.1|4057.7|4051.7|37
1736159940000|2025-01-06 10:39:00|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|0
1736159950000|2025-01-06 10:39:10|4058.7|4052.7|4059.7|4053.7|4059.7|4053.7|4058.7|4052.7|4
1736159970000|2025-01-06 10:39:30|4059.6|4053.6|4059.7|4053.7|4059.7|4053.7|4059.6|4053.6|1
1736159980000|2025-01-06 10:39:40|4059.6|4053.6|4059.7|4053.7|4059.7|4053.7|4059.6|4053.6|0
1736159990000|2025-01-06 10:39:50|||||||||1
1736160040000|2025-01-06 10:40:40|||||||||1
1736160060000|2025-01-06 10:41:00|||||||||1
1736160070000|2025-01-06 10:41:10|||||||||10
1736160080000|2025-01-06 10:41:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|30
1736160090000|2025-01-06 10:41:30|4058.2|4052.2|4058.7|4052.7|4058.7|4052.7|4058.2|4052.2|6
1736160100000|2025-01-06 10:41:40|4058.6|4052.6|4058.2|4052.2|4058.6|4052.6|4057.6|4051.6|6
1736160110000|2025-01-06 10:41:50|4058.1|4052.1|4058.2|4052.2|4058.2|4052.2|4058.1|4052.1|0
1736160130000|2025-01-06 10:42:10|4058.1|4052.1|4058.7|4052.7|4058.7|4052.7|4058.1|4052.1|0
1736160180000|2025-01-06 10:43:00|4059.7|4053.7|4060.2|4054.2|4060.2|4054.2|4059.7|4053.7|4
1736160210000|2025-01-06 10:43:30|||||||||1
1736160230000|2025-01-06 10:43:50|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|0
1736160260000|2025-01-06 10:44:20|||||||||1
1736160290000|2025-01-06 10:44:50|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|0
1736160300000|2025-01-06 10:45:00|||||||||1
1736160310000|2025-01-06 10:45:10|||||||||1
1736160320000|2025-01-06 10:45:20|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|6
1736160330000|2025-01-06 10:45:30|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|3
1736160350000|2025-01-06 10:45:50|4060.7|4054.7|4059.6|4053.6|4060.7|4054.7|4059.6|4053.6|5
1736160360000|2025-01-06 10:46:00|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|0
1736160380000|2025-01-06 10:46:20|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|1
1736160410000|2025-01-06 10:46:50|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.1|4055.1|6
1736160420000|2025-01-06 10:47:00|4059.7|4053.7|4060.2|4054.2|4060.3|4054.3|4059.7|4053.7|20
1736160430000|2025-01-06 10:47:10|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.1|4054.1|0
1736160440000|2025-01-06 10:47:20|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|0
1736160450000|2025-01-06 10:47:30|4061.2|4055.2|4061.2|4055.2|4061.3|4055.3|4061.2|4055.2|0
1736160460000|2025-01-06 10:47:40|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1736160490000|2025-01-06 10:48:10|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.6|4055.6|0
1736160500000|2025-01-06 10:48:20|4060.7|4054.7|4061.2|4055.2|4061.2|4055.2|4060.7|4054.7|4
1736160510000|2025-01-06 10:48:30|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1736160530000|2025-01-06 10:48:50|4058.7|4052.7|4060.1|4054.1|4060.1|4054.1|4057.8|4051.8|18
1736160550000|2025-01-06 10:49:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1736160570000|2025-01-06 10:49:30|4058.6|4052.6|4058.1|4052.1|4058.6|4052.6|4058.1|4052.1|1
1736160610000|2025-01-06 10:50:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|3
1736160640000|2025-01-06 10:50:40|4056.7|4050.7|4056.2|4050.2|4056.7|4050.7|4056.2|4050.2|0
1736160650000|2025-01-06 10:50:50|4056.6|4050.6|4056.6|4050.6|4056.7|4050.7|4056.6|4050.6|0
1736160660000|2025-01-06 10:51:00|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|1
1736160680000|2025-01-06 10:51:20|4055.7|4049.7|4056.1|4050.1|4056.1|4050.1|4055.7|4049.7|0
1736160690000|2025-01-06 10:51:30|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|0
1736160700000|2025-01-06 10:51:40|4055.8|4049.8|4055.3|4049.3|4055.8|4049.8|4055.1|4049.1|1
1736160720000|2025-01-06 10:52:00|4055.7|4049.7|4055.8|4049.8|4055.8|4049.8|4055.7|4049.7|15
1736160730000|2025-01-06 10:52:10|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1736160760000|2025-01-06 10:52:40|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|6
1736160780000|2025-01-06 10:53:00|4055.1|4049.1|4054.6|4048.6|4055.1|4049.1|4054.6|4048.6|0
1736160790000|2025-01-06 10:53:10|4053.8|4047.8|4052.7|4046.7|4053.8|4047.8|4052.7|4046.7|20
1736160800000|2025-01-06 10:53:20|4051.7|4045.7|4050.8|4044.8|4051.7|4045.7|4050.8|4044.8|10
1736160810000|2025-01-06 10:53:30|4051.3|4045.3|4051.7|4045.7|4051.7|4045.7|4051.3|4045.3|3
1736160820000|2025-01-06 10:53:40|4051.3|4045.3|4051.2|4045.2|4051.7|4045.7|4051.2|4045.2|2
1736160830000|2025-01-06 10:53:50|||||||||2
1736160840000|2025-01-06 10:54:00|4051|4045|4050.3|4044.3|4051|4045|4050.3|4044.3|4
1736160850000|2025-01-06 10:54:10|4050.2|4044.2|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|0
1736160860000|2025-01-06 10:54:20|4051.1|4045.1|4051.2|4045.2|4051.2|4045.2|4051.1|4045.1|0
1736160870000|2025-01-06 10:54:30|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1736160880000|2025-01-06 10:54:40|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|5
1736160900000|2025-01-06 10:55:00|4049.6|4043.6|4049.3|4043.3|4049.7|4043.7|4048.8|4042.8|4
1736160920000|2025-01-06 10:55:20|4049.7|4043.7|4049.3|4043.3|4049.7|4043.7|4049.3|4043.3|0
1736160930000|2025-01-06 10:55:30|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|1
1736160940000|2025-01-06 10:55:40|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4048.8|4042.8|1
1736160950000|2025-01-06 10:55:50|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1736160960000|2025-01-06 10:56:00|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|0
1736160970000|2025-01-06 10:56:10|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4048.7|4042.7|3
1736160990000|2025-01-06 10:56:30|4049.6|4043.6|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|0
1736161000000|2025-01-06 10:56:40|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1736161020000|2025-01-06 10:57:00|||||||||1
1736161030000|2025-01-06 10:57:10|4049.6|4043.6|4049.7|4043.7|4049.7|4043.7|4049.6|4043.6|0
1736161040000|2025-01-06 10:57:20|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|3
1736161060000|2025-01-06 10:57:40|4051.1|4045.1|4051.3|4045.3|4051.3|4045.3|4051.1|4045.1|0
1736161070000|2025-01-06 10:57:50|4051.1|4045.1|4051.7|4045.7|4051.7|4045.7|4051.1|4045.1|0
1736161080000|2025-01-06 10:58:00|4052.1|4046.1|4051.7|4045.7|4052.1|4046.1|4051.7|4045.7|0
1736161100000|2025-01-06 10:58:20|4052.3|4046.3|4052.2|4046.2|4052.3|4046.3|4052.1|4046.1|1
1736161120000|2025-01-06 10:58:40|4052.1|4046.1|4051.1|4045.1|4052.7|4046.7|4051.1|4045.1|10
1736161130000|2025-01-06 10:58:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1736161140000|2025-01-06 10:59:00|4051.3|4045.3|4050.7|4044.7|4051.3|4045.3|4050.7|4044.7|0
1736161150000|2025-01-06 10:59:10|4051.1|4045.1|4050.7|4044.7|4051.1|4045.1|4050.7|4044.7|1
1736161160000|2025-01-06 10:59:20|||||||||1
1736161190000|2025-01-06 10:59:50|4051.2|4045.2|4051.3|4045.3|4051.3|4045.3|4051.2|4045.2|1
1736161200000|2025-01-06 11:00:00|4051.1|4045.1|4051.3|4045.3|4051.7|4045.7|4051.1|4045.1|1
1736161210000|2025-01-06 11:00:10|4051.2|4045.2|4051.3|4045.3|4051.3|4045.3|4051.2|4045.2|0
1736161220000|2025-01-06 11:00:20|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|1
1736161240000|2025-01-06 11:00:40|4051.6|4045.6|4051.7|4045.7|4051.7|4045.7|4051.6|4045.6|0
1736161260000|2025-01-06 11:01:00|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|1
1736161270000|2025-01-06 11:01:10|4052.2|4046.2|4052.7|4046.7|4052.7|4046.7|4052.2|4046.2|0
1736161280000|2025-01-06 11:01:20|4051.8|4045.8|4051.7|4045.7|4051.8|4045.8|4051.7|4045.7|2
1736161290000|2025-01-06 11:01:30|4051.3|4045.3|4052.1|4046.1|4052.1|4046.1|4051.3|4045.3|7
1736161300000|2025-01-06 11:01:40|4052.3|4046.3|4051.7|4045.7|4052.3|4046.3|4051.7|4045.7|0
1736161310000|2025-01-06 11:01:50|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4
1736161320000|2025-01-06 11:02:00|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1736161330000|2025-01-06 11:02:10|4052.1|4046.1|4052.2|4046.2|4052.3|4046.3|4052.1|4046.1|0
1736161340000|2025-01-06 11:02:20|4050.7|4044.7|4049.6|4043.6|4050.7|4044.7|4049.6|4043.6|3
1736161350000|2025-01-06 11:02:30|4049.7|4043.7|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|0
1736161360000|2025-01-06 11:02:40|4049.7|4043.7|4049.2|4043.2|4049.7|4043.7|4049.2|4043.2|6
1736161370000|2025-01-06 11:02:50|4049.1|4043.1|4048.7|4042.7|4049.1|4043.1|4048.7|4042.7|4
1736161380000|2025-01-06 11:03:00|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1736161390000|2025-01-06 11:03:10|4047.8|4041.8|4047.7|4041.7|4047.8|4041.8|4047.7|4041.7|1
1736161400000|2025-01-06 11:03:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1736161410000|2025-01-06 11:03:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.3|4042.3|0
1736161420000|2025-01-06 11:03:40|4048.3|4042.3|4048.1|4042.1|4048.3|4042.3|4048.1|4042.1|0
1736161430000|2025-01-06 11:03:50|4048.3|4042.3|4048.1|4042.1|4048.3|4042.3|4048.1|4042.1|0
1736161440000|2025-01-06 11:04:00|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1736161460000|2025-01-06 11:04:20|4048.1|4042.1|4048.3|4042.3|4048.3|4042.3|4048.1|4042.1|1
1736161470000|2025-01-06 11:04:30|4048.1|4042.1|4048.3|4042.3|4048.3|4042.3|4048.1|4042.1|0
1736161480000|2025-01-06 11:04:40|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1736161490000|2025-01-06 11:04:50|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|1
1736161500000|2025-01-06 11:05:00|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|0
1736161540000|2025-01-06 11:05:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|1
1736161550000|2025-01-06 11:05:50|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1736161610000|2025-01-06 11:06:50|4049.7|4043.7|4050.6|4044.6|4050.7|4044.7|4049.7|4043.7|3
1736161620000|2025-01-06 11:07:00|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|2
1736161630000|2025-01-06 11:07:10|4051.1|4045.1|4051.6|4045.6|4051.7|4045.7|4051.1|4045.1|2
1736161640000|2025-01-06 11:07:20|4051.7|4045.7|4052.6|4046.6|4052.6|4046.6|4051.6|4045.6|21
1736161680000|2025-01-06 11:08:00|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|6
1736161700000|2025-01-06 11:08:20|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|0
1736161710000|2025-01-06 11:08:30|4053.1|4047.1|4052.7|4046.7|4053.1|4047.1|4052.7|4046.7|2
1736161720000|2025-01-06 11:08:40|4052.6|4046.6|4053.1|4047.1|4053.1|4047.1|4052.6|4046.6|0
1736161740000|2025-01-06 11:09:00|4053.5|4047.5|4053.7|4047.7|4053.7|4047.7|4052.8|4046.8|0
1736161750000|2025-01-06 11:09:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736161770000|2025-01-06 11:09:30|4053.7|4047.7|4054.1|4048.1|4054.1|4048.1|4053.7|4047.7|0
1736161790000|2025-01-06 11:09:50|4053.7|4047.7|4052.1|4046.1|4053.7|4047.7|4052.1|4046.1|0
1736161830000|2025-01-06 11:10:30|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1736161840000|2025-01-06 11:10:40|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1736161850000|2025-01-06 11:10:50|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1736161860000|2025-01-06 11:11:00|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.1|4046.1|0
1736161870000|2025-01-06 11:11:10|4052.3|4046.3|4052.7|4046.7|4052.7|4046.7|4052.2|4046.2|0
1736161880000|2025-01-06 11:11:20|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|2
1736161890000|2025-01-06 11:11:30|4053.3|4047.3|4053.1|4047.1|4053.3|4047.3|4053.1|4047.1|0
1736161900000|2025-01-06 11:11:40|4053.2|4047.2|4053.1|4047.1|4053.2|4047.2|4053.1|4047.1|0
1736161940000|2025-01-06 11:12:20|4052.7|4046.7|4048.3|4042.3|4053.1|4047.1|4048.3|4042.3|14
1736161950000|2025-01-06 11:12:30|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4047.7|4041.7|3
1736161960000|2025-01-06 11:12:40|4047.6|4041.6|4047.7|4041.7|4048.1|4042.1|4047.6|4041.6|3
1736161970000|2025-01-06 11:12:50|4048.1|4042.1|4048.7|4042.7|4049.1|4043.1|4048.1|4042.1|5
1736161980000|2025-01-06 11:13:00|4049.1|4043.1|4050.1|4044.1|4050.1|4044.1|4049.1|4043.1|4
1736162000000|2025-01-06 11:13:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|2
1736162010000|2025-01-06 11:13:30|4051.7|4045.7|4053.2|4047.2|4053.2|4047.2|4051.7|4045.7|1
1736162020000|2025-01-06 11:13:40|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|9
1736162040000|2025-01-06 11:14:00|4052.6|4046.6|4053.1|4047.1|4053.1|4047.1|4052.6|4046.6|0
1736162050000|2025-01-06 11:14:10|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1736162060000|2025-01-06 11:14:20|4054.5|4048.5|4055.1|4049.1|4055.1|4049.1|4054.5|4048.5|1
1736162070000|2025-01-06 11:14:30|||||||||1
1736162080000|2025-01-06 11:14:40|||||||||6
1736162100000|2025-01-06 11:15:00|4055.5|4049.5|4057.1|4051.1|4057.1|4051.1|4055.5|4049.5|8
1736162120000|2025-01-06 11:15:20|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|8
1736162140000|2025-01-06 11:15:40|4057.1|4051.1|4057.3|4051.3|4057.3|4051.3|4057.1|4051.1|6
1736162160000|2025-01-06 11:16:00|4057.7|4051.7|4060.1|4054.1|4060.1|4054.1|4057.7|4051.7|8
1736162170000|2025-01-06 11:16:10|4059.7|4053.7|4059.6|4053.6|4060.1|4054.1|4059.1|4053.1|19
1736162180000|2025-01-06 11:16:20|4059.1|4053.1|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|1
1736162190000|2025-01-06 11:16:30|4058.2|4052.2|4058.1|4052.1|4058.2|4052.2|4058.1|4052.1|1
1736162200000|2025-01-06 11:16:40|4057.9|4051.9|4057.1|4051.1|4057.9|4051.9|4057.1|4051.1|1
1736162210000|2025-01-06 11:16:50|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|8
1736162220000|2025-01-06 11:17:00|4054.5|4048.5|4055.6|4049.6|4055.6|4049.6|4054.5|4048.5|2
1736162230000|2025-01-06 11:17:10|4055.8|4049.8|4055.6|4049.6|4056.1|4050.1|4055.6|4049.6|2
1736162240000|2025-01-06 11:17:20|4055.7|4049.7|4056.1|4050.1|4056.1|4050.1|4055.7|4049.7|2
1736162250000|2025-01-06 11:17:30|4057.1|4051.1|4056.7|4050.7|4057.1|4051.1|4056.6|4050.6|2
1736162280000|2025-01-06 11:18:00|4057.1|4051.1|4055.6|4049.6|4057.1|4051.1|4055.6|4049.6|2
1736162290000|2025-01-06 11:18:10|4055.7|4049.7|4055.7|4049.7|4056.1|4050.1|4055.1|4049.1|2
1736162300000|2025-01-06 11:18:20|4055.1|4049.1|4055.7|4049.7|4055.7|4049.7|4055.1|4049.1|1
1736162310000|2025-01-06 11:18:30|4055.3|4049.3|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|0
1736162390000|2025-01-06 11:19:50|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|2
1736162400000|2025-01-06 11:20:00|4056.6|4050.6|4057.1|4051.1|4057.1|4051.1|4056.6|4050.6|2
1736162410000|2025-01-06 11:20:10|4057.3|4051.3|4057.1|4051.1|4057.3|4051.3|4057.1|4051.1|0
1736162420000|2025-01-06 11:20:20|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1736162430000|2025-01-06 11:20:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|2
1736162440000|2025-01-06 11:20:40|4056.7|4050.7|4056.6|4050.6|4056.7|4050.7|4056.6|4050.6|0
1736162460000|2025-01-06 11:21:00|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.6|4050.6|0
1736162470000|2025-01-06 11:21:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|1
1736162490000|2025-01-06 11:21:30|||||||||1
1736162510000|2025-01-06 11:21:50|4056.7|4050.7|4057.1|4051.1|4057.1|4051.1|4056.7|4050.7|0
1736162520000|2025-01-06 11:22:00|4057.5|4051.5|4058.1|4052.1|4058.6|4052.6|4057.5|4051.5|1
1736162550000|2025-01-06 11:22:30|||||||||1
1736162570000|2025-01-06 11:22:50|||||||||1
1736162580000|2025-01-06 11:23:00|4058.2|4052.2|4058.2|4052.2|4059.1|4053.1|4058.2|4052.2|1
1736162590000|2025-01-06 11:23:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1736162600000|2025-01-06 11:23:20|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4057.6|4051.6|1
1736162610000|2025-01-06 11:23:30|4057.6|4051.6|4058.1|4052.1|4058.1|4052.1|4057.6|4051.6|0
1736162640000|2025-01-06 11:24:00|4058.6|4052.6|4060.1|4054.1|4060.1|4054.1|4058.6|4052.6|7
1736162650000|2025-01-06 11:24:10|4059.7|4053.7|4059.6|4053.6|4060.1|4054.1|4059.6|4053.6|1
1736162660000|2025-01-06 11:24:20|||||||||1
1736162670000|2025-01-06 11:24:30|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|3
1736162680000|2025-01-06 11:24:40|4059.2|4053.2|4059.1|4053.1|4059.2|4053.2|4059.1|4053.1|0
1736162700000|2025-01-06 11:25:00|4058.7|4052.7|4059.1|4053.1|4059.2|4053.2|4058.7|4052.7|0
1736162720000|2025-01-06 11:25:20|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|1
1736162790000|2025-01-06 11:26:30|4058.6|4052.6|4058.1|4052.1|4058.6|4052.6|4058.1|4052.1|1
1736162800000|2025-01-06 11:26:40|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|1
1736162820000|2025-01-06 11:27:00|4059.2|4053.2|4059.6|4053.6|4059.7|4053.7|4059.2|4053.2|0
1736162830000|2025-01-06 11:27:10|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.6|4053.6|0
1736162840000|2025-01-06 11:27:20|4060.6|4054.6|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|10
1736162850000|2025-01-06 11:27:30|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4
1736162860000|2025-01-06 11:27:40|4061.1|4055.1|4060.7|4054.7|4061.1|4055.1|4060.7|4054.7|2
1736162870000|2025-01-06 11:27:50|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|0
1736162920000|2025-01-06 11:28:40|4060.6|4054.6|4061.1|4055.1|4061.1|4055.1|4060.6|4054.6|1
1736162940000|2025-01-06 11:29:00|4061.5|4055.5|4061.6|4055.6|4061.7|4055.7|4061.5|4055.5|2
1736162950000|2025-01-06 11:29:10|4061.1|4055.1|4060.7|4054.7|4061.1|4055.1|4060.7|4054.7|5
1736162960000|2025-01-06 11:29:20|4061.1|4055.1|4060.7|4054.7|4061.1|4055.1|4060.7|4054.7|0
1736162970000|2025-01-06 11:29:30|4061.1|4055.1|4060.7|4054.7|4061.1|4055.1|4060.7|4054.7|0
1736162980000|2025-01-06 11:29:40|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|0
1736162990000|2025-01-06 11:29:50|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|0
1736163000000|2025-01-06 11:30:00|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|0
1736163020000|2025-01-06 11:30:20|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.2|4054.2|1
1736163030000|2025-01-06 11:30:30|4061.5|4055.5|4061.7|4055.7|4061.7|4055.7|4061.5|4055.5|0
1736163040000|2025-01-06 11:30:40|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|0
1736163050000|2025-01-06 11:30:50|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.6|4055.6|0
1736163060000|2025-01-06 11:31:00|4062.1|4056.1|4062.6|4056.6|4062.7|4056.7|4062.1|4056.1|3
1736163070000|2025-01-06 11:31:10|4062.7|4056.7|4062.6|4056.6|4062.7|4056.7|4062.6|4056.6|0
1736163080000|2025-01-06 11:31:20|4062.7|4056.7|4062.6|4056.6|4062.7|4056.7|4062.6|4056.6|0
1736163100000|2025-01-06 11:31:40|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1736163120000|2025-01-06 11:32:00|||||||||1
1736163150000|2025-01-06 11:32:30|||||||||2
1736163170000|2025-01-06 11:32:50|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|8
1736163180000|2025-01-06 11:33:00|||||||||5
1736163190000|2025-01-06 11:33:10|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|1
1736163200000|2025-01-06 11:33:20|4062.2|4056.2|4062.2|4056.2|4062.3|4056.3|4062.2|4056.2|1
1736163210000|2025-01-06 11:33:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|0
1736163220000|2025-01-06 11:33:40|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|0
1736163230000|2025-01-06 11:33:50|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.2|4056.2|0
1736163240000|2025-01-06 11:34:00|4062.2|4056.2|4062.3|4056.3|4062.3|4056.3|4062.2|4056.2|0
1736163250000|2025-01-06 11:34:10|4061.9|4055.9|4063.7|4057.7|4063.7|4057.7|4061.9|4055.9|26
1736163260000|2025-01-06 11:34:20|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1736163270000|2025-01-06 11:34:30|4063.2|4057.2|4063.1|4057.1|4063.7|4057.7|4063.1|4057.1|3
1736163280000|2025-01-06 11:34:40|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|1
1736163290000|2025-01-06 11:34:50|4063.3|4057.3|4063.7|4057.7|4063.7|4057.7|4063.1|4057.1|2
1736163300000|2025-01-06 11:35:00|4063.3|4057.3|4062.7|4056.7|4063.7|4057.7|4062.7|4056.7|1
1736163310000|2025-01-06 11:35:10|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|1
1736163320000|2025-01-06 11:35:20|4062.7|4056.7|4063.1|4057.1|4063.1|4057.1|4062.7|4056.7|0
1736163330000|2025-01-06 11:35:30|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1736163340000|2025-01-06 11:35:40|4062.6|4056.6|4063.7|4057.7|4063.7|4057.7|4062.6|4056.6|1
1736163360000|2025-01-06 11:36:00|||||||||16
1736163390000|2025-01-06 11:36:30|||||||||1
1736163420000|2025-01-06 11:37:00|4063.6|4057.6|4063.7|4057.7|4063.7|4057.7|4063.6|4057.6|0
1736163440000|2025-01-06 11:37:20|||||||||35
1736163450000|2025-01-06 11:37:30|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|4063.8|4057.8|7
1736163460000|2025-01-06 11:37:40|4063.7|4057.7|4063.7|4057.7|4063.8|4057.8|4063.7|4057.7|1
1736163470000|2025-01-06 11:37:50|4063.8|4057.8|4064.7|4058.7|4064.8|4058.8|4063.8|4057.8|7
1736163480000|2025-01-06 11:38:00|4065.2|4059.2|4065.1|4059.1|4065.2|4059.2|4064.7|4058.7|11
1736163490000|2025-01-06 11:38:10|4064.7|4058.7|4063.2|4057.2|4064.7|4058.7|4063.2|4057.2|8
1736163500000|2025-01-06 11:38:20|4062.7|4056.7|4062.6|4056.6|4062.7|4056.7|4062.6|4056.6|2
1736163520000|2025-01-06 11:38:40|4062.2|4056.2|4061.8|4055.8|4062.2|4056.2|4061.8|4055.8|3
1736163530000|2025-01-06 11:38:50|4061.7|4055.7|4061.2|4055.2|4061.7|4055.7|4061.1|4055.1|4
1736163540000|2025-01-06 11:39:00|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1736163550000|2025-01-06 11:39:10|4061.6|4055.6|4062.1|4056.1|4062.1|4056.1|4061.6|4055.6|5
1736163560000|2025-01-06 11:39:20|4062.5|4056.5|4062.7|4056.7|4062.7|4056.7|4062.5|4056.5|0
1736163570000|2025-01-06 11:39:30|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|2
1736163600000|2025-01-06 11:40:00|4062.7|4056.7|4062.1|4056.1|4062.7|4056.7|4062.1|4056.1|1
1736163610000|2025-01-06 11:40:10|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.2|4055.2|0
1736163620000|2025-01-06 11:40:20|4060.8|4054.8|4060.7|4054.7|4060.8|4054.8|4060.7|4054.7|4
1736163630000|2025-01-06 11:40:30|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1736163650000|2025-01-06 11:40:50|4060.7|4054.7|4060.6|4054.6|4060.7|4054.7|4060.6|4054.6|0
1736163660000|2025-01-06 11:41:00|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.2|4054.2|5
1736163670000|2025-01-06 11:41:10|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1736163680000|2025-01-06 11:41:20|4060.7|4054.7|4060.6|4054.6|4060.7|4054.7|4060.6|4054.6|0
1736163700000|2025-01-06 11:41:40|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4059.8|4053.8|2
1736163720000|2025-01-06 11:42:00|4060.1|4054.1|4060.7|4054.7|4060.7|4054.7|4060.1|4054.1|0
1736163730000|2025-01-06 11:42:10|4061.7|4055.7|4062.1|4056.1|4062.1|4056.1|4061.7|4055.7|2
1736163740000|2025-01-06 11:42:20|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1736163750000|2025-01-06 11:42:30|4062.1|4056.1|4061.3|4055.3|4062.1|4056.1|4061.3|4055.3|1
1736163760000|2025-01-06 11:42:40|4061.1|4055.1|4062.1|4056.1|4062.1|4056.1|4061.1|4055.1|1
1736163770000|2025-01-06 11:42:50|4062.3|4056.3|4059.6|4053.6|4062.7|4056.7|4059.1|4053.1|4
1736163780000|2025-01-06 11:43:00|4059.7|4053.7|4060.1|4054.1|4060.1|4054.1|4059.7|4053.7|2
1736163790000|2025-01-06 11:43:10|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|1
1736163800000|2025-01-06 11:43:20|4060.7|4054.7|4061.1|4055.1|4061.1|4055.1|4060.7|4054.7|2
1736163810000|2025-01-06 11:43:30|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1736163820000|2025-01-06 11:43:40|4062|4056|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|2
1736163840000|2025-01-06 11:44:00|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4
1736163850000|2025-01-06 11:44:10|4062.6|4056.6|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|8
1736163860000|2025-01-06 11:44:20|4061.7|4055.7|4061.6|4055.6|4061.7|4055.7|4061.6|4055.6|0
1736163870000|2025-01-06 11:44:30|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1736163890000|2025-01-06 11:44:50|4061.6|4055.6|4061.6|4055.6|4061.7|4055.7|4061.6|4055.6|3
1736163900000|2025-01-06 11:45:00|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.6|4055.6|1
1736163910000|2025-01-06 11:45:10|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|0
1736163930000|2025-01-06 11:45:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|19
1736163940000|2025-01-06 11:45:40|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|0
1736163950000|2025-01-06 11:45:50|4062.1|4056.1|4061.6|4055.6|4062.1|4056.1|4061.6|4055.6|0
1736163960000|2025-01-06 11:46:00|4061.7|4055.7|4062.1|4056.1|4062.1|4056.1|4061.7|4055.7|1
1736163970000|2025-01-06 11:46:10|4062.7|4056.7|4062.6|4056.6|4062.7|4056.7|4062.6|4056.6|0
1736163990000|2025-01-06 11:46:30|4062.5|4056.5|4062.6|4056.6|4062.6|4056.6|4062.5|4056.5|1
1736164000000|2025-01-06 11:46:40|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1736164010000|2025-01-06 11:46:50|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1736164020000|2025-01-06 11:47:00|4062.7|4056.7|4062.6|4056.6|4062.7|4056.7|4062.6|4056.6|1
1736164030000|2025-01-06 11:47:10|||||||||7
1736164040000|2025-01-06 11:47:20|||||||||1
1736164060000|2025-01-06 11:47:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|2
1736164070000|2025-01-06 11:47:50|||||||||1
1736164110000|2025-01-06 11:48:30|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1736164120000|2025-01-06 11:48:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1736164140000|2025-01-06 11:49:00|4062.7|4056.7|4063.1|4057.1|4063.1|4057.1|4062.7|4056.7|0
1736164150000|2025-01-06 11:49:10|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.6|4056.6|1
1736164160000|2025-01-06 11:49:20|4062.6|4056.6|4062.7|4056.7|4062.7|4056.7|4062.6|4056.6|0
1736164170000|2025-01-06 11:49:30|4062.6|4056.6|4061.6|4055.6|4062.6|4056.6|4061.6|4055.6|2
1736164180000|2025-01-06 11:49:40|4061.7|4055.7|4062.1|4056.1|4062.1|4056.1|4061.7|4055.7|1
1736164190000|2025-01-06 11:49:50|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|4062.2|4056.2|0
1736164200000|2025-01-06 11:50:00|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4061.7|4055.7|2
1736164210000|2025-01-06 11:50:10|||||||||1
1736164220000|2025-01-06 11:50:20|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.6|4056.6|0
1736164250000|2025-01-06 11:50:50|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|1
1736164260000|2025-01-06 11:51:00|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1736164270000|2025-01-06 11:51:10|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|0
1736164290000|2025-01-06 11:51:30|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|6
1736164300000|2025-01-06 11:51:40|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|2
1736164310000|2025-01-06 11:51:50|||||||||1
1736164320000|2025-01-06 11:52:00|4063.5|4057.5|4063.7|4057.7|4063.7|4057.7|4063.5|4057.5|0
1736164330000|2025-01-06 11:52:10|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|0
1736164350000|2025-01-06 11:52:30|4063.7|4057.7|4062.6|4056.6|4063.7|4057.7|4062.6|4056.6|6
1736164360000|2025-01-06 11:52:40|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|1
1736164370000|2025-01-06 11:52:50|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|0
1736164400000|2025-01-06 11:53:20|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1736164410000|2025-01-06 11:53:30|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|16
1736164420000|2025-01-06 11:53:40|||||||||1
1736164430000|2025-01-06 11:53:50|4064.3|4058.3|4064.2|4058.2|4064.7|4058.7|4064.2|4058.2|0
1736164440000|2025-01-06 11:54:00|4064.7|4058.7|4064.2|4058.2|4064.7|4058.7|4064.2|4058.2|0
1736164460000|2025-01-06 11:54:20|4064.3|4058.3|4064.7|4058.7|4064.7|4058.7|4064.3|4058.3|42
1736164470000|2025-01-06 11:54:30|||||||||1
1736164480000|2025-01-06 11:54:40|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|3
1736164490000|2025-01-06 11:54:50|4065.7|4059.7|4066.7|4060.7|4066.7|4060.7|4065.7|4059.7|41
1736164500000|2025-01-06 11:55:00|4066.6|4060.6|4063.6|4057.6|4066.6|4060.6|4063.6|4057.6|6
1736164510000|2025-01-06 11:55:10|4063.2|4057.2|4063.1|4057.1|4063.2|4057.2|4063.1|4057.1|5
1736164530000|2025-01-06 11:55:30|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|0
1736164540000|2025-01-06 11:55:40|4063.2|4057.2|4063.1|4057.1|4063.3|4057.3|4063.1|4057.1|0
1736164570000|2025-01-06 11:56:10|4063.2|4057.2|4063.7|4057.7|4063.7|4057.7|4063.2|4057.2|0
1736164590000|2025-01-06 11:56:30|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|1
1736164600000|2025-01-06 11:56:40|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|1
1736164640000|2025-01-06 11:57:20|4064.3|4058.3|4061.7|4055.7|4064.3|4058.3|4061.7|4055.7|11
1736164650000|2025-01-06 11:57:30|4061.8|4055.8|4062.1|4056.1|4062.7|4056.7|4061.8|4055.8|2
1736164670000|2025-01-06 11:57:50|4058.8|4052.8|4058.3|4052.3|4058.8|4052.8|4058.3|4052.3|68
1736164680000|2025-01-06 11:58:00|||||||||1
1736164690000|2025-01-06 11:58:10|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|1
1736164700000|2025-01-06 11:58:20|||||||||4
1736164710000|2025-01-06 11:58:30|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|5
1736164720000|2025-01-06 11:58:40|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|0
1736164730000|2025-01-06 11:58:50|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.2|4054.2|0
1736164750000|2025-01-06 11:59:10|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|4061.3|4055.3|0
1736164760000|2025-01-06 11:59:20|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|4061.2|4055.2|0
1736164770000|2025-01-06 11:59:30|4061.1|4055.1|4061.3|4055.3|4061.3|4055.3|4061.1|4055.1|0
1736164780000|2025-01-06 11:59:40|4061.2|4055.2|4061.3|4055.3|4061.3|4055.3|4061.1|4055.1|2
1736164790000|2025-01-06 11:59:50|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|0
1736164800000|2025-01-06 12:00:00|4061.5|4055.5|4061.1|4055.1|4061.5|4055.5|4060.7|4054.7|6
1736164810000|2025-01-06 12:00:10|4060.7|4054.7|4060.6|4054.6|4060.7|4054.7|4060.6|4054.6|0
1736164820000|2025-01-06 12:00:20|4059.8|4053.8|4059.3|4053.3|4059.8|4053.8|4059.3|4053.3|3
1736164830000|2025-01-06 12:00:30|4059.2|4053.2|4058.7|4052.7|4059.2|4053.2|4058.7|4052.7|0
1736164850000|2025-01-06 12:00:50|4058.6|4052.6|4058.7|4052.7|4058.7|4052.7|4058.6|4052.6|0
1736164860000|2025-01-06 12:01:00|4059.1|4053.1|4059.7|4053.7|4059.7|4053.7|4059.1|4053.1|2
1736164870000|2025-01-06 12:01:10|4060.1|4054.1|4058.7|4052.7|4060.3|4054.3|4058.7|4052.7|4
1736164880000|2025-01-06 12:01:20|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|2
1736164890000|2025-01-06 12:01:30|4058.9|4052.9|4058.7|4052.7|4059.3|4053.3|4058.7|4052.7|1
1736164920000|2025-01-06 12:02:00|4059.3|4053.3|4059.1|4053.1|4059.3|4053.3|4058.7|4052.7|4
1736164930000|2025-01-06 12:02:10|4060.1|4054.1|4059.7|4053.7|4060.7|4054.7|4059.7|4053.7|8
1736164940000|2025-01-06 12:02:20|4060.1|4054.1|4060.7|4054.7|4060.7|4054.7|4060.1|4054.1|4
1736164950000|2025-01-06 12:02:30|4060.3|4054.3|4060.7|4054.7|4060.7|4054.7|4060.3|4054.3|2
1736164960000|2025-01-06 12:02:40|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|4060.1|4054.1|2
1736164970000|2025-01-06 12:02:50|4057.7|4051.7|4058.3|4052.3|4058.3|4052.3|4057.7|4051.7|3
1736164980000|2025-01-06 12:03:00|4058.7|4052.7|4057.7|4051.7|4058.7|4052.7|4057.7|4051.7|1
1736164990000|2025-01-06 12:03:10|4057.3|4051.3|4056.7|4050.7|4057.3|4051.3|4056.7|4050.7|2
1736165020000|2025-01-06 12:03:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1736165030000|2025-01-06 12:03:50|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1736165040000|2025-01-06 12:04:00|4054.7|4048.7|4055.1|4049.1|4055.2|4049.2|4054.7|4048.7|9
1736165070000|2025-01-06 12:04:30|4055.2|4049.2|4055.1|4049.1|4055.3|4049.3|4055.1|4049.1|0
1736165080000|2025-01-06 12:04:40|4055.2|4049.2|4055.1|4049.1|4055.2|4049.2|4055.1|4049.1|0
1736165100000|2025-01-06 12:05:00|4055.2|4049.2|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|2
1736165110000|2025-01-06 12:05:10|4055.3|4049.3|4055.1|4049.1|4055.3|4049.3|4054.7|4048.7|4
1736165120000|2025-01-06 12:05:20|4054.7|4048.7|4055.1|4049.1|4055.1|4049.1|4054.7|4048.7|1
1736165130000|2025-01-06 12:05:30|4055.5|4049.5|4054.7|4048.7|4055.5|4049.5|4054.3|4048.3|4
1736165140000|2025-01-06 12:05:40|4055.1|4049.1|4053.8|4047.8|4055.1|4049.1|4053.8|4047.8|27
1736165150000|2025-01-06 12:05:50|4055.2|4049.2|4055.1|4049.1|4055.2|4049.2|4054.7|4048.7|27
1736165160000|2025-01-06 12:06:00|4055.7|4049.7|4056.1|4050.1|4056.1|4050.1|4055.7|4049.7|2
1736165170000|2025-01-06 12:06:10|4056.5|4050.5|4056.6|4050.6|4056.6|4050.6|4056.5|4050.5|0
1736165180000|2025-01-06 12:06:20|4055.8|4049.8|4056.1|4050.1|4056.1|4050.1|4055.7|4049.7|6
1736165190000|2025-01-06 12:06:30|4055.7|4049.7|4055.1|4049.1|4055.7|4049.7|4054.7|4048.7|5
1736165200000|2025-01-06 12:06:40|4055.7|4049.7|4055.2|4049.2|4055.7|4049.7|4055.2|4049.2|2
1736165210000|2025-01-06 12:06:50|4055.1|4049.1|4055.2|4049.2|4055.3|4049.3|4055.1|4049.1|0
1736165220000|2025-01-06 12:07:00|4055.7|4049.7|4056.7|4050.7|4056.7|4050.7|4055.7|4049.7|3
1736165230000|2025-01-06 12:07:10|4056.3|4050.3|4056.7|4050.7|4056.7|4050.7|4056.3|4050.3|0
1736165260000|2025-01-06 12:07:40|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1736165270000|2025-01-06 12:07:50|4056.1|4050.1|4056.1|4050.1|4056.3|4050.3|4056.1|4050.1|0
1736165280000|2025-01-06 12:08:00|4056.7|4050.7|4057.3|4051.3|4057.3|4051.3|4056.7|4050.7|1
1736165290000|2025-01-06 12:08:10|4057.7|4051.7|4058.1|4052.1|4058.1|4052.1|4057.7|4051.7|1
1736165300000|2025-01-06 12:08:20|4057.7|4051.7|4058.1|4052.1|4058.1|4052.1|4057.7|4051.7|1
1736165310000|2025-01-06 12:08:30|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1736165320000|2025-01-06 12:08:40|4058.7|4052.7|4059.2|4053.2|4059.7|4053.7|4058.7|4052.7|6
1736165350000|2025-01-06 12:09:10|4059.3|4053.3|4059.2|4053.2|4059.3|4053.3|4059.2|4053.2|0
1736165360000|2025-01-06 12:09:20|4059.7|4053.7|4059.2|4053.2|4059.7|4053.7|4059.2|4053.2|1
1736165370000|2025-01-06 12:09:30|4059.3|4053.3|4059.7|4053.7|4059.7|4053.7|4059.3|4053.3|0
1736165400000|2025-01-06 12:10:00|4059.3|4053.3|4059.7|4053.7|4059.8|4053.8|4059.3|4053.3|2
1736165410000|2025-01-06 12:10:10|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|0
1736165450000|2025-01-06 12:10:50|4059.2|4053.2|4059.7|4053.7|4059.7|4053.7|4059.2|4053.2|0
1736165460000|2025-01-06 12:11:00|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|4061.1|4055.1|8
1736165470000|2025-01-06 12:11:10|4061|4055|4060.7|4054.7|4061|4055|4060.2|4054.2|3
1736165540000|2025-01-06 12:12:20|4060.3|4054.3|4056.9|4050.9|4060.3|4054.3|4056.9|4050.9|32
1736165550000|2025-01-06 12:12:30|4056.7|4050.7|4057.1|4051.1|4057.1|4051.1|4056.7|4050.7|1
1736165560000|2025-01-06 12:12:40|4056.7|4050.7|4057.3|4051.3|4057.3|4051.3|4056.7|4050.7|2
1736165570000|2025-01-06 12:12:50|4057.2|4051.2|4057.2|4051.2|4057.3|4051.3|4057.2|4051.2|0
1736165580000|2025-01-06 12:13:00|4057.1|4051.1|4057.3|4051.3|4057.3|4051.3|4057.1|4051.1|0
1736165600000|2025-01-06 12:13:20|4057.1|4051.1|4057.1|4051.1|4057.2|4051.2|4057.1|4051.1|0
1736165610000|2025-01-06 12:13:30|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|0
1736165620000|2025-01-06 12:13:40|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1736165630000|2025-01-06 12:13:50|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|0
1736165640000|2025-01-06 12:14:00|4058.3|4052.3|4058.3|4052.3|4059.7|4053.7|4058.2|4052.2|13
1736165670000|2025-01-06 12:14:30|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|1
1736165680000|2025-01-06 12:14:40|||||||||5
1736165690000|2025-01-06 12:14:50|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|1
1736165700000|2025-01-06 12:15:00|4056.7|4050.7|4057.2|4051.2|4057.2|4051.2|4056.7|4050.7|1
1736165710000|2025-01-06 12:15:10|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1736165730000|2025-01-06 12:15:30|4057.3|4051.3|4057.7|4051.7|4057.7|4051.7|4057.3|4051.3|0
1736165740000|2025-01-06 12:15:40|4058.7|4052.7|4059.7|4053.7|4059.7|4053.7|4058.7|4052.7|103
1736165760000|2025-01-06 12:16:00|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|5
1736165770000|2025-01-06 12:16:10|4059.7|4053.7|4059.1|4053.1|4059.7|4053.7|4059.1|4053.1|15
1736165780000|2025-01-06 12:16:20|||||||||1
1736165820000|2025-01-06 12:17:00|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.1|4053.1|0
1736165830000|2025-01-06 12:17:10|4059.1|4053.1|4059.7|4053.7|4059.7|4053.7|4059.1|4053.1|0
1736165840000|2025-01-06 12:17:20|4061.3|4055.3|4060.1|4054.1|4061.3|4055.3|4060.1|4054.1|8
1736165860000|2025-01-06 12:17:40|||||||||1
1736165900000|2025-01-06 12:18:20|||||||||1
1736165930000|2025-01-06 12:18:50|||||||||1
1736165950000|2025-01-06 12:19:10|||||||||50
1736165970000|2025-01-06 12:19:30|4061.1|4055.1|4060.6|4054.6|4061.1|4055.1|4060.6|4054.6|1
1736165980000|2025-01-06 12:19:40|4061.1|4055.1|4060.1|4054.1|4061.1|4055.1|4059.8|4053.8|3
1736166020000|2025-01-06 12:20:20|4060.8|4054.8|4060.7|4054.7|4060.8|4054.8|4060.7|4054.7|0
1736166040000|2025-01-06 12:20:40|4061.1|4055.1|4061.1|4055.1|4061.6|4055.6|4061.1|4055.1|1
1736166080000|2025-01-06 12:21:20|4060.7|4054.7|4060.1|4054.1|4060.7|4054.7|4060.1|4054.1|3
1736166110000|2025-01-06 12:21:50|4060.6|4054.6|4060.7|4054.7|4060.7|4054.7|4060.6|4054.6|0
1736166120000|2025-01-06 12:22:00|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1736166140000|2025-01-06 12:22:20|4059.1|4053.1|4059.3|4053.3|4059.6|4053.6|4059.1|4053.1|4
1736166150000|2025-01-06 12:22:30|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|0
1736166170000|2025-01-06 12:22:50|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|4059.3|4053.3|0
1736166180000|2025-01-06 12:23:00|4059.7|4053.7|4060.6|4054.6|4060.7|4054.7|4059.7|4053.7|5
1736166190000|2025-01-06 12:23:10|4060.7|4054.7|4059.7|4053.7|4060.7|4054.7|4059.7|4053.7|5
1736166200000|2025-01-06 12:23:20|4060.1|4054.1|4059.7|4053.7|4060.1|4054.1|4059.7|4053.7|0
1736166220000|2025-01-06 12:23:40|4056.2|4050.2|4057.7|4051.7|4058.1|4052.1|4056.2|4050.2|21
1736166230000|2025-01-06 12:23:50|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.2|4050.2|1
1736166240000|2025-01-06 12:24:00|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1736166250000|2025-01-06 12:24:10|4057.2|4051.2|4056.3|4050.3|4057.2|4051.2|4056.3|4050.3|3
1736166260000|2025-01-06 12:24:20|4056.7|4050.7|4057.1|4051.1|4057.2|4051.2|4056.7|4050.7|2
1736166270000|2025-01-06 12:24:30|4057.2|4051.2|4058.2|4052.2|4058.8|4052.8|4057.2|4051.2|0
1736166300000|2025-01-06 12:25:00|4059.1|4053.1|4059.7|4053.7|4059.7|4053.7|4059.1|4053.1|2
1736166310000|2025-01-06 12:25:10|4059.6|4053.6|4059.7|4053.7|4059.7|4053.7|4059.6|4053.6|0
1736166320000|2025-01-06 12:25:20|4059.8|4053.8|4061.1|4055.1|4061.1|4055.1|4059.8|4053.8|54
1736166330000|2025-01-06 12:25:30|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|0
1736166340000|2025-01-06 12:25:40|4059.9|4053.9|4060.1|4054.1|4060.1|4054.1|4059.9|4053.9|7
1736166350000|2025-01-06 12:25:50|4060.2|4054.2|4060.1|4054.1|4060.2|4054.2|4060.1|4054.1|0
1736166360000|2025-01-06 12:26:00|4060.2|4054.2|4060.2|4054.2|4060.7|4054.7|4060.1|4054.1|3
1736166370000|2025-01-06 12:26:10|4060.1|4054.1|4060.7|4054.7|4060.7|4054.7|4060.1|4054.1|0
1736166380000|2025-01-06 12:26:20|4060.6|4054.6|4058.7|4052.7|4060.7|4054.7|4058.7|4052.7|8
1736166420000|2025-01-06 12:27:00|4058.1|4052.1|4057.3|4051.3|4058.1|4052.1|4057.3|4051.3|4
1736166440000|2025-01-06 12:27:20|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1736166450000|2025-01-06 12:27:30|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|0
1736166470000|2025-01-06 12:27:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1736166480000|2025-01-06 12:28:00|4057.7|4051.7|4059.3|4053.3|4059.3|4053.3|4057.7|4051.7|2
1736166500000|2025-01-06 12:28:20|4059.1|4053.1|4058.7|4052.7|4059.1|4053.1|4058.7|4052.7|0
1736166510000|2025-01-06 12:28:30|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|1
1736166520000|2025-01-06 12:28:40|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|0
1736166530000|2025-01-06 12:28:50|4058.7|4052.7|4058.7|4052.7|4059.1|4053.1|4058.7|4052.7|0
1736166540000|2025-01-06 12:29:00|4058.1|4052.1|4058.3|4052.3|4058.3|4052.3|4058.1|4052.1|2
1736166550000|2025-01-06 12:29:10|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|4059.8|4053.8|10
1736166560000|2025-01-06 12:29:20|4059.7|4053.7|4059.8|4053.8|4059.8|4053.8|4059.7|4053.7|0
1736166600000|2025-01-06 12:30:00|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|4059.7|4053.7|0
1736166610000|2025-01-06 12:30:10|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4059.6|4053.6|41
1736166630000|2025-01-06 12:30:30|4053.3|4047.3|4053.2|4047.2|4053.3|4047.3|4053.2|4047.2|173
1736166650000|2025-01-06 12:30:50|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|4053.3|4047.3|0
1736166660000|2025-01-06 12:31:00|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1736166670000|2025-01-06 12:31:10|4053.3|4047.3|4053.8|4047.8|4053.8|4047.8|4053.3|4047.3|16
1736166680000|2025-01-06 12:31:20|||||||||27
1736166690000|2025-01-06 12:31:30|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|21
1736166700000|2025-01-06 12:31:40|||||||||3
1736166710000|2025-01-06 12:31:50|4052.6|4046.6|4051.7|4045.7|4052.6|4046.6|4051.7|4045.7|7
1736166720000|2025-01-06 12:32:00|4050.3|4044.3|4050.8|4044.8|4050.8|4044.8|4050.3|4044.3|7
1736166730000|2025-01-06 12:32:10|4050.7|4044.7|4050.3|4044.3|4050.7|4044.7|4050.3|4044.3|2
1736166740000|2025-01-06 12:32:20|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4
1736166750000|2025-01-06 12:32:30|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1736166760000|2025-01-06 12:32:40|4049.9|4043.9|4050.1|4044.1|4050.2|4044.2|4049.7|4043.7|1
1736166770000|2025-01-06 12:32:50|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1736166810000|2025-01-06 12:33:30|4049.8|4043.8|4049.7|4043.7|4049.8|4043.8|4049.7|4043.7|0
1736166830000|2025-01-06 12:33:50|4050.1|4044.1|4049.7|4043.7|4050.3|4044.3|4049.7|4043.7|0
1736166840000|2025-01-06 12:34:00|||||||||1
1736166850000|2025-01-06 12:34:10|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.2|4044.2|1
1736166860000|2025-01-06 12:34:20|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1736166870000|2025-01-06 12:34:30|4050.1|4044.1|4050.3|4044.3|4050.3|4044.3|4050.1|4044.1|0
1736166880000|2025-01-06 12:34:40|4050.2|4044.2|4050.2|4044.2|4050.3|4044.3|4050.2|4044.2|0
1736166890000|2025-01-06 12:34:50|4050.1|4044.1|4049.7|4043.7|4050.3|4044.3|4049.7|4043.7|0
1736166900000|2025-01-06 12:35:00|4049.6|4043.6|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|0
1736166910000|2025-01-06 12:35:10|||||||||1
1736166920000|2025-01-06 12:35:20|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.6|4043.6|2
1736166930000|2025-01-06 12:35:30|4050.1|4044.1|4050.3|4044.3|4050.3|4044.3|4050.1|4044.1|2
1736166940000|2025-01-06 12:35:40|4050.1|4044.1|4050.3|4044.3|4050.3|4044.3|4050.1|4044.1|2
1736166950000|2025-01-06 12:35:50|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|0
1736166960000|2025-01-06 12:36:00|4050.3|4044.3|4050.7|4044.7|4050.7|4044.7|4050.2|4044.2|5
1736166990000|2025-01-06 12:36:30|4051.1|4045.1|4050.7|4044.7|4051.2|4045.2|4050.7|4044.7|1
1736167010000|2025-01-06 12:36:50|4050.6|4044.6|4050.2|4044.2|4050.6|4044.6|4050.2|4044.2|1
1736167020000|2025-01-06 12:37:00|4050.6|4044.6|4050.7|4044.7|4050.7|4044.7|4050.6|4044.6|0
1736167030000|2025-01-06 12:37:10|4051.6|4045.6|4051.6|4045.6|4051.7|4045.7|4051.6|4045.6|2
1736167080000|2025-01-06 12:38:00|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4051.7|4045.7|6
1736167090000|2025-01-06 12:38:10|||||||||1
1736167100000|2025-01-06 12:38:20|4052.2|4046.2|4051.2|4045.2|4052.2|4046.2|4051.2|4045.2|7
1736167110000|2025-01-06 12:38:30|4051.3|4045.3|4051.3|4045.3|4051.7|4045.7|4051.3|4045.3|1
1736167120000|2025-01-06 12:38:40|4051.7|4045.7|4052.2|4046.2|4052.2|4046.2|4051.7|4045.7|2
1736167130000|2025-01-06 12:38:50|4052.3|4046.3|4052.7|4046.7|4052.7|4046.7|4052.3|4046.3|0
1736167150000|2025-01-06 12:39:10|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|2
1736167170000|2025-01-06 12:39:30|||||||||1
1736167180000|2025-01-06 12:39:40|4055.2|4049.2|4056.3|4050.3|4056.3|4050.3|4055.2|4049.2|16
1736167190000|2025-01-06 12:39:50|4055.8|4049.8|4056.3|4050.3|4056.3|4050.3|4055.7|4049.7|0
1736167200000|2025-01-06 12:40:00|4057.1|4051.1|4056.7|4050.7|4057.6|4051.6|4056.7|4050.7|3
1736167260000|2025-01-06 12:41:00|4056.6|4050.6|4056.7|4050.7|4056.7|4050.7|4056.6|4050.6|0
1736167290000|2025-01-06 12:41:30|||||||||1
1736167300000|2025-01-06 12:41:40|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|2
1736167310000|2025-01-06 12:41:50|4057.1|4051.1|4056.7|4050.7|4057.1|4051.1|4056.7|4050.7|1
1736167320000|2025-01-06 12:42:00|||||||||1
1736167330000|2025-01-06 12:42:10|4056.8|4050.8|4057.7|4051.7|4057.7|4051.7|4056.8|4050.8|1
1736167340000|2025-01-06 12:42:20|4058.1|4052.1|4058.3|4052.3|4058.7|4052.7|4058.1|4052.1|2
1736167350000|2025-01-06 12:42:30|4058.2|4052.2|4057.3|4051.3|4058.2|4052.2|4057.2|4051.2|8
1736167360000|2025-01-06 12:42:40|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|0
1736167370000|2025-01-06 12:42:50|4056.7|4050.7|4057.2|4051.2|4057.3|4051.3|4056.7|4050.7|1
1736167380000|2025-01-06 12:43:00|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|0
1736167390000|2025-01-06 12:43:10|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1736167400000|2025-01-06 12:43:20|4057.3|4051.3|4057.7|4051.7|4057.7|4051.7|4057.3|4051.3|0
1736167410000|2025-01-06 12:43:30|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|4057.8|4051.8|0
1736167430000|2025-01-06 12:43:50|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|3
1736167440000|2025-01-06 12:44:00|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|5
1736167450000|2025-01-06 12:44:10|4057.8|4051.8|4057.7|4051.7|4057.8|4051.8|4057.7|4051.7|0
1736167460000|2025-01-06 12:44:20|4057.9|4051.9|4057.8|4051.8|4057.9|4051.9|4057.8|4051.8|3
1736167480000|2025-01-06 12:44:40|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|2
1736167500000|2025-01-06 12:45:00|4058.8|4052.8|4060.2|4054.2|4060.2|4054.2|4058.8|4052.8|6
1736167510000|2025-01-06 12:45:10|4060.3|4054.3|4060.8|4054.8|4060.8|4054.8|4060.3|4054.3|0
1736167520000|2025-01-06 12:45:20|4061.7|4055.7|4061.8|4055.8|4061.8|4055.8|4061.7|4055.7|52
1736167540000|2025-01-06 12:45:40|4062.7|4056.7|4062.8|4056.8|4062.8|4056.8|4062.7|4056.7|1
1736167550000|2025-01-06 12:45:50|4062.7|4056.7|4062.7|4056.7|4062.8|4056.8|4062.7|4056.7|0
1736167570000|2025-01-06 12:46:10|4062.8|4056.8|4063.7|4057.7|4063.7|4057.7|4062.8|4056.8|32
1736167580000|2025-01-06 12:46:20|4063.8|4057.8|4063.7|4057.7|4063.8|4057.8|4063.7|4057.7|0
1736167590000|2025-01-06 12:46:30|4063.8|4057.8|4063.7|4057.7|4063.8|4057.8|4063.7|4057.7|3
1736167600000|2025-01-06 12:46:40|4064.7|4058.7|4064.7|4058.7|4064.8|4058.8|4064.3|4058.3|51
1736167610000|2025-01-06 12:46:50|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|12
1736167620000|2025-01-06 12:47:00|||||||||6
1736167630000|2025-01-06 12:47:10|4065.7|4059.7|4065.7|4059.7|4065.8|4059.8|4065.7|4059.7|13
1736167640000|2025-01-06 12:47:20|4065.3|4059.3|4065.7|4059.7|4065.8|4059.8|4065.3|4059.3|5
1736167650000|2025-01-06 12:47:30|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|7
1736167660000|2025-01-06 12:47:40|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|11
1736167670000|2025-01-06 12:47:50|||||||||2
1736167680000|2025-01-06 12:48:00|4065.1|4059.1|4066.7|4060.7|4066.7|4060.7|4065.1|4059.1|30
1736167690000|2025-01-06 12:48:10|||||||||1
1736167700000|2025-01-06 12:48:20|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|0
1736167710000|2025-01-06 12:48:30|4066.7|4060.7|4066.8|4060.8|4066.8|4060.8|4066.7|4060.7|2
1736167730000|2025-01-06 12:48:50|||||||||1
1736167740000|2025-01-06 12:49:00|4066.7|4060.7|4066.8|4060.8|4066.8|4060.8|4066.7|4060.7|3
1736167750000|2025-01-06 12:49:10|||||||||5
1736167770000|2025-01-06 12:49:30|||||||||2
1736167780000|2025-01-06 12:49:40|4066.4|4060.4|4065.3|4059.3|4066.4|4060.4|4064.8|4058.8|5
1736167790000|2025-01-06 12:49:50|4064.8|4058.8|4064.7|4058.7|4064.8|4058.8|4064.7|4058.7|1
1736167800000|2025-01-06 12:50:00|4063.8|4057.8|4063.8|4057.8|4064.3|4058.3|4063.8|4057.8|2
1736167810000|2025-01-06 12:50:10|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|4062.3|4056.3|7
1736167820000|2025-01-06 12:50:20|4062.4|4056.4|4062.8|4056.8|4063.3|4057.3|4062.3|4056.3|2
1736167830000|2025-01-06 12:50:30|4062.4|4056.4|4061.3|4055.3|4062.4|4056.4|4061.3|4055.3|10
1736167840000|2025-01-06 12:50:40|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|4060.3|4054.3|6
1736167850000|2025-01-06 12:50:50|4059.9|4053.9|4065.8|4059.8|4066.2|4060.2|4059.9|4053.9|14
1736167860000|2025-01-06 12:51:00|4066.3|4060.3|4066.7|4060.7|4066.7|4060.7|4066.3|4060.3|5
1736167870000|2025-01-06 12:51:10|4066.8|4060.8|4066.3|4060.3|4066.8|4060.8|4066.3|4060.3|10
1736167900000|2025-01-06 12:51:40|4065.7|4059.7|4064.2|4058.2|4065.7|4059.7|4064.2|4058.2|263
1736167910000|2025-01-06 12:51:50|4064.1|4058.1|4063.7|4057.7|4064.1|4058.1|4063.2|4057.2|2
1736167920000|2025-01-06 12:52:00|4063.3|4057.3|4063.2|4057.2|4063.3|4057.3|4062.9|4056.9|12
1736167930000|2025-01-06 12:52:10|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|4063.3|4057.3|0
1736167940000|2025-01-06 12:52:20|4063.7|4057.7|4063.7|4057.7|4063.7|4057.7|4063.2|4057.2|2
1736167960000|2025-01-06 12:52:40|4063.8|4057.8|4065.2|4059.2|4065.2|4059.2|4063.7|4057.7|2
1736167970000|2025-01-06 12:52:50|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|0
1736167980000|2025-01-06 12:53:00|4065.3|4059.3|4065.7|4059.7|4065.7|4059.7|4065.3|4059.3|1
1736167990000|2025-01-06 12:53:10|4066.2|4060.2|4065.8|4059.8|4066.8|4060.8|4065.8|4059.8|4
1736168000000|2025-01-06 12:53:20|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|1
1736168010000|2025-01-06 12:53:30|4066.7|4060.7|4064.8|4058.8|4066.7|4060.7|4064.8|4058.8|6
1736168020000|2025-01-06 12:53:40|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4063.8|4057.8|6
1736168040000|2025-01-06 12:54:00|4064.7|4058.7|4064.3|4058.3|4064.7|4058.7|4064.3|4058.3|2
1736168050000|2025-01-06 12:54:10|4067.6|4061.6|4067.3|4061.3|4067.7|4061.7|4067.3|4061.3|10
1736168060000|2025-01-06 12:54:20|4068.1|4062.1|4068.3|4062.3|4068.3|4062.3|4068.1|4062.1|9
1736168080000|2025-01-06 12:54:40|4067.8|4061.8|4068.3|4062.3|4068.3|4062.3|4066.9|4060.9|13
1736168090000|2025-01-06 12:54:50|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|2
1736168100000|2025-01-06 12:55:00|4068.8|4062.8|4068.7|4062.7|4068.8|4062.8|4068.3|4062.3|8
1736168120000|2025-01-06 12:55:20|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|1
1736168130000|2025-01-06 12:55:30|4068.7|4062.7|4068.3|4062.3|4068.7|4062.7|4068.3|4062.3|32
1736168150000|2025-01-06 12:55:50|4068.7|4062.7|4068.8|4062.8|4068.8|4062.8|4068.7|4062.7|10
1736168160000|2025-01-06 12:56:00|||||||||15
1736168170000|2025-01-06 12:56:10|4069.8|4063.8|4069.3|4063.3|4069.8|4063.8|4068.7|4062.7|22
1736168180000|2025-01-06 12:56:20|4069.2|4063.2|4069.1|4063.1|4069.2|4063.2|4069.1|4063.1|0
1736168190000|2025-01-06 12:56:30|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|0
1736168200000|2025-01-06 12:56:40|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|2
1736168210000|2025-01-06 12:56:50|4068.3|4062.3|4068.2|4062.2|4068.3|4062.3|4068.2|4062.2|5
1736168220000|2025-01-06 12:57:00|4068.3|4062.3|4068.7|4062.7|4068.7|4062.7|4068.2|4062.2|0
1736168230000|2025-01-06 12:57:10|4068.6|4062.6|4068.2|4062.2|4068.6|4062.6|4068.2|4062.2|2
1736168240000|2025-01-06 12:57:20|4068.3|4062.3|4068.2|4062.2|4068.3|4062.3|4068.2|4062.2|0
1736168270000|2025-01-06 12:57:50|4067.8|4061.8|4068.7|4062.7|4068.7|4062.7|4067.8|4061.8|5
1736168280000|2025-01-06 12:58:00|||||||||2
1736168300000|2025-01-06 12:58:20|4068.2|4062.2|4068.3|4062.3|4068.3|4062.3|4068.2|4062.2|10
1736168310000|2025-01-06 12:58:30|4068.2|4062.2|4068.1|4062.1|4068.2|4062.2|4068.1|4062.1|13
1736168330000|2025-01-06 12:58:50|4068.2|4062.2|4068.1|4062.1|4068.3|4062.3|4068.1|4062.1|3
1736168340000|2025-01-06 12:59:00|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4067.7|4061.7|1
1736168350000|2025-01-06 12:59:10|||||||||4
1736168390000|2025-01-06 12:59:50|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.2|4062.2|3
1736168400000|2025-01-06 13:00:00|4068.7|4062.7|4069.2|4063.2|4070.3|4064.3|4068.2|4062.2|50
1736168410000|2025-01-06 13:00:10|4069.7|4063.7|4069.2|4063.2|4069.7|4063.7|4068.7|4062.7|2
1736168420000|2025-01-06 13:00:20|4068.8|4062.8|4069.2|4063.2|4069.7|4063.7|4068.7|4062.7|6
1736168430000|2025-01-06 13:00:30|4068.7|4062.7|4069.2|4063.2|4069.7|4063.7|4067.7|4061.7|109
1736168440000|2025-01-06 13:00:40|4070.2|4064.2|4070.7|4064.7|4070.7|4064.7|4069.7|4063.7|9
1736168450000|2025-01-06 13:00:50|4071.7|4065.7|4070.7|4064.7|4073.2|4067.2|4070.7|4064.7|37
1736168460000|2025-01-06 13:01:00|4071.2|4065.2|4073.2|4067.2|4073.2|4067.2|4071.2|4065.2|6
1736168470000|2025-01-06 13:01:10|4072.7|4066.7|4073.2|4067.2|4073.7|4067.7|4072.7|4066.7|9
1736168480000|2025-01-06 13:01:20|4072.8|4066.8|4072.2|4066.2|4073.2|4067.2|4072.2|4066.2|2
1736168490000|2025-01-06 13:01:30|4071.7|4065.7|4073.2|4067.2|4073.2|4067.2|4071.7|4065.7|4
1736168500000|2025-01-06 13:01:40|4072.7|4066.7|4071.7|4065.7|4072.7|4066.7|4071.7|4065.7|7
1736168510000|2025-01-06 13:01:50|4073.2|4067.2|4072.7|4066.7|4073.2|4067.2|4072.7|4066.7|2
1736168520000|2025-01-06 13:02:00|4073.2|4067.2|4073.2|4067.2|4073.3|4067.3|4072.8|4066.8|1
1736168530000|2025-01-06 13:02:10|4073.3|4067.3|4072.3|4066.3|4073.3|4067.3|4071.8|4065.8|2
1736168540000|2025-01-06 13:02:20|4072.2|4066.2|4073.3|4067.3|4073.3|4067.3|4072.2|4066.2|1
1736168550000|2025-01-06 13:02:30|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1736168560000|2025-01-06 13:02:40|4073.3|4067.3|4073.8|4067.8|4073.8|4067.8|4073.2|4067.2|3
1736168570000|2025-01-06 13:02:50|4073.7|4067.7|4073.2|4067.2|4073.8|4067.8|4073.2|4067.2|10
1736168580000|2025-01-06 13:03:00|4072.7|4066.7|4073.7|4067.7|4073.7|4067.7|4072.7|4066.7|2
1736168590000|2025-01-06 13:03:10|4072.7|4066.7|4073.3|4067.3|4073.7|4067.7|4072.7|4066.7|3
1736168600000|2025-01-06 13:03:20|4073.7|4067.7|4075.2|4069.2|4075.7|4069.7|4073.7|4067.7|12
1736168610000|2025-01-06 13:03:30|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|3
1736168620000|2025-01-06 13:03:40|4075.7|4069.7|4076.7|4070.7|4076.7|4070.7|4075.7|4069.7|3
1736168630000|2025-01-06 13:03:50|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4075.8|4069.8|4
1736168640000|2025-01-06 13:04:00|4075.8|4069.8|4076.7|4070.7|4076.7|4070.7|4075.8|4069.8|5
1736168650000|2025-01-06 13:04:10|4077.7|4071.7|4078.7|4072.7|4078.7|4072.7|4077.7|4071.7|41
1736168660000|2025-01-06 13:04:20|4078.8|4072.8|4079.2|4073.2|4079.2|4073.2|4078.8|4072.8|9
1736168670000|2025-01-06 13:04:30|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|4078.7|4072.7|25
1736168680000|2025-01-06 13:04:40|4079.7|4073.7|4078.8|4072.8|4079.7|4073.7|4078.7|4072.7|8
1736168690000|2025-01-06 13:04:50|4078|4072|4075.7|4069.7|4078|4072|4075.7|4069.7|13
1736168700000|2025-01-06 13:05:00|4076.6|4070.6|4076.7|4070.7|4078.7|4072.7|4076.2|4070.2|39
1736168710000|2025-01-06 13:05:10|4077.2|4071.2|4077.7|4071.7|4077.7|4071.7|4076.7|4070.7|29
1736168720000|2025-01-06 13:05:20|4078.2|4072.2|4075.3|4069.3|4078.2|4072.2|4074.8|4068.8|54
1736168730000|2025-01-06 13:05:30|4075.7|4069.7|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|3
1736168740000|2025-01-06 13:05:40|4076.7|4070.7|4074.2|4068.2|4076.7|4070.7|4073.7|4067.7|33
1736168750000|2025-01-06 13:05:50|4074.6|4068.6|4071.7|4065.7|4074.6|4068.6|4071.7|4065.7|23
1736168760000|2025-01-06 13:06:00|4072.2|4066.2|4071.2|4065.2|4072.7|4066.7|4070.2|4064.2|8
1736168770000|2025-01-06 13:06:10|4071.7|4065.7|4070.3|4064.3|4071.7|4065.7|4070.2|4064.2|7
1736168780000|2025-01-06 13:06:20|4070.7|4064.7|4069.3|4063.3|4071.7|4065.7|4069.3|4063.3|48
1736168790000|2025-01-06 13:06:30|4069.7|4063.7|4070.2|4064.2|4070.2|4064.2|4069.2|4063.2|6
1736168800000|2025-01-06 13:06:40|4071.2|4065.2|4072.2|4066.2|4072.2|4066.2|4071.2|4065.2|8
1736168810000|2025-01-06 13:06:50|4072.6|4066.6|4071.7|4065.7|4073.2|4067.2|4071.2|4065.2|3
1736168820000|2025-01-06 13:07:00|4072.7|4066.7|4069.2|4063.2|4073.2|4067.2|4068.2|4062.2|74
1736168830000|2025-01-06 13:07:10|4069.7|4063.7|4069.7|4063.7|4070.2|4064.2|4069.7|4063.7|4
1736168840000|2025-01-06 13:07:20|4070.1|4064.1|4068.7|4062.7|4070.7|4064.7|4068.7|4062.7|10
1736168850000|2025-01-06 13:07:30|4069.2|4063.2|4070.1|4064.1|4070.7|4064.7|4069.2|4063.2|144
1736168860000|2025-01-06 13:07:40|4070.6|4064.6|4070.6|4064.6|4071.2|4065.2|4070|4064|30
1736168870000|2025-01-06 13:07:50|4071|4065|4071.1|4065.1|4071.2|4065.2|4071|4065|3
1736168880000|2025-01-06 13:08:00|4071.6|4065.6|4073.1|4067.1|4073.5|4067.5|4071.6|4065.6|22
1736168890000|2025-01-06 13:08:10|4073.5|4067.5|4076.2|4070.2|4076.2|4070.2|4073.5|4067.5|8
1736168900000|2025-01-06 13:08:20|4076.6|4070.6|4075.2|4069.2|4076.6|4070.6|4075.2|4069.2|7
1736168910000|2025-01-06 13:08:30|4075.7|4069.7|4075.1|4069.1|4076.1|4070.1|4075.1|4069.1|1
1736168920000|2025-01-06 13:08:40|4074.7|4068.7|4075.1|4069.1|4075.2|4069.2|4074.7|4068.7|3
1736168930000|2025-01-06 13:08:50|4075.2|4069.2|4074.6|4068.6|4075.6|4069.6|4074.1|4068.1|3
1736168940000|2025-01-06 13:09:00|4075.6|4069.6|4076.2|4070.2|4076.6|4070.6|4075.6|4069.6|6
1736168950000|2025-01-06 13:09:10|4076.6|4070.6|4078.2|4072.2|4078.6|4072.6|4076.6|4070.6|2
1736168960000|2025-01-06 13:09:20|4078.7|4072.7|4079.6|4073.6|4079.6|4073.6|4078.7|4072.7|5
1736168970000|2025-01-06 13:09:30|4079.5|4073.5|4078.7|4072.7|4079.5|4073.5|4078.7|4072.7|7
1736168980000|2025-01-06 13:09:40|4079.1|4073.1|4076.2|4070.2|4079.1|4073.1|4076.2|4070.2|30
1736168990000|2025-01-06 13:09:50|4075.8|4069.8|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|0
1736169000000|2025-01-06 13:10:00|4076.7|4070.7|4077.2|4071.2|4077.3|4071.3|4076.7|4070.7|29
1736169010000|2025-01-06 13:10:10|4076.7|4070.7|4076.2|4070.2|4076.7|4070.7|4076.2|4070.2|2
1736169020000|2025-01-06 13:10:20|4076.7|4070.7|4077.2|4071.2|4077.2|4071.2|4075.7|4069.7|7
1736169030000|2025-01-06 13:10:30|4075.7|4069.7|4075.2|4069.2|4075.7|4069.7|4075.2|4069.2|12
1736169040000|2025-01-06 13:10:40|4075.7|4069.7|4074.7|4068.7|4075.7|4069.7|4074.7|4068.7|2
1736169050000|2025-01-06 13:10:50|4074.2|4068.2|4071.3|4065.3|4074.2|4068.2|4071.2|4065.2|7
1736169060000|2025-01-06 13:11:00|4071.2|4065.2|4076.2|4070.2|4076.2|4070.2|4070.8|4064.8|6
1736169070000|2025-01-06 13:11:10|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|3
1736169090000|2025-01-06 13:11:30|||||||||2
1736169100000|2025-01-06 13:11:40|4076.6|4070.6|4077.7|4071.7|4077.7|4071.7|4076.2|4070.2|5
1736169120000|2025-01-06 13:12:00|4078.7|4072.7|4076.7|4070.7|4078.7|4072.7|4076.7|4070.7|11
1736169140000|2025-01-06 13:12:20|4076.3|4070.3|4073.3|4067.3|4076.3|4070.3|4073.2|4067.2|14
1736169150000|2025-01-06 13:12:30|4073.7|4067.7|4073.2|4067.2|4074.2|4068.2|4073.2|4067.2|1
1736169160000|2025-01-06 13:12:40|4073.3|4067.3|4073.2|4067.2|4073.7|4067.7|4072.9|4066.9|8
1736169170000|2025-01-06 13:12:50|4073.7|4067.7|4072.2|4066.2|4073.7|4067.7|4072.2|4066.2|14
1736169180000|2025-01-06 13:13:00|4072.7|4066.7|4071.2|4065.2|4072.7|4066.7|4071.2|4065.2|2
1736169190000|2025-01-06 13:13:10|4070.7|4064.7|4072.2|4066.2|4072.2|4066.2|4070.7|4064.7|0
1736169200000|2025-01-06 13:13:20|||||||||1
1736169210000|2025-01-06 13:13:30|4071.7|4065.7|4072.7|4066.7|4072.7|4066.7|4071.7|4065.7|2
1736169220000|2025-01-06 13:13:40|4072.2|4066.2|4071.2|4065.2|4072.2|4066.2|4071.2|4065.2|38
1736169230000|2025-01-06 13:13:50|4071.1|4065.1|4070.2|4064.2|4071.1|4065.1|4070.2|4064.2|9
1736169240000|2025-01-06 13:14:00|4070.7|4064.7|4070.2|4064.2|4071.2|4065.2|4069.7|4063.7|11
1736169250000|2025-01-06 13:14:10|4069.7|4063.7|4070.2|4064.2|4070.2|4064.2|4069.7|4063.7|0
1736169260000|2025-01-06 13:14:20|4070.7|4064.7|4070.2|4064.2|4070.7|4064.7|4070.2|4064.2|3
1736169270000|2025-01-06 13:14:30|4070.7|4064.7|4071.2|4065.2|4071.2|4065.2|4070.7|4064.7|7
1736169280000|2025-01-06 13:14:40|4070.7|4064.7|4071.2|4065.2|4071.2|4065.2|4070.7|4064.7|0
1736169290000|2025-01-06 13:14:50|4071.7|4065.7|4072.2|4066.2|4072.7|4066.7|4071.2|4065.2|4
1736169300000|2025-01-06 13:15:00|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1736169310000|2025-01-06 13:15:10|4073.7|4067.7|4074.2|4068.2|4074.6|4068.6|4073.7|4067.7|4
1736169320000|2025-01-06 13:15:20|4074.7|4068.7|4075.2|4069.2|4075.2|4069.2|4074.7|4068.7|0
1736169330000|2025-01-06 13:15:30|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|1
1736169350000|2025-01-06 13:15:50|4074.7|4068.7|4073.2|4067.2|4074.7|4068.7|4073.2|4067.2|27
1736169360000|2025-01-06 13:16:00|4072.7|4066.7|4074.3|4068.3|4074.3|4068.3|4072.2|4066.2|29
1736169370000|2025-01-06 13:16:10|4074.7|4068.7|4075.7|4069.7|4075.7|4069.7|4074.7|4068.7|3
1736169390000|2025-01-06 13:16:30|4076.2|4070.2|4078.2|4072.2|4078.2|4072.2|4076.2|4070.2|4
1736169410000|2025-01-06 13:16:50|4077.8|4071.8|4077.7|4071.7|4077.8|4071.8|4077.7|4071.7|3
1736169420000|2025-01-06 13:17:00|4077.2|4071.2|4077.3|4071.3|4077.3|4071.3|4076.7|4070.7|7
1736169430000|2025-01-06 13:17:10|4076.9|4070.9|4076.3|4070.3|4077.3|4071.3|4076.3|4070.3|12
1736169440000|2025-01-06 13:17:20|4073.7|4067.7|4072.7|4066.7|4073.7|4067.7|4072.3|4066.3|27
1736169450000|2025-01-06 13:17:30|4073.2|4067.2|4072.7|4066.7|4073.7|4067.7|4072.7|4066.7|0
1736169460000|2025-01-06 13:17:40|4072.2|4066.2|4072.7|4066.7|4072.7|4066.7|4072.2|4066.2|2
1736169470000|2025-01-06 13:17:50|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1736169480000|2025-01-06 13:18:00|4072.8|4066.8|4074.2|4068.2|4076.2|4070.2|4072.8|4066.8|20
1736169490000|2025-01-06 13:18:10|4074.7|4068.7|4073.2|4067.2|4074.7|4068.7|4073.2|4067.2|15
1736169500000|2025-01-06 13:18:20|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|21
1736169510000|2025-01-06 13:18:30|4074.2|4068.2|4073.2|4067.2|4074.2|4068.2|4073.2|4067.2|17
1736169530000|2025-01-06 13:18:50|4073.7|4067.7|4074.1|4068.1|4074.1|4068.1|4073.7|4067.7|26
1736169540000|2025-01-06 13:19:00|4076.1|4070.1|4076|4070|4076.1|4070.1|4075.2|4069.2|8
1736169550000|2025-01-06 13:19:10|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|4075.2|4069.2|5
1736169560000|2025-01-06 13:19:20|4074.2|4068.2|4075.2|4069.2|4075.2|4069.2|4074.2|4068.2|6
1736169580000|2025-01-06 13:19:40|4075.7|4069.7|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|1
1736169590000|2025-01-06 13:19:50|4076.3|4070.3|4076.2|4070.2|4076.3|4070.3|4076.2|4070.2|0
1736169600000|2025-01-06 13:20:00|4075.7|4069.7|4073.7|4067.7|4075.7|4069.7|4073.7|4067.7|3
1736169610000|2025-01-06 13:20:10|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|1
1736169630000|2025-01-06 13:20:30|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|0
1736169650000|2025-01-06 13:20:50|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1736169660000|2025-01-06 13:21:00|4072.2|4066.2|4073.7|4067.7|4074.2|4068.2|4072.2|4066.2|6
1736169670000|2025-01-06 13:21:10|4074.2|4068.2|4074.3|4068.3|4074.3|4068.3|4073.7|4067.7|2
1736169680000|2025-01-06 13:21:20|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1736169690000|2025-01-06 13:21:30|4074.3|4068.3|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|1
1736169700000|2025-01-06 13:21:40|4074.2|4068.2|4074.3|4068.3|4074.3|4068.3|4074.2|4068.2|0
1736169710000|2025-01-06 13:21:50|4074.2|4068.2|4074.3|4068.3|4074.3|4068.3|4074.2|4068.2|0
1736169720000|2025-01-06 13:22:00|4074.7|4068.7|4075.7|4069.7|4076.7|4070.7|4074.3|4068.3|4
1736169730000|2025-01-06 13:22:10|4075.8|4069.8|4075.7|4069.7|4076.3|4070.3|4075.7|4069.7|1
1736169740000|2025-01-06 13:22:20|4076.2|4070.2|4076.3|4070.3|4076.3|4070.3|4076.2|4070.2|1
1736169750000|2025-01-06 13:22:30|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4075.7|4069.7|1
1736169760000|2025-01-06 13:22:40|||||||||1
1736169770000|2025-01-06 13:22:50|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|1
1736169780000|2025-01-06 13:23:00|4076.2|4070.2|4075.7|4069.7|4076.2|4070.2|4075.7|4069.7|2
1736169790000|2025-01-06 13:23:10|4075.2|4069.2|4073.7|4067.7|4075.2|4069.2|4073.7|4067.7|9
1736169800000|2025-01-06 13:23:20|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1736169810000|2025-01-06 13:23:30|4074.3|4068.3|4075.8|4069.8|4075.8|4069.8|4074.3|4068.3|10
1736169820000|2025-01-06 13:23:40|4076.2|4070.2|4076.7|4070.7|4076.7|4070.7|4076.2|4070.2|1
1736169830000|2025-01-06 13:23:50|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|4076.2|4070.2|2
1736169840000|2025-01-06 13:24:00|4076.6|4070.6|4076.2|4070.2|4076.6|4070.6|4075.8|4069.8|1
1736169850000|2025-01-06 13:24:10|4075.7|4069.7|4075.3|4069.3|4075.7|4069.7|4075.3|4069.3|0
1736169860000|2025-01-06 13:24:20|4075.2|4069.2|4075.3|4069.3|4075.3|4069.3|4074.7|4068.7|2
1736169880000|2025-01-06 13:24:40|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|1
1736169890000|2025-01-06 13:24:50|4074.3|4068.3|4073.7|4067.7|4074.3|4068.3|4073.7|4067.7|2
1736169900000|2025-01-06 13:25:00|4073.8|4067.8|4073.7|4067.7|4074.2|4068.2|4073.7|4067.7|1
1736169910000|2025-01-06 13:25:10|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|1
1736169920000|2025-01-06 13:25:20|4073.2|4067.2|4072.2|4066.2|4073.2|4067.2|4071.8|4065.8|4
1736169930000|2025-01-06 13:25:30|4071.8|4065.8|4072.7|4066.7|4073.2|4067.2|4071.7|4065.7|5
1736169940000|2025-01-06 13:25:40|4072.3|4066.3|4073.3|4067.3|4073.3|4067.3|4072.3|4066.3|0
1736169950000|2025-01-06 13:25:50|4072.1|4066.1|4071.2|4065.2|4072.3|4066.3|4070.7|4064.7|18
1736169960000|2025-01-06 13:26:00|4071.3|4065.3|4069.3|4063.3|4071.3|4065.3|4069.2|4063.2|52
1736169970000|2025-01-06 13:26:10|||||||||8
1736169990000|2025-01-06 13:26:30|4070.2|4064.2|4070.2|4064.2|4070.3|4064.3|4070.2|4064.2|13
1736170000000|2025-01-06 13:26:40|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|0
1736170010000|2025-01-06 13:26:50|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|0
1736170020000|2025-01-06 13:27:00|4070.7|4064.7|4071.2|4065.2|4072.2|4066.2|4070.2|4064.2|9
1736170030000|2025-01-06 13:27:10|4072.2|4066.2|4071.7|4065.7|4072.2|4066.2|4071.7|4065.7|1
1736170040000|2025-01-06 13:27:20|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|4072.2|4066.2|1
1736170050000|2025-01-06 13:27:30|4071.8|4065.8|4070.8|4064.8|4071.8|4065.8|4070.8|4064.8|1
1736170060000|2025-01-06 13:27:40|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|3
1736170070000|2025-01-06 13:27:50|4071.7|4065.7|4071.2|4065.2|4071.7|4065.7|4071.2|4065.2|3
1736170080000|2025-01-06 13:28:00|4072.2|4066.2|4071.2|4065.2|4072.2|4066.2|4071.2|4065.2|0
1736170090000|2025-01-06 13:28:10|4071.3|4065.3|4070.7|4064.7|4071.3|4065.3|4070.7|4064.7|21
1736170100000|2025-01-06 13:28:20|4070.3|4064.3|4069.7|4063.7|4070.3|4064.3|4069.7|4063.7|26
1736170120000|2025-01-06 13:28:40|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|2
1736170130000|2025-01-06 13:28:50|4069.7|4063.7|4069.2|4063.2|4069.7|4063.7|4069.2|4063.2|2
1736170140000|2025-01-06 13:29:00|4069.3|4063.3|4069.7|4063.7|4069.7|4063.7|4068.8|4062.8|4
1736170150000|2025-01-06 13:29:10|4069.8|4063.8|4068.7|4062.7|4070.3|4064.3|4068.7|4062.7|6
1736170160000|2025-01-06 13:29:20|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.2|4063.2|1
1736170170000|2025-01-06 13:29:30|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|0
1736170180000|2025-01-06 13:29:40|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|5
1736170190000|2025-01-06 13:29:50|4069.2|4063.2|4069.3|4063.3|4069.7|4063.7|4068.8|4062.8|1
1736170200000|2025-01-06 13:30:00|4069.2|4063.2|4069.8|4063.8|4069.8|4063.8|4069.2|4063.2|1
1736170210000|2025-01-06 13:30:10|4069.7|4063.7|4070.2|4064.2|4070.3|4064.3|4069.7|4063.7|15
1736170220000|2025-01-06 13:30:20|4070.3|4064.3|4069.8|4063.8|4070.3|4064.3|4069.8|4063.8|17
1736170230000|2025-01-06 13:30:30|4070.2|4064.2|4069.8|4063.8|4070.3|4064.3|4069.8|4063.8|7
1736170240000|2025-01-06 13:30:40|4070.2|4064.2|4069.8|4063.8|4070.3|4064.3|4069.7|4063.7|8
1736170250000|2025-01-06 13:30:50|4071.7|4065.7|4073.2|4067.2|4073.3|4067.3|4071.3|4065.3|16
1736170260000|2025-01-06 13:31:00|4072.8|4066.8|4072.8|4066.8|4073.3|4067.3|4072.7|4066.7|4
1736170270000|2025-01-06 13:31:10|4072.7|4066.7|4071.7|4065.7|4072.7|4066.7|4071.7|4065.7|3
1736170280000|2025-01-06 13:31:20|4072.2|4066.2|4072.7|4066.7|4072.8|4066.8|4072.2|4066.2|1
1736170290000|2025-01-06 13:31:30|4072.3|4066.3|4072.7|4066.7|4073.2|4067.2|4072.3|4066.3|2
1736170300000|2025-01-06 13:31:40|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|4072.3|4066.3|1
1736170310000|2025-01-06 13:31:50|4072.2|4066.2|4071.7|4065.7|4073.2|4067.2|4071.7|4065.7|2
1736170320000|2025-01-06 13:32:00|4072.2|4066.2|4073.2|4067.2|4073.2|4067.2|4071.7|4065.7|2
1736170330000|2025-01-06 13:32:10|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|4072.7|4066.7|0
1736170340000|2025-01-06 13:32:20|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|1
1736170350000|2025-01-06 13:32:30|4073.2|4067.2|4073.3|4067.3|4073.8|4067.8|4073.2|4067.2|2
1736170360000|2025-01-06 13:32:40|4073.7|4067.7|4073.8|4067.8|4073.8|4067.8|4073.3|4067.3|0
1736170380000|2025-01-06 13:33:00|4073.7|4067.7|4073.7|4067.7|4073.8|4067.8|4073.7|4067.7|0
1736170390000|2025-01-06 13:33:10|4073.8|4067.8|4074.8|4068.8|4075.3|4069.3|4073.8|4067.8|4
1736170400000|2025-01-06 13:33:20|4075.3|4069.3|4075.3|4069.3|4075.3|4069.3|4075.2|4069.2|2
1736170410000|2025-01-06 13:33:30|||||||||1
1736170420000|2025-01-06 13:33:40|4075.8|4069.8|4075.3|4069.3|4075.8|4069.8|4075.3|4069.3|6
1736170430000|2025-01-06 13:33:50|4075.4|4069.4|4075.8|4069.8|4075.8|4069.8|4075.4|4069.4|1
1736170440000|2025-01-06 13:34:00|4075.3|4069.3|4074.8|4068.8|4075.3|4069.3|4074.8|4068.8|1
1736170450000|2025-01-06 13:34:10|4075.2|4069.2|4074.3|4068.3|4075.3|4069.3|4073.7|4067.7|33
1736170460000|2025-01-06 13:34:20|4074.2|4068.2|4075.2|4069.2|4075.2|4069.2|4074.2|4068.2|2
1736170470000|2025-01-06 13:34:30|4074.7|4068.7|4076.2|4070.2|4076.2|4070.2|4074.7|4068.7|2
1736170480000|2025-01-06 13:34:40|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|4075.7|4069.7|0
1736170490000|2025-01-06 13:34:50|4076.3|4070.3|4075.8|4069.8|4076.3|4070.3|4075.7|4069.7|1
1736170500000|2025-01-06 13:35:00|4076.2|4070.2|4075.3|4069.3|4076.3|4070.3|4075.2|4069.2|6
1736170510000|2025-01-06 13:35:10|4075.7|4069.7|4075.8|4069.8|4075.8|4069.8|4075.7|4069.7|1
1736170520000|2025-01-06 13:35:20|4076.3|4070.3|4076.7|4070.7|4076.7|4070.7|4076.3|4070.3|4
1736170530000|2025-01-06 13:35:30|4076.8|4070.8|4076.7|4070.7|4076.8|4070.8|4076.7|4070.7|0
1736170540000|2025-01-06 13:35:40|4076.2|4070.2|4075.2|4069.2|4076.7|4070.7|4075.2|4069.2|4
1736170550000|2025-01-06 13:35:50|4074.7|4068.7|4073.2|4067.2|4074.7|4068.7|4073.2|4067.2|2
1736170560000|2025-01-06 13:36:00|4073.3|4067.3|4074.2|4068.2|4074.7|4068.7|4073.3|4067.3|1
1736170570000|2025-01-06 13:36:10|4073.8|4067.8|4072.8|4066.8|4073.8|4067.8|4072.8|4066.8|2
1736170580000|2025-01-06 13:36:20|4073.2|4067.2|4071.7|4065.7|4073.2|4067.2|4071.3|4065.3|1
1736170600000|2025-01-06 13:36:40|4071.8|4065.8|4072.8|4066.8|4073.2|4067.2|4071.8|4065.8|1
1736170610000|2025-01-06 13:36:50|4072.3|4066.3|4073.3|4067.3|4073.7|4067.7|4072.3|4066.3|3
1736170620000|2025-01-06 13:37:00|4073.7|4067.7|4072.8|4066.8|4073.7|4067.7|4072.8|4066.8|2
1736170630000|2025-01-06 13:37:10|4072.7|4066.7|4072.8|4066.8|4073.2|4067.2|4072.7|4066.7|1
1736170640000|2025-01-06 13:37:20|4073.3|4067.3|4072.7|4066.7|4073.3|4067.3|4072.7|4066.7|4
1736170650000|2025-01-06 13:37:30|4073.2|4067.2|4073.7|4067.7|4073.7|4067.7|4073.2|4067.2|1
1736170670000|2025-01-06 13:37:50|4074.2|4068.2|4074.7|4068.7|4074.7|4068.7|4074.2|4068.2|1
1736170690000|2025-01-06 13:38:10|4075.2|4069.2|4075.8|4069.8|4076.2|4070.2|4075.2|4069.2|0
1736170700000|2025-01-06 13:38:20|4075.2|4069.2|4074.7|4068.7|4075.2|4069.2|4074.7|4068.7|4
1736170710000|2025-01-06 13:38:30|4074.8|4068.8|4074.3|4068.3|4074.8|4068.8|4074.3|4068.3|2
1736170720000|2025-01-06 13:38:40|4074.2|4068.2|4074.3|4068.3|4074.3|4068.3|4074.2|4068.2|0
1736170730000|2025-01-06 13:38:50|4073.9|4067.9|4073.8|4067.8|4074.2|4068.2|4073.3|4067.3|0
1736170740000|2025-01-06 13:39:00|4074.2|4068.2|4074.3|4068.3|4074.3|4068.3|4074.2|4068.2|1
1736170750000|2025-01-06 13:39:10|4074.7|4068.7|4074.3|4068.3|4074.7|4068.7|4074.2|4068.2|0
1736170760000|2025-01-06 13:39:20|4073.8|4067.8|4073.3|4067.3|4073.8|4067.8|4073.3|4067.3|1
1736170770000|2025-01-06 13:39:30|4073.2|4067.2|4073.3|4067.3|4073.3|4067.3|4073.2|4067.2|1
1736170790000|2025-01-06 13:39:50|4073.8|4067.8|4074.3|4068.3|4074.3|4068.3|4073.8|4067.8|2
1736170800000|2025-01-06 13:40:00|4073.9|4067.9|4073.3|4067.3|4073.9|4067.9|4073.3|4067.3|0
1736170810000|2025-01-06 13:40:10|4073.2|4067.2|4071.8|4065.8|4073.2|4067.2|4071.7|4065.7|10
1736170820000|2025-01-06 13:40:20|4071.7|4065.7|4071.7|4065.7|4071.8|4065.8|4071.7|4065.7|0
1736170830000|2025-01-06 13:40:30|4071.8|4065.8|4071.3|4065.3|4071.8|4065.8|4071.2|4065.2|10
1736170840000|2025-01-06 13:40:40|4070.8|4064.8|4070.3|4064.3|4070.8|4064.8|4069.7|4063.7|1
1736170850000|2025-01-06 13:40:50|4070.2|4064.2|4070.7|4064.7|4070.8|4064.8|4070.2|4064.2|0
1736170860000|2025-01-06 13:41:00|4071.7|4065.7|4069.3|4063.3|4071.7|4065.7|4069.2|4063.2|3
1736170870000|2025-01-06 13:41:10|4069.2|4063.2|4069.3|4063.3|4070.3|4064.3|4068.9|4062.9|4
1736170890000|2025-01-06 13:41:30|4068.8|4062.8|4068.3|4062.3|4069.3|4063.3|4068.3|4062.3|3
1736170900000|2025-01-06 13:41:40|||||||||1
1736170910000|2025-01-06 13:41:50|||||||||5
1736170920000|2025-01-06 13:42:00|4068.2|4062.2|4068.3|4062.3|4068.3|4062.3|4068.2|4062.2|0
1736170930000|2025-01-06 13:42:10|4068.2|4062.2|4068.3|4062.3|4068.3|4062.3|4067.8|4061.8|7
1736170940000|2025-01-06 13:42:20|4068.2|4062.2|4068.3|4062.3|4068.3|4062.3|4068.2|4062.2|0
1736170950000|2025-01-06 13:42:30|4068.8|4062.8|4069.8|4063.8|4070.2|4064.2|4068.8|4062.8|2
1736170960000|2025-01-06 13:42:40|4070.3|4064.3|4071.3|4065.3|4071.3|4065.3|4070.3|4064.3|2
1736170970000|2025-01-06 13:42:50|4070.8|4064.8|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|0
1736170980000|2025-01-06 13:43:00|4070.8|4064.8|4071.3|4065.3|4071.3|4065.3|4070.8|4064.8|1
1736170990000|2025-01-06 13:43:10|4071.2|4065.2|4069.8|4063.8|4071.2|4065.2|4069.8|4063.8|5
1736171000000|2025-01-06 13:43:20|||||||||2
1736171010000|2025-01-06 13:43:30|4070.3|4064.3|4069.8|4063.8|4070.8|4064.8|4069.8|4063.8|4
1736171020000|2025-01-06 13:43:40|4070.3|4064.3|4070.8|4064.8|4070.8|4064.8|4070.3|4064.3|1
1736171040000|2025-01-06 13:44:00|4069.8|4063.8|4070.3|4064.3|4070.7|4064.7|4068.8|4062.8|12
1736171050000|2025-01-06 13:44:10|4070.1|4064.1|4070.3|4064.3|4070.3|4064.3|4070.1|4064.1|11
1736171060000|2025-01-06 13:44:20|4070.8|4064.8|4070.8|4064.8|4071.3|4065.3|4070.3|4064.3|0
1736171070000|2025-01-06 13:44:30|4070.3|4064.3|4070.9|4064.9|4071.3|4065.3|4070.3|4064.3|0
1736171080000|2025-01-06 13:44:40|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4069.8|4063.8|3
1736171090000|2025-01-06 13:44:50|4070.8|4064.8|4070.3|4064.3|4070.8|4064.8|4070.3|4064.3|2
1736173800000|2025-01-06 14:30:00|4061.8|4055.8|4061.9|4055.9|4062.8|4056.8|4059.8|4053.8|350
1736173810000|2025-01-06 14:30:10|4060.9|4054.9|4047.8|4041.8|4063.4|4057.4|4047.8|4041.8|138
1736173820000|2025-01-06 14:30:20|4047.4|4041.4|4053.8|4047.8|4053.8|4047.8|4046.8|4040.8|133
1736173830000|2025-01-06 14:30:30|4054.4|4048.4|4059.3|4053.3|4061.8|4055.8|4053.8|4047.8|85
1736173840000|2025-01-06 14:30:40|4059.4|4053.4|4057.8|4051.8|4061.4|4055.4|4057.8|4051.8|39
1736173850000|2025-01-06 14:30:50|4057.9|4051.9|4056.3|4050.3|4058.8|4052.8|4055.8|4049.8|55
1736173860000|2025-01-06 14:31:00|4058.8|4052.8|4064.7|4058.7|4065.3|4059.3|4058.4|4052.4|82
1736173870000|2025-01-06 14:31:10|4065.4|4059.4|4065.3|4059.3|4065.9|4059.9|4062.3|4056.3|89
1736173880000|2025-01-06 14:31:20|4066.9|4060.9|4071.2|4065.2|4071.2|4065.2|4065.7|4059.7|127
1736173890000|2025-01-06 14:31:30|4070.8|4064.8|4077.8|4071.8|4077.8|4071.8|4069.8|4063.8|90
1736173900000|2025-01-06 14:31:40|4078.8|4072.8|4075.8|4069.8|4079.7|4073.7|4075.7|4069.7|110
1736173910000|2025-01-06 14:31:50|4075.7|4069.7|4079.3|4073.3|4079.6|4073.6|4075.2|4069.2|48
1736173920000|2025-01-06 14:32:00|4079.2|4073.2|4078.2|4072.2|4080.6|4074.6|4078.2|4072.2|36
1736173930000|2025-01-06 14:32:10|4077.8|4071.8|4078.2|4072.2|4079.4|4073.4|4076.8|4070.8|40
1736173940000|2025-01-06 14:32:20|4077.3|4071.3|4076.7|4070.7|4077.3|4071.3|4073.7|4067.7|35
1736173950000|2025-01-06 14:32:30|4076.8|4070.8|4076.8|4070.8|4077.8|4071.8|4075.8|4069.8|50
1736173960000|2025-01-06 14:32:40|4076.6|4070.6|4075.8|4069.8|4077.7|4071.7|4074.8|4068.8|166
1736173970000|2025-01-06 14:32:50|4075.2|4069.2|4072.8|4066.8|4075.3|4069.3|4071.7|4065.7|53
1736173980000|2025-01-06 14:33:00|4073.7|4067.7|4073.8|4067.8|4074.9|4068.9|4073.7|4067.7|35
1736173990000|2025-01-06 14:33:10|4074.2|4068.2|4072.8|4066.8|4074.2|4068.2|4072.8|4066.8|6
1736174000000|2025-01-06 14:33:20|4073.2|4067.2|4074.2|4068.2|4074.9|4068.9|4073.2|4067.2|26
1736174010000|2025-01-06 14:33:30|4073.8|4067.8|4072.8|4066.8|4076.3|4070.3|4072.8|4066.8|25
1736174020000|2025-01-06 14:33:40|4073.2|4067.2|4073.8|4067.8|4073.8|4067.8|4071.7|4065.7|13
1736174030000|2025-01-06 14:33:50|4074.3|4068.3|4073.8|4067.8|4074.4|4068.4|4072.8|4066.8|23
1736174040000|2025-01-06 14:34:00|4073.4|4067.4|4075.8|4069.8|4076.3|4070.3|4069.9|4063.9|96
1736174050000|2025-01-06 14:34:10|4074.8|4068.8|4073.8|4067.8|4075.7|4069.7|4073.8|4067.8|24
1736174060000|2025-01-06 14:34:20|4074.7|4068.7|4073.8|4067.8|4075.4|4069.4|4073.8|4067.8|16
1736174070000|2025-01-06 14:34:30|4074.2|4068.2|4068.8|4062.8|4074.2|4068.2|4068.8|4062.8|21
1736174080000|2025-01-06 14:34:40|4068.4|4062.4|4065.3|4059.3|4068.4|4062.4|4065.3|4059.3|54
1736174090000|2025-01-06 14:34:50|4064.9|4058.9|4064.8|4058.8|4065.4|4059.4|4063.8|4057.8|23
1736174100000|2025-01-06 14:35:00|4063.8|4057.8|4062.8|4056.8|4064.8|4058.8|4062.7|4056.7|23
1736174110000|2025-01-06 14:35:10|4062.7|4056.7|4061.7|4055.7|4062.8|4056.8|4061.7|4055.7|32
1736174120000|2025-01-06 14:35:20|4060.8|4054.8|4061.4|4055.4|4061.4|4055.4|4059.7|4053.7|31
1736174130000|2025-01-06 14:35:30|4061.3|4055.3|4062.8|4056.8|4062.9|4056.9|4060.8|4054.8|11
1736174140000|2025-01-06 14:35:40|4062.9|4056.9|4060.2|4054.2|4062.9|4056.9|4060.2|4054.2|14
1736174150000|2025-01-06 14:35:50|4060.3|4054.3|4061.8|4055.8|4063.7|4057.7|4060.3|4054.3|22
1736174160000|2025-01-06 14:36:00|4062.2|4056.2|4063.2|4057.2|4063.8|4057.8|4061.2|4055.2|17
1736174170000|2025-01-06 14:36:10|4063.4|4057.4|4059.3|4053.3|4063.8|4057.8|4058.8|4052.8|52
1736174180000|2025-01-06 14:36:20|4059.7|4053.7|4056.4|4050.4|4059.9|4053.9|4056.3|4050.3|55
1736174190000|2025-01-06 14:36:30|4056.8|4050.8|4057.3|4051.3|4057.9|4051.9|4056.8|4050.8|34
1736174200000|2025-01-06 14:36:40|4057.2|4051.2|4056.8|4050.8|4057.8|4051.8|4056.7|4050.7|8
1736174210000|2025-01-06 14:36:50|4057.2|4051.2|4057.2|4051.2|4058.3|4052.3|4057.2|4051.2|16
1736174220000|2025-01-06 14:37:00|4057.3|4051.3|4057.9|4051.9|4058.8|4052.8|4056.8|4050.8|15
1736174230000|2025-01-06 14:37:10|4058.3|4052.3|4058.8|4052.8|4059.9|4053.9|4058.3|4052.3|12
1736174240000|2025-01-06 14:37:20|4058.4|4052.4|4058.4|4052.4|4058.8|4052.8|4057.4|4051.4|16
1736174250000|2025-01-06 14:37:30|4058.8|4052.8|4058.9|4052.9|4059.4|4053.4|4057.9|4051.9|28
1736174260000|2025-01-06 14:37:40|4058.8|4052.8|4058.9|4052.9|4059.4|4053.4|4056.9|4050.9|19
1736174270000|2025-01-06 14:37:50|4059.4|4053.4|4062.9|4056.9|4062.9|4056.9|4058.8|4052.8|27
1736174280000|2025-01-06 14:38:00|4063.9|4057.9|4062.9|4056.9|4063.9|4057.9|4061.9|4055.9|15
1736174290000|2025-01-06 14:38:10|4062.4|4056.4|4060.4|4054.4|4062.8|4056.8|4059.9|4053.9|23
1736174300000|2025-01-06 14:38:20|4059.9|4053.9|4060.9|4054.9|4060.9|4054.9|4059.9|4053.9|14
1736174310000|2025-01-06 14:38:30|4061.9|4055.9|4062.9|4056.9|4062.9|4056.9|4061.9|4055.9|10
1736174320000|2025-01-06 14:38:40|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4060.3|4054.3|20
1736174330000|2025-01-06 14:38:50|4061.8|4055.8|4064.4|4058.4|4064.9|4058.9|4061.8|4055.8|15
1736174340000|2025-01-06 14:39:00|4064.8|4058.8|4060.4|4054.4|4064.9|4058.9|4059.8|4053.8|37
1736174350000|2025-01-06 14:39:10|4060.3|4054.3|4058.8|4052.8|4060.4|4054.4|4058.8|4052.8|13
1736174360000|2025-01-06 14:39:20|4058.3|4052.3|4059.9|4053.9|4059.9|4053.9|4057.4|4051.4|24
1736174370000|2025-01-06 14:39:30|4059.8|4053.8|4062.3|4056.3|4062.4|4056.4|4059.8|4053.8|7
1736174380000|2025-01-06 14:39:40|4059.9|4053.9|4059.4|4053.4|4059.9|4053.9|4058.9|4052.9|38
1736174390000|2025-01-06 14:39:50|4059.8|4053.8|4059.4|4053.4|4059.8|4053.8|4058.4|4052.4|15
1736174400000|2025-01-06 14:40:00|4058.9|4052.9|4057.4|4051.4|4059.8|4053.8|4056.9|4050.9|22
1736174410000|2025-01-06 14:40:10|4057.3|4051.3|4058.4|4052.4|4058.8|4052.8|4056.8|4050.8|18
1736174420000|2025-01-06 14:40:20|4058.8|4052.8|4057.8|4051.8|4058.9|4052.9|4057.8|4051.8|7
1736174430000|2025-01-06 14:40:30|4057.9|4051.9|4059.8|4053.8|4059.9|4053.9|4057.9|4051.9|20
1736174440000|2025-01-06 14:40:40|4059.7|4053.7|4058.8|4052.8|4059.8|4053.8|4058.7|4052.7|10
1736174450000|2025-01-06 14:40:50|4058.9|4052.9|4064.2|4058.2|4064.2|4058.2|4058.8|4052.8|121
1736174460000|2025-01-06 14:41:00|4064.6|4058.6|4067.2|4061.2|4067.2|4061.2|4064.6|4058.6|27
1736174470000|2025-01-06 14:41:10|4067.1|4061.1|4067.7|4061.7|4067.7|4061.7|4066.6|4060.6|14
1736174480000|2025-01-06 14:41:20|4067.6|4061.6|4067.7|4061.7|4067.7|4061.7|4067.6|4061.6|20
1736174490000|2025-01-06 14:41:30|||||||||2
1736174500000|2025-01-06 14:41:40|4067.2|4061.2|4066.7|4060.7|4067.7|4061.7|4066.7|4060.7|30
1736174510000|2025-01-06 14:41:50|4067.3|4061.3|4070.6|4064.6|4071.6|4065.6|4067.2|4061.2|61
1736174520000|2025-01-06 14:42:00|4070.2|4064.2|4068.2|4062.2|4070.2|4064.2|4067.6|4061.6|63
1736174530000|2025-01-06 14:42:10|4067.7|4061.7|4066.1|4060.1|4067.7|4061.7|4065.6|4059.6|25
1736174540000|2025-01-06 14:42:20|4066|4060|4066.2|4060.2|4067.2|4061.2|4064.8|4058.8|24
1736174550000|2025-01-06 14:42:30|4066.6|4060.6|4068.2|4062.2|4068.6|4062.6|4066.6|4060.6|73
1736174560000|2025-01-06 14:42:40|4067.6|4061.6|4067.6|4061.6|4068.6|4062.6|4067.2|4061.2|10
1736174570000|2025-01-06 14:42:50|4067.7|4061.7|4065.6|4059.6|4068.7|4062.7|4065.6|4059.6|17
1736174580000|2025-01-06 14:43:00|4065.7|4059.7|4067.7|4061.7|4067.7|4061.7|4065.7|4059.7|5
1736174590000|2025-01-06 14:43:10|4067.6|4061.6|4067.2|4061.2|4068.2|4062.2|4067.1|4061.1|21
1736174600000|2025-01-06 14:43:20|4067.1|4061.1|4065.6|4059.6|4067.1|4061.1|4065.6|4059.6|1
1736174610000|2025-01-06 14:43:30|4065.7|4059.7|4066.6|4060.6|4066.6|4060.6|4065.7|4059.7|12
1736174620000|2025-01-06 14:43:40|4066.7|4060.7|4065.2|4059.2|4066.7|4060.7|4065.1|4059.1|21
1736174630000|2025-01-06 14:43:50|4064.7|4058.7|4064.6|4058.6|4065.2|4059.2|4064.6|4058.6|3
1736174640000|2025-01-06 14:44:00|4064.7|4058.7|4064.6|4058.6|4065.6|4059.6|4064.6|4058.6|4
1736174650000|2025-01-06 14:44:10|4064.1|4058.1|4064.6|4058.6|4064.7|4058.7|4063.6|4057.6|7
1736174660000|2025-01-06 14:44:20|4064.7|4058.7|4065.6|4059.6|4065.7|4059.7|4064.6|4058.6|14
1736174670000|2025-01-06 14:44:30|4065.7|4059.7|4064.7|4058.7|4065.7|4059.7|4063.7|4057.7|77
1736174680000|2025-01-06 14:44:40|4064.1|4058.1|4064.7|4058.7|4064.7|4058.7|4063.7|4057.7|8
1736174690000|2025-01-06 14:44:50|4064.2|4058.2|4064.7|4058.7|4064.7|4058.7|4063.8|4057.8|16
1736174700000|2025-01-06 14:45:00|4064.2|4058.2|4064.7|4058.7|4065.7|4059.7|4063.2|4057.2|40
1736174710000|2025-01-06 14:45:10|4065.6|4059.6|4065.7|4059.7|4065.7|4059.7|4063.7|4057.7|35
1736174720000|2025-01-06 14:45:20|4065.2|4059.2|4065.7|4059.7|4065.7|4059.7|4064.7|4058.7|20
1736174730000|2025-01-06 14:45:30|4065.2|4059.2|4065.7|4059.7|4066.7|4060.7|4065.2|4059.2|40
1736174740000|2025-01-06 14:45:40|4066.1|4060.1|4067.2|4061.2|4067.6|4061.6|4065.7|4059.7|9
1736174750000|2025-01-06 14:45:50|4066.7|4060.7|4066.7|4060.7|4067.2|4061.2|4066.7|4060.7|7
1736174760000|2025-01-06 14:46:00|4065.6|4059.6|4065.7|4059.7|4065.7|4059.7|4064.7|4058.7|24
1736174770000|2025-01-06 14:46:10|4065.6|4059.6|4062.7|4056.7|4065.6|4059.6|4061.6|4055.6|28
1736174780000|2025-01-06 14:46:20|4062.6|4056.6|4061.6|4055.6|4062.7|4056.7|4061.6|4055.6|3
1736174790000|2025-01-06 14:46:30|4061.7|4055.7|4062.6|4056.6|4062.7|4056.7|4061.6|4055.6|14
1736174800000|2025-01-06 14:46:40|4062.7|4056.7|4063.2|4057.2|4063.7|4057.7|4062.7|4056.7|15
1736174810000|2025-01-06 14:46:50|4062.7|4056.7|4065.6|4059.6|4065.6|4059.6|4062.7|4056.7|11
1736174820000|2025-01-06 14:47:00|4065.7|4059.7|4072.7|4066.7|4072.7|4066.7|4065.2|4059.2|27
1736174830000|2025-01-06 14:47:10|4072.6|4066.6|4072.7|4066.7|4073.7|4067.7|4072|4066|48
1736174840000|2025-01-06 14:47:20|4072.6|4066.6|4072.7|4066.7|4072.7|4066.7|4071.6|4065.6|15
1736174850000|2025-01-06 14:47:30|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.5|4067.5|5
1736174860000|2025-01-06 14:47:40|4073.6|4067.6|4073.1|4067.1|4073.6|4067.6|4072.6|4066.6|11
1736174870000|2025-01-06 14:47:50|4073.5|4067.5|4074.7|4068.7|4074.7|4068.7|4073.5|4067.5|31
1736174880000|2025-01-06 14:48:00|4074.6|4068.6|4074.7|4068.7|4075.7|4069.7|4074.6|4068.6|29
1736174890000|2025-01-06 14:48:10|4074.6|4068.6|4073.6|4067.6|4074.7|4068.7|4073.6|4067.6|19
1736174900000|2025-01-06 14:48:20|4072.6|4066.6|4072.6|4066.6|4072.7|4066.7|4072.6|4066.6|2
1736174910000|2025-01-06 14:48:30|4072.2|4066.2|4070.7|4064.7|4072.7|4066.7|4070.6|4064.6|19
1736174920000|2025-01-06 14:48:40|4072.1|4066.1|4074.7|4068.7|4074.7|4068.7|4072.1|4066.1|36
1736174930000|2025-01-06 14:48:50|4075.2|4069.2|4075.6|4069.6|4075.7|4069.7|4074.7|4068.7|7
1736174940000|2025-01-06 14:49:00|4075.5|4069.5|4073.1|4067.1|4075.5|4069.5|4072.6|4066.6|20
1736174950000|2025-01-06 14:49:10|4073.5|4067.5|4075.5|4069.5|4075.5|4069.5|4072.6|4066.6|42
1736174960000|2025-01-06 14:49:20|4075.6|4069.6|4077.6|4071.6|4077.7|4071.7|4075.5|4069.5|64
1736174970000|2025-01-06 14:49:30|4077.7|4071.7|4077.7|4071.7|4077.7|4071.7|4077.6|4071.6|1
1736174980000|2025-01-06 14:49:40|4077.6|4071.6|4078.6|4072.6|4079.6|4073.6|4077.6|4071.6|109
1736174990000|2025-01-06 14:49:50|4079.2|4073.2|4079.6|4073.6|4079.6|4073.6|4079.2|4073.2|18
1736175000000|2025-01-06 14:50:00|4079|4073|4080.6|4074.6|4080.7|4074.7|4079|4073|27
1736175010000|2025-01-06 14:50:10|4080.5|4074.5|4080.1|4074.1|4080.6|4074.6|4079.6|4073.6|89
1736175020000|2025-01-06 14:50:20|4080.5|4074.5|4080.7|4074.7|4080.7|4074.7|4080.5|4074.5|56
1736175030000|2025-01-06 14:50:30|4082.2|4076.2|4079.7|4073.7|4082.2|4076.2|4078.7|4072.7|24
1736175040000|2025-01-06 14:50:40|4079.5|4073.5|4080.6|4074.6|4080.6|4074.6|4078.7|4072.7|24
1736175050000|2025-01-06 14:50:50|4079.8|4073.8|4080.6|4074.6|4080.6|4074.6|4079.6|4073.6|6
1736175060000|2025-01-06 14:51:00|4081.2|4075.2|4080.6|4074.6|4081.6|4075.6|4080|4074|29
1736175070000|2025-01-06 14:51:10|4079.8|4073.8|4080.7|4074.7|4080.7|4074.7|4079.6|4073.6|10
1736175080000|2025-01-06 14:51:20|||||||||3
1736175090000|2025-01-06 14:51:30|4081.2|4075.2|4081.6|4075.6|4081.6|4075.6|4081.2|4075.2|20
1736175100000|2025-01-06 14:51:40|4081.7|4075.7|4082.6|4076.6|4082.6|4076.6|4080.7|4074.7|21
1736175110000|2025-01-06 14:51:50|4083|4077|4082.6|4076.6|4083.7|4077.7|4082.6|4076.6|20
1736175120000|2025-01-06 14:52:00|4081.8|4075.8|4083.6|4077.6|4083.6|4077.6|4081.8|4075.8|18
1736175130000|2025-01-06 14:52:10|4083|4077|4081.6|4075.6|4083.6|4077.6|4081.6|4075.6|30
1736175140000|2025-01-06 14:52:20|4082.6|4076.6|4081.6|4075.6|4082.6|4076.6|4081.6|4075.6|15
1736175150000|2025-01-06 14:52:30|4082|4076|4081.6|4075.6|4082.6|4076.6|4080.7|4074.7|23
1736175170000|2025-01-06 14:52:50|4082.5|4076.5|4081.6|4075.6|4082.5|4076.5|4081.6|4075.6|7
1736175180000|2025-01-06 14:53:00|4082.1|4076.1|4083.5|4077.5|4083.6|4077.6|4082.1|4076.1|12
1736175190000|2025-01-06 14:53:10|4083.6|4077.6|4083|4077|4083.6|4077.6|4082.6|4076.6|15
1736175200000|2025-01-06 14:53:20|4083.6|4077.6|4083.5|4077.5|4083.6|4077.6|4083.5|4077.5|12
1736175210000|2025-01-06 14:53:30|4083.6|4077.6|4085.6|4079.6|4085.6|4079.6|4083.6|4077.6|27
1736175220000|2025-01-06 14:53:40|4084.6|4078.6|4090.6|4084.6|4090.6|4084.6|4084.6|4078.6|37
1736175230000|2025-01-06 14:53:50|4091.5|4085.5|4089.6|4083.6|4092|4086|4088.7|4082.7|40
1736175240000|2025-01-06 14:54:00|4090|4084|4088.6|4082.6|4090.6|4084.6|4087.1|4081.1|89
1736175250000|2025-01-06 14:54:10|4088.7|4082.7|4089.5|4083.5|4090.5|4084.5|4088.6|4082.6|14
1736175260000|2025-01-06 14:54:20|4090.2|4084.2|4090.6|4084.6|4090.6|4084.6|4089.6|4083.6|16
1736175270000|2025-01-06 14:54:30|4090.5|4084.5|4091.6|4085.6|4092.1|4086.1|4090.5|4084.5|10
1736175280000|2025-01-06 14:54:40|4092|4086|4090|4084|4093|4087|4089.6|4083.6|40
1736175290000|2025-01-06 14:54:50|4090.5|4084.5|4090.6|4084.6|4091|4085|4089.6|4083.6|8
1736175300000|2025-01-06 14:55:00|4091.9|4085.9|4091.6|4085.6|4092.6|4086.6|4091.6|4085.6|36
1736175310000|2025-01-06 14:55:10|4092.6|4086.6|4095|4089|4095|4089|4092.6|4086.6|42
1736175320000|2025-01-06 14:55:20|4095.5|4089.5|4100.4|4094.4|4101|4095|4095.5|4089.5|207
1736175330000|2025-01-06 14:55:30|4100.9|4094.9|4100.5|4094.5|4101.4|4095.4|4099.5|4093.5|51
1736175340000|2025-01-06 14:55:40|4100.3|4094.3|4099|4093|4101|4095|4099|4093|24
1736175350000|2025-01-06 14:55:50|4099.4|4093.4|4097.9|4091.9|4099.5|4093.5|4097.5|4091.5|12
1736175360000|2025-01-06 14:56:00|4098.3|4092.3|4098.4|4092.4|4098.5|4092.5|4096.9|4090.9|33
1736175370000|2025-01-06 14:56:10|4098.5|4092.5|4098.9|4092.9|4100|4094|4098.4|4092.4|66
1736175380000|2025-01-06 14:56:20|4099|4093|4098.5|4092.5|4099.5|4093.5|4098.4|4092.4|21
1736175390000|2025-01-06 14:56:30|4097.5|4091.5|4098|4092|4098.3|4092.3|4097.5|4091.5|40
1736175400000|2025-01-06 14:56:40|4097.5|4091.5|4096.5|4090.5|4098.4|4092.4|4095.5|4089.5|27
1736175410000|2025-01-06 14:56:50|4096.9|4090.9|4095.5|4089.5|4097.5|4091.5|4095.5|4089.5|32
1736175420000|2025-01-06 14:57:00|4096.3|4090.3|4097.5|4091.5|4099|4093|4096.3|4090.3|56
1736175430000|2025-01-06 14:57:10|4096.9|4090.9|4096.5|4090.5|4099|4093|4095.9|4089.9|90
1736175440000|2025-01-06 14:57:20|4096.9|4090.9|4100.4|4094.4|4101.4|4095.4|4096.9|4090.9|25
1736175450000|2025-01-06 14:57:30|4100.5|4094.5|4098|4092|4100.9|4094.9|4098|4092|14
1736175460000|2025-01-06 14:57:40|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|10
1736175470000|2025-01-06 14:57:50|4097.9|4091.9|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|5
1736175480000|2025-01-06 14:58:00|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|10
1736175490000|2025-01-06 14:58:10|4097.5|4091.5|4097.9|4091.9|4098.5|4092.5|4097.5|4091.5|10
1736175500000|2025-01-06 14:58:20|4098|4092|4098|4092|4098.9|4092.9|4097.9|4091.9|21
1736175510000|2025-01-06 14:58:30|4098.4|4092.4|4098.5|4092.5|4098.5|4092.5|4098.4|4092.4|11
1736175520000|2025-01-06 14:58:40|4097.5|4091.5|4097.5|4091.5|4098|4092|4097.5|4091.5|8
1736175530000|2025-01-06 14:58:50|4098|4092|4097.9|4091.9|4098.5|4092.5|4096|4090|93
1736175540000|2025-01-06 14:59:00|4098|4092|4099.5|4093.5|4100|4094|4098|4092|15
1736175550000|2025-01-06 14:59:10|4099|4093|4098.5|4092.5|4099|4093|4098.5|4092.5|10
1736175560000|2025-01-06 14:59:20|4097.5|4091.5|4095.5|4089.5|4097.5|4091.5|4095.5|4089.5|19
1736175570000|2025-01-06 14:59:30|4095|4089|4091|4085|4095|4089|4091|4085|440
1736175580000|2025-01-06 14:59:40|4090.6|4084.6|4090.6|4084.6|4091.5|4085.5|4090.4|4084.4|140
1736175590000|2025-01-06 14:59:50|4091|4085|4092.6|4086.6|4093.6|4087.6|4091|4085|10
1736175600000|2025-01-06 15:00:00|4093|4087|4093.6|4087.6|4094.2|4088.2|4092.6|4086.6|31
1736175610000|2025-01-06 15:00:10|4092.8|4086.8|4093.5|4087.5|4093.8|4087.8|4090.6|4084.6|42
1736175620000|2025-01-06 15:00:20|4094.4|4088.4|4092.5|4086.5|4094.4|4088.4|4092.5|4086.5|9
1736175630000|2025-01-06 15:00:30|4093.4|4087.4|4095.5|4089.5|4095.5|4089.5|4092.7|4086.7|46
1736175640000|2025-01-06 15:00:40|||||||||3
1736175650000|2025-01-06 15:00:50|4095.4|4089.4|4093.9|4087.9|4095.4|4089.4|4093.9|4087.9|24
1736175660000|2025-01-06 15:01:00|4094|4088|4095.5|4089.5|4095.5|4089.5|4094|4088|9
1736175670000|2025-01-06 15:01:10|4095.4|4089.4|4095|4089|4095.4|4089.4|4095|4089|12
1736175680000|2025-01-06 15:01:20|4095.5|4089.5|4092.5|4086.5|4095.5|4089.5|4092.5|4086.5|14
1736175690000|2025-01-06 15:01:30|4092|4086|4093.5|4087.5|4094.5|4088.5|4091.5|4085.5|33
1736175700000|2025-01-06 15:01:40|4093.9|4087.9|4093.5|4087.5|4093.9|4087.9|4092.5|4086.5|30
1736175710000|2025-01-06 15:01:50|4092.5|4086.5|4092.4|4086.4|4092.5|4086.5|4091.5|4085.5|14
1736175720000|2025-01-06 15:02:00|4092.5|4086.5|4093.5|4087.5|4093.5|4087.5|4092.5|4086.5|35
1736175730000|2025-01-06 15:02:10|4092.5|4086.5|4092.4|4086.4|4092.5|4086.5|4091.4|4085.4|12
1736175740000|2025-01-06 15:02:20|4092.5|4086.5|4094.4|4088.4|4094.4|4088.4|4091.5|4085.5|18
1736175750000|2025-01-06 15:02:30|4094.5|4088.5|4094.4|4088.4|4094.5|4088.5|4093.5|4087.5|12
1736175760000|2025-01-06 15:02:40|4093.9|4087.9|4095.5|4089.5|4095.5|4089.5|4093.9|4087.9|120
1736175770000|2025-01-06 15:02:50|4095.9|4089.9|4095.5|4089.5|4095.9|4089.9|4095.5|4089.5|5
1736175780000|2025-01-06 15:03:00|||||||||9
1736175790000|2025-01-06 15:03:10|4094.5|4088.5|4094.5|4088.5|4095.5|4089.5|4094.5|4088.5|15
1736175800000|2025-01-06 15:03:20|4094.9|4088.9|4095|4089|4095|4089|4094.5|4088.5|4
1736175810000|2025-01-06 15:03:30|4095.5|4089.5|4095|4089|4095.5|4089.5|4095|4089|1
1736175820000|2025-01-06 15:03:40|4095.4|4089.4|4095.5|4089.5|4095.6|4089.6|4095.4|4089.4|8
1736175830000|2025-01-06 15:03:50|4095.6|4089.6|4096.5|4090.5|4096.5|4090.5|4095.5|4089.5|14
1736175840000|2025-01-06 15:04:00|4097.5|4091.5|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|13
1736175850000|2025-01-06 15:04:10|4096.5|4090.5|4097.5|4091.5|4097.5|4091.5|4096.5|4090.5|53
1736175860000|2025-01-06 15:04:20|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|4098.5|4092.5|33
1736175870000|2025-01-06 15:04:30|4098.4|4092.4|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|6
1736175880000|2025-01-06 15:04:40|4099.5|4093.5|4099.5|4093.5|4101.4|4095.4|4099.5|4093.5|33
1736175890000|2025-01-06 15:04:50|4099.9|4093.9|4102.9|4096.9|4103.3|4097.3|4099.9|4093.9|98
1736175900000|2025-01-06 15:05:00|4103.3|4097.3|4101.3|4095.3|4103.3|4097.3|4101.3|4095.3|39
1736175910000|2025-01-06 15:05:10|4101.4|4095.4|4102.8|4096.8|4103.3|4097.3|4101.2|4095.2|24
1736175920000|2025-01-06 15:05:20|4102.6|4096.6|4103.3|4097.3|4103.3|4097.3|4102.3|4096.3|35
1736175930000|2025-01-06 15:05:30|4105.9|4099.9|4101.3|4095.3|4105.9|4099.9|4101.3|4095.3|181
1736175940000|2025-01-06 15:05:40|4100.4|4094.4|4101.4|4095.4|4101.8|4095.8|4099.4|4093.4|50
1736175950000|2025-01-06 15:05:50|4099.7|4093.7|4098.8|4092.8|4099.7|4093.7|4098.4|4092.4|42
1736175960000|2025-01-06 15:06:00|4099.3|4093.3|4098.8|4092.8|4099.3|4093.3|4098.3|4092.3|17
1736175970000|2025-01-06 15:06:10|4099.2|4093.2|4099.4|4093.4|4101.3|4095.3|4099.2|4093.2|22
1736175980000|2025-01-06 15:06:20|4099.3|4093.3|4099.7|4093.7|4100.2|4094.2|4098.3|4092.3|17
1736175990000|2025-01-06 15:06:30|4100.1|4094.1|4100.7|4094.7|4100.7|4094.7|4100.1|4094.1|10
1736176000000|2025-01-06 15:06:40|4100.8|4094.8|4100.3|4094.3|4100.8|4094.8|4100.3|4094.3|5
1736176010000|2025-01-06 15:06:50|4099.3|4093.3|4099.8|4093.8|4100.3|4094.3|4099.3|4093.3|17
1736176020000|2025-01-06 15:07:00|4099.3|4093.3|4098.3|4092.3|4100.3|4094.3|4098.3|4092.3|22
1736176030000|2025-01-06 15:07:10|4099.3|4093.3|4096.9|4090.9|4099.3|4093.3|4096.4|4090.4|20
1736176040000|2025-01-06 15:07:20|4096.5|4090.5|4096.3|4090.3|4096.9|4090.9|4096.3|4090.3|18
1736176050000|2025-01-06 15:07:30|4097.3|4091.3|4094.3|4088.3|4097.4|4091.4|4094.3|4088.3|54
1736176060000|2025-01-06 15:07:40|4094.4|4088.4|4095.3|4089.3|4095.3|4089.3|4094.4|4088.4|25
1736176070000|2025-01-06 15:07:50|4094.5|4088.5|4094.3|4088.3|4094.5|4088.5|4093.9|4087.9|23
1736176080000|2025-01-06 15:08:00|4094.4|4088.4|4097.3|4091.3|4097.3|4091.3|4094.4|4088.4|63
1736176090000|2025-01-06 15:08:10|4097.4|4091.4|4097.4|4091.4|4099.3|4093.3|4097.3|4091.3|32
1736176100000|2025-01-06 15:08:20|4097.3|4091.3|4096.4|4090.4|4097.3|4091.3|4096.4|4090.4|1
1736176110000|2025-01-06 15:08:30|4097.2|4091.2|4095.9|4089.9|4097.2|4091.2|4095.9|4089.9|8
1736176120000|2025-01-06 15:08:40|4096.3|4090.3|4095.3|4089.3|4096.3|4090.3|4094.9|4088.9|9
1736176130000|2025-01-06 15:08:50|4095.1|4089.1|4092.8|4086.8|4095.1|4089.1|4092.3|4086.3|11
1736176140000|2025-01-06 15:09:00|4093.3|4087.3|4091.4|4085.4|4093.3|4087.3|4091.4|4085.4|12
1736176150000|2025-01-06 15:09:10|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4092.9|4086.9|100
1736176160000|2025-01-06 15:09:20|4094.3|4088.3|4092.3|4086.3|4095.2|4089.2|4092.3|4086.3|38
1736176170000|2025-01-06 15:09:30|4091.8|4085.8|4089.3|4083.3|4091.8|4085.8|4089.3|4083.3|20
1736176180000|2025-01-06 15:09:40|4086.9|4080.9|4087.4|4081.4|4087.9|4081.9|4086.9|4080.9|514
1736176190000|2025-01-06 15:09:50|4088.4|4082.4|4090.4|4084.4|4090.4|4084.4|4088.4|4082.4|21
1736176200000|2025-01-06 15:10:00|4091.4|4085.4|4092.4|4086.4|4092.4|4086.4|4091.3|4085.3|15
1736176210000|2025-01-06 15:10:10|4092.3|4086.3|4092.3|4086.3|4092.4|4086.4|4091.9|4085.9|14
1736176220000|2025-01-06 15:10:20|4091.8|4085.8|4092.4|4086.4|4092.4|4086.4|4091.8|4085.8|63
1736176230000|2025-01-06 15:10:30|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|13
1736176240000|2025-01-06 15:10:40|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|6
1736176260000|2025-01-06 15:11:00|4090.5|4084.5|4092.4|4086.4|4092.9|4086.9|4090.5|4084.5|22
1736176270000|2025-01-06 15:11:10|4092.5|4086.5|4092.4|4086.4|4092.5|4086.5|4091.5|4085.5|10
1736176280000|2025-01-06 15:11:20|4091.5|4085.5|4092.4|4086.4|4092.4|4086.4|4091.4|4085.4|15
1736176290000|2025-01-06 15:11:30|||||||||23
1736176300000|2025-01-06 15:11:40|4092.5|4086.5|4093.4|4087.4|4093.5|4087.5|4092.4|4086.4|43
1736176320000|2025-01-06 15:12:00|4094.2|4088.2|4094.4|4088.4|4094.4|4088.4|4093.4|4087.4|42
1736176330000|2025-01-06 15:12:10|4094.9|4088.9|4094.9|4088.9|4094.9|4088.9|4094.5|4088.5|5
1736176340000|2025-01-06 15:12:20|4095.4|4089.4|4092.5|4086.5|4095.4|4089.4|4092.5|4086.5|16
1736176350000|2025-01-06 15:12:30|4093.4|4087.4|4092.4|4086.4|4093.4|4087.4|4092.4|4086.4|1
1736176360000|2025-01-06 15:12:40|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|12
1736176370000|2025-01-06 15:12:50|4090.5|4084.5|4090.5|4084.5|4090.5|4084.5|4090.4|4084.4|14
1736176380000|2025-01-06 15:13:00|4091|4085|4091.5|4085.5|4091.5|4085.5|4091|4085|11
1736176390000|2025-01-06 15:13:10|4092|4086|4091.4|4085.4|4092.5|4086.5|4091.4|4085.4|3
1736176400000|2025-01-06 15:13:20|4091.5|4085.5|4092.5|4086.5|4092.5|4086.5|4091.4|4085.4|1
1736176410000|2025-01-06 15:13:30|4092.4|4086.4|4094.4|4088.4|4094.4|4088.4|4092.4|4086.4|12
1736176420000|2025-01-06 15:13:40|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4092.4|4086.4|8
1736176430000|2025-01-06 15:13:50|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.4|4086.4|4
1736176440000|2025-01-06 15:14:00|4093.5|4087.5|4094.9|4088.9|4094.9|4088.9|4093.5|4087.5|43
1736176450000|2025-01-06 15:14:10|4095|4089|4094.4|4088.4|4095.4|4089.4|4094.4|4088.4|12
1736176460000|2025-01-06 15:14:20|4094.8|4088.8|4095.4|4089.4|4095.4|4089.4|4094.8|4088.8|4
1736176470000|2025-01-06 15:14:30|4094.5|4088.5|4093.4|4087.4|4094.5|4088.5|4093.4|4087.4|27
1736176480000|2025-01-06 15:14:40|4092.9|4086.9|4090.9|4084.9|4092.9|4086.9|4090.9|4084.9|9
1736176490000|2025-01-06 15:14:50|4089.5|4083.5|4089.9|4083.9|4090.4|4084.4|4087.9|4081.9|42
1736176500000|2025-01-06 15:15:00|4089.5|4083.5|4089.9|4083.9|4090.4|4084.4|4089.5|4083.5|26
1736176510000|2025-01-06 15:15:10|4090|4084|4087.4|4081.4|4090.4|4084.4|4087.4|4081.4|32
1736176520000|2025-01-06 15:15:20|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|4086.9|4080.9|10
1736176530000|2025-01-06 15:15:30|4087.4|4081.4|4086.4|4080.4|4087.4|4081.4|4086.4|4080.4|4
1736176540000|2025-01-06 15:15:40|4084.7|4078.7|4084.4|4078.4|4084.7|4078.7|4082.4|4076.4|83
1736176550000|2025-01-06 15:15:50|4084.5|4078.5|4083.4|4077.4|4085.4|4079.4|4082.4|4076.4|16
1736176560000|2025-01-06 15:16:00|4082.4|4076.4|4082.4|4076.4|4082.4|4076.4|4081.4|4075.4|49
1736176570000|2025-01-06 15:16:10|4082|4076|4081.5|4075.5|4082.4|4076.4|4081.5|4075.5|8
1736176580000|2025-01-06 15:16:20|4082.4|4076.4|4084.4|4078.4|4084.4|4078.4|4082.4|4076.4|9
1736176590000|2025-01-06 15:16:30|4084|4078|4084.9|4078.9|4084.9|4078.9|4083.5|4077.5|8
1736176600000|2025-01-06 15:16:40|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|4085.4|4079.4|0
1736176610000|2025-01-06 15:16:50|4086.2|4080.2|4087.5|4081.5|4087.9|4081.9|4085.9|4079.9|25
1736176620000|2025-01-06 15:17:00|4087.9|4081.9|4085.4|4079.4|4087.9|4081.9|4084.9|4078.9|22
1736176630000|2025-01-06 15:17:10|4084.5|4078.5|4085.4|4079.4|4085.4|4079.4|4084.4|4078.4|37
1736176640000|2025-01-06 15:17:20|4084.5|4078.5|4084.9|4078.9|4084.9|4078.9|4083.5|4077.5|29
1736176650000|2025-01-06 15:17:30|4085.4|4079.4|4083.5|4077.5|4085.4|4079.4|4083.5|4077.5|6
1736176660000|2025-01-06 15:17:40|4084.4|4078.4|4083.9|4077.9|4084.4|4078.4|4083.5|4077.5|14
1736176670000|2025-01-06 15:17:50|4084.4|4078.4|4083.9|4077.9|4084.4|4078.4|4083.5|4077.5|5
1736176680000|2025-01-06 15:18:00|4084.4|4078.4|4085.4|4079.4|4085.4|4079.4|4084.4|4078.4|7
1736176690000|2025-01-06 15:18:10|4087.4|4081.4|4086.5|4080.5|4087.4|4081.4|4086.4|4080.4|28
1736176700000|2025-01-06 15:18:20|4087.5|4081.5|4086.5|4080.5|4087.5|4081.5|4086.4|4080.4|6
1736176710000|2025-01-06 15:18:30|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|0
1736176720000|2025-01-06 15:18:40|4086.5|4080.5|4085.5|4079.5|4086.5|4080.5|4085.4|4079.4|8
1736176730000|2025-01-06 15:18:50|4085.4|4079.4|4088.4|4082.4|4088.4|4082.4|4085.4|4079.4|14
1736176740000|2025-01-06 15:19:00|4088.5|4082.5|4091.4|4085.4|4091.4|4085.4|4088.5|4082.5|45
1736176750000|2025-01-06 15:19:10|4090.4|4084.4|4091.4|4085.4|4091.4|4085.4|4090.4|4084.4|9
1736176770000|2025-01-06 15:19:30|4091|4085|4091.4|4085.4|4091.4|4085.4|4091|4085|7
1736176780000|2025-01-06 15:19:40|4091.5|4085.5|4091.9|4085.9|4092.4|4086.4|4091.5|4085.5|64
1736176790000|2025-01-06 15:19:50|4091.5|4085.5|4090.9|4084.9|4091.5|4085.5|4090.4|4084.4|9
1736176800000|2025-01-06 15:20:00|4091|4085|4090|4084|4091|4085|4089.4|4083.4|10
1736176810000|2025-01-06 15:20:10|4090.4|4084.4|4090.4|4084.4|4090.4|4084.4|4089.5|4083.5|5
1736176820000|2025-01-06 15:20:20|4089.5|4083.5|4089.4|4083.4|4089.9|4083.9|4088.8|4082.8|5
1736176830000|2025-01-06 15:20:30|4086.4|4080.4|4086.4|4080.4|4086.4|4080.4|4085.4|4079.4|95
1736176840000|2025-01-06 15:20:40|4086.3|4080.3|4085.4|4079.4|4086.3|4080.3|4085.4|4079.4|3
1736176850000|2025-01-06 15:20:50|4085.2|4079.2|4084.4|4078.4|4085.4|4079.4|4084.4|4078.4|7
1736176860000|2025-01-06 15:21:00|4085.4|4079.4|4080|4074|4085.4|4079.4|4080|4074|23
1736176870000|2025-01-06 15:21:10|4079.6|4073.6|4077.4|4071.4|4080|4074|4077.4|4071.4|41
1736176880000|2025-01-06 15:21:20|4077.8|4071.8|4078.4|4072.4|4078.4|4072.4|4077.5|4071.5|35
1736176890000|2025-01-06 15:21:30|4077.4|4071.4|4076.9|4070.9|4077.9|4071.9|4076.9|4070.9|107
1736176900000|2025-01-06 15:21:40|4077.4|4071.4|4076.4|4070.4|4077.5|4071.5|4075.9|4069.9|79
1736176910000|2025-01-06 15:21:50|4076.5|4070.5|4073.4|4067.4|4077.4|4071.4|4072.1|4066.1|112
1736176920000|2025-01-06 15:22:00|4073.5|4067.5|4071.5|4065.5|4073.5|4067.5|4070.5|4064.5|85
1736176930000|2025-01-06 15:22:10|4070.9|4064.9|4072.5|4066.5|4072.5|4066.5|4070.5|4064.5|11
1736176940000|2025-01-06 15:22:20|4072.4|4066.4|4072.5|4066.5|4073|4067|4072.4|4066.4|7
1736176950000|2025-01-06 15:22:30|4072.9|4066.9|4072.4|4066.4|4073.4|4067.4|4071.5|4065.5|16
1736176960000|2025-01-06 15:22:40|4071.9|4065.9|4073.5|4067.5|4073.5|4067.5|4071.8|4065.8|21
1736176970000|2025-01-06 15:22:50|4074.4|4068.4|4074.5|4068.5|4074.5|4068.5|4074.4|4068.4|2
1736176980000|2025-01-06 15:23:00|4075.3|4069.3|4074.4|4068.4|4075.5|4069.5|4073.5|4067.5|26
1736176990000|2025-01-06 15:23:10|4074.5|4068.5|4074.4|4068.4|4075.5|4069.5|4074.4|4068.4|18
1736177000000|2025-01-06 15:23:20|4074.5|4068.5|4072.4|4066.4|4074.5|4068.5|4072.4|4066.4|4
1736177010000|2025-01-06 15:23:30|4072.5|4066.5|4073.9|4067.9|4074|4068|4072.5|4066.5|8
1736177020000|2025-01-06 15:23:40|4074.5|4068.5|4073.5|4067.5|4074.5|4068.5|4073.5|4067.5|17
1736177030000|2025-01-06 15:23:50|4074.4|4068.4|4072.5|4066.5|4074.4|4068.4|4072.5|4066.5|14
1736177040000|2025-01-06 15:24:00|4071.9|4065.9|4072.5|4066.5|4073.5|4067.5|4071.9|4065.9|12
1736177050000|2025-01-06 15:24:10|4073.4|4067.4|4071.4|4065.4|4073.5|4067.5|4071.4|4065.4|18
1736177060000|2025-01-06 15:24:20|4071.5|4065.5|4071.9|4065.9|4072.5|4066.5|4070.9|4064.9|10
1736177070000|2025-01-06 15:24:30|4072.3|4066.3|4071.5|4065.5|4072.5|4066.5|4071.4|4065.4|31
1736177080000|2025-01-06 15:24:40|4071|4065|4070.5|4064.5|4071.4|4065.4|4070.5|4064.5|7
1736177090000|2025-01-06 15:24:50|4070.6|4064.6|4069.5|4063.5|4071.5|4065.5|4069.5|4063.5|30
1736177100000|2025-01-06 15:25:00|4069.9|4063.9|4070.4|4064.4|4071.4|4065.4|4068.6|4062.6|43
1736177110000|2025-01-06 15:25:10|4070|4064|4070.4|4064.4|4070.5|4064.5|4069.4|4063.4|15
1736177120000|2025-01-06 15:25:20|4068.7|4062.7|4065.5|4059.5|4068.7|4062.7|4065.5|4059.5|141
1736177130000|2025-01-06 15:25:30|4065.6|4059.6|4066.5|4060.5|4066.5|4060.5|4065.6|4059.6|6
1736177140000|2025-01-06 15:25:40|4066.6|4060.6|4067.5|4061.5|4067.5|4061.5|4066.5|4060.5|13
1736177150000|2025-01-06 15:25:50|4067.4|4061.4|4065.9|4059.9|4067.4|4061.4|4065.5|4059.5|41
1736177160000|2025-01-06 15:26:00|4066|4060|4065.4|4059.4|4066.4|4060.4|4064.5|4058.5|16
1736177170000|2025-01-06 15:26:10|4066.5|4060.5|4067.5|4061.5|4067.5|4061.5|4066.5|4060.5|5
1736177180000|2025-01-06 15:26:20|4067.4|4061.4|4068.5|4062.5|4068.5|4062.5|4066.5|4060.5|9
1736177190000|2025-01-06 15:26:30|4068.6|4062.6|4069.5|4063.5|4070.5|4064.5|4068.6|4062.6|51
1736177200000|2025-01-06 15:26:40|4068.6|4062.6|4068.5|4062.5|4068.6|4062.6|4068.5|4062.5|17
1736177210000|2025-01-06 15:26:50|4068.1|4062.1|4068.5|4062.5|4068.5|4062.5|4067.5|4061.5|19
1736177220000|2025-01-06 15:27:00|4068|4062|4072.5|4066.5|4072.5|4066.5|4068|4062|25
1736177230000|2025-01-06 15:27:10|4072.6|4066.6|4072.4|4066.4|4072.6|4066.6|4071.6|4065.6|13
1736177240000|2025-01-06 15:27:20|4072.5|4066.5|4074.5|4068.5|4074.5|4068.5|4072.5|4066.5|6
1736177250000|2025-01-06 15:27:30|4074.6|4068.6|4076.5|4070.5|4076.6|4070.6|4074.5|4068.5|4
1736177260000|2025-01-06 15:27:40|4077|4071|4077.4|4071.4|4077.4|4071.4|4077|4071|4
1736177270000|2025-01-06 15:27:50|4078.5|4072.5|4078.4|4072.4|4078.5|4072.5|4078.4|4072.4|3
1736177280000|2025-01-06 15:28:00|4077.5|4071.5|4077.5|4071.5|4078.5|4072.5|4076.9|4070.9|28
1736177290000|2025-01-06 15:28:10|4077.4|4071.4|4077.1|4071.1|4077.5|4071.5|4076.5|4070.5|12
1736177300000|2025-01-06 15:28:20|4076.6|4070.6|4077.6|4071.6|4077.6|4071.6|4076.6|4070.6|3
1736177310000|2025-01-06 15:28:30|4079.9|4073.9|4080.5|4074.5|4081.1|4075.1|4079.9|4073.9|12
1736177320000|2025-01-06 15:28:40|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|4080.9|4074.9|10
1736177330000|2025-01-06 15:28:50|4080|4074|4078.9|4072.9|4080.3|4074.3|4078|4072|47
1736177340000|2025-01-06 15:29:00|4078.5|4072.5|4078.5|4072.5|4078.9|4072.9|4078.5|4072.5|3
1736177350000|2025-01-06 15:29:10|4078.4|4072.4|4077.9|4071.9|4078.4|4072.4|4077.5|4071.5|11
1736177360000|2025-01-06 15:29:20|4077.5|4071.5|4077.4|4071.4|4077.5|4071.5|4077.4|4071.4|2
1736177370000|2025-01-06 15:29:30|4078.5|4072.5|4079.5|4073.5|4079.5|4073.5|4078.5|4072.5|10
1736177380000|2025-01-06 15:29:40|||||||||2
1736177390000|2025-01-06 15:29:50|4079.4|4073.4|4079.5|4073.5|4079.5|4073.5|4079.4|4073.4|3
1736177400000|2025-01-06 15:30:00|4080.4|4074.4|4079.5|4073.5|4080.9|4074.9|4078.9|4072.9|23
1736177410000|2025-01-06 15:30:10|4080.4|4074.4|4080.5|4074.5|4080.5|4074.5|4080.4|4074.4|2
1736177420000|2025-01-06 15:30:20|4077.5|4071.5|4075.5|4069.5|4077.9|4071.9|4075.5|4069.5|45
1736177430000|2025-01-06 15:30:30|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4075.4|4069.4|4
1736177440000|2025-01-06 15:30:40|4074.4|4068.4|4076.4|4070.4|4076.5|4070.5|4074.4|4068.4|16
1736177450000|2025-01-06 15:30:50|4076|4070|4076.4|4070.4|4076.4|4070.4|4075.9|4069.9|5
1736177460000|2025-01-06 15:31:00|4075.8|4069.8|4075.5|4069.5|4075.9|4069.9|4075.4|4069.4|9
1736177470000|2025-01-06 15:31:10|4075.4|4069.4|4076.5|4070.5|4077.4|4071.4|4075.4|4069.4|14
1736177480000|2025-01-06 15:31:20|4076.4|4070.4|4076.5|4070.5|4077.4|4071.4|4076.4|4070.4|7
1736177490000|2025-01-06 15:31:30|4076.9|4070.9|4076.9|4070.9|4077.3|4071.3|4076.5|4070.5|6
1736177500000|2025-01-06 15:31:40|||||||||1
1736177510000|2025-01-06 15:31:50|4077.3|4071.3|4074.5|4068.5|4077.3|4071.3|4074.5|4068.5|17
1736177520000|2025-01-06 15:32:00|4074.9|4068.9|4074.5|4068.5|4075.5|4069.5|4074.5|4068.5|5
1736177530000|2025-01-06 15:32:10|4075.5|4069.5|4077.4|4071.4|4077.4|4071.4|4075.5|4069.5|18
1736177540000|2025-01-06 15:32:20|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|4076.4|4070.4|7
1736177550000|2025-01-06 15:32:30|4075.5|4069.5|4075.4|4069.4|4075.5|4069.5|4075.4|4069.4|4
1736177560000|2025-01-06 15:32:40|4074.9|4068.9|4075.9|4069.9|4075.9|4069.9|4074.9|4068.9|13
1736177570000|2025-01-06 15:32:50|4076.4|4070.4|4075.9|4069.9|4076.4|4070.4|4075.5|4069.5|5
1736177580000|2025-01-06 15:33:00|4075.5|4069.5|4075.4|4069.4|4075.5|4069.5|4074.9|4068.9|3
1736177590000|2025-01-06 15:33:10|4074.9|4068.9|4075.5|4069.5|4076.5|4070.5|4074.9|4068.9|11
1736177600000|2025-01-06 15:33:20|4075.4|4069.4|4075.5|4069.5|4076.5|4070.5|4075.4|4069.4|13
1736177610000|2025-01-06 15:33:30|4075.4|4069.4|4075.5|4069.5|4076|4070|4075.4|4069.4|4
1736177620000|2025-01-06 15:33:40|4075.4|4069.4|4073.5|4067.5|4075.5|4069.5|4073|4067|12
1736177630000|2025-01-06 15:33:50|4073.4|4067.4|4073.4|4067.4|4073.5|4067.5|4071.4|4065.4|78
1736177640000|2025-01-06 15:34:00|4072.6|4066.6|4073.1|4067.1|4073.5|4067.5|4072.5|4066.5|14
1736177650000|2025-01-06 15:34:10|4073|4067|4071.6|4065.6|4073|4067|4071.5|4065.5|28
1736177660000|2025-01-06 15:34:20|4071.5|4065.5|4071|4065|4072.5|4066.5|4070.5|4064.5|20
1736177670000|2025-01-06 15:34:30|4070.6|4064.6|4068.6|4062.6|4070.6|4064.6|4068.6|4062.6|15
1736177680000|2025-01-06 15:34:40|4068.5|4062.5|4067.6|4061.6|4068.5|4062.5|4067.6|4061.6|13
1736177690000|2025-01-06 15:34:50|4067.4|4061.4|4067.9|4061.9|4067.9|4061.9|4067.4|4061.4|11
1736177700000|2025-01-06 15:35:00|4068.5|4062.5|4067.5|4061.5|4068.5|4062.5|4066.5|4060.5|20
1736177710000|2025-01-06 15:35:10|4067.4|4061.4|4068|4062|4068.5|4062.5|4067.4|4061.4|8
1736177720000|2025-01-06 15:35:20|4068.1|4062.1|4067.4|4061.4|4068.5|4062.5|4067.4|4061.4|7
1736177730000|2025-01-06 15:35:30|4066.6|4060.6|4065.5|4059.5|4067.5|4061.5|4065.5|4059.5|33
1736177740000|2025-01-06 15:35:40|4066|4060|4066|4060|4066.5|4060.5|4066|4060|4
1736177750000|2025-01-06 15:35:50|4066.4|4060.4|4066.9|4060.9|4066.9|4060.9|4066.4|4060.4|16
1736177760000|2025-01-06 15:36:00|4067.5|4061.5|4068.9|4062.9|4068.9|4062.9|4067.5|4061.5|7
1736177770000|2025-01-06 15:36:10|4069.4|4063.4|4068.4|4062.4|4069.4|4063.4|4068.4|4062.4|7
1736177780000|2025-01-06 15:36:20|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.4|4062.4|2
1736177790000|2025-01-06 15:36:30|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|4068.9|4062.9|2
1736177800000|2025-01-06 15:36:40|4067.5|4061.5|4067.5|4061.5|4068.3|4062.3|4067.5|4061.5|10
1736177810000|2025-01-06 15:36:50|4067.9|4061.9|4068.5|4062.5|4068.5|4062.5|4067.5|4061.5|11
1736177820000|2025-01-06 15:37:00|4069.3|4063.3|4068.9|4062.9|4069.4|4063.4|4068.9|4062.9|6
1736177830000|2025-01-06 15:37:10|4069.3|4063.3|4069.4|4063.4|4069.5|4063.5|4069.3|4063.3|1
1736177840000|2025-01-06 15:37:20|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|0
1736177850000|2025-01-06 15:37:30|4070.3|4064.3|4070.9|4064.9|4071.4|4065.4|4069.9|4063.9|20
1736177860000|2025-01-06 15:37:40|4070.5|4064.5|4068.9|4062.9|4070.5|4064.5|4068.9|4062.9|10
1736177870000|2025-01-06 15:37:50|4068.5|4062.5|4069.4|4063.4|4069.5|4063.5|4068.5|4062.5|4
1736177880000|2025-01-06 15:38:00|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|4069.5|4063.5|1
1736177890000|2025-01-06 15:38:10|4069.4|4063.4|4069.9|4063.9|4070.5|4064.5|4069.4|4063.4|11
1736177900000|2025-01-06 15:38:20|4069.5|4063.5|4068.5|4062.5|4069.9|4063.9|4068.5|4062.5|10
1736177910000|2025-01-06 15:38:30|4069|4063|4069.9|4063.9|4069.9|4063.9|4069|4063|14
1736177920000|2025-01-06 15:38:40|4069.5|4063.5|4069.5|4063.5|4069.9|4063.9|4069.5|4063.5|5
1736177930000|2025-01-06 15:38:50|4069.4|4063.4|4067.5|4061.5|4069.9|4063.9|4067.5|4061.5|12
1736177940000|2025-01-06 15:39:00|4067.4|4061.4|4068.4|4062.4|4068.5|4062.5|4067.4|4061.4|19
1736177950000|2025-01-06 15:39:10|4068.5|4062.5|4066.9|4060.9|4068.5|4062.5|4066.9|4060.9|7
1736177960000|2025-01-06 15:39:20|4066.5|4060.5|4065.5|4059.5|4066.5|4060.5|4065.5|4059.5|10
1736177970000|2025-01-06 15:39:30|4065.4|4059.4|4066.9|4060.9|4067.1|4061.1|4065.4|4059.4|12
1736177980000|2025-01-06 15:39:40|4067.4|4061.4|4067.4|4061.4|4068.4|4062.4|4067.4|4061.4|6
1736178000000|2025-01-06 15:40:00|4067.9|4061.9|4068.4|4062.4|4068.4|4062.4|4067.5|4061.5|12
1736178010000|2025-01-06 15:40:10|4068.5|4062.5|4068.5|4062.5|4068.6|4062.6|4067.5|4061.5|6
1736178020000|2025-01-06 15:40:20|4067.6|4061.6|4067.5|4061.5|4067.6|4061.6|4067.5|4061.5|11
1736178030000|2025-01-06 15:40:30|||||||||3
1736178040000|2025-01-06 15:40:40|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|10
1736178050000|2025-01-06 15:40:50|4068.6|4062.6|4070|4064|4070|4064|4068.6|4062.6|45
1736178060000|2025-01-06 15:41:00|4069.9|4063.9|4072.9|4066.9|4072.9|4066.9|4069.9|4063.9|9
1736178070000|2025-01-06 15:41:10|4073.5|4067.5|4074.5|4068.5|4075.5|4069.5|4073.5|4067.5|57
1736178080000|2025-01-06 15:41:20|4075.5|4069.5|4074.4|4068.4|4075.5|4069.5|4074.4|4068.4|12
1736178090000|2025-01-06 15:41:30|4073.6|4067.6|4073.5|4067.5|4073.6|4067.6|4073.5|4067.5|3
1736178100000|2025-01-06 15:41:40|||||||||1
1736178110000|2025-01-06 15:41:50|4073.4|4067.4|4072.4|4066.4|4073.4|4067.4|4072.4|4066.4|8
1736178120000|2025-01-06 15:42:00|4071.9|4065.9|4071.4|4065.4|4071.9|4065.9|4071.4|4065.4|6
1736178130000|2025-01-06 15:42:10|||||||||2
1736178140000|2025-01-06 15:42:20|4071.5|4065.5|4070.4|4064.4|4071.5|4065.5|4070.4|4064.4|7
1736178150000|2025-01-06 15:42:30|4071.4|4065.4|4070.4|4064.4|4071.4|4065.4|4070.4|4064.4|8
1736178160000|2025-01-06 15:42:40|4069.5|4063.5|4069.4|4063.4|4069.5|4063.5|4068.9|4062.9|9
1736178170000|2025-01-06 15:42:50|4069.6|4063.6|4070|4064|4070.5|4064.5|4069.5|4063.5|10
1736178180000|2025-01-06 15:43:00|4069.9|4063.9|4069.5|4063.5|4070|4064|4069.4|4063.4|4
1736178190000|2025-01-06 15:43:10|4069.4|4063.4|4070.4|4064.4|4070.5|4064.5|4069.4|4063.4|8
1736178200000|2025-01-06 15:43:20|4070.5|4064.5|4070.4|4064.4|4070.9|4064.9|4070.4|4064.4|19
1736178210000|2025-01-06 15:43:30|4069|4063|4069.5|4063.5|4069.5|4063.5|4069|4063|65
1736178220000|2025-01-06 15:43:40|4070|4064|4069.5|4063.5|4070.6|4064.6|4069.5|4063.5|66
1736178230000|2025-01-06 15:43:50|4069.4|4063.4|4068.9|4062.9|4069.5|4063.5|4068.4|4062.4|94
1736178240000|2025-01-06 15:44:00|4068.5|4062.5|4068.4|4062.4|4069.3|4063.3|4068.4|4062.4|3
1736178250000|2025-01-06 15:44:10|||||||||4
1736178260000|2025-01-06 15:44:20|4068.3|4062.3|4065.4|4059.4|4068.3|4062.3|4065.4|4059.4|25
1736178270000|2025-01-06 15:44:30|4064.5|4058.5|4064.4|4058.4|4064.5|4058.5|4064.4|4058.4|11
1736178280000|2025-01-06 15:44:40|4063.6|4057.6|4063.5|4057.5|4063.6|4057.6|4063.4|4057.4|21
1736178290000|2025-01-06 15:44:50|4064.5|4058.5|4064.5|4058.5|4065.4|4059.4|4063.5|4057.5|18
1736178300000|2025-01-06 15:45:00|4065.3|4059.3|4066.5|4060.5|4066.5|4060.5|4065.3|4059.3|14
1736178310000|2025-01-06 15:45:10|4065.6|4059.6|4064.5|4058.5|4066.1|4060.1|4064.5|4058.5|7
1736178320000|2025-01-06 15:45:20|4064.1|4058.1|4064.1|4058.1|4064.5|4058.5|4064.1|4058.1|9
1736178330000|2025-01-06 15:45:30|4064|4058|4064.5|4058.5|4064.5|4058.5|4064|4058|2
1736178340000|2025-01-06 15:45:40|4064.1|4058.1|4065.5|4059.5|4065.5|4059.5|4064.1|4058.1|23
1736178350000|2025-01-06 15:45:50|4066|4060|4065.4|4059.4|4066.4|4060.4|4065.4|4059.4|6
1736178360000|2025-01-06 15:46:00|4065.5|4059.5|4066.5|4060.5|4066.5|4060.5|4065.5|4059.5|5
1736178370000|2025-01-06 15:46:10|4066.4|4060.4|4064.4|4058.4|4066.5|4060.5|4064.4|4058.4|10
1736178380000|2025-01-06 15:46:20|4064.5|4058.5|4063.5|4057.5|4064.5|4058.5|4063.4|4057.4|9
1736178390000|2025-01-06 15:46:30|4063.4|4057.4|4059|4053|4063.5|4057.5|4058.9|4052.9|39
1736178400000|2025-01-06 15:46:40|4059.1|4053.1|4058.5|4052.5|4059.9|4053.9|4058.5|4052.5|21
1736178410000|2025-01-06 15:46:50|4058.9|4052.9|4059.4|4053.4|4059.4|4053.4|4058.5|4052.5|11
1736178420000|2025-01-06 15:47:00|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|5
1736178430000|2025-01-06 15:47:10|4058.5|4052.5|4058.5|4052.5|4058.9|4052.9|4058.5|4052.5|8
1736178440000|2025-01-06 15:47:20|4058.9|4052.9|4058.6|4052.6|4059.4|4053.4|4058.6|4052.6|56
1736178450000|2025-01-06 15:47:30|4057.9|4051.9|4057.5|4051.5|4058.5|4052.5|4057.5|4051.5|36
1736178460000|2025-01-06 15:47:40|4057.4|4051.4|4056.6|4050.6|4057.5|4051.5|4056.6|4050.6|23
1736178470000|2025-01-06 15:47:50|||||||||2
1736178480000|2025-01-06 15:48:00|4054.9|4048.9|4054.4|4048.4|4055|4049|4054.4|4048.4|5
1736178490000|2025-01-06 15:48:10|4054.2|4048.2|4052.6|4046.6|4054.2|4048.2|4052.6|4046.6|30
1736178500000|2025-01-06 15:48:20|4053.5|4047.5|4054.5|4048.5|4054.5|4048.5|4053.5|4047.5|25
1736178510000|2025-01-06 15:48:30|4053.5|4047.5|4052.6|4046.6|4054|4048|4052.6|4046.6|26
1736178520000|2025-01-06 15:48:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|12
1736178530000|2025-01-06 15:48:50|4051.6|4045.6|4053.1|4047.1|4053.1|4047.1|4051.6|4045.6|20
1736178540000|2025-01-06 15:49:00|4053.5|4047.5|4055.5|4049.5|4055.5|4049.5|4053.5|4047.5|14
1736178550000|2025-01-06 15:49:10|4056.4|4050.4|4055.5|4049.5|4056.5|4050.5|4055.5|4049.5|16
1736178560000|2025-01-06 15:49:20|4056.5|4050.5|4055.9|4049.9|4056.5|4050.5|4055.5|4049.5|8
1736178570000|2025-01-06 15:49:30|4056|4050|4055.5|4049.5|4056|4050|4055|4049|7
1736178580000|2025-01-06 15:49:40|4055.1|4049.1|4054.5|4048.5|4055.5|4049.5|4054.5|4048.5|9
1736178590000|2025-01-06 15:49:50|4053.6|4047.6|4054.5|4048.5|4054.5|4048.5|4053.6|4047.6|8
1736178600000|2025-01-06 15:50:00|4055.3|4049.3|4056.6|4050.6|4057.6|4051.6|4055.3|4049.3|23
1736178610000|2025-01-06 15:50:10|4056.5|4050.5|4055.5|4049.5|4057.6|4051.6|4055.5|4049.5|21
1736178620000|2025-01-06 15:50:20|4055.6|4049.6|4056.6|4050.6|4056.6|4050.6|4054.7|4048.7|38
1736178630000|2025-01-06 15:50:30|4056.5|4050.5|4056.6|4050.6|4056.6|4050.6|4056.5|4050.5|0
1736178640000|2025-01-06 15:50:40|4056.5|4050.5|4057|4051|4057.4|4051.4|4056.5|4050.5|9
1736178650000|2025-01-06 15:50:50|4056.6|4050.6|4057.6|4051.6|4057.6|4051.6|4056.5|4050.5|3
1736178660000|2025-01-06 15:51:00|4057.5|4051.5|4056.5|4050.5|4057.5|4051.5|4055.6|4049.6|19
1736178670000|2025-01-06 15:51:10|4056.6|4050.6|4057|4051|4057.5|4051.5|4056.5|4050.5|11
1736178680000|2025-01-06 15:51:20|4056.6|4050.6|4058.5|4052.5|4058.5|4052.5|4056.5|4050.5|11
1736178690000|2025-01-06 15:51:30|4058.1|4052.1|4057.5|4051.5|4058.1|4052.1|4057.5|4051.5|6
1736178700000|2025-01-06 15:51:40|4057.4|4051.4|4057.5|4051.5|4058.1|4052.1|4056.5|4050.5|73
1736178710000|2025-01-06 15:51:50|4056.5|4050.5|4057.5|4051.5|4058.5|4052.5|4056.5|4050.5|20
1736178720000|2025-01-06 15:52:00|4058|4052|4059.5|4053.5|4059.5|4053.5|4058|4052|38
1736178730000|2025-01-06 15:52:10|4059.9|4053.9|4058.6|4052.6|4060.5|4054.5|4058.5|4052.5|11
1736178740000|2025-01-06 15:52:20|4058.5|4052.5|4060.4|4054.4|4060.4|4054.4|4058.5|4052.5|10
1736178750000|2025-01-06 15:52:30|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.4|4054.4|1
1736178760000|2025-01-06 15:52:40|4060.4|4054.4|4061.4|4055.4|4061.4|4055.4|4060.4|4054.4|4
1736178770000|2025-01-06 15:52:50|4061|4055|4060.9|4054.9|4061|4055|4060.9|4054.9|13
1736178780000|2025-01-06 15:53:00|4061.4|4055.4|4060.6|4054.6|4061.4|4055.4|4060.5|4054.5|8
1736178790000|2025-01-06 15:53:10|4060.5|4054.5|4061.4|4055.4|4061.4|4055.4|4060.5|4054.5|7
1736178800000|2025-01-06 15:53:20|4060.5|4054.5|4060.5|4054.5|4061|4055|4060.4|4054.4|10
1736178810000|2025-01-06 15:53:30|4060.1|4054.1|4059.4|4053.4|4060.1|4054.1|4058.5|4052.5|5
1736178820000|2025-01-06 15:53:40|4059|4053|4057|4051|4059|4053|4057|4051|4
1736178830000|2025-01-06 15:53:50|4056.5|4050.5|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|2
1736178840000|2025-01-06 15:54:00|4057.3|4051.3|4057.5|4051.5|4057.5|4051.5|4056.9|4050.9|3
1736178850000|2025-01-06 15:54:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4056.5|4050.5|8
1736178860000|2025-01-06 15:54:20|||||||||1
1736178870000|2025-01-06 15:54:30|4057.5|4051.5|4056.5|4050.5|4057.5|4051.5|4056.5|4050.5|14
1736178880000|2025-01-06 15:54:40|4057|4051|4057.5|4051.5|4057.5|4051.5|4057|4051|24
1736178890000|2025-01-06 15:54:50|4058|4052|4057.5|4051.5|4058|4052|4057.5|4051.5|3
1736178900000|2025-01-06 15:55:00|4057.6|4051.6|4058.5|4052.5|4058.5|4052.5|4057.5|4051.5|3
1736178910000|2025-01-06 15:55:10|4058.4|4052.4|4056.1|4050.1|4058.4|4052.4|4054.6|4048.6|42
1736178920000|2025-01-06 15:55:20|4055.5|4049.5|4055.5|4049.5|4056|4050|4055.5|4049.5|5
1736178930000|2025-01-06 15:55:30|4056.3|4050.3|4057.9|4051.9|4058.5|4052.5|4056|4050|27
1736178940000|2025-01-06 15:55:40|4058.4|4052.4|4058.5|4052.5|4058.5|4052.5|4057.5|4051.5|18
1736178950000|2025-01-06 15:55:50|4058.9|4052.9|4057.5|4051.5|4058.9|4052.9|4057.5|4051.5|15
1736178960000|2025-01-06 15:56:00|4056.5|4050.5|4056.5|4050.5|4056.6|4050.6|4056.1|4050.1|4
1736178970000|2025-01-06 15:56:10|||||||||2
1736178980000|2025-01-06 15:56:20|4055.6|4049.6|4056.1|4050.1|4056.5|4050.5|4055.6|4049.6|7
1736178990000|2025-01-06 15:56:30|4056|4050|4056.5|4050.5|4056.5|4050.5|4056|4050|12
1736179000000|2025-01-06 15:56:40|4055.5|4049.5|4055.3|4049.3|4055.5|4049.5|4055|4049|12
1736179010000|2025-01-06 15:56:50|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4054.9|4048.9|13
1736179020000|2025-01-06 15:57:00|4054.9|4048.9|4055|4049|4055|4049|4053.5|4047.5|24
1736179030000|2025-01-06 15:57:10|4055.4|4049.4|4054.5|4048.5|4055.4|4049.4|4054.4|4048.4|14
1736179040000|2025-01-06 15:57:20|4054.6|4048.6|4055.5|4049.5|4055.5|4049.5|4054.6|4048.6|7
1736179050000|2025-01-06 15:57:30|4055.6|4049.6|4055.5|4049.5|4055.6|4049.6|4055.5|4049.5|0
1736179060000|2025-01-06 15:57:40|4055.6|4049.6|4054.6|4048.6|4055.6|4049.6|4054.6|4048.6|8
1736179070000|2025-01-06 15:57:50|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|20
1736179080000|2025-01-06 15:58:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.5|4047.5|3
1736179090000|2025-01-06 15:58:10|4053.5|4047.5|4052.5|4046.5|4053.5|4047.5|4052.5|4046.5|16
1736179100000|2025-01-06 15:58:20|4053.4|4047.4|4054.4|4048.4|4054.4|4048.4|4053.4|4047.4|5
1736179110000|2025-01-06 15:58:30|4055.3|4049.3|4054.5|4048.5|4055.4|4049.4|4054.4|4048.4|13
1736179120000|2025-01-06 15:58:40|4055.5|4049.5|4055|4049|4055.5|4049.5|4054.4|4048.4|8
1736179130000|2025-01-06 15:58:50|4055.5|4049.5|4055.4|4049.4|4055.5|4049.5|4055.4|4049.4|4
1736179140000|2025-01-06 15:59:00|4054.5|4048.5|4053.4|4047.4|4054.5|4048.5|4053.4|4047.4|7
1736179150000|2025-01-06 15:59:10|4053.5|4047.5|4050.1|4044.1|4053.5|4047.5|4049.6|4043.6|17
1736179160000|2025-01-06 15:59:20|4049.6|4043.6|4051.6|4045.6|4051.6|4045.6|4049.6|4043.6|42
1736179170000|2025-01-06 15:59:30|4051.1|4045.1|4050.6|4044.6|4051.1|4045.1|4050.6|4044.6|41
1736179180000|2025-01-06 15:59:40|4051.1|4045.1|4049.6|4043.6|4051.6|4045.6|4048.6|4042.6|78
1736179190000|2025-01-06 15:59:50|4049.2|4043.2|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|10
1736179200000|2025-01-06 16:00:00|4048.6|4042.6|4047.6|4041.6|4048.6|4042.6|4047.6|4041.6|29
1736179210000|2025-01-06 16:00:10|4047.1|4041.1|4048.6|4042.6|4048.6|4042.6|4047.1|4041.1|27
1736179220000|2025-01-06 16:00:20|||||||||6
1736179230000|2025-01-06 16:00:30|4049.5|4043.5|4048.6|4042.6|4049.5|4043.5|4048.6|4042.6|8
1736179240000|2025-01-06 16:00:40|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4
1736179250000|2025-01-06 16:00:50|4049.7|4043.7|4050.6|4044.6|4050.6|4044.6|4049.7|4043.7|11
1736179260000|2025-01-06 16:01:00|4049.6|4043.6|4047.6|4041.6|4050.1|4044.1|4047.6|4041.6|14
1736179270000|2025-01-06 16:01:10|4047.2|4041.2|4045.6|4039.6|4047.2|4041.2|4045.6|4039.6|14
1736179280000|2025-01-06 16:01:20|4045.7|4039.7|4045.6|4039.6|4046.7|4040.7|4045.1|4039.1|10
1736179290000|2025-01-06 16:01:30|4046.6|4040.6|4047.6|4041.6|4047.6|4041.6|4046.2|4040.2|19
1736179300000|2025-01-06 16:01:40|4047.7|4041.7|4048.6|4042.6|4048.6|4042.6|4047.6|4041.6|20
1736179310000|2025-01-06 16:01:50|4048.2|4042.2|4047.6|4041.6|4048.2|4042.2|4047.6|4041.6|12
1736179320000|2025-01-06 16:02:00|4046.8|4040.8|4047.7|4041.7|4047.7|4041.7|4046.6|4040.6|9
1736179330000|2025-01-06 16:02:10|4048.6|4042.6|4049.2|4043.2|4049.6|4043.6|4048.6|4042.6|26
1736179340000|2025-01-06 16:02:20|4049.6|4043.6|4049.7|4043.7|4049.7|4043.7|4049.6|4043.6|0
1736179350000|2025-01-06 16:02:30|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|9
1736179360000|2025-01-06 16:02:40|4051.6|4045.6|4053.7|4047.7|4053.7|4047.7|4051.6|4045.6|20
1736179380000|2025-01-06 16:03:00|4053.6|4047.6|4053.7|4047.7|4053.7|4047.7|4053.6|4047.6|0
1736179390000|2025-01-06 16:03:10|4052.8|4046.8|4052.7|4046.7|4052.8|4046.8|4052.6|4046.6|21
1736179400000|2025-01-06 16:03:20|4053.5|4047.5|4051.2|4045.2|4053.7|4047.7|4051.2|4045.2|17
1736179410000|2025-01-06 16:03:30|4050.7|4044.7|4050.1|4044.1|4050.7|4044.7|4049.7|4043.7|3
1736179420000|2025-01-06 16:03:40|4049.7|4043.7|4050.1|4044.1|4050.1|4044.1|4049.7|4043.7|5
1736179430000|2025-01-06 16:03:50|4050.5|4044.5|4051.7|4045.7|4051.7|4045.7|4049.7|4043.7|9
1736179440000|2025-01-06 16:04:00|4051.6|4045.6|4052.1|4046.1|4052.1|4046.1|4051.6|4045.6|3
1736179450000|2025-01-06 16:04:10|4051.7|4045.7|4051.6|4045.6|4052.2|4046.2|4051.6|4045.6|3
1736179460000|2025-01-06 16:04:20|4051.7|4045.7|4050.2|4044.2|4051.7|4045.7|4050.1|4044.1|4
1736179470000|2025-01-06 16:04:30|4049.7|4043.7|4051.6|4045.6|4051.6|4045.6|4049.7|4043.7|11
1736179480000|2025-01-06 16:04:40|4052.2|4046.2|4052.1|4046.1|4052.2|4046.2|4051.7|4045.7|1
1736179490000|2025-01-06 16:04:50|4052.2|4046.2|4052.1|4046.1|4052.2|4046.2|4051.7|4045.7|9
1736179500000|2025-01-06 16:05:00|4052.5|4046.5|4053.6|4047.6|4053.6|4047.6|4051.2|4045.2|21
1736179510000|2025-01-06 16:05:10|4053.7|4047.7|4054.6|4048.6|4054.7|4048.7|4053.7|4047.7|9
1736179520000|2025-01-06 16:05:20|4054.1|4048.1|4054.7|4048.7|4054.7|4048.7|4054.1|4048.1|6
1736179540000|2025-01-06 16:05:40|4054.2|4048.2|4054.7|4048.7|4054.7|4048.7|4053.7|4047.7|7
1736179550000|2025-01-06 16:05:50|4054.6|4048.6|4056.7|4050.7|4056.7|4050.7|4054.6|4048.6|21
1736179560000|2025-01-06 16:06:00|4057.7|4051.7|4057.2|4051.2|4057.7|4051.7|4057.2|4051.2|11
1736179570000|2025-01-06 16:06:10|4057.7|4051.7|4057.2|4051.2|4057.7|4051.7|4056.7|4050.7|3
1736179580000|2025-01-06 16:06:20|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1736179590000|2025-01-06 16:06:30|4057.6|4051.6|4057.1|4051.1|4057.7|4051.7|4056.7|4050.7|8
1736179600000|2025-01-06 16:06:40|4056.7|4050.7|4058.7|4052.7|4058.7|4052.7|4056.7|4050.7|11
1736179610000|2025-01-06 16:06:50|4059.2|4053.2|4059.7|4053.7|4059.7|4053.7|4058.7|4052.7|5
1736179630000|2025-01-06 16:07:10|4059.6|4053.6|4061.7|4055.7|4061.7|4055.7|4059.6|4053.6|22
1736179640000|2025-01-06 16:07:20|4062.7|4056.7|4063.1|4057.1|4063.1|4057.1|4061.7|4055.7|31
1736179650000|2025-01-06 16:07:30|4062.7|4056.7|4063.2|4057.2|4063.2|4057.2|4061.6|4055.6|26
1736179660000|2025-01-06 16:07:40|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|0
1736179670000|2025-01-06 16:07:50|4063.2|4057.2|4062.7|4056.7|4063.2|4057.2|4062.7|4056.7|9
1736179680000|2025-01-06 16:08:00|4062.2|4056.2|4062.1|4056.1|4062.7|4056.7|4061.7|4055.7|10
1736179690000|2025-01-06 16:08:10|4062.2|4056.2|4062.7|4056.7|4062.7|4056.7|4062.2|4056.2|3
1736179700000|2025-01-06 16:08:20|4062.2|4056.2|4062.7|4056.7|4062.7|4056.7|4062.2|4056.2|0
1736179710000|2025-01-06 16:08:30|4062.2|4056.2|4059.7|4053.7|4062.2|4056.2|4059.7|4053.7|47
1736179720000|2025-01-06 16:08:40|||||||||1
1736179730000|2025-01-06 16:08:50|||||||||1
1736179740000|2025-01-06 16:09:00|4061.2|4055.2|4062.1|4056.1|4062.1|4056.1|4061.2|4055.2|8
1736179750000|2025-01-06 16:09:10|4062.5|4056.5|4061.7|4055.7|4062.7|4056.7|4061.7|4055.7|11
1736179760000|2025-01-06 16:09:20|4061.6|4055.6|4060.6|4054.6|4061.7|4055.7|4059.7|4053.7|12
1736179770000|2025-01-06 16:09:30|4060.2|4054.2|4059.7|4053.7|4060.2|4054.2|4059.7|4053.7|2
1736179780000|2025-01-06 16:09:40|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|2
1736179790000|2025-01-06 16:09:50|4057.7|4051.7|4058.1|4052.1|4058.2|4052.2|4057.7|4051.7|5
1736179800000|2025-01-06 16:10:00|4058.2|4052.2|4059.2|4053.2|4059.7|4053.7|4058.1|4052.1|15
1736179810000|2025-01-06 16:10:10|4059.6|4053.6|4058.7|4052.7|4059.6|4053.6|4058.7|4052.7|4
1736179820000|2025-01-06 16:10:20|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1736179830000|2025-01-06 16:10:30|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1736179840000|2025-01-06 16:10:40|4059.1|4053.1|4058.7|4052.7|4059.6|4053.6|4058.6|4052.6|8
1736179850000|2025-01-06 16:10:50|4059.1|4053.1|4057.7|4051.7|4059.6|4053.6|4057.7|4051.7|5
1736179860000|2025-01-06 16:11:00|4058.2|4052.2|4060.7|4054.7|4061.1|4055.1|4058.2|4052.2|18
1736179870000|2025-01-06 16:11:10|4060.6|4054.6|4059.6|4053.6|4060.7|4054.7|4058.7|4052.7|10
1736179880000|2025-01-06 16:11:20|4059.7|4053.7|4060.2|4054.2|4060.7|4054.7|4059.7|4053.7|4
1736179890000|2025-01-06 16:11:30|||||||||1
1736179900000|2025-01-06 16:11:40|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|4060.7|4054.7|0
1736179910000|2025-01-06 16:11:50|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|4060.6|4054.6|0
1736179920000|2025-01-06 16:12:00|4060.7|4054.7|4062.6|4056.6|4062.6|4056.6|4060.7|4054.7|7
1736179930000|2025-01-06 16:12:10|4062.7|4056.7|4063.2|4057.2|4063.6|4057.6|4062.7|4056.7|9
1736179940000|2025-01-06 16:12:20|4062.7|4056.7|4063.6|4057.6|4063.7|4057.7|4062.7|4056.7|13
1736179950000|2025-01-06 16:12:30|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|2
1736179960000|2025-01-06 16:12:40|4063.3|4057.3|4064.7|4058.7|4064.7|4058.7|4063.3|4057.3|16
1736179970000|2025-01-06 16:12:50|4065.2|4059.2|4068.2|4062.2|4068.2|4062.2|4065.2|4059.2|21
1736179980000|2025-01-06 16:13:00|4067.7|4061.7|4069.2|4063.2|4069.2|4063.2|4067.7|4061.7|19
1736179990000|2025-01-06 16:13:10|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|5
1736180000000|2025-01-06 16:13:20|||||||||3
1736180010000|2025-01-06 16:13:30|4071.2|4065.2|4071.1|4065.1|4071.2|4065.2|4071.1|4065.1|39
1736180020000|2025-01-06 16:13:40|4070.7|4064.7|4072.7|4066.7|4072.7|4066.7|4070.7|4064.7|53
1736180030000|2025-01-06 16:13:50|4073.1|4067.1|4072.1|4066.1|4073.1|4067.1|4072.1|4066.1|57
1736180040000|2025-01-06 16:14:00|4071.7|4065.7|4071.6|4065.6|4072.5|4066.5|4071.6|4065.6|7
1736180050000|2025-01-06 16:14:10|||||||||3
1736180060000|2025-01-06 16:14:20|4070.7|4064.7|4069.6|4063.6|4071.1|4065.1|4069.6|4063.6|9
1736180070000|2025-01-06 16:14:30|||||||||2
1736180080000|2025-01-06 16:14:40|4070.3|4064.3|4071|4065|4071.5|4065.5|4070.3|4064.3|233
1736180090000|2025-01-06 16:14:50|4070.6|4064.6|4070.5|4064.5|4071.6|4065.6|4070.5|4064.5|2
1736180100000|2025-01-06 16:15:00|4069.5|4063.5|4069.1|4063.1|4069.9|4063.9|4069|4063|7
1736180120000|2025-01-06 16:15:20|4069|4063|4068.6|4062.6|4069|4063|4068.5|4062.5|2
1736180130000|2025-01-06 16:15:30|4068.5|4062.5|4068.1|4062.1|4068.6|4062.6|4067.7|4061.7|8
1736180140000|2025-01-06 16:15:40|4067.6|4061.6|4068.1|4062.1|4068.1|4062.1|4067.5|4061.5|0
1736180150000|2025-01-06 16:15:50|4067.6|4061.6|4068.1|4062.1|4068.1|4062.1|4067.6|4061.6|2
1736180160000|2025-01-06 16:16:00|4068|4062|4067.6|4061.6|4068.1|4062.1|4067.6|4061.6|2
1736180170000|2025-01-06 16:16:10|4068|4062|4068.5|4062.5|4068.6|4062.6|4068|4062|3
1736180180000|2025-01-06 16:16:20|4068.6|4062.6|4067.5|4061.5|4068.6|4062.6|4067.5|4061.5|4
1736180190000|2025-01-06 16:16:30|||||||||1
1736180200000|2025-01-06 16:16:40|4068|4062|4068.5|4062.5|4068.5|4062.5|4068|4062|3
1736180210000|2025-01-06 16:16:50|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4
1736180220000|2025-01-06 16:17:00|||||||||3
1736180230000|2025-01-06 16:17:10|4067.3|4061.3|4066.5|4060.5|4067.3|4061.3|4066.1|4060.1|13
1736180240000|2025-01-06 16:17:20|4065.5|4059.5|4064.5|4058.5|4065.5|4059.5|4064.5|4058.5|3
1736180260000|2025-01-06 16:17:40|4064.4|4058.4|4065.4|4059.4|4065.4|4059.4|4064|4058|9
1736180270000|2025-01-06 16:17:50|4065.5|4059.5|4065.4|4059.4|4066|4060|4064.6|4058.6|3
1736180280000|2025-01-06 16:18:00|4065|4059|4064.6|4058.6|4065.5|4059.5|4064.6|4058.6|1
1736180290000|2025-01-06 16:18:10|4064.5|4058.5|4063.6|4057.6|4064.5|4058.5|4063.6|4057.6|5
1736180300000|2025-01-06 16:18:20|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|11
1736180320000|2025-01-06 16:18:40|4061.6|4055.6|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|6
1736180330000|2025-01-06 16:18:50|4063.9|4057.9|4065.5|4059.5|4065.5|4059.5|4063.9|4057.9|23
1736180340000|2025-01-06 16:19:00|4066.1|4060.1|4066.5|4060.5|4066.5|4060.5|4066.1|4060.1|1
1736180350000|2025-01-06 16:19:10|4066|4060|4066.5|4060.5|4066.5|4060.5|4066|4060|7
1736180360000|2025-01-06 16:19:20|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|0
1736180370000|2025-01-06 16:19:30|4066.1|4060.1|4066.5|4060.5|4066.5|4060.5|4066.1|4060.1|0
1736180380000|2025-01-06 16:19:40|4066.9|4060.9|4067.5|4061.5|4067.5|4061.5|4066.9|4060.9|12
1736180390000|2025-01-06 16:19:50|4067|4061|4067.1|4061.1|4067.5|4061.5|4067|4061|4
1736180400000|2025-01-06 16:20:00|4067|4061|4065.5|4059.5|4067.5|4061.5|4065.5|4059.5|8
1736180410000|2025-01-06 16:20:10|4066|4060|4065.6|4059.6|4066.5|4060.5|4065.6|4059.6|9
1736180420000|2025-01-06 16:20:20|4066|4060|4063.6|4057.6|4066|4060|4063.6|4057.6|4
1736180430000|2025-01-06 16:20:30|4064|4058|4065.5|4059.5|4065.5|4059.5|4063.5|4057.5|8
1736180440000|2025-01-06 16:20:40|4065.6|4059.6|4065.1|4059.1|4065.6|4059.6|4064.6|4058.6|22
1736180450000|2025-01-06 16:20:50|4065.5|4059.5|4065.6|4059.6|4065.6|4059.6|4065.5|4059.5|13
1736180460000|2025-01-06 16:21:00|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4063.6|4057.6|14
1736180470000|2025-01-06 16:21:10|4065|4059|4064.1|4058.1|4065|4059|4064|4058|12
1736180480000|2025-01-06 16:21:20|4064|4058|4063.5|4057.5|4064|4058|4063.5|4057.5|1
1736180490000|2025-01-06 16:21:30|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|1
1736180500000|2025-01-06 16:21:40|4064.1|4058.1|4064.5|4058.5|4064.5|4058.5|4064.1|4058.1|2
1736180510000|2025-01-06 16:21:50|4064.6|4058.6|4064.6|4058.6|4065.5|4059.5|4064.6|4058.6|9
1736180520000|2025-01-06 16:22:00|4064.5|4058.5|4064|4058|4064.5|4058.5|4063.6|4057.6|9
1736180530000|2025-01-06 16:22:10|4063.6|4057.6|4063.5|4057.5|4063.6|4057.6|4062.5|4056.5|8
1736180540000|2025-01-06 16:22:20|4062.7|4056.7|4062.6|4056.6|4063.6|4057.6|4062.6|4056.6|5
1736180550000|2025-01-06 16:22:30|4063.5|4057.5|4063.1|4057.1|4063.6|4057.6|4063.1|4057.1|6
1736180560000|2025-01-06 16:22:40|4063|4057|4063.5|4057.5|4063.5|4057.5|4063|4057|1
1736180570000|2025-01-06 16:22:50|4063.6|4057.6|4063.5|4057.5|4063.6|4057.6|4063.5|4057.5|0
1736180580000|2025-01-06 16:23:00|4063.6|4057.6|4063.5|4057.5|4063.6|4057.6|4063.5|4057.5|0
1736180590000|2025-01-06 16:23:10|4063.6|4057.6|4062.1|4056.1|4063.6|4057.6|4061.6|4055.6|54
1736180600000|2025-01-06 16:23:20|4062.5|4056.5|4065.5|4059.5|4066|4060|4062.5|4056.5|24
1736180610000|2025-01-06 16:23:30|4065.6|4059.6|4064.6|4058.6|4065.6|4059.6|4064.5|4058.5|4
1736180620000|2025-01-06 16:23:40|4065.5|4059.5|4064.4|4058.4|4066.3|4060.3|4064|4058|13
1736180630000|2025-01-06 16:23:50|4064.5|4058.5|4063.6|4057.6|4064.5|4058.5|4063.6|4057.6|2
1736180640000|2025-01-06 16:24:00|4064|4058|4064.5|4058.5|4064.6|4058.6|4064|4058|3
1736180650000|2025-01-06 16:24:10|4064.4|4058.4|4064|4058|4064.5|4058.5|4064|4058|4
1736180660000|2025-01-06 16:24:20|4064.1|4058.1|4064.5|4058.5|4064.5|4058.5|4064.1|4058.1|0
1736180670000|2025-01-06 16:24:30|4064.6|4058.6|4065.1|4059.1|4065.5|4059.5|4064.6|4058.6|10
1736180680000|2025-01-06 16:24:40|4065|4059|4065.1|4059.1|4065.5|4059.5|4065|4059|1
1736180690000|2025-01-06 16:24:50|4065|4059|4065.5|4059.5|4065.5|4059.5|4065|4059|2
1736180700000|2025-01-06 16:25:00|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4063.6|4057.6|10
1736180710000|2025-01-06 16:25:10|4064.4|4058.4|4064.6|4058.6|4064.6|4058.6|4064.4|4058.4|4
1736180720000|2025-01-06 16:25:20|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|2
1736180730000|2025-01-06 16:25:30|4064.6|4058.6|4065.5|4059.5|4065.5|4059.5|4064.6|4058.6|17
1736180740000|2025-01-06 16:25:40|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|1
1736180750000|2025-01-06 16:25:50|4064.6|4058.6|4064.5|4058.5|4064.6|4058.6|4064.5|4058.5|8
1736180760000|2025-01-06 16:26:00|4064.7|4058.7|4065.5|4059.5|4065.5|4059.5|4064.7|4058.7|1
1736180770000|2025-01-06 16:26:10|4064.7|4058.7|4064.6|4058.6|4064.7|4058.7|4064.6|4058.6|2
1736180780000|2025-01-06 16:26:20|4065|4059|4066.5|4060.5|4066.5|4060.5|4065|4059|5
1736180790000|2025-01-06 16:26:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|9
1736180800000|2025-01-06 16:26:40|4066.5|4060.5|4066.6|4060.6|4066.6|4060.6|4066.5|4060.5|40
1736180810000|2025-01-06 16:26:50|4066.5|4060.5|4067.5|4061.5|4068.5|4062.5|4066.5|4060.5|20
1736180820000|2025-01-06 16:27:00|4067.4|4061.4|4066.5|4060.5|4067.5|4061.5|4066.5|4060.5|26
1736180830000|2025-01-06 16:27:10|4066.4|4060.4|4066.4|4060.4|4066.5|4060.5|4066.4|4060.4|5
1736180840000|2025-01-06 16:27:20|4065.6|4059.6|4065.5|4059.5|4065.6|4059.6|4065|4059|9
1736180850000|2025-01-06 16:27:30|4065.6|4059.6|4064.6|4058.6|4065.6|4059.6|4064.6|4058.6|6
1736180860000|2025-01-06 16:27:40|4065.6|4059.6|4065|4059|4065.6|4059.6|4065|4059|3
1736180870000|2025-01-06 16:27:50|4064.6|4058.6|4063.6|4057.6|4064.6|4058.6|4063.6|4057.6|5
1736180880000|2025-01-06 16:28:00|4064|4058|4065.6|4059.6|4065.6|4059.6|4064|4058|3
1736180890000|2025-01-06 16:28:10|||||||||2
1736180900000|2025-01-06 16:28:20|||||||||13
1736180910000|2025-01-06 16:28:30|4065.4|4059.4|4065.6|4059.6|4065.6|4059.6|4065.4|4059.4|1
1736180920000|2025-01-06 16:28:40|4065.5|4059.5|4065.5|4059.5|4065.6|4059.6|4065.5|4059.5|1
1736180930000|2025-01-06 16:28:50|4065.4|4059.4|4063.6|4057.6|4065.4|4059.4|4063.6|4057.6|25
1736180940000|2025-01-06 16:29:00|4063.5|4057.5|4062.5|4056.5|4063.5|4057.5|4061.5|4055.5|28
1736180950000|2025-01-06 16:29:10|4062.4|4056.4|4062|4056|4062.5|4056.5|4062|4056|2
1736180960000|2025-01-06 16:29:20|4061.6|4055.6|4061.5|4055.5|4061.6|4055.6|4060.6|4054.6|2
1736180970000|2025-01-06 16:29:30|4061.6|4055.6|4061.5|4055.5|4061.6|4055.6|4061.5|4055.5|0
1736180980000|2025-01-06 16:29:40|4061.6|4055.6|4061.5|4055.5|4061.6|4055.6|4061.5|4055.5|0
1736180990000|2025-01-06 16:29:50|4061.4|4055.4|4059.5|4053.5|4061.5|4055.5|4059.5|4053.5|13
1736181000000|2025-01-06 16:30:00|4059.6|4053.6|4060.5|4054.5|4060.5|4054.5|4059.6|4053.6|5
1736181010000|2025-01-06 16:30:10|4061|4055|4060.5|4054.5|4061.5|4055.5|4060.5|4054.5|10
1736181020000|2025-01-06 16:30:20|4060.9|4054.9|4060.4|4054.4|4060.9|4054.9|4059.4|4053.4|15
1736181030000|2025-01-06 16:30:30|4060.6|4054.6|4058.5|4052.5|4060.6|4054.6|4058.5|4052.5|40
1736181050000|2025-01-06 16:30:50|4059.1|4053.1|4059.5|4053.5|4059.5|4053.5|4059|4053|8
1736181060000|2025-01-06 16:31:00|4059.1|4053.1|4059.5|4053.5|4059.5|4053.5|4058.9|4052.9|2
1736181070000|2025-01-06 16:31:10|4060.5|4054.5|4060.1|4054.1|4060.5|4054.5|4060.1|4054.1|14
1736181080000|2025-01-06 16:31:20|4060.5|4054.5|4062.5|4056.5|4062.5|4056.5|4060.5|4054.5|9
1736181100000|2025-01-06 16:31:40|4062.9|4056.9|4063.5|4057.5|4063.5|4057.5|4062.9|4056.9|2
1736181110000|2025-01-06 16:31:50|4063.7|4057.7|4064.9|4058.9|4065.4|4059.4|4063.7|4057.7|27
1736181120000|2025-01-06 16:32:00|4065|4059|4065.5|4059.5|4065.6|4059.6|4065|4059|12
1736181130000|2025-01-06 16:32:10|4065.4|4059.4|4065.5|4059.5|4065.6|4059.6|4065.4|4059.4|14
1736181140000|2025-01-06 16:32:20|4065.4|4059.4|4064.9|4058.9|4065.4|4059.4|4064.5|4058.5|14
1736181150000|2025-01-06 16:32:30|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|4065.5|4059.5|1
1736181160000|2025-01-06 16:32:40|4065.4|4059.4|4067.4|4061.4|4067.4|4061.4|4064.9|4058.9|21
1736181170000|2025-01-06 16:32:50|4066.4|4060.4|4066.4|4060.4|4066.4|4060.4|4065.5|4059.5|10
1736181180000|2025-01-06 16:33:00|4065.5|4059.5|4067.5|4061.5|4067.5|4061.5|4065.5|4059.5|10
1736181190000|2025-01-06 16:33:10|||||||||4
1736181200000|2025-01-06 16:33:20|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|4067.4|4061.4|2
1736181210000|2025-01-06 16:33:30|4066.6|4060.6|4067.5|4061.5|4067.5|4061.5|4065.5|4059.5|19
1736181220000|2025-01-06 16:33:40|4068.4|4062.4|4070.1|4064.1|4070.1|4064.1|4067.5|4061.5|50
1736181230000|2025-01-06 16:33:50|4069.6|4063.6|4069.5|4063.5|4069.6|4063.6|4069.5|4063.5|3
1736181240000|2025-01-06 16:34:00|4069.1|4063.1|4070.5|4064.5|4070.5|4064.5|4068.5|4062.5|8
1736181250000|2025-01-06 16:34:10|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4
1736181260000|2025-01-06 16:34:20|4069.6|4063.6|4067.6|4061.6|4070|4064|4067.6|4061.6|6
1736181270000|2025-01-06 16:34:30|4067.5|4061.5|4067.5|4061.5|4068.1|4062.1|4067.4|4061.4|3
1736181280000|2025-01-06 16:34:40|4067.9|4061.9|4067.5|4061.5|4067.9|4061.9|4067.5|4061.5|1
1736181300000|2025-01-06 16:35:00|4067.4|4061.4|4066.5|4060.5|4067.5|4061.5|4066.5|4060.5|4
1736181310000|2025-01-06 16:35:10|4065.7|4059.7|4065.5|4059.5|4065.7|4059.7|4065.5|4059.5|3
1736181320000|2025-01-06 16:35:20|4066|4060|4065.9|4059.9|4066|4060|4065.5|4059.5|5
1736181330000|2025-01-06 16:35:30|4066|4060|4063.4|4057.4|4066.5|4060.5|4062.5|4056.5|6
1736181340000|2025-01-06 16:35:40|4062.9|4056.9|4062.9|4056.9|4063|4057|4062.9|4056.9|1
1736181360000|2025-01-06 16:36:00|4063.3|4057.3|4064.5|4058.5|4065.4|4059.4|4063.3|4057.3|6
1736181370000|2025-01-06 16:36:10|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064|4058|4
1736181380000|2025-01-06 16:36:20|4063.6|4057.6|4064|4058|4064|4058|4063.5|4057.5|12
1736181390000|2025-01-06 16:36:30|4063.6|4057.6|4064|4058|4064.5|4058.5|4063.6|4057.6|4
1736181400000|2025-01-06 16:36:40|4064.4|4058.4|4064.5|4058.5|4064.5|4058.5|4064.4|4058.4|2
1736181410000|2025-01-06 16:36:50|4064.4|4058.4|4063.5|4057.5|4064.4|4058.4|4063.5|4057.5|4
1736181420000|2025-01-06 16:37:00|4063.6|4057.6|4062.5|4056.5|4063.6|4057.6|4062.5|4056.5|6
1736181430000|2025-01-06 16:37:10|4061.1|4055.1|4060.1|4054.1|4062.1|4056.1|4060.1|4054.1|83
1736181440000|2025-01-06 16:37:20|4060.5|4054.5|4060.5|4054.5|4060.7|4054.7|4060.5|4054.5|3
1736181450000|2025-01-06 16:37:30|4060.6|4054.6|4060.6|4054.6|4061.6|4055.6|4060.6|4054.6|8
1736181460000|2025-01-06 16:37:40|4060.7|4054.7|4061.6|4055.6|4061.6|4055.6|4060.6|4054.6|2
1736181470000|2025-01-06 16:37:50|4061.5|4055.5|4061.1|4055.1|4061.6|4055.6|4060.6|4054.6|10
1736181480000|2025-01-06 16:38:00|4061.6|4055.6|4061.6|4055.6|4061.7|4055.7|4061.6|4055.6|1
1736181490000|2025-01-06 16:38:10|4061.7|4055.7|4062.6|4056.6|4062.6|4056.6|4061.6|4055.6|9
1736181500000|2025-01-06 16:38:20|4062.7|4056.7|4063.6|4057.6|4063.6|4057.6|4062.7|4056.7|9
1736181510000|2025-01-06 16:38:30|4064.1|4058.1|4063.7|4057.7|4064.1|4058.1|4063.7|4057.7|8
1736181520000|2025-01-06 16:38:40|4064.1|4058.1|4064.6|4058.6|4064.6|4058.6|4063.6|4057.6|3
1736181540000|2025-01-06 16:39:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4063.7|4057.7|6
1736181550000|2025-01-06 16:39:10|4063.7|4057.7|4064.1|4058.1|4064.5|4058.5|4063.7|4057.7|3
1736181560000|2025-01-06 16:39:20|4064.5|4058.5|4064.6|4058.6|4064.6|4058.6|4064.5|4058.5|0
1736181570000|2025-01-06 16:39:30|4062.7|4056.7|4063.7|4057.7|4063.7|4057.7|4062.1|4056.1|114
1736181580000|2025-01-06 16:39:40|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|1
1736181600000|2025-01-06 16:40:00|4064.2|4058.2|4064.2|4058.2|4064.7|4058.7|4063.7|4057.7|49
1736181610000|2025-01-06 16:40:10|4064.7|4058.7|4066.7|4060.7|4066.7|4060.7|4064.2|4058.2|64
1736181620000|2025-01-06 16:40:20|4065.7|4059.7|4065.1|4059.1|4065.7|4059.7|4064.7|4058.7|43
1736181630000|2025-01-06 16:40:30|4065.5|4059.5|4065.7|4059.7|4065.7|4059.7|4065.5|4059.5|1
1736181640000|2025-01-06 16:40:40|4066.5|4060.5|4066.7|4060.7|4066.7|4060.7|4066.5|4060.5|6
1736181660000|2025-01-06 16:41:00|4067.1|4061.1|4067.7|4061.7|4067.7|4061.7|4067.1|4061.1|10
1736181670000|2025-01-06 16:41:10|4068.1|4062.1|4068.1|4062.1|4068.2|4062.2|4067.7|4061.7|9
1736181680000|2025-01-06 16:41:20|4068.2|4062.2|4066.7|4060.7|4068.6|4062.6|4066.7|4060.7|6
1736181690000|2025-01-06 16:41:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1736181700000|2025-01-06 16:41:40|4067|4061|4067.6|4061.6|4067.6|4061.6|4067|4061|6
1736181730000|2025-01-06 16:42:10|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|9
1736181740000|2025-01-06 16:42:20|||||||||1
1736181750000|2025-01-06 16:42:30|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|10
1736181760000|2025-01-06 16:42:40|4067.7|4061.7|4068.6|4062.6|4069.1|4063.1|4067.7|4061.7|14
1736181770000|2025-01-06 16:42:50|4069.1|4063.1|4069.7|4063.7|4070.6|4064.6|4069.1|4063.1|21
1736181780000|2025-01-06 16:43:00|4069.6|4063.6|4069.7|4063.7|4069.7|4063.7|4069.1|4063.1|1
1736181790000|2025-01-06 16:43:10|4070.6|4064.6|4069.7|4063.7|4070.7|4064.7|4069.7|4063.7|9
1736181800000|2025-01-06 16:43:20|4069.6|4063.6|4070.7|4064.7|4070.7|4064.7|4069.6|4063.6|3
1736181810000|2025-01-06 16:43:30|4071.7|4065.7|4071.6|4065.6|4072.1|4066.1|4071.6|4065.6|19
1736181820000|2025-01-06 16:43:40|4071.5|4065.5|4071.1|4065.1|4071.5|4065.5|4071.1|4065.1|13
1736181830000|2025-01-06 16:43:50|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4
1736181850000|2025-01-06 16:44:10|4071.2|4065.2|4071.6|4065.6|4072.7|4066.7|4070.7|4064.7|19
1736181860000|2025-01-06 16:44:20|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|8
1736181870000|2025-01-06 16:44:30|4071.5|4065.5|4071.6|4065.6|4071.6|4065.6|4071.5|4065.5|0
1736181890000|2025-01-06 16:44:50|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|3
1736181900000|2025-01-06 16:45:00|4070.2|4064.2|4069.6|4063.6|4070.2|4064.2|4069.6|4063.6|8
1736181920000|2025-01-06 16:45:20|4069.2|4063.2|4068.6|4062.6|4069.2|4063.2|4068.6|4062.6|5
1736181930000|2025-01-06 16:45:30|4069.4|4063.4|4069.6|4063.6|4069.6|4063.6|4069.4|4063.4|6
1736181940000|2025-01-06 16:45:40|4069.1|4063.1|4069.6|4063.6|4069.6|4063.6|4069.1|4063.1|2
1736181950000|2025-01-06 16:45:50|4069.5|4063.5|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|2
1736181960000|2025-01-06 16:46:00|4069.6|4063.6|4069.2|4063.2|4069.6|4063.6|4069.2|4063.2|4
1736181970000|2025-01-06 16:46:10|4069.6|4063.6|4070.2|4064.2|4070.6|4064.6|4069.6|4063.6|11
1736181980000|2025-01-06 16:46:20|4069.8|4063.8|4069.6|4063.6|4069.8|4063.8|4069.6|4063.6|0
1736181990000|2025-01-06 16:46:30|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.6|4063.6|1
1736182000000|2025-01-06 16:46:40|4069.6|4063.6|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|3
1736182010000|2025-01-06 16:46:50|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|0
1736182020000|2025-01-06 16:47:00|4069.1|4063.1|4069.6|4063.6|4070.1|4064.1|4069.1|4063.1|9
1736182030000|2025-01-06 16:47:10|4069.1|4063.1|4069.6|4063.6|4069.7|4063.7|4069.1|4063.1|16
1736182040000|2025-01-06 16:47:20|||||||||3
1736182060000|2025-01-06 16:47:40|4069.1|4063.1|4068.6|4062.6|4069.1|4063.1|4068.6|4062.6|3
1736182070000|2025-01-06 16:47:50|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|4069.1|4063.1|2
1736182080000|2025-01-06 16:48:00|||||||||1
1736182090000|2025-01-06 16:48:10|4069.6|4063.6|4070.1|4064.1|4070.1|4064.1|4069.1|4063.1|2
1736182100000|2025-01-06 16:48:20|4069.6|4063.6|4069.6|4063.6|4070.1|4064.1|4069.6|4063.6|1
1736182110000|2025-01-06 16:48:30|4070.1|4064.1|4069.6|4063.6|4070.1|4064.1|4069.6|4063.6|5
1736182120000|2025-01-06 16:48:40|4069.7|4063.7|4070.1|4064.1|4070.2|4064.2|4069.7|4063.7|4
1736182140000|2025-01-06 16:49:00|4070.5|4064.5|4070.1|4064.1|4070.6|4064.6|4070.1|4064.1|5
1736182150000|2025-01-06 16:49:10|4070.5|4064.5|4069.7|4063.7|4070.5|4064.5|4069.7|4063.7|2
1736182160000|2025-01-06 16:49:20|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4070.1|4064.1|4
1736182180000|2025-01-06 16:49:40|||||||||1
1736182190000|2025-01-06 16:49:50|||||||||1
1736182200000|2025-01-06 16:50:00|4070.2|4064.2|4070.1|4064.1|4070.2|4064.2|4070.1|4064.1|4
1736182210000|2025-01-06 16:50:10|4069.7|4063.7|4067.6|4061.6|4070.1|4064.1|4067.6|4061.6|9
1736182220000|2025-01-06 16:50:20|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|5
1736182230000|2025-01-06 16:50:30|4065.2|4059.2|4064.6|4058.6|4065.2|4059.2|4064.6|4058.6|2
1736182240000|2025-01-06 16:50:40|4065.6|4059.6|4065.7|4059.7|4065.7|4059.7|4065.1|4059.1|2
1736182260000|2025-01-06 16:51:00|4065.1|4059.1|4064.7|4058.7|4065.2|4059.2|4064.7|4058.7|4
1736182270000|2025-01-06 16:51:10|4064.2|4058.2|4063.1|4057.1|4064.2|4058.2|4063.1|4057.1|14
1736182280000|2025-01-06 16:51:20|4063.2|4057.2|4062.6|4056.6|4063.2|4057.2|4062.6|4056.6|7
1736182290000|2025-01-06 16:51:30|4062.7|4056.7|4062.6|4056.6|4062.7|4056.7|4062.6|4056.6|0
1736182300000|2025-01-06 16:51:40|4063.1|4057.1|4063.1|4057.1|4063.2|4057.2|4063.1|4057.1|7
1736182320000|2025-01-06 16:52:00|4062.7|4056.7|4062.1|4056.1|4062.7|4056.7|4062.1|4056.1|10
1736182340000|2025-01-06 16:52:20|4062.6|4056.6|4062.2|4056.2|4063.6|4057.6|4062.1|4056.1|18
1736182350000|2025-01-06 16:52:30|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|4062.1|4056.1|1
1736182360000|2025-01-06 16:52:40|4062.6|4056.6|4060.6|4054.6|4062.6|4056.6|4060.6|4054.6|8
1736182370000|2025-01-06 16:52:50|4060.7|4054.7|4059.7|4053.7|4060.7|4054.7|4059.6|4053.6|2
1736182380000|2025-01-06 16:53:00|4059.6|4053.6|4060.2|4054.2|4060.2|4054.2|4059.6|4053.6|10
1736182390000|2025-01-06 16:53:10|4060.6|4054.6|4060.7|4054.7|4060.7|4054.7|4060.6|4054.6|2
1736182410000|2025-01-06 16:53:30|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|4060.2|4054.2|6
1736182420000|2025-01-06 16:53:40|||||||||5
1736182430000|2025-01-06 16:53:50|||||||||1
1736182440000|2025-01-06 16:54:00|4059.8|4053.8|4059.2|4053.2|4059.8|4053.8|4059.2|4053.2|4
1736182450000|2025-01-06 16:54:10|||||||||1
1736182460000|2025-01-06 16:54:20|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|4059.6|4053.6|1
1736182470000|2025-01-06 16:54:30|4059.2|4053.2|4059.6|4053.6|4059.6|4053.6|4059.2|4053.2|6
1736182480000|2025-01-06 16:54:40|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|3
1736182490000|2025-01-06 16:54:50|4060.2|4054.2|4061.2|4055.2|4061.2|4055.2|4060.2|4054.2|15
1736182500000|2025-01-06 16:55:00|||||||||6
1736182520000|2025-01-06 16:55:20|4060.8|4054.8|4063.2|4057.2|4063.2|4057.2|4060.8|4054.8|6
1736182530000|2025-01-06 16:55:30|4062.6|4056.6|4063.2|4057.2|4063.7|4057.7|4062.6|4056.6|3
1736182540000|2025-01-06 16:55:40|4063.3|4057.3|4063.7|4057.7|4063.7|4057.7|4063.3|4057.3|1
1736182550000|2025-01-06 16:55:50|4063.8|4057.8|4065.1|4059.1|4065.1|4059.1|4063.7|4057.7|9
1736182560000|2025-01-06 16:56:00|4064.7|4058.7|4062.6|4056.6|4064.7|4058.7|4062.6|4056.6|10
1736182570000|2025-01-06 16:56:10|||||||||4
1736182580000|2025-01-06 16:56:20|4063.1|4057.1|4063.7|4057.7|4063.7|4057.7|4063.1|4057.1|5
1736182590000|2025-01-06 16:56:30|4063.6|4057.6|4064.2|4058.2|4064.2|4058.2|4063.6|4057.6|1
1736182600000|2025-01-06 16:56:40|4065|4059|4066.1|4060.1|4066.1|4060.1|4065|4059|6
1736182610000|2025-01-06 16:56:50|4065.7|4059.7|4064.7|4058.7|4065.7|4059.7|4064.6|4058.6|5
1736182620000|2025-01-06 16:57:00|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|4065.1|4059.1|3
1736182630000|2025-01-06 16:57:10|4064.7|4058.7|4064.6|4058.6|4064.7|4058.7|4064.6|4058.6|0
1736182650000|2025-01-06 16:57:30|4064.5|4058.5|4064.1|4058.1|4064.5|4058.5|4064.1|4058.1|4
1736182660000|2025-01-06 16:57:40|4063.7|4057.7|4064.1|4058.1|4064.1|4058.1|4063.6|4057.6|3
1736182670000|2025-01-06 16:57:50|4064.6|4058.6|4066.1|4060.1|4066.6|4060.6|4064.6|4058.6|11
1736182680000|2025-01-06 16:58:00|4065.7|4059.7|4066.6|4060.6|4066.6|4060.6|4065.7|4059.7|8
1736182690000|2025-01-06 16:58:10|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|4065.6|4059.6|6
1736182700000|2025-01-06 16:58:20|4065.7|4059.7|4066.6|4060.6|4066.6|4060.6|4065.7|4059.7|4
1736182710000|2025-01-06 16:58:30|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4
1736182720000|2025-01-06 16:58:40|4066.6|4060.6|4066.7|4060.7|4066.7|4060.7|4066.2|4060.2|7
1736182730000|2025-01-06 16:58:50|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1736182740000|2025-01-06 16:59:00|4066.7|4060.7|4067.7|4061.7|4068.1|4062.1|4066.7|4060.7|6
1736182750000|2025-01-06 16:59:10|4067.6|4061.6|4067.1|4061.1|4067.6|4061.6|4067.1|4061.1|2
1736182760000|2025-01-06 16:59:20|4066.7|4060.7|4066.6|4060.6|4066.7|4060.7|4066.6|4060.6|1
1736182770000|2025-01-06 16:59:30|||||||||6
1736182780000|2025-01-06 16:59:40|4067.1|4061.1|4066.6|4060.6|4067.6|4061.6|4066.6|4060.6|9
1736182790000|2025-01-06 16:59:50|4067.6|4061.6|4068.7|4062.7|4068.7|4062.7|4067.1|4061.1|64
1736182800000|2025-01-06 17:00:00|4069.1|4063.1|4068.7|4062.7|4069.6|4063.6|4068.7|4062.7|16
1736182810000|2025-01-06 17:00:10|4067.7|4061.7|4068.6|4062.6|4068.6|4062.6|4067.1|4061.1|14
1736182820000|2025-01-06 17:00:20|4068.1|4062.1|4068.1|4062.1|4068.6|4062.6|4067.7|4061.7|6
1736182830000|2025-01-06 17:00:30|4067.7|4061.7|4067.6|4061.6|4067.7|4061.7|4067.1|4061.1|1
1736182840000|2025-01-06 17:00:40|4067.1|4061.1|4067.7|4061.7|4067.7|4061.7|4067.1|4061.1|5
1736182860000|2025-01-06 17:01:00|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|13
1736182870000|2025-01-06 17:01:10|4066.8|4060.8|4068.6|4062.6|4068.6|4062.6|4066.8|4060.8|23
1736182880000|2025-01-06 17:01:20|4067.7|4061.7|4069.7|4063.7|4069.7|4063.7|4067.7|4061.7|20
1736182900000|2025-01-06 17:01:40|4069.6|4063.6|4069.7|4063.7|4069.7|4063.7|4069.6|4063.6|5
1736182910000|2025-01-06 17:01:50|4069.6|4063.6|4069.7|4063.7|4069.7|4063.7|4069.6|4063.6|1
1736182920000|2025-01-06 17:02:00|4069.6|4063.6|4070.1|4064.1|4070.6|4064.6|4069.1|4063.1|14
1736182930000|2025-01-06 17:02:10|4070.2|4064.2|4070.6|4064.6|4070.6|4064.6|4070.2|4064.2|0
1736182940000|2025-01-06 17:02:20|||||||||6
1736182950000|2025-01-06 17:02:30|4069.7|4063.7|4069.6|4063.6|4069.7|4063.7|4069.6|4063.6|7
1736182960000|2025-01-06 17:02:40|4070.1|4064.1|4069.6|4063.6|4070.1|4064.1|4069.6|4063.6|4
1736182970000|2025-01-06 17:02:50|4069.2|4063.2|4068.6|4062.6|4069.2|4063.2|4068.6|4062.6|7
1736182980000|2025-01-06 17:03:00|||||||||1
1736182990000|2025-01-06 17:03:10|4067.8|4061.8|4067.6|4061.6|4067.8|4061.8|4066.7|4060.7|8
1736183000000|2025-01-06 17:03:20|4067.1|4061.1|4066.6|4060.6|4067.1|4061.1|4066.6|4060.6|2
1736183010000|2025-01-06 17:03:30|||||||||4
1736183020000|2025-01-06 17:03:40|4065.7|4059.7|4065.6|4059.6|4065.7|4059.7|4065.6|4059.6|16
1736183030000|2025-01-06 17:03:50|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|11
1736183040000|2025-01-06 17:04:00|4066|4060|4065.2|4059.2|4066.1|4060.1|4065.2|4059.2|4
1736183050000|2025-01-06 17:04:10|4064.7|4058.7|4064.2|4058.2|4065.6|4059.6|4064.1|4058.1|10
1736183060000|2025-01-06 17:04:20|4063.8|4057.8|4063.6|4057.6|4063.8|4057.8|4063.6|4057.6|0
1736183070000|2025-01-06 17:04:30|4063.7|4057.7|4064.6|4058.6|4064.6|4058.6|4063.7|4057.7|4
1736183080000|2025-01-06 17:04:40|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|4064.7|4058.7|1
1736183090000|2025-01-06 17:04:50|4064.6|4058.6|4064.6|4058.6|4064.7|4058.7|4063.7|4057.7|8
1736183100000|2025-01-06 17:05:00|4065.6|4059.6|4065.7|4059.7|4065.7|4059.7|4065.6|4059.6|29
1736183110000|2025-01-06 17:05:10|4065.6|4059.6|4062.7|4056.7|4065.6|4059.6|4062.7|4056.7|151
1736183120000|2025-01-06 17:05:20|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|4063.1|4057.1|7
1736183130000|2025-01-06 17:05:30|4063.6|4057.6|4064.7|4058.7|4064.7|4058.7|4063.6|4057.6|3
1736183140000|2025-01-06 17:05:40|4065.5|4059.5|4065.7|4059.7|4065.7|4059.7|4065.5|4059.5|4
1736183150000|2025-01-06 17:05:50|4065.6|4059.6|4065.7|4059.7|4065.7|4059.7|4065.6|4059.6|4
1736183160000|2025-01-06 17:06:00|||||||||2
1736183170000|2025-01-06 17:06:10|4066.5|4060.5|4065.7|4059.7|4066.7|4060.7|4065.7|4059.7|9
1736183180000|2025-01-06 17:06:20|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|4066.7|4060.7|3
1736183200000|2025-01-06 17:06:40|4066.1|4060.1|4066.1|4060.1|4066.6|4060.6|4066.1|4060.1|9
1736183210000|2025-01-06 17:06:50|4065.7|4059.7|4066.7|4060.7|4066.7|4060.7|4065.7|4059.7|2
1736183220000|2025-01-06 17:07:00|4066.6|4060.6|4066.7|4060.7|4066.7|4060.7|4066.6|4060.6|2
1736183230000|2025-01-06 17:07:10|4066.6|4060.6|4065.7|4059.7|4066.6|4060.6|4065.7|4059.7|8
1736183240000|2025-01-06 17:07:20|4064.7|4058.7|4065.1|4059.1|4065.1|4059.1|4064.7|4058.7|10
1736183250000|2025-01-06 17:07:30|4064.7|4058.7|4064.7|4058.7|4065.6|4059.6|4064.7|4058.7|3
1736183260000|2025-01-06 17:07:40|4063.7|4057.7|4063.6|4057.6|4063.7|4057.7|4063.6|4057.6|3
1736183270000|2025-01-06 17:07:50|4063.1|4057.1|4063.7|4057.7|4064.2|4058.2|4063.1|4057.1|9
1736183280000|2025-01-06 17:08:00|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|3
1736183290000|2025-01-06 17:08:10|4063.7|4057.7|4063.7|4057.7|4064.6|4058.6|4063.7|4057.7|5
1736183300000|2025-01-06 17:08:20|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|10
1736183320000|2025-01-06 17:08:40|4062.6|4056.6|4062.6|4056.6|4062.7|4056.7|4062.6|4056.6|6
1736183330000|2025-01-06 17:08:50|4062.7|4056.7|4063.1|4057.1|4063.7|4057.7|4062.7|4056.7|6
1736183340000|2025-01-06 17:09:00|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|2
1736183350000|2025-01-06 17:09:10|4062.2|4056.2|4062.6|4056.6|4062.6|4056.6|4061.7|4055.7|6
1736183360000|2025-01-06 17:09:20|4062.2|4056.2|4062.1|4056.1|4062.2|4056.2|4061.7|4055.7|4
1736183370000|2025-01-06 17:09:30|4062.6|4056.6|4062.1|4056.1|4062.6|4056.6|4061.7|4055.7|2
1736183380000|2025-01-06 17:09:40|4062.6|4056.6|4062.6|4056.6|4062.6|4056.6|4062.2|4056.2|1
1736183390000|2025-01-06 17:09:50|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|4063.6|4057.6|20
1736183420000|2025-01-06 17:10:20|||||||||1
1736183430000|2025-01-06 17:10:30|4063.1|4057.1|4063.6|4057.6|4063.6|4057.6|4062.6|4056.6|6
1736183440000|2025-01-06 17:10:40|4063.2|4057.2|4063.2|4057.2|4063.2|4057.2|4063.1|4057.1|11
1736183450000|2025-01-06 17:10:50|4063.6|4057.6|4064.6|4058.6|4064.6|4058.6|4063.1|4057.1|5
1736183460000|2025-01-06 17:11:00|4064.7|4058.7|4064.6|4058.6|4065.6|4059.6|4063.7|4057.7|6
1736183470000|2025-01-06 17:11:10|4064.1|4058.1|4062.7|4056.7|4064.1|4058.1|4062.7|4056.7|3
1736183480000|2025-01-06 17:11:20|4063.1|4057.1|4063.5|4057.5|4063.5|4057.5|4063.1|4057.1|1
1736183490000|2025-01-06 17:11:30|4063.6|4057.6|4063.1|4057.1|4063.6|4057.6|4062.7|4056.7|3
1736183500000|2025-01-06 17:11:40|4063.6|4057.6|4063.6|4057.6|4063.7|4057.7|4063.6|4057.6|1
1736183510000|2025-01-06 17:11:50|4064|4058|4064.7|4058.7|4064.7|4058.7|4064|4058|10
1736183520000|2025-01-06 17:12:00|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|2
1736183540000|2025-01-06 17:12:20|4063.7|4057.7|4063.6|4057.6|4063.7|4057.7|4063.6|4057.6|4
1736183550000|2025-01-06 17:12:30|4064.1|4058.1|4064.1|4058.1|4064.1|4058.1|4063.7|4057.7|1
1736183560000|2025-01-06 17:12:40|4063.7|4057.7|4065.6|4059.6|4065.6|4059.6|4063.7|4057.7|11
1736183570000|2025-01-06 17:12:50|4064.7|4058.7|4064.6|4058.6|4064.7|4058.7|4064.6|4058.6|9
1736183580000|2025-01-06 17:13:00|4063.8|4057.8|4063.7|4057.7|4063.8|4057.8|4063.7|4057.7|5
1736183590000|2025-01-06 17:13:10|4064.2|4058.2|4064.6|4058.6|4064.6|4058.6|4064.2|4058.2|7
1736183600000|2025-01-06 17:13:20|4063.8|4057.8|4063.7|4057.7|4063.8|4057.8|4063.7|4057.7|4
1736183610000|2025-01-06 17:13:30|4064.2|4058.2|4062.2|4056.2|4064.2|4058.2|4062.2|4056.2|10
1736183620000|2025-01-06 17:13:40|4061.8|4055.8|4062.2|4056.2|4062.2|4056.2|4061.2|4055.2|3
1736183630000|2025-01-06 17:13:50|4062.6|4056.6|4062.2|4056.2|4062.7|4056.7|4062.2|4056.2|20
1736183640000|2025-01-06 17:14:00|4061.8|4055.8|4061.7|4055.7|4061.8|4055.8|4061.7|4055.7|3
1736183650000|2025-01-06 17:14:10|4061.3|4055.3|4061.6|4055.6|4061.6|4055.6|4061.2|4055.2|2
1736183660000|2025-01-06 17:14:20|4061.7|4055.7|4061.2|4055.2|4061.7|4055.7|4060.7|4054.7|4
1736183670000|2025-01-06 17:14:30|4061.1|4055.1|4061.6|4055.6|4061.6|4055.6|4061.1|4055.1|0
1736183680000|2025-01-06 17:14:40|4061.8|4055.8|4062.6|4056.6|4062.6|4056.6|4061.7|4055.7|18
1736183690000|2025-01-06 17:14:50|4062.2|4056.2|4062.6|4056.6|4062.6|4056.6|4062.2|4056.2|1
1736183700000|2025-01-06 17:15:00|4062.2|4056.2|4062.6|4056.6|4062.6|4056.6|4062.2|4056.2|4
1736183720000|2025-01-06 17:15:20|||||||||1
1736183740000|2025-01-06 17:15:40|||||||||3
1736183760000|2025-01-06 17:16:00|4063.2|4057.2|4063.7|4057.7|4063.7|4057.7|4063.2|4057.2|20
1736183770000|2025-01-06 17:16:10|4063.6|4057.6|4063.7|4057.7|4063.7|4057.7|4063.6|4057.6|1
1736183780000|2025-01-06 17:16:20|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|4064.6|4058.6|1
1736183800000|2025-01-06 17:16:40|4064.7|4058.7|4065.7|4059.7|4066.6|4060.6|4064.7|4058.7|10
1736183820000|2025-01-06 17:17:00|4065.6|4059.6|4063.7|4057.7|4065.6|4059.6|4063.7|4057.7|8
1736183830000|2025-01-06 17:17:10|||||||||7
1736183840000|2025-01-06 17:17:20|4062.8|4056.8|4062.8|4056.8|4062.8|4056.8|4062.7|4056.7|6
1736183850000|2025-01-06 17:17:30|4063.2|4057.2|4062.6|4056.6|4063.2|4057.2|4062.6|4056.6|10
1736183860000|2025-01-06 17:17:40|4061.8|4055.8|4061.6|4055.6|4061.8|4055.8|4061.1|4055.1|19
1736183870000|2025-01-06 17:17:50|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|4061.7|4055.7|2
1736183880000|2025-01-06 17:18:00|4061.8|4055.8|4062.1|4056.1|4062.6|4056.6|4061.7|4055.7|12
1736183890000|2025-01-06 17:18:10|4062.2|4056.2|4062.6|4056.6|4062.6|4056.6|4062.2|4056.2|0
1736183910000|2025-01-06 17:18:30|4062.8|4056.8|4062.7|4056.7|4062.8|4056.8|4062.7|4056.7|14
1736183920000|2025-01-06 17:18:40|||||||||2
1736183940000|2025-01-06 17:19:00|4062.2|4056.2|4062.3|4056.3|4062.7|4056.7|4062.2|4056.2|5
1736183950000|2025-01-06 17:19:10|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|4062.7|4056.7|2
1736183960000|2025-01-06 17:19:20|4062.3|4056.3|4061.7|4055.7|4062.3|4056.3|4061.7|4055.7|4
1736183970000|2025-01-06 17:19:30|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|4061.6|4055.6|0
1736183980000|2025-01-06 17:19:40|4061.2|4055.2|4060.7|4054.7|4061.2|4055.2|4060.7|4054.7|1
1736184000000|2025-01-06 17:20:00|4061.6|4055.6|4061.2|4055.2|4061.6|4055.6|4061.2|4055.2|12
1736184010000|2025-01-06 17:20:10|4060.8|4054.8|4060.7|4054.7|4061.1|4055.1|4060.7|4054.7|8
1736184020000|2025-01-06 17:20:20|4060.6|4054.6|4058.8|4052.8|4060.6|4054.6|4058.8|4052.8|10
1736184030000|2025-01-06 17:20:30|4059.6|4053.6|4057.7|4051.7|4059.6|4053.6|4057.7|4051.7|20
1736184040000|2025-01-06 17:20:40|4058.1|4052.1|4058.6|4052.6|4058.6|4052.6|4057.7|4051.7|1
1736184060000|2025-01-06 17:21:00|4059.2|4053.2|4058.7|4052.7|4059.2|4053.2|4058.7|4052.7|12
1736184070000|2025-01-06 17:21:10|4058.6|4052.6|4056.6|4050.6|4058.6|4052.6|4056.6|4050.6|21
1736184080000|2025-01-06 17:21:20|4055.6|4049.6|4055.7|4049.7|4056.1|4050.1|4055.6|4049.6|27
1736184090000|2025-01-06 17:21:30|4056.5|4050.5|4056.1|4050.1|4056.5|4050.5|4055.7|4049.7|7
1736184100000|2025-01-06 17:21:40|4055.7|4049.7|4055.6|4049.6|4055.7|4049.7|4055.6|4049.6|0
1736184110000|2025-01-06 17:21:50|4055.7|4049.7|4056.1|4050.1|4056.1|4050.1|4055.7|4049.7|2
1736184120000|2025-01-06 17:22:00|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|4
1736184130000|2025-01-06 17:22:10|4055.7|4049.7|4056.6|4050.6|4056.6|4050.6|4055.6|4049.6|4
1736184140000|2025-01-06 17:22:20|||||||||1
1736184150000|2025-01-06 17:22:30|||||||||3
1736184160000|2025-01-06 17:22:40|4057.6|4051.6|4057.7|4051.7|4057.7|4051.7|4057.6|4051.6|17
1736184170000|2025-01-06 17:22:50|||||||||4
1736184180000|2025-01-06 17:23:00|4057.6|4051.6|4057.7|4051.7|4057.7|4051.7|4057.6|4051.6|2
1736184190000|2025-01-06 17:23:10|4057.6|4051.6|4057.6|4051.6|4057.7|4051.7|4057.6|4051.6|7
1736184200000|2025-01-06 17:23:20|4057.8|4051.8|4059.2|4053.2|4059.2|4053.2|4057.8|4051.8|15
1736184210000|2025-01-06 17:23:30|4059.1|4053.1|4058.7|4052.7|4059.1|4053.1|4058.7|4052.7|7
1736184220000|2025-01-06 17:23:40|4057.7|4051.7|4056.7|4050.7|4057.7|4051.7|4056.7|4050.7|16
1736184240000|2025-01-06 17:24:00|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|12
1736184250000|2025-01-06 17:24:10|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4056.1|4050.1|7
1736184260000|2025-01-06 17:24:20|4056.6|4050.6|4056.1|4050.1|4056.6|4050.6|4054.6|4048.6|33
1736184280000|2025-01-06 17:24:40|4056.5|4050.5|4056.6|4050.6|4056.6|4050.6|4056.2|4050.2|2
1736184300000|2025-01-06 17:25:00|4056.2|4050.2|4055.6|4049.6|4056.6|4050.6|4055.6|4049.6|14
1736184320000|2025-01-06 17:25:20|4054.8|4048.8|4055.2|4049.2|4055.2|4049.2|4054.8|4048.8|22
1736184330000|2025-01-06 17:25:30|4054.8|4048.8|4052.6|4046.6|4054.8|4048.8|4052.6|4046.6|34
1736184340000|2025-01-06 17:25:40|4052.7|4046.7|4051.7|4045.7|4052.7|4046.7|4051.7|4045.7|24
1736184350000|2025-01-06 17:25:50|4051.8|4045.8|4052.7|4046.7|4052.7|4046.7|4051.7|4045.7|9
1736184360000|2025-01-06 17:26:00|4053.2|4047.2|4054.7|4048.7|4054.7|4048.7|4053.2|4047.2|13
1736184370000|2025-01-06 17:26:10|4053.8|4047.8|4053.2|4047.2|4053.8|4047.8|4052.7|4046.7|14
1736184380000|2025-01-06 17:26:20|4053.7|4047.7|4053.2|4047.2|4053.7|4047.7|4053.2|4047.2|2
1736184390000|2025-01-06 17:26:30|4053.3|4047.3|4053.7|4047.7|4053.7|4047.7|4053.3|4047.3|0
1736184400000|2025-01-06 17:26:40|4053.2|4047.2|4054.6|4048.6|4054.6|4048.6|4053.2|4047.2|6
1736184410000|2025-01-06 17:26:50|4055|4049|4053.7|4047.7|4055.1|4049.1|4053.7|4047.7|5
1736184420000|2025-01-06 17:27:00|4053.3|4047.3|4053.7|4047.7|4053.7|4047.7|4053.3|4047.3|2
1736184430000|2025-01-06 17:27:10|4053.3|4047.3|4053.8|4047.8|4053.8|4047.8|4053.3|4047.3|0
1736184440000|2025-01-06 17:27:20|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|2
1736184450000|2025-01-06 17:27:30|4054.8|4048.8|4054.7|4048.7|4054.8|4048.8|4054.7|4048.7|2
1736184460000|2025-01-06 17:27:40|4055.1|4049.1|4054.7|4048.7|4055.1|4049.1|4054.7|4048.7|0
1736184470000|2025-01-06 17:27:50|4055.1|4049.1|4055.7|4049.7|4055.7|4049.7|4055.1|4049.1|3
1736184480000|2025-01-06 17:28:00|||||||||2
1736184490000|2025-01-06 17:28:10|4055.8|4049.8|4055.7|4049.7|4055.8|4049.8|4055.7|4049.7|1
1736184500000|2025-01-06 17:28:20|||||||||1
1736184510000|2025-01-06 17:28:30|4054.7|4048.7|4054.2|4048.2|4054.7|4048.7|4054.2|4048.2|8
1736184520000|2025-01-06 17:28:40|4053.8|4047.8|4053.2|4047.2|4053.8|4047.8|4053.2|4047.2|1
1736184530000|2025-01-06 17:28:50|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|4052.8|4046.8|0
1736184540000|2025-01-06 17:29:00|4053.6|4047.6|4052.8|4046.8|4053.6|4047.6|4052.7|4046.7|8
1736184550000|2025-01-06 17:29:10|4052.7|4046.7|4052.2|4046.2|4052.8|4046.8|4051.7|4045.7|8
1736184560000|2025-01-06 17:29:20|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|4051.8|4045.8|0
1736184570000|2025-01-06 17:29:30|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1736184580000|2025-01-06 17:29:40|4051.6|4045.6|4052.6|4046.6|4052.6|4046.6|4051.6|4045.6|10
1736184590000|2025-01-06 17:29:50|4052.2|4046.2|4051.8|4045.8|4052.2|4046.2|4051.8|4045.8|3
1736184600000|2025-01-06 17:30:00|4051.7|4045.7|4053.7|4047.7|4053.7|4047.7|4051.7|4045.7|16
1736184610000|2025-01-06 17:30:10|4054.6|4048.6|4053.6|4047.6|4054.6|4048.6|4053.6|4047.6|16
1736184620000|2025-01-06 17:30:20|4052.8|4046.8|4051.7|4045.7|4052.8|4046.8|4051.7|4045.7|9
1736184630000|2025-01-06 17:30:30|4052.1|4046.1|4051.6|4045.6|4052.1|4046.1|4051.6|4045.6|1
1736184650000|2025-01-06 17:30:50|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.7|4043.7|4
1736184660000|2025-01-06 17:31:00|4049.6|4043.6|4050.6|4044.6|4050.6|4044.6|4049.6|4043.6|16
1736184670000|2025-01-06 17:31:10|4050.2|4044.2|4049.7|4043.7|4050.2|4044.2|4049.7|4043.7|3
1736184680000|2025-01-06 17:31:20|4049.6|4043.6|4049.7|4043.7|4049.7|4043.7|4049.6|4043.6|0
1736184690000|2025-01-06 17:31:30|4049.6|4043.6|4050.1|4044.1|4050.2|4044.2|4049.6|4043.6|8
1736184700000|2025-01-06 17:31:40|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1736184710000|2025-01-06 17:31:50|4049.6|4043.6|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|0
1736184720000|2025-01-06 17:32:00|4049.7|4043.7|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|2
1736184730000|2025-01-06 17:32:10|4048.8|4042.8|4049.6|4043.6|4049.6|4043.6|4048.7|4042.7|13
1736184740000|2025-01-06 17:32:20|4049.7|4043.7|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|2
1736184750000|2025-01-06 17:32:30|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|3
1736184760000|2025-01-06 17:32:40|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|10
1736184770000|2025-01-06 17:32:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1736184780000|2025-01-06 17:33:00|4048.1|4042.1|4047.7|4041.7|4048.1|4042.1|4047.7|4041.7|14
1736184790000|2025-01-06 17:33:10|4047.6|4041.6|4047.7|4041.7|4047.7|4041.7|4047.6|4041.6|0
1736184800000|2025-01-06 17:33:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1736184810000|2025-01-06 17:33:30|4047.2|4041.2|4046.7|4040.7|4047.2|4041.2|4046.7|4040.7|3
1736184830000|2025-01-06 17:33:50|4046.6|4040.6|4046.1|4040.1|4046.7|4040.7|4046.1|4040.1|15
1736184840000|2025-01-06 17:34:00|4045.7|4039.7|4044.7|4038.7|4045.7|4039.7|4044.7|4038.7|38
1736184850000|2025-01-06 17:34:10|4044.6|4038.6|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|54
1736184860000|2025-01-06 17:34:20|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|59
1736184870000|2025-01-06 17:34:30|4044.7|4038.7|4045.2|4039.2|4045.2|4039.2|4044.6|4038.6|37
1736184880000|2025-01-06 17:34:40|4044.8|4038.8|4045.6|4039.6|4045.6|4039.6|4044.6|4038.6|11
1736184890000|2025-01-06 17:34:50|4044.7|4038.7|4042.7|4036.7|4044.7|4038.7|4042.6|4036.6|19
1736184900000|2025-01-06 17:35:00|4042.2|4036.2|4042.6|4036.6|4042.6|4036.6|4040.7|4034.7|41
1736184910000|2025-01-06 17:35:10|4042.7|4036.7|4042.6|4036.6|4043.2|4037.2|4042.6|4036.6|22
1736184920000|2025-01-06 17:35:20|4042.7|4036.7|4043.7|4037.7|4044.1|4038.1|4042.7|4036.7|10
1736184930000|2025-01-06 17:35:30|4043.6|4037.6|4044.7|4038.7|4044.7|4038.7|4043.6|4037.6|46
1736184940000|2025-01-06 17:35:40|4044.6|4038.6|4042.7|4036.7|4044.7|4038.7|4042.7|4036.7|11
1736184950000|2025-01-06 17:35:50|4042.3|4036.3|4042.7|4036.7|4042.7|4036.7|4042.3|4036.3|3
1736184960000|2025-01-06 17:36:00|4042.2|4036.2|4042.6|4036.6|4042.6|4036.6|4042.2|4036.2|2
1736184970000|2025-01-06 17:36:10|4042.7|4036.7|4043.2|4037.2|4044.7|4038.7|4042.7|4036.7|15
1736184980000|2025-01-06 17:36:20|4043.1|4037.1|4043.2|4037.2|4043.2|4037.2|4043.1|4037.1|0
1736184990000|2025-01-06 17:36:30|4043.6|4037.6|4043.7|4037.7|4043.7|4037.7|4042.7|4036.7|5
1736185000000|2025-01-06 17:36:40|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|3
1736185010000|2025-01-06 17:36:50|4043.2|4037.2|4043.1|4037.1|4043.2|4037.2|4042.7|4036.7|5
1736185020000|2025-01-06 17:37:00|4044.7|4038.7|4045.2|4039.2|4045.2|4039.2|4044.6|4038.6|39
1736185030000|2025-01-06 17:37:10|4045.1|4039.1|4043.6|4037.6|4045.1|4039.1|4043.6|4037.6|43
1736185040000|2025-01-06 17:37:20|4042.7|4036.7|4042.6|4036.6|4042.7|4036.7|4042.6|4036.6|5
1736185050000|2025-01-06 17:37:30|4041.7|4035.7|4041.7|4035.7|4042.2|4036.2|4041.7|4035.7|10
1736185060000|2025-01-06 17:37:40|4041.6|4035.6|4041.2|4035.2|4041.7|4035.7|4041.1|4035.1|7
1736185070000|2025-01-06 17:37:50|4041.7|4035.7|4041.6|4035.6|4041.7|4035.7|4041.6|4035.6|4
1736185080000|2025-01-06 17:38:00|4041.7|4035.7|4043.1|4037.1|4043.1|4037.1|4041.7|4035.7|9
1736185090000|2025-01-06 17:38:10|4042.7|4036.7|4042.7|4036.7|4043.2|4037.2|4042.7|4036.7|6
1736185100000|2025-01-06 17:38:20|4043.1|4037.1|4043.2|4037.2|4043.2|4037.2|4043.1|4037.1|11
1736185110000|2025-01-06 17:38:30|4043.6|4037.6|4043.2|4037.2|4043.6|4037.6|4042.7|4036.7|11
1736185120000|2025-01-06 17:38:40|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|5
1736185130000|2025-01-06 17:38:50|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|1
1736185140000|2025-01-06 17:39:00|4043.7|4037.7|4044.6|4038.6|4044.7|4038.7|4043.7|4037.7|8
1736185150000|2025-01-06 17:39:10|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4043.8|4037.8|4
1736185160000|2025-01-06 17:39:20|4044.1|4038.1|4044.1|4038.1|4044.2|4038.2|4044.1|4038.1|0
1736185170000|2025-01-06 17:39:30|4043.7|4037.7|4044.2|4038.2|4044.2|4038.2|4043.6|4037.6|7
1736185180000|2025-01-06 17:39:40|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1736185190000|2025-01-06 17:39:50|4045.4|4039.4|4045.7|4039.7|4045.7|4039.7|4045.4|4039.4|41
1736185200000|2025-01-06 17:40:00|4045.3|4039.3|4044.6|4038.6|4045.7|4039.7|4044.6|4038.6|12
1736185220000|2025-01-06 17:40:20|4044.7|4038.7|4044.6|4038.6|4044.7|4038.7|4044.6|4038.6|1
1736185230000|2025-01-06 17:40:30|4044.7|4038.7|4044.6|4038.6|4044.7|4038.7|4044.6|4038.6|0
1736185240000|2025-01-06 17:40:40|4044.7|4038.7|4044.6|4038.6|4044.7|4038.7|4044.6|4038.6|0
1736185250000|2025-01-06 17:40:50|4044.7|4038.7|4043.7|4037.7|4044.7|4038.7|4043.6|4037.6|2
1736185260000|2025-01-06 17:41:00|4043.6|4037.6|4042.8|4036.8|4043.7|4037.7|4042.8|4036.8|10
1736185270000|2025-01-06 17:41:10|4042.7|4036.7|4042.7|4036.7|4042.8|4036.8|4042.7|4036.7|3
1736185280000|2025-01-06 17:41:20|4042.1|4036.1|4041.6|4035.6|4042.1|4036.1|4041.6|4035.6|11
1736185290000|2025-01-06 17:41:30|4041.7|4035.7|4042.3|4036.3|4042.3|4036.3|4040.7|4034.7|10
1736185300000|2025-01-06 17:41:40|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|7
1736185310000|2025-01-06 17:41:50|4041.8|4035.8|4041.7|4035.7|4041.8|4035.8|4041.7|4035.7|5
1736185320000|2025-01-06 17:42:00|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4041.2|4035.2|22
1736185340000|2025-01-06 17:42:20|4039.9|4033.9|4039.8|4033.8|4039.9|4033.9|4039.8|4033.8|11
1736185350000|2025-01-06 17:42:30|4039.7|4033.7|4038.9|4032.9|4039.7|4033.7|4038.8|4032.8|15
1736185360000|2025-01-06 17:42:40|4040.8|4034.8|4041.2|4035.2|4041.2|4035.2|4040.7|4034.7|25
1736185370000|2025-01-06 17:42:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1736185380000|2025-01-06 17:43:00|4038.7|4032.7|4038.2|4032.2|4038.7|4032.7|4037.7|4031.7|91
1736185390000|2025-01-06 17:43:10|4038.6|4032.6|4038.7|4032.7|4038.7|4032.7|4038.6|4032.6|10
1736185410000|2025-01-06 17:43:30|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.1|4034.1|44
1736185420000|2025-01-06 17:43:40|4040.7|4034.7|4041.7|4035.7|4041.7|4035.7|4040.7|4034.7|5
1736185430000|2025-01-06 17:43:50|4042.5|4036.5|4041.7|4035.7|4042.6|4036.6|4041.7|4035.7|14
1736185440000|2025-01-06 17:44:00|4042.2|4036.2|4040.7|4034.7|4042.2|4036.2|4040.6|4034.6|22
1736185450000|2025-01-06 17:44:10|4040.3|4034.3|4040.7|4034.7|4040.7|4034.7|4039.7|4033.7|4
1736185460000|2025-01-06 17:44:20|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|3
1736185470000|2025-01-06 17:44:30|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4041.6|4035.6|0
1736185500000|2025-01-06 17:45:00|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|3
1736185510000|2025-01-06 17:45:10|4040.7|4034.7|4040.8|4034.8|4040.8|4034.8|4040.7|4034.7|13
1736185520000|2025-01-06 17:45:20|||||||||5
1736185530000|2025-01-06 17:45:30|4040.7|4034.7|4040.8|4034.8|4040.8|4034.8|4040.7|4034.7|1
1736185540000|2025-01-06 17:45:40|4041.6|4035.6|4041.8|4035.8|4041.8|4035.8|4041.6|4035.6|9
1736185550000|2025-01-06 17:45:50|4041.6|4035.6|4041.7|4035.7|4041.7|4035.7|4041.6|4035.6|0
1736185560000|2025-01-06 17:46:00|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|2
1736185570000|2025-01-06 17:46:10|4041.7|4035.7|4041.7|4035.7|4041.7|4035.7|4041.6|4035.6|0
1736185590000|2025-01-06 17:46:30|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1736185610000|2025-01-06 17:46:50|||||||||1
1736185620000|2025-01-06 17:47:00|4041.7|4035.7|4041.8|4035.8|4041.8|4035.8|4041.7|4035.7|7
1736185630000|2025-01-06 17:47:10|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|4042.8|4036.8|14
1736185640000|2025-01-06 17:47:20|4041.8|4035.8|4042.2|4036.2|4042.2|4036.2|4041.7|4035.7|25
1736185650000|2025-01-06 17:47:30|4041.8|4035.8|4042.2|4036.2|4042.6|4036.6|4041.8|4035.8|8
1736185660000|2025-01-06 17:47:40|4041.8|4035.8|4042.7|4036.7|4042.7|4036.7|4041.8|4035.8|3
1736185670000|2025-01-06 17:47:50|4042.2|4036.2|4044.8|4038.8|4044.8|4038.8|4042.2|4036.2|25
1736185680000|2025-01-06 17:48:00|4044.7|4038.7|4044.6|4038.6|4044.7|4038.7|4044.6|4038.6|15
1736185690000|2025-01-06 17:48:10|4044.8|4038.8|4044.7|4038.7|4044.8|4038.8|4044.7|4038.7|0
1736185700000|2025-01-06 17:48:20|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|0
1736185710000|2025-01-06 17:48:30|||||||||1
1736185720000|2025-01-06 17:48:40|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|2
1736185730000|2025-01-06 17:48:50|4044.6|4038.6|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|35
1736185740000|2025-01-06 17:49:00|4044.6|4038.6|4044.7|4038.7|4044.8|4038.8|4044.6|4038.6|17
1736185750000|2025-01-06 17:49:10|4044.6|4038.6|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|8
1736185760000|2025-01-06 17:49:20|4044.6|4038.6|4044.7|4038.7|4044.7|4038.7|4044.6|4038.6|0
1736185780000|2025-01-06 17:49:40|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|4044.8|4038.8|1
1736185790000|2025-01-06 17:49:50|4044.7|4038.7|4044.8|4038.8|4044.8|4038.8|4044.7|4038.7|1
1736185800000|2025-01-06 17:50:00|4044.7|4038.7|4045.2|4039.2|4045.2|4039.2|4044.7|4038.7|7
1736185810000|2025-01-06 17:50:10|4045.6|4039.6|4045.2|4039.2|4045.7|4039.7|4044.7|4038.7|9
1736185820000|2025-01-06 17:50:20|4045.3|4039.3|4045.3|4039.3|4045.7|4039.7|4045.2|4039.2|6
1736185830000|2025-01-06 17:50:30|4044.8|4038.8|4045.8|4039.8|4045.8|4039.8|4044.7|4038.7|10
1736185840000|2025-01-06 17:50:40|4045.7|4039.7|4045.8|4039.8|4045.8|4039.8|4045.7|4039.7|0
1736185850000|2025-01-06 17:50:50|4046.7|4040.7|4046.8|4040.8|4046.8|4040.8|4046.7|4040.7|38
1736185860000|2025-01-06 17:51:00|4047.2|4041.2|4048.2|4042.2|4048.2|4042.2|4046.8|4040.8|68
1736185870000|2025-01-06 17:51:10|4047.8|4041.8|4048.8|4042.8|4048.8|4042.8|4047.8|4041.8|13
1736185880000|2025-01-06 17:51:20|4049.2|4043.2|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|13
1736185900000|2025-01-06 17:51:40|4049.2|4043.2|4049.7|4043.7|4049.7|4043.7|4049.2|4043.2|12
1736185910000|2025-01-06 17:51:50|4050.7|4044.7|4052.7|4046.7|4052.7|4046.7|4050.7|4044.7|39
1736185920000|2025-01-06 17:52:00|4051.8|4045.8|4052.2|4046.2|4052.7|4046.7|4051.8|4045.8|14
1736185930000|2025-01-06 17:52:10|4051.8|4045.8|4054.7|4048.7|4054.8|4048.8|4051.8|4045.8|29
1736185940000|2025-01-06 17:52:20|4054.6|4048.6|4053.3|4047.3|4054.6|4048.6|4052.8|4046.8|15
1736185950000|2025-01-06 17:52:30|4053.7|4047.7|4053.7|4047.7|4053.8|4047.8|4053.7|4047.7|0
1736185960000|2025-01-06 17:52:40|4054.5|4048.5|4054.6|4048.6|4054.8|4048.8|4054.5|4048.5|73
1736185970000|2025-01-06 17:52:50|4054.7|4048.7|4054.7|4048.7|4054.8|4048.8|4054.6|4048.6|24
1736185980000|2025-01-06 17:53:00|||||||||7
1736185990000|2025-01-06 17:53:10|4054.6|4048.6|4053.6|4047.6|4054.8|4048.8|4053.6|4047.6|61
1736186000000|2025-01-06 17:53:20|4053.1|4047.1|4052.7|4046.7|4053.7|4047.7|4052.7|4046.7|30
1736186010000|2025-01-06 17:53:30|4053.1|4047.1|4053.7|4047.7|4053.7|4047.7|4053.1|4047.1|3
1736186020000|2025-01-06 17:53:40|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|2
1736186030000|2025-01-06 17:53:50|4052.8|4046.8|4053.7|4047.7|4053.7|4047.7|4052.7|4046.7|37
1736186040000|2025-01-06 17:54:00|||||||||4
1736186050000|2025-01-06 17:54:10|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|3
1736186060000|2025-01-06 17:54:20|||||||||2
1736186070000|2025-01-06 17:54:30|||||||||1
1736186080000|2025-01-06 17:54:40|4053.7|4047.7|4053.8|4047.8|4053.8|4047.8|4053.7|4047.7|0
1736186090000|2025-01-06 17:54:50|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|2
1736186100000|2025-01-06 17:55:00|4053.6|4047.6|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|2
1736186110000|2025-01-06 17:55:10|4053.7|4047.7|4052.8|4046.8|4053.7|4047.7|4052.8|4046.8|21
1736186120000|2025-01-06 17:55:20|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.6|4046.6|21
1736186130000|2025-01-06 17:55:30|4052.8|4046.8|4052.7|4046.7|4052.8|4046.8|4052.6|4046.6|12
1736186140000|2025-01-06 17:55:40|4052.5|4046.5|4051.6|4045.6|4052.5|4046.5|4051.1|4045.1|4
1736186150000|2025-01-06 17:55:50|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|1
1736186160000|2025-01-06 17:56:00|4050.6|4044.6|4050.7|4044.7|4050.7|4044.7|4050.6|4044.6|9
1736186170000|2025-01-06 17:56:10|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4
1736186180000|2025-01-06 17:56:20|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.6|4044.6|4
1736186190000|2025-01-06 17:56:30|4050.6|4044.6|4050.7|4044.7|4050.7|4044.7|4050.6|4044.6|0
1736186200000|2025-01-06 17:56:40|4050.8|4044.8|4050.7|4044.7|4050.8|4044.8|4050.7|4044.7|3
1736186210000|2025-01-06 17:56:50|4051.6|4045.6|4051.7|4045.7|4051.7|4045.7|4051.6|4045.6|4
1736186220000|2025-01-06 17:57:00|4051.2|4045.2|4051.8|4045.8|4051.8|4045.8|4051.2|4045.2|16
1736186230000|2025-01-06 17:57:10|4051.7|4045.7|4052.8|4046.8|4052.8|4046.8|4051.7|4045.7|14
1736186280000|2025-01-06 17:58:00|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|103
1736186290000|2025-01-06 17:58:10|||||||||2
1736186310000|2025-01-06 17:58:30|4053.7|4047.7|4053.8|4047.8|4053.8|4047.8|4053.7|4047.7|27
1736186320000|2025-01-06 17:58:40|4053.6|4047.6|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|4
1736186330000|2025-01-06 17:58:50|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|15
1736186340000|2025-01-06 17:59:00|4053.6|4047.6|4053.7|4047.7|4053.7|4047.7|4053.6|4047.6|1
1736186350000|2025-01-06 17:59:10|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|25
1736186360000|2025-01-06 17:59:20|||||||||1
1736186390000|2025-01-06 17:59:50|||||||||6
1736186400000|2025-01-06 18:00:00|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|14
1736186410000|2025-01-06 18:00:10|4054|4048|4051.5|4045.5|4054|4048|4050.9|4044.9|41
1736186420000|2025-01-06 18:00:20|4050.9|4044.9|4051.9|4045.9|4051.9|4045.9|4050.9|4044.9|1
1736186430000|2025-01-06 18:00:30|4052|4046|4051.9|4045.9|4052|4046|4051.9|4045.9|1
1736186450000|2025-01-06 18:00:50|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|7
1736186460000|2025-01-06 18:01:00|4051.9|4045.9|4050.9|4044.9|4051.9|4045.9|4050.9|4044.9|15
1736186470000|2025-01-06 18:01:10|4050.8|4044.8|4049.8|4043.8|4050.8|4044.8|4049.8|4043.8|7
1736186480000|2025-01-06 18:01:20|4049.4|4043.4|4049.8|4043.8|4049.8|4043.8|4049.3|4043.3|5
1736186490000|2025-01-06 18:01:30|4049.9|4043.9|4048.9|4042.9|4049.9|4043.9|4048.9|4042.9|8
1736186500000|2025-01-06 18:01:40|4048.8|4042.8|4047.9|4041.9|4048.8|4042.8|4047.9|4041.9|10
1736186510000|2025-01-06 18:01:50|||||||||1
1736186520000|2025-01-06 18:02:00|4047.4|4041.4|4045.9|4039.9|4047.9|4041.9|4045.9|4039.9|15
1736186530000|2025-01-06 18:02:10|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|1
1736186540000|2025-01-06 18:02:20|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|6
1736186560000|2025-01-06 18:02:40|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|9
1736186570000|2025-01-06 18:02:50|4046.3|4040.3|4046.9|4040.9|4046.9|4040.9|4045.9|4039.9|8
1736186580000|2025-01-06 18:03:00|4046.8|4040.8|4045.9|4039.9|4046.8|4040.8|4045.9|4039.9|6
1736186590000|2025-01-06 18:03:10|4046.3|4040.3|4046.3|4040.3|4046.9|4040.9|4046.3|4040.3|3
1736186600000|2025-01-06 18:03:20|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1736186610000|2025-01-06 18:03:30|4044.9|4038.9|4043.9|4037.9|4044.9|4038.9|4043.9|4037.9|7
1736186630000|2025-01-06 18:03:50|4043.8|4037.8|4043.9|4037.9|4044.3|4038.3|4043.8|4037.8|17
1736186640000|2025-01-06 18:04:00|4044.3|4038.3|4042.9|4036.9|4044.3|4038.3|4042.8|4036.8|10
1736186650000|2025-01-06 18:04:10|4043.8|4037.8|4043.9|4037.9|4043.9|4037.9|4043.4|4037.4|7
1736186660000|2025-01-06 18:04:20|||||||||4
1736186670000|2025-01-06 18:04:30|4043|4037|4043.8|4037.8|4043.8|4037.8|4043|4037|18
1736186680000|2025-01-06 18:04:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1736186690000|2025-01-06 18:04:50|4044.3|4038.3|4044.3|4038.3|4044.4|4038.4|4044.3|4038.3|6
1736186700000|2025-01-06 18:05:00|4044.8|4038.8|4045.8|4039.8|4045.8|4039.8|4044.8|4038.8|6
1736186710000|2025-01-06 18:05:10|4044.8|4038.8|4044.9|4038.9|4045.4|4039.4|4044.8|4038.8|23
1736186720000|2025-01-06 18:05:20|4045|4039|4045.9|4039.9|4045.9|4039.9|4045|4039|7
1736186730000|2025-01-06 18:05:30|4046.3|4040.3|4047.9|4041.9|4048.3|4042.3|4046.3|4040.3|20
1736186740000|2025-01-06 18:05:40|4048.3|4042.3|4048.9|4042.9|4048.9|4042.9|4048.3|4042.3|1
1736186750000|2025-01-06 18:05:50|4049|4043|4050.5|4044.5|4050.5|4044.5|4048.9|4042.9|3
1736186760000|2025-01-06 18:06:00|4050.9|4044.9|4050.9|4044.9|4051.9|4045.9|4050.9|4044.9|6
1736186770000|2025-01-06 18:06:10|4050|4044|4049.9|4043.9|4050.5|4044.5|4049.9|4043.9|6
1736186790000|2025-01-06 18:06:30|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|0
1736186800000|2025-01-06 18:06:40|||||||||3
1736186810000|2025-01-06 18:06:50|4049.9|4043.9|4047.9|4041.9|4049.9|4043.9|4047.9|4041.9|11
1736186820000|2025-01-06 18:07:00|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.4|4042.4|5
1736186830000|2025-01-06 18:07:10|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|4048.4|4042.4|1
1736186840000|2025-01-06 18:07:20|4048|4042|4047.9|4041.9|4048|4042|4047.9|4041.9|2
1736186860000|2025-01-06 18:07:40|4045.8|4039.8|4045.9|4039.9|4045.9|4039.9|4044.9|4038.9|17
1736186870000|2025-01-06 18:07:50|4045.3|4039.3|4046.8|4040.8|4046.9|4040.9|4044.9|4038.9|22
1736186880000|2025-01-06 18:08:00|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|2
1736186890000|2025-01-06 18:08:10|4046.8|4040.8|4045.9|4039.9|4046.8|4040.8|4045.9|4039.9|6
1736186900000|2025-01-06 18:08:20|4046.4|4040.4|4046.3|4040.3|4046.4|4040.4|4045.9|4039.9|3
1736186910000|2025-01-06 18:08:30|4045.9|4039.9|4046.3|4040.3|4046.8|4040.8|4045.9|4039.9|2
1736186920000|2025-01-06 18:08:40|4045.9|4039.9|4046.8|4040.8|4046.8|4040.8|4045.9|4039.9|2
1736186930000|2025-01-06 18:08:50|4046.9|4040.9|4047.3|4041.3|4047.3|4041.3|4046.9|4040.9|9
1736186940000|2025-01-06 18:09:00|||||||||2
1736186950000|2025-01-06 18:09:10|4047.8|4041.8|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|7
1736186970000|2025-01-06 18:09:30|4047.4|4041.4|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|2
1736186980000|2025-01-06 18:09:40|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.8|4041.8|2
1736186990000|2025-01-06 18:09:50|4047.8|4041.8|4047.8|4041.8|4048.3|4042.3|4047.8|4041.8|2
1736187000000|2025-01-06 18:10:00|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|7
1736187010000|2025-01-06 18:10:10|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1736187020000|2025-01-06 18:10:20|4046.9|4040.9|4047.9|4041.9|4047.9|4041.9|4046.9|4040.9|2
1736187030000|2025-01-06 18:10:30|4048.8|4042.8|4047.9|4041.9|4048.8|4042.8|4047.9|4041.9|6
1736187040000|2025-01-06 18:10:40|4049.9|4043.9|4049.3|4043.3|4049.9|4043.9|4049.3|4043.3|11
1736187050000|2025-01-06 18:10:50|4048.9|4042.9|4049.3|4043.3|4049.4|4043.4|4048.9|4042.9|7
1736187060000|2025-01-06 18:11:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.3|4043.3|5
1736187080000|2025-01-06 18:11:20|4049.3|4043.3|4049.3|4043.3|4049.5|4043.5|4049.3|4043.3|5
1736187090000|2025-01-06 18:11:30|4049.4|4043.4|4049.3|4043.3|4049.4|4043.4|4049.3|4043.3|7
1736187100000|2025-01-06 18:11:40|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4049.8|4043.8|4
1736187110000|2025-01-06 18:11:50|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1736187120000|2025-01-06 18:12:00|4049.8|4043.8|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|3
1736187130000|2025-01-06 18:12:10|4050.3|4044.3|4049.9|4043.9|4050.3|4044.3|4049.9|4043.9|2
1736187140000|2025-01-06 18:12:20|4050.9|4044.9|4050.3|4044.3|4050.9|4044.9|4050.3|4044.3|11
1736187150000|2025-01-06 18:12:30|4050.5|4044.5|4049.4|4043.4|4050.9|4044.9|4049.4|4043.4|47
1736187160000|2025-01-06 18:12:40|||||||||1
1736187170000|2025-01-06 18:12:50|4049.8|4043.8|4049.4|4043.4|4049.9|4043.9|4049.4|4043.4|1
1736187180000|2025-01-06 18:13:00|4048.9|4042.9|4049.9|4043.9|4050.3|4044.3|4047.9|4041.9|21
1736187190000|2025-01-06 18:13:10|4050|4044|4049.9|4043.9|4050.4|4044.4|4049.9|4043.9|1
1736187200000|2025-01-06 18:13:20|4049.5|4043.5|4049.9|4043.9|4049.9|4043.9|4049.4|4043.4|8
1736187220000|2025-01-06 18:13:40|||||||||5
1736187230000|2025-01-06 18:13:50|4049.8|4043.8|4048.9|4042.9|4049.9|4043.9|4048.3|4042.3|12
1736187240000|2025-01-06 18:14:00|4048.8|4042.8|4049.9|4043.9|4049.9|4043.9|4048.8|4042.8|9
1736187250000|2025-01-06 18:14:10|||||||||1
1736187260000|2025-01-06 18:14:20|4050.3|4044.3|4049.9|4043.9|4050.8|4044.8|4049.8|4043.8|20
1736187270000|2025-01-06 18:14:30|4050.3|4044.3|4051.4|4045.4|4051.8|4045.8|4049.9|4043.9|16
1736187280000|2025-01-06 18:14:40|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|4051.3|4045.3|1
1736187290000|2025-01-06 18:14:50|4050.8|4044.8|4051.4|4045.4|4051.8|4045.8|4050.8|4044.8|10
1736187300000|2025-01-06 18:15:00|4051.3|4045.3|4050.3|4044.3|4051.3|4045.3|4050.3|4044.3|3
1736187310000|2025-01-06 18:15:10|4050.8|4044.8|4051.5|4045.5|4051.9|4045.9|4050.3|4044.3|16
1736187320000|2025-01-06 18:15:20|4051.9|4045.9|4052.9|4046.9|4052.9|4046.9|4051.9|4045.9|3
1736187330000|2025-01-06 18:15:30|4052|4046|4051.9|4045.9|4052|4046|4051.9|4045.9|4
1736187340000|2025-01-06 18:15:40|||||||||2
1736187350000|2025-01-06 18:15:50|||||||||3
1736187360000|2025-01-06 18:16:00|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|3
1736187370000|2025-01-06 18:16:10|4051|4045|4051.9|4045.9|4052.5|4046.5|4051|4045|28
1736187380000|2025-01-06 18:16:20|4052.5|4046.5|4051.9|4045.9|4052.5|4046.5|4051.9|4045.9|1
1736187390000|2025-01-06 18:16:30|4052|4046|4051.9|4045.9|4052.4|4046.4|4051.9|4045.9|5
1736187400000|2025-01-06 18:16:40|4050.9|4044.9|4050|4044|4050.9|4044.9|4050|4044|10
1736187410000|2025-01-06 18:16:50|4050.4|4044.4|4051.3|4045.3|4051.4|4045.4|4050.3|4044.3|4
1736187420000|2025-01-06 18:17:00|4051.4|4045.4|4050.9|4044.9|4051.4|4045.4|4050.9|4044.9|2
1736187450000|2025-01-06 18:17:30|4050.8|4044.8|4050.9|4044.9|4050.9|4044.9|4050.8|4044.8|0
1736187460000|2025-01-06 18:17:40|4050|4044|4049.9|4043.9|4050.3|4044.3|4049.9|4043.9|13
1736187470000|2025-01-06 18:17:50|4049.8|4043.8|4050.3|4044.3|4050.9|4044.9|4049.8|4043.8|11
1736187480000|2025-01-06 18:18:00|4049.9|4043.9|4048.9|4042.9|4049.9|4043.9|4048.9|4042.9|1
1736187500000|2025-01-06 18:18:20|||||||||3
1736187520000|2025-01-06 18:18:40|4049|4043|4049.8|4043.8|4049.8|4043.8|4048.9|4042.9|1
1736187530000|2025-01-06 18:18:50|4050.9|4044.9|4049.9|4043.9|4050.9|4044.9|4049.9|4043.9|14
1736187540000|2025-01-06 18:19:00|4050.4|4044.4|4050.4|4044.4|4050.8|4044.8|4049.9|4043.9|6
1736187550000|2025-01-06 18:19:10|4050|4044|4050|4044|4050|4044|4049.9|4043.9|2
1736187560000|2025-01-06 18:19:20|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|0
1736187570000|2025-01-06 18:19:30|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4
1736187580000|2025-01-06 18:19:40|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|2
1736187590000|2025-01-06 18:19:50|4049.9|4043.9|4050.3|4044.3|4050.8|4044.8|4049.9|4043.9|17
1736187600000|2025-01-06 18:20:00|4050.4|4044.4|4049.9|4043.9|4050.4|4044.4|4049.8|4043.8|4
1736187610000|2025-01-06 18:20:10|4050|4044|4049.9|4043.9|4050|4044|4049.9|4043.9|4
1736187620000|2025-01-06 18:20:20|||||||||2
1736187630000|2025-01-06 18:20:30|||||||||3
1736187640000|2025-01-06 18:20:40|||||||||21
1736187650000|2025-01-06 18:20:50|4050|4044|4050|4044|4050|4044|4049.9|4043.9|1
1736187660000|2025-01-06 18:21:00|4049.9|4043.9|4049.9|4043.9|4050|4044|4049.9|4043.9|2
1736187670000|2025-01-06 18:21:10|||||||||2
1736187680000|2025-01-06 18:21:20|4049.8|4043.8|4049.9|4043.9|4050.4|4044.4|4049.8|4043.8|18
1736187690000|2025-01-06 18:21:30|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.5|4042.5|6
1736187700000|2025-01-06 18:21:40|4049|4043|4049.9|4043.9|4049.9|4043.9|4049|4043|35
1736187710000|2025-01-06 18:21:50|4049.8|4043.8|4049.8|4043.8|4049.9|4043.9|4049.8|4043.8|0
1736187720000|2025-01-06 18:22:00|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|2
1736187730000|2025-01-06 18:22:10|4048.5|4042.5|4047|4041|4048.5|4042.5|4046.9|4040.9|38
1736187740000|2025-01-06 18:22:20|4047.8|4041.8|4047|4041|4047.9|4041.9|4046.9|4040.9|90
1736187750000|2025-01-06 18:22:30|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1736187770000|2025-01-06 18:22:50|4046|4040|4045.9|4039.9|4046|4040|4045.9|4039.9|2
1736187780000|2025-01-06 18:23:00|4046|4040|4046|4040|4046|4040|4046|4040|4
1736187790000|2025-01-06 18:23:10|4045.9|4039.9|4045|4039|4045.9|4039.9|4045|4039|4
1736187800000|2025-01-06 18:23:20|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|2
1736187810000|2025-01-06 18:23:30|4045|4039|4045|4039|4045.4|4039.4|4045|4039|3
1736187820000|2025-01-06 18:23:40|4044.9|4038.9|4044.9|4038.9|4045|4039|4044.9|4038.9|1
1736187830000|2025-01-06 18:23:50|||||||||4
1736187840000|2025-01-06 18:24:00|4045|4039|4045|4039|4045|4039|4044.9|4038.9|2
1736187850000|2025-01-06 18:24:10|4044.9|4038.9|4045.9|4039.9|4045.9|4039.9|4044.9|4038.9|1
1736187860000|2025-01-06 18:24:20|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|9
1736187880000|2025-01-06 18:24:40|4046.5|4040.5|4046.4|4040.4|4046.5|4040.5|4046.4|4040.4|6
1736187890000|2025-01-06 18:24:50|4046|4040|4047.9|4041.9|4047.9|4041.9|4046|4040|8
1736187900000|2025-01-06 18:25:00|4048|4042|4048.4|4042.4|4048.5|4042.5|4047.9|4041.9|9
1736187910000|2025-01-06 18:25:10|4048.5|4042.5|4047.9|4041.9|4048.5|4042.5|4047.9|4041.9|1
1736187920000|2025-01-06 18:25:20|4048|4042|4048|4042|4048|4042|4047.9|4041.9|2
1736187940000|2025-01-06 18:25:40|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|4047.9|4041.9|1
1736187960000|2025-01-06 18:26:00|4048|4042|4047.9|4041.9|4048|4042|4047.9|4041.9|2
1736187970000|2025-01-06 18:26:10|4047.5|4041.5|4046.9|4040.9|4047.5|4041.5|4046.9|4040.9|11
1736187990000|2025-01-06 18:26:30|4045.9|4039.9|4046|4040|4046|4040|4045.9|4039.9|3
1736188000000|2025-01-06 18:26:40|4045.9|4039.9|4046.9|4040.9|4046.9|4040.9|4045.9|4039.9|12
1736188020000|2025-01-06 18:27:00|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|3
1736188040000|2025-01-06 18:27:20|||||||||14
1736188050000|2025-01-06 18:27:30|4046|4040|4046.9|4040.9|4046.9|4040.9|4045.9|4039.9|45
1736188060000|2025-01-06 18:27:40|||||||||1
1736188080000|2025-01-06 18:28:00|4047|4041|4045.9|4039.9|4047|4041|4045.9|4039.9|5
1736188120000|2025-01-06 18:28:40|4044.9|4038.9|4045.4|4039.4|4045.8|4039.8|4044.9|4038.9|23
1736188130000|2025-01-06 18:28:50|4045.3|4039.3|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|2
1736188140000|2025-01-06 18:29:00|4045.8|4039.8|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|2
1736188150000|2025-01-06 18:29:10|4046|4040|4045.9|4039.9|4046|4040|4045.9|4039.9|5
1736188160000|2025-01-06 18:29:20|||||||||2
1736188170000|2025-01-06 18:29:30|4045.4|4039.4|4045.5|4039.5|4045.5|4039.5|4045.4|4039.4|1
1736188180000|2025-01-06 18:29:40|4045|4039|4046.9|4040.9|4047.3|4041.3|4045|4039|16
1736188190000|2025-01-06 18:29:50|4046.4|4040.4|4046.5|4040.5|4046.5|4040.5|4045.9|4039.9|2
1736188200000|2025-01-06 18:30:00|4046.3|4040.3|4046.4|4040.4|4046.4|4040.4|4046.3|4040.3|2
1736188210000|2025-01-06 18:30:10|4046.3|4040.3|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|1
1736188220000|2025-01-06 18:30:20|4046|4040|4046.4|4040.4|4046.4|4040.4|4045.9|4039.9|7
1736188230000|2025-01-06 18:30:30|4046|4040|4048.9|4042.9|4048.9|4042.9|4046|4040|6
1736188240000|2025-01-06 18:30:40|||||||||24
1736188250000|2025-01-06 18:30:50|4048.8|4042.8|4048.9|4042.9|4048.9|4042.9|4048.8|4042.8|9
1736188260000|2025-01-06 18:31:00|4049.7|4043.7|4049.9|4043.9|4049.9|4043.9|4049.7|4043.7|18
1736188270000|2025-01-06 18:31:10|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|8
1736188280000|2025-01-06 18:31:20|||||||||1
1736188290000|2025-01-06 18:31:30|4048.8|4042.8|4048.9|4042.9|4048.9|4042.9|4048.8|4042.8|6
1736188300000|2025-01-06 18:31:40|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|4048.8|4042.8|1
1736188310000|2025-01-06 18:31:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|6
1736188320000|2025-01-06 18:32:00|4048.8|4042.8|4049.4|4043.4|4049.4|4043.4|4048.8|4042.8|63
1736188330000|2025-01-06 18:32:10|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|4049.3|4043.3|0
1736188340000|2025-01-06 18:32:20|4048.9|4042.9|4046.9|4040.9|4048.9|4042.9|4046.9|4040.9|10
1736188360000|2025-01-06 18:32:40|4045.9|4039.9|4046.3|4040.3|4046.4|4040.4|4045.9|4039.9|9
1736188370000|2025-01-06 18:32:50|4046.4|4040.4|4046.3|4040.3|4046.9|4040.9|4046.3|4040.3|2
1736188380000|2025-01-06 18:33:00|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.5|4039.5|20
1736188400000|2025-01-06 18:33:20|4045.4|4039.4|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|5
1736188410000|2025-01-06 18:33:30|4046|4040|4046|4040|4046|4040|4046|4040|4
1736188420000|2025-01-06 18:33:40|4046.4|4040.4|4046.4|4040.4|4046.5|4040.5|4046.4|4040.4|10
1736188430000|2025-01-06 18:33:50|4046|4040|4045.9|4039.9|4046.4|4040.4|4045.9|4039.9|5
1736188440000|2025-01-06 18:34:00|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1736188450000|2025-01-06 18:34:10|4046|4040|4046|4040|4046|4040|4046|4040|0
1736188460000|2025-01-06 18:34:20|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|5
1736188470000|2025-01-06 18:34:30|4046|4040|4045.8|4039.8|4046|4040|4045.8|4039.8|0
1736188490000|2025-01-06 18:34:50|4045|4039|4045|4039|4045|4039|4044.9|4038.9|8
1736188500000|2025-01-06 18:35:00|||||||||2
1736188510000|2025-01-06 18:35:10|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|6
1736188530000|2025-01-06 18:35:30|4046|4040|4045.9|4039.9|4046|4040|4045.9|4039.9|26
1736188540000|2025-01-06 18:35:40|||||||||2
1736188550000|2025-01-06 18:35:50|||||||||1
1736188560000|2025-01-06 18:36:00|4045|4039|4044.9|4038.9|4045|4039|4044.9|4038.9|18
1736188570000|2025-01-06 18:36:10|||||||||1
1736188580000|2025-01-06 18:36:20|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|16
1736188590000|2025-01-06 18:36:30|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1736188600000|2025-01-06 18:36:40|4044.9|4038.9|4044.9|4038.9|4045|4039|4044.9|4038.9|22
1736188620000|2025-01-06 18:37:00|4044.8|4038.8|4043|4037|4044.8|4038.8|4043|4037|19
1736188630000|2025-01-06 18:37:10|4042.9|4036.9|4042.9|4036.9|4043|4037|4042.9|4036.9|0
1736188640000|2025-01-06 18:37:20|||||||||1
1736188650000|2025-01-06 18:37:30|4041.9|4035.9|4040.9|4034.9|4041.9|4035.9|4040.9|4034.9|6
1736188660000|2025-01-06 18:37:40|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|4
1736188680000|2025-01-06 18:38:00|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|19
1736188690000|2025-01-06 18:38:10|4040.8|4034.8|4040.5|4034.5|4040.9|4034.9|4040.5|4034.5|16
1736188700000|2025-01-06 18:38:20|4040.4|4034.4|4039.9|4033.9|4040.4|4034.4|4039.9|4033.9|6
1736188710000|2025-01-06 18:38:30|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|1
1736188720000|2025-01-06 18:38:40|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1736188730000|2025-01-06 18:38:50|4040.3|4034.3|4040.3|4034.3|4040.8|4034.8|4039.9|4033.9|8
1736188740000|2025-01-06 18:39:00|4040.4|4034.4|4041|4035|4041|4035|4040.4|4034.4|2
1736188750000|2025-01-06 18:39:10|4040.9|4034.9|4040.4|4034.4|4040.9|4034.9|4040.4|4034.4|7
1736188760000|2025-01-06 18:39:20|4040.5|4034.5|4039.9|4033.9|4040.5|4034.5|4039.9|4033.9|0
1736188770000|2025-01-06 18:39:30|||||||||3
1736188780000|2025-01-06 18:39:40|4040.3|4034.3|4040.3|4034.3|4040.3|4034.3|4039.9|4033.9|8
1736188790000|2025-01-06 18:39:50|4039.9|4033.9|4040.5|4034.5|4040.5|4034.5|4039.9|4033.9|5
1736188800000|2025-01-06 18:40:00|4040.9|4034.9|4040.9|4034.9|4041.9|4035.9|4039.9|4033.9|29
1736188810000|2025-01-06 18:40:10|4041|4035|4040.9|4034.9|4041|4035|4040.9|4034.9|8
1736188820000|2025-01-06 18:40:20|4041|4035|4041.9|4035.9|4041.9|4035.9|4041|4035|19
1736188830000|2025-01-06 18:40:30|||||||||2
1736188840000|2025-01-06 18:40:40|4043.8|4037.8|4043.4|4037.4|4043.8|4037.8|4043|4037|15
1736188850000|2025-01-06 18:40:50|4043|4037|4043.4|4037.4|4043.4|4037.4|4043|4037|7
1736188860000|2025-01-06 18:41:00|4043.8|4037.8|4043.9|4037.9|4043.9|4037.9|4043.8|4037.8|3
1736188870000|2025-01-06 18:41:10|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1736188880000|2025-01-06 18:41:20|4043.8|4037.8|4045|4039|4045|4039|4043.8|4037.8|10
1736188890000|2025-01-06 18:41:30|4044.9|4038.9|4044.4|4038.4|4044.9|4038.9|4044.4|4038.4|7
1736188900000|2025-01-06 18:41:40|4044.8|4038.8|4044.3|4038.3|4044.9|4038.9|4044.3|4038.3|3
1736188910000|2025-01-06 18:41:50|4044.4|4038.4|4044.3|4038.3|4044.4|4038.4|4044.3|4038.3|0
1736188920000|2025-01-06 18:42:00|4043.9|4037.9|4044.3|4038.3|4044.4|4038.4|4043.9|4037.9|4
1736188930000|2025-01-06 18:42:10|4044.4|4038.4|4044.9|4038.9|4044.9|4038.9|4044.3|4038.3|14
1736188940000|2025-01-06 18:42:20|4045|4039|4045|4039|4045|4039|4045|4039|0
1736188950000|2025-01-06 18:42:30|4045.1|4039.1|4045.9|4039.9|4045.9|4039.9|4045.1|4039.1|1
1736188960000|2025-01-06 18:42:40|4045.8|4039.8|4045.9|4039.9|4045.9|4039.9|4045.8|4039.8|28
1736188970000|2025-01-06 18:42:50|4046|4040|4046.9|4040.9|4047.3|4041.3|4046|4040|48
1736188980000|2025-01-06 18:43:00|4046.8|4040.8|4045.9|4039.9|4046.8|4040.8|4045.9|4039.9|27
1736188990000|2025-01-06 18:43:10|4045.5|4039.5|4045.8|4039.8|4045.8|4039.8|4044.9|4038.9|19
1736189000000|2025-01-06 18:43:20|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4
1736189010000|2025-01-06 18:43:30|4044.9|4038.9|4045.3|4039.3|4045.4|4039.4|4044.9|4038.9|2
1736189020000|2025-01-06 18:43:40|4045.4|4039.4|4045.8|4039.8|4045.8|4039.8|4045.3|4039.3|3
1736189030000|2025-01-06 18:43:50|4045.9|4039.9|4046.8|4040.8|4046.8|4040.8|4045.9|4039.9|20
1736189040000|2025-01-06 18:44:00|4047.8|4041.8|4047.9|4041.9|4047.9|4041.9|4047.8|4041.8|5
1736189050000|2025-01-06 18:44:10|4047.8|4041.8|4046.8|4040.8|4047.9|4041.9|4045.9|4039.9|17
1736189060000|2025-01-06 18:44:20|4046.3|4040.3|4046.8|4040.8|4046.8|4040.8|4045.9|4039.9|15
1736189090000|2025-01-06 18:44:50|4046.3|4040.3|4044.9|4038.9|4046.8|4040.8|4044.9|4038.9|43
1736189100000|2025-01-06 18:45:00|4045.3|4039.3|4046.8|4040.8|4046.8|4040.8|4045.3|4039.3|12
1736189110000|2025-01-06 18:45:10|4047.4|4041.4|4047.8|4041.8|4047.8|4041.8|4047.4|4041.4|12
1736189120000|2025-01-06 18:45:20|4047.9|4041.9|4047.8|4041.8|4047.9|4041.9|4047.8|4041.8|2
1736189130000|2025-01-06 18:45:30|4047.4|4041.4|4046.8|4040.8|4047.4|4041.4|4046.8|4040.8|4
1736189140000|2025-01-06 18:45:40|||||||||10
1736189160000|2025-01-06 18:46:00|||||||||3
1736189170000|2025-01-06 18:46:10|4046.4|4040.4|4045.8|4039.8|4046.4|4040.4|4045.8|4039.8|12
1736189180000|2025-01-06 18:46:20|||||||||1
1736189190000|2025-01-06 18:46:30|4045.9|4039.9|4043|4037|4045.9|4039.9|4043|4037|156
1736189200000|2025-01-06 18:46:40|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.3|4035.3|1
1736189210000|2025-01-06 18:46:50|4042.4|4036.4|4043.3|4037.3|4043.8|4037.8|4042.3|4036.3|4
1736189220000|2025-01-06 18:47:00|4042.9|4036.9|4043.4|4037.4|4043.8|4037.8|4042.9|4036.9|12
1736189230000|2025-01-06 18:47:10|4043.8|4037.8|4044.4|4038.4|4044.9|4038.9|4043.8|4037.8|26
1736189240000|2025-01-06 18:47:20|4043.9|4037.9|4044.3|4038.3|4044.3|4038.3|4043|4037|9
1736189250000|2025-01-06 18:47:30|4044.4|4038.4|4045.4|4039.4|4045.9|4039.9|4044.4|4038.4|9
1736189260000|2025-01-06 18:47:40|4045.8|4039.8|4045.4|4039.4|4045.8|4039.8|4045|4039|6
1736189270000|2025-01-06 18:47:50|4045|4039|4045.9|4039.9|4045.9|4039.9|4045|4039|4
1736189280000|2025-01-06 18:48:00|4045.4|4039.4|4045|4039|4045.4|4039.4|4045|4039|5
1736189290000|2025-01-06 18:48:10|4045.4|4039.4|4045.8|4039.8|4045.8|4039.8|4045|4039|19
1736189300000|2025-01-06 18:48:20|4045|4039|4044.9|4038.9|4045|4039|4044.8|4038.8|15
1736189310000|2025-01-06 18:48:30|4045|4039|4044.4|4038.4|4045|4039|4044.4|4038.4|3
1736189320000|2025-01-06 18:48:40|4044.9|4038.9|4044|4038|4045|4039|4044|4038|18
1736189330000|2025-01-06 18:48:50|||||||||60
1736189340000|2025-01-06 18:49:00|4043.4|4037.4|4044|4038|4044|4038|4043.4|4037.4|3
1736189360000|2025-01-06 18:49:20|||||||||1
1736189370000|2025-01-06 18:49:30|4044.6|4038.6|4044.9|4038.9|4045.5|4039.5|4044.6|4038.6|85
1736189380000|2025-01-06 18:49:40|4044.5|4038.5|4045.5|4039.5|4045.5|4039.5|4044.5|4038.5|9
1736189390000|2025-01-06 18:49:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|15
1736189400000|2025-01-06 18:50:00|4046|4040|4045.9|4039.9|4046|4040|4045.5|4039.5|3
1736189410000|2025-01-06 18:50:10|4046|4040|4045.9|4039.9|4046|4040|4045.9|4039.9|2
1736189420000|2025-01-06 18:50:20|4044.9|4038.9|4045.4|4039.4|4045.4|4039.4|4044.9|4038.9|14
1736189430000|2025-01-06 18:50:30|4045.8|4039.8|4045.9|4039.9|4045.9|4039.9|4045.4|4039.4|10
1736189440000|2025-01-06 18:50:40|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|1
1736189450000|2025-01-06 18:50:50|||||||||8
1736189460000|2025-01-06 18:51:00|4045|4039|4044.9|4038.9|4045|4039|4044.9|4038.9|11
1736189470000|2025-01-06 18:51:10|4044.8|4038.8|4044.9|4038.9|4045|4039|4044.8|4038.8|1
1736189480000|2025-01-06 18:51:20|4045|4039|4045|4039|4045|4039|4045|4039|0
1736189490000|2025-01-06 18:51:30|||||||||4
1736189500000|2025-01-06 18:51:40|||||||||5
1736189510000|2025-01-06 18:51:50|4044|4038|4044.8|4038.8|4044.8|4038.8|4043.9|4037.9|8
1736189520000|2025-01-06 18:52:00|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|9
1736189530000|2025-01-06 18:52:10|4044.8|4038.8|4044.5|4038.5|4044.9|4038.9|4044|4038|8
1736189540000|2025-01-06 18:52:20|4044.9|4038.9|4044.5|4038.5|4045|4039|4044.4|4038.4|6
1736189550000|2025-01-06 18:52:30|4044|4038|4039.5|4033.5|4045|4039|4038.5|4032.5|37
1736189560000|2025-01-06 18:52:40|4039.6|4033.6|4040.9|4034.9|4040.9|4034.9|4039.6|4033.6|19
1736189570000|2025-01-06 18:52:50|4041|4035|4043|4037|4043|4037|4041|4035|35
1736189580000|2025-01-06 18:53:00|4042|4036|4042|4036|4042.1|4036.1|4042|4036|22
1736189590000|2025-01-06 18:53:10|4041.1|4035.1|4041|4035|4041.1|4035.1|4041|4035|5
1736189600000|2025-01-06 18:53:20|4041.1|4035.1|4041|4035|4041.1|4035.1|4041|4035|4
1736189610000|2025-01-06 18:53:30|4040.6|4034.6|4041.5|4035.5|4041.5|4035.5|4040.5|4034.5|26
1736189620000|2025-01-06 18:53:40|4041.1|4035.1|4041.5|4035.5|4041.5|4035.5|4041|4035|13
1736189630000|2025-01-06 18:53:50|4041.6|4035.6|4043|4037|4043|4037|4041.6|4035.6|10
1736189640000|2025-01-06 18:54:00|4043.4|4037.4|4043.5|4037.5|4044|4038|4043.1|4037.1|40
1736189650000|2025-01-06 18:54:10|4044|4038|4043|4037|4044|4038|4042.1|4036.1|19
1736189660000|2025-01-06 18:54:20|4043.1|4037.1|4044|4038|4044|4038|4043.1|4037.1|9
1736189670000|2025-01-06 18:54:30|4044.5|4038.5|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|16
1736189680000|2025-01-06 18:54:40|||||||||3
1736189690000|2025-01-06 18:54:50|4044.5|4038.5|4045|4039|4045|4039|4044.5|4038.5|11
1736189700000|2025-01-06 18:55:00|4044.6|4038.6|4044|4038|4044.6|4038.6|4044|4038|7
1736189710000|2025-01-06 18:55:10|||||||||2
1736189720000|2025-01-06 18:55:20|4043.6|4037.6|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|12
1736189730000|2025-01-06 18:55:30|4043|4037|4043|4037|4043|4037|4043|4037|1
1736189740000|2025-01-06 18:55:40|4042|4036|4043.5|4037.5|4044|4038|4042|4036|47
1736189750000|2025-01-06 18:55:50|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|4
1736189760000|2025-01-06 18:56:00|4044|4038|4044.1|4038.1|4044.1|4038.1|4044|4038|5
1736189770000|2025-01-06 18:56:10|4045|4039|4045|4039|4045|4039|4044.6|4038.6|5
1736189780000|2025-01-06 18:56:20|4044.5|4038.5|4044.5|4038.5|4044.6|4038.6|4044.5|4038.5|9
1736189790000|2025-01-06 18:56:30|4044|4038|4044.5|4038.5|4044.6|4038.6|4044|4038|2
1736189800000|2025-01-06 18:56:40|4044.6|4038.6|4045.5|4039.5|4045.5|4039.5|4044.6|4038.6|8
1736189810000|2025-01-06 18:56:50|4045.6|4039.6|4045.1|4039.1|4046|4040|4044.1|4038.1|8
1736189820000|2025-01-06 18:57:00|4045|4039|4045|4039|4045.1|4039.1|4045|4039|0
1736189840000|2025-01-06 18:57:20|4046|4040|4046|4040|4046|4040|4045.1|4039.1|5
1736189850000|2025-01-06 18:57:30|4046.1|4040.1|4047.5|4041.5|4047.5|4041.5|4046.1|4040.1|28
1736189860000|2025-01-06 18:57:40|4047.1|4041.1|4047|4041|4047.6|4041.6|4047|4041|8
1736189870000|2025-01-06 18:57:50|4047.1|4041.1|4046.1|4040.1|4047.1|4041.1|4046.1|4040.1|14
1736189880000|2025-01-06 18:58:00|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|12
1736189890000|2025-01-06 18:58:10|4048|4042|4047.5|4041.5|4049.1|4043.1|4047.5|4041.5|82
1736189900000|2025-01-06 18:58:20|4047.1|4041.1|4048.1|4042.1|4048.6|4042.6|4047.1|4041.1|8
1736189910000|2025-01-06 18:58:30|4048|4042|4048|4042|4048|4042|4048|4042|1
1736189920000|2025-01-06 18:58:40|||||||||3
1736189930000|2025-01-06 18:58:50|||||||||5
1736189940000|2025-01-06 18:59:00|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|8
1736189950000|2025-01-06 18:59:10|4049.9|4043.9|4050.4|4044.4|4050.4|4044.4|4049.9|4043.9|49
1736189960000|2025-01-06 18:59:20|4050.5|4044.5|4051.9|4045.9|4051.9|4045.9|4050.4|4044.4|15
1736189970000|2025-01-06 18:59:30|4052|4046|4051.8|4045.8|4052|4046|4051.8|4045.8|6
1736189980000|2025-01-06 18:59:40|4051|4045|4049.9|4043.9|4051|4045|4049.9|4043.9|5
1736189990000|2025-01-06 18:59:50|4049.8|4043.8|4051.5|4045.5|4051.5|4045.5|4049.8|4043.8|194
1736190000000|2025-01-06 19:00:00|4051.9|4045.9|4052|4046|4052.1|4046.1|4051.9|4045.9|76
1736190010000|2025-01-06 19:00:10|4051|4045|4050|4044|4051|4045|4050|4044|22
1736190020000|2025-01-06 19:00:20|||||||||6
1736190030000|2025-01-06 19:00:30|||||||||13
1736190040000|2025-01-06 19:00:40|4050.1|4044.1|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|4
1736190050000|2025-01-06 19:00:50|4050.6|4044.6|4050.5|4044.5|4050.6|4044.6|4050.1|4044.1|6
1736190060000|2025-01-06 19:01:00|4050.1|4044.1|4050|4044|4050.1|4044.1|4050|4044|27
1736190070000|2025-01-06 19:01:10|||||||||4
1736190080000|2025-01-06 19:01:20|||||||||7
1736190090000|2025-01-06 19:01:30|||||||||2
1736190100000|2025-01-06 19:01:40|||||||||5
1736190110000|2025-01-06 19:01:50|4048.1|4042.1|4045.1|4039.1|4048.1|4042.1|4045.1|4039.1|46
1736190120000|2025-01-06 19:02:00|4045.5|4039.5|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|10
1736190130000|2025-01-06 19:02:10|4045.6|4039.6|4045|4039|4047|4041|4045|4039|26
1736190140000|2025-01-06 19:02:20|4042.1|4036.1|4043.6|4037.6|4043.6|4037.6|4042.1|4036.1|19
1736190150000|2025-01-06 19:02:30|4043.1|4037.1|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|2
1736190160000|2025-01-06 19:02:40|4043.6|4037.6|4045|4039|4045|4039|4043.5|4037.5|28
1736190170000|2025-01-06 19:02:50|4045.1|4039.1|4044.1|4038.1|4045.5|4039.5|4044.1|4038.1|4
1736190180000|2025-01-06 19:03:00|4043|4037|4043.1|4037.1|4043.1|4037.1|4043|4037|4
1736190190000|2025-01-06 19:03:10|4043|4037|4043|4037|4043.1|4037.1|4043|4037|32
1736190200000|2025-01-06 19:03:20|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|2
1736190210000|2025-01-06 19:03:30|4044|4038|4044|4038|4044|4038|4044|4038|9
1736190220000|2025-01-06 19:03:40|4043.5|4037.5|4044.5|4038.5|4044.5|4038.5|4043|4037|18
1736190230000|2025-01-06 19:03:50|4043.5|4037.5|4044.5|4038.5|4044.5|4038.5|4043.5|4037.5|31
1736190240000|2025-01-06 19:04:00|4045|4039|4045.5|4039.5|4045.6|4039.6|4044.6|4038.6|14
1736190250000|2025-01-06 19:04:10|4045.1|4039.1|4046|4040|4046|4040|4045|4039|12
1736190260000|2025-01-06 19:04:20|4047|4041|4047|4041|4047|4041|4047|4041|19
1736190270000|2025-01-06 19:04:30|4047.5|4041.5|4049|4043|4049|4043|4047.5|4041.5|9
1736190280000|2025-01-06 19:04:40|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|10
1736190290000|2025-01-06 19:04:50|4049|4043|4049|4043|4049.1|4043.1|4049|4043|8
1736190300000|2025-01-06 19:05:00|4049.1|4043.1|4049|4043|4050.1|4044.1|4049|4043|13
1736190310000|2025-01-06 19:05:10|4048.5|4042.5|4048|4042|4048.5|4042.5|4048|4042|15
1736190320000|2025-01-06 19:05:20|4047.5|4041.5|4048.5|4042.5|4049.5|4043.5|4047|4041|23
1736190330000|2025-01-06 19:05:30|4049.1|4043.1|4049.6|4043.6|4049.6|4043.6|4049|4043|5
1736190340000|2025-01-06 19:05:40|4049.1|4043.1|4050|4044|4050|4044|4049.1|4043.1|11
1736190350000|2025-01-06 19:05:50|||||||||15
1736190360000|2025-01-06 19:06:00|4050.6|4044.6|4051|4045|4051|4045|4050|4044|41
1736190370000|2025-01-06 19:06:10|4050|4044|4050.1|4044.1|4050.9|4044.9|4050|4044|16
1736190380000|2025-01-06 19:06:20|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|9
1736190390000|2025-01-06 19:06:30|4049|4043|4048.1|4042.1|4049|4043|4048.1|4042.1|25
1736190400000|2025-01-06 19:06:40|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048|4042|2
1736190410000|2025-01-06 19:06:50|4048.6|4042.6|4048.1|4042.1|4049|4043|4048.1|4042.1|4
1736190420000|2025-01-06 19:07:00|4049|4043|4049|4043|4049|4043|4048|4042|13
1736190430000|2025-01-06 19:07:10|4048.1|4042.1|4047.1|4041.1|4048.1|4042.1|4047|4041|13
1736190440000|2025-01-06 19:07:20|4047.5|4041.5|4046.1|4040.1|4047.6|4041.6|4046.1|4040.1|134
1736190450000|2025-01-06 19:07:30|4045.6|4039.6|4040.6|4034.6|4046|4040|4039.1|4033.1|305
1736190460000|2025-01-06 19:07:40|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4040.6|4034.6|11
1736190470000|2025-01-06 19:07:50|4040.6|4034.6|4041.6|4035.6|4041.6|4035.6|4040.6|4034.6|44
1736190480000|2025-01-06 19:08:00|4042.1|4036.1|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|12
1736190490000|2025-01-06 19:08:10|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|7
1736190500000|2025-01-06 19:08:20|4042.6|4036.6|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|13
1736190510000|2025-01-06 19:08:30|4042.6|4036.6|4042.6|4036.6|4043.1|4037.1|4042.1|4036.1|9
1736190520000|2025-01-06 19:08:40|4042.5|4036.5|4041.6|4035.6|4042.5|4036.5|4041.6|4035.6|2
1736190530000|2025-01-06 19:08:50|4041.1|4035.1|4041|4035|4041.1|4035.1|4040.1|4034.1|10
1736190540000|2025-01-06 19:09:00|4041.5|4035.5|4043.5|4037.5|4044|4038|4041.5|4035.5|39
1736190550000|2025-01-06 19:09:10|4043.1|4037.1|4042.1|4036.1|4043.1|4037.1|4042.1|4036.1|10
1736190560000|2025-01-06 19:09:20|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.1|4036.1|7
1736190570000|2025-01-06 19:09:30|4042.6|4036.6|4042.5|4036.5|4043.1|4037.1|4042.5|4036.5|305
1736190580000|2025-01-06 19:09:40|4042.6|4036.6|4042.6|4036.6|4043|4037|4042.1|4036.1|4
1736190590000|2025-01-06 19:09:50|4043.1|4037.1|4044.1|4038.1|4044.1|4038.1|4043.1|4037.1|13
1736190600000|2025-01-06 19:10:00|4044|4038|4040.6|4034.6|4044.6|4038.6|4040.6|4034.6|229
1736190610000|2025-01-06 19:10:10|4040.1|4034.1|4038.7|4032.7|4040.2|4034.2|4038.7|4032.7|30
1736190620000|2025-01-06 19:10:20|4038.6|4032.6|4037.7|4031.7|4038.6|4032.6|4037.7|4031.7|4
1736190630000|2025-01-06 19:10:30|4037.8|4031.8|4038.2|4032.2|4038.3|4032.3|4037.8|4031.8|10
1736190640000|2025-01-06 19:10:40|4038.1|4032.1|4037.2|4031.2|4038.2|4032.2|4037.1|4031.1|29
1736190650000|2025-01-06 19:10:50|4037.5|4031.5|4038.8|4032.8|4039.2|4033.2|4037.5|4031.5|38
1736190660000|2025-01-06 19:11:00|4038.7|4032.7|4039.8|4033.8|4041.1|4035.1|4038.7|4032.7|31
1736190670000|2025-01-06 19:11:10|4040.2|4034.2|4039.2|4033.2|4040.2|4034.2|4039.2|4033.2|11
1736190680000|2025-01-06 19:11:20|4039.3|4033.3|4039.2|4033.2|4039.3|4033.3|4039.2|4033.2|11
1736190690000|2025-01-06 19:11:30|4039.3|4033.3|4038.7|4032.7|4039.3|4033.3|4038.7|4032.7|19
1736190700000|2025-01-06 19:11:40|4038.3|4032.3|4038.7|4032.7|4038.7|4032.7|4038.3|4032.3|25
1736190710000|2025-01-06 19:11:50|4039.1|4033.1|4040.1|4034.1|4040.2|4034.2|4039.1|4033.1|92
1736190720000|2025-01-06 19:12:00|4040.2|4034.2|4040.2|4034.2|4040.3|4034.3|4040.1|4034.1|34
1736190730000|2025-01-06 19:12:10|4039.8|4033.8|4038.8|4032.8|4039.8|4033.8|4038.8|4032.8|39
1736190740000|2025-01-06 19:12:20|4039.2|4033.2|4038.8|4032.8|4039.2|4033.2|4038.8|4032.8|11
1736190750000|2025-01-06 19:12:30|4039.2|4033.2|4039.7|4033.7|4040.3|4034.3|4039.2|4033.2|44
1736190760000|2025-01-06 19:12:40|4039.3|4033.3|4039.3|4033.3|4040.2|4034.2|4039.3|4033.3|58
1736190770000|2025-01-06 19:12:50|4039.2|4033.2|4039.8|4033.8|4039.8|4033.8|4039.2|4033.2|26
1736190780000|2025-01-06 19:13:00|4040.2|4034.2|4043.2|4037.2|4043.2|4037.2|4040.2|4034.2|78
1736190790000|2025-01-06 19:13:10|4044.1|4038.1|4042.2|4036.2|4044.2|4038.2|4041.8|4035.8|85
1736190800000|2025-01-06 19:13:20|4043.2|4037.2|4042.2|4036.2|4043.3|4037.3|4042.2|4036.2|55
1736190810000|2025-01-06 19:13:30|4043.1|4037.1|4041.3|4035.3|4043.1|4037.1|4041.3|4035.3|541
1736190820000|2025-01-06 19:13:40|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|12
1736190830000|2025-01-06 19:13:50|4040.7|4034.7|4039.8|4033.8|4040.7|4034.7|4039.3|4033.3|32
1736190840000|2025-01-06 19:14:00|4040.2|4034.2|4044.3|4038.3|4045.2|4039.2|4040.2|4034.2|145
1736190850000|2025-01-06 19:14:10|4044.2|4038.2|4043.4|4037.4|4044.3|4038.3|4042.3|4036.3|142
1736190860000|2025-01-06 19:14:20|4043.8|4037.8|4043.4|4037.4|4043.9|4037.9|4042.9|4036.9|151
1736190870000|2025-01-06 19:14:30|4043.8|4037.8|4043.3|4037.3|4043.8|4037.8|4042.4|4036.4|265
1736190880000|2025-01-06 19:14:40|4043.4|4037.4|4043.3|4037.3|4044.2|4038.2|4043.3|4037.3|301
1736190890000|2025-01-06 19:14:50|4043.4|4037.4|4040.6|4034.6|4043.5|4037.5|4040.5|4034.5|539
1736190900000|2025-01-06 19:15:00|4041|4035|4039.5|4033.5|4041|4035|4039.5|4033.5|99
1736190910000|2025-01-06 19:15:10|4039|4033|4039|4033|4039.5|4033.5|4039|4033|74
1736190920000|2025-01-06 19:15:20|4039.1|4033.1|4038.5|4032.5|4039.1|4033.1|4038.5|4032.5|2
1736190930000|2025-01-06 19:15:30|4038.6|4032.6|4038.5|4032.5|4038.6|4032.6|4038.5|4032.5|2
1736190940000|2025-01-06 19:15:40|4038.6|4032.6|4038.6|4032.6|4038.6|4032.6|4038.5|4032.5|7
1736190950000|2025-01-06 19:15:50|4038.5|4032.5|4037.6|4031.6|4038.6|4032.6|4037.5|4031.5|76
1736190960000|2025-01-06 19:16:00|4037.5|4031.5|4037.5|4031.5|4038.5|4032.5|4037.5|4031.5|22
1736190970000|2025-01-06 19:16:10|4037.4|4031.4|4035.6|4029.6|4037.4|4031.4|4035.6|4029.6|287
1736190980000|2025-01-06 19:16:20|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|100
1736190990000|2025-01-06 19:16:30|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|2
1736191000000|2025-01-06 19:16:40|4036.1|4030.1|4036|4030|4036.1|4030.1|4036|4030|11
1736191010000|2025-01-06 19:16:50|4035.5|4029.5|4035.5|4029.5|4035.6|4029.6|4035.5|4029.5|109
1736191020000|2025-01-06 19:17:00|||||||||3
1736191030000|2025-01-06 19:17:10|||||||||35
1736191040000|2025-01-06 19:17:20|4035.6|4029.6|4035.6|4029.6|4036.5|4030.5|4035.6|4029.6|24
1736191050000|2025-01-06 19:17:30|4036|4030|4036|4030|4036|4030|4035.6|4029.6|1
1736191060000|2025-01-06 19:17:40|4035.6|4029.6|4035.6|4029.6|4036|4030|4035.6|4029.6|1
1736191070000|2025-01-06 19:17:50|4036.5|4030.5|4035.5|4029.5|4036.6|4030.6|4035.5|4029.5|14
1736191080000|2025-01-06 19:18:00|4034.5|4028.5|4034|4028|4034.5|4028.5|4034|4028|60
1736191090000|2025-01-06 19:18:10|4034.1|4028.1|4034.5|4028.5|4034.5|4028.5|4033.7|4027.7|9
1736191100000|2025-01-06 19:18:20|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|9
1736191110000|2025-01-06 19:18:30|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|31
1736191120000|2025-01-06 19:18:40|4034.6|4028.6|4034.5|4028.5|4034.6|4028.6|4034.5|4028.5|8
1736191130000|2025-01-06 19:18:50|4034|4028|4035.5|4029.5|4035.5|4029.5|4034|4028|17
1736191140000|2025-01-06 19:19:00|4036|4030|4035.6|4029.6|4036.1|4030.1|4035.5|4029.5|2
1736191150000|2025-01-06 19:19:10|4035.5|4029.5|4035|4029|4035.6|4029.6|4034.6|4028.6|28
1736191160000|2025-01-06 19:19:20|4034|4028|4034|4028|4034|4028|4033.6|4027.6|3
1736191170000|2025-01-06 19:19:30|4034.1|4028.1|4034|4028|4034.6|4028.6|4034|4028|45
1736191180000|2025-01-06 19:19:40|4034.1|4028.1|4034.6|4028.6|4034.6|4028.6|4034.1|4028.1|40
1736191190000|2025-01-06 19:19:50|4034.5|4028.5|4036|4030|4036|4030|4034.5|4028.5|20
1736211600000|2025-01-07 01:00:00|4040.4|4034.4|4029.4|4023.4|4040.4|4034.4|4027.4|4021.4|45
1736211610000|2025-01-07 01:00:10|4028.2|4022.2|4029.9|4023.9|4029.9|4023.9|4026.4|4020.4|27
1736211620000|2025-01-07 01:00:20|4030|4024|4034.4|4028.4|4034.9|4028.9|4030|4024|14
1736211630000|2025-01-07 01:00:30|4033.6|4027.6|4030.2|4024.2|4034.4|4028.4|4028.6|4022.6|359
1736211640000|2025-01-07 01:00:40|4029.7|4023.7|4030.2|4024.2|4031.7|4025.7|4029.7|4023.7|107
1736211650000|2025-01-07 01:00:50|4030.7|4024.7|4030.2|4024.2|4030.7|4024.7|4029.2|4023.2|10
1736211660000|2025-01-07 01:01:00|4029.7|4023.7|4029.7|4023.7|4031.2|4025.2|4029.2|4023.2|14
1736211670000|2025-01-07 01:01:10|4029.8|4023.8|4029.7|4023.7|4033.2|4027.2|4029.7|4023.7|48
1736211680000|2025-01-07 01:01:20|4029.3|4023.3|4024.8|4018.8|4029.3|4023.3|4024.8|4018.8|28
1736211690000|2025-01-07 01:01:30|4024.2|4018.2|4024.7|4018.7|4025.2|4019.2|4024.2|4018.2|10
1736211700000|2025-01-07 01:01:40|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4022.2|4016.2|43
1736211710000|2025-01-07 01:01:50|4024.2|4018.2|4025.3|4019.3|4025.3|4019.3|4024.2|4018.2|3
1736211720000|2025-01-07 01:02:00|4024.8|4018.8|4026.3|4020.3|4027.3|4021.3|4023.3|4017.3|27
1736211730000|2025-01-07 01:02:10|4024.9|4018.9|4024.3|4018.3|4025.1|4019.1|4024.2|4018.2|6
1736211740000|2025-01-07 01:02:20|4023.4|4017.4|4022.8|4016.8|4023.7|4017.7|4022.8|4016.8|28
1736211750000|2025-01-07 01:02:30|||||||||5
1736211760000|2025-01-07 01:02:40|4024.3|4018.3|4022.3|4016.3|4024.3|4018.3|4022.3|4016.3|41
1736211770000|2025-01-07 01:02:50|4022.7|4016.7|4022.2|4016.2|4023.3|4017.3|4022.2|4016.2|14
1736211780000|2025-01-07 01:03:00|4019.2|4013.2|4019.3|4013.3|4020.3|4014.3|4018.4|4012.4|23
1736211790000|2025-01-07 01:03:10|4020.1|4014.1|4020.8|4014.8|4020.8|4014.8|4020.1|4014.1|5
1736211800000|2025-01-07 01:03:20|4020.3|4014.3|4019.3|4013.3|4020.3|4014.3|4019.3|4013.3|3
1736211810000|2025-01-07 01:03:30|4018.8|4012.8|4019.3|4013.3|4019.8|4013.8|4018.8|4012.8|5
1736211820000|2025-01-07 01:03:40|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|3
1736211830000|2025-01-07 01:03:50|4018.7|4012.7|4019.8|4013.8|4020.3|4014.3|4018.7|4012.7|4
1736211840000|2025-01-07 01:04:00|4020.3|4014.3|4018.8|4012.8|4020.3|4014.3|4018.8|4012.8|2
1736211850000|2025-01-07 01:04:10|4018.7|4012.7|4018.8|4012.8|4018.8|4012.8|4018.7|4012.7|0
1736211860000|2025-01-07 01:04:20|4019.3|4013.3|4020.3|4014.3|4020.3|4014.3|4018.7|4012.7|15
1736211870000|2025-01-07 01:04:30|4020.4|4014.4|4021.3|4015.3|4021.3|4015.3|4020.4|4014.4|1
1736211880000|2025-01-07 01:04:40|4020.8|4014.8|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|1
1736211890000|2025-01-07 01:04:50|4018.8|4012.8|4019.3|4013.3|4019.7|4013.7|4017.8|4011.8|24
1736211900000|2025-01-07 01:05:00|4018.3|4012.3|4016.3|4010.3|4018.3|4012.3|4016.3|4010.3|20
1736211910000|2025-01-07 01:05:10|4016.2|4010.2|4017.3|4011.3|4017.3|4011.3|4016.2|4010.2|6
1736211920000|2025-01-07 01:05:20|4016.8|4010.8|4017.8|4011.8|4017.8|4011.8|4016.2|4010.2|20
1736211930000|2025-01-07 01:05:30|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|2
1736211940000|2025-01-07 01:05:40|4016.8|4010.8|4017.8|4011.8|4017.8|4011.8|4016.8|4010.8|3
1736211950000|2025-01-07 01:05:50|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4
1736211960000|2025-01-07 01:06:00|4017.8|4011.8|4016.3|4010.3|4017.8|4011.8|4016.3|4010.3|15
1736211970000|2025-01-07 01:06:10|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|4
1736211980000|2025-01-07 01:06:20|4016.4|4010.4|4017.8|4011.8|4017.8|4011.8|4016.4|4010.4|8
1736211990000|2025-01-07 01:06:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1736212000000|2025-01-07 01:06:40|4020.3|4014.3|4020.3|4014.3|4020.8|4014.8|4020.3|4014.3|8
1736212010000|2025-01-07 01:06:50|4020.7|4014.7|4021.8|4015.8|4022.8|4016.8|4020.7|4014.7|13
1736212020000|2025-01-07 01:07:00|4022.3|4016.3|4021.1|4015.1|4022.3|4016.3|4020.7|4014.7|7
1736212030000|2025-01-07 01:07:10|4021.3|4015.3|4023.2|4017.2|4023.2|4017.2|4020.3|4014.3|61
1736212040000|2025-01-07 01:07:20|4022.7|4016.7|4022.3|4016.3|4022.7|4016.7|4022.3|4016.3|3
1736212050000|2025-01-07 01:07:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4020.8|4014.8|2
1736212060000|2025-01-07 01:07:40|4020.3|4014.3|4020.3|4014.3|4020.8|4014.8|4020.3|4014.3|4
1736212070000|2025-01-07 01:07:50|4020.7|4014.7|4018.8|4012.8|4020.7|4014.7|4018.8|4012.8|1
1736212080000|2025-01-07 01:08:00|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|2
1736212090000|2025-01-07 01:08:10|4018.8|4012.8|4018.8|4012.8|4018.9|4012.9|4018.4|4012.4|9
1736212100000|2025-01-07 01:08:20|4017.9|4011.9|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|1
1736212110000|2025-01-07 01:08:30|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.8|4011.8|2
1736212120000|2025-01-07 01:08:40|4019.2|4013.2|4019.3|4013.3|4019.3|4013.3|4018.8|4012.8|4
1736212130000|2025-01-07 01:08:50|4019.8|4013.8|4018.9|4012.9|4019.8|4013.8|4018.8|4012.8|1
1736212140000|2025-01-07 01:09:00|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|12
1736212150000|2025-01-07 01:09:10|||||||||1
1736212160000|2025-01-07 01:09:20|||||||||1
1736212170000|2025-01-07 01:09:30|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1736212180000|2025-01-07 01:09:40|4018.3|4012.3|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|3
1736212190000|2025-01-07 01:09:50|4018.7|4012.7|4019.3|4013.3|4019.3|4013.3|4018.7|4012.7|5
1736212200000|2025-01-07 01:10:00|||||||||3
1736212210000|2025-01-07 01:10:10|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|9
1736212220000|2025-01-07 01:10:20|4018.4|4012.4|4020.3|4014.3|4020.3|4014.3|4018.3|4012.3|4
1736212230000|2025-01-07 01:10:30|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|1
1736212240000|2025-01-07 01:10:40|4020.4|4014.4|4020.3|4014.3|4020.4|4014.4|4020.3|4014.3|0
1736212250000|2025-01-07 01:10:50|4020.4|4014.4|4022.3|4016.3|4022.3|4016.3|4020.4|4014.4|7
1736212260000|2025-01-07 01:11:00|4023.3|4017.3|4020.8|4014.8|4023.8|4017.8|4020.8|4014.8|12
1736212270000|2025-01-07 01:11:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1736212280000|2025-01-07 01:11:20|4019.3|4013.3|4018.8|4012.8|4019.8|4013.8|4018.8|4012.8|10
1736212290000|2025-01-07 01:11:30|4019.3|4013.3|4017.3|4011.3|4019.3|4013.3|4017.3|4011.3|4
1736212300000|2025-01-07 01:11:40|4018.3|4012.3|4019.3|4013.3|4019.3|4013.3|4017.8|4011.8|7
1736212320000|2025-01-07 01:12:00|4018.3|4012.3|4018.8|4012.8|4019.3|4013.3|4018.3|4012.3|3
1736212330000|2025-01-07 01:12:10|4019.3|4013.3|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|0
1736212360000|2025-01-07 01:12:40|4020.3|4014.3|4019.7|4013.7|4020.3|4014.3|4019.7|4013.7|5
1736212370000|2025-01-07 01:12:50|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1736212380000|2025-01-07 01:13:00|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4019.3|4013.3|3
1736212390000|2025-01-07 01:13:10|4020.7|4014.7|4021.3|4015.3|4021.3|4015.3|4020.7|4014.7|2
1736212400000|2025-01-07 01:13:20|4020.8|4014.8|4020.8|4014.8|4021.3|4015.3|4020.4|4014.4|1
1736212410000|2025-01-07 01:13:30|4020.7|4014.7|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1736212420000|2025-01-07 01:13:40|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4020.3|4014.3|0
1736212450000|2025-01-07 01:14:10|||||||||1
1736212460000|2025-01-07 01:14:20|||||||||1
1736212490000|2025-01-07 01:14:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|2
1736212500000|2025-01-07 01:15:00|4019.7|4013.7|4020.3|4014.3|4020.3|4014.3|4019.7|4013.7|0
1736212510000|2025-01-07 01:15:10|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1736212520000|2025-01-07 01:15:20|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736212530000|2025-01-07 01:15:30|4020.8|4014.8|4021.8|4015.8|4022.3|4016.3|4020.3|4014.3|9
1736212540000|2025-01-07 01:15:40|4022.3|4016.3|4021.7|4015.7|4022.3|4016.3|4021.3|4015.3|1
1736212550000|2025-01-07 01:15:50|4021.3|4015.3|4021.8|4015.8|4021.8|4015.8|4021.3|4015.3|0
1736212560000|2025-01-07 01:16:00|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1736212570000|2025-01-07 01:16:10|4021.3|4015.3|4022.7|4016.7|4022.8|4016.8|4021.3|4015.3|5
1736212580000|2025-01-07 01:16:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.4|4016.4|1
1736212600000|2025-01-07 01:16:40|4023.3|4017.3|4022.8|4016.8|4023.8|4017.8|4022.8|4016.8|2
1736212610000|2025-01-07 01:16:50|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|0
1736212620000|2025-01-07 01:17:00|4022.8|4016.8|4023.3|4017.3|4023.7|4017.7|4022.8|4016.8|2
1736212630000|2025-01-07 01:17:10|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|1
1736212640000|2025-01-07 01:17:20|4022.8|4016.8|4022.7|4016.7|4022.8|4016.8|4022.7|4016.7|1
1736212650000|2025-01-07 01:17:30|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1736212660000|2025-01-07 01:17:40|4023.2|4017.2|4023.8|4017.8|4023.8|4017.8|4023.2|4017.2|4
1736212680000|2025-01-07 01:18:00|4023.4|4017.4|4023.3|4017.3|4023.7|4017.7|4023.3|4017.3|2
1736212690000|2025-01-07 01:18:10|4023.7|4017.7|4023.3|4017.3|4024.1|4018.1|4023.3|4017.3|1
1736212700000|2025-01-07 01:18:20|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|1
1736212710000|2025-01-07 01:18:30|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|0
1736212720000|2025-01-07 01:18:40|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|0
1736212730000|2025-01-07 01:18:50|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1736212740000|2025-01-07 01:19:00|4022.8|4016.8|4019.7|4013.7|4023.7|4017.7|4018.8|4012.8|83
1736212750000|2025-01-07 01:19:10|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|33
1736212760000|2025-01-07 01:19:20|4021.8|4015.8|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|1
1736212770000|2025-01-07 01:19:30|4021.7|4015.7|4021.3|4015.3|4021.7|4015.7|4021.3|4015.3|0
1736212780000|2025-01-07 01:19:40|4022.1|4016.1|4021.3|4015.3|4022.3|4016.3|4021.3|4015.3|19
1736212800000|2025-01-07 01:20:00|4021.8|4015.8|4021.3|4015.3|4022.3|4016.3|4021.3|4015.3|4
1736212810000|2025-01-07 01:20:10|||||||||1
1736212820000|2025-01-07 01:20:20|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1736212830000|2025-01-07 01:20:30|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1736212850000|2025-01-07 01:20:50|||||||||1
1736212860000|2025-01-07 01:21:00|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|1
1736212870000|2025-01-07 01:21:10|4021.7|4015.7|4021.3|4015.3|4021.7|4015.7|4021.3|4015.3|1
1736212880000|2025-01-07 01:21:20|4021.7|4015.7|4022.3|4016.3|4022.3|4016.3|4021.7|4015.7|1
1736212900000|2025-01-07 01:21:40|4022.8|4016.8|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|2
1736212910000|2025-01-07 01:21:50|4022.8|4016.8|4023.3|4017.3|4023.3|4017.3|4022.8|4016.8|1
1736212920000|2025-01-07 01:22:00|4024.3|4018.3|4021.3|4015.3|4024.3|4018.3|4021.3|4015.3|3
1736212930000|2025-01-07 01:22:10|4021.7|4015.7|4022.3|4016.3|4022.3|4016.3|4021.7|4015.7|1
1736212960000|2025-01-07 01:22:40|4022.8|4016.8|4023.3|4017.3|4023.3|4017.3|4022.8|4016.8|1
1736212980000|2025-01-07 01:23:00|4023.2|4017.2|4023.7|4017.7|4024.1|4018.1|4022.3|4016.3|4
1736213000000|2025-01-07 01:23:20|4022.8|4016.8|4022.8|4016.8|4023.3|4017.3|4022.8|4016.8|0
1736213010000|2025-01-07 01:23:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|21
1736213030000|2025-01-07 01:23:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|6
1736213050000|2025-01-07 01:24:10|4019.9|4013.9|4020.4|4014.4|4020.4|4014.4|4019.9|4013.9|0
1736213070000|2025-01-07 01:24:30|4020.5|4014.5|4020.3|4014.3|4020.5|4014.5|4020.3|4014.3|27
1736213080000|2025-01-07 01:24:40|4020.4|4014.4|4020.5|4014.5|4020.5|4014.5|4020.4|4014.4|17
1736213100000|2025-01-07 01:25:00|4020.4|4014.4|4019.8|4013.8|4020.4|4014.4|4019.4|4013.4|5
1736213130000|2025-01-07 01:25:30|4019.4|4013.4|4019.8|4013.8|4020|4014|4019.4|4013.4|2
1736213150000|2025-01-07 01:25:50|4019.4|4013.4|4018.8|4012.8|4019.4|4013.4|4018.8|4012.8|3
1736213160000|2025-01-07 01:26:00|4019|4013|4019.8|4013.8|4019.8|4013.8|4019|4013|3
1736213170000|2025-01-07 01:26:10|4019.4|4013.4|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|1
1736213180000|2025-01-07 01:26:20|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1736213190000|2025-01-07 01:26:30|4018.9|4012.9|4019|4013|4019|4013|4018.9|4012.9|0
1736213200000|2025-01-07 01:26:40|4018.9|4012.9|4019.8|4013.8|4019.8|4013.8|4018.9|4012.9|0
1736213220000|2025-01-07 01:27:00|4019.9|4013.9|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|264
1736213230000|2025-01-07 01:27:10|4019.7|4013.7|4019.7|4013.7|4019.8|4013.8|4019.7|4013.7|0
1736213250000|2025-01-07 01:27:30|4019.8|4013.8|4019.7|4013.7|4019.8|4013.8|4019.7|4013.7|0
1736213270000|2025-01-07 01:27:50|4019.3|4013.3|4019.7|4013.7|4019.7|4013.7|4019.3|4013.3|3
1736213280000|2025-01-07 01:28:00|4020.3|4014.3|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|0
1736213290000|2025-01-07 01:28:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736213320000|2025-01-07 01:28:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|2
1736213330000|2025-01-07 01:28:50|4019.7|4013.7|4018.3|4012.3|4019.8|4013.8|4018.3|4012.3|8
1736213340000|2025-01-07 01:29:00|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|3
1736213350000|2025-01-07 01:29:10|||||||||1
1736213380000|2025-01-07 01:29:40|4017.4|4011.4|4017.3|4011.3|4017.4|4011.4|4017.3|4011.3|0
1736213400000|2025-01-07 01:30:00|4016.7|4010.7|4017.3|4011.3|4017.3|4011.3|4016.7|4010.7|1
1736213420000|2025-01-07 01:30:20|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1736213430000|2025-01-07 01:30:30|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1736213440000|2025-01-07 01:30:40|4017.4|4011.4|4018.9|4012.9|4018.9|4012.9|4017.4|4011.4|9
1736213450000|2025-01-07 01:30:50|4018.7|4012.7|4018.9|4012.9|4018.9|4012.9|4018.7|4012.7|0
1736213460000|2025-01-07 01:31:00|4019.3|4013.3|4019.7|4013.7|4019.9|4013.9|4019.3|4013.3|2
1736213470000|2025-01-07 01:31:10|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1736213480000|2025-01-07 01:31:20|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1736213500000|2025-01-07 01:31:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1736213520000|2025-01-07 01:32:00|4018.7|4012.7|4018.8|4012.8|4018.9|4012.9|4017.9|4011.9|3
1736213530000|2025-01-07 01:32:10|4018.7|4012.7|4018.7|4012.7|4018.9|4012.9|4018.7|4012.7|0
1736213540000|2025-01-07 01:32:20|4018.9|4012.9|4018.7|4012.7|4019.3|4013.3|4018.7|4012.7|0
1736213550000|2025-01-07 01:32:30|4018.8|4012.8|4018.9|4012.9|4018.9|4012.9|4018.8|4012.8|0
1736213570000|2025-01-07 01:32:50|4018.4|4012.4|4017.9|4011.9|4018.4|4012.4|4017.9|4011.9|0
1736213580000|2025-01-07 01:33:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736213590000|2025-01-07 01:33:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.7|4011.7|0
1736213600000|2025-01-07 01:33:20|4017.7|4011.7|4018.3|4012.3|4018.3|4012.3|4016.9|4010.9|3
1736213610000|2025-01-07 01:33:30|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.9|4011.9|3
1736213620000|2025-01-07 01:33:40|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|1
1736213630000|2025-01-07 01:33:50|4018.9|4012.9|4018.9|4012.9|4019.3|4013.3|4018.9|4012.9|1
1736213640000|2025-01-07 01:34:00|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1736213650000|2025-01-07 01:34:10|4019.4|4013.4|4019.3|4013.3|4019.4|4013.4|4019.3|4013.3|1
1736213690000|2025-01-07 01:34:50|4019.7|4013.7|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|5
1736213700000|2025-01-07 01:35:00|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|2
1736213720000|2025-01-07 01:35:20|4018.7|4012.7|4017.3|4011.3|4018.7|4012.7|4017.3|4011.3|1
1736213730000|2025-01-07 01:35:30|4016.9|4010.9|4017.3|4011.3|4017.3|4011.3|4016.9|4010.9|0
1736213750000|2025-01-07 01:35:50|4016.9|4010.9|4017.3|4011.3|4017.3|4011.3|4016.9|4010.9|0
1736213760000|2025-01-07 01:36:00|4016.9|4010.9|4017.3|4011.3|4017.3|4011.3|4016.9|4010.9|8
1736213830000|2025-01-07 01:37:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.3|4011.3|1
1736213850000|2025-01-07 01:37:30|4018.3|4012.3|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|1
1736213860000|2025-01-07 01:37:40|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736213870000|2025-01-07 01:37:50|4019.1|4013.1|4020.3|4014.3|4020.3|4014.3|4018.3|4012.3|13
1736213910000|2025-01-07 01:38:30|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|1
1736213920000|2025-01-07 01:38:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736213940000|2025-01-07 01:39:00|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|17
1736213950000|2025-01-07 01:39:10|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736213960000|2025-01-07 01:39:20|4020.4|4014.4|4020.3|4014.3|4020.4|4014.4|4020.3|4014.3|0
1736213980000|2025-01-07 01:39:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|2
1736213990000|2025-01-07 01:39:50|4018.8|4012.8|4018.9|4012.9|4018.9|4012.9|4018.8|4012.8|2
1736214000000|2025-01-07 01:40:00|4018.8|4012.8|4018.7|4012.7|4018.8|4012.8|4018.7|4012.7|0
1736214010000|2025-01-07 01:40:10|4018.9|4012.9|4019.3|4013.3|4019.3|4013.3|4018.9|4012.9|0
1736214030000|2025-01-07 01:40:30|4020.4|4014.4|4023.4|4017.4|4023.4|4017.4|4020.4|4014.4|15
1736214040000|2025-01-07 01:40:40|4023.9|4017.9|4024.3|4018.3|4024.9|4018.9|4023.9|4017.9|7
1736214050000|2025-01-07 01:40:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736214060000|2025-01-07 01:41:00|4024.3|4018.3|4023.4|4017.4|4024.3|4018.3|4023.3|4017.3|1
1736214070000|2025-01-07 01:41:10|4023.7|4017.7|4023.8|4017.8|4023.8|4017.8|4023.7|4017.7|2
1736214080000|2025-01-07 01:41:20|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.3|4017.3|1
1736214090000|2025-01-07 01:41:30|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1736214100000|2025-01-07 01:41:40|4019.9|4013.9|4018.9|4012.9|4019.9|4013.9|4018.4|4012.4|12
1736214110000|2025-01-07 01:41:50|4018.4|4012.4|4018.9|4012.9|4018.9|4012.9|4018.4|4012.4|1
1736214120000|2025-01-07 01:42:00|4019.3|4013.3|4019.9|4013.9|4020.4|4014.4|4019.3|4013.3|5
1736214150000|2025-01-07 01:42:30|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1736214180000|2025-01-07 01:43:00|4019.9|4013.9|4020.4|4014.4|4020.4|4014.4|4019.9|4013.9|3
1736214190000|2025-01-07 01:43:10|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|1
1736214200000|2025-01-07 01:43:20|4020.4|4014.4|4019.9|4013.9|4020.4|4014.4|4019.9|4013.9|0
1736214210000|2025-01-07 01:43:30|4020.3|4014.3|4021.4|4015.4|4021.4|4015.4|4020.3|4014.3|1
1736214220000|2025-01-07 01:43:40|4020.9|4014.9|4023.7|4017.7|4023.9|4017.9|4020.9|4014.9|231
1736214230000|2025-01-07 01:43:50|4023.3|4017.3|4021.3|4015.3|4023.3|4017.3|4021.3|4015.3|10
1736214240000|2025-01-07 01:44:00|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736214250000|2025-01-07 01:44:10|4021.3|4015.3|4019.9|4013.9|4021.9|4015.9|4019.9|4013.9|13
1736214260000|2025-01-07 01:44:20|4020.8|4014.8|4021.9|4015.9|4021.9|4015.9|4020.8|4014.8|2
1736214270000|2025-01-07 01:44:30|4021.8|4015.8|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|1
1736214280000|2025-01-07 01:44:40|4021.9|4015.9|4021.9|4015.9|4022.3|4016.3|4021.9|4015.9|0
1736214300000|2025-01-07 01:45:00|4022.3|4016.3|4022.9|4016.9|4022.9|4016.9|4021.9|4015.9|1
1736214330000|2025-01-07 01:45:30|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4021.9|4015.9|0
1736214340000|2025-01-07 01:45:40|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|3
1736214350000|2025-01-07 01:45:50|4022.9|4016.9|4022.8|4016.8|4022.9|4016.9|4022.7|4016.7|0
1736214360000|2025-01-07 01:46:00|4022.9|4016.9|4022.8|4016.8|4022.9|4016.9|4022.7|4016.7|0
1736214370000|2025-01-07 01:46:10|4022.9|4016.9|4023.3|4017.3|4023.7|4017.7|4022.9|4016.9|1
1736214380000|2025-01-07 01:46:20|4022.9|4016.9|4022.8|4016.8|4022.9|4016.9|4022.8|4016.8|1
1736214390000|2025-01-07 01:46:30|4022.9|4016.9|4023.3|4017.3|4023.3|4017.3|4022.9|4016.9|0
1736214400000|2025-01-07 01:46:40|4023.4|4017.4|4024.9|4018.9|4025.3|4019.3|4023.4|4017.4|21
1736214410000|2025-01-07 01:46:50|4024.7|4018.7|4024.7|4018.7|4024.8|4018.8|4024.7|4018.7|1
1736214420000|2025-01-07 01:47:00|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.7|4018.7|1
1736214430000|2025-01-07 01:47:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1736214450000|2025-01-07 01:47:30|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1736214460000|2025-01-07 01:47:40|4024.7|4018.7|4025.3|4019.3|4025.3|4019.3|4024.7|4018.7|0
1736214470000|2025-01-07 01:47:50|4025.9|4019.9|4025.7|4019.7|4025.9|4019.9|4025.3|4019.3|5
1736214480000|2025-01-07 01:48:00|4025.3|4019.3|4026.7|4020.7|4026.9|4020.9|4025.3|4019.3|3
1736214490000|2025-01-07 01:48:10|4026.8|4020.8|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|0
1736214500000|2025-01-07 01:48:20|4026.8|4020.8|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|0
1736214510000|2025-01-07 01:48:30|4026.8|4020.8|4027.9|4021.9|4027.9|4021.9|4026.8|4020.8|4
1736214530000|2025-01-07 01:48:50|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|4027.8|4021.8|0
1736214540000|2025-01-07 01:49:00|4027.9|4021.9|4028.3|4022.3|4028.3|4022.3|4027.7|4021.7|0
1736214570000|2025-01-07 01:49:30|4027.9|4021.9|4027.7|4021.7|4027.9|4021.9|4027.7|4021.7|4
1736214580000|2025-01-07 01:49:40|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|0
1736214590000|2025-01-07 01:49:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|2
1736214610000|2025-01-07 01:50:10|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1736214620000|2025-01-07 01:50:20|4026.2|4020.2|4025.9|4019.9|4026.2|4020.2|4025.9|4019.9|4
1736214630000|2025-01-07 01:50:30|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1736214640000|2025-01-07 01:50:40|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1736214650000|2025-01-07 01:50:50|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|2
1736214660000|2025-01-07 01:51:00|4026.8|4020.8|4026.7|4020.7|4026.8|4020.8|4026.7|4020.7|0
1736214670000|2025-01-07 01:51:10|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|0
1736214680000|2025-01-07 01:51:20|4026.4|4020.4|4026.3|4020.3|4026.4|4020.4|4026.2|4020.2|5
1736214690000|2025-01-07 01:51:30|4025.3|4019.3|4026.7|4020.7|4026.7|4020.7|4025.3|4019.3|11
1736214700000|2025-01-07 01:51:40|||||||||4
1736214740000|2025-01-07 01:52:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|3
1736214750000|2025-01-07 01:52:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1736214760000|2025-01-07 01:52:40|||||||||1
1736214770000|2025-01-07 01:52:50|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1736214780000|2025-01-07 01:53:00|4025.4|4019.4|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|1
1736214800000|2025-01-07 01:53:20|4026.7|4020.7|4026.9|4020.9|4026.9|4020.9|4026.7|4020.7|1
1736214820000|2025-01-07 01:53:40|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1736214840000|2025-01-07 01:54:00|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|2
1736214850000|2025-01-07 01:54:10|4028.1|4022.1|4027.3|4021.3|4028.1|4022.1|4027.3|4021.3|1
1736214860000|2025-01-07 01:54:20|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1736214870000|2025-01-07 01:54:30|4026.4|4020.4|4026.3|4020.3|4026.4|4020.4|4026.3|4020.3|0
1736214880000|2025-01-07 01:54:40|4026.4|4020.4|4026.9|4020.9|4026.9|4020.9|4026.4|4020.4|1
1736214900000|2025-01-07 01:55:00|4027.3|4021.3|4026.9|4020.9|4027.3|4021.3|4026.9|4020.9|0
1736214920000|2025-01-07 01:55:20|4026.7|4020.7|4027.3|4021.3|4027.3|4021.3|4026.3|4020.3|1
1736214930000|2025-01-07 01:55:30|4026.9|4020.9|4027.3|4021.3|4027.7|4021.7|4026.9|4020.9|0
1736214950000|2025-01-07 01:55:50|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|0
1736214960000|2025-01-07 01:56:00|4027.3|4021.3|4026.7|4020.7|4027.3|4021.3|4026.7|4020.7|2
1736214970000|2025-01-07 01:56:10|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|1
1736215000000|2025-01-07 01:56:40|4026.9|4020.9|4026.7|4020.7|4026.9|4020.9|4026.7|4020.7|1
1736215010000|2025-01-07 01:56:50|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1736215020000|2025-01-07 01:57:00|4026.7|4020.7|4025.8|4019.8|4026.7|4020.7|4025.8|4019.8|0
1736215030000|2025-01-07 01:57:10|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1736215040000|2025-01-07 01:57:20|4025.7|4019.7|4025.7|4019.7|4025.9|4019.9|4025.7|4019.7|0
1736215060000|2025-01-07 01:57:40|4025.9|4019.9|4025.8|4019.8|4026.3|4020.3|4025.7|4019.7|0
1736215070000|2025-01-07 01:57:50|4025.7|4019.7|4025.9|4019.9|4025.9|4019.9|4025.7|4019.7|0
1736215080000|2025-01-07 01:58:00|4025.7|4019.7|4025.7|4019.7|4025.8|4019.8|4025.7|4019.7|0
1736215090000|2025-01-07 01:58:10|4025.9|4019.9|4025.9|4019.9|4026.7|4020.7|4025.9|4019.9|3
1736215100000|2025-01-07 01:58:20|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1736215140000|2025-01-07 01:59:00|4025.9|4019.9|4024.9|4018.9|4026.3|4020.3|4024.9|4018.9|7
1736215150000|2025-01-07 01:59:10|4024.8|4018.8|4024.3|4018.3|4024.8|4018.8|4024.3|4018.3|0
1736215190000|2025-01-07 01:59:50|||||||||1
1736215200000|2025-01-07 02:00:00|4023.9|4017.9|4024.3|4018.3|4024.3|4018.3|4023.9|4017.9|5
1736215210000|2025-01-07 02:00:10|4024.7|4018.7|4025.4|4019.4|4025.4|4019.4|4024.7|4018.7|5
1736215220000|2025-01-07 02:00:20|4025.9|4019.9|4025.7|4019.7|4025.9|4019.9|4025.3|4019.3|1
1736215230000|2025-01-07 02:00:30|4025.9|4019.9|4025.7|4019.7|4025.9|4019.9|4025.7|4019.7|0
1736215240000|2025-01-07 02:00:40|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1736215260000|2025-01-07 02:01:00|4025.7|4019.7|4025.9|4019.9|4025.9|4019.9|4025.7|4019.7|1
1736215270000|2025-01-07 02:01:10|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1736215280000|2025-01-07 02:01:20|4025.9|4019.9|4026.3|4020.3|4026.3|4020.3|4025.7|4019.7|0
1736215290000|2025-01-07 02:01:30|4025.9|4019.9|4025.7|4019.7|4025.9|4019.9|4025.7|4019.7|0
1736215300000|2025-01-07 02:01:40|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|4028.2|4022.2|10
1736215310000|2025-01-07 02:01:50|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1736215320000|2025-01-07 02:02:00|4027.9|4021.9|4028.3|4022.3|4028.3|4022.3|4027.9|4021.9|48
1736215340000|2025-01-07 02:02:20|||||||||1
1736215350000|2025-01-07 02:02:30|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|4028.7|4022.7|2
1736215360000|2025-01-07 02:02:40|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|1
1736215370000|2025-01-07 02:02:50|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1736215380000|2025-01-07 02:03:00|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.3|4022.3|5
1736215390000|2025-01-07 02:03:10|4028.8|4022.8|4028.7|4022.7|4028.8|4022.8|4028.3|4022.3|1
1736215400000|2025-01-07 02:03:20|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1736215410000|2025-01-07 02:03:30|4027.7|4021.7|4026.7|4020.7|4027.7|4021.7|4026.7|4020.7|0
1736215440000|2025-01-07 02:04:00|4026.3|4020.3|4025.8|4019.8|4026.3|4020.3|4025.7|4019.7|1
1736215450000|2025-01-07 02:04:10|4025.7|4019.7|4025.3|4019.3|4025.7|4019.7|4025.3|4019.3|1
1736215460000|2025-01-07 02:04:20|4024.8|4018.8|4025.3|4019.3|4025.3|4019.3|4024.8|4018.8|0
1736215470000|2025-01-07 02:04:30|4025.8|4019.8|4026.3|4020.3|4026.3|4020.3|4025.8|4019.8|2
1736215490000|2025-01-07 02:04:50|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|4026.7|4020.7|0
1736215500000|2025-01-07 02:05:00|4025.9|4019.9|4026.7|4020.7|4026.7|4020.7|4025.8|4019.8|1
1736215520000|2025-01-07 02:05:20|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1736215530000|2025-01-07 02:05:30|4025.9|4019.9|4025.7|4019.7|4026.3|4020.3|4025.7|4019.7|0
1736215540000|2025-01-07 02:05:40|||||||||2
1736215560000|2025-01-07 02:06:00|4025.1|4019.1|4024.9|4018.9|4025.2|4019.2|4024.7|4018.7|0
1736215570000|2025-01-07 02:06:10|4024.8|4018.8|4024.9|4018.9|4024.9|4018.9|4024.8|4018.8|0
1736215580000|2025-01-07 02:06:20|4025.3|4019.3|4024.9|4018.9|4025.3|4019.3|4024.9|4018.9|15
1736215590000|2025-01-07 02:06:30|4025.3|4019.3|4025.8|4019.8|4025.8|4019.8|4025.3|4019.3|0
1736215600000|2025-01-07 02:06:40|4025.9|4019.9|4026.3|4020.3|4026.3|4020.3|4025.9|4019.9|0
1736215610000|2025-01-07 02:06:50|4025.9|4019.9|4026.3|4020.3|4026.3|4020.3|4025.9|4019.9|0
1736215620000|2025-01-07 02:07:00|4026.8|4020.8|4026.9|4020.9|4026.9|4020.9|4026.3|4020.3|2
1736215630000|2025-01-07 02:07:10|4027.3|4021.3|4026.9|4020.9|4027.3|4021.3|4026.9|4020.9|0
1736215640000|2025-01-07 02:07:20|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|0
1736215660000|2025-01-07 02:07:40|4026.7|4020.7|4025.9|4019.9|4026.7|4020.7|4025.9|4019.9|0
1736215680000|2025-01-07 02:08:00|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4025.8|4019.8|0
1736215690000|2025-01-07 02:08:10|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1736215700000|2025-01-07 02:08:20|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.8|4021.8|4
1736215710000|2025-01-07 02:08:30|4027.3|4021.3|4026.3|4020.3|4027.3|4021.3|4025.9|4019.9|2
1736215740000|2025-01-07 02:09:00|4025.9|4019.9|4025.9|4019.9|4026.3|4020.3|4025.9|4019.9|0
1736215750000|2025-01-07 02:09:10|4025.8|4019.8|4024.9|4018.9|4025.8|4019.8|4024.9|4018.9|0
1736215760000|2025-01-07 02:09:20|4025.3|4019.3|4024.9|4018.9|4025.3|4019.3|4024.9|4018.9|0
1736215780000|2025-01-07 02:09:40|||||||||1
1736215800000|2025-01-07 02:10:00|4024.8|4018.8|4024.3|4018.3|4024.9|4018.9|4024.3|4018.3|0
1736215810000|2025-01-07 02:10:10|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736215820000|2025-01-07 02:10:20|4024.3|4018.3|4023.9|4017.9|4024.3|4018.3|4023.9|4017.9|0
1736215830000|2025-01-07 02:10:30|||||||||1
1736215840000|2025-01-07 02:10:40|4023.7|4017.7|4023.3|4017.3|4023.7|4017.7|4023.3|4017.3|0
1736215870000|2025-01-07 02:11:10|||||||||1
1736215880000|2025-01-07 02:11:20|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1736215890000|2025-01-07 02:11:30|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1736215910000|2025-01-07 02:11:50|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|0
1736215920000|2025-01-07 02:12:00|4023.4|4017.4|4023.7|4017.7|4023.9|4017.9|4023.4|4017.4|1
1736215930000|2025-01-07 02:12:10|4023.9|4017.9|4023.7|4017.7|4023.9|4017.9|4023.7|4017.7|0
1736215940000|2025-01-07 02:12:20|4023.9|4017.9|4023.7|4017.7|4023.9|4017.9|4023.7|4017.7|0
1736215960000|2025-01-07 02:12:40|4023.9|4017.9|4024.3|4018.3|4024.3|4018.3|4023.9|4017.9|0
1736215990000|2025-01-07 02:13:10|4024.2|4018.2|4023.7|4017.7|4024.2|4018.2|4023.7|4017.7|1
1736216000000|2025-01-07 02:13:20|4024.3|4018.3|4023.9|4017.9|4024.3|4018.3|4023.8|4017.8|0
1736216030000|2025-01-07 02:13:50|4023.8|4017.8|4023.7|4017.7|4023.8|4017.8|4023.7|4017.7|0
1736216040000|2025-01-07 02:14:00|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1736216080000|2025-01-07 02:14:40|4022.7|4016.7|4023.9|4017.9|4025.4|4019.4|4022.3|4016.3|4
1736216090000|2025-01-07 02:14:50|4024.3|4018.3|4025.4|4019.4|4025.4|4019.4|4023.9|4017.9|1
1736216100000|2025-01-07 02:15:00|4025.3|4019.3|4024.7|4018.7|4025.3|4019.3|4024.7|4018.7|5
1736216110000|2025-01-07 02:15:10|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1736216140000|2025-01-07 02:15:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1736216150000|2025-01-07 02:15:50|4024.8|4018.8|4024.9|4018.9|4024.9|4018.9|4024.8|4018.8|0
1736216160000|2025-01-07 02:16:00|4024.8|4018.8|4024.9|4018.9|4024.9|4018.9|4024.3|4018.3|0
1736216180000|2025-01-07 02:16:20|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1736216260000|2025-01-07 02:17:40|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1736216280000|2025-01-07 02:18:00|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736216350000|2025-01-07 02:19:10|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1736216360000|2025-01-07 02:19:20|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|1
1736216420000|2025-01-07 02:20:20|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1736216440000|2025-01-07 02:20:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1736216460000|2025-01-07 02:21:00|4024.9|4018.9|4024.8|4018.8|4024.9|4018.9|4024.8|4018.8|0
1736216510000|2025-01-07 02:21:50|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1736216520000|2025-01-07 02:22:00|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|4024.7|4018.7|0
1736216540000|2025-01-07 02:22:20|4024.3|4018.3|4023.3|4017.3|4024.3|4018.3|4023.3|4017.3|1
1736216610000|2025-01-07 02:23:30|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|0
1736216630000|2025-01-07 02:23:50|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1736216660000|2025-01-07 02:24:20|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1736216670000|2025-01-07 02:24:30|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|0
1736216680000|2025-01-07 02:24:40|4022.9|4016.9|4020.9|4014.9|4022.9|4016.9|4020.9|4014.9|5
1736216730000|2025-01-07 02:25:30|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1736216750000|2025-01-07 02:25:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736216780000|2025-01-07 02:26:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1736216830000|2025-01-07 02:27:10|||||||||2
1736216850000|2025-01-07 02:27:30|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4
1736216860000|2025-01-07 02:27:40|4022.3|4016.3|4021.9|4015.9|4022.3|4016.3|4021.9|4015.9|0
1736216870000|2025-01-07 02:27:50|4022.3|4016.3|4022.4|4016.4|4022.4|4016.4|4022.3|4016.3|0
1736216880000|2025-01-07 02:28:00|4022.8|4016.8|4022.9|4016.9|4022.9|4016.9|4022.8|4016.8|1
1736216890000|2025-01-07 02:28:10|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1736216900000|2025-01-07 02:28:20|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1736216930000|2025-01-07 02:28:50|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1736216960000|2025-01-07 02:29:20|4022.6|4016.6|4021.3|4015.3|4022.6|4016.6|4021.3|4015.3|1
1736216990000|2025-01-07 02:29:50|4020.9|4014.9|4021.3|4015.3|4021.3|4015.3|4020.9|4014.9|0
1736217000000|2025-01-07 02:30:00|4020.7|4014.7|4020.8|4014.8|4020.9|4014.9|4019.3|4013.3|4
1736217010000|2025-01-07 02:30:10|4020.3|4014.3|4016.3|4010.3|4020.3|4014.3|4016.3|4010.3|7
1736217020000|2025-01-07 02:30:20|4016.9|4010.9|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|0
1736217030000|2025-01-07 02:30:30|4017.9|4011.9|4016.3|4010.3|4017.9|4011.9|4016.3|4010.3|0
1736217040000|2025-01-07 02:30:40|4016.8|4010.8|4016.9|4010.9|4017.3|4011.3|4016.8|4010.8|4
1736217050000|2025-01-07 02:30:50|4016.8|4010.8|4016.3|4010.3|4017.3|4011.3|4016.3|4010.3|1
1736217060000|2025-01-07 02:31:00|4017.3|4011.3|4017.9|4011.9|4017.9|4011.9|4016.9|4010.9|2
1736217070000|2025-01-07 02:31:10|4018.3|4012.3|4017.7|4011.7|4018.4|4012.4|4017.7|4011.7|1
1736217080000|2025-01-07 02:31:20|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|0
1736217090000|2025-01-07 02:31:30|4018.3|4012.3|4018.3|4012.3|4018.4|4012.4|4018.3|4012.3|0
1736217100000|2025-01-07 02:31:40|4017.9|4011.9|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|1
1736217120000|2025-01-07 02:32:00|4017.3|4011.3|4018.3|4012.3|4018.4|4012.4|4016.9|4010.9|2
1736217130000|2025-01-07 02:32:10|4017.9|4011.9|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|0
1736217140000|2025-01-07 02:32:20|4018.3|4012.3|4019.4|4013.4|4019.4|4013.4|4018.3|4012.3|1
1736217150000|2025-01-07 02:32:30|4019.3|4013.3|4020.9|4014.9|4020.9|4014.9|4019.3|4013.3|6
1736217160000|2025-01-07 02:32:40|4021.3|4015.3|4020.9|4014.9|4021.3|4015.3|4020.7|4014.7|1
1736217180000|2025-01-07 02:33:00|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1736217190000|2025-01-07 02:33:10|4020.3|4014.3|4020.9|4014.9|4021.4|4015.4|4019.9|4013.9|6
1736217200000|2025-01-07 02:33:20|4020|4014|4020.9|4014.9|4020.9|4014.9|4019.9|4013.9|1
1736217210000|2025-01-07 02:33:30|4021.4|4015.4|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|0
1736217220000|2025-01-07 02:33:40|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4020.3|4014.3|0
1736217230000|2025-01-07 02:33:50|4020.9|4014.9|4020.8|4014.8|4020.9|4014.9|4020.8|4014.8|0
1736217240000|2025-01-07 02:34:00|4020.9|4014.9|4018.9|4012.9|4020.9|4014.9|4018.9|4012.9|1
1736217250000|2025-01-07 02:34:10|4019.3|4013.3|4019.3|4013.3|4019.9|4013.9|4019.3|4013.3|1
1736217260000|2025-01-07 02:34:20|4019.8|4013.8|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|0
1736217270000|2025-01-07 02:34:30|4019.7|4013.7|4019.3|4013.3|4019.7|4013.7|4019.3|4013.3|0
1736217280000|2025-01-07 02:34:40|4019.9|4013.9|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|1
1736217300000|2025-01-07 02:35:00|4018.4|4012.4|4018.9|4012.9|4018.9|4012.9|4018.4|4012.4|4
1736217310000|2025-01-07 02:35:10|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|3
1736217320000|2025-01-07 02:35:20|4018.8|4012.8|4018.9|4012.9|4019.3|4013.3|4018.8|4012.8|3
1736217330000|2025-01-07 02:35:30|4019|4013|4019.9|4013.9|4019.9|4013.9|4019|4013|0
1736217340000|2025-01-07 02:35:40|4019.8|4013.8|4019.7|4013.7|4019.8|4013.8|4019.7|4013.7|0
1736217350000|2025-01-07 02:35:50|4019.3|4013.3|4019.3|4013.3|4019.4|4013.4|4019.3|4013.3|0
1736217360000|2025-01-07 02:36:00|4018.9|4012.9|4017.3|4011.3|4018.9|4012.9|4017.3|4011.3|3
1736217370000|2025-01-07 02:36:10|4018.4|4012.4|4017.8|4011.8|4018.4|4012.4|4017.8|4011.8|6
1736217380000|2025-01-07 02:36:20|4017.7|4011.7|4016.9|4010.9|4017.7|4011.7|4016.8|4010.8|1
1736217390000|2025-01-07 02:36:30|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1736217400000|2025-01-07 02:36:40|4017.4|4011.4|4019.4|4013.4|4019.4|4013.4|4017.4|4011.4|2
1736217410000|2025-01-07 02:36:50|4018.9|4012.9|4020.4|4014.4|4020.4|4014.4|4018.9|4012.9|2
1736217420000|2025-01-07 02:37:00|4020.5|4014.5|4020.9|4014.9|4020.9|4014.9|4020.5|4014.5|1
1736217430000|2025-01-07 02:37:10|4021.4|4015.4|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|0
1736217440000|2025-01-07 02:37:20|4020.3|4014.3|4019.9|4013.9|4020.4|4014.4|4019.9|4013.9|0
1736217450000|2025-01-07 02:37:30|4019.7|4013.7|4019.3|4013.3|4019.7|4013.7|4018.9|4012.9|0
1736217460000|2025-01-07 02:37:40|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|0
1736217500000|2025-01-07 02:38:20|4018.3|4012.3|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|0
1736217530000|2025-01-07 02:38:50|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736217540000|2025-01-07 02:39:00|4018.4|4012.4|4019.3|4013.3|4019.3|4013.3|4018.3|4012.3|4
1736217550000|2025-01-07 02:39:10|4019.5|4013.5|4019.9|4013.9|4020.7|4014.7|4019.5|4013.5|1
1736217560000|2025-01-07 02:39:20|4020.3|4014.3|4019.9|4013.9|4020.3|4014.3|4019.9|4013.9|0
1736217570000|2025-01-07 02:39:30|4020.3|4014.3|4021.4|4015.4|4021.4|4015.4|4020.3|4014.3|0
1736217600000|2025-01-07 02:40:00|4020.9|4014.9|4020.4|4014.4|4021.4|4015.4|4020.4|4014.4|0
1736217610000|2025-01-07 02:40:10|4019.9|4013.9|4018.4|4012.4|4019.9|4013.9|4018.4|4012.4|2
1736217620000|2025-01-07 02:40:20|4018.6|4012.6|4020.9|4014.9|4020.9|4014.9|4018.6|4012.6|7
1736217640000|2025-01-07 02:40:40|4020.7|4014.7|4020.8|4014.8|4020.8|4014.8|4020.7|4014.7|0
1736217650000|2025-01-07 02:40:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736217660000|2025-01-07 02:41:00|4021.3|4015.3|4021.9|4015.9|4022.9|4016.9|4021.3|4015.3|15
1736217670000|2025-01-07 02:41:10|4022.3|4016.3|4023.9|4017.9|4023.9|4017.9|4022.3|4016.3|1
1736217680000|2025-01-07 02:41:20|4024.3|4018.3|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|10
1736217700000|2025-01-07 02:41:40|4023.8|4017.8|4022.3|4016.3|4023.9|4017.9|4022.3|4016.3|0
1736217710000|2025-01-07 02:41:50|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.3|4016.3|1
1736217720000|2025-01-07 02:42:00|4022.9|4016.9|4021.8|4015.8|4022.9|4016.9|4021.8|4015.8|0
1736217730000|2025-01-07 02:42:10|4021.9|4015.9|4023.9|4017.9|4023.9|4017.9|4021.9|4015.9|0
1736217750000|2025-01-07 02:42:30|4024.3|4018.3|4023.8|4017.8|4024.4|4018.4|4023.8|4017.8|1
1736217760000|2025-01-07 02:42:40|4023.9|4017.9|4023.7|4017.7|4023.9|4017.9|4023.3|4017.3|0
1736217770000|2025-01-07 02:42:50|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.8|4016.8|0
1736217780000|2025-01-07 02:43:00|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|1
1736217790000|2025-01-07 02:43:10|4023.3|4017.3|4023.9|4017.9|4023.9|4017.9|4023.3|4017.3|0
1736217800000|2025-01-07 02:43:20|4023.8|4017.8|4023.8|4017.8|4023.9|4017.9|4023.8|4017.8|0
1736217810000|2025-01-07 02:43:30|4023.9|4017.9|4023.7|4017.7|4023.9|4017.9|4023.7|4017.7|0
1736217820000|2025-01-07 02:43:40|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736217830000|2025-01-07 02:43:50|4023.7|4017.7|4023.9|4017.9|4023.9|4017.9|4023.7|4017.7|0
1736217840000|2025-01-07 02:44:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|8
1736217850000|2025-01-07 02:44:10|4024.3|4018.3|4024.9|4018.9|4024.9|4018.9|4024.3|4018.3|0
1736217860000|2025-01-07 02:44:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1736217870000|2025-01-07 02:44:30|4025|4019|4024.9|4018.9|4025|4019|4024.7|4018.7|0
1736217880000|2025-01-07 02:44:40|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|0
1736217890000|2025-01-07 02:44:50|4025.7|4019.7|4027.9|4021.9|4028.3|4022.3|4025.7|4019.7|3
1736217910000|2025-01-07 02:45:10|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|4028.3|4022.3|0
1736217920000|2025-01-07 02:45:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|0
1736217930000|2025-01-07 02:45:30|4027.9|4021.9|4028.4|4022.4|4028.4|4022.4|4027.9|4021.9|0
1736217940000|2025-01-07 02:45:40|4028|4022|4027.9|4021.9|4028.4|4022.4|4027.3|4021.3|0
1736217950000|2025-01-07 02:45:50|4027.8|4021.8|4027.7|4021.7|4027.9|4021.9|4026.9|4020.9|1
1736217960000|2025-01-07 02:46:00|4027.9|4021.9|4029.5|4023.5|4029.9|4023.9|4027.8|4021.8|8
1736217970000|2025-01-07 02:46:10|4029.4|4023.4|4029.3|4023.3|4029.4|4023.4|4029.3|4023.3|0
1736217980000|2025-01-07 02:46:20|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|0
1736217990000|2025-01-07 02:46:30|4029.3|4023.3|4029.4|4023.4|4029.4|4023.4|4029.3|4023.3|3
1736218000000|2025-01-07 02:46:40|4030.3|4024.3|4032.9|4026.9|4033.4|4027.4|4030.3|4024.3|27
1736218010000|2025-01-07 02:46:50|4032.8|4026.8|4032.9|4026.9|4032.9|4026.9|4032.3|4026.3|0
1736218020000|2025-01-07 02:47:00|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|5
1736218030000|2025-01-07 02:47:10|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.3|4027.3|0
1736218040000|2025-01-07 02:47:20|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|5
1736218050000|2025-01-07 02:47:30|4034.8|4028.8|4033.9|4027.9|4034.9|4028.9|4033.9|4027.9|1
1736218060000|2025-01-07 02:47:40|4034.3|4028.3|4034.3|4028.3|4034.9|4028.9|4034.3|4028.3|1
1736218070000|2025-01-07 02:47:50|4033.8|4027.8|4034.3|4028.3|4034.3|4028.3|4033.8|4027.8|0
1736218080000|2025-01-07 02:48:00|4033.9|4027.9|4033.7|4027.7|4033.9|4027.9|4033.7|4027.7|0
1736218090000|2025-01-07 02:48:10|4033.3|4027.3|4034.3|4028.3|4034.7|4028.7|4033.3|4027.3|1
1736218100000|2025-01-07 02:48:20|4033.8|4027.8|4033.8|4027.8|4034.3|4028.3|4033.8|4027.8|0
1736218110000|2025-01-07 02:48:30|4034.2|4028.2|4034.7|4028.7|4034.7|4028.7|4034.2|4028.2|1
1736218130000|2025-01-07 02:48:50|4033.9|4027.9|4033.7|4027.7|4033.9|4027.9|4033.7|4027.7|0
1736218140000|2025-01-07 02:49:00|4032.9|4026.9|4033.7|4027.7|4033.7|4027.7|4032.9|4026.9|0
1736218150000|2025-01-07 02:49:10|4033.3|4027.3|4032.9|4026.9|4033.3|4027.3|4032.7|4026.7|0
1736218160000|2025-01-07 02:49:20|4032.8|4026.8|4032.2|4026.2|4033.7|4027.7|4032.2|4026.2|0
1736218170000|2025-01-07 02:49:30|4031.7|4025.7|4029.7|4023.7|4031.8|4025.8|4029.7|4023.7|32
1736218180000|2025-01-07 02:49:40|4028.4|4022.4|4026.3|4020.3|4028.9|4022.9|4026.3|4020.3|21
1736218190000|2025-01-07 02:49:50|4026.7|4020.7|4026.9|4020.9|4026.9|4020.9|4026.7|4020.7|1
1736218200000|2025-01-07 02:50:00|4026.8|4020.8|4027.8|4021.8|4028.3|4022.3|4026.8|4020.8|2
1736218210000|2025-01-07 02:50:10|4027.7|4021.7|4026.7|4020.7|4027.7|4021.7|4025.8|4019.8|1
1736218220000|2025-01-07 02:50:20|4026.3|4020.3|4026.3|4020.3|4026.7|4020.7|4026.3|4020.3|0
1736218230000|2025-01-07 02:50:30|4026.7|4020.7|4027.2|4021.2|4027.7|4021.7|4026.7|4020.7|1
1736218240000|2025-01-07 02:50:40|4027.3|4021.3|4026.9|4020.9|4027.3|4021.3|4026.8|4020.8|0
1736218250000|2025-01-07 02:50:50|4027.3|4021.3|4026.8|4020.8|4027.3|4021.3|4026.7|4020.7|0
1736218260000|2025-01-07 02:51:00|4026.9|4020.9|4026.8|4020.8|4027.3|4021.3|4026.7|4020.7|2
1736218270000|2025-01-07 02:51:10|4026.9|4020.9|4026.3|4020.3|4027.3|4021.3|4026.2|4020.2|1
1736218290000|2025-01-07 02:51:30|4026.2|4020.2|4026.2|4020.2|4026.3|4020.3|4026.2|4020.2|0
1736218300000|2025-01-07 02:51:40|4025.8|4019.8|4025.9|4019.9|4025.9|4019.9|4025.8|4019.8|1
1736218310000|2025-01-07 02:51:50|4026.7|4020.7|4026.3|4020.3|4027.3|4021.3|4026.3|4020.3|0
1736218320000|2025-01-07 02:52:00|4026.7|4020.7|4027.3|4021.3|4027.3|4021.3|4025.9|4019.9|5
1736218330000|2025-01-07 02:52:10|4026.9|4020.9|4026.7|4020.7|4027.3|4021.3|4026.7|4020.7|0
1736218340000|2025-01-07 02:52:20|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4025.8|4019.8|0
1736218350000|2025-01-07 02:52:30|4025.9|4019.9|4025.8|4019.8|4025.9|4019.9|4025.8|4019.8|0
1736218370000|2025-01-07 02:52:50|4025.9|4019.9|4024.3|4018.3|4026.3|4020.3|4024.3|4018.3|11
1736218380000|2025-01-07 02:53:00|4024.2|4018.2|4022.7|4016.7|4024.2|4018.2|4022.7|4016.7|13
1736218390000|2025-01-07 02:53:10|4022.3|4016.3|4022.9|4016.9|4022.9|4016.9|4021.9|4015.9|1
1736218400000|2025-01-07 02:53:20|4023.3|4017.3|4023.9|4017.9|4023.9|4017.9|4023.3|4017.3|1
1736218410000|2025-01-07 02:53:30|4024.3|4018.3|4023.9|4017.9|4024.3|4018.3|4023.9|4017.9|0
1736218430000|2025-01-07 02:53:50|4024.3|4018.3|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|0
1736218440000|2025-01-07 02:54:00|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.3|4017.3|0
1736218450000|2025-01-07 02:54:10|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|4024.3|4018.3|0
1736218460000|2025-01-07 02:54:20|4023.9|4017.9|4024.3|4018.3|4024.4|4018.4|4023.9|4017.9|0
1736218470000|2025-01-07 02:54:30|4023.9|4017.9|4024.3|4018.3|4024.3|4018.3|4023.9|4017.9|0
1736218480000|2025-01-07 02:54:40|4023.9|4017.9|4023.8|4017.8|4024.3|4018.3|4023.3|4017.3|1
1736218490000|2025-01-07 02:54:50|4023.7|4017.7|4024.7|4018.7|4024.8|4018.8|4023.7|4017.7|1
1736218500000|2025-01-07 02:55:00|4024.9|4018.9|4024.9|4018.9|4025.3|4019.3|4024.9|4018.9|0
1736218510000|2025-01-07 02:55:10|4025.3|4019.3|4025.3|4019.3|4026.3|4020.3|4025.3|4019.3|2
1736218520000|2025-01-07 02:55:20|4024.9|4018.9|4025.3|4019.3|4025.3|4019.3|4024.9|4018.9|0
1736218530000|2025-01-07 02:55:30|4024.9|4018.9|4025.3|4019.3|4025.3|4019.3|4024.9|4018.9|0
1736218540000|2025-01-07 02:55:40|4024.9|4018.9|4024.9|4018.9|4025.3|4019.3|4024.8|4018.8|0
1736218550000|2025-01-07 02:55:50|4024.7|4018.7|4024.3|4018.3|4024.9|4018.9|4024.3|4018.3|1
1736218560000|2025-01-07 02:56:00|4023.7|4017.7|4024.3|4018.3|4024.3|4018.3|4022.8|4016.8|4
1736218570000|2025-01-07 02:56:10|4023.9|4017.9|4024.9|4018.9|4024.9|4018.9|4023.9|4017.9|1
1736218580000|2025-01-07 02:56:20|4024.3|4018.3|4023.3|4017.3|4024.3|4018.3|4022.9|4016.9|0
1736218590000|2025-01-07 02:56:30|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|1
1736218600000|2025-01-07 02:56:40|4023.3|4017.3|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|0
1736218610000|2025-01-07 02:56:50|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|0
1736218620000|2025-01-07 02:57:00|4022.9|4016.9|4023.3|4017.3|4023.3|4017.3|4022.9|4016.9|0
1736218630000|2025-01-07 02:57:10|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1736218640000|2025-01-07 02:57:20|4023.3|4017.3|4023.9|4017.9|4023.9|4017.9|4023.3|4017.3|1
1736218670000|2025-01-07 02:57:50|4023.7|4017.7|4024.7|4018.7|4024.7|4018.7|4023.7|4017.7|0
1736218680000|2025-01-07 02:58:00|4024.8|4018.8|4023.9|4017.9|4024.8|4018.8|4023.9|4017.9|0
1736218700000|2025-01-07 02:58:20|4023.7|4017.7|4023.9|4017.9|4023.9|4017.9|4022.9|4016.9|0
1736218710000|2025-01-07 02:58:30|4024.7|4018.7|4024.9|4018.9|4025.3|4019.3|4024.7|4018.7|0
1736218720000|2025-01-07 02:58:40|4024.8|4018.8|4024.9|4018.9|4025.3|4019.3|4024.8|4018.8|0
1736218730000|2025-01-07 02:58:50|4025.3|4019.3|4024.9|4018.9|4025.3|4019.3|4024.9|4018.9|0
1736218740000|2025-01-07 02:59:00|4024.7|4018.7|4024.7|4018.7|4024.9|4018.9|4024.3|4018.3|0
1736218750000|2025-01-07 02:59:10|4024.9|4018.9|4025.7|4019.7|4025.8|4019.8|4024.9|4018.9|1
1736218760000|2025-01-07 02:59:20|4025.8|4019.8|4025.9|4019.9|4025.9|4019.9|4025.7|4019.7|0
1736218770000|2025-01-07 02:59:30|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1736218780000|2025-01-07 02:59:40|4026.2|4020.2|4025.3|4019.3|4026.2|4020.2|4025.3|4019.3|1
1736218790000|2025-01-07 02:59:50|4024.9|4018.9|4024.9|4018.9|4025.3|4019.3|4024.9|4018.9|0
1736218800000|2025-01-07 03:00:00|4024.7|4018.7|4024.3|4018.3|4024.7|4018.7|4024.3|4018.3|0
1736218810000|2025-01-07 03:00:10|4023.7|4017.7|4022.9|4016.9|4023.7|4017.7|4022.9|4016.9|1
1736218820000|2025-01-07 03:00:20|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4022.9|4016.9|0
1736218830000|2025-01-07 03:00:30|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|0
1736218840000|2025-01-07 03:00:40|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1736218860000|2025-01-07 03:01:00|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4022.9|4016.9|0
1736218870000|2025-01-07 03:01:10|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.7|4017.7|1
1736218900000|2025-01-07 03:01:40|4023.7|4017.7|4024.3|4018.3|4024.3|4018.3|4023.7|4017.7|0
1736218910000|2025-01-07 03:01:50|4023.9|4017.9|4023.9|4017.9|4024.3|4018.3|4023.9|4017.9|0
1736218920000|2025-01-07 03:02:00|4023.7|4017.7|4021.9|4015.9|4023.7|4017.7|4021.3|4015.3|1
1736218930000|2025-01-07 03:02:10|4021.7|4015.7|4021.9|4015.9|4021.9|4015.9|4021.7|4015.7|0
1736218940000|2025-01-07 03:02:20|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1736218950000|2025-01-07 03:02:30|4020.8|4014.8|4020.9|4014.9|4020.9|4014.9|4020.8|4014.8|4
1736218960000|2025-01-07 03:02:40|4020.3|4014.3|4019.9|4013.9|4020.3|4014.3|4019.9|4013.9|9
1736218970000|2025-01-07 03:02:50|4020.3|4014.3|4019.9|4013.9|4020.3|4014.3|4019.9|4013.9|0
1736218980000|2025-01-07 03:03:00|4020.3|4014.3|4020.9|4014.9|4021.3|4015.3|4020.3|4014.3|2
1736218990000|2025-01-07 03:03:10|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1736219000000|2025-01-07 03:03:20|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736219010000|2025-01-07 03:03:30|4020.3|4014.3|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|0
1736219020000|2025-01-07 03:03:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736219030000|2025-01-07 03:03:50|4019.8|4013.8|4019.9|4013.9|4019.9|4013.9|4019.8|4013.8|1
1736219040000|2025-01-07 03:04:00|4019.8|4013.8|4019.8|4013.8|4019.9|4013.9|4019.8|4013.8|0
1736219050000|2025-01-07 03:04:10|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1736219060000|2025-01-07 03:04:20|4020.3|4014.3|4020.8|4014.8|4020.8|4014.8|4019.9|4013.9|0
1736219070000|2025-01-07 03:04:30|4020.9|4014.9|4020.8|4014.8|4020.9|4014.9|4020.7|4014.7|1
1736219080000|2025-01-07 03:04:40|4020.3|4014.3|4020.7|4014.7|4020.9|4014.9|4020.3|4014.3|0
1736219090000|2025-01-07 03:04:50|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736219110000|2025-01-07 03:05:10|4020.7|4014.7|4021.9|4015.9|4021.9|4015.9|4020.7|4014.7|1
1736219120000|2025-01-07 03:05:20|4021.7|4015.7|4021.3|4015.3|4021.7|4015.7|4021.3|4015.3|0
1736219130000|2025-01-07 03:05:30|4020.8|4014.8|4020.9|4014.9|4020.9|4014.9|4020.8|4014.8|1
1736219140000|2025-01-07 03:05:40|4021.8|4015.8|4021.9|4015.9|4021.9|4015.9|4021.8|4015.8|0
1736219160000|2025-01-07 03:06:00|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4020.9|4014.9|0
1736219170000|2025-01-07 03:06:10|4021.9|4015.9|4021.7|4015.7|4021.9|4015.9|4021.3|4015.3|0
1736219180000|2025-01-07 03:06:20|4021.3|4015.3|4020.9|4014.9|4021.8|4015.8|4020.9|4014.9|0
1736219190000|2025-01-07 03:06:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1736219200000|2025-01-07 03:06:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|1
1736219220000|2025-01-07 03:07:00|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1736219230000|2025-01-07 03:07:10|4020.3|4014.3|4020.4|4014.4|4020.4|4014.4|4020.3|4014.3|0
1736219240000|2025-01-07 03:07:20|4020.9|4014.9|4020.8|4014.8|4020.9|4014.9|4020.8|4014.8|3
1736219250000|2025-01-07 03:07:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736219260000|2025-01-07 03:07:40|4020.5|4014.5|4020.9|4014.9|4020.9|4014.9|4020.5|4014.5|1
1736219270000|2025-01-07 03:07:50|4021.3|4015.3|4021.9|4015.9|4021.9|4015.9|4021.3|4015.3|0
1736219280000|2025-01-07 03:08:00|4022.4|4016.4|4022.3|4016.3|4022.4|4016.4|4022.3|4016.3|0
1736219290000|2025-01-07 03:08:10|4022.4|4016.4|4022.3|4016.3|4022.4|4016.4|4022.3|4016.3|0
1736219300000|2025-01-07 03:08:20|4022.4|4016.4|4023.3|4017.3|4023.3|4017.3|4022.3|4016.3|1
1736219340000|2025-01-07 03:09:00|4022.9|4016.9|4021.9|4015.9|4022.9|4016.9|4021.9|4015.9|1
1736219350000|2025-01-07 03:09:10|4022.7|4016.7|4022.3|4016.3|4022.7|4016.7|4021.9|4015.9|0
1736219360000|2025-01-07 03:09:20|4022.4|4016.4|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|1
1736219370000|2025-01-07 03:09:30|4023.3|4017.3|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1736219380000|2025-01-07 03:09:40|4023.3|4017.3|4022.9|4016.9|4023.3|4017.3|4022.9|4016.9|0
1736219400000|2025-01-07 03:10:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1736219410000|2025-01-07 03:10:10|4022.3|4016.3|4022.3|4016.3|4022.8|4016.8|4022.3|4016.3|0
1736219420000|2025-01-07 03:10:20|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1736219450000|2025-01-07 03:10:50|4021.7|4015.7|4021.3|4015.3|4021.7|4015.7|4020.9|4014.9|0
1736219460000|2025-01-07 03:11:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.8|4015.8|1
1736219470000|2025-01-07 03:11:10|4021.7|4015.7|4020.9|4014.9|4021.7|4015.7|4020.9|4014.9|0
1736219480000|2025-01-07 03:11:20|4020.7|4014.7|4020.3|4014.3|4020.7|4014.7|4020.3|4014.3|0
1736219500000|2025-01-07 03:11:40|4020.4|4014.4|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|5
1736219520000|2025-01-07 03:12:00|4021.3|4015.3|4022.3|4016.3|4022.3|4016.3|4021.3|4015.3|1
1736219540000|2025-01-07 03:12:20|4022.7|4016.7|4022.3|4016.3|4022.9|4016.9|4021.9|4015.9|0
1736219550000|2025-01-07 03:12:30|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1736219560000|2025-01-07 03:12:40|4021.7|4015.7|4021.9|4015.9|4021.9|4015.9|4021.3|4015.3|0
1736219570000|2025-01-07 03:12:50|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1736219580000|2025-01-07 03:13:00|4021.7|4015.7|4022.8|4016.8|4022.8|4016.8|4021.7|4015.7|0
1736219590000|2025-01-07 03:13:10|4022.3|4016.3|4021.9|4015.9|4022.7|4016.7|4021.9|4015.9|0
1736219600000|2025-01-07 03:13:20|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1736219610000|2025-01-07 03:13:30|4021.9|4015.9|4021.3|4015.3|4021.9|4015.9|4021.3|4015.3|1
1736219620000|2025-01-07 03:13:40|4021.4|4015.4|4021.3|4015.3|4021.4|4015.4|4021.3|4015.3|0
1736219630000|2025-01-07 03:13:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736219640000|2025-01-07 03:14:00|4021.3|4015.3|4020.9|4014.9|4021.3|4015.3|4020.9|4014.9|0
1736219650000|2025-01-07 03:14:10|4021.3|4015.3|4020.3|4014.3|4021.3|4015.3|4020.3|4014.3|0
1736219670000|2025-01-07 03:14:30|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.8|4013.8|2
1736219690000|2025-01-07 03:14:50|4019.5|4013.5|4020.3|4014.3|4020.3|4014.3|4019.5|4013.5|1
1736219700000|2025-01-07 03:15:00|4020.9|4014.9|4019.9|4013.9|4020.9|4014.9|4019.9|4013.9|2
1736219710000|2025-01-07 03:15:10|4019.8|4013.8|4017.7|4011.7|4019.8|4013.8|4017.7|4011.7|10
1736219720000|2025-01-07 03:15:20|4017.9|4011.9|4018.3|4012.3|4018.4|4012.4|4017.9|4011.9|0
1736219730000|2025-01-07 03:15:30|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1736219740000|2025-01-07 03:15:40|4018.3|4012.3|4018.4|4012.4|4018.4|4012.4|4018.3|4012.3|0
1736219770000|2025-01-07 03:16:10|||||||||2
1736219790000|2025-01-07 03:16:30|4018.8|4012.8|4018.9|4012.9|4018.9|4012.9|4018.8|4012.8|2
1736219800000|2025-01-07 03:16:40|4018.8|4012.8|4018.4|4012.4|4018.8|4012.8|4018.4|4012.4|0
1736219820000|2025-01-07 03:17:00|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1736219850000|2025-01-07 03:17:30|4018.8|4012.8|4018.8|4012.8|4018.9|4012.9|4018.4|4012.4|0
1736219860000|2025-01-07 03:17:40|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1736219870000|2025-01-07 03:17:50|4019.4|4013.4|4019.9|4013.9|4019.9|4013.9|4019.4|4013.4|2
1736219880000|2025-01-07 03:18:00|4019.4|4013.4|4018.9|4012.9|4019.4|4013.4|4018.9|4012.9|0
1736219890000|2025-01-07 03:18:10|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|0
1736219900000|2025-01-07 03:18:20|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736219920000|2025-01-07 03:18:40|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.3|4012.3|0
1736219930000|2025-01-07 03:18:50|4018.3|4012.3|4018.3|4012.3|4018.4|4012.4|4018.3|4012.3|0
1736219940000|2025-01-07 03:19:00|4017.4|4011.4|4017.4|4011.4|4017.9|4011.9|4017.4|4011.4|9
1736219950000|2025-01-07 03:19:10|4017.3|4011.3|4017.4|4011.4|4017.4|4011.4|4017.3|4011.3|0
1736219960000|2025-01-07 03:19:20|4017.5|4011.5|4017.4|4011.4|4017.9|4011.9|4017.4|4011.4|1
1736219970000|2025-01-07 03:19:30|4017.8|4011.8|4017.9|4011.9|4017.9|4011.9|4017.8|4011.8|2
1736219980000|2025-01-07 03:19:40|4018.3|4012.3|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|0
1736219990000|2025-01-07 03:19:50|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1736220000000|2025-01-07 03:20:00|4018.7|4012.7|4019.3|4013.3|4019.3|4013.3|4018.7|4012.7|1
1736220010000|2025-01-07 03:20:10|4019.4|4013.4|4019.9|4013.9|4019.9|4013.9|4019.4|4013.4|1
1736220020000|2025-01-07 03:20:20|4019.8|4013.8|4019.8|4013.8|4019.9|4013.9|4019.7|4013.7|0
1736220030000|2025-01-07 03:20:30|4019.3|4013.3|4018.9|4012.9|4019.3|4013.3|4018.9|4012.9|0
1736220040000|2025-01-07 03:20:40|4019.7|4013.7|4019.7|4013.7|4019.8|4013.8|4019.7|4013.7|0
1736220050000|2025-01-07 03:20:50|4019.8|4013.8|4019.8|4013.8|4019.9|4013.9|4019.7|4013.7|0
1736220060000|2025-01-07 03:21:00|4019.9|4013.9|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|0
1736220070000|2025-01-07 03:21:10|4018.8|4012.8|4018.8|4012.8|4018.9|4012.9|4018.7|4012.7|0
1736220080000|2025-01-07 03:21:20|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4017.7|4011.7|1
1736220090000|2025-01-07 03:21:30|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.3|4011.3|1
1736220100000|2025-01-07 03:21:40|4017.7|4011.7|4018.3|4012.3|4018.3|4012.3|4017.7|4011.7|0
1736220110000|2025-01-07 03:21:50|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.8|4011.8|0
1736220120000|2025-01-07 03:22:00|4017.9|4011.9|4017.7|4011.7|4018.3|4012.3|4017.7|4011.7|0
1736220130000|2025-01-07 03:22:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1736220140000|2025-01-07 03:22:20|4017.7|4011.7|4017.9|4011.9|4017.9|4011.9|4017.7|4011.7|0
1736220150000|2025-01-07 03:22:30|4017.7|4011.7|4017.9|4011.9|4017.9|4011.9|4017.7|4011.7|0
1736220170000|2025-01-07 03:22:50|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|0
1736220180000|2025-01-07 03:23:00|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.9|4011.9|5
1736220190000|2025-01-07 03:23:10|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.9|4011.9|0
1736220200000|2025-01-07 03:23:20|4017.9|4011.9|4018.3|4012.3|4018.3|4012.3|4017.9|4011.9|1
1736220210000|2025-01-07 03:23:30|4018.8|4012.8|4018.9|4012.9|4018.9|4012.9|4018.8|4012.8|0
1736220220000|2025-01-07 03:23:40|4019.3|4013.3|4018.9|4012.9|4019.3|4013.3|4018.9|4012.9|0
1736220230000|2025-01-07 03:23:50|4018.7|4012.7|4017.9|4011.9|4018.9|4012.9|4017.3|4011.3|2
1736220240000|2025-01-07 03:24:00|4017.3|4011.3|4018.7|4012.7|4018.7|4012.7|4017.3|4011.3|1
1736220250000|2025-01-07 03:24:10|4018.3|4012.3|4017.9|4011.9|4018.7|4012.7|4017.9|4011.9|1
1736220260000|2025-01-07 03:24:20|4017.8|4011.8|4017.3|4011.3|4017.9|4011.9|4017.3|4011.3|0
1736220280000|2025-01-07 03:24:40|||||||||5
1736220290000|2025-01-07 03:24:50|4017.2|4011.2|4016.3|4010.3|4017.2|4011.2|4016.3|4010.3|1
1736220300000|2025-01-07 03:25:00|4016.2|4010.2|4016.9|4010.9|4016.9|4010.9|4016.2|4010.2|11
1736220310000|2025-01-07 03:25:10|4016.8|4010.8|4016.9|4010.9|4016.9|4010.9|4016.8|4010.8|0
1736220320000|2025-01-07 03:25:20|4017.3|4011.3|4017.9|4011.9|4017.9|4011.9|4016.9|4010.9|1
1736220330000|2025-01-07 03:25:30|4018.9|4012.9|4019.3|4013.3|4019.4|4013.4|4018.9|4012.9|1
1736220340000|2025-01-07 03:25:40|4018.9|4012.9|4019.4|4013.4|4019.4|4013.4|4018.9|4012.9|0
1736220350000|2025-01-07 03:25:50|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|2
1736220360000|2025-01-07 03:26:00|4019.8|4013.8|4018.9|4012.9|4019.9|4013.9|4018.9|4012.9|1
1736220370000|2025-01-07 03:26:10|4019.3|4013.3|4020.9|4014.9|4021.3|4015.3|4019.3|4013.3|4
1736220380000|2025-01-07 03:26:20|4021.3|4015.3|4021.4|4015.4|4021.4|4015.4|4021.3|4015.3|0
1736220390000|2025-01-07 03:26:30|4022.3|4016.3|4022.4|4016.4|4022.4|4016.4|4022.3|4016.3|1
1736220400000|2025-01-07 03:26:40|4022.3|4016.3|4021.3|4015.3|4022.3|4016.3|4021.3|4015.3|0
1736220410000|2025-01-07 03:26:50|4021.8|4015.8|4021.7|4015.7|4021.9|4015.9|4021.3|4015.3|0
1736220420000|2025-01-07 03:27:00|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.7|4015.7|0
1736220430000|2025-01-07 03:27:10|4021.8|4015.8|4021.9|4015.9|4021.9|4015.9|4021.8|4015.8|0
1736220440000|2025-01-07 03:27:20|4021.8|4015.8|4020.9|4014.9|4021.8|4015.8|4020.9|4014.9|0
1736220450000|2025-01-07 03:27:30|4020.8|4014.8|4019.9|4013.9|4020.8|4014.8|4019.8|4013.8|0
1736220460000|2025-01-07 03:27:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|0
1736220480000|2025-01-07 03:28:00|4019.9|4013.9|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|0
1736220490000|2025-01-07 03:28:10|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|0
1736220500000|2025-01-07 03:28:20|4019.9|4013.9|4019.3|4013.3|4019.9|4013.9|4019.3|4013.3|0
1736220510000|2025-01-07 03:28:30|4018.9|4012.9|4018.9|4012.9|4019.3|4013.3|4018.9|4012.9|0
1736220540000|2025-01-07 03:29:00|4018.5|4012.5|4018.3|4012.3|4018.5|4012.5|4018.3|4012.3|0
1736220550000|2025-01-07 03:29:10|4018.4|4012.4|4017.9|4011.9|4019.9|4013.9|4017.9|4011.9|4
1736220570000|2025-01-07 03:29:30|4018.3|4012.3|4017.9|4011.9|4018.4|4012.4|4017.9|4011.9|0
1736220580000|2025-01-07 03:29:40|4018.3|4012.3|4018.4|4012.4|4018.4|4012.4|4018.3|4012.3|0
1736220590000|2025-01-07 03:29:50|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1736220640000|2025-01-07 03:30:40|4019.7|4013.7|4019.9|4013.9|4019.9|4013.9|4019.7|4013.7|0
1736220650000|2025-01-07 03:30:50|4019.8|4013.8|4019.9|4013.9|4019.9|4013.9|4019.3|4013.3|1
1736220660000|2025-01-07 03:31:00|4019.7|4013.7|4018.9|4012.9|4019.7|4013.7|4018.9|4012.9|1
1736220670000|2025-01-07 03:31:10|4019.3|4013.3|4019.4|4013.4|4019.4|4013.4|4019.3|4013.3|0
1736220680000|2025-01-07 03:31:20|4019.5|4013.5|4020.3|4014.3|4020.9|4014.9|4019.5|4013.5|1
1736220690000|2025-01-07 03:31:30|4020.9|4014.9|4020.3|4014.3|4020.9|4014.9|4020.3|4014.3|0
1736220710000|2025-01-07 03:31:50|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1736220720000|2025-01-07 03:32:00|4019.9|4013.9|4019.4|4013.4|4019.9|4013.9|4019.4|4013.4|2
1736220730000|2025-01-07 03:32:10|4020.2|4014.2|4019.9|4013.9|4020.3|4014.3|4019.9|4013.9|4
1736220750000|2025-01-07 03:32:30|4020.3|4014.3|4021.3|4015.3|4021.3|4015.3|4020.3|4014.3|1
1736220760000|2025-01-07 03:32:40|4021.4|4015.4|4021.5|4015.5|4021.5|4015.5|4021.4|4015.4|2
1736220770000|2025-01-07 03:32:50|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4021.9|4015.9|3
1736220780000|2025-01-07 03:33:00|4022.7|4016.7|4021.7|4015.7|4022.7|4016.7|4021.7|4015.7|4
1736220790000|2025-01-07 03:33:10|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|0
1736220800000|2025-01-07 03:33:20|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1736220810000|2025-01-07 03:33:30|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1736220820000|2025-01-07 03:33:40|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|0
1736220840000|2025-01-07 03:34:00|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1736220880000|2025-01-07 03:34:40|4021.4|4015.4|4021.3|4015.3|4021.4|4015.4|4021.3|4015.3|0
1736220940000|2025-01-07 03:35:40|4020.4|4014.4|4021.9|4015.9|4021.9|4015.9|4020.4|4014.4|3
1736220960000|2025-01-07 03:36:00|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1736220970000|2025-01-07 03:36:10|4021.8|4015.8|4021.9|4015.9|4021.9|4015.9|4021.8|4015.8|1
1736220980000|2025-01-07 03:36:20|4021.8|4015.8|4019.9|4013.9|4021.8|4015.8|4019.9|4013.9|1
1736220990000|2025-01-07 03:36:30|4020.3|4014.3|4020.9|4014.9|4020.9|4014.9|4020.3|4014.3|0
1736221000000|2025-01-07 03:36:40|4020.8|4014.8|4020.9|4014.9|4020.9|4014.9|4020.8|4014.8|0
1736221010000|2025-01-07 03:36:50|4021.3|4015.3|4023.9|4017.9|4023.9|4017.9|4021.3|4015.3|2
1736221020000|2025-01-07 03:37:00|4023.8|4017.8|4023.3|4017.3|4023.8|4017.8|4023.3|4017.3|0
1736221030000|2025-01-07 03:37:10|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|0
1736221040000|2025-01-07 03:37:20|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|2
1736221110000|2025-01-07 03:38:30|4022.3|4016.3|4020.9|4014.9|4022.3|4016.3|4020.9|4014.9|1
1736221120000|2025-01-07 03:38:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736221130000|2025-01-07 03:38:50|4020.4|4014.4|4022.8|4016.8|4022.9|4016.9|4020.4|4014.4|41
1736221140000|2025-01-07 03:39:00|4022.7|4016.7|4022.9|4016.9|4022.9|4016.9|4022.3|4016.3|1
1736221150000|2025-01-07 03:39:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1736221160000|2025-01-07 03:39:20|4023.4|4017.4|4023.8|4017.8|4023.8|4017.8|4022.9|4016.9|1
1736221170000|2025-01-07 03:39:30|4023.3|4017.3|4022.9|4016.9|4023.3|4017.3|4022.9|4016.9|0
1736221190000|2025-01-07 03:39:50|4022.7|4016.7|4021.9|4015.9|4022.7|4016.7|4021.9|4015.9|0
1736221200000|2025-01-07 03:40:00|4022.7|4016.7|4021.9|4015.9|4022.9|4016.9|4021.9|4015.9|0
1736221210000|2025-01-07 03:40:10|4022.4|4016.4|4022.8|4016.8|4022.9|4016.9|4022.4|4016.4|0
1736221220000|2025-01-07 03:40:20|4022.9|4016.9|4022.7|4016.7|4022.9|4016.9|4022.7|4016.7|0
1736221230000|2025-01-07 03:40:30|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1736221240000|2025-01-07 03:40:40|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.8|4015.8|0
1736221250000|2025-01-07 03:40:50|4020.9|4014.9|4020.9|4014.9|4021.7|4015.7|4020.9|4014.9|0
1736221260000|2025-01-07 03:41:00|4020.7|4014.7|4020.9|4014.9|4020.9|4014.9|4020.7|4014.7|0
1736221300000|2025-01-07 03:41:40|4021.3|4015.3|4021.7|4015.7|4021.9|4015.9|4021.3|4015.3|0
1736221310000|2025-01-07 03:41:50|4022.3|4016.3|4022.4|4016.4|4022.4|4016.4|4021.9|4015.9|0
1736221320000|2025-01-07 03:42:00|4023.3|4017.3|4021.9|4015.9|4023.3|4017.3|4021.9|4015.9|8
1736221330000|2025-01-07 03:42:10|4022.3|4016.3|4020.9|4014.9|4022.3|4016.3|4020.9|4014.9|0
1736221360000|2025-01-07 03:42:40|4022.3|4016.3|4021.9|4015.9|4022.3|4016.3|4021.9|4015.9|2
1736221370000|2025-01-07 03:42:50|4022.4|4016.4|4022.9|4016.9|4022.9|4016.9|4022.4|4016.4|0
1736221380000|2025-01-07 03:43:00|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1736221390000|2025-01-07 03:43:10|4021.9|4015.9|4021.3|4015.3|4021.9|4015.9|4021.3|4015.3|1
1736221400000|2025-01-07 03:43:20|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736221450000|2025-01-07 03:44:10|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1736221470000|2025-01-07 03:44:30|4020.9|4014.9|4021.4|4015.4|4021.4|4015.4|4020.9|4014.9|0
1736221480000|2025-01-07 03:44:40|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1736221510000|2025-01-07 03:45:10|4020.5|4014.5|4020.4|4014.4|4020.5|4014.5|4020.3|4014.3|0
1736221530000|2025-01-07 03:45:30|4020.3|4014.3|4020.4|4014.4|4020.4|4014.4|4020.3|4014.3|0
1736221550000|2025-01-07 03:45:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736221580000|2025-01-07 03:46:20|4020.8|4014.8|4020.9|4014.9|4020.9|4014.9|4020.4|4014.4|0
1736221600000|2025-01-07 03:46:40|4020.5|4014.5|4020.4|4014.4|4020.5|4014.5|4020.4|4014.4|0
1736221640000|2025-01-07 03:47:20|4021.9|4015.9|4021.3|4015.3|4021.9|4015.9|4021.3|4015.3|7
1736221680000|2025-01-07 03:48:00|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|10
1736221700000|2025-01-07 03:48:20|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.3|4014.3|0
1736221730000|2025-01-07 03:48:50|4020.5|4014.5|4020.9|4014.9|4020.9|4014.9|4020.5|4014.5|1
1736221760000|2025-01-07 03:49:20|4021.3|4015.3|4021.3|4015.3|4021.4|4015.4|4021.3|4015.3|0
1736221820000|2025-01-07 03:50:20|4020.9|4014.9|4021.3|4015.3|4021.3|4015.3|4020.9|4014.9|0
1736221860000|2025-01-07 03:51:00|4020.9|4014.9|4020.4|4014.4|4020.9|4014.9|4020.4|4014.4|0
1736221880000|2025-01-07 03:51:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|2
1736221900000|2025-01-07 03:51:40|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736221950000|2025-01-07 03:52:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1736221970000|2025-01-07 03:52:50|4021.8|4015.8|4021.9|4015.9|4021.9|4015.9|4021.8|4015.8|0
1736221980000|2025-01-07 03:53:00|4021.8|4015.8|4021.3|4015.3|4021.8|4015.8|4021.3|4015.3|0
1736221990000|2025-01-07 03:53:10|4021.9|4015.9|4020.3|4014.3|4021.9|4015.9|4020.3|4014.3|3
1736222000000|2025-01-07 03:53:20|4020.4|4014.4|4021.9|4015.9|4021.9|4015.9|4020.3|4014.3|4
1736222010000|2025-01-07 03:53:30|4021.5|4015.5|4021.3|4015.3|4021.5|4015.5|4021.3|4015.3|2
1736222030000|2025-01-07 03:53:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736222070000|2025-01-07 03:54:30|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1736222080000|2025-01-07 03:54:40|4020.5|4014.5|4020.3|4014.3|4020.9|4014.9|4020.3|4014.3|1
1736222090000|2025-01-07 03:54:50|4020.8|4014.8|4020.3|4014.3|4020.8|4014.8|4020.3|4014.3|0
1736222100000|2025-01-07 03:55:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|1
1736222110000|2025-01-07 03:55:10|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4018.9|4012.9|0
1736222120000|2025-01-07 03:55:20|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1736222150000|2025-01-07 03:55:50|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|4018.4|4012.4|1
1736222240000|2025-01-07 03:57:20|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|1
1736222250000|2025-01-07 03:57:30|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1736222260000|2025-01-07 03:57:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1736222270000|2025-01-07 03:57:50|4019.4|4013.4|4019.8|4013.8|4019.8|4013.8|4019.4|4013.4|0
1736222280000|2025-01-07 03:58:00|4019.4|4013.4|4019.3|4013.3|4019.4|4013.4|4019.3|4013.3|0
1736222290000|2025-01-07 03:58:10|4019.4|4013.4|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|0
1736222310000|2025-01-07 03:58:30|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736222320000|2025-01-07 03:58:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1736222330000|2025-01-07 03:58:50|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1736222370000|2025-01-07 03:59:30|4019.8|4013.8|4019.4|4013.4|4019.8|4013.8|4019.4|4013.4|0
1736222390000|2025-01-07 03:59:50|4019.8|4013.8|4019.9|4013.9|4020.3|4014.3|4019.8|4013.8|0
1736222420000|2025-01-07 04:00:20|||||||||1
1736222450000|2025-01-07 04:00:50|4020.8|4014.8|4020.9|4014.9|4020.9|4014.9|4020.8|4014.8|3
1736222500000|2025-01-07 04:01:40|4020.3|4014.3|4020.3|4014.3|4020.8|4014.8|4020.3|4014.3|0
1736222540000|2025-01-07 04:02:20|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1736222550000|2025-01-07 04:02:30|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|0
1736222590000|2025-01-07 04:03:10|4020.8|4014.8|4020.3|4014.3|4020.8|4014.8|4020.3|4014.3|1
1736222600000|2025-01-07 04:03:20|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4
1736222610000|2025-01-07 04:03:30|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1736222630000|2025-01-07 04:03:50|4019.3|4013.3|4020.3|4014.3|4020.3|4014.3|4019.3|4013.3|1
1736222640000|2025-01-07 04:04:00|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|0
1736222650000|2025-01-07 04:04:10|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|1
1736222700000|2025-01-07 04:05:00|4022.8|4016.8|4021.9|4015.9|4022.9|4016.9|4021.9|4015.9|9
1736222720000|2025-01-07 04:05:20|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1736222730000|2025-01-07 04:05:30|4021.3|4015.3|4022.9|4016.9|4022.9|4016.9|4021.3|4015.3|8
1736222750000|2025-01-07 04:05:50|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1736222760000|2025-01-07 04:06:00|||||||||1
1736222780000|2025-01-07 04:06:20|4022.9|4016.9|4023.3|4017.3|4023.3|4017.3|4022.9|4016.9|3
1736222790000|2025-01-07 04:06:30|4023.9|4017.9|4023.8|4017.8|4023.9|4017.9|4023.4|4017.4|1
1736222800000|2025-01-07 04:06:40|4023.9|4017.9|4025.3|4019.3|4025.3|4019.3|4023.8|4017.8|1
1736222810000|2025-01-07 04:06:50|4025.4|4019.4|4025.3|4019.3|4025.4|4019.4|4025.3|4019.3|0
1736222820000|2025-01-07 04:07:00|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|1
1736222830000|2025-01-07 04:07:10|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|0
1736222840000|2025-01-07 04:07:20|4024.5|4018.5|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|0
1736222860000|2025-01-07 04:07:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736222910000|2025-01-07 04:08:30|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.3|4017.3|15
1736223000000|2025-01-07 04:10:00|4023.3|4017.3|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|4
1736223010000|2025-01-07 04:10:10|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1736223070000|2025-01-07 04:11:10|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1736223140000|2025-01-07 04:12:20|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1736223170000|2025-01-07 04:12:50|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|0
1736223180000|2025-01-07 04:13:00|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|0
1736223330000|2025-01-07 04:15:30|4022.4|4016.4|4022.4|4016.4|4022.8|4016.8|4022.4|4016.4|0
1736223420000|2025-01-07 04:17:00|4023.3|4017.3|4023.4|4017.4|4023.4|4017.4|4023.3|4017.3|3
1736223480000|2025-01-07 04:18:00|||||||||2
1736223570000|2025-01-07 04:19:30|4023.9|4017.9|4024.4|4018.4|4024.4|4018.4|4023.9|4017.9|2
1736223600000|2025-01-07 04:20:00|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|4
1736223630000|2025-01-07 04:20:30|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736223660000|2025-01-07 04:21:00|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|0
1736223710000|2025-01-07 04:21:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736223720000|2025-01-07 04:22:00|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736223780000|2025-01-07 04:23:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1736223790000|2025-01-07 04:23:10|4023.3|4017.3|4021.9|4015.9|4023.3|4017.3|4021.9|4015.9|3
1736223800000|2025-01-07 04:23:20|4021.4|4015.4|4021.4|4015.4|4021.9|4015.9|4021.4|4015.4|0
1736223820000|2025-01-07 04:23:40|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736223840000|2025-01-07 04:24:00|4020.8|4014.8|4020.4|4014.4|4020.8|4014.8|4020.4|4014.4|0
1736223870000|2025-01-07 04:24:30|4020.8|4014.8|4020.9|4014.9|4021.4|4015.4|4020.4|4014.4|0
1736223880000|2025-01-07 04:24:40|4021.4|4015.4|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|0
1736223890000|2025-01-07 04:24:50|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1736223930000|2025-01-07 04:25:30|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736223970000|2025-01-07 04:26:10|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1736223990000|2025-01-07 04:26:30|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|4021.9|4015.9|1
1736224000000|2025-01-07 04:26:40|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1736224590000|2025-01-07 04:36:30|4021|4015|4021|4015|4021|4015|4021|4015|4
1736224660000|2025-01-07 04:37:40|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1736224670000|2025-01-07 04:37:50|4021|4015|4021|4015|4021|4015|4021|4015|0
1736224760000|2025-01-07 04:39:20|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736224770000|2025-01-07 04:39:30|4020.5|4014.5|4020.4|4014.4|4020.5|4014.5|4020.4|4014.4|0
1736224790000|2025-01-07 04:39:50|4020.5|4014.5|4020.9|4014.9|4020.9|4014.9|4020.5|4014.5|0
1736224800000|2025-01-07 04:40:00|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1736224810000|2025-01-07 04:40:10|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1736224820000|2025-01-07 04:40:20|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1736224970000|2025-01-07 04:42:50|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1736224980000|2025-01-07 04:43:00|4021|4015|4021|4015|4021|4015|4021|4015|1
1736225150000|2025-01-07 04:45:50|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1736225190000|2025-01-07 04:46:30|4022|4016|4022|4016|4022|4016|4022|4016|0
1736225310000|2025-01-07 04:48:30|4021|4015|4021|4015|4021|4015|4021|4015|1
1736225380000|2025-01-07 04:49:40|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1736225400000|2025-01-07 04:50:00|4020.4|4014.4|4020|4014|4020.4|4014.4|4020|4014|0
1736225440000|2025-01-07 04:50:40|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1736225520000|2025-01-07 04:52:00|4021|4015|4021|4015|4021|4015|4021|4015|2
1736225610000|2025-01-07 04:53:30|||||||||1
1736225630000|2025-01-07 04:53:50|4020.8|4014.8|4021|4015|4021|4015|4020.8|4014.8|1
1736225640000|2025-01-07 04:54:00|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1736225660000|2025-01-07 04:54:20|||||||||1
1736225670000|2025-01-07 04:54:30|4021|4015|4021|4015|4021|4015|4021|4015|0
1736225680000|2025-01-07 04:54:40|||||||||1
1736225710000|2025-01-07 04:55:10|4020|4014|4020|4014|4020|4014|4020|4014|1
1736225870000|2025-01-07 04:57:50|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020|4014|0
1736225880000|2025-01-07 04:58:00|4020|4014|4020|4014|4020|4014|4020|4014|0
1736225890000|2025-01-07 04:58:10|4018.7|4012.7|4018.5|4012.5|4018.7|4012.7|4018.5|4012.5|1
1736225900000|2025-01-07 04:58:20|4019.4|4013.4|4019|4013|4019.4|4013.4|4019|4013|2
1736225990000|2025-01-07 04:59:50|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736226000000|2025-01-07 05:00:00|4019|4013|4019|4013|4019|4013|4019|4013|1
1736226060000|2025-01-07 05:01:00|4019.4|4013.4|4019|4013|4019.4|4013.4|4019|4013|0
1736226130000|2025-01-07 05:02:10|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1736226150000|2025-01-07 05:02:30|4019.8|4013.8|4020|4014|4020|4014|4019.8|4013.8|26
1736226210000|2025-01-07 05:03:30|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1736226220000|2025-01-07 05:03:40|4019.4|4013.4|4019.5|4013.5|4019.5|4013.5|4019.4|4013.4|1
1736226230000|2025-01-07 05:03:50|4019.4|4013.4|4019.9|4013.9|4019.9|4013.9|4019.4|4013.4|0
1736226250000|2025-01-07 05:04:10|4019.5|4013.5|4019|4013|4019.5|4013.5|4019|4013|0
1736226280000|2025-01-07 05:04:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736226310000|2025-01-07 05:05:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1736226320000|2025-01-07 05:05:20|4019.6|4013.6|4020|4014|4020|4014|4019.6|4013.6|6
1736226330000|2025-01-07 05:05:30|4019.9|4013.9|4020|4014|4020|4014|4019.5|4013.5|1
1736226360000|2025-01-07 05:06:00|4019.4|4013.4|4019.5|4013.5|4019.5|4013.5|4019.4|4013.4|0
1736226380000|2025-01-07 05:06:20|4019|4013|4019.4|4013.4|4019.4|4013.4|4019|4013|0
1736226400000|2025-01-07 05:06:40|4019|4013|4019|4013|4019|4013|4019|4013|0
1736226410000|2025-01-07 05:06:50|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736226430000|2025-01-07 05:07:10|4020|4014|4019.9|4013.9|4020|4014|4019.9|4013.9|2
1736226440000|2025-01-07 05:07:20|4020|4014|4020|4014|4020|4014|4020|4014|0
1736226450000|2025-01-07 05:07:30|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1736226460000|2025-01-07 05:07:40|4019.9|4013.9|4019.8|4013.8|4019.9|4013.9|4019.8|4013.8|0
1736226480000|2025-01-07 05:08:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1736226540000|2025-01-07 05:09:00|4019.4|4013.4|4019|4013|4019.4|4013.4|4019|4013|1
1736226590000|2025-01-07 05:09:50|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736226660000|2025-01-07 05:11:00|4019.5|4013.5|4019.4|4013.4|4019.5|4013.5|4019.4|4013.4|0
1736226670000|2025-01-07 05:11:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1736226680000|2025-01-07 05:11:20|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736226730000|2025-01-07 05:12:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1736226740000|2025-01-07 05:12:20|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736226770000|2025-01-07 05:12:50|4019.5|4013.5|4019.4|4013.4|4019.5|4013.5|4019.4|4013.4|1
1736226920000|2025-01-07 05:15:20|||||||||1
1736226950000|2025-01-07 05:15:50|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1736227020000|2025-01-07 05:17:00|4019.9|4013.9|4020|4014|4020.4|4014.4|4019.9|4013.9|1
1736227040000|2025-01-07 05:17:20|4020.4|4014.4|4020|4014|4020.4|4014.4|4020|4014|0
1736227050000|2025-01-07 05:17:30|4020.4|4014.4|4020|4014|4020.4|4014.4|4020|4014|0
1736227130000|2025-01-07 05:18:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|1
1736227150000|2025-01-07 05:19:10|4020.8|4014.8|4020.4|4014.4|4020.8|4014.8|4020.4|4014.4|0
1736227200000|2025-01-07 05:20:00|4020|4014|4020|4014|4020|4014|4020|4014|2
1736227260000|2025-01-07 05:21:00|4019.8|4013.8|4019.9|4013.9|4019.9|4013.9|4019.8|4013.8|0
1736227270000|2025-01-07 05:21:10|4019.5|4013.5|4019.4|4013.4|4019.5|4013.5|4019.4|4013.4|1
1736227290000|2025-01-07 05:21:30|4019.8|4013.8|4019.8|4013.8|4020|4014|4019.8|4013.8|4
1736227300000|2025-01-07 05:21:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|1
1736227310000|2025-01-07 05:21:50|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1736227320000|2025-01-07 05:22:00|4020|4014|4020|4014|4020|4014|4020|4014|0
1736227350000|2025-01-07 05:22:30|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1736227370000|2025-01-07 05:22:50|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736227410000|2025-01-07 05:23:30|4019|4013|4019|4013|4019|4013|4019|4013|1
1736227420000|2025-01-07 05:23:40|4018.9|4012.9|4018.5|4012.5|4018.9|4012.9|4018.5|4012.5|1
1736227490000|2025-01-07 05:24:50|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|1
1736227500000|2025-01-07 05:25:00|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736227670000|2025-01-07 05:27:50|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|1
1736227680000|2025-01-07 05:28:00|4019|4013|4019.4|4013.4|4019.4|4013.4|4019|4013|2
1736227720000|2025-01-07 05:28:40|4019|4013|4019|4013|4019|4013|4019|4013|0
1736227740000|2025-01-07 05:29:00|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1736227760000|2025-01-07 05:29:20|4020|4014|4019.9|4013.9|4020|4014|4019.9|4013.9|3
1736227770000|2025-01-07 05:29:30|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1736227790000|2025-01-07 05:29:50|4019.9|4013.9|4020|4014|4020|4014|4019.9|4013.9|0
1736227800000|2025-01-07 05:30:00|4019.9|4013.9|4019|4013|4021|4015|4019|4013|2
1736227810000|2025-01-07 05:30:10|4019.4|4013.4|4019|4013|4019.4|4013.4|4019|4013|3
1736227840000|2025-01-07 05:30:40|4019.4|4013.4|4019.5|4013.5|4019.5|4013.5|4019.4|4013.4|0
1736227860000|2025-01-07 05:31:00|4020|4014|4020|4014|4020|4014|4020|4014|2
1736227880000|2025-01-07 05:31:20|||||||||1
1736227920000|2025-01-07 05:32:00|4019.8|4013.8|4020|4014|4020|4014|4019.8|4013.8|0
1736227930000|2025-01-07 05:32:10|4020.4|4014.4|4020|4014|4020.4|4014.4|4020|4014|0
1736227940000|2025-01-07 05:32:20|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1736227970000|2025-01-07 05:32:50|4020.4|4014.4|4020.5|4014.5|4020.5|4014.5|4020.4|4014.4|0
1736227980000|2025-01-07 05:33:00|4021|4015|4021|4015|4021|4015|4021|4015|4
1736227990000|2025-01-07 05:33:10|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1736228000000|2025-01-07 05:33:20|4022|4016|4022|4016|4022|4016|4021.8|4015.8|2
1736228010000|2025-01-07 05:33:30|4021|4015|4020.8|4014.8|4021|4015|4020.8|4014.8|1
1736228020000|2025-01-07 05:33:40|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736228030000|2025-01-07 05:33:50|4020.8|4014.8|4020.4|4014.4|4020.9|4014.9|4020.4|4014.4|0
1736228040000|2025-01-07 05:34:00|4021|4015|4020.9|4014.9|4021|4015|4020.8|4014.8|1
1736228050000|2025-01-07 05:34:10|4021|4015|4020.9|4014.9|4021|4015|4020.9|4014.9|0
1736228060000|2025-01-07 05:34:20|4020.8|4014.8|4020.4|4014.4|4020.8|4014.8|4020.4|4014.4|0
1736228070000|2025-01-07 05:34:30|4020|4014|4020.9|4014.9|4020.9|4014.9|4020|4014|0
1736228080000|2025-01-07 05:34:40|4020.8|4014.8|4020.8|4014.8|4020.9|4014.9|4020.8|4014.8|0
1736228090000|2025-01-07 05:34:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736228100000|2025-01-07 05:35:00|4021.8|4015.8|4020.8|4014.8|4021.8|4015.8|4020.8|4014.8|0
1736228110000|2025-01-07 05:35:10|4020.9|4014.9|4020.8|4014.8|4020.9|4014.9|4020.8|4014.8|0
1736228140000|2025-01-07 05:35:40|||||||||3
1736228150000|2025-01-07 05:35:50|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736228160000|2025-01-07 05:36:00|4021|4015|4020.9|4014.9|4021|4015|4020.8|4014.8|0
1736228170000|2025-01-07 05:36:10|4021|4015|4020.8|4014.8|4021|4015|4020.8|4014.8|0
1736228180000|2025-01-07 05:36:20|4021|4015|4021|4015|4021|4015|4021|4015|0
1736228190000|2025-01-07 05:36:30|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1736228200000|2025-01-07 05:36:40|||||||||3
1736228230000|2025-01-07 05:37:10|4021|4015|4021|4015|4021|4015|4021|4015|0
1736228240000|2025-01-07 05:37:20|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|0
1736228250000|2025-01-07 05:37:30|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|4020.8|4014.8|0
1736228260000|2025-01-07 05:37:40|4020.9|4014.9|4021|4015|4021|4015|4020.9|4014.9|0
1736228270000|2025-01-07 05:37:50|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1736228280000|2025-01-07 05:38:00|4021|4015|4021.4|4015.4|4021.4|4015.4|4021|4015|0
1736228290000|2025-01-07 05:38:10|4021|4015|4021|4015|4021|4015|4021|4015|0
1736228300000|2025-01-07 05:38:20|4021.4|4015.4|4020.9|4014.9|4021.4|4015.4|4020.9|4014.9|1
1736228310000|2025-01-07 05:38:30|4021|4015|4021.4|4015.4|4021.4|4015.4|4021|4015|0
1736228320000|2025-01-07 05:38:40|4021|4015|4021.4|4015.4|4021.4|4015.4|4021|4015|0
1736228340000|2025-01-07 05:39:00|4022.3|4016.3|4021.9|4015.9|4022.3|4016.3|4021.9|4015.9|6
1736228350000|2025-01-07 05:39:10|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|1
1736228360000|2025-01-07 05:39:20|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|4021.4|4015.4|0
1736228390000|2025-01-07 05:39:50|4021.8|4015.8|4022|4016|4022|4016|4021.8|4015.8|1
1736228400000|2025-01-07 05:40:00|4022.4|4016.4|4022.5|4016.5|4022.5|4016.5|4022.4|4016.4|2
1736228410000|2025-01-07 05:40:10|4022|4016|4023.8|4017.8|4023.8|4017.8|4022|4016|11
1736228420000|2025-01-07 05:40:20|4023.9|4017.9|4023.9|4017.9|4024|4018|4023.8|4017.8|0
1736228430000|2025-01-07 05:40:30|4024|4018|4024.5|4018.5|4024.5|4018.5|4024|4018|3
1736228440000|2025-01-07 05:40:40|4025|4019|4025|4019|4025|4019|4024.9|4018.9|5
1736228450000|2025-01-07 05:40:50|4024.9|4018.9|4024.5|4018.5|4024.9|4018.9|4024.5|4018.5|0
1736228460000|2025-01-07 05:41:00|4025.4|4019.4|4026|4020|4026|4020|4025.4|4019.4|6
1736228490000|2025-01-07 05:41:30|4025.9|4019.9|4026|4020|4026|4020|4025.5|4019.5|1
1736228500000|2025-01-07 05:41:40|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1736228510000|2025-01-07 05:41:50|4025.5|4019.5|4025.9|4019.9|4026|4020|4025.5|4019.5|0
1736228520000|2025-01-07 05:42:00|4026|4020|4026|4020|4026|4020|4026|4020|0
1736228530000|2025-01-07 05:42:10|4025.9|4019.9|4025.5|4019.5|4025.9|4019.9|4025.5|4019.5|0
1736228550000|2025-01-07 05:42:30|4025|4019|4025|4019|4025|4019|4025|4019|1
1736228560000|2025-01-07 05:42:40|4024.9|4018.9|4024.9|4018.9|4025|4019|4024.9|4018.9|0
1736228580000|2025-01-07 05:43:00|4025|4019|4024|4018|4025|4019|4024|4018|0
1736228590000|2025-01-07 05:43:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1736228600000|2025-01-07 05:43:20|4023.9|4017.9|4023.8|4017.8|4023.9|4017.9|4023.8|4017.8|1
1736228610000|2025-01-07 05:43:30|4024|4018|4023.9|4017.9|4024|4018|4023.9|4017.9|0
1736228670000|2025-01-07 05:44:30|4024|4018|4024|4018|4024|4018|4024|4018|0
1736228690000|2025-01-07 05:44:50|4023.9|4017.9|4024|4018|4024|4018|4023.9|4017.9|0
1736228700000|2025-01-07 05:45:00|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736228710000|2025-01-07 05:45:10|4024|4018|4023.9|4017.9|4024|4018|4023.9|4017.9|0
1736228720000|2025-01-07 05:45:20|4024|4018|4023.4|4017.4|4024|4018|4023.4|4017.4|1
1736228750000|2025-01-07 05:45:50|4023.8|4017.8|4024.4|4018.4|4024.4|4018.4|4023.8|4017.8|0
1736228760000|2025-01-07 05:46:00|4024|4018|4024|4018|4024|4018|4024|4018|0
1736228770000|2025-01-07 05:46:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736228780000|2025-01-07 05:46:20|4024.5|4018.5|4025.9|4019.9|4025.9|4019.9|4024.5|4018.5|12
1736228790000|2025-01-07 05:46:30|4026|4020|4026.4|4020.4|4026.4|4020.4|4026|4020|0
1736228800000|2025-01-07 05:46:40|4026|4020|4026|4020|4026|4020|4025.9|4019.9|0
1736228820000|2025-01-07 05:47:00|4025.9|4019.9|4025.8|4019.8|4025.9|4019.9|4025.8|4019.8|0
1736228850000|2025-01-07 05:47:30|4025.4|4019.4|4025|4019|4025.4|4019.4|4024.9|4018.9|0
1736228860000|2025-01-07 05:47:40|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1736228870000|2025-01-07 05:47:50|||||||||1
1736228910000|2025-01-07 05:48:30|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|0
1736228950000|2025-01-07 05:49:10|4024.9|4018.9|4024.8|4018.8|4024.9|4018.9|4024.8|4018.8|1
1736228960000|2025-01-07 05:49:20|4025|4019|4025.4|4019.4|4025.4|4019.4|4025|4019|0
1736229060000|2025-01-07 05:51:00|4024.8|4018.8|4024.4|4018.4|4024.8|4018.8|4024.4|4018.4|3
1736229070000|2025-01-07 05:51:10|4024|4018|4024|4018|4024|4018|4024|4018|11
1736229090000|2025-01-07 05:51:30|4023.8|4017.8|4024|4018|4024|4018|4023.8|4017.8|0
1736229100000|2025-01-07 05:51:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736229110000|2025-01-07 05:51:50|4025|4019|4025|4019|4025|4019|4025|4019|1
1736229120000|2025-01-07 05:52:00|4024.4|4018.4|4025|4019|4025|4019|4024.4|4018.4|4
1736229140000|2025-01-07 05:52:20|4024.8|4018.8|4025|4019|4025|4019|4024.8|4018.8|0
1736229150000|2025-01-07 05:52:30|4024.8|4018.8|4025|4019|4025|4019|4024.8|4018.8|0
1736229170000|2025-01-07 05:52:50|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1736229180000|2025-01-07 05:53:00|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1736229190000|2025-01-07 05:53:10|4024.8|4018.8|4024.4|4018.4|4024.8|4018.8|4024.4|4018.4|0
1736229200000|2025-01-07 05:53:20|4025|4019|4025.4|4019.4|4025.4|4019.4|4025|4019|3
1736229220000|2025-01-07 05:53:40|4025|4019|4025|4019|4025|4019|4025|4019|0
1736229230000|2025-01-07 05:53:50|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|2
1736229240000|2025-01-07 05:54:00|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1736229250000|2025-01-07 05:54:10|4025.8|4019.8|4024.9|4018.9|4025.8|4019.8|4024.8|4018.8|0
1736229260000|2025-01-07 05:54:20|4024.8|4018.8|4024.9|4018.9|4024.9|4018.9|4024.8|4018.8|0
1736229280000|2025-01-07 05:54:40|4025|4019|4025|4019|4025|4019|4025|4019|1
1736229300000|2025-01-07 05:55:00|4024.9|4018.9|4024.8|4018.8|4024.9|4018.9|4024.8|4018.8|0
1736229310000|2025-01-07 05:55:10|4024.9|4018.9|4024.8|4018.8|4024.9|4018.9|4024.8|4018.8|0
1736229320000|2025-01-07 05:55:20|4025|4019|4024.8|4018.8|4025|4019|4024.8|4018.8|0
1736229330000|2025-01-07 05:55:30|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|0
1736229340000|2025-01-07 05:55:40|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1736229370000|2025-01-07 05:56:10|4024|4018|4023.8|4017.8|4024|4018|4023.8|4017.8|1
1736229390000|2025-01-07 05:56:30|4023|4017|4023|4017|4023|4017|4023|4017|1
1736229400000|2025-01-07 05:56:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.3|4018.3|7
1736229420000|2025-01-07 05:57:00|4023.9|4017.9|4024|4018|4024|4018|4023.8|4017.8|1
1736229430000|2025-01-07 05:57:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736229450000|2025-01-07 05:57:30|4024|4018|4024.5|4018.5|4024.5|4018.5|4023.8|4017.8|0
1736229460000|2025-01-07 05:57:40|4025|4019|4025|4019|4025|4019|4025|4019|3
1736229470000|2025-01-07 05:57:50|4024.6|4018.6|4024|4018|4024.6|4018.6|4024|4018|0
1736229480000|2025-01-07 05:58:00|4023.4|4017.4|4023.5|4017.5|4023.5|4017.5|4023.4|4017.4|0
1736229490000|2025-01-07 05:58:10|4023.4|4017.4|4024|4018|4024|4018|4023.4|4017.4|1
1736229500000|2025-01-07 05:58:20|4023.8|4017.8|4024|4018|4024|4018|4023.8|4017.8|0
1736229520000|2025-01-07 05:58:40|4023.5|4017.5|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|0
1736229530000|2025-01-07 05:58:50|4023|4017|4024|4018|4024|4018|4023|4017|1
1736229540000|2025-01-07 05:59:00|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736229550000|2025-01-07 05:59:10|4024|4018|4024.8|4018.8|4024.8|4018.8|4024|4018|3
1736229560000|2025-01-07 05:59:20|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|1
1736229570000|2025-01-07 05:59:30|4024.8|4018.8|4024.8|4018.8|4025|4019|4024.8|4018.8|0
1736229580000|2025-01-07 05:59:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1736229590000|2025-01-07 05:59:50|4024.8|4018.8|4024.9|4018.9|4024.9|4018.9|4024.8|4018.8|0
1736229600000|2025-01-07 06:00:00|4025|4019|4024.8|4018.8|4025|4019|4024.4|4018.4|3
1736229610000|2025-01-07 06:00:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1736229620000|2025-01-07 06:00:20|4024|4018|4024|4018|4024|4018|4024|4018|0
1736229650000|2025-01-07 06:00:50|4024.4|4018.4|4024|4018|4024.4|4018.4|4024|4018|0
1736229660000|2025-01-07 06:01:00|4023.8|4017.8|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|2
1736229740000|2025-01-07 06:02:20|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|6
1736229760000|2025-01-07 06:02:40|4023.5|4017.5|4024.8|4018.8|4024.8|4018.8|4023.5|4017.5|5
1736229770000|2025-01-07 06:02:50|4024.9|4018.9|4025.3|4019.3|4025.3|4019.3|4024.9|4018.9|0
1736229780000|2025-01-07 06:03:00|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.8|4018.8|10
1736229790000|2025-01-07 06:03:10|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1736229800000|2025-01-07 06:03:20|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736229830000|2025-01-07 06:03:50|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|4024.8|4018.8|0
1736229840000|2025-01-07 06:04:00|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|1
1736229850000|2025-01-07 06:04:10|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|1
1736229860000|2025-01-07 06:04:20|4023.9|4017.9|4023.8|4017.8|4024|4018|4023.8|4017.8|0
1736229890000|2025-01-07 06:04:50|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1736229900000|2025-01-07 06:05:00|||||||||1
1736229930000|2025-01-07 06:05:30|4024.2|4018.2|4024|4018|4024.2|4018.2|4024|4018|1
1736229940000|2025-01-07 06:05:40|4023.6|4017.6|4024|4018|4024|4018|4023.4|4017.4|1
1736229950000|2025-01-07 06:05:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1736229970000|2025-01-07 06:06:10|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736229980000|2025-01-07 06:06:20|4024|4018|4024.4|4018.4|4024.4|4018.4|4024|4018|0
1736229990000|2025-01-07 06:06:30|4024|4018|4024|4018|4024|4018|4024|4018|0
1736230000000|2025-01-07 06:06:40|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736230010000|2025-01-07 06:06:50|4024|4018|4024|4018|4024|4018|4024|4018|0
1736230020000|2025-01-07 06:07:00|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|1
1736230050000|2025-01-07 06:07:30|4024.9|4018.9|4024.8|4018.8|4024.9|4018.9|4024.8|4018.8|0
1736230060000|2025-01-07 06:07:40|4025|4019|4024.8|4018.8|4025|4019|4024.8|4018.8|1
1736230070000|2025-01-07 06:07:50|4025.2|4019.2|4025.4|4019.4|4025.4|4019.4|4025.2|4019.2|0
1736230080000|2025-01-07 06:08:00|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|4025.8|4019.8|18
1736230090000|2025-01-07 06:08:10|4025.4|4019.4|4025.8|4019.8|4026|4020|4025.4|4019.4|2
1736230150000|2025-01-07 06:09:10|4025.9|4019.9|4025.8|4019.8|4025.9|4019.9|4025.8|4019.8|0
1736230160000|2025-01-07 06:09:20|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|1
1736230170000|2025-01-07 06:09:30|||||||||1
1736230180000|2025-01-07 06:09:40|4025.8|4019.8|4026.4|4020.4|4026.4|4020.4|4025.8|4019.8|1
1736230190000|2025-01-07 06:09:50|4026|4020|4026.4|4020.4|4026.4|4020.4|4026|4020|1
1736230200000|2025-01-07 06:10:00|4026.5|4020.5|4026.9|4020.9|4027.3|4021.3|4026.5|4020.5|11
1736230210000|2025-01-07 06:10:10|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|0
1736230250000|2025-01-07 06:10:50|||||||||12
1736230260000|2025-01-07 06:11:00|||||||||5
1736230320000|2025-01-07 06:12:00|4028.9|4022.9|4028.4|4022.4|4028.9|4022.9|4028.4|4022.4|26
1736230330000|2025-01-07 06:12:10|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.4|4022.4|0
1736230340000|2025-01-07 06:12:20|4028.9|4022.9|4028.8|4022.8|4028.9|4022.9|4028.8|4022.8|5
1736230350000|2025-01-07 06:12:30|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1736230390000|2025-01-07 06:13:10|||||||||6
1736230430000|2025-01-07 06:13:50|||||||||6
1736230460000|2025-01-07 06:14:20|4028.4|4022.4|4028.4|4022.4|4028.4|4022.4|4028.3|4022.3|2
1736230470000|2025-01-07 06:14:30|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|2
1736230480000|2025-01-07 06:14:40|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|4029.3|4023.3|0
1736230490000|2025-01-07 06:14:50|||||||||1
1736230500000|2025-01-07 06:15:00|4028.9|4022.9|4028.9|4022.9|4029.3|4023.3|4028.9|4022.9|0
1736230510000|2025-01-07 06:15:10|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|4028.8|4022.8|0
1736230520000|2025-01-07 06:15:20|4028.3|4022.3|4027.8|4021.8|4028.3|4022.3|4027.8|4021.8|1
1736230530000|2025-01-07 06:15:30|||||||||1
1736230550000|2025-01-07 06:15:50|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1736230560000|2025-01-07 06:16:00|4027.8|4021.8|4027.8|4021.8|4028.3|4022.3|4027.8|4021.8|1
1736230570000|2025-01-07 06:16:10|4027.9|4021.9|4027.8|4021.8|4027.9|4021.9|4027.8|4021.8|0
1736230590000|2025-01-07 06:16:30|4028.2|4022.2|4027.8|4021.8|4028.2|4022.2|4027.8|4021.8|1
1736230620000|2025-01-07 06:17:00|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.3|4021.3|0
1736230630000|2025-01-07 06:17:10|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|0
1736230640000|2025-01-07 06:17:20|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|0
1736230660000|2025-01-07 06:17:40|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|0
1736230670000|2025-01-07 06:17:50|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|2
1736230680000|2025-01-07 06:18:00|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|1
1736230740000|2025-01-07 06:19:00|4027.4|4021.4|4027.8|4021.8|4027.8|4021.8|4027.4|4021.4|3
1736230750000|2025-01-07 06:19:10|4027.4|4021.4|4027.3|4021.3|4027.4|4021.4|4027.3|4021.3|0
1736230760000|2025-01-07 06:19:20|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1736230770000|2025-01-07 06:19:30|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|4027.3|4021.3|0
1736230780000|2025-01-07 06:19:40|4024.5|4018.5|4024.4|4018.4|4024.5|4018.5|4024.4|4018.4|2
1736230790000|2025-01-07 06:19:50|4025.4|4019.4|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|4
1736230810000|2025-01-07 06:20:10|4026|4020|4026.4|4020.4|4026.4|4020.4|4025.4|4019.4|3
1736230840000|2025-01-07 06:20:40|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|0
1736230860000|2025-01-07 06:21:00|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|0
1736230880000|2025-01-07 06:21:20|4026|4020|4025.8|4019.8|4026|4020|4025.4|4019.4|0
1736230890000|2025-01-07 06:21:30|4025.4|4019.4|4025.8|4019.8|4025.8|4019.8|4025.4|4019.4|0
1736230900000|2025-01-07 06:21:40|4025.4|4019.4|4025.8|4019.8|4025.8|4019.8|4025.4|4019.4|1
1736230940000|2025-01-07 06:22:20|4026|4020|4025.9|4019.9|4026|4020|4025.9|4019.9|0
1736230950000|2025-01-07 06:22:30|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|4026.3|4020.3|0
1736230960000|2025-01-07 06:22:40|4026.4|4020.4|4025.8|4019.8|4026.4|4020.4|4025.8|4019.8|0
1736230970000|2025-01-07 06:22:50|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1736230980000|2025-01-07 06:23:00|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|4025.3|4019.3|0
1736230990000|2025-01-07 06:23:10|4025.2|4019.2|4024.4|4018.4|4025.2|4019.2|4024.4|4018.4|1
1736231000000|2025-01-07 06:23:20|4024|4018|4024|4018|4024|4018|4024|4018|2
1736231010000|2025-01-07 06:23:30|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|0
1736231030000|2025-01-07 06:23:50|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1736231040000|2025-01-07 06:24:00|4023.4|4017.4|4023.3|4017.3|4023.4|4017.4|4023.3|4017.3|0
1736231060000|2025-01-07 06:24:20|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1736231090000|2025-01-07 06:24:50|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|4023.8|4017.8|0
1736231100000|2025-01-07 06:25:00|||||||||2
1736231110000|2025-01-07 06:25:10|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|0
1736231130000|2025-01-07 06:25:30|4023.8|4017.8|4023.9|4017.9|4023.9|4017.9|4023.8|4017.8|0
1736231160000|2025-01-07 06:26:00|4023.8|4017.8|4024|4018|4024.4|4018.4|4023.8|4017.8|0
1736231170000|2025-01-07 06:26:10|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|0
1736231180000|2025-01-07 06:26:20|4024.4|4018.4|4024.8|4018.8|4024.8|4018.8|4024.4|4018.4|1
1736231190000|2025-01-07 06:26:30|4024.4|4018.4|4024|4018|4024.4|4018.4|4024|4018|0
1736231220000|2025-01-07 06:27:00|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1736231240000|2025-01-07 06:27:20|4024|4018|4023.8|4017.8|4024.4|4018.4|4023.8|4017.8|0
1736231250000|2025-01-07 06:27:30|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.8|4017.8|0
1736231260000|2025-01-07 06:27:40|4024|4018|4023.8|4017.8|4024.4|4018.4|4023.8|4017.8|5
1736231280000|2025-01-07 06:28:00|4023.4|4017.4|4024.4|4018.4|4024.4|4018.4|4023.4|4017.4|2
1736231290000|2025-01-07 06:28:10|4024.5|4018.5|4024.4|4018.4|4024.5|4018.5|4024.4|4018.4|3
1736231300000|2025-01-07 06:28:20|4025.4|4019.4|4024.8|4018.8|4025.4|4019.4|4024.8|4018.8|2
1736231310000|2025-01-07 06:28:30|4024.9|4018.9|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|0
1736231320000|2025-01-07 06:28:40|4025|4019|4025|4019|4025|4019|4025|4019|0
1736231330000|2025-01-07 06:28:50|4024.8|4018.8|4025|4019|4025|4019|4024.8|4018.8|0
1736231350000|2025-01-07 06:29:10|4024.8|4018.8|4029.3|4023.3|4029.3|4023.3|4024.8|4018.8|22
1736231360000|2025-01-07 06:29:20|4027.5|4021.5|4028.4|4022.4|4028.4|4022.4|4027.5|4021.5|72
1736231370000|2025-01-07 06:29:30|||||||||1
1736231400000|2025-01-07 06:30:00|4028.5|4022.5|4032.3|4026.3|4032.4|4026.4|4028.5|4022.5|13
1736231410000|2025-01-07 06:30:10|4031.8|4025.8|4030|4024|4031.8|4025.8|4030|4024|2
1736231420000|2025-01-07 06:30:20|4029.8|4023.8|4029.8|4023.8|4030.4|4024.4|4029|4023|1
1736231430000|2025-01-07 06:30:30|4029.4|4023.4|4030|4024|4030.4|4024.4|4028.4|4022.4|0
1736231440000|2025-01-07 06:30:40|4030.4|4024.4|4030.4|4024.4|4031|4025|4030.4|4024.4|0
1736231450000|2025-01-07 06:30:50|4030.5|4024.5|4030.8|4024.8|4031.4|4025.4|4030|4024|1
1736231460000|2025-01-07 06:31:00|4030.4|4024.4|4031.8|4025.8|4031.9|4025.9|4029.8|4023.8|4
1736231470000|2025-01-07 06:31:10|4031.9|4025.9|4033|4027|4033|4027|4031.9|4025.9|7
1736231480000|2025-01-07 06:31:20|4032.8|4026.8|4032.9|4026.9|4033|4027|4032.8|4026.8|0
1736231490000|2025-01-07 06:31:30|4034.3|4028.3|4035.4|4029.4|4035.5|4029.5|4034.3|4028.3|10
1736231500000|2025-01-07 06:31:40|4035.3|4029.3|4034.4|4028.4|4035.9|4029.9|4034.4|4028.4|17
1736231530000|2025-01-07 06:32:10|4034|4028|4034|4028|4034.4|4028.4|4034|4028|0
1736231540000|2025-01-07 06:32:20|4034.4|4028.4|4034|4028|4034.4|4028.4|4034|4028|1
1736231550000|2025-01-07 06:32:30|4034.4|4028.4|4034.4|4028.4|4034.5|4028.5|4034.4|4028.4|0
1736231560000|2025-01-07 06:32:40|4034|4028|4035|4029|4035|4029|4034|4028|6
1736231570000|2025-01-07 06:32:50|4034.8|4028.8|4034.9|4028.9|4035|4029|4034.4|4028.4|1
1736231580000|2025-01-07 06:33:00|4035|4029|4034.8|4028.8|4035|4029|4034.4|4028.4|1
1736231590000|2025-01-07 06:33:10|4040|4034|4040|4034|4040.4|4034.4|4039.9|4033.9|11
1736231600000|2025-01-07 06:33:20|4039.4|4033.4|4039|4033|4039.4|4033.4|4038.8|4032.8|0
1736231610000|2025-01-07 06:33:30|4038.4|4032.4|4038.4|4032.4|4038.5|4032.5|4038.4|4032.4|0
1736231620000|2025-01-07 06:33:40|4038.5|4032.5|4039|4033|4039|4033|4038.4|4032.4|1
1736231630000|2025-01-07 06:33:50|4038.4|4032.4|4038.4|4032.4|4039|4033|4038.4|4032.4|2
1736231640000|2025-01-07 06:34:00|4038.5|4032.5|4038.4|4032.4|4039|4033|4038.4|4032.4|1
1736231650000|2025-01-07 06:34:10|4037.8|4031.8|4038.4|4032.4|4038.4|4032.4|4037.8|4031.8|1
1736231660000|2025-01-07 06:34:20|4038|4032|4037.4|4031.4|4038|4032|4037.4|4031.4|1
1736231670000|2025-01-07 06:34:30|4037.5|4031.5|4037.4|4031.4|4037.5|4031.5|4037.4|4031.4|0
1736231690000|2025-01-07 06:34:50|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|2
1736231700000|2025-01-07 06:35:00|4035.8|4029.8|4035.4|4029.4|4035.8|4029.8|4035.4|4029.4|0
1736231710000|2025-01-07 06:35:10|4036.3|4030.3|4038.4|4032.4|4038.4|4032.4|4036.3|4030.3|8
1736231730000|2025-01-07 06:35:30|4038.5|4032.5|4037.8|4031.8|4038.5|4032.5|4037.4|4031.4|2
1736231740000|2025-01-07 06:35:40|4038|4032|4037|4031|4038|4032|4037|4031|0
1736231750000|2025-01-07 06:35:50|4037.4|4031.4|4038|4032|4038.4|4032.4|4037.4|4031.4|1
1736231760000|2025-01-07 06:36:00|4037.9|4031.9|4037.8|4031.8|4038|4032|4037.8|4031.8|0
1736231770000|2025-01-07 06:36:10|4037.4|4031.4|4037.8|4031.8|4038|4032|4037.4|4031.4|0
1736231780000|2025-01-07 06:36:20|4037.4|4031.4|4036.4|4030.4|4037.4|4031.4|4036|4030|2
1736231790000|2025-01-07 06:36:30|4036|4030|4035.8|4029.8|4036|4030|4035.8|4029.8|0
1736231800000|2025-01-07 06:36:40|4035.4|4029.4|4036|4030|4036|4030|4035.4|4029.4|0
1736231810000|2025-01-07 06:36:50|4035.8|4029.8|4036.4|4030.4|4037|4031|4035.8|4029.8|0
1736231820000|2025-01-07 06:37:00|4036.9|4030.9|4036.9|4030.9|4037.4|4031.4|4036.8|4030.8|0
1736231830000|2025-01-07 06:37:10|4037|4031|4038|4032|4038.4|4032.4|4037|4031|1
1736231850000|2025-01-07 06:37:30|4037.8|4031.8|4037.4|4031.4|4037.8|4031.8|4037|4031|0
1736231860000|2025-01-07 06:37:40|4037.8|4031.8|4037|4031|4038.4|4032.4|4037|4031|5
1736231870000|2025-01-07 06:37:50|4038|4032|4038|4032|4038|4032|4038|4032|4
1736231880000|2025-01-07 06:38:00|4038.4|4032.4|4038.5|4032.5|4038.5|4032.5|4038|4032|1
1736231890000|2025-01-07 06:38:10|4038.4|4032.4|4040|4034|4040|4034|4038|4032|33
1736231900000|2025-01-07 06:38:20|4039.9|4033.9|4039.4|4033.4|4040|4034|4039|4033|0
1736231910000|2025-01-07 06:38:30|4039.5|4033.5|4040|4034|4040|4034|4039.4|4033.4|2
1736231930000|2025-01-07 06:38:50|4040.4|4034.4|4040.9|4034.9|4041.4|4035.4|4040.4|4034.4|1
1736231940000|2025-01-07 06:39:00|4041|4035|4041.4|4035.4|4041.4|4035.4|4041|4035|1
1736231950000|2025-01-07 06:39:10|4041.9|4035.9|4041.8|4035.8|4042.3|4036.3|4041.4|4035.4|7
1736231960000|2025-01-07 06:39:20|4041.4|4035.4|4042|4036|4042.4|4036.4|4041.4|4035.4|2
1736231970000|2025-01-07 06:39:30|4042.4|4036.4|4042|4036|4042.5|4036.5|4042|4036|1
1736231980000|2025-01-07 06:39:40|4041.4|4035.4|4041.5|4035.5|4042|4036|4041.4|4035.4|0
1736231990000|2025-01-07 06:39:50|4041.4|4035.4|4041|4035|4041.5|4035.5|4040.4|4034.4|1
1736232000000|2025-01-07 06:40:00|4042|4036|4042.5|4036.5|4042.5|4036.5|4041.8|4035.8|1
1736232010000|2025-01-07 06:40:10|4042.4|4036.4|4043|4037|4043.4|4037.4|4042.4|4036.4|2
1736232020000|2025-01-07 06:40:20|4043.1|4037.1|4043.5|4037.5|4043.5|4037.5|4043|4037|1
1736232030000|2025-01-07 06:40:30|4043|4037|4043.4|4037.4|4044|4038|4043|4037|12
1736232040000|2025-01-07 06:40:40|4043.5|4037.5|4043|4037|4044|4038|4043|4037|1
1736232050000|2025-01-07 06:40:50|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1736232060000|2025-01-07 06:41:00|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|14
1736232070000|2025-01-07 06:41:10|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|1
1736232080000|2025-01-07 06:41:20|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1736232090000|2025-01-07 06:41:30|4044|4038|4044|4038|4044|4038|4044|4038|1
1736232100000|2025-01-07 06:41:40|4043.8|4037.8|4042.4|4036.4|4043.8|4037.8|4042|4036|0
1736232110000|2025-01-07 06:41:50|||||||||1
1736232120000|2025-01-07 06:42:00|4042|4036|4042|4036|4042|4036|4042|4036|1
1736232130000|2025-01-07 06:42:10|4041.9|4035.9|4042|4036|4042|4036|4041.8|4035.8|0
1736232140000|2025-01-07 06:42:20|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|1
1736232150000|2025-01-07 06:42:30|4042|4036|4042|4036|4042|4036|4042|4036|0
1736232160000|2025-01-07 06:42:40|4041.9|4035.9|4041.8|4035.8|4042|4036|4041.4|4035.4|0
1736232170000|2025-01-07 06:42:50|4041.4|4035.4|4041.4|4035.4|4041.9|4035.9|4041.4|4035.4|1
1736232180000|2025-01-07 06:43:00|4041.8|4035.8|4040.4|4034.4|4041.8|4035.8|4040.4|4034.4|9
1736232190000|2025-01-07 06:43:10|4040|4034|4039.8|4033.8|4040|4034|4039.8|4033.8|1
1736232200000|2025-01-07 06:43:20|4039.9|4033.9|4040|4034|4040|4034|4039.9|4033.9|0
1736232220000|2025-01-07 06:43:40|4039.8|4033.8|4039.5|4033.5|4039.8|4033.8|4039.4|4033.4|0
1736232230000|2025-01-07 06:43:50|4039.4|4033.4|4040.4|4034.4|4041|4035|4039.4|4033.4|10
1736232240000|2025-01-07 06:44:00|4040.9|4034.9|4042|4036|4042|4036|4040.8|4034.8|1
1736232250000|2025-01-07 06:44:10|4041.4|4035.4|4041|4035|4041.4|4035.4|4041|4035|0
1736232260000|2025-01-07 06:44:20|4041.4|4035.4|4041|4035|4041.9|4035.9|4041|4035|1
1736232270000|2025-01-07 06:44:30|4041.4|4035.4|4041|4035|4041.4|4035.4|4041|4035|0
1736232280000|2025-01-07 06:44:40|4041.4|4035.4|4041.8|4035.8|4041.9|4035.9|4041.4|4035.4|0
1736232300000|2025-01-07 06:45:00|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.8|4035.8|0
1736232310000|2025-01-07 06:45:10|4042|4036|4042|4036|4042|4036|4042|4036|0
1736232330000|2025-01-07 06:45:30|4042.9|4036.9|4043|4037|4043|4037|4042.9|4036.9|1
1736232340000|2025-01-07 06:45:40|4043.4|4037.4|4044.4|4038.4|4044.5|4038.5|4043.4|4037.4|2
1736232350000|2025-01-07 06:45:50|4043.9|4037.9|4044|4038|4044.5|4038.5|4043.9|4037.9|5
1736232360000|2025-01-07 06:46:00|4044.4|4038.4|4044|4038|4044.5|4038.5|4044|4038|2
1736232370000|2025-01-07 06:46:10|4043.8|4037.8|4043|4037|4044|4038|4043|4037|0
1736232390000|2025-01-07 06:46:30|4042|4036|4043|4037|4043.8|4037.8|4042|4036|7
1736232400000|2025-01-07 06:46:40|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1736232410000|2025-01-07 06:46:50|4042.5|4036.5|4043|4037|4044|4038|4042.5|4036.5|2
1736232420000|2025-01-07 06:47:00|4042.9|4036.9|4042|4036|4043|4037|4041.9|4035.9|2
1736232430000|2025-01-07 06:47:10|4043|4037|4043|4037|4043|4037|4042.9|4036.9|0
1736232440000|2025-01-07 06:47:20|4042.8|4036.8|4044|4038|4044|4038|4042|4036|2
1736232450000|2025-01-07 06:47:30|4044.4|4038.4|4043.4|4037.4|4044.5|4038.5|4043.4|4037.4|1
1736232460000|2025-01-07 06:47:40|4043.8|4037.8|4044|4038|4044|4038|4043.8|4037.8|0
1736232470000|2025-01-07 06:47:50|4044.4|4038.4|4043|4037|4044.4|4038.4|4043|4037|5
1736232480000|2025-01-07 06:48:00|4042.6|4036.6|4043|4037|4043|4037|4042|4036|0
1736232490000|2025-01-07 06:48:10|4042.6|4036.6|4042|4036|4043|4037|4042|4036|0
1736232500000|2025-01-07 06:48:20|4042.5|4036.5|4042|4036|4042.5|4036.5|4042|4036|1
1736232540000|2025-01-07 06:49:00|||||||||1
1736232560000|2025-01-07 06:49:20|4042.4|4036.4|4043.5|4037.5|4043.5|4037.5|4042.4|4036.4|4
1736232570000|2025-01-07 06:49:30|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|3
1736232580000|2025-01-07 06:49:40|4043|4037|4042.5|4036.5|4043|4037|4042|4036|0
1736232590000|2025-01-07 06:49:50|4042.4|4036.4|4042|4036|4042.4|4036.4|4042|4036|0
1736232610000|2025-01-07 06:50:10|4042.4|4036.4|4043.5|4037.5|4043.5|4037.5|4042|4036|1
1736232620000|2025-01-07 06:50:20|4043.4|4037.4|4043.5|4037.5|4043.5|4037.5|4043|4037|0
1736232630000|2025-01-07 06:50:30|4043.4|4037.4|4042.5|4036.5|4043.4|4037.4|4042.5|4036.5|0
1736232640000|2025-01-07 06:50:40|4043|4037|4043|4037|4043|4037|4042.9|4036.9|2
1736232660000|2025-01-07 06:51:00|4042.4|4036.4|4042.4|4036.4|4042.5|4036.5|4042.4|4036.4|4
1736232670000|2025-01-07 06:51:10|4043|4037|4042.8|4036.8|4043|4037|4042.4|4036.4|1
1736232680000|2025-01-07 06:51:20|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|4042.9|4036.9|0
1736232690000|2025-01-07 06:51:30|4043|4037|4043|4037|4043|4037|4043|4037|0
1736232700000|2025-01-07 06:51:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043|4037|4
1736232720000|2025-01-07 06:52:00|4044.4|4038.4|4044|4038|4044.4|4038.4|4044|4038|1
1736232730000|2025-01-07 06:52:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1736232740000|2025-01-07 06:52:20|4042.6|4036.6|4042.5|4036.5|4042.6|4036.6|4042.4|4036.4|6
1736232750000|2025-01-07 06:52:30|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|4042.4|4036.4|0
1736232760000|2025-01-07 06:52:40|4042|4036|4042|4036|4042|4036|4041.9|4035.9|1
1736232770000|2025-01-07 06:52:50|4041.9|4035.9|4041.9|4035.9|4042|4036|4041.9|4035.9|0
1736232780000|2025-01-07 06:53:00|4042|4036|4042|4036|4042|4036|4042|4036|0
1736232790000|2025-01-07 06:53:10|4042.4|4036.4|4041.5|4035.5|4042.4|4036.4|4041.5|4035.5|2
1736232800000|2025-01-07 06:53:20|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1736232810000|2025-01-07 06:53:30|4041.4|4035.4|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1736232820000|2025-01-07 06:53:40|4041.7|4035.7|4042|4036|4042|4036|4041.6|4035.6|3
1736232830000|2025-01-07 06:53:50|4042.4|4036.4|4042.5|4036.5|4042.5|4036.5|4042|4036|0
1736232840000|2025-01-07 06:54:00|4042.4|4036.4|4042.5|4036.5|4042.5|4036.5|4042|4036|0
1736232850000|2025-01-07 06:54:10|4044|4038|4043.9|4037.9|4044|4038|4043|4037|7
1736232860000|2025-01-07 06:54:20|4044|4038|4044|4038|4044|4038|4044|4038|0
1736232870000|2025-01-07 06:54:30|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.4|4037.4|1
1736232880000|2025-01-07 06:54:40|4044|4038|4043|4037|4044|4038|4043|4037|1
1736232910000|2025-01-07 06:55:10|4042.4|4036.4|4043|4037|4043|4037|4042.4|4036.4|1
1736232920000|2025-01-07 06:55:20|4042.6|4036.6|4042.4|4036.4|4042.6|4036.6|4042.4|4036.4|0
1736232930000|2025-01-07 06:55:30|4042|4036|4041.4|4035.4|4042.4|4036.4|4041.4|4035.4|0
1736232940000|2025-01-07 06:55:40|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4038.4|4032.4|20
1736232950000|2025-01-07 06:55:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|2
1736232960000|2025-01-07 06:56:00|4038.4|4032.4|4037.4|4031.4|4038.4|4032.4|4037|4031|4
1736232970000|2025-01-07 06:56:10|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|4036.4|4030.4|1
1736232980000|2025-01-07 06:56:20|4036.5|4030.5|4038.4|4032.4|4038.5|4032.5|4036.4|4030.4|3
1736232990000|2025-01-07 06:56:30|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|4037.4|4031.4|1
1736233000000|2025-01-07 06:56:40|4037|4031|4037|4031|4037|4031|4037|4031|0
1736233010000|2025-01-07 06:56:50|4040.5|4034.5|4039.4|4033.4|4040.5|4034.5|4039|4033|120
1736233020000|2025-01-07 06:57:00|4039|4033|4039|4033|4039|4033|4039|4033|0
1736233030000|2025-01-07 06:57:10|4038.5|4032.5|4038.9|4032.9|4038.9|4032.9|4038.5|4032.5|0
1736233040000|2025-01-07 06:57:20|4039|4033|4039|4033|4039|4033|4039|4033|0
1736233070000|2025-01-07 06:57:50|4038.9|4032.9|4040|4034|4040|4034|4038.4|4032.4|14
1736233080000|2025-01-07 06:58:00|4040.4|4034.4|4040.4|4034.4|4040.5|4034.5|4039.9|4033.9|1
1736233090000|2025-01-07 06:58:10|4040|4034|4038.9|4032.9|4040|4034|4038.9|4032.9|9
1736233100000|2025-01-07 06:58:20|4039|4033|4038.9|4032.9|4039|4033|4038.9|4032.9|0
1736233110000|2025-01-07 06:58:30|4039|4033|4039|4033|4039.4|4033.4|4039|4033|1
1736233120000|2025-01-07 06:58:40|4039.4|4033.4|4038.9|4032.9|4039.4|4033.4|4038.9|4032.9|2
1736233130000|2025-01-07 06:58:50|4039|4033|4039|4033|4039.4|4033.4|4038.4|4032.4|3
1736233140000|2025-01-07 06:59:00|4039.4|4033.4|4039.4|4033.4|4039.5|4033.5|4039.4|4033.4|0
1736233160000|2025-01-07 06:59:20|4039|4033|4039|4033|4039|4033|4039|4033|0
1736233170000|2025-01-07 06:59:30|4038.9|4032.9|4039.4|4033.4|4039.4|4033.4|4038.9|4032.9|0
1736233180000|2025-01-07 06:59:40|4039|4033|4038.4|4032.4|4039|4033|4038.4|4032.4|0
1736233190000|2025-01-07 06:59:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|2
1736233200000|2025-01-07 07:00:00|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|4038.4|4032.4|0
1736233210000|2025-01-07 07:00:10|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|1
1736233220000|2025-01-07 07:00:20|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1736233240000|2025-01-07 07:00:40|4039.5|4033.5|4040|4034|4040|4034|4039.5|4033.5|1
1736233250000|2025-01-07 07:00:50|4039.4|4033.4|4039|4033|4039.4|4033.4|4039|4033|0
1736233260000|2025-01-07 07:01:00|4038.9|4032.9|4038.4|4032.4|4039|4033|4038.4|4032.4|2
1736233270000|2025-01-07 07:01:10|4039|4033|4038.4|4032.4|4039|4033|4038.4|4032.4|4
1736233280000|2025-01-07 07:01:20|4038.5|4032.5|4039|4033|4039|4033|4038.5|4032.5|6
1736233290000|2025-01-07 07:01:30|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|4039.4|4033.4|0
1736233310000|2025-01-07 07:01:50|4039.5|4033.5|4039.4|4033.4|4039.5|4033.5|4039.4|4033.4|0
1736233320000|2025-01-07 07:02:00|4039.5|4033.5|4039.9|4033.9|4040.4|4034.4|4039.4|4033.4|10
1736233330000|2025-01-07 07:02:10|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|0
1736233340000|2025-01-07 07:02:20|4039.4|4033.4|4039.9|4033.9|4039.9|4033.9|4039.4|4033.4|1
1736233370000|2025-01-07 07:02:50|4040.4|4034.4|4041.4|4035.4|4041.4|4035.4|4040|4034|2
1736233380000|2025-01-07 07:03:00|4043|4037|4043.5|4037.5|4043.5|4037.5|4043|4037|1
1736233390000|2025-01-07 07:03:10|4044|4038|4044|4038|4044|4038|4044|4038|1
1736233420000|2025-01-07 07:03:40|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|0
1736233450000|2025-01-07 07:04:10|4044.4|4038.4|4044.4|4038.4|4044.5|4038.5|4044.4|4038.4|0
1736233460000|2025-01-07 07:04:20|4044|4038|4044|4038|4044|4038|4044|4038|1
1736233470000|2025-01-07 07:04:30|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1736233480000|2025-01-07 07:04:40|4044.4|4038.4|4044|4038|4044.4|4038.4|4044|4038|1
1736233560000|2025-01-07 07:06:00|4043.4|4037.4|4043.5|4037.5|4043.5|4037.5|4043.4|4037.4|0
1736233570000|2025-01-07 07:06:10|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1736233590000|2025-01-07 07:06:30|4043.9|4037.9|4046|4040|4046|4040|4043.9|4037.9|12
1736233610000|2025-01-07 07:06:50|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1736233620000|2025-01-07 07:07:00|||||||||1
1736233650000|2025-01-07 07:07:30|4046|4040|4045|4039|4046|4040|4045|4039|2
1736233660000|2025-01-07 07:07:40|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|4044.4|4038.4|0
1736233670000|2025-01-07 07:07:50|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1736233680000|2025-01-07 07:08:00|4043.4|4037.4|4043|4037|4043.4|4037.4|4043|4037|0
1736233700000|2025-01-07 07:08:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1736233710000|2025-01-07 07:08:30|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1736233740000|2025-01-07 07:09:00|4044.4|4038.4|4045.4|4039.4|4045.4|4039.4|4044.4|4038.4|7
1736233750000|2025-01-07 07:09:10|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|1
1736233770000|2025-01-07 07:09:30|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1736233790000|2025-01-07 07:09:50|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1736233800000|2025-01-07 07:10:00|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|4045.4|4039.4|0
1736233810000|2025-01-07 07:10:10|4045|4039|4044.4|4038.4|4045|4039|4044.4|4038.4|1
1736233830000|2025-01-07 07:10:30|4044|4038|4043|4037|4044|4038|4043|4037|1
1736233840000|2025-01-07 07:10:40|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1736233850000|2025-01-07 07:10:50|||||||||1
1736233870000|2025-01-07 07:11:10|4042.5|4036.5|4042.5|4036.5|4042.5|4036.5|4041.9|4035.9|2
1736233890000|2025-01-07 07:11:30|4042.4|4036.4|4041.9|4035.9|4042.5|4036.5|4041.9|4035.9|32
1736233900000|2025-01-07 07:11:40|4041.4|4035.4|4041|4035|4041.4|4035.4|4041|4035|1
1736233930000|2025-01-07 07:12:10|4040.5|4034.5|4041.9|4035.9|4041.9|4035.9|4040.5|4034.5|2
1736233940000|2025-01-07 07:12:20|4042|4036|4044.4|4038.4|4044.4|4038.4|4042|4036|0
1736233950000|2025-01-07 07:12:30|4046|4040|4046|4040|4046|4040|4045.9|4039.9|3
1736233970000|2025-01-07 07:12:50|4046.4|4040.4|4045.5|4039.5|4046.4|4040.4|4045.5|4039.5|1
1736233980000|2025-01-07 07:13:00|4046.4|4040.4|4046|4040|4046.9|4040.9|4046|4040|3
1736233990000|2025-01-07 07:13:10|4045.9|4039.9|4045.5|4039.5|4045.9|4039.9|4045.5|4039.5|0
1736234000000|2025-01-07 07:13:20|4045.9|4039.9|4047.4|4041.4|4047.4|4041.4|4045.9|4039.9|48
1736234010000|2025-01-07 07:13:30|4047|4041|4047|4041|4047|4041|4047|4041|2
1736234020000|2025-01-07 07:13:40|4046.9|4040.9|4049|4043|4049.4|4043.4|4046.9|4040.9|20
1736234030000|2025-01-07 07:13:50|4049.4|4043.4|4049|4043|4049.4|4043.4|4048.5|4042.5|3
1736234040000|2025-01-07 07:14:00|4049.4|4043.4|4049.5|4043.5|4049.5|4043.5|4049.4|4043.4|0
1736234050000|2025-01-07 07:14:10|4050|4044|4050|4044|4050.4|4044.4|4050|4044|1
1736234080000|2025-01-07 07:14:40|4049.6|4043.6|4052.4|4046.4|4052.4|4046.4|4049.4|4043.4|15
1736234090000|2025-01-07 07:14:50|4052|4046|4052|4046|4052|4046|4052|4046|5
1736234100000|2025-01-07 07:15:00|4051.9|4045.9|4051.4|4045.4|4052|4046|4051.4|4045.4|0
1736234110000|2025-01-07 07:15:10|4051.9|4045.9|4053.4|4047.4|4053.4|4047.4|4051.9|4045.9|4
1736234120000|2025-01-07 07:15:20|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1736234130000|2025-01-07 07:15:30|4053|4047|4053|4047|4053|4047|4053|4047|2
1736234140000|2025-01-07 07:15:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1736234150000|2025-01-07 07:15:50|4052|4046|4052|4046|4052|4046|4052|4046|0
1736234160000|2025-01-07 07:16:00|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052|4046|0
1736234170000|2025-01-07 07:16:10|4053|4047|4052.5|4046.5|4053|4047|4052.5|4046.5|1
1736234180000|2025-01-07 07:16:20|||||||||2
1736234190000|2025-01-07 07:16:30|4052.4|4046.4|4052|4046|4052.4|4046.4|4052|4046|0
1736234200000|2025-01-07 07:16:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1736234220000|2025-01-07 07:17:00|4053|4047|4053.5|4047.5|4053.5|4047.5|4053|4047|2
1736234230000|2025-01-07 07:17:10|4053|4047|4053|4047|4053|4047|4053|4047|0
1736234240000|2025-01-07 07:17:20|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|0
1736234250000|2025-01-07 07:17:30|4052.9|4046.9|4053|4047|4053|4047|4052.9|4046.9|0
1736234270000|2025-01-07 07:17:50|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1736234280000|2025-01-07 07:18:00|4053|4047|4053|4047|4053|4047|4052.5|4046.5|2
1736234330000|2025-01-07 07:18:50|4053.5|4047.5|4052.9|4046.9|4053.5|4047.5|4052.9|4046.9|1
1736234340000|2025-01-07 07:19:00|4053|4047|4053|4047|4053|4047|4053|4047|0
1736234360000|2025-01-07 07:19:20|4052.9|4046.9|4053|4047|4053|4047|4052.9|4046.9|1
1736234380000|2025-01-07 07:19:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1736234440000|2025-01-07 07:20:40|4052.6|4046.6|4053.5|4047.5|4053.5|4047.5|4052.6|4046.6|1
1736234450000|2025-01-07 07:20:50|4053|4047|4053|4047|4053.5|4047.5|4053|4047|0
1736234460000|2025-01-07 07:21:00|4052.9|4046.9|4052.5|4046.5|4052.9|4046.9|4052.5|4046.5|0
1736234470000|2025-01-07 07:21:10|4052|4046|4051.5|4045.5|4052|4046|4051.5|4045.5|0
1736234480000|2025-01-07 07:21:20|||||||||1
1736234490000|2025-01-07 07:21:30|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|14
1736234500000|2025-01-07 07:21:40|4050.9|4044.9|4050.9|4044.9|4051|4045|4050.9|4044.9|0
1736234510000|2025-01-07 07:21:50|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1736234520000|2025-01-07 07:22:00|4050|4044|4050|4044|4050|4044|4050|4044|0
1736234530000|2025-01-07 07:22:10|4049.5|4043.5|4052.5|4046.5|4052.5|4046.5|4049.5|4043.5|3
1736234560000|2025-01-07 07:22:40|4052|4046|4051.9|4045.9|4052.5|4046.5|4051.5|4045.5|0
1736234580000|2025-01-07 07:23:00|4052|4046|4053.5|4047.5|4053.5|4047.5|4052|4046|0
1736234590000|2025-01-07 07:23:10|4054.5|4048.5|4054|4048|4054.5|4048.5|4054|4048|2
1736234610000|2025-01-07 07:23:30|4053.6|4047.6|4054|4048|4054|4048|4053.6|4047.6|0
1736234620000|2025-01-07 07:23:40|4053.9|4047.9|4053.9|4047.9|4054|4048|4053.5|4047.5|0
1736234630000|2025-01-07 07:23:50|4053.5|4047.5|4053|4047|4053.5|4047.5|4053|4047|0
1736234650000|2025-01-07 07:24:10|4052.9|4046.9|4052|4046|4052.9|4046.9|4052|4046|0
1736234680000|2025-01-07 07:24:40|4051|4045|4052|4046|4052|4046|4051|4045|1
1736234690000|2025-01-07 07:24:50|4051.5|4045.5|4051.5|4045.5|4052|4046|4051.5|4045.5|0
1736234700000|2025-01-07 07:25:00|4051.9|4045.9|4050|4044|4052|4046|4050|4044|1
1736234710000|2025-01-07 07:25:10|4049.9|4043.9|4049|4043|4050|4044|4049|4043|0
1736234720000|2025-01-07 07:25:20|4050.5|4044.5|4049|4043|4050.5|4044.5|4049|4043|3
1736234730000|2025-01-07 07:25:30|4049.9|4043.9|4050|4044|4050|4044|4049.9|4043.9|0
1736234740000|2025-01-07 07:25:40|4050.9|4044.9|4049.9|4043.9|4050.9|4044.9|4049.9|4043.9|0
1736234750000|2025-01-07 07:25:50|4050|4044|4050|4044|4050|4044|4050|4044|0
1736234760000|2025-01-07 07:26:00|4049.8|4043.8|4048.5|4042.5|4049.8|4043.8|4048.5|4042.5|4
1736234770000|2025-01-07 07:26:10|4048.3|4042.3|4047.5|4041.5|4048.3|4042.3|4047.5|4041.5|2
1736234780000|2025-01-07 07:26:20|4047.9|4041.9|4047.5|4041.5|4047.9|4041.9|4047.5|4041.5|1
1736234800000|2025-01-07 07:26:40|4047.9|4041.9|4047.5|4041.5|4047.9|4041.9|4047.5|4041.5|0
1736234810000|2025-01-07 07:26:50|4047.9|4041.9|4047.5|4041.5|4047.9|4041.9|4047.5|4041.5|0
1736234820000|2025-01-07 07:27:00|4047.9|4041.9|4048|4042|4048|4042|4047.9|4041.9|0
1736234830000|2025-01-07 07:27:10|4047.9|4041.9|4048.5|4042.5|4048.5|4042.5|4047.9|4041.9|0
1736234840000|2025-01-07 07:27:20|4049.5|4043.5|4048.9|4042.9|4049.5|4043.5|4048.5|4042.5|1
1736234850000|2025-01-07 07:27:30|4049|4043|4048|4042|4049|4043|4048|4042|0
1736234860000|2025-01-07 07:27:40|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|4048.5|4042.5|0
1736234870000|2025-01-07 07:27:50|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|4048.9|4042.9|0
1736234880000|2025-01-07 07:28:00|4049|4043|4049|4043|4049|4043|4048.9|4042.9|0
1736234890000|2025-01-07 07:28:10|4047.8|4041.8|4046.5|4040.5|4047.8|4041.8|4046.4|4040.4|9
1736234900000|2025-01-07 07:28:20|4046.9|4040.9|4047|4041|4047|4041|4046.9|4040.9|2
1736234910000|2025-01-07 07:28:30|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1736234920000|2025-01-07 07:28:40|4046.9|4040.9|4047|4041|4047|4041|4046.9|4040.9|1
1736234930000|2025-01-07 07:28:50|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|4046.9|4040.9|0
1736234940000|2025-01-07 07:29:00|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1736234950000|2025-01-07 07:29:10|4046.4|4040.4|4046.5|4040.5|4046.5|4040.5|4046.4|4040.4|0
1736234960000|2025-01-07 07:29:20|||||||||1
1736234970000|2025-01-07 07:29:30|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|4046.4|4040.4|1
1736234980000|2025-01-07 07:29:40|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|4046.5|4040.5|0
1736235000000|2025-01-07 07:30:00|4045.5|4039.5|4045|4039|4045.5|4039.5|4044.5|4038.5|6
1736235010000|2025-01-07 07:30:10|4045.5|4039.5|4044.9|4038.9|4045.5|4039.5|4044.9|4038.9|0
1736235020000|2025-01-07 07:30:20|4044.5|4038.5|4044|4038|4044.5|4038.5|4043.9|4037.9|8
1736235030000|2025-01-07 07:30:30|4044.5|4038.5|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|0
1736235040000|2025-01-07 07:30:40|4043.4|4037.4|4043|4037|4043.4|4037.4|4042.9|4036.9|1
1736235050000|2025-01-07 07:30:50|4042.9|4036.9|4042.5|4036.5|4042.9|4036.9|4042.5|4036.5|0
1736235060000|2025-01-07 07:31:00|4041.5|4035.5|4041|4035|4041.5|4035.5|4041|4035|9
1736235070000|2025-01-07 07:31:10|4040.5|4034.5|4041.5|4035.5|4041.5|4035.5|4040.5|4034.5|4
1736235080000|2025-01-07 07:31:20|4042.5|4036.5|4042.9|4036.9|4042.9|4036.9|4042.5|4036.5|1
1736235090000|2025-01-07 07:31:30|4043|4037|4042.5|4036.5|4043|4037|4042|4036|0
1736235100000|2025-01-07 07:31:40|4041.5|4035.5|4042.9|4036.9|4043|4037|4041.5|4035.5|15
1736235110000|2025-01-07 07:31:50|4043|4037|4043|4037|4043|4037|4043|4037|0
1736235120000|2025-01-07 07:32:00|4043.5|4037.5|4044|4038|4044.5|4038.5|4043.5|4037.5|2
1736235130000|2025-01-07 07:32:10|4044.5|4038.5|4044.9|4038.9|4044.9|4038.9|4044.5|4038.5|1
1736235140000|2025-01-07 07:32:20|4044.4|4038.4|4043.9|4037.9|4044.5|4038.5|4043.9|4037.9|2
1736235150000|2025-01-07 07:32:30|4043.5|4037.5|4044|4038|4044|4038|4043|4037|1
1736235160000|2025-01-07 07:32:40|4043|4037|4043|4037|4043.5|4037.5|4043|4037|2
1736235180000|2025-01-07 07:33:00|4043.5|4037.5|4042.5|4036.5|4043.5|4037.5|4042.5|4036.5|0
1736235200000|2025-01-07 07:33:20|4042.4|4036.4|4042.5|4036.5|4042.5|4036.5|4042.4|4036.4|2
1736235220000|2025-01-07 07:33:40|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|3
1736235230000|2025-01-07 07:33:50|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043|4037|0
1736235250000|2025-01-07 07:34:10|4044|4038|4044|4038|4044|4038|4044|4038|2
1736235270000|2025-01-07 07:34:30|4044.5|4038.5|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|2
1736235280000|2025-01-07 07:34:40|4043.6|4037.6|4045|4039|4045|4039|4043.6|4037.6|2
1736235290000|2025-01-07 07:34:50|4044.5|4038.5|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|0
1736235300000|2025-01-07 07:35:00|4043|4037|4043|4037|4043|4037|4043|4037|0
1736235310000|2025-01-07 07:35:10|4044|4038|4043.5|4037.5|4044|4038|4043.5|4037.5|1
1736235330000|2025-01-07 07:35:30|4043.9|4037.9|4043.5|4037.5|4044|4038|4043.5|4037.5|0
1736235380000|2025-01-07 07:36:20|4043.9|4037.9|4043.5|4037.5|4044|4038|4043.5|4037.5|0
1736235400000|2025-01-07 07:36:40|4043.9|4037.9|4043.5|4037.5|4043.9|4037.9|4043.5|4037.5|0
1736235410000|2025-01-07 07:36:50|4043.9|4037.9|4043.5|4037.5|4044|4038|4043.5|4037.5|0
1736235460000|2025-01-07 07:37:40|4044.5|4038.5|4044|4038|4044.5|4038.5|4044|4038|2
1736235470000|2025-01-07 07:37:50|4043.9|4037.9|4044|4038|4044|4038|4043.9|4037.9|1
1736235480000|2025-01-07 07:38:00|4043.6|4037.6|4044|4038|4044|4038|4043.6|4037.6|1
1736235490000|2025-01-07 07:38:10|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.5|4037.5|1
1736235510000|2025-01-07 07:38:30|4044|4038|4044|4038|4044|4038|4043.9|4037.9|0
1736235520000|2025-01-07 07:38:40|4043.9|4037.9|4044|4038|4044|4038|4043.9|4037.9|0
1736235530000|2025-01-07 07:38:50|4043.6|4037.6|4043.5|4037.5|4043.6|4037.6|4043.5|4037.5|0
1736235540000|2025-01-07 07:39:00|4043.9|4037.9|4043.9|4037.9|4044|4038|4043.9|4037.9|1
1736235550000|2025-01-07 07:39:10|4044|4038|4044|4038|4044|4038|4043.5|4037.5|1
1736235560000|2025-01-07 07:39:20|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044|4038|1
1736235570000|2025-01-07 07:39:30|4044|4038|4044|4038|4044|4038|4044|4038|0
1736235580000|2025-01-07 07:39:40|4043.9|4037.9|4043.5|4037.5|4043.9|4037.9|4043.5|4037.5|0
1736235590000|2025-01-07 07:39:50|4043.9|4037.9|4044.1|4038.1|4044.1|4038.1|4043.9|4037.9|0
1736235600000|2025-01-07 07:40:00|4044|4038|4042.4|4036.4|4044|4038|4042.4|4036.4|8
1736235610000|2025-01-07 07:40:10|||||||||31
1736235620000|2025-01-07 07:40:20|4040.5|4034.5|4041.5|4035.5|4041.5|4035.5|4040.5|4034.5|23
1736235630000|2025-01-07 07:40:30|4041.6|4035.6|4042|4036|4042.4|4036.4|4041.5|4035.5|1
1736235640000|2025-01-07 07:40:40|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1736235650000|2025-01-07 07:40:50|4040.9|4034.9|4041.9|4035.9|4041.9|4035.9|4040.9|4034.9|0
1736235670000|2025-01-07 07:41:10|4041.8|4035.8|4041.9|4035.9|4041.9|4035.9|4041.4|4035.4|1
1736235680000|2025-01-07 07:41:20|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.4|4035.4|0
1736235690000|2025-01-07 07:41:30|4041.4|4035.4|4040.5|4034.5|4041.4|4035.4|4040.5|4034.5|4
1736235700000|2025-01-07 07:41:40|4040.4|4034.4|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|0
1736235720000|2025-01-07 07:42:00|4040.5|4034.5|4040.4|4034.4|4040.5|4034.5|4040.4|4034.4|0
1736235730000|2025-01-07 07:42:10|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1736235740000|2025-01-07 07:42:20|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|4040.4|4034.4|0
1736235750000|2025-01-07 07:42:30|||||||||1
1736235770000|2025-01-07 07:42:50|4039.9|4033.9|4039.4|4033.4|4039.9|4033.9|4039.4|4033.4|1
1736235780000|2025-01-07 07:43:00|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1736235790000|2025-01-07 07:43:10|4039.4|4033.4|4039.5|4033.5|4039.5|4033.5|4039.4|4033.4|0
1736235810000|2025-01-07 07:43:30|4039.1|4033.1|4037.4|4031.4|4039.1|4033.1|4037.4|4031.4|9
1736235820000|2025-01-07 07:43:40|4037|4031|4037.1|4031.1|4037.5|4031.5|4036.5|4030.5|6
1736235830000|2025-01-07 07:43:50|4036.5|4030.5|4037|4031|4037.1|4031.1|4036.5|4030.5|1
1736235840000|2025-01-07 07:44:00|4037.1|4031.1|4037.9|4031.9|4037.9|4031.9|4037.1|4031.1|1
1736235850000|2025-01-07 07:44:10|4038.1|4032.1|4037.9|4031.9|4038.5|4032.5|4037.9|4031.9|1
1736235860000|2025-01-07 07:44:20|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|4037.5|4031.5|0
1736235880000|2025-01-07 07:44:40|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|2
1736235890000|2025-01-07 07:44:50|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|1
1736235900000|2025-01-07 07:45:00|4038.5|4032.5|4039.1|4033.1|4039.1|4033.1|4038.5|4032.5|1
1736235920000|2025-01-07 07:45:20|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1736235930000|2025-01-07 07:45:30|4038.5|4032.5|4037.1|4031.1|4038.5|4032.5|4037.1|4031.1|0
1736235950000|2025-01-07 07:45:50|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|1
1736235960000|2025-01-07 07:46:00|4038|4032|4038.1|4032.1|4038.1|4032.1|4038|4032|0
1736235990000|2025-01-07 07:46:30|4038|4032|4038|4032|4038|4032|4038|4032|0
1736236000000|2025-01-07 07:46:40|4037.9|4031.9|4038.1|4032.1|4038.1|4032.1|4037.9|4031.9|1
1736236010000|2025-01-07 07:46:50|4038.9|4032.9|4039.1|4033.1|4039.1|4033.1|4038.9|4032.9|1
1736236020000|2025-01-07 07:47:00|4039|4033|4039|4033|4039|4033|4038.9|4032.9|0
1736236030000|2025-01-07 07:47:10|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1736236040000|2025-01-07 07:47:20|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|0
1736236050000|2025-01-07 07:47:30|4039.5|4033.5|4039.9|4033.9|4039.9|4033.9|4039.5|4033.5|0
1736236070000|2025-01-07 07:47:50|4040|4034|4039.9|4033.9|4040|4034|4039.9|4033.9|0
1736236080000|2025-01-07 07:48:00|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1736236090000|2025-01-07 07:48:10|4039|4033|4038.1|4032.1|4039|4033|4038.1|4032.1|1
1736236100000|2025-01-07 07:48:20|4038|4032|4036.5|4030.5|4038|4032|4036.5|4030.5|0
1736236110000|2025-01-07 07:48:30|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037|4031|0
1736236120000|2025-01-07 07:48:40|4037|4031|4036.9|4030.9|4037|4031|4036.5|4030.5|0
1736236130000|2025-01-07 07:48:50|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1736236140000|2025-01-07 07:49:00|||||||||2
1736236190000|2025-01-07 07:49:50|4037.1|4031.1|4037.1|4031.1|4037.1|4031.1|4037|4031|1
1736236200000|2025-01-07 07:50:00|4037.5|4031.5|4037.9|4031.9|4037.9|4031.9|4037.1|4031.1|0
1736236220000|2025-01-07 07:50:20|4038.1|4032.1|4038|4032|4038.1|4032.1|4038|4032|0
1736236230000|2025-01-07 07:50:30|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|0
1736236240000|2025-01-07 07:50:40|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|1
1736236250000|2025-01-07 07:50:50|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035.4|4029.4|1
1736236260000|2025-01-07 07:51:00|4034.5|4028.5|4034.1|4028.1|4034.5|4028.5|4033.6|4027.6|4
1736236270000|2025-01-07 07:51:10|4034.5|4028.5|4034.9|4028.9|4034.9|4028.9|4034.5|4028.5|0
1736236280000|2025-01-07 07:51:20|4034.5|4028.5|4034.5|4028.5|4034.9|4028.9|4034.5|4028.5|0
1736236290000|2025-01-07 07:51:30|4034.9|4028.9|4033.9|4027.9|4034.9|4028.9|4033.9|4027.9|0
1736236300000|2025-01-07 07:51:40|4033.5|4027.5|4032.9|4026.9|4033.5|4027.5|4032.5|4026.5|6
1736236310000|2025-01-07 07:51:50|4030.9|4024.9|4029.9|4023.9|4030.9|4024.9|4029.9|4023.9|5
1736236320000|2025-01-07 07:52:00|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4029.9|4023.9|0
1736236330000|2025-01-07 07:52:10|4030.5|4024.5|4031.1|4025.1|4031.1|4025.1|4030.5|4024.5|1
1736236340000|2025-01-07 07:52:20|4031.5|4025.5|4031|4025|4031.5|4025.5|4031|4025|0
1736236350000|2025-01-07 07:52:30|4031.5|4025.5|4030.5|4024.5|4031.5|4025.5|4030.5|4024.5|2
1736236360000|2025-01-07 07:52:40|4028.1|4022.1|4028.5|4022.5|4028.5|4022.5|4028.1|4022.1|11
1736236370000|2025-01-07 07:52:50|4029.4|4023.4|4030|4024|4030|4024|4029.4|4023.4|5
1736236380000|2025-01-07 07:53:00|4029.9|4023.9|4029.5|4023.5|4030|4024|4029.5|4023.5|1
1736236390000|2025-01-07 07:53:10|4029.9|4023.9|4029.5|4023.5|4029.9|4023.9|4029.5|4023.5|0
1736236400000|2025-01-07 07:53:20|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|4028.5|4022.5|1
1736236420000|2025-01-07 07:53:40|4028.9|4022.9|4032|4026|4032.5|4026.5|4028.9|4022.9|6
1736236430000|2025-01-07 07:53:50|4032.1|4026.1|4032.5|4026.5|4032.5|4026.5|4032.1|4026.1|0
1736236440000|2025-01-07 07:54:00|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031|4025|2
1736236450000|2025-01-07 07:54:10|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1736236460000|2025-01-07 07:54:20|4031.9|4025.9|4032.9|4026.9|4032.9|4026.9|4031.9|4025.9|1
1736236470000|2025-01-07 07:54:30|4033|4027|4034.9|4028.9|4034.9|4028.9|4033|4027|0
1736236480000|2025-01-07 07:54:40|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|2
1736236490000|2025-01-07 07:54:50|4034.9|4028.9|4034.5|4028.5|4034.9|4028.9|4034.4|4028.4|0
1736236500000|2025-01-07 07:55:00|4034|4028|4033.9|4027.9|4034.3|4028.3|4033.9|4027.9|1
1736236510000|2025-01-07 07:55:10|4033.4|4027.4|4031.9|4025.9|4033.4|4027.4|4031.9|4025.9|1
1736236520000|2025-01-07 07:55:20|4031.5|4025.5|4030.9|4024.9|4031.5|4025.5|4030.9|4024.9|1
1736236530000|2025-01-07 07:55:30|4031|4025|4031|4025|4031|4025|4031|4025|0
1736236540000|2025-01-07 07:55:40|4031.4|4025.4|4032|4026|4032|4026|4031.4|4025.4|1
1736236550000|2025-01-07 07:55:50|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|0
1736236560000|2025-01-07 07:56:00|4031.5|4025.5|4032.9|4026.9|4032.9|4026.9|4031.1|4025.1|1
1736236570000|2025-01-07 07:56:10|4033|4027|4033|4027|4033|4027|4033|4027|0
1736236590000|2025-01-07 07:56:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.5|4026.5|0
1736236600000|2025-01-07 07:56:40|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1736236620000|2025-01-07 07:57:00|4033.1|4027.1|4033|4027|4033.1|4027.1|4033|4027|0
1736236630000|2025-01-07 07:57:10|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033|4027|0
1736236640000|2025-01-07 07:57:20|4033|4027|4032.5|4026.5|4033|4027|4032.5|4026.5|0
1736236650000|2025-01-07 07:57:30|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|1
1736236660000|2025-01-07 07:57:40|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1736236670000|2025-01-07 07:57:50|4032.9|4026.9|4033|4027|4033|4027|4032.1|4026.1|0
1736236680000|2025-01-07 07:58:00|4033.1|4027.1|4032.9|4026.9|4033.1|4027.1|4032.9|4026.9|0
1736236690000|2025-01-07 07:58:10|4033|4027|4033.1|4027.1|4033.1|4027.1|4033|4027|0
1736236700000|2025-01-07 07:58:20|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1736236730000|2025-01-07 07:58:50|4033.1|4027.1|4033.5|4027.5|4033.5|4027.5|4033.1|4027.1|1
1736236750000|2025-01-07 07:59:10|4033.1|4027.1|4032.5|4026.5|4033.4|4027.4|4032.5|4026.5|1
1736236770000|2025-01-07 07:59:30|4033|4027|4032.9|4026.9|4033|4027|4032.5|4026.5|1
1736236780000|2025-01-07 07:59:40|4027.5|4021.5|4026.5|4020.5|4027.5|4021.5|4026.5|4020.5|5
1736236790000|2025-01-07 07:59:50|4027.3|4021.3|4027.5|4021.5|4027.5|4021.5|4027.3|4021.3|2
1736236800000|2025-01-07 08:00:00|4027.1|4021.1|4027.1|4021.1|4028|4022|4027|4021|10
1736236810000|2025-01-07 08:00:10|4027.6|4021.6|4027.5|4021.5|4027.6|4021.6|4027.5|4021.5|0
1736236820000|2025-01-07 08:00:20|4028|4022|4027|4021|4028|4022|4027|4021|3
1736236840000|2025-01-07 08:00:40|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|4027.1|4021.1|0
1736236850000|2025-01-07 08:00:50|4027.9|4021.9|4028.1|4022.1|4028.1|4022.1|4027.9|4021.9|1
1736236860000|2025-01-07 08:01:00|4027.9|4021.9|4027.9|4021.9|4028.4|4022.4|4027.9|4021.9|1
1736236870000|2025-01-07 08:01:10|4028.1|4022.1|4027.9|4021.9|4028.5|4022.5|4027.9|4021.9|2
1736236880000|2025-01-07 08:01:20|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4027.9|4021.9|0
1736236890000|2025-01-07 08:01:30|4027.9|4021.9|4028.1|4022.1|4028.1|4022.1|4027.9|4021.9|0
1736236900000|2025-01-07 08:01:40|4027.9|4021.9|4028.1|4022.1|4028.1|4022.1|4027.9|4021.9|0
1736236910000|2025-01-07 08:01:50|4027.9|4021.9|4027.5|4021.5|4027.9|4021.9|4027.5|4021.5|0
1736236920000|2025-01-07 08:02:00|4027.9|4021.9|4028.1|4022.1|4028.1|4022.1|4027.5|4021.5|2
1736236930000|2025-01-07 08:02:10|4028.5|4022.5|4028.9|4022.9|4028.9|4022.9|4028.5|4022.5|1
1736236940000|2025-01-07 08:02:20|4029|4023|4028.9|4022.9|4029|4023|4028.9|4022.9|0
1736236960000|2025-01-07 08:02:40|4028.5|4022.5|4027.9|4021.9|4028.5|4022.5|4027.9|4021.9|1
1736236980000|2025-01-07 08:03:00|4028|4022|4029|4023|4029|4023|4027.9|4021.9|0
1736236990000|2025-01-07 08:03:10|4029.4|4023.4|4032.1|4026.1|4032.9|4026.9|4029.4|4023.4|1
1736237000000|2025-01-07 08:03:20|4032.5|4026.5|4032.1|4026.1|4032.5|4026.5|4032.1|4026.1|0
1736237010000|2025-01-07 08:03:30|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|0
1736237020000|2025-01-07 08:03:40|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1736237030000|2025-01-07 08:03:50|4032.5|4026.5|4032.9|4026.9|4032.9|4026.9|4032.5|4026.5|0
1736237040000|2025-01-07 08:04:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033|4027|0
1736237050000|2025-01-07 08:04:10|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|0
1736237060000|2025-01-07 08:04:20|4034|4028|4032.1|4026.1|4034|4028|4032.1|4026.1|0
1736237070000|2025-01-07 08:04:30|4032.9|4026.9|4033.1|4027.1|4033.1|4027.1|4032.9|4026.9|0
1736237080000|2025-01-07 08:04:40|4033|4027|4033.9|4027.9|4033.9|4027.9|4033|4027|0
1736237090000|2025-01-07 08:04:50|4034|4028|4035.1|4029.1|4035.1|4029.1|4034|4028|0
1736237100000|2025-01-07 08:05:00|4035|4029|4034.1|4028.1|4035|4029|4034|4028|0
1736237110000|2025-01-07 08:05:10|4034|4028|4033.9|4027.9|4034|4028|4033.9|4027.9|0
1736237130000|2025-01-07 08:05:30|4034|4028|4033.9|4027.9|4034.1|4028.1|4033.9|4027.9|0
1736237160000|2025-01-07 08:06:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1736237190000|2025-01-07 08:06:30|4032.1|4026.1|4033.1|4027.1|4033.1|4027.1|4031.9|4025.9|0
1736237200000|2025-01-07 08:06:40|4033.5|4027.5|4033.1|4027.1|4033.5|4027.5|4032.1|4026.1|1
1736237210000|2025-01-07 08:06:50|4034|4028|4034|4028|4034|4028|4033.5|4027.5|0
1736237220000|2025-01-07 08:07:00|4033.6|4027.6|4033.1|4027.1|4034.1|4028.1|4033.1|4027.1|0
1736237230000|2025-01-07 08:07:10|4034|4028|4034.1|4028.1|4034.1|4028.1|4033.5|4027.5|0
1736237250000|2025-01-07 08:07:30|4034.9|4028.9|4033.5|4027.5|4036.1|4030.1|4033.5|4027.5|11
1736237260000|2025-01-07 08:07:40|4033.9|4027.9|4033.1|4027.1|4033.9|4027.9|4033|4027|0
1736237280000|2025-01-07 08:08:00|4033|4027|4032.1|4026.1|4033|4027|4032.1|4026.1|0
1736237300000|2025-01-07 08:08:20|4032.9|4026.9|4032.1|4026.1|4033|4027|4032.1|4026.1|0
1736237310000|2025-01-07 08:08:30|4031.9|4025.9|4031.9|4025.9|4031.9|4025.9|4031.5|4025.5|0
1736237320000|2025-01-07 08:08:40|4031.1|4025.1|4027.5|4021.5|4031.1|4025.1|4027.5|4021.5|9
1736237340000|2025-01-07 08:09:00|4026.9|4020.9|4027|4021|4027|4021|4026.9|4020.9|2
1736237380000|2025-01-07 08:09:40|4027.1|4021.1|4027.5|4021.5|4027.5|4021.5|4027.1|4021.1|0
1736237400000|2025-01-07 08:10:00|4028.9|4022.9|4028.1|4022.1|4028.9|4022.9|4028.1|4022.1|2
1736237410000|2025-01-07 08:10:10|4027.9|4021.9|4028.1|4022.1|4028.1|4022.1|4027.5|4021.5|2
1736237430000|2025-01-07 08:10:30|4027.7|4021.7|4027.6|4021.6|4027.7|4021.7|4027.5|4021.5|4
1736237440000|2025-01-07 08:10:40|4027.1|4021.1|4027.9|4021.9|4027.9|4021.9|4027.1|4021.1|1
1736237450000|2025-01-07 08:10:50|4028.6|4022.6|4029.1|4023.1|4029.1|4023.1|4028.6|4022.6|0
1736237460000|2025-01-07 08:11:00|4028.6|4022.6|4029|4023|4029.1|4023.1|4028.6|4022.6|0
1736237470000|2025-01-07 08:11:10|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1736237490000|2025-01-07 08:11:30|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1736237500000|2025-01-07 08:11:40|4029.6|4023.6|4029.5|4023.5|4029.6|4023.6|4029.1|4023.1|1
1736237510000|2025-01-07 08:11:50|4029.1|4023.1|4029.9|4023.9|4029.9|4023.9|4029.1|4023.1|1
1736237520000|2025-01-07 08:12:00|4030|4024|4030.1|4024.1|4030.1|4024.1|4030|4024|0
1736237530000|2025-01-07 08:12:10|4028.1|4022.1|4027.5|4021.5|4028.1|4022.1|4027.5|4021.5|10
1736237540000|2025-01-07 08:12:20|4027.9|4021.9|4028.9|4022.9|4028.9|4022.9|4027.9|4021.9|1
1736237550000|2025-01-07 08:12:30|4028.5|4022.5|4028.1|4022.1|4028.9|4022.9|4027.5|4021.5|0
1736237560000|2025-01-07 08:12:40|4028|4022|4029.5|4023.5|4029.5|4023.5|4028|4022|1
1736237570000|2025-01-07 08:12:50|4029.1|4023.1|4029.9|4023.9|4029.9|4023.9|4029|4023|0
1736237580000|2025-01-07 08:13:00|4030|4024|4029.9|4023.9|4030|4024|4029.9|4023.9|0
1736237590000|2025-01-07 08:13:10|4030|4024|4030.9|4024.9|4030.9|4024.9|4030|4024|0
1736237610000|2025-01-07 08:13:30|4031|4025|4030.1|4024.1|4031.5|4025.5|4030.1|4024.1|2
1736237630000|2025-01-07 08:13:50|4030|4024|4029.1|4023.1|4030.1|4024.1|4029.1|4023.1|0
1736237640000|2025-01-07 08:14:00|4029.5|4023.5|4030.1|4024.1|4030.1|4024.1|4029.5|4023.5|0
1736237650000|2025-01-07 08:14:10|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|4030.9|4024.9|0
1736237660000|2025-01-07 08:14:20|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1736237700000|2025-01-07 08:15:00|4030.5|4024.5|4030.9|4024.9|4030.9|4024.9|4030.5|4024.5|0
1736237710000|2025-01-07 08:15:10|4031|4025|4031.1|4025.1|4031.1|4025.1|4031|4025|0
1736237720000|2025-01-07 08:15:20|4031|4025|4031.1|4025.1|4031.1|4025.1|4031|4025|0
1736237730000|2025-01-07 08:15:30|4031.5|4025.5|4032|4026|4032|4026|4031.5|4025.5|0
1736237740000|2025-01-07 08:15:40|4032.4|4026.4|4032.1|4026.1|4032.4|4026.4|4032.1|4026.1|0
1736237760000|2025-01-07 08:16:00|4032|4026|4032|4026|4032|4026|4032|4026|0
1736237780000|2025-01-07 08:16:20|4031.6|4025.6|4031.9|4025.9|4031.9|4025.9|4031.5|4025.5|0
1736237800000|2025-01-07 08:16:40|4032|4026|4032|4026|4032|4026|4032|4026|0
1736237810000|2025-01-07 08:16:50|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|0
1736237820000|2025-01-07 08:17:00|4031.9|4025.9|4032.1|4026.1|4032.1|4026.1|4031.9|4025.9|0
1736237830000|2025-01-07 08:17:10|4032|4026|4032|4026|4032|4026|4032|4026|0
1736237840000|2025-01-07 08:17:20|4031.5|4025.5|4033.6|4027.6|4033.6|4027.6|4031.5|4025.5|1
1736237860000|2025-01-07 08:17:40|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|0
1736237870000|2025-01-07 08:17:50|4033.4|4027.4|4033|4027|4033.4|4027.4|4032.5|4026.5|2
1736237880000|2025-01-07 08:18:00|4031.7|4025.7|4032.6|4026.6|4032.6|4026.6|4031.7|4025.7|3
1736237890000|2025-01-07 08:18:10|4033.1|4027.1|4032.5|4026.5|4033.1|4027.1|4032.2|4026.2|0
1736237900000|2025-01-07 08:18:20|4033|4027|4033|4027|4033|4027|4033|4027|0
1736237920000|2025-01-07 08:18:40|4033.1|4027.1|4033|4027|4033.1|4027.1|4033|4027|0
1736237930000|2025-01-07 08:18:50|4033.1|4027.1|4032.9|4026.9|4033.1|4027.1|4032.9|4026.9|0
1736237940000|2025-01-07 08:19:00|4032.1|4026.1|4032.9|4026.9|4032.9|4026.9|4032.1|4026.1|0
1736237950000|2025-01-07 08:19:10|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|0
1736237960000|2025-01-07 08:19:20|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|0
1736237970000|2025-01-07 08:19:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1736237980000|2025-01-07 08:19:40|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1736238000000|2025-01-07 08:20:00|4031.1|4025.1|4031.1|4025.1|4031.5|4025.5|4031|4025|0
1736238010000|2025-01-07 08:20:10|4031|4025|4031.1|4025.1|4031.1|4025.1|4031|4025|0
1736238020000|2025-01-07 08:20:20|4031.5|4025.5|4031.1|4025.1|4031.5|4025.5|4031.1|4025.1|0
1736238030000|2025-01-07 08:20:30|4031.5|4025.5|4033|4027|4033|4027|4031.5|4025.5|1
1736238050000|2025-01-07 08:20:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1736238060000|2025-01-07 08:21:00|4033|4027|4032.5|4026.5|4033.1|4027.1|4032.5|4026.5|0
1736238070000|2025-01-07 08:21:10|4032.9|4026.9|4032.1|4026.1|4032.9|4026.9|4032.1|4026.1|0
1736238080000|2025-01-07 08:21:20|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1736238090000|2025-01-07 08:21:30|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.1|4026.1|0
1736238100000|2025-01-07 08:21:40|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1736238110000|2025-01-07 08:21:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1736238120000|2025-01-07 08:22:00|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|0
1736238130000|2025-01-07 08:22:10|4032.9|4026.9|4032|4026|4032.9|4026.9|4032|4026|0
1736238140000|2025-01-07 08:22:20|4031.9|4025.9|4032|4026|4032|4026|4031.9|4025.9|0
1736238150000|2025-01-07 08:22:30|4032.9|4026.9|4033|4027|4033|4027|4032.9|4026.9|0
1736238160000|2025-01-07 08:22:40|4031.5|4025.5|4031.1|4025.1|4031.5|4025.5|4031|4025|1
1736238170000|2025-01-07 08:22:50|4031.9|4025.9|4031.5|4025.5|4031.9|4025.9|4031.5|4025.5|0
1736238180000|2025-01-07 08:23:00|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|1
1736238200000|2025-01-07 08:23:20|4030.7|4024.7|4031|4025|4031.5|4025.5|4030.7|4024.7|3
1736238210000|2025-01-07 08:23:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1736238220000|2025-01-07 08:23:40|4031|4025|4031|4025|4031|4025|4031|4025|0
1736238230000|2025-01-07 08:23:50|4031.1|4025.1|4032.1|4026.1|4032.9|4026.9|4031.1|4025.1|3
1736238240000|2025-01-07 08:24:00|4032.5|4026.5|4032.1|4026.1|4032.5|4026.5|4032.1|4026.1|0
1736238250000|2025-01-07 08:24:10|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4030.5|4024.5|1
1736238260000|2025-01-07 08:24:20|4031.6|4025.6|4032.9|4026.9|4032.9|4026.9|4031.6|4025.6|2
1736238270000|2025-01-07 08:24:30|4032.5|4026.5|4032|4026|4032.5|4026.5|4032|4026|0
1736238290000|2025-01-07 08:24:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.5|4026.5|0
1736238300000|2025-01-07 08:25:00|4033|4027|4032.9|4026.9|4033|4027|4032.9|4026.9|0
1736238310000|2025-01-07 08:25:10|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1736238320000|2025-01-07 08:25:20|4033.4|4027.4|4033.5|4027.5|4033.5|4027.5|4033|4027|0
1736238340000|2025-01-07 08:25:40|4033.1|4027.1|4032.5|4026.5|4033.1|4027.1|4032.5|4026.5|0
1736238360000|2025-01-07 08:26:00|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032|4026|0
1736238370000|2025-01-07 08:26:10|4032|4026|4032|4026|4032|4026|4032|4026|0
1736238380000|2025-01-07 08:26:20|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1736238420000|2025-01-07 08:27:00|4032|4026|4032|4026|4032.5|4026.5|4032|4026|1
1736238440000|2025-01-07 08:27:20|4032.4|4026.4|4031.9|4025.9|4032.5|4026.5|4031.9|4025.9|0
1736238450000|2025-01-07 08:27:30|4032|4026|4032|4026|4032|4026|4032|4026|0
1736238470000|2025-01-07 08:27:50|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|4031.5|4025.5|0
1736238480000|2025-01-07 08:28:00|4030.5|4024.5|4029.9|4023.9|4030.5|4024.5|4029.5|4023.5|4
1736238490000|2025-01-07 08:28:10|4030.5|4024.5|4030|4024|4030.5|4024.5|4030|4024|1
1736238530000|2025-01-07 08:28:50|||||||||1
1736238540000|2025-01-07 08:29:00|4030.4|4024.4|4031|4025|4031|4025|4030.4|4024.4|0
1736238590000|2025-01-07 08:29:50|4030|4024|4031|4025|4031.9|4025.9|4030|4024|1
1736238600000|2025-01-07 08:30:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4031|4025|0
1736238610000|2025-01-07 08:30:10|4031.5|4025.5|4031.9|4025.9|4032|4026|4031.5|4025.5|0
1736238620000|2025-01-07 08:30:20|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|0
1736238630000|2025-01-07 08:30:30|4032.1|4026.1|4032.9|4026.9|4032.9|4026.9|4032.1|4026.1|1
1736238640000|2025-01-07 08:30:40|4032.5|4026.5|4032.9|4026.9|4032.9|4026.9|4032|4026|0
1736238650000|2025-01-07 08:30:50|4032.4|4026.4|4031.1|4025.1|4032.4|4026.4|4031.1|4025.1|0
1736238660000|2025-01-07 08:31:00|4031.5|4025.5|4031.1|4025.1|4031.5|4025.5|4031.1|4025.1|0
1736238670000|2025-01-07 08:31:10|4031|4025|4031.1|4025.1|4031.1|4025.1|4031|4025|0
1736238680000|2025-01-07 08:31:20|4031.5|4025.5|4030.9|4024.9|4031.5|4025.5|4030.9|4024.9|1
1736238690000|2025-01-07 08:31:30|4030.1|4024.1|4029.5|4023.5|4030.1|4024.1|4029.5|4023.5|1
1736238700000|2025-01-07 08:31:40|4029.7|4023.7|4032.9|4026.9|4032.9|4026.9|4029.7|4023.7|5
1736238710000|2025-01-07 08:31:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1736238720000|2025-01-07 08:32:00|4032.5|4026.5|4031.9|4025.9|4032.5|4026.5|4031.9|4025.9|3
1736238730000|2025-01-07 08:32:10|4032|4026|4032.1|4026.1|4032.9|4026.9|4031.9|4025.9|3
1736238740000|2025-01-07 08:32:20|4032.9|4026.9|4032.1|4026.1|4032.9|4026.9|4032.1|4026.1|1
1736238750000|2025-01-07 08:32:30|4032.5|4026.5|4032.6|4026.6|4032.6|4026.6|4032.5|4026.5|0
1736238770000|2025-01-07 08:32:50|4032.2|4026.2|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|0
1736238780000|2025-01-07 08:33:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1736238810000|2025-01-07 08:33:30|4033|4027|4033.1|4027.1|4033.1|4027.1|4033|4027|0
1736238850000|2025-01-07 08:34:10|4032.5|4026.5|4033.1|4027.1|4033.1|4027.1|4032.5|4026.5|1
1736238870000|2025-01-07 08:34:30|4033.5|4027.5|4033.5|4027.5|4033.5|4027.5|4033.1|4027.1|1
1736238880000|2025-01-07 08:34:40|4032.6|4026.6|4032.1|4026.1|4033|4027|4031.6|4025.6|4
1736238890000|2025-01-07 08:34:50|4032.5|4026.5|4032.6|4026.6|4032.6|4026.6|4032.5|4026.5|0
1736238900000|2025-01-07 08:35:00|4033.1|4027.1|4034.1|4028.1|4034.1|4028.1|4033.1|4027.1|2
1736238910000|2025-01-07 08:35:10|4034|4028|4034.9|4028.9|4034.9|4028.9|4034|4028|1
1736238920000|2025-01-07 08:35:20|4035|4029|4034.6|4028.6|4035.5|4029.5|4034.6|4028.6|1
1736238930000|2025-01-07 08:35:30|4034.5|4028.5|4035.1|4029.1|4035.1|4029.1|4034.5|4028.5|0
1736238940000|2025-01-07 08:35:40|4035.5|4029.5|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|0
1736238950000|2025-01-07 08:35:50|4035.2|4029.2|4035.1|4029.1|4035.2|4029.2|4035.1|4029.1|2
1736238980000|2025-01-07 08:36:20|4035.5|4029.5|4035.5|4029.5|4035.6|4029.6|4035.5|4029.5|3
1736238990000|2025-01-07 08:36:30|4035.1|4029.1|4035.5|4029.5|4035.5|4029.5|4035.1|4029.1|1
1736239020000|2025-01-07 08:37:00|4035.6|4029.6|4036.9|4030.9|4037.3|4031.3|4035.6|4029.6|5
1736239030000|2025-01-07 08:37:10|4037|4031|4037.5|4031.5|4037.5|4031.5|4037|4031|5
1736239040000|2025-01-07 08:37:20|4037.1|4031.1|4036.5|4030.5|4037.1|4031.1|4036.5|4030.5|2
1736239050000|2025-01-07 08:37:30|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|0
1736239060000|2025-01-07 08:37:40|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1736239080000|2025-01-07 08:38:00|4036.9|4030.9|4036.9|4030.9|4037|4031|4036.9|4030.9|0
1736239090000|2025-01-07 08:38:10|4036.5|4030.5|4036.9|4030.9|4037.1|4031.1|4036.5|4030.5|1
1736239100000|2025-01-07 08:38:20|4037|4031|4036.5|4030.5|4037.1|4031.1|4036.5|4030.5|0
1736239110000|2025-01-07 08:38:30|4035.3|4029.3|4034.9|4028.9|4035.3|4029.3|4034.9|4028.9|3
1736239120000|2025-01-07 08:38:40|4035.1|4029.1|4034.1|4028.1|4035.1|4029.1|4033.9|4027.9|0
1736239130000|2025-01-07 08:38:50|4033.9|4027.9|4034.1|4028.1|4034.1|4028.1|4033.9|4027.9|0
1736239140000|2025-01-07 08:39:00|4033.9|4027.9|4034.1|4028.1|4034.1|4028.1|4033.9|4027.9|0
1736239150000|2025-01-07 08:39:10|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1736239160000|2025-01-07 08:39:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1736239170000|2025-01-07 08:39:30|4033.9|4027.9|4033.9|4027.9|4034.1|4028.1|4033.9|4027.9|0
1736239180000|2025-01-07 08:39:40|4033.1|4027.1|4032.9|4026.9|4033.1|4027.1|4032.9|4026.9|0
1736239190000|2025-01-07 08:39:50|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1736239200000|2025-01-07 08:40:00|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4031.9|4025.9|0
1736239210000|2025-01-07 08:40:10|4031.9|4025.9|4032.1|4026.1|4032.1|4026.1|4031.9|4025.9|0
1736239220000|2025-01-07 08:40:20|4032.5|4026.5|4033.9|4027.9|4033.9|4027.9|4032.5|4026.5|2
1736239250000|2025-01-07 08:40:50|4034.1|4028.1|4033.9|4027.9|4034.1|4028.1|4033.9|4027.9|0
1736239270000|2025-01-07 08:41:10|4034.1|4028.1|4035.1|4029.1|4035.9|4029.9|4034.1|4028.1|2
1736239280000|2025-01-07 08:41:20|4035|4029|4035|4029|4035|4029|4034.9|4028.9|0
1736239290000|2025-01-07 08:41:30|4034.9|4028.9|4035.1|4029.1|4035.1|4029.1|4034.9|4028.9|0
1736239300000|2025-01-07 08:41:40|4035|4029|4035|4029|4035.1|4029.1|4035|4029|0
1736239310000|2025-01-07 08:41:50|4035.9|4029.9|4034.9|4028.9|4035.9|4029.9|4034.9|4028.9|0
1736239320000|2025-01-07 08:42:00|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1736239330000|2025-01-07 08:42:10|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|0
1736239350000|2025-01-07 08:42:30|4034.5|4028.5|4034.9|4028.9|4034.9|4028.9|4034.5|4028.5|0
1736239360000|2025-01-07 08:42:40|4035.1|4029.1|4035.5|4029.5|4035.5|4029.5|4035.1|4029.1|0
1736239370000|2025-01-07 08:42:50|4035.9|4029.9|4035.5|4029.5|4035.9|4029.9|4035.5|4029.5|0
1736239380000|2025-01-07 08:43:00|4035.1|4029.1|4035.9|4029.9|4035.9|4029.9|4035.1|4029.1|0
1736239390000|2025-01-07 08:43:10|4036|4030|4036|4030|4036|4030|4036|4030|0
1736239400000|2025-01-07 08:43:20|4035.9|4029.9|4035.9|4029.9|4036.1|4030.1|4035.9|4029.9|0
1736239420000|2025-01-07 08:43:40|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1736239440000|2025-01-07 08:44:00|4033.6|4027.6|4033|4027|4033.6|4027.6|4033|4027|6
1736239450000|2025-01-07 08:44:10|4033.1|4027.1|4034.1|4028.1|4034.1|4028.1|4033|4027|1
1736239460000|2025-01-07 08:44:20|4034|4028|4034|4028|4034|4028|4034|4028|0
1736239470000|2025-01-07 08:44:30|4033.2|4027.2|4032.1|4026.1|4033.2|4027.2|4032.1|4026.1|0
1736239490000|2025-01-07 08:44:50|4032|4026|4032|4026|4032|4026|4032|4026|0
1736239510000|2025-01-07 08:45:10|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1736239530000|2025-01-07 08:45:30|4030.7|4024.7|4030.6|4024.6|4030.7|4024.7|4030.6|4024.6|0
1736239550000|2025-01-07 08:45:50|4030.7|4024.7|4031.1|4025.1|4031.9|4025.9|4030.7|4024.7|2
1736239560000|2025-01-07 08:46:00|4031.9|4025.9|4031.1|4025.1|4032|4026|4031.1|4025.1|1
1736239570000|2025-01-07 08:46:10|4031.9|4025.9|4032.1|4026.1|4032.1|4026.1|4031.5|4025.5|0
1736239580000|2025-01-07 08:46:20|4032|4026|4031.1|4025.1|4032|4026|4031.1|4025.1|0
1736239600000|2025-01-07 08:46:40|4031|4025|4031|4025|4031|4025|4031|4025|1
1736239610000|2025-01-07 08:46:50|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1736239620000|2025-01-07 08:47:00|4031|4025|4031.1|4025.1|4031.1|4025.1|4031|4025|0
1736239640000|2025-01-07 08:47:20|4029.5|4023.5|4028.9|4022.9|4029.5|4023.5|4028.5|4022.5|7
1736239650000|2025-01-07 08:47:30|4029|4023|4029|4023|4029|4023|4029|4023|0
1736239660000|2025-01-07 08:47:40|4029.5|4023.5|4029|4023|4029.5|4023.5|4029|4023|0
1736239680000|2025-01-07 08:48:00|4029.5|4023.5|4029.1|4023.1|4029.5|4023.5|4029.1|4023.1|0
1736239690000|2025-01-07 08:48:10|4029|4023|4029.5|4023.5|4029.5|4023.5|4029|4023|0
1736239730000|2025-01-07 08:48:50|4028.7|4022.7|4027.6|4021.6|4028.7|4022.7|4027.6|4021.6|4
1736239740000|2025-01-07 08:49:00|4026.8|4020.8|4027.1|4021.1|4027.1|4021.1|4026.6|4020.6|1
1736239750000|2025-01-07 08:49:10|4027|4021|4027.1|4021.1|4027.1|4021.1|4027|4021|0
1736239760000|2025-01-07 08:49:20|4028.9|4022.9|4028.5|4022.5|4028.9|4022.9|4028.5|4022.5|1
1736239770000|2025-01-07 08:49:30|4028.9|4022.9|4028.5|4022.5|4028.9|4022.9|4028.5|4022.5|0
1736239780000|2025-01-07 08:49:40|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|1
1736239790000|2025-01-07 08:49:50|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|4028.9|4022.9|0
1736239800000|2025-01-07 08:50:00|4029|4023|4029.1|4023.1|4029.1|4023.1|4029|4023|0
1736239810000|2025-01-07 08:50:10|4029.5|4023.5|4028.5|4022.5|4029.5|4023.5|4028.5|4022.5|0
1736239820000|2025-01-07 08:50:20|4029.1|4023.1|4029|4023|4029.1|4023.1|4028.9|4022.9|1
1736239830000|2025-01-07 08:50:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1736239840000|2025-01-07 08:50:40|4029.5|4023.5|4030.9|4024.9|4030.9|4024.9|4029.5|4023.5|3
1736239850000|2025-01-07 08:50:50|4031.1|4025.1|4030.1|4024.1|4031.1|4025.1|4030.1|4024.1|0
1736239860000|2025-01-07 08:51:00|4029.9|4023.9|4029.9|4023.9|4030.1|4024.1|4029.9|4023.9|0
1736239870000|2025-01-07 08:51:10|4030.1|4024.1|4029.5|4023.5|4030.1|4024.1|4029.5|4023.5|0
1736239880000|2025-01-07 08:51:20|4029|4023|4029|4023|4029.1|4023.1|4029|4023|1
1736239890000|2025-01-07 08:51:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1736239900000|2025-01-07 08:51:40|4029.9|4023.9|4030.1|4024.1|4030.1|4024.1|4029.9|4023.9|0
1736239920000|2025-01-07 08:52:00|4030|4024|4030.1|4024.1|4030.1|4024.1|4030|4024|0
1736239930000|2025-01-07 08:52:10|4029.6|4023.6|4029.9|4023.9|4030.1|4024.1|4029.6|4023.6|0
1736239940000|2025-01-07 08:52:20|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1736239960000|2025-01-07 08:52:40|4030.5|4024.5|4030.1|4024.1|4030.5|4024.5|4030.1|4024.1|0
1736239970000|2025-01-07 08:52:50|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|0
1736239980000|2025-01-07 08:53:00|4030.6|4024.6|4029.9|4023.9|4030.6|4024.6|4029.9|4023.9|3
1736239990000|2025-01-07 08:53:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1736240000000|2025-01-07 08:53:20|4029.9|4023.9|4030.1|4024.1|4030.1|4024.1|4029.9|4023.9|0
1736240030000|2025-01-07 08:53:50|4029.9|4023.9|4030.1|4024.1|4030.1|4024.1|4029.9|4023.9|0
1736240050000|2025-01-07 08:54:10|4029.9|4023.9|4029.5|4023.5|4029.9|4023.9|4029.5|4023.5|0
1736240060000|2025-01-07 08:54:20|4029.3|4023.3|4029.9|4023.9|4029.9|4023.9|4028.5|4022.5|2
1736240070000|2025-01-07 08:54:30|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|0
1736240080000|2025-01-07 08:54:40|4029.5|4023.5|4029.9|4023.9|4029.9|4023.9|4029.1|4023.1|0
1736240090000|2025-01-07 08:54:50|4029.5|4023.5|4029.5|4023.5|4029.5|4023.5|4029.1|4023.1|0
1736240100000|2025-01-07 08:55:00|4029.1|4023.1|4029.9|4023.9|4029.9|4023.9|4029.1|4023.1|0
1736240110000|2025-01-07 08:55:10|4029.5|4023.5|4029.9|4023.9|4029.9|4023.9|4029.5|4023.5|0
1736240120000|2025-01-07 08:55:20|4030.1|4024.1|4030.5|4024.5|4030.5|4024.5|4030.1|4024.1|0
1736240130000|2025-01-07 08:55:30|4030.9|4024.9|4031|4025|4031.1|4025.1|4030.9|4024.9|0
1736240140000|2025-01-07 08:55:40|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031|4025|0
1736240160000|2025-01-07 08:56:00|4031.5|4025.5|4032.1|4026.1|4032.1|4026.1|4031.5|4025.5|5
1736240170000|2025-01-07 08:56:10|4031.9|4025.9|4032.1|4026.1|4032.1|4026.1|4031.9|4025.9|0
1736240180000|2025-01-07 08:56:20|4032.3|4026.3|4032|4026|4032.3|4026.3|4032|4026|0
1736240190000|2025-01-07 08:56:30|4031.9|4025.9|4032.1|4026.1|4032.1|4026.1|4031.5|4025.5|1
1736240200000|2025-01-07 08:56:40|4032.9|4026.9|4032.5|4026.5|4032.9|4026.9|4032.5|4026.5|0
1736240210000|2025-01-07 08:56:50|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|4032.9|4026.9|0
1736240220000|2025-01-07 08:57:00|4032.5|4026.5|4030.1|4024.1|4032.5|4026.5|4030.1|4024.1|3
1736240230000|2025-01-07 08:57:10|4030.5|4024.5|4030.1|4024.1|4031.1|4025.1|4030|4024|8
1736240240000|2025-01-07 08:57:20|4030.5|4024.5|4030.1|4024.1|4030.5|4024.5|4030.1|4024.1|1
1736240260000|2025-01-07 08:57:40|4030|4024|4030|4024|4030|4024|4029.5|4023.5|1
1736240290000|2025-01-07 08:58:10|4029.9|4023.9|4030.1|4024.1|4030.1|4024.1|4029.9|4023.9|0
1736240320000|2025-01-07 08:58:40|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|4030.5|4024.5|2
1736240340000|2025-01-07 08:59:00|4030.8|4024.8|4033.9|4027.9|4033.9|4027.9|4030.8|4024.8|4
1736240350000|2025-01-07 08:59:10|4033.5|4027.5|4033.1|4027.1|4033.5|4027.5|4033.1|4027.1|0
1736240400000|2025-01-07 09:00:00|4033.9|4027.9|4034.5|4028.5|4035.1|4029.1|4033.9|4027.9|0
1736240410000|2025-01-07 09:00:10|4034.6|4028.6|4035.9|4029.9|4036|4030|4034.6|4028.6|1
1736240420000|2025-01-07 09:00:20|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1736240450000|2025-01-07 09:00:50|4035.5|4029.5|4035.1|4029.1|4036|4030|4035.1|4029.1|0
1736240470000|2025-01-07 09:01:10|4035.9|4029.9|4036.1|4030.1|4036.1|4030.1|4035.9|4029.9|0
1736240480000|2025-01-07 09:01:20|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1736240490000|2025-01-07 09:01:30|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|1
1736240500000|2025-01-07 09:01:40|4035.7|4029.7|4034.1|4028.1|4035.7|4029.7|4034.1|4028.1|1
1736240510000|2025-01-07 09:01:50|4034.5|4028.5|4036.5|4030.5|4036.5|4030.5|4034.5|4028.5|1
1736240520000|2025-01-07 09:02:00|4036.6|4030.6|4036.1|4030.1|4036.6|4030.6|4036.1|4030.1|4
1736240530000|2025-01-07 09:02:10|4036.5|4030.5|4036.1|4030.1|4036.5|4030.5|4036.1|4030.1|1
1736240540000|2025-01-07 09:02:20|4035.9|4029.9|4036.1|4030.1|4036.1|4030.1|4035.9|4029.9|0
1736240550000|2025-01-07 09:02:30|||||||||1
1736240560000|2025-01-07 09:02:40|4035.9|4029.9|4036.1|4030.1|4036.9|4030.9|4035.1|4029.1|12
1736240570000|2025-01-07 09:02:50|4037|4031|4037|4031|4037.1|4031.1|4037|4031|1
1736240580000|2025-01-07 09:03:00|4037.1|4031.1|4037|4031|4037.6|4031.6|4037|4031|6
1736240590000|2025-01-07 09:03:10|4037.1|4031.1|4037|4031|4037.1|4031.1|4037|4031|12
1736240600000|2025-01-07 09:03:20|4036.9|4030.9|4037|4031|4037|4031|4036.9|4030.9|0
1736240610000|2025-01-07 09:03:30|4037.5|4031.5|4037.1|4031.1|4037.5|4031.5|4037.1|4031.1|1
1736240620000|2025-01-07 09:03:40|||||||||2
1736240640000|2025-01-07 09:04:00|4037.9|4031.9|4040.6|4034.6|4040.6|4034.6|4037.9|4031.9|9
1736240650000|2025-01-07 09:04:10|4041|4035|4042.1|4036.1|4042.1|4036.1|4041|4035|12
1736240660000|2025-01-07 09:04:20|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|5
1736240690000|2025-01-07 09:04:50|4040.5|4034.5|4041.1|4035.1|4041.1|4035.1|4040.5|4034.5|7
1736240720000|2025-01-07 09:05:20|4042.1|4036.1|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|1
1736240730000|2025-01-07 09:05:30|4042.5|4036.5|4042.1|4036.1|4042.6|4036.6|4042.1|4036.1|1
1736240740000|2025-01-07 09:05:40|4042|4036|4042.1|4036.1|4042.1|4036.1|4041.1|4035.1|2
1736240750000|2025-01-07 09:05:50|4041.7|4035.7|4042.1|4036.1|4042.1|4036.1|4041.7|4035.7|0
1736240760000|2025-01-07 09:06:00|4042.5|4036.5|4043.1|4037.1|4043.1|4037.1|4042.5|4036.5|11
1736240780000|2025-01-07 09:06:20|4042.9|4036.9|4043.1|4037.1|4043.1|4037.1|4042.9|4036.9|1
1736240790000|2025-01-07 09:06:30|4044.1|4038.1|4044.1|4038.1|4044.5|4038.5|4044.1|4038.1|1
1736240800000|2025-01-07 09:06:40|4044.5|4038.5|4045.5|4039.5|4045.5|4039.5|4044.5|4038.5|3
1736240810000|2025-01-07 09:06:50|4045.6|4039.6|4046.1|4040.1|4046.1|4040.1|4045.5|4039.5|3
1736240820000|2025-01-07 09:07:00|4045.1|4039.1|4044.6|4038.6|4045.1|4039.1|4044.6|4038.6|1
1736240830000|2025-01-07 09:07:10|4045|4039|4044.1|4038.1|4045.1|4039.1|4043.6|4037.6|3
1736240850000|2025-01-07 09:07:30|4043.6|4037.6|4044.1|4038.1|4044.1|4038.1|4043.6|4037.6|1
1736240880000|2025-01-07 09:08:00|4044.5|4038.5|4046.1|4040.1|4046.1|4040.1|4044.5|4038.5|1
1736240890000|2025-01-07 09:08:10|4045.7|4039.7|4046.1|4040.1|4046.1|4040.1|4045.5|4039.5|0
1736240900000|2025-01-07 09:08:20|||||||||1
1736240910000|2025-01-07 09:08:30|4045.3|4039.3|4045|4039|4045.3|4039.3|4045|4039|1
1736240920000|2025-01-07 09:08:40|4044.5|4038.5|4045|4039|4045.1|4039.1|4044|4038|1
1736240930000|2025-01-07 09:08:50|4044.9|4038.9|4043.5|4037.5|4044.9|4038.9|4043.5|4037.5|1
1736240940000|2025-01-07 09:09:00|4042.9|4036.9|4041.9|4035.9|4042.9|4036.9|4041.9|4035.9|3
1736240950000|2025-01-07 09:09:10|4042.1|4036.1|4041.1|4035.1|4042.1|4036.1|4041.1|4035.1|1
1736240960000|2025-01-07 09:09:20|4041.5|4035.5|4042.1|4036.1|4042.1|4036.1|4041.5|4035.5|1
1736240970000|2025-01-07 09:09:30|4042|4036|4042|4036|4042|4036|4042|4036|0
1736240980000|2025-01-07 09:09:40|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1736240990000|2025-01-07 09:09:50|4042|4036|4042.1|4036.1|4043|4037|4042|4036|1
1736241000000|2025-01-07 09:10:00|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1736241010000|2025-01-07 09:10:10|4043|4037|4043.1|4037.1|4043.1|4037.1|4043|4037|1
1736241020000|2025-01-07 09:10:20|4044|4038|4044.1|4038.1|4044.1|4038.1|4044|4038|0
1736241030000|2025-01-07 09:10:30|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1736241040000|2025-01-07 09:10:40|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1736241050000|2025-01-07 09:10:50|4043.9|4037.9|4043.1|4037.1|4043.9|4037.9|4043.1|4037.1|1
1736241090000|2025-01-07 09:11:30|4043.5|4037.5|4044.1|4038.1|4044.1|4038.1|4043.5|4037.5|1
1736241100000|2025-01-07 09:11:40|4044|4038|4043.1|4037.1|4044|4038|4043.1|4037.1|0
1736241110000|2025-01-07 09:11:50|4044|4038|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1736241120000|2025-01-07 09:12:00|4043.5|4037.5|4042.1|4036.1|4043.5|4037.5|4042.1|4036.1|1
1736241130000|2025-01-07 09:12:10|4042.9|4036.9|4042.1|4036.1|4043.1|4037.1|4042.1|4036.1|0
1736241140000|2025-01-07 09:12:20|4042.5|4036.5|4042.9|4036.9|4043|4037|4042.1|4036.1|0
1736241150000|2025-01-07 09:12:30|4042.5|4036.5|4042|4036|4042.9|4036.9|4041.9|4035.9|0
1736241160000|2025-01-07 09:12:40|4041.9|4035.9|4041.1|4035.1|4041.9|4035.9|4041.1|4035.1|2
1736241170000|2025-01-07 09:12:50|4041|4035|4041.5|4035.5|4042.1|4036.1|4040.9|4034.9|0
1736241180000|2025-01-07 09:13:00|4041.1|4035.1|4041.5|4035.5|4041.5|4035.5|4041.1|4035.1|0
1736241190000|2025-01-07 09:13:10|4041.9|4035.9|4042|4036|4042.1|4036.1|4041.9|4035.9|0
1736241200000|2025-01-07 09:13:20|4042.1|4036.1|4042|4036|4042.1|4036.1|4041.6|4035.6|0
1736241210000|2025-01-07 09:13:30|4041.5|4035.5|4041.6|4035.6|4041.9|4035.9|4041.5|4035.5|2
1736241220000|2025-01-07 09:13:40|4041.5|4035.5|4042.6|4036.6|4042.6|4036.6|4041.5|4035.5|1
1736241230000|2025-01-07 09:13:50|4042.5|4036.5|4042.6|4036.6|4042.6|4036.6|4042.5|4036.5|0
1736241240000|2025-01-07 09:14:00|4042.1|4036.1|4042|4036|4042.1|4036.1|4042|4036|0
1736241250000|2025-01-07 09:14:10|4042.1|4036.1|4041.5|4035.5|4042.1|4036.1|4041.5|4035.5|0
1736241260000|2025-01-07 09:14:20|4042.5|4036.5|4043.5|4037.5|4043.9|4037.9|4042.5|4036.5|1
1736241270000|2025-01-07 09:14:30|4043.9|4037.9|4043.1|4037.1|4043.9|4037.9|4043.1|4037.1|0
1736241280000|2025-01-07 09:14:40|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|0
1736241290000|2025-01-07 09:14:50|4044.1|4038.1|4043.9|4037.9|4044.1|4038.1|4043.9|4037.9|0
1736241300000|2025-01-07 09:15:00|4043.5|4037.5|4042.9|4036.9|4043.5|4037.5|4042.5|4036.5|0
1736241310000|2025-01-07 09:15:10|4043|4037|4043|4037|4043.1|4037.1|4043|4037|0
1736241320000|2025-01-07 09:15:20|4043.4|4037.4|4043.1|4037.1|4043.4|4037.4|4043.1|4037.1|1
1736241330000|2025-01-07 09:15:30|4043.5|4037.5|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|0
1736241340000|2025-01-07 09:15:40|4043.2|4037.2|4043.1|4037.1|4043.2|4037.2|4043.1|4037.1|1
1736241370000|2025-01-07 09:16:10|4042.5|4036.5|4045|4039|4045|4039|4042.5|4036.5|7
1736241380000|2025-01-07 09:16:20|4045.1|4039.1|4045.5|4039.5|4045.5|4039.5|4045.1|4039.1|0
1736241390000|2025-01-07 09:16:30|4046.1|4040.1|4046|4040|4046.1|4040.1|4045.9|4039.9|1
1736241400000|2025-01-07 09:16:40|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046|4040|0
1736241410000|2025-01-07 09:16:50|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|0
1736241420000|2025-01-07 09:17:00|4045.9|4039.9|4046.1|4040.1|4046.1|4040.1|4045.9|4039.9|1
1736241430000|2025-01-07 09:17:10|4046.5|4040.5|4046.5|4040.5|4046.6|4040.6|4046.5|4040.5|0
1736241440000|2025-01-07 09:17:20|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1736241450000|2025-01-07 09:17:30|4045.9|4039.9|4045.1|4039.1|4046.1|4040.1|4045.1|4039.1|1
1736241460000|2025-01-07 09:17:40|4045|4039|4044.1|4038.1|4045|4039|4044.1|4038.1|1
1736241470000|2025-01-07 09:17:50|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|4044.9|4038.9|1
1736241480000|2025-01-07 09:18:00|4044.1|4038.1|4043|4037|4044.1|4038.1|4043|4037|3
1736241490000|2025-01-07 09:18:10|4043.1|4037.1|4043|4037|4043.1|4037.1|4043|4037|0
1736241500000|2025-01-07 09:18:20|4043.1|4037.1|4042.5|4036.5|4043.1|4037.1|4042.5|4036.5|0
1736241510000|2025-01-07 09:18:30|4042.6|4036.6|4043.1|4037.1|4043.5|4037.5|4042.6|4036.6|3
1736241540000|2025-01-07 09:19:00|4043|4037|4043.1|4037.1|4043.1|4037.1|4042.6|4036.6|0
1736241550000|2025-01-07 09:19:10|4043|4037|4041.5|4035.5|4043.1|4037.1|4041.5|4035.5|3
1736241560000|2025-01-07 09:19:20|4041.6|4035.6|4041.5|4035.5|4042.1|4036.1|4041.5|4035.5|2
1736241570000|2025-01-07 09:19:30|4042|4036|4041.1|4035.1|4042|4036|4041.1|4035.1|0
1736241590000|2025-01-07 09:19:50|4041|4035|4041.1|4035.1|4041.1|4035.1|4040.5|4034.5|3
1736241610000|2025-01-07 09:20:10|4041.5|4035.5|4042.1|4036.1|4042.1|4036.1|4041.5|4035.5|1
1736241620000|2025-01-07 09:20:20|4042.5|4036.5|4043.1|4037.1|4043.1|4037.1|4042.5|4036.5|1
1736241630000|2025-01-07 09:20:30|4042.9|4036.9|4042.1|4036.1|4042.9|4036.9|4042.1|4036.1|0
1736241640000|2025-01-07 09:20:40|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1736241650000|2025-01-07 09:20:50|4042|4036|4041.1|4035.1|4042|4036|4041|4035|0
1736241660000|2025-01-07 09:21:00|4041|4035|4041.1|4035.1|4041.1|4035.1|4041|4035|0
1736241670000|2025-01-07 09:21:10|4042.1|4036.1|4043.1|4037.1|4043.1|4037.1|4042.1|4036.1|0
1736241680000|2025-01-07 09:21:20|4043|4037|4042.1|4036.1|4043|4037|4042.1|4036.1|0
1736241690000|2025-01-07 09:21:30|4042|4036|4042|4036|4042|4036|4042|4036|0
1736241700000|2025-01-07 09:21:40|4041.9|4035.9|4042|4036|4042|4036|4041.1|4035.1|1
1736241710000|2025-01-07 09:21:50|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|0
1736241720000|2025-01-07 09:22:00|4041|4035|4041.1|4035.1|4041.1|4035.1|4041|4035|0
1736241730000|2025-01-07 09:22:10|4041|4035|4041.1|4035.1|4041.1|4035.1|4040.9|4034.9|0
1736241740000|2025-01-07 09:22:20|4041.5|4035.5|4041|4035|4041.5|4035.5|4041|4035|1
1736241750000|2025-01-07 09:22:30|4040.5|4034.5|4040.1|4034.1|4040.9|4034.9|4040.1|4034.1|0
1736241760000|2025-01-07 09:22:40|4040|4034|4040.1|4034.1|4040.5|4034.5|4040|4034|0
1736241770000|2025-01-07 09:22:50|4040|4034|4040|4034|4040.5|4034.5|4039.5|4033.5|1
1736241780000|2025-01-07 09:23:00|4040.1|4034.1|4040.9|4034.9|4040.9|4034.9|4040.1|4034.1|0
1736241790000|2025-01-07 09:23:10|4040.1|4034.1|4040.5|4034.5|4040.5|4034.5|4040.1|4034.1|0
1736241800000|2025-01-07 09:23:20|4040.9|4034.9|4042.1|4036.1|4042.5|4036.5|4040.9|4034.9|1
1736241810000|2025-01-07 09:23:30|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1736241820000|2025-01-07 09:23:40|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4041.9|4035.9|0
1736241830000|2025-01-07 09:23:50|4042|4036|4042.1|4036.1|4042.1|4036.1|4042|4036|0
1736241840000|2025-01-07 09:24:00|4042.5|4036.5|4042.1|4036.1|4042.5|4036.5|4042.1|4036.1|0
1736241870000|2025-01-07 09:24:30|4042.6|4036.6|4043.1|4037.1|4043.1|4037.1|4042.5|4036.5|2
1736241880000|2025-01-07 09:24:40|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|0
1736241890000|2025-01-07 09:24:50|4043.1|4037.1|4044|4038|4044.1|4038.1|4043.1|4037.1|0
1736241900000|2025-01-07 09:25:00|4044.1|4038.1|4043.5|4037.5|4044.1|4038.1|4043.1|4037.1|0
1736241910000|2025-01-07 09:25:10|4043.1|4037.1|4043.5|4037.5|4044|4038|4043.1|4037.1|0
1736241920000|2025-01-07 09:25:20|4043.1|4037.1|4045.1|4039.1|4045.1|4039.1|4043.1|4037.1|0
1736241930000|2025-01-07 09:25:30|4044.7|4038.7|4044.6|4038.6|4044.7|4038.7|4044.5|4038.5|0
1736241940000|2025-01-07 09:25:40|4044.5|4038.5|4044.6|4038.6|4044.6|4038.6|4044.5|4038.5|0
1736241960000|2025-01-07 09:26:00|4044|4038|4043.1|4037.1|4044|4038|4043.1|4037.1|1
1736241970000|2025-01-07 09:26:10|4043.5|4037.5|4043.1|4037.1|4044|4038|4043.1|4037.1|0
1736241980000|2025-01-07 09:26:20|4043.9|4037.9|4043.1|4037.1|4043.9|4037.9|4043.1|4037.1|0
1736242000000|2025-01-07 09:26:40|4043|4037|4043|4037|4043|4037|4043|4037|0
1736242010000|2025-01-07 09:26:50|4042.2|4036.2|4043|4037|4043.1|4037.1|4042.1|4036.1|0
1736242020000|2025-01-07 09:27:00|4042.9|4036.9|4043.1|4037.1|4043.1|4037.1|4042.9|4036.9|0
1736242030000|2025-01-07 09:27:10|4043.9|4037.9|4043.9|4037.9|4044|4038|4043.9|4037.9|0
1736242040000|2025-01-07 09:27:20|4044|4038|4045|4039|4045|4039|4043.9|4037.9|4
1736242060000|2025-01-07 09:27:40|4044.1|4038.1|4045.1|4039.1|4045.1|4039.1|4044.1|4038.1|1
1736242080000|2025-01-07 09:28:00|4045|4039|4045.1|4039.1|4045.1|4039.1|4045|4039|0
1736242090000|2025-01-07 09:28:10|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1736242100000|2025-01-07 09:28:20|4045.5|4039.5|4045.5|4039.5|4045.5|4039.5|4045.1|4039.1|0
1736242120000|2025-01-07 09:28:40|4045.1|4039.1|4045.1|4039.1|4045.5|4039.5|4045.1|4039.1|0
1736242130000|2025-01-07 09:28:50|4044.6|4038.6|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|1
1736242140000|2025-01-07 09:29:00|4043.3|4037.3|4043.1|4037.1|4043.3|4037.3|4043.1|4037.1|0
1736242160000|2025-01-07 09:29:20|4043.5|4037.5|4044.1|4038.1|4044.1|4038.1|4043.5|4037.5|3
1736242190000|2025-01-07 09:29:50|4044|4038|4043|4037|4044|4038|4042.1|4036.1|0
1736242200000|2025-01-07 09:30:00|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043|4037|0
1736242210000|2025-01-07 09:30:10|4043.5|4037.5|4044.1|4038.1|4044.1|4038.1|4043.5|4037.5|0
1736242220000|2025-01-07 09:30:20|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1736242230000|2025-01-07 09:30:30|4043.5|4037.5|4043.1|4037.1|4043.5|4037.5|4043.1|4037.1|0
1736242240000|2025-01-07 09:30:40|4043.5|4037.5|4043.1|4037.1|4043.5|4037.5|4043.1|4037.1|0
1736242250000|2025-01-07 09:30:50|4042.9|4036.9|4042.1|4036.1|4042.9|4036.9|4042.1|4036.1|0
1736242260000|2025-01-07 09:31:00|4042|4036|4042|4036|4042|4036|4042|4036|0
1736242270000|2025-01-07 09:31:10|4042.1|4036.1|4043.1|4037.1|4043.1|4037.1|4042.1|4036.1|0
1736242290000|2025-01-07 09:31:30|4043|4037|4043|4037|4043|4037|4043|4037|0
1736242300000|2025-01-07 09:31:40|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|4043.1|4037.1|0
1736242310000|2025-01-07 09:31:50|4044|4038|4044.1|4038.1|4044.1|4038.1|4043.5|4037.5|1
1736242320000|2025-01-07 09:32:00|4044|4038|4043.1|4037.1|4044|4038|4043.1|4037.1|0
1736242340000|2025-01-07 09:32:20|4043|4037|4043.1|4037.1|4043.1|4037.1|4043|4037|0
1736242350000|2025-01-07 09:32:30|4043.5|4037.5|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|0
1736242360000|2025-01-07 09:32:40|4043.5|4037.5|4043.1|4037.1|4043.5|4037.5|4043.1|4037.1|0
1736242380000|2025-01-07 09:33:00|4043.5|4037.5|4043.5|4037.5|4043.6|4037.6|4043.5|4037.5|0
1736242390000|2025-01-07 09:33:10|4043.6|4037.6|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|0
1736242410000|2025-01-07 09:33:30|4044.1|4038.1|4043.5|4037.5|4044.1|4038.1|4043.5|4037.5|3
1736242420000|2025-01-07 09:33:40|4043.6|4037.6|4044.1|4038.1|4044.1|4038.1|4043.5|4037.5|1
1736242440000|2025-01-07 09:34:00|4045.4|4039.4|4045.1|4039.1|4045.4|4039.4|4045.1|4039.1|1
1736242460000|2025-01-07 09:34:20|4045|4039|4045|4039|4045|4039|4045|4039|0
1736242480000|2025-01-07 09:34:40|4044.5|4038.5|4044.6|4038.6|4045|4039|4044.5|4038.5|0
1736242490000|2025-01-07 09:34:50|4045.1|4039.1|4045.5|4039.5|4045.6|4039.6|4045.1|4039.1|0
1736242500000|2025-01-07 09:35:00|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1736242510000|2025-01-07 09:35:10|4044.5|4038.5|4043.5|4037.5|4044.5|4038.5|4043.5|4037.5|1
1736242520000|2025-01-07 09:35:20|4043.6|4037.6|4042.6|4036.6|4043.6|4037.6|4042.1|4036.1|2
1736242530000|2025-01-07 09:35:30|4042.5|4036.5|4042.6|4036.6|4042.6|4036.6|4042.1|4036.1|0
1736242540000|2025-01-07 09:35:40|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1736242550000|2025-01-07 09:35:50|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.5|4036.5|1
1736242560000|2025-01-07 09:36:00|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|2
1736242590000|2025-01-07 09:36:30|4041.6|4035.6|4041.5|4035.5|4041.6|4035.6|4041.5|4035.5|0
1736242610000|2025-01-07 09:36:50|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041|4035|2
1736242620000|2025-01-07 09:37:00|4041|4035|4041.1|4035.1|4041.1|4035.1|4041|4035|1
1736242630000|2025-01-07 09:37:10|4041|4035|4041|4035|4041|4035|4041|4035|0
1736242640000|2025-01-07 09:37:20|4041.1|4035.1|4041|4035|4041.1|4035.1|4041|4035|0
1736242650000|2025-01-07 09:37:30|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|4041.1|4035.1|1
1736242660000|2025-01-07 09:37:40|4041|4035|4041.1|4035.1|4041.1|4035.1|4041|4035|0
1736242670000|2025-01-07 09:37:50|4041|4035|4041.5|4035.5|4041.5|4035.5|4041|4035|0
1736242680000|2025-01-07 09:38:00|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|1
1736242700000|2025-01-07 09:38:20|4043.1|4037.1|4043.1|4037.1|4043.5|4037.5|4043.1|4037.1|1
1736242710000|2025-01-07 09:38:30|4043|4037|4042.1|4036.1|4043|4037|4042.1|4036.1|0
1736242720000|2025-01-07 09:38:40|4042|4036|4041.6|4035.6|4042|4036|4041.6|4035.6|0
1736242730000|2025-01-07 09:38:50|4041.9|4035.9|4042.1|4036.1|4042.1|4036.1|4041.9|4035.9|0
1736242740000|2025-01-07 09:39:00|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|4041.9|4035.9|0
1736242780000|2025-01-07 09:39:40|4042.1|4036.1|4042|4036|4042.1|4036.1|4041.9|4035.9|0
1736242790000|2025-01-07 09:39:50|4042.1|4036.1|4042.9|4036.9|4042.9|4036.9|4042.1|4036.1|0
1736242800000|2025-01-07 09:40:00|4043.1|4037.1|4042.9|4036.9|4043.1|4037.1|4042.9|4036.9|0
1736242810000|2025-01-07 09:40:10|4042.5|4036.5|4043.1|4037.1|4043.1|4037.1|4042.5|4036.5|0
1736242820000|2025-01-07 09:40:20|4043.5|4037.5|4043.1|4037.1|4043.5|4037.5|4043.1|4037.1|0
1736242840000|2025-01-07 09:40:40|4042.9|4036.9|4042.1|4036.1|4042.9|4036.9|4042.1|4036.1|1
1736242850000|2025-01-07 09:40:50|4041.9|4035.9|4042|4036|4042|4036|4041.9|4035.9|0
1736242860000|2025-01-07 09:41:00|4041.9|4035.9|4041.5|4035.5|4041.9|4035.9|4041.5|4035.5|0
1736242910000|2025-01-07 09:41:50|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1736242920000|2025-01-07 09:42:00|4041.5|4035.5|4040.6|4034.6|4041.6|4035.6|4040.6|4034.6|2
1736242930000|2025-01-07 09:42:10|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4040.6|4034.6|1
1736242940000|2025-01-07 09:42:20|4040|4034|4039.1|4033.1|4040.1|4034.1|4038.5|4032.5|5
1736242950000|2025-01-07 09:42:30|4038.7|4032.7|4038.9|4032.9|4038.9|4032.9|4038.7|4032.7|1
1736242960000|2025-01-07 09:42:40|4039|4033|4039|4033|4039|4033|4039|4033|0
1736242970000|2025-01-07 09:42:50|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|4038.9|4032.9|0
1736242980000|2025-01-07 09:43:00|4037.5|4031.5|4038.5|4032.5|4038.9|4032.9|4037.5|4031.5|16
1736242990000|2025-01-07 09:43:10|4038.6|4032.6|4038.1|4032.1|4038.6|4032.6|4038.1|4032.1|0
1736243010000|2025-01-07 09:43:30|4037.5|4031.5|4037.5|4031.5|4038.1|4032.1|4037.5|4031.5|2
1736243020000|2025-01-07 09:43:40|4037.9|4031.9|4037.5|4031.5|4037.9|4031.9|4037.5|4031.5|0
1736243030000|2025-01-07 09:43:50|4037.7|4031.7|4037.6|4031.6|4038.1|4032.1|4037.6|4031.6|0
1736243040000|2025-01-07 09:44:00|4037.5|4031.5|4038.5|4032.5|4038.5|4032.5|4037.5|4031.5|2
1736243050000|2025-01-07 09:44:10|4038.1|4032.1|4038.5|4032.5|4038.5|4032.5|4038.1|4032.1|0
1736243080000|2025-01-07 09:44:40|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|0
1736243110000|2025-01-07 09:45:10|4038.5|4032.5|4037.5|4031.5|4038.5|4032.5|4037.5|4031.5|0
1736243140000|2025-01-07 09:45:40|4037.9|4031.9|4038.1|4032.1|4038.1|4032.1|4037.9|4031.9|0
1736243150000|2025-01-07 09:45:50|4038|4032|4038.1|4032.1|4038.1|4032.1|4038|4032|0
1736243170000|2025-01-07 09:46:10|4038.5|4032.5|4039.5|4033.5|4039.6|4033.6|4038.5|4032.5|1
1736243180000|2025-01-07 09:46:20|4040.1|4034.1|4039.5|4033.5|4040.1|4034.1|4039.5|4033.5|1
1736243200000|2025-01-07 09:46:40|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4038.6|4032.6|1
1736243210000|2025-01-07 09:46:50|4038.9|4032.9|4038.6|4032.6|4039|4033|4038.5|4032.5|0
1736243220000|2025-01-07 09:47:00|4038.5|4032.5|4038.5|4032.5|4039.1|4033.1|4038.5|4032.5|0
1736243230000|2025-01-07 09:47:10|4038.9|4032.9|4038.5|4032.5|4038.9|4032.9|4038.5|4032.5|0
1736243240000|2025-01-07 09:47:20|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|4037.9|4031.9|2
1736243250000|2025-01-07 09:47:30|4038|4032|4038.5|4032.5|4038.5|4032.5|4038|4032|0
1736243260000|2025-01-07 09:47:40|4038.9|4032.9|4039|4033|4039|4033|4038.9|4032.9|1
1736243280000|2025-01-07 09:48:00|4038.9|4032.9|4039.5|4033.5|4039.5|4033.5|4038.9|4032.9|1
1736243290000|2025-01-07 09:48:10|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|4040.1|4034.1|1
1736243300000|2025-01-07 09:48:20|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|4039.5|4033.5|0
1736243310000|2025-01-07 09:48:30|4039.4|4033.4|4038.6|4032.6|4039.4|4033.4|4038.1|4032.1|5
1736243320000|2025-01-07 09:48:40|4038.5|4032.5|4039.5|4033.5|4040.1|4034.1|4038.5|4032.5|5
1736243330000|2025-01-07 09:48:50|4040.1|4034.1|4039.5|4033.5|4040.1|4034.1|4039.5|4033.5|0
1736243340000|2025-01-07 09:49:00|4039.1|4033.1|4039.5|4033.5|4039.5|4033.5|4038.6|4032.6|3
1736243350000|2025-01-07 09:49:10|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|0
1736243370000|2025-01-07 09:49:30|4039|4033|4039.1|4033.1|4039.1|4033.1|4039|4033|0
1736243390000|2025-01-07 09:49:50|4039.5|4033.5|4039.6|4033.6|4040.1|4034.1|4039.5|4033.5|1
1736243400000|2025-01-07 09:50:00|4039|4033|4039.1|4033.1|4039.1|4033.1|4039|4033|0
1736243420000|2025-01-07 09:50:20|4039.5|4033.5|4040.1|4034.1|4041.1|4035.1|4039.5|4033.5|15
1736243430000|2025-01-07 09:50:30|4040.5|4034.5|4041.1|4035.1|4041.1|4035.1|4040.1|4034.1|0
1736243450000|2025-01-07 09:50:50|4041|4035|4040.1|4034.1|4041|4035|4040.1|4034.1|1
1736243460000|2025-01-07 09:51:00|4039.7|4033.7|4040.1|4034.1|4040.1|4034.1|4039.1|4033.1|20
1736243470000|2025-01-07 09:51:10|4040|4034|4040|4034|4040.1|4034.1|4040|4034|0
1736243480000|2025-01-07 09:51:20|4040.1|4034.1|4039.5|4033.5|4040.1|4034.1|4039.5|4033.5|0
1736243490000|2025-01-07 09:51:30|4039.9|4033.9|4039.9|4033.9|4039.9|4033.9|4039.5|4033.5|0
1736243500000|2025-01-07 09:51:40|4040.1|4034.1|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|0
1736243510000|2025-01-07 09:51:50|4040.5|4034.5|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|0
1736243520000|2025-01-07 09:52:00|4040.5|4034.5|4040.1|4034.1|4041.1|4035.1|4040.1|4034.1|2
1736243530000|2025-01-07 09:52:10|||||||||1
1736243540000|2025-01-07 09:52:20|4040.5|4034.5|4040.1|4034.1|4040.5|4034.5|4040.1|4034.1|0
1736243550000|2025-01-07 09:52:30|4039.7|4033.7|4038.1|4032.1|4039.7|4033.7|4037.5|4031.5|5
1736243560000|2025-01-07 09:52:40|4038.5|4032.5|4038.6|4032.6|4038.6|4032.6|4038.5|4032.5|5
1736243570000|2025-01-07 09:52:50|4039|4033|4039.1|4033.1|4039.1|4033.1|4039|4033|0
1736243580000|2025-01-07 09:53:00|4038.7|4032.7|4038|4032|4038.7|4032.7|4037.5|4031.5|2
1736243590000|2025-01-07 09:53:10|4038.1|4032.1|4038.1|4032.1|4038.6|4032.6|4038|4032|0
1736243610000|2025-01-07 09:53:30|4038.5|4032.5|4039.5|4033.5|4039.5|4033.5|4038.5|4032.5|0
1736243620000|2025-01-07 09:53:40|4039.1|4033.1|4040.1|4034.1|4040.5|4034.5|4039.1|4033.1|4
1736243630000|2025-01-07 09:53:50|4039.5|4033.5|4039.5|4033.5|4040.1|4034.1|4039.5|4033.5|0
1736243640000|2025-01-07 09:54:00|4039.1|4033.1|4039.6|4033.6|4039.6|4033.6|4039.1|4033.1|0
1736243650000|2025-01-07 09:54:10|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|4039.1|4033.1|2
1736243660000|2025-01-07 09:54:20|4039.7|4033.7|4041.1|4035.1|4041.1|4035.1|4039.7|4033.7|0
1736243670000|2025-01-07 09:54:30|4040.5|4034.5|4040.1|4034.1|4040.5|4034.5|4039.7|4033.7|1
1736243680000|2025-01-07 09:54:40|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|4040.6|4034.6|0
1736243690000|2025-01-07 09:54:50|4040.7|4034.7|4041.1|4035.1|4041.6|4035.6|4040.7|4034.7|2
1736243700000|2025-01-07 09:55:00|4040.5|4034.5|4040.1|4034.1|4040.5|4034.5|4039.5|4033.5|1
1736243710000|2025-01-07 09:55:10|4039.7|4033.7|4039.1|4033.1|4039.7|4033.7|4039|4033|2
1736243720000|2025-01-07 09:55:20|4038.5|4032.5|4039.6|4033.6|4040.1|4034.1|4038.5|4032.5|3
1736243730000|2025-01-07 09:55:30|4040.1|4034.1|4041.1|4035.1|4041.1|4035.1|4040.1|4034.1|2
1736243740000|2025-01-07 09:55:40|4041.6|4035.6|4042.4|4036.4|4042.4|4036.4|4041.6|4035.6|2
1736243750000|2025-01-07 09:55:50|4042.6|4036.6|4043.1|4037.1|4043.2|4037.2|4042.6|4036.6|4
1736243760000|2025-01-07 09:56:00|4043.2|4037.2|4043.1|4037.1|4044.1|4038.1|4043.1|4037.1|1
1736243770000|2025-01-07 09:56:10|4043.6|4037.6|4043.1|4037.1|4043.6|4037.6|4043.1|4037.1|0
1736243780000|2025-01-07 09:56:20|4042.7|4036.7|4042.6|4036.6|4042.7|4036.7|4042.5|4036.5|1
1736243790000|2025-01-07 09:56:30|||||||||1
1736243810000|2025-01-07 09:56:50|4043.1|4037.1|4044.1|4038.1|4044.1|4038.1|4043.1|4037.1|2
1736243820000|2025-01-07 09:57:00|4044.5|4038.5|4045.5|4039.5|4045.5|4039.5|4044.5|4038.5|1
1736243830000|2025-01-07 09:57:10|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|0
1736243840000|2025-01-07 09:57:20|4045.6|4039.6|4045.1|4039.1|4045.6|4039.6|4045.1|4039.1|0
1736243850000|2025-01-07 09:57:30|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|4044.7|4038.7|0
1736243860000|2025-01-07 09:57:40|4044.5|4038.5|4045.1|4039.1|4045.1|4039.1|4044.1|4038.1|0
1736243880000|2025-01-07 09:58:00|4045.5|4039.5|4045|4039|4045.5|4039.5|4045|4039|1
1736243890000|2025-01-07 09:58:10|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1736243900000|2025-01-07 09:58:20|4045.5|4039.5|4045.6|4039.6|4045.6|4039.6|4045.5|4039.5|0
1736243910000|2025-01-07 09:58:30|||||||||1
1736243920000|2025-01-07 09:58:40|4045.5|4039.5|4045.6|4039.6|4045.6|4039.6|4045.5|4039.5|2
1736243930000|2025-01-07 09:58:50|4046.6|4040.6|4050.5|4044.5|4050.5|4044.5|4046.6|4040.6|21
1736243940000|2025-01-07 09:59:00|4051|4045|4050.5|4044.5|4051.5|4045.5|4050.5|4044.5|2
1736243950000|2025-01-07 09:59:10|4050.1|4044.1|4050.1|4044.1|4050.5|4044.5|4050.1|4044.1|3
1736243960000|2025-01-07 09:59:20|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.1|4044.1|0
1736243970000|2025-01-07 09:59:30|4051.5|4045.5|4052.1|4046.1|4052.1|4046.1|4051.5|4045.5|11
1736243980000|2025-01-07 09:59:40|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053|4047|1
1736243990000|2025-01-07 09:59:50|4053|4047|4053.1|4047.1|4053.1|4047.1|4053|4047|0
1736244000000|2025-01-07 10:00:00|4053|4047|4053.1|4047.1|4053.6|4047.6|4053|4047|1
1736244010000|2025-01-07 10:00:10|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.1|4046.1|0
1736244020000|2025-01-07 10:00:20|4052.1|4046.1|4052.1|4046.1|4052.6|4046.6|4052.1|4046.1|5
1736244040000|2025-01-07 10:00:40|4051.5|4045.5|4052.1|4046.1|4052.1|4046.1|4051.5|4045.5|2
1736244050000|2025-01-07 10:00:50|4051.5|4045.5|4051.6|4045.6|4051.6|4045.6|4051.5|4045.5|0
1736244060000|2025-01-07 10:01:00|4051.5|4045.5|4050.1|4044.1|4051.5|4045.5|4050.1|4044.1|3
1736244070000|2025-01-07 10:01:10|||||||||2
1736244080000|2025-01-07 10:01:20|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|1
1736244100000|2025-01-07 10:01:40|4049.7|4043.7|4049.6|4043.6|4049.7|4043.7|4049.5|4043.5|1
1736244110000|2025-01-07 10:01:50|4049.5|4043.5|4049.1|4043.1|4049.5|4043.5|4049.1|4043.1|2
1736244120000|2025-01-07 10:02:00|4048.6|4042.6|4048.5|4042.5|4048.6|4042.6|4048.5|4042.5|0
1736244130000|2025-01-07 10:02:10|4047.7|4041.7|4047.5|4041.5|4047.7|4041.7|4047.5|4041.5|1
1736244140000|2025-01-07 10:02:20|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1736244170000|2025-01-07 10:02:50|4048.1|4042.1|4049.5|4043.5|4049.6|4043.6|4048.1|4042.1|4
1736244180000|2025-01-07 10:03:00|4050.1|4044.1|4050|4044|4050.1|4044.1|4050|4044|5
1736244190000|2025-01-07 10:03:10|4050.1|4044.1|4050|4044|4050.1|4044.1|4050|4044|1
1736244200000|2025-01-07 10:03:20|4051|4045|4051.1|4045.1|4051.5|4045.5|4051|4045|7
1736244210000|2025-01-07 10:03:30|4051|4045|4050.6|4044.6|4051|4045|4050.1|4044.1|0
1736244220000|2025-01-07 10:03:40|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.1|4044.1|0
1736244230000|2025-01-07 10:03:50|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|1
1736244240000|2025-01-07 10:04:00|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|10
1736244250000|2025-01-07 10:04:10|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|1
1736244260000|2025-01-07 10:04:20|4051|4045|4051|4045|4051|4045|4051|4045|0
1736244270000|2025-01-07 10:04:30|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4050.5|4044.5|1
1736244280000|2025-01-07 10:04:40|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1736244290000|2025-01-07 10:04:50|4051|4045|4051.1|4045.1|4051.1|4045.1|4051|4045|1
1736244300000|2025-01-07 10:05:00|4051.5|4045.5|4051.6|4045.6|4051.6|4045.6|4051.5|4045.5|0
1736244310000|2025-01-07 10:05:10|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.1|4046.1|3
1736244320000|2025-01-07 10:05:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052|4046|1
1736244330000|2025-01-07 10:05:30|4052|4046|4052|4046|4052|4046|4052|4046|0
1736244340000|2025-01-07 10:05:40|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4052.5|4046.5|0
1736244350000|2025-01-07 10:05:50|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|2
1736244360000|2025-01-07 10:06:00|4053|4047|4053|4047|4053|4047|4053|4047|0
1736244370000|2025-01-07 10:06:10|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053|4047|0
1736244380000|2025-01-07 10:06:20|4053|4047|4053|4047|4053|4047|4053|4047|0
1736244390000|2025-01-07 10:06:30|4052.5|4046.5|4053|4047|4053|4047|4052.1|4046.1|0
1736244400000|2025-01-07 10:06:40|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052|4046|0
1736244420000|2025-01-07 10:07:00|4052.5|4046.5|4052.1|4046.1|4052.5|4046.5|4052.1|4046.1|1
1736244430000|2025-01-07 10:07:10|4052.5|4046.5|4052.1|4046.1|4052.5|4046.5|4052.1|4046.1|1
1736244440000|2025-01-07 10:07:20|4052.5|4046.5|4053|4047|4053.1|4047.1|4052.5|4046.5|2
1736244450000|2025-01-07 10:07:30|4052.1|4046.1|4052|4046|4052.1|4046.1|4052|4046|0
1736244460000|2025-01-07 10:07:40|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1736244490000|2025-01-07 10:08:10|4050|4044|4049.1|4043.1|4050|4044|4049.1|4043.1|2
1736244520000|2025-01-07 10:08:40|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|4049.5|4043.5|0
1736244530000|2025-01-07 10:08:50|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|1
1736244560000|2025-01-07 10:09:20|||||||||1
1736244580000|2025-01-07 10:09:40|4047|4041|4047|4041|4047|4041|4047|4041|10
1736244590000|2025-01-07 10:09:50|4046.5|4040.5|4046|4040|4046.5|4040.5|4046|4040|5
1736244600000|2025-01-07 10:10:00|4045.5|4039.5|4044.1|4038.1|4046.1|4040.1|4043.7|4037.7|54
1736244630000|2025-01-07 10:10:30|4044.5|4038.5|4045.1|4039.1|4045.1|4039.1|4044.5|4038.5|1
1736244670000|2025-01-07 10:11:10|4045.6|4039.6|4045.5|4039.5|4045.6|4039.6|4045.5|4039.5|0
1736244680000|2025-01-07 10:11:20|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|4045.1|4039.1|0
1736244690000|2025-01-07 10:11:30|4045|4039|4044.1|4038.1|4045|4039|4044.1|4038.1|0
1736244740000|2025-01-07 10:12:20|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|4044.5|4038.5|0
1736244750000|2025-01-07 10:12:30|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|2
1736244790000|2025-01-07 10:13:10|4043.6|4037.6|4043.5|4037.5|4043.6|4037.6|4043.5|4037.5|0
1736244810000|2025-01-07 10:13:30|4043.6|4037.6|4043.5|4037.5|4043.6|4037.6|4043.5|4037.5|2
1736244820000|2025-01-07 10:13:40|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1736244830000|2025-01-07 10:13:50|4043.5|4037.5|4043.6|4037.6|4043.6|4037.6|4043.5|4037.5|0
1736244870000|2025-01-07 10:14:30|4043.5|4037.5|4042.6|4036.6|4044.1|4038.1|4042.5|4036.5|14
1736244880000|2025-01-07 10:14:40|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|1
1736244890000|2025-01-07 10:14:50|4042.5|4036.5|4042.1|4036.1|4042.5|4036.5|4042.1|4036.1|1
1736244900000|2025-01-07 10:15:00|4042|4036|4042.1|4036.1|4042.1|4036.1|4041.5|4035.5|3
1736244910000|2025-01-07 10:15:10|4042.6|4036.6|4043.6|4037.6|4043.6|4037.6|4042.6|4036.6|1
1736244920000|2025-01-07 10:15:20|4044.1|4038.1|4044.1|4038.1|4045|4039|4044.1|4038.1|2
1736244930000|2025-01-07 10:15:30|4044.5|4038.5|4044.6|4038.6|4044.6|4038.6|4044.5|4038.5|1
1736244940000|2025-01-07 10:15:40|4044.2|4038.2|4044.1|4038.1|4044.2|4038.2|4044|4038|0
1736244950000|2025-01-07 10:15:50|4044|4038|4042.5|4036.5|4044|4038|4042.5|4036.5|2
1736244960000|2025-01-07 10:16:00|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|1
1736244990000|2025-01-07 10:16:30|4042.5|4036.5|4041.5|4035.5|4042.6|4036.6|4041.5|4035.5|3
1736245030000|2025-01-07 10:17:10|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|4041.6|4035.6|0
1736245040000|2025-01-07 10:17:20|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|4041.5|4035.5|0
1736245070000|2025-01-07 10:17:50|4042.1|4036.1|4043.5|4037.5|4043.5|4037.5|4042.1|4036.1|7
1736245080000|2025-01-07 10:18:00|4043.7|4037.7|4044.1|4038.1|4044.1|4038.1|4043.7|4037.7|0
1736245100000|2025-01-07 10:18:20|4043.5|4037.5|4044|4038|4044|4038|4043.5|4037.5|1
1736245140000|2025-01-07 10:19:00|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044|4038|0
1736245150000|2025-01-07 10:19:10|4044|4038|4044.1|4038.1|4044.1|4038.1|4044|4038|0
1736245160000|2025-01-07 10:19:20|4044|4038|4044.1|4038.1|4044.1|4038.1|4044|4038|0
1736245170000|2025-01-07 10:19:30|4044|4038|4044|4038|4044|4038|4044|4038|1
1736245190000|2025-01-07 10:19:50|4043.5|4037.5|4045.5|4039.5|4045.5|4039.5|4043.5|4037.5|2
1736245200000|2025-01-07 10:20:00|4045|4039|4044.1|4038.1|4045|4039|4044.1|4038.1|1
1736245210000|2025-01-07 10:20:10|4044|4038|4044|4038|4044|4038|4044|4038|0
1736245220000|2025-01-07 10:20:20|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1736245230000|2025-01-07 10:20:30|4044|4038|4045.1|4039.1|4045.1|4039.1|4044|4038|2
1736245240000|2025-01-07 10:20:40|4045.5|4039.5|4044.6|4038.6|4045.5|4039.5|4044.6|4038.6|0
1736245270000|2025-01-07 10:21:10|4044|4038|4044.5|4038.5|4044.5|4038.5|4044|4038|2
1736245280000|2025-01-07 10:21:20|4044.6|4038.6|4044.5|4038.5|4044.6|4038.6|4044.5|4038.5|0
1736245290000|2025-01-07 10:21:30|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1736245300000|2025-01-07 10:21:40|4048.1|4042.1|4048|4042|4048.1|4042.1|4048|4042|30
1736245320000|2025-01-07 10:22:00|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|4047.6|4041.6|0
1736245330000|2025-01-07 10:22:10|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1736245350000|2025-01-07 10:22:30|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|2
1736245370000|2025-01-07 10:22:50|4049|4043|4048.1|4042.1|4049|4043|4048.1|4042.1|0
1736245390000|2025-01-07 10:23:10|4049.1|4043.1|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|2
1736245440000|2025-01-07 10:24:00|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|1
1736245460000|2025-01-07 10:24:20|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1736245470000|2025-01-07 10:24:30|||||||||1
1736245510000|2025-01-07 10:25:10|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|0
1736245520000|2025-01-07 10:25:20|4051|4045|4051.1|4045.1|4051.1|4045.1|4051|4045|1
1736245530000|2025-01-07 10:25:30|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1736245540000|2025-01-07 10:25:40|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|1
1736245580000|2025-01-07 10:26:20|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1736245590000|2025-01-07 10:26:30|4051.1|4045.1|4050.1|4044.1|4051.1|4045.1|4050.1|4044.1|1
1736245610000|2025-01-07 10:26:50|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1736245620000|2025-01-07 10:27:00|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1736245630000|2025-01-07 10:27:10|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1736245640000|2025-01-07 10:27:20|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|1
1736245660000|2025-01-07 10:27:40|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1736245670000|2025-01-07 10:27:50|4051|4045|4051.1|4045.1|4051.1|4045.1|4050.6|4044.6|0
1736245680000|2025-01-07 10:28:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1736245690000|2025-01-07 10:28:10|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|1
1736245750000|2025-01-07 10:29:10|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1736245780000|2025-01-07 10:29:40|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|3
1736245800000|2025-01-07 10:30:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|2
1736245810000|2025-01-07 10:30:10|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4
1736245820000|2025-01-07 10:30:20|4050.7|4044.7|4050.1|4044.1|4050.7|4044.7|4050.1|4044.1|0
1736245840000|2025-01-07 10:30:40|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1736245860000|2025-01-07 10:31:00|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|1
1736245870000|2025-01-07 10:31:10|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|0
1736245930000|2025-01-07 10:32:10|4048.1|4042.1|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|0
1736245960000|2025-01-07 10:32:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|2
1736245970000|2025-01-07 10:32:50|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1736245980000|2025-01-07 10:33:00|4050.1|4044.1|4049.1|4043.1|4050.1|4044.1|4049.1|4043.1|0
1736245990000|2025-01-07 10:33:10|4049.6|4043.6|4050.1|4044.1|4050.1|4044.1|4049.6|4043.6|0
1736246010000|2025-01-07 10:33:30|||||||||1
1736246020000|2025-01-07 10:33:40|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.1|4044.1|0
1736246030000|2025-01-07 10:33:50|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1736246040000|2025-01-07 10:34:00|4050.6|4044.6|4049.1|4043.1|4050.6|4044.6|4049.1|4043.1|2
1736246060000|2025-01-07 10:34:20|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1736246080000|2025-01-07 10:34:40|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|1
1736246090000|2025-01-07 10:34:50|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|0
1736246130000|2025-01-07 10:35:30|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1736246140000|2025-01-07 10:35:40|4048.7|4042.7|4048.1|4042.1|4048.7|4042.7|4048.1|4042.1|0
1736246190000|2025-01-07 10:36:30|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1736246350000|2025-01-07 10:39:10|||||||||1
1736246360000|2025-01-07 10:39:20|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.1|4043.1|1
1736246380000|2025-01-07 10:39:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|2
1736246400000|2025-01-07 10:40:00|4047.6|4041.6|4048.1|4042.1|4048.1|4042.1|4047.6|4041.6|5
1736246420000|2025-01-07 10:40:20|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1736246430000|2025-01-07 10:40:30|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1736246440000|2025-01-07 10:40:40|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|0
1736246460000|2025-01-07 10:41:00|4047.7|4041.7|4048.1|4042.1|4048.1|4042.1|4047.7|4041.7|1
1736246470000|2025-01-07 10:41:10|4049|4043|4049.1|4043.1|4049.1|4043.1|4049|4043|0
1736246480000|2025-01-07 10:41:20|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|51
1736246490000|2025-01-07 10:41:30|4049|4043|4048.6|4042.6|4049|4043|4048.1|4042.1|0
1736246500000|2025-01-07 10:41:40|4048.1|4042.1|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|0
1736246520000|2025-01-07 10:42:00|4047.1|4041.1|4047.6|4041.6|4047.6|4041.6|4047.1|4041.1|0
1736246530000|2025-01-07 10:42:10|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|3
1736246540000|2025-01-07 10:42:20|4046.2|4040.2|4045.6|4039.6|4046.6|4040.6|4045.6|4039.6|3
1736246550000|2025-01-07 10:42:30|4046.1|4040.1|4045.6|4039.6|4046.1|4040.1|4045.6|4039.6|1
1736246560000|2025-01-07 10:42:40|4046.6|4040.6|4046.1|4040.1|4046.6|4040.6|4046.1|4040.1|1
1736246570000|2025-01-07 10:42:50|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1736246590000|2025-01-07 10:43:10|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1736246610000|2025-01-07 10:43:30|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1736246640000|2025-01-07 10:44:00|4047|4041|4046.2|4040.2|4047|4041|4046.2|4040.2|0
1736246680000|2025-01-07 10:44:40|4045.6|4039.6|4046.2|4040.2|4046.2|4040.2|4045.6|4039.6|0
1736246690000|2025-01-07 10:44:50|4046.6|4040.6|4047.1|4041.1|4047.1|4041.1|4046.6|4040.6|0
1736246700000|2025-01-07 10:45:00|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1736246710000|2025-01-07 10:45:10|4047|4041|4047|4041|4047|4041|4047|4041|0
1736246720000|2025-01-07 10:45:20|4047.1|4041.1|4047.1|4041.1|4047.5|4041.5|4047.1|4041.1|1
1736246730000|2025-01-07 10:45:30|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1736246750000|2025-01-07 10:45:50|4046.5|4040.5|4045.2|4039.2|4046.5|4040.5|4045.2|4039.2|4
1736246770000|2025-01-07 10:46:10|||||||||1
1736246800000|2025-01-07 10:46:40|||||||||1
1736246810000|2025-01-07 10:46:50|4044.5|4038.5|4044.1|4038.1|4044.6|4038.6|4044.1|4038.1|45
1736246840000|2025-01-07 10:47:20|4044|4038|4043.7|4037.7|4044|4038|4043.6|4037.6|2
1736246860000|2025-01-07 10:47:40|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|4043.2|4037.2|3
1736246880000|2025-01-07 10:48:00|||||||||1
1736246890000|2025-01-07 10:48:10|4042.7|4036.7|4042.2|4036.2|4042.7|4036.7|4042|4036|1
1736246900000|2025-01-07 10:48:20|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|4042.7|4036.7|0
1736246910000|2025-01-07 10:48:30|4042.6|4036.6|4042.2|4036.2|4042.6|4036.6|4041.7|4035.7|4
1736246940000|2025-01-07 10:49:00|4042.6|4036.6|4044.6|4038.6|4044.6|4038.6|4042.6|4036.6|4
1736246960000|2025-01-07 10:49:20|4044.7|4038.7|4045.2|4039.2|4045.6|4039.6|4044.7|4038.7|1
1736246970000|2025-01-07 10:49:30|4045.1|4039.1|4045.2|4039.2|4045.2|4039.2|4045.1|4039.1|1
1736246980000|2025-01-07 10:49:40|4044.7|4038.7|4044.2|4038.2|4044.7|4038.7|4044.1|4038.1|0
1736247020000|2025-01-07 10:50:20|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|4045.2|4039.2|1
1736247040000|2025-01-07 10:50:40|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1736247050000|2025-01-07 10:50:50|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|1
1736247100000|2025-01-07 10:51:40|4045.7|4039.7|4045.6|4039.6|4045.7|4039.7|4045.6|4039.6|0
1736247110000|2025-01-07 10:51:50|4045.2|4039.2|4046.2|4040.2|4046.2|4040.2|4045.2|4039.2|1
1736247120000|2025-01-07 10:52:00|4046|4040|4046|4040|4046|4040|4046|4040|0
1736247130000|2025-01-07 10:52:10|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4045.6|4039.6|1
1736247160000|2025-01-07 10:52:40|4046.6|4040.6|4049.2|4043.2|4049.2|4043.2|4046.6|4040.6|9
1736247200000|2025-01-07 10:53:20|4049.1|4043.1|4049.2|4043.2|4049.2|4043.2|4049.1|4043.1|0
1736247220000|2025-01-07 10:53:40|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1736247230000|2025-01-07 10:53:50|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1736247240000|2025-01-07 10:54:00|4048.7|4042.7|4049.6|4043.6|4049.6|4043.6|4048.7|4042.7|1
1736247250000|2025-01-07 10:54:10|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1736247300000|2025-01-07 10:55:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|3
1736247330000|2025-01-07 10:55:30|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|4050.2|4044.2|1
1736247340000|2025-01-07 10:55:40|4050.6|4044.6|4052.2|4046.2|4052.2|4046.2|4050.6|4044.6|1
1736247370000|2025-01-07 10:56:10|4052|4046|4051|4045|4052|4046|4051|4045|0
1736247380000|2025-01-07 10:56:20|4051.2|4045.2|4051.6|4045.6|4051.6|4045.6|4051.2|4045.2|0
1736247390000|2025-01-07 10:56:30|4051.2|4045.2|4053.2|4047.2|4053.2|4047.2|4051.2|4045.2|2
1736247410000|2025-01-07 10:56:50|4052.6|4046.6|4052.2|4046.2|4052.6|4046.6|4052.2|4046.2|0
1736247420000|2025-01-07 10:57:00|4052.6|4046.6|4053.2|4047.2|4053.2|4047.2|4052.6|4046.6|1
1736247430000|2025-01-07 10:57:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736247440000|2025-01-07 10:57:20|4053|4047|4052.6|4046.6|4053|4047|4052.6|4046.6|1
1736247450000|2025-01-07 10:57:30|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1736247460000|2025-01-07 10:57:40|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736247480000|2025-01-07 10:58:00|4052.2|4046.2|4051.6|4045.6|4052.2|4046.2|4051.2|4045.2|0
1736247500000|2025-01-07 10:58:20|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4050.6|4044.6|2
1736247520000|2025-01-07 10:58:40|4051|4045|4051|4045|4051.2|4045.2|4051|4045|0
1736247530000|2025-01-07 10:58:50|4051.2|4045.2|4051.6|4045.6|4051.6|4045.6|4051.2|4045.2|0
1736247540000|2025-01-07 10:59:00|4051.7|4045.7|4053.2|4047.2|4053.2|4047.2|4051.7|4045.7|5
1736247550000|2025-01-07 10:59:10|4053.6|4047.6|4052.7|4046.7|4053.6|4047.6|4052.7|4046.7|1
1736247560000|2025-01-07 10:59:20|||||||||1
1736247570000|2025-01-07 10:59:30|4053.1|4047.1|4052.7|4046.7|4053.2|4047.2|4052.7|4046.7|0
1736247590000|2025-01-07 10:59:50|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1736247600000|2025-01-07 11:00:00|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1736247610000|2025-01-07 11:00:10|4052.1|4046.1|4052.2|4046.2|4052.2|4046.2|4051.6|4045.6|0
1736247640000|2025-01-07 11:00:40|4052.6|4046.6|4052.2|4046.2|4052.6|4046.6|4052.2|4046.2|0
1736247650000|2025-01-07 11:00:50|4052.1|4046.1|4052.7|4046.7|4053|4047|4051.7|4045.7|0
1736247660000|2025-01-07 11:01:00|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736247670000|2025-01-07 11:01:10|4052.2|4046.2|4051.6|4045.6|4052.2|4046.2|4051.6|4045.6|2
1736247680000|2025-01-07 11:01:20|4051.2|4045.2|4051.2|4045.2|4051.6|4045.6|4051.2|4045.2|0
1736247690000|2025-01-07 11:01:30|4051.6|4045.6|4051.2|4045.2|4051.6|4045.6|4051.2|4045.2|0
1736247710000|2025-01-07 11:01:50|4050.7|4044.7|4050.6|4044.6|4050.7|4044.7|4050.6|4044.6|1
1736247730000|2025-01-07 11:02:10|4051.2|4045.2|4051.1|4045.1|4051.2|4045.2|4051.1|4045.1|2
1736247740000|2025-01-07 11:02:20|4051.5|4045.5|4051.6|4045.6|4051.6|4045.6|4051.5|4045.5|0
1736247770000|2025-01-07 11:02:50|4052|4046|4052.6|4046.6|4052.6|4046.6|4052|4046|1
1736247780000|2025-01-07 11:03:00|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1736247790000|2025-01-07 11:03:10|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1736247800000|2025-01-07 11:03:20|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4052.5|4046.5|0
1736247820000|2025-01-07 11:03:40|4052.1|4046.1|4052.2|4046.2|4052.2|4046.2|4052.1|4046.1|1
1736247830000|2025-01-07 11:03:50|4052.1|4046.1|4053|4047|4053|4047|4051.6|4045.6|1
1736247840000|2025-01-07 11:04:00|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1736247850000|2025-01-07 11:04:10|4053|4047|4053|4047|4053.1|4047.1|4053|4047|0
1736247870000|2025-01-07 11:04:30|4052.2|4046.2|4052.6|4046.6|4053.1|4047.1|4052.2|4046.2|2
1736247880000|2025-01-07 11:04:40|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|0
1736247890000|2025-01-07 11:04:50|4052.6|4046.6|4053.6|4047.6|4053.6|4047.6|4052.6|4046.6|2
1736247900000|2025-01-07 11:05:00|4053.7|4047.7|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|1
1736247910000|2025-01-07 11:05:10|4053|4047|4053.2|4047.2|4053.2|4047.2|4053|4047|9
1736247920000|2025-01-07 11:05:20|4053|4047|4052.6|4046.6|4053|4047|4052.6|4046.6|0
1736247930000|2025-01-07 11:05:30|4053|4047|4053|4047|4053|4047|4053|4047|1
1736247970000|2025-01-07 11:06:10|4052.6|4046.6|4053.2|4047.2|4053.6|4047.6|4052.6|4046.6|1
1736247980000|2025-01-07 11:06:20|4053.6|4047.6|4057.6|4051.6|4057.6|4051.6|4053.6|4047.6|33
1736247990000|2025-01-07 11:06:30|4057.2|4051.2|4059.1|4053.1|4059.2|4053.2|4057.2|4051.2|5
1736248000000|2025-01-07 11:06:40|4058.7|4052.7|4058.6|4052.6|4058.7|4052.7|4058.6|4052.6|2
1736248020000|2025-01-07 11:07:00|4058.7|4052.7|4058.6|4052.6|4058.7|4052.7|4058.6|4052.6|0
1736248030000|2025-01-07 11:07:10|4058.7|4052.7|4057.6|4051.6|4059.2|4053.2|4057.6|4051.6|6
1736248040000|2025-01-07 11:07:20|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1736248050000|2025-01-07 11:07:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1736248080000|2025-01-07 11:08:00|4056.2|4050.2|4055.6|4049.6|4056.2|4050.2|4055.6|4049.6|3
1736248090000|2025-01-07 11:08:10|4056|4050|4055|4049|4056|4050|4055|4049|1
1736248100000|2025-01-07 11:08:20|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4055.2|4049.2|0
1736248120000|2025-01-07 11:08:40|4055.5|4049.5|4054.6|4048.6|4055.5|4049.5|4054.6|4048.6|1
1736248150000|2025-01-07 11:09:10|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|1
1736248180000|2025-01-07 11:09:40|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|0
1736248190000|2025-01-07 11:09:50|4054.7|4048.7|4054.6|4048.6|4054.7|4048.7|4054.6|4048.6|0
1736248210000|2025-01-07 11:10:10|||||||||1
1736248230000|2025-01-07 11:10:30|4055|4049|4055|4049|4055|4049|4055|4049|3
1736248260000|2025-01-07 11:11:00|4055.1|4049.1|4055|4049|4055.1|4049.1|4055|4049|0
1736248270000|2025-01-07 11:11:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1736248280000|2025-01-07 11:11:20|4054|4048|4054|4048|4054|4048|4054|4048|1
1736248290000|2025-01-07 11:11:30|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736248300000|2025-01-07 11:11:40|4053.2|4047.2|4054|4048|4054|4048|4053.2|4047.2|0
1736248320000|2025-01-07 11:12:00|4054.2|4048.2|4054|4048|4054.2|4048.2|4054|4048|0
1736248340000|2025-01-07 11:12:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736248350000|2025-01-07 11:12:30|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|4054.1|4048.1|1
1736248360000|2025-01-07 11:12:40|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1736248370000|2025-01-07 11:12:50|||||||||1
1736248380000|2025-01-07 11:13:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736248390000|2025-01-07 11:13:10|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.1|4047.1|1
1736248420000|2025-01-07 11:13:40|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1736248460000|2025-01-07 11:14:20|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736248470000|2025-01-07 11:14:30|4052.7|4046.7|4053.6|4047.6|4053.6|4047.6|4052.7|4046.7|3
1736248500000|2025-01-07 11:15:00|4054|4048|4053.1|4047.1|4054|4048|4053.1|4047.1|1
1736248510000|2025-01-07 11:15:10|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736248520000|2025-01-07 11:15:20|4052.1|4046.1|4051.1|4045.1|4052.1|4046.1|4051.1|4045.1|4
1736248540000|2025-01-07 11:15:40|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1736248550000|2025-01-07 11:15:50|4050.2|4044.2|4050.2|4044.2|4050.6|4044.6|4050.2|4044.2|4
1736248610000|2025-01-07 11:16:50|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1736248620000|2025-01-07 11:17:00|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1736248630000|2025-01-07 11:17:10|4049.7|4043.7|4050.2|4044.2|4050.2|4044.2|4049.7|4043.7|10
1736248640000|2025-01-07 11:17:20|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1736248650000|2025-01-07 11:17:30|4049.7|4043.7|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|0
1736248670000|2025-01-07 11:17:50|4050|4044|4050.1|4044.1|4050.2|4044.2|4050|4044|2
1736248700000|2025-01-07 11:18:20|4049.2|4043.2|4048.6|4042.6|4049.2|4043.2|4048.6|4042.6|3
1736248730000|2025-01-07 11:18:50|4049.1|4043.1|4048.6|4042.6|4049.1|4043.1|4048.6|4042.6|11
1736248740000|2025-01-07 11:19:00|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|4049.2|4043.2|2
1736248750000|2025-01-07 11:19:10|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|2
1736248760000|2025-01-07 11:19:20|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1736248780000|2025-01-07 11:19:40|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|4048.6|4042.6|0
1736248790000|2025-01-07 11:19:50|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|4048.2|4042.2|0
1736248800000|2025-01-07 11:20:00|4048.1|4042.1|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|0
1736248810000|2025-01-07 11:20:10|4048|4042|4048|4042|4048|4042|4048|4042|0
1736248820000|2025-01-07 11:20:20|4048.1|4042.1|4048.2|4042.2|4048.2|4042.2|4048.1|4042.1|0
1736248830000|2025-01-07 11:20:30|4048.1|4042.1|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|0
1736248850000|2025-01-07 11:20:50|4048|4042|4048.2|4042.2|4048.2|4042.2|4048|4042|0
1736248860000|2025-01-07 11:21:00|4048.1|4042.1|4047.6|4041.6|4048.1|4042.1|4047.6|4041.6|0
1736248890000|2025-01-07 11:21:30|4047|4041|4047|4041|4047|4041|4047|4041|2
1736248900000|2025-01-07 11:21:40|||||||||1
1736248910000|2025-01-07 11:21:50|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|4046.6|4040.6|0
1736248920000|2025-01-07 11:22:00|4047|4041|4046.6|4040.6|4047|4041|4046.6|4040.6|0
1736248990000|2025-01-07 11:23:10|4046.1|4040.1|4045.6|4039.6|4046.2|4040.2|4045.6|4039.6|5
1736249010000|2025-01-07 11:23:30|4046|4040|4046.6|4040.6|4046.6|4040.6|4046|4040|0
1736249020000|2025-01-07 11:23:40|4046.2|4040.2|4046.6|4040.6|4046.6|4040.6|4046.2|4040.2|0
1736249030000|2025-01-07 11:23:50|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|1
1736249050000|2025-01-07 11:24:10|4045.8|4039.8|4046.1|4040.1|4046.1|4040.1|4045.7|4039.7|0
1736249060000|2025-01-07 11:24:20|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|4045.7|4039.7|0
1736249090000|2025-01-07 11:24:50|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|0
1736249100000|2025-01-07 11:25:00|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.1|4040.1|1
1736249130000|2025-01-07 11:25:30|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|2
1736249140000|2025-01-07 11:25:40|4046.6|4040.6|4047.2|4041.2|4047.6|4041.6|4046.6|4040.6|6
1736249150000|2025-01-07 11:25:50|4046.8|4040.8|4046.7|4040.7|4046.8|4040.8|4046.6|4040.6|0
1736249200000|2025-01-07 11:26:40|4047.5|4041.5|4047.6|4041.6|4047.6|4041.6|4047.5|4041.5|6
1736249210000|2025-01-07 11:26:50|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|1
1736249230000|2025-01-07 11:27:10|4046.8|4040.8|4046.2|4040.2|4046.8|4040.8|4046.2|4040.2|0
1736249240000|2025-01-07 11:27:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1736249310000|2025-01-07 11:28:30|4044.8|4038.8|4044.6|4038.6|4044.8|4038.8|4044.6|4038.6|2
1736249320000|2025-01-07 11:28:40|4044.2|4038.2|4043.6|4037.6|4044.2|4038.2|4043.6|4037.6|5
1736249350000|2025-01-07 11:29:10|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4044.2|4038.2|4
1736249360000|2025-01-07 11:29:20|4044.1|4038.1|4043.7|4037.7|4044.1|4038.1|4043.7|4037.7|0
1736249370000|2025-01-07 11:29:30|4043.6|4037.6|4044.2|4038.2|4044.2|4038.2|4043.6|4037.6|0
1736249380000|2025-01-07 11:29:40|4043.8|4037.8|4043.6|4037.6|4043.8|4037.8|4043.6|4037.6|0
1736249400000|2025-01-07 11:30:00|||||||||1
1736249410000|2025-01-07 11:30:10|4043.5|4037.5|4042.7|4036.7|4043.5|4037.5|4042.6|4036.6|3
1736249420000|2025-01-07 11:30:20|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042|4036|5
1736249430000|2025-01-07 11:30:30|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1736249460000|2025-01-07 11:31:00|4042.2|4036.2|4042.6|4036.6|4042.6|4036.6|4042.2|4036.2|0
1736249470000|2025-01-07 11:31:10|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|4042.2|4036.2|0
1736249490000|2025-01-07 11:31:30|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|4042.1|4036.1|0
1736249500000|2025-01-07 11:31:40|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|4042.6|4036.6|0
1736249510000|2025-01-07 11:31:50|4043|4037|4043|4037|4043|4037|4043|4037|3
1736249520000|2025-01-07 11:32:00|4043.1|4037.1|4043.6|4037.6|4043.6|4037.6|4043.1|4037.1|0
1736249530000|2025-01-07 11:32:10|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|4043.7|4037.7|0
1736249560000|2025-01-07 11:32:40|4044.1|4038.1|4044.2|4038.2|4044.2|4038.2|4044.1|4038.1|9
1736249570000|2025-01-07 11:32:50|||||||||2
1736249600000|2025-01-07 11:33:20|||||||||1
1736249620000|2025-01-07 11:33:40|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1736249630000|2025-01-07 11:33:50|4044.2|4038.2|4044.2|4038.2|4044.6|4038.6|4044.2|4038.2|0
1736249640000|2025-01-07 11:34:00|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|0
1736249660000|2025-01-07 11:34:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|5
1736249680000|2025-01-07 11:34:40|4045.2|4039.2|4045.6|4039.6|4045.6|4039.6|4045.2|4039.2|1
1736249700000|2025-01-07 11:35:00|4045.2|4039.2|4045.2|4039.2|4045.6|4039.6|4045.2|4039.2|0
1736249720000|2025-01-07 11:35:20|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|1
1736249730000|2025-01-07 11:35:30|4045.7|4039.7|4045.6|4039.6|4045.7|4039.7|4045.6|4039.6|0
1736249740000|2025-01-07 11:35:40|||||||||10
1736249750000|2025-01-07 11:35:50|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|4046.2|4040.2|3
1736249760000|2025-01-07 11:36:00|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|4047.1|4041.1|1
1736249770000|2025-01-07 11:36:10|4048|4042|4048|4042|4048|4042|4048|4042|1
1736249780000|2025-01-07 11:36:20|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|1
1736249800000|2025-01-07 11:36:40|4048|4042|4048|4042|4048|4042|4048|4042|0
1736249810000|2025-01-07 11:36:50|4047.6|4041.6|4048|4042|4048|4042|4047.2|4041.2|0
1736249870000|2025-01-07 11:37:50|4047.2|4041.2|4048.2|4042.2|4048.2|4042.2|4047.2|4041.2|0
1736249880000|2025-01-07 11:38:00|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|4048.1|4042.1|0
1736249920000|2025-01-07 11:38:40|4048.5|4042.5|4048.6|4042.6|4048.6|4042.6|4048.5|4042.5|0
1736249930000|2025-01-07 11:38:50|4050|4044|4050|4044|4050|4044|4050|4044|2
1736249940000|2025-01-07 11:39:00|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|4050.1|4044.1|0
1736249950000|2025-01-07 11:39:10|4049.7|4043.7|4049.6|4043.6|4049.7|4043.7|4049.6|4043.6|0
1736249980000|2025-01-07 11:39:40|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|0
1736249990000|2025-01-07 11:39:50|4049.2|4043.2|4049.2|4043.2|4049.6|4043.6|4049.2|4043.2|0
1736250000000|2025-01-07 11:40:00|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|0
1736250010000|2025-01-07 11:40:10|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|0
1736250100000|2025-01-07 11:41:40|4048.6|4042.6|4049.2|4043.2|4049.2|4043.2|4048.6|4042.6|3
1736250110000|2025-01-07 11:41:50|4050.6|4044.6|4051.2|4045.2|4051.2|4045.2|4050.6|4044.6|1
1736250120000|2025-01-07 11:42:00|4051.6|4045.6|4050.6|4044.6|4051.6|4045.6|4050.6|4044.6|0
1736250130000|2025-01-07 11:42:10|4051|4045|4051.5|4045.5|4051.5|4045.5|4051|4045|0
1736250140000|2025-01-07 11:42:20|4051.6|4045.6|4052.2|4046.2|4052.6|4046.6|4051.6|4045.6|1
1736250150000|2025-01-07 11:42:30|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1736250170000|2025-01-07 11:42:50|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1736250190000|2025-01-07 11:43:10|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4051.6|4045.6|1
1736250220000|2025-01-07 11:43:40|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1736250250000|2025-01-07 11:44:10|4052|4046|4051.6|4045.6|4052|4046|4051.6|4045.6|0
1736250300000|2025-01-07 11:45:00|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|27
1736250310000|2025-01-07 11:45:10|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1736250380000|2025-01-07 11:46:20|||||||||1
1736250390000|2025-01-07 11:46:30|4051|4045|4051.1|4045.1|4051.1|4045.1|4051|4045|1
1736250400000|2025-01-07 11:46:40|4051|4045|4051|4045|4051|4045|4051|4045|0
1736250430000|2025-01-07 11:47:10|4051.2|4045.2|4051.2|4045.2|4051.6|4045.6|4051.2|4045.2|0
1736250450000|2025-01-07 11:47:30|4051.6|4045.6|4052.6|4046.6|4052.6|4046.6|4051.6|4045.6|1
1736250460000|2025-01-07 11:47:40|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|0
1736250470000|2025-01-07 11:47:50|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736250480000|2025-01-07 11:48:00|4052.8|4046.8|4053.1|4047.1|4053.1|4047.1|4052.8|4046.8|3
1736250490000|2025-01-07 11:48:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|1
1736250510000|2025-01-07 11:48:30|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|1
1736250520000|2025-01-07 11:48:40|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1736250540000|2025-01-07 11:49:00|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|1
1736250550000|2025-01-07 11:49:10|4053.2|4047.2|4053.1|4047.1|4053.2|4047.2|4053.1|4047.1|0
1736250560000|2025-01-07 11:49:20|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1736250610000|2025-01-07 11:50:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736250620000|2025-01-07 11:50:20|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|1
1736250640000|2025-01-07 11:50:40|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|1
1736250650000|2025-01-07 11:50:50|4053.2|4047.2|4053.6|4047.6|4053.6|4047.6|4053.2|4047.2|0
1736250660000|2025-01-07 11:51:00|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|3
1736250690000|2025-01-07 11:51:30|4052|4046|4052.1|4046.1|4052.1|4046.1|4052|4046|1
1736250700000|2025-01-07 11:51:40|4052|4046|4051.6|4045.6|4052|4046|4051.6|4045.6|1
1736250710000|2025-01-07 11:51:50|||||||||1
1736250720000|2025-01-07 11:52:00|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|2
1736250730000|2025-01-07 11:52:10|4051.1|4045.1|4051.2|4045.2|4051.2|4045.2|4051.1|4045.1|4
1736250740000|2025-01-07 11:52:20|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1736250760000|2025-01-07 11:52:40|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|1
1736250770000|2025-01-07 11:52:50|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736250780000|2025-01-07 11:53:00|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|0
1736250790000|2025-01-07 11:53:10|4052.6|4046.6|4052.2|4046.2|4052.6|4046.6|4052.2|4046.2|2
1736250800000|2025-01-07 11:53:20|4052.1|4046.1|4051.7|4045.7|4052.1|4046.1|4051.7|4045.7|0
1736250820000|2025-01-07 11:53:40|4051.8|4045.8|4051.7|4045.7|4051.8|4045.8|4051.7|4045.7|1
1736250890000|2025-01-07 11:54:50|4050.7|4044.7|4051.2|4045.2|4051.2|4045.2|4050.6|4044.6|2
1736250910000|2025-01-07 11:55:10|4051|4045|4051.2|4045.2|4051.2|4045.2|4051|4045|1
1736250930000|2025-01-07 11:55:30|4051.6|4045.6|4051.7|4045.7|4051.7|4045.7|4051.6|4045.6|0
1736250960000|2025-01-07 11:56:00|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1736250970000|2025-01-07 11:56:10|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|1
1736250990000|2025-01-07 11:56:30|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|0
1736251010000|2025-01-07 11:56:50|4051.6|4045.6|4051.2|4045.2|4051.6|4045.6|4051.2|4045.2|1
1736251020000|2025-01-07 11:57:00|4051.6|4045.6|4051.2|4045.2|4051.6|4045.6|4051.2|4045.2|1
1736251030000|2025-01-07 11:57:10|||||||||1
1736251060000|2025-01-07 11:57:40|4050.8|4044.8|4051.2|4045.2|4051.2|4045.2|4050.7|4044.7|2
1736251070000|2025-01-07 11:57:50|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1736251080000|2025-01-07 11:58:00|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|1
1736251100000|2025-01-07 11:58:20|4051.7|4045.7|4052.2|4046.2|4052.6|4046.6|4051.7|4045.7|20
1736251110000|2025-01-07 11:58:30|||||||||2
1736251120000|2025-01-07 11:58:40|4055.6|4049.6|4057|4051|4058.5|4052.5|4055.6|4049.6|37
1736251160000|2025-01-07 11:59:20|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1736251170000|2025-01-07 11:59:30|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1736251180000|2025-01-07 11:59:40|4056.7|4050.7|4056.6|4050.6|4056.7|4050.7|4056.6|4050.6|1
1736251200000|2025-01-07 12:00:00|4056|4050|4055.6|4049.6|4056|4050|4055.6|4049.6|3
1736251210000|2025-01-07 12:00:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1736251230000|2025-01-07 12:00:30|4054.7|4048.7|4055|4049|4055.2|4049.2|4054.7|4048.7|5
1736251240000|2025-01-07 12:00:40|4055.2|4049.2|4054.6|4048.6|4055.6|4049.6|4054.6|4048.6|2
1736251250000|2025-01-07 12:00:50|4055|4049|4055.2|4049.2|4055.2|4049.2|4055|4049|0
1736251260000|2025-01-07 12:01:00|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1736251280000|2025-01-07 12:01:20|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|1
1736251290000|2025-01-07 12:01:30|4054|4048|4053.2|4047.2|4054|4048|4052.6|4046.6|4
1736251310000|2025-01-07 12:01:50|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736251320000|2025-01-07 12:02:00|4053.2|4047.2|4052.2|4046.2|4053.2|4047.2|4052.2|4046.2|4
1736251340000|2025-01-07 12:02:20|4051.7|4045.7|4052.2|4046.2|4052.2|4046.2|4051.7|4045.7|0
1736251350000|2025-01-07 12:02:30|4052.3|4046.3|4054.6|4048.6|4054.6|4048.6|4052.3|4046.3|14
1736251360000|2025-01-07 12:02:40|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1736251370000|2025-01-07 12:02:50|4054.8|4048.8|4055.6|4049.6|4055.6|4049.6|4054.8|4048.8|2
1736251380000|2025-01-07 12:03:00|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|2
1736251420000|2025-01-07 12:03:40|4054.6|4048.6|4054.2|4048.2|4054.6|4048.6|4053.7|4047.7|1
1736251430000|2025-01-07 12:03:50|4053.8|4047.8|4053.6|4047.6|4053.8|4047.8|4053.6|4047.6|0
1736251450000|2025-01-07 12:04:10|4054|4048|4054.2|4048.2|4054.2|4048.2|4054|4048|0
1736251480000|2025-01-07 12:04:40|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1736251490000|2025-01-07 12:04:50|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1736251500000|2025-01-07 12:05:00|4054.6|4048.6|4054.6|4048.6|4055.2|4049.2|4054.6|4048.6|1
1736251530000|2025-01-07 12:05:30|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|5
1736251540000|2025-01-07 12:05:40|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|9
1736251550000|2025-01-07 12:05:50|4055.8|4049.8|4055.6|4049.6|4055.8|4049.8|4055.1|4049.1|3
1736251560000|2025-01-07 12:06:00|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1736251570000|2025-01-07 12:06:10|4056.2|4050.2|4056.1|4050.1|4056.2|4050.2|4055.7|4049.7|2
1736251580000|2025-01-07 12:06:20|4056.2|4050.2|4056.1|4050.1|4056.2|4050.2|4056.1|4050.1|0
1736251590000|2025-01-07 12:06:30|4056|4050|4056.2|4050.2|4056.2|4050.2|4056|4050|0
1736251600000|2025-01-07 12:06:40|4054.6|4048.6|4055.2|4049.2|4055.2|4049.2|4054.6|4048.6|4
1736251640000|2025-01-07 12:07:20|4055.1|4049.1|4054.2|4048.2|4055.1|4049.1|4054.2|4048.2|0
1736251660000|2025-01-07 12:07:40|4054|4048|4055.2|4049.2|4055.2|4049.2|4054|4048|0
1736251670000|2025-01-07 12:07:50|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1736251680000|2025-01-07 12:08:00|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1736251700000|2025-01-07 12:08:20|4055.1|4049.1|4055.2|4049.2|4055.2|4049.2|4055.1|4049.1|0
1736251710000|2025-01-07 12:08:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1736251720000|2025-01-07 12:08:40|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1736251730000|2025-01-07 12:08:50|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1736251780000|2025-01-07 12:09:40|4053.6|4047.6|4053.6|4047.6|4054.1|4048.1|4053.6|4047.6|0
1736251790000|2025-01-07 12:09:50|4053.1|4047.1|4053.2|4047.2|4053.2|4047.2|4053.1|4047.1|1
1736251800000|2025-01-07 12:10:00|4053.6|4047.6|4053.2|4047.2|4053.6|4047.6|4053.2|4047.2|0
1736251810000|2025-01-07 12:10:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736251820000|2025-01-07 12:10:20|4053.7|4047.7|4054.2|4048.2|4054.2|4048.2|4053.7|4047.7|2
1736251870000|2025-01-07 12:11:10|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736251880000|2025-01-07 12:11:20|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|1
1736251900000|2025-01-07 12:11:40|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736251910000|2025-01-07 12:11:50|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1736251920000|2025-01-07 12:12:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736251930000|2025-01-07 12:12:10|4053.7|4047.7|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|0
1736251950000|2025-01-07 12:12:30|||||||||1
1736251960000|2025-01-07 12:12:40|4053.7|4047.7|4054.2|4048.2|4054.2|4048.2|4053.6|4047.6|3
1736251970000|2025-01-07 12:12:50|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.2|4048.2|0
1736251980000|2025-01-07 12:13:00|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1736251990000|2025-01-07 12:13:10|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|0
1736252000000|2025-01-07 12:13:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736252010000|2025-01-07 12:13:30|4054.1|4048.1|4053|4047|4054.1|4048.1|4052.6|4046.6|13
1736252020000|2025-01-07 12:13:40|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736252030000|2025-01-07 12:13:50|4053|4047|4053|4047|4053|4047|4053|4047|0
1736252040000|2025-01-07 12:14:00|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736252050000|2025-01-07 12:14:10|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053|4047|3
1736252060000|2025-01-07 12:14:20|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736252080000|2025-01-07 12:14:40|||||||||1
1736252090000|2025-01-07 12:14:50|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4052.5|4046.5|1
1736252110000|2025-01-07 12:15:10|4052.4|4046.4|4052.5|4046.5|4052.5|4046.5|4052.4|4046.4|2
1736252120000|2025-01-07 12:15:20|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736252160000|2025-01-07 12:16:00|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|13
1736252190000|2025-01-07 12:16:30|4054|4048|4054.1|4048.1|4054.1|4048.1|4054|4048|0
1736252200000|2025-01-07 12:16:40|4054|4048|4054.1|4048.1|4054.1|4048.1|4054|4048|0
1736252210000|2025-01-07 12:16:50|4054.2|4048.2|4053|4047|4054.2|4048.2|4053|4047|4
1736252220000|2025-01-07 12:17:00|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|2
1736252230000|2025-01-07 12:17:10|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|2
1736252250000|2025-01-07 12:17:30|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4052.5|4046.5|1
1736252260000|2025-01-07 12:17:40|||||||||2
1736252360000|2025-01-07 12:19:20|4052.7|4046.7|4053.6|4047.6|4053.6|4047.6|4052.7|4046.7|3
1736252380000|2025-01-07 12:19:40|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|1
1736252390000|2025-01-07 12:19:50|4053.6|4047.6|4052.6|4046.6|4053.6|4047.6|4052.6|4046.6|1
1736252400000|2025-01-07 12:20:00|4052.7|4046.7|4053.6|4047.6|4053.6|4047.6|4052.7|4046.7|2
1736252420000|2025-01-07 12:20:20|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|4053.7|4047.7|0
1736252430000|2025-01-07 12:20:30|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736252450000|2025-01-07 12:20:50|4054.6|4048.6|4054.2|4048.2|4054.6|4048.6|4054|4048|33
1736252460000|2025-01-07 12:21:00|4054.6|4048.6|4055.2|4049.2|4055.2|4049.2|4054.6|4048.6|3
1736252490000|2025-01-07 12:21:30|4055.6|4049.6|4055.2|4049.2|4055.6|4049.6|4055.2|4049.2|1
1736252520000|2025-01-07 12:22:00|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1736252530000|2025-01-07 12:22:10|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.6|4048.6|1
1736252550000|2025-01-07 12:22:30|4055.2|4049.2|4055.7|4049.7|4055.7|4049.7|4055.2|4049.2|1
1736252570000|2025-01-07 12:22:50|4055.6|4049.6|4054.1|4048.1|4055.6|4049.6|4054.1|4048.1|5
1736252580000|2025-01-07 12:23:00|4053.7|4047.7|4053.6|4047.6|4053.7|4047.7|4053.6|4047.6|0
1736252590000|2025-01-07 12:23:10|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1736252600000|2025-01-07 12:23:20|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736252610000|2025-01-07 12:23:30|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|2
1736252630000|2025-01-07 12:23:50|4054|4048|4054.6|4048.6|4054.6|4048.6|4054|4048|2
1736252650000|2025-01-07 12:24:10|4054.2|4048.2|4054.1|4048.1|4054.2|4048.2|4054.1|4048.1|0
1736252660000|2025-01-07 12:24:20|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1736252680000|2025-01-07 12:24:40|4054|4048|4054.1|4048.1|4054.1|4048.1|4054|4048|0
1736252700000|2025-01-07 12:25:00|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|0
1736252750000|2025-01-07 12:25:50|4054.6|4048.6|4055.6|4049.6|4055.6|4049.6|4054.6|4048.6|0
1736252780000|2025-01-07 12:26:20|4053.7|4047.7|4052.7|4046.7|4053.7|4047.7|4052.7|4046.7|31
1736252790000|2025-01-07 12:26:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736252800000|2025-01-07 12:26:40|||||||||3
1736252830000|2025-01-07 12:27:10|||||||||1
1736252840000|2025-01-07 12:27:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|2
1736252860000|2025-01-07 12:27:40|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1736252870000|2025-01-07 12:27:50|4053.6|4047.6|4053.2|4047.2|4053.6|4047.6|4053.2|4047.2|0
1736252900000|2025-01-07 12:28:20|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736252920000|2025-01-07 12:28:40|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|1
1736252950000|2025-01-07 12:29:10|4052.8|4046.8|4052.6|4046.6|4052.8|4046.8|4052.6|4046.6|0
1736252990000|2025-01-07 12:29:50|4051.7|4045.7|4052.1|4046.1|4052.6|4046.6|4051.7|4045.7|4
1736253000000|2025-01-07 12:30:00|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|1
1736253030000|2025-01-07 12:30:30|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|2
1736253040000|2025-01-07 12:30:40|4052.8|4046.8|4053.2|4047.2|4053.2|4047.2|4052.8|4046.8|2
1736253050000|2025-01-07 12:30:50|4052.8|4046.8|4053.2|4047.2|4053.2|4047.2|4052.8|4046.8|0
1736253070000|2025-01-07 12:31:10|4054|4048|4056.6|4050.6|4056.6|4050.6|4054|4048|349
1736253080000|2025-01-07 12:31:20|4056|4050|4056|4050|4056|4050|4056|4050|4
1736253090000|2025-01-07 12:31:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056|4050|41
1736253100000|2025-01-07 12:31:40|4056.2|4050.2|4056.6|4050.6|4056.6|4050.6|4056.2|4050.2|0
1736253170000|2025-01-07 12:32:50|4057.6|4051.6|4057.6|4051.6|4057.6|4051.6|4057.2|4051.2|3
1736253200000|2025-01-07 12:33:20|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1736253210000|2025-01-07 12:33:30|4057.6|4051.6|4056.6|4050.6|4057.6|4051.6|4056.6|4050.6|2
1736253230000|2025-01-07 12:33:50|4056.2|4050.2|4055.6|4049.6|4056.2|4050.2|4055.6|4049.6|0
1736253240000|2025-01-07 12:34:00|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4054.8|4048.8|1
1736253250000|2025-01-07 12:34:10|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1736253260000|2025-01-07 12:34:20|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1736253270000|2025-01-07 12:34:30|4055|4049|4055.2|4049.2|4055.2|4049.2|4055|4049|0
1736253280000|2025-01-07 12:34:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1736253290000|2025-01-07 12:34:50|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4055.2|4049.2|0
1736253310000|2025-01-07 12:35:10|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1736253320000|2025-01-07 12:35:20|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1736253330000|2025-01-07 12:35:30|4055|4049|4054.6|4048.6|4055|4049|4054.6|4048.6|1
1736253340000|2025-01-07 12:35:40|4055|4049|4054.6|4048.6|4055.1|4049.1|4054.6|4048.6|0
1736253370000|2025-01-07 12:36:10|||||||||1
1736253390000|2025-01-07 12:36:30|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1736253420000|2025-01-07 12:37:00|4055.5|4049.5|4054.7|4048.7|4055.7|4049.7|4054.7|4048.7|18
1736253430000|2025-01-07 12:37:10|4054.6|4048.6|4054.7|4048.7|4054.7|4048.7|4054.6|4048.6|0
1736253440000|2025-01-07 12:37:20|4054.6|4048.6|4054.7|4048.7|4054.7|4048.7|4054.6|4048.6|0
1736253460000|2025-01-07 12:37:40|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1736253470000|2025-01-07 12:37:50|4054.7|4048.7|4054.6|4048.6|4054.7|4048.7|4054.6|4048.6|0
1736253480000|2025-01-07 12:38:00|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1736253490000|2025-01-07 12:38:10|4054.8|4048.8|4055.6|4049.6|4055.6|4049.6|4054.8|4048.8|1
1736253500000|2025-01-07 12:38:20|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|2
1736253520000|2025-01-07 12:38:40|4054.5|4048.5|4054.6|4048.6|4054.6|4048.6|4054.5|4048.5|0
1736253560000|2025-01-07 12:39:20|||||||||1
1736253580000|2025-01-07 12:39:40|||||||||1
1736253600000|2025-01-07 12:40:00|4054.7|4048.7|4055.6|4049.6|4055.7|4049.7|4054.7|4048.7|7
1736253610000|2025-01-07 12:40:10|4055.2|4049.2|4054.6|4048.6|4055.2|4049.2|4054.6|4048.6|3
1736253620000|2025-01-07 12:40:20|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|4054.7|4048.7|0
1736253640000|2025-01-07 12:40:40|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|1
1736253650000|2025-01-07 12:40:50|4054.8|4048.8|4054.7|4048.7|4054.8|4048.8|4054.6|4048.6|0
1736253660000|2025-01-07 12:41:00|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1736253680000|2025-01-07 12:41:20|4054.7|4048.7|4054.6|4048.6|4054.7|4048.7|4054.6|4048.6|0
1736253780000|2025-01-07 12:43:00|4054.7|4048.7|4055|4049|4055.2|4049.2|4054.6|4048.6|2
1736253790000|2025-01-07 12:43:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1736253800000|2025-01-07 12:43:20|4055|4049|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|1
1736253820000|2025-01-07 12:43:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1736253870000|2025-01-07 12:44:30|4055|4049|4055|4049|4055.1|4049.1|4055|4049|1
1736253880000|2025-01-07 12:44:40|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|1
1736253890000|2025-01-07 12:44:50|4054.5|4048.5|4054.6|4048.6|4054.6|4048.6|4054.5|4048.5|6
1736253900000|2025-01-07 12:45:00|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|2
1736253910000|2025-01-07 12:45:10|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1736253950000|2025-01-07 12:45:50|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1736253960000|2025-01-07 12:46:00|4056.1|4050.1|4055.6|4049.6|4056.2|4050.2|4055.6|4049.6|1
1736253970000|2025-01-07 12:46:10|4055.5|4049.5|4055.1|4049.1|4055.5|4049.5|4055.1|4049.1|2
1736253980000|2025-01-07 12:46:20|4055|4049|4055.1|4049.1|4055.1|4049.1|4055|4049|0
1736253990000|2025-01-07 12:46:30|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1736254000000|2025-01-07 12:46:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1736254020000|2025-01-07 12:47:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1736254030000|2025-01-07 12:47:10|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|1
1736254040000|2025-01-07 12:47:20|4056.2|4050.2|4056.6|4050.6|4056.6|4050.6|4056.2|4050.2|1
1736254050000|2025-01-07 12:47:30|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|1
1736254060000|2025-01-07 12:47:40|4056.1|4050.1|4055.1|4049.1|4056.1|4050.1|4055.1|4049.1|4
1736254090000|2025-01-07 12:48:10|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|0
1736254100000|2025-01-07 12:48:20|4055|4049|4055|4049|4055|4049|4055|4049|0
1736254110000|2025-01-07 12:48:30|4054.6|4048.6|4053.6|4047.6|4054.6|4048.6|4053.5|4047.5|5
1736254120000|2025-01-07 12:48:40|4052.6|4046.6|4049.8|4043.8|4052.6|4046.6|4049.8|4043.8|98
1736254130000|2025-01-07 12:48:50|4049.6|4043.6|4049.6|4043.6|4049.6|4043.6|4049.5|4043.5|0
1736254140000|2025-01-07 12:49:00|4050|4044|4050.6|4044.6|4050.6|4044.6|4050|4044|2
1736254150000|2025-01-07 12:49:10|4050.2|4044.2|4049.6|4043.6|4050.2|4044.2|4049.6|4043.6|3
1736254160000|2025-01-07 12:49:20|4049|4043|4050.6|4044.6|4050.7|4044.7|4049|4043|70
1736254170000|2025-01-07 12:49:30|4050.2|4044.2|4050|4044|4050.2|4044.2|4050|4044|0
1736254180000|2025-01-07 12:49:40|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1736254190000|2025-01-07 12:49:50|4053|4047|4053.2|4047.2|4053.2|4047.2|4053|4047|53
1736254200000|2025-01-07 12:50:00|4053|4047|4053|4047|4053.6|4047.6|4053|4047|0
1736254230000|2025-01-07 12:50:30|4052.6|4046.6|4051|4045|4052.6|4046.6|4051|4045|3
1736254240000|2025-01-07 12:50:40|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1736254250000|2025-01-07 12:50:50|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1736254260000|2025-01-07 12:51:00|4050|4044|4049.1|4043.1|4050|4044|4049.1|4043.1|2
1736254270000|2025-01-07 12:51:10|4048.5|4042.5|4049|4043|4049|4043|4048.5|4042.5|3
1736254320000|2025-01-07 12:52:00|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|2
1736254330000|2025-01-07 12:52:10|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|2
1736254350000|2025-01-07 12:52:30|4049.6|4043.6|4049.5|4043.5|4049.6|4043.6|4049.5|4043.5|0
1736254360000|2025-01-07 12:52:40|4050|4044|4050|4044|4050|4044|4050|4044|1
1736254370000|2025-01-07 12:52:50|4050.5|4044.5|4050|4044|4050.5|4044.5|4050|4044|0
1736254390000|2025-01-07 12:53:10|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1736254400000|2025-01-07 12:53:20|4050.6|4044.6|4051|4045|4051|4045|4050.6|4044.6|0
1736254410000|2025-01-07 12:53:30|4050.6|4044.6|4051|4045|4051|4045|4050.6|4044.6|2
1736254420000|2025-01-07 12:53:40|4052|4046|4052|4046|4052|4046|4052|4046|7
1736254430000|2025-01-07 12:53:50|4051.6|4045.6|4051|4045|4051.6|4045.6|4051|4045|1
1736254480000|2025-01-07 12:54:40|4051.5|4045.5|4051|4045|4051.5|4045.5|4050|4044|2
1736254490000|2025-01-07 12:54:50|4052.5|4046.5|4052|4046|4052.5|4046.5|4052|4046|15
1736254500000|2025-01-07 12:55:00|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1736254510000|2025-01-07 12:55:10|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1736254520000|2025-01-07 12:55:20|4052.1|4046.1|4052.6|4046.6|4052.6|4046.6|4052.1|4046.1|1
1736254530000|2025-01-07 12:55:30|||||||||1
1736254550000|2025-01-07 12:55:50|4052.5|4046.5|4052.6|4046.6|4052.6|4046.6|4052.5|4046.5|0
1736254580000|2025-01-07 12:56:20|4053|4047|4053|4047|4053|4047|4053|4047|13
1736254590000|2025-01-07 12:56:30|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1736254600000|2025-01-07 12:56:40|4052.6|4046.6|4053|4047|4053|4047|4052.5|4046.5|4
1736254620000|2025-01-07 12:57:00|4053.6|4047.6|4053|4047|4053.6|4047.6|4053|4047|0
1736254630000|2025-01-07 12:57:10|4052.6|4046.6|4052.5|4046.5|4052.6|4046.6|4052|4046|2
1736254650000|2025-01-07 12:57:30|4051|4045|4050|4044|4051|4045|4050|4044|1
1736254660000|2025-01-07 12:57:40|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|4050.5|4044.5|0
1736254670000|2025-01-07 12:57:50|4051.4|4045.4|4051|4045|4051.5|4045.5|4051|4045|1
1736254680000|2025-01-07 12:58:00|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|102
1736254700000|2025-01-07 12:58:20|4052|4046|4051.5|4045.5|4052|4046|4051.5|4045.5|1
1736254730000|2025-01-07 12:58:50|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|1
1736254740000|2025-01-07 12:59:00|4053.4|4047.4|4054.5|4048.5|4054.5|4048.5|4053.4|4047.4|34
1736254760000|2025-01-07 12:59:20|4055|4049|4054|4048|4055.6|4049.6|4054|4048|5
1736254770000|2025-01-07 12:59:30|4054.5|4048.5|4055.5|4049.5|4055.5|4049.5|4054.5|4048.5|0
1736254780000|2025-01-07 12:59:40|4055|4049|4055.5|4049.5|4055.5|4049.5|4055|4049|0
1736254790000|2025-01-07 12:59:50|4055.1|4049.1|4055|4049|4055.5|4049.5|4055|4049|0
1736254800000|2025-01-07 13:00:00|4054.5|4048.5|4054|4048|4055.6|4049.6|4053.5|4047.5|11
1736254810000|2025-01-07 13:00:10|4053.5|4047.5|4053.5|4047.5|4055|4049|4053.4|4047.4|3
1736254820000|2025-01-07 13:00:20|4054|4048|4054.6|4048.6|4055|4049|4053.5|4047.5|1
1736254830000|2025-01-07 13:00:30|4054.5|4048.5|4053.5|4047.5|4054.5|4048.5|4053.5|4047.5|0
1736254840000|2025-01-07 13:00:40|4053.4|4047.4|4054.5|4048.5|4055|4049|4053.4|4047.4|18
1736254850000|2025-01-07 13:00:50|4055|4049|4055|4049|4055|4049|4054.5|4048.5|0
1736254860000|2025-01-07 13:01:00|4054.5|4048.5|4054.5|4048.5|4055|4049|4054.4|4048.4|6
1736254870000|2025-01-07 13:01:10|4055|4049|4055|4049|4056|4050|4054.5|4048.5|9
1736254880000|2025-01-07 13:01:20|4054.5|4048.5|4053.4|4047.4|4055|4049|4053.4|4047.4|25
1736254890000|2025-01-07 13:01:30|4053.5|4047.5|4055|4049|4055.4|4049.4|4053.4|4047.4|8
1736254900000|2025-01-07 13:01:40|4054.9|4048.9|4055|4049|4055|4049|4054.9|4048.9|0
1736254910000|2025-01-07 13:01:50|4055.4|4049.4|4056|4050|4056|4050|4055.4|4049.4|0
1736254920000|2025-01-07 13:02:00|4055.5|4049.5|4053.9|4047.9|4055.9|4049.9|4053.9|4047.9|0
1736254930000|2025-01-07 13:02:10|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|4053.4|4047.4|42
1736254940000|2025-01-07 13:02:20|4053.8|4047.8|4053.5|4047.5|4053.9|4047.9|4053.5|4047.5|7
1736254950000|2025-01-07 13:02:30|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|2
1736254960000|2025-01-07 13:02:40|4054|4048|4057|4051|4057|4051|4054|4048|4
1736254970000|2025-01-07 13:02:50|4056.5|4050.5|4057|4051|4057.9|4051.9|4055.5|4049.5|24
1736254980000|2025-01-07 13:03:00|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4056.9|4050.9|0
1736254990000|2025-01-07 13:03:10|4057|4051|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|1
1736255000000|2025-01-07 13:03:20|4057|4051|4056.9|4050.9|4057|4051|4056.9|4050.9|0
1736255010000|2025-01-07 13:03:30|4057.3|4051.3|4058.5|4052.5|4058.5|4052.5|4056.9|4050.9|1
1736255020000|2025-01-07 13:03:40|4058|4052|4058|4052|4058.5|4052.5|4057.9|4051.9|1
1736255030000|2025-01-07 13:03:50|4057.9|4051.9|4055.9|4049.9|4057.9|4051.9|4055.9|4049.9|2
1736255040000|2025-01-07 13:04:00|4055.5|4049.5|4055.4|4049.4|4056.4|4050.4|4055|4049|0
1736255050000|2025-01-07 13:04:10|4055.5|4049.5|4056.4|4050.4|4056.5|4050.5|4055.5|4049.5|2
1736255060000|2025-01-07 13:04:20|4056.9|4050.9|4056.9|4050.9|4057|4051|4056|4050|0
1736255070000|2025-01-07 13:04:30|4057|4051|4056.5|4050.5|4057|4051|4056.5|4050.5|0
1736255080000|2025-01-07 13:04:40|4057|4051|4057|4051|4057.4|4051.4|4056.9|4050.9|1
1736255090000|2025-01-07 13:04:50|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057|4051|0
1736255100000|2025-01-07 13:05:00|4057|4051|4055.9|4049.9|4057|4051|4055|4049|2
1736255110000|2025-01-07 13:05:10|4055.5|4049.5|4055|4049|4056.3|4050.3|4055|4049|6
1736255120000|2025-01-07 13:05:20|4055.5|4049.5|4055|4049|4055.5|4049.5|4055|4049|1
1736255130000|2025-01-07 13:05:30|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|15
1736255140000|2025-01-07 13:05:40|4053.9|4047.9|4054.9|4048.9|4054.9|4048.9|4053.9|4047.9|5
1736255150000|2025-01-07 13:05:50|4054.5|4048.5|4054.5|4048.5|4054.9|4048.9|4054.5|4048.5|0
1736255160000|2025-01-07 13:06:00|4054.4|4048.4|4053.9|4047.9|4054.5|4048.5|4053.9|4047.9|0
1736255170000|2025-01-07 13:06:10|4054|4048|4054|4048|4054|4048|4053.9|4047.9|0
1736255180000|2025-01-07 13:06:20|4054.4|4048.4|4055.5|4049.5|4055.5|4049.5|4054.4|4048.4|8
1736255190000|2025-01-07 13:06:30|4054.9|4048.9|4054.5|4048.5|4054.9|4048.9|4054.5|4048.5|87
1736255200000|2025-01-07 13:06:40|4055|4049|4054|4048|4055|4049|4053.9|4047.9|1
1736255210000|2025-01-07 13:06:50|4053.9|4047.9|4053.5|4047.5|4054|4048|4053.5|4047.5|0
1736255220000|2025-01-07 13:07:00|4053.4|4047.4|4053.5|4047.5|4054.9|4048.9|4053.4|4047.4|1
1736255230000|2025-01-07 13:07:10|4053.4|4047.4|4050.4|4044.4|4053.4|4047.4|4050|4044|4
1736255240000|2025-01-07 13:07:20|4050|4044|4048.5|4042.5|4050|4044|4048.4|4042.4|1
1736255250000|2025-01-07 13:07:30|4048.4|4042.4|4047.4|4041.4|4048.4|4042.4|4047.4|4041.4|3
1736255260000|2025-01-07 13:07:40|4047.5|4041.5|4048.9|4042.9|4048.9|4042.9|4047.5|4041.5|3
1736255270000|2025-01-07 13:07:50|4049.9|4043.9|4050|4044|4050|4044|4049.9|4043.9|1
1736255280000|2025-01-07 13:08:00|4050.5|4044.5|4050.5|4044.5|4050.9|4044.9|4049.9|4043.9|0
1736255290000|2025-01-07 13:08:10|4050.8|4044.8|4050.9|4044.9|4050.9|4044.9|4049.9|4043.9|3
1736255300000|2025-01-07 13:08:20|4050.5|4044.5|4050.9|4044.9|4051|4045|4050.5|4044.5|1
1736255310000|2025-01-07 13:08:30|4050.5|4044.5|4048.9|4042.9|4050.5|4044.5|4048.9|4042.9|2
1736255320000|2025-01-07 13:08:40|4049|4043|4049|4043|4049|4043|4049|4043|0
1736255330000|2025-01-07 13:08:50|4048.9|4042.9|4050|4044|4050|4044|4048.9|4042.9|2
1736255340000|2025-01-07 13:09:00|4049.9|4043.9|4050.4|4044.4|4050.4|4044.4|4049.9|4043.9|0
1736255350000|2025-01-07 13:09:10|4050.9|4044.9|4051.9|4045.9|4051.9|4045.9|4050.9|4044.9|5
1736255360000|2025-01-07 13:09:20|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1736255370000|2025-01-07 13:09:30|4052.3|4046.3|4051.4|4045.4|4052.9|4046.9|4051.4|4045.4|1
1736255380000|2025-01-07 13:09:40|4051.8|4045.8|4053.9|4047.9|4054.1|4048.1|4051.8|4045.8|2
1736255400000|2025-01-07 13:10:00|4054.3|4048.3|4054.4|4048.4|4054.9|4048.9|4053.9|4047.9|2
1736255410000|2025-01-07 13:10:10|4053.9|4047.9|4051.9|4045.9|4053.9|4047.9|4051.9|4045.9|2
1736255430000|2025-01-07 13:10:30|4052.9|4046.9|4052.5|4046.5|4052.9|4046.9|4051.9|4045.9|1
1736255440000|2025-01-07 13:10:40|4052.9|4046.9|4053.5|4047.5|4053.5|4047.5|4052.9|4046.9|1
1736255450000|2025-01-07 13:10:50|4053.9|4047.9|4053|4047|4054.1|4048.1|4052.9|4046.9|1
1736255460000|2025-01-07 13:11:00|4053.4|4047.4|4055.5|4049.5|4055.5|4049.5|4053.4|4047.4|6
1736255470000|2025-01-07 13:11:10|4054.9|4048.9|4055.4|4049.4|4055.5|4049.5|4054.9|4048.9|1
1736255480000|2025-01-07 13:11:20|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|4054.9|4048.9|1
1736255490000|2025-01-07 13:11:30|4053|4047|4052.9|4046.9|4053|4047|4052.9|4046.9|2
1736255500000|2025-01-07 13:11:40|4053|4047|4053|4047|4053|4047|4053|4047|0
1736255510000|2025-01-07 13:11:50|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1736255520000|2025-01-07 13:12:00|||||||||1
1736255530000|2025-01-07 13:12:10|4052.5|4046.5|4052.9|4046.9|4052.9|4046.9|4052.5|4046.5|1
1736255540000|2025-01-07 13:12:20|4053.9|4047.9|4052.9|4046.9|4053.9|4047.9|4052.9|4046.9|16
1736255550000|2025-01-07 13:12:30|4053|4047|4052.9|4046.9|4053|4047|4052.9|4046.9|0
1736255560000|2025-01-07 13:12:40|4053|4047|4051.9|4045.9|4053.9|4047.9|4051.9|4045.9|2
1736255570000|2025-01-07 13:12:50|4052|4046|4052.5|4046.5|4052.9|4046.9|4052|4046|1
1736255580000|2025-01-07 13:13:00|4052|4046|4054.9|4048.9|4054.9|4048.9|4052|4046|3
1736255590000|2025-01-07 13:13:10|4055.3|4049.3|4055|4049|4055.5|4049.5|4054.9|4048.9|3
1736255600000|2025-01-07 13:13:20|4054.9|4048.9|4055.4|4049.4|4055.5|4049.5|4054.9|4048.9|0
1736255610000|2025-01-07 13:13:30|4055.5|4049.5|4054.9|4048.9|4055.5|4049.5|4054.9|4048.9|1
1736255620000|2025-01-07 13:13:40|4055.3|4049.3|4055.4|4049.4|4055.5|4049.5|4055.3|4049.3|0
1736255630000|2025-01-07 13:13:50|4055.5|4049.5|4054.9|4048.9|4055.5|4049.5|4054.9|4048.9|1
1736255640000|2025-01-07 13:14:00|4054.8|4048.8|4053.9|4047.9|4055.4|4049.4|4053.9|4047.9|5
1736255660000|2025-01-07 13:14:20|4053.5|4047.5|4052.9|4046.9|4053.5|4047.5|4052.9|4046.9|0
1736255670000|2025-01-07 13:14:30|4053.3|4047.3|4054|4048|4054.9|4048.9|4053.3|4047.3|11
1736255680000|2025-01-07 13:14:40|4054.4|4048.4|4056.9|4050.9|4056.9|4050.9|4054|4048|30
1736255690000|2025-01-07 13:14:50|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|1
1736255700000|2025-01-07 13:15:00|4056.5|4050.5|4057.5|4051.5|4057.5|4051.5|4056.5|4050.5|3
1736255710000|2025-01-07 13:15:10|||||||||1
1736255720000|2025-01-07 13:15:20|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|1
1736255730000|2025-01-07 13:15:30|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|2
1736255740000|2025-01-07 13:15:40|4058.1|4052.1|4058.5|4052.5|4058.5|4052.5|4057.9|4051.9|0
1736255750000|2025-01-07 13:15:50|4058.9|4052.9|4059.9|4053.9|4059.9|4053.9|4058.9|4052.9|2
1736255760000|2025-01-07 13:16:00|4060.3|4054.3|4064.1|4058.1|4064.5|4058.5|4059.9|4053.9|34
1736255770000|2025-01-07 13:16:10|4063.5|4057.5|4064|4058|4064|4058|4063.5|4057.5|4
1736255780000|2025-01-07 13:16:20|4063.6|4057.6|4063.9|4057.9|4063.9|4057.9|4063.4|4057.4|2
1736255790000|2025-01-07 13:16:30|4063.5|4057.5|4063.4|4057.4|4063.5|4057.5|4062.9|4056.9|1
1736255800000|2025-01-07 13:16:40|4063.8|4057.8|4063.9|4057.9|4063.9|4057.9|4063.4|4057.4|0
1736255810000|2025-01-07 13:16:50|4064|4058|4063.9|4057.9|4064|4058|4063.9|4057.9|0
1736255820000|2025-01-07 13:17:00|4063.5|4057.5|4060.9|4054.9|4063.5|4057.5|4060.9|4054.9|11
1736255830000|2025-01-07 13:17:10|4061|4055|4063.9|4057.9|4064.6|4058.6|4061|4055|12
1736255840000|2025-01-07 13:17:20|4064.1|4058.1|4064.5|4058.5|4064.5|4058.5|4064.1|4058.1|101
1736255850000|2025-01-07 13:17:30|4064.4|4058.4|4064.5|4058.5|4064.5|4058.5|4064.4|4058.4|0
1736255860000|2025-01-07 13:17:40|4064.4|4058.4|4064.3|4058.3|4064.4|4058.4|4063.9|4057.9|3
1736255870000|2025-01-07 13:17:50|4063.9|4057.9|4063.4|4057.4|4063.9|4057.9|4063.4|4057.4|0
1736255880000|2025-01-07 13:18:00|4062.9|4056.9|4063.3|4057.3|4063.3|4057.3|4062.5|4056.5|1
1736255890000|2025-01-07 13:18:10|4062.9|4056.9|4062.4|4056.4|4062.9|4056.9|4062|4056|0
1736255900000|2025-01-07 13:18:20|4061.9|4055.9|4060.9|4054.9|4061.9|4055.9|4060.9|4054.9|1
1736255910000|2025-01-07 13:18:30|4060.5|4054.5|4060.9|4054.9|4060.9|4054.9|4060.5|4054.5|0
1736255920000|2025-01-07 13:18:40|4061.6|4055.6|4061.9|4055.9|4062|4056|4061.5|4055.5|1
1736255930000|2025-01-07 13:18:50|4061.5|4055.5|4059.4|4053.4|4061.5|4055.5|4058.9|4052.9|7
1736255940000|2025-01-07 13:19:00|4059|4053|4058.9|4052.9|4059|4053|4058.9|4052.9|1
1736255950000|2025-01-07 13:19:10|4058.4|4052.4|4058.9|4052.9|4059.5|4053.5|4058.4|4052.4|1
1736255960000|2025-01-07 13:19:20|4059.7|4053.7|4059.9|4053.9|4059.9|4053.9|4059.4|4053.4|3
1736255970000|2025-01-07 13:19:30|4060.4|4054.4|4057.9|4051.9|4061.4|4055.4|4057.5|4051.5|10
1736255980000|2025-01-07 13:19:40|4058|4052|4058.9|4052.9|4058.9|4052.9|4058|4052|0
1736255990000|2025-01-07 13:19:50|4058.4|4052.4|4058.5|4052.5|4058.9|4052.9|4058.4|4052.4|2
1736256000000|2025-01-07 13:20:00|4058.9|4052.9|4060.9|4054.9|4060.9|4054.9|4058.4|4052.4|4
1736256010000|2025-01-07 13:20:10|4059.9|4053.9|4060.9|4054.9|4060.9|4054.9|4058.9|4052.9|4
1736256020000|2025-01-07 13:20:20|4060.5|4054.5|4060.9|4054.9|4060.9|4054.9|4060.5|4054.5|0
1736256030000|2025-01-07 13:20:30|4060.5|4054.5|4061.9|4055.9|4061.9|4055.9|4060.4|4054.4|0
1736256040000|2025-01-07 13:20:40|4061.4|4055.4|4062.9|4056.9|4062.9|4056.9|4061.4|4055.4|0
1736256050000|2025-01-07 13:20:50|4062.5|4056.5|4062.9|4056.9|4062.9|4056.9|4062.5|4056.5|1
1736256060000|2025-01-07 13:21:00|4062.5|4056.5|4060.4|4054.4|4062.9|4056.9|4060|4054|3
1736256070000|2025-01-07 13:21:10|4060.3|4054.3|4059.9|4053.9|4060.5|4054.5|4059.9|4053.9|1
1736256080000|2025-01-07 13:21:20|4059.5|4053.5|4059.9|4053.9|4059.9|4053.9|4059|4053|0
1736256090000|2025-01-07 13:21:30|4059.5|4053.5|4059.5|4053.5|4059.5|4053.5|4059.4|4053.4|0
1736256100000|2025-01-07 13:21:40|4058.9|4052.9|4059.5|4053.5|4059.9|4053.9|4058.9|4052.9|0
1736256110000|2025-01-07 13:21:50|4059.9|4053.9|4058|4052|4059.9|4053.9|4057.1|4051.1|14
1736256120000|2025-01-07 13:22:00|4058.4|4052.4|4057.9|4051.9|4058.9|4052.9|4057.9|4051.9|3
1736256130000|2025-01-07 13:22:10|4057.1|4051.1|4058|4052|4058|4052|4057.1|4051.1|1
1736256140000|2025-01-07 13:22:20|4057.9|4051.9|4058|4052|4058|4052|4057.9|4051.9|0
1736256150000|2025-01-07 13:22:30|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|2
1736256160000|2025-01-07 13:22:40|4059.4|4053.4|4059.9|4053.9|4059.9|4053.9|4059.4|4053.4|1
1736256180000|2025-01-07 13:23:00|4059.4|4053.4|4059.4|4053.4|4059.9|4053.9|4059.4|4053.4|3
1736256190000|2025-01-07 13:23:10|4059.5|4053.5|4059|4053|4059.9|4053.9|4059|4053|8
1736256200000|2025-01-07 13:23:20|4058.9|4052.9|4058.9|4052.9|4059|4053|4058|4052|0
1736256220000|2025-01-07 13:23:40|4059|4053|4058.9|4052.9|4059.5|4053.5|4058.9|4052.9|0
1736256230000|2025-01-07 13:23:50|4059|4053|4059.5|4053.5|4059.5|4053.5|4059|4053|0
1736256240000|2025-01-07 13:24:00|4059.4|4053.4|4058.9|4052.9|4059.5|4053.5|4058.9|4052.9|0
1736256260000|2025-01-07 13:24:20|4058.5|4052.5|4058|4052|4058.5|4052.5|4058|4052|0
1736256270000|2025-01-07 13:24:30|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|0
1736256280000|2025-01-07 13:24:40|4058.5|4052.5|4058.4|4052.4|4058.5|4052.5|4057.9|4051.9|1
1736256290000|2025-01-07 13:24:50|4058|4052|4058.9|4052.9|4058.9|4052.9|4058|4052|0
1736256300000|2025-01-07 13:25:00|4059.4|4053.4|4060.5|4054.5|4060.5|4054.5|4059.4|4053.4|1
1736256310000|2025-01-07 13:25:10|4060.4|4054.4|4058.9|4052.9|4060.5|4054.5|4058.9|4052.9|1
1736256320000|2025-01-07 13:25:20|4059|4053|4058.9|4052.9|4059.5|4053.5|4058.9|4052.9|0
1736256330000|2025-01-07 13:25:30|4059.1|4053.1|4058.9|4052.9|4059.1|4053.1|4058.9|4052.9|0
1736256350000|2025-01-07 13:25:50|4059|4053|4058.9|4052.9|4059.4|4053.4|4058.5|4052.5|0
1736256360000|2025-01-07 13:26:00|4058.5|4052.5|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|0
1736256370000|2025-01-07 13:26:10|4059.4|4053.4|4060.4|4054.4|4060.5|4054.5|4059.4|4053.4|1
1736256380000|2025-01-07 13:26:20|4060.3|4054.3|4058.9|4052.9|4060.3|4054.3|4058.5|4052.5|1
1736256390000|2025-01-07 13:26:30|4058.4|4052.4|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|0
1736256410000|2025-01-07 13:26:50|4058.5|4052.5|4058.5|4052.5|4058.9|4052.9|4058.4|4052.4|0
1736256420000|2025-01-07 13:27:00|4058.4|4052.4|4058.4|4052.4|4058.9|4052.9|4058.4|4052.4|0
1736256440000|2025-01-07 13:27:20|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|1
1736256450000|2025-01-07 13:27:30|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|4059.9|4053.9|2
1736256460000|2025-01-07 13:27:40|4059.5|4053.5|4060.8|4054.8|4060.9|4054.9|4059.4|4053.4|3
1736256470000|2025-01-07 13:27:50|4060.4|4054.4|4060.9|4054.9|4060.9|4054.9|4059.9|4053.9|0
1736256480000|2025-01-07 13:28:00|4060.5|4054.5|4060.4|4054.4|4060.9|4054.9|4060.4|4054.4|0
1736256490000|2025-01-07 13:28:10|4060.8|4054.8|4059.9|4053.9|4060.9|4054.9|4059.9|4053.9|1
1736256510000|2025-01-07 13:28:30|4059.4|4053.4|4059.9|4053.9|4059.9|4053.9|4059.4|4053.4|0
1736256540000|2025-01-07 13:29:00|4060.7|4054.7|4059.9|4053.9|4060.9|4054.9|4059.9|4053.9|2
1736256550000|2025-01-07 13:29:10|4059.1|4053.1|4059.9|4053.9|4059.9|4053.9|4059|4053|5
1736256580000|2025-01-07 13:29:40|4059.5|4053.5|4058.4|4052.4|4059.5|4053.5|4058.4|4052.4|4
1736256600000|2025-01-07 13:30:00|4058.5|4052.5|4059|4053|4059.1|4053.1|4058.4|4052.4|1
1736256610000|2025-01-07 13:30:10|4058.9|4052.9|4060.5|4054.5|4060.5|4054.5|4058.5|4052.5|1
1736256620000|2025-01-07 13:30:20|4060.9|4054.9|4060.9|4054.9|4060.9|4054.9|4060.5|4054.5|0
1736256630000|2025-01-07 13:30:30|4060.5|4054.5|4060.9|4054.9|4060.9|4054.9|4060.5|4054.5|0
1736256640000|2025-01-07 13:30:40|4060.5|4054.5|4060.9|4054.9|4061.9|4055.9|4060.5|4054.5|0
1736256650000|2025-01-07 13:30:50|4061|4055|4061.9|4055.9|4061.9|4055.9|4061|4055|0
1736256660000|2025-01-07 13:31:00|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|4061.5|4055.5|0
1736256670000|2025-01-07 13:31:10|4061.4|4055.4|4061.9|4055.9|4062.3|4056.3|4060.9|4054.9|1
1736256680000|2025-01-07 13:31:20|4062.3|4056.3|4062.9|4056.9|4063.3|4057.3|4062.3|4056.3|5
1736256700000|2025-01-07 13:31:40|4062.5|4056.5|4062.5|4056.5|4062.9|4056.9|4062.5|4056.5|1
1736256710000|2025-01-07 13:31:50|4062.9|4056.9|4062.4|4056.4|4062.9|4056.9|4062.4|4056.4|0
1736256720000|2025-01-07 13:32:00|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|4061.9|4055.9|1
1736256730000|2025-01-07 13:32:10|4061.5|4055.5|4060.9|4054.9|4061.5|4055.5|4060.9|4054.9|5
1736256750000|2025-01-07 13:32:30|4061.4|4055.4|4060.9|4054.9|4061.5|4055.5|4060.9|4054.9|0
1736256760000|2025-01-07 13:32:40|4060.1|4054.1|4059.1|4053.1|4060.1|4054.1|4059.1|4053.1|2
1736256770000|2025-01-07 13:32:50|4058.9|4052.9|4058|4052|4058.9|4052.9|4057.9|4051.9|0
1736256780000|2025-01-07 13:33:00|4057.5|4051.5|4058.9|4052.9|4058.9|4052.9|4057|4051|3
1736256790000|2025-01-07 13:33:10|4059.1|4053.1|4059|4053|4059.1|4053.1|4058.9|4052.9|1
1736256800000|2025-01-07 13:33:20|4058.9|4052.9|4062.9|4056.9|4063|4057|4058.9|4052.9|14
1736256810000|2025-01-07 13:33:30|4062.5|4056.5|4061.9|4055.9|4062.5|4056.5|4061.9|4055.9|0
1736256820000|2025-01-07 13:33:40|4061.5|4055.5|4059.9|4053.9|4061.5|4055.5|4059.9|4053.9|0
1736256830000|2025-01-07 13:33:50|4060|4054|4059.5|4053.5|4060|4054|4059|4053|3
1736256840000|2025-01-07 13:34:00|4059.1|4053.1|4058.5|4052.5|4059.1|4053.1|4058|4052|7
1736256850000|2025-01-07 13:34:10|4057.9|4051.9|4057.9|4051.9|4058|4052|4057.9|4051.9|1
1736256860000|2025-01-07 13:34:20|4057.5|4051.5|4057.9|4051.9|4057.9|4051.9|4057.5|4051.5|0
1736256870000|2025-01-07 13:34:30|4057.5|4051.5|4057.1|4051.1|4057.9|4051.9|4057.1|4051.1|2
1736256880000|2025-01-07 13:34:40|4057|4051|4057|4051|4057.1|4051.1|4057|4051|0
1736256890000|2025-01-07 13:34:50|4056.6|4050.6|4056.6|4050.6|4057|4051|4056.6|4050.6|6
1736256900000|2025-01-07 13:35:00|||||||||13
1736256910000|2025-01-07 13:35:10|4056.3|4050.3|4054.1|4048.1|4056.3|4050.3|4053.5|4047.5|13
1736256920000|2025-01-07 13:35:20|4054.5|4048.5|4054.1|4048.1|4055|4049|4054.1|4048.1|1
1736256930000|2025-01-07 13:35:30|4053.7|4047.7|4053.1|4047.1|4054.1|4048.1|4053|4047|11
1736256940000|2025-01-07 13:35:40|4053|4047|4053.1|4047.1|4053.1|4047.1|4053|4047|0
1736256950000|2025-01-07 13:35:50|4052.6|4046.6|4054|4048|4054|4048|4052.6|4046.6|2
1736256960000|2025-01-07 13:36:00|4053.9|4047.9|4054|4048|4054|4048|4053.6|4047.6|1
1736256970000|2025-01-07 13:36:10|4053.9|4047.9|4055.9|4049.9|4055.9|4049.9|4052.5|4046.5|19
1736256980000|2025-01-07 13:36:20|4056.2|4050.2|4054.5|4048.5|4056.5|4050.5|4054|4048|7
1736256990000|2025-01-07 13:36:30|4054.1|4048.1|4055.5|4049.5|4055.5|4049.5|4054.1|4048.1|0
1736257000000|2025-01-07 13:36:40|4054.5|4048.5|4052.5|4046.5|4054.6|4048.6|4052.5|4046.5|3
1736257010000|2025-01-07 13:36:50|4052.4|4046.4|4052.5|4046.5|4052.5|4046.5|4052.4|4046.4|1
1736257020000|2025-01-07 13:37:00|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|2
1736257030000|2025-01-07 13:37:10|4053.9|4047.9|4055|4049|4055.6|4049.6|4053.9|4047.9|3
1736257040000|2025-01-07 13:37:20|4054.6|4048.6|4055.1|4049.1|4055.1|4049.1|4054.6|4048.6|1
1736257050000|2025-01-07 13:37:30|4055.5|4049.5|4056|4050|4056|4050|4055.4|4049.4|1
1736257070000|2025-01-07 13:37:50|4055.9|4049.9|4055.4|4049.4|4055.9|4049.9|4055.4|4049.4|1
1736257080000|2025-01-07 13:38:00|4055.5|4049.5|4055.9|4049.9|4055.9|4049.9|4055.5|4049.5|0
1736257100000|2025-01-07 13:38:20|4055.5|4049.5|4055.9|4049.9|4056|4050|4055.5|4049.5|0
1736257110000|2025-01-07 13:38:30|4056|4050|4055.5|4049.5|4056.9|4050.9|4055.4|4049.4|3
1736257120000|2025-01-07 13:38:40|4055.9|4049.9|4055.4|4049.4|4055.9|4049.9|4055.4|4049.4|0
1736257130000|2025-01-07 13:38:50|4054.9|4048.9|4055|4049|4055|4049|4054.9|4048.9|19
1736257150000|2025-01-07 13:39:10|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.5|4048.5|0
1736257160000|2025-01-07 13:39:20|4055.4|4049.4|4055.5|4049.5|4056|4050|4055.4|4049.4|3
1736257170000|2025-01-07 13:39:30|||||||||1
1736257180000|2025-01-07 13:39:40|4055.4|4049.4|4054.6|4048.6|4055.4|4049.4|4054.6|4048.6|1
1736257190000|2025-01-07 13:39:50|4054.5|4048.5|4053.9|4047.9|4054.5|4048.5|4052.9|4046.9|4
1736257200000|2025-01-07 13:40:00|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|1
1736257210000|2025-01-07 13:40:10|4055.3|4049.3|4055.9|4049.9|4055.9|4049.9|4055.3|4049.3|14
1736257220000|2025-01-07 13:40:20|4056|4050|4056|4050|4056|4050|4055.9|4049.9|0
1736257230000|2025-01-07 13:40:30|4056.5|4050.5|4057|4051|4057|4051|4056.4|4050.4|0
1736257240000|2025-01-07 13:40:40|4057.5|4051.5|4057.4|4051.4|4057.9|4051.9|4057.4|4051.4|0
1736257250000|2025-01-07 13:40:50|4056.9|4050.9|4057.9|4051.9|4057.9|4051.9|4056.4|4050.4|9
1736257260000|2025-01-07 13:41:00|4058.1|4052.1|4058.9|4052.9|4059|4053|4058.1|4052.1|2
1736257280000|2025-01-07 13:41:20|4059|4053|4061|4055|4061|4055|4058.9|4052.9|10
1736257290000|2025-01-07 13:41:30|4060.9|4054.9|4062.5|4056.5|4062.5|4056.5|4060.9|4054.9|30
1736257300000|2025-01-07 13:41:40|4062.4|4056.4|4062.5|4056.5|4062.5|4056.5|4062.4|4056.4|14
1736257310000|2025-01-07 13:41:50|4062.4|4056.4|4062.5|4056.5|4062.5|4056.5|4062.4|4056.4|2
1736257320000|2025-01-07 13:42:00|4062.4|4056.4|4062.5|4056.5|4062.5|4056.5|4062.4|4056.4|4
1736257330000|2025-01-07 13:42:10|4062.4|4056.4|4062.5|4056.5|4062.5|4056.5|4062.4|4056.4|20
1736257340000|2025-01-07 13:42:20|4062.4|4056.4|4062.5|4056.5|4062.5|4056.5|4062.4|4056.4|21
1736257350000|2025-01-07 13:42:30|4062.4|4056.4|4062.5|4056.5|4062.5|4056.5|4062.4|4056.4|18
1736257360000|2025-01-07 13:42:40|4063.6|4057.6|4064.1|4058.1|4064.1|4058.1|4063.5|4057.5|20
1736257370000|2025-01-07 13:42:50|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|4063.5|4057.5|0
1736257380000|2025-01-07 13:43:00|4063.4|4057.4|4063.4|4057.4|4063.5|4057.5|4063.4|4057.4|7
1736257390000|2025-01-07 13:43:10|||||||||8
1736257400000|2025-01-07 13:43:20|||||||||11
1736257410000|2025-01-07 13:43:30|||||||||2
1736257420000|2025-01-07 13:43:40|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|20
1736257430000|2025-01-07 13:43:50|4064.4|4058.4|4064.4|4058.4|4064.5|4058.5|4064.4|4058.4|6
1736257440000|2025-01-07 13:44:00|||||||||27
1736257450000|2025-01-07 13:44:10|||||||||14
1736257460000|2025-01-07 13:44:20|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|6
1736257470000|2025-01-07 13:44:30|||||||||2
1736257480000|2025-01-07 13:44:40|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|4064.4|4058.4|9
1736257490000|2025-01-07 13:44:50|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|14
1736260200000|2025-01-07 14:30:00|4063.9|4057.9|4069.5|4063.5|4069.5|4063.5|4063.5|4057.5|299
1736260210000|2025-01-07 14:30:10|4067.1|4061.1|4069.4|4063.4|4069.5|4063.5|4066.4|4060.4|37
1736260220000|2025-01-07 14:30:20|4069.5|4063.5|4068.4|4062.4|4069.5|4063.5|4067.1|4061.1|30
1736260230000|2025-01-07 14:30:30|4067.5|4061.5|4063.5|4057.5|4069.4|4063.4|4063.5|4057.5|39
1736260240000|2025-01-07 14:30:40|4063.9|4057.9|4064.4|4058.4|4064.9|4058.9|4063.4|4057.4|22
1736260250000|2025-01-07 14:30:50|4063.9|4057.9|4068.5|4062.5|4069.5|4063.5|4063.9|4057.9|42
1736260260000|2025-01-07 14:31:00|4068.9|4062.9|4067.5|4061.5|4069.4|4063.4|4067.4|4061.4|55
1736260270000|2025-01-07 14:31:10|4066.5|4060.5|4059|4053|4066.5|4060.5|4058.9|4052.9|39
1736260280000|2025-01-07 14:31:20|4060.5|4054.5|4059.5|4053.5|4062.5|4056.5|4059.5|4053.5|21
1736260290000|2025-01-07 14:31:30|4060.1|4054.1|4060.9|4054.9|4061.9|4055.9|4059|4053|29
1736260300000|2025-01-07 14:31:40|4061.9|4055.9|4058.9|4052.9|4061.9|4055.9|4057.9|4051.9|27
1736260310000|2025-01-07 14:31:50|4059.5|4053.5|4059.5|4053.5|4059.9|4053.9|4059|4053|2
1736260320000|2025-01-07 14:32:00|4060.3|4054.3|4058.5|4052.5|4060.4|4054.4|4057.9|4051.9|34
1736260330000|2025-01-07 14:32:10|4058.1|4052.1|4054.1|4048.1|4058.4|4052.4|4053.5|4047.5|24
1736260340000|2025-01-07 14:32:20|4054.5|4048.5|4053.9|4047.9|4054.6|4048.6|4052.6|4046.6|36
1736260350000|2025-01-07 14:32:30|4053.5|4047.5|4050.6|4044.6|4053.5|4047.5|4050.6|4044.6|39
1736260360000|2025-01-07 14:32:40|4050.5|4044.5|4048.5|4042.5|4051|4045|4048.5|4042.5|45
1736260370000|2025-01-07 14:32:50|4047.7|4041.7|4049.5|4043.5|4050.5|4044.5|4047.5|4041.5|41
1736260380000|2025-01-07 14:33:00|4049.9|4043.9|4045.9|4039.9|4050.5|4044.5|4045.9|4039.9|33
1736260390000|2025-01-07 14:33:10|4045.1|4039.1|4045.5|4039.5|4046.5|4040.5|4045.1|4039.1|43
1736260400000|2025-01-07 14:33:20|4045.9|4039.9|4046.5|4040.5|4047.5|4041.5|4045.9|4039.9|10
1736260410000|2025-01-07 14:33:30|4047.5|4041.5|4042.5|4036.5|4047.5|4041.5|4041.7|4035.7|77
1736260420000|2025-01-07 14:33:40|4042.7|4036.7|4043|4037|4044.5|4038.5|4041.5|4035.5|38
1736260430000|2025-01-07 14:33:50|4043.1|4037.1|4044.5|4038.5|4046.5|4040.5|4041.6|4035.6|56
1736260440000|2025-01-07 14:34:00|4043.5|4037.5|4047.1|4041.1|4047.5|4041.5|4043.5|4037.5|42
1736260450000|2025-01-07 14:34:10|4047.5|4041.5|4046.1|4040.1|4048.5|4042.5|4045.5|4039.5|40
1736260460000|2025-01-07 14:34:20|4046.6|4040.6|4049|4043|4049|4043|4046|4040|11
1736260470000|2025-01-07 14:34:30|4048.6|4042.6|4048.5|4042.5|4048.6|4042.6|4047.5|4041.5|57
1736260480000|2025-01-07 14:34:40|4049.5|4043.5|4050.1|4044.1|4050.5|4044.5|4049.5|4043.5|22
1736260490000|2025-01-07 14:34:50|4050.5|4044.5|4048.5|4042.5|4050.5|4044.5|4047.5|4041.5|29
1736260500000|2025-01-07 14:35:00|4048.6|4042.6|4050.5|4044.5|4050.5|4044.5|4047.9|4041.9|85
1736260510000|2025-01-07 14:35:10|4050.1|4044.1|4050.6|4044.6|4050.6|4044.6|4050|4044|18
1736260520000|2025-01-07 14:35:20|4050.5|4044.5|4043.6|4037.6|4050.5|4044.5|4043.6|4037.6|13
1736260530000|2025-01-07 14:35:30|4044.1|4038.1|4049.5|4043.5|4049.9|4043.9|4044.1|4038.1|46
1736260540000|2025-01-07 14:35:40|4050.9|4044.9|4048.1|4042.1|4050.9|4044.9|4048.1|4042.1|22
1736260550000|2025-01-07 14:35:50|4048.5|4042.5|4047.1|4041.1|4049|4043|4047.1|4041.1|8
1736260560000|2025-01-07 14:36:00|4047.5|4041.5|4047|4041|4047.6|4041.6|4045.4|4039.4|64
1736260570000|2025-01-07 14:36:10|4047.1|4041.1|4048.5|4042.5|4048.5|4042.5|4047.1|4041.1|9
1736260580000|2025-01-07 14:36:20|4049|4043|4049.5|4043.5|4051|4045|4048.9|4042.9|20
1736260590000|2025-01-07 14:36:30|4049.6|4043.6|4053|4047|4054.5|4048.5|4049.6|4043.6|28
1736260600000|2025-01-07 14:36:40|4052.9|4046.9|4053.5|4047.5|4053.5|4047.5|4051.5|4045.5|24
1736260610000|2025-01-07 14:36:50|4053.9|4047.9|4055.5|4049.5|4056.4|4050.4|4053.9|4047.9|14
1736260620000|2025-01-07 14:37:00|4055.4|4049.4|4056.5|4050.5|4057.4|4051.4|4055.4|4049.4|13
1736260630000|2025-01-07 14:37:10|4056.4|4050.4|4056.5|4050.5|4057.4|4051.4|4056.3|4050.3|10
1736260640000|2025-01-07 14:37:20|4056.9|4050.9|4056.4|4050.4|4056.9|4050.9|4056.4|4050.4|7
1736260650000|2025-01-07 14:37:30|4056.5|4050.5|4057.9|4051.9|4057.9|4051.9|4056.5|4050.5|9
1736260660000|2025-01-07 14:37:40|4058.3|4052.3|4058|4052|4058.4|4052.4|4057.5|4051.5|16
1736260670000|2025-01-07 14:37:50|4057.9|4051.9|4056.5|4050.5|4057.9|4051.9|4056.4|4050.4|14
1736260680000|2025-01-07 14:38:00|4056.4|4050.4|4056.4|4050.4|4056.5|4050.5|4055.6|4049.6|50
1736260690000|2025-01-07 14:38:10|4055.9|4049.9|4051|4045|4055.9|4049.9|4050.4|4044.4|62
1736260700000|2025-01-07 14:38:20|4050.9|4044.9|4051.4|4045.4|4053.5|4047.5|4050.9|4044.9|12
1736260710000|2025-01-07 14:38:30|4051.5|4045.5|4052.4|4046.4|4053.9|4047.9|4051.5|4045.5|43
1736260720000|2025-01-07 14:38:40|4051.4|4045.4|4051.5|4045.5|4051.9|4045.9|4050.9|4044.9|26
1736260730000|2025-01-07 14:38:50|4051.4|4045.4|4052.9|4046.9|4052.9|4046.9|4051.4|4045.4|62
1736260740000|2025-01-07 14:39:00|4053.9|4047.9|4055.4|4049.4|4056.5|4050.5|4053.9|4047.9|98
1736260750000|2025-01-07 14:39:10|4055.5|4049.5|4057.4|4051.4|4057.4|4051.4|4055.5|4049.5|34
1736260760000|2025-01-07 14:39:20|4058|4052|4060.9|4054.9|4060.9|4054.9|4058|4052|62
1736260770000|2025-01-07 14:39:30|4060.5|4054.5|4061.4|4055.4|4061.4|4055.4|4060.4|4054.4|10
1736260780000|2025-01-07 14:39:40|4061.5|4055.5|4060.4|4054.4|4061.9|4055.9|4060.4|4054.4|18
1736260790000|2025-01-07 14:39:50|4060.5|4054.5|4060.5|4054.5|4060.5|4054.5|4060.4|4054.4|21
1736260800000|2025-01-07 14:40:00|4060.4|4054.4|4059.5|4053.5|4062.4|4056.4|4059.5|4053.5|40
1736260810000|2025-01-07 14:40:10|4058.4|4052.4|4059.1|4053.1|4059.1|4053.1|4058.4|4052.4|19
1736260820000|2025-01-07 14:40:20|4060|4054|4062|4056|4062|4056|4060|4054|7
1736260830000|2025-01-07 14:40:30|4062.5|4056.5|4063.9|4057.9|4064.4|4058.4|4062.5|4056.5|17
1736260840000|2025-01-07 14:40:40|4063.5|4057.5|4064.4|4058.4|4064.5|4058.5|4063.5|4057.5|26
1736260850000|2025-01-07 14:40:50|4064.5|4058.5|4061.5|4055.5|4064.5|4058.5|4061.5|4055.5|42
1736260860000|2025-01-07 14:41:00|4061.4|4055.4|4056|4050|4061.4|4055.4|4056|4050|12
1736260870000|2025-01-07 14:41:10|4056.1|4050.1|4055.5|4049.5|4057.5|4051.5|4055.5|4049.5|12
1736260880000|2025-01-07 14:41:20|4054.7|4048.7|4057.5|4051.5|4058.5|4052.5|4054.5|4048.5|23
1736260890000|2025-01-07 14:41:30|4057.6|4051.6|4059|4053|4062.5|4056.5|4057.6|4051.6|49
1736260900000|2025-01-07 14:41:40|4059.1|4053.1|4060.9|4054.9|4060.9|4054.9|4058.5|4052.5|13
1736260910000|2025-01-07 14:41:50|4061|4055|4060.9|4054.9|4061|4055|4060.4|4054.4|9
1736260920000|2025-01-07 14:42:00|4060.4|4054.4|4062.4|4056.4|4062.5|4056.5|4060.4|4054.4|12
1736260930000|2025-01-07 14:42:10|4061.9|4055.9|4062.9|4056.9|4062.9|4056.9|4061.5|4055.5|6
1736260940000|2025-01-07 14:42:20|4062.5|4056.5|4062.5|4056.5|4062.9|4056.9|4062|4056|2
1736260950000|2025-01-07 14:42:30|4062.4|4056.4|4062.4|4056.4|4062.5|4056.5|4061.4|4055.4|34
1736260960000|2025-01-07 14:42:40|4062.5|4056.5|4063.4|4057.4|4063.4|4057.4|4062.4|4056.4|5
1736260970000|2025-01-07 14:42:50|4062.5|4056.5|4062.4|4056.4|4062.5|4056.5|4061.9|4055.9|21
1736260980000|2025-01-07 14:43:00|4063|4057|4062.5|4056.5|4063|4057|4061.9|4055.9|14
1736260990000|2025-01-07 14:43:10|4062.4|4056.4|4061|4055|4062.4|4056.4|4060.4|4054.4|17
1736261000000|2025-01-07 14:43:20|4061.4|4055.4|4059.4|4053.4|4061.4|4055.4|4059.4|4053.4|8
1736261010000|2025-01-07 14:43:30|4059.5|4053.5|4059.9|4053.9|4060.4|4054.4|4059.4|4053.4|13
1736261020000|2025-01-07 14:43:40|4059.5|4053.5|4061.4|4055.4|4061.4|4055.4|4059.4|4053.4|216
1736261030000|2025-01-07 14:43:50|4060.5|4054.5|4059.4|4053.4|4060.5|4054.5|4059.4|4053.4|59
1736261040000|2025-01-07 14:44:00|4059|4053|4058.4|4052.4|4059|4053|4058.4|4052.4|9
1736261050000|2025-01-07 14:44:10|4058.2|4052.2|4058.4|4052.4|4058.4|4052.4|4057.4|4051.4|21
1736261060000|2025-01-07 14:44:20|4058.5|4052.5|4057.9|4051.9|4059.4|4053.4|4057.5|4051.5|20
1736261070000|2025-01-07 14:44:30|4057.5|4051.5|4058.4|4052.4|4058.4|4052.4|4057.4|4051.4|6
1736261080000|2025-01-07 14:44:40|4058.5|4052.5|4061.4|4055.4|4061.4|4055.4|4058.5|4052.5|13
1736261090000|2025-01-07 14:44:50|4062.5|4056.5|4061.9|4055.9|4062.5|4056.5|4061.9|4055.9|77
1736261100000|2025-01-07 14:45:00|4062.4|4056.4|4062.4|4056.4|4062.4|4056.4|4061.4|4055.4|29
1736261110000|2025-01-07 14:45:10|4062.5|4056.5|4064.5|4058.5|4064.5|4058.5|4062.4|4056.4|19
1736261120000|2025-01-07 14:45:20|4064.4|4058.4|4068.3|4062.3|4068.3|4062.3|4063.5|4057.5|85
1736261130000|2025-01-07 14:45:30|4069.3|4063.3|4072.3|4066.3|4073.3|4067.3|4069.3|4063.3|143
1736261140000|2025-01-07 14:45:40|4072.5|4066.5|4074.3|4068.3|4076.7|4070.7|4072.3|4066.3|197
1736261150000|2025-01-07 14:45:50|4074.6|4068.6|4078.2|4072.2|4078.2|4072.2|4074.6|4068.6|74
1736261160000|2025-01-07 14:46:00|4077.7|4071.7|4079.3|4073.3|4079.3|4073.3|4077.2|4071.2|49
1736261170000|2025-01-07 14:46:10|4079.2|4073.2|4083.2|4077.2|4083.2|4077.2|4078.2|4072.2|87
1736261180000|2025-01-07 14:46:20|4082.3|4076.3|4083.4|4077.4|4083.4|4077.4|4082.2|4076.2|36
1736261190000|2025-01-07 14:46:30|4083.3|4077.3|4085.3|4079.3|4085.4|4079.4|4082.4|4076.4|49
1736261200000|2025-01-07 14:46:40|4086.2|4080.2|4087.2|4081.2|4087.7|4081.7|4085.3|4079.3|52
1736261210000|2025-01-07 14:46:50|4087.3|4081.3|4088.2|4082.2|4090.2|4084.2|4087.2|4081.2|56
1736261220000|2025-01-07 14:47:00|4087.7|4081.7|4086.2|4080.2|4088.3|4082.3|4085.3|4079.3|62
1736261230000|2025-01-07 14:47:10|4086.3|4080.3|4086.3|4080.3|4087.3|4081.3|4086.2|4080.2|52
1736261240000|2025-01-07 14:47:20|4087.2|4081.2|4086.2|4080.2|4087.2|4081.2|4086.2|4080.2|68
1736261250000|2025-01-07 14:47:30|4086.7|4080.7|4086.7|4080.7|4087.3|4081.3|4086.7|4080.7|11
1736261260000|2025-01-07 14:47:40|4087.3|4081.3|4085.8|4079.8|4087.3|4081.3|4084.3|4078.3|54
1736261270000|2025-01-07 14:47:50|4085.7|4079.7|4087.2|4081.2|4087.3|4081.3|4085.3|4079.3|40
1736261280000|2025-01-07 14:48:00|4087.3|4081.3|4087.7|4081.7|4090.2|4084.2|4087.3|4081.3|64
1736261290000|2025-01-07 14:48:10|4087.3|4081.3|4086.3|4080.3|4087.7|4081.7|4084.9|4078.9|14
1736261300000|2025-01-07 14:48:20|4086.2|4080.2|4082.3|4076.3|4086.3|4080.3|4081.7|4075.7|65
1736261310000|2025-01-07 14:48:30|4083.2|4077.2|4081.9|4075.9|4083.2|4077.2|4081.9|4075.9|16
1736261320000|2025-01-07 14:48:40|4081.3|4075.3|4082.3|4076.3|4082.3|4076.3|4080.4|4074.4|17
1736261330000|2025-01-07 14:48:50|4083.2|4077.2|4081.7|4075.7|4083.7|4077.7|4081.7|4075.7|38
1736261340000|2025-01-07 14:49:00|4081.3|4075.3|4077.3|4071.3|4081.3|4075.3|4077.3|4071.3|19
1736261350000|2025-01-07 14:49:10|4076.4|4070.4|4075.3|4069.3|4076.4|4070.4|4075.3|4069.3|48
1736261360000|2025-01-07 14:49:20|4075.7|4069.7|4077.3|4071.3|4077.8|4071.8|4075.3|4069.3|51
1736261370000|2025-01-07 14:49:30|4077.7|4071.7|4076.2|4070.2|4078.3|4072.3|4075.7|4069.7|20
1736261380000|2025-01-07 14:49:40|4075.7|4069.7|4077.2|4071.2|4077.3|4071.3|4075.3|4069.3|39
1736261390000|2025-01-07 14:49:50|4077.7|4071.7|4077.2|4071.2|4078.2|4072.2|4077.2|4071.2|15
1736261400000|2025-01-07 14:50:00|4077.3|4071.3|4075.3|4069.3|4077.3|4071.3|4075.2|4069.2|92
1736261410000|2025-01-07 14:50:10|4075.2|4069.2|4076.3|4070.3|4076.8|4070.8|4075.2|4069.2|51
1736261420000|2025-01-07 14:50:20|4075.9|4069.9|4070.3|4064.3|4075.9|4069.9|4070.3|4064.3|55
1736261430000|2025-01-07 14:50:30|4070.4|4064.4|4072.3|4066.3|4072.3|4066.3|4070.4|4064.4|13
1736261440000|2025-01-07 14:50:40|4072.7|4066.7|4072.7|4066.7|4073.3|4067.3|4071.3|4065.3|25
1736261450000|2025-01-07 14:50:50|4072.3|4066.3|4071.3|4065.3|4072.3|4066.3|4071.3|4065.3|11
1736261460000|2025-01-07 14:51:00|4072.3|4066.3|4071.2|4065.2|4072.3|4066.3|4070.7|4064.7|25
1736261470000|2025-01-07 14:51:10|4070.7|4064.7|4068.3|4062.3|4070.7|4064.7|4067.3|4061.3|21
1736261480000|2025-01-07 14:51:20|4066.4|4060.4|4066.8|4060.8|4067.3|4061.3|4066.4|4060.4|26
1736261490000|2025-01-07 14:51:30|4067.2|4061.2|4066.4|4060.4|4067.7|4061.7|4066.3|4060.3|8
1736261500000|2025-01-07 14:51:40|4064.3|4058.3|4061.6|4055.6|4064.3|4058.3|4061.5|4055.5|138
1736261510000|2025-01-07 14:51:50|4062.5|4056.5|4061.1|4055.1|4062.5|4056.5|4060.5|4054.5|22
1736261520000|2025-01-07 14:52:00|4061|4055|4058.5|4052.5|4061|4055|4057.6|4051.6|23
1736261530000|2025-01-07 14:52:10|4059.5|4053.5|4055|4049|4059.9|4053.9|4055|4049|45
1736261540000|2025-01-07 14:52:20|4054.5|4048.5|4056.4|4050.4|4056.4|4050.4|4053.5|4047.5|43
1736261550000|2025-01-07 14:52:30|4055.5|4049.5|4056.9|4050.9|4057.4|4051.4|4055.5|4049.5|21
1736261560000|2025-01-07 14:52:40|4057.4|4051.4|4058.5|4052.5|4058.9|4052.9|4057.4|4051.4|12
1736261570000|2025-01-07 14:52:50|4058.4|4052.4|4059.3|4053.3|4059.3|4053.3|4057.4|4051.4|33
1736261580000|2025-01-07 14:53:00|4059.4|4053.4|4059.5|4053.5|4059.5|4053.5|4058.4|4052.4|14
1736261590000|2025-01-07 14:53:10|4059.1|4053.1|4058.5|4052.5|4059.1|4053.1|4058.4|4052.4|2
1736261600000|2025-01-07 14:53:20|4059.5|4053.5|4060.1|4054.1|4061.9|4055.9|4059.5|4053.5|11
1736261610000|2025-01-07 14:53:30|4059.9|4053.9|4060.4|4054.4|4060.5|4054.5|4059.5|4053.5|9
1736261620000|2025-01-07 14:53:40|4060|4054|4060.7|4054.7|4062.4|4056.4|4060|4054|19
1736261630000|2025-01-07 14:53:50|4060.5|4054.5|4059.4|4053.4|4060.8|4054.8|4059.4|4053.4|33
1736261640000|2025-01-07 14:54:00|4058.5|4052.5|4059.9|4053.9|4060.5|4054.5|4058.5|4052.5|9
1736261650000|2025-01-07 14:54:10|4060.4|4054.4|4061.9|4055.9|4061.9|4055.9|4060.4|4054.4|26
1736261660000|2025-01-07 14:54:20|4061.5|4055.5|4061.4|4055.4|4061.8|4055.8|4061.4|4055.4|1
1736261670000|2025-01-07 14:54:30|4062.4|4056.4|4062.5|4056.5|4062.5|4056.5|4062.4|4056.4|2
1736261680000|2025-01-07 14:54:40|4063.4|4057.4|4063.5|4057.5|4063.5|4057.5|4063.4|4057.4|17
1736261690000|2025-01-07 14:54:50|4063.6|4057.6|4062|4056|4064.5|4058.5|4061.6|4055.6|39
1736261700000|2025-01-07 14:55:00|4062.5|4056.5|4062.5|4056.5|4062.5|4056.5|4061.9|4055.9|2
1736261710000|2025-01-07 14:55:10|4063.5|4057.5|4065.9|4059.9|4065.9|4059.9|4063.5|4057.5|92
1736261720000|2025-01-07 14:55:20|4065.5|4059.5|4065.5|4059.5|4066.4|4060.4|4065.5|4059.5|14
1736261730000|2025-01-07 14:55:30|4064.7|4058.7|4064.5|4058.5|4064.9|4058.9|4064.5|4058.5|29
1736261740000|2025-01-07 14:55:40|||||||||1
1736261750000|2025-01-07 14:55:50|4063.7|4057.7|4064.5|4058.5|4064.5|4058.5|4063.5|4057.5|17
1736261760000|2025-01-07 14:56:00|4065.5|4059.5|4068.9|4062.9|4068.9|4062.9|4065.4|4059.4|12
1736261770000|2025-01-07 14:56:10|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.4|4062.4|1
1736261780000|2025-01-07 14:56:20|4069.4|4063.4|4068.9|4062.9|4069.4|4063.4|4068.4|4062.4|16
1736261790000|2025-01-07 14:56:30|4068.5|4062.5|4068.9|4062.9|4068.9|4062.9|4068.4|4062.4|4
1736261800000|2025-01-07 14:56:40|4069|4063|4069.9|4063.9|4070|4064|4068.4|4062.4|4
1736261810000|2025-01-07 14:56:50|4069.5|4063.5|4070.4|4064.4|4070.4|4064.4|4069.5|4063.5|11
1736261820000|2025-01-07 14:57:00|4074.3|4068.3|4074.3|4068.3|4076.3|4070.3|4074.3|4068.3|288
1736261830000|2025-01-07 14:57:10|4075.7|4069.7|4074.3|4068.3|4076.2|4070.2|4074.2|4068.2|19
1736261840000|2025-01-07 14:57:20|4076.2|4070.2|4074.3|4068.3|4076.3|4070.3|4074.3|4068.3|4
1736261850000|2025-01-07 14:57:30|4073.5|4067.5|4073.3|4067.3|4073.7|4067.7|4073.3|4067.3|5
1736261860000|2025-01-07 14:57:40|4073.7|4067.7|4074.3|4068.3|4074.7|4068.7|4073.7|4067.7|8
1736261870000|2025-01-07 14:57:50|4073.8|4067.8|4076.3|4070.3|4076.3|4070.3|4073.8|4067.8|10
1736261880000|2025-01-07 14:58:00|4076.7|4070.7|4078.2|4072.2|4078.2|4072.2|4076.7|4070.7|30
1736261890000|2025-01-07 14:58:10|4079.1|4073.1|4083.3|4077.3|4084.3|4078.3|4078.7|4072.7|158
1736261900000|2025-01-07 14:58:20|4083.7|4077.7|4083.2|4077.2|4083.7|4077.7|4082.3|4076.3|27
1736261910000|2025-01-07 14:58:30|4082.7|4076.7|4082.3|4076.3|4082.8|4076.8|4082.2|4076.2|7
1736261920000|2025-01-07 14:58:40|4082.4|4076.4|4085.2|4079.2|4085.2|4079.2|4082.3|4076.3|65
1736261930000|2025-01-07 14:58:50|4084.7|4078.7|4084.2|4078.2|4085.2|4079.2|4084.2|4078.2|6
1736261940000|2025-01-07 14:59:00|4083.4|4077.4|4082.2|4076.2|4083.4|4077.4|4082.2|4076.2|20
1736261950000|2025-01-07 14:59:10|4082.7|4076.7|4085.2|4079.2|4086.2|4080.2|4082.3|4076.3|66
1736261960000|2025-01-07 14:59:20|4084.3|4078.3|4085.2|4079.2|4085.2|4079.2|4084.3|4078.3|13
1736261970000|2025-01-07 14:59:30|4085.3|4079.3|4084.2|4078.2|4085.3|4079.3|4084.2|4078.2|26
1736261980000|2025-01-07 14:59:40|4083.4|4077.4|4080.2|4074.2|4083.4|4077.4|4080.2|4074.2|17
1736261990000|2025-01-07 14:59:50|4080.7|4074.7|4080.7|4074.7|4080.8|4074.8|4080.2|4074.2|21
1736262000000|2025-01-07 15:00:00|4081.2|4075.2|4080.2|4074.2|4081.2|4075.2|4079.4|4073.4|32
1736262010000|2025-01-07 15:00:10|4079.2|4073.2|4078.2|4072.2|4079.2|4073.2|4078.2|4072.2|6
1736262020000|2025-01-07 15:00:20|4078.4|4072.4|4077.2|4071.2|4078.7|4072.7|4077.2|4071.2|8
1736262030000|2025-01-07 15:00:30|4076.8|4070.8|4075.7|4069.7|4077.2|4071.2|4074.4|4068.4|44
1736262040000|2025-01-07 15:00:40|4076.2|4070.2|4073.2|4067.2|4076.2|4070.2|4073.2|4067.2|21
1736262050000|2025-01-07 15:00:50|4072.2|4066.2|4071.2|4065.2|4072.2|4066.2|4071.2|4065.2|14
1736262060000|2025-01-07 15:01:00|4070.7|4064.7|4071.2|4065.2|4071.2|4065.2|4069.2|4063.2|27
1736262070000|2025-01-07 15:01:10|4070.7|4064.7|4069.3|4063.3|4071.2|4065.2|4069.2|4063.2|10
1736262080000|2025-01-07 15:01:20|4069.2|4063.2|4069.3|4063.3|4069.3|4063.3|4067.3|4061.3|9
1736262090000|2025-01-07 15:01:30|4069.2|4063.2|4068.3|4062.3|4069.2|4063.2|4067.7|4061.7|8
1736262100000|2025-01-07 15:01:40|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|2
1736262110000|2025-01-07 15:01:50|4067.7|4061.7|4069.2|4063.2|4069.2|4063.2|4067.7|4061.7|13
1736262120000|2025-01-07 15:02:00|4068.7|4062.7|4067.3|4061.3|4068.7|4062.7|4067.3|4061.3|15
1736262130000|2025-01-07 15:02:10|4066.9|4060.9|4066.8|4060.8|4066.9|4060.9|4065.3|4059.3|19
1736262140000|2025-01-07 15:02:20|4066.3|4060.3|4069.3|4063.3|4069.7|4063.7|4066.2|4060.2|6
1736262150000|2025-01-07 15:02:30|4070.2|4064.2|4069.3|4063.3|4070.2|4064.2|4069.3|4063.3|5
1736262160000|2025-01-07 15:02:40|||||||||4
1736262170000|2025-01-07 15:02:50|4070.2|4064.2|4071.3|4065.3|4072.3|4066.3|4070.2|4064.2|7
1736262180000|2025-01-07 15:03:00|4071.8|4065.8|4071.3|4065.3|4071.8|4065.8|4070.8|4064.8|7
1736262190000|2025-01-07 15:03:10|4072.1|4066.1|4072.3|4066.3|4073.3|4067.3|4072.1|4066.1|7
1736262200000|2025-01-07 15:03:20|4072.8|4066.8|4074.3|4068.3|4074.3|4068.3|4072.8|4066.8|8
1736262210000|2025-01-07 15:03:30|4074.8|4068.8|4072.3|4066.3|4074.8|4068.8|4072.3|4066.3|9
1736262220000|2025-01-07 15:03:40|4072.8|4066.8|4076.3|4070.3|4077.9|4071.9|4072.3|4066.3|36
1736262230000|2025-01-07 15:03:50|4075.8|4069.8|4076.8|4070.8|4077.3|4071.3|4075.8|4069.8|27
1736262240000|2025-01-07 15:04:00|4077.7|4071.7|4076.8|4070.8|4077.8|4071.8|4076.8|4070.8|17
1736262250000|2025-01-07 15:04:10|4077.2|4071.2|4075.3|4069.3|4077.2|4071.2|4075.3|4069.3|30
1736262260000|2025-01-07 15:04:20|4074.9|4068.9|4074.3|4068.3|4074.9|4068.9|4074.3|4068.3|2
1736262270000|2025-01-07 15:04:30|4074.8|4068.8|4075.3|4069.3|4075.3|4069.3|4074.8|4068.8|4
1736262280000|2025-01-07 15:04:40|4074.4|4068.4|4078.7|4072.7|4078.8|4072.8|4074.3|4068.3|25
1736262290000|2025-01-07 15:04:50|4078.8|4072.8|4078.3|4072.3|4079.3|4073.3|4077.3|4071.3|9
1736262300000|2025-01-07 15:05:00|4077.8|4071.8|4077.3|4071.3|4078.8|4072.8|4077.3|4071.3|31
1736262310000|2025-01-07 15:05:10|4077.8|4071.8|4076.8|4070.8|4077.8|4071.8|4076.3|4070.3|4
1736262320000|2025-01-07 15:05:20|4076.3|4070.3|4076.8|4070.8|4077.3|4071.3|4076.3|4070.3|7
1736262330000|2025-01-07 15:05:30|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|4076.3|4070.3|6
1736262340000|2025-01-07 15:05:40|4081.3|4075.3|4082.3|4076.3|4082.3|4076.3|4081.3|4075.3|92
1736262350000|2025-01-07 15:05:50|4082.2|4076.2|4081.3|4075.3|4082.2|4076.2|4081.3|4075.3|50
1736262360000|2025-01-07 15:06:00|||||||||25
1736262370000|2025-01-07 15:06:10|4081.2|4075.2|4081.3|4075.3|4081.4|4075.4|4080.3|4074.3|45
1736262380000|2025-01-07 15:06:20|||||||||1
1736262390000|2025-01-07 15:06:30|4080.8|4074.8|4080.3|4074.3|4080.8|4074.8|4080.3|4074.3|17
1736262400000|2025-01-07 15:06:40|4079.3|4073.3|4076.3|4070.3|4079.3|4073.3|4076.3|4070.3|142
1736262410000|2025-01-07 15:06:50|4077.3|4071.3|4076.8|4070.8|4077.3|4071.3|4076.3|4070.3|8
1736262420000|2025-01-07 15:07:00|4076.3|4070.3|4078.3|4072.3|4078.8|4072.8|4076.3|4070.3|99
1736262430000|2025-01-07 15:07:10|4078.7|4072.7|4076.8|4070.8|4079.3|4073.3|4076.8|4070.8|12
1736262440000|2025-01-07 15:07:20|4077.3|4071.3|4073.3|4067.3|4077.3|4071.3|4073.3|4067.3|32
1736262450000|2025-01-07 15:07:30|4074.3|4068.3|4076.3|4070.3|4076.3|4070.3|4073.3|4067.3|16
1736262460000|2025-01-07 15:07:40|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4077.8|4071.8|4
1736262470000|2025-01-07 15:07:50|4077.3|4071.3|4077.2|4071.2|4077.8|4071.8|4076.3|4070.3|12
1736262480000|2025-01-07 15:08:00|4077.3|4071.3|4077.8|4071.8|4077.8|4071.8|4076.4|4070.4|6
1736262490000|2025-01-07 15:08:10|4078.3|4072.3|4078.3|4072.3|4078.3|4072.3|4077.8|4071.8|5
1736262500000|2025-01-07 15:08:20|4079.3|4073.3|4078.3|4072.3|4079.8|4073.8|4078.3|4072.3|12
1736262510000|2025-01-07 15:08:30|4078.8|4072.8|4078.8|4072.8|4079.3|4073.3|4078.8|4072.8|3
1736262520000|2025-01-07 15:08:40|4079.3|4073.3|4080.3|4074.3|4080.3|4074.3|4079.3|4073.3|3
1736262530000|2025-01-07 15:08:50|4079.8|4073.8|4080.3|4074.3|4081.3|4075.3|4079.8|4073.8|13
1736262540000|2025-01-07 15:09:00|4081.3|4075.3|4083.3|4077.3|4083.3|4077.3|4081.3|4075.3|17
1736262550000|2025-01-07 15:09:10|4084.3|4078.3|4084.3|4078.3|4084.3|4078.3|4083.8|4077.8|73
1736262560000|2025-01-07 15:09:20|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|42
1736262570000|2025-01-07 15:09:30|4083.8|4077.8|4084.3|4078.3|4084.3|4078.3|4083.3|4077.3|9
1736262580000|2025-01-07 15:09:40|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|4085.3|4079.3|15
1736262590000|2025-01-07 15:09:50|4084.3|4078.3|4085.3|4079.3|4085.4|4079.4|4084.3|4078.3|44
1736262600000|2025-01-07 15:10:00|4084.8|4078.8|4086.8|4080.8|4087.3|4081.3|4084.8|4078.8|23
1736262610000|2025-01-07 15:10:10|4087.3|4081.3|4086.8|4080.8|4087.3|4081.3|4086.3|4080.3|23
1736262620000|2025-01-07 15:10:20|4087.3|4081.3|4088.3|4082.3|4088.3|4082.3|4086.3|4080.3|24
1736262630000|2025-01-07 15:10:30|4087.8|4081.8|4088.3|4082.3|4088.3|4082.3|4087.3|4081.3|15
1736262640000|2025-01-07 15:10:40|4087.8|4081.8|4087.3|4081.3|4087.8|4081.8|4087.3|4081.3|14
1736262650000|2025-01-07 15:10:50|4086.4|4080.4|4086.8|4080.8|4087.3|4081.3|4086.4|4080.4|27
1736262660000|2025-01-07 15:11:00|4086.3|4080.3|4086.8|4080.8|4087.3|4081.3|4086.3|4080.3|43
1736262670000|2025-01-07 15:11:10|4086.3|4080.3|4089.3|4083.3|4089.3|4083.3|4086.3|4080.3|52
1736262680000|2025-01-07 15:11:20|4089.7|4083.7|4088.3|4082.3|4089.7|4083.7|4087.8|4081.8|43
1736262690000|2025-01-07 15:11:30|4088.8|4082.8|4088.8|4082.8|4088.8|4082.8|4088.3|4082.3|4
1736262700000|2025-01-07 15:11:40|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|4088.3|4082.3|0
1736262710000|2025-01-07 15:11:50|4088.8|4082.8|4088.3|4082.3|4089.3|4083.3|4088.3|4082.3|9
1736262720000|2025-01-07 15:12:00|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|15
1736262730000|2025-01-07 15:12:10|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|7
1736262740000|2025-01-07 15:12:20|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|4086.3|4080.3|1
1736262750000|2025-01-07 15:12:30|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|11
1736262760000|2025-01-07 15:12:40|4086.8|4080.8|4087.3|4081.3|4087.3|4081.3|4086.8|4080.8|3
1736262770000|2025-01-07 15:12:50|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.3|4080.3|40
1736262780000|2025-01-07 15:13:00|4086.3|4080.3|4086.8|4080.8|4087.3|4081.3|4086.3|4080.3|8
1736262790000|2025-01-07 15:13:10|4086.3|4080.3|4086.3|4080.3|4087.3|4081.3|4086.3|4080.3|8
1736262800000|2025-01-07 15:13:20|4086.8|4080.8|4086.3|4080.3|4086.8|4080.8|4086.3|4080.3|6
1736262810000|2025-01-07 15:13:30|||||||||6
1736262820000|2025-01-07 15:13:40|||||||||41
1736262830000|2025-01-07 15:13:50|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|4087.3|4081.3|15
1736262840000|2025-01-07 15:14:00|4088.3|4082.3|4088.3|4082.3|4089.2|4083.2|4088.3|4082.3|19
1736262850000|2025-01-07 15:14:10|4089.3|4083.3|4088.8|4082.8|4089.3|4083.3|4088.3|4082.3|15
1736262860000|2025-01-07 15:14:20|4088.3|4082.3|4087.8|4081.8|4089.3|4083.3|4087.8|4081.8|121
1736262870000|2025-01-07 15:14:30|4087.3|4081.3|4083.9|4077.9|4087.3|4081.3|4083.8|4077.8|58
1736262880000|2025-01-07 15:14:40|4085.8|4079.8|4085.3|4079.3|4086.3|4080.3|4085.3|4079.3|56
1736262890000|2025-01-07 15:14:50|4085.8|4079.8|4085.3|4079.3|4086.3|4080.3|4085.3|4079.3|66
1736262900000|2025-01-07 15:15:00|4086.2|4080.2|4086.3|4080.3|4086.3|4080.3|4085.8|4079.8|46
1736262910000|2025-01-07 15:15:10|4085.3|4079.3|4084.3|4078.3|4085.3|4079.3|4084.3|4078.3|33
1736262920000|2025-01-07 15:15:20|4084.8|4078.8|4087.2|4081.2|4087.2|4081.2|4084.3|4078.3|78
1736262930000|2025-01-07 15:15:30|4087.6|4081.6|4088.2|4082.2|4088.2|4082.2|4086.6|4080.6|52
1736262940000|2025-01-07 15:15:40|4088.1|4082.1|4088.2|4082.2|4088.2|4082.2|4088.1|4082.1|2
1736262950000|2025-01-07 15:15:50|4089.1|4083.1|4089.6|4083.6|4090.6|4084.6|4089.1|4083.1|124
1736262960000|2025-01-07 15:16:00|4089.7|4083.7|4094.1|4088.1|4094.2|4088.2|4089.2|4083.2|70
1736262970000|2025-01-07 15:16:10|4094.2|4088.2|4093.7|4087.7|4094.2|4088.2|4093.1|4087.1|38
1736262980000|2025-01-07 15:16:20|4093.2|4087.2|4093.2|4087.2|4094.1|4088.1|4092.3|4086.3|32
1736262990000|2025-01-07 15:16:30|4093.7|4087.7|4095.1|4089.1|4095.1|4089.1|4093.7|4087.7|61
1736263000000|2025-01-07 15:16:40|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4093.2|4087.2|20
1736263010000|2025-01-07 15:16:50|4093.8|4087.8|4096.7|4090.7|4096.8|4090.8|4093.8|4087.8|56
1736263020000|2025-01-07 15:17:00|4096.3|4090.3|4096.2|4090.2|4097.8|4091.8|4096.2|4090.2|112
1736263030000|2025-01-07 15:17:10|4096.1|4090.1|4096.3|4090.3|4098.9|4092.9|4096.1|4090.1|27
1736263040000|2025-01-07 15:17:20|4096.8|4090.8|4096.7|4090.7|4097.2|4091.2|4096.2|4090.2|30
1736263050000|2025-01-07 15:17:30|4096.8|4090.8|4095.8|4089.8|4096.8|4090.8|4095.3|4089.3|19
1736263060000|2025-01-07 15:17:40|4096.2|4090.2|4093.3|4087.3|4096.2|4090.2|4093.3|4087.3|9
1736263070000|2025-01-07 15:17:50|4092.3|4086.3|4093.2|4087.2|4093.2|4087.2|4092.3|4086.3|36
1736263080000|2025-01-07 15:18:00|4093.3|4087.3|4093.7|4087.7|4094.8|4088.8|4093.2|4087.2|23
1736263090000|2025-01-07 15:18:10|4093.2|4087.2|4091.2|4085.2|4093.2|4087.2|4090.2|4084.2|22
1736263100000|2025-01-07 15:18:20|4091.3|4085.3|4092.1|4086.1|4092.7|4086.7|4091.3|4085.3|8
1736263110000|2025-01-07 15:18:30|4092.2|4086.2|4090.2|4084.2|4092.2|4086.2|4090.2|4084.2|23
1736263120000|2025-01-07 15:18:40|4090.1|4084.1|4091.2|4085.2|4091.2|4085.2|4090.1|4084.1|24
1736263130000|2025-01-07 15:18:50|4091.1|4085.1|4090.7|4084.7|4091.7|4085.7|4090.7|4084.7|5
1736263140000|2025-01-07 15:19:00|4090.2|4084.2|4090.7|4084.7|4091.2|4085.2|4089.2|4083.2|33
1736263150000|2025-01-07 15:19:10|4091.2|4085.2|4091.2|4085.2|4091.3|4085.3|4091.1|4085.1|1
1736263160000|2025-01-07 15:19:20|4091.4|4085.4|4091.2|4085.2|4092.3|4086.3|4090.8|4084.8|33
1736263170000|2025-01-07 15:19:30|4090.2|4084.2|4089.6|4083.6|4091.2|4085.2|4089.2|4083.2|16
1736263180000|2025-01-07 15:19:40|4089.2|4083.2|4089.2|4083.2|4089.6|4083.6|4088.6|4082.6|5
1736263190000|2025-01-07 15:19:50|4089.7|4083.7|4090.9|4084.9|4091.6|4085.6|4089.7|4083.7|68
1736263200000|2025-01-07 15:20:00|4091.1|4085.1|4098.1|4092.1|4098.1|4092.1|4091.1|4085.1|33
1736263210000|2025-01-07 15:20:10|4098|4092|4096.6|4090.6|4098|4092|4096.2|4090.2|45
1736263220000|2025-01-07 15:20:20|4096.7|4090.7|4097.1|4091.1|4097.1|4091.1|4096.2|4090.2|4
1736263230000|2025-01-07 15:20:30|4097.2|4091.2|4098.2|4092.2|4098.8|4092.8|4097.2|4091.2|110
1736263240000|2025-01-07 15:20:40|4098.1|4092.1|4096.1|4090.1|4098.1|4092.1|4096.1|4090.1|34
1736263250000|2025-01-07 15:20:50|4095.1|4089.1|4094.2|4088.2|4096.1|4090.1|4094.1|4088.1|9
1736263260000|2025-01-07 15:21:00|4094.6|4088.6|4096.1|4090.1|4096.2|4090.2|4094.6|4088.6|6
1736263270000|2025-01-07 15:21:10|4095.6|4089.6|4094.2|4088.2|4095.6|4089.6|4094.1|4088.1|7
1736263280000|2025-01-07 15:21:20|||||||||2
1736263290000|2025-01-07 15:21:30|4094.1|4088.1|4093.2|4087.2|4094.2|4088.2|4093.2|4087.2|3
1736263300000|2025-01-07 15:21:40|4093.7|4087.7|4094.1|4088.1|4094.2|4088.2|4093.1|4087.1|14
1736263310000|2025-01-07 15:21:50|4093.2|4087.2|4093.1|4087.1|4093.2|4087.2|4092.8|4086.8|29
1736263320000|2025-01-07 15:22:00|4093.2|4087.2|4094.2|4088.2|4094.2|4088.2|4093.2|4087.2|9
1736263330000|2025-01-07 15:22:10|4094.1|4088.1|4094.1|4088.1|4095.1|4089.1|4094.1|4088.1|8
1736263340000|2025-01-07 15:22:20|4094.2|4088.2|4094.2|4088.2|4094.6|4088.6|4094.1|4088.1|5
1736263350000|2025-01-07 15:22:30|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|1
1736263360000|2025-01-07 15:22:40|4094.2|4088.2|4095.1|4089.1|4095.1|4089.1|4094.2|4088.2|6
1736263370000|2025-01-07 15:22:50|4095.2|4089.2|4095.2|4089.2|4096.3|4090.3|4095.1|4089.1|41
1736263380000|2025-01-07 15:23:00|4095.1|4089.1|4095.6|4089.6|4095.6|4089.6|4095.1|4089.1|5
1736263390000|2025-01-07 15:23:10|4096.1|4090.1|4094.6|4088.6|4096.1|4090.1|4094.6|4088.6|9
1736263400000|2025-01-07 15:23:20|4095.1|4089.1|4096.1|4090.1|4096.2|4090.2|4095.1|4089.1|15
1736263410000|2025-01-07 15:23:30|4096.5|4090.5|4096.3|4090.3|4097.2|4091.2|4096.2|4090.2|11
1736263420000|2025-01-07 15:23:40|4096.2|4090.2|4097.2|4091.2|4097.2|4091.2|4096.2|4090.2|6
1736263430000|2025-01-07 15:23:50|4097.6|4091.6|4098.7|4092.7|4099|4093|4097.6|4091.6|36
1736263440000|2025-01-07 15:24:00|4098.2|4092.2|4098.2|4092.2|4098.6|4092.6|4097.1|4091.1|17
1736263450000|2025-01-07 15:24:10|4099.2|4093.2|4098.2|4092.2|4099.2|4093.2|4098.2|4092.2|24
1736263460000|2025-01-07 15:24:20|4098.6|4092.6|4100.1|4094.1|4100.2|4094.2|4098.6|4092.6|98
1736263470000|2025-01-07 15:24:30|4100.2|4094.2|4100.2|4094.2|4100.2|4094.2|4099.6|4093.6|75
1736263480000|2025-01-07 15:24:40|4101.2|4095.2|4101.2|4095.2|4102.6|4096.6|4101.2|4095.2|134
1736263490000|2025-01-07 15:24:50|4101.6|4095.6|4101.1|4095.1|4102.1|4096.1|4101.1|4095.1|32
1736263500000|2025-01-07 15:25:00|4101.2|4095.2|4102.1|4096.1|4102.6|4096.6|4100.3|4094.3|57
1736263510000|2025-01-07 15:25:10|4101.7|4095.7|4101.6|4095.6|4101.7|4095.7|4101.2|4095.2|18
1736263520000|2025-01-07 15:25:20|4102|4096|4102.2|4096.2|4102.6|4096.6|4102|4096|7
1736263530000|2025-01-07 15:25:30|4101.2|4095.2|4101.1|4095.1|4101.6|4095.6|4100.7|4094.7|16
1736263540000|2025-01-07 15:25:40|4100.6|4094.6|4099.2|4093.2|4100.6|4094.6|4098.1|4092.1|16
1736263550000|2025-01-07 15:25:50|4098.8|4092.8|4096.1|4090.1|4098.8|4092.8|4096.1|4090.1|17
1736263560000|2025-01-07 15:26:00|4095.3|4089.3|4097.1|4091.1|4097.1|4091.1|4095.1|4089.1|23
1736263570000|2025-01-07 15:26:10|4098.1|4092.1|4097.1|4091.1|4098.2|4092.2|4097.1|4091.1|12
1736263580000|2025-01-07 15:26:20|4096.6|4090.6|4096.2|4090.2|4096.7|4090.7|4096.2|4090.2|17
1736263590000|2025-01-07 15:26:30|4096.1|4090.1|4095.2|4089.2|4096.2|4090.2|4095.2|4089.2|13
1736263600000|2025-01-07 15:26:40|4095.1|4089.1|4094.1|4088.1|4095.1|4089.1|4094.1|4088.1|15
1736263610000|2025-01-07 15:26:50|4094.2|4088.2|4094.1|4088.1|4094.7|4088.7|4094.1|4088.1|0
1736263620000|2025-01-07 15:27:00|4094.5|4088.5|4097.2|4091.2|4097.6|4091.6|4094.1|4088.1|62
1736263630000|2025-01-07 15:27:10|4097.1|4091.1|4097.2|4091.2|4098.1|4092.1|4097.1|4091.1|16
1736263640000|2025-01-07 15:27:20|4097.1|4091.1|4094.2|4088.2|4097.2|4091.2|4094.2|4088.2|121
1736263650000|2025-01-07 15:27:30|4094.1|4088.1|4095.2|4089.2|4095.2|4089.2|4094.1|4088.1|2
1736263660000|2025-01-07 15:27:40|4095.1|4089.1|4096.1|4090.1|4096.1|4090.1|4095.1|4089.1|53
1736263670000|2025-01-07 15:27:50|4097.2|4091.2|4095.1|4089.1|4097.2|4091.2|4095.1|4089.1|40
1736263680000|2025-01-07 15:28:00|4094.2|4088.2|4095.1|4089.1|4095.1|4089.1|4094.2|4088.2|85
1736263690000|2025-01-07 15:28:10|4095.4|4089.4|4095.6|4089.6|4096.6|4090.6|4095.1|4089.1|34
1736263700000|2025-01-07 15:28:20|4096|4090|4097.1|4091.1|4097.1|4091.1|4096|4090|11
1736263710000|2025-01-07 15:28:30|4098.1|4092.1|4097.1|4091.1|4098.1|4092.1|4097.1|4091.1|39
1736263720000|2025-01-07 15:28:40|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|4096.1|4090.1|3
1736263730000|2025-01-07 15:28:50|4096.2|4090.2|4096.1|4090.1|4096.2|4090.2|4096.1|4090.1|12
1736263740000|2025-01-07 15:29:00|4095.1|4089.1|4096.1|4090.1|4096.1|4090.1|4095.1|4089.1|13
1736263750000|2025-01-07 15:29:10|4096.9|4090.9|4098.1|4092.1|4098.1|4092.1|4096.6|4090.6|22
1736263760000|2025-01-07 15:29:20|4097.2|4091.2|4098.1|4092.1|4098.1|4092.1|4097.1|4091.1|7
1736263770000|2025-01-07 15:29:30|4097.2|4091.2|4097.1|4091.1|4097.2|4091.2|4097.1|4091.1|10
1736263780000|2025-01-07 15:29:40|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|1
1736263790000|2025-01-07 15:29:50|4097.1|4091.1|4098.1|4092.1|4098.1|4092.1|4097.1|4091.1|3
1736263800000|2025-01-07 15:30:00|4100.1|4094.1|4101.1|4095.1|4101.1|4095.1|4100.1|4094.1|15
1736263810000|2025-01-07 15:30:10|4100.7|4094.7|4101.1|4095.1|4101.1|4095.1|4100.1|4094.1|10
1736263820000|2025-01-07 15:30:20|4100.7|4094.7|4100.1|4094.1|4101.1|4095.1|4100.1|4094.1|11
1736263830000|2025-01-07 15:30:30|4099.3|4093.3|4100.2|4094.2|4100.2|4094.2|4099.1|4093.1|38
1736263840000|2025-01-07 15:30:40|4100.7|4094.7|4099.1|4093.1|4101.1|4095.1|4098.1|4092.1|11
1736263850000|2025-01-07 15:30:50|4099.2|4093.2|4099.1|4093.1|4100.1|4094.1|4099.1|4093.1|5
1736263860000|2025-01-07 15:31:00|||||||||1
1736263870000|2025-01-07 15:31:10|4098.1|4092.1|4098.1|4092.1|4099.1|4093.1|4098.1|4092.1|9
1736263880000|2025-01-07 15:31:20|4097.1|4091.1|4095.1|4089.1|4097.1|4091.1|4094.2|4088.2|15
1736263890000|2025-01-07 15:31:30|4094.1|4088.1|4095.1|4089.1|4095.1|4089.1|4094.1|4088.1|5
1736263900000|2025-01-07 15:31:40|4095.3|4089.3|4096.1|4090.1|4096.1|4090.1|4095.3|4089.3|6
1736263910000|2025-01-07 15:31:50|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|4097.1|4091.1|5
1736263920000|2025-01-07 15:32:00|4096.3|4090.3|4097.1|4091.1|4097.1|4091.1|4096.1|4090.1|17
1736263930000|2025-01-07 15:32:10|4097.2|4091.2|4097.1|4091.1|4097.2|4091.2|4096.7|4090.7|23
1736263940000|2025-01-07 15:32:20|||||||||2
1736263950000|2025-01-07 15:32:30|4097.9|4091.9|4097.6|4091.6|4098.1|4092.1|4097.1|4091.1|30
1736263960000|2025-01-07 15:32:40|4097.7|4091.7|4098.1|4092.1|4098.1|4092.1|4097.7|4091.7|10
1736263970000|2025-01-07 15:32:50|4097.7|4091.7|4097.2|4091.2|4098|4092|4097.2|4091.2|42
1736263980000|2025-01-07 15:33:00|4096.6|4090.6|4097.1|4091.1|4097.1|4091.1|4096.6|4090.6|6
1736263990000|2025-01-07 15:33:10|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|3
1736264000000|2025-01-07 15:33:20|4097.3|4091.3|4098.6|4092.6|4098.6|4092.6|4097.2|4091.2|33
1736264010000|2025-01-07 15:33:30|4099.1|4093.1|4096.6|4090.6|4099.1|4093.1|4096.2|4090.2|14
1736264020000|2025-01-07 15:33:40|4096.2|4090.2|4096.6|4090.6|4096.6|4090.6|4096.2|4090.2|3
1736264030000|2025-01-07 15:33:50|4096.2|4090.2|4097.1|4091.1|4097.1|4091.1|4095.1|4089.1|60
1736264040000|2025-01-07 15:34:00|4098.2|4092.2|4097.6|4091.6|4098.6|4092.6|4097.2|4091.2|19
1736264050000|2025-01-07 15:34:10|4098|4092|4098.1|4092.1|4098.1|4092.1|4098|4092|2
1736264060000|2025-01-07 15:34:20|4097.2|4091.2|4096.1|4090.1|4097.2|4091.2|4096.1|4090.1|17
1736264070000|2025-01-07 15:34:30|4096.2|4090.2|4095.2|4089.2|4096.2|4090.2|4095.2|4089.2|10
1736264080000|2025-01-07 15:34:40|||||||||3
1736264090000|2025-01-07 15:34:50|4097.1|4091.1|4095.7|4089.7|4097.2|4091.2|4095.3|4089.3|24
1736264100000|2025-01-07 15:35:00|4095.6|4089.6|4096.1|4090.1|4097.1|4091.1|4095.6|4089.6|11
1736264110000|2025-01-07 15:35:10|4096.6|4090.6|4098.1|4092.1|4099.1|4093.1|4096.6|4090.6|49
1736264120000|2025-01-07 15:35:20|4098.5|4092.5|4099.1|4093.1|4099.1|4093.1|4098.1|4092.1|25
1736264130000|2025-01-07 15:35:30|4098.7|4092.7|4099.1|4093.1|4099.1|4093.1|4098.7|4092.7|9
1736264140000|2025-01-07 15:35:40|4098.1|4092.1|4098.1|4092.1|4098.2|4092.2|4098.1|4092.1|9
1736264150000|2025-01-07 15:35:50|4098.2|4092.2|4097.1|4091.1|4098.2|4092.2|4097.1|4091.1|17
1736264160000|2025-01-07 15:36:00|4096.1|4090.1|4095.1|4089.1|4096.2|4090.2|4095.1|4089.1|9
1736264170000|2025-01-07 15:36:10|4094.3|4088.3|4094.1|4088.1|4094.3|4088.3|4094.1|4088.1|5
1736264180000|2025-01-07 15:36:20|4092.6|4086.6|4093.1|4087.1|4093.1|4087.1|4092.2|4086.2|11
1736264190000|2025-01-07 15:36:30|4093.9|4087.9|4093.6|4087.6|4094.2|4088.2|4093.6|4087.6|26
1736264200000|2025-01-07 15:36:40|4094|4088|4093.1|4087.1|4094.1|4088.1|4093.1|4087.1|2
1736264210000|2025-01-07 15:36:50|4093.2|4087.2|4094.6|4088.6|4095.6|4089.6|4093.2|4087.2|45
1736264220000|2025-01-07 15:37:00|4095.1|4089.1|4097.1|4091.1|4097.1|4091.1|4095.1|4089.1|21
1736264230000|2025-01-07 15:37:10|4096.7|4090.7|4096.1|4090.1|4097.1|4091.1|4096.1|4090.1|16
1736264240000|2025-01-07 15:37:20|4096.9|4090.9|4098.6|4092.6|4098.7|4092.7|4096.9|4090.9|17
1736264250000|2025-01-07 15:37:30|4099.1|4093.1|4098.1|4092.1|4099.1|4093.1|4098.1|4092.1|14
1736264260000|2025-01-07 15:37:40|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|13
1736264270000|2025-01-07 15:37:50|4098|4092|4098.6|4092.6|4098.6|4092.6|4098|4092|19
1736264280000|2025-01-07 15:38:00|4099.1|4093.1|4101.2|4095.2|4102.6|4096.6|4099.1|4093.1|158
1736264290000|2025-01-07 15:38:10|4101.1|4095.1|4100.2|4094.2|4102.2|4096.2|4100.2|4094.2|14
1736264300000|2025-01-07 15:38:20|4100.1|4094.1|4099.1|4093.1|4100.2|4094.2|4099.1|4093.1|25
1736264310000|2025-01-07 15:38:30|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|4100.1|4094.1|18
1736264320000|2025-01-07 15:38:40|4100.8|4094.8|4103|4097|4103.1|4097.1|4100.8|4094.8|76
1736264330000|2025-01-07 15:38:50|4102.9|4096.9|4104.1|4098.1|4104.1|4098.1|4102.9|4096.9|137
1736264340000|2025-01-07 15:39:00|4104.2|4098.2|4104.4|4098.4|4105|4099|4103.2|4097.2|147
1736264350000|2025-01-07 15:39:10|4104|4098|4104.4|4098.4|4104.4|4098.4|4104|4098|17
1736264360000|2025-01-07 15:39:20|4104|4098|4105|4099|4105|4099|4104|4098|16
1736264370000|2025-01-07 15:39:30|4105.1|4099.1|4108.5|4102.5|4108.5|4102.5|4105|4099|194
1736264380000|2025-01-07 15:39:40|4108.6|4102.6|4107.9|4101.9|4109|4103|4106|4100|62
1736264390000|2025-01-07 15:39:50|4108|4102|4107.9|4101.9|4108|4102|4107|4101|24
1736264400000|2025-01-07 15:40:00|4107.1|4101.1|4118.9|4112.9|4118.9|4112.9|4107|4101|390
1736264410000|2025-01-07 15:40:10|4117.4|4111.4|4115|4109|4117.9|4111.9|4114.1|4108.1|183
1736264420000|2025-01-07 15:40:20|4114|4108|4114|4108|4114.5|4108.5|4112|4106|78
1736264430000|2025-01-07 15:40:30|4114.5|4108.5|4113.5|4107.5|4115.1|4109.1|4113.5|4107.5|129
1736264440000|2025-01-07 15:40:40|4113.1|4107.1|4112|4106|4113.1|4107.1|4111.9|4105.9|32
1736264450000|2025-01-07 15:40:50|4112.1|4106.1|4109.1|4103.1|4112.1|4106.1|4109.1|4103.1|26
1736264460000|2025-01-07 15:41:00|4109|4103|4110|4104|4110|4104|4109|4103|74
1736264470000|2025-01-07 15:41:10|4109.6|4103.6|4109.5|4103.5|4110.1|4104.1|4107.5|4101.5|44
1736264480000|2025-01-07 15:41:20|4109|4103|4109.5|4103.5|4110.1|4104.1|4109|4103|7
1736264490000|2025-01-07 15:41:30|4109.7|4103.7|4107|4101|4110.1|4104.1|4107|4101|16
1736264500000|2025-01-07 15:41:40|4106|4100|4105|4099|4107|4101|4105|4099|7
1736264510000|2025-01-07 15:41:50|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105|4099|5
1736264520000|2025-01-07 15:42:00|4105|4099|4106|4100|4106.1|4100.1|4104|4098|40
1736264530000|2025-01-07 15:42:10|4106.1|4100.1|4103|4097|4106.1|4100.1|4103|4097|20
1736264540000|2025-01-07 15:42:20|4103.1|4097.1|4105|4099|4106|4100|4103.1|4097.1|35
1736264550000|2025-01-07 15:42:30|4105.1|4099.1|4105.5|4099.5|4106.1|4100.1|4105|4099|30
1736264560000|2025-01-07 15:42:40|4102|4096|4101|4095|4102|4096|4101|4095|51
1736264570000|2025-01-07 15:42:50|4102|4096|4101|4095|4102|4096|4101|4095|13
1736264580000|2025-01-07 15:43:00|4100|4094|4101|4095|4101.5|4095.5|4099|4093|22
1736264590000|2025-01-07 15:43:10|4101.5|4095.5|4102.5|4096.5|4102.9|4096.9|4101.5|4095.5|42
1736264600000|2025-01-07 15:43:20|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|8
1736264610000|2025-01-07 15:43:30|4102|4096|4102|4096|4102|4096|4101.1|4095.1|12
1736264620000|2025-01-07 15:43:40|4101.1|4095.1|4101|4095|4102.1|4096.1|4101|4095|15
1736264630000|2025-01-07 15:43:50|4101.1|4095.1|4102.1|4096.1|4102.1|4096.1|4100.9|4094.9|2
1736264640000|2025-01-07 15:44:00|4104|4098|4107|4101|4107|4101|4103.5|4097.5|25
1736264650000|2025-01-07 15:44:10|4107.1|4101.1|4108|4102|4109|4103|4107|4101|42
1736264660000|2025-01-07 15:44:20|4107.8|4101.8|4107|4101|4108|4102|4107|4101|6
1736264670000|2025-01-07 15:44:30|4106.6|4100.6|4102.1|4096.1|4107|4101|4102.1|4096.1|51
1736264680000|2025-01-07 15:44:40|4103.1|4097.1|4103|4097|4103.1|4097.1|4103|4097|5
1736264690000|2025-01-07 15:44:50|4103.9|4097.9|4103.5|4097.5|4103.9|4097.9|4103.5|4097.5|6
1736264700000|2025-01-07 15:45:00|4103.1|4097.1|4105.5|4099.5|4105.5|4099.5|4102.6|4096.6|18
1736264710000|2025-01-07 15:45:10|4105.9|4099.9|4104.6|4098.6|4105.9|4099.9|4104|4098|8
1736264720000|2025-01-07 15:45:20|4104.2|4098.2|4104|4098|4105|4099|4104|4098|12
1736264730000|2025-01-07 15:45:30|4104.1|4098.1|4104|4098|4104.1|4098.1|4103.9|4097.9|18
1736264740000|2025-01-07 15:45:40|4103|4097|4101.1|4095.1|4103|4097|4101|4095|7
1736264750000|2025-01-07 15:45:50|4101|4095|4101.6|4095.6|4102|4096|4101|4095|12
1736264760000|2025-01-07 15:46:00|4102|4096|4097.1|4091.1|4102|4096|4097.1|4091.1|40
1736264770000|2025-01-07 15:46:10|4097|4091|4097.1|4091.1|4097.1|4091.1|4096.1|4090.1|27
1736264780000|2025-01-07 15:46:20|4096.7|4090.7|4098.1|4092.1|4099.1|4093.1|4096.7|4090.7|6
1736264790000|2025-01-07 15:46:30|4098.5|4092.5|4098.5|4092.5|4099.1|4093.1|4098.5|4092.5|8
1736264800000|2025-01-07 15:46:40|4098.1|4092.1|4099|4093|4099.5|4093.5|4098|4092|4
1736264810000|2025-01-07 15:46:50|4099.9|4093.9|4099.9|4093.9|4100.1|4094.1|4099.9|4093.9|11
1736264820000|2025-01-07 15:47:00|4100|4094|4099.1|4093.1|4100|4094|4098.9|4092.9|8
1736264830000|2025-01-07 15:47:10|4099|4093|4099.9|4093.9|4101|4095|4099|4093|13
1736264840000|2025-01-07 15:47:20|4100|4094|4100.9|4094.9|4100.9|4094.9|4100|4094|6
1736264850000|2025-01-07 15:47:30|4100.4|4094.4|4100|4094|4100.9|4094.9|4100|4094|17
1736264860000|2025-01-07 15:47:40|4099.9|4093.9|4101|4095|4101.4|4095.4|4099.9|4093.9|3
1736264870000|2025-01-07 15:47:50|4100.9|4094.9|4102|4096|4102|4096|4100.9|4094.9|14
1736264880000|2025-01-07 15:48:00|4101.9|4095.9|4100.6|4094.6|4103.5|4097.5|4100.5|4094.5|21
1736264890000|2025-01-07 15:48:10|4101|4095|4100.1|4094.1|4101|4095|4100.1|4094.1|6
1736264900000|2025-01-07 15:48:20|4099|4093|4100.1|4094.1|4100.1|4094.1|4099|4093|13
1736264910000|2025-01-07 15:48:30|4100|4094|4100.1|4094.1|4100.1|4094.1|4100|4094|5
1736264920000|2025-01-07 15:48:40|4101|4095|4100.9|4094.9|4101.1|4095.1|4100.1|4094.1|33
1736264930000|2025-01-07 15:48:50|4100.1|4094.1|4098.5|4092.5|4100.1|4094.1|4098.5|4092.5|11
1736264940000|2025-01-07 15:49:00|4098|4092|4099.9|4093.9|4100|4094|4097|4091|26
1736264950000|2025-01-07 15:49:10|4099.5|4093.5|4100|4094|4100|4094|4098.5|4092.5|7
1736264960000|2025-01-07 15:49:20|4099.9|4093.9|4100|4094|4100|4094|4099.9|4093.9|0
1736264970000|2025-01-07 15:49:30|4100.1|4094.1|4099.1|4093.1|4100.1|4094.1|4099|4093|10
1736264980000|2025-01-07 15:49:40|4099|4093|4100.1|4094.1|4100.1|4094.1|4099|4093|6
1736264990000|2025-01-07 15:49:50|4100|4094|4101.5|4095.5|4101.5|4095.5|4100|4094|56
1736265000000|2025-01-07 15:50:00|4101.9|4095.9|4103.9|4097.9|4104.4|4098.4|4101.9|4095.9|27
1736265010000|2025-01-07 15:50:10|4102|4096|4105.9|4099.9|4106|4100|4102|4096|67
1736265020000|2025-01-07 15:50:20|4106.4|4100.4|4104.5|4098.5|4106.4|4100.4|4104.4|4098.4|12
1736265030000|2025-01-07 15:50:30|4104.4|4098.4|4105.4|4099.4|4105.5|4099.5|4104|4098|5
1736265040000|2025-01-07 15:50:40|4105.5|4099.5|4106|4100|4106.4|4100.4|4105.5|4099.5|2
1736265050000|2025-01-07 15:50:50|4106.5|4100.5|4108.4|4102.4|4108.4|4102.4|4106.4|4100.4|18
1736265060000|2025-01-07 15:51:00|4108.9|4102.9|4109.9|4103.9|4109.9|4103.9|4108.9|4102.9|20
1736265070000|2025-01-07 15:51:10|4110|4104|4111|4105|4111|4105|4109.9|4103.9|57
1736265080000|2025-01-07 15:51:20|4111.1|4105.1|4111|4105|4111.1|4105.1|4111|4105|8
1736265090000|2025-01-07 15:51:30|4111.1|4105.1|4111|4105|4111.1|4105.1|4111|4105|2
1736265100000|2025-01-07 15:51:40|4111.1|4105.1|4111.4|4105.4|4112.4|4106.4|4111|4105|98
1736265110000|2025-01-07 15:51:50|4111.9|4105.9|4111|4105|4111.9|4105.9|4110.9|4104.9|12
1736265120000|2025-01-07 15:52:00|4111.8|4105.8|4113|4107|4113.4|4107.4|4111.8|4105.8|57
1736265130000|2025-01-07 15:52:10|4113.4|4107.4|4115.9|4109.9|4117.1|4111.1|4112.5|4106.5|115
1736265140000|2025-01-07 15:52:20|4116|4110|4113.9|4107.9|4116|4110|4113.9|4107.9|22
1736265150000|2025-01-07 15:52:30|4114|4108|4113.5|4107.5|4114.9|4108.9|4113.1|4107.1|21
1736265160000|2025-01-07 15:52:40|4113.9|4107.9|4114|4108|4114.9|4108.9|4112.9|4106.9|17
1736265170000|2025-01-07 15:52:50|4113.2|4107.2|4114|4108|4114.4|4108.4|4112.9|4106.9|16
1736265180000|2025-01-07 15:53:00|4113.9|4107.9|4114.9|4108.9|4114.9|4108.9|4113.9|4107.9|5
1736265190000|2025-01-07 15:53:10|4115|4109|4115|4109|4115.5|4109.5|4114.9|4108.9|7
1736265200000|2025-01-07 15:53:20|4115.1|4109.1|4115|4109|4115.9|4109.9|4115|4109|20
1736265210000|2025-01-07 15:53:30|4113.1|4107.1|4113.2|4107.2|4113.5|4107.5|4112.5|4106.5|69
1736265220000|2025-01-07 15:53:40|4114|4108|4113.6|4107.6|4114.1|4108.1|4112.6|4106.6|27
1736265230000|2025-01-07 15:53:50|4114|4108|4115.1|4109.1|4115.1|4109.1|4114|4108|10
1736265240000|2025-01-07 15:54:00|4115|4109|4115.1|4109.1|4115.1|4109.1|4115|4109|48
1736265250000|2025-01-07 15:54:10|4115|4109|4115.1|4109.1|4115.1|4109.1|4115|4109|5
1736265260000|2025-01-07 15:54:20|4115|4109|4114|4108|4115|4109|4113.9|4107.9|15
1736265270000|2025-01-07 15:54:30|4113.9|4107.9|4113.6|4107.6|4113.9|4107.9|4113.5|4107.5|16
1736265280000|2025-01-07 15:54:40|4113.5|4107.5|4113.5|4107.5|4114|4108|4113.5|4107.5|3
1736265290000|2025-01-07 15:54:50|4113.4|4107.4|4111.5|4105.5|4113.4|4107.4|4111.5|4105.5|22
1736265300000|2025-01-07 15:55:00|4111.9|4105.9|4112|4106|4112.4|4106.4|4111.9|4105.9|22
1736265310000|2025-01-07 15:55:10|4111.9|4105.9|4112|4106|4112|4106|4111.9|4105.9|1
1736265320000|2025-01-07 15:55:20|4112.4|4106.4|4110|4104|4112.5|4106.5|4110|4104|55
1736265330000|2025-01-07 15:55:30|4108|4102|4108|4102|4108|4102|4107|4101|75
1736265340000|2025-01-07 15:55:40|4107.8|4101.8|4105.5|4099.5|4107.8|4101.8|4105.5|4099.5|28
1736265350000|2025-01-07 15:55:50|4105.1|4099.1|4106|4100|4106|4100|4105|4099|20
1736265360000|2025-01-07 15:56:00|4106.6|4100.6|4108|4102|4108.4|4102.4|4106.6|4100.6|14
1736265370000|2025-01-07 15:56:10|4107.9|4101.9|4109.9|4103.9|4110.9|4104.9|4107.9|4101.9|10
1736265380000|2025-01-07 15:56:20|4110.2|4104.2|4110.9|4104.9|4110.9|4104.9|4110.2|4104.2|3
1736265390000|2025-01-07 15:56:30|||||||||1
1736265400000|2025-01-07 15:56:40|4111.9|4105.9|4112|4106|4112|4106|4111.9|4105.9|16
1736265410000|2025-01-07 15:56:50|4112.9|4106.9|4113.9|4107.9|4113.9|4107.9|4112.9|4106.9|7
1736265420000|2025-01-07 15:57:00|||||||||18
1736265430000|2025-01-07 15:57:10|4114.9|4108.9|4114.9|4108.9|4115|4109|4114.9|4108.9|20
1736265440000|2025-01-07 15:57:20|||||||||6
1736265450000|2025-01-07 15:57:30|4115|4109|4114.9|4108.9|4115|4109|4114.9|4108.9|2
1736265460000|2025-01-07 15:57:40|||||||||16
1736265470000|2025-01-07 15:57:50|4115|4109|4115|4109|4115|4109|4114.9|4108.9|4
1736265480000|2025-01-07 15:58:00|4115.1|4109.1|4116.9|4110.9|4117|4111|4115|4109|27
1736265490000|2025-01-07 15:58:10|4116.4|4110.4|4116.9|4110.9|4116.9|4110.9|4116|4110|6
1736265500000|2025-01-07 15:58:20|4116.7|4110.7|4115.4|4109.4|4116.9|4110.9|4115.4|4109.4|23
1736265510000|2025-01-07 15:58:30|4115.3|4109.3|4116|4110|4116|4110|4114.9|4108.9|6
1736265520000|2025-01-07 15:58:40|4115.9|4109.9|4116|4110|4116|4110|4115.9|4109.9|21
1736265530000|2025-01-07 15:58:50|4115.5|4109.5|4116|4110|4116|4110|4115.5|4109.5|2
1736265540000|2025-01-07 15:59:00|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|10
1736265550000|2025-01-07 15:59:10|4117.8|4111.8|4118.9|4112.9|4118.9|4112.9|4117.8|4111.8|26
1736265560000|2025-01-07 15:59:20|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|11
1736265570000|2025-01-07 15:59:30|4118.3|4112.3|4117.5|4111.5|4118.9|4112.9|4117.5|4111.5|108
1736265580000|2025-01-07 15:59:40|4117.1|4111.1|4119.9|4113.9|4119.9|4113.9|4117|4111|29
1736265590000|2025-01-07 15:59:50|4120|4114|4120.6|4114.6|4121.4|4115.4|4120|4114|36
1736265600000|2025-01-07 16:00:00|4121|4115|4121.9|4115.9|4121.9|4115.9|4120.1|4114.1|21
1736265610000|2025-01-07 16:00:10|4122.4|4116.4|4122|4116|4122.4|4116.4|4120|4114|120
1736265620000|2025-01-07 16:00:20|4122.8|4116.8|4122.4|4116.4|4122.9|4116.9|4122|4116|11
1736265630000|2025-01-07 16:00:30|4122|4116|4121|4115|4122.4|4116.4|4120.9|4114.9|20
1736265640000|2025-01-07 16:00:40|4120.9|4114.9|4121.4|4115.4|4121.4|4115.4|4119.9|4113.9|20
1736265650000|2025-01-07 16:00:50|4121|4115|4122|4116|4122.4|4116.4|4120.9|4114.9|8
1736265660000|2025-01-07 16:01:00|4122.4|4116.4|4122.4|4116.4|4122.8|4116.8|4122|4116|18
1736265670000|2025-01-07 16:01:10|4122|4116|4122|4116|4122.5|4116.5|4122|4116|10
1736265680000|2025-01-07 16:01:20|4122.8|4116.8|4122.4|4116.4|4122.8|4116.8|4122.4|4116.4|8
1736265690000|2025-01-07 16:01:30|4122|4116|4122.4|4116.4|4122.4|4116.4|4122|4116|11
1736265700000|2025-01-07 16:01:40|4122.9|4116.9|4122|4116|4122.9|4116.9|4122|4116|3
1736265710000|2025-01-07 16:01:50|4121.9|4115.9|4122|4116|4122|4116|4121.9|4115.9|9
1736265720000|2025-01-07 16:02:00|4122.4|4116.4|4121.9|4115.9|4122.4|4116.4|4121.9|4115.9|5
1736265730000|2025-01-07 16:02:10|4121.8|4115.8|4120.4|4114.4|4122|4116|4119.9|4113.9|17
1736265740000|2025-01-07 16:02:20|4120.9|4114.9|4121.9|4115.9|4121.9|4115.9|4120.9|4114.9|15
1736265750000|2025-01-07 16:02:30|4122.4|4116.4|4123.2|4117.2|4123.7|4117.7|4121.9|4115.9|340
1736265760000|2025-01-07 16:02:40|4123.7|4117.7|4120.7|4114.7|4123.7|4117.7|4119.8|4113.8|13
1736265770000|2025-01-07 16:02:50|4118.9|4112.9|4119.7|4113.7|4120.8|4114.8|4118.8|4112.8|21
1736265780000|2025-01-07 16:03:00|4120.1|4114.1|4122.7|4116.7|4123.2|4117.2|4119.7|4113.7|24
1736265790000|2025-01-07 16:03:10|4122.8|4116.8|4122.7|4116.7|4123.2|4117.2|4122.7|4116.7|24
1736265800000|2025-01-07 16:03:20|4122.2|4116.2|4120.7|4114.7|4122.2|4116.2|4120.7|4114.7|18
1736265810000|2025-01-07 16:03:30|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4
1736265820000|2025-01-07 16:03:40|4121.3|4115.3|4121.8|4115.8|4122.7|4116.7|4121.3|4115.3|6
1736265830000|2025-01-07 16:03:50|4121.7|4115.7|4122.2|4116.2|4123.6|4117.6|4121.7|4115.7|65
1736265840000|2025-01-07 16:04:00|4121.8|4115.8|4120.7|4114.7|4121.8|4115.8|4119.7|4113.7|23
1736265850000|2025-01-07 16:04:10|4120.9|4114.9|4120.8|4114.8|4121.7|4115.7|4120.7|4114.7|10
1736265860000|2025-01-07 16:04:20|4120.7|4114.7|4121.7|4115.7|4121.7|4115.7|4120.7|4114.7|9
1736265870000|2025-01-07 16:04:30|||||||||8
1736265880000|2025-01-07 16:04:40|4121.3|4115.3|4121.2|4115.2|4121.3|4115.3|4121.2|4115.2|8
1736265890000|2025-01-07 16:04:50|4120|4114|4121.7|4115.7|4121.7|4115.7|4119.9|4113.9|34
1736265900000|2025-01-07 16:05:00|4121.8|4115.8|4123.2|4117.2|4123.2|4117.2|4121.3|4115.3|41
1736265910000|2025-01-07 16:05:10|4123.7|4117.7|4123.3|4117.3|4123.9|4117.9|4123.3|4117.3|23
1736265920000|2025-01-07 16:05:20|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4122.8|4116.8|7
1736265930000|2025-01-07 16:05:30|4123.4|4117.4|4124.2|4118.2|4124.2|4118.2|4123.4|4117.4|5
1736265940000|2025-01-07 16:05:40|4124.6|4118.6|4123.2|4117.2|4124.7|4118.7|4123.2|4117.2|17
1736265950000|2025-01-07 16:05:50|4122.3|4116.3|4122.7|4116.7|4122.7|4116.7|4122.3|4116.3|9
1736265960000|2025-01-07 16:06:00|4122.8|4116.8|4124.7|4118.7|4124.7|4118.7|4122.8|4116.8|10
1736265970000|2025-01-07 16:06:10|4123.9|4117.9|4124.7|4118.7|4124.7|4118.7|4123.8|4117.8|53
1736265980000|2025-01-07 16:06:20|||||||||7
1736265990000|2025-01-07 16:06:30|4124.3|4118.3|4124.7|4118.7|4124.7|4118.7|4124.2|4118.2|47
1736266000000|2025-01-07 16:06:40|4124.8|4118.8|4124.3|4118.3|4124.8|4118.8|4123.5|4117.5|31
1736266010000|2025-01-07 16:06:50|4124.7|4118.7|4124.7|4118.7|4124.8|4118.8|4124.3|4118.3|57
1736266020000|2025-01-07 16:07:00|4125.7|4119.7|4127.2|4121.2|4127.8|4121.8|4125.7|4119.7|29
1736266030000|2025-01-07 16:07:10|4126.8|4120.8|4127.2|4121.2|4127.7|4121.7|4126.8|4120.8|9
1736266040000|2025-01-07 16:07:20|4128.2|4122.2|4128.7|4122.7|4129.2|4123.2|4127.7|4121.7|29
1736266050000|2025-01-07 16:07:30|4127.7|4121.7|4127.3|4121.3|4128.2|4122.2|4126.8|4120.8|14
1736266060000|2025-01-07 16:07:40|4126.7|4120.7|4132.7|4126.7|4132.8|4126.8|4126.3|4120.3|56
1736266070000|2025-01-07 16:07:50|4131.9|4125.9|4131.8|4125.8|4132.8|4126.8|4131.8|4125.8|29
1736266080000|2025-01-07 16:08:00|4130.8|4124.8|4129.4|4123.4|4131.4|4125.4|4129.4|4123.4|30
1736266090000|2025-01-07 16:08:10|4128.9|4122.9|4128.9|4122.9|4129.8|4123.8|4128.8|4122.8|20
1736266100000|2025-01-07 16:08:20|4128.7|4122.7|4129.9|4123.9|4129.9|4123.9|4127.2|4121.2|48
1736266110000|2025-01-07 16:08:30|4130.7|4124.7|4131.8|4125.8|4131.8|4125.8|4130.7|4124.7|15
1736266120000|2025-01-07 16:08:40|4132.2|4126.2|4131.8|4125.8|4132.2|4126.2|4131.8|4125.8|11
1736266130000|2025-01-07 16:08:50|4130.8|4124.8|4130.9|4124.9|4131.7|4125.7|4130.8|4124.8|12
1736266140000|2025-01-07 16:09:00|4130.8|4124.8|4133.9|4127.9|4134.8|4128.8|4130.8|4124.8|63
1736266150000|2025-01-07 16:09:10|4134.3|4128.3|4133.4|4127.4|4134.7|4128.7|4132.8|4126.8|57
1736266160000|2025-01-07 16:09:20|4133.3|4127.3|4132.3|4126.3|4134.3|4128.3|4132.3|4126.3|18
1736266170000|2025-01-07 16:09:30|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131|4125|17
1736266180000|2025-01-07 16:09:40|4132.3|4126.3|4129.9|4123.9|4132.3|4126.3|4129.9|4123.9|15
1736266190000|2025-01-07 16:09:50|4129.3|4123.3|4128.8|4122.8|4129.8|4123.8|4127.8|4121.8|61
1736266200000|2025-01-07 16:10:00|4128.7|4122.7|4127.8|4121.8|4128.8|4122.8|4127.3|4121.3|21
1736266210000|2025-01-07 16:10:10|4127.9|4121.9|4127.3|4121.3|4127.9|4121.9|4127.3|4121.3|28
1736266220000|2025-01-07 16:10:20|4126.9|4120.9|4126.9|4120.9|4127.3|4121.3|4126.9|4120.9|3
1736266230000|2025-01-07 16:10:30|4125.8|4119.8|4123.9|4117.9|4125.8|4119.8|4123.9|4117.9|38
1736266240000|2025-01-07 16:10:40|4124.3|4118.3|4125.8|4119.8|4125.8|4119.8|4124.3|4118.3|8
1736266250000|2025-01-07 16:10:50|4125.7|4119.7|4126.3|4120.3|4126.3|4120.3|4125.7|4119.7|1
1736266260000|2025-01-07 16:11:00|4125.9|4119.9|4126.8|4120.8|4127.2|4121.2|4125.8|4119.8|12
1736266270000|2025-01-07 16:11:10|4126.3|4120.3|4124|4118|4126.8|4120.8|4124|4118|493
1736266280000|2025-01-07 16:11:20|4123.9|4117.9|4122.1|4116.1|4123.9|4117.9|4122.1|4116.1|48
1736266290000|2025-01-07 16:11:30|4122.5|4116.5|4122.1|4116.1|4122.5|4116.5|4122.1|4116.1|13
1736266300000|2025-01-07 16:11:40|4122.5|4116.5|4121|4115|4122.5|4116.5|4121|4115|29
1736266310000|2025-01-07 16:11:50|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4120.6|4114.6|28
1736266320000|2025-01-07 16:12:00|4121|4115|4119.1|4113.1|4121|4115|4119.1|4113.1|17
1736266330000|2025-01-07 16:12:10|4118.1|4112.1|4117.6|4111.6|4118.1|4112.1|4117.6|4111.6|49
1736266340000|2025-01-07 16:12:20|4118|4112|4117|4111|4118|4112|4116.1|4110.1|25
1736266350000|2025-01-07 16:12:30|4116.9|4110.9|4116.1|4110.1|4116.9|4110.9|4116.1|4110.1|72
1736266360000|2025-01-07 16:12:40|4116.5|4110.5|4115.1|4109.1|4117.5|4111.5|4115.1|4109.1|23
1736266370000|2025-01-07 16:12:50|4116|4110|4117.1|4111.1|4117.1|4111.1|4116|4110|2
1736266380000|2025-01-07 16:13:00|4117.6|4111.6|4117|4111|4118|4112|4117|4111|17
1736266390000|2025-01-07 16:13:10|4117.1|4111.1|4115.1|4109.1|4117.1|4111.1|4115.1|4109.1|16
1736266400000|2025-01-07 16:13:20|4116|4110|4115|4109|4116.9|4110.9|4115|4109|39
1736266410000|2025-01-07 16:13:30|||||||||1
1736266420000|2025-01-07 16:13:40|4115.1|4109.1|4116.1|4110.1|4116.1|4110.1|4115.1|4109.1|20
1736266430000|2025-01-07 16:13:50|4116|4110|4116.1|4110.1|4116.1|4110.1|4116|4110|23
1736266440000|2025-01-07 16:14:00|4115.9|4109.9|4114.6|4108.6|4118.1|4112.1|4114.6|4108.6|48
1736266450000|2025-01-07 16:14:10|4114.8|4108.8|4116.1|4110.1|4116.1|4110.1|4114.8|4108.8|2
1736266460000|2025-01-07 16:14:20|4116|4110|4118|4112|4118.1|4112.1|4116|4110|11
1736266470000|2025-01-07 16:14:30|4118.1|4112.1|4118.6|4112.6|4118.6|4112.6|4117.2|4111.2|14
1736266480000|2025-01-07 16:14:40|4119|4113|4116.1|4110.1|4119.1|4113.1|4116.1|4110.1|13
1736266490000|2025-01-07 16:14:50|4116|4110|4117.6|4111.6|4117.6|4111.6|4116|4110|4
1736266500000|2025-01-07 16:15:00|4117.1|4111.1|4117.6|4111.6|4117.6|4111.6|4117.1|4111.1|3
1736266510000|2025-01-07 16:15:10|4118|4112|4117.1|4111.1|4118|4112|4117.1|4111.1|5
1736266520000|2025-01-07 16:15:20|4117|4111|4117.1|4111.1|4117.1|4111.1|4117|4111|0
1736266530000|2025-01-07 16:15:30|4117|4111|4117|4111|4117.1|4111.1|4117|4111|1
1736266540000|2025-01-07 16:15:40|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4116.1|4110.1|25
1736266550000|2025-01-07 16:15:50|4116.7|4110.7|4115.5|4109.5|4116.7|4110.7|4115.1|4109.1|51
1736266560000|2025-01-07 16:16:00|4115.6|4109.6|4115.6|4109.6|4116.1|4110.1|4115|4109|14
1736266570000|2025-01-07 16:16:10|4115.5|4109.5|4115|4109|4116.5|4110.5|4115|4109|6
1736266580000|2025-01-07 16:16:20|4114.1|4108.1|4114.1|4108.1|4114.2|4108.2|4114.1|4108.1|11
1736266590000|2025-01-07 16:16:30|||||||||1
1736266600000|2025-01-07 16:16:40|4114|4108|4113|4107|4114|4108|4113|4107|13
1736266610000|2025-01-07 16:16:50|4113.1|4107.1|4112.1|4106.1|4113.1|4107.1|4112|4106|18
1736266620000|2025-01-07 16:17:00|4112|4106|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|9
1736266630000|2025-01-07 16:17:10|4112.1|4106.1|4112|4106|4112.1|4106.1|4112|4106|1
1736266640000|2025-01-07 16:17:20|4112.1|4106.1|4111|4105|4112.1|4106.1|4111|4105|6
1736266650000|2025-01-07 16:17:30|4110.5|4104.5|4110|4104|4110.5|4104.5|4109.1|4103.1|27
1736266660000|2025-01-07 16:17:40|4109.9|4103.9|4109.1|4103.1|4109.9|4103.9|4109.1|4103.1|4
1736266670000|2025-01-07 16:17:50|4108.5|4102.5|4108.5|4102.5|4108.9|4102.9|4108.5|4102.5|4
1736266680000|2025-01-07 16:18:00|4108.9|4102.9|4110|4104|4110|4104|4108.5|4102.5|4
1736266690000|2025-01-07 16:18:10|4110.4|4104.4|4110|4104|4110.4|4104.4|4109.9|4103.9|1
1736266700000|2025-01-07 16:18:20|4109.5|4103.5|4110|4104|4110|4104|4108.9|4102.9|4
1736266710000|2025-01-07 16:18:30|4109.6|4103.6|4109|4103|4109.6|4103.6|4109|4103|1
1736266720000|2025-01-07 16:18:40|4109.1|4103.1|4109|4103|4110|4104|4109|4103|3
1736266730000|2025-01-07 16:18:50|4109.1|4103.1|4110|4104|4110|4104|4109.1|4103.1|4
1736266740000|2025-01-07 16:19:00|4110.1|4104.1|4114|4108|4114|4108|4110.1|4104.1|11
1736266750000|2025-01-07 16:19:10|4113.9|4107.9|4114|4108|4114.1|4108.1|4113.9|4107.9|5
1736266760000|2025-01-07 16:19:20|4113.5|4107.5|4112.4|4106.4|4113.5|4107.5|4111.5|4105.5|21
1736266770000|2025-01-07 16:19:30|4112|4106|4111.6|4105.6|4112|4106|4111.6|4105.6|4
1736266780000|2025-01-07 16:19:40|4111.5|4105.5|4111.6|4105.6|4111.6|4105.6|4111.1|4105.1|2
1736266790000|2025-01-07 16:19:50|4112|4106|4113|4107|4113|4107|4112|4106|0
1736266800000|2025-01-07 16:20:00|4112.5|4106.5|4113|4107|4113|4107|4112.1|4106.1|14
1736266810000|2025-01-07 16:20:10|4113.1|4107.1|4114.1|4108.1|4114.1|4108.1|4113|4107|48
1736266820000|2025-01-07 16:20:20|||||||||1
1736266830000|2025-01-07 16:20:30|||||||||1
1736266850000|2025-01-07 16:20:50|4115.1|4109.1|4114.1|4108.1|4115.1|4109.1|4114.1|4108.1|8
1736266860000|2025-01-07 16:21:00|||||||||2
1736266870000|2025-01-07 16:21:10|4114.2|4108.2|4111.8|4105.8|4114.2|4108.2|4111.8|4105.8|463
1736266880000|2025-01-07 16:21:20|4112.1|4106.1|4114.2|4108.2|4114.2|4108.2|4111.7|4105.7|7
1736266890000|2025-01-07 16:21:30|4113.2|4107.2|4113.6|4107.6|4113.7|4107.7|4113.2|4107.2|26
1736266900000|2025-01-07 16:21:40|4113.7|4107.7|4114.2|4108.2|4114.3|4108.3|4113.2|4107.2|10
1736266910000|2025-01-07 16:21:50|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|7
1736266920000|2025-01-07 16:22:00|4114.2|4108.2|4114.2|4108.2|4114.3|4108.3|4114.2|4108.2|8
1736266930000|2025-01-07 16:22:10|4114.1|4108.1|4114.2|4108.2|4115.1|4109.1|4114.1|4108.1|12
1736266940000|2025-01-07 16:22:20|4113.8|4107.8|4112.3|4106.3|4113.8|4107.8|4112.3|4106.3|25
1736266950000|2025-01-07 16:22:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|3
1736266960000|2025-01-07 16:22:40|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|0
1736266970000|2025-01-07 16:22:50|||||||||3
1736266980000|2025-01-07 16:23:00|4112.7|4106.7|4113.1|4107.1|4113.1|4107.1|4112.2|4106.2|3
1736266990000|2025-01-07 16:23:10|4112.2|4106.2|4111.2|4105.2|4112.2|4106.2|4111.2|4105.2|8
1736267000000|2025-01-07 16:23:20|||||||||1
1736267010000|2025-01-07 16:23:30|4112|4106|4113.7|4107.7|4114.1|4108.1|4112|4106|18
1736267020000|2025-01-07 16:23:40|4113.6|4107.6|4112.2|4106.2|4113.6|4107.6|4112.2|4106.2|22
1736267030000|2025-01-07 16:23:50|4112.1|4106.1|4110.2|4104.2|4112.2|4106.2|4110.2|4104.2|5
1736267040000|2025-01-07 16:24:00|4110.1|4104.1|4110.2|4104.2|4110.2|4104.2|4109.7|4103.7|3
1736267050000|2025-01-07 16:24:10|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.2|4104.2|4
1736267060000|2025-01-07 16:24:20|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|2
1736267070000|2025-01-07 16:24:30|4110.6|4104.6|4110.7|4104.7|4110.7|4104.7|4110.6|4104.6|2
1736267080000|2025-01-07 16:24:40|4110.6|4104.6|4111.7|4105.7|4111.7|4105.7|4110.6|4104.6|5
1736267090000|2025-01-07 16:24:50|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|2
1736267100000|2025-01-07 16:25:00|4111.7|4105.7|4112.6|4106.6|4113.1|4107.1|4111.7|4105.7|21
1736267110000|2025-01-07 16:25:10|4113|4107|4111.1|4105.1|4113.1|4107.1|4111.1|4105.1|6
1736267120000|2025-01-07 16:25:20|4110.7|4104.7|4111.2|4105.2|4111.7|4105.7|4110.6|4104.6|5
1736267130000|2025-01-07 16:25:30|4111.1|4105.1|4110.7|4104.7|4111.1|4105.1|4110.7|4104.7|0
1736267140000|2025-01-07 16:25:40|4109.7|4103.7|4110.1|4104.1|4110.1|4104.1|4109.2|4103.2|3
1736267150000|2025-01-07 16:25:50|4109.3|4103.3|4109.2|4103.2|4109.7|4103.7|4109.2|4103.2|5
1736267160000|2025-01-07 16:26:00|4108.7|4102.7|4108.2|4102.2|4108.7|4102.7|4108.2|4102.2|7
1736267170000|2025-01-07 16:26:10|4108.6|4102.6|4106.1|4100.1|4108.6|4102.6|4106.1|4100.1|56
1736267180000|2025-01-07 16:26:20|4107.1|4101.1|4107.1|4101.1|4107.6|4101.6|4106.7|4100.7|23
1736267190000|2025-01-07 16:26:30|4107|4101|4106.6|4100.6|4107|4101|4106.2|4100.2|4
1736267200000|2025-01-07 16:26:40|4107|4101|4107.1|4101.1|4107.1|4101.1|4107|4101|1
1736267210000|2025-01-07 16:26:50|4107.7|4101.7|4112.1|4106.1|4112.1|4106.1|4107.7|4101.7|28
1736267220000|2025-01-07 16:27:00|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4111.2|4105.2|21
1736267230000|2025-01-07 16:27:10|4112.3|4106.3|4114.6|4108.6|4115.2|4109.2|4112.3|4106.3|88
1736267240000|2025-01-07 16:27:20|4114.2|4108.2|4114.2|4108.2|4115|4109|4113.2|4107.2|10
1736267250000|2025-01-07 16:27:30|4114.6|4108.6|4114.2|4108.2|4114.6|4108.6|4114.2|4108.2|2
1736267260000|2025-01-07 16:27:40|4114.6|4108.6|4114.2|4108.2|4115.2|4109.2|4114.2|4108.2|12
1736267270000|2025-01-07 16:27:50|4114.6|4108.6|4114.1|4108.1|4114.6|4108.6|4113.7|4107.7|13
1736267280000|2025-01-07 16:28:00|4114.2|4108.2|4114.1|4108.1|4114.2|4108.2|4113.2|4107.2|5
1736267290000|2025-01-07 16:28:10|4114.2|4108.2|4114.1|4108.1|4114.2|4108.2|4114.1|4108.1|3
1736267300000|2025-01-07 16:28:20|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|16
1736267310000|2025-01-07 16:28:30|||||||||2
1736267320000|2025-01-07 16:28:40|4113.5|4107.5|4113.1|4107.1|4113.5|4107.5|4112.2|4106.2|10
1736267330000|2025-01-07 16:28:50|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|0
1736267340000|2025-01-07 16:29:00|4114.1|4108.1|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|6
1736267350000|2025-01-07 16:29:10|4113.7|4107.7|4112.1|4106.1|4114.1|4108.1|4112.1|4106.1|12
1736267360000|2025-01-07 16:29:20|4112.5|4106.5|4112.1|4106.1|4113.1|4107.1|4112.1|4106.1|3
1736267370000|2025-01-07 16:29:30|4113.2|4107.2|4112.7|4106.7|4113.2|4107.2|4112.7|4106.7|3
1736267380000|2025-01-07 16:29:40|4113.1|4107.1|4112.2|4106.2|4113.2|4107.2|4111.7|4105.7|8
1736267390000|2025-01-07 16:29:50|4112.6|4106.6|4113.2|4107.2|4113.2|4107.2|4112.2|4106.2|8
1736267400000|2025-01-07 16:30:00|4113.7|4107.7|4112.2|4106.2|4114.1|4108.1|4111.8|4105.8|11
1736267410000|2025-01-07 16:30:10|4112.6|4106.6|4109.2|4103.2|4113.2|4107.2|4109.2|4103.2|40
1736267420000|2025-01-07 16:30:20|4110.2|4104.2|4110.1|4104.1|4110.2|4104.2|4109.1|4103.1|18
1736267430000|2025-01-07 16:30:30|4110.2|4104.2|4109.7|4103.7|4110.2|4104.2|4109.6|4103.6|5
1736267440000|2025-01-07 16:30:40|4110.1|4104.1|4110.1|4104.1|4110.2|4104.2|4110.1|4104.1|7
1736267450000|2025-01-07 16:30:50|4109.7|4103.7|4110.1|4104.1|4110.1|4104.1|4109.1|4103.1|10
1736267460000|2025-01-07 16:31:00|4111.1|4105.1|4111.2|4105.2|4111.2|4105.2|4111.1|4105.1|38
1736267470000|2025-01-07 16:31:10|||||||||9
1736267480000|2025-01-07 16:31:20|4112.1|4106.1|4112.1|4106.1|4112.2|4106.2|4111.1|4105.1|16
1736267490000|2025-01-07 16:31:30|4112.6|4106.6|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|10
1736267500000|2025-01-07 16:31:40|4113.1|4107.1|4115.2|4109.2|4115.6|4109.6|4113.1|4107.1|40
1736267510000|2025-01-07 16:31:50|4115.1|4109.1|4115.1|4109.1|4115.2|4109.2|4115.1|4109.1|4
1736267520000|2025-01-07 16:32:00|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.1|4109.1|18
1736267530000|2025-01-07 16:32:10|4115.1|4109.1|4115.2|4109.2|4115.2|4109.2|4115.1|4109.1|9
1736267540000|2025-01-07 16:32:20|4115.1|4109.1|4115.2|4109.2|4115.2|4109.2|4115.1|4109.1|4
1736267550000|2025-01-07 16:32:30|4115.6|4109.6|4115.2|4109.2|4115.6|4109.6|4115.2|4109.2|6
1736267560000|2025-01-07 16:32:40|||||||||2
1736267570000|2025-01-07 16:32:50|||||||||2
1736267580000|2025-01-07 16:33:00|4114.6|4108.6|4115.2|4109.2|4115.2|4109.2|4114.6|4108.6|6
1736267590000|2025-01-07 16:33:10|4115.6|4109.6|4115.2|4109.2|4116|4110|4115.2|4109.2|19
1736267600000|2025-01-07 16:33:20|||||||||4
1736267610000|2025-01-07 16:33:30|4116.2|4110.2|4118|4112|4118|4112|4116.2|4110.2|23
1736267620000|2025-01-07 16:33:40|4118.1|4112.1|4121.1|4115.1|4121.1|4115.1|4118.1|4112.1|19
1736267630000|2025-01-07 16:33:50|4120.1|4114.1|4120.2|4114.2|4120.6|4114.6|4120.1|4114.1|219
1736267640000|2025-01-07 16:34:00|4120.6|4114.6|4123.6|4117.6|4123.6|4117.6|4120.6|4114.6|71
1736267650000|2025-01-07 16:34:10|4123.2|4117.2|4122.1|4116.1|4123.2|4117.2|4121.7|4115.7|15
1736267660000|2025-01-07 16:34:20|4122.2|4116.2|4121.2|4115.2|4122.2|4116.2|4121.1|4115.1|7
1736267670000|2025-01-07 16:34:30|4121.6|4115.6|4121.6|4115.6|4122.1|4116.1|4121.1|4115.1|4
1736267680000|2025-01-07 16:34:40|4121.7|4115.7|4122.7|4116.7|4123.1|4117.1|4121.2|4115.2|10
1736267690000|2025-01-07 16:34:50|4122.6|4116.6|4123.2|4117.2|4123.6|4117.6|4122.6|4116.6|6
1736267700000|2025-01-07 16:35:00|4123.6|4117.6|4124.1|4118.1|4124.1|4118.1|4123.6|4117.6|2
1736267710000|2025-01-07 16:35:10|4124.2|4118.2|4127.2|4121.2|4128.1|4122.1|4123.8|4117.8|70
1736267720000|2025-01-07 16:35:20|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|1
1736267730000|2025-01-07 16:35:30|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|2
1736267740000|2025-01-07 16:35:40|4126.2|4120.2|4128.2|4122.2|4128.6|4122.6|4126.2|4120.2|47
1736267750000|2025-01-07 16:35:50|4128|4122|4130|4124|4130|4124|4127.6|4121.6|205
1736267760000|2025-01-07 16:36:00|4129.6|4123.6|4130|4124|4130|4124|4129.5|4123.5|10
1736267770000|2025-01-07 16:36:10|||||||||4
1736267780000|2025-01-07 16:36:20|4128.1|4122.1|4127.4|4121.4|4128.1|4122.1|4127.1|4121.1|51
1736267790000|2025-01-07 16:36:30|4127.5|4121.5|4129.4|4123.4|4130|4124|4127.5|4121.5|65
1736267800000|2025-01-07 16:36:40|4129.5|4123.5|4129.5|4123.5|4130|4124|4129.4|4123.4|58
1736267810000|2025-01-07 16:36:50|4129.9|4123.9|4128.6|4122.6|4130|4124|4128|4122|292
1736267820000|2025-01-07 16:37:00|4128.4|4122.4|4128|4122|4128.4|4122.4|4127.9|4121.9|4
1736267830000|2025-01-07 16:37:10|4127.6|4121.6|4126.5|4120.5|4128|4122|4126.5|4120.5|15
1736267840000|2025-01-07 16:37:20|4127|4121|4127|4121|4127.4|4121.4|4126|4120|8
1736267850000|2025-01-07 16:37:30|4126.9|4120.9|4128|4122|4128|4122|4126.9|4120.9|8
1736267860000|2025-01-07 16:37:40|4127.5|4121.5|4128|4122|4128|4122|4127.5|4121.5|5
1736267870000|2025-01-07 16:37:50|4127.9|4121.9|4128.5|4122.5|4129|4123|4127.4|4121.4|8
1736267880000|2025-01-07 16:38:00|4129|4123|4128|4122|4129|4123|4128|4122|15
1736267890000|2025-01-07 16:38:10|4129|4123|4128.5|4122.5|4129|4123|4128|4122|5
1736267900000|2025-01-07 16:38:20|4129|4123|4129|4123|4129|4123|4129|4123|0
1736267910000|2025-01-07 16:38:30|4129.1|4123.1|4129|4123|4129.1|4123.1|4129|4123|3
1736267920000|2025-01-07 16:38:40|||||||||3
1736267930000|2025-01-07 16:38:50|4128.9|4122.9|4128.1|4122.1|4129|4123|4128.1|4122.1|10
1736267940000|2025-01-07 16:39:00|4128|4122|4127.1|4121.1|4128.1|4122.1|4127|4121|2
1736267950000|2025-01-07 16:39:10|4127|4121|4128.1|4122.1|4128.1|4122.1|4127|4121|6
1736267960000|2025-01-07 16:39:20|4129|4123|4128.1|4122.1|4129|4123|4128.1|4122.1|57
1736267970000|2025-01-07 16:39:30|4129|4123|4129|4123|4129|4123|4129|4123|19
1736267980000|2025-01-07 16:39:40|4128.6|4122.6|4129|4123|4129|4123|4128.5|4122.5|5
1736267990000|2025-01-07 16:39:50|4128.6|4122.6|4129|4123|4129|4123|4128.6|4122.6|9
1736268000000|2025-01-07 16:40:00|4129.1|4123.1|4130|4124|4130|4124|4129|4123|26
1736268010000|2025-01-07 16:40:10|4131|4125|4131|4125|4131|4125|4131|4125|16
1736268020000|2025-01-07 16:40:20|4131.1|4125.1|4131|4125|4131.1|4125.1|4131|4125|3
1736268030000|2025-01-07 16:40:30|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.1|4124.1|26
1736268040000|2025-01-07 16:40:40|4130.1|4124.1|4131|4125|4131|4125|4130|4124|7
1736268050000|2025-01-07 16:40:50|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1736268060000|2025-01-07 16:41:00|4131|4125|4131.1|4125.1|4131.1|4125.1|4131|4125|4
1736268070000|2025-01-07 16:41:10|4131|4125|4130.1|4124.1|4131|4125|4130.1|4124.1|16
1736268080000|2025-01-07 16:41:20|4130|4124|4130|4124|4130|4124|4130|4124|1
1736268090000|2025-01-07 16:41:30|4129.1|4123.1|4130.6|4124.6|4130.6|4124.6|4129.1|4123.1|24
1736268100000|2025-01-07 16:41:40|4131|4125|4130|4124|4131|4125|4130|4124|1
1736268110000|2025-01-07 16:41:50|4129.1|4123.1|4129.6|4123.6|4129.6|4123.6|4129.1|4123.1|14
1736268120000|2025-01-07 16:42:00|4130|4124|4129.6|4123.6|4130|4124|4129.5|4123.5|7
1736268130000|2025-01-07 16:42:10|4130|4124|4128.9|4122.9|4130|4124|4128.9|4122.9|7
1736268140000|2025-01-07 16:42:20|4128.1|4122.1|4128.1|4122.1|4128.9|4122.9|4128.1|4122.1|19
1736268150000|2025-01-07 16:42:30|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|6
1736268160000|2025-01-07 16:42:40|4127.7|4121.7|4126|4120|4128.1|4122.1|4126|4120|24
1736268170000|2025-01-07 16:42:50|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|14
1736268180000|2025-01-07 16:43:00|4124.3|4118.3|4124.1|4118.1|4124.3|4118.3|4124.1|4118.1|29
1736268190000|2025-01-07 16:43:10|4125|4119|4124.1|4118.1|4125.1|4119.1|4124.1|4118.1|12
1736268200000|2025-01-07 16:43:20|4124.6|4118.6|4124.1|4118.1|4124.6|4118.6|4124.1|4118.1|4
1736268220000|2025-01-07 16:43:40|4124.9|4118.9|4125|4119|4125.1|4119.1|4124.5|4118.5|5
1736268230000|2025-01-07 16:43:50|4125.1|4119.1|4125.6|4119.6|4126.1|4120.1|4125|4119|13
1736268240000|2025-01-07 16:44:00|4125.5|4119.5|4125.5|4119.5|4126.1|4120.1|4125.1|4119.1|7
1736268250000|2025-01-07 16:44:10|4126|4120|4126.1|4120.1|4126.1|4120.1|4125.5|4119.5|1
1736268260000|2025-01-07 16:44:20|4126.6|4120.6|4127|4121|4127|4121|4126.5|4120.5|8
1736268270000|2025-01-07 16:44:30|4126.2|4120.2|4126|4120|4126.9|4120.9|4126|4120|24
1736268280000|2025-01-07 16:44:40|4125.6|4119.6|4126.6|4120.6|4126.6|4120.6|4125.6|4119.6|23
1736268300000|2025-01-07 16:45:00|4126.5|4120.5|4126.1|4120.1|4127|4121|4126|4120|5
1736268310000|2025-01-07 16:45:10|4126.5|4120.5|4126.6|4120.6|4127|4121|4126.1|4120.1|16
1736268340000|2025-01-07 16:45:40|4126.1|4120.1|4126.5|4120.5|4126.5|4120.5|4126|4120|6
1736268350000|2025-01-07 16:45:50|4126.9|4120.9|4127|4121|4127|4121|4126.9|4120.9|19
1736268360000|2025-01-07 16:46:00|4128.9|4122.9|4130|4124|4130|4124|4128.9|4122.9|30
1736268370000|2025-01-07 16:46:10|4130.1|4124.1|4129.6|4123.6|4130.1|4124.1|4129.6|4123.6|21
1736268380000|2025-01-07 16:46:20|4130|4124|4130|4124|4130|4124|4130|4124|7
1736268390000|2025-01-07 16:46:30|4130.2|4124.2|4130.5|4124.5|4130.5|4124.5|4130.2|4124.2|14
1736268400000|2025-01-07 16:46:40|4130.6|4124.6|4130.1|4124.1|4131|4125|4130.1|4124.1|6
1736268410000|2025-01-07 16:46:50|4130.5|4124.5|4129.6|4123.6|4130.5|4124.5|4129.3|4123.3|28
1736268420000|2025-01-07 16:47:00|4129.7|4123.7|4130|4124|4130.1|4124.1|4129.7|4123.7|5
1736268430000|2025-01-07 16:47:10|4129|4123|4129|4123|4129|4123|4129|4123|11
1736268440000|2025-01-07 16:47:20|||||||||4
1736268450000|2025-01-07 16:47:30|4128.6|4122.6|4128.5|4122.5|4128.9|4122.9|4128.2|4122.2|14
1736268460000|2025-01-07 16:47:40|4128.9|4122.9|4128.1|4122.1|4128.9|4122.9|4128.1|4122.1|3
1736268470000|2025-01-07 16:47:50|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.1|4122.1|5
1736268480000|2025-01-07 16:48:00|4128.9|4122.9|4131|4125|4131.1|4125.1|4128.9|4122.9|10
1736268490000|2025-01-07 16:48:10|||||||||13
1736268500000|2025-01-07 16:48:20|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|9
1736268510000|2025-01-07 16:48:30|4131.9|4125.9|4132.1|4126.1|4132.1|4126.1|4131.9|4125.9|6
1736268520000|2025-01-07 16:48:40|4132|4126|4132.1|4126.1|4132.1|4126.1|4132|4126|5
1736268530000|2025-01-07 16:48:50|4132|4126|4132|4126|4132.1|4126.1|4132|4126|6
1736268540000|2025-01-07 16:49:00|4132.1|4126.1|4133|4127|4134|4128|4132|4126|24
1736268550000|2025-01-07 16:49:10|||||||||1
1736268560000|2025-01-07 16:49:20|4133.4|4127.4|4133|4127|4133.4|4127.4|4133|4127|3
1736268570000|2025-01-07 16:49:30|4132.1|4126.1|4132|4126|4132.1|4126.1|4132|4126|17
1736268580000|2025-01-07 16:49:40|4132.1|4126.1|4132|4126|4132.1|4126.1|4132|4126|2
1736268590000|2025-01-07 16:49:50|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|2
1736268600000|2025-01-07 16:50:00|4132|4126|4132.1|4126.1|4132.1|4126.1|4131.9|4125.9|6
1736268610000|2025-01-07 16:50:10|4132|4126|4132|4126|4133.1|4127.1|4132|4126|20
1736268620000|2025-01-07 16:50:20|4131.5|4125.5|4131.1|4125.1|4131.5|4125.5|4131|4125|26
1736268630000|2025-01-07 16:50:30|4130.5|4124.5|4130.5|4124.5|4131.1|4125.1|4130.5|4124.5|6
1736268640000|2025-01-07 16:50:40|4130.9|4124.9|4131|4125|4131.1|4125.1|4130.5|4124.5|3
1736268650000|2025-01-07 16:50:50|||||||||1
1736268660000|2025-01-07 16:51:00|4130.2|4124.2|4129.5|4123.5|4130.5|4124.5|4129.1|4123.1|14
1736268670000|2025-01-07 16:51:10|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|2
1736268680000|2025-01-07 16:51:20|4128.5|4122.5|4129.1|4123.1|4129.1|4123.1|4127.7|4121.7|25
1736268690000|2025-01-07 16:51:30|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|6
1736268700000|2025-01-07 16:51:40|4129|4123|4128.5|4122.5|4129|4123|4128|4122|6
1736268710000|2025-01-07 16:51:50|4128.1|4122.1|4128.5|4122.5|4128.9|4122.9|4128|4122|6
1736268720000|2025-01-07 16:52:00|4128.6|4122.6|4128.1|4122.1|4128.6|4122.6|4127.3|4121.3|19
1736268730000|2025-01-07 16:52:10|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|3
1736268740000|2025-01-07 16:52:20|4128.1|4122.1|4127.5|4121.5|4128.1|4122.1|4127.1|4121.1|11
1736268750000|2025-01-07 16:52:30|4127.6|4121.6|4127.5|4121.5|4127.6|4121.6|4127.5|4121.5|4
1736268760000|2025-01-07 16:52:40|4127|4121|4128.5|4122.5|4128.5|4122.5|4126.9|4120.9|15
1736268770000|2025-01-07 16:52:50|4128.1|4122.1|4127|4121|4128.1|4122.1|4127|4121|7
1736268780000|2025-01-07 16:53:00|4128|4122|4127.1|4121.1|4129|4123|4127|4121|33
1736268790000|2025-01-07 16:53:10|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|51
1736268800000|2025-01-07 16:53:20|4126.5|4120.5|4126.1|4120.1|4126.5|4120.5|4126.1|4120.1|1
1736268810000|2025-01-07 16:53:30|4126.5|4120.5|4126|4120|4126.9|4120.9|4126|4120|7
1736268820000|2025-01-07 16:53:40|4126.1|4120.1|4126.5|4120.5|4126.5|4120.5|4126|4120|2
1736268830000|2025-01-07 16:53:50|4126.1|4120.1|4125.5|4119.5|4126.1|4120.1|4125.5|4119.5|5
1736268840000|2025-01-07 16:54:00|4125.1|4119.1|4125|4119|4125.1|4119.1|4124.9|4118.9|3
1736268850000|2025-01-07 16:54:10|4125.1|4119.1|4125|4119|4125.1|4119.1|4125|4119|0
1736268860000|2025-01-07 16:54:20|4125.1|4119.1|4125|4119|4125.1|4119.1|4125|4119|0
1736268870000|2025-01-07 16:54:30|4125.1|4119.1|4126|4120|4126|4120|4125.1|4119.1|15
1736268880000|2025-01-07 16:54:40|4126.9|4120.9|4126.1|4120.1|4126.9|4120.9|4126.1|4120.1|6
1736268890000|2025-01-07 16:54:50|4126|4120|4126|4120|4126|4120|4126|4120|1
1736268900000|2025-01-07 16:55:00|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|3
1736268910000|2025-01-07 16:55:10|4127|4121|4127|4121|4127|4121|4127|4121|28
1736268920000|2025-01-07 16:55:20|4126.9|4120.9|4126|4120|4127|4121|4125.9|4119.9|26
1736268930000|2025-01-07 16:55:30|4125.9|4119.9|4126|4120|4126.5|4120.5|4125.9|4119.9|10
1736268940000|2025-01-07 16:55:40|4126.4|4120.4|4126.4|4120.4|4126.9|4120.9|4126|4120|3
1736268950000|2025-01-07 16:55:50|4126|4120|4124.1|4118.1|4126|4120|4124.1|4118.1|17
1736268960000|2025-01-07 16:56:00|4124.5|4118.5|4124.1|4118.1|4124.5|4118.5|4123.1|4117.1|40
1736268970000|2025-01-07 16:56:10|4125.1|4119.1|4125|4119|4125.1|4119.1|4125|4119|5
1736268980000|2025-01-07 16:56:20|4125.1|4119.1|4124.6|4118.6|4125.1|4119.1|4124.1|4118.1|2
1736268990000|2025-01-07 16:56:30|4125|4119|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|8
1736269000000|2025-01-07 16:56:40|4125.1|4119.1|4124.1|4118.1|4125.1|4119.1|4124.1|4118.1|52
1736269010000|2025-01-07 16:56:50|||||||||6
1736269020000|2025-01-07 16:57:00|4123.3|4117.3|4125.2|4119.2|4125.2|4119.2|4123.3|4117.3|193
1736269030000|2025-01-07 16:57:10|4126.9|4120.9|4127.2|4121.2|4127.2|4121.2|4126.9|4120.9|9
1736269040000|2025-01-07 16:57:20|4127.3|4121.3|4127.2|4121.2|4127.3|4121.3|4127.2|4121.2|0
1736269050000|2025-01-07 16:57:30|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.2|4121.2|3
1736269060000|2025-01-07 16:57:40|4127.2|4121.2|4127.1|4121.1|4127.3|4121.3|4126.8|4120.8|35
1736269070000|2025-01-07 16:57:50|4127.3|4121.3|4127.1|4121.1|4127.3|4121.3|4127.1|4121.1|34
1736269080000|2025-01-07 16:58:00|4127.2|4121.2|4126.2|4120.2|4127.2|4121.2|4126.2|4120.2|11
1736269090000|2025-01-07 16:58:10|4126.1|4120.1|4126.1|4120.1|4126.2|4120.2|4126.1|4120.1|1
1736269100000|2025-01-07 16:58:20|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|1
1736269110000|2025-01-07 16:58:30|4126.1|4120.1|4125.7|4119.7|4126.1|4120.1|4125.6|4119.6|15
1736269120000|2025-01-07 16:58:40|4126.1|4120.1|4126.1|4120.1|4126.2|4120.2|4126.1|4120.1|0
1736269140000|2025-01-07 16:59:00|4127.1|4121.1|4129.7|4123.7|4129.7|4123.7|4127.1|4121.1|34
1736269150000|2025-01-07 16:59:10|4130.1|4124.1|4127.2|4121.2|4130.1|4124.1|4127.2|4121.2|26
1736269160000|2025-01-07 16:59:20|4127.1|4121.1|4127.1|4121.1|4127.2|4121.2|4127.1|4121.1|6
1736269170000|2025-01-07 16:59:30|4126.7|4120.7|4126.2|4120.2|4126.7|4120.7|4125.7|4119.7|16
1736269180000|2025-01-07 16:59:40|4126.6|4120.6|4126.7|4120.7|4126.7|4120.7|4126.2|4120.2|0
1736269190000|2025-01-07 16:59:50|4126.6|4120.6|4127.2|4121.2|4127.6|4121.6|4126.6|4120.6|6
1736269200000|2025-01-07 17:00:00|4126.8|4120.8|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|2
1736269210000|2025-01-07 17:00:10|4128.1|4122.1|4128.7|4122.7|4128.7|4122.7|4128.1|4122.1|8
1736269220000|2025-01-07 17:00:20|4129.2|4123.2|4129.1|4123.1|4129.2|4123.2|4128.7|4122.7|4
1736269230000|2025-01-07 17:00:30|4129.2|4123.2|4129.1|4123.1|4129.2|4123.2|4129.1|4123.1|3
1736269240000|2025-01-07 17:00:40|4128.3|4122.3|4128.2|4122.2|4128.3|4122.3|4128.2|4122.2|16
1736269250000|2025-01-07 17:00:50|4128.1|4122.1|4127.2|4121.2|4128.1|4122.1|4127.1|4121.1|6
1736269260000|2025-01-07 17:01:00|4127.7|4121.7|4127.1|4121.1|4127.7|4121.7|4127.1|4121.1|3
1736269270000|2025-01-07 17:01:10|4126.6|4120.6|4125.2|4119.2|4127.1|4121.1|4125.2|4119.2|63
1736269280000|2025-01-07 17:01:20|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|2
1736269290000|2025-01-07 17:01:30|4126.1|4120.1|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|4
1736269300000|2025-01-07 17:01:40|4124.2|4118.2|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|13
1736269310000|2025-01-07 17:01:50|4124.6|4118.6|4124.2|4118.2|4124.6|4118.6|4124.1|4118.1|6
1736269320000|2025-01-07 17:02:00|4124.1|4118.1|4124.2|4118.2|4124.2|4118.2|4124.1|4118.1|5
1736269330000|2025-01-07 17:02:10|4124.1|4118.1|4124.2|4118.2|4124.2|4118.2|4124.1|4118.1|1
1736269340000|2025-01-07 17:02:20|4124.3|4118.3|4124.1|4118.1|4124.3|4118.3|4124.1|4118.1|1
1736269350000|2025-01-07 17:02:30|4123.3|4117.3|4124.2|4118.2|4124.6|4118.6|4123.3|4117.3|12
1736269360000|2025-01-07 17:02:40|4123.3|4117.3|4121.2|4115.2|4123.3|4117.3|4121.2|4115.2|14
1736269370000|2025-01-07 17:02:50|4121.3|4115.3|4121.1|4115.1|4121.3|4115.3|4121.1|4115.1|0
1736269380000|2025-01-07 17:03:00|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|10
1736269390000|2025-01-07 17:03:10|4120.2|4114.2|4119.2|4113.2|4120.2|4114.2|4119.1|4113.1|11
1736269400000|2025-01-07 17:03:20|4119.6|4113.6|4120.1|4114.1|4120.2|4114.2|4119.6|4113.6|5
1736269410000|2025-01-07 17:03:30|4120.2|4114.2|4119.2|4113.2|4120.2|4114.2|4119.2|4113.2|7
1736269420000|2025-01-07 17:03:40|4118.8|4112.8|4118.3|4112.3|4118.8|4112.8|4118.3|4112.3|7
1736269430000|2025-01-07 17:03:50|4117.2|4111.2|4113.7|4107.7|4117.2|4111.2|4113.7|4107.7|27
1736269440000|2025-01-07 17:04:00|4114.1|4108.1|4114.2|4108.2|4114.2|4108.2|4114.1|4108.1|2
1736269450000|2025-01-07 17:04:10|4112.3|4106.3|4114.3|4108.3|4114.3|4108.3|4111.8|4105.8|50
1736269460000|2025-01-07 17:04:20|4114.2|4108.2|4115.3|4109.3|4115.3|4109.3|4114.2|4108.2|13
1736470800000|2025-01-10 01:00:00|4288.7|4282.7|4316.7|4310.7|4316.7|4310.7|4288.3|4282.3|253
1736470810000|2025-01-10 01:00:10|4318|4312|4338.5|4332.5|4339.1|4333.1|4318|4312|526
1736470820000|2025-01-10 01:00:20|4336.9|4330.9|4354.4|4348.4|4354.4|4348.4|4336.1|4330.1|302
1736470830000|2025-01-10 01:00:30|4354|4348|4374.4|4368.4|4375.7|4369.7|4354|4348|169
1736470840000|2025-01-10 01:00:40|4375.7|4369.7|4395.1|4389.1|4395.1|4389.1|4375.7|4369.7|241
1736470850000|2025-01-10 01:00:50|4395.9|4389.9|4414.3|4408.3|4418.7|4412.7|4394|4388|490
1736470860000|2025-01-10 01:01:00|4407.9|4401.9|4405.4|4399.4|4409.5|4403.5|4405.2|4399.2|189
1736470870000|2025-01-10 01:01:10|4402.8|4396.8|4381.5|4375.5|4402.8|4396.8|4381.4|4375.4|149
1736470880000|2025-01-10 01:01:20|4381.8|4375.8|4389.3|4383.3|4389.3|4383.3|4381.4|4375.4|32
1736470890000|2025-01-10 01:01:30|4388.4|4382.4|4390.9|4384.9|4399.9|4393.9|4388.4|4382.4|189
1736470900000|2025-01-10 01:01:40|4389.4|4383.4|4387|4381|4389.4|4383.4|4386.4|4380.4|56
1736470910000|2025-01-10 01:01:50|4386.9|4380.9|4404.4|4398.4|4404.4|4398.4|4386.9|4380.9|106
1736470920000|2025-01-10 01:02:00|4406.2|4400.2|4409.1|4403.1|4409.1|4403.1|4404.2|4398.2|69
1736470930000|2025-01-10 01:02:10|4408.7|4402.7|4406.2|4400.2|4409.2|4403.2|4402.2|4396.2|51
1736470940000|2025-01-10 01:02:20|4407.2|4401.2|4419.3|4413.3|4423.2|4417.2|4407.2|4401.2|102
1736470950000|2025-01-10 01:02:30|4419.8|4413.8|4412.2|4406.2|4420.8|4414.8|4412.2|4406.2|60
1736470960000|2025-01-10 01:02:40|4412.6|4406.6|4410.1|4404.1|4412.7|4406.7|4410.1|4404.1|14
1736470970000|2025-01-10 01:02:50|4409.7|4403.7|4407.2|4401.2|4409.7|4403.7|4406.8|4400.8|19
1736470980000|2025-01-10 01:03:00|4406.8|4400.8|4407.8|4401.8|4407.8|4401.8|4405.6|4399.6|32
1736470990000|2025-01-10 01:03:10|4408.4|4402.4|4406.5|4400.5|4408.4|4402.4|4406.4|4400.4|7
1736471000000|2025-01-10 01:03:20|4406.4|4400.4|4413.1|4407.1|4413.1|4407.1|4406.1|4400.1|16
1736471010000|2025-01-10 01:03:30|4413.7|4407.7|4411.6|4405.6|4414.7|4408.7|4410.3|4404.3|50
1736471020000|2025-01-10 01:03:40|4411.2|4405.2|4420.2|4414.2|4422.6|4416.6|4411.1|4405.1|21
1736471030000|2025-01-10 01:03:50|4421|4415|4418.2|4412.2|4421|4415|4417.1|4411.1|124
1736471040000|2025-01-10 01:04:00|4420.4|4414.4|4417.5|4411.5|4420.4|4414.4|4417|4411|145
1736471050000|2025-01-10 01:04:10|4417.4|4411.4|4421.8|4415.8|4424.3|4418.3|4417.4|4411.4|43
1736471060000|2025-01-10 01:04:20|4421.7|4415.7|4420.5|4414.5|4422.8|4416.8|4420.4|4414.4|32
1736471070000|2025-01-10 01:04:30|4420.6|4414.6|4420.8|4414.8|4420.8|4414.8|4420.1|4414.1|24
1736471080000|2025-01-10 01:04:40|4421.7|4415.7|4419.6|4413.6|4421.7|4415.7|4419.6|4413.6|50
1736471090000|2025-01-10 01:04:50|4421.1|4415.1|4417.8|4411.8|4423.2|4417.2|4416.6|4410.6|79
1736471100000|2025-01-10 01:05:00|4417.6|4411.6|4417.2|4411.2|4418.1|4412.1|4417.2|4411.2|15
1736471110000|2025-01-10 01:05:10|4417.3|4411.3|4419.6|4413.6|4419.8|4413.8|4417.3|4411.3|11
1736471120000|2025-01-10 01:05:20|4419.8|4413.8|4421.2|4415.2|4424.3|4418.3|4419.8|4413.8|48
1736471130000|2025-01-10 01:05:30|4418.9|4412.9|4416.7|4410.7|4418.9|4412.9|4416.7|4410.7|38
1736471140000|2025-01-10 01:05:40|4417.1|4411.1|4417.2|4411.2|4417.2|4411.2|4417.1|4411.1|17
1736471150000|2025-01-10 01:05:50|4417.1|4411.1|4419.5|4413.5|4419.5|4413.5|4417.1|4411.1|217
1736471160000|2025-01-10 01:06:00|4419|4413|4417.5|4411.5|4419|4413|4417.5|4411.5|35
1736471170000|2025-01-10 01:06:10|4417|4411|4417|4411|4417|4411|4416.9|4410.9|6
1736471180000|2025-01-10 01:06:20|4416.6|4410.6|4417.1|4411.1|4417.1|4411.1|4416.6|4410.6|4
1736471190000|2025-01-10 01:06:30|4418.1|4412.1|4416.6|4410.6|4418.1|4412.1|4416.6|4410.6|30
1736471200000|2025-01-10 01:06:40|4416.5|4410.5|4419.5|4413.5|4420.1|4414.1|4416.5|4410.5|52
1736471210000|2025-01-10 01:06:50|4419.9|4413.9|4419.1|4413.1|4419.9|4413.9|4419.1|4413.1|2
1736471220000|2025-01-10 01:07:00|4419.5|4413.5|4423.4|4417.4|4424.5|4418.5|4419.5|4413.5|58
1736471230000|2025-01-10 01:07:10|4423|4417|4421.5|4415.5|4423|4417|4421.5|4415.5|0
1736471240000|2025-01-10 01:07:20|4421|4415|4417|4411|4421|4415|4416.5|4410.5|107
1736471250000|2025-01-10 01:07:30|4417.4|4411.4|4420.9|4414.9|4421.9|4415.9|4417|4411|60
1736471260000|2025-01-10 01:07:40|4422.2|4416.2|4421.5|4415.5|4422.4|4416.4|4421.5|4415.5|9
1736471270000|2025-01-10 01:07:50|4416.9|4410.9|4407|4401|4418|4412|4406.9|4400.9|46
1736471280000|2025-01-10 01:08:00|4407.5|4401.5|4404.9|4398.9|4408.4|4402.4|4404.4|4398.4|19
1736471290000|2025-01-10 01:08:10|4405.2|4399.2|4401.5|4395.5|4410.4|4404.4|4401.4|4395.4|41
1736471300000|2025-01-10 01:08:20|4399.6|4393.6|4401.9|4395.9|4404|4398|4399.6|4393.6|22
1736471310000|2025-01-10 01:08:30|4401.4|4395.4|4400.9|4394.9|4401.4|4395.4|4400.4|4394.4|4
1736471320000|2025-01-10 01:08:40|4400.4|4394.4|4400.1|4394.1|4400.4|4394.4|4400|4394|1
1736471330000|2025-01-10 01:08:50|4400|4394|4400|4394|4400.6|4394.6|4399.9|4393.9|2
1736471340000|2025-01-10 01:09:00|4400.4|4394.4|4398.5|4392.5|4402.9|4396.9|4397.9|4391.9|50
1736471350000|2025-01-10 01:09:10|4398.4|4392.4|4396.5|4390.5|4398.4|4392.4|4396.5|4390.5|12
1736471360000|2025-01-10 01:09:20|4396.4|4390.4|4396.1|4390.1|4396.4|4390.4|4396|4390|24
1736471370000|2025-01-10 01:09:30|4396|4390|4395.9|4389.9|4396.1|4390.1|4394.1|4388.1|14
1736471380000|2025-01-10 01:09:40|4395.5|4389.5|4396.6|4390.6|4396.6|4390.6|4394.9|4388.9|21
1736471390000|2025-01-10 01:09:50|4397.4|4391.4|4393.5|4387.5|4398.7|4392.7|4392|4386|107
1736471400000|2025-01-10 01:10:00|4393.6|4387.6|4395.5|4389.5|4395.5|4389.5|4393.6|4387.6|29
1736471410000|2025-01-10 01:10:10|||||||||11
1736471420000|2025-01-10 01:10:20|4395.6|4389.6|4398.5|4392.5|4399.5|4393.5|4395.6|4389.6|24
1736471430000|2025-01-10 01:10:30|4398.3|4392.3|4402|4396|4402|4396|4398|4392|7
1736471440000|2025-01-10 01:10:40|4401.2|4395.2|4404.5|4398.5|4404.5|4398.5|4401.2|4395.2|6
1736471450000|2025-01-10 01:10:50|4404.4|4398.4|4406|4400|4406.5|4400.5|4404.4|4398.4|15
1736471460000|2025-01-10 01:11:00|4406.5|4400.5|4414.6|4408.6|4414.8|4408.8|4406.5|4400.5|58
1736471470000|2025-01-10 01:11:10|4414.3|4408.3|4418.1|4412.1|4418.6|4412.6|4414.3|4408.3|19
1736471480000|2025-01-10 01:11:20|4418.6|4412.6|4415.3|4409.3|4418.6|4412.6|4414.9|4408.9|59
1736471490000|2025-01-10 01:11:30|4415.9|4409.9|4410.9|4404.9|4415.9|4409.9|4410.9|4404.9|16
1736471500000|2025-01-10 01:11:40|4411.3|4405.3|4415.1|4409.1|4415.3|4409.3|4411.3|4405.3|7
1736471510000|2025-01-10 01:11:50|4410|4404|4408.8|4402.8|4410|4404|4408.8|4402.8|11
1736471520000|2025-01-10 01:12:00|4409.3|4403.3|4404.9|4398.9|4410|4404|4404.9|4398.9|19
1736471530000|2025-01-10 01:12:10|4404.8|4398.8|4404.8|4398.8|4406.8|4400.8|4404.5|4398.5|16
1736471540000|2025-01-10 01:12:20|4405.3|4399.3|4403.1|4397.1|4405.3|4399.3|4403.1|4397.1|7
1736471550000|2025-01-10 01:12:30|4403.4|4397.4|4397.8|4391.8|4403.4|4397.4|4397.8|4391.8|83
1736471560000|2025-01-10 01:12:40|4397|4391|4404.6|4398.6|4404.6|4398.6|4397|4391|12
1736471570000|2025-01-10 01:12:50|4405.3|4399.3|4403.1|4397.1|4406.3|4400.3|4402|4396|17
1736471580000|2025-01-10 01:13:00|4405.1|4399.1|4405.8|4399.8|4405.8|4399.8|4403.9|4397.9|8
1736471590000|2025-01-10 01:13:10|4404.6|4398.6|4399.9|4393.9|4405.6|4399.6|4399.9|4393.9|16
1736471600000|2025-01-10 01:13:20|4400|4394|4407.3|4401.3|4407.4|4401.4|4400|4394|12
1736471610000|2025-01-10 01:13:30|4407.4|4401.4|4407.9|4401.9|4408.3|4402.3|4407.4|4401.4|92
1736471620000|2025-01-10 01:13:40|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|4407.8|4401.8|0
1736471630000|2025-01-10 01:13:50|4407.4|4401.4|4406.8|4400.8|4407.4|4401.4|4405.3|4399.3|6
1736471640000|2025-01-10 01:14:00|4406.6|4400.6|4408.3|4402.3|4408.3|4402.3|4406.1|4400.1|14
1736471650000|2025-01-10 01:14:10|4407.9|4401.9|4407.8|4401.8|4407.9|4401.9|4407.4|4401.4|12
1736471660000|2025-01-10 01:14:20|4407.4|4401.4|4405.1|4399.1|4407.4|4401.4|4404.6|4398.6|4
1736471670000|2025-01-10 01:14:30|4404.8|4398.8|4405.3|4399.3|4405.3|4399.3|4403.8|4397.8|9
1736471680000|2025-01-10 01:14:40|4405.5|4399.5|4406.8|4400.8|4406.8|4400.8|4405.5|4399.5|5
1736471690000|2025-01-10 01:14:50|4406.5|4400.5|4403.8|4397.8|4406.6|4400.6|4403.8|4397.8|38
1736471700000|2025-01-10 01:15:00|4403.4|4397.4|4405.6|4399.6|4405.6|4399.6|4403.4|4397.4|9
1736471710000|2025-01-10 01:15:10|4406.3|4400.3|4405.8|4399.8|4406.3|4400.3|4405.8|4399.8|6
1736471720000|2025-01-10 01:15:20|4406.3|4400.3|4409.8|4403.8|4409.8|4403.8|4406.3|4400.3|56
1736471730000|2025-01-10 01:15:30|4409.4|4403.4|4403.6|4397.6|4409.4|4403.4|4403.6|4397.6|43
1736471740000|2025-01-10 01:15:40|4403.1|4397.1|4404.1|4398.1|4404.3|4398.3|4401.6|4395.6|3
1736471750000|2025-01-10 01:15:50|4404.3|4398.3|4402.8|4396.8|4405.6|4399.6|4399.6|4393.6|63
1736471760000|2025-01-10 01:16:00|4403.5|4397.5|4404.3|4398.3|4404.3|4398.3|4403.3|4397.3|3
1736471770000|2025-01-10 01:16:10|4403.9|4397.9|4403.4|4397.4|4403.9|4397.9|4403.1|4397.1|153
1736471780000|2025-01-10 01:16:20|4403.5|4397.5|4401.5|4395.5|4404.4|4398.4|4401.5|4395.5|6
1736471790000|2025-01-10 01:16:30|4401.4|4395.4|4400.9|4394.9|4401.4|4395.4|4400.9|4394.9|0
1736471800000|2025-01-10 01:16:40|4401.4|4395.4|4403.1|4397.1|4404.9|4398.9|4401.4|4395.4|20
1736471810000|2025-01-10 01:16:50|4403|4397|4402.1|4396.1|4404|4398|4402|4396|25
1736471820000|2025-01-10 01:17:00|4402.5|4396.5|4406.5|4400.5|4406.5|4400.5|4402.5|4396.5|1
1736471830000|2025-01-10 01:17:10|4406.9|4400.9|4406.9|4400.9|4407.5|4401.5|4406.9|4400.9|2
1736471840000|2025-01-10 01:17:20|4404.9|4398.9|4404.9|4398.9|4407.4|4401.4|4404.9|4398.9|34
1736471850000|2025-01-10 01:17:30|4403.9|4397.9|4404.4|4398.4|4404.4|4398.4|4403.9|4397.9|1
1736471860000|2025-01-10 01:17:40|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|4403.9|4397.9|0
1736471870000|2025-01-10 01:17:50|4404|4398|4404|4398|4404|4398|4404|4398|0
1736471880000|2025-01-10 01:18:00|4403.9|4397.9|4405|4399|4405|4399|4403.9|4397.9|3
1736471900000|2025-01-10 01:18:20|4404.6|4398.6|4404.5|4398.5|4404.6|4398.6|4404.5|4398.5|0
1736471910000|2025-01-10 01:18:30|||||||||1
1736471920000|2025-01-10 01:18:40|4404.4|4398.4|4407.1|4401.1|4407.1|4401.1|4404.4|4398.4|10
1736471930000|2025-01-10 01:18:50|4407.5|4401.5|4411.6|4405.6|4412.6|4406.6|4407.5|4401.5|530
1736471940000|2025-01-10 01:19:00|4411.8|4405.8|4413.5|4407.5|4413.5|4407.5|4410.6|4404.6|48
1736471950000|2025-01-10 01:19:10|4414.4|4408.4|4408|4402|4414.4|4408.4|4408|4402|41
1736471960000|2025-01-10 01:19:20|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1736471970000|2025-01-10 01:19:30|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|4406.5|4400.5|40
1736471980000|2025-01-10 01:19:40|4406.4|4400.4|4405.6|4399.6|4406.5|4400.5|4405.5|4399.5|1
1736471990000|2025-01-10 01:19:50|4405.5|4399.5|4406.5|4400.5|4406.5|4400.5|4405.5|4399.5|3
1736472000000|2025-01-10 01:20:00|4407.4|4401.4|4408.4|4402.4|4408.4|4402.4|4407.4|4401.4|10
1736472010000|2025-01-10 01:20:10|4409|4403|4410.4|4404.4|4410.4|4404.4|4409|4403|1
1736472020000|2025-01-10 01:20:20|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4409.6|4403.6|2
1736472030000|2025-01-10 01:20:30|4409.8|4403.8|4413.8|4407.8|4413.8|4407.8|4409.6|4403.6|43
1736472040000|2025-01-10 01:20:40|4415.2|4409.2|4413.4|4407.4|4415.2|4409.2|4413.4|4407.4|4
1736472050000|2025-01-10 01:20:50|4414.4|4408.4|4412.4|4406.4|4414.4|4408.4|4412.4|4406.4|6
1736472060000|2025-01-10 01:21:00|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4411.9|4405.9|4
1736472070000|2025-01-10 01:21:10|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|0
1736472080000|2025-01-10 01:21:20|4412.8|4406.8|4412.9|4406.9|4412.9|4406.9|4412.8|4406.8|1
1736472090000|2025-01-10 01:21:30|4412.8|4406.8|4411.7|4405.7|4412.9|4406.9|4411.7|4405.7|10
1736472100000|2025-01-10 01:21:40|4411.3|4405.3|4410.9|4404.9|4412.7|4406.7|4410.9|4404.9|4
1736472110000|2025-01-10 01:21:50|4411.3|4405.3|4403.2|4397.2|4411.4|4405.4|4403.2|4397.2|35
1736472120000|2025-01-10 01:22:00|4403.3|4397.3|4405.2|4399.2|4405.2|4399.2|4403.3|4397.3|6
1736472130000|2025-01-10 01:22:10|4405.8|4399.8|4406.3|4400.3|4406.3|4400.3|4405.8|4399.8|3
1736472140000|2025-01-10 01:22:20|4406.7|4400.7|4420.2|4414.2|4420.2|4414.2|4406.7|4400.7|271
1736472150000|2025-01-10 01:22:30|4421.2|4415.2|4425.3|4419.3|4427.2|4421.2|4420.7|4414.7|73
1736472160000|2025-01-10 01:22:40|4425.2|4419.2|4427.6|4421.6|4427.6|4421.6|4425.1|4419.1|25
1736472170000|2025-01-10 01:22:50|4428.2|4422.2|4421|4415|4428.6|4422.6|4420.8|4414.8|32
1736472180000|2025-01-10 01:23:00|4421.2|4415.2|4424|4418|4424.6|4418.6|4421.2|4415.2|4
1736472190000|2025-01-10 01:23:10|4423.5|4417.5|4423.1|4417.1|4423.5|4417.5|4422.2|4416.2|7
1736472200000|2025-01-10 01:23:20|4423|4417|4426.2|4420.2|4426.5|4420.5|4423|4417|4
1736472210000|2025-01-10 01:23:30|4423.1|4417.1|4423.1|4417.1|4423.6|4417.6|4423|4417|9
1736472220000|2025-01-10 01:23:40|||||||||1
1736472230000|2025-01-10 01:23:50|4423.2|4417.2|4419.1|4413.1|4423.2|4417.2|4419.1|4413.1|10
1736472240000|2025-01-10 01:24:00|4419|4413|4430|4424|4431.5|4425.5|4419|4413|14
1736472250000|2025-01-10 01:24:10|4429.6|4423.6|4428.6|4422.6|4430|4424|4428.2|4422.2|2
1736472260000|2025-01-10 01:24:20|4429.1|4423.1|4430.2|4424.2|4431|4425|4428.6|4422.6|60
1736472270000|2025-01-10 01:24:30|4430.6|4424.6|4430.2|4424.2|4430.6|4424.6|4430.2|4424.2|3
1736472280000|2025-01-10 01:24:40|4430.1|4424.1|4430.2|4424.2|4430.6|4424.6|4430.1|4424.1|1
1736472290000|2025-01-10 01:24:50|4432.1|4426.1|4431.2|4425.2|4432.5|4426.5|4428|4422|53
1736472300000|2025-01-10 01:25:00|4431.6|4425.6|4432.2|4426.2|4433|4427|4431.6|4425.6|6
1736472310000|2025-01-10 01:25:10|4432|4426|4431.2|4425.2|4432|4426|4431.1|4425.1|1
1736472320000|2025-01-10 01:25:20|4431.1|4425.1|4432.6|4426.6|4432.6|4426.6|4431.1|4425.1|4
1736472330000|2025-01-10 01:25:30|4432.7|4426.7|4423.4|4417.4|4432.8|4426.8|4423.4|4417.4|228
1736472340000|2025-01-10 01:25:40|4422.6|4416.6|4426.4|4420.4|4426.9|4420.9|4421.4|4415.4|17
1736472350000|2025-01-10 01:25:50|4426.3|4420.3|4425.8|4419.8|4426.3|4420.3|4425.3|4419.3|0
1736472360000|2025-01-10 01:26:00|4425.9|4419.9|4426.2|4420.2|4427.8|4421.8|4425.9|4419.9|4
1736472370000|2025-01-10 01:26:10|4425.8|4419.8|4427.7|4421.7|4427.7|4421.7|4425.2|4419.2|4
1736472380000|2025-01-10 01:26:20|4427.6|4421.6|4426.2|4420.2|4427.6|4421.6|4426.2|4420.2|1
1736472390000|2025-01-10 01:26:30|4426.3|4420.3|4424.8|4418.8|4426.3|4420.3|4424.8|4418.8|17
1736472400000|2025-01-10 01:26:40|4424.4|4418.4|4425.3|4419.3|4426.2|4420.2|4424.4|4418.4|3
1736472410000|2025-01-10 01:26:50|4424.9|4418.9|4425.8|4419.8|4425.8|4419.8|4424.8|4418.8|6
1736472420000|2025-01-10 01:27:00|4425.9|4419.9|4426.2|4420.2|4427.2|4421.2|4425.9|4419.9|8
1736472430000|2025-01-10 01:27:10|4426.4|4420.4|4423.8|4417.8|4427.4|4421.4|4423.8|4417.8|29
1736472440000|2025-01-10 01:27:20|4422.3|4416.3|4420.3|4414.3|4423.2|4417.2|4420.3|4414.3|8
1736472450000|2025-01-10 01:27:30|4420.4|4414.4|4419.8|4413.8|4420.4|4414.4|4419.8|4413.8|1
1736472460000|2025-01-10 01:27:40|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|10
1736472470000|2025-01-10 01:27:50|4420.2|4414.2|4421.8|4415.8|4421.8|4415.8|4419.3|4413.3|6
1736472480000|2025-01-10 01:28:00|4421.9|4415.9|4430.8|4424.8|4431.2|4425.2|4420.8|4414.8|39
1736472490000|2025-01-10 01:28:10|4428.9|4422.9|4425.8|4419.8|4428.9|4422.9|4425.8|4419.8|8
1736472500000|2025-01-10 01:28:20|4426.2|4420.2|4428.1|4422.1|4428.9|4422.9|4426.2|4420.2|8
1736472510000|2025-01-10 01:28:30|4427.9|4421.9|4426.9|4420.9|4427.9|4421.9|4426.9|4420.9|0
1736472520000|2025-01-10 01:28:40|4427.3|4421.3|4431.4|4425.4|4431.4|4425.4|4427.3|4421.3|7
1736472540000|2025-01-10 01:29:00|4431.3|4425.3|4428.8|4422.8|4431.3|4425.3|4428.5|4422.5|8
1736472550000|2025-01-10 01:29:10|4427.4|4421.4|4429.3|4423.3|4429.3|4423.3|4427.4|4421.4|4
1736472560000|2025-01-10 01:29:20|4427.9|4421.9|4426.4|4420.4|4427.9|4421.9|4426.4|4420.4|4
1736472570000|2025-01-10 01:29:30|4425.9|4419.9|4424.4|4418.4|4425.9|4419.9|4424.4|4418.4|3
1736472580000|2025-01-10 01:29:40|4422.9|4416.9|4423|4417|4423|4417|4421.4|4415.4|8
1736472590000|2025-01-10 01:29:50|4420|4414|4421.5|4415.5|4423|4417|4419.9|4413.9|27
1736472600000|2025-01-10 01:30:00|4421.9|4415.9|4423.5|4417.5|4423.9|4417.9|4421.9|4415.9|7
1736472610000|2025-01-10 01:30:10|4423.3|4417.3|4429.9|4423.9|4430.4|4424.4|4422.9|4416.9|11
1736472620000|2025-01-10 01:30:20|4429.5|4423.5|4428.4|4422.4|4429.5|4423.5|4428|4422|1
1736472630000|2025-01-10 01:30:30|4428|4422|4427|4421|4428|4422|4427|4421|0
1736472640000|2025-01-10 01:30:40|4426.9|4420.9|4426.4|4420.4|4427.9|4421.9|4426.4|4420.4|3
1736472650000|2025-01-10 01:30:50|4426.1|4420.1|4424.4|4418.4|4426.1|4420.1|4424.4|4418.4|3
1736472660000|2025-01-10 01:31:00|4424.5|4418.5|4429|4423|4432|4426|4424.4|4418.4|42
1736472670000|2025-01-10 01:31:10|4428.1|4422.1|4427.5|4421.5|4428.1|4422.1|4427.5|4421.5|35
1736472680000|2025-01-10 01:31:20|4428|4422|4426.6|4420.6|4428|4422|4426.6|4420.6|58
1736472690000|2025-01-10 01:31:30|4426.8|4420.8|4427.6|4421.6|4427.6|4421.6|4426.8|4420.8|5
1736472700000|2025-01-10 01:31:40|4427|4421|4427.6|4421.6|4428.1|4422.1|4427|4421|4
1736472710000|2025-01-10 01:31:50|4427.5|4421.5|4425.6|4419.6|4427.6|4421.6|4425.6|4419.6|6
1736472720000|2025-01-10 01:32:00|4426.4|4420.4|4435.5|4429.5|4435.5|4429.5|4425|4419|31
1736472730000|2025-01-10 01:32:10|4435|4429|4435.5|4429.5|4435.9|4429.9|4434.5|4428.5|63
1736472740000|2025-01-10 01:32:20|4435.4|4429.4|4430.1|4424.1|4435.4|4429.4|4429.6|4423.6|12
1736472750000|2025-01-10 01:32:30|4430.9|4424.9|4427.6|4421.6|4431.6|4425.6|4427.6|4421.6|15
1736472760000|2025-01-10 01:32:40|4427.5|4421.5|4427.3|4421.3|4427.5|4421.5|4426|4420|16
1736472770000|2025-01-10 01:32:50|4427.5|4421.5|4423.1|4417.1|4427.5|4421.5|4423.1|4417.1|19
1736472780000|2025-01-10 01:33:00|4423.5|4417.5|4421|4415|4423.5|4417.5|4420.5|4414.5|3
1736472790000|2025-01-10 01:33:10|4421.1|4415.1|4416.5|4410.5|4421.5|4415.5|4416|4410|67
1736472800000|2025-01-10 01:33:20|4416.4|4410.4|4415.1|4409.1|4416.4|4410.4|4414.6|4408.6|49
1736472810000|2025-01-10 01:33:30|4415|4409|4415.6|4409.6|4415.6|4409.6|4414.5|4408.5|1
1736472820000|2025-01-10 01:33:40|||||||||2
1736472830000|2025-01-10 01:33:50|4416|4410|4415.1|4409.1|4416|4410|4414.6|4408.6|4
1736472840000|2025-01-10 01:34:00|4415.3|4409.3|4415.4|4409.4|4415.6|4409.6|4414.4|4408.4|15
1736472850000|2025-01-10 01:34:10|4416|4410|4417.5|4411.5|4417.5|4411.5|4416|4410|0
1736472860000|2025-01-10 01:34:20|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1736472870000|2025-01-10 01:34:30|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|4
1736472880000|2025-01-10 01:34:40|4414.1|4408.1|4411.5|4405.5|4414.1|4408.1|4410.6|4404.6|26
1736472890000|2025-01-10 01:34:50|4409|4403|4409|4403|4409|4403|4408|4402|8
1736472900000|2025-01-10 01:35:00|4408.6|4402.6|4407|4401|4409|4403|4407|4401|15
1736472910000|2025-01-10 01:35:10|4405.5|4399.5|4405|4399|4405.5|4399.5|4405|4399|6
1736472920000|2025-01-10 01:35:20|||||||||1
1736472930000|2025-01-10 01:35:30|4404.5|4398.5|4405|4399|4405.8|4399.8|4404|4398|8
1736472940000|2025-01-10 01:35:40|4405.4|4399.4|4406.6|4400.6|4407|4401|4404.5|4398.5|8
1736472950000|2025-01-10 01:35:50|4407|4401|4407.6|4401.6|4407.6|4401.6|4407|4401|41
1736472960000|2025-01-10 01:36:00|4408.1|4402.1|4407.8|4401.8|4408.1|4402.1|4407.8|4401.8|3
1736472970000|2025-01-10 01:36:10|4407.5|4401.5|4411|4405|4411|4405|4407.4|4401.4|12
1736472980000|2025-01-10 01:36:20|4411.4|4405.4|4411.6|4405.6|4411.6|4405.6|4411.4|4405.4|0
1736472990000|2025-01-10 01:36:30|4411.5|4405.5|4412.1|4406.1|4412.1|4406.1|4411.5|4405.5|1
1736473000000|2025-01-10 01:36:40|4415.6|4409.6|4425.1|4419.1|4425.5|4419.5|4414.4|4408.4|220
1736473010000|2025-01-10 01:36:50|4425|4419|4431.5|4425.5|4433.5|4427.5|4425|4419|60
1736473020000|2025-01-10 01:37:00|4431.4|4425.4|4425.5|4419.5|4431.5|4425.5|4425.3|4419.3|14
1736473030000|2025-01-10 01:37:10|4424.5|4418.5|4421.6|4415.6|4424.5|4418.5|4421.1|4415.1|17
1736473040000|2025-01-10 01:37:20|4422|4416|4422.1|4416.1|4422.5|4416.5|4421.6|4415.6|1
1736473050000|2025-01-10 01:37:30|4422|4416|4419.1|4413.1|4422|4416|4419.1|4413.1|14
1736473060000|2025-01-10 01:37:40|4421.6|4415.6|4422.1|4416.1|4422.1|4416.1|4421.6|4415.6|7
1736473070000|2025-01-10 01:37:50|4421.6|4415.6|4419.5|4413.5|4421.6|4415.6|4419.5|4413.5|4
1736473080000|2025-01-10 01:38:00|4420|4414|4419.5|4413.5|4420|4414|4418.5|4412.5|3
1736473090000|2025-01-10 01:38:10|4419.9|4413.9|4420|4414|4420|4414|4418.5|4412.5|3
1736473100000|2025-01-10 01:38:20|4420.9|4414.9|4420.6|4414.6|4421|4415|4420.6|4414.6|1
1736473110000|2025-01-10 01:38:30|4420.5|4414.5|4424|4418|4424.1|4418.1|4420.5|4414.5|8
1736473120000|2025-01-10 01:38:40|4424.2|4418.2|4425.7|4419.7|4426|4420|4424|4418|3
1736473130000|2025-01-10 01:38:50|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|0
1736473140000|2025-01-10 01:39:00|4425.9|4419.9|4421|4415|4426|4420|4420.5|4414.5|14
1736473150000|2025-01-10 01:39:10|4420.2|4414.2|4423|4417|4423|4417|4420.2|4414.2|7
1736473160000|2025-01-10 01:39:20|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422|4416|1
1736473170000|2025-01-10 01:39:30|4422|4416|4422|4416|4422|4416|4422|4416|0
1736473180000|2025-01-10 01:39:40|4421.7|4415.7|4420.7|4414.7|4421.7|4415.7|4420.7|4414.7|1
1736473190000|2025-01-10 01:39:50|4420.5|4414.5|4420.5|4414.5|4421|4415|4420.5|4414.5|0
1736473200000|2025-01-10 01:40:00|4421|4415|4421|4415|4421.5|4415.5|4420.3|4414.3|2
1736473210000|2025-01-10 01:40:10|4420.9|4414.9|4420.5|4414.5|4420.9|4414.9|4419.7|4413.7|2
1736473220000|2025-01-10 01:40:20|4421|4415|4422.4|4416.4|4422.5|4416.5|4420.5|4414.5|3
1736473230000|2025-01-10 01:40:30|4422|4416|4422.7|4416.7|4422.7|4416.7|4422|4416|0
1736473240000|2025-01-10 01:40:40|4422|4416|4420.7|4414.7|4422|4416|4420.7|4414.7|2
1736473250000|2025-01-10 01:40:50|4420.5|4414.5|4420.4|4414.4|4420.5|4414.5|4420.4|4414.4|0
1736473260000|2025-01-10 01:41:00|4421|4415|4420|4414|4421|4415|4419.4|4413.4|2
1736473270000|2025-01-10 01:41:10|4417.7|4411.7|4418|4412|4418|4412|4417.7|4411.7|3
1736473280000|2025-01-10 01:41:20|4417.7|4411.7|4418.7|4412.7|4418.7|4412.7|4417.7|4411.7|2
1736473290000|2025-01-10 01:41:30|4418.4|4412.4|4419|4413|4419.2|4413.2|4418.4|4412.4|0
1736473300000|2025-01-10 01:41:40|4418.9|4412.9|4418.7|4412.7|4418.9|4412.9|4417.7|4411.7|6
1736473310000|2025-01-10 01:41:50|4416.8|4410.8|4416.4|4410.4|4416.8|4410.8|4415.7|4409.7|11
1736473320000|2025-01-10 01:42:00|4416.5|4410.5|4417|4411|4419|4413|4416.5|4410.5|2
1736473330000|2025-01-10 01:42:10|4416.9|4410.9|4413.4|4407.4|4416.9|4410.9|4413.4|4407.4|49
1736473340000|2025-01-10 01:42:20|4413|4407|4413.4|4407.4|4413.4|4407.4|4413|4407|58
1736473350000|2025-01-10 01:42:30|4413|4407|4406.7|4400.7|4413|4407|4406.7|4400.7|33
1736473360000|2025-01-10 01:42:40|4407|4401|4406.7|4400.7|4407|4401|4405.7|4399.7|28
1736473370000|2025-01-10 01:42:50|4407|4401|4410.7|4404.7|4411.7|4405.7|4407|4401|22
1736473380000|2025-01-10 01:43:00|4411|4405|4409|4403|4412|4406|4409|4403|19
1736473390000|2025-01-10 01:43:10|4409.2|4403.2|4409|4403|4409.2|4403.2|4409|4403|5
1736473400000|2025-01-10 01:43:20|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|22
1736473410000|2025-01-10 01:43:30|4409|4403|4409|4403|4409|4403|4409|4403|0
1736473420000|2025-01-10 01:43:40|4409.2|4403.2|4408|4402|4411.7|4405.7|4408|4402|21
1736473430000|2025-01-10 01:43:50|4407.9|4401.9|4407.8|4401.8|4407.9|4401.9|4407.2|4401.2|17
1736473440000|2025-01-10 01:44:00|4407.9|4401.9|4409.7|4403.7|4412|4406|4407.9|4401.9|27
1736473460000|2025-01-10 01:44:20|4410.7|4404.7|4412.2|4406.2|4412.2|4406.2|4410.2|4404.2|9
1736473470000|2025-01-10 01:44:30|4411.7|4405.7|4413.2|4407.2|4415.4|4409.4|4411.7|4405.7|11
1736473480000|2025-01-10 01:44:40|4415.2|4409.2|4414.7|4408.7|4415.2|4409.2|4414.7|4408.7|6
1736473490000|2025-01-10 01:44:50|4415|4409|4415.2|4409.2|4415.2|4409.2|4415|4409|27
1736473500000|2025-01-10 01:45:00|4414.7|4408.7|4417.5|4411.5|4417.5|4411.5|4414.7|4408.7|5
1736473510000|2025-01-10 01:45:10|||||||||31
1736473520000|2025-01-10 01:45:20|4416.5|4410.5|4413.7|4407.7|4416.5|4410.5|4413.7|4407.7|29
1736473530000|2025-01-10 01:45:30|4413.3|4407.3|4412.2|4406.2|4413.3|4407.3|4412.2|4406.2|5
1736473540000|2025-01-10 01:45:40|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.5|4406.5|2
1736473550000|2025-01-10 01:45:50|4411.7|4405.7|4409|4403|4411.7|4405.7|4409|4403|34
1736473560000|2025-01-10 01:46:00|4409.3|4403.3|4410.2|4404.2|4411.2|4405.2|4409.2|4403.2|19
1736473570000|2025-01-10 01:46:10|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|3
1736473580000|2025-01-10 01:46:20|4409.2|4403.2|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|3
1736473590000|2025-01-10 01:46:30|4409.2|4403.2|4410.2|4404.2|4410.2|4404.2|4409.2|4403.2|3
1736473600000|2025-01-10 01:46:40|4409.7|4403.7|4411.2|4405.2|4411.2|4405.2|4409.7|4403.7|3
1736473610000|2025-01-10 01:46:50|4412|4406|4411.7|4405.7|4414.5|4408.5|4411.7|4405.7|11
1736473620000|2025-01-10 01:47:00|4412|4406|4415|4409|4415|4409|4412|4406|4
1736473630000|2025-01-10 01:47:10|4413|4407|4410.7|4404.7|4413|4407|4410.7|4404.7|6
1736473640000|2025-01-10 01:47:20|4410.3|4404.3|4409|4403|4410.3|4404.3|4409|4403|2
1736473650000|2025-01-10 01:47:30|4409.4|4403.4|4409.7|4403.7|4409.7|4403.7|4409.4|4403.4|0
1736473670000|2025-01-10 01:47:50|4409.5|4403.5|4411.7|4405.7|4411.7|4405.7|4409.5|4403.5|8
1736473680000|2025-01-10 01:48:00|4412|4406|4416|4410|4419.5|4413.5|4412|4406|46
1736473690000|2025-01-10 01:48:10|4415.4|4409.4|4414.7|4408.7|4415.4|4409.4|4414.7|4408.7|5
1736473700000|2025-01-10 01:48:20|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|5
1736473710000|2025-01-10 01:48:30|4412.4|4406.4|4410.5|4404.5|4412.4|4406.4|4410.5|4404.5|13
1736473720000|2025-01-10 01:48:40|4411.4|4405.4|4410.5|4404.5|4411.5|4405.5|4410.5|4404.5|16
1736473730000|2025-01-10 01:48:50|4410.2|4404.2|4410|4404|4410.2|4404.2|4410|4404|30
1736473740000|2025-01-10 01:49:00|4413|4407|4411.5|4405.5|4413.7|4407.7|4411.5|4405.5|29
1736473750000|2025-01-10 01:49:10|4412|4406|4409.5|4403.5|4412|4406|4409.3|4403.3|66
1736473760000|2025-01-10 01:49:20|4409.7|4403.7|4411.7|4405.7|4412.3|4406.3|4409.7|4403.7|5
1736473770000|2025-01-10 01:49:30|4410.7|4404.7|4409|4403|4410.7|4404.7|4409|4403|4
1736473780000|2025-01-10 01:49:40|4409.3|4403.3|4410|4404|4410.4|4404.4|4409.3|4403.3|16
1736473790000|2025-01-10 01:49:50|4410.2|4404.2|4411.2|4405.2|4411.2|4405.2|4410.2|4404.2|10
1736473800000|2025-01-10 01:50:00|4411|4405|4410|4404|4412.2|4406.2|4410|4404|30
1736473810000|2025-01-10 01:50:10|4409.9|4403.9|4410|4404|4410|4404|4409.9|4403.9|56
1736473820000|2025-01-10 01:50:20|4409|4403|4411|4405|4411|4405|4408.5|4402.5|29
1736473830000|2025-01-10 01:50:30|4410.7|4404.7|4412.4|4406.4|4412.4|4406.4|4410.7|4404.7|10
1736473840000|2025-01-10 01:50:40|4412.7|4406.7|4409.7|4403.7|4412.7|4406.7|4409.7|4403.7|114
1736473850000|2025-01-10 01:50:50|4409.2|4403.2|4409.3|4403.3|4409.7|4403.7|4408.8|4402.8|23
1736473860000|2025-01-10 01:51:00|4410|4404|4412.2|4406.2|4412.2|4406.2|4410|4404|2
1736473870000|2025-01-10 01:51:10|4412.3|4406.3|4415.2|4409.2|4415.2|4409.2|4412.3|4406.3|5
1736473880000|2025-01-10 01:51:20|4415.5|4409.5|4413.5|4407.5|4416.5|4410.5|4413|4407|12
1736473890000|2025-01-10 01:51:30|4413.2|4407.2|4413.5|4407.5|4413.5|4407.5|4412.7|4406.7|51
1736473900000|2025-01-10 01:51:40|4414|4408|4415.7|4409.7|4415.7|4409.7|4414|4408|2
1736473910000|2025-01-10 01:51:50|4414|4408|4415.5|4409.5|4415.5|4409.5|4414|4408|9
1736473920000|2025-01-10 01:52:00|4416|4410|4416|4410|4416|4410|4415.5|4409.5|2
1736473930000|2025-01-10 01:52:10|4415.9|4409.9|4415.5|4409.5|4415.9|4409.9|4415.5|4409.5|3
1736473940000|2025-01-10 01:52:20|4414|4408|4413.9|4407.9|4414|4408|4411.7|4405.7|12
1736473950000|2025-01-10 01:52:30|4414|4408|4413|4407|4414|4408|4412.7|4406.7|3
1736473960000|2025-01-10 01:52:40|4412|4406|4411.7|4405.7|4412|4406|4411.7|4405.7|4
1736473970000|2025-01-10 01:52:50|4412.2|4406.2|4412.5|4406.5|4412.5|4406.5|4412.2|4406.2|1
1736473980000|2025-01-10 01:53:00|4413|4407|4415.5|4409.5|4416|4410|4413|4407|4
1736473990000|2025-01-10 01:53:10|4415.2|4409.2|4416.5|4410.5|4416.5|4410.5|4415.2|4409.2|17
1736474000000|2025-01-10 01:53:20|4416|4410|4410.5|4404.5|4416.5|4410.5|4410.5|4404.5|24
1736474040000|2025-01-10 01:54:00|4410.9|4404.9|4412.5|4406.5|4413|4407|4410.9|4404.9|3
1736474060000|2025-01-10 01:54:20|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1736474070000|2025-01-10 01:54:30|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|6
1736474080000|2025-01-10 01:54:40|4411|4405|4411.2|4405.2|4411.2|4405.2|4411|4405|54
1736474090000|2025-01-10 01:54:50|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|2
1736474100000|2025-01-10 01:55:00|4411|4405|4411|4405|4411|4405|4410.7|4404.7|1
1736474110000|2025-01-10 01:55:10|4411.7|4405.7|4413|4407|4413|4407|4411.7|4405.7|8
1736474120000|2025-01-10 01:55:20|4412.7|4406.7|4412.7|4406.7|4412.8|4406.8|4412.7|4406.7|2
1736474130000|2025-01-10 01:55:30|4412.2|4406.2|4412.8|4406.8|4412.8|4406.8|4412.2|4406.2|4
1736474140000|2025-01-10 01:55:40|4413.2|4407.2|4413.7|4407.7|4413.7|4407.7|4413.2|4407.2|2
1736474150000|2025-01-10 01:55:50|4413.3|4407.3|4413.7|4407.7|4413.7|4407.7|4413.3|4407.3|0
1736474160000|2025-01-10 01:56:00|4414|4408|4415|4409|4415|4409|4414|4408|4
1736474170000|2025-01-10 01:56:10|4416|4410|4416|4410|4416|4410|4415.7|4409.7|37
1736474190000|2025-01-10 01:56:30|4416.8|4410.8|4417|4411|4417|4411|4416.8|4410.8|8
1736474200000|2025-01-10 01:56:40|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|1
1736474210000|2025-01-10 01:56:50|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|0
1736474220000|2025-01-10 01:57:00|4416|4410|4420|4414|4420|4414|4416|4410|47
1736474230000|2025-01-10 01:57:10|4419.5|4413.5|4419.7|4413.7|4419.9|4413.9|4419.5|4413.5|13
1736474240000|2025-01-10 01:57:20|4421|4415|4421.7|4415.7|4421.7|4415.7|4421|4415|8
1736474250000|2025-01-10 01:57:30|4421.8|4415.8|4421.9|4415.9|4421.9|4415.9|4421|4415|7
1736474260000|2025-01-10 01:57:40|4421.4|4415.4|4421|4415|4421.4|4415.4|4421|4415|3
1736474270000|2025-01-10 01:57:50|4421.4|4415.4|4422|4416|4422|4416|4421.4|4415.4|2
1736474280000|2025-01-10 01:58:00|4422.4|4416.4|4421|4415|4422.8|4416.8|4421|4415|9
1736474290000|2025-01-10 01:58:10|||||||||1
1736474300000|2025-01-10 01:58:20|4421.4|4415.4|4421.5|4415.5|4421.5|4415.5|4421.4|4415.4|8
1736474310000|2025-01-10 01:58:30|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1736474320000|2025-01-10 01:58:40|4421|4415|4421|4415|4421|4415|4421|4415|50
1736474330000|2025-01-10 01:58:50|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|4420.9|4414.9|1
1736474340000|2025-01-10 01:59:00|4421|4415|4421.4|4415.4|4421.4|4415.4|4421|4415|2
1736474350000|2025-01-10 01:59:10|4421.9|4415.9|4421|4415|4421.9|4415.9|4421|4415|1
1736474360000|2025-01-10 01:59:20|4418.2|4412.2|4417.4|4411.4|4418.2|4412.2|4417.4|4411.4|1
1736474370000|2025-01-10 01:59:30|4417.8|4411.8|4417.4|4411.4|4417.8|4411.8|4417.4|4411.4|1
1736474390000|2025-01-10 01:59:50|4416.4|4410.4|4416.4|4410.4|4416.9|4410.9|4416.4|4410.4|0
1736474400000|2025-01-10 02:00:00|4415.4|4409.4|4414.9|4408.9|4416|4410|4414.9|4408.9|6
1736474410000|2025-01-10 02:00:10|4415.9|4409.9|4414.4|4408.4|4416|4410|4414.4|4408.4|5
1736474420000|2025-01-10 02:00:20|4414.7|4408.7|4421|4415|4421|4415|4414.5|4408.5|11
1736474430000|2025-01-10 02:00:30|4420.3|4414.3|4419|4413|4420.3|4414.3|4419|4413|3
1736474440000|2025-01-10 02:00:40|4421.5|4415.5|4421.7|4415.7|4421.7|4415.7|4421.5|4415.5|10
1736474450000|2025-01-10 02:00:50|4419.9|4413.9|4420.5|4414.5|4420.5|4414.5|4419.9|4413.9|3
1736474460000|2025-01-10 02:01:00|4420|4414|4419|4413|4420|4414|4418.7|4412.7|24
1736474470000|2025-01-10 02:01:10|4419.4|4413.4|4419|4413|4419.7|4413.7|4419|4413|3
1736474480000|2025-01-10 02:01:20|4418.7|4412.7|4422|4416|4422|4416|4418.7|4412.7|8
1736474490000|2025-01-10 02:01:30|4421.9|4415.9|4421.7|4415.7|4421.9|4415.9|4421.4|4415.4|5
1736474500000|2025-01-10 02:01:40|4421.9|4415.9|4419.4|4413.4|4422.7|4416.7|4418.5|4412.5|46
1736474510000|2025-01-10 02:01:50|4418.5|4412.5|4417.7|4411.7|4419.4|4413.4|4417.7|4411.7|5
1736474520000|2025-01-10 02:02:00|4418.3|4412.3|4417.5|4411.5|4419.4|4413.4|4417.5|4411.5|2
1736474530000|2025-01-10 02:02:10|4418.2|4412.2|4418|4412|4418.2|4412.2|4418|4412|0
1736474540000|2025-01-10 02:02:20|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418|4412|1
1736474550000|2025-01-10 02:02:30|4417.7|4411.7|4417.7|4411.7|4418.2|4412.2|4417.7|4411.7|20
1736474570000|2025-01-10 02:02:50|4418|4412|4418.4|4412.4|4418.4|4412.4|4417.7|4411.7|0
1736474580000|2025-01-10 02:03:00|4417.7|4411.7|4417.7|4411.7|4418|4412|4417.7|4411.7|2
1736474590000|2025-01-10 02:03:10|4418|4412|4418.7|4412.7|4418.7|4412.7|4418|4412|0
1736474600000|2025-01-10 02:03:20|4419|4413|4419.4|4413.4|4419.4|4413.4|4419|4413|43
1736474610000|2025-01-10 02:03:30|4419.5|4413.5|4419|4413|4419.5|4413.5|4419|4413|0
1736474620000|2025-01-10 02:03:40|4418.5|4412.5|4418.7|4412.7|4418.7|4412.7|4418.5|4412.5|1
1736474630000|2025-01-10 02:03:50|4418.5|4412.5|4418.7|4412.7|4418.7|4412.7|4418.5|4412.5|2
1736474640000|2025-01-10 02:04:00|4419.4|4413.4|4417.7|4411.7|4419.4|4413.4|4417.7|4411.7|2
1736474650000|2025-01-10 02:04:10|4417.4|4411.4|4417.4|4411.4|4417.7|4411.7|4417.4|4411.4|0
1736474660000|2025-01-10 02:04:20|4417|4411|4415.4|4409.4|4417|4411|4414.3|4408.3|6
1736474670000|2025-01-10 02:04:30|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|0
1736474680000|2025-01-10 02:04:40|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|0
1736474690000|2025-01-10 02:04:50|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|0
1736474700000|2025-01-10 02:05:00|4416|4410|4416|4410|4416|4410|4416|4410|0
1736474710000|2025-01-10 02:05:10|4415.2|4409.2|4415.5|4409.5|4415.5|4409.5|4415.2|4409.2|3
1736474720000|2025-01-10 02:05:20|4415.7|4409.7|4417.4|4411.4|4417.4|4411.4|4415.7|4409.7|2
1736474760000|2025-01-10 02:06:00|4417|4411|4416.4|4410.4|4417|4411|4416.4|4410.4|1
1736474770000|2025-01-10 02:06:10|4416.5|4410.5|4416.4|4410.4|4416.5|4410.5|4416.4|4410.4|0
1736474780000|2025-01-10 02:06:20|4416.5|4410.5|4415.5|4409.5|4416.5|4410.5|4415.4|4409.4|4
1736474790000|2025-01-10 02:06:30|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|0
1736474800000|2025-01-10 02:06:40|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|0
1736474810000|2025-01-10 02:06:50|4415.9|4409.9|4419|4413|4420.5|4414.5|4415.9|4409.9|6
1736474820000|2025-01-10 02:07:00|4419.4|4413.4|4417.4|4411.4|4419.4|4413.4|4417.4|4411.4|6
1736474830000|2025-01-10 02:07:10|4416.7|4410.7|4415.7|4409.7|4416.7|4410.7|4415.5|4409.5|14
1736474840000|2025-01-10 02:07:20|4417|4411|4417.5|4411.5|4417.7|4411.7|4417|4411|0
1736474850000|2025-01-10 02:07:30|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|0
1736474860000|2025-01-10 02:07:40|4417.7|4411.7|4417.5|4411.5|4417.7|4411.7|4417.5|4411.5|0
1736474870000|2025-01-10 02:07:50|4417|4411|4417.4|4411.4|4417.4|4411.4|4417|4411|1
1736474880000|2025-01-10 02:08:00|4417.7|4411.7|4418.7|4412.7|4418.7|4412.7|4417.7|4411.7|1
1736474890000|2025-01-10 02:08:10|4419.4|4413.4|4419|4413|4419.7|4413.7|4419|4413|5
1736474900000|2025-01-10 02:08:20|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|1
1736474910000|2025-01-10 02:08:30|4418.4|4412.4|4418|4412|4418.4|4412.4|4418|4412|0
1736474930000|2025-01-10 02:08:50|4416.7|4410.7|4416.5|4410.5|4416.7|4410.7|4416.5|4410.5|5
1736474940000|2025-01-10 02:09:00|4416.9|4410.9|4416.5|4410.5|4417|4411|4416|4410|3
1736474950000|2025-01-10 02:09:10|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|0
1736474960000|2025-01-10 02:09:20|4416.8|4410.8|4415.7|4409.7|4416.8|4410.8|4415.4|4409.4|21
1736474970000|2025-01-10 02:09:30|4416.4|4410.4|4416.6|4410.6|4416.7|4410.7|4415.7|4409.7|1
1736474980000|2025-01-10 02:09:40|4416.7|4410.7|4416.4|4410.4|4416.7|4410.7|4416.4|4410.4|0
1736474990000|2025-01-10 02:09:50|4416.6|4410.6|4413.4|4407.4|4416.6|4410.6|4412.6|4406.6|12
1736475000000|2025-01-10 02:10:00|4413.6|4407.6|4411.7|4405.7|4413.6|4407.6|4411.7|4405.7|5
1736475010000|2025-01-10 02:10:10|4410.7|4404.7|4408.1|4402.1|4410.7|4404.7|4407.8|4401.8|99
1736475020000|2025-01-10 02:10:20|4408.4|4402.4|4408.6|4402.6|4408.6|4402.6|4408.1|4402.1|2
1736475030000|2025-01-10 02:10:30|4408.7|4402.7|4402.7|4396.7|4410.1|4404.1|4402.2|4396.2|235
1736475040000|2025-01-10 02:10:40|4403.1|4397.1|4404.1|4398.1|4404.1|4398.1|4402.7|4396.7|8
1736475050000|2025-01-10 02:10:50|4404.6|4398.6|4404.2|4398.2|4404.6|4398.6|4404.2|4398.2|6
1736475060000|2025-01-10 02:11:00|4404.1|4398.1|4406.4|4400.4|4406.4|4400.4|4404.1|4398.1|15
1736475070000|2025-01-10 02:11:10|4406.9|4400.9|4406.6|4400.6|4407.4|4401.4|4406.6|4400.6|8
1736475080000|2025-01-10 02:11:20|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1736475090000|2025-01-10 02:11:30|4408.6|4402.6|4408.7|4402.7|4408.7|4402.7|4408.4|4402.4|7
1736475100000|2025-01-10 02:11:40|4409.1|4403.1|4409.6|4403.6|4409.6|4403.6|4409.1|4403.1|10
1736475110000|2025-01-10 02:11:50|4409.7|4403.7|4410.1|4404.1|4411.2|4405.2|4409.7|4403.7|24
1736475140000|2025-01-10 02:12:20|4409.3|4403.3|4409.6|4403.6|4410.1|4404.1|4409.1|4403.1|9
1736475150000|2025-01-10 02:12:30|4409.7|4403.7|4408.2|4402.2|4409.7|4403.7|4408.2|4402.2|0
1736475160000|2025-01-10 02:12:40|4408.1|4402.1|4409.1|4403.1|4409.2|4403.2|4408.1|4402.1|3
1736475170000|2025-01-10 02:12:50|4410.1|4404.1|4409.1|4403.1|4410.1|4404.1|4409.1|4403.1|4
1736475180000|2025-01-10 02:13:00|4409.2|4403.2|4410.9|4404.9|4411.4|4405.4|4409.2|4403.2|3
1736475190000|2025-01-10 02:13:10|4411.1|4405.1|4412.7|4406.7|4412.7|4406.7|4411.1|4405.1|55
1736475200000|2025-01-10 02:13:20|4410.1|4404.1|4410.4|4404.4|4410.4|4404.4|4409.9|4403.9|11
1736475210000|2025-01-10 02:13:30|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|0
1736475220000|2025-01-10 02:13:40|4410.4|4404.4|4410.1|4404.1|4410.4|4404.4|4410.1|4404.1|0
1736475230000|2025-01-10 02:13:50|4411.6|4405.6|4411.1|4405.1|4412.1|4406.1|4411.1|4405.1|4
1736475240000|2025-01-10 02:14:00|4411.4|4405.4|4411.6|4405.6|4411.6|4405.6|4411.4|4405.4|1
1736475250000|2025-01-10 02:14:10|4411.1|4405.1|4410.6|4404.6|4411.1|4405.1|4410.2|4404.2|1
1736475270000|2025-01-10 02:14:30|4409.6|4403.6|4410.4|4404.4|4410.4|4404.4|4409.6|4403.6|0
1736475280000|2025-01-10 02:14:40|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|0
1736475290000|2025-01-10 02:14:50|4410.2|4404.2|4411.6|4405.6|4411.6|4405.6|4410.2|4404.2|4
1736475300000|2025-01-10 02:15:00|4412.1|4406.1|4411.9|4405.9|4412.1|4406.1|4411.9|4405.9|0
1736475310000|2025-01-10 02:15:10|4412.2|4406.2|4413.1|4407.1|4413.1|4407.1|4412.2|4406.2|0
1736475320000|2025-01-10 02:15:20|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|2
1736475330000|2025-01-10 02:15:30|||||||||1
1736475340000|2025-01-10 02:15:40|4413.9|4407.9|4414.1|4408.1|4414.1|4408.1|4413.9|4407.9|1
1736475350000|2025-01-10 02:15:50|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|3
1736475360000|2025-01-10 02:16:00|4414.2|4408.2|4412.7|4406.7|4414.2|4408.2|4411.1|4405.1|15
1736475370000|2025-01-10 02:16:10|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|0
1736475390000|2025-01-10 02:16:30|4412.4|4406.4|4411.6|4405.6|4412.4|4406.4|4410.3|4404.3|7
1736475400000|2025-01-10 02:16:40|4411.2|4405.2|4409.4|4403.4|4411.2|4405.2|4408.4|4402.4|4
1736475420000|2025-01-10 02:17:00|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|4408.1|4402.1|18
1736475430000|2025-01-10 02:17:10|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|4409.1|4403.1|2
1736475440000|2025-01-10 02:17:20|4409.4|4403.4|4410.1|4404.1|4410.1|4404.1|4409.4|4403.4|2
1736475450000|2025-01-10 02:17:30|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|5
1736475460000|2025-01-10 02:17:40|4409.1|4403.1|4410.1|4404.1|4410.1|4404.1|4409.1|4403.1|1
1736475470000|2025-01-10 02:17:50|4409.2|4403.2|4409.4|4403.4|4409.4|4403.4|4409.2|4403.2|5
1736475480000|2025-01-10 02:18:00|4409.6|4403.6|4409.7|4403.7|4409.7|4403.7|4409.6|4403.6|0
1736475490000|2025-01-10 02:18:10|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|0
1736475500000|2025-01-10 02:18:20|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1736475510000|2025-01-10 02:18:30|||||||||1
1736475530000|2025-01-10 02:18:50|4410.1|4404.1|4409.6|4403.6|4410.1|4404.1|4409.1|4403.1|4
1736475560000|2025-01-10 02:19:20|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1736475570000|2025-01-10 02:19:30|4411.2|4405.2|4412.4|4406.4|4412.4|4406.4|4411.2|4405.2|10
1736475580000|2025-01-10 02:19:40|4412.1|4406.1|4412.1|4406.1|4412.1|4406.1|4411.6|4405.6|5
1736475600000|2025-01-10 02:20:00|4412.6|4406.6|4412.6|4406.6|4412.6|4406.6|4412.4|4406.4|1
1736475610000|2025-01-10 02:20:10|4412.1|4406.1|4411.1|4405.1|4412.1|4406.1|4410.9|4404.9|5
1736475630000|2025-01-10 02:20:30|4412.1|4406.1|4409.6|4403.6|4412.4|4406.4|4409.6|4403.6|24
1736475640000|2025-01-10 02:20:40|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|1
1736475660000|2025-01-10 02:21:00|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.1|4404.1|0
1736475670000|2025-01-10 02:21:10|4410.9|4404.9|4411.4|4405.4|4411.4|4405.4|4410.9|4404.9|1
1736475680000|2025-01-10 02:21:20|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|2
1736475700000|2025-01-10 02:21:40|4411.6|4405.6|4412.4|4406.4|4412.4|4406.4|4411.6|4405.6|2
1736475720000|2025-01-10 02:22:00|4413.1|4407.1|4412.4|4406.4|4413.1|4407.1|4412.4|4406.4|12
1736475740000|2025-01-10 02:22:20|4412.3|4406.3|4411.9|4405.9|4412.3|4406.3|4411.9|4405.9|0
1736475750000|2025-01-10 02:22:30|4412.1|4406.1|4413.1|4407.1|4413.1|4407.1|4412.1|4406.1|2
1736475770000|2025-01-10 02:22:50|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|0
1736475780000|2025-01-10 02:23:00|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|0
1736475790000|2025-01-10 02:23:10|4412.9|4406.9|4413.1|4407.1|4413.1|4407.1|4412.9|4406.9|0
1736475800000|2025-01-10 02:23:20|4412.9|4406.9|4413.1|4407.1|4413.1|4407.1|4412.4|4406.4|2
1736475810000|2025-01-10 02:23:30|4412.4|4406.4|4412.4|4406.4|4412.7|4406.7|4412.4|4406.4|5
1736475840000|2025-01-10 02:24:00|4412.8|4406.8|4413.1|4407.1|4413.1|4407.1|4412.8|4406.8|0
1736475850000|2025-01-10 02:24:10|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|6
1736475880000|2025-01-10 02:24:40|4412.7|4406.7|4411.4|4405.4|4412.7|4406.7|4411.4|4405.4|7
1736475900000|2025-01-10 02:25:00|4411.8|4405.8|4412.1|4406.1|4412.1|4406.1|4411.8|4405.8|3
1736475930000|2025-01-10 02:25:30|4411.2|4405.2|4411.6|4405.6|4411.6|4405.6|4411.2|4405.2|2
1736475940000|2025-01-10 02:25:40|4411.2|4405.2|4411.1|4405.1|4411.2|4405.2|4411.1|4405.1|1
1736475950000|2025-01-10 02:25:50|||||||||1
1736475970000|2025-01-10 02:26:10|||||||||4
1736475990000|2025-01-10 02:26:30|4411.4|4405.4|4411.7|4405.7|4411.7|4405.7|4411.4|4405.4|3
1736476010000|2025-01-10 02:26:50|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|0
1736476020000|2025-01-10 02:27:00|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|1
1736476030000|2025-01-10 02:27:10|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|1
1736476040000|2025-01-10 02:27:20|4413.1|4407.1|4410.1|4404.1|4413.1|4407.1|4410.1|4404.1|12
1736476050000|2025-01-10 02:27:30|4411.4|4405.4|4410.9|4404.9|4411.4|4405.4|4410.9|4404.9|124
1736476060000|2025-01-10 02:27:40|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|0
1736476070000|2025-01-10 02:27:50|4410.9|4404.9|4411.1|4405.1|4411.1|4405.1|4410.9|4404.9|0
1736476080000|2025-01-10 02:28:00|4410.9|4404.9|4410.8|4404.8|4411.8|4405.8|4410.8|4404.8|77
1736476090000|2025-01-10 02:28:10|4411.3|4405.3|4411.4|4405.4|4411.4|4405.4|4411.3|4405.3|0
1736476110000|2025-01-10 02:28:30|4412.6|4406.6|4412.7|4406.7|4412.8|4406.8|4412.6|4406.6|1
1736476120000|2025-01-10 02:28:40|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|2
1736476130000|2025-01-10 02:28:50|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1736476140000|2025-01-10 02:29:00|4413.3|4407.3|4413.8|4407.8|4413.9|4407.9|4412.9|4406.9|14
1736476150000|2025-01-10 02:29:10|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|0
1736476170000|2025-01-10 02:29:30|||||||||3
1736476180000|2025-01-10 02:29:40|4413.2|4407.2|4412.8|4406.8|4413.2|4407.2|4412.8|4406.8|4
1736476190000|2025-01-10 02:29:50|4412.3|4406.3|4412.4|4406.4|4412.4|4406.4|4411.9|4405.9|1
1736476200000|2025-01-10 02:30:00|4413.8|4407.8|4414.4|4408.4|4421.9|4415.9|4413.8|4407.8|44
1736476210000|2025-01-10 02:30:10|4413.7|4407.7|4414.4|4408.4|4414.4|4408.4|4413.7|4407.7|0
1736476220000|2025-01-10 02:30:20|4413.7|4407.7|4411.2|4405.2|4413.7|4407.7|4410.8|4404.8|7
1736476230000|2025-01-10 02:30:30|4410.8|4404.8|4408.2|4402.2|4410.8|4404.8|4407.8|4401.8|4
1736476240000|2025-01-10 02:30:40|4408.4|4402.4|4408.8|4402.8|4408.8|4402.8|4408.4|4402.4|0
1736476250000|2025-01-10 02:30:50|4408.2|4402.2|4409.2|4403.2|4409.2|4403.2|4408.2|4402.2|3
1736476260000|2025-01-10 02:31:00|4409.3|4403.3|4408.8|4402.8|4409.8|4403.8|4408.3|4402.3|7
1736476270000|2025-01-10 02:31:10|4408.7|4402.7|4408.8|4402.8|4408.8|4402.8|4407.8|4401.8|8
1736476280000|2025-01-10 02:31:20|4408.3|4402.3|4407.4|4401.4|4408.3|4402.3|4406.4|4400.4|4
1736476290000|2025-01-10 02:31:30|4407.8|4401.8|4407.4|4401.4|4409.2|4403.2|4407.4|4401.4|1
1736476300000|2025-01-10 02:31:40|4407.3|4401.3|4406.9|4400.9|4407.4|4401.4|4406.4|4400.4|1
1736476310000|2025-01-10 02:31:50|4406.8|4400.8|4402.4|4396.4|4406.8|4400.8|4402.3|4396.3|14
1736476320000|2025-01-10 02:32:00|4401.4|4395.4|4404.4|4398.4|4404.4|4398.4|4400.8|4394.8|39
1736476330000|2025-01-10 02:32:10|4403.8|4397.8|4404.8|4398.8|4405.4|4399.4|4403.8|4397.8|0
1736476340000|2025-01-10 02:32:20|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|3
1736476350000|2025-01-10 02:32:30|4405.7|4399.7|4405.9|4399.9|4405.9|4399.9|4405.7|4399.7|0
1736476360000|2025-01-10 02:32:40|4406.7|4400.7|4408.9|4402.9|4408.9|4402.9|4406.7|4400.7|3
1736476370000|2025-01-10 02:32:50|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.8|4402.8|4
1736476380000|2025-01-10 02:33:00|4409.7|4403.7|4411.8|4405.8|4411.9|4405.9|4409.7|4403.7|1
1736476390000|2025-01-10 02:33:10|4411.4|4405.4|4411.8|4405.8|4411.9|4405.9|4411.4|4405.4|0
1736476400000|2025-01-10 02:33:20|4412.4|4406.4|4411.3|4405.3|4412.4|4406.4|4411.2|4405.2|4
1736476410000|2025-01-10 02:33:30|4411.4|4405.4|4412.4|4406.4|4412.4|4406.4|4411.4|4405.4|5
1736476420000|2025-01-10 02:33:40|||||||||1
1736476430000|2025-01-10 02:33:50|4412.9|4406.9|4413.8|4407.8|4414.8|4408.8|4412.9|4406.9|3
1736476440000|2025-01-10 02:34:00|4414.8|4408.8|4418.2|4412.2|4418.2|4412.2|4414.8|4408.8|16
1736476450000|2025-01-10 02:34:10|4417.8|4411.8|4414.2|4408.2|4418.2|4412.2|4413.8|4407.8|10
1736476460000|2025-01-10 02:34:20|4414.3|4408.3|4414.2|4408.2|4414.3|4408.3|4412.7|4406.7|2
1736476470000|2025-01-10 02:34:30|4413.8|4407.8|4413.2|4407.2|4414.2|4408.2|4412.8|4406.8|0
1736476480000|2025-01-10 02:34:40|4413.4|4407.4|4416.2|4410.2|4416.2|4410.2|4413.2|4407.2|3
1736476490000|2025-01-10 02:34:50|4416.3|4410.3|4415.8|4409.8|4416.8|4410.8|4415.7|4409.7|1
1736476500000|2025-01-10 02:35:00|4416.2|4410.2|4418.3|4412.3|4419.3|4413.3|4416.2|4410.2|8
1736476510000|2025-01-10 02:35:10|4418.2|4412.2|4418.3|4412.3|4418.9|4412.9|4417.8|4411.8|9
1736476520000|2025-01-10 02:35:20|4418.4|4412.4|4419.3|4413.3|4419.3|4413.3|4417.8|4411.8|1
1736476530000|2025-01-10 02:35:30|4418.8|4412.8|4418.3|4412.3|4418.8|4412.8|4417.8|4411.8|5
1736476540000|2025-01-10 02:35:40|4418.9|4412.9|4417.8|4411.8|4419.8|4413.8|4417.8|4411.8|20
1736476550000|2025-01-10 02:35:50|||||||||3
1736476560000|2025-01-10 02:36:00|4419.8|4413.8|4419.3|4413.3|4420.2|4414.2|4418.4|4412.4|14
1736476570000|2025-01-10 02:36:10|4421.8|4415.8|4422.3|4416.3|4422.8|4416.8|4421.8|4415.8|25
1736476580000|2025-01-10 02:36:20|4422.4|4416.4|4422.9|4416.9|4422.9|4416.9|4421.8|4415.8|11
1736476590000|2025-01-10 02:36:30|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.2|4416.2|5
1736476610000|2025-01-10 02:36:50|4422.1|4416.1|4420.9|4414.9|4422.1|4416.1|4420.9|4414.9|3
1736476620000|2025-01-10 02:37:00|4421.7|4415.7|4421.9|4415.9|4421.9|4415.9|4421.7|4415.7|5
1736476630000|2025-01-10 02:37:10|4421.8|4415.8|4421.4|4415.4|4421.8|4415.8|4421.4|4415.4|2
1736476640000|2025-01-10 02:37:20|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|0
1736476650000|2025-01-10 02:37:30|4418.7|4412.7|4418.8|4412.8|4419.4|4413.4|4418.7|4412.7|11
1736476660000|2025-01-10 02:37:40|4419.8|4413.8|4419.7|4413.7|4419.8|4413.8|4419.7|4413.7|1
1736476670000|2025-01-10 02:37:50|4419.8|4413.8|4419.3|4413.3|4420.3|4414.3|4418.4|4412.4|14
1736476680000|2025-01-10 02:38:00|4418.9|4412.9|4419.4|4413.4|4420.8|4414.8|4418.8|4412.8|3
1736476690000|2025-01-10 02:38:10|4419.3|4413.3|4420.8|4414.8|4420.9|4414.9|4419.3|4413.3|13
1736476700000|2025-01-10 02:38:20|4420.3|4414.3|4419.8|4413.8|4420.3|4414.3|4419.8|4413.8|1
1736476710000|2025-01-10 02:38:30|4419.7|4413.7|4420.2|4414.2|4421.6|4415.6|4419.7|4413.7|17
1736476720000|2025-01-10 02:38:40|4420.4|4414.4|4420.2|4414.2|4420.4|4414.4|4420.2|4414.2|0
1736476730000|2025-01-10 02:38:50|4420.7|4414.7|4420.3|4414.3|4420.7|4414.7|4419.4|4413.4|4
1736476740000|2025-01-10 02:39:00|4419.9|4413.9|4420.2|4414.2|4420.7|4414.7|4419.8|4413.8|3
1736476750000|2025-01-10 02:39:10|4420.3|4414.3|4420.3|4414.3|4420.4|4414.4|4420.2|4414.2|0
1736476760000|2025-01-10 02:39:20|4420.7|4414.7|4420.2|4414.2|4421.3|4415.3|4420.2|4414.2|6
1736476770000|2025-01-10 02:39:30|4420.7|4414.7|4421.8|4415.8|4421.8|4415.8|4420.7|4414.7|6
1736476790000|2025-01-10 02:39:50|4421.7|4415.7|4420.8|4414.8|4421.7|4415.7|4420.8|4414.8|2
1736476800000|2025-01-10 02:40:00|4421.3|4415.3|4420.8|4414.8|4421.8|4415.8|4420.8|4414.8|14
1736476810000|2025-01-10 02:40:10|4421.2|4415.2|4421.2|4415.2|4421.8|4415.8|4420.8|4414.8|2
1736476820000|2025-01-10 02:40:20|4421.3|4415.3|4422.2|4416.2|4422.2|4416.2|4421.1|4415.1|14
1736476830000|2025-01-10 02:40:30|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.3|4415.3|1
1736476840000|2025-01-10 02:40:40|4421.3|4415.3|4421.8|4415.8|4421.8|4415.8|4421.3|4415.3|10
1736476850000|2025-01-10 02:40:50|4422.2|4416.2|4422.4|4416.4|4422.8|4416.8|4422.2|4416.2|18
1736476860000|2025-01-10 02:41:00|4422.3|4416.3|4422.7|4416.7|4422.7|4416.7|4421.8|4415.8|4
1736476870000|2025-01-10 02:41:10|4421.8|4415.8|4420.8|4414.8|4422.2|4416.2|4420.3|4414.3|15
1736476880000|2025-01-10 02:41:20|4420.7|4414.7|4421.2|4415.2|4421.2|4415.2|4420.6|4414.6|3
1736476890000|2025-01-10 02:41:30|4420.2|4414.2|4419.8|4413.8|4420.7|4414.7|4419.8|4413.8|8
1736476900000|2025-01-10 02:41:40|4420.2|4414.2|4420.2|4414.2|4420.3|4414.3|4420.2|4414.2|0
1736476910000|2025-01-10 02:41:50|4419.8|4413.8|4419.8|4413.8|4419.8|4413.8|4419.7|4413.7|0
1736476920000|2025-01-10 02:42:00|4421.2|4415.2|4422.2|4416.2|4422.2|4416.2|4421.2|4415.2|7
1736476930000|2025-01-10 02:42:10|4423.2|4417.2|4421.7|4415.7|4423.3|4417.3|4421.7|4415.7|4
1736476940000|2025-01-10 02:42:20|4421.8|4415.8|4421.7|4415.7|4421.8|4415.8|4421.7|4415.7|0
1736476950000|2025-01-10 02:42:30|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1736476960000|2025-01-10 02:42:40|4421.7|4415.7|4421.7|4415.7|4421.8|4415.8|4421.2|4415.2|2
1736476970000|2025-01-10 02:42:50|4420.8|4414.8|4420.8|4414.8|4421.3|4415.3|4420.8|4414.8|3
1736476980000|2025-01-10 02:43:00|4420.7|4414.7|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|1
1736477000000|2025-01-10 02:43:20|||||||||14
1736477010000|2025-01-10 02:43:30|4418.8|4412.8|4418.5|4412.5|4418.8|4412.8|4418|4412|4
1736477020000|2025-01-10 02:43:40|4418.3|4412.3|4418.5|4412.5|4418.5|4412.5|4418.3|4412.3|0
1736477040000|2025-01-10 02:44:00|4420.2|4414.2|4419.3|4413.3|4420.2|4414.2|4419.3|4413.3|2
1736477050000|2025-01-10 02:44:10|4419.2|4413.2|4418.8|4412.8|4419.2|4413.2|4418.8|4412.8|0
1736477080000|2025-01-10 02:44:40|4420.1|4414.1|4420.5|4414.5|4420.5|4414.5|4420.1|4414.1|4
1736477090000|2025-01-10 02:44:50|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1736477110000|2025-01-10 02:45:10|4421|4415|4419.5|4413.5|4421|4415|4418.8|4412.8|29
1736477130000|2025-01-10 02:45:30|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1736477140000|2025-01-10 02:45:40|4420.5|4414.5|4421|4415|4421|4415|4420.5|4414.5|1
1736477150000|2025-01-10 02:45:50|4421.5|4415.5|4420.3|4414.3|4421.5|4415.5|4420.3|4414.3|25
1736477160000|2025-01-10 02:46:00|4419|4413|4418|4412|4419|4413|4418|4412|6
1736477170000|2025-01-10 02:46:10|4418.5|4412.5|4418.5|4412.5|4418.8|4412.8|4418.5|4412.5|1
1736477180000|2025-01-10 02:46:20|4418.3|4412.3|4418.2|4412.2|4418.5|4412.5|4417.8|4411.8|0
1736477190000|2025-01-10 02:46:30|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|4418.3|4412.3|0
1736477200000|2025-01-10 02:46:40|4418|4412|4417.8|4411.8|4418.3|4412.3|4417.8|4411.8|28
1736477210000|2025-01-10 02:46:50|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|11
1736477220000|2025-01-10 02:47:00|4418.3|4412.3|4419|4413|4419|4413|4418.3|4412.3|26
1736477230000|2025-01-10 02:47:10|||||||||8
1736477240000|2025-01-10 02:47:20|4418.6|4412.6|4419|4413|4419|4413|4418.6|4412.6|3
1736477250000|2025-01-10 02:47:30|4418.5|4412.5|4417.8|4411.8|4418.5|4412.5|4417.8|4411.8|12
1736477260000|2025-01-10 02:47:40|||||||||1
1736477270000|2025-01-10 02:47:50|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|8
1736477280000|2025-01-10 02:48:00|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|3
1736477290000|2025-01-10 02:48:10|4415.3|4409.3|4415.2|4409.2|4415.3|4409.3|4415.2|4409.2|1
1736477310000|2025-01-10 02:48:30|4413.3|4407.3|4413.2|4407.2|4413.3|4407.3|4413.2|4407.2|7
1736477320000|2025-01-10 02:48:40|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1736477330000|2025-01-10 02:48:50|4412.7|4406.7|4410.7|4404.7|4412.7|4406.7|4409.7|4403.7|8
1736477340000|2025-01-10 02:49:00|4410.8|4404.8|4411.3|4405.3|4411.3|4405.3|4410.8|4404.8|0
1736477350000|2025-01-10 02:49:10|4411.2|4405.2|4410.3|4404.3|4411.2|4405.2|4410.3|4404.3|2
1736477360000|2025-01-10 02:49:20|4410.2|4404.2|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|40
1736477370000|2025-01-10 02:49:30|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|11
1736477380000|2025-01-10 02:49:40|4409.8|4403.8|4410.8|4404.8|4410.8|4404.8|4409.8|4403.8|12
1736477390000|2025-01-10 02:49:50|4410.5|4404.5|4407.8|4401.8|4410.5|4404.5|4407.8|4401.8|12
1736477400000|2025-01-10 02:50:00|4406.8|4400.8|4405.8|4399.8|4406.8|4400.8|4405.8|4399.8|3
1736477410000|2025-01-10 02:50:10|4406.8|4400.8|4407.8|4401.8|4407.8|4401.8|4406.8|4400.8|1
1736477420000|2025-01-10 02:50:20|4407.7|4401.7|4407|4401|4407.7|4401.7|4407|4401|1
1736477430000|2025-01-10 02:50:30|4406.5|4400.5|4406.3|4400.3|4406.5|4400.5|4405.8|4399.8|1
1736477440000|2025-01-10 02:50:40|4405.8|4399.8|4406.8|4400.8|4407|4401|4405.8|4399.8|13
1736477450000|2025-01-10 02:50:50|4407|4401|4405|4399|4407.5|4401.5|4405|4399|15
1736477460000|2025-01-10 02:51:00|4405.8|4399.8|4406|4400|4407.5|4401.5|4405.8|4399.8|14
1736477470000|2025-01-10 02:51:10|4406.1|4400.1|4405|4399|4406.7|4400.7|4405|4399|10
1736477480000|2025-01-10 02:51:20|4405.8|4399.8|4406.5|4400.5|4406.5|4400.5|4405.8|4399.8|3
1736477490000|2025-01-10 02:51:30|4405.5|4399.5|4401.8|4395.8|4405.5|4399.5|4401.8|4395.8|57
1736477500000|2025-01-10 02:51:40|4401|4395|4397.5|4391.5|4401|4395|4396.8|4390.8|14
1736477510000|2025-01-10 02:51:50|4397.3|4391.3|4395.5|4389.5|4397.5|4391.5|4395.5|4389.5|15
1736477520000|2025-01-10 02:52:00|4396|4390|4396.8|4390.8|4397.8|4391.8|4396|4390|6
1736477530000|2025-01-10 02:52:10|4396.5|4390.5|4392|4386|4396.5|4390.5|4391.6|4385.6|43
1736477540000|2025-01-10 02:52:20|4392.5|4386.5|4393.5|4387.5|4393.5|4387.5|4392.5|4386.5|3
1736477550000|2025-01-10 02:52:30|4393.1|4387.1|4393.5|4387.5|4393.5|4387.5|4391|4385|22
1736477560000|2025-01-10 02:52:40|4393|4387|4397.8|4391.8|4398|4392|4392.5|4386.5|50
1736477570000|2025-01-10 02:52:50|4397.5|4391.5|4395.5|4389.5|4397.8|4391.8|4395.5|4389.5|16
1736477580000|2025-01-10 02:53:00|4396.7|4390.7|4399.3|4393.3|4399.3|4393.3|4396.7|4390.7|27
1736477590000|2025-01-10 02:53:10|4399|4393|4394.5|4388.5|4399|4393|4394.5|4388.5|15
1736477600000|2025-01-10 02:53:20|4396.6|4390.6|4396.8|4390.8|4397.5|4391.5|4396.2|4390.2|34
1736477610000|2025-01-10 02:53:30|4397|4391|4395.5|4389.5|4398.2|4392.2|4395.5|4389.5|123
1736477620000|2025-01-10 02:53:40|4396|4390|4395|4389|4396.8|4390.8|4394.5|4388.5|17
1736477630000|2025-01-10 02:53:50|4394.5|4388.5|4394.5|4388.5|4395|4389|4394.5|4388.5|95
1736477640000|2025-01-10 02:54:00|4395|4389|4394.6|4388.6|4395|4389|4394.5|4388.5|2
1736477650000|2025-01-10 02:54:10|4394.5|4388.5|4394.5|4388.5|4394.7|4388.7|4394.5|4388.5|0
1736477660000|2025-01-10 02:54:20|4395|4389|4397|4391|4397.5|4391.5|4395|4389|8
1736477670000|2025-01-10 02:54:30|4396.6|4390.6|4401.7|4395.7|4401.7|4395.7|4396.6|4390.6|7
1736477680000|2025-01-10 02:54:40|4400.6|4394.6|4400.7|4394.7|4401.6|4395.6|4400.6|4394.6|7
1736477690000|2025-01-10 02:54:50|4400.6|4394.6|4399.6|4393.6|4400.6|4394.6|4399.6|4393.6|3
1736477700000|2025-01-10 02:55:00|4400|4394|4400.7|4394.7|4400.7|4394.7|4399.6|4393.6|3
1736477710000|2025-01-10 02:55:10|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|4399.2|4393.2|5
1736477720000|2025-01-10 02:55:20|4399.3|4393.3|4400.1|4394.1|4400.6|4394.6|4399.3|4393.3|15
1736477730000|2025-01-10 02:55:30|4399.6|4393.6|4399.1|4393.1|4400|4394|4399|4393|5
1736477740000|2025-01-10 02:55:40|4399.5|4393.5|4401.6|4395.6|4401.6|4395.6|4399.5|4393.5|2
1736477760000|2025-01-10 02:56:00|4400.7|4394.7|4401.1|4395.1|4401.1|4395.1|4400.7|4394.7|4
1736477770000|2025-01-10 02:56:10|4401.2|4395.2|4401.7|4395.7|4402.2|4396.2|4401.2|4395.2|11
1736477780000|2025-01-10 02:56:20|4402.2|4396.2|4403.2|4397.2|4403.2|4397.2|4402.2|4396.2|1
1736477790000|2025-01-10 02:56:30|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|1
1736477800000|2025-01-10 02:56:40|4402.3|4396.3|4402.2|4396.2|4402.3|4396.3|4401.7|4395.7|0
1736477810000|2025-01-10 02:56:50|4402.6|4396.6|4402.1|4396.1|4402.6|4396.6|4402.1|4396.1|0
1736477820000|2025-01-10 02:57:00|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1736477830000|2025-01-10 02:57:10|4402.7|4396.7|4403.6|4397.6|4403.6|4397.6|4402.3|4396.3|4
1736477840000|2025-01-10 02:57:20|4404.6|4398.6|4404.7|4398.7|4405.1|4399.1|4404.6|4398.6|0
1736477850000|2025-01-10 02:57:30|4404.2|4398.2|4406.1|4400.1|4406.1|4400.1|4404.2|4398.2|6
1736477860000|2025-01-10 02:57:40|4406.3|4400.3|4407.1|4401.1|4407.1|4401.1|4406.3|4400.3|1
1736477870000|2025-01-10 02:57:50|4406.1|4400.1|4405.6|4399.6|4406.1|4400.1|4405.5|4399.5|5
1736477880000|2025-01-10 02:58:00|4405.7|4399.7|4405.6|4399.6|4406.6|4400.6|4404.6|4398.6|3
1736477890000|2025-01-10 02:58:10|4405.7|4399.7|4405.7|4399.7|4406.6|4400.6|4405.7|4399.7|0
1736477900000|2025-01-10 02:58:20|4405.6|4399.6|4404.7|4398.7|4405.6|4399.6|4404.7|4398.7|0
1736477910000|2025-01-10 02:58:30|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4404.1|4398.1|6
1736477920000|2025-01-10 02:58:40|4405.5|4399.5|4403.1|4397.1|4405.6|4399.6|4400.6|4394.6|21
1736477930000|2025-01-10 02:58:50|4403.4|4397.4|4403.7|4397.7|4405.1|4399.1|4403.2|4397.2|18
1736477940000|2025-01-10 02:59:00|4404.1|4398.1|4403.7|4397.7|4404.6|4398.6|4403.6|4397.6|2
1736477950000|2025-01-10 02:59:10|4403.6|4397.6|4402.6|4396.6|4403.6|4397.6|4402.6|4396.6|0
1736477960000|2025-01-10 02:59:20|4402.2|4396.2|4401.2|4395.2|4402.2|4396.2|4401.2|4395.2|0
1736477970000|2025-01-10 02:59:30|4400.2|4394.2|4399.7|4393.7|4400.2|4394.2|4399.7|4393.7|2
1736477980000|2025-01-10 02:59:40|4399.3|4393.3|4398.4|4392.4|4399.3|4393.3|4398.3|4392.3|1
1736477990000|2025-01-10 02:59:50|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1736478000000|2025-01-10 03:00:00|4398.4|4392.4|4399.3|4393.3|4399.3|4393.3|4398.3|4392.3|0
1736478010000|2025-01-10 03:00:10|4400.3|4394.3|4399.3|4393.3|4400.3|4394.3|4398.5|4392.5|7
1736478020000|2025-01-10 03:00:20|4399.2|4393.2|4399.2|4393.2|4399.3|4393.3|4399.2|4393.2|0
1736478030000|2025-01-10 03:00:30|4398.8|4392.8|4399.3|4393.3|4399.3|4393.3|4398.8|4392.8|1
1736478040000|2025-01-10 03:00:40|4399.7|4393.7|4393.9|4387.9|4399.9|4393.9|4393.9|4387.9|19
1736478050000|2025-01-10 03:00:50|4394.3|4388.3|4394.8|4388.8|4394.9|4388.9|4394.3|4388.3|2
1736478060000|2025-01-10 03:01:00|4395.3|4389.3|4393.9|4387.9|4397.3|4391.3|4393.9|4387.9|6
1736478070000|2025-01-10 03:01:10|4393.8|4387.8|4394.3|4388.3|4395.3|4389.3|4393.8|4387.8|8
1736478080000|2025-01-10 03:01:20|4392.9|4386.9|4393.7|4387.7|4393.8|4387.8|4392.9|4386.9|4
1736478090000|2025-01-10 03:01:30|4393.8|4387.8|4393.7|4387.7|4393.8|4387.8|4393.7|4387.7|0
1736478100000|2025-01-10 03:01:40|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|0
1736478110000|2025-01-10 03:01:50|4393.9|4387.9|4393.9|4387.9|4395.2|4389.2|4393.8|4387.8|12
1736478120000|2025-01-10 03:02:00|4394.3|4388.3|4396.7|4390.7|4396.7|4390.7|4394.3|4388.3|7
1736478130000|2025-01-10 03:02:10|4396.8|4390.8|4396.8|4390.8|4396.9|4390.9|4396.8|4390.8|0
1736478140000|2025-01-10 03:02:20|4396.7|4390.7|4396.9|4390.9|4396.9|4390.9|4396.7|4390.7|0
1736478150000|2025-01-10 03:02:30|4396.5|4390.5|4396.3|4390.3|4396.5|4390.5|4396.3|4390.3|0
1736478160000|2025-01-10 03:02:40|4396.2|4390.2|4395.2|4389.2|4396.2|4390.2|4395.2|4389.2|2
1736478170000|2025-01-10 03:02:50|4395.7|4389.7|4395.8|4389.8|4395.8|4389.8|4395.7|4389.7|0
1736478180000|2025-01-10 03:03:00|4396.2|4390.2|4396.3|4390.3|4396.3|4390.3|4396.2|4390.2|0
1736478190000|2025-01-10 03:03:10|4396.4|4390.4|4397.2|4391.2|4397.3|4391.3|4396.4|4390.4|3
1736478200000|2025-01-10 03:03:20|4396.7|4390.7|4397.7|4391.7|4397.7|4391.7|4396.7|4390.7|1
1736478210000|2025-01-10 03:03:30|4396.3|4390.3|4396.7|4390.7|4396.7|4390.7|4396.3|4390.3|1
1736478220000|2025-01-10 03:03:40|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|0
1736478230000|2025-01-10 03:03:50|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|7
1736478240000|2025-01-10 03:04:00|4394.3|4388.3|4393.7|4387.7|4394.4|4388.4|4393.7|4387.7|16
1736478250000|2025-01-10 03:04:10|4393.9|4387.9|4392.9|4386.9|4393.9|4387.9|4392.9|4386.9|0
1736478260000|2025-01-10 03:04:20|4392.8|4386.8|4391.9|4385.9|4392.8|4386.8|4391.9|4385.9|1
1736478270000|2025-01-10 03:04:30|4391.5|4385.5|4391.3|4385.3|4392.9|4386.9|4391.3|4385.3|2
1736478280000|2025-01-10 03:04:40|4391.2|4385.2|4390.9|4384.9|4391.3|4385.3|4390.3|4384.3|4
1736478290000|2025-01-10 03:04:50|4391.3|4385.3|4391.7|4385.7|4391.7|4385.7|4391.2|4385.2|0
1736478300000|2025-01-10 03:05:00|4391.9|4385.9|4392.7|4386.7|4392.7|4386.7|4390.7|4384.7|6
1736478310000|2025-01-10 03:05:10|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|0
1736478320000|2025-01-10 03:05:20|4391.7|4385.7|4389.9|4383.9|4391.7|4385.7|4389.9|4383.9|7
1736478330000|2025-01-10 03:05:30|4389.8|4383.8|4389.4|4383.4|4389.8|4383.8|4389.4|4383.4|1
1736478340000|2025-01-10 03:05:40|4391.3|4385.3|4391.7|4385.7|4391.9|4385.9|4391.3|4385.3|3
1736478350000|2025-01-10 03:05:50|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4391.7|4385.7|0
1736478360000|2025-01-10 03:06:00|4392.3|4386.3|4392.7|4386.7|4392.7|4386.7|4392.3|4386.3|0
1736478380000|2025-01-10 03:06:20|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.7|4386.7|0
1736478390000|2025-01-10 03:06:30|4393.3|4387.3|4389.8|4383.8|4393.7|4387.7|4389.8|4383.8|1
1736478400000|2025-01-10 03:06:40|4390.2|4384.2|4389.9|4383.9|4390.2|4384.2|4389.9|4383.9|1
1736478410000|2025-01-10 03:06:50|4390.3|4384.3|4390.9|4384.9|4390.9|4384.9|4389.9|4383.9|0
1736478420000|2025-01-10 03:07:00|4391.3|4385.3|4392.3|4386.3|4392.3|4386.3|4390.8|4384.8|1
1736478430000|2025-01-10 03:07:10|4392.4|4386.4|4393.7|4387.7|4393.8|4387.8|4392.4|4386.4|3
1736478440000|2025-01-10 03:07:20|4393.3|4387.3|4391.7|4385.7|4393.3|4387.3|4391.7|4385.7|2
1736478450000|2025-01-10 03:07:30|4392.1|4386.1|4392.7|4386.7|4392.7|4386.7|4391.4|4385.4|0
1736478460000|2025-01-10 03:07:40|4392.8|4386.8|4393.7|4387.7|4393.7|4387.7|4392.8|4386.8|0
1736478470000|2025-01-10 03:07:50|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|10
1736478480000|2025-01-10 03:08:00|4395.2|4389.2|4394.7|4388.7|4395.2|4389.2|4394.3|4388.3|4
1736478490000|2025-01-10 03:08:10|4394.2|4388.2|4392.8|4386.8|4394.2|4388.2|4392.8|4386.8|3
1736478500000|2025-01-10 03:08:20|4393.3|4387.3|4392.8|4386.8|4393.3|4387.3|4392.8|4386.8|0
1736478510000|2025-01-10 03:08:30|4393.2|4387.2|4393.7|4387.7|4393.7|4387.7|4393.2|4387.2|0
1736478520000|2025-01-10 03:08:40|4393.9|4387.9|4393.7|4387.7|4394.3|4388.3|4393.7|4387.7|1
1736478530000|2025-01-10 03:08:50|4393.3|4387.3|4391.9|4385.9|4393.3|4387.3|4391.8|4385.8|0
1736478540000|2025-01-10 03:09:00|4392.3|4386.3|4393.2|4387.2|4393.3|4387.3|4392.3|4386.3|0
1736478550000|2025-01-10 03:09:10|4393.3|4387.3|4395.2|4389.2|4395.3|4389.3|4393.3|4387.3|5
1736478560000|2025-01-10 03:09:20|4395.3|4389.3|4395.2|4389.2|4395.3|4389.3|4395.2|4389.2|0
1736478570000|2025-01-10 03:09:30|4395.3|4389.3|4393.9|4387.9|4395.3|4389.3|4393.7|4387.7|3
1736478580000|2025-01-10 03:09:40|4393.4|4387.4|4393.3|4387.3|4393.4|4387.4|4393.3|4387.3|0
1736478590000|2025-01-10 03:09:50|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|4393.7|4387.7|0
1736478600000|2025-01-10 03:10:00|4394.2|4388.2|4396.3|4390.3|4396.3|4390.3|4394.2|4388.2|6
1736478610000|2025-01-10 03:10:10|4395.4|4389.4|4395.9|4389.9|4396.3|4390.3|4395.3|4389.3|9
1736478620000|2025-01-10 03:10:20|4395.8|4389.8|4394.8|4388.8|4395.9|4389.9|4394.4|4388.4|7
1736478630000|2025-01-10 03:10:30|4394.9|4388.9|4394.4|4388.4|4394.9|4388.9|4394.3|4388.3|0
1736478640000|2025-01-10 03:10:40|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|0
1736478660000|2025-01-10 03:11:00|4394.4|4388.4|4396.3|4390.3|4396.3|4390.3|4394.4|4388.4|7
1736478670000|2025-01-10 03:11:10|4396.9|4390.9|4394.3|4388.3|4397.3|4391.3|4393.9|4387.9|8
1736478680000|2025-01-10 03:11:20|4395.2|4389.2|4395.3|4389.3|4395.3|4389.3|4395.2|4389.2|3
1736478690000|2025-01-10 03:11:30|4395.1|4389.1|4395.9|4389.9|4396.9|4390.9|4393.9|4387.9|4
1736478700000|2025-01-10 03:11:40|4396.3|4390.3|4396.4|4390.4|4396.4|4390.4|4396.3|4390.3|0
1736478710000|2025-01-10 03:11:50|4396.8|4390.8|4397.3|4391.3|4397.9|4391.9|4396.8|4390.8|1
1736478720000|2025-01-10 03:12:00|4397.4|4391.4|4399.3|4393.3|4399.8|4393.8|4397.4|4391.4|114
1736478730000|2025-01-10 03:12:10|4399.4|4393.4|4396.9|4390.9|4399.7|4393.7|4396.9|4390.9|13
1736478740000|2025-01-10 03:12:20|4396.8|4390.8|4396.9|4390.9|4396.9|4390.9|4396.8|4390.8|2
1736478750000|2025-01-10 03:12:30|4396.5|4390.5|4397.4|4391.4|4397.4|4391.4|4396.5|4390.5|0
1736478760000|2025-01-10 03:12:40|4397.3|4391.3|4396.9|4390.9|4397.3|4391.3|4396.9|4390.9|4
1736478770000|2025-01-10 03:12:50|4396.5|4390.5|4395.9|4389.9|4396.5|4390.5|4395.9|4389.9|6
1736478780000|2025-01-10 03:13:00|4396.3|4390.3|4394.8|4388.8|4396.3|4390.3|4394.7|4388.7|9
1736478790000|2025-01-10 03:13:10|4394.4|4388.4|4394.8|4388.8|4394.8|4388.8|4394.3|4388.3|3
1736478800000|2025-01-10 03:13:20|4394.9|4388.9|4395.9|4389.9|4395.9|4389.9|4394.9|4388.9|11
1736478810000|2025-01-10 03:13:30|4396|4390|4397|4391|4397|4391|4396|4390|3
1736478820000|2025-01-10 03:13:40|4396.9|4390.9|4398.4|4392.4|4398.4|4392.4|4396.9|4390.9|1
1736478840000|2025-01-10 03:14:00|4398.3|4392.3|4399.4|4393.4|4399.4|4393.4|4397.9|4391.9|5
1736478870000|2025-01-10 03:14:30|4399.3|4393.3|4398.9|4392.9|4399.3|4393.3|4398.9|4392.9|5
1736478880000|2025-01-10 03:14:40|4399.3|4393.3|4399.4|4393.4|4399.9|4393.9|4398.4|4392.4|5
1736478890000|2025-01-10 03:14:50|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4397.9|4391.9|1
1736478900000|2025-01-10 03:15:00|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|6
1736478920000|2025-01-10 03:15:20|4400.3|4394.3|4400.3|4394.3|4400.4|4394.4|4400.3|4394.3|4
1736478950000|2025-01-10 03:15:50|4400.2|4394.2|4397.9|4391.9|4400.2|4394.2|4397.9|4391.9|1
1736478960000|2025-01-10 03:16:00|4398.3|4392.3|4398.9|4392.9|4398.9|4392.9|4398.3|4392.3|0
1736478970000|2025-01-10 03:16:10|4398.8|4392.8|4398.9|4392.9|4398.9|4392.9|4398.8|4392.8|0
1736478980000|2025-01-10 03:16:20|4398.7|4392.7|4396.9|4390.9|4399.7|4393.7|4396.9|4390.9|2
1736478990000|2025-01-10 03:16:30|4397.7|4391.7|4396.9|4390.9|4397.8|4391.8|4396.9|4390.9|0
1736479010000|2025-01-10 03:16:50|4396.4|4390.4|4395.9|4389.9|4396.4|4390.4|4395.9|4389.9|0
1736479020000|2025-01-10 03:17:00|4396.3|4390.3|4394.9|4388.9|4396.4|4390.4|4394.9|4388.9|2
1736479030000|2025-01-10 03:17:10|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|0
1736479040000|2025-01-10 03:17:20|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|1
1736479050000|2025-01-10 03:17:30|4392.7|4386.7|4392.3|4386.3|4392.8|4386.8|4392.3|4386.3|0
1736479060000|2025-01-10 03:17:40|4390.9|4384.9|4390.8|4384.8|4391.3|4385.3|4390.4|4384.4|27
1736479070000|2025-01-10 03:17:50|4390.9|4384.9|4387.8|4381.8|4390.9|4384.9|4387.8|4381.8|41
1736479080000|2025-01-10 03:18:00|4387.9|4381.9|4387.2|4381.2|4387.9|4381.9|4387.2|4381.2|4
1736479090000|2025-01-10 03:18:10|4387.1|4381.1|4385.9|4379.9|4387.1|4381.1|4385.9|4379.9|5
1736479100000|2025-01-10 03:18:20|4386.4|4380.4|4387.9|4381.9|4387.9|4381.9|4386.4|4380.4|2
1736479110000|2025-01-10 03:18:30|4387.8|4381.8|4386.9|4380.9|4387.8|4381.8|4386.9|4380.9|3
1736479130000|2025-01-10 03:18:50|4387.8|4381.8|4387.4|4381.4|4387.8|4381.8|4386.9|4380.9|1
1736479140000|2025-01-10 03:19:00|4387.8|4381.8|4387.9|4381.9|4388.3|4382.3|4387.8|4381.8|1
1736479150000|2025-01-10 03:19:10|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|4387.8|4381.8|0
1736479160000|2025-01-10 03:19:20|4388.3|4382.3|4389.8|4383.8|4389.8|4383.8|4388.3|4382.3|7
1736479170000|2025-01-10 03:19:30|4388.8|4382.8|4395.9|4389.9|4397.2|4391.2|4388.8|4382.8|16
1736479180000|2025-01-10 03:19:40|4395.3|4389.3|4396.9|4390.9|4396.9|4390.9|4395.3|4389.3|10
1736479190000|2025-01-10 03:19:50|4396.3|4390.3|4396.8|4390.8|4396.8|4390.8|4396.3|4390.3|2
1736479200000|2025-01-10 03:20:00|4397.3|4391.3|4396.8|4390.8|4397.3|4391.3|4396.8|4390.8|1
1736479210000|2025-01-10 03:20:10|4396.3|4390.3|4395.3|4389.3|4396.3|4390.3|4395.3|4389.3|5
1736479220000|2025-01-10 03:20:20|4395.2|4389.2|4393.8|4387.8|4395.2|4389.2|4393.8|4387.8|2
1736479230000|2025-01-10 03:20:30|4393.3|4387.3|4390.8|4384.8|4393.3|4387.3|4390.8|4384.8|5
1736479250000|2025-01-10 03:20:50|4390.9|4384.9|4391.4|4385.4|4391.4|4385.4|4390.9|4384.9|0
1736479260000|2025-01-10 03:21:00|4391.9|4385.9|4392.4|4386.4|4392.4|4386.4|4391.9|4385.9|0
1736479270000|2025-01-10 03:21:10|4392|4386|4391.9|4385.9|4392|4386|4391.9|4385.9|0
1736479280000|2025-01-10 03:21:20|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|0
1736479290000|2025-01-10 03:21:30|4391.9|4385.9|4392.9|4386.9|4392.9|4386.9|4391.9|4385.9|1
1736479300000|2025-01-10 03:21:40|4392.3|4386.3|4392.4|4386.4|4392.4|4386.4|4392.3|4386.3|0
1736479310000|2025-01-10 03:21:50|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|3
1736479320000|2025-01-10 03:22:00|4392.3|4386.3|4391.9|4385.9|4392.4|4386.4|4391.9|4385.9|2
1736479330000|2025-01-10 03:22:10|4392.3|4386.3|4391.9|4385.9|4392.3|4386.3|4391.8|4385.8|2
1736479340000|2025-01-10 03:22:20|4391.8|4385.8|4391.9|4385.9|4391.9|4385.9|4391.8|4385.8|0
1736479350000|2025-01-10 03:22:30|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|0
1736479370000|2025-01-10 03:22:50|4391.3|4385.3|4390.8|4384.8|4391.3|4385.3|4390.8|4384.8|0
1736479380000|2025-01-10 03:23:00|4391.2|4385.2|4391.4|4385.4|4392.3|4386.3|4389.9|4383.9|3
1736479390000|2025-01-10 03:23:10|4391.3|4385.3|4390.9|4384.9|4391.3|4385.3|4390.9|4384.9|1
1736479400000|2025-01-10 03:23:20|4391.3|4385.3|4390.9|4384.9|4391.3|4385.3|4390.4|4384.4|0
1736479410000|2025-01-10 03:23:30|4390.8|4384.8|4390.9|4384.9|4390.9|4384.9|4390.8|4384.8|0
1736479440000|2025-01-10 03:24:00|4391.3|4385.3|4391.3|4385.3|4391.4|4385.4|4391.3|4385.3|0
1736479450000|2025-01-10 03:24:10|4391.4|4385.4|4392.4|4386.4|4392.4|4386.4|4391.4|4385.4|1
1736479460000|2025-01-10 03:24:20|4392.8|4386.8|4390.9|4384.9|4392.8|4386.8|4390.9|4384.9|6
1736479470000|2025-01-10 03:24:30|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|1
1736479480000|2025-01-10 03:24:40|4390.9|4384.9|4391.9|4385.9|4391.9|4385.9|4390.9|4384.9|13
1736479490000|2025-01-10 03:24:50|4393.1|4387.1|4394.3|4388.3|4394.3|4388.3|4393.1|4387.1|2
1736479500000|2025-01-10 03:25:00|4394.7|4388.7|4394.9|4388.9|4395.3|4389.3|4394.7|4388.7|4
1736479520000|2025-01-10 03:25:20|4394.8|4388.8|4393.3|4387.3|4394.8|4388.8|4392.9|4386.9|4
1736479530000|2025-01-10 03:25:30|4392.9|4386.9|4393.3|4387.3|4393.3|4387.3|4392.9|4386.9|0
1736479540000|2025-01-10 03:25:40|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|0
1736479550000|2025-01-10 03:25:50|4392.6|4386.6|4390.9|4384.9|4392.6|4386.6|4390.9|4384.9|3
1736479560000|2025-01-10 03:26:00|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|4391.3|4385.3|0
1736479570000|2025-01-10 03:26:10|4391.4|4385.4|4393.3|4387.3|4393.3|4387.3|4391.4|4385.4|1
1736479610000|2025-01-10 03:26:50|4392.4|4386.4|4391.4|4385.4|4392.4|4386.4|4391.4|4385.4|1
1736479620000|2025-01-10 03:27:00|4390.9|4384.9|4392.3|4386.3|4392.3|4386.3|4390.9|4384.9|1
1736479650000|2025-01-10 03:27:30|4391.9|4385.9|4392.4|4386.4|4392.4|4386.4|4391.9|4385.9|1
1736479660000|2025-01-10 03:27:40|4392.3|4386.3|4392.9|4386.9|4393.8|4387.8|4392.3|4386.3|2
1736479670000|2025-01-10 03:27:50|4393|4387|4393.9|4387.9|4393.9|4387.9|4393|4387|0
1736479680000|2025-01-10 03:28:00|4394.3|4388.3|4392.7|4386.7|4394.3|4388.3|4392.7|4386.7|5
1736479690000|2025-01-10 03:28:10|4392.3|4386.3|4391.3|4385.3|4392.3|4386.3|4391.3|4385.3|1
1736479700000|2025-01-10 03:28:20|4391.2|4385.2|4390.3|4384.3|4391.2|4385.2|4390.3|4384.3|0
1736479710000|2025-01-10 03:28:30|4390.7|4384.7|4388.3|4382.3|4390.8|4384.8|4388.3|4382.3|1
1736479720000|2025-01-10 03:28:40|4388.2|4382.2|4388.7|4382.7|4388.7|4382.7|4385.9|4379.9|4
1736479730000|2025-01-10 03:28:50|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|4388.9|4382.9|0
1736479740000|2025-01-10 03:29:00|4389.4|4383.4|4389.7|4383.7|4389.9|4383.9|4389.4|4383.4|1
1736479750000|2025-01-10 03:29:10|4389.9|4383.9|4389.8|4383.8|4389.9|4383.9|4389.7|4383.7|0
1736479760000|2025-01-10 03:29:20|4389.7|4383.7|4389.8|4383.8|4389.8|4383.8|4389.2|4383.2|0
1736479770000|2025-01-10 03:29:30|4389.9|4383.9|4389.7|4383.7|4389.9|4383.9|4389.7|4383.7|0
1736479780000|2025-01-10 03:29:40|4389.8|4383.8|4390.9|4384.9|4390.9|4384.9|4389.8|4383.8|1
1736479790000|2025-01-10 03:29:50|4390.8|4384.8|4391.2|4385.2|4391.3|4385.3|4389.8|4383.8|3
1736479800000|2025-01-10 03:30:00|4391.3|4385.3|4392.9|4386.9|4392.9|4386.9|4390.8|4384.8|2
1736479810000|2025-01-10 03:30:10|4392.7|4386.7|4392.8|4386.8|4392.8|4386.8|4392.7|4386.7|0
1736479820000|2025-01-10 03:30:20|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|0
1736479830000|2025-01-10 03:30:30|4392.8|4386.8|4392.8|4386.8|4392.9|4386.9|4392.8|4386.8|0
1736479840000|2025-01-10 03:30:40|4392.9|4386.9|4391.7|4385.7|4392.9|4386.9|4391.7|4385.7|13
1736479850000|2025-01-10 03:30:50|4391.8|4385.8|4391.8|4385.8|4391.8|4385.8|4390.8|4384.8|1
1736479860000|2025-01-10 03:31:00|4391.9|4385.9|4391.9|4385.9|4392.8|4386.8|4391.9|4385.9|1
1736479870000|2025-01-10 03:31:10|4392.3|4386.3|4393.3|4387.3|4393.4|4387.4|4392.3|4386.3|0
1736479880000|2025-01-10 03:31:20|4393.8|4387.8|4393.7|4387.7|4393.8|4387.8|4393.7|4387.7|7
1736479900000|2025-01-10 03:31:40|4393.8|4387.8|4394.3|4388.3|4394.3|4388.3|4393.8|4387.8|0
1736479920000|2025-01-10 03:32:00|4394.4|4388.4|4394.7|4388.7|4394.7|4388.7|4394.4|4388.4|2
1736479940000|2025-01-10 03:32:20|4394.9|4388.9|4395.3|4389.3|4395.7|4389.7|4394.9|4388.9|1
1736479960000|2025-01-10 03:32:40|||||||||5
1736479980000|2025-01-10 03:33:00|4395.7|4389.7|4392.3|4386.3|4395.9|4389.9|4392.3|4386.3|9
1736479990000|2025-01-10 03:33:10|4393.8|4387.8|4393.8|4387.8|4393.9|4387.9|4393.8|4387.8|3
1736480000000|2025-01-10 03:33:20|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|0
1736480010000|2025-01-10 03:33:30|4393.8|4387.8|4392.4|4386.4|4393.8|4387.8|4391.9|4385.9|2
1736480020000|2025-01-10 03:33:40|4392.2|4386.2|4391.8|4385.8|4392.2|4386.2|4391.8|4385.8|6
1736480030000|2025-01-10 03:33:50|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|0
1736480040000|2025-01-10 03:34:00|4392.3|4386.3|4392.4|4386.4|4392.4|4386.4|4392.3|4386.3|0
1736480050000|2025-01-10 03:34:10|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|4392.8|4386.8|0
1736480070000|2025-01-10 03:34:30|4392.3|4386.3|4392.7|4386.7|4392.8|4386.8|4392.3|4386.3|0
1736480080000|2025-01-10 03:34:40|4392.3|4386.3|4391.8|4385.8|4392.3|4386.3|4391.7|4385.7|5
1736480090000|2025-01-10 03:34:50|4391.7|4385.7|4391.3|4385.3|4391.8|4385.8|4391.3|4385.3|0
1736480100000|2025-01-10 03:35:00|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|4391.7|4385.7|0
1736480120000|2025-01-10 03:35:20|4391.3|4385.3|4391.9|4385.9|4391.9|4385.9|4391.3|4385.3|0
1736480130000|2025-01-10 03:35:30|4391.8|4385.8|4391.7|4385.7|4391.8|4385.8|4391.3|4385.3|0
1736480140000|2025-01-10 03:35:40|4391.9|4385.9|4392.7|4386.7|4392.7|4386.7|4391.9|4385.9|0
1736480150000|2025-01-10 03:35:50|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|1
1736480160000|2025-01-10 03:36:00|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1736480180000|2025-01-10 03:36:20|4392.9|4386.9|4393.7|4387.7|4393.7|4387.7|4392.9|4386.9|0
1736480190000|2025-01-10 03:36:30|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|0
1736480200000|2025-01-10 03:36:40|4393.9|4387.9|4393.8|4387.8|4393.9|4387.9|4393.7|4387.7|0
1736480210000|2025-01-10 03:36:50|4395.3|4389.3|4395.7|4389.7|4395.7|4389.7|4395.3|4389.3|10
1736480220000|2025-01-10 03:37:00|4395.3|4389.3|4393.8|4387.8|4395.3|4389.3|4393.8|4387.8|2
1736480230000|2025-01-10 03:37:10|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|0
1736480240000|2025-01-10 03:37:20|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|0
1736480250000|2025-01-10 03:37:30|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1736480260000|2025-01-10 03:37:40|||||||||5
1736480300000|2025-01-10 03:38:20|4392.8|4386.8|4394.3|4388.3|4394.3|4388.3|4392.8|4386.8|4
1736480310000|2025-01-10 03:38:30|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|26
1736480320000|2025-01-10 03:38:40|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4393.9|4387.9|20
1736480330000|2025-01-10 03:38:50|||||||||3
1736480340000|2025-01-10 03:39:00|4394.7|4388.7|4394.8|4388.8|4394.8|4388.8|4394.7|4388.7|7
1736480350000|2025-01-10 03:39:10|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|0
1736480370000|2025-01-10 03:39:30|4395.3|4389.3|4393.8|4387.8|4395.3|4389.3|4393.8|4387.8|4
1736480380000|2025-01-10 03:39:40|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|4392.4|4386.4|6
1736480400000|2025-01-10 03:40:00|||||||||1
1736480410000|2025-01-10 03:40:10|4392.3|4386.3|4391.9|4385.9|4392.3|4386.3|4391.9|4385.9|0
1736480420000|2025-01-10 03:40:20|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1736480430000|2025-01-10 03:40:30|4394|4388|4394.9|4388.9|4394.9|4388.9|4394|4388|0
1736480440000|2025-01-10 03:40:40|4395.3|4389.3|4395.9|4389.9|4395.9|4389.9|4395.3|4389.3|0
1736480460000|2025-01-10 03:41:00|4395.8|4389.8|4395.9|4389.9|4395.9|4389.9|4395.8|4389.8|0
1736480470000|2025-01-10 03:41:10|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|0
1736480480000|2025-01-10 03:41:20|4395.4|4389.4|4395.9|4389.9|4395.9|4389.9|4395.4|4389.4|6
1736480500000|2025-01-10 03:41:40|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|0
1736480510000|2025-01-10 03:41:50|4395.4|4389.4|4395.3|4389.3|4395.9|4389.9|4395.3|4389.3|3
1736480520000|2025-01-10 03:42:00|||||||||1
1736480540000|2025-01-10 03:42:20|4395.4|4389.4|4395.8|4389.8|4395.9|4389.9|4395.4|4389.4|4
1736480550000|2025-01-10 03:42:30|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|0
1736480570000|2025-01-10 03:42:50|4395.7|4389.7|4395.3|4389.3|4395.7|4389.7|4395.3|4389.3|0
1736480620000|2025-01-10 03:43:40|||||||||1
1736480630000|2025-01-10 03:43:50|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|0
1736480660000|2025-01-10 03:44:20|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|0
1736480680000|2025-01-10 03:44:40|4395.5|4389.5|4396.3|4390.3|4396.3|4390.3|4395.5|4389.5|1
1736480690000|2025-01-10 03:44:50|||||||||1
1736480700000|2025-01-10 03:45:00|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|4395.5|4389.5|9
1736480710000|2025-01-10 03:45:10|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|0
1736480750000|2025-01-10 03:45:50|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|2
1736480760000|2025-01-10 03:46:00|4394.3|4388.3|4394.9|4388.9|4394.9|4388.9|4394.3|4388.3|4
1736480790000|2025-01-10 03:46:30|4395.3|4389.3|4395.4|4389.4|4395.4|4389.4|4395.3|4389.3|0
1736480800000|2025-01-10 03:46:40|4395.3|4389.3|4395.4|4389.4|4395.4|4389.4|4395.3|4389.3|1
1736480810000|2025-01-10 03:46:50|4395.8|4389.8|4395.9|4389.9|4395.9|4389.9|4395.8|4389.8|0
1736480820000|2025-01-10 03:47:00|4396.1|4390.1|4395.9|4389.9|4396.1|4390.1|4395.4|4389.4|7
1736480850000|2025-01-10 03:47:30|4395.3|4389.3|4395.9|4389.9|4395.9|4389.9|4395.3|4389.3|0
1736480860000|2025-01-10 03:47:40|4395.5|4389.5|4395.3|4389.3|4395.5|4389.5|4394.9|4388.9|0
1736480880000|2025-01-10 03:48:00|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|0
1736480930000|2025-01-10 03:48:50|4395.3|4389.3|4395.9|4389.9|4395.9|4389.9|4395.3|4389.3|0
1736480940000|2025-01-10 03:49:00|4395.3|4389.3|4395.9|4389.9|4395.9|4389.9|4395.3|4389.3|4
1736480960000|2025-01-10 03:49:20|4395.8|4389.8|4395.3|4389.3|4395.8|4389.8|4395.3|4389.3|0
1736480980000|2025-01-10 03:49:40|4394.1|4388.1|4393.9|4387.9|4394.1|4388.1|4393.9|4387.9|3
1736480990000|2025-01-10 03:49:50|4394.4|4388.4|4393.9|4387.9|4394.4|4388.4|4393.9|4387.9|0
1736481010000|2025-01-10 03:50:10|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|0
1736481020000|2025-01-10 03:50:20|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|1
1736481060000|2025-01-10 03:51:00|4394.5|4388.5|4394.3|4388.3|4394.5|4388.5|4393.9|4387.9|7
1736481070000|2025-01-10 03:51:10|4394.7|4388.7|4394.9|4388.9|4394.9|4388.9|4394.7|4388.7|1
1736481100000|2025-01-10 03:51:40|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|0
1736481110000|2025-01-10 03:51:50|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|1
1736481120000|2025-01-10 03:52:00|4395.3|4389.3|4395.4|4389.4|4395.4|4389.4|4395.3|4389.3|0
1736481140000|2025-01-10 03:52:20|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|3
1736481170000|2025-01-10 03:52:50|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|0
1736481180000|2025-01-10 03:53:00|4395.3|4389.3|4394.9|4388.9|4395.3|4389.3|4394.9|4388.9|5
1736481230000|2025-01-10 03:53:50|4394.4|4388.4|4395.3|4389.3|4395.3|4389.3|4394.4|4388.4|1
1736481240000|2025-01-10 03:54:00|4394.9|4388.9|4394.4|4388.4|4394.9|4388.9|4394.4|4388.4|1
1736481290000|2025-01-10 03:54:50|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|0
1736481300000|2025-01-10 03:55:00|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|0
1736481310000|2025-01-10 03:55:10|4394.3|4388.3|4393.9|4387.9|4394.3|4388.3|4393.9|4387.9|4
1736481320000|2025-01-10 03:55:20|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1736481330000|2025-01-10 03:55:30|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|0
1736481340000|2025-01-10 03:55:40|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1736481350000|2025-01-10 03:55:50|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|0
1736481390000|2025-01-10 03:56:30|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4
1736481400000|2025-01-10 03:56:40|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|4395.4|4389.4|0
1736481440000|2025-01-10 03:57:20|4395.3|4389.3|4395.4|4389.4|4395.9|4389.9|4395.3|4389.3|8
1736481470000|2025-01-10 03:57:50|4394.8|4388.8|4394.4|4388.4|4394.8|4388.8|4394.4|4388.4|3
1736481510000|2025-01-10 03:58:30|4394.3|4388.3|4394.4|4388.4|4394.4|4388.4|4394.3|4388.3|0
1736481530000|2025-01-10 03:58:50|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|2
1736481550000|2025-01-10 03:59:10|4394.5|4388.5|4394.4|4388.4|4394.5|4388.5|4394.4|4388.4|0
1736481600000|2025-01-10 04:00:00|4393.9|4387.9|4394.9|4388.9|4394.9|4388.9|4393.9|4387.9|4
1736481610000|2025-01-10 04:00:10|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|0
1736481620000|2025-01-10 04:00:20|4394.7|4388.7|4394.8|4388.8|4394.8|4388.8|4394.7|4388.7|0
1736481630000|2025-01-10 04:00:30|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|4394.7|4388.7|0
1736481640000|2025-01-10 04:00:40|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|1
1736481650000|2025-01-10 04:00:50|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|1
1736481660000|2025-01-10 04:01:00|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|4393.8|4387.8|0
1736481700000|2025-01-10 04:01:40|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|0
1736481730000|2025-01-10 04:02:10|4394.3|4388.3|4394.4|4388.4|4394.9|4388.9|4393.3|4387.3|7
1736481740000|2025-01-10 04:02:20|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|0
1736481770000|2025-01-10 04:02:50|||||||||2
1736481820000|2025-01-10 04:03:40|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|4394.4|4388.4|0
1736481860000|2025-01-10 04:04:20|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.3|4387.3|8
1736481870000|2025-01-10 04:04:30|4393.5|4387.5|4392.9|4386.9|4393.9|4387.9|4392.9|4386.9|7
1736481890000|2025-01-10 04:04:50|4392.8|4386.8|4391.7|4385.7|4392.8|4386.8|4391.7|4385.7|0
1736481900000|2025-01-10 04:05:00|4391.9|4385.9|4392.8|4386.8|4392.9|4386.9|4391.9|4385.9|2
1736481910000|2025-01-10 04:05:10|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1736481940000|2025-01-10 04:05:40|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4391.9|4385.9|4
1736481970000|2025-01-10 04:06:10|4393.3|4387.3|4392.9|4386.9|4393.3|4387.3|4392.9|4386.9|2
1736481990000|2025-01-10 04:06:30|4392.8|4386.8|4392.9|4386.9|4392.9|4386.9|4392.8|4386.8|0
1736482020000|2025-01-10 04:07:00|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|4393.3|4387.3|0
1736482030000|2025-01-10 04:07:10|4393.4|4387.4|4395.4|4389.4|4395.4|4389.4|4393.4|4387.4|1
1736482060000|2025-01-10 04:07:40|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|3
1736482070000|2025-01-10 04:07:50|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|0
1736482080000|2025-01-10 04:08:00|4396.6|4390.6|4396.3|4390.3|4396.9|4390.9|4396.3|4390.3|4
1736482090000|2025-01-10 04:08:10|4392.8|4386.8|4392.9|4386.9|4392.9|4386.9|4392.8|4386.8|4
1736482100000|2025-01-10 04:08:20|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|4393.9|4387.9|2
1736482110000|2025-01-10 04:08:30|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|0
1736482120000|2025-01-10 04:08:40|4395.7|4389.7|4394.9|4388.9|4395.7|4389.7|4394.9|4388.9|7
1736482130000|2025-01-10 04:08:50|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|4394.8|4388.8|0
1736482150000|2025-01-10 04:09:10|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|4394.9|4388.9|0
1736482180000|2025-01-10 04:09:40|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|0
1736482190000|2025-01-10 04:09:50|4394.9|4388.9|4394.7|4388.7|4394.9|4388.9|4394.7|4388.7|1
1736482200000|2025-01-10 04:10:00|4394.9|4388.9|4394.7|4388.7|4394.9|4388.9|4394.7|4388.7|0
1736482240000|2025-01-10 04:10:40|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|4394.3|4388.3|0
1736482250000|2025-01-10 04:10:50|4394.8|4388.8|4394.4|4388.4|4394.8|4388.8|4394.4|4388.4|0
1736482260000|2025-01-10 04:11:00|4394.8|4388.8|4394.9|4388.9|4394.9|4388.9|4394.8|4388.8|3
1736482270000|2025-01-10 04:11:10|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|4395.3|4389.3|0
1736482280000|2025-01-10 04:11:20|4395.4|4389.4|4395.3|4389.3|4396.9|4390.9|4395.3|4389.3|16
1736482290000|2025-01-10 04:11:30|4395.2|4389.2|4395.3|4389.3|4395.3|4389.3|4395.2|4389.2|0
1736482300000|2025-01-10 04:11:40|4395.7|4389.7|4396.4|4390.4|4396.4|4390.4|4395.7|4389.7|1
1736482320000|2025-01-10 04:12:00|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|4396.3|4390.3|0
1736482340000|2025-01-10 04:12:20|||||||||1
1736482360000|2025-01-10 04:12:40|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|4396.4|4390.4|0
1736482370000|2025-01-10 04:12:50|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4396.5|4390.5|4
1736482380000|2025-01-10 04:13:00|4396.4|4390.4|4396.8|4390.8|4396.9|4390.9|4396.4|4390.4|2
1736482390000|2025-01-10 04:13:10|4396.4|4390.4|4396.3|4390.3|4396.4|4390.4|4396.3|4390.3|0
1736482400000|2025-01-10 04:13:20|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|4396.8|4390.8|2
1736482420000|2025-01-10 04:13:40|4397.4|4391.4|4397.9|4391.9|4397.9|4391.9|4397.4|4391.4|8
1736482440000|2025-01-10 04:14:00|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|1
1736482450000|2025-01-10 04:14:10|4396.8|4390.8|4396.3|4390.3|4396.8|4390.8|4396.3|4390.3|6
1736482460000|2025-01-10 04:14:20|4397.9|4391.9|4399.3|4393.3|4399.3|4393.3|4397.9|4391.9|15
1736482470000|2025-01-10 04:14:30|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|2
1736482500000|2025-01-10 04:15:00|4396.9|4390.9|4395.9|4389.9|4396.9|4390.9|4395.8|4389.8|14
1736482520000|2025-01-10 04:15:20|4396.3|4390.3|4394.8|4388.8|4396.4|4390.4|4394.4|4388.4|2
1736482530000|2025-01-10 04:15:30|4394.7|4388.7|4394.3|4388.3|4394.7|4388.7|4394.3|4388.3|0
1736482550000|2025-01-10 04:15:50|4395.3|4389.3|4395.9|4389.9|4395.9|4389.9|4395.3|4389.3|5
1736482570000|2025-01-10 04:16:10|4396.2|4390.2|4396.9|4390.9|4396.9|4390.9|4396.2|4390.2|0
1736482580000|2025-01-10 04:16:20|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|4395.9|4389.9|3
1736482600000|2025-01-10 04:16:40|4396.3|4390.3|4396.9|4390.9|4396.9|4390.9|4396.3|4390.3|0
1736482610000|2025-01-10 04:16:50|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|0
1736482620000|2025-01-10 04:17:00|4395.9|4389.9|4396.4|4390.4|4396.4|4390.4|4395.5|4389.5|3
1736482630000|2025-01-10 04:17:10|4396.9|4390.9|4397.9|4391.9|4397.9|4391.9|4396.4|4390.4|2
1736482640000|2025-01-10 04:17:20|4397.4|4391.4|4397.9|4391.9|4397.9|4391.9|4397.4|4391.4|0
1736482650000|2025-01-10 04:17:30|4397.4|4391.4|4397.8|4391.8|4397.8|4391.8|4397.4|4391.4|1
1736482670000|2025-01-10 04:17:50|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|0
1736482700000|2025-01-10 04:18:20|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|3
1736482740000|2025-01-10 04:19:00|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|0
1736482770000|2025-01-10 04:19:30|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|4397.5|4391.5|2
1736482780000|2025-01-10 04:19:40|4397.4|4391.4|4397.9|4391.9|4397.9|4391.9|4397.4|4391.4|0
1736482790000|2025-01-10 04:19:50|4397.8|4391.8|4397.3|4391.3|4397.9|4391.9|4397.3|4391.3|14
1736482800000|2025-01-10 04:20:00|4397.7|4391.7|4397.9|4391.9|4397.9|4391.9|4397.7|4391.7|0
1736482810000|2025-01-10 04:20:10|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|0
1736482820000|2025-01-10 04:20:20|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1736482830000|2025-01-10 04:20:30|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|3
1736482840000|2025-01-10 04:20:40|4397.8|4391.8|4397.9|4391.9|4397.9|4391.9|4397.8|4391.8|0
1736482870000|2025-01-10 04:21:10|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|0
1736482880000|2025-01-10 04:21:20|4398.5|4392.5|4398.9|4392.9|4398.9|4392.9|4398.5|4392.5|1
1736482900000|2025-01-10 04:21:40|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1736482950000|2025-01-10 04:22:30|4399.3|4393.3|4402.3|4396.3|4402.4|4396.4|4399.3|4393.3|25
1736482970000|2025-01-10 04:22:50|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|4400.3|4394.3|12
1736482980000|2025-01-10 04:23:00|4400.4|4394.4|4400.3|4394.3|4400.4|4394.4|4400.3|4394.3|2
1736482990000|2025-01-10 04:23:10|4399.9|4393.9|4399.5|4393.5|4399.9|4393.9|4399.5|4393.5|2
1736483000000|2025-01-10 04:23:20|4399.3|4393.3|4399.4|4393.4|4399.4|4393.4|4399.3|4393.3|0
1736483020000|2025-01-10 04:23:40|4399.3|4393.3|4399.3|4393.3|4399.4|4393.4|4399.3|4393.3|0
1736483060000|2025-01-10 04:24:20|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1736483070000|2025-01-10 04:24:30|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|1
1736483080000|2025-01-10 04:24:40|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1736483100000|2025-01-10 04:25:00|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|4399.3|4393.3|0
1736483110000|2025-01-10 04:25:10|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1736483150000|2025-01-10 04:25:50|||||||||2
1736483160000|2025-01-10 04:26:00|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|2
1736483190000|2025-01-10 04:26:30|4399.3|4393.3|4399.4|4393.4|4399.4|4393.4|4399.3|4393.3|0
1736483210000|2025-01-10 04:26:50|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|2
1736483220000|2025-01-10 04:27:00|4400.3|4394.3|4399.9|4393.9|4400.4|4394.4|4399.9|4393.9|2
1736483280000|2025-01-10 04:28:00|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1736483300000|2025-01-10 04:28:20|4399.3|4393.3|4398.9|4392.9|4399.3|4393.3|4398.9|4392.9|1
1736483310000|2025-01-10 04:28:30|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|4399.4|4393.4|0
1736483320000|2025-01-10 04:28:40|||||||||1
1736483330000|2025-01-10 04:28:50|4399.5|4393.5|4400.3|4394.3|4400.9|4394.9|4399.5|4393.5|2
1736483340000|2025-01-10 04:29:00|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|4399.9|4393.9|1
1736483380000|2025-01-10 04:29:40|4400|4394|4400.4|4394.4|4400.4|4394.4|4400|4394|0
1736483390000|2025-01-10 04:29:50|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|4400.9|4394.9|1
1736483440000|2025-01-10 04:30:40|4401.3|4395.3|4400.9|4394.9|4401.3|4395.3|4400.9|4394.9|0
1736483450000|2025-01-10 04:30:50|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|4400.8|4394.8|0
1736483460000|2025-01-10 04:31:00|4400.4|4394.4|4400.4|4394.4|4400.4|4394.4|4400.3|4394.3|0
1736483550000|2025-01-10 04:32:30|4401.8|4395.8|4401.8|4395.8|4401.9|4395.9|4401.8|4395.8|3
1736483560000|2025-01-10 04:32:40|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.8|4395.8|2
1736483640000|2025-01-10 04:34:00|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|4401.4|4395.4|0
1736483650000|2025-01-10 04:34:10|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|0
1736483660000|2025-01-10 04:34:20|||||||||1
1736483670000|2025-01-10 04:34:30|4401.5|4395.5|4401.9|4395.9|4401.9|4395.9|4401.5|4395.5|0
1736483740000|2025-01-10 04:35:40|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|1
1736483760000|2025-01-10 04:36:00|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|4402.4|4396.4|0
1736483770000|2025-01-10 04:36:10|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|4402.9|4396.9|1
1736483780000|2025-01-10 04:36:20|4402.4|4396.4|4401.3|4395.3|4402.4|4396.4|4401.3|4395.3|3
1736483790000|2025-01-10 04:36:30|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|4401.9|4395.9|0
1736483800000|2025-01-10 04:36:40|4401.3|4395.3|4401.8|4395.8|4401.8|4395.8|4401.3|4395.3|0
1736483820000|2025-01-10 04:37:00|4402.3|4396.3|4402.7|4396.7|4402.7|4396.7|4402.3|4396.3|2
1736483830000|2025-01-10 04:37:10|4402.8|4396.8|4402.9|4396.9|4402.9|4396.9|4402.8|4396.8|0
1736483840000|2025-01-10 04:37:20|4402.8|4396.8|4402.4|4396.4|4402.8|4396.8|4402.4|4396.4|0
1736483850000|2025-01-10 04:37:30|4401.9|4395.9|4402.9|4396.9|4402.9|4396.9|4401.9|4395.9|102
1736483860000|2025-01-10 04:37:40|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|103
1736483880000|2025-01-10 04:38:00|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1736483890000|2025-01-10 04:38:10|||||||||3
1736483900000|2025-01-10 04:38:20|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|3
1736483920000|2025-01-10 04:38:40|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1736483950000|2025-01-10 04:39:10|4403.8|4397.8|4403.7|4397.7|4403.8|4397.8|4403.7|4397.7|1
1736483960000|2025-01-10 04:39:20|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|1
1736483970000|2025-01-10 04:39:30|4404.2|4398.2|4403.2|4397.2|4404.2|4398.2|4403.2|4397.2|9
1736483980000|2025-01-10 04:39:40|4403.6|4397.6|4403.7|4397.7|4403.7|4397.7|4403.6|4397.6|0
1736484000000|2025-01-10 04:40:00|||||||||1
1736484070000|2025-01-10 04:41:10|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|4403.2|4397.2|0
1736484090000|2025-01-10 04:41:30|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|0
1736484120000|2025-01-10 04:42:00|4402.7|4396.7|4402.6|4396.6|4402.7|4396.7|4402.6|4396.6|0
1736484130000|2025-01-10 04:42:10|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|4402.7|4396.7|0
1736484220000|2025-01-10 04:43:40|4402.1|4396.1|4402.5|4396.5|4402.5|4396.5|4402.1|4396.1|7
1736484260000|2025-01-10 04:44:20|4402.1|4396.1|4401.7|4395.7|4402.1|4396.1|4401.7|4395.7|4
1736484290000|2025-01-10 04:44:50|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|9
1736484320000|2025-01-10 04:45:20|4400.3|4394.3|4399.2|4393.2|4400.3|4394.3|4399.2|4393.2|1
1736484330000|2025-01-10 04:45:30|4400.6|4394.6|4400.7|4394.7|4400.7|4394.7|4400.6|4394.6|2
1736484340000|2025-01-10 04:45:40|4401.1|4395.1|4400.7|4394.7|4401.1|4395.1|4400.7|4394.7|2
1736484410000|2025-01-10 04:46:50|4400.6|4394.6|4400.7|4394.7|4400.7|4394.7|4400.6|4394.6|0
1736484460000|2025-01-10 04:47:40|4400.6|4394.6|4399.2|4393.2|4400.6|4394.6|4399.2|4393.2|3
1736484550000|2025-01-10 04:49:10|4399|4393|4397.7|4391.7|4399|4393|4397.3|4391.3|3
1736484570000|2025-01-10 04:49:30|4397.3|4391.3|4396.7|4390.7|4397.3|4391.3|4396.7|4390.7|6
1736484600000|2025-01-10 04:50:00|4396.8|4390.8|4397.2|4391.2|4397.3|4391.3|4396.8|4390.8|1
1736484620000|2025-01-10 04:50:20|4397.6|4391.6|4397.7|4391.7|4397.7|4391.7|4397.6|4391.6|2
1736484640000|2025-01-10 04:50:40|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|4396.7|4390.7|0
1736484650000|2025-01-10 04:50:50|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|4396.9|4390.9|0
1736484720000|2025-01-10 04:52:00|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|1
1736484730000|2025-01-10 04:52:10|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|4397.4|4391.4|0
1736484740000|2025-01-10 04:52:20|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|4397.3|4391.3|0
1736484760000|2025-01-10 04:52:40|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|4397.7|4391.7|2
1736484780000|2025-01-10 04:53:00|4398.1|4392.1|4397.7|4391.7|4398.1|4392.1|4397.7|4391.7|1
1736484830000|2025-01-10 04:53:50|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|0
1736484840000|2025-01-10 04:54:00|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|4397.9|4391.9|0
1736484890000|2025-01-10 04:54:50|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1736484900000|2025-01-10 04:55:00|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|2
1736484980000|2025-01-10 04:56:20|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|4398.7|4392.7|0
1736485060000|2025-01-10 04:57:40|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|4398.8|4392.8|0
1736485070000|2025-01-10 04:57:50|4398.2|4392.2|4398.3|4392.3|4398.3|4392.3|4398.2|4392.2|0
1736485100000|2025-01-10 04:58:20|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|4398.1|4392.1|0
1736485110000|2025-01-10 04:58:30|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|4398.3|4392.3|0
1736485120000|2025-01-10 04:58:40|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|4398.2|4392.2|0
1736485160000|2025-01-10 04:59:20|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|4397.8|4391.8|1
1736485210000|2025-01-10 05:00:10|4397.4|4391.4|4397.9|4391.9|4397.9|4391.9|4397.4|4391.4|2
1736485270000|2025-01-10 05:01:10|4398.4|4392.4|4398.8|4392.8|4398.8|4392.8|4398.4|4392.4|2
1736485290000|2025-01-10 05:01:30|4398.7|4392.7|4398.1|4392.1|4398.7|4392.7|4398.1|4392.1|0
1736485320000|2025-01-10 05:02:00|4398.2|4392.2|4398.7|4392.7|4398.7|4392.7|4398.2|4392.2|2
1736485380000|2025-01-10 05:03:00|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|4399.1|4393.1|0
1736485400000|2025-01-10 05:03:20|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4399.5|4393.5|4
1736485430000|2025-01-10 05:03:50|4399.1|4393.1|4399.7|4393.7|4400.1|4394.1|4399.1|4393.1|2
1736485490000|2025-01-10 05:04:50|4400.1|4394.1|4400.2|4394.2|4400.2|4394.2|4400.1|4394.1|0
1736485500000|2025-01-10 05:05:00|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|4400.7|4394.7|1
1736485530000|2025-01-10 05:05:30|4400.6|4394.6|4402.7|4396.7|4403.7|4397.7|4400.6|4394.6|15
1736485540000|2025-01-10 05:05:40|4402.6|4396.6|4402.7|4396.7|4402.7|4396.7|4402.6|4396.6|1
1736485560000|2025-01-10 05:06:00|||||||||2
1736485590000|2025-01-10 05:06:30|4402.2|4396.2|4403.7|4397.7|4403.7|4397.7|4402.2|4396.2|3
1736485620000|2025-01-10 05:07:00|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|4404.1|4398.1|0
1736485650000|2025-01-10 05:07:30|4404.2|4398.2|4405.1|4399.1|4405.1|4399.1|4404.2|4398.2|4
1736485660000|2025-01-10 05:07:40|4404.2|4398.2|4404.7|4398.7|4404.7|4398.7|4404.2|4398.2|4
1736485680000|2025-01-10 05:08:00|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|2
1736485700000|2025-01-10 05:08:20|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|5
1736485710000|2025-01-10 05:08:30|4405.3|4399.3|4404.7|4398.7|4405.3|4399.3|4403.2|4397.2|10
1736485720000|2025-01-10 05:08:40|4404.2|4398.2|4404.2|4398.2|4404.2|4398.2|4403.7|4397.7|1
1736485800000|2025-01-10 05:10:00|4404.1|4398.1|4403.7|4397.7|4404.1|4398.1|4403.7|4397.7|9
1736485810000|2025-01-10 05:10:10|4404.1|4398.1|4403.7|4397.7|4404.1|4398.1|4403.7|4397.7|0
1736485840000|2025-01-10 05:10:40|4403.5|4397.5|4403.2|4397.2|4403.5|4397.5|4403.2|4397.2|0
1736485860000|2025-01-10 05:11:00|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|0
1736485870000|2025-01-10 05:11:10|4403.2|4397.2|4404.7|4398.7|4404.7|4398.7|4403.2|4397.2|4
1736485890000|2025-01-10 05:11:30|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|4405.1|4399.1|0
1736485900000|2025-01-10 05:11:40|4405.2|4399.2|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|1
1736485920000|2025-01-10 05:12:00|4405.2|4399.2|4404.7|4398.7|4405.2|4399.2|4404.7|4398.7|6
1736485940000|2025-01-10 05:12:20|4404.3|4398.3|4405.7|4399.7|4405.7|4399.7|4404.1|4398.1|9
1736486000000|2025-01-10 05:13:20|4405.6|4399.6|4406.1|4400.1|4406.1|4400.1|4405.6|4399.6|1
1736486010000|2025-01-10 05:13:30|4405.2|4399.2|4405.8|4399.8|4405.8|4399.8|4405.2|4399.2|66
1736486030000|2025-01-10 05:13:50|4406|4400|4405.7|4399.7|4406|4400|4405.7|4399.7|0
1736486040000|2025-01-10 05:14:00|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|4405.8|4399.8|0
1736486070000|2025-01-10 05:14:30|4406.2|4400.2|4406.3|4400.3|4406.3|4400.3|4406.2|4400.2|0
1736486110000|2025-01-10 05:15:10|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|1
1736486140000|2025-01-10 05:15:40|4406.8|4400.8|4406.7|4400.7|4406.8|4400.8|4406.7|4400.7|0
1736486160000|2025-01-10 05:16:00|4406.3|4400.3|4406.7|4400.7|4406.7|4400.7|4406.3|4400.3|2
1736486220000|2025-01-10 05:17:00|4406.3|4400.3|4405.5|4399.5|4406.3|4400.3|4405.5|4399.5|2
1736486230000|2025-01-10 05:17:10|4405.3|4399.3|4406.3|4400.3|4406.3|4400.3|4405.3|4399.3|3
1736486250000|2025-01-10 05:17:30|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|3
1736486260000|2025-01-10 05:17:40|4405|4399|4404.7|4398.7|4405|4399|4404.7|4398.7|0
1736486300000|2025-01-10 05:18:20|4405|4399|4405.3|4399.3|4405.3|4399.3|4405|4399|0
1736486370000|2025-01-10 05:19:30|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1736486390000|2025-01-10 05:19:50|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1736486400000|2025-01-10 05:20:00|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|4405.2|4399.2|0
1736486420000|2025-01-10 05:20:20|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4
1736486440000|2025-01-10 05:20:40|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|4404.3|4398.3|0
1736486520000|2025-01-10 05:22:00|4404.5|4398.5|4405.3|4399.3|4405.3|4399.3|4404.5|4398.5|1
1736486560000|2025-01-10 05:22:40|4405.2|4399.2|4405.3|4399.3|4405.3|4399.3|4405.2|4399.2|0
1736486570000|2025-01-10 05:22:50|4405.5|4399.5|4406|4400|4406|4400|4405.5|4399.5|1
1736486580000|2025-01-10 05:23:00|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|0
1736486600000|2025-01-10 05:23:20|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|1
1736486620000|2025-01-10 05:23:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1736486640000|2025-01-10 05:24:00|4407.1|4401.1|4406.7|4400.7|4407.1|4401.1|4406.3|4400.3|2
1736486660000|2025-01-10 05:24:20|4407.1|4401.1|4406.7|4400.7|4407.1|4401.1|4406.7|4400.7|2
1736486670000|2025-01-10 05:24:30|4407.1|4401.1|4406.3|4400.3|4407.1|4401.1|4406.3|4400.3|1
1736486680000|2025-01-10 05:24:40|||||||||1
1736486690000|2025-01-10 05:24:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|2
1736486730000|2025-01-10 05:25:30|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|4405.7|4399.7|5
1736486750000|2025-01-10 05:25:50|4405.3|4399.3|4404.7|4398.7|4405.3|4399.3|4404.7|4398.7|0
1736486760000|2025-01-10 05:26:00|4404.8|4398.8|4404.7|4398.7|4404.8|4398.8|4404.7|4398.7|0
1736486770000|2025-01-10 05:26:10|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1736486800000|2025-01-10 05:26:40|4405.8|4399.8|4405.7|4399.7|4405.8|4399.8|4405.7|4399.7|3
1736486810000|2025-01-10 05:26:50|4406|4400|4406|4400|4406|4400|4406|4400|0
1736486820000|2025-01-10 05:27:00|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|4406.3|4400.3|0
1736486860000|2025-01-10 05:27:40|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|2
1736486870000|2025-01-10 05:27:50|4406.8|4400.8|4407.2|4401.2|4407.3|4401.3|4406.3|4400.3|4
1736486880000|2025-01-10 05:28:00|4406.8|4400.8|4406.7|4400.7|4406.8|4400.8|4406.7|4400.7|0
1736486900000|2025-01-10 05:28:20|4407.2|4401.2|4407.3|4401.3|4407.3|4401.3|4407.2|4401.2|0
1736486910000|2025-01-10 05:28:30|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1736486920000|2025-01-10 05:28:40|4407.3|4401.3|4407.2|4401.2|4407.3|4401.3|4407.2|4401.2|0
1736486940000|2025-01-10 05:29:00|4406.7|4400.7|4406.3|4400.3|4406.7|4400.7|4406.3|4400.3|3
1736486990000|2025-01-10 05:29:50|4406.5|4400.5|4407.3|4401.3|4407.3|4401.3|4406.5|4400.5|22
1736487000000|2025-01-10 05:30:00|4406.8|4400.8|4404.3|4398.3|4406.8|4400.8|4400.3|4394.3|15
1736487010000|2025-01-10 05:30:10|4404.7|4398.7|4404.7|4398.7|4404.7|4398.7|4404.3|4398.3|0
1736487020000|2025-01-10 05:30:20|4404.8|4398.8|4406.7|4400.7|4406.7|4400.7|4404.8|4398.8|1
1736487030000|2025-01-10 05:30:30|4406.3|4400.3|4406.7|4400.7|4406.7|4400.7|4406.3|4400.3|0
1736487040000|2025-01-10 05:30:40|4406.8|4400.8|4406.3|4400.3|4407|4401|4406.3|4400.3|0
1736487050000|2025-01-10 05:30:50|4406.7|4400.7|4406.3|4400.3|4406.7|4400.7|4405.8|4399.8|0
1736487060000|2025-01-10 05:31:00|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.3|4400.3|0
1736487070000|2025-01-10 05:31:10|4406.3|4400.3|4407|4401|4407|4401|4405.8|4399.8|0
1736487080000|2025-01-10 05:31:20|4406.7|4400.7|4406.3|4400.3|4406.7|4400.7|4406.3|4400.3|0
1736487090000|2025-01-10 05:31:30|4406.7|4400.7|4405.7|4399.7|4406.7|4400.7|4405.7|4399.7|6
1736487110000|2025-01-10 05:31:50|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|4405.3|4399.3|0
1736487120000|2025-01-10 05:32:00|4405.7|4399.7|4406.7|4400.7|4406.7|4400.7|4405.7|4399.7|2
1736487140000|2025-01-10 05:32:20|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1736487160000|2025-01-10 05:32:40|4407.1|4401.1|4406.7|4400.7|4407.3|4401.3|4406.7|4400.7|5
1736487180000|2025-01-10 05:33:00|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.2|4401.2|0
1736487200000|2025-01-10 05:33:20|4407.5|4401.5|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|5
1736487240000|2025-01-10 05:34:00|4407.2|4401.2|4407.2|4401.2|4407.3|4401.3|4407.2|4401.2|0
1736487250000|2025-01-10 05:34:10|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|4407.3|4401.3|0
1736487260000|2025-01-10 05:34:20|||||||||8
1736487330000|2025-01-10 05:35:30|4407.5|4401.5|4407.3|4401.3|4407.5|4401.5|4407.3|4401.3|2
1736487340000|2025-01-10 05:35:40|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|56
1736487350000|2025-01-10 05:35:50|4408.3|4402.3|4407.7|4401.7|4408.3|4402.3|4407.7|4401.7|1
1736487360000|2025-01-10 05:36:00|4409.8|4403.8|4409.7|4403.7|4409.8|4403.8|4409.7|4403.7|6
1736487370000|2025-01-10 05:36:10|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|0
1736487380000|2025-01-10 05:36:20|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|1
1736487390000|2025-01-10 05:36:30|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|0
1736487400000|2025-01-10 05:36:40|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1736487410000|2025-01-10 05:36:50|4409.8|4403.8|4409.7|4403.7|4409.8|4403.8|4409.7|4403.7|2
1736487420000|2025-01-10 05:37:00|4410.1|4404.1|4409.7|4403.7|4410.1|4404.1|4409.7|4403.7|2
1736487430000|2025-01-10 05:37:10|4410.1|4404.1|4410.2|4404.2|4410.3|4404.3|4410.1|4404.1|0
1736487440000|2025-01-10 05:37:20|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|1
1736487450000|2025-01-10 05:37:30|4410.6|4404.6|4409.7|4403.7|4410.6|4404.6|4409.7|4403.7|1
1736487480000|2025-01-10 05:38:00|4410.2|4404.2|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|1
1736487510000|2025-01-10 05:38:30|4409.6|4403.6|4408.8|4402.8|4409.7|4403.7|4408.8|4402.8|0
1736487520000|2025-01-10 05:38:40|4408.7|4402.7|4408.7|4402.7|4409.1|4403.1|4408.7|4402.7|1
1736487540000|2025-01-10 05:39:00|4409.1|4403.1|4409.7|4403.7|4410.2|4404.2|4409.1|4403.1|2
1736487550000|2025-01-10 05:39:10|4409.2|4403.2|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|1
1736487600000|2025-01-10 05:40:00|4410.1|4404.1|4409.7|4403.7|4410.1|4404.1|4409.7|4403.7|1
1736487620000|2025-01-10 05:40:20|4409.3|4403.3|4408.8|4402.8|4409.3|4403.3|4408.8|4402.8|1
1736487630000|2025-01-10 05:40:30|4409|4403|4409.7|4403.7|4409.7|4403.7|4409|4403|1
1736487660000|2025-01-10 05:41:00|4410.1|4404.1|4408.8|4402.8|4410.2|4404.2|4408.7|4402.7|1
1736487680000|2025-01-10 05:41:20|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|0
1736487690000|2025-01-10 05:41:30|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|0
1736487710000|2025-01-10 05:41:50|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|4409.3|4403.3|0
1736487720000|2025-01-10 05:42:00|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|1
1736487730000|2025-01-10 05:42:10|4410|4404|4409.8|4403.8|4410|4404|4409.8|4403.8|0
1736487740000|2025-01-10 05:42:20|4410.3|4404.3|4409.7|4403.7|4410.3|4404.3|4409.7|4403.7|0
1736487760000|2025-01-10 05:42:40|4409.2|4403.2|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|0
1736487770000|2025-01-10 05:42:50|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|0
1736487780000|2025-01-10 05:43:00|4409.5|4403.5|4409.3|4403.3|4409.5|4403.5|4409.3|4403.3|0
1736487790000|2025-01-10 05:43:10|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|2
1736487800000|2025-01-10 05:43:20|4410.3|4404.3|4410.2|4404.2|4410.3|4404.3|4410.2|4404.2|0
1736487810000|2025-01-10 05:43:30|4410.3|4404.3|4409.7|4403.7|4410.3|4404.3|4409.7|4403.7|1
1736487840000|2025-01-10 05:44:00|4410.1|4404.1|4409.3|4403.3|4410.1|4404.1|4408.7|4402.7|1
1736487850000|2025-01-10 05:44:10|4408.8|4402.8|4409.3|4403.3|4409.3|4403.3|4408.7|4402.7|0
1736487880000|2025-01-10 05:44:40|4409|4403|4408.7|4402.7|4409|4403|4408.3|4402.3|0
1736487890000|2025-01-10 05:44:50|4408.8|4402.8|4408.7|4402.7|4408.8|4402.8|4408.7|4402.7|0
1736487900000|2025-01-10 05:45:00|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1736487920000|2025-01-10 05:45:20|4408.1|4402.1|4408.3|4402.3|4408.3|4402.3|4408|4402|0
1736487950000|2025-01-10 05:45:50|4408.7|4402.7|4409|4403|4409|4403|4408.7|4402.7|1
1736487960000|2025-01-10 05:46:00|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|0
1736487990000|2025-01-10 05:46:30|4409|4403|4409|4403|4409|4403|4409|4403|0
1736488020000|2025-01-10 05:47:00|4409.3|4403.3|4409.7|4403.7|4409.7|4403.7|4409.3|4403.3|2
1736488030000|2025-01-10 05:47:10|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1736488050000|2025-01-10 05:47:30|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|3
1736488060000|2025-01-10 05:47:40|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1736488080000|2025-01-10 05:48:00|4409.7|4403.7|4409.7|4403.7|4409.9|4403.9|4409.7|4403.7|2
1736488090000|2025-01-10 05:48:10|4409.9|4403.9|4410.7|4404.7|4410.7|4404.7|4409.9|4403.9|3
1736488100000|2025-01-10 05:48:20|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4
1736488110000|2025-01-10 05:48:30|4408.6|4402.6|4408.7|4402.7|4408.7|4402.7|4408.6|4402.6|8
1736488120000|2025-01-10 05:48:40|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1736488130000|2025-01-10 05:48:50|4409|4403|4408.9|4402.9|4409|4403|4408.9|4402.9|0
1736488140000|2025-01-10 05:49:00|4409.4|4403.4|4409.7|4403.7|4409.7|4403.7|4409.4|4403.4|1
1736488150000|2025-01-10 05:49:10|4409.4|4403.4|4409.2|4403.2|4409.4|4403.4|4409.2|4403.2|0
1736488160000|2025-01-10 05:49:20|4409.4|4403.4|4409.2|4403.2|4409.4|4403.4|4409.2|4403.2|0
1736488170000|2025-01-10 05:49:30|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1736488180000|2025-01-10 05:49:40|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.4|4403.4|0
1736488190000|2025-01-10 05:49:50|4409.4|4403.4|4409.2|4403.2|4409.4|4403.4|4409.2|4403.2|0
1736488200000|2025-01-10 05:50:00|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.2|4403.2|1
1736488230000|2025-01-10 05:50:30|4410.4|4404.4|4410.2|4404.2|4410.4|4404.4|4410.2|4404.2|3
1736488240000|2025-01-10 05:50:40|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|0
1736488260000|2025-01-10 05:51:00|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|4410.2|4404.2|0
1736488270000|2025-01-10 05:51:10|4410.4|4404.4|4409|4403|4410.4|4404.4|4409|4403|3
1736488280000|2025-01-10 05:51:20|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|0
1736488300000|2025-01-10 05:51:40|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|0
1736488330000|2025-01-10 05:52:10|4408.9|4402.9|4409.4|4403.4|4409.4|4403.4|4408.9|4402.9|2
1736488370000|2025-01-10 05:52:50|4408.5|4402.5|4409.4|4403.4|4409.4|4403.4|4408.5|4402.5|24
1736488380000|2025-01-10 05:53:00|4409.7|4403.7|4409.4|4403.4|4409.7|4403.7|4409.4|4403.4|1
1736488440000|2025-01-10 05:54:00|4409.2|4403.2|4409.4|4403.4|4409.4|4403.4|4408.9|4402.9|2
1736488470000|2025-01-10 05:54:30|4409.7|4403.7|4410|4404|4410|4404|4409.7|4403.7|0
1736488480000|2025-01-10 05:54:40|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|0
1736488500000|2025-01-10 05:55:00|4410|4404|4410.7|4404.7|4410.7|4404.7|4410|4404|0
1736488520000|2025-01-10 05:55:20|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|1
1736488530000|2025-01-10 05:55:30|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1736488550000|2025-01-10 05:55:50|4410.4|4404.4|4410.7|4404.7|4410.7|4404.7|4410.4|4404.4|0
1736488560000|2025-01-10 05:56:00|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|2
1736488580000|2025-01-10 05:56:20|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1736488610000|2025-01-10 05:56:50|4409.6|4403.6|4410.4|4404.4|4410.4|4404.4|4409.6|4403.6|2
1736488620000|2025-01-10 05:57:00|4410.2|4404.2|4409.7|4403.7|4410.2|4404.2|4409.7|4403.7|1
1736488630000|2025-01-10 05:57:10|4409.4|4403.4|4409.4|4403.4|4409.7|4403.7|4409.4|4403.4|0
1736488640000|2025-01-10 05:57:20|4409.2|4403.2|4407|4401|4409.2|4403.2|4405.7|4399.7|21
1736488650000|2025-01-10 05:57:30|4408|4402|4407.4|4401.4|4408|4402|4407.4|4401.4|0
1736488660000|2025-01-10 05:57:40|4406.5|4400.5|4403|4397|4406.5|4400.5|4403|4397|25
1736488690000|2025-01-10 05:58:10|||||||||1
1736488720000|2025-01-10 05:58:40|4402.9|4396.9|4402|4396|4402.9|4396.9|4402|4396|5
1736488740000|2025-01-10 05:59:00|4401.9|4395.9|4401.9|4395.9|4402|4396|4401.9|4395.9|0
1736488780000|2025-01-10 05:59:40|4402|4396|4402|4396|4402|4396|4402|4396|0
1736488800000|2025-01-10 06:00:00|||||||||1
1736488830000|2025-01-10 06:00:30|4402.4|4396.4|4405|4399|4405|4399|4402.4|4396.4|3
1736488850000|2025-01-10 06:00:50|4404.6|4398.6|4404.9|4398.9|4404.9|4398.9|4404.6|4398.6|0
1736488860000|2025-01-10 06:01:00|4405|4399|4405.5|4399.5|4405.5|4399.5|4405|4399|0
1736488870000|2025-01-10 06:01:10|4406|4400|4406|4400|4406|4400|4406|4400|4
1736488880000|2025-01-10 06:01:20|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.5|4399.5|1
1736488910000|2025-01-10 06:01:50|4406|4400|4406.5|4400.5|4406.5|4400.5|4405.9|4399.9|1
1736488930000|2025-01-10 06:02:10|||||||||1
1736488970000|2025-01-10 06:02:50|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|2
1736488980000|2025-01-10 06:03:00|4407|4401|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|5
1736489010000|2025-01-10 06:03:30|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|4407.5|4401.5|0
1736489080000|2025-01-10 06:04:40|4408|4402|4407.9|4401.9|4408|4402|4407.5|4401.5|8
1736489090000|2025-01-10 06:04:50|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|1
1736489100000|2025-01-10 06:05:00|4407.5|4401.5|4407.9|4401.9|4407.9|4401.9|4407.5|4401.5|6
1736489120000|2025-01-10 06:05:20|4408|4402|4408.4|4402.4|4408.4|4402.4|4408|4402|0
1736489140000|2025-01-10 06:05:40|4408.5|4402.5|4409.9|4403.9|4410|4404|4408.5|4402.5|9
1736489160000|2025-01-10 06:06:00|4410|4404|4409.9|4403.9|4410|4404|4409.9|4403.9|0
1736489170000|2025-01-10 06:06:10|4410|4404|4410|4404|4410|4404|4410|4404|0
1736489180000|2025-01-10 06:06:20|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|0
1736489190000|2025-01-10 06:06:30|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1736489230000|2025-01-10 06:07:10|4410|4404|4410.5|4404.5|4410.5|4404.5|4410|4404|1
1736489260000|2025-01-10 06:07:40|4411.4|4405.4|4411.2|4405.2|4411.4|4405.4|4411.2|4405.2|7
1736489270000|2025-01-10 06:07:50|4410.9|4404.9|4411|4405|4411.4|4405.4|4410.9|4404.9|6
1736489280000|2025-01-10 06:08:00|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|0
1736489290000|2025-01-10 06:08:10|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|5
1736489300000|2025-01-10 06:08:20|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1736489330000|2025-01-10 06:08:50|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|0
1736489340000|2025-01-10 06:09:00|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1736489350000|2025-01-10 06:09:10|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|12
1736489360000|2025-01-10 06:09:20|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|10
1736489370000|2025-01-10 06:09:30|4409.4|4403.4|4409|4403|4409.4|4403.4|4408.4|4402.4|5
1736489380000|2025-01-10 06:09:40|4408.9|4402.9|4408.9|4402.9|4409|4403|4408.9|4402.9|0
1736489390000|2025-01-10 06:09:50|4409|4403|4408.9|4402.9|4409|4403|4408.9|4402.9|0
1736489410000|2025-01-10 06:10:10|4409|4403|4409.4|4403.4|4409.4|4403.4|4409|4403|0
1736489420000|2025-01-10 06:10:20|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|0
1736489480000|2025-01-10 06:11:20|4409.4|4403.4|4410|4404|4410|4404|4409.4|4403.4|4
1736489490000|2025-01-10 06:11:30|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4408.9|4402.9|7
1736489500000|2025-01-10 06:11:40|4409.6|4403.6|4408.7|4402.7|4409.6|4403.6|4408.7|4402.7|3
1736489510000|2025-01-10 06:11:50|4408.9|4402.9|4408.7|4402.7|4409.4|4403.4|4408.4|4402.4|3
1736489530000|2025-01-10 06:12:10|4408.6|4402.6|4408.2|4402.2|4408.6|4402.6|4408.2|4402.2|0
1736489560000|2025-01-10 06:12:40|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|0
1736489570000|2025-01-10 06:12:50|4409.1|4403.1|4409.2|4403.2|4409.2|4403.2|4409.1|4403.1|1
1736489600000|2025-01-10 06:13:20|4409.4|4403.4|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|2
1736489630000|2025-01-10 06:13:50|4409.2|4403.2|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|2
1736489650000|2025-01-10 06:14:10|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|1
1736489670000|2025-01-10 06:14:30|4408.9|4402.9|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|6
1736489690000|2025-01-10 06:14:50|||||||||1
1736489700000|2025-01-10 06:15:00|4408.7|4402.7|4409.2|4403.2|4409.2|4403.2|4408.7|4402.7|4
1736489760000|2025-01-10 06:16:00|4408.2|4402.2|4407.9|4401.9|4408.2|4402.2|4407.9|4401.9|7
1736489770000|2025-01-10 06:16:10|4408.2|4402.2|4407.5|4401.5|4408.2|4402.2|4407.5|4401.5|3
1736489780000|2025-01-10 06:16:20|4407.4|4401.4|4407.2|4401.2|4407.5|4401.5|4407.2|4401.2|0
1736489790000|2025-01-10 06:16:30|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|0
1736489800000|2025-01-10 06:16:40|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|4407.2|4401.2|0
1736489810000|2025-01-10 06:16:50|4406.4|4400.4|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|4
1736489820000|2025-01-10 06:17:00|4406.7|4400.7|4407.2|4401.2|4407.2|4401.2|4406.7|4400.7|0
1736489830000|2025-01-10 06:17:10|||||||||1
1736489860000|2025-01-10 06:17:40|4407.4|4401.4|4407.7|4401.7|4407.7|4401.7|4407.4|4401.4|3
1736489880000|2025-01-10 06:18:00|4407.4|4401.4|4407.2|4401.2|4407.4|4401.4|4407.2|4401.2|0
1736489890000|2025-01-10 06:18:10|4406.9|4400.9|4406.7|4400.7|4406.9|4400.9|4406.7|4400.7|3
1736489920000|2025-01-10 06:18:40|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|4406.9|4400.9|0
1736489930000|2025-01-10 06:18:50|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|4406.7|4400.7|0
1736489940000|2025-01-10 06:19:00|4407.2|4401.2|4406.7|4400.7|4407.2|4401.2|4406.7|4400.7|2
1736489950000|2025-01-10 06:19:10|4406.2|4400.2|4405.7|4399.7|4406.4|4400.4|4405.2|4399.2|3
1736489970000|2025-01-10 06:19:30|4405.4|4399.4|4405.7|4399.7|4405.7|4399.7|4405.2|4399.2|4
1736489990000|2025-01-10 06:19:50|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|4406.4|4400.4|0
1736490010000|2025-01-10 06:20:10|4407.4|4401.4|4407.7|4401.7|4407.7|4401.7|4407.4|4401.4|2
1736490020000|2025-01-10 06:20:20|4408.4|4402.4|4408.2|4402.2|4408.4|4402.4|4408.2|4402.2|0
1736490070000|2025-01-10 06:21:10|4410.4|4404.4|4412.7|4406.7|4412.7|4406.7|4410.4|4404.4|32
1736490080000|2025-01-10 06:21:20|||||||||1
1736490090000|2025-01-10 06:21:30|4413.7|4407.7|4412.7|4406.7|4414.5|4408.5|4412.7|4406.7|33
1736490100000|2025-01-10 06:21:40|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|0
1736490110000|2025-01-10 06:21:50|4413.3|4407.3|4413|4407|4413.4|4407.4|4413|4407|0
1736490120000|2025-01-10 06:22:00|4413.4|4407.4|4413|4407|4414.4|4408.4|4413|4407|7
1736490130000|2025-01-10 06:22:10|4412.8|4406.8|4411|4405|4412.8|4406.8|4411|4405|1
1736490140000|2025-01-10 06:22:20|4410.8|4404.8|4410.8|4404.8|4411|4405|4410.8|4404.8|0
1736490150000|2025-01-10 06:22:30|4410.9|4404.9|4410.8|4404.8|4410.9|4404.9|4410.8|4404.8|0
1736490160000|2025-01-10 06:22:40|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|4410.3|4404.3|0
1736490170000|2025-01-10 06:22:50|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4
1736490180000|2025-01-10 06:23:00|4411.8|4405.8|4412.8|4406.8|4413.1|4407.1|4411.8|4405.8|2
1736490210000|2025-01-10 06:23:30|||||||||1
1736490240000|2025-01-10 06:24:00|4412.4|4406.4|4411.4|4405.4|4412.4|4406.4|4411.4|4405.4|4
1736490250000|2025-01-10 06:24:10|4411|4405|4411.4|4405.4|4411.4|4405.4|4410.8|4404.8|0
1736490260000|2025-01-10 06:24:20|4411|4405|4410.8|4404.8|4411|4405|4410.8|4404.8|0
1736490270000|2025-01-10 06:24:30|4411.4|4405.4|4410.8|4404.8|4411.4|4405.4|4410.8|4404.8|0
1736490280000|2025-01-10 06:24:40|4411|4405|4411.4|4405.4|4411.4|4405.4|4411|4405|0
1736490290000|2025-01-10 06:24:50|4411|4405|4411|4405|4411|4405|4411|4405|0
1736490300000|2025-01-10 06:25:00|4411.5|4405.5|4411.8|4405.8|4412|4406|4411.5|4405.5|1
1736490340000|2025-01-10 06:25:40|4411.9|4405.9|4411.8|4405.8|4411.9|4405.9|4411.8|4405.8|0
1736490350000|2025-01-10 06:25:50|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|1
1736490360000|2025-01-10 06:26:00|||||||||1
1736490370000|2025-01-10 06:26:10|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|1
1736490390000|2025-01-10 06:26:30|4412.3|4406.3|4412|4406|4412.3|4406.3|4412|4406|0
1736490400000|2025-01-10 06:26:40|4412.4|4406.4|4412.8|4406.8|4413.1|4407.1|4412.4|4406.4|0
1736490410000|2025-01-10 06:26:50|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|4412.9|4406.9|0
1736490420000|2025-01-10 06:27:00|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|0
1736490460000|2025-01-10 06:27:40|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|1
1736490470000|2025-01-10 06:27:50|4412.5|4406.5|4412.4|4406.4|4412.5|4406.5|4412.4|4406.4|0
1736490480000|2025-01-10 06:28:00|4412.9|4406.9|4413.8|4407.8|4413.8|4407.8|4412.8|4406.8|2
1736490500000|2025-01-10 06:28:20|4414|4408|4414|4408|4414|4408|4413.8|4407.8|0
1736490510000|2025-01-10 06:28:30|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|0
1736490540000|2025-01-10 06:29:00|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.4|4407.4|0
1736490550000|2025-01-10 06:29:10|4413.9|4407.9|4414|4408|4414|4408|4413.9|4407.9|0
1736490570000|2025-01-10 06:29:30|4414.4|4408.4|4416|4410|4416|4410|4414.4|4408.4|17
1736490590000|2025-01-10 06:29:50|4415.9|4409.9|4415.8|4409.8|4415.9|4409.9|4415.8|4409.8|0
1736490600000|2025-01-10 06:30:00|4416|4410|4414.8|4408.8|4416|4410|4414.8|4408.8|2
1736490610000|2025-01-10 06:30:10|4414.9|4408.9|4414.4|4408.4|4414.9|4408.9|4414.4|4408.4|0
1736490620000|2025-01-10 06:30:20|4414|4408|4415.4|4409.4|4415.4|4409.4|4414|4408|1
1736490630000|2025-01-10 06:30:30|4415|4409|4416.4|4410.4|4416.4|4410.4|4415|4409|2
1736490640000|2025-01-10 06:30:40|4417.4|4411.4|4419.4|4413.4|4419.4|4413.4|4417.4|4411.4|40
1736490650000|2025-01-10 06:30:50|4418.4|4412.4|4418.4|4412.4|4419|4413|4418.4|4412.4|15
1736490660000|2025-01-10 06:31:00|4417.4|4411.4|4417.8|4411.8|4417.8|4411.8|4417.4|4411.4|5
1736490670000|2025-01-10 06:31:10|4417.4|4411.4|4418.4|4412.4|4418.4|4412.4|4417.4|4411.4|0
1736490680000|2025-01-10 06:31:20|4419.3|4413.3|4422.4|4416.4|4422.4|4416.4|4419|4413|32
1736490690000|2025-01-10 06:31:30|4422.8|4416.8|4422.4|4416.4|4423|4417|4422.4|4416.4|0
1736490700000|2025-01-10 06:31:40|4422|4416|4422.4|4416.4|4422.4|4416.4|4421.8|4415.8|0
1736490710000|2025-01-10 06:31:50|4422.5|4416.5|4422.4|4416.4|4422.5|4416.5|4422.4|4416.4|0
1736490720000|2025-01-10 06:32:00|4422|4416|4422.4|4416.4|4422.5|4416.5|4422|4416|0
1736490730000|2025-01-10 06:32:10|4422|4416|4429|4423|4429|4423|4422|4416|33
1736490740000|2025-01-10 06:32:20|4429.4|4423.4|4428|4422|4429.5|4423.5|4427.5|4421.5|10
1736490750000|2025-01-10 06:32:30|4427.6|4421.6|4428|4422|4428.5|4422.5|4427.6|4421.6|8
1736490760000|2025-01-10 06:32:40|4428.5|4422.5|4431|4425|4431|4425|4428.5|4422.5|31
1736490770000|2025-01-10 06:32:50|4430.5|4424.5|4431|4425|4431|4425|4430.5|4424.5|0
1736490780000|2025-01-10 06:33:00|4431.4|4425.4|4433|4427|4433.9|4427.9|4431.4|4425.4|73
1736490790000|2025-01-10 06:33:10|4433.5|4427.5|4434|4428|4434|4428|4432.4|4426.4|4
1736490800000|2025-01-10 06:33:20|4433.6|4427.6|4433.4|4427.4|4433.6|4427.6|4433.4|4427.4|0
1736490810000|2025-01-10 06:33:30|4433|4427|4432.9|4426.9|4434|4428|4432.4|4426.4|2
1736490820000|2025-01-10 06:33:40|4432.5|4426.5|4431.5|4425.5|4432.5|4426.5|4431.5|4425.5|4
1736490830000|2025-01-10 06:33:50|4432|4426|4432|4426|4432|4426|4431|4425|2
1736490840000|2025-01-10 06:34:00|4431.5|4425.5|4432|4426|4432|4426|4431.5|4425.5|2
1736490850000|2025-01-10 06:34:10|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431|4425|0
1736490870000|2025-01-10 06:34:30|4431.1|4425.1|4431.5|4425.5|4431.5|4425.5|4431.1|4425.1|0
1736490880000|2025-01-10 06:34:40|4432|4426|4432|4426|4433|4427|4432|4426|3
1736490890000|2025-01-10 06:34:50|4432.8|4426.8|4431.4|4425.4|4433|4427|4431.4|4425.4|0
1736490900000|2025-01-10 06:35:00|4431|4425|4431|4425|4431.5|4425.5|4431|4425|2
1736490910000|2025-01-10 06:35:10|4430.4|4424.4|4433|4427|4433|4427|4430.4|4424.4|12
1736490920000|2025-01-10 06:35:20|4433.5|4427.5|4431.9|4425.9|4433.5|4427.5|4431.9|4425.9|2
1736490930000|2025-01-10 06:35:30|4431|4425|4431|4425|4431|4425|4431|4425|2
1736490940000|2025-01-10 06:35:40|4431.4|4425.4|4428|4422|4432|4426|4428|4422|6
1736490950000|2025-01-10 06:35:50|4429|4423|4432|4426|4432|4426|4429|4423|20
1736490960000|2025-01-10 06:36:00|4431|4425|4430.5|4424.5|4431|4425|4430.5|4424.5|5
1736490970000|2025-01-10 06:36:10|4429|4423|4429|4423|4430|4424|4429|4423|1
1736490980000|2025-01-10 06:36:20|4428.8|4422.8|4428|4422|4429|4423|4428|4422|1
1736490990000|2025-01-10 06:36:30|4431.9|4425.9|4431.5|4425.5|4432|4426|4431.5|4425.5|3
1736491000000|2025-01-10 06:36:40|4431.9|4425.9|4430.9|4424.9|4431.9|4425.9|4430.5|4424.5|2
1736491010000|2025-01-10 06:36:50|4431|4425|4433.9|4427.9|4434|4428|4430.9|4424.9|31
1736491020000|2025-01-10 06:37:00|4434.3|4428.3|4431.9|4425.9|4434.3|4428.3|4431.9|4425.9|14
1736491030000|2025-01-10 06:37:10|4431.5|4425.5|4430.9|4424.9|4431.5|4425.5|4430.8|4424.8|1
1736491040000|2025-01-10 06:37:20|4430.4|4424.4|4432|4426|4432.4|4426.4|4430.4|4424.4|3
1736491050000|2025-01-10 06:37:30|4431.9|4425.9|4431|4425|4432|4426|4431|4425|0
1736491060000|2025-01-10 06:37:40|4431.6|4425.6|4432|4426|4432.5|4426.5|4431.6|4425.6|3
1736491070000|2025-01-10 06:37:50|4431.5|4425.5|4432|4426|4432.4|4426.4|4431.5|4425.5|3
1736491080000|2025-01-10 06:38:00|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|4432.4|4426.4|0
1736491090000|2025-01-10 06:38:10|4431.4|4425.4|4431.5|4425.5|4432|4426|4430.9|4424.9|3
1736491100000|2025-01-10 06:38:20|4431.4|4425.4|4431|4425|4431.5|4425.5|4431|4425|1
1736491110000|2025-01-10 06:38:30|4430.8|4424.8|4428|4422|4430.8|4424.8|4428|4422|1
1736491120000|2025-01-10 06:38:40|4427.6|4421.6|4428|4422|4428.1|4422.1|4427|4421|0
1736491140000|2025-01-10 06:39:00|4428.4|4422.4|4428.5|4422.5|4428.5|4422.5|4428.4|4422.4|0
1736491150000|2025-01-10 06:39:10|4429.8|4423.8|4430|4424|4430|4424|4429|4423|2
1736491160000|2025-01-10 06:39:20|4430.4|4424.4|4430|4424|4430.5|4424.5|4430|4424|0
1736491170000|2025-01-10 06:39:30|4429.5|4423.5|4430.5|4424.5|4430.5|4424.5|4429.5|4423.5|1
1736491180000|2025-01-10 06:39:40|4430.4|4424.4|4431.9|4425.9|4432|4426|4430|4424|2
1736491190000|2025-01-10 06:39:50|4431.8|4425.8|4432|4426|4432.4|4426.4|4431|4425|0
1736491200000|2025-01-10 06:40:00|4432.4|4426.4|4431.4|4425.4|4432.4|4426.4|4430.8|4424.8|4
1736491210000|2025-01-10 06:40:10|4431|4425|4429.8|4423.8|4431|4425|4429.8|4423.8|0
1736491220000|2025-01-10 06:40:20|4429.4|4423.4|4429.4|4423.4|4429.9|4423.9|4428.1|4422.1|1
1736491230000|2025-01-10 06:40:30|4429|4423|4430.8|4424.8|4430.8|4424.8|4428.8|4422.8|0
1736491240000|2025-01-10 06:40:40|4430.4|4424.4|4429.9|4423.9|4430.4|4424.4|4429.9|4423.9|0
1736491250000|2025-01-10 06:40:50|4430|4424|4429.9|4423.9|4430|4424|4429.9|4423.9|0
1736491260000|2025-01-10 06:41:00|4430|4424|4429.9|4423.9|4430|4424|4429.9|4423.9|1
1736491270000|2025-01-10 06:41:10|4430.4|4424.4|4431.4|4425.4|4431.9|4425.9|4430.4|4424.4|3
1736491280000|2025-01-10 06:41:20|4431|4425|4431|4425|4431|4425|4430.9|4424.9|0
1736491290000|2025-01-10 06:41:30|4431.4|4425.4|4431.8|4425.8|4431.9|4425.9|4431.4|4425.4|0
1736491300000|2025-01-10 06:41:40|4431.9|4425.9|4431.9|4425.9|4431.9|4425.9|4431.8|4425.8|0
1736491310000|2025-01-10 06:41:50|4432|4426|4431.9|4425.9|4432|4426|4431.8|4425.8|0
1736491320000|2025-01-10 06:42:00|4432.4|4426.4|4432.4|4426.4|4432.9|4426.9|4432.4|4426.4|2
1736491330000|2025-01-10 06:42:10|4432|4426|4431.9|4425.9|4432|4426|4431.9|4425.9|0
1736491340000|2025-01-10 06:42:20|4432.4|4426.4|4432.4|4426.4|4432.5|4426.5|4432.4|4426.4|1
1736491350000|2025-01-10 06:42:30|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|4432.5|4426.5|0
1736491360000|2025-01-10 06:42:40|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|4433.8|4427.8|1
1736491370000|2025-01-10 06:42:50|4433|4427|4433|4427|4433|4427|4433|4427|20
1736491380000|2025-01-10 06:43:00|4432.9|4426.9|4433.5|4427.5|4433.5|4427.5|4432.9|4426.9|1
1736491390000|2025-01-10 06:43:10|4433.4|4427.4|4434|4428|4434.4|4428.4|4433.4|4427.4|2
1736491410000|2025-01-10 06:43:30|4433.8|4427.8|4433.4|4427.4|4433.8|4427.8|4433.4|4427.4|0
1736491420000|2025-01-10 06:43:40|4434|4428|4434|4428|4434|4428|4434|4428|1
1736491430000|2025-01-10 06:43:50|4434.4|4428.4|4434.9|4428.9|4434.9|4428.9|4434.4|4428.4|0
1736491440000|2025-01-10 06:44:00|4435|4429|4434|4428|4435.4|4429.4|4434|4428|53
1736491450000|2025-01-10 06:44:10|4433.4|4427.4|4434|4428|4434|4428|4433.4|4427.4|1
1736491460000|2025-01-10 06:44:20|4433.9|4427.9|4433.9|4427.9|4434|4428|4433.9|4427.9|0
1736491470000|2025-01-10 06:44:30|4434.3|4428.3|4433.9|4427.9|4434.3|4428.3|4433.9|4427.9|0
1736491480000|2025-01-10 06:44:40|4434|4428|4433|4427|4434|4428|4433|4427|0
1736491490000|2025-01-10 06:44:50|4433.4|4427.4|4433.5|4427.5|4433.5|4427.5|4433.4|4427.4|0
1736491500000|2025-01-10 06:45:00|4433.4|4427.4|4433.9|4427.9|4433.9|4427.9|4433.4|4427.4|1
1736491510000|2025-01-10 06:45:10|4434.4|4428.4|4435|4429|4435.5|4429.5|4434.4|4428.4|1
1736491520000|2025-01-10 06:45:20|4434.8|4428.8|4435.4|4429.4|4435.4|4429.4|4434.8|4428.8|0
1736491550000|2025-01-10 06:45:50|4435|4429|4435|4429|4435.4|4429.4|4435|4429|3
1736491560000|2025-01-10 06:46:00|4435.4|4429.4|4434.9|4428.9|4435.5|4429.5|4434.9|4428.9|17
1736491570000|2025-01-10 06:46:10|4435|4429|4434.9|4428.9|4435.5|4429.5|4434.8|4428.8|0
1736491580000|2025-01-10 06:46:20|4434.4|4428.4|4433.8|4427.8|4434.4|4428.4|4433.8|4427.8|0
1736491590000|2025-01-10 06:46:30|4433.9|4427.9|4433|4427|4433.9|4427.9|4433|4427|0
1736491610000|2025-01-10 06:46:50|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1736491620000|2025-01-10 06:47:00|4433.6|4427.6|4434|4428|4434|4428|4433.6|4427.6|1
1736491630000|2025-01-10 06:47:10|4433.8|4427.8|4431.4|4425.4|4433.9|4427.9|4431.4|4425.4|0
1736491640000|2025-01-10 06:47:20|4431|4425|4431.4|4425.4|4431.5|4425.5|4431|4425|0
1736491650000|2025-01-10 06:47:30|4431|4425|4430.9|4424.9|4431.4|4425.4|4430.8|4424.8|0
1736491660000|2025-01-10 06:47:40|4431.4|4425.4|4431|4425|4431.4|4425.4|4431|4425|0
1736491680000|2025-01-10 06:48:00|4431.4|4425.4|4431.4|4425.4|4431.5|4425.5|4431|4425|1
1736491690000|2025-01-10 06:48:10|4432.4|4426.4|4432|4426|4432.4|4426.4|4432|4426|1
1736491700000|2025-01-10 06:48:20|4429|4423|4430.8|4424.8|4431|4425|4429|4423|36
1736491710000|2025-01-10 06:48:30|4431|4425|4431.8|4425.8|4431.9|4425.9|4431|4425|1
1736491720000|2025-01-10 06:48:40|4431.4|4425.4|4431.3|4425.3|4431.4|4425.4|4431.3|4425.3|2
1736491730000|2025-01-10 06:48:50|4431.4|4425.4|4430.4|4424.4|4431.4|4425.4|4430.4|4424.4|1
1736491740000|2025-01-10 06:49:00|4430.8|4424.8|4430.8|4424.8|4431.3|4425.3|4430.8|4424.8|1
1736491750000|2025-01-10 06:49:10|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|0
1736491770000|2025-01-10 06:49:30|4430.8|4424.8|4429.9|4423.9|4430.8|4424.8|4429.8|4423.8|0
1736491780000|2025-01-10 06:49:40|4430|4424|4430|4424|4430|4424|4429.8|4423.8|0
1736491790000|2025-01-10 06:49:50|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429|4423|0
1736491800000|2025-01-10 06:50:00|4429.4|4423.4|4428.9|4422.9|4429.4|4423.4|4428.9|4422.9|0
1736491810000|2025-01-10 06:50:10|4429|4423|4428|4422|4429|4423|4427.8|4421.8|0
1736491820000|2025-01-10 06:50:20|4428.4|4422.4|4428|4422|4428.4|4422.4|4428|4422|0
1736491830000|2025-01-10 06:50:30|4427.9|4421.9|4427.9|4421.9|4428|4422|4427.9|4421.9|3
1736491840000|2025-01-10 06:50:40|4427.8|4421.8|4427.4|4421.4|4427.8|4421.8|4427.4|4421.4|0
1736491850000|2025-01-10 06:50:50|4427.5|4421.5|4427.4|4421.4|4427.5|4421.5|4427.4|4421.4|6
1736491860000|2025-01-10 06:51:00|4427.3|4421.3|4427.9|4421.9|4428.8|4422.8|4427.3|4421.3|29
1736491870000|2025-01-10 06:51:10|4427.8|4421.8|4427.4|4421.4|4427.8|4421.8|4427.3|4421.3|0
1736491880000|2025-01-10 06:51:20|4428.4|4422.4|4428.8|4422.8|4428.8|4422.8|4428.4|4422.4|2
1736491890000|2025-01-10 06:51:30|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|4428.9|4422.9|0
1736491900000|2025-01-10 06:51:40|4429.3|4423.3|4428.8|4422.8|4429.4|4423.4|4428.8|4422.8|0
1736491910000|2025-01-10 06:51:50|4429|4423|4428.9|4422.9|4429.4|4423.4|4428.8|4422.8|0
1736491920000|2025-01-10 06:52:00|4428.8|4422.8|4429.4|4423.4|4429.4|4423.4|4428.8|4422.8|0
1736491930000|2025-01-10 06:52:10|4428.8|4422.8|4429|4423|4429|4423|4428.8|4422.8|1
1736491940000|2025-01-10 06:52:20|4428.8|4422.8|4427.9|4421.9|4428.8|4422.8|4427.9|4421.9|0
1736491950000|2025-01-10 06:52:30|4428|4422|4427.9|4421.9|4428|4422|4427.9|4421.9|0
1736491960000|2025-01-10 06:52:40|4428|4422|4428|4422|4428|4422|4427.9|4421.9|0
1736491970000|2025-01-10 06:52:50|4427.8|4421.8|4427.4|4421.4|4427.8|4421.8|4427.3|4421.3|0
1736491980000|2025-01-10 06:53:00|4427.3|4421.3|4428.4|4422.4|4429|4423|4427.3|4421.3|15
1736491990000|2025-01-10 06:53:10|4429|4423|4429|4423|4429|4423|4429|4423|3
1736492000000|2025-01-10 06:53:20|4429.4|4423.4|4429|4423|4429.4|4423.4|4429|4423|0
1736492010000|2025-01-10 06:53:30|4428|4422|4425.9|4419.9|4428|4422|4425.8|4419.8|53
1736492020000|2025-01-10 06:53:40|4425.8|4419.8|4426.4|4420.4|4426.4|4420.4|4425.8|4419.8|0
1736492030000|2025-01-10 06:53:50|4426|4420|4425.9|4419.9|4426|4420|4425.8|4419.8|1
1736492040000|2025-01-10 06:54:00|4426.4|4420.4|4427|4421|4427|4421|4426.4|4420.4|96
1736492050000|2025-01-10 06:54:10|4427.4|4421.4|4428|4422|4428.9|4422.9|4427.4|4421.4|0
1736492090000|2025-01-10 06:54:50|4428.1|4422.1|4429.4|4423.4|4429.4|4423.4|4428.1|4422.1|0
1736492100000|2025-01-10 06:55:00|4429|4423|4429.4|4423.4|4429.4|4423.4|4429|4423|0
1736492110000|2025-01-10 06:55:10|4429|4423|4428.5|4422.5|4429|4423|4428.5|4422.5|1
1736492120000|2025-01-10 06:55:20|4428.9|4422.9|4429|4423|4429|4423|4428.5|4422.5|0
1736492130000|2025-01-10 06:55:30|4428.9|4422.9|4428.5|4422.5|4428.9|4422.9|4428.5|4422.5|0
1736492140000|2025-01-10 06:55:40|4428.6|4422.6|4429|4423|4429|4423|4428.6|4422.6|1
1736492150000|2025-01-10 06:55:50|4429.4|4423.4|4429.5|4423.5|4429.5|4423.5|4429.4|4423.4|2
1736492160000|2025-01-10 06:56:00|||||||||3
1736492170000|2025-01-10 06:56:10|4428|4422|4427.4|4421.4|4428.4|4422.4|4427.4|4421.4|1
1736492180000|2025-01-10 06:56:20|4427|4421|4427|4421|4427.4|4421.4|4427|4421|0
1736492190000|2025-01-10 06:56:30|||||||||1
1736492200000|2025-01-10 06:56:40|4426.5|4420.5|4425.4|4419.4|4427|4421|4425.4|4419.4|0
1736492210000|2025-01-10 06:56:50|4424|4418|4425|4419|4425.4|4419.4|4424|4418|1
1736492220000|2025-01-10 06:57:00|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|0
1736492230000|2025-01-10 06:57:10|4425.6|4419.6|4425|4419|4426|4420|4425|4419|3
1736492240000|2025-01-10 06:57:20|4424.9|4418.9|4424.9|4418.9|4425|4419|4424.9|4418.9|0
1736492250000|2025-01-10 06:57:30|4425|4419|4424.4|4418.4|4425|4419|4424.4|4418.4|0
1736492260000|2025-01-10 06:57:40|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|0
1736492270000|2025-01-10 06:57:50|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.8|4418.8|0
1736492280000|2025-01-10 06:58:00|4424.8|4418.8|4425|4419|4425|4419|4424.4|4418.4|0
1736492290000|2025-01-10 06:58:10|4424.9|4418.9|4424.8|4418.8|4424.9|4418.9|4424.4|4418.4|0
1736492300000|2025-01-10 06:58:20|4424.9|4418.9|4424.8|4418.8|4424.9|4418.9|4424.8|4418.8|0
1736492310000|2025-01-10 06:58:30|4424.4|4418.4|4423|4417|4424.8|4418.8|4422.8|4416.8|3
1736492330000|2025-01-10 06:58:50|4422.4|4416.4|4422|4416|4422.9|4416.9|4422|4416|0
1736492340000|2025-01-10 06:59:00|4422.6|4416.6|4423|4417|4423|4417|4422.6|4416.6|0
1736492350000|2025-01-10 06:59:10|4422.8|4416.8|4422|4416|4423|4417|4422|4416|0
1736492370000|2025-01-10 06:59:30|4423|4417|4423|4417|4423|4417|4422.8|4416.8|0
1736492380000|2025-01-10 06:59:40|4422.8|4416.8|4424|4418|4424|4418|4422.8|4416.8|0
1736492400000|2025-01-10 07:00:00|4424.1|4418.1|4425|4419|4425|4419|4424.1|4418.1|2
1736492410000|2025-01-10 07:00:10|4427|4421|4427|4421|4427|4421|4427|4421|2
1736492420000|2025-01-10 07:00:20|4424.1|4418.1|4423.4|4417.4|4424.4|4418.4|4423.4|4417.4|21
1736492430000|2025-01-10 07:00:30|4424|4418|4424|4418|4424|4418|4424|4418|0
1736492440000|2025-01-10 07:00:40|4424.4|4418.4|4424.5|4418.5|4424.5|4418.5|4424.4|4418.4|0
1736492450000|2025-01-10 07:00:50|4425.9|4419.9|4425.4|4419.4|4425.9|4419.9|4425.4|4419.4|1
1736492470000|2025-01-10 07:01:10|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|4424.9|4418.9|1
1736492480000|2025-01-10 07:01:20|4425|4419|4424.5|4418.5|4425|4419|4424.5|4418.5|0
1736492520000|2025-01-10 07:02:00|4424.4|4418.4|4423.5|4417.5|4424.4|4418.4|4423.5|4417.5|1
1736492530000|2025-01-10 07:02:10|4423.4|4417.4|4422|4416|4423.4|4417.4|4422|4416|1
1736492550000|2025-01-10 07:02:30|4423|4417|4422.4|4416.4|4423|4417|4422.4|4416.4|2
1736492560000|2025-01-10 07:02:40|4422.5|4416.5|4423.5|4417.5|4423.5|4417.5|4422.5|4416.5|0
1736492570000|2025-01-10 07:02:50|4424|4418|4424|4418|4424|4418|4423.5|4417.5|2
1736492610000|2025-01-10 07:03:30|4424.4|4418.4|4424.5|4418.5|4424.5|4418.5|4424.4|4418.4|12
1736492620000|2025-01-10 07:03:40|4425|4419|4433.5|4427.5|4434.5|4428.5|4424.4|4418.4|27
1736492630000|2025-01-10 07:03:50|4433.9|4427.9|4434|4428|4434|4428|4433|4427|0
1736492640000|2025-01-10 07:04:00|4433.9|4427.9|4434|4428|4434|4428|4433.9|4427.9|0
1736492650000|2025-01-10 07:04:10|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1736492670000|2025-01-10 07:04:30|4433.9|4427.9|4434|4428|4434|4428|4433.9|4427.9|2
1736492700000|2025-01-10 07:05:00|4433.5|4427.5|4434|4428|4434|4428|4433.5|4427.5|3
1736492720000|2025-01-10 07:05:20|4433.4|4427.4|4434|4428|4434|4428|4433.4|4427.4|16
1736492730000|2025-01-10 07:05:30|4433.6|4427.6|4434|4428|4434|4428|4433.6|4427.6|1
1736492750000|2025-01-10 07:05:50|4434.5|4428.5|4434.5|4428.5|4434.6|4428.6|4434.5|4428.5|8
1736492760000|2025-01-10 07:06:00|4434.9|4428.9|4433.9|4427.9|4435|4429|4433.9|4427.9|22
1736492770000|2025-01-10 07:06:10|4434|4428|4434.4|4428.4|4434.4|4428.4|4434|4428|3
1736492780000|2025-01-10 07:06:20|4434.5|4428.5|4434|4428|4434.5|4428.5|4434|4428|0
1736492790000|2025-01-10 07:06:30|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1736492800000|2025-01-10 07:06:40|4433.6|4427.6|4434|4428|4434|4428|4433.6|4427.6|1
1736492820000|2025-01-10 07:07:00|4434.8|4428.8|4434.5|4428.5|4435|4429|4434.4|4428.4|2
1736492830000|2025-01-10 07:07:10|||||||||6
1736492850000|2025-01-10 07:07:30|4435|4429|4435|4429|4435|4429|4435|4429|7
1736492860000|2025-01-10 07:07:40|4435.4|4429.4|4435.5|4429.5|4435.5|4429.5|4435.4|4429.4|0
1736492880000|2025-01-10 07:08:00|4434.5|4428.5|4438|4432|4438|4432|4434.5|4428.5|15
1736492890000|2025-01-10 07:08:10|4437.5|4431.5|4438|4432|4438|4432|4437.5|4431.5|5
1736492900000|2025-01-10 07:08:20|4438.5|4432.5|4438|4432|4438.5|4432.5|4438|4432|15
1736492910000|2025-01-10 07:08:30|4438.5|4432.5|4438|4432|4438.5|4432.5|4438|4432|18
1736492920000|2025-01-10 07:08:40|4437|4431|4437|4431|4437|4431|4436.6|4430.6|5
1736492930000|2025-01-10 07:08:50|||||||||2
1736492940000|2025-01-10 07:09:00|4437.6|4431.6|4438|4432|4438.4|4432.4|4437.6|4431.6|2
1736492950000|2025-01-10 07:09:10|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|4438.4|4432.4|0
1736492960000|2025-01-10 07:09:20|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|0
1736492980000|2025-01-10 07:09:40|4438|4432|4440|4434|4440|4434|4438|4432|4
1736492990000|2025-01-10 07:09:50|4440.4|4434.4|4441|4435|4441.4|4435.4|4440|4434|2
1736493000000|2025-01-10 07:10:00|4441.4|4435.4|4441|4435|4441.4|4435.4|4439|4433|37
1736493010000|2025-01-10 07:10:10|4441.4|4435.4|4442.4|4436.4|4442.4|4436.4|4441.4|4435.4|1
1736493020000|2025-01-10 07:10:20|4442.3|4436.3|4443.4|4437.4|4443.8|4437.8|4442.3|4436.3|8
1736493030000|2025-01-10 07:10:30|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|5
1736493040000|2025-01-10 07:10:40|4443.4|4437.4|4443.3|4437.3|4443.4|4437.4|4442.1|4436.1|17
1736493050000|2025-01-10 07:10:50|4442.9|4436.9|4444|4438|4444|4438|4442.9|4436.9|10
1736493060000|2025-01-10 07:11:00|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|0
1736493070000|2025-01-10 07:11:10|||||||||8
1736493080000|2025-01-10 07:11:20|4444.5|4438.5|4443|4437|4444.5|4438.5|4443|4437|19
1736493090000|2025-01-10 07:11:30|4442.9|4436.9|4441.9|4435.9|4442.9|4436.9|4441.9|4435.9|0
1736493100000|2025-01-10 07:11:40|4441|4435|4441|4435|4441|4435|4440.5|4434.5|0
1736493110000|2025-01-10 07:11:50|4441.2|4435.2|4442|4436|4444|4438|4441.2|4435.2|76
1736493120000|2025-01-10 07:12:00|4443|4437|4443|4437|4443.4|4437.4|4442|4436|1
1736493130000|2025-01-10 07:12:10|4443.5|4437.5|4443|4437|4443.5|4437.5|4443|4437|0
1736493140000|2025-01-10 07:12:20|4442.9|4436.9|4442.4|4436.4|4443|4437|4442.4|4436.4|5
1736493150000|2025-01-10 07:12:30|4442.3|4436.3|4442|4436|4442.5|4436.5|4442|4436|1
1736493180000|2025-01-10 07:13:00|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|5
1736493200000|2025-01-10 07:13:20|4442.4|4436.4|4443|4437|4443|4437|4442.4|4436.4|12
1736493210000|2025-01-10 07:13:30|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1736493220000|2025-01-10 07:13:40|4443|4437|4442.4|4436.4|4443|4437|4442.4|4436.4|0
1736493230000|2025-01-10 07:13:50|4443|4437|4443|4437|4443|4437|4442.6|4436.6|0
1736493240000|2025-01-10 07:14:00|4444|4438|4443.5|4437.5|4444.4|4438.4|4443.5|4437.5|9
1736493250000|2025-01-10 07:14:10|4443.4|4437.4|4442.4|4436.4|4443.4|4437.4|4442|4436|1
1736493260000|2025-01-10 07:14:20|4443|4437|4443|4437|4443|4437|4443|4437|0
1736493290000|2025-01-10 07:14:50|4442.6|4436.6|4442|4436|4442.6|4436.6|4442|4436|1
1736493300000|2025-01-10 07:15:00|4441.4|4435.4|4440.3|4434.3|4441.4|4435.4|4440.3|4434.3|13
1736493310000|2025-01-10 07:15:10|4440.4|4434.4|4440.3|4434.3|4440.4|4434.4|4440.3|4434.3|7
1736493320000|2025-01-10 07:15:20|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.3|4434.3|3
1736493330000|2025-01-10 07:15:30|4440.3|4434.3|4440.4|4434.4|4440.4|4434.4|4440.3|4434.3|0
1736493340000|2025-01-10 07:15:40|4440.3|4434.3|4440.4|4434.4|4440.4|4434.4|4440.3|4434.3|0
1736493350000|2025-01-10 07:15:50|4440.5|4434.5|4440.4|4434.4|4440.5|4434.5|4440.4|4434.4|0
1736493360000|2025-01-10 07:16:00|4441|4435|4441|4435|4441|4435|4440.4|4434.4|1
1736493370000|2025-01-10 07:16:10|4440.4|4434.4|4440.3|4434.3|4440.4|4434.4|4440.3|4434.3|2
1736493380000|2025-01-10 07:16:20|4438|4432|4437.8|4431.8|4438|4432|4437.8|4431.8|9
1736493390000|2025-01-10 07:16:30|4437|4431|4437.8|4431.8|4437.8|4431.8|4437|4431|0
1736493400000|2025-01-10 07:16:40|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|4436.9|4430.9|0
1736493410000|2025-01-10 07:16:50|4437|4431|4436|4430|4437.4|4431.4|4436|4430|2
1736493420000|2025-01-10 07:17:00|4436.4|4430.4|4437.8|4431.8|4438|4432|4436.4|4430.4|1
1736493430000|2025-01-10 07:17:10|4437.4|4431.4|4436.8|4430.8|4437.5|4431.5|4436.8|4430.8|0
1736493440000|2025-01-10 07:17:20|4436|4430|4436|4430|4436|4430|4435.9|4429.9|0
1736493450000|2025-01-10 07:17:30|4434|4428|4434|4428|4434|4428|4434|4428|9
1736493460000|2025-01-10 07:17:40|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|4434.4|4428.4|0
1736493480000|2025-01-10 07:18:00|4435.4|4429.4|4435|4429|4435.4|4429.4|4434.9|4428.9|16
1736493490000|2025-01-10 07:18:10|4434|4428|4434|4428|4434|4428|4433|4427|0
1736493500000|2025-01-10 07:18:20|4433.8|4427.8|4433|4427|4433.8|4427.8|4432.5|4426.5|1
1736493520000|2025-01-10 07:18:40|4433.8|4427.8|4430.9|4424.9|4434|4428|4430.5|4424.5|14
1736493530000|2025-01-10 07:18:50|4431|4425|4431.5|4425.5|4431.5|4425.5|4430.9|4424.9|0
1736493540000|2025-01-10 07:19:00|4432|4426|4432|4426|4432|4426|4432|4426|0
1736493550000|2025-01-10 07:19:10|4432.4|4426.4|4432|4426|4432.4|4426.4|4432|4426|0
1736493560000|2025-01-10 07:19:20|4431|4425|4431|4425|4431|4425|4431|4425|0
1736493570000|2025-01-10 07:19:30|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|4430.2|4424.2|0
1736493580000|2025-01-10 07:19:40|4430|4424|4430|4424|4430|4424|4430|4424|0
1736493590000|2025-01-10 07:19:50|4429.4|4423.4|4429.5|4423.5|4429.5|4423.5|4429.4|4423.4|9
1736493600000|2025-01-10 07:20:00|4427.5|4421.5|4426|4420|4428|4422|4426|4420|10
1736493610000|2025-01-10 07:20:10|4426.4|4420.4|4427|4421|4427|4421|4426.4|4420.4|1
1736493620000|2025-01-10 07:20:20|4427.8|4421.8|4424.9|4418.9|4427.9|4421.9|4424.9|4418.9|11
1736493630000|2025-01-10 07:20:30|4424.5|4418.5|4423.5|4417.5|4424.5|4418.5|4423.1|4417.1|2
1736493640000|2025-01-10 07:20:40|4423.1|4417.1|4424|4418|4424|4418|4423.1|4417.1|0
1736493650000|2025-01-10 07:20:50|4426.5|4420.5|4426.4|4420.4|4427|4421|4426.4|4420.4|6
1736493660000|2025-01-10 07:21:00|4426.9|4420.9|4426.4|4420.4|4426.9|4420.9|4426|4420|2
1736493670000|2025-01-10 07:21:10|4426.5|4420.5|4426.4|4420.4|4426.5|4420.5|4426.4|4420.4|1
1736493690000|2025-01-10 07:21:30|4426|4420|4425.8|4419.8|4426|4420|4425.8|4419.8|3
1736493720000|2025-01-10 07:22:00|4425.4|4419.4|4424.8|4418.8|4425.4|4419.4|4423.8|4417.8|18
1736493730000|2025-01-10 07:22:10|4423.9|4417.9|4424.4|4418.4|4424.4|4418.4|4423.9|4417.9|5
1736493740000|2025-01-10 07:22:20|4424.9|4418.9|4426.3|4420.3|4427.4|4421.4|4424.9|4418.9|14
1736493750000|2025-01-10 07:22:30|4426.8|4420.8|4426.8|4420.8|4426.9|4420.9|4426.8|4420.8|0
1736493760000|2025-01-10 07:22:40|4426.4|4420.4|4425.8|4419.8|4426.8|4420.8|4425.8|4419.8|0
1736493770000|2025-01-10 07:22:50|4424.9|4418.9|4425|4419|4425|4419|4424.9|4418.9|0
1736493780000|2025-01-10 07:23:00|4425.8|4419.8|4425.4|4419.4|4425.8|4419.8|4424.4|4418.4|1
1736493790000|2025-01-10 07:23:10|4425.9|4419.9|4425.9|4419.9|4425.9|4419.9|4425.8|4419.8|1
1736493800000|2025-01-10 07:23:20|4426|4420|4426.9|4420.9|4426.9|4420.9|4425.9|4419.9|4
1736493810000|2025-01-10 07:23:30|4426.8|4420.8|4425.9|4419.9|4426.9|4420.9|4425.9|4419.9|0
1736493820000|2025-01-10 07:23:40|4425.8|4419.8|4424|4418|4425.8|4419.8|4424|4418|0
1736493830000|2025-01-10 07:23:50|4424.4|4418.4|4423.9|4417.9|4424.4|4418.4|4423.9|4417.9|0
1736493840000|2025-01-10 07:24:00|4424|4418|4425.4|4419.4|4425.9|4419.9|4423.4|4417.4|4
1736493850000|2025-01-10 07:24:10|4425.9|4419.9|4427.8|4421.8|4427.9|4421.9|4425.9|4419.9|2
1736493860000|2025-01-10 07:24:20|4427.9|4421.9|4427.3|4421.3|4428|4422|4427.3|4421.3|0
1736493870000|2025-01-10 07:24:30|4427.8|4421.8|4430.8|4424.8|4430.8|4424.8|4427.8|4421.8|1
1736493880000|2025-01-10 07:24:40|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4429.5|4423.5|0
1736493890000|2025-01-10 07:24:50|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|0
1736493900000|2025-01-10 07:25:00|4429.8|4423.8|4429.4|4423.4|4429.8|4423.8|4428.4|4422.4|2
1736493910000|2025-01-10 07:25:10|4429.8|4423.8|4429.8|4423.8|4429.9|4423.9|4429.4|4423.4|0
1736493920000|2025-01-10 07:25:20|4429.3|4423.3|4429.3|4423.3|4429.4|4423.4|4429.3|4423.3|0
1736493930000|2025-01-10 07:25:30|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|2
1736493940000|2025-01-10 07:25:40|4428.3|4422.3|4427.4|4421.4|4428.3|4422.3|4427.4|4421.4|2
1736493950000|2025-01-10 07:25:50|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.4|4421.4|2
1736493960000|2025-01-10 07:26:00|4427.4|4421.4|4428.4|4422.4|4428.4|4422.4|4426.8|4420.8|1
1736493970000|2025-01-10 07:26:10|4422.9|4416.9|4419.8|4413.8|4422.9|4416.9|4419.4|4413.4|26
1736493980000|2025-01-10 07:26:20|4416.5|4410.5|4416.4|4410.4|4418.4|4412.4|4415.4|4409.4|25
1736493990000|2025-01-10 07:26:30|4417.3|4411.3|4418.3|4412.3|4418.3|4412.3|4417.3|4411.3|3
1736494000000|2025-01-10 07:26:40|4418.4|4412.4|4416.3|4410.3|4418.8|4412.8|4415.4|4409.4|6
1736494010000|2025-01-10 07:26:50|4416.5|4410.5|4414.4|4408.4|4417.4|4411.4|4414|4408|120
1736494020000|2025-01-10 07:27:00|4414|4408|4415.3|4409.3|4415.8|4409.8|4414|4408|4
1736494030000|2025-01-10 07:27:10|4415.9|4409.9|4415.3|4409.3|4415.9|4409.9|4414.9|4408.9|1
1736494040000|2025-01-10 07:27:20|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|0
1736494050000|2025-01-10 07:27:30|4415.7|4409.7|4415.8|4409.8|4415.9|4409.9|4415.7|4409.7|1
1736494070000|2025-01-10 07:27:50|4415.9|4409.9|4416.8|4410.8|4417.3|4411.3|4415.9|4409.9|8
1736494080000|2025-01-10 07:28:00|4416.4|4410.4|4417.7|4411.7|4417.8|4411.8|4416.4|4410.4|12
1736494090000|2025-01-10 07:28:10|4417.8|4411.8|4414.4|4408.4|4417.8|4411.8|4412.4|4406.4|8
1736494100000|2025-01-10 07:28:20|4414|4408|4413.8|4407.8|4414|4408|4412.3|4406.3|26
1736494110000|2025-01-10 07:28:30|4413.4|4407.4|4412.4|4406.4|4413.8|4407.8|4412.4|4406.4|12
1736494140000|2025-01-10 07:29:00|4412|4406|4411.9|4405.9|4413.9|4407.9|4411.9|4405.9|9
1736494150000|2025-01-10 07:29:10|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|4411.8|4405.8|0
1736494160000|2025-01-10 07:29:20|4410.4|4404.4|4411.8|4405.8|4411.8|4405.8|4410.4|4404.4|12
1736494170000|2025-01-10 07:29:30|4413.5|4407.5|4413.9|4407.9|4413.9|4407.9|4413.5|4407.5|3
1736494180000|2025-01-10 07:29:40|4412.8|4406.8|4414.3|4408.3|4414.3|4408.3|4412.8|4406.8|23
1736494190000|2025-01-10 07:29:50|4415|4409|4414.8|4408.8|4415|4409|4414.8|4408.8|20
1736494200000|2025-01-10 07:30:00|4415.3|4409.3|4412.8|4406.8|4415.8|4409.8|4411.8|4405.8|6
1736494220000|2025-01-10 07:30:20|4412.4|4406.4|4414.8|4408.8|4414.8|4408.8|4412.4|4406.4|10
1736494230000|2025-01-10 07:30:30|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|0
1736494240000|2025-01-10 07:30:40|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|1
1736494250000|2025-01-10 07:30:50|4415.8|4409.8|4415.8|4409.8|4415.9|4409.9|4415.8|4409.8|9
1736494260000|2025-01-10 07:31:00|4415.4|4409.4|4415.8|4409.8|4415.9|4409.9|4415.4|4409.4|1
1736494270000|2025-01-10 07:31:10|4416.8|4410.8|4412.4|4406.4|4416.8|4410.8|4412.4|4406.4|104
1736494280000|2025-01-10 07:31:20|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|2
1736494290000|2025-01-10 07:31:30|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|5
1736494300000|2025-01-10 07:31:40|4408.8|4402.8|4408.8|4402.8|4408.9|4402.9|4408.8|4402.8|2
1736494310000|2025-01-10 07:31:50|4408.9|4402.9|4409.8|4403.8|4409.8|4403.8|4408.8|4402.8|8
1736494320000|2025-01-10 07:32:00|4409.4|4403.4|4409.8|4403.8|4409.8|4403.8|4409.4|4403.4|12
1736494330000|2025-01-10 07:32:10|4410.3|4404.3|4409.9|4403.9|4410.3|4404.3|4409.9|4403.9|1
1736494340000|2025-01-10 07:32:20|4408.4|4402.4|4408.8|4402.8|4408.8|4402.8|4408.4|4402.4|3
1736494350000|2025-01-10 07:32:30|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|4408.4|4402.4|0
1736494360000|2025-01-10 07:32:40|4407.9|4401.9|4407.3|4401.3|4407.9|4401.9|4407.3|4401.3|1
1736494370000|2025-01-10 07:32:50|4406.9|4400.9|4406.4|4400.4|4406.9|4400.9|4406|4400|5
1736494380000|2025-01-10 07:33:00|4406.8|4400.8|4408.8|4402.8|4408.8|4402.8|4406.8|4400.8|4
1736494390000|2025-01-10 07:33:10|4408|4402|4403.8|4397.8|4408|4402|4403.7|4397.7|27
1736494400000|2025-01-10 07:33:20|4403.4|4397.4|4400|4394|4403.4|4397.4|4400|4394|183
1736494410000|2025-01-10 07:33:30|4399.6|4393.6|4398.5|4392.5|4399.6|4393.6|4398.5|4392.5|2
1736494420000|2025-01-10 07:33:40|4399.4|4393.4|4399.8|4393.8|4400.3|4394.3|4399.4|4393.4|4
1736494430000|2025-01-10 07:33:50|4399.9|4393.9|4396.5|4390.5|4399.9|4393.9|4395.8|4389.8|120
1736494440000|2025-01-10 07:34:00|4397.5|4391.5|4398|4392|4398|4392|4397.5|4391.5|1
1736494450000|2025-01-10 07:34:10|4398.4|4392.4|4398.8|4392.8|4398.9|4392.9|4398.4|4392.4|3
1736494460000|2025-01-10 07:34:20|4398.9|4392.9|4398.9|4392.9|4398.9|4392.9|4398.5|4392.5|1
1736494470000|2025-01-10 07:34:30|4399|4393|4399.9|4393.9|4399.9|4393.9|4399|4393|1
1736494490000|2025-01-10 07:34:50|4402|4396|4402|4396|4402|4396|4402|4396|6
1736494500000|2025-01-10 07:35:00|4402.8|4396.8|4405.4|4399.4|4405.4|4399.4|4402.8|4396.8|4
1736494510000|2025-01-10 07:35:10|4405.8|4399.8|4406|4400|4406.4|4400.4|4405.8|4399.8|1
1736494520000|2025-01-10 07:35:20|4405.9|4399.9|4409.9|4403.9|4409.9|4403.9|4405.9|4399.9|13
1736494530000|2025-01-10 07:35:30|4409.4|4403.4|4406.9|4400.9|4409.4|4403.4|4406.9|4400.9|15
1736494550000|2025-01-10 07:35:50|4407.4|4401.4|4409|4403|4409|4403|4407.4|4401.4|1
1736494560000|2025-01-10 07:36:00|4409.4|4403.4|4410.4|4404.4|4410.4|4404.4|4409.4|4403.4|5
1736494570000|2025-01-10 07:36:10|4410.8|4404.8|4410.9|4404.9|4411.4|4405.4|4410.8|4404.8|1
1736494580000|2025-01-10 07:36:20|4410.8|4404.8|4409.3|4403.3|4411.8|4405.8|4409.3|4403.3|18
1736494610000|2025-01-10 07:36:50|4408.9|4402.9|4408.8|4402.8|4408.9|4402.9|4408.8|4402.8|1
1736494620000|2025-01-10 07:37:00|4408.4|4402.4|4408.4|4402.4|4408.8|4402.8|4408.4|4402.4|3
1736494630000|2025-01-10 07:37:10|4408.8|4402.8|4408.4|4402.4|4408.8|4402.8|4408.4|4402.4|1
1736494640000|2025-01-10 07:37:20|4408.8|4402.8|4409.8|4403.8|4409.8|4403.8|4408.8|4402.8|7
1736494650000|2025-01-10 07:37:30|4409.9|4403.9|4409.8|4403.8|4409.9|4403.9|4409.8|4403.8|2
1736494660000|2025-01-10 07:37:40|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|4408.8|4402.8|2
1736494670000|2025-01-10 07:37:50|4408.9|4402.9|4408.8|4402.8|4409.8|4403.8|4408.8|4402.8|3
1736494680000|2025-01-10 07:38:00|4408.4|4402.4|4408.3|4402.3|4408.8|4402.8|4408.3|4402.3|1
1736494690000|2025-01-10 07:38:10|4408.8|4402.8|4408.3|4402.3|4408.8|4402.8|4408.3|4402.3|2
1736494700000|2025-01-10 07:38:20|4409.3|4403.3|4409.8|4403.8|4409.8|4403.8|4409.3|4403.3|4
1736494710000|2025-01-10 07:38:30|4410|4404|4410.8|4404.8|4410.8|4404.8|4410|4404|2
1736494720000|2025-01-10 07:38:40|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|0
1736494730000|2025-01-10 07:38:50|4410.8|4404.8|4410.9|4404.9|4410.9|4404.9|4410.8|4404.8|0
1736494740000|2025-01-10 07:39:00|4410.5|4404.5|4409.9|4403.9|4410.9|4404.9|4409.4|4403.4|18
1736494750000|2025-01-10 07:39:10|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|4410.9|4404.9|0
1736494760000|2025-01-10 07:39:20|4411.4|4405.4|4410.9|4404.9|4411.8|4405.8|4410.9|4404.9|4
1736494780000|2025-01-10 07:39:40|4410.8|4404.8|4410.9|4404.9|4410.9|4404.9|4410.8|4404.8|0
1736494790000|2025-01-10 07:39:50|4411|4405|4411|4405|4411|4405|4411|4405|0
1736494800000|2025-01-10 07:40:00|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|0
1736494820000|2025-01-10 07:40:20|4411.4|4405.4|4411.8|4405.8|4412.4|4406.4|4411.3|4405.3|5
1736494830000|2025-01-10 07:40:30|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|0
1736494840000|2025-01-10 07:40:40|4411.8|4405.8|4411.4|4405.4|4411.8|4405.8|4411.4|4405.4|1
1736494850000|2025-01-10 07:40:50|4411.8|4405.8|4412.4|4406.4|4412.4|4406.4|4411.8|4405.8|1
1736494860000|2025-01-10 07:41:00|4412|4406|4412|4406|4412|4406|4412|4406|0
1736494880000|2025-01-10 07:41:20|4411.6|4405.6|4411.8|4405.8|4412.8|4406.8|4411.4|4405.4|6
1736494900000|2025-01-10 07:41:40|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|4412.2|4406.2|0
1736494910000|2025-01-10 07:41:50|4412.4|4406.4|4414.3|4408.3|4414.4|4408.4|4412.4|4406.4|4
1736494920000|2025-01-10 07:42:00|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|0
1736494930000|2025-01-10 07:42:10|4414.9|4408.9|4414.4|4408.4|4414.9|4408.9|4414.4|4408.4|2
1736494950000|2025-01-10 07:42:30|4414.3|4408.3|4414.4|4408.4|4414.4|4408.4|4414.3|4408.3|0
1736494970000|2025-01-10 07:42:50|||||||||1
1736494980000|2025-01-10 07:43:00|4416.8|4410.8|4416.5|4410.5|4416.9|4410.9|4416.5|4410.5|2
1736494990000|2025-01-10 07:43:10|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|0
1736495020000|2025-01-10 07:43:40|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|12
1736495030000|2025-01-10 07:43:50|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4
1736495040000|2025-01-10 07:44:00|4415|4409|4415|4409|4415|4409|4414.5|4408.5|17
1736495050000|2025-01-10 07:44:10|4415.4|4409.4|4416|4410|4416|4410|4415.4|4409.4|0
1736495080000|2025-01-10 07:44:40|4415.4|4409.4|4413.8|4407.8|4415.4|4409.4|4413.8|4407.8|2
1736495090000|2025-01-10 07:44:50|4413.2|4407.2|4413|4407|4413.2|4407.2|4412.4|4406.4|0
1736495100000|2025-01-10 07:45:00|4412.4|4406.4|4411.4|4405.4|4412.4|4406.4|4411.4|4405.4|1
1736495110000|2025-01-10 07:45:10|4411.8|4405.8|4414.4|4408.4|4415.4|4409.4|4411.8|4405.8|9
1736495120000|2025-01-10 07:45:20|4414.3|4408.3|4414.8|4408.8|4414.8|4408.8|4414.3|4408.3|0
1736495150000|2025-01-10 07:45:50|4414.4|4408.4|4413|4407|4414.4|4408.4|4413|4407|1
1736495160000|2025-01-10 07:46:00|4412.6|4406.6|4412.4|4406.4|4413.4|4407.4|4412.4|4406.4|1
1736495170000|2025-01-10 07:46:10|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|4412.3|4406.3|0
1736495180000|2025-01-10 07:46:20|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|0
1736495190000|2025-01-10 07:46:30|4414|4408|4413|4407|4414.8|4408.8|4413|4407|8
1736495200000|2025-01-10 07:46:40|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413|4407|0
1736495220000|2025-01-10 07:47:00|4413|4407|4413|4407|4413.8|4407.8|4413|4407|1
1736495250000|2025-01-10 07:47:30|4412.9|4406.9|4412|4406|4413.4|4407.4|4412|4406|4
1736495260000|2025-01-10 07:47:40|4411.8|4405.8|4412|4406|4412|4406|4411.8|4405.8|2
1736495270000|2025-01-10 07:47:50|4411.8|4405.8|4412|4406|4412|4406|4411.8|4405.8|1
1736495280000|2025-01-10 07:48:00|4411.9|4405.9|4411|4405|4411.9|4405.9|4410.9|4404.9|1
1736495290000|2025-01-10 07:48:10|4411.9|4405.9|4412|4406|4412|4406|4411.9|4405.9|1
1736495300000|2025-01-10 07:48:20|4411.5|4405.5|4415.8|4409.8|4415.8|4409.8|4411|4405|4
1736495320000|2025-01-10 07:48:40|4416.9|4410.9|4417.4|4411.4|4417.4|4411.4|4416.9|4410.9|0
1736495340000|2025-01-10 07:49:00|4416.5|4410.5|4417|4411|4417.4|4411.4|4416.5|4410.5|6
1736495350000|2025-01-10 07:49:10|4418.3|4412.3|4422|4416|4422|4416|4418.3|4412.3|54
1736495360000|2025-01-10 07:49:20|4421.5|4415.5|4422.4|4416.4|4422.4|4416.4|4421.5|4415.5|1
1736495370000|2025-01-10 07:49:30|4422|4416|4421|4415|4422|4416|4421|4415|2
1736495380000|2025-01-10 07:49:40|4420.9|4414.9|4421|4415|4421|4415|4420.9|4414.9|0
1736495390000|2025-01-10 07:49:50|4420.9|4414.9|4421|4415|4421|4415|4420.9|4414.9|0
1736495400000|2025-01-10 07:50:00|4420.4|4414.4|4421|4415|4421.2|4415.2|4420.4|4414.4|2
1736495410000|2025-01-10 07:50:10|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1736495420000|2025-01-10 07:50:20|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|0
1736495430000|2025-01-10 07:50:30|4421|4415|4421|4415|4421|4415|4421|4415|0
1736495460000|2025-01-10 07:51:00|4420.4|4414.4|4421.4|4415.4|4421.4|4415.4|4420.4|4414.4|4
1736495470000|2025-01-10 07:51:10|4421.5|4415.5|4422.4|4416.4|4422.4|4416.4|4421.5|4415.5|2
1736495480000|2025-01-10 07:51:20|4422.8|4416.8|4422.8|4416.8|4423|4417|4422.8|4416.8|1
1736495490000|2025-01-10 07:51:30|4422.9|4416.9|4422.8|4416.8|4423|4417|4422.8|4416.8|0
1736495500000|2025-01-10 07:51:40|4422.4|4416.4|4422.3|4416.3|4422.4|4416.4|4422.3|4416.3|0
1736495510000|2025-01-10 07:51:50|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|2
1736495520000|2025-01-10 07:52:00|4422.4|4416.4|4421.9|4415.9|4422.4|4416.4|4420.8|4414.8|8
1736495530000|2025-01-10 07:52:10|4421.8|4415.8|4421.8|4415.8|4421.9|4415.9|4421.8|4415.8|0
1736495550000|2025-01-10 07:52:30|4421.4|4415.4|4426.8|4420.8|4426.8|4420.8|4421.4|4415.4|10
1736495570000|2025-01-10 07:52:50|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1736495580000|2025-01-10 07:53:00|4427.3|4421.3|4426.9|4420.9|4427.3|4421.3|4426.9|4420.9|1
1736495620000|2025-01-10 07:53:40|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|4426.8|4420.8|0
1736495630000|2025-01-10 07:53:50|4427.9|4421.9|4425.8|4419.8|4427.9|4421.9|4425.8|4419.8|7
1736495640000|2025-01-10 07:54:00|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|0
1736495650000|2025-01-10 07:54:10|4425.8|4419.8|4427.3|4421.3|4427.4|4421.4|4425.8|4419.8|8
1736495660000|2025-01-10 07:54:20|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1736495670000|2025-01-10 07:54:30|4427.3|4421.3|4427.4|4421.4|4427.8|4421.8|4427.3|4421.3|2
1736495680000|2025-01-10 07:54:40|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|4427.8|4421.8|1
1736495700000|2025-01-10 07:55:00|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|4427.4|4421.4|0
1736495720000|2025-01-10 07:55:20|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|4427.3|4421.3|0
1736495730000|2025-01-10 07:55:30|||||||||2
1736495740000|2025-01-10 07:55:40|4428|4422|4428|4422|4428|4422|4427.9|4421.9|1
1736495750000|2025-01-10 07:55:50|4427.8|4421.8|4427.4|4421.4|4427.8|4421.8|4427.3|4421.3|1
1736495760000|2025-01-10 07:56:00|4427.3|4421.3|4426.4|4420.4|4427.4|4421.4|4426.4|4420.4|1
1736495770000|2025-01-10 07:56:10|4426.3|4420.3|4426.3|4420.3|4426.4|4420.4|4426.3|4420.3|0
1736495780000|2025-01-10 07:56:20|4426.4|4420.4|4427|4421|4428|4422|4425.8|4419.8|4
1736495790000|2025-01-10 07:56:30|4427.3|4421.3|4428.5|4422.5|4428.5|4422.5|4427.3|4421.3|1
1736495800000|2025-01-10 07:56:40|4428|4422|4426.5|4420.5|4428.5|4422.5|4426.5|4420.5|4
1736495820000|2025-01-10 07:57:00|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|4427.9|4421.9|3
1736495850000|2025-01-10 07:57:30|4427.8|4421.8|4426.5|4420.5|4427.8|4421.8|4426.5|4420.5|0
1736495870000|2025-01-10 07:57:50|4425.4|4419.4|4425|4419|4425.4|4419.4|4424.6|4418.6|0
1736495880000|2025-01-10 07:58:00|4424.8|4418.8|4422.9|4416.9|4424.8|4418.8|4422.8|4416.8|1
1736495890000|2025-01-10 07:58:10|4423.3|4417.3|4423.8|4417.8|4424|4418|4423.3|4417.3|2
1736495900000|2025-01-10 07:58:20|4423.4|4417.4|4422.8|4416.8|4423.4|4417.4|4421.8|4415.8|2
1736495910000|2025-01-10 07:58:30|4423|4417|4423|4417|4423|4417|4422.8|4416.8|0
1736495920000|2025-01-10 07:58:40|4422.8|4416.8|4420.2|4414.2|4424|4418|4420.2|4414.2|6
1736495930000|2025-01-10 07:58:50|4420.4|4414.4|4420.5|4414.5|4420.5|4414.5|4420.4|4414.4|0
1736495940000|2025-01-10 07:59:00|4420.1|4414.1|4420.1|4414.1|4420.5|4414.5|4420.1|4414.1|0
1736495950000|2025-01-10 07:59:10|4419.4|4413.4|4419.5|4413.5|4419.5|4413.5|4419.4|4413.4|0
1736495960000|2025-01-10 07:59:20|4418.9|4412.9|4419.4|4413.4|4419.4|4413.4|4418.9|4412.9|5
1736495970000|2025-01-10 07:59:30|4419|4413|4419|4413|4419|4413|4419|4413|22
1736495980000|2025-01-10 07:59:40|4418.9|4412.9|4417.4|4411.4|4418.9|4412.9|4417.4|4411.4|3
1736495990000|2025-01-10 07:59:50|4417.3|4411.3|4416.8|4410.8|4417.4|4411.4|4416.8|4410.8|0
1736496000000|2025-01-10 08:00:00|4416|4410|4413.4|4407.4|4416|4410|4413.4|4407.4|7
1736496010000|2025-01-10 08:00:10|4412.9|4406.9|4413.4|4407.4|4413.5|4407.5|4412.9|4406.9|33
1736496020000|2025-01-10 08:00:20|4412.5|4406.5|4411.9|4405.9|4412.5|4406.5|4411.9|4405.9|8
1736496030000|2025-01-10 08:00:30|4412|4406|4415.9|4409.9|4415.9|4409.9|4412|4406|144
1736496050000|2025-01-10 08:00:50|4416|4410|4417|4411|4417|4411|4416|4410|2
1736496060000|2025-01-10 08:01:00|4416.5|4410.5|4415.4|4409.4|4416.5|4410.5|4415.4|4409.4|1
1736496070000|2025-01-10 08:01:10|||||||||2
1736496090000|2025-01-10 08:01:30|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|3
1736496100000|2025-01-10 08:01:40|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|4414.4|4408.4|98
1736496110000|2025-01-10 08:01:50|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4414.5|4408.5|4
1736496120000|2025-01-10 08:02:00|4414.4|4408.4|4413.8|4407.8|4414.4|4408.4|4413.4|4407.4|13
1736496130000|2025-01-10 08:02:10|4414.3|4408.3|4414.2|4408.2|4416.2|4410.2|4414.2|4408.2|151
1736496140000|2025-01-10 08:02:20|4414.6|4408.6|4415.7|4409.7|4415.8|4409.8|4414.2|4408.2|2
1736496150000|2025-01-10 08:02:30|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.3|4409.3|0
1736496180000|2025-01-10 08:03:00|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|0
1736496190000|2025-01-10 08:03:10|4415.7|4409.7|4415.8|4409.8|4415.8|4409.8|4415.7|4409.7|0
1736496220000|2025-01-10 08:03:40|4415.4|4409.4|4414.8|4408.8|4415.4|4409.4|4414.8|4408.8|0
1736496230000|2025-01-10 08:03:50|4415.4|4409.4|4414.8|4408.8|4415.4|4409.4|4414.8|4408.8|0
1736496240000|2025-01-10 08:04:00|4414.9|4408.9|4415.4|4409.4|4415.4|4409.4|4414.9|4408.9|0
1736496250000|2025-01-10 08:04:10|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|0
1736496260000|2025-01-10 08:04:20|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|0
1736496270000|2025-01-10 08:04:30|4415.3|4409.3|4415.8|4409.8|4416.2|4410.2|4415.3|4409.3|53
1736496280000|2025-01-10 08:04:40|4417.3|4411.3|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|66
1736496290000|2025-01-10 08:04:50|4416.9|4410.9|4417|4411|4417|4411|4416.9|4410.9|13
1736496300000|2025-01-10 08:05:00|4417.4|4411.4|4417.8|4411.8|4417.8|4411.8|4417.4|4411.4|0
1736496310000|2025-01-10 08:05:10|4417.4|4411.4|4417.8|4411.8|4417.9|4411.9|4413.9|4407.9|41
1736496330000|2025-01-10 08:05:30|4417.3|4411.3|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|3
1736496340000|2025-01-10 08:05:40|4418.2|4412.2|4418.3|4412.3|4418.3|4412.3|4418.2|4412.2|0
1736496350000|2025-01-10 08:05:50|4420.4|4414.4|4421.4|4415.4|4421.4|4415.4|4420.4|4414.4|2
1736496360000|2025-01-10 08:06:00|4421.2|4415.2|4420.8|4414.8|4421.2|4415.2|4420.8|4414.8|0
1736496370000|2025-01-10 08:06:10|4421.4|4415.4|4420.8|4414.8|4421.4|4415.4|4420.8|4414.8|2
1736496380000|2025-01-10 08:06:20|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|4421.2|4415.2|0
1736496390000|2025-01-10 08:06:30|4421.3|4415.3|4421.3|4415.3|4421.8|4415.8|4421.3|4415.3|0
1736496410000|2025-01-10 08:06:50|4419.9|4413.9|4418.9|4412.9|4419.9|4413.9|4418.9|4412.9|3
1736496420000|2025-01-10 08:07:00|4418.4|4412.4|4417.8|4411.8|4418.4|4412.4|4417.8|4411.8|2
1736496430000|2025-01-10 08:07:10|4417.9|4411.9|4418.4|4412.4|4419.3|4413.3|4417.9|4411.9|1
1736496460000|2025-01-10 08:07:40|4417.5|4411.5|4417.8|4411.8|4418|4412|4417.5|4411.5|5
1736496480000|2025-01-10 08:08:00|4417.4|4411.4|4417.9|4411.9|4418|4412|4417.4|4411.4|2
1736496490000|2025-01-10 08:08:10|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|0
1736496510000|2025-01-10 08:08:30|||||||||1
1736496540000|2025-01-10 08:09:00|4417.4|4411.4|4417.8|4411.8|4417.9|4411.9|4417.4|4411.4|2
1736496570000|2025-01-10 08:09:30|4417.4|4411.4|4417.8|4411.8|4417.8|4411.8|4417.4|4411.4|2
1736496590000|2025-01-10 08:09:50|4417.3|4411.3|4417.8|4411.8|4417.8|4411.8|4417.3|4411.3|0
1736496600000|2025-01-10 08:10:00|4417.3|4411.3|4416.4|4410.4|4417.8|4411.8|4416.4|4410.4|3
1736496630000|2025-01-10 08:10:30|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|2
1736496640000|2025-01-10 08:10:40|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|1
1736496650000|2025-01-10 08:10:50|4418|4412|4418.4|4412.4|4418.4|4412.4|4418|4412|0
1736496660000|2025-01-10 08:11:00|4418.2|4412.2|4417.8|4411.8|4418.2|4412.2|4417.8|4411.8|1
1736496680000|2025-01-10 08:11:20|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|1
1736496700000|2025-01-10 08:11:40|4419.3|4413.3|4419.4|4413.4|4419.4|4413.4|4419.3|4413.3|0
1736496720000|2025-01-10 08:12:00|4420.3|4414.3|4419.3|4413.3|4420.3|4414.3|4419.3|4413.3|3
1736496740000|2025-01-10 08:12:20|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4418.8|4412.8|4
1736496750000|2025-01-10 08:12:30|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|0
1736496790000|2025-01-10 08:13:10|4419.5|4413.5|4420.4|4414.4|4420.4|4414.4|4419.5|4413.5|3
1736496800000|2025-01-10 08:13:20|4421.3|4415.3|4422.7|4416.7|4422.7|4416.7|4421.3|4415.3|3
1736496810000|2025-01-10 08:13:30|4422.8|4416.8|4423.3|4417.3|4423.4|4417.4|4422.8|4416.8|0
1736496820000|2025-01-10 08:13:40|4423.8|4417.8|4425|4419|4425|4419|4423.8|4417.8|3
1736496830000|2025-01-10 08:13:50|4424.8|4418.8|4424.3|4418.3|4424.8|4418.8|4424.3|4418.3|0
1736496840000|2025-01-10 08:14:00|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|4424.8|4418.8|2
1736496850000|2025-01-10 08:14:10|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|1
1736496860000|2025-01-10 08:14:20|4424.4|4418.4|4425.4|4419.4|4425.4|4419.4|4424.4|4418.4|2
1736496870000|2025-01-10 08:14:30|4425.3|4419.3|4425.4|4419.4|4425.4|4419.4|4425.3|4419.3|0
1736496890000|2025-01-10 08:14:50|||||||||2
1736496900000|2025-01-10 08:15:00|4427|4421|4425.8|4419.8|4427|4421|4425.3|4419.3|6
1736496910000|2025-01-10 08:15:10|4426|4420|4426.8|4420.8|4426.8|4420.8|4425.3|4419.3|4
1736496920000|2025-01-10 08:15:20|4426.9|4420.9|4426.8|4420.8|4427.8|4421.8|4426.8|4420.8|0
1736496930000|2025-01-10 08:15:30|4427.8|4421.8|4427.9|4421.9|4427.9|4421.9|4427.8|4421.8|0
1736496940000|2025-01-10 08:15:40|4427.8|4421.8|4428|4422|4428|4422|4427.8|4421.8|0
1736496950000|2025-01-10 08:15:50|4427.8|4421.8|4426.8|4420.8|4427.8|4421.8|4426.8|4420.8|0
1736496960000|2025-01-10 08:16:00|4426.7|4420.7|4424.8|4418.8|4426.7|4420.7|4424.8|4418.8|1
1736496970000|2025-01-10 08:16:10|4423.3|4417.3|4422.8|4416.8|4423.8|4417.8|4422.8|4416.8|2
1736496980000|2025-01-10 08:16:20|4423.2|4417.2|4423.8|4417.8|4423.8|4417.8|4423.2|4417.2|0
1736496990000|2025-01-10 08:16:30|4423.4|4417.4|4423.8|4417.8|4424.4|4418.4|4423|4417|0
1736497010000|2025-01-10 08:16:50|4423|4417|4423.8|4417.8|4423.8|4417.8|4423|4417|0
1736497020000|2025-01-10 08:17:00|4423.9|4417.9|4424.4|4418.4|4424.4|4418.4|4423.9|4417.9|0
1736497030000|2025-01-10 08:17:10|4422.8|4416.8|4422.9|4416.9|4422.9|4416.9|4422.8|4416.8|2
1736497040000|2025-01-10 08:17:20|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1736497050000|2025-01-10 08:17:30|4423.2|4417.2|4424.4|4418.4|4424.4|4418.4|4423.2|4417.2|3
1736497060000|2025-01-10 08:17:40|4424.9|4418.9|4425.8|4419.8|4425.8|4419.8|4424.9|4418.9|6
1736497080000|2025-01-10 08:18:00|4425.9|4419.9|4426.8|4420.8|4427.8|4421.8|4425.8|4419.8|2
1736497090000|2025-01-10 08:18:10|4426.9|4420.9|4425.8|4419.8|4426.9|4420.9|4425.8|4419.8|1
1736497100000|2025-01-10 08:18:20|4426.8|4420.8|4423.8|4417.8|4426.8|4420.8|4423.8|4417.8|0
1736497110000|2025-01-10 08:18:30|4424|4418|4421.4|4415.4|4424.8|4418.8|4421.4|4415.4|5
1736497120000|2025-01-10 08:18:40|4421.8|4415.8|4419|4413|4421.8|4415.8|4419|4413|5
1736497140000|2025-01-10 08:19:00|4418.5|4412.5|4417.5|4411.5|4418.5|4412.5|4417.4|4411.4|5
1736497150000|2025-01-10 08:19:10|4417.4|4411.4|4417.5|4411.5|4417.5|4411.5|4417.4|4411.4|0
1736497160000|2025-01-10 08:19:20|4418|4412|4418.9|4412.9|4418.9|4412.9|4418|4412|5
1736497170000|2025-01-10 08:19:30|4418.8|4412.8|4418|4412|4418.8|4412.8|4418|4412|0
1736497180000|2025-01-10 08:19:40|4417.5|4411.5|4417.9|4411.9|4417.9|4411.9|4417.5|4411.5|0
1736497190000|2025-01-10 08:19:50|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|0
1736497200000|2025-01-10 08:20:00|4418|4412|4417.9|4411.9|4418|4412|4417.9|4411.9|2
1736497210000|2025-01-10 08:20:10|4417.8|4411.8|4417.5|4411.5|4417.8|4411.8|4417.5|4411.5|0
1736497220000|2025-01-10 08:20:20|4417.1|4411.1|4417.5|4411.5|4417.5|4411.5|4417.1|4411.1|0
1736497240000|2025-01-10 08:20:40|||||||||1
1736497250000|2025-01-10 08:20:50|4417.9|4411.9|4416|4410|4417.9|4411.9|4415.9|4409.9|0
1736497260000|2025-01-10 08:21:00|4416.4|4410.4|4416.5|4410.5|4416.5|4410.5|4416.4|4410.4|0
1736497270000|2025-01-10 08:21:10|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416|4410|0
1736497280000|2025-01-10 08:21:20|4416.5|4410.5|4418.8|4412.8|4418.8|4412.8|4416.5|4410.5|6
1736497290000|2025-01-10 08:21:30|4419|4413|4418.4|4412.4|4419|4413|4418.4|4412.4|2
1736497300000|2025-01-10 08:21:40|4417.4|4411.4|4417|4411|4417.4|4411.4|4417|4411|1
1736497310000|2025-01-10 08:21:50|4416|4410|4416|4410|4416|4410|4416|4410|9
1736497320000|2025-01-10 08:22:00|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|1
1736497330000|2025-01-10 08:22:10|||||||||1
1736497340000|2025-01-10 08:22:20|4416|4410|4415.9|4409.9|4416|4410|4415.5|4409.5|1
1736497350000|2025-01-10 08:22:30|4416.3|4410.3|4417.4|4411.4|4417.9|4411.9|4416.3|4410.3|9
1736497360000|2025-01-10 08:22:40|4417|4411|4415.9|4409.9|4417|4411|4415.8|4409.8|0
1736497370000|2025-01-10 08:22:50|4416|4410|4415.8|4409.8|4416|4410|4415.8|4409.8|4
1736497380000|2025-01-10 08:23:00|4415.9|4409.9|4414.8|4408.8|4415.9|4409.9|4414.8|4408.8|3
1736497390000|2025-01-10 08:23:10|4414.9|4408.9|4415|4409|4415|4409|4414.8|4408.8|0
1736497400000|2025-01-10 08:23:20|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|1
1736497410000|2025-01-10 08:23:30|4414.4|4408.4|4414.8|4408.8|4415|4409|4414.4|4408.4|1
1736497420000|2025-01-10 08:23:40|4413.9|4407.9|4414.4|4408.4|4414.4|4408.4|4413.9|4407.9|0
1736497430000|2025-01-10 08:23:50|4414|4408|4415|4409|4415|4409|4414|4408|1
1736497440000|2025-01-10 08:24:00|4414.6|4408.6|4414.5|4408.5|4414.6|4408.6|4414.5|4408.5|0
1736497450000|2025-01-10 08:24:10|4417|4411|4417|4411|4417.4|4411.4|4417|4411|11
1736497470000|2025-01-10 08:24:30|4416.9|4410.9|4415.9|4409.9|4416.9|4410.9|4415.9|4409.9|0
1736497480000|2025-01-10 08:24:40|4416|4410|4415.9|4409.9|4416.4|4410.4|4415.9|4409.9|0
1736497490000|2025-01-10 08:24:50|4415.5|4409.5|4415.9|4409.9|4416|4410|4415.5|4409.5|1
1736497500000|2025-01-10 08:25:00|4416|4410|4415.9|4409.9|4416|4410|4415.9|4409.9|0
1736497510000|2025-01-10 08:25:10|4415.4|4409.4|4415.8|4409.8|4415.8|4409.8|4415.4|4409.4|1
1736497520000|2025-01-10 08:25:20|4415.9|4409.9|4413.3|4407.3|4416|4410|4413.3|4407.3|6
1736497530000|2025-01-10 08:25:30|4413.4|4407.4|4413.3|4407.3|4413.4|4407.4|4413.3|4407.3|1
1736497540000|2025-01-10 08:25:40|4413.4|4407.4|4414.8|4408.8|4414.8|4408.8|4413.4|4407.4|10
1736497550000|2025-01-10 08:25:50|4415|4409|4416.9|4410.9|4416.9|4410.9|4414.8|4408.8|7
1736497560000|2025-01-10 08:26:00|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1736497570000|2025-01-10 08:26:10|4416.9|4410.9|4416.8|4410.8|4416.9|4410.9|4416.8|4410.8|0
1736497580000|2025-01-10 08:26:20|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|0
1736497600000|2025-01-10 08:26:40|||||||||2
1736497620000|2025-01-10 08:27:00|4417|4411|4416.8|4410.8|4417.4|4411.4|4416.8|4410.8|4
1736497640000|2025-01-10 08:27:20|4415.2|4409.2|4416.8|4410.8|4416.8|4410.8|4415.2|4409.2|16
1736497650000|2025-01-10 08:27:30|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1736497660000|2025-01-10 08:27:40|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|0
1736497670000|2025-01-10 08:27:50|4416.9|4410.9|4416.8|4410.8|4416.9|4410.9|4416.4|4410.4|5
1736497690000|2025-01-10 08:28:10|4417.4|4411.4|4416.8|4410.8|4417.4|4411.4|4416.8|4410.8|9
1736497700000|2025-01-10 08:28:20|4417.4|4411.4|4418.4|4412.4|4419.4|4413.4|4417|4411|8
1736497710000|2025-01-10 08:28:30|4417.9|4411.9|4417.4|4411.4|4417.9|4411.9|4417.4|4411.4|0
1736497720000|2025-01-10 08:28:40|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4415.9|4409.9|1
1736497740000|2025-01-10 08:29:00|4417.4|4411.4|4418|4412|4418|4412|4416.8|4410.8|9
1736497750000|2025-01-10 08:29:10|4418.4|4412.4|4418.3|4412.3|4418.4|4412.4|4418.3|4412.3|0
1736497760000|2025-01-10 08:29:20|4418.4|4412.4|4418.3|4412.3|4418.4|4412.4|4418.3|4412.3|0
1736497770000|2025-01-10 08:29:30|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1736497780000|2025-01-10 08:29:40|||||||||1
1736497800000|2025-01-10 08:30:00|4418.3|4412.3|4417|4411|4418.4|4412.4|4417|4411|4
1736497810000|2025-01-10 08:30:10|4417.4|4411.4|4417.8|4411.8|4418|4412|4417.4|4411.4|23
1736497820000|2025-01-10 08:30:20|4417.9|4411.9|4419.4|4413.4|4419.4|4413.4|4417.8|4411.8|3
1736497830000|2025-01-10 08:30:30|4418.9|4412.9|4417|4411|4418.9|4412.9|4416.9|4410.9|1
1736497840000|2025-01-10 08:30:40|4416.8|4410.8|4417|4411|4417|4411|4416.4|4410.4|0
1736497850000|2025-01-10 08:30:50|4417.4|4411.4|4417.8|4411.8|4417.8|4411.8|4417.4|4411.4|0
1736497860000|2025-01-10 08:31:00|4417.4|4411.4|4416|4410|4417.4|4411.4|4416|4410|1
1736497870000|2025-01-10 08:31:10|4415.8|4409.8|4416.4|4410.4|4416.4|4410.4|4415.8|4409.8|1
1736497880000|2025-01-10 08:31:20|4416.5|4410.5|4416.9|4410.9|4417|4411|4416.5|4410.5|1
1736497890000|2025-01-10 08:31:30|4417|4411|4417|4411|4417|4411|4417|4411|0
1736497900000|2025-01-10 08:31:40|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1736497910000|2025-01-10 08:31:50|4417.8|4411.8|4417.9|4411.9|4417.9|4411.9|4417.8|4411.8|0
1736497920000|2025-01-10 08:32:00|4418|4412|4418.5|4412.5|4418.5|4412.5|4418|4412|4
1736497930000|2025-01-10 08:32:10|4418.4|4412.4|4419.4|4413.4|4419.5|4413.5|4418.4|4412.4|27
1736497940000|2025-01-10 08:32:20|4419.3|4413.3|4418.4|4412.4|4419.3|4413.3|4418|4412|10
1736497950000|2025-01-10 08:32:30|4418|4412|4418|4412|4418|4412|4418|4412|0
1736497980000|2025-01-10 08:33:00|4417.6|4411.6|4415.8|4409.8|4417.6|4411.6|4415.4|4409.4|7
1736497990000|2025-01-10 08:33:10|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|4415.9|4409.9|0
1736498000000|2025-01-10 08:33:20|4416.4|4410.4|4416.4|4410.4|4417.4|4411.4|4416|4410|8
1736498010000|2025-01-10 08:33:30|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1736498020000|2025-01-10 08:33:40|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|0
1736498030000|2025-01-10 08:33:50|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|1
1736498040000|2025-01-10 08:34:00|4416.9|4410.9|4419.5|4413.5|4419.5|4413.5|4416.9|4410.9|5
1736498050000|2025-01-10 08:34:10|4419.4|4413.4|4419.5|4413.5|4419.5|4413.5|4419.4|4413.4|0
1736498060000|2025-01-10 08:34:20|4420.8|4414.8|4420.4|4414.4|4420.8|4414.8|4420.4|4414.4|3
1736498070000|2025-01-10 08:34:30|4420.8|4414.8|4420.4|4414.4|4420.8|4414.8|4420.4|4414.4|2
1736498100000|2025-01-10 08:35:00|4421.5|4415.5|4421.9|4415.9|4421.9|4415.9|4421.5|4415.5|4
1736498110000|2025-01-10 08:35:10|||||||||1
1736498120000|2025-01-10 08:35:20|4422.4|4416.4|4422.9|4416.9|4422.9|4416.9|4422.4|4416.4|1
1736498140000|2025-01-10 08:35:40|4423.7|4417.7|4422.9|4416.9|4423.7|4417.7|4422.9|4416.9|0
1736498160000|2025-01-10 08:36:00|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|0
1736498170000|2025-01-10 08:36:10|4423.8|4417.8|4421.4|4415.4|4423.9|4417.9|4421.4|4415.4|9
1736498180000|2025-01-10 08:36:20|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|0
1736498190000|2025-01-10 08:36:30|4421.4|4415.4|4421.4|4415.4|4421.4|4415.4|4421.3|4415.3|2
1736498200000|2025-01-10 08:36:40|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|4421.3|4415.3|2
1736498210000|2025-01-10 08:36:50|4422|4416|4422|4416|4422|4416|4422|4416|1
1736498220000|2025-01-10 08:37:00|4421.6|4415.6|4422|4416|4422|4416|4421.6|4415.6|1
1736498230000|2025-01-10 08:37:10|4421.9|4415.9|4422|4416|4422|4416|4421.9|4415.9|0
1736498240000|2025-01-10 08:37:20|4422.4|4416.4|4422.5|4416.5|4424|4418|4422.4|4416.4|31
1736498250000|2025-01-10 08:37:30|4422.6|4416.6|4422.6|4416.6|4422.6|4416.6|4422.5|4416.5|4
1736498260000|2025-01-10 08:37:40|4423.9|4417.9|4423|4417|4423.9|4417.9|4423|4417|4
1736498280000|2025-01-10 08:38:00|4422.5|4416.5|4422.4|4416.4|4423|4417|4422.4|4416.4|3
1736498290000|2025-01-10 08:38:10|4422.8|4416.8|4422.9|4416.9|4422.9|4416.9|4422.4|4416.4|0
1736498300000|2025-01-10 08:38:20|4423|4417|4423|4417|4423|4417|4422.9|4416.9|0
1736498310000|2025-01-10 08:38:30|4423.4|4417.4|4423.8|4417.8|4424.5|4418.5|4423.4|4417.4|5
1736498320000|2025-01-10 08:38:40|4424|4418|4424|4418|4424|4418|4424|4418|3
1736498330000|2025-01-10 08:38:50|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|0
1736498340000|2025-01-10 08:39:00|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|2
1736498350000|2025-01-10 08:39:10|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.4|4417.4|0
1736498360000|2025-01-10 08:39:20|4423.6|4417.6|4424|4418|4424.5|4418.5|4423.6|4417.6|5
1736498370000|2025-01-10 08:39:30|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1736498380000|2025-01-10 08:39:40|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|4423.5|4417.5|0
1736498390000|2025-01-10 08:39:50|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|0
1736498400000|2025-01-10 08:40:00|4423.5|4417.5|4423.4|4417.4|4423.5|4417.5|4423.3|4417.3|0
1736498410000|2025-01-10 08:40:10|4423.3|4417.3|4422.8|4416.8|4423.3|4417.3|4422.4|4416.4|5
1736498420000|2025-01-10 08:40:20|4422.9|4416.9|4420.4|4414.4|4422.9|4416.9|4420.4|4414.4|7
1736498430000|2025-01-10 08:40:30|4420.6|4414.6|4420.4|4414.4|4421|4415|4420.4|4414.4|0
1736498440000|2025-01-10 08:40:40|4420.8|4414.8|4420.9|4414.9|4420.9|4414.9|4420.4|4414.4|0
1736498450000|2025-01-10 08:40:50|4421|4415|4421.5|4415.5|4421.5|4415.5|4421|4415|0
1736498460000|2025-01-10 08:41:00|4421.4|4415.4|4421|4415|4421.4|4415.4|4421|4415|1
1736498470000|2025-01-10 08:41:10|4420.4|4414.4|4420.5|4414.5|4420.5|4414.5|4420.4|4414.4|0
1736498480000|2025-01-10 08:41:20|4420.4|4414.4|4421.8|4415.8|4421.8|4415.8|4420.4|4414.4|12
1736498490000|2025-01-10 08:41:30|4421.9|4415.9|4422|4416|4422|4416|4421.8|4415.8|1
1736498500000|2025-01-10 08:41:40|4422.4|4416.4|4422.8|4416.8|4423|4417|4422.4|4416.4|1
1736498510000|2025-01-10 08:41:50|4422.9|4416.9|4422.4|4416.4|4422.9|4416.9|4422.3|4416.3|1
1736498520000|2025-01-10 08:42:00|4421.4|4415.4|4421|4415|4421.4|4415.4|4420.8|4414.8|7
1736498530000|2025-01-10 08:42:10|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1736498550000|2025-01-10 08:42:30|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1736498560000|2025-01-10 08:42:40|4419.4|4413.4|4419.4|4413.4|4419.5|4413.5|4419.4|4413.4|1
1736498570000|2025-01-10 08:42:50|4419|4413|4418|4412|4419|4413|4418|4412|4
1736498580000|2025-01-10 08:43:00|4417.6|4411.6|4417.4|4411.4|4417.6|4411.6|4417|4411|0
1736498600000|2025-01-10 08:43:20|4418.4|4412.4|4420|4414|4420|4414|4418.4|4412.4|3
1736498610000|2025-01-10 08:43:30|4419.9|4413.9|4417.8|4411.8|4419.9|4413.9|4417.4|4411.4|2
1736498620000|2025-01-10 08:43:40|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1736498630000|2025-01-10 08:43:50|4416|4410|4416|4410|4416|4410|4416|4410|1
1736498640000|2025-01-10 08:44:00|4415.8|4409.8|4416|4410|4416|4410|4415.8|4409.8|0
1736498650000|2025-01-10 08:44:10|4416.4|4410.4|4417|4411|4417.4|4411.4|4416.4|4410.4|2
1736498670000|2025-01-10 08:44:30|4417.4|4411.4|4418.4|4412.4|4418.8|4412.8|4417.4|4411.4|0
1736498680000|2025-01-10 08:44:40|4417|4411|4416.8|4410.8|4417|4411|4416.8|4410.8|2
1736498690000|2025-01-10 08:44:50|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|0
1736498700000|2025-01-10 08:45:00|4414|4408|4413.8|4407.8|4414|4408|4413.8|4407.8|8
1736498710000|2025-01-10 08:45:10|4413.4|4407.4|4413.9|4407.9|4413.9|4407.9|4413.4|4407.4|1
1736498730000|2025-01-10 08:45:30|4413.8|4407.8|4412.5|4406.5|4413.8|4407.8|4412.5|4406.5|2
1736498740000|2025-01-10 08:45:40|4412.4|4406.4|4413.3|4407.3|4413.3|4407.3|4412.4|4406.4|1
1736498750000|2025-01-10 08:45:50|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|4412.8|4406.8|1
1736498770000|2025-01-10 08:46:10|4411.8|4405.8|4411.3|4405.3|4411.8|4405.8|4411.3|4405.3|9
1736498780000|2025-01-10 08:46:20|4409.4|4403.4|4408.9|4402.9|4409.4|4403.4|4408.8|4402.8|6
1736498790000|2025-01-10 08:46:30|4409|4403|4409.4|4403.4|4409.9|4403.9|4409|4403|1
1736498800000|2025-01-10 08:46:40|4409.8|4403.8|4408.9|4402.9|4409.8|4403.8|4408.4|4402.4|4
1736498810000|2025-01-10 08:46:50|4409.4|4403.4|4408.4|4402.4|4410|4404|4407.9|4401.9|3
1736498820000|2025-01-10 08:47:00|||||||||1
1736498840000|2025-01-10 08:47:20|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|4406.8|4400.8|8
1736498860000|2025-01-10 08:47:40|4406.9|4400.9|4406.9|4400.9|4407|4401|4406.9|4400.9|0
1736498870000|2025-01-10 08:47:50|4407|4401|4407|4401|4407|4401|4407|4401|0
1736498880000|2025-01-10 08:48:00|4408|4402|4407.9|4401.9|4408|4402|4407.9|4401.9|2
1736498890000|2025-01-10 08:48:10|4407.5|4401.5|4407|4401|4407.9|4401.9|4407|4401|3
1736498910000|2025-01-10 08:48:30|4407.5|4401.5|4408|4402|4408|4402|4407.5|4401.5|7
1736498920000|2025-01-10 08:48:40|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|0
1736498930000|2025-01-10 08:48:50|4411|4405|4411|4405|4411|4405|4410.4|4404.4|49
1736498940000|2025-01-10 08:49:00|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|4
1736498960000|2025-01-10 08:49:20|4409.5|4403.5|4406.8|4400.8|4409.5|4403.5|4406.8|4400.8|25
1736498970000|2025-01-10 08:49:30|4406.9|4400.9|4408.3|4402.3|4408.3|4402.3|4406.9|4400.9|4
1736498980000|2025-01-10 08:49:40|4408.1|4402.1|4408.1|4402.1|4408.3|4402.3|4407.6|4401.6|1
1736498990000|2025-01-10 08:49:50|4407.8|4401.8|4407.3|4401.3|4408|4402|4407.3|4401.3|5
1736499000000|2025-01-10 08:50:00|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|4407.6|4401.6|10
1736499010000|2025-01-10 08:50:10|4407.8|4401.8|4408.1|4402.1|4409|4403|4407.8|4401.8|7
1736499020000|2025-01-10 08:50:20|4408.3|4402.3|4407.6|4401.6|4408.3|4402.3|4407.6|4401.6|0
1736499030000|2025-01-10 08:50:30|4408|4402|4408.1|4402.1|4408.1|4402.1|4408|4402|0
1736499040000|2025-01-10 08:50:40|4408|4402|4408|4402|4408|4402|4408|4402|0
1736499050000|2025-01-10 08:50:50|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|4408.3|4402.3|0
1736499060000|2025-01-10 08:51:00|4408.6|4402.6|4409.3|4403.3|4409.3|4403.3|4408|4402|2
1736499070000|2025-01-10 08:51:10|||||||||5
1736499080000|2025-01-10 08:51:20|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|4409.3|4403.3|0
1736499100000|2025-01-10 08:51:40|4409.3|4403.3|4409.3|4403.3|4409.6|4403.6|4409.3|4403.3|0
1736499110000|2025-01-10 08:51:50|4410.3|4404.3|4411|4405|4411.6|4405.6|4410.3|4404.3|29
1736499120000|2025-01-10 08:52:00|4410.6|4404.6|4411|4405|4411.3|4405.3|4410.6|4404.6|2
1736499130000|2025-01-10 08:52:10|4410.6|4404.6|4412.3|4406.3|4412.3|4406.3|4410.6|4404.6|6
1736499140000|2025-01-10 08:52:20|4411.9|4405.9|4411.1|4405.1|4411.9|4405.9|4411.1|4405.1|3
1736499160000|2025-01-10 08:52:40|4411.8|4405.8|4411.6|4405.6|4411.8|4405.8|4411.1|4405.1|0
1736499170000|2025-01-10 08:52:50|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|4411.3|4405.3|0
1736499180000|2025-01-10 08:53:00|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|1
1736499190000|2025-01-10 08:53:10|4411|4405|4411.1|4405.1|4411.1|4405.1|4411|4405|14
1736499200000|2025-01-10 08:53:20|4411.3|4405.3|4411|4405|4411.6|4405.6|4411|4405|1
1736499210000|2025-01-10 08:53:30|4410.6|4404.6|4414.3|4408.3|4414.3|4408.3|4410.6|4404.6|9
1736499220000|2025-01-10 08:53:40|4413.5|4407.5|4415|4409|4415|4409|4413.5|4407.5|2
1736499230000|2025-01-10 08:53:50|4414|4408|4413.9|4407.9|4414.4|4408.4|4413.9|4407.9|7
1736499240000|2025-01-10 08:54:00|4413|4407|4412|4406|4413.1|4407.1|4412|4406|2
1736499250000|2025-01-10 08:54:10|4412.4|4406.4|4413.9|4407.9|4414.9|4408.9|4412.4|4406.4|2
1736499260000|2025-01-10 08:54:20|4413.8|4407.8|4413.9|4407.9|4413.9|4407.9|4413|4407|3
1736499270000|2025-01-10 08:54:30|4413.5|4407.5|4412.9|4406.9|4413.5|4407.5|4412.8|4406.8|8
1736499280000|2025-01-10 08:54:40|4412.8|4406.8|4412.4|4406.4|4412.8|4406.8|4412.4|4406.4|1
1736499290000|2025-01-10 08:54:50|4412|4406|4412.4|4406.4|4412.4|4406.4|4412|4406|0
1736499300000|2025-01-10 08:55:00|4411.6|4405.6|4412|4406|4412|4406|4411.6|4405.6|1
1736499310000|2025-01-10 08:55:10|4414.8|4408.8|4414.9|4408.9|4414.9|4408.9|4414.8|4408.8|4
1736499320000|2025-01-10 08:55:20|4414.8|4408.8|4413.5|4407.5|4414.9|4408.9|4413.5|4407.5|5
1736499330000|2025-01-10 08:55:30|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|4413.4|4407.4|0
1736499340000|2025-01-10 08:55:40|4412.9|4406.9|4413.9|4407.9|4414|4408|4412.9|4406.9|3
1736499350000|2025-01-10 08:55:50|4413.5|4407.5|4413.9|4407.9|4413.9|4407.9|4413.5|4407.5|0
1736499360000|2025-01-10 08:56:00|4413.6|4407.6|4414.4|4408.4|4414.5|4408.5|4413|4407|12
1736499370000|2025-01-10 08:56:10|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|4413.9|4407.9|3
1736499380000|2025-01-10 08:56:20|4413.8|4407.8|4414.4|4408.4|4414.4|4408.4|4413.8|4407.8|1
1736499400000|2025-01-10 08:56:40|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|3
1736499420000|2025-01-10 08:57:00|4412.4|4406.4|4410.9|4404.9|4412.4|4406.4|4410.9|4404.9|2
1736499430000|2025-01-10 08:57:10|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|0
1736499440000|2025-01-10 08:57:20|4412|4406|4411.4|4405.4|4412.4|4406.4|4411|4405|3
1736499450000|2025-01-10 08:57:30|4411|4405|4411|4405|4411|4405|4411|4405|0
1736499470000|2025-01-10 08:57:50|4412.5|4406.5|4411.4|4405.4|4412.5|4406.5|4411|4405|7
1736499480000|2025-01-10 08:58:00|4411.5|4405.5|4411.5|4405.5|4411.5|4405.5|4411.4|4405.4|0
1736499490000|2025-01-10 08:58:10|4411.9|4405.9|4412|4406|4412|4406|4411.4|4405.4|0
1736499500000|2025-01-10 08:58:20|4411.4|4405.4|4411.9|4405.9|4411.9|4405.9|4411.4|4405.4|1
1736499510000|2025-01-10 08:58:30|4412|4406|4412.5|4406.5|4412.5|4406.5|4412|4406|0
1736499530000|2025-01-10 08:58:50|4412|4406|4412|4406|4412|4406|4411.8|4405.8|3
1736499540000|2025-01-10 08:59:00|4411.8|4405.8|4411.8|4405.8|4411.9|4405.9|4411.8|4405.8|0
1736499550000|2025-01-10 08:59:10|4412|4406|4412.5|4406.5|4412.5|4406.5|4411.9|4405.9|0
1736499570000|2025-01-10 08:59:30|||||||||1
1736499600000|2025-01-10 09:00:00|4413|4407|4413.9|4407.9|4413.9|4407.9|4413|4407|5
1736499610000|2025-01-10 09:00:10|4413.8|4407.8|4414.4|4408.4|4414.4|4408.4|4413.8|4407.8|0
1736499620000|2025-01-10 09:00:20|4414|4408|4414.9|4408.9|4415.8|4409.8|4414|4408|14
1736499630000|2025-01-10 09:00:30|4415.8|4409.8|4415.4|4409.4|4415.8|4409.8|4415.4|4409.4|2
1736499640000|2025-01-10 09:00:40|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|4415.8|4409.8|0
1736499650000|2025-01-10 09:00:50|4415.4|4409.4|4415.8|4409.8|4415.8|4409.8|4415.4|4409.4|1
1736499660000|2025-01-10 09:01:00|4415.4|4409.4|4415.3|4409.3|4415.4|4409.4|4415.3|4409.3|2
1736499670000|2025-01-10 09:01:10|4415.4|4409.4|4415|4409|4415.8|4409.8|4414.8|4408.8|6
1736499680000|2025-01-10 09:01:20|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|4414.9|4408.9|0
1736499690000|2025-01-10 09:01:30|4414.8|4408.8|4414.8|4408.8|4414.8|4408.8|4414.4|4408.4|0
1736499700000|2025-01-10 09:01:40|4414.9|4408.9|4415.4|4409.4|4415.4|4409.4|4414.9|4408.9|0
1736499710000|2025-01-10 09:01:50|||||||||1
1736499720000|2025-01-10 09:02:00|||||||||3
1736499760000|2025-01-10 09:02:40|4416.4|4410.4|4415.4|4409.4|4416.4|4410.4|4415.4|4409.4|5
1736499770000|2025-01-10 09:02:50|4415.5|4409.5|4416.4|4410.4|4416.4|4410.4|4415.5|4409.5|1
1736499780000|2025-01-10 09:03:00|4416.9|4410.9|4417.4|4411.4|4417.4|4411.4|4416.9|4410.9|7
1736499790000|2025-01-10 09:03:10|4417.9|4411.9|4418|4412|4418|4412|4417.9|4411.9|0
1736499820000|2025-01-10 09:03:40|4417.9|4411.9|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|2
1736499830000|2025-01-10 09:03:50|4417.4|4411.4|4417.8|4411.8|4418|4412|4417.4|4411.4|4
1736499840000|2025-01-10 09:04:00|4418|4412|4416.9|4410.9|4418|4412|4416.9|4410.9|5
1736499850000|2025-01-10 09:04:10|4416.4|4410.4|4417|4411|4417.4|4411.4|4415.4|4409.4|9
1736499860000|2025-01-10 09:04:20|4416.8|4410.8|4415.8|4409.8|4417.3|4411.3|4415.8|4409.8|37
1736499870000|2025-01-10 09:04:30|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|0
1736499890000|2025-01-10 09:04:50|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|0
1736499900000|2025-01-10 09:05:00|4415.4|4409.4|4415.4|4409.4|4415.5|4409.5|4415.3|4409.3|5
1736499920000|2025-01-10 09:05:20|4415.5|4409.5|4416.4|4410.4|4416.4|4410.4|4415.5|4409.5|1
1736499930000|2025-01-10 09:05:30|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|4415.3|4409.3|25
1736499940000|2025-01-10 09:05:40|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|0
1736499950000|2025-01-10 09:05:50|4415.3|4409.3|4415.4|4409.4|4415.4|4409.4|4415.3|4409.3|10
1736499970000|2025-01-10 09:06:10|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|3
1736499980000|2025-01-10 09:06:20|4416|4410|4416.4|4410.4|4416.4|4410.4|4416|4410|0
1736499990000|2025-01-10 09:06:30|4416|4410|4416|4410|4416|4410|4415.8|4409.8|1
1736500000000|2025-01-10 09:06:40|4415.8|4409.8|4417.5|4411.5|4417.5|4411.5|4415.8|4409.8|15
1736500010000|2025-01-10 09:06:50|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|1
1736500020000|2025-01-10 09:07:00|4416.4|4410.4|4416|4410|4416.4|4410.4|4416|4410|2
1736500030000|2025-01-10 09:07:10|4415.8|4409.8|4415.9|4409.9|4415.9|4409.9|4415.8|4409.8|0
1736500040000|2025-01-10 09:07:20|4416|4410|4416|4410|4416|4410|4416|4410|1
1736500050000|2025-01-10 09:07:30|4415.8|4409.8|4416.9|4410.9|4417|4411|4415.8|4409.8|13
1736500060000|2025-01-10 09:07:40|4417|4411|4417|4411|4417|4411|4416.8|4410.8|0
1736500070000|2025-01-10 09:07:50|4416.9|4410.9|4416.8|4410.8|4417|4411|4416.6|4410.6|1
1736500080000|2025-01-10 09:08:00|4416.9|4410.9|4415.8|4409.8|4417|4411|4415.8|4409.8|2
1736500090000|2025-01-10 09:08:10|4415.9|4409.9|4416|4410|4416.4|4410.4|4415.9|4409.9|0
1736500100000|2025-01-10 09:08:20|4416.4|4410.4|4415.9|4409.9|4416.4|4410.4|4415.9|4409.9|10
1736500110000|2025-01-10 09:08:30|4415.4|4409.4|4416|4410|4416.9|4410.9|4415.4|4409.4|2
1736500120000|2025-01-10 09:08:40|4416.4|4410.4|4417|4411|4417|4411|4416.4|4410.4|0
1736500130000|2025-01-10 09:08:50|4416.9|4410.9|4416.4|4410.4|4417|4411|4416.4|4410.4|0
1736500140000|2025-01-10 09:09:00|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|2
1736500150000|2025-01-10 09:09:10|4417.4|4411.4|4417.5|4411.5|4417.5|4411.5|4417.4|4411.4|1
1736500160000|2025-01-10 09:09:20|4417.4|4411.4|4417.5|4411.5|4417.5|4411.5|4417.4|4411.4|0
1736500170000|2025-01-10 09:09:30|4417.4|4411.4|4416.9|4410.9|4417.4|4411.4|4416.9|4410.9|4
1736500180000|2025-01-10 09:09:40|4417|4411|4417|4411|4417|4411|4417|4411|0
1736500190000|2025-01-10 09:09:50|4417.4|4411.4|4417.5|4411.5|4417.5|4411.5|4417.4|4411.4|0
1736500200000|2025-01-10 09:10:00|4417|4411|4417|4411|4417|4411|4417|4411|1
1736500210000|2025-01-10 09:10:10|||||||||1
1736500220000|2025-01-10 09:10:20|4416.9|4410.9|4416.5|4410.5|4417|4411|4416.5|4410.5|1
1736500230000|2025-01-10 09:10:30|||||||||1
1736500240000|2025-01-10 09:10:40|4416.4|4410.4|4416|4410|4416.4|4410.4|4416|4410|3
1736500250000|2025-01-10 09:10:50|4415.5|4409.5|4415.4|4409.4|4415.5|4409.5|4415.4|4409.4|0
1736500260000|2025-01-10 09:11:00|4415.5|4409.5|4415.4|4409.4|4415.5|4409.5|4415.4|4409.4|0
1736500280000|2025-01-10 09:11:20|4415.8|4409.8|4416|4410|4416|4410|4415.8|4409.8|4
1736500300000|2025-01-10 09:11:40|4416.5|4410.5|4416|4410|4416.5|4410.5|4415.8|4409.8|0
1736500310000|2025-01-10 09:11:50|4416.5|4410.5|4416|4410|4416.5|4410.5|4415.7|4409.7|2
1736500320000|2025-01-10 09:12:00|4415.7|4409.7|4414.4|4408.4|4415.7|4409.7|4414.4|4408.4|7
1736500330000|2025-01-10 09:12:10|4414.5|4408.5|4414.4|4408.4|4414.5|4408.5|4414.4|4408.4|0
1736500340000|2025-01-10 09:12:20|4414.5|4408.5|4416|4410|4416|4410|4414.5|4408.5|4
1736500350000|2025-01-10 09:12:30|4416.8|4410.8|4416.4|4410.4|4417|4411|4416.4|4410.4|1
1736500360000|2025-01-10 09:12:40|4416.8|4410.8|4417|4411|4417|4411|4416.8|4410.8|0
1736500370000|2025-01-10 09:12:50|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|0
1736500380000|2025-01-10 09:13:00|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.3|4410.3|1
1736500390000|2025-01-10 09:13:10|4416|4410|4415|4409|4416|4410|4414.9|4408.9|6
1736500410000|2025-01-10 09:13:30|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|4415.4|4409.4|0
1736500420000|2025-01-10 09:13:40|4416.4|4410.4|4416.5|4410.5|4416.5|4410.5|4416.4|4410.4|1
1736500430000|2025-01-10 09:13:50|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|0
1736500440000|2025-01-10 09:14:00|4416|4410|4416|4410|4416.4|4410.4|4416|4410|0
1736500450000|2025-01-10 09:14:10|4416.4|4410.4|4416.9|4410.9|4416.9|4410.9|4416.4|4410.4|58
1736500460000|2025-01-10 09:14:20|4416.8|4410.8|4416|4410|4417|4411|4416|4410|10
1736500470000|2025-01-10 09:14:30|4415.9|4409.9|4416|4410|4416|4410|4415.9|4409.9|1
1736500480000|2025-01-10 09:14:40|4416.4|4410.4|4416.8|4410.8|4416.8|4410.8|4416.4|4410.4|1
1736500490000|2025-01-10 09:14:50|4417|4411|4417|4411|4417|4411|4416.9|4410.9|0
1736500500000|2025-01-10 09:15:00|4416.9|4410.9|4417|4411|4417|4411|4416.5|4410.5|0
1736500510000|2025-01-10 09:15:10|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1736500520000|2025-01-10 09:15:20|4417.5|4411.5|4418|4412|4418|4412|4417.4|4411.4|3
1736500530000|2025-01-10 09:15:30|4417.9|4411.9|4418|4412|4418|4412|4417.9|4411.9|0
1736500540000|2025-01-10 09:15:40|4417.9|4411.9|4418|4412|4418|4412|4417.9|4411.9|0
1736500550000|2025-01-10 09:15:50|4417.9|4411.9|4418|4412|4418|4412|4417.9|4411.9|0
1736500560000|2025-01-10 09:16:00|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|0
1736500600000|2025-01-10 09:16:40|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4417.9|4411.9|6
1736500610000|2025-01-10 09:16:50|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|7
1736500630000|2025-01-10 09:17:10|4417.4|4411.4|4416.8|4410.8|4417.4|4411.4|4416.8|4410.8|0
1736500640000|2025-01-10 09:17:20|4417|4411|4417|4411|4417|4411|4417|4411|0
1736500650000|2025-01-10 09:17:30|4416.9|4410.9|4416.9|4410.9|4417|4411|4416.9|4410.9|0
1736500660000|2025-01-10 09:17:40|4417.4|4411.4|4418|4412|4418|4412|4417.4|4411.4|1
1736500670000|2025-01-10 09:17:50|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|1
1736500680000|2025-01-10 09:18:00|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|0
1736500690000|2025-01-10 09:18:10|4417.2|4411.2|4418|4412|4418|4412|4417|4411|1
1736500700000|2025-01-10 09:18:20|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|4417.9|4411.9|0
1736500720000|2025-01-10 09:18:40|4418|4412|4418.5|4412.5|4418.5|4412.5|4418|4412|1
1736500770000|2025-01-10 09:19:30|4418.7|4412.7|4419.5|4413.5|4419.5|4413.5|4418.7|4412.7|3
1736500780000|2025-01-10 09:19:40|4419.4|4413.4|4419.5|4413.5|4419.5|4413.5|4419.4|4413.4|14
1736500790000|2025-01-10 09:19:50|||||||||1
1736500810000|2025-01-10 09:20:10|4421|4415|4422|4416|4422|4416|4421|4415|24
1736500820000|2025-01-10 09:20:20|4421.9|4415.9|4422|4416|4422|4416|4421.9|4415.9|0
1736500830000|2025-01-10 09:20:30|4421.7|4415.7|4422|4416|4422|4416|4421.7|4415.7|1
1736500840000|2025-01-10 09:20:40|4421.9|4415.9|4422|4416|4422|4416|4421.9|4415.9|0
1736500850000|2025-01-10 09:20:50|4422.5|4416.5|4420.9|4414.9|4422.5|4416.5|4420.4|4414.4|10
1736500860000|2025-01-10 09:21:00|4421|4415|4421|4415|4421|4415|4421|4415|0
1736500870000|2025-01-10 09:21:10|4420.9|4414.9|4421|4415|4421|4415|4420.4|4414.4|2
1736500900000|2025-01-10 09:21:40|4422|4416|4422|4416|4422|4416|4422|4416|16
1736500910000|2025-01-10 09:21:50|4423|4417|4424.4|4418.4|4424.4|4418.4|4423|4417|12
1736500920000|2025-01-10 09:22:00|||||||||1
1736500930000|2025-01-10 09:22:10|||||||||1
1736500960000|2025-01-10 09:22:40|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|4424.5|4418.5|2
1736500970000|2025-01-10 09:22:50|||||||||10
1736500980000|2025-01-10 09:23:00|4424.4|4418.4|4424.5|4418.5|4424.5|4418.5|4424.4|4418.4|2
1736500990000|2025-01-10 09:23:10|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|4424.4|4418.4|0
1736501010000|2025-01-10 09:23:30|4426|4420|4426.5|4420.5|4426.5|4420.5|4426|4420|2
1736501020000|2025-01-10 09:23:40|4427|4421|4426.4|4420.4|4427.4|4421.4|4425.4|4419.4|18
1736501030000|2025-01-10 09:23:50|4427.4|4421.4|4424.9|4418.9|4428.3|4422.3|4424.9|4418.9|25
1736501040000|2025-01-10 09:24:00|4425|4419|4426|4420|4426|4420|4425|4419|7
1736501050000|2025-01-10 09:24:10|4425.7|4419.7|4424|4418|4425.7|4419.7|4423.5|4417.5|4
1736501060000|2025-01-10 09:24:20|4423.9|4417.9|4426.4|4420.4|4426.4|4420.4|4423.4|4417.4|7
1736501070000|2025-01-10 09:24:30|4426.5|4420.5|4427.4|4421.4|4428|4422|4426.5|4420.5|1
1736501080000|2025-01-10 09:24:40|4427.8|4421.8|4428|4422|4428|4422|4427.4|4421.4|22
1736501090000|2025-01-10 09:24:50|4428.9|4422.9|4429|4423|4429|4423|4428.9|4422.9|0
1736501100000|2025-01-10 09:25:00|4428.7|4422.7|4428.4|4422.4|4429.4|4423.4|4428.4|4422.4|132
1736501110000|2025-01-10 09:25:10|4428.8|4422.8|4429.5|4423.5|4429.5|4423.5|4428.8|4422.8|9
1736501120000|2025-01-10 09:25:20|4429|4423|4429|4423|4429.4|4423.4|4429|4423|10
1736501130000|2025-01-10 09:25:30|4429.4|4423.4|4429.4|4423.4|4429.5|4423.5|4429|4423|4
1736501140000|2025-01-10 09:25:40|4431|4425|4431.4|4425.4|4431.4|4425.4|4431|4425|9
1736501150000|2025-01-10 09:25:50|4431|4425|4430.5|4424.5|4431|4425|4430.5|4424.5|4
1736501160000|2025-01-10 09:26:00|4430.4|4424.4|4429.4|4423.4|4430.4|4424.4|4429.4|4423.4|3
1736501170000|2025-01-10 09:26:10|4430.5|4424.5|4429.9|4423.9|4430.5|4424.5|4429.9|4423.9|13
1736501180000|2025-01-10 09:26:20|4430|4424|4429.5|4423.5|4430|4424|4429.4|4423.4|0
1736501190000|2025-01-10 09:26:30|||||||||1
1736501200000|2025-01-10 09:26:40|4429.4|4423.4|4429|4423|4429.4|4423.4|4429|4423|3
1736501210000|2025-01-10 09:26:50|4428.8|4422.8|4429|4423|4429|4423|4428.8|4422.8|1
1736501220000|2025-01-10 09:27:00|4429.4|4423.4|4429.4|4423.4|4429.4|4423.4|4429|4423|1
1736501230000|2025-01-10 09:27:10|4429.5|4423.5|4429.5|4423.5|4429.5|4423.5|4429.4|4423.4|1
1736501240000|2025-01-10 09:27:20|4429.4|4423.4|4430.4|4424.4|4430.4|4424.4|4429.4|4423.4|22
1736501250000|2025-01-10 09:27:30|4430.7|4424.7|4431|4425|4431|4425|4430.7|4424.7|0
1736501260000|2025-01-10 09:27:40|4430.7|4424.7|4431|4425|4431|4425|4430.5|4424.5|1
1736501270000|2025-01-10 09:27:50|4430.7|4424.7|4431|4425|4431|4425|4430.7|4424.7|50
1736501280000|2025-01-10 09:28:00|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4431.4|4425.4|4
1736501300000|2025-01-10 09:28:20|4431.8|4425.8|4430.5|4424.5|4431.9|4425.9|4430.5|4424.5|6
1736501310000|2025-01-10 09:28:30|4430.4|4424.4|4431|4425|4431|4425|4430.4|4424.4|3
1736501320000|2025-01-10 09:28:40|4430.8|4424.8|4430|4424|4430.9|4424.9|4430|4424|5
1736501330000|2025-01-10 09:28:50|4429.8|4423.8|4429.4|4423.4|4429.8|4423.8|4429.4|4423.4|2
1736501340000|2025-01-10 09:29:00|4429.3|4423.3|4429.4|4423.4|4429.4|4423.4|4429.3|4423.3|11
1736501350000|2025-01-10 09:29:10|4429.9|4423.9|4430|4424|4430|4424|4429.9|4423.9|2
1736501360000|2025-01-10 09:29:20|4429.8|4423.8|4430|4424|4430|4424|4429.8|4423.8|0
1736501400000|2025-01-10 09:30:00|4429.9|4423.9|4429.5|4423.5|4430|4424|4429.4|4423.4|3
1736501410000|2025-01-10 09:30:10|4429.4|4423.4|4430.4|4424.4|4430.4|4424.4|4429.4|4423.4|1
1736501420000|2025-01-10 09:30:20|4430.5|4424.5|4431|4425|4431|4425|4430.5|4424.5|0
1736501430000|2025-01-10 09:30:30|4432|4426|4431|4425|4432|4426|4431|4425|49
1736501450000|2025-01-10 09:30:50|4431.4|4425.4|4431.8|4425.8|4431.8|4425.8|4431.4|4425.4|1
1736501460000|2025-01-10 09:31:00|4431.9|4425.9|4431|4425|4431.9|4425.9|4431|4425|3
1736501470000|2025-01-10 09:31:10|4430.9|4424.9|4431|4425|4431|4425|4430.9|4424.9|0
1736501480000|2025-01-10 09:31:20|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|1
1736501490000|2025-01-10 09:31:30|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|4430.5|4424.5|0
1736501500000|2025-01-10 09:31:40|4431|4425|4431.4|4425.4|4431.8|4425.8|4431|4425|1
1736501510000|2025-01-10 09:31:50|4431|4425|4431.8|4425.8|4431.8|4425.8|4431|4425|1
1736501520000|2025-01-10 09:32:00|4431.9|4425.9|4431.5|4425.5|4432|4426|4431.5|4425.5|0
1736501530000|2025-01-10 09:32:10|4431|4425|4431|4425|4431|4425|4431|4425|1
1736501540000|2025-01-10 09:32:20|4431.4|4425.4|4432|4426|4432|4426|4431.4|4425.4|0
1736501550000|2025-01-10 09:32:30|4431.7|4425.7|4431.4|4425.4|4431.7|4425.7|4431.4|4425.4|0
1736501560000|2025-01-10 09:32:40|4431.8|4425.8|4432.4|4426.4|4432.5|4426.5|4431.5|4425.5|1
1736501570000|2025-01-10 09:32:50|4432.8|4426.8|4432.4|4426.4|4433|4427|4432.4|4426.4|0
1736501580000|2025-01-10 09:33:00|4432|4426|4432|4426|4432|4426|4432|4426|1
1736501600000|2025-01-10 09:33:20|4431.9|4425.9|4431.4|4425.4|4432|4426|4431.4|4425.4|0
1736501610000|2025-01-10 09:33:30|4432|4426|4430.5|4424.5|4432|4426|4430.5|4424.5|4
1736501620000|2025-01-10 09:33:40|4430.4|4424.4|4429.4|4423.4|4430.4|4424.4|4429.4|4423.4|3
1736501640000|2025-01-10 09:34:00|4429|4423|4429|4423|4429|4423|4428.8|4422.8|2
1736501670000|2025-01-10 09:34:30|4429.2|4423.2|4429.4|4423.4|4429.5|4423.5|4429.2|4423.2|1
1736501680000|2025-01-10 09:34:40|4429|4423|4429|4423|4429|4423|4429|4423|1
1736501700000|2025-01-10 09:35:00|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|4428.4|4422.4|1
1736501710000|2025-01-10 09:35:10|4426|4420|4426|4420|4426|4420|4425.9|4419.9|4
1736501720000|2025-01-10 09:35:20|4425.7|4419.7|4425.4|4419.4|4427|4421|4425.4|4419.4|7
1736501730000|2025-01-10 09:35:30|4425|4419|4423|4417|4425|4419|4423|4417|5
1736501740000|2025-01-10 09:35:40|4422.8|4416.8|4423.4|4417.4|4424.5|4418.5|4422.4|4416.4|2
1736501750000|2025-01-10 09:35:50|4423.9|4417.9|4423|4417|4424|4418|4423|4417|5
1736501760000|2025-01-10 09:36:00|4422.4|4416.4|4421|4415|4422.4|4416.4|4421|4415|1
1736501780000|2025-01-10 09:36:20|4423.9|4417.9|4424|4418|4424|4418|4423.9|4417.9|3
1736501790000|2025-01-10 09:36:30|4424.4|4418.4|4425|4419|4425|4419|4424.4|4418.4|0
1736501800000|2025-01-10 09:36:40|4424.7|4418.7|4424.4|4418.4|4424.7|4418.7|4424.4|4418.4|0
1736501810000|2025-01-10 09:36:50|4424|4418|4424|4418|4424|4418|4423.5|4417.5|2
1736501820000|2025-01-10 09:37:00|4423.7|4417.7|4421.5|4415.5|4423.7|4417.7|4421.5|4415.5|4
1736501830000|2025-01-10 09:37:10|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|1
1736501840000|2025-01-10 09:37:20|4422.4|4416.4|4422.5|4416.5|4422.5|4416.5|4422|4416|3
1736501860000|2025-01-10 09:37:40|4423|4417|4423|4417|4423|4417|4423|4417|4
1736501880000|2025-01-10 09:38:00|4422.7|4416.7|4422|4416|4423|4417|4421|4415|11
1736501890000|2025-01-10 09:38:10|4421.8|4415.8|4421.4|4415.4|4421.8|4415.8|4421.4|4415.4|2
1736501900000|2025-01-10 09:38:20|4421.9|4415.9|4417.4|4411.4|4421.9|4415.9|4417.4|4411.4|134
1736501910000|2025-01-10 09:38:30|4417|4411|4422.8|4416.8|4423.4|4417.4|4417|4411|312
1736501920000|2025-01-10 09:38:40|4422.4|4416.4|4422|4416|4422.4|4416.4|4419.4|4413.4|22
1736501930000|2025-01-10 09:38:50|4421.9|4415.9|4419.4|4413.4|4421.9|4415.9|4419.4|4413.4|13
1736501940000|2025-01-10 09:39:00|4418.9|4412.9|4418|4412|4418.9|4412.9|4418|4412|2
1736501950000|2025-01-10 09:39:10|4417.9|4411.9|4421|4415|4421|4415|4417.9|4411.9|9
1736501970000|2025-01-10 09:39:30|4421.4|4415.4|4422.5|4416.5|4422.5|4416.5|4421.4|4415.4|5
1736501980000|2025-01-10 09:39:40|4423.4|4417.4|4422|4416|4423.4|4417.4|4422|4416|2
1736502000000|2025-01-10 09:40:00|4421.3|4415.3|4419|4413|4421.3|4415.3|4418|4412|4
1736502010000|2025-01-10 09:40:10|4418.8|4412.8|4419.4|4413.4|4419.4|4413.4|4418.4|4412.4|0
1736502020000|2025-01-10 09:40:20|4419.8|4413.8|4419.4|4413.4|4419.8|4413.8|4419.4|4413.4|0
1736502030000|2025-01-10 09:40:30|4419.8|4413.8|4419.4|4413.4|4419.8|4413.8|4419.4|4413.4|0
1736502040000|2025-01-10 09:40:40|4419.7|4413.7|4419|4413|4419.9|4413.9|4418.9|4412.9|1
1736502060000|2025-01-10 09:41:00|4418.5|4412.5|4420|4414|4420|4414|4418.5|4412.5|32
1736502070000|2025-01-10 09:41:10|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1736502080000|2025-01-10 09:41:20|4419|4413|4419|4413|4419|4413|4419|4413|1
1736502090000|2025-01-10 09:41:30|4418.7|4412.7|4419|4413|4419.5|4413.5|4418.7|4412.7|8
1736502100000|2025-01-10 09:41:40|4419.2|4413.2|4421|4415|4421|4415|4419.2|4413.2|4
1736502110000|2025-01-10 09:41:50|4420.9|4414.9|4420|4414|4420.9|4414.9|4419.5|4413.5|13
1736502120000|2025-01-10 09:42:00|4419.4|4413.4|4420|4414|4421|4415|4419.4|4413.4|1
1736502140000|2025-01-10 09:42:20|4421|4415|4420.3|4414.3|4421|4415|4420.3|4414.3|0
1736502150000|2025-01-10 09:42:30|4420|4414|4420|4414|4421|4415|4420|4414|0
1736502160000|2025-01-10 09:42:40|4420.2|4414.2|4421.5|4415.5|4421.5|4415.5|4420.2|4414.2|0
1736502170000|2025-01-10 09:42:50|4420.7|4414.7|4420.7|4414.7|4420.7|4414.7|4420.3|4414.3|52
1736502180000|2025-01-10 09:43:00|4420.3|4414.3|4421.7|4415.7|4421.7|4415.7|4420.3|4414.3|1
1736502190000|2025-01-10 09:43:10|4422.7|4416.7|4422.7|4416.7|4422.8|4416.8|4422.7|4416.7|1
1736502200000|2025-01-10 09:43:20|4422.3|4416.3|4423.3|4417.3|4423.5|4417.5|4422.3|4416.3|2
1736502210000|2025-01-10 09:43:30|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|0
1736502220000|2025-01-10 09:43:40|4423.7|4417.7|4423.3|4417.3|4423.7|4417.7|4423.3|4417.3|0
1736502230000|2025-01-10 09:43:50|4423.7|4417.7|4424.3|4418.3|4424.3|4418.3|4423.3|4417.3|4
1736502250000|2025-01-10 09:44:10|4424.4|4418.4|4424.3|4418.3|4424.4|4418.4|4424.3|4418.3|1
1736502260000|2025-01-10 09:44:20|4423.9|4417.9|4423.8|4417.8|4423.9|4417.9|4423.3|4417.3|15
1736502270000|2025-01-10 09:44:30|4423.7|4417.7|4424.3|4418.3|4424.3|4418.3|4423.7|4417.7|0
1736502280000|2025-01-10 09:44:40|4423.7|4417.7|4423.8|4417.8|4423.8|4417.8|4423.7|4417.7|0
1736502290000|2025-01-10 09:44:50|4423.7|4417.7|4423.2|4417.2|4423.8|4417.8|4423.2|4417.2|0
1736502300000|2025-01-10 09:45:00|4423.3|4417.3|4423.7|4417.7|4423.7|4417.7|4423.2|4417.2|0
1736502310000|2025-01-10 09:45:10|4423.3|4417.3|4423.3|4417.3|4423.7|4417.7|4423.3|4417.3|0
1736502320000|2025-01-10 09:45:20|4423.2|4417.2|4422.7|4416.7|4423.2|4417.2|4422.7|4416.7|0
1736502330000|2025-01-10 09:45:30|4422.5|4416.5|4423.2|4417.2|4423.2|4417.2|4422.5|4416.5|1
1736502340000|2025-01-10 09:45:40|4423.3|4417.3|4422.3|4416.3|4423.3|4417.3|4422.3|4416.3|3
1736502350000|2025-01-10 09:45:50|4422.7|4416.7|4423.2|4417.2|4423.2|4417.2|4422.7|4416.7|0
1736502360000|2025-01-10 09:46:00|4423.3|4417.3|4423.3|4417.3|4423.3|4417.3|4423|4417|0
1736502370000|2025-01-10 09:46:10|4423.2|4417.2|4423|4417|4423.2|4417.2|4423|4417|0
1736502380000|2025-01-10 09:46:20|4423.3|4417.3|4424.7|4418.7|4424.8|4418.8|4423.2|4417.2|1
1736502390000|2025-01-10 09:46:30|4424.8|4418.8|4424.7|4418.7|4424.8|4418.8|4424.7|4418.7|3
1736502400000|2025-01-10 09:46:40|4425|4419|4424.7|4418.7|4425|4419|4424.7|4418.7|1
1736502410000|2025-01-10 09:46:50|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|4424.3|4418.3|0
1736502420000|2025-01-10 09:47:00|4424.7|4418.7|4426.3|4420.3|4426.3|4420.3|4424.3|4418.3|5
1736502430000|2025-01-10 09:47:10|4426|4420|4427|4421|4427.2|4421.2|4426|4420|0
1736502440000|2025-01-10 09:47:20|4427.2|4421.2|4427.8|4421.8|4427.8|4421.8|4427.2|4421.2|0
1736502450000|2025-01-10 09:47:30|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|1
1736502460000|2025-01-10 09:47:40|4428.4|4422.4|4429.8|4423.8|4429.8|4423.8|4428.4|4422.4|4
1736502470000|2025-01-10 09:47:50|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1736502480000|2025-01-10 09:48:00|4429.3|4423.3|4429.8|4423.8|4429.8|4423.8|4429.3|4423.3|1
1736502490000|2025-01-10 09:48:10|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|4429.7|4423.7|0
1736502500000|2025-01-10 09:48:20|||||||||25
1736502510000|2025-01-10 09:48:30|4429.6|4423.6|4432.1|4426.1|4432.1|4426.1|4429.6|4423.6|13
1736502520000|2025-01-10 09:48:40|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|4431.6|4425.6|0
1736502530000|2025-01-10 09:48:50|4431.2|4425.2|4431.1|4425.1|4431.2|4425.2|4431.1|4425.1|0
1736502540000|2025-01-10 09:49:00|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|4430.9|4424.9|0
1736502550000|2025-01-10 09:49:10|4430.6|4424.6|4429.4|4423.4|4430.6|4424.6|4429.4|4423.4|3
1736502560000|2025-01-10 09:49:20|4429.1|4423.1|4428.1|4422.1|4429.1|4423.1|4428.1|4422.1|1
1736502570000|2025-01-10 09:49:30|4427.1|4421.1|4426.1|4420.1|4427.1|4421.1|4426.1|4420.1|4
1736502580000|2025-01-10 09:49:40|4426.4|4420.4|4427.6|4421.6|4427.6|4421.6|4426.4|4420.4|2
1736502590000|2025-01-10 09:49:50|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|4427.1|4421.1|0
1736502600000|2025-01-10 09:50:00|4427.6|4421.6|4430.1|4424.1|4430.1|4424.1|4427.6|4421.6|1
1736502610000|2025-01-10 09:50:10|4430.8|4424.8|4431.4|4425.4|4431.4|4425.4|4430.4|4424.4|0
1736502620000|2025-01-10 09:50:20|4431.8|4425.8|4432.1|4426.1|4432.4|4426.4|4431.4|4425.4|10
1736502630000|2025-01-10 09:50:30|4431.9|4425.9|4431.1|4425.1|4431.9|4425.9|4431.1|4425.1|1
1736502640000|2025-01-10 09:50:40|4431.4|4425.4|4431.1|4425.1|4432.1|4426.1|4430.9|4424.9|1
1736502650000|2025-01-10 09:50:50|4430.9|4424.9|4429.4|4423.4|4430.9|4424.9|4429.4|4423.4|3
1736502660000|2025-01-10 09:51:00|4429.8|4423.8|4430.1|4424.1|4430.1|4424.1|4429.8|4423.8|1
1736502670000|2025-01-10 09:51:10|4429.9|4423.9|4429.1|4423.1|4429.9|4423.9|4429.1|4423.1|0
1736502680000|2025-01-10 09:51:20|4428.4|4422.4|4429.1|4423.1|4429.1|4423.1|4428.4|4422.4|2
1736502690000|2025-01-10 09:51:30|4428.9|4422.9|4429.1|4423.1|4429.1|4423.1|4428.4|4422.4|0
1736502700000|2025-01-10 09:51:40|4428.9|4422.9|4429.1|4423.1|4429.1|4423.1|4428.9|4422.9|0
1736502720000|2025-01-10 09:52:00|4428.7|4422.7|4428.4|4422.4|4428.7|4422.7|4428.4|4422.4|0
1736502730000|2025-01-10 09:52:10|4427.7|4421.7|4427.1|4421.1|4427.7|4421.7|4426.4|4420.4|4
1736502740000|2025-01-10 09:52:20|4426.9|4420.9|4426.4|4420.4|4426.9|4420.9|4426.1|4420.1|0
1736502750000|2025-01-10 09:52:30|4426.6|4420.6|4427.1|4421.1|4427.1|4421.1|4426.6|4420.6|0
1736502760000|2025-01-10 09:52:40|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|4426.4|4420.4|0
1736502770000|2025-01-10 09:52:50|4424.4|4418.4|4423.1|4417.1|4424.4|4418.4|4423.1|4417.1|9
1736502780000|2025-01-10 09:53:00|4422.7|4416.7|4421.4|4415.4|4422.7|4416.7|4421.4|4415.4|5
1736502790000|2025-01-10 09:53:10|4422.1|4416.1|4421.4|4415.4|4422.1|4416.1|4421.4|4415.4|2
1736502800000|2025-01-10 09:53:20|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1736502810000|2025-01-10 09:53:30|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|4422.7|4416.7|0
1736502820000|2025-01-10 09:53:40|4422.3|4416.3|4422.2|4416.2|4422.3|4416.3|4422.2|4416.2|0
1736502840000|2025-01-10 09:54:00|4422.3|4416.3|4422.3|4416.3|4422.7|4416.7|4422.3|4416.3|1
1736502850000|2025-01-10 09:54:10|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|4422.2|4416.2|0
1736502860000|2025-01-10 09:54:20|4421.8|4415.8|4424.2|4418.2|4424.2|4418.2|4421.8|4415.8|3
1736502870000|2025-01-10 09:54:30|4423.3|4417.3|4424.2|4418.2|4424.2|4418.2|4423.3|4417.3|0
1736502880000|2025-01-10 09:54:40|4423.8|4417.8|4422.7|4416.7|4423.8|4417.8|4422.7|4416.7|17
1736502890000|2025-01-10 09:54:50|4423.1|4417.1|4423.2|4417.2|4423.2|4417.2|4422.7|4416.7|3
1736502900000|2025-01-10 09:55:00|4422.9|4416.9|4422.2|4416.2|4422.9|4416.9|4422.2|4416.2|4
1736502910000|2025-01-10 09:55:10|4422.6|4416.6|4420.4|4414.4|4422.6|4416.6|4420.4|4414.4|21
1736502920000|2025-01-10 09:55:20|4420.3|4414.3|4421.1|4415.1|4421.1|4415.1|4420.3|4414.3|38
1736502930000|2025-01-10 09:55:30|4420.4|4414.4|4418.4|4412.4|4420.4|4414.4|4418.4|4412.4|19
1736502940000|2025-01-10 09:55:40|||||||||2
1736502950000|2025-01-10 09:55:50|4418.9|4412.9|4419.8|4413.8|4420.1|4414.1|4418.3|4412.3|2
1736502960000|2025-01-10 09:56:00|4419.4|4413.4|4418.9|4412.9|4419.4|4413.4|4418.9|4412.9|1
1736502970000|2025-01-10 09:56:10|4418.8|4412.8|4418.8|4412.8|4419.9|4413.9|4418.4|4412.4|3
1736502990000|2025-01-10 09:56:30|4418.3|4412.3|4417.9|4411.9|4418.3|4412.3|4417.4|4411.4|17
1736503000000|2025-01-10 09:56:40|4418.3|4412.3|4418.8|4412.8|4418.8|4412.8|4418.3|4412.3|1
1736503010000|2025-01-10 09:56:50|4418.9|4412.9|4420.4|4414.4|4420.4|4414.4|4418.6|4412.6|33
1736503020000|2025-01-10 09:57:00|4420.9|4414.9|4419.8|4413.8|4421.4|4415.4|4419.8|4413.8|3
1736503030000|2025-01-10 09:57:10|4420.4|4414.4|4419.8|4413.8|4420.8|4414.8|4419.8|4413.8|0
1736503040000|2025-01-10 09:57:20|4419.9|4413.9|4419.9|4413.9|4420.4|4414.4|4419.8|4413.8|1
1736503050000|2025-01-10 09:57:30|4420.1|4414.1|4419.8|4413.8|4420.1|4414.1|4419.3|4413.3|2
1736503060000|2025-01-10 09:57:40|4419.4|4413.4|4418.8|4412.8|4419.4|4413.4|4418.4|4412.4|1
1736503070000|2025-01-10 09:57:50|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1736503080000|2025-01-10 09:58:00|4418.8|4412.8|4417.8|4411.8|4418.8|4412.8|4417.8|4411.8|0
1736503090000|2025-01-10 09:58:10|4419.4|4413.4|4419.1|4413.1|4419.4|4413.4|4419.1|4413.1|3
1736503100000|2025-01-10 09:58:20|4419.4|4413.4|4419.4|4413.4|4419.4|4413.4|4419.1|4413.1|0
1736503110000|2025-01-10 09:58:30|4420.2|4414.2|4419.4|4413.4|4420.2|4414.2|4419.1|4413.1|10
1736503120000|2025-01-10 09:58:40|4420.1|4414.1|4420.1|4414.1|4420.8|4414.8|4420.1|4414.1|1
1736503130000|2025-01-10 09:58:50|4419.8|4413.8|4420.1|4414.1|4420.1|4414.1|4419.8|4413.8|0
1736503140000|2025-01-10 09:59:00|4419.9|4413.9|4420.4|4414.4|4420.4|4414.4|4419.9|4413.9|1
1736503150000|2025-01-10 09:59:10|4420.2|4414.2|4421.4|4415.4|4421.4|4415.4|4419.4|4413.4|4
1736503160000|2025-01-10 09:59:20|4421.7|4415.7|4423.4|4417.4|4423.8|4417.8|4421.4|4415.4|3
1736503170000|2025-01-10 09:59:30|4422.8|4416.8|4426.4|4420.4|4426.4|4420.4|4422.4|4416.4|2
1736503180000|2025-01-10 09:59:40|4426.6|4420.6|4427.8|4421.8|4428.9|4422.9|4426.4|4420.4|2
1736503190000|2025-01-10 09:59:50|4427.9|4421.9|4427.8|4421.8|4429.1|4423.1|4427.8|4421.8|2
1736503200000|2025-01-10 10:00:00|4426.8|4420.8|4426.1|4420.1|4427.1|4421.1|4425.4|4419.4|6
1736503210000|2025-01-10 10:00:10|4427.2|4421.2|4426.1|4420.1|4427.4|4421.4|4426.1|4420.1|4
1736503220000|2025-01-10 10:00:20|4426.7|4420.7|4427.8|4421.8|4428.1|4422.1|4426.7|4420.7|0
1736503230000|2025-01-10 10:00:30|4427.4|4421.4|4427.1|4421.1|4427.4|4421.4|4427.1|4421.1|2
1736503240000|2025-01-10 10:00:40|4427.4|4421.4|4427.1|4421.1|4427.8|4421.8|4427.1|4421.1|2
1736503250000|2025-01-10 10:00:50|4427.4|4421.4|4427.1|4421.1|4427.8|4421.8|4426.8|4420.8|0
1736503260000|2025-01-10 10:01:00|4426.8|4420.8|4425.4|4419.4|4427.1|4421.1|4425.4|4419.4|2
1736503270000|2025-01-10 10:01:10|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|4425.3|4419.3|0
1736503280000|2025-01-10 10:01:20|4424.8|4418.8|4425.1|4419.1|4425.1|4419.1|4424.4|4418.4|3
1736503290000|2025-01-10 10:01:30|4424.8|4418.8|4425.8|4419.8|4425.8|4419.8|4424.4|4418.4|3
1736503300000|2025-01-10 10:01:40|4425.4|4419.4|4425.4|4419.4|4425.4|4419.4|4425.1|4419.1|0
1736503310000|2025-01-10 10:01:50|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4424.9|4418.9|1
1736503320000|2025-01-10 10:02:00|4424.4|4418.4|4424.1|4418.1|4424.6|4418.6|4423.7|4417.7|4
1736503350000|2025-01-10 10:02:30|||||||||1
1736503360000|2025-01-10 10:02:40|4424.4|4418.4|4424.8|4418.8|4425.1|4419.1|4424.4|4418.4|1
1736503370000|2025-01-10 10:02:50|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|0
1736503380000|2025-01-10 10:03:00|4423.9|4417.9|4423.8|4417.8|4424.1|4418.1|4423.8|4417.8|0
1736503390000|2025-01-10 10:03:10|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|0
1736503400000|2025-01-10 10:03:20|4423.6|4417.6|4423.1|4417.1|4423.6|4417.6|4423.1|4417.1|1
1736503410000|2025-01-10 10:03:30|4422.9|4416.9|4423.1|4417.1|4423.4|4417.4|4422.1|4416.1|5
1736503420000|2025-01-10 10:03:40|4423.4|4417.4|4423.1|4417.1|4423.4|4417.4|4423.1|4417.1|0
1736503460000|2025-01-10 10:04:20|4422.9|4416.9|4422.1|4416.1|4422.9|4416.9|4422.1|4416.1|8
1736503470000|2025-01-10 10:04:30|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4422.9|4416.9|2
1736503480000|2025-01-10 10:04:40|4422.8|4416.8|4423.1|4417.1|4423.1|4417.1|4422.8|4416.8|0
1736503490000|2025-01-10 10:04:50|4422.6|4416.6|4422.9|4416.9|4423.1|4417.1|4422.1|4416.1|109
1736503500000|2025-01-10 10:05:00|4423.1|4417.1|4422.4|4416.4|4423.1|4417.1|4422.1|4416.1|0
1736503520000|2025-01-10 10:05:20|4422.1|4416.1|4421.8|4415.8|4422.1|4416.1|4421.8|4415.8|1
1736503530000|2025-01-10 10:05:30|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|1
1736503540000|2025-01-10 10:05:40|4421.9|4415.9|4422.1|4416.1|4422.1|4416.1|4421.9|4415.9|1
1736503560000|2025-01-10 10:06:00|4422.6|4416.6|4421.1|4415.1|4423.1|4417.1|4421.1|4415.1|2
1736503570000|2025-01-10 10:06:10|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|3
1736503580000|2025-01-10 10:06:20|4423.1|4417.1|4422.8|4416.8|4423.1|4417.1|4422.1|4416.1|1
1736503590000|2025-01-10 10:06:30|4423.1|4417.1|4422.8|4416.8|4423.1|4417.1|4422.8|4416.8|0
1736503600000|2025-01-10 10:06:40|4422.4|4416.4|4422.8|4416.8|4422.8|4416.8|4422.4|4416.4|0
1736503610000|2025-01-10 10:06:50|4422.4|4416.4|4422.4|4416.4|4422.8|4416.8|4422.4|4416.4|0
1736503620000|2025-01-10 10:07:00|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|4423.8|4417.8|1
1736503630000|2025-01-10 10:07:10|4423.1|4417.1|4422.6|4416.6|4423.1|4417.1|4422.6|4416.6|0
1736503640000|2025-01-10 10:07:20|4422.9|4416.9|4423.9|4417.9|4424.1|4418.1|4422.9|4416.9|2
1736503650000|2025-01-10 10:07:30|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|4423.6|4417.6|0
1736503670000|2025-01-10 10:07:50|||||||||1
1736503690000|2025-01-10 10:08:10|4423.3|4417.3|4424.1|4418.1|4424.1|4418.1|4423.3|4417.3|3
1736503700000|2025-01-10 10:08:20|4424.4|4418.4|4424.6|4418.6|4424.6|4418.6|4424.4|4418.4|0
1736503710000|2025-01-10 10:08:30|4425.1|4419.1|4425.6|4419.6|4425.6|4419.6|4425.1|4419.1|1
1736503730000|2025-01-10 10:08:50|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|4425.1|4419.1|1
1736503740000|2025-01-10 10:09:00|4424.7|4418.7|4423.6|4417.6|4424.7|4418.7|4423.6|4417.6|1
1736503760000|2025-01-10 10:09:20|4423.4|4417.4|4424.1|4418.1|4424.1|4418.1|4423.4|4417.4|3
1736503770000|2025-01-10 10:09:30|4423.3|4417.3|4423.3|4417.3|4423.4|4417.4|4423.3|4417.3|16
1736503780000|2025-01-10 10:09:40|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|0
1736503790000|2025-01-10 10:09:50|4423.6|4417.6|4423.3|4417.3|4423.6|4417.6|4423.3|4417.3|2
1736503800000|2025-01-10 10:10:00|4423.4|4417.4|4423.3|4417.3|4423.4|4417.4|4423.3|4417.3|0
1736503810000|2025-01-10 10:10:10|4423.4|4417.4|4423.3|4417.3|4423.4|4417.4|4423.3|4417.3|0
1736503820000|2025-01-10 10:10:20|4423.4|4417.4|4423.3|4417.3|4423.4|4417.4|4423.3|4417.3|1
1736503830000|2025-01-10 10:10:30|4423.4|4417.4|4421.1|4415.1|4423.4|4417.4|4420.8|4414.8|5
1736503840000|2025-01-10 10:10:40|4420.8|4414.8|4421.4|4415.4|4421.4|4415.4|4420.4|4414.4|1
1736503850000|2025-01-10 10:10:50|4420.9|4414.9|4421.1|4415.1|4421.4|4415.4|4420.8|4414.8|0
1736503860000|2025-01-10 10:11:00|4420.7|4414.7|4421.4|4415.4|4421.4|4415.4|4420.4|4414.4|4
1736503880000|2025-01-10 10:11:20|4421.1|4415.1|4421.4|4415.4|4421.4|4415.4|4421.1|4415.1|2
1736503900000|2025-01-10 10:11:40|4421.6|4415.6|4422.1|4416.1|4422.2|4416.2|4421.4|4415.4|5
1736503910000|2025-01-10 10:11:50|4422.6|4416.6|4422.9|4416.9|4422.9|4416.9|4422.4|4416.4|0
1736503920000|2025-01-10 10:12:00|4423.1|4417.1|4422.8|4416.8|4423.1|4417.1|4422.8|4416.8|0
1736503930000|2025-01-10 10:12:10|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|0
1736503960000|2025-01-10 10:12:40|4422.8|4416.8|4423.1|4417.1|4423.1|4417.1|4422.8|4416.8|1
1736503970000|2025-01-10 10:12:50|4422.8|4416.8|4423.1|4417.1|4423.1|4417.1|4422.8|4416.8|0
1736503980000|2025-01-10 10:13:00|4422.8|4416.8|4422.8|4416.8|4423.1|4417.1|4422.8|4416.8|0
1736503990000|2025-01-10 10:13:10|4422.4|4416.4|4421.4|4415.4|4422.4|4416.4|4421.4|4415.4|1
1736504000000|2025-01-10 10:13:20|4421.8|4415.8|4421.8|4415.8|4422.1|4416.1|4421.8|4415.8|5
1736504010000|2025-01-10 10:13:30|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1736504030000|2025-01-10 10:13:50|4422.4|4416.4|4422.1|4416.1|4422.4|4416.4|4422.1|4416.1|0
1736504040000|2025-01-10 10:14:00|4421.9|4415.9|4421.8|4415.8|4422.1|4416.1|4421.8|4415.8|0
1736504050000|2025-01-10 10:14:10|4422.1|4416.1|4421.8|4415.8|4422.1|4416.1|4421.8|4415.8|0
1736504060000|2025-01-10 10:14:20|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|4422.1|4416.1|0
1736504070000|2025-01-10 10:14:30|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1736504080000|2025-01-10 10:14:40|4421.1|4415.1|4420.8|4414.8|4421.1|4415.1|4420.8|4414.8|1
1736504090000|2025-01-10 10:14:50|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1736504100000|2025-01-10 10:15:00|4420.3|4414.3|4420.4|4414.4|4420.4|4414.4|4420.3|4414.3|4
1736504120000|2025-01-10 10:15:20|4420.7|4414.7|4421.4|4415.4|4421.8|4415.8|4420.7|4414.7|8
1736504130000|2025-01-10 10:15:30|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1736504140000|2025-01-10 10:15:40|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|4421.9|4415.9|0
1736504160000|2025-01-10 10:16:00|4420.9|4414.9|4420.9|4414.9|4421.1|4415.1|4420.8|4414.8|0
1736504170000|2025-01-10 10:16:10|4421.1|4415.1|4420.9|4414.9|4421.1|4415.1|4420.9|4414.9|0
1736504180000|2025-01-10 10:16:20|4420.6|4414.6|4421.4|4415.4|4421.4|4415.4|4420.6|4414.6|2
1736504190000|2025-01-10 10:16:30|4421.7|4415.7|4422.1|4416.1|4422.1|4416.1|4421.7|4415.7|2
1736504200000|2025-01-10 10:16:40|4422.4|4416.4|4422.1|4416.1|4422.4|4416.4|4422.1|4416.1|0
1736504220000|2025-01-10 10:17:00|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|0
1736504270000|2025-01-10 10:17:50|4422.9|4416.9|4423.1|4417.1|4423.1|4417.1|4422.9|4416.9|0
1736504280000|2025-01-10 10:18:00|4422.9|4416.9|4423.6|4417.6|4423.6|4417.6|4422.9|4416.9|0
1736504290000|2025-01-10 10:18:10|4423.4|4417.4|4423.1|4417.1|4423.6|4417.6|4423.1|4417.1|1
1736504310000|2025-01-10 10:18:30|4423.4|4417.4|4423.1|4417.1|4423.4|4417.4|4423.1|4417.1|1
1736504330000|2025-01-10 10:18:50|4423.9|4417.9|4424.1|4418.1|4424.1|4418.1|4423.9|4417.9|1
1736504340000|2025-01-10 10:19:00|4423.9|4417.9|4423.4|4417.4|4423.9|4417.9|4423.4|4417.4|1
1736504350000|2025-01-10 10:19:10|4423.6|4417.6|4423.9|4417.9|4424.1|4418.1|4423.6|4417.6|1
1736504360000|2025-01-10 10:19:20|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|4424.1|4418.1|0
1736504380000|2025-01-10 10:19:40|4423.9|4417.9|4424.1|4418.1|4424.1|4418.1|4423.9|4417.9|0
1736504420000|2025-01-10 10:20:20|4424.6|4418.6|4424.1|4418.1|4424.6|4418.6|4424.1|4418.1|1
1736504450000|2025-01-10 10:20:50|4424.6|4418.6|4424.4|4418.4|4424.6|4418.6|4424.4|4418.4|1
1736504460000|2025-01-10 10:21:00|4424.1|4418.1|4423.6|4417.6|4424.1|4418.1|4423.4|4417.4|1
1736504470000|2025-01-10 10:21:10|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|4423.4|4417.4|0
1736504480000|2025-01-10 10:21:20|4423.3|4417.3|4422.4|4416.4|4423.3|4417.3|4422.4|4416.4|1
1736504490000|2025-01-10 10:21:30|4422.1|4416.1|4421.4|4415.4|4422.1|4416.1|4421.4|4415.4|1
1736504510000|2025-01-10 10:21:50|4422.1|4416.1|4422.9|4416.9|4423.4|4417.4|4422.1|4416.1|3
1736504520000|2025-01-10 10:22:00|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|4422.4|4416.4|0
1736504540000|2025-01-10 10:22:20|4422.1|4416.1|4421.9|4415.9|4422.1|4416.1|4421.8|4415.8|2
1736504550000|2025-01-10 10:22:30|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1736504560000|2025-01-10 10:22:40|4421.4|4415.4|4420.9|4414.9|4421.4|4415.4|4420.9|4414.9|0
1736504570000|2025-01-10 10:22:50|4420.8|4414.8|4420.9|4414.9|4420.9|4414.9|4420.8|4414.8|0
1736504580000|2025-01-10 10:23:00|4420.6|4414.6|4420.4|4414.4|4420.6|4414.6|4420.4|4414.4|0
1736504590000|2025-01-10 10:23:10|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4420.8|4414.8|1
1736504600000|2025-01-10 10:23:20|4421.4|4415.4|4421.1|4415.1|4421.4|4415.4|4421.1|4415.1|0
1736504610000|2025-01-10 10:23:30|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1736504620000|2025-01-10 10:23:40|4420.4|4414.4|4421.1|4415.1|4421.8|4415.8|4420.4|4414.4|5
1736504630000|2025-01-10 10:23:50|4420.8|4414.8|4420.8|4414.8|4421.1|4415.1|4420.8|4414.8|0
1736504640000|2025-01-10 10:24:00|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|1
1736504650000|2025-01-10 10:24:10|4420.6|4414.6|4420.4|4414.4|4420.6|4414.6|4420.4|4414.4|0
1736504660000|2025-01-10 10:24:20|4420.6|4414.6|4420.4|4414.4|4420.6|4414.6|4420.4|4414.4|0
1736504670000|2025-01-10 10:24:30|4420.6|4414.6|4420.4|4414.4|4420.6|4414.6|4420.4|4414.4|0
1736504680000|2025-01-10 10:24:40|4420.6|4414.6|4421.4|4415.4|4421.8|4415.8|4420.6|4414.6|3
1736504690000|2025-01-10 10:24:50|4421.8|4415.8|4421.4|4415.4|4421.8|4415.8|4421.4|4415.4|0
1736504700000|2025-01-10 10:25:00|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|4421.8|4415.8|0
1736504710000|2025-01-10 10:25:10|4421.4|4415.4|4420.8|4414.8|4421.4|4415.4|4420.8|4414.8|0
1736504720000|2025-01-10 10:25:20|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4420.9|4414.9|0
1736504730000|2025-01-10 10:25:30|4420.9|4414.9|4420.8|4414.8|4420.9|4414.9|4420.8|4414.8|1
1736504750000|2025-01-10 10:25:50|4421.1|4415.1|4420.8|4414.8|4421.1|4415.1|4420.8|4414.8|0
1736504760000|2025-01-10 10:26:00|4421.2|4415.2|4422.8|4416.8|4422.8|4416.8|4421.2|4415.2|2
1736504770000|2025-01-10 10:26:10|4423.1|4417.1|4423.1|4417.1|4423.8|4417.8|4422.8|4416.8|0
1736504780000|2025-01-10 10:26:20|4423.5|4417.5|4420.8|4414.8|4423.5|4417.5|4420.8|4414.8|7
1736504790000|2025-01-10 10:26:30|4420.7|4414.7|4422.5|4416.5|4422.5|4416.5|4420.7|4414.7|2
1736504800000|2025-01-10 10:26:40|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|4422.8|4416.8|0
1736504820000|2025-01-10 10:27:00|4422.5|4416.5|4421.8|4415.8|4422.5|4416.5|4421.8|4415.8|0
1736504830000|2025-01-10 10:27:10|4422|4416|4422.1|4416.1|4422.1|4416.1|4421.8|4415.8|0
1736504850000|2025-01-10 10:27:30|||||||||1
1736504860000|2025-01-10 10:27:40|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|0
1736504870000|2025-01-10 10:27:50|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|4423.1|4417.1|2
1736504910000|2025-01-10 10:28:30|4423|4417|4423.1|4417.1|4423.1|4417.1|4423|4417|1
1736504920000|2025-01-10 10:28:40|4422.7|4416.7|4421|4415|4422.7|4416.7|4421|4415|0
1736504930000|2025-01-10 10:28:50|4421.5|4415.5|4421|4415|4421.5|4415.5|4421|4415|3
1736504940000|2025-01-10 10:29:00|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|4420.8|4414.8|0
1736504960000|2025-01-10 10:29:20|4420.5|4414.5|4420.8|4414.8|4420.8|4414.8|4420.5|4414.5|12
1736504970000|2025-01-10 10:29:30|4421|4415|4420.8|4414.8|4421|4415|4420.8|4414.8|10
1736504980000|2025-01-10 10:29:40|4421|4415|4421.1|4415.1|4421.1|4415.1|4420.8|4414.8|0
1736504990000|2025-01-10 10:29:50|4421.5|4415.5|4422.8|4416.8|4422.8|4416.8|4421.5|4415.5|2
1736505000000|2025-01-10 10:30:00|4423|4417|4423.1|4417.1|4423.8|4417.8|4423|4417|0
1736505010000|2025-01-10 10:30:10|4423.8|4417.8|4422.8|4416.8|4423.8|4417.8|4422.5|4416.5|3
1736505020000|2025-01-10 10:30:20|4422.5|4416.5|4423.1|4417.1|4423.1|4417.1|4422.5|4416.5|9
1736505030000|2025-01-10 10:30:30|||||||||9
1736505060000|2025-01-10 10:31:00|4422.3|4416.3|4422.5|4416.5|4422.7|4416.7|4422.3|4416.3|0
1736505080000|2025-01-10 10:31:20|4421.7|4415.7|4421.1|4415.1|4421.7|4415.7|4421|4415|2
1736505090000|2025-01-10 10:31:30|4421|4415|4421|4415|4421|4415|4421|4415|1
1736505100000|2025-01-10 10:31:40|4420.8|4414.8|4420.8|4414.8|4421|4415|4420.8|4414.8|0
1736505110000|2025-01-10 10:31:50|4421|4415|4420.8|4414.8|4421|4415|4420.8|4414.8|0
1736505120000|2025-01-10 10:32:00|||||||||1
1736505130000|2025-01-10 10:32:10|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|4420.3|4414.3|1
1736505140000|2025-01-10 10:32:20|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|4420.5|4414.5|0
1736505150000|2025-01-10 10:32:30|4420.3|4414.3|4420.5|4414.5|4420.5|4414.5|4420.3|4414.3|0
1736505170000|2025-01-10 10:32:50|4420.8|4414.8|4422.6|4416.6|4422.6|4416.6|4420.8|4414.8|5
1736505180000|2025-01-10 10:33:00|4422.5|4416.5|4422|4416|4422.5|4416.5|4422|4416|0
1736505190000|2025-01-10 10:33:10|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|0
1736505200000|2025-01-10 10:33:20|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|4422.5|4416.5|0
1736505210000|2025-01-10 10:33:30|4422.8|4416.8|4422.5|4416.5|4422.8|4416.8|4422.5|4416.5|0
1736505220000|2025-01-10 10:33:40|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|4422.3|4416.3|0
1736505230000|2025-01-10 10:33:50|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|4421.1|4415.1|1
1736505240000|2025-01-10 10:34:00|4421|4415|4421|4415|4421|4415|4421|4415|0
1736505250000|2025-01-10 10:34:10|4420.8|4414.8|4421.1|4415.1|4421.5|4415.5|4420.8|4414.8|1
1736505260000|2025-01-10 10:34:20|4420.8|4414.8|4422.1|4416.1|4422.1|4416.1|4420.5|4414.5|12
1736505270000|2025-01-10 10:34:30|4422.5|4416.5|4423|4417|4423|4417|4422.1|4416.1|1
1736505280000|2025-01-10 10:34:40|4422.8|4416.8|4422.8|4416.8|4423|4417|4422.8|4416.8|0
1736505290000|2025-01-10 10:34:50|4422.1|4416.1|4422.5|4416.5|4422.5|4416.5|4422.1|4416.1|0
1736505300000|2025-01-10 10:35:00|4422.1|4416.1|4416|4410|4422.1|4416.1|4416|4410|72
1736505310000|2025-01-10 10:35:10|4416.1|4410.1|4417|4411|4417|4411|4416.1|4410.1|1
1736505320000|2025-01-10 10:35:20|4417.1|4411.1|4418.5|4412.5|4418.5|4412.5|4417.1|4411.1|1
1736505330000|2025-01-10 10:35:30|4418|4412|4418|4412|4418|4412|4418|4412|1
1736505350000|2025-01-10 10:35:50|4417|4411|4417|4411|4417|4411|4417|4411|0
1736505360000|2025-01-10 10:36:00|4416.8|4410.8|4416.1|4410.1|4416.8|4410.8|4415.8|4409.8|5
1736505370000|2025-01-10 10:36:10|4416|4410|4416.1|4410.1|4416.1|4410.1|4416|4410|0
1736505380000|2025-01-10 10:36:20|4416|4410|4417.5|4411.5|4418|4412|4416|4410|7
1736505390000|2025-01-10 10:36:30|4417.3|4411.3|4417.3|4411.3|4417.5|4411.5|4417.3|4411.3|0
1736505400000|2025-01-10 10:36:40|4417.5|4411.5|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|2
1736505420000|2025-01-10 10:37:00|4418.1|4412.1|4418.5|4412.5|4418.6|4412.6|4418.1|4412.1|1
1736505440000|2025-01-10 10:37:20|4417.8|4411.8|4418|4412|4418|4412|4417.8|4411.8|1
1736505450000|2025-01-10 10:37:30|4418.1|4412.1|4418|4412|4418.1|4412.1|4418|4412|0
1736505460000|2025-01-10 10:37:40|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|1
1736505480000|2025-01-10 10:38:00|4417.2|4411.2|4416.6|4410.6|4417.2|4411.2|4416.1|4410.1|3
1736505510000|2025-01-10 10:38:30|4417|4411|4417.1|4411.1|4417.1|4411.1|4417|4411|2
1736505520000|2025-01-10 10:38:40|4417.5|4411.5|4418|4412|4418|4412|4417.5|4411.5|0
1736505530000|2025-01-10 10:38:50|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|0
1736505540000|2025-01-10 10:39:00|4417.5|4411.5|4416.8|4410.8|4417.5|4411.5|4415.7|4409.7|3
1736505580000|2025-01-10 10:39:40|4416.7|4410.7|4418.1|4412.1|4418.6|4412.6|4416.3|4410.3|3
1736505590000|2025-01-10 10:39:50|4418.8|4412.8|4418.5|4412.5|4418.8|4412.8|4418.5|4412.5|2
1736505620000|2025-01-10 10:40:20|4417.5|4411.5|4416.8|4410.8|4417.5|4411.5|4416.8|4410.8|9
1736505630000|2025-01-10 10:40:30|4416.5|4410.5|4416.3|4410.3|4416.5|4410.5|4416.3|4410.3|0
1736505640000|2025-01-10 10:40:40|4416.8|4410.8|4417.1|4411.1|4417.1|4411.1|4416.8|4410.8|4
1736505670000|2025-01-10 10:41:10|4416.8|4410.8|4417|4411|4417.1|4411.1|4416.8|4410.8|0
1736505680000|2025-01-10 10:41:20|4416.5|4410.5|4416.3|4410.3|4416.5|4410.5|4416.3|4410.3|0
1736505690000|2025-01-10 10:41:30|4416.5|4410.5|4417.5|4411.5|4417.5|4411.5|4416.5|4410.5|2
1736505730000|2025-01-10 10:42:10|4418|4412|4418|4412|4418|4412|4418|4412|2
1736505740000|2025-01-10 10:42:20|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1736505780000|2025-01-10 10:43:00|4418.8|4412.8|4419|4413|4419.1|4413.1|4418.8|4412.8|0
1736505790000|2025-01-10 10:43:10|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|4419.1|4413.1|0
1736505800000|2025-01-10 10:43:20|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|4419.5|4413.5|0
1736505840000|2025-01-10 10:44:00|||||||||3
1736505850000|2025-01-10 10:44:10|4417.5|4411.5|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|2
1736505870000|2025-01-10 10:44:30|4418|4412|4418.5|4412.5|4418.5|4412.5|4418|4412|1
1736505900000|2025-01-10 10:45:00|4418.1|4412.1|4417.6|4411.6|4418.1|4412.1|4417.6|4411.6|4
1736505930000|2025-01-10 10:45:30|4417.5|4411.5|4417.5|4411.5|4417.6|4411.6|4417.5|4411.5|0
1736505940000|2025-01-10 10:45:40|4417.1|4411.1|4416.5|4410.5|4417.1|4411.1|4416.5|4410.5|0
1736505950000|2025-01-10 10:45:50|4415|4409|4416|4410|4416|4410|4415|4409|70
1736505960000|2025-01-10 10:46:00|4416.1|4410.1|4416|4410|4416.5|4410.5|4415.8|4409.8|0
1736505970000|2025-01-10 10:46:10|4415.8|4409.8|4417.8|4411.8|4417.8|4411.8|4415.8|4409.8|8
1736505990000|2025-01-10 10:46:30|4417.5|4411.5|4416.5|4410.5|4417.5|4411.5|4416.5|4410.5|7
1736506000000|2025-01-10 10:46:40|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|0
1736506010000|2025-01-10 10:46:50|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1736506020000|2025-01-10 10:47:00|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|0
1736506030000|2025-01-10 10:47:10|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1736506050000|2025-01-10 10:47:30|4416.3|4410.3|4416.5|4410.5|4416.5|4410.5|4416.3|4410.3|0
1736506060000|2025-01-10 10:47:40|4416.3|4410.3|4416.5|4410.5|4416.5|4410.5|4416.3|4410.3|0
1736506070000|2025-01-10 10:47:50|4417.1|4411.1|4417.1|4411.1|4417.1|4411.1|4417|4411|3
1736506080000|2025-01-10 10:48:00|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|0
1736506090000|2025-01-10 10:48:10|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|1
1736506120000|2025-01-10 10:48:40|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|0
1736506130000|2025-01-10 10:48:50|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|4418.5|4412.5|0
1736506160000|2025-01-10 10:49:20|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|8
1736506170000|2025-01-10 10:49:30|4417.6|4411.6|4417.6|4411.6|4417.6|4411.6|4417.5|4411.5|0
1736506180000|2025-01-10 10:49:40|||||||||2
1736506190000|2025-01-10 10:49:50|4417.5|4411.5|4417.6|4411.6|4417.6|4411.6|4417.5|4411.5|0
1736506200000|2025-01-10 10:50:00|||||||||9
1736506210000|2025-01-10 10:50:10|||||||||38
1736506230000|2025-01-10 10:50:30|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|3
1736506240000|2025-01-10 10:50:40|||||||||11
1736506260000|2025-01-10 10:51:00|4418.3|4412.3|4417.6|4411.6|4418.3|4412.3|4417.6|4411.6|3
1736506270000|2025-01-10 10:51:10|4417|4411|4415.5|4409.5|4417|4411|4415.5|4409.5|2
1736506290000|2025-01-10 10:51:30|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|2
1736506300000|2025-01-10 10:51:40|4415.8|4409.8|4416.1|4410.1|4416.2|4410.2|4415.8|4409.8|1
1736506320000|2025-01-10 10:52:00|4415.5|4409.5|4415.5|4409.5|4415.6|4409.6|4415.5|4409.5|0
1736506330000|2025-01-10 10:52:10|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|0
1736506360000|2025-01-10 10:52:40|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|2
1736506370000|2025-01-10 10:52:50|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|0
1736506380000|2025-01-10 10:53:00|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|0
1736506400000|2025-01-10 10:53:20|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|4415.1|4409.1|3
1736506410000|2025-01-10 10:53:30|||||||||1
1736506430000|2025-01-10 10:53:50|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|0
1736506440000|2025-01-10 10:54:00|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|4415.6|4409.6|0
1736506470000|2025-01-10 10:54:30|4416.5|4410.5|4417.1|4411.1|4417.1|4411.1|4416.5|4410.5|3
1736506500000|2025-01-10 10:55:00|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1736506510000|2025-01-10 10:55:10|4417|4411|4417|4411|4417|4411|4417|4411|0
1736506520000|2025-01-10 10:55:20|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|4416.8|4410.8|0
1736506530000|2025-01-10 10:55:30|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1736506540000|2025-01-10 10:55:40|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|0
1736506550000|2025-01-10 10:55:50|4417.5|4411.5|4417.6|4411.6|4417.6|4411.6|4417.5|4411.5|1
1736506560000|2025-01-10 10:56:00|4418.1|4412.1|4417.5|4411.5|4418.1|4412.1|4417.5|4411.5|21
1736506580000|2025-01-10 10:56:20|4415.7|4409.7|4414.2|4408.2|4415.7|4409.7|4414.2|4408.2|194
1736506590000|2025-01-10 10:56:30|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|50
1736506600000|2025-01-10 10:56:40|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|63
1736506610000|2025-01-10 10:56:50|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|4414.1|4408.1|0
1736506630000|2025-01-10 10:57:10|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|0
1736506640000|2025-01-10 10:57:20|4414.2|4408.2|4414.5|4408.5|4414.6|4408.6|4414.1|4408.1|32
1736506650000|2025-01-10 10:57:30|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|2
1736506660000|2025-01-10 10:57:40|||||||||1
1736506710000|2025-01-10 10:58:30|4414.6|4408.6|4414.7|4408.7|4414.7|4408.7|4414.6|4408.6|0
1736506760000|2025-01-10 10:59:20|4414.6|4408.6|4414.1|4408.1|4414.6|4408.6|4414.1|4408.1|1
1736506770000|2025-01-10 10:59:30|4413.7|4407.7|4413.6|4407.6|4413.7|4407.7|4413.6|4407.6|0
1736506780000|2025-01-10 10:59:40|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1736506790000|2025-01-10 10:59:50|4413.3|4407.3|4413.2|4407.2|4413.3|4407.3|4413.2|4407.2|0
1736506800000|2025-01-10 11:00:00|4412.8|4406.8|4412.7|4406.7|4412.8|4406.8|4412.7|4406.7|1
1736506810000|2025-01-10 11:00:10|4413.1|4407.1|4413.7|4407.7|4413.7|4407.7|4413.1|4407.1|4
1736506820000|2025-01-10 11:00:20|4414.1|4408.1|4414.7|4408.7|4415.1|4409.1|4414.1|4408.1|2
1736506840000|2025-01-10 11:00:40|4414.3|4408.3|4414.2|4408.2|4414.3|4408.3|4414.2|4408.2|0
1736506850000|2025-01-10 11:00:50|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|4414.7|4408.7|0
1736506860000|2025-01-10 11:01:00|4414.5|4408.5|4414.6|4408.6|4414.6|4408.6|4414.1|4408.1|2
1736506870000|2025-01-10 11:01:10|4414.3|4408.3|4414.7|4408.7|4414.7|4408.7|4414.2|4408.2|0
1736506890000|2025-01-10 11:01:30|||||||||1
1736506900000|2025-01-10 11:01:40|4414.8|4408.8|4416.3|4410.3|4416.3|4410.3|4414.8|4408.8|7
1736506910000|2025-01-10 11:01:50|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|0
1736506920000|2025-01-10 11:02:00|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|1
1736506940000|2025-01-10 11:02:20|4415.6|4409.6|4415.6|4409.6|4415.7|4409.7|4415.6|4409.6|0
1736506950000|2025-01-10 11:02:30|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|1
1736507010000|2025-01-10 11:03:30|||||||||1
1736507020000|2025-01-10 11:03:40|4416.3|4410.3|4415.7|4409.7|4416.3|4410.3|4415.7|4409.7|7
1736507040000|2025-01-10 11:04:00|4416.5|4410.5|4417.1|4411.1|4417.1|4411.1|4416.5|4410.5|8
1736507050000|2025-01-10 11:04:10|4417.5|4411.5|4417.7|4411.7|4417.7|4411.7|4417.5|4411.5|0
1736507060000|2025-01-10 11:04:20|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|4416.7|4410.7|15
1736507070000|2025-01-10 11:04:30|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|4416.2|4410.2|2
1736507080000|2025-01-10 11:04:40|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|4415.7|4409.7|0
1736507100000|2025-01-10 11:05:00|4417.6|4411.6|4418.7|4412.7|4418.7|4412.7|4417.6|4411.6|27
1736507110000|2025-01-10 11:05:10|4418.2|4412.2|4418.3|4412.3|4418.8|4412.8|4418.2|4412.2|40
1736507130000|2025-01-10 11:05:30|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|4418.2|4412.2|0
1736507140000|2025-01-10 11:05:40|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1736507160000|2025-01-10 11:06:00|||||||||1
1736507170000|2025-01-10 11:06:10|||||||||1
1736507180000|2025-01-10 11:06:20|||||||||1
1736507190000|2025-01-10 11:06:30|4417.3|4411.3|4417.2|4411.2|4417.3|4411.3|4417.2|4411.2|2
1736507200000|2025-01-10 11:06:40|4417.6|4411.6|4417.7|4411.7|4417.7|4411.7|4417.6|4411.6|0
1736507210000|2025-01-10 11:06:50|4417.3|4411.3|4417.7|4411.7|4417.7|4411.7|4417.3|4411.3|0
1736507220000|2025-01-10 11:07:00|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|0
1736507230000|2025-01-10 11:07:10|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1736507250000|2025-01-10 11:07:30|||||||||1
1736507260000|2025-01-10 11:07:40|4417.8|4411.8|4417.7|4411.7|4417.8|4411.8|4417.7|4411.7|0
1736507280000|2025-01-10 11:08:00|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|4417.2|4411.2|1
1736507290000|2025-01-10 11:08:10|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1736507300000|2025-01-10 11:08:20|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|0
1736507310000|2025-01-10 11:08:30|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|8
1736507320000|2025-01-10 11:08:40|4417.7|4411.7|4418.3|4412.3|4418.7|4412.7|4417.7|4411.7|16
1736507330000|2025-01-10 11:08:50|4418.7|4412.7|4418.7|4412.7|4418.8|4412.8|4418.7|4412.7|3
1736507350000|2025-01-10 11:09:10|||||||||1
1736507370000|2025-01-10 11:09:30|4418.6|4412.6|4418.8|4412.8|4418.8|4412.8|4418.2|4412.2|6
1736507380000|2025-01-10 11:09:40|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|6
1736507390000|2025-01-10 11:09:50|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|2
1736507400000|2025-01-10 11:10:00|4416.3|4410.3|4416.3|4410.3|4416.3|4410.3|4416.2|4410.2|1
1736507410000|2025-01-10 11:10:10|4415.7|4409.7|4414.7|4408.7|4415.7|4409.7|4414.7|4408.7|2
1736507430000|2025-01-10 11:10:30|4414.2|4408.2|4414.1|4408.1|4414.2|4408.2|4414.1|4408.1|0
1736507450000|2025-01-10 11:10:50|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1736507460000|2025-01-10 11:11:00|4413.3|4407.3|4413.1|4407.1|4413.3|4407.3|4413.1|4407.1|3
1736507470000|2025-01-10 11:11:10|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1736507480000|2025-01-10 11:11:20|||||||||1
1736507510000|2025-01-10 11:11:50|4412.6|4406.6|4412.7|4406.7|4412.7|4406.7|4412.6|4406.6|8
1736507520000|2025-01-10 11:12:00|4412.8|4406.8|4413.7|4407.7|4413.7|4407.7|4412.8|4406.8|1
1736507550000|2025-01-10 11:12:30|||||||||27
1736507560000|2025-01-10 11:12:40|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|0
1736507570000|2025-01-10 11:12:50|4413.7|4407.7|4413.8|4407.8|4413.8|4407.8|4413.7|4407.7|1
1736507580000|2025-01-10 11:13:00|4413.7|4407.7|4414.2|4408.2|4414.2|4408.2|4413.7|4407.7|6
1736507590000|2025-01-10 11:13:10|4414.1|4408.1|4413.6|4407.6|4414.1|4408.1|4413.6|4407.6|2
1736507600000|2025-01-10 11:13:20|4413.7|4407.7|4413.6|4407.6|4413.7|4407.7|4413.6|4407.6|0
1736507620000|2025-01-10 11:13:40|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1736507630000|2025-01-10 11:13:50|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|0
1736507640000|2025-01-10 11:14:00|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1736507660000|2025-01-10 11:14:20|4412.8|4406.8|4412.6|4406.6|4412.8|4406.8|4412.6|4406.6|3
1736507670000|2025-01-10 11:14:30|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1736507710000|2025-01-10 11:15:10|4412.6|4406.6|4412.7|4406.7|4412.7|4406.7|4412.6|4406.6|0
1736507730000|2025-01-10 11:15:30|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|9
1736507740000|2025-01-10 11:15:40|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.1|4408.1|7
1736507750000|2025-01-10 11:15:50|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|11
1736507760000|2025-01-10 11:16:00|4413.2|4407.2|4413.1|4407.1|4413.2|4407.2|4413.1|4407.1|1
1736507770000|2025-01-10 11:16:10|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1736507780000|2025-01-10 11:16:20|||||||||1
1736507800000|2025-01-10 11:16:40|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.7|4407.7|0
1736507810000|2025-01-10 11:16:50|4413.7|4407.7|4413.8|4407.8|4413.8|4407.8|4413.7|4407.7|0
1736507820000|2025-01-10 11:17:00|4413.7|4407.7|4413.8|4407.8|4413.8|4407.8|4413.7|4407.7|0
1736507830000|2025-01-10 11:17:10|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1736507850000|2025-01-10 11:17:30|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|4414.6|4408.6|3
1736507860000|2025-01-10 11:17:40|||||||||9
1736507890000|2025-01-10 11:18:10|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|2
1736507910000|2025-01-10 11:18:30|4414.1|4408.1|4414.2|4408.2|4414.2|4408.2|4414.1|4408.1|2
1736507930000|2025-01-10 11:18:50|4413.8|4407.8|4414.2|4408.2|4414.6|4408.6|4413.8|4407.8|1
1736507940000|2025-01-10 11:19:00|4414.1|4408.1|4414.2|4408.2|4414.2|4408.2|4414.1|4408.1|0
1736507950000|2025-01-10 11:19:10|4414.1|4408.1|4414.1|4408.1|4414.6|4408.6|4414.1|4408.1|13
1736507960000|2025-01-10 11:19:20|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1736507970000|2025-01-10 11:19:30|4414.1|4408.1|4413.7|4407.7|4414.6|4408.6|4413.7|4407.7|1
1736507980000|2025-01-10 11:19:40|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|3
1736507990000|2025-01-10 11:19:50|4412.8|4406.8|4413.3|4407.3|4413.3|4407.3|4412.8|4406.8|2
1736508000000|2025-01-10 11:20:00|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1736508030000|2025-01-10 11:20:30|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|4413.3|4407.3|0
1736508040000|2025-01-10 11:20:40|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1736508050000|2025-01-10 11:20:50|4412.7|4406.7|4412.6|4406.6|4412.7|4406.7|4412.6|4406.6|0
1736508080000|2025-01-10 11:21:20|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|21
1736508090000|2025-01-10 11:21:30|4412.8|4406.8|4413.7|4407.7|4413.7|4407.7|4412.8|4406.8|2
1736508100000|2025-01-10 11:21:40|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|4413.2|4407.2|0
1736508110000|2025-01-10 11:21:50|4413.6|4407.6|4413.7|4407.7|4413.7|4407.7|4413.6|4407.6|0
1736508120000|2025-01-10 11:22:00|4413.6|4407.6|4413.7|4407.7|4413.7|4407.7|4413.6|4407.6|0
1736508130000|2025-01-10 11:22:10|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|1
1736508160000|2025-01-10 11:22:40|4413.7|4407.7|4413.6|4407.6|4413.7|4407.7|4413.6|4407.6|0
1736508190000|2025-01-10 11:23:10|4413.7|4407.7|4413.6|4407.6|4413.7|4407.7|4413.6|4407.6|1
1736508200000|2025-01-10 11:23:20|4413.7|4407.7|4413.6|4407.6|4413.7|4407.7|4413.6|4407.6|0
1736508210000|2025-01-10 11:23:30|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.6|4407.6|0
1736508220000|2025-01-10 11:23:40|4413.6|4407.6|4413.7|4407.7|4413.7|4407.7|4413.6|4407.6|0
1736508230000|2025-01-10 11:23:50|4412.8|4406.8|4411.7|4405.7|4412.8|4406.8|4411.1|4405.1|164
1736508240000|2025-01-10 11:24:00|4410.8|4404.8|4411.2|4405.2|4411.3|4405.3|4410.7|4404.7|2
1736508250000|2025-01-10 11:24:10|4411.3|4405.3|4413.1|4407.1|4413.1|4407.1|4411.3|4405.3|3
1736508260000|2025-01-10 11:24:20|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|4412.7|4406.7|0
1736508280000|2025-01-10 11:24:40|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|20
1736508290000|2025-01-10 11:24:50|4410.2|4404.2|4410.1|4404.1|4410.2|4404.2|4410.1|4404.1|0
1736508300000|2025-01-10 11:25:00|4410|4404|4409.1|4403.1|4410|4404|4409.1|4403.1|0
1736508310000|2025-01-10 11:25:10|4409.2|4403.2|4409.1|4403.1|4409.2|4403.2|4409.1|4403.1|0
1736508320000|2025-01-10 11:25:20|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|4409.2|4403.2|1
1736508330000|2025-01-10 11:25:30|4409.3|4403.3|4409.7|4403.7|4409.7|4403.7|4409.3|4403.3|0
1736508360000|2025-01-10 11:26:00|4409.6|4403.6|4409.7|4403.7|4409.7|4403.7|4409.2|4403.2|1
1736508420000|2025-01-10 11:27:00|4409.6|4403.6|4409.7|4403.7|4409.7|4403.7|4409.6|4403.6|0
1736508470000|2025-01-10 11:27:50|4410.7|4404.7|4411.1|4405.1|4411.1|4405.1|4410.7|4404.7|1
1736508480000|2025-01-10 11:28:00|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|4411.2|4405.2|0
1736508500000|2025-01-10 11:28:20|||||||||1
1736508510000|2025-01-10 11:28:30|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|0
1736508520000|2025-01-10 11:28:40|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|1
1736508540000|2025-01-10 11:29:00|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|0
1736508550000|2025-01-10 11:29:10|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1736508570000|2025-01-10 11:29:30|||||||||2
1736508580000|2025-01-10 11:29:40|4411.1|4405.1|4410.7|4404.7|4411.1|4405.1|4410.7|4404.7|1
1736508590000|2025-01-10 11:29:50|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4411.6|4405.6|4
1736508640000|2025-01-10 11:30:40|||||||||30
1736508650000|2025-01-10 11:30:50|4411.4|4405.4|4410.7|4404.7|4411.6|4405.6|4410.7|4404.7|15
1736508660000|2025-01-10 11:31:00|4410.6|4404.6|4410.6|4404.6|4410.7|4404.7|4410.6|4404.6|0
1736508680000|2025-01-10 11:31:20|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.6|4404.6|0
1736508690000|2025-01-10 11:31:30|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|1
1736508700000|2025-01-10 11:31:40|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.6|4404.6|0
1736508710000|2025-01-10 11:31:50|4410.6|4404.6|4410.7|4404.7|4410.7|4404.7|4410.6|4404.6|0
1736508720000|2025-01-10 11:32:00|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|0
1736508730000|2025-01-10 11:32:10|4411.6|4405.6|4410.6|4404.6|4411.6|4405.6|4410.6|4404.6|7
1736508760000|2025-01-10 11:32:40|||||||||3
1736508770000|2025-01-10 11:32:50|||||||||2
1736508780000|2025-01-10 11:33:00|4410.7|4404.7|4410.6|4404.6|4410.7|4404.7|4410.6|4404.6|3
1736508790000|2025-01-10 11:33:10|4410.7|4404.7|4410.6|4404.6|4410.7|4404.7|4410.6|4404.6|0
1736508800000|2025-01-10 11:33:20|4410.7|4404.7|4411.6|4405.6|4411.6|4405.6|4410.7|4404.7|5
1736508820000|2025-01-10 11:33:40|4412.7|4406.7|4414.3|4408.3|4414.3|4408.3|4412.7|4406.7|24
1736508840000|2025-01-10 11:34:00|4414.7|4408.7|4413.7|4407.7|4414.7|4408.7|4413.7|4407.7|4
1736508890000|2025-01-10 11:34:50|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|4413.6|4407.6|1
1736508900000|2025-01-10 11:35:00|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|4413.7|4407.7|0
1736508910000|2025-01-10 11:35:10|4413.8|4407.8|4413.7|4407.7|4413.8|4407.8|4413.7|4407.7|0
1736508940000|2025-01-10 11:35:40|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|4413.8|4407.8|1
1736508950000|2025-01-10 11:35:50|4413.7|4407.7|4413.6|4407.6|4413.7|4407.7|4413.6|4407.6|1
1736508960000|2025-01-10 11:36:00|4412.3|4406.3|4412.7|4406.7|4412.7|4406.7|4412.3|4406.3|3
1736508970000|2025-01-10 11:36:10|4412.1|4406.1|4411.3|4405.3|4412.1|4406.1|4411.1|4405.1|9
1736508980000|2025-01-10 11:36:20|||||||||1
1736509000000|2025-01-10 11:36:40|4412.5|4406.5|4413.3|4407.3|4413.3|4407.3|4412.5|4406.5|2
1736509010000|2025-01-10 11:36:50|4413.2|4407.2|4413.3|4407.3|4413.3|4407.3|4413.2|4407.2|0
1736509020000|2025-01-10 11:37:00|4413.2|4407.2|4412.7|4406.7|4413.3|4407.3|4412.7|4406.7|1
1736509060000|2025-01-10 11:37:40|4413.7|4407.7|4414.1|4408.1|4414.1|4408.1|4413.7|4407.7|3
1736509070000|2025-01-10 11:37:50|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|4414.2|4408.2|0
1736509080000|2025-01-10 11:38:00|4414.1|4408.1|4413.7|4407.7|4414.1|4408.1|4413.7|4407.7|0
1736509090000|2025-01-10 11:38:10|4413.8|4407.8|4413.7|4407.7|4413.8|4407.8|4413.7|4407.7|0
1736509120000|2025-01-10 11:38:40|4413.6|4407.6|4411.8|4405.8|4413.6|4407.6|4411.8|4405.8|2
1736509130000|2025-01-10 11:38:50|4411.2|4405.2|4410.7|4404.7|4411.2|4405.2|4410.7|4404.7|7
1736509140000|2025-01-10 11:39:00|4410.6|4404.6|4410.6|4404.6|4410.7|4404.7|4410.6|4404.6|0
1736509150000|2025-01-10 11:39:10|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1736509170000|2025-01-10 11:39:30|4410.6|4404.6|4410.7|4404.7|4410.7|4404.7|4410.6|4404.6|2
1736509180000|2025-01-10 11:39:40|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|4410.6|4404.6|3
1736509190000|2025-01-10 11:39:50|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|0
1736509200000|2025-01-10 11:40:00|4410.6|4404.6|4410.7|4404.7|4410.7|4404.7|4410.6|4404.6|1
1736509210000|2025-01-10 11:40:10|4410.6|4404.6|4410.7|4404.7|4410.7|4404.7|4410.6|4404.6|2
1736509230000|2025-01-10 11:40:30|4410.6|4404.6|4412.1|4406.1|4412.1|4406.1|4410.6|4404.6|23
1736509240000|2025-01-10 11:40:40|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|0
1736509250000|2025-01-10 11:40:50|4411.1|4405.1|4411.1|4405.1|4411.2|4405.2|4411.1|4405.1|5
1736509260000|2025-01-10 11:41:00|4410.7|4404.7|4410.7|4404.7|4410.7|4404.7|4410.6|4404.6|0
1736509270000|2025-01-10 11:41:10|4410.6|4404.6|4410.7|4404.7|4410.7|4404.7|4410.6|4404.6|14
1736509280000|2025-01-10 11:41:20|4410.8|4404.8|4411.7|4405.7|4411.7|4405.7|4410.8|4404.8|2
1736509290000|2025-01-10 11:41:30|4412.6|4406.6|4412.1|4406.1|4412.7|4406.7|4412.1|4406.1|3
1736509320000|2025-01-10 11:42:00|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|2
1736509340000|2025-01-10 11:42:20|4412.3|4406.3|4419.3|4413.3|4419.8|4413.8|4412.3|4406.3|218
1736509350000|2025-01-10 11:42:30|4419.2|4413.2|4418.7|4412.7|4419.3|4413.3|4418.3|4412.3|0
1736509360000|2025-01-10 11:42:40|4418.3|4412.3|4418.2|4412.2|4418.3|4412.3|4418.2|4412.2|2
1736509370000|2025-01-10 11:42:50|4417.8|4411.8|4418.2|4412.2|4418.2|4412.2|4417.7|4411.7|0
1736509380000|2025-01-10 11:43:00|4417.8|4411.8|4419.2|4413.2|4419.3|4413.3|4417.7|4411.7|6
1736509390000|2025-01-10 11:43:10|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|4419.3|4413.3|0
1736509400000|2025-01-10 11:43:20|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|12
1736509410000|2025-01-10 11:43:30|||||||||1
1736509420000|2025-01-10 11:43:40|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|0
1736509430000|2025-01-10 11:43:50|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|4417.7|4411.7|0
1736509440000|2025-01-10 11:44:00|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|4417.3|4411.3|1
1736509460000|2025-01-10 11:44:20|4417.8|4411.8|4417.3|4411.3|4417.8|4411.8|4417.3|4411.3|6
1736509470000|2025-01-10 11:44:30|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|4417.8|4411.8|1
1736509480000|2025-01-10 11:44:40|4419.3|4413.3|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|3
1736509490000|2025-01-10 11:44:50|4419.7|4413.7|4419.3|4413.3|4419.8|4413.8|4419.3|4413.3|7
1736509500000|2025-01-10 11:45:00|4419.2|4413.2|4418.8|4412.8|4419.3|4413.3|4418.8|4412.8|0
1736509510000|2025-01-10 11:45:10|4418.7|4412.7|4419.2|4413.2|4419.3|4413.3|4418.7|4412.7|1
1736509520000|2025-01-10 11:45:20|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|4418.7|4412.7|0
1736509560000|2025-01-10 11:46:00|4418.3|4412.3|4417.8|4411.8|4418.3|4412.3|4417.7|4411.7|2
1736509570000|2025-01-10 11:46:10|4418.3|4412.3|4418.7|4412.7|4418.7|4412.7|4418.3|4412.3|2
1736509580000|2025-01-10 11:46:20|4418.8|4412.8|4419.3|4413.3|4419.3|4413.3|4418.8|4412.8|1
1736509590000|2025-01-10 11:46:30|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|4419.7|4413.7|0
1736509600000|2025-01-10 11:46:40|4418.6|4412.6|4419.6|4413.6|4419.6|4413.6|4418.6|4412.6|3
1736509610000|2025-01-10 11:46:50|4418.8|4412.8|4425.3|4419.3|4425.3|4419.3|4418.7|4412.7|13
1736509620000|2025-01-10 11:47:00|4425.7|4419.7|4425.3|4419.3|4425.7|4419.7|4425.3|4419.3|4
1736509630000|2025-01-10 11:47:10|4424.9|4418.9|4424.7|4418.7|4424.9|4418.9|4424.7|4418.7|0
1736509640000|2025-01-10 11:47:20|4424.3|4418.3|4425.7|4419.7|4425.7|4419.7|4424.3|4418.3|102
1736509650000|2025-01-10 11:47:30|4425.8|4419.8|4426.2|4420.2|4426.6|4420.6|4425.8|4419.8|37
1736509660000|2025-01-10 11:47:40|4426.1|4420.1|4425.1|4419.1|4426.1|4420.1|4425.1|4419.1|2
1736509670000|2025-01-10 11:47:50|4424.7|4418.7|4424.1|4418.1|4424.7|4418.7|4424.1|4418.1|6
1736509680000|2025-01-10 11:48:00|4426.1|4420.1|4425.6|4419.6|4426.1|4420.1|4425.6|4419.6|112
1736509690000|2025-01-10 11:48:10|4425.7|4419.7|4426.5|4420.5|4426.5|4420.5|4425.7|4419.7|31
1736509700000|2025-01-10 11:48:20|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|4426.1|4420.1|1
1736509710000|2025-01-10 11:48:30|4426|4420|4425.6|4419.6|4426|4420|4425.6|4419.6|0
1736509720000|2025-01-10 11:48:40|4425.2|4419.2|4425.1|4419.1|4425.2|4419.2|4425.1|4419.1|0
1736509730000|2025-01-10 11:48:50|4425.6|4419.6|4426.1|4420.1|4426.1|4420.1|4425.6|4419.6|2
1736509740000|2025-01-10 11:49:00|4425.7|4419.7|4426.1|4420.1|4426.1|4420.1|4425.5|4419.5|2
1736509760000|2025-01-10 11:49:20|4425.7|4419.7|4425.1|4419.1|4425.7|4419.7|4425.1|4419.1|1
1736509770000|2025-01-10 11:49:30|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|4425.5|4419.5|2
1736509780000|2025-01-10 11:49:40|4425.9|4419.9|4426.1|4420.1|4426.1|4420.1|4425.9|4419.9|0
1736509800000|2025-01-10 11:50:00|4426|4420|4427.5|4421.5|4427.9|4421.9|4426|4420|5
1736509810000|2025-01-10 11:50:10|4427.1|4421.1|4427.1|4421.1|4427.6|4421.6|4427.1|4421.1|0
1736509820000|2025-01-10 11:50:20|4427|4421|4426.9|4420.9|4427.1|4421.1|4426.9|4420.9|0
1736509830000|2025-01-10 11:50:30|4427|4421|4427|4421|4427|4421|4427|4421|0
1736509840000|2025-01-10 11:50:40|4427.1|4421.1|4430.9|4424.9|4430.9|4424.9|4427.1|4421.1|117
1736509850000|2025-01-10 11:50:50|4432.8|4426.8|4432.9|4426.9|4433.4|4427.4|4432.8|4426.8|157
1736509860000|2025-01-10 11:51:00|4432.4|4426.4|4432.9|4426.9|4433.3|4427.3|4432.4|4426.4|3
1736509870000|2025-01-10 11:51:10|4433.3|4427.3|4433.4|4427.4|4433.4|4427.4|4433.3|4427.3|0
1736509880000|2025-01-10 11:51:20|4432.9|4426.9|4431.9|4425.9|4432.9|4426.9|4431.8|4425.8|8
1736509890000|2025-01-10 11:51:30|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|0
1736509900000|2025-01-10 11:51:40|4432.1|4426.1|4431.9|4425.9|4432.3|4426.3|4431.9|4425.9|4
1736509910000|2025-01-10 11:51:50|4431.6|4425.6|4432.3|4426.3|4432.3|4426.3|4431.6|4425.6|1
1736509920000|2025-01-10 11:52:00|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|4431.3|4425.3|1
1736509930000|2025-01-10 11:52:10|4431.4|4425.4|4431.3|4425.3|4432.3|4426.3|4431.3|4425.3|3
1736509940000|2025-01-10 11:52:20|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4
1736509950000|2025-01-10 11:52:30|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|4430.4|4424.4|1
1736509960000|2025-01-10 11:52:40|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|4430.3|4424.3|2
1736509980000|2025-01-10 11:53:00|4429.9|4423.9|4429.8|4423.8|4429.9|4423.9|4429.8|4423.8|3
1736509990000|2025-01-10 11:53:10|4429.9|4423.9|4429.3|4423.3|4429.9|4423.9|4429.3|4423.3|0
1736510010000|2025-01-10 11:53:30|4429.4|4423.4|4428.9|4422.9|4429.4|4423.4|4428.9|4422.9|1
1736510040000|2025-01-10 11:54:00|4428.5|4422.5|4428.9|4422.9|4429.3|4423.3|4428.5|4422.5|1
1736510050000|2025-01-10 11:54:10|4429.3|4423.3|4428.9|4422.9|4429.4|4423.4|4428.9|4422.9|1
1736510060000|2025-01-10 11:54:20|4429.6|4423.6|4428.9|4422.9|4429.9|4423.9|4428.9|4422.9|1
1736510070000|2025-01-10 11:54:30|4429.4|4423.4|4430.9|4424.9|4430.9|4424.9|4429|4423|10
1736510080000|2025-01-10 11:54:40|4429.9|4423.9|4430.6|4424.6|4430.6|4424.6|4429.9|4423.9|1
1736510090000|2025-01-10 11:54:50|4429.5|4423.5|4428.9|4422.9|4429.5|4423.5|4428.9|4422.9|3
1736510100000|2025-01-10 11:55:00|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|1
1736510110000|2025-01-10 11:55:10|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|4429.9|4423.9|2
1736510120000|2025-01-10 11:55:20|4430|4424|4430.4|4424.4|4430.4|4424.4|4430|4424|0
1736510140000|2025-01-10 11:55:40|4431.5|4425.5|4429.5|4423.5|4431.9|4425.9|4429.5|4423.5|4
1736510150000|2025-01-10 11:55:50|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|4429.3|4423.3|0
1736510180000|2025-01-10 11:56:20|4429.5|4423.5|4430.9|4424.9|4430.9|4424.9|4429.5|4423.5|3
1736510190000|2025-01-10 11:56:30|4430.3|4424.3|4429.3|4423.3|4430.3|4424.3|4429.3|4423.3|1
1736510200000|2025-01-10 11:56:40|4429.4|4423.4|4429.3|4423.3|4429.4|4423.4|4429.3|4423.3|0
1736510210000|2025-01-10 11:56:50|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|4428.3|4422.3|3
1736510220000|2025-01-10 11:57:00|4427.3|4421.3|4426.3|4420.3|4427.3|4421.3|4426.3|4420.3|2
1736510240000|2025-01-10 11:57:20|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|4426.9|4420.9|2
1736510250000|2025-01-10 11:57:30|4426.3|4420.3|4429.4|4423.4|4429.4|4423.4|4426.3|4420.3|4
1736510260000|2025-01-10 11:57:40|4429|4423|4429.4|4423.4|4429.4|4423.4|4429|4423|0
1736510270000|2025-01-10 11:57:50|4429|4423|4429.4|4423.4|4429.4|4423.4|4429|4423|0
1736510280000|2025-01-10 11:58:00|4427.6|4421.6|4428|4422|4428|4422|4427.6|4421.6|5
1736510290000|2025-01-10 11:58:10|4428.1|4422.1|4426|4420|4428.1|4422.1|4425.9|4419.9|1
1736510300000|2025-01-10 11:58:20|4425.9|4419.9|4424.5|4418.5|4425.9|4419.9|4424.5|4418.5|4
1736510310000|2025-01-10 11:58:30|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|4423.9|4417.9|2
1736510320000|2025-01-10 11:58:40|4423.1|4417.1|4424.6|4418.6|4424.6|4418.6|4423.1|4417.1|2
1736510340000|2025-01-10 11:59:00|4423.5|4417.5|4423.5|4417.5|4423.6|4417.6|4423.5|4417.5|2
1736510390000|2025-01-10 11:59:50|4417.9|4411.9|4419.9|4413.9|4419.9|4413.9|4417.4|4411.4|53
1736510400000|2025-01-10 12:00:00|4419.5|4413.5|4419.1|4413.1|4419.5|4413.5|4418.9|4412.9|5
1736510410000|2025-01-10 12:00:10|4419.5|4413.5|4421.5|4415.5|4421.5|4415.5|4419.5|4413.5|7
1736510420000|2025-01-10 12:00:20|4420.7|4414.7|4419|4413|4420.7|4414.7|4419|4413|10
1736510430000|2025-01-10 12:00:30|4419.8|4413.8|4420|4414|4420.1|4414.1|4419.8|4413.8|3
1736510440000|2025-01-10 12:00:40|4420.1|4414.1|4420.9|4414.9|4420.9|4414.9|4419.9|4413.9|2
1736510450000|2025-01-10 12:00:50|4420.5|4414.5|4420.9|4414.9|4420.9|4414.9|4420.5|4414.5|0
1736510460000|2025-01-10 12:01:00|4420.4|4414.4|4420.3|4414.3|4420.8|4414.8|4420.3|4414.3|3
1736510470000|2025-01-10 12:01:10|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|4420.4|4414.4|0
1736510480000|2025-01-10 12:01:20|4416.9|4410.9|4416.9|4410.9|4418.4|4412.4|4416.5|4410.5|69
1736510490000|2025-01-10 12:01:30|4416.5|4410.5|4416.9|4410.9|4416.9|4410.9|4416.5|4410.5|1
1736510510000|2025-01-10 12:01:50|4417.5|4411.5|4417.4|4411.4|4417.5|4411.5|4417.4|4411.4|0
1736510520000|2025-01-10 12:02:00|4417.8|4411.8|4416.5|4410.5|4418.3|4412.3|4416.5|4410.5|6
1736510530000|2025-01-10 12:02:10|4417.5|4411.5|4416.9|4410.9|4417.9|4411.9|4416.5|4410.5|8
1736510540000|2025-01-10 12:02:20|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|4416.5|4410.5|0
1736510550000|2025-01-10 12:02:30|4415.7|4409.7|4415.4|4409.4|4415.7|4409.7|4415.4|4409.4|1
1736510560000|2025-01-10 12:02:40|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|0
1736510570000|2025-01-10 12:02:50|4415.4|4409.4|4415.4|4409.4|4415.5|4409.5|4415.4|4409.4|0
1736510580000|2025-01-10 12:03:00|4415.3|4409.3|4414.9|4408.9|4415.3|4409.3|4414.9|4408.9|2
1736510590000|2025-01-10 12:03:10|4416.4|4410.4|4415.9|4409.9|4416.4|4410.4|4415.9|4409.9|4
1736510600000|2025-01-10 12:03:20|4416.5|4410.5|4415.9|4409.9|4416.5|4410.5|4415.9|4409.9|1
1736510610000|2025-01-10 12:03:30|4416.3|4410.3|4416.5|4410.5|4416.9|4410.9|4416.3|4410.3|1
1736510620000|2025-01-10 12:03:40|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|4416.4|4410.4|0
1736510630000|2025-01-10 12:03:50|4413.9|4407.9|4414.5|4408.5|4414.9|4408.9|4413.9|4407.9|9
1736510640000|2025-01-10 12:04:00|4414.3|4408.3|4413.9|4407.9|4414.9|4408.9|4413.9|4407.9|8
1736510650000|2025-01-10 12:04:10|4414|4408|4413.9|4407.9|4414.1|4408.1|4413.9|4407.9|0
1736510660000|2025-01-10 12:04:20|4414.1|4408.1|4413.9|4407.9|4414.5|4408.5|4413.9|4407.9|1
1736510670000|2025-01-10 12:04:30|4413.5|4407.5|4414.4|4408.4|4414.4|4408.4|4413.4|4407.4|3
1736510680000|2025-01-10 12:04:40|4414|4408|4413.9|4407.9|4414|4408|4413.9|4407.9|1
1736510690000|2025-01-10 12:04:50|4414.4|4408.4|4413.4|4407.4|4414.4|4408.4|4413.4|4407.4|0
1736510700000|2025-01-10 12:05:00|4413.9|4407.9|4414.4|4408.4|4414.5|4408.5|4413.9|4407.9|2
1736510710000|2025-01-10 12:05:10|4416.3|4410.3|4415.1|4409.1|4416.3|4410.3|4414.9|4408.9|8
1736510720000|2025-01-10 12:05:20|4416.1|4410.1|4415.5|4409.5|4417|4411|4415.5|4409.5|2
1736510730000|2025-01-10 12:05:30|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|4416.9|4410.9|5
1736510740000|2025-01-10 12:05:40|4417|4411|4417|4411|4417|4411|4417|4411|0
1736510750000|2025-01-10 12:05:50|4416.9|4410.9|4417|4411|4417|4411|4415|4409|9
1736510760000|2025-01-10 12:06:00|4419|4413|4417.9|4411.9|4419|4413|4417.9|4411.9|1
1736510770000|2025-01-10 12:06:10|4416.7|4410.7|4418|4412|4418.6|4412.6|4416.7|4410.7|3
1736510780000|2025-01-10 12:06:20|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|4418.1|4412.1|0
1736510790000|2025-01-10 12:06:30|4417.7|4411.7|4416.9|4410.9|4418.1|4412.1|4416.5|4410.5|4
1736510800000|2025-01-10 12:06:40|4417.5|4411.5|4418.1|4412.1|4418.6|4412.6|4417.5|4411.5|1
1736510810000|2025-01-10 12:06:50|4418|4412|4416.9|4410.9|4418.1|4412.1|4416.4|4410.4|0
1736510820000|2025-01-10 12:07:00|4417|4411|4416.4|4410.4|4417.1|4411.1|4416.4|4410.4|1
1736510830000|2025-01-10 12:07:10|4415.2|4409.2|4415|4409|4415.2|4409.2|4415|4409|6
1736510840000|2025-01-10 12:07:20|4414.9|4408.9|4414.9|4408.9|4415.1|4409.1|4414.5|4408.5|2
1736510850000|2025-01-10 12:07:30|4415|4409|4415.1|4409.1|4415.1|4409.1|4414.9|4408.9|0
1736510860000|2025-01-10 12:07:40|4414.8|4408.8|4415.1|4409.1|4415.1|4409.1|4414.8|4408.8|0
1736510870000|2025-01-10 12:07:50|4415.5|4409.5|4416.1|4410.1|4417.1|4411.1|4415.5|4409.5|1
1736510880000|2025-01-10 12:08:00|4415.6|4409.6|4415.5|4409.5|4415.6|4409.6|4415.5|4409.5|0
1736510890000|2025-01-10 12:08:10|4415.6|4409.6|4415.1|4409.1|4415.6|4409.6|4415.1|4409.1|1
1736510900000|2025-01-10 12:08:20|||||||||1
1736510910000|2025-01-10 12:08:30|||||||||1
1736510930000|2025-01-10 12:08:50|4415.5|4409.5|4416.1|4410.1|4416.1|4410.1|4415.5|4409.5|1
1736510940000|2025-01-10 12:09:00|4415.6|4409.6|4416.5|4410.5|4416.5|4410.5|4415.6|4409.6|1
1736510950000|2025-01-10 12:09:10|4416.6|4410.6|4416.5|4410.5|4417|4411|4416.5|4410.5|0
1736510960000|2025-01-10 12:09:20|4416.6|4410.6|4416.5|4410.5|4416.6|4410.6|4416.4|4410.4|0
1736510970000|2025-01-10 12:09:30|4414.6|4408.6|4415.5|4409.5|4415.5|4409.5|4414.5|4408.5|104
1736510980000|2025-01-10 12:09:40|4415.6|4409.6|4416.1|4410.1|4416.1|4410.1|4415.6|4409.6|3
1736511000000|2025-01-10 12:10:00|4415.7|4409.7|4415.5|4409.5|4415.7|4409.7|4415.5|4409.5|0
1736511020000|2025-01-10 12:10:20|4416.1|4410.1|4416.1|4410.1|4416.5|4410.5|4416.1|4410.1|1
1736511030000|2025-01-10 12:10:30|4416.5|4410.5|4416.1|4410.1|4416.6|4410.6|4416.1|4410.1|2
1736511040000|2025-01-10 12:10:40|4416|4410|4416.1|4410.1|4416.1|4410.1|4416|4410|0
1736511050000|2025-01-10 12:10:50|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|0
1736511060000|2025-01-10 12:11:00|4417.1|4411.1|4416.1|4410.1|4417.1|4411.1|4416.1|4410.1|4
1736511070000|2025-01-10 12:11:10|4415.5|4409.5|4416|4410|4416.1|4410.1|4415.5|4409.5|1
1736511080000|2025-01-10 12:11:20|4416.1|4410.1|4416.1|4410.1|4416.1|4410.1|4415.5|4409.5|117
1736511100000|2025-01-10 12:11:40|4416|4410|4416|4410|4416|4410|4416|4410|0
1736511110000|2025-01-10 12:11:50|4415.6|4409.6|4416.1|4410.1|4416.1|4410.1|4415.6|4409.6|3
1736511120000|2025-01-10 12:12:00|4415.6|4409.6|4415.5|4409.5|4415.6|4409.6|4415.5|4409.5|0
1736511160000|2025-01-10 12:12:40|4415.6|4409.6|4416.5|4410.5|4416.5|4410.5|4415.6|4409.6|3
1736511170000|2025-01-10 12:12:50|4416.6|4410.6|4416.6|4410.6|4416.6|4410.6|4416.5|4410.5|0
1736511180000|2025-01-10 12:13:00|4417|4411|4417.5|4411.5|4417.5|4411.5|4417|4411|1
1736511200000|2025-01-10 12:13:20|||||||||4
1736511230000|2025-01-10 12:13:50|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|4417.4|4411.4|0
1736511240000|2025-01-10 12:14:00|4417.5|4411.5|4418.5|4412.5|4418.5|4412.5|4417.5|4411.5|5
1736511250000|2025-01-10 12:14:10|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|4418.6|4412.6|0
1736511260000|2025-01-10 12:14:20|4419.8|4413.8|4420.5|4414.5|4420.5|4414.5|4419.8|4413.8|4
1736511270000|2025-01-10 12:14:30|4420.4|4414.4|4420.5|4414.5|4420.5|4414.5|4420.4|4414.4|0
1736511280000|2025-01-10 12:14:40|4420.4|4414.4|4420.5|4414.5|4420.5|4414.5|4420.4|4414.4|2
1736511290000|2025-01-10 12:14:50|4420.1|4414.1|4420.1|4414.1|4420.1|4414.1|4420|4414|1
1736511300000|2025-01-10 12:15:00|4420.5|4414.5|4420.1|4414.1|4420.5|4414.5|4420.1|4414.1|0
1736511310000|2025-01-10 12:15:10|4420|4414|4420.1|4414.1|4420.1|4414.1|4420|4414|0
1736511320000|2025-01-10 12:15:20|4420.5|4414.5|4418.5|4412.5|4420.5|4414.5|4418.5|4412.5|6
1736511330000|2025-01-10 12:15:30|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|4418.4|4412.4|0
1736511340000|2025-01-10 12:15:40|4419.1|4413.1|4420|4414|4420|4414|4419.1|4413.1|7
1736511350000|2025-01-10 12:15:50|4420.1|4414.1|4419.4|4413.4|4420.5|4414.5|4419.4|4413.4|2
1736511360000|2025-01-10 12:16:00|4418.5|4412.5|4418|4412|4418.5|4412.5|4418|4412|2
1736511370000|2025-01-10 12:16:10|4417.9|4411.9|4417.9|4411.9|4418.5|4412.5|4417.9|4411.9|1
1736511380000|2025-01-10 12:16:20|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|4417.5|4411.5|1
1736511390000|2025-01-10 12:16:30|||||||||1
1736511400000|2025-01-10 12:16:40|4417.4|4411.4|4417.5|4411.5|4417.5|4411.5|4417.4|4411.4|0
1736511410000|2025-01-10 12:16:50|4417.4|4411.4|4415.9|4409.9|4417.4|4411.4|4415.9|4409.9|4
1736511420000|2025-01-10 12:17:00|4415.5|4409.5|4415.5|4409.5|4415.5|4409.5|4415.4|4409.4|0
1736511430000|2025-01-10 12:17:10|4415.4|4409.4|4415.5|4409.5|4416.1|4410.1|4415.4|4409.4|6
1736511440000|2025-01-10 12:17:20|4413.5|4407.5|4413.4|4407.4|4414.1|4408.1|4413.4|4407.4|89
1736511450000|2025-01-10 12:17:30|4412|4406|4410.4|4404.4|4412|4406|4410.4|4404.4|20
1736511460000|2025-01-10 12:17:40|4410.5|4404.5|4409.9|4403.9|4410.5|4404.5|4409.9|4403.9|7
1736511470000|2025-01-10 12:17:50|||||||||5
1736511480000|2025-01-10 12:18:00|4410|4404|4409.9|4403.9|4410.5|4404.5|4409.9|4403.9|2
1736511500000|2025-01-10 12:18:20|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|4409.5|4403.5|2
1736511510000|2025-01-10 12:18:30|4410.3|4404.3|4410.5|4404.5|4410.5|4404.5|4410.3|4404.3|1
1736511520000|2025-01-10 12:18:40|4411.4|4405.4|4411.4|4405.4|4411.9|4405.9|4411.4|4405.4|3
1736511530000|2025-01-10 12:18:50|4410.8|4404.8|4411|4405|4411|4405|4410.8|4404.8|9
1736511540000|2025-01-10 12:19:00|4411.1|4405.1|4410.9|4404.9|4411.5|4405.5|4410.9|4404.9|0
1736511550000|2025-01-10 12:19:10|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1736511590000|2025-01-10 12:19:50|4411.5|4405.5|4411|4405|4411.5|4405.5|4411|4405|6
1736511600000|2025-01-10 12:20:00|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4410.6|4404.6|3
1736511610000|2025-01-10 12:20:10|4411|4405|4409.9|4403.9|4411|4405|4409.9|4403.9|10
1736511620000|2025-01-10 12:20:20|4410|4404|4410|4404|4410|4404|4410|4404|0
1736511630000|2025-01-10 12:20:30|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|0
1736511650000|2025-01-10 12:20:50|4410|4404|4409.9|4403.9|4410|4404|4409.9|4403.9|21
1736511660000|2025-01-10 12:21:00|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|4410.5|4404.5|0
1736511670000|2025-01-10 12:21:10|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|6
1736511680000|2025-01-10 12:21:20|4409.9|4403.9|4409.5|4403.5|4409.9|4403.9|4409.5|4403.5|3
1736511690000|2025-01-10 12:21:30|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|4409.4|4403.4|0
1736511700000|2025-01-10 12:21:40|||||||||3
1736511710000|2025-01-10 12:21:50|4408.5|4402.5|4408.4|4402.4|4408.5|4402.5|4408.4|4402.4|3
1736511720000|2025-01-10 12:22:00|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|4408.5|4402.5|2
1736511730000|2025-01-10 12:22:10|4408.9|4402.9|4407.9|4401.9|4409.4|4403.4|4407.9|4401.9|7
1736511740000|2025-01-10 12:22:20|4408.4|4402.4|4408|4402|4408.5|4402.5|4408|4402|2
1736511750000|2025-01-10 12:22:30|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|0
1736511760000|2025-01-10 12:22:40|4407.5|4401.5|4406.5|4400.5|4407.5|4401.5|4406.5|4400.5|21
1736511770000|2025-01-10 12:22:50|4406.4|4400.4|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|2
1736511780000|2025-01-10 12:23:00|4406.5|4400.5|4407.5|4401.5|4407.9|4401.9|4406.5|4400.5|7
1736511790000|2025-01-10 12:23:10|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|4407.9|4401.9|0
1736511800000|2025-01-10 12:23:20|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|0
1736511810000|2025-01-10 12:23:30|4406.5|4400.5|4407.5|4401.5|4407.5|4401.5|4406.4|4400.4|12
1736511820000|2025-01-10 12:23:40|4408.4|4402.4|4407.9|4401.9|4408.5|4402.5|4407.9|4401.9|6
1736511830000|2025-01-10 12:23:50|4407.5|4401.5|4403.5|4397.5|4407.5|4401.5|4403.5|4397.5|36
1736511840000|2025-01-10 12:24:00|4403.1|4397.1|4404.1|4398.1|4404.1|4398.1|4402.5|4396.5|24
1736511850000|2025-01-10 12:24:10|4404.5|4398.5|4403.1|4397.1|4405.1|4399.1|4403.1|4397.1|9
1736511860000|2025-01-10 12:24:20|4402.9|4396.9|4403.1|4397.1|4403.1|4397.1|4402.4|4396.4|7
1736511870000|2025-01-10 12:24:30|4402.9|4396.9|4403.1|4397.1|4403.5|4397.5|4402.9|4396.9|1
1736511880000|2025-01-10 12:24:40|4403.5|4397.5|4404.5|4398.5|4404.5|4398.5|4403.5|4397.5|5
1736511900000|2025-01-10 12:25:00|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|4403.5|4397.5|7
1736511920000|2025-01-10 12:25:20|4404|4398|4404|4398|4404|4398|4404|4398|11
1736511930000|2025-01-10 12:25:30|4404.4|4398.4|4404.5|4398.5|4404.5|4398.5|4404.4|4398.4|0
1736511950000|2025-01-10 12:25:50|4405.1|4399.1|4405.5|4399.5|4405.5|4399.5|4405.1|4399.1|1
1736511960000|2025-01-10 12:26:00|4406.9|4400.9|4405.5|4399.5|4406.9|4400.9|4405.5|4399.5|8
1736511970000|2025-01-10 12:26:10|4405.1|4399.1|4404.9|4398.9|4405.1|4399.1|4404.9|4398.9|25
1736511980000|2025-01-10 12:26:20|||||||||1
1736511990000|2025-01-10 12:26:30|4405.6|4399.6|4405.5|4399.5|4405.6|4399.6|4405.5|4399.5|4
1736512000000|2025-01-10 12:26:40|4404.6|4398.6|4404.5|4398.5|4404.6|4398.6|4404.1|4398.1|2
1736512010000|2025-01-10 12:26:50|4404.9|4398.9|4404.9|4398.9|4405.1|4399.1|4404.9|4398.9|1
1736512020000|2025-01-10 12:27:00|4405|4399|4404.5|4398.5|4405|4399|4404.5|4398.5|0
1736512030000|2025-01-10 12:27:10|4403.7|4397.7|4403.5|4397.5|4403.7|4397.7|4403.5|4397.5|2
1736512040000|2025-01-10 12:27:20|4404.5|4398.5|4402.1|4396.1|4404.5|4398.5|4402.1|4396.1|6
1736512050000|2025-01-10 12:27:30|||||||||50
1736512060000|2025-01-10 12:27:40|4401.9|4395.9|4401.5|4395.5|4401.9|4395.9|4401.5|4395.5|0
1736512070000|2025-01-10 12:27:50|4400.7|4394.7|4400.9|4394.9|4400.9|4394.9|4400.5|4394.5|14
1736512080000|2025-01-10 12:28:00|4400.4|4394.4|4398.9|4392.9|4400.4|4394.4|4398.9|4392.9|1
1736512090000|2025-01-10 12:28:10|4400.5|4394.5|4401.9|4395.9|4401.9|4395.9|4400.1|4394.1|11
1736512100000|2025-01-10 12:28:20|||||||||16
1736512110000|2025-01-10 12:28:30|4402.5|4396.5|4402.1|4396.1|4402.5|4396.5|4402|4396|5
1736512120000|2025-01-10 12:28:40|4402.5|4396.5|4400|4394|4402.5|4396.5|4399.5|4393.5|32
1736512130000|2025-01-10 12:28:50|4400.9|4394.9|4401.5|4395.5|4401.5|4395.5|4400|4394|7
1736512140000|2025-01-10 12:29:00|4401.1|4395.1|4400.9|4394.9|4401.1|4395.1|4400.9|4394.9|1
1736512150000|2025-01-10 12:29:10|4401|4395|4400.5|4394.5|4401|4395|4400.5|4394.5|3
1736512160000|2025-01-10 12:29:20|4399.9|4393.9|4399.5|4393.5|4400|4394|4399.5|4393.5|2
1736512170000|2025-01-10 12:29:30|4399.1|4393.1|4399|4393|4399.5|4393.5|4398.9|4392.9|2
1736512180000|2025-01-10 12:29:40|4399.5|4393.5|4399.4|4393.4|4399.6|4393.6|4399.4|4393.4|10
1736512190000|2025-01-10 12:29:50|4399|4393|4398.5|4392.5|4399|4393|4398|4392|45
1736512200000|2025-01-10 12:30:00|4398.1|4392.1|4396|4390|4398.1|4392.1|4395.9|4389.9|35
1736512210000|2025-01-10 12:30:10|4395.9|4389.9|4395.9|4389.9|4396.5|4390.5|4395.9|4389.9|1
1736512230000|2025-01-10 12:30:30|4396|4390|4395.9|4389.9|4397.4|4391.4|4395.9|4389.9|6
1736512240000|2025-01-10 12:30:40|4395.5|4389.5|4395.4|4389.4|4395.5|4389.5|4395.4|4389.4|1
1736512250000|2025-01-10 12:30:50|4395.5|4389.5|4394.9|4388.9|4395.5|4389.5|4394.9|4388.9|9
1736512260000|2025-01-10 12:31:00|4395.2|4389.2|4395.9|4389.9|4395.9|4389.9|4395.2|4389.2|10
1736512270000|2025-01-10 12:31:10|4395.5|4389.5|4392.4|4386.4|4395.5|4389.5|4392.4|4386.4|9
1736512280000|2025-01-10 12:31:20|4392.5|4386.5|4391.9|4385.9|4392.5|4386.5|4390|4384|15
1736512290000|2025-01-10 12:31:30|4393.4|4387.4|4395.9|4389.9|4395.9|4389.9|4393.4|4387.4|5
1736512300000|2025-01-10 12:31:40|4394.5|4388.5|4395|4389|4395|4389|4394.5|4388.5|3
1736512310000|2025-01-10 12:31:50|4395.1|4389.1|4394.9|4388.9|4395.1|4389.1|4394.9|4388.9|0
1736512320000|2025-01-10 12:32:00|4395|4389|4395|4389|4395.4|4389.4|4395|4389|1
1736512330000|2025-01-10 12:32:10|4394.9|4388.9|4395.5|4389.5|4395.5|4389.5|4394.9|4388.9|1
1736512350000|2025-01-10 12:32:30|4394.9|4388.9|4395.1|4389.1|4395.1|4389.1|4394.9|4388.9|1
1736512360000|2025-01-10 12:32:40|4394.9|4388.9|4394|4388|4394.9|4388.9|4393|4387|9
1736512370000|2025-01-10 12:32:50|4394.1|4388.1|4392.1|4386.1|4394.1|4388.1|4392|4386|3
1736512380000|2025-01-10 12:33:00|4392.5|4386.5|4389.9|4383.9|4392.5|4386.5|4389.9|4383.9|8
1736512390000|2025-01-10 12:33:10|4390|4384|4389.5|4383.5|4390.5|4384.5|4389|4383|19
1736512400000|2025-01-10 12:33:20|4389.9|4383.9|4388.9|4382.9|4390.1|4384.1|4388.9|4382.9|6
1736512410000|2025-01-10 12:33:30|4388.5|4382.5|4389.5|4383.5|4389.5|4383.5|4388.5|4382.5|6
1736512420000|2025-01-10 12:33:40|4389.3|4383.3|4386.5|4380.5|4389.5|4383.5|4386|4380|35
1736512430000|2025-01-10 12:33:50|4386.4|4380.4|4387.9|4381.9|4387.9|4381.9|4385.9|4379.9|55
1736512440000|2025-01-10 12:34:00|4387.5|4381.5|4387.1|4381.1|4387.5|4381.5|4387.1|4381.1|1
1736512450000|2025-01-10 12:34:10|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|1
1736512460000|2025-01-10 12:34:20|4387|4381|4386.9|4380.9|4387|4381|4386.9|4380.9|0
1736512470000|2025-01-10 12:34:30|4387|4381|4387.1|4381.1|4387.1|4381.1|4387|4381|0
1736512480000|2025-01-10 12:34:40|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|4387.9|4381.9|10
1736512490000|2025-01-10 12:34:50|||||||||1
1736512500000|2025-01-10 12:35:00|4388.3|4382.3|4386.1|4380.1|4388.3|4382.3|4386.1|4380.1|4
1736512510000|2025-01-10 12:35:10|4386.3|4380.3|4387.1|4381.1|4387.1|4381.1|4385.5|4379.5|6
1736512520000|2025-01-10 12:35:20|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.1|4381.1|0
1736512530000|2025-01-10 12:35:30|4387.1|4381.1|4387.9|4381.9|4388.1|4382.1|4387.1|4381.1|4
1736512540000|2025-01-10 12:35:40|4387.5|4381.5|4386.9|4380.9|4388.1|4382.1|4386.9|4380.9|5
1736512550000|2025-01-10 12:35:50|4387|4381|4386.9|4380.9|4387|4381|4386.9|4380.9|1
1736512560000|2025-01-10 12:36:00|4387.1|4381.1|4386.9|4380.9|4387.5|4381.5|4386.5|4380.5|7
1736512570000|2025-01-10 12:36:10|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|0
1736512580000|2025-01-10 12:36:20|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|4386.9|4380.9|1
1736512590000|2025-01-10 12:36:30|||||||||3
1736512600000|2025-01-10 12:36:40|4387.1|4381.1|4386.4|4380.4|4387.1|4381.1|4386.4|4380.4|2
1736512610000|2025-01-10 12:36:50|||||||||1
1736512620000|2025-01-10 12:37:00|4386.5|4380.5|4386.5|4380.5|4386.5|4380.5|4386.4|4380.4|6
1736512640000|2025-01-10 12:37:20|4386.9|4380.9|4387.4|4381.4|4387.9|4381.9|4386.9|4380.9|4
1736512650000|2025-01-10 12:37:30|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4386.9|4380.9|2
1736512660000|2025-01-10 12:37:40|4387.4|4381.4|4387.9|4381.9|4387.9|4381.9|4387.4|4381.4|1
1736512670000|2025-01-10 12:37:50|||||||||1
1736512680000|2025-01-10 12:38:00|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|4387.5|4381.5|1
1736512690000|2025-01-10 12:38:10|4387.9|4381.9|4390.5|4384.5|4390.5|4384.5|4387.9|4381.9|17
1736512700000|2025-01-10 12:38:20|4390.4|4384.4|4390|4384|4390.4|4384.4|4389.6|4383.6|5
1736512710000|2025-01-10 12:38:30|4390.1|4384.1|4389.5|4383.5|4390.1|4384.1|4389.5|4383.5|0
1736512720000|2025-01-10 12:38:40|4390|4384|4390.1|4384.1|4390.1|4384.1|4390|4384|1
1736512730000|2025-01-10 12:38:50|4390.9|4384.9|4393|4387|4393.1|4387.1|4390.9|4384.9|7
1736512740000|2025-01-10 12:39:00|4393.5|4387.5|4397.1|4391.1|4398|4392|4393.1|4387.1|11
1736512750000|2025-01-10 12:39:10|4397|4391|4397.6|4391.6|4398.1|4392.1|4397|4391|6
1736512760000|2025-01-10 12:39:20|4396.9|4390.9|4396.5|4390.5|4396.9|4390.9|4396.5|4390.5|3
1736512770000|2025-01-10 12:39:30|4396.9|4390.9|4399.9|4393.9|4399.9|4393.9|4396.9|4390.9|59
1736512780000|2025-01-10 12:39:40|4400|4394|4397|4391|4400|4394|4396.9|4390.9|15
1736512790000|2025-01-10 12:39:50|4397.1|4391.1|4397.1|4391.1|4397.1|4391.1|4397|4391|0
1736512800000|2025-01-10 12:40:00|4396.7|4390.7|4399.9|4393.9|4400.1|4394.1|4396.7|4390.7|16
1736512810000|2025-01-10 12:40:10|4398.6|4392.6|4400.5|4394.5|4400.5|4394.5|4398.6|4392.6|44
1736512820000|2025-01-10 12:40:20|4400.9|4394.9|4401.1|4395.1|4401.1|4395.1|4400.9|4394.9|2
1736512840000|2025-01-10 12:40:40|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|0
1736512850000|2025-01-10 12:40:50|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|4400.1|4394.1|3
1736512860000|2025-01-10 12:41:00|4399.7|4393.7|4398.6|4392.6|4399.7|4393.7|4398.6|4392.6|0
1736512870000|2025-01-10 12:41:10|4398.5|4392.5|4399.1|4393.1|4399.5|4393.5|4398.5|4392.5|50
1736512880000|2025-01-10 12:41:20|4399.5|4393.5|4398.5|4392.5|4399.5|4393.5|4397.6|4391.6|44
1736512890000|2025-01-10 12:41:30|4397.7|4391.7|4392.5|4386.5|4398.1|4392.1|4392.5|4386.5|24
1736512900000|2025-01-10 12:41:40|4392.1|4386.1|4390.9|4384.9|4392.1|4386.1|4390.9|4384.9|12
1736512910000|2025-01-10 12:41:50|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.4|4384.4|2
1736512920000|2025-01-10 12:42:00|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|4390.1|4384.1|5
1736512930000|2025-01-10 12:42:10|4389.7|4383.7|4391.4|4385.4|4391.4|4385.4|4389.7|4383.7|9
1736512940000|2025-01-10 12:42:20|4391|4385|4391|4385|4391|4385|4391|4385|2
1736512950000|2025-01-10 12:42:30|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|0
1736512960000|2025-01-10 12:42:40|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|4390.5|4384.5|2
1736512970000|2025-01-10 12:42:50|4391|4385|4391.1|4385.1|4391.1|4385.1|4391|4385|2
1736512980000|2025-01-10 12:43:00|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|4390.6|4384.6|7
1736512990000|2025-01-10 12:43:10|4390.1|4384.1|4395.1|4389.1|4395.1|4389.1|4390.1|4384.1|68
1736513000000|2025-01-10 12:43:20|4394.6|4388.6|4394.6|4388.6|4395.1|4389.1|4394.6|4388.6|0
1736513010000|2025-01-10 12:43:30|4394.7|4388.7|4395.1|4389.1|4395.1|4389.1|4394.7|4388.7|1
1736513030000|2025-01-10 12:43:50|4395|4389|4395|4389|4395|4389|4395|4389|0
1736513040000|2025-01-10 12:44:00|4395.1|4389.1|4392.9|4386.9|4395.1|4389.1|4392.9|4386.9|8
1736513050000|2025-01-10 12:44:10|4392.4|4386.4|4391.9|4385.9|4392.4|4386.4|4391.9|4385.9|0
1736513060000|2025-01-10 12:44:20|4391.5|4385.5|4391.4|4385.4|4391.5|4385.5|4391.4|4385.4|0
1736513070000|2025-01-10 12:44:30|4392.2|4386.2|4393|4387|4393|4387|4392.2|4386.2|3
1736513080000|2025-01-10 12:44:40|4391.5|4385.5|4392|4386|4392|4386|4391.5|4385.5|2
1736513090000|2025-01-10 12:44:50|||||||||1
1736513100000|2025-01-10 12:45:00|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|4391.6|4385.6|2
1736513110000|2025-01-10 12:45:10|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|4392.9|4386.9|1
1736513130000|2025-01-10 12:45:30|4393|4387|4393|4387|4393|4387|4393|4387|0
1736513140000|2025-01-10 12:45:40|4392.6|4386.6|4392.4|4386.4|4392.6|4386.6|4392.4|4386.4|0
1736513150000|2025-01-10 12:45:50|||||||||1
1736513170000|2025-01-10 12:46:10|||||||||1
1736513190000|2025-01-10 12:46:30|4392.6|4386.6|4393|4387|4393|4387|4392.6|4386.6|2
1736513200000|2025-01-10 12:46:40|4393.1|4387.1|4393.5|4387.5|4393.5|4387.5|4393.1|4387.1|30
1736513210000|2025-01-10 12:46:50|4393.6|4387.6|4393.6|4387.6|4393.6|4387.6|4393.6|4387.6|1
1736513220000|2025-01-10 12:47:00|4396.4|4390.4|4395.5|4389.5|4396.4|4390.4|4395.5|4389.5|11
1736513230000|2025-01-10 12:47:10|4395.9|4389.9|4396.6|4390.6|4397|4391|4395.9|4389.9|1
1736513240000|2025-01-10 12:47:20|4397|4391|4397.1|4391.1|4397.1|4391.1|4397|4391|4
1736513250000|2025-01-10 12:47:30|4397.5|4391.5|4400.5|4394.5|4400.5|4394.5|4397.5|4391.5|30
1736513260000|2025-01-10 12:47:40|4401|4395|4401.1|4395.1|4401.1|4395.1|4400.5|4394.5|9
1736513270000|2025-01-10 12:47:50|4400.7|4394.7|4401.1|4395.1|4401.1|4395.1|4400.7|4394.7|1
1736513280000|2025-01-10 12:48:00|||||||||1
1736513290000|2025-01-10 12:48:10|4401|4395|4401.1|4395.1|4401.1|4395.1|4400.5|4394.5|12
1736513300000|2025-01-10 12:48:20|4401.5|4395.5|4402.5|4396.5|4403.1|4397.1|4401.5|4395.5|7
1736513310000|2025-01-10 12:48:30|4402.6|4396.6|4402.1|4396.1|4403.1|4397.1|4402.1|4396.1|4
1736513320000|2025-01-10 12:48:40|4402.5|4396.5|4402.5|4396.5|4402.5|4396.5|4402.1|4396.1|1
1736513330000|2025-01-10 12:48:50|4402.1|4396.1|4403|4397|4403|4397|4402.1|4396.1|5
1736513340000|2025-01-10 12:49:00|4403.1|4397.1|4403.5|4397.5|4403.5|4397.5|4403.1|4397.1|2
1736513350000|2025-01-10 12:49:10|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|4403.1|4397.1|3
1736513360000|2025-01-10 12:49:20|4403.5|4397.5|4403.6|4397.6|4403.6|4397.6|4403.5|4397.5|4
1736513370000|2025-01-10 12:49:30|4403|4397|4403.1|4397.1|4403.1|4397.1|4403|4397|1
1736513380000|2025-01-10 12:49:40|4403.5|4397.5|4404.1|4398.1|4404.6|4398.6|4403.5|4397.5|5
1736513390000|2025-01-10 12:49:50|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|4404.5|4398.5|0
1736513400000|2025-01-10 12:50:00|4404.1|4398.1|4404.6|4398.6|4404.6|4398.6|4404.1|4398.1|6
1736513420000|2025-01-10 12:50:20|4404|4398|4404|4398|4404|4398|4404|4398|1
1736513430000|2025-01-10 12:50:30|4404.1|4398.1|4403.5|4397.5|4404.1|4398.1|4403.5|4397.5|7
1736513440000|2025-01-10 12:50:40|||||||||13
1736513450000|2025-01-10 12:50:50|4401.9|4395.9|4402.5|4396.5|4402.5|4396.5|4401.9|4395.9|3
1736513460000|2025-01-10 12:51:00|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|4402.6|4396.6|0
1736513470000|2025-01-10 12:51:10|4400.6|4394.6|4401.1|4395.1|4401.5|4395.5|4400.5|4394.5|23
1736513480000|2025-01-10 12:51:20|4401|4395|4401|4395|4401|4395|4401|4395|0
1736513490000|2025-01-10 12:51:30|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|4400.6|4394.6|12
1736513500000|2025-01-10 12:51:40|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|4400.5|4394.5|2
1736513510000|2025-01-10 12:51:50|4400.6|4394.6|4402.1|4396.1|4402.1|4396.1|4400.6|4394.6|15
1736513520000|2025-01-10 12:52:00|4401.7|4395.7|4402.6|4396.6|4402.6|4396.6|4400.7|4394.7|13
1736513530000|2025-01-10 12:52:10|4402.5|4396.5|4402.1|4396.1|4402.5|4396.5|4402.1|4396.1|0
1736513540000|2025-01-10 12:52:20|4401.2|4395.2|4400.7|4394.7|4401.2|4395.2|4400.6|4394.6|3
1736513550000|2025-01-10 12:52:30|4400.6|4394.6|4400.7|4394.7|4400.7|4394.7|4400.6|4394.6|0
1736513560000|2025-01-10 12:52:40|4400.6|4394.6|4400.7|4394.7|4400.7|4394.7|4400.6|4394.6|0
1736513570000|2025-01-10 12:52:50|4400.6|4394.6|4401.6|4395.6|4402.7|4396.7|4400.6|4394.6|6
1736513580000|2025-01-10 12:53:00|4400.7|4394.7|4402.1|4396.1|4402.1|4396.1|4400.6|4394.6|10
1736513590000|2025-01-10 12:53:10|4402.2|4396.2|4403.7|4397.7|4403.7|4397.7|4402.2|4396.2|3
1736513600000|2025-01-10 12:53:20|4403.6|4397.6|4404.2|4398.2|4404.2|4398.2|4403.6|4397.6|4
1736513610000|2025-01-10 12:53:30|4404.3|4398.3|4404.1|4398.1|4405.1|4399.1|4404.1|4398.1|5
1736513620000|2025-01-10 12:53:40|4402.3|4396.3|4402.3|4396.3|4402.3|4396.3|4402.2|4396.2|4
1736513630000|2025-01-10 12:53:50|4402.2|4396.2|4401.3|4395.3|4402.2|4396.2|4401.3|4395.3|3
1736513640000|2025-01-10 12:54:00|4401|4395|4401.3|4395.3|4401.3|4395.3|4400.7|4394.7|6
1736513650000|2025-01-10 12:54:10|4402.1|4396.1|4402.2|4396.2|4402.2|4396.2|4402.1|4396.1|0
1736513660000|2025-01-10 12:54:20|4401.8|4395.8|4402.3|4396.3|4402.3|4396.3|4401.7|4395.7|2
1736513670000|2025-01-10 12:54:30|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4402.2|4396.2|4
1736513680000|2025-01-10 12:54:40|4402.3|4396.3|4403.2|4397.2|4403.2|4397.2|4402.3|4396.3|5
1736513690000|2025-01-10 12:54:50|4403.1|4397.1|4402.6|4396.6|4403.1|4397.1|4402.6|4396.6|0
1736513710000|2025-01-10 12:55:10|4403.7|4397.7|4404.7|4398.7|4404.7|4398.7|4403.7|4397.7|7
1736513720000|2025-01-10 12:55:20|4405.1|4399.1|4404.2|4398.2|4405.1|4399.1|4404.2|4398.2|5
1736513730000|2025-01-10 12:55:30|4404.3|4398.3|4406.3|4400.3|4406.3|4400.3|4404.3|4398.3|1
1736513740000|2025-01-10 12:55:40|4406.2|4400.2|4406.3|4400.3|4407.2|4401.2|4406.2|4400.2|8
1736513750000|2025-01-10 12:55:50|4406.7|4400.7|4406.2|4400.2|4406.7|4400.7|4406.2|4400.2|1
1736513760000|2025-01-10 12:56:00|4405.8|4399.8|4406.2|4400.2|4406.3|4400.3|4405.8|4399.8|2
1736513770000|2025-01-10 12:56:10|4406.1|4400.1|4406.1|4400.1|4406.1|4400.1|4405.7|4399.7|1
1736513780000|2025-01-10 12:56:20|4405.7|4399.7|4406.1|4400.1|4406.1|4400.1|4405.7|4399.7|1
1736513800000|2025-01-10 12:56:40|4405.6|4399.6|4406.2|4400.2|4406.2|4400.2|4405.6|4399.6|0
1736513810000|2025-01-10 12:56:50|4406.1|4400.1|4406.2|4400.2|4406.2|4400.2|4406.1|4400.1|2
1736513820000|2025-01-10 12:57:00|4405.8|4399.8|4405.7|4399.7|4406.7|4400.7|4405.7|4399.7|2
1736513830000|2025-01-10 12:57:10|||||||||2
1736513840000|2025-01-10 12:57:20|4405.6|4399.6|4405.2|4399.2|4405.6|4399.6|4405.2|4399.2|8
1736513850000|2025-01-10 12:57:30|4404.8|4398.8|4405.1|4399.1|4405.3|4399.3|4404.8|4398.8|2
1736513860000|2025-01-10 12:57:40|4405.3|4399.3|4407.1|4401.1|4407.1|4401.1|4405.3|4399.3|6
1736513870000|2025-01-10 12:57:50|4406.7|4400.7|4408.2|4402.2|4408.2|4402.2|4406.6|4400.6|6
1736513880000|2025-01-10 12:58:00|4407.7|4401.7|4410.7|4404.7|4411.1|4405.1|4407.7|4401.7|118
1736513890000|2025-01-10 12:58:10|4411.1|4405.1|4410.1|4404.1|4411.1|4405.1|4409.7|4403.7|21
1736513900000|2025-01-10 12:58:20|4410.5|4404.5|4410.7|4404.7|4410.7|4404.7|4410.2|4404.2|28
1736513910000|2025-01-10 12:58:30|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4410.6|4404.6|20
1736513930000|2025-01-10 12:58:50|4410.7|4404.7|4410.6|4404.6|4410.7|4404.7|4410.6|4404.6|2
1736513940000|2025-01-10 12:59:00|4409.6|4403.6|4410.6|4404.6|4410.7|4404.7|4409.6|4403.6|38
1736513950000|2025-01-10 12:59:10|4410.8|4404.8|4410.6|4404.6|4410.8|4404.8|4410.6|4404.6|22
1736513960000|2025-01-10 12:59:20|4409.7|4403.7|4408.1|4402.1|4409.7|4403.7|4407.6|4401.6|31
1736513990000|2025-01-10 12:59:50|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|4407.7|4401.7|1
1736514000000|2025-01-10 13:00:00|4407.6|4401.6|4407.1|4401.1|4408.2|4402.2|4406.6|4400.6|20
1736514010000|2025-01-10 13:00:10|4407.3|4401.3|4407.7|4401.7|4408.1|4402.1|4407.2|4401.2|10
1736514020000|2025-01-10 13:00:20|4407.3|4401.3|4407.2|4401.2|4407.3|4401.3|4407.1|4401.1|0
1736514030000|2025-01-10 13:00:30|4407.1|4401.1|4407.6|4401.6|4408.3|4402.3|4407.1|4401.1|1
1736514040000|2025-01-10 13:00:40|4407.1|4401.1|4408.2|4402.2|4408.3|4402.3|4407.1|4401.1|14
1736514050000|2025-01-10 13:00:50|4408.3|4402.3|4408.6|4402.6|4409.3|4403.3|4408.3|4402.3|101
1736514060000|2025-01-10 13:01:00|4408.7|4402.7|4408.6|4402.6|4408.7|4402.7|4408.6|4402.6|2
1736514070000|2025-01-10 13:01:10|4408.7|4402.7|4408.7|4402.7|4408.7|4402.7|4408.6|4402.6|0
1736514080000|2025-01-10 13:01:20|4409.1|4403.1|4409.1|4403.1|4409.2|4403.2|4408.6|4402.6|6
1736514090000|2025-01-10 13:01:30|4408.7|4402.7|4407.7|4401.7|4409.1|4403.1|4407.7|4401.7|23
1736514100000|2025-01-10 13:01:40|4408.1|4402.1|4407.2|4401.2|4408.1|4402.1|4407.2|4401.2|3
1736514110000|2025-01-10 13:01:50|4407.4|4401.4|4409.6|4403.6|4409.6|4403.6|4407.4|4401.4|7
1736514120000|2025-01-10 13:02:00|4409.7|4403.7|4409.2|4403.2|4409.9|4403.9|4409.2|4403.2|11
1736514130000|2025-01-10 13:02:10|4409.4|4403.4|4409.7|4403.7|4409.7|4403.7|4409.4|4403.4|2
1736514140000|2025-01-10 13:02:20|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|4408.9|4402.9|11
1736514150000|2025-01-10 13:02:30|4409.4|4403.4|4412.4|4406.4|4412.4|4406.4|4409.2|4403.2|33
1736514160000|2025-01-10 13:02:40|4412|4406|4412.7|4406.7|4412.7|4406.7|4411.6|4405.6|0
1736514170000|2025-01-10 13:02:50|4413.1|4407.1|4412.1|4406.1|4413.1|4407.1|4412.1|4406.1|18
1736514180000|2025-01-10 13:03:00|4412.2|4406.2|4411.6|4405.6|4412.2|4406.2|4411.6|4405.6|3
1736514190000|2025-01-10 13:03:10|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|4411.7|4405.7|1
1736514200000|2025-01-10 13:03:20|4412.1|4406.1|4411.7|4405.7|4412.1|4406.1|4411.6|4405.6|4
1736514210000|2025-01-10 13:03:30|4411.4|4405.4|4412.7|4406.7|4413.1|4407.1|4411.4|4405.4|7
1736514220000|2025-01-10 13:03:40|4413.1|4407.1|4413.2|4407.2|4413.4|4407.4|4412.9|4406.9|1
1736514230000|2025-01-10 13:03:50|4413.6|4407.6|4413.4|4407.4|4413.7|4407.7|4413.2|4407.2|4
1736514240000|2025-01-10 13:04:00|4413.2|4407.2|4412.1|4406.1|4413.2|4407.2|4412.1|4406.1|10
1736514250000|2025-01-10 13:04:10|4411.1|4405.1|4412.1|4406.1|4412.1|4406.1|4411.1|4405.1|17
1736514260000|2025-01-10 13:04:20|4411.4|4405.4|4412.1|4406.1|4412.2|4406.2|4411.1|4405.1|5
1736514270000|2025-01-10 13:04:30|4412.5|4406.5|4412.2|4406.2|4412.5|4406.5|4412.1|4406.1|1
1736514280000|2025-01-10 13:04:40|4412.7|4406.7|4411.4|4405.4|4412.7|4406.7|4410.1|4404.1|10
1736514290000|2025-01-10 13:04:50|4411.7|4405.7|4411.1|4405.1|4411.7|4405.7|4411.1|4405.1|2
1736514300000|2025-01-10 13:05:00|4411.2|4405.2|4410.2|4404.2|4411.2|4405.2|4410.2|4404.2|3
1736514310000|2025-01-10 13:05:10|4410.1|4404.1|4409.7|4403.7|4410.1|4404.1|4409.7|4403.7|1
1736514320000|2025-01-10 13:05:20|||||||||1
1736514330000|2025-01-10 13:05:30|4410.2|4404.2|4410.7|4404.7|4410.7|4404.7|4410.1|4404.1|14
1736514340000|2025-01-10 13:05:40|4410.4|4404.4|4411.2|4405.2|4411.2|4405.2|4410.4|4404.4|9
1736514350000|2025-01-10 13:05:50|4411.4|4405.4|4411.7|4405.7|4412.1|4406.1|4411.4|4405.4|0
1736514360000|2025-01-10 13:06:00|4412.1|4406.1|4411.7|4405.7|4412.1|4406.1|4411.2|4405.2|7
1736514370000|2025-01-10 13:06:10|4411.9|4405.9|4412.2|4406.2|4412.7|4406.7|4411.9|4405.9|9
1736514380000|2025-01-10 13:06:20|4412.4|4406.4|4412.2|4406.2|4412.4|4406.4|4411.9|4405.9|0
1736514390000|2025-01-10 13:06:30|4411.6|4405.6|4410.4|4404.4|4411.6|4405.6|4409.9|4403.9|4
1736514400000|2025-01-10 13:06:40|4410.2|4404.2|4409.6|4403.6|4410.2|4404.2|4409.6|4403.6|1
1736514410000|2025-01-10 13:06:50|4409.7|4403.7|4410.2|4404.2|4410.4|4404.4|4409.7|4403.7|3
1736514420000|2025-01-10 13:07:00|4409.9|4403.9|4410.1|4404.1|4410.4|4404.4|4409.9|4403.9|2
1736514430000|2025-01-10 13:07:10|4410.2|4404.2|4410.7|4404.7|4410.7|4404.7|4410.1|4404.1|1
1736514440000|2025-01-10 13:07:20|4409.9|4403.9|4410.2|4404.2|4410.4|4404.4|4409.7|4403.7|11
1736514450000|2025-01-10 13:07:30|4410.4|4404.4|4409.7|4403.7|4410.4|4404.4|4409.7|4403.7|0
1736514460000|2025-01-10 13:07:40|4409.6|4403.6|4409.7|4403.7|4409.7|4403.7|4409.6|4403.6|2
1736514470000|2025-01-10 13:07:50|4409.9|4403.9|4410.1|4404.1|4410.2|4404.2|4409.7|4403.7|12
1736514480000|2025-01-10 13:08:00|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|4409.7|4403.7|0
1736514490000|2025-01-10 13:08:10|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4410.1|4404.1|4
1736514500000|2025-01-10 13:08:20|4410.4|4404.4|4410.7|4404.7|4410.7|4404.7|4410.4|4404.4|1
1736514510000|2025-01-10 13:08:30|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|4411.1|4405.1|5
1736514520000|2025-01-10 13:08:40|4410.6|4404.6|4411.7|4405.7|4411.7|4405.7|4410.6|4404.6|0
1736514530000|2025-01-10 13:08:50|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|4413.1|4407.1|3
1736514540000|2025-01-10 13:09:00|4412.7|4406.7|4412.4|4406.4|4412.7|4406.7|4411.9|4405.9|5
1736514550000|2025-01-10 13:09:10|4411.7|4405.7|4410.4|4404.4|4411.7|4405.7|4409.9|4403.9|5
1736514560000|2025-01-10 13:09:20|4410.7|4404.7|4411.4|4405.4|4411.9|4405.9|4410.7|4404.7|47
1736514570000|2025-01-10 13:09:30|4411.5|4405.5|4411.4|4405.4|4411.9|4405.9|4411.4|4405.4|6
1736514580000|2025-01-10 13:09:40|4411.7|4405.7|4411.5|4405.5|4411.9|4405.9|4410.7|4404.7|14
1736514590000|2025-01-10 13:09:50|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|4411.4|4405.4|0
1736514600000|2025-01-10 13:10:00|4411|4405|4411.4|4405.4|4411.4|4405.4|4411|4405|5
1736514610000|2025-01-10 13:10:10|4411.7|4405.7|4411.4|4405.4|4411.7|4405.7|4411.2|4405.2|1
1736514620000|2025-01-10 13:10:20|4411.2|4405.2|4411.4|4405.4|4411.4|4405.4|4411.2|4405.2|4
1736514630000|2025-01-10 13:10:30|4411.7|4405.7|4411.4|4405.4|4411.7|4405.7|4411.4|4405.4|5
1736514640000|2025-01-10 13:10:40|||||||||1
1736514650000|2025-01-10 13:10:50|||||||||2
1736514660000|2025-01-10 13:11:00|4411|4405|4411.4|4405.4|4411.4|4405.4|4411|4405|3
1736514670000|2025-01-10 13:11:10|4411.7|4405.7|4413.9|4407.9|4414.2|4408.2|4411.7|4405.7|14
1736514680000|2025-01-10 13:11:20|4414.2|4408.2|4413.9|4407.9|4414.2|4408.2|4413.9|4407.9|1
1736514690000|2025-01-10 13:11:30|4414.1|4408.1|4417.2|4411.2|4417.4|4411.4|4413.7|4407.7|6
1736514700000|2025-01-10 13:11:40|4416.9|4410.9|4415.4|4409.4|4417.1|4411.1|4415.4|4409.4|8
1736514710000|2025-01-10 13:11:50|4415.7|4409.7|4415.4|4409.4|4415.9|4409.9|4415.4|4409.4|9
1736514720000|2025-01-10 13:12:00|4414.9|4408.9|4414.4|4408.4|4415.4|4409.4|4414.4|4408.4|8
1736514730000|2025-01-10 13:12:10|4414.9|4408.9|4416.4|4410.4|4416.4|4410.4|4414.9|4408.9|2
1736514750000|2025-01-10 13:12:30|4416.2|4410.2|4415.4|4409.4|4416.2|4410.2|4415.4|4409.4|2
1736514760000|2025-01-10 13:12:40|4415.2|4409.2|4415.9|4409.9|4415.9|4409.9|4415.2|4409.2|3
1736514770000|2025-01-10 13:12:50|4416|4410|4416.2|4410.2|4416.4|4410.4|4416|4410|1
1736514780000|2025-01-10 13:13:00|4415.9|4409.9|4414.4|4408.4|4416.2|4410.2|4414.4|4408.4|7
1736514790000|2025-01-10 13:13:10|4414.7|4408.7|4414.7|4408.7|4414.9|4408.9|4414.4|4408.4|1
1736514810000|2025-01-10 13:13:30|4414.6|4408.6|4413.4|4407.4|4414.7|4408.7|4413.4|4407.4|14
1736514820000|2025-01-10 13:13:40|4413.1|4407.1|4412.2|4406.2|4413.1|4407.1|4411.7|4405.7|19
1736514830000|2025-01-10 13:13:50|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|4412.4|4406.4|0
1736514840000|2025-01-10 13:14:00|4412.2|4406.2|4411.7|4405.7|4412.4|4406.4|4411.6|4405.6|81
1736514850000|2025-01-10 13:14:10|4411.9|4405.9|4410.2|4404.2|4411.9|4405.9|4410.1|4404.1|25
1736514860000|2025-01-10 13:14:20|4410.4|4404.4|4410.1|4404.1|4410.4|4404.4|4410.1|4404.1|0
1736514870000|2025-01-10 13:14:30|4410.2|4404.2|4410.2|4404.2|4410.4|4404.4|4410.2|4404.2|0
1736514880000|2025-01-10 13:14:40|4410.1|4404.1|4409.4|4403.4|4410.1|4404.1|4409.4|4403.4|3
1736514900000|2025-01-10 13:15:00|4410.4|4404.4|4411.7|4405.7|4411.7|4405.7|4410.4|4404.4|3
1736514910000|2025-01-10 13:15:10|4411.4|4405.4|4410.7|4404.7|4411.7|4405.7|4410.7|4404.7|2
1736514920000|2025-01-10 13:15:20|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|2
1736514930000|2025-01-10 13:15:30|4409.2|4403.2|4409.4|4403.4|4410.7|4404.7|4409.2|4403.2|14
1736514940000|2025-01-10 13:15:40|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|4410.4|4404.4|1
1736514960000|2025-01-10 13:16:00|4410.5|4404.5|4410.9|4404.9|4410.9|4404.9|4410.5|4404.5|0
1736514970000|2025-01-10 13:16:10|4410.7|4404.7|4409.9|4403.9|4410.7|4404.7|4409.4|4403.4|6
1736514980000|2025-01-10 13:16:20|4410.4|4404.4|4409.4|4403.4|4410.4|4404.4|4409.4|4403.4|4
1736514990000|2025-01-10 13:16:30|4409.9|4403.9|4409.7|4403.7|4409.9|4403.9|4409.7|4403.7|0
1736515000000|2025-01-10 13:16:40|4409.9|4403.9|4409.4|4403.4|4409.9|4403.9|4409.4|4403.4|1
1736515010000|2025-01-10 13:16:50|4408.9|4402.9|4409.4|4403.4|4409.4|4403.4|4408.9|4402.9|1
1736515020000|2025-01-10 13:17:00|4408.9|4402.9|4409.4|4403.4|4409.4|4403.4|4408.9|4402.9|0
1736515030000|2025-01-10 13:17:10|4409.7|4403.7|4407.7|4401.7|4409.7|4403.7|4407.7|4401.7|13
1736515040000|2025-01-10 13:17:20|4407.4|4401.4|4406.4|4400.4|4407.4|4401.4|4406.4|4400.4|8
1736515050000|2025-01-10 13:17:30|||||||||3
1736515060000|2025-01-10 13:17:40|4406.7|4400.7|4407.4|4401.4|4407.4|4401.4|4406.4|4400.4|1
1736515070000|2025-01-10 13:17:50|4406.6|4400.6|4407.4|4401.4|4407.4|4401.4|4406.4|4400.4|1
1736515080000|2025-01-10 13:18:00|4407|4401|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|3
1736515090000|2025-01-10 13:18:10|4407|4401|4407.4|4401.4|4407.5|4401.5|4406.4|4400.4|5
1736515100000|2025-01-10 13:18:20|4407.7|4401.7|4407.4|4401.4|4407.9|4401.9|4407.4|4401.4|2
1736515110000|2025-01-10 13:18:30|4407.7|4401.7|4407.4|4401.4|4407.7|4401.7|4407.4|4401.4|1
1736515120000|2025-01-10 13:18:40|4408.2|4402.2|4407.9|4401.9|4408.2|4402.2|4407.4|4401.4|3
1736515130000|2025-01-10 13:18:50|4407.5|4401.5|4406.4|4400.4|4407.5|4401.5|4406.4|4400.4|2
1736515140000|2025-01-10 13:19:00|4406.7|4400.7|4406.9|4400.9|4406.9|4400.9|4406.4|4400.4|3
1736515150000|2025-01-10 13:19:10|||||||||4
1736515170000|2025-01-10 13:19:30|4407.4|4401.4|4407.9|4401.9|4408|4402|4407.4|4401.4|6
1736515180000|2025-01-10 13:19:40|4407.7|4401.7|4406.9|4400.9|4407.7|4401.7|4406.9|4400.9|2
1736515190000|2025-01-10 13:19:50|4407|4401|4407.4|4401.4|4407.4|4401.4|4407|4401|0
1736515200000|2025-01-10 13:20:00|4407|4401|4408.4|4402.4|4408.9|4402.9|4406.5|4400.5|5
1736515210000|2025-01-10 13:20:10|4408.7|4402.7|4408.9|4402.9|4408.9|4402.9|4408.7|4402.7|0
1736515220000|2025-01-10 13:20:20|4408.4|4402.4|4407.9|4401.9|4408.4|4402.4|4407.9|4401.9|10
1736515230000|2025-01-10 13:20:30|4407.7|4401.7|4408.7|4402.7|4408.9|4402.9|4407.7|4401.7|2
1736515240000|2025-01-10 13:20:40|4408.4|4402.4|4407.4|4401.4|4408.4|4402.4|4407.4|4401.4|1
1736515250000|2025-01-10 13:20:50|4407|4401|4407.4|4401.4|4407.4|4401.4|4406.9|4400.9|1
1736515260000|2025-01-10 13:21:00|4407.7|4401.7|4409.7|4403.7|4409.7|4403.7|4407.7|4401.7|2
1736515270000|2025-01-10 13:21:10|4409.4|4403.4|4407.9|4401.9|4409.4|4403.4|4407.9|4401.9|1
1736515280000|2025-01-10 13:21:20|4406.7|4400.7|4405.4|4399.4|4406.7|4400.7|4404.7|4398.7|10
1736515290000|2025-01-10 13:21:30|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|4405.9|4399.9|1
1736515300000|2025-01-10 13:21:40|4405.6|4399.6|4406.2|4400.2|4406.2|4400.2|4405.6|4399.6|1
1736515310000|2025-01-10 13:21:50|4405.9|4399.9|4406.7|4400.7|4406.7|4400.7|4405.4|4399.4|3
1736515320000|2025-01-10 13:22:00|||||||||2
1736515340000|2025-01-10 13:22:20|4406.9|4400.9|4407.7|4401.7|4407.7|4401.7|4406.9|4400.9|4
1736515350000|2025-01-10 13:22:30|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|4407.4|4401.4|2
1736515360000|2025-01-10 13:22:40|4407.7|4401.7|4407.9|4401.9|4407.9|4401.9|4407.4|4401.4|7
1736515370000|2025-01-10 13:22:50|4407.7|4401.7|4406.9|4400.9|4407.7|4401.7|4406.9|4400.9|1
1736515390000|2025-01-10 13:23:10|4407|4401|4406.9|4400.9|4407|4401|4406.7|4400.7|14
1736515400000|2025-01-10 13:23:20|||||||||4
1736515410000|2025-01-10 13:23:30|4406.7|4400.7|4405.2|4399.2|4406.7|4400.7|4405.2|4399.2|14
1736515420000|2025-01-10 13:23:40|4404.4|4398.4|4402.9|4396.9|4404.4|4398.4|4402.4|4396.4|20
1736515430000|2025-01-10 13:23:50|4402.4|4396.4|4400.9|4394.9|4402.4|4396.4|4400.7|4394.7|3
1736515440000|2025-01-10 13:24:00|4400.7|4394.7|4401.7|4395.7|4401.7|4395.7|4400.7|4394.7|5
1736515450000|2025-01-10 13:24:10|4402.4|4396.4|4401.9|4395.9|4402.4|4396.4|4401.9|4395.9|2
1736515470000|2025-01-10 13:24:30|4401.7|4395.7|4403.4|4397.4|4403.4|4397.4|4401.7|4395.7|5
1736515480000|2025-01-10 13:24:40|4403.7|4397.7|4402.9|4396.9|4403.7|4397.7|4402.9|4396.9|7
1736515490000|2025-01-10 13:24:50|4403.1|4397.1|4404.7|4398.7|4404.7|4398.7|4403.1|4397.1|3
1736515500000|2025-01-10 13:25:00|4404.4|4398.4|4403.9|4397.9|4405.7|4399.7|4403.4|4397.4|5
1736515510000|2025-01-10 13:25:10|4403.5|4397.5|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|0
1736515520000|2025-01-10 13:25:20|4403.7|4397.7|4403.4|4397.4|4403.7|4397.7|4403.4|4397.4|2
1736515530000|2025-01-10 13:25:30|4403.2|4397.2|4403.9|4397.9|4403.9|4397.9|4402.7|4396.7|6
1736515540000|2025-01-10 13:25:40|4403.7|4397.7|4402.9|4396.9|4403.7|4397.7|4402.9|4396.9|3
1736515550000|2025-01-10 13:25:50|4403|4397|4403.9|4397.9|4403.9|4397.9|4403|4397|3
1736515560000|2025-01-10 13:26:00|4403.5|4397.5|4403.9|4397.9|4403.9|4397.9|4403.4|4397.4|11
1736515570000|2025-01-10 13:26:10|4404|4398|4403.9|4397.9|4404|4398|4403|4397|249
1736515580000|2025-01-10 13:26:20|4404.6|4398.6|4403.5|4397.5|4404.6|4398.6|4403.5|4397.5|13
1736515590000|2025-01-10 13:26:30|4403.1|4397.1|4402.6|4396.6|4403.1|4397.1|4402.5|4396.5|1
1736515600000|2025-01-10 13:26:40|4402.5|4396.5|4403|4397|4403.4|4397.4|4402.5|4396.5|3
1736515610000|2025-01-10 13:26:50|||||||||2
1736515620000|2025-01-10 13:27:00|4403.6|4397.6|4403.6|4397.6|4404|4398|4403.6|4397.6|14
1736515630000|2025-01-10 13:27:10|4403|4397|4404|4398|4404.1|4398.1|4403|4397|3
1736515640000|2025-01-10 13:27:20|||||||||1
1736515650000|2025-01-10 13:27:30|4404.2|4398.2|4403.6|4397.6|4404.2|4398.2|4403.6|4397.6|3
1736515660000|2025-01-10 13:27:40|4404|4398|4404|4398|4404|4398|4404|4398|4
1736515670000|2025-01-10 13:27:50|||||||||1
1736515680000|2025-01-10 13:28:00|4404.1|4398.1|4404|4398|4404.5|4398.5|4404|4398|24
1736515690000|2025-01-10 13:28:10|||||||||6
1736515700000|2025-01-10 13:28:20|||||||||1
1736515710000|2025-01-10 13:28:30|4403.9|4397.9|4404|4398|4404|4398|4403.9|4397.9|52
1736515720000|2025-01-10 13:28:40|||||||||5
1736515730000|2025-01-10 13:28:50|4403.9|4397.9|4404|4398|4404|4398|4403.9|4397.9|3
1736515740000|2025-01-10 13:29:00|4403.9|4397.9|4405.9|4399.9|4406.9|4400.9|4403.9|4397.9|13
1736515750000|2025-01-10 13:29:10|4404.9|4398.9|4405.9|4399.9|4405.9|4399.9|4404.9|4398.9|4
1736515760000|2025-01-10 13:29:20|4404.9|4398.9|4405.4|4399.4|4405.4|4399.4|4404.9|4398.9|2
1736515770000|2025-01-10 13:29:30|4405.5|4399.5|4405.5|4399.5|4405.6|4399.6|4405.1|4399.1|1
1736515780000|2025-01-10 13:29:40|4405.6|4399.6|4405.5|4399.5|4406|4400|4405.5|4399.5|1
1736515790000|2025-01-10 13:29:50|4406|4400|4405.6|4399.6|4406|4400|4405.5|4399.5|1
1736515800000|2025-01-10 13:30:00|4405.5|4399.5|4403.6|4397.6|4405.5|4399.5|4403.6|4397.6|11
1736515810000|2025-01-10 13:30:10|4403.5|4397.5|4403.6|4397.6|4404|4398|4403.5|4397.5|1
1736515820000|2025-01-10 13:30:20|4403.5|4397.5|4404.1|4398.1|4404.5|4398.5|4403.5|4397.5|4
1736515830000|2025-01-10 13:30:30|4403.5|4397.5|4405.5|4399.5|4406.5|4400.5|4403.5|4397.5|4
1736515840000|2025-01-10 13:30:40|4405|4399|4405.5|4399.5|4405.5|4399.5|4405|4399|3
1736515850000|2025-01-10 13:30:50|4405.4|4399.4|4405.5|4399.5|4405.5|4399.5|4405.4|4399.4|1
1736515860000|2025-01-10 13:31:00|4404.5|4398.5|4403.5|4397.5|4404.6|4398.6|4403|4397|23
1736515870000|2025-01-10 13:31:10|4403.6|4397.6|4403|4397|4404|4398|4403|4397|2
1736515880000|2025-01-10 13:31:20|4403.4|4397.4|4403.6|4397.6|4404.5|4398.5|4403.4|4397.4|7
1736515890000|2025-01-10 13:31:30|4404|4398|4403.4|4397.4|4404.6|4398.6|4403.4|4397.4|3
1736515900000|2025-01-10 13:31:40|4403|4397|4406.6|4400.6|4406.6|4400.6|4403|4397|12
1736515910000|2025-01-10 13:31:50|4407|4401|4405.6|4399.6|4407|4401|4405.4|4399.4|2
1736515920000|2025-01-10 13:32:00|4405.4|4399.4|4404|4398|4405.4|4399.4|4404|4398|2
1736515930000|2025-01-10 13:32:10|4403.9|4397.9|4404.5|4398.5|4404.5|4398.5|4403.9|4397.9|1
1736515940000|2025-01-10 13:32:20|4404.6|4398.6|4406.5|4400.5|4406.5|4400.5|4404.5|4398.5|3
1736515950000|2025-01-10 13:32:30|4406|4400|4404.6|4398.6|4406|4400|4404.4|4398.4|0
1736515960000|2025-01-10 13:32:40|4405|4399|4405|4399|4405|4399|4404.4|4398.4|7
1736515970000|2025-01-10 13:32:50|4404.6|4398.6|4403.5|4397.5|4405|4399|4403.5|4397.5|2
1736515980000|2025-01-10 13:33:00|4403.6|4397.6|4401.6|4395.6|4403.6|4397.6|4401.6|4395.6|88
1736515990000|2025-01-10 13:33:10|4401.5|4395.5|4402.4|4396.4|4402.4|4396.4|4401.5|4395.5|3
1736516000000|2025-01-10 13:33:20|4402.6|4396.6|4401|4395|4403|4397|4401|4395|5
1736516010000|2025-01-10 13:33:30|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|4401.2|4395.2|5
1736516020000|2025-01-10 13:33:40|4400.6|4394.6|4401|4395|4401.5|4395.5|4400.6|4394.6|17
1736516030000|2025-01-10 13:33:50|4401.1|4395.1|4401|4395|4401.1|4395.1|4400.6|4394.6|18
1736516040000|2025-01-10 13:34:00|4400.5|4394.5|4401.1|4395.1|4401.1|4395.1|4400.4|4394.4|7
1736516050000|2025-01-10 13:34:10|4401|4395|4401|4395|4401|4395|4401|4395|2
1736516060000|2025-01-10 13:34:20|4400.6|4394.6|4401.2|4395.2|4401.6|4395.6|4400.6|4394.6|26
1736516070000|2025-01-10 13:34:30|4401|4395|4400.5|4394.5|4401.4|4395.4|4400.5|4394.5|5
1736516080000|2025-01-10 13:34:40|4400.1|4394.1|4400.1|4394.1|4400.2|4394.2|4400|4394|1
1736516090000|2025-01-10 13:34:50|4400.5|4394.5|4401|4395|4401|4395|4400.5|4394.5|3
1736516100000|2025-01-10 13:35:00|4400.5|4394.5|4400.6|4394.6|4401|4395|4400.5|4394.5|3
1736516110000|2025-01-10 13:35:10|4400.5|4394.5|4401|4395|4401|4395|4400.5|4394.5|3
1736516120000|2025-01-10 13:35:20|4400.6|4394.6|4401.1|4395.1|4401.1|4395.1|4400.6|4394.6|4
1736516130000|2025-01-10 13:35:30|4401|4395|4402.4|4396.4|4403.6|4397.6|4400.5|4394.5|17
1736516140000|2025-01-10 13:35:40|4402.5|4396.5|4401.9|4395.9|4402.5|4396.5|4401.4|4395.4|52
1736516150000|2025-01-10 13:35:50|4402|4396|4402.4|4396.4|4402.4|4396.4|4402|4396|2
1736516160000|2025-01-10 13:36:00|4402.9|4396.9|4402.9|4396.9|4403.4|4397.4|4402|4396|4
1736516170000|2025-01-10 13:36:10|4403|4397|4404.4|4398.4|4405|4399|4403|4397|21
1736516180000|2025-01-10 13:36:20|4404.5|4398.5|4403|4397|4404.6|4398.6|4402.9|4396.9|0
1736516190000|2025-01-10 13:36:30|4402.9|4396.9|4403.9|4397.9|4403.9|4397.9|4402.9|4396.9|9
1736516200000|2025-01-10 13:36:40|4404|4398|4404.4|4398.4|4404.5|4398.5|4404|4398|9
1736516210000|2025-01-10 13:36:50|4404.5|4398.5|4405|4399|4405|4399|4404|4398|17
1736516220000|2025-01-10 13:37:00|4405.4|4399.4|4407|4401|4407|4401|4405.4|4399.4|9
1736516230000|2025-01-10 13:37:10|4406.9|4400.9|4407|4401|4407|4401|4406.9|4400.9|0
1736516240000|2025-01-10 13:37:20|4406|4400|4407|4401|4407|4401|4405.9|4399.9|8
1736516250000|2025-01-10 13:37:30|4406.9|4400.9|4406|4400|4406.9|4400.9|4405.9|4399.9|2
1736516260000|2025-01-10 13:37:40|4405.9|4399.9|4405.9|4399.9|4406|4400|4405.9|4399.9|0
1736516270000|2025-01-10 13:37:50|4405|4399|4405|4399|4405|4399|4404.6|4398.6|4
1736516280000|2025-01-10 13:38:00|4404.9|4398.9|4404|4398|4404.9|4398.9|4404|4398|1
1736516300000|2025-01-10 13:38:20|4403.5|4397.5|4403.4|4397.4|4404|4398|4403.4|4397.4|3
1736516310000|2025-01-10 13:38:30|4403|4397|4402.9|4396.9|4403|4397|4402.5|4396.5|0
1736516320000|2025-01-10 13:38:40|4402.5|4396.5|4402.6|4396.6|4402.6|4396.6|4402.1|4396.1|1
1736516330000|2025-01-10 13:38:50|4403|4397|4402.5|4396.5|4403|4397|4402.1|4396.1|2
1736516340000|2025-01-10 13:39:00|4402.1|4396.1|4403|4397|4403|4397|4402.1|4396.1|5
1736516350000|2025-01-10 13:39:10|4403.1|4397.1|4403|4397|4403.5|4397.5|4403|4397|3
1736516360000|2025-01-10 13:39:20|4403.1|4397.1|4403.6|4397.6|4404|4398|4403.1|4397.1|1
1736516370000|2025-01-10 13:39:30|4404|4398|4407|4401|4408|4402|4404|4398|30
1736516380000|2025-01-10 13:39:40|4407.4|4401.4|4407.1|4401.1|4407.4|4401.4|4407|4401|36
1736516390000|2025-01-10 13:39:50|4407|4401|4409.1|4403.1|4409.1|4403.1|4407|4401|22
1736516400000|2025-01-10 13:40:00|4409.6|4403.6|4408.4|4402.4|4409.6|4403.6|4407.6|4401.6|8
1736516410000|2025-01-10 13:40:10|4407.6|4401.6|4408|4402|4408|4402|4407.4|4401.4|0
1736516420000|2025-01-10 13:40:20|4408.1|4402.1|4407|4401|4408.1|4402.1|4407|4401|1
1736516430000|2025-01-10 13:40:30|4407.1|4401.1|4407.9|4401.9|4407.9|4401.9|4407|4401|3
1736516440000|2025-01-10 13:40:40|4408.2|4402.2|4406.4|4400.4|4408.4|4402.4|4406.4|4400.4|5
1736516450000|2025-01-10 13:40:50|4406.9|4400.9|4405.6|4399.6|4407.4|4401.4|4405.6|4399.6|7
1736516460000|2025-01-10 13:41:00|4405.4|4399.4|4404|4398|4405.4|4399.4|4404|4398|1
1736516470000|2025-01-10 13:41:10|4405.4|4399.4|4406.5|4400.5|4406.5|4400.5|4404.2|4398.2|18
1736516480000|2025-01-10 13:41:20|4406.4|4400.4|4407|4401|4407.4|4401.4|4406.4|4400.4|0
1736516490000|2025-01-10 13:41:30|4406.9|4400.9|4407.9|4401.9|4407.9|4401.9|4406.9|4400.9|1
1736516500000|2025-01-10 13:41:40|4407.5|4401.5|4406.9|4400.9|4407.9|4401.9|4406.9|4400.9|4
1736516510000|2025-01-10 13:41:50|4407.1|4401.1|4407.4|4401.4|4407.4|4401.4|4407.1|4401.1|18
1736516520000|2025-01-10 13:42:00|4407|4401|4408.9|4402.9|4408.9|4402.9|4406.9|4400.9|24
1736516530000|2025-01-10 13:42:10|4409.1|4403.1|4409.9|4403.9|4409.9|4403.9|4409.1|4403.1|2
1736516540000|2025-01-10 13:42:20|||||||||3
1736516550000|2025-01-10 13:42:30|4409|4403|4408|4402|4409.4|4403.4|4408|4402|5
1736516560000|2025-01-10 13:42:40|4408.1|4402.1|4408|4402|4408.1|4402.1|4408|4402|30
1736516570000|2025-01-10 13:42:50|4407.9|4401.9|4408|4402|4408|4402|4407.4|4401.4|22
1736516580000|2025-01-10 13:43:00|4410|4404|4410|4404|4410|4404|4410|4404|20
1736516590000|2025-01-10 13:43:10|||||||||4
1736516600000|2025-01-10 13:43:20|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|4409.9|4403.9|2
1736516610000|2025-01-10 13:43:30|4410|4404|4413.1|4407.1|4413.1|4407.1|4410|4404|136
1736516620000|2025-01-10 13:43:40|4413.6|4407.6|4412.6|4406.6|4413.6|4407.6|4412.6|4406.6|2
1736516630000|2025-01-10 13:43:50|4413|4407|4410.9|4404.9|4413.1|4407.1|4410.9|4404.9|13
1736516640000|2025-01-10 13:44:00|4409.9|4403.9|4410|4404|4410|4404|4409.9|4403.9|24
1736516650000|2025-01-10 13:44:10|4409.8|4403.8|4409.8|4403.8|4409.9|4403.9|4409.8|4403.8|5
1736516660000|2025-01-10 13:44:20|||||||||8
1736516670000|2025-01-10 13:44:30|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|4409.6|4403.6|6
1736516680000|2025-01-10 13:44:40|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|4409.8|4403.8|12
1736516690000|2025-01-10 13:44:50|4409.9|4403.9|4409.8|4403.8|4409.9|4403.9|4409.8|4403.8|0
1736519400000|2025-01-10 14:30:00|4423.3|4417.3|4425.1|4419.1|4426.7|4420.7|4423|4417|793
1736519410000|2025-01-10 14:30:10|4425.6|4419.6|4430.2|4424.2|4431.9|4425.9|4425|4419|242
1736519420000|2025-01-10 14:30:20|4430.3|4424.3|4427.8|4421.8|4431.4|4425.4|4425.8|4419.8|64
1736519430000|2025-01-10 14:30:30|4428.2|4422.2|4423.6|4417.6|4430.4|4424.4|4423.3|4417.3|150
1736519440000|2025-01-10 14:30:40|4423.5|4417.5|4423.2|4417.2|4425.1|4419.1|4423|4417|71
1736519450000|2025-01-10 14:30:50|4423.6|4417.6|4422|4416|4424.4|4418.4|4420.8|4414.8|28
1736519460000|2025-01-10 14:31:00|4421.5|4415.5|4423.6|4417.6|4425.1|4419.1|4420|4414|131
1736519470000|2025-01-10 14:31:10|4423.2|4417.2|4425.1|4419.1|4425.6|4419.6|4423.1|4417.1|46
1736519480000|2025-01-10 14:31:20|4425|4419|4425.1|4419.1|4426|4420|4425|4419|63
1736519490000|2025-01-10 14:31:30|4425.2|4419.2|4423.6|4417.6|4425.2|4419.2|4423|4417|56
1736519500000|2025-01-10 14:31:40|4425.6|4419.6|4426.4|4420.4|4428.1|4422.1|4425|4419|93
1736519510000|2025-01-10 14:31:50|4425.4|4419.4|4431.4|4425.4|4432|4426|4424.6|4418.6|137
1736519520000|2025-01-10 14:32:00|4430.5|4424.5|4436.4|4430.4|4439.7|4433.7|4429.5|4423.5|98
1736519530000|2025-01-10 14:32:10|4436.8|4430.8|4438.9|4432.9|4440.8|4434.8|4436.4|4430.4|70
1736519540000|2025-01-10 14:32:20|4437.9|4431.9|4437.2|4431.2|4438.8|4432.8|4436.4|4430.4|46
1736519550000|2025-01-10 14:32:30|4437.5|4431.5|4439.3|4433.3|4440.4|4434.4|4436.8|4430.8|74
1736519560000|2025-01-10 14:32:40|4439.2|4433.2|4436.3|4430.3|4439.4|4433.4|4436.2|4430.2|37
1736519570000|2025-01-10 14:32:50|4434.8|4428.8|4436.3|4430.3|4436.8|4430.8|4434.3|4428.3|70
1736519580000|2025-01-10 14:33:00|4435.8|4429.8|4432.8|4426.8|4435.9|4429.9|4431.4|4425.4|42
1736519590000|2025-01-10 14:33:10|4431.9|4425.9|4437.8|4431.8|4438.3|4432.3|4431.8|4425.8|115
1736519600000|2025-01-10 14:33:20|4437.9|4431.9|4441.8|4435.8|4441.9|4435.9|4436.9|4430.9|77
1736519610000|2025-01-10 14:33:30|4442.4|4436.4|4443.4|4437.4|4443.9|4437.9|4441.7|4435.7|50
1736519620000|2025-01-10 14:33:40|4443.3|4437.3|4444.2|4438.2|4446.4|4440.4|4442.8|4436.8|140
1736519630000|2025-01-10 14:33:50|4443.5|4437.5|4442.8|4436.8|4444.2|4438.2|4441.9|4435.9|19
1736519640000|2025-01-10 14:34:00|4442.4|4436.4|4441.8|4435.8|4442.4|4436.4|4438.8|4432.8|84
1736519650000|2025-01-10 14:34:10|4441.4|4435.4|4445.8|4439.8|4445.8|4439.8|4441.4|4435.4|81
1736519660000|2025-01-10 14:34:20|4446.3|4440.3|4446.4|4440.4|4446.9|4440.9|4443.3|4437.3|58
1736519670000|2025-01-10 14:34:30|4446|4440|4448.9|4442.9|4451.4|4445.4|4445.9|4439.9|188
1736519680000|2025-01-10 14:34:40|4448.8|4442.8|4451.9|4445.9|4451.9|4445.9|4448|4442|93
1736519690000|2025-01-10 14:34:50|4451.8|4445.8|4449.9|4443.9|4451.8|4445.8|4447.9|4441.9|61
1736519700000|2025-01-10 14:35:00|4450.7|4444.7|4450.8|4444.8|4450.9|4444.9|4449.9|4443.9|32
1736519710000|2025-01-10 14:35:10|4451.3|4445.3|4451.9|4445.9|4451.9|4445.9|4450.8|4444.8|23
1736519720000|2025-01-10 14:35:20|4452|4446|4455.8|4449.8|4455.8|4449.8|4452|4446|114
1736519730000|2025-01-10 14:35:30|4454.9|4448.9|4460.8|4454.8|4461.3|4455.3|4454.9|4448.9|227
1736519740000|2025-01-10 14:35:40|4461.2|4455.2|4461.2|4455.2|4464.3|4458.3|4460.8|4454.8|119
1736519750000|2025-01-10 14:35:50|4460.8|4454.8|4456.8|4450.8|4460.8|4454.8|4456.8|4450.8|151
1736519760000|2025-01-10 14:36:00|4454.9|4448.9|4454|4448|4457|4451|4452.9|4446.9|33
1736519770000|2025-01-10 14:36:10|4453.9|4447.9|4455|4449|4456|4450|4453|4447|26
1736519780000|2025-01-10 14:36:20|4454.9|4448.9|4455|4449|4456|4450|4453.9|4447.9|26
1736519790000|2025-01-10 14:36:30|4455.8|4449.8|4459.3|4453.3|4459.3|4453.3|4455|4449|84
1736519800000|2025-01-10 14:36:40|4459.9|4453.9|4457.4|4451.4|4459.9|4453.9|4453.6|4447.6|86
1736519810000|2025-01-10 14:36:50|4457|4451|4459.4|4453.4|4459.5|4453.5|4457|4451|33
1736519820000|2025-01-10 14:37:00|4459|4453|4457|4451|4459.1|4453.1|4453.3|4447.3|122
1736519830000|2025-01-10 14:37:10|4457.1|4451.1|4457.4|4451.4|4458|4452|4455|4449|29
1736519840000|2025-01-10 14:37:20|4457|4451|4457.9|4451.9|4457.9|4451.9|4456|4450|38
1736519850000|2025-01-10 14:37:30|4458|4452|4457|4451|4458.1|4452.1|4457|4451|20
1736519860000|2025-01-10 14:37:40|4456.6|4450.6|4456|4450|4457|4451|4455.9|4449.9|9
1736519870000|2025-01-10 14:37:50|4455.2|4449.2|4457|4451|4458|4452|4454.4|4448.4|64
1736519880000|2025-01-10 14:38:00|4456.9|4450.9|4454|4448|4456.9|4450.9|4453.5|4447.5|47
1736519890000|2025-01-10 14:38:10|4453.9|4447.9|4451.5|4445.5|4454|4448|4450.9|4444.9|49
1736519900000|2025-01-10 14:38:20|4450.9|4444.9|4451|4445|4451|4445|4450.9|4444.9|28
1736519910000|2025-01-10 14:38:30|4451.9|4445.9|4447.6|4441.6|4453|4447|4447.1|4441.1|56
1736519920000|2025-01-10 14:38:40|4447.2|4441.2|4445.1|4439.1|4447.2|4441.2|4443.7|4437.7|418
1736519930000|2025-01-10 14:38:50|4445.2|4439.2|4447.3|4441.3|4447.3|4441.3|4443.7|4437.7|28
1736519940000|2025-01-10 14:39:00|4447.2|4441.2|4440.3|4434.3|4447.6|4441.6|4440.3|4434.3|270
1736519950000|2025-01-10 14:39:10|4440.2|4434.2|4443.2|4437.2|4443.2|4437.2|4439.7|4433.7|112
1736519960000|2025-01-10 14:39:20|4443.1|4437.1|4443.2|4437.2|4443.2|4437.2|4441.2|4435.2|121
1736519970000|2025-01-10 14:39:30|4441.5|4435.5|4441.2|4435.2|4442.2|4436.2|4437.3|4431.3|157
1736519980000|2025-01-10 14:39:40|4442.1|4436.1|4440.2|4434.2|4442.6|4436.6|4440.2|4434.2|59
1736519990000|2025-01-10 14:39:50|4440.6|4434.6|4436.2|4430.2|4441.6|4435.6|4436.2|4430.2|44
1736520000000|2025-01-10 14:40:00|4436.3|4430.3|4437.8|4431.8|4438.2|4432.2|4436.3|4430.3|33
1736520010000|2025-01-10 14:40:10|4438.2|4432.2|4440.2|4434.2|4440.6|4434.6|4438.2|4432.2|58
1736520020000|2025-01-10 14:40:20|4440.5|4434.5|4440.2|4434.2|4440.5|4434.5|4439.6|4433.6|14
1736520030000|2025-01-10 14:40:30|4439.8|4433.8|4440.3|4434.3|4440.7|4434.7|4439.7|4433.7|33
1736520040000|2025-01-10 14:40:40|4440.2|4434.2|4444.2|4438.2|4444.2|4438.2|4440.1|4434.1|60
1736520050000|2025-01-10 14:40:50|4443.7|4437.7|4446.7|4440.7|4446.7|4440.7|4443.2|4437.2|56
1736520060000|2025-01-10 14:41:00|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4445.1|4439.1|17
1736520070000|2025-01-10 14:41:10|4445.3|4439.3|4445.3|4439.3|4446.2|4440.2|4444.2|4438.2|40
1736520080000|2025-01-10 14:41:20|4444.3|4438.3|4444.3|4438.3|4446.3|4440.3|4444.3|4438.3|17
1736520090000|2025-01-10 14:41:30|4443.3|4437.3|4446.3|4440.3|4446.3|4440.3|4443.2|4437.2|182
1736520100000|2025-01-10 14:41:40|4446.5|4440.5|4449.1|4443.1|4450.1|4444.1|4446.5|4440.5|59
1736520110000|2025-01-10 14:41:50|4448.7|4442.7|4449.2|4443.2|4450.1|4444.1|4448.3|4442.3|28
1736520120000|2025-01-10 14:42:00|4448.7|4442.7|4449|4443|4449.9|4443.9|4448.1|4442.1|222
1736520130000|2025-01-10 14:42:10|4448.6|4442.6|4447.9|4441.9|4449.1|4443.1|4447.9|4441.9|69
1736520140000|2025-01-10 14:42:20|4446.5|4440.5|4446.1|4440.1|4447.6|4441.6|4446.1|4440.1|16
1736520150000|2025-01-10 14:42:30|4446.6|4440.6|4447.1|4441.1|4448.1|4442.1|4446.6|4440.6|31
1736520160000|2025-01-10 14:42:40|4446.1|4440.1|4444.8|4438.8|4448.1|4442.1|4444.8|4438.8|728
1736520170000|2025-01-10 14:42:50|4444.3|4438.3|4443.3|4437.3|4445.2|4439.2|4443.2|4437.2|45
1736520180000|2025-01-10 14:43:00|4444.7|4438.7|4445.1|4439.1|4445.1|4439.1|4444.1|4438.1|19
1736520190000|2025-01-10 14:43:10|4444.3|4438.3|4445.1|4439.1|4445.1|4439.1|4444.2|4438.2|18
1736520200000|2025-01-10 14:43:20|4444.6|4438.6|4445.1|4439.1|4445.1|4439.1|4444.6|4438.6|23
1736520210000|2025-01-10 14:43:30|4445.2|4439.2|4446.2|4440.2|4446.2|4440.2|4444.2|4438.2|61
1736520220000|2025-01-10 14:43:40|4445.6|4439.6|4447.1|4441.1|4447.1|4441.1|4445.6|4439.6|234
1736520230000|2025-01-10 14:43:50|4447.2|4441.2|4444.4|4438.4|4447.2|4441.2|4444.4|4438.4|24
1736520240000|2025-01-10 14:44:00|4443.7|4437.7|4443|4437|4444.4|4438.4|4442.5|4436.5|94
1736520250000|2025-01-10 14:44:10|4442.6|4436.6|4443.5|4437.5|4443.5|4437.5|4442.1|4436.1|32
1736520260000|2025-01-10 14:44:20|4442.5|4436.5|4442.5|4436.5|4442.6|4436.6|4442.1|4436.1|27
1736520270000|2025-01-10 14:44:30|4442.6|4436.6|4443.5|4437.5|4443.5|4437.5|4442.5|4436.5|13
1736520280000|2025-01-10 14:44:40|4441.4|4435.4|4439.5|4433.5|4441.4|4435.4|4439.4|4433.4|16
1736520290000|2025-01-10 14:44:50|4438.6|4432.6|4432.6|4426.6|4438.6|4432.6|4429.1|4423.1|106
1736520300000|2025-01-10 14:45:00|4433.5|4427.5|4435.5|4429.5|4436.5|4430.5|4433|4427|63
1736520310000|2025-01-10 14:45:10|4434.5|4428.5|4435.4|4429.4|4435.9|4429.9|4433.5|4427.5|285
1736520320000|2025-01-10 14:45:20|4435.2|4429.2|4435.2|4429.2|4437.2|4431.2|4434.5|4428.5|175
1736520330000|2025-01-10 14:45:30|4436.1|4430.1|4433.5|4427.5|4436.4|4430.4|4433.5|4427.5|31
1736520340000|2025-01-10 14:45:40|4434|4428|4430.5|4424.5|4434.5|4428.5|4430|4424|37
1736520350000|2025-01-10 14:45:50|4431.4|4425.4|4433|4427|4435.4|4429.4|4431.4|4425.4|63
1736520360000|2025-01-10 14:46:00|4432.4|4426.4|4438.4|4432.4|4439.4|4433.4|4432.4|4426.4|61
1736520370000|2025-01-10 14:46:10|4438|4432|4441.5|4435.5|4441.5|4435.5|4437.9|4431.9|41
1736520380000|2025-01-10 14:46:20|4441.4|4435.4|4441.9|4435.9|4441.9|4435.9|4440.9|4434.9|24
1736520390000|2025-01-10 14:46:30|4440.7|4434.7|4439.5|4433.5|4441.4|4435.4|4437.9|4431.9|56
1736520400000|2025-01-10 14:46:40|4438.5|4432.5|4434.5|4428.5|4438.9|4432.9|4433.5|4427.5|59
1736520410000|2025-01-10 14:46:50|4434.4|4428.4|4432.5|4426.5|4435.4|4429.4|4431.4|4425.4|16
1736520420000|2025-01-10 14:47:00|4432.4|4426.4|4433|4427|4433|4427|4430.4|4424.4|64
1736520430000|2025-01-10 14:47:10|4432.6|4426.6|4433|4427|4433.5|4427.5|4432.5|4426.5|12
1736520440000|2025-01-10 14:47:20|4432.5|4426.5|4433.5|4427.5|4433.5|4427.5|4432.5|4426.5|27
1736520450000|2025-01-10 14:47:30|4434|4428|4438.9|4432.9|4438.9|4432.9|4433.5|4427.5|45
1736520460000|2025-01-10 14:47:40|4439.2|4433.2|4441.2|4435.2|4441.2|4435.2|4438.7|4432.7|17
1736520470000|2025-01-10 14:47:50|4441.4|4435.4|4440.2|4434.2|4441.7|4435.7|4440.1|4434.1|12
1736520480000|2025-01-10 14:48:00|4439.1|4433.1|4439.4|4433.4|4439.4|4433.4|4437.6|4431.6|37
1736520490000|2025-01-10 14:48:10|4439.2|4433.2|4440.4|4434.4|4441.7|4435.7|4439.2|4433.2|18
1736520500000|2025-01-10 14:48:20|4440.2|4434.2|4440.2|4434.2|4440.4|4434.4|4439.4|4433.4|16
1736520510000|2025-01-10 14:48:30|4440.5|4434.5|4441.4|4435.4|4442.2|4436.2|4440.5|4434.5|16
1736520520000|2025-01-10 14:48:40|4441.2|4435.2|4441.2|4435.2|4441.4|4435.4|4440.2|4434.2|11
1736520530000|2025-01-10 14:48:50|4440.9|4434.9|4440.7|4434.7|4442.4|4436.4|4440.2|4434.2|20
1736520540000|2025-01-10 14:49:00|4440.2|4434.2|4444.2|4438.2|4444.7|4438.7|4440.2|4434.2|25
1736520550000|2025-01-10 14:49:10|4444.6|4438.6|4445.2|4439.2|4445.2|4439.2|4444.6|4438.6|6
1736520560000|2025-01-10 14:49:20|4444.7|4438.7|4447.1|4441.1|4447.2|4441.2|4444.7|4438.7|29
1736520570000|2025-01-10 14:49:30|4447.2|4441.2|4445.9|4439.9|4447.2|4441.2|4445.4|4439.4|68
1736520580000|2025-01-10 14:49:40|4445.5|4439.5|4444.1|4438.1|4445.5|4439.5|4444.1|4438.1|11
1736520590000|2025-01-10 14:49:50|4443.6|4437.6|4441.6|4435.6|4443.6|4437.6|4441.1|4435.1|53
1736520600000|2025-01-10 14:50:00|4442.2|4436.2|4444.2|4438.2|4444.2|4438.2|4442.2|4436.2|6
1736520610000|2025-01-10 14:50:10|4444.1|4438.1|4446.2|4440.2|4446.2|4440.2|4444.1|4438.1|31
1736520620000|2025-01-10 14:50:20|4445.6|4439.6|4446.6|4440.6|4447|4441|4445.2|4439.2|26
1736520630000|2025-01-10 14:50:30|4446.7|4440.7|4447.1|4441.1|4447.1|4441.1|4446.2|4440.2|22
1736520640000|2025-01-10 14:50:40|4447.2|4441.2|4446.6|4440.6|4447.2|4441.2|4446.2|4440.2|16
1736520650000|2025-01-10 14:50:50|4448.1|4442.1|4448.1|4442.1|4448.1|4442.1|4447.1|4441.1|40
1736520660000|2025-01-10 14:51:00|4448.2|4442.2|4448|4442|4448.2|4442.2|4445.6|4439.6|87
1736520670000|2025-01-10 14:51:10|4448.1|4442.1|4449.1|4443.1|4449.5|4443.5|4447.4|4441.4|40
1736520680000|2025-01-10 14:51:20|4449.2|4443.2|4449.6|4443.6|4449.6|4443.6|4448.2|4442.2|10
1736520690000|2025-01-10 14:51:30|4449.2|4443.2|4451.2|4445.2|4451.6|4445.6|4448.2|4442.2|46
1736520700000|2025-01-10 14:51:40|4452.1|4446.1|4451.2|4445.2|4452.1|4446.1|4450.1|4444.1|82
1736520710000|2025-01-10 14:51:50|4451.1|4445.1|4452.7|4446.7|4452.7|4446.7|4451.1|4445.1|120
1736520720000|2025-01-10 14:52:00|4453.2|4447.2|4451.6|4445.6|4453.4|4447.4|4450.2|4444.2|43
1736520730000|2025-01-10 14:52:10|4452.1|4446.1|4450.6|4444.6|4452.1|4446.1|4450.2|4444.2|16
1736520740000|2025-01-10 14:52:20|4450.2|4444.2|4452.2|4446.2|4452.2|4446.2|4450.2|4444.2|7
1736520750000|2025-01-10 14:52:30|4451.7|4445.7|4450.2|4444.2|4451.7|4445.7|4450.2|4444.2|19
1736520760000|2025-01-10 14:52:40|4451.1|4445.1|4450.2|4444.2|4451.1|4445.1|4449.2|4443.2|24
1736520770000|2025-01-10 14:52:50|4450.4|4444.4|4450.1|4444.1|4450.4|4444.4|4450.1|4444.1|11
1736520780000|2025-01-10 14:53:00|4449.4|4443.4|4448.2|4442.2|4449.4|4443.4|4448.2|4442.2|20
1736520790000|2025-01-10 14:53:10|4447.9|4441.9|4443.9|4437.9|4447.9|4441.9|4443.9|4437.9|45
1736520800000|2025-01-10 14:53:20|4443.4|4437.4|4446.7|4440.7|4446.7|4440.7|4443.4|4437.4|67
1736520810000|2025-01-10 14:53:30|4447.1|4441.1|4446.7|4440.7|4447.7|4441.7|4446.1|4440.1|13
1736520820000|2025-01-10 14:53:40|4446.2|4440.2|4449.7|4443.7|4450.1|4444.1|4446.2|4440.2|8
1736520830000|2025-01-10 14:53:50|4449.2|4443.2|4447.7|4441.7|4450.2|4444.2|4447.4|4441.4|24
1736520840000|2025-01-10 14:54:00|4447.4|4441.4|4447.7|4441.7|4447.7|4441.7|4446.2|4440.2|12
1736520850000|2025-01-10 14:54:10|4447.2|4441.2|4445.2|4439.2|4447.6|4441.6|4445.1|4439.1|17
1736520860000|2025-01-10 14:54:20|4444.9|4438.9|4441.9|4435.9|4444.9|4438.9|4441.5|4435.5|35
1736520870000|2025-01-10 14:54:30|4441.7|4435.7|4441.9|4435.9|4443.2|4437.2|4441.2|4435.2|74
1736520880000|2025-01-10 14:54:40|4441.7|4435.7|4441.2|4435.2|4441.7|4435.7|4440.2|4434.2|17
1736520890000|2025-01-10 14:54:50|4441.4|4435.4|4441.7|4435.7|4441.9|4435.9|4440.4|4434.4|11
1736520900000|2025-01-10 14:55:00|4441.9|4435.9|4445.1|4439.1|4445.1|4439.1|4441.9|4435.9|21
1736520910000|2025-01-10 14:55:10|4445.7|4439.7|4446.1|4440.1|4446.1|4440.1|4445.6|4439.6|25
1736520920000|2025-01-10 14:55:20|4446|4440|4445.7|4439.7|4446|4440|4445.2|4439.2|5
1736520930000|2025-01-10 14:55:30|4446.1|4440.1|4441.4|4435.4|4446.1|4440.1|4441.2|4435.2|30
1736520940000|2025-01-10 14:55:40|4441.2|4435.2|4445.2|4439.2|4445.2|4439.2|4441.2|4435.2|13
1736520950000|2025-01-10 14:55:50|4445.1|4439.1|4446.1|4440.1|4446.1|4440.1|4445.1|4439.1|46
1736520960000|2025-01-10 14:56:00|4445.6|4439.6|4445.2|4439.2|4446.1|4440.1|4443.7|4437.7|34
1736520970000|2025-01-10 14:56:10|4445.1|4439.1|4446.1|4440.1|4446.1|4440.1|4444.6|4438.6|9
1736520980000|2025-01-10 14:56:20|4446.6|4440.6|4447.1|4441.1|4448.6|4442.6|4446.6|4440.6|117
1736520990000|2025-01-10 14:56:30|4447.2|4441.2|4447.1|4441.1|4447.2|4441.2|4446.6|4440.6|18
1736521000000|2025-01-10 14:56:40|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|6
1736521010000|2025-01-10 14:56:50|4447.1|4441.1|4448.1|4442.1|4448.1|4442.1|4447.1|4441.1|11
1736521020000|2025-01-10 14:57:00|4447.2|4441.2|4447.6|4441.6|4448.1|4442.1|4447.1|4441.1|19
1736521030000|2025-01-10 14:57:10|4448.5|4442.5|4448.1|4442.1|4448.6|4442.6|4447|4441|64
1736521040000|2025-01-10 14:57:20|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4446.6|4440.6|18
1736521050000|2025-01-10 14:57:30|4446.7|4440.7|4446.6|4440.6|4446.7|4440.7|4446.6|4440.6|26
1736521060000|2025-01-10 14:57:40|4446.1|4440.1|4446.2|4440.2|4446.6|4440.6|4445.6|4439.6|29
1736521070000|2025-01-10 14:57:50|4446.7|4440.7|4448.1|4442.1|4448.1|4442.1|4446.7|4440.7|128
1736521080000|2025-01-10 14:58:00|4448.2|4442.2|4453|4447|4453.1|4447.1|4448.2|4442.2|193
1736521090000|2025-01-10 14:58:10|4452.9|4446.9|4451|4445|4453|4447|4451|4445|75
1736521100000|2025-01-10 14:58:20|4450|4444|4449.9|4443.9|4450|4444|4449.9|4443.9|3
1736521110000|2025-01-10 14:58:30|4450|4444|4451|4445|4451|4445|4450|4444|13
1736521130000|2025-01-10 14:58:50|4450|4444|4450|4444|4450.1|4444.1|4450|4444|14
1736521140000|2025-01-10 14:59:00|4449.9|4443.9|4447.1|4441.1|4449.9|4443.9|4446.9|4440.9|83
1736521150000|2025-01-10 14:59:10|4447|4441|4447|4441|4447|4441|4446|4440|4
1736521160000|2025-01-10 14:59:20|4445.9|4439.9|4447|4441|4447|4441|4445.9|4439.9|6
1736521170000|2025-01-10 14:59:30|4447.6|4441.6|4448|4442|4448.4|4442.4|4447.6|4441.6|15
1736521180000|2025-01-10 14:59:40|4447.9|4441.9|4448|4442|4448|4442|4447.9|4441.9|3
1736521190000|2025-01-10 14:59:50|4448.9|4442.9|4453|4447|4453|4447|4448.9|4442.9|66
1736521200000|2025-01-10 15:00:00|4452.9|4446.9|4454.9|4448.9|4455.5|4449.5|4452.5|4446.5|41
1736521210000|2025-01-10 15:00:10|4455.4|4449.4|4457|4451|4457|4451|4455|4449|26
1736521220000|2025-01-10 15:00:20|4457.4|4451.4|4455|4449|4457.4|4451.4|4454.9|4448.9|37
1736521230000|2025-01-10 15:00:30|4454.9|4448.9|4456|4450|4456|4450|4454.9|4448.9|14
1736521240000|2025-01-10 15:00:40|4455.4|4449.4|4456|4450|4456|4450|4455.4|4449.4|3
1736521250000|2025-01-10 15:00:50|4456.4|4450.4|4456|4450|4457.4|4451.4|4455.9|4449.9|12
1736521260000|2025-01-10 15:01:00|4455.9|4449.9|4457|4451|4457|4451|4455.9|4449.9|6
1736521270000|2025-01-10 15:01:10|4456.9|4450.9|4458|4452|4460|4454|4456.9|4450.9|158
1736521280000|2025-01-10 15:01:20|4457.9|4451.9|4453|4447|4458|4452|4453|4447|37
1736521290000|2025-01-10 15:01:30|4452.9|4446.9|4454|4448|4454.4|4448.4|4452|4446|30
1736521300000|2025-01-10 15:01:40|4453.9|4447.9|4451|4445|4453.9|4447.9|4450.9|4444.9|17
1736521310000|2025-01-10 15:01:50|4451.4|4445.4|4452|4446|4453.9|4447.9|4451.4|4445.4|43
1736521320000|2025-01-10 15:02:00|4450.9|4444.9|4448|4442|4451|4445|4447.9|4441.9|65
1736521330000|2025-01-10 15:02:10|4447.9|4441.9|4450.9|4444.9|4450.9|4444.9|4447.9|4441.9|22
1736521340000|2025-01-10 15:02:20|4451|4445|4451|4445|4451|4445|4449.9|4443.9|28
1736521350000|2025-01-10 15:02:30|4450.9|4444.9|4451.9|4445.9|4451.9|4445.9|4450.9|4444.9|7
1736521360000|2025-01-10 15:02:40|4452|4446|4452|4446|4452.1|4446.1|4452|4446|16
1736521370000|2025-01-10 15:02:50|4452.1|4446.1|4450|4444|4452.1|4446.1|4449.9|4443.9|49
1736521380000|2025-01-10 15:03:00|4450.1|4444.1|4450.2|4444.2|4450.9|4444.9|4448.1|4442.1|80
1736521390000|2025-01-10 15:03:10|4450.1|4444.1|4450.1|4444.1|4450.6|4444.6|4450.1|4444.1|5
1736521400000|2025-01-10 15:03:20|4449|4443|4450.1|4444.1|4450.2|4444.2|4449|4443|5
1736521410000|2025-01-10 15:03:30|4450.2|4444.2|4452.1|4446.1|4452.1|4446.1|4450.2|4444.2|4
1736521420000|2025-01-10 15:03:40|4452.2|4446.2|4452.1|4446.1|4452.2|4446.2|4452.1|4446.1|31
1736521430000|2025-01-10 15:03:50|4452.2|4446.2|4453.1|4447.1|4453.4|4447.4|4451.4|4445.4|66
1736521440000|2025-01-10 15:04:00|4453.2|4447.2|4451.2|4445.2|4453.2|4447.2|4451.1|4445.1|17
1736521450000|2025-01-10 15:04:10|4450.7|4444.7|4448.2|4442.2|4450.7|4444.7|4448.1|4442.1|34
1736521460000|2025-01-10 15:04:20|4448.4|4442.4|4450.6|4444.6|4451.6|4445.6|4448.4|4442.4|19
1736521470000|2025-01-10 15:04:30|4450.1|4444.1|4451.1|4445.1|4451.1|4445.1|4450.1|4444.1|6
1736521480000|2025-01-10 15:04:40|4450.9|4444.9|4450.1|4444.1|4450.9|4444.9|4450.1|4444.1|2
1736521490000|2025-01-10 15:04:50|4450.2|4444.2|4449.6|4443.6|4450.2|4444.2|4449.6|4443.6|58
1736521500000|2025-01-10 15:05:00|4450.1|4444.1|4451.2|4445.2|4452.1|4446.1|4450.1|4444.1|13
1736521510000|2025-01-10 15:05:10|4451.1|4445.1|4449.1|4443.1|4451.1|4445.1|4449.1|4443.1|29
1736521520000|2025-01-10 15:05:20|4449.2|4443.2|4451.1|4445.1|4451.1|4445.1|4449.1|4443.1|16
1736521530000|2025-01-10 15:05:30|4450.1|4444.1|4451.1|4445.1|4451.1|4445.1|4450.1|4444.1|23
1736521540000|2025-01-10 15:05:40|4450.6|4444.6|4453.1|4447.1|4453.1|4447.1|4450.6|4444.6|19
1736521550000|2025-01-10 15:05:50|4453.2|4447.2|4454.1|4448.1|4454.1|4448.1|4453.2|4447.2|16
1736521560000|2025-01-10 15:06:00|4453.1|4447.1|4453.1|4447.1|4454.1|4448.1|4453.1|4447.1|99
1736521570000|2025-01-10 15:06:10|4453.6|4447.6|4454.1|4448.1|4454.1|4448.1|4453.6|4447.6|5
1736521580000|2025-01-10 15:06:20|4453.1|4447.1|4454.1|4448.1|4454.1|4448.1|4453.1|4447.1|7
1736521590000|2025-01-10 15:06:30|4454|4448|4455.2|4449.2|4455.2|4449.2|4454|4448|76
1736521600000|2025-01-10 15:06:40|4455.1|4449.1|4454|4448|4455.2|4449.2|4453.6|4447.6|10
1736521610000|2025-01-10 15:06:50|4455|4449|4453.2|4447.2|4455|4449|4453.2|4447.2|49
1736521620000|2025-01-10 15:07:00|4453.1|4447.1|4455.2|4449.2|4455.2|4449.2|4452.1|4446.1|25
1736521630000|2025-01-10 15:07:10|4455.1|4449.1|4456.6|4450.6|4456.6|4450.6|4455.1|4449.1|21
1736521640000|2025-01-10 15:07:20|4457.1|4451.1|4458.6|4452.6|4458.6|4452.6|4457.1|4451.1|31
1736521650000|2025-01-10 15:07:30|4458.2|4452.2|4457.1|4451.1|4458.2|4452.2|4457.1|4451.1|16
1736521660000|2025-01-10 15:07:40|4457.2|4451.2|4456.6|4450.6|4457.2|4451.2|4456.6|4450.6|18
1736521670000|2025-01-10 15:07:50|4456.1|4450.1|4456.2|4450.2|4456.7|4450.7|4456.1|4450.1|6
1736521680000|2025-01-10 15:08:00|4455.2|4449.2|4455.2|4449.2|4456.1|4450.1|4454.4|4448.4|29
1736521690000|2025-01-10 15:08:10|4454.9|4448.9|4454.2|4448.2|4455.7|4449.7|4454.2|4448.2|22
1736521700000|2025-01-10 15:08:20|4454.7|4448.7|4453.1|4447.1|4454.7|4448.7|4453.1|4447.1|21
1736521710000|2025-01-10 15:08:30|4452.4|4446.4|4453.1|4447.1|4453.1|4447.1|4451.5|4445.5|39
1736521720000|2025-01-10 15:08:40|||||||||27
1736521730000|2025-01-10 15:08:50|4455.1|4449.1|4454.1|4448.1|4455.2|4449.2|4453.9|4447.9|34
1736521740000|2025-01-10 15:09:00|4454.2|4448.2|4454.9|4448.9|4455.4|4449.4|4454.2|4448.2|20
1736521750000|2025-01-10 15:09:10|4455.2|4449.2|4456.6|4450.6|4457.1|4451.1|4455.2|4449.2|20
1736521760000|2025-01-10 15:09:20|4456.7|4450.7|4456.2|4450.2|4456.7|4450.7|4456.2|4450.2|25
1736521770000|2025-01-10 15:09:30|4457|4451|4456.6|4450.6|4458.2|4452.2|4456.1|4450.1|51
1736521780000|2025-01-10 15:09:40|4457.1|4451.1|4458|4452|4459.1|4453.1|4457.1|4451.1|149
1736521790000|2025-01-10 15:09:50|4458.4|4452.4|4458.6|4452.6|4459|4453|4458.4|4452.4|7
1736521800000|2025-01-10 15:10:00|4458.4|4452.4|4457.2|4451.2|4460|4454|4457.1|4451.1|23
1736521810000|2025-01-10 15:10:10|4457.1|4451.1|4458.2|4452.2|4459.6|4453.6|4457.1|4451.1|56
1736521820000|2025-01-10 15:10:20|4458.6|4452.6|4457.2|4451.2|4458.6|4452.6|4457.1|4451.1|12
1736521830000|2025-01-10 15:10:30|4458|4452|4457.6|4451.6|4458.1|4452.1|4456.1|4450.1|16
1736521840000|2025-01-10 15:10:40|4457.1|4451.1|4456.1|4450.1|4457.1|4451.1|4456.1|4450.1|5
1736521850000|2025-01-10 15:10:50|4455.1|4449.1|4454.6|4448.6|4455.1|4449.1|4453.2|4447.2|19
1736521860000|2025-01-10 15:11:00|4454.2|4448.2|4454.6|4448.6|4454.6|4448.6|4452.1|4446.1|14
1736521870000|2025-01-10 15:11:10|4455.6|4449.6|4454.1|4448.1|4455.6|4449.6|4453.6|4447.6|15
1736521880000|2025-01-10 15:11:20|4454.2|4448.2|4456.1|4450.1|4456.1|4450.1|4454.2|4448.2|23
1736521890000|2025-01-10 15:11:30|4455.6|4449.6|4456.1|4450.1|4457.1|4451.1|4455.6|4449.6|39
1736521900000|2025-01-10 15:11:40|4455.6|4449.6|4455.1|4449.1|4455.6|4449.6|4455.1|4449.1|27
1736521910000|2025-01-10 15:11:50|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|4454.1|4448.1|13
1736521920000|2025-01-10 15:12:00|4453.2|4447.2|4453.1|4447.1|4454.1|4448.1|4453.1|4447.1|19
1736521930000|2025-01-10 15:12:10|4454.1|4448.1|4453.1|4447.1|4454.1|4448.1|4453.1|4447.1|21
1736521940000|2025-01-10 15:12:20|4453.2|4447.2|4445.6|4439.6|4453.2|4447.2|4445.2|4439.2|30
1736521950000|2025-01-10 15:12:30|4445.1|4439.1|4445.6|4439.6|4446|4440|4444.2|4438.2|10
1736521960000|2025-01-10 15:12:40|4445.7|4439.7|4445.2|4439.2|4445.7|4439.7|4444.9|4438.9|4
1736521970000|2025-01-10 15:12:50|4445.4|4439.4|4445.6|4439.6|4448.2|4442.2|4445.2|4439.2|71
1736521980000|2025-01-10 15:13:00|4446.2|4440.2|4446.1|4440.1|4446.2|4440.2|4445.6|4439.6|12
1736521990000|2025-01-10 15:13:10|4445.1|4439.1|4446.1|4440.1|4446.1|4440.1|4444.2|4438.2|102
1736522000000|2025-01-10 15:13:20|4445.2|4439.2|4442.2|4436.2|4445.2|4439.2|4442.2|4436.2|90
1736522010000|2025-01-10 15:13:30|4441.5|4435.5|4441.2|4435.2|4441.5|4435.5|4440.2|4434.2|60
1736522020000|2025-01-10 15:13:40|4442.1|4436.1|4441.6|4435.6|4442.1|4436.1|4441.6|4435.6|22
1736522030000|2025-01-10 15:13:50|4441.7|4435.7|4441.2|4435.2|4441.7|4435.7|4440.2|4434.2|5
1736522040000|2025-01-10 15:14:00|4441.5|4435.5|4441.1|4435.1|4442.1|4436.1|4441.1|4435.1|17
1736522050000|2025-01-10 15:14:10|4440.1|4434.1|4439.2|4433.2|4441.2|4435.2|4439.2|4433.2|49
1736522060000|2025-01-10 15:14:20|4439|4433|4439.2|4433.2|4439.2|4433.2|4438.7|4432.7|14
1736522070000|2025-01-10 15:14:30|4438.2|4432.2|4436.7|4430.7|4438.2|4432.2|4435.9|4429.9|62
1736522080000|2025-01-10 15:14:40|4436.5|4430.5|4437.2|4431.2|4437.2|4431.2|4436.2|4430.2|24
1736522090000|2025-01-10 15:14:50|4437.9|4431.9|4439.2|4433.2|4439.4|4433.4|4437.9|4431.9|27
1736522100000|2025-01-10 15:15:00|4439.1|4433.1|4440.4|4434.4|4440.4|4434.4|4439.1|4433.1|30
1736522110000|2025-01-10 15:15:10|4440.2|4434.2|4440.2|4434.2|4440.4|4434.4|4439.2|4433.2|31
1736522120000|2025-01-10 15:15:20|4440.1|4434.1|4438.2|4432.2|4440.1|4434.1|4438.2|4432.2|13
1736522130000|2025-01-10 15:15:30|4437.6|4431.6|4439.2|4433.2|4440.2|4434.2|4437.6|4431.6|15
1736522140000|2025-01-10 15:15:40|4439.1|4433.1|4438.1|4432.1|4439.2|4433.2|4437.1|4431.1|17
1736522150000|2025-01-10 15:15:50|4438.2|4432.2|4437.2|4431.2|4438.2|4432.2|4437.2|4431.2|6
1736522160000|2025-01-10 15:16:00|4437.1|4431.1|4435.2|4429.2|4439.2|4433.2|4435.1|4429.1|39
1736522170000|2025-01-10 15:16:10|4434.9|4428.9|4434.4|4428.4|4434.9|4428.9|4433.4|4427.4|106
1736522180000|2025-01-10 15:16:20|4434.5|4428.5|4433.4|4427.4|4434.5|4428.5|4432.7|4426.7|20
1736522190000|2025-01-10 15:16:30|4433.5|4427.5|4435.4|4429.4|4435.9|4429.9|4433.5|4427.5|48
1736522200000|2025-01-10 15:16:40|4435.9|4429.9|4437.4|4431.4|4437.4|4431.4|4435.4|4429.4|43
1736522210000|2025-01-10 15:16:50|4436.4|4430.4|4437|4431|4437|4431|4436.4|4430.4|13
1736522220000|2025-01-10 15:17:00|4437.4|4431.4|4436.9|4430.9|4437.4|4431.4|4436.9|4430.9|2
1736522230000|2025-01-10 15:17:10|4437.4|4431.4|4436.4|4430.4|4437.4|4431.4|4436.4|4430.4|10
1736522240000|2025-01-10 15:17:20|4436.5|4430.5|4436.4|4430.4|4437.4|4431.4|4436.4|4430.4|15
1736522250000|2025-01-10 15:17:30|4436.9|4430.9|4437.4|4431.4|4437.6|4431.6|4436.9|4430.9|6
1736522260000|2025-01-10 15:17:40|||||||||10
1736522270000|2025-01-10 15:17:50|||||||||24
1736522280000|2025-01-10 15:18:00|4437.7|4431.7|4435.9|4429.9|4437.7|4431.7|4435.4|4429.4|52
1736522290000|2025-01-10 15:18:10|4435.5|4429.5|4437.4|4431.4|4437.5|4431.5|4435.4|4429.4|9
1736522300000|2025-01-10 15:18:20|4436.4|4430.4|4436.9|4430.9|4437.2|4431.2|4436.4|4430.4|33
1736522310000|2025-01-10 15:18:30|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|4437.4|4431.4|2
1736522320000|2025-01-10 15:18:40|4437.5|4431.5|4438.4|4432.4|4438.4|4432.4|4437.4|4431.4|42
1736522330000|2025-01-10 15:18:50|4438.5|4432.5|4438.4|4432.4|4438.5|4432.5|4438.4|4432.4|2
1736522340000|2025-01-10 15:19:00|4438.5|4432.5|4438.9|4432.9|4440.5|4434.5|4438.5|4432.5|33
1736522350000|2025-01-10 15:19:10|4439.9|4433.9|4440.4|4434.4|4440.4|4434.4|4438.9|4432.9|34
1736522360000|2025-01-10 15:19:20|4439.7|4433.7|4443.2|4437.2|4443.2|4437.2|4439.4|4433.4|56
1736522370000|2025-01-10 15:19:30|4443.4|4437.4|4441.4|4435.4|4443.4|4437.4|4441.4|4435.4|25
1736522380000|2025-01-10 15:19:40|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4440.2|4434.2|14
1736522390000|2025-01-10 15:19:50|4442|4436|4442.1|4436.1|4442.2|4436.2|4441.6|4435.6|4
1736522400000|2025-01-10 15:20:00|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4440.7|4434.7|9
1736522410000|2025-01-10 15:20:10|4442.1|4436.1|4442.2|4436.2|4442.2|4436.2|4442.1|4436.1|32
1736522420000|2025-01-10 15:20:20|4442.1|4436.1|4443.2|4437.2|4443.2|4437.2|4442.1|4436.1|8
1736522430000|2025-01-10 15:20:30|4443.6|4437.6|4440.9|4434.9|4443.7|4437.7|4440.4|4434.4|258
1736522440000|2025-01-10 15:20:40|4440.5|4434.5|4440.9|4434.9|4441.4|4435.4|4439.4|4433.4|28
1736522450000|2025-01-10 15:20:50|4440.5|4434.5|4441.4|4435.4|4442.4|4436.4|4439.4|4433.4|69
1736522460000|2025-01-10 15:21:00|4440.7|4434.7|4439.4|4433.4|4440.9|4434.9|4438.7|4432.7|23
1736522470000|2025-01-10 15:21:10|4440.4|4434.4|4441.4|4435.4|4441.5|4435.5|4440.4|4434.4|55
1736522480000|2025-01-10 15:21:20|4441.2|4435.2|4443.7|4437.7|4443.7|4437.7|4441.2|4435.2|62
1736522490000|2025-01-10 15:21:30|4444.2|4438.2|4444.2|4438.2|4444.4|4438.4|4444.2|4438.2|0
1736522500000|2025-01-10 15:21:40|4444|4438|4442.4|4436.4|4444.5|4438.5|4441.9|4435.9|43
1736522510000|2025-01-10 15:21:50|4442.2|4436.2|4439.5|4433.5|4442.4|4436.4|4439.5|4433.5|13
1736522520000|2025-01-10 15:22:00|4439.4|4433.4|4438.4|4432.4|4439.4|4433.4|4438.2|4432.2|82
1736522530000|2025-01-10 15:22:10|4439.4|4433.4|4440.9|4434.9|4441.4|4435.4|4439.4|4433.4|11
1736522540000|2025-01-10 15:22:20|4440.4|4434.4|4438.3|4432.3|4440.9|4434.9|4438.3|4432.3|136
1736522550000|2025-01-10 15:22:30|4440.6|4434.6|4441.3|4435.3|4441.3|4435.3|4440.6|4434.6|3
1736522560000|2025-01-10 15:22:40|4441.6|4435.6|4441.3|4435.3|4442.1|4436.1|4440.4|4434.4|30
1736522570000|2025-01-10 15:22:50|4440.3|4434.3|4437.9|4431.9|4440.3|4434.3|4437.9|4431.9|12
1736522580000|2025-01-10 15:23:00|4436.3|4430.3|4432|4426|4436.3|4430.3|4432|4426|43
1736522590000|2025-01-10 15:23:10|4432.4|4426.4|4429.4|4423.4|4432.4|4426.4|4429.4|4423.4|29
1736522600000|2025-01-10 15:23:20|4430|4424|4429.4|4423.4|4430.4|4424.4|4429.4|4423.4|42
1736522610000|2025-01-10 15:23:30|4429.3|4423.3|4430.8|4424.8|4431.3|4425.3|4427.4|4421.4|37
1736522620000|2025-01-10 15:23:40|4431.4|4425.4|4430.9|4424.9|4432.3|4426.3|4430.9|4424.9|38
1736522630000|2025-01-10 15:23:50|4427.6|4421.6|4429.4|4423.4|4429.4|4423.4|4427.4|4421.4|22
1736522640000|2025-01-10 15:24:00|4428.4|4422.4|4425.4|4419.4|4428.4|4422.4|4425.4|4419.4|118
1736522650000|2025-01-10 15:24:10|4425.5|4419.5|4428.3|4422.3|4428.6|4422.6|4425.4|4419.4|42
1736522660000|2025-01-10 15:24:20|4428.1|4422.1|4428.3|4422.3|4428.8|4422.8|4427.9|4421.9|65
1736522670000|2025-01-10 15:24:30|4428.8|4422.8|4427.3|4421.3|4428.8|4422.8|4427.3|4421.3|19
1736522680000|2025-01-10 15:24:40|4426.5|4420.5|4426.1|4420.1|4427.3|4421.3|4426.1|4420.1|12
1736522690000|2025-01-10 15:24:50|4426.9|4420.9|4425.9|4419.9|4427.1|4421.1|4425.9|4419.9|117
1736522700000|2025-01-10 15:25:00|4425.5|4419.5|4426.5|4420.5|4426.5|4420.5|4424.5|4418.5|29
1736522710000|2025-01-10 15:25:10|4426.9|4420.9|4429.5|4423.5|4429.5|4423.5|4426.9|4420.9|71
1736522720000|2025-01-10 15:25:20|4429.6|4423.6|4430.4|4424.4|4430.8|4424.8|4429.5|4423.5|8
1736522730000|2025-01-10 15:25:30|4429.9|4423.9|4429.9|4423.9|4430.4|4424.4|4429.5|4423.5|14
1736522740000|2025-01-10 15:25:40|4430|4424|4430.5|4424.5|4430.5|4424.5|4429.9|4423.9|15
1736522750000|2025-01-10 15:25:50|4429.9|4423.9|4430.5|4424.5|4430.5|4424.5|4429.9|4423.9|7
1736522760000|2025-01-10 15:26:00|4430.9|4424.9|4431.4|4425.4|4431.8|4425.8|4430.5|4424.5|12
1736522770000|2025-01-10 15:26:10|4431|4425|4429.4|4423.4|4431|4425|4429.4|4423.4|103
1736522780000|2025-01-10 15:26:20|4429.5|4423.5|4429.4|4423.4|4429.5|4423.5|4428.5|4422.5|43
1736522790000|2025-01-10 15:26:30|4428.9|4422.9|4428.9|4422.9|4429|4423|4428.4|4422.4|53
1736522800000|2025-01-10 15:26:40|4429|4423|4430.5|4424.5|4431.4|4425.4|4429|4423|25
1736522810000|2025-01-10 15:26:50|4430.9|4424.9|4432.5|4426.5|4432.5|4426.5|4430.9|4424.9|5
1736522820000|2025-01-10 15:27:00|4433.5|4427.5|4433.5|4427.5|4433.6|4427.6|4433.5|4427.5|10
1736522830000|2025-01-10 15:27:10|4433.6|4427.6|4434.4|4428.4|4434.5|4428.5|4433.5|4427.5|53
1736522840000|2025-01-10 15:27:20|4434.5|4428.5|4433.5|4427.5|4434.5|4428.5|4433.5|4427.5|15
1736522850000|2025-01-10 15:27:30|4433.3|4427.3|4433.5|4427.5|4433.5|4427.5|4433.3|4427.3|10
1736522860000|2025-01-10 15:27:40|4433.1|4427.1|4432.5|4426.5|4433.5|4427.5|4432.5|4426.5|22
1736522870000|2025-01-10 15:27:50|4433.5|4427.5|4430.5|4424.5|4434.5|4428.5|4430.5|4424.5|66
1736522880000|2025-01-10 15:28:00|4429.6|4423.6|4433.9|4427.9|4433.9|4427.9|4429.5|4423.5|45
1736522890000|2025-01-10 15:28:10|4433.5|4427.5|4434.4|4428.4|4434.4|4428.4|4432.5|4426.5|9
1736522900000|2025-01-10 15:28:20|4434.8|4428.8|4435.4|4429.4|4435.4|4429.4|4434.8|4428.8|7
1736522910000|2025-01-10 15:28:30|4433.6|4427.6|4433|4427|4433.6|4427.6|4432.1|4426.1|14
1736522920000|2025-01-10 15:28:40|4433.6|4427.6|4436.5|4430.5|4436.5|4430.5|4433.5|4427.5|106
1736522930000|2025-01-10 15:28:50|4436.6|4430.6|4435.5|4429.5|4436.6|4430.6|4435.5|4429.5|22
1736522940000|2025-01-10 15:29:00|4435.4|4429.4|4437.1|4431.1|4437.5|4431.5|4434.5|4428.5|200
1736522950000|2025-01-10 15:29:10|4437.5|4431.5|4437.6|4431.6|4438.5|4432.5|4436.6|4430.6|25
1736522960000|2025-01-10 15:29:20|4437.5|4431.5|4437.6|4431.6|4437.6|4431.6|4437.5|4431.5|18
1736522970000|2025-01-10 15:29:30|4437.8|4431.8|4435.9|4429.9|4438.5|4432.5|4435.9|4429.9|35
1736522980000|2025-01-10 15:29:40|4436|4430|4431.6|4425.6|4436.1|4430.1|4431.5|4425.5|43
1736522990000|2025-01-10 15:29:50|4431.5|4425.5|4429.9|4423.9|4431.6|4425.6|4428.5|4422.5|43
1736523000000|2025-01-10 15:30:00|4430.1|4424.1|4426.9|4420.9|4430.5|4424.5|4426.5|4420.5|23
1736523010000|2025-01-10 15:30:10|4426.5|4420.5|4426|4420|4426.5|4420.5|4424.5|4418.5|51
1736523020000|2025-01-10 15:30:20|4425.5|4419.5|4427|4421|4427.4|4421.4|4425.5|4419.5|25
1736523030000|2025-01-10 15:30:30|4426.9|4420.9|4431.5|4425.5|4431.5|4425.5|4426.9|4420.9|13
1736523040000|2025-01-10 15:30:40|4431.4|4425.4|4431.4|4425.4|4431.6|4425.6|4429.8|4423.8|73
1736523050000|2025-01-10 15:30:50|4431.5|4425.5|4433.5|4427.5|4433.5|4427.5|4431.4|4425.4|3
1736523060000|2025-01-10 15:31:00|4433.4|4427.4|4431.4|4425.4|4433.6|4427.6|4431.4|4425.4|61
1736523070000|2025-01-10 15:31:10|4431.5|4425.5|4432.5|4426.5|4433.5|4427.5|4431.5|4425.5|50
1736523080000|2025-01-10 15:31:20|4431.5|4425.5|4431.5|4425.5|4431.6|4425.6|4431.5|4425.5|6
1736523090000|2025-01-10 15:31:30|4431.9|4425.9|4430.5|4424.5|4432.4|4426.4|4430.5|4424.5|26
1736523100000|2025-01-10 15:31:40|||||||||8
1736523110000|2025-01-10 15:31:50|4430.6|4424.6|4431.4|4425.4|4431.5|4425.5|4430.6|4424.6|17
1736523120000|2025-01-10 15:32:00|4431|4425|4430.5|4424.5|4431|4425|4429.9|4423.9|7
1736523130000|2025-01-10 15:32:10|4430.6|4424.6|4428.5|4422.5|4431.5|4425.5|4428.5|4422.5|46
1736523140000|2025-01-10 15:32:20|4429.5|4423.5|4430.3|4424.3|4430.3|4424.3|4428.7|4422.7|12
1736523150000|2025-01-10 15:32:30|4430.5|4424.5|4429.4|4423.4|4431.5|4425.5|4429|4423|32
1736523160000|2025-01-10 15:32:40|4429.5|4423.5|4432|4426|4432.5|4426.5|4429.5|4423.5|28
1736523170000|2025-01-10 15:32:50|4432.1|4426.1|4438.9|4432.9|4439.1|4433.1|4432.1|4426.1|22
1736523180000|2025-01-10 15:33:00|4439|4433|4439.5|4433.5|4439.5|4433.5|4437.4|4431.4|15
1736523190000|2025-01-10 15:33:10|4439.6|4433.6|4439.6|4433.6|4440.5|4434.5|4439.4|4433.4|20
1736523200000|2025-01-10 15:33:20|4439.5|4433.5|4442|4436|4442|4436|4439.5|4433.5|77
1736523210000|2025-01-10 15:33:30|4441.6|4435.6|4442.4|4436.4|4442.8|4436.8|4441.6|4435.6|28
1736523220000|2025-01-10 15:33:40|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.4|4436.4|6
1736523230000|2025-01-10 15:33:50|4442.4|4436.4|4442.9|4436.9|4443|4437|4442.4|4436.4|18
1736523240000|2025-01-10 15:34:00|4442.5|4436.5|4443.4|4437.4|4443.4|4437.4|4442.4|4436.4|22
1736523250000|2025-01-10 15:34:10|4442.5|4436.5|4443.3|4437.3|4443.3|4437.3|4442.4|4436.4|17
1736523260000|2025-01-10 15:34:20|4443.4|4437.4|4442|4436|4443.4|4437.4|4442|4436|15
1736523270000|2025-01-10 15:34:30|4442.5|4436.5|4440.5|4434.5|4442.5|4436.5|4439.9|4433.9|8
1736523280000|2025-01-10 15:34:40|4440.4|4434.4|4439.5|4433.5|4440.5|4434.5|4439.4|4433.4|6
1736523290000|2025-01-10 15:34:50|4440.5|4434.5|4441.4|4435.4|4441.4|4435.4|4440.5|4434.5|8
1736523300000|2025-01-10 15:35:00|4442.5|4436.5|4443.4|4437.4|4443.4|4437.4|4442.5|4436.5|5
1736523310000|2025-01-10 15:35:10|4443|4437|4443.4|4437.4|4444.1|4438.1|4443|4437|28
1736523320000|2025-01-10 15:35:20|||||||||20
1736523330000|2025-01-10 15:35:30|||||||||6
1736523340000|2025-01-10 15:35:40|||||||||6
1736523350000|2025-01-10 15:35:50|4444.4|4438.4|4439.4|4433.4|4444.4|4438.4|4439.4|4433.4|75
1736523360000|2025-01-10 15:36:00|4438.6|4432.6|4436.5|4430.5|4438.9|4432.9|4436.5|4430.5|64
1736523370000|2025-01-10 15:36:10|4436.4|4430.4|4437.4|4431.4|4438.5|4432.5|4436.4|4430.4|14
1736523380000|2025-01-10 15:36:20|4437.5|4431.5|4437.5|4431.5|4438.4|4432.4|4437.4|4431.4|20
1736523390000|2025-01-10 15:36:30|4437.4|4431.4|4436.5|4430.5|4437.5|4431.5|4436.5|4430.5|20
1736523400000|2025-01-10 15:36:40|4438.5|4432.5|4437.5|4431.5|4438.5|4432.5|4437.5|4431.5|7
1736523410000|2025-01-10 15:36:50|||||||||12
1736523420000|2025-01-10 15:37:00|4438.4|4432.4|4435.5|4429.5|4438.4|4432.4|4435.5|4429.5|52
1736523430000|2025-01-10 15:37:10|4435.6|4429.6|4431.5|4425.5|4435.6|4429.6|4431.5|4425.5|173
1736523440000|2025-01-10 15:37:20|4430.6|4424.6|4426.5|4420.5|4431.5|4425.5|4426.4|4420.4|40
1736523450000|2025-01-10 15:37:30|4426.9|4420.9|4435.5|4429.5|4435.5|4429.5|4426.9|4420.9|143
1736523460000|2025-01-10 15:37:40|4434.6|4428.6|4434.4|4428.4|4435.5|4429.5|4434.4|4428.4|19
1736523470000|2025-01-10 15:37:50|4433.6|4427.6|4435.5|4429.5|4435.9|4429.9|4433.6|4427.6|17
1736523480000|2025-01-10 15:38:00|4435.4|4429.4|4435.4|4429.4|4435.5|4429.5|4433.9|4427.9|20
1736523490000|2025-01-10 15:38:10|4436.4|4430.4|4434.9|4428.9|4436.4|4430.4|4434.4|4428.4|38
1736523500000|2025-01-10 15:38:20|4435|4429|4434.5|4428.5|4435.5|4429.5|4434.5|4428.5|27
1736523510000|2025-01-10 15:38:30|4434.9|4428.9|4435.5|4429.5|4435.5|4429.5|4434.9|4428.9|15
1736523520000|2025-01-10 15:38:40|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|4435.4|4429.4|2
1736523530000|2025-01-10 15:38:50|4435.5|4429.5|4435.4|4429.4|4435.5|4429.5|4435.4|4429.4|12
1736523540000|2025-01-10 15:39:00|4435.5|4429.5|4434.4|4428.4|4435.5|4429.5|4434.4|4428.4|17
1736523550000|2025-01-10 15:39:10|4435|4429|4435.4|4429.4|4435.4|4429.4|4435|4429|2
1736523560000|2025-01-10 15:39:20|||||||||2
1736523570000|2025-01-10 15:39:30|4435|4429|4435.4|4429.4|4435.4|4429.4|4435|4429|20
1736523580000|2025-01-10 15:39:40|4435.5|4429.5|4435.4|4429.4|4435.5|4429.5|4435.4|4429.4|6
1736523590000|2025-01-10 15:39:50|4436.3|4430.3|4435.4|4429.4|4436.3|4430.3|4435.4|4429.4|9
1736523600000|2025-01-10 15:40:00|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|1
1736523610000|2025-01-10 15:40:10|4435.4|4429.4|4440.5|4434.5|4442.9|4436.9|4435.4|4429.4|56
1736523620000|2025-01-10 15:40:20|4440.4|4434.4|4441.5|4435.5|4441.5|4435.5|4440.4|4434.4|19
1736523630000|2025-01-10 15:40:30|4441.4|4435.4|4442.4|4436.4|4442.9|4436.9|4441.4|4435.4|22
1736523640000|2025-01-10 15:40:40|4441.6|4435.6|4440.4|4434.4|4441.6|4435.6|4440.4|4434.4|33
1736523650000|2025-01-10 15:40:50|4440|4434|4439.4|4433.4|4440|4434|4439.4|4433.4|17
1736523660000|2025-01-10 15:41:00|4440.3|4434.3|4441.5|4435.5|4441.9|4435.9|4440.3|4434.3|14
1736523670000|2025-01-10 15:41:10|4441.9|4435.9|4441.4|4435.4|4441.9|4435.9|4440.4|4434.4|27
1736523680000|2025-01-10 15:41:20|4440.6|4434.6|4444.4|4438.4|4444.5|4438.5|4440.6|4434.6|26
1736523690000|2025-01-10 15:41:30|4444.5|4438.5|4444.4|4438.4|4444.5|4438.5|4444.4|4438.4|17
1736523700000|2025-01-10 15:41:40|4444.5|4438.5|4442.5|4436.5|4444.5|4438.5|4442.5|4436.5|34
1736523710000|2025-01-10 15:41:50|4442.4|4436.4|4442.4|4436.4|4442.9|4436.9|4442.4|4436.4|3
1736523720000|2025-01-10 15:42:00|4443.5|4437.5|4441.9|4435.9|4443.5|4437.5|4441.9|4435.9|26
1736523730000|2025-01-10 15:42:10|4442.4|4436.4|4441.4|4435.4|4442.4|4436.4|4440.4|4434.4|49
1736523740000|2025-01-10 15:42:20|4442.9|4436.9|4443|4437|4443|4437|4442.9|4436.9|59
1736523750000|2025-01-10 15:42:30|4443.9|4437.9|4442.9|4436.9|4444.4|4438.4|4442.5|4436.5|27
1736523760000|2025-01-10 15:42:40|4443.4|4437.4|4442.4|4436.4|4443.4|4437.4|4442.4|4436.4|14
1736523770000|2025-01-10 15:42:50|4441.9|4435.9|4443.9|4437.9|4444|4438|4439.4|4433.4|35
1736523780000|2025-01-10 15:43:00|4443.4|4437.4|4443.5|4437.5|4443.5|4437.5|4443.4|4437.4|2
1736523790000|2025-01-10 15:43:10|4444|4438|4444.5|4438.5|4444.5|4438.5|4444|4438|22
1736523800000|2025-01-10 15:43:20|4444.4|4438.4|4444.4|4438.4|4444.5|4438.5|4444.4|4438.4|9
1736523810000|2025-01-10 15:43:30|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.4|4438.4|13
1736523820000|2025-01-10 15:43:40|4444.4|4438.4|4442.4|4436.4|4444.5|4438.5|4442.4|4436.4|33
1736523830000|2025-01-10 15:43:50|4442.5|4436.5|4443.4|4437.4|4443.4|4437.4|4442.4|4436.4|4
1736523840000|2025-01-10 15:44:00|4443.5|4437.5|4444.4|4438.4|4444.5|4438.5|4443.5|4437.5|8
1736523850000|2025-01-10 15:44:10|4444.5|4438.5|4443.4|4437.4|4444.5|4438.5|4443.4|4437.4|17
1736523860000|2025-01-10 15:44:20|4442.6|4436.6|4442.4|4436.4|4442.6|4436.6|4442.4|4436.4|10
1736523870000|2025-01-10 15:44:30|4442.5|4436.5|4442.5|4436.5|4442.5|4436.5|4442.4|4436.4|1
1736523880000|2025-01-10 15:44:40|4442.4|4436.4|4442.5|4436.5|4442.5|4436.5|4442.4|4436.4|1
1736523890000|2025-01-10 15:44:50|4443.4|4437.4|4444.4|4438.4|4444.5|4438.5|4443.4|4437.4|11
1736523900000|2025-01-10 15:45:00|4444.5|4438.5|4448.4|4442.4|4449.5|4443.5|4444.5|4438.5|65
1736523910000|2025-01-10 15:45:10|4447.9|4441.9|4447.4|4441.4|4447.9|4441.9|4446.9|4440.9|22
1736523920000|2025-01-10 15:45:20|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4447.6|4441.6|12
1736523930000|2025-01-10 15:45:30|||||||||3
1736523940000|2025-01-10 15:45:40|4447.4|4441.4|4445.4|4439.4|4447.4|4441.4|4445.4|4439.4|15
1736523950000|2025-01-10 15:45:50|4444.4|4438.4|4445.4|4439.4|4445.4|4439.4|4444.4|4438.4|5
1736523960000|2025-01-10 15:46:00|4446.4|4440.4|4446.4|4440.4|4447.4|4441.4|4446.4|4440.4|28
1736523970000|2025-01-10 15:46:10|4446.9|4440.9|4446.4|4440.4|4447.4|4441.4|4446.4|4440.4|28
1736523980000|2025-01-10 15:46:20|4446.5|4440.5|4445.5|4439.5|4446.9|4440.9|4444.9|4438.9|31
1736523990000|2025-01-10 15:46:30|4445.6|4439.6|4445.4|4439.4|4446|4440|4445.4|4439.4|9
1736524000000|2025-01-10 15:46:40|4444.5|4438.5|4442.4|4436.4|4444.9|4438.9|4441.9|4435.9|89
1736524010000|2025-01-10 15:46:50|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|19
1736524020000|2025-01-10 15:47:00|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|8
1736524030000|2025-01-10 15:47:10|4441.5|4435.5|4441.5|4435.5|4442|4436|4441.4|4435.4|86
1736524040000|2025-01-10 15:47:20|||||||||4
1736524050000|2025-01-10 15:47:30|4441.6|4435.6|4441.5|4435.5|4441.9|4435.9|4441.5|4435.5|22
1736524060000|2025-01-10 15:47:40|4441.3|4435.3|4439.9|4433.9|4441.3|4435.3|4438.4|4432.4|51
1736524070000|2025-01-10 15:47:50|4439.8|4433.8|4441.4|4435.4|4441.4|4435.4|4439.4|4433.4|16
1736524080000|2025-01-10 15:48:00|4441.5|4435.5|4441.5|4435.5|4442|4436|4440.4|4434.4|42
1736524090000|2025-01-10 15:48:10|4441.4|4435.4|4444.4|4438.4|4444.4|4438.4|4441.4|4435.4|37
1736524100000|2025-01-10 15:48:20|4443.9|4437.9|4443.4|4437.4|4444.4|4438.4|4443.4|4437.4|28
1736524110000|2025-01-10 15:48:30|4443.5|4437.5|4441.9|4435.9|4443.9|4437.9|4441.9|4435.9|15
1736524120000|2025-01-10 15:48:40|4441.5|4435.5|4445.4|4439.4|4445.4|4439.4|4441.5|4435.5|26
1736524130000|2025-01-10 15:48:50|4445|4439|4445.4|4439.4|4445.4|4439.4|4443.6|4437.6|14
1736524140000|2025-01-10 15:49:00|4445.3|4439.3|4443.5|4437.5|4445.4|4439.4|4443.4|4437.4|21
1736524150000|2025-01-10 15:49:10|4444.4|4438.4|4444.5|4438.5|4444.9|4438.9|4443.5|4437.5|17
1736524160000|2025-01-10 15:49:20|4444.4|4438.4|4445.5|4439.5|4445.5|4439.5|4444.4|4438.4|8
1736524170000|2025-01-10 15:49:30|4445.4|4439.4|4444.4|4438.4|4445.5|4439.5|4444.4|4438.4|24
1736524180000|2025-01-10 15:49:40|4444|4438|4443|4437|4444.4|4438.4|4442.9|4436.9|12
1736524190000|2025-01-10 15:49:50|4443.4|4437.4|4444.4|4438.4|4444.5|4438.5|4443.4|4437.4|5
1736524200000|2025-01-10 15:50:00|4443.5|4437.5|4443.4|4437.4|4443.5|4437.5|4442.5|4436.5|23
1736524210000|2025-01-10 15:50:10|4443.8|4437.8|4443.4|4437.4|4444.5|4438.5|4443.4|4437.4|25
1736524220000|2025-01-10 15:50:20|4443.9|4437.9|4442.4|4436.4|4443.9|4437.9|4441.5|4435.5|79
1736524230000|2025-01-10 15:50:30|4441.9|4435.9|4443.5|4437.5|4443.5|4437.5|4441.4|4435.4|15
1736524240000|2025-01-10 15:50:40|4443.4|4437.4|4441.4|4435.4|4444.5|4438.5|4441.4|4435.4|38
1736524250000|2025-01-10 15:50:50|4441.5|4435.5|4443.9|4437.9|4444.4|4438.4|4441.4|4435.4|21
1736524260000|2025-01-10 15:51:00|4444|4438|4444.4|4438.4|4444.4|4438.4|4441.9|4435.9|41
1736524270000|2025-01-10 15:51:10|4444.5|4438.5|4444.4|4438.4|4445.5|4439.5|4444.4|4438.4|15
1736524280000|2025-01-10 15:51:20|4443.9|4437.9|4443.4|4437.4|4443.9|4437.9|4443.4|4437.4|17
1736524290000|2025-01-10 15:51:30|4444.3|4438.3|4443.4|4437.4|4444.4|4438.4|4443.4|4437.4|6
1736524300000|2025-01-10 15:51:40|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|90
1736524310000|2025-01-10 15:51:50|4442.5|4436.5|4440.9|4434.9|4444.9|4438.9|4440.9|4434.9|65
1736524320000|2025-01-10 15:52:00|4440.5|4434.5|4443.5|4437.5|4443.5|4437.5|4440.4|4434.4|58
1736524330000|2025-01-10 15:52:10|4442.9|4436.9|4443.4|4437.4|4443.5|4437.5|4442.4|4436.4|37
1736524340000|2025-01-10 15:52:20|4441.4|4435.4|4442.9|4436.9|4443.5|4437.5|4441.4|4435.4|118
1736524350000|2025-01-10 15:52:30|4442.5|4436.5|4443.4|4437.4|4443.5|4437.5|4442.5|4436.5|7
1736524360000|2025-01-10 15:52:40|4443.5|4437.5|4443.9|4437.9|4444.4|4438.4|4443.5|4437.5|7
1736524370000|2025-01-10 15:52:50|4443.5|4437.5|4447.4|4441.4|4447.4|4441.4|4443.5|4437.5|11
1736524380000|2025-01-10 15:53:00|4446.9|4440.9|4445.9|4439.9|4447.9|4441.9|4445.9|4439.9|33
1736524390000|2025-01-10 15:53:10|4446|4440|4446.4|4440.4|4446.4|4440.4|4446|4440|10
1736524400000|2025-01-10 15:53:20|4446.5|4440.5|4448.4|4442.4|4448.4|4442.4|4446.4|4440.4|9
1736524410000|2025-01-10 15:53:30|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.4|4442.4|51
1736524420000|2025-01-10 15:53:40|4448.4|4442.4|4447.9|4441.9|4448.4|4442.4|4447.5|4441.5|34
1736524430000|2025-01-10 15:53:50|4447.4|4441.4|4446.9|4440.9|4447.4|4441.4|4446.9|4440.9|9
1736524440000|2025-01-10 15:54:00|4447.4|4441.4|4447.9|4441.9|4448.4|4442.4|4447.4|4441.4|19
1736524450000|2025-01-10 15:54:10|4448|4442|4448.5|4442.5|4448.5|4442.5|4447.9|4441.9|6
1736524460000|2025-01-10 15:54:20|4448.4|4442.4|4448.4|4442.4|4448.5|4442.5|4448.4|4442.4|2
1736524470000|2025-01-10 15:54:30|4448.3|4442.3|4448.4|4442.4|4448.4|4442.4|4447.9|4441.9|29
1736524480000|2025-01-10 15:54:40|4448.5|4442.5|4448.4|4442.4|4448.5|4442.5|4448.4|4442.4|58
1736524490000|2025-01-10 15:54:50|4449.1|4443.1|4451.4|4445.4|4452|4446|4448.4|4442.4|78
1736524500000|2025-01-10 15:55:00|4451.5|4445.5|4452.5|4446.5|4452.6|4446.6|4451.4|4445.4|22
1736524510000|2025-01-10 15:55:10|4451.5|4445.5|4452|4446|4452|4446|4450.5|4444.5|40
1736524520000|2025-01-10 15:55:20|4452.6|4446.6|4452.4|4446.4|4452.6|4446.6|4451.5|4445.5|3
1736524530000|2025-01-10 15:55:30|4452|4446|4452.4|4446.4|4452.4|4446.4|4451.9|4445.9|29
1736524540000|2025-01-10 15:55:40|4452.5|4446.5|4452.4|4446.4|4452.5|4446.5|4452.4|4446.4|3
1736524550000|2025-01-10 15:55:50|4451.4|4445.4|4452.4|4446.4|4452.4|4446.4|4450.5|4444.5|51
1736524560000|2025-01-10 15:56:00|4452.3|4446.3|4452.4|4446.4|4452.4|4446.4|4451.5|4445.5|17
1736524570000|2025-01-10 15:56:10|4452.5|4446.5|4451.4|4445.4|4452.5|4446.5|4451.4|4445.4|17
1736524580000|2025-01-10 15:56:20|4450.5|4444.5|4450.5|4444.5|4450.6|4444.6|4450.5|4444.5|68
1736524590000|2025-01-10 15:56:30|4452.4|4446.4|4452.5|4446.5|4452.5|4446.5|4452.4|4446.4|14
1736524600000|2025-01-10 15:56:40|||||||||1
1736524610000|2025-01-10 15:56:50|||||||||4
1736524620000|2025-01-10 15:57:00|4451.5|4445.5|4450.5|4444.5|4451.5|4445.5|4450.5|4444.5|43
1736524630000|2025-01-10 15:57:10|4450.9|4444.9|4450.5|4444.5|4450.9|4444.9|4450.4|4444.4|79
1736524640000|2025-01-10 15:57:20|4450.4|4444.4|4450.5|4444.5|4450.5|4444.5|4449.5|4443.5|52
1736524650000|2025-01-10 15:57:30|4451.5|4445.5|4451.4|4445.4|4451.5|4445.5|4449.4|4443.4|81
1736524660000|2025-01-10 15:57:40|4450.5|4444.5|4449.4|4443.4|4451.4|4445.4|4449.4|4443.4|53
1736524670000|2025-01-10 15:57:50|4450.4|4444.4|4450.4|4444.4|4451.4|4445.4|4450.4|4444.4|25
1736524680000|2025-01-10 15:58:00|4449.4|4443.4|4448.9|4442.9|4449.4|4443.4|4448.5|4442.5|48
1736524690000|2025-01-10 15:58:10|4449|4443|4451.4|4445.4|4451.5|4445.5|4449|4443|26
1736524700000|2025-01-10 15:58:20|4450.4|4444.4|4449.9|4443.9|4452.4|4446.4|4449.5|4443.5|105
1736524710000|2025-01-10 15:58:30|4450|4444|4450.4|4444.4|4450.5|4444.5|4448.4|4442.4|37
1736524720000|2025-01-10 15:58:40|4451.1|4445.1|4450.9|4444.9|4451.4|4445.4|4450.4|4444.4|36
1736524730000|2025-01-10 15:58:50|4450.8|4444.8|4450.4|4444.4|4450.9|4444.9|4450.4|4444.4|7
1736524740000|2025-01-10 15:59:00|4450.8|4444.8|4450.9|4444.9|4451.4|4445.4|4450.4|4444.4|15
1736524750000|2025-01-10 15:59:10|4451.3|4445.3|4451.4|4445.4|4451.4|4445.4|4451.3|4445.3|3
1736524760000|2025-01-10 15:59:20|4451.5|4445.5|4451.4|4445.4|4451.5|4445.5|4450.5|4444.5|30
1736524770000|2025-01-10 15:59:30|4451|4445|4451.5|4445.5|4451.5|4445.5|4450.5|4444.5|27
1736524780000|2025-01-10 15:59:40|4451.9|4445.9|4451.9|4445.9|4451.9|4445.9|4451|4445|67
1736524790000|2025-01-10 15:59:50|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4451.4|4445.4|18
1736524800000|2025-01-10 16:00:00|4452|4446|4451.4|4445.4|4452.3|4446.3|4451.4|4445.4|15
1736524810000|2025-01-10 16:00:10|4451|4445|4451.4|4445.4|4451.4|4445.4|4451|4445|16
1736524820000|2025-01-10 16:00:20|4450.9|4444.9|4451.4|4445.4|4451.5|4445.5|4450.4|4444.4|55
1736524830000|2025-01-10 16:00:30|4452.4|4446.4|4452.5|4446.5|4452.8|4446.8|4452.4|4446.4|47
1736524840000|2025-01-10 16:00:40|4452.4|4446.4|4453.9|4447.9|4453.9|4447.9|4452.4|4446.4|38
1736524850000|2025-01-10 16:00:50|4452.7|4446.7|4452.4|4446.4|4453.5|4447.5|4452.4|4446.4|33
1736524860000|2025-01-10 16:01:00|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4450.4|4444.4|208
1736524870000|2025-01-10 16:01:10|4451.5|4445.5|4450.4|4444.4|4451.5|4445.5|4450.4|4444.4|6
1736524880000|2025-01-10 16:01:20|4450.9|4444.9|4452.5|4446.5|4452.5|4446.5|4450.5|4444.5|28
1736524890000|2025-01-10 16:01:30|4452.6|4446.6|4451.4|4445.4|4452.6|4446.6|4450.5|4444.5|29
1736524900000|2025-01-10 16:01:40|4450.4|4444.4|4451.4|4445.4|4451.4|4445.4|4450.4|4444.4|78
1736524910000|2025-01-10 16:01:50|4450.4|4444.4|4452.5|4446.5|4452.5|4446.5|4450.4|4444.4|26
1736524920000|2025-01-10 16:02:00|4453.3|4447.3|4452.9|4446.9|4453.4|4447.4|4452.5|4446.5|36
1736524930000|2025-01-10 16:02:10|4453.4|4447.4|4454.5|4448.5|4454.6|4448.6|4452.9|4446.9|73
1736524940000|2025-01-10 16:02:20|4454.6|4448.6|4451.5|4445.5|4454.6|4448.6|4451.5|4445.5|115
1736524950000|2025-01-10 16:02:30|4452.4|4446.4|4451.5|4445.5|4452.4|4446.4|4451.5|4445.5|18
1736524960000|2025-01-10 16:02:40|4452.4|4446.4|4451.4|4445.4|4452.4|4446.4|4450.4|4444.4|92
1736524970000|2025-01-10 16:02:50|4450.4|4444.4|4450.9|4444.9|4451.4|4445.4|4449.9|4443.9|85
1736524980000|2025-01-10 16:03:00|4450.5|4444.5|4449|4443|4450.9|4444.9|4447.5|4441.5|46
1736524990000|2025-01-10 16:03:10|4448.9|4442.9|4448.9|4442.9|4449.6|4443.6|4448.9|4442.9|21
1736525000000|2025-01-10 16:03:20|4448.4|4442.4|4446.9|4440.9|4448.9|4442.9|4446.4|4440.4|40
1736525010000|2025-01-10 16:03:30|4447.5|4441.5|4450.9|4444.9|4450.9|4444.9|4447.4|4441.4|45
1736525020000|2025-01-10 16:03:40|4451.4|4445.4|4449.9|4443.9|4451.4|4445.4|4449.9|4443.9|31
1736525030000|2025-01-10 16:03:50|4450.4|4444.4|4450.4|4444.4|4450.9|4444.9|4449.9|4443.9|75
1736525040000|2025-01-10 16:04:00|4449.4|4443.4|4450.9|4444.9|4450.9|4444.9|4449.4|4443.4|39
1736525050000|2025-01-10 16:04:10|4450.4|4444.4|4448.9|4442.9|4450.9|4444.9|4448.9|4442.9|85
1736525060000|2025-01-10 16:04:20|4448.5|4442.5|4448.9|4442.9|4448.9|4442.9|4448.4|4442.4|28
1736525070000|2025-01-10 16:04:30|4448.4|4442.4|4449.5|4443.5|4449.9|4443.9|4448.4|4442.4|47
1736525080000|2025-01-10 16:04:40|4449.4|4443.4|4449.6|4443.6|4450.4|4444.4|4449.4|4443.4|43
1736525090000|2025-01-10 16:04:50|4449.5|4443.5|4450.6|4444.6|4450.6|4444.6|4449.4|4443.4|51
1736525100000|2025-01-10 16:05:00|4450.5|4444.5|4451.5|4445.5|4451.5|4445.5|4450.4|4444.4|116
1736525110000|2025-01-10 16:05:10|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4451.5|4445.5|24
1736525120000|2025-01-10 16:05:20|4451.5|4445.5|4451.5|4445.5|4452.4|4446.4|4451.4|4445.4|23
1736525130000|2025-01-10 16:05:30|4451.9|4445.9|4451.4|4445.4|4452.3|4446.3|4451.4|4445.4|19
1736525140000|2025-01-10 16:05:40|4451.5|4445.5|4450.4|4444.4|4451.5|4445.5|4450.4|4444.4|65
1736525150000|2025-01-10 16:05:50|4451.5|4445.5|4452.4|4446.4|4452.5|4446.5|4451.4|4445.4|25
1736525160000|2025-01-10 16:06:00|4451.9|4445.9|4450.4|4444.4|4452|4446|4450.4|4444.4|29
1736525170000|2025-01-10 16:06:10|4447.4|4441.4|4449.3|4443.3|4449.8|4443.8|4447.4|4441.4|155
1736525180000|2025-01-10 16:06:20|4448.2|4442.2|4448.3|4442.3|4449.3|4443.3|4447.3|4441.3|40
1736525190000|2025-01-10 16:06:30|4448.4|4442.4|4450.3|4444.3|4450.4|4444.4|4448.4|4442.4|56
1736525200000|2025-01-10 16:06:40|4450.2|4444.2|4451.7|4445.7|4451.7|4445.7|4450.2|4444.2|82
1736525210000|2025-01-10 16:06:50|4450.3|4444.3|4448.3|4442.3|4450.3|4444.3|4448.2|4442.2|50
1736525220000|2025-01-10 16:07:00|4448.2|4442.2|4448.3|4442.3|4448.7|4442.7|4447.2|4441.2|39
1736525230000|2025-01-10 16:07:10|4449.2|4443.2|4450.3|4444.3|4450.3|4444.3|4448.3|4442.3|42
1736525240000|2025-01-10 16:07:20|4450.4|4444.4|4450.3|4444.3|4450.4|4444.4|4448.7|4442.7|219
1736525250000|2025-01-10 16:07:30|4450.4|4444.4|4451.8|4445.8|4451.8|4445.8|4450.3|4444.3|55
1736525260000|2025-01-10 16:07:40|4451.4|4445.4|4450.7|4444.7|4451.7|4445.7|4450.7|4444.7|38
1736525270000|2025-01-10 16:07:50|4450.3|4444.3|4450.7|4444.7|4450.7|4444.7|4449.7|4443.7|45
1736525280000|2025-01-10 16:08:00|4451.3|4445.3|4451.7|4445.7|4451.8|4445.8|4451.2|4445.2|15
1736525290000|2025-01-10 16:08:10|4451.3|4445.3|4453.3|4447.3|4453.3|4447.3|4451.2|4445.2|41
1736525300000|2025-01-10 16:08:20|4453.7|4447.7|4452.3|4446.3|4454.3|4448.3|4452.3|4446.3|57
1736525310000|2025-01-10 16:08:30|4452.2|4446.2|4451.6|4445.6|4453.2|4447.2|4451.6|4445.6|47
1736525320000|2025-01-10 16:08:40|4451.3|4445.3|4451.2|4445.2|4451.3|4445.3|4451.2|4445.2|26
1736525330000|2025-01-10 16:08:50|4451.3|4445.3|4451.2|4445.2|4451.3|4445.3|4451.2|4445.2|20
1736525340000|2025-01-10 16:09:00|4450.7|4444.7|4449.7|4443.7|4450.7|4444.7|4449.3|4443.3|35
1736525350000|2025-01-10 16:09:10|4450.2|4444.2|4448.7|4442.7|4450.2|4444.2|4448.3|4442.3|14
1736525360000|2025-01-10 16:09:20|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.2|4442.2|5
1736525370000|2025-01-10 16:09:30|4447.7|4441.7|4447.2|4441.2|4447.7|4441.7|4447.2|4441.2|20
1736525380000|2025-01-10 16:09:40|4447.7|4441.7|4448.7|4442.7|4449.7|4443.7|4447.7|4441.7|28
1736525390000|2025-01-10 16:09:50|4448.3|4442.3|4449.7|4443.7|4449.7|4443.7|4448.2|4442.2|25
1736525400000|2025-01-10 16:10:00|4447.7|4441.7|4447.7|4441.7|4448.2|4442.2|4447.2|4441.2|16
1736525410000|2025-01-10 16:10:10|4447.8|4441.8|4450.3|4444.3|4450.3|4444.3|4447.7|4441.7|9
1736525420000|2025-01-10 16:10:20|4450.2|4444.2|4447.2|4441.2|4450.3|4444.3|4447.2|4441.2|49
1736525430000|2025-01-10 16:10:30|4446.7|4440.7|4445.8|4439.8|4446.7|4440.7|4445.7|4439.7|38
1736525440000|2025-01-10 16:10:40|4445.9|4439.9|4445.7|4439.7|4446.3|4440.3|4445.7|4439.7|7
1736525450000|2025-01-10 16:10:50|4445.3|4439.3|4444.8|4438.8|4445.3|4439.3|4444.8|4438.8|5
1736525460000|2025-01-10 16:11:00|4444.4|4438.4|4442.8|4436.8|4445.3|4439.3|4442.8|4436.8|19
1736525470000|2025-01-10 16:11:10|4443.3|4437.3|4443.8|4437.8|4444.3|4438.3|4443.3|4437.3|9
1736525480000|2025-01-10 16:11:20|4444.2|4438.2|4444.3|4438.3|4444.3|4438.3|4443.2|4437.2|23
1736525490000|2025-01-10 16:11:30|4445.2|4439.2|4444.8|4438.8|4445.3|4439.3|4444.7|4438.7|26
1736525500000|2025-01-10 16:11:40|4444.4|4438.4|4443.8|4437.8|4444.8|4438.8|4443.8|4437.8|7
1736525510000|2025-01-10 16:11:50|4443.7|4437.7|4444.3|4438.3|4444.3|4438.3|4443.7|4437.7|11
1736525520000|2025-01-10 16:12:00|4445.2|4439.2|4442.7|4436.7|4445.3|4439.3|4442.7|4436.7|27
1736525530000|2025-01-10 16:12:10|4442.2|4436.2|4442.2|4436.2|4443.2|4437.2|4442.2|4436.2|11
1736525540000|2025-01-10 16:12:20|4443.2|4437.2|4443.7|4437.7|4443.7|4437.7|4442.7|4436.7|11
1736525550000|2025-01-10 16:12:30|4443.4|4437.4|4441.3|4435.3|4443.4|4437.4|4441.2|4435.2|38
1736525560000|2025-01-10 16:12:40|4441.2|4435.2|4441.7|4435.7|4442.2|4436.2|4441.2|4435.2|16
1736525570000|2025-01-10 16:12:50|4441.2|4435.2|4441.3|4435.3|4441.3|4435.3|4441.2|4435.2|8
1736525580000|2025-01-10 16:13:00|4441.2|4435.2|4442.2|4436.2|4442.2|4436.2|4441.2|4435.2|12
1736525590000|2025-01-10 16:13:10|4441.7|4435.7|4441.3|4435.3|4441.7|4435.7|4441.2|4435.2|7
1736525600000|2025-01-10 16:13:20|4441.2|4435.2|4441.7|4435.7|4441.8|4435.8|4441.2|4435.2|13
1736525610000|2025-01-10 16:13:30|4441.8|4435.8|4442.4|4436.4|4442.4|4436.4|4441.8|4435.8|7
1736525620000|2025-01-10 16:13:40|4444.8|4438.8|4447.3|4441.3|4447.3|4441.3|4444.8|4438.8|21
1736525630000|2025-01-10 16:13:50|4447.4|4441.4|4449.2|4443.2|4449.2|4443.2|4447.4|4441.4|52
1736525640000|2025-01-10 16:14:00|4449.3|4443.3|4447.7|4441.7|4449.3|4443.3|4447.7|4441.7|40
1736525650000|2025-01-10 16:14:10|4447.8|4441.8|4448.2|4442.2|4448.2|4442.2|4447.3|4441.3|6
1736525660000|2025-01-10 16:14:20|4447.8|4441.8|4447.2|4441.2|4447.8|4441.8|4447.2|4441.2|5
1736525670000|2025-01-10 16:14:30|4447.7|4441.7|4447.3|4441.3|4448|4442|4447.3|4441.3|24
1736525680000|2025-01-10 16:14:40|4447.2|4441.2|4445.8|4439.8|4447.3|4441.3|4445.8|4439.8|15
1736525690000|2025-01-10 16:14:50|4445.7|4439.7|4444.2|4438.2|4446.3|4440.3|4442.3|4436.3|85
1736525700000|2025-01-10 16:15:00|4445.2|4439.2|4441.7|4435.7|4446.3|4440.3|4441.3|4435.3|55
1736525710000|2025-01-10 16:15:10|4442|4436|4441.3|4435.3|4443.2|4437.2|4441.2|4435.2|33
1736525720000|2025-01-10 16:15:20|4440.3|4434.3|4444.3|4438.3|4444.3|4438.3|4440.3|4434.3|43
1736525730000|2025-01-10 16:15:30|4444.7|4438.7|4444.7|4438.7|4445.2|4439.2|4444.3|4438.3|5
1736525740000|2025-01-10 16:15:40|4444.8|4438.8|4443.3|4437.3|4445.2|4439.2|4443.2|4437.2|11
1736525750000|2025-01-10 16:15:50|4443.2|4437.2|4444.3|4438.3|4444.3|4438.3|4443|4437|10
1736525760000|2025-01-10 16:16:00|4444.2|4438.2|4445.3|4439.3|4445.3|4439.3|4444.2|4438.2|4
1736525770000|2025-01-10 16:16:10|4445.2|4439.2|4444.3|4438.3|4445.2|4439.2|4444.2|4438.2|20
1736525780000|2025-01-10 16:16:20|4444.7|4438.7|4445.2|4439.2|4445.3|4439.3|4444.7|4438.7|4
1736525790000|2025-01-10 16:16:30|4444.8|4438.8|4444.7|4438.7|4444.8|4438.8|4444.2|4438.2|12
1736525800000|2025-01-10 16:16:40|4445.2|4439.2|4444.7|4438.7|4445.2|4439.2|4444.7|4438.7|5
1736525810000|2025-01-10 16:16:50|4444.3|4438.3|4445.2|4439.2|4445.2|4439.2|4444.3|4438.3|6
1736525820000|2025-01-10 16:17:00|4445.9|4439.9|4446.2|4440.2|4446.2|4440.2|4445.9|4439.9|12
1736525830000|2025-01-10 16:17:10|4446.3|4440.3|4447.7|4441.7|4447.7|4441.7|4446.2|4440.2|47
1736525840000|2025-01-10 16:17:20|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|6
1736525850000|2025-01-10 16:17:30|4446.2|4440.2|4445.7|4439.7|4446.3|4440.3|4445.7|4439.7|16
1736525860000|2025-01-10 16:17:40|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.2|4439.2|7
1736525870000|2025-01-10 16:17:50|4444.7|4438.7|4444.2|4438.2|4444.7|4438.7|4444.2|4438.2|12
1736525880000|2025-01-10 16:18:00|4444.3|4438.3|4443.2|4437.2|4444.3|4438.3|4443.2|4437.2|25
1736525890000|2025-01-10 16:18:10|4443.3|4437.3|4448.2|4442.2|4448.2|4442.2|4443.3|4437.3|30
1736525900000|2025-01-10 16:18:20|4449.3|4443.3|4449.7|4443.7|4450.2|4444.2|4449.3|4443.3|43
1736525910000|2025-01-10 16:18:30|4450.2|4444.2|4450.2|4444.2|4450.3|4444.3|4450.2|4444.2|3
1736525920000|2025-01-10 16:18:40|4450.3|4444.3|4450.2|4444.2|4450.3|4444.3|4450.2|4444.2|6
1736525930000|2025-01-10 16:18:50|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.2|4444.2|8
1736525940000|2025-01-10 16:19:00|4450.2|4444.2|4450.2|4444.2|4450.3|4444.3|4450.2|4444.2|55
1736525950000|2025-01-10 16:19:10|4450.3|4444.3|4448.3|4442.3|4450.3|4444.3|4448.3|4442.3|31
1736525960000|2025-01-10 16:19:20|4448.2|4442.2|4451|4445|4451|4445|4448.2|4442.2|17
1736525970000|2025-01-10 16:19:30|4450.4|4444.4|4450.5|4444.5|4450.7|4444.7|4450|4444|6
1736525980000|2025-01-10 16:19:40|4451|4445|4451|4445|4451|4445|4451|4445|5
1736525990000|2025-01-10 16:19:50|4451.2|4445.2|4451|4445|4451.2|4445.2|4451|4445|5
1736526000000|2025-01-10 16:20:00|4451.2|4445.2|4453.5|4447.5|4453.7|4447.7|4451.2|4445.2|64
1736526010000|2025-01-10 16:20:10|4453.4|4447.4|4455|4449|4455|4449|4453.4|4447.4|37
1736526020000|2025-01-10 16:20:20|4456|4450|4457.9|4451.9|4460|4454|4456|4450|121
1736526030000|2025-01-10 16:20:30|4458|4452|4458.4|4452.4|4459|4453|4458|4452|143
1736526040000|2025-01-10 16:20:40|4458|4452|4457|4451|4458.4|4452.4|4456.9|4450.9|29
1736526050000|2025-01-10 16:20:50|4456.9|4450.9|4457.4|4451.4|4457.9|4451.9|4456.9|4450.9|11
1736526060000|2025-01-10 16:21:00|4457|4451|4458|4452|4458|4452|4457|4451|11
1736526070000|2025-01-10 16:21:10|4458.4|4452.4|4459.9|4453.9|4459.9|4453.9|4458.4|4452.4|20
1736526080000|2025-01-10 16:21:20|4459.5|4453.5|4458.9|4452.9|4459.9|4453.9|4458.9|4452.9|10
1736526090000|2025-01-10 16:21:30|4459|4453|4456.9|4450.9|4459|4453|4456|4450|50
1736526100000|2025-01-10 16:21:40|4456.8|4450.8|4456.5|4450.5|4456.9|4450.9|4455.9|4449.9|7
1736526110000|2025-01-10 16:21:50|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|3
1736526120000|2025-01-10 16:22:00|4456.4|4450.4|4453.9|4447.9|4456.4|4450.4|4453.9|4447.9|22
1736526130000|2025-01-10 16:22:10|4454.7|4448.7|4455|4449|4455.4|4449.4|4454.7|4448.7|7
1736526140000|2025-01-10 16:22:20|4454.9|4448.9|4456.9|4450.9|4457|4451|4454.9|4448.9|35
1736526150000|2025-01-10 16:22:30|||||||||5
1736526160000|2025-01-10 16:22:40|4456|4450|4455.9|4449.9|4456|4450|4455.9|4449.9|19
1736526170000|2025-01-10 16:22:50|||||||||4
1736526180000|2025-01-10 16:23:00|4456.9|4450.9|4455.9|4449.9|4456.9|4450.9|4455.9|4449.9|31
1736526190000|2025-01-10 16:23:10|4456.9|4450.9|4456.4|4450.4|4456.9|4450.9|4456.4|4450.4|29
1736526200000|2025-01-10 16:23:20|4456|4450|4456|4450|4456|4450|4455.9|4449.9|11
1736526210000|2025-01-10 16:23:30|4455.9|4449.9|4457|4451|4457|4451|4455.9|4449.9|7
1736526220000|2025-01-10 16:23:40|4456.9|4450.9|4456.9|4450.9|4457|4451|4456|4450|16
1736526230000|2025-01-10 16:23:50|4456.2|4450.2|4455.9|4449.9|4456.2|4450.2|4455.9|4449.9|24
1736526240000|2025-01-10 16:24:00|4455.4|4449.4|4455.9|4449.9|4455.9|4449.9|4455|4449|10
1736526250000|2025-01-10 16:24:10|4456|4450|4456|4450|4456|4450|4456|4450|25
1736526260000|2025-01-10 16:24:20|4457|4451|4457|4451|4457.4|4451.4|4457|4451|48
1736526270000|2025-01-10 16:24:30|4456.9|4450.9|4460|4454|4460|4454|4456.9|4450.9|91
1736526280000|2025-01-10 16:24:40|4460.8|4454.8|4459|4453|4461.2|4455.2|4459|4453|91
1736526290000|2025-01-10 16:24:50|4459.2|4453.2|4458|4452|4459.5|4453.5|4458|4452|26
1736526300000|2025-01-10 16:25:00|4458.2|4452.2|4458.5|4452.5|4459.2|4453.2|4458|4452|25
1736526310000|2025-01-10 16:25:10|4458.7|4452.7|4460|4454|4460|4454|4458.5|4452.5|15
1736526320000|2025-01-10 16:25:20|4459.9|4453.9|4459.9|4453.9|4460|4454|4459|4453|16
1736526330000|2025-01-10 16:25:30|4460|4454|4460|4454|4460.2|4454.2|4460|4454|4
1736526340000|2025-01-10 16:25:40|4459.9|4453.9|4460.9|4454.9|4461|4455|4459|4453|74
1736526350000|2025-01-10 16:25:50|4461|4455|4461.9|4455.9|4462|4456|4461|4455|18
1736526360000|2025-01-10 16:26:00|4462|4456|4461|4455|4462|4456|4460.9|4454.9|29
1736526370000|2025-01-10 16:26:10|4460.9|4454.9|4465.2|4459.2|4465.2|4459.2|4460.9|4454.9|179
1736526380000|2025-01-10 16:26:20|4465|4459|4464.4|4458.4|4465|4459|4464.4|4458.4|17
1736526390000|2025-01-10 16:26:30|4464.5|4458.5|4464|4458|4464.5|4458.5|4464|4458|8
1736526400000|2025-01-10 16:26:40|4463.4|4457.4|4464|4458|4465|4459|4463.4|4457.4|28
1736526410000|2025-01-10 16:26:50|4464.5|4458.5|4463.9|4457.9|4464.5|4458.5|4463.9|4457.9|11
1736526420000|2025-01-10 16:27:00|4464.4|4458.4|4464|4458|4465|4459|4463.9|4457.9|106
1736526430000|2025-01-10 16:27:10|4464.9|4458.9|4465.2|4459.2|4465.3|4459.3|4464.9|4458.9|77
1736526440000|2025-01-10 16:27:20|4464.9|4458.9|4464|4458|4465|4459|4464|4458|28
1736526450000|2025-01-10 16:27:30|||||||||11
1736526460000|2025-01-10 16:27:40|4463|4457|4462.5|4456.5|4463|4457|4462.4|4456.4|17
1736526470000|2025-01-10 16:27:50|4462.4|4456.4|4465|4459|4465|4459|4462.4|4456.4|28
1736526480000|2025-01-10 16:28:00|4464.9|4458.9|4464.9|4458.9|4465|4459|4464.9|4458.9|31
1736526490000|2025-01-10 16:28:10|4465|4459|4465|4459|4465|4459|4465|4459|23
1736526500000|2025-01-10 16:28:20|4464.9|4458.9|4464.9|4458.9|4465|4459|4464.9|4458.9|8
1736526510000|2025-01-10 16:28:30|||||||||5
1736526520000|2025-01-10 16:28:40|4465|4459|4465|4459|4465|4459|4465|4459|9
1736526530000|2025-01-10 16:28:50|4464.9|4458.9|4468.9|4462.9|4469.9|4463.9|4464.9|4458.9|122
1736526540000|2025-01-10 16:29:00|4469|4463|4475.4|4469.4|4476|4470|4469|4463|132
1736526550000|2025-01-10 16:29:10|4475.3|4469.3|4474.8|4468.8|4475.7|4469.7|4473.9|4467.9|253
1736526560000|2025-01-10 16:29:20|4475.2|4469.2|4475.7|4469.7|4476.7|4470.7|4474.7|4468.7|102
1736526570000|2025-01-10 16:29:30|4477.7|4471.7|4476.7|4470.7|4477.7|4471.7|4476.3|4470.3|113
1736526580000|2025-01-10 16:29:40|4475.8|4469.8|4474.3|4468.3|4476.2|4470.2|4473.7|4467.7|64
1736526590000|2025-01-10 16:29:50|4474.7|4468.7|4474.8|4468.8|4474.8|4468.8|4472.7|4466.7|67
1736526600000|2025-01-10 16:30:00|4476.7|4470.7|4475.2|4469.2|4479.6|4473.6|4475.2|4469.2|97
1736526610000|2025-01-10 16:30:10|4475.3|4469.3|4475.8|4469.8|4476.8|4470.8|4474.8|4468.8|35
1736526620000|2025-01-10 16:30:20|4476.2|4470.2|4475.8|4469.8|4476.8|4470.8|4475.7|4469.7|39
1736526630000|2025-01-10 16:30:30|4476.2|4470.2|4475.8|4469.8|4478.2|4472.2|4475.8|4469.8|44
1736526640000|2025-01-10 16:30:40|4475.7|4469.7|4478.8|4472.8|4478.8|4472.8|4475.2|4469.2|110
1736526650000|2025-01-10 16:30:50|4478.7|4472.7|4479.7|4473.7|4479.8|4473.8|4478.7|4472.7|112
1736526660000|2025-01-10 16:31:00|4479.8|4473.8|4481.7|4475.7|4481.7|4475.7|4479.7|4473.7|84
1736526670000|2025-01-10 16:31:10|4481.2|4475.2|4483.2|4477.2|4483.6|4477.6|4480.7|4474.7|36
1736526680000|2025-01-10 16:31:20|4482.7|4476.7|4483.7|4477.7|4484.3|4478.3|4482.7|4476.7|57
1736526690000|2025-01-10 16:31:30|4484.2|4478.2|4484.2|4478.2|4484.8|4478.8|4483.8|4477.8|43
1736526700000|2025-01-10 16:31:40|4484.6|4478.6|4483.7|4477.7|4484.6|4478.6|4483.7|4477.7|25
1736526710000|2025-01-10 16:31:50|4483.8|4477.8|4479.9|4473.9|4483.8|4477.8|4479.9|4473.9|115
1736526720000|2025-01-10 16:32:00|4479.8|4473.8|4475.8|4469.8|4479.8|4473.8|4474.8|4468.8|30
1736526730000|2025-01-10 16:32:10|4475.7|4469.7|4479.2|4473.2|4479.2|4473.2|4475.7|4469.7|23
1736526740000|2025-01-10 16:32:20|4478.7|4472.7|4479.2|4473.2|4479.2|4473.2|4478.7|4472.7|14
1736526750000|2025-01-10 16:32:30|4478.8|4472.8|4475.2|4469.2|4478.8|4472.8|4474.7|4468.7|63
1736526760000|2025-01-10 16:32:40|4475.3|4469.3|4478.7|4472.7|4478.7|4472.7|4475|4469|17
1736526770000|2025-01-10 16:32:50|4478.8|4472.8|4479.7|4473.7|4479.7|4473.7|4478.7|4472.7|33
1736526780000|2025-01-10 16:33:00|4479.8|4473.8|4479.6|4473.6|4481.1|4475.1|4478.7|4472.7|76
1736526790000|2025-01-10 16:33:10|4480.5|4474.5|4481.5|4475.5|4483.5|4477.5|4480.5|4474.5|65
1736526800000|2025-01-10 16:33:20|4481.6|4475.6|4481.5|4475.5|4483|4477|4481.5|4475.5|32
1736526810000|2025-01-10 16:33:30|4481.6|4475.6|4479|4473|4481.6|4475.6|4478.6|4472.6|93
1736526820000|2025-01-10 16:33:40|4478.6|4472.6|4475.2|4469.2|4479|4473|4475.2|4469.2|53
1736526830000|2025-01-10 16:33:50|4477.7|4471.7|4478.6|4472.6|4478.6|4472.6|4477.5|4471.5|60
1736526840000|2025-01-10 16:34:00|4477.6|4471.6|4479.6|4473.6|4480|4474|4476.6|4470.6|118
1736526850000|2025-01-10 16:34:10|4477|4471|4476.5|4470.5|4478|4472|4475.6|4469.6|24
1736526860000|2025-01-10 16:34:20|4475|4469|4479.5|4473.5|4479.5|4473.5|4475|4469|46
1736526870000|2025-01-10 16:34:30|4480|4474|4479.5|4473.5|4480|4474|4479|4473|22
1736526880000|2025-01-10 16:34:40|4478.5|4472.5|4479|4473|4481.6|4475.6|4478.5|4472.5|35
1736526890000|2025-01-10 16:34:50|4479.6|4473.6|4480.6|4474.6|4481|4475|4479.6|4473.6|85
1736526900000|2025-01-10 16:35:00|4479.6|4473.6|4477.7|4471.7|4479.6|4473.6|4477.2|4471.2|116
1736526910000|2025-01-10 16:35:10|4477.8|4471.8|4480.2|4474.2|4480.2|4474.2|4477.7|4471.7|32
1736526920000|2025-01-10 16:35:20|4480.6|4474.6|4479.2|4473.2|4480.7|4474.7|4478.2|4472.2|40
1736526930000|2025-01-10 16:35:30|4479.7|4473.7|4479.8|4473.8|4479.8|4473.8|4478.7|4472.7|27
1736526940000|2025-01-10 16:35:40|4479.7|4473.7|4480.7|4474.7|4480.7|4474.7|4478.7|4472.7|45
1736526950000|2025-01-10 16:35:50|4480.8|4474.8|4481.2|4475.2|4481.7|4475.7|4480.7|4474.7|41
1736526960000|2025-01-10 16:36:00|4480.7|4474.7|4481.7|4475.7|4481.8|4475.8|4480.7|4474.7|38
1736526970000|2025-01-10 16:36:10|4479.7|4473.7|4481.8|4475.8|4481.8|4475.8|4479.7|4473.7|56
1736526980000|2025-01-10 16:36:20|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4480.7|4474.7|29
1736526990000|2025-01-10 16:36:30|4481.8|4475.8|4478.9|4472.9|4481.8|4475.8|4478.8|4472.8|31
1736527000000|2025-01-10 16:36:40|4479.2|4473.2|4478.8|4472.8|4479.2|4473.2|4478.3|4472.3|20
1736527010000|2025-01-10 16:36:50|4478.4|4472.4|4475.8|4469.8|4478.4|4472.4|4474.8|4468.8|57
1736527020000|2025-01-10 16:37:00|4475.9|4469.9|4476.2|4470.2|4477.8|4471.8|4475.7|4469.7|48
1736527030000|2025-01-10 16:37:10|4475.8|4469.8|4474.8|4468.8|4475.8|4469.8|4474.7|4468.7|36
1736527040000|2025-01-10 16:37:20|4473.9|4467.9|4475.8|4469.8|4475.8|4469.8|4473.7|4467.7|17
1736527050000|2025-01-10 16:37:30|4476.2|4470.2|4478.7|4472.7|4478.7|4472.7|4476.2|4470.2|39
1736527060000|2025-01-10 16:37:40|4479.2|4473.2|4479.7|4473.7|4479.7|4473.7|4479.2|4473.2|25
1736527070000|2025-01-10 16:37:50|4479.8|4473.8|4480.7|4474.7|4480.7|4474.7|4479.7|4473.7|36
1736527080000|2025-01-10 16:38:00|4480.8|4474.8|4478.7|4472.7|4480.8|4474.8|4477.8|4471.8|131
1736527090000|2025-01-10 16:38:10|4477.9|4471.9|4479.3|4473.3|4479.3|4473.3|4477.7|4471.7|19
1736527100000|2025-01-10 16:38:20|4479.2|4473.2|4478.7|4472.7|4479.7|4473.7|4478.7|4472.7|14
1736527110000|2025-01-10 16:38:30|4478.6|4472.6|4478.8|4472.8|4479.2|4473.2|4477.8|4471.8|12
1736527120000|2025-01-10 16:38:40|4479.2|4473.2|4481.8|4475.8|4481.8|4475.8|4479.2|4473.2|28
1736527130000|2025-01-10 16:38:50|4481.4|4475.4|4480.8|4474.8|4481.4|4475.4|4480.8|4474.8|36
1736527140000|2025-01-10 16:39:00|4479.2|4473.2|4479.2|4473.2|4479.6|4473.6|4478.7|4472.7|31
1736527150000|2025-01-10 16:39:10|4479.3|4473.3|4478.2|4472.2|4479.3|4473.3|4478.2|4472.2|28
1736527160000|2025-01-10 16:39:20|4477.7|4471.7|4479.8|4473.8|4479.8|4473.8|4477.7|4471.7|17
1736527170000|2025-01-10 16:39:30|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.2|4472.2|29
1736527180000|2025-01-10 16:39:40|4478.8|4472.8|4477.8|4471.8|4478.8|4472.8|4476.8|4470.8|38
1736527190000|2025-01-10 16:39:50|4478.8|4472.8|4478.3|4472.3|4478.8|4472.8|4477.7|4471.7|38
1736527200000|2025-01-10 16:40:00|4477.7|4471.7|4481.7|4475.7|4481.7|4475.7|4477.7|4471.7|26
1736527210000|2025-01-10 16:40:10|4481.8|4475.8|4481.2|4475.2|4482.2|4476.2|4480.8|4474.8|24
1736527220000|2025-01-10 16:40:20|4481.7|4475.7|4481.2|4475.2|4481.7|4475.7|4480.8|4474.8|41
1736527230000|2025-01-10 16:40:30|4481.3|4475.3|4480.7|4474.7|4481.7|4475.7|4480.7|4474.7|22
1736527240000|2025-01-10 16:40:40|4480.8|4474.8|4481.7|4475.7|4481.7|4475.7|4480.8|4474.8|13
1736527250000|2025-01-10 16:40:50|4481.9|4475.9|4481.7|4475.7|4481.9|4475.9|4481.7|4475.7|16
1736527260000|2025-01-10 16:41:00|4481.8|4475.8|4484.6|4478.6|4484.7|4478.7|4481.8|4475.8|37
1736527270000|2025-01-10 16:41:10|4484.7|4478.7|4488.1|4482.1|4488.1|4482.1|4484.6|4478.6|85
1736527280000|2025-01-10 16:41:20|4488.5|4482.5|4484.7|4478.7|4488.6|4482.6|4484.7|4478.7|60
1736527290000|2025-01-10 16:41:30|4484.8|4478.8|4488.6|4482.6|4488.6|4482.6|4484.7|4478.7|64
1736527300000|2025-01-10 16:41:40|4488.1|4482.1|4488.6|4482.6|4488.7|4482.7|4487.6|4481.6|17
1736527310000|2025-01-10 16:41:50|4488.7|4482.7|4490.4|4484.4|4490.4|4484.4|4488.7|4482.7|96
1736527320000|2025-01-10 16:42:00|4491.2|4485.2|4489.7|4483.7|4491.2|4485.2|4488.2|4482.2|61
1736527330000|2025-01-10 16:42:10|4489.8|4483.8|4488.2|4482.2|4490.2|4484.2|4487.7|4481.7|37
1736527340000|2025-01-10 16:42:20|4488.3|4482.3|4490.2|4484.2|4490.2|4484.2|4488.3|4482.3|21
1736527350000|2025-01-10 16:42:30|4490.6|4484.6|4492.7|4486.7|4492.7|4486.7|4490.6|4484.6|25
1736527360000|2025-01-10 16:42:40|4493.2|4487.2|4492.2|4486.2|4494.5|4488.5|4491.8|4485.8|148
1736527370000|2025-01-10 16:42:50|4491.7|4485.7|4493.1|4487.1|4493.6|4487.6|4491.7|4485.7|64
1736527380000|2025-01-10 16:43:00|4493.2|4487.2|4492.7|4486.7|4493.7|4487.7|4491.7|4485.7|42
1736527390000|2025-01-10 16:43:10|4491.3|4485.3|4488.8|4482.8|4491.9|4485.9|4487.4|4481.4|29
1736527400000|2025-01-10 16:43:20|4488.9|4482.9|4487.7|4481.7|4490.8|4484.8|4487.7|4481.7|31
1736527410000|2025-01-10 16:43:30|4488.3|4482.3|4489.8|4483.8|4489.9|4483.9|4487.7|4481.7|42
1736527420000|2025-01-10 16:43:40|4490.2|4484.2|4489.8|4483.8|4490.2|4484.2|4489.8|4483.8|26
1736527430000|2025-01-10 16:43:50|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|4489.2|4483.2|61
1736527440000|2025-01-10 16:44:00|4489.8|4483.8|4491.2|4485.2|4491.2|4485.2|4489.7|4483.7|37
1736527450000|2025-01-10 16:44:10|4491.1|4485.1|4491.8|4485.8|4491.8|4485.8|4491.1|4485.1|37
1736527460000|2025-01-10 16:44:20|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4490.8|4484.8|26
1736527470000|2025-01-10 16:44:30|4491.6|4485.6|4492.7|4486.7|4492.7|4486.7|4491.6|4485.6|21
1736527480000|2025-01-10 16:44:40|4494.5|4488.5|4495|4489|4495.5|4489.5|4494.5|4488.5|41
1736527490000|2025-01-10 16:44:50|4494|4488|4495|4489|4495|4489|4494|4488|38
1736527500000|2025-01-10 16:45:00|4495.4|4489.4|4496.1|4490.1|4497.6|4491.6|4495.1|4489.1|66
1736527510000|2025-01-10 16:45:10|4496.2|4490.2|4496.6|4490.6|4497.1|4491.1|4495|4489|125
1736527520000|2025-01-10 16:45:20|4497.1|4491.1|4497|4491|4498|4492|4496.6|4490.6|31
1736527530000|2025-01-10 16:45:30|4497.1|4491.1|4497.6|4491.6|4498|4492|4496.5|4490.5|41
1736527540000|2025-01-10 16:45:40|4498|4492|4498|4492|4499|4493|4497|4491|27
1736527550000|2025-01-10 16:45:50|4497.6|4491.6|4497|4491|4497.6|4491.6|4496.6|4490.6|29
1736527560000|2025-01-10 16:46:00|4497.1|4491.1|4498.1|4492.1|4498.1|4492.1|4496.5|4490.5|66
1736527570000|2025-01-10 16:46:10|4498|4492|4497.1|4491.1|4498.1|4492.1|4497.1|4491.1|33
1736527580000|2025-01-10 16:46:20|4497.6|4491.6|4497.1|4491.1|4497.6|4491.6|4497|4491|28
1736527590000|2025-01-10 16:46:30|4497|4491|4497.7|4491.7|4497.7|4491.7|4495.6|4489.6|24
1736527600000|2025-01-10 16:46:40|4498.1|4492.1|4497.1|4491.1|4498.6|4492.6|4496.7|4490.7|27
1736527610000|2025-01-10 16:46:50|4497|4491|4498.7|4492.7|4498.7|4492.7|4497|4491|18
1736527620000|2025-01-10 16:47:00|4498.6|4492.6|4497.1|4491.1|4498.6|4492.6|4496.6|4490.6|91
1736527630000|2025-01-10 16:47:10|4497.5|4491.5|4498.6|4492.6|4498.6|4492.6|4497.5|4491.5|7
1736527640000|2025-01-10 16:47:20|4499.1|4493.1|4497.6|4491.6|4499.1|4493.1|4497.6|4491.6|45
1736527650000|2025-01-10 16:47:30|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|19
1736527660000|2025-01-10 16:47:40|4498.6|4492.6|4499.6|4493.6|4499.6|4493.6|4498.6|4492.6|25
1736527670000|2025-01-10 16:47:50|4499.1|4493.1|4501.5|4495.5|4501.5|4495.5|4497.7|4491.7|64
1736527680000|2025-01-10 16:48:00|4501.6|4495.6|4500.6|4494.6|4501.6|4495.6|4500.6|4494.6|25
1736527690000|2025-01-10 16:48:10|4500.8|4494.8|4501.2|4495.2|4502.6|4496.6|4500.8|4494.8|13
1736527700000|2025-01-10 16:48:20|4501.1|4495.1|4500.1|4494.1|4501.1|4495.1|4500.1|4494.1|14
1736527710000|2025-01-10 16:48:30|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.1|4494.1|5
1736527720000|2025-01-10 16:48:40|4500.1|4494.1|4498.6|4492.6|4501.1|4495.1|4498.6|4492.6|34
1736527730000|2025-01-10 16:48:50|4498.7|4492.7|4500.2|4494.2|4500.6|4494.6|4498.7|4492.7|127
1736527740000|2025-01-10 16:49:00|4500.6|4494.6|4496.2|4490.2|4500.6|4494.6|4496.2|4490.2|49
1736527750000|2025-01-10 16:49:10|4496.7|4490.7|4496.7|4490.7|4497.7|4491.7|4496.7|4490.7|9
1736527760000|2025-01-10 16:49:20|4496.5|4490.5|4497.7|4491.7|4497.7|4491.7|4496.5|4490.5|8
1736527770000|2025-01-10 16:49:30|4497.6|4491.6|4496.7|4490.7|4497.7|4491.7|4496.6|4490.6|19
1736527780000|2025-01-10 16:49:40|4497.5|4491.5|4497.6|4491.6|4497.7|4491.7|4497.5|4491.5|29
1736527790000|2025-01-10 16:49:50|4496.6|4490.6|4495.6|4489.6|4497.6|4491.6|4495.6|4489.6|38
1736527800000|2025-01-10 16:50:00|4496|4490|4494.6|4488.6|4496.5|4490.5|4494.5|4488.5|13
1736527810000|2025-01-10 16:50:10|4494.8|4488.8|4494.6|4488.6|4495.2|4489.2|4493.7|4487.7|45
1736527820000|2025-01-10 16:50:20|4493.8|4487.8|4488.2|4482.2|4494.1|4488.1|4488.2|4482.2|155
1736527830000|2025-01-10 16:50:30|4488.6|4482.6|4486.7|4480.7|4488.6|4482.6|4486.1|4480.1|103
1736527840000|2025-01-10 16:50:40|4486.8|4480.8|4487.8|4481.8|4487.8|4481.8|4486.8|4480.8|10
1736527850000|2025-01-10 16:50:50|4488.2|4482.2|4489|4483|4489|4483|4487.8|4481.8|21
1736527860000|2025-01-10 16:51:00|4488.6|4482.6|4489.1|4483.1|4489.6|4483.6|4488.6|4482.6|30
1736527870000|2025-01-10 16:51:10|4488.7|4482.7|4486.8|4480.8|4488.7|4482.7|4486.7|4480.7|34
1736527880000|2025-01-10 16:51:20|4486.1|4480.1|4484.6|4478.6|4486.1|4480.1|4484.5|4478.5|48
1736527890000|2025-01-10 16:51:30|4484.8|4478.8|4485.1|4479.1|4487.2|4481.2|4484.8|4478.8|54
1736527900000|2025-01-10 16:51:40|4485|4479|4484.5|4478.5|4485.6|4479.6|4484.5|4478.5|43
1736527910000|2025-01-10 16:51:50|4483.7|4477.7|4484.6|4478.6|4485|4479|4483.7|4477.7|14
1736527920000|2025-01-10 16:52:00|4484.5|4478.5|4484|4478|4484.6|4478.6|4484|4478|17
1736527930000|2025-01-10 16:52:10|4483.6|4477.6|4488.6|4482.6|4488.6|4482.6|4483.6|4477.6|62
1736527940000|2025-01-10 16:52:20|4489|4483|4488|4482|4489|4483|4487.5|4481.5|20
1736527950000|2025-01-10 16:52:30|4488.1|4482.1|4489.6|4483.6|4489.6|4483.6|4488.1|4482.1|9
1736527960000|2025-01-10 16:52:40|4489.5|4483.5|4490.6|4484.6|4490.6|4484.6|4489.5|4483.5|11
1736527970000|2025-01-10 16:52:50|4490|4484|4489.6|4483.6|4490|4484|4489.6|4483.6|19
1736527980000|2025-01-10 16:53:00|4489.2|4483.2|4485.7|4479.7|4489.2|4483.2|4485.2|4479.2|112
1736527990000|2025-01-10 16:53:10|4487.6|4481.6|4488|4482|4488.1|4482.1|4486.6|4480.6|71
1736528000000|2025-01-10 16:53:20|4488.4|4482.4|4489.1|4483.1|4490.6|4484.6|4488|4482|53
1736528010000|2025-01-10 16:53:30|4489.5|4483.5|4489|4483|4489.5|4483.5|4488|4482|26
1736528020000|2025-01-10 16:53:40|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489|4483|52
1736528030000|2025-01-10 16:53:50|4489.5|4483.5|4489.6|4483.6|4489.6|4483.6|4489.5|4483.5|53
1736528040000|2025-01-10 16:54:00|4489.7|4483.7|4488.5|4482.5|4489.7|4483.7|4488.5|4482.5|49
1736528050000|2025-01-10 16:54:10|4488.9|4482.9|4489.5|4483.5|4489.6|4483.6|4488.9|4482.9|12
1736528060000|2025-01-10 16:54:20|4489.6|4483.6|4491.2|4485.2|4492|4486|4488.7|4482.7|185
1736528070000|2025-01-10 16:54:30|4491.6|4485.6|4490|4484|4492.1|4486.1|4489.6|4483.6|72
1736528080000|2025-01-10 16:54:40|4489.6|4483.6|4488|4482|4489.6|4483.6|4487.6|4481.6|38
1736528090000|2025-01-10 16:54:50|4488.5|4482.5|4487.1|4481.1|4488.6|4482.6|4487.1|4481.1|17
1736528100000|2025-01-10 16:55:00|4486.5|4480.5|4488.5|4482.5|4488.5|4482.5|4486.5|4480.5|92
1736528110000|2025-01-10 16:55:10|4489|4483|4489.5|4483.5|4489.5|4483.5|4488.6|4482.6|10
1736528120000|2025-01-10 16:55:20|4489.1|4483.1|4487.5|4481.5|4489.1|4483.1|4487.5|4481.5|44
1736528130000|2025-01-10 16:55:30|4487.6|4481.6|4487.5|4481.5|4487.6|4481.6|4487.5|4481.5|20
1736528140000|2025-01-10 16:55:40|4485.7|4479.7|4486.9|4480.9|4486.9|4480.9|4485|4479|87
1736528150000|2025-01-10 16:55:50|4486.5|4480.5|4487.6|4481.6|4487.6|4481.6|4486.5|4480.5|87
1736528160000|2025-01-10 16:56:00|||||||||20
1736528170000|2025-01-10 16:56:10|4487.5|4481.5|4487.1|4481.1|4487.7|4481.7|4487|4481|64
1736528180000|2025-01-10 16:56:20|4487.6|4481.6|4487.6|4481.6|4487.7|4481.7|4487.6|4481.6|8
1736528190000|2025-01-10 16:56:30|||||||||57
1736528200000|2025-01-10 16:56:40|4487.7|4481.7|4487.6|4481.6|4487.7|4481.7|4487.6|4481.6|24
1736528210000|2025-01-10 16:56:50|4487.5|4481.5|4487|4481|4487.6|4481.6|4486.6|4480.6|28
1736528220000|2025-01-10 16:57:00|4486.6|4480.6|4487.5|4481.5|4487.6|4481.6|4486.4|4480.4|12
1736528230000|2025-01-10 16:57:10|4487|4481|4487.5|4481.5|4487.5|4481.5|4486.5|4480.5|21
1736528240000|2025-01-10 16:57:20|4487.6|4481.6|4487|4481|4487.6|4481.6|4487|4481|3
1736528250000|2025-01-10 16:57:30|4487.4|4481.4|4489.5|4483.5|4489.5|4483.5|4487.4|4481.4|50
1736528260000|2025-01-10 16:57:40|4489.4|4483.4|4489.5|4483.5|4489.5|4483.5|4489|4483|8
1736528270000|2025-01-10 16:57:50|4487.6|4481.6|4489|4483|4489|4483|4487.6|4481.6|44
1736528280000|2025-01-10 16:58:00|4489.4|4483.4|4487.6|4481.6|4489.4|4483.4|4487.6|4481.6|6
1736528290000|2025-01-10 16:58:10|4488.5|4482.5|4486.6|4480.6|4488.5|4482.5|4485.3|4479.3|108
1736528300000|2025-01-10 16:58:20|4487.4|4481.4|4489|4483|4489|4483|4487.4|4481.4|32
1736528310000|2025-01-10 16:58:30|4488.1|4482.1|4488|4482|4488.1|4482.1|4486.2|4480.2|49
1736528320000|2025-01-10 16:58:40|4487.5|4481.5|4487|4481|4488|4482|4486.2|4480.2|39
1736528330000|2025-01-10 16:58:50|4486.6|4480.6|4487|4481|4487.5|4481.5|4486.6|4480.6|13
1736528340000|2025-01-10 16:59:00|4486|4480|4486|4480|4488|4482|4485.6|4479.6|65
1736528350000|2025-01-10 16:59:10|4485.6|4479.6|4487|4481|4487|4481|4485.5|4479.5|27
1736528360000|2025-01-10 16:59:20|4488|4482|4488|4482|4488.5|4482.5|4487|4481|15
1736528370000|2025-01-10 16:59:30|4488.5|4482.5|4488|4482|4488.5|4482.5|4487.6|4481.6|32
1736528380000|2025-01-10 16:59:40|4487.6|4481.6|4487.5|4481.5|4487.6|4481.6|4487.5|4481.5|8
1736528390000|2025-01-10 16:59:50|||||||||8
1736528400000|2025-01-10 17:00:00|4493.5|4483.5|4506.2|4500.2|4506.6|4500.6|4492.1|4483.5|162
1736528410000|2025-01-10 17:00:10|4505.7|4499.7|4506.1|4500.1|4509.2|4503.2|4503.6|4497.6|101
1736528420000|2025-01-10 17:00:20|4504.6|4498.6|4515.2|4509.2|4517.5|4511.5|4504.6|4498.6|132
1736528430000|2025-01-10 17:00:30|4515.7|4509.7|4497.6|4491.6|4515.7|4509.7|4496.1|4490.1|204
1736528440000|2025-01-10 17:00:40|4497.5|4491.5|4502.5|4496.5|4510.2|4504.2|4495|4489|85
1736528450000|2025-01-10 17:00:50|4502.1|4496.1|4495.6|4489.6|4502.1|4496.1|4494.5|4488.5|101
1736528460000|2025-01-10 17:01:00|4495.2|4489.2|4491.2|4485.2|4496|4490|4490.5|4484.5|69
1736528470000|2025-01-10 17:01:10|4492|4486|4491.1|4485.1|4499|4493|4491.1|4485.1|36
1736528480000|2025-01-10 17:01:20|4491.2|4485.2|4492|4486|4493.2|4487.2|4491|4485|43
1736528490000|2025-01-10 17:01:30|4491.6|4485.6|4491|4485|4493.6|4487.6|4490.6|4484.6|99
1736528500000|2025-01-10 17:01:40|4491.5|4485.5|4493.1|4487.1|4494|4488|4490.5|4484.5|46
1736528510000|2025-01-10 17:01:50|4492.7|4486.7|4490|4484|4495.7|4489.7|4489.4|4483.4|99
1736528520000|2025-01-10 17:02:00|4489.6|4483.6|4497.1|4491.1|4497.1|4491.1|4489.2|4483.2|62
1736528530000|2025-01-10 17:02:10|4497|4491|4495.6|4489.6|4497|4491|4492|4486|57
1736528540000|2025-01-10 17:02:20|4495.2|4489.2|4494.1|4488.1|4497.6|4491.6|4492|4486|64
1736528550000|2025-01-10 17:02:30|4495.6|4489.6|4491|4485|4496.6|4490.6|4490.6|4484.6|39
1736528560000|2025-01-10 17:02:40|4492.4|4486.4|4492.5|4486.5|4494|4488|4490.6|4484.6|42
1736528570000|2025-01-10 17:02:50|4492.1|4486.1|4490.5|4484.5|4492.1|4486.1|4488.9|4482.9|77
1736528580000|2025-01-10 17:03:00|4491|4485|4493|4487|4496|4490|4491|4485|22
1736528590000|2025-01-10 17:03:10|4493.5|4487.5|4492|4486|4494.5|4488.5|4491.1|4485.1|29
1736528600000|2025-01-10 17:03:20|4491|4485|4497|4491|4497|4491|4490.5|4484.5|40
1736528610000|2025-01-10 17:03:30|4498|4492|4507|4501|4507|4501|4497|4491|52
1736528620000|2025-01-10 17:03:40|4507.5|4501.5|4508.9|4502.9|4509|4503|4506|4500|56
1736528630000|2025-01-10 17:03:50|4508|4502|4505.4|4499.4|4508.9|4502.9|4504.9|4498.9|98
1736528640000|2025-01-10 17:04:00|4504.7|4498.7|4502.1|4496.1|4505.5|4499.5|4501.6|4495.6|268
1736528650000|2025-01-10 17:04:10|4502.5|4496.5|4506.3|4500.3|4509.1|4503.1|4502.1|4496.1|294
1736528660000|2025-01-10 17:04:20|4506.5|4500.5|4509.8|4503.8|4509.9|4503.9|4506.5|4500.5|310
1736528670000|2025-01-10 17:04:30|4510.3|4504.3|4505.9|4499.9|4511.8|4505.8|4504.9|4498.9|25
1736528680000|2025-01-10 17:04:40|4506.5|4500.5|4502.5|4496.5|4506.5|4500.5|4502|4496|119
1736528690000|2025-01-10 17:04:50|4501.7|4495.7|4499.5|4493.5|4503.1|4497.1|4497.7|4491.7|45
1736528700000|2025-01-10 17:05:00|4499.1|4493.1|4495.5|4489.5|4499.5|4493.5|4493|4487|126
1736528710000|2025-01-10 17:05:10|4495.6|4489.6|4497.6|4491.6|4497.6|4491.6|4494|4488|44
1736528720000|2025-01-10 17:05:20|4498.1|4492.1|4495.1|4489.1|4499.1|4493.1|4494.5|4488.5|34
1736528730000|2025-01-10 17:05:30|4494.7|4488.7|4494.1|4488.1|4495.5|4489.5|4493|4487|24
1736528740000|2025-01-10 17:05:40|4494.9|4488.9|4497.5|4491.5|4497.6|4491.6|4494.9|4488.9|30
1736528750000|2025-01-10 17:05:50|4498|4492|4503.4|4497.4|4503.4|4497.4|4497.5|4491.5|33
1736528760000|2025-01-10 17:06:00|4503.1|4497.1|4505.1|4499.1|4506.1|4500.1|4501.5|4495.5|94
1736528770000|2025-01-10 17:06:10|4505.5|4499.5|4510.5|4504.5|4511.1|4505.1|4505.1|4499.1|72
1736528780000|2025-01-10 17:06:20|4512.5|4506.5|4510.5|4504.5|4512.5|4506.5|4510|4504|45
1736528790000|2025-01-10 17:06:30|4510.9|4504.9|4513.6|4507.6|4513.6|4507.6|4510.9|4504.9|28
1736528800000|2025-01-10 17:06:40|4514|4508|4516.5|4510.5|4516.7|4510.7|4513.1|4507.1|51
1736528810000|2025-01-10 17:06:50|4516.1|4510.1|4514.5|4508.5|4516.5|4510.5|4514|4508|20
1736528820000|2025-01-10 17:07:00|4515|4509|4516.1|4510.1|4516.5|4510.5|4515|4509|14
1736528830000|2025-01-10 17:07:10|4515.7|4509.7|4518.1|4512.1|4518.1|4512.1|4515|4509|37
1736528840000|2025-01-10 17:07:20|4518|4512|4515.6|4509.6|4518.6|4512.6|4515.1|4509.1|57
1736528850000|2025-01-10 17:07:30|4515.7|4509.7|4521.1|4515.1|4521.4|4515.4|4515.7|4509.7|38
1736528860000|2025-01-10 17:07:40|4521.5|4515.5|4520.1|4514.1|4522.1|4516.1|4519.2|4513.2|43
1736528870000|2025-01-10 17:07:50|4520.5|4514.5|4521|4515|4523.1|4517.1|4520.1|4514.1|103
1736528880000|2025-01-10 17:08:00|4521.1|4515.1|4520.7|4514.7|4522|4516|4520.5|4514.5|55
1736528890000|2025-01-10 17:08:10|4521.1|4515.1|4518.5|4512.5|4522.1|4516.1|4518|4512|89
1736528900000|2025-01-10 17:08:20|4519|4513|4518.5|4512.5|4519.1|4513.1|4515.5|4509.5|16
1736528910000|2025-01-10 17:08:30|4518.6|4512.6|4519.4|4513.4|4519.4|4513.4|4517.5|4511.5|16
1736528920000|2025-01-10 17:08:40|4519.5|4513.5|4520|4514|4520|4514|4519|4513|58
1736528930000|2025-01-10 17:08:50|4520.4|4514.4|4525.5|4519.5|4526|4520|4520.4|4514.4|35
1736528940000|2025-01-10 17:09:00|4525.1|4519.1|4525.5|4519.5|4526.8|4520.8|4524.5|4518.5|85
1736528950000|2025-01-10 17:09:10|4525.1|4519.1|4522.5|4516.5|4525.1|4519.1|4522.1|4516.1|55
1736528960000|2025-01-10 17:09:20|4523|4517|4522.5|4516.5|4523.1|4517.1|4522|4516|17
1736528970000|2025-01-10 17:09:30|4522|4516|4518.6|4512.6|4522|4516|4518.1|4512.1|42
1736528980000|2025-01-10 17:09:40|4518.5|4512.5|4521|4515|4521.5|4515.5|4518|4512|32
1736528990000|2025-01-10 17:09:50|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4517.5|4511.5|48
1736529000000|2025-01-10 17:10:00|4519|4513|4516.5|4510.5|4521.6|4515.6|4516.1|4510.1|36
1736529010000|2025-01-10 17:10:10|4516.9|4510.9|4513|4507|4517.6|4511.6|4512.5|4506.5|78
1736529020000|2025-01-10 17:10:20|4513.5|4507.5|4513.5|4507.5|4515.1|4509.1|4511.1|4505.1|42
1736529030000|2025-01-10 17:10:30|4513.9|4507.9|4516.5|4510.5|4517|4511|4513.5|4507.5|34
1736529040000|2025-01-10 17:10:40|4516.9|4510.9|4512.5|4506.5|4517|4511|4512|4506|27
1736529050000|2025-01-10 17:10:50|4513|4507|4519.5|4513.5|4520|4514|4513|4507|84
1736529060000|2025-01-10 17:11:00|4519.9|4513.9|4518|4512|4520|4514|4517|4511|29
1736529070000|2025-01-10 17:11:10|4518.5|4512.5|4508.5|4502.5|4518.5|4512.5|4508.5|4502.5|63
1736529080000|2025-01-10 17:11:20|4508.1|4502.1|4509|4503|4512|4506|4508|4502|39
1736529090000|2025-01-10 17:11:30|4509.1|4503.1|4509.1|4503.1|4510.2|4504.2|4509|4503|46
1736529100000|2025-01-10 17:11:40|4509|4503|4508.1|4502.1|4509.6|4503.6|4507.5|4501.5|43
1736529110000|2025-01-10 17:11:50|4508.5|4502.5|4510.1|4504.1|4510.1|4504.1|4508.1|4502.1|22
1736529120000|2025-01-10 17:12:00|4509.4|4503.4|4514|4508|4515.1|4509.1|4509|4503|91
1736529130000|2025-01-10 17:12:10|4513.5|4507.5|4515.5|4509.5|4515.5|4509.5|4511|4505|98
1736529140000|2025-01-10 17:12:20|4515.9|4509.9|4515.5|4509.5|4515.9|4509.9|4511.5|4505.5|28
1736529150000|2025-01-10 17:12:30|4515.9|4509.9|4512.7|4506.7|4516.1|4510.1|4512.5|4506.5|66
1736529160000|2025-01-10 17:12:40|4512.6|4506.6|4511.5|4505.5|4513.1|4507.1|4509.1|4503.1|78
1736529170000|2025-01-10 17:12:50|4511.6|4505.6|4507.1|4501.1|4512.1|4506.1|4507.1|4501.1|42
1736529180000|2025-01-10 17:13:00|4507.9|4501.9|4509.1|4503.1|4509.1|4503.1|4507.5|4501.5|24
1736529190000|2025-01-10 17:13:10|4508.7|4502.7|4505.1|4499.1|4508.7|4502.7|4504.1|4498.1|42
1736529200000|2025-01-10 17:13:20|4505.5|4499.5|4506|4500|4506.1|4500.1|4505|4499|20
1736529210000|2025-01-10 17:13:30|4505.2|4499.2|4501.1|4495.1|4506.2|4500.2|4499.1|4493.1|164
1736529220000|2025-01-10 17:13:40|4501.6|4495.6|4500.1|4494.1|4502.7|4496.7|4498|4492|64
1736529230000|2025-01-10 17:13:50|4500.5|4494.5|4498.5|4492.5|4501.1|4495.1|4498.5|4492.5|22
1736529240000|2025-01-10 17:14:00|4498|4492|4500.6|4494.6|4500.7|4494.7|4497.6|4491.6|33
1736529250000|2025-01-10 17:14:10|4500.2|4494.2|4500.1|4494.1|4501.2|4495.2|4499.6|4493.6|64
1736529260000|2025-01-10 17:14:20|4500|4494|4497.1|4491.1|4500.1|4494.1|4496.7|4490.7|25
1736529270000|2025-01-10 17:14:30|4497.7|4491.7|4498.2|4492.2|4498.5|4492.5|4495.9|4489.9|32
1736529280000|2025-01-10 17:14:40|4497.5|4491.5|4495|4489|4498.4|4492.4|4494.5|4488.5|52
1736529290000|2025-01-10 17:14:50|4494.6|4488.6|4494.6|4488.6|4495|4489|4494|4488|124
1736529300000|2025-01-10 17:15:00|4495.5|4489.5|4500.7|4494.7|4501.4|4495.4|4495.5|4489.5|322
1736529310000|2025-01-10 17:15:10|4501.2|4495.2|4498.2|4492.2|4501.4|4495.4|4498.2|4492.2|14
1736529320000|2025-01-10 17:15:20|4497.4|4491.4|4493.7|4487.7|4497.7|4491.7|4493.7|4487.7|72
1736529330000|2025-01-10 17:15:30|4494.2|4488.2|4495.7|4489.7|4495.7|4489.7|4494.2|4488.2|33
1736529340000|2025-01-10 17:15:40|4495.4|4489.4|4496.7|4490.7|4496.7|4490.7|4495.2|4489.2|24
1736529350000|2025-01-10 17:15:50|4497.2|4491.2|4500.4|4494.4|4500.7|4494.7|4496.7|4490.7|37
1736529360000|2025-01-10 17:16:00|4500.9|4494.9|4502.2|4496.2|4505.4|4499.4|4500.2|4494.2|78
1736529370000|2025-01-10 17:16:10|4501.2|4495.2|4499.2|4493.2|4501.2|4495.2|4498.2|4492.2|44
1736529380000|2025-01-10 17:16:20|4499.1|4493.1|4498.7|4492.7|4499.1|4493.1|4496.4|4490.4|21
1736529390000|2025-01-10 17:16:30|4498.9|4492.9|4501.7|4495.7|4501.7|4495.7|4498.4|4492.4|20
1736529400000|2025-01-10 17:16:40|4502.2|4496.2|4500.7|4494.7|4502.7|4496.7|4500.2|4494.2|12
1736529410000|2025-01-10 17:16:50|4501.1|4495.1|4500.4|4494.4|4501.1|4495.1|4499.7|4493.7|16
1736529420000|2025-01-10 17:17:00|4501.1|4495.1|4500.7|4494.7|4502.9|4496.9|4500.7|4494.7|22
1736529430000|2025-01-10 17:17:10|4500|4494|4498.9|4492.9|4500.4|4494.4|4497.2|4491.2|23
1736529440000|2025-01-10 17:17:20|4499.4|4493.4|4499.4|4493.4|4501|4495|4499.2|4493.2|9
1736529450000|2025-01-10 17:17:30|4499.7|4493.7|4500.7|4494.7|4501.2|4495.2|4498.9|4492.9|27
1736529460000|2025-01-10 17:17:40|4501.1|4495.1|4504.2|4498.2|4504.2|4498.2|4501.1|4495.1|27
1736529470000|2025-01-10 17:17:50|4502.7|4496.7|4504.2|4498.2|4504.2|4498.2|4502.7|4496.7|15
1736529480000|2025-01-10 17:18:00|4503.7|4497.7|4507.2|4501.2|4509.4|4503.4|4503.7|4497.7|40
1736529490000|2025-01-10 17:18:10|4507.7|4501.7|4506.7|4500.7|4508.4|4502.4|4506.7|4500.7|18
1736529500000|2025-01-10 17:18:20|4507.2|4501.2|4505.4|4499.4|4507.2|4501.2|4505.2|4499.2|12
1736529510000|2025-01-10 17:18:30|4505.2|4499.2|4506.7|4500.7|4506.9|4500.9|4504.2|4498.2|17
1736529520000|2025-01-10 17:18:40|4507.2|4501.2|4507.2|4501.2|4508.2|4502.2|4507.2|4501.2|16
1736529530000|2025-01-10 17:18:50|4507.4|4501.4|4511.7|4505.7|4512.4|4506.4|4507.4|4501.4|43
1736529540000|2025-01-10 17:19:00|4511.9|4505.9|4510.7|4504.7|4511.9|4505.9|4507.7|4501.7|36
1736529550000|2025-01-10 17:19:10|4511.2|4505.2|4509.2|4503.2|4511.2|4505.2|4509.2|4503.2|21
1736529560000|2025-01-10 17:19:20|4509.4|4503.4|4510.7|4504.7|4510.7|4504.7|4509.2|4503.2|10
1736529570000|2025-01-10 17:19:30|4510.4|4504.4|4512.7|4506.7|4512.7|4506.7|4510.4|4504.4|11
1736529580000|2025-01-10 17:19:40|4513.7|4507.7|4513.7|4507.7|4514.9|4508.9|4512.7|4506.7|13
1736529590000|2025-01-10 17:19:50|4513.9|4507.9|4513.7|4507.7|4516.4|4510.4|4513.7|4507.7|16
1736529600000|2025-01-10 17:20:00|4512.7|4506.7|4514.4|4508.4|4515.7|4509.7|4512.7|4506.7|29
1736529610000|2025-01-10 17:20:10|4514.2|4508.2|4513.9|4507.9|4514.2|4508.2|4512.2|4506.2|103
1736529620000|2025-01-10 17:20:20|4514.2|4508.2|4511.4|4505.4|4514.2|4508.2|4510.4|4504.4|19
1736529630000|2025-01-10 17:20:30|4511.2|4505.2|4511.4|4505.4|4512.8|4506.8|4510.7|4504.7|27
1736529640000|2025-01-10 17:20:40|4512.1|4506.1|4511.3|4505.3|4512.8|4506.8|4510.8|4504.8|7
1736529650000|2025-01-10 17:20:50|4512.3|4506.3|4510.3|4504.3|4512.3|4506.3|4509.4|4503.4|25
1736529660000|2025-01-10 17:21:00|4509.8|4503.8|4510.3|4504.3|4510.3|4504.3|4509.3|4503.3|18
1736529670000|2025-01-10 17:21:10|4510.1|4504.1|4509.3|4503.3|4511.4|4505.4|4509.3|4503.3|51
1736529680000|2025-01-10 17:21:20|4509.4|4503.4|4507.3|4501.3|4509.8|4503.8|4506.8|4500.8|14
1736529690000|2025-01-10 17:21:30|4507.6|4501.6|4506.8|4500.8|4507.8|4501.8|4506.3|4500.3|16
1736529700000|2025-01-10 17:21:40|4507.3|4501.3|4508.3|4502.3|4508.4|4502.4|4506.8|4500.8|9
1736529710000|2025-01-10 17:21:50|4508.4|4502.4|4507.3|4501.3|4508.4|4502.4|4507.3|4501.3|13
1736529720000|2025-01-10 17:22:00|4507.4|4501.4|4504.8|4498.8|4508.4|4502.4|4504.3|4498.3|42
1736529730000|2025-01-10 17:22:10|4504.4|4498.4|4503.8|4497.8|4504.4|4498.4|4502.4|4496.4|22
1736529740000|2025-01-10 17:22:20|4503.9|4497.9|4502.8|4496.8|4504.1|4498.1|4502.3|4496.3|13
1736529750000|2025-01-10 17:22:30|4503.1|4497.1|4503.8|4497.8|4503.9|4497.9|4502.3|4496.3|9
1736529760000|2025-01-10 17:22:40|4504.3|4498.3|4508.4|4502.4|4508.6|4502.6|4504.3|4498.3|30
1736529770000|2025-01-10 17:22:50|4508.5|4502.5|4505.8|4499.8|4508.5|4502.5|4505.4|4499.4|23
1736529780000|2025-01-10 17:23:00|4506.3|4500.3|4507.8|4501.8|4508.3|4502.3|4506.3|4500.3|7
1736529790000|2025-01-10 17:23:10|4506.8|4500.8|4506.3|4500.3|4506.8|4500.8|4504.8|4498.8|16
1736529800000|2025-01-10 17:23:20|4506.6|4500.6|4508.3|4502.3|4508.4|4502.4|4506.6|4500.6|42
1736529810000|2025-01-10 17:23:30|4508.4|4502.4|4508.4|4502.4|4509.1|4503.1|4508.3|4502.3|82
1736529820000|2025-01-10 17:23:40|4508.9|4502.9|4511.8|4505.8|4513.3|4507.3|4508.9|4502.9|87
1736529830000|2025-01-10 17:23:50|4511.4|4505.4|4512.4|4506.4|4512.4|4506.4|4510.4|4504.4|18
1736529840000|2025-01-10 17:24:00|4512.5|4506.5|4513.8|4507.8|4514.5|4508.5|4512.4|4506.4|109
1736529850000|2025-01-10 17:24:10|4514.4|4508.4|4514.8|4508.8|4515.1|4509.1|4514|4508|18
1736529860000|2025-01-10 17:24:20|4515.1|4509.1|4515.4|4509.4|4518.4|4512.4|4514.8|4508.8|33
1736529870000|2025-01-10 17:24:30|4515.3|4509.3|4514.8|4508.8|4515.3|4509.3|4512.4|4506.4|17
1736529880000|2025-01-10 17:24:40|4514.9|4508.9|4512.8|4506.8|4514.9|4508.9|4511.8|4505.8|21
1736529890000|2025-01-10 17:24:50|4512.4|4506.4|4510.3|4504.3|4512.4|4506.4|4509.4|4503.4|26
1736529900000|2025-01-10 17:25:00|4509.9|4503.9|4509.4|4503.4|4510.9|4504.9|4507.4|4501.4|69
1736529910000|2025-01-10 17:25:10|4509.3|4503.3|4507.8|4501.8|4509.8|4503.8|4507.4|4501.4|45
1736529920000|2025-01-10 17:25:20|4508.3|4502.3|4508.4|4502.4|4510.8|4504.8|4508.3|4502.3|24
1736529930000|2025-01-10 17:25:30|4508.3|4502.3|4505.3|4499.3|4508.4|4502.4|4505.3|4499.3|38
1736529940000|2025-01-10 17:25:40|4505.6|4499.6|4504.8|4498.8|4506.8|4500.8|4504.3|4498.3|28
1736529950000|2025-01-10 17:25:50|4505.4|4499.4|4507.9|4501.9|4507.9|4501.9|4505.3|4499.3|14
1736529960000|2025-01-10 17:26:00|4507.8|4501.8|4507.4|4501.4|4508.1|4502.1|4505.6|4499.6|25
1736529970000|2025-01-10 17:26:10|4507.3|4501.3|4509.4|4503.4|4510.1|4504.1|4507.3|4501.3|32
1736529980000|2025-01-10 17:26:20|4509.8|4503.8|4507.8|4501.8|4509.8|4503.8|4507.3|4501.3|29
1736529990000|2025-01-10 17:26:30|4508.3|4502.3|4507.3|4501.3|4509.3|4503.3|4506.9|4500.9|20
1736530000000|2025-01-10 17:26:40|4506.9|4500.9|4500.8|4494.8|4507.4|4501.4|4500.5|4494.5|75
1736530010000|2025-01-10 17:26:50|4500.3|4494.3|4494.3|4488.3|4500.3|4494.3|4494.3|4488.3|23
1736530020000|2025-01-10 17:27:00|4494.9|4488.9|4487.5|4481.5|4494.9|4488.9|4487.3|4481.3|197
1736530030000|2025-01-10 17:27:10|4488|4482|4487.1|4481.1|4488|4482|4486.1|4480.1|69
1736530040000|2025-01-10 17:27:20|4486.1|4480.1|4484.8|4478.8|4486.6|4480.6|4484.4|4478.4|154
1736530050000|2025-01-10 17:27:30|4485|4479|4485.1|4479.1|4485.4|4479.4|4484.4|4478.4|26
1736530060000|2025-01-10 17:27:40|4485.4|4479.4|4486.8|4480.8|4486.9|4480.9|4485.4|4479.4|31
1736530070000|2025-01-10 17:27:50|4486.4|4480.4|4493.3|4487.3|4493.5|4487.5|4486.3|4480.3|28
1736530080000|2025-01-10 17:28:00|4492.8|4486.8|4491.9|4485.9|4494.3|4488.3|4490.9|4484.9|23
1736530090000|2025-01-10 17:28:10|4491.4|4485.4|4485.9|4479.9|4491.4|4485.4|4485.3|4479.3|76
1736530100000|2025-01-10 17:28:20|4485.5|4479.5|4484.9|4478.9|4486.9|4480.9|4484.4|4478.4|21
1736530110000|2025-01-10 17:28:30|4485.3|4479.3|4484.3|4478.3|4485.8|4479.8|4484.3|4478.3|3
1736530120000|2025-01-10 17:28:40|4484.4|4478.4|4485.4|4479.4|4485.4|4479.4|4484.4|4478.4|35
1736530130000|2025-01-10 17:28:50|4485.3|4479.3|4483.9|4477.9|4486.4|4480.4|4483.5|4477.5|74
1736530140000|2025-01-10 17:29:00|4483.5|4477.5|4482.4|4476.4|4484.4|4478.4|4481.5|4475.5|37
1736530150000|2025-01-10 17:29:10|4482.8|4476.8|4483.4|4477.4|4483.8|4477.8|4482.3|4476.3|21
1736530160000|2025-01-10 17:29:20|4484.8|4478.8|4483.3|4477.3|4485.4|4479.4|4483.3|4477.3|12
1736530170000|2025-01-10 17:29:30|4482.9|4476.9|4484.4|4478.4|4484.8|4478.8|4482.9|4476.9|15
1736530180000|2025-01-10 17:29:40|4483.4|4477.4|4484.4|4478.4|4484.4|4478.4|4483.3|4477.3|74
1736530190000|2025-01-10 17:29:50|4484.3|4478.3|4483.9|4477.9|4484.8|4478.8|4483.4|4477.4|260
1736530200000|2025-01-10 17:30:00|4484.4|4478.4|4484.7|4478.7|4485.8|4479.8|4483.5|4477.5|81
1736530210000|2025-01-10 17:30:10|4485|4479|4491.9|4485.9|4492.4|4486.4|4484.7|4478.7|39
1736530220000|2025-01-10 17:30:20|4492|4486|4496.3|4490.3|4496.3|4490.3|4492|4486|19
1736530230000|2025-01-10 17:30:30|4496.8|4490.8|4496.4|4490.4|4497.1|4491.1|4494.4|4488.4|28
1736530240000|2025-01-10 17:30:40|4496.8|4490.8|4496.8|4490.8|4499.3|4493.3|4493.8|4487.8|100
1736530250000|2025-01-10 17:30:50|4497.3|4491.3|4497.4|4491.4|4499.3|4493.3|4496.3|4490.3|19
1736530260000|2025-01-10 17:31:00|4496.4|4490.4|4496.4|4490.4|4497.3|4491.3|4496.4|4490.4|10
1736530270000|2025-01-10 17:31:10|4494.8|4488.8|4496.8|4490.8|4497.4|4491.4|4493.9|4487.9|18
1736530280000|2025-01-10 17:31:20|4496.4|4490.4|4494.4|4488.4|4496.8|4490.8|4494.4|4488.4|35
1736530290000|2025-01-10 17:31:30|4495.3|4489.3|4497.4|4491.4|4497.8|4491.8|4495.3|4489.3|44
1736530300000|2025-01-10 17:31:40|4497.3|4491.3|4498.3|4492.3|4498.3|4492.3|4496.3|4490.3|52
1736530310000|2025-01-10 17:31:50|4498.4|4492.4|4495.9|4489.9|4498.8|4492.8|4495.8|4489.8|22
1736530320000|2025-01-10 17:32:00|4495.8|4489.8|4493.4|4487.4|4497.6|4491.6|4493.4|4487.4|27
1736530330000|2025-01-10 17:32:10|4494.4|4488.4|4493.4|4487.4|4495.9|4489.9|4493.4|4487.4|33
1736530340000|2025-01-10 17:32:20|4493.3|4487.3|4492.4|4486.4|4493.3|4487.3|4490.4|4484.4|44
1736530350000|2025-01-10 17:32:30|4492.9|4486.9|4495.4|4489.4|4497.1|4491.1|4492.9|4486.9|26
1736530360000|2025-01-10 17:32:40|4494.4|4488.4|4496.4|4490.4|4496.4|4490.4|4494.4|4488.4|9
1736530370000|2025-01-10 17:32:50|4496.8|4490.8|4494.4|4488.4|4497.4|4491.4|4494.4|4488.4|19
1736530380000|2025-01-10 17:33:00|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4493.8|4487.8|3
1736530390000|2025-01-10 17:33:10|4495.4|4489.4|4494.9|4488.9|4495.8|4489.8|4493.9|4487.9|22
1736530400000|2025-01-10 17:33:20|4494.5|4488.5|4496.8|4490.8|4497.4|4491.4|4494.4|4488.4|18
1736530410000|2025-01-10 17:33:30|4496.4|4490.4|4494.2|4488.2|4497.4|4491.4|4492.6|4486.6|115
1736530420000|2025-01-10 17:33:40|4494.1|4488.1|4495.5|4489.5|4497.1|4491.1|4494.1|4488.1|9
1736530430000|2025-01-10 17:33:50|4496|4490|4493.5|4487.5|4496.5|4490.5|4491.5|4485.5|43
1736530440000|2025-01-10 17:34:00|4493.6|4487.6|4493.6|4487.6|4495.6|4489.6|4493.6|4487.6|10
1736530450000|2025-01-10 17:34:10|4494|4488|4495.6|4489.6|4496.1|4490.1|4494|4488|6
1736530460000|2025-01-10 17:34:20|4495.5|4489.5|4490.6|4484.6|4495.6|4489.6|4490.6|4484.6|107
1736530470000|2025-01-10 17:34:30|4490.5|4484.5|4493.6|4487.6|4493.6|4487.6|4490.5|4484.5|33
1736530480000|2025-01-10 17:34:40|4493.2|4487.2|4491.6|4485.6|4494.5|4488.5|4491.6|4485.6|10
1736530490000|2025-01-10 17:34:50|4492|4486|4491|4485|4493.6|4487.6|4490.5|4484.5|52
1736530500000|2025-01-10 17:35:00|4491.5|4485.5|4493.5|4487.5|4493.9|4487.9|4490.5|4484.5|102
1736530510000|2025-01-10 17:35:10|4493.9|4487.9|4491.8|4485.8|4494.4|4488.4|4490.4|4484.4|32
1736530520000|2025-01-10 17:35:20|4492.4|4486.4|4492|4486|4492.4|4486.4|4491.4|4485.4|8
1736530530000|2025-01-10 17:35:30|4491.9|4485.9|4491.4|4485.4|4492.4|4486.4|4490.4|4484.4|11
1736530540000|2025-01-10 17:35:40|4491.8|4485.8|4486.5|4480.5|4491.9|4485.9|4486.5|4480.5|179
1736530550000|2025-01-10 17:35:50|4486.7|4480.7|4485.5|4479.5|4488.4|4482.4|4485.5|4479.5|26
1736530560000|2025-01-10 17:36:00|4485.6|4479.6|4484.5|4478.5|4486.6|4480.6|4484.5|4478.5|105
1736530570000|2025-01-10 17:36:10|4484.9|4478.9|4485.4|4479.4|4485.9|4479.9|4484.4|4478.4|13
1736530580000|2025-01-10 17:36:20|4485.5|4479.5|4487.4|4481.4|4487.8|4481.8|4485.5|4479.5|14
1736530590000|2025-01-10 17:36:30|4487.8|4481.8|4487.6|4481.6|4488.9|4482.9|4486.5|4480.5|14
1736530600000|2025-01-10 17:36:40|4488|4482|4488|4482|4490|4484|4488|4482|24
1736530610000|2025-01-10 17:36:50|4488.4|4482.4|4489.5|4483.5|4490.5|4484.5|4487.6|4481.6|36
1736530620000|2025-01-10 17:37:00|4489.4|4483.4|4486|4480|4490.5|4484.5|4485.5|4479.5|37
1736530630000|2025-01-10 17:37:10|4486.4|4480.4|4485.5|4479.5|4487.5|4481.5|4485.5|4479.5|31
1736530640000|2025-01-10 17:37:20|4486|4480|4488.6|4482.6|4489.5|4483.5|4486|4480|17
1736530650000|2025-01-10 17:37:30|4487.7|4481.7|4485.5|4479.5|4489.6|4483.6|4485.5|4479.5|36
1736530660000|2025-01-10 17:37:40|4486.5|4480.5|4489|4483|4489.6|4483.6|4486.5|4480.5|29
1736530670000|2025-01-10 17:37:50|4488.6|4482.6|4489.6|4483.6|4489.7|4483.7|4488.5|4482.5|43
1736530680000|2025-01-10 17:38:00|4491|4485|4491.6|4485.6|4492.4|4486.4|4490.6|4484.6|33
1736530690000|2025-01-10 17:38:10|4490.8|4484.8|4490.5|4484.5|4490.8|4484.8|4489.6|4483.6|26
1736530700000|2025-01-10 17:38:20|4490.6|4484.6|4490.5|4484.5|4490.6|4484.6|4490.5|4484.5|20
1736530710000|2025-01-10 17:38:30|4490.6|4484.6|4490.7|4484.7|4494.6|4488.6|4489.5|4483.5|79
1736530720000|2025-01-10 17:38:40|4490.5|4484.5|4494.6|4488.6|4495|4489|4490.5|4484.5|59
1736530730000|2025-01-10 17:38:50|4495|4489|4494.6|4488.6|4495.5|4489.5|4492.4|4486.4|40
1736530740000|2025-01-10 17:39:00|4495|4489|4493.6|4487.6|4495.6|4489.6|4493.6|4487.6|23
1736530750000|2025-01-10 17:39:10|4492.6|4486.6|4493.5|4487.5|4494|4488|4491.5|4485.5|18
1736530760000|2025-01-10 17:39:20|4493.6|4487.6|4488.6|4482.6|4493.6|4487.6|4488.5|4482.5|73
1736530770000|2025-01-10 17:39:30|4489.6|4483.6|4493.1|4487.1|4493.5|4487.5|4489.6|4483.6|8
1736530780000|2025-01-10 17:39:40|4493|4487|4491.6|4485.6|4493.6|4487.6|4491.6|4485.6|27
1736530790000|2025-01-10 17:39:50|4491.5|4485.5|4493|4487|4493|4487|4491.5|4485.5|7
1736530800000|2025-01-10 17:40:00|4492.6|4486.6|4491.6|4485.6|4492.6|4486.6|4490|4484|20
1736530810000|2025-01-10 17:40:10|4491.2|4485.2|4493.6|4487.6|4493.9|4487.9|4489|4483|22
1736530820000|2025-01-10 17:40:20|4494.4|4488.4|4492|4486|4494.6|4488.6|4491.6|4485.6|18
1736530830000|2025-01-10 17:40:30|4491.6|4485.6|4491.6|4485.6|4493.6|4487.6|4491.5|4485.5|30
1736530840000|2025-01-10 17:40:40|4493|4487|4490.6|4484.6|4493|4487|4490.6|4484.6|13
1736530850000|2025-01-10 17:40:50|4490.5|4484.5|4489.6|4483.6|4491.6|4485.6|4489.6|4483.6|16
1736530860000|2025-01-10 17:41:00|4489.5|4483.5|4493.6|4487.6|4493.6|4487.6|4489.5|4483.5|19
1736530870000|2025-01-10 17:41:10|4494|4488|4495.2|4489.2|4496.1|4490.1|4494|4488|29
1736530880000|2025-01-10 17:41:20|4494.5|4488.5|4496|4490|4496.6|4490.6|4494|4488|20
1736530890000|2025-01-10 17:41:30|4496.5|4490.5|4496|4490|4497.5|4491.5|4495|4489|54
1736530900000|2025-01-10 17:41:40|4496.1|4490.1|4498|4492|4498.6|4492.6|4495.5|4489.5|41
1736530910000|2025-01-10 17:41:50|4497.5|4491.5|4496.6|4490.6|4498.4|4492.4|4496.5|4490.5|13
1736530920000|2025-01-10 17:42:00|4496.5|4490.5|4496.6|4490.6|4498.5|4492.5|4496.5|4490.5|26
1736530930000|2025-01-10 17:42:10|4495.5|4489.5|4495.5|4489.5|4497.5|4491.5|4494.6|4488.6|159
1736530940000|2025-01-10 17:42:20|4495.4|4489.4|4495.6|4489.6|4498|4492|4494.5|4488.5|35
1736530950000|2025-01-10 17:42:30|4495.5|4489.5|4498|4492|4498.3|4492.3|4495.5|4489.5|16
1736530960000|2025-01-10 17:42:40|4497.6|4491.6|4495.1|4489.1|4498|4492|4493|4487|41
1736530970000|2025-01-10 17:42:50|4495.6|4489.6|4497.6|4491.6|4498.6|4492.6|4492.6|4486.6|35
1736530980000|2025-01-10 17:43:00|4498|4492|4498.5|4492.5|4498.5|4492.5|4496.6|4490.6|22
1736530990000|2025-01-10 17:43:10|4498.6|4492.6|4502|4496|4502|4496|4498.6|4492.6|12
1736531000000|2025-01-10 17:43:20|4501.6|4495.6|4497.6|4491.6|4502|4496|4497.6|4491.6|31
1736531010000|2025-01-10 17:43:30|4498|4492|4502|4496|4502.5|4496.5|4498|4492|9
1736531020000|2025-01-10 17:43:40|4502.4|4496.4|4501|4495|4502.4|4496.4|4500.6|4494.6|27
1736531030000|2025-01-10 17:43:50|4500.6|4494.6|4500.6|4494.6|4501.5|4495.5|4500.5|4494.5|33
1736531040000|2025-01-10 17:44:00|4500.2|4494.2|4499.6|4493.6|4501.6|4495.6|4499|4493|35
1736531050000|2025-01-10 17:44:10|4500.1|4494.1|4500.5|4494.5|4501.1|4495.1|4499.6|4493.6|17
1736531060000|2025-01-10 17:44:20|4501|4495|4503|4497|4504|4498|4500.5|4494.5|21
1736531070000|2025-01-10 17:44:30|4502.6|4496.6|4502|4496|4503|4497|4501.2|4495.2|41
1736531080000|2025-01-10 17:44:40|4502.1|4496.1|4502.2|4496.2|4503.6|4497.6|4500.7|4494.7|35
1736531090000|2025-01-10 17:44:50|4502.1|4496.1|4504|4498|4504|4498|4502|4496|4
1736531100000|2025-01-10 17:45:00|4504.5|4498.5|4501|4495|4504.6|4498.6|4500|4494|61
1736531110000|2025-01-10 17:45:10|4501.5|4495.5|4502.6|4496.6|4503.6|4497.6|4501.5|4495.5|44
1736531120000|2025-01-10 17:45:20|4503.1|4497.1|4503.5|4497.5|4503.6|4497.6|4503|4497|8
1736531130000|2025-01-10 17:45:30|4503.6|4497.6|4504.5|4498.5|4504.6|4498.6|4502|4496|59
1736531140000|2025-01-10 17:45:40|4504|4498|4503.5|4497.5|4504|4498|4502.6|4496.6|7
1736531150000|2025-01-10 17:45:50|4502.6|4496.6|4501|4495|4503|4497|4499.6|4493.6|87
1736531160000|2025-01-10 17:46:00|4501.5|4495.5|4498.4|4492.4|4501.5|4495.5|4498|4492|19
1736531170000|2025-01-10 17:46:10|4498.5|4492.5|4496.2|4490.2|4499|4493|4495.2|4489.2|25
1736531180000|2025-01-10 17:46:20|4495.7|4489.7|4497.2|4491.2|4497.2|4491.2|4495.7|4489.7|14
1736531190000|2025-01-10 17:46:30|4497.7|4491.7|4497.7|4491.7|4499.2|4493.2|4497.7|4491.7|16
1736531200000|2025-01-10 17:46:40|4498.1|4492.1|4497.8|4491.8|4498.1|4492.1|4496.7|4490.7|60
1736531210000|2025-01-10 17:46:50|4497.7|4491.7|4499.7|4493.7|4500.7|4494.7|4497.7|4491.7|30
1736531220000|2025-01-10 17:47:00|4500.7|4494.7|4501.7|4495.7|4502.7|4496.7|4500.7|4494.7|34
1736531230000|2025-01-10 17:47:10|4502.5|4496.5|4502.7|4496.7|4503.7|4497.7|4501.8|4495.8|36
1736531240000|2025-01-10 17:47:20|4501.8|4495.8|4504.2|4498.2|4504.7|4498.7|4501.8|4495.8|15
1736531250000|2025-01-10 17:47:30|4503.8|4497.8|4503.7|4497.7|4504.7|4498.7|4503.7|4497.7|14
1736531260000|2025-01-10 17:47:40|4504.2|4498.2|4504.8|4498.8|4504.8|4498.8|4504.2|4498.2|19
1736531270000|2025-01-10 17:47:50|4504.5|4498.5|4502.7|4496.7|4504.5|4498.5|4501.8|4495.8|50
1736531280000|2025-01-10 17:48:00|4502.2|4496.2|4500.7|4494.7|4503.2|4497.2|4500.7|4494.7|22
1736531290000|2025-01-10 17:48:10|4500.2|4494.2|4500.7|4494.7|4500.7|4494.7|4500.2|4494.2|8
1736531300000|2025-01-10 17:48:20|4501.7|4495.7|4502.2|4496.2|4502.7|4496.7|4501.7|4495.7|9
1736531310000|2025-01-10 17:48:30|4502.7|4496.7|4504.7|4498.7|4505.8|4499.8|4502.7|4496.7|28
1736531320000|2025-01-10 17:48:40|4504.8|4498.8|4504.7|4498.7|4505.8|4499.8|4504.7|4498.7|23
1736531330000|2025-01-10 17:48:50|4504.6|4498.6|4502.8|4496.8|4504.8|4498.8|4502.7|4496.7|64
1736531340000|2025-01-10 17:49:00|4502.7|4496.7|4502.7|4496.7|4502.8|4496.8|4502.7|4496.7|9
1736531350000|2025-01-10 17:49:10|4502|4496|4504.6|4498.6|4504.6|4498.6|4501.2|4495.2|37
1736531360000|2025-01-10 17:49:20|4504.8|4498.8|4505.8|4499.8|4506|4500|4503.7|4497.7|60
1736531370000|2025-01-10 17:49:30|4506|4500|4508.2|4502.2|4508.2|4502.2|4506|4500|42
1736531380000|2025-01-10 17:49:40|4508.3|4502.3|4508.2|4502.2|4508.7|4502.7|4507.8|4501.8|21
1736531390000|2025-01-10 17:49:50|4508.6|4502.6|4508.7|4502.7|4508.7|4502.7|4507.8|4501.8|11
1736531400000|2025-01-10 17:50:00|4508.3|4502.3|4509.8|4503.8|4509.8|4503.8|4507.8|4501.8|61
1736531410000|2025-01-10 17:50:10|4510.3|4504.3|4509.8|4503.8|4510.6|4504.6|4509.8|4503.8|28
1736531420000|2025-01-10 17:50:20|4508.8|4502.8|4509.2|4503.2|4509.2|4503.2|4507.8|4501.8|44
1736531430000|2025-01-10 17:50:30|4508.8|4502.8|4509.8|4503.8|4509.8|4503.8|4506.7|4500.7|49
1736531440000|2025-01-10 17:50:40|4509.7|4503.7|4508.7|4502.7|4509.8|4503.8|4508.7|4502.7|15
1736531450000|2025-01-10 17:50:50|4508.8|4502.8|4509.8|4503.8|4509.8|4503.8|4508.8|4502.8|22
1736531460000|2025-01-10 17:51:00|4509.7|4503.7|4508.8|4502.8|4509.7|4503.7|4508.8|4502.8|41
1736531470000|2025-01-10 17:51:10|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|17
1736531480000|2025-01-10 17:51:20|4508.8|4502.8|4507.7|4501.7|4508.8|4502.8|4507.7|4501.7|36
1736531490000|2025-01-10 17:51:30|4507.8|4501.8|4507.7|4501.7|4507.8|4501.8|4506.7|4500.7|30
1736531500000|2025-01-10 17:51:40|4509.2|4503.2|4509.2|4503.2|4509.7|4503.7|4508.8|4502.8|25
1736531510000|2025-01-10 17:51:50|4508.8|4502.8|4507.2|4501.2|4508.8|4502.8|4506.7|4500.7|33
1736531520000|2025-01-10 17:52:00|4506.8|4500.8|4508.7|4502.7|4508.7|4502.7|4506.7|4500.7|13
1736531530000|2025-01-10 17:52:10|4508.2|4502.2|4508.7|4502.7|4508.7|4502.7|4507.8|4501.8|13
1736531540000|2025-01-10 17:52:20|4509.2|4503.2|4507.7|4501.7|4509.2|4503.2|4507.7|4501.7|42
1736531550000|2025-01-10 17:52:30|4506.7|4500.7|4507.7|4501.7|4507.7|4501.7|4506.7|4500.7|18
1736531560000|2025-01-10 17:52:40|4507.8|4501.8|4509.2|4503.2|4509.2|4503.2|4507.8|4501.8|33
1736531570000|2025-01-10 17:52:50|4508.7|4502.7|4509.2|4503.2|4509.2|4503.2|4508.7|4502.7|8
1736531580000|2025-01-10 17:53:00|4509.7|4503.7|4509.7|4503.7|4509.8|4503.8|4507.8|4501.8|24
1736531590000|2025-01-10 17:53:10|4509.2|4503.2|4507.7|4501.7|4509.7|4503.7|4506.7|4500.7|32
1736531600000|2025-01-10 17:53:20|4507.2|4501.2|4507.7|4501.7|4507.7|4501.7|4507.2|4501.2|16
1736531610000|2025-01-10 17:53:30|4507.8|4501.8|4508.2|4502.2|4508.7|4502.7|4507.8|4501.8|16
1736531620000|2025-01-10 17:53:40|4507.8|4501.8|4509.7|4503.7|4509.7|4503.7|4507.7|4501.7|12
1736531630000|2025-01-10 17:53:50|4509.8|4503.8|4509.7|4503.7|4510.2|4504.2|4509.7|4503.7|22
1736531640000|2025-01-10 17:54:00|4509.3|4503.3|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|34
1736531650000|2025-01-10 17:54:10|||||||||3
1736531660000|2025-01-10 17:54:20|4509.6|4503.6|4508.8|4502.8|4509.6|4503.6|4507.8|4501.8|35
1736531670000|2025-01-10 17:54:30|4509.2|4503.2|4508.7|4502.7|4509.7|4503.7|4507.8|4501.8|9
1736531680000|2025-01-10 17:54:40|4508.6|4502.6|4509.2|4503.2|4509.7|4503.7|4508.6|4502.6|14
1736531690000|2025-01-10 17:54:50|4508.8|4502.8|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|12
1736531700000|2025-01-10 17:55:00|||||||||21
1736531710000|2025-01-10 17:55:10|4509|4503|4508.7|4502.7|4509.8|4503.8|4508|4502|74
1736531720000|2025-01-10 17:55:20|||||||||4
1736531730000|2025-01-10 17:55:30|4509.1|4503.1|4509.2|4503.2|4510.1|4504.1|4509.1|4503.1|23
1736531740000|2025-01-10 17:55:40|4508.8|4502.8|4508.7|4502.7|4509.8|4503.8|4508.7|4502.7|10
1736531750000|2025-01-10 17:55:50|4509.7|4503.7|4508.2|4502.2|4509.8|4503.8|4508.2|4502.2|47
1736531760000|2025-01-10 17:56:00|4508.6|4502.6|4508.7|4502.7|4509.2|4503.2|4508.6|4502.6|9
1736531770000|2025-01-10 17:56:10|4508.8|4502.8|4515.7|4509.7|4515.7|4509.7|4508.7|4502.7|145
1736531780000|2025-01-10 17:56:20|4515.8|4509.8|4514.7|4508.7|4515.8|4509.8|4513.7|4507.7|43
1736531790000|2025-01-10 17:56:30|4514.6|4508.6|4515.2|4509.2|4517.2|4511.2|4513.7|4507.7|63
1736531800000|2025-01-10 17:56:40|4515.8|4509.8|4514.7|4508.7|4516.8|4510.8|4514.7|4508.7|32
1736531810000|2025-01-10 17:56:50|4513.8|4507.8|4514.2|4508.2|4514.2|4508.2|4513.7|4507.7|16
1736531820000|2025-01-10 17:57:00|4513.8|4507.8|4510.7|4504.7|4513.8|4507.8|4510.7|4504.7|42
1736531830000|2025-01-10 17:57:10|4510.8|4504.8|4510.8|4504.8|4512.2|4506.2|4510.7|4504.7|14
1736531840000|2025-01-10 17:57:20|4510.7|4504.7|4510.8|4504.8|4510.8|4504.8|4510.2|4504.2|21
1736531850000|2025-01-10 17:57:30|4510.7|4504.7|4509.7|4503.7|4510.7|4504.7|4509.2|4503.2|39
1736531860000|2025-01-10 17:57:40|4509.2|4503.2|4509.7|4503.7|4509.7|4503.7|4509.2|4503.2|3
1736531870000|2025-01-10 17:57:50|4508.7|4502.7|4508.7|4502.7|4509.2|4503.2|4508.7|4502.7|27
1736531880000|2025-01-10 17:58:00|4509.2|4503.2|4511.2|4505.2|4511.7|4505.7|4509.2|4503.2|39
1736531890000|2025-01-10 17:58:10|4511.7|4505.7|4519.2|4513.2|4519.2|4513.2|4510.7|4504.7|154
1736531900000|2025-01-10 17:58:20|4519.5|4513.5|4518.2|4512.2|4519.5|4513.5|4517.7|4511.7|59
1736531910000|2025-01-10 17:58:30|4518.6|4512.6|4517.7|4511.7|4518.6|4512.6|4517.7|4511.7|17
1736531920000|2025-01-10 17:58:40|||||||||5
1736531930000|2025-01-10 17:58:50|||||||||15
1736531940000|2025-01-10 17:59:00|4518.1|4512.1|4519.2|4513.2|4519.2|4513.2|4518.1|4512.1|18
1736531950000|2025-01-10 17:59:10|4518.8|4512.8|4518.7|4512.7|4519.8|4513.8|4518.7|4512.7|33
1736531960000|2025-01-10 17:59:20|4517.7|4511.7|4518.7|4512.7|4518.7|4512.7|4517.2|4511.2|60
1736531970000|2025-01-10 17:59:30|4518.8|4512.8|4517.7|4511.7|4519.2|4513.2|4517.7|4511.7|55
1736531980000|2025-01-10 17:59:40|4517.2|4511.2|4512.7|4506.7|4517.2|4511.2|4511.3|4505.3|150
1736531990000|2025-01-10 17:59:50|4513.2|4507.2|4515.8|4509.8|4515.8|4509.8|4512.7|4506.7|69
1736532000000|2025-01-10 18:00:00|4514.8|4508.8|4514.8|4508.8|4515.7|4509.7|4514.7|4508.7|73
1736532010000|2025-01-10 18:00:10|4515.2|4509.2|4513.8|4507.8|4516.7|4510.7|4513.8|4507.8|41
1736532020000|2025-01-10 18:00:20|4513.7|4507.7|4512.8|4506.8|4513.7|4507.7|4511.8|4505.8|15
1736532030000|2025-01-10 18:00:30|4513.7|4507.7|4512.8|4506.8|4513.8|4507.8|4512.8|4506.8|13
1736532040000|2025-01-10 18:00:40|4512.7|4506.7|4511.8|4505.8|4512.8|4506.8|4511.7|4505.7|15
1736532050000|2025-01-10 18:00:50|4511.7|4505.7|4512.7|4506.7|4512.7|4506.7|4510.8|4504.8|27
1736532060000|2025-01-10 18:01:00|4512.6|4506.6|4510.7|4504.7|4512.6|4506.6|4510.7|4504.7|21
1736532070000|2025-01-10 18:01:10|4510.6|4504.6|4510.7|4504.7|4510.7|4504.7|4508.6|4502.6|43
1736532080000|2025-01-10 18:01:20|4510.3|4504.3|4509.2|4503.2|4510.7|4504.7|4508.7|4502.7|19
1736532090000|2025-01-10 18:01:30|4508.7|4502.7|4509.8|4503.8|4509.8|4503.8|4508.7|4502.7|29
1736532100000|2025-01-10 18:01:40|4510.2|4504.2|4509.2|4503.2|4510.2|4504.2|4508.7|4502.7|98
1736532110000|2025-01-10 18:01:50|4509.6|4503.6|4509.7|4503.7|4509.8|4503.8|4508.8|4502.8|21
1736532120000|2025-01-10 18:02:00|4509.6|4503.6|4509.2|4503.2|4509.6|4503.6|4508.7|4502.7|23
1736532130000|2025-01-10 18:02:10|4508.7|4502.7|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|35
1736532140000|2025-01-10 18:02:20|4508.7|4502.7|4508.7|4502.7|4509.2|4503.2|4508.7|4502.7|60
1736532150000|2025-01-10 18:02:30|4508.2|4502.2|4507.2|4501.2|4508.6|4502.6|4507.2|4501.2|58
1736532160000|2025-01-10 18:02:40|4507.1|4501.1|4506.7|4500.7|4507.7|4501.7|4506.7|4500.7|64
1736532170000|2025-01-10 18:02:50|4507.7|4501.7|4509.7|4503.7|4509.7|4503.7|4507.7|4501.7|41
1736532180000|2025-01-10 18:03:00|4509|4503|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|57
1736532190000|2025-01-10 18:03:10|||||||||13
1736532200000|2025-01-10 18:03:20|4509.2|4503.2|4509.2|4503.2|4509.7|4503.7|4508.7|4502.7|22
1736532210000|2025-01-10 18:03:30|4508.8|4502.8|4510.8|4504.8|4511.8|4505.8|4508.7|4502.7|26
1736532220000|2025-01-10 18:03:40|4511.7|4505.7|4511.8|4505.8|4513.2|4507.2|4511.7|4505.7|22
1736532230000|2025-01-10 18:03:50|4511.3|4505.3|4510.7|4504.7|4511.7|4505.7|4510.7|4504.7|18
1736532240000|2025-01-10 18:04:00|4509.8|4503.8|4509.2|4503.2|4509.8|4503.8|4508.7|4502.7|41
1736532250000|2025-01-10 18:04:10|4509.6|4503.6|4509.8|4503.8|4509.8|4503.8|4508.7|4502.7|27
1736532260000|2025-01-10 18:04:20|4509.7|4503.7|4507.2|4501.2|4510.2|4504.2|4507.2|4501.2|41
1736532270000|2025-01-10 18:04:30|4506.8|4500.8|4505.7|4499.7|4506.8|4500.8|4505.7|4499.7|56
1736532280000|2025-01-10 18:04:40|4506.5|4500.5|4505.7|4499.7|4507.2|4501.2|4505.7|4499.7|15
1736532290000|2025-01-10 18:04:50|4506.2|4500.2|4505.7|4499.7|4506.2|4500.2|4504.7|4498.7|35
1736532300000|2025-01-10 18:05:00|4505.2|4499.2|4502.7|4496.7|4505.2|4499.2|4502.2|4496.2|41
1736532310000|2025-01-10 18:05:10|4503.2|4497.2|4503.7|4497.7|4504.2|4498.2|4503.2|4497.2|10
1736532320000|2025-01-10 18:05:20|4503.8|4497.8|4502.8|4496.8|4504.2|4498.2|4502.7|4496.7|11
1736532330000|2025-01-10 18:05:30|4503.2|4497.2|4502.7|4496.7|4503.8|4497.8|4502.7|4496.7|16
1736532340000|2025-01-10 18:05:40|4503.1|4497.1|4500.2|4494.2|4503.2|4497.2|4500|4494|24
1736532350000|2025-01-10 18:05:50|4500.7|4494.7|4499.7|4493.7|4500.7|4494.7|4498.8|4492.8|26
1736532360000|2025-01-10 18:06:00|4498.7|4492.7|4497.7|4491.7|4498.8|4492.8|4496.7|4490.7|36
1736532370000|2025-01-10 18:06:10|4497.8|4491.8|4497.8|4491.8|4497.8|4491.8|4497.7|4491.7|0
1736532380000|2025-01-10 18:06:20|4498.2|4492.2|4499.7|4493.7|4499.7|4493.7|4498.2|4492.2|10
1736532390000|2025-01-10 18:06:30|4500.2|4494.2|4499.8|4493.8|4500.7|4494.7|4499.7|4493.7|20
1736532400000|2025-01-10 18:06:40|4499.7|4493.7|4502.7|4496.7|4503.2|4497.2|4499.7|4493.7|18
1736532410000|2025-01-10 18:06:50|4502.8|4496.8|4503.7|4497.7|4504.2|4498.2|4502.8|4496.8|5
1736532420000|2025-01-10 18:07:00|4503.8|4497.8|4503.7|4497.7|4504.7|4498.7|4503.7|4497.7|10
1736532430000|2025-01-10 18:07:10|4503.6|4497.6|4503.8|4497.8|4504.2|4498.2|4502.8|4496.8|22
1736532440000|2025-01-10 18:07:20|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4503.8|4497.8|5
1736532450000|2025-01-10 18:07:30|4505.2|4499.2|4506.7|4500.7|4506.8|4500.8|4505.2|4499.2|11
1736532460000|2025-01-10 18:07:40|4505.8|4499.8|4502.2|4496.2|4506.2|4500.2|4502.2|4496.2|23
1736532470000|2025-01-10 18:07:50|4502.8|4496.8|4504.2|4498.2|4504.2|4498.2|4502.7|4496.7|5
1736532480000|2025-01-10 18:08:00|4503.7|4497.7|4501.3|4495.3|4503.7|4497.7|4499.8|4493.8|28
1736532490000|2025-01-10 18:08:10|4501.2|4495.2|4500.8|4494.8|4501.2|4495.2|4500.7|4494.7|1
1736532500000|2025-01-10 18:08:20|4501|4495|4500.7|4494.7|4501.8|4495.8|4499.8|4493.8|18
1736532510000|2025-01-10 18:08:30|4500.8|4494.8|4501.8|4495.8|4501.8|4495.8|4499.8|4493.8|6
1736532520000|2025-01-10 18:08:40|4501.7|4495.7|4501.8|4495.8|4501.8|4495.8|4501.7|4495.7|7
1736532530000|2025-01-10 18:08:50|4501.7|4495.7|4502.8|4496.8|4502.8|4496.8|4501.7|4495.7|4
1736532540000|2025-01-10 18:09:00|4502.7|4496.7|4504.8|4498.8|4504.8|4498.8|4502.6|4496.6|9
1736532550000|2025-01-10 18:09:10|4504.7|4498.7|4504.7|4498.7|4505.7|4499.7|4503.8|4497.8|24
1736532560000|2025-01-10 18:09:20|4504.8|4498.8|4505.7|4499.7|4505.8|4499.8|4504.8|4498.8|7
1736532570000|2025-01-10 18:09:30|4504.7|4498.7|4505.2|4499.2|4505.7|4499.7|4504.7|4498.7|17
1736532580000|2025-01-10 18:09:40|4504.7|4498.7|4504.7|4498.7|4504.8|4498.8|4504.7|4498.7|4
1736532590000|2025-01-10 18:09:50|4504.8|4498.8|4506.2|4500.2|4506.2|4500.2|4504.7|4498.7|33
1736532600000|2025-01-10 18:10:00|4506.7|4500.7|4504.7|4498.7|4506.7|4500.7|4504.7|4498.7|21
1736532610000|2025-01-10 18:10:10|4504.3|4498.3|4503.7|4497.7|4504.7|4498.7|4502.8|4496.8|21
1736532620000|2025-01-10 18:10:20|4503.2|4497.2|4503.2|4497.2|4503.7|4497.7|4502.7|4496.7|11
1736532630000|2025-01-10 18:10:30|4503.7|4497.7|4504.7|4498.7|4504.7|4498.7|4503.7|4497.7|11
1736532640000|2025-01-10 18:10:40|4503.2|4497.2|4504.1|4498.1|4504.1|4498.1|4501.7|4495.7|13
1736532650000|2025-01-10 18:10:50|4503.7|4497.7|4504.7|4498.7|4504.9|4498.9|4503.7|4497.7|8
1736532660000|2025-01-10 18:11:00|4503.7|4497.7|4501.2|4495.2|4503.7|4497.7|4501.2|4495.2|21
1736532670000|2025-01-10 18:11:10|4500.9|4494.9|4500.2|4494.2|4500.9|4494.9|4499.2|4493.2|5
1736532680000|2025-01-10 18:11:20|4499.9|4493.9|4499.9|4493.9|4500.2|4494.2|4498.7|4492.7|16
1736532690000|2025-01-10 18:11:30|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4499.7|4493.7|9
1736532700000|2025-01-10 18:11:40|4500.1|4494.1|4499.7|4493.7|4501.7|4495.7|4499.7|4493.7|12
1736532710000|2025-01-10 18:11:50|4500.4|4494.4|4498.9|4492.9|4500.7|4494.7|4498.9|4492.9|12
1736532720000|2025-01-10 18:12:00|4498.7|4492.7|4496.9|4490.9|4498.9|4492.9|4495.7|4489.7|14
1736532730000|2025-01-10 18:12:10|4496.2|4490.2|4497.2|4491.2|4497.2|4491.2|4496.2|4490.2|9
1736532740000|2025-01-10 18:12:20|4497.4|4491.4|4497.9|4491.9|4497.9|4491.9|4497.2|4491.2|0
1736532750000|2025-01-10 18:12:30|4497.7|4491.7|4499.2|4493.2|4499.4|4493.4|4497.7|4491.7|9
1736532760000|2025-01-10 18:12:40|4499.6|4493.6|4502.2|4496.2|4502.2|4496.2|4499.6|4493.6|16
1736532770000|2025-01-10 18:12:50|4501.9|4495.9|4502.7|4496.7|4502.9|4496.9|4501.9|4495.9|4
1736532780000|2025-01-10 18:13:00|4502.9|4496.9|4498.9|4492.9|4502.9|4496.9|4498.9|4492.9|29
1736532790000|2025-01-10 18:13:10|4497.9|4491.9|4499|4493|4499|4493|4497.9|4491.9|8
1736532800000|2025-01-10 18:13:20|4498.9|4492.9|4501.2|4495.2|4501.2|4495.2|4498.9|4492.9|9
1736532810000|2025-01-10 18:13:30|4500.2|4494.2|4501.7|4495.7|4501.7|4495.7|4499.7|4493.7|4
1736532820000|2025-01-10 18:13:40|4502.1|4496.1|4502.7|4496.7|4503.2|4497.2|4502.1|4496.1|15
1736532830000|2025-01-10 18:13:50|4502.2|4496.2|4502.7|4496.7|4502.9|4496.9|4500.7|4494.7|21
1736532840000|2025-01-10 18:14:00|4501.7|4495.7|4504.2|4498.2|4504.7|4498.7|4501.7|4495.7|35
1736532850000|2025-01-10 18:14:10|4503.9|4497.9|4502.9|4496.9|4503.9|4497.9|4502.9|4496.9|6
1736532860000|2025-01-10 18:14:20|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4501.2|4495.2|13
1736532870000|2025-01-10 18:14:30|4502.4|4496.4|4503.7|4497.7|4504.2|4498.2|4502.4|4496.4|14
1736532880000|2025-01-10 18:14:40|4503.9|4497.9|4504.2|4498.2|4504.2|4498.2|4501.2|4495.2|35
1736532890000|2025-01-10 18:14:50|4503.7|4497.7|4504.7|4498.7|4505.7|4499.7|4503.7|4497.7|11
1736532900000|2025-01-10 18:15:00|4504.9|4498.9|4507.2|4501.2|4507.2|4501.2|4504.7|4498.7|15
1736532910000|2025-01-10 18:15:10|4506.7|4500.7|4505.7|4499.7|4506.7|4500.7|4505|4499|36
1736532920000|2025-01-10 18:15:20|||||||||12
1736532930000|2025-01-10 18:15:30|4506.7|4500.7|4506.2|4500.2|4506.7|4500.7|4505.7|4499.7|22
1736532940000|2025-01-10 18:15:40|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4506.2|4500.2|5
1736532950000|2025-01-10 18:15:50|4506.2|4500.2|4505.7|4499.7|4507.7|4501.7|4505.7|4499.7|20
1736532960000|2025-01-10 18:16:00|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4505.7|4499.7|16
1736532970000|2025-01-10 18:16:10|4506.2|4500.2|4505.9|4499.9|4506.2|4500.2|4505.7|4499.7|8
1736532980000|2025-01-10 18:16:20|4505.7|4499.7|4503.9|4497.9|4505.7|4499.7|4503.7|4497.7|68
1736532990000|2025-01-10 18:16:30|4504.2|4498.2|4501.7|4495.7|4504.2|4498.2|4501.7|4495.7|13
1736533000000|2025-01-10 18:16:40|4501.9|4495.9|4501.2|4495.2|4501.9|4495.9|4500.7|4494.7|13
1736533010000|2025-01-10 18:16:50|4501.6|4495.6|4501.2|4495.2|4502.2|4496.2|4501.1|4495.1|6
1736533020000|2025-01-10 18:17:00|4500.7|4494.7|4502.7|4496.7|4502.9|4496.9|4500.7|4494.7|139
1736533030000|2025-01-10 18:17:10|4502.6|4496.6|4498.7|4492.7|4502.6|4496.6|4498.6|4492.6|21
1736533040000|2025-01-10 18:17:20|4499.1|4493.1|4499.7|4493.7|4499.7|4493.7|4499.1|4493.1|1
1736533050000|2025-01-10 18:17:30|4499.4|4493.4|4499.7|4493.7|4500.7|4494.7|4498.7|4492.7|17
1736533060000|2025-01-10 18:17:40|4499.4|4493.4|4500.7|4494.7|4500.7|4494.7|4499.4|4493.4|7
1736533070000|2025-01-10 18:17:50|4501.5|4495.5|4502.7|4496.7|4502.7|4496.7|4501.5|4495.5|12
1736533080000|2025-01-10 18:18:00|4503.2|4497.2|4504.2|4498.2|4504.2|4498.2|4502.9|4496.9|8
1736533090000|2025-01-10 18:18:10|4504.7|4498.7|4503.7|4497.7|4504.7|4498.7|4503.7|4497.7|15
1736533100000|2025-01-10 18:18:20|4503.9|4497.9|4503.7|4497.7|4504.2|4498.2|4502.7|4496.7|15
1736533110000|2025-01-10 18:18:30|4503.9|4497.9|4501.6|4495.6|4504.7|4498.7|4501.2|4495.2|27
1736533120000|2025-01-10 18:18:40|4501.7|4495.7|4501.7|4495.7|4502.7|4496.7|4501.7|4495.7|6
1736533130000|2025-01-10 18:18:50|4502.2|4496.2|4503.7|4497.7|4504.2|4498.2|4502.2|4496.2|10
1736533140000|2025-01-10 18:19:00|4503.9|4497.9|4501.2|4495.2|4503.9|4497.9|4501.1|4495.1|45
1736533150000|2025-01-10 18:19:10|4500.9|4494.9|4501.7|4495.7|4501.9|4495.9|4500.9|4494.9|11
1736533160000|2025-01-10 18:19:20|4501.9|4495.9|4504.7|4498.7|4504.7|4498.7|4500.9|4494.9|239
1736533170000|2025-01-10 18:19:30|4505.2|4499.2|4502.4|4496.4|4505.2|4499.2|4501.9|4495.9|30
1736533180000|2025-01-10 18:19:40|4502.2|4496.2|4503.2|4497.2|4503.2|4497.2|4501.9|4495.9|9
1736533190000|2025-01-10 18:19:50|4503.7|4497.7|4504.2|4498.2|4504.9|4498.9|4503.7|4497.7|9
1736533200000|2025-01-10 18:20:00|4504.7|4498.7|4504.7|4498.7|4504.7|4498.7|4502.9|4496.9|11
1736533210000|2025-01-10 18:20:10|4505.1|4499.1|4505.7|4499.7|4505.7|4499.7|4505.1|4499.1|4
1736533220000|2025-01-10 18:20:20|4507.3|4501.3|4508.7|4502.7|4509.7|4503.7|4506.7|4500.7|37
1736533230000|2025-01-10 18:20:30|4509.1|4503.1|4509.7|4503.7|4509.7|4503.7|4508.7|4502.7|7
1736533240000|2025-01-10 18:20:40|4508.7|4502.7|4508.7|4502.7|4509.2|4503.2|4508.7|4502.7|17
1736533250000|2025-01-10 18:20:50|4509.5|4503.5|4509.2|4503.2|4509.7|4503.7|4509.2|4503.2|16
1736533260000|2025-01-10 18:21:00|4508.9|4502.9|4507.2|4501.2|4508.9|4502.9|4506|4500|27
1736533270000|2025-01-10 18:21:10|4507.1|4501.1|4508.2|4502.2|4508.2|4502.2|4507.1|4501.1|2
1736533280000|2025-01-10 18:21:20|4507.9|4501.9|4507.7|4501.7|4508.9|4502.9|4507.7|4501.7|6
1736533290000|2025-01-10 18:21:30|4507.2|4501.2|4505.7|4499.7|4507.2|4501.2|4505.7|4499.7|5
1736533300000|2025-01-10 18:21:40|4506.2|4500.2|4506.7|4500.7|4506.9|4500.9|4505.7|4499.7|2
1736533310000|2025-01-10 18:21:50|4507.6|4501.6|4506.7|4500.7|4507.7|4501.7|4506.7|4500.7|17
1736533320000|2025-01-10 18:22:00|4506.4|4500.4|4505.7|4499.7|4506.7|4500.7|4505.7|4499.7|6
1736533330000|2025-01-10 18:22:10|4506.7|4500.7|4505.7|4499.7|4506.7|4500.7|4504.7|4498.7|21
1736533340000|2025-01-10 18:22:20|4504.2|4498.2|4504.2|4498.2|4504.7|4498.7|4504.2|4498.2|12
1736533350000|2025-01-10 18:22:30|4504.7|4498.7|4505.7|4499.7|4505.7|4499.7|4504.7|4498.7|4
1736533360000|2025-01-10 18:22:40|4506.1|4500.1|4504.7|4498.7|4506.9|4500.9|4504.7|4498.7|13
1736533370000|2025-01-10 18:22:50|||||||||4
1736533380000|2025-01-10 18:23:00|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|8
1736533390000|2025-01-10 18:23:10|4503.9|4497.9|4504.7|4498.7|4505.2|4499.2|4503.9|4497.9|8
1736533400000|2025-01-10 18:23:20|4505.1|4499.1|4504.7|4498.7|4505.2|4499.2|4504.7|4498.7|2
1736533410000|2025-01-10 18:23:30|4505.5|4499.5|4506.2|4500.2|4506.2|4500.2|4505.5|4499.5|2
1736533420000|2025-01-10 18:23:40|4506.4|4500.4|4506.4|4500.4|4506.7|4500.7|4506.1|4500.1|8
1736533430000|2025-01-10 18:23:50|4506.2|4500.2|4505.7|4499.7|4506.2|4500.2|4505.7|4499.7|1
1736533440000|2025-01-10 18:24:00|4506.2|4500.2|4508.7|4502.7|4508.7|4502.7|4506.2|4500.2|87
1736533450000|2025-01-10 18:24:10|4507.7|4501.7|4509.7|4503.7|4510.7|4504.7|4507.7|4501.7|22
1736533460000|2025-01-10 18:24:20|4509.9|4503.9|4512.2|4506.2|4512.2|4506.2|4509.9|4503.9|11
1736533470000|2025-01-10 18:24:30|4511.9|4505.9|4513.7|4507.7|4513.7|4507.7|4511.7|4505.7|7
1736533480000|2025-01-10 18:24:40|4512.9|4506.9|4515.2|4509.2|4515.2|4509.2|4512.9|4506.9|20
1736533490000|2025-01-10 18:24:50|4515.4|4509.4|4515.2|4509.2|4515.4|4509.4|4515.2|4509.2|24
1736533500000|2025-01-10 18:25:00|4514.7|4508.7|4513.7|4507.7|4514.7|4508.7|4513.7|4507.7|7
1736533510000|2025-01-10 18:25:10|4513.9|4507.9|4513.7|4507.7|4514.2|4508.2|4513.7|4507.7|9
1736533520000|2025-01-10 18:25:20|4513.9|4507.9|4513.7|4507.7|4513.9|4507.9|4513.7|4507.7|2
1736533530000|2025-01-10 18:25:30|4513.4|4507.4|4513.9|4507.9|4514.7|4508.7|4513.4|4507.4|27
1736533540000|2025-01-10 18:25:40|4515.2|4509.2|4514.7|4508.7|4515.2|4509.2|4514.7|4508.7|34
1736533550000|2025-01-10 18:25:50|4514.2|4508.2|4513.7|4507.7|4514.2|4508.2|4513.7|4507.7|3
1736533560000|2025-01-10 18:26:00|4514.2|4508.2|4515.7|4509.7|4515.7|4509.7|4514.2|4508.2|9
1736533570000|2025-01-10 18:26:10|4515|4509|4515.2|4509.2|4515.7|4509.7|4515|4509|12
1736533580000|2025-01-10 18:26:20|4514.9|4508.9|4514.2|4508.2|4515.2|4509.2|4514.2|4508.2|6
1736533590000|2025-01-10 18:26:30|4513.9|4507.9|4515.2|4509.2|4515.7|4509.7|4513.2|4507.2|17
1736533600000|2025-01-10 18:26:40|4514.9|4508.9|4513.7|4507.7|4515.2|4509.2|4513.7|4507.7|10
1736533610000|2025-01-10 18:26:50|4513|4507|4513.2|4507.2|4513.2|4507.2|4512.7|4506.7|43
1736533620000|2025-01-10 18:27:00|4512.9|4506.9|4512.7|4506.7|4513.7|4507.7|4512.7|4506.7|65
1736533630000|2025-01-10 18:27:10|4513.6|4507.6|4513.6|4507.6|4514.1|4508.1|4513.5|4507.5|26
1736533640000|2025-01-10 18:27:20|4513.5|4507.5|4512.6|4506.6|4513.6|4507.6|4512.6|4506.6|10
1736533650000|2025-01-10 18:27:30|4512.7|4506.7|4513.5|4507.5|4514.4|4508.4|4512.7|4506.7|23
1736533660000|2025-01-10 18:27:40|4514|4508|4513|4507|4514.1|4508.1|4513|4507|18
1736533670000|2025-01-10 18:27:50|4512.5|4506.5|4513.5|4507.5|4513.5|4507.5|4512.5|4506.5|6
1736533680000|2025-01-10 18:28:00|4512.5|4506.5|4512.5|4506.5|4513.5|4507.5|4512.5|4506.5|26
1736533690000|2025-01-10 18:28:10|4512.6|4506.6|4512.5|4506.5|4512.6|4506.6|4512.5|4506.5|10
1736533700000|2025-01-10 18:28:20|4512.6|4506.6|4512.5|4506.5|4513|4507|4512.5|4506.5|24
1736533710000|2025-01-10 18:28:30|4513|4507|4512.5|4506.5|4513.5|4507.5|4512.5|4506.5|15
1736533720000|2025-01-10 18:28:40|4512.9|4506.9|4514|4508|4515.5|4509.5|4512.9|4506.9|35
1736533730000|2025-01-10 18:28:50|4514.5|4508.5|4515.5|4509.5|4515.5|4509.5|4514.5|4508.5|40
1736533740000|2025-01-10 18:29:00|||||||||1
1736533750000|2025-01-10 18:29:10|4514.5|4508.5|4514.5|4508.5|4515|4509|4514|4508|29
1736533760000|2025-01-10 18:29:20|4515|4509|4513.5|4507.5|4515|4509|4513.5|4507.5|22
1736533770000|2025-01-10 18:29:30|4513.6|4507.6|4513.5|4507.5|4513.6|4507.6|4512.5|4506.5|20
1736533780000|2025-01-10 18:29:40|4512.5|4506.5|4514.5|4508.5|4514.5|4508.5|4512.5|4506.5|28
1736533790000|2025-01-10 18:29:50|4512.5|4506.5|4513.5|4507.5|4513.5|4507.5|4512.5|4506.5|12
1736533800000|2025-01-10 18:30:00|4513.1|4507.1|4515.1|4509.1|4515.5|4509.5|4513|4507|43
1736533810000|2025-01-10 18:30:10|4514.7|4508.7|4516.6|4510.6|4516.6|4510.6|4514.6|4508.6|19
1736533820000|2025-01-10 18:30:20|4516.5|4510.5|4516.5|4510.5|4516.6|4510.6|4516.5|4510.5|3
1736533830000|2025-01-10 18:30:30|4517.5|4511.5|4518.4|4512.4|4518.5|4512.5|4517.5|4511.5|10
1736533840000|2025-01-10 18:30:40|4518|4512|4519|4513|4519.5|4513.5|4518|4512|45
1736533850000|2025-01-10 18:30:50|4519.5|4513.5|4522|4516|4522|4516|4519.5|4513.5|30
1736533860000|2025-01-10 18:31:00|4521.6|4515.6|4519.5|4513.5|4521.6|4515.6|4519|4513|39
1736533870000|2025-01-10 18:31:10|4520.5|4514.5|4520.6|4514.6|4520.6|4514.6|4520.5|4514.5|26
1736533880000|2025-01-10 18:31:20|4520.5|4514.5|4520.6|4514.6|4520.6|4514.6|4520.5|4514.5|23
1736533890000|2025-01-10 18:31:30|4520.5|4514.5|4520.5|4514.5|4520.6|4514.6|4520.5|4514.5|14
1736533900000|2025-01-10 18:31:40|4520.6|4514.6|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|98
1736533910000|2025-01-10 18:31:50|4521|4515|4523.5|4517.5|4523.5|4517.5|4520.6|4514.6|23
1736533920000|2025-01-10 18:32:00|4522.7|4516.7|4523.5|4517.5|4523.5|4517.5|4522.5|4516.5|12
1736533930000|2025-01-10 18:32:10|||||||||10
1736533940000|2025-01-10 18:32:20|4523|4517|4522.5|4516.5|4523.5|4517.5|4521.5|4515.5|86
1736533950000|2025-01-10 18:32:30|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|2
1736533960000|2025-01-10 18:32:40|||||||||55
1736533970000|2025-01-10 18:32:50|4521.6|4515.6|4522|4516|4522|4516|4521.1|4515.1|19
1736533980000|2025-01-10 18:33:00|4522.1|4516.1|4519.7|4513.7|4522.5|4516.5|4519.7|4513.7|17
1736533990000|2025-01-10 18:33:10|4520|4514|4519.7|4513.7|4520|4514|4519.7|4513.7|15
1736534000000|2025-01-10 18:33:20|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|2
1736534010000|2025-01-10 18:33:30|4519.7|4513.7|4518.7|4512.7|4519.7|4513.7|4518.7|4512.7|5
1736534020000|2025-01-10 18:33:40|4517.7|4511.7|4516.2|4510.2|4517.9|4511.9|4515.9|4509.9|30
1736534030000|2025-01-10 18:33:50|4516.7|4510.7|4520.9|4514.9|4520.9|4514.9|4516.7|4510.7|61
1736534040000|2025-01-10 18:34:00|4521.2|4515.2|4519.7|4513.7|4521.5|4515.5|4518.9|4512.9|38
1736534050000|2025-01-10 18:34:10|4520.5|4514.5|4521.2|4515.2|4521.7|4515.7|4520.5|4514.5|18
1736534060000|2025-01-10 18:34:20|4520.9|4514.9|4520.7|4514.7|4520.9|4514.9|4520.7|4514.7|2
1736534070000|2025-01-10 18:34:30|4520|4514|4521.7|4515.7|4521.9|4515.9|4520|4514|53
1736534080000|2025-01-10 18:34:40|4520.9|4514.9|4521.7|4515.7|4521.7|4515.7|4520.9|4514.9|43
1736534090000|2025-01-10 18:34:50|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.7|4515.7|7
1736534100000|2025-01-10 18:35:00|4521.7|4515.7|4521.9|4515.9|4522|4516|4520.7|4514.7|46
1736534110000|2025-01-10 18:35:10|4522|4516|4521.9|4515.9|4522|4516|4521.9|4515.9|2
1736534120000|2025-01-10 18:35:20|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|62
1736534130000|2025-01-10 18:35:30|4523.2|4517.2|4522.9|4516.9|4523.2|4517.2|4522.7|4516.7|11
1736534140000|2025-01-10 18:35:40|4522.7|4516.7|4521.7|4515.7|4522.7|4516.7|4521.7|4515.7|6
1736534150000|2025-01-10 18:35:50|4521.9|4515.9|4521.7|4515.7|4522.2|4516.2|4521.2|4515.2|8
1736534160000|2025-01-10 18:36:00|4521.9|4515.9|4522.7|4516.7|4522.7|4516.7|4521.7|4515.7|17
1736534170000|2025-01-10 18:36:10|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4522.7|4516.7|6
1736534180000|2025-01-10 18:36:20|4523.5|4517.5|4523.7|4517.7|4523.7|4517.7|4522.7|4516.7|8
1736534190000|2025-01-10 18:36:30|4522.7|4516.7|4523.7|4517.7|4523.7|4517.7|4522.7|4516.7|11
1736534200000|2025-01-10 18:36:40|4522.7|4516.7|4522.9|4516.9|4523.7|4517.7|4522.7|4516.7|11
1736534210000|2025-01-10 18:36:50|4523.2|4517.2|4523.2|4517.2|4523.9|4517.9|4523.2|4517.2|22
1736534220000|2025-01-10 18:37:00|4523.6|4517.6|4523.2|4517.2|4523.6|4517.6|4522.7|4516.7|6
1736534230000|2025-01-10 18:37:10|4523.9|4517.9|4524.7|4518.7|4524.7|4518.7|4522.9|4516.9|37
1736534240000|2025-01-10 18:37:20|4524.9|4518.9|4524.7|4518.7|4524.9|4518.9|4524.7|4518.7|0
1736534250000|2025-01-10 18:37:30|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.7|4518.7|2
1736534260000|2025-01-10 18:37:40|||||||||13
1736534270000|2025-01-10 18:37:50|4526.4|4520.4|4528.7|4522.7|4528.7|4522.7|4526.4|4520.4|90
1736534280000|2025-01-10 18:38:00|4529.4|4523.4|4530.9|4524.9|4531.9|4525.9|4529.4|4523.4|47
1736534290000|2025-01-10 18:38:10|4531.7|4525.7|4534.7|4528.7|4534.7|4528.7|4531.7|4525.7|122
1736534300000|2025-01-10 18:38:20|4533.7|4527.7|4534.7|4528.7|4534.7|4528.7|4532.7|4526.7|95
1736534310000|2025-01-10 18:38:30|4535.2|4529.2|4533.9|4527.9|4536.2|4530.2|4532.9|4526.9|95
1736534320000|2025-01-10 18:38:40|4532.2|4526.2|4531.9|4525.9|4532.2|4526.2|4531.9|4525.9|27
1736534330000|2025-01-10 18:38:50|4532.2|4526.2|4532.7|4526.7|4533.9|4527.9|4531.9|4525.9|84
1736534340000|2025-01-10 18:39:00|4532.9|4526.9|4532.9|4526.9|4533.2|4527.2|4532.7|4526.7|16
1736534350000|2025-01-10 18:39:10|4532.7|4526.7|4535.9|4529.9|4536.6|4530.6|4532.7|4526.7|51
1736534360000|2025-01-10 18:39:20|4536.2|4530.2|4537.7|4531.7|4538.7|4532.7|4536.2|4530.2|91
1736534370000|2025-01-10 18:39:30|4537.9|4531.9|4539.7|4533.7|4539.7|4533.7|4537.9|4531.9|38
1736534380000|2025-01-10 18:39:40|4539|4533|4535.9|4529.9|4539|4533|4535.9|4529.9|39
1736534390000|2025-01-10 18:39:50|4534.7|4528.7|4534.7|4528.7|4535.7|4529.7|4534.7|4528.7|39
1736534400000|2025-01-10 18:40:00|4533.7|4527.7|4535.7|4529.7|4536.2|4530.2|4533.2|4527.2|65
1736534410000|2025-01-10 18:40:10|4535.2|4529.2|4537.7|4531.7|4538.7|4532.7|4535.2|4529.2|111
1736534420000|2025-01-10 18:40:20|4538.2|4532.2|4537.7|4531.7|4538.7|4532.7|4537.7|4531.7|18
1736534430000|2025-01-10 18:40:30|4538.1|4532.1|4537.7|4531.7|4538.1|4532.1|4537.7|4531.7|8
1736534440000|2025-01-10 18:40:40|4537.9|4531.9|4538|4532|4538.7|4532.7|4537.7|4531.7|8
1736534450000|2025-01-10 18:40:50|4537.9|4531.9|4534.9|4528.9|4538.2|4532.2|4534.9|4528.9|32
1736534460000|2025-01-10 18:41:00|4534.7|4528.7|4535.7|4529.7|4536|4530|4534.7|4528.7|22
1736534470000|2025-01-10 18:41:10|4535.2|4529.2|4535.7|4529.7|4536.1|4530.1|4535.2|4529.2|21
1736534480000|2025-01-10 18:41:20|4535.4|4529.4|4536.5|4530.5|4538|4532|4534.7|4528.7|25
1736534490000|2025-01-10 18:41:30|4536.2|4530.2|4537.2|4531.2|4537.2|4531.2|4535.9|4529.9|29
1736534500000|2025-01-10 18:41:40|4537.9|4531.9|4537.7|4531.7|4537.9|4531.9|4537.7|4531.7|3
1736534510000|2025-01-10 18:41:50|4537.9|4531.9|4536.9|4530.9|4537.9|4531.9|4536.7|4530.7|8
1736534520000|2025-01-10 18:42:00|4536.4|4530.4|4534.9|4528.9|4536.4|4530.4|4534.9|4528.9|53
1736534530000|2025-01-10 18:42:10|4535.9|4529.9|4534.9|4528.9|4535.9|4529.9|4534.7|4528.7|5
1736534540000|2025-01-10 18:42:20|4535.2|4529.2|4536.9|4530.9|4536.9|4530.9|4535.2|4529.2|7
1736534550000|2025-01-10 18:42:30|4536.7|4530.7|4537.7|4531.7|4537.7|4531.7|4536.7|4530.7|2
1736534560000|2025-01-10 18:42:40|4537.9|4531.9|4536.9|4530.9|4537.9|4531.9|4536.9|4530.9|20
1736534570000|2025-01-10 18:42:50|4537|4531|4537.7|4531.7|4537.7|4531.7|4536.9|4530.9|60
1736534580000|2025-01-10 18:43:00|4537.2|4531.2|4536.9|4530.9|4537.4|4531.4|4536.7|4530.7|8
1736534590000|2025-01-10 18:43:10|4537.4|4531.4|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|5
1736534600000|2025-01-10 18:43:20|4538|4532|4538.7|4532.7|4539|4533|4537.9|4531.9|68
1736534610000|2025-01-10 18:43:30|4539|4533|4539.7|4533.7|4540.7|4534.7|4538.7|4532.7|42
1736534620000|2025-01-10 18:43:40|4539.2|4533.2|4539.2|4533.2|4539.4|4533.4|4538.7|4532.7|10
1736534630000|2025-01-10 18:43:50|4539.6|4533.6|4540.9|4534.9|4541|4535|4539.2|4533.2|76
1736534640000|2025-01-10 18:44:00|4540.7|4534.7|4540.9|4534.9|4541|4535|4540.7|4534.7|10
1736534650000|2025-01-10 18:44:10|4540.7|4534.7|4540.7|4534.7|4540.9|4534.9|4540.7|4534.7|11
1736534660000|2025-01-10 18:44:20|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.7|4534.7|36
1736534670000|2025-01-10 18:44:30|4541.7|4535.7|4541.2|4535.2|4541.7|4535.7|4540.7|4534.7|9
1736534680000|2025-01-10 18:44:40|4541.6|4535.6|4542.7|4536.7|4542.7|4536.7|4541.2|4535.2|15
1736534690000|2025-01-10 18:44:50|4542.9|4536.9|4542.7|4536.7|4542.9|4536.9|4542.7|4536.7|6
1736534700000|2025-01-10 18:45:00|4542.9|4536.9|4545.9|4539.9|4546.2|4540.2|4542.7|4536.7|69
1736534710000|2025-01-10 18:45:10|4546.2|4540.2|4548.2|4542.2|4548.7|4542.7|4545.7|4539.7|149
1736534720000|2025-01-10 18:45:20|4548.4|4542.4|4547.7|4541.7|4549.6|4543.6|4547.7|4541.7|75
1736534730000|2025-01-10 18:45:30|4547.9|4541.9|4545.2|4539.2|4548.2|4542.2|4544.4|4538.4|66
1736534740000|2025-01-10 18:45:40|4547.2|4541.2|4546.9|4540.9|4547.2|4541.2|4546.7|4540.7|248
1736534750000|2025-01-10 18:45:50|4546.7|4540.7|4545.2|4539.2|4546.7|4540.7|4545.2|4539.2|24
1736534760000|2025-01-10 18:46:00|4544.9|4538.9|4542.7|4536.7|4544.9|4538.9|4542.7|4536.7|45
1736534770000|2025-01-10 18:46:10|4543.9|4537.9|4544.7|4538.7|4545|4539|4543.7|4537.7|45
1736534780000|2025-01-10 18:46:20|4545.6|4539.6|4543.9|4537.9|4546.1|4540.1|4543.7|4537.7|43
1736534790000|2025-01-10 18:46:30|4544.2|4538.2|4547.2|4541.2|4547.7|4541.7|4544.2|4538.2|64
1736534800000|2025-01-10 18:46:40|4548.2|4542.2|4545.9|4539.9|4548.6|4542.6|4545.9|4539.9|36
1736534810000|2025-01-10 18:46:50|4546.2|4540.2|4542.9|4536.9|4546.9|4540.9|4542.9|4536.9|90
1736534820000|2025-01-10 18:47:00|4543.2|4537.2|4543.4|4537.4|4544.9|4538.9|4542.9|4536.9|142
1736534830000|2025-01-10 18:47:10|4543.9|4537.9|4544.9|4538.9|4545|4539|4543.9|4537.9|14
1736534840000|2025-01-10 18:47:20|4545|4539|4544.9|4538.9|4546.4|4540.4|4544.2|4538.2|24
1736534850000|2025-01-10 18:47:30|4544.7|4538.7|4544.2|4538.2|4545.4|4539.4|4543.7|4537.7|24
1736534860000|2025-01-10 18:47:40|4543.7|4537.7|4540.7|4534.7|4543.7|4537.7|4540.7|4534.7|31
1736534870000|2025-01-10 18:47:50|4541.7|4535.7|4542.2|4536.2|4542.2|4536.2|4540.7|4534.7|28
1736534880000|2025-01-10 18:48:00|4542.4|4536.4|4544.2|4538.2|4544.6|4538.6|4541.7|4535.7|16
1736534890000|2025-01-10 18:48:10|4544.4|4538.4|4544.7|4538.7|4546.7|4540.7|4544.4|4538.4|21
1736534900000|2025-01-10 18:48:20|4545.1|4539.1|4545.9|4539.9|4545.9|4539.9|4544.9|4538.9|48
1736534910000|2025-01-10 18:48:30|4547.4|4541.4|4548.6|4542.6|4549|4543|4547.4|4541.4|55
1736534920000|2025-01-10 18:48:40|4548.1|4542.1|4548.7|4542.7|4548.9|4542.9|4547.7|4541.7|25
1736534930000|2025-01-10 18:48:50|4548.9|4542.9|4548.7|4542.7|4548.9|4542.9|4548.7|4542.7|6
1736534940000|2025-01-10 18:49:00|4548.2|4542.2|4546.9|4540.9|4548.2|4542.2|4545.7|4539.7|33
1736534950000|2025-01-10 18:49:10|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.7|4541.7|16
1736534960000|2025-01-10 18:49:20|4547.7|4541.7|4546.4|4540.4|4548.2|4542.2|4545.2|4539.2|106
1736534970000|2025-01-10 18:49:30|4545.9|4539.9|4544.7|4538.7|4546.7|4540.7|4544.4|4538.4|32
1736534980000|2025-01-10 18:49:40|4544.2|4538.2|4543.7|4537.7|4544.6|4538.6|4543.7|4537.7|14
1736534990000|2025-01-10 18:49:50|4543.9|4537.9|4544.4|4538.4|4544.9|4538.9|4543.9|4537.9|25
1736535000000|2025-01-10 18:50:00|4544.2|4538.2|4542.7|4536.7|4544.2|4538.2|4542.2|4536.2|35
1736535010000|2025-01-10 18:50:10|4541.7|4535.7|4541.7|4535.7|4542.2|4536.2|4541.7|4535.7|11
1736535020000|2025-01-10 18:50:20|4542.7|4536.7|4541.2|4535.2|4542.7|4536.7|4540.7|4534.7|64
1736535030000|2025-01-10 18:50:30|4541.7|4535.7|4543.7|4537.7|4543.7|4537.7|4541.7|4535.7|6
1736535040000|2025-01-10 18:50:40|4543.9|4537.9|4544.2|4538.2|4544.7|4538.7|4543.9|4537.9|7
1736535050000|2025-01-10 18:50:50|4544.7|4538.7|4544.2|4538.2|4544.9|4538.9|4543.9|4537.9|47
1736535060000|2025-01-10 18:51:00|4544.6|4538.6|4544.2|4538.2|4544.9|4538.9|4543.7|4537.7|71
1736535070000|2025-01-10 18:51:10|4544.7|4538.7|4544.7|4538.7|4546.7|4540.7|4544.7|4538.7|20
1736535080000|2025-01-10 18:51:20|4544.9|4538.9|4548.7|4542.7|4548.7|4542.7|4544.7|4538.7|39
1736535090000|2025-01-10 18:51:30|4549|4543|4548.9|4542.9|4549|4543|4547.9|4541.9|49
1736535100000|2025-01-10 18:51:40|4549.6|4543.6|4547.9|4541.9|4549.6|4543.6|4547.7|4541.7|68
1736535110000|2025-01-10 18:51:50|4547.7|4541.7|4548.2|4542.2|4548.2|4542.2|4547.7|4541.7|16
1736535120000|2025-01-10 18:52:00|4547.9|4541.9|4547.2|4541.2|4547.9|4541.9|4546.7|4540.7|47
1736535130000|2025-01-10 18:52:10|4547.6|4541.6|4548.2|4542.2|4548.7|4542.7|4547.6|4541.6|7
1736535140000|2025-01-10 18:52:20|4548.7|4542.7|4551.4|4545.4|4551.9|4545.9|4548.2|4542.2|53
1736535150000|2025-01-10 18:52:30|4551.2|4545.2|4553.2|4547.2|4553.2|4547.2|4551.2|4545.2|39
1736535160000|2025-01-10 18:52:40|4552.9|4546.9|4552.7|4546.7|4553.2|4547.2|4552.7|4546.7|21
1736535170000|2025-01-10 18:52:50|4553.1|4547.1|4552.7|4546.7|4553.2|4547.2|4552.7|4546.7|7
1736535180000|2025-01-10 18:53:00|4553.4|4547.4|4551.7|4545.7|4553.4|4547.4|4550.9|4544.9|92
1736535190000|2025-01-10 18:53:10|4553.2|4547.2|4552.9|4546.9|4553.2|4547.2|4552.9|4546.9|26
1736535200000|2025-01-10 18:53:20|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4552.7|4546.7|108
1736535210000|2025-01-10 18:53:30|4551.2|4545.2|4555.2|4549.2|4556.2|4550.2|4550.7|4544.7|151
1736535220000|2025-01-10 18:53:40|||||||||9
1736535230000|2025-01-10 18:53:50|4554.9|4548.9|4553.9|4547.9|4554.9|4548.9|4553.7|4547.7|64
1736535240000|2025-01-10 18:54:00|4553.6|4547.6|4551.7|4545.7|4553.6|4547.6|4551.7|4545.7|71
1736535250000|2025-01-10 18:54:10|4552.6|4546.6|4551.9|4545.9|4552.7|4546.7|4551.7|4545.7|11
1736535260000|2025-01-10 18:54:20|4552.7|4546.7|4552.2|4546.2|4552.7|4546.7|4552.2|4546.2|29
1736535270000|2025-01-10 18:54:30|4551.7|4545.7|4556.5|4550.5|4556.5|4550.5|4551.7|4545.7|184
1736535280000|2025-01-10 18:54:40|4556.6|4550.6|4561.5|4555.5|4561.5|4555.5|4556.6|4550.6|109
1736535290000|2025-01-10 18:54:50|4561|4555|4565.5|4559.5|4565.5|4559.5|4561|4555|177
1736535300000|2025-01-10 18:55:00|4565|4559|4564.5|4558.5|4565|4559|4563|4557|127
1736535310000|2025-01-10 18:55:10|4564.6|4558.6|4567|4561|4567|4561|4564.6|4558.6|37
1736535320000|2025-01-10 18:55:20|4567.5|4561.5|4566.4|4560.4|4568|4562|4566|4560|47
1736535330000|2025-01-10 18:55:30|4566.5|4560.5|4565|4559|4566.6|4560.6|4563.5|4557.5|38
1736535340000|2025-01-10 18:55:40|4565.5|4559.5|4565.6|4559.6|4566.5|4560.5|4565.5|4559.5|27
1736535350000|2025-01-10 18:55:50|4566|4560|4565.7|4559.7|4566.1|4560.1|4565.5|4559.5|37
1736535360000|2025-01-10 18:56:00|4565.8|4559.8|4563.8|4557.8|4566|4560|4563.8|4557.8|64
1736535370000|2025-01-10 18:56:10|4564.1|4558.1|4562.5|4556.5|4565|4559|4562.5|4556.5|58
1736535380000|2025-01-10 18:56:20|4564.1|4558.1|4563.6|4557.6|4565|4559|4563|4557|283
1736535390000|2025-01-10 18:56:30|4563.3|4557.3|4560.8|4554.8|4563.3|4557.3|4559.9|4553.9|47
1736535400000|2025-01-10 18:56:40|4559.8|4553.8|4557.8|4551.8|4559.8|4553.8|4556.3|4550.3|35
1736535410000|2025-01-10 18:56:50|4558.3|4552.3|4558.9|4552.9|4559.3|4553.3|4557.8|4551.8|94
1736535420000|2025-01-10 18:57:00|4558|4552|4559.9|4553.9|4559.9|4553.9|4558|4552|45
1736535430000|2025-01-10 18:57:10|4560.6|4554.6|4560.5|4554.5|4560.8|4554.8|4559.8|4553.8|76
1736535440000|2025-01-10 18:57:20|4560.6|4554.6|4561.6|4555.6|4562.5|4556.5|4560.6|4554.6|35
1736535450000|2025-01-10 18:57:30|4560.5|4554.5|4561.1|4555.1|4563|4557|4559.6|4553.6|49
1736535460000|2025-01-10 18:57:40|4561|4555|4562.6|4556.6|4564.8|4558.8|4561|4555|60
1736535470000|2025-01-10 18:57:50|4562.1|4556.1|4561.6|4555.6|4562.6|4556.6|4561.6|4555.6|38
1736535480000|2025-01-10 18:58:00|4561.3|4555.3|4559.1|4553.1|4561.6|4555.6|4559|4553|41
1736535490000|2025-01-10 18:58:10|4559|4553|4560.6|4554.6|4560.6|4554.6|4559|4553|15
1736535500000|2025-01-10 18:58:20|4560.3|4554.3|4560.8|4554.8|4562|4556|4560.3|4554.3|72
1736535510000|2025-01-10 18:58:30|4560.3|4554.3|4565.8|4559.8|4567.6|4561.6|4560.3|4554.3|100
1736535520000|2025-01-10 18:58:40|4565.4|4559.4|4563.1|4557.1|4565.4|4559.4|4563.1|4557.1|143
1736535530000|2025-01-10 18:58:50|4562.8|4556.8|4561.6|4555.6|4562.8|4556.8|4561.6|4555.6|7
1736535540000|2025-01-10 18:59:00|4560.9|4554.9|4561.3|4555.3|4561.3|4555.3|4559.6|4553.6|37
1736535550000|2025-01-10 18:59:10|4561.8|4555.8|4565.1|4559.1|4565.3|4559.3|4561.8|4555.8|80
1736535560000|2025-01-10 18:59:20|4565.6|4559.6|4566.8|4560.8|4566.8|4560.8|4565.6|4559.6|47
1736535570000|2025-01-10 18:59:30|4566.6|4560.6|4568.6|4562.6|4568.6|4562.6|4566.6|4560.6|37
1736535580000|2025-01-10 18:59:40|4568.5|4562.5|4568.1|4562.1|4568.5|4562.5|4567|4561|113
1736535590000|2025-01-10 18:59:50|4568|4562|4566.3|4560.3|4568|4562|4565.8|4559.8|80
1736535600000|2025-01-10 19:00:00|4565.9|4559.9|4566.3|4560.3|4566.6|4560.6|4565.8|4559.8|19
1736535610000|2025-01-10 19:00:10|4565.9|4559.9|4565.9|4559.9|4566.8|4560.8|4565.4|4559.4|95
1736535620000|2025-01-10 19:00:20|4566.8|4560.8|4567.8|4561.8|4568.8|4562.8|4566.8|4560.8|50
1736535630000|2025-01-10 19:00:30|4567.9|4561.9|4568.9|4562.9|4569|4563|4567.8|4561.8|77
1736535640000|2025-01-10 19:00:40|4568.5|4562.5|4567.8|4561.8|4568.9|4562.9|4566.8|4560.8|64
1736535650000|2025-01-10 19:00:50|4567.9|4561.9|4567.9|4561.9|4568|4562|4566.9|4560.9|78
1736535660000|2025-01-10 19:01:00|4567.5|4561.5|4566.9|4560.9|4567.9|4561.9|4565.8|4559.8|28
1736535670000|2025-01-10 19:01:10|4567.9|4561.9|4565.8|4559.8|4567.9|4561.9|4565.8|4559.8|29
1736535680000|2025-01-10 19:01:20|4566.3|4560.3|4565.9|4559.9|4566.3|4560.3|4565.8|4559.8|14
1736535690000|2025-01-10 19:01:30|4566.6|4560.6|4567.8|4561.8|4567.8|4561.8|4565.8|4559.8|120
1736535700000|2025-01-10 19:01:40|4568.3|4562.3|4567.6|4561.6|4568.8|4562.8|4567.3|4561.3|76
1736535710000|2025-01-10 19:01:50|4567.3|4561.3|4567.3|4561.3|4567.6|4561.6|4565.8|4559.8|186
1736535720000|2025-01-10 19:02:00|4567.4|4561.4|4565.8|4559.8|4567.4|4561.4|4565.8|4559.8|18
1736535730000|2025-01-10 19:02:10|4566.1|4560.1|4565.9|4559.9|4566.1|4560.1|4565.8|4559.8|42
1736535740000|2025-01-10 19:02:20|4566.9|4560.9|4566.8|4560.8|4566.9|4560.9|4566.8|4560.8|63
1736535750000|2025-01-10 19:02:30|4566.9|4560.9|4567.9|4561.9|4567.9|4561.9|4566.8|4560.8|8
1736535760000|2025-01-10 19:02:40|4568|4562|4566|4560|4569|4563|4566|4560|9
1736535770000|2025-01-10 19:02:50|4565.2|4559.2|4565|4559|4565.9|4559.9|4565|4559|103
1736535780000|2025-01-10 19:03:00|4565.9|4559.9|4565.9|4559.9|4566|4560|4565.5|4559.5|46
1736535790000|2025-01-10 19:03:10|4566|4560|4563.5|4557.5|4566|4560|4563.1|4557.1|26
1736535800000|2025-01-10 19:03:20|4563.3|4557.3|4558.5|4552.5|4563.9|4557.9|4558.5|4552.5|27
1736535810000|2025-01-10 19:03:30|4558.9|4552.9|4555.5|4549.5|4558.9|4552.9|4553.8|4547.8|142
1736535820000|2025-01-10 19:03:40|4555.1|4549.1|4553.5|4547.5|4556|4550|4552.9|4546.9|135
1736535830000|2025-01-10 19:03:50|4553.1|4547.1|4553.9|4547.9|4554|4548|4552.9|4546.9|42
1736535840000|2025-01-10 19:04:00|4554|4548|4552.1|4546.1|4554.1|4548.1|4550|4544|70
1736535850000|2025-01-10 19:04:10|4553.1|4547.1|4550.1|4544.1|4553.1|4547.1|4549.6|4543.6|114
1736535860000|2025-01-10 19:04:20|4550.7|4544.7|4554.2|4548.2|4554.7|4548.7|4550.1|4544.1|221
1736535870000|2025-01-10 19:04:30|4554.6|4548.6|4553.1|4547.1|4554.6|4548.6|4553|4547|69
1736535880000|2025-01-10 19:04:40|4553.5|4547.5|4555.2|4549.2|4555.6|4549.6|4553.5|4547.5|56
1736535890000|2025-01-10 19:04:50|4555.6|4549.6|4555.1|4549.1|4557|4551|4554.5|4548.5|28
1736535900000|2025-01-10 19:05:00|4555.5|4549.5|4553|4547|4556.1|4550.1|4552.1|4546.1|60
1736535910000|2025-01-10 19:05:10|4552|4546|4554|4548|4554.1|4548.1|4552|4546|58
1736535920000|2025-01-10 19:05:20|4554.1|4548.1|4555.5|4549.5|4556|4550|4554|4548|91
1736535930000|2025-01-10 19:05:30|4556|4550|4554.5|4548.5|4556.1|4550.1|4553.5|4547.5|51
1736535940000|2025-01-10 19:05:40|4554.1|4548.1|4556.7|4550.7|4557.1|4551.1|4554.1|4548.1|38
1736535950000|2025-01-10 19:05:50|4556.6|4550.6|4556.7|4550.7|4556.7|4550.7|4556.6|4550.6|5
1736535960000|2025-01-10 19:06:00|4556.8|4550.8|4558|4552|4558.6|4552.6|4556.8|4550.8|32
1736535970000|2025-01-10 19:06:10|4558.2|4552.2|4559|4553|4559.1|4553.1|4558.2|4552.2|10
1736535980000|2025-01-10 19:06:20|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|42
1736535990000|2025-01-10 19:06:30|4560|4554|4560.1|4554.1|4560.1|4554.1|4560|4554|27
1736536000000|2025-01-10 19:06:40|4561|4555|4566.4|4560.4|4568|4562|4561|4555|203
1736536010000|2025-01-10 19:06:50|4565.9|4559.9|4567|4561|4568.8|4562.8|4565.9|4559.9|147
1736536020000|2025-01-10 19:07:00|4566.9|4560.9|4562.5|4556.5|4566.9|4560.9|4561.1|4555.1|49
1736536030000|2025-01-10 19:07:10|4562.9|4556.9|4565.9|4559.9|4565.9|4559.9|4562.9|4556.9|48
1736536040000|2025-01-10 19:07:20|4566.6|4560.6|4563.9|4557.9|4567|4561|4563|4557|72
1736536050000|2025-01-10 19:07:30|4564|4558|4562.7|4556.7|4564.5|4558.5|4562.7|4556.7|62
1736536060000|2025-01-10 19:07:40|4562.1|4556.1|4566.9|4560.9|4566.9|4560.9|4562.1|4556.1|168
1736536070000|2025-01-10 19:07:50|4567.1|4561.1|4568.5|4562.5|4569.1|4563.1|4567|4561|62
1736536080000|2025-01-10 19:08:00|4567.1|4561.1|4565.6|4559.6|4568.5|4562.5|4565.6|4559.6|43
1736536090000|2025-01-10 19:08:10|4566.1|4560.1|4564.5|4558.5|4566.1|4560.1|4563.5|4557.5|66
1736536100000|2025-01-10 19:08:20|4564.9|4558.9|4568.9|4562.9|4571|4565|4564.5|4558.5|90
1736536110000|2025-01-10 19:08:30|4569.2|4563.2|4568.9|4562.9|4569.5|4563.5|4567|4561|38
1736536120000|2025-01-10 19:08:40|4569|4563|4570.5|4564.5|4570.8|4564.8|4569|4563|4
1736536130000|2025-01-10 19:08:50|4570|4564|4570|4564|4571|4565|4570|4564|21
1736536140000|2025-01-10 19:09:00|4570.1|4564.1|4568.1|4562.1|4572|4566|4568|4562|126
1736536150000|2025-01-10 19:09:10|4568|4562|4567.2|4561.2|4569.1|4563.1|4567.2|4561.2|23
1736536160000|2025-01-10 19:09:20|4568.1|4562.1|4569.1|4563.1|4569.1|4563.1|4567.1|4561.1|50
1736536170000|2025-01-10 19:09:30|4568.7|4562.7|4568.5|4562.5|4568.7|4562.7|4568.1|4562.1|2
1736536180000|2025-01-10 19:09:40|4568.1|4562.1|4568|4562|4569.1|4563.1|4568|4562|38
1736536190000|2025-01-10 19:09:50|4567|4561|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|16
1736536200000|2025-01-10 19:10:00|4567|4561|4567.5|4561.5|4568|4562|4566.2|4560.2|27
1736536210000|2025-01-10 19:10:10|4568|4562|4568.1|4562.1|4569.1|4563.1|4568|4562|36
1736536220000|2025-01-10 19:10:20|4567.1|4561.1|4566.1|4560.1|4567.1|4561.1|4566.1|4560.1|36
1736536230000|2025-01-10 19:10:30|4566.2|4560.2|4564|4558|4567.1|4561.1|4563.1|4557.1|113
1736536240000|2025-01-10 19:10:40|4564.6|4558.6|4562.5|4556.5|4565|4559|4561.1|4555.1|74
1736536250000|2025-01-10 19:10:50|4562.9|4556.9|4563|4557|4563|4557|4562.1|4556.1|16
1736536260000|2025-01-10 19:11:00|4562.1|4556.1|4561.6|4555.6|4564|4558|4561.1|4555.1|53
1736536270000|2025-01-10 19:11:10|4562.2|4556.2|4562.1|4556.1|4562.2|4556.2|4561.1|4555.1|14
1736536280000|2025-01-10 19:11:20|4562|4556|4560|4554|4562.1|4556.1|4560|4554|42
1736536290000|2025-01-10 19:11:30|4559.5|4553.5|4560|4554|4560.5|4554.5|4559|4553|23
1736536300000|2025-01-10 19:11:40|4559|4553|4553.6|4547.6|4559|4553|4553.2|4547.2|178
1736536310000|2025-01-10 19:11:50|4554|4548|4551.7|4545.7|4554|4548|4551.2|4545.2|96
1736536320000|2025-01-10 19:12:00|4552.9|4546.9|4554.3|4548.3|4554.3|4548.3|4551.2|4545.2|98
1736536330000|2025-01-10 19:12:10|4554.7|4548.7|4559.2|4553.2|4559.2|4553.2|4554.3|4548.3|58
1736536340000|2025-01-10 19:12:20|4558.7|4552.7|4559.7|4553.7|4560.7|4554.7|4558.2|4552.2|78
1736536350000|2025-01-10 19:12:30|4559.8|4553.8|4562|4556|4562|4556|4559.2|4553.2|69
1736536360000|2025-01-10 19:12:40|4562.6|4556.6|4563.1|4557.1|4564|4558|4562|4556|28
1736536370000|2025-01-10 19:12:50|4563|4557|4559|4553|4564|4558|4559|4553|59
1736536380000|2025-01-10 19:13:00|4559.1|4553.1|4561.1|4555.1|4563|4557|4559.1|4553.1|90
1736536390000|2025-01-10 19:13:10|4561|4555|4562.1|4556.1|4562.1|4556.1|4558.2|4552.2|114
1736536400000|2025-01-10 19:13:20|4561.7|4555.7|4562|4556|4563|4557|4561.1|4555.1|119
1736536410000|2025-01-10 19:13:30|4562.6|4556.6|4566|4560|4566|4560|4562.6|4556.6|30
1736536420000|2025-01-10 19:13:40|4567|4561|4568|4562|4568|4562|4567|4561|161
1736536430000|2025-01-10 19:13:50|4567.1|4561.1|4564.6|4558.6|4569|4563|4564.6|4558.6|178
1736536440000|2025-01-10 19:14:00|4564.2|4558.2|4573.8|4567.8|4574.2|4568.2|4564.2|4558.2|252
1736536450000|2025-01-10 19:14:10|4574.2|4568.2|4573.5|4567.5|4574.5|4568.5|4572.8|4566.8|450
1736536460000|2025-01-10 19:14:20|4573.6|4567.6|4569.7|4563.7|4574.1|4568.1|4569.6|4563.6|351
1736536470000|2025-01-10 19:14:30|4570.6|4564.6|4565.6|4559.6|4571.7|4565.7|4565.5|4559.5|386
1736536480000|2025-01-10 19:14:40|4565.5|4559.5|4565.5|4559.5|4566.5|4560.5|4564|4558|319
1736536490000|2025-01-10 19:14:50|4565.1|4559.1|4565.8|4559.8|4566.5|4560.5|4563.5|4557.5|333
1736536500000|2025-01-10 19:15:00|4566.5|4560.5|4564.6|4558.6|4566.6|4560.6|4564.6|4558.6|95
1736536510000|2025-01-10 19:15:10|4565.6|4559.6|4569.5|4563.5|4569.5|4563.5|4565.2|4559.2|101
1736536520000|2025-01-10 19:15:20|4569.6|4563.6|4569|4563|4569.7|4563.7|4569|4563|46
1736536530000|2025-01-10 19:15:30|4569.1|4563.1|4568.7|4562.7|4569.1|4563.1|4568.5|4562.5|15
1736536540000|2025-01-10 19:15:40|4568.6|4562.6|4569.6|4563.6|4570.2|4564.2|4568.6|4562.6|52
1736536550000|2025-01-10 19:15:50|4569.2|4563.2|4570.1|4564.1|4570.1|4564.1|4569.1|4563.1|20
1736536560000|2025-01-10 19:16:00|4570.6|4564.6|4574.7|4568.7|4574.7|4568.7|4570.6|4564.6|64
1736536570000|2025-01-10 19:16:10|4575.5|4569.5|4575.6|4569.6|4577.7|4571.7|4575.5|4569.5|43
1736536580000|2025-01-10 19:16:20|4575.5|4569.5|4578.5|4572.5|4578.5|4572.5|4575.5|4569.5|67
1736536590000|2025-01-10 19:16:30|4578.7|4572.7|4579|4573|4582|4576|4578.7|4572.7|94
1736536600000|2025-01-10 19:16:40|4579.1|4573.1|4581|4575|4581.6|4575.6|4579|4573|60
1736536610000|2025-01-10 19:16:50|4582|4576|4583.6|4577.6|4584.1|4578.1|4581.1|4575.1|51
1736536620000|2025-01-10 19:17:00|4583.2|4577.2|4582.1|4576.1|4586.5|4580.5|4582.1|4576.1|290
1736536630000|2025-01-10 19:17:10|4583.2|4577.2|4582.2|4576.2|4583.2|4577.2|4582.1|4576.1|17
1736536640000|2025-01-10 19:17:20|4583.2|4577.2|4580.2|4574.2|4583.2|4577.2|4579.6|4573.6|100
1736536650000|2025-01-10 19:17:30|4580.1|4574.1|4581|4575|4582|4576|4578.7|4572.7|58
1736536660000|2025-01-10 19:17:40|4580.1|4574.1|4578.7|4572.7|4580.1|4574.1|4577.6|4571.6|141
1736536670000|2025-01-10 19:17:50|4578.6|4572.6|4583.6|4577.6|4583.6|4577.6|4578.6|4572.6|16
1736536680000|2025-01-10 19:18:00|4583|4577|4580.7|4574.7|4584|4578|4580.7|4574.7|9
1736536690000|2025-01-10 19:18:10|4579.6|4573.6|4584.2|4578.2|4584.2|4578.2|4578|4572|28
1736536700000|2025-01-10 19:18:20|4584.1|4578.1|4581.2|4575.2|4584.5|4578.5|4581|4575|5
1736536710000|2025-01-10 19:18:30|4581.1|4575.1|4579.8|4573.8|4581.1|4575.1|4579.8|4573.8|2
1736536720000|2025-01-10 19:18:40|4579.7|4573.7|4582.1|4576.1|4582.2|4576.2|4579.7|4573.7|28
1736536730000|2025-01-10 19:18:50|4582.2|4576.2|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|4
1736536740000|2025-01-10 19:19:00|4582|4576|4579.5|4573.5|4582|4576|4579.5|4573.5|73
1736536750000|2025-01-10 19:19:10|4579.1|4573.1|4578|4572|4579.1|4573.1|4578|4572|50
1736536760000|2025-01-10 19:19:20|4578.1|4572.1|4579.2|4573.2|4581.5|4575.5|4578.1|4572.1|101
1736536770000|2025-01-10 19:19:30|4579.1|4573.1|4582.7|4576.7|4583.2|4577.2|4578.8|4572.8|87
1736536780000|2025-01-10 19:19:40|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4580.8|4574.8|28
1736536790000|2025-01-10 19:19:50|4583.1|4577.1|4584.1|4578.1|4584.2|4578.2|4582.8|4576.8|415
1736730000000|2025-01-13 01:00:00|4619.3|4609.3|4615|4609|4628.3|4622.3|4611.7|4605.7|356
1736730010000|2025-01-13 01:00:10|4615.8|4609.8|4613.8|4607.8|4616.3|4610.3|4609.7|4603.7|273
1736730020000|2025-01-13 01:00:20|4616.3|4610.3|4620.3|4614.3|4621.8|4615.8|4614.3|4608.3|127
1736730030000|2025-01-13 01:00:30|4620.2|4614.2|4621.8|4615.8|4623.3|4617.3|4618.3|4612.3|105
1736730040000|2025-01-13 01:00:40|4625.5|4619.5|4620.8|4614.8|4628|4622|4618.8|4612.8|128
1736730050000|2025-01-13 01:00:50|4619.8|4613.8|4622.6|4616.6|4624.6|4618.6|4619.7|4613.7|125
1736730060000|2025-01-13 01:01:00|4625.1|4619.1|4624.2|4618.2|4626.6|4620.6|4623.2|4617.2|53
1736730070000|2025-01-13 01:01:10|4623.8|4617.8|4624.6|4618.6|4626.7|4620.7|4623.6|4617.6|148
1736730080000|2025-01-13 01:01:20|4625.2|4619.2|4628.1|4622.1|4629.9|4623.9|4625.2|4619.2|74
1736730090000|2025-01-13 01:01:30|4627.6|4621.6|4620.6|4614.6|4627.6|4621.6|4618.6|4612.6|55
1736730100000|2025-01-13 01:01:40|4620.7|4614.7|4620.8|4614.8|4623.7|4617.7|4620.3|4614.3|15
1736730110000|2025-01-13 01:01:50|4620.6|4614.6|4611.2|4605.2|4620.7|4614.7|4611.1|4605.1|80
1736730120000|2025-01-13 01:02:00|4612.2|4606.2|4611.1|4605.1|4613.3|4607.3|4610.4|4604.4|32
1736730130000|2025-01-13 01:02:10|4611.4|4605.4|4624.2|4618.2|4624.3|4618.3|4611.4|4605.4|42
1736730140000|2025-01-13 01:02:20|4625.1|4619.1|4631.4|4625.4|4631.8|4625.8|4625.1|4619.1|53
1736730150000|2025-01-13 01:02:30|4630.4|4624.4|4628.3|4622.3|4630.8|4624.8|4628.3|4622.3|16
1736730160000|2025-01-13 01:02:40|4628.7|4622.7|4627.8|4621.8|4628.7|4622.7|4626.8|4620.8|4
1736730170000|2025-01-13 01:02:50|4628.7|4622.7|4628.4|4622.4|4628.7|4622.7|4627.6|4621.6|31
1736730180000|2025-01-13 01:03:00|4629.2|4623.2|4628.3|4622.3|4629.4|4623.4|4626.3|4620.3|127
1736730190000|2025-01-13 01:03:10|4628.4|4622.4|4628.9|4622.9|4629.8|4623.8|4627.8|4621.8|22
1736730200000|2025-01-13 01:03:20|4630.2|4624.2|4629.4|4623.4|4630.8|4624.8|4628.8|4622.8|10
1736730210000|2025-01-13 01:03:30|4628.8|4622.8|4631.3|4625.3|4631.3|4625.3|4628.8|4622.8|31
1736730220000|2025-01-13 01:03:40|4631|4625|4628.4|4622.4|4631.2|4625.2|4628.3|4622.3|9
1736730230000|2025-01-13 01:03:50|4628.3|4622.3|4627.7|4621.7|4628.3|4622.3|4626.2|4620.2|83
1736730240000|2025-01-13 01:04:00|4627.8|4621.8|4629.3|4623.3|4631.3|4625.3|4627.8|4621.8|49
1736730250000|2025-01-13 01:04:10|4629.4|4623.4|4628.4|4622.4|4629.4|4623.4|4628.4|4622.4|5
1736730260000|2025-01-13 01:04:20|4628.8|4622.8|4628.8|4622.8|4629.8|4623.8|4628.4|4622.4|5
1736730270000|2025-01-13 01:04:30|4628.4|4622.4|4628.4|4622.4|4629.9|4623.9|4628.4|4622.4|27
1736730280000|2025-01-13 01:04:40|4629.4|4623.4|4627.8|4621.8|4631.4|4625.4|4627.8|4621.8|23
1736730290000|2025-01-13 01:04:50|4627.9|4621.9|4628.8|4622.8|4629.3|4623.3|4627.9|4621.9|9
1736730300000|2025-01-13 01:05:00|4629.4|4623.4|4629.4|4623.4|4630.3|4624.3|4628.8|4622.8|17
1736730310000|2025-01-13 01:05:10|4629.3|4623.3|4629.3|4623.3|4629.4|4623.4|4629.3|4623.3|2
1736730320000|2025-01-13 01:05:20|4628.8|4622.8|4630.8|4624.8|4631.9|4625.9|4628.8|4622.8|19
1736730330000|2025-01-13 01:05:30|4630.9|4624.9|4630.8|4624.8|4630.9|4624.9|4630.8|4624.8|5
1736730340000|2025-01-13 01:05:40|4630.7|4624.7|4631.2|4625.2|4631.8|4625.8|4630.7|4624.7|39
1736730350000|2025-01-13 01:05:50|4630.8|4624.8|4627.4|4621.4|4630.8|4624.8|4627.4|4621.4|61
1736730360000|2025-01-13 01:06:00|4627.8|4621.8|4623.3|4617.3|4627.8|4621.8|4623.3|4617.3|34
1736730370000|2025-01-13 01:06:10|4625.4|4619.4|4625.8|4619.8|4625.8|4619.8|4625.1|4619.1|26
1736730380000|2025-01-13 01:06:20|4626.1|4620.1|4626.9|4620.9|4626.9|4620.9|4626.1|4620.1|5
1736730390000|2025-01-13 01:06:30|4625.8|4619.8|4625.8|4619.8|4626.4|4620.4|4625.4|4619.4|4
1736730400000|2025-01-13 01:06:40|4626.3|4620.3|4626.3|4620.3|4626.4|4620.4|4625.8|4619.8|3
1736730410000|2025-01-13 01:06:50|4625.8|4619.8|4625.4|4619.4|4626.3|4620.3|4624.8|4618.8|7
1736730420000|2025-01-13 01:07:00|4625.3|4619.3|4621.9|4615.9|4625.9|4619.9|4621.9|4615.9|37
1736730430000|2025-01-13 01:07:10|4621.8|4615.8|4621.7|4615.7|4623.4|4617.4|4621.7|4615.7|30
1736730440000|2025-01-13 01:07:20|4621.8|4615.8|4621.8|4615.8|4622.3|4616.3|4621.7|4615.7|25
1736730450000|2025-01-13 01:07:30|4619.3|4613.3|4616.8|4610.8|4619.3|4613.3|4616.8|4610.8|57
1736730460000|2025-01-13 01:07:40|4617.2|4611.2|4618.2|4612.2|4618.2|4612.2|4616.8|4610.8|58
1736730470000|2025-01-13 01:07:50|4618.3|4612.3|4618.2|4612.2|4618.3|4612.3|4618.2|4612.2|11
1736730480000|2025-01-13 01:08:00|4617.8|4611.8|4617.2|4611.2|4617.8|4611.8|4616.7|4610.7|42
1736730490000|2025-01-13 01:08:10|4617.3|4611.3|4618.8|4612.8|4618.8|4612.8|4617.2|4611.2|7
1736730500000|2025-01-13 01:08:20|4619.3|4613.3|4619.3|4613.3|4619.4|4613.4|4619.3|4613.3|1
1736730510000|2025-01-13 01:08:30|4619.4|4613.4|4621.9|4615.9|4621.9|4615.9|4619.3|4613.3|10
1736730520000|2025-01-13 01:08:40|4621.3|4615.3|4618.3|4612.3|4621.3|4615.3|4618.3|4612.3|3
1736730530000|2025-01-13 01:08:50|4618.4|4612.4|4616.8|4610.8|4618.4|4612.4|4616.8|4610.8|18
1736730540000|2025-01-13 01:09:00|4617.3|4611.3|4618.8|4612.8|4618.8|4612.8|4613.8|4607.8|51
1736730550000|2025-01-13 01:09:10|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|10
1736730560000|2025-01-13 01:09:20|||||||||1
1736730570000|2025-01-13 01:09:30|4618.4|4612.4|4616.8|4610.8|4618.4|4612.4|4616.8|4610.8|22
1736730580000|2025-01-13 01:09:40|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4
1736730590000|2025-01-13 01:09:50|||||||||1
1736730600000|2025-01-13 01:10:00|4617.8|4611.8|4619.7|4613.7|4620.8|4614.8|4617.8|4611.8|20
1736730610000|2025-01-13 01:10:10|4619.8|4613.8|4619.8|4613.8|4620.9|4614.9|4619.8|4613.8|26
1736730620000|2025-01-13 01:10:20|4620.2|4614.2|4622.8|4616.8|4622.8|4616.8|4620.2|4614.2|24
1736730630000|2025-01-13 01:10:30|4622.9|4616.9|4624.4|4618.4|4624.4|4618.4|4622.9|4616.9|7
1736730640000|2025-01-13 01:10:40|4624.8|4618.8|4626.3|4620.3|4626.4|4620.4|4623.9|4617.9|15
1736730650000|2025-01-13 01:10:50|4626.4|4620.4|4622.3|4616.3|4626.4|4620.4|4622.3|4616.3|20
1736730660000|2025-01-13 01:11:00|4621.8|4615.8|4622.9|4616.9|4623.7|4617.7|4621.3|4615.3|32
1736730670000|2025-01-13 01:11:10|4623.4|4617.4|4620.8|4614.8|4623.4|4617.4|4620.8|4614.8|10
1736730680000|2025-01-13 01:11:20|4621.2|4615.2|4621.4|4615.4|4621.6|4615.6|4621.2|4615.2|10
1736730690000|2025-01-13 01:11:30|4621.3|4615.3|4621.4|4615.4|4621.9|4615.9|4619.8|4613.8|17
1736730700000|2025-01-13 01:11:40|4621.6|4615.6|4621.4|4615.4|4622.3|4616.3|4620.9|4614.9|3
1736730710000|2025-01-13 01:11:50|4619.8|4613.8|4621.8|4615.8|4621.8|4615.8|4619.7|4613.7|43
1736730720000|2025-01-13 01:12:00|4619.8|4613.8|4620.8|4614.8|4620.8|4614.8|4619.8|4613.8|32
1736730730000|2025-01-13 01:12:10|4622.8|4616.8|4624.8|4618.8|4624.8|4618.8|4622.8|4616.8|17
1736730740000|2025-01-13 01:12:20|4624.4|4618.4|4621.8|4615.8|4624.4|4618.4|4621.8|4615.8|18
1736730750000|2025-01-13 01:12:30|4621.5|4615.5|4621.3|4615.3|4621.5|4615.5|4621.3|4615.3|22
1736730760000|2025-01-13 01:12:40|4621.2|4615.2|4617.3|4611.3|4621.2|4615.2|4617.3|4611.3|10
1736730770000|2025-01-13 01:12:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.3|4611.3|2
1736730780000|2025-01-13 01:13:00|4618.3|4612.3|4616.9|4610.9|4618.8|4612.8|4616.9|4610.9|12
1736730790000|2025-01-13 01:13:10|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|17
1736730800000|2025-01-13 01:13:20|4617.3|4611.3|4620.3|4614.3|4620.3|4614.3|4617.3|4611.3|37
1736730810000|2025-01-13 01:13:30|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|52
1736730820000|2025-01-13 01:13:40|4617.3|4611.3|4614.9|4608.9|4617.8|4611.8|4614.9|4608.9|14
1736730830000|2025-01-13 01:13:50|4614.2|4608.2|4612.8|4606.8|4614.2|4608.2|4612.2|4606.2|6
1736730840000|2025-01-13 01:14:00|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4611.8|4605.8|18
1736730850000|2025-01-13 01:14:10|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4611.8|4605.8|31
1736730860000|2025-01-13 01:14:20|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|15
1736730870000|2025-01-13 01:14:30|4612.2|4606.2|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|10
1736730880000|2025-01-13 01:14:40|4612.2|4606.2|4612.8|4606.8|4613.3|4607.3|4611.8|4605.8|8
1736730890000|2025-01-13 01:14:50|4613.2|4607.2|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|1
1736730900000|2025-01-13 01:15:00|4613.4|4607.4|4617.8|4611.8|4617.8|4611.8|4612.8|4606.8|5
1736730910000|2025-01-13 01:15:10|4618.8|4612.8|4620.2|4614.2|4620.2|4614.2|4618.8|4612.8|2
1736730920000|2025-01-13 01:15:20|4618.3|4612.3|4619.3|4613.3|4619.3|4613.3|4617.8|4611.8|5
1736730930000|2025-01-13 01:15:30|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.2|4612.2|2
1736730940000|2025-01-13 01:15:40|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.3|4612.3|5
1736730950000|2025-01-13 01:15:50|4619.2|4613.2|4618.8|4612.8|4619.2|4613.2|4618.8|4612.8|0
1736730960000|2025-01-13 01:16:00|4618.3|4612.3|4621.4|4615.4|4621.9|4615.9|4618.3|4612.3|13
1736730970000|2025-01-13 01:16:10|4621.3|4615.3|4615.3|4609.3|4621.3|4615.3|4615.3|4609.3|9
1736730980000|2025-01-13 01:16:20|4614.8|4608.8|4614.7|4608.7|4614.8|4608.8|4614.7|4608.7|1
1736730990000|2025-01-13 01:16:30|4614.8|4608.8|4613.7|4607.7|4614.8|4608.8|4613.7|4607.7|4
1736731000000|2025-01-13 01:16:40|4614.2|4608.2|4615.7|4609.7|4615.7|4609.7|4614.2|4608.2|7
1736731010000|2025-01-13 01:16:50|4616.1|4610.1|4617.2|4611.2|4617.2|4611.2|4616.1|4610.1|7
1736731020000|2025-01-13 01:17:00|4617.5|4611.5|4619.7|4613.7|4619.7|4613.7|4617.5|4611.5|5
1736731030000|2025-01-13 01:17:10|4619.8|4613.8|4618.3|4612.3|4620.3|4614.3|4618.3|4612.3|8
1736731040000|2025-01-13 01:17:20|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|2
1736731050000|2025-01-13 01:17:30|4620.3|4614.3|4619.3|4613.3|4620.3|4614.3|4619.3|4613.3|4
1736731060000|2025-01-13 01:17:40|4621.3|4615.3|4619.4|4613.4|4621.3|4615.3|4619.4|4613.4|7
1736731070000|2025-01-13 01:17:50|4619.8|4613.8|4621.8|4615.8|4621.8|4615.8|4619.8|4613.8|7
1736731080000|2025-01-13 01:18:00|4621.9|4615.9|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|1
1736731090000|2025-01-13 01:18:10|4622.3|4616.3|4621.8|4615.8|4623.8|4617.8|4621.8|4615.8|11
1736731100000|2025-01-13 01:18:20|4622.3|4616.3|4620.4|4614.4|4622.3|4616.3|4620.4|4614.4|17
1736731110000|2025-01-13 01:18:30|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4619.8|4613.8|1
1736731120000|2025-01-13 01:18:40|4620.5|4614.5|4621.3|4615.3|4621.4|4615.4|4619.8|4613.8|9
1736731130000|2025-01-13 01:18:50|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|26
1736731140000|2025-01-13 01:19:00|4620.7|4614.7|4619.8|4613.8|4620.8|4614.8|4619.8|4613.8|2
1736731150000|2025-01-13 01:19:10|4618.7|4612.7|4618.3|4612.3|4618.7|4612.7|4616.8|4610.8|12
1736731160000|2025-01-13 01:19:20|4617.9|4611.9|4620.7|4614.7|4620.7|4614.7|4617.9|4611.9|14
1736731170000|2025-01-13 01:19:30|4620.3|4614.3|4616.8|4610.8|4620.3|4614.3|4616.8|4610.8|5
1736731180000|2025-01-13 01:19:40|||||||||33
1736731190000|2025-01-13 01:19:50|4618.3|4612.3|4618.4|4612.4|4618.9|4612.9|4618.3|4612.3|40
1736731200000|2025-01-13 01:20:00|4618.8|4612.8|4618.8|4612.8|4619.4|4613.4|4618.4|4612.4|3
1736731210000|2025-01-13 01:20:10|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4619.2|4613.2|1
1736731220000|2025-01-13 01:20:20|4619.4|4613.4|4619.2|4613.2|4619.4|4613.4|4619.2|4613.2|1
1736731230000|2025-01-13 01:20:30|4618.8|4612.8|4619.2|4613.2|4619.5|4613.5|4618.8|4612.8|3
1736731240000|2025-01-13 01:20:40|4617.4|4611.4|4617.2|4611.2|4617.4|4611.4|4616.8|4610.8|30
1736731250000|2025-01-13 01:20:50|4617.3|4611.3|4617.2|4611.2|4617.3|4611.3|4617.2|4611.2|2
1736731260000|2025-01-13 01:21:00|4617.3|4611.3|4617.8|4611.8|4617.8|4611.8|4617.3|4611.3|2
1736731270000|2025-01-13 01:21:10|4617.4|4611.4|4616.8|4610.8|4617.4|4611.4|4616.8|4610.8|5
1736731280000|2025-01-13 01:21:20|4616.7|4610.7|4616.7|4610.7|4616.8|4610.8|4616.7|4610.7|58
1736731290000|2025-01-13 01:21:30|4616.8|4610.8|4612.8|4606.8|4616.8|4610.8|4612.2|4606.2|23
1736731300000|2025-01-13 01:21:40|4612.3|4606.3|4612.3|4606.3|4612.4|4606.4|4611.8|4605.8|5
1736731310000|2025-01-13 01:21:50|4612.1|4606.1|4612.8|4606.8|4612.8|4606.8|4611.8|4605.8|4
1736731320000|2025-01-13 01:22:00|4612.4|4606.4|4614.3|4608.3|4614.3|4608.3|4612.4|4606.4|9
1736731330000|2025-01-13 01:22:10|4613.9|4607.9|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|4
1736731340000|2025-01-13 01:22:20|4613.3|4607.3|4613.3|4607.3|4613.4|4607.4|4612.9|4606.9|4
1736731350000|2025-01-13 01:22:30|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4613.3|4607.3|3
1736731360000|2025-01-13 01:22:40|4613.4|4607.4|4615.3|4609.3|4615.3|4609.3|4613.4|4607.4|5
1736731370000|2025-01-13 01:22:50|4615.8|4609.8|4619.2|4613.2|4619.2|4613.2|4615.8|4609.8|14
1736731380000|2025-01-13 01:23:00|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.8|4612.8|1
1736731390000|2025-01-13 01:23:10|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.3|4612.3|2
1736731400000|2025-01-13 01:23:20|4615.4|4609.4|4615.4|4609.4|4615.9|4609.9|4615|4609|7
1736731410000|2025-01-13 01:23:30|4615.3|4609.3|4615.8|4609.8|4615.8|4609.8|4615.3|4609.3|6
1736731420000|2025-01-13 01:23:40|4615.4|4609.4|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|1
1736731430000|2025-01-13 01:23:50|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|1
1736731440000|2025-01-13 01:24:00|4614.8|4608.8|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|1
1736731450000|2025-01-13 01:24:10|4613.3|4607.3|4614.3|4608.3|4614.3|4608.3|4611.8|4605.8|5
1736731460000|2025-01-13 01:24:20|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|1
1736731470000|2025-01-13 01:24:30|4612.9|4606.9|4612.8|4606.8|4612.9|4606.9|4612.8|4606.8|0
1736731480000|2025-01-13 01:24:40|4612.4|4606.4|4610.2|4604.2|4612.4|4606.4|4610.2|4604.2|19
1736731490000|2025-01-13 01:24:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|12
1736731500000|2025-01-13 01:25:00|4608.9|4602.9|4609.8|4603.8|4609.8|4603.8|4608.7|4602.7|12
1736731510000|2025-01-13 01:25:10|4610.2|4604.2|4605.4|4599.4|4610.2|4604.2|4605.3|4599.3|18
1736731520000|2025-01-13 01:25:20|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4604.3|4598.3|4
1736731530000|2025-01-13 01:25:30|4604.3|4598.3|4604.8|4598.8|4605.3|4599.3|4604.3|4598.3|4
1736731540000|2025-01-13 01:25:40|4604.7|4598.7|4604.3|4598.3|4604.7|4598.7|4603.3|4597.3|2
1736731550000|2025-01-13 01:25:50|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|5
1736731560000|2025-01-13 01:26:00|4604.3|4598.3|4602.6|4596.6|4604.4|4598.4|4602.6|4596.6|2
1736731570000|2025-01-13 01:26:10|4602.7|4596.7|4603.3|4597.3|4603.8|4597.8|4601.8|4595.8|18
1736731580000|2025-01-13 01:26:20|4603.7|4597.7|4601.8|4595.8|4603.7|4597.7|4601.8|4595.8|3
1736731590000|2025-01-13 01:26:30|4600.8|4594.8|4601.2|4595.2|4601.2|4595.2|4600.8|4594.8|24
1736731600000|2025-01-13 01:26:40|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1736731610000|2025-01-13 01:26:50|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|2
1736731620000|2025-01-13 01:27:00|4601.2|4595.2|4601.4|4595.4|4601.4|4595.4|4600.8|4594.8|1
1736731630000|2025-01-13 01:27:10|4601.3|4595.3|4601.2|4595.2|4601.4|4595.4|4600.7|4594.7|20
1736731640000|2025-01-13 01:27:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|1
1736731650000|2025-01-13 01:27:30|||||||||51
1736731660000|2025-01-13 01:27:40|4598.8|4592.8|4598.8|4592.8|4599.2|4593.2|4598.8|4592.8|36
1736731670000|2025-01-13 01:27:50|||||||||1
1736731680000|2025-01-13 01:28:00|4598.9|4592.9|4599.8|4593.8|4599.8|4593.8|4598.9|4592.9|5
1736731690000|2025-01-13 01:28:10|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|3
1736731700000|2025-01-13 01:28:20|4601.7|4595.7|4598.3|4592.3|4601.7|4595.7|4598.2|4592.2|5
1736731710000|2025-01-13 01:28:30|4598.4|4592.4|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|1
1736731720000|2025-01-13 01:28:40|4598.5|4592.5|4598.8|4592.8|4598.8|4592.8|4598.5|4592.5|37
1736731730000|2025-01-13 01:28:50|||||||||51
1736731740000|2025-01-13 01:29:00|||||||||8
1736731750000|2025-01-13 01:29:10|4598.9|4592.9|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|36
1736731760000|2025-01-13 01:29:20|4599.8|4593.8|4598.8|4592.8|4599.8|4593.8|4598.8|4592.8|37
1736731770000|2025-01-13 01:29:30|4598.9|4592.9|4596.7|4590.7|4598.9|4592.9|4596.7|4590.7|67
1736731780000|2025-01-13 01:29:40|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.7|4590.7|7
1736731790000|2025-01-13 01:29:50|4596.7|4590.7|4597.3|4591.3|4597.4|4591.4|4596.7|4590.7|12
1736731800000|2025-01-13 01:30:00|4598.2|4592.2|4598.2|4592.2|4599.3|4593.3|4598.2|4592.2|11
1736731810000|2025-01-13 01:30:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|1
1736731820000|2025-01-13 01:30:20|4598.2|4592.2|4596.8|4590.8|4598.2|4592.2|4596.8|4590.8|12
1736731830000|2025-01-13 01:30:30|4596.9|4590.9|4596.8|4590.8|4596.9|4590.9|4596.8|4590.8|0
1736731840000|2025-01-13 01:30:40|4596.9|4590.9|4598.4|4592.4|4598.4|4592.4|4596.9|4590.9|11
1736731850000|2025-01-13 01:30:50|4598.3|4592.3|4596.7|4590.7|4598.3|4592.3|4596.7|4590.7|30
1736731860000|2025-01-13 01:31:00|4596.8|4590.8|4597.8|4591.8|4597.8|4591.8|4596.8|4590.8|9
1736731890000|2025-01-13 01:31:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|1
1736731900000|2025-01-13 01:31:40|4596.9|4590.9|4596.8|4590.8|4596.9|4590.9|4596.8|4590.8|1
1736731920000|2025-01-13 01:32:00|4596.7|4590.7|4595.2|4589.2|4596.7|4590.7|4595.2|4589.2|19
1736731930000|2025-01-13 01:32:10|4594.7|4588.7|4593.7|4587.7|4594.7|4588.7|4593.7|4587.7|3
1736731940000|2025-01-13 01:32:20|4593.5|4587.5|4593.2|4587.2|4593.5|4587.5|4593.2|4587.2|3
1736731950000|2025-01-13 01:32:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|2
1736731960000|2025-01-13 01:32:40|4593.4|4587.4|4593.8|4587.8|4594.8|4588.8|4593.4|4587.4|2
1736731970000|2025-01-13 01:32:50|4593.1|4587.1|4589.4|4583.4|4593.1|4587.1|4589.4|4583.4|123
1736731980000|2025-01-13 01:33:00|4584.9|4578.9|4583.1|4577.1|4584.9|4578.9|4582.1|4576.1|23
1736731990000|2025-01-13 01:33:10|4583.4|4577.4|4583.1|4577.1|4583.6|4577.6|4583.1|4577.1|4
1736732000000|2025-01-13 01:33:20|4579.7|4573.7|4580.1|4574.1|4580.1|4574.1|4579.4|4573.4|32
1736732010000|2025-01-13 01:33:30|4581.6|4575.6|4580.9|4574.9|4582.6|4576.6|4580.9|4574.9|13
1736732020000|2025-01-13 01:33:40|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.1|4573.1|2
1736732030000|2025-01-13 01:33:50|4580.1|4574.1|4583.6|4577.6|4583.6|4577.6|4580.1|4574.1|4
1736732040000|2025-01-13 01:34:00|4583.2|4577.2|4582.7|4576.7|4583.2|4577.2|4582.6|4576.6|2
1736732050000|2025-01-13 01:34:10|4583.4|4577.4|4583.6|4577.6|4584.1|4578.1|4583.4|4577.4|1
1736732070000|2025-01-13 01:34:30|4583.3|4577.3|4580.7|4574.7|4583.3|4577.3|4580.7|4574.7|4
1736732080000|2025-01-13 01:34:40|4579.1|4573.1|4580.4|4574.4|4580.4|4574.4|4579.1|4573.1|9
1736732090000|2025-01-13 01:34:50|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|1
1736732100000|2025-01-13 01:35:00|4580.7|4574.7|4583.6|4577.6|4583.6|4577.6|4580.7|4574.7|5
1736732110000|2025-01-13 01:35:10|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736732120000|2025-01-13 01:35:20|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1736732130000|2025-01-13 01:35:30|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|2
1736732140000|2025-01-13 01:35:40|4582.9|4576.9|4584.4|4578.4|4584.4|4578.4|4582.9|4576.9|7
1736732150000|2025-01-13 01:35:50|4584|4578|4581.9|4575.9|4584.4|4578.4|4581.7|4575.7|12
1736732160000|2025-01-13 01:36:00|4582.4|4576.4|4584.4|4578.4|4584.4|4578.4|4582.4|4576.4|3
1736732170000|2025-01-13 01:36:10|4584.5|4578.5|4586.9|4580.9|4587.2|4581.2|4584.5|4578.5|5
1736732180000|2025-01-13 01:36:20|4586.6|4580.6|4583.9|4577.9|4586.6|4580.6|4583.9|4577.9|5
1736732190000|2025-01-13 01:36:30|4584.9|4578.9|4588.4|4582.4|4588.4|4582.4|4584.9|4578.9|12
1736732210000|2025-01-13 01:36:50|4588.5|4582.5|4589.4|4583.4|4589.4|4583.4|4588.5|4582.5|1
1736732230000|2025-01-13 01:37:10|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|7
1736732240000|2025-01-13 01:37:20|4590.2|4584.2|4586.4|4580.4|4590.2|4584.2|4586.2|4580.2|9
1736732250000|2025-01-13 01:37:30|4585.2|4579.2|4584|4578|4585.2|4579.2|4584|4578|1
1736732260000|2025-01-13 01:37:40|4584.4|4578.4|4586.6|4580.6|4586.6|4580.6|4584.4|4578.4|5
1736732270000|2025-01-13 01:37:50|4586|4580|4585.9|4579.9|4586|4580|4585.9|4579.9|0
1736732280000|2025-01-13 01:38:00|4586|4580|4586.7|4580.7|4586.7|4580.7|4585.9|4579.9|1
1736732300000|2025-01-13 01:38:20|4586.4|4580.4|4583.9|4577.9|4586.4|4580.4|4583.9|4577.9|2
1736732310000|2025-01-13 01:38:30|4583.7|4577.7|4581|4575|4583.7|4577.7|4581|4575|26
1736732320000|2025-01-13 01:38:40|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|1
1736732330000|2025-01-13 01:38:50|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|0
1736732340000|2025-01-13 01:39:00|4581|4575|4578.9|4572.9|4581|4575|4578.5|4572.5|9
1736732360000|2025-01-13 01:39:20|4579.4|4573.4|4577.2|4571.2|4579.4|4573.4|4577.2|4571.2|31
1736732370000|2025-01-13 01:39:30|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.2|4570.2|3
1736732380000|2025-01-13 01:39:40|4576.6|4570.6|4574.7|4568.7|4576.6|4570.6|4574.7|4568.7|2
1736732390000|2025-01-13 01:39:50|4574.2|4568.2|4573.2|4567.2|4575.7|4569.7|4573.2|4567.2|10
1736732400000|2025-01-13 01:40:00|4572.7|4566.7|4574.9|4568.9|4574.9|4568.9|4572.2|4566.2|17
1736732410000|2025-01-13 01:40:10|4575.6|4569.6|4576.4|4570.4|4576.4|4570.4|4575.6|4569.6|2
1736732420000|2025-01-13 01:40:20|4575.4|4569.4|4573.4|4567.4|4575.9|4569.9|4573.4|4567.4|7
1736732430000|2025-01-13 01:40:30|4573.5|4567.5|4577.2|4571.2|4577.2|4571.2|4573.5|4567.5|14
1736732440000|2025-01-13 01:40:40|4576.9|4570.9|4578.4|4572.4|4578.4|4572.4|4576.9|4570.9|6
1736732450000|2025-01-13 01:40:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1736732460000|2025-01-13 01:41:00|4580|4574|4580.9|4574.9|4580.9|4574.9|4579.9|4573.9|3
1736732470000|2025-01-13 01:41:10|4581.2|4575.2|4581.9|4575.9|4581.9|4575.9|4581.2|4575.2|1
1736732480000|2025-01-13 01:41:20|4581.6|4575.6|4580.2|4574.2|4581.6|4575.6|4580.2|4574.2|5
1736732490000|2025-01-13 01:41:30|4579.9|4573.9|4580.7|4574.7|4580.7|4574.7|4579.4|4573.4|2
1736732500000|2025-01-13 01:41:40|4580.4|4574.4|4579.9|4573.9|4580.4|4574.4|4579.9|4573.9|0
1736732510000|2025-01-13 01:41:50|4580.4|4574.4|4577.7|4571.7|4580.4|4574.4|4577.7|4571.7|1
1736732520000|2025-01-13 01:42:00|4577.4|4571.4|4577.7|4571.7|4577.9|4571.9|4577.4|4571.4|1
1736732530000|2025-01-13 01:42:10|4578.4|4572.4|4578.7|4572.7|4579.2|4573.2|4578.4|4572.4|3
1736732550000|2025-01-13 01:42:30|4578.4|4572.4|4579.2|4573.2|4579.2|4573.2|4578.4|4572.4|1
1736732560000|2025-01-13 01:42:40|4579.4|4573.4|4577.7|4571.7|4579.4|4573.4|4577.7|4571.7|2
1736732570000|2025-01-13 01:42:50|4577.4|4571.4|4579.7|4573.7|4579.7|4573.7|4577.4|4571.4|2
1736732580000|2025-01-13 01:43:00|4579.9|4573.9|4580.9|4574.9|4581.7|4575.7|4579.4|4573.4|2
1736732590000|2025-01-13 01:43:10|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|0
1736732600000|2025-01-13 01:43:20|4581|4575|4579.9|4573.9|4581|4575|4579.9|4573.9|0
1736732610000|2025-01-13 01:43:30|||||||||1
1736732620000|2025-01-13 01:43:40|4579.5|4573.5|4580.7|4574.7|4582.9|4576.9|4579.4|4573.4|16
1736732630000|2025-01-13 01:43:50|4579.4|4573.4|4577.7|4571.7|4579.4|4573.4|4575.9|4569.9|12
1736732640000|2025-01-13 01:44:00|4578|4572|4576.9|4570.9|4578.2|4572.2|4576.9|4570.9|1
1736732650000|2025-01-13 01:44:10|4577.4|4571.4|4575.9|4569.9|4577.4|4571.4|4575.9|4569.9|7
1736732660000|2025-01-13 01:44:20|4574.9|4568.9|4574.9|4568.9|4575.2|4569.2|4574.5|4568.5|11
1736732670000|2025-01-13 01:44:30|4575.2|4569.2|4574.9|4568.9|4575.2|4569.2|4574.5|4568.5|5
1736732680000|2025-01-13 01:44:40|4574.5|4568.5|4574.9|4568.9|4574.9|4568.9|4574.5|4568.5|2
1736732690000|2025-01-13 01:44:50|4574.4|4568.4|4575.9|4569.9|4575.9|4569.9|4573.9|4567.9|5
1736732700000|2025-01-13 01:45:00|4576.4|4570.4|4575.9|4569.9|4576.4|4570.4|4575.9|4569.9|0
1736732710000|2025-01-13 01:45:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1736732720000|2025-01-13 01:45:20|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.5|4569.5|1
1736732730000|2025-01-13 01:45:30|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|1
1736732740000|2025-01-13 01:45:40|4576.2|4570.2|4575.9|4569.9|4577.7|4571.7|4575.9|4569.9|4
1736732750000|2025-01-13 01:45:50|4576.2|4570.2|4577.9|4571.9|4577.9|4571.9|4576.2|4570.2|0
1736732760000|2025-01-13 01:46:00|4577.7|4571.7|4578.4|4572.4|4578.7|4572.7|4577.4|4571.4|8
1736732770000|2025-01-13 01:46:10|4578.7|4572.7|4578.7|4572.7|4578.9|4572.9|4578.2|4572.2|3
1736732780000|2025-01-13 01:46:20|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|1
1736732790000|2025-01-13 01:46:30|4578.2|4572.2|4577.2|4571.2|4578.2|4572.2|4577.2|4571.2|1
1736732800000|2025-01-13 01:46:40|4576.1|4570.1|4581.7|4575.7|4581.7|4575.7|4576.1|4570.1|10
1736732810000|2025-01-13 01:46:50|4581.9|4575.9|4580.9|4574.9|4581.9|4575.9|4580.9|4574.9|2
1736732820000|2025-01-13 01:47:00|4580.4|4574.4|4581|4575|4581.4|4575.4|4580.4|4574.4|13
1736732830000|2025-01-13 01:47:10|4582.2|4576.2|4583.9|4577.9|4583.9|4577.9|4582.2|4576.2|20
1736732840000|2025-01-13 01:47:20|4584.7|4578.7|4583.9|4577.9|4585.4|4579.4|4583.5|4577.5|19
1736732850000|2025-01-13 01:47:30|4585.4|4579.4|4583.9|4577.9|4585.4|4579.4|4583.9|4577.9|3
1736732860000|2025-01-13 01:47:40|4585|4579|4585|4579|4585|4579|4585|4579|2
1736732870000|2025-01-13 01:47:50|4585.1|4579.1|4587.4|4581.4|4587.4|4581.4|4585.1|4579.1|3
1736732880000|2025-01-13 01:48:00|4587|4581|4587.4|4581.4|4587.4|4581.4|4587|4581|0
1736732890000|2025-01-13 01:48:10|4587.9|4581.9|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|0
1736732900000|2025-01-13 01:48:20|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736732910000|2025-01-13 01:48:30|||||||||1
1736732920000|2025-01-13 01:48:40|4588.5|4582.5|4586.7|4580.7|4588.5|4582.5|4586.4|4580.4|3
1736732930000|2025-01-13 01:48:50|4586.4|4580.4|4586.7|4580.7|4586.7|4580.7|4586.4|4580.4|0
1736732940000|2025-01-13 01:49:00|4586.9|4580.9|4587.9|4581.9|4588.2|4582.2|4586.7|4580.7|3
1736732950000|2025-01-13 01:49:10|4588.2|4582.2|4590.6|4584.6|4590.6|4584.6|4587.7|4581.7|93
1736732960000|2025-01-13 01:49:20|4589.6|4583.6|4589|4583|4589.6|4583.6|4588.1|4582.1|4
1736732970000|2025-01-13 01:49:30|4589.1|4583.1|4589.5|4583.5|4590.1|4584.1|4589.1|4583.1|5
1736732980000|2025-01-13 01:49:40|4589.8|4583.8|4591|4585|4591|4585|4589.8|4583.8|9
1736732990000|2025-01-13 01:49:50|4590.6|4584.6|4590.5|4584.5|4590.6|4584.6|4590|4584|0
1736733000000|2025-01-13 01:50:00|4590.1|4584.1|4590|4584|4590.1|4584.1|4590|4584|0
1736733010000|2025-01-13 01:50:10|4594.1|4588.1|4594.5|4588.5|4594.5|4588.5|4594.1|4588.1|18
1736733020000|2025-01-13 01:50:20|4596.1|4590.1|4596.6|4590.6|4596.6|4590.6|4596.1|4590.1|20
1736733030000|2025-01-13 01:50:30|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|6
1736733040000|2025-01-13 01:50:40|4598.5|4592.5|4598.1|4592.1|4598.5|4592.5|4598|4592|1
1736733050000|2025-01-13 01:50:50|4598|4592|4597.6|4591.6|4598|4592|4597.1|4591.1|3
1736733060000|2025-01-13 01:51:00|4597.1|4591.1|4594.6|4588.6|4597.1|4591.1|4593.1|4587.1|45
1736733070000|2025-01-13 01:51:10|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4592.1|4586.1|16
1736733080000|2025-01-13 01:51:20|4594|4588|4591.7|4585.7|4594|4588|4590.1|4584.1|27
1736733090000|2025-01-13 01:51:30|4591.6|4585.6|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|25
1736733100000|2025-01-13 01:51:40|4590.2|4584.2|4587.7|4581.7|4590.2|4584.2|4587.7|4581.7|4
1736733110000|2025-01-13 01:51:50|4587.6|4581.6|4587.1|4581.1|4587.6|4581.6|4587.1|4581.1|0
1736733120000|2025-01-13 01:52:00|4588.5|4582.5|4588.6|4582.6|4589.6|4583.6|4588.5|4582.5|17
1736733130000|2025-01-13 01:52:10|4588.2|4582.2|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|2
1736733140000|2025-01-13 01:52:20|4587.1|4581.1|4586.1|4580.1|4587.1|4581.1|4586.1|4580.1|0
1736733150000|2025-01-13 01:52:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4
1736733160000|2025-01-13 01:52:40|4585.4|4579.4|4586.1|4580.1|4586.1|4580.1|4585.4|4579.4|1
1736733170000|2025-01-13 01:52:50|4586|4580|4584.2|4578.2|4586|4580|4584.2|4578.2|18
1736733180000|2025-01-13 01:53:00|4584.7|4578.7|4587.4|4581.4|4588.6|4582.6|4584.7|4578.7|16
1736733190000|2025-01-13 01:53:10|||||||||3
1736733200000|2025-01-13 01:53:20|4587.7|4581.7|4585.7|4579.7|4587.7|4581.7|4585.7|4579.7|3
1736733220000|2025-01-13 01:53:40|4585.4|4579.4|4585.4|4579.4|4585.7|4579.7|4584.7|4578.7|3
1736733230000|2025-01-13 01:53:50|4585.1|4579.1|4584.7|4578.7|4585.1|4579.1|4584.7|4578.7|1
1736733240000|2025-01-13 01:54:00|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1736733250000|2025-01-13 01:54:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.2|4579.2|8
1736733260000|2025-01-13 01:54:20|4587.4|4581.4|4588.2|4582.2|4588.7|4582.7|4587.4|4581.4|4
1736733270000|2025-01-13 01:54:30|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|1
1736733280000|2025-01-13 01:54:40|4588.7|4582.7|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|2
1736733290000|2025-01-13 01:54:50|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|1
1736733300000|2025-01-13 01:55:00|4587.5|4581.5|4588.7|4582.7|4588.7|4582.7|4587.5|4581.5|1
1736733310000|2025-01-13 01:55:10|4588.4|4582.4|4588.2|4582.2|4588.4|4582.4|4588.2|4582.2|0
1736733320000|2025-01-13 01:55:20|4588.1|4582.1|4588.6|4582.6|4588.6|4582.6|4587.7|4581.7|5
1736733330000|2025-01-13 01:55:30|4588.7|4582.7|4590.6|4584.6|4590.6|4584.6|4588.7|4582.7|0
1736733340000|2025-01-13 01:55:40|4590.2|4584.2|4590.2|4584.2|4590.6|4584.6|4590.2|4584.2|2
1736733350000|2025-01-13 01:55:50|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|21
1736733360000|2025-01-13 01:56:00|4592.6|4586.6|4591.1|4585.1|4592.6|4586.6|4591.1|4585.1|2
1736733370000|2025-01-13 01:56:10|4591.6|4585.6|4589.9|4583.9|4591.6|4585.6|4589.9|4583.9|2
1736733380000|2025-01-13 01:56:20|4590.6|4584.6|4589.9|4583.9|4590.6|4584.6|4589.9|4583.9|0
1736733390000|2025-01-13 01:56:30|4589.7|4583.7|4587.9|4581.9|4589.7|4583.7|4587.9|4581.9|1
1736733400000|2025-01-13 01:56:40|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|1
1736733410000|2025-01-13 01:56:50|4587.7|4581.7|4587.6|4581.6|4587.7|4581.7|4587.6|4581.6|0
1736733420000|2025-01-13 01:57:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736733430000|2025-01-13 01:57:10|4587.6|4581.6|4588.2|4582.2|4588.2|4582.2|4587.2|4581.2|3
1736733440000|2025-01-13 01:57:20|4588.1|4582.1|4587.4|4581.4|4588.1|4582.1|4587.4|4581.4|3
1736733450000|2025-01-13 01:57:30|4588.4|4582.4|4587.4|4581.4|4588.4|4582.4|4587.4|4581.4|5
1736733460000|2025-01-13 01:57:40|4587.9|4581.9|4586.9|4580.9|4587.9|4581.9|4586.9|4580.9|1
1736733470000|2025-01-13 01:57:50|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|0
1736733480000|2025-01-13 01:58:00|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4586.7|4580.7|0
1736733490000|2025-01-13 01:58:10|4587.2|4581.2|4586.7|4580.7|4587.2|4581.2|4586.4|4580.4|3
1736733500000|2025-01-13 01:58:20|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736733510000|2025-01-13 01:58:30|4588.2|4582.2|4587.7|4581.7|4588.4|4582.4|4587.7|4581.7|0
1736733530000|2025-01-13 01:58:50|4587.9|4581.9|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|0
1736733540000|2025-01-13 01:59:00|4587.7|4581.7|4588.7|4582.7|4588.7|4582.7|4587.7|4581.7|4
1736733550000|2025-01-13 01:59:10|4588.2|4582.2|4587.9|4581.9|4588.2|4582.2|4587.9|4581.9|0
1736733570000|2025-01-13 01:59:30|4588.2|4582.2|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|1
1736733580000|2025-01-13 01:59:40|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|1
1736733590000|2025-01-13 01:59:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1736733600000|2025-01-13 02:00:00|4587.6|4581.6|4586.7|4580.7|4588.2|4582.2|4586.4|4580.4|5
1736733610000|2025-01-13 02:00:10|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736733620000|2025-01-13 02:00:20|4586.9|4580.9|4586.7|4580.7|4586.9|4580.9|4585.8|4579.8|5
1736733630000|2025-01-13 02:00:30|4587|4581|4587.9|4581.9|4587.9|4581.9|4587|4581|4
1736733640000|2025-01-13 02:00:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736733650000|2025-01-13 02:00:50|4586.9|4580.9|4587.9|4581.9|4587.9|4581.9|4586.9|4580.9|1
1736733660000|2025-01-13 02:01:00|4587.5|4581.5|4586.9|4580.9|4587.5|4581.5|4586.9|4580.9|1
1736733670000|2025-01-13 02:01:10|4587.2|4581.2|4585.9|4579.9|4587.4|4581.4|4585.9|4579.9|1
1736733680000|2025-01-13 02:01:20|4586|4580|4587.7|4581.7|4587.7|4581.7|4586|4580|1
1736733690000|2025-01-13 02:01:30|4587.4|4581.4|4586.9|4580.9|4587.6|4581.6|4586.9|4580.9|0
1736733700000|2025-01-13 02:01:40|4586|4580|4586.7|4580.7|4586.7|4580.7|4585.9|4579.9|0
1736733710000|2025-01-13 02:01:50|4586.2|4580.2|4585.9|4579.9|4586.2|4580.2|4585.9|4579.9|0
1736733720000|2025-01-13 02:02:00|4585.5|4579.5|4586.7|4580.7|4586.9|4580.9|4585.4|4579.4|3
1736733730000|2025-01-13 02:02:10|4587.1|4581.1|4585.9|4579.9|4587.2|4581.2|4585.9|4579.9|1
1736733740000|2025-01-13 02:02:20|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1736733750000|2025-01-13 02:02:30|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736733760000|2025-01-13 02:02:40|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|2
1736733780000|2025-01-13 02:03:00|4586.4|4580.4|4586.7|4580.7|4586.7|4580.7|4586.4|4580.4|2
1736733790000|2025-01-13 02:03:10|4587.1|4581.1|4586.7|4580.7|4587.1|4581.1|4586.7|4580.7|1
1736733810000|2025-01-13 02:03:30|4586.4|4580.4|4586.1|4580.1|4586.4|4580.4|4586.1|4580.1|1
1736733820000|2025-01-13 02:03:40|4586.4|4580.4|4585.4|4579.4|4586.4|4580.4|4585.4|4579.4|1
1736733830000|2025-01-13 02:03:50|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|5
1736733840000|2025-01-13 02:04:00|4586|4580|4585.7|4579.7|4586.4|4580.4|4585.7|4579.7|2
1736733850000|2025-01-13 02:04:10|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736733870000|2025-01-13 02:04:30|4586.4|4580.4|4585.9|4579.9|4586.7|4580.7|4585.9|4579.9|0
1736733880000|2025-01-13 02:04:40|4586.6|4580.6|4587.7|4581.7|4587.7|4581.7|4586.6|4580.6|2
1736733890000|2025-01-13 02:04:50|4588.6|4582.6|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|1
1736733900000|2025-01-13 02:05:00|4587.6|4581.6|4587.2|4581.2|4587.7|4581.7|4587.1|4581.1|0
1736733910000|2025-01-13 02:05:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736733930000|2025-01-13 02:05:30|4586.7|4580.7|4586.9|4580.9|4587.2|4581.2|4586.7|4580.7|1
1736733940000|2025-01-13 02:05:40|4586.7|4580.7|4587.9|4581.9|4587.9|4581.9|4586.7|4580.7|3
1736733950000|2025-01-13 02:05:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736733960000|2025-01-13 02:06:00|4587.4|4581.4|4585.9|4579.9|4587.4|4581.4|4585.9|4579.9|5
1736733970000|2025-01-13 02:06:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1736733980000|2025-01-13 02:06:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736733990000|2025-01-13 02:06:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|1
1736734000000|2025-01-13 02:06:40|4585|4579|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1736734020000|2025-01-13 02:07:00|4585|4579|4585.4|4579.4|4585.4|4579.4|4585|4579|0
1736734030000|2025-01-13 02:07:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|1
1736734040000|2025-01-13 02:07:20|4584.9|4578.9|4584.9|4578.9|4585.4|4579.4|4584.9|4578.9|2
1736734050000|2025-01-13 02:07:30|4585|4579|4585|4579|4585|4579|4584.6|4578.6|1
1736734070000|2025-01-13 02:07:50|4586.4|4580.4|4586.9|4580.9|4587.1|4581.1|4586.4|4580.4|8
1736734080000|2025-01-13 02:08:00|4587.2|4581.2|4586.4|4580.4|4587.2|4581.2|4586.4|4580.4|2
1736734100000|2025-01-13 02:08:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4
1736734120000|2025-01-13 02:08:40|4585.2|4579.2|4582.4|4576.4|4585.2|4579.2|4582.4|4576.4|12
1736734140000|2025-01-13 02:09:00|||||||||1
1736734150000|2025-01-13 02:09:10|||||||||2
1736734160000|2025-01-13 02:09:20|||||||||1
1736734170000|2025-01-13 02:09:30|||||||||1
1736734180000|2025-01-13 02:09:40|4584.4|4578.4|4584.4|4578.4|4585.4|4579.4|4584.4|4578.4|17
1736734190000|2025-01-13 02:09:50|4583.9|4577.9|4584|4578|4584|4578|4583.9|4577.9|3
1736734200000|2025-01-13 02:10:00|4583.6|4577.6|4582.9|4576.9|4584.7|4578.7|4582.9|4576.9|22
1736734210000|2025-01-13 02:10:10|4583|4577|4583|4577|4583|4577|4582.9|4576.9|1
1736734220000|2025-01-13 02:10:20|4582.6|4576.6|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|1
1736734230000|2025-01-13 02:10:30|4582.5|4576.5|4581.9|4575.9|4582.5|4576.5|4580.2|4574.2|3
1736734240000|2025-01-13 02:10:40|4581.5|4575.5|4581.9|4575.9|4582.7|4576.7|4581.4|4575.4|31
1736734250000|2025-01-13 02:10:50|4582|4576|4583.4|4577.4|4583.4|4577.4|4582|4576|5
1736734260000|2025-01-13 02:11:00|4583|4577|4583|4577|4583|4577|4583|4577|4
1736734290000|2025-01-13 02:11:30|4582.9|4576.9|4583|4577|4583|4577|4582.9|4576.9|0
1736734300000|2025-01-13 02:11:40|4583.5|4577.5|4583.4|4577.4|4583.5|4577.5|4583.4|4577.4|5
1736734310000|2025-01-13 02:11:50|4583.5|4577.5|4583.4|4577.4|4583.5|4577.5|4583.4|4577.4|0
1736734320000|2025-01-13 02:12:00|4583.5|4577.5|4584.4|4578.4|4584.4|4578.4|4583.5|4577.5|7
1736734340000|2025-01-13 02:12:20|4583.9|4577.9|4581.9|4575.9|4583.9|4577.9|4581.9|4575.9|1
1736734350000|2025-01-13 02:12:30|4581.7|4575.7|4580.9|4574.9|4581.7|4575.7|4580.4|4574.4|2
1736734360000|2025-01-13 02:12:40|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1736734380000|2025-01-13 02:13:00|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4580.2|4574.2|7
1736734390000|2025-01-13 02:13:10|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4580.2|4574.2|15
1736734400000|2025-01-13 02:13:20|4580.2|4574.2|4577.7|4571.7|4580.2|4574.2|4577.7|4571.7|20
1736734410000|2025-01-13 02:13:30|4577.4|4571.4|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|5
1736734420000|2025-01-13 02:13:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578|4572|1
1736734430000|2025-01-13 02:13:50|4578.5|4572.5|4579.4|4573.4|4579.4|4573.4|4578.5|4572.5|3
1736734440000|2025-01-13 02:14:00|4579.5|4573.5|4580.9|4574.9|4580.9|4574.9|4579.5|4573.5|18
1736734450000|2025-01-13 02:14:10|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|2
1736734460000|2025-01-13 02:14:20|4578|4572|4578|4572|4578|4572|4577.9|4571.9|3
1736734470000|2025-01-13 02:14:30|4579.4|4573.4|4580.7|4574.7|4580.7|4574.7|4579|4573|12
1736734480000|2025-01-13 02:14:40|4580.9|4574.9|4581.2|4575.2|4581.7|4575.7|4580.7|4574.7|0
1736734490000|2025-01-13 02:14:50|4581.4|4575.4|4583.2|4577.2|4583.2|4577.2|4581.4|4575.4|3
1736734500000|2025-01-13 02:15:00|4584.7|4578.7|4584.2|4578.2|4584.7|4578.7|4584|4578|4
1736734510000|2025-01-13 02:15:10|4583.7|4577.7|4581.7|4575.7|4583.7|4577.7|4581.7|4575.7|1
1736734520000|2025-01-13 02:15:20|4581.4|4575.4|4580.7|4574.7|4581.7|4575.7|4580.7|4574.7|0
1736734540000|2025-01-13 02:15:40|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|2
1736734550000|2025-01-13 02:15:50|4580.4|4574.4|4581.7|4575.7|4581.7|4575.7|4580.4|4574.4|2
1736734600000|2025-01-13 02:16:40|4582.4|4576.4|4582.7|4576.7|4582.7|4576.7|4582.4|4576.4|9
1736734620000|2025-01-13 02:17:00|4582.4|4576.4|4581.7|4575.7|4582.7|4576.7|4581.4|4575.4|10
1736734630000|2025-01-13 02:17:10|4582.4|4576.4|4583.7|4577.7|4583.7|4577.7|4582.4|4576.4|3
1736734640000|2025-01-13 02:17:20|4583.2|4577.2|4582.2|4576.2|4583.2|4577.2|4582.2|4576.2|12
1736734650000|2025-01-13 02:17:30|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|3
1736734660000|2025-01-13 02:17:40|4581.7|4575.7|4582.2|4576.2|4582.2|4576.2|4581.6|4575.6|1
1736734670000|2025-01-13 02:17:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736734680000|2025-01-13 02:18:00|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1736734690000|2025-01-13 02:18:10|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|3
1736734700000|2025-01-13 02:18:20|4583.7|4577.7|4584.1|4578.1|4584.2|4578.2|4583.7|4577.7|3
1736734710000|2025-01-13 02:18:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1736734720000|2025-01-13 02:18:40|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|1
1736734750000|2025-01-13 02:19:10|4583.7|4577.7|4583.7|4577.7|4584.1|4578.1|4583.7|4577.7|1
1736734760000|2025-01-13 02:19:20|4584.1|4578.1|4584.2|4578.2|4584.2|4578.2|4584.1|4578.1|0
1736734770000|2025-01-13 02:19:30|4583.9|4577.9|4584.2|4578.2|4584.2|4578.2|4583.9|4577.9|0
1736734780000|2025-01-13 02:19:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736734800000|2025-01-13 02:20:00|4584.2|4578.2|4583.9|4577.9|4584.2|4578.2|4583.9|4577.9|1
1736734810000|2025-01-13 02:20:10|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1736734820000|2025-01-13 02:20:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736734830000|2025-01-13 02:20:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1736734850000|2025-01-13 02:20:50|4582.6|4576.6|4582.7|4576.7|4582.7|4576.7|4582.6|4576.6|0
1736734880000|2025-01-13 02:21:20|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|8
1736734920000|2025-01-13 02:22:00|4582.1|4576.1|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|12
1736734930000|2025-01-13 02:22:10|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|1
1736734940000|2025-01-13 02:22:20|4581.9|4575.9|4584.4|4578.4|4584.4|4578.4|4581.4|4575.4|16
1736734950000|2025-01-13 02:22:30|4583.5|4577.5|4587.7|4581.7|4587.7|4581.7|4583.4|4577.4|23
1736734960000|2025-01-13 02:22:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736734970000|2025-01-13 02:22:50|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|3
1736734980000|2025-01-13 02:23:00|4585.9|4579.9|4585.7|4579.7|4586.4|4580.4|4585.7|4579.7|9
1736734990000|2025-01-13 02:23:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736735000000|2025-01-13 02:23:20|4584.9|4578.9|4586.4|4580.4|4586.7|4580.7|4584.9|4578.9|17
1736735010000|2025-01-13 02:23:30|||||||||1
1736735030000|2025-01-13 02:23:50|4586.2|4580.2|4585.4|4579.4|4586.2|4580.2|4585.4|4579.4|10
1736735040000|2025-01-13 02:24:00|4584.9|4578.9|4585.9|4579.9|4586.4|4580.4|4584.7|4578.7|10
1736735050000|2025-01-13 02:24:10|4584.9|4578.9|4584.9|4578.9|4585|4579|4584.9|4578.9|6
1736735060000|2025-01-13 02:24:20|4585.4|4579.4|4584.9|4578.9|4585.4|4579.4|4584.9|4578.9|3
1736735100000|2025-01-13 02:25:00|4584.7|4578.7|4584.4|4578.4|4584.7|4578.7|4584.4|4578.4|1
1736735120000|2025-01-13 02:25:20|4584.5|4578.5|4584.7|4578.7|4584.9|4578.9|4584.4|4578.4|3
1736735130000|2025-01-13 02:25:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736735140000|2025-01-13 02:25:40|||||||||1
1736735150000|2025-01-13 02:25:50|4584|4578|4584|4578|4584|4578|4584|4578|1
1736735160000|2025-01-13 02:26:00|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|1
1736735170000|2025-01-13 02:26:10|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|4
1736735190000|2025-01-13 02:26:30|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|1
1736735200000|2025-01-13 02:26:40|||||||||3
1736735220000|2025-01-13 02:27:00|4584.5|4578.5|4586|4580|4586|4580|4584.5|4578.5|3
1736735230000|2025-01-13 02:27:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736735240000|2025-01-13 02:27:20|||||||||1
1736735250000|2025-01-13 02:27:30|||||||||1
1736735260000|2025-01-13 02:27:40|||||||||1
1736735270000|2025-01-13 02:27:50|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.4|4579.4|1
1736735280000|2025-01-13 02:28:00|4584.4|4578.4|4584|4578|4584.4|4578.4|4583.5|4577.5|3
1736735290000|2025-01-13 02:28:10|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|0
1736735300000|2025-01-13 02:28:20|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|2
1736735320000|2025-01-13 02:28:40|4582.2|4576.2|4581.4|4575.4|4582.2|4576.2|4581.4|4575.4|1
1736735330000|2025-01-13 02:28:50|4582|4576|4581.4|4575.4|4582|4576|4581.4|4575.4|2
1736735340000|2025-01-13 02:29:00|4580|4574|4579.9|4573.9|4580|4574|4579.9|4573.9|2
1736735370000|2025-01-13 02:29:30|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|2
1736735380000|2025-01-13 02:29:40|4579.5|4573.5|4580.4|4574.4|4580.9|4574.9|4579.5|4573.5|7
1736735400000|2025-01-13 02:30:00|4581.2|4575.2|4581|4575|4584.5|4578.5|4581|4575|23
1736735410000|2025-01-13 02:30:10|4580.9|4574.9|4584|4578|4585.5|4579.5|4580.7|4574.7|5
1736735420000|2025-01-13 02:30:20|4583.9|4577.9|4583|4577|4583.9|4577.9|4581.9|4575.9|5
1736735430000|2025-01-13 02:30:30|4583.4|4577.4|4581|4575|4583.4|4577.4|4581|4575|6
1736735440000|2025-01-13 02:30:40|4581.1|4575.1|4580.4|4574.4|4581.5|4575.5|4580.4|4574.4|10
1736735450000|2025-01-13 02:30:50|4579.6|4573.6|4580.9|4574.9|4581|4575|4579.4|4573.4|14
1736735460000|2025-01-13 02:31:00|4581|4575|4580.4|4574.4|4581|4575|4580.4|4574.4|2
1736735470000|2025-01-13 02:31:10|||||||||2
1736735480000|2025-01-13 02:31:20|4580.9|4574.9|4580.9|4574.9|4581|4575|4580.9|4574.9|2
1736735490000|2025-01-13 02:31:30|4580.5|4574.5|4580.4|4574.4|4580.5|4574.5|4579.9|4573.9|1
1736735500000|2025-01-13 02:31:40|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|1
1736735510000|2025-01-13 02:31:50|4580.2|4574.2|4579.9|4573.9|4580.2|4574.2|4579.5|4573.5|2
1736735520000|2025-01-13 02:32:00|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|1
1736735530000|2025-01-13 02:32:10|4580.5|4574.5|4582.4|4576.4|4582.4|4576.4|4580.5|4574.5|5
1736735540000|2025-01-13 02:32:20|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1736735550000|2025-01-13 02:32:30|4581.7|4575.7|4580.9|4574.9|4581.9|4575.9|4580.9|4574.9|1
1736735560000|2025-01-13 02:32:40|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1736735570000|2025-01-13 02:32:50|4579.2|4573.2|4579|4573|4579.2|4573.2|4578.9|4572.9|0
1736735580000|2025-01-13 02:33:00|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|0
1736735590000|2025-01-13 02:33:10|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|2
1736735600000|2025-01-13 02:33:20|4579.5|4573.5|4580.9|4574.9|4580.9|4574.9|4579.4|4573.4|2
1736735610000|2025-01-13 02:33:30|4580.5|4574.5|4579|4573|4580.5|4574.5|4579|4573|0
1736735620000|2025-01-13 02:33:40|4578.9|4572.9|4577.4|4571.4|4578.9|4572.9|4577.4|4571.4|7
1736735630000|2025-01-13 02:33:50|4577.2|4571.2|4577.2|4571.2|4577.4|4571.4|4577.2|4571.2|6
1736735640000|2025-01-13 02:34:00|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|3
1736735650000|2025-01-13 02:34:10|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|10
1736735660000|2025-01-13 02:34:20|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1736735670000|2025-01-13 02:34:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1736735680000|2025-01-13 02:34:40|4578.7|4572.7|4578.2|4572.2|4578.9|4572.9|4578.2|4572.2|1
1736735690000|2025-01-13 02:34:50|4578.4|4572.4|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|0
1736735710000|2025-01-13 02:35:10|4579.4|4573.4|4579.9|4573.9|4580|4574|4579|4573|1
1736735720000|2025-01-13 02:35:20|4579|4573|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|0
1736735730000|2025-01-13 02:35:30|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1736735740000|2025-01-13 02:35:40|4579.5|4573.5|4579|4573|4579.5|4573.5|4579|4573|4
1736735750000|2025-01-13 02:35:50|4579.5|4573.5|4579.9|4573.9|4579.9|4573.9|4579.5|4573.5|1
1736735760000|2025-01-13 02:36:00|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|0
1736735780000|2025-01-13 02:36:20|4580.4|4574.4|4580.4|4574.4|4581.2|4575.2|4580.4|4574.4|8
1736735790000|2025-01-13 02:36:30|4580.2|4574.2|4579|4573|4580.4|4574.4|4579|4573|1
1736735800000|2025-01-13 02:36:40|4578.9|4572.9|4578.7|4572.7|4578.9|4572.9|4578.4|4572.4|0
1736735810000|2025-01-13 02:36:50|4578.9|4572.9|4577.2|4571.2|4578.9|4572.9|4577.2|4571.2|3
1736735820000|2025-01-13 02:37:00|4578.7|4572.7|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|6
1736735840000|2025-01-13 02:37:20|4579|4573|4578.5|4572.5|4579|4573|4578.1|4572.1|7
1736735850000|2025-01-13 02:37:30|4578.6|4572.6|4578.1|4572.1|4579.6|4573.6|4578.1|4572.1|2
1736735860000|2025-01-13 02:37:40|4578.2|4572.2|4580.4|4574.4|4580.4|4574.4|4578.2|4572.2|5
1736735870000|2025-01-13 02:37:50|4580.2|4574.2|4580.6|4574.6|4580.6|4574.6|4580.2|4574.2|2
1736735880000|2025-01-13 02:38:00|4581.7|4575.7|4580.5|4574.5|4581.7|4575.7|4580.5|4574.5|12
1736735890000|2025-01-13 02:38:10|4579.5|4573.5|4578.5|4572.5|4579.5|4573.5|4578.5|4572.5|3
1736735900000|2025-01-13 02:38:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736735910000|2025-01-13 02:38:30|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1736735920000|2025-01-13 02:38:40|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|11
1736735940000|2025-01-13 02:39:00|4581.2|4575.2|4579.7|4573.7|4581.2|4575.2|4579.7|4573.7|1
1736735950000|2025-01-13 02:39:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4579.7|4573.7|0
1736735960000|2025-01-13 02:39:20|4580.2|4574.2|4582.9|4576.9|4582.9|4576.9|4580.2|4574.2|12
1736735970000|2025-01-13 02:39:30|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1736735980000|2025-01-13 02:39:40|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4583.1|4577.1|0
1736736000000|2025-01-13 02:40:00|4582.7|4576.7|4581.5|4575.5|4582.7|4576.7|4581.1|4575.1|4
1736736010000|2025-01-13 02:40:10|4581.8|4575.8|4582.2|4576.2|4582.6|4576.6|4581.5|4575.5|1
1736736020000|2025-01-13 02:40:20|4582.6|4576.6|4582.2|4576.2|4583.1|4577.1|4582.2|4576.2|0
1736736030000|2025-01-13 02:40:30|4582.6|4576.6|4582.6|4576.6|4582.7|4576.7|4582.6|4576.6|0
1736736050000|2025-01-13 02:40:50|4583|4577|4582.7|4576.7|4583.1|4577.1|4582.1|4576.1|1
1736736060000|2025-01-13 02:41:00|4582.6|4576.6|4581.1|4575.1|4582.6|4576.6|4581.1|4575.1|0
1736736070000|2025-01-13 02:41:10|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.2|4574.2|2
1736736080000|2025-01-13 02:41:20|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|0
1736736090000|2025-01-13 02:41:30|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|2
1736736100000|2025-01-13 02:41:40|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.1|4575.1|0
1736736110000|2025-01-13 02:41:50|4582.2|4576.2|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|0
1736736120000|2025-01-13 02:42:00|4582.2|4576.2|4580.7|4574.7|4582.2|4576.2|4580.7|4574.7|4
1736736130000|2025-01-13 02:42:10|4580.6|4574.6|4578.4|4572.4|4580.6|4574.6|4578.4|4572.4|5
1736736140000|2025-01-13 02:42:20|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|2
1736736150000|2025-01-13 02:42:30|4577.4|4571.4|4577.2|4571.2|4577.4|4571.4|4577.2|4571.2|3
1736736160000|2025-01-13 02:42:40|4577.7|4571.7|4578.4|4572.4|4578.4|4572.4|4577.7|4571.7|8
1736736180000|2025-01-13 02:43:00|4578.9|4572.9|4579|4573|4579|4573|4578.9|4572.9|10
1736736190000|2025-01-13 02:43:10|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1736736200000|2025-01-13 02:43:20|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1736736210000|2025-01-13 02:43:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1736736240000|2025-01-13 02:44:00|4579.4|4573.4|4580.2|4574.2|4580.2|4574.2|4579.4|4573.4|4
1736736250000|2025-01-13 02:44:10|||||||||1
1736736270000|2025-01-13 02:44:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1736736280000|2025-01-13 02:44:40|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|3
1736736290000|2025-01-13 02:44:50|4581.9|4575.9|4583.9|4577.9|4583.9|4577.9|4581.9|4575.9|4
1736736300000|2025-01-13 02:45:00|4583.2|4577.2|4582.2|4576.2|4583.2|4577.2|4582.2|4576.2|4
1736736310000|2025-01-13 02:45:10|4582.4|4576.4|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|4
1736736320000|2025-01-13 02:45:20|4582.2|4576.2|4581.2|4575.2|4582.2|4576.2|4581.2|4575.2|1
1736736330000|2025-01-13 02:45:30|4579.9|4573.9|4580.7|4574.7|4580.7|4574.7|4579.7|4573.7|1
1736736340000|2025-01-13 02:45:40|4580.9|4574.9|4580.7|4574.7|4580.9|4574.9|4580.7|4574.7|0
1736736350000|2025-01-13 02:45:50|4580.2|4574.2|4579.4|4573.4|4580.2|4574.2|4579.4|4573.4|2
1736736360000|2025-01-13 02:46:00|4579.7|4573.7|4579.4|4573.4|4579.7|4573.7|4579.4|4573.4|0
1736736370000|2025-01-13 02:46:10|4579.7|4573.7|4579.7|4573.7|4579.9|4573.9|4579.4|4573.4|0
1736736380000|2025-01-13 02:46:20|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|0
1736736390000|2025-01-13 02:46:30|4580.9|4574.9|4582.4|4576.4|4582.4|4576.4|4580.9|4574.9|7
1736736400000|2025-01-13 02:46:40|4583|4577|4584.5|4578.5|4584.5|4578.5|4583|4577|1
1736736410000|2025-01-13 02:46:50|4584.4|4578.4|4585.7|4579.7|4585.7|4579.7|4584.4|4578.4|2
1736736420000|2025-01-13 02:47:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.4|4579.4|9
1736736430000|2025-01-13 02:47:10|4585.7|4579.7|4584.4|4578.4|4585.7|4579.7|4584.4|4578.4|1
1736736440000|2025-01-13 02:47:20|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|1
1736736450000|2025-01-13 02:47:30|4582.4|4576.4|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|1
1736736460000|2025-01-13 02:47:40|4583|4577|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|9
1736736480000|2025-01-13 02:48:00|4581|4575|4581|4575|4581|4575|4581|4575|1
1736736490000|2025-01-13 02:48:10|4581.7|4575.7|4582.9|4576.9|4583|4577|4581.7|4575.7|9
1736736510000|2025-01-13 02:48:30|4582.7|4576.7|4582.9|4576.9|4583|4577|4582.7|4576.7|0
1736736520000|2025-01-13 02:48:40|4582.7|4576.7|4583.4|4577.4|4583.4|4577.4|4582.7|4576.7|0
1736736550000|2025-01-13 02:49:10|4583.9|4577.9|4583.9|4577.9|4584.4|4578.4|4583.9|4577.9|7
1736736560000|2025-01-13 02:49:20|4584|4578|4584.9|4578.9|4584.9|4578.9|4584|4578|2
1736736570000|2025-01-13 02:49:30|4585|4579|4585.9|4579.9|4586|4580|4585|4579|6
1736736580000|2025-01-13 02:49:40|4586.4|4580.4|4586|4580|4586.4|4580.4|4585|4579|7
1736736590000|2025-01-13 02:49:50|4585.9|4579.9|4583.9|4577.9|4585.9|4579.9|4583.9|4577.9|0
1736736600000|2025-01-13 02:50:00|4584.6|4578.6|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|2
1736736610000|2025-01-13 02:50:10|4584.4|4578.4|4583.9|4577.9|4584.4|4578.4|4583.9|4577.9|0
1736736630000|2025-01-13 02:50:30|4584.4|4578.4|4584.4|4578.4|4584.7|4578.7|4583.9|4577.9|0
1736736640000|2025-01-13 02:50:40|4584|4578|4584.7|4578.7|4584.7|4578.7|4584|4578|6
1736736650000|2025-01-13 02:50:50|4585.1|4579.1|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1736736660000|2025-01-13 02:51:00|4585.1|4579.1|4586|4580|4586.5|4580.5|4585.1|4579.1|3
1736736670000|2025-01-13 02:51:10|4586.4|4580.4|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|19
1736736680000|2025-01-13 02:51:20|4587.7|4581.7|4587.9|4581.9|4588|4582|4587.7|4581.7|5
1736736690000|2025-01-13 02:51:30|4587.5|4581.5|4586.9|4580.9|4587.5|4581.5|4586.9|4580.9|1
1736736700000|2025-01-13 02:51:40|4587|4581|4586.7|4580.7|4587|4581|4586.7|4580.7|0
1736736710000|2025-01-13 02:51:50|4586.9|4580.9|4587.9|4581.9|4587.9|4581.9|4586.9|4580.9|0
1736736720000|2025-01-13 02:52:00|4587.5|4581.5|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736736730000|2025-01-13 02:52:10|4587.7|4581.7|4587.4|4581.4|4587.7|4581.7|4587.4|4581.4|0
1736736740000|2025-01-13 02:52:20|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736736750000|2025-01-13 02:52:30|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.9|4581.9|0
1736736780000|2025-01-13 02:53:00|4588|4582|4587.4|4581.4|4588|4582|4587.4|4581.4|2
1736736790000|2025-01-13 02:53:10|4587.9|4581.9|4587|4581|4588|4582|4587|4581|2
1736736800000|2025-01-13 02:53:20|4587.4|4581.4|4589.9|4583.9|4589.9|4583.9|4587|4581|1
1736736810000|2025-01-13 02:53:30|4590.6|4584.6|4590|4584|4590.7|4584.7|4589.9|4583.9|1
1736736820000|2025-01-13 02:53:40|4590.7|4584.7|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|0
1736736830000|2025-01-13 02:53:50|4589|4583|4589.5|4583.5|4589.5|4583.5|4589|4583|1
1736736840000|2025-01-13 02:54:00|4589.2|4583.2|4589|4583|4589.2|4583.2|4589|4583|0
1736736850000|2025-01-13 02:54:10|4589.5|4583.5|4590|4584|4590.5|4584.5|4589.5|4583.5|0
1736736860000|2025-01-13 02:54:20|4589.9|4583.9|4591|4585|4591|4585|4589.9|4583.9|0
1736736870000|2025-01-13 02:54:30|4590.9|4584.9|4591|4585|4591|4585|4590.4|4584.4|1
1736736880000|2025-01-13 02:54:40|4591.7|4585.7|4591|4585|4592|4586|4591|4585|0
1736736890000|2025-01-13 02:54:50|4591.4|4585.4|4591|4585|4591.5|4585.5|4591|4585|0
1736736900000|2025-01-13 02:55:00|4591.4|4585.4|4591|4585|4591.5|4585.5|4591|4585|0
1736736910000|2025-01-13 02:55:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736736920000|2025-01-13 02:55:20|4591|4585|4594|4588|4594|4588|4590.9|4584.9|3
1736736930000|2025-01-13 02:55:30|4593.9|4587.9|4595.9|4589.9|4596|4590|4593.7|4587.7|17
1736736940000|2025-01-13 02:55:40|4596|4590|4597.9|4591.9|4597.9|4591.9|4596|4590|2
1736736950000|2025-01-13 02:55:50|4597.5|4591.5|4594.9|4588.9|4597.5|4591.5|4594.9|4588.9|5
1736736960000|2025-01-13 02:56:00|4595|4589|4594|4588|4595|4589|4594|4588|1
1736736980000|2025-01-13 02:56:20|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|0
1736736990000|2025-01-13 02:56:30|4594|4588|4594|4588|4594|4588|4593.9|4587.9|2
1736737000000|2025-01-13 02:56:40|4593.9|4587.9|4593.9|4587.9|4594.7|4588.7|4593.9|4587.9|0
1736737010000|2025-01-13 02:56:50|4594|4588|4593.9|4587.9|4594|4588|4593.9|4587.9|0
1736737020000|2025-01-13 02:57:00|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|2
1736737040000|2025-01-13 02:57:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1736737050000|2025-01-13 02:57:30|4592.9|4586.9|4594.7|4588.7|4594.7|4588.7|4592.9|4586.9|0
1736737060000|2025-01-13 02:57:40|||||||||1
1736737070000|2025-01-13 02:57:50|4595.2|4589.2|4593.4|4587.4|4595.2|4589.2|4593.4|4587.4|2
1736737080000|2025-01-13 02:58:00|4593.3|4587.3|4593.4|4587.4|4593.4|4587.4|4593.3|4587.3|3
1736737090000|2025-01-13 02:58:10|4591.9|4585.9|4591.4|4585.4|4591.9|4585.9|4591.3|4585.3|5
1736737100000|2025-01-13 02:58:20|4591.9|4585.9|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|1
1736737110000|2025-01-13 02:58:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736737130000|2025-01-13 02:58:50|4591.8|4585.8|4591.4|4585.4|4591.8|4585.8|4591.4|4585.4|0
1736737140000|2025-01-13 02:59:00|4590.8|4584.8|4590.4|4584.4|4590.8|4584.8|4590.4|4584.4|4
1736737150000|2025-01-13 02:59:10|4590.8|4584.8|4589.9|4583.9|4590.8|4584.8|4589.4|4583.4|1
1736737160000|2025-01-13 02:59:20|4590|4584|4589|4583|4590|4584|4589|4583|0
1736737170000|2025-01-13 02:59:30|4588.9|4582.9|4588.9|4582.9|4589|4583|4588.9|4582.9|0
1736737180000|2025-01-13 02:59:40|4589|4583|4589|4583|4589|4583|4588.5|4582.5|0
1736737190000|2025-01-13 02:59:50|4589.4|4583.4|4589|4583|4590.9|4584.9|4589|4583|0
1736737200000|2025-01-13 03:00:00|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|1
1736737210000|2025-01-13 03:00:10|4586.2|4580.2|4587.2|4581.2|4587.2|4581.2|4585.4|4579.4|6
1736737220000|2025-01-13 03:00:20|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736737240000|2025-01-13 03:00:40|4587.5|4581.5|4586.9|4580.9|4587.5|4581.5|4586.9|4580.9|0
1736737250000|2025-01-13 03:00:50|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|3
1736737260000|2025-01-13 03:01:00|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586|4580|0
1736737270000|2025-01-13 03:01:10|4586.8|4580.8|4585.9|4579.9|4586.8|4580.8|4585.9|4579.9|0
1736737280000|2025-01-13 03:01:20|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736737290000|2025-01-13 03:01:30|4585.9|4579.9|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|0
1736737300000|2025-01-13 03:01:40|4585.4|4579.4|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|0
1736737320000|2025-01-13 03:02:00|4585.8|4579.8|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|0
1736737330000|2025-01-13 03:02:10|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|1
1736737340000|2025-01-13 03:02:20|4586.4|4580.4|4586.9|4580.9|4587|4581|4586|4580|4
1736737350000|2025-01-13 03:02:30|4586|4580|4586.4|4580.4|4586.4|4580.4|4586|4580|0
1736737360000|2025-01-13 03:02:40|4586.5|4580.5|4587.9|4581.9|4587.9|4581.9|4586.5|4580.5|0
1736737380000|2025-01-13 03:03:00|4588|4582|4588.9|4582.9|4588.9|4582.9|4588|4582|0
1736737390000|2025-01-13 03:03:10|4589|4583|4589|4583|4589.5|4583.5|4589|4583|0
1736737400000|2025-01-13 03:03:20|4589.4|4583.4|4590.4|4584.4|4590.4|4584.4|4589.4|4583.4|1
1736737410000|2025-01-13 03:03:30|4590.8|4584.8|4591|4585|4591|4585|4590.5|4584.5|1
1736737420000|2025-01-13 03:03:40|4590.8|4584.8|4589.9|4583.9|4590.8|4584.8|4589.8|4583.8|1
1736737430000|2025-01-13 03:03:50|4588.9|4582.9|4588.8|4582.8|4588.9|4582.9|4588.8|4582.8|0
1736737440000|2025-01-13 03:04:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|0
1736737450000|2025-01-13 03:04:10|4589.4|4583.4|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1736737460000|2025-01-13 03:04:20|4590.2|4584.2|4589.9|4583.9|4590.9|4584.9|4589|4583|1
1736737470000|2025-01-13 03:04:30|4589.5|4583.5|4589.9|4583.9|4589.9|4583.9|4589|4583|0
1736737480000|2025-01-13 03:04:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|0
1736737490000|2025-01-13 03:04:50|4589|4583|4589|4583|4589|4583|4589|4583|0
1736737510000|2025-01-13 03:05:10|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|0
1736737520000|2025-01-13 03:05:20|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|0
1736737540000|2025-01-13 03:05:40|4587.9|4581.9|4588|4582|4588|4582|4587.9|4581.9|1
1736737550000|2025-01-13 03:05:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736737560000|2025-01-13 03:06:00|4588|4582|4588|4582|4588.9|4582.9|4588|4582|0
1736737570000|2025-01-13 03:06:10|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1736737580000|2025-01-13 03:06:20|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1736737600000|2025-01-13 03:06:40|4587|4581|4587.2|4581.2|4587.9|4581.9|4587|4581|0
1736737610000|2025-01-13 03:06:50|4587|4581|4585.5|4579.5|4588|4582|4585.5|4579.5|8
1736737620000|2025-01-13 03:07:00|4585.4|4579.4|4584.4|4578.4|4585.4|4579.4|4584.4|4578.4|2
1736737630000|2025-01-13 03:07:10|4584.9|4578.9|4585|4579|4585|4579|4584.9|4578.9|1
1736737640000|2025-01-13 03:07:20|4584.9|4578.9|4584.2|4578.2|4584.9|4578.9|4584.2|4578.2|1
1736737650000|2025-01-13 03:07:30|4584|4578|4584.4|4578.4|4584.4|4578.4|4584|4578|0
1736737660000|2025-01-13 03:07:40|4584|4578|4584|4578|4584|4578|4584|4578|0
1736737670000|2025-01-13 03:07:50|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|0
1736737680000|2025-01-13 03:08:00|4584.2|4578.2|4584|4578|4584.2|4578.2|4584|4578|0
1736737700000|2025-01-13 03:08:20|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584|4578|0
1736737720000|2025-01-13 03:08:40|4585|4579|4584.9|4578.9|4585|4579|4584.9|4578.9|0
1736737730000|2025-01-13 03:08:50|4584.8|4578.8|4582.4|4576.4|4584.8|4578.8|4582.4|4576.4|1
1736737780000|2025-01-13 03:09:40|4582.8|4576.8|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|0
1736737800000|2025-01-13 03:10:00|4583|4577|4583.9|4577.9|4583.9|4577.9|4583|4577|0
1736737830000|2025-01-13 03:10:30|4583.2|4577.2|4582.9|4576.9|4583.2|4577.2|4582.9|4576.9|0
1736737870000|2025-01-13 03:11:10|4582.5|4576.5|4582.9|4576.9|4582.9|4576.9|4582.3|4576.3|1
1736737880000|2025-01-13 03:11:20|4583|4577|4583.4|4577.4|4583.9|4577.9|4583|4577|0
1736737890000|2025-01-13 03:11:30|4582.3|4576.3|4583.8|4577.8|4583.8|4577.8|4581.9|4575.9|5
1736737900000|2025-01-13 03:11:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736737910000|2025-01-13 03:11:50|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|1
1736737920000|2025-01-13 03:12:00|4583.1|4577.1|4583.4|4577.4|4583.4|4577.4|4582.4|4576.4|12
1736737930000|2025-01-13 03:12:10|4583|4577|4582.8|4576.8|4583|4577|4582.8|4576.8|1
1736737950000|2025-01-13 03:12:30|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|0
1736737980000|2025-01-13 03:13:00|4582.8|4576.8|4582.3|4576.3|4583|4577|4582.3|4576.3|1
1736737990000|2025-01-13 03:13:10|4582.4|4576.4|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|0
1736738000000|2025-01-13 03:13:20|4582.8|4576.8|4583|4577|4584.4|4578.4|4582.8|4576.8|4
1736738010000|2025-01-13 03:13:30|4582.9|4576.9|4584.4|4578.4|4584.4|4578.4|4582.9|4576.9|0
1736738030000|2025-01-13 03:13:50|4584.7|4578.7|4585.4|4579.4|4585.4|4579.4|4584.7|4578.7|4
1736738040000|2025-01-13 03:14:00|4586|4580|4585.9|4579.9|4586|4580|4585.9|4579.9|2
1736738050000|2025-01-13 03:14:10|4586|4580|4584.5|4578.5|4586.4|4580.4|4584.5|4578.5|3
1736738060000|2025-01-13 03:14:20|4584.4|4578.4|4585|4579|4585|4579|4584.4|4578.4|1
1736738070000|2025-01-13 03:14:30|4585.4|4579.4|4585.9|4579.9|4586|4580|4585.4|4579.4|0
1736738080000|2025-01-13 03:14:40|4586|4580|4587|4581|4587|4581|4586|4580|0
1736738090000|2025-01-13 03:14:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736738100000|2025-01-13 03:15:00|4586.5|4580.5|4587.9|4581.9|4587.9|4581.9|4586|4580|1
1736738110000|2025-01-13 03:15:10|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.9|4580.9|0
1736738120000|2025-01-13 03:15:20|4586.4|4580.4|4587|4581|4587|4581|4586.4|4580.4|1
1736738150000|2025-01-13 03:15:50|4587.4|4581.4|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1736738160000|2025-01-13 03:16:00|4586.8|4580.8|4585.8|4579.8|4586.9|4580.9|4585.7|4579.7|7
1736738170000|2025-01-13 03:16:10|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736738180000|2025-01-13 03:16:20|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736738200000|2025-01-13 03:16:40|4584|4578|4584.8|4578.8|4584.8|4578.8|4584|4578|1
1736738210000|2025-01-13 03:16:50|4585.9|4579.9|4586.9|4580.9|4586.9|4580.9|4585.9|4579.9|0
1736738220000|2025-01-13 03:17:00|4587|4581|4587|4581|4587|4581|4587|4581|0
1736738230000|2025-01-13 03:17:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736738240000|2025-01-13 03:17:20|4587|4581|4586.9|4580.9|4587|4581|4586.9|4580.9|1
1736738260000|2025-01-13 03:17:40|4587|4581|4587|4581|4587|4581|4587|4581|0
1736738270000|2025-01-13 03:17:50|4587.4|4581.4|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736738280000|2025-01-13 03:18:00|4587.4|4581.4|4587|4581|4587.4|4581.4|4587|4581|0
1736738290000|2025-01-13 03:18:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736738300000|2025-01-13 03:18:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586|4580|0
1736738310000|2025-01-13 03:18:30|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|0
1736738330000|2025-01-13 03:18:50|4584.9|4578.9|4585.9|4579.9|4585.9|4579.9|4584.9|4578.9|4
1736738340000|2025-01-13 03:19:00|4585.2|4579.2|4585|4579|4585.2|4579.2|4584.9|4578.9|0
1736738350000|2025-01-13 03:19:10|4585.4|4579.4|4587|4581|4587.4|4581.4|4585.4|4579.4|1
1736738360000|2025-01-13 03:19:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736738370000|2025-01-13 03:19:30|4587|4581|4585.9|4579.9|4587|4581|4585.9|4579.9|0
1736738380000|2025-01-13 03:19:40|4585.8|4579.8|4583.9|4577.9|4585.8|4579.8|4583.9|4577.9|0
1736738390000|2025-01-13 03:19:50|4583.8|4577.8|4583.9|4577.9|4584|4578|4583.8|4577.8|0
1736738400000|2025-01-13 03:20:00|4584|4578|4584.9|4578.9|4584.9|4578.9|4584|4578|0
1736738410000|2025-01-13 03:20:10|4584.8|4578.8|4585.8|4579.8|4585.9|4579.9|4584.8|4578.8|0
1736738420000|2025-01-13 03:20:20|4585.4|4579.4|4584|4578|4585.4|4579.4|4584|4578|1
1736738430000|2025-01-13 03:20:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736738440000|2025-01-13 03:20:40|4584.9|4578.9|4585|4579|4585|4579|4584.8|4578.8|0
1736738450000|2025-01-13 03:20:50|4585.8|4579.8|4585.4|4579.4|4585.8|4579.8|4584.8|4578.8|1
1736738460000|2025-01-13 03:21:00|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.4|4578.4|1
1736738470000|2025-01-13 03:21:10|4584.4|4578.4|4583.4|4577.4|4584.4|4578.4|4582.4|4576.4|1
1736738480000|2025-01-13 03:21:20|4583.8|4577.8|4583.4|4577.4|4584|4578|4583.4|4577.4|0
1736738490000|2025-01-13 03:21:30|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736738500000|2025-01-13 03:21:40|4583.8|4577.8|4582.8|4576.8|4583.9|4577.9|4582.8|4576.8|1
1736738520000|2025-01-13 03:22:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1736738530000|2025-01-13 03:22:10|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4582.4|4576.4|1
1736738540000|2025-01-13 03:22:20|4582.8|4576.8|4583|4577|4583|4577|4582.8|4576.8|0
1736738550000|2025-01-13 03:22:30|4583.4|4577.4|4584.8|4578.8|4584.9|4578.9|4583|4577|1
1736738560000|2025-01-13 03:22:40|4585|4579|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|0
1736738570000|2025-01-13 03:22:50|4584.9|4578.9|4585|4579|4585|4579|4584.8|4578.8|0
1736738580000|2025-01-13 03:23:00|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1736738590000|2025-01-13 03:23:10|4585|4579|4586|4580|4586|4580|4584.9|4578.9|2
1736738600000|2025-01-13 03:23:20|4586.8|4580.8|4586|4580|4586.8|4580.8|4585.9|4579.9|0
1736738610000|2025-01-13 03:23:30|4586.8|4580.8|4586.9|4580.9|4587|4581|4586.8|4580.8|0
1736738620000|2025-01-13 03:23:40|4587|4581|4586|4580|4587|4581|4586|4580|1
1736738630000|2025-01-13 03:23:50|4585.9|4579.9|4586|4580|4586|4580|4585.9|4579.9|0
1736738640000|2025-01-13 03:24:00|4585.9|4579.9|4584.9|4578.9|4585.9|4579.9|4584.9|4578.9|1
1736738650000|2025-01-13 03:24:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.4|4578.4|0
1736738660000|2025-01-13 03:24:20|4584.4|4578.4|4584.8|4578.8|4584.8|4578.8|4584.4|4578.4|0
1736738670000|2025-01-13 03:24:30|4584.4|4578.4|4585|4579|4585|4579|4584.4|4578.4|0
1736738680000|2025-01-13 03:24:40|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585|4579|0
1736738690000|2025-01-13 03:24:50|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736738700000|2025-01-13 03:25:00|4586|4580|4585.9|4579.9|4586|4580|4585.9|4579.9|0
1736738710000|2025-01-13 03:25:10|4586.3|4580.3|4586.4|4580.4|4586.9|4580.9|4586.3|4580.3|0
1736738720000|2025-01-13 03:25:20|4586.8|4580.8|4587|4581|4587|4581|4586.8|4580.8|0
1736738730000|2025-01-13 03:25:30|4587.5|4581.5|4587.9|4581.9|4587.9|4581.9|4587.5|4581.5|0
1736738740000|2025-01-13 03:25:40|4587.8|4581.8|4587.8|4581.8|4588|4582|4587.8|4581.8|0
1736738750000|2025-01-13 03:25:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736738760000|2025-01-13 03:26:00|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736738780000|2025-01-13 03:26:20|4588|4582|4588|4582|4588|4582|4588|4582|0
1736738790000|2025-01-13 03:26:30|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736738800000|2025-01-13 03:26:40|4588|4582|4588.8|4582.8|4588.9|4582.9|4588|4582|0
1736738820000|2025-01-13 03:27:00|4588.4|4582.4|4587.4|4581.4|4588.4|4582.4|4587.4|4581.4|1
1736738830000|2025-01-13 03:27:10|4587.3|4581.3|4587.4|4581.4|4587.4|4581.4|4587.3|4581.3|0
1736738850000|2025-01-13 03:27:30|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736738860000|2025-01-13 03:27:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736738870000|2025-01-13 03:27:50|4587.3|4581.3|4588.8|4582.8|4588.8|4582.8|4586.8|4580.8|6
1736738880000|2025-01-13 03:28:00|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|0
1736738890000|2025-01-13 03:28:10|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|1
1736738900000|2025-01-13 03:28:20|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.8|4580.8|3
1736738910000|2025-01-13 03:28:30|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736738920000|2025-01-13 03:28:40|4588.4|4582.4|4588.8|4582.8|4588.8|4582.8|4588.4|4582.4|1
1736738930000|2025-01-13 03:28:50|4588.9|4582.9|4589.8|4583.8|4589.8|4583.8|4588.9|4582.9|0
1736738940000|2025-01-13 03:29:00|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1736738950000|2025-01-13 03:29:10|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.4|4583.4|0
1736738960000|2025-01-13 03:29:20|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.4|4583.4|0
1736738970000|2025-01-13 03:29:30|4589.3|4583.3|4587.9|4581.9|4589.3|4583.3|4587.9|4581.9|1
1736738980000|2025-01-13 03:29:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736738990000|2025-01-13 03:29:50|4587|4581|4587.9|4581.9|4587.9|4581.9|4587|4581|1
1736739000000|2025-01-13 03:30:00|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736739010000|2025-01-13 03:30:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736739020000|2025-01-13 03:30:20|4587.9|4581.9|4587.8|4581.8|4587.9|4581.9|4587.8|4581.8|0
1736739030000|2025-01-13 03:30:30|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736739040000|2025-01-13 03:30:40|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736739050000|2025-01-13 03:30:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736739060000|2025-01-13 03:31:00|4587|4581|4588.8|4582.8|4588.8|4582.8|4587|4581|1
1736739080000|2025-01-13 03:31:20|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736739100000|2025-01-13 03:31:40|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736739110000|2025-01-13 03:31:50|4589|4583|4589.8|4583.8|4589.8|4583.8|4589|4583|0
1736739130000|2025-01-13 03:32:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736739140000|2025-01-13 03:32:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736739200000|2025-01-13 03:33:20|4589.9|4583.9|4590.6|4584.6|4590.6|4584.6|4589.9|4583.9|0
1736739210000|2025-01-13 03:33:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736739230000|2025-01-13 03:33:50|4590.3|4584.3|4590.8|4584.8|4590.8|4584.8|4590|4584|0
1736739240000|2025-01-13 03:34:00|4590.9|4584.9|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|1
1736739260000|2025-01-13 03:34:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|1
1736739270000|2025-01-13 03:34:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736739290000|2025-01-13 03:34:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736739300000|2025-01-13 03:35:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736739310000|2025-01-13 03:35:10|4591.8|4585.8|4591.4|4585.4|4591.8|4585.8|4591.4|4585.4|0
1736739320000|2025-01-13 03:35:20|4591|4585|4590.4|4584.4|4591|4585|4590.4|4584.4|2
1736739360000|2025-01-13 03:36:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|2
1736739370000|2025-01-13 03:36:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1736739390000|2025-01-13 03:36:30|4590.5|4584.5|4590.8|4584.8|4590.8|4584.8|4590.5|4584.5|1
1736739420000|2025-01-13 03:37:00|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|0
1736739440000|2025-01-13 03:37:20|4590.9|4584.9|4593.4|4587.4|4593.4|4587.4|4590.9|4584.9|2
1736739460000|2025-01-13 03:37:40|4591.9|4585.9|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|2
1736739480000|2025-01-13 03:38:00|4592.8|4586.8|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|0
1736739490000|2025-01-13 03:38:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|2
1736739510000|2025-01-13 03:38:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736739530000|2025-01-13 03:38:50|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|1
1736739550000|2025-01-13 03:39:10|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|0
1736739570000|2025-01-13 03:39:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736739590000|2025-01-13 03:39:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736739600000|2025-01-13 03:40:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|8
1736739610000|2025-01-13 03:40:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736739620000|2025-01-13 03:40:20|4593|4587|4593|4587|4593|4587|4592.9|4586.9|0
1736739630000|2025-01-13 03:40:30|4592.9|4586.9|4593|4587|4593|4587|4592.9|4586.9|0
1736739640000|2025-01-13 03:40:40|4593.5|4587.5|4600|4594|4600|4594|4593.5|4587.5|5
1736739650000|2025-01-13 03:40:50|4599.5|4593.5|4598.4|4592.4|4599.5|4593.5|4598.4|4592.4|2
1736739660000|2025-01-13 03:41:00|4597.9|4591.9|4596.9|4590.9|4597.9|4591.9|4596.9|4590.9|3
1736739670000|2025-01-13 03:41:10|4597|4591|4596.9|4590.9|4597|4591|4596.9|4590.9|0
1736739740000|2025-01-13 03:42:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1736739760000|2025-01-13 03:42:40|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1736739780000|2025-01-13 03:43:00|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|2
1736739790000|2025-01-13 03:43:10|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|0
1736739800000|2025-01-13 03:43:20|4594.3|4588.3|4592.8|4586.8|4594.3|4588.3|4592.8|4586.8|2
1736739810000|2025-01-13 03:43:30|4592.4|4586.4|4594.4|4588.4|4594.8|4588.8|4592.4|4586.4|3
1736739820000|2025-01-13 03:43:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1736739840000|2025-01-13 03:44:00|4594|4588|4594.3|4588.3|4594.4|4588.4|4593.9|4587.9|0
1736739850000|2025-01-13 03:44:10|4594.6|4588.6|4594.8|4588.8|4594.8|4588.8|4594.6|4588.6|0
1736739860000|2025-01-13 03:44:20|4594.6|4588.6|4594.4|4588.4|4594.6|4588.6|4593.9|4587.9|1
1736739890000|2025-01-13 03:44:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|1
1736739900000|2025-01-13 03:45:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1736739930000|2025-01-13 03:45:30|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1736739940000|2025-01-13 03:45:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|2
1736739950000|2025-01-13 03:45:50|4595.4|4589.4|4595.8|4589.8|4595.8|4589.8|4595.4|4589.4|0
1736739960000|2025-01-13 03:46:00|4596.8|4590.8|4596.8|4590.8|4596.9|4590.9|4596.8|4590.8|0
1736739970000|2025-01-13 03:46:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1736739980000|2025-01-13 03:46:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1736739990000|2025-01-13 03:46:30|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1736740010000|2025-01-13 03:46:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1736740020000|2025-01-13 03:47:00|4596.4|4590.4|4597.8|4591.8|4597.8|4591.8|4596.4|4590.4|0
1736740030000|2025-01-13 03:47:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1736740060000|2025-01-13 03:47:40|4597.8|4591.8|4597.8|4591.8|4597.9|4591.9|4597.8|4591.8|0
1736740080000|2025-01-13 03:48:00|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1736740090000|2025-01-13 03:48:10|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1736740100000|2025-01-13 03:48:20|4598.9|4592.9|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|1
1736740110000|2025-01-13 03:48:30|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1736740120000|2025-01-13 03:48:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1736740130000|2025-01-13 03:48:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736740140000|2025-01-13 03:49:00|4597.9|4591.9|4598.8|4592.8|4598.8|4592.8|4597.8|4591.8|1
1736740170000|2025-01-13 03:49:30|4598.4|4592.4|4598.8|4592.8|4598.8|4592.8|4598.4|4592.4|0
1736740180000|2025-01-13 03:49:40|4598.3|4592.3|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|0
1736740200000|2025-01-13 03:50:00|4598.4|4592.4|4598.8|4592.8|4598.8|4592.8|4598.4|4592.4|0
1736740210000|2025-01-13 03:50:10|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736740220000|2025-01-13 03:50:20|4598|4592|4597.8|4591.8|4598|4592|4597.8|4591.8|3
1736740230000|2025-01-13 03:50:30|4597.4|4591.4|4597.3|4591.3|4597.4|4591.4|4597.3|4591.3|0
1736740240000|2025-01-13 03:50:40|4597.4|4591.4|4597.8|4591.8|4597.8|4591.8|4597.4|4591.4|0
1736740260000|2025-01-13 03:51:00|4598|4592|4598.4|4592.4|4598.4|4592.4|4598|4592|0
1736740270000|2025-01-13 03:51:10|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1736740310000|2025-01-13 03:51:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736740320000|2025-01-13 03:52:00|4598.3|4592.3|4599.4|4593.4|4599.8|4593.8|4598.3|4592.3|4
1736740330000|2025-01-13 03:52:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736740350000|2025-01-13 03:52:30|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736740370000|2025-01-13 03:52:50|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1736740380000|2025-01-13 03:53:00|4598.3|4592.3|4598.4|4592.4|4598.4|4592.4|4598.3|4592.3|4
1736740390000|2025-01-13 03:53:10|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1736740410000|2025-01-13 03:53:30|4598.3|4592.3|4598.6|4592.6|4598.6|4592.6|4597.9|4591.9|0
1736740420000|2025-01-13 03:53:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1736740450000|2025-01-13 03:54:10|4598.9|4592.9|4599.8|4593.8|4599.8|4593.8|4598.9|4592.9|0
1736740460000|2025-01-13 03:54:20|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1736740470000|2025-01-13 03:54:30|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1736740480000|2025-01-13 03:54:40|4600.3|4594.3|4599.9|4593.9|4600.3|4594.3|4599.9|4593.9|0
1736740490000|2025-01-13 03:54:50|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736740530000|2025-01-13 03:55:30|4599|4593|4599.3|4593.3|4599.3|4593.3|4598.9|4592.9|0
1736740540000|2025-01-13 03:55:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736740550000|2025-01-13 03:55:50|4600.8|4594.8|4601.4|4595.4|4601.4|4595.4|4600.8|4594.8|1
1736740560000|2025-01-13 03:56:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4
1736740580000|2025-01-13 03:56:20|||||||||1
1736740590000|2025-01-13 03:56:30|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|4
1736740610000|2025-01-13 03:56:50|4601.5|4595.5|4601.4|4595.4|4601.8|4595.8|4601.4|4595.4|0
1736740630000|2025-01-13 03:57:10|4601.8|4595.8|4601.9|4595.9|4601.9|4595.9|4601.8|4595.8|0
1736740650000|2025-01-13 03:57:30|4602.3|4596.3|4602.4|4596.4|4602.4|4596.4|4602.3|4596.3|0
1736740680000|2025-01-13 03:58:00|||||||||1
1736740690000|2025-01-13 03:58:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|7
1736740710000|2025-01-13 03:58:30|4602.8|4596.8|4605.4|4599.4|4605.4|4599.4|4602.8|4596.8|4
1736740720000|2025-01-13 03:58:40|4604.3|4598.3|4604.6|4598.6|4604.6|4598.6|4604.3|4598.3|2
1736740730000|2025-01-13 03:58:50|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1736740740000|2025-01-13 03:59:00|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|0
1736740760000|2025-01-13 03:59:20|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|0
1736740780000|2025-01-13 03:59:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1736740790000|2025-01-13 03:59:50|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1736740800000|2025-01-13 04:00:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|6
1736740810000|2025-01-13 04:00:10|4603.4|4597.4|4603.9|4597.9|4604|4598|4603.4|4597.4|2
1736740820000|2025-01-13 04:00:20|4603.5|4597.5|4603.9|4597.9|4603.9|4597.9|4603.5|4597.5|1
1736740830000|2025-01-13 04:00:30|4603.8|4597.8|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|1
1736740840000|2025-01-13 04:00:40|4603.8|4597.8|4604.8|4598.8|4604.8|4598.8|4603.8|4597.8|7
1736740860000|2025-01-13 04:01:00|4605.2|4599.2|4610.9|4604.9|4610.9|4604.9|4605.2|4599.2|40
1736740890000|2025-01-13 04:01:30|4610.5|4604.5|4609.9|4603.9|4610.5|4604.5|4609.9|4603.9|3
1736740900000|2025-01-13 04:01:40|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1736740920000|2025-01-13 04:02:00|4609|4603|4609|4603|4609|4603|4609|4603|2
1736740940000|2025-01-13 04:02:20|4609.3|4603.3|4609.4|4603.4|4609.4|4603.4|4609.3|4603.3|0
1736740960000|2025-01-13 04:02:40|4609.5|4603.5|4610.9|4604.9|4610.9|4604.9|4609.5|4603.5|15
1736740980000|2025-01-13 04:03:00|4610.8|4604.8|4610.8|4604.8|4611.1|4605.1|4610.8|4604.8|3
1736740990000|2025-01-13 04:03:10|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|16
1736741000000|2025-01-13 04:03:20|4608.4|4602.4|4608.8|4602.8|4608.8|4602.8|4608.4|4602.4|3
1736741010000|2025-01-13 04:03:30|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|1
1736741020000|2025-01-13 04:03:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|1
1736741060000|2025-01-13 04:04:20|||||||||1
1736741070000|2025-01-13 04:04:30|4610.8|4604.8|4609.9|4603.9|4610.8|4604.8|4609.9|4603.9|5
1736741080000|2025-01-13 04:04:40|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1736741100000|2025-01-13 04:05:00|4609.9|4603.9|4610.3|4604.3|4610.3|4604.3|4609.9|4603.9|0
1736741110000|2025-01-13 04:05:10|4610.4|4604.4|4609.9|4603.9|4610.8|4604.8|4609.9|4603.9|2
1736741130000|2025-01-13 04:05:30|||||||||1
1736741140000|2025-01-13 04:05:40|4609.8|4603.8|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|0
1736741160000|2025-01-13 04:06:00|4610.9|4604.9|4611|4605|4611|4605|4610.9|4604.9|0
1736741180000|2025-01-13 04:06:20|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1736741190000|2025-01-13 04:06:30|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736741200000|2025-01-13 04:06:40|||||||||2
1736741220000|2025-01-13 04:07:00|||||||||1
1736741230000|2025-01-13 04:07:10|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.1|4603.1|4
1736741270000|2025-01-13 04:07:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|3
1736741280000|2025-01-13 04:08:00|4610.1|4604.1|4610.8|4604.8|4610.8|4604.8|4610.1|4604.1|0
1736741300000|2025-01-13 04:08:20|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|1
1736741340000|2025-01-13 04:09:00|4610.8|4604.8|4610.9|4604.9|4610.9|4604.9|4610.8|4604.8|1
1736741350000|2025-01-13 04:09:10|4611.1|4605.1|4611.4|4605.4|4611.4|4605.4|4611.1|4605.1|0
1736741360000|2025-01-13 04:09:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|3
1736741370000|2025-01-13 04:09:30|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|1
1736741390000|2025-01-13 04:09:50|4611.1|4605.1|4614.1|4608.1|4614.1|4608.1|4611.1|4605.1|13
1736741400000|2025-01-13 04:10:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736741410000|2025-01-13 04:10:10|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4613.9|4607.9|0
1736741420000|2025-01-13 04:10:20|4614.3|4608.3|4612.4|4606.4|4614.3|4608.3|4612.4|4606.4|8
1736741430000|2025-01-13 04:10:30|||||||||6
1736741440000|2025-01-13 04:10:40|||||||||1
1736741460000|2025-01-13 04:11:00|4612.3|4606.3|4612.4|4606.4|4612.4|4606.4|4612.3|4606.3|0
1736741480000|2025-01-13 04:11:20|4612.9|4606.9|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|3
1736741500000|2025-01-13 04:11:40|4612.8|4606.8|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|4
1736741520000|2025-01-13 04:12:00|4612.3|4606.3|4615.1|4609.1|4615.1|4609.1|4612.3|4606.3|21
1736741530000|2025-01-13 04:12:10|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|3
1736741540000|2025-01-13 04:12:20|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|2
1736741570000|2025-01-13 04:12:50|4616.1|4610.1|4617.4|4611.4|4617.4|4611.4|4616.1|4610.1|4
1736741580000|2025-01-13 04:13:00|4617.1|4611.1|4616.1|4610.1|4617.1|4611.1|4616.1|4610.1|6
1736741590000|2025-01-13 04:13:10|4616.4|4610.4|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|3
1736741600000|2025-01-13 04:13:20|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4619.1|4613.1|12
1736741610000|2025-01-13 04:13:30|4619.4|4613.4|4617.1|4611.1|4619.4|4613.4|4617.1|4611.1|10
1736741620000|2025-01-13 04:13:40|4617.2|4611.2|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|0
1736741640000|2025-01-13 04:14:00|4616.8|4610.8|4617.1|4611.1|4617.1|4611.1|4616.8|4610.8|0
1736741670000|2025-01-13 04:14:30|||||||||1
1736741680000|2025-01-13 04:14:40|4616.9|4610.9|4617.1|4611.1|4617.1|4611.1|4616.9|4610.9|0
1736741690000|2025-01-13 04:14:50|4616.6|4610.6|4616.4|4610.4|4616.6|4610.6|4616.4|4610.4|4
1736741700000|2025-01-13 04:15:00|4616.9|4610.9|4617.9|4611.9|4618.1|4612.1|4616.4|4610.4|6
1736741710000|2025-01-13 04:15:10|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1736741730000|2025-01-13 04:15:30|4617.8|4611.8|4618.1|4612.1|4618.1|4612.1|4617.8|4611.8|0
1736741740000|2025-01-13 04:15:40|4617.4|4611.4|4617.1|4611.1|4617.4|4611.4|4617.1|4611.1|1
1736741760000|2025-01-13 04:16:00|4616.8|4610.8|4617.1|4611.1|4617.1|4611.1|4616.8|4610.8|0
1736741780000|2025-01-13 04:16:20|4616.8|4610.8|4616.9|4610.9|4616.9|4610.9|4616.8|4610.8|0
1736741790000|2025-01-13 04:16:30|4616.8|4610.8|4616.6|4610.6|4616.8|4610.8|4616.1|4610.1|3
1736741800000|2025-01-13 04:16:40|4618.9|4612.9|4617.9|4611.9|4618.9|4612.9|4617.9|4611.9|8
1736741810000|2025-01-13 04:16:50|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|10
1736741830000|2025-01-13 04:17:10|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|1
1736741850000|2025-01-13 04:17:30|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736741870000|2025-01-13 04:17:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|1
1736741880000|2025-01-13 04:18:00|4617.4|4611.4|4617.3|4611.3|4617.4|4611.4|4617.3|4611.3|1
1736741900000|2025-01-13 04:18:20|4616.4|4610.4|4616.9|4610.9|4617.4|4611.4|4616.1|4610.1|46
1736741910000|2025-01-13 04:18:30|4616.2|4610.2|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|1
1736741920000|2025-01-13 04:18:40|||||||||2
1736741930000|2025-01-13 04:18:50|4615.9|4609.9|4616.1|4610.1|4616.1|4610.1|4615.9|4609.9|0
1736741960000|2025-01-13 04:19:20|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|3
1736741970000|2025-01-13 04:19:30|4617.1|4611.1|4617.9|4611.9|4618.4|4612.4|4617.1|4611.1|1
1736741980000|2025-01-13 04:19:40|4618.3|4612.3|4618.4|4612.4|4618.8|4612.8|4618.3|4612.3|0
1736741990000|2025-01-13 04:19:50|4618.8|4612.8|4617.9|4611.9|4618.8|4612.8|4617.9|4611.9|0
1736742000000|2025-01-13 04:20:00|4618.4|4612.4|4617.4|4611.4|4618.4|4612.4|4617.4|4611.4|1
1736742010000|2025-01-13 04:20:10|4618.1|4612.1|4618.3|4612.3|4618.3|4612.3|4618.1|4612.1|3
1736742030000|2025-01-13 04:20:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|2
1736742040000|2025-01-13 04:20:40|4617.6|4611.6|4617.4|4611.4|4618.1|4612.1|4617.4|4611.4|13
1736742050000|2025-01-13 04:20:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736742060000|2025-01-13 04:21:00|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|30
1736742070000|2025-01-13 04:21:10|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|9
1736742080000|2025-01-13 04:21:20|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|5
1736742090000|2025-01-13 04:21:30|4617.3|4611.3|4616.4|4610.4|4617.3|4611.3|4615.8|4609.8|5
1736742100000|2025-01-13 04:21:40|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4615.8|4609.8|3
1736742110000|2025-01-13 04:21:50|4615.1|4609.1|4613.1|4607.1|4615.4|4609.4|4613.1|4607.1|7
1736742120000|2025-01-13 04:22:00|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|19
1736742130000|2025-01-13 04:22:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4612.9|4606.9|6
1736742140000|2025-01-13 04:22:20|4612.9|4606.9|4612.8|4606.8|4613.1|4607.1|4612.8|4606.8|0
1736742150000|2025-01-13 04:22:30|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1736742170000|2025-01-13 04:22:50|4614.4|4608.4|4615.1|4609.1|4615.1|4609.1|4614.4|4608.4|2
1736742180000|2025-01-13 04:23:00|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.9|4608.9|0
1736742200000|2025-01-13 04:23:20|4615.4|4609.4|4615.8|4609.8|4615.8|4609.8|4615.4|4609.4|0
1736742210000|2025-01-13 04:23:30|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736742230000|2025-01-13 04:23:50|4615.6|4609.6|4614.8|4608.8|4615.6|4609.6|4614.4|4608.4|0
1736742240000|2025-01-13 04:24:00|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736742260000|2025-01-13 04:24:20|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736742270000|2025-01-13 04:24:30|4614.4|4608.4|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|0
1736742290000|2025-01-13 04:24:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736742310000|2025-01-13 04:25:10|4614.8|4608.8|4615.9|4609.9|4616.1|4610.1|4614.8|4608.8|2
1736742320000|2025-01-13 04:25:20|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|3
1736742330000|2025-01-13 04:25:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1736742350000|2025-01-13 04:25:50|4614.8|4608.8|4615.1|4609.1|4615.1|4609.1|4614.8|4608.8|5
1736742360000|2025-01-13 04:26:00|4614.9|4608.9|4614.1|4608.1|4614.9|4608.9|4613.9|4607.9|4
1736742410000|2025-01-13 04:26:50|4614.4|4608.4|4615.1|4609.1|4615.1|4609.1|4614.4|4608.4|2
1736742430000|2025-01-13 04:27:10|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|0
1736742440000|2025-01-13 04:27:20|4614.1|4608.1|4613.9|4607.9|4614.1|4608.1|4613.9|4607.9|1
1736742450000|2025-01-13 04:27:30|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736742470000|2025-01-13 04:27:50|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736742500000|2025-01-13 04:28:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|1
1736742510000|2025-01-13 04:28:30|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|0
1736742520000|2025-01-13 04:28:40|4613.9|4607.9|4615.1|4609.1|4615.1|4609.1|4613.9|4607.9|3
1736742540000|2025-01-13 04:29:00|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|0
1736742550000|2025-01-13 04:29:10|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|1
1736742560000|2025-01-13 04:29:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736742570000|2025-01-13 04:29:30|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|0
1736742590000|2025-01-13 04:29:50|4613.8|4607.8|4612.4|4606.4|4613.8|4607.8|4612.4|4606.4|0
1736742620000|2025-01-13 04:30:20|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|48
1736742630000|2025-01-13 04:30:30|4612.4|4606.4|4612.8|4606.8|4612.8|4606.8|4612.4|4606.4|6
1736742640000|2025-01-13 04:30:40|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1736742660000|2025-01-13 04:31:00|4613.4|4607.4|4613.1|4607.1|4613.4|4607.4|4613.1|4607.1|6
1736742670000|2025-01-13 04:31:10|4612.4|4606.4|4612.1|4606.1|4612.4|4606.4|4612.1|4606.1|25
1736742680000|2025-01-13 04:31:20|4612|4606|4612.1|4606.1|4612.3|4606.3|4612|4606|60
1736742690000|2025-01-13 04:31:30|4611.7|4605.7|4610.3|4604.3|4611.7|4605.7|4610.3|4604.3|11
1736742700000|2025-01-13 04:31:40|4609.8|4603.8|4609.1|4603.1|4610.3|4604.3|4608.8|4602.8|11
1736742710000|2025-01-13 04:31:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|0
1736742720000|2025-01-13 04:32:00|4609.1|4603.1|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|0
1736742730000|2025-01-13 04:32:10|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.4|4603.4|7
1736742740000|2025-01-13 04:32:20|4610.3|4604.3|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|0
1736742750000|2025-01-13 04:32:30|4609.9|4603.9|4611.1|4605.1|4611.1|4605.1|4609.8|4603.8|6
1736742760000|2025-01-13 04:32:40|4611.3|4605.3|4610.8|4604.8|4611.4|4605.4|4610.8|4604.8|0
1736742770000|2025-01-13 04:32:50|4611.1|4605.1|4611.4|4605.4|4611.4|4605.4|4611.1|4605.1|0
1736742800000|2025-01-13 04:33:20|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1736742820000|2025-01-13 04:33:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736742830000|2025-01-13 04:33:50|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|0
1736742860000|2025-01-13 04:34:20|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|2
1736742870000|2025-01-13 04:34:30|4610.9|4604.9|4610.8|4604.8|4611.1|4605.1|4610.8|4604.8|1
1736742880000|2025-01-13 04:34:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736742890000|2025-01-13 04:34:50|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|2
1736742900000|2025-01-13 04:35:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1736742920000|2025-01-13 04:35:20|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|2
1736742940000|2025-01-13 04:35:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736742950000|2025-01-13 04:35:50|4610.8|4604.8|4611.4|4605.4|4611.4|4605.4|4610.8|4604.8|2
1736742960000|2025-01-13 04:36:00|4612.4|4606.4|4611.8|4605.8|4612.4|4606.4|4611.1|4605.1|8
1736742970000|2025-01-13 04:36:10|4611.4|4605.4|4611.4|4605.4|4611.8|4605.8|4611.4|4605.4|0
1736742980000|2025-01-13 04:36:20|4611.8|4605.8|4610.4|4604.4|4611.8|4605.8|4610.4|4604.4|0
1736743010000|2025-01-13 04:36:50|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1736743020000|2025-01-13 04:37:00|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1736743030000|2025-01-13 04:37:10|4610.4|4604.4|4610.8|4604.8|4611.2|4605.2|4610.4|4604.4|1
1736743090000|2025-01-13 04:38:10|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4609.8|4603.8|0
1736743100000|2025-01-13 04:38:20|4611.3|4605.3|4611.4|4605.4|4611.4|4605.4|4611.3|4605.3|7
1736743110000|2025-01-13 04:38:30|4611.8|4605.8|4611.4|4605.4|4611.8|4605.8|4611.4|4605.4|4
1736743120000|2025-01-13 04:38:40|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1736743160000|2025-01-13 04:39:20|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|1
1736743170000|2025-01-13 04:39:30|4610.1|4604.1|4609.4|4603.4|4610.1|4604.1|4609.4|4603.4|1
1736743190000|2025-01-13 04:39:50|||||||||1
1736743230000|2025-01-13 04:40:30|4609.1|4603.1|4609.4|4603.4|4609.4|4603.4|4609.1|4603.1|0
1736743240000|2025-01-13 04:40:40|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.1|4604.1|2
1736743250000|2025-01-13 04:40:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736743260000|2025-01-13 04:41:00|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1736743280000|2025-01-13 04:41:20|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736743290000|2025-01-13 04:41:30|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1736743320000|2025-01-13 04:42:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|1
1736743330000|2025-01-13 04:42:10|4610.3|4604.3|4610.4|4604.4|4610.4|4604.4|4610.3|4604.3|0
1736743380000|2025-01-13 04:43:00|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|1
1736743410000|2025-01-13 04:43:30|4612.2|4606.2|4611.3|4605.3|4612.2|4606.2|4610.9|4604.9|7
1736743420000|2025-01-13 04:43:40|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1736743450000|2025-01-13 04:44:10|4611.4|4605.4|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|1
1736743460000|2025-01-13 04:44:20|4611.3|4605.3|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|1
1736743500000|2025-01-13 04:45:00|4611.4|4605.4|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|0
1736743510000|2025-01-13 04:45:10|4610.8|4604.8|4610.8|4604.8|4611.2|4605.2|4610.8|4604.8|0
1736743520000|2025-01-13 04:45:20|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1736743530000|2025-01-13 04:45:30|4610.8|4604.8|4611.8|4605.8|4611.8|4605.8|4610.8|4604.8|5
1736743540000|2025-01-13 04:45:40|4612.1|4606.1|4612.8|4606.8|4613.3|4607.3|4611.8|4605.8|8
1736743550000|2025-01-13 04:45:50|4613.3|4607.3|4613.8|4607.8|4614.2|4608.2|4613.3|4607.3|2
1736743560000|2025-01-13 04:46:00|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|1
1736743590000|2025-01-13 04:46:30|4614.4|4608.4|4614.1|4608.1|4614.4|4608.4|4614.1|4608.1|1
1736743600000|2025-01-13 04:46:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736743610000|2025-01-13 04:46:50|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736743620000|2025-01-13 04:47:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|2
1736743660000|2025-01-13 04:47:40|4614.9|4608.9|4615.3|4609.3|4615.3|4609.3|4614.9|4608.9|0
1736743680000|2025-01-13 04:48:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1736743690000|2025-01-13 04:48:10|4615.3|4609.3|4617.1|4611.1|4617.1|4611.1|4615.3|4609.3|1
1736743700000|2025-01-13 04:48:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736743720000|2025-01-13 04:48:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736743730000|2025-01-13 04:48:50|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|1
1736743750000|2025-01-13 04:49:10|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|0
1736743770000|2025-01-13 04:49:30|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|1
1736743780000|2025-01-13 04:49:40|4615.1|4609.1|4615.4|4609.4|4615.4|4609.4|4615.1|4609.1|1
1736743790000|2025-01-13 04:49:50|4615.1|4609.1|4616.4|4610.4|4616.4|4610.4|4615.1|4609.1|1
1736743800000|2025-01-13 04:50:00|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736743820000|2025-01-13 04:50:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1736743830000|2025-01-13 04:50:30|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|1
1736743840000|2025-01-13 04:50:40|4617.1|4611.1|4617.4|4611.4|4617.4|4611.4|4617.1|4611.1|1
1736743900000|2025-01-13 04:51:40|4619.1|4613.1|4618.9|4612.9|4619.1|4613.1|4618.9|4612.9|19
1736743910000|2025-01-13 04:51:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|1
1736743920000|2025-01-13 04:52:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736743940000|2025-01-13 04:52:20|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1736743990000|2025-01-13 04:53:10|||||||||2
1736744010000|2025-01-13 04:53:30|4618.3|4612.3|4617.1|4611.1|4618.3|4612.3|4617.1|4611.1|2
1736744030000|2025-01-13 04:53:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|3
1736744040000|2025-01-13 04:54:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736744070000|2025-01-13 04:54:30|4619.4|4613.4|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|1
1736744100000|2025-01-13 04:55:00|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1736744110000|2025-01-13 04:55:10|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|1
1736744130000|2025-01-13 04:55:30|||||||||1
1736744160000|2025-01-13 04:56:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736744170000|2025-01-13 04:56:10|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|0
1736744190000|2025-01-13 04:56:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|2
1736744200000|2025-01-13 04:56:40|4618.4|4612.4|4619.1|4613.1|4619.1|4613.1|4618.4|4612.4|5
1736744230000|2025-01-13 04:57:10|4619.4|4613.4|4620.1|4614.1|4620.1|4614.1|4619.4|4613.4|0
1736744280000|2025-01-13 04:58:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736744300000|2025-01-13 04:58:20|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4619.1|4613.1|0
1736744320000|2025-01-13 04:58:40|4619.4|4613.4|4620.4|4614.4|4620.4|4614.4|4619.4|4613.4|3
1736744340000|2025-01-13 04:59:00|4620.1|4614.1|4620.4|4614.4|4620.4|4614.4|4620.1|4614.1|3
1736744350000|2025-01-13 04:59:10|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1736744360000|2025-01-13 04:59:20|||||||||1
1736744370000|2025-01-13 04:59:30|||||||||1
1736744400000|2025-01-13 05:00:00|4620.4|4614.4|4620.1|4614.1|4620.4|4614.4|4620.1|4614.1|0
1736744430000|2025-01-13 05:00:30|4620.4|4614.4|4620.1|4614.1|4620.4|4614.4|4620.1|4614.1|13
1736744450000|2025-01-13 05:00:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1736744460000|2025-01-13 05:01:00|4619.6|4613.6|4620.1|4614.1|4620.1|4614.1|4619.6|4613.6|1
1736744500000|2025-01-13 05:01:40|4620.4|4614.4|4620.6|4614.6|4620.6|4614.6|4620.4|4614.4|1
1736744510000|2025-01-13 05:01:50|||||||||41
1736744520000|2025-01-13 05:02:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1736744540000|2025-01-13 05:02:20|4620.6|4614.6|4622.4|4616.4|4622.6|4616.6|4620.6|4614.6|24
1736744550000|2025-01-13 05:02:30|||||||||1
1736744560000|2025-01-13 05:02:40|||||||||1
1736744570000|2025-01-13 05:02:50|||||||||1
1736744590000|2025-01-13 05:03:10|4624.1|4618.1|4620.1|4614.1|4624.1|4618.1|4620.1|4614.1|32
1736744600000|2025-01-13 05:03:20|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|0
1736744640000|2025-01-13 05:04:00|4619.4|4613.4|4620.1|4614.1|4620.1|4614.1|4619.3|4613.3|3
1736744650000|2025-01-13 05:04:10|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|0
1736744670000|2025-01-13 05:04:30|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|6
1736744680000|2025-01-13 05:04:40|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|2
1736744730000|2025-01-13 05:05:30|||||||||1
1736744750000|2025-01-13 05:05:50|4620.7|4614.7|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|0
1736744760000|2025-01-13 05:06:00|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.4|4614.4|0
1736744830000|2025-01-13 05:07:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|1
1736744880000|2025-01-13 05:08:00|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|3
1736744890000|2025-01-13 05:08:10|4621.1|4615.1|4622.8|4616.8|4622.9|4616.9|4620.9|4614.9|5
1736744950000|2025-01-13 05:09:10|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|1
1736744970000|2025-01-13 05:09:30|||||||||2
1736745000000|2025-01-13 05:10:00|4622.6|4616.6|4622.4|4616.4|4622.6|4616.6|4622.4|4616.4|1
1736745030000|2025-01-13 05:10:30|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|2
1736745040000|2025-01-13 05:10:40|4619.6|4613.6|4619.9|4613.9|4620.1|4614.1|4619.6|4613.6|1
1736745050000|2025-01-13 05:10:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1736745100000|2025-01-13 05:11:40|||||||||3
1736745190000|2025-01-13 05:13:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|2
1736745200000|2025-01-13 05:13:20|4615.1|4609.1|4614.6|4608.6|4615.1|4609.1|4614.6|4608.6|1
1736745300000|2025-01-13 05:15:00|4611.7|4605.7|4613.9|4607.9|4613.9|4607.9|4611.7|4605.7|3
1736745310000|2025-01-13 05:15:10|4614.4|4608.4|4614.4|4608.4|4615.6|4609.6|4614.4|4608.4|1
1736745330000|2025-01-13 05:15:30|4615.8|4609.8|4616.8|4610.8|4616.9|4610.9|4615.8|4609.8|5
1736745360000|2025-01-13 05:16:00|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|1
1736745400000|2025-01-13 05:16:40|4616.6|4610.6|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|1
1736745420000|2025-01-13 05:17:00|4616.9|4610.9|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|0
1736745430000|2025-01-13 05:17:10|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|1
1736745450000|2025-01-13 05:17:30|4618.6|4612.6|4618.4|4612.4|4618.6|4612.6|4618.4|4612.4|0
1736745480000|2025-01-13 05:18:00|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|2
1736745540000|2025-01-13 05:19:00|4616.7|4610.7|4616.4|4610.4|4616.7|4610.7|4616.4|4610.4|1
1736745560000|2025-01-13 05:19:20|4615.9|4609.9|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|0
1736745570000|2025-01-13 05:19:30|4615.1|4609.1|4614.4|4608.4|4615.1|4609.1|4614.4|4608.4|0
1736745580000|2025-01-13 05:19:40|||||||||1
1736745590000|2025-01-13 05:19:50|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736745600000|2025-01-13 05:20:00|4613.9|4607.9|4614.4|4608.4|4614.4|4608.4|4613.9|4607.9|0
1736745620000|2025-01-13 05:20:20|4615.1|4609.1|4615.7|4609.7|4615.7|4609.7|4614.9|4608.9|4
1736745630000|2025-01-13 05:20:30|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736745640000|2025-01-13 05:20:40|4615.4|4609.4|4616.9|4610.9|4616.9|4610.9|4615.4|4609.4|3
1736745650000|2025-01-13 05:20:50|4617.1|4611.1|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|0
1736745670000|2025-01-13 05:21:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|1
1736745690000|2025-01-13 05:21:30|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1736745730000|2025-01-13 05:22:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736745740000|2025-01-13 05:22:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736745770000|2025-01-13 05:22:50|4619.6|4613.6|4619.8|4613.8|4619.8|4613.8|4619.6|4613.6|2
1736745780000|2025-01-13 05:23:00|4619.4|4613.4|4617.4|4611.4|4619.4|4613.4|4617.1|4611.1|4
1736745790000|2025-01-13 05:23:10|4617.6|4611.6|4616.4|4610.4|4617.9|4611.9|4615.6|4609.6|34
1736745800000|2025-01-13 05:23:20|4616.3|4610.3|4613.9|4607.9|4616.3|4610.3|4613.9|4607.9|1
1736745810000|2025-01-13 05:23:30|4613.6|4607.6|4613.6|4607.6|4614.1|4608.1|4613.6|4607.6|8
1736745820000|2025-01-13 05:23:40|4613.9|4607.9|4614.9|4608.9|4615.1|4609.1|4613.9|4607.9|15
1736745830000|2025-01-13 05:23:50|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|1
1736745840000|2025-01-13 05:24:00|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736745860000|2025-01-13 05:24:20|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|1
1736745870000|2025-01-13 05:24:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1736745880000|2025-01-13 05:24:40|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|0
1736745890000|2025-01-13 05:24:50|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.9|4612.9|0
1736745900000|2025-01-13 05:25:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1736745920000|2025-01-13 05:25:20|4618.9|4612.9|4619.9|4613.9|4619.9|4613.9|4618.9|4612.9|0
1736745930000|2025-01-13 05:25:30|4620.3|4614.3|4620.9|4614.9|4620.9|4614.9|4620.3|4614.3|3
1736745940000|2025-01-13 05:25:40|4620.8|4614.8|4621.4|4615.4|4621.4|4615.4|4620.4|4614.4|1
1736745950000|2025-01-13 05:25:50|4621.8|4615.8|4621.9|4615.9|4621.9|4615.9|4621.8|4615.8|0
1736745960000|2025-01-13 05:26:00|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|0
1736745980000|2025-01-13 05:26:20|4621.9|4615.9|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|0
1736746010000|2025-01-13 05:26:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736746030000|2025-01-13 05:27:10|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736746060000|2025-01-13 05:27:40|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.4|4614.4|3
1736746070000|2025-01-13 05:27:50|4619.9|4613.9|4620.8|4614.8|4620.8|4614.8|4619.9|4613.9|5
1736746080000|2025-01-13 05:28:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736746090000|2025-01-13 05:28:10|4619.4|4613.4|4619.9|4613.9|4620.8|4614.8|4619.4|4613.4|11
1736746100000|2025-01-13 05:28:20|4620.4|4614.4|4621.4|4615.4|4621.4|4615.4|4620.4|4614.4|0
1736746110000|2025-01-13 05:28:30|4621.1|4615.1|4620.9|4614.9|4621.1|4615.1|4620.9|4614.9|0
1736746140000|2025-01-13 05:29:00|4619.9|4613.9|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|0
1736746150000|2025-01-13 05:29:10|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|0
1736746170000|2025-01-13 05:29:30|4619.6|4613.6|4620.4|4614.4|4620.4|4614.4|4619.6|4613.6|3
1736746190000|2025-01-13 05:29:50|4619.9|4613.9|4620.4|4614.4|4620.9|4614.9|4619.9|4613.9|2
1736746200000|2025-01-13 05:30:00|4620.1|4614.1|4619.4|4613.4|4620.8|4614.8|4619.4|4613.4|0
1736746220000|2025-01-13 05:30:20|4619.2|4613.2|4618.4|4612.4|4619.2|4613.2|4618.4|4612.4|5
1736746230000|2025-01-13 05:30:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|10
1736746240000|2025-01-13 05:30:40|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|5
1736746250000|2025-01-13 05:30:50|4613.9|4607.9|4615.1|4609.1|4615.1|4609.1|4613.9|4607.9|6
1736746260000|2025-01-13 05:31:00|4614.9|4608.9|4611.1|4605.1|4614.9|4608.9|4610.9|4604.9|5
1736746270000|2025-01-13 05:31:10|4610.7|4604.7|4609.1|4603.1|4610.7|4604.7|4608.7|4602.7|3
1736746290000|2025-01-13 05:31:30|4609.4|4603.4|4609.8|4603.8|4609.8|4603.8|4609.4|4603.4|0
1736746300000|2025-01-13 05:31:40|4610.1|4604.1|4611.1|4605.1|4611.1|4605.1|4610.1|4604.1|2
1736746320000|2025-01-13 05:32:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1736746340000|2025-01-13 05:32:20|4610.6|4604.6|4610.4|4604.4|4610.6|4604.6|4610.4|4604.4|0
1736746350000|2025-01-13 05:32:30|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4609.9|4603.9|1
1736746360000|2025-01-13 05:32:40|4610.3|4604.3|4609.9|4603.9|4610.3|4604.3|4609.9|4603.9|0
1736746380000|2025-01-13 05:33:00|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|0
1736746410000|2025-01-13 05:33:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1736746420000|2025-01-13 05:33:40|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609.1|4603.1|0
1736746440000|2025-01-13 05:34:00|4609.1|4603.1|4609.9|4603.9|4609.9|4603.9|4609.1|4603.1|1
1736746450000|2025-01-13 05:34:10|4610.3|4604.3|4610.9|4604.9|4610.9|4604.9|4610.1|4604.1|0
1736746470000|2025-01-13 05:34:30|4610.4|4604.4|4611.4|4605.4|4611.4|4605.4|4610.1|4604.1|0
1736746480000|2025-01-13 05:34:40|4611.8|4605.8|4613.1|4607.1|4613.1|4607.1|4611.8|4605.8|23
1736746490000|2025-01-13 05:34:50|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1736746500000|2025-01-13 05:35:00|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736746510000|2025-01-13 05:35:10|4613.4|4607.4|4613.1|4607.1|4613.4|4607.4|4613.1|4607.1|2
1736746530000|2025-01-13 05:35:30|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736746540000|2025-01-13 05:35:40|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|1
1736746550000|2025-01-13 05:35:50|4612.4|4606.4|4614.1|4608.1|4614.1|4608.1|4612.4|4606.4|3
1736746560000|2025-01-13 05:36:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736746570000|2025-01-13 05:36:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736746590000|2025-01-13 05:36:30|4613.6|4607.6|4614.8|4608.8|4614.8|4608.8|4613.6|4607.6|2
1736746600000|2025-01-13 05:36:40|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1736746630000|2025-01-13 05:37:10|4614.6|4608.6|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|0
1736746640000|2025-01-13 05:37:20|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4614.6|4608.6|0
1736746650000|2025-01-13 05:37:30|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736746670000|2025-01-13 05:37:50|4614.1|4608.1|4613.4|4607.4|4614.1|4608.1|4613.4|4607.4|5
1736746690000|2025-01-13 05:38:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|1
1736746700000|2025-01-13 05:38:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1736746720000|2025-01-13 05:38:40|4615.4|4609.4|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|1
1736746730000|2025-01-13 05:38:50|4615.6|4609.6|4616.8|4610.8|4616.8|4610.8|4615.6|4609.6|2
1736746780000|2025-01-13 05:39:40|4616.4|4610.4|4614.4|4608.4|4616.4|4610.4|4614.4|4608.4|1
1736746790000|2025-01-13 05:39:50|4614.3|4608.3|4613.9|4607.9|4614.3|4608.3|4613.9|4607.9|0
1736746800000|2025-01-13 05:40:00|||||||||1
1736746820000|2025-01-13 05:40:20|4613.6|4607.6|4613.9|4607.9|4613.9|4607.9|4613.6|4607.6|0
1736746840000|2025-01-13 05:40:40|||||||||1
1736746850000|2025-01-13 05:40:50|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|1
1736746860000|2025-01-13 05:41:00|4615.3|4609.3|4615.4|4609.4|4615.8|4609.8|4615.3|4609.3|1
1736746870000|2025-01-13 05:41:10|4615.1|4609.1|4615.4|4609.4|4615.4|4609.4|4615.1|4609.1|0
1736746880000|2025-01-13 05:41:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|1
1736746910000|2025-01-13 05:41:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736746920000|2025-01-13 05:42:00|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|3
1736746930000|2025-01-13 05:42:10|4615.6|4609.6|4615.4|4609.4|4615.6|4609.6|4615.1|4609.1|0
1736746940000|2025-01-13 05:42:20|4615.1|4609.1|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|1
1736746960000|2025-01-13 05:42:40|4616.1|4610.1|4616.4|4610.4|4616.4|4610.4|4616.1|4610.1|0
1736746970000|2025-01-13 05:42:50|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736746980000|2025-01-13 05:43:00|4616.7|4610.7|4616.9|4610.9|4616.9|4610.9|4616.7|4610.7|1
1736747000000|2025-01-13 05:43:20|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|0
1736747020000|2025-01-13 05:43:40|4617|4611|4617|4611|4617|4611|4617|4611|0
1736747040000|2025-01-13 05:44:00|4617.7|4611.7|4617|4611|4618|4612|4617|4611|0
1736747050000|2025-01-13 05:44:10|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1736747070000|2025-01-13 05:44:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736747090000|2025-01-13 05:44:50|4616|4610|4616|4610|4617|4611|4616|4610|1
1736747110000|2025-01-13 05:45:10|4615.5|4609.5|4616.1|4610.1|4616.6|4610.6|4615.5|4609.5|1
1736747120000|2025-01-13 05:45:20|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|0
1736747210000|2025-01-13 05:46:50|4617.8|4611.8|4617.6|4611.6|4617.8|4611.8|4617.5|4611.5|1
1736747220000|2025-01-13 05:47:00|4617.1|4611.1|4618|4612|4618|4612|4617.1|4611.1|1
1736747270000|2025-01-13 05:47:50|4618.5|4612.5|4620|4614|4620|4614|4618.5|4612.5|2
1736747280000|2025-01-13 05:48:00|4621|4615|4621|4615|4621|4615|4621|4615|3
1736747290000|2025-01-13 05:48:10|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|2
1736747300000|2025-01-13 05:48:20|||||||||1
1736747310000|2025-01-13 05:48:30|4622.2|4616.2|4623|4617|4623|4617|4622.2|4616.2|5
1736747320000|2025-01-13 05:48:40|4622.5|4616.5|4623|4617|4623|4617|4622.5|4616.5|2
1736747340000|2025-01-13 05:49:00|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|1
1736747350000|2025-01-13 05:49:10|4622.1|4616.1|4622.5|4616.5|4622.5|4616.5|4622|4616|3
1736747360000|2025-01-13 05:49:20|4622.3|4616.3|4622|4616|4622.3|4616.3|4622|4616|0
1736747370000|2025-01-13 05:49:30|||||||||1
1736747400000|2025-01-13 05:50:00|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|1
1736747420000|2025-01-13 05:50:20|4621.6|4615.6|4622|4616|4622.5|4616.5|4621.6|4615.6|4
1736747430000|2025-01-13 05:50:30|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1736747460000|2025-01-13 05:51:00|4622.8|4616.8|4623|4617|4623.5|4617.5|4622.8|4616.8|2
1736747470000|2025-01-13 05:51:10|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1736747480000|2025-01-13 05:51:20|4622.8|4616.8|4623|4617|4623|4617|4622.8|4616.8|0
1736747490000|2025-01-13 05:51:30|4622.6|4616.6|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1736747510000|2025-01-13 05:51:50|4623|4617|4623.5|4617.5|4623.5|4617.5|4622.5|4616.5|4
1736747520000|2025-01-13 05:52:00|4623.3|4617.3|4622|4616|4623.3|4617.3|4622|4616|2
1736747530000|2025-01-13 05:52:10|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1736747540000|2025-01-13 05:52:20|4622|4616|4622|4616|4622|4616|4622|4616|6
1736747580000|2025-01-13 05:53:00|4621.8|4615.8|4622|4616|4622|4616|4621.5|4615.5|1
1736747590000|2025-01-13 05:53:10|4621.5|4615.5|4622|4616|4622|4616|4621.5|4615.5|2
1736747600000|2025-01-13 05:53:20|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|1
1736747610000|2025-01-13 05:53:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1736747620000|2025-01-13 05:53:40|4621.8|4615.8|4618.8|4612.8|4622|4616|4618.8|4612.8|4
1736747630000|2025-01-13 05:53:50|4619|4613|4618|4612|4619.5|4613.5|4617.5|4611.5|1
1736747640000|2025-01-13 05:54:00|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|0
1736747650000|2025-01-13 05:54:10|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1736747690000|2025-01-13 05:54:50|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|3
1736747700000|2025-01-13 05:55:00|4618.6|4612.6|4619.5|4613.5|4619.5|4613.5|4618.6|4612.6|1
1736747710000|2025-01-13 05:55:10|4618|4612|4618|4612|4618|4612|4618|4612|2
1736747720000|2025-01-13 05:55:20|4617.5|4611.5|4615.8|4609.8|4617.5|4611.5|4615|4609|1
1736747730000|2025-01-13 05:55:30|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736747770000|2025-01-13 05:56:10|4617|4611|4617|4611|4617|4611|4617|4611|3
1736747790000|2025-01-13 05:56:30|4617.3|4611.3|4617|4611|4617.3|4611.3|4616.6|4610.6|4
1736747800000|2025-01-13 05:56:40|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|0
1736747840000|2025-01-13 05:57:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736747850000|2025-01-13 05:57:30|4617.7|4611.7|4617.8|4611.8|4618|4612|4617.7|4611.7|3
1736747860000|2025-01-13 05:57:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1736747880000|2025-01-13 05:58:00|4617.3|4611.3|4615.8|4609.8|4617.3|4611.3|4615.6|4609.6|5
1736747890000|2025-01-13 05:58:10|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|1
1736747900000|2025-01-13 05:58:20|4615.3|4609.3|4614|4608|4615.3|4609.3|4613.8|4607.8|3
1736747920000|2025-01-13 05:58:40|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4613.3|4607.3|2
1736747930000|2025-01-13 05:58:50|||||||||1
1736747940000|2025-01-13 05:59:00|4614|4608|4614|4608|4614|4608|4613.6|4607.6|4
1736747980000|2025-01-13 05:59:40|4614.3|4608.3|4615|4609|4615|4609|4614.3|4608.3|4
1736748000000|2025-01-13 06:00:00|4614.8|4608.8|4614|4608|4614.8|4608.8|4614|4608|8
1736748010000|2025-01-13 06:00:10|4614.3|4608.3|4615|4609|4616|4610|4614.3|4608.3|4
1736748020000|2025-01-13 06:00:20|4614.5|4608.5|4614|4608|4614.5|4608.5|4613.8|4607.8|1
1736748030000|2025-01-13 06:00:30|4614.7|4608.7|4615.4|4609.4|4615.4|4609.4|4614.7|4608.7|7
1736748040000|2025-01-13 06:00:40|4616|4610|4615.8|4609.8|4616|4610|4615.8|4609.8|0
1736748050000|2025-01-13 06:00:50|4616|4610|4614.5|4608.5|4616|4610|4614.5|4608.5|7
1736748060000|2025-01-13 06:01:00|4614.1|4608.1|4612.8|4606.8|4614.1|4608.1|4612.8|4606.8|7
1736748070000|2025-01-13 06:01:10|4612.7|4606.7|4611.7|4605.7|4612.7|4606.7|4611.7|4605.7|35
1736748080000|2025-01-13 06:01:20|4611.8|4605.8|4612|4606|4614.3|4608.3|4611.8|4605.8|22
1736748090000|2025-01-13 06:01:30|4611.8|4605.8|4611.7|4605.7|4611.8|4605.8|4611.3|4605.3|2
1736748100000|2025-01-13 06:01:40|4611.3|4605.3|4611.7|4605.7|4611.7|4605.7|4611.3|4605.3|0
1736748120000|2025-01-13 06:02:00|4612.3|4606.3|4612.3|4606.3|4612.8|4606.8|4612.3|4606.3|4
1736748130000|2025-01-13 06:02:10|4612|4606|4611.3|4605.3|4612|4606|4611.3|4605.3|4
1736748140000|2025-01-13 06:02:20|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|3
1736748150000|2025-01-13 06:02:30|4611.7|4605.7|4611.3|4605.3|4611.7|4605.7|4611.3|4605.3|1
1736748160000|2025-01-13 06:02:40|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|6
1736748180000|2025-01-13 06:03:00|||||||||2
1736748190000|2025-01-13 06:03:10|4611.7|4605.7|4612.7|4606.7|4612.7|4606.7|4611.3|4605.3|4
1736748200000|2025-01-13 06:03:20|4613|4607|4613.5|4607.5|4614.3|4608.3|4613|4607|5
1736748210000|2025-01-13 06:03:30|4612.8|4606.8|4612|4606|4612.8|4606.8|4612|4606|0
1736748220000|2025-01-13 06:03:40|4612.3|4606.3|4612|4606|4612.3|4606.3|4612|4606|0
1736748250000|2025-01-13 06:04:10|4612.3|4606.3|4612|4606|4612.3|4606.3|4612|4606|0
1736748270000|2025-01-13 06:04:30|4612.7|4606.7|4613|4607|4613|4607|4612.7|4606.7|0
1736748290000|2025-01-13 06:04:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1736748300000|2025-01-13 06:05:00|4612.1|4606.1|4612|4606|4612.1|4606.1|4612|4606|0
1736748310000|2025-01-13 06:05:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1736748320000|2025-01-13 06:05:20|4612.7|4606.7|4613|4607|4613|4607|4612.7|4606.7|2
1736748330000|2025-01-13 06:05:30|4612.8|4606.8|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|0
1736748340000|2025-01-13 06:05:40|4612.3|4606.3|4613|4607|4613|4607|4612.3|4606.3|1
1736748350000|2025-01-13 06:05:50|4612.8|4606.8|4614.8|4608.8|4614.8|4608.8|4612.8|4606.8|0
1736748360000|2025-01-13 06:06:00|4615|4609|4616|4610|4616|4610|4615|4609|0
1736748370000|2025-01-13 06:06:10|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|0
1736748380000|2025-01-13 06:06:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736748390000|2025-01-13 06:06:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1736748400000|2025-01-13 06:06:40|4616.3|4610.3|4617.7|4611.7|4617.8|4611.8|4616.3|4610.3|2
1736748410000|2025-01-13 06:06:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1736748420000|2025-01-13 06:07:00|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|4
1736748430000|2025-01-13 06:07:10|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|0
1736748440000|2025-01-13 06:07:20|4616.8|4610.8|4615.8|4609.8|4616.8|4610.8|4615.8|4609.8|4
1736748450000|2025-01-13 06:07:30|4615.5|4609.5|4616.7|4610.7|4616.7|4610.7|4614.8|4608.8|1
1736748460000|2025-01-13 06:07:40|4615.8|4609.8|4615.6|4609.6|4616|4610|4615.6|4609.6|2
1736748470000|2025-01-13 06:07:50|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|1
1736748480000|2025-01-13 06:08:00|4616.6|4610.6|4617.7|4611.7|4617.7|4611.7|4616.6|4610.6|1
1736748500000|2025-01-13 06:08:20|4618.5|4612.5|4618.8|4612.8|4618.8|4612.8|4618.5|4612.5|0
1736748510000|2025-01-13 06:08:30|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4619.2|4613.2|0
1736748520000|2025-01-13 06:08:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|1
1736748540000|2025-01-13 06:09:00|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|0
1736748550000|2025-01-13 06:09:10|4620.8|4614.8|4621.7|4615.7|4621.7|4615.7|4620.8|4614.8|0
1736748570000|2025-01-13 06:09:30|||||||||1
1736748580000|2025-01-13 06:09:40|4621.5|4615.5|4620.3|4614.3|4621.5|4615.5|4620.3|4614.3|9
1736748590000|2025-01-13 06:09:50|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|0
1736748600000|2025-01-13 06:10:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736748610000|2025-01-13 06:10:10|4618.8|4612.8|4619.7|4613.7|4619.7|4613.7|4618.8|4612.8|4
1736748620000|2025-01-13 06:10:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736748630000|2025-01-13 06:10:30|4619.7|4613.7|4619.3|4613.3|4619.7|4613.7|4619.3|4613.3|0
1736748650000|2025-01-13 06:10:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|5
1736748660000|2025-01-13 06:11:00|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|0
1736748670000|2025-01-13 06:11:10|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|0
1736748680000|2025-01-13 06:11:20|4619|4613|4619.7|4613.7|4619.7|4613.7|4619|4613|0
1736748710000|2025-01-13 06:11:50|4619.3|4613.3|4619|4613|4619.3|4613.3|4619|4613|0
1736748720000|2025-01-13 06:12:00|4618.8|4612.8|4619.7|4613.7|4619.7|4613.7|4618.8|4612.8|0
1736748730000|2025-01-13 06:12:10|4619.3|4613.3|4618.8|4612.8|4619.7|4613.7|4618.8|4612.8|0
1736748740000|2025-01-13 06:12:20|4618.5|4612.5|4618.7|4612.7|4618.7|4612.7|4618.3|4612.3|0
1736748750000|2025-01-13 06:12:30|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.3|4612.3|0
1736748760000|2025-01-13 06:12:40|4619|4613|4619.7|4613.7|4619.7|4613.7|4619|4613|0
1736748770000|2025-01-13 06:12:50|4620|4614|4620.3|4614.3|4620.3|4614.3|4620|4614|0
1736748780000|2025-01-13 06:13:00|4620|4614|4620.3|4614.3|4620.3|4614.3|4620|4614|0
1736748790000|2025-01-13 06:13:10|4620|4614|4619.3|4613.3|4620.3|4614.3|4619.3|4613.3|2
1736748800000|2025-01-13 06:13:20|4619.7|4613.7|4619.3|4613.3|4620|4614|4619.3|4613.3|3
1736748810000|2025-01-13 06:13:30|4619|4613|4619|4613|4619|4613|4619|4613|2
1736748820000|2025-01-13 06:13:40|4618.8|4612.8|4619.8|4613.8|4620.2|4614.2|4618.8|4612.8|3
1736748830000|2025-01-13 06:13:50|4620|4614|4619.7|4613.7|4620|4614|4619.3|4613.3|3
1736748840000|2025-01-13 06:14:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736748860000|2025-01-13 06:14:20|4620|4614|4619.3|4613.3|4620|4614|4619.3|4613.3|4
1736748900000|2025-01-13 06:15:00|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|2
1736748910000|2025-01-13 06:15:10|4621|4615|4621|4615|4621|4615|4621|4615|0
1736748920000|2025-01-13 06:15:20|4620.6|4614.6|4621|4615|4621|4615|4620.6|4614.6|2
1736748930000|2025-01-13 06:15:30|4622|4616|4622|4616|4622|4616|4622|4616|2
1736748940000|2025-01-13 06:15:40|4622.3|4616.3|4622|4616|4622.3|4616.3|4622|4616|0
1736748950000|2025-01-13 06:15:50|4622.3|4616.3|4622|4616|4622.3|4616.3|4621.8|4615.8|0
1736748960000|2025-01-13 06:16:00|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|1
1736748970000|2025-01-13 06:16:10|4621.8|4615.8|4622|4616|4622|4616|4621.8|4615.8|0
1736748980000|2025-01-13 06:16:20|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736748990000|2025-01-13 06:16:30|4621.5|4615.5|4621.3|4615.3|4621.5|4615.5|4621.3|4615.3|0
1736749000000|2025-01-13 06:16:40|4621.8|4615.8|4621.5|4615.5|4621.8|4615.8|4621.5|4615.5|0
1736749020000|2025-01-13 06:17:00|4621.3|4615.3|4620.3|4614.3|4621.3|4615.3|4620.3|4614.3|5
1736749050000|2025-01-13 06:17:30|4620.6|4614.6|4621.3|4615.3|4621.3|4615.3|4620.6|4614.6|9
1736749060000|2025-01-13 06:17:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|3
1736749070000|2025-01-13 06:17:50|4619.2|4613.2|4619|4613|4619.2|4613.2|4619|4613|10
1736749080000|2025-01-13 06:18:00|4618.8|4612.8|4618.3|4612.3|4618.8|4612.8|4618.3|4612.3|0
1736749090000|2025-01-13 06:18:10|4618|4612|4618.3|4612.3|4618.3|4612.3|4618|4612|2
1736749100000|2025-01-13 06:18:20|4618|4612|4618|4612|4618|4612|4618|4612|6
1736749110000|2025-01-13 06:18:30|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|1
1736749120000|2025-01-13 06:18:40|4617.6|4611.6|4618|4612|4618|4612|4617.6|4611.6|2
1736749130000|2025-01-13 06:18:50|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|4
1736749140000|2025-01-13 06:19:00|4619.7|4613.7|4620|4614|4620.3|4614.3|4619.7|4613.7|0
1736749160000|2025-01-13 06:19:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1736749170000|2025-01-13 06:19:30|4620.5|4614.5|4621.7|4615.7|4621.7|4615.7|4620.5|4614.5|1
1736749180000|2025-01-13 06:19:40|4621|4615|4619.8|4613.8|4621|4615|4619.8|4613.8|2
1736749200000|2025-01-13 06:20:00|4619.5|4613.5|4619.3|4613.3|4619.5|4613.5|4619.3|4613.3|0
1736749210000|2025-01-13 06:20:10|4619.5|4613.5|4618.3|4612.3|4620.8|4614.8|4618.3|4612.3|5
1736749220000|2025-01-13 06:20:20|4618.8|4612.8|4618|4612|4618.8|4612.8|4618|4612|0
1736749230000|2025-01-13 06:20:30|4617.6|4611.6|4614.7|4608.7|4618|4612|4614.7|4608.7|9
1736749240000|2025-01-13 06:20:40|4614.3|4608.3|4614|4608|4614.3|4608.3|4614|4608|1
1736749250000|2025-01-13 06:20:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736749260000|2025-01-13 06:21:00|4613.6|4607.6|4614.7|4608.7|4614.7|4608.7|4613.6|4607.6|2
1736749270000|2025-01-13 06:21:10|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|2
1736749310000|2025-01-13 06:21:50|4614.7|4608.7|4614.8|4608.8|4614.8|4608.8|4614.7|4608.7|4
1736749320000|2025-01-13 06:22:00|4615.5|4609.5|4615|4609|4615.5|4609.5|4614.6|4608.6|2
1736749330000|2025-01-13 06:22:10|4615.5|4609.5|4615.8|4609.8|4616.3|4610.3|4615.5|4609.5|0
1736749350000|2025-01-13 06:22:30|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|1
1736749360000|2025-01-13 06:22:40|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|0
1736749370000|2025-01-13 06:22:50|4616.3|4610.3|4616.7|4610.7|4616.7|4610.7|4616.3|4610.3|0
1736749380000|2025-01-13 06:23:00|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|1
1736749390000|2025-01-13 06:23:10|4617.2|4611.2|4616.8|4610.8|4617.2|4611.2|4616|4610|3
1736749410000|2025-01-13 06:23:30|4616.7|4610.7|4616|4610|4616.7|4610.7|4616|4610|0
1736749420000|2025-01-13 06:23:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|1
1736749430000|2025-01-13 06:23:50|4615.7|4609.7|4615|4609|4615.7|4609.7|4615|4609|0
1736749440000|2025-01-13 06:24:00|4614.6|4608.6|4614.5|4608.5|4614.6|4608.6|4614.5|4608.5|0
1736749450000|2025-01-13 06:24:10|4614.1|4608.1|4614.3|4608.3|4614.3|4608.3|4614|4608|0
1736749530000|2025-01-13 06:25:30|4615|4609|4615|4609|4615|4609|4615|4609|4
1736749540000|2025-01-13 06:25:40|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|3
1736749560000|2025-01-13 06:26:00|4616|4610|4616|4610|4616.3|4610.3|4616|4610|1
1736749580000|2025-01-13 06:26:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736749590000|2025-01-13 06:26:30|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|1
1736749600000|2025-01-13 06:26:40|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|0
1736749610000|2025-01-13 06:26:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736749620000|2025-01-13 06:27:00|4617|4611|4617.2|4611.2|4617.3|4611.3|4617|4611|0
1736749630000|2025-01-13 06:27:10|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1736749640000|2025-01-13 06:27:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4
1736749650000|2025-01-13 06:27:30|4616.7|4610.7|4616.3|4610.3|4616.7|4610.7|4616.3|4610.3|0
1736749660000|2025-01-13 06:27:40|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|1
1736749670000|2025-01-13 06:27:50|4616|4610|4616|4610|4616|4610|4616|4610|1
1736749680000|2025-01-13 06:28:00|4615.2|4609.2|4614.5|4608.5|4615.2|4609.2|4614.5|4608.5|2
1736749690000|2025-01-13 06:28:10|4614|4608|4614|4608|4614|4608|4614|4608|1
1736749730000|2025-01-13 06:28:50|4615|4609|4616|4610|4616|4610|4615|4609|5
1736749750000|2025-01-13 06:29:10|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|1
1736749770000|2025-01-13 06:29:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736749790000|2025-01-13 06:29:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|1
1736749800000|2025-01-13 06:30:00|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|1
1736749810000|2025-01-13 06:30:10|4614|4608|4614|4608|4614.5|4608.5|4614|4608|4
1736749820000|2025-01-13 06:30:20|4614.5|4608.5|4615.5|4609.5|4615.8|4609.8|4614.5|4608.5|6
1736749830000|2025-01-13 06:30:30|4615.8|4609.8|4616|4610|4616|4610|4615.1|4609.1|2
1736749840000|2025-01-13 06:30:40|4616.5|4610.5|4616.5|4610.5|4618|4612|4616.5|4610.5|2
1736749850000|2025-01-13 06:30:50|4616.8|4610.8|4617|4611|4617|4611|4616.5|4610.5|1
1736749860000|2025-01-13 06:31:00|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1736749870000|2025-01-13 06:31:10|4617|4611|4616.6|4610.6|4617|4611|4616.5|4610.5|1
1736749880000|2025-01-13 06:31:20|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|0
1736749890000|2025-01-13 06:31:30|4616.5|4610.5|4616.5|4610.5|4617|4611|4616.5|4610.5|0
1736749910000|2025-01-13 06:31:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|1
1736749920000|2025-01-13 06:32:00|4615.5|4609.5|4614.1|4608.1|4616|4610|4614.1|4608.1|1
1736749940000|2025-01-13 06:32:20|4615|4609|4614|4608|4615|4609|4614|4608|0
1736749950000|2025-01-13 06:32:30|4614.6|4608.6|4617|4611|4617|4611|4614.6|4608.6|2
1736749960000|2025-01-13 06:32:40|4615.3|4609.3|4617|4611|4617.8|4611.8|4615.3|4609.3|3
1736749980000|2025-01-13 06:33:00|4616.6|4610.6|4617|4611|4617.8|4611.8|4616.5|4610.5|1
1736749990000|2025-01-13 06:33:10|4617.5|4611.5|4617.8|4611.8|4617.8|4611.8|4617.1|4611.1|0
1736750010000|2025-01-13 06:33:30|4618|4612|4618|4612|4618|4612|4618|4612|0
1736750020000|2025-01-13 06:33:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736750050000|2025-01-13 06:34:10|4618|4612|4618.8|4612.8|4618.8|4612.8|4618|4612|0
1736750060000|2025-01-13 06:34:20|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|2
1736750070000|2025-01-13 06:34:30|4617|4611|4616.8|4610.8|4617|4611|4616.8|4610.8|7
1736750090000|2025-01-13 06:34:50|4616.6|4610.6|4615|4609|4616.6|4610.6|4615|4609|7
1736750100000|2025-01-13 06:35:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736750130000|2025-01-13 06:35:30|4615.1|4609.1|4615.8|4609.8|4615.8|4609.8|4614.8|4608.8|1
1736750140000|2025-01-13 06:35:40|4615.3|4609.3|4615|4609|4615.3|4609.3|4615|4609|0
1736750150000|2025-01-13 06:35:50|4614.5|4608.5|4615.3|4609.3|4615.3|4609.3|4614.2|4608.2|3
1736750160000|2025-01-13 06:36:00|4614.8|4608.8|4617|4611|4617|4611|4614.7|4608.7|2
1736750170000|2025-01-13 06:36:10|4617.3|4611.3|4618.7|4612.7|4618.7|4612.7|4617.3|4611.3|0
1736750180000|2025-01-13 06:36:20|4618.3|4612.3|4618|4612|4618.3|4612.3|4618|4612|0
1736750190000|2025-01-13 06:36:30|4617.8|4611.8|4617.7|4611.7|4617.8|4611.8|4617.3|4611.3|0
1736750200000|2025-01-13 06:36:40|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1736750220000|2025-01-13 06:37:00|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1736750230000|2025-01-13 06:37:10|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|0
1736750240000|2025-01-13 06:37:20|4617.3|4611.3|4616|4610|4617.3|4611.3|4615.5|4609.5|3
1736750250000|2025-01-13 06:37:30|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1736750270000|2025-01-13 06:37:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736750280000|2025-01-13 06:38:00|4617|4611|4617.7|4611.7|4617.7|4611.7|4616.8|4610.8|0
1736750290000|2025-01-13 06:38:10|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|1
1736750300000|2025-01-13 06:38:20|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1736750310000|2025-01-13 06:38:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1736750320000|2025-01-13 06:38:40|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|6
1736750330000|2025-01-13 06:38:50|4614.8|4608.8|4614.5|4608.5|4614.8|4608.8|4614.5|4608.5|3
1736750340000|2025-01-13 06:39:00|4614.2|4608.2|4611.7|4605.7|4614.2|4608.2|4611.7|4605.7|36
1736750350000|2025-01-13 06:39:10|4611.3|4605.3|4611.8|4605.8|4611.8|4605.8|4610.3|4604.3|2
1736750360000|2025-01-13 06:39:20|4611.5|4605.5|4611.8|4605.8|4611.8|4605.8|4611.5|4605.5|1
1736750370000|2025-01-13 06:39:30|4612|4606|4613.2|4607.2|4613.2|4607.2|4612|4606|3
1736750380000|2025-01-13 06:39:40|4613.8|4607.8|4614.7|4608.7|4614.7|4608.7|4613.7|4607.7|0
1736750400000|2025-01-13 06:40:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1736750410000|2025-01-13 06:40:10|4615|4609|4615.8|4609.8|4615.8|4609.8|4615|4609|0
1736750430000|2025-01-13 06:40:30|4615.7|4609.7|4613.7|4607.7|4615.7|4609.7|4613.7|4607.7|1
1736750440000|2025-01-13 06:40:40|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736750450000|2025-01-13 06:40:50|4614.2|4608.2|4615.8|4609.8|4615.8|4609.8|4614.2|4608.2|0
1736750460000|2025-01-13 06:41:00|4615.7|4609.7|4616.7|4610.7|4616.7|4610.7|4615.7|4609.7|0
1736750470000|2025-01-13 06:41:10|4617.3|4611.3|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|0
1736750480000|2025-01-13 06:41:20|4617.8|4611.8|4621.3|4615.3|4622|4616|4617.8|4611.8|1
1736750490000|2025-01-13 06:41:30|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1736750500000|2025-01-13 06:41:40|4621.3|4615.3|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|0
1736750520000|2025-01-13 06:42:00|4621.7|4615.7|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|0
1736750530000|2025-01-13 06:42:10|4621.7|4615.7|4622.3|4616.3|4622.7|4616.7|4621.7|4615.7|0
1736750540000|2025-01-13 06:42:20|4622.2|4616.2|4621|4615|4622.2|4616.2|4621|4615|6
1736750560000|2025-01-13 06:42:40|4621.3|4615.3|4621|4615|4621.3|4615.3|4621|4615|0
1736750600000|2025-01-13 06:43:20|4621.3|4615.3|4621|4615|4621.3|4615.3|4621|4615|1
1736750610000|2025-01-13 06:43:30|4621.3|4615.3|4621.8|4615.8|4621.8|4615.8|4621.3|4615.3|0
1736750620000|2025-01-13 06:43:40|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|0
1736750630000|2025-01-13 06:43:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1736750640000|2025-01-13 06:44:00|4622|4616|4622|4616|4622.3|4616.3|4622|4616|0
1736750650000|2025-01-13 06:44:10|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1736750660000|2025-01-13 06:44:20|4622.5|4616.5|4622.8|4616.8|4622.8|4616.8|4622.5|4616.5|1
1736750670000|2025-01-13 06:44:30|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1736750680000|2025-01-13 06:44:40|4623|4617|4622.8|4616.8|4623|4617|4622.8|4616.8|3
1736750690000|2025-01-13 06:44:50|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1736750700000|2025-01-13 06:45:00|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1736750710000|2025-01-13 06:45:10|4623.5|4617.5|4625|4619|4625|4619|4623.5|4617.5|2
1736750720000|2025-01-13 06:45:20|4625.3|4619.3|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|0
1736750730000|2025-01-13 06:45:30|4625.2|4619.2|4622.1|4616.1|4625.3|4619.3|4622.1|4616.1|27
1736750740000|2025-01-13 06:45:40|4622.7|4616.7|4621.7|4615.7|4622.7|4616.7|4621|4615|3
1736750770000|2025-01-13 06:46:10|4621.3|4615.3|4626.3|4620.3|4626.3|4620.3|4621.3|4615.3|8
1736750780000|2025-01-13 06:46:20|4626.5|4620.5|4627.3|4621.3|4627.3|4621.3|4626|4620|2
1736750790000|2025-01-13 06:46:30|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1736750820000|2025-01-13 06:47:00|4628.3|4622.3|4627|4621|4628.3|4622.3|4627|4621|1
1736750830000|2025-01-13 06:47:10|4627.5|4621.5|4626|4620|4627.8|4621.8|4626|4620|0
1736750850000|2025-01-13 06:47:30|4626.5|4620.5|4626.8|4620.8|4626.8|4620.8|4626.5|4620.5|0
1736750860000|2025-01-13 06:47:40|4626.5|4620.5|4627.8|4621.8|4627.8|4621.8|4626.5|4620.5|0
1736750870000|2025-01-13 06:47:50|4627.1|4621.1|4627|4621|4627.1|4621.1|4627|4621|0
1736750880000|2025-01-13 06:48:00|4627.8|4621.8|4627|4621|4627.8|4621.8|4626.5|4620.5|0
1736750890000|2025-01-13 06:48:10|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1736750900000|2025-01-13 06:48:20|4624|4618|4624|4618|4624.5|4618.5|4623.6|4617.6|38
1736750910000|2025-01-13 06:48:30|4624.5|4618.5|4624|4618|4624.5|4618.5|4624|4618|0
1736750920000|2025-01-13 06:48:40|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1736750930000|2025-01-13 06:48:50|4623.3|4617.3|4615.5|4609.5|4623.6|4617.6|4615.5|4609.5|21
1736750940000|2025-01-13 06:49:00|4615.3|4609.3|4615|4609|4615.3|4609.3|4615|4609|3
1736750950000|2025-01-13 06:49:10|4615.3|4609.3|4614|4608|4616.3|4610.3|4614|4608|4
1736750960000|2025-01-13 06:49:20|4614.5|4608.5|4614|4608|4614.8|4608.8|4614|4608|0
1736750970000|2025-01-13 06:49:30|4614.7|4608.7|4614|4608|4614.8|4608.8|4614|4608|0
1736750980000|2025-01-13 06:49:40|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4611.8|4605.8|5
1736750990000|2025-01-13 06:49:50|4613.8|4607.8|4614.8|4608.8|4614.8|4608.8|4613.5|4607.5|13
1736751000000|2025-01-13 06:50:00|4615.3|4609.3|4616.8|4610.8|4616.8|4610.8|4615.3|4609.3|2
1736751010000|2025-01-13 06:50:10|4617.6|4611.6|4618.8|4612.8|4618.8|4612.8|4617.6|4611.6|0
1736751020000|2025-01-13 06:50:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736751030000|2025-01-13 06:50:30|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|1
1736751040000|2025-01-13 06:50:40|4617.8|4611.8|4621.8|4615.8|4621.8|4615.8|4617.8|4611.8|5
1736751050000|2025-01-13 06:50:50|4622|4616|4623.1|4617.1|4623.1|4617.1|4622|4616|0
1736751060000|2025-01-13 06:51:00|4623|4617|4623.8|4617.8|4623.8|4617.8|4623|4617|0
1736751070000|2025-01-13 06:51:10|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|1
1736751080000|2025-01-13 06:51:20|4624.7|4618.7|4625|4619|4625|4619|4624.7|4618.7|1
1736751090000|2025-01-13 06:51:30|4625.3|4619.3|4625.5|4619.5|4625.5|4619.5|4625.3|4619.3|0
1736751100000|2025-01-13 06:51:40|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625|4619|1
1736751110000|2025-01-13 06:51:50|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1736751120000|2025-01-13 06:52:00|4627|4621|4627|4621|4627|4621|4627|4621|0
1736751130000|2025-01-13 06:52:10|4626.6|4620.6|4626.8|4620.8|4627.3|4621.3|4626.6|4620.6|0
1736751140000|2025-01-13 06:52:20|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|118
1736751150000|2025-01-13 06:52:30|4627.5|4621.5|4628.3|4622.3|4628.3|4622.3|4627.5|4621.5|7
1736751160000|2025-01-13 06:52:40|4628.7|4622.7|4629.2|4623.2|4629.2|4623.2|4628.7|4622.7|0
1736751180000|2025-01-13 06:53:00|4628.7|4622.7|4629.7|4623.7|4629.9|4623.9|4628.7|4622.7|8
1736751190000|2025-01-13 06:53:10|4630.1|4624.1|4629.3|4623.3|4630.7|4624.7|4629.3|4623.3|4
1736751210000|2025-01-13 06:53:30|4629.2|4623.2|4630.2|4624.2|4630.6|4624.6|4629.2|4623.2|35
1736751220000|2025-01-13 06:53:40|4625.7|4619.7|4623.2|4617.2|4625.7|4619.7|4622.8|4616.8|2
1736751230000|2025-01-13 06:53:50|4624.6|4618.6|4624.3|4618.3|4624.6|4618.6|4623.6|4617.6|4
1736751240000|2025-01-13 06:54:00|4623.8|4617.8|4624.2|4618.2|4624.2|4618.2|4623.8|4617.8|1
1736751250000|2025-01-13 06:54:10|4623.8|4617.8|4624.7|4618.7|4624.7|4618.7|4623.8|4617.8|2
1736751260000|2025-01-13 06:54:20|4624.8|4618.8|4626.6|4620.6|4626.6|4620.6|4624.8|4618.8|4
1736751270000|2025-01-13 06:54:30|4627.3|4621.3|4626.6|4620.6|4627.3|4621.3|4626.2|4620.2|3
1736751280000|2025-01-13 06:54:40|4626.2|4620.2|4626.7|4620.7|4626.7|4620.7|4626.2|4620.2|1
1736751290000|2025-01-13 06:54:50|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1736751320000|2025-01-13 06:55:20|4626.2|4620.2|4628.7|4622.7|4628.7|4622.7|4626.2|4620.2|2
1736751330000|2025-01-13 06:55:30|||||||||3
1736751340000|2025-01-13 06:55:40|4626.8|4620.8|4625.8|4619.8|4626.8|4620.8|4625.8|4619.8|7
1736751350000|2025-01-13 06:55:50|4626|4620|4626.3|4620.3|4626.3|4620.3|4625.8|4619.8|0
1736751360000|2025-01-13 06:56:00|4626.2|4620.2|4625.8|4619.8|4626.3|4620.3|4625.8|4619.8|2
1736751380000|2025-01-13 06:56:20|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|0
1736751390000|2025-01-13 06:56:30|4624.5|4618.5|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|5
1736751410000|2025-01-13 06:56:50|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|1
1736751420000|2025-01-13 06:57:00|4624.2|4618.2|4621.7|4615.7|4624.3|4618.3|4621.7|4615.7|10
1736751430000|2025-01-13 06:57:10|4622.2|4616.2|4629.2|4623.2|4631.1|4625.1|4622.2|4616.2|12
1736751440000|2025-01-13 06:57:20|4628.7|4622.7|4627.7|4621.7|4628.7|4622.7|4626.2|4620.2|14
1736751450000|2025-01-13 06:57:30|4628.1|4622.1|4629.7|4623.7|4630.2|4624.2|4628.1|4622.1|2
1736751460000|2025-01-13 06:57:40|4629.8|4623.8|4631.6|4625.6|4631.7|4625.7|4629.8|4623.8|5
1736751470000|2025-01-13 06:57:50|4632.2|4626.2|4631.7|4625.7|4632.2|4626.2|4631.7|4625.7|1
1736751480000|2025-01-13 06:58:00|4631.2|4625.2|4631.2|4625.2|4632.2|4626.2|4631.2|4625.2|48
1736751490000|2025-01-13 06:58:10|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.2|4625.2|2
1736751500000|2025-01-13 06:58:20|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.6|4626.6|9
1736751520000|2025-01-13 06:58:40|||||||||1
1736751530000|2025-01-13 06:58:50|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|1
1736751540000|2025-01-13 06:59:00|4632.2|4626.2|4631.2|4625.2|4632.7|4626.7|4631.2|4625.2|7
1736751550000|2025-01-13 06:59:10|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|31
1736751560000|2025-01-13 06:59:20|4631.8|4625.8|4631.7|4625.7|4632.1|4626.1|4631.7|4625.7|7
1736751570000|2025-01-13 06:59:30|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|2
1736751580000|2025-01-13 06:59:40|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|0
1736751600000|2025-01-13 07:00:00|4631.7|4625.7|4631.1|4625.1|4631.7|4625.7|4631.1|4625.1|12
1736751610000|2025-01-13 07:00:10|4631.9|4625.9|4631.6|4625.6|4632.9|4626.9|4631.6|4625.6|36
1736751620000|2025-01-13 07:00:20|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|0
1736751630000|2025-01-13 07:00:30|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|1
1736751640000|2025-01-13 07:00:40|4631.9|4625.9|4632.1|4626.1|4632.1|4626.1|4631.9|4625.9|0
1736751650000|2025-01-13 07:00:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4631.9|4625.9|6
1736751670000|2025-01-13 07:01:10|4632.6|4626.6|4632.3|4626.3|4632.9|4626.9|4631.9|4625.9|5
1736751680000|2025-01-13 07:01:20|4632.4|4626.4|4631.6|4625.6|4632.4|4626.4|4631.6|4625.6|1
1736751690000|2025-01-13 07:01:30|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|2
1736751700000|2025-01-13 07:01:40|4630.8|4624.8|4626.9|4620.9|4630.9|4624.9|4626.3|4620.3|8
1736751720000|2025-01-13 07:02:00|4627.1|4621.1|4627.4|4621.4|4628.3|4622.3|4627.1|4621.1|5
1736751730000|2025-01-13 07:02:10|4627.1|4621.1|4625.6|4619.6|4627.1|4621.1|4625.6|4619.6|1
1736751740000|2025-01-13 07:02:20|4625.4|4619.4|4624.3|4618.3|4625.4|4619.4|4623.1|4617.1|6
1736751750000|2025-01-13 07:02:30|4623.4|4617.4|4631.2|4625.2|4631.5|4625.5|4623.4|4617.4|31
1736751760000|2025-01-13 07:02:40|4631|4625|4630.7|4624.7|4631|4625|4630.7|4624.7|3
1736751770000|2025-01-13 07:02:50|4630.5|4624.5|4631|4625|4631|4625|4630.5|4624.5|0
1736751780000|2025-01-13 07:03:00|4630.5|4624.5|4631|4625|4631|4625|4630.5|4624.5|0
1736751790000|2025-01-13 07:03:10|4630.4|4624.4|4629.3|4623.3|4630.4|4624.4|4628.9|4622.9|7
1736751810000|2025-01-13 07:03:30|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|1
1736751820000|2025-01-13 07:03:40|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|7
1736751830000|2025-01-13 07:03:50|4629.9|4623.9|4630.4|4624.4|4630.4|4624.4|4629.9|4623.9|0
1736751840000|2025-01-13 07:04:00|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|1
1736751860000|2025-01-13 07:04:20|4629.9|4623.9|4630.3|4624.3|4630.3|4624.3|4629.9|4623.9|1
1736751870000|2025-01-13 07:04:30|||||||||3
1736751880000|2025-01-13 07:04:40|4628.8|4622.8|4629.8|4623.8|4629.8|4623.8|4628.8|4622.8|1
1736751890000|2025-01-13 07:04:50|4630.4|4624.4|4628.3|4622.3|4630.4|4624.4|4628.3|4622.3|2
1736751900000|2025-01-13 07:05:00|4627.9|4621.9|4625.4|4619.4|4627.9|4621.9|4625.4|4619.4|8
1736751910000|2025-01-13 07:05:10|4625.3|4619.3|4623.9|4617.9|4625.3|4619.3|4623.3|4617.3|2
1736751920000|2025-01-13 07:05:20|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4625.2|4619.2|3
1736751930000|2025-01-13 07:05:30|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4624.8|4618.8|0
1736751940000|2025-01-13 07:05:40|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1736751950000|2025-01-13 07:05:50|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4625.2|4619.2|1
1736751960000|2025-01-13 07:06:00|4625.6|4619.6|4624.4|4618.4|4625.6|4619.6|4624.4|4618.4|2
1736751970000|2025-01-13 07:06:10|4626.6|4620.6|4624.7|4618.7|4628.1|4622.1|4624.7|4618.7|26
1736751980000|2025-01-13 07:06:20|4624.6|4618.6|4624.6|4618.6|4624.9|4618.9|4624.6|4618.6|3
1736751990000|2025-01-13 07:06:30|4624.4|4618.4|4623.3|4617.3|4624.4|4618.4|4622.9|4616.9|4
1736752010000|2025-01-13 07:06:50|4623.4|4617.4|4621.9|4615.9|4623.4|4617.4|4621.9|4615.9|25
1736752020000|2025-01-13 07:07:00|4622.4|4616.4|4622.3|4616.3|4622.4|4616.4|4622.3|4616.3|5
1736752030000|2025-01-13 07:07:10|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|8
1736752040000|2025-01-13 07:07:20|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4622.4|4616.4|6
1736752050000|2025-01-13 07:07:30|4623.1|4617.1|4623.2|4617.2|4623.2|4617.2|4622.9|4616.9|6
1736752060000|2025-01-13 07:07:40|4623.1|4617.1|4622.1|4616.1|4623.1|4617.1|4621.9|4615.9|4
1736752070000|2025-01-13 07:07:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|33
1736752090000|2025-01-13 07:08:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|22
1736752100000|2025-01-13 07:08:20|4621.7|4615.7|4619.3|4613.3|4621.7|4615.7|4619.2|4613.2|78
1736752110000|2025-01-13 07:08:30|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|2
1736752120000|2025-01-13 07:08:40|||||||||2
1736752130000|2025-01-13 07:08:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736752140000|2025-01-13 07:09:00|4617.8|4611.8|4616.9|4610.9|4617.8|4611.8|4616.6|4610.6|5
1736752150000|2025-01-13 07:09:10|4617.1|4611.1|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|2
1736752170000|2025-01-13 07:09:30|4616.4|4610.4|4616.3|4610.3|4616.4|4610.4|4616.3|4610.3|3
1736752180000|2025-01-13 07:09:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.4|4610.4|2
1736752200000|2025-01-13 07:10:00|4617.8|4611.8|4619.9|4613.9|4619.9|4613.9|4617.8|4611.8|3
1736752210000|2025-01-13 07:10:10|4620.4|4614.4|4622.6|4616.6|4624|4618|4620.4|4614.4|19
1736752220000|2025-01-13 07:10:20|4621.6|4615.6|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|7
1736752230000|2025-01-13 07:10:30|4620.9|4614.9|4621.6|4615.6|4621.9|4615.9|4620.9|4614.9|3
1736752250000|2025-01-13 07:10:50|4621.2|4615.2|4621.6|4615.6|4621.9|4615.9|4621.2|4615.2|3
1736752260000|2025-01-13 07:11:00|4620.9|4614.9|4621.1|4615.1|4621.1|4615.1|4620.9|4614.9|1
1736752270000|2025-01-13 07:11:10|4620.9|4614.9|4621.6|4615.6|4621.6|4615.6|4620.9|4614.9|5
1736752280000|2025-01-13 07:11:20|4621.4|4615.4|4621.6|4615.6|4621.6|4615.6|4621.4|4615.4|0
1736752290000|2025-01-13 07:11:30|||||||||1
1736752300000|2025-01-13 07:11:40|4621.4|4615.4|4622.1|4616.1|4622.1|4616.1|4621.4|4615.4|0
1736752310000|2025-01-13 07:11:50|4620.9|4614.9|4615.9|4609.9|4620.9|4614.9|4615.9|4609.9|20
1736752330000|2025-01-13 07:12:10|4614.9|4608.9|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|5
1736752340000|2025-01-13 07:12:20|4614.3|4608.3|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|1
1736752350000|2025-01-13 07:12:30|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4612.9|4606.9|1
1736752360000|2025-01-13 07:12:40|4612.8|4606.8|4612.3|4606.3|4613.3|4607.3|4611.9|4605.9|0
1736752370000|2025-01-13 07:12:50|4612.4|4606.4|4613.6|4607.6|4613.6|4607.6|4612.4|4606.4|3
1736752380000|2025-01-13 07:13:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736752390000|2025-01-13 07:13:10|4613.6|4607.6|4614.6|4608.6|4614.6|4608.6|4613.6|4607.6|1
1736752410000|2025-01-13 07:13:30|4613.4|4607.4|4613.6|4607.6|4613.6|4607.6|4613.4|4607.4|3
1736752430000|2025-01-13 07:13:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|1
1736752440000|2025-01-13 07:14:00|4614.7|4608.7|4614.6|4608.6|4614.7|4608.7|4614.6|4608.6|0
1736752460000|2025-01-13 07:14:20|||||||||2
1736752480000|2025-01-13 07:14:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736752490000|2025-01-13 07:14:50|4614.2|4608.2|4614.6|4608.6|4614.6|4608.6|4614.2|4608.2|1
1736752500000|2025-01-13 07:15:00|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|0
1736752510000|2025-01-13 07:15:10|4615.8|4609.8|4616.6|4610.6|4616.6|4610.6|4615.8|4609.8|2
1736752520000|2025-01-13 07:15:20|4616.9|4610.9|4617.6|4611.6|4617.6|4611.6|4616.9|4610.9|2
1736752530000|2025-01-13 07:15:30|4617.8|4611.8|4618.6|4612.6|4618.6|4612.6|4617.8|4611.8|0
1736752540000|2025-01-13 07:15:40|4618.2|4612.2|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|2
1736752550000|2025-01-13 07:15:50|4618.7|4612.7|4619.6|4613.6|4619.6|4613.6|4618.7|4612.7|0
1736752560000|2025-01-13 07:16:00|4619.4|4613.4|4618.6|4612.6|4619.4|4613.4|4618.6|4612.6|1
1736752570000|2025-01-13 07:16:10|4618.7|4612.7|4618.1|4612.1|4618.7|4612.7|4618.1|4612.1|0
1736752580000|2025-01-13 07:16:20|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1736752590000|2025-01-13 07:16:30|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|1
1736752600000|2025-01-13 07:16:40|4618.7|4612.7|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|0
1736752610000|2025-01-13 07:16:50|4618.7|4612.7|4618.1|4612.1|4618.7|4612.7|4618.1|4612.1|2
1736752620000|2025-01-13 07:17:00|4618.2|4612.2|4616.7|4610.7|4618.2|4612.2|4616.7|4610.7|2
1736752630000|2025-01-13 07:17:10|4616.2|4610.2|4616.8|4610.8|4617.7|4611.7|4615.8|4609.8|4
1736752640000|2025-01-13 07:17:20|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4614.8|4608.8|2
1736752650000|2025-01-13 07:17:30|4617.2|4611.2|4616.7|4610.7|4617.2|4611.2|4616.7|4610.7|2
1736752660000|2025-01-13 07:17:40|4616|4610|4617.2|4611.2|4617.2|4611.2|4616|4610|1
1736752670000|2025-01-13 07:17:50|4617.3|4611.3|4618.6|4612.6|4618.6|4612.6|4617.3|4611.3|1
1736752680000|2025-01-13 07:18:00|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1736752690000|2025-01-13 07:18:10|4619.7|4613.7|4620.7|4614.7|4620.7|4614.7|4619.7|4613.7|0
1736752700000|2025-01-13 07:18:20|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4620.2|4614.2|0
1736752710000|2025-01-13 07:18:30|4619.6|4613.6|4618.7|4612.7|4619.6|4613.6|4618.7|4612.7|6
1736752730000|2025-01-13 07:18:50|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4617.7|4611.7|1
1736752760000|2025-01-13 07:19:20|4619.1|4613.1|4619.2|4613.2|4619.2|4613.2|4619.1|4613.1|2
1736752770000|2025-01-13 07:19:30|4619.7|4613.7|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|1
1736752800000|2025-01-13 07:20:00|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618|4612|4
1736752830000|2025-01-13 07:20:30|||||||||1
1736752840000|2025-01-13 07:20:40|||||||||2
1736752850000|2025-01-13 07:20:50|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|0
1736752860000|2025-01-13 07:21:00|4619.8|4613.8|4620.2|4614.2|4620.6|4614.6|4619.7|4613.7|1
1736752870000|2025-01-13 07:21:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.2|4612.2|1
1736752880000|2025-01-13 07:21:20|4618.3|4612.3|4617.2|4611.2|4618.7|4612.7|4617.2|4611.2|0
1736752890000|2025-01-13 07:21:30|4617.5|4611.5|4617.2|4611.2|4618.2|4612.2|4617.2|4611.2|2
1736752900000|2025-01-13 07:21:40|4617.1|4611.1|4616.8|4610.8|4617.2|4611.2|4616.8|4610.8|0
1736752920000|2025-01-13 07:22:00|||||||||1
1736752930000|2025-01-13 07:22:10|4617.2|4611.2|4619.2|4613.2|4619.2|4613.2|4617.2|4611.2|2
1736752940000|2025-01-13 07:22:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736752950000|2025-01-13 07:22:30|4619.5|4613.5|4619.8|4613.8|4619.8|4613.8|4619.5|4613.5|1
1736752960000|2025-01-13 07:22:40|4619.7|4613.7|4620.6|4614.6|4620.6|4614.6|4619.7|4613.7|5
1736752970000|2025-01-13 07:22:50|4620.8|4614.8|4621.2|4615.2|4621.2|4615.2|4620.8|4614.8|5
1736752990000|2025-01-13 07:23:10|4621.7|4615.7|4620.7|4614.7|4622.2|4616.2|4620.2|4614.2|9
1736753000000|2025-01-13 07:23:20|4620.8|4614.8|4620.7|4614.7|4620.8|4614.8|4620.7|4614.7|1
1736753010000|2025-01-13 07:23:30|||||||||2
1736753030000|2025-01-13 07:23:50|4620.9|4614.9|4621.2|4615.2|4621.2|4615.2|4620.9|4614.9|0
1736753050000|2025-01-13 07:24:10|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|5
1736753060000|2025-01-13 07:24:20|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1736753070000|2025-01-13 07:24:30|4620.4|4614.4|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|2
1736753090000|2025-01-13 07:24:50|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.6|4614.6|2
1736753110000|2025-01-13 07:25:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1736753120000|2025-01-13 07:25:20|4621.4|4615.4|4622.2|4616.2|4622.2|4616.2|4621.4|4615.4|7
1736753130000|2025-01-13 07:25:30|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.7|4615.7|1
1736753140000|2025-01-13 07:25:40|4621.4|4615.4|4621.6|4615.6|4621.7|4615.7|4621.2|4615.2|5
1736753150000|2025-01-13 07:25:50|4621.7|4615.7|4621.7|4615.7|4622.2|4616.2|4621.7|4615.7|6
1736753160000|2025-01-13 07:26:00|4621.9|4615.9|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|0
1736753180000|2025-01-13 07:26:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|2
1736753190000|2025-01-13 07:26:30|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1736753200000|2025-01-13 07:26:40|4621.5|4615.5|4620.4|4614.4|4621.5|4615.5|4620.4|4614.4|2
1736753210000|2025-01-13 07:26:50|4619.9|4613.9|4620.2|4614.2|4620.2|4614.2|4619.9|4613.9|0
1736753220000|2025-01-13 07:27:00|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|1
1736753240000|2025-01-13 07:27:20|4620.7|4614.7|4619.9|4613.9|4620.7|4614.7|4618.9|4612.9|11
1736753250000|2025-01-13 07:27:30|4620.4|4614.4|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|0
1736753260000|2025-01-13 07:27:40|||||||||1
1736753280000|2025-01-13 07:28:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1736753290000|2025-01-13 07:28:10|4619.9|4613.9|4618.2|4612.2|4619.9|4613.9|4618.2|4612.2|10
1736753300000|2025-01-13 07:28:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1736753310000|2025-01-13 07:28:30|||||||||2
1736753320000|2025-01-13 07:28:40|4618.4|4612.4|4618.2|4612.2|4618.4|4612.4|4618.2|4612.2|0
1736753330000|2025-01-13 07:28:50|4618.9|4612.9|4618.7|4612.7|4618.9|4612.9|4618.7|4612.7|1
1736753350000|2025-01-13 07:29:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1736753360000|2025-01-13 07:29:20|4618.9|4612.9|4619.2|4613.2|4619.2|4613.2|4618.9|4612.9|0
1736753370000|2025-01-13 07:29:30|4619.6|4613.6|4619.9|4613.9|4619.9|4613.9|4619.6|4613.6|0
1736753390000|2025-01-13 07:29:50|4620.4|4614.4|4617.2|4611.2|4620.9|4614.9|4617.2|4611.2|4
1736753400000|2025-01-13 07:30:00|4617.7|4611.7|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|9
1736753430000|2025-01-13 07:30:30|4615.2|4609.2|4613.6|4607.6|4615.2|4609.2|4613.6|4607.6|12
1736753440000|2025-01-13 07:30:40|4613.2|4607.2|4614.1|4608.1|4614.1|4608.1|4613.2|4607.2|1
1736753460000|2025-01-13 07:31:00|4614.2|4608.2|4613.2|4607.2|4614.2|4608.2|4613.2|4607.2|3
1736753470000|2025-01-13 07:31:10|4612.7|4606.7|4612.7|4606.7|4613.1|4607.1|4612.7|4606.7|1
1736753480000|2025-01-13 07:31:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1736753490000|2025-01-13 07:31:30|4612.9|4606.9|4612.6|4606.6|4612.9|4606.9|4612.6|4606.6|0
1736753500000|2025-01-13 07:31:40|4612.9|4606.9|4609.2|4603.2|4612.9|4606.9|4609.2|4603.2|95
1736753510000|2025-01-13 07:31:50|4609.4|4603.4|4609.9|4603.9|4610.2|4604.2|4609.4|4603.4|2
1736753520000|2025-01-13 07:32:00|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|2
1736753530000|2025-01-13 07:32:10|4609.4|4603.4|4609.2|4603.2|4609.4|4603.4|4609.2|4603.2|0
1736753540000|2025-01-13 07:32:20|4609.4|4603.4|4606.2|4600.2|4609.7|4603.7|4606.2|4600.2|9
1736753550000|2025-01-13 07:32:30|4606.6|4600.6|4607.9|4601.9|4608.2|4602.2|4606.6|4600.6|1
1736753560000|2025-01-13 07:32:40|4608.2|4602.2|4608.2|4602.2|4608.6|4602.6|4608.2|4602.2|0
1736753570000|2025-01-13 07:32:50|4608.6|4602.6|4608.2|4602.2|4608.7|4602.7|4608.2|4602.2|2
1736753580000|2025-01-13 07:33:00|4606.5|4600.5|4605.9|4599.9|4606.5|4600.5|4605.9|4599.9|30
1736753590000|2025-01-13 07:33:10|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605.2|4599.2|0
1736753600000|2025-01-13 07:33:20|||||||||1
1736753610000|2025-01-13 07:33:30|4604.4|4598.4|4602.6|4596.6|4604.4|4598.4|4602.6|4596.6|19
1736753620000|2025-01-13 07:33:40|4602.9|4596.9|4602.2|4596.2|4603.7|4597.7|4602.2|4596.2|7
1736753630000|2025-01-13 07:33:50|4602.7|4596.7|4599.4|4593.4|4603.4|4597.4|4599.4|4593.4|22
1736753640000|2025-01-13 07:34:00|4599.9|4593.9|4597.9|4591.9|4599.9|4593.9|4597.9|4591.9|7
1736753660000|2025-01-13 07:34:20|||||||||2
1736753670000|2025-01-13 07:34:30|4597.7|4591.7|4596.7|4590.7|4597.7|4591.7|4596.2|4590.2|5
1736753680000|2025-01-13 07:34:40|4597.2|4591.2|4594.2|4588.2|4597.2|4591.2|4594.2|4588.2|24
1736753690000|2025-01-13 07:34:50|4594.4|4588.4|4595.4|4589.4|4595.4|4589.4|4594.4|4588.4|3
1736753700000|2025-01-13 07:35:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|11
1736753710000|2025-01-13 07:35:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|6
1736753720000|2025-01-13 07:35:20|4596.2|4590.2|4594.5|4588.5|4596.2|4590.2|4594.5|4588.5|6
1736753730000|2025-01-13 07:35:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|1
1736753740000|2025-01-13 07:35:40|4594.7|4588.7|4594.9|4588.9|4594.9|4588.9|4594.7|4588.7|2
1736753750000|2025-01-13 07:35:50|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1736753760000|2025-01-13 07:36:00|4595.4|4589.4|4595.4|4589.4|4595.5|4589.5|4595.4|4589.4|2
1736753770000|2025-01-13 07:36:10|4595.2|4589.2|4594.9|4588.9|4595.2|4589.2|4594.4|4588.4|1
1736753780000|2025-01-13 07:36:20|4595.5|4589.5|4595.6|4589.6|4595.6|4589.6|4595.5|4589.5|4
1736753790000|2025-01-13 07:36:30|4595.5|4589.5|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|5
1736753820000|2025-01-13 07:37:00|4595.4|4589.4|4600.9|4594.9|4600.9|4594.9|4595.4|4589.4|6
1736753830000|2025-01-13 07:37:10|4600.5|4594.5|4602.1|4596.1|4602.6|4596.6|4598.5|4592.5|31
1736753850000|2025-01-13 07:37:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1736753860000|2025-01-13 07:37:40|4602.4|4596.4|4603.5|4597.5|4603.5|4597.5|4602.4|4596.4|1
1736753870000|2025-01-13 07:37:50|4603.2|4597.2|4605.5|4599.5|4605.5|4599.5|4603.2|4597.2|4
1736753880000|2025-01-13 07:38:00|4605.6|4599.6|4606|4600|4606.4|4600.4|4605.6|4599.6|2
1736753890000|2025-01-13 07:38:10|4606.1|4600.1|4605.1|4599.1|4606.1|4600.1|4605.1|4599.1|3
1736753900000|2025-01-13 07:38:20|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|0
1736753920000|2025-01-13 07:38:40|4606.3|4600.3|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|1
1736753930000|2025-01-13 07:38:50|4606.1|4600.1|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|0
1736753940000|2025-01-13 07:39:00|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4606.5|4600.5|4
1736753950000|2025-01-13 07:39:10|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|0
1736753970000|2025-01-13 07:39:30|4607.3|4601.3|4607.1|4601.1|4608.6|4602.6|4606.5|4600.5|2
1736753980000|2025-01-13 07:39:40|4607.3|4601.3|4609.1|4603.1|4609.1|4603.1|4607.3|4601.3|2
1736753990000|2025-01-13 07:39:50|4609.6|4603.6|4608.5|4602.5|4610.1|4604.1|4608.5|4602.5|4
1736754000000|2025-01-13 07:40:00|4608.9|4602.9|4609|4603|4609|4603|4608.5|4602.5|0
1736754010000|2025-01-13 07:40:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.5|4602.5|0
1736754020000|2025-01-13 07:40:20|4609|4603|4608.3|4602.3|4609|4603|4608.3|4602.3|0
1736754030000|2025-01-13 07:40:30|4608.1|4602.1|4607.5|4601.5|4609|4603|4607.5|4601.5|1
1736754040000|2025-01-13 07:40:40|4608|4602|4608|4602|4608|4602|4607.5|4601.5|0
1736754050000|2025-01-13 07:40:50|4607.5|4601.5|4606.5|4600.5|4608|4602|4606.5|4600.5|2
1736754060000|2025-01-13 07:41:00|4606.9|4600.9|4607.5|4601.5|4607.9|4601.9|4606.9|4600.9|0
1736754070000|2025-01-13 07:41:10|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|2
1736754080000|2025-01-13 07:41:20|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1736754090000|2025-01-13 07:41:30|4606.9|4600.9|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|1
1736754100000|2025-01-13 07:41:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607|4601|0
1736754110000|2025-01-13 07:41:50|4607.9|4601.9|4608|4602|4608.9|4602.9|4607.9|4601.9|1
1736754120000|2025-01-13 07:42:00|4608.9|4602.9|4609.5|4603.5|4609.5|4603.5|4608.1|4602.1|0
1736754130000|2025-01-13 07:42:10|4609.1|4603.1|4611|4605|4611.1|4605.1|4609.1|4603.1|4
1736754140000|2025-01-13 07:42:20|||||||||2
1736754150000|2025-01-13 07:42:30|||||||||1
1736754160000|2025-01-13 07:42:40|4610.6|4604.6|4610|4604|4610.6|4604.6|4609.5|4603.5|2
1736754170000|2025-01-13 07:42:50|4610.1|4604.1|4609.1|4603.1|4611|4605|4609.1|4603.1|0
1736754180000|2025-01-13 07:43:00|4609.5|4603.5|4609.1|4603.1|4610|4604|4609.1|4603.1|0
1736754190000|2025-01-13 07:43:10|4609.5|4603.5|4610|4604|4610|4604|4609.1|4603.1|0
1736754200000|2025-01-13 07:43:20|4609.1|4603.1|4609|4603|4609.1|4603.1|4609|4603|0
1736754210000|2025-01-13 07:43:30|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|0
1736754220000|2025-01-13 07:43:40|4607.5|4601.5|4609.5|4603.5|4609.5|4603.5|4607.5|4601.5|3
1736754230000|2025-01-13 07:43:50|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1736754240000|2025-01-13 07:44:00|4609|4603|4609|4603|4609|4603|4609|4603|0
1736754250000|2025-01-13 07:44:10|4609.5|4603.5|4611.5|4605.5|4611.5|4605.5|4609.5|4603.5|4
1736754260000|2025-01-13 07:44:20|4612.8|4606.8|4611.5|4605.5|4612.8|4606.8|4611.5|4605.5|16
1736754290000|2025-01-13 07:44:50|4611.9|4605.9|4612|4606|4612|4606|4611.9|4605.9|39
1736754300000|2025-01-13 07:45:00|4612.5|4606.5|4611.4|4605.4|4614.9|4608.9|4611.4|4605.4|14
1736754310000|2025-01-13 07:45:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|41
1736754320000|2025-01-13 07:45:20|||||||||2
1736754330000|2025-01-13 07:45:30|4611.4|4605.4|4612.1|4606.1|4612.5|4606.5|4611.4|4605.4|10
1736754340000|2025-01-13 07:45:40|4611.6|4605.6|4611.6|4605.6|4611.7|4605.7|4611.2|4605.2|2
1736754350000|2025-01-13 07:45:50|4611.7|4605.7|4611.9|4605.9|4612.2|4606.2|4611.6|4605.6|6
1736754360000|2025-01-13 07:46:00|4611.7|4605.7|4611.7|4605.7|4611.9|4605.9|4611.7|4605.7|0
1736754370000|2025-01-13 07:46:10|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|2
1736754380000|2025-01-13 07:46:20|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1736754390000|2025-01-13 07:46:30|4611.2|4605.2|4611.4|4605.4|4611.4|4605.4|4611.2|4605.2|0
1736754400000|2025-01-13 07:46:40|4611.2|4605.2|4611.9|4605.9|4612.2|4606.2|4611.2|4605.2|5
1736754410000|2025-01-13 07:46:50|4611.2|4605.2|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|0
1736754420000|2025-01-13 07:47:00|4607.2|4601.2|4608.5|4602.5|4610.9|4604.9|4607.2|4601.2|5
1736754430000|2025-01-13 07:47:10|4608.4|4602.4|4607.9|4601.9|4608.7|4602.7|4607.9|4601.9|0
1736754440000|2025-01-13 07:47:20|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1736754450000|2025-01-13 07:47:30|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1736754460000|2025-01-13 07:47:40|4607.6|4601.6|4609.4|4603.4|4609.4|4603.4|4607.2|4601.2|3
1736754470000|2025-01-13 07:47:50|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|2
1736754480000|2025-01-13 07:48:00|4610.7|4604.7|4609.2|4603.2|4610.7|4604.7|4609.2|4603.2|2
1736754500000|2025-01-13 07:48:20|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|1
1736754510000|2025-01-13 07:48:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736754520000|2025-01-13 07:48:40|4610.9|4604.9|4611.2|4605.2|4611.2|4605.2|4610.9|4604.9|2
1736754530000|2025-01-13 07:48:50|4611.4|4605.4|4611.7|4605.7|4611.9|4605.9|4611.2|4605.2|1
1736754540000|2025-01-13 07:49:00|4611.4|4605.4|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|3
1736754550000|2025-01-13 07:49:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.2|4604.2|2
1736754560000|2025-01-13 07:49:20|4611.4|4605.4|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|3
1736754590000|2025-01-13 07:49:50|4611.2|4605.2|4611.2|4605.2|4612.2|4606.2|4611.2|4605.2|2
1736754600000|2025-01-13 07:50:00|4612.1|4606.1|4610.2|4604.2|4612.4|4606.4|4610.2|4604.2|9
1736754620000|2025-01-13 07:50:20|||||||||2
1736754630000|2025-01-13 07:50:30|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1736754640000|2025-01-13 07:50:40|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736754660000|2025-01-13 07:51:00|4610.6|4604.6|4610.2|4604.2|4610.7|4604.7|4610.2|4604.2|0
1736754670000|2025-01-13 07:51:10|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|2
1736754710000|2025-01-13 07:51:50|4611.9|4605.9|4611.7|4605.7|4612.2|4606.2|4611.7|4605.7|5
1736754720000|2025-01-13 07:52:00|4611.9|4605.9|4616.2|4610.2|4616.2|4610.2|4611.9|4605.9|11
1736754730000|2025-01-13 07:52:10|4616.7|4610.7|4617.2|4611.2|4617.2|4611.2|4616.7|4610.7|0
1736754740000|2025-01-13 07:52:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|0
1736754750000|2025-01-13 07:52:30|4618.2|4612.2|4618.2|4612.2|4618.9|4612.9|4617.6|4611.6|4
1736754760000|2025-01-13 07:52:40|4618.6|4612.6|4619.4|4613.4|4619.4|4613.4|4618.6|4612.6|4
1736754770000|2025-01-13 07:52:50|4619.2|4613.2|4617.6|4611.6|4619.2|4613.2|4617.6|4611.6|6
1736754780000|2025-01-13 07:53:00|4616.6|4610.6|4615.9|4609.9|4616.6|4610.6|4615.6|4609.6|0
1736754830000|2025-01-13 07:53:50|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1736754840000|2025-01-13 07:54:00|4615.9|4609.9|4615.7|4609.7|4615.9|4609.9|4615.7|4609.7|0
1736754850000|2025-01-13 07:54:10|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.7|4609.7|0
1736754860000|2025-01-13 07:54:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1736754880000|2025-01-13 07:54:40|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1736754890000|2025-01-13 07:54:50|4615.1|4609.1|4614.2|4608.2|4615.1|4609.1|4613.9|4607.9|5
1736754900000|2025-01-13 07:55:00|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4612.6|4606.6|2
1736754910000|2025-01-13 07:55:10|4614.4|4608.4|4617.7|4611.7|4617.7|4611.7|4614.4|4608.4|6
1736754920000|2025-01-13 07:55:20|4617.6|4611.6|4617.6|4611.6|4617.7|4611.7|4617.2|4611.2|1
1736754930000|2025-01-13 07:55:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1736754940000|2025-01-13 07:55:40|4616.9|4610.9|4617.2|4611.2|4617.2|4611.2|4616.9|4610.9|0
1736754950000|2025-01-13 07:55:50|4616.9|4610.9|4617.2|4611.2|4617.2|4611.2|4616.9|4610.9|0
1736754960000|2025-01-13 07:56:00|4616.9|4610.9|4616.9|4610.9|4617.2|4611.2|4616.7|4610.7|2
1736754970000|2025-01-13 07:56:10|4617.2|4611.2|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|0
1736754980000|2025-01-13 07:56:20|4617|4611|4617.6|4611.6|4617.6|4611.6|4616.7|4610.7|0
1736754990000|2025-01-13 07:56:30|4617.2|4611.2|4616.9|4610.9|4617.2|4611.2|4616.9|4610.9|0
1736755000000|2025-01-13 07:56:40|4616.7|4610.7|4616.7|4610.7|4616.9|4610.9|4616.7|4610.7|0
1736755020000|2025-01-13 07:57:00|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|0
1736755030000|2025-01-13 07:57:10|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1736755040000|2025-01-13 07:57:20|4616.7|4610.7|4616.6|4610.6|4616.7|4610.7|4616.6|4610.6|1
1736755050000|2025-01-13 07:57:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1736755060000|2025-01-13 07:57:40|4617.1|4611.1|4618.6|4612.6|4618.6|4612.6|4617.1|4611.1|1
1736755070000|2025-01-13 07:57:50|4619.2|4613.2|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|7
1736755080000|2025-01-13 07:58:00|||||||||2
1736755100000|2025-01-13 07:58:20|||||||||1
1736755110000|2025-01-13 07:58:30|||||||||2
1736755120000|2025-01-13 07:58:40|4618.9|4612.9|4619.2|4613.2|4619.7|4613.7|4618.7|4612.7|4
1736755130000|2025-01-13 07:58:50|4619.5|4613.5|4619.4|4613.4|4619.5|4613.5|4619.4|4613.4|10
1736755140000|2025-01-13 07:59:00|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4618.9|4612.9|12
1736755150000|2025-01-13 07:59:10|4619.4|4613.4|4619.2|4613.2|4619.4|4613.4|4619.2|4613.2|2
1736755160000|2025-01-13 07:59:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.7|4612.7|0
1736755170000|2025-01-13 07:59:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|1
1736755180000|2025-01-13 07:59:40|||||||||1
1736755190000|2025-01-13 07:59:50|4619.4|4613.4|4619.2|4613.2|4619.4|4613.4|4619.2|4613.2|10
1736755200000|2025-01-13 08:00:00|4619.9|4613.9|4621.2|4615.2|4621.2|4615.2|4619.2|4613.2|17
1736755210000|2025-01-13 08:00:10|||||||||2
1736755230000|2025-01-13 08:00:30|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|3
1736755240000|2025-01-13 08:00:40|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1736755250000|2025-01-13 08:00:50|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|2
1736755260000|2025-01-13 08:01:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1736755270000|2025-01-13 08:01:10|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|2
1736755280000|2025-01-13 08:01:20|4621.6|4615.6|4621.4|4615.4|4621.6|4615.6|4621.4|4615.4|5
1736755290000|2025-01-13 08:01:30|4621.9|4615.9|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|3
1736755300000|2025-01-13 08:01:40|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736755310000|2025-01-13 08:01:50|4621.2|4615.2|4620.2|4614.2|4621.2|4615.2|4620.2|4614.2|2
1736755320000|2025-01-13 08:02:00|4620.7|4614.7|4620.1|4614.1|4620.9|4614.9|4620.1|4614.1|2
1736755330000|2025-01-13 08:02:10|4620.2|4614.2|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|3
1736755340000|2025-01-13 08:02:20|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1736755350000|2025-01-13 08:02:30|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.6|4613.6|5
1736755360000|2025-01-13 08:02:40|4619.9|4613.9|4621.2|4615.2|4621.2|4615.2|4619.9|4613.9|3
1736755370000|2025-01-13 08:02:50|4620.9|4614.9|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1736755380000|2025-01-13 08:03:00|4621.2|4615.2|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1736755400000|2025-01-13 08:03:20|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4619.7|4613.7|11
1736755410000|2025-01-13 08:03:30|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|2
1736755420000|2025-01-13 08:03:40|||||||||2
1736755430000|2025-01-13 08:03:50|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|1
1736755440000|2025-01-13 08:04:00|||||||||2
1736755470000|2025-01-13 08:04:30|4621.6|4615.6|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|7
1736755480000|2025-01-13 08:04:40|4620.1|4614.1|4619.1|4613.1|4620.1|4614.1|4619.1|4613.1|8
1736755500000|2025-01-13 08:05:00|4619.5|4613.5|4621.2|4615.2|4621.2|4615.2|4619.5|4613.5|9
1736755510000|2025-01-13 08:05:10|||||||||1
1736755520000|2025-01-13 08:05:20|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1736755540000|2025-01-13 08:05:40|||||||||2
1736755550000|2025-01-13 08:05:50|4620.6|4614.6|4620.7|4614.7|4621|4615|4620.6|4614.6|1
1736755570000|2025-01-13 08:06:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1736755580000|2025-01-13 08:06:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1736755590000|2025-01-13 08:06:30|4621.2|4615.2|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|4
1736755600000|2025-01-13 08:06:40|4621.1|4615.1|4621.2|4615.2|4621.2|4615.2|4621.1|4615.1|0
1736755610000|2025-01-13 08:06:50|4621.1|4615.1|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|3
1736755620000|2025-01-13 08:07:00|4621|4615|4621.2|4615.2|4621.2|4615.2|4621|4615|0
1736755630000|2025-01-13 08:07:10|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|3
1736755650000|2025-01-13 08:07:30|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|4
1736755680000|2025-01-13 08:08:00|||||||||1
1736755700000|2025-01-13 08:08:20|4621.9|4615.9|4626.2|4620.2|4626.5|4620.5|4621.5|4615.5|12
1736755710000|2025-01-13 08:08:30|4625.9|4619.9|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|3
1736755720000|2025-01-13 08:08:40|4625.7|4619.7|4625.7|4619.7|4625.9|4619.9|4625.6|4619.6|1
1736755740000|2025-01-13 08:09:00|4625.6|4619.6|4625.7|4619.7|4626.2|4620.2|4625.6|4619.6|4
1736755750000|2025-01-13 08:09:10|4625.2|4619.2|4623.7|4617.7|4625.2|4619.2|4623.7|4617.7|6
1736755770000|2025-01-13 08:09:30|4623.6|4617.6|4624.2|4618.2|4624.2|4618.2|4622.9|4616.9|3
1736755780000|2025-01-13 08:09:40|4624.1|4618.1|4623.2|4617.2|4624.1|4618.1|4623.2|4617.2|1
1736755790000|2025-01-13 08:09:50|4622.6|4616.6|4622.7|4616.7|4622.7|4616.7|4622.6|4616.6|8
1736755800000|2025-01-13 08:10:00|4622.6|4616.6|4625.2|4619.2|4625.7|4619.7|4622.6|4616.6|2
1736755810000|2025-01-13 08:10:10|4624.7|4618.7|4624.7|4618.7|4625.1|4619.1|4624.7|4618.7|0
1736755830000|2025-01-13 08:10:30|4625.4|4619.4|4625.6|4619.6|4625.6|4619.6|4625.2|4619.2|1
1736755840000|2025-01-13 08:10:40|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1736755850000|2025-01-13 08:10:50|4625.2|4619.2|4623.7|4617.7|4625.2|4619.2|4623.2|4617.2|7
1736755860000|2025-01-13 08:11:00|4623.4|4617.4|4619.6|4613.6|4623.4|4617.4|4619.6|4613.6|2
1736755880000|2025-01-13 08:11:20|4620.2|4614.2|4622.7|4616.7|4622.7|4616.7|4620.2|4614.2|7
1736755910000|2025-01-13 08:11:50|4622.6|4616.6|4621.2|4615.2|4622.6|4616.6|4621.2|4615.2|3
1736755920000|2025-01-13 08:12:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4
1736755930000|2025-01-13 08:12:10|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|2
1736755940000|2025-01-13 08:12:20|4620.9|4614.9|4622.2|4616.2|4622.2|4616.2|4620.9|4614.9|5
1736755950000|2025-01-13 08:12:30|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|3
1736755960000|2025-01-13 08:12:40|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4622.2|4616.2|4
1736755970000|2025-01-13 08:12:50|4623|4617|4623.1|4617.1|4623.1|4617.1|4622.6|4616.6|0
1736755980000|2025-01-13 08:13:00|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4620.5|4614.5|23
1736755990000|2025-01-13 08:13:10|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.6|4616.6|0
1736756000000|2025-01-13 08:13:20|||||||||1
1736756010000|2025-01-13 08:13:30|4622.1|4616.1|4621.7|4615.7|4622.1|4616.1|4621.7|4615.7|1
1736756020000|2025-01-13 08:13:40|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1736756040000|2025-01-13 08:14:00|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|2
1736756070000|2025-01-13 08:14:30|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|2
1736756080000|2025-01-13 08:14:40|4623.1|4617.1|4623|4617|4623.1|4617.1|4622.6|4616.6|0
1736756090000|2025-01-13 08:14:50|4621.5|4615.5|4621.5|4615.5|4622|4616|4621.5|4615.5|3
1736756120000|2025-01-13 08:15:20|4622|4616|4622|4616|4622|4616|4621.6|4615.6|0
1736756130000|2025-01-13 08:15:30|4621.6|4615.6|4623|4617|4623|4617|4621.6|4615.6|10
1736756140000|2025-01-13 08:15:40|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|2
1736756150000|2025-01-13 08:15:50|4623|4617|4623|4617|4623|4617|4623|4617|3
1736756160000|2025-01-13 08:16:00|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4620.2|4614.2|15
1736756170000|2025-01-13 08:16:10|4619.2|4613.2|4618.2|4612.2|4619.2|4613.2|4618.2|4612.2|2
1736756180000|2025-01-13 08:16:20|4618.6|4612.6|4619.6|4613.6|4619.6|4613.6|4617.9|4611.9|7
1736756190000|2025-01-13 08:16:30|4619|4613|4618.6|4612.6|4619|4613|4618.6|4612.6|0
1736756200000|2025-01-13 08:16:40|4619.2|4613.2|4618.6|4612.6|4619.2|4613.2|4618.6|4612.6|0
1736756210000|2025-01-13 08:16:50|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|0
1736756220000|2025-01-13 08:17:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1736756240000|2025-01-13 08:17:20|4617.7|4611.7|4618.2|4612.2|4618.2|4612.2|4617.4|4611.4|5
1736756250000|2025-01-13 08:17:30|4618.1|4612.1|4619.1|4613.1|4619.2|4613.2|4618.1|4612.1|6
1736756260000|2025-01-13 08:17:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1736756300000|2025-01-13 08:18:20|4619.4|4613.4|4619.7|4613.7|4619.7|4613.7|4619.4|4613.4|1
1736756310000|2025-01-13 08:18:30|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1736756320000|2025-01-13 08:18:40|||||||||1
1736756330000|2025-01-13 08:18:50|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1736756340000|2025-01-13 08:19:00|4618.7|4612.7|4619.1|4613.1|4619.2|4613.2|4618.6|4612.6|4
1736756350000|2025-01-13 08:19:10|4618.6|4612.6|4618.2|4612.2|4618.6|4612.6|4618.2|4612.2|3
1736756360000|2025-01-13 08:19:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.2|4612.2|2
1736756370000|2025-01-13 08:19:30|4618.2|4612.2|4618.7|4612.7|4619|4613|4618.2|4612.2|2
1736756380000|2025-01-13 08:19:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|2
1736756390000|2025-01-13 08:19:50|4618.9|4612.9|4618.6|4612.6|4618.9|4612.9|4618.6|4612.6|1
1736756400000|2025-01-13 08:20:00|4618.7|4612.7|4618.2|4612.2|4618.9|4612.9|4618.2|4612.2|1
1736756420000|2025-01-13 08:20:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|8
1736756430000|2025-01-13 08:20:30|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4
1736756440000|2025-01-13 08:20:40|4619.9|4613.9|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|1
1736756450000|2025-01-13 08:20:50|4619.9|4613.9|4619.7|4613.7|4619.9|4613.9|4619.7|4613.7|0
1736756460000|2025-01-13 08:21:00|4620.1|4614.1|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|2
1736756470000|2025-01-13 08:21:10|4619.2|4613.2|4618.2|4612.2|4619.6|4613.6|4618.2|4612.2|3
1736756480000|2025-01-13 08:21:20|4617.2|4611.2|4617.1|4611.1|4617.2|4611.2|4617.1|4611.1|25
1736756490000|2025-01-13 08:21:30|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|13
1736756500000|2025-01-13 08:21:40|4617.1|4611.1|4615.2|4609.2|4617.1|4611.1|4615.2|4609.2|8
1736756510000|2025-01-13 08:21:50|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.7|4608.7|1
1736756520000|2025-01-13 08:22:00|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|1
1736756530000|2025-01-13 08:22:10|4616.2|4610.2|4616.7|4610.7|4617.1|4611.1|4616.2|4610.2|11
1736756540000|2025-01-13 08:22:20|4616.2|4610.2|4616.7|4610.7|4616.9|4610.9|4616.2|4610.2|1
1736756550000|2025-01-13 08:22:30|4616.6|4610.6|4616.2|4610.2|4616.6|4610.6|4616.2|4610.2|0
1736756580000|2025-01-13 08:23:00|4616.6|4610.6|4616.7|4610.7|4617.2|4611.2|4616.6|4610.6|6
1736756590000|2025-01-13 08:23:10|4616.9|4610.9|4616.2|4610.2|4616.9|4610.9|4616.2|4610.2|0
1736756600000|2025-01-13 08:23:20|4617|4611|4617.9|4611.9|4617.9|4611.9|4617|4611|6
1736756610000|2025-01-13 08:23:30|4615.2|4609.2|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|10
1736756620000|2025-01-13 08:23:40|4615.2|4609.2|4614.1|4608.1|4615.2|4609.2|4613.2|4607.2|6
1736756630000|2025-01-13 08:23:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|3
1736756640000|2025-01-13 08:24:00|4614.2|4608.2|4613.1|4607.1|4614.6|4608.6|4613.1|4607.1|5
1736756650000|2025-01-13 08:24:10|4612.6|4606.6|4612.2|4606.2|4612.6|4606.6|4612.2|4606.2|2
1736756660000|2025-01-13 08:24:20|4612.6|4606.6|4611.2|4605.2|4612.6|4606.6|4610.7|4604.7|9
1736756670000|2025-01-13 08:24:30|4611.6|4605.6|4611.6|4605.6|4611.7|4605.7|4611.6|4605.6|1
1736756690000|2025-01-13 08:24:50|4611.7|4605.7|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|2
1736756700000|2025-01-13 08:25:00|4612.7|4606.7|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|1
1736756710000|2025-01-13 08:25:10|4613.1|4607.1|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|3
1736756720000|2025-01-13 08:25:20|4613.6|4607.6|4612.7|4606.7|4613.6|4607.6|4612.6|4606.6|0
1736756730000|2025-01-13 08:25:30|4613.1|4607.1|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|0
1736756740000|2025-01-13 08:25:40|4614.6|4608.6|4615.2|4609.2|4615.2|4609.2|4614.6|4608.6|1
1736756750000|2025-01-13 08:25:50|4614.6|4608.6|4614.7|4608.7|4614.7|4608.7|4614.6|4608.6|0
1736756760000|2025-01-13 08:26:00|4615.6|4609.6|4617.2|4611.2|4617.2|4611.2|4615.6|4609.6|9
1736756770000|2025-01-13 08:26:10|4618.2|4612.2|4619.2|4613.2|4619.2|4613.2|4618.2|4612.2|5
1736756780000|2025-01-13 08:26:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|5
1736756790000|2025-01-13 08:26:30|4619.6|4613.6|4619.7|4613.7|4619.7|4613.7|4619.6|4613.6|0
1736756800000|2025-01-13 08:26:40|4620.1|4614.1|4621|4615|4621.2|4615.2|4620.1|4614.1|7
1736756810000|2025-01-13 08:26:50|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1736756830000|2025-01-13 08:27:10|4621|4615|4619.6|4613.6|4621|4615|4619.6|4613.6|4
1736756840000|2025-01-13 08:27:20|4618.1|4612.1|4617.1|4611.1|4618.1|4612.1|4617.1|4611.1|3
1736756850000|2025-01-13 08:27:30|4617.2|4611.2|4615.6|4609.6|4617.2|4611.2|4615.6|4609.6|2
1736756860000|2025-01-13 08:27:40|4614.7|4608.7|4614.6|4608.6|4615.2|4609.2|4613.7|4607.7|5
1736756870000|2025-01-13 08:27:50|4614.7|4608.7|4614.9|4608.9|4615.2|4609.2|4614.7|4608.7|0
1736756880000|2025-01-13 08:28:00|4614.7|4608.7|4617.7|4611.7|4617.7|4611.7|4614.6|4608.6|9
1736756900000|2025-01-13 08:28:20|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1736756910000|2025-01-13 08:28:30|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|8
1736756920000|2025-01-13 08:28:40|4618.2|4612.2|4616.2|4610.2|4618.2|4612.2|4616.2|4610.2|0
1736756930000|2025-01-13 08:28:50|4616.6|4610.6|4617.9|4611.9|4617.9|4611.9|4615.6|4609.6|6
1736756940000|2025-01-13 08:29:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1736756950000|2025-01-13 08:29:10|4618.2|4612.2|4619.5|4613.5|4619.5|4613.5|4618.2|4612.2|7
1736756960000|2025-01-13 08:29:20|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619|4613|0
1736756970000|2025-01-13 08:29:30|4620|4614|4620.1|4614.1|4620.1|4614.1|4620|4614|0
1736756980000|2025-01-13 08:29:40|4619.7|4613.7|4619.9|4613.9|4619.9|4613.9|4619.6|4613.6|4
1736756990000|2025-01-13 08:29:50|4619.7|4613.7|4621.2|4615.2|4621.2|4615.2|4619.6|4613.6|3
1736757000000|2025-01-13 08:30:00|4621.1|4615.1|4620.6|4614.6|4621.2|4615.2|4620.6|4614.6|4
1736757010000|2025-01-13 08:30:10|4622.9|4616.9|4623.7|4617.7|4624.5|4618.5|4622.9|4616.9|6
1736757020000|2025-01-13 08:30:20|4623.5|4617.5|4623.6|4617.6|4624.1|4618.1|4623.5|4617.5|1
1736757030000|2025-01-13 08:30:30|4623.2|4617.2|4623.5|4617.5|4623.5|4617.5|4623|4617|1
1736757040000|2025-01-13 08:30:40|4623.1|4617.1|4621.2|4615.2|4623.5|4617.5|4621.2|4615.2|2
1736757050000|2025-01-13 08:30:50|4621.1|4615.1|4621.6|4615.6|4621.7|4615.7|4621|4615|3
1736757060000|2025-01-13 08:31:00|4622.1|4616.1|4621.6|4615.6|4623.1|4617.1|4621.6|4615.6|5
1736757070000|2025-01-13 08:31:10|4622.1|4616.1|4621.7|4615.7|4622.6|4616.6|4621.6|4615.6|0
1736757080000|2025-01-13 08:31:20|4622.1|4616.1|4622.2|4616.2|4622.6|4616.6|4621.7|4615.7|1
1736757090000|2025-01-13 08:31:30|4621.7|4615.7|4624.2|4618.2|4624.2|4618.2|4621.7|4615.7|3
1736757100000|2025-01-13 08:31:40|4625.7|4619.7|4626.2|4620.2|4626.7|4620.7|4625.6|4619.6|5
1736757110000|2025-01-13 08:31:50|4626.1|4620.1|4625.6|4619.6|4626.2|4620.2|4625.6|4619.6|6
1736757120000|2025-01-13 08:32:00|4626.1|4620.1|4624.6|4618.6|4626.2|4620.2|4624.6|4618.6|3
1736757130000|2025-01-13 08:32:10|4624.5|4618.5|4622.6|4616.6|4624.5|4618.5|4622.6|4616.6|0
1736757140000|2025-01-13 08:32:20|4622.2|4616.2|4621.6|4615.6|4622.2|4616.2|4621.6|4615.6|12
1736757150000|2025-01-13 08:32:30|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|1
1736757160000|2025-01-13 08:32:40|4622.9|4616.9|4623.7|4617.7|4624.2|4618.2|4622.9|4616.9|6
1736757170000|2025-01-13 08:32:50|4623.2|4617.2|4623.6|4617.6|4623.6|4617.6|4623.2|4617.2|0
1736757180000|2025-01-13 08:33:00|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4622.6|4616.6|2
1736757190000|2025-01-13 08:33:10|4624.6|4618.6|4624.1|4618.1|4625.6|4619.6|4624.1|4618.1|4
1736757200000|2025-01-13 08:33:20|4624.2|4618.2|4623.2|4617.2|4624.2|4618.2|4623.2|4617.2|0
1736757210000|2025-01-13 08:33:30|4623.6|4617.6|4623.6|4617.6|4623.7|4617.7|4623.6|4617.6|1
1736757220000|2025-01-13 08:33:40|4626.1|4620.1|4626.2|4620.2|4626.2|4620.2|4626.1|4620.1|17
1736757230000|2025-01-13 08:33:50|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|13
1736757240000|2025-01-13 08:34:00|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|19
1736757250000|2025-01-13 08:34:10|||||||||2
1736757260000|2025-01-13 08:34:20|4626.1|4620.1|4626.2|4620.2|4626.7|4620.7|4626.1|4620.1|2
1736757270000|2025-01-13 08:34:30|4626.4|4620.4|4626.2|4620.2|4626.4|4620.4|4626.2|4620.2|3
1736757280000|2025-01-13 08:34:40|4626.4|4620.4|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|8
1736757290000|2025-01-13 08:34:50|4626.6|4620.6|4624.7|4618.7|4626.9|4620.9|4624.7|4618.7|17
1736757300000|2025-01-13 08:35:00|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|2
1736757310000|2025-01-13 08:35:10|4623.9|4617.9|4623.9|4617.9|4624.2|4618.2|4623.9|4617.9|1
1736757320000|2025-01-13 08:35:20|4623.5|4617.5|4623.2|4617.2|4623.9|4617.9|4622.4|4616.4|4
1736757330000|2025-01-13 08:35:30|4623.9|4617.9|4630.7|4624.7|4630.7|4624.7|4623.9|4617.9|11
1736757340000|2025-01-13 08:35:40|4630.6|4624.6|4630.7|4624.7|4630.7|4624.7|4629.2|4623.2|4
1736757350000|2025-01-13 08:35:50|4631.2|4625.2|4628.2|4622.2|4631.2|4625.2|4628.2|4622.2|14
1736757360000|2025-01-13 08:36:00|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|4
1736757370000|2025-01-13 08:36:10|4627.6|4621.6|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|1
1736757380000|2025-01-13 08:36:20|4627.6|4621.6|4627.2|4621.2|4627.7|4621.7|4627.2|4621.2|4
1736757390000|2025-01-13 08:36:30|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|6
1736757400000|2025-01-13 08:36:40|4627.6|4621.6|4628.9|4622.9|4628.9|4622.9|4627.6|4621.6|6
1736757410000|2025-01-13 08:36:50|4628.7|4622.7|4629.7|4623.7|4629.9|4623.9|4628.7|4622.7|1
1736757420000|2025-01-13 08:37:00|4629.2|4623.2|4629.6|4623.6|4629.7|4623.7|4629.2|4623.2|5
1736757430000|2025-01-13 08:37:10|4629.2|4623.2|4627.9|4621.9|4629.6|4623.6|4627.9|4621.9|2
1736757440000|2025-01-13 08:37:20|4628.2|4622.2|4627.9|4621.9|4628.2|4622.2|4627.9|4621.9|0
1736757450000|2025-01-13 08:37:30|4627.2|4621.2|4627.6|4621.6|4627.7|4621.7|4627.2|4621.2|0
1736757460000|2025-01-13 08:37:40|4627.2|4621.2|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|3
1736757470000|2025-01-13 08:37:50|4627.6|4621.6|4627.7|4621.7|4627.9|4621.9|4627.6|4621.6|3
1736757480000|2025-01-13 08:38:00|4627.9|4621.9|4627.2|4621.2|4627.9|4621.9|4627.2|4621.2|0
1736757500000|2025-01-13 08:38:20|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|1
1736757510000|2025-01-13 08:38:30|4628.2|4622.2|4629.7|4623.7|4629.7|4623.7|4628.2|4622.2|9
1736757520000|2025-01-13 08:38:40|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4
1736757550000|2025-01-13 08:39:10|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1736757560000|2025-01-13 08:39:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|10
1736757570000|2025-01-13 08:39:30|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|1
1736757580000|2025-01-13 08:39:40|4629.7|4623.7|4630.1|4624.1|4630.5|4624.5|4629.7|4623.7|2
1736757590000|2025-01-13 08:39:50|4630|4624|4630.6|4624.6|4630.6|4624.6|4629.6|4623.6|4
1736757600000|2025-01-13 08:40:00|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|1
1736757610000|2025-01-13 08:40:10|4630.2|4624.2|4632.7|4626.7|4632.9|4626.9|4630.2|4624.2|7
1736757620000|2025-01-13 08:40:20|4632.9|4626.9|4632.7|4626.7|4632.9|4626.9|4632.7|4626.7|1
1736757630000|2025-01-13 08:40:30|4632.9|4626.9|4632.7|4626.7|4632.9|4626.9|4632.6|4626.6|0
1736757640000|2025-01-13 08:40:40|4632.6|4626.6|4632.2|4626.2|4632.6|4626.6|4632.2|4626.2|1
1736757650000|2025-01-13 08:40:50|4632.1|4626.1|4631.7|4625.7|4632.5|4626.5|4631.7|4625.7|10
1736757660000|2025-01-13 08:41:00|4631.2|4625.2|4628.6|4622.6|4631.6|4625.6|4628.2|4622.2|3
1736757670000|2025-01-13 08:41:10|4628.2|4622.2|4628.1|4622.1|4628.2|4622.2|4628.1|4622.1|1
1736757680000|2025-01-13 08:41:20|4628.2|4622.2|4628.6|4622.6|4628.6|4622.6|4628.2|4622.2|2
1736757690000|2025-01-13 08:41:30|4628.7|4622.7|4629.6|4623.6|4629.6|4623.6|4628.7|4622.7|2
1736757700000|2025-01-13 08:41:40|4629.9|4623.9|4629.6|4623.6|4630.2|4624.2|4629.2|4623.2|1
1736757710000|2025-01-13 08:41:50|4629.2|4623.2|4629.2|4623.2|4629.6|4623.6|4629|4623|0
1736757720000|2025-01-13 08:42:00|4629|4623|4629.6|4623.6|4629.9|4623.9|4629|4623|0
1736757730000|2025-01-13 08:42:10|||||||||1
1736757740000|2025-01-13 08:42:20|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.1|4622.1|2
1736757750000|2025-01-13 08:42:30|4628.1|4622.1|4627.6|4621.6|4628.1|4622.1|4627.6|4621.6|1
1736757760000|2025-01-13 08:42:40|||||||||2
1736757770000|2025-01-13 08:42:50|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1736757790000|2025-01-13 08:43:10|4627.6|4621.6|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|1
1736757800000|2025-01-13 08:43:20|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.2|4621.2|0
1736757810000|2025-01-13 08:43:30|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|1
1736757820000|2025-01-13 08:43:40|4627.1|4621.1|4623.6|4617.6|4627.1|4621.1|4623.6|4617.6|8
1736757840000|2025-01-13 08:44:00|4622|4616|4621.1|4615.1|4622.6|4616.6|4621.1|4615.1|31
1736757850000|2025-01-13 08:44:10|4621.2|4615.2|4622.6|4616.6|4622.6|4616.6|4621.2|4615.2|3
1736757860000|2025-01-13 08:44:20|4623|4617|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|1
1736757870000|2025-01-13 08:44:30|4623.7|4617.7|4626.5|4620.5|4626.5|4620.5|4623.7|4617.7|4
1736757880000|2025-01-13 08:44:40|4626.6|4620.6|4625.6|4619.6|4627.2|4621.2|4625.6|4619.6|0
1736757890000|2025-01-13 08:44:50|4625.5|4619.5|4623.6|4617.6|4625.5|4619.5|4623.6|4617.6|1
1736757900000|2025-01-13 08:45:00|4623.7|4617.7|4622.6|4616.6|4624.7|4618.7|4622.6|4616.6|2
1736757910000|2025-01-13 08:45:10|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4622.1|4616.1|2
1736757930000|2025-01-13 08:45:30|4623|4617|4623.2|4617.2|4623.2|4617.2|4623|4617|0
1736757940000|2025-01-13 08:45:40|4623.6|4617.6|4624.5|4618.5|4624.6|4618.6|4623.6|4617.6|2
1736757950000|2025-01-13 08:45:50|4624.6|4618.6|4623.6|4617.6|4624.6|4618.6|4623.6|4617.6|1
1736757960000|2025-01-13 08:46:00|4623.2|4617.2|4622.2|4616.2|4623.2|4617.2|4621.2|4615.2|21
1736757980000|2025-01-13 08:46:20|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.6|4615.6|0
1736757990000|2025-01-13 08:46:30|4621.9|4615.9|4620.6|4614.6|4622.6|4616.6|4620.6|4614.6|4
1736758000000|2025-01-13 08:46:40|4620.2|4614.2|4619.2|4613.2|4620.2|4614.2|4619.2|4613.2|0
1736758010000|2025-01-13 08:46:50|4618.2|4612.2|4619.2|4613.2|4620.2|4614.2|4618.2|4612.2|6
1736758020000|2025-01-13 08:47:00|4619.6|4613.6|4621.6|4615.6|4621.6|4615.6|4619.2|4613.2|5
1736758030000|2025-01-13 08:47:10|4622.2|4616.2|4622.6|4616.6|4622.6|4616.6|4622.2|4616.2|1
1736758040000|2025-01-13 08:47:20|4622.5|4616.5|4620.6|4614.6|4622.5|4616.5|4620.6|4614.6|3
1736758070000|2025-01-13 08:47:50|4619.6|4613.6|4618.2|4612.2|4619.9|4613.9|4618.2|4612.2|3
1736758080000|2025-01-13 08:48:00|4617.9|4611.9|4617.7|4611.7|4617.9|4611.9|4617.6|4611.6|2
1736758090000|2025-01-13 08:48:10|4617.9|4611.9|4621.2|4615.2|4621.2|4615.2|4617.9|4611.9|4
1736758100000|2025-01-13 08:48:20|4621.1|4615.1|4621.2|4615.2|4621.2|4615.2|4621.1|4615.1|0
1736758110000|2025-01-13 08:48:30|4620.9|4614.9|4620.6|4614.6|4620.9|4614.9|4620.6|4614.6|1
1736758130000|2025-01-13 08:48:50|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|1
1736758140000|2025-01-13 08:49:00|4619.2|4613.2|4618.6|4612.6|4619.2|4613.2|4618.6|4612.6|0
1736758150000|2025-01-13 08:49:10|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|0
1736758160000|2025-01-13 08:49:20|4618.1|4612.1|4617.6|4611.6|4618.6|4612.6|4617.6|4611.6|0
1736758170000|2025-01-13 08:49:30|4618.1|4612.1|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|1
1736758200000|2025-01-13 08:50:00|4617.7|4611.7|4620.6|4614.6|4620.6|4614.6|4617.7|4611.7|2
1736758210000|2025-01-13 08:50:10|4618.6|4612.6|4619.6|4613.6|4620.6|4614.6|4618.6|4612.6|7
1736758230000|2025-01-13 08:50:30|4619.7|4613.7|4623.1|4617.1|4623.6|4617.6|4619.7|4613.7|3
1736758240000|2025-01-13 08:50:40|4623.2|4617.2|4625.2|4619.2|4625.3|4619.3|4623.2|4617.2|3
1736758250000|2025-01-13 08:50:50|4625.1|4619.1|4625.6|4619.6|4625.6|4619.6|4625.1|4619.1|0
1736758260000|2025-01-13 08:51:00|4625.2|4619.2|4624.6|4618.6|4625.2|4619.2|4624.6|4618.6|1
1736758270000|2025-01-13 08:51:10|4623.9|4617.9|4623.6|4617.6|4623.9|4617.9|4622.6|4616.6|1
1736758290000|2025-01-13 08:51:30|4623.1|4617.1|4626.2|4620.2|4626.2|4620.2|4623.1|4617.1|1
1736758300000|2025-01-13 08:51:40|4625.9|4619.9|4625.2|4619.2|4625.9|4619.9|4624.7|4618.7|2
1736758310000|2025-01-13 08:51:50|4626.2|4620.2|4628.2|4622.2|4628.6|4622.6|4626.2|4620.2|2
1736758320000|2025-01-13 08:52:00|4627.1|4621.1|4628.6|4622.6|4628.6|4622.6|4627.1|4621.1|1
1736758330000|2025-01-13 08:52:10|4628.2|4622.2|4631.6|4625.6|4631.6|4625.6|4627.6|4621.6|6
1736758340000|2025-01-13 08:52:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|3
1736758350000|2025-01-13 08:52:30|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|3
1736758360000|2025-01-13 08:52:40|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1736758380000|2025-01-13 08:53:00|4631|4625|4631.5|4625.5|4631.5|4625.5|4631|4625|2
1736758390000|2025-01-13 08:53:10|4631|4625|4632.3|4626.3|4632.3|4626.3|4631|4625|1
1736758400000|2025-01-13 08:53:20|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.5|4625.5|1
1736758410000|2025-01-13 08:53:30|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1736758430000|2025-01-13 08:53:50|4631.1|4625.1|4630.1|4624.1|4631.1|4625.1|4630.1|4624.1|2
1736758440000|2025-01-13 08:54:00|4629.5|4623.5|4630|4624|4630.2|4624.2|4629.5|4623.5|2
1736758450000|2025-01-13 08:54:10|4629.5|4623.5|4629.5|4623.5|4631.8|4625.8|4629.5|4623.5|16
1736758460000|2025-01-13 08:54:20|4629.1|4623.1|4628|4622|4629.1|4623.1|4628|4622|1
1736758480000|2025-01-13 08:54:40|4627.5|4621.5|4626.5|4620.5|4627.5|4621.5|4626.5|4620.5|5
1736758500000|2025-01-13 08:55:00|4626|4620|4626.1|4620.1|4626.7|4620.7|4626|4620|4
1736758530000|2025-01-13 08:55:30|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1736758540000|2025-01-13 08:55:40|4625.5|4619.5|4624.7|4618.7|4625.5|4619.5|4624.7|4618.7|10
1736758560000|2025-01-13 08:56:00|4624.4|4618.4|4624.2|4618.2|4624.4|4618.4|4624.2|4618.2|2
1736758570000|2025-01-13 08:56:10|4624.6|4618.6|4624.2|4618.2|4624.6|4618.6|4624.2|4618.2|1
1736758590000|2025-01-13 08:56:30|4623.5|4617.5|4623.2|4617.2|4623.5|4617.5|4623.2|4617.2|3
1736758600000|2025-01-13 08:56:40|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.7|4615.7|1
1736758610000|2025-01-13 08:56:50|4620.9|4614.9|4620.7|4614.7|4620.9|4614.9|4620.7|4614.7|0
1736758620000|2025-01-13 08:57:00|4620.9|4614.9|4621.2|4615.2|4621.2|4615.2|4620.6|4614.6|4
1736758630000|2025-01-13 08:57:10|4620.5|4614.5|4619.2|4613.2|4620.5|4614.5|4619.2|4613.2|4
1736758640000|2025-01-13 08:57:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|1
1736758650000|2025-01-13 08:57:30|4618.1|4612.1|4622.6|4616.6|4622.6|4616.6|4618.1|4612.1|3
1736758660000|2025-01-13 08:57:40|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4622.6|4616.6|0
1736758670000|2025-01-13 08:57:50|||||||||1
1736758690000|2025-01-13 08:58:10|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|1
1736758700000|2025-01-13 08:58:20|4622.9|4616.9|4623.2|4617.2|4623.2|4617.2|4622.9|4616.9|1
1736758710000|2025-01-13 08:58:30|4619.1|4613.1|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|8
1736758720000|2025-01-13 08:58:40|4619.2|4613.2|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|3
1736758750000|2025-01-13 08:59:10|||||||||1
1736758760000|2025-01-13 08:59:20|||||||||2
1736758770000|2025-01-13 08:59:30|4619.3|4613.3|4618.6|4612.6|4619.3|4613.3|4618.6|4612.6|0
1736758780000|2025-01-13 08:59:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4
1736758790000|2025-01-13 08:59:50|4619.1|4613.1|4618.6|4612.6|4619.1|4613.1|4618.6|4612.6|1
1736758800000|2025-01-13 09:00:00|4619.1|4613.1|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|2
1736758810000|2025-01-13 09:00:10|4618.2|4612.2|4617.1|4611.1|4618.2|4612.2|4617.1|4611.1|4
1736758820000|2025-01-13 09:00:20|4617.6|4611.6|4620.6|4614.6|4620.6|4614.6|4617.6|4611.6|4
1736758830000|2025-01-13 09:00:30|4619.6|4613.6|4620.6|4614.6|4621.6|4615.6|4619.6|4613.6|4
1736758840000|2025-01-13 09:00:40|4618.7|4612.7|4618.6|4612.6|4618.7|4612.7|4618.6|4612.6|1
1736758850000|2025-01-13 09:00:50|4618.5|4612.5|4618.6|4612.6|4618.6|4612.6|4618.5|4612.5|0
1736758860000|2025-01-13 09:01:00|4618|4612|4617.1|4611.1|4618|4612|4617.1|4611.1|0
1736758870000|2025-01-13 09:01:10|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|7
1736758880000|2025-01-13 09:01:20|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1736758890000|2025-01-13 09:01:30|4619.2|4613.2|4618.7|4612.7|4619.6|4613.6|4618.7|4612.7|4
1736758920000|2025-01-13 09:02:00|4618.6|4612.6|4617.7|4611.7|4618.6|4612.6|4617.7|4611.7|2
1736758940000|2025-01-13 09:02:20|4617.4|4611.4|4616.1|4610.1|4617.4|4611.4|4616.1|4610.1|11
1736758950000|2025-01-13 09:02:30|4616.6|4610.6|4615.6|4609.6|4616.6|4610.6|4615.6|4609.6|0
1736758960000|2025-01-13 09:02:40|4615.7|4609.7|4617.6|4611.6|4618.6|4612.6|4615.7|4609.7|5
1736758970000|2025-01-13 09:02:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|1
1736758980000|2025-01-13 09:03:00|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|1
1736758990000|2025-01-13 09:03:10|4617.1|4611.1|4617.7|4611.7|4617.7|4611.7|4617.1|4611.1|4
1736759000000|2025-01-13 09:03:20|4617.2|4611.2|4613.6|4607.6|4617.2|4611.2|4612.6|4606.6|3
1736759010000|2025-01-13 09:03:30|4613.5|4607.5|4613.1|4607.1|4613.5|4607.5|4612.6|4606.6|17
1736759020000|2025-01-13 09:03:40|4613.2|4607.2|4614|4608|4614|4608|4613.2|4607.2|0
1736759030000|2025-01-13 09:03:50|4613.6|4607.6|4612.6|4606.6|4613.6|4607.6|4612.6|4606.6|2
1736759040000|2025-01-13 09:04:00|4612.7|4606.7|4612.6|4606.6|4613|4607|4612.6|4606.6|0
1736759060000|2025-01-13 09:04:20|4612.1|4606.1|4612.7|4606.7|4613.5|4607.5|4612.1|4606.1|9
1736759070000|2025-01-13 09:04:30|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1736759080000|2025-01-13 09:04:40|4612.7|4606.7|4612.6|4606.6|4612.7|4606.7|4612.6|4606.6|1
1736759090000|2025-01-13 09:04:50|4612.2|4606.2|4612.1|4606.1|4612.2|4606.2|4612.1|4606.1|0
1736759100000|2025-01-13 09:05:00|4612.6|4606.6|4613.7|4607.7|4614.2|4608.2|4612.6|4606.6|4
1736759110000|2025-01-13 09:05:10|4613.9|4607.9|4614.2|4608.2|4615.2|4609.2|4613.7|4607.7|0
1736759120000|2025-01-13 09:05:20|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4613.7|4607.7|0
1736759130000|2025-01-13 09:05:30|4614.2|4608.2|4614.6|4608.6|4614.7|4608.7|4614.2|4608.2|3
1736759140000|2025-01-13 09:05:40|4612.7|4606.7|4601.2|4595.2|4612.7|4606.7|4600.9|4594.9|244
1736759150000|2025-01-13 09:05:50|4601.4|4595.4|4600.6|4594.6|4602.2|4596.2|4599.1|4593.1|114
1736759160000|2025-01-13 09:06:00|4600.2|4594.2|4601.7|4595.7|4601.7|4595.7|4599.7|4593.7|15
1736759170000|2025-01-13 09:06:10|4602.1|4596.1|4602.6|4596.6|4602.7|4596.7|4602.1|4596.1|2
1736759190000|2025-01-13 09:06:30|||||||||2
1736759200000|2025-01-13 09:06:40|4603|4597|4602.3|4596.3|4603|4597|4600.8|4594.8|4
1736759210000|2025-01-13 09:06:50|4602.6|4596.6|4601.6|4595.6|4603.1|4597.1|4601.6|4595.6|3
1736759220000|2025-01-13 09:07:00|4602.3|4596.3|4602.6|4596.6|4602.6|4596.6|4602|4596|4
1736759240000|2025-01-13 09:07:20|4602.5|4596.5|4602.6|4596.6|4602.6|4596.6|4602.5|4596.5|0
1736759250000|2025-01-13 09:07:30|4602.3|4596.3|4598.9|4592.9|4604.1|4598.1|4598|4592|11
1736759260000|2025-01-13 09:07:40|4598.8|4592.8|4599.3|4593.3|4599.8|4593.8|4598.8|4592.8|6
1736759270000|2025-01-13 09:07:50|4600.6|4594.6|4598.6|4592.6|4600.6|4594.6|4596.7|4590.7|8
1736759280000|2025-01-13 09:08:00|4598.8|4592.8|4601.6|4595.6|4601.6|4595.6|4598.8|4592.8|4
1736759290000|2025-01-13 09:08:10|4602.6|4596.6|4602.6|4596.6|4602.8|4596.8|4602.6|4596.6|4
1736759300000|2025-01-13 09:08:20|4595.8|4589.8|4598.6|4592.6|4598.8|4592.8|4595.8|4589.8|130
1736759310000|2025-01-13 09:08:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1736759320000|2025-01-13 09:08:40|4598.6|4592.6|4597.8|4591.8|4598.6|4592.6|4597.3|4591.3|7
1736759330000|2025-01-13 09:08:50|||||||||2
1736759340000|2025-01-13 09:09:00|4594.6|4588.6|4595.6|4589.6|4595.6|4589.6|4594.6|4588.6|10
1736759360000|2025-01-13 09:09:20|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4594.4|4588.4|13
1736759370000|2025-01-13 09:09:30|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736759380000|2025-01-13 09:09:40|4596.8|4590.8|4596.6|4590.6|4596.8|4590.8|4596.6|4590.6|2
1736759390000|2025-01-13 09:09:50|4595.9|4589.9|4593.8|4587.8|4595.9|4589.9|4586.8|4580.8|32
1736759400000|2025-01-13 09:10:00|4594.6|4588.6|4594.6|4588.6|4594.8|4588.8|4592.8|4586.8|5
1736759410000|2025-01-13 09:10:10|4594.3|4588.3|4594.3|4588.3|4594.6|4588.6|4594.3|4588.3|3
1736759420000|2025-01-13 09:10:20|4594.6|4588.6|4593.8|4587.8|4594.6|4588.6|4593.8|4587.8|2
1736759430000|2025-01-13 09:10:30|4593.6|4587.6|4593.8|4587.8|4593.8|4587.8|4593.6|4587.6|0
1736759440000|2025-01-13 09:10:40|4594.3|4588.3|4594.6|4588.6|4595|4589|4594.3|4588.3|5
1736759450000|2025-01-13 09:10:50|4594.9|4588.9|4594.6|4588.6|4596.1|4590.1|4594.6|4588.6|19
1736759460000|2025-01-13 09:11:00|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|45
1736759470000|2025-01-13 09:11:10|4590|4584|4592|4586|4592|4586|4590|4584|2
1736759480000|2025-01-13 09:11:20|4592.3|4586.3|4591.6|4585.6|4592.5|4586.5|4591.5|4585.5|3
1736759490000|2025-01-13 09:11:30|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|1
1736759510000|2025-01-13 09:11:50|4592.9|4586.9|4593.6|4587.6|4593.8|4587.8|4592.9|4586.9|3
1736759520000|2025-01-13 09:12:00|4593.8|4587.8|4594.6|4588.6|4594.6|4588.6|4593.8|4587.8|1
1736759530000|2025-01-13 09:12:10|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|1
1736759540000|2025-01-13 09:12:20|4594.3|4588.3|4594.6|4588.6|4594.6|4588.6|4594.3|4588.3|4
1736759550000|2025-01-13 09:12:30|4594.3|4588.3|4594.3|4588.3|4595.6|4589.6|4594.1|4588.1|6
1736759560000|2025-01-13 09:12:40|4593.4|4587.4|4592.6|4586.6|4593.4|4587.4|4592.6|4586.6|2
1736759570000|2025-01-13 09:12:50|4592.3|4586.3|4592.1|4586.1|4592.3|4586.3|4592.1|4586.1|0
1736759580000|2025-01-13 09:13:00|4592.3|4586.3|4590.9|4584.9|4592.8|4586.8|4589.9|4583.9|11
1736759590000|2025-01-13 09:13:10|4590.4|4584.4|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|2
1736759600000|2025-01-13 09:13:20|4590.6|4584.6|4589.9|4583.9|4591.3|4585.3|4589.9|4583.9|3
1736759610000|2025-01-13 09:13:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1736759620000|2025-01-13 09:13:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|6
1736759630000|2025-01-13 09:13:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.3|4586.3|7
1736759640000|2025-01-13 09:14:00|4592.8|4586.8|4588.1|4582.1|4592.8|4586.8|4585.1|4579.1|54
1736759650000|2025-01-13 09:14:10|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|10
1736759660000|2025-01-13 09:14:20|4587.5|4581.5|4588|4582|4588.5|4582.5|4587.5|4581.5|10
1736759670000|2025-01-13 09:14:30|4588.1|4582.1|4588.3|4582.3|4588.4|4582.4|4588.1|4582.1|0
1736759680000|2025-01-13 09:14:40|4587.8|4581.8|4588.1|4582.1|4588.1|4582.1|4587.8|4581.8|3
1736759690000|2025-01-13 09:14:50|4587.8|4581.8|4589.8|4583.8|4589.8|4583.8|4587.6|4581.6|5
1736759700000|2025-01-13 09:15:00|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4589.6|4583.6|1
1736759710000|2025-01-13 09:15:10|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1736759730000|2025-01-13 09:15:30|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|4
1736759750000|2025-01-13 09:15:50|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|1
1736759760000|2025-01-13 09:16:00|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4587.6|4581.6|6
1736759780000|2025-01-13 09:16:20|4588.5|4582.5|4587.3|4581.3|4588.5|4582.5|4587|4581|13
1736759790000|2025-01-13 09:16:30|4583.1|4577.1|4578.1|4572.1|4583.1|4577.1|4578.1|4572.1|14
1736759800000|2025-01-13 09:16:40|4578.5|4572.5|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|0
1736759810000|2025-01-13 09:16:50|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.1|4571.1|9
1736759820000|2025-01-13 09:17:00|4577.1|4571.1|4575.9|4569.9|4577.1|4571.1|4575.6|4569.6|8
1736759830000|2025-01-13 09:17:10|4575.8|4569.8|4575.8|4569.8|4576.6|4570.6|4575.6|4569.6|14
1736759840000|2025-01-13 09:17:20|4576.1|4570.1|4577.8|4571.8|4577.8|4571.8|4576.1|4570.1|9
1736759850000|2025-01-13 09:17:30|4578.4|4572.4|4579.3|4573.3|4579.3|4573.3|4578.4|4572.4|1
1736759860000|2025-01-13 09:17:40|4579.6|4573.6|4579.8|4573.8|4579.9|4573.9|4579.6|4573.6|1
1736759870000|2025-01-13 09:17:50|4580.8|4574.8|4580.6|4574.6|4581.1|4575.1|4579.8|4573.8|6
1736759880000|2025-01-13 09:18:00|4581.5|4575.5|4585.2|4579.2|4585.2|4579.2|4581.5|4575.5|31
1736759890000|2025-01-13 09:18:10|4585.3|4579.3|4583|4577|4585.5|4579.5|4582.8|4576.8|1
1736759900000|2025-01-13 09:18:20|4583.3|4577.3|4581.5|4575.5|4583.3|4577.3|4580.6|4574.6|5
1736759910000|2025-01-13 09:18:30|4582.5|4576.5|4581.5|4575.5|4582.5|4576.5|4581.5|4575.5|3
1736759920000|2025-01-13 09:18:40|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|0
1736759930000|2025-01-13 09:18:50|4582.1|4576.1|4582|4576|4582.3|4576.3|4582|4576|1
1736759940000|2025-01-13 09:19:00|4582.3|4576.3|4582.6|4576.6|4584|4578|4582.3|4576.3|16
1736759950000|2025-01-13 09:19:10|4583|4577|4582.6|4576.6|4583.5|4577.5|4582.6|4576.6|0
1736759960000|2025-01-13 09:19:20|4582.3|4576.3|4583.3|4577.3|4583.5|4577.5|4582.1|4576.1|2
1736759970000|2025-01-13 09:19:30|4583.6|4577.6|4583.5|4577.5|4583.6|4577.6|4583.5|4577.5|1
1736759980000|2025-01-13 09:19:40|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.5|4577.5|0
1736759990000|2025-01-13 09:19:50|4583.5|4577.5|4581.5|4575.5|4583.5|4577.5|4581.5|4575.5|4
1736760000000|2025-01-13 09:20:00|4581.6|4575.6|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|1
1736760010000|2025-01-13 09:20:10|||||||||1
1736760020000|2025-01-13 09:20:20|4580.3|4574.3|4578.6|4572.6|4580.3|4574.3|4578.6|4572.6|3
1736760030000|2025-01-13 09:20:30|4578.5|4572.5|4578.6|4572.6|4578.6|4572.6|4578.5|4572.5|1
1736760040000|2025-01-13 09:20:40|4579|4573|4579.5|4573.5|4579.5|4573.5|4579|4573|0
1736760050000|2025-01-13 09:20:50|4579|4573|4578.6|4572.6|4579.5|4573.5|4578.6|4572.6|3
1736760060000|2025-01-13 09:21:00|4578.3|4572.3|4577.3|4571.3|4578.5|4572.5|4577.3|4571.3|7
1736760070000|2025-01-13 09:21:10|4577.5|4571.5|4576.3|4570.3|4577.5|4571.5|4574.5|4568.5|11
1736760080000|2025-01-13 09:21:20|4576.6|4570.6|4576.5|4570.5|4577.1|4571.1|4576.5|4570.5|3
1736760090000|2025-01-13 09:21:30|4577|4571|4576.5|4570.5|4577.3|4571.3|4576.5|4570.5|14
1736760100000|2025-01-13 09:21:40|4577.3|4571.3|4578|4572|4578|4572|4577.3|4571.3|5
1736760110000|2025-01-13 09:21:50|4577.1|4571.1|4577.1|4571.1|4577.6|4571.6|4577.1|4571.1|4
1736760120000|2025-01-13 09:22:00|4577.6|4571.6|4578|4572|4578|4572|4577.1|4571.1|3
1736760130000|2025-01-13 09:22:10|4578.8|4572.8|4583.3|4577.3|4583.3|4577.3|4578.8|4572.8|27
1736760140000|2025-01-13 09:22:20|4583.5|4577.5|4574.6|4568.6|4583.5|4577.5|4574.6|4568.6|30
1736760150000|2025-01-13 09:22:30|4574.8|4568.8|4576.6|4570.6|4576.6|4570.6|4574.8|4568.8|19
1736760160000|2025-01-13 09:22:40|4578.6|4572.6|4578.3|4572.3|4578.8|4572.8|4577.8|4571.8|19
1736760170000|2025-01-13 09:22:50|4579.8|4573.8|4581.8|4575.8|4581.8|4575.8|4578.8|4572.8|14
1736760180000|2025-01-13 09:23:00|4581.1|4575.1|4583.9|4577.9|4584.1|4578.1|4581.1|4575.1|5
1736760190000|2025-01-13 09:23:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|1
1736760200000|2025-01-13 09:23:20|4583.6|4577.6|4584.6|4578.6|4585|4579|4582.4|4576.4|21
1736760210000|2025-01-13 09:23:30|4584.1|4578.1|4583.6|4577.6|4584.1|4578.1|4583.3|4577.3|7
1736760220000|2025-01-13 09:23:40|4583.3|4577.3|4583.6|4577.6|4583.6|4577.6|4583.3|4577.3|0
1736760230000|2025-01-13 09:23:50|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|8
1736760240000|2025-01-13 09:24:00|4581.6|4575.6|4580.9|4574.9|4582.3|4576.3|4580.9|4574.9|3
1736760250000|2025-01-13 09:24:10|4580.5|4574.5|4579.3|4573.3|4580.5|4574.5|4578.6|4572.6|4
1736760260000|2025-01-13 09:24:20|4578.9|4572.9|4578.6|4572.6|4579.6|4573.6|4578.6|4572.6|3
1736760270000|2025-01-13 09:24:30|4578.1|4572.1|4578.3|4572.3|4578.6|4572.6|4576.8|4570.8|25
1736760280000|2025-01-13 09:24:40|4578.6|4572.6|4577.8|4571.8|4578.6|4572.6|4577.8|4571.8|0
1736760290000|2025-01-13 09:24:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1736760300000|2025-01-13 09:25:00|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|5
1736760310000|2025-01-13 09:25:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|1
1736760320000|2025-01-13 09:25:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1736760330000|2025-01-13 09:25:30|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|2
1736760350000|2025-01-13 09:25:50|4574.8|4568.8|4574.6|4568.6|4574.8|4568.8|4573.8|4567.8|3
1736760360000|2025-01-13 09:26:00|4574.8|4568.8|4573.8|4567.8|4574.8|4568.8|4573.8|4567.8|0
1736760370000|2025-01-13 09:26:10|4574.1|4568.1|4576.6|4570.6|4576.9|4570.9|4574.1|4568.1|4
1736760380000|2025-01-13 09:26:20|4575.9|4569.9|4576.3|4570.3|4576.3|4570.3|4575.9|4569.9|2
1736760390000|2025-01-13 09:26:30|4575.8|4569.8|4577.3|4571.3|4577.3|4571.3|4575.8|4569.8|3
1736760400000|2025-01-13 09:26:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1736760410000|2025-01-13 09:26:50|4578.6|4572.6|4577.3|4571.3|4578.6|4572.6|4577.3|4571.3|1
1736760420000|2025-01-13 09:27:00|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|1
1736760430000|2025-01-13 09:27:10|4576.8|4570.8|4575.8|4569.8|4576.8|4570.8|4575.8|4569.8|0
1736760440000|2025-01-13 09:27:20|4576.3|4570.3|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|1
1736760460000|2025-01-13 09:27:40|4576.1|4570.1|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|1
1736760470000|2025-01-13 09:27:50|4576.1|4570.1|4574.6|4568.6|4576.1|4570.1|4574.6|4568.6|5
1736760480000|2025-01-13 09:28:00|4574.1|4568.1|4575|4569|4575.1|4569.1|4574.1|4568.1|3
1736760490000|2025-01-13 09:28:10|4574.6|4568.6|4578.6|4572.6|4578.6|4572.6|4574.6|4568.6|7
1736760500000|2025-01-13 09:28:20|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|2
1736760510000|2025-01-13 09:28:30|||||||||2
1736760540000|2025-01-13 09:29:00|4578.1|4572.1|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|6
1736760550000|2025-01-13 09:29:10|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|1
1736760560000|2025-01-13 09:29:20|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|1
1736760570000|2025-01-13 09:29:30|4578.6|4572.6|4582.5|4576.5|4582.5|4576.5|4578.6|4572.6|12
1736760580000|2025-01-13 09:29:40|4582.8|4576.8|4583.8|4577.8|4583.8|4577.8|4581.8|4575.8|1
1736760590000|2025-01-13 09:29:50|4584.6|4578.6|4581.6|4575.6|4585.3|4579.3|4581.6|4575.6|5
1736760600000|2025-01-13 09:30:00|4581.8|4575.8|4581.6|4575.6|4582.6|4576.6|4580.8|4574.8|2
1736760610000|2025-01-13 09:30:10|4579.3|4573.3|4578.3|4572.3|4579.3|4573.3|4578|4572|13
1736760620000|2025-01-13 09:30:20|4578.6|4572.6|4578.6|4572.6|4578.8|4572.8|4578.6|4572.6|0
1736760630000|2025-01-13 09:30:30|4579.6|4573.6|4580.6|4574.6|4580.6|4574.6|4579.3|4573.3|3
1736760640000|2025-01-13 09:30:40|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|2
1736760650000|2025-01-13 09:30:50|4582.3|4576.3|4583.6|4577.6|4583.6|4577.6|4582.3|4576.3|0
1736760660000|2025-01-13 09:31:00|4583.1|4577.1|4583.6|4577.6|4584.3|4578.3|4582.6|4576.6|4
1736760670000|2025-01-13 09:31:10|4583.1|4577.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|1
1736760680000|2025-01-13 09:31:20|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4579.6|4573.6|6
1736760690000|2025-01-13 09:31:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736760700000|2025-01-13 09:31:40|4579.8|4573.8|4578.6|4572.6|4579.8|4573.8|4578.6|4572.6|1
1736760710000|2025-01-13 09:31:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736760720000|2025-01-13 09:32:00|4579.1|4573.1|4578.8|4572.8|4579.1|4573.1|4578.8|4572.8|0
1736760730000|2025-01-13 09:32:10|4580.4|4574.4|4579.8|4573.8|4580.4|4574.4|4579.6|4573.6|2
1736760740000|2025-01-13 09:32:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736760750000|2025-01-13 09:32:30|4579.8|4573.8|4582.8|4576.8|4583.3|4577.3|4579.8|4573.8|16
1736760760000|2025-01-13 09:32:40|4582.9|4576.9|4581.6|4575.6|4583.6|4577.6|4581.6|4575.6|2
1736760770000|2025-01-13 09:32:50|4581.3|4575.3|4581.1|4575.1|4581.3|4575.3|4581.1|4575.1|0
1736760780000|2025-01-13 09:33:00|4581|4575|4579.9|4573.9|4581|4575|4579.9|4573.9|1
1736760790000|2025-01-13 09:33:10|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|0
1736760800000|2025-01-13 09:33:20|4578.8|4572.8|4579.6|4573.6|4579.6|4573.6|4578.8|4572.8|5
1736760810000|2025-01-13 09:33:30|4579.8|4573.8|4579.3|4573.3|4579.8|4573.8|4579.3|4573.3|1
1736760820000|2025-01-13 09:33:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|15
1736760830000|2025-01-13 09:33:50|4578.6|4572.6|4581.6|4575.6|4581.6|4575.6|4578.6|4572.6|8
1736760840000|2025-01-13 09:34:00|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4580.3|4574.3|0
1736760850000|2025-01-13 09:34:10|4581.8|4575.8|4580.8|4574.8|4581.8|4575.8|4580.8|4574.8|1
1736760860000|2025-01-13 09:34:20|4580.9|4574.9|4579.6|4573.6|4580.9|4574.9|4579.6|4573.6|1
1736760870000|2025-01-13 09:34:30|4579.8|4573.8|4578.9|4572.9|4579.8|4573.8|4578.9|4572.9|7
1736760880000|2025-01-13 09:34:40|4578.8|4572.8|4578.1|4572.1|4578.8|4572.8|4577.6|4571.6|2
1736760890000|2025-01-13 09:34:50|4577.6|4571.6|4581.6|4575.6|4581.6|4575.6|4577.6|4571.6|18
1736760910000|2025-01-13 09:35:10|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|1
1736760920000|2025-01-13 09:35:20|4582.6|4576.6|4580.3|4574.3|4582.6|4576.6|4580.3|4574.3|4
1736760930000|2025-01-13 09:35:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4
1736760940000|2025-01-13 09:35:40|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|0
1736760950000|2025-01-13 09:35:50|4582.3|4576.3|4582.6|4576.6|4583.3|4577.3|4582.3|4576.3|11
1736760960000|2025-01-13 09:36:00|4583|4577|4581.6|4575.6|4583|4577|4581.6|4575.6|2
1736760970000|2025-01-13 09:36:10|4581.8|4575.8|4581.8|4575.8|4582.1|4576.1|4581.8|4575.8|0
1736760980000|2025-01-13 09:36:20|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|1
1736760990000|2025-01-13 09:36:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736761000000|2025-01-13 09:36:40|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|1
1736761020000|2025-01-13 09:37:00|4582.8|4576.8|4584.5|4578.5|4584.6|4578.6|4582.8|4576.8|2
1736761030000|2025-01-13 09:37:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4583.6|4577.6|1
1736761040000|2025-01-13 09:37:20|4584.1|4578.1|4585.6|4579.6|4585.6|4579.6|4584.1|4578.1|7
1736761050000|2025-01-13 09:37:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736761060000|2025-01-13 09:37:40|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|3
1736761070000|2025-01-13 09:37:50|4584.5|4578.5|4584.1|4578.1|4584.5|4578.5|4584.1|4578.1|0
1736761080000|2025-01-13 09:38:00|4583.6|4577.6|4582.6|4576.6|4583.6|4577.6|4582.6|4576.6|2
1736761090000|2025-01-13 09:38:10|4582.8|4576.8|4584.6|4578.6|4584.6|4578.6|4582.8|4576.8|1
1736761100000|2025-01-13 09:38:20|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4583.6|4577.6|1
1736761110000|2025-01-13 09:38:30|4584.3|4578.3|4583.6|4577.6|4584.3|4578.3|4583|4577|2
1736761130000|2025-01-13 09:38:50|4585.6|4579.6|4585.5|4579.5|4585.6|4579.6|4585.5|4579.5|2
1736761150000|2025-01-13 09:39:10|4587.3|4581.3|4587.3|4581.3|4587.5|4581.5|4586.5|4580.5|200
1736761160000|2025-01-13 09:39:20|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586|4580|1
1736761170000|2025-01-13 09:39:30|4587.1|4581.1|4588.3|4582.3|4588.3|4582.3|4587.1|4581.1|2
1736761180000|2025-01-13 09:39:40|4588|4582|4588.3|4582.3|4588.3|4582.3|4588|4582|0
1736761200000|2025-01-13 09:40:00|4588.5|4582.5|4588.5|4582.5|4588.6|4582.6|4588.5|4582.5|1
1736761210000|2025-01-13 09:40:10|4588.3|4582.3|4588|4582|4589|4583|4588|4582|7
1736761220000|2025-01-13 09:40:20|4588.3|4582.3|4588.8|4582.8|4589|4583|4588.3|4582.3|1
1736761230000|2025-01-13 09:40:30|4589|4583|4587.3|4581.3|4589|4583|4587.3|4581.3|4
1736761240000|2025-01-13 09:40:40|4586.6|4580.6|4585.3|4579.3|4586.6|4580.6|4585.3|4579.3|0
1736761250000|2025-01-13 09:40:50|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736761260000|2025-01-13 09:41:00|4584|4578|4583.6|4577.6|4584|4578|4583.6|4577.6|1
1736761270000|2025-01-13 09:41:10|4584|4578|4583.6|4577.6|4584|4578|4583.6|4577.6|0
1736761280000|2025-01-13 09:41:20|4584|4578|4584.5|4578.5|4584.5|4578.5|4584|4578|2
1736761290000|2025-01-13 09:41:30|4584.6|4578.6|4584.5|4578.5|4584.6|4578.6|4584.5|4578.5|0
1736761300000|2025-01-13 09:41:40|4585.2|4579.2|4583.5|4577.5|4585.5|4579.5|4583.5|4577.5|1
1736761310000|2025-01-13 09:41:50|4584.2|4578.2|4584.3|4578.3|4584.3|4578.3|4584.2|4578.2|0
1736761320000|2025-01-13 09:42:00|4584.5|4578.5|4584.3|4578.3|4584.5|4578.5|4583.6|4577.6|0
1736761330000|2025-01-13 09:42:10|4584.5|4578.5|4587.5|4581.5|4587.5|4581.5|4584.5|4578.5|1
1736761340000|2025-01-13 09:42:20|4587.3|4581.3|4586.6|4580.6|4587.6|4581.6|4586.6|4580.6|2
1736761350000|2025-01-13 09:42:30|4586.5|4580.5|4587|4581|4587|4581|4586.5|4580.5|6
1736761360000|2025-01-13 09:42:40|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|0
1736761370000|2025-01-13 09:42:50|4586.5|4580.5|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|1
1736761380000|2025-01-13 09:43:00|4587.5|4581.5|4588.3|4582.3|4588.3|4582.3|4587.3|4581.3|1
1736761390000|2025-01-13 09:43:10|4589.3|4583.3|4589.5|4583.5|4589.5|4583.5|4588.6|4582.6|1
1736761400000|2025-01-13 09:43:20|4589.1|4583.1|4589|4583|4589.3|4583.3|4589|4583|0
1736761410000|2025-01-13 09:43:30|4588.6|4582.6|4587.5|4581.5|4588.6|4582.6|4587.5|4581.5|2
1736761420000|2025-01-13 09:43:40|4587.8|4581.8|4590|4584|4590|4584|4587.5|4581.5|12
1736761430000|2025-01-13 09:43:50|4590.1|4584.1|4590.8|4584.8|4591.3|4585.3|4590.1|4584.1|2
1736761440000|2025-01-13 09:44:00|4591.6|4585.6|4592.5|4586.5|4592.8|4586.8|4591.6|4585.6|8
1736761450000|2025-01-13 09:44:10|4592.3|4586.3|4595.8|4589.8|4596|4590|4592.3|4586.3|29
1736761460000|2025-01-13 09:44:20|4596.1|4590.1|4597.3|4591.3|4597.3|4591.3|4596.1|4590.1|46
1736761470000|2025-01-13 09:44:30|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4596.3|4590.3|2
1736761480000|2025-01-13 09:44:40|4597.5|4591.5|4598.3|4592.3|4598.8|4592.8|4597.5|4591.5|1
1736761490000|2025-01-13 09:44:50|4598.7|4592.7|4599.3|4593.3|4599.3|4593.3|4598.7|4592.7|0
1736761500000|2025-01-13 09:45:00|4599.5|4593.5|4599.3|4593.3|4599.5|4593.5|4599.3|4593.3|2
1736761510000|2025-01-13 09:45:10|4598.7|4592.7|4598.3|4592.3|4598.7|4592.7|4598.3|4592.3|3
1736761520000|2025-01-13 09:45:20|4597.8|4591.8|4598.8|4592.8|4599.3|4593.3|4597.8|4591.8|5
1736761530000|2025-01-13 09:45:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|3
1736761540000|2025-01-13 09:45:40|4592.8|4586.8|4586.5|4580.5|4593.6|4587.6|4586.3|4580.3|146
1736761550000|2025-01-13 09:45:50|4586.3|4580.3|4589.5|4583.5|4589.5|4583.5|4586.3|4580.3|6
1736761560000|2025-01-13 09:46:00|4589.1|4583.1|4591.3|4585.3|4591.3|4585.3|4589.1|4583.1|5
1736761570000|2025-01-13 09:46:10|4591.5|4585.5|4588|4582|4591.5|4585.5|4588|4582|4
1736761580000|2025-01-13 09:46:20|||||||||1
1736761590000|2025-01-13 09:46:30|4587.6|4581.6|4586.5|4580.5|4587.6|4581.6|4586.5|4580.5|1
1736761600000|2025-01-13 09:46:40|4586.6|4580.6|4588.8|4582.8|4588.8|4582.8|4586.6|4580.6|6
1736761610000|2025-01-13 09:46:50|4589|4583|4589|4583|4589|4583|4589|4583|2
1736761620000|2025-01-13 09:47:00|4589.3|4583.3|4589.1|4583.1|4589.6|4583.6|4589.1|4583.1|0
1736761630000|2025-01-13 09:47:10|4588.8|4582.8|4589.5|4583.5|4589.5|4583.5|4588.5|4582.5|0
1736761640000|2025-01-13 09:47:20|4589.6|4583.6|4590.5|4584.5|4590.5|4584.5|4589.6|4583.6|1
1736761650000|2025-01-13 09:47:30|4584.3|4578.3|4583.5|4577.5|4584.5|4578.5|4583.5|4577.5|57
1736761660000|2025-01-13 09:47:40|||||||||1
1736761670000|2025-01-13 09:47:50|4585.2|4579.2|4584.5|4578.5|4585.2|4579.2|4584.5|4578.5|3
1736761680000|2025-01-13 09:48:00|4584.1|4578.1|4584.5|4578.5|4584.5|4578.5|4584|4578|9
1736761690000|2025-01-13 09:48:10|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1736761700000|2025-01-13 09:48:20|4585.6|4579.6|4586.6|4580.6|4587|4581|4585.6|4579.6|0
1736761710000|2025-01-13 09:48:30|4587|4581|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|2
1736761720000|2025-01-13 09:48:40|4587|4581|4590|4584|4590|4584|4587|4581|15
1736761730000|2025-01-13 09:48:50|4589.8|4583.8|4590|4584|4590|4584|4589|4583|5
1736761740000|2025-01-13 09:49:00|4589.6|4583.6|4590|4584|4590|4584|4589.6|4583.6|0
1736761750000|2025-01-13 09:49:10|4589.6|4583.6|4590|4584|4590|4584|4589.6|4583.6|1
1736761760000|2025-01-13 09:49:20|4589.6|4583.6|4587.6|4581.6|4589.6|4583.6|4587.6|4581.6|2
1736761770000|2025-01-13 09:49:30|4587.8|4581.8|4589.5|4583.5|4589.5|4583.5|4587.8|4581.8|2
1736761780000|2025-01-13 09:49:40|4589.3|4583.3|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|3
1736761790000|2025-01-13 09:49:50|4588.5|4582.5|4589|4583|4589.3|4583.3|4588.5|4582.5|0
1736761800000|2025-01-13 09:50:00|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4587.6|4581.6|1
1736761810000|2025-01-13 09:50:10|4587.6|4581.6|4588.6|4582.6|4588.6|4582.6|4587.6|4581.6|3
1736761820000|2025-01-13 09:50:20|4588.3|4582.3|4588.1|4582.1|4588.6|4582.6|4588|4582|0
1736761830000|2025-01-13 09:50:30|4587.6|4581.6|4586|4580|4587.6|4581.6|4586|4580|7
1736761840000|2025-01-13 09:50:40|4586.5|4580.5|4589.5|4583.5|4589.5|4583.5|4586.5|4580.5|3
1736761850000|2025-01-13 09:50:50|4589.3|4583.3|4590|4584|4590|4584|4589.3|4583.3|0
1736761860000|2025-01-13 09:51:00|4591.1|4585.1|4591.3|4585.3|4591.3|4585.3|4591.1|4585.1|1
1736761870000|2025-01-13 09:51:10|4590.5|4584.5|4589.5|4583.5|4590.5|4584.5|4589.5|4583.5|1
1736761880000|2025-01-13 09:51:20|4589.8|4583.8|4588.5|4582.5|4589.8|4583.8|4588.5|4582.5|9
1736761890000|2025-01-13 09:51:30|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4587.6|4581.6|1
1736761900000|2025-01-13 09:51:40|4588.2|4582.2|4588.3|4582.3|4588.3|4582.3|4588.2|4582.2|0
1736761910000|2025-01-13 09:51:50|4588.5|4582.5|4589.3|4583.3|4589.5|4583.5|4588.3|4582.3|0
1736761920000|2025-01-13 09:52:00|4588.3|4582.3|4588.5|4582.5|4588.5|4582.5|4588.3|4582.3|2
1736761930000|2025-01-13 09:52:10|4588.3|4582.3|4589|4583|4589|4583|4588.3|4582.3|2
1736761940000|2025-01-13 09:52:20|4588.5|4582.5|4589.3|4583.3|4589.5|4583.5|4588.5|4582.5|0
1736761950000|2025-01-13 09:52:30|4589.2|4583.2|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|1
1736761960000|2025-01-13 09:52:40|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|1
1736761970000|2025-01-13 09:52:50|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588|4582|1
1736761980000|2025-01-13 09:53:00|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588|4582|1
1736761990000|2025-01-13 09:53:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736762000000|2025-01-13 09:53:20|4588.5|4582.5|4588.4|4582.4|4589.4|4583.4|4588|4582|1
1736762010000|2025-01-13 09:53:30|4588|4582|4586.4|4580.4|4588.4|4582.4|4586.4|4580.4|8
1736762020000|2025-01-13 09:53:40|4585.6|4579.6|4584.5|4578.5|4585.6|4579.6|4584.1|4578.1|1
1736762030000|2025-01-13 09:53:50|4583.8|4577.8|4584.5|4578.5|4584.5|4578.5|4583.1|4577.1|1
1736762040000|2025-01-13 09:54:00|4584.4|4578.4|4584|4578|4584.4|4578.4|4584|4578|0
1736762050000|2025-01-13 09:54:10|4583.7|4577.7|4583.5|4577.5|4583.7|4577.7|4583.5|4577.5|3
1736762060000|2025-01-13 09:54:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|2
1736762070000|2025-01-13 09:54:30|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.4|4578.4|1
1736762080000|2025-01-13 09:54:40|4585|4579|4584.4|4578.4|4585|4579|4584.4|4578.4|2
1736762090000|2025-01-13 09:54:50|4584.5|4578.5|4583.6|4577.6|4584.5|4578.5|4583.6|4577.6|0
1736762100000|2025-01-13 09:55:00|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|2
1736762110000|2025-01-13 09:55:10|4584|4578|4585.1|4579.1|4585.1|4579.1|4584|4578|2
1736762120000|2025-01-13 09:55:20|4584.8|4578.8|4584.5|4578.5|4584.8|4578.8|4584.5|4578.5|0
1736762130000|2025-01-13 09:55:30|4584.4|4578.4|4583|4577|4584.4|4578.4|4583|4577|3
1736762140000|2025-01-13 09:55:40|4583.5|4577.5|4583.1|4577.1|4583.5|4577.5|4583.1|4577.1|8
1736762150000|2025-01-13 09:55:50|4583|4577|4581.6|4575.6|4583|4577|4581.6|4575.6|5
1736762160000|2025-01-13 09:56:00|4581.5|4575.5|4581.1|4575.1|4581.7|4575.7|4581.1|4575.1|4
1736762170000|2025-01-13 09:56:10|4581.4|4575.4|4583.6|4577.6|4583.6|4577.6|4580.9|4574.9|33
1736762180000|2025-01-13 09:56:20|4584.4|4578.4|4584.5|4578.5|4584.5|4578.5|4584.4|4578.4|0
1736762190000|2025-01-13 09:56:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|2
1736762200000|2025-01-13 09:56:40|4583|4577|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|3
1736762210000|2025-01-13 09:56:50|4583.1|4577.1|4582.4|4576.4|4583.1|4577.1|4582.4|4576.4|4
1736762220000|2025-01-13 09:57:00|4582.5|4576.5|4584.5|4578.5|4584.5|4578.5|4582.4|4576.4|1
1736762230000|2025-01-13 09:57:10|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.4|4579.4|2
1736762240000|2025-01-13 09:57:20|4583.6|4577.6|4583.5|4577.5|4583.6|4577.6|4583.4|4577.4|1
1736762250000|2025-01-13 09:57:30|4583.9|4577.9|4584|4578|4584|4578|4583|4577|1
1736762260000|2025-01-13 09:57:40|4584.4|4578.4|4584.5|4578.5|4584.5|4578.5|4583.5|4577.5|1
1736762270000|2025-01-13 09:57:50|4584.4|4578.4|4585.5|4579.5|4585.5|4579.5|4584|4578|0
1736762280000|2025-01-13 09:58:00|4585.4|4579.4|4584.5|4578.5|4585.4|4579.4|4584.4|4578.4|1
1736762290000|2025-01-13 09:58:10|4584.9|4578.9|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|0
1736762300000|2025-01-13 09:58:20|4585.9|4579.9|4587|4581|4587.5|4581.5|4585.9|4579.9|3
1736762310000|2025-01-13 09:58:30|4586.6|4580.6|4586.6|4580.6|4587|4581|4586.6|4580.6|0
1736762320000|2025-01-13 09:58:40|4587|4581|4586.5|4580.5|4587.4|4581.4|4586.5|4580.5|0
1736762330000|2025-01-13 09:58:50|4586.9|4580.9|4585.6|4579.6|4587.6|4581.6|4585.6|4579.6|4
1736762340000|2025-01-13 09:59:00|4584.6|4578.6|4585.6|4579.6|4585.6|4579.6|4583.8|4577.8|0
1736762350000|2025-01-13 09:59:10|4586.6|4580.6|4588.1|4582.1|4588.1|4582.1|4586.6|4580.6|1
1736762360000|2025-01-13 09:59:20|4589.5|4583.5|4592.6|4586.6|4592.6|4586.6|4589.5|4583.5|3
1736762370000|2025-01-13 09:59:30|4593.4|4587.4|4593.3|4587.3|4593.9|4587.9|4592.8|4586.8|6
1736762380000|2025-01-13 09:59:40|4593.6|4587.6|4593.8|4587.8|4594.3|4588.3|4593.6|4587.6|1
1736762390000|2025-01-13 09:59:50|4594.3|4588.3|4591.6|4585.6|4594.3|4588.3|4591.6|4585.6|1
1736762400000|2025-01-13 10:00:00|4591.5|4585.5|4591.1|4585.1|4593.4|4587.4|4590.6|4584.6|6
1736762410000|2025-01-13 10:00:10|4591|4585|4591.9|4585.9|4591.9|4585.9|4591|4585|3
1736762420000|2025-01-13 10:00:20|4591.6|4585.6|4584.4|4578.4|4591.6|4585.6|4584.4|4578.4|11
1736762430000|2025-01-13 10:00:30|4584.8|4578.8|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|2
1736762440000|2025-01-13 10:00:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736762450000|2025-01-13 10:00:50|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736762460000|2025-01-13 10:01:00|4583.8|4577.8|4585.3|4579.3|4585.8|4579.8|4583.4|4577.4|6
1736762470000|2025-01-13 10:01:10|4585.6|4579.6|4585.8|4579.8|4585.8|4579.8|4585.6|4579.6|2
1736762480000|2025-01-13 10:01:20|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|2
1736762500000|2025-01-13 10:01:40|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1736762510000|2025-01-13 10:01:50|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|5
1736762520000|2025-01-13 10:02:00|4586.3|4580.3|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|3
1736762530000|2025-01-13 10:02:10|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736762540000|2025-01-13 10:02:20|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1736762550000|2025-01-13 10:02:30|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.6|4579.6|2
1736762560000|2025-01-13 10:02:40|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|1
1736762570000|2025-01-13 10:02:50|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4585.9|4579.9|1
1736762580000|2025-01-13 10:03:00|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1736762590000|2025-01-13 10:03:10|4586.1|4580.1|4586.3|4580.3|4586.4|4580.4|4586.1|4580.1|0
1736762600000|2025-01-13 10:03:20|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|7
1736762610000|2025-01-13 10:03:30|4586.1|4580.1|4586.4|4580.4|4586.4|4580.4|4586.1|4580.1|0
1736762620000|2025-01-13 10:03:40|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4586.3|4580.3|5
1736762660000|2025-01-13 10:04:20|||||||||1
1736762670000|2025-01-13 10:04:30|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|1
1736762680000|2025-01-13 10:04:40|4586.1|4580.1|4583.9|4577.9|4586.1|4580.1|4583.8|4577.8|6
1736762690000|2025-01-13 10:04:50|4583.8|4577.8|4583.6|4577.6|4583.9|4577.9|4583.3|4577.3|8
1736762700000|2025-01-13 10:05:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736762710000|2025-01-13 10:05:10|4584.3|4578.3|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|1
1736762720000|2025-01-13 10:05:20|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|0
1736762750000|2025-01-13 10:05:50|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.3|4577.3|0
1736762760000|2025-01-13 10:06:00|4583.8|4577.8|4583.6|4577.6|4583.9|4577.9|4583.6|4577.6|0
1736762770000|2025-01-13 10:06:10|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|3
1736762780000|2025-01-13 10:06:20|||||||||4
1736762790000|2025-01-13 10:06:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|0
1736762800000|2025-01-13 10:06:40|4584.7|4578.7|4586.4|4580.4|4586.6|4580.6|4584.7|4578.7|5
1736762820000|2025-01-13 10:07:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|5
1736762840000|2025-01-13 10:07:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736762850000|2025-01-13 10:07:30|4585.6|4579.6|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|2
1736762860000|2025-01-13 10:07:40|||||||||1
1736762880000|2025-01-13 10:08:00|4585|4579|4584.3|4578.3|4585|4579|4583.9|4577.9|7
1736762890000|2025-01-13 10:08:10|4583.8|4577.8|4585.4|4579.4|4585.4|4579.4|4583.8|4577.8|2
1736762900000|2025-01-13 10:08:20|4585.3|4579.3|4585.3|4579.3|4585.6|4579.6|4585.3|4579.3|1
1736762910000|2025-01-13 10:08:30|4585.4|4579.4|4586.4|4580.4|4586.4|4580.4|4585.4|4579.4|2
1736762920000|2025-01-13 10:08:40|||||||||3
1736762930000|2025-01-13 10:08:50|4587.1|4581.1|4585.3|4579.3|4587.1|4581.1|4585.3|4579.3|5
1736762940000|2025-01-13 10:09:00|4585.8|4579.8|4586.4|4580.4|4586.4|4580.4|4585.8|4579.8|0
1736762950000|2025-01-13 10:09:10|4586.7|4580.7|4586.6|4580.6|4586.8|4580.8|4586.4|4580.4|7
1736762960000|2025-01-13 10:09:20|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1736762970000|2025-01-13 10:09:30|4586.3|4580.3|4586.3|4580.3|4586.8|4580.8|4585.4|4579.4|5
1736762980000|2025-01-13 10:09:40|4586.4|4580.4|4590.1|4584.1|4590.9|4584.9|4586.4|4580.4|35
1736762990000|2025-01-13 10:09:50|4589.3|4583.3|4592.4|4586.4|4592.4|4586.4|4588.9|4582.9|7
1736763000000|2025-01-13 10:10:00|4592.3|4586.3|4590.8|4584.8|4592.9|4586.9|4590.8|4584.8|7
1736763010000|2025-01-13 10:10:10|4590.6|4584.6|4590.9|4584.9|4591.6|4585.6|4590.3|4584.3|3
1736763020000|2025-01-13 10:10:20|4590.8|4584.8|4591.9|4585.9|4591.9|4585.9|4589.8|4583.8|18
1736763030000|2025-01-13 10:10:30|4591.3|4585.3|4591.3|4585.3|4591.4|4585.4|4590.9|4584.9|0
1736763040000|2025-01-13 10:10:40|4590.9|4584.9|4590.4|4584.4|4591.3|4585.3|4590.3|4584.3|0
1736763050000|2025-01-13 10:10:50|4590.3|4584.3|4587.8|4581.8|4591.3|4585.3|4587.8|4581.8|8
1736763060000|2025-01-13 10:11:00|4588.3|4582.3|4588.4|4582.4|4588.9|4582.9|4587.9|4581.9|1
1736763070000|2025-01-13 10:11:10|4588.3|4582.3|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736763090000|2025-01-13 10:11:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1736763100000|2025-01-13 10:11:40|||||||||1
1736763120000|2025-01-13 10:12:00|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1736763140000|2025-01-13 10:12:20|||||||||2
1736763150000|2025-01-13 10:12:30|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|1
1736763160000|2025-01-13 10:12:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|2
1736763180000|2025-01-13 10:13:00|4588.6|4582.6|4588.3|4582.3|4588.6|4582.6|4588.3|4582.3|0
1736763190000|2025-01-13 10:13:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736763200000|2025-01-13 10:13:20|4588.8|4582.8|4590.8|4584.8|4590.8|4584.8|4588.8|4582.8|1
1736763210000|2025-01-13 10:13:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1736763220000|2025-01-13 10:13:40|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.6|4582.6|3
1736763230000|2025-01-13 10:13:50|4588.9|4582.9|4588.9|4582.9|4589.8|4583.8|4588.9|4582.9|1
1736763240000|2025-01-13 10:14:00|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736763260000|2025-01-13 10:14:20|4588.9|4582.9|4589.9|4583.9|4589.9|4583.9|4588.9|4582.9|1
1736763270000|2025-01-13 10:14:30|4590.1|4584.1|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|2
1736763290000|2025-01-13 10:14:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736763300000|2025-01-13 10:15:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736763310000|2025-01-13 10:15:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|1
1736763320000|2025-01-13 10:15:20|4591.3|4585.3|4591.6|4585.6|4591.8|4585.8|4590.9|4584.9|0
1736763330000|2025-01-13 10:15:30|4591.3|4585.3|4591.6|4585.6|4591.9|4585.9|4591.3|4585.3|0
1736763350000|2025-01-13 10:15:50|4591.9|4585.9|4593.6|4587.6|4593.6|4587.6|4591.9|4585.9|1
1736763360000|2025-01-13 10:16:00|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4591.8|4585.8|1
1736763370000|2025-01-13 10:16:10|4592.4|4586.4|4593.8|4587.8|4593.9|4587.9|4592.4|4586.4|1
1736763380000|2025-01-13 10:16:20|4593.6|4587.6|4593.3|4587.3|4593.9|4587.9|4593.3|4587.3|3
1736763390000|2025-01-13 10:16:30|4593.6|4587.6|4593.4|4587.4|4593.8|4587.8|4593.4|4587.4|1
1736763400000|2025-01-13 10:16:40|4593.8|4587.8|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1736763410000|2025-01-13 10:16:50|4593.8|4587.8|4593.9|4587.9|4593.9|4587.9|4593.8|4587.8|0
1736763420000|2025-01-13 10:17:00|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4592.6|4586.6|5
1736763430000|2025-01-13 10:17:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|1
1736763440000|2025-01-13 10:17:20|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|0
1736763450000|2025-01-13 10:17:30|4592.6|4586.6|4591.6|4585.6|4592.6|4586.6|4591.3|4585.3|5
1736763460000|2025-01-13 10:17:40|4591.3|4585.3|4589.3|4583.3|4591.3|4585.3|4589|4583|8
1736763470000|2025-01-13 10:17:50|4588.8|4582.8|4588.6|4582.6|4588.8|4582.8|4587.9|4581.9|1
1736763480000|2025-01-13 10:18:00|4588.3|4582.3|4588.3|4582.3|4588.6|4582.6|4588.3|4582.3|2
1736763490000|2025-01-13 10:18:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736763500000|2025-01-13 10:18:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.4|4581.4|0
1736763510000|2025-01-13 10:18:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736763520000|2025-01-13 10:18:40|4588.3|4582.3|4588.8|4582.8|4588.8|4582.8|4588.3|4582.3|5
1736763540000|2025-01-13 10:19:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736763550000|2025-01-13 10:19:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1736763560000|2025-01-13 10:19:20|4590.3|4584.3|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|1
1736763570000|2025-01-13 10:19:30|4591.1|4585.1|4591.9|4585.9|4591.9|4585.9|4591.1|4585.1|0
1736763600000|2025-01-13 10:20:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|2
1736763610000|2025-01-13 10:20:10|4592.6|4586.6|4592.3|4586.3|4592.6|4586.6|4592.3|4586.3|0
1736763620000|2025-01-13 10:20:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|3
1736763630000|2025-01-13 10:20:30|4592.9|4586.9|4592.9|4586.9|4593.6|4587.6|4592.9|4586.9|1
1736763640000|2025-01-13 10:20:40|4593.3|4587.3|4593.9|4587.9|4593.9|4587.9|4592.9|4586.9|0
1736763650000|2025-01-13 10:20:50|4594.3|4588.3|4594.3|4588.3|4594.4|4588.4|4594.3|4588.3|1
1736763660000|2025-01-13 10:21:00|4593.8|4587.8|4593.6|4587.6|4593.8|4587.8|4593.6|4587.6|1
1736763670000|2025-01-13 10:21:10|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|0
1736763680000|2025-01-13 10:21:20|||||||||2
1736763690000|2025-01-13 10:21:30|||||||||1
1736763720000|2025-01-13 10:22:00|4592.8|4586.8|4593.4|4587.4|4593.4|4587.4|4592.8|4586.8|0
1736763730000|2025-01-13 10:22:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1736763740000|2025-01-13 10:22:20|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736763750000|2025-01-13 10:22:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1736763760000|2025-01-13 10:22:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736763770000|2025-01-13 10:22:50|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|2
1736763780000|2025-01-13 10:23:00|4591.4|4585.4|4591.3|4585.3|4591.4|4585.4|4591.3|4585.3|0
1736763790000|2025-01-13 10:23:10|4590.6|4584.6|4589.8|4583.8|4590.6|4584.6|4589.8|4583.8|3
1736763800000|2025-01-13 10:23:20|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|6
1736763810000|2025-01-13 10:23:30|4593.8|4587.8|4591.9|4585.9|4593.8|4587.8|4591.8|4585.8|27
1736763820000|2025-01-13 10:23:40|4591.8|4585.8|4596.6|4590.6|4596.6|4590.6|4591.8|4585.8|6
1736763830000|2025-01-13 10:23:50|4595.9|4589.9|4594.6|4588.6|4595.9|4589.9|4594.6|4588.6|3
1736763840000|2025-01-13 10:24:00|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|0
1736763850000|2025-01-13 10:24:10|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|3
1736763860000|2025-01-13 10:24:20|4592.4|4586.4|4592.9|4586.9|4593.8|4587.8|4592.4|4586.4|2
1736763880000|2025-01-13 10:24:40|4592.8|4586.8|4592.9|4586.9|4592.9|4586.9|4592.8|4586.8|0
1736763890000|2025-01-13 10:24:50|||||||||1
1736763900000|2025-01-13 10:25:00|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736763910000|2025-01-13 10:25:10|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|2
1736763920000|2025-01-13 10:25:20|4593.3|4587.3|4593.9|4587.9|4593.9|4587.9|4593.3|4587.3|2
1736763930000|2025-01-13 10:25:30|4594.3|4588.3|4589.3|4583.3|4594.3|4588.3|4588.8|4582.8|36
1736763940000|2025-01-13 10:25:40|4589.6|4583.6|4590.3|4584.3|4590.3|4584.3|4589.6|4583.6|2
1736763990000|2025-01-13 10:26:30|4590.8|4584.8|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|2
1736764020000|2025-01-13 10:27:00|4590.9|4584.9|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|5
1736764030000|2025-01-13 10:27:10|4589.8|4583.8|4589.9|4583.9|4589.9|4583.9|4589.8|4583.8|0
1736764040000|2025-01-13 10:27:20|4590.3|4584.3|4590.4|4584.4|4590.4|4584.4|4590.3|4584.3|0
1736764050000|2025-01-13 10:27:30|4590.8|4584.8|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|1
1736764060000|2025-01-13 10:27:40|||||||||1
1736764070000|2025-01-13 10:27:50|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|1
1736764080000|2025-01-13 10:28:00|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4590.9|4584.9|0
1736764090000|2025-01-13 10:28:10|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1736764100000|2025-01-13 10:28:20|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|2
1736764110000|2025-01-13 10:28:30|4591.3|4585.3|4591.9|4585.9|4591.9|4585.9|4591.3|4585.3|2
1736764120000|2025-01-13 10:28:40|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|0
1736764140000|2025-01-13 10:29:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736764150000|2025-01-13 10:29:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.4|4584.4|2
1736764170000|2025-01-13 10:29:30|||||||||1
1736764180000|2025-01-13 10:29:40|4591.3|4585.3|4591.4|4585.4|4591.9|4585.9|4590.9|4584.9|0
1736764190000|2025-01-13 10:29:50|4591.9|4585.9|4590.9|4584.9|4591.9|4585.9|4590.9|4584.9|2
1736764200000|2025-01-13 10:30:00|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|0
1736764220000|2025-01-13 10:30:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736764230000|2025-01-13 10:30:30|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|4
1736764240000|2025-01-13 10:30:40|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1736764250000|2025-01-13 10:30:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1736764280000|2025-01-13 10:31:20|4595.4|4589.4|4596.9|4590.9|4596.9|4590.9|4595.4|4589.4|1
1736764300000|2025-01-13 10:31:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1736764310000|2025-01-13 10:31:50|4598.3|4592.3|4599.3|4593.3|4600.1|4594.1|4598.3|4592.3|15
1736764320000|2025-01-13 10:32:00|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|4
1736764340000|2025-01-13 10:32:20|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|1
1736764350000|2025-01-13 10:32:30|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|1
1736764360000|2025-01-13 10:32:40|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|1
1736764370000|2025-01-13 10:32:50|4598.3|4592.3|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|0
1736764380000|2025-01-13 10:33:00|4598.6|4592.6|4599.3|4593.3|4599.3|4593.3|4598.6|4592.6|2
1736764390000|2025-01-13 10:33:10|4599.6|4593.6|4599.9|4593.9|4600.4|4594.4|4599.6|4593.6|3
1736764400000|2025-01-13 10:33:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1736764410000|2025-01-13 10:33:30|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|0
1736764420000|2025-01-13 10:33:40|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736764440000|2025-01-13 10:34:00|4599.1|4593.1|4597.4|4591.4|4599.1|4593.1|4597.4|4591.4|3
1736764450000|2025-01-13 10:34:10|4597.9|4591.9|4597.6|4591.6|4597.9|4591.9|4597.6|4591.6|3
1736764460000|2025-01-13 10:34:20|4597.7|4591.7|4598.9|4592.9|4598.9|4592.9|4597.7|4591.7|0
1736764470000|2025-01-13 10:34:30|4599.3|4593.3|4599.3|4593.3|4599.4|4593.4|4599.3|4593.3|0
1736764490000|2025-01-13 10:34:50|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736764500000|2025-01-13 10:35:00|4599.9|4593.9|4599.3|4593.3|4599.9|4593.9|4599.3|4593.3|4
1736764510000|2025-01-13 10:35:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736764520000|2025-01-13 10:35:20|4599.3|4593.3|4599.8|4593.8|4599.8|4593.8|4599.3|4593.3|2
1736764530000|2025-01-13 10:35:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1736764540000|2025-01-13 10:35:40|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|0
1736764550000|2025-01-13 10:35:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|6
1736764560000|2025-01-13 10:36:00|4598.9|4592.9|4597.9|4591.9|4598.9|4592.9|4597.9|4591.9|15
1736764570000|2025-01-13 10:36:10|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|1
1736764590000|2025-01-13 10:36:30|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1736764600000|2025-01-13 10:36:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1736764610000|2025-01-13 10:36:50|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|20
1736764620000|2025-01-13 10:37:00|4595.9|4589.9|4594.9|4588.9|4595.9|4589.9|4594.9|4588.9|0
1736764630000|2025-01-13 10:37:10|4594.8|4588.8|4591.9|4585.9|4594.8|4588.8|4591.9|4585.9|4
1736764640000|2025-01-13 10:37:20|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|1
1736764660000|2025-01-13 10:37:40|4592.9|4586.9|4592.6|4586.6|4592.9|4586.9|4591.9|4585.9|4
1736764670000|2025-01-13 10:37:50|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736764690000|2025-01-13 10:38:10|4592.2|4586.2|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|0
1736764700000|2025-01-13 10:38:20|4592.3|4586.3|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|0
1736764710000|2025-01-13 10:38:30|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|1
1736764730000|2025-01-13 10:38:50|4591.2|4585.2|4589.9|4583.9|4591.2|4585.2|4589.4|4583.4|13
1736764740000|2025-01-13 10:39:00|4589.6|4583.6|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|8
1736764750000|2025-01-13 10:39:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1736764760000|2025-01-13 10:39:20|4587.7|4581.7|4585.1|4579.1|4587.7|4581.7|4585.1|4579.1|15
1736764770000|2025-01-13 10:39:30|4585.2|4579.2|4585.9|4579.9|4585.9|4579.9|4585.2|4579.2|5
1736764780000|2025-01-13 10:39:40|4586.1|4580.1|4586.1|4580.1|4586.6|4580.6|4586.1|4580.1|0
1736764790000|2025-01-13 10:39:50|4586.4|4580.4|4586.6|4580.6|4586.6|4580.6|4586.4|4580.4|0
1736764800000|2025-01-13 10:40:00|4586.2|4580.2|4587.1|4581.1|4587.1|4581.1|4586.1|4580.1|2
1736764810000|2025-01-13 10:40:10|4586.6|4580.6|4585.9|4579.9|4586.6|4580.6|4585.9|4579.9|2
1736764820000|2025-01-13 10:40:20|4585.6|4579.6|4583.9|4577.9|4585.6|4579.6|4583.8|4577.8|5
1736764830000|2025-01-13 10:40:30|4583.1|4577.1|4582.9|4576.9|4583.1|4577.1|4582.9|4576.9|1
1736764840000|2025-01-13 10:40:40|4582.4|4576.4|4581.1|4575.1|4582.4|4576.4|4581.1|4575.1|3
1736764850000|2025-01-13 10:40:50|||||||||1
1736764870000|2025-01-13 10:41:10|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|2
1736764880000|2025-01-13 10:41:20|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|0
1736764890000|2025-01-13 10:41:30|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|1
1736764900000|2025-01-13 10:41:40|4582.2|4576.2|4582.6|4576.6|4582.6|4576.6|4582.2|4576.2|0
1736764910000|2025-01-13 10:41:50|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|1
1736764940000|2025-01-13 10:42:20|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736764950000|2025-01-13 10:42:30|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|1
1736764970000|2025-01-13 10:42:50|4583.1|4577.1|4583.9|4577.9|4583.9|4577.9|4583.1|4577.1|2
1736764980000|2025-01-13 10:43:00|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1736764990000|2025-01-13 10:43:10|4582.9|4576.9|4584.9|4578.9|4584.9|4578.9|4582.9|4576.9|1
1736765000000|2025-01-13 10:43:20|4585.4|4579.4|4585.9|4579.9|4585.9|4579.9|4585.4|4579.4|0
1736765010000|2025-01-13 10:43:30|4586.8|4580.8|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|1
1736765030000|2025-01-13 10:43:50|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736765040000|2025-01-13 10:44:00|4587.6|4581.6|4586.9|4580.9|4587.6|4581.6|4586.8|4580.8|4
1736765050000|2025-01-13 10:44:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736765060000|2025-01-13 10:44:20|||||||||1
1736765070000|2025-01-13 10:44:30|4588.8|4582.8|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|0
1736765100000|2025-01-13 10:45:00|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.9|4580.9|3
1736765110000|2025-01-13 10:45:10|4587.4|4581.4|4588.9|4582.9|4588.9|4582.9|4587.4|4581.4|6
1736765120000|2025-01-13 10:45:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|2
1736765130000|2025-01-13 10:45:30|4586.4|4580.4|4585.9|4579.9|4586.4|4580.4|4585.9|4579.9|0
1736765160000|2025-01-13 10:46:00|4586.3|4580.3|4588.9|4582.9|4588.9|4582.9|4586.3|4580.3|1
1736765170000|2025-01-13 10:46:10|4588.8|4582.8|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|0
1736765180000|2025-01-13 10:46:20|||||||||2
1736765200000|2025-01-13 10:46:40|4588.6|4582.6|4589.6|4583.6|4589.8|4583.8|4587.6|4581.6|3
1736765210000|2025-01-13 10:46:50|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|0
1736765220000|2025-01-13 10:47:00|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.8|4585.8|2
1736765250000|2025-01-13 10:47:30|4591.6|4585.6|4591.9|4585.9|4592.1|4586.1|4591.4|4585.4|2
1736765260000|2025-01-13 10:47:40|4591.6|4585.6|4590.9|4584.9|4591.6|4585.6|4590.4|4584.4|6
1736765270000|2025-01-13 10:47:50|4591.3|4585.3|4591.4|4585.4|4591.9|4585.9|4591.3|4585.3|5
1736765280000|2025-01-13 10:48:00|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736765290000|2025-01-13 10:48:10|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.4|4585.4|0
1736765300000|2025-01-13 10:48:20|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736765310000|2025-01-13 10:48:30|4591.6|4585.6|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1736765320000|2025-01-13 10:48:40|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.8|4585.8|0
1736765350000|2025-01-13 10:49:10|4592.6|4586.6|4591.4|4585.4|4592.6|4586.6|4591.4|4585.4|2
1736765370000|2025-01-13 10:49:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736765380000|2025-01-13 10:49:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736765390000|2025-01-13 10:49:50|||||||||2
1736765400000|2025-01-13 10:50:00|4590.3|4584.3|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|1
1736765410000|2025-01-13 10:50:10|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.9|4583.9|1
1736765430000|2025-01-13 10:50:30|4589.2|4583.2|4589.4|4583.4|4590.4|4584.4|4589.2|4583.2|3
1736765470000|2025-01-13 10:51:10|||||||||3
1736765480000|2025-01-13 10:51:20|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|1
1736765490000|2025-01-13 10:51:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736765500000|2025-01-13 10:51:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736765530000|2025-01-13 10:52:10|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1736765540000|2025-01-13 10:52:20|||||||||1
1736765550000|2025-01-13 10:52:30|||||||||1
1736765560000|2025-01-13 10:52:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4
1736765570000|2025-01-13 10:52:50|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|0
1736765590000|2025-01-13 10:53:10|4588.3|4582.3|4586.9|4580.9|4588.3|4582.3|4586.9|4580.9|1
1736765620000|2025-01-13 10:53:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736765630000|2025-01-13 10:53:50|4587.1|4581.1|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|0
1736765640000|2025-01-13 10:54:00|||||||||2
1736765650000|2025-01-13 10:54:10|4587.9|4581.9|4586.9|4580.9|4587.9|4581.9|4586.9|4580.9|0
1736765670000|2025-01-13 10:54:30|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|0
1736765700000|2025-01-13 10:55:00|4588.3|4582.3|4587.9|4581.9|4588.3|4582.3|4587.9|4581.9|0
1736765710000|2025-01-13 10:55:10|4587.8|4581.8|4587.4|4581.4|4587.8|4581.8|4587.4|4581.4|0
1736765720000|2025-01-13 10:55:20|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|2
1736765730000|2025-01-13 10:55:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736765740000|2025-01-13 10:55:40|4586.1|4580.1|4586.9|4580.9|4586.9|4580.9|4586.1|4580.1|3
1736765760000|2025-01-13 10:56:00|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|0
1736765770000|2025-01-13 10:56:10|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1736765780000|2025-01-13 10:56:20|4588.7|4582.7|4589.8|4583.8|4589.8|4583.8|4588.7|4582.7|1
1736765790000|2025-01-13 10:56:30|4589.9|4583.9|4589.3|4583.3|4590.3|4584.3|4589.3|4583.3|3
1736765800000|2025-01-13 10:56:40|4588.3|4582.3|4586.9|4580.9|4588.3|4582.3|4586.9|4580.9|5
1736765810000|2025-01-13 10:56:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736765840000|2025-01-13 10:57:20|||||||||2
1736765850000|2025-01-13 10:57:30|4586.9|4580.9|4586.3|4580.3|4587.3|4581.3|4586.3|4580.3|2
1736765870000|2025-01-13 10:57:50|4585.9|4579.9|4586.8|4580.8|4586.8|4580.8|4585.8|4579.8|1
1736765880000|2025-01-13 10:58:00|4586.4|4580.4|4586.8|4580.8|4586.8|4580.8|4585.9|4579.9|0
1736765890000|2025-01-13 10:58:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736765900000|2025-01-13 10:58:20|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|2
1736765920000|2025-01-13 10:58:40|4587.4|4581.4|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736765930000|2025-01-13 10:58:50|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|2
1736765940000|2025-01-13 10:59:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|5
1736765950000|2025-01-13 10:59:10|4586.9|4580.9|4586.7|4580.7|4586.9|4580.9|4586.3|4580.3|0
1736765960000|2025-01-13 10:59:20|4586.8|4580.8|4586.8|4580.8|4587.2|4581.2|4586.3|4580.3|1
1736765970000|2025-01-13 10:59:30|4586.7|4580.7|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|0
1736765980000|2025-01-13 10:59:40|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|0
1736766000000|2025-01-13 11:00:00|||||||||1
1736766010000|2025-01-13 11:00:10|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|8
1736766020000|2025-01-13 11:00:20|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.9|4580.9|0
1736766030000|2025-01-13 11:00:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736766040000|2025-01-13 11:00:40|4586.6|4580.6|4585.3|4579.3|4586.6|4580.6|4585.3|4579.3|1
1736766050000|2025-01-13 11:00:50|4586.3|4580.3|4586.7|4580.7|4586.7|4580.7|4585.8|4579.8|4
1736766060000|2025-01-13 11:01:00|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1736766070000|2025-01-13 11:01:10|4586.7|4580.7|4585.8|4579.8|4586.7|4580.7|4585.8|4579.8|3
1736766080000|2025-01-13 11:01:20|4584.3|4578.3|4580.3|4574.3|4584.3|4578.3|4580.3|4574.3|9
1736766090000|2025-01-13 11:01:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.3|4573.3|8
1736766100000|2025-01-13 11:01:40|4579.6|4573.6|4580.3|4574.3|4580.3|4574.3|4578.4|4572.4|3
1736766110000|2025-01-13 11:01:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1736766120000|2025-01-13 11:02:00|4581.2|4575.2|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|4
1736766130000|2025-01-13 11:02:10|4580.6|4574.6|4582.3|4576.3|4582.3|4576.3|4580.6|4574.6|6
1736766140000|2025-01-13 11:02:20|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|11
1736766150000|2025-01-13 11:02:30|4579.4|4573.4|4578.8|4572.8|4579.4|4573.4|4578.3|4572.3|91
1736766160000|2025-01-13 11:02:40|4577.9|4571.9|4578.3|4572.3|4578.3|4572.3|4577.9|4571.9|1
1736766170000|2025-01-13 11:02:50|||||||||2
1736766180000|2025-01-13 11:03:00|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4
1736766200000|2025-01-13 11:03:20|4577.4|4571.4|4577.3|4571.3|4577.4|4571.4|4577.3|4571.3|1
1736766210000|2025-01-13 11:03:30|||||||||4
1736766240000|2025-01-13 11:04:00|||||||||1
1736766260000|2025-01-13 11:04:20|||||||||2
1736766270000|2025-01-13 11:04:30|||||||||1
1736766280000|2025-01-13 11:04:40|4577.6|4571.6|4577.3|4571.3|4577.6|4571.6|4577.3|4571.3|2
1736766300000|2025-01-13 11:05:00|4574.7|4568.7|4574.3|4568.3|4574.7|4568.7|4573.9|4567.9|25
1736766310000|2025-01-13 11:05:10|4573.9|4567.9|4573.9|4567.9|4574.9|4568.9|4572.3|4566.3|101
1736766320000|2025-01-13 11:05:20|4574.8|4568.8|4574.3|4568.3|4574.9|4568.9|4573.3|4567.3|17
1736766330000|2025-01-13 11:05:30|4573.9|4567.9|4573.8|4567.8|4573.9|4567.9|4573.6|4567.6|2
1736766340000|2025-01-13 11:05:40|4573.3|4567.3|4573.3|4567.3|4575.2|4569.2|4573.3|4567.3|7
1736766350000|2025-01-13 11:05:50|4573.2|4567.2|4573.3|4567.3|4573.7|4567.7|4572.9|4566.9|5
1736766360000|2025-01-13 11:06:00|4574.2|4568.2|4574.9|4568.9|4574.9|4568.9|4574.2|4568.2|1
1736766370000|2025-01-13 11:06:10|4574.4|4568.4|4574.8|4568.8|4574.8|4568.8|4574.4|4568.4|0
1736766380000|2025-01-13 11:06:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1736766400000|2025-01-13 11:06:40|4575.3|4569.3|4575.9|4569.9|4575.9|4569.9|4575.3|4569.3|3
1736766410000|2025-01-13 11:06:50|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.8|4570.8|1
1736766420000|2025-01-13 11:07:00|||||||||1
1736766430000|2025-01-13 11:07:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1736766440000|2025-01-13 11:07:20|4576.8|4570.8|4578.3|4572.3|4578.3|4572.3|4576.8|4570.8|9
1736766450000|2025-01-13 11:07:30|4578.6|4572.6|4577.9|4571.9|4578.6|4572.6|4577.9|4571.9|5
1736766460000|2025-01-13 11:07:40|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.6|4572.6|1
1736766470000|2025-01-13 11:07:50|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.7|4572.7|0
1736766490000|2025-01-13 11:08:10|4578.9|4572.9|4579.3|4573.3|4579.3|4573.3|4578.9|4572.9|0
1736766500000|2025-01-13 11:08:20|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4
1736766510000|2025-01-13 11:08:30|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|2
1736766520000|2025-01-13 11:08:40|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.3|4572.3|0
1736766530000|2025-01-13 11:08:50|4578.3|4572.3|4579.3|4573.3|4579.3|4573.3|4578.3|4572.3|1
1736766550000|2025-01-13 11:09:10|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1736766560000|2025-01-13 11:09:20|4579.3|4573.3|4580.8|4574.8|4580.8|4574.8|4579.3|4573.3|6
1736766570000|2025-01-13 11:09:30|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.2|4575.2|0
1736766580000|2025-01-13 11:09:40|4581.6|4575.6|4582.3|4576.3|4582.9|4576.9|4581.6|4575.6|3
1736766590000|2025-01-13 11:09:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|3
1736766630000|2025-01-13 11:10:30|4584.3|4578.3|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|4
1736766670000|2025-01-13 11:11:10|||||||||1
1736766690000|2025-01-13 11:11:30|||||||||1
1736766700000|2025-01-13 11:11:40|4584|4578|4584.9|4578.9|4584.9|4578.9|4584|4578|6
1736766710000|2025-01-13 11:11:50|4585.3|4579.3|4583.3|4577.3|4585.3|4579.3|4583.3|4577.3|6
1736766720000|2025-01-13 11:12:00|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|9
1736766740000|2025-01-13 11:12:20|4580.3|4574.3|4581.4|4575.4|4581.9|4575.9|4580.3|4574.3|1
1736766750000|2025-01-13 11:12:30|4581.9|4575.9|4581.3|4575.3|4581.9|4575.9|4581.3|4575.3|1
1736766780000|2025-01-13 11:13:00|4580.9|4574.9|4581.3|4575.3|4581.3|4575.3|4580.9|4574.9|0
1736766790000|2025-01-13 11:13:10|4582.9|4576.9|4581.9|4575.9|4582.9|4576.9|4581.9|4575.9|4
1736766800000|2025-01-13 11:13:20|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1736766810000|2025-01-13 11:13:30|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.6|4575.6|2
1736766820000|2025-01-13 11:13:40|4581.2|4575.2|4582.3|4576.3|4582.9|4576.9|4581.2|4575.2|10
1736766830000|2025-01-13 11:13:50|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1736766850000|2025-01-13 11:14:10|4581.9|4575.9|4581.6|4575.6|4582.1|4576.1|4581.6|4575.6|4
1736766860000|2025-01-13 11:14:20|4582.4|4576.4|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|2
1736766870000|2025-01-13 11:14:30|4582.6|4576.6|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|0
1736766880000|2025-01-13 11:14:40|4582.8|4576.8|4583.3|4577.3|4583.7|4577.7|4582.8|4576.8|2
1736766890000|2025-01-13 11:14:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1736766900000|2025-01-13 11:15:00|4583.3|4577.3|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|3
1736766910000|2025-01-13 11:15:10|4584.3|4578.3|4584.9|4578.9|4584.9|4578.9|4584.3|4578.3|0
1736766920000|2025-01-13 11:15:20|||||||||1
1736766940000|2025-01-13 11:15:40|4584.8|4578.8|4583.9|4577.9|4584.8|4578.8|4583.9|4577.9|0
1736766960000|2025-01-13 11:16:00|4583.7|4577.7|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|2
1736766970000|2025-01-13 11:16:10|4586.6|4580.6|4585.1|4579.1|4586.6|4580.6|4585.1|4579.1|36
1736766980000|2025-01-13 11:16:20|4584.9|4578.9|4584.6|4578.6|4584.9|4578.9|4584.6|4578.6|0
1736766990000|2025-01-13 11:16:30|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|2
1736767000000|2025-01-13 11:16:40|4585.7|4579.7|4589.4|4583.4|4589.4|4583.4|4585.7|4579.7|2
1736767010000|2025-01-13 11:16:50|4590|4584|4590.6|4584.6|4591.9|4585.9|4590|4584|6
1736767020000|2025-01-13 11:17:00|4589.6|4583.6|4589.6|4583.6|4590.3|4584.3|4589.1|4583.1|6
1736767030000|2025-01-13 11:17:10|4589.9|4583.9|4590.9|4584.9|4591.2|4585.2|4589.9|4583.9|3
1736767040000|2025-01-13 11:17:20|4591.2|4585.2|4590.6|4584.6|4591.2|4585.2|4590.6|4584.6|0
1736767050000|2025-01-13 11:17:30|4591.1|4585.1|4590.9|4584.9|4591.6|4585.6|4590.9|4584.9|2
1736767060000|2025-01-13 11:17:40|4590.6|4584.6|4590.4|4584.4|4591.4|4585.4|4590.3|4584.3|3
1736767070000|2025-01-13 11:17:50|4589.9|4583.9|4589.6|4583.6|4589.9|4583.9|4589.2|4583.2|2
1736767080000|2025-01-13 11:18:00|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.6|4582.6|4
1736767090000|2025-01-13 11:18:10|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|0
1736767100000|2025-01-13 11:18:20|4589.4|4583.4|4589.3|4583.3|4589.4|4583.4|4589.3|4583.3|0
1736767110000|2025-01-13 11:18:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1736767120000|2025-01-13 11:18:40|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|1
1736767130000|2025-01-13 11:18:50|4590.1|4584.1|4589.9|4583.9|4590.1|4584.1|4589.8|4583.8|0
1736767140000|2025-01-13 11:19:00|4589.6|4583.6|4588.9|4582.9|4589.6|4583.6|4588.6|4582.6|0
1736767160000|2025-01-13 11:19:20|4588.2|4582.2|4588.1|4582.1|4588.2|4582.2|4587.9|4581.9|0
1736767170000|2025-01-13 11:19:30|4587.9|4581.9|4587.9|4581.9|4588.8|4582.8|4587.6|4581.6|4
1736767190000|2025-01-13 11:19:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736767200000|2025-01-13 11:20:00|4585.9|4579.9|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|0
1736767210000|2025-01-13 11:20:10|4585.9|4579.9|4585.9|4579.9|4586.8|4580.8|4585.9|4579.9|5
1736767230000|2025-01-13 11:20:30|4585.3|4579.3|4584.9|4578.9|4585.3|4579.3|4584.8|4578.8|1
1736767240000|2025-01-13 11:20:40|4584.6|4578.6|4585.3|4579.3|4585.9|4579.9|4584.3|4578.3|3
1736767250000|2025-01-13 11:20:50|4583.9|4577.9|4584.3|4578.3|4584.9|4578.9|4583.9|4577.9|1
1736767260000|2025-01-13 11:21:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|2
1736767270000|2025-01-13 11:21:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736767280000|2025-01-13 11:21:20|4585.3|4579.3|4586.8|4580.8|4586.8|4580.8|4585.3|4579.3|4
1736767290000|2025-01-13 11:21:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736767300000|2025-01-13 11:21:40|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736767310000|2025-01-13 11:21:50|4586.7|4580.7|4586.3|4580.3|4586.7|4580.7|4586.3|4580.3|0
1736767320000|2025-01-13 11:22:00|4585.8|4579.8|4584.9|4578.9|4585.9|4579.9|4584.9|4578.9|1
1736767350000|2025-01-13 11:22:30|4584.4|4578.4|4583.8|4577.8|4584.4|4578.4|4583.8|4577.8|2
1736767370000|2025-01-13 11:22:50|4583.3|4577.3|4581.9|4575.9|4583.3|4577.3|4581.9|4575.9|4
1736767380000|2025-01-13 11:23:00|||||||||2
1736767390000|2025-01-13 11:23:10|4581.8|4575.8|4580.9|4574.9|4581.8|4575.8|4580.9|4574.9|0
1736767410000|2025-01-13 11:23:30|||||||||1
1736767430000|2025-01-13 11:23:50|||||||||1
1736767450000|2025-01-13 11:24:10|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1736767460000|2025-01-13 11:24:20|4581.4|4575.4|4581.9|4575.9|4582.8|4576.8|4581.4|4575.4|4
1736767480000|2025-01-13 11:24:40|4582.6|4576.6|4583.6|4577.6|4583.6|4577.6|4582.6|4576.6|2
1736767490000|2025-01-13 11:24:50|||||||||1
1736767500000|2025-01-13 11:25:00|4582.9|4576.9|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|2
1736767520000|2025-01-13 11:25:20|4581.2|4575.2|4581.6|4575.6|4581.6|4575.6|4581.2|4575.2|1
1736767530000|2025-01-13 11:25:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1736767540000|2025-01-13 11:25:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1736767570000|2025-01-13 11:26:10|4582.1|4576.1|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|0
1736767600000|2025-01-13 11:26:40|4581.7|4575.7|4581.6|4575.6|4581.7|4575.7|4581.6|4575.6|0
1736767640000|2025-01-13 11:27:20|4581.9|4575.9|4582.6|4576.6|4582.6|4576.6|4581.9|4575.9|2
1736767660000|2025-01-13 11:27:40|4582.9|4576.9|4583.1|4577.1|4583.2|4577.2|4582.9|4576.9|1
1736767670000|2025-01-13 11:27:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.6|4576.6|0
1736767680000|2025-01-13 11:28:00|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1736767690000|2025-01-13 11:28:10|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|2
1736767700000|2025-01-13 11:28:20|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.4|4576.4|1
1736767710000|2025-01-13 11:28:30|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|3
1736767720000|2025-01-13 11:28:40|4582.1|4576.1|4582.2|4576.2|4582.2|4576.2|4582.1|4576.1|0
1736767730000|2025-01-13 11:28:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736767750000|2025-01-13 11:29:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4581.6|4575.6|0
1736767760000|2025-01-13 11:29:20|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.4|4575.4|0
1736767770000|2025-01-13 11:29:30|4582.1|4576.1|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|0
1736767790000|2025-01-13 11:29:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736767800000|2025-01-13 11:30:00|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|3
1736767810000|2025-01-13 11:30:10|4581.4|4575.4|4581.6|4575.6|4581.6|4575.6|4581.4|4575.4|0
1736767820000|2025-01-13 11:30:20|4581.4|4575.4|4580.6|4574.6|4581.4|4575.4|4580.6|4574.6|1
1736767830000|2025-01-13 11:30:30|4580.4|4574.4|4580.1|4574.1|4581.9|4575.9|4579.6|4573.6|9
1736767840000|2025-01-13 11:30:40|4580.4|4574.4|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|0
1736767890000|2025-01-13 11:31:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|0
1736767910000|2025-01-13 11:31:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1736767960000|2025-01-13 11:32:40|4580.4|4574.4|4580.6|4574.6|4580.6|4574.6|4580.4|4574.4|3
1736767970000|2025-01-13 11:32:50|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|1
1736767990000|2025-01-13 11:33:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1736768000000|2025-01-13 11:33:20|4580.4|4574.4|4581.6|4575.6|4581.6|4575.6|4580.4|4574.4|4
1736768060000|2025-01-13 11:34:20|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1736768070000|2025-01-13 11:34:30|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|0
1736768100000|2025-01-13 11:35:00|4582.1|4576.1|4580.6|4574.6|4582.1|4576.1|4580.6|4574.6|2
1736768110000|2025-01-13 11:35:10|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|1
1736768120000|2025-01-13 11:35:20|4580.6|4574.6|4581.4|4575.4|4581.4|4575.4|4580.6|4574.6|1
1736768130000|2025-01-13 11:35:30|4580.9|4574.9|4580.6|4574.6|4580.9|4574.9|4580.6|4574.6|1
1736768140000|2025-01-13 11:35:40|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|1
1736768150000|2025-01-13 11:35:50|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|1
1736768160000|2025-01-13 11:36:00|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736768170000|2025-01-13 11:36:10|4580.9|4574.9|4581.6|4575.6|4581.6|4575.6|4580.9|4574.9|0
1736768190000|2025-01-13 11:36:30|||||||||4
1736768200000|2025-01-13 11:36:40|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4
1736768210000|2025-01-13 11:36:50|4582.4|4576.4|4583.6|4577.6|4583.6|4577.6|4582.4|4576.4|1
1736768220000|2025-01-13 11:37:00|4583.2|4577.2|4583.6|4577.6|4583.6|4577.6|4582.4|4576.4|2
1736768230000|2025-01-13 11:37:10|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736768240000|2025-01-13 11:37:20|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|0
1736768250000|2025-01-13 11:37:30|||||||||1
1736768270000|2025-01-13 11:37:50|4582.6|4576.6|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|0
1736768290000|2025-01-13 11:38:10|4581.2|4575.2|4581.1|4575.1|4581.6|4575.6|4580.9|4574.9|1
1736768300000|2025-01-13 11:38:20|4581.2|4575.2|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|0
1736768310000|2025-01-13 11:38:30|4581.2|4575.2|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|0
1736768330000|2025-01-13 11:38:50|4581.2|4575.2|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|0
1736768340000|2025-01-13 11:39:00|4581.4|4575.4|4582.9|4576.9|4583.1|4577.1|4581.4|4575.4|3
1736768360000|2025-01-13 11:39:20|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|7
1736768370000|2025-01-13 11:39:30|4582.1|4576.1|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|2
1736768380000|2025-01-13 11:39:40|4581.9|4575.9|4581.2|4575.2|4581.9|4575.9|4581.2|4575.2|0
1736768390000|2025-01-13 11:39:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1736768400000|2025-01-13 11:40:00|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4580.1|4574.1|0
1736768410000|2025-01-13 11:40:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736768430000|2025-01-13 11:40:30|||||||||3
1736768450000|2025-01-13 11:40:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1736768470000|2025-01-13 11:41:10|4580.9|4574.9|4581.1|4575.1|4581.2|4575.2|4580.9|4574.9|3
1736768480000|2025-01-13 11:41:20|4581.2|4575.2|4581.9|4575.9|4581.9|4575.9|4581.2|4575.2|1
1736768490000|2025-01-13 11:41:30|||||||||1
1736768500000|2025-01-13 11:41:40|4581.2|4575.2|4580.6|4574.6|4581.2|4575.2|4580.6|4574.6|3
1736768540000|2025-01-13 11:42:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1736768550000|2025-01-13 11:42:30|4579.9|4573.9|4579.2|4573.2|4580.1|4574.1|4579.2|4573.2|2
1736768560000|2025-01-13 11:42:40|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|0
1736768570000|2025-01-13 11:42:50|||||||||2
1736768580000|2025-01-13 11:43:00|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4581.9|4575.9|6
1736768590000|2025-01-13 11:43:10|4581.7|4575.7|4579.6|4573.6|4581.7|4575.7|4579.6|4573.6|4
1736768600000|2025-01-13 11:43:20|||||||||1
1736768610000|2025-01-13 11:43:30|||||||||2
1736768640000|2025-01-13 11:44:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|2
1736768650000|2025-01-13 11:44:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|2
1736768670000|2025-01-13 11:44:30|4578.6|4572.6|4578.2|4572.2|4578.6|4572.6|4578.2|4572.2|1
1736768710000|2025-01-13 11:45:10|4578.6|4572.6|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|4
1736768720000|2025-01-13 11:45:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1736768730000|2025-01-13 11:45:30|4579.6|4573.6|4580.6|4574.6|4580.7|4574.7|4579.6|4573.6|1
1736768740000|2025-01-13 11:45:40|4580.2|4574.2|4580.6|4574.6|4580.6|4574.6|4580.2|4574.2|0
1736768760000|2025-01-13 11:46:00|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.1|4574.1|1
1736768780000|2025-01-13 11:46:20|4579.6|4573.6|4580.2|4574.2|4580.2|4574.2|4579.6|4573.6|1
1736768790000|2025-01-13 11:46:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1736768810000|2025-01-13 11:46:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1736768830000|2025-01-13 11:47:10|4581.1|4575.1|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|0
1736768840000|2025-01-13 11:47:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736768850000|2025-01-13 11:47:30|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1736768860000|2025-01-13 11:47:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|1
1736768870000|2025-01-13 11:47:50|||||||||1
1736768880000|2025-01-13 11:48:00|4582.9|4576.9|4584.3|4578.3|4584.3|4578.3|4582.2|4576.2|56
1736768890000|2025-01-13 11:48:10|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|3
1736768900000|2025-01-13 11:48:20|4583.2|4577.2|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|1
1736768920000|2025-01-13 11:48:40|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|2
1736768930000|2025-01-13 11:48:50|4582.4|4576.4|4581.3|4575.3|4582.4|4576.4|4581.3|4575.3|1
1736768940000|2025-01-13 11:49:00|4581|4575|4583|4577|4583|4577|4581|4575|4
1736768960000|2025-01-13 11:49:20|4580.7|4574.7|4580.3|4574.3|4580.7|4574.7|4580.3|4574.3|14
1736768970000|2025-01-13 11:49:30|4580|4574|4579.3|4573.3|4580|4574|4579.3|4573.3|1
1736768980000|2025-01-13 11:49:40|4579.7|4573.7|4579.8|4573.8|4580.3|4574.3|4579.7|4573.7|1
1736768990000|2025-01-13 11:49:50|4579.1|4573.1|4579|4573|4579.1|4573.1|4579|4573|0
1736769000000|2025-01-13 11:50:00|||||||||1
1736769030000|2025-01-13 11:50:30|4578.6|4572.6|4578|4572|4578.7|4572.7|4578|4572|1
1736769040000|2025-01-13 11:50:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|2
1736769060000|2025-01-13 11:51:00|4577.3|4571.3|4580.8|4574.8|4580.8|4574.8|4577.3|4571.3|5
1736769070000|2025-01-13 11:51:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1736769080000|2025-01-13 11:51:20|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1736769100000|2025-01-13 11:51:40|4581.2|4575.2|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1736769110000|2025-01-13 11:51:50|4581|4575|4581|4575|4581|4575|4581|4575|0
1736769120000|2025-01-13 11:52:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1736769150000|2025-01-13 11:52:30|4581|4575|4580.8|4574.8|4581|4575|4580.7|4574.7|3
1736769160000|2025-01-13 11:52:40|4582.3|4576.3|4581.7|4575.7|4582.3|4576.3|4580.8|4574.8|9
1736769170000|2025-01-13 11:52:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1736769180000|2025-01-13 11:53:00|4580.8|4574.8|4579.8|4573.8|4580.8|4574.8|4579.8|4573.8|7
1736769190000|2025-01-13 11:53:10|4579.7|4573.7|4579|4573|4579.7|4573.7|4579|4573|4
1736769200000|2025-01-13 11:53:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579|4573|1
1736769210000|2025-01-13 11:53:30|4580|4574|4580|4574|4580|4574|4580|4574|1
1736769220000|2025-01-13 11:53:40|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1736769230000|2025-01-13 11:53:50|4581|4575|4581.3|4575.3|4581.3|4575.3|4581|4575|0
1736769240000|2025-01-13 11:54:00|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|1
1736769260000|2025-01-13 11:54:20|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1736769270000|2025-01-13 11:54:30|4582.6|4576.6|4584.3|4578.3|4584.3|4578.3|4582.6|4576.6|2
1736769280000|2025-01-13 11:54:40|4585.3|4579.3|4584.3|4578.3|4585.3|4579.3|4584.3|4578.3|1
1736769310000|2025-01-13 11:55:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|6
1736769320000|2025-01-13 11:55:20|4584.2|4578.2|4585.3|4579.3|4585.8|4579.8|4584.2|4578.2|2
1736769330000|2025-01-13 11:55:30|4584|4578|4584.3|4578.3|4584.5|4578.5|4584|4578|7
1736769340000|2025-01-13 11:55:40|4585|4579|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|1
1736769360000|2025-01-13 11:56:00|4584.3|4578.3|4582.8|4576.8|4584.3|4578.3|4582.6|4576.6|4
1736769370000|2025-01-13 11:56:10|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1736769380000|2025-01-13 11:56:20|||||||||1
1736769390000|2025-01-13 11:56:30|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|1
1736769410000|2025-01-13 11:56:50|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|0
1736769420000|2025-01-13 11:57:00|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|1
1736769430000|2025-01-13 11:57:10|||||||||1
1736769440000|2025-01-13 11:57:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|5
1736769450000|2025-01-13 11:57:30|4581|4575|4581|4575|4581|4575|4581|4575|1
1736769460000|2025-01-13 11:57:40|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|3
1736769470000|2025-01-13 11:57:50|||||||||1
1736769480000|2025-01-13 11:58:00|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|1
1736769510000|2025-01-13 11:58:30|4582|4576|4582.3|4576.3|4582.3|4576.3|4582|4576|4
1736769520000|2025-01-13 11:58:40|4583.5|4577.5|4584|4578|4584|4578|4583.5|4577.5|1
1736769530000|2025-01-13 11:58:50|4583.6|4577.6|4583.3|4577.3|4583.6|4577.6|4583.3|4577.3|0
1736769540000|2025-01-13 11:59:00|4582|4576|4580.3|4574.3|4582|4576|4580.3|4574.3|4
1736769550000|2025-01-13 11:59:10|4580|4574|4580|4574|4580|4574|4580|4574|0
1736769560000|2025-01-13 11:59:20|4579.6|4573.6|4581|4575|4581|4575|4579.6|4573.6|2
1736769580000|2025-01-13 11:59:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4
1736769590000|2025-01-13 11:59:50|4581|4575|4581|4575|4581|4575|4581|4575|0
1736769600000|2025-01-13 12:00:00|4581.7|4575.7|4581.8|4575.8|4582.3|4576.3|4581.3|4575.3|0
1736769610000|2025-01-13 12:00:10|4582|4576|4582|4576|4582|4576|4581.8|4575.8|0
1736769620000|2025-01-13 12:00:20|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|2
1736769630000|2025-01-13 12:00:30|4581|4575|4580.3|4574.3|4581|4575|4580.3|4574.3|1
1736769640000|2025-01-13 12:00:40|4580.7|4574.7|4581.3|4575.3|4581.3|4575.3|4580.7|4574.7|4
1736769650000|2025-01-13 12:00:50|4581.7|4575.7|4582.3|4576.3|4582.3|4576.3|4581.7|4575.7|0
1736769660000|2025-01-13 12:01:00|4582.5|4576.5|4582.3|4576.3|4582.5|4576.5|4582.3|4576.3|1
1736769670000|2025-01-13 12:01:10|4583.3|4577.3|4583.8|4577.8|4584|4578|4583.3|4577.3|6
1736769680000|2025-01-13 12:01:20|4583.3|4577.3|4583.5|4577.5|4583.8|4577.8|4583.3|4577.3|1
1736769690000|2025-01-13 12:01:30|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|0
1736769700000|2025-01-13 12:01:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|2
1736769720000|2025-01-13 12:02:00|4583.7|4577.7|4581.8|4575.8|4583.7|4577.7|4581.8|4575.8|8
1736769730000|2025-01-13 12:02:10|4581.5|4575.5|4581.3|4575.3|4581.5|4575.5|4581.3|4575.3|0
1736769740000|2025-01-13 12:02:20|||||||||1
1736769750000|2025-01-13 12:02:30|4582.3|4576.3|4583.8|4577.8|4583.8|4577.8|4582.3|4576.3|2
1736769760000|2025-01-13 12:02:40|4584|4578|4583.8|4577.8|4584|4578|4583.5|4577.5|2
1736769770000|2025-01-13 12:02:50|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|74
1736769780000|2025-01-13 12:03:00|4582|4576|4581|4575|4582|4576|4581|4575|4
1736769790000|2025-01-13 12:03:10|4581.3|4575.3|4582.3|4576.3|4582.3|4576.3|4581.3|4575.3|1
1736769800000|2025-01-13 12:03:20|4582|4576|4581.8|4575.8|4582|4576|4581.8|4575.8|0
1736769820000|2025-01-13 12:03:40|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4581|4575|3
1736769830000|2025-01-13 12:03:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|2
1736769840000|2025-01-13 12:04:00|4581|4575|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1736769850000|2025-01-13 12:04:10|4581|4575|4580.8|4574.8|4581|4575|4580.3|4574.3|1
1736769860000|2025-01-13 12:04:20|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4580|4574|3
1736769870000|2025-01-13 12:04:30|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1736769880000|2025-01-13 12:04:40|4580.3|4574.3|4579|4573|4580.3|4574.3|4579|4573|0
1736769890000|2025-01-13 12:04:50|4578.6|4572.6|4577.3|4571.3|4578.6|4572.6|4577|4571|0
1736769900000|2025-01-13 12:05:00|4577.5|4571.5|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|1
1736769910000|2025-01-13 12:05:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4
1736769920000|2025-01-13 12:05:20|4577|4571|4576.8|4570.8|4577|4571|4576.8|4570.8|2
1736769930000|2025-01-13 12:05:30|4577|4571|4577.3|4571.3|4577.3|4571.3|4577|4571|0
1736769950000|2025-01-13 12:05:50|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|2
1736769960000|2025-01-13 12:06:00|4578|4572|4578|4572|4578|4572|4578|4572|0
1736769970000|2025-01-13 12:06:10|||||||||3
1736769980000|2025-01-13 12:06:20|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|3
1736769990000|2025-01-13 12:06:30|4579.8|4573.8|4582.8|4576.8|4582.8|4576.8|4579.8|4573.8|7
1736770000000|2025-01-13 12:06:40|4583.3|4577.3|4583.5|4577.5|4584.2|4578.2|4583.3|4577.3|2
1736770010000|2025-01-13 12:06:50|4583.7|4577.7|4583.8|4577.8|4583.8|4577.8|4583.7|4577.7|0
1736770020000|2025-01-13 12:07:00|4584.2|4578.2|4582.3|4576.3|4584.2|4578.2|4582.3|4576.3|5
1736770040000|2025-01-13 12:07:20|4582.8|4576.8|4582.3|4576.3|4582.8|4576.8|4582.3|4576.3|1
1736770050000|2025-01-13 12:07:30|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|0
1736770090000|2025-01-13 12:08:10|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|4
1736770100000|2025-01-13 12:08:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736770110000|2025-01-13 12:08:30|||||||||2
1736770120000|2025-01-13 12:08:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1736770130000|2025-01-13 12:08:50|4583|4577|4581.8|4575.8|4583|4577|4581.8|4575.8|2
1736770140000|2025-01-13 12:09:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1736770160000|2025-01-13 12:09:20|4580.7|4574.7|4579.8|4573.8|4580.7|4574.7|4579.8|4573.8|2
1736770170000|2025-01-13 12:09:30|4579|4573|4579|4573|4579|4573|4579|4573|3
1736770180000|2025-01-13 12:09:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736770190000|2025-01-13 12:09:50|4578.5|4572.5|4579.8|4573.8|4579.8|4573.8|4578.5|4572.5|3
1736770200000|2025-01-13 12:10:00|4579.5|4573.5|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|0
1736770210000|2025-01-13 12:10:10|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1736770220000|2025-01-13 12:10:20|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|2
1736770230000|2025-01-13 12:10:30|4578.8|4572.8|4579|4573|4579|4573|4578.8|4572.8|1
1736770240000|2025-01-13 12:10:40|4578.6|4572.6|4578.3|4572.3|4578.6|4572.6|4578.3|4572.3|1
1736770260000|2025-01-13 12:11:00|4578.8|4572.8|4580.3|4574.3|4580.3|4574.3|4578.8|4572.8|2
1736770280000|2025-01-13 12:11:20|||||||||6
1736770290000|2025-01-13 12:11:30|||||||||1
1736770300000|2025-01-13 12:11:40|4580.8|4574.8|4581.3|4575.3|4581.3|4575.3|4580.8|4574.8|4
1736770340000|2025-01-13 12:12:20|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|3
1736770350000|2025-01-13 12:12:30|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736770370000|2025-01-13 12:12:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1736770380000|2025-01-13 12:13:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736770400000|2025-01-13 12:13:20|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|3
1736770410000|2025-01-13 12:13:30|||||||||1
1736770440000|2025-01-13 12:14:00|||||||||3
1736770460000|2025-01-13 12:14:20|4583.7|4577.7|4584.8|4578.8|4584.8|4578.8|4583.7|4577.7|1
1736770470000|2025-01-13 12:14:30|4582.3|4576.3|4582.5|4576.5|4583.3|4577.3|4582.3|4576.3|18
1736770480000|2025-01-13 12:14:40|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|1
1736770490000|2025-01-13 12:14:50|4581.7|4575.7|4581.8|4575.8|4582.3|4576.3|4581.5|4575.5|2
1736770500000|2025-01-13 12:15:00|4581.5|4575.5|4580.8|4574.8|4581.5|4575.5|4580.8|4574.8|1
1736770510000|2025-01-13 12:15:10|4580.5|4574.5|4578.8|4572.8|4580.8|4574.8|4578.8|4572.8|6
1736770520000|2025-01-13 12:15:20|||||||||1
1736770530000|2025-01-13 12:15:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|2
1736770560000|2025-01-13 12:16:00|||||||||1
1736770570000|2025-01-13 12:16:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1736770590000|2025-01-13 12:16:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|7
1736770600000|2025-01-13 12:16:40|4578.2|4572.2|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|5
1736770610000|2025-01-13 12:16:50|4577.3|4571.3|4578.3|4572.3|4578.3|4572.3|4577.3|4571.3|2
1736770650000|2025-01-13 12:17:30|4578.8|4572.8|4578.5|4572.5|4579.3|4573.3|4578.5|4572.5|4
1736770660000|2025-01-13 12:17:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1736770680000|2025-01-13 12:18:00|4579.8|4573.8|4580|4574|4580.3|4574.3|4579.8|4573.8|6
1736770690000|2025-01-13 12:18:10|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1736770700000|2025-01-13 12:18:20|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1736770710000|2025-01-13 12:18:30|||||||||1
1736770720000|2025-01-13 12:18:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1736770740000|2025-01-13 12:19:00|4579.7|4573.7|4578.8|4572.8|4579.7|4573.7|4578.8|4572.8|2
1736770750000|2025-01-13 12:19:10|4579|4573|4578.8|4572.8|4579|4573|4578.8|4572.8|2
1736770770000|2025-01-13 12:19:30|||||||||1
1736770780000|2025-01-13 12:19:40|4579|4573|4579|4573|4579|4573|4579|4573|0
1736770790000|2025-01-13 12:19:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736770800000|2025-01-13 12:20:00|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|3
1736770810000|2025-01-13 12:20:10|4579.2|4573.2|4579.5|4573.5|4579.5|4573.5|4579.2|4573.2|1
1736770820000|2025-01-13 12:20:20|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|3
1736770830000|2025-01-13 12:20:30|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|2
1736770840000|2025-01-13 12:20:40|4581|4575|4580|4574|4581|4575|4579.3|4573.3|6
1736770850000|2025-01-13 12:20:50|4579.8|4573.8|4580.3|4574.3|4581|4575|4579.8|4573.8|3
1736770860000|2025-01-13 12:21:00|4580.5|4574.5|4579.1|4573.1|4580.5|4574.5|4579|4573|5
1736770870000|2025-01-13 12:21:10|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|6
1736770880000|2025-01-13 12:21:20|4579.3|4573.3|4578.3|4572.3|4579.3|4573.3|4578.3|4572.3|6
1736770890000|2025-01-13 12:21:30|4577.8|4571.8|4576.3|4570.3|4577.8|4571.8|4575.8|4569.8|11
1736770900000|2025-01-13 12:21:40|4576.8|4570.8|4579|4573|4579|4573|4576.8|4570.8|5
1736770910000|2025-01-13 12:21:50|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|1
1736770920000|2025-01-13 12:22:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|3
1736770950000|2025-01-13 12:22:30|||||||||2
1736770970000|2025-01-13 12:22:50|4580.7|4574.7|4580.8|4574.8|4581.8|4575.8|4580.7|4574.7|5
1736770980000|2025-01-13 12:23:00|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|3
1736770990000|2025-01-13 12:23:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4
1736771010000|2025-01-13 12:23:30|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|3
1736771020000|2025-01-13 12:23:40|4581.3|4575.3|4580.5|4574.5|4582|4576|4580.3|4574.3|6
1736771030000|2025-01-13 12:23:50|4580.8|4574.8|4580.5|4574.5|4581|4575|4580.5|4574.5|12
1736771040000|2025-01-13 12:24:00|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1736771050000|2025-01-13 12:24:10|4580.5|4574.5|4579.5|4573.5|4580.5|4574.5|4579.3|4573.3|9
1736771060000|2025-01-13 12:24:20|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|9
1736771070000|2025-01-13 12:24:30|4579|4573|4579.6|4573.6|4579.6|4573.6|4579|4573|5
1736771090000|2025-01-13 12:24:50|4579.2|4573.2|4578.6|4572.6|4579.6|4573.6|4578.5|4572.5|73
1736771100000|2025-01-13 12:25:00|4575.6|4569.6|4579|4573|4579|4573|4574.8|4568.8|23
1736771110000|2025-01-13 12:25:10|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|1
1736771120000|2025-01-13 12:25:20|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577|4571|1
1736771130000|2025-01-13 12:25:30|4578|4572|4577.6|4571.6|4578|4572|4577.6|4571.6|6
1736771140000|2025-01-13 12:25:40|4577.9|4571.9|4578.6|4572.6|4579|4573|4577.6|4571.6|5
1736771150000|2025-01-13 12:25:50|4579|4573|4578.6|4572.6|4579|4573|4578.6|4572.6|0
1736771160000|2025-01-13 12:26:00|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|1
1736771170000|2025-01-13 12:26:10|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|6
1736771180000|2025-01-13 12:26:20|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|1
1736771190000|2025-01-13 12:26:30|4578.6|4572.6|4579.2|4573.2|4579.2|4573.2|4578.6|4572.6|0
1736771200000|2025-01-13 12:26:40|4579.1|4573.1|4579.2|4573.2|4579.6|4573.6|4578.6|4572.6|0
1736771210000|2025-01-13 12:26:50|4579.6|4573.6|4580.6|4574.6|4580.6|4574.6|4579.6|4573.6|1
1736771220000|2025-01-13 12:27:00|4581|4575|4581.1|4575.1|4581.1|4575.1|4581|4575|3
1736771230000|2025-01-13 12:27:10|4581|4575|4581|4575|4581.1|4575.1|4581|4575|0
1736771260000|2025-01-13 12:27:40|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4580.6|4574.6|3
1736771270000|2025-01-13 12:27:50|4580.7|4574.7|4580.1|4574.1|4580.7|4574.7|4580.1|4574.1|3
1736771280000|2025-01-13 12:28:00|4580|4574|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|2
1736771300000|2025-01-13 12:28:20|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|2
1736771330000|2025-01-13 12:28:50|||||||||2
1736771340000|2025-01-13 12:29:00|4582.3|4576.3|4584.2|4578.2|4584.2|4578.2|4582.3|4576.3|4
1736771350000|2025-01-13 12:29:10|4584.1|4578.1|4584.6|4578.6|4585.6|4579.6|4583.6|4577.6|5
1736771360000|2025-01-13 12:29:20|4584.7|4578.7|4586.1|4580.1|4586.1|4580.1|4584.7|4578.7|1
1736771370000|2025-01-13 12:29:30|||||||||1
1736771380000|2025-01-13 12:29:40|4586.5|4580.5|4587|4581|4587.2|4581.2|4586.5|4580.5|0
1736771390000|2025-01-13 12:29:50|4587.2|4581.2|4588|4582|4588|4582|4587.2|4581.2|0
1736771400000|2025-01-13 12:30:00|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.6|4582.6|1
1736771410000|2025-01-13 12:30:10|4589.5|4583.5|4589.6|4583.6|4589.6|4583.6|4589.5|4583.5|0
1736771420000|2025-01-13 12:30:20|4588.7|4582.7|4589.2|4583.2|4589.6|4583.6|4588.7|4582.7|19
1736771430000|2025-01-13 12:30:30|4589.1|4583.1|4589.2|4583.2|4589.6|4583.6|4589.1|4583.1|1
1736771440000|2025-01-13 12:30:40|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4589.1|4583.1|0
1736771450000|2025-01-13 12:30:50|4589.6|4583.6|4589.2|4583.2|4589.6|4583.6|4589.2|4583.2|0
1736771460000|2025-01-13 12:31:00|4589.6|4583.6|4591.2|4585.2|4591.2|4585.2|4589.2|4583.2|9
1736771470000|2025-01-13 12:31:10|4591|4585|4591.2|4585.2|4591.2|4585.2|4591|4585|0
1736771480000|2025-01-13 12:31:20|4591|4585|4592.1|4586.1|4592.2|4586.2|4591|4585|0
1736771490000|2025-01-13 12:31:30|||||||||1
1736771510000|2025-01-13 12:31:50|4589.2|4583.2|4591|4585|4591|4585|4589.2|4583.2|4
1736771530000|2025-01-13 12:32:10|4588.6|4582.6|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|8
1736771540000|2025-01-13 12:32:20|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736771550000|2025-01-13 12:32:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|1
1736771560000|2025-01-13 12:32:40|||||||||1
1736771570000|2025-01-13 12:32:50|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.2|4582.2|0
1736771580000|2025-01-13 12:33:00|4588.1|4582.1|4588.2|4582.2|4588.7|4582.7|4588.1|4582.1|6
1736771600000|2025-01-13 12:33:20|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|2
1736771610000|2025-01-13 12:33:30|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|1
1736771630000|2025-01-13 12:33:50|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|3
1736771640000|2025-01-13 12:34:00|4590.5|4584.5|4589.2|4583.2|4590.6|4584.6|4589.2|4583.2|9
1736771650000|2025-01-13 12:34:10|4589|4583|4589|4583|4589.2|4583.2|4589|4583|0
1736771660000|2025-01-13 12:34:20|4589.2|4583.2|4588.6|4582.6|4589.2|4583.2|4588.6|4582.6|1
1736771680000|2025-01-13 12:34:40|4588.5|4582.5|4587.7|4581.7|4588.5|4582.5|4587.7|4581.7|2
1736771690000|2025-01-13 12:34:50|4588.1|4582.1|4588.1|4582.1|4588.6|4582.6|4587.7|4581.7|4
1736771700000|2025-01-13 12:35:00|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.1|4582.1|1
1736771710000|2025-01-13 12:35:10|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736771720000|2025-01-13 12:35:20|4587.7|4581.7|4587.7|4581.7|4588.1|4582.1|4587.7|4581.7|3
1736771740000|2025-01-13 12:35:40|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|1
1736771760000|2025-01-13 12:36:00|4588.1|4582.1|4588.2|4582.2|4588.2|4582.2|4588.1|4582.1|1
1736771790000|2025-01-13 12:36:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4
1736771800000|2025-01-13 12:36:40|4589|4583|4589.2|4583.2|4589.2|4583.2|4589|4583|0
1736771810000|2025-01-13 12:36:50|4590|4584|4591.6|4585.6|4592.5|4586.5|4590|4584|11
1736771820000|2025-01-13 12:37:00|4591.2|4585.2|4587.7|4581.7|4591.2|4585.2|4587.7|4581.7|10
1736771830000|2025-01-13 12:37:10|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|3
1736771840000|2025-01-13 12:37:20|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|7
1736771850000|2025-01-13 12:37:30|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|5
1736771860000|2025-01-13 12:37:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|0
1736771870000|2025-01-13 12:37:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1736771880000|2025-01-13 12:38:00|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|0
1736771890000|2025-01-13 12:38:10|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|1
1736771900000|2025-01-13 12:38:20|4591|4585|4590.6|4584.6|4591.1|4585.1|4590.6|4584.6|0
1736771910000|2025-01-13 12:38:30|4590|4584|4589.2|4583.2|4590|4584|4589.2|4583.2|3
1736771930000|2025-01-13 12:38:50|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590|4584|0
1736771940000|2025-01-13 12:39:00|4590.1|4584.1|4590.2|4584.2|4591.1|4585.1|4590|4584|2
1736771950000|2025-01-13 12:39:10|4590.6|4584.6|4590.1|4584.1|4590.7|4584.7|4590.1|4584.1|1
1736771960000|2025-01-13 12:39:20|4590.2|4584.2|4589.2|4583.2|4590.2|4584.2|4589.2|4583.2|0
1736771970000|2025-01-13 12:39:30|4589.6|4583.6|4589.2|4583.2|4589.6|4583.6|4589.2|4583.2|1
1736771990000|2025-01-13 12:39:50|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4588.6|4582.6|1
1736772000000|2025-01-13 12:40:00|4589|4583|4587.6|4581.6|4589.1|4583.1|4587.6|4581.6|1
1736772010000|2025-01-13 12:40:10|4587.7|4581.7|4587.6|4581.6|4587.7|4581.7|4587.6|4581.6|0
1736772040000|2025-01-13 12:40:40|4587.2|4581.2|4587.1|4581.1|4587.5|4581.5|4587|4581|10
1736772050000|2025-01-13 12:40:50|4587|4581|4587.6|4581.6|4587.6|4581.6|4587|4581|1
1736772060000|2025-01-13 12:41:00|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|3
1736772070000|2025-01-13 12:41:10|4587.1|4581.1|4585.2|4579.2|4587.2|4581.2|4584.4|4578.4|7
1736772090000|2025-01-13 12:41:30|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|1
1736772100000|2025-01-13 12:41:40|4584.8|4578.8|4585.6|4579.6|4585.6|4579.6|4584.8|4578.8|3
1736772110000|2025-01-13 12:41:50|4586|4580|4586.3|4580.3|4586.6|4580.6|4586|4580|0
1736772130000|2025-01-13 12:42:10|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|1
1736772140000|2025-01-13 12:42:20|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|0
1736772150000|2025-01-13 12:42:30|4586.1|4580.1|4584.8|4578.8|4586.1|4580.1|4584.8|4578.8|1
1736772160000|2025-01-13 12:42:40|4585.3|4579.3|4585.1|4579.1|4585.3|4579.3|4585.1|4579.1|3
1736772170000|2025-01-13 12:42:50|4584.4|4578.4|4584.6|4578.6|4584.6|4578.6|4584.4|4578.4|3
1736772180000|2025-01-13 12:43:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|5
1736772200000|2025-01-13 12:43:20|4585.6|4579.6|4583.6|4577.6|4585.8|4579.8|4583.6|4577.6|11
1736772230000|2025-01-13 12:43:50|4584.3|4578.3|4586.3|4580.3|4586.6|4580.6|4584.3|4578.3|10
1736772240000|2025-01-13 12:44:00|4585.6|4579.6|4585.8|4579.8|4585.8|4579.8|4585.6|4579.6|0
1736772250000|2025-01-13 12:44:10|4586.1|4580.1|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|2
1736772270000|2025-01-13 12:44:30|4585.5|4579.5|4584.6|4578.6|4585.5|4579.5|4584.6|4578.6|8
1736772280000|2025-01-13 12:44:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1736772300000|2025-01-13 12:45:00|4583.9|4577.9|4582.6|4576.6|4583.9|4577.9|4582.6|4576.6|0
1736772310000|2025-01-13 12:45:10|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|197
1736772320000|2025-01-13 12:45:20|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|10
1736772330000|2025-01-13 12:45:30|4584.6|4578.6|4584.3|4578.3|4584.8|4578.8|4584.3|4578.3|11
1736772340000|2025-01-13 12:45:40|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1736772350000|2025-01-13 12:45:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736772370000|2025-01-13 12:46:10|4584|4578|4583.6|4577.6|4584|4578|4583.6|4577.6|1
1736772380000|2025-01-13 12:46:20|||||||||2
1736772390000|2025-01-13 12:46:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736772400000|2025-01-13 12:46:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1736772420000|2025-01-13 12:47:00|||||||||1
1736772430000|2025-01-13 12:47:10|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|127
1736772460000|2025-01-13 12:47:40|4583.2|4577.2|4582.6|4576.6|4583.2|4577.2|4582|4576|12
1736772470000|2025-01-13 12:47:50|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|2
1736772480000|2025-01-13 12:48:00|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|2
1736772490000|2025-01-13 12:48:10|4581.1|4575.1|4581.3|4575.3|4581.6|4575.6|4581.1|4575.1|4
1736772500000|2025-01-13 12:48:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|3
1736772520000|2025-01-13 12:48:40|4581.3|4575.3|4581.6|4575.6|4581.8|4575.8|4581.3|4575.3|1
1736772530000|2025-01-13 12:48:50|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|1
1736772540000|2025-01-13 12:49:00|4581.6|4575.6|4580.3|4574.3|4581.6|4575.6|4580.3|4574.3|3
1736772570000|2025-01-13 12:49:30|4579.8|4573.8|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|4
1736772580000|2025-01-13 12:49:40|4579.9|4573.9|4579.8|4573.8|4579.9|4573.9|4579.8|4573.8|6
1736772590000|2025-01-13 12:49:50|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4580.1|4574.1|5
1736772600000|2025-01-13 12:50:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.6|4574.6|1
1736772610000|2025-01-13 12:50:10|4580.6|4574.6|4577.1|4571.1|4581.3|4575.3|4577.1|4571.1|12
1736772620000|2025-01-13 12:50:20|4577.3|4571.3|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|2
1736772630000|2025-01-13 12:50:30|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|1
1736772640000|2025-01-13 12:50:40|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|1
1736772650000|2025-01-13 12:50:50|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|9
1736772660000|2025-01-13 12:51:00|4576.8|4570.8|4577.6|4571.6|4577.6|4571.6|4576.8|4570.8|7
1736772670000|2025-01-13 12:51:10|4577.3|4571.3|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|1
1736772690000|2025-01-13 12:51:30|4577.3|4571.3|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|3
1736772700000|2025-01-13 12:51:40|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|2
1736772710000|2025-01-13 12:51:50|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1736772720000|2025-01-13 12:52:00|4576.3|4570.3|4576.8|4570.8|4576.8|4570.8|4576.3|4570.3|6
1736772730000|2025-01-13 12:52:10|||||||||3
1736772740000|2025-01-13 12:52:20|4577.6|4571.6|4576.8|4570.8|4577.6|4571.6|4576.8|4570.8|3
1736772760000|2025-01-13 12:52:40|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|5
1736772770000|2025-01-13 12:52:50|4576.6|4570.6|4575.6|4569.6|4576.8|4570.8|4573.3|4567.3|17
1736772780000|2025-01-13 12:53:00|||||||||7
1736772790000|2025-01-13 12:53:10|4577.1|4571.1|4577.3|4571.3|4577.3|4571.3|4577.1|4571.1|7
1736772800000|2025-01-13 12:53:20|||||||||3
1736772810000|2025-01-13 12:53:30|||||||||1
1736772820000|2025-01-13 12:53:40|4576.6|4570.6|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|5
1736772830000|2025-01-13 12:53:50|4576.1|4570.1|4576.3|4570.3|4576.3|4570.3|4576.1|4570.1|2
1736772840000|2025-01-13 12:54:00|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|0
1736772860000|2025-01-13 12:54:20|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.6|4571.6|3
1736772870000|2025-01-13 12:54:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1736772880000|2025-01-13 12:54:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|3
1736772890000|2025-01-13 12:54:50|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|4
1736772910000|2025-01-13 12:55:10|4576.9|4570.9|4577.6|4571.6|4577.8|4571.8|4576.9|4570.9|6
1736772920000|2025-01-13 12:55:20|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|3
1736772930000|2025-01-13 12:55:30|4576.6|4570.6|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|2
1736772980000|2025-01-13 12:56:20|4575.6|4569.6|4575.3|4569.3|4575.8|4569.8|4574.6|4568.6|12
1736772990000|2025-01-13 12:56:30|4574.8|4568.8|4574.3|4568.3|4575.3|4569.3|4574.3|4568.3|7
1736773000000|2025-01-13 12:56:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|18
1736773020000|2025-01-13 12:57:00|4573.9|4567.9|4574.4|4568.4|4574.4|4568.4|4573.8|4567.8|4
1736773030000|2025-01-13 12:57:10|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1736773040000|2025-01-13 12:57:20|4573.8|4567.8|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|7
1736773050000|2025-01-13 12:57:30|4572.8|4566.8|4572.6|4566.6|4572.8|4566.8|4572.6|4566.6|3
1736773060000|2025-01-13 12:57:40|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|3
1736773070000|2025-01-13 12:57:50|4573.3|4567.3|4572.6|4566.6|4573.3|4567.3|4572.6|4566.6|4
1736773080000|2025-01-13 12:58:00|4571.8|4565.8|4570.6|4564.6|4571.8|4565.8|4570.6|4564.6|16
1736773090000|2025-01-13 12:58:10|4571.3|4565.3|4571.6|4565.6|4571.6|4565.6|4571.3|4565.3|27
1736773100000|2025-01-13 12:58:20|4572|4566|4571.8|4565.8|4572|4566|4571.6|4565.6|6
1736773110000|2025-01-13 12:58:30|4570.8|4564.8|4570.3|4564.3|4572.3|4566.3|4570.3|4564.3|95
1736773120000|2025-01-13 12:58:40|4569.8|4563.8|4568.8|4562.8|4569.9|4563.9|4568.6|4562.6|18
1736773130000|2025-01-13 12:58:50|4568.6|4562.6|4568.8|4562.8|4569.3|4563.3|4568.6|4562.6|15
1736773140000|2025-01-13 12:59:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|72
1736773150000|2025-01-13 12:59:10|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|17
1736773160000|2025-01-13 12:59:20|||||||||22
1736773170000|2025-01-13 12:59:30|4567.3|4561.3|4566.8|4560.8|4567.6|4561.6|4566.6|4560.6|73
1736773180000|2025-01-13 12:59:40|||||||||2
1736773190000|2025-01-13 12:59:50|4565.9|4559.9|4567.3|4561.3|4567.3|4561.3|4565.9|4559.9|135
1736773200000|2025-01-13 13:00:00|4567.4|4561.4|4565.5|4559.5|4568.4|4562.4|4565.5|4559.5|19
1736773210000|2025-01-13 13:00:10|4565|4559|4564|4558|4565.2|4559.2|4564|4558|7
1736773220000|2025-01-13 13:00:20|4564.2|4558.2|4563.9|4557.9|4564.2|4558.2|4562.9|4556.9|7
1736773230000|2025-01-13 13:00:30|4564.2|4558.2|4565.9|4559.9|4566.9|4560.9|4564.2|4558.2|7
1736773240000|2025-01-13 13:00:40|4565.4|4559.4|4562.8|4556.8|4565.4|4559.4|4562.3|4556.3|54
1736773250000|2025-01-13 13:00:50|4563|4557|4563.4|4557.4|4563.5|4557.5|4563|4557|3
1736773260000|2025-01-13 13:01:00|4563.5|4557.5|4562.9|4556.9|4564|4558|4562.4|4556.4|20
1736773270000|2025-01-13 13:01:10|4561.5|4555.5|4563.9|4557.9|4563.9|4557.9|4561.5|4555.5|18
1736773280000|2025-01-13 13:01:20|4563.4|4557.4|4564.4|4558.4|4564.5|4558.5|4563.4|4557.4|4
1736773290000|2025-01-13 13:01:30|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|1
1736773300000|2025-01-13 13:01:40|4565|4559|4565.5|4559.5|4565.9|4559.9|4564.9|4558.9|2
1736773310000|2025-01-13 13:01:50|4565.4|4559.4|4567.5|4561.5|4567.5|4561.5|4565.4|4559.4|3
1736773320000|2025-01-13 13:02:00|4567.9|4561.9|4567.5|4561.5|4568|4562|4567.4|4561.4|5
1736773330000|2025-01-13 13:02:10|4567.4|4561.4|4565.4|4559.4|4567.4|4561.4|4565.4|4559.4|1
1736773340000|2025-01-13 13:02:20|4565.5|4559.5|4566.9|4560.9|4566.9|4560.9|4565.5|4559.5|3
1736773350000|2025-01-13 13:02:30|4566.5|4560.5|4565.5|4559.5|4566.5|4560.5|4565.5|4559.5|4
1736773370000|2025-01-13 13:02:50|4564|4558|4564|4558|4564|4558|4564|4558|9
1736773380000|2025-01-13 13:03:00|4563.8|4557.8|4562.9|4556.9|4563.8|4557.8|4562.5|4556.5|17
1736773390000|2025-01-13 13:03:10|4563.4|4557.4|4563.9|4557.9|4563.9|4557.9|4563.4|4557.4|4
1736773400000|2025-01-13 13:03:20|4563.5|4557.5|4562.9|4556.9|4563.5|4557.5|4562.9|4556.9|2
1736773410000|2025-01-13 13:03:30|||||||||7
1736773420000|2025-01-13 13:03:40|4562.3|4556.3|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|19
1736773430000|2025-01-13 13:03:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1736773440000|2025-01-13 13:04:00|4561|4555|4561.4|4555.4|4561.4|4555.4|4560.2|4554.2|2
1736773450000|2025-01-13 13:04:10|4561.5|4555.5|4562.9|4556.9|4562.9|4556.9|4561.5|4555.5|6
1736773460000|2025-01-13 13:04:20|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|5
1736773480000|2025-01-13 13:04:40|4561.4|4555.4|4560.4|4554.4|4561.4|4555.4|4560.4|4554.4|3
1736773490000|2025-01-13 13:04:50|4560.5|4554.5|4559.9|4553.9|4560.5|4554.5|4559.9|4553.9|8
1736773500000|2025-01-13 13:05:00|4559.5|4553.5|4559.9|4553.9|4560.5|4554.5|4559.5|4553.5|2
1736773510000|2025-01-13 13:05:10|4560|4554|4559|4553|4560|4554|4559|4553|5
1736773520000|2025-01-13 13:05:20|4561.9|4555.9|4561.5|4555.5|4561.9|4555.9|4561.4|4555.4|46
1736773530000|2025-01-13 13:05:30|4561.4|4555.4|4561.9|4555.9|4561.9|4555.9|4561.4|4555.4|0
1736773540000|2025-01-13 13:05:40|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|1
1736773550000|2025-01-13 13:05:50|4560.9|4554.9|4560.4|4554.4|4560.9|4554.9|4560.4|4554.4|5
1736773560000|2025-01-13 13:06:00|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4
1736773570000|2025-01-13 13:06:10|4558.9|4552.9|4557.9|4551.9|4558.9|4552.9|4557.9|4551.9|11
1736773580000|2025-01-13 13:06:20|4551.9|4545.9|4552.9|4546.9|4552.9|4546.9|4550.9|4544.9|183
1736773590000|2025-01-13 13:06:30|4552.8|4546.8|4553.9|4547.9|4553.9|4547.9|4551.9|4545.9|27
1736773600000|2025-01-13 13:06:40|4553.5|4547.5|4554.4|4548.4|4554.4|4548.4|4553.4|4547.4|9
1736773610000|2025-01-13 13:06:50|4553.9|4547.9|4552.9|4546.9|4553.9|4547.9|4552.9|4546.9|3
1736773620000|2025-01-13 13:07:00|4553|4547|4552.9|4546.9|4553.8|4547.8|4552.9|4546.9|15
1736773630000|2025-01-13 13:07:10|||||||||1
1736773640000|2025-01-13 13:07:20|4553.6|4547.6|4554.3|4548.3|4555.3|4549.3|4553.6|4547.6|22
1736773650000|2025-01-13 13:07:30|4554.8|4548.8|4553.3|4547.3|4554.9|4548.9|4553.3|4547.3|5
1736773660000|2025-01-13 13:07:40|4553.4|4547.4|4550|4544|4553.4|4547.4|4550|4544|27
1736773670000|2025-01-13 13:07:50|4549.9|4543.9|4552.4|4546.4|4552.5|4546.5|4549.9|4543.9|3
1736773680000|2025-01-13 13:08:00|4552|4546|4550.9|4544.9|4552.3|4546.3|4550.9|4544.9|3
1736773690000|2025-01-13 13:08:10|4551.5|4545.5|4551.9|4545.9|4551.9|4545.9|4551.5|4545.5|1
1736773700000|2025-01-13 13:08:20|4551.5|4545.5|4553.5|4547.5|4553.9|4547.9|4551.5|4545.5|3
1736773710000|2025-01-13 13:08:30|4553.4|4547.4|4551|4545|4553.4|4547.4|4550.9|4544.9|15
1736773720000|2025-01-13 13:08:40|4550.9|4544.9|4550|4544|4550.9|4544.9|4549.9|4543.9|16
1736773730000|2025-01-13 13:08:50|4549.9|4543.9|4551.4|4545.4|4551.4|4545.4|4549.9|4543.9|19
1736773740000|2025-01-13 13:09:00|4551.8|4545.8|4554.5|4548.5|4554.5|4548.5|4551.8|4545.8|65
1736773750000|2025-01-13 13:09:10|4554.4|4548.4|4555.3|4549.3|4555.3|4549.3|4554.3|4548.3|5
1736773760000|2025-01-13 13:09:20|4554.9|4548.9|4558.3|4552.3|4558.3|4552.3|4554.9|4548.9|3
1736773770000|2025-01-13 13:09:30|4558.5|4552.5|4556.9|4550.9|4558.5|4552.5|4556.9|4550.9|1
1736773780000|2025-01-13 13:09:40|4556.5|4550.5|4555.9|4549.9|4556.9|4550.9|4555.9|4549.9|1
1736773790000|2025-01-13 13:09:50|4557.4|4551.4|4556.5|4550.5|4557.9|4551.9|4556.5|4550.5|7
1736773800000|2025-01-13 13:10:00|4555.9|4549.9|4556.5|4550.5|4557|4551|4555.4|4549.4|36
1736773810000|2025-01-13 13:10:10|4557.3|4551.3|4559.9|4553.9|4560.4|4554.4|4557.3|4551.3|12
1736773820000|2025-01-13 13:10:20|4559.2|4553.2|4559.9|4553.9|4559.9|4553.9|4558.9|4552.9|8
1736773830000|2025-01-13 13:10:30|4559.4|4553.4|4563.5|4557.5|4563.9|4557.9|4558.4|4552.4|9
1736773840000|2025-01-13 13:10:40|4563.4|4557.4|4564.9|4558.9|4564.9|4558.9|4563.4|4557.4|4
1736773850000|2025-01-13 13:10:50|4564.5|4558.5|4561.5|4555.5|4564.5|4558.5|4560.5|4554.5|12
1736773860000|2025-01-13 13:11:00|4561.4|4555.4|4560.5|4554.5|4561.5|4555.5|4560|4554|1
1736773870000|2025-01-13 13:11:10|||||||||2
1736773880000|2025-01-13 13:11:20|4561.9|4555.9|4560.5|4554.5|4561.9|4555.9|4560.5|4554.5|5
1736773890000|2025-01-13 13:11:30|4560.9|4554.9|4564.5|4558.5|4564.5|4558.5|4560.5|4554.5|3
1736773900000|2025-01-13 13:11:40|4565|4559|4564.5|4558.5|4565|4559|4564.5|4558.5|3
1736773910000|2025-01-13 13:11:50|4565|4559|4565.5|4559.5|4566|4560|4565|4559|4
1736773920000|2025-01-13 13:12:00|4565.4|4559.4|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|1
1736773930000|2025-01-13 13:12:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1736773940000|2025-01-13 13:12:20|4565.3|4559.3|4566.5|4560.5|4566.5|4560.5|4564.5|4558.5|4
1736773950000|2025-01-13 13:12:30|4566.2|4560.2|4566.5|4560.5|4567.4|4561.4|4566.2|4560.2|3
1736773960000|2025-01-13 13:12:40|4567|4561|4564.5|4558.5|4567|4561|4563.9|4557.9|36
1736773970000|2025-01-13 13:12:50|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|1
1736773980000|2025-01-13 13:13:00|4564.5|4558.5|4565.5|4559.5|4567|4561|4563.9|4557.9|54
1736773990000|2025-01-13 13:13:10|4566.4|4560.4|4565.9|4559.9|4566.5|4560.5|4565.9|4559.9|6
1736774000000|2025-01-13 13:13:20|4565.5|4559.5|4566.5|4560.5|4567|4561|4565.2|4559.2|21
1736774010000|2025-01-13 13:13:30|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.4|4560.4|50
1736774020000|2025-01-13 13:13:40|4566.5|4560.5|4564.5|4558.5|4566.5|4560.5|4564.5|4558.5|6
1736774030000|2025-01-13 13:13:50|4564.4|4558.4|4563.9|4557.9|4564.4|4558.4|4563.9|4557.9|3
1736774040000|2025-01-13 13:14:00|4564|4558|4564|4558|4564|4558|4564|4558|90
1736774050000|2025-01-13 13:14:10|4564.9|4558.9|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|13
1736774060000|2025-01-13 13:14:20|4564.8|4558.8|4564.7|4558.7|4564.8|4558.8|4564.7|4558.7|0
1736774070000|2025-01-13 13:14:30|4564.5|4558.5|4565.8|4559.8|4565.8|4559.8|4564.5|4558.5|6
1736774080000|2025-01-13 13:14:40|4566.3|4560.3|4565.8|4559.8|4566.3|4560.3|4565.8|4559.8|1
1736774090000|2025-01-13 13:14:50|4565.7|4559.7|4565.8|4559.8|4565.8|4559.8|4565.7|4559.7|0
1736774100000|2025-01-13 13:15:00|4566.2|4560.2|4565.8|4559.8|4566.7|4560.7|4564.7|4558.7|14
1736774110000|2025-01-13 13:15:10|4566.2|4560.2|4565.8|4559.8|4566.8|4560.8|4565.8|4559.8|6
1736774120000|2025-01-13 13:15:20|4565.7|4559.7|4565.2|4559.2|4565.7|4559.7|4565.2|4559.2|4
1736774130000|2025-01-13 13:15:30|4565.8|4559.8|4565.7|4559.7|4565.8|4559.8|4565.7|4559.7|3
1736774140000|2025-01-13 13:15:40|4565.8|4559.8|4564.2|4558.2|4566.2|4560.2|4564.2|4558.2|7
1736774150000|2025-01-13 13:15:50|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|7
1736774160000|2025-01-13 13:16:00|4564.8|4558.8|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|13
1736774170000|2025-01-13 13:16:10|4560.7|4554.7|4559.7|4553.7|4560.7|4554.7|4559.2|4553.2|12
1736774180000|2025-01-13 13:16:20|4559.2|4553.2|4560.2|4554.2|4560.2|4554.2|4556.8|4550.8|24
1736774190000|2025-01-13 13:16:30|4559.8|4553.8|4557.7|4551.7|4560.2|4554.2|4557.7|4551.7|21
1736774200000|2025-01-13 13:16:40|4557.2|4551.2|4556.8|4550.8|4557.2|4551.2|4556.8|4550.8|0
1736774210000|2025-01-13 13:16:50|4556.3|4550.3|4552.2|4546.2|4556.3|4550.3|4552.2|4546.2|118
1736774220000|2025-01-13 13:17:00|4551.2|4545.2|4552.2|4546.2|4552.2|4546.2|4550.8|4544.8|30
1736774230000|2025-01-13 13:17:10|4552.3|4546.3|4555.2|4549.2|4555.2|4549.2|4552.3|4546.3|18
1736774240000|2025-01-13 13:17:20|4554.8|4548.8|4553.8|4547.8|4554.8|4548.8|4553.8|4547.8|6
1736774250000|2025-01-13 13:17:30|4553.7|4547.7|4553.3|4547.3|4553.8|4547.8|4553.2|4547.2|6
1736774260000|2025-01-13 13:17:40|4553.2|4547.2|4552|4546|4553.2|4547.2|4551.5|4545.5|277
1736774270000|2025-01-13 13:17:50|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|6
1736774280000|2025-01-13 13:18:00|4552.1|4546.1|4550.1|4544.1|4552.1|4546.1|4550.1|4544.1|14
1736774290000|2025-01-13 13:18:10|4549.7|4543.7|4549.5|4543.5|4549.7|4543.7|4549.5|4543.5|2
1736774300000|2025-01-13 13:18:20|4550|4544|4550|4544|4550|4544|4549.5|4543.5|4
1736774310000|2025-01-13 13:18:30|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4548.5|4542.5|54
1736774320000|2025-01-13 13:18:40|4549.5|4543.5|4549.1|4543.1|4550|4544|4549.1|4543.1|7
1736774330000|2025-01-13 13:18:50|4548.7|4542.7|4548.5|4542.5|4548.8|4542.8|4548.5|4542.5|2
1736774340000|2025-01-13 13:19:00|4548.8|4542.8|4548.5|4542.5|4549|4543|4548.5|4542.5|8
1736774350000|2025-01-13 13:19:10|4548.3|4542.3|4549.5|4543.5|4549.8|4543.8|4548.3|4542.3|7
1736774360000|2025-01-13 13:19:20|4549.8|4543.8|4550|4544|4550|4544|4549.1|4543.1|4
1736774370000|2025-01-13 13:19:30|4549.8|4543.8|4549.1|4543.1|4550.1|4544.1|4549.1|4543.1|18
1736774380000|2025-01-13 13:19:40|4549|4543|4549.1|4543.1|4549.5|4543.5|4549|4543|3
1736774390000|2025-01-13 13:19:50|4549|4543|4549|4543|4549.3|4543.3|4549|4543|1
1736774400000|2025-01-13 13:20:00|4548.3|4542.3|4548.5|4542.5|4549|4543|4548.3|4542.3|22
1736774410000|2025-01-13 13:20:10|4548.3|4542.3|4545.1|4539.1|4548.3|4542.3|4544.1|4538.1|49
1736774420000|2025-01-13 13:20:20|4545.6|4539.6|4546.6|4540.6|4547.1|4541.1|4545.6|4539.6|4
1736774430000|2025-01-13 13:20:30|4546.1|4540.1|4547|4541|4547|4541|4545.1|4539.1|57
1736774440000|2025-01-13 13:20:40|4546.6|4540.6|4547.8|4541.8|4547.8|4541.8|4546.6|4540.6|0
1736774450000|2025-01-13 13:20:50|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547.1|4541.1|2
1736774460000|2025-01-13 13:21:00|4548.3|4542.3|4547.6|4541.6|4548.5|4542.5|4547.5|4541.5|5
1736774470000|2025-01-13 13:21:10|4547.2|4541.2|4546.1|4540.1|4547.2|4541.2|4546|4540|5
1736774480000|2025-01-13 13:21:20|4545.8|4539.8|4546.1|4540.1|4546.1|4540.1|4545.8|4539.8|2
1736774490000|2025-01-13 13:21:30|4545.8|4539.8|4546|4540|4546.5|4540.5|4545.8|4539.8|3
1736774500000|2025-01-13 13:21:40|4546.1|4540.1|4548.5|4542.5|4548.5|4542.5|4546.1|4540.1|2
1736774510000|2025-01-13 13:21:50|4548.6|4542.6|4548|4542|4548.6|4542.6|4547.5|4541.5|6
1736774520000|2025-01-13 13:22:00|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547.5|4541.5|1
1736774530000|2025-01-13 13:22:10|4548.1|4542.1|4548|4542|4548.1|4542.1|4548|4542|5
1736774540000|2025-01-13 13:22:20|4546.4|4540.4|4546.1|4540.1|4546.4|4540.4|4545.8|4539.8|8
1736774550000|2025-01-13 13:22:30|4546.5|4540.5|4546|4540|4546.5|4540.5|4546|4540|3
1736774560000|2025-01-13 13:22:40|4545.8|4539.8|4546.1|4540.1|4546.1|4540.1|4545.8|4539.8|1
1736774570000|2025-01-13 13:22:50|4546|4540|4545|4539|4546|4540|4545|4539|3
1736774580000|2025-01-13 13:23:00|4545.1|4539.1|4546.1|4540.1|4547.1|4541.1|4545.1|4539.1|101
1736774590000|2025-01-13 13:23:10|4546.2|4540.2|4549.1|4543.1|4549.1|4543.1|4546.1|4540.1|28
1736774600000|2025-01-13 13:23:20|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550|4544|1
1736774610000|2025-01-13 13:23:30|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.1|4543.1|2
1736774620000|2025-01-13 13:23:40|4550.5|4544.5|4549.1|4543.1|4550.5|4544.5|4549.1|4543.1|3
1736774630000|2025-01-13 13:23:50|4547.9|4541.9|4546.5|4540.5|4548.1|4542.1|4546.5|4540.5|7
1736774640000|2025-01-13 13:24:00|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|2
1736774650000|2025-01-13 13:24:10|4546.5|4540.5|4547.1|4541.1|4547.1|4541.1|4546.1|4540.1|3
1736774660000|2025-01-13 13:24:20|4547|4541|4546.5|4540.5|4547|4541|4546.5|4540.5|0
1736774670000|2025-01-13 13:24:30|4546.8|4540.8|4544.1|4538.1|4547|4541|4544.1|4538.1|4
1736774680000|2025-01-13 13:24:40|4544.2|4538.2|4545.1|4539.1|4545.1|4539.1|4544.2|4538.2|4
1736774690000|2025-01-13 13:24:50|4545|4539|4545|4539|4545.1|4539.1|4545|4539|1
1736774700000|2025-01-13 13:25:00|4544.5|4538.5|4545.1|4539.1|4545.1|4539.1|4544.5|4538.5|2
1736774710000|2025-01-13 13:25:10|4545.5|4539.5|4545.1|4539.1|4545.5|4539.5|4545.1|4539.1|0
1736774720000|2025-01-13 13:25:20|4545.5|4539.5|4545.1|4539.1|4545.5|4539.5|4545.1|4539.1|1
1736774730000|2025-01-13 13:25:30|4545.6|4539.6|4548.1|4542.1|4548.1|4542.1|4545.6|4539.6|1
1736774740000|2025-01-13 13:25:40|4548|4542|4549.5|4543.5|4549.5|4543.5|4548|4542|1
1736774750000|2025-01-13 13:25:50|4549.6|4543.6|4549.5|4543.5|4549.6|4543.6|4549.5|4543.5|0
1736774760000|2025-01-13 13:26:00|4549.8|4543.8|4550.5|4544.5|4550.5|4544.5|4549.8|4543.8|1
1736774770000|2025-01-13 13:26:10|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4549.6|4543.6|1
1736774780000|2025-01-13 13:26:20|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|0
1736774790000|2025-01-13 13:26:30|4550.5|4544.5|4549.1|4543.1|4550.5|4544.5|4549.1|4543.1|4
1736774800000|2025-01-13 13:26:40|4549.5|4543.5|4549.5|4543.5|4549.6|4543.6|4548.5|4542.5|2
1736774810000|2025-01-13 13:26:50|4549.1|4543.1|4550.5|4544.5|4550.5|4544.5|4549.1|4543.1|4
1736774820000|2025-01-13 13:27:00|4551.1|4545.1|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|2
1736774830000|2025-01-13 13:27:10|4549.5|4543.5|4549.5|4543.5|4549.8|4543.8|4549.1|4543.1|2
1736774840000|2025-01-13 13:27:20|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1736774850000|2025-01-13 13:27:30|4551.5|4545.5|4552|4546|4552|4546|4551.1|4545.1|4
1736774860000|2025-01-13 13:27:40|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|0
1736774870000|2025-01-13 13:27:50|4551|4545|4549.1|4543.1|4551|4545|4549|4543|1
1736774880000|2025-01-13 13:28:00|4549|4543|4549|4543|4549.1|4543.1|4549|4543|0
1736774890000|2025-01-13 13:28:10|4549.1|4543.1|4548.8|4542.8|4549.5|4543.5|4548.5|4542.5|2
1736774900000|2025-01-13 13:28:20|4549.1|4543.1|4551|4545|4551|4545|4549.1|4543.1|2
1736774910000|2025-01-13 13:28:30|4551.1|4545.1|4551.1|4545.1|4551.5|4545.5|4550.1|4544.1|7
1736774920000|2025-01-13 13:28:40|4551.5|4545.5|4551.1|4545.1|4551.5|4545.5|4551.1|4545.1|3
1736774930000|2025-01-13 13:28:50|4551.5|4545.5|4551.1|4545.1|4552.7|4546.7|4551|4545|36
1736774940000|2025-01-13 13:29:00|4551.5|4545.5|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|2
1736774950000|2025-01-13 13:29:10|4551.5|4545.5|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|1
1736774960000|2025-01-13 13:29:20|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4550.5|4544.5|3
1736774970000|2025-01-13 13:29:30|4551.5|4545.5|4551.1|4545.1|4551.5|4545.5|4551.1|4545.1|0
1736774980000|2025-01-13 13:29:40|4551.5|4545.5|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|1
1736774990000|2025-01-13 13:29:50|4550.5|4544.5|4550.6|4544.6|4551.1|4545.1|4550.5|4544.5|8
1736775000000|2025-01-13 13:30:00|4550.5|4544.5|4550.1|4544.1|4551.5|4545.5|4549.5|4543.5|2
1736775010000|2025-01-13 13:30:10|4550.5|4544.5|4550|4544|4550.5|4544.5|4550|4544|1
1736775020000|2025-01-13 13:30:20|4550.1|4544.1|4555.1|4549.1|4555.1|4549.1|4550.1|4544.1|25
1736775030000|2025-01-13 13:30:30|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|7
1736775040000|2025-01-13 13:30:40|4554|4548|4554|4548|4554.1|4548.1|4554|4548|0
1736775050000|2025-01-13 13:30:50|4554.1|4548.1|4554.6|4548.6|4554.6|4548.6|4554|4548|3
1736775060000|2025-01-13 13:31:00|4555|4549|4554.8|4548.8|4555|4549|4554.8|4548.8|0
1736775070000|2025-01-13 13:31:10|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554|4548|1
1736775080000|2025-01-13 13:31:20|4555.1|4549.1|4555.1|4549.1|4555.5|4549.5|4555|4549|4
1736775090000|2025-01-13 13:31:30|4554.1|4548.1|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|1
1736775100000|2025-01-13 13:31:40|4553|4547|4553.5|4547.5|4554|4548|4552.8|4546.8|1
1736775110000|2025-01-13 13:31:50|4553.6|4547.6|4554.5|4548.5|4554.5|4548.5|4553.6|4547.6|1
1736775120000|2025-01-13 13:32:00|4552.1|4546.1|4550.1|4544.1|4552.1|4546.1|4550.1|4544.1|20
1736775130000|2025-01-13 13:32:10|4550|4544|4549|4543|4550|4544|4548.5|4542.5|1
1736775140000|2025-01-13 13:32:20|4549.1|4543.1|4548.5|4542.5|4549.1|4543.1|4548.5|4542.5|0
1736775150000|2025-01-13 13:32:30|4548.1|4542.1|4549|4543|4549|4543|4547.1|4541.1|6
1736775160000|2025-01-13 13:32:40|4550|4544|4552.3|4546.3|4552.3|4546.3|4549.8|4543.8|6
1736775170000|2025-01-13 13:32:50|4552.7|4546.7|4551.5|4545.5|4552.8|4546.8|4551.5|4545.5|2
1736775180000|2025-01-13 13:33:00|4551.3|4545.3|4551.8|4545.8|4552|4546|4551.3|4545.3|93
1736775190000|2025-01-13 13:33:10|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|8
1736775200000|2025-01-13 13:33:20|4552.3|4546.3|4552.5|4546.5|4552.5|4546.5|4552.3|4546.3|4
1736775210000|2025-01-13 13:33:30|4553.6|4547.6|4553.8|4547.8|4554|4548|4553.6|4547.6|2
1736775220000|2025-01-13 13:33:40|4552.5|4546.5|4552.8|4546.8|4552.8|4546.8|4552.1|4546.1|5
1736775230000|2025-01-13 13:33:50|4553|4547|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|2
1736775240000|2025-01-13 13:34:00|4553.6|4547.6|4553|4547|4554.5|4548.5|4553|4547|1
1736775250000|2025-01-13 13:34:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1736775260000|2025-01-13 13:34:20|4553.7|4547.7|4555.5|4549.5|4555.5|4549.5|4553.7|4547.7|4
1736775270000|2025-01-13 13:34:30|4555|4549|4554.1|4548.1|4555|4549|4554.1|4548.1|7
1736775280000|2025-01-13 13:34:40|4554|4548|4554.1|4548.1|4554.1|4548.1|4554|4548|0
1736775290000|2025-01-13 13:34:50|4552.9|4546.9|4552|4546|4552.9|4546.9|4551.5|4545.5|6
1736775300000|2025-01-13 13:35:00|4552.3|4546.3|4553|4547|4553.3|4547.3|4552.3|4546.3|3
1736775310000|2025-01-13 13:35:10|4553.5|4547.5|4555|4549|4555.3|4549.3|4553.5|4547.5|3
1736775320000|2025-01-13 13:35:20|4553.9|4547.9|4553.5|4547.5|4553.9|4547.9|4553.5|4547.5|10
1736775330000|2025-01-13 13:35:30|4553.6|4547.6|4556|4550|4557|4551|4553.6|4547.6|10
1736775340000|2025-01-13 13:35:40|4556.3|4550.3|4558|4552|4558.5|4552.5|4556.3|4550.3|11
1736775350000|2025-01-13 13:35:50|4557.5|4551.5|4556|4550|4557.8|4551.8|4556|4550|0
1736775360000|2025-01-13 13:36:00|4556.3|4550.3|4555|4549|4556.5|4550.5|4554.6|4548.6|2
1736775370000|2025-01-13 13:36:10|4554.8|4548.8|4554.5|4548.5|4555.1|4549.1|4554.1|4548.1|1
1736775380000|2025-01-13 13:36:20|4555.1|4549.1|4555.5|4549.5|4555.5|4549.5|4555|4549|3
1736775390000|2025-01-13 13:36:30|4555|4549|4555.8|4549.8|4555.9|4549.9|4555|4549|3
1736775400000|2025-01-13 13:36:40|4556|4550|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|1
1736775410000|2025-01-13 13:36:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1736775420000|2025-01-13 13:37:00|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.5|4549.5|0
1736775430000|2025-01-13 13:37:10|4555.5|4549.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|4
1736775440000|2025-01-13 13:37:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.5|4549.5|7
1736775450000|2025-01-13 13:37:30|4555.5|4549.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|2
1736775460000|2025-01-13 13:37:40|4556.8|4550.8|4556|4550|4557.8|4551.8|4556|4550|3
1736775470000|2025-01-13 13:37:50|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556|4550|0
1736775480000|2025-01-13 13:38:00|4556.5|4550.5|4555.5|4549.5|4556.5|4550.5|4554.5|4548.5|4
1736775490000|2025-01-13 13:38:10|4555.6|4549.6|4556|4550|4556.5|4550.5|4555.6|4549.6|1
1736775500000|2025-01-13 13:38:20|4556.1|4550.1|4555.5|4549.5|4556.8|4550.8|4555.5|4549.5|1
1736775510000|2025-01-13 13:38:30|4555.8|4549.8|4556.1|4550.1|4556.1|4550.1|4555.8|4549.8|0
1736775520000|2025-01-13 13:38:40|4556|4550|4553.5|4547.5|4556|4550|4553.5|4547.5|1
1736775530000|2025-01-13 13:38:50|4553.1|4547.1|4553|4547|4553.1|4547.1|4553|4547|1
1736775540000|2025-01-13 13:39:00|4553.1|4547.1|4552.3|4546.3|4553.1|4547.1|4551.8|4545.8|1
1736775550000|2025-01-13 13:39:10|4552|4546|4553.5|4547.5|4553.5|4547.5|4552|4546|1
1736775560000|2025-01-13 13:39:20|4554|4548|4554|4548|4554|4548|4554|4548|1
1736775570000|2025-01-13 13:39:30|4553.1|4547.1|4551.8|4545.8|4553.1|4547.1|4551.8|4545.8|0
1736775580000|2025-01-13 13:39:40|4552|4546|4552.5|4546.5|4552.5|4546.5|4551.8|4545.8|0
1736775590000|2025-01-13 13:39:50|4553|4547|4553|4547|4553|4547|4553|4547|3
1736775600000|2025-01-13 13:40:00|4553.5|4547.5|4553|4547|4553.5|4547.5|4552.8|4546.8|1
1736775610000|2025-01-13 13:40:10|4553.5|4547.5|4551.3|4545.3|4553.5|4547.5|4551.3|4545.3|5
1736775620000|2025-01-13 13:40:20|4551.5|4545.5|4551.3|4545.3|4551.5|4545.5|4551.3|4545.3|9
1736775630000|2025-01-13 13:40:30|4550.3|4544.3|4548.5|4542.5|4550.3|4544.3|4547.1|4541.1|13
1736775640000|2025-01-13 13:40:40|4548.8|4542.8|4549.1|4543.1|4549.1|4543.1|4548.5|4542.5|0
1736775650000|2025-01-13 13:40:50|4549|4543|4549.1|4543.1|4549.6|4543.6|4549|4543|0
1736775660000|2025-01-13 13:41:00|4549.5|4543.5|4551.5|4545.5|4551.5|4545.5|4549.5|4543.5|4
1736775670000|2025-01-13 13:41:10|4551.8|4545.8|4552.1|4546.1|4552.5|4546.5|4551.5|4545.5|0
1736775680000|2025-01-13 13:41:20|4552.5|4546.5|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|5
1736775690000|2025-01-13 13:41:30|4553|4547|4552.6|4546.6|4553.6|4547.6|4552.6|4546.6|1
1736775700000|2025-01-13 13:41:40|4552.5|4546.5|4551|4545|4552.5|4546.5|4551|4545|1
1736775710000|2025-01-13 13:41:50|4551.1|4545.1|4552.6|4546.6|4552.6|4546.6|4550.5|4544.5|26
1736775720000|2025-01-13 13:42:00|4554.5|4548.5|4554.3|4548.3|4556|4550|4554|4548|11
1736775730000|2025-01-13 13:42:10|4554|4548|4553.5|4547.5|4554|4548|4553.5|4547.5|11
1736775740000|2025-01-13 13:42:20|4553.8|4547.8|4553|4547|4553.8|4547.8|4553|4547|0
1736775750000|2025-01-13 13:42:30|4552.8|4546.8|4553|4547|4553|4547|4552.8|4546.8|0
1736775760000|2025-01-13 13:42:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4550.8|4544.8|9
1736775780000|2025-01-13 13:43:00|4553.5|4547.5|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|4
1736775790000|2025-01-13 13:43:10|4553|4547|4554.8|4548.8|4554.8|4548.8|4553|4547|2
1736775800000|2025-01-13 13:43:20|4554.3|4548.3|4554.8|4548.8|4554.8|4548.8|4553.5|4547.5|2
1736775810000|2025-01-13 13:43:30|4554.5|4548.5|4554.8|4548.8|4555.1|4549.1|4553.8|4547.8|3
1736775820000|2025-01-13 13:43:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1736775830000|2025-01-13 13:43:50|4554.5|4548.5|4557|4551|4557|4551|4554|4548|47
1736775840000|2025-01-13 13:44:00|4557.8|4551.8|4554.3|4548.3|4558|4552|4554.3|4548.3|22
1736775850000|2025-01-13 13:44:10|4554|4548|4554|4548|4554|4548|4553.5|4547.5|3
1736775860000|2025-01-13 13:44:20|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.5|4547.5|4
1736775870000|2025-01-13 13:44:30|4554.3|4548.3|4553.3|4547.3|4554.3|4548.3|4553.3|4547.3|0
1736775880000|2025-01-13 13:44:40|4553.5|4547.5|4553|4547|4553.5|4547.5|4553|4547|2
1736775890000|2025-01-13 13:44:50|4553.8|4547.8|4553.8|4547.8|4554|4548|4553.8|4547.8|1
1736778600000|2025-01-13 14:30:00|4551.4|4545.4|4546|4540|4552|4546|4545.5|4539.5|503
1736778610000|2025-01-13 14:30:10|4547.9|4541.9|4547.2|4541.2|4552|4546|4545.9|4539.9|107
1736778620000|2025-01-13 14:30:20|4546.9|4540.9|4544.5|4538.5|4547.5|4541.5|4544.5|4538.5|29
1736778630000|2025-01-13 14:30:30|4544.6|4538.6|4545.5|4539.5|4548.9|4542.9|4544.4|4538.4|97
1736778640000|2025-01-13 14:30:40|4545.9|4539.9|4549.5|4543.5|4550.5|4544.5|4545.5|4539.5|66
1736778650000|2025-01-13 14:30:50|4549.4|4543.4|4552.4|4546.4|4552.4|4546.4|4549.4|4543.4|66
1736778660000|2025-01-13 14:31:00|4552.2|4546.2|4547.5|4541.5|4552.2|4546.2|4545.4|4539.4|82
1736778670000|2025-01-13 14:31:10|4548|4542|4548.4|4542.4|4551.9|4545.9|4546.5|4540.5|67
1736778680000|2025-01-13 14:31:20|4547.4|4541.4|4553.9|4547.9|4554.5|4548.5|4547.4|4541.4|38
1736778690000|2025-01-13 14:31:30|4554|4548|4558.2|4552.2|4558.4|4552.4|4554|4548|106
1736778700000|2025-01-13 14:31:40|4559.1|4553.1|4553.2|4547.2|4559.2|4553.2|4552.7|4546.7|55
1736778710000|2025-01-13 14:31:50|4553.1|4547.1|4555.2|4549.2|4556.2|4550.2|4553.1|4547.1|45
1736778720000|2025-01-13 14:32:00|4555.9|4549.9|4557.2|4551.2|4558.6|4552.6|4555.2|4549.2|46
1736778730000|2025-01-13 14:32:10|4557.4|4551.4|4557.2|4551.2|4558.1|4552.1|4555.2|4549.2|70
1736778740000|2025-01-13 14:32:20|4557.1|4551.1|4554.2|4548.2|4557.2|4551.2|4554.2|4548.2|33
1736778750000|2025-01-13 14:32:30|4555.2|4549.2|4557.7|4551.7|4558.2|4552.2|4555.2|4549.2|26
1736778760000|2025-01-13 14:32:40|4559.2|4553.2|4564.2|4558.2|4564.7|4558.7|4559.2|4553.2|170
1736778770000|2025-01-13 14:32:50|4564.6|4558.6|4570.6|4564.6|4570.6|4564.6|4564.6|4558.6|66
1736778780000|2025-01-13 14:33:00|4570.2|4564.2|4567.6|4561.6|4570.6|4564.6|4566.2|4560.2|107
1736778790000|2025-01-13 14:33:10|4567.7|4561.7|4569.6|4563.6|4569.6|4563.6|4564.2|4558.2|79
1736778800000|2025-01-13 14:33:20|4570.2|4564.2|4567.2|4561.2|4570.2|4564.2|4567.2|4561.2|43
1736778810000|2025-01-13 14:33:30|4568.2|4562.2|4568.1|4562.1|4568.2|4562.2|4566.2|4560.2|49
1736778820000|2025-01-13 14:33:40|4569.1|4563.1|4567.1|4561.1|4569.1|4563.1|4566.1|4560.1|33
1736778830000|2025-01-13 14:33:50|4568.1|4562.1|4570.6|4564.6|4570.6|4564.6|4568.1|4562.1|27
1736778840000|2025-01-13 14:34:00|4570.2|4564.2|4572.2|4566.2|4572.2|4566.2|4569.2|4563.2|63
1736778850000|2025-01-13 14:34:10|4571.9|4565.9|4573.6|4567.6|4574.2|4568.2|4571.9|4565.9|113
1736778860000|2025-01-13 14:34:20|4573.2|4567.2|4569.2|4563.2|4573.2|4567.2|4567.2|4561.2|39
1736778870000|2025-01-13 14:34:30|4567.7|4561.7|4575.2|4569.2|4575.4|4569.4|4567.2|4561.2|102
1736778880000|2025-01-13 14:34:40|4576.1|4570.1|4578.2|4572.2|4578.7|4572.7|4575.6|4569.6|69
1736778890000|2025-01-13 14:34:50|4578.1|4572.1|4575.6|4569.6|4578.2|4572.2|4575.6|4569.6|30
1736778900000|2025-01-13 14:35:00|4575.2|4569.2|4575.6|4569.6|4577.2|4571.2|4573.2|4567.2|60
1736778910000|2025-01-13 14:35:10|4575.2|4569.2|4579.1|4573.1|4579.2|4573.2|4575.1|4569.1|54
1736778920000|2025-01-13 14:35:20|4579.6|4573.6|4582.1|4576.1|4582.1|4576.1|4579.6|4573.6|65
1736778930000|2025-01-13 14:35:30|4581.9|4575.9|4583.1|4577.1|4583.6|4577.6|4581.1|4575.1|23
1736778940000|2025-01-13 14:35:40|4582.1|4576.1|4581.1|4575.1|4584.2|4578.2|4581.1|4575.1|135
1736778950000|2025-01-13 14:35:50|4581.8|4575.8|4580.2|4574.2|4583.2|4577.2|4579.6|4573.6|43
1736778960000|2025-01-13 14:36:00|4581.2|4575.2|4585.2|4579.2|4585.6|4579.6|4581.2|4575.2|87
1736778970000|2025-01-13 14:36:10|4585.6|4579.6|4585.1|4579.1|4586.2|4580.2|4585.1|4579.1|20
1736778980000|2025-01-13 14:36:20|4585.2|4579.2|4583.2|4577.2|4585.4|4579.4|4583.1|4577.1|31
1736778990000|2025-01-13 14:36:30|4582.5|4576.5|4585.2|4579.2|4585.2|4579.2|4582.2|4576.2|47
1736779000000|2025-01-13 14:36:40|4583.2|4577.2|4581.2|4575.2|4583.2|4577.2|4581.2|4575.2|27
1736779010000|2025-01-13 14:36:50|4581.7|4575.7|4581.2|4575.2|4582.2|4576.2|4581.2|4575.2|30
1736779020000|2025-01-13 14:37:00|4579.6|4573.6|4570.2|4564.2|4579.6|4573.6|4570.2|4564.2|71
1736779030000|2025-01-13 14:37:10|4569.2|4563.2|4562.4|4556.4|4569.2|4563.2|4562.4|4556.4|104
1736779040000|2025-01-13 14:37:20|4563.4|4557.4|4561.9|4555.9|4564.2|4558.2|4561.7|4555.7|97
1736779050000|2025-01-13 14:37:30|4563.1|4557.1|4565.2|4559.2|4566.2|4560.2|4561.9|4555.9|44
1736779060000|2025-01-13 14:37:40|4565.9|4559.9|4564.4|4558.4|4565.9|4559.9|4563.9|4557.9|29
1736779070000|2025-01-13 14:37:50|4563.4|4557.4|4566.2|4560.2|4566.2|4560.2|4563.4|4557.4|14
1736779080000|2025-01-13 14:38:00|4565.4|4559.4|4563.4|4557.4|4565.4|4559.4|4562.4|4556.4|33
1736779090000|2025-01-13 14:38:10|4563.5|4557.5|4560.9|4554.9|4565.4|4559.4|4560.9|4554.9|25
1736779100000|2025-01-13 14:38:20|4561.2|4555.2|4561.4|4555.4|4562.4|4556.4|4560.2|4554.2|18
1736779110000|2025-01-13 14:38:30|4561.5|4555.5|4560.2|4554.2|4562.4|4556.4|4560.2|4554.2|31
1736779120000|2025-01-13 14:38:40|4559.6|4553.6|4555.4|4549.4|4559.6|4553.6|4555.4|4549.4|18
1736779130000|2025-01-13 14:38:50|4556.1|4550.1|4554.1|4548.1|4558.2|4552.2|4554.1|4548.1|50
1736779140000|2025-01-13 14:39:00|4552.9|4546.9|4557.9|4551.9|4558.2|4552.2|4552.9|4546.9|45
1736779150000|2025-01-13 14:39:10|4557.5|4551.5|4553.4|4547.4|4557.5|4551.5|4553.4|4547.4|18
1736779160000|2025-01-13 14:39:20|4553.8|4547.8|4553.5|4547.5|4554.5|4548.5|4552.6|4546.6|19
1736779170000|2025-01-13 14:39:30|4553.1|4547.1|4549.5|4543.5|4553.5|4547.5|4549|4543|51
1736779180000|2025-01-13 14:39:40|4550.5|4544.5|4547.5|4541.5|4550.5|4544.5|4547.5|4541.5|40
1736779190000|2025-01-13 14:39:50|4547.2|4541.2|4543.5|4537.5|4549.1|4543.1|4542.6|4536.6|135
1736779200000|2025-01-13 14:40:00|4544.4|4538.4|4545.5|4539.5|4545.6|4539.6|4543.1|4537.1|78
1736779210000|2025-01-13 14:40:10|4545.6|4539.6|4542.5|4536.5|4548.1|4542.1|4542.1|4536.1|67
1736779220000|2025-01-13 14:40:20|4543.6|4537.6|4543|4537|4544.5|4538.5|4541.5|4535.5|17
1736779230000|2025-01-13 14:40:30|4542.5|4536.5|4542.4|4536.4|4543|4537|4541.5|4535.5|28
1736779240000|2025-01-13 14:40:40|4541.6|4535.6|4539.6|4533.6|4541.6|4535.6|4539.5|4533.5|33
1736779250000|2025-01-13 14:40:50|4539.5|4533.5|4540.5|4534.5|4540.5|4534.5|4538.5|4532.5|62
1736779260000|2025-01-13 14:41:00|4541.4|4535.4|4538.5|4532.5|4542.4|4536.4|4538.5|4532.5|56
1736779270000|2025-01-13 14:41:10|4538.9|4532.9|4538.5|4532.5|4539.6|4533.6|4538|4532|39
1736779280000|2025-01-13 14:41:20|4538.1|4532.1|4537.5|4531.5|4539.1|4533.1|4536.5|4530.5|48
1736779290000|2025-01-13 14:41:30|4536.5|4530.5|4530.1|4524.1|4538|4532|4529.6|4523.6|92
1736779300000|2025-01-13 14:41:40|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4526.8|4520.8|58
1736779310000|2025-01-13 14:41:50|4531.3|4525.3|4530.8|4524.8|4535.4|4529.4|4529.8|4523.8|54
1736779320000|2025-01-13 14:42:00|4529.9|4523.9|4533.9|4527.9|4534.8|4528.8|4529.8|4523.8|54
1736779330000|2025-01-13 14:42:10|4533.6|4527.6|4532.9|4526.9|4533.8|4527.8|4531.4|4525.4|46
1736779340000|2025-01-13 14:42:20|4532.1|4526.1|4530.8|4524.8|4532.9|4526.9|4530.8|4524.8|100
1736779350000|2025-01-13 14:42:30|4531.1|4525.1|4531.4|4525.4|4532.1|4526.1|4530.9|4524.9|116
1736779360000|2025-01-13 14:42:40|4531.8|4525.8|4531.4|4525.4|4531.9|4525.9|4530.9|4524.9|50
1736779370000|2025-01-13 14:42:50|4530.8|4524.8|4526.3|4520.3|4531.4|4525.4|4525.9|4519.9|84
1736779380000|2025-01-13 14:43:00|4526.4|4520.4|4527.4|4521.4|4528.4|4522.4|4524.8|4518.8|244
1736779390000|2025-01-13 14:43:10|4527.8|4521.8|4534.8|4528.8|4534.8|4528.8|4527.8|4521.8|24
1736779400000|2025-01-13 14:43:20|4534.9|4528.9|4538.3|4532.3|4538.4|4532.4|4534.9|4528.9|40
1736779410000|2025-01-13 14:43:30|4538.1|4532.1|4538.6|4532.6|4539.6|4533.6|4537.8|4531.8|62
1736779420000|2025-01-13 14:43:40|4537.9|4531.9|4535.9|4529.9|4537.9|4531.9|4535.3|4529.3|35
1736779430000|2025-01-13 14:43:50|4535.6|4529.6|4532.8|4526.8|4535.8|4529.8|4531.6|4525.6|54
1736779440000|2025-01-13 14:44:00|4531.8|4525.8|4533.8|4527.8|4534.8|4528.8|4530.8|4524.8|84
1736779450000|2025-01-13 14:44:10|4533.4|4527.4|4530.8|4524.8|4534.8|4528.8|4529.9|4523.9|76
1736779460000|2025-01-13 14:44:20|4529.8|4523.8|4528.8|4522.8|4531.8|4525.8|4527.1|4521.1|45
1736779470000|2025-01-13 14:44:30|4529.3|4523.3|4531.8|4525.8|4531.8|4525.8|4528.4|4522.4|46
1736779480000|2025-01-13 14:44:40|4532.5|4526.5|4531.8|4525.8|4533.8|4527.8|4531.8|4525.8|26
1736779490000|2025-01-13 14:44:50|4531.9|4525.9|4531.8|4525.8|4534.8|4528.8|4530.8|4524.8|33
1736779500000|2025-01-13 14:45:00|4530.8|4524.8|4539.6|4533.6|4539.6|4533.6|4530.8|4524.8|133
1736779510000|2025-01-13 14:45:10|4541.2|4535.2|4541.6|4535.6|4546.5|4540.5|4541.1|4535.1|93
1736779520000|2025-01-13 14:45:20|4542.5|4536.5|4542.1|4536.1|4543.5|4537.5|4541.4|4535.4|38
1736779530000|2025-01-13 14:45:30|4541.6|4535.6|4541.6|4535.6|4542.3|4536.3|4540.8|4534.8|121
1736779540000|2025-01-13 14:45:40|4541.4|4535.4|4541.6|4535.6|4541.6|4535.6|4540.1|4534.1|25
1736779550000|2025-01-13 14:45:50|4540.9|4534.9|4540.8|4534.8|4540.9|4534.9|4540.8|4534.8|43
1736779560000|2025-01-13 14:46:00|4540.9|4534.9|4540.6|4534.6|4541.6|4535.6|4540.6|4534.6|27
1736779570000|2025-01-13 14:46:10|4540.8|4534.8|4542.8|4536.8|4542.8|4536.8|4540.6|4534.6|47
1736779580000|2025-01-13 14:46:20|4544.2|4538.2|4546.8|4540.8|4546.8|4540.8|4544.2|4538.2|64
1736779590000|2025-01-13 14:46:30|4546.6|4540.6|4548.8|4542.8|4548.8|4542.8|4546.5|4540.5|24
1736779600000|2025-01-13 14:46:40|4549.6|4543.6|4549.6|4543.6|4551.9|4545.9|4547.8|4541.8|96
1736779610000|2025-01-13 14:46:50|4549.5|4543.5|4549.5|4543.5|4551.5|4545.5|4549.5|4543.5|17
1736779620000|2025-01-13 14:47:00|4549.6|4543.6|4548.5|4542.5|4549.6|4543.6|4547.5|4541.5|44
1736779630000|2025-01-13 14:47:10|4548.6|4542.6|4550.5|4544.5|4551.6|4545.6|4548.6|4542.6|26
1736779640000|2025-01-13 14:47:20|4550.6|4544.6|4551.5|4545.5|4551.5|4545.5|4549.5|4543.5|23
1736779650000|2025-01-13 14:47:30|4550.5|4544.5|4551.6|4545.6|4551.6|4545.6|4549.5|4543.5|65
1736779660000|2025-01-13 14:47:40|4551.9|4545.9|4550.5|4544.5|4552.6|4546.6|4550|4544|36
1736779670000|2025-01-13 14:47:50|4550|4544|4554.1|4548.1|4554.1|4548.1|4550|4544|17
1736779680000|2025-01-13 14:48:00|4553.5|4547.5|4555.5|4549.5|4555.5|4549.5|4552.5|4546.5|30
1736779690000|2025-01-13 14:48:10|4554.6|4548.6|4554.5|4548.5|4555.6|4549.6|4553.5|4547.5|53
1736779700000|2025-01-13 14:48:20|4554.9|4548.9|4554.5|4548.5|4555.5|4549.5|4553.5|4547.5|18
1736779710000|2025-01-13 14:48:30|4557.5|4551.5|4556.5|4550.5|4557.5|4551.5|4555.5|4549.5|12
1736779720000|2025-01-13 14:48:40|4555.5|4549.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|11
1736779730000|2025-01-13 14:48:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|20
1736779740000|2025-01-13 14:49:00|4555.4|4549.4|4557.1|4551.1|4557.5|4551.5|4554.5|4548.5|31
1736779750000|2025-01-13 14:49:10|4556.9|4550.9|4558.5|4552.5|4558.9|4552.9|4555.5|4549.5|39
1736779760000|2025-01-13 14:49:20|4555|4549|4552.6|4546.6|4556.5|4550.5|4552.6|4546.6|32
1736779770000|2025-01-13 14:49:30|4553.4|4547.4|4557|4551|4557|4551|4552.6|4546.6|42
1736779780000|2025-01-13 14:49:40|4557.4|4551.4|4560.5|4554.5|4561.5|4555.5|4557.4|4551.4|14
1736779790000|2025-01-13 14:49:50|4560.4|4554.4|4561.5|4555.5|4562.5|4556.5|4559.5|4553.5|49
1736779800000|2025-01-13 14:50:00|4561.6|4555.6|4561|4555|4561.6|4555.6|4559.6|4553.6|31
1736779810000|2025-01-13 14:50:10|4560.5|4554.5|4562.5|4556.5|4565.1|4559.1|4560.5|4554.5|58
1736779820000|2025-01-13 14:50:20|4560.8|4554.8|4559.1|4553.1|4561.5|4555.5|4559.1|4553.1|23
1736779830000|2025-01-13 14:50:30|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4558.6|4552.6|11
1736779840000|2025-01-13 14:50:40|4558.6|4552.6|4559.5|4553.5|4559.5|4553.5|4558.1|4552.1|11
1736779850000|2025-01-13 14:50:50|4561|4555|4561.5|4555.5|4561.5|4555.5|4560.4|4554.4|13
1736779860000|2025-01-13 14:51:00|4560.6|4554.6|4556.6|4550.6|4560.6|4554.6|4556.6|4550.6|51
1736779870000|2025-01-13 14:51:10|4555.9|4549.9|4548.3|4542.3|4555.9|4549.9|4547.8|4541.8|67
1736779880000|2025-01-13 14:51:20|4548.4|4542.4|4549.8|4543.8|4552.3|4546.3|4548.4|4542.4|13
1736779890000|2025-01-13 14:51:30|4550.5|4544.5|4547.9|4541.9|4550.5|4544.5|4547.9|4541.9|58
1736779900000|2025-01-13 14:51:40|4546.9|4540.9|4545.9|4539.9|4546.9|4540.9|4545.9|4539.9|17
1736779910000|2025-01-13 14:51:50|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4544.7|4538.7|21
1736779920000|2025-01-13 14:52:00|4546.1|4540.1|4547.9|4541.9|4547.9|4541.9|4545.1|4539.1|13
1736779930000|2025-01-13 14:52:10|4549.3|4543.3|4551.1|4545.1|4551.9|4545.9|4549.3|4543.3|12
1736779940000|2025-01-13 14:52:20|4551.4|4545.4|4552.8|4546.8|4554.1|4548.1|4551.1|4545.1|8
1736779950000|2025-01-13 14:52:30|4551.6|4545.6|4550.1|4544.1|4552.1|4546.1|4549.1|4543.1|34
1736779960000|2025-01-13 14:52:40|4550.2|4544.2|4548.2|4542.2|4551.1|4545.1|4548.2|4542.2|19
1736779970000|2025-01-13 14:52:50|4548.1|4542.1|4546.7|4540.7|4548.1|4542.1|4546.7|4540.7|4
1736779980000|2025-01-13 14:53:00|4546.1|4540.1|4547.9|4541.9|4548.1|4542.1|4546.1|4540.1|8
1736779990000|2025-01-13 14:53:10|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|5
1736780000000|2025-01-13 14:53:20|4547.1|4541.1|4545.2|4539.2|4547.1|4541.1|4545.2|4539.2|24
1736780010000|2025-01-13 14:53:30|4544.9|4538.9|4544.1|4538.1|4544.9|4538.9|4543.2|4537.2|7
1736780020000|2025-01-13 14:53:40|4543.7|4537.7|4541.1|4535.1|4544.1|4538.1|4540.7|4534.7|12
1736780030000|2025-01-13 14:53:50|4540.4|4534.4|4539.2|4533.2|4541.2|4535.2|4539.2|4533.2|16
1736780040000|2025-01-13 14:54:00|4539.8|4533.8|4542.1|4536.1|4542.1|4536.1|4539.1|4533.1|25
1736780050000|2025-01-13 14:54:10|4542.9|4536.9|4540.1|4534.1|4542.9|4536.9|4539.6|4533.6|20
1736780060000|2025-01-13 14:54:20|4539.6|4533.6|4539.2|4533.2|4539.7|4533.7|4539.2|4533.2|12
1736780070000|2025-01-13 14:54:30|4539.1|4533.1|4539.9|4533.9|4539.9|4533.9|4538.6|4532.6|16
1736780080000|2025-01-13 14:54:40|4540.1|4534.1|4536.1|4530.1|4540.1|4534.1|4535.9|4529.9|42
1736780090000|2025-01-13 14:54:50|4535.4|4529.4|4537.1|4531.1|4537.2|4531.2|4535.2|4529.2|31
1736780100000|2025-01-13 14:55:00|4537.2|4531.2|4534.2|4528.2|4537.2|4531.2|4534.2|4528.2|41
1736780110000|2025-01-13 14:55:10|4534.1|4528.1|4535.7|4529.7|4536.1|4530.1|4534.1|4528.1|31
1736780120000|2025-01-13 14:55:20|4535.4|4529.4|4532.4|4526.4|4535.4|4529.4|4532.1|4526.1|43
1736780130000|2025-01-13 14:55:30|4532.2|4526.2|4534.6|4528.6|4534.7|4528.7|4532.2|4526.2|43
1736780140000|2025-01-13 14:55:40|4535.1|4529.1|4537.9|4531.9|4538.1|4532.1|4535.1|4529.1|23
1736780150000|2025-01-13 14:55:50|4538.1|4532.1|4539.1|4533.1|4539.1|4533.1|4537.9|4531.9|16
1736780160000|2025-01-13 14:56:00|4538.9|4532.9|4540.1|4534.1|4540.4|4534.4|4538.2|4532.2|18
1736780170000|2025-01-13 14:56:10|4539.9|4533.9|4540.1|4534.1|4540.1|4534.1|4539.6|4533.6|8
1736780180000|2025-01-13 14:56:20|4539.9|4533.9|4539.1|4533.1|4540.1|4534.1|4537.1|4531.1|36
1736780190000|2025-01-13 14:56:30|4538.7|4532.7|4539.9|4533.9|4540.1|4534.1|4538.7|4532.7|14
1736780200000|2025-01-13 14:56:40|4540.1|4534.1|4539.2|4533.2|4540.1|4534.1|4538.6|4532.6|14
1736780210000|2025-01-13 14:56:50|4539.1|4533.1|4539.1|4533.1|4541.1|4535.1|4538.7|4532.7|25
1736780220000|2025-01-13 14:57:00|4538.7|4532.7|4537.1|4531.1|4538.7|4532.7|4536.9|4530.9|22
1736780230000|2025-01-13 14:57:10|4537.4|4531.4|4538.1|4532.1|4539.1|4533.1|4537.4|4531.4|18
1736780240000|2025-01-13 14:57:20|4539.1|4533.1|4535.9|4529.9|4539.1|4533.1|4532.9|4526.9|72
1736780250000|2025-01-13 14:57:30|4534.9|4528.9|4536.4|4530.4|4536.6|4530.6|4534.9|4528.9|19
1736780260000|2025-01-13 14:57:40|4536.1|4530.1|4539.4|4533.4|4539.4|4533.4|4535.7|4529.7|24
1736780270000|2025-01-13 14:57:50|4539.1|4533.1|4539.9|4533.9|4541.1|4535.1|4539.1|4533.1|7
1736780280000|2025-01-13 14:58:00|4539.1|4533.1|4539.4|4533.4|4540.7|4534.7|4539.1|4533.1|14
1736780290000|2025-01-13 14:58:10|4539.7|4533.7|4540.6|4534.6|4541.1|4535.1|4539.7|4533.7|6
1736780300000|2025-01-13 14:58:20|4540.2|4534.2|4540.9|4534.9|4541.7|4535.7|4539.1|4533.1|28
1736780310000|2025-01-13 14:58:30|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4538.9|4532.9|38
1736780320000|2025-01-13 14:58:40|4539.9|4533.9|4539.9|4533.9|4540.1|4534.1|4539.9|4533.9|3
1736780330000|2025-01-13 14:58:50|4540.1|4534.1|4541.1|4535.1|4541.4|4535.4|4539.9|4533.9|9
1736780340000|2025-01-13 14:59:00|4540.9|4534.9|4542.1|4536.1|4542.1|4536.1|4539.1|4533.1|21
1736780350000|2025-01-13 14:59:10|4542.2|4536.2|4542.1|4536.1|4542.2|4536.2|4542.1|4536.1|5
1736780360000|2025-01-13 14:59:20|4542.2|4536.2|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|6
1736780370000|2025-01-13 14:59:30|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|8
1736780380000|2025-01-13 14:59:40|4540.4|4534.4|4540.1|4534.1|4540.4|4534.4|4539.9|4533.9|8
1736780390000|2025-01-13 14:59:50|4540.7|4534.7|4539.9|4533.9|4540.9|4534.9|4539.9|4533.9|15
1736780400000|2025-01-13 15:00:00|4540.2|4534.2|4545.6|4539.6|4547.6|4541.6|4540.2|4534.2|68
1736780410000|2025-01-13 15:00:10|4545.7|4539.7|4541.1|4535.1|4545.7|4539.7|4541.1|4535.1|38
1736780420000|2025-01-13 15:00:20|4541.8|4535.8|4542.2|4536.2|4542.2|4536.2|4541.1|4535.1|12
1736780430000|2025-01-13 15:00:30|4542.1|4536.1|4542.2|4536.2|4542.2|4536.2|4541.1|4535.1|16
1736780440000|2025-01-13 15:00:40|4542.1|4536.1|4542.2|4536.2|4542.2|4536.2|4540.1|4534.1|13
1736780450000|2025-01-13 15:00:50|4542.5|4536.5|4542.7|4536.7|4543.2|4537.2|4542.5|4536.5|9
1736780460000|2025-01-13 15:01:00|4543.1|4537.1|4546.1|4540.1|4546.6|4540.6|4543.1|4537.1|9
1736780470000|2025-01-13 15:01:10|4546.2|4540.2|4544.2|4538.2|4546.2|4540.2|4544.2|4538.2|16
1736780480000|2025-01-13 15:01:20|4543.7|4537.7|4545.1|4539.1|4545.2|4539.2|4543.7|4537.7|27
1736780490000|2025-01-13 15:01:30|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4544.1|4538.1|10
1736780500000|2025-01-13 15:01:40|4544.9|4538.9|4543.1|4537.1|4545.1|4539.1|4543.1|4537.1|26
1736780510000|2025-01-13 15:01:50|4543.2|4537.2|4545.1|4539.1|4545.1|4539.1|4543.1|4537.1|5
1736780520000|2025-01-13 15:02:00|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|17
1736780530000|2025-01-13 15:02:10|4544.4|4538.4|4545.2|4539.2|4545.2|4539.2|4544.2|4538.2|5
1736780540000|2025-01-13 15:02:20|4543.4|4537.4|4543.4|4537.4|4543.5|4537.5|4542.9|4536.9|51
1736780550000|2025-01-13 15:02:30|4542.5|4536.5|4542.5|4536.5|4543.4|4537.4|4542.4|4536.4|22
1736780560000|2025-01-13 15:02:40|4543.4|4537.4|4547.4|4541.4|4547.4|4541.4|4543|4537|25
1736780570000|2025-01-13 15:02:50|4547.9|4541.9|4545.4|4539.4|4548.9|4542.9|4545.4|4539.4|37
1736780580000|2025-01-13 15:03:00|4545|4539|4543.5|4537.5|4545.4|4539.4|4543|4537|52
1736780590000|2025-01-13 15:03:10|4542.4|4536.4|4544.4|4538.4|4544.5|4538.5|4542|4536|17
1736780600000|2025-01-13 15:03:20|4544.5|4538.5|4544.4|4538.4|4544.9|4538.9|4544.4|4538.4|8
1736780610000|2025-01-13 15:03:30|4543.9|4537.9|4542.5|4536.5|4543.9|4537.9|4542.4|4536.4|12
1736780620000|2025-01-13 15:03:40|4542.9|4536.9|4542.4|4536.4|4544.5|4538.5|4541.4|4535.4|33
1736780630000|2025-01-13 15:03:50|4544.5|4538.5|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|15
1736780640000|2025-01-13 15:04:00|4544.4|4538.4|4544.4|4538.4|4546.5|4540.5|4544.4|4538.4|20
1736780650000|2025-01-13 15:04:10|4544.2|4538.2|4544.4|4538.4|4544.4|4538.4|4544.2|4538.2|4
1736780660000|2025-01-13 15:04:20|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542|4536|11
1736780670000|2025-01-13 15:04:30|4542.2|4536.2|4543.4|4537.4|4543.4|4537.4|4542.2|4536.2|16
1736780680000|2025-01-13 15:04:40|4544.1|4538.1|4546.9|4540.9|4546.9|4540.9|4544.1|4538.1|9
1736780690000|2025-01-13 15:04:50|4547|4541|4547.9|4541.9|4551.4|4545.4|4547|4541|84
1736780700000|2025-01-13 15:05:00|4547.4|4541.4|4548.5|4542.5|4549.7|4543.7|4547.4|4541.4|40
1736780710000|2025-01-13 15:05:10|4548.4|4542.4|4549|4543|4550.4|4544.4|4546.4|4540.4|53
1736780720000|2025-01-13 15:05:20|4549.4|4543.4|4548.4|4542.4|4549.4|4543.4|4548.4|4542.4|9
1736780730000|2025-01-13 15:05:30|4548.5|4542.5|4546.4|4540.4|4549.4|4543.4|4546.4|4540.4|33
1736780740000|2025-01-13 15:05:40|4546.7|4540.7|4549.4|4543.4|4549.4|4543.4|4546.4|4540.4|90
1736780750000|2025-01-13 15:05:50|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4547.4|4541.4|28
1736780760000|2025-01-13 15:06:00|4548|4542|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|11
1736780770000|2025-01-13 15:06:10|4546.4|4540.4|4545.4|4539.4|4546.4|4540.4|4545.4|4539.4|26
1736780780000|2025-01-13 15:06:20|4544.4|4538.4|4542.4|4536.4|4546|4540|4542.4|4536.4|58
1736780790000|2025-01-13 15:06:30|4542.5|4536.5|4544|4538|4545.2|4539.2|4542.5|4536.5|11
1736780800000|2025-01-13 15:06:40|4543.6|4537.6|4541.6|4535.6|4544.4|4538.4|4541.6|4535.6|34
1736780810000|2025-01-13 15:06:50|4541.4|4535.4|4542.9|4536.9|4543.2|4537.2|4541.2|4535.2|44
1736780820000|2025-01-13 15:07:00|4542.4|4536.4|4544.5|4538.5|4545.4|4539.4|4542.4|4536.4|26
1736780830000|2025-01-13 15:07:10|||||||||1
1736780840000|2025-01-13 15:07:20|4545.4|4539.4|4548.4|4542.4|4548.4|4542.4|4545.4|4539.4|33
1736780850000|2025-01-13 15:07:30|4548.5|4542.5|4547.4|4541.4|4548.5|4542.5|4546.5|4540.5|22
1736780860000|2025-01-13 15:07:40|4546.6|4540.6|4547.4|4541.4|4548.4|4542.4|4546.5|4540.5|47
1736780870000|2025-01-13 15:07:50|||||||||7
1736780880000|2025-01-13 15:08:00|4546.5|4540.5|4547.5|4541.5|4548.4|4542.4|4546.5|4540.5|52
1736780890000|2025-01-13 15:08:10|4548.2|4542.2|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|15
1736780900000|2025-01-13 15:08:20|4547.5|4541.5|4547.4|4541.4|4547.5|4541.5|4547.4|4541.4|2
1736780910000|2025-01-13 15:08:30|4548.4|4542.4|4547.9|4541.9|4548.4|4542.4|4547.5|4541.5|24
1736780920000|2025-01-13 15:08:40|4548.5|4542.5|4549.5|4543.5|4551.5|4545.5|4548.5|4542.5|24
1736780930000|2025-01-13 15:08:50|4550.4|4544.4|4549.5|4543.5|4551.4|4545.4|4549.5|4543.5|13
1736780940000|2025-01-13 15:09:00|4547.4|4541.4|4545.5|4539.5|4548.1|4542.1|4545.4|4539.4|36
1736780950000|2025-01-13 15:09:10|4545.4|4539.4|4545.5|4539.5|4546.5|4540.5|4544.4|4538.4|14
1736780960000|2025-01-13 15:09:20|4546.2|4540.2|4546.5|4540.5|4546.5|4540.5|4546.2|4540.2|10
1736780970000|2025-01-13 15:09:30|4546.4|4540.4|4541.4|4535.4|4546.4|4540.4|4541.4|4535.4|16
1736780980000|2025-01-13 15:09:40|4541.5|4535.5|4539.4|4533.4|4541.5|4535.5|4539.4|4533.4|6
1736780990000|2025-01-13 15:09:50|4539.5|4533.5|4540.4|4534.4|4541.4|4535.4|4539.5|4533.5|17
1736781000000|2025-01-13 15:10:00|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.2|4534.2|8
1736781010000|2025-01-13 15:10:10|4540.4|4534.4|4542.4|4536.4|4542.4|4536.4|4540.4|4534.4|10
1736781020000|2025-01-13 15:10:20|4543.4|4537.4|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|4
1736781030000|2025-01-13 15:10:30|4545.1|4539.1|4545.4|4539.4|4545.4|4539.4|4544.5|4538.5|16
1736781040000|2025-01-13 15:10:40|4545.2|4539.2|4546.4|4540.4|4546.4|4540.4|4545.2|4539.2|10
1736781050000|2025-01-13 15:10:50|4546.5|4540.5|4548.5|4542.5|4548.5|4542.5|4546.4|4540.4|22
1736781060000|2025-01-13 15:11:00|4548.4|4542.4|4546.5|4540.5|4549|4543|4546.5|4540.5|26
1736781070000|2025-01-13 15:11:10|4545.5|4539.5|4543.2|4537.2|4545.5|4539.5|4542.4|4536.4|32
1736781080000|2025-01-13 15:11:20|4543.4|4537.4|4547.4|4541.4|4547.4|4541.4|4543.4|4537.4|41
1736781090000|2025-01-13 15:11:30|4547|4541|4544.4|4538.4|4547.4|4541.4|4544.4|4538.4|25
1736781100000|2025-01-13 15:11:40|4544.1|4538.1|4545.9|4539.9|4546.4|4540.4|4543.4|4537.4|15
1736781110000|2025-01-13 15:11:50|4545.4|4539.4|4546.4|4540.4|4546.4|4540.4|4545.4|4539.4|3
1736781120000|2025-01-13 15:12:00|4546.1|4540.1|4544.4|4538.4|4546.1|4540.1|4544|4538|23
1736781130000|2025-01-13 15:12:10|4543.4|4537.4|4544.5|4538.5|4545.4|4539.4|4542.5|4536.5|38
1736781140000|2025-01-13 15:12:20|4544.9|4538.9|4545.4|4539.4|4545.5|4539.5|4543.1|4537.1|18
1736781150000|2025-01-13 15:12:30|4545.5|4539.5|4540.4|4534.4|4545.5|4539.5|4539.8|4533.8|29
1736781160000|2025-01-13 15:12:40|4539.5|4533.5|4540.5|4534.5|4540.5|4534.5|4539.4|4533.4|6
1736781170000|2025-01-13 15:12:50|4540.4|4534.4|4540.5|4534.5|4540.5|4534.5|4540.4|4534.4|5
1736781180000|2025-01-13 15:13:00|4540.4|4534.4|4540.5|4534.5|4541.4|4535.4|4539.6|4533.6|28
1736781190000|2025-01-13 15:13:10|4540.2|4534.2|4542.4|4536.4|4542.4|4536.4|4540|4534|75
1736781200000|2025-01-13 15:13:20|4543|4537|4542.4|4536.4|4543|4537|4541.5|4535.5|12
1736781210000|2025-01-13 15:13:30|4542|4536|4543.4|4537.4|4543.4|4537.4|4541.5|4535.5|6
1736781220000|2025-01-13 15:13:40|4543.5|4537.5|4544.5|4538.5|4545|4539|4543.4|4537.4|10
1736781230000|2025-01-13 15:13:50|4545.4|4539.4|4544.5|4538.5|4545.4|4539.4|4544.5|4538.5|6
1736781240000|2025-01-13 15:14:00|4545.4|4539.4|4544.5|4538.5|4545.5|4539.5|4544.5|4538.5|5
1736781250000|2025-01-13 15:14:10|4542.5|4536.5|4542.5|4536.5|4543.5|4537.5|4542.5|4536.5|11
1736781260000|2025-01-13 15:14:20|4542.4|4536.4|4542.5|4536.5|4542.9|4536.9|4540.9|4534.9|21
1736781270000|2025-01-13 15:14:30|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.5|4536.5|6
1736781280000|2025-01-13 15:14:40|4543|4537|4542.9|4536.9|4543|4537|4541.4|4535.4|18
1736781290000|2025-01-13 15:14:50|4543.4|4537.4|4543.4|4537.4|4543.5|4537.5|4543.4|4537.4|3
1736781300000|2025-01-13 15:15:00|4543.5|4537.5|4544.4|4538.4|4544.9|4538.9|4543.4|4537.4|13
1736781310000|2025-01-13 15:15:10|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4543.5|4537.5|13
1736781320000|2025-01-13 15:15:20|4543.5|4537.5|4543.5|4537.5|4545.4|4539.4|4542.5|4536.5|19
1736781330000|2025-01-13 15:15:30|4543.4|4537.4|4542.5|4536.5|4544.2|4538.2|4541|4535|31
1736781340000|2025-01-13 15:15:40|4543.4|4537.4|4540|4534|4543.4|4537.4|4540|4534|19
1736781350000|2025-01-13 15:15:50|4539.5|4533.5|4540.5|4534.5|4541.4|4535.4|4539.4|4533.4|7
1736781360000|2025-01-13 15:16:00|4540.4|4534.4|4540.5|4534.5|4540.5|4534.5|4539.4|4533.4|14
1736781370000|2025-01-13 15:16:10|4540.4|4534.4|4541.4|4535.4|4541.4|4535.4|4539.4|4533.4|12
1736781380000|2025-01-13 15:16:20|4541.5|4535.5|4541|4535|4542.4|4536.4|4540.9|4534.9|9
1736781390000|2025-01-13 15:16:30|4541.4|4535.4|4542.5|4536.5|4542.5|4536.5|4541|4535|6
1736781400000|2025-01-13 15:16:40|4541.4|4535.4|4541.4|4535.4|4541.5|4535.5|4540.9|4534.9|6
1736781410000|2025-01-13 15:16:50|4541|4535|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|10
1736781420000|2025-01-13 15:17:00|4540.6|4534.6|4545.4|4539.4|4545.4|4539.4|4540.4|4534.4|45
1736781430000|2025-01-13 15:17:10|4545.7|4539.7|4546.4|4540.4|4546.4|4540.4|4545.5|4539.5|8
1736781440000|2025-01-13 15:17:20|4547.4|4541.4|4548.4|4542.4|4548.5|4542.5|4547.4|4541.4|24
1736781450000|2025-01-13 15:17:30|4547.6|4541.6|4549.5|4543.5|4549.5|4543.5|4547.5|4541.5|28
1736781460000|2025-01-13 15:17:40|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|42
1736781470000|2025-01-13 15:17:50|||||||||18
1736781480000|2025-01-13 15:18:00|4548.9|4542.9|4549.9|4543.9|4549.9|4543.9|4548.4|4542.4|71
1736781490000|2025-01-13 15:18:10|4550|4544|4550.2|4544.2|4552.2|4546.2|4550|4544|89
1736781500000|2025-01-13 15:18:20|4550.1|4544.1|4549.7|4543.7|4551.1|4545.1|4549.2|4543.2|51
1736781510000|2025-01-13 15:18:30|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4549.9|4543.9|2
1736781520000|2025-01-13 15:18:40|4550.2|4544.2|4550.2|4544.2|4551.1|4545.1|4550.1|4544.1|5
1736781530000|2025-01-13 15:18:50|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4549.9|4543.9|3
1736781540000|2025-01-13 15:19:00|4550.2|4544.2|4553.1|4547.1|4553.1|4547.1|4550.2|4544.2|4
1736781550000|2025-01-13 15:19:10|4552.2|4546.2|4556.2|4550.2|4556.6|4550.6|4552.2|4546.2|14
1736781560000|2025-01-13 15:19:20|4556.6|4550.6|4555.2|4549.2|4557.1|4551.1|4555.2|4549.2|12
1736781570000|2025-01-13 15:19:30|4554.9|4548.9|4555.1|4549.1|4555.2|4549.2|4554.9|4548.9|1
1736781580000|2025-01-13 15:19:40|4554.6|4548.6|4553.7|4547.7|4554.6|4548.6|4553.7|4547.7|9
1736781590000|2025-01-13 15:19:50|4553.1|4547.1|4551.1|4545.1|4554.6|4548.6|4550.9|4544.9|24
1736781600000|2025-01-13 15:20:00|4550.9|4544.9|4554.1|4548.1|4554.1|4548.1|4550.9|4544.9|9
1736781610000|2025-01-13 15:20:10|4554.4|4548.4|4556.8|4550.8|4556.8|4550.8|4553.9|4547.9|79
1736781620000|2025-01-13 15:20:20|4556.7|4550.7|4557.8|4551.8|4557.8|4551.8|4556.7|4550.7|77
1736781630000|2025-01-13 15:20:30|4557.7|4551.7|4556.8|4550.8|4557.7|4551.7|4556.8|4550.8|10
1736781640000|2025-01-13 15:20:40|4557.8|4551.8|4557.2|4551.2|4557.8|4551.8|4556.8|4550.8|24
1736781650000|2025-01-13 15:20:50|4557.5|4551.5|4556.8|4550.8|4557.5|4551.5|4556.4|4550.4|12
1736781660000|2025-01-13 15:21:00|4556.9|4550.9|4556.8|4550.8|4556.9|4550.9|4556.8|4550.8|3
1736781670000|2025-01-13 15:21:10|4556.4|4550.4|4552.7|4546.7|4556.4|4550.4|4552.2|4546.2|29
1736781680000|2025-01-13 15:21:20|4552.6|4546.6|4552.1|4546.1|4553.1|4547.1|4552.1|4546.1|3
1736781690000|2025-01-13 15:21:30|4551.2|4545.2|4552.1|4546.1|4552.2|4546.2|4551.2|4545.2|8
1736781700000|2025-01-13 15:21:40|4552.2|4546.2|4552.2|4546.2|4552.9|4546.9|4552.1|4546.1|9
1736781710000|2025-01-13 15:21:50|4552.1|4546.1|4554.2|4548.2|4555.1|4549.1|4552.1|4546.1|11
1736781720000|2025-01-13 15:22:00|4553.2|4547.2|4552.1|4546.1|4553.2|4547.2|4551.4|4545.4|31
1736781730000|2025-01-13 15:22:10|4551.7|4545.7|4551.2|4545.2|4552.1|4546.1|4549.2|4543.2|42
1736781740000|2025-01-13 15:22:20|4552.1|4546.1|4551.1|4545.1|4552.2|4546.2|4551.1|4545.1|12
1736781750000|2025-01-13 15:22:30|4550.4|4544.4|4552.1|4546.1|4552.2|4546.2|4550.4|4544.4|5
1736781760000|2025-01-13 15:22:40|4552.2|4546.2|4551.7|4545.7|4552.2|4546.2|4551.7|4545.7|1
1736781770000|2025-01-13 15:22:50|4552.1|4546.1|4554.1|4548.1|4554.1|4548.1|4551.7|4545.7|14
1736781780000|2025-01-13 15:23:00|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.1|4547.1|2
1736781790000|2025-01-13 15:23:10|4553.1|4547.1|4552.2|4546.2|4553.1|4547.1|4550.4|4544.4|26
1736781800000|2025-01-13 15:23:20|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4550.2|4544.2|7
1736781810000|2025-01-13 15:23:30|4550.4|4544.4|4550.2|4544.2|4550.4|4544.4|4550.2|4544.2|11
1736781830000|2025-01-13 15:23:50|4550.1|4544.1|4550.2|4544.2|4550.2|4544.2|4549.2|4543.2|11
1736781840000|2025-01-13 15:24:00|4550.1|4544.1|4550.2|4544.2|4550.6|4544.6|4548.2|4542.2|36
1736781850000|2025-01-13 15:24:10|4550.1|4544.1|4550.2|4544.2|4551.1|4545.1|4549.2|4543.2|17
1736781860000|2025-01-13 15:24:20|4550.1|4544.1|4551.1|4545.1|4551.2|4545.2|4549.1|4543.1|15
1736781870000|2025-01-13 15:24:30|4550.7|4544.7|4549.2|4543.2|4550.7|4544.7|4549.2|4543.2|12
1736781880000|2025-01-13 15:24:40|4550.1|4544.1|4551.1|4545.1|4551.1|4545.1|4550.1|4544.1|17
1736781890000|2025-01-13 15:24:50|4551.2|4545.2|4553.1|4547.1|4553.4|4547.4|4551.1|4545.1|22
1736781900000|2025-01-13 15:25:00|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|6
1736781910000|2025-01-13 15:25:10|4552.1|4546.1|4553.4|4547.4|4554.1|4548.1|4551.9|4545.9|12
1736781920000|2025-01-13 15:25:20|4553.6|4547.6|4555.1|4549.1|4555.1|4549.1|4553.1|4547.1|13
1736781930000|2025-01-13 15:25:30|4555.8|4549.8|4554.1|4548.1|4555.8|4549.8|4554.1|4548.1|19
1736781940000|2025-01-13 15:25:40|4554.8|4548.8|4555.2|4549.2|4555.2|4549.2|4554.8|4548.8|31
1736781950000|2025-01-13 15:25:50|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4
1736781960000|2025-01-13 15:26:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|26
1736781970000|2025-01-13 15:26:10|4555.9|4549.9|4555.1|4549.1|4555.9|4549.9|4555.1|4549.1|5
1736781980000|2025-01-13 15:26:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|5
1736781990000|2025-01-13 15:26:30|4555.7|4549.7|4556.1|4550.1|4556.6|4550.6|4555.7|4549.7|2
1736782000000|2025-01-13 15:26:40|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|12
1736782010000|2025-01-13 15:26:50|4557.4|4551.4|4557.7|4551.7|4557.7|4551.7|4556.7|4550.7|8
1736782020000|2025-01-13 15:27:00|4557.2|4551.2|4558.2|4552.2|4558.2|4552.2|4557.2|4551.2|15
1736782030000|2025-01-13 15:27:10|4557.7|4551.7|4554.4|4548.4|4557.7|4551.7|4554.4|4548.4|207
1736782040000|2025-01-13 15:27:20|4554.2|4548.2|4555.2|4549.2|4555.7|4549.7|4554.2|4548.2|8
1736782050000|2025-01-13 15:27:30|4554.9|4548.9|4552.4|4546.4|4554.9|4548.9|4552.2|4546.2|69
1736782060000|2025-01-13 15:27:40|4552.5|4546.5|4552.4|4546.4|4553.4|4547.4|4552.4|4546.4|14
1736782070000|2025-01-13 15:27:50|4552.2|4546.2|4550.9|4544.9|4552.2|4546.2|4550.5|4544.5|14
1736782080000|2025-01-13 15:28:00|4550.7|4544.7|4550.4|4544.4|4551.4|4545.4|4549.4|4543.4|28
1736782090000|2025-01-13 15:28:10|4550.2|4544.2|4550.4|4544.4|4550.5|4544.5|4549.4|4543.4|12
1736782100000|2025-01-13 15:28:20|4550.5|4544.5|4551.5|4545.5|4552.4|4546.4|4550.5|4544.5|6
1736782110000|2025-01-13 15:28:30|4551.4|4545.4|4551.9|4545.9|4553.2|4547.2|4550.5|4544.5|34
1736782120000|2025-01-13 15:28:40|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|2
1736782130000|2025-01-13 15:28:50|4551.2|4545.2|4550.7|4544.7|4551.2|4545.2|4549.4|4543.4|26
1736782140000|2025-01-13 15:29:00|4551.2|4545.2|4550.7|4544.7|4551.4|4545.4|4550.7|4544.7|6
1736782150000|2025-01-13 15:29:10|4551.1|4545.1|4549.4|4543.4|4551.4|4545.4|4549.4|4543.4|4
1736782160000|2025-01-13 15:29:20|4549.2|4543.2|4549.2|4543.2|4549.5|4543.5|4548.6|4542.6|64
1736782170000|2025-01-13 15:29:30|4549.1|4543.1|4551.2|4545.2|4552.2|4546.2|4548.7|4542.7|13
1736782180000|2025-01-13 15:29:40|4551.4|4545.4|4549.4|4543.4|4551.7|4545.7|4549.4|4543.4|17
1736782190000|2025-01-13 15:29:50|4549.5|4543.5|4549.4|4543.4|4550.4|4544.4|4549.2|4543.2|8
1736782200000|2025-01-13 15:30:00|4549.7|4543.7|4551.1|4545.1|4551.1|4545.1|4549.7|4543.7|15
1736782210000|2025-01-13 15:30:10|4550.4|4544.4|4553.7|4547.7|4553.7|4547.7|4549.2|4543.2|30
1736782220000|2025-01-13 15:30:20|4553.4|4547.4|4559.2|4553.2|4559.2|4553.2|4553.4|4547.4|58
1736782230000|2025-01-13 15:30:30|4559.1|4553.1|4557.1|4551.1|4559.1|4553.1|4556.1|4550.1|77
1736782240000|2025-01-13 15:30:40|4556.9|4550.9|4555.1|4549.1|4556.9|4550.9|4554.4|4548.4|22
1736782250000|2025-01-13 15:30:50|4555.2|4549.2|4554.1|4548.1|4556.1|4550.1|4554.1|4548.1|6
1736782260000|2025-01-13 15:31:00|4555.1|4549.1|4554.1|4548.1|4555.6|4549.6|4554.1|4548.1|32
1736782270000|2025-01-13 15:31:10|4554.2|4548.2|4557.1|4551.1|4557.6|4551.6|4553.1|4547.1|26
1736782280000|2025-01-13 15:31:20|4556.9|4550.9|4555.9|4549.9|4557.1|4551.1|4555.6|4549.6|26
1736782290000|2025-01-13 15:31:30|4555.2|4549.2|4555.9|4549.9|4555.9|4549.9|4554.9|4548.9|17
1736782300000|2025-01-13 15:31:40|4556.1|4550.1|4553.1|4547.1|4556.1|4550.1|4553.1|4547.1|26
1736782310000|2025-01-13 15:31:50|4553.2|4547.2|4551.2|4545.2|4554.1|4548.1|4551.1|4545.1|18
1736782320000|2025-01-13 15:32:00|4551.1|4545.1|4556.1|4550.1|4556.1|4550.1|4551.1|4545.1|18
1736782330000|2025-01-13 15:32:10|4555.1|4549.1|4553.1|4547.1|4555.2|4549.2|4553.1|4547.1|27
1736782340000|2025-01-13 15:32:20|4551.7|4545.7|4550.1|4544.1|4551.7|4545.7|4547.9|4541.9|91
1736782350000|2025-01-13 15:32:30|4551.1|4545.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|8
1736782360000|2025-01-13 15:32:40|4551.9|4545.9|4553.1|4547.1|4553.1|4547.1|4551.9|4545.9|18
1736782370000|2025-01-13 15:32:50|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4551.2|4545.2|16
1736782380000|2025-01-13 15:33:00|4552.2|4546.2|4552.1|4546.1|4552.2|4546.2|4552.1|4546.1|2
1736782390000|2025-01-13 15:33:10|4551.9|4545.9|4549.4|4543.4|4551.9|4545.9|4549.2|4543.2|65
1736782400000|2025-01-13 15:33:20|4550.4|4544.4|4550.4|4544.4|4551.2|4545.2|4550.2|4544.2|17
1736782410000|2025-01-13 15:33:30|4550.2|4544.2|4551.1|4545.1|4551.1|4545.1|4547.7|4541.7|240
1736782420000|2025-01-13 15:33:40|4550.4|4544.4|4550.9|4544.9|4551.1|4545.1|4549.1|4543.1|22
1736782430000|2025-01-13 15:33:50|4551.1|4545.1|4550.4|4544.4|4551.1|4545.1|4549.4|4543.4|11
1736782440000|2025-01-13 15:34:00|4550.1|4544.1|4548.9|4542.9|4550.1|4544.1|4548.1|4542.1|46
1736782450000|2025-01-13 15:34:10|4548.6|4542.6|4549.3|4543.3|4549.3|4543.3|4546.9|4540.9|59
1736782460000|2025-01-13 15:34:20|4548.9|4542.9|4553.7|4547.7|4553.7|4547.7|4548.4|4542.4|39
1736782470000|2025-01-13 15:34:30|4552.9|4546.9|4551.6|4545.6|4552.9|4546.9|4551.4|4545.4|9
1736782480000|2025-01-13 15:34:40|4552.1|4546.1|4558.1|4552.1|4558.8|4552.8|4552.1|4546.1|21
1736782490000|2025-01-13 15:34:50|4558.4|4552.4|4557.9|4551.9|4559.1|4553.1|4557.9|4551.9|3
1736782500000|2025-01-13 15:35:00|4557.4|4551.4|4559.4|4553.4|4559.6|4553.6|4557.1|4551.1|45
1736782510000|2025-01-13 15:35:10|4559.8|4553.8|4558.1|4552.1|4561.6|4555.6|4557.9|4551.9|26
1736782520000|2025-01-13 15:35:20|4557.9|4551.9|4557.1|4551.1|4558.1|4552.1|4556.9|4550.9|9
1736782530000|2025-01-13 15:35:30|||||||||1
1736782540000|2025-01-13 15:35:40|4556.6|4550.6|4558.7|4552.7|4560.9|4554.9|4556.6|4550.6|49
1736782550000|2025-01-13 15:35:50|4558.2|4552.2|4561.1|4555.1|4562.1|4556.1|4558.2|4552.2|162
1736782560000|2025-01-13 15:36:00|4560.9|4554.9|4560.1|4554.1|4560.9|4554.9|4560.1|4554.1|8
1736782570000|2025-01-13 15:36:10|4559.1|4553.1|4558.2|4552.2|4559.1|4553.1|4558.2|4552.2|23
1736782580000|2025-01-13 15:36:20|4558.1|4552.1|4555.9|4549.9|4558.1|4552.1|4555.9|4549.9|14
1736782590000|2025-01-13 15:36:30|4554.9|4548.9|4551.1|4545.1|4554.9|4548.9|4551.1|4545.1|20
1736782600000|2025-01-13 15:36:40|4551.2|4545.2|4550.9|4544.9|4552.1|4546.1|4550.9|4544.9|8
1736782610000|2025-01-13 15:36:50|4550.2|4544.2|4549.9|4543.9|4550.9|4544.9|4549.9|4543.9|7
1736782620000|2025-01-13 15:37:00|4548.9|4542.9|4549.9|4543.9|4551.1|4545.1|4548.9|4542.9|31
1736782630000|2025-01-13 15:37:10|4549.6|4543.6|4548.9|4542.9|4549.6|4543.6|4548.9|4542.9|1
1736782640000|2025-01-13 15:37:20|4548.2|4542.2|4550.4|4544.4|4550.6|4544.6|4547.9|4541.9|35
1736782650000|2025-01-13 15:37:30|4550.1|4544.1|4549.9|4543.9|4550.1|4544.1|4548.9|4542.9|5
1736782660000|2025-01-13 15:37:40|4549.4|4543.4|4550.4|4544.4|4550.7|4544.7|4549.4|4543.4|5
1736782670000|2025-01-13 15:37:50|4550.1|4544.1|4549.9|4543.9|4550.1|4544.1|4549.9|4543.9|3
1736782680000|2025-01-13 15:38:00|4548.9|4542.9|4548.9|4542.9|4549.9|4543.9|4548.9|4542.9|14
1736782690000|2025-01-13 15:38:10|||||||||7
1736782700000|2025-01-13 15:38:20|4548.8|4542.8|4545.9|4539.9|4548.9|4542.9|4545.9|4539.9|19
1736782710000|2025-01-13 15:38:30|4546.7|4540.7|4545.6|4539.6|4546.7|4540.7|4544.4|4538.4|26
1736782720000|2025-01-13 15:38:40|4548.4|4542.4|4550.9|4544.9|4551.1|4545.1|4547.6|4541.6|39
1736782730000|2025-01-13 15:38:50|4550.1|4544.1|4552.4|4546.4|4552.4|4546.4|4549.9|4543.9|62
1736782740000|2025-01-13 15:39:00|4552.1|4546.1|4549.9|4543.9|4552.1|4546.1|4549.9|4543.9|6
1736782750000|2025-01-13 15:39:10|4548.9|4542.9|4547.9|4541.9|4548.9|4542.9|4546.6|4540.6|18
1736782760000|2025-01-13 15:39:20|4547.1|4541.1|4548.9|4542.9|4550.1|4544.1|4546.9|4540.9|13
1736782770000|2025-01-13 15:39:30|4548.2|4542.2|4548.1|4542.1|4548.2|4542.2|4547.9|4541.9|6
1736782780000|2025-01-13 15:39:40|4548.9|4542.9|4549.9|4543.9|4550.1|4544.1|4548.9|4542.9|5
1736782790000|2025-01-13 15:39:50|4550.9|4544.9|4551.1|4545.1|4551.1|4545.1|4549.9|4543.9|13
1736782800000|2025-01-13 15:40:00|4550.9|4544.9|4552.9|4546.9|4554.1|4548.1|4550.6|4544.6|34
1736782810000|2025-01-13 15:40:10|4552.7|4546.7|4551.9|4545.9|4552.7|4546.7|4551.9|4545.9|4
1736782820000|2025-01-13 15:40:20|4552.3|4546.3|4551.9|4545.9|4552.9|4546.9|4551.1|4545.1|21
1736782830000|2025-01-13 15:40:30|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.4|4545.4|6
1736782840000|2025-01-13 15:40:40|4551.9|4545.9|4551.9|4545.9|4552.6|4546.6|4551.9|4545.9|9
1736782850000|2025-01-13 15:40:50|4551.1|4545.1|4553.9|4547.9|4553.9|4547.9|4551.1|4545.1|10
1736782860000|2025-01-13 15:41:00|4554.3|4548.3|4555.9|4549.9|4555.9|4549.9|4554.3|4548.3|27
1736782870000|2025-01-13 15:41:10|4556.6|4550.6|4555.9|4549.9|4556.9|4550.9|4554.9|4548.9|27
1736782880000|2025-01-13 15:41:20|4554.9|4548.9|4555.4|4549.4|4555.9|4549.9|4554.9|4548.9|7
1736782890000|2025-01-13 15:41:30|4554.9|4548.9|4553.9|4547.9|4554.9|4548.9|4553.7|4547.7|15
1736782900000|2025-01-13 15:41:40|4553.2|4547.2|4552.9|4546.9|4553.2|4547.2|4552.9|4546.9|5
1736782910000|2025-01-13 15:41:50|4551.9|4545.9|4550.9|4544.9|4551.9|4545.9|4550.9|4544.9|15
1736782920000|2025-01-13 15:42:00|4550.1|4544.1|4552.9|4546.9|4552.9|4546.9|4550.1|4544.1|43
1736782930000|2025-01-13 15:42:10|4553.1|4547.1|4550.9|4544.9|4553.1|4547.1|4550.9|4544.9|21
1736782940000|2025-01-13 15:42:20|4551.1|4545.1|4550.9|4544.9|4551.6|4545.6|4550.9|4544.9|3
1736782950000|2025-01-13 15:42:30|4552.1|4546.1|4549.1|4543.1|4552.1|4546.1|4549.1|4543.1|33
1736782960000|2025-01-13 15:42:40|4548.1|4542.1|4548.1|4542.1|4549.1|4543.1|4548.1|4542.1|13
1736782970000|2025-01-13 15:42:50|4547.7|4541.7|4546.1|4540.1|4547.7|4541.7|4546.1|4540.1|13
1736782980000|2025-01-13 15:43:00|4545.2|4539.2|4546.1|4540.1|4547.1|4541.1|4545.1|4539.1|26
1736782990000|2025-01-13 15:43:10|4545.2|4539.2|4546.1|4540.1|4546.1|4540.1|4545.2|4539.2|6
1736783000000|2025-01-13 15:43:20|4547.1|4541.1|4545.1|4539.1|4547.1|4541.1|4545.1|4539.1|11
1736783010000|2025-01-13 15:43:30|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.1|4538.1|7
1736783020000|2025-01-13 15:43:40|4546.1|4540.1|4546.9|4540.9|4546.9|4540.9|4546.1|4540.1|39
1736783030000|2025-01-13 15:43:50|||||||||2
1736783040000|2025-01-13 15:44:00|4547|4541|4546.1|4540.1|4547|4541|4546|4540|11
1736783050000|2025-01-13 15:44:10|4546|4540|4547|4541|4547.1|4541.1|4546|4540|13
1736783060000|2025-01-13 15:44:20|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|16
1736783070000|2025-01-13 15:44:30|4547|4541|4544.1|4538.1|4547.1|4541.1|4544.1|4538.1|13
1736783080000|2025-01-13 15:44:40|4543.2|4537.2|4542.1|4536.1|4543.2|4537.2|4541.7|4535.7|29
1736783090000|2025-01-13 15:44:50|4542|4536|4537.7|4531.7|4542|4536|4537.7|4531.7|15
1736783100000|2025-01-13 15:45:00|4537.2|4531.2|4534.1|4528.1|4537.2|4531.2|4534.1|4528.1|68
1736783110000|2025-01-13 15:45:10|4533.2|4527.2|4532.7|4526.7|4533.7|4527.7|4532.6|4526.6|42
1736783120000|2025-01-13 15:45:20|4533.1|4527.1|4532.2|4526.2|4533.1|4527.1|4532.1|4526.1|19
1736783130000|2025-01-13 15:45:30|4532.7|4526.7|4530|4524|4532.7|4526.7|4529|4523|101
1736783140000|2025-01-13 15:45:40|4530.1|4524.1|4531.1|4525.1|4531.1|4525.1|4530.1|4524.1|42
1736783150000|2025-01-13 15:45:50|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4529.1|4523.1|27
1736783160000|2025-01-13 15:46:00|4529.8|4523.8|4534|4528|4536|4530|4529.8|4523.8|55
1736783170000|2025-01-13 15:46:10|4534.1|4528.1|4533|4527|4536|4530|4532.1|4526.1|7
1736783180000|2025-01-13 15:46:20|4533.1|4527.1|4533|4527|4533.1|4527.1|4533|4527|11
1736783190000|2025-01-13 15:46:30|4532.2|4526.2|4529.6|4523.6|4532.5|4526.5|4529.5|4523.5|52
1736783200000|2025-01-13 15:46:40|4530.5|4524.5|4531|4525|4531|4525|4530.5|4524.5|7
1736783210000|2025-01-13 15:46:50|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|2
1736783220000|2025-01-13 15:47:00|4532.5|4526.5|4531.1|4525.1|4533|4527|4531.1|4525.1|26
1736783230000|2025-01-13 15:47:10|4531.6|4525.6|4532|4526|4532|4526|4531.6|4525.6|1
1736783240000|2025-01-13 15:47:20|4532.1|4526.1|4531|4525|4532.1|4526.1|4530.1|4524.1|13
1736783250000|2025-01-13 15:47:30|4530.1|4524.1|4531.1|4525.1|4531.1|4525.1|4529|4523|10
1736783260000|2025-01-13 15:47:40|4531|4525|4532.7|4526.7|4533|4527|4530.7|4524.7|11
1736783270000|2025-01-13 15:47:50|4532.6|4526.6|4532.1|4526.1|4532.7|4526.7|4532.1|4526.1|3
1736783280000|2025-01-13 15:48:00|4531.7|4525.7|4534.1|4528.1|4534.1|4528.1|4531.7|4525.7|47
1736783290000|2025-01-13 15:48:10|4534.5|4528.5|4535|4529|4535.2|4529.2|4533.6|4527.6|16
1736783300000|2025-01-13 15:48:20|4535.1|4529.1|4533.1|4527.1|4535.1|4529.1|4533.1|4527.1|8
1736783310000|2025-01-13 15:48:30|4533.2|4527.2|4534.2|4528.2|4534.2|4528.2|4533.1|4527.1|8
1736783320000|2025-01-13 15:48:40|4534.1|4528.1|4534.1|4528.1|4536|4530|4534.1|4528.1|38
1736783330000|2025-01-13 15:48:50|4534.2|4528.2|4530.2|4524.2|4534.2|4528.2|4530.2|4524.2|24
1736783340000|2025-01-13 15:49:00|4530.1|4524.1|4528|4522|4530.1|4524.1|4528|4522|39
1736783350000|2025-01-13 15:49:10|4528.1|4522.1|4526.1|4520.1|4528.1|4522.1|4526.1|4520.1|15
1736783360000|2025-01-13 15:49:20|4527|4521|4526.5|4520.5|4528|4522|4526.5|4520.5|52
1736783370000|2025-01-13 15:49:30|4526.8|4520.8|4525.1|4519.1|4526.8|4520.8|4524.2|4518.2|24
1736783380000|2025-01-13 15:49:40|4524.6|4518.6|4525.6|4519.6|4525.6|4519.6|4524.2|4518.2|8
1736783390000|2025-01-13 15:49:50|4525.2|4519.2|4526.1|4520.1|4526.1|4520.1|4525.2|4519.2|2
1736783400000|2025-01-13 15:50:00|4527|4521|4527|4521|4527|4521|4526.1|4520.1|13
1736783410000|2025-01-13 15:50:10|4527.1|4521.1|4526.1|4520.1|4527.1|4521.1|4526|4520|13
1736783420000|2025-01-13 15:50:20|4526.2|4520.2|4528|4522|4528|4522|4526.2|4520.2|25
1736783430000|2025-01-13 15:50:30|4527.6|4521.6|4526.1|4520.1|4527.8|4521.8|4526.1|4520.1|9
1736783440000|2025-01-13 15:50:40|4526|4520|4526|4520|4526.1|4520.1|4525.6|4519.6|6
1736783450000|2025-01-13 15:50:50|4526.1|4520.1|4526|4520|4527|4521|4526|4520|16
1736783460000|2025-01-13 15:51:00|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526|4520|6
1736783470000|2025-01-13 15:51:10|4524.7|4518.7|4524.1|4518.1|4524.7|4518.7|4524.1|4518.1|7
1736783480000|2025-01-13 15:51:20|4526|4520|4527|4521|4527.1|4521.1|4526|4520|61
1736783490000|2025-01-13 15:51:30|4527.1|4521.1|4526.7|4520.7|4527.1|4521.1|4526.7|4520.7|4
1736783500000|2025-01-13 15:51:40|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|5
1736783510000|2025-01-13 15:51:50|4525.5|4519.5|4525.2|4519.2|4525.5|4519.5|4523.4|4517.4|27
1736783520000|2025-01-13 15:52:00|4526|4520|4528.1|4522.1|4528.1|4522.1|4525.1|4519.1|27
1736783530000|2025-01-13 15:52:10|4529.1|4523.1|4530.1|4524.1|4530.6|4524.6|4527.1|4521.1|32
1736783540000|2025-01-13 15:52:20|4530.2|4524.2|4530.1|4524.1|4531.2|4525.2|4530.1|4524.1|11
1736783550000|2025-01-13 15:52:30|4532.1|4526.1|4531.1|4525.1|4532.1|4526.1|4531.1|4525.1|13
1736783560000|2025-01-13 15:52:40|4529.5|4523.5|4530|4524|4530.1|4524.1|4529.1|4523.1|61
1736783570000|2025-01-13 15:52:50|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4529|4523|21
1736783580000|2025-01-13 15:53:00|4529|4523|4531.1|4525.1|4533|4527|4528.1|4522.1|90
1736783590000|2025-01-13 15:53:10|4530.1|4524.1|4531.1|4525.1|4531.1|4525.1|4530.1|4524.1|16
1736783600000|2025-01-13 15:53:20|||||||||3
1736783610000|2025-01-13 15:53:30|4530.4|4524.4|4531|4525|4531|4525|4530.1|4524.1|12
1736783620000|2025-01-13 15:53:40|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4529.7|4523.7|9
1736783630000|2025-01-13 15:53:50|4529.7|4523.7|4529.1|4523.1|4530.1|4524.1|4529.1|4523.1|6
1736783640000|2025-01-13 15:54:00|4528.4|4522.4|4530.1|4524.1|4530.1|4524.1|4528.4|4522.4|39
1736783650000|2025-01-13 15:54:10|4530|4524|4529.2|4523.2|4530|4524|4529.2|4523.2|13
1736783660000|2025-01-13 15:54:20|4529.1|4523.1|4529.1|4523.1|4530.2|4524.2|4529.1|4523.1|26
1736783670000|2025-01-13 15:54:30|||||||||7
1736783680000|2025-01-13 15:54:40|4529.8|4523.8|4529.2|4523.2|4530.1|4524.1|4529.2|4523.2|15
1736783690000|2025-01-13 15:54:50|4529.1|4523.1|4530.1|4524.1|4530.1|4524.1|4529|4523|7
1736783700000|2025-01-13 15:55:00|4529.2|4523.2|4529.2|4523.2|4530.1|4524.1|4529.1|4523.1|19
1736783710000|2025-01-13 15:55:10|4529.6|4523.6|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|7
1736783720000|2025-01-13 15:55:20|4530.2|4524.2|4530.1|4524.1|4530.2|4524.2|4530.1|4524.1|6
1736783730000|2025-01-13 15:55:30|4529.7|4523.7|4530.1|4524.1|4530.2|4524.2|4529.7|4523.7|9
1736783740000|2025-01-13 15:55:40|4531|4525|4536|4530|4536|4530|4531|4525|24
1736783750000|2025-01-13 15:55:50|4537.1|4531.1|4538|4532|4539|4533|4537.1|4531.1|22
1736783760000|2025-01-13 15:56:00|4537.2|4531.2|4537.1|4531.1|4537.2|4531.2|4536.1|4530.1|24
1736783770000|2025-01-13 15:56:10|4537.8|4531.8|4541|4535|4541.1|4535.1|4537.8|4531.8|14
1736783780000|2025-01-13 15:56:20|4541.1|4535.1|4540.2|4534.2|4541.1|4535.1|4540.1|4534.1|19
1736783790000|2025-01-13 15:56:30|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|6
1736783800000|2025-01-13 15:56:40|4541|4535|4540.1|4534.1|4541.1|4535.1|4539.2|4533.2|24
1736783810000|2025-01-13 15:56:50|4539.7|4533.7|4541.1|4535.1|4541.1|4535.1|4539.7|4533.7|10
1736783820000|2025-01-13 15:57:00|4540.2|4534.2|4541.1|4535.1|4541.6|4535.6|4540.2|4534.2|40
1736783830000|2025-01-13 15:57:10|4540.7|4534.7|4539.6|4533.6|4541.1|4535.1|4539.6|4533.6|17
1736783840000|2025-01-13 15:57:20|4540|4534|4542.1|4536.1|4542.2|4536.2|4540|4534|26
1736783850000|2025-01-13 15:57:30|4542.2|4536.2|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|21
1736783860000|2025-01-13 15:57:40|4541.2|4535.2|4539.7|4533.7|4541.2|4535.2|4539.2|4533.2|18
1736783870000|2025-01-13 15:57:50|4539.4|4533.4|4541.2|4535.2|4541.5|4535.5|4539.2|4533.2|14
1736783880000|2025-01-13 15:58:00|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|13
1736783890000|2025-01-13 15:58:10|4540.7|4534.7|4544.1|4538.1|4544.1|4538.1|4540.7|4534.7|11
1736783900000|2025-01-13 15:58:20|4545.1|4539.1|4547.1|4541.1|4547.1|4541.1|4545|4539|10
1736783910000|2025-01-13 15:58:30|4547.2|4541.2|4547.1|4541.1|4547.2|4541.2|4546.1|4540.1|7
1736783920000|2025-01-13 15:58:40|4547.2|4541.2|4548.5|4542.5|4548.5|4542.5|4547.2|4541.2|12
1736783930000|2025-01-13 15:58:50|4549.1|4543.1|4550.1|4544.1|4550.8|4544.8|4549.1|4543.1|7
1736783940000|2025-01-13 15:59:00|4550|4544|4552.5|4546.5|4552.5|4546.5|4549.1|4543.1|22
1736783950000|2025-01-13 15:59:10|4552.8|4546.8|4553.5|4547.5|4554.5|4548.5|4552.8|4546.8|47
1736783960000|2025-01-13 15:59:20|4553.1|4547.1|4553.1|4547.1|4554|4548|4552.1|4546.1|30
1736783970000|2025-01-13 15:59:30|4553|4547|4551|4545|4553|4547|4551|4545|25
1736783980000|2025-01-13 15:59:40|4550.5|4544.5|4552|4546|4552|4546|4550|4544|22
1736783990000|2025-01-13 15:59:50|4552.5|4546.5|4554|4548|4554|4548|4551.6|4545.6|19
1736784000000|2025-01-13 16:00:00|4554.1|4548.1|4556.1|4550.1|4556.6|4550.6|4554.1|4548.1|70
1736784010000|2025-01-13 16:00:10|4555.4|4549.4|4554.5|4548.5|4556|4550|4554.1|4548.1|96
1736784020000|2025-01-13 16:00:20|4554.1|4548.1|4558.1|4552.1|4559.1|4553.1|4554|4548|25
1736784030000|2025-01-13 16:00:30|4558|4552|4559|4553|4559|4553|4558|4552|11
1736784040000|2025-01-13 16:00:40|4560|4554|4564.5|4558.5|4565|4559|4559|4553|49
1736784050000|2025-01-13 16:00:50|4564.1|4558.1|4565|4559|4565|4559|4563.5|4557.5|50
1736784060000|2025-01-13 16:01:00|4564.5|4558.5|4564|4558|4565|4559|4563|4557|28
1736784070000|2025-01-13 16:01:10|4564.5|4558.5|4565|4559|4565|4559|4564|4558|21
1736784080000|2025-01-13 16:01:20|4566|4560|4567|4561|4567|4561|4566|4560|27
1736784090000|2025-01-13 16:01:30|4567.1|4561.1|4567.5|4561.5|4567.8|4561.8|4567|4561|20
1736784100000|2025-01-13 16:01:40|4568|4562|4568.1|4562.1|4568.1|4562.1|4567.1|4561.1|42
1736784110000|2025-01-13 16:01:50|4568.2|4562.2|4567.5|4561.5|4568.2|4562.2|4567.5|4561.5|80
1736784120000|2025-01-13 16:02:00|4567.1|4561.1|4568|4562|4568|4562|4566.2|4560.2|28
1736784130000|2025-01-13 16:02:10|4567.1|4561.1|4568.1|4562.1|4568.5|4562.5|4566|4560|31
1736784140000|2025-01-13 16:02:20|4567.1|4561.1|4568|4562|4568|4562|4567.1|4561.1|9
1736784150000|2025-01-13 16:02:30|4567.5|4561.5|4565.4|4559.4|4567.5|4561.5|4562.6|4556.6|69
1736784160000|2025-01-13 16:02:40|4565.1|4559.1|4569|4563|4569|4563|4565.1|4559.1|12
1736784170000|2025-01-13 16:02:50|4568.5|4562.5|4569|4563|4569|4563|4568|4562|22
1736784180000|2025-01-13 16:03:00|4568.5|4562.5|4567|4561|4568.5|4562.5|4565.6|4559.6|36
1736784190000|2025-01-13 16:03:10|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567|4561|2
1736784200000|2025-01-13 16:03:20|4567.8|4561.8|4568.1|4562.1|4568.1|4562.1|4567.1|4561.1|34
1736784210000|2025-01-13 16:03:30|4565|4559|4567|4561|4567.1|4561.1|4564.5|4558.5|38
1736784220000|2025-01-13 16:03:40|4566|4560|4565.5|4559.5|4566.1|4560.1|4565.1|4559.1|13
1736784230000|2025-01-13 16:03:50|4565.8|4559.8|4566.1|4560.1|4566.1|4560.1|4564.6|4558.6|21
1736784240000|2025-01-13 16:04:00|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|3
1736784250000|2025-01-13 16:04:10|4566.2|4560.2|4564|4558|4566.2|4560.2|4564|4558|27
1736784260000|2025-01-13 16:04:20|4564.5|4558.5|4564|4558|4565.1|4559.1|4564|4558|17
1736784270000|2025-01-13 16:04:30|4563.6|4557.6|4566.1|4560.1|4566.2|4560.2|4562.2|4556.2|40
1736784280000|2025-01-13 16:04:40|4567.2|4561.2|4573.7|4567.7|4573.7|4567.7|4567.2|4561.2|90
1736784290000|2025-01-13 16:04:50|4574.1|4568.1|4571.1|4565.1|4574.1|4568.1|4571.1|4565.1|21
1736784300000|2025-01-13 16:05:00|4570.4|4564.4|4572.1|4566.1|4572.1|4566.1|4570.1|4564.1|28
1736784310000|2025-01-13 16:05:10|4571|4565|4571.1|4565.1|4571.8|4565.8|4570|4564|48
1736784320000|2025-01-13 16:05:20|4572.1|4566.1|4574.6|4568.6|4575.1|4569.1|4572|4566|21
1736784330000|2025-01-13 16:05:30|4574.2|4568.2|4575|4569|4575|4569|4574|4568|10
1736784340000|2025-01-13 16:05:40|4575.1|4569.1|4577.1|4571.1|4577.5|4571.5|4575.1|4569.1|44
1736784350000|2025-01-13 16:05:50|4580|4574|4578|4572|4580|4574|4578|4572|14
1736784360000|2025-01-13 16:06:00|4577.2|4571.2|4576.8|4570.8|4578|4572|4576.8|4570.8|19
1736784370000|2025-01-13 16:06:10|4577.8|4571.8|4578.8|4572.8|4580|4574|4576.5|4570.5|75
1736784380000|2025-01-13 16:06:20|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|11
1736784390000|2025-01-13 16:06:30|4580.8|4574.8|4581.3|4575.3|4581.8|4575.8|4580|4574|32
1736784400000|2025-01-13 16:06:40|4581|4575|4582.8|4576.8|4583.8|4577.8|4580|4574|46
1736784410000|2025-01-13 16:06:50|4582.5|4576.5|4581.8|4575.8|4582.5|4576.5|4580.8|4574.8|45
1736784420000|2025-01-13 16:07:00|4581.5|4575.5|4585.5|4579.5|4585.8|4579.8|4581.3|4575.3|45
1736784430000|2025-01-13 16:07:10|4585.8|4579.8|4583.8|4577.8|4586.8|4580.8|4583.8|4577.8|45
1736784440000|2025-01-13 16:07:20|4584.8|4578.8|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|39
1736784450000|2025-01-13 16:07:30|4584.2|4578.2|4585.8|4579.8|4586.2|4580.2|4584.2|4578.2|13
1736784460000|2025-01-13 16:07:40|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|11
1736784470000|2025-01-13 16:07:50|4585|4579|4585.7|4579.7|4585.8|4579.8|4584.7|4578.7|18
1736784480000|2025-01-13 16:08:00|4585.8|4579.8|4583.8|4577.8|4585.8|4579.8|4583.8|4577.8|10
1736784490000|2025-01-13 16:08:10|4584.3|4578.3|4584.8|4578.8|4585.7|4579.7|4583.8|4577.8|17
1736784500000|2025-01-13 16:08:20|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4583.8|4577.8|11
1736784510000|2025-01-13 16:08:30|4584|4578|4587.3|4581.3|4587.3|4581.3|4583.8|4577.8|135
1736784520000|2025-01-13 16:08:40|4587.2|4581.2|4586.8|4580.8|4587.3|4581.3|4585.8|4579.8|15
1736784530000|2025-01-13 16:08:50|4585.8|4579.8|4584.8|4578.8|4586.8|4580.8|4584.8|4578.8|32
1736784540000|2025-01-13 16:09:00|4584.7|4578.7|4585.8|4579.8|4586.8|4580.8|4584.7|4578.7|19
1736784550000|2025-01-13 16:09:10|4585.5|4579.5|4586.2|4580.2|4587.8|4581.8|4584.8|4578.8|76
1736784560000|2025-01-13 16:09:20|4586.3|4580.3|4584.8|4578.8|4586.3|4580.3|4583.7|4577.7|68
1736784570000|2025-01-13 16:09:30|4585.8|4579.8|4587.8|4581.8|4587.8|4581.8|4585.8|4579.8|29
1736784580000|2025-01-13 16:09:40|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.1|4581.1|126
1736784590000|2025-01-13 16:09:50|4589.8|4583.8|4589.8|4583.8|4590.7|4584.7|4589.7|4583.7|27
1736784600000|2025-01-13 16:10:00|4589.5|4583.5|4590.8|4584.8|4590.8|4584.8|4588.2|4582.2|18
1736784610000|2025-01-13 16:10:10|4591.2|4585.2|4595.8|4589.8|4596.3|4590.3|4591.2|4585.2|56
1736784620000|2025-01-13 16:10:20|4596.2|4590.2|4593.8|4587.8|4596.8|4590.8|4593.8|4587.8|10
1736784630000|2025-01-13 16:10:30|4593.1|4587.1|4591.7|4585.7|4593.2|4587.2|4591.7|4585.7|13
1736784640000|2025-01-13 16:10:40|4591.8|4585.8|4590.2|4584.2|4591.8|4585.8|4589.7|4583.7|12
1736784650000|2025-01-13 16:10:50|4590.5|4584.5|4590.8|4584.8|4591|4585|4589.8|4583.8|19
1736784660000|2025-01-13 16:11:00|4589.8|4583.8|4589.8|4583.8|4590.8|4584.8|4588.8|4582.8|62
1736784670000|2025-01-13 16:11:10|4590.5|4584.5|4589.8|4583.8|4590.8|4584.8|4588.8|4582.8|26
1736784680000|2025-01-13 16:11:20|4590.8|4584.8|4589.7|4583.7|4590.8|4584.8|4589.7|4583.7|10
1736784690000|2025-01-13 16:11:30|4589.8|4583.8|4591.8|4585.8|4591.8|4585.8|4589.8|4583.8|14
1736784700000|2025-01-13 16:11:40|4592.3|4586.3|4590.8|4584.8|4594|4588|4590.8|4584.8|36
1736784710000|2025-01-13 16:11:50|4591|4585|4591.5|4585.5|4591.5|4585.5|4588.7|4582.7|59
1736784720000|2025-01-13 16:12:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4589.7|4583.7|25
1736784730000|2025-01-13 16:12:10|4590.7|4584.7|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|22
1736784740000|2025-01-13 16:12:20|4590.7|4584.7|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|11
1736784750000|2025-01-13 16:12:30|4590.8|4584.8|4593.3|4587.3|4593.8|4587.8|4590.8|4584.8|11
1736784760000|2025-01-13 16:12:40|4592.8|4586.8|4595.7|4589.7|4595.7|4589.7|4592.8|4586.8|12
1736784770000|2025-01-13 16:12:50|4595.5|4589.5|4594.8|4588.8|4595.5|4589.5|4593.8|4587.8|16
1736784780000|2025-01-13 16:13:00|4594.5|4588.5|4590.8|4584.8|4594.7|4588.7|4590.3|4584.3|112
1736784790000|2025-01-13 16:13:10|4591.7|4585.7|4592.7|4586.7|4593.2|4587.2|4591.7|4585.7|20
1736784800000|2025-01-13 16:13:20|4592.8|4586.8|4595.2|4589.2|4595.3|4589.3|4592.7|4586.7|28
1736784810000|2025-01-13 16:13:30|4594.7|4588.7|4588.8|4582.8|4594.7|4588.7|4587.7|4581.7|51
1736784820000|2025-01-13 16:13:40|4589|4583|4589.8|4583.8|4589.8|4583.8|4587.5|4581.5|80
1736784830000|2025-01-13 16:13:50|4589.5|4583.5|4588.8|4582.8|4591.2|4585.2|4588.8|4582.8|30
1736784840000|2025-01-13 16:14:00|4587.7|4581.7|4587.2|4581.2|4587.8|4581.8|4587|4581|49
1736784850000|2025-01-13 16:14:10|4587.5|4581.5|4587.7|4581.7|4588.8|4582.8|4587.5|4581.5|27
1736784860000|2025-01-13 16:14:20|4584.8|4578.8|4586.3|4580.3|4586.8|4580.8|4584.8|4578.8|71
1736784870000|2025-01-13 16:14:30|4585.8|4579.8|4581.8|4575.8|4585.8|4579.8|4581.8|4575.8|31
1736784880000|2025-01-13 16:14:40|4581.7|4575.7|4583.8|4577.8|4583.8|4577.8|4581.7|4575.7|14
1736784890000|2025-01-13 16:14:50|4583.1|4577.1|4585.7|4579.7|4585.7|4579.7|4581.8|4575.8|219
1736784900000|2025-01-13 16:15:00|4585.2|4579.2|4582.8|4576.8|4585.7|4579.7|4582.7|4576.7|22
1736784910000|2025-01-13 16:15:10|4583.2|4577.2|4583.7|4577.7|4584.8|4578.8|4583.2|4577.2|14
1736784920000|2025-01-13 16:15:20|4582.3|4576.3|4583.8|4577.8|4583.8|4577.8|4582|4576|16
1736784930000|2025-01-13 16:15:30|4583.7|4577.7|4588.2|4582.2|4588.2|4582.2|4583.3|4577.3|21
1736784940000|2025-01-13 16:15:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|8
1736784950000|2025-01-13 16:15:50|4586.8|4580.8|4586.7|4580.7|4587.7|4581.7|4586.7|4580.7|8
1736784960000|2025-01-13 16:16:00|4585.8|4579.8|4584.2|4578.2|4585.8|4579.8|4583.3|4577.3|11
1736784970000|2025-01-13 16:16:10|4584|4578|4579.8|4573.8|4584|4578|4579.8|4573.8|22
1736784980000|2025-01-13 16:16:20|4580.3|4574.3|4580.7|4574.7|4580.8|4574.8|4578.8|4572.8|21
1736784990000|2025-01-13 16:16:30|4581.1|4575.1|4577.8|4571.8|4581.8|4575.8|4577.2|4571.2|42
1736785000000|2025-01-13 16:16:40|4578.3|4572.3|4578.7|4572.7|4578.8|4572.8|4578.2|4572.2|5
1736785010000|2025-01-13 16:16:50|4578.5|4572.5|4576.8|4570.8|4578.8|4572.8|4576.7|4570.7|12
1736785020000|2025-01-13 16:17:00|4577.8|4571.8|4580.8|4574.8|4580.8|4574.8|4577.8|4571.8|44
1736785030000|2025-01-13 16:17:10|4581|4575|4580|4574|4581|4575|4578.8|4572.8|15
1736785040000|2025-01-13 16:17:20|4579.8|4573.8|4578.5|4572.5|4579.8|4573.8|4578.5|4572.5|18
1736785050000|2025-01-13 16:17:30|4577.8|4571.8|4575.8|4569.8|4578.3|4572.3|4575.2|4569.2|28
1736785060000|2025-01-13 16:17:40|4575.1|4569.1|4572.3|4566.3|4575.2|4569.2|4572.3|4566.3|19
1736785070000|2025-01-13 16:17:50|4572|4566|4570.8|4564.8|4573|4567|4570.3|4564.3|61
1736785080000|2025-01-13 16:18:00|4570.5|4564.5|4570|4564|4570.8|4564.8|4570|4564|37
1736785090000|2025-01-13 16:18:10|4569.8|4563.8|4570|4564|4570.3|4564.3|4569.8|4563.8|34
1736785100000|2025-01-13 16:18:20|4570.8|4564.8|4570|4564|4570.8|4564.8|4570|4564|11
1736785110000|2025-01-13 16:18:30|4569.8|4563.8|4568|4562|4569.8|4563.8|4568|4562|28
1736785120000|2025-01-13 16:18:40|4569.5|4563.5|4571.5|4565.5|4571.8|4565.8|4569.5|4563.5|23
1736785130000|2025-01-13 16:18:50|4571.8|4565.8|4574.5|4568.5|4574.5|4568.5|4571.8|4565.8|3
1736785140000|2025-01-13 16:19:00|4574.1|4568.1|4575.8|4569.8|4576.2|4570.2|4574.1|4568.1|14
1736785150000|2025-01-13 16:19:10|4575.7|4569.7|4574.8|4568.8|4575.8|4569.8|4574.8|4568.8|7
1736785160000|2025-01-13 16:19:20|4575.2|4569.2|4574.8|4568.8|4575.5|4569.5|4574.8|4568.8|2
1736785170000|2025-01-13 16:19:30|4575|4569|4575.8|4569.8|4575.8|4569.8|4575|4569|7
1736785180000|2025-01-13 16:19:40|4575|4569|4572.8|4566.8|4575|4569|4572.8|4566.8|23
1736785190000|2025-01-13 16:19:50|4572.5|4566.5|4569|4563|4573|4567|4568.6|4562.6|34
1736785200000|2025-01-13 16:20:00|4569.1|4563.1|4569.1|4563.1|4571.1|4565.1|4569.1|4563.1|14
1736785210000|2025-01-13 16:20:10|4570.1|4564.1|4569.1|4563.1|4570.1|4564.1|4569.1|4563.1|16
1736785220000|2025-01-13 16:20:20|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|2
1736785230000|2025-01-13 16:20:30|4570.1|4564.1|4572|4566|4572.5|4566.5|4570.1|4564.1|15
1736785240000|2025-01-13 16:20:40|4571.7|4565.7|4571.1|4565.1|4571.7|4565.7|4569.6|4563.6|13
1736785250000|2025-01-13 16:20:50|4570.2|4564.2|4572.1|4566.1|4572.1|4566.1|4569.1|4563.1|124
1736785260000|2025-01-13 16:21:00|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4569.7|4563.7|20
1736785270000|2025-01-13 16:21:10|4570.7|4564.7|4569.1|4563.1|4570.7|4564.7|4569.1|4563.1|14
1736785280000|2025-01-13 16:21:20|4569.5|4563.5|4569.7|4563.7|4570.1|4564.1|4569.1|4563.1|3
1736785290000|2025-01-13 16:21:30|4569.6|4563.6|4568.1|4562.1|4569.6|4563.6|4568.1|4562.1|20
1736785300000|2025-01-13 16:21:40|4568.7|4562.7|4571.2|4565.2|4571.2|4565.2|4567.7|4561.7|17
1736785310000|2025-01-13 16:21:50|4570.5|4564.5|4570.1|4564.1|4570.5|4564.5|4570.1|4564.1|20
1736785320000|2025-01-13 16:22:00|4570.7|4564.7|4572.1|4566.1|4572.1|4566.1|4570.6|4564.6|15
1736785330000|2025-01-13 16:22:10|4572|4566|4572.1|4566.1|4574.5|4568.5|4572|4566|33
1736785340000|2025-01-13 16:22:20|4574|4568|4573.1|4567.1|4574|4568|4573.1|4567.1|24
1736785350000|2025-01-13 16:22:30|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|34
1736785360000|2025-01-13 16:22:40|4573.1|4567.1|4572.1|4566.1|4573.1|4567.1|4572|4566|17
1736785370000|2025-01-13 16:22:50|4572|4566|4573.1|4567.1|4574.1|4568.1|4572|4566|16
1736785380000|2025-01-13 16:23:00|4572.6|4566.6|4573.1|4567.1|4573.2|4567.2|4572.1|4566.1|15
1736785390000|2025-01-13 16:23:10|4573|4567|4572.1|4566.1|4573|4567|4572.1|4566.1|14
1736785400000|2025-01-13 16:23:20|4572|4566|4573|4567|4573.1|4567.1|4572|4566|46
1736785410000|2025-01-13 16:23:30|4572.5|4566.5|4572.5|4566.5|4572.6|4566.6|4572.5|4566.5|9
1736785420000|2025-01-13 16:23:40|4573.1|4567.1|4574.1|4568.1|4575|4569|4573.1|4567.1|13
1736785430000|2025-01-13 16:23:50|4574.3|4568.3|4574.6|4568.6|4575.1|4569.1|4574.3|4568.3|12
1736785440000|2025-01-13 16:24:00|4574.3|4568.3|4575.1|4569.1|4575.3|4569.3|4574.3|4568.3|10
1736785450000|2025-01-13 16:24:10|4576.3|4570.3|4578.1|4572.1|4578.1|4572.1|4576.1|4570.1|38
1736785460000|2025-01-13 16:24:20|4578|4572|4578.1|4572.1|4578.3|4572.3|4578|4572|12
1736785470000|2025-01-13 16:24:30|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|14
1736785480000|2025-01-13 16:24:40|4577.3|4571.3|4577.1|4571.1|4577.3|4571.3|4576.6|4570.6|12
1736785490000|2025-01-13 16:24:50|4577.8|4571.8|4580.1|4574.1|4580.1|4574.1|4577.8|4571.8|39
1736785500000|2025-01-13 16:25:00|4580|4574|4579.1|4573.1|4580.1|4574.1|4579.1|4573.1|21
1736785510000|2025-01-13 16:25:10|4579.3|4573.3|4578.1|4572.1|4580.1|4574.1|4578|4572|28
1736785520000|2025-01-13 16:25:20|4577.8|4571.8|4577.1|4571.1|4578.3|4572.3|4577|4571|22
1736785530000|2025-01-13 16:25:30|4576.8|4570.8|4576.1|4570.1|4577.5|4571.5|4576|4570|36
1736785540000|2025-01-13 16:25:40|4576.5|4570.5|4574.6|4568.6|4577.1|4571.1|4574.6|4568.6|26
1736785550000|2025-01-13 16:25:50|4575|4569|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|10
1736785560000|2025-01-13 16:26:00|4574.6|4568.6|4576.1|4570.1|4576.8|4570.8|4574.6|4568.6|15
1736785570000|2025-01-13 16:26:10|4576.3|4570.3|4577.1|4571.1|4577.3|4571.3|4576.1|4570.1|16
1736785580000|2025-01-13 16:26:20|4577.3|4571.3|4579.1|4573.1|4579.6|4573.6|4577.1|4571.1|11
1736785590000|2025-01-13 16:26:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.1|4573.1|8
1736785600000|2025-01-13 16:26:40|4579.1|4573.1|4579.3|4573.3|4580.1|4574.1|4579.1|4573.1|20
1736785610000|2025-01-13 16:26:50|4581.4|4575.4|4581.4|4575.4|4582.4|4576.4|4581.4|4575.4|51
1736785620000|2025-01-13 16:27:00|4582.1|4576.1|4583.3|4577.3|4583.3|4577.3|4581.8|4575.8|11
1736785630000|2025-01-13 16:27:10|4583.4|4577.4|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|14
1736785640000|2025-01-13 16:27:20|4581.4|4575.4|4582.4|4576.4|4582.5|4576.5|4580.4|4574.4|20
1736785650000|2025-01-13 16:27:30|4582.5|4576.5|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|116
1736785660000|2025-01-13 16:27:40|4582.8|4576.8|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|13
1736785670000|2025-01-13 16:27:50|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4581.8|4575.8|19
1736785680000|2025-01-13 16:28:00|4582.3|4576.3|4582.3|4576.3|4582.5|4576.5|4582.3|4576.3|6
1736785690000|2025-01-13 16:28:10|4582.9|4576.9|4580.4|4574.4|4583.3|4577.3|4579.4|4573.4|29
1736785700000|2025-01-13 16:28:20|4581.4|4575.4|4580.9|4574.9|4582|4576|4580.4|4574.4|21
1736785710000|2025-01-13 16:28:30|4580.4|4574.4|4581.4|4575.4|4581.4|4575.4|4580.4|4574.4|12
1736785720000|2025-01-13 16:28:40|4581.5|4575.5|4581.8|4575.8|4582.3|4576.3|4581.4|4575.4|12
1736785730000|2025-01-13 16:28:50|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|7
1736785740000|2025-01-13 16:29:00|4579.4|4573.4|4581.4|4575.4|4582.3|4576.3|4579.4|4573.4|25
1736785750000|2025-01-13 16:29:10|4581|4575|4578.4|4572.4|4581|4575|4578.4|4572.4|16
1736785760000|2025-01-13 16:29:20|4578.8|4572.8|4582.3|4576.3|4583.3|4577.3|4578.8|4572.8|40
1736785770000|2025-01-13 16:29:30|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|19
1736785780000|2025-01-13 16:29:40|4582.4|4576.4|4581.8|4575.8|4582.8|4576.8|4581.4|4575.4|12
1736785790000|2025-01-13 16:29:50|4582.3|4576.3|4581.4|4575.4|4583.3|4577.3|4581.4|4575.4|13
1736785800000|2025-01-13 16:30:00|4580.9|4574.9|4583.4|4577.4|4583.4|4577.4|4580.4|4574.4|19
1736785810000|2025-01-13 16:30:10|4583|4577|4585.4|4579.4|4587.9|4581.9|4583|4577|44
1736785820000|2025-01-13 16:30:20|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4584.3|4578.3|6
1736785830000|2025-01-13 16:30:30|4586.9|4580.9|4586.3|4580.3|4587.4|4581.4|4586.3|4580.3|13
1736785840000|2025-01-13 16:30:40|4585.4|4579.4|4586.8|4580.8|4586.8|4580.8|4584.4|4578.4|22
1736785850000|2025-01-13 16:30:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|4
1736785860000|2025-01-13 16:31:00|4588.3|4582.3|4587.4|4581.4|4588.3|4582.3|4587.4|4581.4|15
1736785870000|2025-01-13 16:31:10|4588.1|4582.1|4586.3|4580.3|4588.3|4582.3|4586.3|4580.3|54
1736785880000|2025-01-13 16:31:20|4586.4|4580.4|4589.1|4583.1|4589.1|4583.1|4586.3|4580.3|27
1736785890000|2025-01-13 16:31:30|4588.6|4582.6|4589|4583|4589.1|4583.1|4588.5|4582.5|4
1736785900000|2025-01-13 16:31:40|4589.1|4583.1|4590|4584|4591|4585|4589.1|4583.1|41
1736785910000|2025-01-13 16:31:50|4589|4583|4589|4583|4589.1|4583.1|4589|4583|4
1736785920000|2025-01-13 16:32:00|4588.3|4582.3|4589|4583|4589.1|4583.1|4588.1|4582.1|17
1736785930000|2025-01-13 16:32:10|4588.1|4582.1|4588|4582|4588.1|4582.1|4588|4582|9
1736785940000|2025-01-13 16:32:20|4588.1|4582.1|4588.1|4582.1|4589.1|4583.1|4588|4582|17
1736785950000|2025-01-13 16:32:30|4588.5|4582.5|4591|4585|4591|4585|4588.5|4582.5|16
1736785960000|2025-01-13 16:32:40|4592|4586|4591|4585|4592|4586|4591|4585|15
1736785970000|2025-01-13 16:32:50|4590.1|4584.1|4588.5|4582.5|4590.1|4584.1|4588.1|4582.1|18
1736785980000|2025-01-13 16:33:00|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4587|4581|21
1736785990000|2025-01-13 16:33:10|4589|4583|4590.1|4584.1|4591|4585|4589|4583|21
1736786000000|2025-01-13 16:33:20|4590|4584|4590.1|4584.1|4591.1|4585.1|4590|4584|11
1736786010000|2025-01-13 16:33:30|4590.8|4584.8|4591.1|4585.1|4591.1|4585.1|4590.1|4584.1|16
1736786020000|2025-01-13 16:33:40|4590|4584|4589.5|4583.5|4590.1|4584.1|4589.5|4583.5|13
1736786030000|2025-01-13 16:33:50|4589.8|4583.8|4591.1|4585.1|4591.1|4585.1|4589.5|4583.5|10
1736786040000|2025-01-13 16:34:00|4591|4585|4592.1|4586.1|4592.6|4586.6|4590|4584|83
1736786050000|2025-01-13 16:34:10|4592.3|4586.3|4593.6|4587.6|4593.6|4587.6|4592.3|4586.3|24
1736786060000|2025-01-13 16:34:20|4593.1|4587.1|4593.3|4587.3|4594.3|4588.3|4593.1|4587.1|15
1736786070000|2025-01-13 16:34:30|4593.1|4587.1|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|12
1736786080000|2025-01-13 16:34:40|4592.3|4586.3|4593.8|4587.8|4593.8|4587.8|4592.1|4586.1|27
1736786090000|2025-01-13 16:34:50|4594.1|4588.1|4594.1|4588.1|4594.3|4588.3|4593.1|4587.1|9
1736786100000|2025-01-13 16:35:00|4594|4588|4594.1|4588.1|4594.5|4588.5|4594|4588|12
1736786110000|2025-01-13 16:35:10|4593.8|4587.8|4594.1|4588.1|4594.1|4588.1|4593.8|4587.8|8
1736786120000|2025-01-13 16:35:20|4594.4|4588.4|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|24
1736786130000|2025-01-13 16:35:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|15
1736786140000|2025-01-13 16:35:40|4593.3|4587.3|4595.1|4589.1|4595.5|4589.5|4593.1|4587.1|12
1736786150000|2025-01-13 16:35:50|4594.5|4588.5|4593.1|4587.1|4594.6|4588.6|4592.9|4586.9|10
1736786160000|2025-01-13 16:36:00|4592.5|4586.5|4592.1|4586.1|4592.6|4586.6|4590.8|4584.8|23
1736786170000|2025-01-13 16:36:10|4592|4586|4589.8|4583.8|4592.1|4586.1|4589.8|4583.8|10
1736786180000|2025-01-13 16:36:20|4589.5|4583.5|4589.1|4583.1|4590|4584|4589.1|4583.1|9
1736786190000|2025-01-13 16:36:30|4588.6|4582.6|4587.1|4581.1|4589.1|4583.1|4587.1|4581.1|12
1736786200000|2025-01-13 16:36:40|4587.3|4581.3|4587.1|4581.1|4588.5|4582.5|4587.1|4581.1|26
1736786210000|2025-01-13 16:36:50|4587|4581|4587.1|4581.1|4587.1|4581.1|4587|4581|3
1736786220000|2025-01-13 16:37:00|4586.1|4580.1|4583.1|4577.1|4586.1|4580.1|4582.1|4576.1|23
1736786230000|2025-01-13 16:37:10|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4581.1|4575.1|17
1736786240000|2025-01-13 16:37:20|4582.1|4576.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|16
1736786250000|2025-01-13 16:37:30|4582|4576|4583|4577|4583.1|4577.1|4582|4576|6
1736786260000|2025-01-13 16:37:40|4582.1|4576.1|4581.1|4575.1|4582.1|4576.1|4581.1|4575.1|9
1736786270000|2025-01-13 16:37:50|4580.1|4574.1|4576.1|4570.1|4580.1|4574.1|4576.1|4570.1|62
1736786280000|2025-01-13 16:38:00|4575.5|4569.5|4575.1|4569.1|4576.1|4570.1|4575.1|4569.1|17
1736786290000|2025-01-13 16:38:10|4576.1|4570.1|4575.8|4569.8|4576.5|4570.5|4575.1|4569.1|9
1736786300000|2025-01-13 16:38:20|4576.1|4570.1|4577.6|4571.6|4577.6|4571.6|4576.1|4570.1|5
1736786310000|2025-01-13 16:38:30|4578.1|4572.1|4581.1|4575.1|4582.1|4576.1|4578.1|4572.1|14
1736786320000|2025-01-13 16:38:40|4582.7|4576.7|4581.3|4575.3|4582.8|4576.8|4581.3|4575.3|23
1736786330000|2025-01-13 16:38:50|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.8|4574.8|12
1736786340000|2025-01-13 16:39:00|4582.1|4576.1|4582.3|4576.3|4582.8|4576.8|4582.1|4576.1|9
1736786350000|2025-01-13 16:39:10|4581.4|4575.4|4580.8|4574.8|4582.4|4576.4|4580.3|4574.3|17
1736786360000|2025-01-13 16:39:20|4581.1|4575.1|4580.3|4574.3|4581.3|4575.3|4579.8|4573.8|9
1736786370000|2025-01-13 16:39:30|4580.4|4574.4|4578.4|4572.4|4581.8|4575.8|4578.4|4572.4|30
1736786380000|2025-01-13 16:39:40|4578.8|4572.8|4578.4|4572.4|4579.4|4573.4|4578.4|4572.4|6
1736786390000|2025-01-13 16:39:50|4579.3|4573.3|4580.3|4574.3|4580.3|4574.3|4579.3|4573.3|4
1736786400000|2025-01-13 16:40:00|4581.4|4575.4|4582.4|4576.4|4583.3|4577.3|4580.9|4574.9|20
1736786410000|2025-01-13 16:40:10|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4581.5|4575.5|21
1736786420000|2025-01-13 16:40:20|4582.8|4576.8|4583.4|4577.4|4583.4|4577.4|4582.3|4576.3|12
1736786430000|2025-01-13 16:40:30|4583.3|4577.3|4582.8|4576.8|4583.4|4577.4|4582.3|4576.3|12
1736786440000|2025-01-13 16:40:40|4582.3|4576.3|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|0
1736786450000|2025-01-13 16:40:50|4582.4|4576.4|4581.3|4575.3|4582.4|4576.4|4581.3|4575.3|21
1736786460000|2025-01-13 16:41:00|4581.8|4575.8|4580.3|4574.3|4582.3|4576.3|4579.3|4573.3|47
1736786470000|2025-01-13 16:41:10|4581.4|4575.4|4581.4|4575.4|4582.4|4576.4|4581.3|4575.3|11
1736786480000|2025-01-13 16:41:20|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580.3|4574.3|7
1736786490000|2025-01-13 16:41:30|||||||||4
1736786500000|2025-01-13 16:41:40|4579.5|4573.5|4581.3|4575.3|4581.3|4575.3|4578.4|4572.4|22
1736786510000|2025-01-13 16:41:50|4580.9|4574.9|4578.3|4572.3|4580.9|4574.9|4578.3|4572.3|16
1736786520000|2025-01-13 16:42:00|4577.3|4571.3|4575.9|4569.9|4577.3|4571.3|4575.3|4569.3|16
1736786530000|2025-01-13 16:42:10|4576.4|4570.4|4577.3|4571.3|4577.3|4571.3|4576.4|4570.4|12
1736786540000|2025-01-13 16:42:20|4577.8|4571.8|4578.4|4572.4|4578.4|4572.4|4577.4|4571.4|3
1736786550000|2025-01-13 16:42:30|4577.7|4571.7|4576.4|4570.4|4577.7|4571.7|4576|4570|12
1736786560000|2025-01-13 16:42:40|||||||||3
1736786570000|2025-01-13 16:42:50|4576.8|4570.8|4580.3|4574.3|4580.3|4574.3|4576.8|4570.8|12
1736786580000|2025-01-13 16:43:00|4580.4|4574.4|4579.4|4573.4|4580.4|4574.4|4579.4|4573.4|29
1736786590000|2025-01-13 16:43:10|4579.3|4573.3|4580.4|4574.4|4580.5|4574.5|4579.3|4573.3|4
1736786600000|2025-01-13 16:43:20|4580.3|4574.3|4577.9|4571.9|4580.4|4574.4|4577.9|4571.9|11
1736786610000|2025-01-13 16:43:30|4578.3|4572.3|4575.9|4569.9|4578.4|4572.4|4575.8|4569.8|16
1736786620000|2025-01-13 16:43:40|4575.8|4569.8|4570.4|4564.4|4575.8|4569.8|4570.4|4564.4|5
1736786630000|2025-01-13 16:43:50|4571.1|4565.1|4573.3|4567.3|4574.1|4568.1|4571.1|4565.1|32
1736786640000|2025-01-13 16:44:00|4572.4|4566.4|4573.4|4567.4|4573.8|4567.8|4572.4|4566.4|11
1736786650000|2025-01-13 16:44:10|4573.8|4567.8|4574.3|4568.3|4574.4|4568.4|4573.8|4567.8|42
1736786660000|2025-01-13 16:44:20|4574.1|4568.1|4573.4|4567.4|4574.3|4568.3|4573.3|4567.3|7
1736786670000|2025-01-13 16:44:30|4573.3|4567.3|4574.3|4568.3|4574.3|4568.3|4573.3|4567.3|3
1736786680000|2025-01-13 16:44:40|4573.9|4567.9|4575.4|4569.4|4575.8|4569.8|4573.9|4567.9|8
1736786690000|2025-01-13 16:44:50|4575.8|4569.8|4577.8|4571.8|4577.8|4571.8|4575.8|4569.8|4
1736786700000|2025-01-13 16:45:00|4577.5|4571.5|4579.4|4573.4|4580.3|4574.3|4576.4|4570.4|17
1736786710000|2025-01-13 16:45:10|4579|4573|4577.4|4571.4|4579.4|4573.4|4577|4571|10
1736786720000|2025-01-13 16:45:20|4577|4571|4576.4|4570.4|4577.3|4571.3|4576.4|4570.4|4
1736786730000|2025-01-13 16:45:30|4575.7|4569.7|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|9
1736786740000|2025-01-13 16:45:40|4575.5|4569.5|4575.4|4569.4|4576.4|4570.4|4575.4|4569.4|7
1736786750000|2025-01-13 16:45:50|4575.3|4569.3|4576.4|4570.4|4576.5|4570.5|4574.9|4568.9|16
1736786760000|2025-01-13 16:46:00|4575.4|4569.4|4576.4|4570.4|4576.4|4570.4|4575.3|4569.3|16
1736786770000|2025-01-13 16:46:10|4576.5|4570.5|4576.4|4570.4|4577.3|4571.3|4576.3|4570.3|6
1736786780000|2025-01-13 16:46:20|4576.3|4570.3|4576.3|4570.3|4576.4|4570.4|4576.3|4570.3|14
1736786790000|2025-01-13 16:46:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.3|4570.3|3
1736786800000|2025-01-13 16:46:40|4577.1|4571.1|4576.4|4570.4|4578.3|4572.3|4576.3|4570.3|21
1736786810000|2025-01-13 16:46:50|4576.3|4570.3|4574.5|4568.5|4576.3|4570.3|4574.5|4568.5|9
1736786820000|2025-01-13 16:47:00|4574.4|4568.4|4576.4|4570.4|4576.5|4570.5|4574.4|4568.4|17
1736786830000|2025-01-13 16:47:10|4576.5|4570.5|4577.4|4571.4|4579.3|4573.3|4576.5|4570.5|24
1736786840000|2025-01-13 16:47:20|4578|4572|4576.4|4570.4|4578.4|4572.4|4576.4|4570.4|14
1736786850000|2025-01-13 16:47:30|4576.9|4570.9|4578.1|4572.1|4578.1|4572.1|4576.4|4570.4|11
1736786860000|2025-01-13 16:47:40|4578.4|4572.4|4580.4|4574.4|4582|4576|4577.8|4571.8|21
1736786870000|2025-01-13 16:47:50|4580.8|4574.8|4581.8|4575.8|4582.8|4576.8|4580.3|4574.3|25
1736786880000|2025-01-13 16:48:00|4581.4|4575.4|4580.8|4574.8|4581.4|4575.4|4580.8|4574.8|7
1736786890000|2025-01-13 16:48:10|4580.4|4574.4|4579.9|4573.9|4580.8|4574.8|4579.8|4573.8|9
1736786900000|2025-01-13 16:48:20|4579.8|4573.8|4579.8|4573.8|4580.4|4574.4|4579.4|4573.4|3
1736786910000|2025-01-13 16:48:30|4579.4|4573.4|4575.4|4569.4|4579.4|4573.4|4575.4|4569.4|16
1736786920000|2025-01-13 16:48:40|4575.3|4569.3|4574.4|4568.4|4575.3|4569.3|4573.9|4567.9|4
1736786930000|2025-01-13 16:48:50|4573.9|4567.9|4573.4|4567.4|4574.3|4568.3|4572.9|4566.9|10
1736786940000|2025-01-13 16:49:00|4574.1|4568.1|4576.3|4570.3|4576.3|4570.3|4574.1|4568.1|20
1736786950000|2025-01-13 16:49:10|4575.5|4569.5|4573.8|4567.8|4575.5|4569.5|4573.8|4567.8|19
1736786960000|2025-01-13 16:49:20|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4572.4|4566.4|11
1736786970000|2025-01-13 16:49:30|4574.3|4568.3|4574.3|4568.3|4574.9|4568.9|4572.8|4566.8|20
1736786980000|2025-01-13 16:49:40|4574.4|4568.4|4575.9|4569.9|4575.9|4569.9|4574.4|4568.4|9
1736786990000|2025-01-13 16:49:50|4575.8|4569.8|4576.8|4570.8|4577.4|4571.4|4575.3|4569.3|8
1736787000000|2025-01-13 16:50:00|4577.4|4571.4|4579.3|4573.3|4579.3|4573.3|4577.3|4571.3|6
1736787010000|2025-01-13 16:50:10|4578.9|4572.9|4577.3|4571.3|4578.9|4572.9|4576.9|4570.9|16
1736787020000|2025-01-13 16:50:20|4576.8|4570.8|4576.8|4570.8|4577.4|4571.4|4576.8|4570.8|12
1736787030000|2025-01-13 16:50:30|4577.3|4571.3|4576.4|4570.4|4577.3|4571.3|4575.4|4569.4|12
1736787040000|2025-01-13 16:50:40|4576.8|4570.8|4574.5|4568.5|4576.8|4570.8|4574.5|4568.5|32
1736787050000|2025-01-13 16:50:50|4574.4|4568.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|9
1736787060000|2025-01-13 16:51:00|4574.4|4568.4|4574.3|4568.3|4574.5|4568.5|4573.9|4567.9|7
1736787070000|2025-01-13 16:51:10|4574.4|4568.4|4572.3|4566.3|4574.4|4568.4|4572.3|4566.3|6
1736787080000|2025-01-13 16:51:20|4572.4|4566.4|4575.3|4569.3|4575.3|4569.3|4572.3|4566.3|20
1736787090000|2025-01-13 16:51:30|4575.9|4569.9|4575.4|4569.4|4576.3|4570.3|4575|4569|12
1736787100000|2025-01-13 16:51:40|4575|4569|4575.4|4569.4|4576.8|4570.8|4574.9|4568.9|38
1736787110000|2025-01-13 16:51:50|4575.7|4569.7|4578.8|4572.8|4578.8|4572.8|4575.4|4569.4|12
1736787120000|2025-01-13 16:52:00|4578.4|4572.4|4577.3|4571.3|4578.4|4572.4|4577.3|4571.3|6
1736787130000|2025-01-13 16:52:10|4577.4|4571.4|4577.3|4571.3|4577.4|4571.4|4576.8|4570.8|5
1736787140000|2025-01-13 16:52:20|4576.9|4570.9|4576.8|4570.8|4577.4|4571.4|4576.4|4570.4|8
1736787150000|2025-01-13 16:52:30|4577.1|4571.1|4578.4|4572.4|4579.4|4573.4|4576.9|4570.9|18
1736787160000|2025-01-13 16:52:40|4578.8|4572.8|4578.8|4572.8|4579.4|4573.4|4578.8|4572.8|11
1736787170000|2025-01-13 16:52:50|4578.4|4572.4|4579.3|4573.3|4580.8|4574.8|4578.4|4572.4|19
1736787180000|2025-01-13 16:53:00|4578.3|4572.3|4580.3|4574.3|4580.3|4574.3|4578.3|4572.3|15
1736787190000|2025-01-13 16:53:10|4580.4|4574.4|4580.4|4574.4|4580.8|4574.8|4580.4|4574.4|2
1736787200000|2025-01-13 16:53:20|4581.3|4575.3|4582.4|4576.4|4582.4|4576.4|4581.3|4575.3|6
1736787210000|2025-01-13 16:53:30|4582.3|4576.3|4585.3|4579.3|4585.4|4579.4|4582.3|4576.3|10
1736787220000|2025-01-13 16:53:40|4584.8|4578.8|4585.8|4579.8|4586.4|4580.4|4584.3|4578.3|25
1736787230000|2025-01-13 16:53:50|4585.3|4579.3|4584.4|4578.4|4585.4|4579.4|4584.3|4578.3|10
1736787240000|2025-01-13 16:54:00|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4582.4|4576.4|22
1736787250000|2025-01-13 16:54:10|4584.3|4578.3|4581.8|4575.8|4584.3|4578.3|4581.8|4575.8|12
1736787260000|2025-01-13 16:54:20|4582.1|4576.1|4582.8|4576.8|4583.4|4577.4|4582.1|4576.1|12
1736787270000|2025-01-13 16:54:30|4583.3|4577.3|4582.8|4576.8|4583.4|4577.4|4582.8|4576.8|7
1736787280000|2025-01-13 16:54:40|4583.3|4577.3|4581.4|4575.4|4583.4|4577.4|4581.1|4575.1|15
1736787290000|2025-01-13 16:54:50|4581.8|4575.8|4582.8|4576.8|4582.9|4576.9|4580.3|4574.3|19
1736787300000|2025-01-13 16:55:00|4582.3|4576.3|4580.3|4574.3|4582.4|4576.4|4580.3|4574.3|23
1736787310000|2025-01-13 16:55:10|4580.9|4574.9|4580.4|4574.4|4581.3|4575.3|4580.3|4574.3|14
1736787320000|2025-01-13 16:55:20|4580.3|4574.3|4580.3|4574.3|4581.4|4575.4|4580.3|4574.3|10
1736787330000|2025-01-13 16:55:30|4579.4|4573.4|4578.3|4572.3|4579.4|4573.4|4577.8|4571.8|14
1736787340000|2025-01-13 16:55:40|4578.4|4572.4|4577.3|4571.3|4578.4|4572.4|4576.4|4570.4|9
1736787350000|2025-01-13 16:55:50|4577.4|4571.4|4576.4|4570.4|4577.4|4571.4|4575.4|4569.4|15
1736787360000|2025-01-13 16:56:00|4576|4570|4575.3|4569.3|4576|4570|4575.3|4569.3|2
1736787370000|2025-01-13 16:56:10|4575.4|4569.4|4576.4|4570.4|4576.4|4570.4|4575.3|4569.3|6
1736787380000|2025-01-13 16:56:20|4576.8|4570.8|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|7
1736787390000|2025-01-13 16:56:30|4577|4571|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|14
1736787400000|2025-01-13 16:56:40|||||||||1
1736787410000|2025-01-13 16:56:50|4577.4|4571.4|4579.4|4573.4|4579.4|4573.4|4577.4|4571.4|27
1736787420000|2025-01-13 16:57:00|4580.8|4574.8|4584.3|4578.3|4585.4|4579.4|4580.8|4574.8|14
1736787430000|2025-01-13 16:57:10|4583.9|4577.9|4583.1|4577.1|4584.9|4578.9|4580.4|4574.4|67
1736787440000|2025-01-13 16:57:20|4583.3|4577.3|4584.8|4578.8|4584.8|4578.8|4583.3|4577.3|12
1736787450000|2025-01-13 16:57:30|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4582.9|4576.9|20
1736787460000|2025-01-13 16:57:40|4585.3|4579.3|4583.3|4577.3|4586.3|4580.3|4583.3|4577.3|16
1736787470000|2025-01-13 16:57:50|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|3
1736787480000|2025-01-13 16:58:00|4583.8|4577.8|4583.3|4577.3|4583.8|4577.8|4583.3|4577.3|16
1736787490000|2025-01-13 16:58:10|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4582.3|4576.3|9
1736787500000|2025-01-13 16:58:20|4583.3|4577.3|4582.4|4576.4|4584.3|4578.3|4582.4|4576.4|19
1736787510000|2025-01-13 16:58:30|4583.1|4577.1|4584.8|4578.8|4585.3|4579.3|4582.8|4576.8|33
1736787520000|2025-01-13 16:58:40|4584.3|4578.3|4588.3|4582.3|4588.3|4582.3|4584.3|4578.3|33
1736787530000|2025-01-13 16:58:50|4588.4|4582.4|4588.8|4582.8|4589.3|4583.3|4588.3|4582.3|19
1736787540000|2025-01-13 16:59:00|4588.4|4582.4|4590.4|4584.4|4590.8|4584.8|4588.4|4582.4|24
1736787550000|2025-01-13 16:59:10|||||||||18
1736787560000|2025-01-13 16:59:20|4590.8|4584.8|4593.8|4587.8|4593.8|4587.8|4590.8|4584.8|46
1736787570000|2025-01-13 16:59:30|4594.3|4588.3|4595.1|4589.1|4595.5|4589.5|4594.1|4588.1|77
1736787580000|2025-01-13 16:59:40|4595.6|4589.6|4596.1|4590.1|4597|4591|4595.6|4589.6|52
1736787590000|2025-01-13 16:59:50|4596.6|4590.6|4602.8|4596.8|4605.3|4599.3|4596.6|4590.6|83
1736787600000|2025-01-13 17:00:00|4602.4|4596.4|4603.8|4597.8|4604.8|4598.8|4602.3|4596.3|77
1736787610000|2025-01-13 17:00:10|4603.4|4597.4|4602.4|4596.4|4603.8|4597.8|4601.8|4595.8|30
1736787620000|2025-01-13 17:00:20|4603.1|4597.1|4600.4|4594.4|4603.1|4597.1|4599.9|4593.9|36
1736787630000|2025-01-13 17:00:30|4600|4594|4598.4|4592.4|4600.3|4594.3|4597.4|4591.4|30
1736787640000|2025-01-13 17:00:40|4599.3|4593.3|4599.4|4593.4|4600.3|4594.3|4597.3|4591.3|67
1736787650000|2025-01-13 17:00:50|4598.8|4592.8|4599.4|4593.4|4599.4|4593.4|4598.8|4592.8|31
1736787660000|2025-01-13 17:01:00|4599.8|4593.8|4600.3|4594.3|4600.3|4594.3|4599.8|4593.8|13
1736787670000|2025-01-13 17:01:10|4601.4|4595.4|4601.4|4595.4|4602.3|4596.3|4601.4|4595.4|13
1736787680000|2025-01-13 17:01:20|4601.8|4595.8|4600.3|4594.3|4601.8|4595.8|4600.3|4594.3|7
1736787690000|2025-01-13 17:01:30|4600.4|4594.4|4598.4|4592.4|4600.4|4594.4|4598.4|4592.4|18
1736787700000|2025-01-13 17:01:40|4598.8|4592.8|4598.4|4592.4|4600.3|4594.3|4598.3|4592.3|14
1736787710000|2025-01-13 17:01:50|4599.4|4593.4|4599.4|4593.4|4599.8|4593.8|4599.4|4593.4|11
1736787720000|2025-01-13 17:02:00|4599.3|4593.3|4602.4|4596.4|4602.4|4596.4|4598.4|4592.4|15
1736787730000|2025-01-13 17:02:10|4603.1|4597.1|4600.3|4594.3|4603.3|4597.3|4599.4|4593.4|45
1736787740000|2025-01-13 17:02:20|4599.6|4593.6|4601.8|4595.8|4602.3|4596.3|4598.3|4592.3|70
1736787750000|2025-01-13 17:02:30|4602.1|4596.1|4600.1|4594.1|4602.5|4596.5|4599.6|4593.6|54
1736787760000|2025-01-13 17:02:40|4600.4|4594.4|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|8
1736787770000|2025-01-13 17:02:50|4599.4|4593.4|4599.1|4593.1|4600.1|4594.1|4598.6|4592.6|22
1736787780000|2025-01-13 17:03:00|4598.5|4592.5|4599.1|4593.1|4599.1|4593.1|4598.5|4592.5|5
1736787790000|2025-01-13 17:03:10|4599|4593|4597.1|4591.1|4599.1|4593.1|4597.1|4591.1|18
1736787800000|2025-01-13 17:03:20|4597|4591|4590.8|4584.8|4597|4591|4590.3|4584.3|35
1736787810000|2025-01-13 17:03:30|4590.4|4584.4|4592.8|4586.8|4593.3|4587.3|4590.3|4584.3|7
1736787820000|2025-01-13 17:03:40|4592.3|4586.3|4593.1|4587.1|4594.1|4588.1|4592.3|4586.3|7
1736787830000|2025-01-13 17:03:50|4592.3|4586.3|4592.6|4586.6|4593.1|4587.1|4592.3|4586.3|7
1736787840000|2025-01-13 17:04:00|4592.3|4586.3|4594|4588|4594|4588|4592.3|4586.3|5
1736787850000|2025-01-13 17:04:10|4594.1|4588.1|4592.1|4586.1|4594.1|4588.1|4591.1|4585.1|16
1736787860000|2025-01-13 17:04:20|4591.8|4585.8|4592.6|4586.6|4592.6|4586.6|4590.1|4584.1|13
1736787870000|2025-01-13 17:04:30|4592.1|4586.1|4592.1|4586.1|4592.3|4586.3|4591.1|4585.1|13
1736787880000|2025-01-13 17:04:40|4592.3|4586.3|4593.4|4587.4|4595.3|4589.3|4592.3|4586.3|13
1736787890000|2025-01-13 17:04:50|4593.3|4587.3|4594.1|4588.1|4594.3|4588.3|4593.3|4587.3|7
1736787900000|2025-01-13 17:05:00|4594|4588|4595.8|4589.8|4595.8|4589.8|4594|4588|7
1736787910000|2025-01-13 17:05:10|4596.1|4590.1|4595.1|4589.1|4596.1|4590.1|4595.1|4589.1|7
1736787920000|2025-01-13 17:05:20|4593.8|4587.8|4594.3|4588.3|4596.1|4590.1|4593.8|4587.8|23
1736787930000|2025-01-13 17:05:30|4594.1|4588.1|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|10
1736787940000|2025-01-13 17:05:40|4593.6|4587.6|4594.8|4588.8|4596.3|4590.3|4593.3|4587.3|4
1736787950000|2025-01-13 17:05:50|4594.4|4588.4|4595.6|4589.6|4597.6|4591.6|4593.3|4587.3|35
1736787960000|2025-01-13 17:06:00|4595.1|4589.1|4595.6|4589.6|4597.1|4591.1|4595.1|4589.1|14
1736787970000|2025-01-13 17:06:10|4595.3|4589.3|4595.8|4589.8|4598.1|4592.1|4593.5|4587.5|32
1736787980000|2025-01-13 17:06:20|4596.1|4590.1|4596.6|4590.6|4598.1|4592.1|4595.1|4589.1|17
1736787990000|2025-01-13 17:06:30|4597|4591|4597.1|4591.1|4597.3|4591.3|4597|4591|1
1736788000000|2025-01-13 17:06:40|4597|4591|4597.1|4591.1|4597.1|4591.1|4596.5|4590.5|4
1736788010000|2025-01-13 17:06:50|4596.5|4590.5|4598.1|4592.1|4598.1|4592.1|4596.1|4590.1|15
1736788020000|2025-01-13 17:07:00|4597.6|4591.6|4596.8|4590.8|4597.6|4591.6|4596.1|4590.1|12
1736788030000|2025-01-13 17:07:10|4596.6|4590.6|4597.3|4591.3|4598|4592|4596.1|4590.1|13
1736788040000|2025-01-13 17:07:20|4597.1|4591.1|4600.1|4594.1|4601.1|4595.1|4597.1|4591.1|14
1736788050000|2025-01-13 17:07:30|4600.5|4594.5|4597.6|4591.6|4600.5|4594.5|4597.1|4591.1|29
1736788060000|2025-01-13 17:07:40|4598.1|4592.1|4596.1|4590.1|4598.1|4592.1|4596.1|4590.1|12
1736788070000|2025-01-13 17:07:50|4596.6|4590.6|4596.6|4590.6|4597.1|4591.1|4596.5|4590.5|27
1736788080000|2025-01-13 17:08:00|4596.1|4590.1|4588.1|4582.1|4596.1|4590.1|4588.1|4582.1|50
1736788090000|2025-01-13 17:08:10|4587.8|4581.8|4587|4581|4588.1|4582.1|4585.1|4579.1|43
1736788100000|2025-01-13 17:08:20|4587.1|4581.1|4588.1|4582.1|4588.3|4582.3|4587.1|4581.1|32
1736788110000|2025-01-13 17:08:30|4588.3|4582.3|4587.1|4581.1|4588.3|4582.3|4587.1|4581.1|8
1736788120000|2025-01-13 17:08:40|4587.3|4581.3|4586.1|4580.1|4588.3|4582.3|4585.3|4579.3|29
1736788130000|2025-01-13 17:08:50|4586.8|4580.8|4587.8|4581.8|4588.1|4582.1|4586.6|4580.6|34
1736788140000|2025-01-13 17:09:00|4587.4|4581.4|4587.6|4581.6|4587.8|4581.8|4586.8|4580.8|11
1736788150000|2025-01-13 17:09:10|4587.1|4581.1|4589.1|4583.1|4589.1|4583.1|4587.1|4581.1|19
1736788160000|2025-01-13 17:09:20|4589.5|4583.5|4588.6|4582.6|4589.5|4583.5|4588.1|4582.1|9
1736788170000|2025-01-13 17:09:30|4588.5|4582.5|4588.1|4582.1|4588.5|4582.5|4588.1|4582.1|3
1736788180000|2025-01-13 17:09:40|4588.3|4582.3|4588.8|4582.8|4589.1|4583.1|4588.1|4582.1|2
1736788190000|2025-01-13 17:09:50|4588.1|4582.1|4587|4581|4588.1|4582.1|4587|4581|38
1736788200000|2025-01-13 17:10:00|4587.3|4581.3|4590.1|4584.1|4590.1|4584.1|4587.3|4581.3|18
1736788210000|2025-01-13 17:10:10|4589.4|4583.4|4588.1|4582.1|4589.4|4583.4|4588.1|4582.1|11
1736788220000|2025-01-13 17:10:20|||||||||5
1736788230000|2025-01-13 17:10:30|4587.8|4581.8|4588.1|4582.1|4589.1|4583.1|4587.1|4581.1|16
1736788240000|2025-01-13 17:10:40|4588|4582|4587|4581|4588.1|4582.1|4587|4581|7
1736788250000|2025-01-13 17:10:50|4585.5|4579.5|4587.3|4581.3|4587.3|4581.3|4585.5|4579.5|17
1736788260000|2025-01-13 17:11:00|4587.1|4581.1|4588.1|4582.1|4588.3|4582.3|4587.1|4581.1|11
1736788270000|2025-01-13 17:11:10|4588.3|4582.3|4589|4583|4589|4583|4588.1|4582.1|6
1736788280000|2025-01-13 17:11:20|4589.4|4583.4|4589|4583|4591.1|4585.1|4589|4583|26
1736788290000|2025-01-13 17:11:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.1|4582.1|13
1736788300000|2025-01-13 17:11:40|4588.8|4582.8|4590|4584|4590|4584|4588.1|4582.1|6
1736788310000|2025-01-13 17:11:50|4590.5|4584.5|4592.1|4586.1|4592.6|4586.6|4590.1|4584.1|2
1736788320000|2025-01-13 17:12:00|4591.8|4585.8|4594.1|4588.1|4595.6|4589.6|4591.4|4585.4|13
1736788330000|2025-01-13 17:12:10|4593.8|4587.8|4593.8|4587.8|4594.1|4588.1|4593.6|4587.6|5
1736788340000|2025-01-13 17:12:20|4594|4588|4595|4589|4595|4589|4594|4588|10
1736788350000|2025-01-13 17:12:30|4595.1|4589.1|4594.3|4588.3|4595.1|4589.1|4594.3|4588.3|12
1736788360000|2025-01-13 17:12:40|4594.6|4588.6|4595|4589|4595.8|4589.8|4594.6|4588.6|4
1736788370000|2025-01-13 17:12:50|4594.6|4588.6|4595.1|4589.1|4595.1|4589.1|4594.1|4588.1|7
1736788380000|2025-01-13 17:13:00|4595.8|4589.8|4595.1|4589.1|4595.8|4589.8|4595|4589|10
1736788390000|2025-01-13 17:13:10|4595|4589|4595.1|4589.1|4596.1|4590.1|4595|4589|9
1736788400000|2025-01-13 17:13:20|4594.3|4588.3|4594.1|4588.1|4595.1|4589.1|4594.1|4588.1|17
1736788410000|2025-01-13 17:13:30|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|1
1736788420000|2025-01-13 17:13:40|4592.8|4586.8|4592.3|4586.3|4593.1|4587.1|4592.3|4586.3|15
1736788430000|2025-01-13 17:13:50|4593.1|4587.1|4592.3|4586.3|4593.1|4587.1|4592.3|4586.3|11
1736788440000|2025-01-13 17:14:00|4592|4586|4592.1|4586.1|4592.3|4586.3|4591.1|4585.1|16
1736788450000|2025-01-13 17:14:10|4591.1|4585.1|4592.1|4586.1|4592.3|4586.3|4590.1|4584.1|13
1736788460000|2025-01-13 17:14:20|4592.6|4586.6|4592.1|4586.1|4593.3|4587.3|4592.1|4586.1|8
1736788470000|2025-01-13 17:14:30|||||||||5
1736788480000|2025-01-13 17:14:40|4592.6|4586.6|4592.5|4586.5|4592.6|4586.6|4592.1|4586.1|7
1736788490000|2025-01-13 17:14:50|4592.1|4586.1|4592.6|4586.6|4592.8|4586.8|4592.1|4586.1|4
1736788500000|2025-01-13 17:15:00|4592.1|4586.1|4593.3|4587.3|4594.1|4588.1|4592.1|4586.1|15
1736788510000|2025-01-13 17:15:10|4593.8|4587.8|4601.5|4595.5|4606.5|4600.5|4592.3|4586.3|80
1736788520000|2025-01-13 17:15:20|4601.1|4595.1|4600.1|4594.1|4601.1|4595.1|4598.1|4592.1|29
1736788530000|2025-01-13 17:15:30|4601.1|4595.1|4602.8|4596.8|4604.1|4598.1|4601.1|4595.1|41
1736788540000|2025-01-13 17:15:40|4602.6|4596.6|4603.1|4597.1|4605|4599|4601.1|4595.1|42
1736788550000|2025-01-13 17:15:50|4603.5|4597.5|4606.1|4600.1|4606.1|4600.1|4603.1|4597.1|38
1736788560000|2025-01-13 17:16:00|4605.3|4599.3|4605.8|4599.8|4606.1|4600.1|4605|4599|43
1736788570000|2025-01-13 17:16:10|4604.6|4598.6|4603.6|4597.6|4604.6|4598.6|4603.3|4597.3|25
1736788580000|2025-01-13 17:16:20|4604|4598|4599.1|4593.1|4604|4598|4598.8|4592.8|44
1736788590000|2025-01-13 17:16:30|4598.4|4592.4|4601.1|4595.1|4602.1|4596.1|4598.1|4592.1|70
1736788600000|2025-01-13 17:16:40|4600.8|4594.8|4600.1|4594.1|4600.8|4594.8|4599.3|4593.3|23
1736788610000|2025-01-13 17:16:50|||||||||7
1736788620000|2025-01-13 17:17:00|4600|4594|4600.1|4594.1|4600.1|4594.1|4599.3|4593.3|17
1736788630000|2025-01-13 17:17:10|4599.3|4593.3|4597.1|4591.1|4599.3|4593.3|4595.8|4589.8|90
1736788640000|2025-01-13 17:17:20|4597.3|4591.3|4598.1|4592.1|4599|4593|4597.3|4591.3|12
1736788650000|2025-01-13 17:17:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|3
1736788660000|2025-01-13 17:17:40|4597.8|4591.8|4598.3|4592.3|4599.8|4593.8|4597.8|4591.8|14
1736788670000|2025-01-13 17:17:50|4598.1|4592.1|4596.3|4590.3|4598.1|4592.1|4596.1|4590.1|12
1736788680000|2025-01-13 17:18:00|4596.6|4590.6|4596.1|4590.1|4597.3|4591.3|4595.6|4589.6|7
1736788690000|2025-01-13 17:18:10|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|10
1736788700000|2025-01-13 17:18:20|4595.9|4589.9|4596.1|4590.1|4596.3|4590.3|4595.9|4589.9|0
1736788710000|2025-01-13 17:18:30|4596|4590|4596.1|4590.1|4596.3|4590.3|4596|4590|14
1736788720000|2025-01-13 17:18:40|4595.4|4589.4|4596.1|4590.1|4596.3|4590.3|4595.3|4589.3|15
1736788730000|2025-01-13 17:18:50|4596.3|4590.3|4596.6|4590.6|4597.1|4591.1|4596.1|4590.1|3
1736788740000|2025-01-13 17:19:00|4596.3|4590.3|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|11
1736788750000|2025-01-13 17:19:10|4597.1|4591.1|4599.1|4593.1|4599.1|4593.1|4596.3|4590.3|24
1736788760000|2025-01-13 17:19:20|4599|4593|4597.1|4591.1|4599|4593|4596.8|4590.8|4
1736788770000|2025-01-13 17:19:30|4597|4591|4597.1|4591.1|4597.1|4591.1|4597|4591|4
1736788780000|2025-01-13 17:19:40|4596.3|4590.3|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|11
1736788790000|2025-01-13 17:19:50|4597.3|4591.3|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|3
1736788800000|2025-01-13 17:20:00|4598.1|4592.1|4598.3|4592.3|4599.1|4593.1|4598|4592|21
1736788810000|2025-01-13 17:20:10|4599.1|4593.1|4599.3|4593.3|4601.3|4595.3|4599.1|4593.1|92
1736788820000|2025-01-13 17:20:20|4598.5|4592.5|4598.1|4592.1|4598.5|4592.5|4598.1|4592.1|3
1736788830000|2025-01-13 17:20:30|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|3
1736788840000|2025-01-13 17:20:40|4598|4592|4597.1|4591.1|4598|4592|4597|4591|40
1736788850000|2025-01-13 17:20:50|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|2
1736788860000|2025-01-13 17:21:00|4597.1|4591.1|4600.6|4594.6|4601.1|4595.1|4597|4591|32
1736788870000|2025-01-13 17:21:10|4600.8|4594.8|4599.5|4593.5|4601.1|4595.1|4599.1|4593.1|10
1736788880000|2025-01-13 17:21:20|4599.6|4593.6|4600.8|4594.8|4601.1|4595.1|4599.5|4593.5|6
1736788890000|2025-01-13 17:21:30|4600.6|4594.6|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|2
1736788900000|2025-01-13 17:21:40|4600.3|4594.3|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|5
1736788910000|2025-01-13 17:21:50|4600|4594|4600.3|4594.3|4600.3|4594.3|4599.1|4593.1|8
1736788920000|2025-01-13 17:22:00|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4599|4593|13
1736788930000|2025-01-13 17:22:10|4599.6|4593.6|4600.1|4594.1|4600.6|4594.6|4599|4593|18
1736788940000|2025-01-13 17:22:20|4601|4595|4601.6|4595.6|4602|4596|4601|4595|6
1736788950000|2025-01-13 17:22:30|4601.5|4595.5|4600.8|4594.8|4601.5|4595.5|4600.6|4594.6|33
1736788960000|2025-01-13 17:22:40|4600.3|4594.3|4601.3|4595.3|4601.3|4595.3|4600.3|4594.3|4
1736788970000|2025-01-13 17:22:50|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.1|4595.1|3
1736788980000|2025-01-13 17:23:00|4602.6|4596.6|4602.3|4596.3|4603.1|4597.1|4602.1|4596.1|6
1736788990000|2025-01-13 17:23:10|4602.1|4596.1|4602.1|4596.1|4602.3|4596.3|4602.1|4596.1|0
1736789000000|2025-01-13 17:23:20|4602.3|4596.3|4601.1|4595.1|4602.3|4596.3|4600.6|4594.6|14
1736789010000|2025-01-13 17:23:30|4600.3|4594.3|4600.1|4594.1|4600.3|4594.3|4600.1|4594.1|6
1736789020000|2025-01-13 17:23:40|4600|4594|4602.1|4596.1|4602.1|4596.1|4600|4594|16
1736789030000|2025-01-13 17:23:50|4602.3|4596.3|4603.3|4597.3|4603.3|4597.3|4602.3|4596.3|4
1736789040000|2025-01-13 17:24:00|4603.1|4597.1|4602.6|4596.6|4603.1|4597.1|4601.3|4595.3|24
1736789050000|2025-01-13 17:24:10|4602.8|4596.8|4604|4598|4604|4598|4602.1|4596.1|24
1736789060000|2025-01-13 17:24:20|4604.9|4598.9|4604|4598|4605.1|4599.1|4604|4598|9
1736789070000|2025-01-13 17:24:30|4604.1|4598.1|4601.5|4595.5|4604.1|4598.1|4600.9|4594.9|19
1736789080000|2025-01-13 17:24:40|4603|4597|4605.6|4599.6|4605.6|4599.6|4603|4597|23
1736789090000|2025-01-13 17:24:50|4605.5|4599.5|4605.6|4599.6|4606.1|4600.1|4605.5|4599.5|5
1736789100000|2025-01-13 17:25:00|4605.1|4599.1|4606.1|4600.1|4606.1|4600.1|4605.1|4599.1|10
1736789110000|2025-01-13 17:25:10|4606|4600|4605.1|4599.1|4606.1|4600.1|4605|4599|13
1736789120000|2025-01-13 17:25:20|4606.1|4600.1|4606.1|4600.1|4607|4601|4606.1|4600.1|13
1736789130000|2025-01-13 17:25:30|4606.5|4600.5|4606.1|4600.1|4607|4601|4606.1|4600.1|23
1736789140000|2025-01-13 17:25:40|||||||||4
1736789150000|2025-01-13 17:25:50|||||||||2
1736789160000|2025-01-13 17:26:00|4606|4600|4611|4605|4611|4605|4606|4600|93
1736789170000|2025-01-13 17:26:10|4611.1|4605.1|4609|4603|4611.5|4605.5|4608.5|4602.5|40
1736789180000|2025-01-13 17:26:20|4610.5|4604.5|4609.5|4603.5|4610.5|4604.5|4609.5|4603.5|14
1736789190000|2025-01-13 17:26:30|4609.6|4603.6|4610.1|4604.1|4612.3|4606.3|4609.6|4603.6|94
1736789200000|2025-01-13 17:26:40|4609.3|4603.3|4610|4604|4610|4604|4609.1|4603.1|18
1736789210000|2025-01-13 17:26:50|4610.3|4604.3|4609.6|4603.6|4610.3|4604.3|4609.1|4603.1|23
1736789220000|2025-01-13 17:27:00|4609.1|4603.1|4609.1|4603.1|4609.3|4603.3|4609.1|4603.1|13
1736789230000|2025-01-13 17:27:10|4609|4603|4610.3|4604.3|4610.3|4604.3|4609|4603|58
1736789240000|2025-01-13 17:27:20|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|10
1736789250000|2025-01-13 17:27:30|4610.1|4604.1|4610|4604|4610.1|4604.1|4610|4604|3
1736789260000|2025-01-13 17:27:40|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4609|4603|20
1736789270000|2025-01-13 17:27:50|4610.3|4604.3|4610|4604|4610.6|4604.6|4610|4604|7
1736789280000|2025-01-13 17:28:00|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612|4606|4
1736789290000|2025-01-13 17:28:10|4612|4606|4611.1|4605.1|4612|4606|4611.1|4605.1|23
1736789300000|2025-01-13 17:28:20|4611|4605|4612|4606|4612|4606|4610.3|4604.3|10
1736789310000|2025-01-13 17:28:30|4611.6|4605.6|4612.1|4606.1|4612.1|4606.1|4611.1|4605.1|61
1736789320000|2025-01-13 17:28:40|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|27
1736789330000|2025-01-13 17:28:50|||||||||1
1736789340000|2025-01-13 17:29:00|4610.1|4604.1|4610|4604|4610.1|4604.1|4609.1|4603.1|20
1736789350000|2025-01-13 17:29:10|4610.5|4604.5|4611|4605|4611|4605|4610.1|4604.1|13
1736789360000|2025-01-13 17:29:20|||||||||37
1736789370000|2025-01-13 17:29:30|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|38
1736789380000|2025-01-13 17:29:40|||||||||8
1736789390000|2025-01-13 17:29:50|4611.3|4605.3|4611.1|4605.1|4611.3|4605.3|4611.1|4605.1|7
1736789400000|2025-01-13 17:30:00|4611.3|4605.3|4611.1|4605.1|4611.3|4605.3|4611.1|4605.1|4
1736789410000|2025-01-13 17:30:10|4611|4605|4611.1|4605.1|4611.1|4605.1|4611|4605|7
1736789420000|2025-01-13 17:30:20|4611|4605|4609|4603|4611|4605|4609|4603|14
1736789430000|2025-01-13 17:30:30|||||||||12
1736789440000|2025-01-13 17:30:40|||||||||4
1736789450000|2025-01-13 17:30:50|4607.1|4601.1|4603|4597|4607.1|4601.1|4602.1|4596.1|70
1736789460000|2025-01-13 17:31:00|4604|4598|4603|4597|4606.1|4600.1|4603|4597|24
1736789470000|2025-01-13 17:31:10|4603.1|4597.1|4604.5|4598.5|4605.1|4599.1|4603|4597|13
1736789480000|2025-01-13 17:31:20|4605|4599|4604|4598|4605|4599|4604|4598|1
1736789490000|2025-01-13 17:31:30|4604.1|4598.1|4605|4599|4605.1|4599.1|4604.1|4598.1|6
1736789500000|2025-01-13 17:31:40|4604.1|4598.1|4605|4599|4605|4599|4604.1|4598.1|17
1736789510000|2025-01-13 17:31:50|4604.5|4598.5|4603.1|4597.1|4604.5|4598.5|4602.8|4596.8|27
1736789520000|2025-01-13 17:32:00|4602.3|4596.3|4599.1|4593.1|4602.3|4596.3|4599.1|4593.1|9
1736789530000|2025-01-13 17:32:10|4599.3|4593.3|4601.1|4595.1|4601.5|4595.5|4598.4|4592.4|20
1736789540000|2025-01-13 17:32:20|4601.3|4595.3|4601.1|4595.1|4603.3|4597.3|4600.4|4594.4|414
1736789550000|2025-01-13 17:32:30|4601.4|4595.4|4601.4|4595.4|4602.1|4596.1|4601.4|4595.4|11
1736789560000|2025-01-13 17:32:40|4601.8|4595.8|4604.3|4598.3|4604.3|4598.3|4601.4|4595.4|12
1736789570000|2025-01-13 17:32:50|4603.4|4597.4|4604.1|4598.1|4604.3|4598.3|4603.3|4597.3|17
1736789580000|2025-01-13 17:33:00|4603.4|4597.4|4604.3|4598.3|4604.3|4598.3|4603.3|4597.3|32
1736789590000|2025-01-13 17:33:10|4606.6|4600.6|4607.6|4601.6|4607.6|4601.6|4606.6|4600.6|165
1736789600000|2025-01-13 17:33:20|4607.1|4601.1|4608.1|4602.1|4608.3|4602.3|4607.1|4601.1|6
1736789610000|2025-01-13 17:33:30|4609.1|4603.1|4609.5|4603.5|4610.5|4604.5|4609.1|4603.1|49
1736789620000|2025-01-13 17:33:40|4609.1|4603.1|4609.5|4603.5|4610|4604|4609|4603|10
1736789630000|2025-01-13 17:33:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609|4603|20
1736789640000|2025-01-13 17:34:00|4609|4603|4606.1|4600.1|4609|4603|4606|4600|24
1736789650000|2025-01-13 17:34:10|4605.3|4599.3|4604.3|4598.3|4605.3|4599.3|4604.3|4598.3|10
1736789660000|2025-01-13 17:34:20|4604.1|4598.1|4602.6|4596.6|4604.1|4598.1|4602.1|4596.1|15
1736789670000|2025-01-13 17:34:30|4602.8|4596.8|4602.3|4596.3|4602.8|4596.8|4601.8|4595.8|4
1736789680000|2025-01-13 17:34:40|4601.8|4595.8|4599.1|4593.1|4601.8|4595.8|4599.1|4593.1|27
1736789690000|2025-01-13 17:34:50|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|15
1736789700000|2025-01-13 17:35:00|4594.4|4588.4|4593.3|4587.3|4595.6|4589.6|4593|4587|38
1736789710000|2025-01-13 17:35:10|4593|4587|4593.1|4587.1|4593.6|4587.6|4593|4587|20
1736789720000|2025-01-13 17:35:20|4593.4|4587.4|4593.1|4587.1|4593.8|4587.8|4593.1|4587.1|39
1736789730000|2025-01-13 17:35:30|4594|4588|4593.4|4587.4|4594.1|4588.1|4593.1|4587.1|20
1736789740000|2025-01-13 17:35:40|4593.3|4587.3|4596.1|4590.1|4596.1|4590.1|4593.3|4587.3|12
1736789750000|2025-01-13 17:35:50|4595.3|4589.3|4594.3|4588.3|4596.3|4590.3|4594.3|4588.3|10
1736789760000|2025-01-13 17:36:00|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4592.3|4586.3|11
1736789770000|2025-01-13 17:36:10|4592.1|4586.1|4592.8|4586.8|4593.1|4587.1|4592.1|4586.1|13
1736789780000|2025-01-13 17:36:20|4593.1|4587.1|4592.8|4586.8|4593.3|4587.3|4592.1|4586.1|6
1736789790000|2025-01-13 17:36:30|4592.6|4586.6|4593.1|4587.1|4593.3|4587.3|4592.6|4586.6|2
1736789800000|2025-01-13 17:36:40|4593.3|4587.3|4592.6|4586.6|4593.3|4587.3|4592.6|4586.6|6
1736789810000|2025-01-13 17:36:50|4592.8|4586.8|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|3
1736789820000|2025-01-13 17:37:00|4591.3|4585.3|4590.6|4584.6|4593.1|4587.1|4590.5|4584.5|20
1736789830000|2025-01-13 17:37:10|4591|4585|4592|4586|4592|4586|4591|4585|9
1736789840000|2025-01-13 17:37:20|4591.1|4585.1|4591.1|4585.1|4592|4586|4591|4585|12
1736789850000|2025-01-13 17:37:30|4591.5|4585.5|4591.1|4585.1|4591.9|4585.9|4591.1|4585.1|6
1736789860000|2025-01-13 17:37:40|4591|4585|4592|4586|4592|4586|4591|4585|18
1736789870000|2025-01-13 17:37:50|4591.3|4585.3|4590.6|4584.6|4591.3|4585.3|4590.1|4584.1|16
1736789880000|2025-01-13 17:38:00|4591|4585|4590.5|4584.5|4591.1|4585.1|4590.5|4584.5|1
1736789890000|2025-01-13 17:38:10|4590.9|4584.9|4591.1|4585.1|4591.6|4585.6|4590.5|4584.5|7
1736789900000|2025-01-13 17:38:20|4591.6|4585.6|4590.5|4584.5|4592|4586|4590.5|4584.5|6
1736789910000|2025-01-13 17:38:30|4591|4585|4591.1|4585.1|4591.1|4585.1|4591|4585|3
1736789920000|2025-01-13 17:38:40|4589.5|4583.5|4589.9|4583.9|4589.9|4583.9|4589.1|4583.1|9
1736789930000|2025-01-13 17:38:50|4590|4584|4593.8|4587.8|4593.8|4587.8|4590|4584|9
1736789940000|2025-01-13 17:39:00|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|7
1736789950000|2025-01-13 17:39:10|4594.6|4588.6|4595|4589|4595.5|4589.5|4594.6|4588.6|10
1736789960000|2025-01-13 17:39:20|4595.1|4589.1|4595|4589|4595.1|4589.1|4595|4589|7
1736789970000|2025-01-13 17:39:30|4595.4|4589.4|4595.5|4589.5|4595.6|4589.6|4595|4589|4
1736789980000|2025-01-13 17:39:40|4595.1|4589.1|4592.1|4586.1|4595.1|4589.1|4592|4586|16
1736789990000|2025-01-13 17:39:50|4592|4586|4591.5|4585.5|4592|4586|4591.1|4585.1|4
1736790000000|2025-01-13 17:40:00|4591.1|4585.1|4595.6|4589.6|4597.6|4591.6|4591.1|4585.1|273
1736790010000|2025-01-13 17:40:10|4595.3|4589.3|4596.1|4590.1|4596.1|4590.1|4595.3|4589.3|8
1736790020000|2025-01-13 17:40:20|4597.1|4591.1|4596.1|4590.1|4597.5|4591.5|4595.6|4589.6|16
1736790030000|2025-01-13 17:40:30|4595.6|4589.6|4594.9|4588.9|4596.1|4590.1|4594.6|4588.6|12
1736790040000|2025-01-13 17:40:40|4595|4589|4593|4587|4595|4589|4592.1|4586.1|13
1736790050000|2025-01-13 17:40:50|4592.6|4586.6|4594|4588|4594|4588|4592.5|4586.5|13
1736790060000|2025-01-13 17:41:00|4593.3|4587.3|4593.1|4587.1|4594|4588|4593|4587|9
1736790070000|2025-01-13 17:41:10|4594|4588|4593.5|4587.5|4594|4588|4593.1|4587.1|4
1736790080000|2025-01-13 17:41:20|4593.9|4587.9|4595.1|4589.1|4595.5|4589.5|4593.5|4587.5|7
1736790090000|2025-01-13 17:41:30|4595|4589|4598|4592|4598|4592|4595|4589|6
1736790100000|2025-01-13 17:41:40|4597.1|4591.1|4598|4592|4598|4592|4597.1|4591.1|11
1736790110000|2025-01-13 17:41:50|4597|4591|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|20
1736790120000|2025-01-13 17:42:00|4596.1|4590.1|4592.1|4586.1|4596.1|4590.1|4592.1|4586.1|18
1736790130000|2025-01-13 17:42:10|4591|4585|4590.1|4584.1|4591.1|4585.1|4589|4583|22
1736790140000|2025-01-13 17:42:20|4590.5|4584.5|4591.1|4585.1|4592.1|4586.1|4590.5|4584.5|16
1736790150000|2025-01-13 17:42:30|4591|4585|4591.1|4585.1|4591.5|4585.5|4590.1|4584.1|7
1736790160000|2025-01-13 17:42:40|4591.9|4585.9|4592|4586|4592.6|4586.6|4591.9|4585.9|9
1736790170000|2025-01-13 17:42:50|4592.1|4586.1|4591.5|4585.5|4592.5|4586.5|4591.5|4585.5|7
1736790180000|2025-01-13 17:43:00|4591.1|4585.1|4590.1|4584.1|4591.1|4585.1|4590|4584|12
1736790190000|2025-01-13 17:43:10|4589.8|4583.8|4588.1|4582.1|4589.8|4583.8|4588.1|4582.1|36
1736790200000|2025-01-13 17:43:20|4589.1|4583.1|4588.8|4582.8|4590.1|4584.1|4588.8|4582.8|25
1736790210000|2025-01-13 17:43:30|4588.4|4582.4|4588.1|4582.1|4588.6|4582.6|4588|4582|7
1736790220000|2025-01-13 17:43:40|4587.4|4581.4|4587.1|4581.1|4587.5|4581.5|4587.1|4581.1|25
1736790230000|2025-01-13 17:43:50|4587.9|4581.9|4587.6|4581.6|4589|4583|4587.3|4581.3|12
1736790240000|2025-01-13 17:44:00|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4586.1|4580.1|8
1736790250000|2025-01-13 17:44:10|4587.6|4581.6|4587.1|4581.1|4588.1|4582.1|4587|4581|4
1736790260000|2025-01-13 17:44:20|4587.5|4581.5|4588.1|4582.1|4588.1|4582.1|4587.1|4581.1|3
1736790270000|2025-01-13 17:44:30|4588|4582|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|4
1736790280000|2025-01-13 17:44:40|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.3|4580.3|22
1736790290000|2025-01-13 17:44:50|4587|4581|4588|4582|4588|4582|4587|4581|14
1736790300000|2025-01-13 17:45:00|4589|4583|4589|4583|4589|4583|4589|4583|13
1736790310000|2025-01-13 17:45:10|4589.1|4583.1|4587.3|4581.3|4589.5|4583.5|4587.3|4581.3|20
1736790320000|2025-01-13 17:45:20|4587.1|4581.1|4587.1|4581.1|4587.9|4581.9|4587|4581|7
1736790330000|2025-01-13 17:45:30|4587|4581|4588.1|4582.1|4588.1|4582.1|4586.1|4580.1|12
1736790340000|2025-01-13 17:45:40|4589.1|4583.1|4591.1|4585.1|4591.1|4585.1|4589.1|4583.1|9
1736790350000|2025-01-13 17:45:50|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|6
1736790360000|2025-01-13 17:46:00|4589.1|4583.1|4589.1|4583.1|4590.1|4584.1|4589|4583|23
1736790370000|2025-01-13 17:46:10|4589|4583|4590.1|4584.1|4590.1|4584.1|4589|4583|10
1736790380000|2025-01-13 17:46:20|4590.5|4584.5|4589.1|4583.1|4590.5|4584.5|4589|4583|22
1736790390000|2025-01-13 17:46:30|4590|4584|4590.1|4584.1|4590.1|4584.1|4589.5|4583.5|5
1736790400000|2025-01-13 17:46:40|4590.6|4584.6|4591.1|4585.1|4591.1|4585.1|4589.3|4583.3|10
1736790410000|2025-01-13 17:46:50|4591.3|4585.3|4593.1|4587.1|4593.1|4587.1|4591.3|4585.3|15
1736790420000|2025-01-13 17:47:00|4593|4587|4593.1|4587.1|4593.1|4587.1|4592|4586|11
1736790430000|2025-01-13 17:47:10|4593|4587|4594.1|4588.1|4594.1|4588.1|4593|4587|3
1736790440000|2025-01-13 17:47:20|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|5
1736790450000|2025-01-13 17:47:30|4594.3|4588.3|4591.5|4585.5|4594.3|4588.3|4591.5|4585.5|27
1736790460000|2025-01-13 17:47:40|4592|4586|4591.9|4585.9|4592.5|4586.5|4591.5|4585.5|7
1736790470000|2025-01-13 17:47:50|4592|4586|4591.5|4585.5|4592|4586|4591.5|4585.5|3
1736790480000|2025-01-13 17:48:00|4591.1|4585.1|4593.1|4587.1|4593.3|4587.3|4591|4585|25
1736790490000|2025-01-13 17:48:10|4593|4587|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|20
1736790500000|2025-01-13 17:48:20|||||||||4
1736790510000|2025-01-13 17:48:30|4592.8|4586.8|4594|4588|4595.1|4589.1|4592.8|4586.8|49
1736790520000|2025-01-13 17:48:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594|4588|3
1736790530000|2025-01-13 17:48:50|4594|4588|4597.1|4591.1|4597.1|4591.1|4594|4588|10
1736790540000|2025-01-13 17:49:00|4597|4591|4598|4592|4598.1|4592.1|4597|4591|10
1736790550000|2025-01-13 17:49:10|4598.1|4592.1|4599.6|4593.6|4600.1|4594.1|4597|4591|14
1736790560000|2025-01-13 17:49:20|4599.3|4593.3|4601|4595|4601.1|4595.1|4599.1|4593.1|10
1736790570000|2025-01-13 17:49:30|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601|4595|8
1736790580000|2025-01-13 17:49:40|4600.3|4594.3|4601.1|4595.1|4601.1|4595.1|4600.3|4594.3|20
1736790590000|2025-01-13 17:49:50|4601|4595|4601.1|4595.1|4601.1|4595.1|4601|4595|1
1736790600000|2025-01-13 17:50:00|4601|4595|4601.1|4595.1|4601.1|4595.1|4601|4595|11
1736790610000|2025-01-13 17:50:10|||||||||11
1736790620000|2025-01-13 17:50:20|4601|4595|4601|4595|4601.1|4595.1|4601|4595|21
1736790630000|2025-01-13 17:50:30|4600.3|4594.3|4601.1|4595.1|4601.3|4595.3|4600|4594|31
1736790640000|2025-01-13 17:50:40|4600.3|4594.3|4600.3|4594.3|4601.1|4595.1|4600.3|4594.3|14
1736790650000|2025-01-13 17:50:50|4600.4|4594.4|4601.1|4595.1|4601.1|4595.1|4600.3|4594.3|4
1736790660000|2025-01-13 17:51:00|4600.3|4594.3|4599.4|4593.4|4600.3|4594.3|4599.4|4593.4|22
1736790670000|2025-01-13 17:51:10|4599.3|4593.3|4597.1|4591.1|4599.3|4593.3|4597.1|4591.1|29
1736790680000|2025-01-13 17:51:20|||||||||6
1736790690000|2025-01-13 17:51:30|4600.1|4594.1|4597.6|4591.6|4600.1|4594.1|4597.6|4591.6|45
1736790700000|2025-01-13 17:51:40|4598.1|4592.1|4597.5|4591.5|4598.1|4592.1|4597.5|4591.5|4
1736790710000|2025-01-13 17:51:50|4597.9|4591.9|4599|4593|4599|4593|4597.9|4591.9|6
1736790720000|2025-01-13 17:52:00|4598.6|4592.6|4597|4591|4598.6|4592.6|4596.1|4590.1|15
1736790730000|2025-01-13 17:52:10|4596.6|4590.6|4597|4591|4597.1|4591.1|4596.6|4590.6|7
1736790740000|2025-01-13 17:52:20|4597.5|4591.5|4597.6|4591.6|4598.1|4592.1|4597.5|4591.5|7
1736790750000|2025-01-13 17:52:30|4597.5|4591.5|4597.1|4591.1|4598.1|4592.1|4597|4591|10
1736790760000|2025-01-13 17:52:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|6
1736790770000|2025-01-13 17:52:50|4597.8|4591.8|4598.1|4592.1|4598.5|4592.5|4597.8|4591.8|6
1736790780000|2025-01-13 17:53:00|4597.6|4591.6|4598.9|4592.9|4598.9|4592.9|4597.6|4591.6|12
1736790790000|2025-01-13 17:53:10|4599|4593|4599|4593|4599|4593|4598|4592|9
1736790800000|2025-01-13 17:53:20|4600.5|4594.5|4601.1|4595.1|4601.1|4595.1|4600.5|4594.5|16
1736790810000|2025-01-13 17:53:30|4601|4595|4601|4595|4601.1|4595.1|4601|4595|5
1736790820000|2025-01-13 17:53:40|4601.1|4595.1|4600.1|4594.1|4601.5|4595.5|4600.1|4594.1|20
1736790830000|2025-01-13 17:53:50|4601|4595|4601|4595|4601.4|4595.4|4601|4595|10
1736790840000|2025-01-13 17:54:00|4601.1|4595.1|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|16
1736790850000|2025-01-13 17:54:10|4600|4594|4601.3|4595.3|4602.5|4596.5|4599.1|4593.1|39
1736790860000|2025-01-13 17:54:20|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4599.1|4593.1|11
1736790870000|2025-01-13 17:54:30|4602|4596|4601.1|4595.1|4602|4596|4601.1|4595.1|9
1736790880000|2025-01-13 17:54:40|4601.3|4595.3|4602|4596|4602.9|4596.9|4601.1|4595.1|22
1736790890000|2025-01-13 17:54:50|4601.6|4595.6|4601|4595|4601.6|4595.6|4601|4595|5
1736790900000|2025-01-13 17:55:00|4601.1|4595.1|4599.1|4593.1|4601.1|4595.1|4599.1|4593.1|16
1736790910000|2025-01-13 17:55:10|||||||||5
1736790920000|2025-01-13 17:55:20|4600.1|4594.1|4597.1|4591.1|4600.1|4594.1|4597.1|4591.1|22
1736790930000|2025-01-13 17:55:30|4597.9|4591.9|4598.1|4592.1|4599.1|4593.1|4597.9|4591.9|10
1736790940000|2025-01-13 17:55:40|4597.6|4591.6|4600|4594|4600.1|4594.1|4597.5|4591.5|13
1736790950000|2025-01-13 17:55:50|4600.1|4594.1|4599.5|4593.5|4600.1|4594.1|4599.5|4593.5|4
1736790960000|2025-01-13 17:56:00|4599.1|4593.1|4600.1|4594.1|4600.1|4594.1|4599.1|4593.1|10
1736790970000|2025-01-13 17:56:10|4600.5|4594.5|4601.1|4595.1|4601.1|4595.1|4600.5|4594.5|7
1736790980000|2025-01-13 17:56:20|4601.3|4595.3|4601.1|4595.1|4601.3|4595.3|4601.1|4595.1|5
1736790990000|2025-01-13 17:56:30|4602.5|4596.5|4603|4597|4603|4597|4602.1|4596.1|37
1736791000000|2025-01-13 17:56:40|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|25
1736791010000|2025-01-13 17:56:50|4603|4597|4603|4597|4603.1|4597.1|4603|4597|3
1736791020000|2025-01-13 17:57:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|12
1736791030000|2025-01-13 17:57:10|4602|4596|4603.1|4597.1|4603.1|4597.1|4602|4596|9
1736791040000|2025-01-13 17:57:20|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|11
1736791050000|2025-01-13 17:57:30|4603.5|4597.5|4603.2|4597.2|4603.5|4597.5|4603.2|4597.2|14
1736791060000|2025-01-13 17:57:40|||||||||10
1736791070000|2025-01-13 17:57:50|4603.5|4597.5|4606.2|4600.2|4606.2|4600.2|4603.2|4597.2|35
1736791080000|2025-01-13 17:58:00|4605|4599|4606|4600|4606.2|4600.2|4605|4599|48
1736791090000|2025-01-13 17:58:10|4606.2|4600.2|4606.2|4600.2|4606.5|4600.5|4605.3|4599.3|40
1736791100000|2025-01-13 17:58:20|4606.5|4600.5|4607.3|4601.3|4607.3|4601.3|4606|4600|54
1736791110000|2025-01-13 17:58:30|4607.2|4601.2|4607.2|4601.2|4608.2|4602.2|4607.2|4601.2|39
1736791120000|2025-01-13 17:58:40|4608.2|4602.2|4608|4602|4609.2|4603.2|4608|4602|4
1736791130000|2025-01-13 17:58:50|4607.2|4601.2|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|18
1736791140000|2025-01-13 17:59:00|4608.5|4602.5|4608.2|4602.2|4609.9|4603.9|4608.2|4602.2|21
1736791150000|2025-01-13 17:59:10|4608.9|4602.9|4608.2|4602.2|4608.9|4602.9|4607|4601|41
1736791160000|2025-01-13 17:59:20|4608.5|4602.5|4608.9|4602.9|4609|4603|4608.5|4602.5|7
1736791170000|2025-01-13 17:59:30|4608.2|4602.2|4608.2|4602.2|4608.5|4602.5|4607.2|4601.2|17
1736791180000|2025-01-13 17:59:40|4608.9|4602.9|4612.2|4606.2|4612.2|4606.2|4608.9|4602.9|90
1736791190000|2025-01-13 17:59:50|4611.2|4605.2|4613|4607|4613|4607|4610.8|4604.8|61
1736791200000|2025-01-13 18:00:00|4612.2|4606.2|4611.5|4605.5|4613|4607|4611.2|4605.2|68
1736791210000|2025-01-13 18:00:10|4611.2|4605.2|4611|4605|4612|4606|4610.3|4604.3|44
1736791220000|2025-01-13 18:00:20|4611.2|4605.2|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|5
1736791230000|2025-01-13 18:00:30|4612|4606|4612|4606|4612.5|4606.5|4612|4606|13
1736791240000|2025-01-13 18:00:40|4612.2|4606.2|4609.2|4603.2|4612.2|4606.2|4609.2|4603.2|18
1736791250000|2025-01-13 18:00:50|4609|4603|4608.2|4602.2|4609|4603|4608|4602|13
1736791260000|2025-01-13 18:01:00|4608.5|4602.5|4609|4603|4609|4603|4608.5|4602.5|7
1736791270000|2025-01-13 18:01:10|4609.2|4603.2|4610|4604|4610.2|4604.2|4609.2|4603.2|12
1736791280000|2025-01-13 18:01:20|4610.2|4604.2|4609.8|4603.8|4610.2|4604.2|4609|4603|53
1736791290000|2025-01-13 18:01:30|4609.7|4603.7|4609.7|4603.7|4609.8|4603.8|4609.7|4603.7|5
1736791300000|2025-01-13 18:01:40|4610|4604|4611.5|4605.5|4611.5|4605.5|4609.7|4603.7|6
1736791310000|2025-01-13 18:01:50|4611.2|4605.2|4610.2|4604.2|4611.7|4605.7|4610.2|4604.2|19
1736791320000|2025-01-13 18:02:00|4610|4604|4609.7|4603.7|4610.2|4604.2|4609.2|4603.2|12
1736791330000|2025-01-13 18:02:10|4610.2|4604.2|4610|4604|4610.2|4604.2|4609.5|4603.5|10
1736791340000|2025-01-13 18:02:20|4610.2|4604.2|4611|4605|4611.7|4605.7|4610.2|4604.2|19
1736791350000|2025-01-13 18:02:30|4610.3|4604.3|4610.5|4604.5|4611.2|4605.2|4610.2|4604.2|17
1736791360000|2025-01-13 18:02:40|4610.2|4604.2|4610.2|4604.2|4610.5|4604.5|4610|4604|7
1736791370000|2025-01-13 18:02:50|4610|4604|4610.5|4604.5|4610.9|4604.9|4610|4604|11
1736791380000|2025-01-13 18:03:00|4610.2|4604.2|4610|4604|4610.5|4604.5|4610|4604|4
1736791390000|2025-01-13 18:03:10|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|6
1736791400000|2025-01-13 18:03:20|4610.9|4604.9|4610.2|4604.2|4610.9|4604.9|4610.2|4604.2|4
1736791410000|2025-01-13 18:03:30|4609.8|4603.8|4610.2|4604.2|4611.2|4605.2|4609.7|4603.7|40
1736791420000|2025-01-13 18:03:40|4610.3|4604.3|4611.2|4605.2|4611.2|4605.2|4610.3|4604.3|9
1736791430000|2025-01-13 18:03:50|4612.2|4606.2|4612|4606|4612.2|4606.2|4611.7|4605.7|6
1736791440000|2025-01-13 18:04:00|4611.7|4605.7|4611|4605|4612|4606|4610.2|4604.2|24
1736791450000|2025-01-13 18:04:10|4610.5|4604.5|4608|4602|4610.7|4604.7|4608|4602|27
1736791460000|2025-01-13 18:04:20|4608.2|4602.2|4608|4602|4609|4603|4608|4602|8
1736791470000|2025-01-13 18:04:30|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|4
1736791480000|2025-01-13 18:04:40|||||||||8
1736791490000|2025-01-13 18:04:50|4607.5|4601.5|4607.5|4601.5|4607.7|4601.7|4607.2|4601.2|10
1736791500000|2025-01-13 18:05:00|4607.2|4601.2|4608|4602|4608|4602|4605.2|4599.2|13
1736791510000|2025-01-13 18:05:10|4608.5|4602.5|4608.2|4602.2|4608.5|4602.5|4608|4602|9
1736791520000|2025-01-13 18:05:20|4608.5|4602.5|4609|4603|4609.2|4603.2|4608.5|4602.5|6
1736791530000|2025-01-13 18:05:30|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|20
1736791540000|2025-01-13 18:05:40|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|6
1736791550000|2025-01-13 18:05:50|4608.3|4602.3|4608.2|4602.2|4608.3|4602.3|4608.2|4602.2|31
1736791560000|2025-01-13 18:06:00|4608|4602|4606.7|4600.7|4608.2|4602.2|4606.2|4600.2|12
1736791570000|2025-01-13 18:06:10|4606.5|4600.5|4608|4602|4608|4602|4606.2|4600.2|4
1736791580000|2025-01-13 18:06:20|4608.2|4602.2|4610.2|4604.2|4610.5|4604.5|4608.2|4602.2|23
1736791590000|2025-01-13 18:06:30|4609.2|4603.2|4611|4605|4611|4605|4609.2|4603.2|24
1736791600000|2025-01-13 18:06:40|4610.3|4604.3|4609.2|4603.2|4610.3|4604.3|4609.2|4603.2|22
1736791610000|2025-01-13 18:06:50|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|5
1736791620000|2025-01-13 18:07:00|4610|4604|4609.2|4603.2|4610|4604|4609.2|4603.2|14
1736791630000|2025-01-13 18:07:10|||||||||8
1736791640000|2025-01-13 18:07:20|4609|4603|4608|4602|4609|4603|4608|4602|14
1736791650000|2025-01-13 18:07:30|4608.2|4602.2|4609|4603|4610|4604|4608|4602|9
1736791660000|2025-01-13 18:07:40|4609.2|4603.2|4609.5|4603.5|4609.5|4603.5|4609.2|4603.2|11
1736791670000|2025-01-13 18:07:50|4609.9|4603.9|4609|4603|4609.9|4603.9|4609|4603|4
1736791680000|2025-01-13 18:08:00|4608.2|4602.2|4608|4602|4608.2|4602.2|4608|4602|23
1736791690000|2025-01-13 18:08:10|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4606|4600|28
1736791700000|2025-01-13 18:08:20|||||||||4
1736791710000|2025-01-13 18:08:30|||||||||7
1736791720000|2025-01-13 18:08:40|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|18
1736791730000|2025-01-13 18:08:50|4606.9|4600.9|4608.5|4602.5|4608.7|4602.7|4606.7|4600.7|7
1736791740000|2025-01-13 18:09:00|4608.2|4602.2|4608.2|4602.2|4608.5|4602.5|4608.2|4602.2|8
1736791750000|2025-01-13 18:09:10|4608.5|4602.5|4609.2|4603.2|4609.2|4603.2|4608.5|4602.5|10
1736791760000|2025-01-13 18:09:20|4609|4603|4609|4603|4609|4603|4609|4603|2
1736791770000|2025-01-13 18:09:30|4608.9|4602.9|4609.5|4603.5|4609.9|4603.9|4608.9|4602.9|26
1736791780000|2025-01-13 18:09:40|4609.4|4603.4|4609|4603|4609.5|4603.5|4608.2|4602.2|19
1736791790000|2025-01-13 18:09:50|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4
1736791800000|2025-01-13 18:10:00|4609|4603|4609.2|4603.2|4609.2|4603.2|4609|4603|9
1736791810000|2025-01-13 18:10:10|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|4
1736791820000|2025-01-13 18:10:20|4608.2|4602.2|4608|4602|4608.2|4602.2|4607|4601|51
1736791830000|2025-01-13 18:10:30|4609|4603|4610|4604|4610.2|4604.2|4609|4603|15
1736791840000|2025-01-13 18:10:40|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609|4603|9
1736791850000|2025-01-13 18:10:50|4609.5|4603.5|4610.2|4604.2|4610.2|4604.2|4609.5|4603.5|7
1736791860000|2025-01-13 18:11:00|4610|4604|4610|4604|4610.2|4604.2|4610|4604|17
1736791870000|2025-01-13 18:11:10|4609.3|4603.3|4610.5|4604.5|4611.2|4605.2|4609.3|4603.3|34
1736791880000|2025-01-13 18:11:20|4610.2|4604.2|4610|4604|4610.5|4604.5|4610|4604|6
1736791890000|2025-01-13 18:11:30|4610.2|4604.2|4610.2|4604.2|4610.4|4604.4|4610|4604|8
1736791900000|2025-01-13 18:11:40|4610|4604|4610.5|4604.5|4610.5|4604.5|4610|4604|12
1736791910000|2025-01-13 18:11:50|4611|4605|4611|4605|4611|4605|4611|4605|3
1736791920000|2025-01-13 18:12:00|||||||||10
1736791930000|2025-01-13 18:12:10|||||||||7
1736791940000|2025-01-13 18:12:20|||||||||6
1736791950000|2025-01-13 18:12:30|||||||||5
1736791960000|2025-01-13 18:12:40|4610.2|4604.2|4611|4605|4611|4605|4610.2|4604.2|28
1736791970000|2025-01-13 18:12:50|4608.7|4602.7|4609|4603|4609|4603|4608.7|4602.7|121
1736791980000|2025-01-13 18:13:00|4609.2|4603.2|4609|4603|4609.2|4603.2|4609|4603|4
1736791990000|2025-01-13 18:13:10|4608.2|4602.2|4608.2|4602.2|4609|4603|4608|4602|16
1736792000000|2025-01-13 18:13:20|4609|4603|4608.2|4602.2|4609|4603|4608|4602|15
1736792010000|2025-01-13 18:13:30|4608|4602|4608.2|4602.2|4608.2|4602.2|4608|4602|6
1736792020000|2025-01-13 18:13:40|4608|4602|4609|4603|4609|4603|4607.3|4601.3|13
1736792030000|2025-01-13 18:13:50|||||||||6
1736792040000|2025-01-13 18:14:00|4608.2|4602.2|4608|4602|4609|4603|4606.5|4600.5|42
1736792050000|2025-01-13 18:14:10|4608.2|4602.2|4609.2|4603.2|4609.2|4603.2|4608|4602|16
1736792060000|2025-01-13 18:14:20|4609.5|4603.5|4611|4605|4611|4605|4609.5|4603.5|11
1736792070000|2025-01-13 18:14:30|4612.2|4606.2|4612|4606|4612.2|4606.2|4612|4606|32
1736792080000|2025-01-13 18:14:40|||||||||6
1736792090000|2025-01-13 18:14:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|5
1736792100000|2025-01-13 18:15:00|4611.2|4605.2|4611|4605|4611.8|4605.8|4611|4605|10
1736792110000|2025-01-13 18:15:10|4611.2|4605.2|4611|4605|4611.2|4605.2|4611|4605|6
1736792120000|2025-01-13 18:15:20|4611.2|4605.2|4612.2|4606.2|4614|4608|4611.2|4605.2|46
1736792130000|2025-01-13 18:15:30|4612|4606|4612.2|4606.2|4613|4607|4611.7|4605.7|14
1736792140000|2025-01-13 18:15:40|4613|4607|4612.7|4606.7|4613.2|4607.2|4612.3|4606.3|21
1736792150000|2025-01-13 18:15:50|4613|4607|4613|4607|4613|4607|4613|4607|2
1736792160000|2025-01-13 18:16:00|4612.3|4606.3|4612.5|4606.5|4613|4607|4612.2|4606.2|14
1736792170000|2025-01-13 18:16:10|4612.2|4606.2|4612.2|4606.2|4613|4607|4612|4606|20
1736792180000|2025-01-13 18:16:20|4612.3|4606.3|4613.2|4607.2|4614|4608|4612.3|4606.3|19
1736792190000|2025-01-13 18:16:30|4613.3|4607.3|4613.2|4607.2|4613.3|4607.3|4613|4607|1
1736792200000|2025-01-13 18:16:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|28
1736792210000|2025-01-13 18:16:50|||||||||10
1736792220000|2025-01-13 18:17:00|4613.2|4607.2|4612|4606|4613.2|4607.2|4612|4606|36
1736792230000|2025-01-13 18:17:10|4611.3|4605.3|4611.2|4605.2|4612|4606|4610.5|4604.5|32
1736792240000|2025-01-13 18:17:20|||||||||5
1736792250000|2025-01-13 18:17:30|4610.3|4604.3|4611|4605|4611.2|4605.2|4610.2|4604.2|46
1736792260000|2025-01-13 18:17:40|4611.2|4605.2|4610|4604|4611.2|4605.2|4610|4604|22
1736792270000|2025-01-13 18:17:50|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610|4604|1
1736792280000|2025-01-13 18:18:00|4610|4604|4609|4603|4610|4604|4608.7|4602.7|15
1736792290000|2025-01-13 18:18:10|4609.2|4603.2|4612.2|4606.2|4612.2|4606.2|4609|4603|12
1736792300000|2025-01-13 18:18:20|||||||||2
1736792310000|2025-01-13 18:18:30|||||||||1
1736792320000|2025-01-13 18:18:40|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|2
1736792330000|2025-01-13 18:18:50|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|12
1736792340000|2025-01-13 18:19:00|4612.3|4606.3|4613.2|4607.2|4613.2|4607.2|4612.3|4606.3|10
1736792350000|2025-01-13 18:19:10|||||||||8
1736792360000|2025-01-13 18:19:20|4613.3|4607.3|4613.2|4607.2|4613.3|4607.3|4613.2|4607.2|58
1736792370000|2025-01-13 18:19:30|4612.3|4606.3|4611.3|4605.3|4613|4607|4611.3|4605.3|37
1736792380000|2025-01-13 18:19:40|4611.2|4605.2|4611.2|4605.2|4611.8|4605.8|4611.2|4605.2|11
1736792390000|2025-01-13 18:19:50|4611.3|4605.3|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|5
1736792400000|2025-01-13 18:20:00|4612.9|4606.9|4613.3|4607.3|4613.3|4607.3|4612.9|4606.9|26
1736792410000|2025-01-13 18:20:10|4613.2|4607.2|4614.2|4608.2|4614.8|4608.8|4613.2|4607.2|69
1736792420000|2025-01-13 18:20:20|4614.3|4608.3|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|10
1736792430000|2025-01-13 18:20:30|4615.3|4609.3|4615.2|4609.2|4615.3|4609.3|4615.2|4609.2|16
1736792440000|2025-01-13 18:20:40|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|9
1736792450000|2025-01-13 18:20:50|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|11
1736792460000|2025-01-13 18:21:00|4615.9|4609.9|4615.2|4609.2|4615.9|4609.9|4615.2|4609.2|16
1736792470000|2025-01-13 18:21:10|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|9
1736792480000|2025-01-13 18:21:20|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|14
1736792490000|2025-01-13 18:21:30|4614.4|4608.4|4614.2|4608.2|4614.4|4608.4|4614.2|4608.2|54
1736792500000|2025-01-13 18:21:40|4614.5|4608.5|4618.2|4612.2|4618.2|4612.2|4614.5|4608.5|97
1736792510000|2025-01-13 18:21:50|4618|4612|4617.7|4611.7|4618|4612|4617.3|4611.3|21
1736792520000|2025-01-13 18:22:00|4617.3|4611.3|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|3
1736792530000|2025-01-13 18:22:10|4617.3|4611.3|4618.2|4612.2|4618.2|4612.2|4617.3|4611.3|11
1736792540000|2025-01-13 18:22:20|4618.3|4612.3|4618|4612|4618.3|4612.3|4617.6|4611.6|56
1736792550000|2025-01-13 18:22:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4617.7|4611.7|17
1736792560000|2025-01-13 18:22:40|4618|4612|4618.2|4612.2|4618.2|4612.2|4618|4612|5
1736792570000|2025-01-13 18:22:50|4618.3|4612.3|4618.2|4612.2|4618.3|4612.3|4618.2|4612.2|101
1736792580000|2025-01-13 18:23:00|4618|4612|4616.3|4610.3|4618|4612|4616.2|4610.2|14
1736792590000|2025-01-13 18:23:10|4616.2|4610.2|4617|4611|4617.7|4611.7|4615.5|4609.5|14
1736792600000|2025-01-13 18:23:20|4616.2|4610.2|4616|4610|4616.2|4610.2|4616|4610|7
1736792610000|2025-01-13 18:23:30|4615.3|4609.3|4618.2|4612.2|4618.2|4612.2|4615.3|4609.3|26
1736792620000|2025-01-13 18:23:40|4618|4612|4618|4612|4618.2|4612.2|4617.5|4611.5|12
1736792630000|2025-01-13 18:23:50|||||||||3
1736792640000|2025-01-13 18:24:00|4617.7|4611.7|4618.2|4612.2|4618.2|4612.2|4616.2|4610.2|39
1736792650000|2025-01-13 18:24:10|4618|4612|4620|4614|4620|4614|4617.7|4611.7|31
1736792660000|2025-01-13 18:24:20|4619.5|4613.5|4620|4614|4620|4614|4619.2|4613.2|6
1736792670000|2025-01-13 18:24:30|4619.5|4613.5|4619|4613|4619.5|4613.5|4619|4613|8
1736792680000|2025-01-13 18:24:40|4619.2|4613.2|4619.2|4613.2|4619.5|4613.5|4619.2|4613.2|6
1736792690000|2025-01-13 18:24:50|4618.2|4612.2|4618.2|4612.2|4620|4614|4618.2|4612.2|35
1736792700000|2025-01-13 18:25:00|4618.5|4612.5|4618.2|4612.2|4618.9|4612.9|4618.2|4612.2|7
1736792710000|2025-01-13 18:25:10|4617.9|4611.9|4617.5|4611.5|4617.9|4611.9|4617.2|4611.2|11
1736792720000|2025-01-13 18:25:20|4617.7|4611.7|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|9
1736792730000|2025-01-13 18:25:30|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|2
1736792740000|2025-01-13 18:25:40|4618.9|4612.9|4622.7|4616.7|4622.7|4616.7|4618|4612|354
1736792750000|2025-01-13 18:25:50|4624.6|4618.6|4625.2|4619.2|4627.4|4621.4|4624.6|4618.6|80
1736792760000|2025-01-13 18:26:00|4624.9|4618.9|4626.7|4620.7|4626.7|4620.7|4624.9|4618.9|7
1736792770000|2025-01-13 18:26:10|4626.9|4620.9|4626.9|4620.9|4627.7|4621.7|4626.9|4620.9|33
1736792780000|2025-01-13 18:26:20|4627.2|4621.2|4627.2|4621.2|4627.7|4621.7|4626.9|4620.9|18
1736792790000|2025-01-13 18:26:30|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|12
1736792800000|2025-01-13 18:26:40|4626.2|4620.2|4627.2|4621.2|4627.2|4621.2|4625.9|4619.9|45
1736792810000|2025-01-13 18:26:50|4626.9|4620.9|4627.7|4621.7|4627.7|4621.7|4626.7|4620.7|3
1736792820000|2025-01-13 18:27:00|||||||||14
1736792830000|2025-01-13 18:27:10|||||||||26
1736792840000|2025-01-13 18:27:20|4628.7|4622.7|4627.7|4621.7|4628.7|4622.7|4627.7|4621.7|20
1736792850000|2025-01-13 18:27:30|4628.5|4622.5|4628.7|4622.7|4628.7|4622.7|4628.5|4622.5|11
1736792860000|2025-01-13 18:27:40|4628.2|4622.2|4627.9|4621.9|4628.7|4622.7|4627.9|4621.9|6
1736792870000|2025-01-13 18:27:50|4627.7|4621.7|4628.2|4622.2|4628.2|4622.2|4627.7|4621.7|14
1736792880000|2025-01-13 18:28:00|4627.9|4621.9|4627.9|4621.9|4628.7|4622.7|4627.9|4621.9|6
1736792890000|2025-01-13 18:28:10|4627.6|4621.6|4626.9|4620.9|4627.6|4621.6|4626.9|4620.9|18
1736792900000|2025-01-13 18:28:20|4625.9|4619.9|4625.2|4619.2|4625.9|4619.9|4624.2|4618.2|25
1736792910000|2025-01-13 18:28:30|4625.4|4619.4|4625.9|4619.9|4625.9|4619.9|4625.4|4619.4|10
1736792920000|2025-01-13 18:28:40|4626.2|4620.2|4625.9|4619.9|4626.7|4620.7|4625.9|4619.9|25
1736792930000|2025-01-13 18:28:50|4625.7|4619.7|4625.9|4619.9|4626.2|4620.2|4625.7|4619.7|4
1736792940000|2025-01-13 18:29:00|4626.2|4620.2|4625.9|4619.9|4626.2|4620.2|4625.9|4619.9|5
1736792950000|2025-01-13 18:29:10|4626.2|4620.2|4625.4|4619.4|4626.2|4620.2|4624.9|4618.9|17
1736792960000|2025-01-13 18:29:20|4625.2|4619.2|4625.2|4619.2|4625.7|4619.7|4625|4619|18
1736792970000|2025-01-13 18:29:30|4625.6|4619.6|4626.9|4620.9|4626.9|4620.9|4624.2|4618.2|32
1736792980000|2025-01-13 18:29:40|4626.7|4620.7|4626.7|4620.7|4626.9|4620.9|4625.2|4619.2|71
1736792990000|2025-01-13 18:29:50|4626.9|4620.9|4628|4622|4628.9|4622.9|4626.7|4620.7|88
1736793000000|2025-01-13 18:30:00|4627.9|4621.9|4626.9|4620.9|4628|4622|4626.7|4620.7|20
1736793010000|2025-01-13 18:30:10|4626.7|4620.7|4626.7|4620.7|4626.9|4620.9|4626.7|4620.7|8
1736793020000|2025-01-13 18:30:20|4625.9|4619.9|4626.7|4620.7|4626.9|4620.9|4625.7|4619.7|24
1736793030000|2025-01-13 18:30:30|4625.9|4619.9|4624.7|4618.7|4625.9|4619.9|4624.7|4618.7|19
1736793040000|2025-01-13 18:30:40|4623.9|4617.9|4622.9|4616.9|4626.7|4620.7|4622.7|4616.7|108
1736793050000|2025-01-13 18:30:50|4622.7|4616.7|4623.9|4617.9|4623.9|4617.9|4622.7|4616.7|2
1736793060000|2025-01-13 18:31:00|4624.2|4618.2|4624.9|4618.9|4625.9|4619.9|4624.2|4618.2|11
1736793070000|2025-01-13 18:31:10|4624.7|4618.7|4622.9|4616.9|4624.9|4618.9|4622.9|4616.9|34
1736793080000|2025-01-13 18:31:20|4623.6|4617.6|4623.7|4617.7|4624.9|4618.9|4623.6|4617.6|16
1736793090000|2025-01-13 18:31:30|4623.9|4617.9|4624.9|4618.9|4624.9|4618.9|4623.7|4617.7|12
1736793100000|2025-01-13 18:31:40|4625.2|4619.2|4623.7|4617.7|4626.9|4620.9|4623.7|4617.7|26
1736793110000|2025-01-13 18:31:50|4623.9|4617.9|4621.9|4615.9|4623.9|4617.9|4619.9|4613.9|19
1736793120000|2025-01-13 18:32:00|4622.6|4616.6|4622.9|4616.9|4622.9|4616.9|4622.2|4616.2|18
1736793130000|2025-01-13 18:32:10|4621.9|4615.9|4619.5|4613.5|4621.9|4615.9|4619.2|4613.2|31
1736793140000|2025-01-13 18:32:20|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|13
1736793150000|2025-01-13 18:32:30|4618.7|4612.7|4618.9|4612.9|4618.9|4612.9|4617.2|4611.2|35
1736793160000|2025-01-13 18:32:40|4618.7|4612.7|4621.9|4615.9|4621.9|4615.9|4618.7|4612.7|17
1736793170000|2025-01-13 18:32:50|4621.7|4615.7|4622.9|4616.9|4622.9|4616.9|4621.7|4615.7|4
1736793180000|2025-01-13 18:33:00|4623.7|4617.7|4624.9|4618.9|4624.9|4618.9|4623.7|4617.7|21
1736793190000|2025-01-13 18:33:10|4624.7|4618.7|4623.7|4617.7|4624.7|4618.7|4623.7|4617.7|42
1736793200000|2025-01-13 18:33:20|4623.9|4617.9|4623.7|4617.7|4623.9|4617.9|4623.7|4617.7|1
1736793210000|2025-01-13 18:33:30|4622.9|4616.9|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|17
1736793220000|2025-01-13 18:33:40|4624.9|4618.9|4625.7|4619.7|4625.9|4619.9|4624.9|4618.9|8
1736793230000|2025-01-13 18:33:50|4626.5|4620.5|4625.9|4619.9|4627.7|4621.7|4625.9|4619.9|37
1736793240000|2025-01-13 18:34:00|4625.7|4619.7|4623.7|4617.7|4626.7|4620.7|4623.7|4617.7|37
1736793250000|2025-01-13 18:34:10|4623.9|4617.9|4621.7|4615.7|4624.9|4618.9|4621.7|4615.7|20
1736793260000|2025-01-13 18:34:20|4621.9|4615.9|4622.7|4616.7|4622.9|4616.9|4620.9|4614.9|19
1736793270000|2025-01-13 18:34:30|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|4
1736793280000|2025-01-13 18:34:40|4621.9|4615.9|4621.9|4615.9|4622.4|4616.4|4620.9|4614.9|11
1736793290000|2025-01-13 18:34:50|4622.9|4616.9|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|5
1736793300000|2025-01-13 18:35:00|4622.2|4616.2|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|8
1736793310000|2025-01-13 18:35:10|4622.4|4616.4|4620.4|4614.4|4622.4|4616.4|4619.9|4613.9|17
1736793320000|2025-01-13 18:35:20|4620|4614|4617.9|4611.9|4620|4614|4617.9|4611.9|34
1736793330000|2025-01-13 18:35:30|4618|4612|4616.9|4610.9|4618|4612|4615.9|4609.9|16
1736793340000|2025-01-13 18:35:40|4616.5|4610.5|4618.7|4612.7|4618.7|4612.7|4616.5|4610.5|29
1736793350000|2025-01-13 18:35:50|4618.4|4612.4|4617.7|4611.7|4618.7|4612.7|4617.2|4611.2|10
1736793360000|2025-01-13 18:36:00|4617.9|4611.9|4617.2|4611.2|4617.9|4611.9|4617.2|4611.2|5
1736793370000|2025-01-13 18:36:10|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|1
1736793380000|2025-01-13 18:36:20|4617.4|4611.4|4617.2|4611.2|4617.7|4611.7|4617.2|4611.2|15
1736793390000|2025-01-13 18:36:30|4617.1|4611.1|4614.4|4608.4|4617.1|4611.1|4614|4608|12
1736793400000|2025-01-13 18:36:40|4614|4608|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|20
1736793410000|2025-01-13 18:36:50|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|30
1736793420000|2025-01-13 18:37:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|5
1736793430000|2025-01-13 18:37:10|4613.5|4607.5|4611.9|4605.9|4614|4608|4610.9|4604.9|20
1736793440000|2025-01-13 18:37:20|4612|4606|4612.9|4606.9|4613.9|4607.9|4611.4|4605.4|21
1736793450000|2025-01-13 18:37:30|4613.9|4607.9|4610.5|4604.5|4613.9|4607.9|4610.4|4604.4|51
1736793460000|2025-01-13 18:37:40|4610.9|4604.9|4611.2|4605.2|4611.9|4605.9|4610.9|4604.9|47
1736793470000|2025-01-13 18:37:50|4610.7|4604.7|4610.9|4604.9|4610.9|4604.9|4610.7|4604.7|5
1736793480000|2025-01-13 18:38:00|4611.2|4605.2|4611.4|4605.4|4611.9|4605.9|4610.9|4604.9|13
1736793490000|2025-01-13 18:38:10|4611|4605|4610.9|4604.9|4611|4605|4609.9|4603.9|39
1736793500000|2025-01-13 18:38:20|4610.7|4604.7|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|8
1736793510000|2025-01-13 18:38:30|||||||||12
1736793520000|2025-01-13 18:38:40|4610|4604|4611|4605|4611.5|4605.5|4610|4604|16
1736793530000|2025-01-13 18:38:50|4611.7|4605.7|4611.9|4605.9|4611.9|4605.9|4610.5|4604.5|27
1736793540000|2025-01-13 18:39:00|4611|4605|4607.2|4601.2|4611.4|4605.4|4607.2|4601.2|341
1736793550000|2025-01-13 18:39:10|4607.3|4601.3|4607.2|4601.2|4608.7|4602.7|4606.2|4600.2|29
1736793560000|2025-01-13 18:39:20|4607.5|4601.5|4609.2|4603.2|4610.5|4604.5|4607.5|4601.5|85
1736793570000|2025-01-13 18:39:30|4610|4604|4609|4603|4610|4604|4609|4603|9
1736793580000|2025-01-13 18:39:40|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|7
1736793590000|2025-01-13 18:39:50|4608.8|4602.8|4607.7|4601.7|4608.8|4602.8|4607.2|4601.2|18
1736793600000|2025-01-13 18:40:00|4607.5|4601.5|4607.2|4601.2|4607.5|4601.5|4607.2|4601.2|2
1736793610000|2025-01-13 18:40:10|4607.5|4601.5|4607.5|4601.5|4607.9|4601.9|4607.2|4601.2|9
1736793620000|2025-01-13 18:40:20|4607.7|4601.7|4606.2|4600.2|4607.7|4601.7|4606.2|4600.2|12
1736793630000|2025-01-13 18:40:30|4606|4600|4606|4600|4607|4601|4605|4599|11
1736793640000|2025-01-13 18:40:40|4605.5|4599.5|4606.5|4600.5|4606.5|4600.5|4605.5|4599.5|17
1736793650000|2025-01-13 18:40:50|4607|4601|4608|4602|4608|4602|4607|4601|5
1736793660000|2025-01-13 18:41:00|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|10
1736793670000|2025-01-13 18:41:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4
1736793680000|2025-01-13 18:41:20|4608.9|4602.9|4607|4601|4609|4603|4607|4601|15
1736793690000|2025-01-13 18:41:30|4607.2|4601.2|4605|4599|4607.2|4601.2|4605|4599|25
1736793700000|2025-01-13 18:41:40|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4604|4598|27
1736793710000|2025-01-13 18:41:50|4605.3|4599.3|4606.2|4600.2|4607|4601|4605|4599|42
1736793720000|2025-01-13 18:42:00|4606.7|4600.7|4606.2|4600.2|4607.2|4601.2|4606.2|4600.2|18
1736793730000|2025-01-13 18:42:10|4606.3|4600.3|4607|4601|4607|4601|4606.3|4600.3|5
1736793740000|2025-01-13 18:42:20|4608|4602|4607.2|4601.2|4608|4602|4607.2|4601.2|21
1736793750000|2025-01-13 18:42:30|4607.3|4601.3|4607.2|4601.2|4608|4602|4607.2|4601.2|10
1736793760000|2025-01-13 18:42:40|4607|4601|4607.2|4601.2|4607.7|4601.7|4607|4601|4
1736793770000|2025-01-13 18:42:50|4607.3|4601.3|4606.2|4600.2|4607.3|4601.3|4606|4600|17
1736793780000|2025-01-13 18:43:00|4606|4600|4606.2|4600.2|4606.2|4600.2|4606|4600|11
1736793790000|2025-01-13 18:43:10|4607.2|4601.2|4607|4601|4607.2|4601.2|4607|4601|9
1736793800000|2025-01-13 18:43:20|4607.2|4601.2|4607.7|4601.7|4607.8|4601.8|4607|4601|13
1736793810000|2025-01-13 18:43:30|4607.3|4601.3|4607.2|4601.2|4607.3|4601.3|4607|4601|2
1736793820000|2025-01-13 18:43:40|4607.5|4601.5|4607.2|4601.2|4607.5|4601.5|4607|4601|3
1736793830000|2025-01-13 18:43:50|4607.5|4601.5|4607.2|4601.2|4607.9|4601.9|4607.2|4601.2|3
1736793840000|2025-01-13 18:44:00|4608|4602|4606.2|4600.2|4608|4602|4606|4600|11
1736793850000|2025-01-13 18:44:10|4606|4600|4607|4601|4607|4601|4606|4600|12
1736793860000|2025-01-13 18:44:20|4607.2|4601.2|4607.5|4601.5|4608|4602|4607|4601|15
1736793870000|2025-01-13 18:44:30|4608|4602|4608.2|4602.2|4608.2|4602.2|4607|4601|96
1736793880000|2025-01-13 18:44:40|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|50
1736793890000|2025-01-13 18:44:50|4607.9|4601.9|4610.2|4604.2|4610.2|4604.2|4607|4601|34
1736793900000|2025-01-13 18:45:00|4609.2|4603.2|4606.5|4600.5|4609.2|4603.2|4606.2|4600.2|28
1736793910000|2025-01-13 18:45:10|4606.2|4600.2|4607.2|4601.2|4607.2|4601.2|4606.2|4600.2|17
1736793920000|2025-01-13 18:45:20|4607.3|4601.3|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|6
1736793930000|2025-01-13 18:45:30|4608|4602|4607|4601|4608|4602|4607|4601|13
1736793940000|2025-01-13 18:45:40|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607|4601|4
1736793950000|2025-01-13 18:45:50|4607|4601|4607|4601|4608|4602|4606.2|4600.2|32
1736793960000|2025-01-13 18:46:00|4607.2|4601.2|4607.5|4601.5|4608.2|4602.2|4607.2|4601.2|18
1736793970000|2025-01-13 18:46:10|4607.2|4601.2|4605|4599|4607.2|4601.2|4605|4599|18
1736793980000|2025-01-13 18:46:20|4603|4597|4603.2|4597.2|4603.2|4597.2|4603|4597|18
1736793990000|2025-01-13 18:46:30|4603|4597|4602|4596|4603|4597|4601.2|4595.2|22
1736794000000|2025-01-13 18:46:40|4602.2|4596.2|4601|4595|4602.2|4596.2|4601|4595|7
1736794010000|2025-01-13 18:46:50|4601.2|4595.2|4601.5|4595.5|4601.7|4595.7|4601|4595|10
1736794020000|2025-01-13 18:47:00|4601.9|4595.9|4602|4596|4602|4596|4601.9|4595.9|25
1736794030000|2025-01-13 18:47:10|4602.2|4596.2|4606.2|4600.2|4606.2|4600.2|4602.2|4596.2|36
1736794040000|2025-01-13 18:47:20|4605.3|4599.3|4605.2|4599.2|4605.3|4599.3|4605.2|4599.2|17
1736794050000|2025-01-13 18:47:30|4606.2|4600.2|4605.2|4599.2|4606.2|4600.2|4605.2|4599.2|8
1736794060000|2025-01-13 18:47:40|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605|4599|5
1736794070000|2025-01-13 18:47:50|4605.9|4599.9|4605.5|4599.5|4606.2|4600.2|4605.2|4599.2|21
1736794080000|2025-01-13 18:48:00|4605.9|4599.9|4606.2|4600.2|4606.2|4600.2|4605.9|4599.9|8
1736794090000|2025-01-13 18:48:10|4606|4600|4606.2|4600.2|4606.2|4600.2|4606|4600|10
1736794100000|2025-01-13 18:48:20|||||||||1
1736794110000|2025-01-13 18:48:30|4606|4600|4606|4600|4606|4600|4605.5|4599.5|15
1736794120000|2025-01-13 18:48:40|4607.5|4601.5|4610.2|4604.2|4610.5|4604.5|4607.5|4601.5|12
1736794130000|2025-01-13 18:48:50|4609.3|4603.3|4609.5|4603.5|4610.2|4604.2|4609.2|4603.2|17
1736794140000|2025-01-13 18:49:00|4609.2|4603.2|4608.2|4602.2|4609.2|4603.2|4608.2|4602.2|16
1736794150000|2025-01-13 18:49:10|4609|4603|4608|4602|4609|4603|4608|4602|10
1736794160000|2025-01-13 18:49:20|4608.2|4602.2|4609|4603|4609|4603|4608|4602|12
1736794170000|2025-01-13 18:49:30|||||||||6
1736794180000|2025-01-13 18:49:40|4609.7|4603.7|4609|4603|4609.7|4603.7|4609|4603|7
1736794190000|2025-01-13 18:49:50|4610|4604|4610|4604|4610|4604|4610|4604|6
1736794200000|2025-01-13 18:50:00|4610.2|4604.2|4611|4605|4611|4605|4610.2|4604.2|5
1736794210000|2025-01-13 18:50:10|||||||||6
1736794220000|2025-01-13 18:50:20|4612|4606|4612|4606|4612|4606|4611|4605|17
1736794230000|2025-01-13 18:50:30|4611.5|4605.5|4612|4606|4612.2|4606.2|4611.3|4605.3|10
1736794240000|2025-01-13 18:50:40|4612.2|4606.2|4612|4606|4612.2|4606.2|4612|4606|0
1736794250000|2025-01-13 18:50:50|4612.7|4606.7|4613.2|4607.2|4613.7|4607.7|4612.7|4606.7|36
1736794260000|2025-01-13 18:51:00|4612.3|4606.3|4612.2|4606.2|4612.7|4606.7|4612.2|4606.2|8
1736794270000|2025-01-13 18:51:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4611.8|4605.8|25
1736794280000|2025-01-13 18:51:20|||||||||1
1736794290000|2025-01-13 18:51:30|4612.5|4606.5|4612.5|4606.5|4612.9|4606.9|4612.2|4606.2|18
1736794300000|2025-01-13 18:51:40|4612.7|4606.7|4613.2|4607.2|4613.2|4607.2|4612.2|4606.2|4
1736794310000|2025-01-13 18:51:50|4613.7|4607.7|4616.2|4610.2|4616.2|4610.2|4613.7|4607.7|27
1736794320000|2025-01-13 18:52:00|4615.3|4609.3|4613.5|4607.5|4616.2|4610.2|4613.5|4607.5|38
1736794330000|2025-01-13 18:52:10|4613.7|4607.7|4615.2|4609.2|4615.2|4609.2|4613.3|4607.3|19
1736794340000|2025-01-13 18:52:20|4615|4609|4614|4608|4615|4609|4613.2|4607.2|26
1736794350000|2025-01-13 18:52:30|4613.2|4607.2|4612.2|4606.2|4613.2|4607.2|4612.2|4606.2|10
1736794360000|2025-01-13 18:52:40|4612|4606|4611.3|4605.3|4612|4606|4611.3|4605.3|11
1736794370000|2025-01-13 18:52:50|4610|4604|4609.2|4603.2|4610.2|4604.2|4609.2|4603.2|22
1736794380000|2025-01-13 18:53:00|4608.7|4602.7|4611|4605|4611.2|4605.2|4608.7|4602.7|20
1736794390000|2025-01-13 18:53:10|4611.2|4605.2|4611.2|4605.2|4611.3|4605.3|4611.2|4605.2|3
1736794400000|2025-01-13 18:53:20|4611.3|4605.3|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|8
1736794410000|2025-01-13 18:53:30|4611.7|4605.7|4612|4606|4612|4606|4611.7|4605.7|7
1736794420000|2025-01-13 18:53:40|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1736794430000|2025-01-13 18:53:50|4611.5|4605.5|4611.2|4605.2|4611.5|4605.5|4611.2|4605.2|13
1736794440000|2025-01-13 18:54:00|4611.5|4605.5|4610.2|4604.2|4612.2|4606.2|4610.2|4604.2|29
1736794450000|2025-01-13 18:54:10|4609.2|4603.2|4608.7|4602.7|4610|4604|4608.3|4602.3|12
1736794460000|2025-01-13 18:54:20|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|17
1736794470000|2025-01-13 18:54:30|4609.2|4603.2|4609.7|4603.7|4609.7|4603.7|4609.2|4603.2|10
1736794480000|2025-01-13 18:54:40|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609.2|4603.2|2
1736794490000|2025-01-13 18:54:50|||||||||2
1736794500000|2025-01-13 18:55:00|4609|4603|4607.2|4601.2|4609|4603|4607.2|4601.2|9
1736794510000|2025-01-13 18:55:10|4606.2|4600.2|4606.3|4600.3|4606.3|4600.3|4605.2|4599.2|20
1736794520000|2025-01-13 18:55:20|4606.2|4600.2|4605.2|4599.2|4606.2|4600.2|4605.2|4599.2|13
1736794530000|2025-01-13 18:55:30|4609.2|4603.2|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|22
1736794540000|2025-01-13 18:55:40|4611|4605|4611.7|4605.7|4611.8|4605.8|4610.2|4604.2|32
1736794550000|2025-01-13 18:55:50|4612|4606|4611.7|4605.7|4612.5|4606.5|4611.3|4605.3|10
1736794560000|2025-01-13 18:56:00|4611.3|4605.3|4608.7|4602.7|4611.3|4605.3|4608.7|4602.7|14
1736794570000|2025-01-13 18:56:10|4608.5|4602.5|4610|4604|4610|4604|4608.2|4602.2|7
1736794580000|2025-01-13 18:56:20|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736794590000|2025-01-13 18:56:30|4610|4604|4608.7|4602.7|4610|4604|4608.7|4602.7|13
1736794600000|2025-01-13 18:56:40|4608.8|4602.8|4608.2|4602.2|4609.2|4603.2|4608|4602|11
1736794610000|2025-01-13 18:56:50|4608.3|4602.3|4609|4603|4609|4603|4608.2|4602.2|4
1736794620000|2025-01-13 18:57:00|4608.7|4602.7|4608|4602|4608.7|4602.7|4608|4602|4
1736794630000|2025-01-13 18:57:10|4609|4603|4609|4603|4609.2|4603.2|4609|4603|6
1736794640000|2025-01-13 18:57:20|4609.2|4603.2|4608|4602|4609.2|4603.2|4608|4602|22
1736794650000|2025-01-13 18:57:30|4608.2|4602.2|4610|4604|4611|4605|4608.2|4602.2|15
1736794660000|2025-01-13 18:57:40|4610.2|4604.2|4611.7|4605.7|4612|4606|4609.7|4603.7|62
1736794670000|2025-01-13 18:57:50|4611.5|4605.5|4611|4605|4612|4606|4611|4605|3
1736794680000|2025-01-13 18:58:00|4611.2|4605.2|4608.2|4602.2|4611.2|4605.2|4608.2|4602.2|29
1736794690000|2025-01-13 18:58:10|4608|4602|4607.5|4601.5|4608.3|4602.3|4607.5|4601.5|14
1736794700000|2025-01-13 18:58:20|4607.7|4601.7|4611.7|4605.7|4612.2|4606.2|4607.5|4601.5|43
1736794710000|2025-01-13 18:58:30|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4609|4603|11
1736794720000|2025-01-13 18:58:40|4609.7|4603.7|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|4
1736794730000|2025-01-13 18:58:50|4611|4605|4612|4606|4612|4606|4611|4605|14
1736794740000|2025-01-13 18:59:00|4611.2|4605.2|4611.2|4605.2|4611.5|4605.5|4610.9|4604.9|17
1736794750000|2025-01-13 18:59:10|4611|4605|4610|4604|4611.2|4605.2|4610|4604|12
1736794760000|2025-01-13 18:59:20|4611|4605|4610.2|4604.2|4611|4605|4610.2|4604.2|8
1736794770000|2025-01-13 18:59:30|4610|4604|4610.2|4604.2|4610.2|4604.2|4610|4604|3
1736794780000|2025-01-13 18:59:40|4610.5|4604.5|4611.5|4605.5|4611.5|4605.5|4610.5|4604.5|8
1736794790000|2025-01-13 18:59:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|3
1736794800000|2025-01-13 19:00:00|4613|4607|4615.2|4609.2|4616|4610|4613|4607|41
1736794810000|2025-01-13 19:00:10|4615|4609|4613.2|4607.2|4615|4609|4613|4607|23
1736794820000|2025-01-13 19:00:20|4613.5|4607.5|4614.2|4608.2|4614.9|4608.9|4613.5|4607.5|10
1736794830000|2025-01-13 19:00:30|||||||||2
1736794840000|2025-01-13 19:00:40|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|2
1736794850000|2025-01-13 19:00:50|4613|4607|4612.2|4606.2|4613.2|4607.2|4612|4606|26
1736794860000|2025-01-13 19:01:00|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4612.5|4606.5|6
1736794870000|2025-01-13 19:01:10|4614.2|4608.2|4614|4608|4615|4609|4614|4608|16
1736794880000|2025-01-13 19:01:20|4614.2|4608.2|4609.3|4603.3|4614.2|4608.2|4609.3|4603.3|42
1736794890000|2025-01-13 19:01:30|4610.2|4604.2|4609.3|4603.3|4610.5|4604.5|4609.3|4603.3|39
1736794900000|2025-01-13 19:01:40|4610.8|4604.8|4610.7|4604.7|4610.8|4604.8|4610.5|4604.5|17
1736794910000|2025-01-13 19:01:50|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4610.2|4604.2|22
1736794920000|2025-01-13 19:02:00|4609.3|4603.3|4608.2|4602.2|4609.3|4603.3|4608.2|4602.2|14
1736794930000|2025-01-13 19:02:10|4609.2|4603.2|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|7
1736794940000|2025-01-13 19:02:20|4610.7|4604.7|4610.3|4604.3|4611.2|4605.2|4610.3|4604.3|11
1736794950000|2025-01-13 19:02:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|3
1736794960000|2025-01-13 19:02:40|4610.5|4604.5|4611.2|4605.2|4611.2|4605.2|4610.2|4604.2|31
1736794970000|2025-01-13 19:02:50|4611|4605|4609.3|4603.3|4611|4605|4609.3|4603.3|11
1736794980000|2025-01-13 19:03:00|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|3
1736794990000|2025-01-13 19:03:10|4609|4603|4610|4604|4610.2|4604.2|4609|4603|16
1736795000000|2025-01-13 19:03:20|4609.8|4603.8|4609.7|4603.7|4610.2|4604.2|4609.3|4603.3|27
1736795010000|2025-01-13 19:03:30|4609.8|4603.8|4610|4604|4610|4604|4609.3|4603.3|12
1736795020000|2025-01-13 19:03:40|4610.3|4604.3|4609.3|4603.3|4610.3|4604.3|4609.3|4603.3|16
1736795030000|2025-01-13 19:03:50|4610.2|4604.2|4609.3|4603.3|4610.2|4604.2|4609.3|4603.3|7
1736795040000|2025-01-13 19:04:00|4610.2|4604.2|4608.5|4602.5|4610.2|4604.2|4607.3|4601.3|293
1736795050000|2025-01-13 19:04:10|4609.2|4603.2|4608.5|4602.5|4609.5|4603.5|4608.3|4602.3|10
1736795060000|2025-01-13 19:04:20|4608.3|4602.3|4606.8|4600.8|4608.3|4602.3|4605.5|4599.5|33
1736795070000|2025-01-13 19:04:30|4606.5|4600.5|4605.1|4599.1|4606.5|4600.5|4603.5|4597.5|59
1736795080000|2025-01-13 19:04:40|4605.5|4599.5|4604.6|4598.6|4606.1|4600.1|4603|4597|43
1736795090000|2025-01-13 19:04:50|4604.5|4598.5|4604.5|4598.5|4605.5|4599.5|4603.1|4597.1|22
1736795100000|2025-01-13 19:05:00|4604.6|4598.6|4607.3|4601.3|4607.3|4601.3|4604.6|4598.6|39
1736795110000|2025-01-13 19:05:10|4607.8|4601.8|4606.5|4600.5|4607.8|4601.8|4606.5|4600.5|6
1736795120000|2025-01-13 19:05:20|4606.6|4600.6|4607.3|4601.3|4607.5|4601.5|4606.6|4600.6|2
1736795130000|2025-01-13 19:05:30|4606.5|4600.5|4607.5|4601.5|4608.5|4602.5|4606.5|4600.5|21
1736795140000|2025-01-13 19:05:40|4607.3|4601.3|4608.5|4602.5|4608.5|4602.5|4607.3|4601.3|42
1736795150000|2025-01-13 19:05:50|4608.3|4602.3|4606.5|4600.5|4608.3|4602.3|4606.5|4600.5|26
1736795160000|2025-01-13 19:06:00|4606.6|4600.6|4607.5|4601.5|4608|4602|4606.5|4600.5|27
1736795170000|2025-01-13 19:06:10|4607.8|4601.8|4608.5|4602.5|4609|4603|4607.8|4601.8|67
1736795180000|2025-01-13 19:06:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|12
1736795190000|2025-01-13 19:06:30|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|58
1736795200000|2025-01-13 19:06:40|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1736795210000|2025-01-13 19:06:50|4608.5|4602.5|4607.6|4601.6|4608.5|4602.5|4607.6|4601.6|24
1736795220000|2025-01-13 19:07:00|4606.6|4600.6|4607.6|4601.6|4608|4602|4606.6|4600.6|12
1736795230000|2025-01-13 19:07:10|4607.5|4601.5|4608.3|4602.3|4608.3|4602.3|4607.5|4601.5|12
1736795240000|2025-01-13 19:07:20|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.3|4602.3|6
1736795250000|2025-01-13 19:07:30|4608.3|4602.3|4608.5|4602.5|4609|4603|4608.3|4602.3|37
1736795260000|2025-01-13 19:07:40|4609.3|4603.3|4609.3|4603.3|4609.6|4603.6|4608.5|4602.5|67
1736795270000|2025-01-13 19:07:50|4609.6|4603.6|4606.5|4600.5|4609.6|4603.6|4606.5|4600.5|55
1736795280000|2025-01-13 19:08:00|4607.1|4601.1|4607.6|4601.6|4607.6|4601.6|4607.1|4601.1|17
1736795290000|2025-01-13 19:08:10|4607|4601|4608.5|4602.5|4608.5|4602.5|4606.6|4600.6|18
1736795300000|2025-01-13 19:08:20|4608.6|4602.6|4609.5|4603.5|4609.5|4603.5|4608.5|4602.5|14
1736795310000|2025-01-13 19:08:30|4609.6|4603.6|4608.5|4602.5|4609.6|4603.6|4608.5|4602.5|4
1736795320000|2025-01-13 19:08:40|4608.6|4602.6|4608.5|4602.5|4609.5|4603.5|4608.5|4602.5|9
1736795330000|2025-01-13 19:08:50|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|1
1736795340000|2025-01-13 19:09:00|4609|4603|4611.3|4605.3|4611.3|4605.3|4608.5|4602.5|18
1736795350000|2025-01-13 19:09:10|||||||||6
1736795360000|2025-01-13 19:09:20|4613.3|4607.3|4612.8|4606.8|4613.8|4607.8|4612.5|4606.5|96
1736795370000|2025-01-13 19:09:30|4612.5|4606.5|4610.5|4604.5|4612.5|4606.5|4610.3|4604.3|21
1736795380000|2025-01-13 19:09:40|4610.3|4604.3|4610.5|4604.5|4610.5|4604.5|4610.3|4604.3|0
1736795390000|2025-01-13 19:09:50|4610.6|4604.6|4611|4605|4611|4605|4610.6|4604.6|5
1736795400000|2025-01-13 19:10:00|4611.3|4605.3|4611.3|4605.3|4611.5|4605.5|4610.5|4604.5|12
1736795410000|2025-01-13 19:10:10|4611|4605|4609.5|4603.5|4611|4605|4609.3|4603.3|32
1736795420000|2025-01-13 19:10:20|4609.3|4603.3|4608.5|4602.5|4609.3|4603.3|4608.3|4602.3|10
1736795430000|2025-01-13 19:10:30|4608.6|4602.6|4609.3|4603.3|4609.5|4603.5|4608.5|4602.5|17
1736795440000|2025-01-13 19:10:40|4609.5|4603.5|4610.5|4604.5|4610.5|4604.5|4608.5|4602.5|31
1736795450000|2025-01-13 19:10:50|4610.8|4604.8|4610.3|4604.3|4611.5|4605.5|4610.3|4604.3|15
1736795460000|2025-01-13 19:11:00|4611.3|4605.3|4610.5|4604.5|4611.5|4605.5|4610.3|4604.3|38
1736795470000|2025-01-13 19:11:10|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|8
1736795480000|2025-01-13 19:11:20|4612.3|4606.3|4612.3|4606.3|4613.3|4607.3|4612.3|4606.3|28
1736795490000|2025-01-13 19:11:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.3|4606.3|11
1736795500000|2025-01-13 19:11:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|31
1736795510000|2025-01-13 19:11:50|||||||||11
1736795520000|2025-01-13 19:12:00|4613.5|4607.5|4610.6|4604.6|4613.6|4607.6|4610.6|4604.6|101
1736795530000|2025-01-13 19:12:10|4611.5|4605.5|4613.3|4607.3|4613.3|4607.3|4611.5|4605.5|42
1736795540000|2025-01-13 19:12:20|4613.5|4607.5|4613|4607|4613.5|4607.5|4612.5|4606.5|48
1736795550000|2025-01-13 19:12:30|4613.3|4607.3|4614.5|4608.5|4614.5|4608.5|4613.3|4607.3|79
1736795560000|2025-01-13 19:12:40|4614.6|4608.6|4615.5|4609.5|4615.5|4609.5|4614.3|4608.3|23
1736795570000|2025-01-13 19:12:50|4615.3|4609.3|4619.3|4613.3|4619.5|4613.5|4615.3|4609.3|136
1736795580000|2025-01-13 19:13:00|4619.5|4613.5|4605.4|4599.4|4620.5|4614.5|4603.9|4597.9|665
1736795590000|2025-01-13 19:13:10|4605.3|4599.3|4607.8|4601.8|4608.8|4602.8|4605.3|4599.3|136
1736795600000|2025-01-13 19:13:20|4607.9|4601.9|4609.9|4603.9|4609.9|4603.9|4607.8|4601.8|64
1736795610000|2025-01-13 19:13:30|4610.8|4604.8|4610.9|4604.9|4610.9|4604.9|4609.8|4603.8|73
1736795620000|2025-01-13 19:13:40|4609.9|4603.9|4610.8|4604.8|4610.9|4604.9|4609.9|4603.9|50
1736795630000|2025-01-13 19:13:50|4610.9|4604.9|4611.9|4605.9|4613.9|4607.9|4610.9|4604.9|114
1736795640000|2025-01-13 19:14:00|4612.8|4606.8|4615.8|4609.8|4617.3|4611.3|4610.8|4604.8|255
1736795650000|2025-01-13 19:14:10|4615.9|4609.9|4614.8|4608.8|4615.9|4609.9|4613.9|4607.9|328
1736795660000|2025-01-13 19:14:20|4614.9|4608.9|4616.8|4610.8|4616.8|4610.8|4614.8|4608.8|169
1736795670000|2025-01-13 19:14:30|4617.3|4611.3|4615.8|4609.8|4617.6|4611.6|4615.6|4609.6|397
1736795680000|2025-01-13 19:14:40|4615.6|4609.6|4610.6|4604.6|4615.8|4609.8|4610.6|4604.6|592
1736795690000|2025-01-13 19:14:50|4610.1|4604.1|4606.8|4600.8|4610.1|4604.1|4606.6|4600.6|194
1736795700000|2025-01-13 19:15:00|4607.3|4601.3|4605.6|4599.6|4607.8|4601.8|4605.6|4599.6|67
1736795710000|2025-01-13 19:15:10|4605.8|4599.8|4606.8|4600.8|4607.3|4601.3|4605.6|4599.6|120
1736795720000|2025-01-13 19:15:20|4606.6|4600.6|4608.6|4602.6|4608.6|4602.6|4606.6|4600.6|31
1736795730000|2025-01-13 19:15:30|4607.9|4601.9|4607.1|4601.1|4607.9|4601.9|4606.9|4600.9|12
1736795740000|2025-01-13 19:15:40|4606.8|4600.8|4605.6|4599.6|4606.8|4600.8|4605.6|4599.6|47
1736795750000|2025-01-13 19:15:50|4605.8|4599.8|4607.8|4601.8|4607.8|4601.8|4605.8|4599.8|67
1736795760000|2025-01-13 19:16:00|4608.1|4602.1|4609.8|4603.8|4609.8|4603.8|4608.1|4602.1|52
1736795770000|2025-01-13 19:16:10|4609.6|4603.6|4607.3|4601.3|4609.6|4603.6|4607.3|4601.3|15
1736795780000|2025-01-13 19:16:20|4606.9|4600.9|4606.8|4600.8|4606.9|4600.9|4606.8|4600.8|9
1736795790000|2025-01-13 19:16:30|4606.9|4600.9|4606.8|4600.8|4606.9|4600.9|4606.8|4600.8|8
1736795800000|2025-01-13 19:16:40|4606.6|4600.6|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|1
1736795810000|2025-01-13 19:16:50|4606.9|4600.9|4607.1|4601.1|4607.3|4601.3|4606.8|4600.8|19
1736795820000|2025-01-13 19:17:00|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.6|4599.6|47
1736795830000|2025-01-13 19:17:10|4606.6|4600.6|4605.4|4599.4|4606.6|4600.6|4604.8|4598.8|22
1736795840000|2025-01-13 19:17:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1736795850000|2025-01-13 19:17:30|4605.4|4599.4|4604.4|4598.4|4605.4|4599.4|4604|4598|311
1736795860000|2025-01-13 19:17:40|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604|4598|2
1736795870000|2025-01-13 19:17:50|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|3
1736795880000|2025-01-13 19:18:00|4605.3|4599.3|4606.9|4600.9|4607.1|4601.1|4605.3|4599.3|7
1736795890000|2025-01-13 19:18:10|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|10
1736795900000|2025-01-13 19:18:20|4606.8|4600.8|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|13
1736795910000|2025-01-13 19:18:30|4605.6|4599.6|4604.8|4598.8|4605.6|4599.6|4604.6|4598.6|36
1736795920000|2025-01-13 19:18:40|4604.6|4598.6|4604.6|4598.6|4604.8|4598.8|4604.6|4598.6|4
1736795930000|2025-01-13 19:18:50|4603.8|4597.8|4605.8|4599.8|4605.9|4599.9|4603.8|4597.8|25
1736795940000|2025-01-13 19:19:00|4607.6|4601.6|4607.6|4601.6|4608.5|4602.5|4607.5|4601.5|7
1736795950000|2025-01-13 19:19:10|4607.5|4601.5|4605.8|4599.8|4607.5|4601.5|4605.3|4599.3|60
1736795960000|2025-01-13 19:19:20|||||||||3
1736795970000|2025-01-13 19:19:30|4605.6|4599.6|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|7
1736795980000|2025-01-13 19:19:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|11
1736795990000|2025-01-13 19:19:50|4604.1|4598.1|4605.3|4599.3|4605.3|4599.3|4603.8|4597.8|38
1736730000000|2025-01-13 01:00:00|4619.3|4609.3|4615|4609|4628.3|4622.3|4611.7|4605.7|356
1736730010000|2025-01-13 01:00:10|4615.8|4609.8|4613.8|4607.8|4616.3|4610.3|4609.7|4603.7|273
1736730020000|2025-01-13 01:00:20|4616.3|4610.3|4620.3|4614.3|4621.8|4615.8|4614.3|4608.3|127
1736730030000|2025-01-13 01:00:30|4620.2|4614.2|4621.8|4615.8|4623.3|4617.3|4618.3|4612.3|105
1736730040000|2025-01-13 01:00:40|4625.5|4619.5|4620.8|4614.8|4628|4622|4618.8|4612.8|128
1736730050000|2025-01-13 01:00:50|4619.8|4613.8|4622.6|4616.6|4624.6|4618.6|4619.7|4613.7|125
1736730060000|2025-01-13 01:01:00|4625.1|4619.1|4624.2|4618.2|4626.6|4620.6|4623.2|4617.2|53
1736730070000|2025-01-13 01:01:10|4623.8|4617.8|4624.6|4618.6|4626.7|4620.7|4623.6|4617.6|148
1736730080000|2025-01-13 01:01:20|4625.2|4619.2|4628.1|4622.1|4629.9|4623.9|4625.2|4619.2|74
1736730090000|2025-01-13 01:01:30|4627.6|4621.6|4620.6|4614.6|4627.6|4621.6|4618.6|4612.6|55
1736730100000|2025-01-13 01:01:40|4620.7|4614.7|4620.8|4614.8|4623.7|4617.7|4620.3|4614.3|15
1736730110000|2025-01-13 01:01:50|4620.6|4614.6|4611.2|4605.2|4620.7|4614.7|4611.1|4605.1|80
1736730120000|2025-01-13 01:02:00|4612.2|4606.2|4611.1|4605.1|4613.3|4607.3|4610.4|4604.4|32
1736730130000|2025-01-13 01:02:10|4611.4|4605.4|4624.2|4618.2|4624.3|4618.3|4611.4|4605.4|42
1736730140000|2025-01-13 01:02:20|4625.1|4619.1|4631.4|4625.4|4631.8|4625.8|4625.1|4619.1|53
1736730150000|2025-01-13 01:02:30|4630.4|4624.4|4628.3|4622.3|4630.8|4624.8|4628.3|4622.3|16
1736730160000|2025-01-13 01:02:40|4628.7|4622.7|4627.8|4621.8|4628.7|4622.7|4626.8|4620.8|4
1736730170000|2025-01-13 01:02:50|4628.7|4622.7|4628.4|4622.4|4628.7|4622.7|4627.6|4621.6|31
1736730180000|2025-01-13 01:03:00|4629.2|4623.2|4628.3|4622.3|4629.4|4623.4|4626.3|4620.3|127
1736730190000|2025-01-13 01:03:10|4628.4|4622.4|4628.9|4622.9|4629.8|4623.8|4627.8|4621.8|22
1736730200000|2025-01-13 01:03:20|4630.2|4624.2|4629.4|4623.4|4630.8|4624.8|4628.8|4622.8|10
1736730210000|2025-01-13 01:03:30|4628.8|4622.8|4631.3|4625.3|4631.3|4625.3|4628.8|4622.8|31
1736730220000|2025-01-13 01:03:40|4631|4625|4628.4|4622.4|4631.2|4625.2|4628.3|4622.3|9
1736730230000|2025-01-13 01:03:50|4628.3|4622.3|4627.7|4621.7|4628.3|4622.3|4626.2|4620.2|83
1736730240000|2025-01-13 01:04:00|4627.8|4621.8|4629.3|4623.3|4631.3|4625.3|4627.8|4621.8|49
1736730250000|2025-01-13 01:04:10|4629.4|4623.4|4628.4|4622.4|4629.4|4623.4|4628.4|4622.4|5
1736730260000|2025-01-13 01:04:20|4628.8|4622.8|4628.8|4622.8|4629.8|4623.8|4628.4|4622.4|5
1736730270000|2025-01-13 01:04:30|4628.4|4622.4|4628.4|4622.4|4629.9|4623.9|4628.4|4622.4|27
1736730280000|2025-01-13 01:04:40|4629.4|4623.4|4627.8|4621.8|4631.4|4625.4|4627.8|4621.8|23
1736730290000|2025-01-13 01:04:50|4627.9|4621.9|4628.8|4622.8|4629.3|4623.3|4627.9|4621.9|9
1736730300000|2025-01-13 01:05:00|4629.4|4623.4|4629.4|4623.4|4630.3|4624.3|4628.8|4622.8|17
1736730310000|2025-01-13 01:05:10|4629.3|4623.3|4629.3|4623.3|4629.4|4623.4|4629.3|4623.3|2
1736730320000|2025-01-13 01:05:20|4628.8|4622.8|4630.8|4624.8|4631.9|4625.9|4628.8|4622.8|19
1736730330000|2025-01-13 01:05:30|4630.9|4624.9|4630.8|4624.8|4630.9|4624.9|4630.8|4624.8|5
1736730340000|2025-01-13 01:05:40|4630.7|4624.7|4631.2|4625.2|4631.8|4625.8|4630.7|4624.7|39
1736730350000|2025-01-13 01:05:50|4630.8|4624.8|4627.4|4621.4|4630.8|4624.8|4627.4|4621.4|61
1736730360000|2025-01-13 01:06:00|4627.8|4621.8|4623.3|4617.3|4627.8|4621.8|4623.3|4617.3|34
1736730370000|2025-01-13 01:06:10|4625.4|4619.4|4625.8|4619.8|4625.8|4619.8|4625.1|4619.1|26
1736730380000|2025-01-13 01:06:20|4626.1|4620.1|4626.9|4620.9|4626.9|4620.9|4626.1|4620.1|5
1736730390000|2025-01-13 01:06:30|4625.8|4619.8|4625.8|4619.8|4626.4|4620.4|4625.4|4619.4|4
1736730400000|2025-01-13 01:06:40|4626.3|4620.3|4626.3|4620.3|4626.4|4620.4|4625.8|4619.8|3
1736730410000|2025-01-13 01:06:50|4625.8|4619.8|4625.4|4619.4|4626.3|4620.3|4624.8|4618.8|7
1736730420000|2025-01-13 01:07:00|4625.3|4619.3|4621.9|4615.9|4625.9|4619.9|4621.9|4615.9|37
1736730430000|2025-01-13 01:07:10|4621.8|4615.8|4621.7|4615.7|4623.4|4617.4|4621.7|4615.7|30
1736730440000|2025-01-13 01:07:20|4621.8|4615.8|4621.8|4615.8|4622.3|4616.3|4621.7|4615.7|25
1736730450000|2025-01-13 01:07:30|4619.3|4613.3|4616.8|4610.8|4619.3|4613.3|4616.8|4610.8|57
1736730460000|2025-01-13 01:07:40|4617.2|4611.2|4618.2|4612.2|4618.2|4612.2|4616.8|4610.8|58
1736730470000|2025-01-13 01:07:50|4618.3|4612.3|4618.2|4612.2|4618.3|4612.3|4618.2|4612.2|11
1736730480000|2025-01-13 01:08:00|4617.8|4611.8|4617.2|4611.2|4617.8|4611.8|4616.7|4610.7|42
1736730490000|2025-01-13 01:08:10|4617.3|4611.3|4618.8|4612.8|4618.8|4612.8|4617.2|4611.2|7
1736730500000|2025-01-13 01:08:20|4619.3|4613.3|4619.3|4613.3|4619.4|4613.4|4619.3|4613.3|1
1736730510000|2025-01-13 01:08:30|4619.4|4613.4|4621.9|4615.9|4621.9|4615.9|4619.3|4613.3|10
1736730520000|2025-01-13 01:08:40|4621.3|4615.3|4618.3|4612.3|4621.3|4615.3|4618.3|4612.3|3
1736730530000|2025-01-13 01:08:50|4618.4|4612.4|4616.8|4610.8|4618.4|4612.4|4616.8|4610.8|18
1736730540000|2025-01-13 01:09:00|4617.3|4611.3|4618.8|4612.8|4618.8|4612.8|4613.8|4607.8|51
1736730550000|2025-01-13 01:09:10|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|10
1736730560000|2025-01-13 01:09:20|||||||||1
1736730570000|2025-01-13 01:09:30|4618.4|4612.4|4616.8|4610.8|4618.4|4612.4|4616.8|4610.8|22
1736730580000|2025-01-13 01:09:40|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4
1736730590000|2025-01-13 01:09:50|||||||||1
1736730600000|2025-01-13 01:10:00|4617.8|4611.8|4619.7|4613.7|4620.8|4614.8|4617.8|4611.8|20
1736730610000|2025-01-13 01:10:10|4619.8|4613.8|4619.8|4613.8|4620.9|4614.9|4619.8|4613.8|26
1736730620000|2025-01-13 01:10:20|4620.2|4614.2|4622.8|4616.8|4622.8|4616.8|4620.2|4614.2|24
1736730630000|2025-01-13 01:10:30|4622.9|4616.9|4624.4|4618.4|4624.4|4618.4|4622.9|4616.9|7
1736730640000|2025-01-13 01:10:40|4624.8|4618.8|4626.3|4620.3|4626.4|4620.4|4623.9|4617.9|15
1736730650000|2025-01-13 01:10:50|4626.4|4620.4|4622.3|4616.3|4626.4|4620.4|4622.3|4616.3|20
1736730660000|2025-01-13 01:11:00|4621.8|4615.8|4622.9|4616.9|4623.7|4617.7|4621.3|4615.3|32
1736730670000|2025-01-13 01:11:10|4623.4|4617.4|4620.8|4614.8|4623.4|4617.4|4620.8|4614.8|10
1736730680000|2025-01-13 01:11:20|4621.2|4615.2|4621.4|4615.4|4621.6|4615.6|4621.2|4615.2|10
1736730690000|2025-01-13 01:11:30|4621.3|4615.3|4621.4|4615.4|4621.9|4615.9|4619.8|4613.8|17
1736730700000|2025-01-13 01:11:40|4621.6|4615.6|4621.4|4615.4|4622.3|4616.3|4620.9|4614.9|3
1736730710000|2025-01-13 01:11:50|4619.8|4613.8|4621.8|4615.8|4621.8|4615.8|4619.7|4613.7|43
1736730720000|2025-01-13 01:12:00|4619.8|4613.8|4620.8|4614.8|4620.8|4614.8|4619.8|4613.8|32
1736730730000|2025-01-13 01:12:10|4622.8|4616.8|4624.8|4618.8|4624.8|4618.8|4622.8|4616.8|17
1736730740000|2025-01-13 01:12:20|4624.4|4618.4|4621.8|4615.8|4624.4|4618.4|4621.8|4615.8|18
1736730750000|2025-01-13 01:12:30|4621.5|4615.5|4621.3|4615.3|4621.5|4615.5|4621.3|4615.3|22
1736730760000|2025-01-13 01:12:40|4621.2|4615.2|4617.3|4611.3|4621.2|4615.2|4617.3|4611.3|10
1736730770000|2025-01-13 01:12:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.3|4611.3|2
1736730780000|2025-01-13 01:13:00|4618.3|4612.3|4616.9|4610.9|4618.8|4612.8|4616.9|4610.9|12
1736730790000|2025-01-13 01:13:10|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|17
1736730800000|2025-01-13 01:13:20|4617.3|4611.3|4620.3|4614.3|4620.3|4614.3|4617.3|4611.3|37
1736730810000|2025-01-13 01:13:30|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|52
1736730820000|2025-01-13 01:13:40|4617.3|4611.3|4614.9|4608.9|4617.8|4611.8|4614.9|4608.9|14
1736730830000|2025-01-13 01:13:50|4614.2|4608.2|4612.8|4606.8|4614.2|4608.2|4612.2|4606.2|6
1736730840000|2025-01-13 01:14:00|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4611.8|4605.8|18
1736730850000|2025-01-13 01:14:10|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4611.8|4605.8|31
1736730860000|2025-01-13 01:14:20|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|15
1736730870000|2025-01-13 01:14:30|4612.2|4606.2|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|10
1736730880000|2025-01-13 01:14:40|4612.2|4606.2|4612.8|4606.8|4613.3|4607.3|4611.8|4605.8|8
1736730890000|2025-01-13 01:14:50|4613.2|4607.2|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|1
1736730900000|2025-01-13 01:15:00|4613.4|4607.4|4617.8|4611.8|4617.8|4611.8|4612.8|4606.8|5
1736730910000|2025-01-13 01:15:10|4618.8|4612.8|4620.2|4614.2|4620.2|4614.2|4618.8|4612.8|2
1736730920000|2025-01-13 01:15:20|4618.3|4612.3|4619.3|4613.3|4619.3|4613.3|4617.8|4611.8|5
1736730930000|2025-01-13 01:15:30|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.2|4612.2|2
1736730940000|2025-01-13 01:15:40|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.3|4612.3|5
1736730950000|2025-01-13 01:15:50|4619.2|4613.2|4618.8|4612.8|4619.2|4613.2|4618.8|4612.8|0
1736730960000|2025-01-13 01:16:00|4618.3|4612.3|4621.4|4615.4|4621.9|4615.9|4618.3|4612.3|13
1736730970000|2025-01-13 01:16:10|4621.3|4615.3|4615.3|4609.3|4621.3|4615.3|4615.3|4609.3|9
1736730980000|2025-01-13 01:16:20|4614.8|4608.8|4614.7|4608.7|4614.8|4608.8|4614.7|4608.7|1
1736730990000|2025-01-13 01:16:30|4614.8|4608.8|4613.7|4607.7|4614.8|4608.8|4613.7|4607.7|4
1736731000000|2025-01-13 01:16:40|4614.2|4608.2|4615.7|4609.7|4615.7|4609.7|4614.2|4608.2|7
1736731010000|2025-01-13 01:16:50|4616.1|4610.1|4617.2|4611.2|4617.2|4611.2|4616.1|4610.1|7
1736731020000|2025-01-13 01:17:00|4617.5|4611.5|4619.7|4613.7|4619.7|4613.7|4617.5|4611.5|5
1736731030000|2025-01-13 01:17:10|4619.8|4613.8|4618.3|4612.3|4620.3|4614.3|4618.3|4612.3|8
1736731040000|2025-01-13 01:17:20|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|2
1736731050000|2025-01-13 01:17:30|4620.3|4614.3|4619.3|4613.3|4620.3|4614.3|4619.3|4613.3|4
1736731060000|2025-01-13 01:17:40|4621.3|4615.3|4619.4|4613.4|4621.3|4615.3|4619.4|4613.4|7
1736731070000|2025-01-13 01:17:50|4619.8|4613.8|4621.8|4615.8|4621.8|4615.8|4619.8|4613.8|7
1736731080000|2025-01-13 01:18:00|4621.9|4615.9|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|1
1736731090000|2025-01-13 01:18:10|4622.3|4616.3|4621.8|4615.8|4623.8|4617.8|4621.8|4615.8|11
1736731100000|2025-01-13 01:18:20|4622.3|4616.3|4620.4|4614.4|4622.3|4616.3|4620.4|4614.4|17
1736731110000|2025-01-13 01:18:30|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4619.8|4613.8|1
1736731120000|2025-01-13 01:18:40|4620.5|4614.5|4621.3|4615.3|4621.4|4615.4|4619.8|4613.8|9
1736731130000|2025-01-13 01:18:50|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|26
1736731140000|2025-01-13 01:19:00|4620.7|4614.7|4619.8|4613.8|4620.8|4614.8|4619.8|4613.8|2
1736731150000|2025-01-13 01:19:10|4618.7|4612.7|4618.3|4612.3|4618.7|4612.7|4616.8|4610.8|12
1736731160000|2025-01-13 01:19:20|4617.9|4611.9|4620.7|4614.7|4620.7|4614.7|4617.9|4611.9|14
1736731170000|2025-01-13 01:19:30|4620.3|4614.3|4616.8|4610.8|4620.3|4614.3|4616.8|4610.8|5
1736731180000|2025-01-13 01:19:40|||||||||33
1736731190000|2025-01-13 01:19:50|4618.3|4612.3|4618.4|4612.4|4618.9|4612.9|4618.3|4612.3|40
1736731200000|2025-01-13 01:20:00|4618.8|4612.8|4618.8|4612.8|4619.4|4613.4|4618.4|4612.4|3
1736731210000|2025-01-13 01:20:10|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4619.2|4613.2|1
1736731220000|2025-01-13 01:20:20|4619.4|4613.4|4619.2|4613.2|4619.4|4613.4|4619.2|4613.2|1
1736731230000|2025-01-13 01:20:30|4618.8|4612.8|4619.2|4613.2|4619.5|4613.5|4618.8|4612.8|3
1736731240000|2025-01-13 01:20:40|4617.4|4611.4|4617.2|4611.2|4617.4|4611.4|4616.8|4610.8|30
1736731250000|2025-01-13 01:20:50|4617.3|4611.3|4617.2|4611.2|4617.3|4611.3|4617.2|4611.2|2
1736731260000|2025-01-13 01:21:00|4617.3|4611.3|4617.8|4611.8|4617.8|4611.8|4617.3|4611.3|2
1736731270000|2025-01-13 01:21:10|4617.4|4611.4|4616.8|4610.8|4617.4|4611.4|4616.8|4610.8|5
1736731280000|2025-01-13 01:21:20|4616.7|4610.7|4616.7|4610.7|4616.8|4610.8|4616.7|4610.7|58
1736731290000|2025-01-13 01:21:30|4616.8|4610.8|4612.8|4606.8|4616.8|4610.8|4612.2|4606.2|23
1736731300000|2025-01-13 01:21:40|4612.3|4606.3|4612.3|4606.3|4612.4|4606.4|4611.8|4605.8|5
1736731310000|2025-01-13 01:21:50|4612.1|4606.1|4612.8|4606.8|4612.8|4606.8|4611.8|4605.8|4
1736731320000|2025-01-13 01:22:00|4612.4|4606.4|4614.3|4608.3|4614.3|4608.3|4612.4|4606.4|9
1736731330000|2025-01-13 01:22:10|4613.9|4607.9|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|4
1736731340000|2025-01-13 01:22:20|4613.3|4607.3|4613.3|4607.3|4613.4|4607.4|4612.9|4606.9|4
1736731350000|2025-01-13 01:22:30|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4613.3|4607.3|3
1736731360000|2025-01-13 01:22:40|4613.4|4607.4|4615.3|4609.3|4615.3|4609.3|4613.4|4607.4|5
1736731370000|2025-01-13 01:22:50|4615.8|4609.8|4619.2|4613.2|4619.2|4613.2|4615.8|4609.8|14
1736731380000|2025-01-13 01:23:00|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.8|4612.8|1
1736731390000|2025-01-13 01:23:10|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.3|4612.3|2
1736731400000|2025-01-13 01:23:20|4615.4|4609.4|4615.4|4609.4|4615.9|4609.9|4615|4609|7
1736731410000|2025-01-13 01:23:30|4615.3|4609.3|4615.8|4609.8|4615.8|4609.8|4615.3|4609.3|6
1736731420000|2025-01-13 01:23:40|4615.4|4609.4|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|1
1736731430000|2025-01-13 01:23:50|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|1
1736731440000|2025-01-13 01:24:00|4614.8|4608.8|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|1
1736731450000|2025-01-13 01:24:10|4613.3|4607.3|4614.3|4608.3|4614.3|4608.3|4611.8|4605.8|5
1736731460000|2025-01-13 01:24:20|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|1
1736731470000|2025-01-13 01:24:30|4612.9|4606.9|4612.8|4606.8|4612.9|4606.9|4612.8|4606.8|0
1736731480000|2025-01-13 01:24:40|4612.4|4606.4|4610.2|4604.2|4612.4|4606.4|4610.2|4604.2|19
1736731490000|2025-01-13 01:24:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|12
1736731500000|2025-01-13 01:25:00|4608.9|4602.9|4609.8|4603.8|4609.8|4603.8|4608.7|4602.7|12
1736731510000|2025-01-13 01:25:10|4610.2|4604.2|4605.4|4599.4|4610.2|4604.2|4605.3|4599.3|18
1736731520000|2025-01-13 01:25:20|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4604.3|4598.3|4
1736731530000|2025-01-13 01:25:30|4604.3|4598.3|4604.8|4598.8|4605.3|4599.3|4604.3|4598.3|4
1736731540000|2025-01-13 01:25:40|4604.7|4598.7|4604.3|4598.3|4604.7|4598.7|4603.3|4597.3|2
1736731550000|2025-01-13 01:25:50|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|5
1736731560000|2025-01-13 01:26:00|4604.3|4598.3|4602.6|4596.6|4604.4|4598.4|4602.6|4596.6|2
1736731570000|2025-01-13 01:26:10|4602.7|4596.7|4603.3|4597.3|4603.8|4597.8|4601.8|4595.8|18
1736731580000|2025-01-13 01:26:20|4603.7|4597.7|4601.8|4595.8|4603.7|4597.7|4601.8|4595.8|3
1736731590000|2025-01-13 01:26:30|4600.8|4594.8|4601.2|4595.2|4601.2|4595.2|4600.8|4594.8|24
1736731600000|2025-01-13 01:26:40|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1736731610000|2025-01-13 01:26:50|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|2
1736731620000|2025-01-13 01:27:00|4601.2|4595.2|4601.4|4595.4|4601.4|4595.4|4600.8|4594.8|1
1736731630000|2025-01-13 01:27:10|4601.3|4595.3|4601.2|4595.2|4601.4|4595.4|4600.7|4594.7|20
1736731640000|2025-01-13 01:27:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|1
1736731650000|2025-01-13 01:27:30|||||||||51
1736731660000|2025-01-13 01:27:40|4598.8|4592.8|4598.8|4592.8|4599.2|4593.2|4598.8|4592.8|36
1736731670000|2025-01-13 01:27:50|||||||||1
1736731680000|2025-01-13 01:28:00|4598.9|4592.9|4599.8|4593.8|4599.8|4593.8|4598.9|4592.9|5
1736731690000|2025-01-13 01:28:10|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|3
1736731700000|2025-01-13 01:28:20|4601.7|4595.7|4598.3|4592.3|4601.7|4595.7|4598.2|4592.2|5
1736731710000|2025-01-13 01:28:30|4598.4|4592.4|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|1
1736731720000|2025-01-13 01:28:40|4598.5|4592.5|4598.8|4592.8|4598.8|4592.8|4598.5|4592.5|37
1736731730000|2025-01-13 01:28:50|||||||||51
1736731740000|2025-01-13 01:29:00|||||||||8
1736731750000|2025-01-13 01:29:10|4598.9|4592.9|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|36
1736731760000|2025-01-13 01:29:20|4599.8|4593.8|4598.8|4592.8|4599.8|4593.8|4598.8|4592.8|37
1736731770000|2025-01-13 01:29:30|4598.9|4592.9|4596.7|4590.7|4598.9|4592.9|4596.7|4590.7|67
1736731780000|2025-01-13 01:29:40|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.7|4590.7|7
1736731790000|2025-01-13 01:29:50|4596.7|4590.7|4597.3|4591.3|4597.4|4591.4|4596.7|4590.7|12
1736731800000|2025-01-13 01:30:00|4598.2|4592.2|4598.2|4592.2|4599.3|4593.3|4598.2|4592.2|11
1736731810000|2025-01-13 01:30:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|1
1736731820000|2025-01-13 01:30:20|4598.2|4592.2|4596.8|4590.8|4598.2|4592.2|4596.8|4590.8|12
1736731830000|2025-01-13 01:30:30|4596.9|4590.9|4596.8|4590.8|4596.9|4590.9|4596.8|4590.8|0
1736731840000|2025-01-13 01:30:40|4596.9|4590.9|4598.4|4592.4|4598.4|4592.4|4596.9|4590.9|11
1736731850000|2025-01-13 01:30:50|4598.3|4592.3|4596.7|4590.7|4598.3|4592.3|4596.7|4590.7|30
1736731860000|2025-01-13 01:31:00|4596.8|4590.8|4597.8|4591.8|4597.8|4591.8|4596.8|4590.8|9
1736731890000|2025-01-13 01:31:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|1
1736731900000|2025-01-13 01:31:40|4596.9|4590.9|4596.8|4590.8|4596.9|4590.9|4596.8|4590.8|1
1736731920000|2025-01-13 01:32:00|4596.7|4590.7|4595.2|4589.2|4596.7|4590.7|4595.2|4589.2|19
1736731930000|2025-01-13 01:32:10|4594.7|4588.7|4593.7|4587.7|4594.7|4588.7|4593.7|4587.7|3
1736731940000|2025-01-13 01:32:20|4593.5|4587.5|4593.2|4587.2|4593.5|4587.5|4593.2|4587.2|3
1736731950000|2025-01-13 01:32:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|2
1736731960000|2025-01-13 01:32:40|4593.4|4587.4|4593.8|4587.8|4594.8|4588.8|4593.4|4587.4|2
1736731970000|2025-01-13 01:32:50|4593.1|4587.1|4589.4|4583.4|4593.1|4587.1|4589.4|4583.4|123
1736731980000|2025-01-13 01:33:00|4584.9|4578.9|4583.1|4577.1|4584.9|4578.9|4582.1|4576.1|23
1736731990000|2025-01-13 01:33:10|4583.4|4577.4|4583.1|4577.1|4583.6|4577.6|4583.1|4577.1|4
1736732000000|2025-01-13 01:33:20|4579.7|4573.7|4580.1|4574.1|4580.1|4574.1|4579.4|4573.4|32
1736732010000|2025-01-13 01:33:30|4581.6|4575.6|4580.9|4574.9|4582.6|4576.6|4580.9|4574.9|13
1736732020000|2025-01-13 01:33:40|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.1|4573.1|2
1736732030000|2025-01-13 01:33:50|4580.1|4574.1|4583.6|4577.6|4583.6|4577.6|4580.1|4574.1|4
1736732040000|2025-01-13 01:34:00|4583.2|4577.2|4582.7|4576.7|4583.2|4577.2|4582.6|4576.6|2
1736732050000|2025-01-13 01:34:10|4583.4|4577.4|4583.6|4577.6|4584.1|4578.1|4583.4|4577.4|1
1736732070000|2025-01-13 01:34:30|4583.3|4577.3|4580.7|4574.7|4583.3|4577.3|4580.7|4574.7|4
1736732080000|2025-01-13 01:34:40|4579.1|4573.1|4580.4|4574.4|4580.4|4574.4|4579.1|4573.1|9
1736732090000|2025-01-13 01:34:50|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|1
1736732100000|2025-01-13 01:35:00|4580.7|4574.7|4583.6|4577.6|4583.6|4577.6|4580.7|4574.7|5
1736732110000|2025-01-13 01:35:10|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736732120000|2025-01-13 01:35:20|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1736732130000|2025-01-13 01:35:30|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|2
1736732140000|2025-01-13 01:35:40|4582.9|4576.9|4584.4|4578.4|4584.4|4578.4|4582.9|4576.9|7
1736732150000|2025-01-13 01:35:50|4584|4578|4581.9|4575.9|4584.4|4578.4|4581.7|4575.7|12
1736732160000|2025-01-13 01:36:00|4582.4|4576.4|4584.4|4578.4|4584.4|4578.4|4582.4|4576.4|3
1736732170000|2025-01-13 01:36:10|4584.5|4578.5|4586.9|4580.9|4587.2|4581.2|4584.5|4578.5|5
1736732180000|2025-01-13 01:36:20|4586.6|4580.6|4583.9|4577.9|4586.6|4580.6|4583.9|4577.9|5
1736732190000|2025-01-13 01:36:30|4584.9|4578.9|4588.4|4582.4|4588.4|4582.4|4584.9|4578.9|12
1736732210000|2025-01-13 01:36:50|4588.5|4582.5|4589.4|4583.4|4589.4|4583.4|4588.5|4582.5|1
1736732230000|2025-01-13 01:37:10|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|7
1736732240000|2025-01-13 01:37:20|4590.2|4584.2|4586.4|4580.4|4590.2|4584.2|4586.2|4580.2|9
1736732250000|2025-01-13 01:37:30|4585.2|4579.2|4584|4578|4585.2|4579.2|4584|4578|1
1736732260000|2025-01-13 01:37:40|4584.4|4578.4|4586.6|4580.6|4586.6|4580.6|4584.4|4578.4|5
1736732270000|2025-01-13 01:37:50|4586|4580|4585.9|4579.9|4586|4580|4585.9|4579.9|0
1736732280000|2025-01-13 01:38:00|4586|4580|4586.7|4580.7|4586.7|4580.7|4585.9|4579.9|1
1736732300000|2025-01-13 01:38:20|4586.4|4580.4|4583.9|4577.9|4586.4|4580.4|4583.9|4577.9|2
1736732310000|2025-01-13 01:38:30|4583.7|4577.7|4581|4575|4583.7|4577.7|4581|4575|26
1736732320000|2025-01-13 01:38:40|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|1
1736732330000|2025-01-13 01:38:50|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|0
1736732340000|2025-01-13 01:39:00|4581|4575|4578.9|4572.9|4581|4575|4578.5|4572.5|9
1736732360000|2025-01-13 01:39:20|4579.4|4573.4|4577.2|4571.2|4579.4|4573.4|4577.2|4571.2|31
1736732370000|2025-01-13 01:39:30|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.2|4570.2|3
1736732380000|2025-01-13 01:39:40|4576.6|4570.6|4574.7|4568.7|4576.6|4570.6|4574.7|4568.7|2
1736732390000|2025-01-13 01:39:50|4574.2|4568.2|4573.2|4567.2|4575.7|4569.7|4573.2|4567.2|10
1736732400000|2025-01-13 01:40:00|4572.7|4566.7|4574.9|4568.9|4574.9|4568.9|4572.2|4566.2|17
1736732410000|2025-01-13 01:40:10|4575.6|4569.6|4576.4|4570.4|4576.4|4570.4|4575.6|4569.6|2
1736732420000|2025-01-13 01:40:20|4575.4|4569.4|4573.4|4567.4|4575.9|4569.9|4573.4|4567.4|7
1736732430000|2025-01-13 01:40:30|4573.5|4567.5|4577.2|4571.2|4577.2|4571.2|4573.5|4567.5|14
1736732440000|2025-01-13 01:40:40|4576.9|4570.9|4578.4|4572.4|4578.4|4572.4|4576.9|4570.9|6
1736732450000|2025-01-13 01:40:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1736732460000|2025-01-13 01:41:00|4580|4574|4580.9|4574.9|4580.9|4574.9|4579.9|4573.9|3
1736732470000|2025-01-13 01:41:10|4581.2|4575.2|4581.9|4575.9|4581.9|4575.9|4581.2|4575.2|1
1736732480000|2025-01-13 01:41:20|4581.6|4575.6|4580.2|4574.2|4581.6|4575.6|4580.2|4574.2|5
1736732490000|2025-01-13 01:41:30|4579.9|4573.9|4580.7|4574.7|4580.7|4574.7|4579.4|4573.4|2
1736732500000|2025-01-13 01:41:40|4580.4|4574.4|4579.9|4573.9|4580.4|4574.4|4579.9|4573.9|0
1736732510000|2025-01-13 01:41:50|4580.4|4574.4|4577.7|4571.7|4580.4|4574.4|4577.7|4571.7|1
1736732520000|2025-01-13 01:42:00|4577.4|4571.4|4577.7|4571.7|4577.9|4571.9|4577.4|4571.4|1
1736732530000|2025-01-13 01:42:10|4578.4|4572.4|4578.7|4572.7|4579.2|4573.2|4578.4|4572.4|3
1736732550000|2025-01-13 01:42:30|4578.4|4572.4|4579.2|4573.2|4579.2|4573.2|4578.4|4572.4|1
1736732560000|2025-01-13 01:42:40|4579.4|4573.4|4577.7|4571.7|4579.4|4573.4|4577.7|4571.7|2
1736732570000|2025-01-13 01:42:50|4577.4|4571.4|4579.7|4573.7|4579.7|4573.7|4577.4|4571.4|2
1736732580000|2025-01-13 01:43:00|4579.9|4573.9|4580.9|4574.9|4581.7|4575.7|4579.4|4573.4|2
1736732590000|2025-01-13 01:43:10|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|0
1736732600000|2025-01-13 01:43:20|4581|4575|4579.9|4573.9|4581|4575|4579.9|4573.9|0
1736732610000|2025-01-13 01:43:30|||||||||1
1736732620000|2025-01-13 01:43:40|4579.5|4573.5|4580.7|4574.7|4582.9|4576.9|4579.4|4573.4|16
1736732630000|2025-01-13 01:43:50|4579.4|4573.4|4577.7|4571.7|4579.4|4573.4|4575.9|4569.9|12
1736732640000|2025-01-13 01:44:00|4578|4572|4576.9|4570.9|4578.2|4572.2|4576.9|4570.9|1
1736732650000|2025-01-13 01:44:10|4577.4|4571.4|4575.9|4569.9|4577.4|4571.4|4575.9|4569.9|7
1736732660000|2025-01-13 01:44:20|4574.9|4568.9|4574.9|4568.9|4575.2|4569.2|4574.5|4568.5|11
1736732670000|2025-01-13 01:44:30|4575.2|4569.2|4574.9|4568.9|4575.2|4569.2|4574.5|4568.5|5
1736732680000|2025-01-13 01:44:40|4574.5|4568.5|4574.9|4568.9|4574.9|4568.9|4574.5|4568.5|2
1736732690000|2025-01-13 01:44:50|4574.4|4568.4|4575.9|4569.9|4575.9|4569.9|4573.9|4567.9|5
1736732700000|2025-01-13 01:45:00|4576.4|4570.4|4575.9|4569.9|4576.4|4570.4|4575.9|4569.9|0
1736732710000|2025-01-13 01:45:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1736732720000|2025-01-13 01:45:20|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.5|4569.5|1
1736732730000|2025-01-13 01:45:30|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|1
1736732740000|2025-01-13 01:45:40|4576.2|4570.2|4575.9|4569.9|4577.7|4571.7|4575.9|4569.9|4
1736732750000|2025-01-13 01:45:50|4576.2|4570.2|4577.9|4571.9|4577.9|4571.9|4576.2|4570.2|0
1736732760000|2025-01-13 01:46:00|4577.7|4571.7|4578.4|4572.4|4578.7|4572.7|4577.4|4571.4|8
1736732770000|2025-01-13 01:46:10|4578.7|4572.7|4578.7|4572.7|4578.9|4572.9|4578.2|4572.2|3
1736732780000|2025-01-13 01:46:20|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|1
1736732790000|2025-01-13 01:46:30|4578.2|4572.2|4577.2|4571.2|4578.2|4572.2|4577.2|4571.2|1
1736732800000|2025-01-13 01:46:40|4576.1|4570.1|4581.7|4575.7|4581.7|4575.7|4576.1|4570.1|10
1736732810000|2025-01-13 01:46:50|4581.9|4575.9|4580.9|4574.9|4581.9|4575.9|4580.9|4574.9|2
1736732820000|2025-01-13 01:47:00|4580.4|4574.4|4581|4575|4581.4|4575.4|4580.4|4574.4|13
1736732830000|2025-01-13 01:47:10|4582.2|4576.2|4583.9|4577.9|4583.9|4577.9|4582.2|4576.2|20
1736732840000|2025-01-13 01:47:20|4584.7|4578.7|4583.9|4577.9|4585.4|4579.4|4583.5|4577.5|19
1736732850000|2025-01-13 01:47:30|4585.4|4579.4|4583.9|4577.9|4585.4|4579.4|4583.9|4577.9|3
1736732860000|2025-01-13 01:47:40|4585|4579|4585|4579|4585|4579|4585|4579|2
1736732870000|2025-01-13 01:47:50|4585.1|4579.1|4587.4|4581.4|4587.4|4581.4|4585.1|4579.1|3
1736732880000|2025-01-13 01:48:00|4587|4581|4587.4|4581.4|4587.4|4581.4|4587|4581|0
1736732890000|2025-01-13 01:48:10|4587.9|4581.9|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|0
1736732900000|2025-01-13 01:48:20|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736732910000|2025-01-13 01:48:30|||||||||1
1736732920000|2025-01-13 01:48:40|4588.5|4582.5|4586.7|4580.7|4588.5|4582.5|4586.4|4580.4|3
1736732930000|2025-01-13 01:48:50|4586.4|4580.4|4586.7|4580.7|4586.7|4580.7|4586.4|4580.4|0
1736732940000|2025-01-13 01:49:00|4586.9|4580.9|4587.9|4581.9|4588.2|4582.2|4586.7|4580.7|3
1736732950000|2025-01-13 01:49:10|4588.2|4582.2|4590.6|4584.6|4590.6|4584.6|4587.7|4581.7|93
1736732960000|2025-01-13 01:49:20|4589.6|4583.6|4589|4583|4589.6|4583.6|4588.1|4582.1|4
1736732970000|2025-01-13 01:49:30|4589.1|4583.1|4589.5|4583.5|4590.1|4584.1|4589.1|4583.1|5
1736732980000|2025-01-13 01:49:40|4589.8|4583.8|4591|4585|4591|4585|4589.8|4583.8|9
1736732990000|2025-01-13 01:49:50|4590.6|4584.6|4590.5|4584.5|4590.6|4584.6|4590|4584|0
1736733000000|2025-01-13 01:50:00|4590.1|4584.1|4590|4584|4590.1|4584.1|4590|4584|0
1736733010000|2025-01-13 01:50:10|4594.1|4588.1|4594.5|4588.5|4594.5|4588.5|4594.1|4588.1|18
1736733020000|2025-01-13 01:50:20|4596.1|4590.1|4596.6|4590.6|4596.6|4590.6|4596.1|4590.1|20
1736733030000|2025-01-13 01:50:30|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|6
1736733040000|2025-01-13 01:50:40|4598.5|4592.5|4598.1|4592.1|4598.5|4592.5|4598|4592|1
1736733050000|2025-01-13 01:50:50|4598|4592|4597.6|4591.6|4598|4592|4597.1|4591.1|3
1736733060000|2025-01-13 01:51:00|4597.1|4591.1|4594.6|4588.6|4597.1|4591.1|4593.1|4587.1|45
1736733070000|2025-01-13 01:51:10|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4592.1|4586.1|16
1736733080000|2025-01-13 01:51:20|4594|4588|4591.7|4585.7|4594|4588|4590.1|4584.1|27
1736733090000|2025-01-13 01:51:30|4591.6|4585.6|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|25
1736733100000|2025-01-13 01:51:40|4590.2|4584.2|4587.7|4581.7|4590.2|4584.2|4587.7|4581.7|4
1736733110000|2025-01-13 01:51:50|4587.6|4581.6|4587.1|4581.1|4587.6|4581.6|4587.1|4581.1|0
1736733120000|2025-01-13 01:52:00|4588.5|4582.5|4588.6|4582.6|4589.6|4583.6|4588.5|4582.5|17
1736733130000|2025-01-13 01:52:10|4588.2|4582.2|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|2
1736733140000|2025-01-13 01:52:20|4587.1|4581.1|4586.1|4580.1|4587.1|4581.1|4586.1|4580.1|0
1736733150000|2025-01-13 01:52:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4
1736733160000|2025-01-13 01:52:40|4585.4|4579.4|4586.1|4580.1|4586.1|4580.1|4585.4|4579.4|1
1736733170000|2025-01-13 01:52:50|4586|4580|4584.2|4578.2|4586|4580|4584.2|4578.2|18
1736733180000|2025-01-13 01:53:00|4584.7|4578.7|4587.4|4581.4|4588.6|4582.6|4584.7|4578.7|16
1736733190000|2025-01-13 01:53:10|||||||||3
1736733200000|2025-01-13 01:53:20|4587.7|4581.7|4585.7|4579.7|4587.7|4581.7|4585.7|4579.7|3
1736733220000|2025-01-13 01:53:40|4585.4|4579.4|4585.4|4579.4|4585.7|4579.7|4584.7|4578.7|3
1736733230000|2025-01-13 01:53:50|4585.1|4579.1|4584.7|4578.7|4585.1|4579.1|4584.7|4578.7|1
1736733240000|2025-01-13 01:54:00|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1736733250000|2025-01-13 01:54:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.2|4579.2|8
1736733260000|2025-01-13 01:54:20|4587.4|4581.4|4588.2|4582.2|4588.7|4582.7|4587.4|4581.4|4
1736733270000|2025-01-13 01:54:30|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|1
1736733280000|2025-01-13 01:54:40|4588.7|4582.7|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|2
1736733290000|2025-01-13 01:54:50|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|1
1736733300000|2025-01-13 01:55:00|4587.5|4581.5|4588.7|4582.7|4588.7|4582.7|4587.5|4581.5|1
1736733310000|2025-01-13 01:55:10|4588.4|4582.4|4588.2|4582.2|4588.4|4582.4|4588.2|4582.2|0
1736733320000|2025-01-13 01:55:20|4588.1|4582.1|4588.6|4582.6|4588.6|4582.6|4587.7|4581.7|5
1736733330000|2025-01-13 01:55:30|4588.7|4582.7|4590.6|4584.6|4590.6|4584.6|4588.7|4582.7|0
1736733340000|2025-01-13 01:55:40|4590.2|4584.2|4590.2|4584.2|4590.6|4584.6|4590.2|4584.2|2
1736733350000|2025-01-13 01:55:50|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|21
1736733360000|2025-01-13 01:56:00|4592.6|4586.6|4591.1|4585.1|4592.6|4586.6|4591.1|4585.1|2
1736733370000|2025-01-13 01:56:10|4591.6|4585.6|4589.9|4583.9|4591.6|4585.6|4589.9|4583.9|2
1736733380000|2025-01-13 01:56:20|4590.6|4584.6|4589.9|4583.9|4590.6|4584.6|4589.9|4583.9|0
1736733390000|2025-01-13 01:56:30|4589.7|4583.7|4587.9|4581.9|4589.7|4583.7|4587.9|4581.9|1
1736733400000|2025-01-13 01:56:40|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|1
1736733410000|2025-01-13 01:56:50|4587.7|4581.7|4587.6|4581.6|4587.7|4581.7|4587.6|4581.6|0
1736733420000|2025-01-13 01:57:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736733430000|2025-01-13 01:57:10|4587.6|4581.6|4588.2|4582.2|4588.2|4582.2|4587.2|4581.2|3
1736733440000|2025-01-13 01:57:20|4588.1|4582.1|4587.4|4581.4|4588.1|4582.1|4587.4|4581.4|3
1736733450000|2025-01-13 01:57:30|4588.4|4582.4|4587.4|4581.4|4588.4|4582.4|4587.4|4581.4|5
1736733460000|2025-01-13 01:57:40|4587.9|4581.9|4586.9|4580.9|4587.9|4581.9|4586.9|4580.9|1
1736733470000|2025-01-13 01:57:50|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|0
1736733480000|2025-01-13 01:58:00|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4586.7|4580.7|0
1736733490000|2025-01-13 01:58:10|4587.2|4581.2|4586.7|4580.7|4587.2|4581.2|4586.4|4580.4|3
1736733500000|2025-01-13 01:58:20|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736733510000|2025-01-13 01:58:30|4588.2|4582.2|4587.7|4581.7|4588.4|4582.4|4587.7|4581.7|0
1736733530000|2025-01-13 01:58:50|4587.9|4581.9|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|0
1736733540000|2025-01-13 01:59:00|4587.7|4581.7|4588.7|4582.7|4588.7|4582.7|4587.7|4581.7|4
1736733550000|2025-01-13 01:59:10|4588.2|4582.2|4587.9|4581.9|4588.2|4582.2|4587.9|4581.9|0
1736733570000|2025-01-13 01:59:30|4588.2|4582.2|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|1
1736733580000|2025-01-13 01:59:40|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|1
1736733590000|2025-01-13 01:59:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1736733600000|2025-01-13 02:00:00|4587.6|4581.6|4586.7|4580.7|4588.2|4582.2|4586.4|4580.4|5
1736733610000|2025-01-13 02:00:10|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736733620000|2025-01-13 02:00:20|4586.9|4580.9|4586.7|4580.7|4586.9|4580.9|4585.8|4579.8|5
1736733630000|2025-01-13 02:00:30|4587|4581|4587.9|4581.9|4587.9|4581.9|4587|4581|4
1736733640000|2025-01-13 02:00:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736733650000|2025-01-13 02:00:50|4586.9|4580.9|4587.9|4581.9|4587.9|4581.9|4586.9|4580.9|1
1736733660000|2025-01-13 02:01:00|4587.5|4581.5|4586.9|4580.9|4587.5|4581.5|4586.9|4580.9|1
1736733670000|2025-01-13 02:01:10|4587.2|4581.2|4585.9|4579.9|4587.4|4581.4|4585.9|4579.9|1
1736733680000|2025-01-13 02:01:20|4586|4580|4587.7|4581.7|4587.7|4581.7|4586|4580|1
1736733690000|2025-01-13 02:01:30|4587.4|4581.4|4586.9|4580.9|4587.6|4581.6|4586.9|4580.9|0
1736733700000|2025-01-13 02:01:40|4586|4580|4586.7|4580.7|4586.7|4580.7|4585.9|4579.9|0
1736733710000|2025-01-13 02:01:50|4586.2|4580.2|4585.9|4579.9|4586.2|4580.2|4585.9|4579.9|0
1736733720000|2025-01-13 02:02:00|4585.5|4579.5|4586.7|4580.7|4586.9|4580.9|4585.4|4579.4|3
1736733730000|2025-01-13 02:02:10|4587.1|4581.1|4585.9|4579.9|4587.2|4581.2|4585.9|4579.9|1
1736733740000|2025-01-13 02:02:20|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1736733750000|2025-01-13 02:02:30|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736733760000|2025-01-13 02:02:40|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|2
1736733780000|2025-01-13 02:03:00|4586.4|4580.4|4586.7|4580.7|4586.7|4580.7|4586.4|4580.4|2
1736733790000|2025-01-13 02:03:10|4587.1|4581.1|4586.7|4580.7|4587.1|4581.1|4586.7|4580.7|1
1736733810000|2025-01-13 02:03:30|4586.4|4580.4|4586.1|4580.1|4586.4|4580.4|4586.1|4580.1|1
1736733820000|2025-01-13 02:03:40|4586.4|4580.4|4585.4|4579.4|4586.4|4580.4|4585.4|4579.4|1
1736733830000|2025-01-13 02:03:50|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|5
1736733840000|2025-01-13 02:04:00|4586|4580|4585.7|4579.7|4586.4|4580.4|4585.7|4579.7|2
1736733850000|2025-01-13 02:04:10|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736733870000|2025-01-13 02:04:30|4586.4|4580.4|4585.9|4579.9|4586.7|4580.7|4585.9|4579.9|0
1736733880000|2025-01-13 02:04:40|4586.6|4580.6|4587.7|4581.7|4587.7|4581.7|4586.6|4580.6|2
1736733890000|2025-01-13 02:04:50|4588.6|4582.6|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|1
1736733900000|2025-01-13 02:05:00|4587.6|4581.6|4587.2|4581.2|4587.7|4581.7|4587.1|4581.1|0
1736733910000|2025-01-13 02:05:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736733930000|2025-01-13 02:05:30|4586.7|4580.7|4586.9|4580.9|4587.2|4581.2|4586.7|4580.7|1
1736733940000|2025-01-13 02:05:40|4586.7|4580.7|4587.9|4581.9|4587.9|4581.9|4586.7|4580.7|3
1736733950000|2025-01-13 02:05:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736733960000|2025-01-13 02:06:00|4587.4|4581.4|4585.9|4579.9|4587.4|4581.4|4585.9|4579.9|5
1736733970000|2025-01-13 02:06:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1736733980000|2025-01-13 02:06:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736733990000|2025-01-13 02:06:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|1
1736734000000|2025-01-13 02:06:40|4585|4579|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1736734020000|2025-01-13 02:07:00|4585|4579|4585.4|4579.4|4585.4|4579.4|4585|4579|0
1736734030000|2025-01-13 02:07:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|1
1736734040000|2025-01-13 02:07:20|4584.9|4578.9|4584.9|4578.9|4585.4|4579.4|4584.9|4578.9|2
1736734050000|2025-01-13 02:07:30|4585|4579|4585|4579|4585|4579|4584.6|4578.6|1
1736734070000|2025-01-13 02:07:50|4586.4|4580.4|4586.9|4580.9|4587.1|4581.1|4586.4|4580.4|8
1736734080000|2025-01-13 02:08:00|4587.2|4581.2|4586.4|4580.4|4587.2|4581.2|4586.4|4580.4|2
1736734100000|2025-01-13 02:08:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4
1736734120000|2025-01-13 02:08:40|4585.2|4579.2|4582.4|4576.4|4585.2|4579.2|4582.4|4576.4|12
1736734140000|2025-01-13 02:09:00|||||||||1
1736734150000|2025-01-13 02:09:10|||||||||2
1736734160000|2025-01-13 02:09:20|||||||||1
1736734170000|2025-01-13 02:09:30|||||||||1
1736734180000|2025-01-13 02:09:40|4584.4|4578.4|4584.4|4578.4|4585.4|4579.4|4584.4|4578.4|17
1736734190000|2025-01-13 02:09:50|4583.9|4577.9|4584|4578|4584|4578|4583.9|4577.9|3
1736734200000|2025-01-13 02:10:00|4583.6|4577.6|4582.9|4576.9|4584.7|4578.7|4582.9|4576.9|22
1736734210000|2025-01-13 02:10:10|4583|4577|4583|4577|4583|4577|4582.9|4576.9|1
1736734220000|2025-01-13 02:10:20|4582.6|4576.6|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|1
1736734230000|2025-01-13 02:10:30|4582.5|4576.5|4581.9|4575.9|4582.5|4576.5|4580.2|4574.2|3
1736734240000|2025-01-13 02:10:40|4581.5|4575.5|4581.9|4575.9|4582.7|4576.7|4581.4|4575.4|31
1736734250000|2025-01-13 02:10:50|4582|4576|4583.4|4577.4|4583.4|4577.4|4582|4576|5
1736734260000|2025-01-13 02:11:00|4583|4577|4583|4577|4583|4577|4583|4577|4
1736734290000|2025-01-13 02:11:30|4582.9|4576.9|4583|4577|4583|4577|4582.9|4576.9|0
1736734300000|2025-01-13 02:11:40|4583.5|4577.5|4583.4|4577.4|4583.5|4577.5|4583.4|4577.4|5
1736734310000|2025-01-13 02:11:50|4583.5|4577.5|4583.4|4577.4|4583.5|4577.5|4583.4|4577.4|0
1736734320000|2025-01-13 02:12:00|4583.5|4577.5|4584.4|4578.4|4584.4|4578.4|4583.5|4577.5|7
1736734340000|2025-01-13 02:12:20|4583.9|4577.9|4581.9|4575.9|4583.9|4577.9|4581.9|4575.9|1
1736734350000|2025-01-13 02:12:30|4581.7|4575.7|4580.9|4574.9|4581.7|4575.7|4580.4|4574.4|2
1736734360000|2025-01-13 02:12:40|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1736734380000|2025-01-13 02:13:00|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4580.2|4574.2|7
1736734390000|2025-01-13 02:13:10|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4580.2|4574.2|15
1736734400000|2025-01-13 02:13:20|4580.2|4574.2|4577.7|4571.7|4580.2|4574.2|4577.7|4571.7|20
1736734410000|2025-01-13 02:13:30|4577.4|4571.4|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|5
1736734420000|2025-01-13 02:13:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578|4572|1
1736734430000|2025-01-13 02:13:50|4578.5|4572.5|4579.4|4573.4|4579.4|4573.4|4578.5|4572.5|3
1736734440000|2025-01-13 02:14:00|4579.5|4573.5|4580.9|4574.9|4580.9|4574.9|4579.5|4573.5|18
1736734450000|2025-01-13 02:14:10|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|2
1736734460000|2025-01-13 02:14:20|4578|4572|4578|4572|4578|4572|4577.9|4571.9|3
1736734470000|2025-01-13 02:14:30|4579.4|4573.4|4580.7|4574.7|4580.7|4574.7|4579|4573|12
1736734480000|2025-01-13 02:14:40|4580.9|4574.9|4581.2|4575.2|4581.7|4575.7|4580.7|4574.7|0
1736734490000|2025-01-13 02:14:50|4581.4|4575.4|4583.2|4577.2|4583.2|4577.2|4581.4|4575.4|3
1736734500000|2025-01-13 02:15:00|4584.7|4578.7|4584.2|4578.2|4584.7|4578.7|4584|4578|4
1736734510000|2025-01-13 02:15:10|4583.7|4577.7|4581.7|4575.7|4583.7|4577.7|4581.7|4575.7|1
1736734520000|2025-01-13 02:15:20|4581.4|4575.4|4580.7|4574.7|4581.7|4575.7|4580.7|4574.7|0
1736734540000|2025-01-13 02:15:40|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|2
1736734550000|2025-01-13 02:15:50|4580.4|4574.4|4581.7|4575.7|4581.7|4575.7|4580.4|4574.4|2
1736734600000|2025-01-13 02:16:40|4582.4|4576.4|4582.7|4576.7|4582.7|4576.7|4582.4|4576.4|9
1736734620000|2025-01-13 02:17:00|4582.4|4576.4|4581.7|4575.7|4582.7|4576.7|4581.4|4575.4|10
1736734630000|2025-01-13 02:17:10|4582.4|4576.4|4583.7|4577.7|4583.7|4577.7|4582.4|4576.4|3
1736734640000|2025-01-13 02:17:20|4583.2|4577.2|4582.2|4576.2|4583.2|4577.2|4582.2|4576.2|12
1736734650000|2025-01-13 02:17:30|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|3
1736734660000|2025-01-13 02:17:40|4581.7|4575.7|4582.2|4576.2|4582.2|4576.2|4581.6|4575.6|1
1736734670000|2025-01-13 02:17:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736734680000|2025-01-13 02:18:00|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1736734690000|2025-01-13 02:18:10|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|3
1736734700000|2025-01-13 02:18:20|4583.7|4577.7|4584.1|4578.1|4584.2|4578.2|4583.7|4577.7|3
1736734710000|2025-01-13 02:18:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1736734720000|2025-01-13 02:18:40|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|1
1736734750000|2025-01-13 02:19:10|4583.7|4577.7|4583.7|4577.7|4584.1|4578.1|4583.7|4577.7|1
1736734760000|2025-01-13 02:19:20|4584.1|4578.1|4584.2|4578.2|4584.2|4578.2|4584.1|4578.1|0
1736734770000|2025-01-13 02:19:30|4583.9|4577.9|4584.2|4578.2|4584.2|4578.2|4583.9|4577.9|0
1736734780000|2025-01-13 02:19:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736734800000|2025-01-13 02:20:00|4584.2|4578.2|4583.9|4577.9|4584.2|4578.2|4583.9|4577.9|1
1736734810000|2025-01-13 02:20:10|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1736734820000|2025-01-13 02:20:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736734830000|2025-01-13 02:20:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1736734850000|2025-01-13 02:20:50|4582.6|4576.6|4582.7|4576.7|4582.7|4576.7|4582.6|4576.6|0
1736734880000|2025-01-13 02:21:20|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|8
1736734920000|2025-01-13 02:22:00|4582.1|4576.1|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|12
1736734930000|2025-01-13 02:22:10|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|1
1736734940000|2025-01-13 02:22:20|4581.9|4575.9|4584.4|4578.4|4584.4|4578.4|4581.4|4575.4|16
1736734950000|2025-01-13 02:22:30|4583.5|4577.5|4587.7|4581.7|4587.7|4581.7|4583.4|4577.4|23
1736734960000|2025-01-13 02:22:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736734970000|2025-01-13 02:22:50|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|3
1736734980000|2025-01-13 02:23:00|4585.9|4579.9|4585.7|4579.7|4586.4|4580.4|4585.7|4579.7|9
1736734990000|2025-01-13 02:23:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736735000000|2025-01-13 02:23:20|4584.9|4578.9|4586.4|4580.4|4586.7|4580.7|4584.9|4578.9|17
1736735010000|2025-01-13 02:23:30|||||||||1
1736735030000|2025-01-13 02:23:50|4586.2|4580.2|4585.4|4579.4|4586.2|4580.2|4585.4|4579.4|10
1736735040000|2025-01-13 02:24:00|4584.9|4578.9|4585.9|4579.9|4586.4|4580.4|4584.7|4578.7|10
1736735050000|2025-01-13 02:24:10|4584.9|4578.9|4584.9|4578.9|4585|4579|4584.9|4578.9|6
1736735060000|2025-01-13 02:24:20|4585.4|4579.4|4584.9|4578.9|4585.4|4579.4|4584.9|4578.9|3
1736735100000|2025-01-13 02:25:00|4584.7|4578.7|4584.4|4578.4|4584.7|4578.7|4584.4|4578.4|1
1736735120000|2025-01-13 02:25:20|4584.5|4578.5|4584.7|4578.7|4584.9|4578.9|4584.4|4578.4|3
1736735130000|2025-01-13 02:25:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736735140000|2025-01-13 02:25:40|||||||||1
1736735150000|2025-01-13 02:25:50|4584|4578|4584|4578|4584|4578|4584|4578|1
1736735160000|2025-01-13 02:26:00|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|1
1736735170000|2025-01-13 02:26:10|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|4
1736735190000|2025-01-13 02:26:30|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|1
1736735200000|2025-01-13 02:26:40|||||||||3
1736735220000|2025-01-13 02:27:00|4584.5|4578.5|4586|4580|4586|4580|4584.5|4578.5|3
1736735230000|2025-01-13 02:27:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736735240000|2025-01-13 02:27:20|||||||||1
1736735250000|2025-01-13 02:27:30|||||||||1
1736735260000|2025-01-13 02:27:40|||||||||1
1736735270000|2025-01-13 02:27:50|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.4|4579.4|1
1736735280000|2025-01-13 02:28:00|4584.4|4578.4|4584|4578|4584.4|4578.4|4583.5|4577.5|3
1736735290000|2025-01-13 02:28:10|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|0
1736735300000|2025-01-13 02:28:20|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|2
1736735320000|2025-01-13 02:28:40|4582.2|4576.2|4581.4|4575.4|4582.2|4576.2|4581.4|4575.4|1
1736735330000|2025-01-13 02:28:50|4582|4576|4581.4|4575.4|4582|4576|4581.4|4575.4|2
1736735340000|2025-01-13 02:29:00|4580|4574|4579.9|4573.9|4580|4574|4579.9|4573.9|2
1736735370000|2025-01-13 02:29:30|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|2
1736735380000|2025-01-13 02:29:40|4579.5|4573.5|4580.4|4574.4|4580.9|4574.9|4579.5|4573.5|7
1736735400000|2025-01-13 02:30:00|4581.2|4575.2|4581|4575|4584.5|4578.5|4581|4575|23
1736735410000|2025-01-13 02:30:10|4580.9|4574.9|4584|4578|4585.5|4579.5|4580.7|4574.7|5
1736735420000|2025-01-13 02:30:20|4583.9|4577.9|4583|4577|4583.9|4577.9|4581.9|4575.9|5
1736735430000|2025-01-13 02:30:30|4583.4|4577.4|4581|4575|4583.4|4577.4|4581|4575|6
1736735440000|2025-01-13 02:30:40|4581.1|4575.1|4580.4|4574.4|4581.5|4575.5|4580.4|4574.4|10
1736735450000|2025-01-13 02:30:50|4579.6|4573.6|4580.9|4574.9|4581|4575|4579.4|4573.4|14
1736735460000|2025-01-13 02:31:00|4581|4575|4580.4|4574.4|4581|4575|4580.4|4574.4|2
1736735470000|2025-01-13 02:31:10|||||||||2
1736735480000|2025-01-13 02:31:20|4580.9|4574.9|4580.9|4574.9|4581|4575|4580.9|4574.9|2
1736735490000|2025-01-13 02:31:30|4580.5|4574.5|4580.4|4574.4|4580.5|4574.5|4579.9|4573.9|1
1736735500000|2025-01-13 02:31:40|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|1
1736735510000|2025-01-13 02:31:50|4580.2|4574.2|4579.9|4573.9|4580.2|4574.2|4579.5|4573.5|2
1736735520000|2025-01-13 02:32:00|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|1
1736735530000|2025-01-13 02:32:10|4580.5|4574.5|4582.4|4576.4|4582.4|4576.4|4580.5|4574.5|5
1736735540000|2025-01-13 02:32:20|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1736735550000|2025-01-13 02:32:30|4581.7|4575.7|4580.9|4574.9|4581.9|4575.9|4580.9|4574.9|1
1736735560000|2025-01-13 02:32:40|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1736735570000|2025-01-13 02:32:50|4579.2|4573.2|4579|4573|4579.2|4573.2|4578.9|4572.9|0
1736735580000|2025-01-13 02:33:00|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|0
1736735590000|2025-01-13 02:33:10|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|2
1736735600000|2025-01-13 02:33:20|4579.5|4573.5|4580.9|4574.9|4580.9|4574.9|4579.4|4573.4|2
1736735610000|2025-01-13 02:33:30|4580.5|4574.5|4579|4573|4580.5|4574.5|4579|4573|0
1736735620000|2025-01-13 02:33:40|4578.9|4572.9|4577.4|4571.4|4578.9|4572.9|4577.4|4571.4|7
1736735630000|2025-01-13 02:33:50|4577.2|4571.2|4577.2|4571.2|4577.4|4571.4|4577.2|4571.2|6
1736735640000|2025-01-13 02:34:00|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|3
1736735650000|2025-01-13 02:34:10|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|10
1736735660000|2025-01-13 02:34:20|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1736735670000|2025-01-13 02:34:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1736735680000|2025-01-13 02:34:40|4578.7|4572.7|4578.2|4572.2|4578.9|4572.9|4578.2|4572.2|1
1736735690000|2025-01-13 02:34:50|4578.4|4572.4|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|0
1736735710000|2025-01-13 02:35:10|4579.4|4573.4|4579.9|4573.9|4580|4574|4579|4573|1
1736735720000|2025-01-13 02:35:20|4579|4573|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|0
1736735730000|2025-01-13 02:35:30|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1736735740000|2025-01-13 02:35:40|4579.5|4573.5|4579|4573|4579.5|4573.5|4579|4573|4
1736735750000|2025-01-13 02:35:50|4579.5|4573.5|4579.9|4573.9|4579.9|4573.9|4579.5|4573.5|1
1736735760000|2025-01-13 02:36:00|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|0
1736735780000|2025-01-13 02:36:20|4580.4|4574.4|4580.4|4574.4|4581.2|4575.2|4580.4|4574.4|8
1736735790000|2025-01-13 02:36:30|4580.2|4574.2|4579|4573|4580.4|4574.4|4579|4573|1
1736735800000|2025-01-13 02:36:40|4578.9|4572.9|4578.7|4572.7|4578.9|4572.9|4578.4|4572.4|0
1736735810000|2025-01-13 02:36:50|4578.9|4572.9|4577.2|4571.2|4578.9|4572.9|4577.2|4571.2|3
1736735820000|2025-01-13 02:37:00|4578.7|4572.7|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|6
1736735840000|2025-01-13 02:37:20|4579|4573|4578.5|4572.5|4579|4573|4578.1|4572.1|7
1736735850000|2025-01-13 02:37:30|4578.6|4572.6|4578.1|4572.1|4579.6|4573.6|4578.1|4572.1|2
1736735860000|2025-01-13 02:37:40|4578.2|4572.2|4580.4|4574.4|4580.4|4574.4|4578.2|4572.2|5
1736735870000|2025-01-13 02:37:50|4580.2|4574.2|4580.6|4574.6|4580.6|4574.6|4580.2|4574.2|2
1736735880000|2025-01-13 02:38:00|4581.7|4575.7|4580.5|4574.5|4581.7|4575.7|4580.5|4574.5|12
1736735890000|2025-01-13 02:38:10|4579.5|4573.5|4578.5|4572.5|4579.5|4573.5|4578.5|4572.5|3
1736735900000|2025-01-13 02:38:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736735910000|2025-01-13 02:38:30|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1736735920000|2025-01-13 02:38:40|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|11
1736735940000|2025-01-13 02:39:00|4581.2|4575.2|4579.7|4573.7|4581.2|4575.2|4579.7|4573.7|1
1736735950000|2025-01-13 02:39:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4579.7|4573.7|0
1736735960000|2025-01-13 02:39:20|4580.2|4574.2|4582.9|4576.9|4582.9|4576.9|4580.2|4574.2|12
1736735970000|2025-01-13 02:39:30|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1736735980000|2025-01-13 02:39:40|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4583.1|4577.1|0
1736736000000|2025-01-13 02:40:00|4582.7|4576.7|4581.5|4575.5|4582.7|4576.7|4581.1|4575.1|4
1736736010000|2025-01-13 02:40:10|4581.8|4575.8|4582.2|4576.2|4582.6|4576.6|4581.5|4575.5|1
1736736020000|2025-01-13 02:40:20|4582.6|4576.6|4582.2|4576.2|4583.1|4577.1|4582.2|4576.2|0
1736736030000|2025-01-13 02:40:30|4582.6|4576.6|4582.6|4576.6|4582.7|4576.7|4582.6|4576.6|0
1736736050000|2025-01-13 02:40:50|4583|4577|4582.7|4576.7|4583.1|4577.1|4582.1|4576.1|1
1736736060000|2025-01-13 02:41:00|4582.6|4576.6|4581.1|4575.1|4582.6|4576.6|4581.1|4575.1|0
1736736070000|2025-01-13 02:41:10|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.2|4574.2|2
1736736080000|2025-01-13 02:41:20|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|0
1736736090000|2025-01-13 02:41:30|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|2
1736736100000|2025-01-13 02:41:40|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.1|4575.1|0
1736736110000|2025-01-13 02:41:50|4582.2|4576.2|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|0
1736736120000|2025-01-13 02:42:00|4582.2|4576.2|4580.7|4574.7|4582.2|4576.2|4580.7|4574.7|4
1736736130000|2025-01-13 02:42:10|4580.6|4574.6|4578.4|4572.4|4580.6|4574.6|4578.4|4572.4|5
1736736140000|2025-01-13 02:42:20|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|2
1736736150000|2025-01-13 02:42:30|4577.4|4571.4|4577.2|4571.2|4577.4|4571.4|4577.2|4571.2|3
1736736160000|2025-01-13 02:42:40|4577.7|4571.7|4578.4|4572.4|4578.4|4572.4|4577.7|4571.7|8
1736736180000|2025-01-13 02:43:00|4578.9|4572.9|4579|4573|4579|4573|4578.9|4572.9|10
1736736190000|2025-01-13 02:43:10|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1736736200000|2025-01-13 02:43:20|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1736736210000|2025-01-13 02:43:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1736736240000|2025-01-13 02:44:00|4579.4|4573.4|4580.2|4574.2|4580.2|4574.2|4579.4|4573.4|4
1736736250000|2025-01-13 02:44:10|||||||||1
1736736270000|2025-01-13 02:44:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1736736280000|2025-01-13 02:44:40|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|3
1736736290000|2025-01-13 02:44:50|4581.9|4575.9|4583.9|4577.9|4583.9|4577.9|4581.9|4575.9|4
1736736300000|2025-01-13 02:45:00|4583.2|4577.2|4582.2|4576.2|4583.2|4577.2|4582.2|4576.2|4
1736736310000|2025-01-13 02:45:10|4582.4|4576.4|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|4
1736736320000|2025-01-13 02:45:20|4582.2|4576.2|4581.2|4575.2|4582.2|4576.2|4581.2|4575.2|1
1736736330000|2025-01-13 02:45:30|4579.9|4573.9|4580.7|4574.7|4580.7|4574.7|4579.7|4573.7|1
1736736340000|2025-01-13 02:45:40|4580.9|4574.9|4580.7|4574.7|4580.9|4574.9|4580.7|4574.7|0
1736736350000|2025-01-13 02:45:50|4580.2|4574.2|4579.4|4573.4|4580.2|4574.2|4579.4|4573.4|2
1736736360000|2025-01-13 02:46:00|4579.7|4573.7|4579.4|4573.4|4579.7|4573.7|4579.4|4573.4|0
1736736370000|2025-01-13 02:46:10|4579.7|4573.7|4579.7|4573.7|4579.9|4573.9|4579.4|4573.4|0
1736736380000|2025-01-13 02:46:20|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|0
1736736390000|2025-01-13 02:46:30|4580.9|4574.9|4582.4|4576.4|4582.4|4576.4|4580.9|4574.9|7
1736736400000|2025-01-13 02:46:40|4583|4577|4584.5|4578.5|4584.5|4578.5|4583|4577|1
1736736410000|2025-01-13 02:46:50|4584.4|4578.4|4585.7|4579.7|4585.7|4579.7|4584.4|4578.4|2
1736736420000|2025-01-13 02:47:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.4|4579.4|9
1736736430000|2025-01-13 02:47:10|4585.7|4579.7|4584.4|4578.4|4585.7|4579.7|4584.4|4578.4|1
1736736440000|2025-01-13 02:47:20|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|1
1736736450000|2025-01-13 02:47:30|4582.4|4576.4|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|1
1736736460000|2025-01-13 02:47:40|4583|4577|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|9
1736736480000|2025-01-13 02:48:00|4581|4575|4581|4575|4581|4575|4581|4575|1
1736736490000|2025-01-13 02:48:10|4581.7|4575.7|4582.9|4576.9|4583|4577|4581.7|4575.7|9
1736736510000|2025-01-13 02:48:30|4582.7|4576.7|4582.9|4576.9|4583|4577|4582.7|4576.7|0
1736736520000|2025-01-13 02:48:40|4582.7|4576.7|4583.4|4577.4|4583.4|4577.4|4582.7|4576.7|0
1736736550000|2025-01-13 02:49:10|4583.9|4577.9|4583.9|4577.9|4584.4|4578.4|4583.9|4577.9|7
1736736560000|2025-01-13 02:49:20|4584|4578|4584.9|4578.9|4584.9|4578.9|4584|4578|2
1736736570000|2025-01-13 02:49:30|4585|4579|4585.9|4579.9|4586|4580|4585|4579|6
1736736580000|2025-01-13 02:49:40|4586.4|4580.4|4586|4580|4586.4|4580.4|4585|4579|7
1736736590000|2025-01-13 02:49:50|4585.9|4579.9|4583.9|4577.9|4585.9|4579.9|4583.9|4577.9|0
1736736600000|2025-01-13 02:50:00|4584.6|4578.6|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|2
1736736610000|2025-01-13 02:50:10|4584.4|4578.4|4583.9|4577.9|4584.4|4578.4|4583.9|4577.9|0
1736736630000|2025-01-13 02:50:30|4584.4|4578.4|4584.4|4578.4|4584.7|4578.7|4583.9|4577.9|0
1736736640000|2025-01-13 02:50:40|4584|4578|4584.7|4578.7|4584.7|4578.7|4584|4578|6
1736736650000|2025-01-13 02:50:50|4585.1|4579.1|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1736736660000|2025-01-13 02:51:00|4585.1|4579.1|4586|4580|4586.5|4580.5|4585.1|4579.1|3
1736736670000|2025-01-13 02:51:10|4586.4|4580.4|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|19
1736736680000|2025-01-13 02:51:20|4587.7|4581.7|4587.9|4581.9|4588|4582|4587.7|4581.7|5
1736736690000|2025-01-13 02:51:30|4587.5|4581.5|4586.9|4580.9|4587.5|4581.5|4586.9|4580.9|1
1736736700000|2025-01-13 02:51:40|4587|4581|4586.7|4580.7|4587|4581|4586.7|4580.7|0
1736736710000|2025-01-13 02:51:50|4586.9|4580.9|4587.9|4581.9|4587.9|4581.9|4586.9|4580.9|0
1736736720000|2025-01-13 02:52:00|4587.5|4581.5|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736736730000|2025-01-13 02:52:10|4587.7|4581.7|4587.4|4581.4|4587.7|4581.7|4587.4|4581.4|0
1736736740000|2025-01-13 02:52:20|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736736750000|2025-01-13 02:52:30|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.9|4581.9|0
1736736780000|2025-01-13 02:53:00|4588|4582|4587.4|4581.4|4588|4582|4587.4|4581.4|2
1736736790000|2025-01-13 02:53:10|4587.9|4581.9|4587|4581|4588|4582|4587|4581|2
1736736800000|2025-01-13 02:53:20|4587.4|4581.4|4589.9|4583.9|4589.9|4583.9|4587|4581|1
1736736810000|2025-01-13 02:53:30|4590.6|4584.6|4590|4584|4590.7|4584.7|4589.9|4583.9|1
1736736820000|2025-01-13 02:53:40|4590.7|4584.7|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|0
1736736830000|2025-01-13 02:53:50|4589|4583|4589.5|4583.5|4589.5|4583.5|4589|4583|1
1736736840000|2025-01-13 02:54:00|4589.2|4583.2|4589|4583|4589.2|4583.2|4589|4583|0
1736736850000|2025-01-13 02:54:10|4589.5|4583.5|4590|4584|4590.5|4584.5|4589.5|4583.5|0
1736736860000|2025-01-13 02:54:20|4589.9|4583.9|4591|4585|4591|4585|4589.9|4583.9|0
1736736870000|2025-01-13 02:54:30|4590.9|4584.9|4591|4585|4591|4585|4590.4|4584.4|1
1736736880000|2025-01-13 02:54:40|4591.7|4585.7|4591|4585|4592|4586|4591|4585|0
1736736890000|2025-01-13 02:54:50|4591.4|4585.4|4591|4585|4591.5|4585.5|4591|4585|0
1736736900000|2025-01-13 02:55:00|4591.4|4585.4|4591|4585|4591.5|4585.5|4591|4585|0
1736736910000|2025-01-13 02:55:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736736920000|2025-01-13 02:55:20|4591|4585|4594|4588|4594|4588|4590.9|4584.9|3
1736736930000|2025-01-13 02:55:30|4593.9|4587.9|4595.9|4589.9|4596|4590|4593.7|4587.7|17
1736736940000|2025-01-13 02:55:40|4596|4590|4597.9|4591.9|4597.9|4591.9|4596|4590|2
1736736950000|2025-01-13 02:55:50|4597.5|4591.5|4594.9|4588.9|4597.5|4591.5|4594.9|4588.9|5
1736736960000|2025-01-13 02:56:00|4595|4589|4594|4588|4595|4589|4594|4588|1
1736736980000|2025-01-13 02:56:20|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|0
1736736990000|2025-01-13 02:56:30|4594|4588|4594|4588|4594|4588|4593.9|4587.9|2
1736737000000|2025-01-13 02:56:40|4593.9|4587.9|4593.9|4587.9|4594.7|4588.7|4593.9|4587.9|0
1736737010000|2025-01-13 02:56:50|4594|4588|4593.9|4587.9|4594|4588|4593.9|4587.9|0
1736737020000|2025-01-13 02:57:00|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|2
1736737040000|2025-01-13 02:57:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1736737050000|2025-01-13 02:57:30|4592.9|4586.9|4594.7|4588.7|4594.7|4588.7|4592.9|4586.9|0
1736737060000|2025-01-13 02:57:40|||||||||1
1736737070000|2025-01-13 02:57:50|4595.2|4589.2|4593.4|4587.4|4595.2|4589.2|4593.4|4587.4|2
1736737080000|2025-01-13 02:58:00|4593.3|4587.3|4593.4|4587.4|4593.4|4587.4|4593.3|4587.3|3
1736737090000|2025-01-13 02:58:10|4591.9|4585.9|4591.4|4585.4|4591.9|4585.9|4591.3|4585.3|5
1736737100000|2025-01-13 02:58:20|4591.9|4585.9|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|1
1736737110000|2025-01-13 02:58:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736737130000|2025-01-13 02:58:50|4591.8|4585.8|4591.4|4585.4|4591.8|4585.8|4591.4|4585.4|0
1736737140000|2025-01-13 02:59:00|4590.8|4584.8|4590.4|4584.4|4590.8|4584.8|4590.4|4584.4|4
1736737150000|2025-01-13 02:59:10|4590.8|4584.8|4589.9|4583.9|4590.8|4584.8|4589.4|4583.4|1
1736737160000|2025-01-13 02:59:20|4590|4584|4589|4583|4590|4584|4589|4583|0
1736737170000|2025-01-13 02:59:30|4588.9|4582.9|4588.9|4582.9|4589|4583|4588.9|4582.9|0
1736737180000|2025-01-13 02:59:40|4589|4583|4589|4583|4589|4583|4588.5|4582.5|0
1736737190000|2025-01-13 02:59:50|4589.4|4583.4|4589|4583|4590.9|4584.9|4589|4583|0
1736737200000|2025-01-13 03:00:00|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|1
1736737210000|2025-01-13 03:00:10|4586.2|4580.2|4587.2|4581.2|4587.2|4581.2|4585.4|4579.4|6
1736737220000|2025-01-13 03:00:20|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736737240000|2025-01-13 03:00:40|4587.5|4581.5|4586.9|4580.9|4587.5|4581.5|4586.9|4580.9|0
1736737250000|2025-01-13 03:00:50|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|3
1736737260000|2025-01-13 03:01:00|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586|4580|0
1736737270000|2025-01-13 03:01:10|4586.8|4580.8|4585.9|4579.9|4586.8|4580.8|4585.9|4579.9|0
1736737280000|2025-01-13 03:01:20|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736737290000|2025-01-13 03:01:30|4585.9|4579.9|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|0
1736737300000|2025-01-13 03:01:40|4585.4|4579.4|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|0
1736737320000|2025-01-13 03:02:00|4585.8|4579.8|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|0
1736737330000|2025-01-13 03:02:10|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|1
1736737340000|2025-01-13 03:02:20|4586.4|4580.4|4586.9|4580.9|4587|4581|4586|4580|4
1736737350000|2025-01-13 03:02:30|4586|4580|4586.4|4580.4|4586.4|4580.4|4586|4580|0
1736737360000|2025-01-13 03:02:40|4586.5|4580.5|4587.9|4581.9|4587.9|4581.9|4586.5|4580.5|0
1736737380000|2025-01-13 03:03:00|4588|4582|4588.9|4582.9|4588.9|4582.9|4588|4582|0
1736737390000|2025-01-13 03:03:10|4589|4583|4589|4583|4589.5|4583.5|4589|4583|0
1736737400000|2025-01-13 03:03:20|4589.4|4583.4|4590.4|4584.4|4590.4|4584.4|4589.4|4583.4|1
1736737410000|2025-01-13 03:03:30|4590.8|4584.8|4591|4585|4591|4585|4590.5|4584.5|1
1736737420000|2025-01-13 03:03:40|4590.8|4584.8|4589.9|4583.9|4590.8|4584.8|4589.8|4583.8|1
1736737430000|2025-01-13 03:03:50|4588.9|4582.9|4588.8|4582.8|4588.9|4582.9|4588.8|4582.8|0
1736737440000|2025-01-13 03:04:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|0
1736737450000|2025-01-13 03:04:10|4589.4|4583.4|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1736737460000|2025-01-13 03:04:20|4590.2|4584.2|4589.9|4583.9|4590.9|4584.9|4589|4583|1
1736737470000|2025-01-13 03:04:30|4589.5|4583.5|4589.9|4583.9|4589.9|4583.9|4589|4583|0
1736737480000|2025-01-13 03:04:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|0
1736737490000|2025-01-13 03:04:50|4589|4583|4589|4583|4589|4583|4589|4583|0
1736737510000|2025-01-13 03:05:10|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|0
1736737520000|2025-01-13 03:05:20|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|0
1736737540000|2025-01-13 03:05:40|4587.9|4581.9|4588|4582|4588|4582|4587.9|4581.9|1
1736737550000|2025-01-13 03:05:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736737560000|2025-01-13 03:06:00|4588|4582|4588|4582|4588.9|4582.9|4588|4582|0
1736737570000|2025-01-13 03:06:10|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1736737580000|2025-01-13 03:06:20|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1736737600000|2025-01-13 03:06:40|4587|4581|4587.2|4581.2|4587.9|4581.9|4587|4581|0
1736737610000|2025-01-13 03:06:50|4587|4581|4585.5|4579.5|4588|4582|4585.5|4579.5|8
1736737620000|2025-01-13 03:07:00|4585.4|4579.4|4584.4|4578.4|4585.4|4579.4|4584.4|4578.4|2
1736737630000|2025-01-13 03:07:10|4584.9|4578.9|4585|4579|4585|4579|4584.9|4578.9|1
1736737640000|2025-01-13 03:07:20|4584.9|4578.9|4584.2|4578.2|4584.9|4578.9|4584.2|4578.2|1
1736737650000|2025-01-13 03:07:30|4584|4578|4584.4|4578.4|4584.4|4578.4|4584|4578|0
1736737660000|2025-01-13 03:07:40|4584|4578|4584|4578|4584|4578|4584|4578|0
1736737670000|2025-01-13 03:07:50|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|0
1736737680000|2025-01-13 03:08:00|4584.2|4578.2|4584|4578|4584.2|4578.2|4584|4578|0
1736737700000|2025-01-13 03:08:20|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584|4578|0
1736737720000|2025-01-13 03:08:40|4585|4579|4584.9|4578.9|4585|4579|4584.9|4578.9|0
1736737730000|2025-01-13 03:08:50|4584.8|4578.8|4582.4|4576.4|4584.8|4578.8|4582.4|4576.4|1
1736737780000|2025-01-13 03:09:40|4582.8|4576.8|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|0
1736737800000|2025-01-13 03:10:00|4583|4577|4583.9|4577.9|4583.9|4577.9|4583|4577|0
1736737830000|2025-01-13 03:10:30|4583.2|4577.2|4582.9|4576.9|4583.2|4577.2|4582.9|4576.9|0
1736737870000|2025-01-13 03:11:10|4582.5|4576.5|4582.9|4576.9|4582.9|4576.9|4582.3|4576.3|1
1736737880000|2025-01-13 03:11:20|4583|4577|4583.4|4577.4|4583.9|4577.9|4583|4577|0
1736737890000|2025-01-13 03:11:30|4582.3|4576.3|4583.8|4577.8|4583.8|4577.8|4581.9|4575.9|5
1736737900000|2025-01-13 03:11:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736737910000|2025-01-13 03:11:50|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|1
1736737920000|2025-01-13 03:12:00|4583.1|4577.1|4583.4|4577.4|4583.4|4577.4|4582.4|4576.4|12
1736737930000|2025-01-13 03:12:10|4583|4577|4582.8|4576.8|4583|4577|4582.8|4576.8|1
1736737950000|2025-01-13 03:12:30|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|0
1736737980000|2025-01-13 03:13:00|4582.8|4576.8|4582.3|4576.3|4583|4577|4582.3|4576.3|1
1736737990000|2025-01-13 03:13:10|4582.4|4576.4|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|0
1736738000000|2025-01-13 03:13:20|4582.8|4576.8|4583|4577|4584.4|4578.4|4582.8|4576.8|4
1736738010000|2025-01-13 03:13:30|4582.9|4576.9|4584.4|4578.4|4584.4|4578.4|4582.9|4576.9|0
1736738030000|2025-01-13 03:13:50|4584.7|4578.7|4585.4|4579.4|4585.4|4579.4|4584.7|4578.7|4
1736738040000|2025-01-13 03:14:00|4586|4580|4585.9|4579.9|4586|4580|4585.9|4579.9|2
1736738050000|2025-01-13 03:14:10|4586|4580|4584.5|4578.5|4586.4|4580.4|4584.5|4578.5|3
1736738060000|2025-01-13 03:14:20|4584.4|4578.4|4585|4579|4585|4579|4584.4|4578.4|1
1736738070000|2025-01-13 03:14:30|4585.4|4579.4|4585.9|4579.9|4586|4580|4585.4|4579.4|0
1736738080000|2025-01-13 03:14:40|4586|4580|4587|4581|4587|4581|4586|4580|0
1736738090000|2025-01-13 03:14:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736738100000|2025-01-13 03:15:00|4586.5|4580.5|4587.9|4581.9|4587.9|4581.9|4586|4580|1
1736738110000|2025-01-13 03:15:10|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.9|4580.9|0
1736738120000|2025-01-13 03:15:20|4586.4|4580.4|4587|4581|4587|4581|4586.4|4580.4|1
1736738150000|2025-01-13 03:15:50|4587.4|4581.4|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1736738160000|2025-01-13 03:16:00|4586.8|4580.8|4585.8|4579.8|4586.9|4580.9|4585.7|4579.7|7
1736738170000|2025-01-13 03:16:10|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736738180000|2025-01-13 03:16:20|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736738200000|2025-01-13 03:16:40|4584|4578|4584.8|4578.8|4584.8|4578.8|4584|4578|1
1736738210000|2025-01-13 03:16:50|4585.9|4579.9|4586.9|4580.9|4586.9|4580.9|4585.9|4579.9|0
1736738220000|2025-01-13 03:17:00|4587|4581|4587|4581|4587|4581|4587|4581|0
1736738230000|2025-01-13 03:17:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736738240000|2025-01-13 03:17:20|4587|4581|4586.9|4580.9|4587|4581|4586.9|4580.9|1
1736738260000|2025-01-13 03:17:40|4587|4581|4587|4581|4587|4581|4587|4581|0
1736738270000|2025-01-13 03:17:50|4587.4|4581.4|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736738280000|2025-01-13 03:18:00|4587.4|4581.4|4587|4581|4587.4|4581.4|4587|4581|0
1736738290000|2025-01-13 03:18:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736738300000|2025-01-13 03:18:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586|4580|0
1736738310000|2025-01-13 03:18:30|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|0
1736738330000|2025-01-13 03:18:50|4584.9|4578.9|4585.9|4579.9|4585.9|4579.9|4584.9|4578.9|4
1736738340000|2025-01-13 03:19:00|4585.2|4579.2|4585|4579|4585.2|4579.2|4584.9|4578.9|0
1736738350000|2025-01-13 03:19:10|4585.4|4579.4|4587|4581|4587.4|4581.4|4585.4|4579.4|1
1736738360000|2025-01-13 03:19:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736738370000|2025-01-13 03:19:30|4587|4581|4585.9|4579.9|4587|4581|4585.9|4579.9|0
1736738380000|2025-01-13 03:19:40|4585.8|4579.8|4583.9|4577.9|4585.8|4579.8|4583.9|4577.9|0
1736738390000|2025-01-13 03:19:50|4583.8|4577.8|4583.9|4577.9|4584|4578|4583.8|4577.8|0
1736738400000|2025-01-13 03:20:00|4584|4578|4584.9|4578.9|4584.9|4578.9|4584|4578|0
1736738410000|2025-01-13 03:20:10|4584.8|4578.8|4585.8|4579.8|4585.9|4579.9|4584.8|4578.8|0
1736738420000|2025-01-13 03:20:20|4585.4|4579.4|4584|4578|4585.4|4579.4|4584|4578|1
1736738430000|2025-01-13 03:20:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736738440000|2025-01-13 03:20:40|4584.9|4578.9|4585|4579|4585|4579|4584.8|4578.8|0
1736738450000|2025-01-13 03:20:50|4585.8|4579.8|4585.4|4579.4|4585.8|4579.8|4584.8|4578.8|1
1736738460000|2025-01-13 03:21:00|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.4|4578.4|1
1736738470000|2025-01-13 03:21:10|4584.4|4578.4|4583.4|4577.4|4584.4|4578.4|4582.4|4576.4|1
1736738480000|2025-01-13 03:21:20|4583.8|4577.8|4583.4|4577.4|4584|4578|4583.4|4577.4|0
1736738490000|2025-01-13 03:21:30|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736738500000|2025-01-13 03:21:40|4583.8|4577.8|4582.8|4576.8|4583.9|4577.9|4582.8|4576.8|1
1736738520000|2025-01-13 03:22:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1736738530000|2025-01-13 03:22:10|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4582.4|4576.4|1
1736738540000|2025-01-13 03:22:20|4582.8|4576.8|4583|4577|4583|4577|4582.8|4576.8|0
1736738550000|2025-01-13 03:22:30|4583.4|4577.4|4584.8|4578.8|4584.9|4578.9|4583|4577|1
1736738560000|2025-01-13 03:22:40|4585|4579|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|0
1736738570000|2025-01-13 03:22:50|4584.9|4578.9|4585|4579|4585|4579|4584.8|4578.8|0
1736738580000|2025-01-13 03:23:00|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1736738590000|2025-01-13 03:23:10|4585|4579|4586|4580|4586|4580|4584.9|4578.9|2
1736738600000|2025-01-13 03:23:20|4586.8|4580.8|4586|4580|4586.8|4580.8|4585.9|4579.9|0
1736738610000|2025-01-13 03:23:30|4586.8|4580.8|4586.9|4580.9|4587|4581|4586.8|4580.8|0
1736738620000|2025-01-13 03:23:40|4587|4581|4586|4580|4587|4581|4586|4580|1
1736738630000|2025-01-13 03:23:50|4585.9|4579.9|4586|4580|4586|4580|4585.9|4579.9|0
1736738640000|2025-01-13 03:24:00|4585.9|4579.9|4584.9|4578.9|4585.9|4579.9|4584.9|4578.9|1
1736738650000|2025-01-13 03:24:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.4|4578.4|0
1736738660000|2025-01-13 03:24:20|4584.4|4578.4|4584.8|4578.8|4584.8|4578.8|4584.4|4578.4|0
1736738670000|2025-01-13 03:24:30|4584.4|4578.4|4585|4579|4585|4579|4584.4|4578.4|0
1736738680000|2025-01-13 03:24:40|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585|4579|0
1736738690000|2025-01-13 03:24:50|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736738700000|2025-01-13 03:25:00|4586|4580|4585.9|4579.9|4586|4580|4585.9|4579.9|0
1736738710000|2025-01-13 03:25:10|4586.3|4580.3|4586.4|4580.4|4586.9|4580.9|4586.3|4580.3|0
1736738720000|2025-01-13 03:25:20|4586.8|4580.8|4587|4581|4587|4581|4586.8|4580.8|0
1736738730000|2025-01-13 03:25:30|4587.5|4581.5|4587.9|4581.9|4587.9|4581.9|4587.5|4581.5|0
1736738740000|2025-01-13 03:25:40|4587.8|4581.8|4587.8|4581.8|4588|4582|4587.8|4581.8|0
1736738750000|2025-01-13 03:25:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736738760000|2025-01-13 03:26:00|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736738780000|2025-01-13 03:26:20|4588|4582|4588|4582|4588|4582|4588|4582|0
1736738790000|2025-01-13 03:26:30|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736738800000|2025-01-13 03:26:40|4588|4582|4588.8|4582.8|4588.9|4582.9|4588|4582|0
1736738820000|2025-01-13 03:27:00|4588.4|4582.4|4587.4|4581.4|4588.4|4582.4|4587.4|4581.4|1
1736738830000|2025-01-13 03:27:10|4587.3|4581.3|4587.4|4581.4|4587.4|4581.4|4587.3|4581.3|0
1736738850000|2025-01-13 03:27:30|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736738860000|2025-01-13 03:27:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736738870000|2025-01-13 03:27:50|4587.3|4581.3|4588.8|4582.8|4588.8|4582.8|4586.8|4580.8|6
1736738880000|2025-01-13 03:28:00|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|0
1736738890000|2025-01-13 03:28:10|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|1
1736738900000|2025-01-13 03:28:20|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.8|4580.8|3
1736738910000|2025-01-13 03:28:30|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736738920000|2025-01-13 03:28:40|4588.4|4582.4|4588.8|4582.8|4588.8|4582.8|4588.4|4582.4|1
1736738930000|2025-01-13 03:28:50|4588.9|4582.9|4589.8|4583.8|4589.8|4583.8|4588.9|4582.9|0
1736738940000|2025-01-13 03:29:00|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1736738950000|2025-01-13 03:29:10|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.4|4583.4|0
1736738960000|2025-01-13 03:29:20|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.4|4583.4|0
1736738970000|2025-01-13 03:29:30|4589.3|4583.3|4587.9|4581.9|4589.3|4583.3|4587.9|4581.9|1
1736738980000|2025-01-13 03:29:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736738990000|2025-01-13 03:29:50|4587|4581|4587.9|4581.9|4587.9|4581.9|4587|4581|1
1736739000000|2025-01-13 03:30:00|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736739010000|2025-01-13 03:30:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736739020000|2025-01-13 03:30:20|4587.9|4581.9|4587.8|4581.8|4587.9|4581.9|4587.8|4581.8|0
1736739030000|2025-01-13 03:30:30|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736739040000|2025-01-13 03:30:40|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736739050000|2025-01-13 03:30:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736739060000|2025-01-13 03:31:00|4587|4581|4588.8|4582.8|4588.8|4582.8|4587|4581|1
1736739080000|2025-01-13 03:31:20|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736739100000|2025-01-13 03:31:40|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736739110000|2025-01-13 03:31:50|4589|4583|4589.8|4583.8|4589.8|4583.8|4589|4583|0
1736739130000|2025-01-13 03:32:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736739140000|2025-01-13 03:32:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736739200000|2025-01-13 03:33:20|4589.9|4583.9|4590.6|4584.6|4590.6|4584.6|4589.9|4583.9|0
1736739210000|2025-01-13 03:33:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736739230000|2025-01-13 03:33:50|4590.3|4584.3|4590.8|4584.8|4590.8|4584.8|4590|4584|0
1736739240000|2025-01-13 03:34:00|4590.9|4584.9|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|1
1736739260000|2025-01-13 03:34:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|1
1736739270000|2025-01-13 03:34:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736739290000|2025-01-13 03:34:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736739300000|2025-01-13 03:35:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736739310000|2025-01-13 03:35:10|4591.8|4585.8|4591.4|4585.4|4591.8|4585.8|4591.4|4585.4|0
1736739320000|2025-01-13 03:35:20|4591|4585|4590.4|4584.4|4591|4585|4590.4|4584.4|2
1736739360000|2025-01-13 03:36:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|2
1736739370000|2025-01-13 03:36:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1736739390000|2025-01-13 03:36:30|4590.5|4584.5|4590.8|4584.8|4590.8|4584.8|4590.5|4584.5|1
1736739420000|2025-01-13 03:37:00|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|0
1736739440000|2025-01-13 03:37:20|4590.9|4584.9|4593.4|4587.4|4593.4|4587.4|4590.9|4584.9|2
1736739460000|2025-01-13 03:37:40|4591.9|4585.9|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|2
1736739480000|2025-01-13 03:38:00|4592.8|4586.8|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|0
1736739490000|2025-01-13 03:38:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|2
1736739510000|2025-01-13 03:38:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736739530000|2025-01-13 03:38:50|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|1
1736739550000|2025-01-13 03:39:10|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|0
1736739570000|2025-01-13 03:39:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736739590000|2025-01-13 03:39:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736739600000|2025-01-13 03:40:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|8
1736739610000|2025-01-13 03:40:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736739620000|2025-01-13 03:40:20|4593|4587|4593|4587|4593|4587|4592.9|4586.9|0
1736739630000|2025-01-13 03:40:30|4592.9|4586.9|4593|4587|4593|4587|4592.9|4586.9|0
1736739640000|2025-01-13 03:40:40|4593.5|4587.5|4600|4594|4600|4594|4593.5|4587.5|5
1736739650000|2025-01-13 03:40:50|4599.5|4593.5|4598.4|4592.4|4599.5|4593.5|4598.4|4592.4|2
1736739660000|2025-01-13 03:41:00|4597.9|4591.9|4596.9|4590.9|4597.9|4591.9|4596.9|4590.9|3
1736739670000|2025-01-13 03:41:10|4597|4591|4596.9|4590.9|4597|4591|4596.9|4590.9|0
1736739740000|2025-01-13 03:42:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1736739760000|2025-01-13 03:42:40|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1736739780000|2025-01-13 03:43:00|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|2
1736739790000|2025-01-13 03:43:10|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.4|4588.4|0
1736739800000|2025-01-13 03:43:20|4594.3|4588.3|4592.8|4586.8|4594.3|4588.3|4592.8|4586.8|2
1736739810000|2025-01-13 03:43:30|4592.4|4586.4|4594.4|4588.4|4594.8|4588.8|4592.4|4586.4|3
1736739820000|2025-01-13 03:43:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1736739840000|2025-01-13 03:44:00|4594|4588|4594.3|4588.3|4594.4|4588.4|4593.9|4587.9|0
1736739850000|2025-01-13 03:44:10|4594.6|4588.6|4594.8|4588.8|4594.8|4588.8|4594.6|4588.6|0
1736739860000|2025-01-13 03:44:20|4594.6|4588.6|4594.4|4588.4|4594.6|4588.6|4593.9|4587.9|1
1736739890000|2025-01-13 03:44:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|1
1736739900000|2025-01-13 03:45:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1736739930000|2025-01-13 03:45:30|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1736739940000|2025-01-13 03:45:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|2
1736739950000|2025-01-13 03:45:50|4595.4|4589.4|4595.8|4589.8|4595.8|4589.8|4595.4|4589.4|0
1736739960000|2025-01-13 03:46:00|4596.8|4590.8|4596.8|4590.8|4596.9|4590.9|4596.8|4590.8|0
1736739970000|2025-01-13 03:46:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1736739980000|2025-01-13 03:46:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1736739990000|2025-01-13 03:46:30|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1736740010000|2025-01-13 03:46:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1736740020000|2025-01-13 03:47:00|4596.4|4590.4|4597.8|4591.8|4597.8|4591.8|4596.4|4590.4|0
1736740030000|2025-01-13 03:47:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1736740060000|2025-01-13 03:47:40|4597.8|4591.8|4597.8|4591.8|4597.9|4591.9|4597.8|4591.8|0
1736740080000|2025-01-13 03:48:00|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1736740090000|2025-01-13 03:48:10|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1736740100000|2025-01-13 03:48:20|4598.9|4592.9|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|1
1736740110000|2025-01-13 03:48:30|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1736740120000|2025-01-13 03:48:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1736740130000|2025-01-13 03:48:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736740140000|2025-01-13 03:49:00|4597.9|4591.9|4598.8|4592.8|4598.8|4592.8|4597.8|4591.8|1
1736740170000|2025-01-13 03:49:30|4598.4|4592.4|4598.8|4592.8|4598.8|4592.8|4598.4|4592.4|0
1736740180000|2025-01-13 03:49:40|4598.3|4592.3|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|0
1736740200000|2025-01-13 03:50:00|4598.4|4592.4|4598.8|4592.8|4598.8|4592.8|4598.4|4592.4|0
1736740210000|2025-01-13 03:50:10|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736740220000|2025-01-13 03:50:20|4598|4592|4597.8|4591.8|4598|4592|4597.8|4591.8|3
1736740230000|2025-01-13 03:50:30|4597.4|4591.4|4597.3|4591.3|4597.4|4591.4|4597.3|4591.3|0
1736740240000|2025-01-13 03:50:40|4597.4|4591.4|4597.8|4591.8|4597.8|4591.8|4597.4|4591.4|0
1736740260000|2025-01-13 03:51:00|4598|4592|4598.4|4592.4|4598.4|4592.4|4598|4592|0
1736740270000|2025-01-13 03:51:10|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1736740310000|2025-01-13 03:51:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736740320000|2025-01-13 03:52:00|4598.3|4592.3|4599.4|4593.4|4599.8|4593.8|4598.3|4592.3|4
1736740330000|2025-01-13 03:52:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736740350000|2025-01-13 03:52:30|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736740370000|2025-01-13 03:52:50|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1736740380000|2025-01-13 03:53:00|4598.3|4592.3|4598.4|4592.4|4598.4|4592.4|4598.3|4592.3|4
1736740390000|2025-01-13 03:53:10|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1736740410000|2025-01-13 03:53:30|4598.3|4592.3|4598.6|4592.6|4598.6|4592.6|4597.9|4591.9|0
1736740420000|2025-01-13 03:53:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1736740450000|2025-01-13 03:54:10|4598.9|4592.9|4599.8|4593.8|4599.8|4593.8|4598.9|4592.9|0
1736740460000|2025-01-13 03:54:20|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1736740470000|2025-01-13 03:54:30|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1736740480000|2025-01-13 03:54:40|4600.3|4594.3|4599.9|4593.9|4600.3|4594.3|4599.9|4593.9|0
1736740490000|2025-01-13 03:54:50|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736740530000|2025-01-13 03:55:30|4599|4593|4599.3|4593.3|4599.3|4593.3|4598.9|4592.9|0
1736740540000|2025-01-13 03:55:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736740550000|2025-01-13 03:55:50|4600.8|4594.8|4601.4|4595.4|4601.4|4595.4|4600.8|4594.8|1
1736740560000|2025-01-13 03:56:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4
1736740580000|2025-01-13 03:56:20|||||||||1
1736740590000|2025-01-13 03:56:30|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|4
1736740610000|2025-01-13 03:56:50|4601.5|4595.5|4601.4|4595.4|4601.8|4595.8|4601.4|4595.4|0
1736740630000|2025-01-13 03:57:10|4601.8|4595.8|4601.9|4595.9|4601.9|4595.9|4601.8|4595.8|0
1736740650000|2025-01-13 03:57:30|4602.3|4596.3|4602.4|4596.4|4602.4|4596.4|4602.3|4596.3|0
1736740680000|2025-01-13 03:58:00|||||||||1
1736740690000|2025-01-13 03:58:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|7
1736740710000|2025-01-13 03:58:30|4602.8|4596.8|4605.4|4599.4|4605.4|4599.4|4602.8|4596.8|4
1736740720000|2025-01-13 03:58:40|4604.3|4598.3|4604.6|4598.6|4604.6|4598.6|4604.3|4598.3|2
1736740730000|2025-01-13 03:58:50|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1736740740000|2025-01-13 03:59:00|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|0
1736740760000|2025-01-13 03:59:20|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|0
1736740780000|2025-01-13 03:59:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1736740790000|2025-01-13 03:59:50|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1736740800000|2025-01-13 04:00:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|6
1736740810000|2025-01-13 04:00:10|4603.4|4597.4|4603.9|4597.9|4604|4598|4603.4|4597.4|2
1736740820000|2025-01-13 04:00:20|4603.5|4597.5|4603.9|4597.9|4603.9|4597.9|4603.5|4597.5|1
1736740830000|2025-01-13 04:00:30|4603.8|4597.8|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|1
1736740840000|2025-01-13 04:00:40|4603.8|4597.8|4604.8|4598.8|4604.8|4598.8|4603.8|4597.8|7
1736740860000|2025-01-13 04:01:00|4605.2|4599.2|4610.9|4604.9|4610.9|4604.9|4605.2|4599.2|40
1736740890000|2025-01-13 04:01:30|4610.5|4604.5|4609.9|4603.9|4610.5|4604.5|4609.9|4603.9|3
1736740900000|2025-01-13 04:01:40|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1736740920000|2025-01-13 04:02:00|4609|4603|4609|4603|4609|4603|4609|4603|2
1736740940000|2025-01-13 04:02:20|4609.3|4603.3|4609.4|4603.4|4609.4|4603.4|4609.3|4603.3|0
1736740960000|2025-01-13 04:02:40|4609.5|4603.5|4610.9|4604.9|4610.9|4604.9|4609.5|4603.5|15
1736740980000|2025-01-13 04:03:00|4610.8|4604.8|4610.8|4604.8|4611.1|4605.1|4610.8|4604.8|3
1736740990000|2025-01-13 04:03:10|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|16
1736741000000|2025-01-13 04:03:20|4608.4|4602.4|4608.8|4602.8|4608.8|4602.8|4608.4|4602.4|3
1736741010000|2025-01-13 04:03:30|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|1
1736741020000|2025-01-13 04:03:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|1
1736741060000|2025-01-13 04:04:20|||||||||1
1736741070000|2025-01-13 04:04:30|4610.8|4604.8|4609.9|4603.9|4610.8|4604.8|4609.9|4603.9|5
1736741080000|2025-01-13 04:04:40|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1736741100000|2025-01-13 04:05:00|4609.9|4603.9|4610.3|4604.3|4610.3|4604.3|4609.9|4603.9|0
1736741110000|2025-01-13 04:05:10|4610.4|4604.4|4609.9|4603.9|4610.8|4604.8|4609.9|4603.9|2
1736741130000|2025-01-13 04:05:30|||||||||1
1736741140000|2025-01-13 04:05:40|4609.8|4603.8|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|0
1736741160000|2025-01-13 04:06:00|4610.9|4604.9|4611|4605|4611|4605|4610.9|4604.9|0
1736741180000|2025-01-13 04:06:20|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1736741190000|2025-01-13 04:06:30|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736741200000|2025-01-13 04:06:40|||||||||2
1736741220000|2025-01-13 04:07:00|||||||||1
1736741230000|2025-01-13 04:07:10|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.1|4603.1|4
1736741270000|2025-01-13 04:07:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|3
1736741280000|2025-01-13 04:08:00|4610.1|4604.1|4610.8|4604.8|4610.8|4604.8|4610.1|4604.1|0
1736741300000|2025-01-13 04:08:20|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|1
1736741340000|2025-01-13 04:09:00|4610.8|4604.8|4610.9|4604.9|4610.9|4604.9|4610.8|4604.8|1
1736741350000|2025-01-13 04:09:10|4611.1|4605.1|4611.4|4605.4|4611.4|4605.4|4611.1|4605.1|0
1736741360000|2025-01-13 04:09:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|3
1736741370000|2025-01-13 04:09:30|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|1
1736741390000|2025-01-13 04:09:50|4611.1|4605.1|4614.1|4608.1|4614.1|4608.1|4611.1|4605.1|13
1736741400000|2025-01-13 04:10:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736741410000|2025-01-13 04:10:10|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4613.9|4607.9|0
1736741420000|2025-01-13 04:10:20|4614.3|4608.3|4612.4|4606.4|4614.3|4608.3|4612.4|4606.4|8
1736741430000|2025-01-13 04:10:30|||||||||6
1736741440000|2025-01-13 04:10:40|||||||||1
1736741460000|2025-01-13 04:11:00|4612.3|4606.3|4612.4|4606.4|4612.4|4606.4|4612.3|4606.3|0
1736741480000|2025-01-13 04:11:20|4612.9|4606.9|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|3
1736741500000|2025-01-13 04:11:40|4612.8|4606.8|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|4
1736741520000|2025-01-13 04:12:00|4612.3|4606.3|4615.1|4609.1|4615.1|4609.1|4612.3|4606.3|21
1736741530000|2025-01-13 04:12:10|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|3
1736741540000|2025-01-13 04:12:20|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|2
1736741570000|2025-01-13 04:12:50|4616.1|4610.1|4617.4|4611.4|4617.4|4611.4|4616.1|4610.1|4
1736741580000|2025-01-13 04:13:00|4617.1|4611.1|4616.1|4610.1|4617.1|4611.1|4616.1|4610.1|6
1736741590000|2025-01-13 04:13:10|4616.4|4610.4|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|3
1736741600000|2025-01-13 04:13:20|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4619.1|4613.1|12
1736741610000|2025-01-13 04:13:30|4619.4|4613.4|4617.1|4611.1|4619.4|4613.4|4617.1|4611.1|10
1736741620000|2025-01-13 04:13:40|4617.2|4611.2|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|0
1736741640000|2025-01-13 04:14:00|4616.8|4610.8|4617.1|4611.1|4617.1|4611.1|4616.8|4610.8|0
1736741670000|2025-01-13 04:14:30|||||||||1
1736741680000|2025-01-13 04:14:40|4616.9|4610.9|4617.1|4611.1|4617.1|4611.1|4616.9|4610.9|0
1736741690000|2025-01-13 04:14:50|4616.6|4610.6|4616.4|4610.4|4616.6|4610.6|4616.4|4610.4|4
1736741700000|2025-01-13 04:15:00|4616.9|4610.9|4617.9|4611.9|4618.1|4612.1|4616.4|4610.4|6
1736741710000|2025-01-13 04:15:10|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1736741730000|2025-01-13 04:15:30|4617.8|4611.8|4618.1|4612.1|4618.1|4612.1|4617.8|4611.8|0
1736741740000|2025-01-13 04:15:40|4617.4|4611.4|4617.1|4611.1|4617.4|4611.4|4617.1|4611.1|1
1736741760000|2025-01-13 04:16:00|4616.8|4610.8|4617.1|4611.1|4617.1|4611.1|4616.8|4610.8|0
1736741780000|2025-01-13 04:16:20|4616.8|4610.8|4616.9|4610.9|4616.9|4610.9|4616.8|4610.8|0
1736741790000|2025-01-13 04:16:30|4616.8|4610.8|4616.6|4610.6|4616.8|4610.8|4616.1|4610.1|3
1736741800000|2025-01-13 04:16:40|4618.9|4612.9|4617.9|4611.9|4618.9|4612.9|4617.9|4611.9|8
1736741810000|2025-01-13 04:16:50|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|10
1736741830000|2025-01-13 04:17:10|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|1
1736741850000|2025-01-13 04:17:30|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736741870000|2025-01-13 04:17:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|1
1736741880000|2025-01-13 04:18:00|4617.4|4611.4|4617.3|4611.3|4617.4|4611.4|4617.3|4611.3|1
1736741900000|2025-01-13 04:18:20|4616.4|4610.4|4616.9|4610.9|4617.4|4611.4|4616.1|4610.1|46
1736741910000|2025-01-13 04:18:30|4616.2|4610.2|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|1
1736741920000|2025-01-13 04:18:40|||||||||2
1736741930000|2025-01-13 04:18:50|4615.9|4609.9|4616.1|4610.1|4616.1|4610.1|4615.9|4609.9|0
1736741960000|2025-01-13 04:19:20|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|3
1736741970000|2025-01-13 04:19:30|4617.1|4611.1|4617.9|4611.9|4618.4|4612.4|4617.1|4611.1|1
1736741980000|2025-01-13 04:19:40|4618.3|4612.3|4618.4|4612.4|4618.8|4612.8|4618.3|4612.3|0
1736741990000|2025-01-13 04:19:50|4618.8|4612.8|4617.9|4611.9|4618.8|4612.8|4617.9|4611.9|0
1736742000000|2025-01-13 04:20:00|4618.4|4612.4|4617.4|4611.4|4618.4|4612.4|4617.4|4611.4|1
1736742010000|2025-01-13 04:20:10|4618.1|4612.1|4618.3|4612.3|4618.3|4612.3|4618.1|4612.1|3
1736742030000|2025-01-13 04:20:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|2
1736742040000|2025-01-13 04:20:40|4617.6|4611.6|4617.4|4611.4|4618.1|4612.1|4617.4|4611.4|13
1736742050000|2025-01-13 04:20:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736742060000|2025-01-13 04:21:00|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|30
1736742070000|2025-01-13 04:21:10|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|9
1736742080000|2025-01-13 04:21:20|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|5
1736742090000|2025-01-13 04:21:30|4617.3|4611.3|4616.4|4610.4|4617.3|4611.3|4615.8|4609.8|5
1736742100000|2025-01-13 04:21:40|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4615.8|4609.8|3
1736742110000|2025-01-13 04:21:50|4615.1|4609.1|4613.1|4607.1|4615.4|4609.4|4613.1|4607.1|7
1736742120000|2025-01-13 04:22:00|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|19
1736742130000|2025-01-13 04:22:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4612.9|4606.9|6
1736742140000|2025-01-13 04:22:20|4612.9|4606.9|4612.8|4606.8|4613.1|4607.1|4612.8|4606.8|0
1736742150000|2025-01-13 04:22:30|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1736742170000|2025-01-13 04:22:50|4614.4|4608.4|4615.1|4609.1|4615.1|4609.1|4614.4|4608.4|2
1736742180000|2025-01-13 04:23:00|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.9|4608.9|0
1736742200000|2025-01-13 04:23:20|4615.4|4609.4|4615.8|4609.8|4615.8|4609.8|4615.4|4609.4|0
1736742210000|2025-01-13 04:23:30|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736742230000|2025-01-13 04:23:50|4615.6|4609.6|4614.8|4608.8|4615.6|4609.6|4614.4|4608.4|0
1736742240000|2025-01-13 04:24:00|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736742260000|2025-01-13 04:24:20|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736742270000|2025-01-13 04:24:30|4614.4|4608.4|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|0
1736742290000|2025-01-13 04:24:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736742310000|2025-01-13 04:25:10|4614.8|4608.8|4615.9|4609.9|4616.1|4610.1|4614.8|4608.8|2
1736742320000|2025-01-13 04:25:20|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|3
1736742330000|2025-01-13 04:25:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1736742350000|2025-01-13 04:25:50|4614.8|4608.8|4615.1|4609.1|4615.1|4609.1|4614.8|4608.8|5
1736742360000|2025-01-13 04:26:00|4614.9|4608.9|4614.1|4608.1|4614.9|4608.9|4613.9|4607.9|4
1736742410000|2025-01-13 04:26:50|4614.4|4608.4|4615.1|4609.1|4615.1|4609.1|4614.4|4608.4|2
1736742430000|2025-01-13 04:27:10|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|0
1736742440000|2025-01-13 04:27:20|4614.1|4608.1|4613.9|4607.9|4614.1|4608.1|4613.9|4607.9|1
1736742450000|2025-01-13 04:27:30|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736742470000|2025-01-13 04:27:50|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736742500000|2025-01-13 04:28:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|1
1736742510000|2025-01-13 04:28:30|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|0
1736742520000|2025-01-13 04:28:40|4613.9|4607.9|4615.1|4609.1|4615.1|4609.1|4613.9|4607.9|3
1736742540000|2025-01-13 04:29:00|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|0
1736742550000|2025-01-13 04:29:10|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|1
1736742560000|2025-01-13 04:29:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736742570000|2025-01-13 04:29:30|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|0
1736742590000|2025-01-13 04:29:50|4613.8|4607.8|4612.4|4606.4|4613.8|4607.8|4612.4|4606.4|0
1736742620000|2025-01-13 04:30:20|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|48
1736742630000|2025-01-13 04:30:30|4612.4|4606.4|4612.8|4606.8|4612.8|4606.8|4612.4|4606.4|6
1736742640000|2025-01-13 04:30:40|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1736742660000|2025-01-13 04:31:00|4613.4|4607.4|4613.1|4607.1|4613.4|4607.4|4613.1|4607.1|6
1736742670000|2025-01-13 04:31:10|4612.4|4606.4|4612.1|4606.1|4612.4|4606.4|4612.1|4606.1|25
1736742680000|2025-01-13 04:31:20|4612|4606|4612.1|4606.1|4612.3|4606.3|4612|4606|60
1736742690000|2025-01-13 04:31:30|4611.7|4605.7|4610.3|4604.3|4611.7|4605.7|4610.3|4604.3|11
1736742700000|2025-01-13 04:31:40|4609.8|4603.8|4609.1|4603.1|4610.3|4604.3|4608.8|4602.8|11
1736742710000|2025-01-13 04:31:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|0
1736742720000|2025-01-13 04:32:00|4609.1|4603.1|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|0
1736742730000|2025-01-13 04:32:10|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.4|4603.4|7
1736742740000|2025-01-13 04:32:20|4610.3|4604.3|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|0
1736742750000|2025-01-13 04:32:30|4609.9|4603.9|4611.1|4605.1|4611.1|4605.1|4609.8|4603.8|6
1736742760000|2025-01-13 04:32:40|4611.3|4605.3|4610.8|4604.8|4611.4|4605.4|4610.8|4604.8|0
1736742770000|2025-01-13 04:32:50|4611.1|4605.1|4611.4|4605.4|4611.4|4605.4|4611.1|4605.1|0
1736742800000|2025-01-13 04:33:20|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1736742820000|2025-01-13 04:33:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736742830000|2025-01-13 04:33:50|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|0
1736742860000|2025-01-13 04:34:20|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|2
1736742870000|2025-01-13 04:34:30|4610.9|4604.9|4610.8|4604.8|4611.1|4605.1|4610.8|4604.8|1
1736742880000|2025-01-13 04:34:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736742890000|2025-01-13 04:34:50|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|2
1736742900000|2025-01-13 04:35:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1736742920000|2025-01-13 04:35:20|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|2
1736742940000|2025-01-13 04:35:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736742950000|2025-01-13 04:35:50|4610.8|4604.8|4611.4|4605.4|4611.4|4605.4|4610.8|4604.8|2
1736742960000|2025-01-13 04:36:00|4612.4|4606.4|4611.8|4605.8|4612.4|4606.4|4611.1|4605.1|8
1736742970000|2025-01-13 04:36:10|4611.4|4605.4|4611.4|4605.4|4611.8|4605.8|4611.4|4605.4|0
1736742980000|2025-01-13 04:36:20|4611.8|4605.8|4610.4|4604.4|4611.8|4605.8|4610.4|4604.4|0
1736743010000|2025-01-13 04:36:50|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1736743020000|2025-01-13 04:37:00|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1736743030000|2025-01-13 04:37:10|4610.4|4604.4|4610.8|4604.8|4611.2|4605.2|4610.4|4604.4|1
1736743090000|2025-01-13 04:38:10|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4609.8|4603.8|0
1736743100000|2025-01-13 04:38:20|4611.3|4605.3|4611.4|4605.4|4611.4|4605.4|4611.3|4605.3|7
1736743110000|2025-01-13 04:38:30|4611.8|4605.8|4611.4|4605.4|4611.8|4605.8|4611.4|4605.4|4
1736743120000|2025-01-13 04:38:40|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1736743160000|2025-01-13 04:39:20|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|1
1736743170000|2025-01-13 04:39:30|4610.1|4604.1|4609.4|4603.4|4610.1|4604.1|4609.4|4603.4|1
1736743190000|2025-01-13 04:39:50|||||||||1
1736743230000|2025-01-13 04:40:30|4609.1|4603.1|4609.4|4603.4|4609.4|4603.4|4609.1|4603.1|0
1736743240000|2025-01-13 04:40:40|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.1|4604.1|2
1736743250000|2025-01-13 04:40:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736743260000|2025-01-13 04:41:00|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1736743280000|2025-01-13 04:41:20|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736743290000|2025-01-13 04:41:30|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1736743320000|2025-01-13 04:42:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|1
1736743330000|2025-01-13 04:42:10|4610.3|4604.3|4610.4|4604.4|4610.4|4604.4|4610.3|4604.3|0
1736743380000|2025-01-13 04:43:00|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|1
1736743410000|2025-01-13 04:43:30|4612.2|4606.2|4611.3|4605.3|4612.2|4606.2|4610.9|4604.9|7
1736743420000|2025-01-13 04:43:40|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1736743450000|2025-01-13 04:44:10|4611.4|4605.4|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|1
1736743460000|2025-01-13 04:44:20|4611.3|4605.3|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|1
1736743500000|2025-01-13 04:45:00|4611.4|4605.4|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|0
1736743510000|2025-01-13 04:45:10|4610.8|4604.8|4610.8|4604.8|4611.2|4605.2|4610.8|4604.8|0
1736743520000|2025-01-13 04:45:20|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1736743530000|2025-01-13 04:45:30|4610.8|4604.8|4611.8|4605.8|4611.8|4605.8|4610.8|4604.8|5
1736743540000|2025-01-13 04:45:40|4612.1|4606.1|4612.8|4606.8|4613.3|4607.3|4611.8|4605.8|8
1736743550000|2025-01-13 04:45:50|4613.3|4607.3|4613.8|4607.8|4614.2|4608.2|4613.3|4607.3|2
1736743560000|2025-01-13 04:46:00|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|1
1736743590000|2025-01-13 04:46:30|4614.4|4608.4|4614.1|4608.1|4614.4|4608.4|4614.1|4608.1|1
1736743600000|2025-01-13 04:46:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736743610000|2025-01-13 04:46:50|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736743620000|2025-01-13 04:47:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|2
1736743660000|2025-01-13 04:47:40|4614.9|4608.9|4615.3|4609.3|4615.3|4609.3|4614.9|4608.9|0
1736743680000|2025-01-13 04:48:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1736743690000|2025-01-13 04:48:10|4615.3|4609.3|4617.1|4611.1|4617.1|4611.1|4615.3|4609.3|1
1736743700000|2025-01-13 04:48:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736743720000|2025-01-13 04:48:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736743730000|2025-01-13 04:48:50|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|1
1736743750000|2025-01-13 04:49:10|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|0
1736743770000|2025-01-13 04:49:30|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|1
1736743780000|2025-01-13 04:49:40|4615.1|4609.1|4615.4|4609.4|4615.4|4609.4|4615.1|4609.1|1
1736743790000|2025-01-13 04:49:50|4615.1|4609.1|4616.4|4610.4|4616.4|4610.4|4615.1|4609.1|1
1736743800000|2025-01-13 04:50:00|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736743820000|2025-01-13 04:50:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1736743830000|2025-01-13 04:50:30|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|1
1736743840000|2025-01-13 04:50:40|4617.1|4611.1|4617.4|4611.4|4617.4|4611.4|4617.1|4611.1|1
1736743900000|2025-01-13 04:51:40|4619.1|4613.1|4618.9|4612.9|4619.1|4613.1|4618.9|4612.9|19
1736743910000|2025-01-13 04:51:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|1
1736743920000|2025-01-13 04:52:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736743940000|2025-01-13 04:52:20|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1736743990000|2025-01-13 04:53:10|||||||||2
1736744010000|2025-01-13 04:53:30|4618.3|4612.3|4617.1|4611.1|4618.3|4612.3|4617.1|4611.1|2
1736744030000|2025-01-13 04:53:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|3
1736744040000|2025-01-13 04:54:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736744070000|2025-01-13 04:54:30|4619.4|4613.4|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|1
1736744100000|2025-01-13 04:55:00|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1736744110000|2025-01-13 04:55:10|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|1
1736744130000|2025-01-13 04:55:30|||||||||1
1736744160000|2025-01-13 04:56:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736744170000|2025-01-13 04:56:10|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|0
1736744190000|2025-01-13 04:56:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|2
1736744200000|2025-01-13 04:56:40|4618.4|4612.4|4619.1|4613.1|4619.1|4613.1|4618.4|4612.4|5
1736744230000|2025-01-13 04:57:10|4619.4|4613.4|4620.1|4614.1|4620.1|4614.1|4619.4|4613.4|0
1736744280000|2025-01-13 04:58:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736744300000|2025-01-13 04:58:20|4619.2|4613.2|4619.1|4613.1|4619.2|4613.2|4619.1|4613.1|0
1736744320000|2025-01-13 04:58:40|4619.4|4613.4|4620.4|4614.4|4620.4|4614.4|4619.4|4613.4|3
1736744340000|2025-01-13 04:59:00|4620.1|4614.1|4620.4|4614.4|4620.4|4614.4|4620.1|4614.1|3
1736744350000|2025-01-13 04:59:10|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1736744360000|2025-01-13 04:59:20|||||||||1
1736744370000|2025-01-13 04:59:30|||||||||1
1736744400000|2025-01-13 05:00:00|4620.4|4614.4|4620.1|4614.1|4620.4|4614.4|4620.1|4614.1|0
1736744430000|2025-01-13 05:00:30|4620.4|4614.4|4620.1|4614.1|4620.4|4614.4|4620.1|4614.1|13
1736744450000|2025-01-13 05:00:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1736744460000|2025-01-13 05:01:00|4619.6|4613.6|4620.1|4614.1|4620.1|4614.1|4619.6|4613.6|1
1736744500000|2025-01-13 05:01:40|4620.4|4614.4|4620.6|4614.6|4620.6|4614.6|4620.4|4614.4|1
1736744510000|2025-01-13 05:01:50|||||||||41
1736744520000|2025-01-13 05:02:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1736744540000|2025-01-13 05:02:20|4620.6|4614.6|4622.4|4616.4|4622.6|4616.6|4620.6|4614.6|24
1736744550000|2025-01-13 05:02:30|||||||||1
1736744560000|2025-01-13 05:02:40|||||||||1
1736744570000|2025-01-13 05:02:50|||||||||1
1736744590000|2025-01-13 05:03:10|4624.1|4618.1|4620.1|4614.1|4624.1|4618.1|4620.1|4614.1|32
1736744600000|2025-01-13 05:03:20|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|0
1736744640000|2025-01-13 05:04:00|4619.4|4613.4|4620.1|4614.1|4620.1|4614.1|4619.3|4613.3|3
1736744650000|2025-01-13 05:04:10|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|0
1736744670000|2025-01-13 05:04:30|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|6
1736744680000|2025-01-13 05:04:40|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|2
1736744730000|2025-01-13 05:05:30|||||||||1
1736744750000|2025-01-13 05:05:50|4620.7|4614.7|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|0
1736744760000|2025-01-13 05:06:00|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.4|4614.4|0
1736744830000|2025-01-13 05:07:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|1
1736744880000|2025-01-13 05:08:00|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|3
1736744890000|2025-01-13 05:08:10|4621.1|4615.1|4622.8|4616.8|4622.9|4616.9|4620.9|4614.9|5
1736744950000|2025-01-13 05:09:10|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|1
1736744970000|2025-01-13 05:09:30|||||||||2
1736745000000|2025-01-13 05:10:00|4622.6|4616.6|4622.4|4616.4|4622.6|4616.6|4622.4|4616.4|1
1736745030000|2025-01-13 05:10:30|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|2
1736745040000|2025-01-13 05:10:40|4619.6|4613.6|4619.9|4613.9|4620.1|4614.1|4619.6|4613.6|1
1736745050000|2025-01-13 05:10:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1736745100000|2025-01-13 05:11:40|||||||||3
1736745190000|2025-01-13 05:13:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|2
1736745200000|2025-01-13 05:13:20|4615.1|4609.1|4614.6|4608.6|4615.1|4609.1|4614.6|4608.6|1
1736745300000|2025-01-13 05:15:00|4611.7|4605.7|4613.9|4607.9|4613.9|4607.9|4611.7|4605.7|3
1736745310000|2025-01-13 05:15:10|4614.4|4608.4|4614.4|4608.4|4615.6|4609.6|4614.4|4608.4|1
1736745330000|2025-01-13 05:15:30|4615.8|4609.8|4616.8|4610.8|4616.9|4610.9|4615.8|4609.8|5
1736745360000|2025-01-13 05:16:00|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|1
1736745400000|2025-01-13 05:16:40|4616.6|4610.6|4617.1|4611.1|4617.1|4611.1|4616.6|4610.6|1
1736745420000|2025-01-13 05:17:00|4616.9|4610.9|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|0
1736745430000|2025-01-13 05:17:10|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|1
1736745450000|2025-01-13 05:17:30|4618.6|4612.6|4618.4|4612.4|4618.6|4612.6|4618.4|4612.4|0
1736745480000|2025-01-13 05:18:00|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|2
1736745540000|2025-01-13 05:19:00|4616.7|4610.7|4616.4|4610.4|4616.7|4610.7|4616.4|4610.4|1
1736745560000|2025-01-13 05:19:20|4615.9|4609.9|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|0
1736745570000|2025-01-13 05:19:30|4615.1|4609.1|4614.4|4608.4|4615.1|4609.1|4614.4|4608.4|0
1736745580000|2025-01-13 05:19:40|||||||||1
1736745590000|2025-01-13 05:19:50|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736745600000|2025-01-13 05:20:00|4613.9|4607.9|4614.4|4608.4|4614.4|4608.4|4613.9|4607.9|0
1736745620000|2025-01-13 05:20:20|4615.1|4609.1|4615.7|4609.7|4615.7|4609.7|4614.9|4608.9|4
1736745630000|2025-01-13 05:20:30|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736745640000|2025-01-13 05:20:40|4615.4|4609.4|4616.9|4610.9|4616.9|4610.9|4615.4|4609.4|3
1736745650000|2025-01-13 05:20:50|4617.1|4611.1|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|0
1736745670000|2025-01-13 05:21:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|1
1736745690000|2025-01-13 05:21:30|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1736745730000|2025-01-13 05:22:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736745740000|2025-01-13 05:22:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736745770000|2025-01-13 05:22:50|4619.6|4613.6|4619.8|4613.8|4619.8|4613.8|4619.6|4613.6|2
1736745780000|2025-01-13 05:23:00|4619.4|4613.4|4617.4|4611.4|4619.4|4613.4|4617.1|4611.1|4
1736745790000|2025-01-13 05:23:10|4617.6|4611.6|4616.4|4610.4|4617.9|4611.9|4615.6|4609.6|34
1736745800000|2025-01-13 05:23:20|4616.3|4610.3|4613.9|4607.9|4616.3|4610.3|4613.9|4607.9|1
1736745810000|2025-01-13 05:23:30|4613.6|4607.6|4613.6|4607.6|4614.1|4608.1|4613.6|4607.6|8
1736745820000|2025-01-13 05:23:40|4613.9|4607.9|4614.9|4608.9|4615.1|4609.1|4613.9|4607.9|15
1736745830000|2025-01-13 05:23:50|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|1
1736745840000|2025-01-13 05:24:00|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736745860000|2025-01-13 05:24:20|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|1
1736745870000|2025-01-13 05:24:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1736745880000|2025-01-13 05:24:40|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|0
1736745890000|2025-01-13 05:24:50|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.9|4612.9|0
1736745900000|2025-01-13 05:25:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1736745920000|2025-01-13 05:25:20|4618.9|4612.9|4619.9|4613.9|4619.9|4613.9|4618.9|4612.9|0
1736745930000|2025-01-13 05:25:30|4620.3|4614.3|4620.9|4614.9|4620.9|4614.9|4620.3|4614.3|3
1736745940000|2025-01-13 05:25:40|4620.8|4614.8|4621.4|4615.4|4621.4|4615.4|4620.4|4614.4|1
1736745950000|2025-01-13 05:25:50|4621.8|4615.8|4621.9|4615.9|4621.9|4615.9|4621.8|4615.8|0
1736745960000|2025-01-13 05:26:00|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|0
1736745980000|2025-01-13 05:26:20|4621.9|4615.9|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|0
1736746010000|2025-01-13 05:26:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736746030000|2025-01-13 05:27:10|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736746060000|2025-01-13 05:27:40|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.4|4614.4|3
1736746070000|2025-01-13 05:27:50|4619.9|4613.9|4620.8|4614.8|4620.8|4614.8|4619.9|4613.9|5
1736746080000|2025-01-13 05:28:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736746090000|2025-01-13 05:28:10|4619.4|4613.4|4619.9|4613.9|4620.8|4614.8|4619.4|4613.4|11
1736746100000|2025-01-13 05:28:20|4620.4|4614.4|4621.4|4615.4|4621.4|4615.4|4620.4|4614.4|0
1736746110000|2025-01-13 05:28:30|4621.1|4615.1|4620.9|4614.9|4621.1|4615.1|4620.9|4614.9|0
1736746140000|2025-01-13 05:29:00|4619.9|4613.9|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|0
1736746150000|2025-01-13 05:29:10|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|0
1736746170000|2025-01-13 05:29:30|4619.6|4613.6|4620.4|4614.4|4620.4|4614.4|4619.6|4613.6|3
1736746190000|2025-01-13 05:29:50|4619.9|4613.9|4620.4|4614.4|4620.9|4614.9|4619.9|4613.9|2
1736746200000|2025-01-13 05:30:00|4620.1|4614.1|4619.4|4613.4|4620.8|4614.8|4619.4|4613.4|0
1736746220000|2025-01-13 05:30:20|4619.2|4613.2|4618.4|4612.4|4619.2|4613.2|4618.4|4612.4|5
1736746230000|2025-01-13 05:30:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|10
1736746240000|2025-01-13 05:30:40|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|5
1736746250000|2025-01-13 05:30:50|4613.9|4607.9|4615.1|4609.1|4615.1|4609.1|4613.9|4607.9|6
1736746260000|2025-01-13 05:31:00|4614.9|4608.9|4611.1|4605.1|4614.9|4608.9|4610.9|4604.9|5
1736746270000|2025-01-13 05:31:10|4610.7|4604.7|4609.1|4603.1|4610.7|4604.7|4608.7|4602.7|3
1736746290000|2025-01-13 05:31:30|4609.4|4603.4|4609.8|4603.8|4609.8|4603.8|4609.4|4603.4|0
1736746300000|2025-01-13 05:31:40|4610.1|4604.1|4611.1|4605.1|4611.1|4605.1|4610.1|4604.1|2
1736746320000|2025-01-13 05:32:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1736746340000|2025-01-13 05:32:20|4610.6|4604.6|4610.4|4604.4|4610.6|4604.6|4610.4|4604.4|0
1736746350000|2025-01-13 05:32:30|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4609.9|4603.9|1
1736746360000|2025-01-13 05:32:40|4610.3|4604.3|4609.9|4603.9|4610.3|4604.3|4609.9|4603.9|0
1736746380000|2025-01-13 05:33:00|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|0
1736746410000|2025-01-13 05:33:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1736746420000|2025-01-13 05:33:40|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609.1|4603.1|0
1736746440000|2025-01-13 05:34:00|4609.1|4603.1|4609.9|4603.9|4609.9|4603.9|4609.1|4603.1|1
1736746450000|2025-01-13 05:34:10|4610.3|4604.3|4610.9|4604.9|4610.9|4604.9|4610.1|4604.1|0
1736746470000|2025-01-13 05:34:30|4610.4|4604.4|4611.4|4605.4|4611.4|4605.4|4610.1|4604.1|0
1736746480000|2025-01-13 05:34:40|4611.8|4605.8|4613.1|4607.1|4613.1|4607.1|4611.8|4605.8|23
1736746490000|2025-01-13 05:34:50|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1736746500000|2025-01-13 05:35:00|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736746510000|2025-01-13 05:35:10|4613.4|4607.4|4613.1|4607.1|4613.4|4607.4|4613.1|4607.1|2
1736746530000|2025-01-13 05:35:30|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736746540000|2025-01-13 05:35:40|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|1
1736746550000|2025-01-13 05:35:50|4612.4|4606.4|4614.1|4608.1|4614.1|4608.1|4612.4|4606.4|3
1736746560000|2025-01-13 05:36:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736746570000|2025-01-13 05:36:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736746590000|2025-01-13 05:36:30|4613.6|4607.6|4614.8|4608.8|4614.8|4608.8|4613.6|4607.6|2
1736746600000|2025-01-13 05:36:40|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1736746630000|2025-01-13 05:37:10|4614.6|4608.6|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|0
1736746640000|2025-01-13 05:37:20|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4614.6|4608.6|0
1736746650000|2025-01-13 05:37:30|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736746670000|2025-01-13 05:37:50|4614.1|4608.1|4613.4|4607.4|4614.1|4608.1|4613.4|4607.4|5
1736746690000|2025-01-13 05:38:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|1
1736746700000|2025-01-13 05:38:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1736746720000|2025-01-13 05:38:40|4615.4|4609.4|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|1
1736746730000|2025-01-13 05:38:50|4615.6|4609.6|4616.8|4610.8|4616.8|4610.8|4615.6|4609.6|2
1736746780000|2025-01-13 05:39:40|4616.4|4610.4|4614.4|4608.4|4616.4|4610.4|4614.4|4608.4|1
1736746790000|2025-01-13 05:39:50|4614.3|4608.3|4613.9|4607.9|4614.3|4608.3|4613.9|4607.9|0
1736746800000|2025-01-13 05:40:00|||||||||1
1736746820000|2025-01-13 05:40:20|4613.6|4607.6|4613.9|4607.9|4613.9|4607.9|4613.6|4607.6|0
1736746840000|2025-01-13 05:40:40|||||||||1
1736746850000|2025-01-13 05:40:50|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|1
1736746860000|2025-01-13 05:41:00|4615.3|4609.3|4615.4|4609.4|4615.8|4609.8|4615.3|4609.3|1
1736746870000|2025-01-13 05:41:10|4615.1|4609.1|4615.4|4609.4|4615.4|4609.4|4615.1|4609.1|0
1736746880000|2025-01-13 05:41:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|1
1736746910000|2025-01-13 05:41:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736746920000|2025-01-13 05:42:00|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|3
1736746930000|2025-01-13 05:42:10|4615.6|4609.6|4615.4|4609.4|4615.6|4609.6|4615.1|4609.1|0
1736746940000|2025-01-13 05:42:20|4615.1|4609.1|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|1
1736746960000|2025-01-13 05:42:40|4616.1|4610.1|4616.4|4610.4|4616.4|4610.4|4616.1|4610.1|0
1736746970000|2025-01-13 05:42:50|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736746980000|2025-01-13 05:43:00|4616.7|4610.7|4616.9|4610.9|4616.9|4610.9|4616.7|4610.7|1
1736747000000|2025-01-13 05:43:20|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|0
1736747020000|2025-01-13 05:43:40|4617|4611|4617|4611|4617|4611|4617|4611|0
1736747040000|2025-01-13 05:44:00|4617.7|4611.7|4617|4611|4618|4612|4617|4611|0
1736747050000|2025-01-13 05:44:10|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1736747070000|2025-01-13 05:44:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736747090000|2025-01-13 05:44:50|4616|4610|4616|4610|4617|4611|4616|4610|1
1736747110000|2025-01-13 05:45:10|4615.5|4609.5|4616.1|4610.1|4616.6|4610.6|4615.5|4609.5|1
1736747120000|2025-01-13 05:45:20|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|0
1736747210000|2025-01-13 05:46:50|4617.8|4611.8|4617.6|4611.6|4617.8|4611.8|4617.5|4611.5|1
1736747220000|2025-01-13 05:47:00|4617.1|4611.1|4618|4612|4618|4612|4617.1|4611.1|1
1736747270000|2025-01-13 05:47:50|4618.5|4612.5|4620|4614|4620|4614|4618.5|4612.5|2
1736747280000|2025-01-13 05:48:00|4621|4615|4621|4615|4621|4615|4621|4615|3
1736747290000|2025-01-13 05:48:10|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|2
1736747300000|2025-01-13 05:48:20|||||||||1
1736747310000|2025-01-13 05:48:30|4622.2|4616.2|4623|4617|4623|4617|4622.2|4616.2|5
1736747320000|2025-01-13 05:48:40|4622.5|4616.5|4623|4617|4623|4617|4622.5|4616.5|2
1736747340000|2025-01-13 05:49:00|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|1
1736747350000|2025-01-13 05:49:10|4622.1|4616.1|4622.5|4616.5|4622.5|4616.5|4622|4616|3
1736747360000|2025-01-13 05:49:20|4622.3|4616.3|4622|4616|4622.3|4616.3|4622|4616|0
1736747370000|2025-01-13 05:49:30|||||||||1
1736747400000|2025-01-13 05:50:00|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|1
1736747420000|2025-01-13 05:50:20|4621.6|4615.6|4622|4616|4622.5|4616.5|4621.6|4615.6|4
1736747430000|2025-01-13 05:50:30|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1736747460000|2025-01-13 05:51:00|4622.8|4616.8|4623|4617|4623.5|4617.5|4622.8|4616.8|2
1736747470000|2025-01-13 05:51:10|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1736747480000|2025-01-13 05:51:20|4622.8|4616.8|4623|4617|4623|4617|4622.8|4616.8|0
1736747490000|2025-01-13 05:51:30|4622.6|4616.6|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1736747510000|2025-01-13 05:51:50|4623|4617|4623.5|4617.5|4623.5|4617.5|4622.5|4616.5|4
1736747520000|2025-01-13 05:52:00|4623.3|4617.3|4622|4616|4623.3|4617.3|4622|4616|2
1736747530000|2025-01-13 05:52:10|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1736747540000|2025-01-13 05:52:20|4622|4616|4622|4616|4622|4616|4622|4616|6
1736747580000|2025-01-13 05:53:00|4621.8|4615.8|4622|4616|4622|4616|4621.5|4615.5|1
1736747590000|2025-01-13 05:53:10|4621.5|4615.5|4622|4616|4622|4616|4621.5|4615.5|2
1736747600000|2025-01-13 05:53:20|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|1
1736747610000|2025-01-13 05:53:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1736747620000|2025-01-13 05:53:40|4621.8|4615.8|4618.8|4612.8|4622|4616|4618.8|4612.8|4
1736747630000|2025-01-13 05:53:50|4619|4613|4618|4612|4619.5|4613.5|4617.5|4611.5|1
1736747640000|2025-01-13 05:54:00|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|0
1736747650000|2025-01-13 05:54:10|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1736747690000|2025-01-13 05:54:50|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|3
1736747700000|2025-01-13 05:55:00|4618.6|4612.6|4619.5|4613.5|4619.5|4613.5|4618.6|4612.6|1
1736747710000|2025-01-13 05:55:10|4618|4612|4618|4612|4618|4612|4618|4612|2
1736747720000|2025-01-13 05:55:20|4617.5|4611.5|4615.8|4609.8|4617.5|4611.5|4615|4609|1
1736747730000|2025-01-13 05:55:30|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736747770000|2025-01-13 05:56:10|4617|4611|4617|4611|4617|4611|4617|4611|3
1736747790000|2025-01-13 05:56:30|4617.3|4611.3|4617|4611|4617.3|4611.3|4616.6|4610.6|4
1736747800000|2025-01-13 05:56:40|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|0
1736747840000|2025-01-13 05:57:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736747850000|2025-01-13 05:57:30|4617.7|4611.7|4617.8|4611.8|4618|4612|4617.7|4611.7|3
1736747860000|2025-01-13 05:57:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1736747880000|2025-01-13 05:58:00|4617.3|4611.3|4615.8|4609.8|4617.3|4611.3|4615.6|4609.6|5
1736747890000|2025-01-13 05:58:10|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|1
1736747900000|2025-01-13 05:58:20|4615.3|4609.3|4614|4608|4615.3|4609.3|4613.8|4607.8|3
1736747920000|2025-01-13 05:58:40|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4613.3|4607.3|2
1736747930000|2025-01-13 05:58:50|||||||||1
1736747940000|2025-01-13 05:59:00|4614|4608|4614|4608|4614|4608|4613.6|4607.6|4
1736747980000|2025-01-13 05:59:40|4614.3|4608.3|4615|4609|4615|4609|4614.3|4608.3|4
1736748000000|2025-01-13 06:00:00|4614.8|4608.8|4614|4608|4614.8|4608.8|4614|4608|8
1736748010000|2025-01-13 06:00:10|4614.3|4608.3|4615|4609|4616|4610|4614.3|4608.3|4
1736748020000|2025-01-13 06:00:20|4614.5|4608.5|4614|4608|4614.5|4608.5|4613.8|4607.8|1
1736748030000|2025-01-13 06:00:30|4614.7|4608.7|4615.4|4609.4|4615.4|4609.4|4614.7|4608.7|7
1736748040000|2025-01-13 06:00:40|4616|4610|4615.8|4609.8|4616|4610|4615.8|4609.8|0
1736748050000|2025-01-13 06:00:50|4616|4610|4614.5|4608.5|4616|4610|4614.5|4608.5|7
1736748060000|2025-01-13 06:01:00|4614.1|4608.1|4612.8|4606.8|4614.1|4608.1|4612.8|4606.8|7
1736748070000|2025-01-13 06:01:10|4612.7|4606.7|4611.7|4605.7|4612.7|4606.7|4611.7|4605.7|35
1736748080000|2025-01-13 06:01:20|4611.8|4605.8|4612|4606|4614.3|4608.3|4611.8|4605.8|22
1736748090000|2025-01-13 06:01:30|4611.8|4605.8|4611.7|4605.7|4611.8|4605.8|4611.3|4605.3|2
1736748100000|2025-01-13 06:01:40|4611.3|4605.3|4611.7|4605.7|4611.7|4605.7|4611.3|4605.3|0
1736748120000|2025-01-13 06:02:00|4612.3|4606.3|4612.3|4606.3|4612.8|4606.8|4612.3|4606.3|4
1736748130000|2025-01-13 06:02:10|4612|4606|4611.3|4605.3|4612|4606|4611.3|4605.3|4
1736748140000|2025-01-13 06:02:20|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|3
1736748150000|2025-01-13 06:02:30|4611.7|4605.7|4611.3|4605.3|4611.7|4605.7|4611.3|4605.3|1
1736748160000|2025-01-13 06:02:40|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|6
1736748180000|2025-01-13 06:03:00|||||||||2
1736748190000|2025-01-13 06:03:10|4611.7|4605.7|4612.7|4606.7|4612.7|4606.7|4611.3|4605.3|4
1736748200000|2025-01-13 06:03:20|4613|4607|4613.5|4607.5|4614.3|4608.3|4613|4607|5
1736748210000|2025-01-13 06:03:30|4612.8|4606.8|4612|4606|4612.8|4606.8|4612|4606|0
1736748220000|2025-01-13 06:03:40|4612.3|4606.3|4612|4606|4612.3|4606.3|4612|4606|0
1736748250000|2025-01-13 06:04:10|4612.3|4606.3|4612|4606|4612.3|4606.3|4612|4606|0
1736748270000|2025-01-13 06:04:30|4612.7|4606.7|4613|4607|4613|4607|4612.7|4606.7|0
1736748290000|2025-01-13 06:04:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1736748300000|2025-01-13 06:05:00|4612.1|4606.1|4612|4606|4612.1|4606.1|4612|4606|0
1736748310000|2025-01-13 06:05:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1736748320000|2025-01-13 06:05:20|4612.7|4606.7|4613|4607|4613|4607|4612.7|4606.7|2
1736748330000|2025-01-13 06:05:30|4612.8|4606.8|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|0
1736748340000|2025-01-13 06:05:40|4612.3|4606.3|4613|4607|4613|4607|4612.3|4606.3|1
1736748350000|2025-01-13 06:05:50|4612.8|4606.8|4614.8|4608.8|4614.8|4608.8|4612.8|4606.8|0
1736748360000|2025-01-13 06:06:00|4615|4609|4616|4610|4616|4610|4615|4609|0
1736748370000|2025-01-13 06:06:10|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|0
1736748380000|2025-01-13 06:06:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736748390000|2025-01-13 06:06:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1736748400000|2025-01-13 06:06:40|4616.3|4610.3|4617.7|4611.7|4617.8|4611.8|4616.3|4610.3|2
1736748410000|2025-01-13 06:06:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1736748420000|2025-01-13 06:07:00|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|4
1736748430000|2025-01-13 06:07:10|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|0
1736748440000|2025-01-13 06:07:20|4616.8|4610.8|4615.8|4609.8|4616.8|4610.8|4615.8|4609.8|4
1736748450000|2025-01-13 06:07:30|4615.5|4609.5|4616.7|4610.7|4616.7|4610.7|4614.8|4608.8|1
1736748460000|2025-01-13 06:07:40|4615.8|4609.8|4615.6|4609.6|4616|4610|4615.6|4609.6|2
1736748470000|2025-01-13 06:07:50|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|1
1736748480000|2025-01-13 06:08:00|4616.6|4610.6|4617.7|4611.7|4617.7|4611.7|4616.6|4610.6|1
1736748500000|2025-01-13 06:08:20|4618.5|4612.5|4618.8|4612.8|4618.8|4612.8|4618.5|4612.5|0
1736748510000|2025-01-13 06:08:30|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4619.2|4613.2|0
1736748520000|2025-01-13 06:08:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|1
1736748540000|2025-01-13 06:09:00|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|0
1736748550000|2025-01-13 06:09:10|4620.8|4614.8|4621.7|4615.7|4621.7|4615.7|4620.8|4614.8|0
1736748570000|2025-01-13 06:09:30|||||||||1
1736748580000|2025-01-13 06:09:40|4621.5|4615.5|4620.3|4614.3|4621.5|4615.5|4620.3|4614.3|9
1736748590000|2025-01-13 06:09:50|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|0
1736748600000|2025-01-13 06:10:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736748610000|2025-01-13 06:10:10|4618.8|4612.8|4619.7|4613.7|4619.7|4613.7|4618.8|4612.8|4
1736748620000|2025-01-13 06:10:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736748630000|2025-01-13 06:10:30|4619.7|4613.7|4619.3|4613.3|4619.7|4613.7|4619.3|4613.3|0
1736748650000|2025-01-13 06:10:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|5
1736748660000|2025-01-13 06:11:00|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|0
1736748670000|2025-01-13 06:11:10|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|0
1736748680000|2025-01-13 06:11:20|4619|4613|4619.7|4613.7|4619.7|4613.7|4619|4613|0
1736748710000|2025-01-13 06:11:50|4619.3|4613.3|4619|4613|4619.3|4613.3|4619|4613|0
1736748720000|2025-01-13 06:12:00|4618.8|4612.8|4619.7|4613.7|4619.7|4613.7|4618.8|4612.8|0
1736748730000|2025-01-13 06:12:10|4619.3|4613.3|4618.8|4612.8|4619.7|4613.7|4618.8|4612.8|0
1736748740000|2025-01-13 06:12:20|4618.5|4612.5|4618.7|4612.7|4618.7|4612.7|4618.3|4612.3|0
1736748750000|2025-01-13 06:12:30|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.3|4612.3|0
1736748760000|2025-01-13 06:12:40|4619|4613|4619.7|4613.7|4619.7|4613.7|4619|4613|0
1736748770000|2025-01-13 06:12:50|4620|4614|4620.3|4614.3|4620.3|4614.3|4620|4614|0
1736748780000|2025-01-13 06:13:00|4620|4614|4620.3|4614.3|4620.3|4614.3|4620|4614|0
1736748790000|2025-01-13 06:13:10|4620|4614|4619.3|4613.3|4620.3|4614.3|4619.3|4613.3|2
1736748800000|2025-01-13 06:13:20|4619.7|4613.7|4619.3|4613.3|4620|4614|4619.3|4613.3|3
1736748810000|2025-01-13 06:13:30|4619|4613|4619|4613|4619|4613|4619|4613|2
1736748820000|2025-01-13 06:13:40|4618.8|4612.8|4619.8|4613.8|4620.2|4614.2|4618.8|4612.8|3
1736748830000|2025-01-13 06:13:50|4620|4614|4619.7|4613.7|4620|4614|4619.3|4613.3|3
1736748840000|2025-01-13 06:14:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736748860000|2025-01-13 06:14:20|4620|4614|4619.3|4613.3|4620|4614|4619.3|4613.3|4
1736748900000|2025-01-13 06:15:00|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|2
1736748910000|2025-01-13 06:15:10|4621|4615|4621|4615|4621|4615|4621|4615|0
1736748920000|2025-01-13 06:15:20|4620.6|4614.6|4621|4615|4621|4615|4620.6|4614.6|2
1736748930000|2025-01-13 06:15:30|4622|4616|4622|4616|4622|4616|4622|4616|2
1736748940000|2025-01-13 06:15:40|4622.3|4616.3|4622|4616|4622.3|4616.3|4622|4616|0
1736748950000|2025-01-13 06:15:50|4622.3|4616.3|4622|4616|4622.3|4616.3|4621.8|4615.8|0
1736748960000|2025-01-13 06:16:00|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|1
1736748970000|2025-01-13 06:16:10|4621.8|4615.8|4622|4616|4622|4616|4621.8|4615.8|0
1736748980000|2025-01-13 06:16:20|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736748990000|2025-01-13 06:16:30|4621.5|4615.5|4621.3|4615.3|4621.5|4615.5|4621.3|4615.3|0
1736749000000|2025-01-13 06:16:40|4621.8|4615.8|4621.5|4615.5|4621.8|4615.8|4621.5|4615.5|0
1736749020000|2025-01-13 06:17:00|4621.3|4615.3|4620.3|4614.3|4621.3|4615.3|4620.3|4614.3|5
1736749050000|2025-01-13 06:17:30|4620.6|4614.6|4621.3|4615.3|4621.3|4615.3|4620.6|4614.6|9
1736749060000|2025-01-13 06:17:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|3
1736749070000|2025-01-13 06:17:50|4619.2|4613.2|4619|4613|4619.2|4613.2|4619|4613|10
1736749080000|2025-01-13 06:18:00|4618.8|4612.8|4618.3|4612.3|4618.8|4612.8|4618.3|4612.3|0
1736749090000|2025-01-13 06:18:10|4618|4612|4618.3|4612.3|4618.3|4612.3|4618|4612|2
1736749100000|2025-01-13 06:18:20|4618|4612|4618|4612|4618|4612|4618|4612|6
1736749110000|2025-01-13 06:18:30|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|1
1736749120000|2025-01-13 06:18:40|4617.6|4611.6|4618|4612|4618|4612|4617.6|4611.6|2
1736749130000|2025-01-13 06:18:50|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|4
1736749140000|2025-01-13 06:19:00|4619.7|4613.7|4620|4614|4620.3|4614.3|4619.7|4613.7|0
1736749160000|2025-01-13 06:19:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1736749170000|2025-01-13 06:19:30|4620.5|4614.5|4621.7|4615.7|4621.7|4615.7|4620.5|4614.5|1
1736749180000|2025-01-13 06:19:40|4621|4615|4619.8|4613.8|4621|4615|4619.8|4613.8|2
1736749200000|2025-01-13 06:20:00|4619.5|4613.5|4619.3|4613.3|4619.5|4613.5|4619.3|4613.3|0
1736749210000|2025-01-13 06:20:10|4619.5|4613.5|4618.3|4612.3|4620.8|4614.8|4618.3|4612.3|5
1736749220000|2025-01-13 06:20:20|4618.8|4612.8|4618|4612|4618.8|4612.8|4618|4612|0
1736749230000|2025-01-13 06:20:30|4617.6|4611.6|4614.7|4608.7|4618|4612|4614.7|4608.7|9
1736749240000|2025-01-13 06:20:40|4614.3|4608.3|4614|4608|4614.3|4608.3|4614|4608|1
1736749250000|2025-01-13 06:20:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736749260000|2025-01-13 06:21:00|4613.6|4607.6|4614.7|4608.7|4614.7|4608.7|4613.6|4607.6|2
1736749270000|2025-01-13 06:21:10|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|2
1736749310000|2025-01-13 06:21:50|4614.7|4608.7|4614.8|4608.8|4614.8|4608.8|4614.7|4608.7|4
1736749320000|2025-01-13 06:22:00|4615.5|4609.5|4615|4609|4615.5|4609.5|4614.6|4608.6|2
1736749330000|2025-01-13 06:22:10|4615.5|4609.5|4615.8|4609.8|4616.3|4610.3|4615.5|4609.5|0
1736749350000|2025-01-13 06:22:30|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|1
1736749360000|2025-01-13 06:22:40|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|0
1736749370000|2025-01-13 06:22:50|4616.3|4610.3|4616.7|4610.7|4616.7|4610.7|4616.3|4610.3|0
1736749380000|2025-01-13 06:23:00|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|1
1736749390000|2025-01-13 06:23:10|4617.2|4611.2|4616.8|4610.8|4617.2|4611.2|4616|4610|3
1736749410000|2025-01-13 06:23:30|4616.7|4610.7|4616|4610|4616.7|4610.7|4616|4610|0
1736749420000|2025-01-13 06:23:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|1
1736749430000|2025-01-13 06:23:50|4615.7|4609.7|4615|4609|4615.7|4609.7|4615|4609|0
1736749440000|2025-01-13 06:24:00|4614.6|4608.6|4614.5|4608.5|4614.6|4608.6|4614.5|4608.5|0
1736749450000|2025-01-13 06:24:10|4614.1|4608.1|4614.3|4608.3|4614.3|4608.3|4614|4608|0
1736749530000|2025-01-13 06:25:30|4615|4609|4615|4609|4615|4609|4615|4609|4
1736749540000|2025-01-13 06:25:40|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|3
1736749560000|2025-01-13 06:26:00|4616|4610|4616|4610|4616.3|4610.3|4616|4610|1
1736749580000|2025-01-13 06:26:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736749590000|2025-01-13 06:26:30|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|1
1736749600000|2025-01-13 06:26:40|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|0
1736749610000|2025-01-13 06:26:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736749620000|2025-01-13 06:27:00|4617|4611|4617.2|4611.2|4617.3|4611.3|4617|4611|0
1736749630000|2025-01-13 06:27:10|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1736749640000|2025-01-13 06:27:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4
1736749650000|2025-01-13 06:27:30|4616.7|4610.7|4616.3|4610.3|4616.7|4610.7|4616.3|4610.3|0
1736749660000|2025-01-13 06:27:40|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|1
1736749670000|2025-01-13 06:27:50|4616|4610|4616|4610|4616|4610|4616|4610|1
1736749680000|2025-01-13 06:28:00|4615.2|4609.2|4614.5|4608.5|4615.2|4609.2|4614.5|4608.5|2
1736749690000|2025-01-13 06:28:10|4614|4608|4614|4608|4614|4608|4614|4608|1
1736749730000|2025-01-13 06:28:50|4615|4609|4616|4610|4616|4610|4615|4609|5
1736749750000|2025-01-13 06:29:10|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|1
1736749770000|2025-01-13 06:29:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736749790000|2025-01-13 06:29:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|1
1736749800000|2025-01-13 06:30:00|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|1
1736749810000|2025-01-13 06:30:10|4614|4608|4614|4608|4614.5|4608.5|4614|4608|4
1736749820000|2025-01-13 06:30:20|4614.5|4608.5|4615.5|4609.5|4615.8|4609.8|4614.5|4608.5|6
1736749830000|2025-01-13 06:30:30|4615.8|4609.8|4616|4610|4616|4610|4615.1|4609.1|2
1736749840000|2025-01-13 06:30:40|4616.5|4610.5|4616.5|4610.5|4618|4612|4616.5|4610.5|2
1736749850000|2025-01-13 06:30:50|4616.8|4610.8|4617|4611|4617|4611|4616.5|4610.5|1
1736749860000|2025-01-13 06:31:00|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1736749870000|2025-01-13 06:31:10|4617|4611|4616.6|4610.6|4617|4611|4616.5|4610.5|1
1736749880000|2025-01-13 06:31:20|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|0
1736749890000|2025-01-13 06:31:30|4616.5|4610.5|4616.5|4610.5|4617|4611|4616.5|4610.5|0
1736749910000|2025-01-13 06:31:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|1
1736749920000|2025-01-13 06:32:00|4615.5|4609.5|4614.1|4608.1|4616|4610|4614.1|4608.1|1
1736749940000|2025-01-13 06:32:20|4615|4609|4614|4608|4615|4609|4614|4608|0
1736749950000|2025-01-13 06:32:30|4614.6|4608.6|4617|4611|4617|4611|4614.6|4608.6|2
1736749960000|2025-01-13 06:32:40|4615.3|4609.3|4617|4611|4617.8|4611.8|4615.3|4609.3|3
1736749980000|2025-01-13 06:33:00|4616.6|4610.6|4617|4611|4617.8|4611.8|4616.5|4610.5|1
1736749990000|2025-01-13 06:33:10|4617.5|4611.5|4617.8|4611.8|4617.8|4611.8|4617.1|4611.1|0
1736750010000|2025-01-13 06:33:30|4618|4612|4618|4612|4618|4612|4618|4612|0
1736750020000|2025-01-13 06:33:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736750050000|2025-01-13 06:34:10|4618|4612|4618.8|4612.8|4618.8|4612.8|4618|4612|0
1736750060000|2025-01-13 06:34:20|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|2
1736750070000|2025-01-13 06:34:30|4617|4611|4616.8|4610.8|4617|4611|4616.8|4610.8|7
1736750090000|2025-01-13 06:34:50|4616.6|4610.6|4615|4609|4616.6|4610.6|4615|4609|7
1736750100000|2025-01-13 06:35:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736750130000|2025-01-13 06:35:30|4615.1|4609.1|4615.8|4609.8|4615.8|4609.8|4614.8|4608.8|1
1736750140000|2025-01-13 06:35:40|4615.3|4609.3|4615|4609|4615.3|4609.3|4615|4609|0
1736750150000|2025-01-13 06:35:50|4614.5|4608.5|4615.3|4609.3|4615.3|4609.3|4614.2|4608.2|3
1736750160000|2025-01-13 06:36:00|4614.8|4608.8|4617|4611|4617|4611|4614.7|4608.7|2
1736750170000|2025-01-13 06:36:10|4617.3|4611.3|4618.7|4612.7|4618.7|4612.7|4617.3|4611.3|0
1736750180000|2025-01-13 06:36:20|4618.3|4612.3|4618|4612|4618.3|4612.3|4618|4612|0
1736750190000|2025-01-13 06:36:30|4617.8|4611.8|4617.7|4611.7|4617.8|4611.8|4617.3|4611.3|0
1736750200000|2025-01-13 06:36:40|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1736750220000|2025-01-13 06:37:00|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1736750230000|2025-01-13 06:37:10|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|0
1736750240000|2025-01-13 06:37:20|4617.3|4611.3|4616|4610|4617.3|4611.3|4615.5|4609.5|3
1736750250000|2025-01-13 06:37:30|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1736750270000|2025-01-13 06:37:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736750280000|2025-01-13 06:38:00|4617|4611|4617.7|4611.7|4617.7|4611.7|4616.8|4610.8|0
1736750290000|2025-01-13 06:38:10|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|1
1736750300000|2025-01-13 06:38:20|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1736750310000|2025-01-13 06:38:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1736750320000|2025-01-13 06:38:40|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|6
1736750330000|2025-01-13 06:38:50|4614.8|4608.8|4614.5|4608.5|4614.8|4608.8|4614.5|4608.5|3
1736750340000|2025-01-13 06:39:00|4614.2|4608.2|4611.7|4605.7|4614.2|4608.2|4611.7|4605.7|36
1736750350000|2025-01-13 06:39:10|4611.3|4605.3|4611.8|4605.8|4611.8|4605.8|4610.3|4604.3|2
1736750360000|2025-01-13 06:39:20|4611.5|4605.5|4611.8|4605.8|4611.8|4605.8|4611.5|4605.5|1
1736750370000|2025-01-13 06:39:30|4612|4606|4613.2|4607.2|4613.2|4607.2|4612|4606|3
1736750380000|2025-01-13 06:39:40|4613.8|4607.8|4614.7|4608.7|4614.7|4608.7|4613.7|4607.7|0
1736750400000|2025-01-13 06:40:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1736750410000|2025-01-13 06:40:10|4615|4609|4615.8|4609.8|4615.8|4609.8|4615|4609|0
1736750430000|2025-01-13 06:40:30|4615.7|4609.7|4613.7|4607.7|4615.7|4609.7|4613.7|4607.7|1
1736750440000|2025-01-13 06:40:40|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736750450000|2025-01-13 06:40:50|4614.2|4608.2|4615.8|4609.8|4615.8|4609.8|4614.2|4608.2|0
1736750460000|2025-01-13 06:41:00|4615.7|4609.7|4616.7|4610.7|4616.7|4610.7|4615.7|4609.7|0
1736750470000|2025-01-13 06:41:10|4617.3|4611.3|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|0
1736750480000|2025-01-13 06:41:20|4617.8|4611.8|4621.3|4615.3|4622|4616|4617.8|4611.8|1
1736750490000|2025-01-13 06:41:30|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1736750500000|2025-01-13 06:41:40|4621.3|4615.3|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|0
1736750520000|2025-01-13 06:42:00|4621.7|4615.7|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|0
1736750530000|2025-01-13 06:42:10|4621.7|4615.7|4622.3|4616.3|4622.7|4616.7|4621.7|4615.7|0
1736750540000|2025-01-13 06:42:20|4622.2|4616.2|4621|4615|4622.2|4616.2|4621|4615|6
1736750560000|2025-01-13 06:42:40|4621.3|4615.3|4621|4615|4621.3|4615.3|4621|4615|0
1736750600000|2025-01-13 06:43:20|4621.3|4615.3|4621|4615|4621.3|4615.3|4621|4615|1
1736750610000|2025-01-13 06:43:30|4621.3|4615.3|4621.8|4615.8|4621.8|4615.8|4621.3|4615.3|0
1736750620000|2025-01-13 06:43:40|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|0
1736750630000|2025-01-13 06:43:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1736750640000|2025-01-13 06:44:00|4622|4616|4622|4616|4622.3|4616.3|4622|4616|0
1736750650000|2025-01-13 06:44:10|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1736750660000|2025-01-13 06:44:20|4622.5|4616.5|4622.8|4616.8|4622.8|4616.8|4622.5|4616.5|1
1736750670000|2025-01-13 06:44:30|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1736750680000|2025-01-13 06:44:40|4623|4617|4622.8|4616.8|4623|4617|4622.8|4616.8|3
1736750690000|2025-01-13 06:44:50|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1736750700000|2025-01-13 06:45:00|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1736750710000|2025-01-13 06:45:10|4623.5|4617.5|4625|4619|4625|4619|4623.5|4617.5|2
1736750720000|2025-01-13 06:45:20|4625.3|4619.3|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|0
1736750730000|2025-01-13 06:45:30|4625.2|4619.2|4622.1|4616.1|4625.3|4619.3|4622.1|4616.1|27
1736750740000|2025-01-13 06:45:40|4622.7|4616.7|4621.7|4615.7|4622.7|4616.7|4621|4615|3
1736750770000|2025-01-13 06:46:10|4621.3|4615.3|4626.3|4620.3|4626.3|4620.3|4621.3|4615.3|8
1736750780000|2025-01-13 06:46:20|4626.5|4620.5|4627.3|4621.3|4627.3|4621.3|4626|4620|2
1736750790000|2025-01-13 06:46:30|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1736750820000|2025-01-13 06:47:00|4628.3|4622.3|4627|4621|4628.3|4622.3|4627|4621|1
1736750830000|2025-01-13 06:47:10|4627.5|4621.5|4626|4620|4627.8|4621.8|4626|4620|0
1736750850000|2025-01-13 06:47:30|4626.5|4620.5|4626.8|4620.8|4626.8|4620.8|4626.5|4620.5|0
1736750860000|2025-01-13 06:47:40|4626.5|4620.5|4627.8|4621.8|4627.8|4621.8|4626.5|4620.5|0
1736750870000|2025-01-13 06:47:50|4627.1|4621.1|4627|4621|4627.1|4621.1|4627|4621|0
1736750880000|2025-01-13 06:48:00|4627.8|4621.8|4627|4621|4627.8|4621.8|4626.5|4620.5|0
1736750890000|2025-01-13 06:48:10|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1736750900000|2025-01-13 06:48:20|4624|4618|4624|4618|4624.5|4618.5|4623.6|4617.6|38
1736750910000|2025-01-13 06:48:30|4624.5|4618.5|4624|4618|4624.5|4618.5|4624|4618|0
1736750920000|2025-01-13 06:48:40|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1736750930000|2025-01-13 06:48:50|4623.3|4617.3|4615.5|4609.5|4623.6|4617.6|4615.5|4609.5|21
1736750940000|2025-01-13 06:49:00|4615.3|4609.3|4615|4609|4615.3|4609.3|4615|4609|3
1736750950000|2025-01-13 06:49:10|4615.3|4609.3|4614|4608|4616.3|4610.3|4614|4608|4
1736750960000|2025-01-13 06:49:20|4614.5|4608.5|4614|4608|4614.8|4608.8|4614|4608|0
1736750970000|2025-01-13 06:49:30|4614.7|4608.7|4614|4608|4614.8|4608.8|4614|4608|0
1736750980000|2025-01-13 06:49:40|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4611.8|4605.8|5
1736750990000|2025-01-13 06:49:50|4613.8|4607.8|4614.8|4608.8|4614.8|4608.8|4613.5|4607.5|13
1736751000000|2025-01-13 06:50:00|4615.3|4609.3|4616.8|4610.8|4616.8|4610.8|4615.3|4609.3|2
1736751010000|2025-01-13 06:50:10|4617.6|4611.6|4618.8|4612.8|4618.8|4612.8|4617.6|4611.6|0
1736751020000|2025-01-13 06:50:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736751030000|2025-01-13 06:50:30|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|1
1736751040000|2025-01-13 06:50:40|4617.8|4611.8|4621.8|4615.8|4621.8|4615.8|4617.8|4611.8|5
1736751050000|2025-01-13 06:50:50|4622|4616|4623.1|4617.1|4623.1|4617.1|4622|4616|0
1736751060000|2025-01-13 06:51:00|4623|4617|4623.8|4617.8|4623.8|4617.8|4623|4617|0
1736751070000|2025-01-13 06:51:10|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|1
1736751080000|2025-01-13 06:51:20|4624.7|4618.7|4625|4619|4625|4619|4624.7|4618.7|1
1736751090000|2025-01-13 06:51:30|4625.3|4619.3|4625.5|4619.5|4625.5|4619.5|4625.3|4619.3|0
1736751100000|2025-01-13 06:51:40|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625|4619|1
1736751110000|2025-01-13 06:51:50|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1736751120000|2025-01-13 06:52:00|4627|4621|4627|4621|4627|4621|4627|4621|0
1736751130000|2025-01-13 06:52:10|4626.6|4620.6|4626.8|4620.8|4627.3|4621.3|4626.6|4620.6|0
1736751140000|2025-01-13 06:52:20|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|118
1736751150000|2025-01-13 06:52:30|4627.5|4621.5|4628.3|4622.3|4628.3|4622.3|4627.5|4621.5|7
1736751160000|2025-01-13 06:52:40|4628.7|4622.7|4629.2|4623.2|4629.2|4623.2|4628.7|4622.7|0
1736751180000|2025-01-13 06:53:00|4628.7|4622.7|4629.7|4623.7|4629.9|4623.9|4628.7|4622.7|8
1736751190000|2025-01-13 06:53:10|4630.1|4624.1|4629.3|4623.3|4630.7|4624.7|4629.3|4623.3|4
1736751210000|2025-01-13 06:53:30|4629.2|4623.2|4630.2|4624.2|4630.6|4624.6|4629.2|4623.2|35
1736751220000|2025-01-13 06:53:40|4625.7|4619.7|4623.2|4617.2|4625.7|4619.7|4622.8|4616.8|2
1736751230000|2025-01-13 06:53:50|4624.6|4618.6|4624.3|4618.3|4624.6|4618.6|4623.6|4617.6|4
1736751240000|2025-01-13 06:54:00|4623.8|4617.8|4624.2|4618.2|4624.2|4618.2|4623.8|4617.8|1
1736751250000|2025-01-13 06:54:10|4623.8|4617.8|4624.7|4618.7|4624.7|4618.7|4623.8|4617.8|2
1736751260000|2025-01-13 06:54:20|4624.8|4618.8|4626.6|4620.6|4626.6|4620.6|4624.8|4618.8|4
1736751270000|2025-01-13 06:54:30|4627.3|4621.3|4626.6|4620.6|4627.3|4621.3|4626.2|4620.2|3
1736751280000|2025-01-13 06:54:40|4626.2|4620.2|4626.7|4620.7|4626.7|4620.7|4626.2|4620.2|1
1736751290000|2025-01-13 06:54:50|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1736751320000|2025-01-13 06:55:20|4626.2|4620.2|4628.7|4622.7|4628.7|4622.7|4626.2|4620.2|2
1736751330000|2025-01-13 06:55:30|||||||||3
1736751340000|2025-01-13 06:55:40|4626.8|4620.8|4625.8|4619.8|4626.8|4620.8|4625.8|4619.8|7
1736751350000|2025-01-13 06:55:50|4626|4620|4626.3|4620.3|4626.3|4620.3|4625.8|4619.8|0
1736751360000|2025-01-13 06:56:00|4626.2|4620.2|4625.8|4619.8|4626.3|4620.3|4625.8|4619.8|2
1736751380000|2025-01-13 06:56:20|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|0
1736751390000|2025-01-13 06:56:30|4624.5|4618.5|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|5
1736751410000|2025-01-13 06:56:50|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|1
1736751420000|2025-01-13 06:57:00|4624.2|4618.2|4621.7|4615.7|4624.3|4618.3|4621.7|4615.7|10
1736751430000|2025-01-13 06:57:10|4622.2|4616.2|4629.2|4623.2|4631.1|4625.1|4622.2|4616.2|12
1736751440000|2025-01-13 06:57:20|4628.7|4622.7|4627.7|4621.7|4628.7|4622.7|4626.2|4620.2|14
1736751450000|2025-01-13 06:57:30|4628.1|4622.1|4629.7|4623.7|4630.2|4624.2|4628.1|4622.1|2
1736751460000|2025-01-13 06:57:40|4629.8|4623.8|4631.6|4625.6|4631.7|4625.7|4629.8|4623.8|5
1736751470000|2025-01-13 06:57:50|4632.2|4626.2|4631.7|4625.7|4632.2|4626.2|4631.7|4625.7|1
1736751480000|2025-01-13 06:58:00|4631.2|4625.2|4631.2|4625.2|4632.2|4626.2|4631.2|4625.2|48
1736751490000|2025-01-13 06:58:10|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.2|4625.2|2
1736751500000|2025-01-13 06:58:20|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.6|4626.6|9
1736751520000|2025-01-13 06:58:40|||||||||1
1736751530000|2025-01-13 06:58:50|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|1
1736751540000|2025-01-13 06:59:00|4632.2|4626.2|4631.2|4625.2|4632.7|4626.7|4631.2|4625.2|7
1736751550000|2025-01-13 06:59:10|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|31
1736751560000|2025-01-13 06:59:20|4631.8|4625.8|4631.7|4625.7|4632.1|4626.1|4631.7|4625.7|7
1736751570000|2025-01-13 06:59:30|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|2
1736751580000|2025-01-13 06:59:40|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|0
1736751600000|2025-01-13 07:00:00|4631.7|4625.7|4631.1|4625.1|4631.7|4625.7|4631.1|4625.1|12
1736751610000|2025-01-13 07:00:10|4631.9|4625.9|4631.6|4625.6|4632.9|4626.9|4631.6|4625.6|36
1736751620000|2025-01-13 07:00:20|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|0
1736751630000|2025-01-13 07:00:30|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|1
1736751640000|2025-01-13 07:00:40|4631.9|4625.9|4632.1|4626.1|4632.1|4626.1|4631.9|4625.9|0
1736751650000|2025-01-13 07:00:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4631.9|4625.9|6
1736751670000|2025-01-13 07:01:10|4632.6|4626.6|4632.3|4626.3|4632.9|4626.9|4631.9|4625.9|5
1736751680000|2025-01-13 07:01:20|4632.4|4626.4|4631.6|4625.6|4632.4|4626.4|4631.6|4625.6|1
1736751690000|2025-01-13 07:01:30|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|2
1736751700000|2025-01-13 07:01:40|4630.8|4624.8|4626.9|4620.9|4630.9|4624.9|4626.3|4620.3|8
1736751720000|2025-01-13 07:02:00|4627.1|4621.1|4627.4|4621.4|4628.3|4622.3|4627.1|4621.1|5
1736751730000|2025-01-13 07:02:10|4627.1|4621.1|4625.6|4619.6|4627.1|4621.1|4625.6|4619.6|1
1736751740000|2025-01-13 07:02:20|4625.4|4619.4|4624.3|4618.3|4625.4|4619.4|4623.1|4617.1|6
1736751750000|2025-01-13 07:02:30|4623.4|4617.4|4631.2|4625.2|4631.5|4625.5|4623.4|4617.4|31
1736751760000|2025-01-13 07:02:40|4631|4625|4630.7|4624.7|4631|4625|4630.7|4624.7|3
1736751770000|2025-01-13 07:02:50|4630.5|4624.5|4631|4625|4631|4625|4630.5|4624.5|0
1736751780000|2025-01-13 07:03:00|4630.5|4624.5|4631|4625|4631|4625|4630.5|4624.5|0
1736751790000|2025-01-13 07:03:10|4630.4|4624.4|4629.3|4623.3|4630.4|4624.4|4628.9|4622.9|7
1736751810000|2025-01-13 07:03:30|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|1
1736751820000|2025-01-13 07:03:40|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|7
1736751830000|2025-01-13 07:03:50|4629.9|4623.9|4630.4|4624.4|4630.4|4624.4|4629.9|4623.9|0
1736751840000|2025-01-13 07:04:00|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|1
1736751860000|2025-01-13 07:04:20|4629.9|4623.9|4630.3|4624.3|4630.3|4624.3|4629.9|4623.9|1
1736751870000|2025-01-13 07:04:30|||||||||3
1736751880000|2025-01-13 07:04:40|4628.8|4622.8|4629.8|4623.8|4629.8|4623.8|4628.8|4622.8|1
1736751890000|2025-01-13 07:04:50|4630.4|4624.4|4628.3|4622.3|4630.4|4624.4|4628.3|4622.3|2
1736751900000|2025-01-13 07:05:00|4627.9|4621.9|4625.4|4619.4|4627.9|4621.9|4625.4|4619.4|8
1736751910000|2025-01-13 07:05:10|4625.3|4619.3|4623.9|4617.9|4625.3|4619.3|4623.3|4617.3|2
1736751920000|2025-01-13 07:05:20|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4625.2|4619.2|3
1736751930000|2025-01-13 07:05:30|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4624.8|4618.8|0
1736751940000|2025-01-13 07:05:40|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1736751950000|2025-01-13 07:05:50|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4625.2|4619.2|1
1736751960000|2025-01-13 07:06:00|4625.6|4619.6|4624.4|4618.4|4625.6|4619.6|4624.4|4618.4|2
1736751970000|2025-01-13 07:06:10|4626.6|4620.6|4624.7|4618.7|4628.1|4622.1|4624.7|4618.7|26
1736751980000|2025-01-13 07:06:20|4624.6|4618.6|4624.6|4618.6|4624.9|4618.9|4624.6|4618.6|3
1736751990000|2025-01-13 07:06:30|4624.4|4618.4|4623.3|4617.3|4624.4|4618.4|4622.9|4616.9|4
1736752010000|2025-01-13 07:06:50|4623.4|4617.4|4621.9|4615.9|4623.4|4617.4|4621.9|4615.9|25
1736752020000|2025-01-13 07:07:00|4622.4|4616.4|4622.3|4616.3|4622.4|4616.4|4622.3|4616.3|5
1736752030000|2025-01-13 07:07:10|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|8
1736752040000|2025-01-13 07:07:20|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4622.4|4616.4|6
1736752050000|2025-01-13 07:07:30|4623.1|4617.1|4623.2|4617.2|4623.2|4617.2|4622.9|4616.9|6
1736752060000|2025-01-13 07:07:40|4623.1|4617.1|4622.1|4616.1|4623.1|4617.1|4621.9|4615.9|4
1736752070000|2025-01-13 07:07:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|33
1736752090000|2025-01-13 07:08:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|22
1736752100000|2025-01-13 07:08:20|4621.7|4615.7|4619.3|4613.3|4621.7|4615.7|4619.2|4613.2|78
1736752110000|2025-01-13 07:08:30|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|2
1736752120000|2025-01-13 07:08:40|||||||||2
1736752130000|2025-01-13 07:08:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736752140000|2025-01-13 07:09:00|4617.8|4611.8|4616.9|4610.9|4617.8|4611.8|4616.6|4610.6|5
1736752150000|2025-01-13 07:09:10|4617.1|4611.1|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|2
1736752170000|2025-01-13 07:09:30|4616.4|4610.4|4616.3|4610.3|4616.4|4610.4|4616.3|4610.3|3
1736752180000|2025-01-13 07:09:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.4|4610.4|2
1736752200000|2025-01-13 07:10:00|4617.8|4611.8|4619.9|4613.9|4619.9|4613.9|4617.8|4611.8|3
1736752210000|2025-01-13 07:10:10|4620.4|4614.4|4622.6|4616.6|4624|4618|4620.4|4614.4|19
1736752220000|2025-01-13 07:10:20|4621.6|4615.6|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|7
1736752230000|2025-01-13 07:10:30|4620.9|4614.9|4621.6|4615.6|4621.9|4615.9|4620.9|4614.9|3
1736752250000|2025-01-13 07:10:50|4621.2|4615.2|4621.6|4615.6|4621.9|4615.9|4621.2|4615.2|3
1736752260000|2025-01-13 07:11:00|4620.9|4614.9|4621.1|4615.1|4621.1|4615.1|4620.9|4614.9|1
1736752270000|2025-01-13 07:11:10|4620.9|4614.9|4621.6|4615.6|4621.6|4615.6|4620.9|4614.9|5
1736752280000|2025-01-13 07:11:20|4621.4|4615.4|4621.6|4615.6|4621.6|4615.6|4621.4|4615.4|0
1736752290000|2025-01-13 07:11:30|||||||||1
1736752300000|2025-01-13 07:11:40|4621.4|4615.4|4622.1|4616.1|4622.1|4616.1|4621.4|4615.4|0
1736752310000|2025-01-13 07:11:50|4620.9|4614.9|4615.9|4609.9|4620.9|4614.9|4615.9|4609.9|20
1736752330000|2025-01-13 07:12:10|4614.9|4608.9|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|5
1736752340000|2025-01-13 07:12:20|4614.3|4608.3|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|1
1736752350000|2025-01-13 07:12:30|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4612.9|4606.9|1
1736752360000|2025-01-13 07:12:40|4612.8|4606.8|4612.3|4606.3|4613.3|4607.3|4611.9|4605.9|0
1736752370000|2025-01-13 07:12:50|4612.4|4606.4|4613.6|4607.6|4613.6|4607.6|4612.4|4606.4|3
1736752380000|2025-01-13 07:13:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736752390000|2025-01-13 07:13:10|4613.6|4607.6|4614.6|4608.6|4614.6|4608.6|4613.6|4607.6|1
1736752410000|2025-01-13 07:13:30|4613.4|4607.4|4613.6|4607.6|4613.6|4607.6|4613.4|4607.4|3
1736752430000|2025-01-13 07:13:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|1
1736752440000|2025-01-13 07:14:00|4614.7|4608.7|4614.6|4608.6|4614.7|4608.7|4614.6|4608.6|0
1736752460000|2025-01-13 07:14:20|||||||||2
1736752480000|2025-01-13 07:14:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736752490000|2025-01-13 07:14:50|4614.2|4608.2|4614.6|4608.6|4614.6|4608.6|4614.2|4608.2|1
1736752500000|2025-01-13 07:15:00|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|0
1736752510000|2025-01-13 07:15:10|4615.8|4609.8|4616.6|4610.6|4616.6|4610.6|4615.8|4609.8|2
1736752520000|2025-01-13 07:15:20|4616.9|4610.9|4617.6|4611.6|4617.6|4611.6|4616.9|4610.9|2
1736752530000|2025-01-13 07:15:30|4617.8|4611.8|4618.6|4612.6|4618.6|4612.6|4617.8|4611.8|0
1736752540000|2025-01-13 07:15:40|4618.2|4612.2|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|2
1736752550000|2025-01-13 07:15:50|4618.7|4612.7|4619.6|4613.6|4619.6|4613.6|4618.7|4612.7|0
1736752560000|2025-01-13 07:16:00|4619.4|4613.4|4618.6|4612.6|4619.4|4613.4|4618.6|4612.6|1
1736752570000|2025-01-13 07:16:10|4618.7|4612.7|4618.1|4612.1|4618.7|4612.7|4618.1|4612.1|0
1736752580000|2025-01-13 07:16:20|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1736752590000|2025-01-13 07:16:30|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|1
1736752600000|2025-01-13 07:16:40|4618.7|4612.7|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|0
1736752610000|2025-01-13 07:16:50|4618.7|4612.7|4618.1|4612.1|4618.7|4612.7|4618.1|4612.1|2
1736752620000|2025-01-13 07:17:00|4618.2|4612.2|4616.7|4610.7|4618.2|4612.2|4616.7|4610.7|2
1736752630000|2025-01-13 07:17:10|4616.2|4610.2|4616.8|4610.8|4617.7|4611.7|4615.8|4609.8|4
1736752640000|2025-01-13 07:17:20|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4614.8|4608.8|2
1736752650000|2025-01-13 07:17:30|4617.2|4611.2|4616.7|4610.7|4617.2|4611.2|4616.7|4610.7|2
1736752660000|2025-01-13 07:17:40|4616|4610|4617.2|4611.2|4617.2|4611.2|4616|4610|1
1736752670000|2025-01-13 07:17:50|4617.3|4611.3|4618.6|4612.6|4618.6|4612.6|4617.3|4611.3|1
1736752680000|2025-01-13 07:18:00|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1736752690000|2025-01-13 07:18:10|4619.7|4613.7|4620.7|4614.7|4620.7|4614.7|4619.7|4613.7|0
1736752700000|2025-01-13 07:18:20|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4620.2|4614.2|0
1736752710000|2025-01-13 07:18:30|4619.6|4613.6|4618.7|4612.7|4619.6|4613.6|4618.7|4612.7|6
1736752730000|2025-01-13 07:18:50|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4617.7|4611.7|1
1736752760000|2025-01-13 07:19:20|4619.1|4613.1|4619.2|4613.2|4619.2|4613.2|4619.1|4613.1|2
1736752770000|2025-01-13 07:19:30|4619.7|4613.7|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|1
1736752800000|2025-01-13 07:20:00|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618|4612|4
1736752830000|2025-01-13 07:20:30|||||||||1
1736752840000|2025-01-13 07:20:40|||||||||2
1736752850000|2025-01-13 07:20:50|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|0
1736752860000|2025-01-13 07:21:00|4619.8|4613.8|4620.2|4614.2|4620.6|4614.6|4619.7|4613.7|1
1736752870000|2025-01-13 07:21:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.2|4612.2|1
1736752880000|2025-01-13 07:21:20|4618.3|4612.3|4617.2|4611.2|4618.7|4612.7|4617.2|4611.2|0
1736752890000|2025-01-13 07:21:30|4617.5|4611.5|4617.2|4611.2|4618.2|4612.2|4617.2|4611.2|2
1736752900000|2025-01-13 07:21:40|4617.1|4611.1|4616.8|4610.8|4617.2|4611.2|4616.8|4610.8|0
1736752920000|2025-01-13 07:22:00|||||||||1
1736752930000|2025-01-13 07:22:10|4617.2|4611.2|4619.2|4613.2|4619.2|4613.2|4617.2|4611.2|2
1736752940000|2025-01-13 07:22:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736752950000|2025-01-13 07:22:30|4619.5|4613.5|4619.8|4613.8|4619.8|4613.8|4619.5|4613.5|1
1736752960000|2025-01-13 07:22:40|4619.7|4613.7|4620.6|4614.6|4620.6|4614.6|4619.7|4613.7|5
1736752970000|2025-01-13 07:22:50|4620.8|4614.8|4621.2|4615.2|4621.2|4615.2|4620.8|4614.8|5
1736752990000|2025-01-13 07:23:10|4621.7|4615.7|4620.7|4614.7|4622.2|4616.2|4620.2|4614.2|9
1736753000000|2025-01-13 07:23:20|4620.8|4614.8|4620.7|4614.7|4620.8|4614.8|4620.7|4614.7|1
1736753010000|2025-01-13 07:23:30|||||||||2
1736753030000|2025-01-13 07:23:50|4620.9|4614.9|4621.2|4615.2|4621.2|4615.2|4620.9|4614.9|0
1736753050000|2025-01-13 07:24:10|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|5
1736753060000|2025-01-13 07:24:20|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1736753070000|2025-01-13 07:24:30|4620.4|4614.4|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|2
1736753090000|2025-01-13 07:24:50|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.6|4614.6|2
1736753110000|2025-01-13 07:25:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1736753120000|2025-01-13 07:25:20|4621.4|4615.4|4622.2|4616.2|4622.2|4616.2|4621.4|4615.4|7
1736753130000|2025-01-13 07:25:30|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.7|4615.7|1
1736753140000|2025-01-13 07:25:40|4621.4|4615.4|4621.6|4615.6|4621.7|4615.7|4621.2|4615.2|5
1736753150000|2025-01-13 07:25:50|4621.7|4615.7|4621.7|4615.7|4622.2|4616.2|4621.7|4615.7|6
1736753160000|2025-01-13 07:26:00|4621.9|4615.9|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|0
1736753180000|2025-01-13 07:26:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|2
1736753190000|2025-01-13 07:26:30|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1736753200000|2025-01-13 07:26:40|4621.5|4615.5|4620.4|4614.4|4621.5|4615.5|4620.4|4614.4|2
1736753210000|2025-01-13 07:26:50|4619.9|4613.9|4620.2|4614.2|4620.2|4614.2|4619.9|4613.9|0
1736753220000|2025-01-13 07:27:00|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|1
1736753240000|2025-01-13 07:27:20|4620.7|4614.7|4619.9|4613.9|4620.7|4614.7|4618.9|4612.9|11
1736753250000|2025-01-13 07:27:30|4620.4|4614.4|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|0
1736753260000|2025-01-13 07:27:40|||||||||1
1736753280000|2025-01-13 07:28:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1736753290000|2025-01-13 07:28:10|4619.9|4613.9|4618.2|4612.2|4619.9|4613.9|4618.2|4612.2|10
1736753300000|2025-01-13 07:28:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1736753310000|2025-01-13 07:28:30|||||||||2
1736753320000|2025-01-13 07:28:40|4618.4|4612.4|4618.2|4612.2|4618.4|4612.4|4618.2|4612.2|0
1736753330000|2025-01-13 07:28:50|4618.9|4612.9|4618.7|4612.7|4618.9|4612.9|4618.7|4612.7|1
1736753350000|2025-01-13 07:29:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1736753360000|2025-01-13 07:29:20|4618.9|4612.9|4619.2|4613.2|4619.2|4613.2|4618.9|4612.9|0
1736753370000|2025-01-13 07:29:30|4619.6|4613.6|4619.9|4613.9|4619.9|4613.9|4619.6|4613.6|0
1736753390000|2025-01-13 07:29:50|4620.4|4614.4|4617.2|4611.2|4620.9|4614.9|4617.2|4611.2|4
1736753400000|2025-01-13 07:30:00|4617.7|4611.7|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|9
1736753430000|2025-01-13 07:30:30|4615.2|4609.2|4613.6|4607.6|4615.2|4609.2|4613.6|4607.6|12
1736753440000|2025-01-13 07:30:40|4613.2|4607.2|4614.1|4608.1|4614.1|4608.1|4613.2|4607.2|1
1736753460000|2025-01-13 07:31:00|4614.2|4608.2|4613.2|4607.2|4614.2|4608.2|4613.2|4607.2|3
1736753470000|2025-01-13 07:31:10|4612.7|4606.7|4612.7|4606.7|4613.1|4607.1|4612.7|4606.7|1
1736753480000|2025-01-13 07:31:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1736753490000|2025-01-13 07:31:30|4612.9|4606.9|4612.6|4606.6|4612.9|4606.9|4612.6|4606.6|0
1736753500000|2025-01-13 07:31:40|4612.9|4606.9|4609.2|4603.2|4612.9|4606.9|4609.2|4603.2|95
1736753510000|2025-01-13 07:31:50|4609.4|4603.4|4609.9|4603.9|4610.2|4604.2|4609.4|4603.4|2
1736753520000|2025-01-13 07:32:00|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|2
1736753530000|2025-01-13 07:32:10|4609.4|4603.4|4609.2|4603.2|4609.4|4603.4|4609.2|4603.2|0
1736753540000|2025-01-13 07:32:20|4609.4|4603.4|4606.2|4600.2|4609.7|4603.7|4606.2|4600.2|9
1736753550000|2025-01-13 07:32:30|4606.6|4600.6|4607.9|4601.9|4608.2|4602.2|4606.6|4600.6|1
1736753560000|2025-01-13 07:32:40|4608.2|4602.2|4608.2|4602.2|4608.6|4602.6|4608.2|4602.2|0
1736753570000|2025-01-13 07:32:50|4608.6|4602.6|4608.2|4602.2|4608.7|4602.7|4608.2|4602.2|2
1736753580000|2025-01-13 07:33:00|4606.5|4600.5|4605.9|4599.9|4606.5|4600.5|4605.9|4599.9|30
1736753590000|2025-01-13 07:33:10|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605.2|4599.2|0
1736753600000|2025-01-13 07:33:20|||||||||1
1736753610000|2025-01-13 07:33:30|4604.4|4598.4|4602.6|4596.6|4604.4|4598.4|4602.6|4596.6|19
1736753620000|2025-01-13 07:33:40|4602.9|4596.9|4602.2|4596.2|4603.7|4597.7|4602.2|4596.2|7
1736753630000|2025-01-13 07:33:50|4602.7|4596.7|4599.4|4593.4|4603.4|4597.4|4599.4|4593.4|22
1736753640000|2025-01-13 07:34:00|4599.9|4593.9|4597.9|4591.9|4599.9|4593.9|4597.9|4591.9|7
1736753660000|2025-01-13 07:34:20|||||||||2
1736753670000|2025-01-13 07:34:30|4597.7|4591.7|4596.7|4590.7|4597.7|4591.7|4596.2|4590.2|5
1736753680000|2025-01-13 07:34:40|4597.2|4591.2|4594.2|4588.2|4597.2|4591.2|4594.2|4588.2|24
1736753690000|2025-01-13 07:34:50|4594.4|4588.4|4595.4|4589.4|4595.4|4589.4|4594.4|4588.4|3
1736753700000|2025-01-13 07:35:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|11
1736753710000|2025-01-13 07:35:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|6
1736753720000|2025-01-13 07:35:20|4596.2|4590.2|4594.5|4588.5|4596.2|4590.2|4594.5|4588.5|6
1736753730000|2025-01-13 07:35:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|1
1736753740000|2025-01-13 07:35:40|4594.7|4588.7|4594.9|4588.9|4594.9|4588.9|4594.7|4588.7|2
1736753750000|2025-01-13 07:35:50|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1736753760000|2025-01-13 07:36:00|4595.4|4589.4|4595.4|4589.4|4595.5|4589.5|4595.4|4589.4|2
1736753770000|2025-01-13 07:36:10|4595.2|4589.2|4594.9|4588.9|4595.2|4589.2|4594.4|4588.4|1
1736753780000|2025-01-13 07:36:20|4595.5|4589.5|4595.6|4589.6|4595.6|4589.6|4595.5|4589.5|4
1736753790000|2025-01-13 07:36:30|4595.5|4589.5|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|5
1736753820000|2025-01-13 07:37:00|4595.4|4589.4|4600.9|4594.9|4600.9|4594.9|4595.4|4589.4|6
1736753830000|2025-01-13 07:37:10|4600.5|4594.5|4602.1|4596.1|4602.6|4596.6|4598.5|4592.5|31
1736753850000|2025-01-13 07:37:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1736753860000|2025-01-13 07:37:40|4602.4|4596.4|4603.5|4597.5|4603.5|4597.5|4602.4|4596.4|1
1736753870000|2025-01-13 07:37:50|4603.2|4597.2|4605.5|4599.5|4605.5|4599.5|4603.2|4597.2|4
1736753880000|2025-01-13 07:38:00|4605.6|4599.6|4606|4600|4606.4|4600.4|4605.6|4599.6|2
1736753890000|2025-01-13 07:38:10|4606.1|4600.1|4605.1|4599.1|4606.1|4600.1|4605.1|4599.1|3
1736753900000|2025-01-13 07:38:20|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|0
1736753920000|2025-01-13 07:38:40|4606.3|4600.3|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|1
1736753930000|2025-01-13 07:38:50|4606.1|4600.1|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|0
1736753940000|2025-01-13 07:39:00|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4606.5|4600.5|4
1736753950000|2025-01-13 07:39:10|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|0
1736753970000|2025-01-13 07:39:30|4607.3|4601.3|4607.1|4601.1|4608.6|4602.6|4606.5|4600.5|2
1736753980000|2025-01-13 07:39:40|4607.3|4601.3|4609.1|4603.1|4609.1|4603.1|4607.3|4601.3|2
1736753990000|2025-01-13 07:39:50|4609.6|4603.6|4608.5|4602.5|4610.1|4604.1|4608.5|4602.5|4
1736754000000|2025-01-13 07:40:00|4608.9|4602.9|4609|4603|4609|4603|4608.5|4602.5|0
1736754010000|2025-01-13 07:40:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.5|4602.5|0
1736754020000|2025-01-13 07:40:20|4609|4603|4608.3|4602.3|4609|4603|4608.3|4602.3|0
1736754030000|2025-01-13 07:40:30|4608.1|4602.1|4607.5|4601.5|4609|4603|4607.5|4601.5|1
1736754040000|2025-01-13 07:40:40|4608|4602|4608|4602|4608|4602|4607.5|4601.5|0
1736754050000|2025-01-13 07:40:50|4607.5|4601.5|4606.5|4600.5|4608|4602|4606.5|4600.5|2
1736754060000|2025-01-13 07:41:00|4606.9|4600.9|4607.5|4601.5|4607.9|4601.9|4606.9|4600.9|0
1736754070000|2025-01-13 07:41:10|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|2
1736754080000|2025-01-13 07:41:20|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1736754090000|2025-01-13 07:41:30|4606.9|4600.9|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|1
1736754100000|2025-01-13 07:41:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607|4601|0
1736754110000|2025-01-13 07:41:50|4607.9|4601.9|4608|4602|4608.9|4602.9|4607.9|4601.9|1
1736754120000|2025-01-13 07:42:00|4608.9|4602.9|4609.5|4603.5|4609.5|4603.5|4608.1|4602.1|0
1736754130000|2025-01-13 07:42:10|4609.1|4603.1|4611|4605|4611.1|4605.1|4609.1|4603.1|4
1736754140000|2025-01-13 07:42:20|||||||||2
1736754150000|2025-01-13 07:42:30|||||||||1
1736754160000|2025-01-13 07:42:40|4610.6|4604.6|4610|4604|4610.6|4604.6|4609.5|4603.5|2
1736754170000|2025-01-13 07:42:50|4610.1|4604.1|4609.1|4603.1|4611|4605|4609.1|4603.1|0
1736754180000|2025-01-13 07:43:00|4609.5|4603.5|4609.1|4603.1|4610|4604|4609.1|4603.1|0
1736754190000|2025-01-13 07:43:10|4609.5|4603.5|4610|4604|4610|4604|4609.1|4603.1|0
1736754200000|2025-01-13 07:43:20|4609.1|4603.1|4609|4603|4609.1|4603.1|4609|4603|0
1736754210000|2025-01-13 07:43:30|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|0
1736754220000|2025-01-13 07:43:40|4607.5|4601.5|4609.5|4603.5|4609.5|4603.5|4607.5|4601.5|3
1736754230000|2025-01-13 07:43:50|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1736754240000|2025-01-13 07:44:00|4609|4603|4609|4603|4609|4603|4609|4603|0
1736754250000|2025-01-13 07:44:10|4609.5|4603.5|4611.5|4605.5|4611.5|4605.5|4609.5|4603.5|4
1736754260000|2025-01-13 07:44:20|4612.8|4606.8|4611.5|4605.5|4612.8|4606.8|4611.5|4605.5|16
1736754290000|2025-01-13 07:44:50|4611.9|4605.9|4612|4606|4612|4606|4611.9|4605.9|39
1736754300000|2025-01-13 07:45:00|4612.5|4606.5|4611.4|4605.4|4614.9|4608.9|4611.4|4605.4|14
1736754310000|2025-01-13 07:45:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|41
1736754320000|2025-01-13 07:45:20|||||||||2
1736754330000|2025-01-13 07:45:30|4611.4|4605.4|4612.1|4606.1|4612.5|4606.5|4611.4|4605.4|10
1736754340000|2025-01-13 07:45:40|4611.6|4605.6|4611.6|4605.6|4611.7|4605.7|4611.2|4605.2|2
1736754350000|2025-01-13 07:45:50|4611.7|4605.7|4611.9|4605.9|4612.2|4606.2|4611.6|4605.6|6
1736754360000|2025-01-13 07:46:00|4611.7|4605.7|4611.7|4605.7|4611.9|4605.9|4611.7|4605.7|0
1736754370000|2025-01-13 07:46:10|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|2
1736754380000|2025-01-13 07:46:20|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1736754390000|2025-01-13 07:46:30|4611.2|4605.2|4611.4|4605.4|4611.4|4605.4|4611.2|4605.2|0
1736754400000|2025-01-13 07:46:40|4611.2|4605.2|4611.9|4605.9|4612.2|4606.2|4611.2|4605.2|5
1736754410000|2025-01-13 07:46:50|4611.2|4605.2|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|0
1736754420000|2025-01-13 07:47:00|4607.2|4601.2|4608.5|4602.5|4610.9|4604.9|4607.2|4601.2|5
1736754430000|2025-01-13 07:47:10|4608.4|4602.4|4607.9|4601.9|4608.7|4602.7|4607.9|4601.9|0
1736754440000|2025-01-13 07:47:20|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1736754450000|2025-01-13 07:47:30|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1736754460000|2025-01-13 07:47:40|4607.6|4601.6|4609.4|4603.4|4609.4|4603.4|4607.2|4601.2|3
1736754470000|2025-01-13 07:47:50|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|2
1736754480000|2025-01-13 07:48:00|4610.7|4604.7|4609.2|4603.2|4610.7|4604.7|4609.2|4603.2|2
1736754500000|2025-01-13 07:48:20|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|1
1736754510000|2025-01-13 07:48:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736754520000|2025-01-13 07:48:40|4610.9|4604.9|4611.2|4605.2|4611.2|4605.2|4610.9|4604.9|2
1736754530000|2025-01-13 07:48:50|4611.4|4605.4|4611.7|4605.7|4611.9|4605.9|4611.2|4605.2|1
1736754540000|2025-01-13 07:49:00|4611.4|4605.4|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|3
1736754550000|2025-01-13 07:49:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.2|4604.2|2
1736754560000|2025-01-13 07:49:20|4611.4|4605.4|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|3
1736754590000|2025-01-13 07:49:50|4611.2|4605.2|4611.2|4605.2|4612.2|4606.2|4611.2|4605.2|2
1736754600000|2025-01-13 07:50:00|4612.1|4606.1|4610.2|4604.2|4612.4|4606.4|4610.2|4604.2|9
1736754620000|2025-01-13 07:50:20|||||||||2
1736754630000|2025-01-13 07:50:30|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1736754640000|2025-01-13 07:50:40|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736754660000|2025-01-13 07:51:00|4610.6|4604.6|4610.2|4604.2|4610.7|4604.7|4610.2|4604.2|0
1736754670000|2025-01-13 07:51:10|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|2
1736754710000|2025-01-13 07:51:50|4611.9|4605.9|4611.7|4605.7|4612.2|4606.2|4611.7|4605.7|5
1736754720000|2025-01-13 07:52:00|4611.9|4605.9|4616.2|4610.2|4616.2|4610.2|4611.9|4605.9|11
1736754730000|2025-01-13 07:52:10|4616.7|4610.7|4617.2|4611.2|4617.2|4611.2|4616.7|4610.7|0
1736754740000|2025-01-13 07:52:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|0
1736754750000|2025-01-13 07:52:30|4618.2|4612.2|4618.2|4612.2|4618.9|4612.9|4617.6|4611.6|4
1736754760000|2025-01-13 07:52:40|4618.6|4612.6|4619.4|4613.4|4619.4|4613.4|4618.6|4612.6|4
1736754770000|2025-01-13 07:52:50|4619.2|4613.2|4617.6|4611.6|4619.2|4613.2|4617.6|4611.6|6
1736754780000|2025-01-13 07:53:00|4616.6|4610.6|4615.9|4609.9|4616.6|4610.6|4615.6|4609.6|0
1736754830000|2025-01-13 07:53:50|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1736754840000|2025-01-13 07:54:00|4615.9|4609.9|4615.7|4609.7|4615.9|4609.9|4615.7|4609.7|0
1736754850000|2025-01-13 07:54:10|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.7|4609.7|0
1736754860000|2025-01-13 07:54:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1736754880000|2025-01-13 07:54:40|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1736754890000|2025-01-13 07:54:50|4615.1|4609.1|4614.2|4608.2|4615.1|4609.1|4613.9|4607.9|5
1736754900000|2025-01-13 07:55:00|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4612.6|4606.6|2
1736754910000|2025-01-13 07:55:10|4614.4|4608.4|4617.7|4611.7|4617.7|4611.7|4614.4|4608.4|6
1736754920000|2025-01-13 07:55:20|4617.6|4611.6|4617.6|4611.6|4617.7|4611.7|4617.2|4611.2|1
1736754930000|2025-01-13 07:55:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1736754940000|2025-01-13 07:55:40|4616.9|4610.9|4617.2|4611.2|4617.2|4611.2|4616.9|4610.9|0
1736754950000|2025-01-13 07:55:50|4616.9|4610.9|4617.2|4611.2|4617.2|4611.2|4616.9|4610.9|0
1736754960000|2025-01-13 07:56:00|4616.9|4610.9|4616.9|4610.9|4617.2|4611.2|4616.7|4610.7|2
1736754970000|2025-01-13 07:56:10|4617.2|4611.2|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|0
1736754980000|2025-01-13 07:56:20|4617|4611|4617.6|4611.6|4617.6|4611.6|4616.7|4610.7|0
1736754990000|2025-01-13 07:56:30|4617.2|4611.2|4616.9|4610.9|4617.2|4611.2|4616.9|4610.9|0
1736755000000|2025-01-13 07:56:40|4616.7|4610.7|4616.7|4610.7|4616.9|4610.9|4616.7|4610.7|0
1736755020000|2025-01-13 07:57:00|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|0
1736755030000|2025-01-13 07:57:10|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1736755040000|2025-01-13 07:57:20|4616.7|4610.7|4616.6|4610.6|4616.7|4610.7|4616.6|4610.6|1
1736755050000|2025-01-13 07:57:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1736755060000|2025-01-13 07:57:40|4617.1|4611.1|4618.6|4612.6|4618.6|4612.6|4617.1|4611.1|1
1736755070000|2025-01-13 07:57:50|4619.2|4613.2|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|7
1736755080000|2025-01-13 07:58:00|||||||||2
1736755100000|2025-01-13 07:58:20|||||||||1
1736755110000|2025-01-13 07:58:30|||||||||2
1736755120000|2025-01-13 07:58:40|4618.9|4612.9|4619.2|4613.2|4619.7|4613.7|4618.7|4612.7|4
1736755130000|2025-01-13 07:58:50|4619.5|4613.5|4619.4|4613.4|4619.5|4613.5|4619.4|4613.4|10
1736755140000|2025-01-13 07:59:00|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4618.9|4612.9|12
1736755150000|2025-01-13 07:59:10|4619.4|4613.4|4619.2|4613.2|4619.4|4613.4|4619.2|4613.2|2
1736755160000|2025-01-13 07:59:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.7|4612.7|0
1736755170000|2025-01-13 07:59:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|1
1736755180000|2025-01-13 07:59:40|||||||||1
1736755190000|2025-01-13 07:59:50|4619.4|4613.4|4619.2|4613.2|4619.4|4613.4|4619.2|4613.2|10
1736755200000|2025-01-13 08:00:00|4619.9|4613.9|4621.2|4615.2|4621.2|4615.2|4619.2|4613.2|17
1736755210000|2025-01-13 08:00:10|||||||||2
1736755230000|2025-01-13 08:00:30|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|3
1736755240000|2025-01-13 08:00:40|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1736755250000|2025-01-13 08:00:50|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|2
1736755260000|2025-01-13 08:01:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1736755270000|2025-01-13 08:01:10|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|2
1736755280000|2025-01-13 08:01:20|4621.6|4615.6|4621.4|4615.4|4621.6|4615.6|4621.4|4615.4|5
1736755290000|2025-01-13 08:01:30|4621.9|4615.9|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|3
1736755300000|2025-01-13 08:01:40|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736755310000|2025-01-13 08:01:50|4621.2|4615.2|4620.2|4614.2|4621.2|4615.2|4620.2|4614.2|2
1736755320000|2025-01-13 08:02:00|4620.7|4614.7|4620.1|4614.1|4620.9|4614.9|4620.1|4614.1|2
1736755330000|2025-01-13 08:02:10|4620.2|4614.2|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|3
1736755340000|2025-01-13 08:02:20|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1736755350000|2025-01-13 08:02:30|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.6|4613.6|5
1736755360000|2025-01-13 08:02:40|4619.9|4613.9|4621.2|4615.2|4621.2|4615.2|4619.9|4613.9|3
1736755370000|2025-01-13 08:02:50|4620.9|4614.9|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1736755380000|2025-01-13 08:03:00|4621.2|4615.2|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1736755400000|2025-01-13 08:03:20|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4619.7|4613.7|11
1736755410000|2025-01-13 08:03:30|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|2
1736755420000|2025-01-13 08:03:40|||||||||2
1736755430000|2025-01-13 08:03:50|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|1
1736755440000|2025-01-13 08:04:00|||||||||2
1736755470000|2025-01-13 08:04:30|4621.6|4615.6|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|7
1736755480000|2025-01-13 08:04:40|4620.1|4614.1|4619.1|4613.1|4620.1|4614.1|4619.1|4613.1|8
1736755500000|2025-01-13 08:05:00|4619.5|4613.5|4621.2|4615.2|4621.2|4615.2|4619.5|4613.5|9
1736755510000|2025-01-13 08:05:10|||||||||1
1736755520000|2025-01-13 08:05:20|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1736755540000|2025-01-13 08:05:40|||||||||2
1736755550000|2025-01-13 08:05:50|4620.6|4614.6|4620.7|4614.7|4621|4615|4620.6|4614.6|1
1736755570000|2025-01-13 08:06:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1736755580000|2025-01-13 08:06:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1736755590000|2025-01-13 08:06:30|4621.2|4615.2|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|4
1736755600000|2025-01-13 08:06:40|4621.1|4615.1|4621.2|4615.2|4621.2|4615.2|4621.1|4615.1|0
1736755610000|2025-01-13 08:06:50|4621.1|4615.1|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|3
1736755620000|2025-01-13 08:07:00|4621|4615|4621.2|4615.2|4621.2|4615.2|4621|4615|0
1736755630000|2025-01-13 08:07:10|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|3
1736755650000|2025-01-13 08:07:30|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|4
1736755680000|2025-01-13 08:08:00|||||||||1
1736755700000|2025-01-13 08:08:20|4621.9|4615.9|4626.2|4620.2|4626.5|4620.5|4621.5|4615.5|12
1736755710000|2025-01-13 08:08:30|4625.9|4619.9|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|3
1736755720000|2025-01-13 08:08:40|4625.7|4619.7|4625.7|4619.7|4625.9|4619.9|4625.6|4619.6|1
1736755740000|2025-01-13 08:09:00|4625.6|4619.6|4625.7|4619.7|4626.2|4620.2|4625.6|4619.6|4
1736755750000|2025-01-13 08:09:10|4625.2|4619.2|4623.7|4617.7|4625.2|4619.2|4623.7|4617.7|6
1736755770000|2025-01-13 08:09:30|4623.6|4617.6|4624.2|4618.2|4624.2|4618.2|4622.9|4616.9|3
1736755780000|2025-01-13 08:09:40|4624.1|4618.1|4623.2|4617.2|4624.1|4618.1|4623.2|4617.2|1
1736755790000|2025-01-13 08:09:50|4622.6|4616.6|4622.7|4616.7|4622.7|4616.7|4622.6|4616.6|8
1736755800000|2025-01-13 08:10:00|4622.6|4616.6|4625.2|4619.2|4625.7|4619.7|4622.6|4616.6|2
1736755810000|2025-01-13 08:10:10|4624.7|4618.7|4624.7|4618.7|4625.1|4619.1|4624.7|4618.7|0
1736755830000|2025-01-13 08:10:30|4625.4|4619.4|4625.6|4619.6|4625.6|4619.6|4625.2|4619.2|1
1736755840000|2025-01-13 08:10:40|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1736755850000|2025-01-13 08:10:50|4625.2|4619.2|4623.7|4617.7|4625.2|4619.2|4623.2|4617.2|7
1736755860000|2025-01-13 08:11:00|4623.4|4617.4|4619.6|4613.6|4623.4|4617.4|4619.6|4613.6|2
1736755880000|2025-01-13 08:11:20|4620.2|4614.2|4622.7|4616.7|4622.7|4616.7|4620.2|4614.2|7
1736755910000|2025-01-13 08:11:50|4622.6|4616.6|4621.2|4615.2|4622.6|4616.6|4621.2|4615.2|3
1736755920000|2025-01-13 08:12:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4
1736755930000|2025-01-13 08:12:10|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|2
1736755940000|2025-01-13 08:12:20|4620.9|4614.9|4622.2|4616.2|4622.2|4616.2|4620.9|4614.9|5
1736755950000|2025-01-13 08:12:30|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|3
1736755960000|2025-01-13 08:12:40|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4622.2|4616.2|4
1736755970000|2025-01-13 08:12:50|4623|4617|4623.1|4617.1|4623.1|4617.1|4622.6|4616.6|0
1736755980000|2025-01-13 08:13:00|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4620.5|4614.5|23
1736755990000|2025-01-13 08:13:10|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.6|4616.6|0
1736756000000|2025-01-13 08:13:20|||||||||1
1736756010000|2025-01-13 08:13:30|4622.1|4616.1|4621.7|4615.7|4622.1|4616.1|4621.7|4615.7|1
1736756020000|2025-01-13 08:13:40|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1736756040000|2025-01-13 08:14:00|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|2
1736756070000|2025-01-13 08:14:30|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|2
1736756080000|2025-01-13 08:14:40|4623.1|4617.1|4623|4617|4623.1|4617.1|4622.6|4616.6|0
1736756090000|2025-01-13 08:14:50|4621.5|4615.5|4621.5|4615.5|4622|4616|4621.5|4615.5|3
1736756120000|2025-01-13 08:15:20|4622|4616|4622|4616|4622|4616|4621.6|4615.6|0
1736756130000|2025-01-13 08:15:30|4621.6|4615.6|4623|4617|4623|4617|4621.6|4615.6|10
1736756140000|2025-01-13 08:15:40|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|2
1736756150000|2025-01-13 08:15:50|4623|4617|4623|4617|4623|4617|4623|4617|3
1736756160000|2025-01-13 08:16:00|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4620.2|4614.2|15
1736756170000|2025-01-13 08:16:10|4619.2|4613.2|4618.2|4612.2|4619.2|4613.2|4618.2|4612.2|2
1736756180000|2025-01-13 08:16:20|4618.6|4612.6|4619.6|4613.6|4619.6|4613.6|4617.9|4611.9|7
1736756190000|2025-01-13 08:16:30|4619|4613|4618.6|4612.6|4619|4613|4618.6|4612.6|0
1736756200000|2025-01-13 08:16:40|4619.2|4613.2|4618.6|4612.6|4619.2|4613.2|4618.6|4612.6|0
1736756210000|2025-01-13 08:16:50|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|0
1736756220000|2025-01-13 08:17:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1736756240000|2025-01-13 08:17:20|4617.7|4611.7|4618.2|4612.2|4618.2|4612.2|4617.4|4611.4|5
1736756250000|2025-01-13 08:17:30|4618.1|4612.1|4619.1|4613.1|4619.2|4613.2|4618.1|4612.1|6
1736756260000|2025-01-13 08:17:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1736756300000|2025-01-13 08:18:20|4619.4|4613.4|4619.7|4613.7|4619.7|4613.7|4619.4|4613.4|1
1736756310000|2025-01-13 08:18:30|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1736756320000|2025-01-13 08:18:40|||||||||1
1736756330000|2025-01-13 08:18:50|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1736756340000|2025-01-13 08:19:00|4618.7|4612.7|4619.1|4613.1|4619.2|4613.2|4618.6|4612.6|4
1736756350000|2025-01-13 08:19:10|4618.6|4612.6|4618.2|4612.2|4618.6|4612.6|4618.2|4612.2|3
1736756360000|2025-01-13 08:19:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.2|4612.2|2
1736756370000|2025-01-13 08:19:30|4618.2|4612.2|4618.7|4612.7|4619|4613|4618.2|4612.2|2
1736756380000|2025-01-13 08:19:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|2
1736756390000|2025-01-13 08:19:50|4618.9|4612.9|4618.6|4612.6|4618.9|4612.9|4618.6|4612.6|1
1736756400000|2025-01-13 08:20:00|4618.7|4612.7|4618.2|4612.2|4618.9|4612.9|4618.2|4612.2|1
1736756420000|2025-01-13 08:20:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|8
1736756430000|2025-01-13 08:20:30|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4
1736756440000|2025-01-13 08:20:40|4619.9|4613.9|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|1
1736756450000|2025-01-13 08:20:50|4619.9|4613.9|4619.7|4613.7|4619.9|4613.9|4619.7|4613.7|0
1736756460000|2025-01-13 08:21:00|4620.1|4614.1|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|2
1736756470000|2025-01-13 08:21:10|4619.2|4613.2|4618.2|4612.2|4619.6|4613.6|4618.2|4612.2|3
1736756480000|2025-01-13 08:21:20|4617.2|4611.2|4617.1|4611.1|4617.2|4611.2|4617.1|4611.1|25
1736756490000|2025-01-13 08:21:30|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|13
1736756500000|2025-01-13 08:21:40|4617.1|4611.1|4615.2|4609.2|4617.1|4611.1|4615.2|4609.2|8
1736756510000|2025-01-13 08:21:50|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.7|4608.7|1
1736756520000|2025-01-13 08:22:00|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|1
1736756530000|2025-01-13 08:22:10|4616.2|4610.2|4616.7|4610.7|4617.1|4611.1|4616.2|4610.2|11
1736756540000|2025-01-13 08:22:20|4616.2|4610.2|4616.7|4610.7|4616.9|4610.9|4616.2|4610.2|1
1736756550000|2025-01-13 08:22:30|4616.6|4610.6|4616.2|4610.2|4616.6|4610.6|4616.2|4610.2|0
1736756580000|2025-01-13 08:23:00|4616.6|4610.6|4616.7|4610.7|4617.2|4611.2|4616.6|4610.6|6
1736756590000|2025-01-13 08:23:10|4616.9|4610.9|4616.2|4610.2|4616.9|4610.9|4616.2|4610.2|0
1736756600000|2025-01-13 08:23:20|4617|4611|4617.9|4611.9|4617.9|4611.9|4617|4611|6
1736756610000|2025-01-13 08:23:30|4615.2|4609.2|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|10
1736756620000|2025-01-13 08:23:40|4615.2|4609.2|4614.1|4608.1|4615.2|4609.2|4613.2|4607.2|6
1736756630000|2025-01-13 08:23:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|3
1736756640000|2025-01-13 08:24:00|4614.2|4608.2|4613.1|4607.1|4614.6|4608.6|4613.1|4607.1|5
1736756650000|2025-01-13 08:24:10|4612.6|4606.6|4612.2|4606.2|4612.6|4606.6|4612.2|4606.2|2
1736756660000|2025-01-13 08:24:20|4612.6|4606.6|4611.2|4605.2|4612.6|4606.6|4610.7|4604.7|9
1736756670000|2025-01-13 08:24:30|4611.6|4605.6|4611.6|4605.6|4611.7|4605.7|4611.6|4605.6|1
1736756690000|2025-01-13 08:24:50|4611.7|4605.7|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|2
1736756700000|2025-01-13 08:25:00|4612.7|4606.7|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|1
1736756710000|2025-01-13 08:25:10|4613.1|4607.1|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|3
1736756720000|2025-01-13 08:25:20|4613.6|4607.6|4612.7|4606.7|4613.6|4607.6|4612.6|4606.6|0
1736756730000|2025-01-13 08:25:30|4613.1|4607.1|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|0
1736756740000|2025-01-13 08:25:40|4614.6|4608.6|4615.2|4609.2|4615.2|4609.2|4614.6|4608.6|1
1736756750000|2025-01-13 08:25:50|4614.6|4608.6|4614.7|4608.7|4614.7|4608.7|4614.6|4608.6|0
1736756760000|2025-01-13 08:26:00|4615.6|4609.6|4617.2|4611.2|4617.2|4611.2|4615.6|4609.6|9
1736756770000|2025-01-13 08:26:10|4618.2|4612.2|4619.2|4613.2|4619.2|4613.2|4618.2|4612.2|5
1736756780000|2025-01-13 08:26:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|5
1736756790000|2025-01-13 08:26:30|4619.6|4613.6|4619.7|4613.7|4619.7|4613.7|4619.6|4613.6|0
1736756800000|2025-01-13 08:26:40|4620.1|4614.1|4621|4615|4621.2|4615.2|4620.1|4614.1|7
1736756810000|2025-01-13 08:26:50|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1736756830000|2025-01-13 08:27:10|4621|4615|4619.6|4613.6|4621|4615|4619.6|4613.6|4
1736756840000|2025-01-13 08:27:20|4618.1|4612.1|4617.1|4611.1|4618.1|4612.1|4617.1|4611.1|3
1736756850000|2025-01-13 08:27:30|4617.2|4611.2|4615.6|4609.6|4617.2|4611.2|4615.6|4609.6|2
1736756860000|2025-01-13 08:27:40|4614.7|4608.7|4614.6|4608.6|4615.2|4609.2|4613.7|4607.7|5
1736756870000|2025-01-13 08:27:50|4614.7|4608.7|4614.9|4608.9|4615.2|4609.2|4614.7|4608.7|0
1736756880000|2025-01-13 08:28:00|4614.7|4608.7|4617.7|4611.7|4617.7|4611.7|4614.6|4608.6|9
1736756900000|2025-01-13 08:28:20|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1736756910000|2025-01-13 08:28:30|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|8
1736756920000|2025-01-13 08:28:40|4618.2|4612.2|4616.2|4610.2|4618.2|4612.2|4616.2|4610.2|0
1736756930000|2025-01-13 08:28:50|4616.6|4610.6|4617.9|4611.9|4617.9|4611.9|4615.6|4609.6|6
1736756940000|2025-01-13 08:29:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1736756950000|2025-01-13 08:29:10|4618.2|4612.2|4619.5|4613.5|4619.5|4613.5|4618.2|4612.2|7
1736756960000|2025-01-13 08:29:20|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619|4613|0
1736756970000|2025-01-13 08:29:30|4620|4614|4620.1|4614.1|4620.1|4614.1|4620|4614|0
1736756980000|2025-01-13 08:29:40|4619.7|4613.7|4619.9|4613.9|4619.9|4613.9|4619.6|4613.6|4
1736756990000|2025-01-13 08:29:50|4619.7|4613.7|4621.2|4615.2|4621.2|4615.2|4619.6|4613.6|3
1736757000000|2025-01-13 08:30:00|4621.1|4615.1|4620.6|4614.6|4621.2|4615.2|4620.6|4614.6|4
1736757010000|2025-01-13 08:30:10|4622.9|4616.9|4623.7|4617.7|4624.5|4618.5|4622.9|4616.9|6
1736757020000|2025-01-13 08:30:20|4623.5|4617.5|4623.6|4617.6|4624.1|4618.1|4623.5|4617.5|1
1736757030000|2025-01-13 08:30:30|4623.2|4617.2|4623.5|4617.5|4623.5|4617.5|4623|4617|1
1736757040000|2025-01-13 08:30:40|4623.1|4617.1|4621.2|4615.2|4623.5|4617.5|4621.2|4615.2|2
1736757050000|2025-01-13 08:30:50|4621.1|4615.1|4621.6|4615.6|4621.7|4615.7|4621|4615|3
1736757060000|2025-01-13 08:31:00|4622.1|4616.1|4621.6|4615.6|4623.1|4617.1|4621.6|4615.6|5
1736757070000|2025-01-13 08:31:10|4622.1|4616.1|4621.7|4615.7|4622.6|4616.6|4621.6|4615.6|0
1736757080000|2025-01-13 08:31:20|4622.1|4616.1|4622.2|4616.2|4622.6|4616.6|4621.7|4615.7|1
1736757090000|2025-01-13 08:31:30|4621.7|4615.7|4624.2|4618.2|4624.2|4618.2|4621.7|4615.7|3
1736757100000|2025-01-13 08:31:40|4625.7|4619.7|4626.2|4620.2|4626.7|4620.7|4625.6|4619.6|5
1736757110000|2025-01-13 08:31:50|4626.1|4620.1|4625.6|4619.6|4626.2|4620.2|4625.6|4619.6|6
1736757120000|2025-01-13 08:32:00|4626.1|4620.1|4624.6|4618.6|4626.2|4620.2|4624.6|4618.6|3
1736757130000|2025-01-13 08:32:10|4624.5|4618.5|4622.6|4616.6|4624.5|4618.5|4622.6|4616.6|0
1736757140000|2025-01-13 08:32:20|4622.2|4616.2|4621.6|4615.6|4622.2|4616.2|4621.6|4615.6|12
1736757150000|2025-01-13 08:32:30|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|1
1736757160000|2025-01-13 08:32:40|4622.9|4616.9|4623.7|4617.7|4624.2|4618.2|4622.9|4616.9|6
1736757170000|2025-01-13 08:32:50|4623.2|4617.2|4623.6|4617.6|4623.6|4617.6|4623.2|4617.2|0
1736757180000|2025-01-13 08:33:00|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4622.6|4616.6|2
1736757190000|2025-01-13 08:33:10|4624.6|4618.6|4624.1|4618.1|4625.6|4619.6|4624.1|4618.1|4
1736757200000|2025-01-13 08:33:20|4624.2|4618.2|4623.2|4617.2|4624.2|4618.2|4623.2|4617.2|0
1736757210000|2025-01-13 08:33:30|4623.6|4617.6|4623.6|4617.6|4623.7|4617.7|4623.6|4617.6|1
1736757220000|2025-01-13 08:33:40|4626.1|4620.1|4626.2|4620.2|4626.2|4620.2|4626.1|4620.1|17
1736757230000|2025-01-13 08:33:50|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|13
1736757240000|2025-01-13 08:34:00|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|19
1736757250000|2025-01-13 08:34:10|||||||||2
1736757260000|2025-01-13 08:34:20|4626.1|4620.1|4626.2|4620.2|4626.7|4620.7|4626.1|4620.1|2
1736757270000|2025-01-13 08:34:30|4626.4|4620.4|4626.2|4620.2|4626.4|4620.4|4626.2|4620.2|3
1736757280000|2025-01-13 08:34:40|4626.4|4620.4|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|8
1736757290000|2025-01-13 08:34:50|4626.6|4620.6|4624.7|4618.7|4626.9|4620.9|4624.7|4618.7|17
1736757300000|2025-01-13 08:35:00|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|2
1736757310000|2025-01-13 08:35:10|4623.9|4617.9|4623.9|4617.9|4624.2|4618.2|4623.9|4617.9|1
1736757320000|2025-01-13 08:35:20|4623.5|4617.5|4623.2|4617.2|4623.9|4617.9|4622.4|4616.4|4
1736757330000|2025-01-13 08:35:30|4623.9|4617.9|4630.7|4624.7|4630.7|4624.7|4623.9|4617.9|11
1736757340000|2025-01-13 08:35:40|4630.6|4624.6|4630.7|4624.7|4630.7|4624.7|4629.2|4623.2|4
1736757350000|2025-01-13 08:35:50|4631.2|4625.2|4628.2|4622.2|4631.2|4625.2|4628.2|4622.2|14
1736757360000|2025-01-13 08:36:00|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|4
1736757370000|2025-01-13 08:36:10|4627.6|4621.6|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|1
1736757380000|2025-01-13 08:36:20|4627.6|4621.6|4627.2|4621.2|4627.7|4621.7|4627.2|4621.2|4
1736757390000|2025-01-13 08:36:30|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|6
1736757400000|2025-01-13 08:36:40|4627.6|4621.6|4628.9|4622.9|4628.9|4622.9|4627.6|4621.6|6
1736757410000|2025-01-13 08:36:50|4628.7|4622.7|4629.7|4623.7|4629.9|4623.9|4628.7|4622.7|1
1736757420000|2025-01-13 08:37:00|4629.2|4623.2|4629.6|4623.6|4629.7|4623.7|4629.2|4623.2|5
1736757430000|2025-01-13 08:37:10|4629.2|4623.2|4627.9|4621.9|4629.6|4623.6|4627.9|4621.9|2
1736757440000|2025-01-13 08:37:20|4628.2|4622.2|4627.9|4621.9|4628.2|4622.2|4627.9|4621.9|0
1736757450000|2025-01-13 08:37:30|4627.2|4621.2|4627.6|4621.6|4627.7|4621.7|4627.2|4621.2|0
1736757460000|2025-01-13 08:37:40|4627.2|4621.2|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|3
1736757470000|2025-01-13 08:37:50|4627.6|4621.6|4627.7|4621.7|4627.9|4621.9|4627.6|4621.6|3
1736757480000|2025-01-13 08:38:00|4627.9|4621.9|4627.2|4621.2|4627.9|4621.9|4627.2|4621.2|0
1736757500000|2025-01-13 08:38:20|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|1
1736757510000|2025-01-13 08:38:30|4628.2|4622.2|4629.7|4623.7|4629.7|4623.7|4628.2|4622.2|9
1736757520000|2025-01-13 08:38:40|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4
1736757550000|2025-01-13 08:39:10|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1736757560000|2025-01-13 08:39:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|10
1736757570000|2025-01-13 08:39:30|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|1
1736757580000|2025-01-13 08:39:40|4629.7|4623.7|4630.1|4624.1|4630.5|4624.5|4629.7|4623.7|2
1736757590000|2025-01-13 08:39:50|4630|4624|4630.6|4624.6|4630.6|4624.6|4629.6|4623.6|4
1736757600000|2025-01-13 08:40:00|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|1
1736757610000|2025-01-13 08:40:10|4630.2|4624.2|4632.7|4626.7|4632.9|4626.9|4630.2|4624.2|7
1736757620000|2025-01-13 08:40:20|4632.9|4626.9|4632.7|4626.7|4632.9|4626.9|4632.7|4626.7|1
1736757630000|2025-01-13 08:40:30|4632.9|4626.9|4632.7|4626.7|4632.9|4626.9|4632.6|4626.6|0
1736757640000|2025-01-13 08:40:40|4632.6|4626.6|4632.2|4626.2|4632.6|4626.6|4632.2|4626.2|1
1736757650000|2025-01-13 08:40:50|4632.1|4626.1|4631.7|4625.7|4632.5|4626.5|4631.7|4625.7|10
1736757660000|2025-01-13 08:41:00|4631.2|4625.2|4628.6|4622.6|4631.6|4625.6|4628.2|4622.2|3
1736757670000|2025-01-13 08:41:10|4628.2|4622.2|4628.1|4622.1|4628.2|4622.2|4628.1|4622.1|1
1736757680000|2025-01-13 08:41:20|4628.2|4622.2|4628.6|4622.6|4628.6|4622.6|4628.2|4622.2|2
1736757690000|2025-01-13 08:41:30|4628.7|4622.7|4629.6|4623.6|4629.6|4623.6|4628.7|4622.7|2
1736757700000|2025-01-13 08:41:40|4629.9|4623.9|4629.6|4623.6|4630.2|4624.2|4629.2|4623.2|1
1736757710000|2025-01-13 08:41:50|4629.2|4623.2|4629.2|4623.2|4629.6|4623.6|4629|4623|0
1736757720000|2025-01-13 08:42:00|4629|4623|4629.6|4623.6|4629.9|4623.9|4629|4623|0
1736757730000|2025-01-13 08:42:10|||||||||1
1736757740000|2025-01-13 08:42:20|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.1|4622.1|2
1736757750000|2025-01-13 08:42:30|4628.1|4622.1|4627.6|4621.6|4628.1|4622.1|4627.6|4621.6|1
1736757760000|2025-01-13 08:42:40|||||||||2
1736757770000|2025-01-13 08:42:50|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1736757790000|2025-01-13 08:43:10|4627.6|4621.6|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|1
1736757800000|2025-01-13 08:43:20|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.2|4621.2|0
1736757810000|2025-01-13 08:43:30|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|1
1736757820000|2025-01-13 08:43:40|4627.1|4621.1|4623.6|4617.6|4627.1|4621.1|4623.6|4617.6|8
1736757840000|2025-01-13 08:44:00|4622|4616|4621.1|4615.1|4622.6|4616.6|4621.1|4615.1|31
1736757850000|2025-01-13 08:44:10|4621.2|4615.2|4622.6|4616.6|4622.6|4616.6|4621.2|4615.2|3
1736757860000|2025-01-13 08:44:20|4623|4617|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|1
1736757870000|2025-01-13 08:44:30|4623.7|4617.7|4626.5|4620.5|4626.5|4620.5|4623.7|4617.7|4
1736757880000|2025-01-13 08:44:40|4626.6|4620.6|4625.6|4619.6|4627.2|4621.2|4625.6|4619.6|0
1736757890000|2025-01-13 08:44:50|4625.5|4619.5|4623.6|4617.6|4625.5|4619.5|4623.6|4617.6|1
1736757900000|2025-01-13 08:45:00|4623.7|4617.7|4622.6|4616.6|4624.7|4618.7|4622.6|4616.6|2
1736757910000|2025-01-13 08:45:10|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4622.1|4616.1|2
1736757930000|2025-01-13 08:45:30|4623|4617|4623.2|4617.2|4623.2|4617.2|4623|4617|0
1736757940000|2025-01-13 08:45:40|4623.6|4617.6|4624.5|4618.5|4624.6|4618.6|4623.6|4617.6|2
1736757950000|2025-01-13 08:45:50|4624.6|4618.6|4623.6|4617.6|4624.6|4618.6|4623.6|4617.6|1
1736757960000|2025-01-13 08:46:00|4623.2|4617.2|4622.2|4616.2|4623.2|4617.2|4621.2|4615.2|21
1736757980000|2025-01-13 08:46:20|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.6|4615.6|0
1736757990000|2025-01-13 08:46:30|4621.9|4615.9|4620.6|4614.6|4622.6|4616.6|4620.6|4614.6|4
1736758000000|2025-01-13 08:46:40|4620.2|4614.2|4619.2|4613.2|4620.2|4614.2|4619.2|4613.2|0
1736758010000|2025-01-13 08:46:50|4618.2|4612.2|4619.2|4613.2|4620.2|4614.2|4618.2|4612.2|6
1736758020000|2025-01-13 08:47:00|4619.6|4613.6|4621.6|4615.6|4621.6|4615.6|4619.2|4613.2|5
1736758030000|2025-01-13 08:47:10|4622.2|4616.2|4622.6|4616.6|4622.6|4616.6|4622.2|4616.2|1
1736758040000|2025-01-13 08:47:20|4622.5|4616.5|4620.6|4614.6|4622.5|4616.5|4620.6|4614.6|3
1736758070000|2025-01-13 08:47:50|4619.6|4613.6|4618.2|4612.2|4619.9|4613.9|4618.2|4612.2|3
1736758080000|2025-01-13 08:48:00|4617.9|4611.9|4617.7|4611.7|4617.9|4611.9|4617.6|4611.6|2
1736758090000|2025-01-13 08:48:10|4617.9|4611.9|4621.2|4615.2|4621.2|4615.2|4617.9|4611.9|4
1736758100000|2025-01-13 08:48:20|4621.1|4615.1|4621.2|4615.2|4621.2|4615.2|4621.1|4615.1|0
1736758110000|2025-01-13 08:48:30|4620.9|4614.9|4620.6|4614.6|4620.9|4614.9|4620.6|4614.6|1
1736758130000|2025-01-13 08:48:50|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|1
1736758140000|2025-01-13 08:49:00|4619.2|4613.2|4618.6|4612.6|4619.2|4613.2|4618.6|4612.6|0
1736758150000|2025-01-13 08:49:10|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|0
1736758160000|2025-01-13 08:49:20|4618.1|4612.1|4617.6|4611.6|4618.6|4612.6|4617.6|4611.6|0
1736758170000|2025-01-13 08:49:30|4618.1|4612.1|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|1
1736758200000|2025-01-13 08:50:00|4617.7|4611.7|4620.6|4614.6|4620.6|4614.6|4617.7|4611.7|2
1736758210000|2025-01-13 08:50:10|4618.6|4612.6|4619.6|4613.6|4620.6|4614.6|4618.6|4612.6|7
1736758230000|2025-01-13 08:50:30|4619.7|4613.7|4623.1|4617.1|4623.6|4617.6|4619.7|4613.7|3
1736758240000|2025-01-13 08:50:40|4623.2|4617.2|4625.2|4619.2|4625.3|4619.3|4623.2|4617.2|3
1736758250000|2025-01-13 08:50:50|4625.1|4619.1|4625.6|4619.6|4625.6|4619.6|4625.1|4619.1|0
1736758260000|2025-01-13 08:51:00|4625.2|4619.2|4624.6|4618.6|4625.2|4619.2|4624.6|4618.6|1
1736758270000|2025-01-13 08:51:10|4623.9|4617.9|4623.6|4617.6|4623.9|4617.9|4622.6|4616.6|1
1736758290000|2025-01-13 08:51:30|4623.1|4617.1|4626.2|4620.2|4626.2|4620.2|4623.1|4617.1|1
1736758300000|2025-01-13 08:51:40|4625.9|4619.9|4625.2|4619.2|4625.9|4619.9|4624.7|4618.7|2
1736758310000|2025-01-13 08:51:50|4626.2|4620.2|4628.2|4622.2|4628.6|4622.6|4626.2|4620.2|2
1736758320000|2025-01-13 08:52:00|4627.1|4621.1|4628.6|4622.6|4628.6|4622.6|4627.1|4621.1|1
1736758330000|2025-01-13 08:52:10|4628.2|4622.2|4631.6|4625.6|4631.6|4625.6|4627.6|4621.6|6
1736758340000|2025-01-13 08:52:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|3
1736758350000|2025-01-13 08:52:30|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|3
1736758360000|2025-01-13 08:52:40|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1736758380000|2025-01-13 08:53:00|4631|4625|4631.5|4625.5|4631.5|4625.5|4631|4625|2
1736758390000|2025-01-13 08:53:10|4631|4625|4632.3|4626.3|4632.3|4626.3|4631|4625|1
1736758400000|2025-01-13 08:53:20|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.5|4625.5|1
1736758410000|2025-01-13 08:53:30|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1736758430000|2025-01-13 08:53:50|4631.1|4625.1|4630.1|4624.1|4631.1|4625.1|4630.1|4624.1|2
1736758440000|2025-01-13 08:54:00|4629.5|4623.5|4630|4624|4630.2|4624.2|4629.5|4623.5|2
1736758450000|2025-01-13 08:54:10|4629.5|4623.5|4629.5|4623.5|4631.8|4625.8|4629.5|4623.5|16
1736758460000|2025-01-13 08:54:20|4629.1|4623.1|4628|4622|4629.1|4623.1|4628|4622|1
1736758480000|2025-01-13 08:54:40|4627.5|4621.5|4626.5|4620.5|4627.5|4621.5|4626.5|4620.5|5
1736758500000|2025-01-13 08:55:00|4626|4620|4626.1|4620.1|4626.7|4620.7|4626|4620|4
1736758530000|2025-01-13 08:55:30|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1736758540000|2025-01-13 08:55:40|4625.5|4619.5|4624.7|4618.7|4625.5|4619.5|4624.7|4618.7|10
1736758560000|2025-01-13 08:56:00|4624.4|4618.4|4624.2|4618.2|4624.4|4618.4|4624.2|4618.2|2
1736758570000|2025-01-13 08:56:10|4624.6|4618.6|4624.2|4618.2|4624.6|4618.6|4624.2|4618.2|1
1736758590000|2025-01-13 08:56:30|4623.5|4617.5|4623.2|4617.2|4623.5|4617.5|4623.2|4617.2|3
1736758600000|2025-01-13 08:56:40|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.7|4615.7|1
1736758610000|2025-01-13 08:56:50|4620.9|4614.9|4620.7|4614.7|4620.9|4614.9|4620.7|4614.7|0
1736758620000|2025-01-13 08:57:00|4620.9|4614.9|4621.2|4615.2|4621.2|4615.2|4620.6|4614.6|4
1736758630000|2025-01-13 08:57:10|4620.5|4614.5|4619.2|4613.2|4620.5|4614.5|4619.2|4613.2|4
1736758640000|2025-01-13 08:57:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|1
1736758650000|2025-01-13 08:57:30|4618.1|4612.1|4622.6|4616.6|4622.6|4616.6|4618.1|4612.1|3
1736758660000|2025-01-13 08:57:40|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4622.6|4616.6|0
1736758670000|2025-01-13 08:57:50|||||||||1
1736758690000|2025-01-13 08:58:10|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|1
1736758700000|2025-01-13 08:58:20|4622.9|4616.9|4623.2|4617.2|4623.2|4617.2|4622.9|4616.9|1
1736758710000|2025-01-13 08:58:30|4619.1|4613.1|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|8
1736758720000|2025-01-13 08:58:40|4619.2|4613.2|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|3
1736758750000|2025-01-13 08:59:10|||||||||1
1736758760000|2025-01-13 08:59:20|||||||||2
1736758770000|2025-01-13 08:59:30|4619.3|4613.3|4618.6|4612.6|4619.3|4613.3|4618.6|4612.6|0
1736758780000|2025-01-13 08:59:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4
1736758790000|2025-01-13 08:59:50|4619.1|4613.1|4618.6|4612.6|4619.1|4613.1|4618.6|4612.6|1
1736758800000|2025-01-13 09:00:00|4619.1|4613.1|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|2
1736758810000|2025-01-13 09:00:10|4618.2|4612.2|4617.1|4611.1|4618.2|4612.2|4617.1|4611.1|4
1736758820000|2025-01-13 09:00:20|4617.6|4611.6|4620.6|4614.6|4620.6|4614.6|4617.6|4611.6|4
1736758830000|2025-01-13 09:00:30|4619.6|4613.6|4620.6|4614.6|4621.6|4615.6|4619.6|4613.6|4
1736758840000|2025-01-13 09:00:40|4618.7|4612.7|4618.6|4612.6|4618.7|4612.7|4618.6|4612.6|1
1736758850000|2025-01-13 09:00:50|4618.5|4612.5|4618.6|4612.6|4618.6|4612.6|4618.5|4612.5|0
1736758860000|2025-01-13 09:01:00|4618|4612|4617.1|4611.1|4618|4612|4617.1|4611.1|0
1736758870000|2025-01-13 09:01:10|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|7
1736758880000|2025-01-13 09:01:20|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1736758890000|2025-01-13 09:01:30|4619.2|4613.2|4618.7|4612.7|4619.6|4613.6|4618.7|4612.7|4
1736758920000|2025-01-13 09:02:00|4618.6|4612.6|4617.7|4611.7|4618.6|4612.6|4617.7|4611.7|2
1736758940000|2025-01-13 09:02:20|4617.4|4611.4|4616.1|4610.1|4617.4|4611.4|4616.1|4610.1|11
1736758950000|2025-01-13 09:02:30|4616.6|4610.6|4615.6|4609.6|4616.6|4610.6|4615.6|4609.6|0
1736758960000|2025-01-13 09:02:40|4615.7|4609.7|4617.6|4611.6|4618.6|4612.6|4615.7|4609.7|5
1736758970000|2025-01-13 09:02:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|1
1736758980000|2025-01-13 09:03:00|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|1
1736758990000|2025-01-13 09:03:10|4617.1|4611.1|4617.7|4611.7|4617.7|4611.7|4617.1|4611.1|4
1736759000000|2025-01-13 09:03:20|4617.2|4611.2|4613.6|4607.6|4617.2|4611.2|4612.6|4606.6|3
1736759010000|2025-01-13 09:03:30|4613.5|4607.5|4613.1|4607.1|4613.5|4607.5|4612.6|4606.6|17
1736759020000|2025-01-13 09:03:40|4613.2|4607.2|4614|4608|4614|4608|4613.2|4607.2|0
1736759030000|2025-01-13 09:03:50|4613.6|4607.6|4612.6|4606.6|4613.6|4607.6|4612.6|4606.6|2
1736759040000|2025-01-13 09:04:00|4612.7|4606.7|4612.6|4606.6|4613|4607|4612.6|4606.6|0
1736759060000|2025-01-13 09:04:20|4612.1|4606.1|4612.7|4606.7|4613.5|4607.5|4612.1|4606.1|9
1736759070000|2025-01-13 09:04:30|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1736759080000|2025-01-13 09:04:40|4612.7|4606.7|4612.6|4606.6|4612.7|4606.7|4612.6|4606.6|1
1736759090000|2025-01-13 09:04:50|4612.2|4606.2|4612.1|4606.1|4612.2|4606.2|4612.1|4606.1|0
1736759100000|2025-01-13 09:05:00|4612.6|4606.6|4613.7|4607.7|4614.2|4608.2|4612.6|4606.6|4
1736759110000|2025-01-13 09:05:10|4613.9|4607.9|4614.2|4608.2|4615.2|4609.2|4613.7|4607.7|0
1736759120000|2025-01-13 09:05:20|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4613.7|4607.7|0
1736759130000|2025-01-13 09:05:30|4614.2|4608.2|4614.6|4608.6|4614.7|4608.7|4614.2|4608.2|3
1736759140000|2025-01-13 09:05:40|4612.7|4606.7|4601.2|4595.2|4612.7|4606.7|4600.9|4594.9|244
1736759150000|2025-01-13 09:05:50|4601.4|4595.4|4600.6|4594.6|4602.2|4596.2|4599.1|4593.1|114
1736759160000|2025-01-13 09:06:00|4600.2|4594.2|4601.7|4595.7|4601.7|4595.7|4599.7|4593.7|15
1736759170000|2025-01-13 09:06:10|4602.1|4596.1|4602.6|4596.6|4602.7|4596.7|4602.1|4596.1|2
1736759190000|2025-01-13 09:06:30|||||||||2
1736759200000|2025-01-13 09:06:40|4603|4597|4602.3|4596.3|4603|4597|4600.8|4594.8|4
1736759210000|2025-01-13 09:06:50|4602.6|4596.6|4601.6|4595.6|4603.1|4597.1|4601.6|4595.6|3
1736759220000|2025-01-13 09:07:00|4602.3|4596.3|4602.6|4596.6|4602.6|4596.6|4602|4596|4
1736759240000|2025-01-13 09:07:20|4602.5|4596.5|4602.6|4596.6|4602.6|4596.6|4602.5|4596.5|0
1736759250000|2025-01-13 09:07:30|4602.3|4596.3|4598.9|4592.9|4604.1|4598.1|4598|4592|11
1736759260000|2025-01-13 09:07:40|4598.8|4592.8|4599.3|4593.3|4599.8|4593.8|4598.8|4592.8|6
1736759270000|2025-01-13 09:07:50|4600.6|4594.6|4598.6|4592.6|4600.6|4594.6|4596.7|4590.7|8
1736759280000|2025-01-13 09:08:00|4598.8|4592.8|4601.6|4595.6|4601.6|4595.6|4598.8|4592.8|4
1736759290000|2025-01-13 09:08:10|4602.6|4596.6|4602.6|4596.6|4602.8|4596.8|4602.6|4596.6|4
1736759300000|2025-01-13 09:08:20|4595.8|4589.8|4598.6|4592.6|4598.8|4592.8|4595.8|4589.8|130
1736759310000|2025-01-13 09:08:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1736759320000|2025-01-13 09:08:40|4598.6|4592.6|4597.8|4591.8|4598.6|4592.6|4597.3|4591.3|7
1736759330000|2025-01-13 09:08:50|||||||||2
1736759340000|2025-01-13 09:09:00|4594.6|4588.6|4595.6|4589.6|4595.6|4589.6|4594.6|4588.6|10
1736759360000|2025-01-13 09:09:20|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4594.4|4588.4|13
1736759370000|2025-01-13 09:09:30|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736759380000|2025-01-13 09:09:40|4596.8|4590.8|4596.6|4590.6|4596.8|4590.8|4596.6|4590.6|2
1736759390000|2025-01-13 09:09:50|4595.9|4589.9|4593.8|4587.8|4595.9|4589.9|4586.8|4580.8|32
1736759400000|2025-01-13 09:10:00|4594.6|4588.6|4594.6|4588.6|4594.8|4588.8|4592.8|4586.8|5
1736759410000|2025-01-13 09:10:10|4594.3|4588.3|4594.3|4588.3|4594.6|4588.6|4594.3|4588.3|3
1736759420000|2025-01-13 09:10:20|4594.6|4588.6|4593.8|4587.8|4594.6|4588.6|4593.8|4587.8|2
1736759430000|2025-01-13 09:10:30|4593.6|4587.6|4593.8|4587.8|4593.8|4587.8|4593.6|4587.6|0
1736759440000|2025-01-13 09:10:40|4594.3|4588.3|4594.6|4588.6|4595|4589|4594.3|4588.3|5
1736759450000|2025-01-13 09:10:50|4594.9|4588.9|4594.6|4588.6|4596.1|4590.1|4594.6|4588.6|19
1736759460000|2025-01-13 09:11:00|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|45
1736759470000|2025-01-13 09:11:10|4590|4584|4592|4586|4592|4586|4590|4584|2
1736759480000|2025-01-13 09:11:20|4592.3|4586.3|4591.6|4585.6|4592.5|4586.5|4591.5|4585.5|3
1736759490000|2025-01-13 09:11:30|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|1
1736759510000|2025-01-13 09:11:50|4592.9|4586.9|4593.6|4587.6|4593.8|4587.8|4592.9|4586.9|3
1736759520000|2025-01-13 09:12:00|4593.8|4587.8|4594.6|4588.6|4594.6|4588.6|4593.8|4587.8|1
1736759530000|2025-01-13 09:12:10|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|1
1736759540000|2025-01-13 09:12:20|4594.3|4588.3|4594.6|4588.6|4594.6|4588.6|4594.3|4588.3|4
1736759550000|2025-01-13 09:12:30|4594.3|4588.3|4594.3|4588.3|4595.6|4589.6|4594.1|4588.1|6
1736759560000|2025-01-13 09:12:40|4593.4|4587.4|4592.6|4586.6|4593.4|4587.4|4592.6|4586.6|2
1736759570000|2025-01-13 09:12:50|4592.3|4586.3|4592.1|4586.1|4592.3|4586.3|4592.1|4586.1|0
1736759580000|2025-01-13 09:13:00|4592.3|4586.3|4590.9|4584.9|4592.8|4586.8|4589.9|4583.9|11
1736759590000|2025-01-13 09:13:10|4590.4|4584.4|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|2
1736759600000|2025-01-13 09:13:20|4590.6|4584.6|4589.9|4583.9|4591.3|4585.3|4589.9|4583.9|3
1736759610000|2025-01-13 09:13:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1736759620000|2025-01-13 09:13:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|6
1736759630000|2025-01-13 09:13:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.3|4586.3|7
1736759640000|2025-01-13 09:14:00|4592.8|4586.8|4588.1|4582.1|4592.8|4586.8|4585.1|4579.1|54
1736759650000|2025-01-13 09:14:10|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|10
1736759660000|2025-01-13 09:14:20|4587.5|4581.5|4588|4582|4588.5|4582.5|4587.5|4581.5|10
1736759670000|2025-01-13 09:14:30|4588.1|4582.1|4588.3|4582.3|4588.4|4582.4|4588.1|4582.1|0
1736759680000|2025-01-13 09:14:40|4587.8|4581.8|4588.1|4582.1|4588.1|4582.1|4587.8|4581.8|3
1736759690000|2025-01-13 09:14:50|4587.8|4581.8|4589.8|4583.8|4589.8|4583.8|4587.6|4581.6|5
1736759700000|2025-01-13 09:15:00|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4589.6|4583.6|1
1736759710000|2025-01-13 09:15:10|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1736759730000|2025-01-13 09:15:30|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|4
1736759750000|2025-01-13 09:15:50|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|1
1736759760000|2025-01-13 09:16:00|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4587.6|4581.6|6
1736759780000|2025-01-13 09:16:20|4588.5|4582.5|4587.3|4581.3|4588.5|4582.5|4587|4581|13
1736759790000|2025-01-13 09:16:30|4583.1|4577.1|4578.1|4572.1|4583.1|4577.1|4578.1|4572.1|14
1736759800000|2025-01-13 09:16:40|4578.5|4572.5|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|0
1736759810000|2025-01-13 09:16:50|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.1|4571.1|9
1736759820000|2025-01-13 09:17:00|4577.1|4571.1|4575.9|4569.9|4577.1|4571.1|4575.6|4569.6|8
1736759830000|2025-01-13 09:17:10|4575.8|4569.8|4575.8|4569.8|4576.6|4570.6|4575.6|4569.6|14
1736759840000|2025-01-13 09:17:20|4576.1|4570.1|4577.8|4571.8|4577.8|4571.8|4576.1|4570.1|9
1736759850000|2025-01-13 09:17:30|4578.4|4572.4|4579.3|4573.3|4579.3|4573.3|4578.4|4572.4|1
1736759860000|2025-01-13 09:17:40|4579.6|4573.6|4579.8|4573.8|4579.9|4573.9|4579.6|4573.6|1
1736759870000|2025-01-13 09:17:50|4580.8|4574.8|4580.6|4574.6|4581.1|4575.1|4579.8|4573.8|6
1736759880000|2025-01-13 09:18:00|4581.5|4575.5|4585.2|4579.2|4585.2|4579.2|4581.5|4575.5|31
1736759890000|2025-01-13 09:18:10|4585.3|4579.3|4583|4577|4585.5|4579.5|4582.8|4576.8|1
1736759900000|2025-01-13 09:18:20|4583.3|4577.3|4581.5|4575.5|4583.3|4577.3|4580.6|4574.6|5
1736759910000|2025-01-13 09:18:30|4582.5|4576.5|4581.5|4575.5|4582.5|4576.5|4581.5|4575.5|3
1736759920000|2025-01-13 09:18:40|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|0
1736759930000|2025-01-13 09:18:50|4582.1|4576.1|4582|4576|4582.3|4576.3|4582|4576|1
1736759940000|2025-01-13 09:19:00|4582.3|4576.3|4582.6|4576.6|4584|4578|4582.3|4576.3|16
1736759950000|2025-01-13 09:19:10|4583|4577|4582.6|4576.6|4583.5|4577.5|4582.6|4576.6|0
1736759960000|2025-01-13 09:19:20|4582.3|4576.3|4583.3|4577.3|4583.5|4577.5|4582.1|4576.1|2
1736759970000|2025-01-13 09:19:30|4583.6|4577.6|4583.5|4577.5|4583.6|4577.6|4583.5|4577.5|1
1736759980000|2025-01-13 09:19:40|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.5|4577.5|0
1736759990000|2025-01-13 09:19:50|4583.5|4577.5|4581.5|4575.5|4583.5|4577.5|4581.5|4575.5|4
1736760000000|2025-01-13 09:20:00|4581.6|4575.6|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|1
1736760010000|2025-01-13 09:20:10|||||||||1
1736760020000|2025-01-13 09:20:20|4580.3|4574.3|4578.6|4572.6|4580.3|4574.3|4578.6|4572.6|3
1736760030000|2025-01-13 09:20:30|4578.5|4572.5|4578.6|4572.6|4578.6|4572.6|4578.5|4572.5|1
1736760040000|2025-01-13 09:20:40|4579|4573|4579.5|4573.5|4579.5|4573.5|4579|4573|0
1736760050000|2025-01-13 09:20:50|4579|4573|4578.6|4572.6|4579.5|4573.5|4578.6|4572.6|3
1736760060000|2025-01-13 09:21:00|4578.3|4572.3|4577.3|4571.3|4578.5|4572.5|4577.3|4571.3|7
1736760070000|2025-01-13 09:21:10|4577.5|4571.5|4576.3|4570.3|4577.5|4571.5|4574.5|4568.5|11
1736760080000|2025-01-13 09:21:20|4576.6|4570.6|4576.5|4570.5|4577.1|4571.1|4576.5|4570.5|3
1736760090000|2025-01-13 09:21:30|4577|4571|4576.5|4570.5|4577.3|4571.3|4576.5|4570.5|14
1736760100000|2025-01-13 09:21:40|4577.3|4571.3|4578|4572|4578|4572|4577.3|4571.3|5
1736760110000|2025-01-13 09:21:50|4577.1|4571.1|4577.1|4571.1|4577.6|4571.6|4577.1|4571.1|4
1736760120000|2025-01-13 09:22:00|4577.6|4571.6|4578|4572|4578|4572|4577.1|4571.1|3
1736760130000|2025-01-13 09:22:10|4578.8|4572.8|4583.3|4577.3|4583.3|4577.3|4578.8|4572.8|27
1736760140000|2025-01-13 09:22:20|4583.5|4577.5|4574.6|4568.6|4583.5|4577.5|4574.6|4568.6|30
1736760150000|2025-01-13 09:22:30|4574.8|4568.8|4576.6|4570.6|4576.6|4570.6|4574.8|4568.8|19
1736760160000|2025-01-13 09:22:40|4578.6|4572.6|4578.3|4572.3|4578.8|4572.8|4577.8|4571.8|19
1736760170000|2025-01-13 09:22:50|4579.8|4573.8|4581.8|4575.8|4581.8|4575.8|4578.8|4572.8|14
1736760180000|2025-01-13 09:23:00|4581.1|4575.1|4583.9|4577.9|4584.1|4578.1|4581.1|4575.1|5
1736760190000|2025-01-13 09:23:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|1
1736760200000|2025-01-13 09:23:20|4583.6|4577.6|4584.6|4578.6|4585|4579|4582.4|4576.4|21
1736760210000|2025-01-13 09:23:30|4584.1|4578.1|4583.6|4577.6|4584.1|4578.1|4583.3|4577.3|7
1736760220000|2025-01-13 09:23:40|4583.3|4577.3|4583.6|4577.6|4583.6|4577.6|4583.3|4577.3|0
1736760230000|2025-01-13 09:23:50|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|8
1736760240000|2025-01-13 09:24:00|4581.6|4575.6|4580.9|4574.9|4582.3|4576.3|4580.9|4574.9|3
1736760250000|2025-01-13 09:24:10|4580.5|4574.5|4579.3|4573.3|4580.5|4574.5|4578.6|4572.6|4
1736760260000|2025-01-13 09:24:20|4578.9|4572.9|4578.6|4572.6|4579.6|4573.6|4578.6|4572.6|3
1736760270000|2025-01-13 09:24:30|4578.1|4572.1|4578.3|4572.3|4578.6|4572.6|4576.8|4570.8|25
1736760280000|2025-01-13 09:24:40|4578.6|4572.6|4577.8|4571.8|4578.6|4572.6|4577.8|4571.8|0
1736760290000|2025-01-13 09:24:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1736760300000|2025-01-13 09:25:00|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|5
1736760310000|2025-01-13 09:25:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|1
1736760320000|2025-01-13 09:25:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1736760330000|2025-01-13 09:25:30|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|2
1736760350000|2025-01-13 09:25:50|4574.8|4568.8|4574.6|4568.6|4574.8|4568.8|4573.8|4567.8|3
1736760360000|2025-01-13 09:26:00|4574.8|4568.8|4573.8|4567.8|4574.8|4568.8|4573.8|4567.8|0
1736760370000|2025-01-13 09:26:10|4574.1|4568.1|4576.6|4570.6|4576.9|4570.9|4574.1|4568.1|4
1736760380000|2025-01-13 09:26:20|4575.9|4569.9|4576.3|4570.3|4576.3|4570.3|4575.9|4569.9|2
1736760390000|2025-01-13 09:26:30|4575.8|4569.8|4577.3|4571.3|4577.3|4571.3|4575.8|4569.8|3
1736760400000|2025-01-13 09:26:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1736760410000|2025-01-13 09:26:50|4578.6|4572.6|4577.3|4571.3|4578.6|4572.6|4577.3|4571.3|1
1736760420000|2025-01-13 09:27:00|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|1
1736760430000|2025-01-13 09:27:10|4576.8|4570.8|4575.8|4569.8|4576.8|4570.8|4575.8|4569.8|0
1736760440000|2025-01-13 09:27:20|4576.3|4570.3|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|1
1736760460000|2025-01-13 09:27:40|4576.1|4570.1|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|1
1736760470000|2025-01-13 09:27:50|4576.1|4570.1|4574.6|4568.6|4576.1|4570.1|4574.6|4568.6|5
1736760480000|2025-01-13 09:28:00|4574.1|4568.1|4575|4569|4575.1|4569.1|4574.1|4568.1|3
1736760490000|2025-01-13 09:28:10|4574.6|4568.6|4578.6|4572.6|4578.6|4572.6|4574.6|4568.6|7
1736760500000|2025-01-13 09:28:20|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|2
1736760510000|2025-01-13 09:28:30|||||||||2
1736760540000|2025-01-13 09:29:00|4578.1|4572.1|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|6
1736760550000|2025-01-13 09:29:10|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|1
1736760560000|2025-01-13 09:29:20|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|1
1736760570000|2025-01-13 09:29:30|4578.6|4572.6|4582.5|4576.5|4582.5|4576.5|4578.6|4572.6|12
1736760580000|2025-01-13 09:29:40|4582.8|4576.8|4583.8|4577.8|4583.8|4577.8|4581.8|4575.8|1
1736760590000|2025-01-13 09:29:50|4584.6|4578.6|4581.6|4575.6|4585.3|4579.3|4581.6|4575.6|5
1736760600000|2025-01-13 09:30:00|4581.8|4575.8|4581.6|4575.6|4582.6|4576.6|4580.8|4574.8|2
1736760610000|2025-01-13 09:30:10|4579.3|4573.3|4578.3|4572.3|4579.3|4573.3|4578|4572|13
1736760620000|2025-01-13 09:30:20|4578.6|4572.6|4578.6|4572.6|4578.8|4572.8|4578.6|4572.6|0
1736760630000|2025-01-13 09:30:30|4579.6|4573.6|4580.6|4574.6|4580.6|4574.6|4579.3|4573.3|3
1736760640000|2025-01-13 09:30:40|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|2
1736760650000|2025-01-13 09:30:50|4582.3|4576.3|4583.6|4577.6|4583.6|4577.6|4582.3|4576.3|0
1736760660000|2025-01-13 09:31:00|4583.1|4577.1|4583.6|4577.6|4584.3|4578.3|4582.6|4576.6|4
1736760670000|2025-01-13 09:31:10|4583.1|4577.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|1
1736760680000|2025-01-13 09:31:20|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4579.6|4573.6|6
1736760690000|2025-01-13 09:31:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736760700000|2025-01-13 09:31:40|4579.8|4573.8|4578.6|4572.6|4579.8|4573.8|4578.6|4572.6|1
1736760710000|2025-01-13 09:31:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736760720000|2025-01-13 09:32:00|4579.1|4573.1|4578.8|4572.8|4579.1|4573.1|4578.8|4572.8|0
1736760730000|2025-01-13 09:32:10|4580.4|4574.4|4579.8|4573.8|4580.4|4574.4|4579.6|4573.6|2
1736760740000|2025-01-13 09:32:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736760750000|2025-01-13 09:32:30|4579.8|4573.8|4582.8|4576.8|4583.3|4577.3|4579.8|4573.8|16
1736760760000|2025-01-13 09:32:40|4582.9|4576.9|4581.6|4575.6|4583.6|4577.6|4581.6|4575.6|2
1736760770000|2025-01-13 09:32:50|4581.3|4575.3|4581.1|4575.1|4581.3|4575.3|4581.1|4575.1|0
1736760780000|2025-01-13 09:33:00|4581|4575|4579.9|4573.9|4581|4575|4579.9|4573.9|1
1736760790000|2025-01-13 09:33:10|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|0
1736760800000|2025-01-13 09:33:20|4578.8|4572.8|4579.6|4573.6|4579.6|4573.6|4578.8|4572.8|5
1736760810000|2025-01-13 09:33:30|4579.8|4573.8|4579.3|4573.3|4579.8|4573.8|4579.3|4573.3|1
1736760820000|2025-01-13 09:33:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|15
1736760830000|2025-01-13 09:33:50|4578.6|4572.6|4581.6|4575.6|4581.6|4575.6|4578.6|4572.6|8
1736760840000|2025-01-13 09:34:00|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4580.3|4574.3|0
1736760850000|2025-01-13 09:34:10|4581.8|4575.8|4580.8|4574.8|4581.8|4575.8|4580.8|4574.8|1
1736760860000|2025-01-13 09:34:20|4580.9|4574.9|4579.6|4573.6|4580.9|4574.9|4579.6|4573.6|1
1736760870000|2025-01-13 09:34:30|4579.8|4573.8|4578.9|4572.9|4579.8|4573.8|4578.9|4572.9|7
1736760880000|2025-01-13 09:34:40|4578.8|4572.8|4578.1|4572.1|4578.8|4572.8|4577.6|4571.6|2
1736760890000|2025-01-13 09:34:50|4577.6|4571.6|4581.6|4575.6|4581.6|4575.6|4577.6|4571.6|18
1736760910000|2025-01-13 09:35:10|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|1
1736760920000|2025-01-13 09:35:20|4582.6|4576.6|4580.3|4574.3|4582.6|4576.6|4580.3|4574.3|4
1736760930000|2025-01-13 09:35:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4
1736760940000|2025-01-13 09:35:40|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|0
1736760950000|2025-01-13 09:35:50|4582.3|4576.3|4582.6|4576.6|4583.3|4577.3|4582.3|4576.3|11
1736760960000|2025-01-13 09:36:00|4583|4577|4581.6|4575.6|4583|4577|4581.6|4575.6|2
1736760970000|2025-01-13 09:36:10|4581.8|4575.8|4581.8|4575.8|4582.1|4576.1|4581.8|4575.8|0
1736760980000|2025-01-13 09:36:20|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|1
1736760990000|2025-01-13 09:36:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736761000000|2025-01-13 09:36:40|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|1
1736761020000|2025-01-13 09:37:00|4582.8|4576.8|4584.5|4578.5|4584.6|4578.6|4582.8|4576.8|2
1736761030000|2025-01-13 09:37:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4583.6|4577.6|1
1736761040000|2025-01-13 09:37:20|4584.1|4578.1|4585.6|4579.6|4585.6|4579.6|4584.1|4578.1|7
1736761050000|2025-01-13 09:37:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736761060000|2025-01-13 09:37:40|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|3
1736761070000|2025-01-13 09:37:50|4584.5|4578.5|4584.1|4578.1|4584.5|4578.5|4584.1|4578.1|0
1736761080000|2025-01-13 09:38:00|4583.6|4577.6|4582.6|4576.6|4583.6|4577.6|4582.6|4576.6|2
1736761090000|2025-01-13 09:38:10|4582.8|4576.8|4584.6|4578.6|4584.6|4578.6|4582.8|4576.8|1
1736761100000|2025-01-13 09:38:20|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4583.6|4577.6|1
1736761110000|2025-01-13 09:38:30|4584.3|4578.3|4583.6|4577.6|4584.3|4578.3|4583|4577|2
1736761130000|2025-01-13 09:38:50|4585.6|4579.6|4585.5|4579.5|4585.6|4579.6|4585.5|4579.5|2
1736761150000|2025-01-13 09:39:10|4587.3|4581.3|4587.3|4581.3|4587.5|4581.5|4586.5|4580.5|200
1736761160000|2025-01-13 09:39:20|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586|4580|1
1736761170000|2025-01-13 09:39:30|4587.1|4581.1|4588.3|4582.3|4588.3|4582.3|4587.1|4581.1|2
1736761180000|2025-01-13 09:39:40|4588|4582|4588.3|4582.3|4588.3|4582.3|4588|4582|0
1736761200000|2025-01-13 09:40:00|4588.5|4582.5|4588.5|4582.5|4588.6|4582.6|4588.5|4582.5|1
1736761210000|2025-01-13 09:40:10|4588.3|4582.3|4588|4582|4589|4583|4588|4582|7
1736761220000|2025-01-13 09:40:20|4588.3|4582.3|4588.8|4582.8|4589|4583|4588.3|4582.3|1
1736761230000|2025-01-13 09:40:30|4589|4583|4587.3|4581.3|4589|4583|4587.3|4581.3|4
1736761240000|2025-01-13 09:40:40|4586.6|4580.6|4585.3|4579.3|4586.6|4580.6|4585.3|4579.3|0
1736761250000|2025-01-13 09:40:50|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736761260000|2025-01-13 09:41:00|4584|4578|4583.6|4577.6|4584|4578|4583.6|4577.6|1
1736761270000|2025-01-13 09:41:10|4584|4578|4583.6|4577.6|4584|4578|4583.6|4577.6|0
1736761280000|2025-01-13 09:41:20|4584|4578|4584.5|4578.5|4584.5|4578.5|4584|4578|2
1736761290000|2025-01-13 09:41:30|4584.6|4578.6|4584.5|4578.5|4584.6|4578.6|4584.5|4578.5|0
1736761300000|2025-01-13 09:41:40|4585.2|4579.2|4583.5|4577.5|4585.5|4579.5|4583.5|4577.5|1
1736761310000|2025-01-13 09:41:50|4584.2|4578.2|4584.3|4578.3|4584.3|4578.3|4584.2|4578.2|0
1736761320000|2025-01-13 09:42:00|4584.5|4578.5|4584.3|4578.3|4584.5|4578.5|4583.6|4577.6|0
1736761330000|2025-01-13 09:42:10|4584.5|4578.5|4587.5|4581.5|4587.5|4581.5|4584.5|4578.5|1
1736761340000|2025-01-13 09:42:20|4587.3|4581.3|4586.6|4580.6|4587.6|4581.6|4586.6|4580.6|2
1736761350000|2025-01-13 09:42:30|4586.5|4580.5|4587|4581|4587|4581|4586.5|4580.5|6
1736761360000|2025-01-13 09:42:40|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|0
1736761370000|2025-01-13 09:42:50|4586.5|4580.5|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|1
1736761380000|2025-01-13 09:43:00|4587.5|4581.5|4588.3|4582.3|4588.3|4582.3|4587.3|4581.3|1
1736761390000|2025-01-13 09:43:10|4589.3|4583.3|4589.5|4583.5|4589.5|4583.5|4588.6|4582.6|1
1736761400000|2025-01-13 09:43:20|4589.1|4583.1|4589|4583|4589.3|4583.3|4589|4583|0
1736761410000|2025-01-13 09:43:30|4588.6|4582.6|4587.5|4581.5|4588.6|4582.6|4587.5|4581.5|2
1736761420000|2025-01-13 09:43:40|4587.8|4581.8|4590|4584|4590|4584|4587.5|4581.5|12
1736761430000|2025-01-13 09:43:50|4590.1|4584.1|4590.8|4584.8|4591.3|4585.3|4590.1|4584.1|2
1736761440000|2025-01-13 09:44:00|4591.6|4585.6|4592.5|4586.5|4592.8|4586.8|4591.6|4585.6|8
1736761450000|2025-01-13 09:44:10|4592.3|4586.3|4595.8|4589.8|4596|4590|4592.3|4586.3|29
1736761460000|2025-01-13 09:44:20|4596.1|4590.1|4597.3|4591.3|4597.3|4591.3|4596.1|4590.1|46
1736761470000|2025-01-13 09:44:30|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4596.3|4590.3|2
1736761480000|2025-01-13 09:44:40|4597.5|4591.5|4598.3|4592.3|4598.8|4592.8|4597.5|4591.5|1
1736761490000|2025-01-13 09:44:50|4598.7|4592.7|4599.3|4593.3|4599.3|4593.3|4598.7|4592.7|0
1736761500000|2025-01-13 09:45:00|4599.5|4593.5|4599.3|4593.3|4599.5|4593.5|4599.3|4593.3|2
1736761510000|2025-01-13 09:45:10|4598.7|4592.7|4598.3|4592.3|4598.7|4592.7|4598.3|4592.3|3
1736761520000|2025-01-13 09:45:20|4597.8|4591.8|4598.8|4592.8|4599.3|4593.3|4597.8|4591.8|5
1736761530000|2025-01-13 09:45:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|3
1736761540000|2025-01-13 09:45:40|4592.8|4586.8|4586.5|4580.5|4593.6|4587.6|4586.3|4580.3|146
1736761550000|2025-01-13 09:45:50|4586.3|4580.3|4589.5|4583.5|4589.5|4583.5|4586.3|4580.3|6
1736761560000|2025-01-13 09:46:00|4589.1|4583.1|4591.3|4585.3|4591.3|4585.3|4589.1|4583.1|5
1736761570000|2025-01-13 09:46:10|4591.5|4585.5|4588|4582|4591.5|4585.5|4588|4582|4
1736761580000|2025-01-13 09:46:20|||||||||1
1736761590000|2025-01-13 09:46:30|4587.6|4581.6|4586.5|4580.5|4587.6|4581.6|4586.5|4580.5|1
1736761600000|2025-01-13 09:46:40|4586.6|4580.6|4588.8|4582.8|4588.8|4582.8|4586.6|4580.6|6
1736761610000|2025-01-13 09:46:50|4589|4583|4589|4583|4589|4583|4589|4583|2
1736761620000|2025-01-13 09:47:00|4589.3|4583.3|4589.1|4583.1|4589.6|4583.6|4589.1|4583.1|0
1736761630000|2025-01-13 09:47:10|4588.8|4582.8|4589.5|4583.5|4589.5|4583.5|4588.5|4582.5|0
1736761640000|2025-01-13 09:47:20|4589.6|4583.6|4590.5|4584.5|4590.5|4584.5|4589.6|4583.6|1
1736761650000|2025-01-13 09:47:30|4584.3|4578.3|4583.5|4577.5|4584.5|4578.5|4583.5|4577.5|57
1736761660000|2025-01-13 09:47:40|||||||||1
1736761670000|2025-01-13 09:47:50|4585.2|4579.2|4584.5|4578.5|4585.2|4579.2|4584.5|4578.5|3
1736761680000|2025-01-13 09:48:00|4584.1|4578.1|4584.5|4578.5|4584.5|4578.5|4584|4578|9
1736761690000|2025-01-13 09:48:10|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1736761700000|2025-01-13 09:48:20|4585.6|4579.6|4586.6|4580.6|4587|4581|4585.6|4579.6|0
1736761710000|2025-01-13 09:48:30|4587|4581|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|2
1736761720000|2025-01-13 09:48:40|4587|4581|4590|4584|4590|4584|4587|4581|15
1736761730000|2025-01-13 09:48:50|4589.8|4583.8|4590|4584|4590|4584|4589|4583|5
1736761740000|2025-01-13 09:49:00|4589.6|4583.6|4590|4584|4590|4584|4589.6|4583.6|0
1736761750000|2025-01-13 09:49:10|4589.6|4583.6|4590|4584|4590|4584|4589.6|4583.6|1
1736761760000|2025-01-13 09:49:20|4589.6|4583.6|4587.6|4581.6|4589.6|4583.6|4587.6|4581.6|2
1736761770000|2025-01-13 09:49:30|4587.8|4581.8|4589.5|4583.5|4589.5|4583.5|4587.8|4581.8|2
1736761780000|2025-01-13 09:49:40|4589.3|4583.3|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|3
1736761790000|2025-01-13 09:49:50|4588.5|4582.5|4589|4583|4589.3|4583.3|4588.5|4582.5|0
1736761800000|2025-01-13 09:50:00|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4587.6|4581.6|1
1736761810000|2025-01-13 09:50:10|4587.6|4581.6|4588.6|4582.6|4588.6|4582.6|4587.6|4581.6|3
1736761820000|2025-01-13 09:50:20|4588.3|4582.3|4588.1|4582.1|4588.6|4582.6|4588|4582|0
1736761830000|2025-01-13 09:50:30|4587.6|4581.6|4586|4580|4587.6|4581.6|4586|4580|7
1736761840000|2025-01-13 09:50:40|4586.5|4580.5|4589.5|4583.5|4589.5|4583.5|4586.5|4580.5|3
1736761850000|2025-01-13 09:50:50|4589.3|4583.3|4590|4584|4590|4584|4589.3|4583.3|0
1736761860000|2025-01-13 09:51:00|4591.1|4585.1|4591.3|4585.3|4591.3|4585.3|4591.1|4585.1|1
1736761870000|2025-01-13 09:51:10|4590.5|4584.5|4589.5|4583.5|4590.5|4584.5|4589.5|4583.5|1
1736761880000|2025-01-13 09:51:20|4589.8|4583.8|4588.5|4582.5|4589.8|4583.8|4588.5|4582.5|9
1736761890000|2025-01-13 09:51:30|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4587.6|4581.6|1
1736761900000|2025-01-13 09:51:40|4588.2|4582.2|4588.3|4582.3|4588.3|4582.3|4588.2|4582.2|0
1736761910000|2025-01-13 09:51:50|4588.5|4582.5|4589.3|4583.3|4589.5|4583.5|4588.3|4582.3|0
1736761920000|2025-01-13 09:52:00|4588.3|4582.3|4588.5|4582.5|4588.5|4582.5|4588.3|4582.3|2
1736761930000|2025-01-13 09:52:10|4588.3|4582.3|4589|4583|4589|4583|4588.3|4582.3|2
1736761940000|2025-01-13 09:52:20|4588.5|4582.5|4589.3|4583.3|4589.5|4583.5|4588.5|4582.5|0
1736761950000|2025-01-13 09:52:30|4589.2|4583.2|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|1
1736761960000|2025-01-13 09:52:40|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|1
1736761970000|2025-01-13 09:52:50|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588|4582|1
1736761980000|2025-01-13 09:53:00|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588|4582|1
1736761990000|2025-01-13 09:53:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736762000000|2025-01-13 09:53:20|4588.5|4582.5|4588.4|4582.4|4589.4|4583.4|4588|4582|1
1736762010000|2025-01-13 09:53:30|4588|4582|4586.4|4580.4|4588.4|4582.4|4586.4|4580.4|8
1736762020000|2025-01-13 09:53:40|4585.6|4579.6|4584.5|4578.5|4585.6|4579.6|4584.1|4578.1|1
1736762030000|2025-01-13 09:53:50|4583.8|4577.8|4584.5|4578.5|4584.5|4578.5|4583.1|4577.1|1
1736762040000|2025-01-13 09:54:00|4584.4|4578.4|4584|4578|4584.4|4578.4|4584|4578|0
1736762050000|2025-01-13 09:54:10|4583.7|4577.7|4583.5|4577.5|4583.7|4577.7|4583.5|4577.5|3
1736762060000|2025-01-13 09:54:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|2
1736762070000|2025-01-13 09:54:30|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.4|4578.4|1
1736762080000|2025-01-13 09:54:40|4585|4579|4584.4|4578.4|4585|4579|4584.4|4578.4|2
1736762090000|2025-01-13 09:54:50|4584.5|4578.5|4583.6|4577.6|4584.5|4578.5|4583.6|4577.6|0
1736762100000|2025-01-13 09:55:00|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|2
1736762110000|2025-01-13 09:55:10|4584|4578|4585.1|4579.1|4585.1|4579.1|4584|4578|2
1736762120000|2025-01-13 09:55:20|4584.8|4578.8|4584.5|4578.5|4584.8|4578.8|4584.5|4578.5|0
1736762130000|2025-01-13 09:55:30|4584.4|4578.4|4583|4577|4584.4|4578.4|4583|4577|3
1736762140000|2025-01-13 09:55:40|4583.5|4577.5|4583.1|4577.1|4583.5|4577.5|4583.1|4577.1|8
1736762150000|2025-01-13 09:55:50|4583|4577|4581.6|4575.6|4583|4577|4581.6|4575.6|5
1736762160000|2025-01-13 09:56:00|4581.5|4575.5|4581.1|4575.1|4581.7|4575.7|4581.1|4575.1|4
1736762170000|2025-01-13 09:56:10|4581.4|4575.4|4583.6|4577.6|4583.6|4577.6|4580.9|4574.9|33
1736762180000|2025-01-13 09:56:20|4584.4|4578.4|4584.5|4578.5|4584.5|4578.5|4584.4|4578.4|0
1736762190000|2025-01-13 09:56:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|2
1736762200000|2025-01-13 09:56:40|4583|4577|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|3
1736762210000|2025-01-13 09:56:50|4583.1|4577.1|4582.4|4576.4|4583.1|4577.1|4582.4|4576.4|4
1736762220000|2025-01-13 09:57:00|4582.5|4576.5|4584.5|4578.5|4584.5|4578.5|4582.4|4576.4|1
1736762230000|2025-01-13 09:57:10|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.4|4579.4|2
1736762240000|2025-01-13 09:57:20|4583.6|4577.6|4583.5|4577.5|4583.6|4577.6|4583.4|4577.4|1
1736762250000|2025-01-13 09:57:30|4583.9|4577.9|4584|4578|4584|4578|4583|4577|1
1736762260000|2025-01-13 09:57:40|4584.4|4578.4|4584.5|4578.5|4584.5|4578.5|4583.5|4577.5|1
1736762270000|2025-01-13 09:57:50|4584.4|4578.4|4585.5|4579.5|4585.5|4579.5|4584|4578|0
1736762280000|2025-01-13 09:58:00|4585.4|4579.4|4584.5|4578.5|4585.4|4579.4|4584.4|4578.4|1
1736762290000|2025-01-13 09:58:10|4584.9|4578.9|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|0
1736762300000|2025-01-13 09:58:20|4585.9|4579.9|4587|4581|4587.5|4581.5|4585.9|4579.9|3
1736762310000|2025-01-13 09:58:30|4586.6|4580.6|4586.6|4580.6|4587|4581|4586.6|4580.6|0
1736762320000|2025-01-13 09:58:40|4587|4581|4586.5|4580.5|4587.4|4581.4|4586.5|4580.5|0
1736762330000|2025-01-13 09:58:50|4586.9|4580.9|4585.6|4579.6|4587.6|4581.6|4585.6|4579.6|4
1736762340000|2025-01-13 09:59:00|4584.6|4578.6|4585.6|4579.6|4585.6|4579.6|4583.8|4577.8|0
1736762350000|2025-01-13 09:59:10|4586.6|4580.6|4588.1|4582.1|4588.1|4582.1|4586.6|4580.6|1
1736762360000|2025-01-13 09:59:20|4589.5|4583.5|4592.6|4586.6|4592.6|4586.6|4589.5|4583.5|3
1736762370000|2025-01-13 09:59:30|4593.4|4587.4|4593.3|4587.3|4593.9|4587.9|4592.8|4586.8|6
1736762380000|2025-01-13 09:59:40|4593.6|4587.6|4593.8|4587.8|4594.3|4588.3|4593.6|4587.6|1
1736762390000|2025-01-13 09:59:50|4594.3|4588.3|4591.6|4585.6|4594.3|4588.3|4591.6|4585.6|1
1736762400000|2025-01-13 10:00:00|4591.5|4585.5|4591.1|4585.1|4593.4|4587.4|4590.6|4584.6|6
1736762410000|2025-01-13 10:00:10|4591|4585|4591.9|4585.9|4591.9|4585.9|4591|4585|3
1736762420000|2025-01-13 10:00:20|4591.6|4585.6|4584.4|4578.4|4591.6|4585.6|4584.4|4578.4|11
1736762430000|2025-01-13 10:00:30|4584.8|4578.8|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|2
1736762440000|2025-01-13 10:00:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736762450000|2025-01-13 10:00:50|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736762460000|2025-01-13 10:01:00|4583.8|4577.8|4585.3|4579.3|4585.8|4579.8|4583.4|4577.4|6
1736762470000|2025-01-13 10:01:10|4585.6|4579.6|4585.8|4579.8|4585.8|4579.8|4585.6|4579.6|2
1736762480000|2025-01-13 10:01:20|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|2
1736762500000|2025-01-13 10:01:40|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1736762510000|2025-01-13 10:01:50|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|5
1736762520000|2025-01-13 10:02:00|4586.3|4580.3|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|3
1736762530000|2025-01-13 10:02:10|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736762540000|2025-01-13 10:02:20|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1736762550000|2025-01-13 10:02:30|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.6|4579.6|2
1736762560000|2025-01-13 10:02:40|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|1
1736762570000|2025-01-13 10:02:50|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4585.9|4579.9|1
1736762580000|2025-01-13 10:03:00|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1736762590000|2025-01-13 10:03:10|4586.1|4580.1|4586.3|4580.3|4586.4|4580.4|4586.1|4580.1|0
1736762600000|2025-01-13 10:03:20|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|7
1736762610000|2025-01-13 10:03:30|4586.1|4580.1|4586.4|4580.4|4586.4|4580.4|4586.1|4580.1|0
1736762620000|2025-01-13 10:03:40|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4586.3|4580.3|5
1736762660000|2025-01-13 10:04:20|||||||||1
1736762670000|2025-01-13 10:04:30|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|1
1736762680000|2025-01-13 10:04:40|4586.1|4580.1|4583.9|4577.9|4586.1|4580.1|4583.8|4577.8|6
1736762690000|2025-01-13 10:04:50|4583.8|4577.8|4583.6|4577.6|4583.9|4577.9|4583.3|4577.3|8
1736762700000|2025-01-13 10:05:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736762710000|2025-01-13 10:05:10|4584.3|4578.3|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|1
1736762720000|2025-01-13 10:05:20|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|0
1736762750000|2025-01-13 10:05:50|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.3|4577.3|0
1736762760000|2025-01-13 10:06:00|4583.8|4577.8|4583.6|4577.6|4583.9|4577.9|4583.6|4577.6|0
1736762770000|2025-01-13 10:06:10|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|3
1736762780000|2025-01-13 10:06:20|||||||||4
1736762790000|2025-01-13 10:06:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|0
1736762800000|2025-01-13 10:06:40|4584.7|4578.7|4586.4|4580.4|4586.6|4580.6|4584.7|4578.7|5
1736762820000|2025-01-13 10:07:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|5
1736762840000|2025-01-13 10:07:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736762850000|2025-01-13 10:07:30|4585.6|4579.6|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|2
1736762860000|2025-01-13 10:07:40|||||||||1
1736762880000|2025-01-13 10:08:00|4585|4579|4584.3|4578.3|4585|4579|4583.9|4577.9|7
1736762890000|2025-01-13 10:08:10|4583.8|4577.8|4585.4|4579.4|4585.4|4579.4|4583.8|4577.8|2
1736762900000|2025-01-13 10:08:20|4585.3|4579.3|4585.3|4579.3|4585.6|4579.6|4585.3|4579.3|1
1736762910000|2025-01-13 10:08:30|4585.4|4579.4|4586.4|4580.4|4586.4|4580.4|4585.4|4579.4|2
1736762920000|2025-01-13 10:08:40|||||||||3
1736762930000|2025-01-13 10:08:50|4587.1|4581.1|4585.3|4579.3|4587.1|4581.1|4585.3|4579.3|5
1736762940000|2025-01-13 10:09:00|4585.8|4579.8|4586.4|4580.4|4586.4|4580.4|4585.8|4579.8|0
1736762950000|2025-01-13 10:09:10|4586.7|4580.7|4586.6|4580.6|4586.8|4580.8|4586.4|4580.4|7
1736762960000|2025-01-13 10:09:20|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1736762970000|2025-01-13 10:09:30|4586.3|4580.3|4586.3|4580.3|4586.8|4580.8|4585.4|4579.4|5
1736762980000|2025-01-13 10:09:40|4586.4|4580.4|4590.1|4584.1|4590.9|4584.9|4586.4|4580.4|35
1736762990000|2025-01-13 10:09:50|4589.3|4583.3|4592.4|4586.4|4592.4|4586.4|4588.9|4582.9|7
1736763000000|2025-01-13 10:10:00|4592.3|4586.3|4590.8|4584.8|4592.9|4586.9|4590.8|4584.8|7
1736763010000|2025-01-13 10:10:10|4590.6|4584.6|4590.9|4584.9|4591.6|4585.6|4590.3|4584.3|3
1736763020000|2025-01-13 10:10:20|4590.8|4584.8|4591.9|4585.9|4591.9|4585.9|4589.8|4583.8|18
1736763030000|2025-01-13 10:10:30|4591.3|4585.3|4591.3|4585.3|4591.4|4585.4|4590.9|4584.9|0
1736763040000|2025-01-13 10:10:40|4590.9|4584.9|4590.4|4584.4|4591.3|4585.3|4590.3|4584.3|0
1736763050000|2025-01-13 10:10:50|4590.3|4584.3|4587.8|4581.8|4591.3|4585.3|4587.8|4581.8|8
1736763060000|2025-01-13 10:11:00|4588.3|4582.3|4588.4|4582.4|4588.9|4582.9|4587.9|4581.9|1
1736763070000|2025-01-13 10:11:10|4588.3|4582.3|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736763090000|2025-01-13 10:11:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1736763100000|2025-01-13 10:11:40|||||||||1
1736763120000|2025-01-13 10:12:00|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1736763140000|2025-01-13 10:12:20|||||||||2
1736763150000|2025-01-13 10:12:30|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|1
1736763160000|2025-01-13 10:12:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|2
1736763180000|2025-01-13 10:13:00|4588.6|4582.6|4588.3|4582.3|4588.6|4582.6|4588.3|4582.3|0
1736763190000|2025-01-13 10:13:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736763200000|2025-01-13 10:13:20|4588.8|4582.8|4590.8|4584.8|4590.8|4584.8|4588.8|4582.8|1
1736763210000|2025-01-13 10:13:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1736763220000|2025-01-13 10:13:40|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.6|4582.6|3
1736763230000|2025-01-13 10:13:50|4588.9|4582.9|4588.9|4582.9|4589.8|4583.8|4588.9|4582.9|1
1736763240000|2025-01-13 10:14:00|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736763260000|2025-01-13 10:14:20|4588.9|4582.9|4589.9|4583.9|4589.9|4583.9|4588.9|4582.9|1
1736763270000|2025-01-13 10:14:30|4590.1|4584.1|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|2
1736763290000|2025-01-13 10:14:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736763300000|2025-01-13 10:15:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736763310000|2025-01-13 10:15:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|1
1736763320000|2025-01-13 10:15:20|4591.3|4585.3|4591.6|4585.6|4591.8|4585.8|4590.9|4584.9|0
1736763330000|2025-01-13 10:15:30|4591.3|4585.3|4591.6|4585.6|4591.9|4585.9|4591.3|4585.3|0
1736763350000|2025-01-13 10:15:50|4591.9|4585.9|4593.6|4587.6|4593.6|4587.6|4591.9|4585.9|1
1736763360000|2025-01-13 10:16:00|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4591.8|4585.8|1
1736763370000|2025-01-13 10:16:10|4592.4|4586.4|4593.8|4587.8|4593.9|4587.9|4592.4|4586.4|1
1736763380000|2025-01-13 10:16:20|4593.6|4587.6|4593.3|4587.3|4593.9|4587.9|4593.3|4587.3|3
1736763390000|2025-01-13 10:16:30|4593.6|4587.6|4593.4|4587.4|4593.8|4587.8|4593.4|4587.4|1
1736763400000|2025-01-13 10:16:40|4593.8|4587.8|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1736763410000|2025-01-13 10:16:50|4593.8|4587.8|4593.9|4587.9|4593.9|4587.9|4593.8|4587.8|0
1736763420000|2025-01-13 10:17:00|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4592.6|4586.6|5
1736763430000|2025-01-13 10:17:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|1
1736763440000|2025-01-13 10:17:20|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|0
1736763450000|2025-01-13 10:17:30|4592.6|4586.6|4591.6|4585.6|4592.6|4586.6|4591.3|4585.3|5
1736763460000|2025-01-13 10:17:40|4591.3|4585.3|4589.3|4583.3|4591.3|4585.3|4589|4583|8
1736763470000|2025-01-13 10:17:50|4588.8|4582.8|4588.6|4582.6|4588.8|4582.8|4587.9|4581.9|1
1736763480000|2025-01-13 10:18:00|4588.3|4582.3|4588.3|4582.3|4588.6|4582.6|4588.3|4582.3|2
1736763490000|2025-01-13 10:18:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736763500000|2025-01-13 10:18:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.4|4581.4|0
1736763510000|2025-01-13 10:18:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736763520000|2025-01-13 10:18:40|4588.3|4582.3|4588.8|4582.8|4588.8|4582.8|4588.3|4582.3|5
1736763540000|2025-01-13 10:19:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736763550000|2025-01-13 10:19:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1736763560000|2025-01-13 10:19:20|4590.3|4584.3|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|1
1736763570000|2025-01-13 10:19:30|4591.1|4585.1|4591.9|4585.9|4591.9|4585.9|4591.1|4585.1|0
1736763600000|2025-01-13 10:20:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|2
1736763610000|2025-01-13 10:20:10|4592.6|4586.6|4592.3|4586.3|4592.6|4586.6|4592.3|4586.3|0
1736763620000|2025-01-13 10:20:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|3
1736763630000|2025-01-13 10:20:30|4592.9|4586.9|4592.9|4586.9|4593.6|4587.6|4592.9|4586.9|1
1736763640000|2025-01-13 10:20:40|4593.3|4587.3|4593.9|4587.9|4593.9|4587.9|4592.9|4586.9|0
1736763650000|2025-01-13 10:20:50|4594.3|4588.3|4594.3|4588.3|4594.4|4588.4|4594.3|4588.3|1
1736763660000|2025-01-13 10:21:00|4593.8|4587.8|4593.6|4587.6|4593.8|4587.8|4593.6|4587.6|1
1736763670000|2025-01-13 10:21:10|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|0
1736763680000|2025-01-13 10:21:20|||||||||2
1736763690000|2025-01-13 10:21:30|||||||||1
1736763720000|2025-01-13 10:22:00|4592.8|4586.8|4593.4|4587.4|4593.4|4587.4|4592.8|4586.8|0
1736763730000|2025-01-13 10:22:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1736763740000|2025-01-13 10:22:20|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736763750000|2025-01-13 10:22:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1736763760000|2025-01-13 10:22:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736763770000|2025-01-13 10:22:50|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|2
1736763780000|2025-01-13 10:23:00|4591.4|4585.4|4591.3|4585.3|4591.4|4585.4|4591.3|4585.3|0
1736763790000|2025-01-13 10:23:10|4590.6|4584.6|4589.8|4583.8|4590.6|4584.6|4589.8|4583.8|3
1736763800000|2025-01-13 10:23:20|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|6
1736763810000|2025-01-13 10:23:30|4593.8|4587.8|4591.9|4585.9|4593.8|4587.8|4591.8|4585.8|27
1736763820000|2025-01-13 10:23:40|4591.8|4585.8|4596.6|4590.6|4596.6|4590.6|4591.8|4585.8|6
1736763830000|2025-01-13 10:23:50|4595.9|4589.9|4594.6|4588.6|4595.9|4589.9|4594.6|4588.6|3
1736763840000|2025-01-13 10:24:00|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|0
1736763850000|2025-01-13 10:24:10|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|3
1736763860000|2025-01-13 10:24:20|4592.4|4586.4|4592.9|4586.9|4593.8|4587.8|4592.4|4586.4|2
1736763880000|2025-01-13 10:24:40|4592.8|4586.8|4592.9|4586.9|4592.9|4586.9|4592.8|4586.8|0
1736763890000|2025-01-13 10:24:50|||||||||1
1736763900000|2025-01-13 10:25:00|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736763910000|2025-01-13 10:25:10|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|2
1736763920000|2025-01-13 10:25:20|4593.3|4587.3|4593.9|4587.9|4593.9|4587.9|4593.3|4587.3|2
1736763930000|2025-01-13 10:25:30|4594.3|4588.3|4589.3|4583.3|4594.3|4588.3|4588.8|4582.8|36
1736763940000|2025-01-13 10:25:40|4589.6|4583.6|4590.3|4584.3|4590.3|4584.3|4589.6|4583.6|2
1736763990000|2025-01-13 10:26:30|4590.8|4584.8|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|2
1736764020000|2025-01-13 10:27:00|4590.9|4584.9|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|5
1736764030000|2025-01-13 10:27:10|4589.8|4583.8|4589.9|4583.9|4589.9|4583.9|4589.8|4583.8|0
1736764040000|2025-01-13 10:27:20|4590.3|4584.3|4590.4|4584.4|4590.4|4584.4|4590.3|4584.3|0
1736764050000|2025-01-13 10:27:30|4590.8|4584.8|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|1
1736764060000|2025-01-13 10:27:40|||||||||1
1736764070000|2025-01-13 10:27:50|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|1
1736764080000|2025-01-13 10:28:00|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4590.9|4584.9|0
1736764090000|2025-01-13 10:28:10|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1736764100000|2025-01-13 10:28:20|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|2
1736764110000|2025-01-13 10:28:30|4591.3|4585.3|4591.9|4585.9|4591.9|4585.9|4591.3|4585.3|2
1736764120000|2025-01-13 10:28:40|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|0
1736764140000|2025-01-13 10:29:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736764150000|2025-01-13 10:29:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.4|4584.4|2
1736764170000|2025-01-13 10:29:30|||||||||1
1736764180000|2025-01-13 10:29:40|4591.3|4585.3|4591.4|4585.4|4591.9|4585.9|4590.9|4584.9|0
1736764190000|2025-01-13 10:29:50|4591.9|4585.9|4590.9|4584.9|4591.9|4585.9|4590.9|4584.9|2
1736764200000|2025-01-13 10:30:00|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|0
1736764220000|2025-01-13 10:30:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736764230000|2025-01-13 10:30:30|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|4
1736764240000|2025-01-13 10:30:40|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1736764250000|2025-01-13 10:30:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1736764280000|2025-01-13 10:31:20|4595.4|4589.4|4596.9|4590.9|4596.9|4590.9|4595.4|4589.4|1
1736764300000|2025-01-13 10:31:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1736764310000|2025-01-13 10:31:50|4598.3|4592.3|4599.3|4593.3|4600.1|4594.1|4598.3|4592.3|15
1736764320000|2025-01-13 10:32:00|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|4
1736764340000|2025-01-13 10:32:20|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|1
1736764350000|2025-01-13 10:32:30|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|1
1736764360000|2025-01-13 10:32:40|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|1
1736764370000|2025-01-13 10:32:50|4598.3|4592.3|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|0
1736764380000|2025-01-13 10:33:00|4598.6|4592.6|4599.3|4593.3|4599.3|4593.3|4598.6|4592.6|2
1736764390000|2025-01-13 10:33:10|4599.6|4593.6|4599.9|4593.9|4600.4|4594.4|4599.6|4593.6|3
1736764400000|2025-01-13 10:33:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1736764410000|2025-01-13 10:33:30|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|0
1736764420000|2025-01-13 10:33:40|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736764440000|2025-01-13 10:34:00|4599.1|4593.1|4597.4|4591.4|4599.1|4593.1|4597.4|4591.4|3
1736764450000|2025-01-13 10:34:10|4597.9|4591.9|4597.6|4591.6|4597.9|4591.9|4597.6|4591.6|3
1736764460000|2025-01-13 10:34:20|4597.7|4591.7|4598.9|4592.9|4598.9|4592.9|4597.7|4591.7|0
1736764470000|2025-01-13 10:34:30|4599.3|4593.3|4599.3|4593.3|4599.4|4593.4|4599.3|4593.3|0
1736764490000|2025-01-13 10:34:50|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736764500000|2025-01-13 10:35:00|4599.9|4593.9|4599.3|4593.3|4599.9|4593.9|4599.3|4593.3|4
1736764510000|2025-01-13 10:35:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736764520000|2025-01-13 10:35:20|4599.3|4593.3|4599.8|4593.8|4599.8|4593.8|4599.3|4593.3|2
1736764530000|2025-01-13 10:35:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1736764540000|2025-01-13 10:35:40|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|0
1736764550000|2025-01-13 10:35:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|6
1736764560000|2025-01-13 10:36:00|4598.9|4592.9|4597.9|4591.9|4598.9|4592.9|4597.9|4591.9|15
1736764570000|2025-01-13 10:36:10|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|1
1736764590000|2025-01-13 10:36:30|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1736764600000|2025-01-13 10:36:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1736764610000|2025-01-13 10:36:50|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|20
1736764620000|2025-01-13 10:37:00|4595.9|4589.9|4594.9|4588.9|4595.9|4589.9|4594.9|4588.9|0
1736764630000|2025-01-13 10:37:10|4594.8|4588.8|4591.9|4585.9|4594.8|4588.8|4591.9|4585.9|4
1736764640000|2025-01-13 10:37:20|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|1
1736764660000|2025-01-13 10:37:40|4592.9|4586.9|4592.6|4586.6|4592.9|4586.9|4591.9|4585.9|4
1736764670000|2025-01-13 10:37:50|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736764690000|2025-01-13 10:38:10|4592.2|4586.2|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|0
1736764700000|2025-01-13 10:38:20|4592.3|4586.3|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|0
1736764710000|2025-01-13 10:38:30|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|1
1736764730000|2025-01-13 10:38:50|4591.2|4585.2|4589.9|4583.9|4591.2|4585.2|4589.4|4583.4|13
1736764740000|2025-01-13 10:39:00|4589.6|4583.6|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|8
1736764750000|2025-01-13 10:39:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1736764760000|2025-01-13 10:39:20|4587.7|4581.7|4585.1|4579.1|4587.7|4581.7|4585.1|4579.1|15
1736764770000|2025-01-13 10:39:30|4585.2|4579.2|4585.9|4579.9|4585.9|4579.9|4585.2|4579.2|5
1736764780000|2025-01-13 10:39:40|4586.1|4580.1|4586.1|4580.1|4586.6|4580.6|4586.1|4580.1|0
1736764790000|2025-01-13 10:39:50|4586.4|4580.4|4586.6|4580.6|4586.6|4580.6|4586.4|4580.4|0
1736764800000|2025-01-13 10:40:00|4586.2|4580.2|4587.1|4581.1|4587.1|4581.1|4586.1|4580.1|2
1736764810000|2025-01-13 10:40:10|4586.6|4580.6|4585.9|4579.9|4586.6|4580.6|4585.9|4579.9|2
1736764820000|2025-01-13 10:40:20|4585.6|4579.6|4583.9|4577.9|4585.6|4579.6|4583.8|4577.8|5
1736764830000|2025-01-13 10:40:30|4583.1|4577.1|4582.9|4576.9|4583.1|4577.1|4582.9|4576.9|1
1736764840000|2025-01-13 10:40:40|4582.4|4576.4|4581.1|4575.1|4582.4|4576.4|4581.1|4575.1|3
1736764850000|2025-01-13 10:40:50|||||||||1
1736764870000|2025-01-13 10:41:10|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|2
1736764880000|2025-01-13 10:41:20|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|0
1736764890000|2025-01-13 10:41:30|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|1
1736764900000|2025-01-13 10:41:40|4582.2|4576.2|4582.6|4576.6|4582.6|4576.6|4582.2|4576.2|0
1736764910000|2025-01-13 10:41:50|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|1
1736764940000|2025-01-13 10:42:20|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736764950000|2025-01-13 10:42:30|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|1
1736764970000|2025-01-13 10:42:50|4583.1|4577.1|4583.9|4577.9|4583.9|4577.9|4583.1|4577.1|2
1736764980000|2025-01-13 10:43:00|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1736764990000|2025-01-13 10:43:10|4582.9|4576.9|4584.9|4578.9|4584.9|4578.9|4582.9|4576.9|1
1736765000000|2025-01-13 10:43:20|4585.4|4579.4|4585.9|4579.9|4585.9|4579.9|4585.4|4579.4|0
1736765010000|2025-01-13 10:43:30|4586.8|4580.8|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|1
1736765030000|2025-01-13 10:43:50|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736765040000|2025-01-13 10:44:00|4587.6|4581.6|4586.9|4580.9|4587.6|4581.6|4586.8|4580.8|4
1736765050000|2025-01-13 10:44:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736765060000|2025-01-13 10:44:20|||||||||1
1736765070000|2025-01-13 10:44:30|4588.8|4582.8|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|0
1736765100000|2025-01-13 10:45:00|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.9|4580.9|3
1736765110000|2025-01-13 10:45:10|4587.4|4581.4|4588.9|4582.9|4588.9|4582.9|4587.4|4581.4|6
1736765120000|2025-01-13 10:45:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|2
1736765130000|2025-01-13 10:45:30|4586.4|4580.4|4585.9|4579.9|4586.4|4580.4|4585.9|4579.9|0
1736765160000|2025-01-13 10:46:00|4586.3|4580.3|4588.9|4582.9|4588.9|4582.9|4586.3|4580.3|1
1736765170000|2025-01-13 10:46:10|4588.8|4582.8|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|0
1736765180000|2025-01-13 10:46:20|||||||||2
1736765200000|2025-01-13 10:46:40|4588.6|4582.6|4589.6|4583.6|4589.8|4583.8|4587.6|4581.6|3
1736765210000|2025-01-13 10:46:50|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|0
1736765220000|2025-01-13 10:47:00|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.8|4585.8|2
1736765250000|2025-01-13 10:47:30|4591.6|4585.6|4591.9|4585.9|4592.1|4586.1|4591.4|4585.4|2
1736765260000|2025-01-13 10:47:40|4591.6|4585.6|4590.9|4584.9|4591.6|4585.6|4590.4|4584.4|6
1736765270000|2025-01-13 10:47:50|4591.3|4585.3|4591.4|4585.4|4591.9|4585.9|4591.3|4585.3|5
1736765280000|2025-01-13 10:48:00|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736765290000|2025-01-13 10:48:10|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.4|4585.4|0
1736765300000|2025-01-13 10:48:20|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736765310000|2025-01-13 10:48:30|4591.6|4585.6|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1736765320000|2025-01-13 10:48:40|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.8|4585.8|0
1736765350000|2025-01-13 10:49:10|4592.6|4586.6|4591.4|4585.4|4592.6|4586.6|4591.4|4585.4|2
1736765370000|2025-01-13 10:49:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736765380000|2025-01-13 10:49:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736765390000|2025-01-13 10:49:50|||||||||2
1736765400000|2025-01-13 10:50:00|4590.3|4584.3|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|1
1736765410000|2025-01-13 10:50:10|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.9|4583.9|1
1736765430000|2025-01-13 10:50:30|4589.2|4583.2|4589.4|4583.4|4590.4|4584.4|4589.2|4583.2|3
1736765470000|2025-01-13 10:51:10|||||||||3
1736765480000|2025-01-13 10:51:20|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|1
1736765490000|2025-01-13 10:51:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736765500000|2025-01-13 10:51:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736765530000|2025-01-13 10:52:10|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1736765540000|2025-01-13 10:52:20|||||||||1
1736765550000|2025-01-13 10:52:30|||||||||1
1736765560000|2025-01-13 10:52:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4
1736765570000|2025-01-13 10:52:50|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|0
1736765590000|2025-01-13 10:53:10|4588.3|4582.3|4586.9|4580.9|4588.3|4582.3|4586.9|4580.9|1
1736765620000|2025-01-13 10:53:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736765630000|2025-01-13 10:53:50|4587.1|4581.1|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|0
1736765640000|2025-01-13 10:54:00|||||||||2
1736765650000|2025-01-13 10:54:10|4587.9|4581.9|4586.9|4580.9|4587.9|4581.9|4586.9|4580.9|0
1736765670000|2025-01-13 10:54:30|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|0
1736765700000|2025-01-13 10:55:00|4588.3|4582.3|4587.9|4581.9|4588.3|4582.3|4587.9|4581.9|0
1736765710000|2025-01-13 10:55:10|4587.8|4581.8|4587.4|4581.4|4587.8|4581.8|4587.4|4581.4|0
1736765720000|2025-01-13 10:55:20|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|2
1736765730000|2025-01-13 10:55:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736765740000|2025-01-13 10:55:40|4586.1|4580.1|4586.9|4580.9|4586.9|4580.9|4586.1|4580.1|3
1736765760000|2025-01-13 10:56:00|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|0
1736765770000|2025-01-13 10:56:10|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1736765780000|2025-01-13 10:56:20|4588.7|4582.7|4589.8|4583.8|4589.8|4583.8|4588.7|4582.7|1
1736765790000|2025-01-13 10:56:30|4589.9|4583.9|4589.3|4583.3|4590.3|4584.3|4589.3|4583.3|3
1736765800000|2025-01-13 10:56:40|4588.3|4582.3|4586.9|4580.9|4588.3|4582.3|4586.9|4580.9|5
1736765810000|2025-01-13 10:56:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736765840000|2025-01-13 10:57:20|||||||||2
1736765850000|2025-01-13 10:57:30|4586.9|4580.9|4586.3|4580.3|4587.3|4581.3|4586.3|4580.3|2
1736765870000|2025-01-13 10:57:50|4585.9|4579.9|4586.8|4580.8|4586.8|4580.8|4585.8|4579.8|1
1736765880000|2025-01-13 10:58:00|4586.4|4580.4|4586.8|4580.8|4586.8|4580.8|4585.9|4579.9|0
1736765890000|2025-01-13 10:58:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736765900000|2025-01-13 10:58:20|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|2
1736765920000|2025-01-13 10:58:40|4587.4|4581.4|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736765930000|2025-01-13 10:58:50|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|2
1736765940000|2025-01-13 10:59:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|5
1736765950000|2025-01-13 10:59:10|4586.9|4580.9|4586.7|4580.7|4586.9|4580.9|4586.3|4580.3|0
1736765960000|2025-01-13 10:59:20|4586.8|4580.8|4586.8|4580.8|4587.2|4581.2|4586.3|4580.3|1
1736765970000|2025-01-13 10:59:30|4586.7|4580.7|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|0
1736765980000|2025-01-13 10:59:40|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|0
1736766000000|2025-01-13 11:00:00|||||||||1
1736766010000|2025-01-13 11:00:10|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|8
1736766020000|2025-01-13 11:00:20|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.9|4580.9|0
1736766030000|2025-01-13 11:00:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736766040000|2025-01-13 11:00:40|4586.6|4580.6|4585.3|4579.3|4586.6|4580.6|4585.3|4579.3|1
1736766050000|2025-01-13 11:00:50|4586.3|4580.3|4586.7|4580.7|4586.7|4580.7|4585.8|4579.8|4
1736766060000|2025-01-13 11:01:00|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1736766070000|2025-01-13 11:01:10|4586.7|4580.7|4585.8|4579.8|4586.7|4580.7|4585.8|4579.8|3
1736766080000|2025-01-13 11:01:20|4584.3|4578.3|4580.3|4574.3|4584.3|4578.3|4580.3|4574.3|9
1736766090000|2025-01-13 11:01:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.3|4573.3|8
1736766100000|2025-01-13 11:01:40|4579.6|4573.6|4580.3|4574.3|4580.3|4574.3|4578.4|4572.4|3
1736766110000|2025-01-13 11:01:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1736766120000|2025-01-13 11:02:00|4581.2|4575.2|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|4
1736766130000|2025-01-13 11:02:10|4580.6|4574.6|4582.3|4576.3|4582.3|4576.3|4580.6|4574.6|6
1736766140000|2025-01-13 11:02:20|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|11
1736766150000|2025-01-13 11:02:30|4579.4|4573.4|4578.8|4572.8|4579.4|4573.4|4578.3|4572.3|91
1736766160000|2025-01-13 11:02:40|4577.9|4571.9|4578.3|4572.3|4578.3|4572.3|4577.9|4571.9|1
1736766170000|2025-01-13 11:02:50|||||||||2
1736766180000|2025-01-13 11:03:00|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4
1736766200000|2025-01-13 11:03:20|4577.4|4571.4|4577.3|4571.3|4577.4|4571.4|4577.3|4571.3|1
1736766210000|2025-01-13 11:03:30|||||||||4
1736766240000|2025-01-13 11:04:00|||||||||1
1736766260000|2025-01-13 11:04:20|||||||||2
1736766270000|2025-01-13 11:04:30|||||||||1
1736766280000|2025-01-13 11:04:40|4577.6|4571.6|4577.3|4571.3|4577.6|4571.6|4577.3|4571.3|2
1736766300000|2025-01-13 11:05:00|4574.7|4568.7|4574.3|4568.3|4574.7|4568.7|4573.9|4567.9|25
1736766310000|2025-01-13 11:05:10|4573.9|4567.9|4573.9|4567.9|4574.9|4568.9|4572.3|4566.3|101
1736766320000|2025-01-13 11:05:20|4574.8|4568.8|4574.3|4568.3|4574.9|4568.9|4573.3|4567.3|17
1736766330000|2025-01-13 11:05:30|4573.9|4567.9|4573.8|4567.8|4573.9|4567.9|4573.6|4567.6|2
1736766340000|2025-01-13 11:05:40|4573.3|4567.3|4573.3|4567.3|4575.2|4569.2|4573.3|4567.3|7
1736766350000|2025-01-13 11:05:50|4573.2|4567.2|4573.3|4567.3|4573.7|4567.7|4572.9|4566.9|5
1736766360000|2025-01-13 11:06:00|4574.2|4568.2|4574.9|4568.9|4574.9|4568.9|4574.2|4568.2|1
1736766370000|2025-01-13 11:06:10|4574.4|4568.4|4574.8|4568.8|4574.8|4568.8|4574.4|4568.4|0
1736766380000|2025-01-13 11:06:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1736766400000|2025-01-13 11:06:40|4575.3|4569.3|4575.9|4569.9|4575.9|4569.9|4575.3|4569.3|3
1736766410000|2025-01-13 11:06:50|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.8|4570.8|1
1736766420000|2025-01-13 11:07:00|||||||||1
1736766430000|2025-01-13 11:07:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1736766440000|2025-01-13 11:07:20|4576.8|4570.8|4578.3|4572.3|4578.3|4572.3|4576.8|4570.8|9
1736766450000|2025-01-13 11:07:30|4578.6|4572.6|4577.9|4571.9|4578.6|4572.6|4577.9|4571.9|5
1736766460000|2025-01-13 11:07:40|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.6|4572.6|1
1736766470000|2025-01-13 11:07:50|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.7|4572.7|0
1736766490000|2025-01-13 11:08:10|4578.9|4572.9|4579.3|4573.3|4579.3|4573.3|4578.9|4572.9|0
1736766500000|2025-01-13 11:08:20|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4
1736766510000|2025-01-13 11:08:30|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|2
1736766520000|2025-01-13 11:08:40|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.3|4572.3|0
1736766530000|2025-01-13 11:08:50|4578.3|4572.3|4579.3|4573.3|4579.3|4573.3|4578.3|4572.3|1
1736766550000|2025-01-13 11:09:10|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1736766560000|2025-01-13 11:09:20|4579.3|4573.3|4580.8|4574.8|4580.8|4574.8|4579.3|4573.3|6
1736766570000|2025-01-13 11:09:30|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.2|4575.2|0
1736766580000|2025-01-13 11:09:40|4581.6|4575.6|4582.3|4576.3|4582.9|4576.9|4581.6|4575.6|3
1736766590000|2025-01-13 11:09:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|3
1736766630000|2025-01-13 11:10:30|4584.3|4578.3|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|4
1736766670000|2025-01-13 11:11:10|||||||||1
1736766690000|2025-01-13 11:11:30|||||||||1
1736766700000|2025-01-13 11:11:40|4584|4578|4584.9|4578.9|4584.9|4578.9|4584|4578|6
1736766710000|2025-01-13 11:11:50|4585.3|4579.3|4583.3|4577.3|4585.3|4579.3|4583.3|4577.3|6
1736766720000|2025-01-13 11:12:00|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|9
1736766740000|2025-01-13 11:12:20|4580.3|4574.3|4581.4|4575.4|4581.9|4575.9|4580.3|4574.3|1
1736766750000|2025-01-13 11:12:30|4581.9|4575.9|4581.3|4575.3|4581.9|4575.9|4581.3|4575.3|1
1736766780000|2025-01-13 11:13:00|4580.9|4574.9|4581.3|4575.3|4581.3|4575.3|4580.9|4574.9|0
1736766790000|2025-01-13 11:13:10|4582.9|4576.9|4581.9|4575.9|4582.9|4576.9|4581.9|4575.9|4
1736766800000|2025-01-13 11:13:20|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1736766810000|2025-01-13 11:13:30|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.6|4575.6|2
1736766820000|2025-01-13 11:13:40|4581.2|4575.2|4582.3|4576.3|4582.9|4576.9|4581.2|4575.2|10
1736766830000|2025-01-13 11:13:50|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1736766850000|2025-01-13 11:14:10|4581.9|4575.9|4581.6|4575.6|4582.1|4576.1|4581.6|4575.6|4
1736766860000|2025-01-13 11:14:20|4582.4|4576.4|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|2
1736766870000|2025-01-13 11:14:30|4582.6|4576.6|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|0
1736766880000|2025-01-13 11:14:40|4582.8|4576.8|4583.3|4577.3|4583.7|4577.7|4582.8|4576.8|2
1736766890000|2025-01-13 11:14:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1736766900000|2025-01-13 11:15:00|4583.3|4577.3|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|3
1736766910000|2025-01-13 11:15:10|4584.3|4578.3|4584.9|4578.9|4584.9|4578.9|4584.3|4578.3|0
1736766920000|2025-01-13 11:15:20|||||||||1
1736766940000|2025-01-13 11:15:40|4584.8|4578.8|4583.9|4577.9|4584.8|4578.8|4583.9|4577.9|0
1736766960000|2025-01-13 11:16:00|4583.7|4577.7|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|2
1736766970000|2025-01-13 11:16:10|4586.6|4580.6|4585.1|4579.1|4586.6|4580.6|4585.1|4579.1|36
1736766980000|2025-01-13 11:16:20|4584.9|4578.9|4584.6|4578.6|4584.9|4578.9|4584.6|4578.6|0
1736766990000|2025-01-13 11:16:30|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|2
1736767000000|2025-01-13 11:16:40|4585.7|4579.7|4589.4|4583.4|4589.4|4583.4|4585.7|4579.7|2
1736767010000|2025-01-13 11:16:50|4590|4584|4590.6|4584.6|4591.9|4585.9|4590|4584|6
1736767020000|2025-01-13 11:17:00|4589.6|4583.6|4589.6|4583.6|4590.3|4584.3|4589.1|4583.1|6
1736767030000|2025-01-13 11:17:10|4589.9|4583.9|4590.9|4584.9|4591.2|4585.2|4589.9|4583.9|3
1736767040000|2025-01-13 11:17:20|4591.2|4585.2|4590.6|4584.6|4591.2|4585.2|4590.6|4584.6|0
1736767050000|2025-01-13 11:17:30|4591.1|4585.1|4590.9|4584.9|4591.6|4585.6|4590.9|4584.9|2
1736767060000|2025-01-13 11:17:40|4590.6|4584.6|4590.4|4584.4|4591.4|4585.4|4590.3|4584.3|3
1736767070000|2025-01-13 11:17:50|4589.9|4583.9|4589.6|4583.6|4589.9|4583.9|4589.2|4583.2|2
1736767080000|2025-01-13 11:18:00|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.6|4582.6|4
1736767090000|2025-01-13 11:18:10|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|0
1736767100000|2025-01-13 11:18:20|4589.4|4583.4|4589.3|4583.3|4589.4|4583.4|4589.3|4583.3|0
1736767110000|2025-01-13 11:18:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1736767120000|2025-01-13 11:18:40|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|1
1736767130000|2025-01-13 11:18:50|4590.1|4584.1|4589.9|4583.9|4590.1|4584.1|4589.8|4583.8|0
1736767140000|2025-01-13 11:19:00|4589.6|4583.6|4588.9|4582.9|4589.6|4583.6|4588.6|4582.6|0
1736767160000|2025-01-13 11:19:20|4588.2|4582.2|4588.1|4582.1|4588.2|4582.2|4587.9|4581.9|0
1736767170000|2025-01-13 11:19:30|4587.9|4581.9|4587.9|4581.9|4588.8|4582.8|4587.6|4581.6|4
1736767190000|2025-01-13 11:19:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736767200000|2025-01-13 11:20:00|4585.9|4579.9|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|0
1736767210000|2025-01-13 11:20:10|4585.9|4579.9|4585.9|4579.9|4586.8|4580.8|4585.9|4579.9|5
1736767230000|2025-01-13 11:20:30|4585.3|4579.3|4584.9|4578.9|4585.3|4579.3|4584.8|4578.8|1
1736767240000|2025-01-13 11:20:40|4584.6|4578.6|4585.3|4579.3|4585.9|4579.9|4584.3|4578.3|3
1736767250000|2025-01-13 11:20:50|4583.9|4577.9|4584.3|4578.3|4584.9|4578.9|4583.9|4577.9|1
1736767260000|2025-01-13 11:21:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|2
1736767270000|2025-01-13 11:21:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736767280000|2025-01-13 11:21:20|4585.3|4579.3|4586.8|4580.8|4586.8|4580.8|4585.3|4579.3|4
1736767290000|2025-01-13 11:21:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736767300000|2025-01-13 11:21:40|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736767310000|2025-01-13 11:21:50|4586.7|4580.7|4586.3|4580.3|4586.7|4580.7|4586.3|4580.3|0
1736767320000|2025-01-13 11:22:00|4585.8|4579.8|4584.9|4578.9|4585.9|4579.9|4584.9|4578.9|1
1736767350000|2025-01-13 11:22:30|4584.4|4578.4|4583.8|4577.8|4584.4|4578.4|4583.8|4577.8|2
1736767370000|2025-01-13 11:22:50|4583.3|4577.3|4581.9|4575.9|4583.3|4577.3|4581.9|4575.9|4
1736767380000|2025-01-13 11:23:00|||||||||2
1736767390000|2025-01-13 11:23:10|4581.8|4575.8|4580.9|4574.9|4581.8|4575.8|4580.9|4574.9|0
1736767410000|2025-01-13 11:23:30|||||||||1
1736767430000|2025-01-13 11:23:50|||||||||1
1736767450000|2025-01-13 11:24:10|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1736767460000|2025-01-13 11:24:20|4581.4|4575.4|4581.9|4575.9|4582.8|4576.8|4581.4|4575.4|4
1736767480000|2025-01-13 11:24:40|4582.6|4576.6|4583.6|4577.6|4583.6|4577.6|4582.6|4576.6|2
1736767490000|2025-01-13 11:24:50|||||||||1
1736767500000|2025-01-13 11:25:00|4582.9|4576.9|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|2
1736767520000|2025-01-13 11:25:20|4581.2|4575.2|4581.6|4575.6|4581.6|4575.6|4581.2|4575.2|1
1736767530000|2025-01-13 11:25:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1736767540000|2025-01-13 11:25:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1736767570000|2025-01-13 11:26:10|4582.1|4576.1|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|0
1736767600000|2025-01-13 11:26:40|4581.7|4575.7|4581.6|4575.6|4581.7|4575.7|4581.6|4575.6|0
1736767640000|2025-01-13 11:27:20|4581.9|4575.9|4582.6|4576.6|4582.6|4576.6|4581.9|4575.9|2
1736767660000|2025-01-13 11:27:40|4582.9|4576.9|4583.1|4577.1|4583.2|4577.2|4582.9|4576.9|1
1736767670000|2025-01-13 11:27:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.6|4576.6|0
1736767680000|2025-01-13 11:28:00|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1736767690000|2025-01-13 11:28:10|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|2
1736767700000|2025-01-13 11:28:20|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.4|4576.4|1
1736767710000|2025-01-13 11:28:30|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|3
1736767720000|2025-01-13 11:28:40|4582.1|4576.1|4582.2|4576.2|4582.2|4576.2|4582.1|4576.1|0
1736767730000|2025-01-13 11:28:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736767750000|2025-01-13 11:29:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4581.6|4575.6|0
1736767760000|2025-01-13 11:29:20|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.4|4575.4|0
1736767770000|2025-01-13 11:29:30|4582.1|4576.1|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|0
1736767790000|2025-01-13 11:29:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736767800000|2025-01-13 11:30:00|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|3
1736767810000|2025-01-13 11:30:10|4581.4|4575.4|4581.6|4575.6|4581.6|4575.6|4581.4|4575.4|0
1736767820000|2025-01-13 11:30:20|4581.4|4575.4|4580.6|4574.6|4581.4|4575.4|4580.6|4574.6|1
1736767830000|2025-01-13 11:30:30|4580.4|4574.4|4580.1|4574.1|4581.9|4575.9|4579.6|4573.6|9
1736767840000|2025-01-13 11:30:40|4580.4|4574.4|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|0
1736767890000|2025-01-13 11:31:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|0
1736767910000|2025-01-13 11:31:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1736767960000|2025-01-13 11:32:40|4580.4|4574.4|4580.6|4574.6|4580.6|4574.6|4580.4|4574.4|3
1736767970000|2025-01-13 11:32:50|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|1
1736767990000|2025-01-13 11:33:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1736768000000|2025-01-13 11:33:20|4580.4|4574.4|4581.6|4575.6|4581.6|4575.6|4580.4|4574.4|4
1736768060000|2025-01-13 11:34:20|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1736768070000|2025-01-13 11:34:30|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|0
1736768100000|2025-01-13 11:35:00|4582.1|4576.1|4580.6|4574.6|4582.1|4576.1|4580.6|4574.6|2
1736768110000|2025-01-13 11:35:10|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|1
1736768120000|2025-01-13 11:35:20|4580.6|4574.6|4581.4|4575.4|4581.4|4575.4|4580.6|4574.6|1
1736768130000|2025-01-13 11:35:30|4580.9|4574.9|4580.6|4574.6|4580.9|4574.9|4580.6|4574.6|1
1736768140000|2025-01-13 11:35:40|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|1
1736768150000|2025-01-13 11:35:50|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|1
1736768160000|2025-01-13 11:36:00|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736768170000|2025-01-13 11:36:10|4580.9|4574.9|4581.6|4575.6|4581.6|4575.6|4580.9|4574.9|0
1736768190000|2025-01-13 11:36:30|||||||||4
1736768200000|2025-01-13 11:36:40|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4
1736768210000|2025-01-13 11:36:50|4582.4|4576.4|4583.6|4577.6|4583.6|4577.6|4582.4|4576.4|1
1736768220000|2025-01-13 11:37:00|4583.2|4577.2|4583.6|4577.6|4583.6|4577.6|4582.4|4576.4|2
1736768230000|2025-01-13 11:37:10|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736768240000|2025-01-13 11:37:20|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|0
1736768250000|2025-01-13 11:37:30|||||||||1
1736768270000|2025-01-13 11:37:50|4582.6|4576.6|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|0
1736768290000|2025-01-13 11:38:10|4581.2|4575.2|4581.1|4575.1|4581.6|4575.6|4580.9|4574.9|1
1736768300000|2025-01-13 11:38:20|4581.2|4575.2|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|0
1736768310000|2025-01-13 11:38:30|4581.2|4575.2|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|0
1736768330000|2025-01-13 11:38:50|4581.2|4575.2|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|0
1736768340000|2025-01-13 11:39:00|4581.4|4575.4|4582.9|4576.9|4583.1|4577.1|4581.4|4575.4|3
1736768360000|2025-01-13 11:39:20|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|7
1736768370000|2025-01-13 11:39:30|4582.1|4576.1|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|2
1736768380000|2025-01-13 11:39:40|4581.9|4575.9|4581.2|4575.2|4581.9|4575.9|4581.2|4575.2|0
1736768390000|2025-01-13 11:39:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1736768400000|2025-01-13 11:40:00|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4580.1|4574.1|0
1736768410000|2025-01-13 11:40:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736768430000|2025-01-13 11:40:30|||||||||3
1736768450000|2025-01-13 11:40:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1736768470000|2025-01-13 11:41:10|4580.9|4574.9|4581.1|4575.1|4581.2|4575.2|4580.9|4574.9|3
1736768480000|2025-01-13 11:41:20|4581.2|4575.2|4581.9|4575.9|4581.9|4575.9|4581.2|4575.2|1
1736768490000|2025-01-13 11:41:30|||||||||1
1736768500000|2025-01-13 11:41:40|4581.2|4575.2|4580.6|4574.6|4581.2|4575.2|4580.6|4574.6|3
1736768540000|2025-01-13 11:42:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1736768550000|2025-01-13 11:42:30|4579.9|4573.9|4579.2|4573.2|4580.1|4574.1|4579.2|4573.2|2
1736768560000|2025-01-13 11:42:40|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|0
1736768570000|2025-01-13 11:42:50|||||||||2
1736768580000|2025-01-13 11:43:00|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4581.9|4575.9|6
1736768590000|2025-01-13 11:43:10|4581.7|4575.7|4579.6|4573.6|4581.7|4575.7|4579.6|4573.6|4
1736768600000|2025-01-13 11:43:20|||||||||1
1736768610000|2025-01-13 11:43:30|||||||||2
1736768640000|2025-01-13 11:44:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|2
1736768650000|2025-01-13 11:44:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|2
1736768670000|2025-01-13 11:44:30|4578.6|4572.6|4578.2|4572.2|4578.6|4572.6|4578.2|4572.2|1
1736768710000|2025-01-13 11:45:10|4578.6|4572.6|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|4
1736768720000|2025-01-13 11:45:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1736768730000|2025-01-13 11:45:30|4579.6|4573.6|4580.6|4574.6|4580.7|4574.7|4579.6|4573.6|1
1736768740000|2025-01-13 11:45:40|4580.2|4574.2|4580.6|4574.6|4580.6|4574.6|4580.2|4574.2|0
1736768760000|2025-01-13 11:46:00|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.1|4574.1|1
1736768780000|2025-01-13 11:46:20|4579.6|4573.6|4580.2|4574.2|4580.2|4574.2|4579.6|4573.6|1
1736768790000|2025-01-13 11:46:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1736768810000|2025-01-13 11:46:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1736768830000|2025-01-13 11:47:10|4581.1|4575.1|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|0
1736768840000|2025-01-13 11:47:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736768850000|2025-01-13 11:47:30|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1736768860000|2025-01-13 11:47:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|1
1736768870000|2025-01-13 11:47:50|||||||||1
1736768880000|2025-01-13 11:48:00|4582.9|4576.9|4584.3|4578.3|4584.3|4578.3|4582.2|4576.2|56
1736768890000|2025-01-13 11:48:10|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|3
1736768900000|2025-01-13 11:48:20|4583.2|4577.2|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|1
1736768920000|2025-01-13 11:48:40|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|2
1736768930000|2025-01-13 11:48:50|4582.4|4576.4|4581.3|4575.3|4582.4|4576.4|4581.3|4575.3|1
1736768940000|2025-01-13 11:49:00|4581|4575|4583|4577|4583|4577|4581|4575|4
1736768960000|2025-01-13 11:49:20|4580.7|4574.7|4580.3|4574.3|4580.7|4574.7|4580.3|4574.3|14
1736768970000|2025-01-13 11:49:30|4580|4574|4579.3|4573.3|4580|4574|4579.3|4573.3|1
1736768980000|2025-01-13 11:49:40|4579.7|4573.7|4579.8|4573.8|4580.3|4574.3|4579.7|4573.7|1
1736768990000|2025-01-13 11:49:50|4579.1|4573.1|4579|4573|4579.1|4573.1|4579|4573|0
1736769000000|2025-01-13 11:50:00|||||||||1
1736769030000|2025-01-13 11:50:30|4578.6|4572.6|4578|4572|4578.7|4572.7|4578|4572|1
1736769040000|2025-01-13 11:50:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|2
1736769060000|2025-01-13 11:51:00|4577.3|4571.3|4580.8|4574.8|4580.8|4574.8|4577.3|4571.3|5
1736769070000|2025-01-13 11:51:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1736769080000|2025-01-13 11:51:20|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1736769100000|2025-01-13 11:51:40|4581.2|4575.2|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1736769110000|2025-01-13 11:51:50|4581|4575|4581|4575|4581|4575|4581|4575|0
1736769120000|2025-01-13 11:52:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1736769150000|2025-01-13 11:52:30|4581|4575|4580.8|4574.8|4581|4575|4580.7|4574.7|3
1736769160000|2025-01-13 11:52:40|4582.3|4576.3|4581.7|4575.7|4582.3|4576.3|4580.8|4574.8|9
1736769170000|2025-01-13 11:52:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1736769180000|2025-01-13 11:53:00|4580.8|4574.8|4579.8|4573.8|4580.8|4574.8|4579.8|4573.8|7
1736769190000|2025-01-13 11:53:10|4579.7|4573.7|4579|4573|4579.7|4573.7|4579|4573|4
1736769200000|2025-01-13 11:53:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579|4573|1
1736769210000|2025-01-13 11:53:30|4580|4574|4580|4574|4580|4574|4580|4574|1
1736769220000|2025-01-13 11:53:40|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1736769230000|2025-01-13 11:53:50|4581|4575|4581.3|4575.3|4581.3|4575.3|4581|4575|0
1736769240000|2025-01-13 11:54:00|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|1
1736769260000|2025-01-13 11:54:20|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1736769270000|2025-01-13 11:54:30|4582.6|4576.6|4584.3|4578.3|4584.3|4578.3|4582.6|4576.6|2
1736769280000|2025-01-13 11:54:40|4585.3|4579.3|4584.3|4578.3|4585.3|4579.3|4584.3|4578.3|1
1736769310000|2025-01-13 11:55:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|6
1736769320000|2025-01-13 11:55:20|4584.2|4578.2|4585.3|4579.3|4585.8|4579.8|4584.2|4578.2|2
1736769330000|2025-01-13 11:55:30|4584|4578|4584.3|4578.3|4584.5|4578.5|4584|4578|7
1736769340000|2025-01-13 11:55:40|4585|4579|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|1
1736769360000|2025-01-13 11:56:00|4584.3|4578.3|4582.8|4576.8|4584.3|4578.3|4582.6|4576.6|4
1736769370000|2025-01-13 11:56:10|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1736769380000|2025-01-13 11:56:20|||||||||1
1736769390000|2025-01-13 11:56:30|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|1
1736769410000|2025-01-13 11:56:50|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|0
1736769420000|2025-01-13 11:57:00|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|1
1736769430000|2025-01-13 11:57:10|||||||||1
1736769440000|2025-01-13 11:57:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|5
1736769450000|2025-01-13 11:57:30|4581|4575|4581|4575|4581|4575|4581|4575|1
1736769460000|2025-01-13 11:57:40|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|3
1736769470000|2025-01-13 11:57:50|||||||||1
1736769480000|2025-01-13 11:58:00|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|1
1736769510000|2025-01-13 11:58:30|4582|4576|4582.3|4576.3|4582.3|4576.3|4582|4576|4
1736769520000|2025-01-13 11:58:40|4583.5|4577.5|4584|4578|4584|4578|4583.5|4577.5|1
1736769530000|2025-01-13 11:58:50|4583.6|4577.6|4583.3|4577.3|4583.6|4577.6|4583.3|4577.3|0
1736769540000|2025-01-13 11:59:00|4582|4576|4580.3|4574.3|4582|4576|4580.3|4574.3|4
1736769550000|2025-01-13 11:59:10|4580|4574|4580|4574|4580|4574|4580|4574|0
1736769560000|2025-01-13 11:59:20|4579.6|4573.6|4581|4575|4581|4575|4579.6|4573.6|2
1736769580000|2025-01-13 11:59:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4
1736769590000|2025-01-13 11:59:50|4581|4575|4581|4575|4581|4575|4581|4575|0
1736769600000|2025-01-13 12:00:00|4581.7|4575.7|4581.8|4575.8|4582.3|4576.3|4581.3|4575.3|0
1736769610000|2025-01-13 12:00:10|4582|4576|4582|4576|4582|4576|4581.8|4575.8|0
1736769620000|2025-01-13 12:00:20|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|2
1736769630000|2025-01-13 12:00:30|4581|4575|4580.3|4574.3|4581|4575|4580.3|4574.3|1
1736769640000|2025-01-13 12:00:40|4580.7|4574.7|4581.3|4575.3|4581.3|4575.3|4580.7|4574.7|4
1736769650000|2025-01-13 12:00:50|4581.7|4575.7|4582.3|4576.3|4582.3|4576.3|4581.7|4575.7|0
1736769660000|2025-01-13 12:01:00|4582.5|4576.5|4582.3|4576.3|4582.5|4576.5|4582.3|4576.3|1
1736769670000|2025-01-13 12:01:10|4583.3|4577.3|4583.8|4577.8|4584|4578|4583.3|4577.3|6
1736769680000|2025-01-13 12:01:20|4583.3|4577.3|4583.5|4577.5|4583.8|4577.8|4583.3|4577.3|1
1736769690000|2025-01-13 12:01:30|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|0
1736769700000|2025-01-13 12:01:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|2
1736769720000|2025-01-13 12:02:00|4583.7|4577.7|4581.8|4575.8|4583.7|4577.7|4581.8|4575.8|8
1736769730000|2025-01-13 12:02:10|4581.5|4575.5|4581.3|4575.3|4581.5|4575.5|4581.3|4575.3|0
1736769740000|2025-01-13 12:02:20|||||||||1
1736769750000|2025-01-13 12:02:30|4582.3|4576.3|4583.8|4577.8|4583.8|4577.8|4582.3|4576.3|2
1736769760000|2025-01-13 12:02:40|4584|4578|4583.8|4577.8|4584|4578|4583.5|4577.5|2
1736769770000|2025-01-13 12:02:50|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|74
1736769780000|2025-01-13 12:03:00|4582|4576|4581|4575|4582|4576|4581|4575|4
1736769790000|2025-01-13 12:03:10|4581.3|4575.3|4582.3|4576.3|4582.3|4576.3|4581.3|4575.3|1
1736769800000|2025-01-13 12:03:20|4582|4576|4581.8|4575.8|4582|4576|4581.8|4575.8|0
1736769820000|2025-01-13 12:03:40|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4581|4575|3
1736769830000|2025-01-13 12:03:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|2
1736769840000|2025-01-13 12:04:00|4581|4575|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1736769850000|2025-01-13 12:04:10|4581|4575|4580.8|4574.8|4581|4575|4580.3|4574.3|1
1736769860000|2025-01-13 12:04:20|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4580|4574|3
1736769870000|2025-01-13 12:04:30|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1736769880000|2025-01-13 12:04:40|4580.3|4574.3|4579|4573|4580.3|4574.3|4579|4573|0
1736769890000|2025-01-13 12:04:50|4578.6|4572.6|4577.3|4571.3|4578.6|4572.6|4577|4571|0
1736769900000|2025-01-13 12:05:00|4577.5|4571.5|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|1
1736769910000|2025-01-13 12:05:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4
1736769920000|2025-01-13 12:05:20|4577|4571|4576.8|4570.8|4577|4571|4576.8|4570.8|2
1736769930000|2025-01-13 12:05:30|4577|4571|4577.3|4571.3|4577.3|4571.3|4577|4571|0
1736769950000|2025-01-13 12:05:50|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|2
1736769960000|2025-01-13 12:06:00|4578|4572|4578|4572|4578|4572|4578|4572|0
1736769970000|2025-01-13 12:06:10|||||||||3
1736769980000|2025-01-13 12:06:20|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|3
1736769990000|2025-01-13 12:06:30|4579.8|4573.8|4582.8|4576.8|4582.8|4576.8|4579.8|4573.8|7
1736770000000|2025-01-13 12:06:40|4583.3|4577.3|4583.5|4577.5|4584.2|4578.2|4583.3|4577.3|2
1736770010000|2025-01-13 12:06:50|4583.7|4577.7|4583.8|4577.8|4583.8|4577.8|4583.7|4577.7|0
1736770020000|2025-01-13 12:07:00|4584.2|4578.2|4582.3|4576.3|4584.2|4578.2|4582.3|4576.3|5
1736770040000|2025-01-13 12:07:20|4582.8|4576.8|4582.3|4576.3|4582.8|4576.8|4582.3|4576.3|1
1736770050000|2025-01-13 12:07:30|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|0
1736770090000|2025-01-13 12:08:10|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|4
1736770100000|2025-01-13 12:08:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736770110000|2025-01-13 12:08:30|||||||||2
1736770120000|2025-01-13 12:08:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1736770130000|2025-01-13 12:08:50|4583|4577|4581.8|4575.8|4583|4577|4581.8|4575.8|2
1736770140000|2025-01-13 12:09:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1736770160000|2025-01-13 12:09:20|4580.7|4574.7|4579.8|4573.8|4580.7|4574.7|4579.8|4573.8|2
1736770170000|2025-01-13 12:09:30|4579|4573|4579|4573|4579|4573|4579|4573|3
1736770180000|2025-01-13 12:09:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736770190000|2025-01-13 12:09:50|4578.5|4572.5|4579.8|4573.8|4579.8|4573.8|4578.5|4572.5|3
1736770200000|2025-01-13 12:10:00|4579.5|4573.5|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|0
1736770210000|2025-01-13 12:10:10|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1736770220000|2025-01-13 12:10:20|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|2
1736770230000|2025-01-13 12:10:30|4578.8|4572.8|4579|4573|4579|4573|4578.8|4572.8|1
1736770240000|2025-01-13 12:10:40|4578.6|4572.6|4578.3|4572.3|4578.6|4572.6|4578.3|4572.3|1
1736770260000|2025-01-13 12:11:00|4578.8|4572.8|4580.3|4574.3|4580.3|4574.3|4578.8|4572.8|2
1736770280000|2025-01-13 12:11:20|||||||||6
1736770290000|2025-01-13 12:11:30|||||||||1
1736770300000|2025-01-13 12:11:40|4580.8|4574.8|4581.3|4575.3|4581.3|4575.3|4580.8|4574.8|4
1736770340000|2025-01-13 12:12:20|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|3
1736770350000|2025-01-13 12:12:30|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736770370000|2025-01-13 12:12:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1736770380000|2025-01-13 12:13:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736770400000|2025-01-13 12:13:20|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|3
1736770410000|2025-01-13 12:13:30|||||||||1
1736770440000|2025-01-13 12:14:00|||||||||3
1736770460000|2025-01-13 12:14:20|4583.7|4577.7|4584.8|4578.8|4584.8|4578.8|4583.7|4577.7|1
1736770470000|2025-01-13 12:14:30|4582.3|4576.3|4582.5|4576.5|4583.3|4577.3|4582.3|4576.3|18
1736770480000|2025-01-13 12:14:40|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|1
1736770490000|2025-01-13 12:14:50|4581.7|4575.7|4581.8|4575.8|4582.3|4576.3|4581.5|4575.5|2
1736770500000|2025-01-13 12:15:00|4581.5|4575.5|4580.8|4574.8|4581.5|4575.5|4580.8|4574.8|1
1736770510000|2025-01-13 12:15:10|4580.5|4574.5|4578.8|4572.8|4580.8|4574.8|4578.8|4572.8|6
1736770520000|2025-01-13 12:15:20|||||||||1
1736770530000|2025-01-13 12:15:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|2
1736770560000|2025-01-13 12:16:00|||||||||1
1736770570000|2025-01-13 12:16:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1736770590000|2025-01-13 12:16:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|7
1736770600000|2025-01-13 12:16:40|4578.2|4572.2|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|5
1736770610000|2025-01-13 12:16:50|4577.3|4571.3|4578.3|4572.3|4578.3|4572.3|4577.3|4571.3|2
1736770650000|2025-01-13 12:17:30|4578.8|4572.8|4578.5|4572.5|4579.3|4573.3|4578.5|4572.5|4
1736770660000|2025-01-13 12:17:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1736770680000|2025-01-13 12:18:00|4579.8|4573.8|4580|4574|4580.3|4574.3|4579.8|4573.8|6
1736770690000|2025-01-13 12:18:10|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1736770700000|2025-01-13 12:18:20|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1736770710000|2025-01-13 12:18:30|||||||||1
1736770720000|2025-01-13 12:18:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1736770740000|2025-01-13 12:19:00|4579.7|4573.7|4578.8|4572.8|4579.7|4573.7|4578.8|4572.8|2
1736770750000|2025-01-13 12:19:10|4579|4573|4578.8|4572.8|4579|4573|4578.8|4572.8|2
1736770770000|2025-01-13 12:19:30|||||||||1
1736770780000|2025-01-13 12:19:40|4579|4573|4579|4573|4579|4573|4579|4573|0
1736770790000|2025-01-13 12:19:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736770800000|2025-01-13 12:20:00|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|3
1736770810000|2025-01-13 12:20:10|4579.2|4573.2|4579.5|4573.5|4579.5|4573.5|4579.2|4573.2|1
1736770820000|2025-01-13 12:20:20|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|3
1736770830000|2025-01-13 12:20:30|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|2
1736770840000|2025-01-13 12:20:40|4581|4575|4580|4574|4581|4575|4579.3|4573.3|6
1736770850000|2025-01-13 12:20:50|4579.8|4573.8|4580.3|4574.3|4581|4575|4579.8|4573.8|3
1736770860000|2025-01-13 12:21:00|4580.5|4574.5|4579.1|4573.1|4580.5|4574.5|4579|4573|5
1736770870000|2025-01-13 12:21:10|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|6
1736770880000|2025-01-13 12:21:20|4579.3|4573.3|4578.3|4572.3|4579.3|4573.3|4578.3|4572.3|6
1736770890000|2025-01-13 12:21:30|4577.8|4571.8|4576.3|4570.3|4577.8|4571.8|4575.8|4569.8|11
1736770900000|2025-01-13 12:21:40|4576.8|4570.8|4579|4573|4579|4573|4576.8|4570.8|5
1736770910000|2025-01-13 12:21:50|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|1
1736770920000|2025-01-13 12:22:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|3
1736770950000|2025-01-13 12:22:30|||||||||2
1736770970000|2025-01-13 12:22:50|4580.7|4574.7|4580.8|4574.8|4581.8|4575.8|4580.7|4574.7|5
1736770980000|2025-01-13 12:23:00|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|3
1736770990000|2025-01-13 12:23:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4
1736771010000|2025-01-13 12:23:30|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|3
1736771020000|2025-01-13 12:23:40|4581.3|4575.3|4580.5|4574.5|4582|4576|4580.3|4574.3|6
1736771030000|2025-01-13 12:23:50|4580.8|4574.8|4580.5|4574.5|4581|4575|4580.5|4574.5|12
1736771040000|2025-01-13 12:24:00|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1736771050000|2025-01-13 12:24:10|4580.5|4574.5|4579.5|4573.5|4580.5|4574.5|4579.3|4573.3|9
1736771060000|2025-01-13 12:24:20|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|9
1736771070000|2025-01-13 12:24:30|4579|4573|4579.6|4573.6|4579.6|4573.6|4579|4573|5
1736771090000|2025-01-13 12:24:50|4579.2|4573.2|4578.6|4572.6|4579.6|4573.6|4578.5|4572.5|73
1736771100000|2025-01-13 12:25:00|4575.6|4569.6|4579|4573|4579|4573|4574.8|4568.8|23
1736771110000|2025-01-13 12:25:10|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|1
1736771120000|2025-01-13 12:25:20|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577|4571|1
1736771130000|2025-01-13 12:25:30|4578|4572|4577.6|4571.6|4578|4572|4577.6|4571.6|6
1736771140000|2025-01-13 12:25:40|4577.9|4571.9|4578.6|4572.6|4579|4573|4577.6|4571.6|5
1736771150000|2025-01-13 12:25:50|4579|4573|4578.6|4572.6|4579|4573|4578.6|4572.6|0
1736771160000|2025-01-13 12:26:00|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|1
1736771170000|2025-01-13 12:26:10|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|6
1736771180000|2025-01-13 12:26:20|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|1
1736771190000|2025-01-13 12:26:30|4578.6|4572.6|4579.2|4573.2|4579.2|4573.2|4578.6|4572.6|0
1736771200000|2025-01-13 12:26:40|4579.1|4573.1|4579.2|4573.2|4579.6|4573.6|4578.6|4572.6|0
1736771210000|2025-01-13 12:26:50|4579.6|4573.6|4580.6|4574.6|4580.6|4574.6|4579.6|4573.6|1
1736771220000|2025-01-13 12:27:00|4581|4575|4581.1|4575.1|4581.1|4575.1|4581|4575|3
1736771230000|2025-01-13 12:27:10|4581|4575|4581|4575|4581.1|4575.1|4581|4575|0
1736771260000|2025-01-13 12:27:40|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4580.6|4574.6|3
1736771270000|2025-01-13 12:27:50|4580.7|4574.7|4580.1|4574.1|4580.7|4574.7|4580.1|4574.1|3
1736771280000|2025-01-13 12:28:00|4580|4574|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|2
1736771300000|2025-01-13 12:28:20|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|2
1736771330000|2025-01-13 12:28:50|||||||||2
1736771340000|2025-01-13 12:29:00|4582.3|4576.3|4584.2|4578.2|4584.2|4578.2|4582.3|4576.3|4
1736771350000|2025-01-13 12:29:10|4584.1|4578.1|4584.6|4578.6|4585.6|4579.6|4583.6|4577.6|5
1736771360000|2025-01-13 12:29:20|4584.7|4578.7|4586.1|4580.1|4586.1|4580.1|4584.7|4578.7|1
1736771370000|2025-01-13 12:29:30|||||||||1
1736771380000|2025-01-13 12:29:40|4586.5|4580.5|4587|4581|4587.2|4581.2|4586.5|4580.5|0
1736771390000|2025-01-13 12:29:50|4587.2|4581.2|4588|4582|4588|4582|4587.2|4581.2|0
1736771400000|2025-01-13 12:30:00|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.6|4582.6|1
1736771410000|2025-01-13 12:30:10|4589.5|4583.5|4589.6|4583.6|4589.6|4583.6|4589.5|4583.5|0
1736771420000|2025-01-13 12:30:20|4588.7|4582.7|4589.2|4583.2|4589.6|4583.6|4588.7|4582.7|19
1736771430000|2025-01-13 12:30:30|4589.1|4583.1|4589.2|4583.2|4589.6|4583.6|4589.1|4583.1|1
1736771440000|2025-01-13 12:30:40|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4589.1|4583.1|0
1736771450000|2025-01-13 12:30:50|4589.6|4583.6|4589.2|4583.2|4589.6|4583.6|4589.2|4583.2|0
1736771460000|2025-01-13 12:31:00|4589.6|4583.6|4591.2|4585.2|4591.2|4585.2|4589.2|4583.2|9
1736771470000|2025-01-13 12:31:10|4591|4585|4591.2|4585.2|4591.2|4585.2|4591|4585|0
1736771480000|2025-01-13 12:31:20|4591|4585|4592.1|4586.1|4592.2|4586.2|4591|4585|0
1736771490000|2025-01-13 12:31:30|||||||||1
1736771510000|2025-01-13 12:31:50|4589.2|4583.2|4591|4585|4591|4585|4589.2|4583.2|4
1736771530000|2025-01-13 12:32:10|4588.6|4582.6|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|8
1736771540000|2025-01-13 12:32:20|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736771550000|2025-01-13 12:32:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|1
1736771560000|2025-01-13 12:32:40|||||||||1
1736771570000|2025-01-13 12:32:50|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.2|4582.2|0
1736771580000|2025-01-13 12:33:00|4588.1|4582.1|4588.2|4582.2|4588.7|4582.7|4588.1|4582.1|6
1736771600000|2025-01-13 12:33:20|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|2
1736771610000|2025-01-13 12:33:30|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|1
1736771630000|2025-01-13 12:33:50|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|3
1736771640000|2025-01-13 12:34:00|4590.5|4584.5|4589.2|4583.2|4590.6|4584.6|4589.2|4583.2|9
1736771650000|2025-01-13 12:34:10|4589|4583|4589|4583|4589.2|4583.2|4589|4583|0
1736771660000|2025-01-13 12:34:20|4589.2|4583.2|4588.6|4582.6|4589.2|4583.2|4588.6|4582.6|1
1736771680000|2025-01-13 12:34:40|4588.5|4582.5|4587.7|4581.7|4588.5|4582.5|4587.7|4581.7|2
1736771690000|2025-01-13 12:34:50|4588.1|4582.1|4588.1|4582.1|4588.6|4582.6|4587.7|4581.7|4
1736771700000|2025-01-13 12:35:00|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.1|4582.1|1
1736771710000|2025-01-13 12:35:10|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736771720000|2025-01-13 12:35:20|4587.7|4581.7|4587.7|4581.7|4588.1|4582.1|4587.7|4581.7|3
1736771740000|2025-01-13 12:35:40|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|1
1736771760000|2025-01-13 12:36:00|4588.1|4582.1|4588.2|4582.2|4588.2|4582.2|4588.1|4582.1|1
1736771790000|2025-01-13 12:36:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4
1736771800000|2025-01-13 12:36:40|4589|4583|4589.2|4583.2|4589.2|4583.2|4589|4583|0
1736771810000|2025-01-13 12:36:50|4590|4584|4591.6|4585.6|4592.5|4586.5|4590|4584|11
1736771820000|2025-01-13 12:37:00|4591.2|4585.2|4587.7|4581.7|4591.2|4585.2|4587.7|4581.7|10
1736771830000|2025-01-13 12:37:10|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|3
1736771840000|2025-01-13 12:37:20|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|7
1736771850000|2025-01-13 12:37:30|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|5
1736771860000|2025-01-13 12:37:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|0
1736771870000|2025-01-13 12:37:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1736771880000|2025-01-13 12:38:00|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|0
1736771890000|2025-01-13 12:38:10|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|1
1736771900000|2025-01-13 12:38:20|4591|4585|4590.6|4584.6|4591.1|4585.1|4590.6|4584.6|0
1736771910000|2025-01-13 12:38:30|4590|4584|4589.2|4583.2|4590|4584|4589.2|4583.2|3
1736771930000|2025-01-13 12:38:50|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590|4584|0
1736771940000|2025-01-13 12:39:00|4590.1|4584.1|4590.2|4584.2|4591.1|4585.1|4590|4584|2
1736771950000|2025-01-13 12:39:10|4590.6|4584.6|4590.1|4584.1|4590.7|4584.7|4590.1|4584.1|1
1736771960000|2025-01-13 12:39:20|4590.2|4584.2|4589.2|4583.2|4590.2|4584.2|4589.2|4583.2|0
1736771970000|2025-01-13 12:39:30|4589.6|4583.6|4589.2|4583.2|4589.6|4583.6|4589.2|4583.2|1
1736771990000|2025-01-13 12:39:50|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4588.6|4582.6|1
1736772000000|2025-01-13 12:40:00|4589|4583|4587.6|4581.6|4589.1|4583.1|4587.6|4581.6|1
1736772010000|2025-01-13 12:40:10|4587.7|4581.7|4587.6|4581.6|4587.7|4581.7|4587.6|4581.6|0
1736772040000|2025-01-13 12:40:40|4587.2|4581.2|4587.1|4581.1|4587.5|4581.5|4587|4581|10
1736772050000|2025-01-13 12:40:50|4587|4581|4587.6|4581.6|4587.6|4581.6|4587|4581|1
1736772060000|2025-01-13 12:41:00|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|3
1736772070000|2025-01-13 12:41:10|4587.1|4581.1|4585.2|4579.2|4587.2|4581.2|4584.4|4578.4|7
1736772090000|2025-01-13 12:41:30|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|1
1736772100000|2025-01-13 12:41:40|4584.8|4578.8|4585.6|4579.6|4585.6|4579.6|4584.8|4578.8|3
1736772110000|2025-01-13 12:41:50|4586|4580|4586.3|4580.3|4586.6|4580.6|4586|4580|0
1736772130000|2025-01-13 12:42:10|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|1
1736772140000|2025-01-13 12:42:20|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|0
1736772150000|2025-01-13 12:42:30|4586.1|4580.1|4584.8|4578.8|4586.1|4580.1|4584.8|4578.8|1
1736772160000|2025-01-13 12:42:40|4585.3|4579.3|4585.1|4579.1|4585.3|4579.3|4585.1|4579.1|3
1736772170000|2025-01-13 12:42:50|4584.4|4578.4|4584.6|4578.6|4584.6|4578.6|4584.4|4578.4|3
1736772180000|2025-01-13 12:43:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|5
1736772200000|2025-01-13 12:43:20|4585.6|4579.6|4583.6|4577.6|4585.8|4579.8|4583.6|4577.6|11
1736772230000|2025-01-13 12:43:50|4584.3|4578.3|4586.3|4580.3|4586.6|4580.6|4584.3|4578.3|10
1736772240000|2025-01-13 12:44:00|4585.6|4579.6|4585.8|4579.8|4585.8|4579.8|4585.6|4579.6|0
1736772250000|2025-01-13 12:44:10|4586.1|4580.1|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|2
1736772270000|2025-01-13 12:44:30|4585.5|4579.5|4584.6|4578.6|4585.5|4579.5|4584.6|4578.6|8
1736772280000|2025-01-13 12:44:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1736772300000|2025-01-13 12:45:00|4583.9|4577.9|4582.6|4576.6|4583.9|4577.9|4582.6|4576.6|0
1736772310000|2025-01-13 12:45:10|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|197
1736772320000|2025-01-13 12:45:20|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|10
1736772330000|2025-01-13 12:45:30|4584.6|4578.6|4584.3|4578.3|4584.8|4578.8|4584.3|4578.3|11
1736772340000|2025-01-13 12:45:40|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1736772350000|2025-01-13 12:45:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736772370000|2025-01-13 12:46:10|4584|4578|4583.6|4577.6|4584|4578|4583.6|4577.6|1
1736772380000|2025-01-13 12:46:20|||||||||2
1736772390000|2025-01-13 12:46:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736772400000|2025-01-13 12:46:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1736772420000|2025-01-13 12:47:00|||||||||1
1736772430000|2025-01-13 12:47:10|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|127
1736772460000|2025-01-13 12:47:40|4583.2|4577.2|4582.6|4576.6|4583.2|4577.2|4582|4576|12
1736772470000|2025-01-13 12:47:50|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|2
1736772480000|2025-01-13 12:48:00|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|2
1736772490000|2025-01-13 12:48:10|4581.1|4575.1|4581.3|4575.3|4581.6|4575.6|4581.1|4575.1|4
1736772500000|2025-01-13 12:48:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|3
1736772520000|2025-01-13 12:48:40|4581.3|4575.3|4581.6|4575.6|4581.8|4575.8|4581.3|4575.3|1
1736772530000|2025-01-13 12:48:50|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|1
1736772540000|2025-01-13 12:49:00|4581.6|4575.6|4580.3|4574.3|4581.6|4575.6|4580.3|4574.3|3
1736772570000|2025-01-13 12:49:30|4579.8|4573.8|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|4
1736772580000|2025-01-13 12:49:40|4579.9|4573.9|4579.8|4573.8|4579.9|4573.9|4579.8|4573.8|6
1736772590000|2025-01-13 12:49:50|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4580.1|4574.1|5
1736772600000|2025-01-13 12:50:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.6|4574.6|1
1736772610000|2025-01-13 12:50:10|4580.6|4574.6|4577.1|4571.1|4581.3|4575.3|4577.1|4571.1|12
1736772620000|2025-01-13 12:50:20|4577.3|4571.3|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|2
1736772630000|2025-01-13 12:50:30|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|1
1736772640000|2025-01-13 12:50:40|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|1
1736772650000|2025-01-13 12:50:50|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|9
1736772660000|2025-01-13 12:51:00|4576.8|4570.8|4577.6|4571.6|4577.6|4571.6|4576.8|4570.8|7
1736772670000|2025-01-13 12:51:10|4577.3|4571.3|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|1
1736772690000|2025-01-13 12:51:30|4577.3|4571.3|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|3
1736772700000|2025-01-13 12:51:40|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|2
1736772710000|2025-01-13 12:51:50|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1736772720000|2025-01-13 12:52:00|4576.3|4570.3|4576.8|4570.8|4576.8|4570.8|4576.3|4570.3|6
1736772730000|2025-01-13 12:52:10|||||||||3
1736772740000|2025-01-13 12:52:20|4577.6|4571.6|4576.8|4570.8|4577.6|4571.6|4576.8|4570.8|3
1736772760000|2025-01-13 12:52:40|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|5
1736772770000|2025-01-13 12:52:50|4576.6|4570.6|4575.6|4569.6|4576.8|4570.8|4573.3|4567.3|17
1736772780000|2025-01-13 12:53:00|||||||||7
1736772790000|2025-01-13 12:53:10|4577.1|4571.1|4577.3|4571.3|4577.3|4571.3|4577.1|4571.1|7
1736772800000|2025-01-13 12:53:20|||||||||3
1736772810000|2025-01-13 12:53:30|||||||||1
1736772820000|2025-01-13 12:53:40|4576.6|4570.6|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|5
1736772830000|2025-01-13 12:53:50|4576.1|4570.1|4576.3|4570.3|4576.3|4570.3|4576.1|4570.1|2
1736772840000|2025-01-13 12:54:00|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|0
1736772860000|2025-01-13 12:54:20|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.6|4571.6|3
1736772870000|2025-01-13 12:54:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1736772880000|2025-01-13 12:54:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|3
1736772890000|2025-01-13 12:54:50|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|4
1736772910000|2025-01-13 12:55:10|4576.9|4570.9|4577.6|4571.6|4577.8|4571.8|4576.9|4570.9|6
1736772920000|2025-01-13 12:55:20|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|3
1736772930000|2025-01-13 12:55:30|4576.6|4570.6|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|2
1736772980000|2025-01-13 12:56:20|4575.6|4569.6|4575.3|4569.3|4575.8|4569.8|4574.6|4568.6|12
1736772990000|2025-01-13 12:56:30|4574.8|4568.8|4574.3|4568.3|4575.3|4569.3|4574.3|4568.3|7
1736773000000|2025-01-13 12:56:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|18
1736773020000|2025-01-13 12:57:00|4573.9|4567.9|4574.4|4568.4|4574.4|4568.4|4573.8|4567.8|4
1736773030000|2025-01-13 12:57:10|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1736773040000|2025-01-13 12:57:20|4573.8|4567.8|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|7
1736773050000|2025-01-13 12:57:30|4572.8|4566.8|4572.6|4566.6|4572.8|4566.8|4572.6|4566.6|3
1736773060000|2025-01-13 12:57:40|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|3
1736773070000|2025-01-13 12:57:50|4573.3|4567.3|4572.6|4566.6|4573.3|4567.3|4572.6|4566.6|4
1736773080000|2025-01-13 12:58:00|4571.8|4565.8|4570.6|4564.6|4571.8|4565.8|4570.6|4564.6|16
1736773090000|2025-01-13 12:58:10|4571.3|4565.3|4571.6|4565.6|4571.6|4565.6|4571.3|4565.3|27
1736773100000|2025-01-13 12:58:20|4572|4566|4571.8|4565.8|4572|4566|4571.6|4565.6|6
1736773110000|2025-01-13 12:58:30|4570.8|4564.8|4570.3|4564.3|4572.3|4566.3|4570.3|4564.3|95
1736773120000|2025-01-13 12:58:40|4569.8|4563.8|4568.8|4562.8|4569.9|4563.9|4568.6|4562.6|18
1736773130000|2025-01-13 12:58:50|4568.6|4562.6|4568.8|4562.8|4569.3|4563.3|4568.6|4562.6|15
1736773140000|2025-01-13 12:59:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|72
1736773150000|2025-01-13 12:59:10|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|17
1736773160000|2025-01-13 12:59:20|||||||||22
1736773170000|2025-01-13 12:59:30|4567.3|4561.3|4566.8|4560.8|4567.6|4561.6|4566.6|4560.6|73
1736773180000|2025-01-13 12:59:40|||||||||2
1736773190000|2025-01-13 12:59:50|4565.9|4559.9|4567.3|4561.3|4567.3|4561.3|4565.9|4559.9|135
1736773200000|2025-01-13 13:00:00|4567.4|4561.4|4565.5|4559.5|4568.4|4562.4|4565.5|4559.5|19
1736773210000|2025-01-13 13:00:10|4565|4559|4564|4558|4565.2|4559.2|4564|4558|7
1736773220000|2025-01-13 13:00:20|4564.2|4558.2|4563.9|4557.9|4564.2|4558.2|4562.9|4556.9|7
1736773230000|2025-01-13 13:00:30|4564.2|4558.2|4565.9|4559.9|4566.9|4560.9|4564.2|4558.2|7
1736773240000|2025-01-13 13:00:40|4565.4|4559.4|4562.8|4556.8|4565.4|4559.4|4562.3|4556.3|54
1736773250000|2025-01-13 13:00:50|4563|4557|4563.4|4557.4|4563.5|4557.5|4563|4557|3
1736773260000|2025-01-13 13:01:00|4563.5|4557.5|4562.9|4556.9|4564|4558|4562.4|4556.4|20
1736773270000|2025-01-13 13:01:10|4561.5|4555.5|4563.9|4557.9|4563.9|4557.9|4561.5|4555.5|18
1736773280000|2025-01-13 13:01:20|4563.4|4557.4|4564.4|4558.4|4564.5|4558.5|4563.4|4557.4|4
1736773290000|2025-01-13 13:01:30|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|1
1736773300000|2025-01-13 13:01:40|4565|4559|4565.5|4559.5|4565.9|4559.9|4564.9|4558.9|2
1736773310000|2025-01-13 13:01:50|4565.4|4559.4|4567.5|4561.5|4567.5|4561.5|4565.4|4559.4|3
1736773320000|2025-01-13 13:02:00|4567.9|4561.9|4567.5|4561.5|4568|4562|4567.4|4561.4|5
1736773330000|2025-01-13 13:02:10|4567.4|4561.4|4565.4|4559.4|4567.4|4561.4|4565.4|4559.4|1
1736773340000|2025-01-13 13:02:20|4565.5|4559.5|4566.9|4560.9|4566.9|4560.9|4565.5|4559.5|3
1736773350000|2025-01-13 13:02:30|4566.5|4560.5|4565.5|4559.5|4566.5|4560.5|4565.5|4559.5|4
1736773370000|2025-01-13 13:02:50|4564|4558|4564|4558|4564|4558|4564|4558|9
1736773380000|2025-01-13 13:03:00|4563.8|4557.8|4562.9|4556.9|4563.8|4557.8|4562.5|4556.5|17
1736773390000|2025-01-13 13:03:10|4563.4|4557.4|4563.9|4557.9|4563.9|4557.9|4563.4|4557.4|4
1736773400000|2025-01-13 13:03:20|4563.5|4557.5|4562.9|4556.9|4563.5|4557.5|4562.9|4556.9|2
1736773410000|2025-01-13 13:03:30|||||||||7
1736773420000|2025-01-13 13:03:40|4562.3|4556.3|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|19
1736773430000|2025-01-13 13:03:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1736773440000|2025-01-13 13:04:00|4561|4555|4561.4|4555.4|4561.4|4555.4|4560.2|4554.2|2
1736773450000|2025-01-13 13:04:10|4561.5|4555.5|4562.9|4556.9|4562.9|4556.9|4561.5|4555.5|6
1736773460000|2025-01-13 13:04:20|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|5
1736773480000|2025-01-13 13:04:40|4561.4|4555.4|4560.4|4554.4|4561.4|4555.4|4560.4|4554.4|3
1736773490000|2025-01-13 13:04:50|4560.5|4554.5|4559.9|4553.9|4560.5|4554.5|4559.9|4553.9|8
1736773500000|2025-01-13 13:05:00|4559.5|4553.5|4559.9|4553.9|4560.5|4554.5|4559.5|4553.5|2
1736773510000|2025-01-13 13:05:10|4560|4554|4559|4553|4560|4554|4559|4553|5
1736773520000|2025-01-13 13:05:20|4561.9|4555.9|4561.5|4555.5|4561.9|4555.9|4561.4|4555.4|46
1736773530000|2025-01-13 13:05:30|4561.4|4555.4|4561.9|4555.9|4561.9|4555.9|4561.4|4555.4|0
1736773540000|2025-01-13 13:05:40|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|1
1736773550000|2025-01-13 13:05:50|4560.9|4554.9|4560.4|4554.4|4560.9|4554.9|4560.4|4554.4|5
1736773560000|2025-01-13 13:06:00|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4
1736773570000|2025-01-13 13:06:10|4558.9|4552.9|4557.9|4551.9|4558.9|4552.9|4557.9|4551.9|11
1736773580000|2025-01-13 13:06:20|4551.9|4545.9|4552.9|4546.9|4552.9|4546.9|4550.9|4544.9|183
1736773590000|2025-01-13 13:06:30|4552.8|4546.8|4553.9|4547.9|4553.9|4547.9|4551.9|4545.9|27
1736773600000|2025-01-13 13:06:40|4553.5|4547.5|4554.4|4548.4|4554.4|4548.4|4553.4|4547.4|9
1736773610000|2025-01-13 13:06:50|4553.9|4547.9|4552.9|4546.9|4553.9|4547.9|4552.9|4546.9|3
1736773620000|2025-01-13 13:07:00|4553|4547|4552.9|4546.9|4553.8|4547.8|4552.9|4546.9|15
1736773630000|2025-01-13 13:07:10|||||||||1
1736773640000|2025-01-13 13:07:20|4553.6|4547.6|4554.3|4548.3|4555.3|4549.3|4553.6|4547.6|22
1736773650000|2025-01-13 13:07:30|4554.8|4548.8|4553.3|4547.3|4554.9|4548.9|4553.3|4547.3|5
1736773660000|2025-01-13 13:07:40|4553.4|4547.4|4550|4544|4553.4|4547.4|4550|4544|27
1736773670000|2025-01-13 13:07:50|4549.9|4543.9|4552.4|4546.4|4552.5|4546.5|4549.9|4543.9|3
1736773680000|2025-01-13 13:08:00|4552|4546|4550.9|4544.9|4552.3|4546.3|4550.9|4544.9|3
1736773690000|2025-01-13 13:08:10|4551.5|4545.5|4551.9|4545.9|4551.9|4545.9|4551.5|4545.5|1
1736773700000|2025-01-13 13:08:20|4551.5|4545.5|4553.5|4547.5|4553.9|4547.9|4551.5|4545.5|3
1736773710000|2025-01-13 13:08:30|4553.4|4547.4|4551|4545|4553.4|4547.4|4550.9|4544.9|15
1736773720000|2025-01-13 13:08:40|4550.9|4544.9|4550|4544|4550.9|4544.9|4549.9|4543.9|16
1736773730000|2025-01-13 13:08:50|4549.9|4543.9|4551.4|4545.4|4551.4|4545.4|4549.9|4543.9|19
1736773740000|2025-01-13 13:09:00|4551.8|4545.8|4554.5|4548.5|4554.5|4548.5|4551.8|4545.8|65
1736773750000|2025-01-13 13:09:10|4554.4|4548.4|4555.3|4549.3|4555.3|4549.3|4554.3|4548.3|5
1736773760000|2025-01-13 13:09:20|4554.9|4548.9|4558.3|4552.3|4558.3|4552.3|4554.9|4548.9|3
1736773770000|2025-01-13 13:09:30|4558.5|4552.5|4556.9|4550.9|4558.5|4552.5|4556.9|4550.9|1
1736773780000|2025-01-13 13:09:40|4556.5|4550.5|4555.9|4549.9|4556.9|4550.9|4555.9|4549.9|1
1736773790000|2025-01-13 13:09:50|4557.4|4551.4|4556.5|4550.5|4557.9|4551.9|4556.5|4550.5|7
1736773800000|2025-01-13 13:10:00|4555.9|4549.9|4556.5|4550.5|4557|4551|4555.4|4549.4|36
1736773810000|2025-01-13 13:10:10|4557.3|4551.3|4559.9|4553.9|4560.4|4554.4|4557.3|4551.3|12
1736773820000|2025-01-13 13:10:20|4559.2|4553.2|4559.9|4553.9|4559.9|4553.9|4558.9|4552.9|8
1736773830000|2025-01-13 13:10:30|4559.4|4553.4|4563.5|4557.5|4563.9|4557.9|4558.4|4552.4|9
1736773840000|2025-01-13 13:10:40|4563.4|4557.4|4564.9|4558.9|4564.9|4558.9|4563.4|4557.4|4
1736773850000|2025-01-13 13:10:50|4564.5|4558.5|4561.5|4555.5|4564.5|4558.5|4560.5|4554.5|12
1736773860000|2025-01-13 13:11:00|4561.4|4555.4|4560.5|4554.5|4561.5|4555.5|4560|4554|1
1736773870000|2025-01-13 13:11:10|||||||||2
1736773880000|2025-01-13 13:11:20|4561.9|4555.9|4560.5|4554.5|4561.9|4555.9|4560.5|4554.5|5
1736773890000|2025-01-13 13:11:30|4560.9|4554.9|4564.5|4558.5|4564.5|4558.5|4560.5|4554.5|3
1736773900000|2025-01-13 13:11:40|4565|4559|4564.5|4558.5|4565|4559|4564.5|4558.5|3
1736773910000|2025-01-13 13:11:50|4565|4559|4565.5|4559.5|4566|4560|4565|4559|4
1736773920000|2025-01-13 13:12:00|4565.4|4559.4|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|1
1736773930000|2025-01-13 13:12:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1736773940000|2025-01-13 13:12:20|4565.3|4559.3|4566.5|4560.5|4566.5|4560.5|4564.5|4558.5|4
1736773950000|2025-01-13 13:12:30|4566.2|4560.2|4566.5|4560.5|4567.4|4561.4|4566.2|4560.2|3
1736773960000|2025-01-13 13:12:40|4567|4561|4564.5|4558.5|4567|4561|4563.9|4557.9|36
1736773970000|2025-01-13 13:12:50|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|1
1736773980000|2025-01-13 13:13:00|4564.5|4558.5|4565.5|4559.5|4567|4561|4563.9|4557.9|54
1736773990000|2025-01-13 13:13:10|4566.4|4560.4|4565.9|4559.9|4566.5|4560.5|4565.9|4559.9|6
1736774000000|2025-01-13 13:13:20|4565.5|4559.5|4566.5|4560.5|4567|4561|4565.2|4559.2|21
1736774010000|2025-01-13 13:13:30|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.4|4560.4|50
1736774020000|2025-01-13 13:13:40|4566.5|4560.5|4564.5|4558.5|4566.5|4560.5|4564.5|4558.5|6
1736774030000|2025-01-13 13:13:50|4564.4|4558.4|4563.9|4557.9|4564.4|4558.4|4563.9|4557.9|3
1736774040000|2025-01-13 13:14:00|4564|4558|4564|4558|4564|4558|4564|4558|90
1736774050000|2025-01-13 13:14:10|4564.9|4558.9|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|13
1736774060000|2025-01-13 13:14:20|4564.8|4558.8|4564.7|4558.7|4564.8|4558.8|4564.7|4558.7|0
1736774070000|2025-01-13 13:14:30|4564.5|4558.5|4565.8|4559.8|4565.8|4559.8|4564.5|4558.5|6
1736774080000|2025-01-13 13:14:40|4566.3|4560.3|4565.8|4559.8|4566.3|4560.3|4565.8|4559.8|1
1736774090000|2025-01-13 13:14:50|4565.7|4559.7|4565.8|4559.8|4565.8|4559.8|4565.7|4559.7|0
1736774100000|2025-01-13 13:15:00|4566.2|4560.2|4565.8|4559.8|4566.7|4560.7|4564.7|4558.7|14
1736774110000|2025-01-13 13:15:10|4566.2|4560.2|4565.8|4559.8|4566.8|4560.8|4565.8|4559.8|6
1736774120000|2025-01-13 13:15:20|4565.7|4559.7|4565.2|4559.2|4565.7|4559.7|4565.2|4559.2|4
1736774130000|2025-01-13 13:15:30|4565.8|4559.8|4565.7|4559.7|4565.8|4559.8|4565.7|4559.7|3
1736774140000|2025-01-13 13:15:40|4565.8|4559.8|4564.2|4558.2|4566.2|4560.2|4564.2|4558.2|7
1736774150000|2025-01-13 13:15:50|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|7
1736774160000|2025-01-13 13:16:00|4564.8|4558.8|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|13
1736774170000|2025-01-13 13:16:10|4560.7|4554.7|4559.7|4553.7|4560.7|4554.7|4559.2|4553.2|12
1736774180000|2025-01-13 13:16:20|4559.2|4553.2|4560.2|4554.2|4560.2|4554.2|4556.8|4550.8|24
1736774190000|2025-01-13 13:16:30|4559.8|4553.8|4557.7|4551.7|4560.2|4554.2|4557.7|4551.7|21
1736774200000|2025-01-13 13:16:40|4557.2|4551.2|4556.8|4550.8|4557.2|4551.2|4556.8|4550.8|0
1736774210000|2025-01-13 13:16:50|4556.3|4550.3|4552.2|4546.2|4556.3|4550.3|4552.2|4546.2|118
1736774220000|2025-01-13 13:17:00|4551.2|4545.2|4552.2|4546.2|4552.2|4546.2|4550.8|4544.8|30
1736774230000|2025-01-13 13:17:10|4552.3|4546.3|4555.2|4549.2|4555.2|4549.2|4552.3|4546.3|18
1736774240000|2025-01-13 13:17:20|4554.8|4548.8|4553.8|4547.8|4554.8|4548.8|4553.8|4547.8|6
1736774250000|2025-01-13 13:17:30|4553.7|4547.7|4553.3|4547.3|4553.8|4547.8|4553.2|4547.2|6
1736774260000|2025-01-13 13:17:40|4553.2|4547.2|4552|4546|4553.2|4547.2|4551.5|4545.5|277
1736774270000|2025-01-13 13:17:50|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|6
1736774280000|2025-01-13 13:18:00|4552.1|4546.1|4550.1|4544.1|4552.1|4546.1|4550.1|4544.1|14
1736774290000|2025-01-13 13:18:10|4549.7|4543.7|4549.5|4543.5|4549.7|4543.7|4549.5|4543.5|2
1736774300000|2025-01-13 13:18:20|4550|4544|4550|4544|4550|4544|4549.5|4543.5|4
1736774310000|2025-01-13 13:18:30|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4548.5|4542.5|54
1736774320000|2025-01-13 13:18:40|4549.5|4543.5|4549.1|4543.1|4550|4544|4549.1|4543.1|7
1736774330000|2025-01-13 13:18:50|4548.7|4542.7|4548.5|4542.5|4548.8|4542.8|4548.5|4542.5|2
1736774340000|2025-01-13 13:19:00|4548.8|4542.8|4548.5|4542.5|4549|4543|4548.5|4542.5|8
1736774350000|2025-01-13 13:19:10|4548.3|4542.3|4549.5|4543.5|4549.8|4543.8|4548.3|4542.3|7
1736774360000|2025-01-13 13:19:20|4549.8|4543.8|4550|4544|4550|4544|4549.1|4543.1|4
1736774370000|2025-01-13 13:19:30|4549.8|4543.8|4549.1|4543.1|4550.1|4544.1|4549.1|4543.1|18
1736774380000|2025-01-13 13:19:40|4549|4543|4549.1|4543.1|4549.5|4543.5|4549|4543|3
1736774390000|2025-01-13 13:19:50|4549|4543|4549|4543|4549.3|4543.3|4549|4543|1
1736774400000|2025-01-13 13:20:00|4548.3|4542.3|4548.5|4542.5|4549|4543|4548.3|4542.3|22
1736774410000|2025-01-13 13:20:10|4548.3|4542.3|4545.1|4539.1|4548.3|4542.3|4544.1|4538.1|49
1736774420000|2025-01-13 13:20:20|4545.6|4539.6|4546.6|4540.6|4547.1|4541.1|4545.6|4539.6|4
1736774430000|2025-01-13 13:20:30|4546.1|4540.1|4547|4541|4547|4541|4545.1|4539.1|57
1736774440000|2025-01-13 13:20:40|4546.6|4540.6|4547.8|4541.8|4547.8|4541.8|4546.6|4540.6|0
1736774450000|2025-01-13 13:20:50|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547.1|4541.1|2
1736774460000|2025-01-13 13:21:00|4548.3|4542.3|4547.6|4541.6|4548.5|4542.5|4547.5|4541.5|5
1736774470000|2025-01-13 13:21:10|4547.2|4541.2|4546.1|4540.1|4547.2|4541.2|4546|4540|5
1736774480000|2025-01-13 13:21:20|4545.8|4539.8|4546.1|4540.1|4546.1|4540.1|4545.8|4539.8|2
1736774490000|2025-01-13 13:21:30|4545.8|4539.8|4546|4540|4546.5|4540.5|4545.8|4539.8|3
1736774500000|2025-01-13 13:21:40|4546.1|4540.1|4548.5|4542.5|4548.5|4542.5|4546.1|4540.1|2
1736774510000|2025-01-13 13:21:50|4548.6|4542.6|4548|4542|4548.6|4542.6|4547.5|4541.5|6
1736774520000|2025-01-13 13:22:00|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547.5|4541.5|1
1736774530000|2025-01-13 13:22:10|4548.1|4542.1|4548|4542|4548.1|4542.1|4548|4542|5
1736774540000|2025-01-13 13:22:20|4546.4|4540.4|4546.1|4540.1|4546.4|4540.4|4545.8|4539.8|8
1736774550000|2025-01-13 13:22:30|4546.5|4540.5|4546|4540|4546.5|4540.5|4546|4540|3
1736774560000|2025-01-13 13:22:40|4545.8|4539.8|4546.1|4540.1|4546.1|4540.1|4545.8|4539.8|1
1736774570000|2025-01-13 13:22:50|4546|4540|4545|4539|4546|4540|4545|4539|3
1736774580000|2025-01-13 13:23:00|4545.1|4539.1|4546.1|4540.1|4547.1|4541.1|4545.1|4539.1|101
1736774590000|2025-01-13 13:23:10|4546.2|4540.2|4549.1|4543.1|4549.1|4543.1|4546.1|4540.1|28
1736774600000|2025-01-13 13:23:20|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550|4544|1
1736774610000|2025-01-13 13:23:30|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.1|4543.1|2
1736774620000|2025-01-13 13:23:40|4550.5|4544.5|4549.1|4543.1|4550.5|4544.5|4549.1|4543.1|3
1736774630000|2025-01-13 13:23:50|4547.9|4541.9|4546.5|4540.5|4548.1|4542.1|4546.5|4540.5|7
1736774640000|2025-01-13 13:24:00|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|2
1736774650000|2025-01-13 13:24:10|4546.5|4540.5|4547.1|4541.1|4547.1|4541.1|4546.1|4540.1|3
1736774660000|2025-01-13 13:24:20|4547|4541|4546.5|4540.5|4547|4541|4546.5|4540.5|0
1736774670000|2025-01-13 13:24:30|4546.8|4540.8|4544.1|4538.1|4547|4541|4544.1|4538.1|4
1736774680000|2025-01-13 13:24:40|4544.2|4538.2|4545.1|4539.1|4545.1|4539.1|4544.2|4538.2|4
1736774690000|2025-01-13 13:24:50|4545|4539|4545|4539|4545.1|4539.1|4545|4539|1
1736774700000|2025-01-13 13:25:00|4544.5|4538.5|4545.1|4539.1|4545.1|4539.1|4544.5|4538.5|2
1736774710000|2025-01-13 13:25:10|4545.5|4539.5|4545.1|4539.1|4545.5|4539.5|4545.1|4539.1|0
1736774720000|2025-01-13 13:25:20|4545.5|4539.5|4545.1|4539.1|4545.5|4539.5|4545.1|4539.1|1
1736774730000|2025-01-13 13:25:30|4545.6|4539.6|4548.1|4542.1|4548.1|4542.1|4545.6|4539.6|1
1736774740000|2025-01-13 13:25:40|4548|4542|4549.5|4543.5|4549.5|4543.5|4548|4542|1
1736774750000|2025-01-13 13:25:50|4549.6|4543.6|4549.5|4543.5|4549.6|4543.6|4549.5|4543.5|0
1736774760000|2025-01-13 13:26:00|4549.8|4543.8|4550.5|4544.5|4550.5|4544.5|4549.8|4543.8|1
1736774770000|2025-01-13 13:26:10|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4549.6|4543.6|1
1736774780000|2025-01-13 13:26:20|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|0
1736774790000|2025-01-13 13:26:30|4550.5|4544.5|4549.1|4543.1|4550.5|4544.5|4549.1|4543.1|4
1736774800000|2025-01-13 13:26:40|4549.5|4543.5|4549.5|4543.5|4549.6|4543.6|4548.5|4542.5|2
1736774810000|2025-01-13 13:26:50|4549.1|4543.1|4550.5|4544.5|4550.5|4544.5|4549.1|4543.1|4
1736774820000|2025-01-13 13:27:00|4551.1|4545.1|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|2
1736774830000|2025-01-13 13:27:10|4549.5|4543.5|4549.5|4543.5|4549.8|4543.8|4549.1|4543.1|2
1736774840000|2025-01-13 13:27:20|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1736774850000|2025-01-13 13:27:30|4551.5|4545.5|4552|4546|4552|4546|4551.1|4545.1|4
1736774860000|2025-01-13 13:27:40|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|0
1736774870000|2025-01-13 13:27:50|4551|4545|4549.1|4543.1|4551|4545|4549|4543|1
1736774880000|2025-01-13 13:28:00|4549|4543|4549|4543|4549.1|4543.1|4549|4543|0
1736774890000|2025-01-13 13:28:10|4549.1|4543.1|4548.8|4542.8|4549.5|4543.5|4548.5|4542.5|2
1736774900000|2025-01-13 13:28:20|4549.1|4543.1|4551|4545|4551|4545|4549.1|4543.1|2
1736774910000|2025-01-13 13:28:30|4551.1|4545.1|4551.1|4545.1|4551.5|4545.5|4550.1|4544.1|7
1736774920000|2025-01-13 13:28:40|4551.5|4545.5|4551.1|4545.1|4551.5|4545.5|4551.1|4545.1|3
1736774930000|2025-01-13 13:28:50|4551.5|4545.5|4551.1|4545.1|4552.7|4546.7|4551|4545|36
1736774940000|2025-01-13 13:29:00|4551.5|4545.5|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|2
1736774950000|2025-01-13 13:29:10|4551.5|4545.5|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|1
1736774960000|2025-01-13 13:29:20|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4550.5|4544.5|3
1736774970000|2025-01-13 13:29:30|4551.5|4545.5|4551.1|4545.1|4551.5|4545.5|4551.1|4545.1|0
1736774980000|2025-01-13 13:29:40|4551.5|4545.5|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|1
1736774990000|2025-01-13 13:29:50|4550.5|4544.5|4550.6|4544.6|4551.1|4545.1|4550.5|4544.5|8
1736775000000|2025-01-13 13:30:00|4550.5|4544.5|4550.1|4544.1|4551.5|4545.5|4549.5|4543.5|2
1736775010000|2025-01-13 13:30:10|4550.5|4544.5|4550|4544|4550.5|4544.5|4550|4544|1
1736775020000|2025-01-13 13:30:20|4550.1|4544.1|4555.1|4549.1|4555.1|4549.1|4550.1|4544.1|25
1736775030000|2025-01-13 13:30:30|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|7
1736775040000|2025-01-13 13:30:40|4554|4548|4554|4548|4554.1|4548.1|4554|4548|0
1736775050000|2025-01-13 13:30:50|4554.1|4548.1|4554.6|4548.6|4554.6|4548.6|4554|4548|3
1736775060000|2025-01-13 13:31:00|4555|4549|4554.8|4548.8|4555|4549|4554.8|4548.8|0
1736775070000|2025-01-13 13:31:10|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554|4548|1
1736775080000|2025-01-13 13:31:20|4555.1|4549.1|4555.1|4549.1|4555.5|4549.5|4555|4549|4
1736775090000|2025-01-13 13:31:30|4554.1|4548.1|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|1
1736775100000|2025-01-13 13:31:40|4553|4547|4553.5|4547.5|4554|4548|4552.8|4546.8|1
1736775110000|2025-01-13 13:31:50|4553.6|4547.6|4554.5|4548.5|4554.5|4548.5|4553.6|4547.6|1
1736775120000|2025-01-13 13:32:00|4552.1|4546.1|4550.1|4544.1|4552.1|4546.1|4550.1|4544.1|20
1736775130000|2025-01-13 13:32:10|4550|4544|4549|4543|4550|4544|4548.5|4542.5|1
1736775140000|2025-01-13 13:32:20|4549.1|4543.1|4548.5|4542.5|4549.1|4543.1|4548.5|4542.5|0
1736775150000|2025-01-13 13:32:30|4548.1|4542.1|4549|4543|4549|4543|4547.1|4541.1|6
1736775160000|2025-01-13 13:32:40|4550|4544|4552.3|4546.3|4552.3|4546.3|4549.8|4543.8|6
1736775170000|2025-01-13 13:32:50|4552.7|4546.7|4551.5|4545.5|4552.8|4546.8|4551.5|4545.5|2
1736775180000|2025-01-13 13:33:00|4551.3|4545.3|4551.8|4545.8|4552|4546|4551.3|4545.3|93
1736775190000|2025-01-13 13:33:10|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|8
1736775200000|2025-01-13 13:33:20|4552.3|4546.3|4552.5|4546.5|4552.5|4546.5|4552.3|4546.3|4
1736775210000|2025-01-13 13:33:30|4553.6|4547.6|4553.8|4547.8|4554|4548|4553.6|4547.6|2
1736775220000|2025-01-13 13:33:40|4552.5|4546.5|4552.8|4546.8|4552.8|4546.8|4552.1|4546.1|5
1736775230000|2025-01-13 13:33:50|4553|4547|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|2
1736775240000|2025-01-13 13:34:00|4553.6|4547.6|4553|4547|4554.5|4548.5|4553|4547|1
1736775250000|2025-01-13 13:34:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1736775260000|2025-01-13 13:34:20|4553.7|4547.7|4555.5|4549.5|4555.5|4549.5|4553.7|4547.7|4
1736775270000|2025-01-13 13:34:30|4555|4549|4554.1|4548.1|4555|4549|4554.1|4548.1|7
1736775280000|2025-01-13 13:34:40|4554|4548|4554.1|4548.1|4554.1|4548.1|4554|4548|0
1736775290000|2025-01-13 13:34:50|4552.9|4546.9|4552|4546|4552.9|4546.9|4551.5|4545.5|6
1736775300000|2025-01-13 13:35:00|4552.3|4546.3|4553|4547|4553.3|4547.3|4552.3|4546.3|3
1736775310000|2025-01-13 13:35:10|4553.5|4547.5|4555|4549|4555.3|4549.3|4553.5|4547.5|3
1736775320000|2025-01-13 13:35:20|4553.9|4547.9|4553.5|4547.5|4553.9|4547.9|4553.5|4547.5|10
1736775330000|2025-01-13 13:35:30|4553.6|4547.6|4556|4550|4557|4551|4553.6|4547.6|10
1736775340000|2025-01-13 13:35:40|4556.3|4550.3|4558|4552|4558.5|4552.5|4556.3|4550.3|11
1736775350000|2025-01-13 13:35:50|4557.5|4551.5|4556|4550|4557.8|4551.8|4556|4550|0
1736775360000|2025-01-13 13:36:00|4556.3|4550.3|4555|4549|4556.5|4550.5|4554.6|4548.6|2
1736775370000|2025-01-13 13:36:10|4554.8|4548.8|4554.5|4548.5|4555.1|4549.1|4554.1|4548.1|1
1736775380000|2025-01-13 13:36:20|4555.1|4549.1|4555.5|4549.5|4555.5|4549.5|4555|4549|3
1736775390000|2025-01-13 13:36:30|4555|4549|4555.8|4549.8|4555.9|4549.9|4555|4549|3
1736775400000|2025-01-13 13:36:40|4556|4550|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|1
1736775410000|2025-01-13 13:36:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1736775420000|2025-01-13 13:37:00|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.5|4549.5|0
1736775430000|2025-01-13 13:37:10|4555.5|4549.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|4
1736775440000|2025-01-13 13:37:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.5|4549.5|7
1736775450000|2025-01-13 13:37:30|4555.5|4549.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|2
1736775460000|2025-01-13 13:37:40|4556.8|4550.8|4556|4550|4557.8|4551.8|4556|4550|3
1736775470000|2025-01-13 13:37:50|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556|4550|0
1736775480000|2025-01-13 13:38:00|4556.5|4550.5|4555.5|4549.5|4556.5|4550.5|4554.5|4548.5|4
1736775490000|2025-01-13 13:38:10|4555.6|4549.6|4556|4550|4556.5|4550.5|4555.6|4549.6|1
1736775500000|2025-01-13 13:38:20|4556.1|4550.1|4555.5|4549.5|4556.8|4550.8|4555.5|4549.5|1
1736775510000|2025-01-13 13:38:30|4555.8|4549.8|4556.1|4550.1|4556.1|4550.1|4555.8|4549.8|0
1736775520000|2025-01-13 13:38:40|4556|4550|4553.5|4547.5|4556|4550|4553.5|4547.5|1
1736775530000|2025-01-13 13:38:50|4553.1|4547.1|4553|4547|4553.1|4547.1|4553|4547|1
1736775540000|2025-01-13 13:39:00|4553.1|4547.1|4552.3|4546.3|4553.1|4547.1|4551.8|4545.8|1
1736775550000|2025-01-13 13:39:10|4552|4546|4553.5|4547.5|4553.5|4547.5|4552|4546|1
1736775560000|2025-01-13 13:39:20|4554|4548|4554|4548|4554|4548|4554|4548|1
1736775570000|2025-01-13 13:39:30|4553.1|4547.1|4551.8|4545.8|4553.1|4547.1|4551.8|4545.8|0
1736775580000|2025-01-13 13:39:40|4552|4546|4552.5|4546.5|4552.5|4546.5|4551.8|4545.8|0
1736775590000|2025-01-13 13:39:50|4553|4547|4553|4547|4553|4547|4553|4547|3
1736775600000|2025-01-13 13:40:00|4553.5|4547.5|4553|4547|4553.5|4547.5|4552.8|4546.8|1
1736775610000|2025-01-13 13:40:10|4553.5|4547.5|4551.3|4545.3|4553.5|4547.5|4551.3|4545.3|5
1736775620000|2025-01-13 13:40:20|4551.5|4545.5|4551.3|4545.3|4551.5|4545.5|4551.3|4545.3|9
1736775630000|2025-01-13 13:40:30|4550.3|4544.3|4548.5|4542.5|4550.3|4544.3|4547.1|4541.1|13
1736775640000|2025-01-13 13:40:40|4548.8|4542.8|4549.1|4543.1|4549.1|4543.1|4548.5|4542.5|0
1736775650000|2025-01-13 13:40:50|4549|4543|4549.1|4543.1|4549.6|4543.6|4549|4543|0
1736775660000|2025-01-13 13:41:00|4549.5|4543.5|4551.5|4545.5|4551.5|4545.5|4549.5|4543.5|4
1736775670000|2025-01-13 13:41:10|4551.8|4545.8|4552.1|4546.1|4552.5|4546.5|4551.5|4545.5|0
1736775680000|2025-01-13 13:41:20|4552.5|4546.5|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|5
1736775690000|2025-01-13 13:41:30|4553|4547|4552.6|4546.6|4553.6|4547.6|4552.6|4546.6|1
1736775700000|2025-01-13 13:41:40|4552.5|4546.5|4551|4545|4552.5|4546.5|4551|4545|1
1736775710000|2025-01-13 13:41:50|4551.1|4545.1|4552.6|4546.6|4552.6|4546.6|4550.5|4544.5|26
1736775720000|2025-01-13 13:42:00|4554.5|4548.5|4554.3|4548.3|4556|4550|4554|4548|11
1736775730000|2025-01-13 13:42:10|4554|4548|4553.5|4547.5|4554|4548|4553.5|4547.5|11
1736775740000|2025-01-13 13:42:20|4553.8|4547.8|4553|4547|4553.8|4547.8|4553|4547|0
1736775750000|2025-01-13 13:42:30|4552.8|4546.8|4553|4547|4553|4547|4552.8|4546.8|0
1736775760000|2025-01-13 13:42:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4550.8|4544.8|9
1736775780000|2025-01-13 13:43:00|4553.5|4547.5|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|4
1736775790000|2025-01-13 13:43:10|4553|4547|4554.8|4548.8|4554.8|4548.8|4553|4547|2
1736775800000|2025-01-13 13:43:20|4554.3|4548.3|4554.8|4548.8|4554.8|4548.8|4553.5|4547.5|2
1736775810000|2025-01-13 13:43:30|4554.5|4548.5|4554.8|4548.8|4555.1|4549.1|4553.8|4547.8|3
1736775820000|2025-01-13 13:43:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1736775830000|2025-01-13 13:43:50|4554.5|4548.5|4557|4551|4557|4551|4554|4548|47
1736775840000|2025-01-13 13:44:00|4557.8|4551.8|4554.3|4548.3|4558|4552|4554.3|4548.3|22
1736775850000|2025-01-13 13:44:10|4554|4548|4554|4548|4554|4548|4553.5|4547.5|3
1736775860000|2025-01-13 13:44:20|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.5|4547.5|4
1736775870000|2025-01-13 13:44:30|4554.3|4548.3|4553.3|4547.3|4554.3|4548.3|4553.3|4547.3|0
1736775880000|2025-01-13 13:44:40|4553.5|4547.5|4553|4547|4553.5|4547.5|4553|4547|2
1736775890000|2025-01-13 13:44:50|4553.8|4547.8|4553.8|4547.8|4554|4548|4553.8|4547.8|1
1736778600000|2025-01-13 14:30:00|4551.4|4545.4|4546|4540|4552|4546|4545.5|4539.5|503
1736778610000|2025-01-13 14:30:10|4547.9|4541.9|4547.2|4541.2|4552|4546|4545.9|4539.9|107
1736778620000|2025-01-13 14:30:20|4546.9|4540.9|4544.5|4538.5|4547.5|4541.5|4544.5|4538.5|29
1736778630000|2025-01-13 14:30:30|4544.6|4538.6|4545.5|4539.5|4548.9|4542.9|4544.4|4538.4|97
1736778640000|2025-01-13 14:30:40|4545.9|4539.9|4549.5|4543.5|4550.5|4544.5|4545.5|4539.5|66
1736778650000|2025-01-13 14:30:50|4549.4|4543.4|4552.4|4546.4|4552.4|4546.4|4549.4|4543.4|66
1736778660000|2025-01-13 14:31:00|4552.2|4546.2|4547.5|4541.5|4552.2|4546.2|4545.4|4539.4|82
1736778670000|2025-01-13 14:31:10|4548|4542|4548.4|4542.4|4551.9|4545.9|4546.5|4540.5|67
1736778680000|2025-01-13 14:31:20|4547.4|4541.4|4553.9|4547.9|4554.5|4548.5|4547.4|4541.4|38
1736778690000|2025-01-13 14:31:30|4554|4548|4558.2|4552.2|4558.4|4552.4|4554|4548|106
1736778700000|2025-01-13 14:31:40|4559.1|4553.1|4553.2|4547.2|4559.2|4553.2|4552.7|4546.7|55
1736778710000|2025-01-13 14:31:50|4553.1|4547.1|4555.2|4549.2|4556.2|4550.2|4553.1|4547.1|45
1736778720000|2025-01-13 14:32:00|4555.9|4549.9|4557.2|4551.2|4558.6|4552.6|4555.2|4549.2|46
1736778730000|2025-01-13 14:32:10|4557.4|4551.4|4557.2|4551.2|4558.1|4552.1|4555.2|4549.2|70
1736778740000|2025-01-13 14:32:20|4557.1|4551.1|4554.2|4548.2|4557.2|4551.2|4554.2|4548.2|33
1736778750000|2025-01-13 14:32:30|4555.2|4549.2|4557.7|4551.7|4558.2|4552.2|4555.2|4549.2|26
1736778760000|2025-01-13 14:32:40|4559.2|4553.2|4564.2|4558.2|4564.7|4558.7|4559.2|4553.2|170
1736778770000|2025-01-13 14:32:50|4564.6|4558.6|4570.6|4564.6|4570.6|4564.6|4564.6|4558.6|66
1736778780000|2025-01-13 14:33:00|4570.2|4564.2|4567.6|4561.6|4570.6|4564.6|4566.2|4560.2|107
1736778790000|2025-01-13 14:33:10|4567.7|4561.7|4569.6|4563.6|4569.6|4563.6|4564.2|4558.2|79
1736778800000|2025-01-13 14:33:20|4570.2|4564.2|4567.2|4561.2|4570.2|4564.2|4567.2|4561.2|43
1736778810000|2025-01-13 14:33:30|4568.2|4562.2|4568.1|4562.1|4568.2|4562.2|4566.2|4560.2|49
1736778820000|2025-01-13 14:33:40|4569.1|4563.1|4567.1|4561.1|4569.1|4563.1|4566.1|4560.1|33
1736778830000|2025-01-13 14:33:50|4568.1|4562.1|4570.6|4564.6|4570.6|4564.6|4568.1|4562.1|27
1736778840000|2025-01-13 14:34:00|4570.2|4564.2|4572.2|4566.2|4572.2|4566.2|4569.2|4563.2|63
1736778850000|2025-01-13 14:34:10|4571.9|4565.9|4573.6|4567.6|4574.2|4568.2|4571.9|4565.9|113
1736778860000|2025-01-13 14:34:20|4573.2|4567.2|4569.2|4563.2|4573.2|4567.2|4567.2|4561.2|39
1736778870000|2025-01-13 14:34:30|4567.7|4561.7|4575.2|4569.2|4575.4|4569.4|4567.2|4561.2|102
1736778880000|2025-01-13 14:34:40|4576.1|4570.1|4578.2|4572.2|4578.7|4572.7|4575.6|4569.6|69
1736778890000|2025-01-13 14:34:50|4578.1|4572.1|4575.6|4569.6|4578.2|4572.2|4575.6|4569.6|30
1736778900000|2025-01-13 14:35:00|4575.2|4569.2|4575.6|4569.6|4577.2|4571.2|4573.2|4567.2|60
1736778910000|2025-01-13 14:35:10|4575.2|4569.2|4579.1|4573.1|4579.2|4573.2|4575.1|4569.1|54
1736778920000|2025-01-13 14:35:20|4579.6|4573.6|4582.1|4576.1|4582.1|4576.1|4579.6|4573.6|65
1736778930000|2025-01-13 14:35:30|4581.9|4575.9|4583.1|4577.1|4583.6|4577.6|4581.1|4575.1|23
1736778940000|2025-01-13 14:35:40|4582.1|4576.1|4581.1|4575.1|4584.2|4578.2|4581.1|4575.1|135
1736778950000|2025-01-13 14:35:50|4581.8|4575.8|4580.2|4574.2|4583.2|4577.2|4579.6|4573.6|43
1736778960000|2025-01-13 14:36:00|4581.2|4575.2|4585.2|4579.2|4585.6|4579.6|4581.2|4575.2|87
1736778970000|2025-01-13 14:36:10|4585.6|4579.6|4585.1|4579.1|4586.2|4580.2|4585.1|4579.1|20
1736778980000|2025-01-13 14:36:20|4585.2|4579.2|4583.2|4577.2|4585.4|4579.4|4583.1|4577.1|31
1736778990000|2025-01-13 14:36:30|4582.5|4576.5|4585.2|4579.2|4585.2|4579.2|4582.2|4576.2|47
1736779000000|2025-01-13 14:36:40|4583.2|4577.2|4581.2|4575.2|4583.2|4577.2|4581.2|4575.2|27
1736779010000|2025-01-13 14:36:50|4581.7|4575.7|4581.2|4575.2|4582.2|4576.2|4581.2|4575.2|30
1736779020000|2025-01-13 14:37:00|4579.6|4573.6|4570.2|4564.2|4579.6|4573.6|4570.2|4564.2|71
1736779030000|2025-01-13 14:37:10|4569.2|4563.2|4562.4|4556.4|4569.2|4563.2|4562.4|4556.4|104
1736779040000|2025-01-13 14:37:20|4563.4|4557.4|4561.9|4555.9|4564.2|4558.2|4561.7|4555.7|97
1736779050000|2025-01-13 14:37:30|4563.1|4557.1|4565.2|4559.2|4566.2|4560.2|4561.9|4555.9|44
1736779060000|2025-01-13 14:37:40|4565.9|4559.9|4564.4|4558.4|4565.9|4559.9|4563.9|4557.9|29
1736779070000|2025-01-13 14:37:50|4563.4|4557.4|4566.2|4560.2|4566.2|4560.2|4563.4|4557.4|14
1736779080000|2025-01-13 14:38:00|4565.4|4559.4|4563.4|4557.4|4565.4|4559.4|4562.4|4556.4|33
1736779090000|2025-01-13 14:38:10|4563.5|4557.5|4560.9|4554.9|4565.4|4559.4|4560.9|4554.9|25
1736779100000|2025-01-13 14:38:20|4561.2|4555.2|4561.4|4555.4|4562.4|4556.4|4560.2|4554.2|18
1736779110000|2025-01-13 14:38:30|4561.5|4555.5|4560.2|4554.2|4562.4|4556.4|4560.2|4554.2|31
1736779120000|2025-01-13 14:38:40|4559.6|4553.6|4555.4|4549.4|4559.6|4553.6|4555.4|4549.4|18
1736779130000|2025-01-13 14:38:50|4556.1|4550.1|4554.1|4548.1|4558.2|4552.2|4554.1|4548.1|50
1736779140000|2025-01-13 14:39:00|4552.9|4546.9|4557.9|4551.9|4558.2|4552.2|4552.9|4546.9|45
1736779150000|2025-01-13 14:39:10|4557.5|4551.5|4553.4|4547.4|4557.5|4551.5|4553.4|4547.4|18
1736779160000|2025-01-13 14:39:20|4553.8|4547.8|4553.5|4547.5|4554.5|4548.5|4552.6|4546.6|19
1736779170000|2025-01-13 14:39:30|4553.1|4547.1|4549.5|4543.5|4553.5|4547.5|4549|4543|51
1736779180000|2025-01-13 14:39:40|4550.5|4544.5|4547.5|4541.5|4550.5|4544.5|4547.5|4541.5|40
1736779190000|2025-01-13 14:39:50|4547.2|4541.2|4543.5|4537.5|4549.1|4543.1|4542.6|4536.6|135
1736779200000|2025-01-13 14:40:00|4544.4|4538.4|4545.5|4539.5|4545.6|4539.6|4543.1|4537.1|78
1736779210000|2025-01-13 14:40:10|4545.6|4539.6|4542.5|4536.5|4548.1|4542.1|4542.1|4536.1|67
1736779220000|2025-01-13 14:40:20|4543.6|4537.6|4543|4537|4544.5|4538.5|4541.5|4535.5|17
1736779230000|2025-01-13 14:40:30|4542.5|4536.5|4542.4|4536.4|4543|4537|4541.5|4535.5|28
1736779240000|2025-01-13 14:40:40|4541.6|4535.6|4539.6|4533.6|4541.6|4535.6|4539.5|4533.5|33
1736779250000|2025-01-13 14:40:50|4539.5|4533.5|4540.5|4534.5|4540.5|4534.5|4538.5|4532.5|62
1736779260000|2025-01-13 14:41:00|4541.4|4535.4|4538.5|4532.5|4542.4|4536.4|4538.5|4532.5|56
1736779270000|2025-01-13 14:41:10|4538.9|4532.9|4538.5|4532.5|4539.6|4533.6|4538|4532|39
1736779280000|2025-01-13 14:41:20|4538.1|4532.1|4537.5|4531.5|4539.1|4533.1|4536.5|4530.5|48
1736779290000|2025-01-13 14:41:30|4536.5|4530.5|4530.1|4524.1|4538|4532|4529.6|4523.6|92
1736779300000|2025-01-13 14:41:40|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4526.8|4520.8|58
1736779310000|2025-01-13 14:41:50|4531.3|4525.3|4530.8|4524.8|4535.4|4529.4|4529.8|4523.8|54
1736779320000|2025-01-13 14:42:00|4529.9|4523.9|4533.9|4527.9|4534.8|4528.8|4529.8|4523.8|54
1736779330000|2025-01-13 14:42:10|4533.6|4527.6|4532.9|4526.9|4533.8|4527.8|4531.4|4525.4|46
1736779340000|2025-01-13 14:42:20|4532.1|4526.1|4530.8|4524.8|4532.9|4526.9|4530.8|4524.8|100
1736779350000|2025-01-13 14:42:30|4531.1|4525.1|4531.4|4525.4|4532.1|4526.1|4530.9|4524.9|116
1736779360000|2025-01-13 14:42:40|4531.8|4525.8|4531.4|4525.4|4531.9|4525.9|4530.9|4524.9|50
1736779370000|2025-01-13 14:42:50|4530.8|4524.8|4526.3|4520.3|4531.4|4525.4|4525.9|4519.9|84
1736779380000|2025-01-13 14:43:00|4526.4|4520.4|4527.4|4521.4|4528.4|4522.4|4524.8|4518.8|244
1736779390000|2025-01-13 14:43:10|4527.8|4521.8|4534.8|4528.8|4534.8|4528.8|4527.8|4521.8|24
1736779400000|2025-01-13 14:43:20|4534.9|4528.9|4538.3|4532.3|4538.4|4532.4|4534.9|4528.9|40
1736779410000|2025-01-13 14:43:30|4538.1|4532.1|4538.6|4532.6|4539.6|4533.6|4537.8|4531.8|62
1736779420000|2025-01-13 14:43:40|4537.9|4531.9|4535.9|4529.9|4537.9|4531.9|4535.3|4529.3|35
1736779430000|2025-01-13 14:43:50|4535.6|4529.6|4532.8|4526.8|4535.8|4529.8|4531.6|4525.6|54
1736779440000|2025-01-13 14:44:00|4531.8|4525.8|4533.8|4527.8|4534.8|4528.8|4530.8|4524.8|84
1736779450000|2025-01-13 14:44:10|4533.4|4527.4|4530.8|4524.8|4534.8|4528.8|4529.9|4523.9|76
1736779460000|2025-01-13 14:44:20|4529.8|4523.8|4528.8|4522.8|4531.8|4525.8|4527.1|4521.1|45
1736779470000|2025-01-13 14:44:30|4529.3|4523.3|4531.8|4525.8|4531.8|4525.8|4528.4|4522.4|46
1736779480000|2025-01-13 14:44:40|4532.5|4526.5|4531.8|4525.8|4533.8|4527.8|4531.8|4525.8|26
1736779490000|2025-01-13 14:44:50|4531.9|4525.9|4531.8|4525.8|4534.8|4528.8|4530.8|4524.8|33
1736779500000|2025-01-13 14:45:00|4530.8|4524.8|4539.6|4533.6|4539.6|4533.6|4530.8|4524.8|133
1736779510000|2025-01-13 14:45:10|4541.2|4535.2|4541.6|4535.6|4546.5|4540.5|4541.1|4535.1|93
1736779520000|2025-01-13 14:45:20|4542.5|4536.5|4542.1|4536.1|4543.5|4537.5|4541.4|4535.4|38
1736779530000|2025-01-13 14:45:30|4541.6|4535.6|4541.6|4535.6|4542.3|4536.3|4540.8|4534.8|121
1736779540000|2025-01-13 14:45:40|4541.4|4535.4|4541.6|4535.6|4541.6|4535.6|4540.1|4534.1|25
1736779550000|2025-01-13 14:45:50|4540.9|4534.9|4540.8|4534.8|4540.9|4534.9|4540.8|4534.8|43
1736779560000|2025-01-13 14:46:00|4540.9|4534.9|4540.6|4534.6|4541.6|4535.6|4540.6|4534.6|27
1736779570000|2025-01-13 14:46:10|4540.8|4534.8|4542.8|4536.8|4542.8|4536.8|4540.6|4534.6|47
1736779580000|2025-01-13 14:46:20|4544.2|4538.2|4546.8|4540.8|4546.8|4540.8|4544.2|4538.2|64
1736779590000|2025-01-13 14:46:30|4546.6|4540.6|4548.8|4542.8|4548.8|4542.8|4546.5|4540.5|24
1736779600000|2025-01-13 14:46:40|4549.6|4543.6|4549.6|4543.6|4551.9|4545.9|4547.8|4541.8|96
1736779610000|2025-01-13 14:46:50|4549.5|4543.5|4549.5|4543.5|4551.5|4545.5|4549.5|4543.5|17
1736779620000|2025-01-13 14:47:00|4549.6|4543.6|4548.5|4542.5|4549.6|4543.6|4547.5|4541.5|44
1736779630000|2025-01-13 14:47:10|4548.6|4542.6|4550.5|4544.5|4551.6|4545.6|4548.6|4542.6|26
1736779640000|2025-01-13 14:47:20|4550.6|4544.6|4551.5|4545.5|4551.5|4545.5|4549.5|4543.5|23
1736779650000|2025-01-13 14:47:30|4550.5|4544.5|4551.6|4545.6|4551.6|4545.6|4549.5|4543.5|65
1736779660000|2025-01-13 14:47:40|4551.9|4545.9|4550.5|4544.5|4552.6|4546.6|4550|4544|36
1736779670000|2025-01-13 14:47:50|4550|4544|4554.1|4548.1|4554.1|4548.1|4550|4544|17
1736779680000|2025-01-13 14:48:00|4553.5|4547.5|4555.5|4549.5|4555.5|4549.5|4552.5|4546.5|30
1736779690000|2025-01-13 14:48:10|4554.6|4548.6|4554.5|4548.5|4555.6|4549.6|4553.5|4547.5|53
1736779700000|2025-01-13 14:48:20|4554.9|4548.9|4554.5|4548.5|4555.5|4549.5|4553.5|4547.5|18
1736779710000|2025-01-13 14:48:30|4557.5|4551.5|4556.5|4550.5|4557.5|4551.5|4555.5|4549.5|12
1736779720000|2025-01-13 14:48:40|4555.5|4549.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|11
1736779730000|2025-01-13 14:48:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|20
1736779740000|2025-01-13 14:49:00|4555.4|4549.4|4557.1|4551.1|4557.5|4551.5|4554.5|4548.5|31
1736779750000|2025-01-13 14:49:10|4556.9|4550.9|4558.5|4552.5|4558.9|4552.9|4555.5|4549.5|39
1736779760000|2025-01-13 14:49:20|4555|4549|4552.6|4546.6|4556.5|4550.5|4552.6|4546.6|32
1736779770000|2025-01-13 14:49:30|4553.4|4547.4|4557|4551|4557|4551|4552.6|4546.6|42
1736779780000|2025-01-13 14:49:40|4557.4|4551.4|4560.5|4554.5|4561.5|4555.5|4557.4|4551.4|14
1736779790000|2025-01-13 14:49:50|4560.4|4554.4|4561.5|4555.5|4562.5|4556.5|4559.5|4553.5|49
1736779800000|2025-01-13 14:50:00|4561.6|4555.6|4561|4555|4561.6|4555.6|4559.6|4553.6|31
1736779810000|2025-01-13 14:50:10|4560.5|4554.5|4562.5|4556.5|4565.1|4559.1|4560.5|4554.5|58
1736779820000|2025-01-13 14:50:20|4560.8|4554.8|4559.1|4553.1|4561.5|4555.5|4559.1|4553.1|23
1736779830000|2025-01-13 14:50:30|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4558.6|4552.6|11
1736779840000|2025-01-13 14:50:40|4558.6|4552.6|4559.5|4553.5|4559.5|4553.5|4558.1|4552.1|11
1736779850000|2025-01-13 14:50:50|4561|4555|4561.5|4555.5|4561.5|4555.5|4560.4|4554.4|13
1736779860000|2025-01-13 14:51:00|4560.6|4554.6|4556.6|4550.6|4560.6|4554.6|4556.6|4550.6|51
1736779870000|2025-01-13 14:51:10|4555.9|4549.9|4548.3|4542.3|4555.9|4549.9|4547.8|4541.8|67
1736779880000|2025-01-13 14:51:20|4548.4|4542.4|4549.8|4543.8|4552.3|4546.3|4548.4|4542.4|13
1736779890000|2025-01-13 14:51:30|4550.5|4544.5|4547.9|4541.9|4550.5|4544.5|4547.9|4541.9|58
1736779900000|2025-01-13 14:51:40|4546.9|4540.9|4545.9|4539.9|4546.9|4540.9|4545.9|4539.9|17
1736779910000|2025-01-13 14:51:50|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4544.7|4538.7|21
1736779920000|2025-01-13 14:52:00|4546.1|4540.1|4547.9|4541.9|4547.9|4541.9|4545.1|4539.1|13
1736779930000|2025-01-13 14:52:10|4549.3|4543.3|4551.1|4545.1|4551.9|4545.9|4549.3|4543.3|12
1736779940000|2025-01-13 14:52:20|4551.4|4545.4|4552.8|4546.8|4554.1|4548.1|4551.1|4545.1|8
1736779950000|2025-01-13 14:52:30|4551.6|4545.6|4550.1|4544.1|4552.1|4546.1|4549.1|4543.1|34
1736779960000|2025-01-13 14:52:40|4550.2|4544.2|4548.2|4542.2|4551.1|4545.1|4548.2|4542.2|19
1736779970000|2025-01-13 14:52:50|4548.1|4542.1|4546.7|4540.7|4548.1|4542.1|4546.7|4540.7|4
1736779980000|2025-01-13 14:53:00|4546.1|4540.1|4547.9|4541.9|4548.1|4542.1|4546.1|4540.1|8
1736779990000|2025-01-13 14:53:10|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|5
1736780000000|2025-01-13 14:53:20|4547.1|4541.1|4545.2|4539.2|4547.1|4541.1|4545.2|4539.2|24
1736780010000|2025-01-13 14:53:30|4544.9|4538.9|4544.1|4538.1|4544.9|4538.9|4543.2|4537.2|7
1736780020000|2025-01-13 14:53:40|4543.7|4537.7|4541.1|4535.1|4544.1|4538.1|4540.7|4534.7|12
1736780030000|2025-01-13 14:53:50|4540.4|4534.4|4539.2|4533.2|4541.2|4535.2|4539.2|4533.2|16
1736780040000|2025-01-13 14:54:00|4539.8|4533.8|4542.1|4536.1|4542.1|4536.1|4539.1|4533.1|25
1736780050000|2025-01-13 14:54:10|4542.9|4536.9|4540.1|4534.1|4542.9|4536.9|4539.6|4533.6|20
1736780060000|2025-01-13 14:54:20|4539.6|4533.6|4539.2|4533.2|4539.7|4533.7|4539.2|4533.2|12
1736780070000|2025-01-13 14:54:30|4539.1|4533.1|4539.9|4533.9|4539.9|4533.9|4538.6|4532.6|16
1736780080000|2025-01-13 14:54:40|4540.1|4534.1|4536.1|4530.1|4540.1|4534.1|4535.9|4529.9|42
1736780090000|2025-01-13 14:54:50|4535.4|4529.4|4537.1|4531.1|4537.2|4531.2|4535.2|4529.2|31
1736780100000|2025-01-13 14:55:00|4537.2|4531.2|4534.2|4528.2|4537.2|4531.2|4534.2|4528.2|41
1736780110000|2025-01-13 14:55:10|4534.1|4528.1|4535.7|4529.7|4536.1|4530.1|4534.1|4528.1|31
1736780120000|2025-01-13 14:55:20|4535.4|4529.4|4532.4|4526.4|4535.4|4529.4|4532.1|4526.1|43
1736780130000|2025-01-13 14:55:30|4532.2|4526.2|4534.6|4528.6|4534.7|4528.7|4532.2|4526.2|43
1736780140000|2025-01-13 14:55:40|4535.1|4529.1|4537.9|4531.9|4538.1|4532.1|4535.1|4529.1|23
1736780150000|2025-01-13 14:55:50|4538.1|4532.1|4539.1|4533.1|4539.1|4533.1|4537.9|4531.9|16
1736780160000|2025-01-13 14:56:00|4538.9|4532.9|4540.1|4534.1|4540.4|4534.4|4538.2|4532.2|18
1736780170000|2025-01-13 14:56:10|4539.9|4533.9|4540.1|4534.1|4540.1|4534.1|4539.6|4533.6|8
1736780180000|2025-01-13 14:56:20|4539.9|4533.9|4539.1|4533.1|4540.1|4534.1|4537.1|4531.1|36
1736780190000|2025-01-13 14:56:30|4538.7|4532.7|4539.9|4533.9|4540.1|4534.1|4538.7|4532.7|14
1736780200000|2025-01-13 14:56:40|4540.1|4534.1|4539.2|4533.2|4540.1|4534.1|4538.6|4532.6|14
1736780210000|2025-01-13 14:56:50|4539.1|4533.1|4539.1|4533.1|4541.1|4535.1|4538.7|4532.7|25
1736780220000|2025-01-13 14:57:00|4538.7|4532.7|4537.1|4531.1|4538.7|4532.7|4536.9|4530.9|22
1736780230000|2025-01-13 14:57:10|4537.4|4531.4|4538.1|4532.1|4539.1|4533.1|4537.4|4531.4|18
1736780240000|2025-01-13 14:57:20|4539.1|4533.1|4535.9|4529.9|4539.1|4533.1|4532.9|4526.9|72
1736780250000|2025-01-13 14:57:30|4534.9|4528.9|4536.4|4530.4|4536.6|4530.6|4534.9|4528.9|19
1736780260000|2025-01-13 14:57:40|4536.1|4530.1|4539.4|4533.4|4539.4|4533.4|4535.7|4529.7|24
1736780270000|2025-01-13 14:57:50|4539.1|4533.1|4539.9|4533.9|4541.1|4535.1|4539.1|4533.1|7
1736780280000|2025-01-13 14:58:00|4539.1|4533.1|4539.4|4533.4|4540.7|4534.7|4539.1|4533.1|14
1736780290000|2025-01-13 14:58:10|4539.7|4533.7|4540.6|4534.6|4541.1|4535.1|4539.7|4533.7|6
1736780300000|2025-01-13 14:58:20|4540.2|4534.2|4540.9|4534.9|4541.7|4535.7|4539.1|4533.1|28
1736780310000|2025-01-13 14:58:30|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4538.9|4532.9|38
1736780320000|2025-01-13 14:58:40|4539.9|4533.9|4539.9|4533.9|4540.1|4534.1|4539.9|4533.9|3
1736780330000|2025-01-13 14:58:50|4540.1|4534.1|4541.1|4535.1|4541.4|4535.4|4539.9|4533.9|9
1736780340000|2025-01-13 14:59:00|4540.9|4534.9|4542.1|4536.1|4542.1|4536.1|4539.1|4533.1|21
1736780350000|2025-01-13 14:59:10|4542.2|4536.2|4542.1|4536.1|4542.2|4536.2|4542.1|4536.1|5
1736780360000|2025-01-13 14:59:20|4542.2|4536.2|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|6
1736780370000|2025-01-13 14:59:30|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|8
1736780380000|2025-01-13 14:59:40|4540.4|4534.4|4540.1|4534.1|4540.4|4534.4|4539.9|4533.9|8
1736780390000|2025-01-13 14:59:50|4540.7|4534.7|4539.9|4533.9|4540.9|4534.9|4539.9|4533.9|15
1736780400000|2025-01-13 15:00:00|4540.2|4534.2|4545.6|4539.6|4547.6|4541.6|4540.2|4534.2|68
1736780410000|2025-01-13 15:00:10|4545.7|4539.7|4541.1|4535.1|4545.7|4539.7|4541.1|4535.1|38
1736780420000|2025-01-13 15:00:20|4541.8|4535.8|4542.2|4536.2|4542.2|4536.2|4541.1|4535.1|12
1736780430000|2025-01-13 15:00:30|4542.1|4536.1|4542.2|4536.2|4542.2|4536.2|4541.1|4535.1|16
1736780440000|2025-01-13 15:00:40|4542.1|4536.1|4542.2|4536.2|4542.2|4536.2|4540.1|4534.1|13
1736780450000|2025-01-13 15:00:50|4542.5|4536.5|4542.7|4536.7|4543.2|4537.2|4542.5|4536.5|9
1736780460000|2025-01-13 15:01:00|4543.1|4537.1|4546.1|4540.1|4546.6|4540.6|4543.1|4537.1|9
1736780470000|2025-01-13 15:01:10|4546.2|4540.2|4544.2|4538.2|4546.2|4540.2|4544.2|4538.2|16
1736780480000|2025-01-13 15:01:20|4543.7|4537.7|4545.1|4539.1|4545.2|4539.2|4543.7|4537.7|27
1736780490000|2025-01-13 15:01:30|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4544.1|4538.1|10
1736780500000|2025-01-13 15:01:40|4544.9|4538.9|4543.1|4537.1|4545.1|4539.1|4543.1|4537.1|26
1736780510000|2025-01-13 15:01:50|4543.2|4537.2|4545.1|4539.1|4545.1|4539.1|4543.1|4537.1|5
1736780520000|2025-01-13 15:02:00|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|17
1736780530000|2025-01-13 15:02:10|4544.4|4538.4|4545.2|4539.2|4545.2|4539.2|4544.2|4538.2|5
1736780540000|2025-01-13 15:02:20|4543.4|4537.4|4543.4|4537.4|4543.5|4537.5|4542.9|4536.9|51
1736780550000|2025-01-13 15:02:30|4542.5|4536.5|4542.5|4536.5|4543.4|4537.4|4542.4|4536.4|22
1736780560000|2025-01-13 15:02:40|4543.4|4537.4|4547.4|4541.4|4547.4|4541.4|4543|4537|25
1736780570000|2025-01-13 15:02:50|4547.9|4541.9|4545.4|4539.4|4548.9|4542.9|4545.4|4539.4|37
1736780580000|2025-01-13 15:03:00|4545|4539|4543.5|4537.5|4545.4|4539.4|4543|4537|52
1736780590000|2025-01-13 15:03:10|4542.4|4536.4|4544.4|4538.4|4544.5|4538.5|4542|4536|17
1736780600000|2025-01-13 15:03:20|4544.5|4538.5|4544.4|4538.4|4544.9|4538.9|4544.4|4538.4|8
1736780610000|2025-01-13 15:03:30|4543.9|4537.9|4542.5|4536.5|4543.9|4537.9|4542.4|4536.4|12
1736780620000|2025-01-13 15:03:40|4542.9|4536.9|4542.4|4536.4|4544.5|4538.5|4541.4|4535.4|33
1736780630000|2025-01-13 15:03:50|4544.5|4538.5|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|15
1736780640000|2025-01-13 15:04:00|4544.4|4538.4|4544.4|4538.4|4546.5|4540.5|4544.4|4538.4|20
1736780650000|2025-01-13 15:04:10|4544.2|4538.2|4544.4|4538.4|4544.4|4538.4|4544.2|4538.2|4
1736780660000|2025-01-13 15:04:20|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542|4536|11
1736780670000|2025-01-13 15:04:30|4542.2|4536.2|4543.4|4537.4|4543.4|4537.4|4542.2|4536.2|16
1736780680000|2025-01-13 15:04:40|4544.1|4538.1|4546.9|4540.9|4546.9|4540.9|4544.1|4538.1|9
1736780690000|2025-01-13 15:04:50|4547|4541|4547.9|4541.9|4551.4|4545.4|4547|4541|84
1736780700000|2025-01-13 15:05:00|4547.4|4541.4|4548.5|4542.5|4549.7|4543.7|4547.4|4541.4|40
1736780710000|2025-01-13 15:05:10|4548.4|4542.4|4549|4543|4550.4|4544.4|4546.4|4540.4|53
1736780720000|2025-01-13 15:05:20|4549.4|4543.4|4548.4|4542.4|4549.4|4543.4|4548.4|4542.4|9
1736780730000|2025-01-13 15:05:30|4548.5|4542.5|4546.4|4540.4|4549.4|4543.4|4546.4|4540.4|33
1736780740000|2025-01-13 15:05:40|4546.7|4540.7|4549.4|4543.4|4549.4|4543.4|4546.4|4540.4|90
1736780750000|2025-01-13 15:05:50|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4547.4|4541.4|28
1736780760000|2025-01-13 15:06:00|4548|4542|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|11
1736780770000|2025-01-13 15:06:10|4546.4|4540.4|4545.4|4539.4|4546.4|4540.4|4545.4|4539.4|26
1736780780000|2025-01-13 15:06:20|4544.4|4538.4|4542.4|4536.4|4546|4540|4542.4|4536.4|58
1736780790000|2025-01-13 15:06:30|4542.5|4536.5|4544|4538|4545.2|4539.2|4542.5|4536.5|11
1736780800000|2025-01-13 15:06:40|4543.6|4537.6|4541.6|4535.6|4544.4|4538.4|4541.6|4535.6|34
1736780810000|2025-01-13 15:06:50|4541.4|4535.4|4542.9|4536.9|4543.2|4537.2|4541.2|4535.2|44
1736780820000|2025-01-13 15:07:00|4542.4|4536.4|4544.5|4538.5|4545.4|4539.4|4542.4|4536.4|26
1736780830000|2025-01-13 15:07:10|||||||||1
1736780840000|2025-01-13 15:07:20|4545.4|4539.4|4548.4|4542.4|4548.4|4542.4|4545.4|4539.4|33
1736780850000|2025-01-13 15:07:30|4548.5|4542.5|4547.4|4541.4|4548.5|4542.5|4546.5|4540.5|22
1736780860000|2025-01-13 15:07:40|4546.6|4540.6|4547.4|4541.4|4548.4|4542.4|4546.5|4540.5|47
1736780870000|2025-01-13 15:07:50|||||||||7
1736780880000|2025-01-13 15:08:00|4546.5|4540.5|4547.5|4541.5|4548.4|4542.4|4546.5|4540.5|52
1736780890000|2025-01-13 15:08:10|4548.2|4542.2|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|15
1736780900000|2025-01-13 15:08:20|4547.5|4541.5|4547.4|4541.4|4547.5|4541.5|4547.4|4541.4|2
1736780910000|2025-01-13 15:08:30|4548.4|4542.4|4547.9|4541.9|4548.4|4542.4|4547.5|4541.5|24
1736780920000|2025-01-13 15:08:40|4548.5|4542.5|4549.5|4543.5|4551.5|4545.5|4548.5|4542.5|24
1736780930000|2025-01-13 15:08:50|4550.4|4544.4|4549.5|4543.5|4551.4|4545.4|4549.5|4543.5|13
1736780940000|2025-01-13 15:09:00|4547.4|4541.4|4545.5|4539.5|4548.1|4542.1|4545.4|4539.4|36
1736780950000|2025-01-13 15:09:10|4545.4|4539.4|4545.5|4539.5|4546.5|4540.5|4544.4|4538.4|14
1736780960000|2025-01-13 15:09:20|4546.2|4540.2|4546.5|4540.5|4546.5|4540.5|4546.2|4540.2|10
1736780970000|2025-01-13 15:09:30|4546.4|4540.4|4541.4|4535.4|4546.4|4540.4|4541.4|4535.4|16
1736780980000|2025-01-13 15:09:40|4541.5|4535.5|4539.4|4533.4|4541.5|4535.5|4539.4|4533.4|6
1736780990000|2025-01-13 15:09:50|4539.5|4533.5|4540.4|4534.4|4541.4|4535.4|4539.5|4533.5|17
1736781000000|2025-01-13 15:10:00|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.2|4534.2|8
1736781010000|2025-01-13 15:10:10|4540.4|4534.4|4542.4|4536.4|4542.4|4536.4|4540.4|4534.4|10
1736781020000|2025-01-13 15:10:20|4543.4|4537.4|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|4
1736781030000|2025-01-13 15:10:30|4545.1|4539.1|4545.4|4539.4|4545.4|4539.4|4544.5|4538.5|16
1736781040000|2025-01-13 15:10:40|4545.2|4539.2|4546.4|4540.4|4546.4|4540.4|4545.2|4539.2|10
1736781050000|2025-01-13 15:10:50|4546.5|4540.5|4548.5|4542.5|4548.5|4542.5|4546.4|4540.4|22
1736781060000|2025-01-13 15:11:00|4548.4|4542.4|4546.5|4540.5|4549|4543|4546.5|4540.5|26
1736781070000|2025-01-13 15:11:10|4545.5|4539.5|4543.2|4537.2|4545.5|4539.5|4542.4|4536.4|32
1736781080000|2025-01-13 15:11:20|4543.4|4537.4|4547.4|4541.4|4547.4|4541.4|4543.4|4537.4|41
1736781090000|2025-01-13 15:11:30|4547|4541|4544.4|4538.4|4547.4|4541.4|4544.4|4538.4|25
1736781100000|2025-01-13 15:11:40|4544.1|4538.1|4545.9|4539.9|4546.4|4540.4|4543.4|4537.4|15
1736781110000|2025-01-13 15:11:50|4545.4|4539.4|4546.4|4540.4|4546.4|4540.4|4545.4|4539.4|3
1736781120000|2025-01-13 15:12:00|4546.1|4540.1|4544.4|4538.4|4546.1|4540.1|4544|4538|23
1736781130000|2025-01-13 15:12:10|4543.4|4537.4|4544.5|4538.5|4545.4|4539.4|4542.5|4536.5|38
1736781140000|2025-01-13 15:12:20|4544.9|4538.9|4545.4|4539.4|4545.5|4539.5|4543.1|4537.1|18
1736781150000|2025-01-13 15:12:30|4545.5|4539.5|4540.4|4534.4|4545.5|4539.5|4539.8|4533.8|29
1736781160000|2025-01-13 15:12:40|4539.5|4533.5|4540.5|4534.5|4540.5|4534.5|4539.4|4533.4|6
1736781170000|2025-01-13 15:12:50|4540.4|4534.4|4540.5|4534.5|4540.5|4534.5|4540.4|4534.4|5
1736781180000|2025-01-13 15:13:00|4540.4|4534.4|4540.5|4534.5|4541.4|4535.4|4539.6|4533.6|28
1736781190000|2025-01-13 15:13:10|4540.2|4534.2|4542.4|4536.4|4542.4|4536.4|4540|4534|75
1736781200000|2025-01-13 15:13:20|4543|4537|4542.4|4536.4|4543|4537|4541.5|4535.5|12
1736781210000|2025-01-13 15:13:30|4542|4536|4543.4|4537.4|4543.4|4537.4|4541.5|4535.5|6
1736781220000|2025-01-13 15:13:40|4543.5|4537.5|4544.5|4538.5|4545|4539|4543.4|4537.4|10
1736781230000|2025-01-13 15:13:50|4545.4|4539.4|4544.5|4538.5|4545.4|4539.4|4544.5|4538.5|6
1736781240000|2025-01-13 15:14:00|4545.4|4539.4|4544.5|4538.5|4545.5|4539.5|4544.5|4538.5|5
1736781250000|2025-01-13 15:14:10|4542.5|4536.5|4542.5|4536.5|4543.5|4537.5|4542.5|4536.5|11
1736781260000|2025-01-13 15:14:20|4542.4|4536.4|4542.5|4536.5|4542.9|4536.9|4540.9|4534.9|21
1736781270000|2025-01-13 15:14:30|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.5|4536.5|6
1736781280000|2025-01-13 15:14:40|4543|4537|4542.9|4536.9|4543|4537|4541.4|4535.4|18
1736781290000|2025-01-13 15:14:50|4543.4|4537.4|4543.4|4537.4|4543.5|4537.5|4543.4|4537.4|3
1736781300000|2025-01-13 15:15:00|4543.5|4537.5|4544.4|4538.4|4544.9|4538.9|4543.4|4537.4|13
1736781310000|2025-01-13 15:15:10|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4543.5|4537.5|13
1736781320000|2025-01-13 15:15:20|4543.5|4537.5|4543.5|4537.5|4545.4|4539.4|4542.5|4536.5|19
1736781330000|2025-01-13 15:15:30|4543.4|4537.4|4542.5|4536.5|4544.2|4538.2|4541|4535|31
1736781340000|2025-01-13 15:15:40|4543.4|4537.4|4540|4534|4543.4|4537.4|4540|4534|19
1736781350000|2025-01-13 15:15:50|4539.5|4533.5|4540.5|4534.5|4541.4|4535.4|4539.4|4533.4|7
1736781360000|2025-01-13 15:16:00|4540.4|4534.4|4540.5|4534.5|4540.5|4534.5|4539.4|4533.4|14
1736781370000|2025-01-13 15:16:10|4540.4|4534.4|4541.4|4535.4|4541.4|4535.4|4539.4|4533.4|12
1736781380000|2025-01-13 15:16:20|4541.5|4535.5|4541|4535|4542.4|4536.4|4540.9|4534.9|9
1736781390000|2025-01-13 15:16:30|4541.4|4535.4|4542.5|4536.5|4542.5|4536.5|4541|4535|6
1736781400000|2025-01-13 15:16:40|4541.4|4535.4|4541.4|4535.4|4541.5|4535.5|4540.9|4534.9|6
1736781410000|2025-01-13 15:16:50|4541|4535|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|10
1736781420000|2025-01-13 15:17:00|4540.6|4534.6|4545.4|4539.4|4545.4|4539.4|4540.4|4534.4|45
1736781430000|2025-01-13 15:17:10|4545.7|4539.7|4546.4|4540.4|4546.4|4540.4|4545.5|4539.5|8
1736781440000|2025-01-13 15:17:20|4547.4|4541.4|4548.4|4542.4|4548.5|4542.5|4547.4|4541.4|24
1736781450000|2025-01-13 15:17:30|4547.6|4541.6|4549.5|4543.5|4549.5|4543.5|4547.5|4541.5|28
1736781460000|2025-01-13 15:17:40|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|42
1736781470000|2025-01-13 15:17:50|||||||||18
1736781480000|2025-01-13 15:18:00|4548.9|4542.9|4549.9|4543.9|4549.9|4543.9|4548.4|4542.4|71
1736781490000|2025-01-13 15:18:10|4550|4544|4550.2|4544.2|4552.2|4546.2|4550|4544|89
1736781500000|2025-01-13 15:18:20|4550.1|4544.1|4549.7|4543.7|4551.1|4545.1|4549.2|4543.2|51
1736781510000|2025-01-13 15:18:30|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4549.9|4543.9|2
1736781520000|2025-01-13 15:18:40|4550.2|4544.2|4550.2|4544.2|4551.1|4545.1|4550.1|4544.1|5
1736781530000|2025-01-13 15:18:50|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4549.9|4543.9|3
1736781540000|2025-01-13 15:19:00|4550.2|4544.2|4553.1|4547.1|4553.1|4547.1|4550.2|4544.2|4
1736781550000|2025-01-13 15:19:10|4552.2|4546.2|4556.2|4550.2|4556.6|4550.6|4552.2|4546.2|14
1736781560000|2025-01-13 15:19:20|4556.6|4550.6|4555.2|4549.2|4557.1|4551.1|4555.2|4549.2|12
1736781570000|2025-01-13 15:19:30|4554.9|4548.9|4555.1|4549.1|4555.2|4549.2|4554.9|4548.9|1
1736781580000|2025-01-13 15:19:40|4554.6|4548.6|4553.7|4547.7|4554.6|4548.6|4553.7|4547.7|9
1736781590000|2025-01-13 15:19:50|4553.1|4547.1|4551.1|4545.1|4554.6|4548.6|4550.9|4544.9|24
1736781600000|2025-01-13 15:20:00|4550.9|4544.9|4554.1|4548.1|4554.1|4548.1|4550.9|4544.9|9
1736781610000|2025-01-13 15:20:10|4554.4|4548.4|4556.8|4550.8|4556.8|4550.8|4553.9|4547.9|79
1736781620000|2025-01-13 15:20:20|4556.7|4550.7|4557.8|4551.8|4557.8|4551.8|4556.7|4550.7|77
1736781630000|2025-01-13 15:20:30|4557.7|4551.7|4556.8|4550.8|4557.7|4551.7|4556.8|4550.8|10
1736781640000|2025-01-13 15:20:40|4557.8|4551.8|4557.2|4551.2|4557.8|4551.8|4556.8|4550.8|24
1736781650000|2025-01-13 15:20:50|4557.5|4551.5|4556.8|4550.8|4557.5|4551.5|4556.4|4550.4|12
1736781660000|2025-01-13 15:21:00|4556.9|4550.9|4556.8|4550.8|4556.9|4550.9|4556.8|4550.8|3
1736781670000|2025-01-13 15:21:10|4556.4|4550.4|4552.7|4546.7|4556.4|4550.4|4552.2|4546.2|29
1736781680000|2025-01-13 15:21:20|4552.6|4546.6|4552.1|4546.1|4553.1|4547.1|4552.1|4546.1|3
1736781690000|2025-01-13 15:21:30|4551.2|4545.2|4552.1|4546.1|4552.2|4546.2|4551.2|4545.2|8
1736781700000|2025-01-13 15:21:40|4552.2|4546.2|4552.2|4546.2|4552.9|4546.9|4552.1|4546.1|9
1736781710000|2025-01-13 15:21:50|4552.1|4546.1|4554.2|4548.2|4555.1|4549.1|4552.1|4546.1|11
1736781720000|2025-01-13 15:22:00|4553.2|4547.2|4552.1|4546.1|4553.2|4547.2|4551.4|4545.4|31
1736781730000|2025-01-13 15:22:10|4551.7|4545.7|4551.2|4545.2|4552.1|4546.1|4549.2|4543.2|42
1736781740000|2025-01-13 15:22:20|4552.1|4546.1|4551.1|4545.1|4552.2|4546.2|4551.1|4545.1|12
1736781750000|2025-01-13 15:22:30|4550.4|4544.4|4552.1|4546.1|4552.2|4546.2|4550.4|4544.4|5
1736781760000|2025-01-13 15:22:40|4552.2|4546.2|4551.7|4545.7|4552.2|4546.2|4551.7|4545.7|1
1736781770000|2025-01-13 15:22:50|4552.1|4546.1|4554.1|4548.1|4554.1|4548.1|4551.7|4545.7|14
1736781780000|2025-01-13 15:23:00|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.1|4547.1|2
1736781790000|2025-01-13 15:23:10|4553.1|4547.1|4552.2|4546.2|4553.1|4547.1|4550.4|4544.4|26
1736781800000|2025-01-13 15:23:20|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4550.2|4544.2|7
1736781810000|2025-01-13 15:23:30|4550.4|4544.4|4550.2|4544.2|4550.4|4544.4|4550.2|4544.2|11
1736781830000|2025-01-13 15:23:50|4550.1|4544.1|4550.2|4544.2|4550.2|4544.2|4549.2|4543.2|11
1736781840000|2025-01-13 15:24:00|4550.1|4544.1|4550.2|4544.2|4550.6|4544.6|4548.2|4542.2|36
1736781850000|2025-01-13 15:24:10|4550.1|4544.1|4550.2|4544.2|4551.1|4545.1|4549.2|4543.2|17
1736781860000|2025-01-13 15:24:20|4550.1|4544.1|4551.1|4545.1|4551.2|4545.2|4549.1|4543.1|15
1736781870000|2025-01-13 15:24:30|4550.7|4544.7|4549.2|4543.2|4550.7|4544.7|4549.2|4543.2|12
1736781880000|2025-01-13 15:24:40|4550.1|4544.1|4551.1|4545.1|4551.1|4545.1|4550.1|4544.1|17
1736781890000|2025-01-13 15:24:50|4551.2|4545.2|4553.1|4547.1|4553.4|4547.4|4551.1|4545.1|22
1736781900000|2025-01-13 15:25:00|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|6
1736781910000|2025-01-13 15:25:10|4552.1|4546.1|4553.4|4547.4|4554.1|4548.1|4551.9|4545.9|12
1736781920000|2025-01-13 15:25:20|4553.6|4547.6|4555.1|4549.1|4555.1|4549.1|4553.1|4547.1|13
1736781930000|2025-01-13 15:25:30|4555.8|4549.8|4554.1|4548.1|4555.8|4549.8|4554.1|4548.1|19
1736781940000|2025-01-13 15:25:40|4554.8|4548.8|4555.2|4549.2|4555.2|4549.2|4554.8|4548.8|31
1736781950000|2025-01-13 15:25:50|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4
1736781960000|2025-01-13 15:26:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|26
1736781970000|2025-01-13 15:26:10|4555.9|4549.9|4555.1|4549.1|4555.9|4549.9|4555.1|4549.1|5
1736781980000|2025-01-13 15:26:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|5
1736781990000|2025-01-13 15:26:30|4555.7|4549.7|4556.1|4550.1|4556.6|4550.6|4555.7|4549.7|2
1736782000000|2025-01-13 15:26:40|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|12
1736782010000|2025-01-13 15:26:50|4557.4|4551.4|4557.7|4551.7|4557.7|4551.7|4556.7|4550.7|8
1736782020000|2025-01-13 15:27:00|4557.2|4551.2|4558.2|4552.2|4558.2|4552.2|4557.2|4551.2|15
1736782030000|2025-01-13 15:27:10|4557.7|4551.7|4554.4|4548.4|4557.7|4551.7|4554.4|4548.4|207
1736782040000|2025-01-13 15:27:20|4554.2|4548.2|4555.2|4549.2|4555.7|4549.7|4554.2|4548.2|8
1736782050000|2025-01-13 15:27:30|4554.9|4548.9|4552.4|4546.4|4554.9|4548.9|4552.2|4546.2|69
1736782060000|2025-01-13 15:27:40|4552.5|4546.5|4552.4|4546.4|4553.4|4547.4|4552.4|4546.4|14
1736782070000|2025-01-13 15:27:50|4552.2|4546.2|4550.9|4544.9|4552.2|4546.2|4550.5|4544.5|14
1736782080000|2025-01-13 15:28:00|4550.7|4544.7|4550.4|4544.4|4551.4|4545.4|4549.4|4543.4|28
1736782090000|2025-01-13 15:28:10|4550.2|4544.2|4550.4|4544.4|4550.5|4544.5|4549.4|4543.4|12
1736782100000|2025-01-13 15:28:20|4550.5|4544.5|4551.5|4545.5|4552.4|4546.4|4550.5|4544.5|6
1736782110000|2025-01-13 15:28:30|4551.4|4545.4|4551.9|4545.9|4553.2|4547.2|4550.5|4544.5|34
1736782120000|2025-01-13 15:28:40|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|2
1736782130000|2025-01-13 15:28:50|4551.2|4545.2|4550.7|4544.7|4551.2|4545.2|4549.4|4543.4|26
1736782140000|2025-01-13 15:29:00|4551.2|4545.2|4550.7|4544.7|4551.4|4545.4|4550.7|4544.7|6
1736782150000|2025-01-13 15:29:10|4551.1|4545.1|4549.4|4543.4|4551.4|4545.4|4549.4|4543.4|4
1736782160000|2025-01-13 15:29:20|4549.2|4543.2|4549.2|4543.2|4549.5|4543.5|4548.6|4542.6|64
1736782170000|2025-01-13 15:29:30|4549.1|4543.1|4551.2|4545.2|4552.2|4546.2|4548.7|4542.7|13
1736782180000|2025-01-13 15:29:40|4551.4|4545.4|4549.4|4543.4|4551.7|4545.7|4549.4|4543.4|17
1736782190000|2025-01-13 15:29:50|4549.5|4543.5|4549.4|4543.4|4550.4|4544.4|4549.2|4543.2|8
1736782200000|2025-01-13 15:30:00|4549.7|4543.7|4551.1|4545.1|4551.1|4545.1|4549.7|4543.7|15
1736782210000|2025-01-13 15:30:10|4550.4|4544.4|4553.7|4547.7|4553.7|4547.7|4549.2|4543.2|30
1736782220000|2025-01-13 15:30:20|4553.4|4547.4|4559.2|4553.2|4559.2|4553.2|4553.4|4547.4|58
1736782230000|2025-01-13 15:30:30|4559.1|4553.1|4557.1|4551.1|4559.1|4553.1|4556.1|4550.1|77
1736782240000|2025-01-13 15:30:40|4556.9|4550.9|4555.1|4549.1|4556.9|4550.9|4554.4|4548.4|22
1736782250000|2025-01-13 15:30:50|4555.2|4549.2|4554.1|4548.1|4556.1|4550.1|4554.1|4548.1|6
1736782260000|2025-01-13 15:31:00|4555.1|4549.1|4554.1|4548.1|4555.6|4549.6|4554.1|4548.1|32
1736782270000|2025-01-13 15:31:10|4554.2|4548.2|4557.1|4551.1|4557.6|4551.6|4553.1|4547.1|26
1736782280000|2025-01-13 15:31:20|4556.9|4550.9|4555.9|4549.9|4557.1|4551.1|4555.6|4549.6|26
1736782290000|2025-01-13 15:31:30|4555.2|4549.2|4555.9|4549.9|4555.9|4549.9|4554.9|4548.9|17
1736782300000|2025-01-13 15:31:40|4556.1|4550.1|4553.1|4547.1|4556.1|4550.1|4553.1|4547.1|26
1736782310000|2025-01-13 15:31:50|4553.2|4547.2|4551.2|4545.2|4554.1|4548.1|4551.1|4545.1|18
1736782320000|2025-01-13 15:32:00|4551.1|4545.1|4556.1|4550.1|4556.1|4550.1|4551.1|4545.1|18
1736782330000|2025-01-13 15:32:10|4555.1|4549.1|4553.1|4547.1|4555.2|4549.2|4553.1|4547.1|27
1736782340000|2025-01-13 15:32:20|4551.7|4545.7|4550.1|4544.1|4551.7|4545.7|4547.9|4541.9|91
1736782350000|2025-01-13 15:32:30|4551.1|4545.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|8
1736782360000|2025-01-13 15:32:40|4551.9|4545.9|4553.1|4547.1|4553.1|4547.1|4551.9|4545.9|18
1736782370000|2025-01-13 15:32:50|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4551.2|4545.2|16
1736782380000|2025-01-13 15:33:00|4552.2|4546.2|4552.1|4546.1|4552.2|4546.2|4552.1|4546.1|2
1736782390000|2025-01-13 15:33:10|4551.9|4545.9|4549.4|4543.4|4551.9|4545.9|4549.2|4543.2|65
1736782400000|2025-01-13 15:33:20|4550.4|4544.4|4550.4|4544.4|4551.2|4545.2|4550.2|4544.2|17
1736782410000|2025-01-13 15:33:30|4550.2|4544.2|4551.1|4545.1|4551.1|4545.1|4547.7|4541.7|240
1736782420000|2025-01-13 15:33:40|4550.4|4544.4|4550.9|4544.9|4551.1|4545.1|4549.1|4543.1|22
1736782430000|2025-01-13 15:33:50|4551.1|4545.1|4550.4|4544.4|4551.1|4545.1|4549.4|4543.4|11
1736782440000|2025-01-13 15:34:00|4550.1|4544.1|4548.9|4542.9|4550.1|4544.1|4548.1|4542.1|46
1736782450000|2025-01-13 15:34:10|4548.6|4542.6|4549.3|4543.3|4549.3|4543.3|4546.9|4540.9|59
1736782460000|2025-01-13 15:34:20|4548.9|4542.9|4553.7|4547.7|4553.7|4547.7|4548.4|4542.4|39
1736782470000|2025-01-13 15:34:30|4552.9|4546.9|4551.6|4545.6|4552.9|4546.9|4551.4|4545.4|9
1736782480000|2025-01-13 15:34:40|4552.1|4546.1|4558.1|4552.1|4558.8|4552.8|4552.1|4546.1|21
1736782490000|2025-01-13 15:34:50|4558.4|4552.4|4557.9|4551.9|4559.1|4553.1|4557.9|4551.9|3
1736782500000|2025-01-13 15:35:00|4557.4|4551.4|4559.4|4553.4|4559.6|4553.6|4557.1|4551.1|45
1736782510000|2025-01-13 15:35:10|4559.8|4553.8|4558.1|4552.1|4561.6|4555.6|4557.9|4551.9|26
1736782520000|2025-01-13 15:35:20|4557.9|4551.9|4557.1|4551.1|4558.1|4552.1|4556.9|4550.9|9
1736782530000|2025-01-13 15:35:30|||||||||1
1736782540000|2025-01-13 15:35:40|4556.6|4550.6|4558.7|4552.7|4560.9|4554.9|4556.6|4550.6|49
1736782550000|2025-01-13 15:35:50|4558.2|4552.2|4561.1|4555.1|4562.1|4556.1|4558.2|4552.2|162
1736782560000|2025-01-13 15:36:00|4560.9|4554.9|4560.1|4554.1|4560.9|4554.9|4560.1|4554.1|8
1736782570000|2025-01-13 15:36:10|4559.1|4553.1|4558.2|4552.2|4559.1|4553.1|4558.2|4552.2|23
1736782580000|2025-01-13 15:36:20|4558.1|4552.1|4555.9|4549.9|4558.1|4552.1|4555.9|4549.9|14
1736782590000|2025-01-13 15:36:30|4554.9|4548.9|4551.1|4545.1|4554.9|4548.9|4551.1|4545.1|20
1736782600000|2025-01-13 15:36:40|4551.2|4545.2|4550.9|4544.9|4552.1|4546.1|4550.9|4544.9|8
1736782610000|2025-01-13 15:36:50|4550.2|4544.2|4549.9|4543.9|4550.9|4544.9|4549.9|4543.9|7
1736782620000|2025-01-13 15:37:00|4548.9|4542.9|4549.9|4543.9|4551.1|4545.1|4548.9|4542.9|31
1736782630000|2025-01-13 15:37:10|4549.6|4543.6|4548.9|4542.9|4549.6|4543.6|4548.9|4542.9|1
1736782640000|2025-01-13 15:37:20|4548.2|4542.2|4550.4|4544.4|4550.6|4544.6|4547.9|4541.9|35
1736782650000|2025-01-13 15:37:30|4550.1|4544.1|4549.9|4543.9|4550.1|4544.1|4548.9|4542.9|5
1736782660000|2025-01-13 15:37:40|4549.4|4543.4|4550.4|4544.4|4550.7|4544.7|4549.4|4543.4|5
1736782670000|2025-01-13 15:37:50|4550.1|4544.1|4549.9|4543.9|4550.1|4544.1|4549.9|4543.9|3
1736782680000|2025-01-13 15:38:00|4548.9|4542.9|4548.9|4542.9|4549.9|4543.9|4548.9|4542.9|14
1736782690000|2025-01-13 15:38:10|||||||||7
1736782700000|2025-01-13 15:38:20|4548.8|4542.8|4545.9|4539.9|4548.9|4542.9|4545.9|4539.9|19
1736782710000|2025-01-13 15:38:30|4546.7|4540.7|4545.6|4539.6|4546.7|4540.7|4544.4|4538.4|26
1736782720000|2025-01-13 15:38:40|4548.4|4542.4|4550.9|4544.9|4551.1|4545.1|4547.6|4541.6|39
1736782730000|2025-01-13 15:38:50|4550.1|4544.1|4552.4|4546.4|4552.4|4546.4|4549.9|4543.9|62
1736782740000|2025-01-13 15:39:00|4552.1|4546.1|4549.9|4543.9|4552.1|4546.1|4549.9|4543.9|6
1736782750000|2025-01-13 15:39:10|4548.9|4542.9|4547.9|4541.9|4548.9|4542.9|4546.6|4540.6|18
1736782760000|2025-01-13 15:39:20|4547.1|4541.1|4548.9|4542.9|4550.1|4544.1|4546.9|4540.9|13
1736782770000|2025-01-13 15:39:30|4548.2|4542.2|4548.1|4542.1|4548.2|4542.2|4547.9|4541.9|6
1736782780000|2025-01-13 15:39:40|4548.9|4542.9|4549.9|4543.9|4550.1|4544.1|4548.9|4542.9|5
1736782790000|2025-01-13 15:39:50|4550.9|4544.9|4551.1|4545.1|4551.1|4545.1|4549.9|4543.9|13
1736782800000|2025-01-13 15:40:00|4550.9|4544.9|4552.9|4546.9|4554.1|4548.1|4550.6|4544.6|34
1736782810000|2025-01-13 15:40:10|4552.7|4546.7|4551.9|4545.9|4552.7|4546.7|4551.9|4545.9|4
1736782820000|2025-01-13 15:40:20|4552.3|4546.3|4551.9|4545.9|4552.9|4546.9|4551.1|4545.1|21
1736782830000|2025-01-13 15:40:30|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.4|4545.4|6
1736782840000|2025-01-13 15:40:40|4551.9|4545.9|4551.9|4545.9|4552.6|4546.6|4551.9|4545.9|9
1736782850000|2025-01-13 15:40:50|4551.1|4545.1|4553.9|4547.9|4553.9|4547.9|4551.1|4545.1|10
1736782860000|2025-01-13 15:41:00|4554.3|4548.3|4555.9|4549.9|4555.9|4549.9|4554.3|4548.3|27
1736782870000|2025-01-13 15:41:10|4556.6|4550.6|4555.9|4549.9|4556.9|4550.9|4554.9|4548.9|27
1736782880000|2025-01-13 15:41:20|4554.9|4548.9|4555.4|4549.4|4555.9|4549.9|4554.9|4548.9|7
1736782890000|2025-01-13 15:41:30|4554.9|4548.9|4553.9|4547.9|4554.9|4548.9|4553.7|4547.7|15
1736782900000|2025-01-13 15:41:40|4553.2|4547.2|4552.9|4546.9|4553.2|4547.2|4552.9|4546.9|5
1736782910000|2025-01-13 15:41:50|4551.9|4545.9|4550.9|4544.9|4551.9|4545.9|4550.9|4544.9|15
1736782920000|2025-01-13 15:42:00|4550.1|4544.1|4552.9|4546.9|4552.9|4546.9|4550.1|4544.1|43
1736782930000|2025-01-13 15:42:10|4553.1|4547.1|4550.9|4544.9|4553.1|4547.1|4550.9|4544.9|21
1736782940000|2025-01-13 15:42:20|4551.1|4545.1|4550.9|4544.9|4551.6|4545.6|4550.9|4544.9|3
1736782950000|2025-01-13 15:42:30|4552.1|4546.1|4549.1|4543.1|4552.1|4546.1|4549.1|4543.1|33
1736782960000|2025-01-13 15:42:40|4548.1|4542.1|4548.1|4542.1|4549.1|4543.1|4548.1|4542.1|13
1736782970000|2025-01-13 15:42:50|4547.7|4541.7|4546.1|4540.1|4547.7|4541.7|4546.1|4540.1|13
1736782980000|2025-01-13 15:43:00|4545.2|4539.2|4546.1|4540.1|4547.1|4541.1|4545.1|4539.1|26
1736782990000|2025-01-13 15:43:10|4545.2|4539.2|4546.1|4540.1|4546.1|4540.1|4545.2|4539.2|6
1736783000000|2025-01-13 15:43:20|4547.1|4541.1|4545.1|4539.1|4547.1|4541.1|4545.1|4539.1|11
1736783010000|2025-01-13 15:43:30|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.1|4538.1|7
1736783020000|2025-01-13 15:43:40|4546.1|4540.1|4546.9|4540.9|4546.9|4540.9|4546.1|4540.1|39
1736783030000|2025-01-13 15:43:50|||||||||2
1736783040000|2025-01-13 15:44:00|4547|4541|4546.1|4540.1|4547|4541|4546|4540|11
1736783050000|2025-01-13 15:44:10|4546|4540|4547|4541|4547.1|4541.1|4546|4540|13
1736783060000|2025-01-13 15:44:20|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|16
1736783070000|2025-01-13 15:44:30|4547|4541|4544.1|4538.1|4547.1|4541.1|4544.1|4538.1|13
1736783080000|2025-01-13 15:44:40|4543.2|4537.2|4542.1|4536.1|4543.2|4537.2|4541.7|4535.7|29
1736783090000|2025-01-13 15:44:50|4542|4536|4537.7|4531.7|4542|4536|4537.7|4531.7|15
1736783100000|2025-01-13 15:45:00|4537.2|4531.2|4534.1|4528.1|4537.2|4531.2|4534.1|4528.1|68
1736783110000|2025-01-13 15:45:10|4533.2|4527.2|4532.7|4526.7|4533.7|4527.7|4532.6|4526.6|42
1736783120000|2025-01-13 15:45:20|4533.1|4527.1|4532.2|4526.2|4533.1|4527.1|4532.1|4526.1|19
1736783130000|2025-01-13 15:45:30|4532.7|4526.7|4530|4524|4532.7|4526.7|4529|4523|101
1736783140000|2025-01-13 15:45:40|4530.1|4524.1|4531.1|4525.1|4531.1|4525.1|4530.1|4524.1|42
1736783150000|2025-01-13 15:45:50|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4529.1|4523.1|27
1736783160000|2025-01-13 15:46:00|4529.8|4523.8|4534|4528|4536|4530|4529.8|4523.8|55
1736783170000|2025-01-13 15:46:10|4534.1|4528.1|4533|4527|4536|4530|4532.1|4526.1|7
1736783180000|2025-01-13 15:46:20|4533.1|4527.1|4533|4527|4533.1|4527.1|4533|4527|11
1736783190000|2025-01-13 15:46:30|4532.2|4526.2|4529.6|4523.6|4532.5|4526.5|4529.5|4523.5|52
1736783200000|2025-01-13 15:46:40|4530.5|4524.5|4531|4525|4531|4525|4530.5|4524.5|7
1736783210000|2025-01-13 15:46:50|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|2
1736783220000|2025-01-13 15:47:00|4532.5|4526.5|4531.1|4525.1|4533|4527|4531.1|4525.1|26
1736783230000|2025-01-13 15:47:10|4531.6|4525.6|4532|4526|4532|4526|4531.6|4525.6|1
1736783240000|2025-01-13 15:47:20|4532.1|4526.1|4531|4525|4532.1|4526.1|4530.1|4524.1|13
1736783250000|2025-01-13 15:47:30|4530.1|4524.1|4531.1|4525.1|4531.1|4525.1|4529|4523|10
1736783260000|2025-01-13 15:47:40|4531|4525|4532.7|4526.7|4533|4527|4530.7|4524.7|11
1736783270000|2025-01-13 15:47:50|4532.6|4526.6|4532.1|4526.1|4532.7|4526.7|4532.1|4526.1|3
1736783280000|2025-01-13 15:48:00|4531.7|4525.7|4534.1|4528.1|4534.1|4528.1|4531.7|4525.7|47
1736783290000|2025-01-13 15:48:10|4534.5|4528.5|4535|4529|4535.2|4529.2|4533.6|4527.6|16
1736783300000|2025-01-13 15:48:20|4535.1|4529.1|4533.1|4527.1|4535.1|4529.1|4533.1|4527.1|8
1736783310000|2025-01-13 15:48:30|4533.2|4527.2|4534.2|4528.2|4534.2|4528.2|4533.1|4527.1|8
1736783320000|2025-01-13 15:48:40|4534.1|4528.1|4534.1|4528.1|4536|4530|4534.1|4528.1|38
1736783330000|2025-01-13 15:48:50|4534.2|4528.2|4530.2|4524.2|4534.2|4528.2|4530.2|4524.2|24
1736783340000|2025-01-13 15:49:00|4530.1|4524.1|4528|4522|4530.1|4524.1|4528|4522|39
1736783350000|2025-01-13 15:49:10|4528.1|4522.1|4526.1|4520.1|4528.1|4522.1|4526.1|4520.1|15
1736783360000|2025-01-13 15:49:20|4527|4521|4526.5|4520.5|4528|4522|4526.5|4520.5|52
1736783370000|2025-01-13 15:49:30|4526.8|4520.8|4525.1|4519.1|4526.8|4520.8|4524.2|4518.2|24
1736783380000|2025-01-13 15:49:40|4524.6|4518.6|4525.6|4519.6|4525.6|4519.6|4524.2|4518.2|8
1736783390000|2025-01-13 15:49:50|4525.2|4519.2|4526.1|4520.1|4526.1|4520.1|4525.2|4519.2|2
1736783400000|2025-01-13 15:50:00|4527|4521|4527|4521|4527|4521|4526.1|4520.1|13
1736783410000|2025-01-13 15:50:10|4527.1|4521.1|4526.1|4520.1|4527.1|4521.1|4526|4520|13
1736783420000|2025-01-13 15:50:20|4526.2|4520.2|4528|4522|4528|4522|4526.2|4520.2|25
1736783430000|2025-01-13 15:50:30|4527.6|4521.6|4526.1|4520.1|4527.8|4521.8|4526.1|4520.1|9
1736783440000|2025-01-13 15:50:40|4526|4520|4526|4520|4526.1|4520.1|4525.6|4519.6|6
1736783450000|2025-01-13 15:50:50|4526.1|4520.1|4526|4520|4527|4521|4526|4520|16
1736783460000|2025-01-13 15:51:00|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526|4520|6
1736783470000|2025-01-13 15:51:10|4524.7|4518.7|4524.1|4518.1|4524.7|4518.7|4524.1|4518.1|7
1736783480000|2025-01-13 15:51:20|4526|4520|4527|4521|4527.1|4521.1|4526|4520|61
1736783490000|2025-01-13 15:51:30|4527.1|4521.1|4526.7|4520.7|4527.1|4521.1|4526.7|4520.7|4
1736783500000|2025-01-13 15:51:40|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|5
1736783510000|2025-01-13 15:51:50|4525.5|4519.5|4525.2|4519.2|4525.5|4519.5|4523.4|4517.4|27
1736783520000|2025-01-13 15:52:00|4526|4520|4528.1|4522.1|4528.1|4522.1|4525.1|4519.1|27
1736783530000|2025-01-13 15:52:10|4529.1|4523.1|4530.1|4524.1|4530.6|4524.6|4527.1|4521.1|32
1736783540000|2025-01-13 15:52:20|4530.2|4524.2|4530.1|4524.1|4531.2|4525.2|4530.1|4524.1|11
1736783550000|2025-01-13 15:52:30|4532.1|4526.1|4531.1|4525.1|4532.1|4526.1|4531.1|4525.1|13
1736783560000|2025-01-13 15:52:40|4529.5|4523.5|4530|4524|4530.1|4524.1|4529.1|4523.1|61
1736783570000|2025-01-13 15:52:50|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4529|4523|21
1736783580000|2025-01-13 15:53:00|4529|4523|4531.1|4525.1|4533|4527|4528.1|4522.1|90
1736783590000|2025-01-13 15:53:10|4530.1|4524.1|4531.1|4525.1|4531.1|4525.1|4530.1|4524.1|16
1736783600000|2025-01-13 15:53:20|||||||||3
1736783610000|2025-01-13 15:53:30|4530.4|4524.4|4531|4525|4531|4525|4530.1|4524.1|12
1736783620000|2025-01-13 15:53:40|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4529.7|4523.7|9
1736783630000|2025-01-13 15:53:50|4529.7|4523.7|4529.1|4523.1|4530.1|4524.1|4529.1|4523.1|6
1736783640000|2025-01-13 15:54:00|4528.4|4522.4|4530.1|4524.1|4530.1|4524.1|4528.4|4522.4|39
1736783650000|2025-01-13 15:54:10|4530|4524|4529.2|4523.2|4530|4524|4529.2|4523.2|13
1736783660000|2025-01-13 15:54:20|4529.1|4523.1|4529.1|4523.1|4530.2|4524.2|4529.1|4523.1|26
1736783670000|2025-01-13 15:54:30|||||||||7
1736783680000|2025-01-13 15:54:40|4529.8|4523.8|4529.2|4523.2|4530.1|4524.1|4529.2|4523.2|15
1736783690000|2025-01-13 15:54:50|4529.1|4523.1|4530.1|4524.1|4530.1|4524.1|4529|4523|7
1736783700000|2025-01-13 15:55:00|4529.2|4523.2|4529.2|4523.2|4530.1|4524.1|4529.1|4523.1|19
1736783710000|2025-01-13 15:55:10|4529.6|4523.6|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|7
1736783720000|2025-01-13 15:55:20|4530.2|4524.2|4530.1|4524.1|4530.2|4524.2|4530.1|4524.1|6
1736783730000|2025-01-13 15:55:30|4529.7|4523.7|4530.1|4524.1|4530.2|4524.2|4529.7|4523.7|9
1736783740000|2025-01-13 15:55:40|4531|4525|4536|4530|4536|4530|4531|4525|24
1736783750000|2025-01-13 15:55:50|4537.1|4531.1|4538|4532|4539|4533|4537.1|4531.1|22
1736783760000|2025-01-13 15:56:00|4537.2|4531.2|4537.1|4531.1|4537.2|4531.2|4536.1|4530.1|24
1736783770000|2025-01-13 15:56:10|4537.8|4531.8|4541|4535|4541.1|4535.1|4537.8|4531.8|14
1736783780000|2025-01-13 15:56:20|4541.1|4535.1|4540.2|4534.2|4541.1|4535.1|4540.1|4534.1|19
1736783790000|2025-01-13 15:56:30|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|6
1736783800000|2025-01-13 15:56:40|4541|4535|4540.1|4534.1|4541.1|4535.1|4539.2|4533.2|24
1736783810000|2025-01-13 15:56:50|4539.7|4533.7|4541.1|4535.1|4541.1|4535.1|4539.7|4533.7|10
1736783820000|2025-01-13 15:57:00|4540.2|4534.2|4541.1|4535.1|4541.6|4535.6|4540.2|4534.2|40
1736783830000|2025-01-13 15:57:10|4540.7|4534.7|4539.6|4533.6|4541.1|4535.1|4539.6|4533.6|17
1736783840000|2025-01-13 15:57:20|4540|4534|4542.1|4536.1|4542.2|4536.2|4540|4534|26
1736783850000|2025-01-13 15:57:30|4542.2|4536.2|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|21
1736783860000|2025-01-13 15:57:40|4541.2|4535.2|4539.7|4533.7|4541.2|4535.2|4539.2|4533.2|18
1736783870000|2025-01-13 15:57:50|4539.4|4533.4|4541.2|4535.2|4541.5|4535.5|4539.2|4533.2|14
1736783880000|2025-01-13 15:58:00|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|13
1736783890000|2025-01-13 15:58:10|4540.7|4534.7|4544.1|4538.1|4544.1|4538.1|4540.7|4534.7|11
1736783900000|2025-01-13 15:58:20|4545.1|4539.1|4547.1|4541.1|4547.1|4541.1|4545|4539|10
1736783910000|2025-01-13 15:58:30|4547.2|4541.2|4547.1|4541.1|4547.2|4541.2|4546.1|4540.1|7
1736783920000|2025-01-13 15:58:40|4547.2|4541.2|4548.5|4542.5|4548.5|4542.5|4547.2|4541.2|12
1736783930000|2025-01-13 15:58:50|4549.1|4543.1|4550.1|4544.1|4550.8|4544.8|4549.1|4543.1|7
1736783940000|2025-01-13 15:59:00|4550|4544|4552.5|4546.5|4552.5|4546.5|4549.1|4543.1|22
1736783950000|2025-01-13 15:59:10|4552.8|4546.8|4553.5|4547.5|4554.5|4548.5|4552.8|4546.8|47
1736783960000|2025-01-13 15:59:20|4553.1|4547.1|4553.1|4547.1|4554|4548|4552.1|4546.1|30
1736783970000|2025-01-13 15:59:30|4553|4547|4551|4545|4553|4547|4551|4545|25
1736783980000|2025-01-13 15:59:40|4550.5|4544.5|4552|4546|4552|4546|4550|4544|22
1736783990000|2025-01-13 15:59:50|4552.5|4546.5|4554|4548|4554|4548|4551.6|4545.6|19
1736784000000|2025-01-13 16:00:00|4554.1|4548.1|4556.1|4550.1|4556.6|4550.6|4554.1|4548.1|70
1736784010000|2025-01-13 16:00:10|4555.4|4549.4|4554.5|4548.5|4556|4550|4554.1|4548.1|96
1736784020000|2025-01-13 16:00:20|4554.1|4548.1|4558.1|4552.1|4559.1|4553.1|4554|4548|25
1736784030000|2025-01-13 16:00:30|4558|4552|4559|4553|4559|4553|4558|4552|11
1736784040000|2025-01-13 16:00:40|4560|4554|4564.5|4558.5|4565|4559|4559|4553|49
1736784050000|2025-01-13 16:00:50|4564.1|4558.1|4565|4559|4565|4559|4563.5|4557.5|50
1736784060000|2025-01-13 16:01:00|4564.5|4558.5|4564|4558|4565|4559|4563|4557|28
1736784070000|2025-01-13 16:01:10|4564.5|4558.5|4565|4559|4565|4559|4564|4558|21
1736784080000|2025-01-13 16:01:20|4566|4560|4567|4561|4567|4561|4566|4560|27
1736784090000|2025-01-13 16:01:30|4567.1|4561.1|4567.5|4561.5|4567.8|4561.8|4567|4561|20
1736784100000|2025-01-13 16:01:40|4568|4562|4568.1|4562.1|4568.1|4562.1|4567.1|4561.1|42
1736784110000|2025-01-13 16:01:50|4568.2|4562.2|4567.5|4561.5|4568.2|4562.2|4567.5|4561.5|80
1736784120000|2025-01-13 16:02:00|4567.1|4561.1|4568|4562|4568|4562|4566.2|4560.2|28
1736784130000|2025-01-13 16:02:10|4567.1|4561.1|4568.1|4562.1|4568.5|4562.5|4566|4560|31
1736784140000|2025-01-13 16:02:20|4567.1|4561.1|4568|4562|4568|4562|4567.1|4561.1|9
1736784150000|2025-01-13 16:02:30|4567.5|4561.5|4565.4|4559.4|4567.5|4561.5|4562.6|4556.6|69
1736784160000|2025-01-13 16:02:40|4565.1|4559.1|4569|4563|4569|4563|4565.1|4559.1|12
1736784170000|2025-01-13 16:02:50|4568.5|4562.5|4569|4563|4569|4563|4568|4562|22
1736784180000|2025-01-13 16:03:00|4568.5|4562.5|4567|4561|4568.5|4562.5|4565.6|4559.6|36
1736784190000|2025-01-13 16:03:10|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567|4561|2
1736784200000|2025-01-13 16:03:20|4567.8|4561.8|4568.1|4562.1|4568.1|4562.1|4567.1|4561.1|34
1736784210000|2025-01-13 16:03:30|4565|4559|4567|4561|4567.1|4561.1|4564.5|4558.5|38
1736784220000|2025-01-13 16:03:40|4566|4560|4565.5|4559.5|4566.1|4560.1|4565.1|4559.1|13
1736784230000|2025-01-13 16:03:50|4565.8|4559.8|4566.1|4560.1|4566.1|4560.1|4564.6|4558.6|21
1736784240000|2025-01-13 16:04:00|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|3
1736784250000|2025-01-13 16:04:10|4566.2|4560.2|4564|4558|4566.2|4560.2|4564|4558|27
1736784260000|2025-01-13 16:04:20|4564.5|4558.5|4564|4558|4565.1|4559.1|4564|4558|17
1736784270000|2025-01-13 16:04:30|4563.6|4557.6|4566.1|4560.1|4566.2|4560.2|4562.2|4556.2|40
1736784280000|2025-01-13 16:04:40|4567.2|4561.2|4573.7|4567.7|4573.7|4567.7|4567.2|4561.2|90
1736784290000|2025-01-13 16:04:50|4574.1|4568.1|4571.1|4565.1|4574.1|4568.1|4571.1|4565.1|21
1736784300000|2025-01-13 16:05:00|4570.4|4564.4|4572.1|4566.1|4572.1|4566.1|4570.1|4564.1|28
1736784310000|2025-01-13 16:05:10|4571|4565|4571.1|4565.1|4571.8|4565.8|4570|4564|48
1736784320000|2025-01-13 16:05:20|4572.1|4566.1|4574.6|4568.6|4575.1|4569.1|4572|4566|21
1736784330000|2025-01-13 16:05:30|4574.2|4568.2|4575|4569|4575|4569|4574|4568|10
1736784340000|2025-01-13 16:05:40|4575.1|4569.1|4577.1|4571.1|4577.5|4571.5|4575.1|4569.1|44
1736784350000|2025-01-13 16:05:50|4580|4574|4578|4572|4580|4574|4578|4572|14
1736784360000|2025-01-13 16:06:00|4577.2|4571.2|4576.8|4570.8|4578|4572|4576.8|4570.8|19
1736784370000|2025-01-13 16:06:10|4577.8|4571.8|4578.8|4572.8|4580|4574|4576.5|4570.5|75
1736784380000|2025-01-13 16:06:20|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|11
1736784390000|2025-01-13 16:06:30|4580.8|4574.8|4581.3|4575.3|4581.8|4575.8|4580|4574|32
1736784400000|2025-01-13 16:06:40|4581|4575|4582.8|4576.8|4583.8|4577.8|4580|4574|46
1736784410000|2025-01-13 16:06:50|4582.5|4576.5|4581.8|4575.8|4582.5|4576.5|4580.8|4574.8|45
1736784420000|2025-01-13 16:07:00|4581.5|4575.5|4585.5|4579.5|4585.8|4579.8|4581.3|4575.3|45
1736784430000|2025-01-13 16:07:10|4585.8|4579.8|4583.8|4577.8|4586.8|4580.8|4583.8|4577.8|45
1736784440000|2025-01-13 16:07:20|4584.8|4578.8|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|39
1736784450000|2025-01-13 16:07:30|4584.2|4578.2|4585.8|4579.8|4586.2|4580.2|4584.2|4578.2|13
1736784460000|2025-01-13 16:07:40|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|11
1736784470000|2025-01-13 16:07:50|4585|4579|4585.7|4579.7|4585.8|4579.8|4584.7|4578.7|18
1736784480000|2025-01-13 16:08:00|4585.8|4579.8|4583.8|4577.8|4585.8|4579.8|4583.8|4577.8|10
1736784490000|2025-01-13 16:08:10|4584.3|4578.3|4584.8|4578.8|4585.7|4579.7|4583.8|4577.8|17
1736784500000|2025-01-13 16:08:20|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4583.8|4577.8|11
1736784510000|2025-01-13 16:08:30|4584|4578|4587.3|4581.3|4587.3|4581.3|4583.8|4577.8|135
1736784520000|2025-01-13 16:08:40|4587.2|4581.2|4586.8|4580.8|4587.3|4581.3|4585.8|4579.8|15
1736784530000|2025-01-13 16:08:50|4585.8|4579.8|4584.8|4578.8|4586.8|4580.8|4584.8|4578.8|32
1736784540000|2025-01-13 16:09:00|4584.7|4578.7|4585.8|4579.8|4586.8|4580.8|4584.7|4578.7|19
1736784550000|2025-01-13 16:09:10|4585.5|4579.5|4586.2|4580.2|4587.8|4581.8|4584.8|4578.8|76
1736784560000|2025-01-13 16:09:20|4586.3|4580.3|4584.8|4578.8|4586.3|4580.3|4583.7|4577.7|68
1736784570000|2025-01-13 16:09:30|4585.8|4579.8|4587.8|4581.8|4587.8|4581.8|4585.8|4579.8|29
1736784580000|2025-01-13 16:09:40|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.1|4581.1|126
1736784590000|2025-01-13 16:09:50|4589.8|4583.8|4589.8|4583.8|4590.7|4584.7|4589.7|4583.7|27
1736784600000|2025-01-13 16:10:00|4589.5|4583.5|4590.8|4584.8|4590.8|4584.8|4588.2|4582.2|18
1736784610000|2025-01-13 16:10:10|4591.2|4585.2|4595.8|4589.8|4596.3|4590.3|4591.2|4585.2|56
1736784620000|2025-01-13 16:10:20|4596.2|4590.2|4593.8|4587.8|4596.8|4590.8|4593.8|4587.8|10
1736784630000|2025-01-13 16:10:30|4593.1|4587.1|4591.7|4585.7|4593.2|4587.2|4591.7|4585.7|13
1736784640000|2025-01-13 16:10:40|4591.8|4585.8|4590.2|4584.2|4591.8|4585.8|4589.7|4583.7|12
1736784650000|2025-01-13 16:10:50|4590.5|4584.5|4590.8|4584.8|4591|4585|4589.8|4583.8|19
1736784660000|2025-01-13 16:11:00|4589.8|4583.8|4589.8|4583.8|4590.8|4584.8|4588.8|4582.8|62
1736784670000|2025-01-13 16:11:10|4590.5|4584.5|4589.8|4583.8|4590.8|4584.8|4588.8|4582.8|26
1736784680000|2025-01-13 16:11:20|4590.8|4584.8|4589.7|4583.7|4590.8|4584.8|4589.7|4583.7|10
1736784690000|2025-01-13 16:11:30|4589.8|4583.8|4591.8|4585.8|4591.8|4585.8|4589.8|4583.8|14
1736784700000|2025-01-13 16:11:40|4592.3|4586.3|4590.8|4584.8|4594|4588|4590.8|4584.8|36
1736784710000|2025-01-13 16:11:50|4591|4585|4591.5|4585.5|4591.5|4585.5|4588.7|4582.7|59
1736784720000|2025-01-13 16:12:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4589.7|4583.7|25
1736784730000|2025-01-13 16:12:10|4590.7|4584.7|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|22
1736784740000|2025-01-13 16:12:20|4590.7|4584.7|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|11
1736784750000|2025-01-13 16:12:30|4590.8|4584.8|4593.3|4587.3|4593.8|4587.8|4590.8|4584.8|11
1736784760000|2025-01-13 16:12:40|4592.8|4586.8|4595.7|4589.7|4595.7|4589.7|4592.8|4586.8|12
1736784770000|2025-01-13 16:12:50|4595.5|4589.5|4594.8|4588.8|4595.5|4589.5|4593.8|4587.8|16
1736784780000|2025-01-13 16:13:00|4594.5|4588.5|4590.8|4584.8|4594.7|4588.7|4590.3|4584.3|112
1736784790000|2025-01-13 16:13:10|4591.7|4585.7|4592.7|4586.7|4593.2|4587.2|4591.7|4585.7|20
1736784800000|2025-01-13 16:13:20|4592.8|4586.8|4595.2|4589.2|4595.3|4589.3|4592.7|4586.7|28
1736784810000|2025-01-13 16:13:30|4594.7|4588.7|4588.8|4582.8|4594.7|4588.7|4587.7|4581.7|51
1736784820000|2025-01-13 16:13:40|4589|4583|4589.8|4583.8|4589.8|4583.8|4587.5|4581.5|80
1736784830000|2025-01-13 16:13:50|4589.5|4583.5|4588.8|4582.8|4591.2|4585.2|4588.8|4582.8|30
1736784840000|2025-01-13 16:14:00|4587.7|4581.7|4587.2|4581.2|4587.8|4581.8|4587|4581|49
1736784850000|2025-01-13 16:14:10|4587.5|4581.5|4587.7|4581.7|4588.8|4582.8|4587.5|4581.5|27
1736784860000|2025-01-13 16:14:20|4584.8|4578.8|4586.3|4580.3|4586.8|4580.8|4584.8|4578.8|71
1736784870000|2025-01-13 16:14:30|4585.8|4579.8|4581.8|4575.8|4585.8|4579.8|4581.8|4575.8|31
1736784880000|2025-01-13 16:14:40|4581.7|4575.7|4583.8|4577.8|4583.8|4577.8|4581.7|4575.7|14
1736784890000|2025-01-13 16:14:50|4583.1|4577.1|4585.7|4579.7|4585.7|4579.7|4581.8|4575.8|219
1736784900000|2025-01-13 16:15:00|4585.2|4579.2|4582.8|4576.8|4585.7|4579.7|4582.7|4576.7|22
1736784910000|2025-01-13 16:15:10|4583.2|4577.2|4583.7|4577.7|4584.8|4578.8|4583.2|4577.2|14
1736784920000|2025-01-13 16:15:20|4582.3|4576.3|4583.8|4577.8|4583.8|4577.8|4582|4576|16
1736784930000|2025-01-13 16:15:30|4583.7|4577.7|4588.2|4582.2|4588.2|4582.2|4583.3|4577.3|21
1736784940000|2025-01-13 16:15:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|8
1736784950000|2025-01-13 16:15:50|4586.8|4580.8|4586.7|4580.7|4587.7|4581.7|4586.7|4580.7|8
1736784960000|2025-01-13 16:16:00|4585.8|4579.8|4584.2|4578.2|4585.8|4579.8|4583.3|4577.3|11
1736784970000|2025-01-13 16:16:10|4584|4578|4579.8|4573.8|4584|4578|4579.8|4573.8|22
1736784980000|2025-01-13 16:16:20|4580.3|4574.3|4580.7|4574.7|4580.8|4574.8|4578.8|4572.8|21
1736784990000|2025-01-13 16:16:30|4581.1|4575.1|4577.8|4571.8|4581.8|4575.8|4577.2|4571.2|42
1736785000000|2025-01-13 16:16:40|4578.3|4572.3|4578.7|4572.7|4578.8|4572.8|4578.2|4572.2|5
1736785010000|2025-01-13 16:16:50|4578.5|4572.5|4576.8|4570.8|4578.8|4572.8|4576.7|4570.7|12
1736785020000|2025-01-13 16:17:00|4577.8|4571.8|4580.8|4574.8|4580.8|4574.8|4577.8|4571.8|44
1736785030000|2025-01-13 16:17:10|4581|4575|4580|4574|4581|4575|4578.8|4572.8|15
1736785040000|2025-01-13 16:17:20|4579.8|4573.8|4578.5|4572.5|4579.8|4573.8|4578.5|4572.5|18
1736785050000|2025-01-13 16:17:30|4577.8|4571.8|4575.8|4569.8|4578.3|4572.3|4575.2|4569.2|28
1736785060000|2025-01-13 16:17:40|4575.1|4569.1|4572.3|4566.3|4575.2|4569.2|4572.3|4566.3|19
1736785070000|2025-01-13 16:17:50|4572|4566|4570.8|4564.8|4573|4567|4570.3|4564.3|61
1736785080000|2025-01-13 16:18:00|4570.5|4564.5|4570|4564|4570.8|4564.8|4570|4564|37
1736785090000|2025-01-13 16:18:10|4569.8|4563.8|4570|4564|4570.3|4564.3|4569.8|4563.8|34
1736785100000|2025-01-13 16:18:20|4570.8|4564.8|4570|4564|4570.8|4564.8|4570|4564|11
1736785110000|2025-01-13 16:18:30|4569.8|4563.8|4568|4562|4569.8|4563.8|4568|4562|28
1736785120000|2025-01-13 16:18:40|4569.5|4563.5|4571.5|4565.5|4571.8|4565.8|4569.5|4563.5|23
1736785130000|2025-01-13 16:18:50|4571.8|4565.8|4574.5|4568.5|4574.5|4568.5|4571.8|4565.8|3
1736785140000|2025-01-13 16:19:00|4574.1|4568.1|4575.8|4569.8|4576.2|4570.2|4574.1|4568.1|14
1736785150000|2025-01-13 16:19:10|4575.7|4569.7|4574.8|4568.8|4575.8|4569.8|4574.8|4568.8|7
1736785160000|2025-01-13 16:19:20|4575.2|4569.2|4574.8|4568.8|4575.5|4569.5|4574.8|4568.8|2
1736785170000|2025-01-13 16:19:30|4575|4569|4575.8|4569.8|4575.8|4569.8|4575|4569|7
1736785180000|2025-01-13 16:19:40|4575|4569|4572.8|4566.8|4575|4569|4572.8|4566.8|23
1736785190000|2025-01-13 16:19:50|4572.5|4566.5|4569|4563|4573|4567|4568.6|4562.6|34
1736785200000|2025-01-13 16:20:00|4569.1|4563.1|4569.1|4563.1|4571.1|4565.1|4569.1|4563.1|14
1736785210000|2025-01-13 16:20:10|4570.1|4564.1|4569.1|4563.1|4570.1|4564.1|4569.1|4563.1|16
1736785220000|2025-01-13 16:20:20|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|2
1736785230000|2025-01-13 16:20:30|4570.1|4564.1|4572|4566|4572.5|4566.5|4570.1|4564.1|15
1736785240000|2025-01-13 16:20:40|4571.7|4565.7|4571.1|4565.1|4571.7|4565.7|4569.6|4563.6|13
1736785250000|2025-01-13 16:20:50|4570.2|4564.2|4572.1|4566.1|4572.1|4566.1|4569.1|4563.1|124
1736785260000|2025-01-13 16:21:00|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4569.7|4563.7|20
1736785270000|2025-01-13 16:21:10|4570.7|4564.7|4569.1|4563.1|4570.7|4564.7|4569.1|4563.1|14
1736785280000|2025-01-13 16:21:20|4569.5|4563.5|4569.7|4563.7|4570.1|4564.1|4569.1|4563.1|3
1736785290000|2025-01-13 16:21:30|4569.6|4563.6|4568.1|4562.1|4569.6|4563.6|4568.1|4562.1|20
1736785300000|2025-01-13 16:21:40|4568.7|4562.7|4571.2|4565.2|4571.2|4565.2|4567.7|4561.7|17
1736785310000|2025-01-13 16:21:50|4570.5|4564.5|4570.1|4564.1|4570.5|4564.5|4570.1|4564.1|20
1736785320000|2025-01-13 16:22:00|4570.7|4564.7|4572.1|4566.1|4572.1|4566.1|4570.6|4564.6|15
1736785330000|2025-01-13 16:22:10|4572|4566|4572.1|4566.1|4574.5|4568.5|4572|4566|33
1736785340000|2025-01-13 16:22:20|4574|4568|4573.1|4567.1|4574|4568|4573.1|4567.1|24
1736785350000|2025-01-13 16:22:30|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|34
1736785360000|2025-01-13 16:22:40|4573.1|4567.1|4572.1|4566.1|4573.1|4567.1|4572|4566|17
1736785370000|2025-01-13 16:22:50|4572|4566|4573.1|4567.1|4574.1|4568.1|4572|4566|16
1736785380000|2025-01-13 16:23:00|4572.6|4566.6|4573.1|4567.1|4573.2|4567.2|4572.1|4566.1|15
1736785390000|2025-01-13 16:23:10|4573|4567|4572.1|4566.1|4573|4567|4572.1|4566.1|14
1736785400000|2025-01-13 16:23:20|4572|4566|4573|4567|4573.1|4567.1|4572|4566|46
1736785410000|2025-01-13 16:23:30|4572.5|4566.5|4572.5|4566.5|4572.6|4566.6|4572.5|4566.5|9
1736785420000|2025-01-13 16:23:40|4573.1|4567.1|4574.1|4568.1|4575|4569|4573.1|4567.1|13
1736785430000|2025-01-13 16:23:50|4574.3|4568.3|4574.6|4568.6|4575.1|4569.1|4574.3|4568.3|12
1736785440000|2025-01-13 16:24:00|4574.3|4568.3|4575.1|4569.1|4575.3|4569.3|4574.3|4568.3|10
1736785450000|2025-01-13 16:24:10|4576.3|4570.3|4578.1|4572.1|4578.1|4572.1|4576.1|4570.1|38
1736785460000|2025-01-13 16:24:20|4578|4572|4578.1|4572.1|4578.3|4572.3|4578|4572|12
1736785470000|2025-01-13 16:24:30|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|14
1736785480000|2025-01-13 16:24:40|4577.3|4571.3|4577.1|4571.1|4577.3|4571.3|4576.6|4570.6|12
1736785490000|2025-01-13 16:24:50|4577.8|4571.8|4580.1|4574.1|4580.1|4574.1|4577.8|4571.8|39
1736785500000|2025-01-13 16:25:00|4580|4574|4579.1|4573.1|4580.1|4574.1|4579.1|4573.1|21
1736785510000|2025-01-13 16:25:10|4579.3|4573.3|4578.1|4572.1|4580.1|4574.1|4578|4572|28
1736785520000|2025-01-13 16:25:20|4577.8|4571.8|4577.1|4571.1|4578.3|4572.3|4577|4571|22
1736785530000|2025-01-13 16:25:30|4576.8|4570.8|4576.1|4570.1|4577.5|4571.5|4576|4570|36
1736785540000|2025-01-13 16:25:40|4576.5|4570.5|4574.6|4568.6|4577.1|4571.1|4574.6|4568.6|26
1736785550000|2025-01-13 16:25:50|4575|4569|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|10
1736785560000|2025-01-13 16:26:00|4574.6|4568.6|4576.1|4570.1|4576.8|4570.8|4574.6|4568.6|15
1736785570000|2025-01-13 16:26:10|4576.3|4570.3|4577.1|4571.1|4577.3|4571.3|4576.1|4570.1|16
1736785580000|2025-01-13 16:26:20|4577.3|4571.3|4579.1|4573.1|4579.6|4573.6|4577.1|4571.1|11
1736785590000|2025-01-13 16:26:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.1|4573.1|8
1736785600000|2025-01-13 16:26:40|4579.1|4573.1|4579.3|4573.3|4580.1|4574.1|4579.1|4573.1|20
1736785610000|2025-01-13 16:26:50|4581.4|4575.4|4581.4|4575.4|4582.4|4576.4|4581.4|4575.4|51
1736785620000|2025-01-13 16:27:00|4582.1|4576.1|4583.3|4577.3|4583.3|4577.3|4581.8|4575.8|11
1736785630000|2025-01-13 16:27:10|4583.4|4577.4|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|14
1736785640000|2025-01-13 16:27:20|4581.4|4575.4|4582.4|4576.4|4582.5|4576.5|4580.4|4574.4|20
1736785650000|2025-01-13 16:27:30|4582.5|4576.5|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|116
1736785660000|2025-01-13 16:27:40|4582.8|4576.8|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|13
1736785670000|2025-01-13 16:27:50|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4581.8|4575.8|19
1736785680000|2025-01-13 16:28:00|4582.3|4576.3|4582.3|4576.3|4582.5|4576.5|4582.3|4576.3|6
1736785690000|2025-01-13 16:28:10|4582.9|4576.9|4580.4|4574.4|4583.3|4577.3|4579.4|4573.4|29
1736785700000|2025-01-13 16:28:20|4581.4|4575.4|4580.9|4574.9|4582|4576|4580.4|4574.4|21
1736785710000|2025-01-13 16:28:30|4580.4|4574.4|4581.4|4575.4|4581.4|4575.4|4580.4|4574.4|12
1736785720000|2025-01-13 16:28:40|4581.5|4575.5|4581.8|4575.8|4582.3|4576.3|4581.4|4575.4|12
1736785730000|2025-01-13 16:28:50|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|7
1736785740000|2025-01-13 16:29:00|4579.4|4573.4|4581.4|4575.4|4582.3|4576.3|4579.4|4573.4|25
1736785750000|2025-01-13 16:29:10|4581|4575|4578.4|4572.4|4581|4575|4578.4|4572.4|16
1736785760000|2025-01-13 16:29:20|4578.8|4572.8|4582.3|4576.3|4583.3|4577.3|4578.8|4572.8|40
1736785770000|2025-01-13 16:29:30|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|19
1736785780000|2025-01-13 16:29:40|4582.4|4576.4|4581.8|4575.8|4582.8|4576.8|4581.4|4575.4|12
1736785790000|2025-01-13 16:29:50|4582.3|4576.3|4581.4|4575.4|4583.3|4577.3|4581.4|4575.4|13
1736785800000|2025-01-13 16:30:00|4580.9|4574.9|4583.4|4577.4|4583.4|4577.4|4580.4|4574.4|19
1736785810000|2025-01-13 16:30:10|4583|4577|4585.4|4579.4|4587.9|4581.9|4583|4577|44
1736785820000|2025-01-13 16:30:20|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4584.3|4578.3|6
1736785830000|2025-01-13 16:30:30|4586.9|4580.9|4586.3|4580.3|4587.4|4581.4|4586.3|4580.3|13
1736785840000|2025-01-13 16:30:40|4585.4|4579.4|4586.8|4580.8|4586.8|4580.8|4584.4|4578.4|22
1736785850000|2025-01-13 16:30:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|4
1736785860000|2025-01-13 16:31:00|4588.3|4582.3|4587.4|4581.4|4588.3|4582.3|4587.4|4581.4|15
1736785870000|2025-01-13 16:31:10|4588.1|4582.1|4586.3|4580.3|4588.3|4582.3|4586.3|4580.3|54
1736785880000|2025-01-13 16:31:20|4586.4|4580.4|4589.1|4583.1|4589.1|4583.1|4586.3|4580.3|27
1736785890000|2025-01-13 16:31:30|4588.6|4582.6|4589|4583|4589.1|4583.1|4588.5|4582.5|4
1736785900000|2025-01-13 16:31:40|4589.1|4583.1|4590|4584|4591|4585|4589.1|4583.1|41
1736785910000|2025-01-13 16:31:50|4589|4583|4589|4583|4589.1|4583.1|4589|4583|4
1736785920000|2025-01-13 16:32:00|4588.3|4582.3|4589|4583|4589.1|4583.1|4588.1|4582.1|17
1736785930000|2025-01-13 16:32:10|4588.1|4582.1|4588|4582|4588.1|4582.1|4588|4582|9
1736785940000|2025-01-13 16:32:20|4588.1|4582.1|4588.1|4582.1|4589.1|4583.1|4588|4582|17
1736785950000|2025-01-13 16:32:30|4588.5|4582.5|4591|4585|4591|4585|4588.5|4582.5|16
1736785960000|2025-01-13 16:32:40|4592|4586|4591|4585|4592|4586|4591|4585|15
1736785970000|2025-01-13 16:32:50|4590.1|4584.1|4588.5|4582.5|4590.1|4584.1|4588.1|4582.1|18
1736785980000|2025-01-13 16:33:00|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4587|4581|21
1736785990000|2025-01-13 16:33:10|4589|4583|4590.1|4584.1|4591|4585|4589|4583|21
1736786000000|2025-01-13 16:33:20|4590|4584|4590.1|4584.1|4591.1|4585.1|4590|4584|11
1736786010000|2025-01-13 16:33:30|4590.8|4584.8|4591.1|4585.1|4591.1|4585.1|4590.1|4584.1|16
1736786020000|2025-01-13 16:33:40|4590|4584|4589.5|4583.5|4590.1|4584.1|4589.5|4583.5|13
1736786030000|2025-01-13 16:33:50|4589.8|4583.8|4591.1|4585.1|4591.1|4585.1|4589.5|4583.5|10
1736786040000|2025-01-13 16:34:00|4591|4585|4592.1|4586.1|4592.6|4586.6|4590|4584|83
1736786050000|2025-01-13 16:34:10|4592.3|4586.3|4593.6|4587.6|4593.6|4587.6|4592.3|4586.3|24
1736786060000|2025-01-13 16:34:20|4593.1|4587.1|4593.3|4587.3|4594.3|4588.3|4593.1|4587.1|15
1736786070000|2025-01-13 16:34:30|4593.1|4587.1|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|12
1736786080000|2025-01-13 16:34:40|4592.3|4586.3|4593.8|4587.8|4593.8|4587.8|4592.1|4586.1|27
1736786090000|2025-01-13 16:34:50|4594.1|4588.1|4594.1|4588.1|4594.3|4588.3|4593.1|4587.1|9
1736786100000|2025-01-13 16:35:00|4594|4588|4594.1|4588.1|4594.5|4588.5|4594|4588|12
1736786110000|2025-01-13 16:35:10|4593.8|4587.8|4594.1|4588.1|4594.1|4588.1|4593.8|4587.8|8
1736786120000|2025-01-13 16:35:20|4594.4|4588.4|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|24
1736786130000|2025-01-13 16:35:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|15
1736786140000|2025-01-13 16:35:40|4593.3|4587.3|4595.1|4589.1|4595.5|4589.5|4593.1|4587.1|12
1736786150000|2025-01-13 16:35:50|4594.5|4588.5|4593.1|4587.1|4594.6|4588.6|4592.9|4586.9|10
1736786160000|2025-01-13 16:36:00|4592.5|4586.5|4592.1|4586.1|4592.6|4586.6|4590.8|4584.8|23
1736786170000|2025-01-13 16:36:10|4592|4586|4589.8|4583.8|4592.1|4586.1|4589.8|4583.8|10
1736786180000|2025-01-13 16:36:20|4589.5|4583.5|4589.1|4583.1|4590|4584|4589.1|4583.1|9
1736786190000|2025-01-13 16:36:30|4588.6|4582.6|4587.1|4581.1|4589.1|4583.1|4587.1|4581.1|12
1736786200000|2025-01-13 16:36:40|4587.3|4581.3|4587.1|4581.1|4588.5|4582.5|4587.1|4581.1|26
1736786210000|2025-01-13 16:36:50|4587|4581|4587.1|4581.1|4587.1|4581.1|4587|4581|3
1736786220000|2025-01-13 16:37:00|4586.1|4580.1|4583.1|4577.1|4586.1|4580.1|4582.1|4576.1|23
1736786230000|2025-01-13 16:37:10|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4581.1|4575.1|17
1736786240000|2025-01-13 16:37:20|4582.1|4576.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|16
1736786250000|2025-01-13 16:37:30|4582|4576|4583|4577|4583.1|4577.1|4582|4576|6
1736786260000|2025-01-13 16:37:40|4582.1|4576.1|4581.1|4575.1|4582.1|4576.1|4581.1|4575.1|9
1736786270000|2025-01-13 16:37:50|4580.1|4574.1|4576.1|4570.1|4580.1|4574.1|4576.1|4570.1|62
1736786280000|2025-01-13 16:38:00|4575.5|4569.5|4575.1|4569.1|4576.1|4570.1|4575.1|4569.1|17
1736786290000|2025-01-13 16:38:10|4576.1|4570.1|4575.8|4569.8|4576.5|4570.5|4575.1|4569.1|9
1736786300000|2025-01-13 16:38:20|4576.1|4570.1|4577.6|4571.6|4577.6|4571.6|4576.1|4570.1|5
1736786310000|2025-01-13 16:38:30|4578.1|4572.1|4581.1|4575.1|4582.1|4576.1|4578.1|4572.1|14
1736786320000|2025-01-13 16:38:40|4582.7|4576.7|4581.3|4575.3|4582.8|4576.8|4581.3|4575.3|23
1736786330000|2025-01-13 16:38:50|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.8|4574.8|12
1736786340000|2025-01-13 16:39:00|4582.1|4576.1|4582.3|4576.3|4582.8|4576.8|4582.1|4576.1|9
1736786350000|2025-01-13 16:39:10|4581.4|4575.4|4580.8|4574.8|4582.4|4576.4|4580.3|4574.3|17
1736786360000|2025-01-13 16:39:20|4581.1|4575.1|4580.3|4574.3|4581.3|4575.3|4579.8|4573.8|9
1736786370000|2025-01-13 16:39:30|4580.4|4574.4|4578.4|4572.4|4581.8|4575.8|4578.4|4572.4|30
1736786380000|2025-01-13 16:39:40|4578.8|4572.8|4578.4|4572.4|4579.4|4573.4|4578.4|4572.4|6
1736786390000|2025-01-13 16:39:50|4579.3|4573.3|4580.3|4574.3|4580.3|4574.3|4579.3|4573.3|4
1736786400000|2025-01-13 16:40:00|4581.4|4575.4|4582.4|4576.4|4583.3|4577.3|4580.9|4574.9|20
1736786410000|2025-01-13 16:40:10|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4581.5|4575.5|21
1736786420000|2025-01-13 16:40:20|4582.8|4576.8|4583.4|4577.4|4583.4|4577.4|4582.3|4576.3|12
1736786430000|2025-01-13 16:40:30|4583.3|4577.3|4582.8|4576.8|4583.4|4577.4|4582.3|4576.3|12
1736786440000|2025-01-13 16:40:40|4582.3|4576.3|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|0
1736786450000|2025-01-13 16:40:50|4582.4|4576.4|4581.3|4575.3|4582.4|4576.4|4581.3|4575.3|21
1736786460000|2025-01-13 16:41:00|4581.8|4575.8|4580.3|4574.3|4582.3|4576.3|4579.3|4573.3|47
1736786470000|2025-01-13 16:41:10|4581.4|4575.4|4581.4|4575.4|4582.4|4576.4|4581.3|4575.3|11
1736786480000|2025-01-13 16:41:20|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580.3|4574.3|7
1736786490000|2025-01-13 16:41:30|||||||||4
1736786500000|2025-01-13 16:41:40|4579.5|4573.5|4581.3|4575.3|4581.3|4575.3|4578.4|4572.4|22
1736786510000|2025-01-13 16:41:50|4580.9|4574.9|4578.3|4572.3|4580.9|4574.9|4578.3|4572.3|16
1736786520000|2025-01-13 16:42:00|4577.3|4571.3|4575.9|4569.9|4577.3|4571.3|4575.3|4569.3|16
1736786530000|2025-01-13 16:42:10|4576.4|4570.4|4577.3|4571.3|4577.3|4571.3|4576.4|4570.4|12
1736786540000|2025-01-13 16:42:20|4577.8|4571.8|4578.4|4572.4|4578.4|4572.4|4577.4|4571.4|3
1736786550000|2025-01-13 16:42:30|4577.7|4571.7|4576.4|4570.4|4577.7|4571.7|4576|4570|12
1736786560000|2025-01-13 16:42:40|||||||||3
1736786570000|2025-01-13 16:42:50|4576.8|4570.8|4580.3|4574.3|4580.3|4574.3|4576.8|4570.8|12
1736786580000|2025-01-13 16:43:00|4580.4|4574.4|4579.4|4573.4|4580.4|4574.4|4579.4|4573.4|29
1736786590000|2025-01-13 16:43:10|4579.3|4573.3|4580.4|4574.4|4580.5|4574.5|4579.3|4573.3|4
1736786600000|2025-01-13 16:43:20|4580.3|4574.3|4577.9|4571.9|4580.4|4574.4|4577.9|4571.9|11
1736786610000|2025-01-13 16:43:30|4578.3|4572.3|4575.9|4569.9|4578.4|4572.4|4575.8|4569.8|16
1736786620000|2025-01-13 16:43:40|4575.8|4569.8|4570.4|4564.4|4575.8|4569.8|4570.4|4564.4|5
1736786630000|2025-01-13 16:43:50|4571.1|4565.1|4573.3|4567.3|4574.1|4568.1|4571.1|4565.1|32
1736786640000|2025-01-13 16:44:00|4572.4|4566.4|4573.4|4567.4|4573.8|4567.8|4572.4|4566.4|11
1736786650000|2025-01-13 16:44:10|4573.8|4567.8|4574.3|4568.3|4574.4|4568.4|4573.8|4567.8|42
1736786660000|2025-01-13 16:44:20|4574.1|4568.1|4573.4|4567.4|4574.3|4568.3|4573.3|4567.3|7
1736786670000|2025-01-13 16:44:30|4573.3|4567.3|4574.3|4568.3|4574.3|4568.3|4573.3|4567.3|3
1736786680000|2025-01-13 16:44:40|4573.9|4567.9|4575.4|4569.4|4575.8|4569.8|4573.9|4567.9|8
1736786690000|2025-01-13 16:44:50|4575.8|4569.8|4577.8|4571.8|4577.8|4571.8|4575.8|4569.8|4
1736786700000|2025-01-13 16:45:00|4577.5|4571.5|4579.4|4573.4|4580.3|4574.3|4576.4|4570.4|17
1736786710000|2025-01-13 16:45:10|4579|4573|4577.4|4571.4|4579.4|4573.4|4577|4571|10
1736786720000|2025-01-13 16:45:20|4577|4571|4576.4|4570.4|4577.3|4571.3|4576.4|4570.4|4
1736786730000|2025-01-13 16:45:30|4575.7|4569.7|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|9
1736786740000|2025-01-13 16:45:40|4575.5|4569.5|4575.4|4569.4|4576.4|4570.4|4575.4|4569.4|7
1736786750000|2025-01-13 16:45:50|4575.3|4569.3|4576.4|4570.4|4576.5|4570.5|4574.9|4568.9|16
1736786760000|2025-01-13 16:46:00|4575.4|4569.4|4576.4|4570.4|4576.4|4570.4|4575.3|4569.3|16
1736786770000|2025-01-13 16:46:10|4576.5|4570.5|4576.4|4570.4|4577.3|4571.3|4576.3|4570.3|6
1736786780000|2025-01-13 16:46:20|4576.3|4570.3|4576.3|4570.3|4576.4|4570.4|4576.3|4570.3|14
1736786790000|2025-01-13 16:46:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.3|4570.3|3
1736786800000|2025-01-13 16:46:40|4577.1|4571.1|4576.4|4570.4|4578.3|4572.3|4576.3|4570.3|21
1736786810000|2025-01-13 16:46:50|4576.3|4570.3|4574.5|4568.5|4576.3|4570.3|4574.5|4568.5|9
1736786820000|2025-01-13 16:47:00|4574.4|4568.4|4576.4|4570.4|4576.5|4570.5|4574.4|4568.4|17
1736786830000|2025-01-13 16:47:10|4576.5|4570.5|4577.4|4571.4|4579.3|4573.3|4576.5|4570.5|24
1736786840000|2025-01-13 16:47:20|4578|4572|4576.4|4570.4|4578.4|4572.4|4576.4|4570.4|14
1736786850000|2025-01-13 16:47:30|4576.9|4570.9|4578.1|4572.1|4578.1|4572.1|4576.4|4570.4|11
1736786860000|2025-01-13 16:47:40|4578.4|4572.4|4580.4|4574.4|4582|4576|4577.8|4571.8|21
1736786870000|2025-01-13 16:47:50|4580.8|4574.8|4581.8|4575.8|4582.8|4576.8|4580.3|4574.3|25
1736786880000|2025-01-13 16:48:00|4581.4|4575.4|4580.8|4574.8|4581.4|4575.4|4580.8|4574.8|7
1736786890000|2025-01-13 16:48:10|4580.4|4574.4|4579.9|4573.9|4580.8|4574.8|4579.8|4573.8|9
1736786900000|2025-01-13 16:48:20|4579.8|4573.8|4579.8|4573.8|4580.4|4574.4|4579.4|4573.4|3
1736786910000|2025-01-13 16:48:30|4579.4|4573.4|4575.4|4569.4|4579.4|4573.4|4575.4|4569.4|16
1736786920000|2025-01-13 16:48:40|4575.3|4569.3|4574.4|4568.4|4575.3|4569.3|4573.9|4567.9|4
1736786930000|2025-01-13 16:48:50|4573.9|4567.9|4573.4|4567.4|4574.3|4568.3|4572.9|4566.9|10
1736786940000|2025-01-13 16:49:00|4574.1|4568.1|4576.3|4570.3|4576.3|4570.3|4574.1|4568.1|20
1736786950000|2025-01-13 16:49:10|4575.5|4569.5|4573.8|4567.8|4575.5|4569.5|4573.8|4567.8|19
1736786960000|2025-01-13 16:49:20|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4572.4|4566.4|11
1736786970000|2025-01-13 16:49:30|4574.3|4568.3|4574.3|4568.3|4574.9|4568.9|4572.8|4566.8|20
1736786980000|2025-01-13 16:49:40|4574.4|4568.4|4575.9|4569.9|4575.9|4569.9|4574.4|4568.4|9
1736786990000|2025-01-13 16:49:50|4575.8|4569.8|4576.8|4570.8|4577.4|4571.4|4575.3|4569.3|8
1736787000000|2025-01-13 16:50:00|4577.4|4571.4|4579.3|4573.3|4579.3|4573.3|4577.3|4571.3|6
1736787010000|2025-01-13 16:50:10|4578.9|4572.9|4577.3|4571.3|4578.9|4572.9|4576.9|4570.9|16
1736787020000|2025-01-13 16:50:20|4576.8|4570.8|4576.8|4570.8|4577.4|4571.4|4576.8|4570.8|12
1736787030000|2025-01-13 16:50:30|4577.3|4571.3|4576.4|4570.4|4577.3|4571.3|4575.4|4569.4|12
1736787040000|2025-01-13 16:50:40|4576.8|4570.8|4574.5|4568.5|4576.8|4570.8|4574.5|4568.5|32
1736787050000|2025-01-13 16:50:50|4574.4|4568.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|9
1736787060000|2025-01-13 16:51:00|4574.4|4568.4|4574.3|4568.3|4574.5|4568.5|4573.9|4567.9|7
1736787070000|2025-01-13 16:51:10|4574.4|4568.4|4572.3|4566.3|4574.4|4568.4|4572.3|4566.3|6
1736787080000|2025-01-13 16:51:20|4572.4|4566.4|4575.3|4569.3|4575.3|4569.3|4572.3|4566.3|20
1736787090000|2025-01-13 16:51:30|4575.9|4569.9|4575.4|4569.4|4576.3|4570.3|4575|4569|12
1736787100000|2025-01-13 16:51:40|4575|4569|4575.4|4569.4|4576.8|4570.8|4574.9|4568.9|38
1736787110000|2025-01-13 16:51:50|4575.7|4569.7|4578.8|4572.8|4578.8|4572.8|4575.4|4569.4|12
1736787120000|2025-01-13 16:52:00|4578.4|4572.4|4577.3|4571.3|4578.4|4572.4|4577.3|4571.3|6
1736787130000|2025-01-13 16:52:10|4577.4|4571.4|4577.3|4571.3|4577.4|4571.4|4576.8|4570.8|5
1736787140000|2025-01-13 16:52:20|4576.9|4570.9|4576.8|4570.8|4577.4|4571.4|4576.4|4570.4|8
1736787150000|2025-01-13 16:52:30|4577.1|4571.1|4578.4|4572.4|4579.4|4573.4|4576.9|4570.9|18
1736787160000|2025-01-13 16:52:40|4578.8|4572.8|4578.8|4572.8|4579.4|4573.4|4578.8|4572.8|11
1736787170000|2025-01-13 16:52:50|4578.4|4572.4|4579.3|4573.3|4580.8|4574.8|4578.4|4572.4|19
1736787180000|2025-01-13 16:53:00|4578.3|4572.3|4580.3|4574.3|4580.3|4574.3|4578.3|4572.3|15
1736787190000|2025-01-13 16:53:10|4580.4|4574.4|4580.4|4574.4|4580.8|4574.8|4580.4|4574.4|2
1736787200000|2025-01-13 16:53:20|4581.3|4575.3|4582.4|4576.4|4582.4|4576.4|4581.3|4575.3|6
1736787210000|2025-01-13 16:53:30|4582.3|4576.3|4585.3|4579.3|4585.4|4579.4|4582.3|4576.3|10
1736787220000|2025-01-13 16:53:40|4584.8|4578.8|4585.8|4579.8|4586.4|4580.4|4584.3|4578.3|25
1736787230000|2025-01-13 16:53:50|4585.3|4579.3|4584.4|4578.4|4585.4|4579.4|4584.3|4578.3|10
1736787240000|2025-01-13 16:54:00|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4582.4|4576.4|22
1736787250000|2025-01-13 16:54:10|4584.3|4578.3|4581.8|4575.8|4584.3|4578.3|4581.8|4575.8|12
1736787260000|2025-01-13 16:54:20|4582.1|4576.1|4582.8|4576.8|4583.4|4577.4|4582.1|4576.1|12
1736787270000|2025-01-13 16:54:30|4583.3|4577.3|4582.8|4576.8|4583.4|4577.4|4582.8|4576.8|7
1736787280000|2025-01-13 16:54:40|4583.3|4577.3|4581.4|4575.4|4583.4|4577.4|4581.1|4575.1|15
1736787290000|2025-01-13 16:54:50|4581.8|4575.8|4582.8|4576.8|4582.9|4576.9|4580.3|4574.3|19
1736787300000|2025-01-13 16:55:00|4582.3|4576.3|4580.3|4574.3|4582.4|4576.4|4580.3|4574.3|23
1736787310000|2025-01-13 16:55:10|4580.9|4574.9|4580.4|4574.4|4581.3|4575.3|4580.3|4574.3|14
1736787320000|2025-01-13 16:55:20|4580.3|4574.3|4580.3|4574.3|4581.4|4575.4|4580.3|4574.3|10
1736787330000|2025-01-13 16:55:30|4579.4|4573.4|4578.3|4572.3|4579.4|4573.4|4577.8|4571.8|14
1736787340000|2025-01-13 16:55:40|4578.4|4572.4|4577.3|4571.3|4578.4|4572.4|4576.4|4570.4|9
1736787350000|2025-01-13 16:55:50|4577.4|4571.4|4576.4|4570.4|4577.4|4571.4|4575.4|4569.4|15
1736787360000|2025-01-13 16:56:00|4576|4570|4575.3|4569.3|4576|4570|4575.3|4569.3|2
1736787370000|2025-01-13 16:56:10|4575.4|4569.4|4576.4|4570.4|4576.4|4570.4|4575.3|4569.3|6
1736787380000|2025-01-13 16:56:20|4576.8|4570.8|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|7
1736787390000|2025-01-13 16:56:30|4577|4571|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|14
1736787400000|2025-01-13 16:56:40|||||||||1
1736787410000|2025-01-13 16:56:50|4577.4|4571.4|4579.4|4573.4|4579.4|4573.4|4577.4|4571.4|27
1736787420000|2025-01-13 16:57:00|4580.8|4574.8|4584.3|4578.3|4585.4|4579.4|4580.8|4574.8|14
1736787430000|2025-01-13 16:57:10|4583.9|4577.9|4583.1|4577.1|4584.9|4578.9|4580.4|4574.4|67
1736787440000|2025-01-13 16:57:20|4583.3|4577.3|4584.8|4578.8|4584.8|4578.8|4583.3|4577.3|12
1736787450000|2025-01-13 16:57:30|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4582.9|4576.9|20
1736787460000|2025-01-13 16:57:40|4585.3|4579.3|4583.3|4577.3|4586.3|4580.3|4583.3|4577.3|16
1736787470000|2025-01-13 16:57:50|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|3
1736787480000|2025-01-13 16:58:00|4583.8|4577.8|4583.3|4577.3|4583.8|4577.8|4583.3|4577.3|16
1736787490000|2025-01-13 16:58:10|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4582.3|4576.3|9
1736787500000|2025-01-13 16:58:20|4583.3|4577.3|4582.4|4576.4|4584.3|4578.3|4582.4|4576.4|19
1736787510000|2025-01-13 16:58:30|4583.1|4577.1|4584.8|4578.8|4585.3|4579.3|4582.8|4576.8|33
1736787520000|2025-01-13 16:58:40|4584.3|4578.3|4588.3|4582.3|4588.3|4582.3|4584.3|4578.3|33
1736787530000|2025-01-13 16:58:50|4588.4|4582.4|4588.8|4582.8|4589.3|4583.3|4588.3|4582.3|19
1736787540000|2025-01-13 16:59:00|4588.4|4582.4|4590.4|4584.4|4590.8|4584.8|4588.4|4582.4|24
1736787550000|2025-01-13 16:59:10|||||||||18
1736787560000|2025-01-13 16:59:20|4590.8|4584.8|4593.8|4587.8|4593.8|4587.8|4590.8|4584.8|46
1736787570000|2025-01-13 16:59:30|4594.3|4588.3|4595.1|4589.1|4595.5|4589.5|4594.1|4588.1|77
1736787580000|2025-01-13 16:59:40|4595.6|4589.6|4596.1|4590.1|4597|4591|4595.6|4589.6|52
1736787590000|2025-01-13 16:59:50|4596.6|4590.6|4602.8|4596.8|4605.3|4599.3|4596.6|4590.6|83
1736787600000|2025-01-13 17:00:00|4602.4|4596.4|4603.8|4597.8|4604.8|4598.8|4602.3|4596.3|77
1736787610000|2025-01-13 17:00:10|4603.4|4597.4|4602.4|4596.4|4603.8|4597.8|4601.8|4595.8|30
1736787620000|2025-01-13 17:00:20|4603.1|4597.1|4600.4|4594.4|4603.1|4597.1|4599.9|4593.9|36
1736787630000|2025-01-13 17:00:30|4600|4594|4598.4|4592.4|4600.3|4594.3|4597.4|4591.4|30
1736787640000|2025-01-13 17:00:40|4599.3|4593.3|4599.4|4593.4|4600.3|4594.3|4597.3|4591.3|67
1736787650000|2025-01-13 17:00:50|4598.8|4592.8|4599.4|4593.4|4599.4|4593.4|4598.8|4592.8|31
1736787660000|2025-01-13 17:01:00|4599.8|4593.8|4600.3|4594.3|4600.3|4594.3|4599.8|4593.8|13
1736787670000|2025-01-13 17:01:10|4601.4|4595.4|4601.4|4595.4|4602.3|4596.3|4601.4|4595.4|13
1736787680000|2025-01-13 17:01:20|4601.8|4595.8|4600.3|4594.3|4601.8|4595.8|4600.3|4594.3|7
1736787690000|2025-01-13 17:01:30|4600.4|4594.4|4598.4|4592.4|4600.4|4594.4|4598.4|4592.4|18
1736787700000|2025-01-13 17:01:40|4598.8|4592.8|4598.4|4592.4|4600.3|4594.3|4598.3|4592.3|14
1736787710000|2025-01-13 17:01:50|4599.4|4593.4|4599.4|4593.4|4599.8|4593.8|4599.4|4593.4|11
1736787720000|2025-01-13 17:02:00|4599.3|4593.3|4602.4|4596.4|4602.4|4596.4|4598.4|4592.4|15
1736787730000|2025-01-13 17:02:10|4603.1|4597.1|4600.3|4594.3|4603.3|4597.3|4599.4|4593.4|45
1736787740000|2025-01-13 17:02:20|4599.6|4593.6|4601.8|4595.8|4602.3|4596.3|4598.3|4592.3|70
1736787750000|2025-01-13 17:02:30|4602.1|4596.1|4600.1|4594.1|4602.5|4596.5|4599.6|4593.6|54
1736787760000|2025-01-13 17:02:40|4600.4|4594.4|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|8
1736787770000|2025-01-13 17:02:50|4599.4|4593.4|4599.1|4593.1|4600.1|4594.1|4598.6|4592.6|22
1736787780000|2025-01-13 17:03:00|4598.5|4592.5|4599.1|4593.1|4599.1|4593.1|4598.5|4592.5|5
1736787790000|2025-01-13 17:03:10|4599|4593|4597.1|4591.1|4599.1|4593.1|4597.1|4591.1|18
1736787800000|2025-01-13 17:03:20|4597|4591|4590.8|4584.8|4597|4591|4590.3|4584.3|35
1736787810000|2025-01-13 17:03:30|4590.4|4584.4|4592.8|4586.8|4593.3|4587.3|4590.3|4584.3|7
1736787820000|2025-01-13 17:03:40|4592.3|4586.3|4593.1|4587.1|4594.1|4588.1|4592.3|4586.3|7
1736787830000|2025-01-13 17:03:50|4592.3|4586.3|4592.6|4586.6|4593.1|4587.1|4592.3|4586.3|7
1736787840000|2025-01-13 17:04:00|4592.3|4586.3|4594|4588|4594|4588|4592.3|4586.3|5
1736787850000|2025-01-13 17:04:10|4594.1|4588.1|4592.1|4586.1|4594.1|4588.1|4591.1|4585.1|16
1736787860000|2025-01-13 17:04:20|4591.8|4585.8|4592.6|4586.6|4592.6|4586.6|4590.1|4584.1|13
1736787870000|2025-01-13 17:04:30|4592.1|4586.1|4592.1|4586.1|4592.3|4586.3|4591.1|4585.1|13
1736787880000|2025-01-13 17:04:40|4592.3|4586.3|4593.4|4587.4|4595.3|4589.3|4592.3|4586.3|13
1736787890000|2025-01-13 17:04:50|4593.3|4587.3|4594.1|4588.1|4594.3|4588.3|4593.3|4587.3|7
1736787900000|2025-01-13 17:05:00|4594|4588|4595.8|4589.8|4595.8|4589.8|4594|4588|7
1736787910000|2025-01-13 17:05:10|4596.1|4590.1|4595.1|4589.1|4596.1|4590.1|4595.1|4589.1|7
1736787920000|2025-01-13 17:05:20|4593.8|4587.8|4594.3|4588.3|4596.1|4590.1|4593.8|4587.8|23
1736787930000|2025-01-13 17:05:30|4594.1|4588.1|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|10
1736787940000|2025-01-13 17:05:40|4593.6|4587.6|4594.8|4588.8|4596.3|4590.3|4593.3|4587.3|4
1736787950000|2025-01-13 17:05:50|4594.4|4588.4|4595.6|4589.6|4597.6|4591.6|4593.3|4587.3|35
1736787960000|2025-01-13 17:06:00|4595.1|4589.1|4595.6|4589.6|4597.1|4591.1|4595.1|4589.1|14
1736787970000|2025-01-13 17:06:10|4595.3|4589.3|4595.8|4589.8|4598.1|4592.1|4593.5|4587.5|32
1736787980000|2025-01-13 17:06:20|4596.1|4590.1|4596.6|4590.6|4598.1|4592.1|4595.1|4589.1|17
1736787990000|2025-01-13 17:06:30|4597|4591|4597.1|4591.1|4597.3|4591.3|4597|4591|1
1736788000000|2025-01-13 17:06:40|4597|4591|4597.1|4591.1|4597.1|4591.1|4596.5|4590.5|4
1736788010000|2025-01-13 17:06:50|4596.5|4590.5|4598.1|4592.1|4598.1|4592.1|4596.1|4590.1|15
1736788020000|2025-01-13 17:07:00|4597.6|4591.6|4596.8|4590.8|4597.6|4591.6|4596.1|4590.1|12
1736788030000|2025-01-13 17:07:10|4596.6|4590.6|4597.3|4591.3|4598|4592|4596.1|4590.1|13
1736788040000|2025-01-13 17:07:20|4597.1|4591.1|4600.1|4594.1|4601.1|4595.1|4597.1|4591.1|14
1736788050000|2025-01-13 17:07:30|4600.5|4594.5|4597.6|4591.6|4600.5|4594.5|4597.1|4591.1|29
1736788060000|2025-01-13 17:07:40|4598.1|4592.1|4596.1|4590.1|4598.1|4592.1|4596.1|4590.1|12
1736788070000|2025-01-13 17:07:50|4596.6|4590.6|4596.6|4590.6|4597.1|4591.1|4596.5|4590.5|27
1736788080000|2025-01-13 17:08:00|4596.1|4590.1|4588.1|4582.1|4596.1|4590.1|4588.1|4582.1|50
1736788090000|2025-01-13 17:08:10|4587.8|4581.8|4587|4581|4588.1|4582.1|4585.1|4579.1|43
1736788100000|2025-01-13 17:08:20|4587.1|4581.1|4588.1|4582.1|4588.3|4582.3|4587.1|4581.1|32
1736788110000|2025-01-13 17:08:30|4588.3|4582.3|4587.1|4581.1|4588.3|4582.3|4587.1|4581.1|8
1736788120000|2025-01-13 17:08:40|4587.3|4581.3|4586.1|4580.1|4588.3|4582.3|4585.3|4579.3|29
1736788130000|2025-01-13 17:08:50|4586.8|4580.8|4587.8|4581.8|4588.1|4582.1|4586.6|4580.6|34
1736788140000|2025-01-13 17:09:00|4587.4|4581.4|4587.6|4581.6|4587.8|4581.8|4586.8|4580.8|11
1736788150000|2025-01-13 17:09:10|4587.1|4581.1|4589.1|4583.1|4589.1|4583.1|4587.1|4581.1|19
1736788160000|2025-01-13 17:09:20|4589.5|4583.5|4588.6|4582.6|4589.5|4583.5|4588.1|4582.1|9
1736788170000|2025-01-13 17:09:30|4588.5|4582.5|4588.1|4582.1|4588.5|4582.5|4588.1|4582.1|3
1736788180000|2025-01-13 17:09:40|4588.3|4582.3|4588.8|4582.8|4589.1|4583.1|4588.1|4582.1|2
1736788190000|2025-01-13 17:09:50|4588.1|4582.1|4587|4581|4588.1|4582.1|4587|4581|38
1736788200000|2025-01-13 17:10:00|4587.3|4581.3|4590.1|4584.1|4590.1|4584.1|4587.3|4581.3|18
1736788210000|2025-01-13 17:10:10|4589.4|4583.4|4588.1|4582.1|4589.4|4583.4|4588.1|4582.1|11
1736788220000|2025-01-13 17:10:20|||||||||5
1736788230000|2025-01-13 17:10:30|4587.8|4581.8|4588.1|4582.1|4589.1|4583.1|4587.1|4581.1|16
1736788240000|2025-01-13 17:10:40|4588|4582|4587|4581|4588.1|4582.1|4587|4581|7
1736788250000|2025-01-13 17:10:50|4585.5|4579.5|4587.3|4581.3|4587.3|4581.3|4585.5|4579.5|17
1736788260000|2025-01-13 17:11:00|4587.1|4581.1|4588.1|4582.1|4588.3|4582.3|4587.1|4581.1|11
1736788270000|2025-01-13 17:11:10|4588.3|4582.3|4589|4583|4589|4583|4588.1|4582.1|6
1736788280000|2025-01-13 17:11:20|4589.4|4583.4|4589|4583|4591.1|4585.1|4589|4583|26
1736788290000|2025-01-13 17:11:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.1|4582.1|13
1736788300000|2025-01-13 17:11:40|4588.8|4582.8|4590|4584|4590|4584|4588.1|4582.1|6
1736788310000|2025-01-13 17:11:50|4590.5|4584.5|4592.1|4586.1|4592.6|4586.6|4590.1|4584.1|2
1736788320000|2025-01-13 17:12:00|4591.8|4585.8|4594.1|4588.1|4595.6|4589.6|4591.4|4585.4|13
1736788330000|2025-01-13 17:12:10|4593.8|4587.8|4593.8|4587.8|4594.1|4588.1|4593.6|4587.6|5
1736788340000|2025-01-13 17:12:20|4594|4588|4595|4589|4595|4589|4594|4588|10
1736788350000|2025-01-13 17:12:30|4595.1|4589.1|4594.3|4588.3|4595.1|4589.1|4594.3|4588.3|12
1736788360000|2025-01-13 17:12:40|4594.6|4588.6|4595|4589|4595.8|4589.8|4594.6|4588.6|4
1736788370000|2025-01-13 17:12:50|4594.6|4588.6|4595.1|4589.1|4595.1|4589.1|4594.1|4588.1|7
1736788380000|2025-01-13 17:13:00|4595.8|4589.8|4595.1|4589.1|4595.8|4589.8|4595|4589|10
1736788390000|2025-01-13 17:13:10|4595|4589|4595.1|4589.1|4596.1|4590.1|4595|4589|9
1736788400000|2025-01-13 17:13:20|4594.3|4588.3|4594.1|4588.1|4595.1|4589.1|4594.1|4588.1|17
1736788410000|2025-01-13 17:13:30|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|1
1736788420000|2025-01-13 17:13:40|4592.8|4586.8|4592.3|4586.3|4593.1|4587.1|4592.3|4586.3|15
1736788430000|2025-01-13 17:13:50|4593.1|4587.1|4592.3|4586.3|4593.1|4587.1|4592.3|4586.3|11
1736788440000|2025-01-13 17:14:00|4592|4586|4592.1|4586.1|4592.3|4586.3|4591.1|4585.1|16
1736788450000|2025-01-13 17:14:10|4591.1|4585.1|4592.1|4586.1|4592.3|4586.3|4590.1|4584.1|13
1736788460000|2025-01-13 17:14:20|4592.6|4586.6|4592.1|4586.1|4593.3|4587.3|4592.1|4586.1|8
1736788470000|2025-01-13 17:14:30|||||||||5
1736788480000|2025-01-13 17:14:40|4592.6|4586.6|4592.5|4586.5|4592.6|4586.6|4592.1|4586.1|7
1736788490000|2025-01-13 17:14:50|4592.1|4586.1|4592.6|4586.6|4592.8|4586.8|4592.1|4586.1|4
1736788500000|2025-01-13 17:15:00|4592.1|4586.1|4593.3|4587.3|4594.1|4588.1|4592.1|4586.1|15
1736788510000|2025-01-13 17:15:10|4593.8|4587.8|4601.5|4595.5|4606.5|4600.5|4592.3|4586.3|80
1736788520000|2025-01-13 17:15:20|4601.1|4595.1|4600.1|4594.1|4601.1|4595.1|4598.1|4592.1|29
1736788530000|2025-01-13 17:15:30|4601.1|4595.1|4602.8|4596.8|4604.1|4598.1|4601.1|4595.1|41
1736788540000|2025-01-13 17:15:40|4602.6|4596.6|4603.1|4597.1|4605|4599|4601.1|4595.1|42
1736788550000|2025-01-13 17:15:50|4603.5|4597.5|4606.1|4600.1|4606.1|4600.1|4603.1|4597.1|38
1736788560000|2025-01-13 17:16:00|4605.3|4599.3|4605.8|4599.8|4606.1|4600.1|4605|4599|43
1736788570000|2025-01-13 17:16:10|4604.6|4598.6|4603.6|4597.6|4604.6|4598.6|4603.3|4597.3|25
1736788580000|2025-01-13 17:16:20|4604|4598|4599.1|4593.1|4604|4598|4598.8|4592.8|44
1736788590000|2025-01-13 17:16:30|4598.4|4592.4|4601.1|4595.1|4602.1|4596.1|4598.1|4592.1|70
1736788600000|2025-01-13 17:16:40|4600.8|4594.8|4600.1|4594.1|4600.8|4594.8|4599.3|4593.3|23
1736788610000|2025-01-13 17:16:50|||||||||7
1736788620000|2025-01-13 17:17:00|4600|4594|4600.1|4594.1|4600.1|4594.1|4599.3|4593.3|17
1736788630000|2025-01-13 17:17:10|4599.3|4593.3|4597.1|4591.1|4599.3|4593.3|4595.8|4589.8|90
1736788640000|2025-01-13 17:17:20|4597.3|4591.3|4598.1|4592.1|4599|4593|4597.3|4591.3|12
1736788650000|2025-01-13 17:17:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|3
1736788660000|2025-01-13 17:17:40|4597.8|4591.8|4598.3|4592.3|4599.8|4593.8|4597.8|4591.8|14
1736788670000|2025-01-13 17:17:50|4598.1|4592.1|4596.3|4590.3|4598.1|4592.1|4596.1|4590.1|12
1736788680000|2025-01-13 17:18:00|4596.6|4590.6|4596.1|4590.1|4597.3|4591.3|4595.6|4589.6|7
1736788690000|2025-01-13 17:18:10|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|10
1736788700000|2025-01-13 17:18:20|4595.9|4589.9|4596.1|4590.1|4596.3|4590.3|4595.9|4589.9|0
1736788710000|2025-01-13 17:18:30|4596|4590|4596.1|4590.1|4596.3|4590.3|4596|4590|14
1736788720000|2025-01-13 17:18:40|4595.4|4589.4|4596.1|4590.1|4596.3|4590.3|4595.3|4589.3|15
1736788730000|2025-01-13 17:18:50|4596.3|4590.3|4596.6|4590.6|4597.1|4591.1|4596.1|4590.1|3
1736788740000|2025-01-13 17:19:00|4596.3|4590.3|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|11
1736788750000|2025-01-13 17:19:10|4597.1|4591.1|4599.1|4593.1|4599.1|4593.1|4596.3|4590.3|24
1736788760000|2025-01-13 17:19:20|4599|4593|4597.1|4591.1|4599|4593|4596.8|4590.8|4
1736788770000|2025-01-13 17:19:30|4597|4591|4597.1|4591.1|4597.1|4591.1|4597|4591|4
1736788780000|2025-01-13 17:19:40|4596.3|4590.3|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|11
1736788790000|2025-01-13 17:19:50|4597.3|4591.3|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|3
1736788800000|2025-01-13 17:20:00|4598.1|4592.1|4598.3|4592.3|4599.1|4593.1|4598|4592|21
1736788810000|2025-01-13 17:20:10|4599.1|4593.1|4599.3|4593.3|4601.3|4595.3|4599.1|4593.1|92
1736788820000|2025-01-13 17:20:20|4598.5|4592.5|4598.1|4592.1|4598.5|4592.5|4598.1|4592.1|3
1736788830000|2025-01-13 17:20:30|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|3
1736788840000|2025-01-13 17:20:40|4598|4592|4597.1|4591.1|4598|4592|4597|4591|40
1736788850000|2025-01-13 17:20:50|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|2
1736788860000|2025-01-13 17:21:00|4597.1|4591.1|4600.6|4594.6|4601.1|4595.1|4597|4591|32
1736788870000|2025-01-13 17:21:10|4600.8|4594.8|4599.5|4593.5|4601.1|4595.1|4599.1|4593.1|10
1736788880000|2025-01-13 17:21:20|4599.6|4593.6|4600.8|4594.8|4601.1|4595.1|4599.5|4593.5|6
1736788890000|2025-01-13 17:21:30|4600.6|4594.6|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|2
1736788900000|2025-01-13 17:21:40|4600.3|4594.3|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|5
1736788910000|2025-01-13 17:21:50|4600|4594|4600.3|4594.3|4600.3|4594.3|4599.1|4593.1|8
1736788920000|2025-01-13 17:22:00|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4599|4593|13
1736788930000|2025-01-13 17:22:10|4599.6|4593.6|4600.1|4594.1|4600.6|4594.6|4599|4593|18
1736788940000|2025-01-13 17:22:20|4601|4595|4601.6|4595.6|4602|4596|4601|4595|6
1736788950000|2025-01-13 17:22:30|4601.5|4595.5|4600.8|4594.8|4601.5|4595.5|4600.6|4594.6|33
1736788960000|2025-01-13 17:22:40|4600.3|4594.3|4601.3|4595.3|4601.3|4595.3|4600.3|4594.3|4
1736788970000|2025-01-13 17:22:50|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.1|4595.1|3
1736788980000|2025-01-13 17:23:00|4602.6|4596.6|4602.3|4596.3|4603.1|4597.1|4602.1|4596.1|6
1736788990000|2025-01-13 17:23:10|4602.1|4596.1|4602.1|4596.1|4602.3|4596.3|4602.1|4596.1|0
1736789000000|2025-01-13 17:23:20|4602.3|4596.3|4601.1|4595.1|4602.3|4596.3|4600.6|4594.6|14
1736789010000|2025-01-13 17:23:30|4600.3|4594.3|4600.1|4594.1|4600.3|4594.3|4600.1|4594.1|6
1736789020000|2025-01-13 17:23:40|4600|4594|4602.1|4596.1|4602.1|4596.1|4600|4594|16
1736789030000|2025-01-13 17:23:50|4602.3|4596.3|4603.3|4597.3|4603.3|4597.3|4602.3|4596.3|4
1736789040000|2025-01-13 17:24:00|4603.1|4597.1|4602.6|4596.6|4603.1|4597.1|4601.3|4595.3|24
1736789050000|2025-01-13 17:24:10|4602.8|4596.8|4604|4598|4604|4598|4602.1|4596.1|24
1736789060000|2025-01-13 17:24:20|4604.9|4598.9|4604|4598|4605.1|4599.1|4604|4598|9
1736789070000|2025-01-13 17:24:30|4604.1|4598.1|4601.5|4595.5|4604.1|4598.1|4600.9|4594.9|19
1736789080000|2025-01-13 17:24:40|4603|4597|4605.6|4599.6|4605.6|4599.6|4603|4597|23
1736789090000|2025-01-13 17:24:50|4605.5|4599.5|4605.6|4599.6|4606.1|4600.1|4605.5|4599.5|5
1736789100000|2025-01-13 17:25:00|4605.1|4599.1|4606.1|4600.1|4606.1|4600.1|4605.1|4599.1|10
1736789110000|2025-01-13 17:25:10|4606|4600|4605.1|4599.1|4606.1|4600.1|4605|4599|13
1736789120000|2025-01-13 17:25:20|4606.1|4600.1|4606.1|4600.1|4607|4601|4606.1|4600.1|13
1736789130000|2025-01-13 17:25:30|4606.5|4600.5|4606.1|4600.1|4607|4601|4606.1|4600.1|23
1736789140000|2025-01-13 17:25:40|||||||||4
1736789150000|2025-01-13 17:25:50|||||||||2
1736789160000|2025-01-13 17:26:00|4606|4600|4611|4605|4611|4605|4606|4600|93
1736789170000|2025-01-13 17:26:10|4611.1|4605.1|4609|4603|4611.5|4605.5|4608.5|4602.5|40
1736789180000|2025-01-13 17:26:20|4610.5|4604.5|4609.5|4603.5|4610.5|4604.5|4609.5|4603.5|14
1736789190000|2025-01-13 17:26:30|4609.6|4603.6|4610.1|4604.1|4612.3|4606.3|4609.6|4603.6|94
1736789200000|2025-01-13 17:26:40|4609.3|4603.3|4610|4604|4610|4604|4609.1|4603.1|18
1736789210000|2025-01-13 17:26:50|4610.3|4604.3|4609.6|4603.6|4610.3|4604.3|4609.1|4603.1|23
1736789220000|2025-01-13 17:27:00|4609.1|4603.1|4609.1|4603.1|4609.3|4603.3|4609.1|4603.1|13
1736789230000|2025-01-13 17:27:10|4609|4603|4610.3|4604.3|4610.3|4604.3|4609|4603|58
1736789240000|2025-01-13 17:27:20|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|10
1736789250000|2025-01-13 17:27:30|4610.1|4604.1|4610|4604|4610.1|4604.1|4610|4604|3
1736789260000|2025-01-13 17:27:40|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4609|4603|20
1736789270000|2025-01-13 17:27:50|4610.3|4604.3|4610|4604|4610.6|4604.6|4610|4604|7
1736789280000|2025-01-13 17:28:00|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612|4606|4
1736789290000|2025-01-13 17:28:10|4612|4606|4611.1|4605.1|4612|4606|4611.1|4605.1|23
1736789300000|2025-01-13 17:28:20|4611|4605|4612|4606|4612|4606|4610.3|4604.3|10
1736789310000|2025-01-13 17:28:30|4611.6|4605.6|4612.1|4606.1|4612.1|4606.1|4611.1|4605.1|61
1736789320000|2025-01-13 17:28:40|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|27
1736789330000|2025-01-13 17:28:50|||||||||1
1736789340000|2025-01-13 17:29:00|4610.1|4604.1|4610|4604|4610.1|4604.1|4609.1|4603.1|20
1736789350000|2025-01-13 17:29:10|4610.5|4604.5|4611|4605|4611|4605|4610.1|4604.1|13
1736789360000|2025-01-13 17:29:20|||||||||37
1736789370000|2025-01-13 17:29:30|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|38
1736789380000|2025-01-13 17:29:40|||||||||8
1736789390000|2025-01-13 17:29:50|4611.3|4605.3|4611.1|4605.1|4611.3|4605.3|4611.1|4605.1|7
1736789400000|2025-01-13 17:30:00|4611.3|4605.3|4611.1|4605.1|4611.3|4605.3|4611.1|4605.1|4
1736789410000|2025-01-13 17:30:10|4611|4605|4611.1|4605.1|4611.1|4605.1|4611|4605|7
1736789420000|2025-01-13 17:30:20|4611|4605|4609|4603|4611|4605|4609|4603|14
1736789430000|2025-01-13 17:30:30|||||||||12
1736789440000|2025-01-13 17:30:40|||||||||4
1736789450000|2025-01-13 17:30:50|4607.1|4601.1|4603|4597|4607.1|4601.1|4602.1|4596.1|70
1736789460000|2025-01-13 17:31:00|4604|4598|4603|4597|4606.1|4600.1|4603|4597|24
1736789470000|2025-01-13 17:31:10|4603.1|4597.1|4604.5|4598.5|4605.1|4599.1|4603|4597|13
1736789480000|2025-01-13 17:31:20|4605|4599|4604|4598|4605|4599|4604|4598|1
1736789490000|2025-01-13 17:31:30|4604.1|4598.1|4605|4599|4605.1|4599.1|4604.1|4598.1|6
1736789500000|2025-01-13 17:31:40|4604.1|4598.1|4605|4599|4605|4599|4604.1|4598.1|17
1736789510000|2025-01-13 17:31:50|4604.5|4598.5|4603.1|4597.1|4604.5|4598.5|4602.8|4596.8|27
1736789520000|2025-01-13 17:32:00|4602.3|4596.3|4599.1|4593.1|4602.3|4596.3|4599.1|4593.1|9
1736789530000|2025-01-13 17:32:10|4599.3|4593.3|4601.1|4595.1|4601.5|4595.5|4598.4|4592.4|20
1736789540000|2025-01-13 17:32:20|4601.3|4595.3|4601.1|4595.1|4603.3|4597.3|4600.4|4594.4|414
1736789550000|2025-01-13 17:32:30|4601.4|4595.4|4601.4|4595.4|4602.1|4596.1|4601.4|4595.4|11
1736789560000|2025-01-13 17:32:40|4601.8|4595.8|4604.3|4598.3|4604.3|4598.3|4601.4|4595.4|12
1736789570000|2025-01-13 17:32:50|4603.4|4597.4|4604.1|4598.1|4604.3|4598.3|4603.3|4597.3|17
1736789580000|2025-01-13 17:33:00|4603.4|4597.4|4604.3|4598.3|4604.3|4598.3|4603.3|4597.3|32
1736789590000|2025-01-13 17:33:10|4606.6|4600.6|4607.6|4601.6|4607.6|4601.6|4606.6|4600.6|165
1736789600000|2025-01-13 17:33:20|4607.1|4601.1|4608.1|4602.1|4608.3|4602.3|4607.1|4601.1|6
1736789610000|2025-01-13 17:33:30|4609.1|4603.1|4609.5|4603.5|4610.5|4604.5|4609.1|4603.1|49
1736789620000|2025-01-13 17:33:40|4609.1|4603.1|4609.5|4603.5|4610|4604|4609|4603|10
1736789630000|2025-01-13 17:33:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609|4603|20
1736789640000|2025-01-13 17:34:00|4609|4603|4606.1|4600.1|4609|4603|4606|4600|24
1736789650000|2025-01-13 17:34:10|4605.3|4599.3|4604.3|4598.3|4605.3|4599.3|4604.3|4598.3|10
1736789660000|2025-01-13 17:34:20|4604.1|4598.1|4602.6|4596.6|4604.1|4598.1|4602.1|4596.1|15
1736789670000|2025-01-13 17:34:30|4602.8|4596.8|4602.3|4596.3|4602.8|4596.8|4601.8|4595.8|4
1736789680000|2025-01-13 17:34:40|4601.8|4595.8|4599.1|4593.1|4601.8|4595.8|4599.1|4593.1|27
1736789690000|2025-01-13 17:34:50|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|15
1736789700000|2025-01-13 17:35:00|4594.4|4588.4|4593.3|4587.3|4595.6|4589.6|4593|4587|38
1736789710000|2025-01-13 17:35:10|4593|4587|4593.1|4587.1|4593.6|4587.6|4593|4587|20
1736789720000|2025-01-13 17:35:20|4593.4|4587.4|4593.1|4587.1|4593.8|4587.8|4593.1|4587.1|39
1736789730000|2025-01-13 17:35:30|4594|4588|4593.4|4587.4|4594.1|4588.1|4593.1|4587.1|20
1736789740000|2025-01-13 17:35:40|4593.3|4587.3|4596.1|4590.1|4596.1|4590.1|4593.3|4587.3|12
1736789750000|2025-01-13 17:35:50|4595.3|4589.3|4594.3|4588.3|4596.3|4590.3|4594.3|4588.3|10
1736789760000|2025-01-13 17:36:00|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4592.3|4586.3|11
1736789770000|2025-01-13 17:36:10|4592.1|4586.1|4592.8|4586.8|4593.1|4587.1|4592.1|4586.1|13
1736789780000|2025-01-13 17:36:20|4593.1|4587.1|4592.8|4586.8|4593.3|4587.3|4592.1|4586.1|6
1736789790000|2025-01-13 17:36:30|4592.6|4586.6|4593.1|4587.1|4593.3|4587.3|4592.6|4586.6|2
1736789800000|2025-01-13 17:36:40|4593.3|4587.3|4592.6|4586.6|4593.3|4587.3|4592.6|4586.6|6
1736789810000|2025-01-13 17:36:50|4592.8|4586.8|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|3
1736789820000|2025-01-13 17:37:00|4591.3|4585.3|4590.6|4584.6|4593.1|4587.1|4590.5|4584.5|20
1736789830000|2025-01-13 17:37:10|4591|4585|4592|4586|4592|4586|4591|4585|9
1736789840000|2025-01-13 17:37:20|4591.1|4585.1|4591.1|4585.1|4592|4586|4591|4585|12
1736789850000|2025-01-13 17:37:30|4591.5|4585.5|4591.1|4585.1|4591.9|4585.9|4591.1|4585.1|6
1736789860000|2025-01-13 17:37:40|4591|4585|4592|4586|4592|4586|4591|4585|18
1736789870000|2025-01-13 17:37:50|4591.3|4585.3|4590.6|4584.6|4591.3|4585.3|4590.1|4584.1|16
1736789880000|2025-01-13 17:38:00|4591|4585|4590.5|4584.5|4591.1|4585.1|4590.5|4584.5|1
1736789890000|2025-01-13 17:38:10|4590.9|4584.9|4591.1|4585.1|4591.6|4585.6|4590.5|4584.5|7
1736789900000|2025-01-13 17:38:20|4591.6|4585.6|4590.5|4584.5|4592|4586|4590.5|4584.5|6
1736789910000|2025-01-13 17:38:30|4591|4585|4591.1|4585.1|4591.1|4585.1|4591|4585|3
1736789920000|2025-01-13 17:38:40|4589.5|4583.5|4589.9|4583.9|4589.9|4583.9|4589.1|4583.1|9
1736789930000|2025-01-13 17:38:50|4590|4584|4593.8|4587.8|4593.8|4587.8|4590|4584|9
1736789940000|2025-01-13 17:39:00|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|7
1736789950000|2025-01-13 17:39:10|4594.6|4588.6|4595|4589|4595.5|4589.5|4594.6|4588.6|10
1736789960000|2025-01-13 17:39:20|4595.1|4589.1|4595|4589|4595.1|4589.1|4595|4589|7
1736789970000|2025-01-13 17:39:30|4595.4|4589.4|4595.5|4589.5|4595.6|4589.6|4595|4589|4
1736789980000|2025-01-13 17:39:40|4595.1|4589.1|4592.1|4586.1|4595.1|4589.1|4592|4586|16
1736789990000|2025-01-13 17:39:50|4592|4586|4591.5|4585.5|4592|4586|4591.1|4585.1|4
1736790000000|2025-01-13 17:40:00|4591.1|4585.1|4595.6|4589.6|4597.6|4591.6|4591.1|4585.1|273
1736790010000|2025-01-13 17:40:10|4595.3|4589.3|4596.1|4590.1|4596.1|4590.1|4595.3|4589.3|8
1736790020000|2025-01-13 17:40:20|4597.1|4591.1|4596.1|4590.1|4597.5|4591.5|4595.6|4589.6|16
1736790030000|2025-01-13 17:40:30|4595.6|4589.6|4594.9|4588.9|4596.1|4590.1|4594.6|4588.6|12
1736790040000|2025-01-13 17:40:40|4595|4589|4593|4587|4595|4589|4592.1|4586.1|13
1736790050000|2025-01-13 17:40:50|4592.6|4586.6|4594|4588|4594|4588|4592.5|4586.5|13
1736790060000|2025-01-13 17:41:00|4593.3|4587.3|4593.1|4587.1|4594|4588|4593|4587|9
1736790070000|2025-01-13 17:41:10|4594|4588|4593.5|4587.5|4594|4588|4593.1|4587.1|4
1736790080000|2025-01-13 17:41:20|4593.9|4587.9|4595.1|4589.1|4595.5|4589.5|4593.5|4587.5|7
1736790090000|2025-01-13 17:41:30|4595|4589|4598|4592|4598|4592|4595|4589|6
1736790100000|2025-01-13 17:41:40|4597.1|4591.1|4598|4592|4598|4592|4597.1|4591.1|11
1736790110000|2025-01-13 17:41:50|4597|4591|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|20
1736790120000|2025-01-13 17:42:00|4596.1|4590.1|4592.1|4586.1|4596.1|4590.1|4592.1|4586.1|18
1736790130000|2025-01-13 17:42:10|4591|4585|4590.1|4584.1|4591.1|4585.1|4589|4583|22
1736790140000|2025-01-13 17:42:20|4590.5|4584.5|4591.1|4585.1|4592.1|4586.1|4590.5|4584.5|16
1736790150000|2025-01-13 17:42:30|4591|4585|4591.1|4585.1|4591.5|4585.5|4590.1|4584.1|7
1736790160000|2025-01-13 17:42:40|4591.9|4585.9|4592|4586|4592.6|4586.6|4591.9|4585.9|9
1736790170000|2025-01-13 17:42:50|4592.1|4586.1|4591.5|4585.5|4592.5|4586.5|4591.5|4585.5|7
1736790180000|2025-01-13 17:43:00|4591.1|4585.1|4590.1|4584.1|4591.1|4585.1|4590|4584|12
1736790190000|2025-01-13 17:43:10|4589.8|4583.8|4588.1|4582.1|4589.8|4583.8|4588.1|4582.1|36
1736790200000|2025-01-13 17:43:20|4589.1|4583.1|4588.8|4582.8|4590.1|4584.1|4588.8|4582.8|25
1736790210000|2025-01-13 17:43:30|4588.4|4582.4|4588.1|4582.1|4588.6|4582.6|4588|4582|7
1736790220000|2025-01-13 17:43:40|4587.4|4581.4|4587.1|4581.1|4587.5|4581.5|4587.1|4581.1|25
1736790230000|2025-01-13 17:43:50|4587.9|4581.9|4587.6|4581.6|4589|4583|4587.3|4581.3|12
1736790240000|2025-01-13 17:44:00|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4586.1|4580.1|8
1736790250000|2025-01-13 17:44:10|4587.6|4581.6|4587.1|4581.1|4588.1|4582.1|4587|4581|4
1736790260000|2025-01-13 17:44:20|4587.5|4581.5|4588.1|4582.1|4588.1|4582.1|4587.1|4581.1|3
1736790270000|2025-01-13 17:44:30|4588|4582|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|4
1736790280000|2025-01-13 17:44:40|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.3|4580.3|22
1736790290000|2025-01-13 17:44:50|4587|4581|4588|4582|4588|4582|4587|4581|14
1736790300000|2025-01-13 17:45:00|4589|4583|4589|4583|4589|4583|4589|4583|13
1736790310000|2025-01-13 17:45:10|4589.1|4583.1|4587.3|4581.3|4589.5|4583.5|4587.3|4581.3|20
1736790320000|2025-01-13 17:45:20|4587.1|4581.1|4587.1|4581.1|4587.9|4581.9|4587|4581|7
1736790330000|2025-01-13 17:45:30|4587|4581|4588.1|4582.1|4588.1|4582.1|4586.1|4580.1|12
1736790340000|2025-01-13 17:45:40|4589.1|4583.1|4591.1|4585.1|4591.1|4585.1|4589.1|4583.1|9
1736790350000|2025-01-13 17:45:50|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|6
1736790360000|2025-01-13 17:46:00|4589.1|4583.1|4589.1|4583.1|4590.1|4584.1|4589|4583|23
1736790370000|2025-01-13 17:46:10|4589|4583|4590.1|4584.1|4590.1|4584.1|4589|4583|10
1736790380000|2025-01-13 17:46:20|4590.5|4584.5|4589.1|4583.1|4590.5|4584.5|4589|4583|22
1736790390000|2025-01-13 17:46:30|4590|4584|4590.1|4584.1|4590.1|4584.1|4589.5|4583.5|5
1736790400000|2025-01-13 17:46:40|4590.6|4584.6|4591.1|4585.1|4591.1|4585.1|4589.3|4583.3|10
1736790410000|2025-01-13 17:46:50|4591.3|4585.3|4593.1|4587.1|4593.1|4587.1|4591.3|4585.3|15
1736790420000|2025-01-13 17:47:00|4593|4587|4593.1|4587.1|4593.1|4587.1|4592|4586|11
1736790430000|2025-01-13 17:47:10|4593|4587|4594.1|4588.1|4594.1|4588.1|4593|4587|3
1736790440000|2025-01-13 17:47:20|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|5
1736790450000|2025-01-13 17:47:30|4594.3|4588.3|4591.5|4585.5|4594.3|4588.3|4591.5|4585.5|27
1736790460000|2025-01-13 17:47:40|4592|4586|4591.9|4585.9|4592.5|4586.5|4591.5|4585.5|7
1736790470000|2025-01-13 17:47:50|4592|4586|4591.5|4585.5|4592|4586|4591.5|4585.5|3
1736790480000|2025-01-13 17:48:00|4591.1|4585.1|4593.1|4587.1|4593.3|4587.3|4591|4585|25
1736790490000|2025-01-13 17:48:10|4593|4587|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|20
1736790500000|2025-01-13 17:48:20|||||||||4
1736790510000|2025-01-13 17:48:30|4592.8|4586.8|4594|4588|4595.1|4589.1|4592.8|4586.8|49
1736790520000|2025-01-13 17:48:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594|4588|3
1736790530000|2025-01-13 17:48:50|4594|4588|4597.1|4591.1|4597.1|4591.1|4594|4588|10
1736790540000|2025-01-13 17:49:00|4597|4591|4598|4592|4598.1|4592.1|4597|4591|10
1736790550000|2025-01-13 17:49:10|4598.1|4592.1|4599.6|4593.6|4600.1|4594.1|4597|4591|14
1736790560000|2025-01-13 17:49:20|4599.3|4593.3|4601|4595|4601.1|4595.1|4599.1|4593.1|10
1736790570000|2025-01-13 17:49:30|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601|4595|8
1736790580000|2025-01-13 17:49:40|4600.3|4594.3|4601.1|4595.1|4601.1|4595.1|4600.3|4594.3|20
1736790590000|2025-01-13 17:49:50|4601|4595|4601.1|4595.1|4601.1|4595.1|4601|4595|1
1736790600000|2025-01-13 17:50:00|4601|4595|4601.1|4595.1|4601.1|4595.1|4601|4595|11
1736790610000|2025-01-13 17:50:10|||||||||11
1736790620000|2025-01-13 17:50:20|4601|4595|4601|4595|4601.1|4595.1|4601|4595|21
1736790630000|2025-01-13 17:50:30|4600.3|4594.3|4601.1|4595.1|4601.3|4595.3|4600|4594|31
1736790640000|2025-01-13 17:50:40|4600.3|4594.3|4600.3|4594.3|4601.1|4595.1|4600.3|4594.3|14
1736790650000|2025-01-13 17:50:50|4600.4|4594.4|4601.1|4595.1|4601.1|4595.1|4600.3|4594.3|4
1736790660000|2025-01-13 17:51:00|4600.3|4594.3|4599.4|4593.4|4600.3|4594.3|4599.4|4593.4|22
1736790670000|2025-01-13 17:51:10|4599.3|4593.3|4597.1|4591.1|4599.3|4593.3|4597.1|4591.1|29
1736790680000|2025-01-13 17:51:20|||||||||6
1736790690000|2025-01-13 17:51:30|4600.1|4594.1|4597.6|4591.6|4600.1|4594.1|4597.6|4591.6|45
1736790700000|2025-01-13 17:51:40|4598.1|4592.1|4597.5|4591.5|4598.1|4592.1|4597.5|4591.5|4
1736790710000|2025-01-13 17:51:50|4597.9|4591.9|4599|4593|4599|4593|4597.9|4591.9|6
1736790720000|2025-01-13 17:52:00|4598.6|4592.6|4597|4591|4598.6|4592.6|4596.1|4590.1|15
1736790730000|2025-01-13 17:52:10|4596.6|4590.6|4597|4591|4597.1|4591.1|4596.6|4590.6|7
1736790740000|2025-01-13 17:52:20|4597.5|4591.5|4597.6|4591.6|4598.1|4592.1|4597.5|4591.5|7
1736790750000|2025-01-13 17:52:30|4597.5|4591.5|4597.1|4591.1|4598.1|4592.1|4597|4591|10
1736790760000|2025-01-13 17:52:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|6
1736790770000|2025-01-13 17:52:50|4597.8|4591.8|4598.1|4592.1|4598.5|4592.5|4597.8|4591.8|6
1736790780000|2025-01-13 17:53:00|4597.6|4591.6|4598.9|4592.9|4598.9|4592.9|4597.6|4591.6|12
1736790790000|2025-01-13 17:53:10|4599|4593|4599|4593|4599|4593|4598|4592|9
1736790800000|2025-01-13 17:53:20|4600.5|4594.5|4601.1|4595.1|4601.1|4595.1|4600.5|4594.5|16
1736790810000|2025-01-13 17:53:30|4601|4595|4601|4595|4601.1|4595.1|4601|4595|5
1736790820000|2025-01-13 17:53:40|4601.1|4595.1|4600.1|4594.1|4601.5|4595.5|4600.1|4594.1|20
1736790830000|2025-01-13 17:53:50|4601|4595|4601|4595|4601.4|4595.4|4601|4595|10
1736790840000|2025-01-13 17:54:00|4601.1|4595.1|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|16
1736790850000|2025-01-13 17:54:10|4600|4594|4601.3|4595.3|4602.5|4596.5|4599.1|4593.1|39
1736790860000|2025-01-13 17:54:20|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4599.1|4593.1|11
1736790870000|2025-01-13 17:54:30|4602|4596|4601.1|4595.1|4602|4596|4601.1|4595.1|9
1736790880000|2025-01-13 17:54:40|4601.3|4595.3|4602|4596|4602.9|4596.9|4601.1|4595.1|22
1736790890000|2025-01-13 17:54:50|4601.6|4595.6|4601|4595|4601.6|4595.6|4601|4595|5
1736790900000|2025-01-13 17:55:00|4601.1|4595.1|4599.1|4593.1|4601.1|4595.1|4599.1|4593.1|16
1736790910000|2025-01-13 17:55:10|||||||||5
1736790920000|2025-01-13 17:55:20|4600.1|4594.1|4597.1|4591.1|4600.1|4594.1|4597.1|4591.1|22
1736790930000|2025-01-13 17:55:30|4597.9|4591.9|4598.1|4592.1|4599.1|4593.1|4597.9|4591.9|10
1736790940000|2025-01-13 17:55:40|4597.6|4591.6|4600|4594|4600.1|4594.1|4597.5|4591.5|13
1736790950000|2025-01-13 17:55:50|4600.1|4594.1|4599.5|4593.5|4600.1|4594.1|4599.5|4593.5|4
1736790960000|2025-01-13 17:56:00|4599.1|4593.1|4600.1|4594.1|4600.1|4594.1|4599.1|4593.1|10
1736790970000|2025-01-13 17:56:10|4600.5|4594.5|4601.1|4595.1|4601.1|4595.1|4600.5|4594.5|7
1736790980000|2025-01-13 17:56:20|4601.3|4595.3|4601.1|4595.1|4601.3|4595.3|4601.1|4595.1|5
1736790990000|2025-01-13 17:56:30|4602.5|4596.5|4603|4597|4603|4597|4602.1|4596.1|37
1736791000000|2025-01-13 17:56:40|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|25
1736791010000|2025-01-13 17:56:50|4603|4597|4603|4597|4603.1|4597.1|4603|4597|3
1736791020000|2025-01-13 17:57:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|12
1736791030000|2025-01-13 17:57:10|4602|4596|4603.1|4597.1|4603.1|4597.1|4602|4596|9
1736791040000|2025-01-13 17:57:20|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|11
1736791050000|2025-01-13 17:57:30|4603.5|4597.5|4603.2|4597.2|4603.5|4597.5|4603.2|4597.2|14
1736791060000|2025-01-13 17:57:40|||||||||10
1736791070000|2025-01-13 17:57:50|4603.5|4597.5|4606.2|4600.2|4606.2|4600.2|4603.2|4597.2|35
1736791080000|2025-01-13 17:58:00|4605|4599|4606|4600|4606.2|4600.2|4605|4599|48
1736791090000|2025-01-13 17:58:10|4606.2|4600.2|4606.2|4600.2|4606.5|4600.5|4605.3|4599.3|40
1736791100000|2025-01-13 17:58:20|4606.5|4600.5|4607.3|4601.3|4607.3|4601.3|4606|4600|54
1736791110000|2025-01-13 17:58:30|4607.2|4601.2|4607.2|4601.2|4608.2|4602.2|4607.2|4601.2|39
1736791120000|2025-01-13 17:58:40|4608.2|4602.2|4608|4602|4609.2|4603.2|4608|4602|4
1736791130000|2025-01-13 17:58:50|4607.2|4601.2|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|18
1736791140000|2025-01-13 17:59:00|4608.5|4602.5|4608.2|4602.2|4609.9|4603.9|4608.2|4602.2|21
1736791150000|2025-01-13 17:59:10|4608.9|4602.9|4608.2|4602.2|4608.9|4602.9|4607|4601|41
1736791160000|2025-01-13 17:59:20|4608.5|4602.5|4608.9|4602.9|4609|4603|4608.5|4602.5|7
1736791170000|2025-01-13 17:59:30|4608.2|4602.2|4608.2|4602.2|4608.5|4602.5|4607.2|4601.2|17
1736791180000|2025-01-13 17:59:40|4608.9|4602.9|4612.2|4606.2|4612.2|4606.2|4608.9|4602.9|90
1736791190000|2025-01-13 17:59:50|4611.2|4605.2|4613|4607|4613|4607|4610.8|4604.8|61
1736791200000|2025-01-13 18:00:00|4612.2|4606.2|4611.5|4605.5|4613|4607|4611.2|4605.2|68
1736791210000|2025-01-13 18:00:10|4611.2|4605.2|4611|4605|4612|4606|4610.3|4604.3|44
1736791220000|2025-01-13 18:00:20|4611.2|4605.2|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|5
1736791230000|2025-01-13 18:00:30|4612|4606|4612|4606|4612.5|4606.5|4612|4606|13
1736791240000|2025-01-13 18:00:40|4612.2|4606.2|4609.2|4603.2|4612.2|4606.2|4609.2|4603.2|18
1736791250000|2025-01-13 18:00:50|4609|4603|4608.2|4602.2|4609|4603|4608|4602|13
1736791260000|2025-01-13 18:01:00|4608.5|4602.5|4609|4603|4609|4603|4608.5|4602.5|7
1736791270000|2025-01-13 18:01:10|4609.2|4603.2|4610|4604|4610.2|4604.2|4609.2|4603.2|12
1736791280000|2025-01-13 18:01:20|4610.2|4604.2|4609.8|4603.8|4610.2|4604.2|4609|4603|53
1736791290000|2025-01-13 18:01:30|4609.7|4603.7|4609.7|4603.7|4609.8|4603.8|4609.7|4603.7|5
1736791300000|2025-01-13 18:01:40|4610|4604|4611.5|4605.5|4611.5|4605.5|4609.7|4603.7|6
1736791310000|2025-01-13 18:01:50|4611.2|4605.2|4610.2|4604.2|4611.7|4605.7|4610.2|4604.2|19
1736791320000|2025-01-13 18:02:00|4610|4604|4609.7|4603.7|4610.2|4604.2|4609.2|4603.2|12
1736791330000|2025-01-13 18:02:10|4610.2|4604.2|4610|4604|4610.2|4604.2|4609.5|4603.5|10
1736791340000|2025-01-13 18:02:20|4610.2|4604.2|4611|4605|4611.7|4605.7|4610.2|4604.2|19
1736791350000|2025-01-13 18:02:30|4610.3|4604.3|4610.5|4604.5|4611.2|4605.2|4610.2|4604.2|17
1736791360000|2025-01-13 18:02:40|4610.2|4604.2|4610.2|4604.2|4610.5|4604.5|4610|4604|7
1736791370000|2025-01-13 18:02:50|4610|4604|4610.5|4604.5|4610.9|4604.9|4610|4604|11
1736791380000|2025-01-13 18:03:00|4610.2|4604.2|4610|4604|4610.5|4604.5|4610|4604|4
1736791390000|2025-01-13 18:03:10|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|6
1736791400000|2025-01-13 18:03:20|4610.9|4604.9|4610.2|4604.2|4610.9|4604.9|4610.2|4604.2|4
1736791410000|2025-01-13 18:03:30|4609.8|4603.8|4610.2|4604.2|4611.2|4605.2|4609.7|4603.7|40
1736791420000|2025-01-13 18:03:40|4610.3|4604.3|4611.2|4605.2|4611.2|4605.2|4610.3|4604.3|9
1736791430000|2025-01-13 18:03:50|4612.2|4606.2|4612|4606|4612.2|4606.2|4611.7|4605.7|6
1736791440000|2025-01-13 18:04:00|4611.7|4605.7|4611|4605|4612|4606|4610.2|4604.2|24
1736791450000|2025-01-13 18:04:10|4610.5|4604.5|4608|4602|4610.7|4604.7|4608|4602|27
1736791460000|2025-01-13 18:04:20|4608.2|4602.2|4608|4602|4609|4603|4608|4602|8
1736791470000|2025-01-13 18:04:30|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|4
1736791480000|2025-01-13 18:04:40|||||||||8
1736791490000|2025-01-13 18:04:50|4607.5|4601.5|4607.5|4601.5|4607.7|4601.7|4607.2|4601.2|10
1736791500000|2025-01-13 18:05:00|4607.2|4601.2|4608|4602|4608|4602|4605.2|4599.2|13
1736791510000|2025-01-13 18:05:10|4608.5|4602.5|4608.2|4602.2|4608.5|4602.5|4608|4602|9
1736791520000|2025-01-13 18:05:20|4608.5|4602.5|4609|4603|4609.2|4603.2|4608.5|4602.5|6
1736791530000|2025-01-13 18:05:30|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|20
1736791540000|2025-01-13 18:05:40|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|6
1736791550000|2025-01-13 18:05:50|4608.3|4602.3|4608.2|4602.2|4608.3|4602.3|4608.2|4602.2|31
1736791560000|2025-01-13 18:06:00|4608|4602|4606.7|4600.7|4608.2|4602.2|4606.2|4600.2|12
1736791570000|2025-01-13 18:06:10|4606.5|4600.5|4608|4602|4608|4602|4606.2|4600.2|4
1736791580000|2025-01-13 18:06:20|4608.2|4602.2|4610.2|4604.2|4610.5|4604.5|4608.2|4602.2|23
1736791590000|2025-01-13 18:06:30|4609.2|4603.2|4611|4605|4611|4605|4609.2|4603.2|24
1736791600000|2025-01-13 18:06:40|4610.3|4604.3|4609.2|4603.2|4610.3|4604.3|4609.2|4603.2|22
1736791610000|2025-01-13 18:06:50|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|5
1736791620000|2025-01-13 18:07:00|4610|4604|4609.2|4603.2|4610|4604|4609.2|4603.2|14
1736791630000|2025-01-13 18:07:10|||||||||8
1736791640000|2025-01-13 18:07:20|4609|4603|4608|4602|4609|4603|4608|4602|14
1736791650000|2025-01-13 18:07:30|4608.2|4602.2|4609|4603|4610|4604|4608|4602|9
1736791660000|2025-01-13 18:07:40|4609.2|4603.2|4609.5|4603.5|4609.5|4603.5|4609.2|4603.2|11
1736791670000|2025-01-13 18:07:50|4609.9|4603.9|4609|4603|4609.9|4603.9|4609|4603|4
1736791680000|2025-01-13 18:08:00|4608.2|4602.2|4608|4602|4608.2|4602.2|4608|4602|23
1736791690000|2025-01-13 18:08:10|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4606|4600|28
1736791700000|2025-01-13 18:08:20|||||||||4
1736791710000|2025-01-13 18:08:30|||||||||7
1736791720000|2025-01-13 18:08:40|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|18
1736791730000|2025-01-13 18:08:50|4606.9|4600.9|4608.5|4602.5|4608.7|4602.7|4606.7|4600.7|7
1736791740000|2025-01-13 18:09:00|4608.2|4602.2|4608.2|4602.2|4608.5|4602.5|4608.2|4602.2|8
1736791750000|2025-01-13 18:09:10|4608.5|4602.5|4609.2|4603.2|4609.2|4603.2|4608.5|4602.5|10
1736791760000|2025-01-13 18:09:20|4609|4603|4609|4603|4609|4603|4609|4603|2
1736791770000|2025-01-13 18:09:30|4608.9|4602.9|4609.5|4603.5|4609.9|4603.9|4608.9|4602.9|26
1736791780000|2025-01-13 18:09:40|4609.4|4603.4|4609|4603|4609.5|4603.5|4608.2|4602.2|19
1736791790000|2025-01-13 18:09:50|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4
1736791800000|2025-01-13 18:10:00|4609|4603|4609.2|4603.2|4609.2|4603.2|4609|4603|9
1736791810000|2025-01-13 18:10:10|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|4
1736791820000|2025-01-13 18:10:20|4608.2|4602.2|4608|4602|4608.2|4602.2|4607|4601|51
1736791830000|2025-01-13 18:10:30|4609|4603|4610|4604|4610.2|4604.2|4609|4603|15
1736791840000|2025-01-13 18:10:40|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609|4603|9
1736791850000|2025-01-13 18:10:50|4609.5|4603.5|4610.2|4604.2|4610.2|4604.2|4609.5|4603.5|7
1736791860000|2025-01-13 18:11:00|4610|4604|4610|4604|4610.2|4604.2|4610|4604|17
1736791870000|2025-01-13 18:11:10|4609.3|4603.3|4610.5|4604.5|4611.2|4605.2|4609.3|4603.3|34
1736791880000|2025-01-13 18:11:20|4610.2|4604.2|4610|4604|4610.5|4604.5|4610|4604|6
1736791890000|2025-01-13 18:11:30|4610.2|4604.2|4610.2|4604.2|4610.4|4604.4|4610|4604|8
1736791900000|2025-01-13 18:11:40|4610|4604|4610.5|4604.5|4610.5|4604.5|4610|4604|12
1736791910000|2025-01-13 18:11:50|4611|4605|4611|4605|4611|4605|4611|4605|3
1736791920000|2025-01-13 18:12:00|||||||||10
1736791930000|2025-01-13 18:12:10|||||||||7
1736791940000|2025-01-13 18:12:20|||||||||6
1736791950000|2025-01-13 18:12:30|||||||||5
1736791960000|2025-01-13 18:12:40|4610.2|4604.2|4611|4605|4611|4605|4610.2|4604.2|28
1736791970000|2025-01-13 18:12:50|4608.7|4602.7|4609|4603|4609|4603|4608.7|4602.7|121
1736791980000|2025-01-13 18:13:00|4609.2|4603.2|4609|4603|4609.2|4603.2|4609|4603|4
1736791990000|2025-01-13 18:13:10|4608.2|4602.2|4608.2|4602.2|4609|4603|4608|4602|16
1736792000000|2025-01-13 18:13:20|4609|4603|4608.2|4602.2|4609|4603|4608|4602|15
1736792010000|2025-01-13 18:13:30|4608|4602|4608.2|4602.2|4608.2|4602.2|4608|4602|6
1736792020000|2025-01-13 18:13:40|4608|4602|4609|4603|4609|4603|4607.3|4601.3|13
1736792030000|2025-01-13 18:13:50|||||||||6
1736792040000|2025-01-13 18:14:00|4608.2|4602.2|4608|4602|4609|4603|4606.5|4600.5|42
1736792050000|2025-01-13 18:14:10|4608.2|4602.2|4609.2|4603.2|4609.2|4603.2|4608|4602|16
1736792060000|2025-01-13 18:14:20|4609.5|4603.5|4611|4605|4611|4605|4609.5|4603.5|11
1736792070000|2025-01-13 18:14:30|4612.2|4606.2|4612|4606|4612.2|4606.2|4612|4606|32
1736792080000|2025-01-13 18:14:40|||||||||6
1736792090000|2025-01-13 18:14:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|5
1736792100000|2025-01-13 18:15:00|4611.2|4605.2|4611|4605|4611.8|4605.8|4611|4605|10
1736792110000|2025-01-13 18:15:10|4611.2|4605.2|4611|4605|4611.2|4605.2|4611|4605|6
1736792120000|2025-01-13 18:15:20|4611.2|4605.2|4612.2|4606.2|4614|4608|4611.2|4605.2|46
1736792130000|2025-01-13 18:15:30|4612|4606|4612.2|4606.2|4613|4607|4611.7|4605.7|14
1736792140000|2025-01-13 18:15:40|4613|4607|4612.7|4606.7|4613.2|4607.2|4612.3|4606.3|21
1736792150000|2025-01-13 18:15:50|4613|4607|4613|4607|4613|4607|4613|4607|2
1736792160000|2025-01-13 18:16:00|4612.3|4606.3|4612.5|4606.5|4613|4607|4612.2|4606.2|14
1736792170000|2025-01-13 18:16:10|4612.2|4606.2|4612.2|4606.2|4613|4607|4612|4606|20
1736792180000|2025-01-13 18:16:20|4612.3|4606.3|4613.2|4607.2|4614|4608|4612.3|4606.3|19
1736792190000|2025-01-13 18:16:30|4613.3|4607.3|4613.2|4607.2|4613.3|4607.3|4613|4607|1
1736792200000|2025-01-13 18:16:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|28
1736792210000|2025-01-13 18:16:50|||||||||10
1736792220000|2025-01-13 18:17:00|4613.2|4607.2|4612|4606|4613.2|4607.2|4612|4606|36
1736792230000|2025-01-13 18:17:10|4611.3|4605.3|4611.2|4605.2|4612|4606|4610.5|4604.5|32
1736792240000|2025-01-13 18:17:20|||||||||5
1736792250000|2025-01-13 18:17:30|4610.3|4604.3|4611|4605|4611.2|4605.2|4610.2|4604.2|46
1736792260000|2025-01-13 18:17:40|4611.2|4605.2|4610|4604|4611.2|4605.2|4610|4604|22
1736792270000|2025-01-13 18:17:50|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610|4604|1
1736792280000|2025-01-13 18:18:00|4610|4604|4609|4603|4610|4604|4608.7|4602.7|15
1736792290000|2025-01-13 18:18:10|4609.2|4603.2|4612.2|4606.2|4612.2|4606.2|4609|4603|12
1736792300000|2025-01-13 18:18:20|||||||||2
1736792310000|2025-01-13 18:18:30|||||||||1
1736792320000|2025-01-13 18:18:40|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|2
1736792330000|2025-01-13 18:18:50|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|12
1736792340000|2025-01-13 18:19:00|4612.3|4606.3|4613.2|4607.2|4613.2|4607.2|4612.3|4606.3|10
1736792350000|2025-01-13 18:19:10|||||||||8
1736792360000|2025-01-13 18:19:20|4613.3|4607.3|4613.2|4607.2|4613.3|4607.3|4613.2|4607.2|58
1736792370000|2025-01-13 18:19:30|4612.3|4606.3|4611.3|4605.3|4613|4607|4611.3|4605.3|37
1736792380000|2025-01-13 18:19:40|4611.2|4605.2|4611.2|4605.2|4611.8|4605.8|4611.2|4605.2|11
1736792390000|2025-01-13 18:19:50|4611.3|4605.3|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|5
1736792400000|2025-01-13 18:20:00|4612.9|4606.9|4613.3|4607.3|4613.3|4607.3|4612.9|4606.9|26
1736792410000|2025-01-13 18:20:10|4613.2|4607.2|4614.2|4608.2|4614.8|4608.8|4613.2|4607.2|69
1736792420000|2025-01-13 18:20:20|4614.3|4608.3|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|10
1736792430000|2025-01-13 18:20:30|4615.3|4609.3|4615.2|4609.2|4615.3|4609.3|4615.2|4609.2|16
1736792440000|2025-01-13 18:20:40|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|9
1736792450000|2025-01-13 18:20:50|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|11
1736792460000|2025-01-13 18:21:00|4615.9|4609.9|4615.2|4609.2|4615.9|4609.9|4615.2|4609.2|16
1736792470000|2025-01-13 18:21:10|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|9
1736792480000|2025-01-13 18:21:20|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|14
1736792490000|2025-01-13 18:21:30|4614.4|4608.4|4614.2|4608.2|4614.4|4608.4|4614.2|4608.2|54
1736792500000|2025-01-13 18:21:40|4614.5|4608.5|4618.2|4612.2|4618.2|4612.2|4614.5|4608.5|97
1736792510000|2025-01-13 18:21:50|4618|4612|4617.7|4611.7|4618|4612|4617.3|4611.3|21
1736792520000|2025-01-13 18:22:00|4617.3|4611.3|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|3
1736792530000|2025-01-13 18:22:10|4617.3|4611.3|4618.2|4612.2|4618.2|4612.2|4617.3|4611.3|11
1736792540000|2025-01-13 18:22:20|4618.3|4612.3|4618|4612|4618.3|4612.3|4617.6|4611.6|56
1736792550000|2025-01-13 18:22:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4617.7|4611.7|17
1736792560000|2025-01-13 18:22:40|4618|4612|4618.2|4612.2|4618.2|4612.2|4618|4612|5
1736792570000|2025-01-13 18:22:50|4618.3|4612.3|4618.2|4612.2|4618.3|4612.3|4618.2|4612.2|101
1736792580000|2025-01-13 18:23:00|4618|4612|4616.3|4610.3|4618|4612|4616.2|4610.2|14
1736792590000|2025-01-13 18:23:10|4616.2|4610.2|4617|4611|4617.7|4611.7|4615.5|4609.5|14
1736792600000|2025-01-13 18:23:20|4616.2|4610.2|4616|4610|4616.2|4610.2|4616|4610|7
1736792610000|2025-01-13 18:23:30|4615.3|4609.3|4618.2|4612.2|4618.2|4612.2|4615.3|4609.3|26
1736792620000|2025-01-13 18:23:40|4618|4612|4618|4612|4618.2|4612.2|4617.5|4611.5|12
1736792630000|2025-01-13 18:23:50|||||||||3
1736792640000|2025-01-13 18:24:00|4617.7|4611.7|4618.2|4612.2|4618.2|4612.2|4616.2|4610.2|39
1736792650000|2025-01-13 18:24:10|4618|4612|4620|4614|4620|4614|4617.7|4611.7|31
1736792660000|2025-01-13 18:24:20|4619.5|4613.5|4620|4614|4620|4614|4619.2|4613.2|6
1736792670000|2025-01-13 18:24:30|4619.5|4613.5|4619|4613|4619.5|4613.5|4619|4613|8
1736792680000|2025-01-13 18:24:40|4619.2|4613.2|4619.2|4613.2|4619.5|4613.5|4619.2|4613.2|6
1736792690000|2025-01-13 18:24:50|4618.2|4612.2|4618.2|4612.2|4620|4614|4618.2|4612.2|35
1736792700000|2025-01-13 18:25:00|4618.5|4612.5|4618.2|4612.2|4618.9|4612.9|4618.2|4612.2|7
1736792710000|2025-01-13 18:25:10|4617.9|4611.9|4617.5|4611.5|4617.9|4611.9|4617.2|4611.2|11
1736792720000|2025-01-13 18:25:20|4617.7|4611.7|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|9
1736792730000|2025-01-13 18:25:30|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|2
1736792740000|2025-01-13 18:25:40|4618.9|4612.9|4622.7|4616.7|4622.7|4616.7|4618|4612|354
1736792750000|2025-01-13 18:25:50|4624.6|4618.6|4625.2|4619.2|4627.4|4621.4|4624.6|4618.6|80
1736792760000|2025-01-13 18:26:00|4624.9|4618.9|4626.7|4620.7|4626.7|4620.7|4624.9|4618.9|7
1736792770000|2025-01-13 18:26:10|4626.9|4620.9|4626.9|4620.9|4627.7|4621.7|4626.9|4620.9|33
1736792780000|2025-01-13 18:26:20|4627.2|4621.2|4627.2|4621.2|4627.7|4621.7|4626.9|4620.9|18
1736792790000|2025-01-13 18:26:30|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|12
1736792800000|2025-01-13 18:26:40|4626.2|4620.2|4627.2|4621.2|4627.2|4621.2|4625.9|4619.9|45
1736792810000|2025-01-13 18:26:50|4626.9|4620.9|4627.7|4621.7|4627.7|4621.7|4626.7|4620.7|3
1736792820000|2025-01-13 18:27:00|||||||||14
1736792830000|2025-01-13 18:27:10|||||||||26
1736792840000|2025-01-13 18:27:20|4628.7|4622.7|4627.7|4621.7|4628.7|4622.7|4627.7|4621.7|20
1736792850000|2025-01-13 18:27:30|4628.5|4622.5|4628.7|4622.7|4628.7|4622.7|4628.5|4622.5|11
1736792860000|2025-01-13 18:27:40|4628.2|4622.2|4627.9|4621.9|4628.7|4622.7|4627.9|4621.9|6
1736792870000|2025-01-13 18:27:50|4627.7|4621.7|4628.2|4622.2|4628.2|4622.2|4627.7|4621.7|14
1736792880000|2025-01-13 18:28:00|4627.9|4621.9|4627.9|4621.9|4628.7|4622.7|4627.9|4621.9|6
1736792890000|2025-01-13 18:28:10|4627.6|4621.6|4626.9|4620.9|4627.6|4621.6|4626.9|4620.9|18
1736792900000|2025-01-13 18:28:20|4625.9|4619.9|4625.2|4619.2|4625.9|4619.9|4624.2|4618.2|25
1736792910000|2025-01-13 18:28:30|4625.4|4619.4|4625.9|4619.9|4625.9|4619.9|4625.4|4619.4|10
1736792920000|2025-01-13 18:28:40|4626.2|4620.2|4625.9|4619.9|4626.7|4620.7|4625.9|4619.9|25
1736792930000|2025-01-13 18:28:50|4625.7|4619.7|4625.9|4619.9|4626.2|4620.2|4625.7|4619.7|4
1736792940000|2025-01-13 18:29:00|4626.2|4620.2|4625.9|4619.9|4626.2|4620.2|4625.9|4619.9|5
1736792950000|2025-01-13 18:29:10|4626.2|4620.2|4625.4|4619.4|4626.2|4620.2|4624.9|4618.9|17
1736792960000|2025-01-13 18:29:20|4625.2|4619.2|4625.2|4619.2|4625.7|4619.7|4625|4619|18
1736792970000|2025-01-13 18:29:30|4625.6|4619.6|4626.9|4620.9|4626.9|4620.9|4624.2|4618.2|32
1736792980000|2025-01-13 18:29:40|4626.7|4620.7|4626.7|4620.7|4626.9|4620.9|4625.2|4619.2|71
1736792990000|2025-01-13 18:29:50|4626.9|4620.9|4628|4622|4628.9|4622.9|4626.7|4620.7|88
1736793000000|2025-01-13 18:30:00|4627.9|4621.9|4626.9|4620.9|4628|4622|4626.7|4620.7|20
1736793010000|2025-01-13 18:30:10|4626.7|4620.7|4626.7|4620.7|4626.9|4620.9|4626.7|4620.7|8
1736793020000|2025-01-13 18:30:20|4625.9|4619.9|4626.7|4620.7|4626.9|4620.9|4625.7|4619.7|24
1736793030000|2025-01-13 18:30:30|4625.9|4619.9|4624.7|4618.7|4625.9|4619.9|4624.7|4618.7|19
1736793040000|2025-01-13 18:30:40|4623.9|4617.9|4622.9|4616.9|4626.7|4620.7|4622.7|4616.7|108
1736793050000|2025-01-13 18:30:50|4622.7|4616.7|4623.9|4617.9|4623.9|4617.9|4622.7|4616.7|2
1736793060000|2025-01-13 18:31:00|4624.2|4618.2|4624.9|4618.9|4625.9|4619.9|4624.2|4618.2|11
1736793070000|2025-01-13 18:31:10|4624.7|4618.7|4622.9|4616.9|4624.9|4618.9|4622.9|4616.9|34
1736793080000|2025-01-13 18:31:20|4623.6|4617.6|4623.7|4617.7|4624.9|4618.9|4623.6|4617.6|16
1736793090000|2025-01-13 18:31:30|4623.9|4617.9|4624.9|4618.9|4624.9|4618.9|4623.7|4617.7|12
1736793100000|2025-01-13 18:31:40|4625.2|4619.2|4623.7|4617.7|4626.9|4620.9|4623.7|4617.7|26
1736793110000|2025-01-13 18:31:50|4623.9|4617.9|4621.9|4615.9|4623.9|4617.9|4619.9|4613.9|19
1736793120000|2025-01-13 18:32:00|4622.6|4616.6|4622.9|4616.9|4622.9|4616.9|4622.2|4616.2|18
1736793130000|2025-01-13 18:32:10|4621.9|4615.9|4619.5|4613.5|4621.9|4615.9|4619.2|4613.2|31
1736793140000|2025-01-13 18:32:20|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|13
1736793150000|2025-01-13 18:32:30|4618.7|4612.7|4618.9|4612.9|4618.9|4612.9|4617.2|4611.2|35
1736793160000|2025-01-13 18:32:40|4618.7|4612.7|4621.9|4615.9|4621.9|4615.9|4618.7|4612.7|17
1736793170000|2025-01-13 18:32:50|4621.7|4615.7|4622.9|4616.9|4622.9|4616.9|4621.7|4615.7|4
1736793180000|2025-01-13 18:33:00|4623.7|4617.7|4624.9|4618.9|4624.9|4618.9|4623.7|4617.7|21
1736793190000|2025-01-13 18:33:10|4624.7|4618.7|4623.7|4617.7|4624.7|4618.7|4623.7|4617.7|42
1736793200000|2025-01-13 18:33:20|4623.9|4617.9|4623.7|4617.7|4623.9|4617.9|4623.7|4617.7|1
1736793210000|2025-01-13 18:33:30|4622.9|4616.9|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|17
1736793220000|2025-01-13 18:33:40|4624.9|4618.9|4625.7|4619.7|4625.9|4619.9|4624.9|4618.9|8
1736793230000|2025-01-13 18:33:50|4626.5|4620.5|4625.9|4619.9|4627.7|4621.7|4625.9|4619.9|37
1736793240000|2025-01-13 18:34:00|4625.7|4619.7|4623.7|4617.7|4626.7|4620.7|4623.7|4617.7|37
1736793250000|2025-01-13 18:34:10|4623.9|4617.9|4621.7|4615.7|4624.9|4618.9|4621.7|4615.7|20
1736793260000|2025-01-13 18:34:20|4621.9|4615.9|4622.7|4616.7|4622.9|4616.9|4620.9|4614.9|19
1736793270000|2025-01-13 18:34:30|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|4
1736793280000|2025-01-13 18:34:40|4621.9|4615.9|4621.9|4615.9|4622.4|4616.4|4620.9|4614.9|11
1736793290000|2025-01-13 18:34:50|4622.9|4616.9|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|5
1736793300000|2025-01-13 18:35:00|4622.2|4616.2|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|8
1736793310000|2025-01-13 18:35:10|4622.4|4616.4|4620.4|4614.4|4622.4|4616.4|4619.9|4613.9|17
1736793320000|2025-01-13 18:35:20|4620|4614|4617.9|4611.9|4620|4614|4617.9|4611.9|34
1736793330000|2025-01-13 18:35:30|4618|4612|4616.9|4610.9|4618|4612|4615.9|4609.9|16
1736793340000|2025-01-13 18:35:40|4616.5|4610.5|4618.7|4612.7|4618.7|4612.7|4616.5|4610.5|29
1736793350000|2025-01-13 18:35:50|4618.4|4612.4|4617.7|4611.7|4618.7|4612.7|4617.2|4611.2|10
1736793360000|2025-01-13 18:36:00|4617.9|4611.9|4617.2|4611.2|4617.9|4611.9|4617.2|4611.2|5
1736793370000|2025-01-13 18:36:10|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|1
1736793380000|2025-01-13 18:36:20|4617.4|4611.4|4617.2|4611.2|4617.7|4611.7|4617.2|4611.2|15
1736793390000|2025-01-13 18:36:30|4617.1|4611.1|4614.4|4608.4|4617.1|4611.1|4614|4608|12
1736793400000|2025-01-13 18:36:40|4614|4608|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|20
1736793410000|2025-01-13 18:36:50|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|30
1736793420000|2025-01-13 18:37:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|5
1736793430000|2025-01-13 18:37:10|4613.5|4607.5|4611.9|4605.9|4614|4608|4610.9|4604.9|20
1736793440000|2025-01-13 18:37:20|4612|4606|4612.9|4606.9|4613.9|4607.9|4611.4|4605.4|21
1736793450000|2025-01-13 18:37:30|4613.9|4607.9|4610.5|4604.5|4613.9|4607.9|4610.4|4604.4|51
1736793460000|2025-01-13 18:37:40|4610.9|4604.9|4611.2|4605.2|4611.9|4605.9|4610.9|4604.9|47
1736793470000|2025-01-13 18:37:50|4610.7|4604.7|4610.9|4604.9|4610.9|4604.9|4610.7|4604.7|5
1736793480000|2025-01-13 18:38:00|4611.2|4605.2|4611.4|4605.4|4611.9|4605.9|4610.9|4604.9|13
1736793490000|2025-01-13 18:38:10|4611|4605|4610.9|4604.9|4611|4605|4609.9|4603.9|39
1736793500000|2025-01-13 18:38:20|4610.7|4604.7|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|8
1736793510000|2025-01-13 18:38:30|||||||||12
1736793520000|2025-01-13 18:38:40|4610|4604|4611|4605|4611.5|4605.5|4610|4604|16
1736793530000|2025-01-13 18:38:50|4611.7|4605.7|4611.9|4605.9|4611.9|4605.9|4610.5|4604.5|27
1736793540000|2025-01-13 18:39:00|4611|4605|4607.2|4601.2|4611.4|4605.4|4607.2|4601.2|341
1736793550000|2025-01-13 18:39:10|4607.3|4601.3|4607.2|4601.2|4608.7|4602.7|4606.2|4600.2|29
1736793560000|2025-01-13 18:39:20|4607.5|4601.5|4609.2|4603.2|4610.5|4604.5|4607.5|4601.5|85
1736793570000|2025-01-13 18:39:30|4610|4604|4609|4603|4610|4604|4609|4603|9
1736793580000|2025-01-13 18:39:40|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|7
1736793590000|2025-01-13 18:39:50|4608.8|4602.8|4607.7|4601.7|4608.8|4602.8|4607.2|4601.2|18
1736793600000|2025-01-13 18:40:00|4607.5|4601.5|4607.2|4601.2|4607.5|4601.5|4607.2|4601.2|2
1736793610000|2025-01-13 18:40:10|4607.5|4601.5|4607.5|4601.5|4607.9|4601.9|4607.2|4601.2|9
1736793620000|2025-01-13 18:40:20|4607.7|4601.7|4606.2|4600.2|4607.7|4601.7|4606.2|4600.2|12
1736793630000|2025-01-13 18:40:30|4606|4600|4606|4600|4607|4601|4605|4599|11
1736793640000|2025-01-13 18:40:40|4605.5|4599.5|4606.5|4600.5|4606.5|4600.5|4605.5|4599.5|17
1736793650000|2025-01-13 18:40:50|4607|4601|4608|4602|4608|4602|4607|4601|5
1736793660000|2025-01-13 18:41:00|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|10
1736793670000|2025-01-13 18:41:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4
1736793680000|2025-01-13 18:41:20|4608.9|4602.9|4607|4601|4609|4603|4607|4601|15
1736793690000|2025-01-13 18:41:30|4607.2|4601.2|4605|4599|4607.2|4601.2|4605|4599|25
1736793700000|2025-01-13 18:41:40|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4604|4598|27
1736793710000|2025-01-13 18:41:50|4605.3|4599.3|4606.2|4600.2|4607|4601|4605|4599|42
1736793720000|2025-01-13 18:42:00|4606.7|4600.7|4606.2|4600.2|4607.2|4601.2|4606.2|4600.2|18
1736793730000|2025-01-13 18:42:10|4606.3|4600.3|4607|4601|4607|4601|4606.3|4600.3|5
1736793740000|2025-01-13 18:42:20|4608|4602|4607.2|4601.2|4608|4602|4607.2|4601.2|21
1736793750000|2025-01-13 18:42:30|4607.3|4601.3|4607.2|4601.2|4608|4602|4607.2|4601.2|10
1736793760000|2025-01-13 18:42:40|4607|4601|4607.2|4601.2|4607.7|4601.7|4607|4601|4
1736793770000|2025-01-13 18:42:50|4607.3|4601.3|4606.2|4600.2|4607.3|4601.3|4606|4600|17
1736793780000|2025-01-13 18:43:00|4606|4600|4606.2|4600.2|4606.2|4600.2|4606|4600|11
1736793790000|2025-01-13 18:43:10|4607.2|4601.2|4607|4601|4607.2|4601.2|4607|4601|9
1736793800000|2025-01-13 18:43:20|4607.2|4601.2|4607.7|4601.7|4607.8|4601.8|4607|4601|13
1736793810000|2025-01-13 18:43:30|4607.3|4601.3|4607.2|4601.2|4607.3|4601.3|4607|4601|2
1736793820000|2025-01-13 18:43:40|4607.5|4601.5|4607.2|4601.2|4607.5|4601.5|4607|4601|3
1736793830000|2025-01-13 18:43:50|4607.5|4601.5|4607.2|4601.2|4607.9|4601.9|4607.2|4601.2|3
1736793840000|2025-01-13 18:44:00|4608|4602|4606.2|4600.2|4608|4602|4606|4600|11
1736793850000|2025-01-13 18:44:10|4606|4600|4607|4601|4607|4601|4606|4600|12
1736793860000|2025-01-13 18:44:20|4607.2|4601.2|4607.5|4601.5|4608|4602|4607|4601|15
1736793870000|2025-01-13 18:44:30|4608|4602|4608.2|4602.2|4608.2|4602.2|4607|4601|96
1736793880000|2025-01-13 18:44:40|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|50
1736793890000|2025-01-13 18:44:50|4607.9|4601.9|4610.2|4604.2|4610.2|4604.2|4607|4601|34
1736793900000|2025-01-13 18:45:00|4609.2|4603.2|4606.5|4600.5|4609.2|4603.2|4606.2|4600.2|28
1736793910000|2025-01-13 18:45:10|4606.2|4600.2|4607.2|4601.2|4607.2|4601.2|4606.2|4600.2|17
1736793920000|2025-01-13 18:45:20|4607.3|4601.3|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|6
1736793930000|2025-01-13 18:45:30|4608|4602|4607|4601|4608|4602|4607|4601|13
1736793940000|2025-01-13 18:45:40|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607|4601|4
1736793950000|2025-01-13 18:45:50|4607|4601|4607|4601|4608|4602|4606.2|4600.2|32
1736793960000|2025-01-13 18:46:00|4607.2|4601.2|4607.5|4601.5|4608.2|4602.2|4607.2|4601.2|18
1736793970000|2025-01-13 18:46:10|4607.2|4601.2|4605|4599|4607.2|4601.2|4605|4599|18
1736793980000|2025-01-13 18:46:20|4603|4597|4603.2|4597.2|4603.2|4597.2|4603|4597|18
1736793990000|2025-01-13 18:46:30|4603|4597|4602|4596|4603|4597|4601.2|4595.2|22
1736794000000|2025-01-13 18:46:40|4602.2|4596.2|4601|4595|4602.2|4596.2|4601|4595|7
1736794010000|2025-01-13 18:46:50|4601.2|4595.2|4601.5|4595.5|4601.7|4595.7|4601|4595|10
1736794020000|2025-01-13 18:47:00|4601.9|4595.9|4602|4596|4602|4596|4601.9|4595.9|25
1736794030000|2025-01-13 18:47:10|4602.2|4596.2|4606.2|4600.2|4606.2|4600.2|4602.2|4596.2|36
1736794040000|2025-01-13 18:47:20|4605.3|4599.3|4605.2|4599.2|4605.3|4599.3|4605.2|4599.2|17
1736794050000|2025-01-13 18:47:30|4606.2|4600.2|4605.2|4599.2|4606.2|4600.2|4605.2|4599.2|8
1736794060000|2025-01-13 18:47:40|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605|4599|5
1736794070000|2025-01-13 18:47:50|4605.9|4599.9|4605.5|4599.5|4606.2|4600.2|4605.2|4599.2|21
1736794080000|2025-01-13 18:48:00|4605.9|4599.9|4606.2|4600.2|4606.2|4600.2|4605.9|4599.9|8
1736794090000|2025-01-13 18:48:10|4606|4600|4606.2|4600.2|4606.2|4600.2|4606|4600|10
1736794100000|2025-01-13 18:48:20|||||||||1
1736794110000|2025-01-13 18:48:30|4606|4600|4606|4600|4606|4600|4605.5|4599.5|15
1736794120000|2025-01-13 18:48:40|4607.5|4601.5|4610.2|4604.2|4610.5|4604.5|4607.5|4601.5|12
1736794130000|2025-01-13 18:48:50|4609.3|4603.3|4609.5|4603.5|4610.2|4604.2|4609.2|4603.2|17
1736794140000|2025-01-13 18:49:00|4609.2|4603.2|4608.2|4602.2|4609.2|4603.2|4608.2|4602.2|16
1736794150000|2025-01-13 18:49:10|4609|4603|4608|4602|4609|4603|4608|4602|10
1736794160000|2025-01-13 18:49:20|4608.2|4602.2|4609|4603|4609|4603|4608|4602|12
1736794170000|2025-01-13 18:49:30|||||||||6
1736794180000|2025-01-13 18:49:40|4609.7|4603.7|4609|4603|4609.7|4603.7|4609|4603|7
1736794190000|2025-01-13 18:49:50|4610|4604|4610|4604|4610|4604|4610|4604|6
1736794200000|2025-01-13 18:50:00|4610.2|4604.2|4611|4605|4611|4605|4610.2|4604.2|5
1736794210000|2025-01-13 18:50:10|||||||||6
1736794220000|2025-01-13 18:50:20|4612|4606|4612|4606|4612|4606|4611|4605|17
1736794230000|2025-01-13 18:50:30|4611.5|4605.5|4612|4606|4612.2|4606.2|4611.3|4605.3|10
1736794240000|2025-01-13 18:50:40|4612.2|4606.2|4612|4606|4612.2|4606.2|4612|4606|0
1736794250000|2025-01-13 18:50:50|4612.7|4606.7|4613.2|4607.2|4613.7|4607.7|4612.7|4606.7|36
1736794260000|2025-01-13 18:51:00|4612.3|4606.3|4612.2|4606.2|4612.7|4606.7|4612.2|4606.2|8
1736794270000|2025-01-13 18:51:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4611.8|4605.8|25
1736794280000|2025-01-13 18:51:20|||||||||1
1736794290000|2025-01-13 18:51:30|4612.5|4606.5|4612.5|4606.5|4612.9|4606.9|4612.2|4606.2|18
1736794300000|2025-01-13 18:51:40|4612.7|4606.7|4613.2|4607.2|4613.2|4607.2|4612.2|4606.2|4
1736794310000|2025-01-13 18:51:50|4613.7|4607.7|4616.2|4610.2|4616.2|4610.2|4613.7|4607.7|27
1736794320000|2025-01-13 18:52:00|4615.3|4609.3|4613.5|4607.5|4616.2|4610.2|4613.5|4607.5|38
1736794330000|2025-01-13 18:52:10|4613.7|4607.7|4615.2|4609.2|4615.2|4609.2|4613.3|4607.3|19
1736794340000|2025-01-13 18:52:20|4615|4609|4614|4608|4615|4609|4613.2|4607.2|26
1736794350000|2025-01-13 18:52:30|4613.2|4607.2|4612.2|4606.2|4613.2|4607.2|4612.2|4606.2|10
1736794360000|2025-01-13 18:52:40|4612|4606|4611.3|4605.3|4612|4606|4611.3|4605.3|11
1736794370000|2025-01-13 18:52:50|4610|4604|4609.2|4603.2|4610.2|4604.2|4609.2|4603.2|22
1736794380000|2025-01-13 18:53:00|4608.7|4602.7|4611|4605|4611.2|4605.2|4608.7|4602.7|20
1736794390000|2025-01-13 18:53:10|4611.2|4605.2|4611.2|4605.2|4611.3|4605.3|4611.2|4605.2|3
1736794400000|2025-01-13 18:53:20|4611.3|4605.3|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|8
1736794410000|2025-01-13 18:53:30|4611.7|4605.7|4612|4606|4612|4606|4611.7|4605.7|7
1736794420000|2025-01-13 18:53:40|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1736794430000|2025-01-13 18:53:50|4611.5|4605.5|4611.2|4605.2|4611.5|4605.5|4611.2|4605.2|13
1736794440000|2025-01-13 18:54:00|4611.5|4605.5|4610.2|4604.2|4612.2|4606.2|4610.2|4604.2|29
1736794450000|2025-01-13 18:54:10|4609.2|4603.2|4608.7|4602.7|4610|4604|4608.3|4602.3|12
1736794460000|2025-01-13 18:54:20|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|17
1736794470000|2025-01-13 18:54:30|4609.2|4603.2|4609.7|4603.7|4609.7|4603.7|4609.2|4603.2|10
1736794480000|2025-01-13 18:54:40|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609.2|4603.2|2
1736794490000|2025-01-13 18:54:50|||||||||2
1736794500000|2025-01-13 18:55:00|4609|4603|4607.2|4601.2|4609|4603|4607.2|4601.2|9
1736794510000|2025-01-13 18:55:10|4606.2|4600.2|4606.3|4600.3|4606.3|4600.3|4605.2|4599.2|20
1736794520000|2025-01-13 18:55:20|4606.2|4600.2|4605.2|4599.2|4606.2|4600.2|4605.2|4599.2|13
1736794530000|2025-01-13 18:55:30|4609.2|4603.2|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|22
1736794540000|2025-01-13 18:55:40|4611|4605|4611.7|4605.7|4611.8|4605.8|4610.2|4604.2|32
1736794550000|2025-01-13 18:55:50|4612|4606|4611.7|4605.7|4612.5|4606.5|4611.3|4605.3|10
1736794560000|2025-01-13 18:56:00|4611.3|4605.3|4608.7|4602.7|4611.3|4605.3|4608.7|4602.7|14
1736794570000|2025-01-13 18:56:10|4608.5|4602.5|4610|4604|4610|4604|4608.2|4602.2|7
1736794580000|2025-01-13 18:56:20|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736794590000|2025-01-13 18:56:30|4610|4604|4608.7|4602.7|4610|4604|4608.7|4602.7|13
1736794600000|2025-01-13 18:56:40|4608.8|4602.8|4608.2|4602.2|4609.2|4603.2|4608|4602|11
1736794610000|2025-01-13 18:56:50|4608.3|4602.3|4609|4603|4609|4603|4608.2|4602.2|4
1736794620000|2025-01-13 18:57:00|4608.7|4602.7|4608|4602|4608.7|4602.7|4608|4602|4
1736794630000|2025-01-13 18:57:10|4609|4603|4609|4603|4609.2|4603.2|4609|4603|6
1736794640000|2025-01-13 18:57:20|4609.2|4603.2|4608|4602|4609.2|4603.2|4608|4602|22
1736794650000|2025-01-13 18:57:30|4608.2|4602.2|4610|4604|4611|4605|4608.2|4602.2|15
1736794660000|2025-01-13 18:57:40|4610.2|4604.2|4611.7|4605.7|4612|4606|4609.7|4603.7|62
1736794670000|2025-01-13 18:57:50|4611.5|4605.5|4611|4605|4612|4606|4611|4605|3
1736794680000|2025-01-13 18:58:00|4611.2|4605.2|4608.2|4602.2|4611.2|4605.2|4608.2|4602.2|29
1736794690000|2025-01-13 18:58:10|4608|4602|4607.5|4601.5|4608.3|4602.3|4607.5|4601.5|14
1736794700000|2025-01-13 18:58:20|4607.7|4601.7|4611.7|4605.7|4612.2|4606.2|4607.5|4601.5|43
1736794710000|2025-01-13 18:58:30|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4609|4603|11
1736794720000|2025-01-13 18:58:40|4609.7|4603.7|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|4
1736794730000|2025-01-13 18:58:50|4611|4605|4612|4606|4612|4606|4611|4605|14
1736794740000|2025-01-13 18:59:00|4611.2|4605.2|4611.2|4605.2|4611.5|4605.5|4610.9|4604.9|17
1736794750000|2025-01-13 18:59:10|4611|4605|4610|4604|4611.2|4605.2|4610|4604|12
1736794760000|2025-01-13 18:59:20|4611|4605|4610.2|4604.2|4611|4605|4610.2|4604.2|8
1736794770000|2025-01-13 18:59:30|4610|4604|4610.2|4604.2|4610.2|4604.2|4610|4604|3
1736794780000|2025-01-13 18:59:40|4610.5|4604.5|4611.5|4605.5|4611.5|4605.5|4610.5|4604.5|8
1736794790000|2025-01-13 18:59:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|3
1736794800000|2025-01-13 19:00:00|4613|4607|4615.2|4609.2|4616|4610|4613|4607|41
1736794810000|2025-01-13 19:00:10|4615|4609|4613.2|4607.2|4615|4609|4613|4607|23
1736794820000|2025-01-13 19:00:20|4613.5|4607.5|4614.2|4608.2|4614.9|4608.9|4613.5|4607.5|10
1736794830000|2025-01-13 19:00:30|||||||||2
1736794840000|2025-01-13 19:00:40|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|2
1736794850000|2025-01-13 19:00:50|4613|4607|4612.2|4606.2|4613.2|4607.2|4612|4606|26
1736794860000|2025-01-13 19:01:00|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4612.5|4606.5|6
1736794870000|2025-01-13 19:01:10|4614.2|4608.2|4614|4608|4615|4609|4614|4608|16
1736794880000|2025-01-13 19:01:20|4614.2|4608.2|4609.3|4603.3|4614.2|4608.2|4609.3|4603.3|42
1736794890000|2025-01-13 19:01:30|4610.2|4604.2|4609.3|4603.3|4610.5|4604.5|4609.3|4603.3|39
1736794900000|2025-01-13 19:01:40|4610.8|4604.8|4610.7|4604.7|4610.8|4604.8|4610.5|4604.5|17
1736794910000|2025-01-13 19:01:50|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4610.2|4604.2|22
1736794920000|2025-01-13 19:02:00|4609.3|4603.3|4608.2|4602.2|4609.3|4603.3|4608.2|4602.2|14
1736794930000|2025-01-13 19:02:10|4609.2|4603.2|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|7
1736794940000|2025-01-13 19:02:20|4610.7|4604.7|4610.3|4604.3|4611.2|4605.2|4610.3|4604.3|11
1736794950000|2025-01-13 19:02:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|3
1736794960000|2025-01-13 19:02:40|4610.5|4604.5|4611.2|4605.2|4611.2|4605.2|4610.2|4604.2|31
1736794970000|2025-01-13 19:02:50|4611|4605|4609.3|4603.3|4611|4605|4609.3|4603.3|11
1736794980000|2025-01-13 19:03:00|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|3
1736794990000|2025-01-13 19:03:10|4609|4603|4610|4604|4610.2|4604.2|4609|4603|16
1736795000000|2025-01-13 19:03:20|4609.8|4603.8|4609.7|4603.7|4610.2|4604.2|4609.3|4603.3|27
1736795010000|2025-01-13 19:03:30|4609.8|4603.8|4610|4604|4610|4604|4609.3|4603.3|12
1736795020000|2025-01-13 19:03:40|4610.3|4604.3|4609.3|4603.3|4610.3|4604.3|4609.3|4603.3|16
1736795030000|2025-01-13 19:03:50|4610.2|4604.2|4609.3|4603.3|4610.2|4604.2|4609.3|4603.3|7
1736795040000|2025-01-13 19:04:00|4610.2|4604.2|4608.5|4602.5|4610.2|4604.2|4607.3|4601.3|293
1736795050000|2025-01-13 19:04:10|4609.2|4603.2|4608.5|4602.5|4609.5|4603.5|4608.3|4602.3|10
1736795060000|2025-01-13 19:04:20|4608.3|4602.3|4606.8|4600.8|4608.3|4602.3|4605.5|4599.5|33
1736795070000|2025-01-13 19:04:30|4606.5|4600.5|4605.1|4599.1|4606.5|4600.5|4603.5|4597.5|59
1736795080000|2025-01-13 19:04:40|4605.5|4599.5|4604.6|4598.6|4606.1|4600.1|4603|4597|43
1736795090000|2025-01-13 19:04:50|4604.5|4598.5|4604.5|4598.5|4605.5|4599.5|4603.1|4597.1|22
1736795100000|2025-01-13 19:05:00|4604.6|4598.6|4607.3|4601.3|4607.3|4601.3|4604.6|4598.6|39
1736795110000|2025-01-13 19:05:10|4607.8|4601.8|4606.5|4600.5|4607.8|4601.8|4606.5|4600.5|6
1736795120000|2025-01-13 19:05:20|4606.6|4600.6|4607.3|4601.3|4607.5|4601.5|4606.6|4600.6|2
1736795130000|2025-01-13 19:05:30|4606.5|4600.5|4607.5|4601.5|4608.5|4602.5|4606.5|4600.5|21
1736795140000|2025-01-13 19:05:40|4607.3|4601.3|4608.5|4602.5|4608.5|4602.5|4607.3|4601.3|42
1736795150000|2025-01-13 19:05:50|4608.3|4602.3|4606.5|4600.5|4608.3|4602.3|4606.5|4600.5|26
1736795160000|2025-01-13 19:06:00|4606.6|4600.6|4607.5|4601.5|4608|4602|4606.5|4600.5|27
1736795170000|2025-01-13 19:06:10|4607.8|4601.8|4608.5|4602.5|4609|4603|4607.8|4601.8|67
1736795180000|2025-01-13 19:06:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|12
1736795190000|2025-01-13 19:06:30|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|58
1736795200000|2025-01-13 19:06:40|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1736795210000|2025-01-13 19:06:50|4608.5|4602.5|4607.6|4601.6|4608.5|4602.5|4607.6|4601.6|24
1736795220000|2025-01-13 19:07:00|4606.6|4600.6|4607.6|4601.6|4608|4602|4606.6|4600.6|12
1736795230000|2025-01-13 19:07:10|4607.5|4601.5|4608.3|4602.3|4608.3|4602.3|4607.5|4601.5|12
1736795240000|2025-01-13 19:07:20|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.3|4602.3|6
1736795250000|2025-01-13 19:07:30|4608.3|4602.3|4608.5|4602.5|4609|4603|4608.3|4602.3|37
1736795260000|2025-01-13 19:07:40|4609.3|4603.3|4609.3|4603.3|4609.6|4603.6|4608.5|4602.5|67
1736795270000|2025-01-13 19:07:50|4609.6|4603.6|4606.5|4600.5|4609.6|4603.6|4606.5|4600.5|55
1736795280000|2025-01-13 19:08:00|4607.1|4601.1|4607.6|4601.6|4607.6|4601.6|4607.1|4601.1|17
1736795290000|2025-01-13 19:08:10|4607|4601|4608.5|4602.5|4608.5|4602.5|4606.6|4600.6|18
1736795300000|2025-01-13 19:08:20|4608.6|4602.6|4609.5|4603.5|4609.5|4603.5|4608.5|4602.5|14
1736795310000|2025-01-13 19:08:30|4609.6|4603.6|4608.5|4602.5|4609.6|4603.6|4608.5|4602.5|4
1736795320000|2025-01-13 19:08:40|4608.6|4602.6|4608.5|4602.5|4609.5|4603.5|4608.5|4602.5|9
1736795330000|2025-01-13 19:08:50|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|1
1736795340000|2025-01-13 19:09:00|4609|4603|4611.3|4605.3|4611.3|4605.3|4608.5|4602.5|18
1736795350000|2025-01-13 19:09:10|||||||||6
1736795360000|2025-01-13 19:09:20|4613.3|4607.3|4612.8|4606.8|4613.8|4607.8|4612.5|4606.5|96
1736795370000|2025-01-13 19:09:30|4612.5|4606.5|4610.5|4604.5|4612.5|4606.5|4610.3|4604.3|21
1736795380000|2025-01-13 19:09:40|4610.3|4604.3|4610.5|4604.5|4610.5|4604.5|4610.3|4604.3|0
1736795390000|2025-01-13 19:09:50|4610.6|4604.6|4611|4605|4611|4605|4610.6|4604.6|5
1736795400000|2025-01-13 19:10:00|4611.3|4605.3|4611.3|4605.3|4611.5|4605.5|4610.5|4604.5|12
1736795410000|2025-01-13 19:10:10|4611|4605|4609.5|4603.5|4611|4605|4609.3|4603.3|32
1736795420000|2025-01-13 19:10:20|4609.3|4603.3|4608.5|4602.5|4609.3|4603.3|4608.3|4602.3|10
1736795430000|2025-01-13 19:10:30|4608.6|4602.6|4609.3|4603.3|4609.5|4603.5|4608.5|4602.5|17
1736795440000|2025-01-13 19:10:40|4609.5|4603.5|4610.5|4604.5|4610.5|4604.5|4608.5|4602.5|31
1736795450000|2025-01-13 19:10:50|4610.8|4604.8|4610.3|4604.3|4611.5|4605.5|4610.3|4604.3|15
1736795460000|2025-01-13 19:11:00|4611.3|4605.3|4610.5|4604.5|4611.5|4605.5|4610.3|4604.3|38
1736795470000|2025-01-13 19:11:10|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|8
1736795480000|2025-01-13 19:11:20|4612.3|4606.3|4612.3|4606.3|4613.3|4607.3|4612.3|4606.3|28
1736795490000|2025-01-13 19:11:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.3|4606.3|11
1736795500000|2025-01-13 19:11:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|31
1736795510000|2025-01-13 19:11:50|||||||||11
1736795520000|2025-01-13 19:12:00|4613.5|4607.5|4610.6|4604.6|4613.6|4607.6|4610.6|4604.6|101
1736795530000|2025-01-13 19:12:10|4611.5|4605.5|4613.3|4607.3|4613.3|4607.3|4611.5|4605.5|42
1736795540000|2025-01-13 19:12:20|4613.5|4607.5|4613|4607|4613.5|4607.5|4612.5|4606.5|48
1736795550000|2025-01-13 19:12:30|4613.3|4607.3|4614.5|4608.5|4614.5|4608.5|4613.3|4607.3|79
1736795560000|2025-01-13 19:12:40|4614.6|4608.6|4615.5|4609.5|4615.5|4609.5|4614.3|4608.3|23
1736795570000|2025-01-13 19:12:50|4615.3|4609.3|4619.3|4613.3|4619.5|4613.5|4615.3|4609.3|136
1736795580000|2025-01-13 19:13:00|4619.5|4613.5|4605.4|4599.4|4620.5|4614.5|4603.9|4597.9|665
1736795590000|2025-01-13 19:13:10|4605.3|4599.3|4607.8|4601.8|4608.8|4602.8|4605.3|4599.3|136
1736795600000|2025-01-13 19:13:20|4607.9|4601.9|4609.9|4603.9|4609.9|4603.9|4607.8|4601.8|64
1736795610000|2025-01-13 19:13:30|4610.8|4604.8|4610.9|4604.9|4610.9|4604.9|4609.8|4603.8|73
1736795620000|2025-01-13 19:13:40|4609.9|4603.9|4610.8|4604.8|4610.9|4604.9|4609.9|4603.9|50
1736795630000|2025-01-13 19:13:50|4610.9|4604.9|4611.9|4605.9|4613.9|4607.9|4610.9|4604.9|114
1736795640000|2025-01-13 19:14:00|4612.8|4606.8|4615.8|4609.8|4617.3|4611.3|4610.8|4604.8|255
1736795650000|2025-01-13 19:14:10|4615.9|4609.9|4614.8|4608.8|4615.9|4609.9|4613.9|4607.9|328
1736795660000|2025-01-13 19:14:20|4614.9|4608.9|4616.8|4610.8|4616.8|4610.8|4614.8|4608.8|169
1736795670000|2025-01-13 19:14:30|4617.3|4611.3|4615.8|4609.8|4617.6|4611.6|4615.6|4609.6|397
1736795680000|2025-01-13 19:14:40|4615.6|4609.6|4610.6|4604.6|4615.8|4609.8|4610.6|4604.6|592
1736795690000|2025-01-13 19:14:50|4610.1|4604.1|4606.8|4600.8|4610.1|4604.1|4606.6|4600.6|194
1736795700000|2025-01-13 19:15:00|4607.3|4601.3|4605.6|4599.6|4607.8|4601.8|4605.6|4599.6|67
1736795710000|2025-01-13 19:15:10|4605.8|4599.8|4606.8|4600.8|4607.3|4601.3|4605.6|4599.6|120
1736795720000|2025-01-13 19:15:20|4606.6|4600.6|4608.6|4602.6|4608.6|4602.6|4606.6|4600.6|31
1736795730000|2025-01-13 19:15:30|4607.9|4601.9|4607.1|4601.1|4607.9|4601.9|4606.9|4600.9|12
1736795740000|2025-01-13 19:15:40|4606.8|4600.8|4605.6|4599.6|4606.8|4600.8|4605.6|4599.6|47
1736795750000|2025-01-13 19:15:50|4605.8|4599.8|4607.8|4601.8|4607.8|4601.8|4605.8|4599.8|67
1736795760000|2025-01-13 19:16:00|4608.1|4602.1|4609.8|4603.8|4609.8|4603.8|4608.1|4602.1|52
1736795770000|2025-01-13 19:16:10|4609.6|4603.6|4607.3|4601.3|4609.6|4603.6|4607.3|4601.3|15
1736795780000|2025-01-13 19:16:20|4606.9|4600.9|4606.8|4600.8|4606.9|4600.9|4606.8|4600.8|9
1736795790000|2025-01-13 19:16:30|4606.9|4600.9|4606.8|4600.8|4606.9|4600.9|4606.8|4600.8|8
1736795800000|2025-01-13 19:16:40|4606.6|4600.6|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|1
1736795810000|2025-01-13 19:16:50|4606.9|4600.9|4607.1|4601.1|4607.3|4601.3|4606.8|4600.8|19
1736795820000|2025-01-13 19:17:00|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.6|4599.6|47
1736795830000|2025-01-13 19:17:10|4606.6|4600.6|4605.4|4599.4|4606.6|4600.6|4604.8|4598.8|22
1736795840000|2025-01-13 19:17:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1736795850000|2025-01-13 19:17:30|4605.4|4599.4|4604.4|4598.4|4605.4|4599.4|4604|4598|311
1736795860000|2025-01-13 19:17:40|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604|4598|2
1736795870000|2025-01-13 19:17:50|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|3
1736795880000|2025-01-13 19:18:00|4605.3|4599.3|4606.9|4600.9|4607.1|4601.1|4605.3|4599.3|7
1736795890000|2025-01-13 19:18:10|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|10
1736795900000|2025-01-13 19:18:20|4606.8|4600.8|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|13
1736795910000|2025-01-13 19:18:30|4605.6|4599.6|4604.8|4598.8|4605.6|4599.6|4604.6|4598.6|36
1736795920000|2025-01-13 19:18:40|4604.6|4598.6|4604.6|4598.6|4604.8|4598.8|4604.6|4598.6|4
1736795930000|2025-01-13 19:18:50|4603.8|4597.8|4605.8|4599.8|4605.9|4599.9|4603.8|4597.8|25
1736795940000|2025-01-13 19:19:00|4607.6|4601.6|4607.6|4601.6|4608.5|4602.5|4607.5|4601.5|7
1736795950000|2025-01-13 19:19:10|4607.5|4601.5|4605.8|4599.8|4607.5|4601.5|4605.3|4599.3|60
1736795960000|2025-01-13 19:19:20|||||||||3
1736795970000|2025-01-13 19:19:30|4605.6|4599.6|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|7
1736795980000|2025-01-13 19:19:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|11
1736795990000|2025-01-13 19:19:50|4604.1|4598.1|4605.3|4599.3|4605.3|4599.3|4603.8|4597.8|38
1736816400000|2025-01-14 01:00:00|4597.3|4591.3|4583.4|4577.4|4597.3|4591.3|4583.4|4577.4|77
1736816410000|2025-01-14 01:00:10|4583.8|4577.8|4587.8|4581.8|4589.3|4583.3|4583.4|4577.4|42
1736816420000|2025-01-14 01:00:20|4586.9|4580.9|4590.4|4584.4|4590.4|4584.4|4582.3|4576.3|28
1736816430000|2025-01-14 01:00:30|4591.1|4585.1|4588.6|4582.6|4592.3|4586.3|4587.6|4581.6|23
1736816440000|2025-01-14 01:00:40|4588.4|4582.4|4586.3|4580.3|4588.9|4582.9|4586.3|4580.3|5
1736816450000|2025-01-14 01:00:50|4585.8|4579.8|4582.4|4576.4|4585.8|4579.8|4582.4|4576.4|17
1736816460000|2025-01-14 01:01:00|4582.8|4576.8|4583.6|4577.6|4583.9|4577.9|4580.4|4574.4|31
1736816470000|2025-01-14 01:01:10|4583.4|4577.4|4582.6|4576.6|4583.9|4577.9|4581.4|4575.4|19
1736816480000|2025-01-14 01:01:20|4583.3|4577.3|4581.4|4575.4|4583.6|4577.6|4581.4|4575.4|20
1736816490000|2025-01-14 01:01:30|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4580.6|4574.6|7
1736816500000|2025-01-14 01:01:40|4581.4|4575.4|4580.3|4574.3|4581.9|4575.9|4580.3|4574.3|7
1736816510000|2025-01-14 01:01:50|4580.8|4574.8|4579.9|4573.9|4580.8|4574.8|4579.9|4573.9|5
1736816520000|2025-01-14 01:02:00|4580.4|4574.4|4583.6|4577.6|4583.6|4577.6|4580.4|4574.4|8
1736816530000|2025-01-14 01:02:10|4583.1|4577.1|4582.6|4576.6|4583.1|4577.1|4582.3|4576.3|0
1736816540000|2025-01-14 01:02:20|4583.4|4577.4|4583.6|4577.6|4584.1|4578.1|4583.4|4577.4|26
1736816550000|2025-01-14 01:02:30|4585.3|4579.3|4586.3|4580.3|4588.1|4582.1|4585.3|4579.3|15
1736816560000|2025-01-14 01:02:40|4586.4|4580.4|4584.9|4578.9|4586.4|4580.4|4584.9|4578.9|5
1736816570000|2025-01-14 01:02:50|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|3
1736816580000|2025-01-14 01:03:00|4582.3|4576.3|4583.9|4577.9|4583.9|4577.9|4582.3|4576.3|10
1736816590000|2025-01-14 01:03:10|4584.2|4578.2|4583.4|4577.4|4584.3|4578.3|4583.3|4577.3|5
1736816600000|2025-01-14 01:03:20|4583.3|4577.3|4581.6|4575.6|4583.3|4577.3|4581.6|4575.6|1
1736816610000|2025-01-14 01:03:30|4581.4|4575.4|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|0
1736816620000|2025-01-14 01:03:40|4581.4|4575.4|4579.9|4573.9|4581.6|4575.6|4579.9|4573.9|25
1736816630000|2025-01-14 01:03:50|4578.4|4572.4|4576.3|4570.3|4578.6|4572.6|4576.3|4570.3|13
1736816640000|2025-01-14 01:04:00|4575.9|4569.9|4579.9|4573.9|4579.9|4573.9|4575.1|4569.1|12
1736816650000|2025-01-14 01:04:10|4580.3|4574.3|4580.3|4574.3|4580.9|4574.9|4579.9|4573.9|10
1736816660000|2025-01-14 01:04:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|2
1736816670000|2025-01-14 01:04:30|4581.6|4575.6|4581.4|4575.4|4581.6|4575.6|4580.3|4574.3|4
1736816680000|2025-01-14 01:04:40|4581.9|4575.9|4580.6|4574.6|4581.9|4575.9|4580.2|4574.2|2
1736816690000|2025-01-14 01:04:50|4580.9|4574.9|4580.3|4574.3|4581.6|4575.6|4580.3|4574.3|2
1736816700000|2025-01-14 01:05:00|4580.4|4574.4|4584.9|4578.9|4584.9|4578.9|4580.4|4574.4|5
1736816710000|2025-01-14 01:05:10|4585.2|4579.2|4586.9|4580.9|4586.9|4580.9|4585.2|4579.2|9
1736816720000|2025-01-14 01:05:20|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4586.6|4580.6|7
1736816730000|2025-01-14 01:05:30|4587.6|4581.6|4586.3|4580.3|4587.6|4581.6|4584.4|4578.4|10
1736816740000|2025-01-14 01:05:40|4585.9|4579.9|4583.6|4577.6|4585.9|4579.9|4582.9|4576.9|5
1736816750000|2025-01-14 01:05:50|4583.3|4577.3|4582.4|4576.4|4583.3|4577.3|4581.9|4575.9|1
1736816760000|2025-01-14 01:06:00|4582.3|4576.3|4586.3|4580.3|4586.4|4580.4|4582.3|4576.3|4
1736816770000|2025-01-14 01:06:10|4585.4|4579.4|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|5
1736816780000|2025-01-14 01:06:20|4585.4|4579.4|4585.9|4579.9|4585.9|4579.9|4584.8|4578.8|1
1736816790000|2025-01-14 01:06:30|4586.4|4580.4|4585.8|4579.8|4587.4|4581.4|4585.8|4579.8|2
1736816800000|2025-01-14 01:06:40|4585.9|4579.9|4586.3|4580.3|4586.4|4580.4|4585.9|4579.9|1
1736816810000|2025-01-14 01:06:50|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|0
1736816820000|2025-01-14 01:07:00|4586.6|4580.6|4585.9|4579.9|4586.9|4580.9|4585.9|4579.9|7
1736816830000|2025-01-14 01:07:10|4586.3|4580.3|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|1
1736816840000|2025-01-14 01:07:20|4585.9|4579.9|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|4
1736816850000|2025-01-14 01:07:30|4585.4|4579.4|4583.8|4577.8|4585.9|4579.9|4583.8|4577.8|6
1736816860000|2025-01-14 01:07:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|5
1736816870000|2025-01-14 01:07:50|4583.8|4577.8|4583.3|4577.3|4583.9|4577.9|4583.3|4577.3|2
1736816880000|2025-01-14 01:08:00|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1736816900000|2025-01-14 01:08:20|4583.4|4577.4|4583.8|4577.8|4583.9|4577.9|4583.4|4577.4|1
1736816910000|2025-01-14 01:08:30|4583.9|4577.9|4582.9|4576.9|4583.9|4577.9|4582.8|4576.8|2
1736816930000|2025-01-14 01:08:50|4582.8|4576.8|4579.9|4573.9|4582.8|4576.8|4579.9|4573.9|5
1736816940000|2025-01-14 01:09:00|4580.3|4574.3|4581.8|4575.8|4581.8|4575.8|4580.3|4574.3|3
1736816950000|2025-01-14 01:09:10|4581.9|4575.9|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|5
1736816960000|2025-01-14 01:09:20|4583.9|4577.9|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|3
1736816970000|2025-01-14 01:09:30|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|4
1736816980000|2025-01-14 01:09:40|4581.9|4575.9|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|2
1736816990000|2025-01-14 01:09:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1736817000000|2025-01-14 01:10:00|4584.9|4578.9|4585.9|4579.9|4585.9|4579.9|4584.3|4578.3|3
1736817010000|2025-01-14 01:10:10|4586.3|4580.3|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|9
1736817020000|2025-01-14 01:10:20|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4585.3|4579.3|13
1736817030000|2025-01-14 01:10:30|4585.8|4579.8|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|1
1736817040000|2025-01-14 01:10:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736817050000|2025-01-14 01:10:50|||||||||1
1736817060000|2025-01-14 01:11:00|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736817070000|2025-01-14 01:11:10|4582.9|4576.9|4584.9|4578.9|4584.9|4578.9|4582.9|4576.9|6
1736817090000|2025-01-14 01:11:30|4584.4|4578.4|4583.8|4577.8|4584.4|4578.4|4583.8|4577.8|9
1736817100000|2025-01-14 01:11:40|4583.9|4577.9|4582.8|4576.8|4583.9|4577.9|4582.8|4576.8|1
1736817110000|2025-01-14 01:11:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|0
1736817120000|2025-01-14 01:12:00|4583.3|4577.3|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|1
1736817130000|2025-01-14 01:12:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|3
1736817150000|2025-01-14 01:12:30|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|2
1736817160000|2025-01-14 01:12:40|4584.6|4578.6|4584.4|4578.4|4584.6|4578.6|4584.4|4578.4|2
1736817170000|2025-01-14 01:12:50|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4584.3|4578.3|0
1736817200000|2025-01-14 01:13:20|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|2
1736817210000|2025-01-14 01:13:30|4583.6|4577.6|4583.9|4577.9|4584.3|4578.3|4582.9|4576.9|13
1736817220000|2025-01-14 01:13:40|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|3
1736817230000|2025-01-14 01:13:50|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|1
1736817240000|2025-01-14 01:14:00|4584.8|4578.8|4584.9|4578.9|4585.1|4579.1|4584.8|4578.8|8
1736817250000|2025-01-14 01:14:10|4585.1|4579.1|4584.9|4578.9|4585.1|4579.1|4584.9|4578.9|0
1736817260000|2025-01-14 01:14:20|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|2
1736817270000|2025-01-14 01:14:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|2
1736817280000|2025-01-14 01:14:40|4585.1|4579.1|4584.9|4578.9|4585.1|4579.1|4584.9|4578.9|0
1736817290000|2025-01-14 01:14:50|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4584.9|4578.9|1
1736817300000|2025-01-14 01:15:00|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736817310000|2025-01-14 01:15:10|4584.8|4578.8|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|11
1736817320000|2025-01-14 01:15:20|4584.1|4578.1|4583.9|4577.9|4584.4|4578.4|4582.9|4576.9|11
1736817330000|2025-01-14 01:15:30|4584.3|4578.3|4581.8|4575.8|4584.3|4578.3|4581.4|4575.4|3
1736817340000|2025-01-14 01:15:40|4581.9|4575.9|4579.4|4573.4|4581.9|4575.9|4579.4|4573.4|4
1736817350000|2025-01-14 01:15:50|4579.9|4573.9|4577.9|4571.9|4579.9|4573.9|4577.9|4571.9|2
1736817360000|2025-01-14 01:16:00|4578.4|4572.4|4578.4|4572.4|4578.9|4572.9|4577.9|4571.9|8
1736817370000|2025-01-14 01:16:10|4578.3|4572.3|4578.3|4572.3|4578.9|4572.9|4578.3|4572.3|2
1736817380000|2025-01-14 01:16:20|4577.9|4571.9|4575.9|4569.9|4577.9|4571.9|4575.9|4569.9|8
1736817390000|2025-01-14 01:16:30|4575.6|4569.6|4581.3|4575.3|4581.3|4575.3|4575.6|4569.6|15
1736817400000|2025-01-14 01:16:40|4580.9|4574.9|4582.9|4576.9|4582.9|4576.9|4580.9|4574.9|1
1736817410000|2025-01-14 01:16:50|4583.3|4577.3|4583.3|4577.3|4583.9|4577.9|4583.3|4577.3|0
1736817420000|2025-01-14 01:17:00|4583.4|4577.4|4584.3|4578.3|4584.8|4578.8|4583.4|4577.4|5
1736817430000|2025-01-14 01:17:10|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|1
1736817440000|2025-01-14 01:17:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736817450000|2025-01-14 01:17:30|4584.3|4578.3|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|2
1736817460000|2025-01-14 01:17:40|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|0
1736817470000|2025-01-14 01:17:50|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|3
1736817490000|2025-01-14 01:18:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|4
1736817500000|2025-01-14 01:18:20|4583.4|4577.4|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|1
1736817510000|2025-01-14 01:18:30|||||||||1
1736817530000|2025-01-14 01:18:50|4584.4|4578.4|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736817550000|2025-01-14 01:19:10|4584.4|4578.4|4584.3|4578.3|4584.9|4578.9|4584.3|4578.3|4
1736817560000|2025-01-14 01:19:20|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|0
1736817570000|2025-01-14 01:19:30|4584.6|4578.6|4584.4|4578.4|4584.6|4578.6|4584.4|4578.4|0
1736817580000|2025-01-14 01:19:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736817590000|2025-01-14 01:19:50|4583.9|4577.9|4580.4|4574.4|4583.9|4577.9|4580.3|4574.3|8
1736817600000|2025-01-14 01:20:00|4579.9|4573.9|4584.3|4578.3|4584.3|4578.3|4579.4|4573.4|4
1736817610000|2025-01-14 01:20:10|4584.6|4578.6|4584.9|4578.9|4584.9|4578.9|4584.6|4578.6|1
1736817620000|2025-01-14 01:20:20|4586.3|4580.3|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|7
1736817630000|2025-01-14 01:20:30|4585.1|4579.1|4586.4|4580.4|4586.4|4580.4|4584.3|4578.3|4
1736817640000|2025-01-14 01:20:40|4586.9|4580.9|4587.4|4581.4|4587.6|4581.6|4586.9|4580.9|3
1736817650000|2025-01-14 01:20:50|4587.8|4581.8|4588.4|4582.4|4588.6|4582.6|4587.8|4581.8|7
1736817660000|2025-01-14 01:21:00|4587.4|4581.4|4588.3|4582.3|4588.3|4582.3|4587.4|4581.4|4
1736817670000|2025-01-14 01:21:10|4587.9|4581.9|4587.4|4581.4|4588.3|4582.3|4587.3|4581.3|6
1736817680000|2025-01-14 01:21:20|4587.9|4581.9|4585.9|4579.9|4588.3|4582.3|4584.4|4578.4|50
1736817690000|2025-01-14 01:21:30|4585.2|4579.2|4585.3|4579.3|4585.3|4579.3|4585.2|4579.2|9
1736817700000|2025-01-14 01:21:40|4585.4|4579.4|4584.9|4578.9|4585.4|4579.4|4584.8|4578.8|0
1736817720000|2025-01-14 01:22:00|4585.2|4579.2|4585.4|4579.4|4585.4|4579.4|4585.2|4579.2|1
1736817730000|2025-01-14 01:22:10|4585.8|4579.8|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|0
1736817740000|2025-01-14 01:22:20|4585.9|4579.9|4585.9|4579.9|4586.4|4580.4|4585.6|4579.6|5
1736817750000|2025-01-14 01:22:30|4586.3|4580.3|4586.9|4580.9|4587|4581|4586.3|4580.3|3
1736817760000|2025-01-14 01:22:40|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4584.9|4578.9|10
1736817770000|2025-01-14 01:22:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736817780000|2025-01-14 01:23:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736817800000|2025-01-14 01:23:20|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736817810000|2025-01-14 01:23:30|4587.3|4581.3|4587.3|4581.3|4587.8|4581.8|4586.9|4580.9|5
1736817830000|2025-01-14 01:23:50|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|1
1736817840000|2025-01-14 01:24:00|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1736817850000|2025-01-14 01:24:10|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|0
1736817870000|2025-01-14 01:24:30|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|1
1736817880000|2025-01-14 01:24:40|4586.8|4580.8|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|1
1736817890000|2025-01-14 01:24:50|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.3|4581.3|0
1736817900000|2025-01-14 01:25:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|0
1736817910000|2025-01-14 01:25:10|4587.8|4581.8|4588.8|4582.8|4588.9|4582.9|4587.8|4581.8|2
1736817920000|2025-01-14 01:25:20|4588.4|4582.4|4588.3|4582.3|4588.4|4582.4|4588.3|4582.3|3
1736817930000|2025-01-14 01:25:30|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|2
1736817940000|2025-01-14 01:25:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1736817950000|2025-01-14 01:25:50|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|0
1736817970000|2025-01-14 01:26:10|4587.9|4581.9|4588.3|4582.3|4588.6|4582.6|4587.9|4581.9|10
1736817980000|2025-01-14 01:26:20|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.3|4582.3|4
1736817990000|2025-01-14 01:26:30|4588.3|4582.3|4588.3|4582.3|4588.4|4582.4|4587.9|4581.9|3
1736818000000|2025-01-14 01:26:40|4588.6|4582.6|4588.9|4582.9|4588.9|4582.9|4588.6|4582.6|0
1736818010000|2025-01-14 01:26:50|4589.9|4583.9|4588.3|4582.3|4589.9|4583.9|4587.9|4581.9|8
1736818020000|2025-01-14 01:27:00|4587.9|4581.9|4587.9|4581.9|4588.3|4582.3|4587.8|4581.8|0
1736818030000|2025-01-14 01:27:10|4587.8|4581.8|4586.4|4580.4|4587.8|4581.8|4586.4|4580.4|1
1736818040000|2025-01-14 01:27:20|4585.9|4579.9|4587.3|4581.3|4587.3|4581.3|4585.6|4579.6|3
1736818050000|2025-01-14 01:27:30|4587.9|4581.9|4587.3|4581.3|4587.9|4581.9|4587.3|4581.3|1
1736818070000|2025-01-14 01:27:50|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736818090000|2025-01-14 01:28:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736818100000|2025-01-14 01:28:20|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|1
1736818120000|2025-01-14 01:28:40|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|1
1736818130000|2025-01-14 01:28:50|4587.4|4581.4|4587.3|4581.3|4587.4|4581.4|4587.3|4581.3|0
1736818140000|2025-01-14 01:29:00|4587.6|4581.6|4588.9|4582.9|4588.9|4582.9|4587.6|4581.6|2
1736818150000|2025-01-14 01:29:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1736818170000|2025-01-14 01:29:30|4589.4|4583.4|4589.8|4583.8|4589.9|4583.9|4589.3|4583.3|0
1736818180000|2025-01-14 01:29:40|4590.3|4584.3|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|0
1736818190000|2025-01-14 01:29:50|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736818200000|2025-01-14 01:30:00|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|1
1736818210000|2025-01-14 01:30:10|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736818220000|2025-01-14 01:30:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736818230000|2025-01-14 01:30:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736818240000|2025-01-14 01:30:40|4589.9|4583.9|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1736818250000|2025-01-14 01:30:50|4589.8|4583.8|4588.9|4582.9|4589.8|4583.8|4588.9|4582.9|5
1736818260000|2025-01-14 01:31:00|4589.3|4583.3|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|2
1736818270000|2025-01-14 01:31:10|4589.3|4583.3|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|2
1736818280000|2025-01-14 01:31:20|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4587.9|4581.9|0
1736818290000|2025-01-14 01:31:30|4589.3|4583.3|4588.6|4582.6|4589.9|4583.9|4588.6|4582.6|1
1736818300000|2025-01-14 01:31:40|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|1
1736818310000|2025-01-14 01:31:50|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1736818320000|2025-01-14 01:32:00|4586.3|4580.3|4585.9|4579.9|4586.3|4580.3|4585.4|4579.4|1
1736818330000|2025-01-14 01:32:10|4585.8|4579.8|4585.3|4579.3|4585.9|4579.9|4584.3|4578.3|2
1736818350000|2025-01-14 01:32:30|4584.9|4578.9|4585.9|4579.9|4585.9|4579.9|4584.9|4578.9|0
1736818360000|2025-01-14 01:32:40|4586.3|4580.3|4584.9|4578.9|4587.3|4581.3|4584.9|4578.9|6
1736818370000|2025-01-14 01:32:50|4584.3|4578.3|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|1
1736818380000|2025-01-14 01:33:00|4584.3|4578.3|4586.4|4580.4|4586.6|4580.6|4583.9|4577.9|1
1736818390000|2025-01-14 01:33:10|4586.3|4580.3|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|0
1736818400000|2025-01-14 01:33:20|4586.6|4580.6|4588.1|4582.1|4588.1|4582.1|4586.6|4580.6|3
1736818410000|2025-01-14 01:33:30|4588.3|4582.3|4586.3|4580.3|4588.3|4582.3|4586.3|4580.3|2
1736818420000|2025-01-14 01:33:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736818430000|2025-01-14 01:33:50|4585.8|4579.8|4584.9|4578.9|4585.8|4579.8|4584.9|4578.9|3
1736818440000|2025-01-14 01:34:00|4585.9|4579.9|4586.3|4580.3|4586.4|4580.4|4585.9|4579.9|1
1736818470000|2025-01-14 01:34:30|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|0
1736818480000|2025-01-14 01:34:40|4586.4|4580.4|4587.3|4581.3|4587.4|4581.4|4586.4|4580.4|0
1736818490000|2025-01-14 01:34:50|4586.9|4580.9|4586.4|4580.4|4586.9|4580.9|4586.3|4580.3|1
1736818500000|2025-01-14 01:35:00|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4586.3|4580.3|0
1736818510000|2025-01-14 01:35:10|4586.6|4580.6|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|0
1736818520000|2025-01-14 01:35:20|4587.4|4581.4|4587.8|4581.8|4588.3|4582.3|4587.4|4581.4|0
1736818530000|2025-01-14 01:35:30|4587.9|4581.9|4589.3|4583.3|4589.3|4583.3|4587.9|4581.9|3
1736818540000|2025-01-14 01:35:40|4589.9|4583.9|4588.3|4582.3|4589.9|4583.9|4588.3|4582.3|4
1736818550000|2025-01-14 01:35:50|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1736818560000|2025-01-14 01:36:00|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|0
1736818570000|2025-01-14 01:36:10|4586.7|4580.7|4587.3|4581.3|4587.4|4581.4|4586.7|4580.7|4
1736818580000|2025-01-14 01:36:20|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736818590000|2025-01-14 01:36:30|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736818600000|2025-01-14 01:36:40|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736818610000|2025-01-14 01:36:50|4588.1|4582.1|4589.3|4583.3|4589.3|4583.3|4588.1|4582.1|2
1736818620000|2025-01-14 01:37:00|4588.9|4582.9|4589.6|4583.6|4589.8|4583.8|4588.8|4582.8|1
1736818630000|2025-01-14 01:37:10|4589.3|4583.3|4589.9|4583.9|4590.3|4584.3|4589.3|4583.3|3
1736818640000|2025-01-14 01:37:20|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.9|4583.9|0
1736818660000|2025-01-14 01:37:40|4589.8|4583.8|4589.3|4583.3|4589.8|4583.8|4588.9|4582.9|2
1736818670000|2025-01-14 01:37:50|4588.9|4582.9|4588.3|4582.3|4588.9|4582.9|4588.3|4582.3|2
1736818680000|2025-01-14 01:38:00|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1736818690000|2025-01-14 01:38:10|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|0
1736818700000|2025-01-14 01:38:20|4587.9|4581.9|4586.4|4580.4|4587.9|4581.9|4586.3|4580.3|4
1736818710000|2025-01-14 01:38:30|4586.3|4580.3|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|0
1736818720000|2025-01-14 01:38:40|4587.6|4581.6|4588.4|4582.4|4588.6|4582.6|4587.6|4581.6|0
1736818730000|2025-01-14 01:38:50|4588.8|4582.8|4589.9|4583.9|4589.9|4583.9|4588.8|4582.8|1
1736818740000|2025-01-14 01:39:00|4590.3|4584.3|4590.6|4584.6|4590.6|4584.6|4589.9|4583.9|0
1736818750000|2025-01-14 01:39:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|3
1736818760000|2025-01-14 01:39:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736818770000|2025-01-14 01:39:30|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|1
1736818780000|2025-01-14 01:39:40|4589.9|4583.9|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|0
1736818790000|2025-01-14 01:39:50|4590.4|4584.4|4590.3|4584.3|4590.4|4584.4|4590.3|4584.3|0
1736818800000|2025-01-14 01:40:00|4590.6|4584.6|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|0
1736818810000|2025-01-14 01:40:10|4590.8|4584.8|4591.3|4585.3|4591.4|4585.4|4590.8|4584.8|2
1736818840000|2025-01-14 01:40:40|4591|4585|4589.8|4583.8|4591|4585|4589.8|4583.8|6
1736818850000|2025-01-14 01:40:50|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736818860000|2025-01-14 01:41:00|4589.8|4583.8|4590.3|4584.3|4591.3|4585.3|4589.8|4583.8|1
1736818870000|2025-01-14 01:41:10|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736818890000|2025-01-14 01:41:30|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.8|4583.8|0
1736818900000|2025-01-14 01:41:40|4589.8|4583.8|4589.3|4583.3|4589.8|4583.8|4589.3|4583.3|2
1736818910000|2025-01-14 01:41:50|4588.9|4582.9|4588.3|4582.3|4588.9|4582.9|4588.3|4582.3|0
1736818920000|2025-01-14 01:42:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736818930000|2025-01-14 01:42:10|4587.4|4581.4|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|1
1736818940000|2025-01-14 01:42:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736818950000|2025-01-14 01:42:30|4586.9|4580.9|4588.9|4582.9|4588.9|4582.9|4586.9|4580.9|5
1736818980000|2025-01-14 01:43:00|4589.2|4583.2|4590.3|4584.3|4590.3|4584.3|4589.2|4583.2|1
1736818990000|2025-01-14 01:43:10|4589.9|4583.9|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|0
1736819000000|2025-01-14 01:43:20|4590.4|4584.4|4589.4|4583.4|4590.6|4584.6|4589.3|4583.3|3
1736819010000|2025-01-14 01:43:30|4589.3|4583.3|4590.3|4584.3|4590.3|4584.3|4589.3|4583.3|1
1736819020000|2025-01-14 01:43:40|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736819030000|2025-01-14 01:43:50|||||||||5
1736819040000|2025-01-14 01:44:00|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|2
1736819050000|2025-01-14 01:44:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|1
1736819060000|2025-01-14 01:44:20|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.6|4583.6|0
1736819070000|2025-01-14 01:44:30|4589.8|4583.8|4589.9|4583.9|4589.9|4583.9|4589.3|4583.3|0
1736819080000|2025-01-14 01:44:40|4589.6|4583.6|4589.3|4583.3|4589.6|4583.6|4589.3|4583.3|0
1736819090000|2025-01-14 01:44:50|4589.4|4583.4|4589.3|4583.3|4589.4|4583.4|4589.3|4583.3|0
1736819100000|2025-01-14 01:45:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736819110000|2025-01-14 01:45:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4588.9|4582.9|0
1736819120000|2025-01-14 01:45:20|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4589.6|4583.6|0
1736819130000|2025-01-14 01:45:30|4589.9|4583.9|4590.9|4584.9|4591.3|4585.3|4589.9|4583.9|3
1736819140000|2025-01-14 01:45:40|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736819150000|2025-01-14 01:45:50|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1736819160000|2025-01-14 01:46:00|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1736819170000|2025-01-14 01:46:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736819180000|2025-01-14 01:46:20|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|1
1736819230000|2025-01-14 01:47:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736819240000|2025-01-14 01:47:20|4592.1|4586.1|4593.1|4587.1|4593.4|4587.4|4592.1|4586.1|38
1736819250000|2025-01-14 01:47:30|4592.9|4586.9|4592.9|4586.9|4593.1|4587.1|4592.9|4586.9|2
1736819260000|2025-01-14 01:47:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|6
1736819270000|2025-01-14 01:47:50|4592.4|4586.4|4590.3|4584.3|4592.4|4586.4|4590.3|4584.3|1
1736819280000|2025-01-14 01:48:00|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.3|4584.3|0
1736819300000|2025-01-14 01:48:20|4590.3|4584.3|4591.8|4585.8|4591.9|4585.9|4590.3|4584.3|2
1736819310000|2025-01-14 01:48:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|1
1736819340000|2025-01-14 01:49:00|4590.4|4584.4|4591.9|4585.9|4591.9|4585.9|4590.4|4584.4|0
1736819370000|2025-01-14 01:49:30|4592.4|4586.4|4591.9|4585.9|4592.4|4586.4|4591.6|4585.6|1
1736819380000|2025-01-14 01:49:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736819400000|2025-01-14 01:50:00|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|0
1736819410000|2025-01-14 01:50:10|||||||||8
1736819430000|2025-01-14 01:50:30|4592.3|4586.3|4592.6|4586.6|4592.6|4586.6|4591.9|4585.9|2
1736819440000|2025-01-14 01:50:40|4592.9|4586.9|4592.3|4586.3|4593.1|4587.1|4592.3|4586.3|0
1736819450000|2025-01-14 01:50:50|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1736819460000|2025-01-14 01:51:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736819470000|2025-01-14 01:51:10|4591.3|4585.3|4590.6|4584.6|4591.3|4585.3|4590.6|4584.6|2
1736819480000|2025-01-14 01:51:20|4590.9|4584.9|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|1
1736819490000|2025-01-14 01:51:30|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|1
1736819500000|2025-01-14 01:51:40|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1736819510000|2025-01-14 01:51:50|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1736819520000|2025-01-14 01:52:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736819530000|2025-01-14 01:52:10|4592.1|4586.1|4592.4|4586.4|4592.6|4586.6|4592.1|4586.1|1
1736819540000|2025-01-14 01:52:20|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.3|4586.3|0
1736819550000|2025-01-14 01:52:30|4596.3|4590.3|4594.9|4588.9|4596.3|4590.3|4594.8|4588.8|4
1736819560000|2025-01-14 01:52:40|4594.8|4588.8|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1736819570000|2025-01-14 01:52:50|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1736819580000|2025-01-14 01:53:00|4594.3|4588.3|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|4
1736819590000|2025-01-14 01:53:10|4592.9|4586.9|4592.8|4586.8|4592.9|4586.9|4592.8|4586.8|0
1736819600000|2025-01-14 01:53:20|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|1
1736819610000|2025-01-14 01:53:30|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1736819620000|2025-01-14 01:53:40|4590.9|4584.9|4590.3|4584.3|4590.9|4584.9|4590.3|4584.3|1
1736819630000|2025-01-14 01:53:50|4589.9|4583.9|4590.9|4584.9|4590.9|4584.9|4589.3|4583.3|3
1736819660000|2025-01-14 01:54:20|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|4
1736819670000|2025-01-14 01:54:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736819680000|2025-01-14 01:54:40|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.6|4583.6|0
1736819690000|2025-01-14 01:54:50|4590.3|4584.3|4591.9|4585.9|4592.3|4586.3|4590.3|4584.3|1
1736819700000|2025-01-14 01:55:00|4592.3|4586.3|4592.3|4586.3|4592.9|4586.9|4591.9|4585.9|1
1736819710000|2025-01-14 01:55:10|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.3|4586.3|0
1736819720000|2025-01-14 01:55:20|4593.3|4587.3|4594.9|4588.9|4594.9|4588.9|4593.3|4587.3|1
1736819730000|2025-01-14 01:55:30|||||||||1
1736819740000|2025-01-14 01:55:40|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|1
1736819750000|2025-01-14 01:55:50|4595.3|4589.3|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|7
1736819760000|2025-01-14 01:56:00|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.8|4589.8|0
1736819780000|2025-01-14 01:56:20|4596.2|4590.2|4594.9|4588.9|4596.2|4590.2|4594.9|4588.9|4
1736819790000|2025-01-14 01:56:30|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|1
1736819810000|2025-01-14 01:56:50|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|1
1736819820000|2025-01-14 01:57:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736819830000|2025-01-14 01:57:10|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|2
1736819840000|2025-01-14 01:57:20|4597.6|4591.6|4598.3|4592.3|4598.3|4592.3|4597.6|4591.6|3
1736819850000|2025-01-14 01:57:30|4598.4|4592.4|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|1
1736819860000|2025-01-14 01:57:40|4596.9|4590.9|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|4
1736819870000|2025-01-14 01:57:50|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|0
1736819880000|2025-01-14 01:58:00|4596.6|4590.6|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|1
1736819890000|2025-01-14 01:58:10|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1736819900000|2025-01-14 01:58:20|4596.4|4590.4|4597.3|4591.3|4597.3|4591.3|4596.4|4590.4|0
1736819930000|2025-01-14 01:58:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1736819940000|2025-01-14 01:59:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|1
1736819960000|2025-01-14 01:59:20|4596.4|4590.4|4595.9|4589.9|4596.4|4590.4|4595.9|4589.9|4
1736819970000|2025-01-14 01:59:30|4595.8|4589.8|4595.4|4589.4|4595.8|4589.8|4595.3|4589.3|1
1736819980000|2025-01-14 01:59:40|4595.8|4589.8|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|1
1736819990000|2025-01-14 01:59:50|4596.3|4590.3|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|1
1736820000000|2025-01-14 02:00:00|4596.8|4590.8|4597.9|4591.9|4597.9|4591.9|4595.9|4589.9|2
1736820020000|2025-01-14 02:00:20|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|24
1736820030000|2025-01-14 02:00:30|4598.3|4592.3|4596.9|4590.9|4598.3|4592.3|4596.9|4590.9|5
1736820060000|2025-01-14 02:01:00|4597.4|4591.4|4597.4|4591.4|4597.6|4591.6|4597.4|4591.4|1
1736820070000|2025-01-14 02:01:10|4597.3|4591.3|4596.9|4590.9|4597.3|4591.3|4596.9|4590.9|0
1736820090000|2025-01-14 02:01:30|4597.3|4591.3|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|1
1736820100000|2025-01-14 02:01:40|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1736820110000|2025-01-14 02:01:50|4597.8|4591.8|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|6
1736820140000|2025-01-14 02:02:20|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|1
1736820150000|2025-01-14 02:02:30|4597.8|4591.8|4597.9|4591.9|4598.3|4592.3|4597.8|4591.8|0
1736820160000|2025-01-14 02:02:40|4597.1|4591.1|4596.8|4590.8|4597.1|4591.1|4596.8|4590.8|3
1736820180000|2025-01-14 02:03:00|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4595.9|4589.9|2
1736820190000|2025-01-14 02:03:10|4596.4|4590.4|4597.3|4591.3|4597.3|4591.3|4596.4|4590.4|0
1736820200000|2025-01-14 02:03:20|4596.9|4590.9|4596.3|4590.3|4596.9|4590.9|4596.3|4590.3|0
1736820230000|2025-01-14 02:03:50|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736820240000|2025-01-14 02:04:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736820250000|2025-01-14 02:04:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736820260000|2025-01-14 02:04:20|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|0
1736820310000|2025-01-14 02:05:10|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.3|4589.3|4
1736820320000|2025-01-14 02:05:20|4595.8|4589.8|4596.9|4590.9|4597|4591|4595.8|4589.8|4
1736820330000|2025-01-14 02:05:30|4597.3|4591.3|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|1
1736820340000|2025-01-14 02:05:40|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|1
1736820350000|2025-01-14 02:05:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1736820360000|2025-01-14 02:06:00|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4597.9|4591.9|5
1736820400000|2025-01-14 02:06:40|4598.8|4592.8|4597.9|4591.9|4598.8|4592.8|4597.9|4591.9|2
1736820410000|2025-01-14 02:06:50|4598.3|4592.3|4597.3|4591.3|4598.4|4592.4|4597.3|4591.3|1
1736820420000|2025-01-14 02:07:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1736820430000|2025-01-14 02:07:10|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1736820440000|2025-01-14 02:07:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1736820450000|2025-01-14 02:07:30|4595.9|4589.9|4595.8|4589.8|4595.9|4589.9|4595.8|4589.8|0
1736820460000|2025-01-14 02:07:40|4595.3|4589.3|4595.3|4589.3|4595.9|4589.9|4595.3|4589.3|1
1736820470000|2025-01-14 02:07:50|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736820480000|2025-01-14 02:08:00|4595.4|4589.4|4595.3|4589.3|4595.4|4589.4|4595.3|4589.3|0
1736820520000|2025-01-14 02:08:40|4594.9|4588.9|4593.9|4587.9|4594.9|4588.9|4593.6|4587.6|0
1736820530000|2025-01-14 02:08:50|4593.6|4587.6|4592.3|4586.3|4593.6|4587.6|4592.3|4586.3|0
1736820540000|2025-01-14 02:09:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1736820550000|2025-01-14 02:09:10|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|0
1736820570000|2025-01-14 02:09:30|4592.9|4586.9|4591.3|4585.3|4592.9|4586.9|4591.3|4585.3|6
1736820580000|2025-01-14 02:09:40|4590.9|4584.9|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|0
1736820590000|2025-01-14 02:09:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736820600000|2025-01-14 02:10:00|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|1
1736820610000|2025-01-14 02:10:10|4591.3|4585.3|4591.9|4585.9|4591.9|4585.9|4591.3|4585.3|0
1736820620000|2025-01-14 02:10:20|4590.9|4584.9|4590.3|4584.3|4590.9|4584.9|4590.3|4584.3|1
1736820630000|2025-01-14 02:10:30|4590.6|4584.6|4589.3|4583.3|4590.6|4584.6|4589.3|4583.3|0
1736820640000|2025-01-14 02:10:40|4588.6|4582.6|4589.3|4583.3|4590.1|4584.1|4588.6|4582.6|3
1736820650000|2025-01-14 02:10:50|4589.6|4583.6|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|0
1736820660000|2025-01-14 02:11:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1736820670000|2025-01-14 02:11:10|4587.9|4581.9|4586.3|4580.3|4587.9|4581.9|4586.3|4580.3|1
1736820680000|2025-01-14 02:11:20|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|1
1736820700000|2025-01-14 02:11:40|||||||||1
1736820720000|2025-01-14 02:12:00|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1736820740000|2025-01-14 02:12:20|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|0
1736820750000|2025-01-14 02:12:30|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1736820760000|2025-01-14 02:12:40|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.3|4579.3|0
1736820770000|2025-01-14 02:12:50|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736820780000|2025-01-14 02:13:00|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1736820790000|2025-01-14 02:13:10|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1736820800000|2025-01-14 02:13:20|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|1
1736820820000|2025-01-14 02:13:40|4586.6|4580.6|4585.9|4579.9|4586.6|4580.6|4585.9|4579.9|2
1736820830000|2025-01-14 02:13:50|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736820840000|2025-01-14 02:14:00|4585.3|4579.3|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|1
1736820860000|2025-01-14 02:14:20|4584.9|4578.9|4583.9|4577.9|4584.9|4578.9|4583.9|4577.9|1
1736820870000|2025-01-14 02:14:30|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4584.3|4578.3|2
1736820880000|2025-01-14 02:14:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|0
1736820890000|2025-01-14 02:14:50|4584.1|4578.1|4585.6|4579.6|4585.6|4579.6|4583.9|4577.9|3
1736820900000|2025-01-14 02:15:00|4585.7|4579.7|4585.9|4579.9|4586.9|4580.9|4585.7|4579.7|21
1736820910000|2025-01-14 02:15:10|4586.3|4580.3|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|0
1736820930000|2025-01-14 02:15:30|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|1
1736820940000|2025-01-14 02:15:40|4585.9|4579.9|4586.6|4580.6|4586.9|4580.9|4585.9|4579.9|0
1736820960000|2025-01-14 02:16:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736820970000|2025-01-14 02:16:10|||||||||1
1736821000000|2025-01-14 02:16:40|4587.1|4581.1|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|41
1736821010000|2025-01-14 02:16:50|4587|4581|4587|4581|4587|4581|4587|4581|0
1736821020000|2025-01-14 02:17:00|4586.8|4580.8|4587|4581|4587|4581|4586.8|4580.8|7
1736821080000|2025-01-14 02:18:00|4587.1|4581.1|4587|4581|4587.1|4581.1|4587|4581|0
1736821090000|2025-01-14 02:18:10|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|5
1736821100000|2025-01-14 02:18:20|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736821120000|2025-01-14 02:18:40|4585|4579|4585.3|4579.3|4585.3|4579.3|4585|4579|1
1736821130000|2025-01-14 02:18:50|4585.6|4579.6|4586|4580|4586|4580|4585.6|4579.6|0
1736821140000|2025-01-14 02:19:00|4585|4579|4585|4579|4585|4579|4585|4579|1
1736821150000|2025-01-14 02:19:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736821160000|2025-01-14 02:19:20|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821190000|2025-01-14 02:19:50|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|1
1736821200000|2025-01-14 02:20:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821300000|2025-01-14 02:21:40|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|1
1736821320000|2025-01-14 02:22:00|4586.5|4580.5|4584.8|4578.8|4586.8|4580.8|4584.8|4578.8|9
1736821340000|2025-01-14 02:22:20|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821350000|2025-01-14 02:22:30|4585.3|4579.3|4585|4579|4585.3|4579.3|4585|4579|0
1736821360000|2025-01-14 02:22:40|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|1
1736821370000|2025-01-14 02:22:50|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821380000|2025-01-14 02:23:00|4585.1|4579.1|4585.5|4579.5|4585.5|4579.5|4585.1|4579.1|1
1736821400000|2025-01-14 02:23:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736821430000|2025-01-14 02:23:50|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821440000|2025-01-14 02:24:00|4584.8|4578.8|4583|4577|4585.3|4579.3|4583|4577|4
1736821450000|2025-01-14 02:24:10|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|0
1736821460000|2025-01-14 02:24:20|4582|4576|4581.5|4575.5|4582|4576|4581.1|4575.1|4
1736821470000|2025-01-14 02:24:30|4581.6|4575.6|4581.5|4575.5|4581.6|4575.6|4581.5|4575.5|0
1736821480000|2025-01-14 02:24:40|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4582.3|4576.3|2
1736821500000|2025-01-14 02:25:00|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|0
1736821510000|2025-01-14 02:25:10|4584|4578|4584.5|4578.5|4584.5|4578.5|4584|4578|4
1736821520000|2025-01-14 02:25:20|4584.6|4578.6|4584.5|4578.5|4584.6|4578.6|4584.5|4578.5|0
1736821540000|2025-01-14 02:25:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736821580000|2025-01-14 02:26:20|4584.8|4578.8|4584|4578|4584.8|4578.8|4583.8|4577.8|3
1736821620000|2025-01-14 02:27:00|4584.3|4578.3|4586|4580|4586|4580|4584.3|4578.3|1
1736821630000|2025-01-14 02:27:10|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|1
1736821640000|2025-01-14 02:27:20|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.6|4580.6|0
1736821650000|2025-01-14 02:27:30|4587|4581|4587|4581|4587|4581|4587|4581|5
1736821660000|2025-01-14 02:27:40|4588.6|4582.6|4586.6|4580.6|4588.6|4582.6|4586.6|4580.6|26
1736821680000|2025-01-14 02:28:00|4587|4581|4587.5|4581.5|4587.6|4581.6|4587|4581|2
1736821690000|2025-01-14 02:28:10|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4587.3|4581.3|0
1736821700000|2025-01-14 02:28:20|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4587.3|4581.3|0
1736821730000|2025-01-14 02:28:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736821750000|2025-01-14 02:29:10|4587.6|4581.6|4588.3|4582.3|4588.3|4582.3|4587.6|4581.6|1
1736821760000|2025-01-14 02:29:20|4588.6|4582.6|4589|4583|4589|4583|4588.6|4582.6|5
1736821770000|2025-01-14 02:29:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|8
1736821790000|2025-01-14 02:29:50|4589|4583|4589|4583|4589|4583|4589|4583|0
1736821800000|2025-01-14 02:30:00|4589.1|4583.1|4589|4583|4589.1|4583.1|4589|4583|36
1736821810000|2025-01-14 02:30:10|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4586.5|4580.5|8
1736821820000|2025-01-14 02:30:20|4587|4581|4587.3|4581.3|4588.6|4582.6|4587|4581|1
1736821830000|2025-01-14 02:30:30|4587.5|4581.5|4582.6|4576.6|4587.5|4581.5|4582.6|4576.6|2
1736821840000|2025-01-14 02:30:40|4582|4576|4583|4577|4583|4577|4582|4576|0
1736821850000|2025-01-14 02:30:50|4582.1|4576.1|4581.3|4575.3|4582.1|4576.1|4581.3|4575.3|2
1736821860000|2025-01-14 02:31:00|4581.7|4575.7|4582.6|4576.6|4584.3|4578.3|4581.7|4575.7|4
1736821870000|2025-01-14 02:31:10|4583.6|4577.6|4585|4579|4587|4581|4583.3|4577.3|7
1736821880000|2025-01-14 02:31:20|4586|4580|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|2
1736821890000|2025-01-14 02:31:30|4586.6|4580.6|4587.3|4581.3|4587.3|4581.3|4586.6|4580.6|0
1736821900000|2025-01-14 02:31:40|4587|4581|4587.3|4581.3|4587.3|4581.3|4587|4581|0
1736821910000|2025-01-14 02:31:50|4587|4581|4584.3|4578.3|4587|4581|4584.3|4578.3|1
1736821920000|2025-01-14 02:32:00|4584.5|4578.5|4583.8|4577.8|4584.6|4578.6|4583.8|4577.8|0
1736821930000|2025-01-14 02:32:10|4583.7|4577.7|4582.3|4576.3|4583.7|4577.7|4582.3|4576.3|2
1736821940000|2025-01-14 02:32:20|4582.6|4576.6|4582.5|4576.5|4583.3|4577.3|4582.5|4576.5|0
1736821950000|2025-01-14 02:32:30|4582.1|4576.1|4583|4577|4583|4577|4581.6|4575.6|1
1736821960000|2025-01-14 02:32:40|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|0
1736821970000|2025-01-14 02:32:50|4583.6|4577.6|4585.3|4579.3|4585.5|4579.5|4583.6|4577.6|0
1736821980000|2025-01-14 02:33:00|4585|4579|4584.3|4578.3|4585|4579|4584.3|4578.3|0
1736822000000|2025-01-14 02:33:20|4584.6|4578.6|4583|4577|4584.6|4578.6|4583|4577|2
1736822010000|2025-01-14 02:33:30|4582.7|4576.7|4581.5|4575.5|4582.7|4576.7|4581|4575|1
1736822020000|2025-01-14 02:33:40|4581.3|4575.3|4582|4576|4582|4576|4581|4575|0
1736822030000|2025-01-14 02:33:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.3|4575.3|0
1736822040000|2025-01-14 02:34:00|4581.6|4575.6|4583.3|4577.3|4584.3|4578.3|4581.6|4575.6|3
1736822050000|2025-01-14 02:34:10|4583.5|4577.5|4585.3|4579.3|4585.3|4579.3|4583.3|4577.3|1
1736822060000|2025-01-14 02:34:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1736822070000|2025-01-14 02:34:30|4586|4580|4587.3|4581.3|4587.3|4581.3|4586|4580|2
1736822090000|2025-01-14 02:34:50|4587|4581|4585.3|4579.3|4587|4581|4584.8|4578.8|4
1736822100000|2025-01-14 02:35:00|4584.8|4578.8|4586|4580|4586|4580|4584.8|4578.8|0
1736822120000|2025-01-14 02:35:20|4584.5|4578.5|4586.3|4580.3|4586.3|4580.3|4584.5|4578.5|3
1736822130000|2025-01-14 02:35:30|4586.5|4580.5|4587|4581|4587|4581|4586.3|4580.3|0
1736822140000|2025-01-14 02:35:40|4587.2|4581.2|4588.3|4582.3|4588.3|4582.3|4587.2|4581.2|1
1736822160000|2025-01-14 02:36:00|4589|4583|4588.3|4582.3|4589|4583|4588.3|4582.3|10
1736822170000|2025-01-14 02:36:10|4588.6|4582.6|4589|4583|4589|4583|4588.6|4582.6|0
1736822180000|2025-01-14 02:36:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736822190000|2025-01-14 02:36:30|4589|4583|4589|4583|4589|4583|4589|4583|0
1736822200000|2025-01-14 02:36:40|4591.1|4585.1|4591.5|4585.5|4591.6|4585.6|4591.1|4585.1|5
1736822210000|2025-01-14 02:36:50|4591.3|4585.3|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736822220000|2025-01-14 02:37:00|4591.3|4585.3|4590.3|4584.3|4591.5|4585.5|4590.3|4584.3|1
1736822230000|2025-01-14 02:37:10|4590.5|4584.5|4590.3|4584.3|4590.5|4584.5|4590.3|4584.3|0
1736822240000|2025-01-14 02:37:20|4590.5|4584.5|4590.6|4584.6|4590.6|4584.6|4590|4584|0
1736822250000|2025-01-14 02:37:30|4590.5|4584.5|4589.3|4583.3|4590.5|4584.5|4589|4583|3
1736822260000|2025-01-14 02:37:40|4589|4583|4590|4584|4590|4584|4589|4583|0
1736822270000|2025-01-14 02:37:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1736822280000|2025-01-14 02:38:00|4591|4585|4591.3|4585.3|4591.3|4585.3|4591|4585|0
1736822290000|2025-01-14 02:38:10|4590.6|4584.6|4590.3|4584.3|4590.6|4584.6|4589|4583|1
1736822300000|2025-01-14 02:38:20|4590|4584|4589.6|4583.6|4590.3|4584.3|4589|4583|0
1736822310000|2025-01-14 02:38:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736822320000|2025-01-14 02:38:40|4589.3|4583.3|4589.6|4583.6|4589.6|4583.6|4589|4583|1
1736822330000|2025-01-14 02:38:50|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4587.5|4581.5|1
1736822340000|2025-01-14 02:39:00|4587.5|4581.5|4588.3|4582.3|4588.6|4582.6|4587.5|4581.5|2
1736822350000|2025-01-14 02:39:10|4588.5|4582.5|4588|4582|4588.6|4582.6|4588|4582|0
1736822360000|2025-01-14 02:39:20|4587.5|4581.5|4587|4581|4587.5|4581.5|4586.3|4580.3|1
1736822370000|2025-01-14 02:39:30|4586.6|4580.6|4587|4581|4587|4581|4586.3|4580.3|0
1736822380000|2025-01-14 02:39:40|4586.6|4580.6|4582.5|4576.5|4586.6|4580.6|4582.5|4576.5|2
1736822390000|2025-01-14 02:39:50|4582.3|4576.3|4583|4577|4583|4577|4582.3|4576.3|0
1736822400000|2025-01-14 02:40:00|4582.6|4576.6|4582.6|4576.6|4583|4577|4582.6|4576.6|0
1736822410000|2025-01-14 02:40:10|4582.5|4576.5|4582.5|4576.5|4585|4579|4582.1|4576.1|15
1736822420000|2025-01-14 02:40:20|4582.3|4576.3|4583|4577|4585|4579|4582.3|4576.3|9
1736822450000|2025-01-14 02:40:50|4583.5|4577.5|4585.8|4579.8|4586.3|4580.3|4583.5|4577.5|1
1736822460000|2025-01-14 02:41:00|4586|4580|4585.5|4579.5|4586.3|4580.3|4585.3|4579.3|2
1736822470000|2025-01-14 02:41:10|4586.3|4580.3|4587.8|4581.8|4587.8|4581.8|4586.3|4580.3|0
1736822480000|2025-01-14 02:41:20|4588.1|4582.1|4588|4582|4589|4583|4588|4582|2
1736822490000|2025-01-14 02:41:30|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|2
1736822500000|2025-01-14 02:41:40|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1736822510000|2025-01-14 02:41:50|4586|4580|4586|4580|4586|4580|4585.8|4579.8|0
1736822520000|2025-01-14 02:42:00|4586.3|4580.3|4586|4580|4586.3|4580.3|4584.8|4578.8|3
1736822530000|2025-01-14 02:42:10|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1736822540000|2025-01-14 02:42:20|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585|4579|0
1736822550000|2025-01-14 02:42:30|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736822580000|2025-01-14 02:43:00|4585|4579|4584|4578|4585|4579|4584|4578|2
1736822590000|2025-01-14 02:43:10|4583.8|4577.8|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|1
1736822600000|2025-01-14 02:43:20|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1736822610000|2025-01-14 02:43:30|4583.7|4577.7|4584|4578|4584.3|4578.3|4583.7|4577.7|0
1736822620000|2025-01-14 02:43:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1736822630000|2025-01-14 02:43:50|4584.5|4578.5|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736822650000|2025-01-14 02:44:10|4584.5|4578.5|4584.5|4578.5|4585|4579|4584.3|4578.3|0
1736822660000|2025-01-14 02:44:20|4585|4579|4586.3|4580.3|4586.3|4580.3|4585|4579|1
1736822670000|2025-01-14 02:44:30|4586|4580|4586.3|4580.3|4586.5|4580.5|4585.8|4579.8|0
1736822690000|2025-01-14 02:44:50|4585.6|4579.6|4585.5|4579.5|4585.8|4579.8|4585.5|4579.5|0
1736822700000|2025-01-14 02:45:00|4586|4580|4586.3|4580.3|4586.3|4580.3|4585.6|4579.6|0
1736822710000|2025-01-14 02:45:10|4586.5|4580.5|4587|4581|4587|4581|4586.3|4580.3|0
1736822720000|2025-01-14 02:45:20|4586.8|4580.8|4584.5|4578.5|4586.8|4580.8|4584.5|4578.5|4
1736822730000|2025-01-14 02:45:30|4584.1|4578.1|4584.3|4578.3|4584.3|4578.3|4583.6|4577.6|1
1736822760000|2025-01-14 02:46:00|4584.5|4578.5|4584.3|4578.3|4585|4579|4584.3|4578.3|0
1736822770000|2025-01-14 02:46:10|4583.3|4577.3|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1736822790000|2025-01-14 02:46:30|4582.8|4576.8|4583.3|4577.3|4583.3|4577.3|4582.8|4576.8|0
1736822800000|2025-01-14 02:46:40|4583|4577|4584|4578|4584|4578|4583|4577|1
1736822820000|2025-01-14 02:47:00|4584.5|4578.5|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|1
1736822830000|2025-01-14 02:47:10|4585.6|4579.6|4586.3|4580.3|4586.3|4580.3|4585.6|4579.6|0
1736822840000|2025-01-14 02:47:20|4586|4580|4585.5|4579.5|4586|4580|4585.5|4579.5|2
1736822850000|2025-01-14 02:47:30|4585|4579|4584.6|4578.6|4585.5|4579.5|4584.3|4578.3|3
1736822860000|2025-01-14 02:47:40|4584.5|4578.5|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|1
1736822870000|2025-01-14 02:47:50|4584.6|4578.6|4585|4579|4585|4579|4584.6|4578.6|0
1736822880000|2025-01-14 02:48:00|4585.8|4579.8|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|3
1736822890000|2025-01-14 02:48:10|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736822900000|2025-01-14 02:48:20|4585.6|4579.6|4585.3|4579.3|4586|4580|4585.3|4579.3|0
1736822910000|2025-01-14 02:48:30|4585|4579|4584|4578|4585|4579|4584|4578|3
1736822920000|2025-01-14 02:48:40|4584.3|4578.3|4585|4579|4585|4579|4584.3|4578.3|1
1736822930000|2025-01-14 02:48:50|4584.8|4578.8|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|0
1736822940000|2025-01-14 02:49:00|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736822950000|2025-01-14 02:49:10|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736822960000|2025-01-14 02:49:20|4584.7|4578.7|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|1
1736822970000|2025-01-14 02:49:30|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736822990000|2025-01-14 02:49:50|4585.7|4579.7|4585.8|4579.8|4586|4580|4585.7|4579.7|0
1736823000000|2025-01-14 02:50:00|4586|4580|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|3
1736823010000|2025-01-14 02:50:10|4585.6|4579.6|4586|4580|4586|4580|4585.3|4579.3|0
1736823020000|2025-01-14 02:50:20|4586.3|4580.3|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|0
1736823030000|2025-01-14 02:50:30|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|0
1736823040000|2025-01-14 02:50:40|4585.6|4579.6|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|6
1736823050000|2025-01-14 02:50:50|4585|4579|4585|4579|4585|4579|4584.6|4578.6|0
1736823060000|2025-01-14 02:51:00|4585.6|4579.6|4585|4579|4586|4580|4584.6|4578.6|5
1736823080000|2025-01-14 02:51:20|4585.3|4579.3|4584.5|4578.5|4585.5|4579.5|4584|4578|5
1736823090000|2025-01-14 02:51:30|4584|4578|4584|4578|4584|4578|4584|4578|5
1736823100000|2025-01-14 02:51:40|4583.6|4577.6|4583.6|4577.6|4584|4578|4583.6|4577.6|0
1736823110000|2025-01-14 02:51:50|4582|4576|4582|4576|4582|4576|4581.5|4575.5|1
1736823120000|2025-01-14 02:52:00|4581.8|4575.8|4581.5|4575.5|4581.8|4575.8|4581|4575|3
1736823130000|2025-01-14 02:52:10|4581.6|4575.6|4579.6|4573.6|4581.6|4575.6|4579.6|4573.6|5
1736823140000|2025-01-14 02:52:20|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|1
1736823150000|2025-01-14 02:52:30|4581|4575|4581.3|4575.3|4581.5|4575.5|4580.6|4574.6|0
1736823160000|2025-01-14 02:52:40|4581.6|4575.6|4582|4576|4582|4576|4581.3|4575.3|0
1736823170000|2025-01-14 02:52:50|4582.3|4576.3|4581.1|4575.1|4582.3|4576.3|4581|4575|5
1736823180000|2025-01-14 02:53:00|4581|4575|4582.1|4576.1|4582.6|4576.6|4581|4575|0
1736823190000|2025-01-14 02:53:10|4582|4576|4582|4576|4582|4576|4582|4576|0
1736823200000|2025-01-14 02:53:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736823210000|2025-01-14 02:53:30|4582.8|4576.8|4583.3|4577.3|4583.6|4577.6|4582.8|4576.8|6
1736823220000|2025-01-14 02:53:40|4582.6|4576.6|4582|4576|4582.6|4576.6|4582|4576|1
1736823230000|2025-01-14 02:53:50|4581.8|4575.8|4580.6|4574.6|4581.8|4575.8|4580.6|4574.6|6
1736823240000|2025-01-14 02:54:00|4580.1|4574.1|4578.6|4572.6|4580.1|4574.1|4578.6|4572.6|6
1736823250000|2025-01-14 02:54:10|4579|4573|4580.5|4574.5|4581|4575|4579|4573|2
1736823260000|2025-01-14 02:54:20|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|4
1736823270000|2025-01-14 02:54:30|4581.5|4575.5|4581.5|4575.5|4581.6|4575.6|4581.5|4575.5|0
1736823280000|2025-01-14 02:54:40|4581.6|4575.6|4583.5|4577.5|4584|4578|4581.6|4575.6|1
1736823290000|2025-01-14 02:54:50|4583.6|4577.6|4583|4577|4583.6|4577.6|4582.8|4576.8|0
1736823300000|2025-01-14 02:55:00|4583.3|4577.3|4581.6|4575.6|4583.3|4577.3|4581.6|4575.6|5
1736823310000|2025-01-14 02:55:10|4582.5|4576.5|4583|4577|4583|4577|4582|4576|2
1736823320000|2025-01-14 02:55:20|4582.6|4576.6|4582.5|4576.5|4582.6|4576.6|4582.5|4576.5|0
1736823330000|2025-01-14 02:55:30|4582.3|4576.3|4582.6|4576.6|4583.6|4577.6|4582|4576|7
1736823340000|2025-01-14 02:55:40|4583|4577|4583|4577|4583|4577|4583|4577|0
1736823350000|2025-01-14 02:55:50|4582.3|4576.3|4581.5|4575.5|4583|4577|4581.5|4575.5|5
1736823360000|2025-01-14 02:56:00|4581.6|4575.6|4582.3|4576.3|4583|4577|4581.6|4575.6|1
1736823370000|2025-01-14 02:56:10|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|0
1736823380000|2025-01-14 02:56:20|4583|4577|4585|4579|4585|4579|4583|4577|2
1736823390000|2025-01-14 02:56:30|4585.3|4579.3|4583|4577|4585.3|4579.3|4583|4577|5
1736823400000|2025-01-14 02:56:40|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|0
1736823410000|2025-01-14 02:56:50|4583.6|4577.6|4582.5|4576.5|4583.6|4577.6|4582.5|4576.5|5
1736823420000|2025-01-14 02:57:00|4583|4577|4583.6|4577.6|4583.6|4577.6|4583|4577|0
1736823430000|2025-01-14 02:57:10|4584|4578|4586.5|4580.5|4586.6|4580.6|4584|4578|14
1736823440000|2025-01-14 02:57:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|0
1736823450000|2025-01-14 02:57:30|4587|4581|4586.5|4580.5|4587|4581|4586.3|4580.3|0
1736823460000|2025-01-14 02:57:40|4586.6|4580.6|4586.3|4580.3|4587|4581|4586.3|4580.3|9
1736823470000|2025-01-14 02:57:50|4586|4580|4585.5|4579.5|4586|4580|4585.5|4579.5|0
1736823500000|2025-01-14 02:58:20|4585.1|4579.1|4585.3|4579.3|4585.3|4579.3|4585.1|4579.1|1
1736823510000|2025-01-14 02:58:30|4585|4579|4585.3|4579.3|4585.3|4579.3|4585|4579|0
1736823520000|2025-01-14 02:58:40|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|0
1736823530000|2025-01-14 02:58:50|4584.1|4578.1|4584.6|4578.6|4584.6|4578.6|4584.1|4578.1|11
1736823550000|2025-01-14 02:59:10|4584.5|4578.5|4584.6|4578.6|4584.6|4578.6|4584.5|4578.5|0
1736823560000|2025-01-14 02:59:20|||||||||1
1736823570000|2025-01-14 02:59:30|4584.3|4578.3|4583.6|4577.6|4584.6|4578.6|4583.6|4577.6|1
1736823580000|2025-01-14 02:59:40|4582.6|4576.6|4584|4578|4584|4578|4582.6|4576.6|7
1736823600000|2025-01-14 03:00:00|4584.6|4578.6|4583.6|4577.6|4584.7|4578.7|4583.5|4577.5|2
1736823610000|2025-01-14 03:00:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1736823620000|2025-01-14 03:00:20|4583.6|4577.6|4584.3|4578.3|4584.5|4578.5|4583.6|4577.6|0
1736823630000|2025-01-14 03:00:30|4584.6|4578.6|4582.3|4576.3|4585|4579|4582.3|4576.3|4
1736823640000|2025-01-14 03:00:40|4582.5|4576.5|4583.3|4577.3|4583.3|4577.3|4582.5|4576.5|0
1736823650000|2025-01-14 03:00:50|4583.6|4577.6|4582.3|4576.3|4583.6|4577.6|4582.3|4576.3|2
1736823660000|2025-01-14 03:01:00|4582|4576|4582|4576|4582|4576|4582|4576|0
1736823670000|2025-01-14 03:01:10|4581.3|4575.3|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|0
1736823680000|2025-01-14 03:01:20|4581|4575|4581|4575|4581.3|4575.3|4581|4575|1
1736823690000|2025-01-14 03:01:30|4581.3|4575.3|4581.5|4575.5|4581.6|4575.6|4581.3|4575.3|1
1736823700000|2025-01-14 03:01:40|4581.3|4575.3|4581|4575|4581.3|4575.3|4581|4575|0
1736823710000|2025-01-14 03:01:50|4581.3|4575.3|4581|4575|4581.5|4575.5|4581|4575|0
1736823720000|2025-01-14 03:02:00|4581.5|4575.5|4582.3|4576.3|4582.3|4576.3|4581.5|4575.5|3
1736823730000|2025-01-14 03:02:10|4582.7|4576.7|4582.8|4576.8|4583|4577|4582.7|4576.7|0
1736823740000|2025-01-14 03:02:20|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1736823750000|2025-01-14 03:02:30|4584|4578|4583.3|4577.3|4584|4578|4583.3|4577.3|2
1736823770000|2025-01-14 03:02:50|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1736823780000|2025-01-14 03:03:00|4582.3|4576.3|4583.3|4577.3|4583.3|4577.3|4582.3|4576.3|2
1736823790000|2025-01-14 03:03:10|4583|4577|4582.5|4576.5|4583.3|4577.3|4582.3|4576.3|0
1736823800000|2025-01-14 03:03:20|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582.3|4576.3|0
1736823810000|2025-01-14 03:03:30|4582.3|4576.3|4582|4576|4582.5|4576.5|4582|4576|0
1736823820000|2025-01-14 03:03:40|4584|4578|4584|4578|4584|4578|4584|4578|2
1736823840000|2025-01-14 03:04:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|3
1736823860000|2025-01-14 03:04:20|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|2
1736823880000|2025-01-14 03:04:40|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|4
1736823890000|2025-01-14 03:04:50|4586.6|4580.6|4587|4581|4587|4581|4586.6|4580.6|1
1736823900000|2025-01-14 03:05:00|||||||||8
1736823910000|2025-01-14 03:05:10|4587.1|4581.1|4587|4581|4587.1|4581.1|4586.8|4580.8|18
1736823920000|2025-01-14 03:05:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736823930000|2025-01-14 03:05:30|4586.3|4580.3|4587.1|4581.1|4587.1|4581.1|4586.3|4580.3|3
1736823940000|2025-01-14 03:05:40|4587|4581|4587|4581|4587|4581|4587|4581|0
1736823950000|2025-01-14 03:05:50|4586.5|4580.5|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|5
1736823960000|2025-01-14 03:06:00|4586.5|4580.5|4587|4581|4587|4581|4586.3|4580.3|0
1736823970000|2025-01-14 03:06:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736823980000|2025-01-14 03:06:20|4587|4581|4587|4581|4587|4581|4587|4581|0
1736824000000|2025-01-14 03:06:40|4586.8|4580.8|4586|4580|4586.8|4580.8|4586|4580|2
1736824010000|2025-01-14 03:06:50|4585.8|4579.8|4585.8|4579.8|4586.3|4580.3|4585.8|4579.8|1
1736824020000|2025-01-14 03:07:00|4586.3|4580.3|4586.8|4580.8|4587|4581|4586.3|4580.3|0
1736824030000|2025-01-14 03:07:10|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4585.8|4579.8|1
1736824040000|2025-01-14 03:07:20|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|0
1736824050000|2025-01-14 03:07:30|4586.5|4580.5|4586.6|4580.6|4586.8|4580.8|4586.5|4580.5|0
1736824060000|2025-01-14 03:07:40|4586.3|4580.3|4587|4581|4587|4581|4586.3|4580.3|0
1736824070000|2025-01-14 03:07:50|||||||||1
1736824080000|2025-01-14 03:08:00|4587.1|4581.1|4593|4587|4593|4587|4587.1|4581.1|3
1736824090000|2025-01-14 03:08:10|4592.6|4586.6|4592.5|4586.5|4592.6|4586.6|4592.5|4586.5|0
1736824100000|2025-01-14 03:08:20|4592.3|4586.3|4592|4586|4592.3|4586.3|4592|4586|0
1736824110000|2025-01-14 03:08:30|4591|4585|4591|4585|4591|4585|4591|4585|4
1736824120000|2025-01-14 03:08:40|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736824130000|2025-01-14 03:08:50|4591.6|4585.6|4591.5|4585.5|4592|4586|4591.3|4585.3|0
1736824140000|2025-01-14 03:09:00|4591.3|4585.3|4591.8|4585.8|4592.3|4586.3|4590.8|4584.8|1
1736824150000|2025-01-14 03:09:10|4592|4586|4593|4587|4593|4587|4591.8|4585.8|0
1736824170000|2025-01-14 03:09:30|4593.1|4587.1|4593.6|4587.6|4594|4588|4593.1|4587.1|4
1736824180000|2025-01-14 03:09:40|4594|4588|4596|4590|4596|4590|4594|4588|2
1736824190000|2025-01-14 03:09:50|4596.3|4590.3|4596|4590|4596.3|4590.3|4596|4590|0
1736824200000|2025-01-14 03:10:00|4595.3|4589.3|4596|4590|4596|4590|4594|4588|4
1736824210000|2025-01-14 03:10:10|4595.6|4589.6|4596|4590|4596.3|4590.3|4595.6|4589.6|0
1736824220000|2025-01-14 03:10:20|4596.3|4590.3|4597|4591|4597|4591|4596|4590|0
1736824230000|2025-01-14 03:10:30|4598|4592|4598.3|4592.3|4598.3|4592.3|4598|4592|1
1736824240000|2025-01-14 03:10:40|4598|4592|4597.6|4591.6|4598.3|4592.3|4597.6|4591.6|5
1736824260000|2025-01-14 03:11:00|4598|4592|4598|4592|4598.6|4592.6|4598|4592|2
1736824270000|2025-01-14 03:11:10|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|3
1736824290000|2025-01-14 03:11:30|4597.6|4591.6|4598.5|4592.5|4598.5|4592.5|4597.6|4591.6|0
1736824300000|2025-01-14 03:11:40|4598|4592|4598|4592|4598.5|4592.5|4597.5|4591.5|1
1736824310000|2025-01-14 03:11:50|4598.2|4592.2|4599|4593|4599|4593|4598.2|4592.2|0
1736824320000|2025-01-14 03:12:00|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|6
1736824330000|2025-01-14 03:12:10|4599|4593|4599.1|4593.1|4599.1|4593.1|4599|4593|3
1736824340000|2025-01-14 03:12:20|4599|4593|4599|4593|4599.1|4593.1|4598.8|4592.8|10
1736824350000|2025-01-14 03:12:30|4599.1|4593.1|4599|4593|4599.1|4593.1|4599|4593|53
1736824360000|2025-01-14 03:12:40|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|7
1736824370000|2025-01-14 03:12:50|4597.6|4591.6|4597.3|4591.3|4597.6|4591.6|4597.3|4591.3|5
1736824380000|2025-01-14 03:13:00|4597|4591|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|1
1736824390000|2025-01-14 03:13:10|4596|4590|4596.3|4590.3|4596.6|4590.6|4596|4590|0
1736824400000|2025-01-14 03:13:20|4596.6|4590.6|4596|4590|4596.6|4590.6|4596|4590|0
1736824410000|2025-01-14 03:13:30|4596.3|4590.3|4596|4590|4596.6|4590.6|4596|4590|1
1736824420000|2025-01-14 03:13:40|4595.3|4589.3|4594.6|4588.6|4595.3|4589.3|4594.6|4588.6|7
1736824430000|2025-01-14 03:13:50|4594|4588|4594.6|4588.6|4594.6|4588.6|4594|4588|0
1736824450000|2025-01-14 03:14:10|4595|4589|4596|4590|4596|4590|4595|4589|5
1736824460000|2025-01-14 03:14:20|4595.5|4589.5|4595.6|4589.6|4596|4590|4595.5|4589.5|0
1736824470000|2025-01-14 03:14:30|4595.5|4589.5|4595.5|4589.5|4595.6|4589.6|4595.3|4589.3|0
1736824480000|2025-01-14 03:14:40|4595.3|4589.3|4594|4588|4595.3|4589.3|4594|4588|4
1736824500000|2025-01-14 03:15:00|4594.1|4588.1|4594|4588|4594.1|4588.1|4594|4588|1
1736824510000|2025-01-14 03:15:10|4594.1|4588.1|4594|4588|4594.8|4588.8|4593.6|4587.6|5
1736824520000|2025-01-14 03:15:20|4593|4587|4592.6|4586.6|4593.3|4587.3|4592.3|4586.3|3
1736824530000|2025-01-14 03:15:30|4593|4587|4593.5|4587.5|4594|4588|4593|4587|2
1736824540000|2025-01-14 03:15:40|4593.3|4587.3|4594.1|4588.1|4594.1|4588.1|4593|4587|0
1736824550000|2025-01-14 03:15:50|4594|4588|4593|4587|4594|4588|4593|4587|5
1736824580000|2025-01-14 03:16:20|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|5
1736824610000|2025-01-14 03:16:50|4592.3|4586.3|4592|4586|4592.6|4586.6|4592|4586|5
1736824620000|2025-01-14 03:17:00|4591.5|4585.5|4592|4586|4592|4586|4591.3|4585.3|2
1736824630000|2025-01-14 03:17:10|4591|4585|4591|4585|4591|4585|4591|4585|2
1736824640000|2025-01-14 03:17:20|4590.8|4584.8|4591.5|4585.5|4592|4586|4590.8|4584.8|2
1736824650000|2025-01-14 03:17:30|4592.3|4586.3|4591.6|4585.6|4592.6|4586.6|4591.6|4585.6|0
1736824670000|2025-01-14 03:17:50|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736824680000|2025-01-14 03:18:00|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4589.1|4583.1|12
1736824690000|2025-01-14 03:18:10|4589.6|4583.6|4589.5|4583.5|4589.6|4583.6|4589.5|4583.5|0
1736824700000|2025-01-14 03:18:20|4589|4583|4589|4583|4589|4583|4588.6|4582.6|5
1736824710000|2025-01-14 03:18:30|4588.6|4582.6|4588|4582|4588.6|4582.6|4588|4582|5
1736824720000|2025-01-14 03:18:40|4588.1|4582.1|4588|4582|4588.1|4582.1|4588|4582|0
1736824730000|2025-01-14 03:18:50|4588.1|4582.1|4587.3|4581.3|4588.1|4582.1|4587.3|4581.3|4
1736824740000|2025-01-14 03:19:00|4587|4581|4586|4580|4587|4581|4586|4580|0
1736824750000|2025-01-14 03:19:10|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|3
1736824760000|2025-01-14 03:19:20|4587.3|4581.3|4587.3|4581.3|4587.5|4581.5|4587.3|4581.3|0
1736824770000|2025-01-14 03:19:30|4587.6|4581.6|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|0
1736824780000|2025-01-14 03:19:40|4588|4582|4588|4582|4588|4582|4588|4582|0
1736824790000|2025-01-14 03:19:50|4588.1|4582.1|4587.8|4581.8|4588.1|4582.1|4587.8|4581.8|0
1736824800000|2025-01-14 03:20:00|4588|4582|4587.8|4581.8|4588|4582|4587.8|4581.8|0
1736824810000|2025-01-14 03:20:10|4588|4582|4587.8|4581.8|4588|4582|4587.8|4581.8|0
1736824820000|2025-01-14 03:20:20|4588|4582|4588.8|4582.8|4589|4583|4588|4582|1
1736824830000|2025-01-14 03:20:30|4589|4583|4588|4582|4589|4583|4587.5|4581.5|7
1736824840000|2025-01-14 03:20:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1736824860000|2025-01-14 03:21:00|4587.5|4581.5|4588.3|4582.3|4588.5|4582.5|4587.5|4581.5|6
1736824870000|2025-01-14 03:21:10|4588|4582|4588.5|4582.5|4588.5|4582.5|4587.8|4581.8|0
1736824880000|2025-01-14 03:21:20|4588.6|4582.6|4590.3|4584.3|4590.3|4584.3|4588.6|4582.6|0
1736824890000|2025-01-14 03:21:30|4590.5|4584.5|4591.6|4585.6|4591.6|4585.6|4590.5|4584.5|0
1736824900000|2025-01-14 03:21:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736824910000|2025-01-14 03:21:50|4592.6|4586.6|4593.3|4587.3|4593.3|4587.3|4592.6|4586.6|0
1736824920000|2025-01-14 03:22:00|4593.5|4587.5|4593|4587|4593.5|4587.5|4592.3|4586.3|4
1736824930000|2025-01-14 03:22:10|4593.3|4587.3|4592.1|4586.1|4593.3|4587.3|4592.1|4586.1|2
1736824940000|2025-01-14 03:22:20|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736824950000|2025-01-14 03:22:30|4592.3|4586.3|4593|4587|4593|4587|4592.3|4586.3|0
1736824960000|2025-01-14 03:22:40|4592.8|4586.8|4591.6|4585.6|4592.8|4586.8|4591.6|4585.6|1
1736824970000|2025-01-14 03:22:50|4591.3|4585.3|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736824980000|2025-01-14 03:23:00|4591.6|4585.6|4591.3|4585.3|4591.6|4585.6|4591.3|4585.3|0
1736824990000|2025-01-14 03:23:10|4591.5|4585.5|4591.6|4585.6|4591.6|4585.6|4591.5|4585.5|0
1736825010000|2025-01-14 03:23:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.1|4585.1|0
1736825030000|2025-01-14 03:23:50|4591.1|4585.1|4590.3|4584.3|4591.1|4585.1|4590.1|4584.1|0
1736825040000|2025-01-14 03:24:00|4590|4584|4588.6|4582.6|4590|4584|4588.6|4582.6|0
1736825050000|2025-01-14 03:24:10|4589|4583|4589.1|4583.1|4589.1|4583.1|4589|4583|0
1736825060000|2025-01-14 03:24:20|4589.6|4583.6|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|1
1736825070000|2025-01-14 03:24:30|4589|4583|4590|4584|4590|4584|4589|4583|0
1736825080000|2025-01-14 03:24:40|4590.3|4584.3|4591.5|4585.5|4591.6|4585.6|4590.3|4584.3|0
1736825100000|2025-01-14 03:25:00|4591.6|4585.6|4592.6|4586.6|4592.6|4586.6|4591.6|4585.6|0
1736825110000|2025-01-14 03:25:10|4593.3|4587.3|4593|4587|4593.3|4587.3|4593|4587|0
1736825140000|2025-01-14 03:25:40|||||||||2
1736825180000|2025-01-14 03:26:20|4593.6|4587.6|4593.5|4587.5|4593.6|4587.6|4593.5|4587.5|0
1736825190000|2025-01-14 03:26:30|4593.3|4587.3|4593.5|4587.5|4593.6|4587.6|4593.3|4587.3|0
1736825200000|2025-01-14 03:26:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1736825210000|2025-01-14 03:26:50|4593.5|4587.5|4593.5|4587.5|4593.6|4587.6|4593.3|4587.3|0
1736825220000|2025-01-14 03:27:00|4594|4588|4593.6|4587.6|4594|4588|4593.5|4587.5|0
1736825240000|2025-01-14 03:27:20|4593|4587|4592.6|4586.6|4593|4587|4592|4586|3
1736825250000|2025-01-14 03:27:30|4592.5|4586.5|4592.6|4586.6|4592.6|4586.6|4591.5|4585.5|5
1736825260000|2025-01-14 03:27:40|4592.3|4586.3|4590.6|4584.6|4592.3|4586.3|4590.6|4584.6|0
1736825270000|2025-01-14 03:27:50|4590.5|4584.5|4592.3|4586.3|4592.3|4586.3|4590|4584|0
1736825280000|2025-01-14 03:28:00|4592|4586|4591.5|4585.5|4592|4586|4591.5|4585.5|0
1736825290000|2025-01-14 03:28:10|4591.6|4585.6|4592.3|4586.3|4592.3|4586.3|4591.6|4585.6|0
1736825300000|2025-01-14 03:28:20|4592|4586|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1736825310000|2025-01-14 03:28:30|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825320000|2025-01-14 03:28:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736825330000|2025-01-14 03:28:50|4592|4586|4592|4586|4592|4586|4592|4586|0
1736825350000|2025-01-14 03:29:10|4592.3|4586.3|4592.5|4586.5|4592.6|4586.6|4592|4586|0
1736825360000|2025-01-14 03:29:20|4592.8|4586.8|4593|4587|4593|4587|4592.8|4586.8|0
1736825370000|2025-01-14 03:29:30|4590.8|4584.8|4591.1|4585.1|4591.1|4585.1|4590.8|4584.8|3
1736825380000|2025-01-14 03:29:40|4592|4586|4592|4586|4592|4586|4592|4586|1
1736825390000|2025-01-14 03:29:50|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825400000|2025-01-14 03:30:00|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825420000|2025-01-14 03:30:20|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|0
1736825430000|2025-01-14 03:30:30|4594|4588|4594|4588|4594|4588|4594|4588|1
1736825440000|2025-01-14 03:30:40|4593.3|4587.3|4591.6|4585.6|4593.3|4587.3|4591.6|4585.6|6
1736825450000|2025-01-14 03:30:50|4592|4586|4593|4587|4593|4587|4592|4586|0
1736825480000|2025-01-14 03:31:20|4592.8|4586.8|4591.5|4585.5|4592.8|4586.8|4591.3|4585.3|1
1736825490000|2025-01-14 03:31:30|4591.3|4585.3|4590.6|4584.6|4591.5|4585.5|4590.6|4584.6|5
1736825520000|2025-01-14 03:32:00|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|1
1736825530000|2025-01-14 03:32:10|4591.3|4585.3|4592.3|4586.3|4592.3|4586.3|4591.3|4585.3|1
1736825540000|2025-01-14 03:32:20|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|1
1736825550000|2025-01-14 03:32:30|4592.3|4586.3|4592|4586|4592.3|4586.3|4592|4586|0
1736825560000|2025-01-14 03:32:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592|4586|0
1736825570000|2025-01-14 03:32:50|4592|4586|4592|4586|4592.3|4586.3|4591.8|4585.8|0
1736825580000|2025-01-14 03:33:00|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825590000|2025-01-14 03:33:10|4592.3|4586.3|4595.5|4589.5|4595.5|4589.5|4592.3|4586.3|15
1736825630000|2025-01-14 03:33:50|4595.6|4589.6|4595.6|4589.6|4596|4590|4595.6|4589.6|0
1736825650000|2025-01-14 03:34:10|4595.5|4589.5|4594.5|4588.5|4595.5|4589.5|4594.5|4588.5|18
1736825670000|2025-01-14 03:34:30|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1736825680000|2025-01-14 03:34:40|4594|4588|4594.6|4588.6|4594.6|4588.6|4594|4588|1
1736825690000|2025-01-14 03:34:50|4594|4588|4594|4588|4594|4588|4594|4588|0
1736825700000|2025-01-14 03:35:00|4594.6|4588.6|4595.3|4589.3|4595.6|4589.6|4594.6|4588.6|3
1736825710000|2025-01-14 03:35:10|4595|4589|4595|4589|4595|4589|4595|4589|0
1736825730000|2025-01-14 03:35:30|4594.8|4588.8|4594.5|4588.5|4594.8|4588.8|4594.3|4588.3|3
1736825740000|2025-01-14 03:35:40|4594.6|4588.6|4594.3|4588.3|4595|4589|4594.3|4588.3|1
1736825760000|2025-01-14 03:36:00|4595|4589|4594.3|4588.3|4595|4589|4594.3|4588.3|6
1736825770000|2025-01-14 03:36:10|4594|4588|4593.3|4587.3|4594|4588|4593.3|4587.3|2
1736825780000|2025-01-14 03:36:20|4593|4587|4593|4587|4593|4587|4592.6|4586.6|0
1736825790000|2025-01-14 03:36:30|4594.1|4588.1|4594.5|4588.5|4594.5|4588.5|4594.1|4588.1|1
1736825800000|2025-01-14 03:36:40|4594.8|4588.8|4596|4590|4596|4590|4594.8|4588.8|6
1736825810000|2025-01-14 03:36:50|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4
1736825820000|2025-01-14 03:37:00|4595.5|4589.5|4595.6|4589.6|4595.6|4589.6|4595.5|4589.5|0
1736825830000|2025-01-14 03:37:10|4596|4590|4596|4590|4596|4590|4596|4590|0
1736825840000|2025-01-14 03:37:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1736825850000|2025-01-14 03:37:30|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595.3|4589.3|5
1736825870000|2025-01-14 03:37:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1736825880000|2025-01-14 03:38:00|4595.6|4589.6|4595.3|4589.3|4595.6|4589.6|4595.3|4589.3|0
1736825900000|2025-01-14 03:38:20|4595.6|4589.6|4596.3|4590.3|4596.3|4590.3|4595.6|4589.6|5
1736825910000|2025-01-14 03:38:30|4598|4592|4598|4592|4598|4592|4598|4592|3
1736825930000|2025-01-14 03:38:50|4597.3|4591.3|4597|4591|4597.3|4591.3|4597|4591|2
1736825940000|2025-01-14 03:39:00|4596.8|4590.8|4597|4591|4597|4591|4596.5|4590.5|0
1736825960000|2025-01-14 03:39:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1736825970000|2025-01-14 03:39:30|4596|4590|4596|4590|4596|4590|4596|4590|6
1736825990000|2025-01-14 03:39:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736826000000|2025-01-14 03:40:00|4596|4590|4596.3|4590.3|4596.8|4590.8|4596|4590|1
1736826010000|2025-01-14 03:40:10|4596|4590|4596|4590|4596|4590|4596|4590|5
1736826030000|2025-01-14 03:40:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|5
1736826040000|2025-01-14 03:40:40|4595|4589|4595|4589|4595|4589|4595|4589|0
1736826050000|2025-01-14 03:40:50|4594.8|4588.8|4595|4589|4595|4589|4594.8|4588.8|0
1736826060000|2025-01-14 03:41:00|4594.5|4588.5|4594|4588|4594.5|4588.5|4594|4588|6
1736826080000|2025-01-14 03:41:20|4594.1|4588.1|4594.8|4588.8|4594.8|4588.8|4594.1|4588.1|8
1736826090000|2025-01-14 03:41:30|4595|4589|4595.3|4589.3|4596|4590|4595|4589|5
1736826120000|2025-01-14 03:42:00|4595|4589|4595.3|4589.3|4595.6|4589.6|4595|4589|6
1736826170000|2025-01-14 03:42:50|4595.6|4589.6|4595.3|4589.3|4595.6|4589.6|4595.3|4589.3|0
1736826200000|2025-01-14 03:43:20|4595|4589|4594.8|4588.8|4595|4589|4594.8|4588.8|5
1736826230000|2025-01-14 03:43:50|4594.7|4588.7|4594.3|4588.3|4594.7|4588.7|4594.3|4588.3|1
1736826240000|2025-01-14 03:44:00|4594|4588|4594|4588|4594.3|4588.3|4594|4588|0
1736826280000|2025-01-14 03:44:40|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594|4588|1
1736826290000|2025-01-14 03:44:50|4594|4588|4594|4588|4594.3|4588.3|4594|4588|5
1736826320000|2025-01-14 03:45:20|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|1
1736826330000|2025-01-14 03:45:30|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|0
1736826340000|2025-01-14 03:45:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1736826350000|2025-01-14 03:45:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|5
1736826370000|2025-01-14 03:46:10|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|7
1736826380000|2025-01-14 03:46:20|4593|4587|4593|4587|4593|4587|4593|4587|0
1736826410000|2025-01-14 03:46:50|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|0
1736826420000|2025-01-14 03:47:00|4592|4586|4591.6|4585.6|4592|4586|4591.6|4585.6|5
1736826430000|2025-01-14 03:47:10|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736826440000|2025-01-14 03:47:20|4591.3|4585.3|4591|4585|4591.3|4585.3|4591|4585|1
1736826450000|2025-01-14 03:47:30|4591.3|4585.3|4592.6|4586.6|4592.6|4586.6|4591.3|4585.3|5
1736826460000|2025-01-14 03:47:40|4593|4587|4594|4588|4594|4588|4593|4587|1
1736826470000|2025-01-14 03:47:50|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1736826490000|2025-01-14 03:48:10|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|0
1736826500000|2025-01-14 03:48:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|1
1736826510000|2025-01-14 03:48:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1736826520000|2025-01-14 03:48:40|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1736826530000|2025-01-14 03:48:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|11
1736826540000|2025-01-14 03:49:00|4592|4586|4592.3|4586.3|4592.3|4586.3|4592|4586|1
1736826550000|2025-01-14 03:49:10|4592.6|4586.6|4592.8|4586.8|4593|4587|4592.6|4586.6|0
1736826560000|2025-01-14 03:49:20|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|0
1736826580000|2025-01-14 03:49:40|4593|4587|4592.3|4586.3|4593|4587|4592.3|4586.3|0
1736826610000|2025-01-14 03:50:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736826620000|2025-01-14 03:50:20|4591.8|4585.8|4592|4586|4592|4586|4591.8|4585.8|0
1736826630000|2025-01-14 03:50:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736826670000|2025-01-14 03:51:10|4591.5|4585.5|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|6
1736826700000|2025-01-14 03:51:40|4591|4585|4590.3|4584.3|4591|4585|4590.3|4584.3|4
1736826710000|2025-01-14 03:51:50|4591|4585|4592.3|4586.3|4592.3|4586.3|4591|4585|4
1736826730000|2025-01-14 03:52:10|4592|4586|4592.3|4586.3|4592.3|4586.3|4592|4586|0
1736826740000|2025-01-14 03:52:20|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|5
1736826760000|2025-01-14 03:52:40|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1736826770000|2025-01-14 03:52:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1736826780000|2025-01-14 03:53:00|4590.3|4584.3|4589.6|4583.6|4590.3|4584.3|4589.6|4583.6|0
1736826800000|2025-01-14 03:53:20|4590|4584|4590|4584|4590|4584|4590|4584|0
1736826830000|2025-01-14 03:53:50|4590.3|4584.3|4590.3|4584.3|4590.5|4584.5|4590.3|4584.3|2
1736826840000|2025-01-14 03:54:00|4591|4585|4591|4585|4591|4585|4591|4585|0
1736826850000|2025-01-14 03:54:10|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|0
1736826880000|2025-01-14 03:54:40|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736826890000|2025-01-14 03:54:50|4590.6|4584.6|4589.9|4583.9|4591|4585|4589.9|4583.9|0
1736826900000|2025-01-14 03:55:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|2
1736826910000|2025-01-14 03:55:10|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736826950000|2025-01-14 03:55:50|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1736826960000|2025-01-14 03:56:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736826970000|2025-01-14 03:56:10|4591.6|4585.6|4592|4586|4592|4586|4591.6|4585.6|0
1736826980000|2025-01-14 03:56:20|4591.5|4585.5|4591.4|4585.4|4592|4586|4591.4|4585.4|0
1736827000000|2025-01-14 03:56:40|4591|4585|4590.4|4584.4|4591|4585|4590.4|4584.4|0
1736827060000|2025-01-14 03:57:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1736827080000|2025-01-14 03:58:00|4590.4|4584.4|4590.5|4584.5|4590.5|4584.5|4590.4|4584.4|1
1736827100000|2025-01-14 03:58:20|4591|4585|4590.5|4584.5|4591|4585|4590.5|4584.5|0
1736827110000|2025-01-14 03:58:30|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736827160000|2025-01-14 03:59:20|4590.5|4584.5|4590.4|4584.4|4590.5|4584.5|4590.4|4584.4|0
1736827210000|2025-01-14 04:00:10|4591|4585|4591|4585|4591|4585|4591|4585|0
1736827220000|2025-01-14 04:00:20|4590.9|4584.9|4591|4585|4591|4585|4590.9|4584.9|4
1736827230000|2025-01-14 04:00:30|4591.1|4585.1|4592.6|4586.6|4592.6|4586.6|4591.1|4585.1|1
1736827260000|2025-01-14 04:01:00|4593|4587|4594.4|4588.4|4594.4|4588.4|4593|4587|3
1736827300000|2025-01-14 04:01:40|4593.9|4587.9|4593|4587|4593.9|4587.9|4592.6|4586.6|6
1736827320000|2025-01-14 04:02:00|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1736827330000|2025-01-14 04:02:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736827340000|2025-01-14 04:02:20|4591.7|4585.7|4592.4|4586.4|4592.4|4586.4|4591.4|4585.4|2
1736827350000|2025-01-14 04:02:30|4592.6|4586.6|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|0
1736827370000|2025-01-14 04:02:50|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|5
1736827390000|2025-01-14 04:03:10|4592|4586|4592|4586|4592.4|4586.4|4592|4586|0
1736827400000|2025-01-14 04:03:20|4591.6|4585.6|4591.5|4585.5|4591.6|4585.6|4591.5|4585.5|0
1736827420000|2025-01-14 04:03:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736827450000|2025-01-14 04:04:10|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1736827470000|2025-01-14 04:04:30|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|0
1736827490000|2025-01-14 04:04:50|4591.6|4585.6|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1736827510000|2025-01-14 04:05:10|4591.6|4585.6|4593|4587|4593|4587|4591.6|4585.6|2
1736827520000|2025-01-14 04:05:20|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|0
1736827570000|2025-01-14 04:06:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736827580000|2025-01-14 04:06:20|4593.7|4587.7|4594.6|4588.6|4594.9|4588.9|4593.7|4587.7|2
1736827590000|2025-01-14 04:06:30|4594.4|4588.4|4594|4588|4594.4|4588.4|4594|4588|0
1736827600000|2025-01-14 04:06:40|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|1
1736827610000|2025-01-14 04:06:50|4593.5|4587.5|4593.5|4587.5|4593.9|4587.9|4593.5|4587.5|0
1736827620000|2025-01-14 04:07:00|4593.6|4587.6|4591.7|4585.7|4593.6|4587.6|4591.7|4585.7|6
1736827630000|2025-01-14 04:07:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736827660000|2025-01-14 04:07:40|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736827670000|2025-01-14 04:07:50|4592.6|4586.6|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|0
1736827690000|2025-01-14 04:08:10|4593|4587|4592.4|4586.4|4593|4587|4592.4|4586.4|0
1736827760000|2025-01-14 04:09:20|4592|4586|4592|4586|4592|4586|4591.5|4585.5|2
1736827770000|2025-01-14 04:09:30|4592.4|4586.4|4593.4|4587.4|4593.4|4587.4|4592.4|4586.4|4
1736827780000|2025-01-14 04:09:40|4593|4587|4593|4587|4593|4587|4592.4|4586.4|1
1736827790000|2025-01-14 04:09:50|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1736827800000|2025-01-14 04:10:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736827830000|2025-01-14 04:10:30|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|0
1736827870000|2025-01-14 04:11:10|4592.5|4586.5|4592.4|4586.4|4592.5|4586.5|4592.4|4586.4|1
1736827890000|2025-01-14 04:11:30|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|0
1736827910000|2025-01-14 04:11:50|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592|4586|1
1736827940000|2025-01-14 04:12:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736827950000|2025-01-14 04:12:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736827980000|2025-01-14 04:13:00|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1736827990000|2025-01-14 04:13:10|4593|4587|4593|4587|4593|4587|4593|4587|0
1736828000000|2025-01-14 04:13:20|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1736828010000|2025-01-14 04:13:30|4592|4586|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|0
1736828050000|2025-01-14 04:14:10|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|1
1736828090000|2025-01-14 04:14:50|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|3
1736828100000|2025-01-14 04:15:00|4592|4586|4592|4586|4592|4586|4592|4586|0
1736828110000|2025-01-14 04:15:10|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736828120000|2025-01-14 04:15:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736828130000|2025-01-14 04:15:30|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|0
1736828140000|2025-01-14 04:15:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736828150000|2025-01-14 04:15:50|4592.7|4586.7|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1736828180000|2025-01-14 04:16:20|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|0
1736828190000|2025-01-14 04:16:30|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592|4586|1
1736828220000|2025-01-14 04:17:00|4592|4586|4592|4586|4592|4586|4591.9|4585.9|0
1736828240000|2025-01-14 04:17:20|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736828250000|2025-01-14 04:17:30|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1736828260000|2025-01-14 04:17:40|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|0
1736828280000|2025-01-14 04:18:00|4593|4587|4593|4587|4593|4587|4593|4587|0
1736828300000|2025-01-14 04:18:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|5
1736828330000|2025-01-14 04:18:50|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1736828350000|2025-01-14 04:19:10|4592.5|4586.5|4592.5|4586.5|4592.7|4586.7|4592.5|4586.5|1
1736828380000|2025-01-14 04:19:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|5
1736828410000|2025-01-14 04:20:10|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1736828420000|2025-01-14 04:20:20|4592|4586|4592|4586|4592|4586|4591.4|4585.4|3
1736828460000|2025-01-14 04:21:00|4591.4|4585.4|4591.4|4585.4|4591.7|4585.7|4591.4|4585.4|5
1736828470000|2025-01-14 04:21:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736828480000|2025-01-14 04:21:20|4591.9|4585.9|4592|4586|4592|4586|4591.9|4585.9|0
1736828490000|2025-01-14 04:21:30|4591.9|4585.9|4591.2|4585.2|4591.9|4585.9|4591|4585|1
1736828500000|2025-01-14 04:21:40|4591|4585|4591|4585|4591|4585|4591|4585|0
1736828510000|2025-01-14 04:21:50|4590|4584|4590|4584|4590|4584|4590|4584|5
1736828520000|2025-01-14 04:22:00|4590.2|4584.2|4591|4585|4591|4585|4590.2|4584.2|1
1736828580000|2025-01-14 04:23:00|4591.3|4585.3|4591.4|4585.4|4591.5|4585.5|4591.3|4585.3|1
1736828590000|2025-01-14 04:23:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736828600000|2025-01-14 04:23:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736828630000|2025-01-14 04:23:50|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|0
1736828650000|2025-01-14 04:24:10|4591|4585|4591|4585|4591|4585|4591|4585|0
1736828660000|2025-01-14 04:24:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736828670000|2025-01-14 04:24:30|4591|4585|4590|4584|4591|4585|4590|4584|5
1736828690000|2025-01-14 04:24:50|4590.4|4584.4|4589.4|4583.4|4590.5|4584.5|4589.4|4583.4|0
1736828700000|2025-01-14 04:25:00|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|1
1736828750000|2025-01-14 04:25:50|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|1
1736828760000|2025-01-14 04:26:00|4589.9|4583.9|4590|4584|4590|4584|4589.9|4583.9|0
1736828810000|2025-01-14 04:26:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|1
1736828820000|2025-01-14 04:27:00|4589.5|4583.5|4589.4|4583.4|4589.5|4583.5|4589.4|4583.4|0
1736828870000|2025-01-14 04:27:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1736828920000|2025-01-14 04:28:40|4591|4585|4590.4|4584.4|4591|4585|4590.4|4584.4|2
1736828930000|2025-01-14 04:28:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1736828940000|2025-01-14 04:29:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|1
1736828950000|2025-01-14 04:29:10|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736828960000|2025-01-14 04:29:20|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736828990000|2025-01-14 04:29:50|4589.7|4583.7|4589.5|4583.5|4590|4584|4589.5|4583.5|0
1736829000000|2025-01-14 04:30:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736829010000|2025-01-14 04:30:10|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|0
1736829030000|2025-01-14 04:30:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736829040000|2025-01-14 04:30:40|4589.4|4583.4|4589.5|4583.5|4589.5|4583.5|4589.4|4583.4|0
1736829060000|2025-01-14 04:31:00|4589.2|4583.2|4590|4584|4590|4584|4589.2|4583.2|1
1736829070000|2025-01-14 04:31:10|||||||||3
1736829080000|2025-01-14 04:31:20|||||||||1
1736829090000|2025-01-14 04:31:30|4589.3|4583.3|4589|4583|4589.3|4583.3|4589|4583|5
1736829100000|2025-01-14 04:31:40|4589.4|4583.4|4589.4|4583.4|4589.5|4583.5|4589|4583|4
1736829110000|2025-01-14 04:31:50|4589|4583|4589|4583|4589|4583|4589|4583|0
1736829180000|2025-01-14 04:33:00|4588.5|4582.5|4588.7|4582.7|4588.7|4582.7|4588.5|4582.5|12
1736829190000|2025-01-14 04:33:10|4588.3|4582.3|4588|4582|4588.3|4582.3|4588|4582|0
1736829210000|2025-01-14 04:33:30|4587|4581|4587|4581|4587|4581|4587|4581|13
1736829250000|2025-01-14 04:34:10|4588|4582|4587.5|4581.5|4588|4582|4587.5|4581.5|2
1736829270000|2025-01-14 04:34:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736829290000|2025-01-14 04:34:50|4587|4581|4587|4581|4587|4581|4587|4581|0
1736829310000|2025-01-14 04:35:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736829320000|2025-01-14 04:35:20|4588|4582|4588|4582|4588|4582|4587.5|4581.5|0
1736829350000|2025-01-14 04:35:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736829360000|2025-01-14 04:36:00|4587|4581|4587.7|4581.7|4587.9|4581.9|4587|4581|2
1736829390000|2025-01-14 04:36:30|4588|4582|4588|4582|4588|4582|4588|4582|0
1736829400000|2025-01-14 04:36:40|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1736829410000|2025-01-14 04:36:50|4588|4582|4588|4582|4588|4582|4588|4582|0
1736829430000|2025-01-14 04:37:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736829470000|2025-01-14 04:37:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736829480000|2025-01-14 04:38:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|3
1736829530000|2025-01-14 04:38:50|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|2
1736829560000|2025-01-14 04:39:20|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|1
1736829570000|2025-01-14 04:39:30|4588|4582|4588|4582|4588|4582|4588|4582|0
1736829610000|2025-01-14 04:40:10|4588.4|4582.4|4588.5|4582.5|4588.5|4582.5|4588.4|4582.4|2
1736829620000|2025-01-14 04:40:20|4589|4583|4589|4583|4589|4583|4589|4583|5
1736829630000|2025-01-14 04:40:30|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|1
1736829640000|2025-01-14 04:40:40|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736829700000|2025-01-14 04:41:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1736829720000|2025-01-14 04:42:00|4590.4|4584.4|4590|4584|4590.4|4584.4|4590|4584|0
1736829760000|2025-01-14 04:42:40|||||||||1
1736829850000|2025-01-14 04:44:10|4589.9|4583.9|4590|4584|4590|4584|4589.9|4583.9|0
1736829860000|2025-01-14 04:44:20|4590.5|4584.5|4591|4585|4591|4585|4590.5|4584.5|5
1736829910000|2025-01-14 04:45:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736829940000|2025-01-14 04:45:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736830000000|2025-01-14 04:46:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4
1736830080000|2025-01-14 04:48:00|4591|4585|4591|4585|4591.4|4585.4|4591|4585|0
1736830200000|2025-01-14 04:50:00|4592|4586|4592|4586|4592|4586|4592|4586|1
1736830210000|2025-01-14 04:50:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736830300000|2025-01-14 04:51:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736830350000|2025-01-14 04:52:30|4592.4|4586.4|4592.4|4586.4|4593|4587|4592.4|4586.4|1
1736830360000|2025-01-14 04:52:40|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592.4|4586.4|1
1736830400000|2025-01-14 04:53:20|4591.9|4585.9|4592|4586|4592|4586|4591.9|4585.9|0
1736830430000|2025-01-14 04:53:50|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736830480000|2025-01-14 04:54:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736830490000|2025-01-14 04:54:50|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|0
1736830510000|2025-01-14 04:55:10|4591.5|4585.5|4592.4|4586.4|4592.4|4586.4|4591.5|4585.5|6
1736830520000|2025-01-14 04:55:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1736830540000|2025-01-14 04:55:40|4592.5|4586.5|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|0
1736830550000|2025-01-14 04:55:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736830640000|2025-01-14 04:57:20|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|0
1736830650000|2025-01-14 04:57:30|4593|4587|4593|4587|4593|4587|4593|4587|0
1736830690000|2025-01-14 04:58:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736830720000|2025-01-14 04:58:40|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|1
1736830800000|2025-01-14 05:00:00|4593.7|4587.7|4594|4588|4594|4588|4593.7|4587.7|0
1736830820000|2025-01-14 05:00:20|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|0
1736830830000|2025-01-14 05:00:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|2
1736830840000|2025-01-14 05:00:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736830850000|2025-01-14 05:00:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736830860000|2025-01-14 05:01:00|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.4|4587.4|0
1736830880000|2025-01-14 05:01:20|4594.4|4588.4|4594|4588|4594.4|4588.4|4594|4588|0
1736830890000|2025-01-14 05:01:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1736830910000|2025-01-14 05:01:50|4593.4|4587.4|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|1
1736830920000|2025-01-14 05:02:00|4594|4588|4594|4588|4594|4588|4593.9|4587.9|0
1736830940000|2025-01-14 05:02:20|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|2
1736830980000|2025-01-14 05:03:00|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593|4587|0
1736831000000|2025-01-14 05:03:20|4593.7|4587.7|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|0
1736831020000|2025-01-14 05:03:40|4593|4587|4593|4587|4593|4587|4593|4587|0
1736831030000|2025-01-14 05:03:50|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1736831040000|2025-01-14 05:04:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736831050000|2025-01-14 05:04:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736831060000|2025-01-14 05:04:20|4592|4586|4592|4586|4592.4|4586.4|4592|4586|0
1736831070000|2025-01-14 05:04:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736831080000|2025-01-14 05:04:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831100000|2025-01-14 05:05:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|1
1736831110000|2025-01-14 05:05:10|4592.7|4586.7|4593|4587|4593.4|4587.4|4592.7|4586.7|0
1736831130000|2025-01-14 05:05:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|1
1736831190000|2025-01-14 05:06:30|4592.7|4586.7|4592|4586|4593|4587|4592|4586|2
1736831210000|2025-01-14 05:06:50|||||||||1
1736831220000|2025-01-14 05:07:00|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1736831250000|2025-01-14 05:07:30|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831280000|2025-01-14 05:08:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736831290000|2025-01-14 05:08:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591|4585|2
1736831360000|2025-01-14 05:09:20|4591.7|4585.7|4592|4586|4592|4586|4591.7|4585.7|0
1736831390000|2025-01-14 05:09:50|4591.9|4585.9|4591|4585|4591.9|4585.9|4591|4585|1
1736831410000|2025-01-14 05:10:10|4591.4|4585.4|4592|4586|4592|4586|4591.4|4585.4|5
1736831490000|2025-01-14 05:11:30|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1736831510000|2025-01-14 05:11:50|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831520000|2025-01-14 05:12:00|4591.7|4585.7|4591.5|4585.5|4591.7|4585.7|4591.5|4585.5|0
1736831540000|2025-01-14 05:12:20|4591.7|4585.7|4592|4586|4592|4586|4591.7|4585.7|0
1736831600000|2025-01-14 05:13:20|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1736831610000|2025-01-14 05:13:30|4591.4|4585.4|4591.5|4585.5|4591.5|4585.5|4591.4|4585.4|0
1736831630000|2025-01-14 05:13:50|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1736831650000|2025-01-14 05:14:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736831660000|2025-01-14 05:14:20|4591|4585|4591|4585|4591|4585|4591|4585|0
1736831690000|2025-01-14 05:14:50|4591.2|4585.2|4592|4586|4592|4586|4591.2|4585.2|1
1736831760000|2025-01-14 05:16:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|2
1736831770000|2025-01-14 05:16:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1736831790000|2025-01-14 05:16:30|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736831870000|2025-01-14 05:17:50|4592|4586|4592|4586|4592|4586|4592|4586|2
1736831880000|2025-01-14 05:18:00|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1736831890000|2025-01-14 05:18:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736831900000|2025-01-14 05:18:20|4592|4586|4591.7|4585.7|4592|4586|4591.4|4585.4|1
1736831930000|2025-01-14 05:18:50|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831950000|2025-01-14 05:19:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|2
1736831970000|2025-01-14 05:19:30|4592|4586|4591.7|4585.7|4592|4586|4591.7|4585.7|0
1736832010000|2025-01-14 05:20:10|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|0
1736832050000|2025-01-14 05:20:50|4591|4585|4591|4585|4591|4585|4591|4585|0
1736832080000|2025-01-14 05:21:20|4590.9|4584.9|4590|4584|4590.9|4584.9|4589.9|4583.9|6
1736832090000|2025-01-14 05:21:30|4591.2|4585.2|4591.4|4585.4|4591.4|4585.4|4591.2|4585.2|4
1736832100000|2025-01-14 05:21:40|4591|4585|4591.7|4585.7|4591.7|4585.7|4591|4585|0
1736832110000|2025-01-14 05:21:50|4591.5|4585.5|4591.7|4585.7|4591.7|4585.7|4591.5|4585.5|0
1736832120000|2025-01-14 05:22:00|4592|4586|4592|4586|4592|4586|4592|4586|0
1736832140000|2025-01-14 05:22:20|4591|4585|4591|4585|4591|4585|4591|4585|4
1736832160000|2025-01-14 05:22:40|||||||||1
1736832190000|2025-01-14 05:23:10|4590.7|4584.7|4590|4584|4590.7|4584.7|4590|4584|1
1736832300000|2025-01-14 05:25:00|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|3
1736832320000|2025-01-14 05:25:20|4590|4584|4589.7|4583.7|4590|4584|4589.7|4583.7|0
1736832330000|2025-01-14 05:25:30|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|0
1736832350000|2025-01-14 05:25:50|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|7
1736832360000|2025-01-14 05:26:00|4592|4586|4592|4586|4592|4586|4592|4586|2
1736832400000|2025-01-14 05:26:40|4592.2|4586.2|4592|4586|4592.5|4586.5|4592|4586|2
1736832420000|2025-01-14 05:27:00|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|5
1736832430000|2025-01-14 05:27:10|4593|4587|4593.7|4587.7|4593.7|4587.7|4593|4587|0
1736832440000|2025-01-14 05:27:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736832450000|2025-01-14 05:27:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|1
1736832460000|2025-01-14 05:27:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736832470000|2025-01-14 05:27:50|4593|4587|4593|4587|4593|4587|4593|4587|0
1736832490000|2025-01-14 05:28:10|4593.4|4587.4|4593.5|4587.5|4593.5|4587.5|4593.4|4587.4|0
1736832500000|2025-01-14 05:28:20|4593.4|4587.4|4593|4587|4593.4|4587.4|4593|4587|0
1736832600000|2025-01-14 05:30:00|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592|4586|1
1736832610000|2025-01-14 05:30:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736832630000|2025-01-14 05:30:30|4591.5|4585.5|4590.7|4584.7|4591.5|4585.5|4590.7|4584.7|2
1736832640000|2025-01-14 05:30:40|4590.5|4584.5|4590|4584|4590.5|4584.5|4590|4584|0
1736832650000|2025-01-14 05:30:50|4589.7|4583.7|4589.7|4583.7|4590|4584|4589.5|4583.5|0
1736832660000|2025-01-14 05:31:00|4589.5|4583.5|4590|4584|4590|4584|4589|4583|2
1736832680000|2025-01-14 05:31:20|4590.4|4584.4|4589.7|4583.7|4590.4|4584.4|4589.7|4583.7|0
1736832690000|2025-01-14 05:31:30|4590|4584|4590.4|4584.4|4590.4|4584.4|4590|4584|0
1736832700000|2025-01-14 05:31:40|4590.5|4584.5|4590|4584|4590.7|4584.7|4590|4584|0
1736832710000|2025-01-14 05:31:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1736832720000|2025-01-14 05:32:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1736832730000|2025-01-14 05:32:10|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1736832740000|2025-01-14 05:32:20|4590|4584|4590.4|4584.4|4590.4|4584.4|4590|4584|0
1736832750000|2025-01-14 05:32:30|4590|4584|4589.5|4583.5|4590|4584|4589.5|4583.5|0
1736832770000|2025-01-14 05:32:50|4589.7|4583.7|4590.4|4584.4|4590.4|4584.4|4589.7|4583.7|1
1736832780000|2025-01-14 05:33:00|4590|4584|4590.7|4584.7|4590.7|4584.7|4590|4584|0
1736832810000|2025-01-14 05:33:30|4590.5|4584.5|4590.5|4584.5|4590.7|4584.7|4590.5|4584.5|0
1736832820000|2025-01-14 05:33:40|4590.7|4584.7|4592.4|4586.4|4592.4|4586.4|4590.7|4584.7|2
1736832830000|2025-01-14 05:33:50|4592.7|4586.7|4592.5|4586.5|4592.7|4586.7|4592.5|4586.5|1
1736832840000|2025-01-14 05:34:00|4592.4|4586.4|4591.4|4585.4|4592.4|4586.4|4591.4|4585.4|1
1736832850000|2025-01-14 05:34:10|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|0
1736832860000|2025-01-14 05:34:20|4591.5|4585.5|4591.7|4585.7|4592|4586|4591.5|4585.5|0
1736832870000|2025-01-14 05:34:30|4590.8|4584.8|4590.7|4584.7|4590.8|4584.8|4590.7|4584.7|1
1736832890000|2025-01-14 05:34:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1736832900000|2025-01-14 05:35:00|4589.3|4583.3|4590|4584|4590|4584|4589.3|4583.3|1
1736832920000|2025-01-14 05:35:20|4589.5|4583.5|4589.5|4583.5|4589.7|4583.7|4589.3|4583.3|5
1736832930000|2025-01-14 05:35:30|4589.7|4583.7|4588.7|4582.7|4589.7|4583.7|4588.5|4582.5|7
1736832940000|2025-01-14 05:35:40|4589|4583|4589.7|4583.7|4590.5|4584.5|4589|4583|1
1736832950000|2025-01-14 05:35:50|4590|4584|4590.4|4584.4|4590.7|4584.7|4590|4584|0
1736832960000|2025-01-14 05:36:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1736832970000|2025-01-14 05:36:10|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736832980000|2025-01-14 05:36:20|4590|4584|4590.7|4584.7|4590.7|4584.7|4590|4584|0
1736832990000|2025-01-14 05:36:30|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|0
1736833030000|2025-01-14 05:37:10|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736833040000|2025-01-14 05:37:20|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|0
1736833060000|2025-01-14 05:37:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736833070000|2025-01-14 05:37:50|4592.4|4586.4|4592.4|4586.4|4592.7|4586.7|4592.4|4586.4|0
1736833080000|2025-01-14 05:38:00|4592|4586|4592|4586|4592|4586|4592|4586|2
1736833140000|2025-01-14 05:39:00|4592.2|4586.2|4592.5|4586.5|4592.5|4586.5|4592.2|4586.2|0
1736833150000|2025-01-14 05:39:10|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736833160000|2025-01-14 05:39:20|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736833190000|2025-01-14 05:39:50|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|0
1736833200000|2025-01-14 05:40:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1736833210000|2025-01-14 05:40:10|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736833220000|2025-01-14 05:40:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736833230000|2025-01-14 05:40:30|4592.5|4586.5|4592.7|4586.7|4592.7|4586.7|4592.5|4586.5|0
1736833240000|2025-01-14 05:40:40|4593|4587|4593|4587|4593|4587|4593|4587|0
1736833280000|2025-01-14 05:41:20|4592|4586|4592|4586|4592|4586|4592|4586|2
1736833290000|2025-01-14 05:41:30|4592.4|4586.4|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|0
1736833300000|2025-01-14 05:41:40|4592.7|4586.7|4593|4587|4593|4587|4592.7|4586.7|0
1736833310000|2025-01-14 05:41:50|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1736833320000|2025-01-14 05:42:00|4593|4587|4594|4588|4594|4588|4593|4587|1
1736833330000|2025-01-14 05:42:10|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|0
1736833350000|2025-01-14 05:42:30|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|0
1736833360000|2025-01-14 05:42:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|1
1736833370000|2025-01-14 05:42:50|4594.2|4588.2|4594|4588|4594.7|4588.7|4594|4588|1
1736833380000|2025-01-14 05:43:00|4594.2|4588.2|4594|4588|4594.5|4588.5|4594|4588|0
1736833390000|2025-01-14 05:43:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1736833420000|2025-01-14 05:43:40|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1736833430000|2025-01-14 05:43:50|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1736833450000|2025-01-14 05:44:10|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1736833460000|2025-01-14 05:44:20|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1736833470000|2025-01-14 05:44:30|4593.5|4587.5|4593|4587|4593.5|4587.5|4593|4587|0
1736833490000|2025-01-14 05:44:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736833500000|2025-01-14 05:45:00|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1736833510000|2025-01-14 05:45:10|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1736833520000|2025-01-14 05:45:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736833530000|2025-01-14 05:45:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1736833550000|2025-01-14 05:45:50|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1736833560000|2025-01-14 05:46:00|4594|4588|4595|4589|4595.2|4589.2|4594|4588|0
1736833570000|2025-01-14 05:46:10|||||||||1
1736833610000|2025-01-14 05:46:50|4596|4590|4596|4590|4596|4590|4596|4590|10
1736833620000|2025-01-14 05:47:00|4595.5|4589.5|4595.5|4589.5|4595.7|4589.7|4595.5|4589.5|4
1736833630000|2025-01-14 05:47:10|4595.7|4589.7|4595.5|4589.5|4595.7|4589.7|4594.7|4588.7|6
1736833640000|2025-01-14 05:47:20|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.5|4589.5|0
1736833650000|2025-01-14 05:47:30|4596|4590|4596|4590|4596.2|4590.2|4596|4590|15
1736833670000|2025-01-14 05:47:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4
1736833680000|2025-01-14 05:48:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|9
1736833690000|2025-01-14 05:48:10|4595.2|4589.2|4594.7|4588.7|4595.2|4589.2|4594.7|4588.7|2
1736833730000|2025-01-14 05:48:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|5
1736833740000|2025-01-14 05:49:00|4596|4590|4596|4590|4596.2|4590.2|4596|4590|3
1736833750000|2025-01-14 05:49:10|4598.7|4592.7|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|19
1736833760000|2025-01-14 05:49:20|4598.2|4592.2|4601.7|4595.7|4601.7|4595.7|4598|4592|31
1736833770000|2025-01-14 05:49:30|4602|4596|4600.7|4594.7|4602.7|4596.7|4600.7|4594.7|7
1736833780000|2025-01-14 05:49:40|4600.4|4594.4|4600.7|4594.7|4600.7|4594.7|4600|4594|0
1736833790000|2025-01-14 05:49:50|4600.5|4594.5|4602.7|4596.7|4602.7|4596.7|4600|4594|4
1736833800000|2025-01-14 05:50:00|4603|4597|4600.2|4594.2|4603|4597|4600|4594|31
1736833810000|2025-01-14 05:50:10|4600|4594|4600.7|4594.7|4600.7|4594.7|4600|4594|5
1736833820000|2025-01-14 05:50:20|4601|4595|4600.7|4594.7|4601|4595|4600.7|4594.7|2
1736833830000|2025-01-14 05:50:30|4600|4594|4600|4594|4600|4594|4600|4594|0
1736833840000|2025-01-14 05:50:40|4600.2|4594.2|4600|4594|4600.2|4594.2|4600|4594|0
1736833860000|2025-01-14 05:51:00|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|7
1736833870000|2025-01-14 05:51:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1736833880000|2025-01-14 05:51:20|4600|4594|4600|4594|4600|4594|4599.7|4593.7|0
1736833890000|2025-01-14 05:51:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|3
1736833930000|2025-01-14 05:52:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1736833940000|2025-01-14 05:52:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1736833980000|2025-01-14 05:53:00|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|2
1736834010000|2025-01-14 05:53:30|4599.4|4593.4|4599.6|4593.6|4599.6|4593.6|4599.1|4593.1|1
1736834060000|2025-01-14 05:54:20|4600.1|4594.1|4600.2|4594.2|4600.2|4594.2|4600.1|4594.1|0
1736834070000|2025-01-14 05:54:30|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1736834080000|2025-01-14 05:54:40|4600.2|4594.2|4600.1|4594.1|4600.2|4594.2|4600.1|4594.1|0
1736834090000|2025-01-14 05:54:50|4599.1|4593.1|4599.7|4593.7|4599.7|4593.7|4599.1|4593.1|2
1736834100000|2025-01-14 05:55:00|4599.6|4593.6|4598.7|4592.7|4599.6|4593.6|4598.7|4592.7|0
1736834110000|2025-01-14 05:55:10|4598.3|4592.3|4597.7|4591.7|4598.3|4592.3|4597.7|4591.7|2
1736834120000|2025-01-14 05:55:20|4597.3|4591.3|4596.7|4590.7|4597.3|4591.3|4596.7|4590.7|1
1736834130000|2025-01-14 05:55:30|4596.3|4590.3|4596.1|4590.1|4597.2|4591.2|4596.1|4590.1|3
1736834140000|2025-01-14 05:55:40|4596.6|4590.6|4596.1|4590.1|4596.6|4590.6|4596.1|4590.1|0
1736834150000|2025-01-14 05:55:50|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1736834160000|2025-01-14 05:56:00|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|0
1736834170000|2025-01-14 05:56:10|4596.2|4590.2|4596.1|4590.1|4596.2|4590.2|4596.1|4590.1|0
1736834180000|2025-01-14 05:56:20|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1736834190000|2025-01-14 05:56:30|4596.1|4590.1|4596.1|4590.1|4596.2|4590.2|4596.1|4590.1|0
1736834200000|2025-01-14 05:56:40|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1736834210000|2025-01-14 05:56:50|4596.3|4590.3|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|3
1736834220000|2025-01-14 05:57:00|4597.2|4591.2|4597.1|4591.1|4597.2|4591.2|4597.1|4591.1|0
1736834230000|2025-01-14 05:57:10|4597.2|4591.2|4597.1|4591.1|4597.2|4591.2|4597.1|4591.1|0
1736834250000|2025-01-14 05:57:30|4597.2|4591.2|4598.1|4592.1|4598.1|4592.1|4597.2|4591.2|4
1736834260000|2025-01-14 05:57:40|4598.4|4592.4|4598.1|4592.1|4598.4|4592.4|4598.1|4592.1|0
1736834270000|2025-01-14 05:57:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.1|4592.1|0
1736834280000|2025-01-14 05:58:00|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736834290000|2025-01-14 05:58:10|4598.7|4592.7|4598.1|4592.1|4598.7|4592.7|4598.1|4592.1|0
1736834300000|2025-01-14 05:58:20|4598.4|4592.4|4598.7|4592.7|4598.7|4592.7|4598.4|4592.4|0
1736834310000|2025-01-14 05:58:30|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4599.6|4593.6|0
1736834340000|2025-01-14 05:59:00|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4599.6|4593.6|0
1736834360000|2025-01-14 05:59:20|4599.4|4593.4|4599.1|4593.1|4599.4|4593.4|4599.1|4593.1|2
1736834370000|2025-01-14 05:59:30|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4599.4|4593.4|0
1736834400000|2025-01-14 06:00:00|4600.1|4594.1|4600.6|4594.6|4600.7|4594.7|4599.7|4593.7|0
1736834410000|2025-01-14 06:00:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|1
1736834420000|2025-01-14 06:00:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4
1736834430000|2025-01-14 06:00:30|4598.3|4592.3|4598.1|4592.1|4598.3|4592.3|4598.1|4592.1|0
1736834440000|2025-01-14 06:00:40|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|2
1736834480000|2025-01-14 06:01:20|4599.6|4593.6|4598.7|4592.7|4599.6|4593.6|4598.7|4592.7|0
1736834510000|2025-01-14 06:01:50|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1736834520000|2025-01-14 06:02:00|4600.1|4594.1|4600.1|4594.1|4600.7|4594.7|4600.1|4594.1|0
1736834550000|2025-01-14 06:02:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1736834560000|2025-01-14 06:02:40|4599.3|4593.3|4599.2|4593.2|4599.3|4593.3|4599.2|4593.2|0
1736834580000|2025-01-14 06:03:00|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1736834590000|2025-01-14 06:03:10|4599.2|4593.2|4599.1|4593.1|4599.2|4593.2|4599.1|4593.1|0
1736834640000|2025-01-14 06:04:00|4598.7|4592.7|4598.1|4592.1|4598.7|4592.7|4598.1|4592.1|2
1736834650000|2025-01-14 06:04:10|4598.2|4592.2|4598.1|4592.1|4598.2|4592.2|4598.1|4592.1|1
1736834660000|2025-01-14 06:04:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1736834670000|2025-01-14 06:04:30|4597.6|4591.6|4597.2|4591.2|4597.6|4591.6|4597.2|4591.2|1
1736834680000|2025-01-14 06:04:40|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|3
1736834710000|2025-01-14 06:05:10|||||||||2
1736834740000|2025-01-14 06:05:40|||||||||1
1736834750000|2025-01-14 06:05:50|4595.7|4589.7|4596.1|4590.1|4596.2|4590.2|4595.1|4589.1|8
1736834760000|2025-01-14 06:06:00|4595.1|4589.1|4595.1|4589.1|4595.7|4589.7|4595.1|4589.1|4
1736834770000|2025-01-14 06:06:10|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|6
1736834780000|2025-01-14 06:06:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|6
1736834810000|2025-01-14 06:06:50|4593.7|4587.7|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|6
1736834830000|2025-01-14 06:07:10|4594.1|4588.1|4594.2|4588.2|4594.2|4588.2|4594.1|4588.1|0
1736834840000|2025-01-14 06:07:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1736834850000|2025-01-14 06:07:30|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1736834880000|2025-01-14 06:08:00|4594.6|4588.6|4594.1|4588.1|4594.7|4588.7|4594.1|4588.1|4
1736834890000|2025-01-14 06:08:10|4594.4|4588.4|4594.1|4588.1|4594.7|4588.7|4594.1|4588.1|3
1736834920000|2025-01-14 06:08:40|4594.7|4588.7|4595.1|4589.1|4595.2|4589.2|4594.7|4588.7|3
1736834930000|2025-01-14 06:08:50|4595.2|4589.2|4595.1|4589.1|4595.2|4589.2|4595.1|4589.1|0
1736834940000|2025-01-14 06:09:00|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|3
1736834960000|2025-01-14 06:09:20|4594.4|4588.4|4594.7|4588.7|4594.7|4588.7|4594.4|4588.4|3
1736834980000|2025-01-14 06:09:40|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1736834990000|2025-01-14 06:09:50|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|1
1736835000000|2025-01-14 06:10:00|4593.1|4587.1|4593.7|4587.7|4593.7|4587.7|4593.1|4587.1|4
1736835010000|2025-01-14 06:10:10|4593.4|4587.4|4594.2|4588.2|4594.2|4588.2|4593.1|4587.1|4
1736835020000|2025-01-14 06:10:20|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|2
1736835030000|2025-01-14 06:10:30|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4593.1|4587.1|2
1736835040000|2025-01-14 06:10:40|4592.6|4586.6|4591.7|4585.7|4592.6|4586.6|4591.7|4585.7|5
1736835050000|2025-01-14 06:10:50|4592.1|4586.1|4591.7|4585.7|4592.1|4586.1|4591.7|4585.7|2
1736835060000|2025-01-14 06:11:00|||||||||3
1736835070000|2025-01-14 06:11:10|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1736835080000|2025-01-14 06:11:20|4590.9|4584.9|4590.1|4584.1|4590.9|4584.9|4590.1|4584.1|3
1736835100000|2025-01-14 06:11:40|4589.9|4583.9|4589.1|4583.1|4589.9|4583.9|4589.1|4583.1|2
1736835110000|2025-01-14 06:11:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1736835120000|2025-01-14 06:12:00|4589.1|4583.1|4589.7|4583.7|4589.7|4583.7|4589.1|4583.1|27
1736835140000|2025-01-14 06:12:20|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|3
1736835160000|2025-01-14 06:12:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736835170000|2025-01-14 06:12:50|||||||||2
1736835200000|2025-01-14 06:13:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|11
1736835210000|2025-01-14 06:13:30|4589.2|4583.2|4589.1|4583.1|4589.2|4583.2|4589.1|4583.1|0
1736835220000|2025-01-14 06:13:40|4589.2|4583.2|4589.1|4583.1|4589.2|4583.2|4589.1|4583.1|2
1736835230000|2025-01-14 06:13:50|4589.7|4583.7|4590.2|4584.2|4590.2|4584.2|4589.7|4583.7|4
1736835240000|2025-01-14 06:14:00|4590.1|4584.1|4589.7|4583.7|4590.1|4584.1|4589.7|4583.7|2
1736835250000|2025-01-14 06:14:10|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|0
1736835260000|2025-01-14 06:14:20|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|2
1736835280000|2025-01-14 06:14:40|4588.1|4582.1|4587.2|4581.2|4588.1|4582.1|4587.2|4581.2|3
1736835290000|2025-01-14 06:14:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1736835300000|2025-01-14 06:15:00|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736835310000|2025-01-14 06:15:10|4585.1|4579.1|4586.1|4580.1|4586.1|4580.1|4584.4|4578.4|27
1736835320000|2025-01-14 06:15:20|4586.2|4580.2|4587.1|4581.1|4587.1|4581.1|4586.2|4580.2|9
1736835330000|2025-01-14 06:15:30|4587.2|4581.2|4585.7|4579.7|4587.2|4581.2|4585.7|4579.7|10
1736835340000|2025-01-14 06:15:40|4585.4|4579.4|4584.4|4578.4|4585.7|4579.7|4584.4|4578.4|9
1736835350000|2025-01-14 06:15:50|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|0
1736835360000|2025-01-14 06:16:00|4585.4|4579.4|4586.1|4580.1|4586.1|4580.1|4585.4|4579.4|4
1736835370000|2025-01-14 06:16:10|4585.1|4579.1|4584.2|4578.2|4585.7|4579.7|4584.1|4578.1|5
1736835380000|2025-01-14 06:16:20|4584.1|4578.1|4584.4|4578.4|4584.6|4578.6|4584.1|4578.1|1
1736835390000|2025-01-14 06:16:30|4584.7|4578.7|4584.6|4578.6|4584.7|4578.7|4584.6|4578.6|0
1736835400000|2025-01-14 06:16:40|4584.7|4578.7|4585.1|4579.1|4585.1|4579.1|4584.7|4578.7|0
1736835410000|2025-01-14 06:16:50|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1736835420000|2025-01-14 06:17:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1736835430000|2025-01-14 06:17:10|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|4
1736835450000|2025-01-14 06:17:30|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|1
1736835460000|2025-01-14 06:17:40|4588.1|4582.1|4586.7|4580.7|4588.1|4582.1|4586.7|4580.7|1
1736835470000|2025-01-14 06:17:50|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736835480000|2025-01-14 06:18:00|4586.4|4580.4|4586.7|4580.7|4587.1|4581.1|4586.4|4580.4|1
1736835500000|2025-01-14 06:18:20|4587.7|4581.7|4588.4|4582.4|4589.2|4583.2|4587.7|4581.7|4
1736835510000|2025-01-14 06:18:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736835520000|2025-01-14 06:18:40|4588.1|4582.1|4590.6|4584.6|4590.6|4584.6|4588.1|4582.1|12
1736835530000|2025-01-14 06:18:50|4589.9|4583.9|4589.2|4583.2|4589.9|4583.9|4589.1|4583.1|1
1736835540000|2025-01-14 06:19:00|4589.1|4583.1|4587.7|4581.7|4589.1|4583.1|4587.7|4581.7|4
1736835590000|2025-01-14 06:19:50|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1736835600000|2025-01-14 06:20:00|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1736835610000|2025-01-14 06:20:10|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4588.7|4582.7|6
1736835620000|2025-01-14 06:20:20|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1736835630000|2025-01-14 06:20:30|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1736835640000|2025-01-14 06:20:40|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1736835650000|2025-01-14 06:20:50|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|1
1736835660000|2025-01-14 06:21:00|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1736835680000|2025-01-14 06:21:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736835690000|2025-01-14 06:21:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1736835700000|2025-01-14 06:21:40|4588.4|4582.4|4588.7|4582.7|4588.7|4582.7|4588.4|4582.4|0
1736835710000|2025-01-14 06:21:50|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1736835720000|2025-01-14 06:22:00|4588.6|4582.6|4589.7|4583.7|4589.7|4583.7|4588.6|4582.6|0
1736835730000|2025-01-14 06:22:10|4589.6|4583.6|4588.1|4582.1|4589.6|4583.6|4588.1|4582.1|1
1736835740000|2025-01-14 06:22:20|4588.4|4582.4|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1736835750000|2025-01-14 06:22:30|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736835760000|2025-01-14 06:22:40|4587.9|4581.9|4587.6|4581.6|4588.2|4582.2|4587.6|4581.6|2
1736835770000|2025-01-14 06:22:50|4587.7|4581.7|4587.6|4581.6|4587.7|4581.7|4587.2|4581.2|0
1736835780000|2025-01-14 06:23:00|4587.7|4581.7|4588.1|4582.1|4588.1|4582.1|4587.7|4581.7|0
1736835790000|2025-01-14 06:23:10|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|3
1736835800000|2025-01-14 06:23:20|4588.7|4582.7|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|0
1736835810000|2025-01-14 06:23:30|4588.1|4582.1|4588.1|4582.1|4588.6|4582.6|4588.1|4582.1|0
1736835820000|2025-01-14 06:23:40|4588.4|4582.4|4588.1|4582.1|4588.4|4582.4|4588.1|4582.1|0
1736835840000|2025-01-14 06:24:00|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|1
1736835850000|2025-01-14 06:24:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1736835860000|2025-01-14 06:24:20|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1736835880000|2025-01-14 06:24:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736835900000|2025-01-14 06:25:00|4587.6|4581.6|4587.6|4581.6|4587.7|4581.7|4587.6|4581.6|1
1736835910000|2025-01-14 06:25:10|4587.2|4581.2|4587.6|4581.6|4587.6|4581.6|4587.2|4581.2|0
1736835920000|2025-01-14 06:25:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1736835950000|2025-01-14 06:25:50|4587.6|4581.6|4587.7|4581.7|4587.7|4581.7|4587.6|4581.6|0
1736835960000|2025-01-14 06:26:00|4587.6|4581.6|4587.7|4581.7|4587.7|4581.7|4587.6|4581.6|0
1736835990000|2025-01-14 06:26:30|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1736836010000|2025-01-14 06:26:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736836020000|2025-01-14 06:27:00|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|3
1736836040000|2025-01-14 06:27:20|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|2
1736836050000|2025-01-14 06:27:30|4589.2|4583.2|4589.1|4583.1|4589.2|4583.2|4589.1|4583.1|0
1736836060000|2025-01-14 06:27:40|4588.7|4582.7|4588.1|4582.1|4588.7|4582.7|4588.1|4582.1|3
1736836070000|2025-01-14 06:27:50|4587.9|4581.9|4588.1|4582.1|4588.1|4582.1|4587.9|4581.9|0
1736836080000|2025-01-14 06:28:00|4587.9|4581.9|4588.1|4582.1|4588.1|4582.1|4587.9|4581.9|2
1736836110000|2025-01-14 06:28:30|4587.9|4581.9|4587.6|4581.6|4587.9|4581.9|4587.6|4581.6|7
1736836120000|2025-01-14 06:28:40|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1736836140000|2025-01-14 06:29:00|||||||||3
1736836150000|2025-01-14 06:29:10|||||||||2
1736836170000|2025-01-14 06:29:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|3
1736836180000|2025-01-14 06:29:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736836190000|2025-01-14 06:29:50|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1736836200000|2025-01-14 06:30:00|4586.4|4580.4|4585.6|4579.6|4586.4|4580.4|4585.6|4579.6|12
1736836210000|2025-01-14 06:30:10|4586.1|4580.1|4586.1|4580.1|4586.2|4580.2|4586.1|4580.1|0
1736836220000|2025-01-14 06:30:20|4586.2|4580.2|4586.1|4580.1|4586.2|4580.2|4586.1|4580.1|0
1736836230000|2025-01-14 06:30:30|4586.2|4580.2|4587.6|4581.6|4588.1|4582.1|4586.2|4580.2|3
1736836240000|2025-01-14 06:30:40|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|0
1736836250000|2025-01-14 06:30:50|4587.1|4581.1|4586.6|4580.6|4587.1|4581.1|4586.4|4580.4|2
1736836260000|2025-01-14 06:31:00|4586.7|4580.7|4586.7|4580.7|4587.1|4581.1|4586.1|4580.1|1
1736836270000|2025-01-14 06:31:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4586.7|4580.7|0
1736836280000|2025-01-14 06:31:20|4587.2|4581.2|4587.1|4581.1|4587.2|4581.2|4587.1|4581.1|2
1736836290000|2025-01-14 06:31:30|4586.9|4580.9|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|0
1736836300000|2025-01-14 06:31:40|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736836310000|2025-01-14 06:31:50|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|1
1736836320000|2025-01-14 06:32:00|4588.2|4582.2|4589.1|4583.1|4589.4|4583.4|4588.2|4582.2|1
1736836330000|2025-01-14 06:32:10|4589.2|4583.2|4590.1|4584.1|4590.4|4584.4|4589.2|4583.2|2
1736836340000|2025-01-14 06:32:20|4589.1|4583.1|4586.7|4580.7|4589.1|4583.1|4586.4|4580.4|3
1736836350000|2025-01-14 06:32:30|4587.1|4581.1|4587.4|4581.4|4587.7|4581.7|4587.1|4581.1|3
1736836360000|2025-01-14 06:32:40|4587.1|4581.1|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|0
1736836370000|2025-01-14 06:32:50|4586.1|4580.1|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|2
1736836380000|2025-01-14 06:33:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1736836390000|2025-01-14 06:33:10|4586.1|4580.1|4586.1|4580.1|4586.2|4580.2|4585.7|4579.7|2
1736836400000|2025-01-14 06:33:20|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|1
1736836410000|2025-01-14 06:33:30|4585.2|4579.2|4584.4|4578.4|4585.2|4579.2|4584.4|4578.4|2
1736836420000|2025-01-14 06:33:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1736836430000|2025-01-14 06:33:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736836440000|2025-01-14 06:34:00|4584.1|4578.1|4582.6|4576.6|4584.1|4578.1|4582.1|4576.1|20
1736836450000|2025-01-14 06:34:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1736836460000|2025-01-14 06:34:20|4582.6|4576.6|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|5
1736836470000|2025-01-14 06:34:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|2
1736836480000|2025-01-14 06:34:40|4580.9|4574.9|4580.1|4574.1|4580.9|4574.9|4580.1|4574.1|11
1736836490000|2025-01-14 06:34:50|4580.4|4574.4|4581.2|4575.2|4582.4|4576.4|4580.4|4574.4|10
1736836500000|2025-01-14 06:35:00|4580.6|4574.6|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|0
1736836510000|2025-01-14 06:35:10|4580.4|4574.4|4580.2|4574.2|4581.2|4575.2|4580.2|4574.2|1
1736836520000|2025-01-14 06:35:20|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1736836530000|2025-01-14 06:35:30|4580.1|4574.1|4580.1|4574.1|4580.2|4574.2|4579.9|4573.9|0
1736836540000|2025-01-14 06:35:40|4579.1|4573.1|4577.7|4571.7|4579.1|4573.1|4577.1|4571.1|22
1736836550000|2025-01-14 06:35:50|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|5
1736836560000|2025-01-14 06:36:00|||||||||2
1736836580000|2025-01-14 06:36:20|4576.2|4570.2|4577.1|4571.1|4577.1|4571.1|4576.1|4570.1|12
1736836590000|2025-01-14 06:36:30|4576.9|4570.9|4577.6|4571.6|4577.6|4571.6|4576.9|4570.9|13
1736836600000|2025-01-14 06:36:40|4577.1|4571.1|4578.1|4572.1|4578.1|4572.1|4577.1|4571.1|10
1736836610000|2025-01-14 06:36:50|4577.4|4571.4|4578.1|4572.1|4578.7|4572.7|4577.4|4571.4|5
1736836620000|2025-01-14 06:37:00|4578.7|4572.7|4576.1|4570.1|4578.7|4572.7|4575.4|4569.4|57
1736836630000|2025-01-14 06:37:10|4575.6|4569.6|4571.1|4565.1|4575.6|4569.6|4571.1|4565.1|9
1736836640000|2025-01-14 06:37:20|4572.1|4566.1|4572.6|4566.6|4572.6|4566.6|4571.4|4565.4|19
1736836650000|2025-01-14 06:37:30|4572.4|4566.4|4571.1|4565.1|4572.4|4566.4|4570.9|4564.9|4
1736836660000|2025-01-14 06:37:40|4571.4|4565.4|4571.4|4565.4|4571.7|4565.7|4571.4|4565.4|4
1736836670000|2025-01-14 06:37:50|4571.6|4565.6|4571.1|4565.1|4571.9|4565.9|4571.1|4565.1|1
1736836680000|2025-01-14 06:38:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|1
1736836690000|2025-01-14 06:38:10|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|11
1736836700000|2025-01-14 06:38:20|||||||||1
1736836710000|2025-01-14 06:38:30|4571.1|4565.1|4568.4|4562.4|4571.1|4565.1|4567.2|4561.2|10
1736836720000|2025-01-14 06:38:40|4568.6|4562.6|4569.1|4563.1|4569.4|4563.4|4568.4|4562.4|3
1736836730000|2025-01-14 06:38:50|4568.1|4562.1|4569.4|4563.4|4569.4|4563.4|4568.1|4562.1|5
1736836740000|2025-01-14 06:39:00|4569.1|4563.1|4569.6|4563.6|4569.8|4563.8|4569.1|4563.1|1
1736836750000|2025-01-14 06:39:10|4569.4|4563.4|4568.1|4562.1|4569.6|4563.6|4567.6|4561.6|2
1736836760000|2025-01-14 06:39:20|4568.2|4562.2|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|0
1736836770000|2025-01-14 06:39:30|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1736836780000|2025-01-14 06:39:40|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|3
1736836790000|2025-01-14 06:39:50|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1736836800000|2025-01-14 06:40:00|4568.4|4562.4|4568.6|4562.6|4568.6|4562.6|4568.4|4562.4|0
1736836810000|2025-01-14 06:40:10|4568.9|4562.9|4569.1|4563.1|4569.4|4563.4|4568.9|4562.9|0
1736836820000|2025-01-14 06:40:20|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|2
1736836830000|2025-01-14 06:40:30|||||||||1
1736836850000|2025-01-14 06:40:50|4569.6|4563.6|4569.4|4563.4|4569.6|4563.6|4569.4|4563.4|0
1736836860000|2025-01-14 06:41:00|4569.8|4563.8|4571.2|4565.2|4571.2|4565.2|4569.8|4563.8|5
1736836870000|2025-01-14 06:41:10|4571.1|4565.1|4571.2|4565.2|4571.6|4565.6|4571.1|4565.1|2
1736836880000|2025-01-14 06:41:20|||||||||1
1736836890000|2025-01-14 06:41:30|||||||||6
1736836900000|2025-01-14 06:41:40|||||||||2
1736836910000|2025-01-14 06:41:50|4572.3|4566.3|4571.2|4565.2|4572.3|4566.3|4571.2|4565.2|8
1736836920000|2025-01-14 06:42:00|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|15
1736836930000|2025-01-14 06:42:10|4570.9|4564.9|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|8
1736836940000|2025-01-14 06:42:20|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|1
1736836950000|2025-01-14 06:42:30|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1736836960000|2025-01-14 06:42:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736836980000|2025-01-14 06:43:00|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|2
1736836990000|2025-01-14 06:43:10|4570.2|4564.2|4569.4|4563.4|4570.2|4564.2|4569.1|4563.1|2
1736837000000|2025-01-14 06:43:20|4569.6|4563.6|4569.4|4563.4|4569.6|4563.6|4569.1|4563.1|0
1736837010000|2025-01-14 06:43:30|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|1
1736837020000|2025-01-14 06:43:40|4569.1|4563.1|4569.1|4563.1|4569.4|4563.4|4569.1|4563.1|0
1736837030000|2025-01-14 06:43:50|4569.4|4563.4|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|0
1736837040000|2025-01-14 06:44:00|4569.6|4563.6|4568.6|4562.6|4569.9|4563.9|4568.6|4562.6|3
1736837050000|2025-01-14 06:44:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1736837060000|2025-01-14 06:44:20|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|0
1736837070000|2025-01-14 06:44:30|4567.2|4561.2|4567.7|4561.7|4568.1|4562.1|4566.4|4560.4|10
1736837080000|2025-01-14 06:44:40|4567.6|4561.6|4567.4|4561.4|4567.6|4561.6|4566.7|4560.7|0
1736837090000|2025-01-14 06:44:50|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.4|4561.4|0
1736837100000|2025-01-14 06:45:00|4567.4|4561.4|4567.4|4561.4|4567.6|4561.6|4567.4|4561.4|0
1736837110000|2025-01-14 06:45:10|4566.7|4560.7|4567.1|4561.1|4567.1|4561.1|4566.7|4560.7|0
1736837120000|2025-01-14 06:45:20|4566.7|4560.7|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|0
1736837140000|2025-01-14 06:45:40|4567.4|4561.4|4566.6|4560.6|4567.4|4561.4|4566.6|4560.6|4
1736837150000|2025-01-14 06:45:50|4566.9|4560.9|4567.1|4561.1|4567.4|4561.4|4566.6|4560.6|0
1736837160000|2025-01-14 06:46:00|4567.4|4561.4|4566.6|4560.6|4567.4|4561.4|4566.6|4560.6|1
1736837180000|2025-01-14 06:46:20|4567.4|4561.4|4567.4|4561.4|4567.6|4561.6|4567.4|4561.4|1
1736837190000|2025-01-14 06:46:30|4567.7|4561.7|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1736837200000|2025-01-14 06:46:40|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4567.7|4561.7|8
1736837210000|2025-01-14 06:46:50|4567.7|4561.7|4568.4|4562.4|4568.4|4562.4|4567.6|4561.6|0
1736837220000|2025-01-14 06:47:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1736837230000|2025-01-14 06:47:10|4568.7|4562.7|4570.1|4564.1|4570.1|4564.1|4568.7|4562.7|1
1736837250000|2025-01-14 06:47:30|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|1
1736837260000|2025-01-14 06:47:40|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.4|4563.4|1
1736837270000|2025-01-14 06:47:50|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|0
1736837280000|2025-01-14 06:48:00|4570.1|4564.1|4570.2|4564.2|4570.2|4564.2|4570.1|4564.1|0
1736837290000|2025-01-14 06:48:10|4570.7|4564.7|4571.1|4565.1|4571.2|4565.2|4570.7|4564.7|2
1736837300000|2025-01-14 06:48:20|4570.7|4564.7|4571.1|4565.1|4571.1|4565.1|4570.7|4564.7|0
1736837310000|2025-01-14 06:48:30|4570.7|4564.7|4571.1|4565.1|4571.2|4565.2|4570.7|4564.7|2
1736837320000|2025-01-14 06:48:40|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|1
1736837330000|2025-01-14 06:48:50|4570.4|4564.4|4569.4|4563.4|4570.4|4564.4|4569.1|4563.1|1
1736837340000|2025-01-14 06:49:00|4569.1|4563.1|4569.7|4563.7|4569.7|4563.7|4569.1|4563.1|0
1736837350000|2025-01-14 06:49:10|4569.4|4563.4|4568.7|4562.7|4569.4|4563.4|4568.7|4562.7|0
1736837370000|2025-01-14 06:49:30|4568.6|4562.6|4566.7|4560.7|4568.6|4562.6|4566.7|4560.7|0
1736837380000|2025-01-14 06:49:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|1
1736837390000|2025-01-14 06:49:50|4568.1|4562.1|4567.2|4561.2|4569.1|4563.1|4567.2|4561.2|3
1736837400000|2025-01-14 06:50:00|4567.7|4561.7|4566.7|4560.7|4567.7|4561.7|4566.7|4560.7|2
1736837410000|2025-01-14 06:50:10|4567.1|4561.1|4567.1|4561.1|4567.4|4561.4|4566.7|4560.7|0
1736837420000|2025-01-14 06:50:20|4567.4|4561.4|4567.1|4561.1|4567.4|4561.4|4567.1|4561.1|0
1736837430000|2025-01-14 06:50:30|4567.4|4561.4|4567.4|4561.4|4567.7|4561.7|4567.4|4561.4|0
1736837440000|2025-01-14 06:50:40|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|2
1736837450000|2025-01-14 06:50:50|4567.1|4561.1|4566.7|4560.7|4567.1|4561.1|4566.6|4560.6|2
1736837460000|2025-01-14 06:51:00|4566.9|4560.9|4567.2|4561.2|4567.7|4561.7|4566.9|4560.9|3
1736837470000|2025-01-14 06:51:10|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4566.2|4560.2|4
1736837480000|2025-01-14 06:51:20|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|0
1736837490000|2025-01-14 06:51:30|4567.4|4561.4|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|0
1736837500000|2025-01-14 06:51:40|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|0
1736837510000|2025-01-14 06:51:50|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|1
1736837520000|2025-01-14 06:52:00|4567.9|4561.9|4568.6|4562.6|4568.6|4562.6|4567.7|4561.7|1
1736837530000|2025-01-14 06:52:10|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1736837540000|2025-01-14 06:52:20|4568.2|4562.2|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|1
1736837550000|2025-01-14 06:52:30|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.1|4562.1|1
1736837560000|2025-01-14 06:52:40|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736837570000|2025-01-14 06:52:50|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.6|4562.6|0
1736837580000|2025-01-14 06:53:00|4568.7|4562.7|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1736837590000|2025-01-14 06:53:10|4568.9|4562.9|4568.2|4562.2|4568.9|4562.9|4568.1|4562.1|4
1736837600000|2025-01-14 06:53:20|4568.1|4562.1|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|1
1736837610000|2025-01-14 06:53:30|4567.6|4561.6|4566.7|4560.7|4567.6|4561.6|4566.6|4560.6|2
1736837620000|2025-01-14 06:53:40|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.2|4560.2|6
1736837630000|2025-01-14 06:53:50|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|0
1736837640000|2025-01-14 06:54:00|4566.7|4560.7|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|0
1736837650000|2025-01-14 06:54:10|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.2|4560.2|0
1736837660000|2025-01-14 06:54:20|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|1
1736837670000|2025-01-14 06:54:30|4567.1|4561.1|4567.6|4561.6|4567.6|4561.6|4567.1|4561.1|0
1736837680000|2025-01-14 06:54:40|4567.7|4561.7|4568.1|4562.1|4568.2|4562.2|4567.7|4561.7|0
1736837690000|2025-01-14 06:54:50|4566.7|4560.7|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|2
1736837700000|2025-01-14 06:55:00|4566.7|4560.7|4567.1|4561.1|4567.1|4561.1|4566.7|4560.7|0
1736837710000|2025-01-14 06:55:10|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|1
1736837720000|2025-01-14 06:55:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1736837730000|2025-01-14 06:55:30|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|0
1736837740000|2025-01-14 06:55:40|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1736837750000|2025-01-14 06:55:50|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1736837760000|2025-01-14 06:56:00|4568.4|4562.4|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1736837770000|2025-01-14 06:56:10|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736837780000|2025-01-14 06:56:20|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|0
1736837790000|2025-01-14 06:56:30|4568.6|4562.6|4569.2|4563.2|4569.2|4563.2|4568.6|4562.6|1
1736837800000|2025-01-14 06:56:40|4570.1|4564.1|4570.9|4564.9|4571.2|4565.2|4570.1|4564.1|2
1736837810000|2025-01-14 06:56:50|4571.2|4565.2|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|2
1736837820000|2025-01-14 06:57:00|||||||||2
1736837830000|2025-01-14 06:57:10|4571.6|4565.6|4570.9|4564.9|4571.6|4565.6|4570.9|4564.9|7
1736837840000|2025-01-14 06:57:20|4570.7|4564.7|4570.9|4564.9|4571.2|4565.2|4570.7|4564.7|0
1736837870000|2025-01-14 06:57:50|4570.5|4564.5|4569.7|4563.7|4570.5|4564.5|4569.7|4563.7|1
1736837880000|2025-01-14 06:58:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1736837890000|2025-01-14 06:58:10|4568.7|4562.7|4568.6|4562.6|4568.7|4562.7|4568.2|4562.2|1
1736837910000|2025-01-14 06:58:30|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.6|4561.6|0
1736837920000|2025-01-14 06:58:40|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|1
1736837960000|2025-01-14 06:59:20|4568.5|4562.5|4569.6|4563.6|4569.6|4563.6|4568.5|4562.5|1
1736837970000|2025-01-14 06:59:30|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736837980000|2025-01-14 06:59:40|4569.2|4563.2|4569.6|4563.6|4569.7|4563.7|4569.1|4563.1|0
1736837990000|2025-01-14 06:59:50|4569.2|4563.2|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|0
1736838000000|2025-01-14 07:00:00|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1736838010000|2025-01-14 07:00:10|4569.9|4563.9|4568.7|4562.7|4570.1|4564.1|4568.7|4562.7|2
1736838020000|2025-01-14 07:00:20|4568.2|4562.2|4568.1|4562.1|4568.2|4562.2|4567.7|4561.7|0
1736838030000|2025-01-14 07:00:30|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.1|4561.1|2
1736838040000|2025-01-14 07:00:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1736838050000|2025-01-14 07:00:50|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|1
1736838060000|2025-01-14 07:01:00|4566.7|4560.7|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|1
1736838070000|2025-01-14 07:01:10|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.6|4560.6|0
1736838080000|2025-01-14 07:01:20|4566.6|4560.6|4566.2|4560.2|4566.6|4560.6|4566.2|4560.2|0
1736838090000|2025-01-14 07:01:30|||||||||1
1736838130000|2025-01-14 07:02:10|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|1
1736838140000|2025-01-14 07:02:20|4567.4|4561.4|4567.2|4561.2|4567.7|4561.7|4567.1|4561.1|0
1736838150000|2025-01-14 07:02:30|4567.6|4561.6|4567.7|4561.7|4567.7|4561.7|4567.6|4561.6|2
1736838160000|2025-01-14 07:02:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.7|4561.7|0
1736838170000|2025-01-14 07:02:50|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1736838180000|2025-01-14 07:03:00|4568.6|4562.6|4567.7|4561.7|4568.6|4562.6|4567.7|4561.7|5
1736838190000|2025-01-14 07:03:10|4567.4|4561.4|4566.7|4560.7|4567.4|4561.4|4566.7|4560.7|1
1736838210000|2025-01-14 07:03:30|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4566.9|4560.9|0
1736838220000|2025-01-14 07:03:40|4567.7|4561.7|4567.7|4561.7|4568.1|4562.1|4567.7|4561.7|1
1736838230000|2025-01-14 07:03:50|4567.9|4561.9|4569.4|4563.4|4569.4|4563.4|4567.9|4561.9|0
1736838240000|2025-01-14 07:04:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736838250000|2025-01-14 07:04:10|4570.1|4564.1|4570.2|4564.2|4570.2|4564.2|4570.1|4564.1|0
1736838260000|2025-01-14 07:04:20|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1736838270000|2025-01-14 07:04:30|4571.2|4565.2|4570.7|4564.7|4571.2|4565.2|4570.7|4564.7|0
1736838280000|2025-01-14 07:04:40|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1736838290000|2025-01-14 07:04:50|4570.6|4564.6|4570.7|4564.7|4570.7|4564.7|4570.6|4564.6|0
1736838310000|2025-01-14 07:05:10|4571.1|4565.1|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|5
1736838320000|2025-01-14 07:05:20|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|1
1736838350000|2025-01-14 07:05:50|4570.4|4564.4|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|1
1736838360000|2025-01-14 07:06:00|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|1
1736838370000|2025-01-14 07:06:10|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1736838380000|2025-01-14 07:06:20|4567.6|4561.6|4568.6|4562.6|4568.7|4562.7|4567.6|4561.6|9
1736838390000|2025-01-14 07:06:30|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736838400000|2025-01-14 07:06:40|4568.6|4562.6|4568.1|4562.1|4568.7|4562.7|4567.7|4561.7|7
1736838410000|2025-01-14 07:06:50|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736838420000|2025-01-14 07:07:00|4569.4|4563.4|4567.6|4561.6|4569.7|4563.7|4567.6|4561.6|9
1736838430000|2025-01-14 07:07:10|4567.7|4561.7|4568.2|4562.2|4568.7|4562.7|4567.7|4561.7|1
1736838440000|2025-01-14 07:07:20|4569.1|4563.1|4569.7|4563.7|4569.7|4563.7|4568.7|4562.7|9
1736838450000|2025-01-14 07:07:30|4569.6|4563.6|4569.6|4563.6|4569.7|4563.7|4568.6|4562.6|3
1736838460000|2025-01-14 07:07:40|4570.4|4564.4|4570.1|4564.1|4570.4|4564.4|4569.9|4563.9|1
1736838470000|2025-01-14 07:07:50|4569.9|4563.9|4570.4|4564.4|4570.6|4564.6|4569.9|4563.9|4
1736838480000|2025-01-14 07:08:00|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4569.9|4563.9|0
1736838490000|2025-01-14 07:08:10|4570.4|4564.4|4570.1|4564.1|4570.4|4564.4|4569.9|4563.9|0
1736838500000|2025-01-14 07:08:20|4569.9|4563.9|4569.9|4563.9|4570.1|4564.1|4569.9|4563.9|0
1736838520000|2025-01-14 07:08:40|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|1
1736838530000|2025-01-14 07:08:50|4568.6|4562.6|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1736838540000|2025-01-14 07:09:00|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1736838580000|2025-01-14 07:09:40|4568.4|4562.4|4569.1|4563.1|4569.1|4563.1|4568.4|4562.4|2
1736838590000|2025-01-14 07:09:50|4568.9|4562.9|4569.1|4563.1|4569.1|4563.1|4568.9|4562.9|0
1736838600000|2025-01-14 07:10:00|4568.9|4562.9|4568.7|4562.7|4569.1|4563.1|4568.4|4562.4|1
1736838610000|2025-01-14 07:10:10|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.4|4562.4|0
1736838630000|2025-01-14 07:10:30|4568.9|4562.9|4569.4|4563.4|4570.1|4564.1|4568.9|4562.9|1
1736838650000|2025-01-14 07:10:50|||||||||1
1736838690000|2025-01-14 07:11:30|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4568.9|4562.9|0
1736838700000|2025-01-14 07:11:40|4568.9|4562.9|4569.6|4563.6|4569.7|4563.7|4568.9|4562.9|1
1736838710000|2025-01-14 07:11:50|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|10
1736838720000|2025-01-14 07:12:00|4570.7|4564.7|4570.6|4564.6|4570.7|4564.7|4570.6|4564.6|0
1736838730000|2025-01-14 07:12:10|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1736838740000|2025-01-14 07:12:20|4570.6|4564.6|4571.1|4565.1|4571.2|4565.2|4570.6|4564.6|5
1736838750000|2025-01-14 07:12:30|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|3
1736838760000|2025-01-14 07:12:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736838770000|2025-01-14 07:12:50|4570.9|4564.9|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|0
1736838780000|2025-01-14 07:13:00|4570.9|4564.9|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|3
1736838790000|2025-01-14 07:13:10|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|13
1736838800000|2025-01-14 07:13:20|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|2
1736838810000|2025-01-14 07:13:30|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|0
1736838820000|2025-01-14 07:13:40|4571.2|4565.2|4575.1|4569.1|4575.1|4569.1|4571.2|4565.2|12
1736838830000|2025-01-14 07:13:50|4574.9|4568.9|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|2
1736838840000|2025-01-14 07:14:00|4575.1|4569.1|4574.4|4568.4|4575.1|4569.1|4574.4|4568.4|2
1736838850000|2025-01-14 07:14:10|4574.1|4568.1|4570.4|4564.4|4574.1|4568.1|4570.4|4564.4|5
1736838860000|2025-01-14 07:14:20|4570.7|4564.7|4570.1|4564.1|4570.7|4564.7|4570.1|4564.1|1
1736838880000|2025-01-14 07:14:40|4570.6|4564.6|4570.4|4564.4|4570.6|4564.6|4570.4|4564.4|0
1736838890000|2025-01-14 07:14:50|4570.7|4564.7|4571.1|4565.1|4571.1|4565.1|4570.7|4564.7|0
1736838900000|2025-01-14 07:15:00|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.1|4564.1|10
1736838920000|2025-01-14 07:15:20|4570.1|4564.1|4570.1|4564.1|4570.4|4564.4|4570.1|4564.1|0
1736838930000|2025-01-14 07:15:30|4570.4|4564.4|4570.7|4564.7|4570.7|4564.7|4570.4|4564.4|0
1736838950000|2025-01-14 07:15:50|4570.4|4564.4|4570.1|4564.1|4570.4|4564.4|4570.1|4564.1|0
1736838960000|2025-01-14 07:16:00|||||||||4
1736838970000|2025-01-14 07:16:10|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1736838990000|2025-01-14 07:16:30|4569.9|4563.9|4570.7|4564.7|4571.1|4565.1|4569.9|4563.9|8
1736839000000|2025-01-14 07:16:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|15
1736839010000|2025-01-14 07:16:50|4572.3|4566.3|4571.1|4565.1|4572.3|4566.3|4571.1|4565.1|7
1736839020000|2025-01-14 07:17:00|4571.7|4565.7|4571.1|4565.1|4571.7|4565.7|4571.1|4565.1|5
1736839030000|2025-01-14 07:17:10|4570.4|4564.4|4569.6|4563.6|4570.7|4564.7|4569.6|4563.6|3
1736839040000|2025-01-14 07:17:20|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736839060000|2025-01-14 07:17:40|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|8
1736839070000|2025-01-14 07:17:50|4570.6|4564.6|4570.1|4564.1|4570.7|4564.7|4570.1|4564.1|1
1736839080000|2025-01-14 07:18:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|1
1736839090000|2025-01-14 07:18:10|4569.1|4563.1|4568.7|4562.7|4569.1|4563.1|4568.7|4562.7|2
1736839110000|2025-01-14 07:18:30|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1736839120000|2025-01-14 07:18:40|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|0
1736839130000|2025-01-14 07:18:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1736839140000|2025-01-14 07:19:00|4569.1|4563.1|4567.7|4561.7|4569.1|4563.1|4567.7|4561.7|3
1736839160000|2025-01-14 07:19:20|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|1
1736839180000|2025-01-14 07:19:40|4568.1|4562.1|4568.1|4562.1|4568.2|4562.2|4568.1|4562.1|1
1736839190000|2025-01-14 07:19:50|4567.9|4561.9|4567.2|4561.2|4567.9|4561.9|4567.2|4561.2|3
1736839210000|2025-01-14 07:20:10|4567.4|4561.4|4568.1|4562.1|4568.6|4562.6|4567.4|4561.4|6
1736839220000|2025-01-14 07:20:20|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|2
1736839250000|2025-01-14 07:20:50|4568.6|4562.6|4567.7|4561.7|4568.6|4562.6|4567.7|4561.7|0
1736839270000|2025-01-14 07:21:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1736839280000|2025-01-14 07:21:20|4567.7|4561.7|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1736839290000|2025-01-14 07:21:30|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|1
1736839310000|2025-01-14 07:21:50|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.1|4562.1|0
1736839320000|2025-01-14 07:22:00|4569.1|4563.1|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|6
1736839330000|2025-01-14 07:22:10|4569.7|4563.7|4570.6|4564.6|4570.7|4564.7|4569.7|4563.7|10
1736839340000|2025-01-14 07:22:20|4570.2|4564.2|4570.1|4564.1|4570.2|4564.2|4570.1|4564.1|1
1736839350000|2025-01-14 07:22:30|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1736839370000|2025-01-14 07:22:50|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.2|4564.2|0
1736839380000|2025-01-14 07:23:00|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|0
1736839390000|2025-01-14 07:23:10|4571.2|4565.2|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1736839410000|2025-01-14 07:23:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4
1736839420000|2025-01-14 07:23:40|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|0
1736839430000|2025-01-14 07:23:50|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1736839440000|2025-01-14 07:24:00|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1736839500000|2025-01-14 07:25:00|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|2
1736839510000|2025-01-14 07:25:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1736839530000|2025-01-14 07:25:30|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|0
1736839560000|2025-01-14 07:26:00|4573.1|4567.1|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|2
1736839570000|2025-01-14 07:26:10|4572.2|4566.2|4572.1|4566.1|4572.2|4566.2|4572.1|4566.1|0
1736839580000|2025-01-14 07:26:20|4571.1|4565.1|4571.7|4565.7|4571.7|4565.7|4571.1|4565.1|3
1736839590000|2025-01-14 07:26:30|4572.1|4566.1|4571.7|4565.7|4572.1|4566.1|4571.7|4565.7|0
1736839600000|2025-01-14 07:26:40|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4571.1|4565.1|1
1736839610000|2025-01-14 07:26:50|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1736839620000|2025-01-14 07:27:00|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.4|4565.4|0
1736839630000|2025-01-14 07:27:10|4571.4|4565.4|4571.7|4565.7|4571.7|4565.7|4571.4|4565.4|0
1736839640000|2025-01-14 07:27:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1736839670000|2025-01-14 07:27:50|4571.9|4565.9|4571.2|4565.2|4571.9|4565.9|4571.1|4565.1|1
1736839690000|2025-01-14 07:28:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|7
1736839700000|2025-01-14 07:28:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1736839710000|2025-01-14 07:28:30|4571.9|4565.9|4571.1|4565.1|4571.9|4565.9|4571.1|4565.1|3
1736839720000|2025-01-14 07:28:40|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|4
1736839740000|2025-01-14 07:29:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736839750000|2025-01-14 07:29:10|4569.2|4563.2|4569.7|4563.7|4570.1|4564.1|4569.2|4563.2|2
1736839780000|2025-01-14 07:29:40|4569.2|4563.2|4568.1|4562.1|4569.2|4563.2|4568.1|4562.1|1
1736839790000|2025-01-14 07:29:50|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|5
1736839800000|2025-01-14 07:30:00|4567.4|4561.4|4569.2|4563.2|4569.2|4563.2|4567.4|4561.4|5
1736839810000|2025-01-14 07:30:10|||||||||1
1736839820000|2025-01-14 07:30:20|4569.4|4563.4|4570.2|4564.2|4570.2|4564.2|4569.4|4563.4|1
1736839840000|2025-01-14 07:30:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|3
1736839850000|2025-01-14 07:30:50|||||||||2
1736839860000|2025-01-14 07:31:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|3
1736839870000|2025-01-14 07:31:10|4571.1|4565.1|4572.7|4566.7|4572.7|4566.7|4571.1|4565.1|0
1736839890000|2025-01-14 07:31:30|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1736839900000|2025-01-14 07:31:40|4573|4567|4571.1|4565.1|4573|4567|4570.7|4564.7|8
1736839910000|2025-01-14 07:31:50|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|0
1736839920000|2025-01-14 07:32:00|4571.2|4565.2|4571.7|4565.7|4571.7|4565.7|4571.2|4565.2|0
1736839930000|2025-01-14 07:32:10|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|0
1736839940000|2025-01-14 07:32:20|4568.1|4562.1|4567.7|4561.7|4568.4|4562.4|4567.7|4561.7|5
1736839950000|2025-01-14 07:32:30|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|0
1736839960000|2025-01-14 07:32:40|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1736839970000|2025-01-14 07:32:50|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736840000000|2025-01-14 07:33:20|4569.2|4563.2|4569.1|4563.1|4569.7|4563.7|4569.1|4563.1|0
1736840010000|2025-01-14 07:33:30|4569.5|4563.5|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1736840040000|2025-01-14 07:34:00|4570.1|4564.1|4571.1|4565.1|4571.1|4565.1|4570.1|4564.1|1
1736840050000|2025-01-14 07:34:10|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|3
1736840060000|2025-01-14 07:34:20|4570.5|4564.5|4570.7|4564.7|4570.7|4564.7|4570.5|4564.5|0
1736840070000|2025-01-14 07:34:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736840080000|2025-01-14 07:34:40|||||||||1
1736840100000|2025-01-14 07:35:00|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4
1736840110000|2025-01-14 07:35:10|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|0
1736840130000|2025-01-14 07:35:30|4572.5|4566.5|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|1
1736840140000|2025-01-14 07:35:40|4572.5|4566.5|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1736840180000|2025-01-14 07:36:20|4572|4566|4571.6|4565.6|4572|4566|4571.5|4565.5|5
1736840190000|2025-01-14 07:36:30|4571.7|4565.7|4572.5|4566.5|4572.5|4566.5|4571.7|4565.7|0
1736840200000|2025-01-14 07:36:40|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4572.5|4566.5|0
1736840210000|2025-01-14 07:36:50|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.5|4566.5|0
1736840220000|2025-01-14 07:37:00|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736840230000|2025-01-14 07:37:10|4573.7|4567.7|4574.1|4568.1|4574.1|4568.1|4573.7|4567.7|0
1736840250000|2025-01-14 07:37:30|||||||||1
1736840260000|2025-01-14 07:37:40|4574.2|4568.2|4575.1|4569.1|4575.1|4569.1|4574.2|4568.2|11
1736840270000|2025-01-14 07:37:50|4574.2|4568.2|4573.1|4567.1|4574.2|4568.2|4573.1|4567.1|17
1736840280000|2025-01-14 07:38:00|4572.7|4566.7|4573.1|4567.1|4573.5|4567.5|4572.7|4566.7|2
1736840290000|2025-01-14 07:38:10|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736840300000|2025-01-14 07:38:20|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736840310000|2025-01-14 07:38:30|4573.7|4567.7|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|1
1736840320000|2025-01-14 07:38:40|4573.7|4567.7|4573.5|4567.5|4573.7|4567.7|4573.1|4567.1|1
1736840340000|2025-01-14 07:39:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1736840350000|2025-01-14 07:39:10|4573.5|4567.5|4572.5|4566.5|4573.5|4567.5|4572.1|4566.1|2
1736840360000|2025-01-14 07:39:20|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4572.5|4566.5|0
1736840370000|2025-01-14 07:39:30|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4572.1|4566.1|0
1736840390000|2025-01-14 07:39:50|4572.1|4566.1|4570.5|4564.5|4572.1|4566.1|4570.2|4564.2|2
1736840400000|2025-01-14 07:40:00|4570.6|4564.6|4569.6|4563.6|4570.6|4564.6|4569.6|4563.6|3
1736840410000|2025-01-14 07:40:10|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.6|4563.6|0
1736840420000|2025-01-14 07:40:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|1
1736840430000|2025-01-14 07:40:30|4568.5|4562.5|4568.5|4562.5|4568.7|4562.7|4568.1|4562.1|0
1736840440000|2025-01-14 07:40:40|4568.8|4562.8|4569|4563|4569|4563|4568.8|4562.8|0
1736840450000|2025-01-14 07:40:50|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|1
1736840460000|2025-01-14 07:41:00|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.7|4563.7|1
1736840470000|2025-01-14 07:41:10|4570|4564|4569.5|4563.5|4570|4564|4569.5|4563.5|1
1736840480000|2025-01-14 07:41:20|4569.1|4563.1|4569|4563|4569.1|4563.1|4569|4563|0
1736840490000|2025-01-14 07:41:30|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|2
1736840500000|2025-01-14 07:41:40|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1736840510000|2025-01-14 07:41:50|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1736840520000|2025-01-14 07:42:00|4568.6|4562.6|4567.7|4561.7|4568.7|4562.7|4567.2|4561.2|9
1736840530000|2025-01-14 07:42:10|4565.1|4559.1|4565.1|4559.1|4565.2|4559.2|4565.1|4559.1|89
1736840540000|2025-01-14 07:42:20|4565.2|4559.2|4566.7|4560.7|4566.7|4560.7|4565.2|4559.2|6
1736840550000|2025-01-14 07:42:30|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1736840560000|2025-01-14 07:42:40|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1736840570000|2025-01-14 07:42:50|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|5
1736840580000|2025-01-14 07:43:00|4566.6|4560.6|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|1
1736840590000|2025-01-14 07:43:10|4567.1|4561.1|4568.1|4562.1|4568.2|4562.2|4567.1|4561.1|2
1736840600000|2025-01-14 07:43:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1736840610000|2025-01-14 07:43:30|4568.1|4562.1|4569.1|4563.1|4569.1|4563.1|4568.1|4562.1|2
1736840620000|2025-01-14 07:43:40|4568.7|4562.7|4568.1|4562.1|4568.7|4562.7|4568.1|4562.1|6
1736840630000|2025-01-14 07:43:50|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1736840640000|2025-01-14 07:44:00|4569.1|4563.1|4569.1|4563.1|4569.2|4563.2|4568.1|4562.1|1
1736840670000|2025-01-14 07:44:30|4569.6|4563.6|4569.1|4563.1|4569.7|4563.7|4569.1|4563.1|0
1736840700000|2025-01-14 07:45:00|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|1
1736840720000|2025-01-14 07:45:20|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|0
1736840750000|2025-01-14 07:45:50|4568.1|4562.1|4567.7|4561.7|4568.1|4562.1|4567.7|4561.7|3
1736840760000|2025-01-14 07:46:00|4568.1|4562.1|4567.7|4561.7|4568.1|4562.1|4567.2|4561.2|0
1736840770000|2025-01-14 07:46:10|4567.2|4561.2|4567.7|4561.7|4568.1|4562.1|4567.2|4561.2|6
1736840780000|2025-01-14 07:46:20|4568.1|4562.1|4569.1|4563.1|4569.3|4563.3|4568.1|4562.1|1
1736840790000|2025-01-14 07:46:30|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|0
1736840800000|2025-01-14 07:46:40|4569.1|4563.1|4569.3|4563.3|4569.8|4563.8|4569.1|4563.1|0
1736840810000|2025-01-14 07:46:50|4569.4|4563.4|4569.8|4563.8|4569.8|4563.8|4569.1|4563.1|0
1736840820000|2025-01-14 07:47:00|4570.1|4564.1|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|0
1736840830000|2025-01-14 07:47:10|4570.1|4564.1|4570.8|4564.8|4570.8|4564.8|4570.1|4564.1|0
1736840850000|2025-01-14 07:47:30|4571.3|4565.3|4569.8|4563.8|4571.3|4565.3|4569.8|4563.8|6
1736840860000|2025-01-14 07:47:40|4570.1|4564.1|4570.8|4564.8|4570.8|4564.8|4570.1|4564.1|0
1736840870000|2025-01-14 07:47:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1736840890000|2025-01-14 07:48:10|4571.3|4565.3|4570.8|4564.8|4571.8|4565.8|4570.8|4564.8|0
1736840900000|2025-01-14 07:48:20|4570.3|4564.3|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|0
1736840910000|2025-01-14 07:48:30|4569.8|4563.8|4570.1|4564.1|4570.1|4564.1|4569.8|4563.8|0
1736840920000|2025-01-14 07:48:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1736840930000|2025-01-14 07:48:50|||||||||1
1736840980000|2025-01-14 07:49:40|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1736840990000|2025-01-14 07:49:50|4570|4564|4569.8|4563.8|4570|4564|4569.8|4563.8|38
1736841020000|2025-01-14 07:50:20|4569.9|4563.9|4570.3|4564.3|4570.3|4564.3|4569.9|4563.9|0
1736841030000|2025-01-14 07:50:30|4570.1|4564.1|4569.8|4563.8|4570.1|4564.1|4569.6|4563.6|5
1736841060000|2025-01-14 07:51:00|4569.6|4563.6|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|0
1736841110000|2025-01-14 07:51:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1736841120000|2025-01-14 07:52:00|4570.1|4564.1|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|3
1736841150000|2025-01-14 07:52:30|4570.5|4564.5|4570.8|4564.8|4570.8|4564.8|4570.5|4564.5|3
1736841210000|2025-01-14 07:53:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841220000|2025-01-14 07:53:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1736841230000|2025-01-14 07:53:50|4572.8|4566.8|4571.8|4565.8|4572.8|4566.8|4571.8|4565.8|5
1736841240000|2025-01-14 07:54:00|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|0
1736841250000|2025-01-14 07:54:10|4571.6|4565.6|4572.6|4566.6|4572.6|4566.6|4571.6|4565.6|0
1736841260000|2025-01-14 07:54:20|4571.8|4565.8|4572.1|4566.1|4572.1|4566.1|4571.8|4565.8|0
1736841270000|2025-01-14 07:54:30|4571.8|4565.8|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|0
1736841280000|2025-01-14 07:54:40|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|0
1736841290000|2025-01-14 07:54:50|4571.5|4565.5|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1736841300000|2025-01-14 07:55:00|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.3|4564.3|1
1736841310000|2025-01-14 07:55:10|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|1
1736841330000|2025-01-14 07:55:30|4571.1|4565.1|4571.8|4565.8|4571.8|4565.8|4571.1|4565.1|0
1736841350000|2025-01-14 07:55:50|4571.4|4565.4|4571.6|4565.6|4571.6|4565.6|4571.4|4565.4|0
1736841370000|2025-01-14 07:56:10|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.3|4565.3|0
1736841380000|2025-01-14 07:56:20|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|0
1736841390000|2025-01-14 07:56:30|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1736841410000|2025-01-14 07:56:50|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4570.8|4564.8|3
1736841420000|2025-01-14 07:57:00|4570.8|4564.8|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|3
1736841440000|2025-01-14 07:57:20|4570.1|4564.1|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|0
1736841450000|2025-01-14 07:57:30|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|2
1736841460000|2025-01-14 07:57:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841480000|2025-01-14 07:58:00|4571.8|4565.8|4570.8|4564.8|4571.8|4565.8|4570.8|4564.8|6
1736841520000|2025-01-14 07:58:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841540000|2025-01-14 07:59:00|4571.6|4565.6|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|0
1736841560000|2025-01-14 07:59:20|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1736841570000|2025-01-14 07:59:30|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.1|4565.1|0
1736841580000|2025-01-14 07:59:40|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|0
1736841590000|2025-01-14 07:59:50|4571.5|4565.5|4571.5|4565.5|4571.6|4565.6|4571.5|4565.5|0
1736841600000|2025-01-14 08:00:00|4571.6|4565.6|4572.1|4566.1|4573.1|4567.1|4571.6|4565.6|4
1736841610000|2025-01-14 08:00:10|4572.5|4566.5|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1736841620000|2025-01-14 08:00:20|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|2
1736841630000|2025-01-14 08:00:30|4571.1|4565.1|4571|4565|4571.1|4565.1|4571|4565|3
1736841640000|2025-01-14 08:00:40|4571.1|4565.1|4571.5|4565.5|4571.6|4565.6|4571.1|4565.1|3
1736841650000|2025-01-14 08:00:50|4571.6|4565.6|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|2
1736841660000|2025-01-14 08:01:00|4572.1|4566.1|4572.5|4566.5|4572.5|4566.5|4572.1|4566.1|0
1736841670000|2025-01-14 08:01:10|4571.8|4565.8|4571.1|4565.1|4571.8|4565.8|4571.1|4565.1|2
1736841680000|2025-01-14 08:01:20|4571.5|4565.5|4571.5|4565.5|4571.6|4565.6|4571.5|4565.5|0
1736841690000|2025-01-14 08:01:30|4571.6|4565.6|4572.5|4566.5|4572.6|4566.6|4571.6|4565.6|1
1736841700000|2025-01-14 08:01:40|4572.6|4566.6|4574.1|4568.1|4575.3|4569.3|4572.6|4566.6|16
1736841710000|2025-01-14 08:01:50|4574.8|4568.8|4573.6|4567.6|4574.8|4568.8|4573.1|4567.1|13
1736841720000|2025-01-14 08:02:00|4573.5|4567.5|4574.3|4568.3|4575.3|4569.3|4573.1|4567.1|30
1736841730000|2025-01-14 08:02:10|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4573.8|4567.8|2
1736841740000|2025-01-14 08:02:20|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|0
1736841750000|2025-01-14 08:02:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|10
1736841760000|2025-01-14 08:02:40|4575|4569|4574.1|4568.1|4575|4569|4574.1|4568.1|10
1736841770000|2025-01-14 08:02:50|4573.8|4567.8|4571.3|4565.3|4573.8|4567.8|4571.3|4565.3|11
1736841780000|2025-01-14 08:03:00|4571.6|4565.6|4571.8|4565.8|4572.3|4566.3|4571.6|4565.6|2
1736841790000|2025-01-14 08:03:10|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|0
1736841800000|2025-01-14 08:03:20|4572.4|4566.4|4572.8|4566.8|4572.8|4566.8|4572.4|4566.4|1
1736841810000|2025-01-14 08:03:30|4572.3|4566.3|4572.1|4566.1|4572.3|4566.3|4572.1|4566.1|0
1736841820000|2025-01-14 08:03:40|4572.3|4566.3|4571.1|4565.1|4572.3|4566.3|4571.1|4565.1|2
1736841830000|2025-01-14 08:03:50|4571.4|4565.4|4569.8|4563.8|4572.1|4566.1|4569.8|4563.8|23
1736841840000|2025-01-14 08:04:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1736841850000|2025-01-14 08:04:10|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1736841860000|2025-01-14 08:04:20|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|1
1736841870000|2025-01-14 08:04:30|4570.5|4564.5|4570.8|4564.8|4570.8|4564.8|4570.5|4564.5|1
1736841920000|2025-01-14 08:05:20|4570.6|4564.6|4571.3|4565.3|4571.3|4565.3|4570.6|4564.6|2
1736841930000|2025-01-14 08:05:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841940000|2025-01-14 08:05:40|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1736841960000|2025-01-14 08:06:00|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1736841970000|2025-01-14 08:06:10|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1736841980000|2025-01-14 08:06:20|4571.3|4565.3|4572.5|4566.5|4572.5|4566.5|4571.3|4565.3|1
1736841990000|2025-01-14 08:06:30|4572.6|4566.6|4571.5|4565.5|4572.8|4566.8|4571.1|4565.1|6
1736842000000|2025-01-14 08:06:40|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|0
1736842030000|2025-01-14 08:07:10|4572.1|4566.1|4572.1|4566.1|4572.3|4566.3|4572.1|4566.1|0
1736842050000|2025-01-14 08:07:30|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|1
1736842070000|2025-01-14 08:07:50|||||||||1
1736842080000|2025-01-14 08:08:00|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1736842090000|2025-01-14 08:08:10|4573.5|4567.5|4573.1|4567.1|4573.5|4567.5|4573.1|4567.1|1
1736842110000|2025-01-14 08:08:30|4573.5|4567.5|4572.1|4566.1|4573.5|4567.5|4572.1|4566.1|6
1736842130000|2025-01-14 08:08:50|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|0
1736842140000|2025-01-14 08:09:00|4572.5|4566.5|4572.8|4566.8|4572.8|4566.8|4572.1|4566.1|1
1736842160000|2025-01-14 08:09:20|4571.8|4565.8|4572.1|4566.1|4572.5|4566.5|4571.8|4565.8|5
1736842170000|2025-01-14 08:09:30|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1736842180000|2025-01-14 08:09:40|4572.1|4566.1|4572.8|4566.8|4572.8|4566.8|4572.1|4566.1|0
1736842190000|2025-01-14 08:09:50|4572.5|4566.5|4572.5|4566.5|4572.8|4566.8|4572.5|4566.5|0
1736842200000|2025-01-14 08:10:00|4572.6|4566.6|4572.8|4566.8|4573.5|4567.5|4572.6|4566.6|0
1736842210000|2025-01-14 08:10:10|4572.4|4566.4|4572.1|4566.1|4572.4|4566.4|4572.1|4566.1|0
1736842230000|2025-01-14 08:10:30|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|1
1736842240000|2025-01-14 08:10:40|4572.3|4566.3|4571.1|4565.1|4572.3|4566.3|4571.1|4565.1|7
1736842250000|2025-01-14 08:10:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|2
1736842260000|2025-01-14 08:11:00|4571.5|4565.5|4572.1|4566.1|4572.1|4566.1|4571.5|4565.5|0
1736842270000|2025-01-14 08:11:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1736842280000|2025-01-14 08:11:20|4572.6|4566.6|4572.8|4566.8|4573.6|4567.6|4572.6|4566.6|2
1736842290000|2025-01-14 08:11:30|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.6|4566.6|0
1736842300000|2025-01-14 08:11:40|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736842320000|2025-01-14 08:12:00|4574.1|4568.1|4575.3|4569.3|4575.3|4569.3|4574.1|4568.1|11
1736842330000|2025-01-14 08:12:10|4575.1|4569.1|4574.1|4568.1|4575.1|4569.1|4574.1|4568.1|3
1736842340000|2025-01-14 08:12:20|4574.3|4568.3|4575.1|4569.1|4575.1|4569.1|4574.3|4568.3|13
1736842350000|2025-01-14 08:12:30|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|3
1736842370000|2025-01-14 08:12:50|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|11
1736842380000|2025-01-14 08:13:00|||||||||1
1736842400000|2025-01-14 08:13:20|4574.1|4568.1|4574.1|4568.1|4575.1|4569.1|4574.1|4568.1|15
1736842410000|2025-01-14 08:13:30|4574.3|4568.3|4573.6|4567.6|4575.4|4569.4|4573.6|4567.6|27
1736842420000|2025-01-14 08:13:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1736842430000|2025-01-14 08:13:50|4574.5|4568.5|4574.5|4568.5|4574.6|4568.6|4574.5|4568.5|2
1736842440000|2025-01-14 08:14:00|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1736842450000|2025-01-14 08:14:10|4575.3|4569.3|4575.1|4569.1|4575.3|4569.3|4575.1|4569.1|7
1736842460000|2025-01-14 08:14:20|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|1
1736842480000|2025-01-14 08:14:40|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.1|4569.1|26
1736842490000|2025-01-14 08:14:50|4575.3|4569.3|4575.3|4569.3|4575.6|4569.6|4575.3|4569.3|5
1736842500000|2025-01-14 08:15:00|4575.1|4569.1|4573.6|4567.6|4575.1|4569.1|4573.6|4567.6|8
1736842510000|2025-01-14 08:15:10|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.1|4567.1|1
1736842520000|2025-01-14 08:15:20|4573.6|4567.6|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1736842530000|2025-01-14 08:15:30|4573.1|4567.1|4575.3|4569.3|4575.8|4569.8|4573.1|4567.1|5
1736842550000|2025-01-14 08:15:50|4580.1|4574.1|4582.1|4576.1|4582.1|4576.1|4580.1|4574.1|5
1736842560000|2025-01-14 08:16:00|4583.1|4577.1|4584.6|4578.6|4584.6|4578.6|4583.1|4577.1|3
1736842570000|2025-01-14 08:16:10|4584.5|4578.5|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|1
1736842580000|2025-01-14 08:16:20|4584.5|4578.5|4584.1|4578.1|4584.5|4578.5|4584.1|4578.1|0
1736842590000|2025-01-14 08:16:30|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4584.1|4578.1|3
1736842610000|2025-01-14 08:16:50|4583.8|4577.8|4583.1|4577.1|4583.8|4577.8|4583.1|4577.1|5
1736842620000|2025-01-14 08:17:00|4583.6|4577.6|4582.8|4576.8|4584.1|4578.1|4582.5|4576.5|8
1736842630000|2025-01-14 08:17:10|4583.1|4577.1|4583.1|4577.1|4583.3|4577.3|4583.1|4577.1|0
1736842640000|2025-01-14 08:17:20|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.1|4577.1|0
1736842660000|2025-01-14 08:17:40|4584.3|4578.3|4584.1|4578.1|4584.3|4578.3|4584.1|4578.1|1
1736842670000|2025-01-14 08:17:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736842680000|2025-01-14 08:18:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|2
1736842690000|2025-01-14 08:18:10|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4584.1|4578.1|3
1736842700000|2025-01-14 08:18:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.1|4578.1|0
1736842710000|2025-01-14 08:18:30|4584.1|4578.1|4584.1|4578.1|4584.3|4578.3|4584.1|4578.1|0
1736842730000|2025-01-14 08:18:50|4583.4|4577.4|4583.6|4577.6|4583.6|4577.6|4583.4|4577.4|3
1736842740000|2025-01-14 08:19:00|4583.5|4577.5|4582.1|4576.1|4583.5|4577.5|4582.1|4576.1|6
1736842750000|2025-01-14 08:19:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4
1736842760000|2025-01-14 08:19:20|4581.6|4575.6|4581.8|4575.8|4581.8|4575.8|4581.6|4575.6|0
1736842770000|2025-01-14 08:19:30|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|1
1736842780000|2025-01-14 08:19:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736842790000|2025-01-14 08:19:50|4582.5|4576.5|4580.8|4574.8|4582.6|4576.6|4580.3|4574.3|1
1736842800000|2025-01-14 08:20:00|4580.6|4574.6|4579.3|4573.3|4580.6|4574.6|4579.1|4573.1|3
1736842810000|2025-01-14 08:20:10|4579.6|4573.6|4579.8|4573.8|4579.8|4573.8|4579.6|4573.6|0
1736842820000|2025-01-14 08:20:20|4579.4|4573.4|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|0
1736842830000|2025-01-14 08:20:30|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4580.1|4574.1|0
1736842860000|2025-01-14 08:21:00|4581|4575|4580.8|4574.8|4581|4575|4580.8|4574.8|2
1736842870000|2025-01-14 08:21:10|4580.1|4574.1|4580.8|4574.8|4580.8|4574.8|4580.1|4574.1|1
1736842880000|2025-01-14 08:21:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736842890000|2025-01-14 08:21:30|4580.8|4574.8|4580.1|4574.1|4581.8|4575.8|4580.1|4574.1|2
1736842900000|2025-01-14 08:21:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1736842920000|2025-01-14 08:22:00|4579.9|4573.9|4579.8|4573.8|4580.3|4574.3|4579.6|4573.6|2
1736842930000|2025-01-14 08:22:10|4580.1|4574.1|4580.6|4574.6|4580.8|4574.8|4580.1|4574.1|8
1736842940000|2025-01-14 08:22:20|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.1|4574.1|0
1736842950000|2025-01-14 08:22:30|4581.6|4575.6|4582.1|4576.1|4582.1|4576.1|4581.6|4575.6|0
1736842960000|2025-01-14 08:22:40|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|8
1736842970000|2025-01-14 08:22:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1736842990000|2025-01-14 08:23:10|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|3
1736843010000|2025-01-14 08:23:30|||||||||4
1736843020000|2025-01-14 08:23:40|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1736843040000|2025-01-14 08:24:00|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|5
1736843050000|2025-01-14 08:24:10|4578|4572|4577.1|4571.1|4578|4572|4576.6|4570.6|1
1736843060000|2025-01-14 08:24:20|4577.8|4571.8|4578.1|4572.1|4578.8|4572.8|4577.8|4571.8|0
1736843070000|2025-01-14 08:24:30|4578.6|4572.6|4576.1|4570.1|4578.6|4572.6|4576.1|4570.1|1
1736843100000|2025-01-14 08:25:00|4575.8|4569.8|4575.8|4569.8|4576.1|4570.1|4575.1|4569.1|8
1736843110000|2025-01-14 08:25:10|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1736843120000|2025-01-14 08:25:20|4574.8|4568.8|4575.8|4569.8|4576.1|4570.1|4574.8|4568.8|1
1736843130000|2025-01-14 08:25:30|4575.9|4569.9|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|0
1736843140000|2025-01-14 08:25:40|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|22
1736843150000|2025-01-14 08:25:50|4577.8|4571.8|4578.4|4572.4|4578.4|4572.4|4577.8|4571.8|0
1736843160000|2025-01-14 08:26:00|4578.3|4572.3|4576.8|4570.8|4578.3|4572.3|4576.8|4570.8|2
1736843170000|2025-01-14 08:26:10|4577.8|4571.8|4583.9|4577.9|4583.9|4577.9|4577.8|4571.8|20
1736843180000|2025-01-14 08:26:20|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|1
1736843200000|2025-01-14 08:26:40|4583.7|4577.7|4585.4|4579.4|4585.4|4579.4|4583.7|4577.7|3
1736843220000|2025-01-14 08:27:00|4584.9|4578.9|4585.1|4579.1|4585.1|4579.1|4584.4|4578.4|4
1736843240000|2025-01-14 08:27:20|4585.2|4579.2|4589.1|4583.1|4589.1|4583.1|4585.2|4579.2|18
1736843250000|2025-01-14 08:27:30|4588.9|4582.9|4587.9|4581.9|4588.9|4582.9|4587.9|4581.9|3
1736843260000|2025-01-14 08:27:40|4587.4|4581.4|4588.1|4582.1|4588.1|4582.1|4587.4|4581.4|0
1736843270000|2025-01-14 08:27:50|4587.9|4581.9|4587.6|4581.6|4587.9|4581.9|4587.6|4581.6|0
1736843280000|2025-01-14 08:28:00|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|1
1736843290000|2025-01-14 08:28:10|||||||||1
1736843300000|2025-01-14 08:28:20|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|4
1736843310000|2025-01-14 08:28:30|4587.4|4581.4|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1736843320000|2025-01-14 08:28:40|4587.1|4581.1|4586.4|4580.4|4587.1|4581.1|4586.4|4580.4|4
1736843330000|2025-01-14 08:28:50|4585.9|4579.9|4586.1|4580.1|4587.1|4581.1|4585.9|4579.9|0
1736843340000|2025-01-14 08:29:00|4586.4|4580.4|4586.1|4580.1|4586.9|4580.9|4586.1|4580.1|0
1736843350000|2025-01-14 08:29:10|4586.4|4580.4|4586.1|4580.1|4586.4|4580.4|4585.9|4579.9|0
1736843360000|2025-01-14 08:29:20|4585.9|4579.9|4587.1|4581.1|4587.1|4581.1|4585.9|4579.9|3
1736843370000|2025-01-14 08:29:30|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1736843380000|2025-01-14 08:29:40|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1736843390000|2025-01-14 08:29:50|4586.9|4580.9|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|0
1736843400000|2025-01-14 08:30:00|4587.1|4581.1|4587.1|4581.1|4587.4|4581.4|4586.9|4580.9|3
1736843410000|2025-01-14 08:30:10|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|2
1736843420000|2025-01-14 08:30:20|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1736843430000|2025-01-14 08:30:30|4586.7|4580.7|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|2
1736843440000|2025-01-14 08:30:40|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1736843450000|2025-01-14 08:30:50|4586.8|4580.8|4585.4|4579.4|4586.9|4580.9|4585.4|4579.4|3
1736843460000|2025-01-14 08:31:00|4585.3|4579.3|4584.4|4578.4|4585.3|4579.3|4584.4|4578.4|5
1736843470000|2025-01-14 08:31:10|4584.6|4578.6|4584.7|4578.7|4584.7|4578.7|4584.6|4578.6|2
1736843480000|2025-01-14 08:31:20|4585.1|4579.1|4584.4|4578.4|4585.8|4579.8|4584.4|4578.4|6
1736843490000|2025-01-14 08:31:30|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4584.4|4578.4|5
1736843500000|2025-01-14 08:31:40|4585.9|4579.9|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|1
1736843510000|2025-01-14 08:31:50|4585.6|4579.6|4586.9|4580.9|4586.9|4580.9|4585.6|4579.6|3
1736843520000|2025-01-14 08:32:00|4586.8|4580.8|4587.4|4581.4|4587.6|4581.6|4586.4|4580.4|0
1736843530000|2025-01-14 08:32:10|4587.6|4581.6|4587.8|4581.8|4588.4|4582.4|4587.4|4581.4|7
1736843540000|2025-01-14 08:32:20|4588.1|4582.1|4587.8|4581.8|4588.4|4582.4|4587.8|4581.8|2
1736843550000|2025-01-14 08:32:30|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.9|4581.9|0
1736843560000|2025-01-14 08:32:40|4587.9|4581.9|4589.6|4583.6|4589.6|4583.6|4587.8|4581.8|2
1736843570000|2025-01-14 08:32:50|4589.4|4583.4|4589.9|4583.9|4590.1|4584.1|4589.4|4583.4|3
1736843580000|2025-01-14 08:33:00|4590.1|4584.1|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1736843600000|2025-01-14 08:33:20|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1736843610000|2025-01-14 08:33:30|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1736843620000|2025-01-14 08:33:40|4590.8|4584.8|4590.4|4584.4|4591.1|4585.1|4590.4|4584.4|4
1736843630000|2025-01-14 08:33:50|4590.8|4584.8|4589.3|4583.3|4590.8|4584.8|4589.3|4583.3|4
1736843640000|2025-01-14 08:34:00|4589.4|4583.4|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1736843650000|2025-01-14 08:34:10|4589.3|4583.3|4592.1|4586.1|4592.1|4586.1|4589.3|4583.3|12
1736843660000|2025-01-14 08:34:20|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1736843670000|2025-01-14 08:34:30|4592.8|4586.8|4593.1|4587.1|4593.1|4587.1|4592.8|4586.8|0
1736843680000|2025-01-14 08:34:40|4592.7|4586.7|4592.9|4586.9|4592.9|4586.9|4592.7|4586.7|0
1736843690000|2025-01-14 08:34:50|4592.8|4586.8|4593.4|4587.4|4593.9|4587.9|4592.4|4586.4|17
1736843700000|2025-01-14 08:35:00|4593.8|4587.8|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|9
1736843710000|2025-01-14 08:35:10|4593.1|4587.1|4592.9|4586.9|4593.1|4587.1|4592.9|4586.9|0
1736843720000|2025-01-14 08:35:20|4593.1|4587.1|4591.9|4585.9|4593.1|4587.1|4591.6|4585.6|5
1736843730000|2025-01-14 08:35:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736843740000|2025-01-14 08:35:40|4594|4588|4592.8|4586.8|4594|4588|4592.1|4586.1|10
1736843750000|2025-01-14 08:35:50|4593.1|4587.1|4593.1|4587.1|4593.9|4587.9|4592.6|4586.6|2
1736843760000|2025-01-14 08:36:00|4592.7|4586.7|4593.1|4587.1|4593.1|4587.1|4592.7|4586.7|1
1736843770000|2025-01-14 08:36:10|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1736843780000|2025-01-14 08:36:20|4593.1|4587.1|4593.6|4587.6|4593.6|4587.6|4592.6|4586.6|2
1736843790000|2025-01-14 08:36:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736843810000|2025-01-14 08:36:50|4592.9|4586.9|4593.1|4587.1|4593.4|4587.4|4592.9|4586.9|6
1736843820000|2025-01-14 08:37:00|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|0
1736843830000|2025-01-14 08:37:10|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|1
1736843850000|2025-01-14 08:37:30|4593.4|4587.4|4594.4|4588.4|4594.4|4588.4|4593.4|4587.4|0
1736843860000|2025-01-14 08:37:40|4594.9|4588.9|4594.6|4588.6|4594.9|4588.9|4594.6|4588.6|2
1736843870000|2025-01-14 08:37:50|4594.4|4588.4|4594.4|4588.4|4594.6|4588.6|4594.4|4588.4|0
1736843880000|2025-01-14 08:38:00|4594.8|4588.8|4595.4|4589.4|4595.4|4589.4|4594.8|4588.8|5
1736843890000|2025-01-14 08:38:10|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|2
1736843900000|2025-01-14 08:38:20|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1736843910000|2025-01-14 08:38:30|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.4|4589.4|0
1736843920000|2025-01-14 08:38:40|4595.4|4589.4|4595.1|4589.1|4595.4|4589.4|4594.9|4588.9|1
1736843930000|2025-01-14 08:38:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1736843940000|2025-01-14 08:39:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1736843960000|2025-01-14 08:39:20|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|3
1736843970000|2025-01-14 08:39:30|4594.9|4588.9|4594.8|4588.8|4595.1|4589.1|4594.4|4588.4|1
1736843980000|2025-01-14 08:39:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1736843990000|2025-01-14 08:39:50|4595.1|4589.1|4595.9|4589.9|4596.4|4590.4|4595.1|4589.1|2
1736844000000|2025-01-14 08:40:00|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1736844010000|2025-01-14 08:40:10|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736844020000|2025-01-14 08:40:20|4596.4|4590.4|4596.6|4590.6|4596.6|4590.6|4596.4|4590.4|2
1736844030000|2025-01-14 08:40:30|4597.6|4591.6|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|5
1736844050000|2025-01-14 08:40:50|4598.9|4592.9|4598.9|4592.9|4599.3|4593.3|4598.1|4592.1|10
1736844060000|2025-01-14 08:41:00|4599.1|4593.1|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|1
1736844080000|2025-01-14 08:41:20|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|3
1736844090000|2025-01-14 08:41:30|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736844100000|2025-01-14 08:41:40|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736844110000|2025-01-14 08:41:50|4597.9|4591.9|4597.1|4591.1|4598.1|4592.1|4597.1|4591.1|18
1736844120000|2025-01-14 08:42:00|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|16
1736844130000|2025-01-14 08:42:10|4599.4|4593.4|4602.1|4596.1|4602.1|4596.1|4599.4|4593.4|31
1736844140000|2025-01-14 08:42:20|||||||||1
1736844150000|2025-01-14 08:42:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|1
1736844160000|2025-01-14 08:42:40|||||||||3
1736844170000|2025-01-14 08:42:50|4603.6|4597.6|4604.6|4598.6|4604.6|4598.6|4603.6|4597.6|101
1736844180000|2025-01-14 08:43:00|4603.7|4597.7|4604.1|4598.1|4604.1|4598.1|4603.6|4597.6|5
1736844190000|2025-01-14 08:43:10|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|9
1736844200000|2025-01-14 08:43:20|4604.4|4598.4|4604.1|4598.1|4604.4|4598.4|4603.6|4597.6|36
1736844210000|2025-01-14 08:43:30|4603.9|4597.9|4602.8|4596.8|4603.9|4597.9|4602.4|4596.4|5
1736844220000|2025-01-14 08:43:40|4602.9|4596.9|4602.4|4596.4|4602.9|4596.9|4602.4|4596.4|0
1736844240000|2025-01-14 08:44:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4601.9|4595.9|6
1736844250000|2025-01-14 08:44:10|4599.4|4593.4|4599.4|4593.4|4599.6|4593.6|4599.4|4593.4|6
1736844260000|2025-01-14 08:44:20|4599.6|4593.6|4601.1|4595.1|4601.1|4595.1|4599.6|4593.6|1
1736844290000|2025-01-14 08:44:50|4600.4|4594.4|4599.6|4593.6|4600.6|4594.6|4599.6|4593.6|3
1736844300000|2025-01-14 08:45:00|4599.4|4593.4|4601.1|4595.1|4601.1|4595.1|4599.4|4593.4|3
1736844310000|2025-01-14 08:45:10|4600.7|4594.7|4601.4|4595.4|4601.4|4595.4|4600.6|4594.6|1
1736844320000|2025-01-14 08:45:20|4601.6|4595.6|4602.4|4596.4|4602.4|4596.4|4601.6|4595.6|2
1736844330000|2025-01-14 08:45:30|4602.7|4596.7|4603.1|4597.1|4603.1|4597.1|4602.6|4596.6|0
1736844340000|2025-01-14 08:45:40|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|0
1736844350000|2025-01-14 08:45:50|4602.6|4596.6|4603.1|4597.1|4603.1|4597.1|4602.6|4596.6|2
1736844370000|2025-01-14 08:46:10|4602.6|4596.6|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|0
1736844420000|2025-01-14 08:47:00|4603.6|4597.6|4603.4|4597.4|4603.6|4597.6|4603.1|4597.1|5
1736844430000|2025-01-14 08:47:10|4603.6|4597.6|4602.6|4596.6|4603.6|4597.6|4602.6|4596.6|4
1736844450000|2025-01-14 08:47:30|4602.7|4596.7|4603.6|4597.6|4603.6|4597.6|4602.7|4596.7|10
1736844470000|2025-01-14 08:47:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1736844480000|2025-01-14 08:48:00|4603.6|4597.6|4603.1|4597.1|4603.6|4597.6|4603.1|4597.1|4
1736844530000|2025-01-14 08:48:50|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|3
1736844600000|2025-01-14 08:50:00|4602.9|4596.9|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|3
1736844610000|2025-01-14 08:50:10|4600.1|4594.1|4601.1|4595.1|4601.1|4595.1|4600.1|4594.1|27
1736844620000|2025-01-14 08:50:20|4601.9|4595.9|4603.1|4597.1|4603.1|4597.1|4601.9|4595.9|0
1736844630000|2025-01-14 08:50:30|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|0
1736844640000|2025-01-14 08:50:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1736844650000|2025-01-14 08:50:50|4601.6|4595.6|4600.4|4594.4|4601.6|4595.6|4600.4|4594.4|3
1736844660000|2025-01-14 08:51:00|4600.1|4594.1|4599.4|4593.4|4600.1|4594.1|4599.4|4593.4|2
1736844670000|2025-01-14 08:51:10|4599.6|4593.6|4599.8|4593.8|4599.9|4593.9|4599.6|4593.6|1
1736844680000|2025-01-14 08:51:20|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|0
1736844690000|2025-01-14 08:51:30|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|1
1736844700000|2025-01-14 08:51:40|||||||||1
1736844710000|2025-01-14 08:51:50|||||||||1
1736844720000|2025-01-14 08:52:00|4600.1|4594.1|4599.4|4593.4|4600.1|4594.1|4599.4|4593.4|1
1736844730000|2025-01-14 08:52:10|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1736844740000|2025-01-14 08:52:20|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736844750000|2025-01-14 08:52:30|4599.3|4593.3|4599.4|4593.4|4599.4|4593.4|4598.4|4592.4|5
1736844760000|2025-01-14 08:52:40|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.4|4593.4|2
1736844770000|2025-01-14 08:52:50|4600.6|4594.6|4600.4|4594.4|4600.6|4594.6|4600.4|4594.4|0
1736844780000|2025-01-14 08:53:00|4599.9|4593.9|4598.1|4592.1|4599.9|4593.9|4598.1|4592.1|8
1736844790000|2025-01-14 08:53:10|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1736844800000|2025-01-14 08:53:20|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736844810000|2025-01-14 08:53:30|4598.4|4592.4|4599.1|4593.1|4600.1|4594.1|4598.4|4592.4|8
1736844830000|2025-01-14 08:53:50|4598.9|4592.9|4598.1|4592.1|4599.1|4593.1|4598.1|4592.1|1
1736844840000|2025-01-14 08:54:00|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736844850000|2025-01-14 08:54:10|4598.2|4592.2|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|0
1736844870000|2025-01-14 08:54:30|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|8
1736844880000|2025-01-14 08:54:40|4596.6|4590.6|4596.4|4590.4|4596.6|4590.6|4596.4|4590.4|0
1736844890000|2025-01-14 08:54:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|1
1736844900000|2025-01-14 08:55:00|4596.4|4590.4|4593.1|4587.1|4596.6|4590.6|4593.1|4587.1|3
1736844910000|2025-01-14 08:55:10|4592.7|4586.7|4594.6|4588.6|4594.6|4588.6|4592.6|4586.6|2
1736844920000|2025-01-14 08:55:20|4594.1|4588.1|4593.2|4587.2|4594.6|4588.6|4593.1|4587.1|0
1736844930000|2025-01-14 08:55:30|4593.6|4587.6|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|0
1736844940000|2025-01-14 08:55:40|4594.4|4588.4|4595.1|4589.1|4595.1|4589.1|4594.4|4588.4|0
1736844950000|2025-01-14 08:55:50|4594.2|4588.2|4593.7|4587.7|4595.1|4589.1|4593.7|4587.7|1
1736844960000|2025-01-14 08:56:00|4593.4|4587.4|4592.6|4586.6|4594.1|4588.1|4592.6|4586.6|1
1736844970000|2025-01-14 08:56:10|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|1
1736845010000|2025-01-14 08:56:50|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.4|4587.4|1
1736845020000|2025-01-14 08:57:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|3
1736845030000|2025-01-14 08:57:10|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|2
1736845040000|2025-01-14 08:57:20|4595.4|4589.4|4595.6|4589.6|4596.1|4590.1|4595.4|4589.4|0
1736845050000|2025-01-14 08:57:30|4596.1|4590.1|4595.6|4589.6|4596.1|4590.1|4595.4|4589.4|0
1736845060000|2025-01-14 08:57:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1736845080000|2025-01-14 08:58:00|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4595.4|4589.4|0
1736845100000|2025-01-14 08:58:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|3
1736845120000|2025-01-14 08:58:40|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|0
1736845130000|2025-01-14 08:58:50|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|3
1736845140000|2025-01-14 08:59:00|4595.9|4589.9|4595.4|4589.4|4596.1|4590.1|4595.4|4589.4|0
1736845160000|2025-01-14 08:59:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1736845170000|2025-01-14 08:59:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1736845180000|2025-01-14 08:59:40|4595.6|4589.6|4595.4|4589.4|4595.6|4589.6|4595.4|4589.4|0
1736845190000|2025-01-14 08:59:50|||||||||1
1736845200000|2025-01-14 09:00:00|4594.7|4588.7|4593.1|4587.1|4594.7|4588.7|4593.1|4587.1|5
1736845210000|2025-01-14 09:00:10|4593.2|4587.2|4594.1|4588.1|4594.1|4588.1|4593.2|4587.2|0
1736845230000|2025-01-14 09:00:30|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|0
1736845240000|2025-01-14 09:00:40|4594.4|4588.4|4595.6|4589.6|4595.6|4589.6|4594.4|4588.4|2
1736845250000|2025-01-14 09:00:50|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.4|4589.4|0
1736845260000|2025-01-14 09:01:00|4595.4|4589.4|4594.4|4588.4|4595.4|4589.4|4593.6|4587.6|8
1736845280000|2025-01-14 09:01:20|4593.9|4587.9|4593.2|4587.2|4593.9|4587.9|4593.1|4587.1|3
1736845290000|2025-01-14 09:01:30|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|0
1736845300000|2025-01-14 09:01:40|4593.1|4587.1|4594.6|4588.6|4595.1|4589.1|4593.1|4587.1|5
1736845310000|2025-01-14 09:01:50|4595.1|4589.1|4593.6|4587.6|4595.1|4589.1|4593.6|4587.6|2
1736845320000|2025-01-14 09:02:00|4593.7|4587.7|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|2
1736845340000|2025-01-14 09:02:20|4593.6|4587.6|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|5
1736845350000|2025-01-14 09:02:30|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|0
1736845380000|2025-01-14 09:03:00|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4593.1|4587.1|6
1736845390000|2025-01-14 09:03:10|4593.4|4587.4|4593.4|4587.4|4593.6|4587.6|4593.1|4587.1|0
1736845400000|2025-01-14 09:03:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|2
1736845410000|2025-01-14 09:03:30|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|5
1736845420000|2025-01-14 09:03:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|1
1736845430000|2025-01-14 09:03:50|4593.7|4587.7|4593.4|4587.4|4594.1|4588.1|4593.4|4587.4|0
1736845440000|2025-01-14 09:04:00|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|2
1736845450000|2025-01-14 09:04:10|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.9|4586.9|1
1736845470000|2025-01-14 09:04:30|4591.1|4585.1|4589.7|4583.7|4591.1|4585.1|4589.6|4583.6|16
1736845480000|2025-01-14 09:04:40|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.1|4583.1|5
1736845490000|2025-01-14 09:04:50|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.4|4582.4|4
1736845500000|2025-01-14 09:05:00|4589.1|4583.1|4590.1|4584.1|4590.1|4584.1|4589.1|4583.1|1
1736845530000|2025-01-14 09:05:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1736845540000|2025-01-14 09:05:40|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.1|4583.1|3
1736845550000|2025-01-14 09:05:50|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1736845560000|2025-01-14 09:06:00|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1736845580000|2025-01-14 09:06:20|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|2
1736845590000|2025-01-14 09:06:30|4590.1|4584.1|4591.1|4585.1|4591.4|4585.4|4590.1|4584.1|4
1736845600000|2025-01-14 09:06:40|||||||||2
1736845610000|2025-01-14 09:06:50|4591.4|4585.4|4591.1|4585.1|4591.6|4585.6|4591.1|4585.1|0
1736845620000|2025-01-14 09:07:00|4591.4|4585.4|4591.1|4585.1|4591.6|4585.6|4591.1|4585.1|0
1736845630000|2025-01-14 09:07:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|19
1736845640000|2025-01-14 09:07:20|4591.6|4585.6|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1736845650000|2025-01-14 09:07:30|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|1
1736845660000|2025-01-14 09:07:40|4590.4|4584.4|4589.1|4583.1|4590.4|4584.4|4589.1|4583.1|3
1736845670000|2025-01-14 09:07:50|4588.9|4582.9|4589.1|4583.1|4589.4|4583.4|4588.9|4582.9|0
1736845680000|2025-01-14 09:08:00|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|0
1736845690000|2025-01-14 09:08:10|4587.4|4581.4|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|1
1736845700000|2025-01-14 09:08:20|4587.1|4581.1|4588.6|4582.6|4588.6|4582.6|4587.1|4581.1|7
1736845710000|2025-01-14 09:08:30|4589.8|4583.8|4588.7|4582.7|4590.1|4584.1|4588.7|4582.7|1
1736845720000|2025-01-14 09:08:40|4588.1|4582.1|4587.4|4581.4|4588.1|4582.1|4587.4|4581.4|0
1736845730000|2025-01-14 09:08:50|4588.1|4582.1|4587.4|4581.4|4588.1|4582.1|4587.1|4581.1|0
1736845740000|2025-01-14 09:09:00|4587.1|4581.1|4586.4|4580.4|4587.1|4581.1|4586.4|4580.4|2
1736845760000|2025-01-14 09:09:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1736845770000|2025-01-14 09:09:30|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1736845780000|2025-01-14 09:09:40|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|2
1736845790000|2025-01-14 09:09:50|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.6|4578.6|1
1736845800000|2025-01-14 09:10:00|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|5
1736845820000|2025-01-14 09:10:20|4585.6|4579.6|4587.1|4581.1|4587.1|4581.1|4585.6|4579.6|5
1736845830000|2025-01-14 09:10:30|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|1
1736845840000|2025-01-14 09:10:40|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1736845850000|2025-01-14 09:10:50|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1736845860000|2025-01-14 09:11:00|4586.7|4580.7|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|7
1736845880000|2025-01-14 09:11:20|4586.3|4580.3|4585.4|4579.4|4586.3|4580.3|4585.4|4579.4|3
1736845890000|2025-01-14 09:11:30|||||||||2
1736845900000|2025-01-14 09:11:40|4585.6|4579.6|4585.1|4579.1|4586.1|4580.1|4585.1|4579.1|6
1736845910000|2025-01-14 09:11:50|4585.7|4579.7|4586.1|4580.1|4586.1|4580.1|4585.7|4579.7|0
1736845920000|2025-01-14 09:12:00|4585.4|4579.4|4586.1|4580.1|4586.1|4580.1|4585.4|4579.4|0
1736845950000|2025-01-14 09:12:30|4586.4|4580.4|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1736845960000|2025-01-14 09:12:40|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1736845970000|2025-01-14 09:12:50|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|53
1736845980000|2025-01-14 09:13:00|4584.9|4578.9|4585.1|4579.1|4585.1|4579.1|4584.9|4578.9|1
1736845990000|2025-01-14 09:13:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1736846020000|2025-01-14 09:13:40|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|6
1736846030000|2025-01-14 09:13:50|4586.1|4580.1|4586.1|4580.1|4586.4|4580.4|4586.1|4580.1|2
1736846050000|2025-01-14 09:14:10|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|0
1736846060000|2025-01-14 09:14:20|4583.6|4577.6|4581.1|4575.1|4583.6|4577.6|4581.1|4575.1|9
1736846070000|2025-01-14 09:14:30|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1736846090000|2025-01-14 09:14:50|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.4|4575.4|3
1736846100000|2025-01-14 09:15:00|4581.1|4575.1|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|1
1736846110000|2025-01-14 09:15:10|4582.4|4576.4|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|0
1736846120000|2025-01-14 09:15:20|4582.4|4576.4|4582.6|4576.6|4582.6|4576.6|4581.4|4575.4|6
1736846130000|2025-01-14 09:15:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1736846140000|2025-01-14 09:15:40|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|5
1736846150000|2025-01-14 09:15:50|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|1
1736846160000|2025-01-14 09:16:00|4583.4|4577.4|4583.6|4577.6|4584.4|4578.4|4583.4|4577.4|2
1736846170000|2025-01-14 09:16:10|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|1
1736846180000|2025-01-14 09:16:20|4582.7|4576.7|4582.6|4576.6|4582.7|4576.7|4582.4|4576.4|0
1736846190000|2025-01-14 09:16:30|4583.1|4577.1|4582.6|4576.6|4583.4|4577.4|4582.6|4576.6|11
1736846220000|2025-01-14 09:17:00|4582.7|4576.7|4582.6|4576.6|4582.7|4576.7|4582.6|4576.6|0
1736846230000|2025-01-14 09:17:10|4582.7|4576.7|4582.1|4576.1|4582.7|4576.7|4581.6|4575.6|4
1736846240000|2025-01-14 09:17:20|4582.4|4576.4|4580.7|4574.7|4582.7|4576.7|4580.4|4574.4|5
1736846250000|2025-01-14 09:17:30|4580.4|4574.4|4580.4|4574.4|4580.7|4574.7|4579.9|4573.9|3
1736846270000|2025-01-14 09:17:50|4579.9|4573.9|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1736846280000|2025-01-14 09:18:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1736846290000|2025-01-14 09:18:10|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4580.1|4574.1|0
1736846300000|2025-01-14 09:18:20|4580.4|4574.4|4581.1|4575.1|4581.6|4575.6|4580.4|4574.4|6
1736846310000|2025-01-14 09:18:30|4581.2|4575.2|4581.6|4575.6|4582.1|4576.1|4581.2|4575.2|2
1736846320000|2025-01-14 09:18:40|||||||||1
1736846330000|2025-01-14 09:18:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736846340000|2025-01-14 09:19:00|4582.6|4576.6|4582.1|4576.1|4582.7|4576.7|4582.1|4576.1|2
1736846350000|2025-01-14 09:19:10|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|0
1736846360000|2025-01-14 09:19:20|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1736846370000|2025-01-14 09:19:30|4581.7|4575.7|4581.6|4575.6|4581.7|4575.7|4581.6|4575.6|0
1736846390000|2025-01-14 09:19:50|4580.6|4574.6|4579.2|4573.2|4580.7|4574.7|4579.2|4573.2|9
1736846400000|2025-01-14 09:20:00|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1736846410000|2025-01-14 09:20:10|4580.6|4574.6|4580.2|4574.2|4580.7|4574.7|4580.1|4574.1|5
1736846420000|2025-01-14 09:20:20|4580.1|4574.1|4579.4|4573.4|4580.1|4574.1|4579.2|4573.2|11
1736846430000|2025-01-14 09:20:30|4579.2|4573.2|4580.1|4574.1|4580.2|4574.2|4579.2|4573.2|1
1736846440000|2025-01-14 09:20:40|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|5
1736846450000|2025-01-14 09:20:50|4580.1|4574.1|4579.2|4573.2|4580.2|4574.2|4579.2|4573.2|5
1736846460000|2025-01-14 09:21:00|4579.7|4573.7|4579.4|4573.4|4579.7|4573.7|4579.4|4573.4|0
1736846470000|2025-01-14 09:21:10|4579.7|4573.7|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|0
1736846480000|2025-01-14 09:21:20|4579.9|4573.9|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|5
1736846490000|2025-01-14 09:21:30|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.4|4573.4|2
1736846510000|2025-01-14 09:21:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|5
1736846520000|2025-01-14 09:22:00|4581.1|4575.1|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|1
1736846530000|2025-01-14 09:22:10|4580.7|4574.7|4580.6|4574.6|4580.7|4574.7|4580.6|4574.6|1
1736846540000|2025-01-14 09:22:20|4579.9|4573.9|4580.2|4574.2|4580.2|4574.2|4579.9|4573.9|1
1736846570000|2025-01-14 09:22:50|4579.7|4573.7|4580.4|4574.4|4580.4|4574.4|4579.7|4573.7|6
1736846580000|2025-01-14 09:23:00|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|5
1736846590000|2025-01-14 09:23:10|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4579.7|4573.7|1
1736846600000|2025-01-14 09:23:20|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|6
1736846610000|2025-01-14 09:23:30|||||||||1
1736846620000|2025-01-14 09:23:40|4578.9|4572.9|4579.4|4573.4|4579.7|4573.7|4578.9|4572.9|11
1736846630000|2025-01-14 09:23:50|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|0
1736846640000|2025-01-14 09:24:00|4579.2|4573.2|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1736846650000|2025-01-14 09:24:10|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1736846660000|2025-01-14 09:24:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|2
1736846670000|2025-01-14 09:24:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.1|4575.1|0
1736846680000|2025-01-14 09:24:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736846690000|2025-01-14 09:24:50|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|5
1736846700000|2025-01-14 09:25:00|4581.1|4575.1|4580.2|4574.2|4581.1|4575.1|4580.1|4574.1|1
1736846710000|2025-01-14 09:25:10|4580.1|4574.1|4580.7|4574.7|4580.7|4574.7|4580.1|4574.1|0
1736846720000|2025-01-14 09:25:20|4580.9|4574.9|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|1
1736846730000|2025-01-14 09:25:30|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|5
1736846740000|2025-01-14 09:25:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|2
1736846760000|2025-01-14 09:26:00|4582.1|4576.1|4581.7|4575.7|4582.2|4576.2|4581.7|4575.7|5
1736846770000|2025-01-14 09:26:10|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|0
1736846780000|2025-01-14 09:26:20|4581.6|4575.6|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|9
1736846790000|2025-01-14 09:26:30|4580.1|4574.1|4579.7|4573.7|4580.1|4574.1|4579.7|4573.7|2
1736846800000|2025-01-14 09:26:40|4579.6|4573.6|4579.7|4573.7|4579.7|4573.7|4579.6|4573.6|0
1736846830000|2025-01-14 09:27:10|4579.6|4573.6|4579.6|4573.6|4579.7|4573.7|4579.6|4573.6|0
1736846840000|2025-01-14 09:27:20|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|1
1736846880000|2025-01-14 09:28:00|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|1
1736846890000|2025-01-14 09:28:10|4581.4|4575.4|4582.1|4576.1|4582.2|4576.2|4581.4|4575.4|1
1736846900000|2025-01-14 09:28:20|4582.2|4576.2|4582.6|4576.6|4582.7|4576.7|4582.2|4576.2|0
1736846910000|2025-01-14 09:28:30|4582.2|4576.2|4581.6|4575.6|4582.2|4576.2|4581.6|4575.6|4
1736846920000|2025-01-14 09:28:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1736846930000|2025-01-14 09:28:50|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|1
1736846940000|2025-01-14 09:29:00|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|0
1736846960000|2025-01-14 09:29:20|4582.1|4576.1|4580.7|4574.7|4582.2|4576.2|4580.7|4574.7|3
1736846980000|2025-01-14 09:29:40|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|1
1736846990000|2025-01-14 09:29:50|4580.7|4574.7|4581.1|4575.1|4581.2|4575.2|4580.6|4574.6|0
1736847000000|2025-01-14 09:30:00|4580.7|4574.7|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|1
1736847010000|2025-01-14 09:30:10|4581.4|4575.4|4582.6|4576.6|4582.7|4576.7|4581.4|4575.4|1
1736847020000|2025-01-14 09:30:20|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.1|4576.1|1
1736847030000|2025-01-14 09:30:30|4582.9|4576.9|4582.7|4576.7|4584.7|4578.7|4582.4|4576.4|4
1736847040000|2025-01-14 09:30:40|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1736847050000|2025-01-14 09:30:50|4582.1|4576.1|4582.7|4576.7|4582.7|4576.7|4582.1|4576.1|0
1736847060000|2025-01-14 09:31:00|4583.6|4577.6|4584.1|4578.1|4584.4|4578.4|4583.6|4577.6|1
1736847070000|2025-01-14 09:31:10|4583.7|4577.7|4584.1|4578.1|4584.4|4578.4|4583.7|4577.7|0
1736847080000|2025-01-14 09:31:20|4584.4|4578.4|4584.7|4578.7|4584.7|4578.7|4584.4|4578.4|0
1736847090000|2025-01-14 09:31:30|4585.7|4579.7|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|5
1736847100000|2025-01-14 09:31:40|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|0
1736847110000|2025-01-14 09:31:50|4585.7|4579.7|4584.6|4578.6|4585.7|4579.7|4584.6|4578.6|2
1736847120000|2025-01-14 09:32:00|4584.9|4578.9|4584.7|4578.7|4585.7|4579.7|4584.6|4578.6|3
1736847130000|2025-01-14 09:32:10|4585.7|4579.7|4587.7|4581.7|4588.2|4582.2|4585.7|4579.7|7
1736847140000|2025-01-14 09:32:20|4588.4|4582.4|4586.1|4580.1|4588.4|4582.4|4586.1|4580.1|1
1736847150000|2025-01-14 09:32:30|4586.2|4580.2|4584.1|4578.1|4586.2|4580.2|4583.7|4577.7|5
1736847160000|2025-01-14 09:32:40|4583.7|4577.7|4583.4|4577.4|4583.7|4577.7|4583.4|4577.4|1
1736847170000|2025-01-14 09:32:50|4584.1|4578.1|4584.7|4578.7|4584.7|4578.7|4584.1|4578.1|1
1736847180000|2025-01-14 09:33:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|0
1736847190000|2025-01-14 09:33:10|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1736847200000|2025-01-14 09:33:20|4584.4|4578.4|4584.1|4578.1|4584.4|4578.4|4583.9|4577.9|3
1736847210000|2025-01-14 09:33:30|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|0
1736847220000|2025-01-14 09:33:40|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.1|4578.1|0
1736847240000|2025-01-14 09:34:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|2
1736847250000|2025-01-14 09:34:10|4586.1|4580.1|4586.7|4580.7|4586.7|4580.7|4586.1|4580.1|0
1736847260000|2025-01-14 09:34:20|4587.1|4581.1|4588.1|4582.1|4588.2|4582.2|4587.1|4581.1|1
1736847270000|2025-01-14 09:34:30|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1736847280000|2025-01-14 09:34:40|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.1|4582.1|1
1736847290000|2025-01-14 09:34:50|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1736847300000|2025-01-14 09:35:00|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.1|4583.1|2
1736847310000|2025-01-14 09:35:10|4589.7|4583.7|4589.1|4583.1|4589.7|4583.7|4589.1|4583.1|0
1736847320000|2025-01-14 09:35:20|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|0
1736847330000|2025-01-14 09:35:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1736847340000|2025-01-14 09:35:40|4589.1|4583.1|4588.1|4582.1|4589.1|4583.1|4588.1|4582.1|0
1736847350000|2025-01-14 09:35:50|4588.2|4582.2|4588.1|4582.1|4588.2|4582.2|4587.9|4581.9|0
1736847360000|2025-01-14 09:36:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736847370000|2025-01-14 09:36:10|4594.2|4588.2|4591.7|4585.7|4594.2|4588.2|4591.4|4585.4|22
1736847380000|2025-01-14 09:36:20|4592.7|4586.7|4592.2|4586.2|4592.7|4586.7|4592.1|4586.1|6
1736847390000|2025-01-14 09:36:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736847400000|2025-01-14 09:36:40|4592.1|4586.1|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|1
1736847410000|2025-01-14 09:36:50|4591.1|4585.1|4591.2|4585.2|4591.2|4585.2|4591.1|4585.1|1
1736847420000|2025-01-14 09:37:00|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.1|4584.1|3
1736847450000|2025-01-14 09:37:30|4589.4|4583.4|4589.2|4583.2|4589.4|4583.4|4589.2|4583.2|4
1736847460000|2025-01-14 09:37:40|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4589.1|4583.1|0
1736847470000|2025-01-14 09:37:50|4589.1|4583.1|4588.4|4582.4|4589.2|4583.2|4588.4|4582.4|0
1736847480000|2025-01-14 09:38:00|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|1
1736847490000|2025-01-14 09:38:10|4588.4|4582.4|4587.7|4581.7|4588.4|4582.4|4587.7|4581.7|0
1736847500000|2025-01-14 09:38:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|5
1736847510000|2025-01-14 09:38:30|4587.7|4581.7|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|2
1736847520000|2025-01-14 09:38:40|4587.2|4581.2|4586.1|4580.1|4587.2|4581.2|4586.1|4580.1|0
1736847530000|2025-01-14 09:38:50|4585.7|4579.7|4585.2|4579.2|4585.7|4579.7|4585.1|4579.1|0
1736847550000|2025-01-14 09:39:10|4580.7|4574.7|4579.4|4573.4|4580.7|4574.7|4579.2|4573.2|10
1736847560000|2025-01-14 09:39:20|||||||||2
1736847570000|2025-01-14 09:39:30|4579.7|4573.7|4580.4|4574.4|4580.4|4574.4|4579.7|4573.7|2
1736847580000|2025-01-14 09:39:40|4580.7|4574.7|4581.1|4575.1|4581.2|4575.2|4580.7|4574.7|0
1736847590000|2025-01-14 09:39:50|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|0
1736847610000|2025-01-14 09:40:10|4580.9|4574.9|4581.7|4575.7|4582.2|4576.2|4580.9|4574.9|1
1736847620000|2025-01-14 09:40:20|4576.4|4570.4|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|7
1736847630000|2025-01-14 09:40:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1736847640000|2025-01-14 09:40:40|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1736847650000|2025-01-14 09:40:50|4578.7|4572.7|4580.4|4574.4|4580.4|4574.4|4578.7|4572.7|1
1736847660000|2025-01-14 09:41:00|4580.2|4574.2|4581.2|4575.2|4581.2|4575.2|4580.2|4574.2|1
1736847670000|2025-01-14 09:41:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.2|4575.2|0
1736847680000|2025-01-14 09:41:20|4581.2|4575.2|4579.7|4573.7|4581.2|4575.2|4579.7|4573.7|3
1736847710000|2025-01-14 09:41:50|4579.4|4573.4|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|4
1736847720000|2025-01-14 09:42:00|4579.4|4573.4|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|1
1736847730000|2025-01-14 09:42:10|4579.7|4573.7|4580.2|4574.2|4580.6|4574.6|4579.7|4573.7|1
1736847740000|2025-01-14 09:42:20|4580.4|4574.4|4578.7|4572.7|4580.4|4574.4|4578.7|4572.7|1
1736847830000|2025-01-14 09:43:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1736847840000|2025-01-14 09:44:00|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|2
1736847850000|2025-01-14 09:44:10|4580|4574|4580.2|4574.2|4580.7|4574.7|4580|4574|9
1736847860000|2025-01-14 09:44:20|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.7|4573.7|0
1736847870000|2025-01-14 09:44:30|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|0
1736847880000|2025-01-14 09:44:40|4580.2|4574.2|4580.2|4574.2|4580.4|4574.4|4580.1|4574.1|0
1736847890000|2025-01-14 09:44:50|4580.4|4574.4|4581.2|4575.2|4581.2|4575.2|4580.2|4574.2|0
1736847900000|2025-01-14 09:45:00|4580.7|4574.7|4580.7|4574.7|4581.4|4575.4|4580.7|4574.7|1
1736847910000|2025-01-14 09:45:10|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4579.7|4573.7|7
1736847920000|2025-01-14 09:45:20|4580.6|4574.6|4581.2|4575.2|4581.2|4575.2|4580.4|4574.4|0
1736847930000|2025-01-14 09:45:30|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|1
1736847940000|2025-01-14 09:45:40|4581.9|4575.9|4581.7|4575.7|4582.1|4576.1|4581.7|4575.7|1
1736847950000|2025-01-14 09:45:50|4582.1|4576.1|4582.4|4576.4|4582.4|4576.4|4581.7|4575.7|0
1736847970000|2025-01-14 09:46:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|1
1736847980000|2025-01-14 09:46:20|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|2
1736847990000|2025-01-14 09:46:30|4581.6|4575.6|4580.7|4574.7|4581.6|4575.6|4580.7|4574.7|2
1736848000000|2025-01-14 09:46:40|4581.1|4575.1|4583.4|4577.4|4583.4|4577.4|4580.7|4574.7|2
1736848010000|2025-01-14 09:46:50|4583|4577|4582.7|4576.7|4583|4577|4582.7|4576.7|0
1736848020000|2025-01-14 09:47:00|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1736848030000|2025-01-14 09:47:10|4583.4|4577.4|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|2
1736848040000|2025-01-14 09:47:20|4582.7|4576.7|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|0
1736848050000|2025-01-14 09:47:30|4582.7|4576.7|4582.7|4576.7|4583.1|4577.1|4582.4|4576.4|0
1736848060000|2025-01-14 09:47:40|4583.1|4577.1|4583.2|4577.2|4583.2|4577.2|4582.4|4576.4|0
1736848070000|2025-01-14 09:47:50|4584|4578|4582.4|4576.4|4584|4578|4581.4|4575.4|3
1736848080000|2025-01-14 09:48:00|4582.7|4576.7|4581.4|4575.4|4582.7|4576.7|4581.4|4575.4|0
1736848090000|2025-01-14 09:48:10|4581.7|4575.7|4581.1|4575.1|4581.7|4575.7|4581.1|4575.1|2
1736848100000|2025-01-14 09:48:20|4581.2|4575.2|4581.4|4575.4|4581.4|4575.4|4581.2|4575.2|0
1736848120000|2025-01-14 09:48:40|4580.8|4574.8|4579.4|4573.4|4581.1|4575.1|4579.4|4573.4|2
1736848140000|2025-01-14 09:49:00|4579.8|4573.8|4581.4|4575.4|4581.4|4575.4|4579.8|4573.8|2
1736848150000|2025-01-14 09:49:10|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.3|4576.3|0
1736848160000|2025-01-14 09:49:20|4582.3|4576.3|4580.4|4574.4|4582.4|4576.4|4580.4|4574.4|2
1736848170000|2025-01-14 09:49:30|4581.1|4575.1|4582.4|4576.4|4582.4|4576.4|4580.8|4574.8|0
1736848190000|2025-01-14 09:49:50|4582.5|4576.5|4583.4|4577.4|4583.4|4577.4|4582.5|4576.5|0
1736848220000|2025-01-14 09:50:20|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4583.4|4577.4|24
1736848230000|2025-01-14 09:50:30|4585.9|4579.9|4586.4|4580.4|4588.4|4582.4|4585.9|4579.9|28
1736848240000|2025-01-14 09:50:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|0
1736848250000|2025-01-14 09:50:50|4587.4|4581.4|4585.8|4579.8|4587.4|4581.4|4585.8|4579.8|0
1736848260000|2025-01-14 09:51:00|4585.4|4579.4|4584.8|4578.8|4585.4|4579.4|4584.8|4578.8|1
1736848270000|2025-01-14 09:51:10|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.8|4578.8|1
1736848280000|2025-01-14 09:51:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736848290000|2025-01-14 09:51:30|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736848300000|2025-01-14 09:51:40|4584.8|4578.8|4583.4|4577.4|4584.8|4578.8|4583.4|4577.4|3
1736848320000|2025-01-14 09:52:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736848330000|2025-01-14 09:52:10|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4582.9|4576.9|4
1736848370000|2025-01-14 09:52:50|4583.8|4577.8|4583.4|4577.4|4584.4|4578.4|4582.9|4576.9|2
1736848380000|2025-01-14 09:53:00|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|0
1736848390000|2025-01-14 09:53:10|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736848400000|2025-01-14 09:53:20|4584.8|4578.8|4585.4|4579.4|4585.4|4579.4|4584.4|4578.4|1
1736848410000|2025-01-14 09:53:30|4585.3|4579.3|4583.4|4577.4|4585.4|4579.4|4583.4|4577.4|1
1736848420000|2025-01-14 09:53:40|4583.3|4577.3|4583.4|4577.4|4583.4|4577.4|4583.3|4577.3|0
1736848430000|2025-01-14 09:53:50|4583.3|4577.3|4582.9|4576.9|4583.3|4577.3|4582.9|4576.9|0
1736848440000|2025-01-14 09:54:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4
1736848450000|2025-01-14 09:54:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|0
1736848460000|2025-01-14 09:54:20|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1736848470000|2025-01-14 09:54:30|4582.9|4576.9|4585.4|4579.4|4585.4|4579.4|4582.9|4576.9|5
1736848480000|2025-01-14 09:54:40|||||||||3
1736848500000|2025-01-14 09:55:00|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736848510000|2025-01-14 09:55:10|4583.9|4577.9|4584.9|4578.9|4584.9|4578.9|4583.9|4577.9|6
1736848520000|2025-01-14 09:55:20|4584.4|4578.4|4584.8|4578.8|4584.8|4578.8|4584.4|4578.4|2
1736848530000|2025-01-14 09:55:30|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|1
1736848540000|2025-01-14 09:55:40|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736848550000|2025-01-14 09:55:50|4585.9|4579.9|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|0
1736848560000|2025-01-14 09:56:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1736848570000|2025-01-14 09:56:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|1
1736848580000|2025-01-14 09:56:20|4584.8|4578.8|4584.3|4578.3|4584.8|4578.8|4584.3|4578.3|1
1736848590000|2025-01-14 09:56:30|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736848600000|2025-01-14 09:56:40|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|4
1736848610000|2025-01-14 09:56:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1736848620000|2025-01-14 09:57:00|4584.4|4578.4|4584.8|4578.8|4584.9|4578.9|4584.4|4578.4|1
1736848630000|2025-01-14 09:57:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736848640000|2025-01-14 09:57:20|4584.8|4578.8|4584.6|4578.6|4585.4|4579.4|4584.6|4578.6|1
1736848650000|2025-01-14 09:57:30|4584.4|4578.4|4584.4|4578.4|4584.8|4578.8|4583.9|4577.9|3
1736848660000|2025-01-14 09:57:40|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|0
1736848670000|2025-01-14 09:57:50|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1736848680000|2025-01-14 09:58:00|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736848690000|2025-01-14 09:58:10|4583.9|4577.9|4585.1|4579.1|4585.3|4579.3|4583.9|4577.9|1
1736848700000|2025-01-14 09:58:20|4585.3|4579.3|4585.4|4579.4|4585.4|4579.4|4585.3|4579.3|0
1736848710000|2025-01-14 09:58:30|4585.8|4579.8|4586.8|4580.8|4586.9|4580.9|4585.8|4579.8|3
1736848720000|2025-01-14 09:58:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736848730000|2025-01-14 09:58:50|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|2
1736848740000|2025-01-14 09:59:00|4588.4|4582.4|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|18
1736848750000|2025-01-14 09:59:10|4588.3|4582.3|4588.9|4582.9|4588.9|4582.9|4587.9|4581.9|4
1736848760000|2025-01-14 09:59:20|4588.8|4582.8|4590.9|4584.9|4590.9|4584.9|4588.8|4582.8|4
1736848770000|2025-01-14 09:59:30|4590.8|4584.8|4588.9|4582.9|4590.9|4584.9|4588.9|4582.9|18
1736848780000|2025-01-14 09:59:40|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|6
1736848790000|2025-01-14 09:59:50|4588.4|4582.4|4589.9|4583.9|4589.9|4583.9|4588.4|4582.4|5
1736848800000|2025-01-14 10:00:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1736848810000|2025-01-14 10:00:10|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736848840000|2025-01-14 10:00:40|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736848860000|2025-01-14 10:01:00|4589.4|4583.4|4589.8|4583.8|4589.9|4583.9|4589.4|4583.4|7
1736848870000|2025-01-14 10:01:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736848880000|2025-01-14 10:01:20|||||||||1
1736848890000|2025-01-14 10:01:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736848910000|2025-01-14 10:01:50|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|3
1736848920000|2025-01-14 10:02:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736848930000|2025-01-14 10:02:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736848960000|2025-01-14 10:02:40|4588.1|4582.1|4588.6|4582.6|4588.6|4582.6|4587.9|4581.9|3
1736848970000|2025-01-14 10:02:50|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|7
1736848990000|2025-01-14 10:03:10|||||||||3
1736849010000|2025-01-14 10:03:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|4
1736849020000|2025-01-14 10:03:40|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736849040000|2025-01-14 10:04:00|4588.9|4582.9|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|5
1736849060000|2025-01-14 10:04:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|2
1736849070000|2025-01-14 10:04:30|4589.8|4583.8|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736849090000|2025-01-14 10:04:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|6
1736849100000|2025-01-14 10:05:00|4589.8|4583.8|4589.8|4583.8|4590.4|4584.4|4589.8|4583.8|10
1736849120000|2025-01-14 10:05:20|4589.9|4583.9|4589.8|4583.8|4590.1|4584.1|4589.8|4583.8|3
1736849130000|2025-01-14 10:05:30|4589.9|4583.9|4590.8|4584.8|4590.9|4584.9|4589.9|4583.9|2
1736849140000|2025-01-14 10:05:40|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|1
1736849150000|2025-01-14 10:05:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.8|4584.8|0
1736849160000|2025-01-14 10:06:00|4590.8|4584.8|4591.8|4585.8|4592.4|4586.4|4590.8|4584.8|3
1736849170000|2025-01-14 10:06:10|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|1
1736849180000|2025-01-14 10:06:20|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|2
1736849190000|2025-01-14 10:06:30|4592.8|4586.8|4592.6|4586.6|4593.3|4587.3|4592.6|4586.6|0
1736849200000|2025-01-14 10:06:40|4590.8|4584.8|4591.4|4585.4|4591.4|4585.4|4590.8|4584.8|8
1736849210000|2025-01-14 10:06:50|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|0
1736849230000|2025-01-14 10:07:10|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|0
1736849250000|2025-01-14 10:07:30|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|5
1736849260000|2025-01-14 10:07:40|4589.9|4583.9|4590.8|4584.8|4590.9|4584.9|4589.9|4583.9|6
1736849270000|2025-01-14 10:07:50|4591.5|4585.5|4590.9|4584.9|4591.8|4585.8|4590.9|4584.9|4
1736849280000|2025-01-14 10:08:00|4591.3|4585.3|4591.4|4585.4|4591.8|4585.8|4591.3|4585.3|3
1736849310000|2025-01-14 10:08:30|4591.3|4585.3|4591.4|4585.4|4591.4|4585.4|4591.3|4585.3|0
1736849320000|2025-01-14 10:08:40|||||||||1
1736849330000|2025-01-14 10:08:50|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|0
1736849340000|2025-01-14 10:09:00|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|0
1736849360000|2025-01-14 10:09:20|4591.4|4585.4|4591.4|4585.4|4591.8|4585.8|4591.4|4585.4|0
1736849370000|2025-01-14 10:09:30|4591.3|4585.3|4591.4|4585.4|4591.4|4585.4|4591.3|4585.3|0
1736849380000|2025-01-14 10:09:40|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|0
1736849400000|2025-01-14 10:10:00|4590.8|4584.8|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|2
1736849410000|2025-01-14 10:10:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1736849420000|2025-01-14 10:10:20|||||||||1
1736849440000|2025-01-14 10:10:40|4589.8|4583.8|4588.8|4582.8|4589.9|4583.9|4588.4|4582.4|6
1736849460000|2025-01-14 10:11:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736849520000|2025-01-14 10:12:00|4585.8|4579.8|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|15
1736849530000|2025-01-14 10:12:10|4585.9|4579.9|4585.8|4579.8|4586.4|4580.4|4585.8|4579.8|4
1736849540000|2025-01-14 10:12:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736849550000|2025-01-14 10:12:30|4586.4|4580.4|4585.4|4579.4|4586.9|4580.9|4585.4|4579.4|11
1736849560000|2025-01-14 10:12:40|4585.1|4579.1|4583.8|4577.8|4585.8|4579.8|4583.8|4577.8|1
1736849570000|2025-01-14 10:12:50|||||||||7
1736849580000|2025-01-14 10:13:00|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|1
1736849590000|2025-01-14 10:13:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|39
1736849600000|2025-01-14 10:13:20|4584.8|4578.8|4586.4|4580.4|4586.8|4580.8|4584.4|4578.4|4
1736849610000|2025-01-14 10:13:30|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|0
1736849620000|2025-01-14 10:13:40|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1736849630000|2025-01-14 10:13:50|4586.6|4580.6|4586.4|4580.4|4586.8|4580.8|4586.4|4580.4|1
1736849640000|2025-01-14 10:14:00|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1736849660000|2025-01-14 10:14:20|4585.8|4579.8|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|3
1736849670000|2025-01-14 10:14:30|4583.8|4577.8|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|1
1736849700000|2025-01-14 10:15:00|4584.8|4578.8|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|1
1736849720000|2025-01-14 10:15:20|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|1
1736849730000|2025-01-14 10:15:30|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736849740000|2025-01-14 10:15:40|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|1
1736849750000|2025-01-14 10:15:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736849760000|2025-01-14 10:16:00|4586.8|4580.8|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736849770000|2025-01-14 10:16:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736849800000|2025-01-14 10:16:40|4586.9|4580.9|4586.8|4580.8|4586.9|4580.9|4586.8|4580.8|0
1736849820000|2025-01-14 10:17:00|||||||||4
1736849830000|2025-01-14 10:17:10|4586.9|4580.9|4587.8|4581.8|4587.8|4581.8|4586.9|4580.9|3
1736849840000|2025-01-14 10:17:20|4587.9|4581.9|4588.3|4582.3|4588.3|4582.3|4587.9|4581.9|2
1736849850000|2025-01-14 10:17:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736849880000|2025-01-14 10:18:00|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.3|4580.3|12
1736849890000|2025-01-14 10:18:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|2
1736849930000|2025-01-14 10:18:50|4585.4|4579.4|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|2
1736849940000|2025-01-14 10:19:00|4584.9|4578.9|4586.4|4580.4|4586.4|4580.4|4584.9|4578.9|1
1736849960000|2025-01-14 10:19:20|4586.8|4580.8|4587.4|4581.4|4587.4|4581.4|4586.8|4580.8|1
1736849970000|2025-01-14 10:19:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736849980000|2025-01-14 10:19:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736849990000|2025-01-14 10:19:50|4587.8|4581.8|4586.9|4580.9|4587.8|4581.8|4586.8|4580.8|2
1736850000000|2025-01-14 10:20:00|4583.8|4577.8|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|8
1736850010000|2025-01-14 10:20:10|4583.8|4577.8|4586.4|4580.4|4586.4|4580.4|4583.8|4577.8|12
1736850020000|2025-01-14 10:20:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736850030000|2025-01-14 10:20:30|4586.9|4580.9|4588.4|4582.4|4588.4|4582.4|4586.9|4580.9|3
1736850040000|2025-01-14 10:20:40|4588.3|4582.3|4584.4|4578.4|4588.3|4582.3|4584.4|4578.4|6
1736850050000|2025-01-14 10:20:50|||||||||8
1736850110000|2025-01-14 10:21:50|4584.9|4578.9|4585.8|4579.8|4586.4|4580.4|4584.9|4578.9|4
1736850120000|2025-01-14 10:22:00|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4585.8|4579.8|2
1736850130000|2025-01-14 10:22:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1736850140000|2025-01-14 10:22:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736850150000|2025-01-14 10:22:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736850190000|2025-01-14 10:23:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|2
1736850200000|2025-01-14 10:23:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|1
1736850220000|2025-01-14 10:23:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736850240000|2025-01-14 10:24:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850280000|2025-01-14 10:24:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736850300000|2025-01-14 10:25:00|4584.8|4578.8|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736850310000|2025-01-14 10:25:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4
1736850330000|2025-01-14 10:25:30|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|2
1736850350000|2025-01-14 10:25:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850360000|2025-01-14 10:26:00|4585.4|4579.4|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|1
1736850370000|2025-01-14 10:26:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736850390000|2025-01-14 10:26:30|4585.6|4579.6|4585.6|4579.6|4585.8|4579.8|4585.6|4579.6|1
1736850410000|2025-01-14 10:26:50|4585.8|4579.8|4585.6|4579.6|4585.8|4579.8|4585.6|4579.6|0
1736850430000|2025-01-14 10:27:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|5
1736850440000|2025-01-14 10:27:20|4584.8|4578.8|4584.6|4578.6|4584.8|4578.8|4584.6|4578.6|0
1736850450000|2025-01-14 10:27:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850460000|2025-01-14 10:27:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|2
1736850470000|2025-01-14 10:27:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|1
1736850480000|2025-01-14 10:28:00|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|2
1736850490000|2025-01-14 10:28:10|4584.8|4578.8|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736850500000|2025-01-14 10:28:20|4584.6|4578.6|4584.8|4578.8|4584.8|4578.8|4584.6|4578.6|0
1736850530000|2025-01-14 10:28:50|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1736850540000|2025-01-14 10:29:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1736850580000|2025-01-14 10:29:40|||||||||3
1736850590000|2025-01-14 10:29:50|4583.8|4577.8|4581.9|4575.9|4583.8|4577.8|4581.5|4575.5|5
1736850600000|2025-01-14 10:30:00|4581.8|4575.8|4582.3|4576.3|4582.4|4576.4|4581.8|4575.8|3
1736850610000|2025-01-14 10:30:10|4581.8|4575.8|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|0
1736850620000|2025-01-14 10:30:20|4581.9|4575.9|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|0
1736850640000|2025-01-14 10:30:40|4581.6|4575.6|4580.8|4574.8|4581.6|4575.6|4580.8|4574.8|3
1736850660000|2025-01-14 10:31:00|4580.9|4574.9|4582.8|4576.8|4582.8|4576.8|4580.9|4574.9|2
1736850670000|2025-01-14 10:31:10|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|0
1736850680000|2025-01-14 10:31:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4
1736850690000|2025-01-14 10:31:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1736850700000|2025-01-14 10:31:40|4581.8|4575.8|4581.9|4575.9|4581.9|4575.9|4581.8|4575.8|0
1736850710000|2025-01-14 10:31:50|4581.8|4575.8|4581.9|4575.9|4581.9|4575.9|4581.8|4575.8|0
1736850720000|2025-01-14 10:32:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|6
1736850730000|2025-01-14 10:32:10|4582.3|4576.3|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|0
1736850740000|2025-01-14 10:32:20|4581.9|4575.9|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|0
1736850750000|2025-01-14 10:32:30|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|2
1736850760000|2025-01-14 10:32:40|4586.6|4580.6|4586.4|4580.4|4586.9|4580.9|4586.4|4580.4|75
1736850770000|2025-01-14 10:32:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1736850790000|2025-01-14 10:33:10|4584.8|4578.8|4585.4|4579.4|4585.4|4579.4|4584.8|4578.8|3
1736850820000|2025-01-14 10:33:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736850830000|2025-01-14 10:33:50|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736850840000|2025-01-14 10:34:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850850000|2025-01-14 10:34:10|4584.9|4578.9|4583.8|4577.8|4584.9|4578.9|4583.8|4577.8|4
1736850860000|2025-01-14 10:34:20|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736850870000|2025-01-14 10:34:30|4583.8|4577.8|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|3
1736850880000|2025-01-14 10:34:40|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|0
1736850900000|2025-01-14 10:35:00|4583.8|4577.8|4582.9|4576.9|4583.8|4577.8|4582.9|4576.9|0
1736850930000|2025-01-14 10:35:30|4583.4|4577.4|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|2
1736850940000|2025-01-14 10:35:40|4583.8|4577.8|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736850950000|2025-01-14 10:35:50|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736850960000|2025-01-14 10:36:00|4583.9|4577.9|4584.8|4578.8|4584.8|4578.8|4583.9|4577.9|1
1736850970000|2025-01-14 10:36:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736851000000|2025-01-14 10:36:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736851010000|2025-01-14 10:36:50|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736851020000|2025-01-14 10:37:00|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|2
1736851030000|2025-01-14 10:37:10|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736851050000|2025-01-14 10:37:30|4585.6|4579.6|4584.3|4578.3|4585.6|4579.6|4584.1|4578.1|6
1736851060000|2025-01-14 10:37:40|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4584.1|4578.1|0
1736851070000|2025-01-14 10:37:50|4584.4|4578.4|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|0
1736851090000|2025-01-14 10:38:10|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|2
1736851100000|2025-01-14 10:38:20|4584.8|4578.8|4586.4|4580.4|4586.9|4580.9|4584.8|4578.8|1
1736851110000|2025-01-14 10:38:30|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736851120000|2025-01-14 10:38:40|4586.9|4580.9|4584.3|4578.3|4586.9|4580.9|4584.1|4578.1|1
1736851130000|2025-01-14 10:38:50|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|0
1736851140000|2025-01-14 10:39:00|4583.8|4577.8|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|1
1736851150000|2025-01-14 10:39:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|0
1736851160000|2025-01-14 10:39:20|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736851170000|2025-01-14 10:39:30|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736851200000|2025-01-14 10:40:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736851210000|2025-01-14 10:40:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1736851220000|2025-01-14 10:40:20|4582.9|4576.9|4581.9|4575.9|4582.9|4576.9|4581.8|4575.8|2
1736851240000|2025-01-14 10:40:40|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|6
1736851250000|2025-01-14 10:40:50|4580.9|4574.9|4578.4|4572.4|4580.9|4574.9|4577.9|4571.9|30
1736851260000|2025-01-14 10:41:00|4578.8|4572.8|4578.9|4572.9|4578.9|4572.9|4578.8|4572.8|0
1736851270000|2025-01-14 10:41:10|4579.8|4573.8|4579.4|4573.4|4579.9|4573.9|4579.3|4573.3|1
1736851280000|2025-01-14 10:41:20|4579.8|4573.8|4579.4|4573.4|4580.4|4574.4|4579.4|4573.4|4
1736851360000|2025-01-14 10:42:40|4580.5|4574.5|4581.4|4575.4|4581.4|4575.4|4580.5|4574.5|4
1736851370000|2025-01-14 10:42:50|4581.9|4575.9|4578.4|4572.4|4581.9|4575.9|4578.4|4572.4|40
1736851390000|2025-01-14 10:43:10|4579.3|4573.3|4578.4|4572.4|4579.3|4573.3|4577.8|4571.8|7
1736851400000|2025-01-14 10:43:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|5
1736851410000|2025-01-14 10:43:30|4578.6|4572.6|4578.8|4572.8|4578.8|4572.8|4578.4|4572.4|0
1736851420000|2025-01-14 10:43:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1736851430000|2025-01-14 10:43:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736851440000|2025-01-14 10:44:00|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1736851460000|2025-01-14 10:44:20|4577.9|4571.9|4577.4|4571.4|4578.4|4572.4|4577.4|4571.4|3
1736851470000|2025-01-14 10:44:30|4577.3|4571.3|4577.9|4571.9|4577.9|4571.9|4577.3|4571.3|0
1736851480000|2025-01-14 10:44:40|4577.4|4571.4|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|6
1736851490000|2025-01-14 10:44:50|4576.9|4570.9|4577.9|4571.9|4577.9|4571.9|4576.9|4570.9|1
1736851500000|2025-01-14 10:45:00|4577.8|4571.8|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|0
1736851510000|2025-01-14 10:45:10|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|3
1736851560000|2025-01-14 10:46:00|4579.4|4573.4|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|1
1736851590000|2025-01-14 10:46:30|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|4
1736851600000|2025-01-14 10:46:40|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|1
1736851610000|2025-01-14 10:46:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736851620000|2025-01-14 10:47:00|4584.4|4578.4|4582.8|4576.8|4584.4|4578.4|4582.8|4576.8|6
1736851630000|2025-01-14 10:47:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|1
1736851640000|2025-01-14 10:47:20|4583.4|4577.4|4583.8|4577.8|4583.8|4577.8|4583.4|4577.4|0
1736851650000|2025-01-14 10:47:30|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4585.1|4579.1|3
1736851660000|2025-01-14 10:47:40|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|0
1736851680000|2025-01-14 10:48:00|4585.1|4579.1|4586.1|4580.1|4586.1|4580.1|4585.1|4579.1|5
1736851690000|2025-01-14 10:48:10|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|1
1736851710000|2025-01-14 10:48:30|4586.3|4580.3|4585.1|4579.1|4586.3|4580.3|4585.1|4579.1|5
1736851730000|2025-01-14 10:48:50|4584.4|4578.4|4584.1|4578.1|4584.4|4578.4|4584.1|4578.1|4
1736851750000|2025-01-14 10:49:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|0
1736851760000|2025-01-14 10:49:20|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.1|4578.1|1
1736851770000|2025-01-14 10:49:30|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1736851780000|2025-01-14 10:49:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736851790000|2025-01-14 10:49:50|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736851810000|2025-01-14 10:50:10|4584.1|4578.1|4582.4|4576.4|4584.1|4578.1|4582.4|4576.4|5
1736851820000|2025-01-14 10:50:20|4582.1|4576.1|4582.9|4576.9|4582.9|4576.9|4581.8|4575.8|3
1736851830000|2025-01-14 10:50:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|3
1736851860000|2025-01-14 10:51:00|4583.4|4577.4|4582.8|4576.8|4583.4|4577.4|4582.8|4576.8|1
1736851870000|2025-01-14 10:51:10|4582.4|4576.4|4582.8|4576.8|4582.8|4576.8|4582.4|4576.4|0
1736851880000|2025-01-14 10:51:20|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|1
1736851890000|2025-01-14 10:51:30|4583.1|4577.1|4582.8|4576.8|4583.1|4577.1|4582.8|4576.8|0
1736851900000|2025-01-14 10:51:40|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|1
1736851920000|2025-01-14 10:52:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736851930000|2025-01-14 10:52:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|3
1736851970000|2025-01-14 10:52:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736851980000|2025-01-14 10:53:00|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|3
1736852040000|2025-01-14 10:54:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736852050000|2025-01-14 10:54:10|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|1
1736852060000|2025-01-14 10:54:20|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|1
1736852070000|2025-01-14 10:54:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736852090000|2025-01-14 10:54:50|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736852100000|2025-01-14 10:55:00|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|2
1736852130000|2025-01-14 10:55:30|4583.9|4577.9|4587.8|4581.8|4587.8|4581.8|4583.9|4577.9|12
1736852140000|2025-01-14 10:55:40|4587.9|4581.9|4588.8|4582.8|4588.8|4582.8|4587.9|4581.9|5
1736852160000|2025-01-14 10:56:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736852170000|2025-01-14 10:56:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736852180000|2025-01-14 10:56:20|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736852190000|2025-01-14 10:56:30|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.3|4583.3|5
1736852200000|2025-01-14 10:56:40|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|0
1736852210000|2025-01-14 10:56:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|3
1736852240000|2025-01-14 10:57:20|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|1
1736852250000|2025-01-14 10:57:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|3
1736852260000|2025-01-14 10:57:40|4585.4|4579.4|4584.4|4578.4|4585.4|4579.4|4584.4|4578.4|3
1736852270000|2025-01-14 10:57:50|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1736852280000|2025-01-14 10:58:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736852300000|2025-01-14 10:58:20|4583.1|4577.1|4582.9|4576.9|4583.1|4577.1|4582.4|4576.4|0
1736852310000|2025-01-14 10:58:30|4582.8|4576.8|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|0
1736852320000|2025-01-14 10:58:40|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1736852330000|2025-01-14 10:58:50|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736852350000|2025-01-14 10:59:10|4583.8|4577.8|4584.4|4578.4|4584.8|4578.8|4583.8|4577.8|4
1736852370000|2025-01-14 10:59:30|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736852380000|2025-01-14 10:59:40|4585.3|4579.3|4585.4|4579.4|4585.4|4579.4|4585.3|4579.3|2
1736852390000|2025-01-14 10:59:50|4584.8|4578.8|4585.8|4579.8|4586.4|4580.4|4584.8|4578.8|2
1736852410000|2025-01-14 11:00:10|4586.8|4580.8|4587.4|4581.4|4587.4|4581.4|4586.8|4580.8|3
1736852460000|2025-01-14 11:01:00|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|1
1736852480000|2025-01-14 11:01:20|4587.8|4581.8|4587.4|4581.4|4587.8|4581.8|4587.4|4581.4|0
1736852490000|2025-01-14 11:01:30|4588.4|4582.4|4587.8|4581.8|4588.4|4582.4|4587.8|4581.8|1
1736852500000|2025-01-14 11:01:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736852510000|2025-01-14 11:01:50|4588.1|4582.1|4588.9|4582.9|4588.9|4582.9|4588.1|4582.1|1
1736852530000|2025-01-14 11:02:10|4589.4|4583.4|4587.8|4581.8|4589.4|4583.4|4587.8|4581.8|9
1736852560000|2025-01-14 11:02:40|4587.3|4581.3|4585.8|4579.8|4587.3|4581.3|4585.8|4579.8|17
1736852600000|2025-01-14 11:03:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|15
1736852610000|2025-01-14 11:03:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1736852620000|2025-01-14 11:03:40|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1736852630000|2025-01-14 11:03:50|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736852640000|2025-01-14 11:04:00|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|0
1736852650000|2025-01-14 11:04:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|1
1736852690000|2025-01-14 11:04:50|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736852720000|2025-01-14 11:05:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736852730000|2025-01-14 11:05:30|4583.8|4577.8|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|0
1736852740000|2025-01-14 11:05:40|4584.1|4578.1|4583.8|4577.8|4584.1|4578.1|4583.8|4577.8|0
1736852750000|2025-01-14 11:05:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736852790000|2025-01-14 11:06:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736852810000|2025-01-14 11:06:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736852880000|2025-01-14 11:08:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4
1736852890000|2025-01-14 11:08:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736852910000|2025-01-14 11:08:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736852920000|2025-01-14 11:08:40|4584.4|4578.4|4585.8|4579.8|4585.8|4579.8|4584.4|4578.4|10
1736852960000|2025-01-14 11:09:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|4
1736852970000|2025-01-14 11:09:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736852980000|2025-01-14 11:09:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736853000000|2025-01-14 11:10:00|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|1
1736853010000|2025-01-14 11:10:10|4585.9|4579.9|4587.4|4581.4|4587.4|4581.4|4585.9|4579.9|6
1736853020000|2025-01-14 11:10:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736853040000|2025-01-14 11:10:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736853050000|2025-01-14 11:10:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736853060000|2025-01-14 11:11:00|4586.8|4580.8|4586.8|4580.8|4586.9|4580.9|4586.8|4580.8|5
1736853070000|2025-01-14 11:11:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736853080000|2025-01-14 11:11:20|4586.8|4580.8|4589.4|4583.4|4589.4|4583.4|4586.8|4580.8|8
1736853090000|2025-01-14 11:11:30|4589.6|4583.6|4590.4|4584.4|4590.4|4584.4|4589.6|4583.6|6
1736853100000|2025-01-14 11:11:40|4590.1|4584.1|4589.8|4583.8|4590.1|4584.1|4589.8|4583.8|0
1736853180000|2025-01-14 11:13:00|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|4
1736853270000|2025-01-14 11:14:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1736853280000|2025-01-14 11:14:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736853290000|2025-01-14 11:14:50|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|2
1736853300000|2025-01-14 11:15:00|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|2
1736853310000|2025-01-14 11:15:10|4589.4|4583.4|4592.8|4586.8|4592.8|4586.8|4589.4|4583.4|9
1736853320000|2025-01-14 11:15:20|||||||||1
1736853330000|2025-01-14 11:15:30|4592.4|4586.4|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|2
1736853350000|2025-01-14 11:15:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736853360000|2025-01-14 11:16:00|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1736853370000|2025-01-14 11:16:10|4591.4|4585.4|4591.1|4585.1|4591.4|4585.4|4591.1|4585.1|3
1736853380000|2025-01-14 11:16:20|||||||||10
1736853390000|2025-01-14 11:16:30|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.1|4585.1|0
1736853400000|2025-01-14 11:16:40|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|1
1736853450000|2025-01-14 11:17:30|4592.5|4586.5|4592.6|4586.6|4592.6|4586.6|4592.5|4586.5|1
1736853460000|2025-01-14 11:17:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|2
1736853470000|2025-01-14 11:17:50|4592.3|4586.3|4590.3|4584.3|4592.3|4586.3|4590.3|4584.3|1
1736853480000|2025-01-14 11:18:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1736853490000|2025-01-14 11:18:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1736853500000|2025-01-14 11:18:20|4590.6|4584.6|4588.8|4582.8|4590.6|4584.6|4588.1|4582.1|8
1736853510000|2025-01-14 11:18:30|4589.3|4583.3|4590.3|4584.3|4590.3|4584.3|4589.3|4583.3|2
1736853520000|2025-01-14 11:18:40|4590.1|4584.1|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|1
1736853530000|2025-01-14 11:18:50|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|3
1736853550000|2025-01-14 11:19:10|4591.1|4585.1|4588.8|4582.8|4591.1|4585.1|4588.8|4582.8|5
1736853560000|2025-01-14 11:19:20|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|0
1736853580000|2025-01-14 11:19:40|4588.6|4582.6|4588.6|4582.6|4588.8|4582.8|4588.6|4582.6|0
1736853590000|2025-01-14 11:19:50|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736853610000|2025-01-14 11:20:10|4588.6|4582.6|4588.8|4582.8|4588.8|4582.8|4588.6|4582.6|0
1736853640000|2025-01-14 11:20:40|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|8
1736853670000|2025-01-14 11:21:10|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1736853680000|2025-01-14 11:21:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736853700000|2025-01-14 11:21:40|4588.6|4582.6|4587.6|4581.6|4588.6|4582.6|4587.6|4581.6|1
1736853710000|2025-01-14 11:21:50|4586.9|4580.9|4586.6|4580.6|4586.9|4580.9|4586.6|4580.6|1
1736853720000|2025-01-14 11:22:00|4586.3|4580.3|4586.1|4580.1|4586.3|4580.3|4585.8|4579.8|1
1736853750000|2025-01-14 11:22:30|4583.6|4577.6|4583.8|4577.8|4583.9|4577.9|4583.3|4577.3|12
1736853760000|2025-01-14 11:22:40|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|0
1736853770000|2025-01-14 11:22:50|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|1
1736853780000|2025-01-14 11:23:00|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|0
1736853790000|2025-01-14 11:23:10|4582.4|4576.4|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|1
1736853800000|2025-01-14 11:23:20|4582.4|4576.4|4584.4|4578.4|4584.8|4578.8|4582.3|4576.3|6
1736853820000|2025-01-14 11:23:40|4584.8|4578.8|4585.4|4579.4|4585.4|4579.4|4584.8|4578.8|0
1736853830000|2025-01-14 11:23:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736853840000|2025-01-14 11:24:00|4585.9|4579.9|4587.1|4581.1|4587.3|4581.3|4585.9|4579.9|1
1736853860000|2025-01-14 11:24:20|4587.4|4581.4|4587.8|4581.8|4587.8|4581.8|4587.4|4581.4|0
1736853880000|2025-01-14 11:24:40|4588.1|4582.1|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736853890000|2025-01-14 11:24:50|4588.3|4582.3|4588.4|4582.4|4588.4|4582.4|4588.3|4582.3|0
1736853900000|2025-01-14 11:25:00|4588.3|4582.3|4588.4|4582.4|4588.4|4582.4|4588.3|4582.3|0
1736853910000|2025-01-14 11:25:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736853940000|2025-01-14 11:25:40|4588.1|4582.1|4587.8|4581.8|4588.1|4582.1|4587.8|4581.8|0
1736853950000|2025-01-14 11:25:50|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1736853960000|2025-01-14 11:26:00|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.1|4581.1|1
1736853970000|2025-01-14 11:26:10|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.8|4580.8|0
1736853980000|2025-01-14 11:26:20|4587.4|4581.4|4588.8|4582.8|4589|4583|4587.4|4581.4|4
1736854000000|2025-01-14 11:26:40|4588.1|4582.1|4588.8|4582.8|4588.8|4582.8|4587.8|4581.8|1
1736854010000|2025-01-14 11:26:50|4588.7|4582.7|4587.2|4581.2|4588.7|4582.7|4587.2|4581.2|2
1736854020000|2025-01-14 11:27:00|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736854030000|2025-01-14 11:27:10|4586.2|4580.2|4585.8|4579.8|4586.3|4580.3|4585.4|4579.4|0
1736854040000|2025-01-14 11:27:20|4586.2|4580.2|4586.4|4580.4|4586.4|4580.4|4586.2|4580.2|0
1736854060000|2025-01-14 11:27:40|4587.2|4581.2|4586.2|4580.2|4587.2|4581.2|4586.2|4580.2|0
1736854080000|2025-01-14 11:28:00|4585.8|4579.8|4589.3|4583.3|4589.4|4583.4|4585.8|4579.8|15
1736854100000|2025-01-14 11:28:20|4589.2|4583.2|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|1
1736854120000|2025-01-14 11:28:40|4589.3|4583.3|4589.4|4583.4|4589.4|4583.4|4589.3|4583.3|0
1736854130000|2025-01-14 11:28:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1736854140000|2025-01-14 11:29:00|4589.2|4583.2|4588.8|4582.8|4589.2|4583.2|4588.8|4582.8|0
1736854160000|2025-01-14 11:29:20|4589.9|4583.9|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|54
1736854170000|2025-01-14 11:29:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|1
1736854200000|2025-01-14 11:30:00|||||||||1
1736854210000|2025-01-14 11:30:10|||||||||2
1736854220000|2025-01-14 11:30:20|||||||||1
1736854240000|2025-01-14 11:30:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|4
1736854250000|2025-01-14 11:30:50|4589.7|4583.7|4588.9|4582.9|4589.7|4583.7|4588.9|4582.9|5
1736854260000|2025-01-14 11:31:00|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|1
1736854270000|2025-01-14 11:31:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|2
1736854280000|2025-01-14 11:31:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736854300000|2025-01-14 11:31:40|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736854330000|2025-01-14 11:32:10|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|35
1736854340000|2025-01-14 11:32:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1736854350000|2025-01-14 11:32:30|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4587.2|4581.2|2
1736854360000|2025-01-14 11:32:40|4586.8|4580.8|4586.4|4580.4|4586.8|4580.8|4586.2|4580.2|3
1736854370000|2025-01-14 11:32:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1736854380000|2025-01-14 11:33:00|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1736854410000|2025-01-14 11:33:30|4586.4|4580.4|4586.2|4580.2|4586.4|4580.4|4586.2|4580.2|0
1736854430000|2025-01-14 11:33:50|4585.8|4579.8|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|0
1736854440000|2025-01-14 11:34:00|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736854450000|2025-01-14 11:34:10|4584.6|4578.6|4584.4|4578.4|4584.6|4578.6|4584.4|4578.4|1
1736854460000|2025-01-14 11:34:20|4584.1|4578.1|4583.9|4577.9|4584.1|4578.1|4583.9|4577.9|0
1736854470000|2025-01-14 11:34:30|4584|4578|4583.2|4577.2|4584|4578|4582.8|4576.8|17
1736854480000|2025-01-14 11:34:40|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736854490000|2025-01-14 11:34:50|4583.5|4577.5|4582.5|4576.5|4583.5|4577.5|4582.5|4576.5|4
1736854500000|2025-01-14 11:35:00|4583.5|4577.5|4584.8|4578.8|4585|4579|4583.5|4577.5|2
1736854510000|2025-01-14 11:35:10|4584.5|4578.5|4584.8|4578.8|4585|4579|4584.5|4578.5|0
1736854520000|2025-01-14 11:35:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1736854530000|2025-01-14 11:35:30|4585|4579|4585|4579|4585|4579|4585|4579|1
1736854540000|2025-01-14 11:35:40|4585.1|4579.1|4585.5|4579.5|4585.5|4579.5|4585.1|4579.1|0
1736854560000|2025-01-14 11:36:00|4586|4580|4585.8|4579.8|4586|4580|4585.8|4579.8|0
1736854570000|2025-01-14 11:36:10|4586.5|4580.5|4586.8|4580.8|4587|4581|4586.5|4580.5|21
1736854580000|2025-01-14 11:36:20|4587|4581|4586.8|4580.8|4587|4581|4586.8|4580.8|0
1736854590000|2025-01-14 11:36:30|||||||||1
1736854610000|2025-01-14 11:36:50|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|4
1736854620000|2025-01-14 11:37:00|4587.2|4581.2|4587.8|4581.8|4587.8|4581.8|4587.2|4581.2|0
1736854650000|2025-01-14 11:37:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|2
1736854670000|2025-01-14 11:37:50|4589.5|4583.5|4589.1|4583.1|4589.5|4583.5|4589.1|4583.1|2
1736854680000|2025-01-14 11:38:00|4589|4583|4588.8|4582.8|4589|4583|4588.8|4582.8|0
1736854700000|2025-01-14 11:38:20|4588.5|4582.5|4587.8|4581.8|4588.5|4582.5|4587.5|4581.5|19
1736854710000|2025-01-14 11:38:30|4588.1|4582.1|4587.7|4581.7|4588.1|4582.1|4587.7|4581.7|0
1736854790000|2025-01-14 11:39:50|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|2
1736854800000|2025-01-14 11:40:00|4586.5|4580.5|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|0
1736854810000|2025-01-14 11:40:10|4586.7|4580.7|4587.5|4581.5|4587.5|4581.5|4586.7|4580.7|1
1736854830000|2025-01-14 11:40:30|4587.8|4581.8|4588.8|4582.8|4588.8|4582.8|4587.8|4581.8|2
1736854840000|2025-01-14 11:40:40|4588|4582|4588|4582|4588|4582|4588|4582|4
1736854850000|2025-01-14 11:40:50|4587.6|4581.6|4586.5|4580.5|4587.6|4581.6|4586.5|4580.5|2
1736854860000|2025-01-14 11:41:00|4586.2|4580.2|4586.5|4580.5|4586.5|4580.5|4586.2|4580.2|0
1736854870000|2025-01-14 11:41:10|4586.8|4580.8|4586.5|4580.5|4586.8|4580.8|4586|4580|2
1736854880000|2025-01-14 11:41:20|4586.3|4580.3|4586.2|4580.2|4586.3|4580.3|4586.2|4580.2|0
1736854900000|2025-01-14 11:41:40|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|1
1736854910000|2025-01-14 11:41:50|4585|4579|4585|4579|4585|4579|4585|4579|10
1736855000000|2025-01-14 11:43:20|4587.5|4581.5|4587.3|4581.3|4587.5|4581.5|4587.3|4581.3|2
1736855010000|2025-01-14 11:43:30|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1736855040000|2025-01-14 11:44:00|4587.1|4581.1|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|1
1736855070000|2025-01-14 11:44:30|4588|4582|4588|4582|4588|4582|4587.8|4581.8|4
1736855080000|2025-01-14 11:44:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736855090000|2025-01-14 11:44:50|4588|4582|4588|4582|4588|4582|4588|4582|0
1736855100000|2025-01-14 11:45:00|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|50
1736855110000|2025-01-14 11:45:10|4587.5|4581.5|4586.8|4580.8|4587.5|4581.5|4586.8|4580.8|0
1736855120000|2025-01-14 11:45:20|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|0
1736855140000|2025-01-14 11:45:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736855150000|2025-01-14 11:45:50|4588|4582|4587.5|4581.5|4588|4582|4586.8|4580.8|1
1736855160000|2025-01-14 11:46:00|4587.1|4581.1|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|0
1736855170000|2025-01-14 11:46:10|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1736855180000|2025-01-14 11:46:20|4587.8|4581.8|4588|4582|4588|4582|4587.8|4581.8|0
1736855190000|2025-01-14 11:46:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|21
1736855200000|2025-01-14 11:46:40|4588|4582|4591.5|4585.5|4591.5|4585.5|4587.8|4581.8|8
1736855210000|2025-01-14 11:46:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|9
1736855220000|2025-01-14 11:47:00|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736855250000|2025-01-14 11:47:30|||||||||1
1736855260000|2025-01-14 11:47:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736855270000|2025-01-14 11:47:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736855280000|2025-01-14 11:48:00|||||||||1
1736855290000|2025-01-14 11:48:10|||||||||6
1736855350000|2025-01-14 11:49:10|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736855400000|2025-01-14 11:50:00|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|5
1736855410000|2025-01-14 11:50:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736855420000|2025-01-14 11:50:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736855450000|2025-01-14 11:50:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1736855460000|2025-01-14 11:51:00|4591|4585|4591.5|4585.5|4591.5|4585.5|4591|4585|0
1736855470000|2025-01-14 11:51:10|4591.3|4585.3|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736855480000|2025-01-14 11:51:20|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736855510000|2025-01-14 11:51:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1736855520000|2025-01-14 11:52:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1736855530000|2025-01-14 11:52:10|4588|4582|4589.5|4583.5|4589.5|4583.5|4588|4582|7
1736855540000|2025-01-14 11:52:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736855560000|2025-01-14 11:52:40|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|0
1736855570000|2025-01-14 11:52:50|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|1
1736855600000|2025-01-14 11:53:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1736855610000|2025-01-14 11:53:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1736855620000|2025-01-14 11:53:40|4593|4587|4593.3|4587.3|4593.3|4587.3|4593|4587|0
1736855630000|2025-01-14 11:53:50|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1736855660000|2025-01-14 11:54:20|4592.7|4586.7|4592.8|4586.8|4592.8|4586.8|4592.7|4586.7|0
1736855700000|2025-01-14 11:55:00|4592.7|4586.7|4591.8|4585.8|4592.7|4586.7|4591.8|4585.8|3
1736855710000|2025-01-14 11:55:10|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|2
1736855720000|2025-01-14 11:55:20|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736855750000|2025-01-14 11:55:50|4592.2|4586.2|4592.8|4586.8|4592.8|4586.8|4592.2|4586.2|1
1736855850000|2025-01-14 11:57:30|||||||||1
1736855870000|2025-01-14 11:57:50|4593.8|4587.8|4594|4588|4594.1|4588.1|4593.8|4587.8|7
1736855910000|2025-01-14 11:58:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1736855930000|2025-01-14 11:58:50|4594|4588|4594|4588|4594|4588|4594|4588|0
1736855940000|2025-01-14 11:59:00|||||||||4
1736855950000|2025-01-14 11:59:10|4594.6|4588.6|4594.2|4588.2|4594.8|4588.8|4594.2|4588.2|5
1736855960000|2025-01-14 11:59:20|4595.2|4589.2|4594.2|4588.2|4595.2|4589.2|4594.2|4588.2|7
1736855970000|2025-01-14 11:59:30|4594.3|4588.3|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|1
1736855990000|2025-01-14 11:59:50|4594.2|4588.2|4594.8|4588.8|4594.8|4588.8|4594.2|4588.2|0
1736856010000|2025-01-14 12:00:10|4595.8|4589.8|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|10
1736856020000|2025-01-14 12:00:20|4595.3|4589.3|4595.5|4589.5|4595.5|4589.5|4594.8|4588.8|3
1736856030000|2025-01-14 12:00:30|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4595.2|4589.2|0
1736856040000|2025-01-14 12:00:40|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|6
1736856050000|2025-01-14 12:00:50|4595.5|4589.5|4594.8|4588.8|4595.5|4589.5|4594.8|4588.8|0
1736856060000|2025-01-14 12:01:00|4595.2|4589.2|4596.2|4590.2|4596.5|4590.5|4595.2|4589.2|2
1736856070000|2025-01-14 12:01:10|4596.5|4590.5|4594.8|4588.8|4596.5|4590.5|4594.8|4588.8|3
1736856110000|2025-01-14 12:01:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|3
1736856120000|2025-01-14 12:02:00|4595.8|4589.8|4595.5|4589.5|4595.8|4589.8|4594.8|4588.8|4
1736856130000|2025-01-14 12:02:10|4595.3|4589.3|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|2
1736856140000|2025-01-14 12:02:20|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.5|4588.5|1
1736856150000|2025-01-14 12:02:30|4594.7|4588.7|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|5
1736856170000|2025-01-14 12:02:50|4592.8|4586.8|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|2
1736856180000|2025-01-14 12:03:00|||||||||1
1736856200000|2025-01-14 12:03:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|1
1736856230000|2025-01-14 12:03:50|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|1
1736856240000|2025-01-14 12:04:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|2
1736856250000|2025-01-14 12:04:10|4593|4587|4592.2|4586.2|4593|4587|4592.2|4586.2|1
1736856260000|2025-01-14 12:04:20|4592.5|4586.5|4592.8|4586.8|4592.8|4586.8|4592.2|4586.2|0
1736856270000|2025-01-14 12:04:30|4592.1|4586.1|4591.8|4585.8|4592.1|4586.1|4591|4585|4
1736856280000|2025-01-14 12:04:40|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|2
1736856290000|2025-01-14 12:04:50|4593|4587|4592|4586|4593|4587|4592|4586|0
1736856300000|2025-01-14 12:05:00|4590.1|4584.1|4591|4585|4591|4585|4590.1|4584.1|6
1736856310000|2025-01-14 12:05:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1736856320000|2025-01-14 12:05:20|4591.8|4585.8|4590.8|4584.8|4591.8|4585.8|4590.8|4584.8|1
1736856370000|2025-01-14 12:06:10|4591|4585|4590.8|4584.8|4591|4585|4590.8|4584.8|0
1736856380000|2025-01-14 12:06:20|4591|4585|4591.5|4585.5|4591.5|4585.5|4591|4585|2
1736856390000|2025-01-14 12:06:30|4588.8|4582.8|4588.5|4582.5|4588.8|4582.8|4587.8|4581.8|44
1736856400000|2025-01-14 12:06:40|4587.8|4581.8|4585.8|4579.8|4587.8|4581.8|4585.8|4579.8|1
1736856410000|2025-01-14 12:06:50|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4582.8|4576.8|4
1736856420000|2025-01-14 12:07:00|4584|4578|4584.5|4578.5|4584.8|4578.8|4584|4578|4
1736856430000|2025-01-14 12:07:10|4584.8|4578.8|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736856440000|2025-01-14 12:07:20|4584.5|4578.5|4582.8|4576.8|4584.5|4578.5|4582.8|4576.8|4
1736856450000|2025-01-14 12:07:30|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|3
1736856460000|2025-01-14 12:07:40|4580.5|4574.5|4581|4575|4581.5|4575.5|4580.5|4574.5|2
1736856470000|2025-01-14 12:07:50|4581.5|4575.5|4580|4574|4581.5|4575.5|4580|4574|4
1736856480000|2025-01-14 12:08:00|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|0
1736856510000|2025-01-14 12:08:30|4580.3|4574.3|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|2
1736856520000|2025-01-14 12:08:40|4580|4574|4580|4574|4580|4574|4580|4574|0
1736856530000|2025-01-14 12:08:50|4579.8|4573.8|4579|4573|4579.8|4573.8|4579|4573|1
1736856540000|2025-01-14 12:09:00|4578.8|4572.8|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|1
1736856550000|2025-01-14 12:09:10|4578.7|4572.7|4580.5|4574.5|4580.5|4574.5|4578.7|4572.7|3
1736856560000|2025-01-14 12:09:20|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|0
1736856570000|2025-01-14 12:09:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1736856580000|2025-01-14 12:09:40|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580.2|4574.2|7
1736856590000|2025-01-14 12:09:50|4580.5|4574.5|4579.5|4573.5|4580.5|4574.5|4579.5|4573.5|1
1736856600000|2025-01-14 12:10:00|4579.3|4573.3|4578.5|4572.5|4579.3|4573.3|4578.5|4572.5|1
1736856620000|2025-01-14 12:10:20|4579|4573|4579|4573|4579|4573|4579|4573|0
1736856630000|2025-01-14 12:10:30|4579.7|4573.7|4579.8|4573.8|4580.5|4574.5|4579.7|4573.7|11
1736856650000|2025-01-14 12:10:50|4580|4574|4580|4574|4580|4574|4580|4574|0
1736856660000|2025-01-14 12:11:00|4580.8|4574.8|4580|4574|4580.8|4574.8|4580|4574|4
1736856670000|2025-01-14 12:11:10|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1736856680000|2025-01-14 12:11:20|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|2
1736856690000|2025-01-14 12:11:30|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|0
1736856720000|2025-01-14 12:12:00|4580.8|4574.8|4582|4576|4582|4576|4580.8|4574.8|10
1736856730000|2025-01-14 12:12:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736856740000|2025-01-14 12:12:20|4582|4576|4581.5|4575.5|4582.5|4576.5|4581.3|4575.3|1
1736856750000|2025-01-14 12:12:30|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|1
1736856760000|2025-01-14 12:12:40|4581.8|4575.8|4582|4576|4582|4576|4581.8|4575.8|0
1736856780000|2025-01-14 12:13:00|4583|4577|4583.8|4577.8|4583.8|4577.8|4583|4577|2
1736856810000|2025-01-14 12:13:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|3
1736856820000|2025-01-14 12:13:40|4584.7|4578.7|4584.5|4578.5|4585|4579|4584.5|4578.5|10
1736856830000|2025-01-14 12:13:50|4584.1|4578.1|4584.5|4578.5|4584.8|4578.8|4583.8|4577.8|0
1736856840000|2025-01-14 12:14:00|4584.8|4578.8|4585|4579|4585|4579|4584.8|4578.8|0
1736856850000|2025-01-14 12:14:10|||||||||1
1736856870000|2025-01-14 12:14:30|||||||||1
1736856880000|2025-01-14 12:14:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736856890000|2025-01-14 12:14:50|4584.3|4578.3|4583.5|4577.5|4584.3|4578.3|4583.5|4577.5|2
1736856900000|2025-01-14 12:15:00|4582.8|4576.8|4582.5|4576.5|4583|4577|4582.5|4576.5|0
1736856910000|2025-01-14 12:15:10|4582.2|4576.2|4579.5|4573.5|4582.2|4576.2|4579.5|4573.5|12
1736856920000|2025-01-14 12:15:20|4579.6|4573.6|4581.2|4575.2|4581.5|4575.5|4579.6|4573.6|4
1736856930000|2025-01-14 12:15:30|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|0
1736856940000|2025-01-14 12:15:40|4580.7|4574.7|4581.8|4575.8|4581.8|4575.8|4580.7|4574.7|3
1736856950000|2025-01-14 12:15:50|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.3|4575.3|1
1736856960000|2025-01-14 12:16:00|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.2|4575.2|1
1736856970000|2025-01-14 12:16:10|4581.7|4575.7|4582.8|4576.8|4582.8|4576.8|4581.7|4575.7|3
1736856990000|2025-01-14 12:16:30|4582.2|4576.2|4581.8|4575.8|4582.2|4576.2|4581.8|4575.8|2
1736857020000|2025-01-14 12:17:00|4582|4576|4582|4576|4582|4576|4582|4576|1
1736857030000|2025-01-14 12:17:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736857040000|2025-01-14 12:17:20|4580.8|4574.8|4580.8|4574.8|4581.5|4575.5|4580.8|4574.8|5
1736857050000|2025-01-14 12:17:30|4581|4575|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1736857060000|2025-01-14 12:17:40|4581|4575|4581|4575|4581|4575|4580.8|4574.8|1
1736857070000|2025-01-14 12:17:50|4581.3|4575.3|4581.5|4575.5|4581.8|4575.8|4580.8|4574.8|1
1736857090000|2025-01-14 12:18:10|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|0
1736857120000|2025-01-14 12:18:40|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4580.7|4574.7|0
1736857130000|2025-01-14 12:18:50|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.2|4575.2|185
1736857140000|2025-01-14 12:19:00|4582.8|4576.8|4583.2|4577.2|4583.3|4577.3|4582.8|4576.8|2
1736857150000|2025-01-14 12:19:10|4583.3|4577.3|4583.2|4577.2|4583.3|4577.3|4582.8|4576.8|0
1736857160000|2025-01-14 12:19:20|4582.8|4576.8|4582.7|4576.7|4583.2|4577.2|4582.7|4576.7|0
1736857190000|2025-01-14 12:19:50|4582.8|4576.8|4582.8|4576.8|4583.2|4577.2|4582.7|4576.7|0
1736857200000|2025-01-14 12:20:00|4582.7|4576.7|4582.3|4576.3|4582.7|4576.7|4581.8|4575.8|3
1736857210000|2025-01-14 12:20:10|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|0
1736857220000|2025-01-14 12:20:20|4582.5|4576.5|4581.7|4575.7|4582.8|4576.8|4581.7|4575.7|3
1736857230000|2025-01-14 12:20:30|4581|4575|4580.7|4574.7|4581|4575|4580.7|4574.7|2
1736857240000|2025-01-14 12:20:40|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|4
1736857250000|2025-01-14 12:20:50|4580.3|4574.3|4579.3|4573.3|4580.3|4574.3|4579.3|4573.3|1
1736857260000|2025-01-14 12:21:00|4579|4573|4578.3|4572.3|4579|4573|4578.3|4572.3|0
1736857270000|2025-01-14 12:21:10|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|0
1736857290000|2025-01-14 12:21:30|4579|4573|4579.5|4573.5|4579.5|4573.5|4579|4573|2
1736857300000|2025-01-14 12:21:40|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857310000|2025-01-14 12:21:50|4579.8|4573.8|4579.5|4573.5|4580.2|4574.2|4579.5|4573.5|0
1736857320000|2025-01-14 12:22:00|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857330000|2025-01-14 12:22:10|4579.3|4573.3|4579.5|4573.5|4579.5|4573.5|4579.3|4573.3|0
1736857360000|2025-01-14 12:22:40|4578.8|4572.8|4579.8|4573.8|4579.8|4573.8|4578.8|4572.8|0
1736857380000|2025-01-14 12:23:00|4579.7|4573.7|4579.5|4573.5|4579.7|4573.7|4579.3|4573.3|2
1736857390000|2025-01-14 12:23:10|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|0
1736857400000|2025-01-14 12:23:20|4580.3|4574.3|4580.8|4574.8|4581|4575|4580.3|4574.3|3
1736857410000|2025-01-14 12:23:30|4580.1|4574.1|4579.5|4573.5|4580.1|4574.1|4579.5|4573.5|3
1736857430000|2025-01-14 12:23:50|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857440000|2025-01-14 12:24:00|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857460000|2025-01-14 12:24:20|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|0
1736857470000|2025-01-14 12:24:30|4579.8|4573.8|4580|4574|4580|4574|4579.5|4573.5|3
1736857480000|2025-01-14 12:24:40|4580.5|4574.5|4581|4575|4581|4575|4580.5|4574.5|2
1736857490000|2025-01-14 12:24:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1736857510000|2025-01-14 12:25:10|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|2
1736857530000|2025-01-14 12:25:30|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|2
1736857540000|2025-01-14 12:25:40|4582.1|4576.1|4582.5|4576.5|4582.5|4576.5|4581.8|4575.8|0
1736857560000|2025-01-14 12:26:00|4582.8|4576.8|4583.5|4577.5|4583.5|4577.5|4582.8|4576.8|0
1736857580000|2025-01-14 12:26:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736857610000|2025-01-14 12:26:50|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|1
1736857620000|2025-01-14 12:27:00|4583.2|4577.2|4582.7|4576.7|4583.2|4577.2|4582.7|4576.7|2
1736857630000|2025-01-14 12:27:10|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736857640000|2025-01-14 12:27:20|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4583.3|4577.3|0
1736857660000|2025-01-14 12:27:40|4583.8|4577.8|4582.8|4576.8|4583.8|4577.8|4582.8|4576.8|0
1736857700000|2025-01-14 12:28:20|4582.7|4576.7|4581.8|4575.8|4582.7|4576.7|4581.8|4575.8|2
1736857710000|2025-01-14 12:28:30|4582.8|4576.8|4582.8|4576.8|4583|4577|4582.8|4576.8|1
1736857730000|2025-01-14 12:28:50|4583|4577|4583|4577|4583|4577|4583|4577|0
1736857740000|2025-01-14 12:29:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736857750000|2025-01-14 12:29:10|4582.5|4576.5|4582.8|4576.8|4582.8|4576.8|4581.8|4575.8|4
1736857760000|2025-01-14 12:29:20|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1736857770000|2025-01-14 12:29:30|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|3
1736857780000|2025-01-14 12:29:40|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582|4576|2
1736857790000|2025-01-14 12:29:50|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|0
1736857800000|2025-01-14 12:30:00|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|1
1736857810000|2025-01-14 12:30:10|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582.3|4576.3|2
1736857820000|2025-01-14 12:30:20|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|1
1736857830000|2025-01-14 12:30:30|4582.1|4576.1|4582.8|4576.8|4582.8|4576.8|4582|4576|2
1736857850000|2025-01-14 12:30:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1736857860000|2025-01-14 12:31:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736857870000|2025-01-14 12:31:10|4584|4578|4584.8|4578.8|4584.8|4578.8|4584|4578|5
1736857880000|2025-01-14 12:31:20|4586.2|4580.2|4591.3|4585.3|4591.3|4585.3|4586.2|4580.2|28
1736857890000|2025-01-14 12:31:30|4591.5|4585.5|4591.5|4585.5|4591.8|4585.8|4591.3|4585.3|1
1736857900000|2025-01-14 12:31:40|4591.3|4585.3|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|1
1736857910000|2025-01-14 12:31:50|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736857920000|2025-01-14 12:32:00|4591.8|4585.8|4592.3|4586.3|4593.2|4587.2|4591.8|4585.8|25
1736857930000|2025-01-14 12:32:10|4593.2|4587.2|4591.8|4585.8|4593.2|4587.2|4591.8|4585.8|9
1736857940000|2025-01-14 12:32:20|4591.7|4585.7|4591|4585|4591.7|4585.7|4591|4585|1
1736857950000|2025-01-14 12:32:30|4591.3|4585.3|4590.2|4584.2|4591.3|4585.3|4590.2|4584.2|4
1736857960000|2025-01-14 12:32:40|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736857980000|2025-01-14 12:33:00|4589.7|4583.7|4588.5|4582.5|4589.7|4583.7|4588.5|4582.5|2
1736857990000|2025-01-14 12:33:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4
1736858020000|2025-01-14 12:33:40|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736858040000|2025-01-14 12:34:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736858050000|2025-01-14 12:34:10|4590.2|4584.2|4589.8|4583.8|4590.5|4584.5|4589.8|4583.8|4
1736858060000|2025-01-14 12:34:20|4589.3|4583.3|4589.2|4583.2|4589.5|4583.5|4589.2|4583.2|2
1736858070000|2025-01-14 12:34:30|4588.8|4582.8|4587.2|4581.2|4588.8|4582.8|4587.2|4581.2|3
1736858080000|2025-01-14 12:34:40|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1736858100000|2025-01-14 12:35:00|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.7|4581.7|1
1736858110000|2025-01-14 12:35:10|4588.2|4582.2|4589.2|4583.2|4589.2|4583.2|4588.2|4582.2|1
1736858120000|2025-01-14 12:35:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736858140000|2025-01-14 12:35:40|4589.2|4583.2|4589.3|4583.3|4589.3|4583.3|4589.2|4583.2|1
1736858150000|2025-01-14 12:35:50|4589.8|4583.8|4589.8|4583.8|4590|4584|4589.8|4583.8|5
1736858210000|2025-01-14 12:36:50|4590|4584|4589.8|4583.8|4590|4584|4589.8|4583.8|0
1736858220000|2025-01-14 12:37:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1736858230000|2025-01-14 12:37:10|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|0
1736858240000|2025-01-14 12:37:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|17
1736858250000|2025-01-14 12:37:30|||||||||1
1736858280000|2025-01-14 12:38:00|4590|4584|4589.8|4583.8|4590|4584|4589.8|4583.8|0
1736858290000|2025-01-14 12:38:10|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|7
1736858300000|2025-01-14 12:38:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|1
1736858310000|2025-01-14 12:38:30|4587.5|4581.5|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1736858330000|2025-01-14 12:38:50|4586.8|4580.8|4584.7|4578.7|4587.2|4581.2|4584.7|4578.7|12
1736858340000|2025-01-14 12:39:00|4584.8|4578.8|4585.5|4579.5|4585.5|4579.5|4584.8|4578.8|14
1736858350000|2025-01-14 12:39:10|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1736858360000|2025-01-14 12:39:20|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1736858370000|2025-01-14 12:39:30|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.3|4578.3|1
1736858380000|2025-01-14 12:39:40|4585.2|4579.2|4585.3|4579.3|4585.8|4579.8|4585.2|4579.2|0
1736858390000|2025-01-14 12:39:50|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736858400000|2025-01-14 12:40:00|4584.7|4578.7|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|0
1736858410000|2025-01-14 12:40:10|4584.2|4578.2|4584.8|4578.8|4584.8|4578.8|4584.2|4578.2|0
1736858420000|2025-01-14 12:40:20|4585|4579|4584|4578|4585|4579|4584|4578|1
1736858430000|2025-01-14 12:40:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736858460000|2025-01-14 12:41:00|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|0
1736858470000|2025-01-14 12:41:10|4585.1|4579.1|4585.8|4579.8|4585.8|4579.8|4584.8|4578.8|2
1736858480000|2025-01-14 12:41:20|4585|4579|4585.5|4579.5|4585.5|4579.5|4585|4579|4
1736858490000|2025-01-14 12:41:30|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|1
1736858510000|2025-01-14 12:41:50|4585.5|4579.5|4585.7|4579.7|4585.8|4579.8|4585.5|4579.5|0
1736858520000|2025-01-14 12:42:00|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|2
1736858530000|2025-01-14 12:42:10|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|0
1736858540000|2025-01-14 12:42:20|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|0
1736858550000|2025-01-14 12:42:30|4585.5|4579.5|4586.8|4580.8|4586.8|4580.8|4585.5|4579.5|0
1736858560000|2025-01-14 12:42:40|4587.2|4581.2|4586.3|4580.3|4587.2|4581.2|4586.3|4580.3|0
1736858570000|2025-01-14 12:42:50|4586.5|4580.5|4586.8|4580.8|4586.8|4580.8|4586.5|4580.5|0
1736858580000|2025-01-14 12:43:00|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|0
1736858600000|2025-01-14 12:43:20|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|1
1736858610000|2025-01-14 12:43:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1736858620000|2025-01-14 12:43:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736858630000|2025-01-14 12:43:50|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1736858640000|2025-01-14 12:44:00|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|2
1736858680000|2025-01-14 12:44:40|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|2
1736858690000|2025-01-14 12:44:50|4588.8|4582.8|4588.5|4582.5|4588.8|4582.8|4588.5|4582.5|0
1736858700000|2025-01-14 12:45:00|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589|4583|0
1736858730000|2025-01-14 12:45:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736858760000|2025-01-14 12:46:00|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|2
1736858770000|2025-01-14 12:46:10|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.1|4583.1|0
1736858780000|2025-01-14 12:46:20|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|1
1736858790000|2025-01-14 12:46:30|||||||||35
1736858820000|2025-01-14 12:47:00|4593.5|4587.5|4592.3|4586.3|4593.8|4587.8|4592|4586|4
1736858830000|2025-01-14 12:47:10|4592.1|4586.1|4592|4586|4592.1|4586.1|4592|4586|0
1736858860000|2025-01-14 12:47:40|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1736858880000|2025-01-14 12:48:00|4592|4586|4592|4586|4592|4586|4592|4586|0
1736858890000|2025-01-14 12:48:10|4592.3|4586.3|4592.3|4586.3|4592.5|4586.5|4592|4586|0
1736858900000|2025-01-14 12:48:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736858910000|2025-01-14 12:48:30|4593|4587|4593|4587|4593|4587|4593|4587|1
1736858920000|2025-01-14 12:48:40|4594.2|4588.2|4594|4588|4594.3|4588.3|4594|4588|2
1736858940000|2025-01-14 12:49:00|4594.3|4588.3|4594|4588|4594.3|4588.3|4594|4588|0
1736858960000|2025-01-14 12:49:20|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1736858970000|2025-01-14 12:49:30|4596|4590|4596|4590|4596|4590|4596|4590|3
1736858990000|2025-01-14 12:49:50|4595.7|4589.7|4595|4589|4595.7|4589.7|4595|4589|7
1736859000000|2025-01-14 12:50:00|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|1
1736859010000|2025-01-14 12:50:10|4594|4588|4593|4587|4594|4588|4593|4587|1
1736859030000|2025-01-14 12:50:30|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|3
1736859050000|2025-01-14 12:50:50|4594|4588|4595|4589|4595|4589|4594|4588|1
1736859070000|2025-01-14 12:51:10|4596|4590|4596|4590|4596|4590|4596|4590|13
1736859080000|2025-01-14 12:51:20|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|1
1736859090000|2025-01-14 12:51:30|4596.5|4590.5|4597|4591|4597|4591|4596.3|4590.3|1
1736859100000|2025-01-14 12:51:40|||||||||3
1736859110000|2025-01-14 12:51:50|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|1
1736859150000|2025-01-14 12:52:30|4595.5|4589.5|4596|4590|4596|4590|4595.5|4589.5|1
1736859190000|2025-01-14 12:53:10|4595|4589|4595|4589|4595|4589|4595|4589|2
1736859200000|2025-01-14 12:53:20|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4594.6|4588.6|1
1736859210000|2025-01-14 12:53:30|4595|4589|4595|4589|4595.6|4589.6|4595|4589|0
1736859220000|2025-01-14 12:53:40|4594.6|4588.6|4595|4589|4595|4589|4594.6|4588.6|1
1736859240000|2025-01-14 12:54:00|4594.6|4588.6|4593.6|4587.6|4594.6|4588.6|4593.5|4587.5|0
1736859250000|2025-01-14 12:54:10|4594|4588|4593.6|4587.6|4594|4588|4593.6|4587.6|0
1736859260000|2025-01-14 12:54:20|4593|4587|4591.6|4585.6|4593|4587|4591.6|4585.6|3
1736859270000|2025-01-14 12:54:30|4592|4586|4592|4586|4592|4586|4592|4586|0
1736859280000|2025-01-14 12:54:40|4592.3|4586.3|4594|4588|4594|4588|4592.3|4586.3|6
1736859290000|2025-01-14 12:54:50|||||||||1
1736859300000|2025-01-14 12:55:00|4593.6|4587.6|4593.3|4587.3|4593.6|4587.6|4593.3|4587.3|1
1736859310000|2025-01-14 12:55:10|4593|4587|4593|4587|4594|4588|4592.8|4586.8|7
1736859320000|2025-01-14 12:55:20|4593.3|4587.3|4594|4588|4594|4588|4593.3|4587.3|2
1736859330000|2025-01-14 12:55:30|||||||||2
1736859350000|2025-01-14 12:55:50|4592.6|4586.6|4591.5|4585.5|4592.6|4586.6|4591.5|4585.5|2
1736859360000|2025-01-14 12:56:00|4591.6|4585.6|4591.6|4585.6|4592|4586|4591.6|4585.6|0
1736859370000|2025-01-14 12:56:10|4592|4586|4589.8|4583.8|4592|4586|4589.8|4583.8|0
1736859380000|2025-01-14 12:56:20|4590.8|4584.8|4589.5|4583.5|4590.8|4584.8|4589|4583|3
1736859390000|2025-01-14 12:56:30|4589|4583|4589.5|4583.5|4589.5|4583.5|4589|4583|2
1736859410000|2025-01-14 12:56:50|4589|4583|4588.5|4582.5|4589|4583|4588.5|4582.5|0
1736859440000|2025-01-14 12:57:20|4588.3|4582.3|4588|4582|4588.3|4582.3|4588|4582|0
1736859450000|2025-01-14 12:57:30|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|0
1736859460000|2025-01-14 12:57:40|4587.8|4581.8|4589|4583|4589|4583|4587.8|4581.8|7
1736859480000|2025-01-14 12:58:00|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|1
1736859490000|2025-01-14 12:58:10|4589.1|4583.1|4590.5|4584.5|4591|4585|4589.1|4583.1|2
1736859500000|2025-01-14 12:58:20|4589.1|4583.1|4589.5|4583.5|4589.5|4583.5|4589.1|4583.1|0
1736859510000|2025-01-14 12:58:30|4589.1|4583.1|4593.5|4587.5|4593.5|4587.5|4589|4583|11
1736859520000|2025-01-14 12:58:40|4594.7|4588.7|4592.5|4586.5|4594.7|4588.7|4592.5|4586.5|25
1736859540000|2025-01-14 12:59:00|4591.8|4585.8|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736859550000|2025-01-14 12:59:10|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736859560000|2025-01-14 12:59:20|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1736859570000|2025-01-14 12:59:30|4591.8|4585.8|4591.5|4585.5|4591.8|4585.8|4591.5|4585.5|0
1736859590000|2025-01-14 12:59:50|4592|4586|4593|4587|4593|4587|4592|4586|1
1736859600000|2025-01-14 13:00:00|4593.3|4587.3|4591|4585|4594|4588|4591|4585|7
1736859620000|2025-01-14 13:00:20|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|1
1736859630000|2025-01-14 13:00:30|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1736859640000|2025-01-14 13:00:40|4590.5|4584.5|4588.6|4582.6|4590.5|4584.5|4588.6|4582.6|2
1736859650000|2025-01-14 13:00:50|4588.5|4582.5|4587.8|4581.8|4588.5|4582.5|4587.8|4581.8|0
1736859660000|2025-01-14 13:01:00|4588|4582|4590.5|4584.5|4590.5|4584.5|4588|4582|10
1736859670000|2025-01-14 13:01:10|4590.1|4584.1|4588.5|4582.5|4590.1|4584.1|4587.8|4581.8|3
1736859680000|2025-01-14 13:01:20|4588|4582|4588|4582|4588|4582|4588|4582|0
1736859690000|2025-01-14 13:01:30|4589|4583|4588.5|4582.5|4589|4583|4588.5|4582.5|2
1736859700000|2025-01-14 13:01:40|4589|4583|4592.5|4586.5|4592.5|4586.5|4588.5|4582.5|17
1736859710000|2025-01-14 13:01:50|4593|4587|4594.5|4588.5|4594.5|4588.5|4593|4587|3
1736859720000|2025-01-14 13:02:00|4594|4588|4593.8|4587.8|4594.5|4588.5|4593.5|4587.5|20
1736859730000|2025-01-14 13:02:10|4594|4588|4593.5|4587.5|4594|4588|4593.5|4587.5|1
1736859750000|2025-01-14 13:02:30|4594|4588|4594.5|4588.5|4594.5|4588.5|4594|4588|0
1736859760000|2025-01-14 13:02:40|4594.8|4588.8|4595.5|4589.5|4596|4590|4594.8|4588.8|1
1736859770000|2025-01-14 13:02:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.5|4589.5|1
1736859780000|2025-01-14 13:03:00|4596|4590|4596|4590|4596.5|4590.5|4595.8|4589.8|3
1736859790000|2025-01-14 13:03:10|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1736859800000|2025-01-14 13:03:20|4596.1|4590.1|4597.5|4591.5|4597.5|4591.5|4595.8|4589.8|4
1736859810000|2025-01-14 13:03:30|4596.8|4590.8|4597.5|4591.5|4597.5|4591.5|4596.5|4590.5|5
1736859820000|2025-01-14 13:03:40|4597.3|4591.3|4595.5|4589.5|4597.3|4591.3|4595.5|4589.5|3
1736859830000|2025-01-14 13:03:50|4594.8|4588.8|4593.5|4587.5|4594.8|4588.8|4593.5|4587.5|1
1736859840000|2025-01-14 13:04:00|4593|4587|4593.5|4587.5|4593.5|4587.5|4592.3|4586.3|5
1736859850000|2025-01-14 13:04:10|4594|4588|4593.5|4587.5|4594|4588|4592.5|4586.5|10
1736859860000|2025-01-14 13:04:20|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|0
1736859870000|2025-01-14 13:04:30|4592.5|4586.5|4594.5|4588.5|4594.5|4588.5|4592.5|4586.5|8
1736859880000|2025-01-14 13:04:40|4594.1|4588.1|4593.5|4587.5|4594.1|4588.1|4593.5|4587.5|3
1736859890000|2025-01-14 13:04:50|4593.8|4587.8|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|3
1736859900000|2025-01-14 13:05:00|4592.1|4586.1|4590.8|4584.8|4592.5|4586.5|4589.8|4583.8|22
1736859910000|2025-01-14 13:05:10|4590|4584|4590|4584|4590|4584|4589.5|4583.5|3
1736859920000|2025-01-14 13:05:20|4589|4583|4590.5|4584.5|4590.5|4584.5|4589|4583|4
1736859930000|2025-01-14 13:05:30|4590.6|4584.6|4590.5|4584.5|4590.6|4584.6|4590.5|4584.5|0
1736859940000|2025-01-14 13:05:40|4590|4584|4589.5|4583.5|4590|4584|4588.5|4582.5|4
1736859950000|2025-01-14 13:05:50|4590|4584|4590.5|4584.5|4590.5|4584.5|4590|4584|0
1736859960000|2025-01-14 13:06:00|4591|4585|4591|4585|4591|4585|4591|4585|0
1736859970000|2025-01-14 13:06:10|4591.3|4585.3|4591|4585|4591.8|4585.8|4591|4585|0
1736859980000|2025-01-14 13:06:20|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|1
1736859990000|2025-01-14 13:06:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736860000000|2025-01-14 13:06:40|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|0
1736860010000|2025-01-14 13:06:50|4591|4585|4594.3|4588.3|4594.3|4588.3|4591|4585|11
1736860020000|2025-01-14 13:07:00|4595.5|4589.5|4593.5|4587.5|4596.5|4590.5|4593.5|4587.5|3
1736860030000|2025-01-14 13:07:10|4593.8|4587.8|4594.5|4588.5|4594.5|4588.5|4593.8|4587.8|0
1736860040000|2025-01-14 13:07:20|4594|4588|4595|4589|4595|4589|4594|4588|1
1736860060000|2025-01-14 13:07:40|||||||||1
1736860070000|2025-01-14 13:07:50|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.5|4588.5|6
1736860080000|2025-01-14 13:08:00|4595|4589|4594.5|4588.5|4595|4589|4594|4588|2
1736860090000|2025-01-14 13:08:10|4594.3|4588.3|4597.5|4591.5|4597.5|4591.5|4594|4588|7
1736860100000|2025-01-14 13:08:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|8
1736860110000|2025-01-14 13:08:30|4598.5|4592.5|4599.5|4593.5|4599.5|4593.5|4598.1|4592.1|12
1736860120000|2025-01-14 13:08:40|4598.8|4592.8|4597.5|4591.5|4598.8|4592.8|4597|4591|18
1736860130000|2025-01-14 13:08:50|||||||||2
1736860150000|2025-01-14 13:09:10|4597.8|4591.8|4599.3|4593.3|4599.3|4593.3|4597.5|4591.5|6
1736860160000|2025-01-14 13:09:20|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4598.8|4592.8|2
1736860170000|2025-01-14 13:09:30|4599.3|4593.3|4599.2|4593.2|4599.3|4593.3|4599.2|4593.2|2
1736860180000|2025-01-14 13:09:40|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4
1736860190000|2025-01-14 13:09:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1736860210000|2025-01-14 13:10:10|4601.3|4595.3|4602.3|4596.3|4602.3|4596.3|4601.3|4595.3|32
1736860230000|2025-01-14 13:10:30|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|1
1736860240000|2025-01-14 13:10:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736860250000|2025-01-14 13:10:50|4602.8|4596.8|4602|4596|4603.3|4597.3|4602|4596|1
1736860260000|2025-01-14 13:11:00|4601.6|4595.6|4600.5|4594.5|4601.8|4595.8|4600.5|4594.5|3
1736860270000|2025-01-14 13:11:10|4600.1|4594.1|4600|4594|4600.5|4594.5|4599.8|4593.8|4
1736860280000|2025-01-14 13:11:20|4599.6|4593.6|4599.5|4593.5|4599.6|4593.6|4599.5|4593.5|0
1736860290000|2025-01-14 13:11:30|4599.3|4593.3|4599.5|4593.5|4600|4594|4598.8|4592.8|4
1736860300000|2025-01-14 13:11:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1736860310000|2025-01-14 13:11:50|4599.3|4593.3|4600|4594|4600|4594|4599.3|4593.3|1
1736860320000|2025-01-14 13:12:00|4600.5|4594.5|4601.2|4595.2|4601.2|4595.2|4600.5|4594.5|13
1736860330000|2025-01-14 13:12:10|4604|4598|4602.8|4596.8|4604|4598|4602.8|4596.8|39
1736860340000|2025-01-14 13:12:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.2|4596.2|35
1736860350000|2025-01-14 13:12:30|4598.3|4592.3|4596.5|4590.5|4598.3|4592.3|4596.5|4590.5|25
1736860360000|2025-01-14 13:12:40|4596.3|4590.3|4596.5|4590.5|4596.8|4590.8|4596.3|4590.3|1
1736860370000|2025-01-14 13:12:50|4596.8|4590.8|4596.5|4590.5|4596.8|4590.8|4596.5|4590.5|1
1736860380000|2025-01-14 13:13:00|4596.3|4590.3|4596.5|4590.5|4597.5|4591.5|4596.3|4590.3|11
1736860390000|2025-01-14 13:13:10|4596.9|4590.9|4596.5|4590.5|4596.9|4590.9|4596.5|4590.5|0
1736860400000|2025-01-14 13:13:20|4596.1|4590.1|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|2
1736860410000|2025-01-14 13:13:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|1
1736860420000|2025-01-14 13:13:40|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|2
1736860430000|2025-01-14 13:13:50|4596.9|4590.9|4597.9|4591.9|4597.9|4591.9|4596.9|4590.9|4
1736860440000|2025-01-14 13:14:00|4597|4591|4597.9|4591.9|4597.9|4591.9|4597|4591|3
1736860450000|2025-01-14 13:14:10|4598.2|4592.2|4598.9|4592.9|4599.5|4593.5|4598.2|4592.2|3
1736860460000|2025-01-14 13:14:20|4599.2|4593.2|4599.2|4593.2|4599.5|4593.5|4598.9|4592.9|0
1736860470000|2025-01-14 13:14:30|4599.4|4593.4|4599.5|4593.5|4599.5|4593.5|4599.4|4593.4|0
1736860480000|2025-01-14 13:14:40|4599.9|4593.9|4599.5|4593.5|4599.9|4593.9|4599.5|4593.5|0
1736860490000|2025-01-14 13:14:50|4599|4593|4598|4592|4599.4|4593.4|4598|4592|0
1736860500000|2025-01-14 13:15:00|4596.9|4590.9|4598.9|4592.9|4598.9|4592.9|4596.9|4590.9|7
1736860510000|2025-01-14 13:15:10|4598.5|4592.5|4598.4|4592.4|4598.5|4592.5|4598.4|4592.4|1
1736860520000|2025-01-14 13:15:20|4598.5|4592.5|4598.9|4592.9|4598.9|4592.9|4598.4|4592.4|0
1736860530000|2025-01-14 13:15:30|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1736860540000|2025-01-14 13:15:40|4597.1|4591.1|4597.5|4591.5|4598.1|4592.1|4596.1|4590.1|366
1736860550000|2025-01-14 13:15:50|4597.1|4591.1|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|0
1736860560000|2025-01-14 13:16:00|4596.6|4590.6|4597.5|4591.5|4597.6|4591.6|4596.6|4590.6|3
1736860570000|2025-01-14 13:16:10|4597.1|4591.1|4597.1|4591.1|4597.5|4591.5|4597.1|4591.1|0
1736860580000|2025-01-14 13:16:20|4597.6|4591.6|4597.8|4591.8|4597.8|4591.8|4597.6|4591.6|0
1736860590000|2025-01-14 13:16:30|4598.5|4592.5|4599.5|4593.5|4600.1|4594.1|4598.5|4592.5|4
1736860600000|2025-01-14 13:16:40|4599.1|4593.1|4598.3|4592.3|4599.1|4593.1|4598.3|4592.3|1
1736860610000|2025-01-14 13:16:50|4598.8|4592.8|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|1
1736860620000|2025-01-14 13:17:00|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|2
1736860640000|2025-01-14 13:17:20|4599|4593|4598.6|4592.6|4599|4593|4598.6|4592.6|1
1736860650000|2025-01-14 13:17:30|4599|4593|4598.8|4592.8|4599.1|4593.1|4598.8|4592.8|6
1736860660000|2025-01-14 13:17:40|4598.1|4592.1|4597.6|4591.6|4598.1|4592.1|4597.5|4591.5|1
1736860670000|2025-01-14 13:17:50|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.1|4591.1|1
1736860680000|2025-01-14 13:18:00|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|0
1736860690000|2025-01-14 13:18:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.2|4591.2|0
1736860700000|2025-01-14 13:18:20|4597.7|4591.7|4597.5|4591.5|4597.7|4591.7|4597.5|4591.5|1
1736860720000|2025-01-14 13:18:40|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.2|4590.2|1
1736860730000|2025-01-14 13:18:50|4597.2|4591.2|4598.5|4592.5|4598.5|4592.5|4597.2|4591.2|0
1736860740000|2025-01-14 13:19:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|1
1736860750000|2025-01-14 13:19:10|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4598.2|4592.2|0
1736860760000|2025-01-14 13:19:20|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4597.7|4591.7|0
1736860770000|2025-01-14 13:19:30|4598.8|4592.8|4598.7|4592.7|4599.2|4593.2|4598.2|4592.2|3
1736860780000|2025-01-14 13:19:40|4598.5|4592.5|4598.2|4592.2|4598.7|4592.7|4598.2|4592.2|0
1736860790000|2025-01-14 13:19:50|4598.5|4592.5|4598.2|4592.2|4598.5|4592.5|4598.2|4592.2|0
1736860800000|2025-01-14 13:20:00|4598.5|4592.5|4597.5|4591.5|4598.8|4592.8|4597.5|4591.5|1
1736860810000|2025-01-14 13:20:10|4597.2|4591.2|4598.2|4592.2|4598.5|4592.5|4597.2|4591.2|2
1736860820000|2025-01-14 13:20:20|||||||||1
1736860830000|2025-01-14 13:20:30|4598.5|4592.5|4599.7|4593.7|4599.7|4593.7|4598.5|4592.5|2
1736860840000|2025-01-14 13:20:40|4599.3|4593.3|4600.2|4594.2|4600.2|4594.2|4599.2|4593.2|0
1736860850000|2025-01-14 13:20:50|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1736860860000|2025-01-14 13:21:00|4600.7|4594.7|4601.2|4595.2|4601.5|4595.5|4600.7|4594.7|4
1736860880000|2025-01-14 13:21:20|4602|4596|4604.3|4598.3|4604.3|4598.3|4602|4596|47
1736860890000|2025-01-14 13:21:30|4603.8|4597.8|4603.5|4597.5|4603.8|4597.8|4603.5|4597.5|8
1736860900000|2025-01-14 13:21:40|4603.2|4597.2|4603.8|4597.8|4604.2|4598.2|4603.2|4597.2|6
1736860910000|2025-01-14 13:21:50|4602.2|4596.2|4601.8|4595.8|4602.2|4596.2|4601.8|4595.8|37
1736860920000|2025-01-14 13:22:00|4602.3|4596.3|4603.5|4597.5|4603.5|4597.5|4602.3|4596.3|5
1736860930000|2025-01-14 13:22:10|4604.2|4598.2|4603.2|4597.2|4604.2|4598.2|4603.2|4597.2|2
1736860950000|2025-01-14 13:22:30|4603|4597|4603.5|4597.5|4603.5|4597.5|4603|4597|1
1736860960000|2025-01-14 13:22:40|4603.2|4597.2|4603.7|4597.7|4603.7|4597.7|4603.2|4597.2|1
1736860970000|2025-01-14 13:22:50|4604.2|4598.2|4603.5|4597.5|4604.2|4598.2|4603.5|4597.5|1
1736860980000|2025-01-14 13:23:00|4603.9|4597.9|4604.2|4598.2|4604.2|4598.2|4603.5|4597.5|1
1736860990000|2025-01-14 13:23:10|4603.8|4597.8|4604.2|4598.2|4604.2|4598.2|4603.8|4597.8|0
1736861010000|2025-01-14 13:23:30|4603.8|4597.8|4602.7|4596.7|4603.8|4597.8|4602.7|4596.7|12
1736861020000|2025-01-14 13:23:40|4602.3|4596.3|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|10
1736861030000|2025-01-14 13:23:50|4603|4597|4602.7|4596.7|4603|4597|4602.2|4596.2|1
1736861040000|2025-01-14 13:24:00|4602.3|4596.3|4602.2|4596.2|4602.3|4596.3|4601.8|4595.8|5
1736861050000|2025-01-14 13:24:10|4601.8|4595.8|4601.2|4595.2|4601.8|4595.8|4601.2|4595.2|0
1736861060000|2025-01-14 13:24:20|4600.8|4594.8|4600.2|4594.2|4600.8|4594.8|4600.2|4594.2|1
1736861070000|2025-01-14 13:24:30|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|2
1736861080000|2025-01-14 13:24:40|4601|4595|4600.7|4594.7|4601|4595|4600.2|4594.2|1
1736861090000|2025-01-14 13:24:50|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|1
1736861100000|2025-01-14 13:25:00|4599.7|4593.7|4599|4593|4599.7|4593.7|4599|4593|0
1736861110000|2025-01-14 13:25:10|4599.8|4593.8|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|1
1736861120000|2025-01-14 13:25:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|2
1736861130000|2025-01-14 13:25:30|4600.7|4594.7|4601.8|4595.8|4601.8|4595.8|4600.7|4594.7|2
1736861140000|2025-01-14 13:25:40|4602.5|4596.5|4602|4596|4602.7|4596.7|4602|4596|5
1736861150000|2025-01-14 13:25:50|||||||||6
1736861160000|2025-01-14 13:26:00|4601.9|4595.9|4601.2|4595.2|4601.9|4595.9|4600|4594|14
1736861170000|2025-01-14 13:26:10|4601.5|4595.5|4602|4596|4602|4596|4601.5|4595.5|3
1736861180000|2025-01-14 13:26:20|||||||||2
1736861190000|2025-01-14 13:26:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|3
1736861200000|2025-01-14 13:26:40|4601.2|4595.2|4600.5|4594.5|4601.2|4595.2|4600.5|4594.5|3
1736861210000|2025-01-14 13:26:50|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1736861230000|2025-01-14 13:27:10|4600|4594|4598.5|4592.5|4600|4594|4598.5|4592.5|2
1736861240000|2025-01-14 13:27:20|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1736861250000|2025-01-14 13:27:30|4598|4592|4597.5|4591.5|4598.2|4592.2|4597.5|4591.5|1
1736861260000|2025-01-14 13:27:40|4597.7|4591.7|4593.3|4587.3|4597.7|4591.7|4593.3|4587.3|18
1736861270000|2025-01-14 13:27:50|4593.2|4587.2|4596.5|4590.5|4596.5|4590.5|4593.2|4587.2|7
1736861280000|2025-01-14 13:28:00|4596.7|4590.7|4596.5|4590.5|4596.7|4590.7|4596.5|4590.5|1
1736861310000|2025-01-14 13:28:30|4596.2|4590.2|4595.3|4589.3|4596.2|4590.2|4595.3|4589.3|9
1736861320000|2025-01-14 13:28:40|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|1
1736861330000|2025-01-14 13:28:50|4595.8|4589.8|4595.3|4589.3|4596|4590|4595.3|4589.3|4
1736861340000|2025-01-14 13:29:00|4595.7|4589.7|4595.7|4589.7|4596|4590|4595.7|4589.7|2
1736861350000|2025-01-14 13:29:10|4595.3|4589.3|4595.7|4589.7|4595.7|4589.7|4595.3|4589.3|2
1736861360000|2025-01-14 13:29:20|4596|4590|4596.7|4590.7|4596.7|4590.7|4596|4590|0
1736861370000|2025-01-14 13:29:30|4596.8|4590.8|4596.7|4590.7|4596.8|4590.8|4596.7|4590.7|1
1736861380000|2025-01-14 13:29:40|4597.4|4591.4|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|1
1736861390000|2025-01-14 13:29:50|4598|4592|4597.8|4591.8|4598|4592|4597.2|4591.2|5
1736861400000|2025-01-14 13:30:00|4597.7|4591.7|4601.7|4595.7|4602.7|4596.7|4597.7|4591.7|14
1736861410000|2025-01-14 13:30:10|4601.3|4595.3|4602.8|4596.8|4603.2|4597.2|4599.7|4593.7|7
1736861420000|2025-01-14 13:30:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|0
1736861430000|2025-01-14 13:30:30|4602.8|4596.8|4604.5|4598.5|4604.5|4598.5|4601.2|4595.2|218
1736861440000|2025-01-14 13:30:40|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.2|4597.2|20
1736861450000|2025-01-14 13:30:50|4604|4598|4603.8|4597.8|4604.2|4598.2|4603.7|4597.7|1
1736861460000|2025-01-14 13:31:00|4603.7|4597.7|4605.2|4599.2|4605.2|4599.2|4603.7|4597.7|4
1736861470000|2025-01-14 13:31:10|4604.8|4598.8|4604.7|4598.7|4604.8|4598.8|4604.3|4598.3|16
1736861480000|2025-01-14 13:31:20|4605|4599|4605.2|4599.2|4605.2|4599.2|4605|4599|3
1736861490000|2025-01-14 13:31:30|4604.7|4598.7|4602.8|4596.8|4604.8|4598.8|4602.8|4596.8|10
1736861500000|2025-01-14 13:31:40|4603.2|4597.2|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|2
1736861510000|2025-01-14 13:31:50|4602.8|4596.8|4602.2|4596.2|4603.2|4597.2|4602.2|4596.2|2
1736861520000|2025-01-14 13:32:00|4602|4596|4603.3|4597.3|4603.3|4597.3|4601.3|4595.3|9
1736861530000|2025-01-14 13:32:10|4602.8|4596.8|4602.7|4596.7|4603.3|4597.3|4602.7|4596.7|4
1736861540000|2025-01-14 13:32:20|4602.2|4596.2|4602.7|4596.7|4603|4597|4602.2|4596.2|4
1736861550000|2025-01-14 13:32:30|4602.5|4596.5|4602.3|4596.3|4603.2|4597.2|4602.3|4596.3|2
1736861560000|2025-01-14 13:32:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.2|4596.2|4
1736861570000|2025-01-14 13:32:50|4602.7|4596.7|4602.2|4596.2|4602.8|4596.8|4602.2|4596.2|2
1736861580000|2025-01-14 13:33:00|4602.8|4596.8|4602.7|4596.7|4602.8|4596.8|4602.2|4596.2|2
1736861590000|2025-01-14 13:33:10|4602.8|4596.8|4600.3|4594.3|4602.8|4596.8|4600.3|4594.3|9
1736861600000|2025-01-14 13:33:20|4600.2|4594.2|4599.3|4593.3|4600.2|4594.2|4599.3|4593.3|5
1736861610000|2025-01-14 13:33:30|4599.2|4593.2|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|5
1736861630000|2025-01-14 13:33:50|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.5|4592.5|2
1736861640000|2025-01-14 13:34:00|4600.2|4594.2|4602.2|4596.2|4602.2|4596.2|4600.2|4594.2|12
1736861650000|2025-01-14 13:34:10|||||||||1
1736861670000|2025-01-14 13:34:30|4602.3|4596.3|4602.8|4596.8|4602.8|4596.8|4602.3|4596.3|3
1736861680000|2025-01-14 13:34:40|4602.7|4596.7|4602.8|4596.8|4602.8|4596.8|4602.7|4596.7|0
1736861690000|2025-01-14 13:34:50|4602.3|4596.3|4598.7|4592.7|4602.3|4596.3|4598.7|4592.7|31
1736861700000|2025-01-14 13:35:00|4598.3|4592.3|4596.8|4590.8|4598.3|4592.3|4596.7|4590.7|3
1736861710000|2025-01-14 13:35:10|4596.7|4590.7|4596.2|4590.2|4596.8|4590.8|4596.2|4590.2|2
1736861720000|2025-01-14 13:35:20|4596.3|4590.3|4597.3|4591.3|4598.3|4592.3|4596.3|4590.3|8
1736861730000|2025-01-14 13:35:30|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|27
1736861740000|2025-01-14 13:35:40|4597.7|4591.7|4596.7|4590.7|4597.8|4591.8|4596.7|4590.7|2
1736861750000|2025-01-14 13:35:50|4596.3|4590.3|4595.2|4589.2|4596.7|4590.7|4595.2|4589.2|5
1736861760000|2025-01-14 13:36:00|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1736861770000|2025-01-14 13:36:10|4595.8|4589.8|4594.3|4588.3|4595.8|4589.8|4594.3|4588.3|9
1736861780000|2025-01-14 13:36:20|4594.7|4588.7|4595.2|4589.2|4595.3|4589.3|4594.7|4588.7|3
1736861790000|2025-01-14 13:36:30|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|0
1736861800000|2025-01-14 13:36:40|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4592.3|4586.3|4
1736861810000|2025-01-14 13:36:50|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|7
1736861820000|2025-01-14 13:37:00|4592.5|4586.5|4592.8|4586.8|4593.3|4587.3|4592.3|4586.3|18
1736861830000|2025-01-14 13:37:10|4593.2|4587.2|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|1
1736861840000|2025-01-14 13:37:20|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|0
1736861850000|2025-01-14 13:37:30|4591.8|4585.8|4591.8|4585.8|4592.3|4586.3|4591.3|4585.3|7
1736861860000|2025-01-14 13:37:40|4592.2|4586.2|4593.2|4587.2|4593.2|4587.2|4592.2|4586.2|6
1736861870000|2025-01-14 13:37:50|4593|4587|4591.3|4585.3|4593|4587|4591.2|4585.2|11
1736861880000|2025-01-14 13:38:00|4591.2|4585.2|4591.3|4585.3|4591.3|4585.3|4591.2|4585.2|3
1736861890000|2025-01-14 13:38:10|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|6
1736861900000|2025-01-14 13:38:20|4591.5|4585.5|4589.3|4583.3|4591.5|4585.5|4589.3|4583.3|15
1736861910000|2025-01-14 13:38:30|4588.8|4582.8|4588.8|4582.8|4589.2|4583.2|4588.3|4582.3|4
1736861920000|2025-01-14 13:38:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|1
1736861930000|2025-01-14 13:38:50|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|2
1736861940000|2025-01-14 13:39:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|12
1736861950000|2025-01-14 13:39:10|4587.5|4581.5|4587.8|4581.8|4587.8|4581.8|4587.5|4581.5|2
1736861960000|2025-01-14 13:39:20|4588.3|4582.3|4588.2|4582.2|4588.3|4582.3|4587.8|4581.8|3
1736861970000|2025-01-14 13:39:30|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|15
1736861980000|2025-01-14 13:39:40|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.3|4582.3|4
1736861990000|2025-01-14 13:39:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|1
1736862000000|2025-01-14 13:40:00|4589.2|4583.2|4587.3|4581.3|4589.2|4583.2|4587.3|4581.3|1
1736862010000|2025-01-14 13:40:10|||||||||1
1736862020000|2025-01-14 13:40:20|4586.7|4580.7|4586.3|4580.3|4586.7|4580.7|4586.2|4580.2|3
1736862030000|2025-01-14 13:40:30|4587.2|4581.2|4588.2|4582.2|4588.3|4582.3|4587.2|4581.2|11
1736862040000|2025-01-14 13:40:40|4588.3|4582.3|4587.5|4581.5|4589.2|4583.2|4587.5|4581.5|4
1736862050000|2025-01-14 13:40:50|4587.3|4581.3|4588.3|4582.3|4588.3|4582.3|4586.3|4580.3|2
1736862060000|2025-01-14 13:41:00|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|1
1736862070000|2025-01-14 13:41:10|4587.5|4581.5|4587.8|4581.8|4587.8|4581.8|4587.3|4581.3|2
1736862080000|2025-01-14 13:41:20|4587.2|4581.2|4587.3|4581.3|4587.8|4581.8|4587.2|4581.2|1
1736862090000|2025-01-14 13:41:30|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|1
1736862100000|2025-01-14 13:41:40|4587.5|4581.5|4586.8|4580.8|4587.5|4581.5|4586.8|4580.8|0
1736862110000|2025-01-14 13:41:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1736862130000|2025-01-14 13:42:10|4585.5|4579.5|4585.7|4579.7|4585.7|4579.7|4585.5|4579.5|1
1736862140000|2025-01-14 13:42:20|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|1
1736862150000|2025-01-14 13:42:30|4585.7|4579.7|4585.8|4579.8|4586.3|4580.3|4585.7|4579.7|7
1736862160000|2025-01-14 13:42:40|4586|4580|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1736862170000|2025-01-14 13:42:50|4586.8|4580.8|4586.2|4580.2|4586.8|4580.8|4586.2|4580.2|1
1736862180000|2025-01-14 13:43:00|4586.3|4580.3|4586.8|4580.8|4586.8|4580.8|4586.2|4580.2|2
1736862190000|2025-01-14 13:43:10|4586.5|4580.5|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|1
1736862200000|2025-01-14 13:43:20|4586.3|4580.3|4586.8|4580.8|4587.3|4581.3|4586.3|4580.3|2
1736862220000|2025-01-14 13:43:40|4586.5|4580.5|4585.8|4579.8|4586.5|4580.5|4585.7|4579.7|4
1736862230000|2025-01-14 13:43:50|4585.7|4579.7|4586.2|4580.2|4586.3|4580.3|4585.7|4579.7|2
1736862240000|2025-01-14 13:44:00|4585.8|4579.8|4586.3|4580.3|4587.3|4581.3|4585.8|4579.8|9
1736862260000|2025-01-14 13:44:20|||||||||2
1736862270000|2025-01-14 13:44:30|4586|4580|4585.8|4579.8|4586|4580|4585.8|4579.8|2
1736862280000|2025-01-14 13:44:40|4586.2|4580.2|4585.3|4579.3|4586.2|4580.2|4585.3|4579.3|1
1736862290000|2025-01-14 13:44:50|4585.2|4579.2|4587.8|4581.8|4587.8|4581.8|4585.2|4579.2|4
1736865000000|2025-01-14 14:30:00|4579.2|4573.2|4586.2|4580.2|4586.2|4580.2|4578.5|4572.5|508
1736865010000|2025-01-14 14:30:10|4587|4581|4589.5|4583.5|4590.8|4584.8|4586.2|4580.2|81
1736865020000|2025-01-14 14:30:20|4589.7|4583.7|4591.2|4585.2|4592.7|4586.7|4589.5|4583.5|58
1736865030000|2025-01-14 14:30:30|4591|4585|4591|4585|4592.2|4586.2|4588.5|4582.5|60
1736865040000|2025-01-14 14:30:40|4589|4583|4588|4582|4589.9|4583.9|4587.9|4581.9|33
1736865050000|2025-01-14 14:30:50|4588.4|4582.4|4590.9|4584.9|4595|4589|4588.4|4582.4|76
1736865060000|2025-01-14 14:31:00|4590|4584|4590.9|4584.9|4594.5|4588.5|4589.9|4583.9|106
1736865070000|2025-01-14 14:31:10|4590|4584|4587.2|4581.2|4590|4584|4586.5|4580.5|107
1736865080000|2025-01-14 14:31:20|4587|4581|4592.7|4586.7|4592.7|4586.7|4587|4581|65
1736865090000|2025-01-14 14:31:30|4592|4586|4595|4589|4595|4589|4592|4586|31
1736865100000|2025-01-14 14:31:40|4595.2|4589.2|4595|4589|4595.2|4589.2|4593.8|4587.8|48
1736865110000|2025-01-14 14:31:50|4595.3|4589.3|4595.2|4589.2|4597.3|4591.3|4595.2|4589.2|284
1736865120000|2025-01-14 14:32:00|4594.7|4588.7|4590.2|4584.2|4596.3|4590.3|4589|4583|59
1736865130000|2025-01-14 14:32:10|4590.3|4584.3|4594|4588|4594|4588|4590.2|4584.2|32
1736865140000|2025-01-14 14:32:20|4594.2|4588.2|4595.2|4589.2|4595.2|4589.2|4594.2|4588.2|2
1736865150000|2025-01-14 14:32:30|4594.7|4588.7|4593.3|4587.3|4594.7|4588.7|4592.2|4586.2|44
1736865160000|2025-01-14 14:32:40|4593.2|4587.2|4596.2|4590.2|4596.2|4590.2|4593|4587|14
1736865170000|2025-01-14 14:32:50|4596.3|4590.3|4594|4588|4596.3|4590.3|4593.2|4587.2|65
1736865180000|2025-01-14 14:33:00|4594.2|4588.2|4591.2|4585.2|4594.2|4588.2|4590.3|4584.3|36
1736865190000|2025-01-14 14:33:10|4591.3|4585.3|4592.2|4586.2|4592.2|4586.2|4590.3|4584.3|24
1736865200000|2025-01-14 14:33:20|4592|4586|4594.3|4588.3|4594.3|4588.3|4591.3|4585.3|16
1736865210000|2025-01-14 14:33:30|4595|4589|4600|4594|4603|4597|4595|4589|129
1736865220000|2025-01-14 14:33:40|4599|4593|4599|4593|4600.5|4594.5|4599|4593|22
1736865230000|2025-01-14 14:33:50|4598.7|4592.7|4600.5|4594.5|4601|4595|4598.4|4592.4|54
1736865240000|2025-01-14 14:34:00|4600.9|4594.9|4603.5|4597.5|4603.5|4597.5|4600.9|4594.9|17
1736865250000|2025-01-14 14:34:10|4603|4597|4602.9|4596.9|4604|4598|4602.9|4596.9|9
1736865260000|2025-01-14 14:34:20|4602.4|4596.4|4603.5|4597.5|4603.5|4597.5|4602.4|4596.4|9
1736865270000|2025-01-14 14:34:30|4601|4595|4601|4595|4601|4595|4601|4595|15
1736865280000|2025-01-14 14:34:40|4600.3|4594.3|4604|4598|4604|4598|4600|4594|14
1736865290000|2025-01-14 14:34:50|4603.5|4597.5|4602.7|4596.7|4604|4598|4602|4596|27
1736865300000|2025-01-14 14:35:00|4603.4|4597.4|4610|4604|4610|4604|4602.9|4596.9|76
1736865310000|2025-01-14 14:35:10|4608.9|4602.9|4613.9|4607.9|4613.9|4607.9|4608.9|4602.9|48
1736865320000|2025-01-14 14:35:20|4613.7|4607.7|4611.9|4605.9|4613.9|4607.9|4611.9|4605.9|54
1736865330000|2025-01-14 14:35:30|4611.7|4605.7|4611.2|4605.2|4611.9|4605.9|4610.9|4604.9|52
1736865340000|2025-01-14 14:35:40|4611.4|4605.4|4613.9|4607.9|4614|4608|4610.9|4604.9|97
1736865350000|2025-01-14 14:35:50|4614|4608|4614|4608|4614|4608|4614|4608|21
1736865360000|2025-01-14 14:36:00|4613.7|4607.7|4613.9|4607.9|4614|4608|4612.5|4606.5|71
1736865370000|2025-01-14 14:36:10|4614|4608|4615.9|4609.9|4616|4610|4613.9|4607.9|240
1736865380000|2025-01-14 14:36:20|4615.4|4609.4|4612|4606|4615.4|4609.4|4612|4606|41
1736865390000|2025-01-14 14:36:30|4611.9|4605.9|4611.2|4605.2|4612.5|4606.5|4609|4603|54
1736865400000|2025-01-14 14:36:40|4611|4605|4612.9|4606.9|4613.4|4607.4|4611|4605|29
1736865410000|2025-01-14 14:36:50|4612.5|4606.5|4610|4604|4613.4|4607.4|4610|4604|68
1736865420000|2025-01-14 14:37:00|4609|4603|4604.9|4598.9|4609|4603|4604|4598|91
1736865430000|2025-01-14 14:37:10|4605|4599|4606.7|4600.7|4610.4|4604.4|4605|4599|86
1736865440000|2025-01-14 14:37:20|4605.9|4599.9|4607.4|4601.4|4608|4602|4605.4|4599.4|18
1736865450000|2025-01-14 14:37:30|4607.2|4601.2|4606.9|4600.9|4609|4603|4606.9|4600.9|24
1736865460000|2025-01-14 14:37:40|4605.2|4599.2|4607.9|4601.9|4608|4602|4604.7|4598.7|56
1736865470000|2025-01-14 14:37:50|4608|4602|4610.9|4604.9|4610.9|4604.9|4608|4602|28
1736865480000|2025-01-14 14:38:00|4610.4|4604.4|4609.9|4603.9|4611|4605|4609.4|4603.4|26
1736865490000|2025-01-14 14:38:10|4609.4|4603.4|4609.9|4603.9|4610|4604|4608.9|4602.9|10
1736865500000|2025-01-14 14:38:20|4610|4604|4612.9|4606.9|4613|4607|4609.9|4603.9|43
1736865510000|2025-01-14 14:38:30|4607.9|4601.9|4607.9|4601.9|4609|4603|4606.9|4600.9|39
1736865520000|2025-01-14 14:38:40|4607.6|4601.6|4606.9|4600.9|4607.9|4601.9|4606|4600|15
1736865530000|2025-01-14 14:38:50|4607|4601|4606|4600|4607|4601|4606|4600|15
1736865540000|2025-01-14 14:39:00|4606.5|4600.5|4605.9|4599.9|4609.9|4603.9|4605.5|4599.5|31
1736865550000|2025-01-14 14:39:10|4605.7|4599.7|4608.4|4602.4|4608.4|4602.4|4604.9|4598.9|15
1736865560000|2025-01-14 14:39:20|4605|4599|4605|4599|4605.9|4599.9|4604|4598|126
1736865570000|2025-01-14 14:39:30|4604|4598|4604.9|4598.9|4604.9|4598.9|4602.5|4596.5|25
1736865580000|2025-01-14 14:39:40|4604.4|4598.4|4602.4|4596.4|4604.4|4598.4|4601.9|4595.9|29
1736865590000|2025-01-14 14:39:50|4601.9|4595.9|4608.4|4602.4|4608.4|4602.4|4601.9|4595.9|14
1736865600000|2025-01-14 14:40:00|4603.7|4597.7|4599.5|4593.5|4603.7|4597.7|4599|4593|63
1736865610000|2025-01-14 14:40:10|4599|4593|4596.2|4590.2|4599|4593|4596|4590|19
1736865620000|2025-01-14 14:40:20|4595.2|4589.2|4600.2|4594.2|4601.2|4595.2|4595|4589|117
1736865630000|2025-01-14 14:40:30|4600.5|4594.5|4600.8|4594.8|4601.2|4595.2|4600.5|4594.5|27
1736865640000|2025-01-14 14:40:40|4600.5|4594.5|4598.2|4592.2|4600.5|4594.5|4598.2|4592.2|19
1736865650000|2025-01-14 14:40:50|4597.7|4591.7|4597.9|4591.9|4598.9|4592.9|4597.5|4591.5|31
1736865660000|2025-01-14 14:41:00|4596.9|4590.9|4606|4600|4606|4600|4595|4589|154
1736865670000|2025-01-14 14:41:10|4605.9|4599.9|4603.9|4597.9|4606|4600|4603.9|4597.9|26
1736865680000|2025-01-14 14:41:20|4603.4|4597.4|4601.9|4595.9|4603.4|4597.4|4601.9|4595.9|41
1736865690000|2025-01-14 14:41:30|4602|4596|4602.7|4596.7|4605.9|4599.9|4601.5|4595.5|74
1736865700000|2025-01-14 14:41:40|4602.2|4596.2|4603|4597|4603|4597|4600.9|4594.9|13
1736865710000|2025-01-14 14:41:50|4602.9|4596.9|4604.7|4598.7|4604.7|4598.7|4601.9|4595.9|83
1736865720000|2025-01-14 14:42:00|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.2|4595.2|4
1736865730000|2025-01-14 14:42:10|4601.7|4595.7|4602.4|4596.4|4603.4|4597.4|4601.7|4595.7|16
1736865740000|2025-01-14 14:42:20|4602.2|4596.2|4609.2|4603.2|4609.2|4603.2|4602.2|4596.2|34
1736865750000|2025-01-14 14:42:30|4608.9|4602.9|4607.7|4601.7|4609.2|4603.2|4607.2|4601.2|43
1736865760000|2025-01-14 14:42:40|4607.2|4601.2|4607.9|4601.9|4607.9|4601.9|4606.7|4600.7|8
1736865770000|2025-01-14 14:42:50|4608.7|4602.7|4610.2|4604.2|4610.7|4604.7|4608.7|4602.7|16
1736865780000|2025-01-14 14:43:00|4610.7|4604.7|4614.9|4608.9|4615.1|4609.1|4610.4|4604.4|177
1736865790000|2025-01-14 14:43:10|4613.9|4607.9|4612.7|4606.7|4614.7|4608.7|4612.7|4606.7|34
1736865800000|2025-01-14 14:43:20|4612.9|4606.9|4614.7|4608.7|4614.7|4608.7|4612.7|4606.7|11
1736865810000|2025-01-14 14:43:30|4614.9|4608.9|4614.7|4608.7|4614.9|4608.9|4614.7|4608.7|33
1736865820000|2025-01-14 14:43:40|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|10
1736865830000|2025-01-14 14:43:50|4615.2|4609.2|4618.5|4612.5|4618.5|4612.5|4614.7|4608.7|40
1736865840000|2025-01-14 14:44:00|4618.9|4612.9|4620.2|4614.2|4620.4|4614.4|4618|4612|83
1736865850000|2025-01-14 14:44:10|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4618.9|4612.9|78
1736865860000|2025-01-14 14:44:20|4621.2|4615.2|4620.9|4614.9|4622.2|4616.2|4620|4614|74
1736865870000|2025-01-14 14:44:30|4621.4|4615.4|4622.9|4616.9|4623.2|4617.2|4621.4|4615.4|9
1736865880000|2025-01-14 14:44:40|4625.9|4619.9|4625.7|4619.7|4626.4|4620.4|4625.2|4619.2|64
1736865890000|2025-01-14 14:44:50|4625.6|4619.6|4625.4|4619.4|4625.6|4619.6|4623.4|4617.4|75
1736865900000|2025-01-14 14:45:00|4624.7|4618.7|4627.2|4621.2|4628.7|4622.7|4624.7|4618.7|43
1736865910000|2025-01-14 14:45:10|4627.6|4621.6|4626.7|4620.7|4627.7|4621.7|4622.7|4616.7|263
1736865920000|2025-01-14 14:45:20|4627.1|4621.1|4629.6|4623.6|4629.7|4623.7|4627.1|4621.1|37
1736865930000|2025-01-14 14:45:30|4629.4|4623.4|4629.6|4623.6|4630.4|4624.4|4627.7|4621.7|69
1736865940000|2025-01-14 14:45:40|4629.4|4623.4|4626.6|4620.6|4629.6|4623.6|4626.2|4620.2|53
1736865950000|2025-01-14 14:45:50|4627.6|4621.6|4627.9|4621.9|4627.9|4621.9|4626.7|4620.7|20
1736865960000|2025-01-14 14:46:00|4628.1|4622.1|4626.6|4620.6|4628.9|4622.9|4626.4|4620.4|23
1736865970000|2025-01-14 14:46:10|4626.4|4620.4|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|26
1736865980000|2025-01-14 14:46:20|4624.9|4618.9|4618.9|4612.9|4624.9|4618.9|4618.9|4612.9|94
1736865990000|2025-01-14 14:46:30|4618.7|4612.7|4618.9|4612.9|4618.9|4612.9|4616.2|4610.2|57
1736866000000|2025-01-14 14:46:40|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|31
1736866010000|2025-01-14 14:46:50|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4618.9|4612.9|13
1736866020000|2025-01-14 14:47:00|4622.7|4616.7|4623.4|4617.4|4623.4|4617.4|4619.7|4613.7|84
1736866030000|2025-01-14 14:47:10|4623.5|4617.5|4624.7|4618.7|4624.7|4618.7|4622.7|4616.7|10
1736866040000|2025-01-14 14:47:20|4625.9|4619.9|4628.2|4622.2|4628.2|4622.2|4625.9|4619.9|17
1736866050000|2025-01-14 14:47:30|4627.9|4621.9|4627.9|4621.9|4628.7|4622.7|4627.2|4621.2|46
1736866060000|2025-01-14 14:47:40|4627.7|4621.7|4628.2|4622.2|4628.6|4622.6|4627.7|4621.7|16
1736866070000|2025-01-14 14:47:50|4628.7|4622.7|4625.9|4619.9|4628.7|4622.7|4625.7|4619.7|21
1736866080000|2025-01-14 14:48:00|4626.4|4620.4|4627.7|4621.7|4628.4|4622.4|4626.2|4620.2|34
1736866090000|2025-01-14 14:48:10|4627.9|4621.9|4626.7|4620.7|4627.9|4621.9|4626.2|4620.2|5
1736866100000|2025-01-14 14:48:20|4627.7|4621.7|4628.2|4622.2|4628.7|4622.7|4627.7|4621.7|8
1736866110000|2025-01-14 14:48:30|4628.9|4622.9|4629.4|4623.4|4630.9|4624.9|4628.9|4622.9|125
1736866120000|2025-01-14 14:48:40|4629.7|4623.7|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|16
1736866130000|2025-01-14 14:48:50|4629.9|4623.9|4629.7|4623.7|4630|4624|4629.7|4623.7|16
1736866140000|2025-01-14 14:49:00|4629.4|4623.4|4627.2|4621.2|4629.7|4623.7|4627.2|4621.2|30
1736866150000|2025-01-14 14:49:10|4627.7|4621.7|4626.2|4620.2|4627.9|4621.9|4625.9|4619.9|31
1736866160000|2025-01-14 14:49:20|4626.6|4620.6|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|4
1736866170000|2025-01-14 14:49:30|4625.9|4619.9|4628.7|4622.7|4628.9|4622.9|4625.9|4619.9|28
1736866180000|2025-01-14 14:49:40|4628.9|4622.9|4628.2|4622.2|4628.9|4622.9|4627.7|4621.7|19
1736866190000|2025-01-14 14:49:50|4628.6|4622.6|4628.2|4622.2|4628.7|4622.7|4628.2|4622.2|9
1736866200000|2025-01-14 14:50:00|4627.7|4621.7|4624.7|4618.7|4627.7|4621.7|4624.7|4618.7|40
1736866210000|2025-01-14 14:50:10|4625.7|4619.7|4625.4|4619.4|4625.9|4619.9|4623.9|4617.9|31
1736866220000|2025-01-14 14:50:20|4625|4619|4625.7|4619.7|4626.4|4620.4|4624.7|4618.7|20
1736866230000|2025-01-14 14:50:30|4624.7|4618.7|4623.7|4617.7|4624.9|4618.9|4623.7|4617.7|24
1736866240000|2025-01-14 14:50:40|4623.2|4617.2|4627.7|4621.7|4627.7|4621.7|4623.2|4617.2|18
1736866250000|2025-01-14 14:50:50|4627.9|4621.9|4626.7|4620.7|4627.9|4621.9|4626.7|4620.7|8
1736866260000|2025-01-14 14:51:00|4625.7|4619.7|4627.7|4621.7|4627.7|4621.7|4625.7|4619.7|37
1736866270000|2025-01-14 14:51:10|4627.9|4621.9|4632.7|4626.7|4632.7|4626.7|4627.7|4621.7|20
1736866280000|2025-01-14 14:51:20|4631.2|4625.2|4631.9|4625.9|4631.9|4625.9|4631.2|4625.2|87
1736866290000|2025-01-14 14:51:30|4631.7|4625.7|4630.4|4624.4|4631.9|4625.9|4630.4|4624.4|32
1736866300000|2025-01-14 14:51:40|4632.7|4626.7|4634.2|4628.2|4634.9|4628.9|4632.7|4626.7|76
1736866310000|2025-01-14 14:51:50|4641.1|4635.1|4640|4634|4642.6|4636.6|4639.2|4633.2|285
1736866320000|2025-01-14 14:52:00|4639.6|4633.6|4640.6|4634.6|4642|4636|4639.1|4633.1|121
1736866330000|2025-01-14 14:52:10|4641|4635|4641.5|4635.5|4642.6|4636.6|4640.5|4634.5|39
1736866340000|2025-01-14 14:52:20|4641.6|4635.6|4644.1|4638.1|4646.7|4640.7|4641.6|4635.6|190
1736866350000|2025-01-14 14:52:30|4643.7|4637.7|4646.5|4640.5|4646.5|4640.5|4643.7|4637.7|24
1736866360000|2025-01-14 14:52:40|4647.2|4641.2|4646.6|4640.6|4648|4642|4646|4640|32
1736866370000|2025-01-14 14:52:50|4649.5|4643.5|4647.5|4641.5|4650|4644|4647.5|4641.5|121
1736866380000|2025-01-14 14:53:00|4647.6|4641.6|4646.5|4640.5|4648|4642|4645.5|4639.5|45
1736866390000|2025-01-14 14:53:10|4646.6|4640.6|4648|4642|4648|4642|4645|4639|57
1736866400000|2025-01-14 14:53:20|4647.6|4641.6|4647|4641|4647.6|4641.6|4646.1|4640.1|23
1736866410000|2025-01-14 14:53:30|4647.1|4641.1|4647|4641|4647.6|4641.6|4645.6|4639.6|60
1736866420000|2025-01-14 14:53:40|4647.2|4641.2|4645.6|4639.6|4647.2|4641.2|4645.6|4639.6|21
1736866430000|2025-01-14 14:53:50|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4645.6|4639.6|15
1736866440000|2025-01-14 14:54:00|4646.3|4640.3|4646.6|4640.6|4646.6|4640.6|4645|4639|11
1736866450000|2025-01-14 14:54:10|4646.5|4640.5|4645.5|4639.5|4646.5|4640.5|4645|4639|25
1736866460000|2025-01-14 14:54:20|4645|4639|4643.5|4637.5|4645|4639|4643.5|4637.5|6
1736866470000|2025-01-14 14:54:30|4643.6|4637.6|4641|4635|4643.6|4637.6|4640.8|4634.8|61
1736866480000|2025-01-14 14:54:40|4641.5|4635.5|4640.6|4634.6|4643.6|4637.6|4640.6|4634.6|33
1736866490000|2025-01-14 14:54:50|4640.5|4634.5|4643.6|4637.6|4643.6|4637.6|4640.5|4634.5|19
1736866500000|2025-01-14 14:55:00|4643|4637|4641.6|4635.6|4643.3|4637.3|4640.6|4634.6|20
1736866510000|2025-01-14 14:55:10|4641.5|4635.5|4638.6|4632.6|4641.6|4635.6|4637.5|4631.5|22
1736866520000|2025-01-14 14:55:20|4638.1|4632.1|4641.1|4635.1|4641.6|4635.6|4638.1|4632.1|24
1736866530000|2025-01-14 14:55:30|4640.5|4634.5|4642|4636|4643.1|4637.1|4639.6|4633.6|55
1736866540000|2025-01-14 14:55:40|4641.6|4635.6|4644.6|4638.6|4644.8|4638.8|4641.6|4635.6|19
1736866550000|2025-01-14 14:55:50|4644.1|4638.1|4644.5|4638.5|4644.6|4638.6|4643.5|4637.5|19
1736866560000|2025-01-14 14:56:00|4644.6|4638.6|4642.5|4636.5|4644.6|4638.6|4642.5|4636.5|7
1736866570000|2025-01-14 14:56:10|4642.6|4636.6|4642|4636|4642.6|4636.6|4641.6|4635.6|17
1736866580000|2025-01-14 14:56:20|4641.6|4635.6|4642.6|4636.6|4642.6|4636.6|4641.5|4635.5|23
1736866590000|2025-01-14 14:56:30|4643.5|4637.5|4644.5|4638.5|4644.6|4638.6|4642.8|4636.8|29
1736866600000|2025-01-14 14:56:40|4644|4638|4644.6|4638.6|4645|4639|4644|4638|11
1736866610000|2025-01-14 14:56:50|4644.8|4638.8|4645.5|4639.5|4645.5|4639.5|4644.8|4638.8|20
1736866620000|2025-01-14 14:57:00|4644.8|4638.8|4643.6|4637.6|4644.8|4638.8|4643.5|4637.5|21
1736866630000|2025-01-14 14:57:10|4643.5|4637.5|4643.5|4637.5|4643.6|4637.6|4643.5|4637.5|7
1736866640000|2025-01-14 14:57:20|4643.3|4637.3|4641.5|4635.5|4643.3|4637.3|4640.1|4634.1|21
1736866650000|2025-01-14 14:57:30|4642.1|4636.1|4641.5|4635.5|4642.5|4636.5|4640.5|4634.5|18
1736866660000|2025-01-14 14:57:40|4640.5|4634.5|4641.6|4635.6|4641.6|4635.6|4640.5|4634.5|21
1736866670000|2025-01-14 14:57:50|4641.5|4635.5|4641.6|4635.6|4642|4636|4641|4635|14
1736866680000|2025-01-14 14:58:00|4641.5|4635.5|4641.5|4635.5|4642|4636|4639.6|4633.6|49
1736866690000|2025-01-14 14:58:10|4641|4635|4640.6|4634.6|4641.5|4635.5|4639.5|4633.5|33
1736866700000|2025-01-14 14:58:20|4640.5|4634.5|4640.6|4634.6|4641.5|4635.5|4639.5|4633.5|19
1736866710000|2025-01-14 14:58:30|4640.8|4634.8|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|10
1736866720000|2025-01-14 14:58:40|4640.6|4634.6|4638.5|4632.5|4640.6|4634.6|4637.8|4631.8|20
1736866730000|2025-01-14 14:58:50|4637.8|4631.8|4638.5|4632.5|4640.3|4634.3|4637.5|4631.5|58
1736866740000|2025-01-14 14:59:00|4639.6|4633.6|4639.8|4633.8|4641|4635|4639.1|4633.1|13
1736866750000|2025-01-14 14:59:10|4639.6|4633.6|4641.1|4635.1|4641.5|4635.5|4639.1|4633.1|14
1736866760000|2025-01-14 14:59:20|4641.5|4635.5|4642.1|4636.1|4642.3|4636.3|4641.5|4635.5|10
1736866770000|2025-01-14 14:59:30|4642.3|4636.3|4643.6|4637.6|4643.6|4637.6|4642.1|4636.1|10
1736866780000|2025-01-14 14:59:40|4644.3|4638.3|4645.1|4639.1|4645.5|4639.5|4644.3|4638.3|38
1736866790000|2025-01-14 14:59:50|4646|4640|4645|4639|4647|4641|4645|4639|50
1736866800000|2025-01-14 15:00:00|4644.6|4638.6|4643.1|4637.1|4645|4639|4643|4637|47
1736866810000|2025-01-14 15:00:10|4642.6|4636.6|4643.1|4637.1|4643.6|4637.6|4642.6|4636.6|13
1736866820000|2025-01-14 15:00:20|4643.6|4637.6|4642.5|4636.5|4643.8|4637.8|4642.5|4636.5|18
1736866830000|2025-01-14 15:00:30|4642.6|4636.6|4642.6|4636.6|4643.5|4637.5|4642.5|4636.5|31
1736866840000|2025-01-14 15:00:40|4642.5|4636.5|4639.8|4633.8|4642.5|4636.5|4639.8|4633.8|51
1736866850000|2025-01-14 15:00:50|4639.6|4633.6|4639.6|4633.6|4639.8|4633.8|4639.5|4633.5|5
1736866860000|2025-01-14 15:01:00|4638.6|4632.6|4637.6|4631.6|4638.8|4632.8|4635.5|4629.5|54
1736866870000|2025-01-14 15:01:10|4637.8|4631.8|4636.6|4630.6|4638.3|4632.3|4636.6|4630.6|19
1736866880000|2025-01-14 15:01:20|4637|4631|4637.6|4631.6|4638.3|4632.3|4636.8|4630.8|24
1736866890000|2025-01-14 15:01:30|4637.8|4631.8|4638.6|4632.6|4638.6|4632.6|4637.5|4631.5|10
1736866900000|2025-01-14 15:01:40|4639.6|4633.6|4642|4636|4644.1|4638.1|4639.6|4633.6|62
1736866910000|2025-01-14 15:01:50|4642.1|4636.1|4640.1|4634.1|4642.8|4636.8|4640.1|4634.1|33
1736866920000|2025-01-14 15:02:00|4639.6|4633.6|4638.3|4632.3|4639.8|4633.8|4636.8|4630.8|66
1736866930000|2025-01-14 15:02:10|4637.6|4631.6|4639.1|4633.1|4639.1|4633.1|4636.8|4630.8|27
1736866940000|2025-01-14 15:02:20|4639.5|4633.5|4639.1|4633.1|4639.8|4633.8|4638.8|4632.8|18
1736866950000|2025-01-14 15:02:30|4637.6|4631.6|4637.1|4631.1|4637.6|4631.6|4637.1|4631.1|31
1736866960000|2025-01-14 15:02:40|4636.6|4630.6|4636.3|4630.3|4636.6|4630.6|4635.8|4629.8|37
1736866970000|2025-01-14 15:02:50|4635.9|4629.9|4635.9|4629.9|4636.3|4630.3|4635.8|4629.8|21
1736866980000|2025-01-14 15:03:00|4636.3|4630.3|4636.6|4630.6|4637.1|4631.1|4634.9|4628.9|86
1736866990000|2025-01-14 15:03:10|4636.8|4630.8|4635.1|4629.1|4637.5|4631.5|4635.1|4629.1|37
1736867000000|2025-01-14 15:03:20|4635|4629|4632.3|4626.3|4635|4629|4632.1|4626.1|24
1736867010000|2025-01-14 15:03:30|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.3|4626.3|3
1736867020000|2025-01-14 15:03:40|4633.3|4627.3|4633.6|4627.6|4633.8|4627.8|4633.3|4627.3|8
1736867030000|2025-01-14 15:03:50|4633.8|4627.8|4635.5|4629.5|4635.6|4629.6|4633.6|4627.6|35
1736867040000|2025-01-14 15:04:00|4635.8|4629.8|4635.6|4629.6|4636.1|4630.1|4635.5|4629.5|31
1736867050000|2025-01-14 15:04:10|4635.5|4629.5|4635.8|4629.8|4636.1|4630.1|4635.5|4629.5|33
1736867060000|2025-01-14 15:04:20|4636.5|4630.5|4635.6|4629.6|4636.5|4630.5|4635.6|4629.6|17
1736867070000|2025-01-14 15:04:30|4635.5|4629.5|4634.1|4628.1|4635.5|4629.5|4634.1|4628.1|26
1736867080000|2025-01-14 15:04:40|4634.5|4628.5|4635.6|4629.6|4635.6|4629.6|4634.5|4628.5|5
1736867090000|2025-01-14 15:04:50|4635.8|4629.8|4634.5|4628.5|4637.5|4631.5|4634.5|4628.5|59
1736867100000|2025-01-14 15:05:00|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4633.5|4627.5|14
1736867110000|2025-01-14 15:05:10|4634.5|4628.5|4636.8|4630.8|4637.6|4631.6|4634.5|4628.5|43
1736867120000|2025-01-14 15:05:20|4636.5|4630.5|4636.5|4630.5|4636.6|4630.6|4635.6|4629.6|23
1736867130000|2025-01-14 15:05:30|4636.3|4630.3|4636.5|4630.5|4636.6|4630.6|4634.1|4628.1|49
1736867140000|2025-01-14 15:05:40|4636.1|4630.1|4635.5|4629.5|4636.1|4630.1|4634.6|4628.6|23
1736867150000|2025-01-14 15:05:50|4634.6|4628.6|4635.5|4629.5|4635.6|4629.6|4634.5|4628.5|35
1736867160000|2025-01-14 15:06:00|4635.6|4629.6|4636.6|4630.6|4636.6|4630.6|4635|4629|50
1736867170000|2025-01-14 15:06:10|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4635.5|4629.5|31
1736867180000|2025-01-14 15:06:20|4636.6|4630.6|4636.5|4630.5|4636.6|4630.6|4636.5|4630.5|0
1736867190000|2025-01-14 15:06:30|4635.8|4629.8|4636.6|4630.6|4636.6|4630.6|4635.5|4629.5|22
1736867200000|2025-01-14 15:06:40|4636.5|4630.5|4636.6|4630.6|4636.6|4630.6|4636.5|4630.5|13
1736867210000|2025-01-14 15:06:50|4636.5|4630.5|4636.1|4630.1|4636.6|4630.6|4636.1|4630.1|9
1736867220000|2025-01-14 15:07:00|4636.6|4630.6|4636|4630|4637|4631|4635.5|4629.5|35
1736867230000|2025-01-14 15:07:10|4636.1|4630.1|4635.6|4629.6|4637.1|4631.1|4635.6|4629.6|17
1736867240000|2025-01-14 15:07:20|4635.3|4629.3|4636.5|4630.5|4636.5|4630.5|4634.6|4628.6|31
1736867250000|2025-01-14 15:07:30|4636.6|4630.6|4635.6|4629.6|4636.6|4630.6|4635.6|4629.6|23
1736867260000|2025-01-14 15:07:40|4636.6|4630.6|4636.6|4630.6|4636.8|4630.8|4636.5|4630.5|6
1736867270000|2025-01-14 15:07:50|4636.5|4630.5|4636.1|4630.1|4636.5|4630.5|4635.6|4629.6|11
1736867280000|2025-01-14 15:08:00|4635.5|4629.5|4633.8|4627.8|4635.6|4629.6|4633.1|4627.1|17
1736867290000|2025-01-14 15:08:10|4633.1|4627.1|4634|4628|4634.1|4628.1|4633.1|4627.1|30
1736867300000|2025-01-14 15:08:20|4634.1|4628.1|4634.5|4628.5|4634.8|4628.8|4634.1|4628.1|8
1736867310000|2025-01-14 15:08:30|4634.6|4628.6|4636.5|4630.5|4636.5|4630.5|4634.5|4628.5|40
1736867320000|2025-01-14 15:08:40|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.5|4629.5|10
1736867330000|2025-01-14 15:08:50|4635.5|4629.5|4635.5|4629.5|4635.6|4629.6|4635.5|4629.5|2
1736867340000|2025-01-14 15:09:00|4635.6|4629.6|4636.5|4630.5|4636.5|4630.5|4635.5|4629.5|4
1736867350000|2025-01-14 15:09:10|4633.6|4627.6|4633.3|4627.3|4634.5|4628.5|4629.3|4623.3|254
1736867360000|2025-01-14 15:09:20|4633.1|4627.1|4631|4625|4634|4628|4630.1|4624.1|52
1736867370000|2025-01-14 15:09:30|4631.5|4625.5|4630.1|4624.1|4631.5|4625.5|4630.1|4624.1|15
1736867380000|2025-01-14 15:09:40|4629.8|4623.8|4630.1|4624.1|4630.1|4624.1|4629.6|4623.6|18
1736867390000|2025-01-14 15:09:50|4630|4624|4632.1|4626.1|4632.3|4626.3|4629.5|4623.5|22
1736867400000|2025-01-14 15:10:00|4632.6|4626.6|4634|4628|4634|4628|4632.6|4626.6|7
1736867410000|2025-01-14 15:10:10|4633.6|4627.6|4633.1|4627.1|4633.6|4627.6|4632.8|4626.8|19
1736867420000|2025-01-14 15:10:20|4633.3|4627.3|4633.6|4627.6|4633.6|4627.6|4632.9|4626.9|15
1736867430000|2025-01-14 15:10:30|4633.8|4627.8|4636.5|4630.5|4636.6|4630.6|4633.8|4627.8|36
1736867440000|2025-01-14 15:10:40|4636.8|4630.8|4636|4630|4636.8|4630.8|4635.6|4629.6|19
1736867450000|2025-01-14 15:10:50|4636.1|4630.1|4636.6|4630.6|4636.8|4630.8|4635.6|4629.6|11
1736867460000|2025-01-14 15:11:00|4636.5|4630.5|4636.1|4630.1|4636.6|4630.6|4636|4630|8
1736867470000|2025-01-14 15:11:10|4636|4630|4636.6|4630.6|4636.8|4630.8|4636|4630|20
1736867480000|2025-01-14 15:11:20|4636.5|4630.5|4636.1|4630.1|4636.5|4630.5|4635.1|4629.1|48
1736867490000|2025-01-14 15:11:30|4636|4630|4636.6|4630.6|4636.8|4630.8|4636|4630|19
1736867500000|2025-01-14 15:11:40|4636.8|4630.8|4636.1|4630.1|4636.8|4630.8|4636.1|4630.1|28
1736867510000|2025-01-14 15:11:50|4636.3|4630.3|4636.6|4630.6|4637.5|4631.5|4636.3|4630.3|22
1736867520000|2025-01-14 15:12:00|4636.3|4630.3|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|12
1736867530000|2025-01-14 15:12:10|4636.6|4630.6|4639.8|4633.8|4639.8|4633.8|4636.6|4630.6|91
1736867540000|2025-01-14 15:12:20|4642.1|4636.1|4644|4638|4645.3|4639.3|4642.1|4636.1|30
1736867550000|2025-01-14 15:12:30|4644.3|4638.3|4644.1|4638.1|4647.6|4641.6|4644.1|4638.1|25
1736867560000|2025-01-14 15:12:40|4643.8|4637.8|4644.6|4638.6|4644.6|4638.6|4643.3|4637.3|25
1736867570000|2025-01-14 15:12:50|4645.3|4639.3|4643.6|4637.6|4645.3|4639.3|4641.6|4635.6|25
1736867580000|2025-01-14 15:13:00|4643.1|4637.1|4643.1|4637.1|4643.6|4637.6|4643.1|4637.1|4
1736867590000|2025-01-14 15:13:10|4643.5|4637.5|4643.6|4637.6|4645|4639|4643.1|4637.1|8
1736867600000|2025-01-14 15:13:20|4643.3|4637.3|4643.5|4637.5|4644.6|4638.6|4643.1|4637.1|6
1736867610000|2025-01-14 15:13:30|4644|4638|4643|4637|4644|4638|4643|4637|9
1736867620000|2025-01-14 15:13:40|4643.1|4637.1|4641.1|4635.1|4643.1|4637.1|4641.1|4635.1|14
1736867630000|2025-01-14 15:13:50|4640.8|4634.8|4644|4638|4644|4638|4640.8|4634.8|16
1736867640000|2025-01-14 15:14:00|4643|4637|4644|4638|4644.6|4638.6|4642.5|4636.5|11
1736867650000|2025-01-14 15:14:10|4644.1|4638.1|4644|4638|4644.1|4638.1|4644|4638|4
1736867660000|2025-01-14 15:14:20|4644.5|4638.5|4645.6|4639.6|4645.6|4639.6|4644.5|4638.5|9
1736867670000|2025-01-14 15:14:30|4645.1|4639.1|4645.6|4639.6|4645.6|4639.6|4644.6|4638.6|9
1736867680000|2025-01-14 15:14:40|4647|4641|4646.5|4640.5|4647|4641|4646.5|4640.5|5
1736867690000|2025-01-14 15:14:50|4646.6|4640.6|4648.5|4642.5|4648.5|4642.5|4646.5|4640.5|14
1736867700000|2025-01-14 15:15:00|4648.6|4642.6|4645.6|4639.6|4649.1|4643.1|4645.6|4639.6|30
1736867710000|2025-01-14 15:15:10|4645.8|4639.8|4647.3|4641.3|4647.3|4641.3|4645.6|4639.6|9
1736867720000|2025-01-14 15:15:20|4647.1|4641.1|4647.6|4641.6|4648.3|4642.3|4644.6|4638.6|64
1736867730000|2025-01-14 15:15:30|4647.5|4641.5|4647|4641|4648|4642|4646.6|4640.6|9
1736867740000|2025-01-14 15:15:40|4647.5|4641.5|4646|4640|4647.5|4641.5|4646|4640|13
1736867750000|2025-01-14 15:15:50|4646.1|4640.1|4647.6|4641.6|4647.6|4641.6|4644.6|4638.6|24
1736867760000|2025-01-14 15:16:00|4648|4642|4650|4644|4651|4645|4647.6|4641.6|71
1736867770000|2025-01-14 15:16:10|4649.6|4643.6|4646.6|4640.6|4650|4644|4646.6|4640.6|39
1736867780000|2025-01-14 15:16:20|4647.3|4641.3|4645|4639|4647.6|4641.6|4644.6|4638.6|27
1736867790000|2025-01-14 15:16:30|4644.6|4638.6|4645.8|4639.8|4645.8|4639.8|4644.5|4638.5|16
1736867800000|2025-01-14 15:16:40|4646.6|4640.6|4645.6|4639.6|4647.3|4641.3|4645.6|4639.6|11
1736867810000|2025-01-14 15:16:50|4645.5|4639.5|4645.6|4639.6|4645.6|4639.6|4645.5|4639.5|2
1736867820000|2025-01-14 15:17:00|4645.5|4639.5|4644.5|4638.5|4645.5|4639.5|4644.5|4638.5|17
1736867830000|2025-01-14 15:17:10|4645.5|4639.5|4647.6|4641.6|4649|4643|4644.6|4638.6|48
1736867840000|2025-01-14 15:17:20|4649.5|4643.5|4651|4645|4651|4645|4649.5|4643.5|6
1736867850000|2025-01-14 15:17:30|4650.5|4644.5|4650|4644|4651.6|4645.6|4650|4644|23
1736867860000|2025-01-14 15:17:40|4651|4645|4650.5|4644.5|4651.1|4645.1|4650.1|4644.1|32
1736867870000|2025-01-14 15:17:50|4650.1|4644.1|4650|4644|4651.3|4645.3|4650|4644|26
1736867880000|2025-01-14 15:18:00|4650.3|4644.3|4651|4645|4651|4645|4650|4644|3
1736867890000|2025-01-14 15:18:10|4650.6|4644.6|4650|4644|4650.6|4644.6|4649|4643|30
1736867900000|2025-01-14 15:18:20|4650.1|4644.1|4650|4644|4650.1|4644.1|4650|4644|3
1736867910000|2025-01-14 15:18:30|4649.5|4643.5|4649|4643|4650|4644|4649|4643|15
1736867920000|2025-01-14 15:18:40|4648.5|4642.5|4648|4642|4648.5|4642.5|4647.5|4641.5|31
1736867930000|2025-01-14 15:18:50|4648.5|4642.5|4648|4642|4648.5|4642.5|4647.5|4641.5|16
1736867940000|2025-01-14 15:19:00|4648.3|4642.3|4649.5|4643.5|4649.5|4643.5|4648|4642|4
1736867950000|2025-01-14 15:19:10|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|23
1736867960000|2025-01-14 15:19:20|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|17
1736867970000|2025-01-14 15:19:30|4651.1|4645.1|4652|4646|4652.5|4646.5|4651|4645|45
1736867980000|2025-01-14 15:19:40|4651.5|4645.5|4652|4646|4652|4646|4651|4645|9
1736867990000|2025-01-14 15:19:50|4651.6|4645.6|4650.5|4644.5|4651.6|4645.6|4649.6|4643.6|48
1736868000000|2025-01-14 15:20:00|4651.5|4645.5|4650.6|4644.6|4652.5|4646.5|4650.6|4644.6|33
1736868010000|2025-01-14 15:20:10|4650.3|4644.3|4651.5|4645.5|4651.5|4645.5|4648.6|4642.6|29
1736868020000|2025-01-14 15:20:20|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.5|4645.5|4
1736868030000|2025-01-14 15:20:30|4651.8|4645.8|4657.7|4651.7|4658.7|4652.7|4651.5|4645.5|247
1736868040000|2025-01-14 15:20:40|4658.2|4652.2|4656.5|4650.5|4658.5|4652.5|4656|4650|30
1736868050000|2025-01-14 15:20:50|4656.1|4650.1|4655.5|4649.5|4656.5|4650.5|4655.3|4649.3|58
1736868060000|2025-01-14 15:21:00|4653.5|4647.5|4653.5|4647.5|4654.1|4648.1|4653.5|4647.5|7
1736868070000|2025-01-14 15:21:10|4653.8|4647.8|4653.1|4647.1|4654.8|4648.8|4652.8|4646.8|17
1736868080000|2025-01-14 15:21:20|4652.8|4646.8|4655.8|4649.8|4655.8|4649.8|4652.8|4646.8|11
1736868090000|2025-01-14 15:21:30|4656.1|4650.1|4656.8|4650.8|4657.8|4651.8|4656.1|4650.1|15
1736868100000|2025-01-14 15:21:40|4656.6|4650.6|4657.6|4651.6|4658.6|4652.6|4656.6|4650.6|28
1736868110000|2025-01-14 15:21:50|4658.1|4652.1|4660|4654|4660|4654|4656.5|4650.5|189
1736868120000|2025-01-14 15:22:00|4659.6|4653.6|4660.8|4654.8|4663.6|4657.6|4658.6|4652.6|86
1736868130000|2025-01-14 15:22:10|4660.3|4654.3|4663.6|4657.6|4663.8|4657.8|4660.3|4654.3|46
1736868140000|2025-01-14 15:22:20|4662.6|4656.6|4665.5|4659.5|4666.3|4660.3|4662.6|4656.6|49
1736868150000|2025-01-14 15:22:30|4666.3|4660.3|4666.6|4660.6|4667.6|4661.6|4665.8|4659.8|88
1736868160000|2025-01-14 15:22:40|4667|4661|4665.5|4659.5|4667|4661|4665.5|4659.5|18
1736868170000|2025-01-14 15:22:50|4665.6|4659.6|4665.5|4659.5|4666.6|4660.6|4664.6|4658.6|23
1736868180000|2025-01-14 15:23:00|4665.1|4659.1|4664.5|4658.5|4666|4660|4664.5|4658.5|101
1736868190000|2025-01-14 15:23:10|4664.6|4658.6|4665.6|4659.6|4666|4660|4664.5|4658.5|11
1736868200000|2025-01-14 15:23:20|4664.9|4658.9|4660.3|4654.3|4664.9|4658.9|4659.5|4653.5|68
1736868210000|2025-01-14 15:23:30|4660.1|4654.1|4655.1|4649.1|4660.6|4654.6|4654.1|4648.1|50
1736868220000|2025-01-14 15:23:40|4655.3|4649.3|4659|4653|4659.6|4653.6|4655.3|4649.3|21
1736868230000|2025-01-14 15:23:50|4659.6|4653.6|4658.6|4652.6|4659.6|4653.6|4657.8|4651.8|18
1736868240000|2025-01-14 15:24:00|4658.8|4652.8|4657.6|4651.6|4659.3|4653.3|4656.5|4650.5|12
1736868250000|2025-01-14 15:24:10|4658.6|4652.6|4655.6|4649.6|4659.6|4653.6|4655.3|4649.3|55
1736868260000|2025-01-14 15:24:20|4656.6|4650.6|4655.3|4649.3|4656.6|4650.6|4653.8|4647.8|53
1736868270000|2025-01-14 15:24:30|4655.1|4649.1|4657.1|4651.1|4657.1|4651.1|4654.6|4648.6|26
1736868280000|2025-01-14 15:24:40|4657|4651|4655.5|4649.5|4657.6|4651.6|4655.5|4649.5|13
1736868290000|2025-01-14 15:24:50|4655.1|4649.1|4657|4651|4657.1|4651.1|4655.1|4649.1|6
1736868300000|2025-01-14 15:25:00|4657.6|4651.6|4659.5|4653.5|4659.5|4653.5|4657.6|4651.6|17
1736868310000|2025-01-14 15:25:10|4659|4653|4657.3|4651.3|4659|4653|4656.5|4650.5|14
1736868320000|2025-01-14 15:25:20|4657.5|4651.5|4653.6|4647.6|4657.5|4651.5|4653.5|4647.5|12
1736868330000|2025-01-14 15:25:30|4652.6|4646.6|4654.1|4648.1|4654.6|4648.6|4652.6|4646.6|95
1736868340000|2025-01-14 15:25:40|4654.3|4648.3|4652.8|4646.8|4654.3|4648.3|4652.8|4646.8|12
1736868350000|2025-01-14 15:25:50|4653.1|4647.1|4649.1|4643.1|4653.1|4647.1|4648.6|4642.6|35
1736868360000|2025-01-14 15:26:00|4649.3|4643.3|4649.1|4643.1|4650.1|4644.1|4648.6|4642.6|9
1736868370000|2025-01-14 15:26:10|4649.5|4643.5|4646.6|4640.6|4650.1|4644.1|4646.1|4640.1|21
1736868380000|2025-01-14 15:26:20|4647.1|4641.1|4648.1|4642.1|4649.5|4643.5|4647.1|4641.1|9
1736868390000|2025-01-14 15:26:30|4647.6|4641.6|4647.6|4641.6|4647.8|4641.8|4646.8|4640.8|29
1736868400000|2025-01-14 15:26:40|4647.8|4641.8|4648.3|4642.3|4648.6|4642.6|4647.6|4641.6|9
1736868410000|2025-01-14 15:26:50|4648.6|4642.6|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|9
1736868420000|2025-01-14 15:27:00|4649.3|4643.3|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|4
1736868430000|2025-01-14 15:27:10|4649.5|4643.5|4654.1|4648.1|4654.1|4648.1|4649.5|4643.5|16
1736868440000|2025-01-14 15:27:20|4654.3|4648.3|4652.8|4646.8|4654.8|4648.8|4652.6|4646.6|31
1736868450000|2025-01-14 15:27:30|4653.6|4647.6|4653.8|4647.8|4654.8|4648.8|4653.5|4647.5|24
1736868460000|2025-01-14 15:27:40|4653.9|4647.9|4652.1|4646.1|4654.6|4648.6|4652.1|4646.1|14
1736868470000|2025-01-14 15:27:50|4652.3|4646.3|4652.8|4646.8|4652.8|4646.8|4651.8|4645.8|15
1736868480000|2025-01-14 15:28:00|4653.5|4647.5|4654.8|4648.8|4654.8|4648.8|4653.5|4647.5|27
1736868490000|2025-01-14 15:28:10|4654.4|4648.4|4655.8|4649.8|4656.3|4650.3|4654.1|4648.1|18
1736868500000|2025-01-14 15:28:20|4655.6|4649.6|4654.6|4648.6|4656.6|4650.6|4654.6|4648.6|21
1736868510000|2025-01-14 15:28:30|4654.8|4648.8|4658.6|4652.6|4658.6|4652.6|4654.6|4648.6|31
1736868520000|2025-01-14 15:28:40|4658.8|4652.8|4658.6|4652.6|4659.5|4653.5|4658.5|4652.5|7
1736868530000|2025-01-14 15:28:50|4658.8|4652.8|4662.6|4656.6|4662.8|4656.8|4658.5|4652.5|58
1736868540000|2025-01-14 15:29:00|4662.1|4656.1|4662.8|4656.8|4664.6|4658.6|4662.1|4656.1|110
1736868550000|2025-01-14 15:29:10|4662.3|4656.3|4662.8|4656.8|4662.8|4656.8|4661.8|4655.8|20
1736868560000|2025-01-14 15:29:20|4662.6|4656.6|4663.6|4657.6|4663.8|4657.8|4661.1|4655.1|16
1736868570000|2025-01-14 15:29:30|4664.1|4658.1|4664.3|4658.3|4664.3|4658.3|4663.6|4657.6|5
1736868580000|2025-01-14 15:29:40|4664.6|4658.6|4664.6|4658.6|4664.8|4658.8|4664.5|4658.5|16
1736868590000|2025-01-14 15:29:50|4663.8|4657.8|4664.6|4658.6|4664.6|4658.6|4663.8|4657.8|12
1736868600000|2025-01-14 15:30:00|4664.5|4658.5|4662.6|4656.6|4665|4659|4661.6|4655.6|70
1736868610000|2025-01-14 15:30:10|4662.5|4656.5|4660.6|4654.6|4663.3|4657.3|4660.6|4654.6|28
1736868620000|2025-01-14 15:30:20|4660.5|4654.5|4660.6|4654.6|4662.6|4656.6|4660.5|4654.5|39
1736868630000|2025-01-14 15:30:30|4660.8|4654.8|4659.6|4653.6|4661.8|4655.8|4659.6|4653.6|25
1736868640000|2025-01-14 15:30:40|4659.8|4653.8|4662.6|4656.6|4662.6|4656.6|4657.8|4651.8|35
1736868650000|2025-01-14 15:30:50|4662.5|4656.5|4660.1|4654.1|4662.5|4656.5|4658.6|4652.6|80
1736868660000|2025-01-14 15:31:00|4660|4654|4658|4652|4660.1|4654.1|4658|4652|18
1736868670000|2025-01-14 15:31:10|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4655.6|4649.6|25
1736868680000|2025-01-14 15:31:20|4657.5|4651.5|4655.6|4649.6|4657.5|4651.5|4655.6|4649.6|13
1736868690000|2025-01-14 15:31:30|4656.6|4650.6|4657.5|4651.5|4657.5|4651.5|4656.6|4650.6|9
1736868700000|2025-01-14 15:31:40|4657|4651|4656.6|4650.6|4657|4651|4655.8|4649.8|19
1736868710000|2025-01-14 15:31:50|4657.5|4651.5|4657.1|4651.1|4657.5|4651.5|4656.5|4650.5|15
1736868720000|2025-01-14 15:32:00|4657|4651|4656.6|4650.6|4657|4651|4655.5|4649.5|9
1736868730000|2025-01-14 15:32:10|4656.5|4650.5|4651.6|4645.6|4656.5|4650.5|4651.6|4645.6|49
1736868740000|2025-01-14 15:32:20|4652.5|4646.5|4652.5|4646.5|4652.6|4646.6|4651.8|4645.8|28
1736868750000|2025-01-14 15:32:30|4652.6|4646.6|4651.5|4645.5|4652.6|4646.6|4651.5|4645.5|8
1736868760000|2025-01-14 15:32:40|4651.6|4645.6|4650.1|4644.1|4652.6|4646.6|4650.1|4644.1|14
1736868770000|2025-01-14 15:32:50|4650.5|4644.5|4649.6|4643.6|4650.5|4644.5|4649.1|4643.1|21
1736868780000|2025-01-14 15:33:00|4649.5|4643.5|4650.3|4644.3|4650.6|4644.6|4649.1|4643.1|18
1736868790000|2025-01-14 15:33:10|4650.6|4644.6|4651.6|4645.6|4652.1|4646.1|4650.6|4644.6|9
1736868800000|2025-01-14 15:33:20|4650.8|4644.8|4651.5|4645.5|4651.6|4645.6|4649.6|4643.6|34
1736868810000|2025-01-14 15:33:30|4650.8|4644.8|4647.5|4641.5|4651|4645|4647.5|4641.5|40
1736868820000|2025-01-14 15:33:40|4647.1|4641.1|4650.1|4644.1|4650.1|4644.1|4647.1|4641.1|32
1736868830000|2025-01-14 15:33:50|4650.3|4644.3|4650.6|4644.6|4650.8|4644.8|4650.1|4644.1|14
1736868840000|2025-01-14 15:34:00|4650.5|4644.5|4647.1|4641.1|4650.6|4644.6|4647.1|4641.1|34
1736868850000|2025-01-14 15:34:10|4647.5|4641.5|4647.6|4641.6|4648.5|4642.5|4647.1|4641.1|20
1736868860000|2025-01-14 15:34:20|4648|4642|4645.6|4639.6|4648|4642|4645.5|4639.5|57
1736868870000|2025-01-14 15:34:30|4646|4640|4643.3|4637.3|4646.6|4640.6|4643.1|4637.1|24
1736868880000|2025-01-14 15:34:40|4643.1|4637.1|4646|4640|4646|4640|4643.1|4637.1|12
1736868890000|2025-01-14 15:34:50|4646.5|4640.5|4644.5|4638.5|4646.5|4640.5|4644.5|4638.5|23
1736868900000|2025-01-14 15:35:00|4644.6|4638.6|4644.1|4638.1|4644.8|4638.8|4644.1|4638.1|24
1736868910000|2025-01-14 15:35:10|4644.3|4638.3|4643.8|4637.8|4644.8|4638.8|4643.3|4637.3|46
1736868920000|2025-01-14 15:35:20|4643.1|4637.1|4640.8|4634.8|4643.1|4637.1|4640.8|4634.8|33
1736868930000|2025-01-14 15:35:30|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4637.8|4631.8|31
1736868940000|2025-01-14 15:35:40|4640.8|4634.8|4639.8|4633.8|4640.8|4634.8|4639.3|4633.3|13
1736868950000|2025-01-14 15:35:50|4640.1|4634.1|4640.6|4634.6|4640.8|4634.8|4639.8|4633.8|8
1736868960000|2025-01-14 15:36:00|4640.8|4634.8|4642.6|4636.6|4642.8|4636.8|4640.8|4634.8|11
1736868970000|2025-01-14 15:36:10|4642.5|4636.5|4644.6|4638.6|4644.6|4638.6|4642.5|4636.5|28
1736868980000|2025-01-14 15:36:20|4643.8|4637.8|4644.6|4638.6|4645.1|4639.1|4643.8|4637.8|36
1736868990000|2025-01-14 15:36:30|4644.8|4638.8|4643.8|4637.8|4644.8|4638.8|4643.8|4637.8|29
1736869000000|2025-01-14 15:36:40|4643.6|4637.6|4643.1|4637.1|4644.8|4638.8|4643.1|4637.1|53
1736869010000|2025-01-14 15:36:50|4643.3|4637.3|4641.8|4635.8|4646.6|4640.6|4641.8|4635.8|118
1736869020000|2025-01-14 15:37:00|4642.1|4636.1|4641.1|4635.1|4642.6|4636.6|4640.1|4634.1|22
1736869030000|2025-01-14 15:37:10|4640.6|4634.6|4639.6|4633.6|4641|4635|4639.5|4633.5|9
1736869040000|2025-01-14 15:37:20|4640.3|4634.3|4642.6|4636.6|4642.6|4636.6|4640.3|4634.3|13
1736869050000|2025-01-14 15:37:30|4642.5|4636.5|4640.5|4634.5|4642.5|4636.5|4640.5|4634.5|9
1736869060000|2025-01-14 15:37:40|4640.1|4634.1|4644|4638|4644|4638|4640.1|4634.1|3
1736869070000|2025-01-14 15:37:50|4644.5|4638.5|4644.5|4638.5|4645|4639|4644.5|4638.5|4
1736869080000|2025-01-14 15:38:00|4645|4639|4648|4642|4648|4642|4645|4639|80
1736869090000|2025-01-14 15:38:10|4648.1|4642.1|4649|4643|4649.6|4643.6|4648|4642|24
1736869100000|2025-01-14 15:38:20|4648.6|4642.6|4648|4642|4649|4643|4648|4642|5
1736869110000|2025-01-14 15:38:30|4648.3|4642.3|4648|4642|4649|4643|4647.5|4641.5|15
1736869120000|2025-01-14 15:38:40|4647.6|4641.6|4647.6|4641.6|4648.1|4642.1|4647.5|4641.5|6
1736869130000|2025-01-14 15:38:50|4647.5|4641.5|4648|4642|4648.1|4642.1|4647.5|4641.5|4
1736869140000|2025-01-14 15:39:00|4648.1|4642.1|4649.5|4643.5|4649.6|4643.6|4648.1|4642.1|14
1736869150000|2025-01-14 15:39:10|4649|4643|4648|4642|4649|4643|4647.6|4641.6|20
1736869160000|2025-01-14 15:39:20|4648.5|4642.5|4649.5|4643.5|4649.5|4643.5|4648.5|4642.5|8
1736869170000|2025-01-14 15:39:30|4649.3|4643.3|4649.5|4643.5|4649.8|4643.8|4648.5|4642.5|13
1736869180000|2025-01-14 15:39:40|4649|4643|4648|4642|4649|4643|4647.6|4641.6|9
1736869190000|2025-01-14 15:39:50|4647.8|4641.8|4651.5|4645.5|4651.5|4645.5|4647.6|4641.6|49
1736869200000|2025-01-14 15:40:00|4650.8|4644.8|4651.5|4645.5|4651.5|4645.5|4650.8|4644.8|20
1736869210000|2025-01-14 15:40:10|4648.5|4642.5|4649|4643|4649|4643|4648.5|4642.5|24
1736869220000|2025-01-14 15:40:20|4648.6|4642.6|4645.6|4639.6|4650.6|4644.6|4645|4639|58
1736869230000|2025-01-14 15:40:30|4645.5|4639.5|4646|4640|4647|4641|4645.5|4639.5|13
1736869240000|2025-01-14 15:40:40|4645.6|4639.6|4645.6|4639.6|4646.3|4640.3|4645.6|4639.6|2
1736869250000|2025-01-14 15:40:50|4645.5|4639.5|4643.6|4637.6|4645.5|4639.5|4643.5|4637.5|7
1736869260000|2025-01-14 15:41:00|4643.5|4637.5|4646.6|4640.6|4647.5|4641.5|4643.5|4637.5|17
1736869270000|2025-01-14 15:41:10|4647|4641|4645.6|4639.6|4647.5|4641.5|4645.5|4639.5|10
1736869280000|2025-01-14 15:41:20|4646|4640|4646.3|4640.3|4646.5|4640.5|4645.6|4639.6|11
1736869290000|2025-01-14 15:41:30|4646.1|4640.1|4646.5|4640.5|4646.6|4640.6|4645.5|4639.5|5
1736869300000|2025-01-14 15:41:40|4646.6|4640.6|4644.6|4638.6|4646.6|4640.6|4644.6|4638.6|13
1736869310000|2025-01-14 15:41:50|4644.5|4638.5|4642.3|4636.3|4644.5|4638.5|4641.8|4635.8|17
1736869320000|2025-01-14 15:42:00|4642.5|4636.5|4638.8|4632.8|4642.6|4636.6|4638.8|4632.8|14
1736869330000|2025-01-14 15:42:10|4638.6|4632.6|4639.6|4633.6|4639.6|4633.6|4638.6|4632.6|15
1736869340000|2025-01-14 15:42:20|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4640.1|4634.1|11
1736869350000|2025-01-14 15:42:30|4639.8|4633.8|4639.5|4633.5|4639.8|4633.8|4639.5|4633.5|32
1736869360000|2025-01-14 15:42:40|4638.8|4632.8|4639.5|4633.5|4639.5|4633.5|4638.5|4632.5|11
1736869370000|2025-01-14 15:42:50|4639.6|4633.6|4639.6|4633.6|4639.8|4633.8|4639.1|4633.1|95
1736869380000|2025-01-14 15:43:00|4639.5|4633.5|4643.1|4637.1|4643.1|4637.1|4639.5|4633.5|47
1736869390000|2025-01-14 15:43:10|4647|4641|4645.6|4639.6|4648.1|4642.1|4645.6|4639.6|39
1736869400000|2025-01-14 15:43:20|4646|4640|4645.6|4639.6|4646.1|4640.1|4644.8|4638.8|7
1736869410000|2025-01-14 15:43:30|4646|4640|4647.5|4641.5|4647.6|4641.6|4646|4640|1
1736869420000|2025-01-14 15:43:40|4647.6|4641.6|4648|4642|4648.1|4642.1|4647.5|4641.5|9
1736869430000|2025-01-14 15:43:50|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647|4641|12
1736869440000|2025-01-14 15:44:00|4647.1|4641.1|4648.6|4642.6|4648.8|4642.8|4646.6|4640.6|22
1736869450000|2025-01-14 15:44:10|4648.8|4642.8|4650.6|4644.6|4650.6|4644.6|4648.5|4642.5|55
1736869460000|2025-01-14 15:44:20|4649.8|4643.8|4648.5|4642.5|4649.8|4643.8|4648.5|4642.5|15
1736869470000|2025-01-14 15:44:30|4648.6|4642.6|4650.5|4644.5|4651.5|4645.5|4648.5|4642.5|15
1736869480000|2025-01-14 15:44:40|4649.8|4643.8|4651.1|4645.1|4651.1|4645.1|4649.8|4643.8|9
1736869490000|2025-01-14 15:44:50|4651.5|4645.5|4651.1|4645.1|4651.5|4645.5|4650.6|4644.6|21
1736869500000|2025-01-14 15:45:00|4651|4645|4654|4648|4654.6|4648.6|4650.6|4644.6|26
1736869510000|2025-01-14 15:45:10|4654.1|4648.1|4653.6|4647.6|4657.1|4651.1|4653.5|4647.5|99
1736869520000|2025-01-14 15:45:20|4653.5|4647.5|4652.3|4646.3|4653.5|4647.5|4652.1|4646.1|30
1736869530000|2025-01-14 15:45:30|4652.1|4646.1|4651.1|4645.1|4652.3|4646.3|4650.3|4644.3|23
1736869540000|2025-01-14 15:45:40|4651.5|4645.5|4651.6|4645.6|4652.5|4646.5|4651.5|4645.5|13
1736869550000|2025-01-14 15:45:50|4651.5|4645.5|4655.6|4649.6|4656|4650|4651.5|4645.5|29
1736869560000|2025-01-14 15:46:00|4654.6|4648.6|4653.6|4647.6|4654.6|4648.6|4653.6|4647.6|8
1736869570000|2025-01-14 15:46:10|4652.6|4646.6|4653.6|4647.6|4653.6|4647.6|4652.6|4646.6|40
1736869580000|2025-01-14 15:46:20|4653.1|4647.1|4653.3|4647.3|4653.6|4647.6|4653.1|4647.1|9
1736869590000|2025-01-14 15:46:30|4653.1|4647.1|4652.6|4646.6|4653.1|4647.1|4652.6|4646.6|41
1736869600000|2025-01-14 15:46:40|4652.5|4646.5|4653.1|4647.1|4653.1|4647.1|4652.5|4646.5|38
1736869610000|2025-01-14 15:46:50|4653.6|4647.6|4653.3|4647.3|4654.1|4648.1|4653.1|4647.1|8
1736869620000|2025-01-14 15:47:00|4653.1|4647.1|4652.5|4646.5|4653.3|4647.3|4652.5|4646.5|2
1736869630000|2025-01-14 15:47:10|4652.6|4646.6|4652.6|4646.6|4653.6|4647.6|4652.6|4646.6|37
1736869640000|2025-01-14 15:47:20|4653.6|4647.6|4654.6|4648.6|4654.6|4648.6|4653.6|4647.6|35
1736869650000|2025-01-14 15:47:30|4654.5|4648.5|4654|4648|4654.5|4648.5|4653.5|4647.5|11
1736869660000|2025-01-14 15:47:40|4654.5|4648.5|4650.8|4644.8|4654.5|4648.5|4649.6|4643.6|106
1736869670000|2025-01-14 15:47:50|4651.6|4645.6|4653.6|4647.6|4653.6|4647.6|4650.8|4644.8|74
1736869680000|2025-01-14 15:48:00|4653.5|4647.5|4654.6|4648.6|4654.6|4648.6|4651.6|4645.6|25
1736869690000|2025-01-14 15:48:10|4655.6|4649.6|4653.6|4647.6|4656|4650|4653.6|4647.6|17
1736869700000|2025-01-14 15:48:20|4653.5|4647.5|4652.1|4646.1|4653.6|4647.6|4651.8|4645.8|16
1736869710000|2025-01-14 15:48:30|4652.5|4646.5|4655.6|4649.6|4655.6|4649.6|4652.5|4646.5|10
1736869720000|2025-01-14 15:48:40|4655.5|4649.5|4656|4650|4656|4650|4655.5|4649.5|9
1736869730000|2025-01-14 15:48:50|4656.5|4650.5|4656.6|4650.6|4656.6|4650.6|4656.5|4650.5|8
1736869740000|2025-01-14 15:49:00|4656.5|4650.5|4656.6|4650.6|4656.6|4650.6|4656.1|4650.1|10
1736869750000|2025-01-14 15:49:10|4655.9|4649.9|4656.6|4650.6|4656.6|4650.6|4655.6|4649.6|36
1736869760000|2025-01-14 15:49:20|4656.5|4650.5|4655|4649|4656.5|4650.5|4654.5|4648.5|21
1736869770000|2025-01-14 15:49:30|4655.1|4649.1|4655|4649|4655.6|4649.6|4654.6|4648.6|9
1736869780000|2025-01-14 15:49:40|4654.6|4648.6|4656.1|4650.1|4656.1|4650.1|4654.1|4648.1|7
1736869790000|2025-01-14 15:49:50|4656.6|4650.6|4656.5|4650.5|4656.6|4650.6|4656.1|4650.1|2
1736869800000|2025-01-14 15:50:00|4656.6|4650.6|4656.6|4650.6|4656.8|4650.8|4656.1|4650.1|16
1736869810000|2025-01-14 15:50:10|4656.9|4650.9|4658.6|4652.6|4658.8|4652.8|4656.9|4650.9|15
1736869820000|2025-01-14 15:50:20|4658.8|4652.8|4659.1|4653.1|4660.3|4654.3|4658.6|4652.6|29
1736869830000|2025-01-14 15:50:30|4659|4653|4659.5|4653.5|4659.5|4653.5|4658.6|4652.6|8
1736869840000|2025-01-14 15:50:40|4659.6|4653.6|4660.6|4654.6|4660.6|4654.6|4659.5|4653.5|27
1736869850000|2025-01-14 15:50:50|4661.1|4655.1|4662.6|4656.6|4662.6|4656.6|4661.1|4655.1|19
1736869860000|2025-01-14 15:51:00|4661.8|4655.8|4661.6|4655.6|4662|4656|4661.5|4655.5|10
1736869870000|2025-01-14 15:51:10|4659.8|4653.8|4658.9|4652.9|4660.9|4654.9|4658.9|4652.9|29
1736869880000|2025-01-14 15:51:20|4659.3|4653.3|4658.9|4652.9|4659.3|4653.3|4656.3|4650.3|15
1736869890000|2025-01-14 15:51:30|4659.3|4653.3|4660.9|4654.9|4661.8|4655.8|4658.8|4652.8|43
1736869900000|2025-01-14 15:51:40|4660.8|4654.8|4660.3|4654.3|4660.9|4654.9|4658.9|4652.9|32
1736869910000|2025-01-14 15:51:50|4659.9|4653.9|4657.8|4651.8|4660.3|4654.3|4657.8|4651.8|7
1736869920000|2025-01-14 15:52:00|4657.3|4651.3|4656.8|4650.8|4658.9|4652.9|4656.1|4650.1|42
1736869930000|2025-01-14 15:52:10|4656.9|4650.9|4659.3|4653.3|4659.4|4653.4|4656.3|4650.3|13
1736869940000|2025-01-14 15:52:20|4658.9|4652.9|4660.3|4654.3|4660.3|4654.3|4658.9|4652.9|15
1736869950000|2025-01-14 15:52:30|4659.9|4653.9|4660.3|4654.3|4661.3|4655.3|4658.3|4652.3|24
1736869960000|2025-01-14 15:52:40|4660.4|4654.4|4660.8|4654.8|4660.8|4654.8|4659.8|4653.8|25
1736869970000|2025-01-14 15:52:50|4661.1|4655.1|4660.8|4654.8|4661.3|4655.3|4660.8|4654.8|9
1736869980000|2025-01-14 15:53:00|4660.3|4654.3|4660.8|4654.8|4661.8|4655.8|4659.9|4653.9|12
1736869990000|2025-01-14 15:53:10|4660.3|4654.3|4661.3|4655.3|4661.3|4655.3|4660.3|4654.3|7
1736870000000|2025-01-14 15:53:20|4661.8|4655.8|4661.3|4655.3|4661.8|4655.8|4660.8|4654.8|14
1736870010000|2025-01-14 15:53:30|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4659.8|4653.8|17
1736870020000|2025-01-14 15:53:40|4661.4|4655.4|4659.6|4653.6|4661.8|4655.8|4659.6|4653.6|31
1736870030000|2025-01-14 15:53:50|4659.8|4653.8|4660.3|4654.3|4660.8|4654.8|4659.3|4653.3|9
1736870040000|2025-01-14 15:54:00|4659.8|4653.8|4657.8|4651.8|4659.9|4653.9|4657.8|4651.8|27
1736870050000|2025-01-14 15:54:10|4657.9|4651.9|4657.1|4651.1|4657.9|4651.9|4656.9|4650.9|9
1736870060000|2025-01-14 15:54:20|4656.9|4650.9|4658.8|4652.8|4659.3|4653.3|4656.8|4650.8|12
1736870070000|2025-01-14 15:54:30|4658.6|4652.6|4659.8|4653.8|4659.8|4653.8|4658.3|4652.3|5
1736870080000|2025-01-14 15:54:40|4658.8|4652.8|4659.8|4653.8|4659.8|4653.8|4658.8|4652.8|9
1736870090000|2025-01-14 15:54:50|4660.4|4654.4|4658.8|4652.8|4660.4|4654.4|4658.8|4652.8|23
1736870100000|2025-01-14 15:55:00|4658.3|4652.3|4658.9|4652.9|4658.9|4652.9|4657.8|4651.8|7
1736870110000|2025-01-14 15:55:10|4659.3|4653.3|4654.8|4648.8|4659.8|4653.8|4654.8|4648.8|41
1736870120000|2025-01-14 15:55:20|4654.3|4648.3|4653.9|4647.9|4654.8|4648.8|4653.8|4647.8|17
1736870130000|2025-01-14 15:55:30|4654.3|4648.3|4654.9|4648.9|4654.9|4648.9|4654.3|4648.3|6
1736870140000|2025-01-14 15:55:40|4654.8|4648.8|4653.9|4647.9|4654.8|4648.8|4653.9|4647.9|25
1736870150000|2025-01-14 15:55:50|4652.9|4646.9|4652.8|4646.8|4652.9|4646.9|4652.4|4646.4|10
1736870160000|2025-01-14 15:56:00|4652.9|4646.9|4654.8|4648.8|4654.9|4648.9|4652.9|4646.9|6
1736870170000|2025-01-14 15:56:10|4654.9|4648.9|4659.9|4653.9|4659.9|4653.9|4654.9|4648.9|22
1736870180000|2025-01-14 15:56:20|4659.8|4653.8|4658.4|4652.4|4659.8|4653.8|4657.9|4651.9|29
1736870190000|2025-01-14 15:56:30|4658.8|4652.8|4658.9|4652.9|4658.9|4652.9|4658.8|4652.8|11
1736870200000|2025-01-14 15:56:40|4658.8|4652.8|4657.8|4651.8|4658.8|4652.8|4657.8|4651.8|14
1736870210000|2025-01-14 15:56:50|4657.9|4651.9|4657.8|4651.8|4657.9|4651.9|4657.3|4651.3|7
1736870220000|2025-01-14 15:57:00|4657.9|4651.9|4658.3|4652.3|4658.8|4652.8|4657.8|4651.8|10
1736870230000|2025-01-14 15:57:10|4658.8|4652.8|4661.8|4655.8|4663.9|4657.9|4658.8|4652.8|79
1736870240000|2025-01-14 15:57:20|4660.8|4654.8|4662.9|4656.9|4662.9|4656.9|4660.8|4654.8|13
1736870250000|2025-01-14 15:57:30|4663.9|4657.9|4662.9|4656.9|4663.9|4657.9|4662.8|4656.8|19
1736870260000|2025-01-14 15:57:40|4663.6|4657.6|4661.9|4655.9|4664.3|4658.3|4661.9|4655.9|33
1736870270000|2025-01-14 15:57:50|4661.1|4655.1|4662.9|4656.9|4663.3|4657.3|4661.1|4655.1|17
1736870280000|2025-01-14 15:58:00|4662.8|4656.8|4661.8|4655.8|4662.9|4656.9|4661.8|4655.8|6
1736870290000|2025-01-14 15:58:10|4661.9|4655.9|4658.8|4652.8|4661.9|4655.9|4658.8|4652.8|24
1736870300000|2025-01-14 15:58:20|4658.9|4652.9|4660.8|4654.8|4661.9|4655.9|4658.9|4652.9|33
1736870310000|2025-01-14 15:58:30|4660.3|4654.3|4661.9|4655.9|4662.8|4656.8|4660.3|4654.3|13
1736870320000|2025-01-14 15:58:40|4662.3|4656.3|4664.8|4658.8|4664.8|4658.8|4662.3|4656.3|46
1736870330000|2025-01-14 15:58:50|4664.4|4658.4|4664.3|4658.3|4664.9|4658.9|4664.3|4658.3|6
1736870340000|2025-01-14 15:59:00|4663.9|4657.9|4664.3|4658.3|4664.8|4658.8|4663.8|4657.8|10
1736870350000|2025-01-14 15:59:10|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.4|4658.4|3
1736870360000|2025-01-14 15:59:20|4664.9|4658.9|4664.8|4658.8|4665.3|4659.3|4664.8|4658.8|8
1736870370000|2025-01-14 15:59:30|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4663.9|4657.9|8
1736870380000|2025-01-14 15:59:40|4664.8|4658.8|4664.8|4658.8|4664.9|4658.9|4664.8|4658.8|8
1736870390000|2025-01-14 15:59:50|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.8|4658.8|10
1736870400000|2025-01-14 16:00:00|4665.1|4659.1|4662.4|4656.4|4665.4|4659.4|4661.3|4655.3|61
1736870410000|2025-01-14 16:00:10|4662.3|4656.3|4661.9|4655.9|4662.3|4656.3|4660.9|4654.9|15
1736870420000|2025-01-14 16:00:20|4661.8|4655.8|4659.9|4653.9|4661.8|4655.8|4659.8|4653.8|19
1736870430000|2025-01-14 16:00:30|4660.2|4654.2|4660.9|4654.9|4660.9|4654.9|4660.2|4654.2|6
1736870440000|2025-01-14 16:00:40|4660.8|4654.8|4659.9|4653.9|4660.9|4654.9|4659.9|4653.9|13
1736870450000|2025-01-14 16:00:50|4660.3|4654.3|4661.9|4655.9|4661.9|4655.9|4660.3|4654.3|5
1736870460000|2025-01-14 16:01:00|4662.9|4656.9|4663.3|4657.3|4664.3|4658.3|4662.9|4656.9|24
1736870470000|2025-01-14 16:01:10|4663.4|4657.4|4662.8|4656.8|4663.8|4657.8|4661.8|4655.8|10
1736870480000|2025-01-14 16:01:20|4662.9|4656.9|4661.9|4655.9|4662.9|4656.9|4660.9|4654.9|18
1736870490000|2025-01-14 16:01:30|4662.9|4656.9|4662.3|4656.3|4662.9|4656.9|4661.9|4655.9|27
1736870500000|2025-01-14 16:01:40|4661.9|4655.9|4662.8|4656.8|4662.9|4656.9|4661.9|4655.9|5
1736870510000|2025-01-14 16:01:50|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.3|4656.3|22
1736870520000|2025-01-14 16:02:00|4662.8|4656.8|4662.8|4656.8|4662.9|4656.9|4662.8|4656.8|8
1736870530000|2025-01-14 16:02:10|4661.9|4655.9|4662.8|4656.8|4662.8|4656.8|4661.8|4655.8|25
1736870540000|2025-01-14 16:02:20|4662.9|4656.9|4662.3|4656.3|4662.9|4656.9|4661.8|4655.8|18
1736870550000|2025-01-14 16:02:30|4662.4|4656.4|4661.9|4655.9|4662.8|4656.8|4661.8|4655.8|6
1736870560000|2025-01-14 16:02:40|4660.9|4654.9|4660.8|4654.8|4660.9|4654.9|4660.8|4654.8|17
1736870570000|2025-01-14 16:02:50|4659.9|4653.9|4657.9|4651.9|4660.3|4654.3|4657.9|4651.9|22
1736870580000|2025-01-14 16:03:00|4657.8|4651.8|4658.8|4652.8|4659.3|4653.3|4657.8|4651.8|6
1736870590000|2025-01-14 16:03:10|4658.1|4652.1|4657.8|4651.8|4658.1|4652.1|4656.8|4650.8|26
1736870600000|2025-01-14 16:03:20|4656.9|4650.9|4658.9|4652.9|4658.9|4652.9|4654.3|4648.3|52
1736870610000|2025-01-14 16:03:30|4659.3|4653.3|4660.9|4654.9|4660.9|4654.9|4659.3|4653.3|6
1736870620000|2025-01-14 16:03:40|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|5
1736870630000|2025-01-14 16:03:50|4661.9|4655.9|4660.8|4654.8|4661.9|4655.9|4660.8|4654.8|20
1736870640000|2025-01-14 16:04:00|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4659.9|4653.9|20
1736870650000|2025-01-14 16:04:10|4660.8|4654.8|4658.9|4652.9|4660.8|4654.8|4658.8|4652.8|6
1736870660000|2025-01-14 16:04:20|4659.9|4653.9|4660.6|4654.6|4660.9|4654.9|4658.9|4652.9|14
1736870670000|2025-01-14 16:04:30|4660.8|4654.8|4662.9|4656.9|4662.9|4656.9|4660.8|4654.8|8
1736870680000|2025-01-14 16:04:40|4662.3|4656.3|4664.3|4658.3|4664.3|4658.3|4662.3|4656.3|5
1736870690000|2025-01-14 16:04:50|4664.4|4658.4|4664.8|4658.8|4664.9|4658.9|4664.4|4658.4|13
1736870700000|2025-01-14 16:05:00|4663.9|4657.9|4663.3|4657.3|4663.9|4657.9|4662.3|4656.3|46
1736870710000|2025-01-14 16:05:10|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4661.8|4655.8|16
1736870720000|2025-01-14 16:05:20|4664.9|4658.9|4663.9|4657.9|4664.9|4658.9|4663.9|4657.9|33
1736870730000|2025-01-14 16:05:30|4663.8|4657.8|4668.4|4662.4|4668.4|4662.4|4663.8|4657.8|36
1736870740000|2025-01-14 16:05:40|4668.3|4662.3|4668.4|4662.4|4668.4|4662.4|4668.1|4662.1|5
1736870750000|2025-01-14 16:05:50|4668.8|4662.8|4667.8|4661.8|4670.3|4664.3|4667.8|4661.8|38
1736870760000|2025-01-14 16:06:00|4667.9|4661.9|4664.9|4658.9|4667.9|4661.9|4664.8|4658.8|45
1736870770000|2025-01-14 16:06:10|4666.8|4660.8|4664.9|4658.9|4666.9|4660.9|4664.8|4658.8|18
1736870780000|2025-01-14 16:06:20|4665.3|4659.3|4663.9|4657.9|4665.4|4659.4|4662.8|4656.8|23
1736870790000|2025-01-14 16:06:30|4663.8|4657.8|4663.9|4657.9|4663.9|4657.9|4662.8|4656.8|9
1736870800000|2025-01-14 16:06:40|4664.3|4658.3|4664.2|4658.2|4664.4|4658.4|4663.8|4657.8|17
1736870810000|2025-01-14 16:06:50|4664.3|4658.3|4663.9|4657.9|4664.8|4658.8|4663.8|4657.8|4
1736870820000|2025-01-14 16:07:00|4664.3|4658.3|4661.9|4655.9|4664.3|4658.3|4661.9|4655.9|36
1736870830000|2025-01-14 16:07:10|4661.2|4655.2|4660.1|4654.1|4661.2|4655.2|4658.9|4652.9|29
1736870840000|2025-01-14 16:07:20|4659.9|4653.9|4660.9|4654.9|4660.9|4654.9|4659.8|4653.8|12
1736870850000|2025-01-14 16:07:30|4660.2|4654.2|4660.9|4654.9|4660.9|4654.9|4660.1|4654.1|35
1736870860000|2025-01-14 16:07:40|4660.6|4654.6|4661.9|4655.9|4661.9|4655.9|4660.4|4654.4|13
1736870870000|2025-01-14 16:07:50|4661.8|4655.8|4660.3|4654.3|4661.9|4655.9|4658.9|4652.9|63
1736870880000|2025-01-14 16:08:00|4659.9|4653.9|4661.9|4655.9|4661.9|4655.9|4659.9|4653.9|18
1736870890000|2025-01-14 16:08:10|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|14
1736870900000|2025-01-14 16:08:20|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|9
1736870910000|2025-01-14 16:08:30|4660.1|4654.1|4661.9|4655.9|4662.4|4656.4|4660.1|4654.1|6
1736870920000|2025-01-14 16:08:40|4662.3|4656.3|4662.6|4656.6|4662.9|4656.9|4662.3|4656.3|2
1736870930000|2025-01-14 16:08:50|4662.4|4656.4|4661.9|4655.9|4662.4|4656.4|4661.8|4655.8|3
1736870940000|2025-01-14 16:09:00|4661.6|4655.6|4661.1|4655.1|4661.6|4655.6|4660.1|4654.1|25
1736870950000|2025-01-14 16:09:10|4661.6|4655.6|4657.8|4651.8|4662.1|4656.1|4657.8|4651.8|34
1736870960000|2025-01-14 16:09:20|4656.9|4650.9|4652.8|4646.8|4657.8|4651.8|4652.8|4646.8|35
1736870970000|2025-01-14 16:09:30|4654.2|4648.2|4656.6|4650.6|4656.6|4650.6|4654.2|4648.2|11
1736870980000|2025-01-14 16:09:40|4656.4|4650.4|4656.8|4650.8|4656.9|4650.9|4655.9|4649.9|5
1736870990000|2025-01-14 16:09:50|4656.9|4650.9|4655.4|4649.4|4656.9|4650.9|4653.9|4647.9|21
1736871000000|2025-01-14 16:10:00|4655.8|4649.8|4656.9|4650.9|4657.4|4651.4|4655.8|4649.8|6
1736871010000|2025-01-14 16:10:10|4656.8|4650.8|4654.9|4648.9|4656.8|4650.8|4653.9|4647.9|22
1736871020000|2025-01-14 16:10:20|4655.3|4649.3|4655.3|4649.3|4655.9|4649.9|4654.9|4648.9|30
1736871030000|2025-01-14 16:10:30|4654.9|4648.9|4652.9|4646.9|4655.4|4649.4|4652.9|4646.9|14
1736871040000|2025-01-14 16:10:40|4653.6|4647.6|4652.9|4646.9|4653.6|4647.6|4651.8|4645.8|36
1736871050000|2025-01-14 16:10:50|4652.8|4646.8|4650.8|4644.8|4652.8|4646.8|4650.8|4644.8|16
1736871060000|2025-01-14 16:11:00|4650.4|4644.4|4649.3|4643.3|4650.4|4644.4|4648.9|4642.9|13
1736871070000|2025-01-14 16:11:10|4648.9|4642.9|4649.4|4643.4|4649.8|4643.8|4648.9|4642.9|6
1736871080000|2025-01-14 16:11:20|4649.6|4643.6|4646.8|4640.8|4649.9|4643.9|4646.6|4640.6|44
1736871090000|2025-01-14 16:11:30|4646.9|4640.9|4646.1|4640.1|4647.1|4641.1|4646.1|4640.1|35
1736871100000|2025-01-14 16:11:40|4645.6|4639.6|4646.4|4640.4|4646.4|4640.4|4645.6|4639.6|16
1736871110000|2025-01-14 16:11:50|4645.4|4639.4|4646.9|4640.9|4647.4|4641.4|4645.4|4639.4|94
1736871120000|2025-01-14 16:12:00|4646.8|4640.8|4647.1|4641.1|4647.1|4641.1|4646.8|4640.8|15
1736871130000|2025-01-14 16:12:10|4648.4|4642.4|4649.4|4643.4|4651.1|4645.1|4648.4|4642.4|47
1736871140000|2025-01-14 16:12:20|4649.8|4643.8|4648.1|4642.1|4650.4|4644.4|4648.1|4642.1|26
1736871150000|2025-01-14 16:12:30|4647.9|4641.9|4645.9|4639.9|4647.9|4641.9|4645.9|4639.9|16
1736871160000|2025-01-14 16:12:40|4646.6|4640.6|4646.4|4640.4|4646.9|4640.9|4645.9|4639.9|5
1736871170000|2025-01-14 16:12:50|4646.3|4640.3|4647.9|4641.9|4647.9|4641.9|4645.8|4639.8|15
1736871180000|2025-01-14 16:13:00|4646.9|4640.9|4646.8|4640.8|4646.9|4640.9|4645.9|4639.9|18
1736871190000|2025-01-14 16:13:10|4646.4|4640.4|4647.4|4641.4|4647.9|4641.9|4646.4|4640.4|16
1736871200000|2025-01-14 16:13:20|4647.6|4641.6|4647.9|4641.9|4648.1|4642.1|4646.9|4640.9|21
1736871210000|2025-01-14 16:13:30|4647.6|4641.6|4647.4|4641.4|4647.9|4641.9|4646.9|4640.9|9
1736871220000|2025-01-14 16:13:40|4647.3|4641.3|4646.9|4640.9|4648.3|4642.3|4646.8|4640.8|12
1736871230000|2025-01-14 16:13:50|4646.2|4640.2|4647.9|4641.9|4648.1|4642.1|4646.1|4640.1|19
1736871240000|2025-01-14 16:14:00|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.1|4639.1|47
1736871250000|2025-01-14 16:14:10|4645.6|4639.6|4645.9|4639.9|4646.1|4640.1|4645.6|4639.6|22
1736871260000|2025-01-14 16:14:20|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|4
1736871270000|2025-01-14 16:14:30|4645.8|4639.8|4645.6|4639.6|4645.8|4639.8|4645.1|4639.1|9
1736871280000|2025-01-14 16:14:40|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|33
1736871290000|2025-01-14 16:14:50|4646.1|4640.1|4645.1|4639.1|4646.1|4640.1|4645.1|4639.1|40
1736871300000|2025-01-14 16:15:00|4643.5|4637.5|4643.6|4637.6|4643.9|4637.9|4642.1|4636.1|5
1736871310000|2025-01-14 16:15:10|4643.9|4637.9|4646.1|4640.1|4646.1|4640.1|4643.9|4637.9|26
1736871320000|2025-01-14 16:15:20|||||||||16
1736871330000|2025-01-14 16:15:30|4645.9|4639.9|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|2
1736871340000|2025-01-14 16:15:40|4646.1|4640.1|4644.1|4638.1|4646.1|4640.1|4644.1|4638.1|37
1736871350000|2025-01-14 16:15:50|4644.6|4638.6|4644.6|4638.6|4646.1|4640.1|4644.1|4638.1|21
1736871360000|2025-01-14 16:16:00|4644.9|4638.9|4648.8|4642.8|4648.8|4642.8|4644.9|4638.9|313
1736871370000|2025-01-14 16:16:10|4648.1|4642.1|4648.8|4642.8|4648.8|4642.8|4646.8|4640.8|31
1736871380000|2025-01-14 16:16:20|||||||||17
1736871390000|2025-01-14 16:16:30|4648.1|4642.1|4648.3|4642.3|4648.3|4642.3|4647.3|4641.3|12
1736871400000|2025-01-14 16:16:40|4647.8|4641.8|4648.8|4642.8|4648.8|4642.8|4647.8|4641.8|1
1736871410000|2025-01-14 16:16:50|4648.3|4642.3|4648.3|4642.3|4648.4|4642.4|4647.8|4641.8|9
1736871420000|2025-01-14 16:17:00|4647.9|4641.9|4648.8|4642.8|4648.8|4642.8|4647.8|4641.8|15
1736871430000|2025-01-14 16:17:10|4650.9|4644.9|4654.8|4648.8|4654.8|4648.8|4650.8|4644.8|43
1736871440000|2025-01-14 16:17:20|4654.1|4648.1|4650.8|4644.8|4654.1|4648.1|4650.8|4644.8|12
1736871450000|2025-01-14 16:17:30|4650.9|4644.9|4650.8|4644.8|4651.9|4645.9|4650.8|4644.8|18
1736871460000|2025-01-14 16:17:40|4650.9|4644.9|4651.9|4645.9|4651.9|4645.9|4650.9|4644.9|2
1736871470000|2025-01-14 16:17:50|4652.8|4646.8|4651.8|4645.8|4652.8|4646.8|4651.8|4645.8|6
1736871480000|2025-01-14 16:18:00|4650.9|4644.9|4651.9|4645.9|4652.3|4646.3|4650.9|4644.9|12
1736871490000|2025-01-14 16:18:10|4651.8|4645.8|4651.8|4645.8|4651.9|4645.9|4651.8|4645.8|0
1736871500000|2025-01-14 16:18:20|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.3|4644.3|13
1736871510000|2025-01-14 16:18:30|4651.1|4645.1|4651.9|4645.9|4651.9|4645.9|4649.8|4643.8|16
1736871520000|2025-01-14 16:18:40|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.3|4646.3|3
1736871530000|2025-01-14 16:18:50|4651.9|4645.9|4650.9|4644.9|4651.9|4645.9|4650.8|4644.8|7
1736871540000|2025-01-14 16:19:00|4650.8|4644.8|4651.8|4645.8|4651.8|4645.8|4649.9|4643.9|7
1736871550000|2025-01-14 16:19:10|4651.4|4645.4|4649.4|4643.4|4651.9|4645.9|4649.4|4643.4|51
1736871560000|2025-01-14 16:19:20|4650.4|4644.4|4651.3|4645.3|4651.9|4645.9|4650.4|4644.4|2
1736871570000|2025-01-14 16:19:30|4650.9|4644.9|4649.9|4643.9|4650.9|4644.9|4648.8|4642.8|9
1736871580000|2025-01-14 16:19:40|4649.8|4643.8|4649.9|4643.9|4649.9|4643.9|4649.1|4643.1|8
1736871590000|2025-01-14 16:19:50|4649.1|4643.1|4650.4|4644.4|4650.4|4644.4|4648.8|4642.8|4
1736871600000|2025-01-14 16:20:00|4650.6|4644.6|4650.8|4644.8|4651.4|4645.4|4650.4|4644.4|2
1736871610000|2025-01-14 16:20:10|4650.1|4644.1|4649.1|4643.1|4650.4|4644.4|4648.1|4642.1|104
1736871620000|2025-01-14 16:20:20|4648.9|4642.9|4648.4|4642.4|4648.9|4642.9|4647.9|4641.9|17
1736871630000|2025-01-14 16:20:30|4648.6|4642.6|4647.9|4641.9|4648.8|4642.8|4647.8|4641.8|12
1736871640000|2025-01-14 16:20:40|4647.6|4641.6|4648.1|4642.1|4648.1|4642.1|4647.6|4641.6|1
1736871650000|2025-01-14 16:20:50|4647.9|4641.9|4648.4|4642.4|4648.4|4642.4|4647.1|4641.1|26
1736871660000|2025-01-14 16:21:00|4648.9|4642.9|4648.6|4642.6|4648.9|4642.9|4648.6|4642.6|20
1736871670000|2025-01-14 16:21:10|4648.4|4642.4|4647.9|4641.9|4648.6|4642.6|4647.9|4641.9|4
1736871680000|2025-01-14 16:21:20|4648.8|4642.8|4647.1|4641.1|4648.9|4642.9|4646.9|4640.9|18
1736871690000|2025-01-14 16:21:30|4646.9|4640.9|4647.9|4641.9|4648.1|4642.1|4646.9|4640.9|17
1736871700000|2025-01-14 16:21:40|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|4647.9|4641.9|0
1736871710000|2025-01-14 16:21:50|4647.9|4641.9|4647.9|4641.9|4648.1|4642.1|4647.9|4641.9|21
1736871720000|2025-01-14 16:22:00|4648.1|4642.1|4647.9|4641.9|4648.1|4642.1|4647.9|4641.9|3
1736871730000|2025-01-14 16:22:10|4647.8|4641.8|4646.1|4640.1|4647.9|4641.9|4646.1|4640.1|11
1736871740000|2025-01-14 16:22:20|4646.9|4640.9|4645.9|4639.9|4648.1|4642.1|4645.9|4639.9|14
1736871750000|2025-01-14 16:22:30|4644.8|4638.8|4644.9|4638.9|4646.1|4640.1|4643.6|4637.6|42
1736871760000|2025-01-14 16:22:40|4644.8|4638.8|4643.9|4637.9|4644.9|4638.9|4643.9|4637.9|3
1736871770000|2025-01-14 16:22:50|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4643.9|4637.9|2
1736871780000|2025-01-14 16:23:00|4643.9|4637.9|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|41
1736871790000|2025-01-14 16:23:10|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|9
1736871800000|2025-01-14 16:23:20|4644.4|4638.4|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|32
1736871810000|2025-01-14 16:23:30|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.8|4637.8|47
1736871820000|2025-01-14 16:23:40|||||||||11
1736871830000|2025-01-14 16:23:50|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|13
1736871840000|2025-01-14 16:24:00|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|5
1736871850000|2025-01-14 16:24:10|4644.1|4638.1|4642.9|4636.9|4644.1|4638.1|4642.9|4636.9|9
1736871860000|2025-01-14 16:24:20|4642.8|4636.8|4642.9|4636.9|4642.9|4636.9|4642.8|4636.8|2
1736871870000|2025-01-14 16:24:30|4642.8|4636.8|4643.9|4637.9|4643.9|4637.9|4642.8|4636.8|11
1736871880000|2025-01-14 16:24:40|4643.8|4637.8|4643.1|4637.1|4643.9|4637.9|4643.1|4637.1|11
1736871890000|2025-01-14 16:24:50|4642.8|4636.8|4642.4|4636.4|4642.9|4636.9|4642.1|4636.1|8
1736871900000|2025-01-14 16:25:00|4642.9|4636.9|4644.1|4638.1|4644.1|4638.1|4642.9|4636.9|32
1736871910000|2025-01-14 16:25:10|4644.8|4638.8|4647.9|4641.9|4647.9|4641.9|4644.8|4638.8|5
1736871920000|2025-01-14 16:25:20|4648.9|4642.9|4647.3|4641.3|4649.9|4643.9|4646.4|4640.4|24
1736871930000|2025-01-14 16:25:30|4646.9|4640.9|4650.9|4644.9|4650.9|4644.9|4646.9|4640.9|37
1736871940000|2025-01-14 16:25:40|4651.9|4645.9|4651.8|4645.8|4652.1|4646.1|4650.8|4644.8|98
1736871950000|2025-01-14 16:25:50|4651.9|4645.9|4650.9|4644.9|4652.8|4646.8|4650.8|4644.8|6
1736871960000|2025-01-14 16:26:00|4650.8|4644.8|4649.8|4643.8|4650.9|4644.9|4649.8|4643.8|2
1736871970000|2025-01-14 16:26:10|4649.9|4643.9|4648.4|4642.4|4650.9|4644.9|4648.4|4642.4|23
1736871980000|2025-01-14 16:26:20|4648.6|4642.6|4646.4|4640.4|4649.8|4643.8|4645.3|4639.3|20
1736871990000|2025-01-14 16:26:30|4646.1|4640.1|4645.9|4639.9|4646.4|4640.4|4645.4|4639.4|10
1736872000000|2025-01-14 16:26:40|4645.8|4639.8|4643.1|4637.1|4645.9|4639.9|4642.1|4636.1|14
1736872010000|2025-01-14 16:26:50|4642.9|4636.9|4642.9|4636.9|4643.1|4637.1|4642.9|4636.9|8
1736872020000|2025-01-14 16:27:00|4643.1|4637.1|4642.9|4636.9|4643.1|4637.1|4641.8|4635.8|21
1736872030000|2025-01-14 16:27:10|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4642.9|4636.9|15
1736872040000|2025-01-14 16:27:20|4642.9|4636.9|4643.1|4637.1|4643.1|4637.1|4642.9|4636.9|4
1736872050000|2025-01-14 16:27:30|4642.9|4636.9|4643.1|4637.1|4643.1|4637.1|4642.9|4636.9|46
1736872060000|2025-01-14 16:27:40|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.8|4636.8|4
1736872070000|2025-01-14 16:27:50|4643.1|4637.1|4646.9|4640.9|4647.4|4641.4|4643.1|4637.1|60
1736872080000|2025-01-14 16:28:00|4647.9|4641.9|4647.9|4641.9|4648.9|4642.9|4647.9|4641.9|11
1736872090000|2025-01-14 16:28:10|4647.1|4641.1|4647.8|4641.8|4647.9|4641.9|4647.1|4641.1|12
1736872100000|2025-01-14 16:28:20|4647.4|4641.4|4648.4|4642.4|4648.9|4642.9|4647.4|4641.4|19
1736872110000|2025-01-14 16:28:30|4647.9|4641.9|4647.1|4641.1|4648.1|4642.1|4646.1|4640.1|15
1736872120000|2025-01-14 16:28:40|4647.4|4641.4|4648.9|4642.9|4648.9|4642.9|4647.1|4641.1|2
1736872130000|2025-01-14 16:28:50|4649.4|4643.4|4648.1|4642.1|4650.3|4644.3|4648.1|4642.1|43
1736872140000|2025-01-14 16:29:00|4648.4|4642.4|4650.4|4644.4|4650.6|4644.6|4648.4|4642.4|8
1736872150000|2025-01-14 16:29:10|4650.3|4644.3|4650.4|4644.4|4650.8|4644.8|4650.3|4644.3|3
1736872160000|2025-01-14 16:29:20|4649.1|4643.1|4649.1|4643.1|4649.4|4643.4|4649.1|4643.1|34
1736872170000|2025-01-14 16:29:30|4648.9|4642.9|4648.1|4642.1|4648.9|4642.9|4648.1|4642.1|9
1736872180000|2025-01-14 16:29:40|4648.6|4642.6|4646.9|4640.9|4648.6|4642.6|4646.9|4640.9|18
1736872190000|2025-01-14 16:29:50|4647.1|4641.1|4646.9|4640.9|4647.1|4641.1|4646.6|4640.6|6
1736872200000|2025-01-14 16:30:00|4645.9|4639.9|4647.4|4641.4|4647.4|4641.4|4645.9|4639.9|10
1736872210000|2025-01-14 16:30:10|4647.9|4641.9|4648.9|4642.9|4648.9|4642.9|4647.6|4641.6|20
1736872220000|2025-01-14 16:30:20|4648.8|4642.8|4647.3|4641.3|4648.9|4642.9|4646.9|4640.9|20
1736872230000|2025-01-14 16:30:30|4647.4|4641.4|4647.8|4641.8|4647.9|4641.9|4647.4|4641.4|12
1736872240000|2025-01-14 16:30:40|4647.1|4641.1|4648.4|4642.4|4648.9|4642.9|4646.9|4640.9|18
1736872250000|2025-01-14 16:30:50|4648.1|4642.1|4647.8|4641.8|4648.4|4642.4|4647.8|4641.8|3
1736872260000|2025-01-14 16:31:00|4647.4|4641.4|4648.9|4642.9|4648.9|4642.9|4647.4|4641.4|15
1736872270000|2025-01-14 16:31:10|4648.1|4642.1|4647.9|4641.9|4648.3|4642.3|4646.9|4640.9|29
1736872280000|2025-01-14 16:31:20|4647.8|4641.8|4648.9|4642.9|4648.9|4642.9|4647.8|4641.8|5
1736872290000|2025-01-14 16:31:30|4649.6|4643.6|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|6
1736872300000|2025-01-14 16:31:40|4650.1|4644.1|4649.9|4643.9|4650.9|4644.9|4649.9|4643.9|6
1736872310000|2025-01-14 16:31:50|||||||||4
1736872320000|2025-01-14 16:32:00|4649.1|4643.1|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|18
1736872330000|2025-01-14 16:32:10|4648.9|4642.9|4650.9|4644.9|4650.9|4644.9|4648.9|4642.9|17
1736872340000|2025-01-14 16:32:20|4650.2|4644.2|4649.9|4643.9|4650.2|4644.2|4649.9|4643.9|11
1736872350000|2025-01-14 16:32:30|4649.8|4643.8|4647.9|4641.9|4649.9|4643.9|4647.9|4641.9|40
1736872360000|2025-01-14 16:32:40|4647.6|4641.6|4646.6|4640.6|4647.6|4641.6|4645.9|4639.9|18
1736872370000|2025-01-14 16:32:50|4646.9|4640.9|4646.1|4640.1|4646.9|4640.9|4646.1|4640.1|8
1736872380000|2025-01-14 16:33:00|4645.1|4639.1|4644.9|4638.9|4645.1|4639.1|4644.8|4638.8|15
1736872390000|2025-01-14 16:33:10|4642.1|4636.1|4644.9|4638.9|4644.9|4638.9|4642.1|4636.1|25
1736872400000|2025-01-14 16:33:20|4644.4|4638.4|4644.1|4638.1|4644.4|4638.4|4643.9|4637.9|5
1736872410000|2025-01-14 16:33:30|4643.9|4637.9|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|5
1736872420000|2025-01-14 16:33:40|4644.4|4638.4|4645.4|4639.4|4645.4|4639.4|4644.4|4638.4|33
1736872430000|2025-01-14 16:33:50|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|11
1736872440000|2025-01-14 16:34:00|4645.8|4639.8|4645.9|4639.9|4645.9|4639.9|4644.9|4638.9|21
1736872450000|2025-01-14 16:34:10|4646.6|4640.6|4645.9|4639.9|4646.6|4640.6|4645.9|4639.9|7
1736872460000|2025-01-14 16:34:20|4646.6|4640.6|4646.3|4640.3|4646.8|4640.8|4645.8|4639.8|21
1736872470000|2025-01-14 16:34:30|4645.9|4639.9|4645.8|4639.8|4645.9|4639.9|4645.8|4639.8|2
1736872480000|2025-01-14 16:34:40|4645.9|4639.9|4645.8|4639.8|4645.9|4639.9|4644.9|4638.9|31
1736872490000|2025-01-14 16:34:50|4646.8|4640.8|4646.8|4640.8|4647.8|4641.8|4646.6|4640.6|21
1736872500000|2025-01-14 16:35:00|4646.9|4640.9|4647.3|4641.3|4647.3|4641.3|4644.9|4638.9|50
1736872510000|2025-01-14 16:35:10|4647.4|4641.4|4648.3|4642.3|4648.8|4642.8|4647.3|4641.3|9
1736872520000|2025-01-14 16:35:20|4647.8|4641.8|4647.8|4641.8|4648.8|4642.8|4647.8|4641.8|4
1736872530000|2025-01-14 16:35:30|4647.9|4641.9|4647.8|4641.8|4648.3|4642.3|4646.8|4640.8|8
1736872540000|2025-01-14 16:35:40|4646.8|4640.8|4646.8|4640.8|4646.9|4640.9|4646.8|4640.8|5
1736872550000|2025-01-14 16:35:50|4646.6|4640.6|4645.6|4639.6|4646.6|4640.6|4643.4|4637.4|33
1736872560000|2025-01-14 16:36:00|4645.8|4639.8|4644.9|4638.9|4645.8|4639.8|4644.8|4638.8|15
1736872570000|2025-01-14 16:36:10|4644.8|4638.8|4644.8|4638.8|4644.9|4638.9|4642.8|4636.8|46
1736872580000|2025-01-14 16:36:20|4644.1|4638.1|4642.6|4636.6|4644.1|4638.1|4641.9|4635.9|33
1736872590000|2025-01-14 16:36:30|4642.8|4636.8|4639.9|4633.9|4642.8|4636.8|4638.9|4632.9|30
1736872600000|2025-01-14 16:36:40|4640.3|4634.3|4640.9|4634.9|4642.8|4636.8|4640.3|4634.3|17
1736872610000|2025-01-14 16:36:50|4641.3|4635.3|4638.9|4632.9|4641.4|4635.4|4638.9|4632.9|6
1736872620000|2025-01-14 16:37:00|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.3|4632.3|10
1736872630000|2025-01-14 16:37:10|4638.9|4632.9|4638.6|4632.6|4638.9|4632.9|4637.9|4631.9|9
1736872640000|2025-01-14 16:37:20|4638.9|4632.9|4638.8|4632.8|4638.9|4632.9|4638.8|4632.8|1
1736872650000|2025-01-14 16:37:30|4637.8|4631.8|4638.8|4632.8|4638.8|4632.8|4636.8|4630.8|47
1736872660000|2025-01-14 16:37:40|4638.9|4632.9|4637.8|4631.8|4638.9|4632.9|4637.8|4631.8|6
1736872670000|2025-01-14 16:37:50|4638.2|4632.2|4638.6|4632.6|4639|4633|4637.8|4631.8|89
1736872680000|2025-01-14 16:38:00|4639.1|4633.1|4638.8|4632.8|4639.5|4633.5|4638.8|4632.8|10
1736872690000|2025-01-14 16:38:10|4638.1|4632.1|4636.1|4630.1|4638.1|4632.1|4636.1|4630.1|9
1736872700000|2025-01-14 16:38:20|4636|4630|4637|4631|4637|4631|4635.8|4629.8|9
1736872710000|2025-01-14 16:38:30|4636.8|4630.8|4636.5|4630.5|4637.5|4631.5|4636.5|4630.5|17
1736872720000|2025-01-14 16:38:40|4636.1|4630.1|4636.1|4630.1|4636.5|4630.5|4636.1|4630.1|9
1736872730000|2025-01-14 16:38:50|4635.8|4629.8|4637|4631|4637|4631|4635.8|4629.8|11
1736872740000|2025-01-14 16:39:00|4637.3|4631.3|4636.1|4630.1|4637.5|4631.5|4636.1|4630.1|7
1736872750000|2025-01-14 16:39:10|4636.5|4630.5|4637.5|4631.5|4637.8|4631.8|4636.5|4630.5|8
1736872760000|2025-01-14 16:39:20|4637.1|4631.1|4635.1|4629.1|4637.1|4631.1|4635.1|4629.1|16
1736872770000|2025-01-14 16:39:30|4634.8|4628.8|4634.5|4628.5|4635.1|4629.1|4634.1|4628.1|8
1736872780000|2025-01-14 16:39:40|4634.6|4628.6|4636.5|4630.5|4636.5|4630.5|4634.6|4628.6|2
1736872790000|2025-01-14 16:39:50|4636.8|4630.8|4636.6|4630.6|4637|4631|4636.6|4630.6|6
1736872800000|2025-01-14 16:40:00|4637|4631|4637.8|4631.8|4637.8|4631.8|4636.6|4630.6|7
1736872810000|2025-01-14 16:40:10|4637|4631|4637|4631|4637|4631|4637|4631|24
1736872820000|2025-01-14 16:40:20|4637.1|4631.1|4637.8|4631.8|4637.8|4631.8|4637.1|4631.1|7
1736872830000|2025-01-14 16:40:30|4637|4631|4637|4631|4637.1|4631.1|4636.8|4630.8|12
1736872840000|2025-01-14 16:40:40|4636|4630|4636.5|4630.5|4637|4631|4636|4630|18
1736872850000|2025-01-14 16:40:50|4636.8|4630.8|4635|4629|4636.8|4630.8|4634.8|4628.8|66
1736872860000|2025-01-14 16:41:00|4635.1|4629.1|4635|4629|4635.1|4629.1|4635|4629|15
1736872870000|2025-01-14 16:41:10|4634.1|4628.1|4634.1|4628.1|4634.5|4628.5|4634.1|4628.1|14
1736872880000|2025-01-14 16:41:20|||||||||5
1736872890000|2025-01-14 16:41:30|4634.5|4628.5|4634|4628|4634.5|4628.5|4634|4628|2
1736872900000|2025-01-14 16:41:40|4633.5|4627.5|4633|4627|4633.5|4627.5|4632.8|4626.8|17
1736872910000|2025-01-14 16:41:50|4633.1|4627.1|4634|4628|4634.1|4628.1|4633.1|4627.1|3
1736872920000|2025-01-14 16:42:00|4634.1|4628.1|4634.1|4628.1|4634.5|4628.5|4634|4628|10
1736872930000|2025-01-14 16:42:10|4634|4628|4633.1|4627.1|4634|4628|4633.1|4627.1|16
1736872940000|2025-01-14 16:42:20|4633.5|4627.5|4634|4628|4634|4628|4633.5|4627.5|5
1736872950000|2025-01-14 16:42:30|4634.1|4628.1|4634|4628|4634.1|4628.1|4634|4628|1
1736872960000|2025-01-14 16:42:40|4633.8|4627.8|4634|4628|4634|4628|4633.8|4627.8|3
1736872970000|2025-01-14 16:42:50|4633.5|4627.5|4632.3|4626.3|4634|4628|4631.8|4625.8|55
1736872980000|2025-01-14 16:43:00|4631.8|4625.8|4633.3|4627.3|4633.3|4627.3|4630.8|4624.8|85
1736872990000|2025-01-14 16:43:10|4633.8|4627.8|4631.8|4625.8|4634|4628|4631.8|4625.8|26
1736873000000|2025-01-14 16:43:20|4632|4626|4632|4626|4632.3|4626.3|4632|4626|5
1736873010000|2025-01-14 16:43:30|4631.8|4625.8|4631|4625|4632|4626|4630.8|4624.8|37
1736873020000|2025-01-14 16:43:40|4631.3|4625.3|4631.1|4625.1|4632|4626|4630.6|4624.6|10
1736873030000|2025-01-14 16:43:50|4632|4626|4633|4627|4633.3|4627.3|4632|4626|4
1736873040000|2025-01-14 16:44:00|4633.1|4627.1|4633.3|4627.3|4633.3|4627.3|4632.5|4626.5|2
1736873050000|2025-01-14 16:44:10|4633.5|4627.5|4633.5|4627.5|4634|4628|4633.5|4627.5|10
1736873060000|2025-01-14 16:44:20|4633.1|4627.1|4633.8|4627.8|4633.8|4627.8|4632.8|4626.8|3
1736873070000|2025-01-14 16:44:30|4634|4628|4632|4626|4634|4628|4631.8|4625.8|5
1736873080000|2025-01-14 16:44:40|4633.5|4627.5|4634|4628|4634|4628|4633.5|4627.5|4
1736873090000|2025-01-14 16:44:50|4634.3|4628.3|4633.1|4627.1|4634.3|4628.3|4632.8|4626.8|17
1736873100000|2025-01-14 16:45:00|4633|4627|4632.1|4626.1|4633|4627|4632.1|4626.1|4
1736873110000|2025-01-14 16:45:10|4633|4627|4634|4628|4634.3|4628.3|4633|4627|51
1736873120000|2025-01-14 16:45:20|4634.3|4628.3|4631.8|4625.8|4634.3|4628.3|4631|4625|146
1736873130000|2025-01-14 16:45:30|4632|4626|4630.8|4624.8|4632|4626|4630.8|4624.8|5
1736873140000|2025-01-14 16:45:40|4631|4625|4629.1|4623.1|4631|4625|4629|4623|98
1736873150000|2025-01-14 16:45:50|4629.6|4623.6|4630.1|4624.1|4630.1|4624.1|4629.6|4623.6|5
1736873160000|2025-01-14 16:46:00|||||||||2
1736873170000|2025-01-14 16:46:10|4630|4624|4628|4622|4630|4624|4627.1|4621.1|19
1736873180000|2025-01-14 16:46:20|4628.1|4622.1|4626.1|4620.1|4628.6|4622.6|4626.1|4620.1|101
1736873190000|2025-01-14 16:46:30|4626.5|4620.5|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|2
1736873200000|2025-01-14 16:46:40|4626.4|4620.4|4623.6|4617.6|4626.4|4620.4|4623.1|4617.1|35
1736873210000|2025-01-14 16:46:50|4624|4618|4624.6|4618.6|4625.1|4619.1|4623.6|4617.6|10
1736873220000|2025-01-14 16:47:00|4625|4619|4626.1|4620.1|4626.6|4620.6|4625|4619|34
1736873230000|2025-01-14 16:47:10|4625.8|4619.8|4625|4619|4625.8|4619.8|4624.1|4618.1|39
1736873240000|2025-01-14 16:47:20|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4624.1|4618.1|12
1736873250000|2025-01-14 16:47:30|4627.1|4621.1|4628.1|4622.1|4628.1|4622.1|4627|4621|36
1736873260000|2025-01-14 16:47:40|4628|4622|4628.1|4622.1|4628.5|4622.5|4626.5|4620.5|101
1736873270000|2025-01-14 16:47:50|4628|4622|4626.6|4620.6|4628|4622|4626|4620|22
1736873280000|2025-01-14 16:48:00|4627|4621|4627.1|4621.1|4628.1|4622.1|4627|4621|24
1736873290000|2025-01-14 16:48:10|4627.6|4621.6|4625.1|4619.1|4627.6|4621.6|4625.1|4619.1|46
1736873300000|2025-01-14 16:48:20|4626.1|4620.1|4627.6|4621.6|4628.1|4622.1|4626.1|4620.1|52
1736873310000|2025-01-14 16:48:30|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|22
1736873320000|2025-01-14 16:48:40|4627.6|4621.6|4626.1|4620.1|4628.1|4622.1|4626|4620|42
1736873330000|2025-01-14 16:48:50|4626|4620|4625.1|4619.1|4626|4620|4625.1|4619.1|11
1736873340000|2025-01-14 16:49:00|4625.6|4619.6|4627.1|4621.1|4627.1|4621.1|4625.5|4619.5|16
1736873350000|2025-01-14 16:49:10|4626.8|4620.8|4627|4621|4628|4622|4626.8|4620.8|13
1736873360000|2025-01-14 16:49:20|4627.1|4621.1|4628.1|4622.1|4628.1|4622.1|4627.1|4621.1|10
1736873370000|2025-01-14 16:49:30|4627.4|4621.4|4626.6|4620.6|4627.4|4621.4|4626.1|4620.1|17
1736873380000|2025-01-14 16:49:40|4626.1|4620.1|4627|4621|4627|4621|4626.1|4620.1|3
1736873390000|2025-01-14 16:49:50|4626.6|4620.6|4627|4621|4627|4621|4626|4620|9
1736873400000|2025-01-14 16:50:00|4627.1|4621.1|4627.6|4621.6|4628|4622|4627|4621|12
1736873410000|2025-01-14 16:50:10|4628|4622|4629|4623|4629.1|4623.1|4628|4622|7
1736873420000|2025-01-14 16:50:20|||||||||1
1736873430000|2025-01-14 16:50:30|4629.1|4623.1|4628.6|4622.6|4629.1|4623.1|4628.1|4622.1|23
1736873440000|2025-01-14 16:50:40|4629|4623|4631.1|4625.1|4631.6|4625.6|4629|4623|46
1736873450000|2025-01-14 16:50:50|4631|4625|4631.5|4625.5|4631.5|4625.5|4630.1|4624.1|11
1736873460000|2025-01-14 16:51:00|4631.8|4625.8|4631.1|4625.1|4632|4626|4631.1|4625.1|3
1736873470000|2025-01-14 16:51:10|4630.4|4624.4|4628.1|4622.1|4630.4|4624.4|4627.1|4621.1|254
1736873480000|2025-01-14 16:51:20|4628|4622|4628|4622|4629.1|4623.1|4627.1|4621.1|7
1736873490000|2025-01-14 16:51:30|4628.3|4622.3|4629|4623|4629.1|4623.1|4628.3|4622.3|3
1736873500000|2025-01-14 16:51:40|4629.1|4623.1|4630.1|4624.1|4630.1|4624.1|4629.1|4623.1|2
1736873510000|2025-01-14 16:51:50|4629.6|4623.6|4630|4624|4630|4624|4629.1|4623.1|37
1736873520000|2025-01-14 16:52:00|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630|4624|47
1736873530000|2025-01-14 16:52:10|4629.1|4623.1|4630.1|4624.1|4630.1|4624.1|4629.1|4623.1|10
1736873540000|2025-01-14 16:52:20|||||||||7
1736873550000|2025-01-14 16:52:30|4631.1|4625.1|4631.1|4625.1|4633|4627|4631|4625|55
1736873560000|2025-01-14 16:52:40|4631|4625|4632.1|4626.1|4632.1|4626.1|4631|4625|11
1736873570000|2025-01-14 16:52:50|4632|4626|4632.1|4626.1|4632.1|4626.1|4632|4626|1
1736873580000|2025-01-14 16:53:00|4632|4626|4633|4627|4633|4627|4632|4626|25
1736873590000|2025-01-14 16:53:10|4632.8|4626.8|4633|4627|4633.6|4627.6|4631.1|4625.1|48
1736873600000|2025-01-14 16:53:20|4633.1|4627.1|4632.3|4626.3|4633.1|4627.1|4631.3|4625.3|51
1736873610000|2025-01-14 16:53:30|4631.3|4625.3|4629.9|4623.9|4631.3|4625.3|4629.4|4623.4|25
1736873620000|2025-01-14 16:53:40|4630.6|4624.6|4629.3|4623.3|4630.9|4624.9|4629.1|4623.1|15
1736873630000|2025-01-14 16:53:50|4629.8|4623.8|4631.3|4625.3|4631.4|4625.4|4629.8|4623.8|16
1736873640000|2025-01-14 16:54:00|4631.4|4625.4|4631.3|4625.3|4631.4|4625.4|4629.9|4623.9|32
1736873650000|2025-01-14 16:54:10|4631.4|4625.4|4634.3|4628.3|4634.3|4628.3|4631.4|4625.4|9
1736873660000|2025-01-14 16:54:20|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|10
1736873670000|2025-01-14 16:54:30|4633.4|4627.4|4634.3|4628.3|4634.3|4628.3|4633.4|4627.4|12
1736873680000|2025-01-14 16:54:40|4634.4|4628.4|4634.4|4628.4|4634.8|4628.8|4634.4|4628.4|5
1736873690000|2025-01-14 16:54:50|4634.6|4628.6|4633.3|4627.3|4634.8|4628.8|4633.3|4627.3|42
1736873700000|2025-01-14 16:55:00|4633.6|4627.6|4634.3|4628.3|4634.3|4628.3|4633.6|4627.6|11
1736873710000|2025-01-14 16:55:10|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|12
1736873720000|2025-01-14 16:55:20|4634.1|4628.1|4633.8|4627.8|4634.1|4628.1|4633.4|4627.4|6
1736873730000|2025-01-14 16:55:30|4634.1|4628.1|4633.1|4627.1|4634.3|4628.3|4633.1|4627.1|7
1736873740000|2025-01-14 16:55:40|4633.6|4627.6|4631.3|4625.3|4633.6|4627.6|4631.3|4625.3|4
1736873750000|2025-01-14 16:55:50|4631.4|4625.4|4630.3|4624.3|4631.4|4625.4|4630.1|4624.1|14
1736873760000|2025-01-14 16:56:00|4630.1|4624.1|4632.3|4626.3|4633.1|4627.1|4630.1|4624.1|21
1736873770000|2025-01-14 16:56:10|4632.6|4626.6|4633.3|4627.3|4633.3|4627.3|4632.6|4626.6|5
1736873780000|2025-01-14 16:56:20|4633.1|4627.1|4633.3|4627.3|4633.3|4627.3|4633.1|4627.1|1
1736873790000|2025-01-14 16:56:30|4634.1|4628.1|4634.1|4628.1|4634.3|4628.3|4634.1|4628.1|20
1736873800000|2025-01-14 16:56:40|4633.8|4627.8|4633.3|4627.3|4634.1|4628.1|4633.3|4627.3|11
1736873810000|2025-01-14 16:56:50|4633.4|4627.4|4634.4|4628.4|4634.4|4628.4|4633.4|4627.4|8
1736873820000|2025-01-14 16:57:00|4634.3|4628.3|4634.3|4628.3|4634.4|4628.4|4634.1|4628.1|2
1736873830000|2025-01-14 16:57:10|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1736873840000|2025-01-14 16:57:20|4634.6|4628.6|4638.3|4632.3|4638.3|4632.3|4634.4|4628.4|15
1736873850000|2025-01-14 16:57:30|4638.4|4632.4|4638.3|4632.3|4638.4|4632.4|4638.3|4632.3|34
1736873860000|2025-01-14 16:57:40|4638.4|4632.4|4637.9|4631.9|4638.4|4632.4|4637.8|4631.8|10
1736873870000|2025-01-14 16:57:50|4637.8|4631.8|4637.4|4631.4|4637.8|4631.8|4637.3|4631.3|5
1736873880000|2025-01-14 16:58:00|4637.8|4631.8|4645.6|4639.6|4645.6|4639.6|4637.8|4631.8|243
1736873890000|2025-01-14 16:58:10|4646.1|4640.1|4647.5|4641.5|4649|4643|4645.6|4639.6|72
1736873900000|2025-01-14 16:58:20|4646.1|4640.1|4644|4638|4646.1|4640.1|4643.6|4637.6|43
1736873910000|2025-01-14 16:58:30|4644.3|4638.3|4644|4638|4644.6|4638.6|4644|4638|3
1736873920000|2025-01-14 16:58:40|4644.3|4638.3|4644|4638|4645|4639|4644|4638|7
1736873930000|2025-01-14 16:58:50|4644.3|4638.3|4644|4638|4644.3|4638.3|4644|4638|6
1736873940000|2025-01-14 16:59:00|4644.1|4638.1|4644.6|4638.6|4644.6|4638.6|4643.6|4637.6|20
1736873950000|2025-01-14 16:59:10|4645|4639|4645.1|4639.1|4645.1|4639.1|4645|4639|5
1736873960000|2025-01-14 16:59:20|4644.3|4638.3|4644.6|4638.6|4644.6|4638.6|4644.3|4638.3|9
1736873970000|2025-01-14 16:59:30|4645.1|4639.1|4645.1|4639.1|4645.8|4639.8|4645.1|4639.1|35
1736873980000|2025-01-14 16:59:40|4645.6|4639.6|4646.6|4640.6|4647.1|4641.1|4645.6|4639.6|9
1736873990000|2025-01-14 16:59:50|4647|4641|4646.6|4640.6|4647.6|4641.6|4646.1|4640.1|59
1736874000000|2025-01-14 17:00:00|4646.1|4640.1|4645.3|4639.3|4646.6|4640.6|4644.8|4638.8|47
1736874010000|2025-01-14 17:00:10|4646|4640|4646.8|4640.8|4646.8|4640.8|4645.3|4639.3|3
1736874020000|2025-01-14 17:00:20|4647.1|4641.1|4647.6|4641.6|4648.3|4642.3|4646.1|4640.1|37
1736874030000|2025-01-14 17:00:30|4647.3|4641.3|4648.6|4642.6|4648.6|4642.6|4647.3|4641.3|5
1736874040000|2025-01-14 17:00:40|4648.3|4642.3|4647.3|4641.3|4648.3|4642.3|4646.3|4640.3|16
1736874050000|2025-01-14 17:00:50|4643.6|4637.6|4642.9|4636.9|4643.6|4637.6|4642.9|4636.9|15
1736874060000|2025-01-14 17:01:00|4642.8|4636.8|4639.9|4633.9|4642.9|4636.9|4639.8|4633.8|18
1736874070000|2025-01-14 17:01:10|4639.8|4633.8|4638.3|4632.3|4639.8|4633.8|4637.3|4631.3|12
1736874080000|2025-01-14 17:01:20|4638.8|4632.8|4639.8|4633.8|4639.8|4633.8|4638.6|4632.6|6
1736874090000|2025-01-14 17:01:30|4640.3|4634.3|4643.6|4637.6|4643.6|4637.6|4640.3|4634.3|9
1736874100000|2025-01-14 17:01:40|4643.3|4637.3|4643.8|4637.8|4643.9|4637.9|4643.1|4637.1|12
1736874110000|2025-01-14 17:01:50|4643.6|4637.6|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|9
1736874120000|2025-01-14 17:02:00|4644.1|4638.1|4643.1|4637.1|4645.1|4639.1|4642.6|4636.6|22
1736874130000|2025-01-14 17:02:10|4642.6|4636.6|4644.3|4638.3|4645.3|4639.3|4642.6|4636.6|4
1736874140000|2025-01-14 17:02:20|4643.8|4637.8|4641.4|4635.4|4643.8|4637.8|4641.4|4635.4|14
1736874150000|2025-01-14 17:02:30|4641.3|4635.3|4642.3|4636.3|4642.4|4636.4|4641.3|4635.3|6
1736874160000|2025-01-14 17:02:40|4641.6|4635.6|4641.1|4635.1|4641.8|4635.8|4641.1|4635.1|6
1736874170000|2025-01-14 17:02:50|4641.3|4635.3|4640.3|4634.3|4642.1|4636.1|4640.3|4634.3|15
1736874180000|2025-01-14 17:03:00|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|12
1736874190000|2025-01-14 17:03:10|||||||||4
1736874200000|2025-01-14 17:03:20|||||||||1
1736874210000|2025-01-14 17:03:30|4640.4|4634.4|4639.8|4633.8|4640.4|4634.4|4639.4|4633.4|22
1736874220000|2025-01-14 17:03:40|4640.1|4634.1|4638.3|4632.3|4640.1|4634.1|4638.3|4632.3|5
1736874230000|2025-01-14 17:03:50|4637.1|4631.1|4636.8|4630.8|4637.6|4631.6|4635.1|4629.1|31
1736874240000|2025-01-14 17:04:00|4636.6|4630.6|4637.3|4631.3|4637.3|4631.3|4635.6|4629.6|18
1736874250000|2025-01-14 17:04:10|4637.1|4631.1|4637.6|4631.6|4638.6|4632.6|4636.1|4630.1|11
1736874260000|2025-01-14 17:04:20|4637.3|4631.3|4639.1|4633.1|4639.1|4633.1|4637.3|4631.3|5
1736874270000|2025-01-14 17:04:30|||||||||2
1736874280000|2025-01-14 17:04:40|4638.1|4632.1|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|9
1736874290000|2025-01-14 17:04:50|4638.3|4632.3|4638.1|4632.1|4638.6|4632.6|4638.1|4632.1|7
1736874300000|2025-01-14 17:05:00|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|3
1736874310000|2025-01-14 17:05:10|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4637.1|4631.1|43
1736874320000|2025-01-14 17:05:20|4638.5|4632.5|4637.3|4631.3|4638.5|4632.5|4637.1|4631.1|1
1736874330000|2025-01-14 17:05:30|4636.1|4630.1|4635.3|4629.3|4636.1|4630.1|4635.1|4629.1|18
1736874340000|2025-01-14 17:05:40|4635.1|4629.1|4634.3|4628.3|4635.1|4629.1|4633.3|4627.3|21
1736874350000|2025-01-14 17:05:50|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4633.6|4627.6|8
1736874360000|2025-01-14 17:06:00|4634.9|4628.9|4636.3|4630.3|4636.8|4630.8|4634.8|4628.8|3
1736874370000|2025-01-14 17:06:10|4636.6|4630.6|4637.1|4631.1|4637.6|4631.6|4636.6|4630.6|5
1736874380000|2025-01-14 17:06:20|4637.3|4631.3|4636.6|4630.6|4637.3|4631.3|4636.3|4630.3|7
1736874390000|2025-01-14 17:06:30|4636.3|4630.3|4637.6|4631.6|4637.8|4631.8|4636.3|4630.3|9
1736874400000|2025-01-14 17:06:40|4637.8|4631.8|4637.6|4631.6|4637.8|4631.8|4636.3|4630.3|7
1736874410000|2025-01-14 17:06:50|4637.3|4631.3|4637.3|4631.3|4637.6|4631.6|4637.1|4631.1|2
1736874420000|2025-01-14 17:07:00|4637.1|4631.1|4635.8|4629.8|4637.1|4631.1|4635.8|4629.8|14
1736874430000|2025-01-14 17:07:10|4635.6|4629.6|4635.6|4629.6|4636.3|4630.3|4635.6|4629.6|5
1736874440000|2025-01-14 17:07:20|4635.8|4629.8|4635.8|4629.8|4636.5|4630.5|4635.6|4629.6|8
1736874450000|2025-01-14 17:07:30|4635.6|4629.6|4634.3|4628.3|4636.3|4630.3|4634.3|4628.3|17
1736874460000|2025-01-14 17:07:40|4635.3|4629.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|10
1736874470000|2025-01-14 17:07:50|4636.1|4630.1|4636.8|4630.8|4637.1|4631.1|4636.1|4630.1|7
1736874480000|2025-01-14 17:08:00|4637.1|4631.1|4638.6|4632.6|4638.6|4632.6|4636.3|4630.3|12
1736874490000|2025-01-14 17:08:10|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|13
1736874500000|2025-01-14 17:08:20|4638.1|4632.1|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|3
1736874510000|2025-01-14 17:08:30|4637.4|4631.4|4638.6|4632.6|4639.1|4633.1|4637.1|4631.1|14
1736874520000|2025-01-14 17:08:40|4638.3|4632.3|4638.3|4632.3|4638.6|4632.6|4638.1|4632.1|2
1736874530000|2025-01-14 17:08:50|4639|4633|4639.8|4633.8|4640.1|4634.1|4638.6|4632.6|11
1736874540000|2025-01-14 17:09:00|4640.1|4634.1|4642.1|4636.1|4642.1|4636.1|4640.1|4634.1|15
1736874550000|2025-01-14 17:09:10|4642.6|4636.6|4640.8|4634.8|4642.6|4636.6|4640.8|4634.8|16
1736874560000|2025-01-14 17:09:20|4640.4|4634.4|4641.6|4635.6|4641.6|4635.6|4640.3|4634.3|10
1736874570000|2025-01-14 17:09:30|4642|4636|4641.1|4635.1|4642.1|4636.1|4641.1|4635.1|4
1736874580000|2025-01-14 17:09:40|4640.8|4634.8|4641.1|4635.1|4641.1|4635.1|4640.3|4634.3|13
1736874590000|2025-01-14 17:09:50|||||||||21
1736874600000|2025-01-14 17:10:00|4640.1|4634.1|4640.6|4634.6|4641.1|4635.1|4640.1|4634.1|18
1736874610000|2025-01-14 17:10:10|4643.6|4637.6|4643|4637|4643.6|4637.6|4642.8|4636.8|120
1736874620000|2025-01-14 17:10:20|4642.5|4636.5|4642.5|4636.5|4643|4637|4642.5|4636.5|16
1736874630000|2025-01-14 17:10:30|4642.6|4636.6|4641.6|4635.6|4643.1|4637.1|4641.1|4635.1|30
1736874640000|2025-01-14 17:10:40|4641.3|4635.3|4642.1|4636.1|4642.1|4636.1|4641.3|4635.3|2
1736874650000|2025-01-14 17:10:50|4641.5|4635.5|4643|4637|4643.1|4637.1|4641.5|4635.5|5
1736874660000|2025-01-14 17:11:00|4643.1|4637.1|4643.1|4637.1|4643.6|4637.6|4643|4637|4
1736874670000|2025-01-14 17:11:10|4643|4637|4643|4637|4643.1|4637.1|4643|4637|1
1736874680000|2025-01-14 17:11:20|4643.1|4637.1|4644.1|4638.1|4644.5|4638.5|4643.1|4637.1|10
1736874690000|2025-01-14 17:11:30|4644|4638|4644.1|4638.1|4644.1|4638.1|4644|4638|1
1736874700000|2025-01-14 17:11:40|4644|4638|4643.8|4637.8|4644.1|4638.1|4643.1|4637.1|21
1736874710000|2025-01-14 17:11:50|4644|4638|4644.1|4638.1|4646.1|4640.1|4644|4638|11
1736874720000|2025-01-14 17:12:00|4643.1|4637.1|4642.1|4636.1|4643.5|4637.5|4641.1|4635.1|18
1736874730000|2025-01-14 17:12:10|4643|4637|4642.1|4636.1|4643.1|4637.1|4642.1|4636.1|5
1736874740000|2025-01-14 17:12:20|4642|4636|4638.1|4632.1|4642.1|4636.1|4637.6|4631.6|6
1736874750000|2025-01-14 17:12:30|4638|4632|4640.1|4634.1|4640.1|4634.1|4637.1|4631.1|17
1736874760000|2025-01-14 17:12:40|4639.6|4633.6|4640.6|4634.6|4640.6|4634.6|4639.6|4633.6|4
1736874770000|2025-01-14 17:12:50|4641.1|4635.1|4640.8|4634.8|4641.1|4635.1|4640.8|4634.8|0
1736874780000|2025-01-14 17:13:00|4642|4636|4640.5|4634.5|4642|4636|4640.5|4634.5|30
1736874790000|2025-01-14 17:13:10|4640.3|4634.3|4639.5|4633.5|4640.5|4634.5|4639.5|4633.5|18
1736874800000|2025-01-14 17:13:20|4639.6|4633.6|4637.8|4631.8|4639.6|4633.6|4637.8|4631.8|8
1736874810000|2025-01-14 17:13:30|4636.8|4630.8|4638|4632|4638|4632|4636.8|4630.8|28
1736874820000|2025-01-14 17:13:40|4637.8|4631.8|4638.3|4632.3|4639.1|4633.1|4637.8|4631.8|7
1736874830000|2025-01-14 17:13:50|4638.5|4632.5|4638|4632|4638.6|4632.6|4638|4632|7
1736874840000|2025-01-14 17:14:00|4637.8|4631.8|4637|4631|4637.8|4631.8|4637|4631|3
1736874850000|2025-01-14 17:14:10|4637.1|4631.1|4641|4635|4641|4635|4637|4631|7
1736874860000|2025-01-14 17:14:20|4641.3|4635.3|4641|4635|4641.3|4635.3|4641|4635|4
1736874870000|2025-01-14 17:14:30|4640.6|4634.6|4641|4635|4641|4635|4640.3|4634.3|6
1736874890000|2025-01-14 17:14:50|4642|4636|4642.3|4636.3|4642.3|4636.3|4642|4636|3
1736874900000|2025-01-14 17:15:00|4642.5|4636.5|4643|4637|4643.5|4637.5|4642.5|4636.5|6
1736874910000|2025-01-14 17:15:10|4642.8|4636.8|4643.3|4637.3|4644|4638|4642.8|4636.8|37
1736874920000|2025-01-14 17:15:20|4643.5|4637.5|4642.1|4636.1|4643.5|4637.5|4642.1|4636.1|13
1736874930000|2025-01-14 17:15:30|4642|4636|4642|4636|4642|4636|4641.8|4635.8|2
1736874940000|2025-01-14 17:15:40|4641.8|4635.8|4642|4636|4642|4636|4641.8|4635.8|5
1736874950000|2025-01-14 17:15:50|4642.7|4636.7|4642.8|4636.8|4643|4637|4641|4635|55
1736874960000|2025-01-14 17:16:00|4642.5|4636.5|4644|4638|4644|4638|4642.5|4636.5|17
1736874970000|2025-01-14 17:16:10|4643.8|4637.8|4643.1|4637.1|4643.8|4637.8|4642.8|4636.8|3
1736874980000|2025-01-14 17:16:20|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.5|4637.5|12
1736874990000|2025-01-14 17:16:30|4643|4637|4642.5|4636.5|4643.3|4637.3|4642|4636|23
1736875000000|2025-01-14 17:16:40|4642.3|4636.3|4643.5|4637.5|4643.5|4637.5|4642|4636|2
1736875010000|2025-01-14 17:16:50|4643.3|4637.3|4643|4637|4643.5|4637.5|4643|4637|4
1736875020000|2025-01-14 17:17:00|4642.8|4636.8|4642.8|4636.8|4643.8|4637.8|4642.8|4636.8|69
1736875030000|2025-01-14 17:17:10|4643|4637|4643|4637|4643|4637|4642.1|4636.1|16
1736875040000|2025-01-14 17:17:20|4642.8|4636.8|4643|4637|4643|4637|4642.3|4636.3|3
1736875050000|2025-01-14 17:17:30|4642.8|4636.8|4642.8|4636.8|4643|4637|4642.8|4636.8|6
1736875060000|2025-01-14 17:17:40|4643|4637|4643.8|4637.8|4643.8|4637.8|4642.8|4636.8|1
1736875070000|2025-01-14 17:17:50|4643|4637|4642.8|4636.8|4643|4637|4642.8|4636.8|3
1736875080000|2025-01-14 17:18:00|4643|4637|4643|4637|4643|4637|4642.8|4636.8|14
1736875090000|2025-01-14 17:18:10|4643.1|4637.1|4642.8|4636.8|4643.1|4637.1|4642.8|4636.8|8
1736875100000|2025-01-14 17:18:20|4643|4637|4642.5|4636.5|4643|4637|4642.5|4636.5|15
1736875110000|2025-01-14 17:18:30|4642.8|4636.8|4643|4637|4643|4637|4642.5|4636.5|1
1736875120000|2025-01-14 17:18:40|4642.8|4636.8|4642.5|4636.5|4642.8|4636.8|4641.8|4635.8|15
1736875130000|2025-01-14 17:18:50|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642.3|4636.3|4
1736875140000|2025-01-14 17:19:00|4642.8|4636.8|4642|4636|4642.8|4636.8|4641.8|4635.8|2
1736875150000|2025-01-14 17:19:10|4641.8|4635.8|4638|4632|4642|4636|4638|4632|39
1736875160000|2025-01-14 17:19:20|4638.5|4632.5|4638|4632|4638.5|4632.5|4638|4632|17
1736875170000|2025-01-14 17:19:30|4637.8|4631.8|4634|4628|4638|4632|4634|4628|41
1736875180000|2025-01-14 17:19:40|4635|4629|4634|4628|4635|4629|4632.5|4626.5|62
1736875190000|2025-01-14 17:19:50|4633.8|4627.8|4635|4629|4635|4629|4633.8|4627.8|11
1736875200000|2025-01-14 17:20:00|4635.7|4629.7|4635.5|4629.5|4636.6|4630.6|4635.5|4629.5|11
1736875210000|2025-01-14 17:20:10|4636|4630|4636|4630|4637|4631|4636|4630|3
1736875220000|2025-01-14 17:20:20|4637|4631|4637|4631|4637|4631|4637|4631|6
1736875230000|2025-01-14 17:20:30|4637.6|4631.6|4637|4631|4638.1|4632.1|4637|4631|24
1736875240000|2025-01-14 17:20:40|4637.1|4631.1|4636.8|4630.8|4637.1|4631.1|4636.8|4630.8|3
1736875250000|2025-01-14 17:20:50|4636.7|4630.7|4635.1|4629.1|4636.7|4630.7|4634.5|4628.5|41
1736875260000|2025-01-14 17:21:00|4635|4629|4635.1|4629.1|4635.1|4629.1|4634.1|4628.1|9
1736875270000|2025-01-14 17:21:10|4635|4629|4635|4629|4635.1|4629.1|4634.8|4628.8|6
1736875280000|2025-01-14 17:21:20|4634.8|4628.8|4635|4629|4635|4629|4634.8|4628.8|0
1736875290000|2025-01-14 17:21:30|4634.8|4628.8|4633.5|4627.5|4634.8|4628.8|4633|4627|15
1736875300000|2025-01-14 17:21:40|4633.1|4627.1|4632.1|4626.1|4633.1|4627.1|4631|4625|7
1736875310000|2025-01-14 17:21:50|4632|4626|4632.6|4626.6|4632.6|4626.6|4632|4626|3
1736875320000|2025-01-14 17:22:00|4632.5|4626.5|4629.6|4623.6|4632.5|4626.5|4629.5|4623.5|22
1736875330000|2025-01-14 17:22:10|4629.1|4623.1|4630|4624|4631|4625|4629.1|4623.1|12
1736875340000|2025-01-14 17:22:20|4629|4623|4629.6|4623.6|4630|4624|4629|4623|13
1736875350000|2025-01-14 17:22:30|4629.5|4623.5|4629.5|4623.5|4629.6|4623.6|4629|4623|3
1736875360000|2025-01-14 17:22:40|4629.6|4623.6|4631|4625|4631|4625|4629.6|4623.6|5
1736875370000|2025-01-14 17:22:50|4631.1|4625.1|4633.5|4627.5|4634|4628|4631.1|4625.1|15
1736875380000|2025-01-14 17:23:00|4634|4628|4637.1|4631.1|4637.8|4631.8|4634|4628|47
1736875390000|2025-01-14 17:23:10|4636.1|4630.1|4631.6|4625.6|4636.5|4630.5|4631.6|4625.6|55
1736875400000|2025-01-14 17:23:20|4631.5|4625.5|4630.6|4624.6|4631.6|4625.6|4630.6|4624.6|19
1736875410000|2025-01-14 17:23:30|4630.5|4624.5|4631|4625|4632.1|4626.1|4630.1|4624.1|13
1736875420000|2025-01-14 17:23:40|4631.1|4625.1|4630.1|4624.1|4631.1|4625.1|4630.1|4624.1|10
1736875430000|2025-01-14 17:23:50|||||||||4
1736875440000|2025-01-14 17:24:00|4630|4624|4629.1|4623.1|4630.1|4624.1|4629|4623|16
1736875450000|2025-01-14 17:24:10|4629|4623|4630|4624|4630.1|4624.1|4629|4623|6
1736875460000|2025-01-14 17:24:20|4630.1|4624.1|4630.6|4624.6|4631|4625|4630|4624|12
1736875470000|2025-01-14 17:24:30|4630.1|4624.1|4632.1|4626.1|4632.1|4626.1|4630.1|4624.1|15
1736875480000|2025-01-14 17:24:40|4632|4626|4631.3|4625.3|4632|4626|4631.1|4625.1|42
1736875490000|2025-01-14 17:24:50|4631.1|4625.1|4631.3|4625.3|4631.3|4625.3|4631.1|4625.1|8
1736875500000|2025-01-14 17:25:00|4630.1|4624.1|4629.3|4623.3|4630.3|4624.3|4629.1|4623.1|123
1736875510000|2025-01-14 17:25:10|4629.4|4623.4|4629.8|4623.8|4629.8|4623.8|4629.3|4623.3|2
1736875520000|2025-01-14 17:25:20|4629.6|4623.6|4627.3|4621.3|4629.6|4623.6|4626.6|4620.6|22
1736875530000|2025-01-14 17:25:30|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|3
1736875540000|2025-01-14 17:25:40|4626.1|4620.1|4627.4|4621.4|4627.4|4621.4|4625.3|4619.3|34
1736875550000|2025-01-14 17:25:50|4628.3|4622.3|4629.8|4623.8|4630.3|4624.3|4628.3|4622.3|20
1736875560000|2025-01-14 17:26:00|4629.3|4623.3|4629.9|4623.9|4630.3|4624.3|4629.3|4623.3|8
1736875570000|2025-01-14 17:26:10|4631.3|4625.3|4630.3|4624.3|4631.3|4625.3|4629.8|4623.8|33
1736875580000|2025-01-14 17:26:20|||||||||19
1736875590000|2025-01-14 17:26:30|4629.4|4623.4|4629.3|4623.3|4629.4|4623.4|4629.3|4623.3|31
1736875600000|2025-01-14 17:26:40|4628.9|4622.9|4630.3|4624.3|4630.3|4624.3|4628.4|4622.4|9
1736875610000|2025-01-14 17:26:50|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|10
1736875620000|2025-01-14 17:27:00|4630.6|4624.6|4630.3|4624.3|4630.8|4624.8|4629.3|4623.3|22
1736875630000|2025-01-14 17:27:10|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|12
1736875640000|2025-01-14 17:27:20|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|8
1736875650000|2025-01-14 17:27:30|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|1
1736875660000|2025-01-14 17:27:40|4630.3|4624.3|4629.9|4623.9|4630.3|4624.3|4629.8|4623.8|20
1736875670000|2025-01-14 17:27:50|4629.8|4623.8|4630.4|4624.4|4631.1|4625.1|4629.4|4623.4|13
1736875680000|2025-01-14 17:28:00|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4630.1|4624.1|7
1736875690000|2025-01-14 17:28:10|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|11
1736875700000|2025-01-14 17:28:20|4630.4|4624.4|4629.1|4623.1|4630.4|4624.4|4629.1|4623.1|31
1736875710000|2025-01-14 17:28:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4628.4|4622.4|20
1736875720000|2025-01-14 17:28:40|4629.4|4623.4|4629.3|4623.3|4629.4|4623.4|4629.3|4623.3|5
1736875730000|2025-01-14 17:28:50|4629.4|4623.4|4633.3|4627.3|4633.3|4627.3|4629.4|4623.4|15
1736875740000|2025-01-14 17:29:00|4633.4|4627.4|4632.9|4626.9|4633.4|4627.4|4632.3|4626.3|9
1736875750000|2025-01-14 17:29:10|4632.6|4626.6|4632.3|4626.3|4632.8|4626.8|4632.3|4626.3|0
1736875760000|2025-01-14 17:29:20|4632.6|4626.6|4635.6|4629.6|4635.6|4629.6|4632.6|4626.6|14
1736875770000|2025-01-14 17:29:30|4635.8|4629.8|4639.1|4633.1|4639.1|4633.1|4635.3|4629.3|18
1736875780000|2025-01-14 17:29:40|4638.8|4632.8|4639.1|4633.1|4639.1|4633.1|4638.1|4632.1|55
1736875790000|2025-01-14 17:29:50|||||||||2
1736875800000|2025-01-14 17:30:00|4639.3|4633.3|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|50
1736875810000|2025-01-14 17:30:10|4639.3|4633.3|4640.6|4634.6|4641.3|4635.3|4639.3|4633.3|26
1736875820000|2025-01-14 17:30:20|4641.1|4635.1|4643.1|4637.1|4643.1|4637.1|4641.1|4635.1|59
1736875830000|2025-01-14 17:30:30|4642.6|4636.6|4641.3|4635.3|4642.6|4636.6|4641.3|4635.3|17
1736875840000|2025-01-14 17:30:40|4641.5|4635.5|4642.1|4636.1|4642.3|4636.3|4641.5|4635.5|13
1736875850000|2025-01-14 17:30:50|4642.3|4636.3|4641.6|4635.6|4642.3|4636.3|4641.3|4635.3|10
1736875860000|2025-01-14 17:31:00|4641.3|4635.3|4641.1|4635.1|4641.3|4635.3|4640.6|4634.6|6
1736875870000|2025-01-14 17:31:10|4641.3|4635.3|4643.1|4637.1|4643.1|4637.1|4641.1|4635.1|37
1736875880000|2025-01-14 17:31:20|4642.4|4636.4|4640.9|4634.9|4642.4|4636.4|4640.8|4634.8|20
1736875890000|2025-01-14 17:31:30|4640.8|4634.8|4640.9|4634.9|4641.3|4635.3|4640.8|4634.8|9
1736875900000|2025-01-14 17:31:40|4640.8|4634.8|4639.1|4633.1|4641.6|4635.6|4639.1|4633.1|24
1736875910000|2025-01-14 17:31:50|4641.3|4635.3|4644.1|4638.1|4645.1|4639.1|4640.8|4634.8|380
1736875920000|2025-01-14 17:32:00|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|60
1736875930000|2025-01-14 17:32:10|4644.8|4638.8|4642.6|4636.6|4644.8|4638.8|4642.6|4636.6|53
1736875940000|2025-01-14 17:32:20|4642.3|4636.3|4643.1|4637.1|4643.3|4637.3|4642.3|4636.3|3
1736875950000|2025-01-14 17:32:30|4646.3|4640.3|4647.9|4641.9|4648.3|4642.3|4646.3|4640.3|292
1736875960000|2025-01-14 17:32:40|4647.8|4641.8|4648.3|4642.3|4648.3|4642.3|4647.8|4641.8|8
1736875970000|2025-01-14 17:32:50|4648.8|4642.8|4647.3|4641.3|4648.8|4642.8|4647.1|4641.1|7
1736875980000|2025-01-14 17:33:00|4646.9|4640.9|4646.9|4640.9|4647.1|4641.1|4645.3|4639.3|21
1736875990000|2025-01-14 17:33:10|4646.8|4640.8|4646.8|4640.8|4647.1|4641.1|4646.8|4640.8|2
1736876000000|2025-01-14 17:33:20|4646.9|4640.9|4646.8|4640.8|4646.9|4640.9|4646.8|4640.8|1
1736876010000|2025-01-14 17:33:30|4646.6|4640.6|4646.3|4640.3|4646.6|4640.6|4646.3|4640.3|9
1736876020000|2025-01-14 17:33:40|4646.1|4640.1|4646.3|4640.3|4646.3|4640.3|4646.1|4640.1|6
1736876030000|2025-01-14 17:33:50|4647.3|4641.3|4646.3|4640.3|4647.3|4641.3|4646.3|4640.3|20
1736876040000|2025-01-14 17:34:00|4646.8|4640.8|4647.3|4641.3|4647.3|4641.3|4646.8|4640.8|4
1736876050000|2025-01-14 17:34:10|4648.3|4642.3|4646.3|4640.3|4648.3|4642.3|4646.3|4640.3|29
1736876060000|2025-01-14 17:34:20|4645.9|4639.9|4645.3|4639.3|4646.3|4640.3|4645.3|4639.3|9
1736876070000|2025-01-14 17:34:30|4643.9|4637.9|4643.3|4637.3|4644.3|4638.3|4643.3|4637.3|42
1736876080000|2025-01-14 17:34:40|4643.4|4637.4|4642.8|4636.8|4643.9|4637.9|4642.6|4636.6|9
1736876090000|2025-01-14 17:34:50|4643.3|4637.3|4644.3|4638.3|4644.3|4638.3|4643.3|4637.3|15
1736876100000|2025-01-14 17:35:00|4645.4|4639.4|4646.3|4640.3|4646.9|4640.9|4645.3|4639.3|35
1736876110000|2025-01-14 17:35:10|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.6|4640.6|7
1736876120000|2025-01-14 17:35:20|4646.6|4640.6|4646.3|4640.3|4646.9|4640.9|4646.3|4640.3|3
1736876130000|2025-01-14 17:35:30|4645.8|4639.8|4646.3|4640.3|4646.3|4640.3|4645.1|4639.1|39
1736876140000|2025-01-14 17:35:40|4645.8|4639.8|4645.3|4639.3|4646.1|4640.1|4645.3|4639.3|28
1736876150000|2025-01-14 17:35:50|4646|4640|4648.3|4642.3|4648.3|4642.3|4646|4640|31
1736876160000|2025-01-14 17:36:00|4647.6|4641.6|4648.3|4642.3|4648.3|4642.3|4647.6|4641.6|12
1736876170000|2025-01-14 17:36:10|4648.6|4642.6|4648.1|4642.1|4648.6|4642.6|4648.1|4642.1|37
1736876180000|2025-01-14 17:36:20|4649.1|4643.1|4649.3|4643.3|4650.1|4644.1|4649.1|4643.1|12
1736876190000|2025-01-14 17:36:30|4649.4|4643.4|4649.3|4643.3|4649.4|4643.4|4649.3|4643.3|6
1736876200000|2025-01-14 17:36:40|4649.6|4643.6|4649.3|4643.3|4649.6|4643.6|4649.3|4643.3|18
1736876210000|2025-01-14 17:36:50|4649.1|4643.1|4649.1|4643.1|4649.3|4643.3|4648.4|4642.4|14
1736876220000|2025-01-14 17:37:00|4649.3|4643.3|4650.3|4644.3|4651.1|4645.1|4649.1|4643.1|12
1736876230000|2025-01-14 17:37:10|4650.1|4644.1|4649.6|4643.6|4650.1|4644.1|4649.1|4643.1|13
1736876240000|2025-01-14 17:37:20|4651.1|4645.1|4651.3|4645.3|4651.3|4645.3|4650.3|4644.3|19
1736876250000|2025-01-14 17:37:30|4650.6|4644.6|4651.3|4645.3|4651.3|4645.3|4650.6|4644.6|8
1736876260000|2025-01-14 17:37:40|4652.3|4646.3|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|43
1736876270000|2025-01-14 17:37:50|4651.8|4645.8|4652.6|4646.6|4652.8|4646.8|4651.8|4645.8|9
1736876280000|2025-01-14 17:38:00|4652.3|4646.3|4652.6|4646.6|4652.8|4646.8|4652.3|4646.3|1
1736876290000|2025-01-14 17:38:10|4652.3|4646.3|4652.1|4646.1|4652.3|4646.3|4652.1|4646.1|6
1736876300000|2025-01-14 17:38:20|4650.4|4644.4|4648.3|4642.3|4650.4|4644.4|4647.3|4641.3|36
1736876310000|2025-01-14 17:38:30|4648.8|4642.8|4647.8|4641.8|4649.1|4643.1|4647.8|4641.8|6
1736876320000|2025-01-14 17:38:40|4647.4|4641.4|4646.3|4640.3|4647.4|4641.4|4645.9|4639.9|10
1736876330000|2025-01-14 17:38:50|4646.8|4640.8|4647.8|4641.8|4647.8|4641.8|4645.8|4639.8|14
1736876340000|2025-01-14 17:39:00|4648.3|4642.3|4647.3|4641.3|4649.3|4643.3|4647.3|4641.3|37
1736876350000|2025-01-14 17:39:10|4647.4|4641.4|4648.3|4642.3|4648.3|4642.3|4647.3|4641.3|6
1736876360000|2025-01-14 17:39:20|4648.1|4642.1|4648.1|4642.1|4649.1|4643.1|4647.6|4641.6|5
1736876370000|2025-01-14 17:39:30|4647.6|4641.6|4649.1|4643.1|4649.1|4643.1|4647.3|4641.3|9
1736876380000|2025-01-14 17:39:40|||||||||3
1736876390000|2025-01-14 17:39:50|||||||||4
1736876400000|2025-01-14 17:40:00|4649.8|4643.8|4650.1|4644.1|4650.6|4644.6|4649.8|4643.8|33
1736876410000|2025-01-14 17:40:10|4649.3|4643.3|4650.3|4644.3|4650.3|4644.3|4648.3|4642.3|12
1736876420000|2025-01-14 17:40:20|4650.1|4644.1|4651.1|4645.1|4651.1|4645.1|4649.3|4643.3|7
1736876430000|2025-01-14 17:40:30|4651.5|4645.5|4652.1|4646.1|4652.1|4646.1|4651.3|4645.3|8
1736876440000|2025-01-14 17:40:40|4651.6|4645.6|4650.8|4644.8|4651.6|4645.6|4650.3|4644.3|23
1736876450000|2025-01-14 17:40:50|4651.1|4645.1|4651.6|4645.6|4651.6|4645.6|4651.1|4645.1|2
1736876460000|2025-01-14 17:41:00|4651.8|4645.8|4652.3|4646.3|4652.3|4646.3|4651.3|4645.3|5
1736876470000|2025-01-14 17:41:10|4652.1|4646.1|4652.3|4646.3|4652.3|4646.3|4652.1|4646.1|5
1736876480000|2025-01-14 17:41:20|4652.1|4646.1|4651.9|4645.9|4652.3|4646.3|4651.3|4645.3|16
1736876490000|2025-01-14 17:41:30|4651.4|4645.4|4651.1|4645.1|4651.4|4645.4|4651.1|4645.1|10
1736876500000|2025-01-14 17:41:40|4651.3|4645.3|4652.1|4646.1|4652.1|4646.1|4651.1|4645.1|26
1736876510000|2025-01-14 17:41:50|4651.9|4645.9|4654.3|4648.3|4654.3|4648.3|4651.9|4645.9|17
1736876520000|2025-01-14 17:42:00|4653.3|4647.3|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|103
1736876530000|2025-01-14 17:42:10|4652.6|4646.6|4653.3|4647.3|4653.3|4647.3|4652.6|4646.6|12
1736876540000|2025-01-14 17:42:20|4653.6|4647.6|4654.3|4648.3|4654.6|4648.6|4653.6|4647.6|4
1736876550000|2025-01-14 17:42:30|4654.1|4648.1|4652.1|4646.1|4654.3|4648.3|4652.1|4646.1|34
1736876560000|2025-01-14 17:42:40|4655.3|4649.3|4655.1|4649.1|4656.1|4650.1|4655.1|4649.1|37
1736876570000|2025-01-14 17:42:50|4655.3|4649.3|4654.6|4648.6|4655.3|4649.3|4654.1|4648.1|30
1736876580000|2025-01-14 17:43:00|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4654.3|4648.3|11
1736876590000|2025-01-14 17:43:10|4654.3|4648.3|4653.1|4647.1|4654.3|4648.3|4652.6|4646.6|21
1736876600000|2025-01-14 17:43:20|4653.3|4647.3|4653.3|4647.3|4654|4648|4653.3|4647.3|6
1736876610000|2025-01-14 17:43:30|4653.1|4647.1|4652.3|4646.3|4653.3|4647.3|4651.3|4645.3|38
1736876620000|2025-01-14 17:43:40|4653.3|4647.3|4655.3|4649.3|4655.3|4649.3|4653.3|4647.3|17
1736876630000|2025-01-14 17:43:50|4655.4|4649.4|4655.3|4649.3|4655.6|4649.6|4655.3|4649.3|41
1736876640000|2025-01-14 17:44:00|4655.6|4649.6|4655.1|4649.1|4655.6|4649.6|4655.1|4649.1|40
1736876650000|2025-01-14 17:44:10|4654.8|4648.8|4654.3|4648.3|4655|4649|4654.1|4648.1|40
1736876660000|2025-01-14 17:44:20|4654.1|4648.1|4653.3|4647.3|4654.1|4648.1|4652.8|4646.8|56
1736876670000|2025-01-14 17:44:30|4653.1|4647.1|4651.3|4645.3|4653.1|4647.1|4651.3|4645.3|7
1736876680000|2025-01-14 17:44:40|4651.6|4645.6|4653.1|4647.1|4653.1|4647.1|4651.6|4645.6|18
1736876690000|2025-01-14 17:44:50|4654.1|4648.1|4654.6|4648.6|4654.8|4648.8|4654.1|4648.1|15
1736876700000|2025-01-14 17:45:00|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|3
1736876710000|2025-01-14 17:45:10|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|5
1736876720000|2025-01-14 17:45:20|4654.3|4648.3|4653.6|4647.6|4654.3|4648.3|4653.3|4647.3|63
1736876730000|2025-01-14 17:45:30|4653.8|4647.8|4652.3|4646.3|4654.1|4648.1|4652.1|4646.1|7
1736876740000|2025-01-14 17:45:40|4652.1|4646.1|4651.3|4645.3|4652.1|4646.1|4650.6|4644.6|12
1736876750000|2025-01-14 17:45:50|4650.6|4644.6|4651.6|4645.6|4651.6|4645.6|4650.6|4644.6|8
1736876760000|2025-01-14 17:46:00|4651.1|4645.1|4652.3|4646.3|4652.3|4646.3|4651.1|4645.1|4
1736876770000|2025-01-14 17:46:10|4652.1|4646.1|4650.1|4644.1|4652.3|4646.3|4650.1|4644.1|18
1736876780000|2025-01-14 17:46:20|4649.1|4643.1|4650.6|4644.6|4650.8|4644.8|4649.1|4643.1|56
1736876790000|2025-01-14 17:46:30|4650.1|4644.1|4650.6|4644.6|4651.1|4645.1|4650.1|4644.1|3
1736876800000|2025-01-14 17:46:40|4651.1|4645.1|4650.6|4644.6|4653.1|4647.1|4650.6|4644.6|56
1736876810000|2025-01-14 17:46:50|4651|4645|4649.9|4643.9|4651.3|4645.3|4649.1|4643.1|38
1736876820000|2025-01-14 17:47:00|4650.3|4644.3|4645|4639|4650.3|4644.3|4645|4639|140
1736876830000|2025-01-14 17:47:10|4644|4638|4644|4638|4644|4638|4643.8|4637.8|21
1736876840000|2025-01-14 17:47:20|4644.3|4638.3|4644|4638|4646.8|4640.8|4643.8|4637.8|30
1736876850000|2025-01-14 17:47:30|4644.3|4638.3|4643.8|4637.8|4644.5|4638.5|4643.5|4637.5|4
1736876860000|2025-01-14 17:47:40|4644.5|4638.5|4645.3|4639.3|4645.8|4639.8|4644.3|4638.3|2
1736876870000|2025-01-14 17:47:50|4644.8|4638.8|4643.8|4637.8|4644.8|4638.8|4643.5|4637.5|10
1736876880000|2025-01-14 17:48:00|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.2|4638.2|1
1736876890000|2025-01-14 17:48:10|4644.7|4638.7|4643.8|4637.8|4644.8|4638.8|4643.8|4637.8|6
1736876900000|2025-01-14 17:48:20|4643.3|4637.3|4641.8|4635.8|4644|4638|4641.8|4635.8|15
1736876910000|2025-01-14 17:48:30|4642|4636|4642.3|4636.3|4643|4637|4642|4636|12
1736876920000|2025-01-14 17:48:40|4642.5|4636.5|4642|4636|4642.5|4636.5|4641.8|4635.8|21
1736876930000|2025-01-14 17:48:50|4642.3|4636.3|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|16
1736876940000|2025-01-14 17:49:00|||||||||8
1736876950000|2025-01-14 17:49:10|4641.5|4635.5|4640.8|4634.8|4641.5|4635.5|4640.8|4634.8|6
1736876960000|2025-01-14 17:49:20|4639.8|4633.8|4640.3|4634.3|4640.8|4634.8|4639.8|4633.8|13
1736876970000|2025-01-14 17:49:30|4640.7|4634.7|4640.8|4634.8|4640.8|4634.8|4640.7|4634.7|0
1736876980000|2025-01-14 17:49:40|4640.7|4634.7|4640.8|4634.8|4640.8|4634.8|4640.3|4634.3|17
1736876990000|2025-01-14 17:49:50|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|5
1736877000000|2025-01-14 17:50:00|4639.5|4633.5|4639.8|4633.8|4639.8|4633.8|4639.5|4633.5|5
1736877010000|2025-01-14 17:50:10|4639.1|4633.1|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|69
1736877020000|2025-01-14 17:50:20|||||||||2
1736877030000|2025-01-14 17:50:30|4639.2|4633.2|4639.3|4633.3|4639.3|4633.3|4639.2|4633.2|36
1736877040000|2025-01-14 17:50:40|4639.7|4633.7|4640.8|4634.8|4640.8|4634.8|4639.7|4633.7|26
1736877050000|2025-01-14 17:50:50|4639.3|4633.3|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|7
1736877060000|2025-01-14 17:51:00|4637|4631|4638|4632|4638.3|4632.3|4637|4631|8
1736877070000|2025-01-14 17:51:10|4638.3|4632.3|4638.3|4632.3|4638.5|4632.5|4637.8|4631.8|8
1736877080000|2025-01-14 17:51:20|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|1
1736877090000|2025-01-14 17:51:30|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|33
1736877100000|2025-01-14 17:51:40|||||||||2
1736877110000|2025-01-14 17:51:50|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638|4632|14
1736877120000|2025-01-14 17:52:00|4638.3|4632.3|4638.8|4632.8|4638.8|4632.8|4638|4632|7
1736877130000|2025-01-14 17:52:10|4638.1|4632.1|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|17
1736877140000|2025-01-14 17:52:20|4638|4632|4638.8|4632.8|4638.8|4632.8|4638|4632|5
1736877150000|2025-01-14 17:52:30|4638.5|4632.5|4635.8|4629.8|4638.5|4632.5|4635.8|4629.8|22
1736877160000|2025-01-14 17:52:40|4636|4630|4636.8|4630.8|4636.8|4630.8|4636|4630|6
1736877170000|2025-01-14 17:52:50|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|14
1736877180000|2025-01-14 17:53:00|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|21
1736877190000|2025-01-14 17:53:10|||||||||1
1736877200000|2025-01-14 17:53:20|||||||||4
1736877210000|2025-01-14 17:53:30|||||||||6
1736877220000|2025-01-14 17:53:40|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|43
1736877230000|2025-01-14 17:53:50|4637.1|4631.1|4638|4632|4638.3|4632.3|4636.8|4630.8|18
1736877240000|2025-01-14 17:54:00|4637.8|4631.8|4639.8|4633.8|4639.8|4633.8|4637.8|4631.8|2
1736877250000|2025-01-14 17:54:10|4640|4634|4639.8|4633.8|4640|4634|4639.8|4633.8|29
1736877260000|2025-01-14 17:54:20|4639|4633|4639.8|4633.8|4639.8|4633.8|4639|4633|17
1736877270000|2025-01-14 17:54:30|||||||||1
1736877280000|2025-01-14 17:54:40|||||||||1
1736877290000|2025-01-14 17:54:50|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|19
1736877300000|2025-01-14 17:55:00|4641.8|4635.8|4643|4637|4644|4638|4641.8|4635.8|25
1736877310000|2025-01-14 17:55:10|4643.5|4637.5|4643.8|4637.8|4643.8|4637.8|4643|4637|7
1736877320000|2025-01-14 17:55:20|4644|4638|4643.8|4637.8|4644|4638|4643.8|4637.8|3
1736877330000|2025-01-14 17:55:30|4644|4638|4643.8|4637.8|4644|4638|4643.8|4637.8|21
1736877340000|2025-01-14 17:55:40|4644|4638|4644|4638|4644|4638|4643.8|4637.8|6
1736877350000|2025-01-14 17:55:50|||||||||3
1736877360000|2025-01-14 17:56:00|4643|4637|4643|4637|4644|4638|4643|4637|55
1736877370000|2025-01-14 17:56:10|4643.3|4637.3|4644|4638|4644|4638|4643.3|4637.3|6
1736877380000|2025-01-14 17:56:20|||||||||3
1736877390000|2025-01-14 17:56:30|4645|4639|4644.8|4638.8|4645|4639|4644.8|4638.8|32
1736877400000|2025-01-14 17:56:40|4644|4638|4643.3|4637.3|4644|4638|4643|4637|32
1736877410000|2025-01-14 17:56:50|4643.5|4637.5|4644|4638|4644.3|4638.3|4643.5|4637.5|16
1736877420000|2025-01-14 17:57:00|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|2
1736877430000|2025-01-14 17:57:10|4644|4638|4644.5|4638.5|4644.5|4638.5|4643.8|4637.8|12
1736877440000|2025-01-14 17:57:20|4644.3|4638.3|4644|4638|4644.3|4638.3|4644|4638|2
1736877450000|2025-01-14 17:57:30|4644.1|4638.1|4642.8|4636.8|4644.1|4638.1|4642.8|4636.8|20
1736877460000|2025-01-14 17:57:40|4643|4637|4644|4638|4644|4638|4642.3|4636.3|7
1736877470000|2025-01-14 17:57:50|4643.3|4637.3|4642.3|4636.3|4643.3|4637.3|4642.3|4636.3|12
1736877480000|2025-01-14 17:58:00|4642|4636|4641.8|4635.8|4642.3|4636.3|4641.8|4635.8|5
1736877490000|2025-01-14 17:58:10|||||||||10
1736877500000|2025-01-14 17:58:20|4642.2|4636.2|4642.5|4636.5|4643|4637|4642.2|4636.2|32
1736877510000|2025-01-14 17:58:30|4642.3|4636.3|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|8
1736877520000|2025-01-14 17:58:40|4642|4636|4642.8|4636.8|4642.8|4636.8|4641.8|4635.8|2
1736877530000|2025-01-14 17:58:50|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|10
1736877540000|2025-01-14 17:59:00|4641.5|4635.5|4640.3|4634.3|4641.5|4635.5|4640.3|4634.3|20
1736877550000|2025-01-14 17:59:10|4640.8|4634.8|4639.8|4633.8|4640.8|4634.8|4639.8|4633.8|1
1736877560000|2025-01-14 17:59:20|4640.5|4634.5|4639.8|4633.8|4640.8|4634.8|4639.8|4633.8|23
1736877570000|2025-01-14 17:59:30|4639.1|4633.1|4639.5|4633.5|4639.5|4633.5|4639|4633|12
1736877580000|2025-01-14 17:59:40|4639.1|4633.1|4638.5|4632.5|4639.1|4633.1|4638|4632|15
1736877590000|2025-01-14 17:59:50|4638.1|4632.1|4637.5|4631.5|4638.1|4632.1|4637|4631|20
1736877600000|2025-01-14 18:00:00|4637.2|4631.2|4637.7|4631.7|4637.8|4631.8|4636.8|4630.8|11
1736877610000|2025-01-14 18:00:10|4637.8|4631.8|4634.8|4628.8|4637.8|4631.8|4634|4628|11
1736877620000|2025-01-14 18:00:20|4635.3|4629.3|4636.8|4630.8|4637|4631|4635.3|4629.3|17
1736877630000|2025-01-14 18:00:30|4636.7|4630.7|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|5
1736877640000|2025-01-14 18:00:40|4635.1|4629.1|4635.8|4629.8|4635.8|4629.8|4635.1|4629.1|14
1736877650000|2025-01-14 18:00:50|4637|4631|4638|4632|4639|4633|4637|4631|12
1736877660000|2025-01-14 18:01:00|4637.8|4631.8|4636.3|4630.3|4638|4632|4636|4630|31
1736877670000|2025-01-14 18:01:10|4636.7|4630.7|4636.8|4630.8|4637|4631|4636.7|4630.7|3
1736877680000|2025-01-14 18:01:20|4637|4631|4637.8|4631.8|4637.8|4631.8|4637|4631|4
1736877690000|2025-01-14 18:01:30|4637|4631|4637.8|4631.8|4637.8|4631.8|4636.8|4630.8|20
1736877700000|2025-01-14 18:01:40|4637.3|4631.3|4637.8|4631.8|4637.8|4631.8|4637.3|4631.3|1
1736877710000|2025-01-14 18:01:50|4637.1|4631.1|4637|4631|4637.1|4631.1|4636.8|4630.8|9
1736877720000|2025-01-14 18:02:00|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|4
1736877730000|2025-01-14 18:02:10|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4637.2|4631.2|12
1736877740000|2025-01-14 18:02:20|4637|4631|4636.8|4630.8|4637|4631|4636.8|4630.8|0
1736877750000|2025-01-14 18:02:30|4637|4631|4640|4634|4641|4635|4637|4631|21
1736877760000|2025-01-14 18:02:40|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|3
1736877770000|2025-01-14 18:02:50|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4637.8|4631.8|32
1736877780000|2025-01-14 18:03:00|4638|4632|4638|4632|4638|4632|4637.8|4631.8|18
1736877790000|2025-01-14 18:03:10|4637|4631|4637|4631|4637|4631|4636.8|4630.8|4
1736877800000|2025-01-14 18:03:20|4637.3|4631.3|4637.3|4631.3|4637.6|4631.6|4637.3|4631.3|1
1736877810000|2025-01-14 18:03:30|4637.6|4631.6|4638.3|4632.3|4638.3|4632.3|4637.6|4631.6|9
1736877820000|2025-01-14 18:03:40|4638|4632|4638|4632|4638|4632|4638|4632|1
1736877830000|2025-01-14 18:03:50|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|2
1736877840000|2025-01-14 18:04:00|4638.5|4632.5|4637|4631|4638.5|4632.5|4636.8|4630.8|16
1736877850000|2025-01-14 18:04:10|4636.8|4630.8|4637|4631|4637|4631|4636.8|4630.8|4
1736877860000|2025-01-14 18:04:20|4636.8|4630.8|4637|4631|4637|4631|4636.8|4630.8|1
1736877870000|2025-01-14 18:04:30|4636.8|4630.8|4637.5|4631.5|4637.8|4631.8|4636.8|4630.8|14
1736877880000|2025-01-14 18:04:40|4637.8|4631.8|4641|4635|4641|4635|4637.8|4631.8|10
1736877890000|2025-01-14 18:04:50|4640.8|4634.8|4641|4635|4641.5|4635.5|4640.8|4634.8|2
1736877900000|2025-01-14 18:05:00|4640.3|4634.3|4640.6|4634.6|4640.6|4634.6|4640|4634|12
1736877910000|2025-01-14 18:05:10|4640.3|4634.3|4642.3|4636.3|4642.7|4636.7|4640.3|4634.3|8
1736877920000|2025-01-14 18:05:20|4642.8|4636.8|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|6
1736877930000|2025-01-14 18:05:30|4642|4636|4644|4638|4644|4638|4642|4636|9
1736877940000|2025-01-14 18:05:40|4643.8|4637.8|4645.1|4639.1|4645.1|4639.1|4643.8|4637.8|31
1736877950000|2025-01-14 18:05:50|4645|4639|4646|4640|4646.6|4640.6|4645|4639|18
1736877960000|2025-01-14 18:06:00|4644.6|4638.6|4644|4638|4645|4639|4644|4638|45
1736877970000|2025-01-14 18:06:10|4643|4637|4644|4638|4644|4638|4643|4637|6
1736877980000|2025-01-14 18:06:20|||||||||1
1736877990000|2025-01-14 18:06:30|||||||||1
1736878000000|2025-01-14 18:06:40|4643.8|4637.8|4643.3|4637.3|4644|4638|4643.3|4637.3|14
1736878010000|2025-01-14 18:06:50|4643.7|4637.7|4642|4636|4644|4638|4641.8|4635.8|12
1736878020000|2025-01-14 18:07:00|4641.3|4635.3|4640.8|4634.8|4641.3|4635.3|4640.5|4634.5|6
1736878030000|2025-01-14 18:07:10|4640|4634|4638|4632|4640|4634|4637.1|4631.1|26
1736878040000|2025-01-14 18:07:20|4637.1|4631.1|4636|4630|4637.5|4631.5|4636|4630|14
1736878050000|2025-01-14 18:07:30|4636.5|4630.5|4638|4632|4638|4632|4636.5|4630.5|4
1736878060000|2025-01-14 18:07:40|||||||||3
1736878070000|2025-01-14 18:07:50|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4636.3|4630.3|4
1736878080000|2025-01-14 18:08:00|4637.5|4631.5|4638.5|4632.5|4638.5|4632.5|4637.5|4631.5|3
1736878090000|2025-01-14 18:08:10|4638.6|4632.6|4640.3|4634.3|4640.5|4634.5|4638.3|4632.3|8
1736878100000|2025-01-14 18:08:20|4640|4634|4641.5|4635.5|4641.5|4635.5|4640|4634|1
1736878110000|2025-01-14 18:08:30|4641.8|4635.8|4642.3|4636.3|4642.3|4636.3|4641.8|4635.8|9
1736878120000|2025-01-14 18:08:40|4642|4636|4643|4637|4643|4637|4641.8|4635.8|5
1736878130000|2025-01-14 18:08:50|4642.8|4636.8|4643|4637|4643|4637|4642.8|4636.8|4
1736878140000|2025-01-14 18:09:00|4643.3|4637.3|4644.8|4638.8|4645|4639|4643.3|4637.3|4
1736878150000|2025-01-14 18:09:10|4644|4638|4644|4638|4644|4638|4643.8|4637.8|3
1736878160000|2025-01-14 18:09:20|4644.3|4638.3|4644.7|4638.7|4644.7|4638.7|4644.3|4638.3|1
1736878170000|2025-01-14 18:09:30|4644.8|4638.8|4644.3|4638.3|4645.7|4639.7|4644.3|4638.3|18
1736878180000|2025-01-14 18:09:40|4644|4638|4644.3|4638.3|4644.8|4638.8|4643.8|4637.8|1
1736878190000|2025-01-14 18:09:50|4644|4638|4643.8|4637.8|4644|4638|4643.8|4637.8|3
1736878200000|2025-01-14 18:10:00|4644|4638|4644.8|4638.8|4645|4639|4644|4638|4
1736878210000|2025-01-14 18:10:10|4644|4638|4644.3|4638.3|4644.3|4638.3|4644|4638|12
1736878220000|2025-01-14 18:10:20|4644.5|4638.5|4643.8|4637.8|4644.5|4638.5|4643.3|4637.3|6
1736878230000|2025-01-14 18:10:30|4644|4638|4645|4639|4645|4639|4644|4638|6
1736878240000|2025-01-14 18:10:40|4644.8|4638.8|4645|4639|4645|4639|4644.8|4638.8|5
1736878250000|2025-01-14 18:10:50|4644.8|4638.8|4644.3|4638.3|4644.8|4638.8|4644|4638|15
1736878260000|2025-01-14 18:11:00|4644.5|4638.5|4645.1|4639.1|4647.6|4641.6|4644.3|4638.3|23
1736878270000|2025-01-14 18:11:10|4644.6|4638.6|4643.6|4637.6|4644.8|4638.8|4643.6|4637.6|13
1736878280000|2025-01-14 18:11:20|4643.5|4637.5|4642.1|4636.1|4644|4638|4642.1|4636.1|21
1736878290000|2025-01-14 18:11:30|4642|4636|4643|4637|4643|4637|4641.8|4635.8|26
1736878300000|2025-01-14 18:11:40|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642|4636|9
1736878310000|2025-01-14 18:11:50|4642|4636|4643|4637|4643|4637|4642|4636|3
1736878320000|2025-01-14 18:12:00|4642.8|4636.8|4643.3|4637.3|4643.5|4637.5|4642.8|4636.8|6
1736878330000|2025-01-14 18:12:10|4643.5|4637.5|4644|4638|4644.3|4638.3|4643.5|4637.5|18
1736878340000|2025-01-14 18:12:20|4644.3|4638.3|4645|4639|4645|4639|4643.8|4637.8|17
1736878350000|2025-01-14 18:12:30|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|13
1736878360000|2025-01-14 18:12:40|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|7
1736878370000|2025-01-14 18:12:50|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|1
1736878380000|2025-01-14 18:13:00|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|36
1736878390000|2025-01-14 18:13:10|||||||||1
1736878400000|2025-01-14 18:13:20|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|3
1736878410000|2025-01-14 18:13:30|4645|4639|4645|4639|4645|4639|4645|4639|2
1736878420000|2025-01-14 18:13:40|||||||||2
1736878430000|2025-01-14 18:13:50|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|9
1736878440000|2025-01-14 18:14:00|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|1
1736878450000|2025-01-14 18:14:10|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|6
1736878460000|2025-01-14 18:14:20|4644.8|4638.8|4645|4639|4645|4639|4644.8|4638.8|2
1736878470000|2025-01-14 18:14:30|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|4
1736878480000|2025-01-14 18:14:40|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|1
1736878490000|2025-01-14 18:14:50|4645.1|4639.1|4647|4641|4647|4641|4645.1|4639.1|19
1736878500000|2025-01-14 18:15:00|4646.8|4640.8|4647.1|4641.1|4647.1|4641.1|4646.8|4640.8|3
1736878510000|2025-01-14 18:15:10|||||||||3
1736878520000|2025-01-14 18:15:20|4648|4642|4645|4639|4648|4642|4645|4639|31
1736878530000|2025-01-14 18:15:30|4644.8|4638.8|4646|4640|4646|4640|4644.8|4638.8|9
1736878540000|2025-01-14 18:15:40|4645.6|4639.6|4645.1|4639.1|4645.6|4639.6|4645|4639|15
1736878550000|2025-01-14 18:15:50|4645|4639|4644.1|4638.1|4645|4639|4644.1|4638.1|3
1736878560000|2025-01-14 18:16:00|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|3
1736878570000|2025-01-14 18:16:10|4644.8|4638.8|4645|4639|4645|4639|4644.6|4638.6|1
1736878580000|2025-01-14 18:16:20|4644.6|4638.6|4645|4639|4645|4639|4644.1|4638.1|5
1736878600000|2025-01-14 18:16:40|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|0
1736878610000|2025-01-14 18:16:50|4644.3|4638.3|4643.1|4637.1|4644.3|4638.3|4643.1|4637.1|15
1736878620000|2025-01-14 18:17:00|4643|4637|4643|4637|4643|4637|4642.8|4636.8|0
1736878630000|2025-01-14 18:17:10|4642|4636|4642|4636|4642.5|4636.5|4642|4636|21
1736878640000|2025-01-14 18:17:20|4641.7|4635.7|4639|4633|4641.7|4635.7|4639|4633|34
1736878650000|2025-01-14 18:17:30|4638.8|4632.8|4636.8|4630.8|4638.8|4632.8|4636.8|4630.8|23
1736878660000|2025-01-14 18:17:40|4636|4630|4635.8|4629.8|4636|4630|4635.8|4629.8|37
1736878670000|2025-01-14 18:17:50|4634.8|4628.8|4633.8|4627.8|4634.8|4628.8|4633.8|4627.8|28
1736878680000|2025-01-14 18:18:00|4634|4628|4629.8|4623.8|4634.1|4628.1|4629.8|4623.8|50
1736878690000|2025-01-14 18:18:10|4629|4623|4624.6|4618.6|4629|4623|4624.5|4618.5|88
1736878700000|2025-01-14 18:18:20|4624.3|4618.3|4622.5|4616.5|4625|4619|4622|4616|33
1736878710000|2025-01-14 18:18:30|4622.8|4616.8|4622.3|4616.3|4623|4617|4622|4616|4
1736878720000|2025-01-14 18:18:40|4622.5|4616.5|4624|4618|4624|4618|4622.3|4616.3|19
1736878730000|2025-01-14 18:18:50|4624.3|4618.3|4625.5|4619.5|4625.5|4619.5|4624.3|4618.3|3
1736878740000|2025-01-14 18:19:00|4625.6|4619.6|4625.5|4619.5|4626.3|4620.3|4625.3|4619.3|9
1736878750000|2025-01-14 18:19:10|4625.7|4619.7|4625.5|4619.5|4626|4620|4625.3|4619.3|2
1736878760000|2025-01-14 18:19:20|4625.3|4619.3|4625.5|4619.5|4625.7|4619.7|4625.3|4619.3|8
1736878770000|2025-01-14 18:19:30|4625.2|4619.2|4625.5|4619.5|4625.5|4619.5|4625|4619|11
1736878780000|2025-01-14 18:19:40|4625.3|4619.3|4628.2|4622.2|4628.2|4622.2|4625.3|4619.3|9
1736878790000|2025-01-14 18:19:50|4629|4623|4627.8|4621.8|4629|4623|4627.8|4621.8|12
1736878800000|2025-01-14 18:20:00|4628|4622|4628|4622|4628.8|4622.8|4627.8|4621.8|6
1736878810000|2025-01-14 18:20:10|4627.8|4621.8|4631|4625|4631|4625|4627.8|4621.8|12
1736878820000|2025-01-14 18:20:20|4631.3|4625.3|4631.8|4625.8|4631.8|4625.8|4631.3|4625.3|10
1736878830000|2025-01-14 18:20:30|4631.5|4625.5|4631|4625|4631.5|4625.5|4630.8|4624.8|10
1736878840000|2025-01-14 18:20:40|4630.8|4624.8|4631.8|4625.8|4632|4626|4630.8|4624.8|11
1736878850000|2025-01-14 18:20:50|4632|4626|4632.8|4626.8|4632.8|4626.8|4631|4625|11
1736878860000|2025-01-14 18:21:00|4634|4628|4634|4628|4634.3|4628.3|4634|4628|1
1736878870000|2025-01-14 18:21:10|4634.7|4628.7|4635.4|4629.4|4635.4|4629.4|4634.7|4628.7|6
1736878880000|2025-01-14 18:21:20|4634.9|4628.9|4637.4|4631.4|4637.4|4631.4|4634.9|4628.9|15
1736878890000|2025-01-14 18:21:30|4637|4631|4637|4631|4637|4631|4636.9|4630.9|2
1736878900000|2025-01-14 18:21:40|4637.4|4631.4|4634|4628|4637.9|4631.9|4634|4628|27
1736878910000|2025-01-14 18:21:50|4633.7|4627.7|4633.2|4627.2|4633.7|4627.7|4632|4626|12
1736878920000|2025-01-14 18:22:00|4633.5|4627.5|4633.5|4627.5|4634|4628|4633.5|4627.5|12
1736878930000|2025-01-14 18:22:10|4633.9|4627.9|4631.5|4625.5|4633.9|4627.9|4631.4|4625.4|3
1736878940000|2025-01-14 18:22:20|4631.4|4625.4|4630|4624|4631.4|4625.4|4630|4624|7
1736878950000|2025-01-14 18:22:30|4630.5|4624.5|4630|4624|4630.5|4624.5|4630|4624|1
1736878960000|2025-01-14 18:22:40|4629.9|4623.9|4627.9|4621.9|4630.2|4624.2|4627.9|4621.9|21
1736878970000|2025-01-14 18:22:50|4626.9|4620.9|4629.4|4623.4|4629.5|4623.5|4626.9|4620.9|51
1736878980000|2025-01-14 18:23:00|4629.5|4623.5|4629|4623|4630|4624|4628.9|4622.9|3
1736878990000|2025-01-14 18:23:10|4629.4|4623.4|4629|4623|4630|4624|4629|4623|3
1736879000000|2025-01-14 18:23:20|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|1
1736879020000|2025-01-14 18:23:40|4629.5|4623.5|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|8
1736879030000|2025-01-14 18:23:50|4629|4623|4629|4623|4629|4623|4629|4623|1
1736879040000|2025-01-14 18:24:00|4629.2|4623.2|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|28
1736879050000|2025-01-14 18:24:10|4629|4623|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|6
1736879060000|2025-01-14 18:24:20|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4629.9|4623.9|23
1736879070000|2025-01-14 18:24:30|||||||||1
1736879080000|2025-01-14 18:24:40|4631.9|4625.9|4633|4627|4633|4627|4631.9|4625.9|5
1736879090000|2025-01-14 18:24:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1736879100000|2025-01-14 18:25:00|4633|4627|4632.9|4626.9|4633.9|4627.9|4632.9|4626.9|6
1736879110000|2025-01-14 18:25:10|4633.4|4627.4|4632.4|4626.4|4633.4|4627.4|4632.4|4626.4|8
1736879120000|2025-01-14 18:25:20|4632.7|4626.7|4633.4|4627.4|4633.4|4627.4|4632|4626|6
1736879130000|2025-01-14 18:25:30|4633.7|4627.7|4633.4|4627.4|4633.9|4627.9|4633|4627|31
1736879140000|2025-01-14 18:25:40|4633.9|4627.9|4633|4627|4633.9|4627.9|4633|4627|2
1736879150000|2025-01-14 18:25:50|4632.9|4626.9|4633.4|4627.4|4633.4|4627.4|4632.9|4626.9|27
1736879160000|2025-01-14 18:26:00|4633|4627|4633|4627|4633.2|4627.2|4633|4627|5
1736879170000|2025-01-14 18:26:10|4632.9|4626.9|4633.9|4627.9|4633.9|4627.9|4632.9|4626.9|1
1736879190000|2025-01-14 18:26:30|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|14
1736879200000|2025-01-14 18:26:40|4632.4|4626.4|4631.9|4625.9|4632.9|4626.9|4631.9|4625.9|8
1736879210000|2025-01-14 18:26:50|4632|4626|4633.4|4627.4|4633.4|4627.4|4631.9|4625.9|4
1736879220000|2025-01-14 18:27:00|4633|4627|4633.9|4627.9|4633.9|4627.9|4633|4627|18
1736879230000|2025-01-14 18:27:10|||||||||6
1736879240000|2025-01-14 18:27:20|4632.9|4626.9|4632.5|4626.5|4632.9|4626.9|4631.9|4625.9|57
1736879250000|2025-01-14 18:27:30|4632.7|4626.7|4634.4|4628.4|4635.2|4629.2|4632.7|4626.7|47
1736879260000|2025-01-14 18:27:40|4634|4628|4633.5|4627.5|4634.5|4628.5|4633|4627|25
1736879270000|2025-01-14 18:27:50|4635.2|4629.2|4634|4628|4635.2|4629.2|4634|4628|19
1736879280000|2025-01-14 18:28:00|4634.4|4628.4|4633.5|4627.5|4634.5|4628.5|4633.5|4627.5|1
1736879290000|2025-01-14 18:28:10|4634|4628|4633|4627|4634|4628|4633|4627|13
1736879300000|2025-01-14 18:28:20|4634|4628|4635|4629|4635|4629|4634|4628|5
1736879310000|2025-01-14 18:28:30|4634.7|4628.7|4634.5|4628.5|4634.7|4628.7|4634.2|4628.2|5
1736879320000|2025-01-14 18:28:40|4634.2|4628.2|4629|4623|4634.4|4628.4|4628.7|4622.7|119
1736879330000|2025-01-14 18:28:50|4629.9|4623.9|4629.5|4623.5|4629.9|4623.9|4629.5|4623.5|8
1736879340000|2025-01-14 18:29:00|4629.4|4623.4|4629|4623|4629.5|4623.5|4629|4623|0
1736879350000|2025-01-14 18:29:10|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|4
1736879360000|2025-01-14 18:29:20|4629.5|4623.5|4631|4625|4631.4|4625.4|4629.5|4623.5|18
1736879370000|2025-01-14 18:29:30|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|1
1736879380000|2025-01-14 18:29:40|4631|4625|4630.4|4624.4|4631|4625|4630.2|4624.2|11
1736879390000|2025-01-14 18:29:50|4630.5|4624.5|4630.5|4624.5|4630.9|4624.9|4630|4624|2
1736879400000|2025-01-14 18:30:00|4630.4|4624.4|4630|4624|4630.5|4624.5|4630|4624|10
1736879410000|2025-01-14 18:30:10|4629.9|4623.9|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|2
1736879420000|2025-01-14 18:30:20|4629|4623|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|16
1736879430000|2025-01-14 18:30:30|4630.4|4624.4|4629.5|4623.5|4630.4|4624.4|4629.4|4623.4|6
1736879440000|2025-01-14 18:30:40|4629.4|4623.4|4630|4624|4630.4|4624.4|4629.4|4623.4|1
1736879450000|2025-01-14 18:30:50|4630.2|4624.2|4631|4625|4631.9|4625.9|4630.2|4624.2|8
1736879460000|2025-01-14 18:31:00|4630.9|4624.9|4630.4|4624.4|4630.9|4624.9|4629.9|4623.9|8
1736879470000|2025-01-14 18:31:10|4630.7|4624.7|4630.9|4624.9|4630.9|4624.9|4630.7|4624.7|1
1736879480000|2025-01-14 18:31:20|4631|4625|4632.9|4626.9|4632.9|4626.9|4630.9|4624.9|18
1736879490000|2025-01-14 18:31:30|4633|4627|4633.9|4627.9|4633.9|4627.9|4633|4627|68
1736879500000|2025-01-14 18:31:40|4634|4628|4635|4629|4635|4629|4634|4628|3
1736879510000|2025-01-14 18:31:50|||||||||2
1736879520000|2025-01-14 18:32:00|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.5|4628.5|4
1736879530000|2025-01-14 18:32:10|4635|4629|4635|4629|4635|4629|4634.9|4628.9|0
1736879540000|2025-01-14 18:32:20|4634|4628|4633.2|4627.2|4634|4628|4633|4627|22
1736879550000|2025-01-14 18:32:30|4633|4627|4633.9|4627.9|4634|4628|4633|4627|2
1736879560000|2025-01-14 18:32:40|4634|4628|4631.5|4625.5|4634|4628|4631.5|4625.5|15
1736879570000|2025-01-14 18:32:50|4631.2|4625.2|4631.5|4625.5|4631.9|4625.9|4631|4625|1
1736879580000|2025-01-14 18:33:00|4631.4|4625.4|4631.2|4625.2|4631.5|4625.5|4631|4625|1
1736879590000|2025-01-14 18:33:10|4631|4625|4632|4626|4632|4626|4630.9|4624.9|1
1736879600000|2025-01-14 18:33:20|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|0
1736879610000|2025-01-14 18:33:30|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|1
1736879620000|2025-01-14 18:33:40|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|0
1736879630000|2025-01-14 18:33:50|4632.9|4626.9|4633.5|4627.5|4633.5|4627.5|4632.9|4626.9|10
1736879640000|2025-01-14 18:34:00|4634|4628|4634|4628|4634|4628|4633.9|4627.9|3
1736879650000|2025-01-14 18:34:10|4635|4629|4635|4629|4635|4629|4634.9|4628.9|5
1736879660000|2025-01-14 18:34:20|4634|4628|4634|4628|4634|4628|4634|4628|22
1736879670000|2025-01-14 18:34:30|4634.7|4628.7|4635|4629|4635|4629|4634.4|4628.4|3
1736879680000|2025-01-14 18:34:40|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1736879690000|2025-01-14 18:34:50|||||||||2
1736879700000|2025-01-14 18:35:00|4635|4629|4635.5|4629.5|4635.5|4629.5|4635|4629|3
1736879710000|2025-01-14 18:35:10|4635.2|4629.2|4634.9|4628.9|4635.2|4629.2|4633.9|4627.9|12
1736879720000|2025-01-14 18:35:20|4635|4629|4635.5|4629.5|4635.5|4629.5|4635|4629|7
1736879730000|2025-01-14 18:35:30|4635.4|4629.4|4635.4|4629.4|4635.5|4629.5|4635|4629|4
1736879740000|2025-01-14 18:35:40|4635|4629|4635|4629|4635.7|4629.7|4635|4629|5
1736879750000|2025-01-14 18:35:50|4634.9|4628.9|4634|4628|4634.9|4628.9|4634|4628|17
1736879760000|2025-01-14 18:36:00|4633.9|4627.9|4632|4626|4633.9|4627.9|4632|4626|11
1736879770000|2025-01-14 18:36:10|4632.2|4626.2|4632|4626|4632.2|4626.2|4632|4626|1
1736879780000|2025-01-14 18:36:20|4631.4|4625.4|4631|4625|4631.4|4625.4|4630|4624|18
1736879790000|2025-01-14 18:36:30|4632|4626|4632.5|4626.5|4633|4627|4632|4626|6
1736879800000|2025-01-14 18:36:40|4632.2|4626.2|4632|4626|4633|4627|4632|4626|20
1736879810000|2025-01-14 18:36:50|4632.4|4626.4|4633.9|4627.9|4633.9|4627.9|4632.4|4626.4|8
1736879820000|2025-01-14 18:37:00|4634|4628|4631.9|4625.9|4634|4628|4631.9|4625.9|10
1736879830000|2025-01-14 18:37:10|4632|4626|4632|4626|4632|4626|4631.9|4625.9|1
1736879840000|2025-01-14 18:37:20|||||||||8
1736879850000|2025-01-14 18:37:30|4631.9|4625.9|4628.9|4622.9|4631.9|4625.9|4628.9|4622.9|17
1736879860000|2025-01-14 18:37:40|||||||||3
1736879870000|2025-01-14 18:37:50|||||||||5
1736879880000|2025-01-14 18:38:00|4630.9|4624.9|4630.9|4624.9|4631|4625|4630.9|4624.9|34
1736879890000|2025-01-14 18:38:10|4631|4625|4631|4625|4631|4625|4631|4625|1
1736879900000|2025-01-14 18:38:20|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|7
1736879910000|2025-01-14 18:38:30|4632|4626|4632.9|4626.9|4633|4627|4632|4626|6
1736879920000|2025-01-14 18:38:40|4631.9|4625.9|4632.4|4626.4|4632.4|4626.4|4631.9|4625.9|20
1736879930000|2025-01-14 18:38:50|4632.5|4626.5|4632.9|4626.9|4633|4627|4632.5|4626.5|2
1736879940000|2025-01-14 18:39:00|4633|4627|4633|4627|4633.5|4627.5|4632.4|4626.4|7
1736879950000|2025-01-14 18:39:10|4633.4|4627.4|4633.4|4627.4|4633.9|4627.9|4633|4627|11
1736879960000|2025-01-14 18:39:20|4633.5|4627.5|4633.4|4627.4|4633.9|4627.9|4633.4|4627.4|3
1736879970000|2025-01-14 18:39:30|4633.5|4627.5|4632.9|4626.9|4633.5|4627.5|4632.5|4626.5|6
1736879980000|2025-01-14 18:39:40|4633.4|4627.4|4634|4628|4634|4628|4633.4|4627.4|2
1736879990000|2025-01-14 18:39:50|4633.9|4627.9|4634|4628|4634|4628|4633.9|4627.9|2
1736880000000|2025-01-14 18:40:00|4633.9|4627.9|4632.9|4626.9|4634|4628|4632.9|4626.9|10
1736880010000|2025-01-14 18:40:10|4633|4627|4633.5|4627.5|4633.5|4627.5|4632.9|4626.9|3
1736880020000|2025-01-14 18:40:20|4633.4|4627.4|4633|4627|4633.5|4627.5|4633|4627|3
1736880030000|2025-01-14 18:40:30|4633.5|4627.5|4633|4627|4633.5|4627.5|4633|4627|2
1736880040000|2025-01-14 18:40:40|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|5
1736880050000|2025-01-14 18:40:50|4633|4627|4633|4627|4634|4628|4632.9|4626.9|13
1736880060000|2025-01-14 18:41:00|4633.4|4627.4|4633.9|4627.9|4633.9|4627.9|4633|4627|4
1736880070000|2025-01-14 18:41:10|4634|4628|4635|4629|4635|4629|4634|4628|7
1736880080000|2025-01-14 18:41:20|4634.9|4628.9|4633.9|4627.9|4634.9|4628.9|4633.9|4627.9|2
1736880090000|2025-01-14 18:41:30|4634|4628|4634.5|4628.5|4634.9|4628.9|4633.9|4627.9|2
1736880100000|2025-01-14 18:41:40|4634.2|4628.2|4634.4|4628.4|4634.7|4628.7|4633.9|4627.9|9
1736880110000|2025-01-14 18:41:50|4634|4628|4636|4630|4636|4630|4634|4628|19
1736880120000|2025-01-14 18:42:00|4637|4631|4637|4631|4637|4631|4637|4631|6
1736880130000|2025-01-14 18:42:10|4638|4632|4639|4633|4639|4633|4638|4632|21
1736880140000|2025-01-14 18:42:20|4639.7|4633.7|4640.5|4634.5|4640.5|4634.5|4639.5|4633.5|9
1736880150000|2025-01-14 18:42:30|4642|4636|4642|4636|4642.5|4636.5|4642|4636|140
1736880160000|2025-01-14 18:42:40|4642.4|4636.4|4641.9|4635.9|4642.7|4636.7|4641.9|4635.9|8
1736880180000|2025-01-14 18:43:00|4641|4635|4641.5|4635.5|4641.9|4635.9|4640.5|4634.5|10
1736880190000|2025-01-14 18:43:10|4641.9|4635.9|4637.4|4631.4|4641.9|4635.9|4636.9|4630.9|51
1736880200000|2025-01-14 18:43:20|4637.5|4631.5|4637|4631|4637.5|4631.5|4636.9|4630.9|1
1736880210000|2025-01-14 18:43:30|4636.9|4630.9|4636.9|4630.9|4637|4631|4636.9|4630.9|8
1736880220000|2025-01-14 18:43:40|4636.2|4630.2|4637.5|4631.5|4637.5|4631.5|4635|4629|34
1736880230000|2025-01-14 18:43:50|4636.7|4630.7|4638|4632|4638|4632|4636.7|4630.7|12
1736880240000|2025-01-14 18:44:00|4637.2|4631.2|4638|4632|4638.5|4632.5|4636.9|4630.9|14
1736880250000|2025-01-14 18:44:10|4637.7|4631.7|4636.7|4630.7|4637.7|4631.7|4636.7|4630.7|16
1736880260000|2025-01-14 18:44:20|4637.2|4631.2|4637|4631|4638.5|4632.5|4637|4631|6
1736880270000|2025-01-14 18:44:30|4637.4|4631.4|4638|4632|4638|4632|4637.4|4631.4|0
1736880280000|2025-01-14 18:44:40|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|2
1736880290000|2025-01-14 18:44:50|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|2
1736880300000|2025-01-14 18:45:00|4638|4632|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|5
1736880310000|2025-01-14 18:45:10|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|4
1736880320000|2025-01-14 18:45:20|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|7
1736880330000|2025-01-14 18:45:30|4637.2|4631.2|4636.9|4630.9|4637.2|4631.2|4636.9|4630.9|15
1736880340000|2025-01-14 18:45:40|4637|4631|4637|4631|4637|4631|4636|4630|30
1736880350000|2025-01-14 18:45:50|4637.5|4631.5|4637.2|4631.2|4638|4632|4637.2|4631.2|4
1736880360000|2025-01-14 18:46:00|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|2
1736880370000|2025-01-14 18:46:10|4637.7|4631.7|4640|4634|4640.9|4634.9|4637.7|4631.7|38
1736880380000|2025-01-14 18:46:20|4639.7|4633.7|4640|4634|4640|4634|4639.7|4633.7|43
1736880390000|2025-01-14 18:46:30|||||||||1
1736880400000|2025-01-14 18:46:40|4639.9|4633.9|4639.2|4633.2|4639.9|4633.9|4639.2|4633.2|14
1736880410000|2025-01-14 18:46:50|4639.9|4633.9|4640|4634|4640|4634|4639.9|4633.9|17
1736880420000|2025-01-14 18:47:00|4640.2|4634.2|4638.5|4632.5|4640.2|4634.2|4638.5|4632.5|19
1736880430000|2025-01-14 18:47:10|4638.7|4632.7|4638.5|4632.5|4638.7|4632.7|4638.2|4632.2|15
1736880440000|2025-01-14 18:47:20|4638.2|4632.2|4636|4630|4638.2|4632.2|4635.5|4629.5|17
1736880450000|2025-01-14 18:47:30|4635.5|4629.5|4637|4631|4637|4631|4635.2|4629.2|25
1736880460000|2025-01-14 18:47:40|4637.2|4631.2|4635.9|4629.9|4637.2|4631.2|4635.9|4629.9|13
1736880470000|2025-01-14 18:47:50|4635.5|4629.5|4634.5|4628.5|4635.5|4629.5|4634.2|4628.2|24
1736880480000|2025-01-14 18:48:00|4633.5|4627.5|4633.2|4627.2|4633.9|4627.9|4632.5|4626.5|59
1736880490000|2025-01-14 18:48:10|4633|4627|4633.2|4627.2|4633.9|4627.9|4633|4627|6
1736880500000|2025-01-14 18:48:20|4633.5|4627.5|4633|4627|4633.5|4627.5|4633|4627|11
1736880510000|2025-01-14 18:48:30|4633.2|4627.2|4631.9|4625.9|4633.5|4627.5|4631.9|4625.9|12
1736880520000|2025-01-14 18:48:40|4631.2|4625.2|4628.7|4622.7|4632.2|4626.2|4628.7|4622.7|614
1736880530000|2025-01-14 18:48:50|4628.8|4622.8|4628.2|4622.2|4628.8|4622.8|4628.2|4622.2|0
1736880540000|2025-01-14 18:49:00|4628.3|4622.3|4630|4624|4630|4624|4628.3|4622.3|5
1736880550000|2025-01-14 18:49:10|4630.2|4624.2|4629.2|4623.2|4630.2|4624.2|4629.2|4623.2|17
1736880560000|2025-01-14 18:49:20|||||||||12
1736880570000|2025-01-14 18:49:30|4629.5|4623.5|4632.7|4626.7|4633|4627|4629.5|4623.5|20
1736880580000|2025-01-14 18:49:40|4633|4627|4633.5|4627.5|4633.5|4627.5|4633|4627|15
1736880590000|2025-01-14 18:49:50|4633.7|4627.7|4633|4627|4633.7|4627.7|4632.9|4626.9|3
1736880600000|2025-01-14 18:50:00|4632.5|4626.5|4636.4|4630.4|4636.5|4630.5|4632.5|4626.5|28
1736880610000|2025-01-14 18:50:10|4636.5|4630.5|4637.5|4631.5|4637.5|4631.5|4636.5|4630.5|19
1736880620000|2025-01-14 18:50:20|4637.4|4631.4|4638.4|4632.4|4638.4|4632.4|4637.4|4631.4|2
1736880630000|2025-01-14 18:50:30|4638.5|4632.5|4638.4|4632.4|4638.5|4632.5|4638.4|4632.4|0
1736880640000|2025-01-14 18:50:40|4637.9|4631.9|4638.5|4632.5|4638.5|4632.5|4637.9|4631.9|3
1736880650000|2025-01-14 18:50:50|4638.4|4632.4|4638.4|4632.4|4638.5|4632.5|4638.4|4632.4|1
1736880660000|2025-01-14 18:51:00|4638|4632|4638|4632|4639.4|4633.4|4638|4632|9
1736880670000|2025-01-14 18:51:10|4637.4|4631.4|4636|4630|4637.4|4631.4|4635.5|4629.5|14
1736880680000|2025-01-14 18:51:20|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4635.9|4629.9|1
1736880690000|2025-01-14 18:51:30|4636|4630|4635.9|4629.9|4636|4630|4635.9|4629.9|3
1736880700000|2025-01-14 18:51:40|4635.7|4629.7|4634.9|4628.9|4635.7|4629.7|4634.9|4628.9|1
1736880710000|2025-01-14 18:51:50|4634|4628|4633|4627|4634|4628|4633|4627|38
1736880720000|2025-01-14 18:52:00|4632.9|4626.9|4631.5|4625.5|4632.9|4626.9|4631.5|4625.5|5
1736880730000|2025-01-14 18:52:10|4631.9|4625.9|4630.5|4624.5|4631.9|4625.9|4630|4624|38
1736880740000|2025-01-14 18:52:20|4631|4625|4631|4625|4631.2|4625.2|4631|4625|15
1736880750000|2025-01-14 18:52:30|4630.9|4624.9|4630|4624|4630.9|4624.9|4629.2|4623.2|56
1736880760000|2025-01-14 18:52:40|4631|4625|4631|4625|4631.9|4625.9|4630|4624|36
1736880770000|2025-01-14 18:52:50|4630.9|4624.9|4630|4624|4631|4625|4629.9|4623.9|8
1736880780000|2025-01-14 18:53:00|4629.9|4623.9|4630.2|4624.2|4630.2|4624.2|4629.9|4623.9|2
1736880790000|2025-01-14 18:53:10|4630.9|4624.9|4631|4625|4631|4625|4630.9|4624.9|5
1736880800000|2025-01-14 18:53:20|4630.9|4624.9|4631.2|4625.2|4631.2|4625.2|4630.9|4624.9|29
1736880810000|2025-01-14 18:53:30|4631|4625|4630.5|4624.5|4631|4625|4630.2|4624.2|21
1736880820000|2025-01-14 18:53:40|4630.2|4624.2|4630|4624|4630.2|4624.2|4629|4623|5
1736880840000|2025-01-14 18:54:00|4630.7|4624.7|4630.2|4624.2|4631|4625|4630|4624|8
1736880850000|2025-01-14 18:54:10|4630.5|4624.5|4630.2|4624.2|4631|4625|4630.2|4624.2|38
1736880860000|2025-01-14 18:54:20|4630.5|4624.5|4630.2|4624.2|4630.5|4624.5|4630.2|4624.2|13
1736880870000|2025-01-14 18:54:30|4630|4624|4629.5|4623.5|4630|4624|4629.2|4623.2|22
1736880880000|2025-01-14 18:54:40|4629.2|4623.2|4629|4623|4630|4624|4629|4623|16
1736880890000|2025-01-14 18:54:50|4629.7|4623.7|4631|4625|4631|4625|4629|4623|49
1736880900000|2025-01-14 18:55:00|4631.2|4625.2|4627.9|4621.9|4631.4|4625.4|4627.9|4621.9|29
1736880910000|2025-01-14 18:55:10|4628|4622|4628.4|4622.4|4628.5|4622.5|4628|4622|6
1736880920000|2025-01-14 18:55:20|4628.5|4622.5|4629|4623|4629.4|4623.4|4628.5|4622.5|0
1736880930000|2025-01-14 18:55:30|4629.4|4623.4|4627.9|4621.9|4629.5|4623.5|4627.9|4621.9|65
1736880940000|2025-01-14 18:55:40|4628.4|4622.4|4628.2|4622.2|4629|4623|4628.2|4622.2|10
1736880950000|2025-01-14 18:55:50|4628.5|4622.5|4628|4622|4629|4623|4628|4622|17
1736880960000|2025-01-14 18:56:00|4628.2|4622.2|4626.9|4620.9|4628.5|4622.5|4626.9|4620.9|57
1736880970000|2025-01-14 18:56:10|4627|4621|4627.5|4621.5|4627.5|4621.5|4626.4|4620.4|14
1736880980000|2025-01-14 18:56:20|4627|4621|4627|4621|4627.9|4621.9|4626.9|4620.9|19
1736880990000|2025-01-14 18:56:30|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.5|4620.5|8
1736881000000|2025-01-14 18:56:40|4627.6|4621.6|4624|4618|4628|4622|4624|4618|114
1736881010000|2025-01-14 18:56:50|4623.2|4617.2|4623.7|4617.7|4624.2|4618.2|4622.5|4616.5|53
1736881020000|2025-01-14 18:57:00|4624|4618|4625.5|4619.5|4625.5|4619.5|4624|4618|15
1736881030000|2025-01-14 18:57:10|4625.4|4619.4|4625.2|4619.2|4625.5|4619.5|4625|4619|3
1736881040000|2025-01-14 18:57:20|4625|4619|4625|4619|4625|4619|4624.5|4618.5|14
1736881050000|2025-01-14 18:57:30|4625.5|4619.5|4625.9|4619.9|4625.9|4619.9|4625.2|4619.2|15
1736881060000|2025-01-14 18:57:40|4625.5|4619.5|4623.9|4617.9|4625.9|4619.9|4623.9|4617.9|19
1736881070000|2025-01-14 18:57:50|4622.8|4616.8|4623.5|4617.5|4623.5|4617.5|4622.7|4616.7|27
1736881080000|2025-01-14 18:58:00|4623.9|4617.9|4622.5|4616.5|4624.5|4618.5|4622.5|4616.5|19
1736881090000|2025-01-14 18:58:10|4622.2|4616.2|4621|4615|4623.2|4617.2|4620.7|4614.7|18
1736881100000|2025-01-14 18:58:20|4620.7|4614.7|4621.5|4615.5|4621.5|4615.5|4620.7|4614.7|3
1736881110000|2025-01-14 18:58:30|4621.2|4615.2|4620|4614|4621.2|4615.2|4619.9|4613.9|45
1736881120000|2025-01-14 18:58:40|4620.2|4614.2|4620.5|4614.5|4620.9|4614.9|4620.2|4614.2|9
1736881130000|2025-01-14 18:58:50|4620.9|4614.9|4619|4613|4621|4615|4619|4613|66
1736881140000|2025-01-14 18:59:00|4619.2|4613.2|4619|4613|4620|4614|4619|4613|5
1736881150000|2025-01-14 18:59:10|4619.2|4613.2|4621.2|4615.2|4621.2|4615.2|4619|4613|33
1736881160000|2025-01-14 18:59:20|4621.9|4615.9|4622.2|4616.2|4622.2|4616.2|4620.2|4614.2|84
1736881170000|2025-01-14 18:59:30|4622.5|4616.5|4621.2|4615.2|4622.5|4616.5|4621|4615|25
1736881180000|2025-01-14 18:59:40|4621.5|4615.5|4621|4615|4621.5|4615.5|4620.9|4614.9|2
1736881190000|2025-01-14 18:59:50|4621.2|4615.2|4621.2|4615.2|4621.5|4615.5|4621.2|4615.2|20
1736881200000|2025-01-14 19:00:00|4621|4615|4619.9|4613.9|4622|4616|4619.9|4613.9|34
1736881210000|2025-01-14 19:00:10|4620|4614|4620.9|4614.9|4620.9|4614.9|4620|4614|26
1736881220000|2025-01-14 19:00:20|||||||||18
1736881230000|2025-01-14 19:00:30|||||||||13
1736881240000|2025-01-14 19:00:40|4619.5|4613.5|4619.9|4613.9|4620|4614|4619.5|4613.5|9
1736881250000|2025-01-14 19:00:50|4620|4614|4620.4|4614.4|4620.5|4614.5|4620|4614|19
1736881260000|2025-01-14 19:01:00|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|0
1736881270000|2025-01-14 19:01:10|||||||||43
1736881280000|2025-01-14 19:01:20|||||||||45
1736881290000|2025-01-14 19:01:30|||||||||3
1736881300000|2025-01-14 19:01:40|||||||||19
1736881310000|2025-01-14 19:01:50|||||||||43
1736881320000|2025-01-14 19:02:00|4619.9|4613.9|4620.4|4614.4|4620.9|4614.9|4619.9|4613.9|37
1736881330000|2025-01-14 19:02:10|4620|4614|4619.9|4613.9|4620.9|4614.9|4619.9|4613.9|12
1736881340000|2025-01-14 19:02:20|4619.7|4613.7|4617.9|4611.9|4619.7|4613.7|4617.2|4611.2|64
1736881350000|2025-01-14 19:02:30|4618.5|4612.5|4619.9|4613.9|4619.9|4613.9|4618.5|4612.5|4
1736881360000|2025-01-14 19:02:40|4620.2|4614.2|4620|4614|4620.2|4614.2|4619.9|4613.9|44
1736881370000|2025-01-14 19:02:50|4619.2|4613.2|4620|4614|4620|4614|4619.2|4613.2|14
1736881380000|2025-01-14 19:03:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1736881390000|2025-01-14 19:03:10|4620|4614|4620.5|4614.5|4620.9|4614.9|4619.9|4613.9|31
1736881400000|2025-01-14 19:03:20|4619.9|4613.9|4620.9|4614.9|4620.9|4614.9|4619.9|4613.9|15
1736881410000|2025-01-14 19:03:30|4620.2|4614.2|4620|4614|4620.2|4614.2|4619.9|4613.9|9
1736881420000|2025-01-14 19:03:40|4619.9|4613.9|4619.2|4613.2|4620|4614|4619.2|4613.2|31
1736881430000|2025-01-14 19:03:50|4619.5|4613.5|4619.5|4613.5|4619.7|4613.7|4619.5|4613.5|4
1736881440000|2025-01-14 19:04:00|4619|4613|4618.9|4612.9|4619.2|4613.2|4618.5|4612.5|51
1736881450000|2025-01-14 19:04:10|4619|4613|4619|4613|4619.2|4613.2|4618.9|4612.9|33
1736881460000|2025-01-14 19:04:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736881470000|2025-01-14 19:04:30|4619|4613|4617.9|4611.9|4619|4613|4617.9|4611.9|33
1736881480000|2025-01-14 19:04:40|4618|4612|4618|4612|4618.9|4612.9|4618|4612|21
1736881490000|2025-01-14 19:04:50|4618.9|4612.9|4617.4|4611.4|4618.9|4612.9|4617.4|4611.4|16
1736881500000|2025-01-14 19:05:00|4617|4611|4619.2|4613.2|4619.2|4613.2|4617|4611|38
1736881510000|2025-01-14 19:05:10|4619.5|4613.5|4619|4613|4619.5|4613.5|4618.9|4612.9|20
1736881520000|2025-01-14 19:05:20|4618.9|4612.9|4620|4614|4620|4614|4618.9|4612.9|13
1736881530000|2025-01-14 19:05:30|4620.5|4614.5|4620.9|4614.9|4620.9|4614.9|4620.5|4614.5|34
1736881540000|2025-01-14 19:05:40|4621|4615|4623.5|4617.5|4623.5|4617.5|4620.9|4614.9|106
1736881550000|2025-01-14 19:05:50|4623.4|4617.4|4624.9|4618.9|4624.9|4618.9|4622.5|4616.5|128
1736881560000|2025-01-14 19:06:00|4624|4618|4626|4620|4626|4620|4623.9|4617.9|84
1736881570000|2025-01-14 19:06:10|4625.9|4619.9|4626.2|4620.2|4628|4622|4625.9|4619.9|94
1736881580000|2025-01-14 19:06:20|4626|4620|4627|4621|4627.9|4621.9|4625.9|4619.9|40
1736881590000|2025-01-14 19:06:30|4626.9|4620.9|4628|4622|4628|4622|4626|4620|43
1736881600000|2025-01-14 19:06:40|4629.9|4623.9|4630.4|4624.4|4630.9|4624.9|4629|4623|60
1736881610000|2025-01-14 19:06:50|4630.9|4624.9|4632.4|4626.4|4632.4|4626.4|4629.9|4623.9|22
1736881620000|2025-01-14 19:07:00|4632.7|4626.7|4632.9|4626.9|4633.2|4627.2|4631.9|4625.9|45
1736881630000|2025-01-14 19:07:10|4633.2|4627.2|4632.7|4626.7|4633.7|4627.7|4632.7|4626.7|31
1736881640000|2025-01-14 19:07:20|4632.6|4626.6|4627.6|4621.6|4632.6|4626.6|4627.6|4621.6|53
1736881650000|2025-01-14 19:07:30|4629.1|4623.1|4630.7|4624.7|4630.7|4624.7|4629.1|4623.1|16
1736881660000|2025-01-14 19:07:40|4633.7|4627.7|4635.2|4629.2|4635.6|4629.6|4633.6|4627.6|53
1736881670000|2025-01-14 19:07:50|4635.1|4629.1|4635.6|4629.6|4635.7|4629.7|4634.7|4628.7|34
1736881680000|2025-01-14 19:08:00|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.6|4629.6|8
1736881690000|2025-01-14 19:08:10|4636.1|4630.1|4636.7|4630.7|4637.6|4631.6|4636.1|4630.1|20
1736881700000|2025-01-14 19:08:20|4636.1|4630.1|4634.6|4628.6|4636.1|4630.1|4634.6|4628.6|30
1736881710000|2025-01-14 19:08:30|4634.7|4628.7|4634.1|4628.1|4635.1|4629.1|4634.1|4628.1|4
1736881720000|2025-01-14 19:08:40|4634.2|4628.2|4633.1|4627.1|4634.2|4628.2|4631.6|4625.6|29
1736881730000|2025-01-14 19:08:50|4633.4|4627.4|4632.6|4626.6|4633.6|4627.6|4632.6|4626.6|3
1736881740000|2025-01-14 19:09:00|4632.2|4626.2|4636.6|4630.6|4636.6|4630.6|4631.6|4625.6|69
1736881750000|2025-01-14 19:09:10|4639.4|4633.4|4639.6|4633.6|4639.6|4633.6|4637.6|4631.6|142
1736881760000|2025-01-14 19:09:20|4638.9|4632.9|4637.1|4631.1|4638.9|4632.9|4637.1|4631.1|38
1736881770000|2025-01-14 19:09:30|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4636.6|4630.6|21
1736881780000|2025-01-14 19:09:40|4638.3|4632.3|4639.6|4633.6|4639.6|4633.6|4638.3|4632.3|52
1736881790000|2025-01-14 19:09:50|4639.2|4633.2|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|8
1736881800000|2025-01-14 19:10:00|4638.6|4632.6|4637.7|4631.7|4638.7|4632.7|4637.6|4631.6|30
1736881810000|2025-01-14 19:10:10|4638.6|4632.6|4637.7|4631.7|4638.6|4632.6|4637.6|4631.6|21
1736881820000|2025-01-14 19:10:20|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.2|4629.2|10
1736881830000|2025-01-14 19:10:30|4635.6|4629.6|4635.6|4629.6|4635.7|4629.7|4635.6|4629.6|4
1736881840000|2025-01-14 19:10:40|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.6|4628.6|17
1736881850000|2025-01-14 19:10:50|4633.9|4627.9|4633.7|4627.7|4634.2|4628.2|4633.6|4627.6|12
1736881860000|2025-01-14 19:11:00|4632.9|4626.9|4632.1|4626.1|4632.9|4626.9|4631.7|4625.7|24
1736881870000|2025-01-14 19:11:10|4632.4|4626.4|4634.2|4628.2|4634.7|4628.7|4632.4|4626.4|14
1736881880000|2025-01-14 19:11:20|4634.7|4628.7|4633.2|4627.2|4634.7|4628.7|4632.7|4626.7|24
1736881890000|2025-01-14 19:11:30|4633.1|4627.1|4633.7|4627.7|4633.7|4627.7|4633.1|4627.1|7
1736881900000|2025-01-14 19:11:40|4633.2|4627.2|4634.2|4628.2|4634.2|4628.2|4633.2|4627.2|11
1736881910000|2025-01-14 19:11:50|4634.6|4628.6|4633.9|4627.9|4634.6|4628.6|4633.2|4627.2|38
1736881920000|2025-01-14 19:12:00|4633.7|4627.7|4634.9|4628.9|4635.2|4629.2|4633.7|4627.7|24
1736881930000|2025-01-14 19:12:10|4635.4|4629.4|4636.7|4630.7|4637.2|4631.2|4634.9|4628.9|33
1736881940000|2025-01-14 19:12:20|4636.9|4630.9|4635.6|4629.6|4638.7|4632.7|4635.2|4629.2|67
1736881950000|2025-01-14 19:12:30|4636.1|4630.1|4637.7|4631.7|4638.2|4632.2|4635.6|4629.6|44
1736881960000|2025-01-14 19:12:40|4637.4|4631.4|4637.2|4631.2|4637.7|4631.7|4636.2|4630.2|34
1736881970000|2025-01-14 19:12:50|4637.4|4631.4|4638.9|4632.9|4638.9|4632.9|4637.4|4631.4|56
1736881980000|2025-01-14 19:13:00|4638.7|4632.7|4636.2|4630.2|4638.9|4632.9|4635.9|4629.9|51
1736881990000|2025-01-14 19:13:10|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4634.9|4628.9|32
1736882000000|2025-01-14 19:13:20|4636.2|4630.2|4635.9|4629.9|4636.2|4630.2|4635.9|4629.9|16
1736882010000|2025-01-14 19:13:30|4636.2|4630.2|4636.9|4630.9|4636.9|4630.9|4635.9|4629.9|31
1736882020000|2025-01-14 19:13:40|4636.7|4630.7|4636.5|4630.5|4637|4631|4635.9|4629.9|56
1736882030000|2025-01-14 19:13:50|4636.9|4630.9|4638.5|4632.5|4638.5|4632.5|4636.9|4630.9|110
1736882040000|2025-01-14 19:14:00|4638.9|4632.9|4638.9|4632.9|4639.2|4633.2|4637|4631|265
1736882050000|2025-01-14 19:14:10|4639|4633|4638.9|4632.9|4639.2|4633.2|4638.9|4632.9|123
1736882060000|2025-01-14 19:14:20|4639.2|4633.2|4639|4633|4640.2|4634.2|4638.9|4632.9|290
1736882070000|2025-01-14 19:14:30|4638.9|4632.9|4638.9|4632.9|4639.5|4633.5|4638.9|4632.9|187
1736882080000|2025-01-14 19:14:40|4637.9|4631.9|4635.4|4629.4|4638|4632|4634.9|4628.9|174
1736882090000|2025-01-14 19:14:50|4634.9|4628.9|4633.5|4627.5|4634.9|4628.9|4632.9|4626.9|185
1736882100000|2025-01-14 19:15:00|4634|4628|4633.5|4627.5|4634.9|4628.9|4633.5|4627.5|93
1736882110000|2025-01-14 19:15:10|4633.4|4627.4|4634.9|4628.9|4634.9|4628.9|4633.4|4627.4|4
1736882120000|2025-01-14 19:15:20|4635|4629|4635|4629|4635|4629|4634.9|4628.9|23
1736882130000|2025-01-14 19:15:30|4634.9|4628.9|4634.2|4628.2|4634.9|4628.9|4634|4628|12
1736882140000|2025-01-14 19:15:40|4634.4|4628.4|4632.2|4626.2|4634.4|4628.4|4632.2|4626.2|84
1736882150000|2025-01-14 19:15:50|4633|4627|4634.9|4628.9|4634.9|4628.9|4633|4627|18
1736882160000|2025-01-14 19:16:00|4634.7|4628.7|4632.4|4626.4|4634.7|4628.7|4632.4|4626.4|30
1736882170000|2025-01-14 19:16:10|4632.7|4626.7|4631.5|4625.5|4632.7|4626.7|4631.4|4625.4|12
1736882180000|2025-01-14 19:16:20|4631.7|4625.7|4632|4626|4632|4626|4631.5|4625.5|6
1736882190000|2025-01-14 19:16:30|4631.5|4625.5|4627.2|4621.2|4631.7|4625.7|4627.2|4621.2|106
1736882200000|2025-01-14 19:16:40|4627|4621|4627|4621|4627.7|4621.7|4625.7|4619.7|21
1736882210000|2025-01-14 19:16:50|||||||||4
1736882220000|2025-01-14 19:17:00|4626.9|4620.9|4627|4621|4627.5|4621.5|4626.9|4620.9|12
1736882230000|2025-01-14 19:17:10|4626.9|4620.9|4626|4620|4627|4621|4625.3|4619.3|45
1736882240000|2025-01-14 19:17:20|4625.5|4619.5|4625.7|4619.7|4626|4620|4625.5|4619.5|5
1736882250000|2025-01-14 19:17:30|4625.2|4619.2|4624.2|4618.2|4625.2|4619.2|4624.2|4618.2|9
1736882260000|2025-01-14 19:17:40|4624|4618|4623.7|4617.7|4624|4618|4623.7|4617.7|8
1736882270000|2025-01-14 19:17:50|4623.5|4617.5|4623|4617|4623.5|4617.5|4623|4617|4
1736882280000|2025-01-14 19:18:00|4622.7|4616.7|4623.2|4617.2|4623.2|4617.2|4622.5|4616.5|24
1736882290000|2025-01-14 19:18:10|4622.8|4616.8|4621.2|4615.2|4623.2|4617.2|4621.2|4615.2|25
1736882300000|2025-01-14 19:18:20|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|14
1736882310000|2025-01-14 19:18:30|4622.7|4616.7|4622|4616|4622.7|4616.7|4622|4616|2
1736882320000|2025-01-14 19:18:40|4622.7|4616.7|4623|4617|4623|4617|4622.7|4616.7|6
1736882330000|2025-01-14 19:18:50|4622.7|4616.7|4622.7|4616.7|4623|4617|4622.7|4616.7|2
1736882340000|2025-01-14 19:19:00|4623.4|4617.4|4623.7|4617.7|4624.5|4618.5|4623.4|4617.4|3
1736882350000|2025-01-14 19:19:10|4623.5|4617.5|4625.9|4619.9|4626|4620|4623.5|4617.5|31
1736882360000|2025-01-14 19:19:20|4626.6|4620.6|4626.4|4620.4|4626.9|4620.9|4625.2|4619.2|27
1736882370000|2025-01-14 19:19:30|4625.9|4619.9|4623.4|4617.4|4625.9|4619.9|4623.2|4617.2|6
1736882380000|2025-01-14 19:19:40|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|5
1736882390000|2025-01-14 19:19:50|4624.7|4618.7|4623.7|4617.7|4624.7|4618.7|4623.2|4617.2|4
1736745670000|2025-01-13 05:21:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|1
1736745690000|2025-01-13 05:21:30|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1736745730000|2025-01-13 05:22:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736745740000|2025-01-13 05:22:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736745770000|2025-01-13 05:22:50|4619.6|4613.6|4619.8|4613.8|4619.8|4613.8|4619.6|4613.6|2
1736745780000|2025-01-13 05:23:00|4619.4|4613.4|4617.4|4611.4|4619.4|4613.4|4617.1|4611.1|4
1736745790000|2025-01-13 05:23:10|4617.6|4611.6|4616.4|4610.4|4617.9|4611.9|4615.6|4609.6|34
1736745800000|2025-01-13 05:23:20|4616.3|4610.3|4613.9|4607.9|4616.3|4610.3|4613.9|4607.9|1
1736745810000|2025-01-13 05:23:30|4613.6|4607.6|4613.6|4607.6|4614.1|4608.1|4613.6|4607.6|8
1736745820000|2025-01-13 05:23:40|4613.9|4607.9|4614.9|4608.9|4615.1|4609.1|4613.9|4607.9|15
1736745830000|2025-01-13 05:23:50|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|1
1736745840000|2025-01-13 05:24:00|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736745860000|2025-01-13 05:24:20|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|1
1736745870000|2025-01-13 05:24:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1736745880000|2025-01-13 05:24:40|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|0
1736745890000|2025-01-13 05:24:50|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.9|4612.9|0
1736745900000|2025-01-13 05:25:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1736745920000|2025-01-13 05:25:20|4618.9|4612.9|4619.9|4613.9|4619.9|4613.9|4618.9|4612.9|0
1736745930000|2025-01-13 05:25:30|4620.3|4614.3|4620.9|4614.9|4620.9|4614.9|4620.3|4614.3|3
1736745940000|2025-01-13 05:25:40|4620.8|4614.8|4621.4|4615.4|4621.4|4615.4|4620.4|4614.4|1
1736745950000|2025-01-13 05:25:50|4621.8|4615.8|4621.9|4615.9|4621.9|4615.9|4621.8|4615.8|0
1736745960000|2025-01-13 05:26:00|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|0
1736745980000|2025-01-13 05:26:20|4621.9|4615.9|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|0
1736746010000|2025-01-13 05:26:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736746030000|2025-01-13 05:27:10|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736746060000|2025-01-13 05:27:40|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.4|4614.4|3
1736746070000|2025-01-13 05:27:50|4619.9|4613.9|4620.8|4614.8|4620.8|4614.8|4619.9|4613.9|5
1736746080000|2025-01-13 05:28:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736746090000|2025-01-13 05:28:10|4619.4|4613.4|4619.9|4613.9|4620.8|4614.8|4619.4|4613.4|11
1736746100000|2025-01-13 05:28:20|4620.4|4614.4|4621.4|4615.4|4621.4|4615.4|4620.4|4614.4|0
1736746110000|2025-01-13 05:28:30|4621.1|4615.1|4620.9|4614.9|4621.1|4615.1|4620.9|4614.9|0
1736746140000|2025-01-13 05:29:00|4619.9|4613.9|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|0
1736746150000|2025-01-13 05:29:10|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|0
1736746170000|2025-01-13 05:29:30|4619.6|4613.6|4620.4|4614.4|4620.4|4614.4|4619.6|4613.6|3
1736746190000|2025-01-13 05:29:50|4619.9|4613.9|4620.4|4614.4|4620.9|4614.9|4619.9|4613.9|2
1736746200000|2025-01-13 05:30:00|4620.1|4614.1|4619.4|4613.4|4620.8|4614.8|4619.4|4613.4|0
1736746220000|2025-01-13 05:30:20|4619.2|4613.2|4618.4|4612.4|4619.2|4613.2|4618.4|4612.4|5
1736746230000|2025-01-13 05:30:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|10
1736746240000|2025-01-13 05:30:40|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|5
1736746250000|2025-01-13 05:30:50|4613.9|4607.9|4615.1|4609.1|4615.1|4609.1|4613.9|4607.9|6
1736746260000|2025-01-13 05:31:00|4614.9|4608.9|4611.1|4605.1|4614.9|4608.9|4610.9|4604.9|5
1736746270000|2025-01-13 05:31:10|4610.7|4604.7|4609.1|4603.1|4610.7|4604.7|4608.7|4602.7|3
1736746290000|2025-01-13 05:31:30|4609.4|4603.4|4609.8|4603.8|4609.8|4603.8|4609.4|4603.4|0
1736746300000|2025-01-13 05:31:40|4610.1|4604.1|4611.1|4605.1|4611.1|4605.1|4610.1|4604.1|2
1736746320000|2025-01-13 05:32:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1736746340000|2025-01-13 05:32:20|4610.6|4604.6|4610.4|4604.4|4610.6|4604.6|4610.4|4604.4|0
1736746350000|2025-01-13 05:32:30|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4609.9|4603.9|1
1736746360000|2025-01-13 05:32:40|4610.3|4604.3|4609.9|4603.9|4610.3|4604.3|4609.9|4603.9|0
1736746380000|2025-01-13 05:33:00|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|0
1736746410000|2025-01-13 05:33:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1736746420000|2025-01-13 05:33:40|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609.1|4603.1|0
1736746440000|2025-01-13 05:34:00|4609.1|4603.1|4609.9|4603.9|4609.9|4603.9|4609.1|4603.1|1
1736746450000|2025-01-13 05:34:10|4610.3|4604.3|4610.9|4604.9|4610.9|4604.9|4610.1|4604.1|0
1736746470000|2025-01-13 05:34:30|4610.4|4604.4|4611.4|4605.4|4611.4|4605.4|4610.1|4604.1|0
1736746480000|2025-01-13 05:34:40|4611.8|4605.8|4613.1|4607.1|4613.1|4607.1|4611.8|4605.8|23
1736746490000|2025-01-13 05:34:50|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1736746500000|2025-01-13 05:35:00|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736746510000|2025-01-13 05:35:10|4613.4|4607.4|4613.1|4607.1|4613.4|4607.4|4613.1|4607.1|2
1736746530000|2025-01-13 05:35:30|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736746540000|2025-01-13 05:35:40|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|1
1736746550000|2025-01-13 05:35:50|4612.4|4606.4|4614.1|4608.1|4614.1|4608.1|4612.4|4606.4|3
1736746560000|2025-01-13 05:36:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736746570000|2025-01-13 05:36:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736746590000|2025-01-13 05:36:30|4613.6|4607.6|4614.8|4608.8|4614.8|4608.8|4613.6|4607.6|2
1736746600000|2025-01-13 05:36:40|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1736746630000|2025-01-13 05:37:10|4614.6|4608.6|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|0
1736746640000|2025-01-13 05:37:20|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4614.6|4608.6|0
1736746650000|2025-01-13 05:37:30|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736746670000|2025-01-13 05:37:50|4614.1|4608.1|4613.4|4607.4|4614.1|4608.1|4613.4|4607.4|5
1736746690000|2025-01-13 05:38:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|1
1736746700000|2025-01-13 05:38:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1736746720000|2025-01-13 05:38:40|4615.4|4609.4|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|1
1736746730000|2025-01-13 05:38:50|4615.6|4609.6|4616.8|4610.8|4616.8|4610.8|4615.6|4609.6|2
1736746780000|2025-01-13 05:39:40|4616.4|4610.4|4614.4|4608.4|4616.4|4610.4|4614.4|4608.4|1
1736746790000|2025-01-13 05:39:50|4614.3|4608.3|4613.9|4607.9|4614.3|4608.3|4613.9|4607.9|0
1736746800000|2025-01-13 05:40:00|||||||||1
1736746820000|2025-01-13 05:40:20|4613.6|4607.6|4613.9|4607.9|4613.9|4607.9|4613.6|4607.6|0
1736746840000|2025-01-13 05:40:40|||||||||1
1736746850000|2025-01-13 05:40:50|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|1
1736746860000|2025-01-13 05:41:00|4615.3|4609.3|4615.4|4609.4|4615.8|4609.8|4615.3|4609.3|1
1736746870000|2025-01-13 05:41:10|4615.1|4609.1|4615.4|4609.4|4615.4|4609.4|4615.1|4609.1|0
1736746880000|2025-01-13 05:41:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|1
1736746910000|2025-01-13 05:41:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736746920000|2025-01-13 05:42:00|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|3
1736746930000|2025-01-13 05:42:10|4615.6|4609.6|4615.4|4609.4|4615.6|4609.6|4615.1|4609.1|0
1736746940000|2025-01-13 05:42:20|4615.1|4609.1|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|1
1736746960000|2025-01-13 05:42:40|4616.1|4610.1|4616.4|4610.4|4616.4|4610.4|4616.1|4610.1|0
1736746970000|2025-01-13 05:42:50|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736746980000|2025-01-13 05:43:00|4616.7|4610.7|4616.9|4610.9|4616.9|4610.9|4616.7|4610.7|1
1736747000000|2025-01-13 05:43:20|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|0
1736747020000|2025-01-13 05:43:40|4617|4611|4617|4611|4617|4611|4617|4611|0
1736747040000|2025-01-13 05:44:00|4617.7|4611.7|4617|4611|4618|4612|4617|4611|0
1736747050000|2025-01-13 05:44:10|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1736747070000|2025-01-13 05:44:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736747090000|2025-01-13 05:44:50|4616|4610|4616|4610|4617|4611|4616|4610|1
1736747110000|2025-01-13 05:45:10|4615.5|4609.5|4616.1|4610.1|4616.6|4610.6|4615.5|4609.5|1
1736747120000|2025-01-13 05:45:20|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|0
1736747210000|2025-01-13 05:46:50|4617.8|4611.8|4617.6|4611.6|4617.8|4611.8|4617.5|4611.5|1
1736747220000|2025-01-13 05:47:00|4617.1|4611.1|4618|4612|4618|4612|4617.1|4611.1|1
1736747270000|2025-01-13 05:47:50|4618.5|4612.5|4620|4614|4620|4614|4618.5|4612.5|2
1736747280000|2025-01-13 05:48:00|4621|4615|4621|4615|4621|4615|4621|4615|3
1736747290000|2025-01-13 05:48:10|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|2
1736747300000|2025-01-13 05:48:20|||||||||1
1736747310000|2025-01-13 05:48:30|4622.2|4616.2|4623|4617|4623|4617|4622.2|4616.2|5
1736747320000|2025-01-13 05:48:40|4622.5|4616.5|4623|4617|4623|4617|4622.5|4616.5|2
1736747340000|2025-01-13 05:49:00|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|1
1736747350000|2025-01-13 05:49:10|4622.1|4616.1|4622.5|4616.5|4622.5|4616.5|4622|4616|3
1736747360000|2025-01-13 05:49:20|4622.3|4616.3|4622|4616|4622.3|4616.3|4622|4616|0
1736747370000|2025-01-13 05:49:30|||||||||1
1736747400000|2025-01-13 05:50:00|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|1
1736747420000|2025-01-13 05:50:20|4621.6|4615.6|4622|4616|4622.5|4616.5|4621.6|4615.6|4
1736747430000|2025-01-13 05:50:30|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1736747460000|2025-01-13 05:51:00|4622.8|4616.8|4623|4617|4623.5|4617.5|4622.8|4616.8|2
1736747470000|2025-01-13 05:51:10|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1736747480000|2025-01-13 05:51:20|4622.8|4616.8|4623|4617|4623|4617|4622.8|4616.8|0
1736747490000|2025-01-13 05:51:30|4622.6|4616.6|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1736747510000|2025-01-13 05:51:50|4623|4617|4623.5|4617.5|4623.5|4617.5|4622.5|4616.5|4
1736747520000|2025-01-13 05:52:00|4623.3|4617.3|4622|4616|4623.3|4617.3|4622|4616|2
1736747530000|2025-01-13 05:52:10|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1736747540000|2025-01-13 05:52:20|4622|4616|4622|4616|4622|4616|4622|4616|6
1736747580000|2025-01-13 05:53:00|4621.8|4615.8|4622|4616|4622|4616|4621.5|4615.5|1
1736747590000|2025-01-13 05:53:10|4621.5|4615.5|4622|4616|4622|4616|4621.5|4615.5|2
1736747600000|2025-01-13 05:53:20|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|1
1736747610000|2025-01-13 05:53:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1736747620000|2025-01-13 05:53:40|4621.8|4615.8|4618.8|4612.8|4622|4616|4618.8|4612.8|4
1736747630000|2025-01-13 05:53:50|4619|4613|4618|4612|4619.5|4613.5|4617.5|4611.5|1
1736747640000|2025-01-13 05:54:00|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|0
1736747650000|2025-01-13 05:54:10|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1736747690000|2025-01-13 05:54:50|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|3
1736747700000|2025-01-13 05:55:00|4618.6|4612.6|4619.5|4613.5|4619.5|4613.5|4618.6|4612.6|1
1736747710000|2025-01-13 05:55:10|4618|4612|4618|4612|4618|4612|4618|4612|2
1736747720000|2025-01-13 05:55:20|4617.5|4611.5|4615.8|4609.8|4617.5|4611.5|4615|4609|1
1736747730000|2025-01-13 05:55:30|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736747770000|2025-01-13 05:56:10|4617|4611|4617|4611|4617|4611|4617|4611|3
1736747790000|2025-01-13 05:56:30|4617.3|4611.3|4617|4611|4617.3|4611.3|4616.6|4610.6|4
1736747800000|2025-01-13 05:56:40|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|0
1736747840000|2025-01-13 05:57:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736747850000|2025-01-13 05:57:30|4617.7|4611.7|4617.8|4611.8|4618|4612|4617.7|4611.7|3
1736747860000|2025-01-13 05:57:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1736747880000|2025-01-13 05:58:00|4617.3|4611.3|4615.8|4609.8|4617.3|4611.3|4615.6|4609.6|5
1736747890000|2025-01-13 05:58:10|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|1
1736747900000|2025-01-13 05:58:20|4615.3|4609.3|4614|4608|4615.3|4609.3|4613.8|4607.8|3
1736747920000|2025-01-13 05:58:40|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4613.3|4607.3|2
1736747930000|2025-01-13 05:58:50|||||||||1
1736747940000|2025-01-13 05:59:00|4614|4608|4614|4608|4614|4608|4613.6|4607.6|4
1736747980000|2025-01-13 05:59:40|4614.3|4608.3|4615|4609|4615|4609|4614.3|4608.3|4
1736748000000|2025-01-13 06:00:00|4614.8|4608.8|4614|4608|4614.8|4608.8|4614|4608|8
1736748010000|2025-01-13 06:00:10|4614.3|4608.3|4615|4609|4616|4610|4614.3|4608.3|4
1736748020000|2025-01-13 06:00:20|4614.5|4608.5|4614|4608|4614.5|4608.5|4613.8|4607.8|1
1736748030000|2025-01-13 06:00:30|4614.7|4608.7|4615.4|4609.4|4615.4|4609.4|4614.7|4608.7|7
1736748040000|2025-01-13 06:00:40|4616|4610|4615.8|4609.8|4616|4610|4615.8|4609.8|0
1736748050000|2025-01-13 06:00:50|4616|4610|4614.5|4608.5|4616|4610|4614.5|4608.5|7
1736748060000|2025-01-13 06:01:00|4614.1|4608.1|4612.8|4606.8|4614.1|4608.1|4612.8|4606.8|7
1736748070000|2025-01-13 06:01:10|4612.7|4606.7|4611.7|4605.7|4612.7|4606.7|4611.7|4605.7|35
1736748080000|2025-01-13 06:01:20|4611.8|4605.8|4612|4606|4614.3|4608.3|4611.8|4605.8|22
1736748090000|2025-01-13 06:01:30|4611.8|4605.8|4611.7|4605.7|4611.8|4605.8|4611.3|4605.3|2
1736748100000|2025-01-13 06:01:40|4611.3|4605.3|4611.7|4605.7|4611.7|4605.7|4611.3|4605.3|0
1736748120000|2025-01-13 06:02:00|4612.3|4606.3|4612.3|4606.3|4612.8|4606.8|4612.3|4606.3|4
1736748130000|2025-01-13 06:02:10|4612|4606|4611.3|4605.3|4612|4606|4611.3|4605.3|4
1736748140000|2025-01-13 06:02:20|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|3
1736748150000|2025-01-13 06:02:30|4611.7|4605.7|4611.3|4605.3|4611.7|4605.7|4611.3|4605.3|1
1736748160000|2025-01-13 06:02:40|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|6
1736748180000|2025-01-13 06:03:00|||||||||2
1736748190000|2025-01-13 06:03:10|4611.7|4605.7|4612.7|4606.7|4612.7|4606.7|4611.3|4605.3|4
1736748200000|2025-01-13 06:03:20|4613|4607|4613.5|4607.5|4614.3|4608.3|4613|4607|5
1736748210000|2025-01-13 06:03:30|4612.8|4606.8|4612|4606|4612.8|4606.8|4612|4606|0
1736748220000|2025-01-13 06:03:40|4612.3|4606.3|4612|4606|4612.3|4606.3|4612|4606|0
1736748250000|2025-01-13 06:04:10|4612.3|4606.3|4612|4606|4612.3|4606.3|4612|4606|0
1736748270000|2025-01-13 06:04:30|4612.7|4606.7|4613|4607|4613|4607|4612.7|4606.7|0
1736748290000|2025-01-13 06:04:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1736748300000|2025-01-13 06:05:00|4612.1|4606.1|4612|4606|4612.1|4606.1|4612|4606|0
1736748310000|2025-01-13 06:05:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1736748320000|2025-01-13 06:05:20|4612.7|4606.7|4613|4607|4613|4607|4612.7|4606.7|2
1736748330000|2025-01-13 06:05:30|4612.8|4606.8|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|0
1736748340000|2025-01-13 06:05:40|4612.3|4606.3|4613|4607|4613|4607|4612.3|4606.3|1
1736748350000|2025-01-13 06:05:50|4612.8|4606.8|4614.8|4608.8|4614.8|4608.8|4612.8|4606.8|0
1736748360000|2025-01-13 06:06:00|4615|4609|4616|4610|4616|4610|4615|4609|0
1736748370000|2025-01-13 06:06:10|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|0
1736748380000|2025-01-13 06:06:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736748390000|2025-01-13 06:06:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1736748400000|2025-01-13 06:06:40|4616.3|4610.3|4617.7|4611.7|4617.8|4611.8|4616.3|4610.3|2
1736748410000|2025-01-13 06:06:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1736748420000|2025-01-13 06:07:00|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|4
1736748430000|2025-01-13 06:07:10|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|0
1736748440000|2025-01-13 06:07:20|4616.8|4610.8|4615.8|4609.8|4616.8|4610.8|4615.8|4609.8|4
1736748450000|2025-01-13 06:07:30|4615.5|4609.5|4616.7|4610.7|4616.7|4610.7|4614.8|4608.8|1
1736748460000|2025-01-13 06:07:40|4615.8|4609.8|4615.6|4609.6|4616|4610|4615.6|4609.6|2
1736748470000|2025-01-13 06:07:50|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|1
1736748480000|2025-01-13 06:08:00|4616.6|4610.6|4617.7|4611.7|4617.7|4611.7|4616.6|4610.6|1
1736748500000|2025-01-13 06:08:20|4618.5|4612.5|4618.8|4612.8|4618.8|4612.8|4618.5|4612.5|0
1736748510000|2025-01-13 06:08:30|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4619.2|4613.2|0
1736748520000|2025-01-13 06:08:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|1
1736748540000|2025-01-13 06:09:00|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|0
1736748550000|2025-01-13 06:09:10|4620.8|4614.8|4621.7|4615.7|4621.7|4615.7|4620.8|4614.8|0
1736748570000|2025-01-13 06:09:30|||||||||1
1736748580000|2025-01-13 06:09:40|4621.5|4615.5|4620.3|4614.3|4621.5|4615.5|4620.3|4614.3|9
1736748590000|2025-01-13 06:09:50|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|0
1736748600000|2025-01-13 06:10:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736748610000|2025-01-13 06:10:10|4618.8|4612.8|4619.7|4613.7|4619.7|4613.7|4618.8|4612.8|4
1736748620000|2025-01-13 06:10:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736748630000|2025-01-13 06:10:30|4619.7|4613.7|4619.3|4613.3|4619.7|4613.7|4619.3|4613.3|0
1736748650000|2025-01-13 06:10:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|5
1736748660000|2025-01-13 06:11:00|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|0
1736748670000|2025-01-13 06:11:10|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|0
1736748680000|2025-01-13 06:11:20|4619|4613|4619.7|4613.7|4619.7|4613.7|4619|4613|0
1736748710000|2025-01-13 06:11:50|4619.3|4613.3|4619|4613|4619.3|4613.3|4619|4613|0
1736748720000|2025-01-13 06:12:00|4618.8|4612.8|4619.7|4613.7|4619.7|4613.7|4618.8|4612.8|0
1736748730000|2025-01-13 06:12:10|4619.3|4613.3|4618.8|4612.8|4619.7|4613.7|4618.8|4612.8|0
1736748740000|2025-01-13 06:12:20|4618.5|4612.5|4618.7|4612.7|4618.7|4612.7|4618.3|4612.3|0
1736748750000|2025-01-13 06:12:30|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.3|4612.3|0
1736748760000|2025-01-13 06:12:40|4619|4613|4619.7|4613.7|4619.7|4613.7|4619|4613|0
1736748770000|2025-01-13 06:12:50|4620|4614|4620.3|4614.3|4620.3|4614.3|4620|4614|0
1736748780000|2025-01-13 06:13:00|4620|4614|4620.3|4614.3|4620.3|4614.3|4620|4614|0
1736748790000|2025-01-13 06:13:10|4620|4614|4619.3|4613.3|4620.3|4614.3|4619.3|4613.3|2
1736748800000|2025-01-13 06:13:20|4619.7|4613.7|4619.3|4613.3|4620|4614|4619.3|4613.3|3
1736748810000|2025-01-13 06:13:30|4619|4613|4619|4613|4619|4613|4619|4613|2
1736748820000|2025-01-13 06:13:40|4618.8|4612.8|4619.8|4613.8|4620.2|4614.2|4618.8|4612.8|3
1736748830000|2025-01-13 06:13:50|4620|4614|4619.7|4613.7|4620|4614|4619.3|4613.3|3
1736748840000|2025-01-13 06:14:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736748860000|2025-01-13 06:14:20|4620|4614|4619.3|4613.3|4620|4614|4619.3|4613.3|4
1736748900000|2025-01-13 06:15:00|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|2
1736748910000|2025-01-13 06:15:10|4621|4615|4621|4615|4621|4615|4621|4615|0
1736748920000|2025-01-13 06:15:20|4620.6|4614.6|4621|4615|4621|4615|4620.6|4614.6|2
1736748930000|2025-01-13 06:15:30|4622|4616|4622|4616|4622|4616|4622|4616|2
1736748940000|2025-01-13 06:15:40|4622.3|4616.3|4622|4616|4622.3|4616.3|4622|4616|0
1736748950000|2025-01-13 06:15:50|4622.3|4616.3|4622|4616|4622.3|4616.3|4621.8|4615.8|0
1736748960000|2025-01-13 06:16:00|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|1
1736748970000|2025-01-13 06:16:10|4621.8|4615.8|4622|4616|4622|4616|4621.8|4615.8|0
1736748980000|2025-01-13 06:16:20|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736748990000|2025-01-13 06:16:30|4621.5|4615.5|4621.3|4615.3|4621.5|4615.5|4621.3|4615.3|0
1736749000000|2025-01-13 06:16:40|4621.8|4615.8|4621.5|4615.5|4621.8|4615.8|4621.5|4615.5|0
1736749020000|2025-01-13 06:17:00|4621.3|4615.3|4620.3|4614.3|4621.3|4615.3|4620.3|4614.3|5
1736749050000|2025-01-13 06:17:30|4620.6|4614.6|4621.3|4615.3|4621.3|4615.3|4620.6|4614.6|9
1736749060000|2025-01-13 06:17:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|3
1736749070000|2025-01-13 06:17:50|4619.2|4613.2|4619|4613|4619.2|4613.2|4619|4613|10
1736749080000|2025-01-13 06:18:00|4618.8|4612.8|4618.3|4612.3|4618.8|4612.8|4618.3|4612.3|0
1736749090000|2025-01-13 06:18:10|4618|4612|4618.3|4612.3|4618.3|4612.3|4618|4612|2
1736749100000|2025-01-13 06:18:20|4618|4612|4618|4612|4618|4612|4618|4612|6
1736749110000|2025-01-13 06:18:30|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|1
1736749120000|2025-01-13 06:18:40|4617.6|4611.6|4618|4612|4618|4612|4617.6|4611.6|2
1736749130000|2025-01-13 06:18:50|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|4
1736749140000|2025-01-13 06:19:00|4619.7|4613.7|4620|4614|4620.3|4614.3|4619.7|4613.7|0
1736749160000|2025-01-13 06:19:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1736749170000|2025-01-13 06:19:30|4620.5|4614.5|4621.7|4615.7|4621.7|4615.7|4620.5|4614.5|1
1736749180000|2025-01-13 06:19:40|4621|4615|4619.8|4613.8|4621|4615|4619.8|4613.8|2
1736749200000|2025-01-13 06:20:00|4619.5|4613.5|4619.3|4613.3|4619.5|4613.5|4619.3|4613.3|0
1736749210000|2025-01-13 06:20:10|4619.5|4613.5|4618.3|4612.3|4620.8|4614.8|4618.3|4612.3|5
1736749220000|2025-01-13 06:20:20|4618.8|4612.8|4618|4612|4618.8|4612.8|4618|4612|0
1736749230000|2025-01-13 06:20:30|4617.6|4611.6|4614.7|4608.7|4618|4612|4614.7|4608.7|9
1736749240000|2025-01-13 06:20:40|4614.3|4608.3|4614|4608|4614.3|4608.3|4614|4608|1
1736749250000|2025-01-13 06:20:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736749260000|2025-01-13 06:21:00|4613.6|4607.6|4614.7|4608.7|4614.7|4608.7|4613.6|4607.6|2
1736749270000|2025-01-13 06:21:10|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|2
1736749310000|2025-01-13 06:21:50|4614.7|4608.7|4614.8|4608.8|4614.8|4608.8|4614.7|4608.7|4
1736749320000|2025-01-13 06:22:00|4615.5|4609.5|4615|4609|4615.5|4609.5|4614.6|4608.6|2
1736749330000|2025-01-13 06:22:10|4615.5|4609.5|4615.8|4609.8|4616.3|4610.3|4615.5|4609.5|0
1736749350000|2025-01-13 06:22:30|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|1
1736749360000|2025-01-13 06:22:40|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|0
1736749370000|2025-01-13 06:22:50|4616.3|4610.3|4616.7|4610.7|4616.7|4610.7|4616.3|4610.3|0
1736749380000|2025-01-13 06:23:00|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|1
1736749390000|2025-01-13 06:23:10|4617.2|4611.2|4616.8|4610.8|4617.2|4611.2|4616|4610|3
1736749410000|2025-01-13 06:23:30|4616.7|4610.7|4616|4610|4616.7|4610.7|4616|4610|0
1736749420000|2025-01-13 06:23:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|1
1736749430000|2025-01-13 06:23:50|4615.7|4609.7|4615|4609|4615.7|4609.7|4615|4609|0
1736749440000|2025-01-13 06:24:00|4614.6|4608.6|4614.5|4608.5|4614.6|4608.6|4614.5|4608.5|0
1736749450000|2025-01-13 06:24:10|4614.1|4608.1|4614.3|4608.3|4614.3|4608.3|4614|4608|0
1736749530000|2025-01-13 06:25:30|4615|4609|4615|4609|4615|4609|4615|4609|4
1736749540000|2025-01-13 06:25:40|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|3
1736749560000|2025-01-13 06:26:00|4616|4610|4616|4610|4616.3|4610.3|4616|4610|1
1736749580000|2025-01-13 06:26:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736749590000|2025-01-13 06:26:30|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|1
1736749600000|2025-01-13 06:26:40|4616.8|4610.8|4617|4611|4617|4611|4616.8|4610.8|0
1736749610000|2025-01-13 06:26:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736749620000|2025-01-13 06:27:00|4617|4611|4617.2|4611.2|4617.3|4611.3|4617|4611|0
1736749630000|2025-01-13 06:27:10|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1736749640000|2025-01-13 06:27:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4
1736749650000|2025-01-13 06:27:30|4616.7|4610.7|4616.3|4610.3|4616.7|4610.7|4616.3|4610.3|0
1736749660000|2025-01-13 06:27:40|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|1
1736749670000|2025-01-13 06:27:50|4616|4610|4616|4610|4616|4610|4616|4610|1
1736749680000|2025-01-13 06:28:00|4615.2|4609.2|4614.5|4608.5|4615.2|4609.2|4614.5|4608.5|2
1736749690000|2025-01-13 06:28:10|4614|4608|4614|4608|4614|4608|4614|4608|1
1736749730000|2025-01-13 06:28:50|4615|4609|4616|4610|4616|4610|4615|4609|5
1736749750000|2025-01-13 06:29:10|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|1
1736749770000|2025-01-13 06:29:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736749790000|2025-01-13 06:29:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|1
1736749800000|2025-01-13 06:30:00|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|1
1736749810000|2025-01-13 06:30:10|4614|4608|4614|4608|4614.5|4608.5|4614|4608|4
1736749820000|2025-01-13 06:30:20|4614.5|4608.5|4615.5|4609.5|4615.8|4609.8|4614.5|4608.5|6
1736749830000|2025-01-13 06:30:30|4615.8|4609.8|4616|4610|4616|4610|4615.1|4609.1|2
1736749840000|2025-01-13 06:30:40|4616.5|4610.5|4616.5|4610.5|4618|4612|4616.5|4610.5|2
1736749850000|2025-01-13 06:30:50|4616.8|4610.8|4617|4611|4617|4611|4616.5|4610.5|1
1736749860000|2025-01-13 06:31:00|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1736749870000|2025-01-13 06:31:10|4617|4611|4616.6|4610.6|4617|4611|4616.5|4610.5|1
1736749880000|2025-01-13 06:31:20|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|0
1736749890000|2025-01-13 06:31:30|4616.5|4610.5|4616.5|4610.5|4617|4611|4616.5|4610.5|0
1736749910000|2025-01-13 06:31:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|1
1736749920000|2025-01-13 06:32:00|4615.5|4609.5|4614.1|4608.1|4616|4610|4614.1|4608.1|1
1736749940000|2025-01-13 06:32:20|4615|4609|4614|4608|4615|4609|4614|4608|0
1736749950000|2025-01-13 06:32:30|4614.6|4608.6|4617|4611|4617|4611|4614.6|4608.6|2
1736749960000|2025-01-13 06:32:40|4615.3|4609.3|4617|4611|4617.8|4611.8|4615.3|4609.3|3
1736749980000|2025-01-13 06:33:00|4616.6|4610.6|4617|4611|4617.8|4611.8|4616.5|4610.5|1
1736749990000|2025-01-13 06:33:10|4617.5|4611.5|4617.8|4611.8|4617.8|4611.8|4617.1|4611.1|0
1736750010000|2025-01-13 06:33:30|4618|4612|4618|4612|4618|4612|4618|4612|0
1736750020000|2025-01-13 06:33:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736750050000|2025-01-13 06:34:10|4618|4612|4618.8|4612.8|4618.8|4612.8|4618|4612|0
1736750060000|2025-01-13 06:34:20|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|2
1736750070000|2025-01-13 06:34:30|4617|4611|4616.8|4610.8|4617|4611|4616.8|4610.8|7
1736750090000|2025-01-13 06:34:50|4616.6|4610.6|4615|4609|4616.6|4610.6|4615|4609|7
1736750100000|2025-01-13 06:35:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736750130000|2025-01-13 06:35:30|4615.1|4609.1|4615.8|4609.8|4615.8|4609.8|4614.8|4608.8|1
1736750140000|2025-01-13 06:35:40|4615.3|4609.3|4615|4609|4615.3|4609.3|4615|4609|0
1736750150000|2025-01-13 06:35:50|4614.5|4608.5|4615.3|4609.3|4615.3|4609.3|4614.2|4608.2|3
1736750160000|2025-01-13 06:36:00|4614.8|4608.8|4617|4611|4617|4611|4614.7|4608.7|2
1736750170000|2025-01-13 06:36:10|4617.3|4611.3|4618.7|4612.7|4618.7|4612.7|4617.3|4611.3|0
1736750180000|2025-01-13 06:36:20|4618.3|4612.3|4618|4612|4618.3|4612.3|4618|4612|0
1736750190000|2025-01-13 06:36:30|4617.8|4611.8|4617.7|4611.7|4617.8|4611.8|4617.3|4611.3|0
1736750200000|2025-01-13 06:36:40|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1736750220000|2025-01-13 06:37:00|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1736750230000|2025-01-13 06:37:10|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|0
1736750240000|2025-01-13 06:37:20|4617.3|4611.3|4616|4610|4617.3|4611.3|4615.5|4609.5|3
1736750250000|2025-01-13 06:37:30|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1736750270000|2025-01-13 06:37:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736750280000|2025-01-13 06:38:00|4617|4611|4617.7|4611.7|4617.7|4611.7|4616.8|4610.8|0
1736750290000|2025-01-13 06:38:10|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|1
1736750300000|2025-01-13 06:38:20|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|0
1736750310000|2025-01-13 06:38:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1736750320000|2025-01-13 06:38:40|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|6
1736750330000|2025-01-13 06:38:50|4614.8|4608.8|4614.5|4608.5|4614.8|4608.8|4614.5|4608.5|3
1736750340000|2025-01-13 06:39:00|4614.2|4608.2|4611.7|4605.7|4614.2|4608.2|4611.7|4605.7|36
1736750350000|2025-01-13 06:39:10|4611.3|4605.3|4611.8|4605.8|4611.8|4605.8|4610.3|4604.3|2
1736750360000|2025-01-13 06:39:20|4611.5|4605.5|4611.8|4605.8|4611.8|4605.8|4611.5|4605.5|1
1736750370000|2025-01-13 06:39:30|4612|4606|4613.2|4607.2|4613.2|4607.2|4612|4606|3
1736750380000|2025-01-13 06:39:40|4613.8|4607.8|4614.7|4608.7|4614.7|4608.7|4613.7|4607.7|0
1736750400000|2025-01-13 06:40:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1736750410000|2025-01-13 06:40:10|4615|4609|4615.8|4609.8|4615.8|4609.8|4615|4609|0
1736750430000|2025-01-13 06:40:30|4615.7|4609.7|4613.7|4607.7|4615.7|4609.7|4613.7|4607.7|1
1736750440000|2025-01-13 06:40:40|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736750450000|2025-01-13 06:40:50|4614.2|4608.2|4615.8|4609.8|4615.8|4609.8|4614.2|4608.2|0
1736750460000|2025-01-13 06:41:00|4615.7|4609.7|4616.7|4610.7|4616.7|4610.7|4615.7|4609.7|0
1736750470000|2025-01-13 06:41:10|4617.3|4611.3|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|0
1736750480000|2025-01-13 06:41:20|4617.8|4611.8|4621.3|4615.3|4622|4616|4617.8|4611.8|1
1736750490000|2025-01-13 06:41:30|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1736750500000|2025-01-13 06:41:40|4621.3|4615.3|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|0
1736750520000|2025-01-13 06:42:00|4621.7|4615.7|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|0
1736750530000|2025-01-13 06:42:10|4621.7|4615.7|4622.3|4616.3|4622.7|4616.7|4621.7|4615.7|0
1736750540000|2025-01-13 06:42:20|4622.2|4616.2|4621|4615|4622.2|4616.2|4621|4615|6
1736750560000|2025-01-13 06:42:40|4621.3|4615.3|4621|4615|4621.3|4615.3|4621|4615|0
1736750600000|2025-01-13 06:43:20|4621.3|4615.3|4621|4615|4621.3|4615.3|4621|4615|1
1736750610000|2025-01-13 06:43:30|4621.3|4615.3|4621.8|4615.8|4621.8|4615.8|4621.3|4615.3|0
1736750620000|2025-01-13 06:43:40|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|0
1736750630000|2025-01-13 06:43:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1736750640000|2025-01-13 06:44:00|4622|4616|4622|4616|4622.3|4616.3|4622|4616|0
1736750650000|2025-01-13 06:44:10|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1736750660000|2025-01-13 06:44:20|4622.5|4616.5|4622.8|4616.8|4622.8|4616.8|4622.5|4616.5|1
1736750670000|2025-01-13 06:44:30|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1736750680000|2025-01-13 06:44:40|4623|4617|4622.8|4616.8|4623|4617|4622.8|4616.8|3
1736750690000|2025-01-13 06:44:50|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1736750700000|2025-01-13 06:45:00|4623|4617|4623.3|4617.3|4623.3|4617.3|4623|4617|0
1736750710000|2025-01-13 06:45:10|4623.5|4617.5|4625|4619|4625|4619|4623.5|4617.5|2
1736750720000|2025-01-13 06:45:20|4625.3|4619.3|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|0
1736750730000|2025-01-13 06:45:30|4625.2|4619.2|4622.1|4616.1|4625.3|4619.3|4622.1|4616.1|27
1736750740000|2025-01-13 06:45:40|4622.7|4616.7|4621.7|4615.7|4622.7|4616.7|4621|4615|3
1736750770000|2025-01-13 06:46:10|4621.3|4615.3|4626.3|4620.3|4626.3|4620.3|4621.3|4615.3|8
1736750780000|2025-01-13 06:46:20|4626.5|4620.5|4627.3|4621.3|4627.3|4621.3|4626|4620|2
1736750790000|2025-01-13 06:46:30|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1736750820000|2025-01-13 06:47:00|4628.3|4622.3|4627|4621|4628.3|4622.3|4627|4621|1
1736750830000|2025-01-13 06:47:10|4627.5|4621.5|4626|4620|4627.8|4621.8|4626|4620|0
1736750850000|2025-01-13 06:47:30|4626.5|4620.5|4626.8|4620.8|4626.8|4620.8|4626.5|4620.5|0
1736750860000|2025-01-13 06:47:40|4626.5|4620.5|4627.8|4621.8|4627.8|4621.8|4626.5|4620.5|0
1736750870000|2025-01-13 06:47:50|4627.1|4621.1|4627|4621|4627.1|4621.1|4627|4621|0
1736750880000|2025-01-13 06:48:00|4627.8|4621.8|4627|4621|4627.8|4621.8|4626.5|4620.5|0
1736750890000|2025-01-13 06:48:10|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1736750900000|2025-01-13 06:48:20|4624|4618|4624|4618|4624.5|4618.5|4623.6|4617.6|38
1736750910000|2025-01-13 06:48:30|4624.5|4618.5|4624|4618|4624.5|4618.5|4624|4618|0
1736750920000|2025-01-13 06:48:40|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1736750930000|2025-01-13 06:48:50|4623.3|4617.3|4615.5|4609.5|4623.6|4617.6|4615.5|4609.5|21
1736750940000|2025-01-13 06:49:00|4615.3|4609.3|4615|4609|4615.3|4609.3|4615|4609|3
1736750950000|2025-01-13 06:49:10|4615.3|4609.3|4614|4608|4616.3|4610.3|4614|4608|4
1736750960000|2025-01-13 06:49:20|4614.5|4608.5|4614|4608|4614.8|4608.8|4614|4608|0
1736750970000|2025-01-13 06:49:30|4614.7|4608.7|4614|4608|4614.8|4608.8|4614|4608|0
1736750980000|2025-01-13 06:49:40|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4611.8|4605.8|5
1736750990000|2025-01-13 06:49:50|4613.8|4607.8|4614.8|4608.8|4614.8|4608.8|4613.5|4607.5|13
1736751000000|2025-01-13 06:50:00|4615.3|4609.3|4616.8|4610.8|4616.8|4610.8|4615.3|4609.3|2
1736751010000|2025-01-13 06:50:10|4617.6|4611.6|4618.8|4612.8|4618.8|4612.8|4617.6|4611.6|0
1736751020000|2025-01-13 06:50:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736751030000|2025-01-13 06:50:30|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|1
1736751040000|2025-01-13 06:50:40|4617.8|4611.8|4621.8|4615.8|4621.8|4615.8|4617.8|4611.8|5
1736751050000|2025-01-13 06:50:50|4622|4616|4623.1|4617.1|4623.1|4617.1|4622|4616|0
1736751060000|2025-01-13 06:51:00|4623|4617|4623.8|4617.8|4623.8|4617.8|4623|4617|0
1736751070000|2025-01-13 06:51:10|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|1
1736751080000|2025-01-13 06:51:20|4624.7|4618.7|4625|4619|4625|4619|4624.7|4618.7|1
1736751090000|2025-01-13 06:51:30|4625.3|4619.3|4625.5|4619.5|4625.5|4619.5|4625.3|4619.3|0
1736751100000|2025-01-13 06:51:40|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625|4619|1
1736751110000|2025-01-13 06:51:50|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1736751120000|2025-01-13 06:52:00|4627|4621|4627|4621|4627|4621|4627|4621|0
1736751130000|2025-01-13 06:52:10|4626.6|4620.6|4626.8|4620.8|4627.3|4621.3|4626.6|4620.6|0
1736751140000|2025-01-13 06:52:20|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|118
1736751150000|2025-01-13 06:52:30|4627.5|4621.5|4628.3|4622.3|4628.3|4622.3|4627.5|4621.5|7
1736751160000|2025-01-13 06:52:40|4628.7|4622.7|4629.2|4623.2|4629.2|4623.2|4628.7|4622.7|0
1736751180000|2025-01-13 06:53:00|4628.7|4622.7|4629.7|4623.7|4629.9|4623.9|4628.7|4622.7|8
1736751190000|2025-01-13 06:53:10|4630.1|4624.1|4629.3|4623.3|4630.7|4624.7|4629.3|4623.3|4
1736751210000|2025-01-13 06:53:30|4629.2|4623.2|4630.2|4624.2|4630.6|4624.6|4629.2|4623.2|35
1736751220000|2025-01-13 06:53:40|4625.7|4619.7|4623.2|4617.2|4625.7|4619.7|4622.8|4616.8|2
1736751230000|2025-01-13 06:53:50|4624.6|4618.6|4624.3|4618.3|4624.6|4618.6|4623.6|4617.6|4
1736751240000|2025-01-13 06:54:00|4623.8|4617.8|4624.2|4618.2|4624.2|4618.2|4623.8|4617.8|1
1736751250000|2025-01-13 06:54:10|4623.8|4617.8|4624.7|4618.7|4624.7|4618.7|4623.8|4617.8|2
1736751260000|2025-01-13 06:54:20|4624.8|4618.8|4626.6|4620.6|4626.6|4620.6|4624.8|4618.8|4
1736751270000|2025-01-13 06:54:30|4627.3|4621.3|4626.6|4620.6|4627.3|4621.3|4626.2|4620.2|3
1736751280000|2025-01-13 06:54:40|4626.2|4620.2|4626.7|4620.7|4626.7|4620.7|4626.2|4620.2|1
1736751290000|2025-01-13 06:54:50|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1736751320000|2025-01-13 06:55:20|4626.2|4620.2|4628.7|4622.7|4628.7|4622.7|4626.2|4620.2|2
1736751330000|2025-01-13 06:55:30|||||||||3
1736751340000|2025-01-13 06:55:40|4626.8|4620.8|4625.8|4619.8|4626.8|4620.8|4625.8|4619.8|7
1736751350000|2025-01-13 06:55:50|4626|4620|4626.3|4620.3|4626.3|4620.3|4625.8|4619.8|0
1736751360000|2025-01-13 06:56:00|4626.2|4620.2|4625.8|4619.8|4626.3|4620.3|4625.8|4619.8|2
1736751380000|2025-01-13 06:56:20|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|0
1736751390000|2025-01-13 06:56:30|4624.5|4618.5|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|5
1736751410000|2025-01-13 06:56:50|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|1
1736751420000|2025-01-13 06:57:00|4624.2|4618.2|4621.7|4615.7|4624.3|4618.3|4621.7|4615.7|10
1736751430000|2025-01-13 06:57:10|4622.2|4616.2|4629.2|4623.2|4631.1|4625.1|4622.2|4616.2|12
1736751440000|2025-01-13 06:57:20|4628.7|4622.7|4627.7|4621.7|4628.7|4622.7|4626.2|4620.2|14
1736751450000|2025-01-13 06:57:30|4628.1|4622.1|4629.7|4623.7|4630.2|4624.2|4628.1|4622.1|2
1736751460000|2025-01-13 06:57:40|4629.8|4623.8|4631.6|4625.6|4631.7|4625.7|4629.8|4623.8|5
1736751470000|2025-01-13 06:57:50|4632.2|4626.2|4631.7|4625.7|4632.2|4626.2|4631.7|4625.7|1
1736751480000|2025-01-13 06:58:00|4631.2|4625.2|4631.2|4625.2|4632.2|4626.2|4631.2|4625.2|48
1736751490000|2025-01-13 06:58:10|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.2|4625.2|2
1736751500000|2025-01-13 06:58:20|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.6|4626.6|9
1736751520000|2025-01-13 06:58:40|||||||||1
1736751530000|2025-01-13 06:58:50|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|1
1736751540000|2025-01-13 06:59:00|4632.2|4626.2|4631.2|4625.2|4632.7|4626.7|4631.2|4625.2|7
1736751550000|2025-01-13 06:59:10|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|31
1736751560000|2025-01-13 06:59:20|4631.8|4625.8|4631.7|4625.7|4632.1|4626.1|4631.7|4625.7|7
1736751570000|2025-01-13 06:59:30|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|2
1736751580000|2025-01-13 06:59:40|4632.1|4626.1|4632.6|4626.6|4632.6|4626.6|4632.1|4626.1|0
1736751600000|2025-01-13 07:00:00|4631.7|4625.7|4631.1|4625.1|4631.7|4625.7|4631.1|4625.1|12
1736751610000|2025-01-13 07:00:10|4631.9|4625.9|4631.6|4625.6|4632.9|4626.9|4631.6|4625.6|36
1736751620000|2025-01-13 07:00:20|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|0
1736751630000|2025-01-13 07:00:30|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|1
1736751640000|2025-01-13 07:00:40|4631.9|4625.9|4632.1|4626.1|4632.1|4626.1|4631.9|4625.9|0
1736751650000|2025-01-13 07:00:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4631.9|4625.9|6
1736751670000|2025-01-13 07:01:10|4632.6|4626.6|4632.3|4626.3|4632.9|4626.9|4631.9|4625.9|5
1736751680000|2025-01-13 07:01:20|4632.4|4626.4|4631.6|4625.6|4632.4|4626.4|4631.6|4625.6|1
1736751690000|2025-01-13 07:01:30|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|2
1736751700000|2025-01-13 07:01:40|4630.8|4624.8|4626.9|4620.9|4630.9|4624.9|4626.3|4620.3|8
1736751720000|2025-01-13 07:02:00|4627.1|4621.1|4627.4|4621.4|4628.3|4622.3|4627.1|4621.1|5
1736751730000|2025-01-13 07:02:10|4627.1|4621.1|4625.6|4619.6|4627.1|4621.1|4625.6|4619.6|1
1736751740000|2025-01-13 07:02:20|4625.4|4619.4|4624.3|4618.3|4625.4|4619.4|4623.1|4617.1|6
1736751750000|2025-01-13 07:02:30|4623.4|4617.4|4631.2|4625.2|4631.5|4625.5|4623.4|4617.4|31
1736751760000|2025-01-13 07:02:40|4631|4625|4630.7|4624.7|4631|4625|4630.7|4624.7|3
1736751770000|2025-01-13 07:02:50|4630.5|4624.5|4631|4625|4631|4625|4630.5|4624.5|0
1736751780000|2025-01-13 07:03:00|4630.5|4624.5|4631|4625|4631|4625|4630.5|4624.5|0
1736751790000|2025-01-13 07:03:10|4630.4|4624.4|4629.3|4623.3|4630.4|4624.4|4628.9|4622.9|7
1736751810000|2025-01-13 07:03:30|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|1
1736751820000|2025-01-13 07:03:40|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|7
1736751830000|2025-01-13 07:03:50|4629.9|4623.9|4630.4|4624.4|4630.4|4624.4|4629.9|4623.9|0
1736751840000|2025-01-13 07:04:00|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|1
1736751860000|2025-01-13 07:04:20|4629.9|4623.9|4630.3|4624.3|4630.3|4624.3|4629.9|4623.9|1
1736751870000|2025-01-13 07:04:30|||||||||3
1736751880000|2025-01-13 07:04:40|4628.8|4622.8|4629.8|4623.8|4629.8|4623.8|4628.8|4622.8|1
1736751890000|2025-01-13 07:04:50|4630.4|4624.4|4628.3|4622.3|4630.4|4624.4|4628.3|4622.3|2
1736751900000|2025-01-13 07:05:00|4627.9|4621.9|4625.4|4619.4|4627.9|4621.9|4625.4|4619.4|8
1736751910000|2025-01-13 07:05:10|4625.3|4619.3|4623.9|4617.9|4625.3|4619.3|4623.3|4617.3|2
1736751920000|2025-01-13 07:05:20|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4625.2|4619.2|3
1736751930000|2025-01-13 07:05:30|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4624.8|4618.8|0
1736751940000|2025-01-13 07:05:40|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1736751950000|2025-01-13 07:05:50|4625.2|4619.2|4625.3|4619.3|4625.3|4619.3|4625.2|4619.2|1
1736751960000|2025-01-13 07:06:00|4625.6|4619.6|4624.4|4618.4|4625.6|4619.6|4624.4|4618.4|2
1736751970000|2025-01-13 07:06:10|4626.6|4620.6|4624.7|4618.7|4628.1|4622.1|4624.7|4618.7|26
1736751980000|2025-01-13 07:06:20|4624.6|4618.6|4624.6|4618.6|4624.9|4618.9|4624.6|4618.6|3
1736751990000|2025-01-13 07:06:30|4624.4|4618.4|4623.3|4617.3|4624.4|4618.4|4622.9|4616.9|4
1736752010000|2025-01-13 07:06:50|4623.4|4617.4|4621.9|4615.9|4623.4|4617.4|4621.9|4615.9|25
1736752020000|2025-01-13 07:07:00|4622.4|4616.4|4622.3|4616.3|4622.4|4616.4|4622.3|4616.3|5
1736752030000|2025-01-13 07:07:10|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|8
1736752040000|2025-01-13 07:07:20|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4622.4|4616.4|6
1736752050000|2025-01-13 07:07:30|4623.1|4617.1|4623.2|4617.2|4623.2|4617.2|4622.9|4616.9|6
1736752060000|2025-01-13 07:07:40|4623.1|4617.1|4622.1|4616.1|4623.1|4617.1|4621.9|4615.9|4
1736752070000|2025-01-13 07:07:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|33
1736752090000|2025-01-13 07:08:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|22
1736752100000|2025-01-13 07:08:20|4621.7|4615.7|4619.3|4613.3|4621.7|4615.7|4619.2|4613.2|78
1736752110000|2025-01-13 07:08:30|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|2
1736752120000|2025-01-13 07:08:40|||||||||2
1736752130000|2025-01-13 07:08:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736752140000|2025-01-13 07:09:00|4617.8|4611.8|4616.9|4610.9|4617.8|4611.8|4616.6|4610.6|5
1736752150000|2025-01-13 07:09:10|4617.1|4611.1|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|2
1736752170000|2025-01-13 07:09:30|4616.4|4610.4|4616.3|4610.3|4616.4|4610.4|4616.3|4610.3|3
1736752180000|2025-01-13 07:09:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.4|4610.4|2
1736752200000|2025-01-13 07:10:00|4617.8|4611.8|4619.9|4613.9|4619.9|4613.9|4617.8|4611.8|3
1736752210000|2025-01-13 07:10:10|4620.4|4614.4|4622.6|4616.6|4624|4618|4620.4|4614.4|19
1736752220000|2025-01-13 07:10:20|4621.6|4615.6|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|7
1736752230000|2025-01-13 07:10:30|4620.9|4614.9|4621.6|4615.6|4621.9|4615.9|4620.9|4614.9|3
1736752250000|2025-01-13 07:10:50|4621.2|4615.2|4621.6|4615.6|4621.9|4615.9|4621.2|4615.2|3
1736752260000|2025-01-13 07:11:00|4620.9|4614.9|4621.1|4615.1|4621.1|4615.1|4620.9|4614.9|1
1736752270000|2025-01-13 07:11:10|4620.9|4614.9|4621.6|4615.6|4621.6|4615.6|4620.9|4614.9|5
1736752280000|2025-01-13 07:11:20|4621.4|4615.4|4621.6|4615.6|4621.6|4615.6|4621.4|4615.4|0
1736752290000|2025-01-13 07:11:30|||||||||1
1736752300000|2025-01-13 07:11:40|4621.4|4615.4|4622.1|4616.1|4622.1|4616.1|4621.4|4615.4|0
1736752310000|2025-01-13 07:11:50|4620.9|4614.9|4615.9|4609.9|4620.9|4614.9|4615.9|4609.9|20
1736752330000|2025-01-13 07:12:10|4614.9|4608.9|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|5
1736752340000|2025-01-13 07:12:20|4614.3|4608.3|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|1
1736752350000|2025-01-13 07:12:30|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4612.9|4606.9|1
1736752360000|2025-01-13 07:12:40|4612.8|4606.8|4612.3|4606.3|4613.3|4607.3|4611.9|4605.9|0
1736752370000|2025-01-13 07:12:50|4612.4|4606.4|4613.6|4607.6|4613.6|4607.6|4612.4|4606.4|3
1736752380000|2025-01-13 07:13:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736752390000|2025-01-13 07:13:10|4613.6|4607.6|4614.6|4608.6|4614.6|4608.6|4613.6|4607.6|1
1736752410000|2025-01-13 07:13:30|4613.4|4607.4|4613.6|4607.6|4613.6|4607.6|4613.4|4607.4|3
1736752430000|2025-01-13 07:13:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|1
1736752440000|2025-01-13 07:14:00|4614.7|4608.7|4614.6|4608.6|4614.7|4608.7|4614.6|4608.6|0
1736752460000|2025-01-13 07:14:20|||||||||2
1736752480000|2025-01-13 07:14:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736752490000|2025-01-13 07:14:50|4614.2|4608.2|4614.6|4608.6|4614.6|4608.6|4614.2|4608.2|1
1736752500000|2025-01-13 07:15:00|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|0
1736752510000|2025-01-13 07:15:10|4615.8|4609.8|4616.6|4610.6|4616.6|4610.6|4615.8|4609.8|2
1736752520000|2025-01-13 07:15:20|4616.9|4610.9|4617.6|4611.6|4617.6|4611.6|4616.9|4610.9|2
1736752530000|2025-01-13 07:15:30|4617.8|4611.8|4618.6|4612.6|4618.6|4612.6|4617.8|4611.8|0
1736752540000|2025-01-13 07:15:40|4618.2|4612.2|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|2
1736752550000|2025-01-13 07:15:50|4618.7|4612.7|4619.6|4613.6|4619.6|4613.6|4618.7|4612.7|0
1736752560000|2025-01-13 07:16:00|4619.4|4613.4|4618.6|4612.6|4619.4|4613.4|4618.6|4612.6|1
1736752570000|2025-01-13 07:16:10|4618.7|4612.7|4618.1|4612.1|4618.7|4612.7|4618.1|4612.1|0
1736752580000|2025-01-13 07:16:20|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1736752590000|2025-01-13 07:16:30|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|1
1736752600000|2025-01-13 07:16:40|4618.7|4612.7|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|0
1736752610000|2025-01-13 07:16:50|4618.7|4612.7|4618.1|4612.1|4618.7|4612.7|4618.1|4612.1|2
1736752620000|2025-01-13 07:17:00|4618.2|4612.2|4616.7|4610.7|4618.2|4612.2|4616.7|4610.7|2
1736752630000|2025-01-13 07:17:10|4616.2|4610.2|4616.8|4610.8|4617.7|4611.7|4615.8|4609.8|4
1736752640000|2025-01-13 07:17:20|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4614.8|4608.8|2
1736752650000|2025-01-13 07:17:30|4617.2|4611.2|4616.7|4610.7|4617.2|4611.2|4616.7|4610.7|2
1736752660000|2025-01-13 07:17:40|4616|4610|4617.2|4611.2|4617.2|4611.2|4616|4610|1
1736752670000|2025-01-13 07:17:50|4617.3|4611.3|4618.6|4612.6|4618.6|4612.6|4617.3|4611.3|1
1736752680000|2025-01-13 07:18:00|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1736752690000|2025-01-13 07:18:10|4619.7|4613.7|4620.7|4614.7|4620.7|4614.7|4619.7|4613.7|0
1736752700000|2025-01-13 07:18:20|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4620.2|4614.2|0
1736752710000|2025-01-13 07:18:30|4619.6|4613.6|4618.7|4612.7|4619.6|4613.6|4618.7|4612.7|6
1736752730000|2025-01-13 07:18:50|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4617.7|4611.7|1
1736752760000|2025-01-13 07:19:20|4619.1|4613.1|4619.2|4613.2|4619.2|4613.2|4619.1|4613.1|2
1736752770000|2025-01-13 07:19:30|4619.7|4613.7|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|1
1736752800000|2025-01-13 07:20:00|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618|4612|4
1736752830000|2025-01-13 07:20:30|||||||||1
1736752840000|2025-01-13 07:20:40|||||||||2
1736752850000|2025-01-13 07:20:50|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|0
1736752860000|2025-01-13 07:21:00|4619.8|4613.8|4620.2|4614.2|4620.6|4614.6|4619.7|4613.7|1
1736752870000|2025-01-13 07:21:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.2|4612.2|1
1736752880000|2025-01-13 07:21:20|4618.3|4612.3|4617.2|4611.2|4618.7|4612.7|4617.2|4611.2|0
1736752890000|2025-01-13 07:21:30|4617.5|4611.5|4617.2|4611.2|4618.2|4612.2|4617.2|4611.2|2
1736752900000|2025-01-13 07:21:40|4617.1|4611.1|4616.8|4610.8|4617.2|4611.2|4616.8|4610.8|0
1736752920000|2025-01-13 07:22:00|||||||||1
1736752930000|2025-01-13 07:22:10|4617.2|4611.2|4619.2|4613.2|4619.2|4613.2|4617.2|4611.2|2
1736752940000|2025-01-13 07:22:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736752950000|2025-01-13 07:22:30|4619.5|4613.5|4619.8|4613.8|4619.8|4613.8|4619.5|4613.5|1
1736752960000|2025-01-13 07:22:40|4619.7|4613.7|4620.6|4614.6|4620.6|4614.6|4619.7|4613.7|5
1736752970000|2025-01-13 07:22:50|4620.8|4614.8|4621.2|4615.2|4621.2|4615.2|4620.8|4614.8|5
1736752990000|2025-01-13 07:23:10|4621.7|4615.7|4620.7|4614.7|4622.2|4616.2|4620.2|4614.2|9
1736753000000|2025-01-13 07:23:20|4620.8|4614.8|4620.7|4614.7|4620.8|4614.8|4620.7|4614.7|1
1736753010000|2025-01-13 07:23:30|||||||||2
1736753030000|2025-01-13 07:23:50|4620.9|4614.9|4621.2|4615.2|4621.2|4615.2|4620.9|4614.9|0
1736753050000|2025-01-13 07:24:10|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|5
1736753060000|2025-01-13 07:24:20|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1736753070000|2025-01-13 07:24:30|4620.4|4614.4|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|2
1736753090000|2025-01-13 07:24:50|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.6|4614.6|2
1736753110000|2025-01-13 07:25:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1736753120000|2025-01-13 07:25:20|4621.4|4615.4|4622.2|4616.2|4622.2|4616.2|4621.4|4615.4|7
1736753130000|2025-01-13 07:25:30|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.7|4615.7|1
1736753140000|2025-01-13 07:25:40|4621.4|4615.4|4621.6|4615.6|4621.7|4615.7|4621.2|4615.2|5
1736753150000|2025-01-13 07:25:50|4621.7|4615.7|4621.7|4615.7|4622.2|4616.2|4621.7|4615.7|6
1736753160000|2025-01-13 07:26:00|4621.9|4615.9|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|0
1736753180000|2025-01-13 07:26:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|2
1736753190000|2025-01-13 07:26:30|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1736753200000|2025-01-13 07:26:40|4621.5|4615.5|4620.4|4614.4|4621.5|4615.5|4620.4|4614.4|2
1736753210000|2025-01-13 07:26:50|4619.9|4613.9|4620.2|4614.2|4620.2|4614.2|4619.9|4613.9|0
1736753220000|2025-01-13 07:27:00|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|1
1736753240000|2025-01-13 07:27:20|4620.7|4614.7|4619.9|4613.9|4620.7|4614.7|4618.9|4612.9|11
1736753250000|2025-01-13 07:27:30|4620.4|4614.4|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|0
1736753260000|2025-01-13 07:27:40|||||||||1
1736753280000|2025-01-13 07:28:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1736753290000|2025-01-13 07:28:10|4619.9|4613.9|4618.2|4612.2|4619.9|4613.9|4618.2|4612.2|10
1736753300000|2025-01-13 07:28:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1736753310000|2025-01-13 07:28:30|||||||||2
1736753320000|2025-01-13 07:28:40|4618.4|4612.4|4618.2|4612.2|4618.4|4612.4|4618.2|4612.2|0
1736753330000|2025-01-13 07:28:50|4618.9|4612.9|4618.7|4612.7|4618.9|4612.9|4618.7|4612.7|1
1736753350000|2025-01-13 07:29:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1736753360000|2025-01-13 07:29:20|4618.9|4612.9|4619.2|4613.2|4619.2|4613.2|4618.9|4612.9|0
1736753370000|2025-01-13 07:29:30|4619.6|4613.6|4619.9|4613.9|4619.9|4613.9|4619.6|4613.6|0
1736753390000|2025-01-13 07:29:50|4620.4|4614.4|4617.2|4611.2|4620.9|4614.9|4617.2|4611.2|4
1736753400000|2025-01-13 07:30:00|4617.7|4611.7|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|9
1736753430000|2025-01-13 07:30:30|4615.2|4609.2|4613.6|4607.6|4615.2|4609.2|4613.6|4607.6|12
1736753440000|2025-01-13 07:30:40|4613.2|4607.2|4614.1|4608.1|4614.1|4608.1|4613.2|4607.2|1
1736753460000|2025-01-13 07:31:00|4614.2|4608.2|4613.2|4607.2|4614.2|4608.2|4613.2|4607.2|3
1736753470000|2025-01-13 07:31:10|4612.7|4606.7|4612.7|4606.7|4613.1|4607.1|4612.7|4606.7|1
1736753480000|2025-01-13 07:31:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1736753490000|2025-01-13 07:31:30|4612.9|4606.9|4612.6|4606.6|4612.9|4606.9|4612.6|4606.6|0
1736753500000|2025-01-13 07:31:40|4612.9|4606.9|4609.2|4603.2|4612.9|4606.9|4609.2|4603.2|95
1736753510000|2025-01-13 07:31:50|4609.4|4603.4|4609.9|4603.9|4610.2|4604.2|4609.4|4603.4|2
1736753520000|2025-01-13 07:32:00|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|2
1736753530000|2025-01-13 07:32:10|4609.4|4603.4|4609.2|4603.2|4609.4|4603.4|4609.2|4603.2|0
1736753540000|2025-01-13 07:32:20|4609.4|4603.4|4606.2|4600.2|4609.7|4603.7|4606.2|4600.2|9
1736753550000|2025-01-13 07:32:30|4606.6|4600.6|4607.9|4601.9|4608.2|4602.2|4606.6|4600.6|1
1736753560000|2025-01-13 07:32:40|4608.2|4602.2|4608.2|4602.2|4608.6|4602.6|4608.2|4602.2|0
1736753570000|2025-01-13 07:32:50|4608.6|4602.6|4608.2|4602.2|4608.7|4602.7|4608.2|4602.2|2
1736753580000|2025-01-13 07:33:00|4606.5|4600.5|4605.9|4599.9|4606.5|4600.5|4605.9|4599.9|30
1736753590000|2025-01-13 07:33:10|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605.2|4599.2|0
1736753600000|2025-01-13 07:33:20|||||||||1
1736753610000|2025-01-13 07:33:30|4604.4|4598.4|4602.6|4596.6|4604.4|4598.4|4602.6|4596.6|19
1736753620000|2025-01-13 07:33:40|4602.9|4596.9|4602.2|4596.2|4603.7|4597.7|4602.2|4596.2|7
1736753630000|2025-01-13 07:33:50|4602.7|4596.7|4599.4|4593.4|4603.4|4597.4|4599.4|4593.4|22
1736753640000|2025-01-13 07:34:00|4599.9|4593.9|4597.9|4591.9|4599.9|4593.9|4597.9|4591.9|7
1736753660000|2025-01-13 07:34:20|||||||||2
1736753670000|2025-01-13 07:34:30|4597.7|4591.7|4596.7|4590.7|4597.7|4591.7|4596.2|4590.2|5
1736753680000|2025-01-13 07:34:40|4597.2|4591.2|4594.2|4588.2|4597.2|4591.2|4594.2|4588.2|24
1736753690000|2025-01-13 07:34:50|4594.4|4588.4|4595.4|4589.4|4595.4|4589.4|4594.4|4588.4|3
1736753700000|2025-01-13 07:35:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|11
1736753710000|2025-01-13 07:35:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|6
1736753720000|2025-01-13 07:35:20|4596.2|4590.2|4594.5|4588.5|4596.2|4590.2|4594.5|4588.5|6
1736753730000|2025-01-13 07:35:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|1
1736753740000|2025-01-13 07:35:40|4594.7|4588.7|4594.9|4588.9|4594.9|4588.9|4594.7|4588.7|2
1736753750000|2025-01-13 07:35:50|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1736753760000|2025-01-13 07:36:00|4595.4|4589.4|4595.4|4589.4|4595.5|4589.5|4595.4|4589.4|2
1736753770000|2025-01-13 07:36:10|4595.2|4589.2|4594.9|4588.9|4595.2|4589.2|4594.4|4588.4|1
1736753780000|2025-01-13 07:36:20|4595.5|4589.5|4595.6|4589.6|4595.6|4589.6|4595.5|4589.5|4
1736753790000|2025-01-13 07:36:30|4595.5|4589.5|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|5
1736753820000|2025-01-13 07:37:00|4595.4|4589.4|4600.9|4594.9|4600.9|4594.9|4595.4|4589.4|6
1736753830000|2025-01-13 07:37:10|4600.5|4594.5|4602.1|4596.1|4602.6|4596.6|4598.5|4592.5|31
1736753850000|2025-01-13 07:37:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1736753860000|2025-01-13 07:37:40|4602.4|4596.4|4603.5|4597.5|4603.5|4597.5|4602.4|4596.4|1
1736753870000|2025-01-13 07:37:50|4603.2|4597.2|4605.5|4599.5|4605.5|4599.5|4603.2|4597.2|4
1736753880000|2025-01-13 07:38:00|4605.6|4599.6|4606|4600|4606.4|4600.4|4605.6|4599.6|2
1736753890000|2025-01-13 07:38:10|4606.1|4600.1|4605.1|4599.1|4606.1|4600.1|4605.1|4599.1|3
1736753900000|2025-01-13 07:38:20|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|0
1736753920000|2025-01-13 07:38:40|4606.3|4600.3|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|1
1736753930000|2025-01-13 07:38:50|4606.1|4600.1|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|0
1736753940000|2025-01-13 07:39:00|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4606.5|4600.5|4
1736753950000|2025-01-13 07:39:10|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|0
1736753970000|2025-01-13 07:39:30|4607.3|4601.3|4607.1|4601.1|4608.6|4602.6|4606.5|4600.5|2
1736753980000|2025-01-13 07:39:40|4607.3|4601.3|4609.1|4603.1|4609.1|4603.1|4607.3|4601.3|2
1736753990000|2025-01-13 07:39:50|4609.6|4603.6|4608.5|4602.5|4610.1|4604.1|4608.5|4602.5|4
1736754000000|2025-01-13 07:40:00|4608.9|4602.9|4609|4603|4609|4603|4608.5|4602.5|0
1736754010000|2025-01-13 07:40:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.5|4602.5|0
1736754020000|2025-01-13 07:40:20|4609|4603|4608.3|4602.3|4609|4603|4608.3|4602.3|0
1736754030000|2025-01-13 07:40:30|4608.1|4602.1|4607.5|4601.5|4609|4603|4607.5|4601.5|1
1736754040000|2025-01-13 07:40:40|4608|4602|4608|4602|4608|4602|4607.5|4601.5|0
1736754050000|2025-01-13 07:40:50|4607.5|4601.5|4606.5|4600.5|4608|4602|4606.5|4600.5|2
1736754060000|2025-01-13 07:41:00|4606.9|4600.9|4607.5|4601.5|4607.9|4601.9|4606.9|4600.9|0
1736754070000|2025-01-13 07:41:10|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|2
1736754080000|2025-01-13 07:41:20|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1736754090000|2025-01-13 07:41:30|4606.9|4600.9|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|1
1736754100000|2025-01-13 07:41:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607|4601|0
1736754110000|2025-01-13 07:41:50|4607.9|4601.9|4608|4602|4608.9|4602.9|4607.9|4601.9|1
1736754120000|2025-01-13 07:42:00|4608.9|4602.9|4609.5|4603.5|4609.5|4603.5|4608.1|4602.1|0
1736754130000|2025-01-13 07:42:10|4609.1|4603.1|4611|4605|4611.1|4605.1|4609.1|4603.1|4
1736754140000|2025-01-13 07:42:20|||||||||2
1736754150000|2025-01-13 07:42:30|||||||||1
1736754160000|2025-01-13 07:42:40|4610.6|4604.6|4610|4604|4610.6|4604.6|4609.5|4603.5|2
1736754170000|2025-01-13 07:42:50|4610.1|4604.1|4609.1|4603.1|4611|4605|4609.1|4603.1|0
1736754180000|2025-01-13 07:43:00|4609.5|4603.5|4609.1|4603.1|4610|4604|4609.1|4603.1|0
1736754190000|2025-01-13 07:43:10|4609.5|4603.5|4610|4604|4610|4604|4609.1|4603.1|0
1736754200000|2025-01-13 07:43:20|4609.1|4603.1|4609|4603|4609.1|4603.1|4609|4603|0
1736754210000|2025-01-13 07:43:30|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|0
1736754220000|2025-01-13 07:43:40|4607.5|4601.5|4609.5|4603.5|4609.5|4603.5|4607.5|4601.5|3
1736754230000|2025-01-13 07:43:50|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1736754240000|2025-01-13 07:44:00|4609|4603|4609|4603|4609|4603|4609|4603|0
1736754250000|2025-01-13 07:44:10|4609.5|4603.5|4611.5|4605.5|4611.5|4605.5|4609.5|4603.5|4
1736754260000|2025-01-13 07:44:20|4612.8|4606.8|4611.5|4605.5|4612.8|4606.8|4611.5|4605.5|16
1736754290000|2025-01-13 07:44:50|4611.9|4605.9|4612|4606|4612|4606|4611.9|4605.9|39
1736754300000|2025-01-13 07:45:00|4612.5|4606.5|4611.4|4605.4|4614.9|4608.9|4611.4|4605.4|14
1736754310000|2025-01-13 07:45:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|41
1736754320000|2025-01-13 07:45:20|||||||||2
1736754330000|2025-01-13 07:45:30|4611.4|4605.4|4612.1|4606.1|4612.5|4606.5|4611.4|4605.4|10
1736754340000|2025-01-13 07:45:40|4611.6|4605.6|4611.6|4605.6|4611.7|4605.7|4611.2|4605.2|2
1736754350000|2025-01-13 07:45:50|4611.7|4605.7|4611.9|4605.9|4612.2|4606.2|4611.6|4605.6|6
1736754360000|2025-01-13 07:46:00|4611.7|4605.7|4611.7|4605.7|4611.9|4605.9|4611.7|4605.7|0
1736754370000|2025-01-13 07:46:10|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|2
1736754380000|2025-01-13 07:46:20|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1736754390000|2025-01-13 07:46:30|4611.2|4605.2|4611.4|4605.4|4611.4|4605.4|4611.2|4605.2|0
1736754400000|2025-01-13 07:46:40|4611.2|4605.2|4611.9|4605.9|4612.2|4606.2|4611.2|4605.2|5
1736754410000|2025-01-13 07:46:50|4611.2|4605.2|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|0
1736754420000|2025-01-13 07:47:00|4607.2|4601.2|4608.5|4602.5|4610.9|4604.9|4607.2|4601.2|5
1736754430000|2025-01-13 07:47:10|4608.4|4602.4|4607.9|4601.9|4608.7|4602.7|4607.9|4601.9|0
1736754440000|2025-01-13 07:47:20|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1736754450000|2025-01-13 07:47:30|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1736754460000|2025-01-13 07:47:40|4607.6|4601.6|4609.4|4603.4|4609.4|4603.4|4607.2|4601.2|3
1736754470000|2025-01-13 07:47:50|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|2
1736754480000|2025-01-13 07:48:00|4610.7|4604.7|4609.2|4603.2|4610.7|4604.7|4609.2|4603.2|2
1736754500000|2025-01-13 07:48:20|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|1
1736754510000|2025-01-13 07:48:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736754520000|2025-01-13 07:48:40|4610.9|4604.9|4611.2|4605.2|4611.2|4605.2|4610.9|4604.9|2
1736754530000|2025-01-13 07:48:50|4611.4|4605.4|4611.7|4605.7|4611.9|4605.9|4611.2|4605.2|1
1736754540000|2025-01-13 07:49:00|4611.4|4605.4|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|3
1736754550000|2025-01-13 07:49:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.2|4604.2|2
1736754560000|2025-01-13 07:49:20|4611.4|4605.4|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|3
1736754590000|2025-01-13 07:49:50|4611.2|4605.2|4611.2|4605.2|4612.2|4606.2|4611.2|4605.2|2
1736754600000|2025-01-13 07:50:00|4612.1|4606.1|4610.2|4604.2|4612.4|4606.4|4610.2|4604.2|9
1736754620000|2025-01-13 07:50:20|||||||||2
1736754630000|2025-01-13 07:50:30|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1736754640000|2025-01-13 07:50:40|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736754660000|2025-01-13 07:51:00|4610.6|4604.6|4610.2|4604.2|4610.7|4604.7|4610.2|4604.2|0
1736754670000|2025-01-13 07:51:10|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|2
1736754710000|2025-01-13 07:51:50|4611.9|4605.9|4611.7|4605.7|4612.2|4606.2|4611.7|4605.7|5
1736754720000|2025-01-13 07:52:00|4611.9|4605.9|4616.2|4610.2|4616.2|4610.2|4611.9|4605.9|11
1736754730000|2025-01-13 07:52:10|4616.7|4610.7|4617.2|4611.2|4617.2|4611.2|4616.7|4610.7|0
1736754740000|2025-01-13 07:52:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|0
1736754750000|2025-01-13 07:52:30|4618.2|4612.2|4618.2|4612.2|4618.9|4612.9|4617.6|4611.6|4
1736754760000|2025-01-13 07:52:40|4618.6|4612.6|4619.4|4613.4|4619.4|4613.4|4618.6|4612.6|4
1736754770000|2025-01-13 07:52:50|4619.2|4613.2|4617.6|4611.6|4619.2|4613.2|4617.6|4611.6|6
1736754780000|2025-01-13 07:53:00|4616.6|4610.6|4615.9|4609.9|4616.6|4610.6|4615.6|4609.6|0
1736754830000|2025-01-13 07:53:50|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1736754840000|2025-01-13 07:54:00|4615.9|4609.9|4615.7|4609.7|4615.9|4609.9|4615.7|4609.7|0
1736754850000|2025-01-13 07:54:10|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.7|4609.7|0
1736754860000|2025-01-13 07:54:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1736754880000|2025-01-13 07:54:40|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1736754890000|2025-01-13 07:54:50|4615.1|4609.1|4614.2|4608.2|4615.1|4609.1|4613.9|4607.9|5
1736754900000|2025-01-13 07:55:00|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4612.6|4606.6|2
1736754910000|2025-01-13 07:55:10|4614.4|4608.4|4617.7|4611.7|4617.7|4611.7|4614.4|4608.4|6
1736754920000|2025-01-13 07:55:20|4617.6|4611.6|4617.6|4611.6|4617.7|4611.7|4617.2|4611.2|1
1736754930000|2025-01-13 07:55:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1736754940000|2025-01-13 07:55:40|4616.9|4610.9|4617.2|4611.2|4617.2|4611.2|4616.9|4610.9|0
1736754950000|2025-01-13 07:55:50|4616.9|4610.9|4617.2|4611.2|4617.2|4611.2|4616.9|4610.9|0
1736754960000|2025-01-13 07:56:00|4616.9|4610.9|4616.9|4610.9|4617.2|4611.2|4616.7|4610.7|2
1736754970000|2025-01-13 07:56:10|4617.2|4611.2|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|0
1736754980000|2025-01-13 07:56:20|4617|4611|4617.6|4611.6|4617.6|4611.6|4616.7|4610.7|0
1736754990000|2025-01-13 07:56:30|4617.2|4611.2|4616.9|4610.9|4617.2|4611.2|4616.9|4610.9|0
1736755000000|2025-01-13 07:56:40|4616.7|4610.7|4616.7|4610.7|4616.9|4610.9|4616.7|4610.7|0
1736755020000|2025-01-13 07:57:00|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|0
1736755030000|2025-01-13 07:57:10|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1736755040000|2025-01-13 07:57:20|4616.7|4610.7|4616.6|4610.6|4616.7|4610.7|4616.6|4610.6|1
1736755050000|2025-01-13 07:57:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1736755060000|2025-01-13 07:57:40|4617.1|4611.1|4618.6|4612.6|4618.6|4612.6|4617.1|4611.1|1
1736755070000|2025-01-13 07:57:50|4619.2|4613.2|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|7
1736755080000|2025-01-13 07:58:00|||||||||2
1736755100000|2025-01-13 07:58:20|||||||||1
1736755110000|2025-01-13 07:58:30|||||||||2
1736755120000|2025-01-13 07:58:40|4618.9|4612.9|4619.2|4613.2|4619.7|4613.7|4618.7|4612.7|4
1736755130000|2025-01-13 07:58:50|4619.5|4613.5|4619.4|4613.4|4619.5|4613.5|4619.4|4613.4|10
1736755140000|2025-01-13 07:59:00|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4618.9|4612.9|12
1736755150000|2025-01-13 07:59:10|4619.4|4613.4|4619.2|4613.2|4619.4|4613.4|4619.2|4613.2|2
1736755160000|2025-01-13 07:59:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.7|4612.7|0
1736755170000|2025-01-13 07:59:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|1
1736755180000|2025-01-13 07:59:40|||||||||1
1736755190000|2025-01-13 07:59:50|4619.4|4613.4|4619.2|4613.2|4619.4|4613.4|4619.2|4613.2|10
1736755200000|2025-01-13 08:00:00|4619.9|4613.9|4621.2|4615.2|4621.2|4615.2|4619.2|4613.2|17
1736755210000|2025-01-13 08:00:10|||||||||2
1736755230000|2025-01-13 08:00:30|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|3
1736755240000|2025-01-13 08:00:40|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1736755250000|2025-01-13 08:00:50|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|2
1736755260000|2025-01-13 08:01:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1736755270000|2025-01-13 08:01:10|4620.6|4614.6|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|2
1736755280000|2025-01-13 08:01:20|4621.6|4615.6|4621.4|4615.4|4621.6|4615.6|4621.4|4615.4|5
1736755290000|2025-01-13 08:01:30|4621.9|4615.9|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|3
1736755300000|2025-01-13 08:01:40|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736755310000|2025-01-13 08:01:50|4621.2|4615.2|4620.2|4614.2|4621.2|4615.2|4620.2|4614.2|2
1736755320000|2025-01-13 08:02:00|4620.7|4614.7|4620.1|4614.1|4620.9|4614.9|4620.1|4614.1|2
1736755330000|2025-01-13 08:02:10|4620.2|4614.2|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|3
1736755340000|2025-01-13 08:02:20|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1736755350000|2025-01-13 08:02:30|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.6|4613.6|5
1736755360000|2025-01-13 08:02:40|4619.9|4613.9|4621.2|4615.2|4621.2|4615.2|4619.9|4613.9|3
1736755370000|2025-01-13 08:02:50|4620.9|4614.9|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1736755380000|2025-01-13 08:03:00|4621.2|4615.2|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1736755400000|2025-01-13 08:03:20|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4619.7|4613.7|11
1736755410000|2025-01-13 08:03:30|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|2
1736755420000|2025-01-13 08:03:40|||||||||2
1736755430000|2025-01-13 08:03:50|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|1
1736755440000|2025-01-13 08:04:00|||||||||2
1736755470000|2025-01-13 08:04:30|4621.6|4615.6|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|7
1736755480000|2025-01-13 08:04:40|4620.1|4614.1|4619.1|4613.1|4620.1|4614.1|4619.1|4613.1|8
1736755500000|2025-01-13 08:05:00|4619.5|4613.5|4621.2|4615.2|4621.2|4615.2|4619.5|4613.5|9
1736755510000|2025-01-13 08:05:10|||||||||1
1736755520000|2025-01-13 08:05:20|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1736755540000|2025-01-13 08:05:40|||||||||2
1736755550000|2025-01-13 08:05:50|4620.6|4614.6|4620.7|4614.7|4621|4615|4620.6|4614.6|1
1736755570000|2025-01-13 08:06:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1736755580000|2025-01-13 08:06:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1736755590000|2025-01-13 08:06:30|4621.2|4615.2|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|4
1736755600000|2025-01-13 08:06:40|4621.1|4615.1|4621.2|4615.2|4621.2|4615.2|4621.1|4615.1|0
1736755610000|2025-01-13 08:06:50|4621.1|4615.1|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|3
1736755620000|2025-01-13 08:07:00|4621|4615|4621.2|4615.2|4621.2|4615.2|4621|4615|0
1736755630000|2025-01-13 08:07:10|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|3
1736755650000|2025-01-13 08:07:30|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|4
1736755680000|2025-01-13 08:08:00|||||||||1
1736755700000|2025-01-13 08:08:20|4621.9|4615.9|4626.2|4620.2|4626.5|4620.5|4621.5|4615.5|12
1736755710000|2025-01-13 08:08:30|4625.9|4619.9|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|3
1736755720000|2025-01-13 08:08:40|4625.7|4619.7|4625.7|4619.7|4625.9|4619.9|4625.6|4619.6|1
1736755740000|2025-01-13 08:09:00|4625.6|4619.6|4625.7|4619.7|4626.2|4620.2|4625.6|4619.6|4
1736755750000|2025-01-13 08:09:10|4625.2|4619.2|4623.7|4617.7|4625.2|4619.2|4623.7|4617.7|6
1736755770000|2025-01-13 08:09:30|4623.6|4617.6|4624.2|4618.2|4624.2|4618.2|4622.9|4616.9|3
1736755780000|2025-01-13 08:09:40|4624.1|4618.1|4623.2|4617.2|4624.1|4618.1|4623.2|4617.2|1
1736755790000|2025-01-13 08:09:50|4622.6|4616.6|4622.7|4616.7|4622.7|4616.7|4622.6|4616.6|8
1736755800000|2025-01-13 08:10:00|4622.6|4616.6|4625.2|4619.2|4625.7|4619.7|4622.6|4616.6|2
1736755810000|2025-01-13 08:10:10|4624.7|4618.7|4624.7|4618.7|4625.1|4619.1|4624.7|4618.7|0
1736755830000|2025-01-13 08:10:30|4625.4|4619.4|4625.6|4619.6|4625.6|4619.6|4625.2|4619.2|1
1736755840000|2025-01-13 08:10:40|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1736755850000|2025-01-13 08:10:50|4625.2|4619.2|4623.7|4617.7|4625.2|4619.2|4623.2|4617.2|7
1736755860000|2025-01-13 08:11:00|4623.4|4617.4|4619.6|4613.6|4623.4|4617.4|4619.6|4613.6|2
1736755880000|2025-01-13 08:11:20|4620.2|4614.2|4622.7|4616.7|4622.7|4616.7|4620.2|4614.2|7
1736755910000|2025-01-13 08:11:50|4622.6|4616.6|4621.2|4615.2|4622.6|4616.6|4621.2|4615.2|3
1736755920000|2025-01-13 08:12:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4
1736755930000|2025-01-13 08:12:10|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|2
1736755940000|2025-01-13 08:12:20|4620.9|4614.9|4622.2|4616.2|4622.2|4616.2|4620.9|4614.9|5
1736755950000|2025-01-13 08:12:30|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|3
1736755960000|2025-01-13 08:12:40|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4622.2|4616.2|4
1736755970000|2025-01-13 08:12:50|4623|4617|4623.1|4617.1|4623.1|4617.1|4622.6|4616.6|0
1736755980000|2025-01-13 08:13:00|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4620.5|4614.5|23
1736755990000|2025-01-13 08:13:10|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.6|4616.6|0
1736756000000|2025-01-13 08:13:20|||||||||1
1736756010000|2025-01-13 08:13:30|4622.1|4616.1|4621.7|4615.7|4622.1|4616.1|4621.7|4615.7|1
1736756020000|2025-01-13 08:13:40|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1736756040000|2025-01-13 08:14:00|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|2
1736756070000|2025-01-13 08:14:30|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|2
1736756080000|2025-01-13 08:14:40|4623.1|4617.1|4623|4617|4623.1|4617.1|4622.6|4616.6|0
1736756090000|2025-01-13 08:14:50|4621.5|4615.5|4621.5|4615.5|4622|4616|4621.5|4615.5|3
1736756120000|2025-01-13 08:15:20|4622|4616|4622|4616|4622|4616|4621.6|4615.6|0
1736756130000|2025-01-13 08:15:30|4621.6|4615.6|4623|4617|4623|4617|4621.6|4615.6|10
1736756140000|2025-01-13 08:15:40|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|2
1736756150000|2025-01-13 08:15:50|4623|4617|4623|4617|4623|4617|4623|4617|3
1736756160000|2025-01-13 08:16:00|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4620.2|4614.2|15
1736756170000|2025-01-13 08:16:10|4619.2|4613.2|4618.2|4612.2|4619.2|4613.2|4618.2|4612.2|2
1736756180000|2025-01-13 08:16:20|4618.6|4612.6|4619.6|4613.6|4619.6|4613.6|4617.9|4611.9|7
1736756190000|2025-01-13 08:16:30|4619|4613|4618.6|4612.6|4619|4613|4618.6|4612.6|0
1736756200000|2025-01-13 08:16:40|4619.2|4613.2|4618.6|4612.6|4619.2|4613.2|4618.6|4612.6|0
1736756210000|2025-01-13 08:16:50|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|0
1736756220000|2025-01-13 08:17:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1736756240000|2025-01-13 08:17:20|4617.7|4611.7|4618.2|4612.2|4618.2|4612.2|4617.4|4611.4|5
1736756250000|2025-01-13 08:17:30|4618.1|4612.1|4619.1|4613.1|4619.2|4613.2|4618.1|4612.1|6
1736756260000|2025-01-13 08:17:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1736756300000|2025-01-13 08:18:20|4619.4|4613.4|4619.7|4613.7|4619.7|4613.7|4619.4|4613.4|1
1736756310000|2025-01-13 08:18:30|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1736756320000|2025-01-13 08:18:40|||||||||1
1736756330000|2025-01-13 08:18:50|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1736756340000|2025-01-13 08:19:00|4618.7|4612.7|4619.1|4613.1|4619.2|4613.2|4618.6|4612.6|4
1736756350000|2025-01-13 08:19:10|4618.6|4612.6|4618.2|4612.2|4618.6|4612.6|4618.2|4612.2|3
1736756360000|2025-01-13 08:19:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.2|4612.2|2
1736756370000|2025-01-13 08:19:30|4618.2|4612.2|4618.7|4612.7|4619|4613|4618.2|4612.2|2
1736756380000|2025-01-13 08:19:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|2
1736756390000|2025-01-13 08:19:50|4618.9|4612.9|4618.6|4612.6|4618.9|4612.9|4618.6|4612.6|1
1736756400000|2025-01-13 08:20:00|4618.7|4612.7|4618.2|4612.2|4618.9|4612.9|4618.2|4612.2|1
1736756420000|2025-01-13 08:20:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|8
1736756430000|2025-01-13 08:20:30|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4
1736756440000|2025-01-13 08:20:40|4619.9|4613.9|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|1
1736756450000|2025-01-13 08:20:50|4619.9|4613.9|4619.7|4613.7|4619.9|4613.9|4619.7|4613.7|0
1736756460000|2025-01-13 08:21:00|4620.1|4614.1|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|2
1736756470000|2025-01-13 08:21:10|4619.2|4613.2|4618.2|4612.2|4619.6|4613.6|4618.2|4612.2|3
1736756480000|2025-01-13 08:21:20|4617.2|4611.2|4617.1|4611.1|4617.2|4611.2|4617.1|4611.1|25
1736756490000|2025-01-13 08:21:30|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|13
1736756500000|2025-01-13 08:21:40|4617.1|4611.1|4615.2|4609.2|4617.1|4611.1|4615.2|4609.2|8
1736756510000|2025-01-13 08:21:50|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.7|4608.7|1
1736756520000|2025-01-13 08:22:00|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|1
1736756530000|2025-01-13 08:22:10|4616.2|4610.2|4616.7|4610.7|4617.1|4611.1|4616.2|4610.2|11
1736756540000|2025-01-13 08:22:20|4616.2|4610.2|4616.7|4610.7|4616.9|4610.9|4616.2|4610.2|1
1736756550000|2025-01-13 08:22:30|4616.6|4610.6|4616.2|4610.2|4616.6|4610.6|4616.2|4610.2|0
1736756580000|2025-01-13 08:23:00|4616.6|4610.6|4616.7|4610.7|4617.2|4611.2|4616.6|4610.6|6
1736756590000|2025-01-13 08:23:10|4616.9|4610.9|4616.2|4610.2|4616.9|4610.9|4616.2|4610.2|0
1736756600000|2025-01-13 08:23:20|4617|4611|4617.9|4611.9|4617.9|4611.9|4617|4611|6
1736756610000|2025-01-13 08:23:30|4615.2|4609.2|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|10
1736756620000|2025-01-13 08:23:40|4615.2|4609.2|4614.1|4608.1|4615.2|4609.2|4613.2|4607.2|6
1736756630000|2025-01-13 08:23:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|3
1736756640000|2025-01-13 08:24:00|4614.2|4608.2|4613.1|4607.1|4614.6|4608.6|4613.1|4607.1|5
1736756650000|2025-01-13 08:24:10|4612.6|4606.6|4612.2|4606.2|4612.6|4606.6|4612.2|4606.2|2
1736756660000|2025-01-13 08:24:20|4612.6|4606.6|4611.2|4605.2|4612.6|4606.6|4610.7|4604.7|9
1736756670000|2025-01-13 08:24:30|4611.6|4605.6|4611.6|4605.6|4611.7|4605.7|4611.6|4605.6|1
1736756690000|2025-01-13 08:24:50|4611.7|4605.7|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|2
1736756700000|2025-01-13 08:25:00|4612.7|4606.7|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|1
1736756710000|2025-01-13 08:25:10|4613.1|4607.1|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|3
1736756720000|2025-01-13 08:25:20|4613.6|4607.6|4612.7|4606.7|4613.6|4607.6|4612.6|4606.6|0
1736756730000|2025-01-13 08:25:30|4613.1|4607.1|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|0
1736756740000|2025-01-13 08:25:40|4614.6|4608.6|4615.2|4609.2|4615.2|4609.2|4614.6|4608.6|1
1736756750000|2025-01-13 08:25:50|4614.6|4608.6|4614.7|4608.7|4614.7|4608.7|4614.6|4608.6|0
1736756760000|2025-01-13 08:26:00|4615.6|4609.6|4617.2|4611.2|4617.2|4611.2|4615.6|4609.6|9
1736756770000|2025-01-13 08:26:10|4618.2|4612.2|4619.2|4613.2|4619.2|4613.2|4618.2|4612.2|5
1736756780000|2025-01-13 08:26:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|5
1736756790000|2025-01-13 08:26:30|4619.6|4613.6|4619.7|4613.7|4619.7|4613.7|4619.6|4613.6|0
1736756800000|2025-01-13 08:26:40|4620.1|4614.1|4621|4615|4621.2|4615.2|4620.1|4614.1|7
1736756810000|2025-01-13 08:26:50|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1736756830000|2025-01-13 08:27:10|4621|4615|4619.6|4613.6|4621|4615|4619.6|4613.6|4
1736756840000|2025-01-13 08:27:20|4618.1|4612.1|4617.1|4611.1|4618.1|4612.1|4617.1|4611.1|3
1736756850000|2025-01-13 08:27:30|4617.2|4611.2|4615.6|4609.6|4617.2|4611.2|4615.6|4609.6|2
1736756860000|2025-01-13 08:27:40|4614.7|4608.7|4614.6|4608.6|4615.2|4609.2|4613.7|4607.7|5
1736756870000|2025-01-13 08:27:50|4614.7|4608.7|4614.9|4608.9|4615.2|4609.2|4614.7|4608.7|0
1736756880000|2025-01-13 08:28:00|4614.7|4608.7|4617.7|4611.7|4617.7|4611.7|4614.6|4608.6|9
1736756900000|2025-01-13 08:28:20|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1736756910000|2025-01-13 08:28:30|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|8
1736756920000|2025-01-13 08:28:40|4618.2|4612.2|4616.2|4610.2|4618.2|4612.2|4616.2|4610.2|0
1736756930000|2025-01-13 08:28:50|4616.6|4610.6|4617.9|4611.9|4617.9|4611.9|4615.6|4609.6|6
1736756940000|2025-01-13 08:29:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1736756950000|2025-01-13 08:29:10|4618.2|4612.2|4619.5|4613.5|4619.5|4613.5|4618.2|4612.2|7
1736756960000|2025-01-13 08:29:20|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619|4613|0
1736756970000|2025-01-13 08:29:30|4620|4614|4620.1|4614.1|4620.1|4614.1|4620|4614|0
1736756980000|2025-01-13 08:29:40|4619.7|4613.7|4619.9|4613.9|4619.9|4613.9|4619.6|4613.6|4
1736756990000|2025-01-13 08:29:50|4619.7|4613.7|4621.2|4615.2|4621.2|4615.2|4619.6|4613.6|3
1736757000000|2025-01-13 08:30:00|4621.1|4615.1|4620.6|4614.6|4621.2|4615.2|4620.6|4614.6|4
1736757010000|2025-01-13 08:30:10|4622.9|4616.9|4623.7|4617.7|4624.5|4618.5|4622.9|4616.9|6
1736757020000|2025-01-13 08:30:20|4623.5|4617.5|4623.6|4617.6|4624.1|4618.1|4623.5|4617.5|1
1736757030000|2025-01-13 08:30:30|4623.2|4617.2|4623.5|4617.5|4623.5|4617.5|4623|4617|1
1736757040000|2025-01-13 08:30:40|4623.1|4617.1|4621.2|4615.2|4623.5|4617.5|4621.2|4615.2|2
1736757050000|2025-01-13 08:30:50|4621.1|4615.1|4621.6|4615.6|4621.7|4615.7|4621|4615|3
1736757060000|2025-01-13 08:31:00|4622.1|4616.1|4621.6|4615.6|4623.1|4617.1|4621.6|4615.6|5
1736757070000|2025-01-13 08:31:10|4622.1|4616.1|4621.7|4615.7|4622.6|4616.6|4621.6|4615.6|0
1736757080000|2025-01-13 08:31:20|4622.1|4616.1|4622.2|4616.2|4622.6|4616.6|4621.7|4615.7|1
1736757090000|2025-01-13 08:31:30|4621.7|4615.7|4624.2|4618.2|4624.2|4618.2|4621.7|4615.7|3
1736757100000|2025-01-13 08:31:40|4625.7|4619.7|4626.2|4620.2|4626.7|4620.7|4625.6|4619.6|5
1736757110000|2025-01-13 08:31:50|4626.1|4620.1|4625.6|4619.6|4626.2|4620.2|4625.6|4619.6|6
1736757120000|2025-01-13 08:32:00|4626.1|4620.1|4624.6|4618.6|4626.2|4620.2|4624.6|4618.6|3
1736757130000|2025-01-13 08:32:10|4624.5|4618.5|4622.6|4616.6|4624.5|4618.5|4622.6|4616.6|0
1736757140000|2025-01-13 08:32:20|4622.2|4616.2|4621.6|4615.6|4622.2|4616.2|4621.6|4615.6|12
1736757150000|2025-01-13 08:32:30|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|1
1736757160000|2025-01-13 08:32:40|4622.9|4616.9|4623.7|4617.7|4624.2|4618.2|4622.9|4616.9|6
1736757170000|2025-01-13 08:32:50|4623.2|4617.2|4623.6|4617.6|4623.6|4617.6|4623.2|4617.2|0
1736757180000|2025-01-13 08:33:00|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4622.6|4616.6|2
1736757190000|2025-01-13 08:33:10|4624.6|4618.6|4624.1|4618.1|4625.6|4619.6|4624.1|4618.1|4
1736757200000|2025-01-13 08:33:20|4624.2|4618.2|4623.2|4617.2|4624.2|4618.2|4623.2|4617.2|0
1736757210000|2025-01-13 08:33:30|4623.6|4617.6|4623.6|4617.6|4623.7|4617.7|4623.6|4617.6|1
1736757220000|2025-01-13 08:33:40|4626.1|4620.1|4626.2|4620.2|4626.2|4620.2|4626.1|4620.1|17
1736757230000|2025-01-13 08:33:50|4626.6|4620.6|4626.2|4620.2|4626.6|4620.6|4626.2|4620.2|13
1736757240000|2025-01-13 08:34:00|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|19
1736757250000|2025-01-13 08:34:10|||||||||2
1736757260000|2025-01-13 08:34:20|4626.1|4620.1|4626.2|4620.2|4626.7|4620.7|4626.1|4620.1|2
1736757270000|2025-01-13 08:34:30|4626.4|4620.4|4626.2|4620.2|4626.4|4620.4|4626.2|4620.2|3
1736757280000|2025-01-13 08:34:40|4626.4|4620.4|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|8
1736757290000|2025-01-13 08:34:50|4626.6|4620.6|4624.7|4618.7|4626.9|4620.9|4624.7|4618.7|17
1736757300000|2025-01-13 08:35:00|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|2
1736757310000|2025-01-13 08:35:10|4623.9|4617.9|4623.9|4617.9|4624.2|4618.2|4623.9|4617.9|1
1736757320000|2025-01-13 08:35:20|4623.5|4617.5|4623.2|4617.2|4623.9|4617.9|4622.4|4616.4|4
1736757330000|2025-01-13 08:35:30|4623.9|4617.9|4630.7|4624.7|4630.7|4624.7|4623.9|4617.9|11
1736757340000|2025-01-13 08:35:40|4630.6|4624.6|4630.7|4624.7|4630.7|4624.7|4629.2|4623.2|4
1736757350000|2025-01-13 08:35:50|4631.2|4625.2|4628.2|4622.2|4631.2|4625.2|4628.2|4622.2|14
1736757360000|2025-01-13 08:36:00|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.2|4621.2|4
1736757370000|2025-01-13 08:36:10|4627.6|4621.6|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|1
1736757380000|2025-01-13 08:36:20|4627.6|4621.6|4627.2|4621.2|4627.7|4621.7|4627.2|4621.2|4
1736757390000|2025-01-13 08:36:30|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|6
1736757400000|2025-01-13 08:36:40|4627.6|4621.6|4628.9|4622.9|4628.9|4622.9|4627.6|4621.6|6
1736757410000|2025-01-13 08:36:50|4628.7|4622.7|4629.7|4623.7|4629.9|4623.9|4628.7|4622.7|1
1736757420000|2025-01-13 08:37:00|4629.2|4623.2|4629.6|4623.6|4629.7|4623.7|4629.2|4623.2|5
1736757430000|2025-01-13 08:37:10|4629.2|4623.2|4627.9|4621.9|4629.6|4623.6|4627.9|4621.9|2
1736757440000|2025-01-13 08:37:20|4628.2|4622.2|4627.9|4621.9|4628.2|4622.2|4627.9|4621.9|0
1736757450000|2025-01-13 08:37:30|4627.2|4621.2|4627.6|4621.6|4627.7|4621.7|4627.2|4621.2|0
1736757460000|2025-01-13 08:37:40|4627.2|4621.2|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|3
1736757470000|2025-01-13 08:37:50|4627.6|4621.6|4627.7|4621.7|4627.9|4621.9|4627.6|4621.6|3
1736757480000|2025-01-13 08:38:00|4627.9|4621.9|4627.2|4621.2|4627.9|4621.9|4627.2|4621.2|0
1736757500000|2025-01-13 08:38:20|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|1
1736757510000|2025-01-13 08:38:30|4628.2|4622.2|4629.7|4623.7|4629.7|4623.7|4628.2|4622.2|9
1736757520000|2025-01-13 08:38:40|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4
1736757550000|2025-01-13 08:39:10|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|4630.5|4624.5|0
1736757560000|2025-01-13 08:39:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|10
1736757570000|2025-01-13 08:39:30|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|1
1736757580000|2025-01-13 08:39:40|4629.7|4623.7|4630.1|4624.1|4630.5|4624.5|4629.7|4623.7|2
1736757590000|2025-01-13 08:39:50|4630|4624|4630.6|4624.6|4630.6|4624.6|4629.6|4623.6|4
1736757600000|2025-01-13 08:40:00|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|1
1736757610000|2025-01-13 08:40:10|4630.2|4624.2|4632.7|4626.7|4632.9|4626.9|4630.2|4624.2|7
1736757620000|2025-01-13 08:40:20|4632.9|4626.9|4632.7|4626.7|4632.9|4626.9|4632.7|4626.7|1
1736757630000|2025-01-13 08:40:30|4632.9|4626.9|4632.7|4626.7|4632.9|4626.9|4632.6|4626.6|0
1736757640000|2025-01-13 08:40:40|4632.6|4626.6|4632.2|4626.2|4632.6|4626.6|4632.2|4626.2|1
1736757650000|2025-01-13 08:40:50|4632.1|4626.1|4631.7|4625.7|4632.5|4626.5|4631.7|4625.7|10
1736757660000|2025-01-13 08:41:00|4631.2|4625.2|4628.6|4622.6|4631.6|4625.6|4628.2|4622.2|3
1736757670000|2025-01-13 08:41:10|4628.2|4622.2|4628.1|4622.1|4628.2|4622.2|4628.1|4622.1|1
1736757680000|2025-01-13 08:41:20|4628.2|4622.2|4628.6|4622.6|4628.6|4622.6|4628.2|4622.2|2
1736757690000|2025-01-13 08:41:30|4628.7|4622.7|4629.6|4623.6|4629.6|4623.6|4628.7|4622.7|2
1736757700000|2025-01-13 08:41:40|4629.9|4623.9|4629.6|4623.6|4630.2|4624.2|4629.2|4623.2|1
1736757710000|2025-01-13 08:41:50|4629.2|4623.2|4629.2|4623.2|4629.6|4623.6|4629|4623|0
1736757720000|2025-01-13 08:42:00|4629|4623|4629.6|4623.6|4629.9|4623.9|4629|4623|0
1736757730000|2025-01-13 08:42:10|||||||||1
1736757740000|2025-01-13 08:42:20|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.1|4622.1|2
1736757750000|2025-01-13 08:42:30|4628.1|4622.1|4627.6|4621.6|4628.1|4622.1|4627.6|4621.6|1
1736757760000|2025-01-13 08:42:40|||||||||2
1736757770000|2025-01-13 08:42:50|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1736757790000|2025-01-13 08:43:10|4627.6|4621.6|4627.2|4621.2|4627.6|4621.6|4627.2|4621.2|1
1736757800000|2025-01-13 08:43:20|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.2|4621.2|0
1736757810000|2025-01-13 08:43:30|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|1
1736757820000|2025-01-13 08:43:40|4627.1|4621.1|4623.6|4617.6|4627.1|4621.1|4623.6|4617.6|8
1736757840000|2025-01-13 08:44:00|4622|4616|4621.1|4615.1|4622.6|4616.6|4621.1|4615.1|31
1736757850000|2025-01-13 08:44:10|4621.2|4615.2|4622.6|4616.6|4622.6|4616.6|4621.2|4615.2|3
1736757860000|2025-01-13 08:44:20|4623|4617|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|1
1736757870000|2025-01-13 08:44:30|4623.7|4617.7|4626.5|4620.5|4626.5|4620.5|4623.7|4617.7|4
1736757880000|2025-01-13 08:44:40|4626.6|4620.6|4625.6|4619.6|4627.2|4621.2|4625.6|4619.6|0
1736757890000|2025-01-13 08:44:50|4625.5|4619.5|4623.6|4617.6|4625.5|4619.5|4623.6|4617.6|1
1736757900000|2025-01-13 08:45:00|4623.7|4617.7|4622.6|4616.6|4624.7|4618.7|4622.6|4616.6|2
1736757910000|2025-01-13 08:45:10|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4622.1|4616.1|2
1736757930000|2025-01-13 08:45:30|4623|4617|4623.2|4617.2|4623.2|4617.2|4623|4617|0
1736757940000|2025-01-13 08:45:40|4623.6|4617.6|4624.5|4618.5|4624.6|4618.6|4623.6|4617.6|2
1736757950000|2025-01-13 08:45:50|4624.6|4618.6|4623.6|4617.6|4624.6|4618.6|4623.6|4617.6|1
1736757960000|2025-01-13 08:46:00|4623.2|4617.2|4622.2|4616.2|4623.2|4617.2|4621.2|4615.2|21
1736757980000|2025-01-13 08:46:20|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.6|4615.6|0
1736757990000|2025-01-13 08:46:30|4621.9|4615.9|4620.6|4614.6|4622.6|4616.6|4620.6|4614.6|4
1736758000000|2025-01-13 08:46:40|4620.2|4614.2|4619.2|4613.2|4620.2|4614.2|4619.2|4613.2|0
1736758010000|2025-01-13 08:46:50|4618.2|4612.2|4619.2|4613.2|4620.2|4614.2|4618.2|4612.2|6
1736758020000|2025-01-13 08:47:00|4619.6|4613.6|4621.6|4615.6|4621.6|4615.6|4619.2|4613.2|5
1736758030000|2025-01-13 08:47:10|4622.2|4616.2|4622.6|4616.6|4622.6|4616.6|4622.2|4616.2|1
1736758040000|2025-01-13 08:47:20|4622.5|4616.5|4620.6|4614.6|4622.5|4616.5|4620.6|4614.6|3
1736758070000|2025-01-13 08:47:50|4619.6|4613.6|4618.2|4612.2|4619.9|4613.9|4618.2|4612.2|3
1736758080000|2025-01-13 08:48:00|4617.9|4611.9|4617.7|4611.7|4617.9|4611.9|4617.6|4611.6|2
1736758090000|2025-01-13 08:48:10|4617.9|4611.9|4621.2|4615.2|4621.2|4615.2|4617.9|4611.9|4
1736758100000|2025-01-13 08:48:20|4621.1|4615.1|4621.2|4615.2|4621.2|4615.2|4621.1|4615.1|0
1736758110000|2025-01-13 08:48:30|4620.9|4614.9|4620.6|4614.6|4620.9|4614.9|4620.6|4614.6|1
1736758130000|2025-01-13 08:48:50|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.6|4613.6|1
1736758140000|2025-01-13 08:49:00|4619.2|4613.2|4618.6|4612.6|4619.2|4613.2|4618.6|4612.6|0
1736758150000|2025-01-13 08:49:10|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|0
1736758160000|2025-01-13 08:49:20|4618.1|4612.1|4617.6|4611.6|4618.6|4612.6|4617.6|4611.6|0
1736758170000|2025-01-13 08:49:30|4618.1|4612.1|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|1
1736758200000|2025-01-13 08:50:00|4617.7|4611.7|4620.6|4614.6|4620.6|4614.6|4617.7|4611.7|2
1736758210000|2025-01-13 08:50:10|4618.6|4612.6|4619.6|4613.6|4620.6|4614.6|4618.6|4612.6|7
1736758230000|2025-01-13 08:50:30|4619.7|4613.7|4623.1|4617.1|4623.6|4617.6|4619.7|4613.7|3
1736758240000|2025-01-13 08:50:40|4623.2|4617.2|4625.2|4619.2|4625.3|4619.3|4623.2|4617.2|3
1736758250000|2025-01-13 08:50:50|4625.1|4619.1|4625.6|4619.6|4625.6|4619.6|4625.1|4619.1|0
1736758260000|2025-01-13 08:51:00|4625.2|4619.2|4624.6|4618.6|4625.2|4619.2|4624.6|4618.6|1
1736758270000|2025-01-13 08:51:10|4623.9|4617.9|4623.6|4617.6|4623.9|4617.9|4622.6|4616.6|1
1736758290000|2025-01-13 08:51:30|4623.1|4617.1|4626.2|4620.2|4626.2|4620.2|4623.1|4617.1|1
1736758300000|2025-01-13 08:51:40|4625.9|4619.9|4625.2|4619.2|4625.9|4619.9|4624.7|4618.7|2
1736758310000|2025-01-13 08:51:50|4626.2|4620.2|4628.2|4622.2|4628.6|4622.6|4626.2|4620.2|2
1736758320000|2025-01-13 08:52:00|4627.1|4621.1|4628.6|4622.6|4628.6|4622.6|4627.1|4621.1|1
1736758330000|2025-01-13 08:52:10|4628.2|4622.2|4631.6|4625.6|4631.6|4625.6|4627.6|4621.6|6
1736758340000|2025-01-13 08:52:20|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|3
1736758350000|2025-01-13 08:52:30|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|3
1736758360000|2025-01-13 08:52:40|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1736758380000|2025-01-13 08:53:00|4631|4625|4631.5|4625.5|4631.5|4625.5|4631|4625|2
1736758390000|2025-01-13 08:53:10|4631|4625|4632.3|4626.3|4632.3|4626.3|4631|4625|1
1736758400000|2025-01-13 08:53:20|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.5|4625.5|1
1736758410000|2025-01-13 08:53:30|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1736758430000|2025-01-13 08:53:50|4631.1|4625.1|4630.1|4624.1|4631.1|4625.1|4630.1|4624.1|2
1736758440000|2025-01-13 08:54:00|4629.5|4623.5|4630|4624|4630.2|4624.2|4629.5|4623.5|2
1736758450000|2025-01-13 08:54:10|4629.5|4623.5|4629.5|4623.5|4631.8|4625.8|4629.5|4623.5|16
1736758460000|2025-01-13 08:54:20|4629.1|4623.1|4628|4622|4629.1|4623.1|4628|4622|1
1736758480000|2025-01-13 08:54:40|4627.5|4621.5|4626.5|4620.5|4627.5|4621.5|4626.5|4620.5|5
1736758500000|2025-01-13 08:55:00|4626|4620|4626.1|4620.1|4626.7|4620.7|4626|4620|4
1736758530000|2025-01-13 08:55:30|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1736758540000|2025-01-13 08:55:40|4625.5|4619.5|4624.7|4618.7|4625.5|4619.5|4624.7|4618.7|10
1736758560000|2025-01-13 08:56:00|4624.4|4618.4|4624.2|4618.2|4624.4|4618.4|4624.2|4618.2|2
1736758570000|2025-01-13 08:56:10|4624.6|4618.6|4624.2|4618.2|4624.6|4618.6|4624.2|4618.2|1
1736758590000|2025-01-13 08:56:30|4623.5|4617.5|4623.2|4617.2|4623.5|4617.5|4623.2|4617.2|3
1736758600000|2025-01-13 08:56:40|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.7|4615.7|1
1736758610000|2025-01-13 08:56:50|4620.9|4614.9|4620.7|4614.7|4620.9|4614.9|4620.7|4614.7|0
1736758620000|2025-01-13 08:57:00|4620.9|4614.9|4621.2|4615.2|4621.2|4615.2|4620.6|4614.6|4
1736758630000|2025-01-13 08:57:10|4620.5|4614.5|4619.2|4613.2|4620.5|4614.5|4619.2|4613.2|4
1736758640000|2025-01-13 08:57:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|1
1736758650000|2025-01-13 08:57:30|4618.1|4612.1|4622.6|4616.6|4622.6|4616.6|4618.1|4612.1|3
1736758660000|2025-01-13 08:57:40|4622.7|4616.7|4622.6|4616.6|4622.7|4616.7|4622.6|4616.6|0
1736758670000|2025-01-13 08:57:50|||||||||1
1736758690000|2025-01-13 08:58:10|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|1
1736758700000|2025-01-13 08:58:20|4622.9|4616.9|4623.2|4617.2|4623.2|4617.2|4622.9|4616.9|1
1736758710000|2025-01-13 08:58:30|4619.1|4613.1|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|8
1736758720000|2025-01-13 08:58:40|4619.2|4613.2|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|3
1736758750000|2025-01-13 08:59:10|||||||||1
1736758760000|2025-01-13 08:59:20|||||||||2
1736758770000|2025-01-13 08:59:30|4619.3|4613.3|4618.6|4612.6|4619.3|4613.3|4618.6|4612.6|0
1736758780000|2025-01-13 08:59:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4
1736758790000|2025-01-13 08:59:50|4619.1|4613.1|4618.6|4612.6|4619.1|4613.1|4618.6|4612.6|1
1736758800000|2025-01-13 09:00:00|4619.1|4613.1|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|2
1736758810000|2025-01-13 09:00:10|4618.2|4612.2|4617.1|4611.1|4618.2|4612.2|4617.1|4611.1|4
1736758820000|2025-01-13 09:00:20|4617.6|4611.6|4620.6|4614.6|4620.6|4614.6|4617.6|4611.6|4
1736758830000|2025-01-13 09:00:30|4619.6|4613.6|4620.6|4614.6|4621.6|4615.6|4619.6|4613.6|4
1736758840000|2025-01-13 09:00:40|4618.7|4612.7|4618.6|4612.6|4618.7|4612.7|4618.6|4612.6|1
1736758850000|2025-01-13 09:00:50|4618.5|4612.5|4618.6|4612.6|4618.6|4612.6|4618.5|4612.5|0
1736758860000|2025-01-13 09:01:00|4618|4612|4617.1|4611.1|4618|4612|4617.1|4611.1|0
1736758870000|2025-01-13 09:01:10|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|7
1736758880000|2025-01-13 09:01:20|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1736758890000|2025-01-13 09:01:30|4619.2|4613.2|4618.7|4612.7|4619.6|4613.6|4618.7|4612.7|4
1736758920000|2025-01-13 09:02:00|4618.6|4612.6|4617.7|4611.7|4618.6|4612.6|4617.7|4611.7|2
1736758940000|2025-01-13 09:02:20|4617.4|4611.4|4616.1|4610.1|4617.4|4611.4|4616.1|4610.1|11
1736758950000|2025-01-13 09:02:30|4616.6|4610.6|4615.6|4609.6|4616.6|4610.6|4615.6|4609.6|0
1736758960000|2025-01-13 09:02:40|4615.7|4609.7|4617.6|4611.6|4618.6|4612.6|4615.7|4609.7|5
1736758970000|2025-01-13 09:02:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|1
1736758980000|2025-01-13 09:03:00|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|1
1736758990000|2025-01-13 09:03:10|4617.1|4611.1|4617.7|4611.7|4617.7|4611.7|4617.1|4611.1|4
1736759000000|2025-01-13 09:03:20|4617.2|4611.2|4613.6|4607.6|4617.2|4611.2|4612.6|4606.6|3
1736759010000|2025-01-13 09:03:30|4613.5|4607.5|4613.1|4607.1|4613.5|4607.5|4612.6|4606.6|17
1736759020000|2025-01-13 09:03:40|4613.2|4607.2|4614|4608|4614|4608|4613.2|4607.2|0
1736759030000|2025-01-13 09:03:50|4613.6|4607.6|4612.6|4606.6|4613.6|4607.6|4612.6|4606.6|2
1736759040000|2025-01-13 09:04:00|4612.7|4606.7|4612.6|4606.6|4613|4607|4612.6|4606.6|0
1736759060000|2025-01-13 09:04:20|4612.1|4606.1|4612.7|4606.7|4613.5|4607.5|4612.1|4606.1|9
1736759070000|2025-01-13 09:04:30|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1736759080000|2025-01-13 09:04:40|4612.7|4606.7|4612.6|4606.6|4612.7|4606.7|4612.6|4606.6|1
1736759090000|2025-01-13 09:04:50|4612.2|4606.2|4612.1|4606.1|4612.2|4606.2|4612.1|4606.1|0
1736759100000|2025-01-13 09:05:00|4612.6|4606.6|4613.7|4607.7|4614.2|4608.2|4612.6|4606.6|4
1736759110000|2025-01-13 09:05:10|4613.9|4607.9|4614.2|4608.2|4615.2|4609.2|4613.7|4607.7|0
1736759120000|2025-01-13 09:05:20|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4613.7|4607.7|0
1736759130000|2025-01-13 09:05:30|4614.2|4608.2|4614.6|4608.6|4614.7|4608.7|4614.2|4608.2|3
1736759140000|2025-01-13 09:05:40|4612.7|4606.7|4601.2|4595.2|4612.7|4606.7|4600.9|4594.9|244
1736759150000|2025-01-13 09:05:50|4601.4|4595.4|4600.6|4594.6|4602.2|4596.2|4599.1|4593.1|114
1736759160000|2025-01-13 09:06:00|4600.2|4594.2|4601.7|4595.7|4601.7|4595.7|4599.7|4593.7|15
1736759170000|2025-01-13 09:06:10|4602.1|4596.1|4602.6|4596.6|4602.7|4596.7|4602.1|4596.1|2
1736759190000|2025-01-13 09:06:30|||||||||2
1736759200000|2025-01-13 09:06:40|4603|4597|4602.3|4596.3|4603|4597|4600.8|4594.8|4
1736759210000|2025-01-13 09:06:50|4602.6|4596.6|4601.6|4595.6|4603.1|4597.1|4601.6|4595.6|3
1736759220000|2025-01-13 09:07:00|4602.3|4596.3|4602.6|4596.6|4602.6|4596.6|4602|4596|4
1736759240000|2025-01-13 09:07:20|4602.5|4596.5|4602.6|4596.6|4602.6|4596.6|4602.5|4596.5|0
1736759250000|2025-01-13 09:07:30|4602.3|4596.3|4598.9|4592.9|4604.1|4598.1|4598|4592|11
1736759260000|2025-01-13 09:07:40|4598.8|4592.8|4599.3|4593.3|4599.8|4593.8|4598.8|4592.8|6
1736759270000|2025-01-13 09:07:50|4600.6|4594.6|4598.6|4592.6|4600.6|4594.6|4596.7|4590.7|8
1736759280000|2025-01-13 09:08:00|4598.8|4592.8|4601.6|4595.6|4601.6|4595.6|4598.8|4592.8|4
1736759290000|2025-01-13 09:08:10|4602.6|4596.6|4602.6|4596.6|4602.8|4596.8|4602.6|4596.6|4
1736759300000|2025-01-13 09:08:20|4595.8|4589.8|4598.6|4592.6|4598.8|4592.8|4595.8|4589.8|130
1736759310000|2025-01-13 09:08:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1736759320000|2025-01-13 09:08:40|4598.6|4592.6|4597.8|4591.8|4598.6|4592.6|4597.3|4591.3|7
1736759330000|2025-01-13 09:08:50|||||||||2
1736759340000|2025-01-13 09:09:00|4594.6|4588.6|4595.6|4589.6|4595.6|4589.6|4594.6|4588.6|10
1736759360000|2025-01-13 09:09:20|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4594.4|4588.4|13
1736759370000|2025-01-13 09:09:30|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736759380000|2025-01-13 09:09:40|4596.8|4590.8|4596.6|4590.6|4596.8|4590.8|4596.6|4590.6|2
1736759390000|2025-01-13 09:09:50|4595.9|4589.9|4593.8|4587.8|4595.9|4589.9|4586.8|4580.8|32
1736759400000|2025-01-13 09:10:00|4594.6|4588.6|4594.6|4588.6|4594.8|4588.8|4592.8|4586.8|5
1736759410000|2025-01-13 09:10:10|4594.3|4588.3|4594.3|4588.3|4594.6|4588.6|4594.3|4588.3|3
1736759420000|2025-01-13 09:10:20|4594.6|4588.6|4593.8|4587.8|4594.6|4588.6|4593.8|4587.8|2
1736759430000|2025-01-13 09:10:30|4593.6|4587.6|4593.8|4587.8|4593.8|4587.8|4593.6|4587.6|0
1736759440000|2025-01-13 09:10:40|4594.3|4588.3|4594.6|4588.6|4595|4589|4594.3|4588.3|5
1736759450000|2025-01-13 09:10:50|4594.9|4588.9|4594.6|4588.6|4596.1|4590.1|4594.6|4588.6|19
1736759460000|2025-01-13 09:11:00|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|45
1736759470000|2025-01-13 09:11:10|4590|4584|4592|4586|4592|4586|4590|4584|2
1736759480000|2025-01-13 09:11:20|4592.3|4586.3|4591.6|4585.6|4592.5|4586.5|4591.5|4585.5|3
1736759490000|2025-01-13 09:11:30|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|1
1736759510000|2025-01-13 09:11:50|4592.9|4586.9|4593.6|4587.6|4593.8|4587.8|4592.9|4586.9|3
1736759520000|2025-01-13 09:12:00|4593.8|4587.8|4594.6|4588.6|4594.6|4588.6|4593.8|4587.8|1
1736759530000|2025-01-13 09:12:10|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|1
1736759540000|2025-01-13 09:12:20|4594.3|4588.3|4594.6|4588.6|4594.6|4588.6|4594.3|4588.3|4
1736759550000|2025-01-13 09:12:30|4594.3|4588.3|4594.3|4588.3|4595.6|4589.6|4594.1|4588.1|6
1736759560000|2025-01-13 09:12:40|4593.4|4587.4|4592.6|4586.6|4593.4|4587.4|4592.6|4586.6|2
1736759570000|2025-01-13 09:12:50|4592.3|4586.3|4592.1|4586.1|4592.3|4586.3|4592.1|4586.1|0
1736759580000|2025-01-13 09:13:00|4592.3|4586.3|4590.9|4584.9|4592.8|4586.8|4589.9|4583.9|11
1736759590000|2025-01-13 09:13:10|4590.4|4584.4|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|2
1736759600000|2025-01-13 09:13:20|4590.6|4584.6|4589.9|4583.9|4591.3|4585.3|4589.9|4583.9|3
1736759610000|2025-01-13 09:13:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1736759620000|2025-01-13 09:13:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|6
1736759630000|2025-01-13 09:13:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.3|4586.3|7
1736759640000|2025-01-13 09:14:00|4592.8|4586.8|4588.1|4582.1|4592.8|4586.8|4585.1|4579.1|54
1736759650000|2025-01-13 09:14:10|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|10
1736759660000|2025-01-13 09:14:20|4587.5|4581.5|4588|4582|4588.5|4582.5|4587.5|4581.5|10
1736759670000|2025-01-13 09:14:30|4588.1|4582.1|4588.3|4582.3|4588.4|4582.4|4588.1|4582.1|0
1736759680000|2025-01-13 09:14:40|4587.8|4581.8|4588.1|4582.1|4588.1|4582.1|4587.8|4581.8|3
1736759690000|2025-01-13 09:14:50|4587.8|4581.8|4589.8|4583.8|4589.8|4583.8|4587.6|4581.6|5
1736759700000|2025-01-13 09:15:00|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4589.6|4583.6|1
1736759710000|2025-01-13 09:15:10|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1736759730000|2025-01-13 09:15:30|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|4
1736759750000|2025-01-13 09:15:50|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|1
1736759760000|2025-01-13 09:16:00|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4587.6|4581.6|6
1736759780000|2025-01-13 09:16:20|4588.5|4582.5|4587.3|4581.3|4588.5|4582.5|4587|4581|13
1736759790000|2025-01-13 09:16:30|4583.1|4577.1|4578.1|4572.1|4583.1|4577.1|4578.1|4572.1|14
1736759800000|2025-01-13 09:16:40|4578.5|4572.5|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|0
1736759810000|2025-01-13 09:16:50|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.1|4571.1|9
1736759820000|2025-01-13 09:17:00|4577.1|4571.1|4575.9|4569.9|4577.1|4571.1|4575.6|4569.6|8
1736759830000|2025-01-13 09:17:10|4575.8|4569.8|4575.8|4569.8|4576.6|4570.6|4575.6|4569.6|14
1736759840000|2025-01-13 09:17:20|4576.1|4570.1|4577.8|4571.8|4577.8|4571.8|4576.1|4570.1|9
1736759850000|2025-01-13 09:17:30|4578.4|4572.4|4579.3|4573.3|4579.3|4573.3|4578.4|4572.4|1
1736759860000|2025-01-13 09:17:40|4579.6|4573.6|4579.8|4573.8|4579.9|4573.9|4579.6|4573.6|1
1736759870000|2025-01-13 09:17:50|4580.8|4574.8|4580.6|4574.6|4581.1|4575.1|4579.8|4573.8|6
1736759880000|2025-01-13 09:18:00|4581.5|4575.5|4585.2|4579.2|4585.2|4579.2|4581.5|4575.5|31
1736759890000|2025-01-13 09:18:10|4585.3|4579.3|4583|4577|4585.5|4579.5|4582.8|4576.8|1
1736759900000|2025-01-13 09:18:20|4583.3|4577.3|4581.5|4575.5|4583.3|4577.3|4580.6|4574.6|5
1736759910000|2025-01-13 09:18:30|4582.5|4576.5|4581.5|4575.5|4582.5|4576.5|4581.5|4575.5|3
1736759920000|2025-01-13 09:18:40|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|0
1736759930000|2025-01-13 09:18:50|4582.1|4576.1|4582|4576|4582.3|4576.3|4582|4576|1
1736759940000|2025-01-13 09:19:00|4582.3|4576.3|4582.6|4576.6|4584|4578|4582.3|4576.3|16
1736759950000|2025-01-13 09:19:10|4583|4577|4582.6|4576.6|4583.5|4577.5|4582.6|4576.6|0
1736759960000|2025-01-13 09:19:20|4582.3|4576.3|4583.3|4577.3|4583.5|4577.5|4582.1|4576.1|2
1736759970000|2025-01-13 09:19:30|4583.6|4577.6|4583.5|4577.5|4583.6|4577.6|4583.5|4577.5|1
1736759980000|2025-01-13 09:19:40|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.5|4577.5|0
1736759990000|2025-01-13 09:19:50|4583.5|4577.5|4581.5|4575.5|4583.5|4577.5|4581.5|4575.5|4
1736760000000|2025-01-13 09:20:00|4581.6|4575.6|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|1
1736760010000|2025-01-13 09:20:10|||||||||1
1736760020000|2025-01-13 09:20:20|4580.3|4574.3|4578.6|4572.6|4580.3|4574.3|4578.6|4572.6|3
1736760030000|2025-01-13 09:20:30|4578.5|4572.5|4578.6|4572.6|4578.6|4572.6|4578.5|4572.5|1
1736760040000|2025-01-13 09:20:40|4579|4573|4579.5|4573.5|4579.5|4573.5|4579|4573|0
1736760050000|2025-01-13 09:20:50|4579|4573|4578.6|4572.6|4579.5|4573.5|4578.6|4572.6|3
1736760060000|2025-01-13 09:21:00|4578.3|4572.3|4577.3|4571.3|4578.5|4572.5|4577.3|4571.3|7
1736760070000|2025-01-13 09:21:10|4577.5|4571.5|4576.3|4570.3|4577.5|4571.5|4574.5|4568.5|11
1736760080000|2025-01-13 09:21:20|4576.6|4570.6|4576.5|4570.5|4577.1|4571.1|4576.5|4570.5|3
1736760090000|2025-01-13 09:21:30|4577|4571|4576.5|4570.5|4577.3|4571.3|4576.5|4570.5|14
1736760100000|2025-01-13 09:21:40|4577.3|4571.3|4578|4572|4578|4572|4577.3|4571.3|5
1736760110000|2025-01-13 09:21:50|4577.1|4571.1|4577.1|4571.1|4577.6|4571.6|4577.1|4571.1|4
1736760120000|2025-01-13 09:22:00|4577.6|4571.6|4578|4572|4578|4572|4577.1|4571.1|3
1736760130000|2025-01-13 09:22:10|4578.8|4572.8|4583.3|4577.3|4583.3|4577.3|4578.8|4572.8|27
1736760140000|2025-01-13 09:22:20|4583.5|4577.5|4574.6|4568.6|4583.5|4577.5|4574.6|4568.6|30
1736760150000|2025-01-13 09:22:30|4574.8|4568.8|4576.6|4570.6|4576.6|4570.6|4574.8|4568.8|19
1736760160000|2025-01-13 09:22:40|4578.6|4572.6|4578.3|4572.3|4578.8|4572.8|4577.8|4571.8|19
1736760170000|2025-01-13 09:22:50|4579.8|4573.8|4581.8|4575.8|4581.8|4575.8|4578.8|4572.8|14
1736760180000|2025-01-13 09:23:00|4581.1|4575.1|4583.9|4577.9|4584.1|4578.1|4581.1|4575.1|5
1736760190000|2025-01-13 09:23:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|1
1736760200000|2025-01-13 09:23:20|4583.6|4577.6|4584.6|4578.6|4585|4579|4582.4|4576.4|21
1736760210000|2025-01-13 09:23:30|4584.1|4578.1|4583.6|4577.6|4584.1|4578.1|4583.3|4577.3|7
1736760220000|2025-01-13 09:23:40|4583.3|4577.3|4583.6|4577.6|4583.6|4577.6|4583.3|4577.3|0
1736760230000|2025-01-13 09:23:50|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|8
1736760240000|2025-01-13 09:24:00|4581.6|4575.6|4580.9|4574.9|4582.3|4576.3|4580.9|4574.9|3
1736760250000|2025-01-13 09:24:10|4580.5|4574.5|4579.3|4573.3|4580.5|4574.5|4578.6|4572.6|4
1736760260000|2025-01-13 09:24:20|4578.9|4572.9|4578.6|4572.6|4579.6|4573.6|4578.6|4572.6|3
1736760270000|2025-01-13 09:24:30|4578.1|4572.1|4578.3|4572.3|4578.6|4572.6|4576.8|4570.8|25
1736760280000|2025-01-13 09:24:40|4578.6|4572.6|4577.8|4571.8|4578.6|4572.6|4577.8|4571.8|0
1736760290000|2025-01-13 09:24:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1736760300000|2025-01-13 09:25:00|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|5
1736760310000|2025-01-13 09:25:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|1
1736760320000|2025-01-13 09:25:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1736760330000|2025-01-13 09:25:30|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|2
1736760350000|2025-01-13 09:25:50|4574.8|4568.8|4574.6|4568.6|4574.8|4568.8|4573.8|4567.8|3
1736760360000|2025-01-13 09:26:00|4574.8|4568.8|4573.8|4567.8|4574.8|4568.8|4573.8|4567.8|0
1736760370000|2025-01-13 09:26:10|4574.1|4568.1|4576.6|4570.6|4576.9|4570.9|4574.1|4568.1|4
1736760380000|2025-01-13 09:26:20|4575.9|4569.9|4576.3|4570.3|4576.3|4570.3|4575.9|4569.9|2
1736760390000|2025-01-13 09:26:30|4575.8|4569.8|4577.3|4571.3|4577.3|4571.3|4575.8|4569.8|3
1736760400000|2025-01-13 09:26:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1736760410000|2025-01-13 09:26:50|4578.6|4572.6|4577.3|4571.3|4578.6|4572.6|4577.3|4571.3|1
1736760420000|2025-01-13 09:27:00|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|1
1736760430000|2025-01-13 09:27:10|4576.8|4570.8|4575.8|4569.8|4576.8|4570.8|4575.8|4569.8|0
1736760440000|2025-01-13 09:27:20|4576.3|4570.3|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|1
1736760460000|2025-01-13 09:27:40|4576.1|4570.1|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|1
1736760470000|2025-01-13 09:27:50|4576.1|4570.1|4574.6|4568.6|4576.1|4570.1|4574.6|4568.6|5
1736760480000|2025-01-13 09:28:00|4574.1|4568.1|4575|4569|4575.1|4569.1|4574.1|4568.1|3
1736760490000|2025-01-13 09:28:10|4574.6|4568.6|4578.6|4572.6|4578.6|4572.6|4574.6|4568.6|7
1736760500000|2025-01-13 09:28:20|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|2
1736760510000|2025-01-13 09:28:30|||||||||2
1736760540000|2025-01-13 09:29:00|4578.1|4572.1|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|6
1736760550000|2025-01-13 09:29:10|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|1
1736760560000|2025-01-13 09:29:20|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|1
1736760570000|2025-01-13 09:29:30|4578.6|4572.6|4582.5|4576.5|4582.5|4576.5|4578.6|4572.6|12
1736760580000|2025-01-13 09:29:40|4582.8|4576.8|4583.8|4577.8|4583.8|4577.8|4581.8|4575.8|1
1736760590000|2025-01-13 09:29:50|4584.6|4578.6|4581.6|4575.6|4585.3|4579.3|4581.6|4575.6|5
1736760600000|2025-01-13 09:30:00|4581.8|4575.8|4581.6|4575.6|4582.6|4576.6|4580.8|4574.8|2
1736760610000|2025-01-13 09:30:10|4579.3|4573.3|4578.3|4572.3|4579.3|4573.3|4578|4572|13
1736760620000|2025-01-13 09:30:20|4578.6|4572.6|4578.6|4572.6|4578.8|4572.8|4578.6|4572.6|0
1736760630000|2025-01-13 09:30:30|4579.6|4573.6|4580.6|4574.6|4580.6|4574.6|4579.3|4573.3|3
1736760640000|2025-01-13 09:30:40|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|2
1736760650000|2025-01-13 09:30:50|4582.3|4576.3|4583.6|4577.6|4583.6|4577.6|4582.3|4576.3|0
1736760660000|2025-01-13 09:31:00|4583.1|4577.1|4583.6|4577.6|4584.3|4578.3|4582.6|4576.6|4
1736760670000|2025-01-13 09:31:10|4583.1|4577.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|1
1736760680000|2025-01-13 09:31:20|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4579.6|4573.6|6
1736760690000|2025-01-13 09:31:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736760700000|2025-01-13 09:31:40|4579.8|4573.8|4578.6|4572.6|4579.8|4573.8|4578.6|4572.6|1
1736760710000|2025-01-13 09:31:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736760720000|2025-01-13 09:32:00|4579.1|4573.1|4578.8|4572.8|4579.1|4573.1|4578.8|4572.8|0
1736760730000|2025-01-13 09:32:10|4580.4|4574.4|4579.8|4573.8|4580.4|4574.4|4579.6|4573.6|2
1736760740000|2025-01-13 09:32:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736760750000|2025-01-13 09:32:30|4579.8|4573.8|4582.8|4576.8|4583.3|4577.3|4579.8|4573.8|16
1736760760000|2025-01-13 09:32:40|4582.9|4576.9|4581.6|4575.6|4583.6|4577.6|4581.6|4575.6|2
1736760770000|2025-01-13 09:32:50|4581.3|4575.3|4581.1|4575.1|4581.3|4575.3|4581.1|4575.1|0
1736760780000|2025-01-13 09:33:00|4581|4575|4579.9|4573.9|4581|4575|4579.9|4573.9|1
1736760790000|2025-01-13 09:33:10|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|0
1736760800000|2025-01-13 09:33:20|4578.8|4572.8|4579.6|4573.6|4579.6|4573.6|4578.8|4572.8|5
1736760810000|2025-01-13 09:33:30|4579.8|4573.8|4579.3|4573.3|4579.8|4573.8|4579.3|4573.3|1
1736760820000|2025-01-13 09:33:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|15
1736760830000|2025-01-13 09:33:50|4578.6|4572.6|4581.6|4575.6|4581.6|4575.6|4578.6|4572.6|8
1736760840000|2025-01-13 09:34:00|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4580.3|4574.3|0
1736760850000|2025-01-13 09:34:10|4581.8|4575.8|4580.8|4574.8|4581.8|4575.8|4580.8|4574.8|1
1736760860000|2025-01-13 09:34:20|4580.9|4574.9|4579.6|4573.6|4580.9|4574.9|4579.6|4573.6|1
1736760870000|2025-01-13 09:34:30|4579.8|4573.8|4578.9|4572.9|4579.8|4573.8|4578.9|4572.9|7
1736760880000|2025-01-13 09:34:40|4578.8|4572.8|4578.1|4572.1|4578.8|4572.8|4577.6|4571.6|2
1736760890000|2025-01-13 09:34:50|4577.6|4571.6|4581.6|4575.6|4581.6|4575.6|4577.6|4571.6|18
1736760910000|2025-01-13 09:35:10|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|1
1736760920000|2025-01-13 09:35:20|4582.6|4576.6|4580.3|4574.3|4582.6|4576.6|4580.3|4574.3|4
1736760930000|2025-01-13 09:35:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4
1736760940000|2025-01-13 09:35:40|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|0
1736760950000|2025-01-13 09:35:50|4582.3|4576.3|4582.6|4576.6|4583.3|4577.3|4582.3|4576.3|11
1736760960000|2025-01-13 09:36:00|4583|4577|4581.6|4575.6|4583|4577|4581.6|4575.6|2
1736760970000|2025-01-13 09:36:10|4581.8|4575.8|4581.8|4575.8|4582.1|4576.1|4581.8|4575.8|0
1736760980000|2025-01-13 09:36:20|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|1
1736760990000|2025-01-13 09:36:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736761000000|2025-01-13 09:36:40|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|1
1736761020000|2025-01-13 09:37:00|4582.8|4576.8|4584.5|4578.5|4584.6|4578.6|4582.8|4576.8|2
1736761030000|2025-01-13 09:37:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4583.6|4577.6|1
1736761040000|2025-01-13 09:37:20|4584.1|4578.1|4585.6|4579.6|4585.6|4579.6|4584.1|4578.1|7
1736761050000|2025-01-13 09:37:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736761060000|2025-01-13 09:37:40|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|3
1736761070000|2025-01-13 09:37:50|4584.5|4578.5|4584.1|4578.1|4584.5|4578.5|4584.1|4578.1|0
1736761080000|2025-01-13 09:38:00|4583.6|4577.6|4582.6|4576.6|4583.6|4577.6|4582.6|4576.6|2
1736761090000|2025-01-13 09:38:10|4582.8|4576.8|4584.6|4578.6|4584.6|4578.6|4582.8|4576.8|1
1736761100000|2025-01-13 09:38:20|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4583.6|4577.6|1
1736761110000|2025-01-13 09:38:30|4584.3|4578.3|4583.6|4577.6|4584.3|4578.3|4583|4577|2
1736761130000|2025-01-13 09:38:50|4585.6|4579.6|4585.5|4579.5|4585.6|4579.6|4585.5|4579.5|2
1736761150000|2025-01-13 09:39:10|4587.3|4581.3|4587.3|4581.3|4587.5|4581.5|4586.5|4580.5|200
1736761160000|2025-01-13 09:39:20|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586|4580|1
1736761170000|2025-01-13 09:39:30|4587.1|4581.1|4588.3|4582.3|4588.3|4582.3|4587.1|4581.1|2
1736761180000|2025-01-13 09:39:40|4588|4582|4588.3|4582.3|4588.3|4582.3|4588|4582|0
1736761200000|2025-01-13 09:40:00|4588.5|4582.5|4588.5|4582.5|4588.6|4582.6|4588.5|4582.5|1
1736761210000|2025-01-13 09:40:10|4588.3|4582.3|4588|4582|4589|4583|4588|4582|7
1736761220000|2025-01-13 09:40:20|4588.3|4582.3|4588.8|4582.8|4589|4583|4588.3|4582.3|1
1736761230000|2025-01-13 09:40:30|4589|4583|4587.3|4581.3|4589|4583|4587.3|4581.3|4
1736761240000|2025-01-13 09:40:40|4586.6|4580.6|4585.3|4579.3|4586.6|4580.6|4585.3|4579.3|0
1736761250000|2025-01-13 09:40:50|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736761260000|2025-01-13 09:41:00|4584|4578|4583.6|4577.6|4584|4578|4583.6|4577.6|1
1736761270000|2025-01-13 09:41:10|4584|4578|4583.6|4577.6|4584|4578|4583.6|4577.6|0
1736761280000|2025-01-13 09:41:20|4584|4578|4584.5|4578.5|4584.5|4578.5|4584|4578|2
1736761290000|2025-01-13 09:41:30|4584.6|4578.6|4584.5|4578.5|4584.6|4578.6|4584.5|4578.5|0
1736761300000|2025-01-13 09:41:40|4585.2|4579.2|4583.5|4577.5|4585.5|4579.5|4583.5|4577.5|1
1736761310000|2025-01-13 09:41:50|4584.2|4578.2|4584.3|4578.3|4584.3|4578.3|4584.2|4578.2|0
1736761320000|2025-01-13 09:42:00|4584.5|4578.5|4584.3|4578.3|4584.5|4578.5|4583.6|4577.6|0
1736761330000|2025-01-13 09:42:10|4584.5|4578.5|4587.5|4581.5|4587.5|4581.5|4584.5|4578.5|1
1736761340000|2025-01-13 09:42:20|4587.3|4581.3|4586.6|4580.6|4587.6|4581.6|4586.6|4580.6|2
1736761350000|2025-01-13 09:42:30|4586.5|4580.5|4587|4581|4587|4581|4586.5|4580.5|6
1736761360000|2025-01-13 09:42:40|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|0
1736761370000|2025-01-13 09:42:50|4586.5|4580.5|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|1
1736761380000|2025-01-13 09:43:00|4587.5|4581.5|4588.3|4582.3|4588.3|4582.3|4587.3|4581.3|1
1736761390000|2025-01-13 09:43:10|4589.3|4583.3|4589.5|4583.5|4589.5|4583.5|4588.6|4582.6|1
1736761400000|2025-01-13 09:43:20|4589.1|4583.1|4589|4583|4589.3|4583.3|4589|4583|0
1736761410000|2025-01-13 09:43:30|4588.6|4582.6|4587.5|4581.5|4588.6|4582.6|4587.5|4581.5|2
1736761420000|2025-01-13 09:43:40|4587.8|4581.8|4590|4584|4590|4584|4587.5|4581.5|12
1736761430000|2025-01-13 09:43:50|4590.1|4584.1|4590.8|4584.8|4591.3|4585.3|4590.1|4584.1|2
1736761440000|2025-01-13 09:44:00|4591.6|4585.6|4592.5|4586.5|4592.8|4586.8|4591.6|4585.6|8
1736761450000|2025-01-13 09:44:10|4592.3|4586.3|4595.8|4589.8|4596|4590|4592.3|4586.3|29
1736761460000|2025-01-13 09:44:20|4596.1|4590.1|4597.3|4591.3|4597.3|4591.3|4596.1|4590.1|46
1736761470000|2025-01-13 09:44:30|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4596.3|4590.3|2
1736761480000|2025-01-13 09:44:40|4597.5|4591.5|4598.3|4592.3|4598.8|4592.8|4597.5|4591.5|1
1736761490000|2025-01-13 09:44:50|4598.7|4592.7|4599.3|4593.3|4599.3|4593.3|4598.7|4592.7|0
1736761500000|2025-01-13 09:45:00|4599.5|4593.5|4599.3|4593.3|4599.5|4593.5|4599.3|4593.3|2
1736761510000|2025-01-13 09:45:10|4598.7|4592.7|4598.3|4592.3|4598.7|4592.7|4598.3|4592.3|3
1736761520000|2025-01-13 09:45:20|4597.8|4591.8|4598.8|4592.8|4599.3|4593.3|4597.8|4591.8|5
1736761530000|2025-01-13 09:45:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|3
1736761540000|2025-01-13 09:45:40|4592.8|4586.8|4586.5|4580.5|4593.6|4587.6|4586.3|4580.3|146
1736761550000|2025-01-13 09:45:50|4586.3|4580.3|4589.5|4583.5|4589.5|4583.5|4586.3|4580.3|6
1736761560000|2025-01-13 09:46:00|4589.1|4583.1|4591.3|4585.3|4591.3|4585.3|4589.1|4583.1|5
1736761570000|2025-01-13 09:46:10|4591.5|4585.5|4588|4582|4591.5|4585.5|4588|4582|4
1736761580000|2025-01-13 09:46:20|||||||||1
1736761590000|2025-01-13 09:46:30|4587.6|4581.6|4586.5|4580.5|4587.6|4581.6|4586.5|4580.5|1
1736761600000|2025-01-13 09:46:40|4586.6|4580.6|4588.8|4582.8|4588.8|4582.8|4586.6|4580.6|6
1736761610000|2025-01-13 09:46:50|4589|4583|4589|4583|4589|4583|4589|4583|2
1736761620000|2025-01-13 09:47:00|4589.3|4583.3|4589.1|4583.1|4589.6|4583.6|4589.1|4583.1|0
1736761630000|2025-01-13 09:47:10|4588.8|4582.8|4589.5|4583.5|4589.5|4583.5|4588.5|4582.5|0
1736761640000|2025-01-13 09:47:20|4589.6|4583.6|4590.5|4584.5|4590.5|4584.5|4589.6|4583.6|1
1736761650000|2025-01-13 09:47:30|4584.3|4578.3|4583.5|4577.5|4584.5|4578.5|4583.5|4577.5|57
1736761660000|2025-01-13 09:47:40|||||||||1
1736761670000|2025-01-13 09:47:50|4585.2|4579.2|4584.5|4578.5|4585.2|4579.2|4584.5|4578.5|3
1736761680000|2025-01-13 09:48:00|4584.1|4578.1|4584.5|4578.5|4584.5|4578.5|4584|4578|9
1736761690000|2025-01-13 09:48:10|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1736761700000|2025-01-13 09:48:20|4585.6|4579.6|4586.6|4580.6|4587|4581|4585.6|4579.6|0
1736761710000|2025-01-13 09:48:30|4587|4581|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|2
1736761720000|2025-01-13 09:48:40|4587|4581|4590|4584|4590|4584|4587|4581|15
1736761730000|2025-01-13 09:48:50|4589.8|4583.8|4590|4584|4590|4584|4589|4583|5
1736761740000|2025-01-13 09:49:00|4589.6|4583.6|4590|4584|4590|4584|4589.6|4583.6|0
1736761750000|2025-01-13 09:49:10|4589.6|4583.6|4590|4584|4590|4584|4589.6|4583.6|1
1736761760000|2025-01-13 09:49:20|4589.6|4583.6|4587.6|4581.6|4589.6|4583.6|4587.6|4581.6|2
1736761770000|2025-01-13 09:49:30|4587.8|4581.8|4589.5|4583.5|4589.5|4583.5|4587.8|4581.8|2
1736761780000|2025-01-13 09:49:40|4589.3|4583.3|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|3
1736761790000|2025-01-13 09:49:50|4588.5|4582.5|4589|4583|4589.3|4583.3|4588.5|4582.5|0
1736761800000|2025-01-13 09:50:00|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4587.6|4581.6|1
1736761810000|2025-01-13 09:50:10|4587.6|4581.6|4588.6|4582.6|4588.6|4582.6|4587.6|4581.6|3
1736761820000|2025-01-13 09:50:20|4588.3|4582.3|4588.1|4582.1|4588.6|4582.6|4588|4582|0
1736761830000|2025-01-13 09:50:30|4587.6|4581.6|4586|4580|4587.6|4581.6|4586|4580|7
1736761840000|2025-01-13 09:50:40|4586.5|4580.5|4589.5|4583.5|4589.5|4583.5|4586.5|4580.5|3
1736761850000|2025-01-13 09:50:50|4589.3|4583.3|4590|4584|4590|4584|4589.3|4583.3|0
1736761860000|2025-01-13 09:51:00|4591.1|4585.1|4591.3|4585.3|4591.3|4585.3|4591.1|4585.1|1
1736761870000|2025-01-13 09:51:10|4590.5|4584.5|4589.5|4583.5|4590.5|4584.5|4589.5|4583.5|1
1736761880000|2025-01-13 09:51:20|4589.8|4583.8|4588.5|4582.5|4589.8|4583.8|4588.5|4582.5|9
1736761890000|2025-01-13 09:51:30|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4587.6|4581.6|1
1736761900000|2025-01-13 09:51:40|4588.2|4582.2|4588.3|4582.3|4588.3|4582.3|4588.2|4582.2|0
1736761910000|2025-01-13 09:51:50|4588.5|4582.5|4589.3|4583.3|4589.5|4583.5|4588.3|4582.3|0
1736761920000|2025-01-13 09:52:00|4588.3|4582.3|4588.5|4582.5|4588.5|4582.5|4588.3|4582.3|2
1736761930000|2025-01-13 09:52:10|4588.3|4582.3|4589|4583|4589|4583|4588.3|4582.3|2
1736761940000|2025-01-13 09:52:20|4588.5|4582.5|4589.3|4583.3|4589.5|4583.5|4588.5|4582.5|0
1736761950000|2025-01-13 09:52:30|4589.2|4583.2|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|1
1736761960000|2025-01-13 09:52:40|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|1
1736761970000|2025-01-13 09:52:50|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588|4582|1
1736761980000|2025-01-13 09:53:00|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588|4582|1
1736761990000|2025-01-13 09:53:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736762000000|2025-01-13 09:53:20|4588.5|4582.5|4588.4|4582.4|4589.4|4583.4|4588|4582|1
1736762010000|2025-01-13 09:53:30|4588|4582|4586.4|4580.4|4588.4|4582.4|4586.4|4580.4|8
1736762020000|2025-01-13 09:53:40|4585.6|4579.6|4584.5|4578.5|4585.6|4579.6|4584.1|4578.1|1
1736762030000|2025-01-13 09:53:50|4583.8|4577.8|4584.5|4578.5|4584.5|4578.5|4583.1|4577.1|1
1736762040000|2025-01-13 09:54:00|4584.4|4578.4|4584|4578|4584.4|4578.4|4584|4578|0
1736762050000|2025-01-13 09:54:10|4583.7|4577.7|4583.5|4577.5|4583.7|4577.7|4583.5|4577.5|3
1736762060000|2025-01-13 09:54:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|2
1736762070000|2025-01-13 09:54:30|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.4|4578.4|1
1736762080000|2025-01-13 09:54:40|4585|4579|4584.4|4578.4|4585|4579|4584.4|4578.4|2
1736762090000|2025-01-13 09:54:50|4584.5|4578.5|4583.6|4577.6|4584.5|4578.5|4583.6|4577.6|0
1736762100000|2025-01-13 09:55:00|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|2
1736762110000|2025-01-13 09:55:10|4584|4578|4585.1|4579.1|4585.1|4579.1|4584|4578|2
1736762120000|2025-01-13 09:55:20|4584.8|4578.8|4584.5|4578.5|4584.8|4578.8|4584.5|4578.5|0
1736762130000|2025-01-13 09:55:30|4584.4|4578.4|4583|4577|4584.4|4578.4|4583|4577|3
1736762140000|2025-01-13 09:55:40|4583.5|4577.5|4583.1|4577.1|4583.5|4577.5|4583.1|4577.1|8
1736762150000|2025-01-13 09:55:50|4583|4577|4581.6|4575.6|4583|4577|4581.6|4575.6|5
1736762160000|2025-01-13 09:56:00|4581.5|4575.5|4581.1|4575.1|4581.7|4575.7|4581.1|4575.1|4
1736762170000|2025-01-13 09:56:10|4581.4|4575.4|4583.6|4577.6|4583.6|4577.6|4580.9|4574.9|33
1736762180000|2025-01-13 09:56:20|4584.4|4578.4|4584.5|4578.5|4584.5|4578.5|4584.4|4578.4|0
1736762190000|2025-01-13 09:56:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|2
1736762200000|2025-01-13 09:56:40|4583|4577|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|3
1736762210000|2025-01-13 09:56:50|4583.1|4577.1|4582.4|4576.4|4583.1|4577.1|4582.4|4576.4|4
1736762220000|2025-01-13 09:57:00|4582.5|4576.5|4584.5|4578.5|4584.5|4578.5|4582.4|4576.4|1
1736762230000|2025-01-13 09:57:10|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.4|4579.4|2
1736762240000|2025-01-13 09:57:20|4583.6|4577.6|4583.5|4577.5|4583.6|4577.6|4583.4|4577.4|1
1736762250000|2025-01-13 09:57:30|4583.9|4577.9|4584|4578|4584|4578|4583|4577|1
1736762260000|2025-01-13 09:57:40|4584.4|4578.4|4584.5|4578.5|4584.5|4578.5|4583.5|4577.5|1
1736762270000|2025-01-13 09:57:50|4584.4|4578.4|4585.5|4579.5|4585.5|4579.5|4584|4578|0
1736762280000|2025-01-13 09:58:00|4585.4|4579.4|4584.5|4578.5|4585.4|4579.4|4584.4|4578.4|1
1736762290000|2025-01-13 09:58:10|4584.9|4578.9|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|0
1736762300000|2025-01-13 09:58:20|4585.9|4579.9|4587|4581|4587.5|4581.5|4585.9|4579.9|3
1736762310000|2025-01-13 09:58:30|4586.6|4580.6|4586.6|4580.6|4587|4581|4586.6|4580.6|0
1736762320000|2025-01-13 09:58:40|4587|4581|4586.5|4580.5|4587.4|4581.4|4586.5|4580.5|0
1736762330000|2025-01-13 09:58:50|4586.9|4580.9|4585.6|4579.6|4587.6|4581.6|4585.6|4579.6|4
1736762340000|2025-01-13 09:59:00|4584.6|4578.6|4585.6|4579.6|4585.6|4579.6|4583.8|4577.8|0
1736762350000|2025-01-13 09:59:10|4586.6|4580.6|4588.1|4582.1|4588.1|4582.1|4586.6|4580.6|1
1736762360000|2025-01-13 09:59:20|4589.5|4583.5|4592.6|4586.6|4592.6|4586.6|4589.5|4583.5|3
1736762370000|2025-01-13 09:59:30|4593.4|4587.4|4593.3|4587.3|4593.9|4587.9|4592.8|4586.8|6
1736762380000|2025-01-13 09:59:40|4593.6|4587.6|4593.8|4587.8|4594.3|4588.3|4593.6|4587.6|1
1736762390000|2025-01-13 09:59:50|4594.3|4588.3|4591.6|4585.6|4594.3|4588.3|4591.6|4585.6|1
1736762400000|2025-01-13 10:00:00|4591.5|4585.5|4591.1|4585.1|4593.4|4587.4|4590.6|4584.6|6
1736762410000|2025-01-13 10:00:10|4591|4585|4591.9|4585.9|4591.9|4585.9|4591|4585|3
1736762420000|2025-01-13 10:00:20|4591.6|4585.6|4584.4|4578.4|4591.6|4585.6|4584.4|4578.4|11
1736762430000|2025-01-13 10:00:30|4584.8|4578.8|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|2
1736762440000|2025-01-13 10:00:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736762450000|2025-01-13 10:00:50|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736762460000|2025-01-13 10:01:00|4583.8|4577.8|4585.3|4579.3|4585.8|4579.8|4583.4|4577.4|6
1736762470000|2025-01-13 10:01:10|4585.6|4579.6|4585.8|4579.8|4585.8|4579.8|4585.6|4579.6|2
1736762480000|2025-01-13 10:01:20|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|2
1736762500000|2025-01-13 10:01:40|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1736762510000|2025-01-13 10:01:50|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|5
1736762520000|2025-01-13 10:02:00|4586.3|4580.3|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|3
1736762530000|2025-01-13 10:02:10|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736762540000|2025-01-13 10:02:20|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1736762550000|2025-01-13 10:02:30|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.6|4579.6|2
1736762560000|2025-01-13 10:02:40|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|1
1736762570000|2025-01-13 10:02:50|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4585.9|4579.9|1
1736762580000|2025-01-13 10:03:00|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1736762590000|2025-01-13 10:03:10|4586.1|4580.1|4586.3|4580.3|4586.4|4580.4|4586.1|4580.1|0
1736762600000|2025-01-13 10:03:20|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|7
1736762610000|2025-01-13 10:03:30|4586.1|4580.1|4586.4|4580.4|4586.4|4580.4|4586.1|4580.1|0
1736762620000|2025-01-13 10:03:40|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4586.3|4580.3|5
1736762660000|2025-01-13 10:04:20|||||||||1
1736762670000|2025-01-13 10:04:30|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|1
1736762680000|2025-01-13 10:04:40|4586.1|4580.1|4583.9|4577.9|4586.1|4580.1|4583.8|4577.8|6
1736762690000|2025-01-13 10:04:50|4583.8|4577.8|4583.6|4577.6|4583.9|4577.9|4583.3|4577.3|8
1736762700000|2025-01-13 10:05:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736762710000|2025-01-13 10:05:10|4584.3|4578.3|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|1
1736762720000|2025-01-13 10:05:20|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|0
1736762750000|2025-01-13 10:05:50|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.3|4577.3|0
1736762760000|2025-01-13 10:06:00|4583.8|4577.8|4583.6|4577.6|4583.9|4577.9|4583.6|4577.6|0
1736762770000|2025-01-13 10:06:10|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|3
1736762780000|2025-01-13 10:06:20|||||||||4
1736762790000|2025-01-13 10:06:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|0
1736762800000|2025-01-13 10:06:40|4584.7|4578.7|4586.4|4580.4|4586.6|4580.6|4584.7|4578.7|5
1736762820000|2025-01-13 10:07:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|5
1736762840000|2025-01-13 10:07:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736762850000|2025-01-13 10:07:30|4585.6|4579.6|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|2
1736762860000|2025-01-13 10:07:40|||||||||1
1736762880000|2025-01-13 10:08:00|4585|4579|4584.3|4578.3|4585|4579|4583.9|4577.9|7
1736762890000|2025-01-13 10:08:10|4583.8|4577.8|4585.4|4579.4|4585.4|4579.4|4583.8|4577.8|2
1736762900000|2025-01-13 10:08:20|4585.3|4579.3|4585.3|4579.3|4585.6|4579.6|4585.3|4579.3|1
1736762910000|2025-01-13 10:08:30|4585.4|4579.4|4586.4|4580.4|4586.4|4580.4|4585.4|4579.4|2
1736762920000|2025-01-13 10:08:40|||||||||3
1736762930000|2025-01-13 10:08:50|4587.1|4581.1|4585.3|4579.3|4587.1|4581.1|4585.3|4579.3|5
1736762940000|2025-01-13 10:09:00|4585.8|4579.8|4586.4|4580.4|4586.4|4580.4|4585.8|4579.8|0
1736762950000|2025-01-13 10:09:10|4586.7|4580.7|4586.6|4580.6|4586.8|4580.8|4586.4|4580.4|7
1736762960000|2025-01-13 10:09:20|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1736762970000|2025-01-13 10:09:30|4586.3|4580.3|4586.3|4580.3|4586.8|4580.8|4585.4|4579.4|5
1736762980000|2025-01-13 10:09:40|4586.4|4580.4|4590.1|4584.1|4590.9|4584.9|4586.4|4580.4|35
1736762990000|2025-01-13 10:09:50|4589.3|4583.3|4592.4|4586.4|4592.4|4586.4|4588.9|4582.9|7
1736763000000|2025-01-13 10:10:00|4592.3|4586.3|4590.8|4584.8|4592.9|4586.9|4590.8|4584.8|7
1736763010000|2025-01-13 10:10:10|4590.6|4584.6|4590.9|4584.9|4591.6|4585.6|4590.3|4584.3|3
1736763020000|2025-01-13 10:10:20|4590.8|4584.8|4591.9|4585.9|4591.9|4585.9|4589.8|4583.8|18
1736763030000|2025-01-13 10:10:30|4591.3|4585.3|4591.3|4585.3|4591.4|4585.4|4590.9|4584.9|0
1736763040000|2025-01-13 10:10:40|4590.9|4584.9|4590.4|4584.4|4591.3|4585.3|4590.3|4584.3|0
1736763050000|2025-01-13 10:10:50|4590.3|4584.3|4587.8|4581.8|4591.3|4585.3|4587.8|4581.8|8
1736763060000|2025-01-13 10:11:00|4588.3|4582.3|4588.4|4582.4|4588.9|4582.9|4587.9|4581.9|1
1736763070000|2025-01-13 10:11:10|4588.3|4582.3|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736763090000|2025-01-13 10:11:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1736763100000|2025-01-13 10:11:40|||||||||1
1736763120000|2025-01-13 10:12:00|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1736763140000|2025-01-13 10:12:20|||||||||2
1736763150000|2025-01-13 10:12:30|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|1
1736763160000|2025-01-13 10:12:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|2
1736763180000|2025-01-13 10:13:00|4588.6|4582.6|4588.3|4582.3|4588.6|4582.6|4588.3|4582.3|0
1736763190000|2025-01-13 10:13:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736763200000|2025-01-13 10:13:20|4588.8|4582.8|4590.8|4584.8|4590.8|4584.8|4588.8|4582.8|1
1736763210000|2025-01-13 10:13:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1736763220000|2025-01-13 10:13:40|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.6|4582.6|3
1736763230000|2025-01-13 10:13:50|4588.9|4582.9|4588.9|4582.9|4589.8|4583.8|4588.9|4582.9|1
1736763240000|2025-01-13 10:14:00|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736763260000|2025-01-13 10:14:20|4588.9|4582.9|4589.9|4583.9|4589.9|4583.9|4588.9|4582.9|1
1736763270000|2025-01-13 10:14:30|4590.1|4584.1|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|2
1736763290000|2025-01-13 10:14:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736763300000|2025-01-13 10:15:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736763310000|2025-01-13 10:15:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|1
1736763320000|2025-01-13 10:15:20|4591.3|4585.3|4591.6|4585.6|4591.8|4585.8|4590.9|4584.9|0
1736763330000|2025-01-13 10:15:30|4591.3|4585.3|4591.6|4585.6|4591.9|4585.9|4591.3|4585.3|0
1736763350000|2025-01-13 10:15:50|4591.9|4585.9|4593.6|4587.6|4593.6|4587.6|4591.9|4585.9|1
1736763360000|2025-01-13 10:16:00|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4591.8|4585.8|1
1736763370000|2025-01-13 10:16:10|4592.4|4586.4|4593.8|4587.8|4593.9|4587.9|4592.4|4586.4|1
1736763380000|2025-01-13 10:16:20|4593.6|4587.6|4593.3|4587.3|4593.9|4587.9|4593.3|4587.3|3
1736763390000|2025-01-13 10:16:30|4593.6|4587.6|4593.4|4587.4|4593.8|4587.8|4593.4|4587.4|1
1736763400000|2025-01-13 10:16:40|4593.8|4587.8|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1736763410000|2025-01-13 10:16:50|4593.8|4587.8|4593.9|4587.9|4593.9|4587.9|4593.8|4587.8|0
1736763420000|2025-01-13 10:17:00|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4592.6|4586.6|5
1736763430000|2025-01-13 10:17:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|1
1736763440000|2025-01-13 10:17:20|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|0
1736763450000|2025-01-13 10:17:30|4592.6|4586.6|4591.6|4585.6|4592.6|4586.6|4591.3|4585.3|5
1736763460000|2025-01-13 10:17:40|4591.3|4585.3|4589.3|4583.3|4591.3|4585.3|4589|4583|8
1736763470000|2025-01-13 10:17:50|4588.8|4582.8|4588.6|4582.6|4588.8|4582.8|4587.9|4581.9|1
1736763480000|2025-01-13 10:18:00|4588.3|4582.3|4588.3|4582.3|4588.6|4582.6|4588.3|4582.3|2
1736763490000|2025-01-13 10:18:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736763500000|2025-01-13 10:18:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.4|4581.4|0
1736763510000|2025-01-13 10:18:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736763520000|2025-01-13 10:18:40|4588.3|4582.3|4588.8|4582.8|4588.8|4582.8|4588.3|4582.3|5
1736763540000|2025-01-13 10:19:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736763550000|2025-01-13 10:19:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1736763560000|2025-01-13 10:19:20|4590.3|4584.3|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|1
1736763570000|2025-01-13 10:19:30|4591.1|4585.1|4591.9|4585.9|4591.9|4585.9|4591.1|4585.1|0
1736763600000|2025-01-13 10:20:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|2
1736763610000|2025-01-13 10:20:10|4592.6|4586.6|4592.3|4586.3|4592.6|4586.6|4592.3|4586.3|0
1736763620000|2025-01-13 10:20:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|3
1736763630000|2025-01-13 10:20:30|4592.9|4586.9|4592.9|4586.9|4593.6|4587.6|4592.9|4586.9|1
1736763640000|2025-01-13 10:20:40|4593.3|4587.3|4593.9|4587.9|4593.9|4587.9|4592.9|4586.9|0
1736763650000|2025-01-13 10:20:50|4594.3|4588.3|4594.3|4588.3|4594.4|4588.4|4594.3|4588.3|1
1736763660000|2025-01-13 10:21:00|4593.8|4587.8|4593.6|4587.6|4593.8|4587.8|4593.6|4587.6|1
1736763670000|2025-01-13 10:21:10|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|0
1736763680000|2025-01-13 10:21:20|||||||||2
1736763690000|2025-01-13 10:21:30|||||||||1
1736763720000|2025-01-13 10:22:00|4592.8|4586.8|4593.4|4587.4|4593.4|4587.4|4592.8|4586.8|0
1736763730000|2025-01-13 10:22:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1736763740000|2025-01-13 10:22:20|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736763750000|2025-01-13 10:22:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1736763760000|2025-01-13 10:22:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736763770000|2025-01-13 10:22:50|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|2
1736763780000|2025-01-13 10:23:00|4591.4|4585.4|4591.3|4585.3|4591.4|4585.4|4591.3|4585.3|0
1736763790000|2025-01-13 10:23:10|4590.6|4584.6|4589.8|4583.8|4590.6|4584.6|4589.8|4583.8|3
1736763800000|2025-01-13 10:23:20|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|6
1736763810000|2025-01-13 10:23:30|4593.8|4587.8|4591.9|4585.9|4593.8|4587.8|4591.8|4585.8|27
1736763820000|2025-01-13 10:23:40|4591.8|4585.8|4596.6|4590.6|4596.6|4590.6|4591.8|4585.8|6
1736763830000|2025-01-13 10:23:50|4595.9|4589.9|4594.6|4588.6|4595.9|4589.9|4594.6|4588.6|3
1736763840000|2025-01-13 10:24:00|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|0
1736763850000|2025-01-13 10:24:10|4593.3|4587.3|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|3
1736763860000|2025-01-13 10:24:20|4592.4|4586.4|4592.9|4586.9|4593.8|4587.8|4592.4|4586.4|2
1736763880000|2025-01-13 10:24:40|4592.8|4586.8|4592.9|4586.9|4592.9|4586.9|4592.8|4586.8|0
1736763890000|2025-01-13 10:24:50|||||||||1
1736763900000|2025-01-13 10:25:00|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736763910000|2025-01-13 10:25:10|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|2
1736763920000|2025-01-13 10:25:20|4593.3|4587.3|4593.9|4587.9|4593.9|4587.9|4593.3|4587.3|2
1736763930000|2025-01-13 10:25:30|4594.3|4588.3|4589.3|4583.3|4594.3|4588.3|4588.8|4582.8|36
1736763940000|2025-01-13 10:25:40|4589.6|4583.6|4590.3|4584.3|4590.3|4584.3|4589.6|4583.6|2
1736763990000|2025-01-13 10:26:30|4590.8|4584.8|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|2
1736764020000|2025-01-13 10:27:00|4590.9|4584.9|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|5
1736764030000|2025-01-13 10:27:10|4589.8|4583.8|4589.9|4583.9|4589.9|4583.9|4589.8|4583.8|0
1736764040000|2025-01-13 10:27:20|4590.3|4584.3|4590.4|4584.4|4590.4|4584.4|4590.3|4584.3|0
1736764050000|2025-01-13 10:27:30|4590.8|4584.8|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|1
1736764060000|2025-01-13 10:27:40|||||||||1
1736764070000|2025-01-13 10:27:50|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|1
1736764080000|2025-01-13 10:28:00|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4590.9|4584.9|0
1736764090000|2025-01-13 10:28:10|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1736764100000|2025-01-13 10:28:20|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|2
1736764110000|2025-01-13 10:28:30|4591.3|4585.3|4591.9|4585.9|4591.9|4585.9|4591.3|4585.3|2
1736764120000|2025-01-13 10:28:40|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|0
1736764140000|2025-01-13 10:29:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736764150000|2025-01-13 10:29:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.4|4584.4|2
1736764170000|2025-01-13 10:29:30|||||||||1
1736764180000|2025-01-13 10:29:40|4591.3|4585.3|4591.4|4585.4|4591.9|4585.9|4590.9|4584.9|0
1736764190000|2025-01-13 10:29:50|4591.9|4585.9|4590.9|4584.9|4591.9|4585.9|4590.9|4584.9|2
1736764200000|2025-01-13 10:30:00|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|0
1736764220000|2025-01-13 10:30:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736764230000|2025-01-13 10:30:30|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|4
1736764240000|2025-01-13 10:30:40|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1736764250000|2025-01-13 10:30:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1736764280000|2025-01-13 10:31:20|4595.4|4589.4|4596.9|4590.9|4596.9|4590.9|4595.4|4589.4|1
1736764300000|2025-01-13 10:31:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1736764310000|2025-01-13 10:31:50|4598.3|4592.3|4599.3|4593.3|4600.1|4594.1|4598.3|4592.3|15
1736764320000|2025-01-13 10:32:00|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|4
1736764340000|2025-01-13 10:32:20|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|1
1736764350000|2025-01-13 10:32:30|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|1
1736764360000|2025-01-13 10:32:40|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|1
1736764370000|2025-01-13 10:32:50|4598.3|4592.3|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|0
1736764380000|2025-01-13 10:33:00|4598.6|4592.6|4599.3|4593.3|4599.3|4593.3|4598.6|4592.6|2
1736764390000|2025-01-13 10:33:10|4599.6|4593.6|4599.9|4593.9|4600.4|4594.4|4599.6|4593.6|3
1736764400000|2025-01-13 10:33:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1736764410000|2025-01-13 10:33:30|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|0
1736764420000|2025-01-13 10:33:40|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736764440000|2025-01-13 10:34:00|4599.1|4593.1|4597.4|4591.4|4599.1|4593.1|4597.4|4591.4|3
1736764450000|2025-01-13 10:34:10|4597.9|4591.9|4597.6|4591.6|4597.9|4591.9|4597.6|4591.6|3
1736764460000|2025-01-13 10:34:20|4597.7|4591.7|4598.9|4592.9|4598.9|4592.9|4597.7|4591.7|0
1736764470000|2025-01-13 10:34:30|4599.3|4593.3|4599.3|4593.3|4599.4|4593.4|4599.3|4593.3|0
1736764490000|2025-01-13 10:34:50|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736764500000|2025-01-13 10:35:00|4599.9|4593.9|4599.3|4593.3|4599.9|4593.9|4599.3|4593.3|4
1736764510000|2025-01-13 10:35:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736764520000|2025-01-13 10:35:20|4599.3|4593.3|4599.8|4593.8|4599.8|4593.8|4599.3|4593.3|2
1736764530000|2025-01-13 10:35:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1736764540000|2025-01-13 10:35:40|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|0
1736764550000|2025-01-13 10:35:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|6
1736764560000|2025-01-13 10:36:00|4598.9|4592.9|4597.9|4591.9|4598.9|4592.9|4597.9|4591.9|15
1736764570000|2025-01-13 10:36:10|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|1
1736764590000|2025-01-13 10:36:30|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1736764600000|2025-01-13 10:36:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1736764610000|2025-01-13 10:36:50|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|20
1736764620000|2025-01-13 10:37:00|4595.9|4589.9|4594.9|4588.9|4595.9|4589.9|4594.9|4588.9|0
1736764630000|2025-01-13 10:37:10|4594.8|4588.8|4591.9|4585.9|4594.8|4588.8|4591.9|4585.9|4
1736764640000|2025-01-13 10:37:20|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4591.6|4585.6|1
1736764660000|2025-01-13 10:37:40|4592.9|4586.9|4592.6|4586.6|4592.9|4586.9|4591.9|4585.9|4
1736764670000|2025-01-13 10:37:50|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736764690000|2025-01-13 10:38:10|4592.2|4586.2|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|0
1736764700000|2025-01-13 10:38:20|4592.3|4586.3|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|0
1736764710000|2025-01-13 10:38:30|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|1
1736764730000|2025-01-13 10:38:50|4591.2|4585.2|4589.9|4583.9|4591.2|4585.2|4589.4|4583.4|13
1736764740000|2025-01-13 10:39:00|4589.6|4583.6|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|8
1736764750000|2025-01-13 10:39:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1736764760000|2025-01-13 10:39:20|4587.7|4581.7|4585.1|4579.1|4587.7|4581.7|4585.1|4579.1|15
1736764770000|2025-01-13 10:39:30|4585.2|4579.2|4585.9|4579.9|4585.9|4579.9|4585.2|4579.2|5
1736764780000|2025-01-13 10:39:40|4586.1|4580.1|4586.1|4580.1|4586.6|4580.6|4586.1|4580.1|0
1736764790000|2025-01-13 10:39:50|4586.4|4580.4|4586.6|4580.6|4586.6|4580.6|4586.4|4580.4|0
1736764800000|2025-01-13 10:40:00|4586.2|4580.2|4587.1|4581.1|4587.1|4581.1|4586.1|4580.1|2
1736764810000|2025-01-13 10:40:10|4586.6|4580.6|4585.9|4579.9|4586.6|4580.6|4585.9|4579.9|2
1736764820000|2025-01-13 10:40:20|4585.6|4579.6|4583.9|4577.9|4585.6|4579.6|4583.8|4577.8|5
1736764830000|2025-01-13 10:40:30|4583.1|4577.1|4582.9|4576.9|4583.1|4577.1|4582.9|4576.9|1
1736764840000|2025-01-13 10:40:40|4582.4|4576.4|4581.1|4575.1|4582.4|4576.4|4581.1|4575.1|3
1736764850000|2025-01-13 10:40:50|||||||||1
1736764870000|2025-01-13 10:41:10|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|2
1736764880000|2025-01-13 10:41:20|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|0
1736764890000|2025-01-13 10:41:30|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|1
1736764900000|2025-01-13 10:41:40|4582.2|4576.2|4582.6|4576.6|4582.6|4576.6|4582.2|4576.2|0
1736764910000|2025-01-13 10:41:50|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|1
1736764940000|2025-01-13 10:42:20|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736764950000|2025-01-13 10:42:30|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|1
1736764970000|2025-01-13 10:42:50|4583.1|4577.1|4583.9|4577.9|4583.9|4577.9|4583.1|4577.1|2
1736764980000|2025-01-13 10:43:00|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1736764990000|2025-01-13 10:43:10|4582.9|4576.9|4584.9|4578.9|4584.9|4578.9|4582.9|4576.9|1
1736765000000|2025-01-13 10:43:20|4585.4|4579.4|4585.9|4579.9|4585.9|4579.9|4585.4|4579.4|0
1736765010000|2025-01-13 10:43:30|4586.8|4580.8|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|1
1736765030000|2025-01-13 10:43:50|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736765040000|2025-01-13 10:44:00|4587.6|4581.6|4586.9|4580.9|4587.6|4581.6|4586.8|4580.8|4
1736765050000|2025-01-13 10:44:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736765060000|2025-01-13 10:44:20|||||||||1
1736765070000|2025-01-13 10:44:30|4588.8|4582.8|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|0
1736765100000|2025-01-13 10:45:00|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.9|4580.9|3
1736765110000|2025-01-13 10:45:10|4587.4|4581.4|4588.9|4582.9|4588.9|4582.9|4587.4|4581.4|6
1736765120000|2025-01-13 10:45:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|2
1736765130000|2025-01-13 10:45:30|4586.4|4580.4|4585.9|4579.9|4586.4|4580.4|4585.9|4579.9|0
1736765160000|2025-01-13 10:46:00|4586.3|4580.3|4588.9|4582.9|4588.9|4582.9|4586.3|4580.3|1
1736765170000|2025-01-13 10:46:10|4588.8|4582.8|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|0
1736765180000|2025-01-13 10:46:20|||||||||2
1736765200000|2025-01-13 10:46:40|4588.6|4582.6|4589.6|4583.6|4589.8|4583.8|4587.6|4581.6|3
1736765210000|2025-01-13 10:46:50|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|0
1736765220000|2025-01-13 10:47:00|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.8|4585.8|2
1736765250000|2025-01-13 10:47:30|4591.6|4585.6|4591.9|4585.9|4592.1|4586.1|4591.4|4585.4|2
1736765260000|2025-01-13 10:47:40|4591.6|4585.6|4590.9|4584.9|4591.6|4585.6|4590.4|4584.4|6
1736765270000|2025-01-13 10:47:50|4591.3|4585.3|4591.4|4585.4|4591.9|4585.9|4591.3|4585.3|5
1736765280000|2025-01-13 10:48:00|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736765290000|2025-01-13 10:48:10|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.4|4585.4|0
1736765300000|2025-01-13 10:48:20|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736765310000|2025-01-13 10:48:30|4591.6|4585.6|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1736765320000|2025-01-13 10:48:40|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.8|4585.8|0
1736765350000|2025-01-13 10:49:10|4592.6|4586.6|4591.4|4585.4|4592.6|4586.6|4591.4|4585.4|2
1736765370000|2025-01-13 10:49:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736765380000|2025-01-13 10:49:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736765390000|2025-01-13 10:49:50|||||||||2
1736765400000|2025-01-13 10:50:00|4590.3|4584.3|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|1
1736765410000|2025-01-13 10:50:10|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.9|4583.9|1
1736765430000|2025-01-13 10:50:30|4589.2|4583.2|4589.4|4583.4|4590.4|4584.4|4589.2|4583.2|3
1736765470000|2025-01-13 10:51:10|||||||||3
1736765480000|2025-01-13 10:51:20|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|1
1736765490000|2025-01-13 10:51:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736765500000|2025-01-13 10:51:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736765530000|2025-01-13 10:52:10|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1736765540000|2025-01-13 10:52:20|||||||||1
1736765550000|2025-01-13 10:52:30|||||||||1
1736765560000|2025-01-13 10:52:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4
1736765570000|2025-01-13 10:52:50|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|0
1736765590000|2025-01-13 10:53:10|4588.3|4582.3|4586.9|4580.9|4588.3|4582.3|4586.9|4580.9|1
1736765620000|2025-01-13 10:53:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736765630000|2025-01-13 10:53:50|4587.1|4581.1|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|0
1736765640000|2025-01-13 10:54:00|||||||||2
1736765650000|2025-01-13 10:54:10|4587.9|4581.9|4586.9|4580.9|4587.9|4581.9|4586.9|4580.9|0
1736765670000|2025-01-13 10:54:30|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|0
1736765700000|2025-01-13 10:55:00|4588.3|4582.3|4587.9|4581.9|4588.3|4582.3|4587.9|4581.9|0
1736765710000|2025-01-13 10:55:10|4587.8|4581.8|4587.4|4581.4|4587.8|4581.8|4587.4|4581.4|0
1736765720000|2025-01-13 10:55:20|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|2
1736765730000|2025-01-13 10:55:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736765740000|2025-01-13 10:55:40|4586.1|4580.1|4586.9|4580.9|4586.9|4580.9|4586.1|4580.1|3
1736765760000|2025-01-13 10:56:00|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|0
1736765770000|2025-01-13 10:56:10|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1736765780000|2025-01-13 10:56:20|4588.7|4582.7|4589.8|4583.8|4589.8|4583.8|4588.7|4582.7|1
1736765790000|2025-01-13 10:56:30|4589.9|4583.9|4589.3|4583.3|4590.3|4584.3|4589.3|4583.3|3
1736765800000|2025-01-13 10:56:40|4588.3|4582.3|4586.9|4580.9|4588.3|4582.3|4586.9|4580.9|5
1736765810000|2025-01-13 10:56:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736765840000|2025-01-13 10:57:20|||||||||2
1736765850000|2025-01-13 10:57:30|4586.9|4580.9|4586.3|4580.3|4587.3|4581.3|4586.3|4580.3|2
1736765870000|2025-01-13 10:57:50|4585.9|4579.9|4586.8|4580.8|4586.8|4580.8|4585.8|4579.8|1
1736765880000|2025-01-13 10:58:00|4586.4|4580.4|4586.8|4580.8|4586.8|4580.8|4585.9|4579.9|0
1736765890000|2025-01-13 10:58:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736765900000|2025-01-13 10:58:20|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|2
1736765920000|2025-01-13 10:58:40|4587.4|4581.4|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736765930000|2025-01-13 10:58:50|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|2
1736765940000|2025-01-13 10:59:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|5
1736765950000|2025-01-13 10:59:10|4586.9|4580.9|4586.7|4580.7|4586.9|4580.9|4586.3|4580.3|0
1736765960000|2025-01-13 10:59:20|4586.8|4580.8|4586.8|4580.8|4587.2|4581.2|4586.3|4580.3|1
1736765970000|2025-01-13 10:59:30|4586.7|4580.7|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|0
1736765980000|2025-01-13 10:59:40|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|0
1736766000000|2025-01-13 11:00:00|||||||||1
1736766010000|2025-01-13 11:00:10|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|8
1736766020000|2025-01-13 11:00:20|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.9|4580.9|0
1736766030000|2025-01-13 11:00:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736766040000|2025-01-13 11:00:40|4586.6|4580.6|4585.3|4579.3|4586.6|4580.6|4585.3|4579.3|1
1736766050000|2025-01-13 11:00:50|4586.3|4580.3|4586.7|4580.7|4586.7|4580.7|4585.8|4579.8|4
1736766060000|2025-01-13 11:01:00|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1736766070000|2025-01-13 11:01:10|4586.7|4580.7|4585.8|4579.8|4586.7|4580.7|4585.8|4579.8|3
1736766080000|2025-01-13 11:01:20|4584.3|4578.3|4580.3|4574.3|4584.3|4578.3|4580.3|4574.3|9
1736766090000|2025-01-13 11:01:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.3|4573.3|8
1736766100000|2025-01-13 11:01:40|4579.6|4573.6|4580.3|4574.3|4580.3|4574.3|4578.4|4572.4|3
1736766110000|2025-01-13 11:01:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1736766120000|2025-01-13 11:02:00|4581.2|4575.2|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|4
1736766130000|2025-01-13 11:02:10|4580.6|4574.6|4582.3|4576.3|4582.3|4576.3|4580.6|4574.6|6
1736766140000|2025-01-13 11:02:20|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|11
1736766150000|2025-01-13 11:02:30|4579.4|4573.4|4578.8|4572.8|4579.4|4573.4|4578.3|4572.3|91
1736766160000|2025-01-13 11:02:40|4577.9|4571.9|4578.3|4572.3|4578.3|4572.3|4577.9|4571.9|1
1736766170000|2025-01-13 11:02:50|||||||||2
1736766180000|2025-01-13 11:03:00|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4
1736766200000|2025-01-13 11:03:20|4577.4|4571.4|4577.3|4571.3|4577.4|4571.4|4577.3|4571.3|1
1736766210000|2025-01-13 11:03:30|||||||||4
1736766240000|2025-01-13 11:04:00|||||||||1
1736766260000|2025-01-13 11:04:20|||||||||2
1736766270000|2025-01-13 11:04:30|||||||||1
1736766280000|2025-01-13 11:04:40|4577.6|4571.6|4577.3|4571.3|4577.6|4571.6|4577.3|4571.3|2
1736766300000|2025-01-13 11:05:00|4574.7|4568.7|4574.3|4568.3|4574.7|4568.7|4573.9|4567.9|25
1736766310000|2025-01-13 11:05:10|4573.9|4567.9|4573.9|4567.9|4574.9|4568.9|4572.3|4566.3|101
1736766320000|2025-01-13 11:05:20|4574.8|4568.8|4574.3|4568.3|4574.9|4568.9|4573.3|4567.3|17
1736766330000|2025-01-13 11:05:30|4573.9|4567.9|4573.8|4567.8|4573.9|4567.9|4573.6|4567.6|2
1736766340000|2025-01-13 11:05:40|4573.3|4567.3|4573.3|4567.3|4575.2|4569.2|4573.3|4567.3|7
1736766350000|2025-01-13 11:05:50|4573.2|4567.2|4573.3|4567.3|4573.7|4567.7|4572.9|4566.9|5
1736766360000|2025-01-13 11:06:00|4574.2|4568.2|4574.9|4568.9|4574.9|4568.9|4574.2|4568.2|1
1736766370000|2025-01-13 11:06:10|4574.4|4568.4|4574.8|4568.8|4574.8|4568.8|4574.4|4568.4|0
1736766380000|2025-01-13 11:06:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1736766400000|2025-01-13 11:06:40|4575.3|4569.3|4575.9|4569.9|4575.9|4569.9|4575.3|4569.3|3
1736766410000|2025-01-13 11:06:50|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.8|4570.8|1
1736766420000|2025-01-13 11:07:00|||||||||1
1736766430000|2025-01-13 11:07:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1736766440000|2025-01-13 11:07:20|4576.8|4570.8|4578.3|4572.3|4578.3|4572.3|4576.8|4570.8|9
1736766450000|2025-01-13 11:07:30|4578.6|4572.6|4577.9|4571.9|4578.6|4572.6|4577.9|4571.9|5
1736766460000|2025-01-13 11:07:40|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.6|4572.6|1
1736766470000|2025-01-13 11:07:50|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.7|4572.7|0
1736766490000|2025-01-13 11:08:10|4578.9|4572.9|4579.3|4573.3|4579.3|4573.3|4578.9|4572.9|0
1736766500000|2025-01-13 11:08:20|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4
1736766510000|2025-01-13 11:08:30|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|2
1736766520000|2025-01-13 11:08:40|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.3|4572.3|0
1736766530000|2025-01-13 11:08:50|4578.3|4572.3|4579.3|4573.3|4579.3|4573.3|4578.3|4572.3|1
1736766550000|2025-01-13 11:09:10|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1736766560000|2025-01-13 11:09:20|4579.3|4573.3|4580.8|4574.8|4580.8|4574.8|4579.3|4573.3|6
1736766570000|2025-01-13 11:09:30|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.2|4575.2|0
1736766580000|2025-01-13 11:09:40|4581.6|4575.6|4582.3|4576.3|4582.9|4576.9|4581.6|4575.6|3
1736766590000|2025-01-13 11:09:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|3
1736766630000|2025-01-13 11:10:30|4584.3|4578.3|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|4
1736766670000|2025-01-13 11:11:10|||||||||1
1736766690000|2025-01-13 11:11:30|||||||||1
1736766700000|2025-01-13 11:11:40|4584|4578|4584.9|4578.9|4584.9|4578.9|4584|4578|6
1736766710000|2025-01-13 11:11:50|4585.3|4579.3|4583.3|4577.3|4585.3|4579.3|4583.3|4577.3|6
1736766720000|2025-01-13 11:12:00|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|9
1736766740000|2025-01-13 11:12:20|4580.3|4574.3|4581.4|4575.4|4581.9|4575.9|4580.3|4574.3|1
1736766750000|2025-01-13 11:12:30|4581.9|4575.9|4581.3|4575.3|4581.9|4575.9|4581.3|4575.3|1
1736766780000|2025-01-13 11:13:00|4580.9|4574.9|4581.3|4575.3|4581.3|4575.3|4580.9|4574.9|0
1736766790000|2025-01-13 11:13:10|4582.9|4576.9|4581.9|4575.9|4582.9|4576.9|4581.9|4575.9|4
1736766800000|2025-01-13 11:13:20|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1736766810000|2025-01-13 11:13:30|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.6|4575.6|2
1736766820000|2025-01-13 11:13:40|4581.2|4575.2|4582.3|4576.3|4582.9|4576.9|4581.2|4575.2|10
1736766830000|2025-01-13 11:13:50|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1736766850000|2025-01-13 11:14:10|4581.9|4575.9|4581.6|4575.6|4582.1|4576.1|4581.6|4575.6|4
1736766860000|2025-01-13 11:14:20|4582.4|4576.4|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|2
1736766870000|2025-01-13 11:14:30|4582.6|4576.6|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|0
1736766880000|2025-01-13 11:14:40|4582.8|4576.8|4583.3|4577.3|4583.7|4577.7|4582.8|4576.8|2
1736766890000|2025-01-13 11:14:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1736766900000|2025-01-13 11:15:00|4583.3|4577.3|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|3
1736766910000|2025-01-13 11:15:10|4584.3|4578.3|4584.9|4578.9|4584.9|4578.9|4584.3|4578.3|0
1736766920000|2025-01-13 11:15:20|||||||||1
1736766940000|2025-01-13 11:15:40|4584.8|4578.8|4583.9|4577.9|4584.8|4578.8|4583.9|4577.9|0
1736766960000|2025-01-13 11:16:00|4583.7|4577.7|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|2
1736766970000|2025-01-13 11:16:10|4586.6|4580.6|4585.1|4579.1|4586.6|4580.6|4585.1|4579.1|36
1736766980000|2025-01-13 11:16:20|4584.9|4578.9|4584.6|4578.6|4584.9|4578.9|4584.6|4578.6|0
1736766990000|2025-01-13 11:16:30|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|2
1736767000000|2025-01-13 11:16:40|4585.7|4579.7|4589.4|4583.4|4589.4|4583.4|4585.7|4579.7|2
1736767010000|2025-01-13 11:16:50|4590|4584|4590.6|4584.6|4591.9|4585.9|4590|4584|6
1736767020000|2025-01-13 11:17:00|4589.6|4583.6|4589.6|4583.6|4590.3|4584.3|4589.1|4583.1|6
1736767030000|2025-01-13 11:17:10|4589.9|4583.9|4590.9|4584.9|4591.2|4585.2|4589.9|4583.9|3
1736767040000|2025-01-13 11:17:20|4591.2|4585.2|4590.6|4584.6|4591.2|4585.2|4590.6|4584.6|0
1736767050000|2025-01-13 11:17:30|4591.1|4585.1|4590.9|4584.9|4591.6|4585.6|4590.9|4584.9|2
1736767060000|2025-01-13 11:17:40|4590.6|4584.6|4590.4|4584.4|4591.4|4585.4|4590.3|4584.3|3
1736767070000|2025-01-13 11:17:50|4589.9|4583.9|4589.6|4583.6|4589.9|4583.9|4589.2|4583.2|2
1736767080000|2025-01-13 11:18:00|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.6|4582.6|4
1736767090000|2025-01-13 11:18:10|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|0
1736767100000|2025-01-13 11:18:20|4589.4|4583.4|4589.3|4583.3|4589.4|4583.4|4589.3|4583.3|0
1736767110000|2025-01-13 11:18:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1736767120000|2025-01-13 11:18:40|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|1
1736767130000|2025-01-13 11:18:50|4590.1|4584.1|4589.9|4583.9|4590.1|4584.1|4589.8|4583.8|0
1736767140000|2025-01-13 11:19:00|4589.6|4583.6|4588.9|4582.9|4589.6|4583.6|4588.6|4582.6|0
1736767160000|2025-01-13 11:19:20|4588.2|4582.2|4588.1|4582.1|4588.2|4582.2|4587.9|4581.9|0
1736767170000|2025-01-13 11:19:30|4587.9|4581.9|4587.9|4581.9|4588.8|4582.8|4587.6|4581.6|4
1736767190000|2025-01-13 11:19:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736767200000|2025-01-13 11:20:00|4585.9|4579.9|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|0
1736767210000|2025-01-13 11:20:10|4585.9|4579.9|4585.9|4579.9|4586.8|4580.8|4585.9|4579.9|5
1736767230000|2025-01-13 11:20:30|4585.3|4579.3|4584.9|4578.9|4585.3|4579.3|4584.8|4578.8|1
1736767240000|2025-01-13 11:20:40|4584.6|4578.6|4585.3|4579.3|4585.9|4579.9|4584.3|4578.3|3
1736767250000|2025-01-13 11:20:50|4583.9|4577.9|4584.3|4578.3|4584.9|4578.9|4583.9|4577.9|1
1736767260000|2025-01-13 11:21:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|2
1736767270000|2025-01-13 11:21:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736767280000|2025-01-13 11:21:20|4585.3|4579.3|4586.8|4580.8|4586.8|4580.8|4585.3|4579.3|4
1736767290000|2025-01-13 11:21:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736767300000|2025-01-13 11:21:40|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736767310000|2025-01-13 11:21:50|4586.7|4580.7|4586.3|4580.3|4586.7|4580.7|4586.3|4580.3|0
1736767320000|2025-01-13 11:22:00|4585.8|4579.8|4584.9|4578.9|4585.9|4579.9|4584.9|4578.9|1
1736767350000|2025-01-13 11:22:30|4584.4|4578.4|4583.8|4577.8|4584.4|4578.4|4583.8|4577.8|2
1736767370000|2025-01-13 11:22:50|4583.3|4577.3|4581.9|4575.9|4583.3|4577.3|4581.9|4575.9|4
1736767380000|2025-01-13 11:23:00|||||||||2
1736767390000|2025-01-13 11:23:10|4581.8|4575.8|4580.9|4574.9|4581.8|4575.8|4580.9|4574.9|0
1736767410000|2025-01-13 11:23:30|||||||||1
1736767430000|2025-01-13 11:23:50|||||||||1
1736767450000|2025-01-13 11:24:10|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1736767460000|2025-01-13 11:24:20|4581.4|4575.4|4581.9|4575.9|4582.8|4576.8|4581.4|4575.4|4
1736767480000|2025-01-13 11:24:40|4582.6|4576.6|4583.6|4577.6|4583.6|4577.6|4582.6|4576.6|2
1736767490000|2025-01-13 11:24:50|||||||||1
1736767500000|2025-01-13 11:25:00|4582.9|4576.9|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|2
1736767520000|2025-01-13 11:25:20|4581.2|4575.2|4581.6|4575.6|4581.6|4575.6|4581.2|4575.2|1
1736767530000|2025-01-13 11:25:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1736767540000|2025-01-13 11:25:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1736767570000|2025-01-13 11:26:10|4582.1|4576.1|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|0
1736767600000|2025-01-13 11:26:40|4581.7|4575.7|4581.6|4575.6|4581.7|4575.7|4581.6|4575.6|0
1736767640000|2025-01-13 11:27:20|4581.9|4575.9|4582.6|4576.6|4582.6|4576.6|4581.9|4575.9|2
1736767660000|2025-01-13 11:27:40|4582.9|4576.9|4583.1|4577.1|4583.2|4577.2|4582.9|4576.9|1
1736767670000|2025-01-13 11:27:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.6|4576.6|0
1736767680000|2025-01-13 11:28:00|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1736767690000|2025-01-13 11:28:10|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|2
1736767700000|2025-01-13 11:28:20|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.4|4576.4|1
1736767710000|2025-01-13 11:28:30|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|3
1736767720000|2025-01-13 11:28:40|4582.1|4576.1|4582.2|4576.2|4582.2|4576.2|4582.1|4576.1|0
1736767730000|2025-01-13 11:28:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736767750000|2025-01-13 11:29:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4581.6|4575.6|0
1736767760000|2025-01-13 11:29:20|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.4|4575.4|0
1736767770000|2025-01-13 11:29:30|4582.1|4576.1|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|0
1736767790000|2025-01-13 11:29:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736767800000|2025-01-13 11:30:00|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|3
1736767810000|2025-01-13 11:30:10|4581.4|4575.4|4581.6|4575.6|4581.6|4575.6|4581.4|4575.4|0
1736767820000|2025-01-13 11:30:20|4581.4|4575.4|4580.6|4574.6|4581.4|4575.4|4580.6|4574.6|1
1736767830000|2025-01-13 11:30:30|4580.4|4574.4|4580.1|4574.1|4581.9|4575.9|4579.6|4573.6|9
1736767840000|2025-01-13 11:30:40|4580.4|4574.4|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|0
1736767890000|2025-01-13 11:31:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|0
1736767910000|2025-01-13 11:31:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1736767960000|2025-01-13 11:32:40|4580.4|4574.4|4580.6|4574.6|4580.6|4574.6|4580.4|4574.4|3
1736767970000|2025-01-13 11:32:50|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|1
1736767990000|2025-01-13 11:33:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1736768000000|2025-01-13 11:33:20|4580.4|4574.4|4581.6|4575.6|4581.6|4575.6|4580.4|4574.4|4
1736768060000|2025-01-13 11:34:20|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1736768070000|2025-01-13 11:34:30|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|0
1736768100000|2025-01-13 11:35:00|4582.1|4576.1|4580.6|4574.6|4582.1|4576.1|4580.6|4574.6|2
1736768110000|2025-01-13 11:35:10|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|1
1736768120000|2025-01-13 11:35:20|4580.6|4574.6|4581.4|4575.4|4581.4|4575.4|4580.6|4574.6|1
1736768130000|2025-01-13 11:35:30|4580.9|4574.9|4580.6|4574.6|4580.9|4574.9|4580.6|4574.6|1
1736768140000|2025-01-13 11:35:40|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|1
1736768150000|2025-01-13 11:35:50|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|1
1736768160000|2025-01-13 11:36:00|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736768170000|2025-01-13 11:36:10|4580.9|4574.9|4581.6|4575.6|4581.6|4575.6|4580.9|4574.9|0
1736768190000|2025-01-13 11:36:30|||||||||4
1736768200000|2025-01-13 11:36:40|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4
1736768210000|2025-01-13 11:36:50|4582.4|4576.4|4583.6|4577.6|4583.6|4577.6|4582.4|4576.4|1
1736768220000|2025-01-13 11:37:00|4583.2|4577.2|4583.6|4577.6|4583.6|4577.6|4582.4|4576.4|2
1736768230000|2025-01-13 11:37:10|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736768240000|2025-01-13 11:37:20|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|0
1736768250000|2025-01-13 11:37:30|||||||||1
1736768270000|2025-01-13 11:37:50|4582.6|4576.6|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|0
1736768290000|2025-01-13 11:38:10|4581.2|4575.2|4581.1|4575.1|4581.6|4575.6|4580.9|4574.9|1
1736768300000|2025-01-13 11:38:20|4581.2|4575.2|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|0
1736768310000|2025-01-13 11:38:30|4581.2|4575.2|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|0
1736768330000|2025-01-13 11:38:50|4581.2|4575.2|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|0
1736768340000|2025-01-13 11:39:00|4581.4|4575.4|4582.9|4576.9|4583.1|4577.1|4581.4|4575.4|3
1736768360000|2025-01-13 11:39:20|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|7
1736768370000|2025-01-13 11:39:30|4582.1|4576.1|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|2
1736768380000|2025-01-13 11:39:40|4581.9|4575.9|4581.2|4575.2|4581.9|4575.9|4581.2|4575.2|0
1736768390000|2025-01-13 11:39:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1736768400000|2025-01-13 11:40:00|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4580.1|4574.1|0
1736768410000|2025-01-13 11:40:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1736768430000|2025-01-13 11:40:30|||||||||3
1736768450000|2025-01-13 11:40:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1736768470000|2025-01-13 11:41:10|4580.9|4574.9|4581.1|4575.1|4581.2|4575.2|4580.9|4574.9|3
1736768480000|2025-01-13 11:41:20|4581.2|4575.2|4581.9|4575.9|4581.9|4575.9|4581.2|4575.2|1
1736768490000|2025-01-13 11:41:30|||||||||1
1736768500000|2025-01-13 11:41:40|4581.2|4575.2|4580.6|4574.6|4581.2|4575.2|4580.6|4574.6|3
1736768540000|2025-01-13 11:42:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1736768550000|2025-01-13 11:42:30|4579.9|4573.9|4579.2|4573.2|4580.1|4574.1|4579.2|4573.2|2
1736768560000|2025-01-13 11:42:40|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|0
1736768570000|2025-01-13 11:42:50|||||||||2
1736768580000|2025-01-13 11:43:00|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4581.9|4575.9|6
1736768590000|2025-01-13 11:43:10|4581.7|4575.7|4579.6|4573.6|4581.7|4575.7|4579.6|4573.6|4
1736768600000|2025-01-13 11:43:20|||||||||1
1736768610000|2025-01-13 11:43:30|||||||||2
1736768640000|2025-01-13 11:44:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|2
1736768650000|2025-01-13 11:44:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|2
1736768670000|2025-01-13 11:44:30|4578.6|4572.6|4578.2|4572.2|4578.6|4572.6|4578.2|4572.2|1
1736768710000|2025-01-13 11:45:10|4578.6|4572.6|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|4
1736768720000|2025-01-13 11:45:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1736768730000|2025-01-13 11:45:30|4579.6|4573.6|4580.6|4574.6|4580.7|4574.7|4579.6|4573.6|1
1736768740000|2025-01-13 11:45:40|4580.2|4574.2|4580.6|4574.6|4580.6|4574.6|4580.2|4574.2|0
1736768760000|2025-01-13 11:46:00|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.1|4574.1|1
1736768780000|2025-01-13 11:46:20|4579.6|4573.6|4580.2|4574.2|4580.2|4574.2|4579.6|4573.6|1
1736768790000|2025-01-13 11:46:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1736768810000|2025-01-13 11:46:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1736768830000|2025-01-13 11:47:10|4581.1|4575.1|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|0
1736768840000|2025-01-13 11:47:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736768850000|2025-01-13 11:47:30|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1736768860000|2025-01-13 11:47:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|1
1736768870000|2025-01-13 11:47:50|||||||||1
1736768880000|2025-01-13 11:48:00|4582.9|4576.9|4584.3|4578.3|4584.3|4578.3|4582.2|4576.2|56
1736768890000|2025-01-13 11:48:10|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|3
1736768900000|2025-01-13 11:48:20|4583.2|4577.2|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|1
1736768920000|2025-01-13 11:48:40|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|2
1736768930000|2025-01-13 11:48:50|4582.4|4576.4|4581.3|4575.3|4582.4|4576.4|4581.3|4575.3|1
1736768940000|2025-01-13 11:49:00|4581|4575|4583|4577|4583|4577|4581|4575|4
1736768960000|2025-01-13 11:49:20|4580.7|4574.7|4580.3|4574.3|4580.7|4574.7|4580.3|4574.3|14
1736768970000|2025-01-13 11:49:30|4580|4574|4579.3|4573.3|4580|4574|4579.3|4573.3|1
1736768980000|2025-01-13 11:49:40|4579.7|4573.7|4579.8|4573.8|4580.3|4574.3|4579.7|4573.7|1
1736768990000|2025-01-13 11:49:50|4579.1|4573.1|4579|4573|4579.1|4573.1|4579|4573|0
1736769000000|2025-01-13 11:50:00|||||||||1
1736769030000|2025-01-13 11:50:30|4578.6|4572.6|4578|4572|4578.7|4572.7|4578|4572|1
1736769040000|2025-01-13 11:50:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|2
1736769060000|2025-01-13 11:51:00|4577.3|4571.3|4580.8|4574.8|4580.8|4574.8|4577.3|4571.3|5
1736769070000|2025-01-13 11:51:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1736769080000|2025-01-13 11:51:20|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1736769100000|2025-01-13 11:51:40|4581.2|4575.2|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1736769110000|2025-01-13 11:51:50|4581|4575|4581|4575|4581|4575|4581|4575|0
1736769120000|2025-01-13 11:52:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1736769150000|2025-01-13 11:52:30|4581|4575|4580.8|4574.8|4581|4575|4580.7|4574.7|3
1736769160000|2025-01-13 11:52:40|4582.3|4576.3|4581.7|4575.7|4582.3|4576.3|4580.8|4574.8|9
1736769170000|2025-01-13 11:52:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1736769180000|2025-01-13 11:53:00|4580.8|4574.8|4579.8|4573.8|4580.8|4574.8|4579.8|4573.8|7
1736769190000|2025-01-13 11:53:10|4579.7|4573.7|4579|4573|4579.7|4573.7|4579|4573|4
1736769200000|2025-01-13 11:53:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579|4573|1
1736769210000|2025-01-13 11:53:30|4580|4574|4580|4574|4580|4574|4580|4574|1
1736769220000|2025-01-13 11:53:40|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1736769230000|2025-01-13 11:53:50|4581|4575|4581.3|4575.3|4581.3|4575.3|4581|4575|0
1736769240000|2025-01-13 11:54:00|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|1
1736769260000|2025-01-13 11:54:20|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1736769270000|2025-01-13 11:54:30|4582.6|4576.6|4584.3|4578.3|4584.3|4578.3|4582.6|4576.6|2
1736769280000|2025-01-13 11:54:40|4585.3|4579.3|4584.3|4578.3|4585.3|4579.3|4584.3|4578.3|1
1736769310000|2025-01-13 11:55:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|6
1736769320000|2025-01-13 11:55:20|4584.2|4578.2|4585.3|4579.3|4585.8|4579.8|4584.2|4578.2|2
1736769330000|2025-01-13 11:55:30|4584|4578|4584.3|4578.3|4584.5|4578.5|4584|4578|7
1736769340000|2025-01-13 11:55:40|4585|4579|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|1
1736769360000|2025-01-13 11:56:00|4584.3|4578.3|4582.8|4576.8|4584.3|4578.3|4582.6|4576.6|4
1736769370000|2025-01-13 11:56:10|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1736769380000|2025-01-13 11:56:20|||||||||1
1736769390000|2025-01-13 11:56:30|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|1
1736769410000|2025-01-13 11:56:50|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|0
1736769420000|2025-01-13 11:57:00|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|1
1736769430000|2025-01-13 11:57:10|||||||||1
1736769440000|2025-01-13 11:57:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|5
1736769450000|2025-01-13 11:57:30|4581|4575|4581|4575|4581|4575|4581|4575|1
1736769460000|2025-01-13 11:57:40|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|3
1736769470000|2025-01-13 11:57:50|||||||||1
1736769480000|2025-01-13 11:58:00|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|1
1736769510000|2025-01-13 11:58:30|4582|4576|4582.3|4576.3|4582.3|4576.3|4582|4576|4
1736769520000|2025-01-13 11:58:40|4583.5|4577.5|4584|4578|4584|4578|4583.5|4577.5|1
1736769530000|2025-01-13 11:58:50|4583.6|4577.6|4583.3|4577.3|4583.6|4577.6|4583.3|4577.3|0
1736769540000|2025-01-13 11:59:00|4582|4576|4580.3|4574.3|4582|4576|4580.3|4574.3|4
1736769550000|2025-01-13 11:59:10|4580|4574|4580|4574|4580|4574|4580|4574|0
1736769560000|2025-01-13 11:59:20|4579.6|4573.6|4581|4575|4581|4575|4579.6|4573.6|2
1736769580000|2025-01-13 11:59:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4
1736769590000|2025-01-13 11:59:50|4581|4575|4581|4575|4581|4575|4581|4575|0
1736769600000|2025-01-13 12:00:00|4581.7|4575.7|4581.8|4575.8|4582.3|4576.3|4581.3|4575.3|0
1736769610000|2025-01-13 12:00:10|4582|4576|4582|4576|4582|4576|4581.8|4575.8|0
1736769620000|2025-01-13 12:00:20|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|2
1736769630000|2025-01-13 12:00:30|4581|4575|4580.3|4574.3|4581|4575|4580.3|4574.3|1
1736769640000|2025-01-13 12:00:40|4580.7|4574.7|4581.3|4575.3|4581.3|4575.3|4580.7|4574.7|4
1736769650000|2025-01-13 12:00:50|4581.7|4575.7|4582.3|4576.3|4582.3|4576.3|4581.7|4575.7|0
1736769660000|2025-01-13 12:01:00|4582.5|4576.5|4582.3|4576.3|4582.5|4576.5|4582.3|4576.3|1
1736769670000|2025-01-13 12:01:10|4583.3|4577.3|4583.8|4577.8|4584|4578|4583.3|4577.3|6
1736769680000|2025-01-13 12:01:20|4583.3|4577.3|4583.5|4577.5|4583.8|4577.8|4583.3|4577.3|1
1736769690000|2025-01-13 12:01:30|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|0
1736769700000|2025-01-13 12:01:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|2
1736769720000|2025-01-13 12:02:00|4583.7|4577.7|4581.8|4575.8|4583.7|4577.7|4581.8|4575.8|8
1736769730000|2025-01-13 12:02:10|4581.5|4575.5|4581.3|4575.3|4581.5|4575.5|4581.3|4575.3|0
1736769740000|2025-01-13 12:02:20|||||||||1
1736769750000|2025-01-13 12:02:30|4582.3|4576.3|4583.8|4577.8|4583.8|4577.8|4582.3|4576.3|2
1736769760000|2025-01-13 12:02:40|4584|4578|4583.8|4577.8|4584|4578|4583.5|4577.5|2
1736769770000|2025-01-13 12:02:50|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|74
1736769780000|2025-01-13 12:03:00|4582|4576|4581|4575|4582|4576|4581|4575|4
1736769790000|2025-01-13 12:03:10|4581.3|4575.3|4582.3|4576.3|4582.3|4576.3|4581.3|4575.3|1
1736769800000|2025-01-13 12:03:20|4582|4576|4581.8|4575.8|4582|4576|4581.8|4575.8|0
1736769820000|2025-01-13 12:03:40|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4581|4575|3
1736769830000|2025-01-13 12:03:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|2
1736769840000|2025-01-13 12:04:00|4581|4575|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1736769850000|2025-01-13 12:04:10|4581|4575|4580.8|4574.8|4581|4575|4580.3|4574.3|1
1736769860000|2025-01-13 12:04:20|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4580|4574|3
1736769870000|2025-01-13 12:04:30|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1736769880000|2025-01-13 12:04:40|4580.3|4574.3|4579|4573|4580.3|4574.3|4579|4573|0
1736769890000|2025-01-13 12:04:50|4578.6|4572.6|4577.3|4571.3|4578.6|4572.6|4577|4571|0
1736769900000|2025-01-13 12:05:00|4577.5|4571.5|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|1
1736769910000|2025-01-13 12:05:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4
1736769920000|2025-01-13 12:05:20|4577|4571|4576.8|4570.8|4577|4571|4576.8|4570.8|2
1736769930000|2025-01-13 12:05:30|4577|4571|4577.3|4571.3|4577.3|4571.3|4577|4571|0
1736769950000|2025-01-13 12:05:50|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|2
1736769960000|2025-01-13 12:06:00|4578|4572|4578|4572|4578|4572|4578|4572|0
1736769970000|2025-01-13 12:06:10|||||||||3
1736769980000|2025-01-13 12:06:20|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|3
1736769990000|2025-01-13 12:06:30|4579.8|4573.8|4582.8|4576.8|4582.8|4576.8|4579.8|4573.8|7
1736770000000|2025-01-13 12:06:40|4583.3|4577.3|4583.5|4577.5|4584.2|4578.2|4583.3|4577.3|2
1736770010000|2025-01-13 12:06:50|4583.7|4577.7|4583.8|4577.8|4583.8|4577.8|4583.7|4577.7|0
1736770020000|2025-01-13 12:07:00|4584.2|4578.2|4582.3|4576.3|4584.2|4578.2|4582.3|4576.3|5
1736770040000|2025-01-13 12:07:20|4582.8|4576.8|4582.3|4576.3|4582.8|4576.8|4582.3|4576.3|1
1736770050000|2025-01-13 12:07:30|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|0
1736770090000|2025-01-13 12:08:10|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|4
1736770100000|2025-01-13 12:08:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736770110000|2025-01-13 12:08:30|||||||||2
1736770120000|2025-01-13 12:08:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1736770130000|2025-01-13 12:08:50|4583|4577|4581.8|4575.8|4583|4577|4581.8|4575.8|2
1736770140000|2025-01-13 12:09:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1736770160000|2025-01-13 12:09:20|4580.7|4574.7|4579.8|4573.8|4580.7|4574.7|4579.8|4573.8|2
1736770170000|2025-01-13 12:09:30|4579|4573|4579|4573|4579|4573|4579|4573|3
1736770180000|2025-01-13 12:09:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736770190000|2025-01-13 12:09:50|4578.5|4572.5|4579.8|4573.8|4579.8|4573.8|4578.5|4572.5|3
1736770200000|2025-01-13 12:10:00|4579.5|4573.5|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|0
1736770210000|2025-01-13 12:10:10|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1736770220000|2025-01-13 12:10:20|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|2
1736770230000|2025-01-13 12:10:30|4578.8|4572.8|4579|4573|4579|4573|4578.8|4572.8|1
1736770240000|2025-01-13 12:10:40|4578.6|4572.6|4578.3|4572.3|4578.6|4572.6|4578.3|4572.3|1
1736770260000|2025-01-13 12:11:00|4578.8|4572.8|4580.3|4574.3|4580.3|4574.3|4578.8|4572.8|2
1736770280000|2025-01-13 12:11:20|||||||||6
1736770290000|2025-01-13 12:11:30|||||||||1
1736770300000|2025-01-13 12:11:40|4580.8|4574.8|4581.3|4575.3|4581.3|4575.3|4580.8|4574.8|4
1736770340000|2025-01-13 12:12:20|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|3
1736770350000|2025-01-13 12:12:30|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736770370000|2025-01-13 12:12:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1736770380000|2025-01-13 12:13:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736770400000|2025-01-13 12:13:20|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|3
1736770410000|2025-01-13 12:13:30|||||||||1
1736770440000|2025-01-13 12:14:00|||||||||3
1736770460000|2025-01-13 12:14:20|4583.7|4577.7|4584.8|4578.8|4584.8|4578.8|4583.7|4577.7|1
1736770470000|2025-01-13 12:14:30|4582.3|4576.3|4582.5|4576.5|4583.3|4577.3|4582.3|4576.3|18
1736770480000|2025-01-13 12:14:40|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|1
1736770490000|2025-01-13 12:14:50|4581.7|4575.7|4581.8|4575.8|4582.3|4576.3|4581.5|4575.5|2
1736770500000|2025-01-13 12:15:00|4581.5|4575.5|4580.8|4574.8|4581.5|4575.5|4580.8|4574.8|1
1736770510000|2025-01-13 12:15:10|4580.5|4574.5|4578.8|4572.8|4580.8|4574.8|4578.8|4572.8|6
1736770520000|2025-01-13 12:15:20|||||||||1
1736770530000|2025-01-13 12:15:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|2
1736770560000|2025-01-13 12:16:00|||||||||1
1736770570000|2025-01-13 12:16:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1736770590000|2025-01-13 12:16:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|7
1736770600000|2025-01-13 12:16:40|4578.2|4572.2|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|5
1736770610000|2025-01-13 12:16:50|4577.3|4571.3|4578.3|4572.3|4578.3|4572.3|4577.3|4571.3|2
1736770650000|2025-01-13 12:17:30|4578.8|4572.8|4578.5|4572.5|4579.3|4573.3|4578.5|4572.5|4
1736770660000|2025-01-13 12:17:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1736770680000|2025-01-13 12:18:00|4579.8|4573.8|4580|4574|4580.3|4574.3|4579.8|4573.8|6
1736770690000|2025-01-13 12:18:10|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1736770700000|2025-01-13 12:18:20|4580.3|4574.3|4580.8|4574.8|4580.8|4574.8|4580.3|4574.3|0
1736770710000|2025-01-13 12:18:30|||||||||1
1736770720000|2025-01-13 12:18:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1736770740000|2025-01-13 12:19:00|4579.7|4573.7|4578.8|4572.8|4579.7|4573.7|4578.8|4572.8|2
1736770750000|2025-01-13 12:19:10|4579|4573|4578.8|4572.8|4579|4573|4578.8|4572.8|2
1736770770000|2025-01-13 12:19:30|||||||||1
1736770780000|2025-01-13 12:19:40|4579|4573|4579|4573|4579|4573|4579|4573|0
1736770790000|2025-01-13 12:19:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736770800000|2025-01-13 12:20:00|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|3
1736770810000|2025-01-13 12:20:10|4579.2|4573.2|4579.5|4573.5|4579.5|4573.5|4579.2|4573.2|1
1736770820000|2025-01-13 12:20:20|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|3
1736770830000|2025-01-13 12:20:30|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|2
1736770840000|2025-01-13 12:20:40|4581|4575|4580|4574|4581|4575|4579.3|4573.3|6
1736770850000|2025-01-13 12:20:50|4579.8|4573.8|4580.3|4574.3|4581|4575|4579.8|4573.8|3
1736770860000|2025-01-13 12:21:00|4580.5|4574.5|4579.1|4573.1|4580.5|4574.5|4579|4573|5
1736770870000|2025-01-13 12:21:10|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|6
1736770880000|2025-01-13 12:21:20|4579.3|4573.3|4578.3|4572.3|4579.3|4573.3|4578.3|4572.3|6
1736770890000|2025-01-13 12:21:30|4577.8|4571.8|4576.3|4570.3|4577.8|4571.8|4575.8|4569.8|11
1736770900000|2025-01-13 12:21:40|4576.8|4570.8|4579|4573|4579|4573|4576.8|4570.8|5
1736770910000|2025-01-13 12:21:50|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|1
1736770920000|2025-01-13 12:22:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|3
1736770950000|2025-01-13 12:22:30|||||||||2
1736770970000|2025-01-13 12:22:50|4580.7|4574.7|4580.8|4574.8|4581.8|4575.8|4580.7|4574.7|5
1736770980000|2025-01-13 12:23:00|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|3
1736770990000|2025-01-13 12:23:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4
1736771010000|2025-01-13 12:23:30|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|3
1736771020000|2025-01-13 12:23:40|4581.3|4575.3|4580.5|4574.5|4582|4576|4580.3|4574.3|6
1736771030000|2025-01-13 12:23:50|4580.8|4574.8|4580.5|4574.5|4581|4575|4580.5|4574.5|12
1736771040000|2025-01-13 12:24:00|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1736771050000|2025-01-13 12:24:10|4580.5|4574.5|4579.5|4573.5|4580.5|4574.5|4579.3|4573.3|9
1736771060000|2025-01-13 12:24:20|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|9
1736771070000|2025-01-13 12:24:30|4579|4573|4579.6|4573.6|4579.6|4573.6|4579|4573|5
1736771090000|2025-01-13 12:24:50|4579.2|4573.2|4578.6|4572.6|4579.6|4573.6|4578.5|4572.5|73
1736771100000|2025-01-13 12:25:00|4575.6|4569.6|4579|4573|4579|4573|4574.8|4568.8|23
1736771110000|2025-01-13 12:25:10|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|1
1736771120000|2025-01-13 12:25:20|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577|4571|1
1736771130000|2025-01-13 12:25:30|4578|4572|4577.6|4571.6|4578|4572|4577.6|4571.6|6
1736771140000|2025-01-13 12:25:40|4577.9|4571.9|4578.6|4572.6|4579|4573|4577.6|4571.6|5
1736771150000|2025-01-13 12:25:50|4579|4573|4578.6|4572.6|4579|4573|4578.6|4572.6|0
1736771160000|2025-01-13 12:26:00|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|1
1736771170000|2025-01-13 12:26:10|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|6
1736771180000|2025-01-13 12:26:20|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|1
1736771190000|2025-01-13 12:26:30|4578.6|4572.6|4579.2|4573.2|4579.2|4573.2|4578.6|4572.6|0
1736771200000|2025-01-13 12:26:40|4579.1|4573.1|4579.2|4573.2|4579.6|4573.6|4578.6|4572.6|0
1736771210000|2025-01-13 12:26:50|4579.6|4573.6|4580.6|4574.6|4580.6|4574.6|4579.6|4573.6|1
1736771220000|2025-01-13 12:27:00|4581|4575|4581.1|4575.1|4581.1|4575.1|4581|4575|3
1736771230000|2025-01-13 12:27:10|4581|4575|4581|4575|4581.1|4575.1|4581|4575|0
1736771260000|2025-01-13 12:27:40|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4580.6|4574.6|3
1736771270000|2025-01-13 12:27:50|4580.7|4574.7|4580.1|4574.1|4580.7|4574.7|4580.1|4574.1|3
1736771280000|2025-01-13 12:28:00|4580|4574|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|2
1736771300000|2025-01-13 12:28:20|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|2
1736771330000|2025-01-13 12:28:50|||||||||2
1736771340000|2025-01-13 12:29:00|4582.3|4576.3|4584.2|4578.2|4584.2|4578.2|4582.3|4576.3|4
1736771350000|2025-01-13 12:29:10|4584.1|4578.1|4584.6|4578.6|4585.6|4579.6|4583.6|4577.6|5
1736771360000|2025-01-13 12:29:20|4584.7|4578.7|4586.1|4580.1|4586.1|4580.1|4584.7|4578.7|1
1736771370000|2025-01-13 12:29:30|||||||||1
1736771380000|2025-01-13 12:29:40|4586.5|4580.5|4587|4581|4587.2|4581.2|4586.5|4580.5|0
1736771390000|2025-01-13 12:29:50|4587.2|4581.2|4588|4582|4588|4582|4587.2|4581.2|0
1736771400000|2025-01-13 12:30:00|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.6|4582.6|1
1736771410000|2025-01-13 12:30:10|4589.5|4583.5|4589.6|4583.6|4589.6|4583.6|4589.5|4583.5|0
1736771420000|2025-01-13 12:30:20|4588.7|4582.7|4589.2|4583.2|4589.6|4583.6|4588.7|4582.7|19
1736771430000|2025-01-13 12:30:30|4589.1|4583.1|4589.2|4583.2|4589.6|4583.6|4589.1|4583.1|1
1736771440000|2025-01-13 12:30:40|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4589.1|4583.1|0
1736771450000|2025-01-13 12:30:50|4589.6|4583.6|4589.2|4583.2|4589.6|4583.6|4589.2|4583.2|0
1736771460000|2025-01-13 12:31:00|4589.6|4583.6|4591.2|4585.2|4591.2|4585.2|4589.2|4583.2|9
1736771470000|2025-01-13 12:31:10|4591|4585|4591.2|4585.2|4591.2|4585.2|4591|4585|0
1736771480000|2025-01-13 12:31:20|4591|4585|4592.1|4586.1|4592.2|4586.2|4591|4585|0
1736771490000|2025-01-13 12:31:30|||||||||1
1736771510000|2025-01-13 12:31:50|4589.2|4583.2|4591|4585|4591|4585|4589.2|4583.2|4
1736771530000|2025-01-13 12:32:10|4588.6|4582.6|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|8
1736771540000|2025-01-13 12:32:20|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736771550000|2025-01-13 12:32:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|1
1736771560000|2025-01-13 12:32:40|||||||||1
1736771570000|2025-01-13 12:32:50|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.2|4582.2|0
1736771580000|2025-01-13 12:33:00|4588.1|4582.1|4588.2|4582.2|4588.7|4582.7|4588.1|4582.1|6
1736771600000|2025-01-13 12:33:20|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|2
1736771610000|2025-01-13 12:33:30|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|1
1736771630000|2025-01-13 12:33:50|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|3
1736771640000|2025-01-13 12:34:00|4590.5|4584.5|4589.2|4583.2|4590.6|4584.6|4589.2|4583.2|9
1736771650000|2025-01-13 12:34:10|4589|4583|4589|4583|4589.2|4583.2|4589|4583|0
1736771660000|2025-01-13 12:34:20|4589.2|4583.2|4588.6|4582.6|4589.2|4583.2|4588.6|4582.6|1
1736771680000|2025-01-13 12:34:40|4588.5|4582.5|4587.7|4581.7|4588.5|4582.5|4587.7|4581.7|2
1736771690000|2025-01-13 12:34:50|4588.1|4582.1|4588.1|4582.1|4588.6|4582.6|4587.7|4581.7|4
1736771700000|2025-01-13 12:35:00|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.1|4582.1|1
1736771710000|2025-01-13 12:35:10|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736771720000|2025-01-13 12:35:20|4587.7|4581.7|4587.7|4581.7|4588.1|4582.1|4587.7|4581.7|3
1736771740000|2025-01-13 12:35:40|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|1
1736771760000|2025-01-13 12:36:00|4588.1|4582.1|4588.2|4582.2|4588.2|4582.2|4588.1|4582.1|1
1736771790000|2025-01-13 12:36:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4
1736771800000|2025-01-13 12:36:40|4589|4583|4589.2|4583.2|4589.2|4583.2|4589|4583|0
1736771810000|2025-01-13 12:36:50|4590|4584|4591.6|4585.6|4592.5|4586.5|4590|4584|11
1736771820000|2025-01-13 12:37:00|4591.2|4585.2|4587.7|4581.7|4591.2|4585.2|4587.7|4581.7|10
1736771830000|2025-01-13 12:37:10|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|3
1736771840000|2025-01-13 12:37:20|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|7
1736771850000|2025-01-13 12:37:30|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|5
1736771860000|2025-01-13 12:37:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|0
1736771870000|2025-01-13 12:37:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1736771880000|2025-01-13 12:38:00|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|0
1736771890000|2025-01-13 12:38:10|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|1
1736771900000|2025-01-13 12:38:20|4591|4585|4590.6|4584.6|4591.1|4585.1|4590.6|4584.6|0
1736771910000|2025-01-13 12:38:30|4590|4584|4589.2|4583.2|4590|4584|4589.2|4583.2|3
1736771930000|2025-01-13 12:38:50|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590|4584|0
1736771940000|2025-01-13 12:39:00|4590.1|4584.1|4590.2|4584.2|4591.1|4585.1|4590|4584|2
1736771950000|2025-01-13 12:39:10|4590.6|4584.6|4590.1|4584.1|4590.7|4584.7|4590.1|4584.1|1
1736771960000|2025-01-13 12:39:20|4590.2|4584.2|4589.2|4583.2|4590.2|4584.2|4589.2|4583.2|0
1736771970000|2025-01-13 12:39:30|4589.6|4583.6|4589.2|4583.2|4589.6|4583.6|4589.2|4583.2|1
1736771990000|2025-01-13 12:39:50|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4588.6|4582.6|1
1736772000000|2025-01-13 12:40:00|4589|4583|4587.6|4581.6|4589.1|4583.1|4587.6|4581.6|1
1736772010000|2025-01-13 12:40:10|4587.7|4581.7|4587.6|4581.6|4587.7|4581.7|4587.6|4581.6|0
1736772040000|2025-01-13 12:40:40|4587.2|4581.2|4587.1|4581.1|4587.5|4581.5|4587|4581|10
1736772050000|2025-01-13 12:40:50|4587|4581|4587.6|4581.6|4587.6|4581.6|4587|4581|1
1736772060000|2025-01-13 12:41:00|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|3
1736772070000|2025-01-13 12:41:10|4587.1|4581.1|4585.2|4579.2|4587.2|4581.2|4584.4|4578.4|7
1736772090000|2025-01-13 12:41:30|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|1
1736772100000|2025-01-13 12:41:40|4584.8|4578.8|4585.6|4579.6|4585.6|4579.6|4584.8|4578.8|3
1736772110000|2025-01-13 12:41:50|4586|4580|4586.3|4580.3|4586.6|4580.6|4586|4580|0
1736772130000|2025-01-13 12:42:10|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|1
1736772140000|2025-01-13 12:42:20|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|0
1736772150000|2025-01-13 12:42:30|4586.1|4580.1|4584.8|4578.8|4586.1|4580.1|4584.8|4578.8|1
1736772160000|2025-01-13 12:42:40|4585.3|4579.3|4585.1|4579.1|4585.3|4579.3|4585.1|4579.1|3
1736772170000|2025-01-13 12:42:50|4584.4|4578.4|4584.6|4578.6|4584.6|4578.6|4584.4|4578.4|3
1736772180000|2025-01-13 12:43:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|5
1736772200000|2025-01-13 12:43:20|4585.6|4579.6|4583.6|4577.6|4585.8|4579.8|4583.6|4577.6|11
1736772230000|2025-01-13 12:43:50|4584.3|4578.3|4586.3|4580.3|4586.6|4580.6|4584.3|4578.3|10
1736772240000|2025-01-13 12:44:00|4585.6|4579.6|4585.8|4579.8|4585.8|4579.8|4585.6|4579.6|0
1736772250000|2025-01-13 12:44:10|4586.1|4580.1|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|2
1736772270000|2025-01-13 12:44:30|4585.5|4579.5|4584.6|4578.6|4585.5|4579.5|4584.6|4578.6|8
1736772280000|2025-01-13 12:44:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1736772300000|2025-01-13 12:45:00|4583.9|4577.9|4582.6|4576.6|4583.9|4577.9|4582.6|4576.6|0
1736772310000|2025-01-13 12:45:10|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|197
1736772320000|2025-01-13 12:45:20|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|10
1736772330000|2025-01-13 12:45:30|4584.6|4578.6|4584.3|4578.3|4584.8|4578.8|4584.3|4578.3|11
1736772340000|2025-01-13 12:45:40|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1736772350000|2025-01-13 12:45:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736772370000|2025-01-13 12:46:10|4584|4578|4583.6|4577.6|4584|4578|4583.6|4577.6|1
1736772380000|2025-01-13 12:46:20|||||||||2
1736772390000|2025-01-13 12:46:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736772400000|2025-01-13 12:46:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1736772420000|2025-01-13 12:47:00|||||||||1
1736772430000|2025-01-13 12:47:10|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|127
1736772460000|2025-01-13 12:47:40|4583.2|4577.2|4582.6|4576.6|4583.2|4577.2|4582|4576|12
1736772470000|2025-01-13 12:47:50|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|2
1736772480000|2025-01-13 12:48:00|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|2
1736772490000|2025-01-13 12:48:10|4581.1|4575.1|4581.3|4575.3|4581.6|4575.6|4581.1|4575.1|4
1736772500000|2025-01-13 12:48:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|3
1736772520000|2025-01-13 12:48:40|4581.3|4575.3|4581.6|4575.6|4581.8|4575.8|4581.3|4575.3|1
1736772530000|2025-01-13 12:48:50|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|1
1736772540000|2025-01-13 12:49:00|4581.6|4575.6|4580.3|4574.3|4581.6|4575.6|4580.3|4574.3|3
1736772570000|2025-01-13 12:49:30|4579.8|4573.8|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|4
1736772580000|2025-01-13 12:49:40|4579.9|4573.9|4579.8|4573.8|4579.9|4573.9|4579.8|4573.8|6
1736772590000|2025-01-13 12:49:50|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4580.1|4574.1|5
1736772600000|2025-01-13 12:50:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.6|4574.6|1
1736772610000|2025-01-13 12:50:10|4580.6|4574.6|4577.1|4571.1|4581.3|4575.3|4577.1|4571.1|12
1736772620000|2025-01-13 12:50:20|4577.3|4571.3|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|2
1736772630000|2025-01-13 12:50:30|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|1
1736772640000|2025-01-13 12:50:40|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|1
1736772650000|2025-01-13 12:50:50|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|9
1736772660000|2025-01-13 12:51:00|4576.8|4570.8|4577.6|4571.6|4577.6|4571.6|4576.8|4570.8|7
1736772670000|2025-01-13 12:51:10|4577.3|4571.3|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|1
1736772690000|2025-01-13 12:51:30|4577.3|4571.3|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|3
1736772700000|2025-01-13 12:51:40|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|2
1736772710000|2025-01-13 12:51:50|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1736772720000|2025-01-13 12:52:00|4576.3|4570.3|4576.8|4570.8|4576.8|4570.8|4576.3|4570.3|6
1736772730000|2025-01-13 12:52:10|||||||||3
1736772740000|2025-01-13 12:52:20|4577.6|4571.6|4576.8|4570.8|4577.6|4571.6|4576.8|4570.8|3
1736772760000|2025-01-13 12:52:40|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|5
1736772770000|2025-01-13 12:52:50|4576.6|4570.6|4575.6|4569.6|4576.8|4570.8|4573.3|4567.3|17
1736772780000|2025-01-13 12:53:00|||||||||7
1736772790000|2025-01-13 12:53:10|4577.1|4571.1|4577.3|4571.3|4577.3|4571.3|4577.1|4571.1|7
1736772800000|2025-01-13 12:53:20|||||||||3
1736772810000|2025-01-13 12:53:30|||||||||1
1736772820000|2025-01-13 12:53:40|4576.6|4570.6|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|5
1736772830000|2025-01-13 12:53:50|4576.1|4570.1|4576.3|4570.3|4576.3|4570.3|4576.1|4570.1|2
1736772840000|2025-01-13 12:54:00|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|0
1736772860000|2025-01-13 12:54:20|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.6|4571.6|3
1736772870000|2025-01-13 12:54:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1736772880000|2025-01-13 12:54:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|3
1736772890000|2025-01-13 12:54:50|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|4
1736772910000|2025-01-13 12:55:10|4576.9|4570.9|4577.6|4571.6|4577.8|4571.8|4576.9|4570.9|6
1736772920000|2025-01-13 12:55:20|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|3
1736772930000|2025-01-13 12:55:30|4576.6|4570.6|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|2
1736772980000|2025-01-13 12:56:20|4575.6|4569.6|4575.3|4569.3|4575.8|4569.8|4574.6|4568.6|12
1736772990000|2025-01-13 12:56:30|4574.8|4568.8|4574.3|4568.3|4575.3|4569.3|4574.3|4568.3|7
1736773000000|2025-01-13 12:56:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|18
1736773020000|2025-01-13 12:57:00|4573.9|4567.9|4574.4|4568.4|4574.4|4568.4|4573.8|4567.8|4
1736773030000|2025-01-13 12:57:10|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1736773040000|2025-01-13 12:57:20|4573.8|4567.8|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|7
1736773050000|2025-01-13 12:57:30|4572.8|4566.8|4572.6|4566.6|4572.8|4566.8|4572.6|4566.6|3
1736773060000|2025-01-13 12:57:40|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|3
1736773070000|2025-01-13 12:57:50|4573.3|4567.3|4572.6|4566.6|4573.3|4567.3|4572.6|4566.6|4
1736773080000|2025-01-13 12:58:00|4571.8|4565.8|4570.6|4564.6|4571.8|4565.8|4570.6|4564.6|16
1736773090000|2025-01-13 12:58:10|4571.3|4565.3|4571.6|4565.6|4571.6|4565.6|4571.3|4565.3|27
1736773100000|2025-01-13 12:58:20|4572|4566|4571.8|4565.8|4572|4566|4571.6|4565.6|6
1736773110000|2025-01-13 12:58:30|4570.8|4564.8|4570.3|4564.3|4572.3|4566.3|4570.3|4564.3|95
1736773120000|2025-01-13 12:58:40|4569.8|4563.8|4568.8|4562.8|4569.9|4563.9|4568.6|4562.6|18
1736773130000|2025-01-13 12:58:50|4568.6|4562.6|4568.8|4562.8|4569.3|4563.3|4568.6|4562.6|15
1736773140000|2025-01-13 12:59:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|72
1736773150000|2025-01-13 12:59:10|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|17
1736773160000|2025-01-13 12:59:20|||||||||22
1736773170000|2025-01-13 12:59:30|4567.3|4561.3|4566.8|4560.8|4567.6|4561.6|4566.6|4560.6|73
1736773180000|2025-01-13 12:59:40|||||||||2
1736773190000|2025-01-13 12:59:50|4565.9|4559.9|4567.3|4561.3|4567.3|4561.3|4565.9|4559.9|135
1736773200000|2025-01-13 13:00:00|4567.4|4561.4|4565.5|4559.5|4568.4|4562.4|4565.5|4559.5|19
1736773210000|2025-01-13 13:00:10|4565|4559|4564|4558|4565.2|4559.2|4564|4558|7
1736773220000|2025-01-13 13:00:20|4564.2|4558.2|4563.9|4557.9|4564.2|4558.2|4562.9|4556.9|7
1736773230000|2025-01-13 13:00:30|4564.2|4558.2|4565.9|4559.9|4566.9|4560.9|4564.2|4558.2|7
1736773240000|2025-01-13 13:00:40|4565.4|4559.4|4562.8|4556.8|4565.4|4559.4|4562.3|4556.3|54
1736773250000|2025-01-13 13:00:50|4563|4557|4563.4|4557.4|4563.5|4557.5|4563|4557|3
1736773260000|2025-01-13 13:01:00|4563.5|4557.5|4562.9|4556.9|4564|4558|4562.4|4556.4|20
1736773270000|2025-01-13 13:01:10|4561.5|4555.5|4563.9|4557.9|4563.9|4557.9|4561.5|4555.5|18
1736773280000|2025-01-13 13:01:20|4563.4|4557.4|4564.4|4558.4|4564.5|4558.5|4563.4|4557.4|4
1736773290000|2025-01-13 13:01:30|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|1
1736773300000|2025-01-13 13:01:40|4565|4559|4565.5|4559.5|4565.9|4559.9|4564.9|4558.9|2
1736773310000|2025-01-13 13:01:50|4565.4|4559.4|4567.5|4561.5|4567.5|4561.5|4565.4|4559.4|3
1736773320000|2025-01-13 13:02:00|4567.9|4561.9|4567.5|4561.5|4568|4562|4567.4|4561.4|5
1736773330000|2025-01-13 13:02:10|4567.4|4561.4|4565.4|4559.4|4567.4|4561.4|4565.4|4559.4|1
1736773340000|2025-01-13 13:02:20|4565.5|4559.5|4566.9|4560.9|4566.9|4560.9|4565.5|4559.5|3
1736773350000|2025-01-13 13:02:30|4566.5|4560.5|4565.5|4559.5|4566.5|4560.5|4565.5|4559.5|4
1736773370000|2025-01-13 13:02:50|4564|4558|4564|4558|4564|4558|4564|4558|9
1736773380000|2025-01-13 13:03:00|4563.8|4557.8|4562.9|4556.9|4563.8|4557.8|4562.5|4556.5|17
1736773390000|2025-01-13 13:03:10|4563.4|4557.4|4563.9|4557.9|4563.9|4557.9|4563.4|4557.4|4
1736773400000|2025-01-13 13:03:20|4563.5|4557.5|4562.9|4556.9|4563.5|4557.5|4562.9|4556.9|2
1736773410000|2025-01-13 13:03:30|||||||||7
1736773420000|2025-01-13 13:03:40|4562.3|4556.3|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|19
1736773430000|2025-01-13 13:03:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1736773440000|2025-01-13 13:04:00|4561|4555|4561.4|4555.4|4561.4|4555.4|4560.2|4554.2|2
1736773450000|2025-01-13 13:04:10|4561.5|4555.5|4562.9|4556.9|4562.9|4556.9|4561.5|4555.5|6
1736773460000|2025-01-13 13:04:20|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|5
1736773480000|2025-01-13 13:04:40|4561.4|4555.4|4560.4|4554.4|4561.4|4555.4|4560.4|4554.4|3
1736773490000|2025-01-13 13:04:50|4560.5|4554.5|4559.9|4553.9|4560.5|4554.5|4559.9|4553.9|8
1736773500000|2025-01-13 13:05:00|4559.5|4553.5|4559.9|4553.9|4560.5|4554.5|4559.5|4553.5|2
1736773510000|2025-01-13 13:05:10|4560|4554|4559|4553|4560|4554|4559|4553|5
1736773520000|2025-01-13 13:05:20|4561.9|4555.9|4561.5|4555.5|4561.9|4555.9|4561.4|4555.4|46
1736773530000|2025-01-13 13:05:30|4561.4|4555.4|4561.9|4555.9|4561.9|4555.9|4561.4|4555.4|0
1736773540000|2025-01-13 13:05:40|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|1
1736773550000|2025-01-13 13:05:50|4560.9|4554.9|4560.4|4554.4|4560.9|4554.9|4560.4|4554.4|5
1736773560000|2025-01-13 13:06:00|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4
1736773570000|2025-01-13 13:06:10|4558.9|4552.9|4557.9|4551.9|4558.9|4552.9|4557.9|4551.9|11
1736773580000|2025-01-13 13:06:20|4551.9|4545.9|4552.9|4546.9|4552.9|4546.9|4550.9|4544.9|183
1736773590000|2025-01-13 13:06:30|4552.8|4546.8|4553.9|4547.9|4553.9|4547.9|4551.9|4545.9|27
1736773600000|2025-01-13 13:06:40|4553.5|4547.5|4554.4|4548.4|4554.4|4548.4|4553.4|4547.4|9
1736773610000|2025-01-13 13:06:50|4553.9|4547.9|4552.9|4546.9|4553.9|4547.9|4552.9|4546.9|3
1736773620000|2025-01-13 13:07:00|4553|4547|4552.9|4546.9|4553.8|4547.8|4552.9|4546.9|15
1736773630000|2025-01-13 13:07:10|||||||||1
1736773640000|2025-01-13 13:07:20|4553.6|4547.6|4554.3|4548.3|4555.3|4549.3|4553.6|4547.6|22
1736773650000|2025-01-13 13:07:30|4554.8|4548.8|4553.3|4547.3|4554.9|4548.9|4553.3|4547.3|5
1736773660000|2025-01-13 13:07:40|4553.4|4547.4|4550|4544|4553.4|4547.4|4550|4544|27
1736773670000|2025-01-13 13:07:50|4549.9|4543.9|4552.4|4546.4|4552.5|4546.5|4549.9|4543.9|3
1736773680000|2025-01-13 13:08:00|4552|4546|4550.9|4544.9|4552.3|4546.3|4550.9|4544.9|3
1736773690000|2025-01-13 13:08:10|4551.5|4545.5|4551.9|4545.9|4551.9|4545.9|4551.5|4545.5|1
1736773700000|2025-01-13 13:08:20|4551.5|4545.5|4553.5|4547.5|4553.9|4547.9|4551.5|4545.5|3
1736773710000|2025-01-13 13:08:30|4553.4|4547.4|4551|4545|4553.4|4547.4|4550.9|4544.9|15
1736773720000|2025-01-13 13:08:40|4550.9|4544.9|4550|4544|4550.9|4544.9|4549.9|4543.9|16
1736773730000|2025-01-13 13:08:50|4549.9|4543.9|4551.4|4545.4|4551.4|4545.4|4549.9|4543.9|19
1736773740000|2025-01-13 13:09:00|4551.8|4545.8|4554.5|4548.5|4554.5|4548.5|4551.8|4545.8|65
1736773750000|2025-01-13 13:09:10|4554.4|4548.4|4555.3|4549.3|4555.3|4549.3|4554.3|4548.3|5
1736773760000|2025-01-13 13:09:20|4554.9|4548.9|4558.3|4552.3|4558.3|4552.3|4554.9|4548.9|3
1736773770000|2025-01-13 13:09:30|4558.5|4552.5|4556.9|4550.9|4558.5|4552.5|4556.9|4550.9|1
1736773780000|2025-01-13 13:09:40|4556.5|4550.5|4555.9|4549.9|4556.9|4550.9|4555.9|4549.9|1
1736773790000|2025-01-13 13:09:50|4557.4|4551.4|4556.5|4550.5|4557.9|4551.9|4556.5|4550.5|7
1736773800000|2025-01-13 13:10:00|4555.9|4549.9|4556.5|4550.5|4557|4551|4555.4|4549.4|36
1736773810000|2025-01-13 13:10:10|4557.3|4551.3|4559.9|4553.9|4560.4|4554.4|4557.3|4551.3|12
1736773820000|2025-01-13 13:10:20|4559.2|4553.2|4559.9|4553.9|4559.9|4553.9|4558.9|4552.9|8
1736773830000|2025-01-13 13:10:30|4559.4|4553.4|4563.5|4557.5|4563.9|4557.9|4558.4|4552.4|9
1736773840000|2025-01-13 13:10:40|4563.4|4557.4|4564.9|4558.9|4564.9|4558.9|4563.4|4557.4|4
1736773850000|2025-01-13 13:10:50|4564.5|4558.5|4561.5|4555.5|4564.5|4558.5|4560.5|4554.5|12
1736773860000|2025-01-13 13:11:00|4561.4|4555.4|4560.5|4554.5|4561.5|4555.5|4560|4554|1
1736773870000|2025-01-13 13:11:10|||||||||2
1736773880000|2025-01-13 13:11:20|4561.9|4555.9|4560.5|4554.5|4561.9|4555.9|4560.5|4554.5|5
1736773890000|2025-01-13 13:11:30|4560.9|4554.9|4564.5|4558.5|4564.5|4558.5|4560.5|4554.5|3
1736773900000|2025-01-13 13:11:40|4565|4559|4564.5|4558.5|4565|4559|4564.5|4558.5|3
1736773910000|2025-01-13 13:11:50|4565|4559|4565.5|4559.5|4566|4560|4565|4559|4
1736773920000|2025-01-13 13:12:00|4565.4|4559.4|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|1
1736773930000|2025-01-13 13:12:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1736773940000|2025-01-13 13:12:20|4565.3|4559.3|4566.5|4560.5|4566.5|4560.5|4564.5|4558.5|4
1736773950000|2025-01-13 13:12:30|4566.2|4560.2|4566.5|4560.5|4567.4|4561.4|4566.2|4560.2|3
1736773960000|2025-01-13 13:12:40|4567|4561|4564.5|4558.5|4567|4561|4563.9|4557.9|36
1736773970000|2025-01-13 13:12:50|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|1
1736773980000|2025-01-13 13:13:00|4564.5|4558.5|4565.5|4559.5|4567|4561|4563.9|4557.9|54
1736773990000|2025-01-13 13:13:10|4566.4|4560.4|4565.9|4559.9|4566.5|4560.5|4565.9|4559.9|6
1736774000000|2025-01-13 13:13:20|4565.5|4559.5|4566.5|4560.5|4567|4561|4565.2|4559.2|21
1736774010000|2025-01-13 13:13:30|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.4|4560.4|50
1736774020000|2025-01-13 13:13:40|4566.5|4560.5|4564.5|4558.5|4566.5|4560.5|4564.5|4558.5|6
1736774030000|2025-01-13 13:13:50|4564.4|4558.4|4563.9|4557.9|4564.4|4558.4|4563.9|4557.9|3
1736774040000|2025-01-13 13:14:00|4564|4558|4564|4558|4564|4558|4564|4558|90
1736774050000|2025-01-13 13:14:10|4564.9|4558.9|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|13
1736774060000|2025-01-13 13:14:20|4564.8|4558.8|4564.7|4558.7|4564.8|4558.8|4564.7|4558.7|0
1736774070000|2025-01-13 13:14:30|4564.5|4558.5|4565.8|4559.8|4565.8|4559.8|4564.5|4558.5|6
1736774080000|2025-01-13 13:14:40|4566.3|4560.3|4565.8|4559.8|4566.3|4560.3|4565.8|4559.8|1
1736774090000|2025-01-13 13:14:50|4565.7|4559.7|4565.8|4559.8|4565.8|4559.8|4565.7|4559.7|0
1736774100000|2025-01-13 13:15:00|4566.2|4560.2|4565.8|4559.8|4566.7|4560.7|4564.7|4558.7|14
1736774110000|2025-01-13 13:15:10|4566.2|4560.2|4565.8|4559.8|4566.8|4560.8|4565.8|4559.8|6
1736774120000|2025-01-13 13:15:20|4565.7|4559.7|4565.2|4559.2|4565.7|4559.7|4565.2|4559.2|4
1736774130000|2025-01-13 13:15:30|4565.8|4559.8|4565.7|4559.7|4565.8|4559.8|4565.7|4559.7|3
1736774140000|2025-01-13 13:15:40|4565.8|4559.8|4564.2|4558.2|4566.2|4560.2|4564.2|4558.2|7
1736774150000|2025-01-13 13:15:50|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|7
1736774160000|2025-01-13 13:16:00|4564.8|4558.8|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|13
1736774170000|2025-01-13 13:16:10|4560.7|4554.7|4559.7|4553.7|4560.7|4554.7|4559.2|4553.2|12
1736774180000|2025-01-13 13:16:20|4559.2|4553.2|4560.2|4554.2|4560.2|4554.2|4556.8|4550.8|24
1736774190000|2025-01-13 13:16:30|4559.8|4553.8|4557.7|4551.7|4560.2|4554.2|4557.7|4551.7|21
1736774200000|2025-01-13 13:16:40|4557.2|4551.2|4556.8|4550.8|4557.2|4551.2|4556.8|4550.8|0
1736774210000|2025-01-13 13:16:50|4556.3|4550.3|4552.2|4546.2|4556.3|4550.3|4552.2|4546.2|118
1736774220000|2025-01-13 13:17:00|4551.2|4545.2|4552.2|4546.2|4552.2|4546.2|4550.8|4544.8|30
1736774230000|2025-01-13 13:17:10|4552.3|4546.3|4555.2|4549.2|4555.2|4549.2|4552.3|4546.3|18
1736774240000|2025-01-13 13:17:20|4554.8|4548.8|4553.8|4547.8|4554.8|4548.8|4553.8|4547.8|6
1736774250000|2025-01-13 13:17:30|4553.7|4547.7|4553.3|4547.3|4553.8|4547.8|4553.2|4547.2|6
1736774260000|2025-01-13 13:17:40|4553.2|4547.2|4552|4546|4553.2|4547.2|4551.5|4545.5|277
1736774270000|2025-01-13 13:17:50|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|6
1736774280000|2025-01-13 13:18:00|4552.1|4546.1|4550.1|4544.1|4552.1|4546.1|4550.1|4544.1|14
1736774290000|2025-01-13 13:18:10|4549.7|4543.7|4549.5|4543.5|4549.7|4543.7|4549.5|4543.5|2
1736774300000|2025-01-13 13:18:20|4550|4544|4550|4544|4550|4544|4549.5|4543.5|4
1736774310000|2025-01-13 13:18:30|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4548.5|4542.5|54
1736774320000|2025-01-13 13:18:40|4549.5|4543.5|4549.1|4543.1|4550|4544|4549.1|4543.1|7
1736774330000|2025-01-13 13:18:50|4548.7|4542.7|4548.5|4542.5|4548.8|4542.8|4548.5|4542.5|2
1736774340000|2025-01-13 13:19:00|4548.8|4542.8|4548.5|4542.5|4549|4543|4548.5|4542.5|8
1736774350000|2025-01-13 13:19:10|4548.3|4542.3|4549.5|4543.5|4549.8|4543.8|4548.3|4542.3|7
1736774360000|2025-01-13 13:19:20|4549.8|4543.8|4550|4544|4550|4544|4549.1|4543.1|4
1736774370000|2025-01-13 13:19:30|4549.8|4543.8|4549.1|4543.1|4550.1|4544.1|4549.1|4543.1|18
1736774380000|2025-01-13 13:19:40|4549|4543|4549.1|4543.1|4549.5|4543.5|4549|4543|3
1736774390000|2025-01-13 13:19:50|4549|4543|4549|4543|4549.3|4543.3|4549|4543|1
1736774400000|2025-01-13 13:20:00|4548.3|4542.3|4548.5|4542.5|4549|4543|4548.3|4542.3|22
1736774410000|2025-01-13 13:20:10|4548.3|4542.3|4545.1|4539.1|4548.3|4542.3|4544.1|4538.1|49
1736774420000|2025-01-13 13:20:20|4545.6|4539.6|4546.6|4540.6|4547.1|4541.1|4545.6|4539.6|4
1736774430000|2025-01-13 13:20:30|4546.1|4540.1|4547|4541|4547|4541|4545.1|4539.1|57
1736774440000|2025-01-13 13:20:40|4546.6|4540.6|4547.8|4541.8|4547.8|4541.8|4546.6|4540.6|0
1736774450000|2025-01-13 13:20:50|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547.1|4541.1|2
1736774460000|2025-01-13 13:21:00|4548.3|4542.3|4547.6|4541.6|4548.5|4542.5|4547.5|4541.5|5
1736774470000|2025-01-13 13:21:10|4547.2|4541.2|4546.1|4540.1|4547.2|4541.2|4546|4540|5
1736774480000|2025-01-13 13:21:20|4545.8|4539.8|4546.1|4540.1|4546.1|4540.1|4545.8|4539.8|2
1736774490000|2025-01-13 13:21:30|4545.8|4539.8|4546|4540|4546.5|4540.5|4545.8|4539.8|3
1736774500000|2025-01-13 13:21:40|4546.1|4540.1|4548.5|4542.5|4548.5|4542.5|4546.1|4540.1|2
1736774510000|2025-01-13 13:21:50|4548.6|4542.6|4548|4542|4548.6|4542.6|4547.5|4541.5|6
1736774520000|2025-01-13 13:22:00|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547.5|4541.5|1
1736774530000|2025-01-13 13:22:10|4548.1|4542.1|4548|4542|4548.1|4542.1|4548|4542|5
1736774540000|2025-01-13 13:22:20|4546.4|4540.4|4546.1|4540.1|4546.4|4540.4|4545.8|4539.8|8
1736774550000|2025-01-13 13:22:30|4546.5|4540.5|4546|4540|4546.5|4540.5|4546|4540|3
1736774560000|2025-01-13 13:22:40|4545.8|4539.8|4546.1|4540.1|4546.1|4540.1|4545.8|4539.8|1
1736774570000|2025-01-13 13:22:50|4546|4540|4545|4539|4546|4540|4545|4539|3
1736774580000|2025-01-13 13:23:00|4545.1|4539.1|4546.1|4540.1|4547.1|4541.1|4545.1|4539.1|101
1736774590000|2025-01-13 13:23:10|4546.2|4540.2|4549.1|4543.1|4549.1|4543.1|4546.1|4540.1|28
1736774600000|2025-01-13 13:23:20|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550|4544|1
1736774610000|2025-01-13 13:23:30|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.1|4543.1|2
1736774620000|2025-01-13 13:23:40|4550.5|4544.5|4549.1|4543.1|4550.5|4544.5|4549.1|4543.1|3
1736774630000|2025-01-13 13:23:50|4547.9|4541.9|4546.5|4540.5|4548.1|4542.1|4546.5|4540.5|7
1736774640000|2025-01-13 13:24:00|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|2
1736774650000|2025-01-13 13:24:10|4546.5|4540.5|4547.1|4541.1|4547.1|4541.1|4546.1|4540.1|3
1736774660000|2025-01-13 13:24:20|4547|4541|4546.5|4540.5|4547|4541|4546.5|4540.5|0
1736774670000|2025-01-13 13:24:30|4546.8|4540.8|4544.1|4538.1|4547|4541|4544.1|4538.1|4
1736774680000|2025-01-13 13:24:40|4544.2|4538.2|4545.1|4539.1|4545.1|4539.1|4544.2|4538.2|4
1736774690000|2025-01-13 13:24:50|4545|4539|4545|4539|4545.1|4539.1|4545|4539|1
1736774700000|2025-01-13 13:25:00|4544.5|4538.5|4545.1|4539.1|4545.1|4539.1|4544.5|4538.5|2
1736774710000|2025-01-13 13:25:10|4545.5|4539.5|4545.1|4539.1|4545.5|4539.5|4545.1|4539.1|0
1736774720000|2025-01-13 13:25:20|4545.5|4539.5|4545.1|4539.1|4545.5|4539.5|4545.1|4539.1|1
1736774730000|2025-01-13 13:25:30|4545.6|4539.6|4548.1|4542.1|4548.1|4542.1|4545.6|4539.6|1
1736774740000|2025-01-13 13:25:40|4548|4542|4549.5|4543.5|4549.5|4543.5|4548|4542|1
1736774750000|2025-01-13 13:25:50|4549.6|4543.6|4549.5|4543.5|4549.6|4543.6|4549.5|4543.5|0
1736774760000|2025-01-13 13:26:00|4549.8|4543.8|4550.5|4544.5|4550.5|4544.5|4549.8|4543.8|1
1736774770000|2025-01-13 13:26:10|4550.1|4544.1|4550.5|4544.5|4550.5|4544.5|4549.6|4543.6|1
1736774780000|2025-01-13 13:26:20|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|0
1736774790000|2025-01-13 13:26:30|4550.5|4544.5|4549.1|4543.1|4550.5|4544.5|4549.1|4543.1|4
1736774800000|2025-01-13 13:26:40|4549.5|4543.5|4549.5|4543.5|4549.6|4543.6|4548.5|4542.5|2
1736774810000|2025-01-13 13:26:50|4549.1|4543.1|4550.5|4544.5|4550.5|4544.5|4549.1|4543.1|4
1736774820000|2025-01-13 13:27:00|4551.1|4545.1|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|2
1736774830000|2025-01-13 13:27:10|4549.5|4543.5|4549.5|4543.5|4549.8|4543.8|4549.1|4543.1|2
1736774840000|2025-01-13 13:27:20|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1736774850000|2025-01-13 13:27:30|4551.5|4545.5|4552|4546|4552|4546|4551.1|4545.1|4
1736774860000|2025-01-13 13:27:40|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|0
1736774870000|2025-01-13 13:27:50|4551|4545|4549.1|4543.1|4551|4545|4549|4543|1
1736774880000|2025-01-13 13:28:00|4549|4543|4549|4543|4549.1|4543.1|4549|4543|0
1736774890000|2025-01-13 13:28:10|4549.1|4543.1|4548.8|4542.8|4549.5|4543.5|4548.5|4542.5|2
1736774900000|2025-01-13 13:28:20|4549.1|4543.1|4551|4545|4551|4545|4549.1|4543.1|2
1736774910000|2025-01-13 13:28:30|4551.1|4545.1|4551.1|4545.1|4551.5|4545.5|4550.1|4544.1|7
1736774920000|2025-01-13 13:28:40|4551.5|4545.5|4551.1|4545.1|4551.5|4545.5|4551.1|4545.1|3
1736774930000|2025-01-13 13:28:50|4551.5|4545.5|4551.1|4545.1|4552.7|4546.7|4551|4545|36
1736774940000|2025-01-13 13:29:00|4551.5|4545.5|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|2
1736774950000|2025-01-13 13:29:10|4551.5|4545.5|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|1
1736774960000|2025-01-13 13:29:20|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4550.5|4544.5|3
1736774970000|2025-01-13 13:29:30|4551.5|4545.5|4551.1|4545.1|4551.5|4545.5|4551.1|4545.1|0
1736774980000|2025-01-13 13:29:40|4551.5|4545.5|4551.1|4545.1|4551.6|4545.6|4551.1|4545.1|1
1736774990000|2025-01-13 13:29:50|4550.5|4544.5|4550.6|4544.6|4551.1|4545.1|4550.5|4544.5|8
1736775000000|2025-01-13 13:30:00|4550.5|4544.5|4550.1|4544.1|4551.5|4545.5|4549.5|4543.5|2
1736775010000|2025-01-13 13:30:10|4550.5|4544.5|4550|4544|4550.5|4544.5|4550|4544|1
1736775020000|2025-01-13 13:30:20|4550.1|4544.1|4555.1|4549.1|4555.1|4549.1|4550.1|4544.1|25
1736775030000|2025-01-13 13:30:30|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|7
1736775040000|2025-01-13 13:30:40|4554|4548|4554|4548|4554.1|4548.1|4554|4548|0
1736775050000|2025-01-13 13:30:50|4554.1|4548.1|4554.6|4548.6|4554.6|4548.6|4554|4548|3
1736775060000|2025-01-13 13:31:00|4555|4549|4554.8|4548.8|4555|4549|4554.8|4548.8|0
1736775070000|2025-01-13 13:31:10|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554|4548|1
1736775080000|2025-01-13 13:31:20|4555.1|4549.1|4555.1|4549.1|4555.5|4549.5|4555|4549|4
1736775090000|2025-01-13 13:31:30|4554.1|4548.1|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|1
1736775100000|2025-01-13 13:31:40|4553|4547|4553.5|4547.5|4554|4548|4552.8|4546.8|1
1736775110000|2025-01-13 13:31:50|4553.6|4547.6|4554.5|4548.5|4554.5|4548.5|4553.6|4547.6|1
1736775120000|2025-01-13 13:32:00|4552.1|4546.1|4550.1|4544.1|4552.1|4546.1|4550.1|4544.1|20
1736775130000|2025-01-13 13:32:10|4550|4544|4549|4543|4550|4544|4548.5|4542.5|1
1736775140000|2025-01-13 13:32:20|4549.1|4543.1|4548.5|4542.5|4549.1|4543.1|4548.5|4542.5|0
1736775150000|2025-01-13 13:32:30|4548.1|4542.1|4549|4543|4549|4543|4547.1|4541.1|6
1736775160000|2025-01-13 13:32:40|4550|4544|4552.3|4546.3|4552.3|4546.3|4549.8|4543.8|6
1736775170000|2025-01-13 13:32:50|4552.7|4546.7|4551.5|4545.5|4552.8|4546.8|4551.5|4545.5|2
1736775180000|2025-01-13 13:33:00|4551.3|4545.3|4551.8|4545.8|4552|4546|4551.3|4545.3|93
1736775190000|2025-01-13 13:33:10|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|8
1736775200000|2025-01-13 13:33:20|4552.3|4546.3|4552.5|4546.5|4552.5|4546.5|4552.3|4546.3|4
1736775210000|2025-01-13 13:33:30|4553.6|4547.6|4553.8|4547.8|4554|4548|4553.6|4547.6|2
1736775220000|2025-01-13 13:33:40|4552.5|4546.5|4552.8|4546.8|4552.8|4546.8|4552.1|4546.1|5
1736775230000|2025-01-13 13:33:50|4553|4547|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|2
1736775240000|2025-01-13 13:34:00|4553.6|4547.6|4553|4547|4554.5|4548.5|4553|4547|1
1736775250000|2025-01-13 13:34:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1736775260000|2025-01-13 13:34:20|4553.7|4547.7|4555.5|4549.5|4555.5|4549.5|4553.7|4547.7|4
1736775270000|2025-01-13 13:34:30|4555|4549|4554.1|4548.1|4555|4549|4554.1|4548.1|7
1736775280000|2025-01-13 13:34:40|4554|4548|4554.1|4548.1|4554.1|4548.1|4554|4548|0
1736775290000|2025-01-13 13:34:50|4552.9|4546.9|4552|4546|4552.9|4546.9|4551.5|4545.5|6
1736775300000|2025-01-13 13:35:00|4552.3|4546.3|4553|4547|4553.3|4547.3|4552.3|4546.3|3
1736775310000|2025-01-13 13:35:10|4553.5|4547.5|4555|4549|4555.3|4549.3|4553.5|4547.5|3
1736775320000|2025-01-13 13:35:20|4553.9|4547.9|4553.5|4547.5|4553.9|4547.9|4553.5|4547.5|10
1736775330000|2025-01-13 13:35:30|4553.6|4547.6|4556|4550|4557|4551|4553.6|4547.6|10
1736775340000|2025-01-13 13:35:40|4556.3|4550.3|4558|4552|4558.5|4552.5|4556.3|4550.3|11
1736775350000|2025-01-13 13:35:50|4557.5|4551.5|4556|4550|4557.8|4551.8|4556|4550|0
1736775360000|2025-01-13 13:36:00|4556.3|4550.3|4555|4549|4556.5|4550.5|4554.6|4548.6|2
1736775370000|2025-01-13 13:36:10|4554.8|4548.8|4554.5|4548.5|4555.1|4549.1|4554.1|4548.1|1
1736775380000|2025-01-13 13:36:20|4555.1|4549.1|4555.5|4549.5|4555.5|4549.5|4555|4549|3
1736775390000|2025-01-13 13:36:30|4555|4549|4555.8|4549.8|4555.9|4549.9|4555|4549|3
1736775400000|2025-01-13 13:36:40|4556|4550|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|1
1736775410000|2025-01-13 13:36:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1736775420000|2025-01-13 13:37:00|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.5|4549.5|0
1736775430000|2025-01-13 13:37:10|4555.5|4549.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|4
1736775440000|2025-01-13 13:37:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.5|4549.5|7
1736775450000|2025-01-13 13:37:30|4555.5|4549.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|2
1736775460000|2025-01-13 13:37:40|4556.8|4550.8|4556|4550|4557.8|4551.8|4556|4550|3
1736775470000|2025-01-13 13:37:50|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556|4550|0
1736775480000|2025-01-13 13:38:00|4556.5|4550.5|4555.5|4549.5|4556.5|4550.5|4554.5|4548.5|4
1736775490000|2025-01-13 13:38:10|4555.6|4549.6|4556|4550|4556.5|4550.5|4555.6|4549.6|1
1736775500000|2025-01-13 13:38:20|4556.1|4550.1|4555.5|4549.5|4556.8|4550.8|4555.5|4549.5|1
1736775510000|2025-01-13 13:38:30|4555.8|4549.8|4556.1|4550.1|4556.1|4550.1|4555.8|4549.8|0
1736775520000|2025-01-13 13:38:40|4556|4550|4553.5|4547.5|4556|4550|4553.5|4547.5|1
1736775530000|2025-01-13 13:38:50|4553.1|4547.1|4553|4547|4553.1|4547.1|4553|4547|1
1736775540000|2025-01-13 13:39:00|4553.1|4547.1|4552.3|4546.3|4553.1|4547.1|4551.8|4545.8|1
1736775550000|2025-01-13 13:39:10|4552|4546|4553.5|4547.5|4553.5|4547.5|4552|4546|1
1736775560000|2025-01-13 13:39:20|4554|4548|4554|4548|4554|4548|4554|4548|1
1736775570000|2025-01-13 13:39:30|4553.1|4547.1|4551.8|4545.8|4553.1|4547.1|4551.8|4545.8|0
1736775580000|2025-01-13 13:39:40|4552|4546|4552.5|4546.5|4552.5|4546.5|4551.8|4545.8|0
1736775590000|2025-01-13 13:39:50|4553|4547|4553|4547|4553|4547|4553|4547|3
1736775600000|2025-01-13 13:40:00|4553.5|4547.5|4553|4547|4553.5|4547.5|4552.8|4546.8|1
1736775610000|2025-01-13 13:40:10|4553.5|4547.5|4551.3|4545.3|4553.5|4547.5|4551.3|4545.3|5
1736775620000|2025-01-13 13:40:20|4551.5|4545.5|4551.3|4545.3|4551.5|4545.5|4551.3|4545.3|9
1736775630000|2025-01-13 13:40:30|4550.3|4544.3|4548.5|4542.5|4550.3|4544.3|4547.1|4541.1|13
1736775640000|2025-01-13 13:40:40|4548.8|4542.8|4549.1|4543.1|4549.1|4543.1|4548.5|4542.5|0
1736775650000|2025-01-13 13:40:50|4549|4543|4549.1|4543.1|4549.6|4543.6|4549|4543|0
1736775660000|2025-01-13 13:41:00|4549.5|4543.5|4551.5|4545.5|4551.5|4545.5|4549.5|4543.5|4
1736775670000|2025-01-13 13:41:10|4551.8|4545.8|4552.1|4546.1|4552.5|4546.5|4551.5|4545.5|0
1736775680000|2025-01-13 13:41:20|4552.5|4546.5|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|5
1736775690000|2025-01-13 13:41:30|4553|4547|4552.6|4546.6|4553.6|4547.6|4552.6|4546.6|1
1736775700000|2025-01-13 13:41:40|4552.5|4546.5|4551|4545|4552.5|4546.5|4551|4545|1
1736775710000|2025-01-13 13:41:50|4551.1|4545.1|4552.6|4546.6|4552.6|4546.6|4550.5|4544.5|26
1736775720000|2025-01-13 13:42:00|4554.5|4548.5|4554.3|4548.3|4556|4550|4554|4548|11
1736775730000|2025-01-13 13:42:10|4554|4548|4553.5|4547.5|4554|4548|4553.5|4547.5|11
1736775740000|2025-01-13 13:42:20|4553.8|4547.8|4553|4547|4553.8|4547.8|4553|4547|0
1736775750000|2025-01-13 13:42:30|4552.8|4546.8|4553|4547|4553|4547|4552.8|4546.8|0
1736775760000|2025-01-13 13:42:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4550.8|4544.8|9
1736775780000|2025-01-13 13:43:00|4553.5|4547.5|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|4
1736775790000|2025-01-13 13:43:10|4553|4547|4554.8|4548.8|4554.8|4548.8|4553|4547|2
1736775800000|2025-01-13 13:43:20|4554.3|4548.3|4554.8|4548.8|4554.8|4548.8|4553.5|4547.5|2
1736775810000|2025-01-13 13:43:30|4554.5|4548.5|4554.8|4548.8|4555.1|4549.1|4553.8|4547.8|3
1736775820000|2025-01-13 13:43:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1736775830000|2025-01-13 13:43:50|4554.5|4548.5|4557|4551|4557|4551|4554|4548|47
1736775840000|2025-01-13 13:44:00|4557.8|4551.8|4554.3|4548.3|4558|4552|4554.3|4548.3|22
1736775850000|2025-01-13 13:44:10|4554|4548|4554|4548|4554|4548|4553.5|4547.5|3
1736775860000|2025-01-13 13:44:20|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.5|4547.5|4
1736775870000|2025-01-13 13:44:30|4554.3|4548.3|4553.3|4547.3|4554.3|4548.3|4553.3|4547.3|0
1736775880000|2025-01-13 13:44:40|4553.5|4547.5|4553|4547|4553.5|4547.5|4553|4547|2
1736775890000|2025-01-13 13:44:50|4553.8|4547.8|4553.8|4547.8|4554|4548|4553.8|4547.8|1
1736778600000|2025-01-13 14:30:00|4551.4|4545.4|4546|4540|4552|4546|4545.5|4539.5|503
1736778610000|2025-01-13 14:30:10|4547.9|4541.9|4547.2|4541.2|4552|4546|4545.9|4539.9|107
1736778620000|2025-01-13 14:30:20|4546.9|4540.9|4544.5|4538.5|4547.5|4541.5|4544.5|4538.5|29
1736778630000|2025-01-13 14:30:30|4544.6|4538.6|4545.5|4539.5|4548.9|4542.9|4544.4|4538.4|97
1736778640000|2025-01-13 14:30:40|4545.9|4539.9|4549.5|4543.5|4550.5|4544.5|4545.5|4539.5|66
1736778650000|2025-01-13 14:30:50|4549.4|4543.4|4552.4|4546.4|4552.4|4546.4|4549.4|4543.4|66
1736778660000|2025-01-13 14:31:00|4552.2|4546.2|4547.5|4541.5|4552.2|4546.2|4545.4|4539.4|82
1736778670000|2025-01-13 14:31:10|4548|4542|4548.4|4542.4|4551.9|4545.9|4546.5|4540.5|67
1736778680000|2025-01-13 14:31:20|4547.4|4541.4|4553.9|4547.9|4554.5|4548.5|4547.4|4541.4|38
1736778690000|2025-01-13 14:31:30|4554|4548|4558.2|4552.2|4558.4|4552.4|4554|4548|106
1736778700000|2025-01-13 14:31:40|4559.1|4553.1|4553.2|4547.2|4559.2|4553.2|4552.7|4546.7|55
1736778710000|2025-01-13 14:31:50|4553.1|4547.1|4555.2|4549.2|4556.2|4550.2|4553.1|4547.1|45
1736778720000|2025-01-13 14:32:00|4555.9|4549.9|4557.2|4551.2|4558.6|4552.6|4555.2|4549.2|46
1736778730000|2025-01-13 14:32:10|4557.4|4551.4|4557.2|4551.2|4558.1|4552.1|4555.2|4549.2|70
1736778740000|2025-01-13 14:32:20|4557.1|4551.1|4554.2|4548.2|4557.2|4551.2|4554.2|4548.2|33
1736778750000|2025-01-13 14:32:30|4555.2|4549.2|4557.7|4551.7|4558.2|4552.2|4555.2|4549.2|26
1736778760000|2025-01-13 14:32:40|4559.2|4553.2|4564.2|4558.2|4564.7|4558.7|4559.2|4553.2|170
1736778770000|2025-01-13 14:32:50|4564.6|4558.6|4570.6|4564.6|4570.6|4564.6|4564.6|4558.6|66
1736778780000|2025-01-13 14:33:00|4570.2|4564.2|4567.6|4561.6|4570.6|4564.6|4566.2|4560.2|107
1736778790000|2025-01-13 14:33:10|4567.7|4561.7|4569.6|4563.6|4569.6|4563.6|4564.2|4558.2|79
1736778800000|2025-01-13 14:33:20|4570.2|4564.2|4567.2|4561.2|4570.2|4564.2|4567.2|4561.2|43
1736778810000|2025-01-13 14:33:30|4568.2|4562.2|4568.1|4562.1|4568.2|4562.2|4566.2|4560.2|49
1736778820000|2025-01-13 14:33:40|4569.1|4563.1|4567.1|4561.1|4569.1|4563.1|4566.1|4560.1|33
1736778830000|2025-01-13 14:33:50|4568.1|4562.1|4570.6|4564.6|4570.6|4564.6|4568.1|4562.1|27
1736778840000|2025-01-13 14:34:00|4570.2|4564.2|4572.2|4566.2|4572.2|4566.2|4569.2|4563.2|63
1736778850000|2025-01-13 14:34:10|4571.9|4565.9|4573.6|4567.6|4574.2|4568.2|4571.9|4565.9|113
1736778860000|2025-01-13 14:34:20|4573.2|4567.2|4569.2|4563.2|4573.2|4567.2|4567.2|4561.2|39
1736778870000|2025-01-13 14:34:30|4567.7|4561.7|4575.2|4569.2|4575.4|4569.4|4567.2|4561.2|102
1736778880000|2025-01-13 14:34:40|4576.1|4570.1|4578.2|4572.2|4578.7|4572.7|4575.6|4569.6|69
1736778890000|2025-01-13 14:34:50|4578.1|4572.1|4575.6|4569.6|4578.2|4572.2|4575.6|4569.6|30
1736778900000|2025-01-13 14:35:00|4575.2|4569.2|4575.6|4569.6|4577.2|4571.2|4573.2|4567.2|60
1736778910000|2025-01-13 14:35:10|4575.2|4569.2|4579.1|4573.1|4579.2|4573.2|4575.1|4569.1|54
1736778920000|2025-01-13 14:35:20|4579.6|4573.6|4582.1|4576.1|4582.1|4576.1|4579.6|4573.6|65
1736778930000|2025-01-13 14:35:30|4581.9|4575.9|4583.1|4577.1|4583.6|4577.6|4581.1|4575.1|23
1736778940000|2025-01-13 14:35:40|4582.1|4576.1|4581.1|4575.1|4584.2|4578.2|4581.1|4575.1|135
1736778950000|2025-01-13 14:35:50|4581.8|4575.8|4580.2|4574.2|4583.2|4577.2|4579.6|4573.6|43
1736778960000|2025-01-13 14:36:00|4581.2|4575.2|4585.2|4579.2|4585.6|4579.6|4581.2|4575.2|87
1736778970000|2025-01-13 14:36:10|4585.6|4579.6|4585.1|4579.1|4586.2|4580.2|4585.1|4579.1|20
1736778980000|2025-01-13 14:36:20|4585.2|4579.2|4583.2|4577.2|4585.4|4579.4|4583.1|4577.1|31
1736778990000|2025-01-13 14:36:30|4582.5|4576.5|4585.2|4579.2|4585.2|4579.2|4582.2|4576.2|47
1736779000000|2025-01-13 14:36:40|4583.2|4577.2|4581.2|4575.2|4583.2|4577.2|4581.2|4575.2|27
1736779010000|2025-01-13 14:36:50|4581.7|4575.7|4581.2|4575.2|4582.2|4576.2|4581.2|4575.2|30
1736779020000|2025-01-13 14:37:00|4579.6|4573.6|4570.2|4564.2|4579.6|4573.6|4570.2|4564.2|71
1736779030000|2025-01-13 14:37:10|4569.2|4563.2|4562.4|4556.4|4569.2|4563.2|4562.4|4556.4|104
1736779040000|2025-01-13 14:37:20|4563.4|4557.4|4561.9|4555.9|4564.2|4558.2|4561.7|4555.7|97
1736779050000|2025-01-13 14:37:30|4563.1|4557.1|4565.2|4559.2|4566.2|4560.2|4561.9|4555.9|44
1736779060000|2025-01-13 14:37:40|4565.9|4559.9|4564.4|4558.4|4565.9|4559.9|4563.9|4557.9|29
1736779070000|2025-01-13 14:37:50|4563.4|4557.4|4566.2|4560.2|4566.2|4560.2|4563.4|4557.4|14
1736779080000|2025-01-13 14:38:00|4565.4|4559.4|4563.4|4557.4|4565.4|4559.4|4562.4|4556.4|33
1736779090000|2025-01-13 14:38:10|4563.5|4557.5|4560.9|4554.9|4565.4|4559.4|4560.9|4554.9|25
1736779100000|2025-01-13 14:38:20|4561.2|4555.2|4561.4|4555.4|4562.4|4556.4|4560.2|4554.2|18
1736779110000|2025-01-13 14:38:30|4561.5|4555.5|4560.2|4554.2|4562.4|4556.4|4560.2|4554.2|31
1736779120000|2025-01-13 14:38:40|4559.6|4553.6|4555.4|4549.4|4559.6|4553.6|4555.4|4549.4|18
1736779130000|2025-01-13 14:38:50|4556.1|4550.1|4554.1|4548.1|4558.2|4552.2|4554.1|4548.1|50
1736779140000|2025-01-13 14:39:00|4552.9|4546.9|4557.9|4551.9|4558.2|4552.2|4552.9|4546.9|45
1736779150000|2025-01-13 14:39:10|4557.5|4551.5|4553.4|4547.4|4557.5|4551.5|4553.4|4547.4|18
1736779160000|2025-01-13 14:39:20|4553.8|4547.8|4553.5|4547.5|4554.5|4548.5|4552.6|4546.6|19
1736779170000|2025-01-13 14:39:30|4553.1|4547.1|4549.5|4543.5|4553.5|4547.5|4549|4543|51
1736779180000|2025-01-13 14:39:40|4550.5|4544.5|4547.5|4541.5|4550.5|4544.5|4547.5|4541.5|40
1736779190000|2025-01-13 14:39:50|4547.2|4541.2|4543.5|4537.5|4549.1|4543.1|4542.6|4536.6|135
1736779200000|2025-01-13 14:40:00|4544.4|4538.4|4545.5|4539.5|4545.6|4539.6|4543.1|4537.1|78
1736779210000|2025-01-13 14:40:10|4545.6|4539.6|4542.5|4536.5|4548.1|4542.1|4542.1|4536.1|67
1736779220000|2025-01-13 14:40:20|4543.6|4537.6|4543|4537|4544.5|4538.5|4541.5|4535.5|17
1736779230000|2025-01-13 14:40:30|4542.5|4536.5|4542.4|4536.4|4543|4537|4541.5|4535.5|28
1736779240000|2025-01-13 14:40:40|4541.6|4535.6|4539.6|4533.6|4541.6|4535.6|4539.5|4533.5|33
1736779250000|2025-01-13 14:40:50|4539.5|4533.5|4540.5|4534.5|4540.5|4534.5|4538.5|4532.5|62
1736779260000|2025-01-13 14:41:00|4541.4|4535.4|4538.5|4532.5|4542.4|4536.4|4538.5|4532.5|56
1736779270000|2025-01-13 14:41:10|4538.9|4532.9|4538.5|4532.5|4539.6|4533.6|4538|4532|39
1736779280000|2025-01-13 14:41:20|4538.1|4532.1|4537.5|4531.5|4539.1|4533.1|4536.5|4530.5|48
1736779290000|2025-01-13 14:41:30|4536.5|4530.5|4530.1|4524.1|4538|4532|4529.6|4523.6|92
1736779300000|2025-01-13 14:41:40|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4526.8|4520.8|58
1736779310000|2025-01-13 14:41:50|4531.3|4525.3|4530.8|4524.8|4535.4|4529.4|4529.8|4523.8|54
1736779320000|2025-01-13 14:42:00|4529.9|4523.9|4533.9|4527.9|4534.8|4528.8|4529.8|4523.8|54
1736779330000|2025-01-13 14:42:10|4533.6|4527.6|4532.9|4526.9|4533.8|4527.8|4531.4|4525.4|46
1736779340000|2025-01-13 14:42:20|4532.1|4526.1|4530.8|4524.8|4532.9|4526.9|4530.8|4524.8|100
1736779350000|2025-01-13 14:42:30|4531.1|4525.1|4531.4|4525.4|4532.1|4526.1|4530.9|4524.9|116
1736779360000|2025-01-13 14:42:40|4531.8|4525.8|4531.4|4525.4|4531.9|4525.9|4530.9|4524.9|50
1736779370000|2025-01-13 14:42:50|4530.8|4524.8|4526.3|4520.3|4531.4|4525.4|4525.9|4519.9|84
1736779380000|2025-01-13 14:43:00|4526.4|4520.4|4527.4|4521.4|4528.4|4522.4|4524.8|4518.8|244
1736779390000|2025-01-13 14:43:10|4527.8|4521.8|4534.8|4528.8|4534.8|4528.8|4527.8|4521.8|24
1736779400000|2025-01-13 14:43:20|4534.9|4528.9|4538.3|4532.3|4538.4|4532.4|4534.9|4528.9|40
1736779410000|2025-01-13 14:43:30|4538.1|4532.1|4538.6|4532.6|4539.6|4533.6|4537.8|4531.8|62
1736779420000|2025-01-13 14:43:40|4537.9|4531.9|4535.9|4529.9|4537.9|4531.9|4535.3|4529.3|35
1736779430000|2025-01-13 14:43:50|4535.6|4529.6|4532.8|4526.8|4535.8|4529.8|4531.6|4525.6|54
1736779440000|2025-01-13 14:44:00|4531.8|4525.8|4533.8|4527.8|4534.8|4528.8|4530.8|4524.8|84
1736779450000|2025-01-13 14:44:10|4533.4|4527.4|4530.8|4524.8|4534.8|4528.8|4529.9|4523.9|76
1736779460000|2025-01-13 14:44:20|4529.8|4523.8|4528.8|4522.8|4531.8|4525.8|4527.1|4521.1|45
1736779470000|2025-01-13 14:44:30|4529.3|4523.3|4531.8|4525.8|4531.8|4525.8|4528.4|4522.4|46
1736779480000|2025-01-13 14:44:40|4532.5|4526.5|4531.8|4525.8|4533.8|4527.8|4531.8|4525.8|26
1736779490000|2025-01-13 14:44:50|4531.9|4525.9|4531.8|4525.8|4534.8|4528.8|4530.8|4524.8|33
1736779500000|2025-01-13 14:45:00|4530.8|4524.8|4539.6|4533.6|4539.6|4533.6|4530.8|4524.8|133
1736779510000|2025-01-13 14:45:10|4541.2|4535.2|4541.6|4535.6|4546.5|4540.5|4541.1|4535.1|93
1736779520000|2025-01-13 14:45:20|4542.5|4536.5|4542.1|4536.1|4543.5|4537.5|4541.4|4535.4|38
1736779530000|2025-01-13 14:45:30|4541.6|4535.6|4541.6|4535.6|4542.3|4536.3|4540.8|4534.8|121
1736779540000|2025-01-13 14:45:40|4541.4|4535.4|4541.6|4535.6|4541.6|4535.6|4540.1|4534.1|25
1736779550000|2025-01-13 14:45:50|4540.9|4534.9|4540.8|4534.8|4540.9|4534.9|4540.8|4534.8|43
1736779560000|2025-01-13 14:46:00|4540.9|4534.9|4540.6|4534.6|4541.6|4535.6|4540.6|4534.6|27
1736779570000|2025-01-13 14:46:10|4540.8|4534.8|4542.8|4536.8|4542.8|4536.8|4540.6|4534.6|47
1736779580000|2025-01-13 14:46:20|4544.2|4538.2|4546.8|4540.8|4546.8|4540.8|4544.2|4538.2|64
1736779590000|2025-01-13 14:46:30|4546.6|4540.6|4548.8|4542.8|4548.8|4542.8|4546.5|4540.5|24
1736779600000|2025-01-13 14:46:40|4549.6|4543.6|4549.6|4543.6|4551.9|4545.9|4547.8|4541.8|96
1736779610000|2025-01-13 14:46:50|4549.5|4543.5|4549.5|4543.5|4551.5|4545.5|4549.5|4543.5|17
1736779620000|2025-01-13 14:47:00|4549.6|4543.6|4548.5|4542.5|4549.6|4543.6|4547.5|4541.5|44
1736779630000|2025-01-13 14:47:10|4548.6|4542.6|4550.5|4544.5|4551.6|4545.6|4548.6|4542.6|26
1736779640000|2025-01-13 14:47:20|4550.6|4544.6|4551.5|4545.5|4551.5|4545.5|4549.5|4543.5|23
1736779650000|2025-01-13 14:47:30|4550.5|4544.5|4551.6|4545.6|4551.6|4545.6|4549.5|4543.5|65
1736779660000|2025-01-13 14:47:40|4551.9|4545.9|4550.5|4544.5|4552.6|4546.6|4550|4544|36
1736779670000|2025-01-13 14:47:50|4550|4544|4554.1|4548.1|4554.1|4548.1|4550|4544|17
1736779680000|2025-01-13 14:48:00|4553.5|4547.5|4555.5|4549.5|4555.5|4549.5|4552.5|4546.5|30
1736779690000|2025-01-13 14:48:10|4554.6|4548.6|4554.5|4548.5|4555.6|4549.6|4553.5|4547.5|53
1736779700000|2025-01-13 14:48:20|4554.9|4548.9|4554.5|4548.5|4555.5|4549.5|4553.5|4547.5|18
1736779710000|2025-01-13 14:48:30|4557.5|4551.5|4556.5|4550.5|4557.5|4551.5|4555.5|4549.5|12
1736779720000|2025-01-13 14:48:40|4555.5|4549.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|11
1736779730000|2025-01-13 14:48:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|20
1736779740000|2025-01-13 14:49:00|4555.4|4549.4|4557.1|4551.1|4557.5|4551.5|4554.5|4548.5|31
1736779750000|2025-01-13 14:49:10|4556.9|4550.9|4558.5|4552.5|4558.9|4552.9|4555.5|4549.5|39
1736779760000|2025-01-13 14:49:20|4555|4549|4552.6|4546.6|4556.5|4550.5|4552.6|4546.6|32
1736779770000|2025-01-13 14:49:30|4553.4|4547.4|4557|4551|4557|4551|4552.6|4546.6|42
1736779780000|2025-01-13 14:49:40|4557.4|4551.4|4560.5|4554.5|4561.5|4555.5|4557.4|4551.4|14
1736779790000|2025-01-13 14:49:50|4560.4|4554.4|4561.5|4555.5|4562.5|4556.5|4559.5|4553.5|49
1736779800000|2025-01-13 14:50:00|4561.6|4555.6|4561|4555|4561.6|4555.6|4559.6|4553.6|31
1736779810000|2025-01-13 14:50:10|4560.5|4554.5|4562.5|4556.5|4565.1|4559.1|4560.5|4554.5|58
1736779820000|2025-01-13 14:50:20|4560.8|4554.8|4559.1|4553.1|4561.5|4555.5|4559.1|4553.1|23
1736779830000|2025-01-13 14:50:30|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4558.6|4552.6|11
1736779840000|2025-01-13 14:50:40|4558.6|4552.6|4559.5|4553.5|4559.5|4553.5|4558.1|4552.1|11
1736779850000|2025-01-13 14:50:50|4561|4555|4561.5|4555.5|4561.5|4555.5|4560.4|4554.4|13
1736779860000|2025-01-13 14:51:00|4560.6|4554.6|4556.6|4550.6|4560.6|4554.6|4556.6|4550.6|51
1736779870000|2025-01-13 14:51:10|4555.9|4549.9|4548.3|4542.3|4555.9|4549.9|4547.8|4541.8|67
1736779880000|2025-01-13 14:51:20|4548.4|4542.4|4549.8|4543.8|4552.3|4546.3|4548.4|4542.4|13
1736779890000|2025-01-13 14:51:30|4550.5|4544.5|4547.9|4541.9|4550.5|4544.5|4547.9|4541.9|58
1736779900000|2025-01-13 14:51:40|4546.9|4540.9|4545.9|4539.9|4546.9|4540.9|4545.9|4539.9|17
1736779910000|2025-01-13 14:51:50|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4544.7|4538.7|21
1736779920000|2025-01-13 14:52:00|4546.1|4540.1|4547.9|4541.9|4547.9|4541.9|4545.1|4539.1|13
1736779930000|2025-01-13 14:52:10|4549.3|4543.3|4551.1|4545.1|4551.9|4545.9|4549.3|4543.3|12
1736779940000|2025-01-13 14:52:20|4551.4|4545.4|4552.8|4546.8|4554.1|4548.1|4551.1|4545.1|8
1736779950000|2025-01-13 14:52:30|4551.6|4545.6|4550.1|4544.1|4552.1|4546.1|4549.1|4543.1|34
1736779960000|2025-01-13 14:52:40|4550.2|4544.2|4548.2|4542.2|4551.1|4545.1|4548.2|4542.2|19
1736779970000|2025-01-13 14:52:50|4548.1|4542.1|4546.7|4540.7|4548.1|4542.1|4546.7|4540.7|4
1736779980000|2025-01-13 14:53:00|4546.1|4540.1|4547.9|4541.9|4548.1|4542.1|4546.1|4540.1|8
1736779990000|2025-01-13 14:53:10|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|5
1736780000000|2025-01-13 14:53:20|4547.1|4541.1|4545.2|4539.2|4547.1|4541.1|4545.2|4539.2|24
1736780010000|2025-01-13 14:53:30|4544.9|4538.9|4544.1|4538.1|4544.9|4538.9|4543.2|4537.2|7
1736780020000|2025-01-13 14:53:40|4543.7|4537.7|4541.1|4535.1|4544.1|4538.1|4540.7|4534.7|12
1736780030000|2025-01-13 14:53:50|4540.4|4534.4|4539.2|4533.2|4541.2|4535.2|4539.2|4533.2|16
1736780040000|2025-01-13 14:54:00|4539.8|4533.8|4542.1|4536.1|4542.1|4536.1|4539.1|4533.1|25
1736780050000|2025-01-13 14:54:10|4542.9|4536.9|4540.1|4534.1|4542.9|4536.9|4539.6|4533.6|20
1736780060000|2025-01-13 14:54:20|4539.6|4533.6|4539.2|4533.2|4539.7|4533.7|4539.2|4533.2|12
1736780070000|2025-01-13 14:54:30|4539.1|4533.1|4539.9|4533.9|4539.9|4533.9|4538.6|4532.6|16
1736780080000|2025-01-13 14:54:40|4540.1|4534.1|4536.1|4530.1|4540.1|4534.1|4535.9|4529.9|42
1736780090000|2025-01-13 14:54:50|4535.4|4529.4|4537.1|4531.1|4537.2|4531.2|4535.2|4529.2|31
1736780100000|2025-01-13 14:55:00|4537.2|4531.2|4534.2|4528.2|4537.2|4531.2|4534.2|4528.2|41
1736780110000|2025-01-13 14:55:10|4534.1|4528.1|4535.7|4529.7|4536.1|4530.1|4534.1|4528.1|31
1736780120000|2025-01-13 14:55:20|4535.4|4529.4|4532.4|4526.4|4535.4|4529.4|4532.1|4526.1|43
1736780130000|2025-01-13 14:55:30|4532.2|4526.2|4534.6|4528.6|4534.7|4528.7|4532.2|4526.2|43
1736780140000|2025-01-13 14:55:40|4535.1|4529.1|4537.9|4531.9|4538.1|4532.1|4535.1|4529.1|23
1736780150000|2025-01-13 14:55:50|4538.1|4532.1|4539.1|4533.1|4539.1|4533.1|4537.9|4531.9|16
1736780160000|2025-01-13 14:56:00|4538.9|4532.9|4540.1|4534.1|4540.4|4534.4|4538.2|4532.2|18
1736780170000|2025-01-13 14:56:10|4539.9|4533.9|4540.1|4534.1|4540.1|4534.1|4539.6|4533.6|8
1736780180000|2025-01-13 14:56:20|4539.9|4533.9|4539.1|4533.1|4540.1|4534.1|4537.1|4531.1|36
1736780190000|2025-01-13 14:56:30|4538.7|4532.7|4539.9|4533.9|4540.1|4534.1|4538.7|4532.7|14
1736780200000|2025-01-13 14:56:40|4540.1|4534.1|4539.2|4533.2|4540.1|4534.1|4538.6|4532.6|14
1736780210000|2025-01-13 14:56:50|4539.1|4533.1|4539.1|4533.1|4541.1|4535.1|4538.7|4532.7|25
1736780220000|2025-01-13 14:57:00|4538.7|4532.7|4537.1|4531.1|4538.7|4532.7|4536.9|4530.9|22
1736780230000|2025-01-13 14:57:10|4537.4|4531.4|4538.1|4532.1|4539.1|4533.1|4537.4|4531.4|18
1736780240000|2025-01-13 14:57:20|4539.1|4533.1|4535.9|4529.9|4539.1|4533.1|4532.9|4526.9|72
1736780250000|2025-01-13 14:57:30|4534.9|4528.9|4536.4|4530.4|4536.6|4530.6|4534.9|4528.9|19
1736780260000|2025-01-13 14:57:40|4536.1|4530.1|4539.4|4533.4|4539.4|4533.4|4535.7|4529.7|24
1736780270000|2025-01-13 14:57:50|4539.1|4533.1|4539.9|4533.9|4541.1|4535.1|4539.1|4533.1|7
1736780280000|2025-01-13 14:58:00|4539.1|4533.1|4539.4|4533.4|4540.7|4534.7|4539.1|4533.1|14
1736780290000|2025-01-13 14:58:10|4539.7|4533.7|4540.6|4534.6|4541.1|4535.1|4539.7|4533.7|6
1736780300000|2025-01-13 14:58:20|4540.2|4534.2|4540.9|4534.9|4541.7|4535.7|4539.1|4533.1|28
1736780310000|2025-01-13 14:58:30|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4538.9|4532.9|38
1736780320000|2025-01-13 14:58:40|4539.9|4533.9|4539.9|4533.9|4540.1|4534.1|4539.9|4533.9|3
1736780330000|2025-01-13 14:58:50|4540.1|4534.1|4541.1|4535.1|4541.4|4535.4|4539.9|4533.9|9
1736780340000|2025-01-13 14:59:00|4540.9|4534.9|4542.1|4536.1|4542.1|4536.1|4539.1|4533.1|21
1736780350000|2025-01-13 14:59:10|4542.2|4536.2|4542.1|4536.1|4542.2|4536.2|4542.1|4536.1|5
1736780360000|2025-01-13 14:59:20|4542.2|4536.2|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|6
1736780370000|2025-01-13 14:59:30|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|8
1736780380000|2025-01-13 14:59:40|4540.4|4534.4|4540.1|4534.1|4540.4|4534.4|4539.9|4533.9|8
1736780390000|2025-01-13 14:59:50|4540.7|4534.7|4539.9|4533.9|4540.9|4534.9|4539.9|4533.9|15
1736780400000|2025-01-13 15:00:00|4540.2|4534.2|4545.6|4539.6|4547.6|4541.6|4540.2|4534.2|68
1736780410000|2025-01-13 15:00:10|4545.7|4539.7|4541.1|4535.1|4545.7|4539.7|4541.1|4535.1|38
1736780420000|2025-01-13 15:00:20|4541.8|4535.8|4542.2|4536.2|4542.2|4536.2|4541.1|4535.1|12
1736780430000|2025-01-13 15:00:30|4542.1|4536.1|4542.2|4536.2|4542.2|4536.2|4541.1|4535.1|16
1736780440000|2025-01-13 15:00:40|4542.1|4536.1|4542.2|4536.2|4542.2|4536.2|4540.1|4534.1|13
1736780450000|2025-01-13 15:00:50|4542.5|4536.5|4542.7|4536.7|4543.2|4537.2|4542.5|4536.5|9
1736780460000|2025-01-13 15:01:00|4543.1|4537.1|4546.1|4540.1|4546.6|4540.6|4543.1|4537.1|9
1736780470000|2025-01-13 15:01:10|4546.2|4540.2|4544.2|4538.2|4546.2|4540.2|4544.2|4538.2|16
1736780480000|2025-01-13 15:01:20|4543.7|4537.7|4545.1|4539.1|4545.2|4539.2|4543.7|4537.7|27
1736780490000|2025-01-13 15:01:30|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4544.1|4538.1|10
1736780500000|2025-01-13 15:01:40|4544.9|4538.9|4543.1|4537.1|4545.1|4539.1|4543.1|4537.1|26
1736780510000|2025-01-13 15:01:50|4543.2|4537.2|4545.1|4539.1|4545.1|4539.1|4543.1|4537.1|5
1736780520000|2025-01-13 15:02:00|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|17
1736780530000|2025-01-13 15:02:10|4544.4|4538.4|4545.2|4539.2|4545.2|4539.2|4544.2|4538.2|5
1736780540000|2025-01-13 15:02:20|4543.4|4537.4|4543.4|4537.4|4543.5|4537.5|4542.9|4536.9|51
1736780550000|2025-01-13 15:02:30|4542.5|4536.5|4542.5|4536.5|4543.4|4537.4|4542.4|4536.4|22
1736780560000|2025-01-13 15:02:40|4543.4|4537.4|4547.4|4541.4|4547.4|4541.4|4543|4537|25
1736780570000|2025-01-13 15:02:50|4547.9|4541.9|4545.4|4539.4|4548.9|4542.9|4545.4|4539.4|37
1736780580000|2025-01-13 15:03:00|4545|4539|4543.5|4537.5|4545.4|4539.4|4543|4537|52
1736780590000|2025-01-13 15:03:10|4542.4|4536.4|4544.4|4538.4|4544.5|4538.5|4542|4536|17
1736780600000|2025-01-13 15:03:20|4544.5|4538.5|4544.4|4538.4|4544.9|4538.9|4544.4|4538.4|8
1736780610000|2025-01-13 15:03:30|4543.9|4537.9|4542.5|4536.5|4543.9|4537.9|4542.4|4536.4|12
1736780620000|2025-01-13 15:03:40|4542.9|4536.9|4542.4|4536.4|4544.5|4538.5|4541.4|4535.4|33
1736780630000|2025-01-13 15:03:50|4544.5|4538.5|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|15
1736780640000|2025-01-13 15:04:00|4544.4|4538.4|4544.4|4538.4|4546.5|4540.5|4544.4|4538.4|20
1736780650000|2025-01-13 15:04:10|4544.2|4538.2|4544.4|4538.4|4544.4|4538.4|4544.2|4538.2|4
1736780660000|2025-01-13 15:04:20|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542|4536|11
1736780670000|2025-01-13 15:04:30|4542.2|4536.2|4543.4|4537.4|4543.4|4537.4|4542.2|4536.2|16
1736780680000|2025-01-13 15:04:40|4544.1|4538.1|4546.9|4540.9|4546.9|4540.9|4544.1|4538.1|9
1736780690000|2025-01-13 15:04:50|4547|4541|4547.9|4541.9|4551.4|4545.4|4547|4541|84
1736780700000|2025-01-13 15:05:00|4547.4|4541.4|4548.5|4542.5|4549.7|4543.7|4547.4|4541.4|40
1736780710000|2025-01-13 15:05:10|4548.4|4542.4|4549|4543|4550.4|4544.4|4546.4|4540.4|53
1736780720000|2025-01-13 15:05:20|4549.4|4543.4|4548.4|4542.4|4549.4|4543.4|4548.4|4542.4|9
1736780730000|2025-01-13 15:05:30|4548.5|4542.5|4546.4|4540.4|4549.4|4543.4|4546.4|4540.4|33
1736780740000|2025-01-13 15:05:40|4546.7|4540.7|4549.4|4543.4|4549.4|4543.4|4546.4|4540.4|90
1736780750000|2025-01-13 15:05:50|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4547.4|4541.4|28
1736780760000|2025-01-13 15:06:00|4548|4542|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|11
1736780770000|2025-01-13 15:06:10|4546.4|4540.4|4545.4|4539.4|4546.4|4540.4|4545.4|4539.4|26
1736780780000|2025-01-13 15:06:20|4544.4|4538.4|4542.4|4536.4|4546|4540|4542.4|4536.4|58
1736780790000|2025-01-13 15:06:30|4542.5|4536.5|4544|4538|4545.2|4539.2|4542.5|4536.5|11
1736780800000|2025-01-13 15:06:40|4543.6|4537.6|4541.6|4535.6|4544.4|4538.4|4541.6|4535.6|34
1736780810000|2025-01-13 15:06:50|4541.4|4535.4|4542.9|4536.9|4543.2|4537.2|4541.2|4535.2|44
1736780820000|2025-01-13 15:07:00|4542.4|4536.4|4544.5|4538.5|4545.4|4539.4|4542.4|4536.4|26
1736780830000|2025-01-13 15:07:10|||||||||1
1736780840000|2025-01-13 15:07:20|4545.4|4539.4|4548.4|4542.4|4548.4|4542.4|4545.4|4539.4|33
1736780850000|2025-01-13 15:07:30|4548.5|4542.5|4547.4|4541.4|4548.5|4542.5|4546.5|4540.5|22
1736780860000|2025-01-13 15:07:40|4546.6|4540.6|4547.4|4541.4|4548.4|4542.4|4546.5|4540.5|47
1736780870000|2025-01-13 15:07:50|||||||||7
1736780880000|2025-01-13 15:08:00|4546.5|4540.5|4547.5|4541.5|4548.4|4542.4|4546.5|4540.5|52
1736780890000|2025-01-13 15:08:10|4548.2|4542.2|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|15
1736780900000|2025-01-13 15:08:20|4547.5|4541.5|4547.4|4541.4|4547.5|4541.5|4547.4|4541.4|2
1736780910000|2025-01-13 15:08:30|4548.4|4542.4|4547.9|4541.9|4548.4|4542.4|4547.5|4541.5|24
1736780920000|2025-01-13 15:08:40|4548.5|4542.5|4549.5|4543.5|4551.5|4545.5|4548.5|4542.5|24
1736780930000|2025-01-13 15:08:50|4550.4|4544.4|4549.5|4543.5|4551.4|4545.4|4549.5|4543.5|13
1736780940000|2025-01-13 15:09:00|4547.4|4541.4|4545.5|4539.5|4548.1|4542.1|4545.4|4539.4|36
1736780950000|2025-01-13 15:09:10|4545.4|4539.4|4545.5|4539.5|4546.5|4540.5|4544.4|4538.4|14
1736780960000|2025-01-13 15:09:20|4546.2|4540.2|4546.5|4540.5|4546.5|4540.5|4546.2|4540.2|10
1736780970000|2025-01-13 15:09:30|4546.4|4540.4|4541.4|4535.4|4546.4|4540.4|4541.4|4535.4|16
1736780980000|2025-01-13 15:09:40|4541.5|4535.5|4539.4|4533.4|4541.5|4535.5|4539.4|4533.4|6
1736780990000|2025-01-13 15:09:50|4539.5|4533.5|4540.4|4534.4|4541.4|4535.4|4539.5|4533.5|17
1736781000000|2025-01-13 15:10:00|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.2|4534.2|8
1736781010000|2025-01-13 15:10:10|4540.4|4534.4|4542.4|4536.4|4542.4|4536.4|4540.4|4534.4|10
1736781020000|2025-01-13 15:10:20|4543.4|4537.4|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|4
1736781030000|2025-01-13 15:10:30|4545.1|4539.1|4545.4|4539.4|4545.4|4539.4|4544.5|4538.5|16
1736781040000|2025-01-13 15:10:40|4545.2|4539.2|4546.4|4540.4|4546.4|4540.4|4545.2|4539.2|10
1736781050000|2025-01-13 15:10:50|4546.5|4540.5|4548.5|4542.5|4548.5|4542.5|4546.4|4540.4|22
1736781060000|2025-01-13 15:11:00|4548.4|4542.4|4546.5|4540.5|4549|4543|4546.5|4540.5|26
1736781070000|2025-01-13 15:11:10|4545.5|4539.5|4543.2|4537.2|4545.5|4539.5|4542.4|4536.4|32
1736781080000|2025-01-13 15:11:20|4543.4|4537.4|4547.4|4541.4|4547.4|4541.4|4543.4|4537.4|41
1736781090000|2025-01-13 15:11:30|4547|4541|4544.4|4538.4|4547.4|4541.4|4544.4|4538.4|25
1736781100000|2025-01-13 15:11:40|4544.1|4538.1|4545.9|4539.9|4546.4|4540.4|4543.4|4537.4|15
1736781110000|2025-01-13 15:11:50|4545.4|4539.4|4546.4|4540.4|4546.4|4540.4|4545.4|4539.4|3
1736781120000|2025-01-13 15:12:00|4546.1|4540.1|4544.4|4538.4|4546.1|4540.1|4544|4538|23
1736781130000|2025-01-13 15:12:10|4543.4|4537.4|4544.5|4538.5|4545.4|4539.4|4542.5|4536.5|38
1736781140000|2025-01-13 15:12:20|4544.9|4538.9|4545.4|4539.4|4545.5|4539.5|4543.1|4537.1|18
1736781150000|2025-01-13 15:12:30|4545.5|4539.5|4540.4|4534.4|4545.5|4539.5|4539.8|4533.8|29
1736781160000|2025-01-13 15:12:40|4539.5|4533.5|4540.5|4534.5|4540.5|4534.5|4539.4|4533.4|6
1736781170000|2025-01-13 15:12:50|4540.4|4534.4|4540.5|4534.5|4540.5|4534.5|4540.4|4534.4|5
1736781180000|2025-01-13 15:13:00|4540.4|4534.4|4540.5|4534.5|4541.4|4535.4|4539.6|4533.6|28
1736781190000|2025-01-13 15:13:10|4540.2|4534.2|4542.4|4536.4|4542.4|4536.4|4540|4534|75
1736781200000|2025-01-13 15:13:20|4543|4537|4542.4|4536.4|4543|4537|4541.5|4535.5|12
1736781210000|2025-01-13 15:13:30|4542|4536|4543.4|4537.4|4543.4|4537.4|4541.5|4535.5|6
1736781220000|2025-01-13 15:13:40|4543.5|4537.5|4544.5|4538.5|4545|4539|4543.4|4537.4|10
1736781230000|2025-01-13 15:13:50|4545.4|4539.4|4544.5|4538.5|4545.4|4539.4|4544.5|4538.5|6
1736781240000|2025-01-13 15:14:00|4545.4|4539.4|4544.5|4538.5|4545.5|4539.5|4544.5|4538.5|5
1736781250000|2025-01-13 15:14:10|4542.5|4536.5|4542.5|4536.5|4543.5|4537.5|4542.5|4536.5|11
1736781260000|2025-01-13 15:14:20|4542.4|4536.4|4542.5|4536.5|4542.9|4536.9|4540.9|4534.9|21
1736781270000|2025-01-13 15:14:30|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.5|4536.5|6
1736781280000|2025-01-13 15:14:40|4543|4537|4542.9|4536.9|4543|4537|4541.4|4535.4|18
1736781290000|2025-01-13 15:14:50|4543.4|4537.4|4543.4|4537.4|4543.5|4537.5|4543.4|4537.4|3
1736781300000|2025-01-13 15:15:00|4543.5|4537.5|4544.4|4538.4|4544.9|4538.9|4543.4|4537.4|13
1736781310000|2025-01-13 15:15:10|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4543.5|4537.5|13
1736781320000|2025-01-13 15:15:20|4543.5|4537.5|4543.5|4537.5|4545.4|4539.4|4542.5|4536.5|19
1736781330000|2025-01-13 15:15:30|4543.4|4537.4|4542.5|4536.5|4544.2|4538.2|4541|4535|31
1736781340000|2025-01-13 15:15:40|4543.4|4537.4|4540|4534|4543.4|4537.4|4540|4534|19
1736781350000|2025-01-13 15:15:50|4539.5|4533.5|4540.5|4534.5|4541.4|4535.4|4539.4|4533.4|7
1736781360000|2025-01-13 15:16:00|4540.4|4534.4|4540.5|4534.5|4540.5|4534.5|4539.4|4533.4|14
1736781370000|2025-01-13 15:16:10|4540.4|4534.4|4541.4|4535.4|4541.4|4535.4|4539.4|4533.4|12
1736781380000|2025-01-13 15:16:20|4541.5|4535.5|4541|4535|4542.4|4536.4|4540.9|4534.9|9
1736781390000|2025-01-13 15:16:30|4541.4|4535.4|4542.5|4536.5|4542.5|4536.5|4541|4535|6
1736781400000|2025-01-13 15:16:40|4541.4|4535.4|4541.4|4535.4|4541.5|4535.5|4540.9|4534.9|6
1736781410000|2025-01-13 15:16:50|4541|4535|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|10
1736781420000|2025-01-13 15:17:00|4540.6|4534.6|4545.4|4539.4|4545.4|4539.4|4540.4|4534.4|45
1736781430000|2025-01-13 15:17:10|4545.7|4539.7|4546.4|4540.4|4546.4|4540.4|4545.5|4539.5|8
1736781440000|2025-01-13 15:17:20|4547.4|4541.4|4548.4|4542.4|4548.5|4542.5|4547.4|4541.4|24
1736781450000|2025-01-13 15:17:30|4547.6|4541.6|4549.5|4543.5|4549.5|4543.5|4547.5|4541.5|28
1736781460000|2025-01-13 15:17:40|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|42
1736781470000|2025-01-13 15:17:50|||||||||18
1736781480000|2025-01-13 15:18:00|4548.9|4542.9|4549.9|4543.9|4549.9|4543.9|4548.4|4542.4|71
1736781490000|2025-01-13 15:18:10|4550|4544|4550.2|4544.2|4552.2|4546.2|4550|4544|89
1736781500000|2025-01-13 15:18:20|4550.1|4544.1|4549.7|4543.7|4551.1|4545.1|4549.2|4543.2|51
1736781510000|2025-01-13 15:18:30|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4549.9|4543.9|2
1736781520000|2025-01-13 15:18:40|4550.2|4544.2|4550.2|4544.2|4551.1|4545.1|4550.1|4544.1|5
1736781530000|2025-01-13 15:18:50|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4549.9|4543.9|3
1736781540000|2025-01-13 15:19:00|4550.2|4544.2|4553.1|4547.1|4553.1|4547.1|4550.2|4544.2|4
1736781550000|2025-01-13 15:19:10|4552.2|4546.2|4556.2|4550.2|4556.6|4550.6|4552.2|4546.2|14
1736781560000|2025-01-13 15:19:20|4556.6|4550.6|4555.2|4549.2|4557.1|4551.1|4555.2|4549.2|12
1736781570000|2025-01-13 15:19:30|4554.9|4548.9|4555.1|4549.1|4555.2|4549.2|4554.9|4548.9|1
1736781580000|2025-01-13 15:19:40|4554.6|4548.6|4553.7|4547.7|4554.6|4548.6|4553.7|4547.7|9
1736781590000|2025-01-13 15:19:50|4553.1|4547.1|4551.1|4545.1|4554.6|4548.6|4550.9|4544.9|24
1736781600000|2025-01-13 15:20:00|4550.9|4544.9|4554.1|4548.1|4554.1|4548.1|4550.9|4544.9|9
1736781610000|2025-01-13 15:20:10|4554.4|4548.4|4556.8|4550.8|4556.8|4550.8|4553.9|4547.9|79
1736781620000|2025-01-13 15:20:20|4556.7|4550.7|4557.8|4551.8|4557.8|4551.8|4556.7|4550.7|77
1736781630000|2025-01-13 15:20:30|4557.7|4551.7|4556.8|4550.8|4557.7|4551.7|4556.8|4550.8|10
1736781640000|2025-01-13 15:20:40|4557.8|4551.8|4557.2|4551.2|4557.8|4551.8|4556.8|4550.8|24
1736781650000|2025-01-13 15:20:50|4557.5|4551.5|4556.8|4550.8|4557.5|4551.5|4556.4|4550.4|12
1736781660000|2025-01-13 15:21:00|4556.9|4550.9|4556.8|4550.8|4556.9|4550.9|4556.8|4550.8|3
1736781670000|2025-01-13 15:21:10|4556.4|4550.4|4552.7|4546.7|4556.4|4550.4|4552.2|4546.2|29
1736781680000|2025-01-13 15:21:20|4552.6|4546.6|4552.1|4546.1|4553.1|4547.1|4552.1|4546.1|3
1736781690000|2025-01-13 15:21:30|4551.2|4545.2|4552.1|4546.1|4552.2|4546.2|4551.2|4545.2|8
1736781700000|2025-01-13 15:21:40|4552.2|4546.2|4552.2|4546.2|4552.9|4546.9|4552.1|4546.1|9
1736781710000|2025-01-13 15:21:50|4552.1|4546.1|4554.2|4548.2|4555.1|4549.1|4552.1|4546.1|11
1736781720000|2025-01-13 15:22:00|4553.2|4547.2|4552.1|4546.1|4553.2|4547.2|4551.4|4545.4|31
1736781730000|2025-01-13 15:22:10|4551.7|4545.7|4551.2|4545.2|4552.1|4546.1|4549.2|4543.2|42
1736781740000|2025-01-13 15:22:20|4552.1|4546.1|4551.1|4545.1|4552.2|4546.2|4551.1|4545.1|12
1736781750000|2025-01-13 15:22:30|4550.4|4544.4|4552.1|4546.1|4552.2|4546.2|4550.4|4544.4|5
1736781760000|2025-01-13 15:22:40|4552.2|4546.2|4551.7|4545.7|4552.2|4546.2|4551.7|4545.7|1
1736781770000|2025-01-13 15:22:50|4552.1|4546.1|4554.1|4548.1|4554.1|4548.1|4551.7|4545.7|14
1736781780000|2025-01-13 15:23:00|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.1|4547.1|2
1736781790000|2025-01-13 15:23:10|4553.1|4547.1|4552.2|4546.2|4553.1|4547.1|4550.4|4544.4|26
1736781800000|2025-01-13 15:23:20|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4550.2|4544.2|7
1736781810000|2025-01-13 15:23:30|4550.4|4544.4|4550.2|4544.2|4550.4|4544.4|4550.2|4544.2|11
1736781830000|2025-01-13 15:23:50|4550.1|4544.1|4550.2|4544.2|4550.2|4544.2|4549.2|4543.2|11
1736781840000|2025-01-13 15:24:00|4550.1|4544.1|4550.2|4544.2|4550.6|4544.6|4548.2|4542.2|36
1736781850000|2025-01-13 15:24:10|4550.1|4544.1|4550.2|4544.2|4551.1|4545.1|4549.2|4543.2|17
1736781860000|2025-01-13 15:24:20|4550.1|4544.1|4551.1|4545.1|4551.2|4545.2|4549.1|4543.1|15
1736781870000|2025-01-13 15:24:30|4550.7|4544.7|4549.2|4543.2|4550.7|4544.7|4549.2|4543.2|12
1736781880000|2025-01-13 15:24:40|4550.1|4544.1|4551.1|4545.1|4551.1|4545.1|4550.1|4544.1|17
1736781890000|2025-01-13 15:24:50|4551.2|4545.2|4553.1|4547.1|4553.4|4547.4|4551.1|4545.1|22
1736781900000|2025-01-13 15:25:00|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|6
1736781910000|2025-01-13 15:25:10|4552.1|4546.1|4553.4|4547.4|4554.1|4548.1|4551.9|4545.9|12
1736781920000|2025-01-13 15:25:20|4553.6|4547.6|4555.1|4549.1|4555.1|4549.1|4553.1|4547.1|13
1736781930000|2025-01-13 15:25:30|4555.8|4549.8|4554.1|4548.1|4555.8|4549.8|4554.1|4548.1|19
1736781940000|2025-01-13 15:25:40|4554.8|4548.8|4555.2|4549.2|4555.2|4549.2|4554.8|4548.8|31
1736781950000|2025-01-13 15:25:50|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4
1736781960000|2025-01-13 15:26:00|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|26
1736781970000|2025-01-13 15:26:10|4555.9|4549.9|4555.1|4549.1|4555.9|4549.9|4555.1|4549.1|5
1736781980000|2025-01-13 15:26:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|5
1736781990000|2025-01-13 15:26:30|4555.7|4549.7|4556.1|4550.1|4556.6|4550.6|4555.7|4549.7|2
1736782000000|2025-01-13 15:26:40|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|12
1736782010000|2025-01-13 15:26:50|4557.4|4551.4|4557.7|4551.7|4557.7|4551.7|4556.7|4550.7|8
1736782020000|2025-01-13 15:27:00|4557.2|4551.2|4558.2|4552.2|4558.2|4552.2|4557.2|4551.2|15
1736782030000|2025-01-13 15:27:10|4557.7|4551.7|4554.4|4548.4|4557.7|4551.7|4554.4|4548.4|207
1736782040000|2025-01-13 15:27:20|4554.2|4548.2|4555.2|4549.2|4555.7|4549.7|4554.2|4548.2|8
1736782050000|2025-01-13 15:27:30|4554.9|4548.9|4552.4|4546.4|4554.9|4548.9|4552.2|4546.2|69
1736782060000|2025-01-13 15:27:40|4552.5|4546.5|4552.4|4546.4|4553.4|4547.4|4552.4|4546.4|14
1736782070000|2025-01-13 15:27:50|4552.2|4546.2|4550.9|4544.9|4552.2|4546.2|4550.5|4544.5|14
1736782080000|2025-01-13 15:28:00|4550.7|4544.7|4550.4|4544.4|4551.4|4545.4|4549.4|4543.4|28
1736782090000|2025-01-13 15:28:10|4550.2|4544.2|4550.4|4544.4|4550.5|4544.5|4549.4|4543.4|12
1736782100000|2025-01-13 15:28:20|4550.5|4544.5|4551.5|4545.5|4552.4|4546.4|4550.5|4544.5|6
1736782110000|2025-01-13 15:28:30|4551.4|4545.4|4551.9|4545.9|4553.2|4547.2|4550.5|4544.5|34
1736782120000|2025-01-13 15:28:40|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|2
1736782130000|2025-01-13 15:28:50|4551.2|4545.2|4550.7|4544.7|4551.2|4545.2|4549.4|4543.4|26
1736782140000|2025-01-13 15:29:00|4551.2|4545.2|4550.7|4544.7|4551.4|4545.4|4550.7|4544.7|6
1736782150000|2025-01-13 15:29:10|4551.1|4545.1|4549.4|4543.4|4551.4|4545.4|4549.4|4543.4|4
1736782160000|2025-01-13 15:29:20|4549.2|4543.2|4549.2|4543.2|4549.5|4543.5|4548.6|4542.6|64
1736782170000|2025-01-13 15:29:30|4549.1|4543.1|4551.2|4545.2|4552.2|4546.2|4548.7|4542.7|13
1736782180000|2025-01-13 15:29:40|4551.4|4545.4|4549.4|4543.4|4551.7|4545.7|4549.4|4543.4|17
1736782190000|2025-01-13 15:29:50|4549.5|4543.5|4549.4|4543.4|4550.4|4544.4|4549.2|4543.2|8
1736782200000|2025-01-13 15:30:00|4549.7|4543.7|4551.1|4545.1|4551.1|4545.1|4549.7|4543.7|15
1736782210000|2025-01-13 15:30:10|4550.4|4544.4|4553.7|4547.7|4553.7|4547.7|4549.2|4543.2|30
1736782220000|2025-01-13 15:30:20|4553.4|4547.4|4559.2|4553.2|4559.2|4553.2|4553.4|4547.4|58
1736782230000|2025-01-13 15:30:30|4559.1|4553.1|4557.1|4551.1|4559.1|4553.1|4556.1|4550.1|77
1736782240000|2025-01-13 15:30:40|4556.9|4550.9|4555.1|4549.1|4556.9|4550.9|4554.4|4548.4|22
1736782250000|2025-01-13 15:30:50|4555.2|4549.2|4554.1|4548.1|4556.1|4550.1|4554.1|4548.1|6
1736782260000|2025-01-13 15:31:00|4555.1|4549.1|4554.1|4548.1|4555.6|4549.6|4554.1|4548.1|32
1736782270000|2025-01-13 15:31:10|4554.2|4548.2|4557.1|4551.1|4557.6|4551.6|4553.1|4547.1|26
1736782280000|2025-01-13 15:31:20|4556.9|4550.9|4555.9|4549.9|4557.1|4551.1|4555.6|4549.6|26
1736782290000|2025-01-13 15:31:30|4555.2|4549.2|4555.9|4549.9|4555.9|4549.9|4554.9|4548.9|17
1736782300000|2025-01-13 15:31:40|4556.1|4550.1|4553.1|4547.1|4556.1|4550.1|4553.1|4547.1|26
1736782310000|2025-01-13 15:31:50|4553.2|4547.2|4551.2|4545.2|4554.1|4548.1|4551.1|4545.1|18
1736782320000|2025-01-13 15:32:00|4551.1|4545.1|4556.1|4550.1|4556.1|4550.1|4551.1|4545.1|18
1736782330000|2025-01-13 15:32:10|4555.1|4549.1|4553.1|4547.1|4555.2|4549.2|4553.1|4547.1|27
1736782340000|2025-01-13 15:32:20|4551.7|4545.7|4550.1|4544.1|4551.7|4545.7|4547.9|4541.9|91
1736782350000|2025-01-13 15:32:30|4551.1|4545.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|8
1736782360000|2025-01-13 15:32:40|4551.9|4545.9|4553.1|4547.1|4553.1|4547.1|4551.9|4545.9|18
1736782370000|2025-01-13 15:32:50|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4551.2|4545.2|16
1736782380000|2025-01-13 15:33:00|4552.2|4546.2|4552.1|4546.1|4552.2|4546.2|4552.1|4546.1|2
1736782390000|2025-01-13 15:33:10|4551.9|4545.9|4549.4|4543.4|4551.9|4545.9|4549.2|4543.2|65
1736782400000|2025-01-13 15:33:20|4550.4|4544.4|4550.4|4544.4|4551.2|4545.2|4550.2|4544.2|17
1736782410000|2025-01-13 15:33:30|4550.2|4544.2|4551.1|4545.1|4551.1|4545.1|4547.7|4541.7|240
1736782420000|2025-01-13 15:33:40|4550.4|4544.4|4550.9|4544.9|4551.1|4545.1|4549.1|4543.1|22
1736782430000|2025-01-13 15:33:50|4551.1|4545.1|4550.4|4544.4|4551.1|4545.1|4549.4|4543.4|11
1736782440000|2025-01-13 15:34:00|4550.1|4544.1|4548.9|4542.9|4550.1|4544.1|4548.1|4542.1|46
1736782450000|2025-01-13 15:34:10|4548.6|4542.6|4549.3|4543.3|4549.3|4543.3|4546.9|4540.9|59
1736782460000|2025-01-13 15:34:20|4548.9|4542.9|4553.7|4547.7|4553.7|4547.7|4548.4|4542.4|39
1736782470000|2025-01-13 15:34:30|4552.9|4546.9|4551.6|4545.6|4552.9|4546.9|4551.4|4545.4|9
1736782480000|2025-01-13 15:34:40|4552.1|4546.1|4558.1|4552.1|4558.8|4552.8|4552.1|4546.1|21
1736782490000|2025-01-13 15:34:50|4558.4|4552.4|4557.9|4551.9|4559.1|4553.1|4557.9|4551.9|3
1736782500000|2025-01-13 15:35:00|4557.4|4551.4|4559.4|4553.4|4559.6|4553.6|4557.1|4551.1|45
1736782510000|2025-01-13 15:35:10|4559.8|4553.8|4558.1|4552.1|4561.6|4555.6|4557.9|4551.9|26
1736782520000|2025-01-13 15:35:20|4557.9|4551.9|4557.1|4551.1|4558.1|4552.1|4556.9|4550.9|9
1736782530000|2025-01-13 15:35:30|||||||||1
1736782540000|2025-01-13 15:35:40|4556.6|4550.6|4558.7|4552.7|4560.9|4554.9|4556.6|4550.6|49
1736782550000|2025-01-13 15:35:50|4558.2|4552.2|4561.1|4555.1|4562.1|4556.1|4558.2|4552.2|162
1736782560000|2025-01-13 15:36:00|4560.9|4554.9|4560.1|4554.1|4560.9|4554.9|4560.1|4554.1|8
1736782570000|2025-01-13 15:36:10|4559.1|4553.1|4558.2|4552.2|4559.1|4553.1|4558.2|4552.2|23
1736782580000|2025-01-13 15:36:20|4558.1|4552.1|4555.9|4549.9|4558.1|4552.1|4555.9|4549.9|14
1736782590000|2025-01-13 15:36:30|4554.9|4548.9|4551.1|4545.1|4554.9|4548.9|4551.1|4545.1|20
1736782600000|2025-01-13 15:36:40|4551.2|4545.2|4550.9|4544.9|4552.1|4546.1|4550.9|4544.9|8
1736782610000|2025-01-13 15:36:50|4550.2|4544.2|4549.9|4543.9|4550.9|4544.9|4549.9|4543.9|7
1736782620000|2025-01-13 15:37:00|4548.9|4542.9|4549.9|4543.9|4551.1|4545.1|4548.9|4542.9|31
1736782630000|2025-01-13 15:37:10|4549.6|4543.6|4548.9|4542.9|4549.6|4543.6|4548.9|4542.9|1
1736782640000|2025-01-13 15:37:20|4548.2|4542.2|4550.4|4544.4|4550.6|4544.6|4547.9|4541.9|35
1736782650000|2025-01-13 15:37:30|4550.1|4544.1|4549.9|4543.9|4550.1|4544.1|4548.9|4542.9|5
1736782660000|2025-01-13 15:37:40|4549.4|4543.4|4550.4|4544.4|4550.7|4544.7|4549.4|4543.4|5
1736782670000|2025-01-13 15:37:50|4550.1|4544.1|4549.9|4543.9|4550.1|4544.1|4549.9|4543.9|3
1736782680000|2025-01-13 15:38:00|4548.9|4542.9|4548.9|4542.9|4549.9|4543.9|4548.9|4542.9|14
1736782690000|2025-01-13 15:38:10|||||||||7
1736782700000|2025-01-13 15:38:20|4548.8|4542.8|4545.9|4539.9|4548.9|4542.9|4545.9|4539.9|19
1736782710000|2025-01-13 15:38:30|4546.7|4540.7|4545.6|4539.6|4546.7|4540.7|4544.4|4538.4|26
1736782720000|2025-01-13 15:38:40|4548.4|4542.4|4550.9|4544.9|4551.1|4545.1|4547.6|4541.6|39
1736782730000|2025-01-13 15:38:50|4550.1|4544.1|4552.4|4546.4|4552.4|4546.4|4549.9|4543.9|62
1736782740000|2025-01-13 15:39:00|4552.1|4546.1|4549.9|4543.9|4552.1|4546.1|4549.9|4543.9|6
1736782750000|2025-01-13 15:39:10|4548.9|4542.9|4547.9|4541.9|4548.9|4542.9|4546.6|4540.6|18
1736782760000|2025-01-13 15:39:20|4547.1|4541.1|4548.9|4542.9|4550.1|4544.1|4546.9|4540.9|13
1736782770000|2025-01-13 15:39:30|4548.2|4542.2|4548.1|4542.1|4548.2|4542.2|4547.9|4541.9|6
1736782780000|2025-01-13 15:39:40|4548.9|4542.9|4549.9|4543.9|4550.1|4544.1|4548.9|4542.9|5
1736782790000|2025-01-13 15:39:50|4550.9|4544.9|4551.1|4545.1|4551.1|4545.1|4549.9|4543.9|13
1736782800000|2025-01-13 15:40:00|4550.9|4544.9|4552.9|4546.9|4554.1|4548.1|4550.6|4544.6|34
1736782810000|2025-01-13 15:40:10|4552.7|4546.7|4551.9|4545.9|4552.7|4546.7|4551.9|4545.9|4
1736782820000|2025-01-13 15:40:20|4552.3|4546.3|4551.9|4545.9|4552.9|4546.9|4551.1|4545.1|21
1736782830000|2025-01-13 15:40:30|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.4|4545.4|6
1736782840000|2025-01-13 15:40:40|4551.9|4545.9|4551.9|4545.9|4552.6|4546.6|4551.9|4545.9|9
1736782850000|2025-01-13 15:40:50|4551.1|4545.1|4553.9|4547.9|4553.9|4547.9|4551.1|4545.1|10
1736782860000|2025-01-13 15:41:00|4554.3|4548.3|4555.9|4549.9|4555.9|4549.9|4554.3|4548.3|27
1736782870000|2025-01-13 15:41:10|4556.6|4550.6|4555.9|4549.9|4556.9|4550.9|4554.9|4548.9|27
1736782880000|2025-01-13 15:41:20|4554.9|4548.9|4555.4|4549.4|4555.9|4549.9|4554.9|4548.9|7
1736782890000|2025-01-13 15:41:30|4554.9|4548.9|4553.9|4547.9|4554.9|4548.9|4553.7|4547.7|15
1736782900000|2025-01-13 15:41:40|4553.2|4547.2|4552.9|4546.9|4553.2|4547.2|4552.9|4546.9|5
1736782910000|2025-01-13 15:41:50|4551.9|4545.9|4550.9|4544.9|4551.9|4545.9|4550.9|4544.9|15
1736782920000|2025-01-13 15:42:00|4550.1|4544.1|4552.9|4546.9|4552.9|4546.9|4550.1|4544.1|43
1736782930000|2025-01-13 15:42:10|4553.1|4547.1|4550.9|4544.9|4553.1|4547.1|4550.9|4544.9|21
1736782940000|2025-01-13 15:42:20|4551.1|4545.1|4550.9|4544.9|4551.6|4545.6|4550.9|4544.9|3
1736782950000|2025-01-13 15:42:30|4552.1|4546.1|4549.1|4543.1|4552.1|4546.1|4549.1|4543.1|33
1736782960000|2025-01-13 15:42:40|4548.1|4542.1|4548.1|4542.1|4549.1|4543.1|4548.1|4542.1|13
1736782970000|2025-01-13 15:42:50|4547.7|4541.7|4546.1|4540.1|4547.7|4541.7|4546.1|4540.1|13
1736782980000|2025-01-13 15:43:00|4545.2|4539.2|4546.1|4540.1|4547.1|4541.1|4545.1|4539.1|26
1736782990000|2025-01-13 15:43:10|4545.2|4539.2|4546.1|4540.1|4546.1|4540.1|4545.2|4539.2|6
1736783000000|2025-01-13 15:43:20|4547.1|4541.1|4545.1|4539.1|4547.1|4541.1|4545.1|4539.1|11
1736783010000|2025-01-13 15:43:30|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.1|4538.1|7
1736783020000|2025-01-13 15:43:40|4546.1|4540.1|4546.9|4540.9|4546.9|4540.9|4546.1|4540.1|39
1736783030000|2025-01-13 15:43:50|||||||||2
1736783040000|2025-01-13 15:44:00|4547|4541|4546.1|4540.1|4547|4541|4546|4540|11
1736783050000|2025-01-13 15:44:10|4546|4540|4547|4541|4547.1|4541.1|4546|4540|13
1736783060000|2025-01-13 15:44:20|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|16
1736783070000|2025-01-13 15:44:30|4547|4541|4544.1|4538.1|4547.1|4541.1|4544.1|4538.1|13
1736783080000|2025-01-13 15:44:40|4543.2|4537.2|4542.1|4536.1|4543.2|4537.2|4541.7|4535.7|29
1736783090000|2025-01-13 15:44:50|4542|4536|4537.7|4531.7|4542|4536|4537.7|4531.7|15
1736783100000|2025-01-13 15:45:00|4537.2|4531.2|4534.1|4528.1|4537.2|4531.2|4534.1|4528.1|68
1736783110000|2025-01-13 15:45:10|4533.2|4527.2|4532.7|4526.7|4533.7|4527.7|4532.6|4526.6|42
1736783120000|2025-01-13 15:45:20|4533.1|4527.1|4532.2|4526.2|4533.1|4527.1|4532.1|4526.1|19
1736783130000|2025-01-13 15:45:30|4532.7|4526.7|4530|4524|4532.7|4526.7|4529|4523|101
1736783140000|2025-01-13 15:45:40|4530.1|4524.1|4531.1|4525.1|4531.1|4525.1|4530.1|4524.1|42
1736783150000|2025-01-13 15:45:50|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4529.1|4523.1|27
1736783160000|2025-01-13 15:46:00|4529.8|4523.8|4534|4528|4536|4530|4529.8|4523.8|55
1736783170000|2025-01-13 15:46:10|4534.1|4528.1|4533|4527|4536|4530|4532.1|4526.1|7
1736783180000|2025-01-13 15:46:20|4533.1|4527.1|4533|4527|4533.1|4527.1|4533|4527|11
1736783190000|2025-01-13 15:46:30|4532.2|4526.2|4529.6|4523.6|4532.5|4526.5|4529.5|4523.5|52
1736783200000|2025-01-13 15:46:40|4530.5|4524.5|4531|4525|4531|4525|4530.5|4524.5|7
1736783210000|2025-01-13 15:46:50|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|2
1736783220000|2025-01-13 15:47:00|4532.5|4526.5|4531.1|4525.1|4533|4527|4531.1|4525.1|26
1736783230000|2025-01-13 15:47:10|4531.6|4525.6|4532|4526|4532|4526|4531.6|4525.6|1
1736783240000|2025-01-13 15:47:20|4532.1|4526.1|4531|4525|4532.1|4526.1|4530.1|4524.1|13
1736783250000|2025-01-13 15:47:30|4530.1|4524.1|4531.1|4525.1|4531.1|4525.1|4529|4523|10
1736783260000|2025-01-13 15:47:40|4531|4525|4532.7|4526.7|4533|4527|4530.7|4524.7|11
1736783270000|2025-01-13 15:47:50|4532.6|4526.6|4532.1|4526.1|4532.7|4526.7|4532.1|4526.1|3
1736783280000|2025-01-13 15:48:00|4531.7|4525.7|4534.1|4528.1|4534.1|4528.1|4531.7|4525.7|47
1736783290000|2025-01-13 15:48:10|4534.5|4528.5|4535|4529|4535.2|4529.2|4533.6|4527.6|16
1736783300000|2025-01-13 15:48:20|4535.1|4529.1|4533.1|4527.1|4535.1|4529.1|4533.1|4527.1|8
1736783310000|2025-01-13 15:48:30|4533.2|4527.2|4534.2|4528.2|4534.2|4528.2|4533.1|4527.1|8
1736783320000|2025-01-13 15:48:40|4534.1|4528.1|4534.1|4528.1|4536|4530|4534.1|4528.1|38
1736783330000|2025-01-13 15:48:50|4534.2|4528.2|4530.2|4524.2|4534.2|4528.2|4530.2|4524.2|24
1736783340000|2025-01-13 15:49:00|4530.1|4524.1|4528|4522|4530.1|4524.1|4528|4522|39
1736783350000|2025-01-13 15:49:10|4528.1|4522.1|4526.1|4520.1|4528.1|4522.1|4526.1|4520.1|15
1736783360000|2025-01-13 15:49:20|4527|4521|4526.5|4520.5|4528|4522|4526.5|4520.5|52
1736783370000|2025-01-13 15:49:30|4526.8|4520.8|4525.1|4519.1|4526.8|4520.8|4524.2|4518.2|24
1736783380000|2025-01-13 15:49:40|4524.6|4518.6|4525.6|4519.6|4525.6|4519.6|4524.2|4518.2|8
1736783390000|2025-01-13 15:49:50|4525.2|4519.2|4526.1|4520.1|4526.1|4520.1|4525.2|4519.2|2
1736783400000|2025-01-13 15:50:00|4527|4521|4527|4521|4527|4521|4526.1|4520.1|13
1736783410000|2025-01-13 15:50:10|4527.1|4521.1|4526.1|4520.1|4527.1|4521.1|4526|4520|13
1736783420000|2025-01-13 15:50:20|4526.2|4520.2|4528|4522|4528|4522|4526.2|4520.2|25
1736783430000|2025-01-13 15:50:30|4527.6|4521.6|4526.1|4520.1|4527.8|4521.8|4526.1|4520.1|9
1736783440000|2025-01-13 15:50:40|4526|4520|4526|4520|4526.1|4520.1|4525.6|4519.6|6
1736783450000|2025-01-13 15:50:50|4526.1|4520.1|4526|4520|4527|4521|4526|4520|16
1736783460000|2025-01-13 15:51:00|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526|4520|6
1736783470000|2025-01-13 15:51:10|4524.7|4518.7|4524.1|4518.1|4524.7|4518.7|4524.1|4518.1|7
1736783480000|2025-01-13 15:51:20|4526|4520|4527|4521|4527.1|4521.1|4526|4520|61
1736783490000|2025-01-13 15:51:30|4527.1|4521.1|4526.7|4520.7|4527.1|4521.1|4526.7|4520.7|4
1736783500000|2025-01-13 15:51:40|4526.6|4520.6|4526.1|4520.1|4526.6|4520.6|4526.1|4520.1|5
1736783510000|2025-01-13 15:51:50|4525.5|4519.5|4525.2|4519.2|4525.5|4519.5|4523.4|4517.4|27
1736783520000|2025-01-13 15:52:00|4526|4520|4528.1|4522.1|4528.1|4522.1|4525.1|4519.1|27
1736783530000|2025-01-13 15:52:10|4529.1|4523.1|4530.1|4524.1|4530.6|4524.6|4527.1|4521.1|32
1736783540000|2025-01-13 15:52:20|4530.2|4524.2|4530.1|4524.1|4531.2|4525.2|4530.1|4524.1|11
1736783550000|2025-01-13 15:52:30|4532.1|4526.1|4531.1|4525.1|4532.1|4526.1|4531.1|4525.1|13
1736783560000|2025-01-13 15:52:40|4529.5|4523.5|4530|4524|4530.1|4524.1|4529.1|4523.1|61
1736783570000|2025-01-13 15:52:50|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4529|4523|21
1736783580000|2025-01-13 15:53:00|4529|4523|4531.1|4525.1|4533|4527|4528.1|4522.1|90
1736783590000|2025-01-13 15:53:10|4530.1|4524.1|4531.1|4525.1|4531.1|4525.1|4530.1|4524.1|16
1736783600000|2025-01-13 15:53:20|||||||||3
1736783610000|2025-01-13 15:53:30|4530.4|4524.4|4531|4525|4531|4525|4530.1|4524.1|12
1736783620000|2025-01-13 15:53:40|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4529.7|4523.7|9
1736783630000|2025-01-13 15:53:50|4529.7|4523.7|4529.1|4523.1|4530.1|4524.1|4529.1|4523.1|6
1736783640000|2025-01-13 15:54:00|4528.4|4522.4|4530.1|4524.1|4530.1|4524.1|4528.4|4522.4|39
1736783650000|2025-01-13 15:54:10|4530|4524|4529.2|4523.2|4530|4524|4529.2|4523.2|13
1736783660000|2025-01-13 15:54:20|4529.1|4523.1|4529.1|4523.1|4530.2|4524.2|4529.1|4523.1|26
1736783670000|2025-01-13 15:54:30|||||||||7
1736783680000|2025-01-13 15:54:40|4529.8|4523.8|4529.2|4523.2|4530.1|4524.1|4529.2|4523.2|15
1736783690000|2025-01-13 15:54:50|4529.1|4523.1|4530.1|4524.1|4530.1|4524.1|4529|4523|7
1736783700000|2025-01-13 15:55:00|4529.2|4523.2|4529.2|4523.2|4530.1|4524.1|4529.1|4523.1|19
1736783710000|2025-01-13 15:55:10|4529.6|4523.6|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|7
1736783720000|2025-01-13 15:55:20|4530.2|4524.2|4530.1|4524.1|4530.2|4524.2|4530.1|4524.1|6
1736783730000|2025-01-13 15:55:30|4529.7|4523.7|4530.1|4524.1|4530.2|4524.2|4529.7|4523.7|9
1736783740000|2025-01-13 15:55:40|4531|4525|4536|4530|4536|4530|4531|4525|24
1736783750000|2025-01-13 15:55:50|4537.1|4531.1|4538|4532|4539|4533|4537.1|4531.1|22
1736783760000|2025-01-13 15:56:00|4537.2|4531.2|4537.1|4531.1|4537.2|4531.2|4536.1|4530.1|24
1736783770000|2025-01-13 15:56:10|4537.8|4531.8|4541|4535|4541.1|4535.1|4537.8|4531.8|14
1736783780000|2025-01-13 15:56:20|4541.1|4535.1|4540.2|4534.2|4541.1|4535.1|4540.1|4534.1|19
1736783790000|2025-01-13 15:56:30|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|6
1736783800000|2025-01-13 15:56:40|4541|4535|4540.1|4534.1|4541.1|4535.1|4539.2|4533.2|24
1736783810000|2025-01-13 15:56:50|4539.7|4533.7|4541.1|4535.1|4541.1|4535.1|4539.7|4533.7|10
1736783820000|2025-01-13 15:57:00|4540.2|4534.2|4541.1|4535.1|4541.6|4535.6|4540.2|4534.2|40
1736783830000|2025-01-13 15:57:10|4540.7|4534.7|4539.6|4533.6|4541.1|4535.1|4539.6|4533.6|17
1736783840000|2025-01-13 15:57:20|4540|4534|4542.1|4536.1|4542.2|4536.2|4540|4534|26
1736783850000|2025-01-13 15:57:30|4542.2|4536.2|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|21
1736783860000|2025-01-13 15:57:40|4541.2|4535.2|4539.7|4533.7|4541.2|4535.2|4539.2|4533.2|18
1736783870000|2025-01-13 15:57:50|4539.4|4533.4|4541.2|4535.2|4541.5|4535.5|4539.2|4533.2|14
1736783880000|2025-01-13 15:58:00|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|13
1736783890000|2025-01-13 15:58:10|4540.7|4534.7|4544.1|4538.1|4544.1|4538.1|4540.7|4534.7|11
1736783900000|2025-01-13 15:58:20|4545.1|4539.1|4547.1|4541.1|4547.1|4541.1|4545|4539|10
1736783910000|2025-01-13 15:58:30|4547.2|4541.2|4547.1|4541.1|4547.2|4541.2|4546.1|4540.1|7
1736783920000|2025-01-13 15:58:40|4547.2|4541.2|4548.5|4542.5|4548.5|4542.5|4547.2|4541.2|12
1736783930000|2025-01-13 15:58:50|4549.1|4543.1|4550.1|4544.1|4550.8|4544.8|4549.1|4543.1|7
1736783940000|2025-01-13 15:59:00|4550|4544|4552.5|4546.5|4552.5|4546.5|4549.1|4543.1|22
1736783950000|2025-01-13 15:59:10|4552.8|4546.8|4553.5|4547.5|4554.5|4548.5|4552.8|4546.8|47
1736783960000|2025-01-13 15:59:20|4553.1|4547.1|4553.1|4547.1|4554|4548|4552.1|4546.1|30
1736783970000|2025-01-13 15:59:30|4553|4547|4551|4545|4553|4547|4551|4545|25
1736783980000|2025-01-13 15:59:40|4550.5|4544.5|4552|4546|4552|4546|4550|4544|22
1736783990000|2025-01-13 15:59:50|4552.5|4546.5|4554|4548|4554|4548|4551.6|4545.6|19
1736784000000|2025-01-13 16:00:00|4554.1|4548.1|4556.1|4550.1|4556.6|4550.6|4554.1|4548.1|70
1736784010000|2025-01-13 16:00:10|4555.4|4549.4|4554.5|4548.5|4556|4550|4554.1|4548.1|96
1736784020000|2025-01-13 16:00:20|4554.1|4548.1|4558.1|4552.1|4559.1|4553.1|4554|4548|25
1736784030000|2025-01-13 16:00:30|4558|4552|4559|4553|4559|4553|4558|4552|11
1736784040000|2025-01-13 16:00:40|4560|4554|4564.5|4558.5|4565|4559|4559|4553|49
1736784050000|2025-01-13 16:00:50|4564.1|4558.1|4565|4559|4565|4559|4563.5|4557.5|50
1736784060000|2025-01-13 16:01:00|4564.5|4558.5|4564|4558|4565|4559|4563|4557|28
1736784070000|2025-01-13 16:01:10|4564.5|4558.5|4565|4559|4565|4559|4564|4558|21
1736784080000|2025-01-13 16:01:20|4566|4560|4567|4561|4567|4561|4566|4560|27
1736784090000|2025-01-13 16:01:30|4567.1|4561.1|4567.5|4561.5|4567.8|4561.8|4567|4561|20
1736784100000|2025-01-13 16:01:40|4568|4562|4568.1|4562.1|4568.1|4562.1|4567.1|4561.1|42
1736784110000|2025-01-13 16:01:50|4568.2|4562.2|4567.5|4561.5|4568.2|4562.2|4567.5|4561.5|80
1736784120000|2025-01-13 16:02:00|4567.1|4561.1|4568|4562|4568|4562|4566.2|4560.2|28
1736784130000|2025-01-13 16:02:10|4567.1|4561.1|4568.1|4562.1|4568.5|4562.5|4566|4560|31
1736784140000|2025-01-13 16:02:20|4567.1|4561.1|4568|4562|4568|4562|4567.1|4561.1|9
1736784150000|2025-01-13 16:02:30|4567.5|4561.5|4565.4|4559.4|4567.5|4561.5|4562.6|4556.6|69
1736784160000|2025-01-13 16:02:40|4565.1|4559.1|4569|4563|4569|4563|4565.1|4559.1|12
1736784170000|2025-01-13 16:02:50|4568.5|4562.5|4569|4563|4569|4563|4568|4562|22
1736784180000|2025-01-13 16:03:00|4568.5|4562.5|4567|4561|4568.5|4562.5|4565.6|4559.6|36
1736784190000|2025-01-13 16:03:10|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567|4561|2
1736784200000|2025-01-13 16:03:20|4567.8|4561.8|4568.1|4562.1|4568.1|4562.1|4567.1|4561.1|34
1736784210000|2025-01-13 16:03:30|4565|4559|4567|4561|4567.1|4561.1|4564.5|4558.5|38
1736784220000|2025-01-13 16:03:40|4566|4560|4565.5|4559.5|4566.1|4560.1|4565.1|4559.1|13
1736784230000|2025-01-13 16:03:50|4565.8|4559.8|4566.1|4560.1|4566.1|4560.1|4564.6|4558.6|21
1736784240000|2025-01-13 16:04:00|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|3
1736784250000|2025-01-13 16:04:10|4566.2|4560.2|4564|4558|4566.2|4560.2|4564|4558|27
1736784260000|2025-01-13 16:04:20|4564.5|4558.5|4564|4558|4565.1|4559.1|4564|4558|17
1736784270000|2025-01-13 16:04:30|4563.6|4557.6|4566.1|4560.1|4566.2|4560.2|4562.2|4556.2|40
1736784280000|2025-01-13 16:04:40|4567.2|4561.2|4573.7|4567.7|4573.7|4567.7|4567.2|4561.2|90
1736784290000|2025-01-13 16:04:50|4574.1|4568.1|4571.1|4565.1|4574.1|4568.1|4571.1|4565.1|21
1736784300000|2025-01-13 16:05:00|4570.4|4564.4|4572.1|4566.1|4572.1|4566.1|4570.1|4564.1|28
1736784310000|2025-01-13 16:05:10|4571|4565|4571.1|4565.1|4571.8|4565.8|4570|4564|48
1736784320000|2025-01-13 16:05:20|4572.1|4566.1|4574.6|4568.6|4575.1|4569.1|4572|4566|21
1736784330000|2025-01-13 16:05:30|4574.2|4568.2|4575|4569|4575|4569|4574|4568|10
1736784340000|2025-01-13 16:05:40|4575.1|4569.1|4577.1|4571.1|4577.5|4571.5|4575.1|4569.1|44
1736784350000|2025-01-13 16:05:50|4580|4574|4578|4572|4580|4574|4578|4572|14
1736784360000|2025-01-13 16:06:00|4577.2|4571.2|4576.8|4570.8|4578|4572|4576.8|4570.8|19
1736784370000|2025-01-13 16:06:10|4577.8|4571.8|4578.8|4572.8|4580|4574|4576.5|4570.5|75
1736784380000|2025-01-13 16:06:20|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|11
1736784390000|2025-01-13 16:06:30|4580.8|4574.8|4581.3|4575.3|4581.8|4575.8|4580|4574|32
1736784400000|2025-01-13 16:06:40|4581|4575|4582.8|4576.8|4583.8|4577.8|4580|4574|46
1736784410000|2025-01-13 16:06:50|4582.5|4576.5|4581.8|4575.8|4582.5|4576.5|4580.8|4574.8|45
1736784420000|2025-01-13 16:07:00|4581.5|4575.5|4585.5|4579.5|4585.8|4579.8|4581.3|4575.3|45
1736784430000|2025-01-13 16:07:10|4585.8|4579.8|4583.8|4577.8|4586.8|4580.8|4583.8|4577.8|45
1736784440000|2025-01-13 16:07:20|4584.8|4578.8|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|39
1736784450000|2025-01-13 16:07:30|4584.2|4578.2|4585.8|4579.8|4586.2|4580.2|4584.2|4578.2|13
1736784460000|2025-01-13 16:07:40|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|11
1736784470000|2025-01-13 16:07:50|4585|4579|4585.7|4579.7|4585.8|4579.8|4584.7|4578.7|18
1736784480000|2025-01-13 16:08:00|4585.8|4579.8|4583.8|4577.8|4585.8|4579.8|4583.8|4577.8|10
1736784490000|2025-01-13 16:08:10|4584.3|4578.3|4584.8|4578.8|4585.7|4579.7|4583.8|4577.8|17
1736784500000|2025-01-13 16:08:20|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4583.8|4577.8|11
1736784510000|2025-01-13 16:08:30|4584|4578|4587.3|4581.3|4587.3|4581.3|4583.8|4577.8|135
1736784520000|2025-01-13 16:08:40|4587.2|4581.2|4586.8|4580.8|4587.3|4581.3|4585.8|4579.8|15
1736784530000|2025-01-13 16:08:50|4585.8|4579.8|4584.8|4578.8|4586.8|4580.8|4584.8|4578.8|32
1736784540000|2025-01-13 16:09:00|4584.7|4578.7|4585.8|4579.8|4586.8|4580.8|4584.7|4578.7|19
1736784550000|2025-01-13 16:09:10|4585.5|4579.5|4586.2|4580.2|4587.8|4581.8|4584.8|4578.8|76
1736784560000|2025-01-13 16:09:20|4586.3|4580.3|4584.8|4578.8|4586.3|4580.3|4583.7|4577.7|68
1736784570000|2025-01-13 16:09:30|4585.8|4579.8|4587.8|4581.8|4587.8|4581.8|4585.8|4579.8|29
1736784580000|2025-01-13 16:09:40|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.1|4581.1|126
1736784590000|2025-01-13 16:09:50|4589.8|4583.8|4589.8|4583.8|4590.7|4584.7|4589.7|4583.7|27
1736784600000|2025-01-13 16:10:00|4589.5|4583.5|4590.8|4584.8|4590.8|4584.8|4588.2|4582.2|18
1736784610000|2025-01-13 16:10:10|4591.2|4585.2|4595.8|4589.8|4596.3|4590.3|4591.2|4585.2|56
1736784620000|2025-01-13 16:10:20|4596.2|4590.2|4593.8|4587.8|4596.8|4590.8|4593.8|4587.8|10
1736784630000|2025-01-13 16:10:30|4593.1|4587.1|4591.7|4585.7|4593.2|4587.2|4591.7|4585.7|13
1736784640000|2025-01-13 16:10:40|4591.8|4585.8|4590.2|4584.2|4591.8|4585.8|4589.7|4583.7|12
1736784650000|2025-01-13 16:10:50|4590.5|4584.5|4590.8|4584.8|4591|4585|4589.8|4583.8|19
1736784660000|2025-01-13 16:11:00|4589.8|4583.8|4589.8|4583.8|4590.8|4584.8|4588.8|4582.8|62
1736784670000|2025-01-13 16:11:10|4590.5|4584.5|4589.8|4583.8|4590.8|4584.8|4588.8|4582.8|26
1736784680000|2025-01-13 16:11:20|4590.8|4584.8|4589.7|4583.7|4590.8|4584.8|4589.7|4583.7|10
1736784690000|2025-01-13 16:11:30|4589.8|4583.8|4591.8|4585.8|4591.8|4585.8|4589.8|4583.8|14
1736784700000|2025-01-13 16:11:40|4592.3|4586.3|4590.8|4584.8|4594|4588|4590.8|4584.8|36
1736784710000|2025-01-13 16:11:50|4591|4585|4591.5|4585.5|4591.5|4585.5|4588.7|4582.7|59
1736784720000|2025-01-13 16:12:00|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4589.7|4583.7|25
1736784730000|2025-01-13 16:12:10|4590.7|4584.7|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|22
1736784740000|2025-01-13 16:12:20|4590.7|4584.7|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|11
1736784750000|2025-01-13 16:12:30|4590.8|4584.8|4593.3|4587.3|4593.8|4587.8|4590.8|4584.8|11
1736784760000|2025-01-13 16:12:40|4592.8|4586.8|4595.7|4589.7|4595.7|4589.7|4592.8|4586.8|12
1736784770000|2025-01-13 16:12:50|4595.5|4589.5|4594.8|4588.8|4595.5|4589.5|4593.8|4587.8|16
1736784780000|2025-01-13 16:13:00|4594.5|4588.5|4590.8|4584.8|4594.7|4588.7|4590.3|4584.3|112
1736784790000|2025-01-13 16:13:10|4591.7|4585.7|4592.7|4586.7|4593.2|4587.2|4591.7|4585.7|20
1736784800000|2025-01-13 16:13:20|4592.8|4586.8|4595.2|4589.2|4595.3|4589.3|4592.7|4586.7|28
1736784810000|2025-01-13 16:13:30|4594.7|4588.7|4588.8|4582.8|4594.7|4588.7|4587.7|4581.7|51
1736784820000|2025-01-13 16:13:40|4589|4583|4589.8|4583.8|4589.8|4583.8|4587.5|4581.5|80
1736784830000|2025-01-13 16:13:50|4589.5|4583.5|4588.8|4582.8|4591.2|4585.2|4588.8|4582.8|30
1736784840000|2025-01-13 16:14:00|4587.7|4581.7|4587.2|4581.2|4587.8|4581.8|4587|4581|49
1736784850000|2025-01-13 16:14:10|4587.5|4581.5|4587.7|4581.7|4588.8|4582.8|4587.5|4581.5|27
1736784860000|2025-01-13 16:14:20|4584.8|4578.8|4586.3|4580.3|4586.8|4580.8|4584.8|4578.8|71
1736784870000|2025-01-13 16:14:30|4585.8|4579.8|4581.8|4575.8|4585.8|4579.8|4581.8|4575.8|31
1736784880000|2025-01-13 16:14:40|4581.7|4575.7|4583.8|4577.8|4583.8|4577.8|4581.7|4575.7|14
1736784890000|2025-01-13 16:14:50|4583.1|4577.1|4585.7|4579.7|4585.7|4579.7|4581.8|4575.8|219
1736784900000|2025-01-13 16:15:00|4585.2|4579.2|4582.8|4576.8|4585.7|4579.7|4582.7|4576.7|22
1736784910000|2025-01-13 16:15:10|4583.2|4577.2|4583.7|4577.7|4584.8|4578.8|4583.2|4577.2|14
1736784920000|2025-01-13 16:15:20|4582.3|4576.3|4583.8|4577.8|4583.8|4577.8|4582|4576|16
1736784930000|2025-01-13 16:15:30|4583.7|4577.7|4588.2|4582.2|4588.2|4582.2|4583.3|4577.3|21
1736784940000|2025-01-13 16:15:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|8
1736784950000|2025-01-13 16:15:50|4586.8|4580.8|4586.7|4580.7|4587.7|4581.7|4586.7|4580.7|8
1736784960000|2025-01-13 16:16:00|4585.8|4579.8|4584.2|4578.2|4585.8|4579.8|4583.3|4577.3|11
1736784970000|2025-01-13 16:16:10|4584|4578|4579.8|4573.8|4584|4578|4579.8|4573.8|22
1736784980000|2025-01-13 16:16:20|4580.3|4574.3|4580.7|4574.7|4580.8|4574.8|4578.8|4572.8|21
1736784990000|2025-01-13 16:16:30|4581.1|4575.1|4577.8|4571.8|4581.8|4575.8|4577.2|4571.2|42
1736785000000|2025-01-13 16:16:40|4578.3|4572.3|4578.7|4572.7|4578.8|4572.8|4578.2|4572.2|5
1736785010000|2025-01-13 16:16:50|4578.5|4572.5|4576.8|4570.8|4578.8|4572.8|4576.7|4570.7|12
1736785020000|2025-01-13 16:17:00|4577.8|4571.8|4580.8|4574.8|4580.8|4574.8|4577.8|4571.8|44
1736785030000|2025-01-13 16:17:10|4581|4575|4580|4574|4581|4575|4578.8|4572.8|15
1736785040000|2025-01-13 16:17:20|4579.8|4573.8|4578.5|4572.5|4579.8|4573.8|4578.5|4572.5|18
1736785050000|2025-01-13 16:17:30|4577.8|4571.8|4575.8|4569.8|4578.3|4572.3|4575.2|4569.2|28
1736785060000|2025-01-13 16:17:40|4575.1|4569.1|4572.3|4566.3|4575.2|4569.2|4572.3|4566.3|19
1736785070000|2025-01-13 16:17:50|4572|4566|4570.8|4564.8|4573|4567|4570.3|4564.3|61
1736785080000|2025-01-13 16:18:00|4570.5|4564.5|4570|4564|4570.8|4564.8|4570|4564|37
1736785090000|2025-01-13 16:18:10|4569.8|4563.8|4570|4564|4570.3|4564.3|4569.8|4563.8|34
1736785100000|2025-01-13 16:18:20|4570.8|4564.8|4570|4564|4570.8|4564.8|4570|4564|11
1736785110000|2025-01-13 16:18:30|4569.8|4563.8|4568|4562|4569.8|4563.8|4568|4562|28
1736785120000|2025-01-13 16:18:40|4569.5|4563.5|4571.5|4565.5|4571.8|4565.8|4569.5|4563.5|23
1736785130000|2025-01-13 16:18:50|4571.8|4565.8|4574.5|4568.5|4574.5|4568.5|4571.8|4565.8|3
1736785140000|2025-01-13 16:19:00|4574.1|4568.1|4575.8|4569.8|4576.2|4570.2|4574.1|4568.1|14
1736785150000|2025-01-13 16:19:10|4575.7|4569.7|4574.8|4568.8|4575.8|4569.8|4574.8|4568.8|7
1736785160000|2025-01-13 16:19:20|4575.2|4569.2|4574.8|4568.8|4575.5|4569.5|4574.8|4568.8|2
1736785170000|2025-01-13 16:19:30|4575|4569|4575.8|4569.8|4575.8|4569.8|4575|4569|7
1736785180000|2025-01-13 16:19:40|4575|4569|4572.8|4566.8|4575|4569|4572.8|4566.8|23
1736785190000|2025-01-13 16:19:50|4572.5|4566.5|4569|4563|4573|4567|4568.6|4562.6|34
1736785200000|2025-01-13 16:20:00|4569.1|4563.1|4569.1|4563.1|4571.1|4565.1|4569.1|4563.1|14
1736785210000|2025-01-13 16:20:10|4570.1|4564.1|4569.1|4563.1|4570.1|4564.1|4569.1|4563.1|16
1736785220000|2025-01-13 16:20:20|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|2
1736785230000|2025-01-13 16:20:30|4570.1|4564.1|4572|4566|4572.5|4566.5|4570.1|4564.1|15
1736785240000|2025-01-13 16:20:40|4571.7|4565.7|4571.1|4565.1|4571.7|4565.7|4569.6|4563.6|13
1736785250000|2025-01-13 16:20:50|4570.2|4564.2|4572.1|4566.1|4572.1|4566.1|4569.1|4563.1|124
1736785260000|2025-01-13 16:21:00|4571.6|4565.6|4571.1|4565.1|4571.6|4565.6|4569.7|4563.7|20
1736785270000|2025-01-13 16:21:10|4570.7|4564.7|4569.1|4563.1|4570.7|4564.7|4569.1|4563.1|14
1736785280000|2025-01-13 16:21:20|4569.5|4563.5|4569.7|4563.7|4570.1|4564.1|4569.1|4563.1|3
1736785290000|2025-01-13 16:21:30|4569.6|4563.6|4568.1|4562.1|4569.6|4563.6|4568.1|4562.1|20
1736785300000|2025-01-13 16:21:40|4568.7|4562.7|4571.2|4565.2|4571.2|4565.2|4567.7|4561.7|17
1736785310000|2025-01-13 16:21:50|4570.5|4564.5|4570.1|4564.1|4570.5|4564.5|4570.1|4564.1|20
1736785320000|2025-01-13 16:22:00|4570.7|4564.7|4572.1|4566.1|4572.1|4566.1|4570.6|4564.6|15
1736785330000|2025-01-13 16:22:10|4572|4566|4572.1|4566.1|4574.5|4568.5|4572|4566|33
1736785340000|2025-01-13 16:22:20|4574|4568|4573.1|4567.1|4574|4568|4573.1|4567.1|24
1736785350000|2025-01-13 16:22:30|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|34
1736785360000|2025-01-13 16:22:40|4573.1|4567.1|4572.1|4566.1|4573.1|4567.1|4572|4566|17
1736785370000|2025-01-13 16:22:50|4572|4566|4573.1|4567.1|4574.1|4568.1|4572|4566|16
1736785380000|2025-01-13 16:23:00|4572.6|4566.6|4573.1|4567.1|4573.2|4567.2|4572.1|4566.1|15
1736785390000|2025-01-13 16:23:10|4573|4567|4572.1|4566.1|4573|4567|4572.1|4566.1|14
1736785400000|2025-01-13 16:23:20|4572|4566|4573|4567|4573.1|4567.1|4572|4566|46
1736785410000|2025-01-13 16:23:30|4572.5|4566.5|4572.5|4566.5|4572.6|4566.6|4572.5|4566.5|9
1736785420000|2025-01-13 16:23:40|4573.1|4567.1|4574.1|4568.1|4575|4569|4573.1|4567.1|13
1736785430000|2025-01-13 16:23:50|4574.3|4568.3|4574.6|4568.6|4575.1|4569.1|4574.3|4568.3|12
1736785440000|2025-01-13 16:24:00|4574.3|4568.3|4575.1|4569.1|4575.3|4569.3|4574.3|4568.3|10
1736785450000|2025-01-13 16:24:10|4576.3|4570.3|4578.1|4572.1|4578.1|4572.1|4576.1|4570.1|38
1736785460000|2025-01-13 16:24:20|4578|4572|4578.1|4572.1|4578.3|4572.3|4578|4572|12
1736785470000|2025-01-13 16:24:30|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|14
1736785480000|2025-01-13 16:24:40|4577.3|4571.3|4577.1|4571.1|4577.3|4571.3|4576.6|4570.6|12
1736785490000|2025-01-13 16:24:50|4577.8|4571.8|4580.1|4574.1|4580.1|4574.1|4577.8|4571.8|39
1736785500000|2025-01-13 16:25:00|4580|4574|4579.1|4573.1|4580.1|4574.1|4579.1|4573.1|21
1736785510000|2025-01-13 16:25:10|4579.3|4573.3|4578.1|4572.1|4580.1|4574.1|4578|4572|28
1736785520000|2025-01-13 16:25:20|4577.8|4571.8|4577.1|4571.1|4578.3|4572.3|4577|4571|22
1736785530000|2025-01-13 16:25:30|4576.8|4570.8|4576.1|4570.1|4577.5|4571.5|4576|4570|36
1736785540000|2025-01-13 16:25:40|4576.5|4570.5|4574.6|4568.6|4577.1|4571.1|4574.6|4568.6|26
1736785550000|2025-01-13 16:25:50|4575|4569|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|10
1736785560000|2025-01-13 16:26:00|4574.6|4568.6|4576.1|4570.1|4576.8|4570.8|4574.6|4568.6|15
1736785570000|2025-01-13 16:26:10|4576.3|4570.3|4577.1|4571.1|4577.3|4571.3|4576.1|4570.1|16
1736785580000|2025-01-13 16:26:20|4577.3|4571.3|4579.1|4573.1|4579.6|4573.6|4577.1|4571.1|11
1736785590000|2025-01-13 16:26:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.1|4573.1|8
1736785600000|2025-01-13 16:26:40|4579.1|4573.1|4579.3|4573.3|4580.1|4574.1|4579.1|4573.1|20
1736785610000|2025-01-13 16:26:50|4581.4|4575.4|4581.4|4575.4|4582.4|4576.4|4581.4|4575.4|51
1736785620000|2025-01-13 16:27:00|4582.1|4576.1|4583.3|4577.3|4583.3|4577.3|4581.8|4575.8|11
1736785630000|2025-01-13 16:27:10|4583.4|4577.4|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|14
1736785640000|2025-01-13 16:27:20|4581.4|4575.4|4582.4|4576.4|4582.5|4576.5|4580.4|4574.4|20
1736785650000|2025-01-13 16:27:30|4582.5|4576.5|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|116
1736785660000|2025-01-13 16:27:40|4582.8|4576.8|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|13
1736785670000|2025-01-13 16:27:50|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4581.8|4575.8|19
1736785680000|2025-01-13 16:28:00|4582.3|4576.3|4582.3|4576.3|4582.5|4576.5|4582.3|4576.3|6
1736785690000|2025-01-13 16:28:10|4582.9|4576.9|4580.4|4574.4|4583.3|4577.3|4579.4|4573.4|29
1736785700000|2025-01-13 16:28:20|4581.4|4575.4|4580.9|4574.9|4582|4576|4580.4|4574.4|21
1736785710000|2025-01-13 16:28:30|4580.4|4574.4|4581.4|4575.4|4581.4|4575.4|4580.4|4574.4|12
1736785720000|2025-01-13 16:28:40|4581.5|4575.5|4581.8|4575.8|4582.3|4576.3|4581.4|4575.4|12
1736785730000|2025-01-13 16:28:50|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|7
1736785740000|2025-01-13 16:29:00|4579.4|4573.4|4581.4|4575.4|4582.3|4576.3|4579.4|4573.4|25
1736785750000|2025-01-13 16:29:10|4581|4575|4578.4|4572.4|4581|4575|4578.4|4572.4|16
1736785760000|2025-01-13 16:29:20|4578.8|4572.8|4582.3|4576.3|4583.3|4577.3|4578.8|4572.8|40
1736785770000|2025-01-13 16:29:30|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|19
1736785780000|2025-01-13 16:29:40|4582.4|4576.4|4581.8|4575.8|4582.8|4576.8|4581.4|4575.4|12
1736785790000|2025-01-13 16:29:50|4582.3|4576.3|4581.4|4575.4|4583.3|4577.3|4581.4|4575.4|13
1736785800000|2025-01-13 16:30:00|4580.9|4574.9|4583.4|4577.4|4583.4|4577.4|4580.4|4574.4|19
1736785810000|2025-01-13 16:30:10|4583|4577|4585.4|4579.4|4587.9|4581.9|4583|4577|44
1736785820000|2025-01-13 16:30:20|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4584.3|4578.3|6
1736785830000|2025-01-13 16:30:30|4586.9|4580.9|4586.3|4580.3|4587.4|4581.4|4586.3|4580.3|13
1736785840000|2025-01-13 16:30:40|4585.4|4579.4|4586.8|4580.8|4586.8|4580.8|4584.4|4578.4|22
1736785850000|2025-01-13 16:30:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|4
1736785860000|2025-01-13 16:31:00|4588.3|4582.3|4587.4|4581.4|4588.3|4582.3|4587.4|4581.4|15
1736785870000|2025-01-13 16:31:10|4588.1|4582.1|4586.3|4580.3|4588.3|4582.3|4586.3|4580.3|54
1736785880000|2025-01-13 16:31:20|4586.4|4580.4|4589.1|4583.1|4589.1|4583.1|4586.3|4580.3|27
1736785890000|2025-01-13 16:31:30|4588.6|4582.6|4589|4583|4589.1|4583.1|4588.5|4582.5|4
1736785900000|2025-01-13 16:31:40|4589.1|4583.1|4590|4584|4591|4585|4589.1|4583.1|41
1736785910000|2025-01-13 16:31:50|4589|4583|4589|4583|4589.1|4583.1|4589|4583|4
1736785920000|2025-01-13 16:32:00|4588.3|4582.3|4589|4583|4589.1|4583.1|4588.1|4582.1|17
1736785930000|2025-01-13 16:32:10|4588.1|4582.1|4588|4582|4588.1|4582.1|4588|4582|9
1736785940000|2025-01-13 16:32:20|4588.1|4582.1|4588.1|4582.1|4589.1|4583.1|4588|4582|17
1736785950000|2025-01-13 16:32:30|4588.5|4582.5|4591|4585|4591|4585|4588.5|4582.5|16
1736785960000|2025-01-13 16:32:40|4592|4586|4591|4585|4592|4586|4591|4585|15
1736785970000|2025-01-13 16:32:50|4590.1|4584.1|4588.5|4582.5|4590.1|4584.1|4588.1|4582.1|18
1736785980000|2025-01-13 16:33:00|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4587|4581|21
1736785990000|2025-01-13 16:33:10|4589|4583|4590.1|4584.1|4591|4585|4589|4583|21
1736786000000|2025-01-13 16:33:20|4590|4584|4590.1|4584.1|4591.1|4585.1|4590|4584|11
1736786010000|2025-01-13 16:33:30|4590.8|4584.8|4591.1|4585.1|4591.1|4585.1|4590.1|4584.1|16
1736786020000|2025-01-13 16:33:40|4590|4584|4589.5|4583.5|4590.1|4584.1|4589.5|4583.5|13
1736786030000|2025-01-13 16:33:50|4589.8|4583.8|4591.1|4585.1|4591.1|4585.1|4589.5|4583.5|10
1736786040000|2025-01-13 16:34:00|4591|4585|4592.1|4586.1|4592.6|4586.6|4590|4584|83
1736786050000|2025-01-13 16:34:10|4592.3|4586.3|4593.6|4587.6|4593.6|4587.6|4592.3|4586.3|24
1736786060000|2025-01-13 16:34:20|4593.1|4587.1|4593.3|4587.3|4594.3|4588.3|4593.1|4587.1|15
1736786070000|2025-01-13 16:34:30|4593.1|4587.1|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|12
1736786080000|2025-01-13 16:34:40|4592.3|4586.3|4593.8|4587.8|4593.8|4587.8|4592.1|4586.1|27
1736786090000|2025-01-13 16:34:50|4594.1|4588.1|4594.1|4588.1|4594.3|4588.3|4593.1|4587.1|9
1736786100000|2025-01-13 16:35:00|4594|4588|4594.1|4588.1|4594.5|4588.5|4594|4588|12
1736786110000|2025-01-13 16:35:10|4593.8|4587.8|4594.1|4588.1|4594.1|4588.1|4593.8|4587.8|8
1736786120000|2025-01-13 16:35:20|4594.4|4588.4|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|24
1736786130000|2025-01-13 16:35:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|15
1736786140000|2025-01-13 16:35:40|4593.3|4587.3|4595.1|4589.1|4595.5|4589.5|4593.1|4587.1|12
1736786150000|2025-01-13 16:35:50|4594.5|4588.5|4593.1|4587.1|4594.6|4588.6|4592.9|4586.9|10
1736786160000|2025-01-13 16:36:00|4592.5|4586.5|4592.1|4586.1|4592.6|4586.6|4590.8|4584.8|23
1736786170000|2025-01-13 16:36:10|4592|4586|4589.8|4583.8|4592.1|4586.1|4589.8|4583.8|10
1736786180000|2025-01-13 16:36:20|4589.5|4583.5|4589.1|4583.1|4590|4584|4589.1|4583.1|9
1736786190000|2025-01-13 16:36:30|4588.6|4582.6|4587.1|4581.1|4589.1|4583.1|4587.1|4581.1|12
1736786200000|2025-01-13 16:36:40|4587.3|4581.3|4587.1|4581.1|4588.5|4582.5|4587.1|4581.1|26
1736786210000|2025-01-13 16:36:50|4587|4581|4587.1|4581.1|4587.1|4581.1|4587|4581|3
1736786220000|2025-01-13 16:37:00|4586.1|4580.1|4583.1|4577.1|4586.1|4580.1|4582.1|4576.1|23
1736786230000|2025-01-13 16:37:10|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4581.1|4575.1|17
1736786240000|2025-01-13 16:37:20|4582.1|4576.1|4582.1|4576.1|4583.1|4577.1|4582.1|4576.1|16
1736786250000|2025-01-13 16:37:30|4582|4576|4583|4577|4583.1|4577.1|4582|4576|6
1736786260000|2025-01-13 16:37:40|4582.1|4576.1|4581.1|4575.1|4582.1|4576.1|4581.1|4575.1|9
1736786270000|2025-01-13 16:37:50|4580.1|4574.1|4576.1|4570.1|4580.1|4574.1|4576.1|4570.1|62
1736786280000|2025-01-13 16:38:00|4575.5|4569.5|4575.1|4569.1|4576.1|4570.1|4575.1|4569.1|17
1736786290000|2025-01-13 16:38:10|4576.1|4570.1|4575.8|4569.8|4576.5|4570.5|4575.1|4569.1|9
1736786300000|2025-01-13 16:38:20|4576.1|4570.1|4577.6|4571.6|4577.6|4571.6|4576.1|4570.1|5
1736786310000|2025-01-13 16:38:30|4578.1|4572.1|4581.1|4575.1|4582.1|4576.1|4578.1|4572.1|14
1736786320000|2025-01-13 16:38:40|4582.7|4576.7|4581.3|4575.3|4582.8|4576.8|4581.3|4575.3|23
1736786330000|2025-01-13 16:38:50|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.8|4574.8|12
1736786340000|2025-01-13 16:39:00|4582.1|4576.1|4582.3|4576.3|4582.8|4576.8|4582.1|4576.1|9
1736786350000|2025-01-13 16:39:10|4581.4|4575.4|4580.8|4574.8|4582.4|4576.4|4580.3|4574.3|17
1736786360000|2025-01-13 16:39:20|4581.1|4575.1|4580.3|4574.3|4581.3|4575.3|4579.8|4573.8|9
1736786370000|2025-01-13 16:39:30|4580.4|4574.4|4578.4|4572.4|4581.8|4575.8|4578.4|4572.4|30
1736786380000|2025-01-13 16:39:40|4578.8|4572.8|4578.4|4572.4|4579.4|4573.4|4578.4|4572.4|6
1736786390000|2025-01-13 16:39:50|4579.3|4573.3|4580.3|4574.3|4580.3|4574.3|4579.3|4573.3|4
1736786400000|2025-01-13 16:40:00|4581.4|4575.4|4582.4|4576.4|4583.3|4577.3|4580.9|4574.9|20
1736786410000|2025-01-13 16:40:10|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4581.5|4575.5|21
1736786420000|2025-01-13 16:40:20|4582.8|4576.8|4583.4|4577.4|4583.4|4577.4|4582.3|4576.3|12
1736786430000|2025-01-13 16:40:30|4583.3|4577.3|4582.8|4576.8|4583.4|4577.4|4582.3|4576.3|12
1736786440000|2025-01-13 16:40:40|4582.3|4576.3|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|0
1736786450000|2025-01-13 16:40:50|4582.4|4576.4|4581.3|4575.3|4582.4|4576.4|4581.3|4575.3|21
1736786460000|2025-01-13 16:41:00|4581.8|4575.8|4580.3|4574.3|4582.3|4576.3|4579.3|4573.3|47
1736786470000|2025-01-13 16:41:10|4581.4|4575.4|4581.4|4575.4|4582.4|4576.4|4581.3|4575.3|11
1736786480000|2025-01-13 16:41:20|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580.3|4574.3|7
1736786490000|2025-01-13 16:41:30|||||||||4
1736786500000|2025-01-13 16:41:40|4579.5|4573.5|4581.3|4575.3|4581.3|4575.3|4578.4|4572.4|22
1736786510000|2025-01-13 16:41:50|4580.9|4574.9|4578.3|4572.3|4580.9|4574.9|4578.3|4572.3|16
1736786520000|2025-01-13 16:42:00|4577.3|4571.3|4575.9|4569.9|4577.3|4571.3|4575.3|4569.3|16
1736786530000|2025-01-13 16:42:10|4576.4|4570.4|4577.3|4571.3|4577.3|4571.3|4576.4|4570.4|12
1736786540000|2025-01-13 16:42:20|4577.8|4571.8|4578.4|4572.4|4578.4|4572.4|4577.4|4571.4|3
1736786550000|2025-01-13 16:42:30|4577.7|4571.7|4576.4|4570.4|4577.7|4571.7|4576|4570|12
1736786560000|2025-01-13 16:42:40|||||||||3
1736786570000|2025-01-13 16:42:50|4576.8|4570.8|4580.3|4574.3|4580.3|4574.3|4576.8|4570.8|12
1736786580000|2025-01-13 16:43:00|4580.4|4574.4|4579.4|4573.4|4580.4|4574.4|4579.4|4573.4|29
1736786590000|2025-01-13 16:43:10|4579.3|4573.3|4580.4|4574.4|4580.5|4574.5|4579.3|4573.3|4
1736786600000|2025-01-13 16:43:20|4580.3|4574.3|4577.9|4571.9|4580.4|4574.4|4577.9|4571.9|11
1736786610000|2025-01-13 16:43:30|4578.3|4572.3|4575.9|4569.9|4578.4|4572.4|4575.8|4569.8|16
1736786620000|2025-01-13 16:43:40|4575.8|4569.8|4570.4|4564.4|4575.8|4569.8|4570.4|4564.4|5
1736786630000|2025-01-13 16:43:50|4571.1|4565.1|4573.3|4567.3|4574.1|4568.1|4571.1|4565.1|32
1736786640000|2025-01-13 16:44:00|4572.4|4566.4|4573.4|4567.4|4573.8|4567.8|4572.4|4566.4|11
1736786650000|2025-01-13 16:44:10|4573.8|4567.8|4574.3|4568.3|4574.4|4568.4|4573.8|4567.8|42
1736786660000|2025-01-13 16:44:20|4574.1|4568.1|4573.4|4567.4|4574.3|4568.3|4573.3|4567.3|7
1736786670000|2025-01-13 16:44:30|4573.3|4567.3|4574.3|4568.3|4574.3|4568.3|4573.3|4567.3|3
1736786680000|2025-01-13 16:44:40|4573.9|4567.9|4575.4|4569.4|4575.8|4569.8|4573.9|4567.9|8
1736786690000|2025-01-13 16:44:50|4575.8|4569.8|4577.8|4571.8|4577.8|4571.8|4575.8|4569.8|4
1736786700000|2025-01-13 16:45:00|4577.5|4571.5|4579.4|4573.4|4580.3|4574.3|4576.4|4570.4|17
1736786710000|2025-01-13 16:45:10|4579|4573|4577.4|4571.4|4579.4|4573.4|4577|4571|10
1736786720000|2025-01-13 16:45:20|4577|4571|4576.4|4570.4|4577.3|4571.3|4576.4|4570.4|4
1736786730000|2025-01-13 16:45:30|4575.7|4569.7|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|9
1736786740000|2025-01-13 16:45:40|4575.5|4569.5|4575.4|4569.4|4576.4|4570.4|4575.4|4569.4|7
1736786750000|2025-01-13 16:45:50|4575.3|4569.3|4576.4|4570.4|4576.5|4570.5|4574.9|4568.9|16
1736786760000|2025-01-13 16:46:00|4575.4|4569.4|4576.4|4570.4|4576.4|4570.4|4575.3|4569.3|16
1736786770000|2025-01-13 16:46:10|4576.5|4570.5|4576.4|4570.4|4577.3|4571.3|4576.3|4570.3|6
1736786780000|2025-01-13 16:46:20|4576.3|4570.3|4576.3|4570.3|4576.4|4570.4|4576.3|4570.3|14
1736786790000|2025-01-13 16:46:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.3|4570.3|3
1736786800000|2025-01-13 16:46:40|4577.1|4571.1|4576.4|4570.4|4578.3|4572.3|4576.3|4570.3|21
1736786810000|2025-01-13 16:46:50|4576.3|4570.3|4574.5|4568.5|4576.3|4570.3|4574.5|4568.5|9
1736786820000|2025-01-13 16:47:00|4574.4|4568.4|4576.4|4570.4|4576.5|4570.5|4574.4|4568.4|17
1736786830000|2025-01-13 16:47:10|4576.5|4570.5|4577.4|4571.4|4579.3|4573.3|4576.5|4570.5|24
1736786840000|2025-01-13 16:47:20|4578|4572|4576.4|4570.4|4578.4|4572.4|4576.4|4570.4|14
1736786850000|2025-01-13 16:47:30|4576.9|4570.9|4578.1|4572.1|4578.1|4572.1|4576.4|4570.4|11
1736786860000|2025-01-13 16:47:40|4578.4|4572.4|4580.4|4574.4|4582|4576|4577.8|4571.8|21
1736786870000|2025-01-13 16:47:50|4580.8|4574.8|4581.8|4575.8|4582.8|4576.8|4580.3|4574.3|25
1736786880000|2025-01-13 16:48:00|4581.4|4575.4|4580.8|4574.8|4581.4|4575.4|4580.8|4574.8|7
1736786890000|2025-01-13 16:48:10|4580.4|4574.4|4579.9|4573.9|4580.8|4574.8|4579.8|4573.8|9
1736786900000|2025-01-13 16:48:20|4579.8|4573.8|4579.8|4573.8|4580.4|4574.4|4579.4|4573.4|3
1736786910000|2025-01-13 16:48:30|4579.4|4573.4|4575.4|4569.4|4579.4|4573.4|4575.4|4569.4|16
1736786920000|2025-01-13 16:48:40|4575.3|4569.3|4574.4|4568.4|4575.3|4569.3|4573.9|4567.9|4
1736786930000|2025-01-13 16:48:50|4573.9|4567.9|4573.4|4567.4|4574.3|4568.3|4572.9|4566.9|10
1736786940000|2025-01-13 16:49:00|4574.1|4568.1|4576.3|4570.3|4576.3|4570.3|4574.1|4568.1|20
1736786950000|2025-01-13 16:49:10|4575.5|4569.5|4573.8|4567.8|4575.5|4569.5|4573.8|4567.8|19
1736786960000|2025-01-13 16:49:20|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4572.4|4566.4|11
1736786970000|2025-01-13 16:49:30|4574.3|4568.3|4574.3|4568.3|4574.9|4568.9|4572.8|4566.8|20
1736786980000|2025-01-13 16:49:40|4574.4|4568.4|4575.9|4569.9|4575.9|4569.9|4574.4|4568.4|9
1736786990000|2025-01-13 16:49:50|4575.8|4569.8|4576.8|4570.8|4577.4|4571.4|4575.3|4569.3|8
1736787000000|2025-01-13 16:50:00|4577.4|4571.4|4579.3|4573.3|4579.3|4573.3|4577.3|4571.3|6
1736787010000|2025-01-13 16:50:10|4578.9|4572.9|4577.3|4571.3|4578.9|4572.9|4576.9|4570.9|16
1736787020000|2025-01-13 16:50:20|4576.8|4570.8|4576.8|4570.8|4577.4|4571.4|4576.8|4570.8|12
1736787030000|2025-01-13 16:50:30|4577.3|4571.3|4576.4|4570.4|4577.3|4571.3|4575.4|4569.4|12
1736787040000|2025-01-13 16:50:40|4576.8|4570.8|4574.5|4568.5|4576.8|4570.8|4574.5|4568.5|32
1736787050000|2025-01-13 16:50:50|4574.4|4568.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|9
1736787060000|2025-01-13 16:51:00|4574.4|4568.4|4574.3|4568.3|4574.5|4568.5|4573.9|4567.9|7
1736787070000|2025-01-13 16:51:10|4574.4|4568.4|4572.3|4566.3|4574.4|4568.4|4572.3|4566.3|6
1736787080000|2025-01-13 16:51:20|4572.4|4566.4|4575.3|4569.3|4575.3|4569.3|4572.3|4566.3|20
1736787090000|2025-01-13 16:51:30|4575.9|4569.9|4575.4|4569.4|4576.3|4570.3|4575|4569|12
1736787100000|2025-01-13 16:51:40|4575|4569|4575.4|4569.4|4576.8|4570.8|4574.9|4568.9|38
1736787110000|2025-01-13 16:51:50|4575.7|4569.7|4578.8|4572.8|4578.8|4572.8|4575.4|4569.4|12
1736787120000|2025-01-13 16:52:00|4578.4|4572.4|4577.3|4571.3|4578.4|4572.4|4577.3|4571.3|6
1736787130000|2025-01-13 16:52:10|4577.4|4571.4|4577.3|4571.3|4577.4|4571.4|4576.8|4570.8|5
1736787140000|2025-01-13 16:52:20|4576.9|4570.9|4576.8|4570.8|4577.4|4571.4|4576.4|4570.4|8
1736787150000|2025-01-13 16:52:30|4577.1|4571.1|4578.4|4572.4|4579.4|4573.4|4576.9|4570.9|18
1736787160000|2025-01-13 16:52:40|4578.8|4572.8|4578.8|4572.8|4579.4|4573.4|4578.8|4572.8|11
1736787170000|2025-01-13 16:52:50|4578.4|4572.4|4579.3|4573.3|4580.8|4574.8|4578.4|4572.4|19
1736787180000|2025-01-13 16:53:00|4578.3|4572.3|4580.3|4574.3|4580.3|4574.3|4578.3|4572.3|15
1736787190000|2025-01-13 16:53:10|4580.4|4574.4|4580.4|4574.4|4580.8|4574.8|4580.4|4574.4|2
1736787200000|2025-01-13 16:53:20|4581.3|4575.3|4582.4|4576.4|4582.4|4576.4|4581.3|4575.3|6
1736787210000|2025-01-13 16:53:30|4582.3|4576.3|4585.3|4579.3|4585.4|4579.4|4582.3|4576.3|10
1736787220000|2025-01-13 16:53:40|4584.8|4578.8|4585.8|4579.8|4586.4|4580.4|4584.3|4578.3|25
1736787230000|2025-01-13 16:53:50|4585.3|4579.3|4584.4|4578.4|4585.4|4579.4|4584.3|4578.3|10
1736787240000|2025-01-13 16:54:00|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4582.4|4576.4|22
1736787250000|2025-01-13 16:54:10|4584.3|4578.3|4581.8|4575.8|4584.3|4578.3|4581.8|4575.8|12
1736787260000|2025-01-13 16:54:20|4582.1|4576.1|4582.8|4576.8|4583.4|4577.4|4582.1|4576.1|12
1736787270000|2025-01-13 16:54:30|4583.3|4577.3|4582.8|4576.8|4583.4|4577.4|4582.8|4576.8|7
1736787280000|2025-01-13 16:54:40|4583.3|4577.3|4581.4|4575.4|4583.4|4577.4|4581.1|4575.1|15
1736787290000|2025-01-13 16:54:50|4581.8|4575.8|4582.8|4576.8|4582.9|4576.9|4580.3|4574.3|19
1736787300000|2025-01-13 16:55:00|4582.3|4576.3|4580.3|4574.3|4582.4|4576.4|4580.3|4574.3|23
1736787310000|2025-01-13 16:55:10|4580.9|4574.9|4580.4|4574.4|4581.3|4575.3|4580.3|4574.3|14
1736787320000|2025-01-13 16:55:20|4580.3|4574.3|4580.3|4574.3|4581.4|4575.4|4580.3|4574.3|10
1736787330000|2025-01-13 16:55:30|4579.4|4573.4|4578.3|4572.3|4579.4|4573.4|4577.8|4571.8|14
1736787340000|2025-01-13 16:55:40|4578.4|4572.4|4577.3|4571.3|4578.4|4572.4|4576.4|4570.4|9
1736787350000|2025-01-13 16:55:50|4577.4|4571.4|4576.4|4570.4|4577.4|4571.4|4575.4|4569.4|15
1736787360000|2025-01-13 16:56:00|4576|4570|4575.3|4569.3|4576|4570|4575.3|4569.3|2
1736787370000|2025-01-13 16:56:10|4575.4|4569.4|4576.4|4570.4|4576.4|4570.4|4575.3|4569.3|6
1736787380000|2025-01-13 16:56:20|4576.8|4570.8|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|7
1736787390000|2025-01-13 16:56:30|4577|4571|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|14
1736787400000|2025-01-13 16:56:40|||||||||1
1736787410000|2025-01-13 16:56:50|4577.4|4571.4|4579.4|4573.4|4579.4|4573.4|4577.4|4571.4|27
1736787420000|2025-01-13 16:57:00|4580.8|4574.8|4584.3|4578.3|4585.4|4579.4|4580.8|4574.8|14
1736787430000|2025-01-13 16:57:10|4583.9|4577.9|4583.1|4577.1|4584.9|4578.9|4580.4|4574.4|67
1736787440000|2025-01-13 16:57:20|4583.3|4577.3|4584.8|4578.8|4584.8|4578.8|4583.3|4577.3|12
1736787450000|2025-01-13 16:57:30|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4582.9|4576.9|20
1736787460000|2025-01-13 16:57:40|4585.3|4579.3|4583.3|4577.3|4586.3|4580.3|4583.3|4577.3|16
1736787470000|2025-01-13 16:57:50|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|3
1736787480000|2025-01-13 16:58:00|4583.8|4577.8|4583.3|4577.3|4583.8|4577.8|4583.3|4577.3|16
1736787490000|2025-01-13 16:58:10|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4582.3|4576.3|9
1736787500000|2025-01-13 16:58:20|4583.3|4577.3|4582.4|4576.4|4584.3|4578.3|4582.4|4576.4|19
1736787510000|2025-01-13 16:58:30|4583.1|4577.1|4584.8|4578.8|4585.3|4579.3|4582.8|4576.8|33
1736787520000|2025-01-13 16:58:40|4584.3|4578.3|4588.3|4582.3|4588.3|4582.3|4584.3|4578.3|33
1736787530000|2025-01-13 16:58:50|4588.4|4582.4|4588.8|4582.8|4589.3|4583.3|4588.3|4582.3|19
1736787540000|2025-01-13 16:59:00|4588.4|4582.4|4590.4|4584.4|4590.8|4584.8|4588.4|4582.4|24
1736787550000|2025-01-13 16:59:10|||||||||18
1736787560000|2025-01-13 16:59:20|4590.8|4584.8|4593.8|4587.8|4593.8|4587.8|4590.8|4584.8|46
1736787570000|2025-01-13 16:59:30|4594.3|4588.3|4595.1|4589.1|4595.5|4589.5|4594.1|4588.1|77
1736787580000|2025-01-13 16:59:40|4595.6|4589.6|4596.1|4590.1|4597|4591|4595.6|4589.6|52
1736787590000|2025-01-13 16:59:50|4596.6|4590.6|4602.8|4596.8|4605.3|4599.3|4596.6|4590.6|83
1736787600000|2025-01-13 17:00:00|4602.4|4596.4|4603.8|4597.8|4604.8|4598.8|4602.3|4596.3|77
1736787610000|2025-01-13 17:00:10|4603.4|4597.4|4602.4|4596.4|4603.8|4597.8|4601.8|4595.8|30
1736787620000|2025-01-13 17:00:20|4603.1|4597.1|4600.4|4594.4|4603.1|4597.1|4599.9|4593.9|36
1736787630000|2025-01-13 17:00:30|4600|4594|4598.4|4592.4|4600.3|4594.3|4597.4|4591.4|30
1736787640000|2025-01-13 17:00:40|4599.3|4593.3|4599.4|4593.4|4600.3|4594.3|4597.3|4591.3|67
1736787650000|2025-01-13 17:00:50|4598.8|4592.8|4599.4|4593.4|4599.4|4593.4|4598.8|4592.8|31
1736787660000|2025-01-13 17:01:00|4599.8|4593.8|4600.3|4594.3|4600.3|4594.3|4599.8|4593.8|13
1736787670000|2025-01-13 17:01:10|4601.4|4595.4|4601.4|4595.4|4602.3|4596.3|4601.4|4595.4|13
1736787680000|2025-01-13 17:01:20|4601.8|4595.8|4600.3|4594.3|4601.8|4595.8|4600.3|4594.3|7
1736787690000|2025-01-13 17:01:30|4600.4|4594.4|4598.4|4592.4|4600.4|4594.4|4598.4|4592.4|18
1736787700000|2025-01-13 17:01:40|4598.8|4592.8|4598.4|4592.4|4600.3|4594.3|4598.3|4592.3|14
1736787710000|2025-01-13 17:01:50|4599.4|4593.4|4599.4|4593.4|4599.8|4593.8|4599.4|4593.4|11
1736787720000|2025-01-13 17:02:00|4599.3|4593.3|4602.4|4596.4|4602.4|4596.4|4598.4|4592.4|15
1736787730000|2025-01-13 17:02:10|4603.1|4597.1|4600.3|4594.3|4603.3|4597.3|4599.4|4593.4|45
1736787740000|2025-01-13 17:02:20|4599.6|4593.6|4601.8|4595.8|4602.3|4596.3|4598.3|4592.3|70
1736787750000|2025-01-13 17:02:30|4602.1|4596.1|4600.1|4594.1|4602.5|4596.5|4599.6|4593.6|54
1736787760000|2025-01-13 17:02:40|4600.4|4594.4|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|8
1736787770000|2025-01-13 17:02:50|4599.4|4593.4|4599.1|4593.1|4600.1|4594.1|4598.6|4592.6|22
1736787780000|2025-01-13 17:03:00|4598.5|4592.5|4599.1|4593.1|4599.1|4593.1|4598.5|4592.5|5
1736787790000|2025-01-13 17:03:10|4599|4593|4597.1|4591.1|4599.1|4593.1|4597.1|4591.1|18
1736787800000|2025-01-13 17:03:20|4597|4591|4590.8|4584.8|4597|4591|4590.3|4584.3|35
1736787810000|2025-01-13 17:03:30|4590.4|4584.4|4592.8|4586.8|4593.3|4587.3|4590.3|4584.3|7
1736787820000|2025-01-13 17:03:40|4592.3|4586.3|4593.1|4587.1|4594.1|4588.1|4592.3|4586.3|7
1736787830000|2025-01-13 17:03:50|4592.3|4586.3|4592.6|4586.6|4593.1|4587.1|4592.3|4586.3|7
1736787840000|2025-01-13 17:04:00|4592.3|4586.3|4594|4588|4594|4588|4592.3|4586.3|5
1736787850000|2025-01-13 17:04:10|4594.1|4588.1|4592.1|4586.1|4594.1|4588.1|4591.1|4585.1|16
1736787860000|2025-01-13 17:04:20|4591.8|4585.8|4592.6|4586.6|4592.6|4586.6|4590.1|4584.1|13
1736787870000|2025-01-13 17:04:30|4592.1|4586.1|4592.1|4586.1|4592.3|4586.3|4591.1|4585.1|13
1736787880000|2025-01-13 17:04:40|4592.3|4586.3|4593.4|4587.4|4595.3|4589.3|4592.3|4586.3|13
1736787890000|2025-01-13 17:04:50|4593.3|4587.3|4594.1|4588.1|4594.3|4588.3|4593.3|4587.3|7
1736787900000|2025-01-13 17:05:00|4594|4588|4595.8|4589.8|4595.8|4589.8|4594|4588|7
1736787910000|2025-01-13 17:05:10|4596.1|4590.1|4595.1|4589.1|4596.1|4590.1|4595.1|4589.1|7
1736787920000|2025-01-13 17:05:20|4593.8|4587.8|4594.3|4588.3|4596.1|4590.1|4593.8|4587.8|23
1736787930000|2025-01-13 17:05:30|4594.1|4588.1|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|10
1736787940000|2025-01-13 17:05:40|4593.6|4587.6|4594.8|4588.8|4596.3|4590.3|4593.3|4587.3|4
1736787950000|2025-01-13 17:05:50|4594.4|4588.4|4595.6|4589.6|4597.6|4591.6|4593.3|4587.3|35
1736787960000|2025-01-13 17:06:00|4595.1|4589.1|4595.6|4589.6|4597.1|4591.1|4595.1|4589.1|14
1736787970000|2025-01-13 17:06:10|4595.3|4589.3|4595.8|4589.8|4598.1|4592.1|4593.5|4587.5|32
1736787980000|2025-01-13 17:06:20|4596.1|4590.1|4596.6|4590.6|4598.1|4592.1|4595.1|4589.1|17
1736787990000|2025-01-13 17:06:30|4597|4591|4597.1|4591.1|4597.3|4591.3|4597|4591|1
1736788000000|2025-01-13 17:06:40|4597|4591|4597.1|4591.1|4597.1|4591.1|4596.5|4590.5|4
1736788010000|2025-01-13 17:06:50|4596.5|4590.5|4598.1|4592.1|4598.1|4592.1|4596.1|4590.1|15
1736788020000|2025-01-13 17:07:00|4597.6|4591.6|4596.8|4590.8|4597.6|4591.6|4596.1|4590.1|12
1736788030000|2025-01-13 17:07:10|4596.6|4590.6|4597.3|4591.3|4598|4592|4596.1|4590.1|13
1736788040000|2025-01-13 17:07:20|4597.1|4591.1|4600.1|4594.1|4601.1|4595.1|4597.1|4591.1|14
1736788050000|2025-01-13 17:07:30|4600.5|4594.5|4597.6|4591.6|4600.5|4594.5|4597.1|4591.1|29
1736788060000|2025-01-13 17:07:40|4598.1|4592.1|4596.1|4590.1|4598.1|4592.1|4596.1|4590.1|12
1736788070000|2025-01-13 17:07:50|4596.6|4590.6|4596.6|4590.6|4597.1|4591.1|4596.5|4590.5|27
1736788080000|2025-01-13 17:08:00|4596.1|4590.1|4588.1|4582.1|4596.1|4590.1|4588.1|4582.1|50
1736788090000|2025-01-13 17:08:10|4587.8|4581.8|4587|4581|4588.1|4582.1|4585.1|4579.1|43
1736788100000|2025-01-13 17:08:20|4587.1|4581.1|4588.1|4582.1|4588.3|4582.3|4587.1|4581.1|32
1736788110000|2025-01-13 17:08:30|4588.3|4582.3|4587.1|4581.1|4588.3|4582.3|4587.1|4581.1|8
1736788120000|2025-01-13 17:08:40|4587.3|4581.3|4586.1|4580.1|4588.3|4582.3|4585.3|4579.3|29
1736788130000|2025-01-13 17:08:50|4586.8|4580.8|4587.8|4581.8|4588.1|4582.1|4586.6|4580.6|34
1736788140000|2025-01-13 17:09:00|4587.4|4581.4|4587.6|4581.6|4587.8|4581.8|4586.8|4580.8|11
1736788150000|2025-01-13 17:09:10|4587.1|4581.1|4589.1|4583.1|4589.1|4583.1|4587.1|4581.1|19
1736788160000|2025-01-13 17:09:20|4589.5|4583.5|4588.6|4582.6|4589.5|4583.5|4588.1|4582.1|9
1736788170000|2025-01-13 17:09:30|4588.5|4582.5|4588.1|4582.1|4588.5|4582.5|4588.1|4582.1|3
1736788180000|2025-01-13 17:09:40|4588.3|4582.3|4588.8|4582.8|4589.1|4583.1|4588.1|4582.1|2
1736788190000|2025-01-13 17:09:50|4588.1|4582.1|4587|4581|4588.1|4582.1|4587|4581|38
1736788200000|2025-01-13 17:10:00|4587.3|4581.3|4590.1|4584.1|4590.1|4584.1|4587.3|4581.3|18
1736788210000|2025-01-13 17:10:10|4589.4|4583.4|4588.1|4582.1|4589.4|4583.4|4588.1|4582.1|11
1736788220000|2025-01-13 17:10:20|||||||||5
1736788230000|2025-01-13 17:10:30|4587.8|4581.8|4588.1|4582.1|4589.1|4583.1|4587.1|4581.1|16
1736788240000|2025-01-13 17:10:40|4588|4582|4587|4581|4588.1|4582.1|4587|4581|7
1736788250000|2025-01-13 17:10:50|4585.5|4579.5|4587.3|4581.3|4587.3|4581.3|4585.5|4579.5|17
1736788260000|2025-01-13 17:11:00|4587.1|4581.1|4588.1|4582.1|4588.3|4582.3|4587.1|4581.1|11
1736788270000|2025-01-13 17:11:10|4588.3|4582.3|4589|4583|4589|4583|4588.1|4582.1|6
1736788280000|2025-01-13 17:11:20|4589.4|4583.4|4589|4583|4591.1|4585.1|4589|4583|26
1736788290000|2025-01-13 17:11:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.1|4582.1|13
1736788300000|2025-01-13 17:11:40|4588.8|4582.8|4590|4584|4590|4584|4588.1|4582.1|6
1736788310000|2025-01-13 17:11:50|4590.5|4584.5|4592.1|4586.1|4592.6|4586.6|4590.1|4584.1|2
1736788320000|2025-01-13 17:12:00|4591.8|4585.8|4594.1|4588.1|4595.6|4589.6|4591.4|4585.4|13
1736788330000|2025-01-13 17:12:10|4593.8|4587.8|4593.8|4587.8|4594.1|4588.1|4593.6|4587.6|5
1736788340000|2025-01-13 17:12:20|4594|4588|4595|4589|4595|4589|4594|4588|10
1736788350000|2025-01-13 17:12:30|4595.1|4589.1|4594.3|4588.3|4595.1|4589.1|4594.3|4588.3|12
1736788360000|2025-01-13 17:12:40|4594.6|4588.6|4595|4589|4595.8|4589.8|4594.6|4588.6|4
1736788370000|2025-01-13 17:12:50|4594.6|4588.6|4595.1|4589.1|4595.1|4589.1|4594.1|4588.1|7
1736788380000|2025-01-13 17:13:00|4595.8|4589.8|4595.1|4589.1|4595.8|4589.8|4595|4589|10
1736788390000|2025-01-13 17:13:10|4595|4589|4595.1|4589.1|4596.1|4590.1|4595|4589|9
1736788400000|2025-01-13 17:13:20|4594.3|4588.3|4594.1|4588.1|4595.1|4589.1|4594.1|4588.1|17
1736788410000|2025-01-13 17:13:30|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|1
1736788420000|2025-01-13 17:13:40|4592.8|4586.8|4592.3|4586.3|4593.1|4587.1|4592.3|4586.3|15
1736788430000|2025-01-13 17:13:50|4593.1|4587.1|4592.3|4586.3|4593.1|4587.1|4592.3|4586.3|11
1736788440000|2025-01-13 17:14:00|4592|4586|4592.1|4586.1|4592.3|4586.3|4591.1|4585.1|16
1736788450000|2025-01-13 17:14:10|4591.1|4585.1|4592.1|4586.1|4592.3|4586.3|4590.1|4584.1|13
1736788460000|2025-01-13 17:14:20|4592.6|4586.6|4592.1|4586.1|4593.3|4587.3|4592.1|4586.1|8
1736788470000|2025-01-13 17:14:30|||||||||5
1736788480000|2025-01-13 17:14:40|4592.6|4586.6|4592.5|4586.5|4592.6|4586.6|4592.1|4586.1|7
1736788490000|2025-01-13 17:14:50|4592.1|4586.1|4592.6|4586.6|4592.8|4586.8|4592.1|4586.1|4
1736788500000|2025-01-13 17:15:00|4592.1|4586.1|4593.3|4587.3|4594.1|4588.1|4592.1|4586.1|15
1736788510000|2025-01-13 17:15:10|4593.8|4587.8|4601.5|4595.5|4606.5|4600.5|4592.3|4586.3|80
1736788520000|2025-01-13 17:15:20|4601.1|4595.1|4600.1|4594.1|4601.1|4595.1|4598.1|4592.1|29
1736788530000|2025-01-13 17:15:30|4601.1|4595.1|4602.8|4596.8|4604.1|4598.1|4601.1|4595.1|41
1736788540000|2025-01-13 17:15:40|4602.6|4596.6|4603.1|4597.1|4605|4599|4601.1|4595.1|42
1736788550000|2025-01-13 17:15:50|4603.5|4597.5|4606.1|4600.1|4606.1|4600.1|4603.1|4597.1|38
1736788560000|2025-01-13 17:16:00|4605.3|4599.3|4605.8|4599.8|4606.1|4600.1|4605|4599|43
1736788570000|2025-01-13 17:16:10|4604.6|4598.6|4603.6|4597.6|4604.6|4598.6|4603.3|4597.3|25
1736788580000|2025-01-13 17:16:20|4604|4598|4599.1|4593.1|4604|4598|4598.8|4592.8|44
1736788590000|2025-01-13 17:16:30|4598.4|4592.4|4601.1|4595.1|4602.1|4596.1|4598.1|4592.1|70
1736788600000|2025-01-13 17:16:40|4600.8|4594.8|4600.1|4594.1|4600.8|4594.8|4599.3|4593.3|23
1736788610000|2025-01-13 17:16:50|||||||||7
1736788620000|2025-01-13 17:17:00|4600|4594|4600.1|4594.1|4600.1|4594.1|4599.3|4593.3|17
1736788630000|2025-01-13 17:17:10|4599.3|4593.3|4597.1|4591.1|4599.3|4593.3|4595.8|4589.8|90
1736788640000|2025-01-13 17:17:20|4597.3|4591.3|4598.1|4592.1|4599|4593|4597.3|4591.3|12
1736788650000|2025-01-13 17:17:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|3
1736788660000|2025-01-13 17:17:40|4597.8|4591.8|4598.3|4592.3|4599.8|4593.8|4597.8|4591.8|14
1736788670000|2025-01-13 17:17:50|4598.1|4592.1|4596.3|4590.3|4598.1|4592.1|4596.1|4590.1|12
1736788680000|2025-01-13 17:18:00|4596.6|4590.6|4596.1|4590.1|4597.3|4591.3|4595.6|4589.6|7
1736788690000|2025-01-13 17:18:10|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|10
1736788700000|2025-01-13 17:18:20|4595.9|4589.9|4596.1|4590.1|4596.3|4590.3|4595.9|4589.9|0
1736788710000|2025-01-13 17:18:30|4596|4590|4596.1|4590.1|4596.3|4590.3|4596|4590|14
1736788720000|2025-01-13 17:18:40|4595.4|4589.4|4596.1|4590.1|4596.3|4590.3|4595.3|4589.3|15
1736788730000|2025-01-13 17:18:50|4596.3|4590.3|4596.6|4590.6|4597.1|4591.1|4596.1|4590.1|3
1736788740000|2025-01-13 17:19:00|4596.3|4590.3|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|11
1736788750000|2025-01-13 17:19:10|4597.1|4591.1|4599.1|4593.1|4599.1|4593.1|4596.3|4590.3|24
1736788760000|2025-01-13 17:19:20|4599|4593|4597.1|4591.1|4599|4593|4596.8|4590.8|4
1736788770000|2025-01-13 17:19:30|4597|4591|4597.1|4591.1|4597.1|4591.1|4597|4591|4
1736788780000|2025-01-13 17:19:40|4596.3|4590.3|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|11
1736788790000|2025-01-13 17:19:50|4597.3|4591.3|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|3
1736788800000|2025-01-13 17:20:00|4598.1|4592.1|4598.3|4592.3|4599.1|4593.1|4598|4592|21
1736788810000|2025-01-13 17:20:10|4599.1|4593.1|4599.3|4593.3|4601.3|4595.3|4599.1|4593.1|92
1736788820000|2025-01-13 17:20:20|4598.5|4592.5|4598.1|4592.1|4598.5|4592.5|4598.1|4592.1|3
1736788830000|2025-01-13 17:20:30|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|3
1736788840000|2025-01-13 17:20:40|4598|4592|4597.1|4591.1|4598|4592|4597|4591|40
1736788850000|2025-01-13 17:20:50|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|2
1736788860000|2025-01-13 17:21:00|4597.1|4591.1|4600.6|4594.6|4601.1|4595.1|4597|4591|32
1736788870000|2025-01-13 17:21:10|4600.8|4594.8|4599.5|4593.5|4601.1|4595.1|4599.1|4593.1|10
1736788880000|2025-01-13 17:21:20|4599.6|4593.6|4600.8|4594.8|4601.1|4595.1|4599.5|4593.5|6
1736788890000|2025-01-13 17:21:30|4600.6|4594.6|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|2
1736788900000|2025-01-13 17:21:40|4600.3|4594.3|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|5
1736788910000|2025-01-13 17:21:50|4600|4594|4600.3|4594.3|4600.3|4594.3|4599.1|4593.1|8
1736788920000|2025-01-13 17:22:00|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4599|4593|13
1736788930000|2025-01-13 17:22:10|4599.6|4593.6|4600.1|4594.1|4600.6|4594.6|4599|4593|18
1736788940000|2025-01-13 17:22:20|4601|4595|4601.6|4595.6|4602|4596|4601|4595|6
1736788950000|2025-01-13 17:22:30|4601.5|4595.5|4600.8|4594.8|4601.5|4595.5|4600.6|4594.6|33
1736788960000|2025-01-13 17:22:40|4600.3|4594.3|4601.3|4595.3|4601.3|4595.3|4600.3|4594.3|4
1736788970000|2025-01-13 17:22:50|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.1|4595.1|3
1736788980000|2025-01-13 17:23:00|4602.6|4596.6|4602.3|4596.3|4603.1|4597.1|4602.1|4596.1|6
1736788990000|2025-01-13 17:23:10|4602.1|4596.1|4602.1|4596.1|4602.3|4596.3|4602.1|4596.1|0
1736789000000|2025-01-13 17:23:20|4602.3|4596.3|4601.1|4595.1|4602.3|4596.3|4600.6|4594.6|14
1736789010000|2025-01-13 17:23:30|4600.3|4594.3|4600.1|4594.1|4600.3|4594.3|4600.1|4594.1|6
1736789020000|2025-01-13 17:23:40|4600|4594|4602.1|4596.1|4602.1|4596.1|4600|4594|16
1736789030000|2025-01-13 17:23:50|4602.3|4596.3|4603.3|4597.3|4603.3|4597.3|4602.3|4596.3|4
1736789040000|2025-01-13 17:24:00|4603.1|4597.1|4602.6|4596.6|4603.1|4597.1|4601.3|4595.3|24
1736789050000|2025-01-13 17:24:10|4602.8|4596.8|4604|4598|4604|4598|4602.1|4596.1|24
1736789060000|2025-01-13 17:24:20|4604.9|4598.9|4604|4598|4605.1|4599.1|4604|4598|9
1736789070000|2025-01-13 17:24:30|4604.1|4598.1|4601.5|4595.5|4604.1|4598.1|4600.9|4594.9|19
1736789080000|2025-01-13 17:24:40|4603|4597|4605.6|4599.6|4605.6|4599.6|4603|4597|23
1736789090000|2025-01-13 17:24:50|4605.5|4599.5|4605.6|4599.6|4606.1|4600.1|4605.5|4599.5|5
1736789100000|2025-01-13 17:25:00|4605.1|4599.1|4606.1|4600.1|4606.1|4600.1|4605.1|4599.1|10
1736789110000|2025-01-13 17:25:10|4606|4600|4605.1|4599.1|4606.1|4600.1|4605|4599|13
1736789120000|2025-01-13 17:25:20|4606.1|4600.1|4606.1|4600.1|4607|4601|4606.1|4600.1|13
1736789130000|2025-01-13 17:25:30|4606.5|4600.5|4606.1|4600.1|4607|4601|4606.1|4600.1|23
1736789140000|2025-01-13 17:25:40|||||||||4
1736789150000|2025-01-13 17:25:50|||||||||2
1736789160000|2025-01-13 17:26:00|4606|4600|4611|4605|4611|4605|4606|4600|93
1736789170000|2025-01-13 17:26:10|4611.1|4605.1|4609|4603|4611.5|4605.5|4608.5|4602.5|40
1736789180000|2025-01-13 17:26:20|4610.5|4604.5|4609.5|4603.5|4610.5|4604.5|4609.5|4603.5|14
1736789190000|2025-01-13 17:26:30|4609.6|4603.6|4610.1|4604.1|4612.3|4606.3|4609.6|4603.6|94
1736789200000|2025-01-13 17:26:40|4609.3|4603.3|4610|4604|4610|4604|4609.1|4603.1|18
1736789210000|2025-01-13 17:26:50|4610.3|4604.3|4609.6|4603.6|4610.3|4604.3|4609.1|4603.1|23
1736789220000|2025-01-13 17:27:00|4609.1|4603.1|4609.1|4603.1|4609.3|4603.3|4609.1|4603.1|13
1736789230000|2025-01-13 17:27:10|4609|4603|4610.3|4604.3|4610.3|4604.3|4609|4603|58
1736789240000|2025-01-13 17:27:20|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|10
1736789250000|2025-01-13 17:27:30|4610.1|4604.1|4610|4604|4610.1|4604.1|4610|4604|3
1736789260000|2025-01-13 17:27:40|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4609|4603|20
1736789270000|2025-01-13 17:27:50|4610.3|4604.3|4610|4604|4610.6|4604.6|4610|4604|7
1736789280000|2025-01-13 17:28:00|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612|4606|4
1736789290000|2025-01-13 17:28:10|4612|4606|4611.1|4605.1|4612|4606|4611.1|4605.1|23
1736789300000|2025-01-13 17:28:20|4611|4605|4612|4606|4612|4606|4610.3|4604.3|10
1736789310000|2025-01-13 17:28:30|4611.6|4605.6|4612.1|4606.1|4612.1|4606.1|4611.1|4605.1|61
1736789320000|2025-01-13 17:28:40|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|27
1736789330000|2025-01-13 17:28:50|||||||||1
1736789340000|2025-01-13 17:29:00|4610.1|4604.1|4610|4604|4610.1|4604.1|4609.1|4603.1|20
1736789350000|2025-01-13 17:29:10|4610.5|4604.5|4611|4605|4611|4605|4610.1|4604.1|13
1736789360000|2025-01-13 17:29:20|||||||||37
1736789370000|2025-01-13 17:29:30|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|38
1736789380000|2025-01-13 17:29:40|||||||||8
1736789390000|2025-01-13 17:29:50|4611.3|4605.3|4611.1|4605.1|4611.3|4605.3|4611.1|4605.1|7
1736789400000|2025-01-13 17:30:00|4611.3|4605.3|4611.1|4605.1|4611.3|4605.3|4611.1|4605.1|4
1736789410000|2025-01-13 17:30:10|4611|4605|4611.1|4605.1|4611.1|4605.1|4611|4605|7
1736789420000|2025-01-13 17:30:20|4611|4605|4609|4603|4611|4605|4609|4603|14
1736789430000|2025-01-13 17:30:30|||||||||12
1736789440000|2025-01-13 17:30:40|||||||||4
1736789450000|2025-01-13 17:30:50|4607.1|4601.1|4603|4597|4607.1|4601.1|4602.1|4596.1|70
1736789460000|2025-01-13 17:31:00|4604|4598|4603|4597|4606.1|4600.1|4603|4597|24
1736789470000|2025-01-13 17:31:10|4603.1|4597.1|4604.5|4598.5|4605.1|4599.1|4603|4597|13
1736789480000|2025-01-13 17:31:20|4605|4599|4604|4598|4605|4599|4604|4598|1
1736789490000|2025-01-13 17:31:30|4604.1|4598.1|4605|4599|4605.1|4599.1|4604.1|4598.1|6
1736789500000|2025-01-13 17:31:40|4604.1|4598.1|4605|4599|4605|4599|4604.1|4598.1|17
1736789510000|2025-01-13 17:31:50|4604.5|4598.5|4603.1|4597.1|4604.5|4598.5|4602.8|4596.8|27
1736789520000|2025-01-13 17:32:00|4602.3|4596.3|4599.1|4593.1|4602.3|4596.3|4599.1|4593.1|9
1736789530000|2025-01-13 17:32:10|4599.3|4593.3|4601.1|4595.1|4601.5|4595.5|4598.4|4592.4|20
1736789540000|2025-01-13 17:32:20|4601.3|4595.3|4601.1|4595.1|4603.3|4597.3|4600.4|4594.4|414
1736789550000|2025-01-13 17:32:30|4601.4|4595.4|4601.4|4595.4|4602.1|4596.1|4601.4|4595.4|11
1736789560000|2025-01-13 17:32:40|4601.8|4595.8|4604.3|4598.3|4604.3|4598.3|4601.4|4595.4|12
1736789570000|2025-01-13 17:32:50|4603.4|4597.4|4604.1|4598.1|4604.3|4598.3|4603.3|4597.3|17
1736789580000|2025-01-13 17:33:00|4603.4|4597.4|4604.3|4598.3|4604.3|4598.3|4603.3|4597.3|32
1736789590000|2025-01-13 17:33:10|4606.6|4600.6|4607.6|4601.6|4607.6|4601.6|4606.6|4600.6|165
1736789600000|2025-01-13 17:33:20|4607.1|4601.1|4608.1|4602.1|4608.3|4602.3|4607.1|4601.1|6
1736789610000|2025-01-13 17:33:30|4609.1|4603.1|4609.5|4603.5|4610.5|4604.5|4609.1|4603.1|49
1736789620000|2025-01-13 17:33:40|4609.1|4603.1|4609.5|4603.5|4610|4604|4609|4603|10
1736789630000|2025-01-13 17:33:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609|4603|20
1736789640000|2025-01-13 17:34:00|4609|4603|4606.1|4600.1|4609|4603|4606|4600|24
1736789650000|2025-01-13 17:34:10|4605.3|4599.3|4604.3|4598.3|4605.3|4599.3|4604.3|4598.3|10
1736789660000|2025-01-13 17:34:20|4604.1|4598.1|4602.6|4596.6|4604.1|4598.1|4602.1|4596.1|15
1736789670000|2025-01-13 17:34:30|4602.8|4596.8|4602.3|4596.3|4602.8|4596.8|4601.8|4595.8|4
1736789680000|2025-01-13 17:34:40|4601.8|4595.8|4599.1|4593.1|4601.8|4595.8|4599.1|4593.1|27
1736789690000|2025-01-13 17:34:50|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|15
1736789700000|2025-01-13 17:35:00|4594.4|4588.4|4593.3|4587.3|4595.6|4589.6|4593|4587|38
1736789710000|2025-01-13 17:35:10|4593|4587|4593.1|4587.1|4593.6|4587.6|4593|4587|20
1736789720000|2025-01-13 17:35:20|4593.4|4587.4|4593.1|4587.1|4593.8|4587.8|4593.1|4587.1|39
1736789730000|2025-01-13 17:35:30|4594|4588|4593.4|4587.4|4594.1|4588.1|4593.1|4587.1|20
1736789740000|2025-01-13 17:35:40|4593.3|4587.3|4596.1|4590.1|4596.1|4590.1|4593.3|4587.3|12
1736789750000|2025-01-13 17:35:50|4595.3|4589.3|4594.3|4588.3|4596.3|4590.3|4594.3|4588.3|10
1736789760000|2025-01-13 17:36:00|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4592.3|4586.3|11
1736789770000|2025-01-13 17:36:10|4592.1|4586.1|4592.8|4586.8|4593.1|4587.1|4592.1|4586.1|13
1736789780000|2025-01-13 17:36:20|4593.1|4587.1|4592.8|4586.8|4593.3|4587.3|4592.1|4586.1|6
1736789790000|2025-01-13 17:36:30|4592.6|4586.6|4593.1|4587.1|4593.3|4587.3|4592.6|4586.6|2
1736789800000|2025-01-13 17:36:40|4593.3|4587.3|4592.6|4586.6|4593.3|4587.3|4592.6|4586.6|6
1736789810000|2025-01-13 17:36:50|4592.8|4586.8|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|3
1736789820000|2025-01-13 17:37:00|4591.3|4585.3|4590.6|4584.6|4593.1|4587.1|4590.5|4584.5|20
1736789830000|2025-01-13 17:37:10|4591|4585|4592|4586|4592|4586|4591|4585|9
1736789840000|2025-01-13 17:37:20|4591.1|4585.1|4591.1|4585.1|4592|4586|4591|4585|12
1736789850000|2025-01-13 17:37:30|4591.5|4585.5|4591.1|4585.1|4591.9|4585.9|4591.1|4585.1|6
1736789860000|2025-01-13 17:37:40|4591|4585|4592|4586|4592|4586|4591|4585|18
1736789870000|2025-01-13 17:37:50|4591.3|4585.3|4590.6|4584.6|4591.3|4585.3|4590.1|4584.1|16
1736789880000|2025-01-13 17:38:00|4591|4585|4590.5|4584.5|4591.1|4585.1|4590.5|4584.5|1
1736789890000|2025-01-13 17:38:10|4590.9|4584.9|4591.1|4585.1|4591.6|4585.6|4590.5|4584.5|7
1736789900000|2025-01-13 17:38:20|4591.6|4585.6|4590.5|4584.5|4592|4586|4590.5|4584.5|6
1736789910000|2025-01-13 17:38:30|4591|4585|4591.1|4585.1|4591.1|4585.1|4591|4585|3
1736789920000|2025-01-13 17:38:40|4589.5|4583.5|4589.9|4583.9|4589.9|4583.9|4589.1|4583.1|9
1736789930000|2025-01-13 17:38:50|4590|4584|4593.8|4587.8|4593.8|4587.8|4590|4584|9
1736789940000|2025-01-13 17:39:00|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|7
1736789950000|2025-01-13 17:39:10|4594.6|4588.6|4595|4589|4595.5|4589.5|4594.6|4588.6|10
1736789960000|2025-01-13 17:39:20|4595.1|4589.1|4595|4589|4595.1|4589.1|4595|4589|7
1736789970000|2025-01-13 17:39:30|4595.4|4589.4|4595.5|4589.5|4595.6|4589.6|4595|4589|4
1736789980000|2025-01-13 17:39:40|4595.1|4589.1|4592.1|4586.1|4595.1|4589.1|4592|4586|16
1736789990000|2025-01-13 17:39:50|4592|4586|4591.5|4585.5|4592|4586|4591.1|4585.1|4
1736790000000|2025-01-13 17:40:00|4591.1|4585.1|4595.6|4589.6|4597.6|4591.6|4591.1|4585.1|273
1736790010000|2025-01-13 17:40:10|4595.3|4589.3|4596.1|4590.1|4596.1|4590.1|4595.3|4589.3|8
1736790020000|2025-01-13 17:40:20|4597.1|4591.1|4596.1|4590.1|4597.5|4591.5|4595.6|4589.6|16
1736790030000|2025-01-13 17:40:30|4595.6|4589.6|4594.9|4588.9|4596.1|4590.1|4594.6|4588.6|12
1736790040000|2025-01-13 17:40:40|4595|4589|4593|4587|4595|4589|4592.1|4586.1|13
1736790050000|2025-01-13 17:40:50|4592.6|4586.6|4594|4588|4594|4588|4592.5|4586.5|13
1736790060000|2025-01-13 17:41:00|4593.3|4587.3|4593.1|4587.1|4594|4588|4593|4587|9
1736790070000|2025-01-13 17:41:10|4594|4588|4593.5|4587.5|4594|4588|4593.1|4587.1|4
1736790080000|2025-01-13 17:41:20|4593.9|4587.9|4595.1|4589.1|4595.5|4589.5|4593.5|4587.5|7
1736790090000|2025-01-13 17:41:30|4595|4589|4598|4592|4598|4592|4595|4589|6
1736790100000|2025-01-13 17:41:40|4597.1|4591.1|4598|4592|4598|4592|4597.1|4591.1|11
1736790110000|2025-01-13 17:41:50|4597|4591|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|20
1736790120000|2025-01-13 17:42:00|4596.1|4590.1|4592.1|4586.1|4596.1|4590.1|4592.1|4586.1|18
1736790130000|2025-01-13 17:42:10|4591|4585|4590.1|4584.1|4591.1|4585.1|4589|4583|22
1736790140000|2025-01-13 17:42:20|4590.5|4584.5|4591.1|4585.1|4592.1|4586.1|4590.5|4584.5|16
1736790150000|2025-01-13 17:42:30|4591|4585|4591.1|4585.1|4591.5|4585.5|4590.1|4584.1|7
1736790160000|2025-01-13 17:42:40|4591.9|4585.9|4592|4586|4592.6|4586.6|4591.9|4585.9|9
1736790170000|2025-01-13 17:42:50|4592.1|4586.1|4591.5|4585.5|4592.5|4586.5|4591.5|4585.5|7
1736790180000|2025-01-13 17:43:00|4591.1|4585.1|4590.1|4584.1|4591.1|4585.1|4590|4584|12
1736790190000|2025-01-13 17:43:10|4589.8|4583.8|4588.1|4582.1|4589.8|4583.8|4588.1|4582.1|36
1736790200000|2025-01-13 17:43:20|4589.1|4583.1|4588.8|4582.8|4590.1|4584.1|4588.8|4582.8|25
1736790210000|2025-01-13 17:43:30|4588.4|4582.4|4588.1|4582.1|4588.6|4582.6|4588|4582|7
1736790220000|2025-01-13 17:43:40|4587.4|4581.4|4587.1|4581.1|4587.5|4581.5|4587.1|4581.1|25
1736790230000|2025-01-13 17:43:50|4587.9|4581.9|4587.6|4581.6|4589|4583|4587.3|4581.3|12
1736790240000|2025-01-13 17:44:00|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4586.1|4580.1|8
1736790250000|2025-01-13 17:44:10|4587.6|4581.6|4587.1|4581.1|4588.1|4582.1|4587|4581|4
1736790260000|2025-01-13 17:44:20|4587.5|4581.5|4588.1|4582.1|4588.1|4582.1|4587.1|4581.1|3
1736790270000|2025-01-13 17:44:30|4588|4582|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|4
1736790280000|2025-01-13 17:44:40|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.3|4580.3|22
1736790290000|2025-01-13 17:44:50|4587|4581|4588|4582|4588|4582|4587|4581|14
1736790300000|2025-01-13 17:45:00|4589|4583|4589|4583|4589|4583|4589|4583|13
1736790310000|2025-01-13 17:45:10|4589.1|4583.1|4587.3|4581.3|4589.5|4583.5|4587.3|4581.3|20
1736790320000|2025-01-13 17:45:20|4587.1|4581.1|4587.1|4581.1|4587.9|4581.9|4587|4581|7
1736790330000|2025-01-13 17:45:30|4587|4581|4588.1|4582.1|4588.1|4582.1|4586.1|4580.1|12
1736790340000|2025-01-13 17:45:40|4589.1|4583.1|4591.1|4585.1|4591.1|4585.1|4589.1|4583.1|9
1736790350000|2025-01-13 17:45:50|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|6
1736790360000|2025-01-13 17:46:00|4589.1|4583.1|4589.1|4583.1|4590.1|4584.1|4589|4583|23
1736790370000|2025-01-13 17:46:10|4589|4583|4590.1|4584.1|4590.1|4584.1|4589|4583|10
1736790380000|2025-01-13 17:46:20|4590.5|4584.5|4589.1|4583.1|4590.5|4584.5|4589|4583|22
1736790390000|2025-01-13 17:46:30|4590|4584|4590.1|4584.1|4590.1|4584.1|4589.5|4583.5|5
1736790400000|2025-01-13 17:46:40|4590.6|4584.6|4591.1|4585.1|4591.1|4585.1|4589.3|4583.3|10
1736790410000|2025-01-13 17:46:50|4591.3|4585.3|4593.1|4587.1|4593.1|4587.1|4591.3|4585.3|15
1736790420000|2025-01-13 17:47:00|4593|4587|4593.1|4587.1|4593.1|4587.1|4592|4586|11
1736790430000|2025-01-13 17:47:10|4593|4587|4594.1|4588.1|4594.1|4588.1|4593|4587|3
1736790440000|2025-01-13 17:47:20|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|5
1736790450000|2025-01-13 17:47:30|4594.3|4588.3|4591.5|4585.5|4594.3|4588.3|4591.5|4585.5|27
1736790460000|2025-01-13 17:47:40|4592|4586|4591.9|4585.9|4592.5|4586.5|4591.5|4585.5|7
1736790470000|2025-01-13 17:47:50|4592|4586|4591.5|4585.5|4592|4586|4591.5|4585.5|3
1736790480000|2025-01-13 17:48:00|4591.1|4585.1|4593.1|4587.1|4593.3|4587.3|4591|4585|25
1736790490000|2025-01-13 17:48:10|4593|4587|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|20
1736790500000|2025-01-13 17:48:20|||||||||4
1736790510000|2025-01-13 17:48:30|4592.8|4586.8|4594|4588|4595.1|4589.1|4592.8|4586.8|49
1736790520000|2025-01-13 17:48:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594|4588|3
1736790530000|2025-01-13 17:48:50|4594|4588|4597.1|4591.1|4597.1|4591.1|4594|4588|10
1736790540000|2025-01-13 17:49:00|4597|4591|4598|4592|4598.1|4592.1|4597|4591|10
1736790550000|2025-01-13 17:49:10|4598.1|4592.1|4599.6|4593.6|4600.1|4594.1|4597|4591|14
1736790560000|2025-01-13 17:49:20|4599.3|4593.3|4601|4595|4601.1|4595.1|4599.1|4593.1|10
1736790570000|2025-01-13 17:49:30|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601|4595|8
1736790580000|2025-01-13 17:49:40|4600.3|4594.3|4601.1|4595.1|4601.1|4595.1|4600.3|4594.3|20
1736790590000|2025-01-13 17:49:50|4601|4595|4601.1|4595.1|4601.1|4595.1|4601|4595|1
1736790600000|2025-01-13 17:50:00|4601|4595|4601.1|4595.1|4601.1|4595.1|4601|4595|11
1736790610000|2025-01-13 17:50:10|||||||||11
1736790620000|2025-01-13 17:50:20|4601|4595|4601|4595|4601.1|4595.1|4601|4595|21
1736790630000|2025-01-13 17:50:30|4600.3|4594.3|4601.1|4595.1|4601.3|4595.3|4600|4594|31
1736790640000|2025-01-13 17:50:40|4600.3|4594.3|4600.3|4594.3|4601.1|4595.1|4600.3|4594.3|14
1736790650000|2025-01-13 17:50:50|4600.4|4594.4|4601.1|4595.1|4601.1|4595.1|4600.3|4594.3|4
1736790660000|2025-01-13 17:51:00|4600.3|4594.3|4599.4|4593.4|4600.3|4594.3|4599.4|4593.4|22
1736790670000|2025-01-13 17:51:10|4599.3|4593.3|4597.1|4591.1|4599.3|4593.3|4597.1|4591.1|29
1736790680000|2025-01-13 17:51:20|||||||||6
1736790690000|2025-01-13 17:51:30|4600.1|4594.1|4597.6|4591.6|4600.1|4594.1|4597.6|4591.6|45
1736790700000|2025-01-13 17:51:40|4598.1|4592.1|4597.5|4591.5|4598.1|4592.1|4597.5|4591.5|4
1736790710000|2025-01-13 17:51:50|4597.9|4591.9|4599|4593|4599|4593|4597.9|4591.9|6
1736790720000|2025-01-13 17:52:00|4598.6|4592.6|4597|4591|4598.6|4592.6|4596.1|4590.1|15
1736790730000|2025-01-13 17:52:10|4596.6|4590.6|4597|4591|4597.1|4591.1|4596.6|4590.6|7
1736790740000|2025-01-13 17:52:20|4597.5|4591.5|4597.6|4591.6|4598.1|4592.1|4597.5|4591.5|7
1736790750000|2025-01-13 17:52:30|4597.5|4591.5|4597.1|4591.1|4598.1|4592.1|4597|4591|10
1736790760000|2025-01-13 17:52:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|6
1736790770000|2025-01-13 17:52:50|4597.8|4591.8|4598.1|4592.1|4598.5|4592.5|4597.8|4591.8|6
1736790780000|2025-01-13 17:53:00|4597.6|4591.6|4598.9|4592.9|4598.9|4592.9|4597.6|4591.6|12
1736790790000|2025-01-13 17:53:10|4599|4593|4599|4593|4599|4593|4598|4592|9
1736790800000|2025-01-13 17:53:20|4600.5|4594.5|4601.1|4595.1|4601.1|4595.1|4600.5|4594.5|16
1736790810000|2025-01-13 17:53:30|4601|4595|4601|4595|4601.1|4595.1|4601|4595|5
1736790820000|2025-01-13 17:53:40|4601.1|4595.1|4600.1|4594.1|4601.5|4595.5|4600.1|4594.1|20
1736790830000|2025-01-13 17:53:50|4601|4595|4601|4595|4601.4|4595.4|4601|4595|10
1736790840000|2025-01-13 17:54:00|4601.1|4595.1|4600.1|4594.1|4601.1|4595.1|4600.1|4594.1|16
1736790850000|2025-01-13 17:54:10|4600|4594|4601.3|4595.3|4602.5|4596.5|4599.1|4593.1|39
1736790860000|2025-01-13 17:54:20|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4599.1|4593.1|11
1736790870000|2025-01-13 17:54:30|4602|4596|4601.1|4595.1|4602|4596|4601.1|4595.1|9
1736790880000|2025-01-13 17:54:40|4601.3|4595.3|4602|4596|4602.9|4596.9|4601.1|4595.1|22
1736790890000|2025-01-13 17:54:50|4601.6|4595.6|4601|4595|4601.6|4595.6|4601|4595|5
1736790900000|2025-01-13 17:55:00|4601.1|4595.1|4599.1|4593.1|4601.1|4595.1|4599.1|4593.1|16
1736790910000|2025-01-13 17:55:10|||||||||5
1736790920000|2025-01-13 17:55:20|4600.1|4594.1|4597.1|4591.1|4600.1|4594.1|4597.1|4591.1|22
1736790930000|2025-01-13 17:55:30|4597.9|4591.9|4598.1|4592.1|4599.1|4593.1|4597.9|4591.9|10
1736790940000|2025-01-13 17:55:40|4597.6|4591.6|4600|4594|4600.1|4594.1|4597.5|4591.5|13
1736790950000|2025-01-13 17:55:50|4600.1|4594.1|4599.5|4593.5|4600.1|4594.1|4599.5|4593.5|4
1736790960000|2025-01-13 17:56:00|4599.1|4593.1|4600.1|4594.1|4600.1|4594.1|4599.1|4593.1|10
1736790970000|2025-01-13 17:56:10|4600.5|4594.5|4601.1|4595.1|4601.1|4595.1|4600.5|4594.5|7
1736790980000|2025-01-13 17:56:20|4601.3|4595.3|4601.1|4595.1|4601.3|4595.3|4601.1|4595.1|5
1736790990000|2025-01-13 17:56:30|4602.5|4596.5|4603|4597|4603|4597|4602.1|4596.1|37
1736791000000|2025-01-13 17:56:40|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|25
1736791010000|2025-01-13 17:56:50|4603|4597|4603|4597|4603.1|4597.1|4603|4597|3
1736791020000|2025-01-13 17:57:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|12
1736791030000|2025-01-13 17:57:10|4602|4596|4603.1|4597.1|4603.1|4597.1|4602|4596|9
1736791040000|2025-01-13 17:57:20|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|11
1736791050000|2025-01-13 17:57:30|4603.5|4597.5|4603.2|4597.2|4603.5|4597.5|4603.2|4597.2|14
1736791060000|2025-01-13 17:57:40|||||||||10
1736791070000|2025-01-13 17:57:50|4603.5|4597.5|4606.2|4600.2|4606.2|4600.2|4603.2|4597.2|35
1736791080000|2025-01-13 17:58:00|4605|4599|4606|4600|4606.2|4600.2|4605|4599|48
1736791090000|2025-01-13 17:58:10|4606.2|4600.2|4606.2|4600.2|4606.5|4600.5|4605.3|4599.3|40
1736791100000|2025-01-13 17:58:20|4606.5|4600.5|4607.3|4601.3|4607.3|4601.3|4606|4600|54
1736791110000|2025-01-13 17:58:30|4607.2|4601.2|4607.2|4601.2|4608.2|4602.2|4607.2|4601.2|39
1736791120000|2025-01-13 17:58:40|4608.2|4602.2|4608|4602|4609.2|4603.2|4608|4602|4
1736791130000|2025-01-13 17:58:50|4607.2|4601.2|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|18
1736791140000|2025-01-13 17:59:00|4608.5|4602.5|4608.2|4602.2|4609.9|4603.9|4608.2|4602.2|21
1736791150000|2025-01-13 17:59:10|4608.9|4602.9|4608.2|4602.2|4608.9|4602.9|4607|4601|41
1736791160000|2025-01-13 17:59:20|4608.5|4602.5|4608.9|4602.9|4609|4603|4608.5|4602.5|7
1736791170000|2025-01-13 17:59:30|4608.2|4602.2|4608.2|4602.2|4608.5|4602.5|4607.2|4601.2|17
1736791180000|2025-01-13 17:59:40|4608.9|4602.9|4612.2|4606.2|4612.2|4606.2|4608.9|4602.9|90
1736791190000|2025-01-13 17:59:50|4611.2|4605.2|4613|4607|4613|4607|4610.8|4604.8|61
1736791200000|2025-01-13 18:00:00|4612.2|4606.2|4611.5|4605.5|4613|4607|4611.2|4605.2|68
1736791210000|2025-01-13 18:00:10|4611.2|4605.2|4611|4605|4612|4606|4610.3|4604.3|44
1736791220000|2025-01-13 18:00:20|4611.2|4605.2|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|5
1736791230000|2025-01-13 18:00:30|4612|4606|4612|4606|4612.5|4606.5|4612|4606|13
1736791240000|2025-01-13 18:00:40|4612.2|4606.2|4609.2|4603.2|4612.2|4606.2|4609.2|4603.2|18
1736791250000|2025-01-13 18:00:50|4609|4603|4608.2|4602.2|4609|4603|4608|4602|13
1736791260000|2025-01-13 18:01:00|4608.5|4602.5|4609|4603|4609|4603|4608.5|4602.5|7
1736791270000|2025-01-13 18:01:10|4609.2|4603.2|4610|4604|4610.2|4604.2|4609.2|4603.2|12
1736791280000|2025-01-13 18:01:20|4610.2|4604.2|4609.8|4603.8|4610.2|4604.2|4609|4603|53
1736791290000|2025-01-13 18:01:30|4609.7|4603.7|4609.7|4603.7|4609.8|4603.8|4609.7|4603.7|5
1736791300000|2025-01-13 18:01:40|4610|4604|4611.5|4605.5|4611.5|4605.5|4609.7|4603.7|6
1736791310000|2025-01-13 18:01:50|4611.2|4605.2|4610.2|4604.2|4611.7|4605.7|4610.2|4604.2|19
1736791320000|2025-01-13 18:02:00|4610|4604|4609.7|4603.7|4610.2|4604.2|4609.2|4603.2|12
1736791330000|2025-01-13 18:02:10|4610.2|4604.2|4610|4604|4610.2|4604.2|4609.5|4603.5|10
1736791340000|2025-01-13 18:02:20|4610.2|4604.2|4611|4605|4611.7|4605.7|4610.2|4604.2|19
1736791350000|2025-01-13 18:02:30|4610.3|4604.3|4610.5|4604.5|4611.2|4605.2|4610.2|4604.2|17
1736791360000|2025-01-13 18:02:40|4610.2|4604.2|4610.2|4604.2|4610.5|4604.5|4610|4604|7
1736791370000|2025-01-13 18:02:50|4610|4604|4610.5|4604.5|4610.9|4604.9|4610|4604|11
1736791380000|2025-01-13 18:03:00|4610.2|4604.2|4610|4604|4610.5|4604.5|4610|4604|4
1736791390000|2025-01-13 18:03:10|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|6
1736791400000|2025-01-13 18:03:20|4610.9|4604.9|4610.2|4604.2|4610.9|4604.9|4610.2|4604.2|4
1736791410000|2025-01-13 18:03:30|4609.8|4603.8|4610.2|4604.2|4611.2|4605.2|4609.7|4603.7|40
1736791420000|2025-01-13 18:03:40|4610.3|4604.3|4611.2|4605.2|4611.2|4605.2|4610.3|4604.3|9
1736791430000|2025-01-13 18:03:50|4612.2|4606.2|4612|4606|4612.2|4606.2|4611.7|4605.7|6
1736791440000|2025-01-13 18:04:00|4611.7|4605.7|4611|4605|4612|4606|4610.2|4604.2|24
1736791450000|2025-01-13 18:04:10|4610.5|4604.5|4608|4602|4610.7|4604.7|4608|4602|27
1736791460000|2025-01-13 18:04:20|4608.2|4602.2|4608|4602|4609|4603|4608|4602|8
1736791470000|2025-01-13 18:04:30|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|4
1736791480000|2025-01-13 18:04:40|||||||||8
1736791490000|2025-01-13 18:04:50|4607.5|4601.5|4607.5|4601.5|4607.7|4601.7|4607.2|4601.2|10
1736791500000|2025-01-13 18:05:00|4607.2|4601.2|4608|4602|4608|4602|4605.2|4599.2|13
1736791510000|2025-01-13 18:05:10|4608.5|4602.5|4608.2|4602.2|4608.5|4602.5|4608|4602|9
1736791520000|2025-01-13 18:05:20|4608.5|4602.5|4609|4603|4609.2|4603.2|4608.5|4602.5|6
1736791530000|2025-01-13 18:05:30|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|20
1736791540000|2025-01-13 18:05:40|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|6
1736791550000|2025-01-13 18:05:50|4608.3|4602.3|4608.2|4602.2|4608.3|4602.3|4608.2|4602.2|31
1736791560000|2025-01-13 18:06:00|4608|4602|4606.7|4600.7|4608.2|4602.2|4606.2|4600.2|12
1736791570000|2025-01-13 18:06:10|4606.5|4600.5|4608|4602|4608|4602|4606.2|4600.2|4
1736791580000|2025-01-13 18:06:20|4608.2|4602.2|4610.2|4604.2|4610.5|4604.5|4608.2|4602.2|23
1736791590000|2025-01-13 18:06:30|4609.2|4603.2|4611|4605|4611|4605|4609.2|4603.2|24
1736791600000|2025-01-13 18:06:40|4610.3|4604.3|4609.2|4603.2|4610.3|4604.3|4609.2|4603.2|22
1736791610000|2025-01-13 18:06:50|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|5
1736791620000|2025-01-13 18:07:00|4610|4604|4609.2|4603.2|4610|4604|4609.2|4603.2|14
1736791630000|2025-01-13 18:07:10|||||||||8
1736791640000|2025-01-13 18:07:20|4609|4603|4608|4602|4609|4603|4608|4602|14
1736791650000|2025-01-13 18:07:30|4608.2|4602.2|4609|4603|4610|4604|4608|4602|9
1736791660000|2025-01-13 18:07:40|4609.2|4603.2|4609.5|4603.5|4609.5|4603.5|4609.2|4603.2|11
1736791670000|2025-01-13 18:07:50|4609.9|4603.9|4609|4603|4609.9|4603.9|4609|4603|4
1736791680000|2025-01-13 18:08:00|4608.2|4602.2|4608|4602|4608.2|4602.2|4608|4602|23
1736791690000|2025-01-13 18:08:10|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4606|4600|28
1736791700000|2025-01-13 18:08:20|||||||||4
1736791710000|2025-01-13 18:08:30|||||||||7
1736791720000|2025-01-13 18:08:40|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|18
1736791730000|2025-01-13 18:08:50|4606.9|4600.9|4608.5|4602.5|4608.7|4602.7|4606.7|4600.7|7
1736791740000|2025-01-13 18:09:00|4608.2|4602.2|4608.2|4602.2|4608.5|4602.5|4608.2|4602.2|8
1736791750000|2025-01-13 18:09:10|4608.5|4602.5|4609.2|4603.2|4609.2|4603.2|4608.5|4602.5|10
1736791760000|2025-01-13 18:09:20|4609|4603|4609|4603|4609|4603|4609|4603|2
1736791770000|2025-01-13 18:09:30|4608.9|4602.9|4609.5|4603.5|4609.9|4603.9|4608.9|4602.9|26
1736791780000|2025-01-13 18:09:40|4609.4|4603.4|4609|4603|4609.5|4603.5|4608.2|4602.2|19
1736791790000|2025-01-13 18:09:50|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4
1736791800000|2025-01-13 18:10:00|4609|4603|4609.2|4603.2|4609.2|4603.2|4609|4603|9
1736791810000|2025-01-13 18:10:10|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|4
1736791820000|2025-01-13 18:10:20|4608.2|4602.2|4608|4602|4608.2|4602.2|4607|4601|51
1736791830000|2025-01-13 18:10:30|4609|4603|4610|4604|4610.2|4604.2|4609|4603|15
1736791840000|2025-01-13 18:10:40|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609|4603|9
1736791850000|2025-01-13 18:10:50|4609.5|4603.5|4610.2|4604.2|4610.2|4604.2|4609.5|4603.5|7
1736791860000|2025-01-13 18:11:00|4610|4604|4610|4604|4610.2|4604.2|4610|4604|17
1736791870000|2025-01-13 18:11:10|4609.3|4603.3|4610.5|4604.5|4611.2|4605.2|4609.3|4603.3|34
1736791880000|2025-01-13 18:11:20|4610.2|4604.2|4610|4604|4610.5|4604.5|4610|4604|6
1736791890000|2025-01-13 18:11:30|4610.2|4604.2|4610.2|4604.2|4610.4|4604.4|4610|4604|8
1736791900000|2025-01-13 18:11:40|4610|4604|4610.5|4604.5|4610.5|4604.5|4610|4604|12
1736791910000|2025-01-13 18:11:50|4611|4605|4611|4605|4611|4605|4611|4605|3
1736791920000|2025-01-13 18:12:00|||||||||10
1736791930000|2025-01-13 18:12:10|||||||||7
1736791940000|2025-01-13 18:12:20|||||||||6
1736791950000|2025-01-13 18:12:30|||||||||5
1736791960000|2025-01-13 18:12:40|4610.2|4604.2|4611|4605|4611|4605|4610.2|4604.2|28
1736791970000|2025-01-13 18:12:50|4608.7|4602.7|4609|4603|4609|4603|4608.7|4602.7|121
1736791980000|2025-01-13 18:13:00|4609.2|4603.2|4609|4603|4609.2|4603.2|4609|4603|4
1736791990000|2025-01-13 18:13:10|4608.2|4602.2|4608.2|4602.2|4609|4603|4608|4602|16
1736792000000|2025-01-13 18:13:20|4609|4603|4608.2|4602.2|4609|4603|4608|4602|15
1736792010000|2025-01-13 18:13:30|4608|4602|4608.2|4602.2|4608.2|4602.2|4608|4602|6
1736792020000|2025-01-13 18:13:40|4608|4602|4609|4603|4609|4603|4607.3|4601.3|13
1736792030000|2025-01-13 18:13:50|||||||||6
1736792040000|2025-01-13 18:14:00|4608.2|4602.2|4608|4602|4609|4603|4606.5|4600.5|42
1736792050000|2025-01-13 18:14:10|4608.2|4602.2|4609.2|4603.2|4609.2|4603.2|4608|4602|16
1736792060000|2025-01-13 18:14:20|4609.5|4603.5|4611|4605|4611|4605|4609.5|4603.5|11
1736792070000|2025-01-13 18:14:30|4612.2|4606.2|4612|4606|4612.2|4606.2|4612|4606|32
1736792080000|2025-01-13 18:14:40|||||||||6
1736792090000|2025-01-13 18:14:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|5
1736792100000|2025-01-13 18:15:00|4611.2|4605.2|4611|4605|4611.8|4605.8|4611|4605|10
1736792110000|2025-01-13 18:15:10|4611.2|4605.2|4611|4605|4611.2|4605.2|4611|4605|6
1736792120000|2025-01-13 18:15:20|4611.2|4605.2|4612.2|4606.2|4614|4608|4611.2|4605.2|46
1736792130000|2025-01-13 18:15:30|4612|4606|4612.2|4606.2|4613|4607|4611.7|4605.7|14
1736792140000|2025-01-13 18:15:40|4613|4607|4612.7|4606.7|4613.2|4607.2|4612.3|4606.3|21
1736792150000|2025-01-13 18:15:50|4613|4607|4613|4607|4613|4607|4613|4607|2
1736792160000|2025-01-13 18:16:00|4612.3|4606.3|4612.5|4606.5|4613|4607|4612.2|4606.2|14
1736792170000|2025-01-13 18:16:10|4612.2|4606.2|4612.2|4606.2|4613|4607|4612|4606|20
1736792180000|2025-01-13 18:16:20|4612.3|4606.3|4613.2|4607.2|4614|4608|4612.3|4606.3|19
1736792190000|2025-01-13 18:16:30|4613.3|4607.3|4613.2|4607.2|4613.3|4607.3|4613|4607|1
1736792200000|2025-01-13 18:16:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|28
1736792210000|2025-01-13 18:16:50|||||||||10
1736792220000|2025-01-13 18:17:00|4613.2|4607.2|4612|4606|4613.2|4607.2|4612|4606|36
1736792230000|2025-01-13 18:17:10|4611.3|4605.3|4611.2|4605.2|4612|4606|4610.5|4604.5|32
1736792240000|2025-01-13 18:17:20|||||||||5
1736792250000|2025-01-13 18:17:30|4610.3|4604.3|4611|4605|4611.2|4605.2|4610.2|4604.2|46
1736792260000|2025-01-13 18:17:40|4611.2|4605.2|4610|4604|4611.2|4605.2|4610|4604|22
1736792270000|2025-01-13 18:17:50|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610|4604|1
1736792280000|2025-01-13 18:18:00|4610|4604|4609|4603|4610|4604|4608.7|4602.7|15
1736792290000|2025-01-13 18:18:10|4609.2|4603.2|4612.2|4606.2|4612.2|4606.2|4609|4603|12
1736792300000|2025-01-13 18:18:20|||||||||2
1736792310000|2025-01-13 18:18:30|||||||||1
1736792320000|2025-01-13 18:18:40|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|2
1736792330000|2025-01-13 18:18:50|4612.3|4606.3|4612.7|4606.7|4612.7|4606.7|4612.3|4606.3|12
1736792340000|2025-01-13 18:19:00|4612.3|4606.3|4613.2|4607.2|4613.2|4607.2|4612.3|4606.3|10
1736792350000|2025-01-13 18:19:10|||||||||8
1736792360000|2025-01-13 18:19:20|4613.3|4607.3|4613.2|4607.2|4613.3|4607.3|4613.2|4607.2|58
1736792370000|2025-01-13 18:19:30|4612.3|4606.3|4611.3|4605.3|4613|4607|4611.3|4605.3|37
1736792380000|2025-01-13 18:19:40|4611.2|4605.2|4611.2|4605.2|4611.8|4605.8|4611.2|4605.2|11
1736792390000|2025-01-13 18:19:50|4611.3|4605.3|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|5
1736792400000|2025-01-13 18:20:00|4612.9|4606.9|4613.3|4607.3|4613.3|4607.3|4612.9|4606.9|26
1736792410000|2025-01-13 18:20:10|4613.2|4607.2|4614.2|4608.2|4614.8|4608.8|4613.2|4607.2|69
1736792420000|2025-01-13 18:20:20|4614.3|4608.3|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|10
1736792430000|2025-01-13 18:20:30|4615.3|4609.3|4615.2|4609.2|4615.3|4609.3|4615.2|4609.2|16
1736792440000|2025-01-13 18:20:40|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|9
1736792450000|2025-01-13 18:20:50|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|11
1736792460000|2025-01-13 18:21:00|4615.9|4609.9|4615.2|4609.2|4615.9|4609.9|4615.2|4609.2|16
1736792470000|2025-01-13 18:21:10|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|9
1736792480000|2025-01-13 18:21:20|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|14
1736792490000|2025-01-13 18:21:30|4614.4|4608.4|4614.2|4608.2|4614.4|4608.4|4614.2|4608.2|54
1736792500000|2025-01-13 18:21:40|4614.5|4608.5|4618.2|4612.2|4618.2|4612.2|4614.5|4608.5|97
1736792510000|2025-01-13 18:21:50|4618|4612|4617.7|4611.7|4618|4612|4617.3|4611.3|21
1736792520000|2025-01-13 18:22:00|4617.3|4611.3|4617.7|4611.7|4617.7|4611.7|4617.3|4611.3|3
1736792530000|2025-01-13 18:22:10|4617.3|4611.3|4618.2|4612.2|4618.2|4612.2|4617.3|4611.3|11
1736792540000|2025-01-13 18:22:20|4618.3|4612.3|4618|4612|4618.3|4612.3|4617.6|4611.6|56
1736792550000|2025-01-13 18:22:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4617.7|4611.7|17
1736792560000|2025-01-13 18:22:40|4618|4612|4618.2|4612.2|4618.2|4612.2|4618|4612|5
1736792570000|2025-01-13 18:22:50|4618.3|4612.3|4618.2|4612.2|4618.3|4612.3|4618.2|4612.2|101
1736792580000|2025-01-13 18:23:00|4618|4612|4616.3|4610.3|4618|4612|4616.2|4610.2|14
1736792590000|2025-01-13 18:23:10|4616.2|4610.2|4617|4611|4617.7|4611.7|4615.5|4609.5|14
1736792600000|2025-01-13 18:23:20|4616.2|4610.2|4616|4610|4616.2|4610.2|4616|4610|7
1736792610000|2025-01-13 18:23:30|4615.3|4609.3|4618.2|4612.2|4618.2|4612.2|4615.3|4609.3|26
1736792620000|2025-01-13 18:23:40|4618|4612|4618|4612|4618.2|4612.2|4617.5|4611.5|12
1736792630000|2025-01-13 18:23:50|||||||||3
1736792640000|2025-01-13 18:24:00|4617.7|4611.7|4618.2|4612.2|4618.2|4612.2|4616.2|4610.2|39
1736792650000|2025-01-13 18:24:10|4618|4612|4620|4614|4620|4614|4617.7|4611.7|31
1736792660000|2025-01-13 18:24:20|4619.5|4613.5|4620|4614|4620|4614|4619.2|4613.2|6
1736792670000|2025-01-13 18:24:30|4619.5|4613.5|4619|4613|4619.5|4613.5|4619|4613|8
1736792680000|2025-01-13 18:24:40|4619.2|4613.2|4619.2|4613.2|4619.5|4613.5|4619.2|4613.2|6
1736792690000|2025-01-13 18:24:50|4618.2|4612.2|4618.2|4612.2|4620|4614|4618.2|4612.2|35
1736792700000|2025-01-13 18:25:00|4618.5|4612.5|4618.2|4612.2|4618.9|4612.9|4618.2|4612.2|7
1736792710000|2025-01-13 18:25:10|4617.9|4611.9|4617.5|4611.5|4617.9|4611.9|4617.2|4611.2|11
1736792720000|2025-01-13 18:25:20|4617.7|4611.7|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|9
1736792730000|2025-01-13 18:25:30|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|2
1736792740000|2025-01-13 18:25:40|4618.9|4612.9|4622.7|4616.7|4622.7|4616.7|4618|4612|354
1736792750000|2025-01-13 18:25:50|4624.6|4618.6|4625.2|4619.2|4627.4|4621.4|4624.6|4618.6|80
1736792760000|2025-01-13 18:26:00|4624.9|4618.9|4626.7|4620.7|4626.7|4620.7|4624.9|4618.9|7
1736792770000|2025-01-13 18:26:10|4626.9|4620.9|4626.9|4620.9|4627.7|4621.7|4626.9|4620.9|33
1736792780000|2025-01-13 18:26:20|4627.2|4621.2|4627.2|4621.2|4627.7|4621.7|4626.9|4620.9|18
1736792790000|2025-01-13 18:26:30|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|12
1736792800000|2025-01-13 18:26:40|4626.2|4620.2|4627.2|4621.2|4627.2|4621.2|4625.9|4619.9|45
1736792810000|2025-01-13 18:26:50|4626.9|4620.9|4627.7|4621.7|4627.7|4621.7|4626.7|4620.7|3
1736792820000|2025-01-13 18:27:00|||||||||14
1736792830000|2025-01-13 18:27:10|||||||||26
1736792840000|2025-01-13 18:27:20|4628.7|4622.7|4627.7|4621.7|4628.7|4622.7|4627.7|4621.7|20
1736792850000|2025-01-13 18:27:30|4628.5|4622.5|4628.7|4622.7|4628.7|4622.7|4628.5|4622.5|11
1736792860000|2025-01-13 18:27:40|4628.2|4622.2|4627.9|4621.9|4628.7|4622.7|4627.9|4621.9|6
1736792870000|2025-01-13 18:27:50|4627.7|4621.7|4628.2|4622.2|4628.2|4622.2|4627.7|4621.7|14
1736792880000|2025-01-13 18:28:00|4627.9|4621.9|4627.9|4621.9|4628.7|4622.7|4627.9|4621.9|6
1736792890000|2025-01-13 18:28:10|4627.6|4621.6|4626.9|4620.9|4627.6|4621.6|4626.9|4620.9|18
1736792900000|2025-01-13 18:28:20|4625.9|4619.9|4625.2|4619.2|4625.9|4619.9|4624.2|4618.2|25
1736792910000|2025-01-13 18:28:30|4625.4|4619.4|4625.9|4619.9|4625.9|4619.9|4625.4|4619.4|10
1736792920000|2025-01-13 18:28:40|4626.2|4620.2|4625.9|4619.9|4626.7|4620.7|4625.9|4619.9|25
1736792930000|2025-01-13 18:28:50|4625.7|4619.7|4625.9|4619.9|4626.2|4620.2|4625.7|4619.7|4
1736792940000|2025-01-13 18:29:00|4626.2|4620.2|4625.9|4619.9|4626.2|4620.2|4625.9|4619.9|5
1736792950000|2025-01-13 18:29:10|4626.2|4620.2|4625.4|4619.4|4626.2|4620.2|4624.9|4618.9|17
1736792960000|2025-01-13 18:29:20|4625.2|4619.2|4625.2|4619.2|4625.7|4619.7|4625|4619|18
1736792970000|2025-01-13 18:29:30|4625.6|4619.6|4626.9|4620.9|4626.9|4620.9|4624.2|4618.2|32
1736792980000|2025-01-13 18:29:40|4626.7|4620.7|4626.7|4620.7|4626.9|4620.9|4625.2|4619.2|71
1736792990000|2025-01-13 18:29:50|4626.9|4620.9|4628|4622|4628.9|4622.9|4626.7|4620.7|88
1736793000000|2025-01-13 18:30:00|4627.9|4621.9|4626.9|4620.9|4628|4622|4626.7|4620.7|20
1736793010000|2025-01-13 18:30:10|4626.7|4620.7|4626.7|4620.7|4626.9|4620.9|4626.7|4620.7|8
1736793020000|2025-01-13 18:30:20|4625.9|4619.9|4626.7|4620.7|4626.9|4620.9|4625.7|4619.7|24
1736793030000|2025-01-13 18:30:30|4625.9|4619.9|4624.7|4618.7|4625.9|4619.9|4624.7|4618.7|19
1736793040000|2025-01-13 18:30:40|4623.9|4617.9|4622.9|4616.9|4626.7|4620.7|4622.7|4616.7|108
1736793050000|2025-01-13 18:30:50|4622.7|4616.7|4623.9|4617.9|4623.9|4617.9|4622.7|4616.7|2
1736793060000|2025-01-13 18:31:00|4624.2|4618.2|4624.9|4618.9|4625.9|4619.9|4624.2|4618.2|11
1736793070000|2025-01-13 18:31:10|4624.7|4618.7|4622.9|4616.9|4624.9|4618.9|4622.9|4616.9|34
1736793080000|2025-01-13 18:31:20|4623.6|4617.6|4623.7|4617.7|4624.9|4618.9|4623.6|4617.6|16
1736793090000|2025-01-13 18:31:30|4623.9|4617.9|4624.9|4618.9|4624.9|4618.9|4623.7|4617.7|12
1736793100000|2025-01-13 18:31:40|4625.2|4619.2|4623.7|4617.7|4626.9|4620.9|4623.7|4617.7|26
1736793110000|2025-01-13 18:31:50|4623.9|4617.9|4621.9|4615.9|4623.9|4617.9|4619.9|4613.9|19
1736793120000|2025-01-13 18:32:00|4622.6|4616.6|4622.9|4616.9|4622.9|4616.9|4622.2|4616.2|18
1736793130000|2025-01-13 18:32:10|4621.9|4615.9|4619.5|4613.5|4621.9|4615.9|4619.2|4613.2|31
1736793140000|2025-01-13 18:32:20|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|13
1736793150000|2025-01-13 18:32:30|4618.7|4612.7|4618.9|4612.9|4618.9|4612.9|4617.2|4611.2|35
1736793160000|2025-01-13 18:32:40|4618.7|4612.7|4621.9|4615.9|4621.9|4615.9|4618.7|4612.7|17
1736793170000|2025-01-13 18:32:50|4621.7|4615.7|4622.9|4616.9|4622.9|4616.9|4621.7|4615.7|4
1736793180000|2025-01-13 18:33:00|4623.7|4617.7|4624.9|4618.9|4624.9|4618.9|4623.7|4617.7|21
1736793190000|2025-01-13 18:33:10|4624.7|4618.7|4623.7|4617.7|4624.7|4618.7|4623.7|4617.7|42
1736793200000|2025-01-13 18:33:20|4623.9|4617.9|4623.7|4617.7|4623.9|4617.9|4623.7|4617.7|1
1736793210000|2025-01-13 18:33:30|4622.9|4616.9|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|17
1736793220000|2025-01-13 18:33:40|4624.9|4618.9|4625.7|4619.7|4625.9|4619.9|4624.9|4618.9|8
1736793230000|2025-01-13 18:33:50|4626.5|4620.5|4625.9|4619.9|4627.7|4621.7|4625.9|4619.9|37
1736793240000|2025-01-13 18:34:00|4625.7|4619.7|4623.7|4617.7|4626.7|4620.7|4623.7|4617.7|37
1736793250000|2025-01-13 18:34:10|4623.9|4617.9|4621.7|4615.7|4624.9|4618.9|4621.7|4615.7|20
1736793260000|2025-01-13 18:34:20|4621.9|4615.9|4622.7|4616.7|4622.9|4616.9|4620.9|4614.9|19
1736793270000|2025-01-13 18:34:30|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|4
1736793280000|2025-01-13 18:34:40|4621.9|4615.9|4621.9|4615.9|4622.4|4616.4|4620.9|4614.9|11
1736793290000|2025-01-13 18:34:50|4622.9|4616.9|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|5
1736793300000|2025-01-13 18:35:00|4622.2|4616.2|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|8
1736793310000|2025-01-13 18:35:10|4622.4|4616.4|4620.4|4614.4|4622.4|4616.4|4619.9|4613.9|17
1736793320000|2025-01-13 18:35:20|4620|4614|4617.9|4611.9|4620|4614|4617.9|4611.9|34
1736793330000|2025-01-13 18:35:30|4618|4612|4616.9|4610.9|4618|4612|4615.9|4609.9|16
1736793340000|2025-01-13 18:35:40|4616.5|4610.5|4618.7|4612.7|4618.7|4612.7|4616.5|4610.5|29
1736793350000|2025-01-13 18:35:50|4618.4|4612.4|4617.7|4611.7|4618.7|4612.7|4617.2|4611.2|10
1736793360000|2025-01-13 18:36:00|4617.9|4611.9|4617.2|4611.2|4617.9|4611.9|4617.2|4611.2|5
1736793370000|2025-01-13 18:36:10|4617.6|4611.6|4617.7|4611.7|4617.7|4611.7|4617.6|4611.6|1
1736793380000|2025-01-13 18:36:20|4617.4|4611.4|4617.2|4611.2|4617.7|4611.7|4617.2|4611.2|15
1736793390000|2025-01-13 18:36:30|4617.1|4611.1|4614.4|4608.4|4617.1|4611.1|4614|4608|12
1736793400000|2025-01-13 18:36:40|4614|4608|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|20
1736793410000|2025-01-13 18:36:50|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.6|4609.6|30
1736793420000|2025-01-13 18:37:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|5
1736793430000|2025-01-13 18:37:10|4613.5|4607.5|4611.9|4605.9|4614|4608|4610.9|4604.9|20
1736793440000|2025-01-13 18:37:20|4612|4606|4612.9|4606.9|4613.9|4607.9|4611.4|4605.4|21
1736793450000|2025-01-13 18:37:30|4613.9|4607.9|4610.5|4604.5|4613.9|4607.9|4610.4|4604.4|51
1736793460000|2025-01-13 18:37:40|4610.9|4604.9|4611.2|4605.2|4611.9|4605.9|4610.9|4604.9|47
1736793470000|2025-01-13 18:37:50|4610.7|4604.7|4610.9|4604.9|4610.9|4604.9|4610.7|4604.7|5
1736793480000|2025-01-13 18:38:00|4611.2|4605.2|4611.4|4605.4|4611.9|4605.9|4610.9|4604.9|13
1736793490000|2025-01-13 18:38:10|4611|4605|4610.9|4604.9|4611|4605|4609.9|4603.9|39
1736793500000|2025-01-13 18:38:20|4610.7|4604.7|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|8
1736793510000|2025-01-13 18:38:30|||||||||12
1736793520000|2025-01-13 18:38:40|4610|4604|4611|4605|4611.5|4605.5|4610|4604|16
1736793530000|2025-01-13 18:38:50|4611.7|4605.7|4611.9|4605.9|4611.9|4605.9|4610.5|4604.5|27
1736793540000|2025-01-13 18:39:00|4611|4605|4607.2|4601.2|4611.4|4605.4|4607.2|4601.2|341
1736793550000|2025-01-13 18:39:10|4607.3|4601.3|4607.2|4601.2|4608.7|4602.7|4606.2|4600.2|29
1736793560000|2025-01-13 18:39:20|4607.5|4601.5|4609.2|4603.2|4610.5|4604.5|4607.5|4601.5|85
1736793570000|2025-01-13 18:39:30|4610|4604|4609|4603|4610|4604|4609|4603|9
1736793580000|2025-01-13 18:39:40|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|7
1736793590000|2025-01-13 18:39:50|4608.8|4602.8|4607.7|4601.7|4608.8|4602.8|4607.2|4601.2|18
1736793600000|2025-01-13 18:40:00|4607.5|4601.5|4607.2|4601.2|4607.5|4601.5|4607.2|4601.2|2
1736793610000|2025-01-13 18:40:10|4607.5|4601.5|4607.5|4601.5|4607.9|4601.9|4607.2|4601.2|9
1736793620000|2025-01-13 18:40:20|4607.7|4601.7|4606.2|4600.2|4607.7|4601.7|4606.2|4600.2|12
1736793630000|2025-01-13 18:40:30|4606|4600|4606|4600|4607|4601|4605|4599|11
1736793640000|2025-01-13 18:40:40|4605.5|4599.5|4606.5|4600.5|4606.5|4600.5|4605.5|4599.5|17
1736793650000|2025-01-13 18:40:50|4607|4601|4608|4602|4608|4602|4607|4601|5
1736793660000|2025-01-13 18:41:00|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|10
1736793670000|2025-01-13 18:41:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4
1736793680000|2025-01-13 18:41:20|4608.9|4602.9|4607|4601|4609|4603|4607|4601|15
1736793690000|2025-01-13 18:41:30|4607.2|4601.2|4605|4599|4607.2|4601.2|4605|4599|25
1736793700000|2025-01-13 18:41:40|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4604|4598|27
1736793710000|2025-01-13 18:41:50|4605.3|4599.3|4606.2|4600.2|4607|4601|4605|4599|42
1736793720000|2025-01-13 18:42:00|4606.7|4600.7|4606.2|4600.2|4607.2|4601.2|4606.2|4600.2|18
1736793730000|2025-01-13 18:42:10|4606.3|4600.3|4607|4601|4607|4601|4606.3|4600.3|5
1736793740000|2025-01-13 18:42:20|4608|4602|4607.2|4601.2|4608|4602|4607.2|4601.2|21
1736793750000|2025-01-13 18:42:30|4607.3|4601.3|4607.2|4601.2|4608|4602|4607.2|4601.2|10
1736793760000|2025-01-13 18:42:40|4607|4601|4607.2|4601.2|4607.7|4601.7|4607|4601|4
1736793770000|2025-01-13 18:42:50|4607.3|4601.3|4606.2|4600.2|4607.3|4601.3|4606|4600|17
1736793780000|2025-01-13 18:43:00|4606|4600|4606.2|4600.2|4606.2|4600.2|4606|4600|11
1736793790000|2025-01-13 18:43:10|4607.2|4601.2|4607|4601|4607.2|4601.2|4607|4601|9
1736793800000|2025-01-13 18:43:20|4607.2|4601.2|4607.7|4601.7|4607.8|4601.8|4607|4601|13
1736793810000|2025-01-13 18:43:30|4607.3|4601.3|4607.2|4601.2|4607.3|4601.3|4607|4601|2
1736793820000|2025-01-13 18:43:40|4607.5|4601.5|4607.2|4601.2|4607.5|4601.5|4607|4601|3
1736793830000|2025-01-13 18:43:50|4607.5|4601.5|4607.2|4601.2|4607.9|4601.9|4607.2|4601.2|3
1736793840000|2025-01-13 18:44:00|4608|4602|4606.2|4600.2|4608|4602|4606|4600|11
1736793850000|2025-01-13 18:44:10|4606|4600|4607|4601|4607|4601|4606|4600|12
1736793860000|2025-01-13 18:44:20|4607.2|4601.2|4607.5|4601.5|4608|4602|4607|4601|15
1736793870000|2025-01-13 18:44:30|4608|4602|4608.2|4602.2|4608.2|4602.2|4607|4601|96
1736793880000|2025-01-13 18:44:40|4608.3|4602.3|4608|4602|4608.3|4602.3|4608|4602|50
1736793890000|2025-01-13 18:44:50|4607.9|4601.9|4610.2|4604.2|4610.2|4604.2|4607|4601|34
1736793900000|2025-01-13 18:45:00|4609.2|4603.2|4606.5|4600.5|4609.2|4603.2|4606.2|4600.2|28
1736793910000|2025-01-13 18:45:10|4606.2|4600.2|4607.2|4601.2|4607.2|4601.2|4606.2|4600.2|17
1736793920000|2025-01-13 18:45:20|4607.3|4601.3|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|6
1736793930000|2025-01-13 18:45:30|4608|4602|4607|4601|4608|4602|4607|4601|13
1736793940000|2025-01-13 18:45:40|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607|4601|4
1736793950000|2025-01-13 18:45:50|4607|4601|4607|4601|4608|4602|4606.2|4600.2|32
1736793960000|2025-01-13 18:46:00|4607.2|4601.2|4607.5|4601.5|4608.2|4602.2|4607.2|4601.2|18
1736793970000|2025-01-13 18:46:10|4607.2|4601.2|4605|4599|4607.2|4601.2|4605|4599|18
1736793980000|2025-01-13 18:46:20|4603|4597|4603.2|4597.2|4603.2|4597.2|4603|4597|18
1736793990000|2025-01-13 18:46:30|4603|4597|4602|4596|4603|4597|4601.2|4595.2|22
1736794000000|2025-01-13 18:46:40|4602.2|4596.2|4601|4595|4602.2|4596.2|4601|4595|7
1736794010000|2025-01-13 18:46:50|4601.2|4595.2|4601.5|4595.5|4601.7|4595.7|4601|4595|10
1736794020000|2025-01-13 18:47:00|4601.9|4595.9|4602|4596|4602|4596|4601.9|4595.9|25
1736794030000|2025-01-13 18:47:10|4602.2|4596.2|4606.2|4600.2|4606.2|4600.2|4602.2|4596.2|36
1736794040000|2025-01-13 18:47:20|4605.3|4599.3|4605.2|4599.2|4605.3|4599.3|4605.2|4599.2|17
1736794050000|2025-01-13 18:47:30|4606.2|4600.2|4605.2|4599.2|4606.2|4600.2|4605.2|4599.2|8
1736794060000|2025-01-13 18:47:40|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605|4599|5
1736794070000|2025-01-13 18:47:50|4605.9|4599.9|4605.5|4599.5|4606.2|4600.2|4605.2|4599.2|21
1736794080000|2025-01-13 18:48:00|4605.9|4599.9|4606.2|4600.2|4606.2|4600.2|4605.9|4599.9|8
1736794090000|2025-01-13 18:48:10|4606|4600|4606.2|4600.2|4606.2|4600.2|4606|4600|10
1736794100000|2025-01-13 18:48:20|||||||||1
1736794110000|2025-01-13 18:48:30|4606|4600|4606|4600|4606|4600|4605.5|4599.5|15
1736794120000|2025-01-13 18:48:40|4607.5|4601.5|4610.2|4604.2|4610.5|4604.5|4607.5|4601.5|12
1736794130000|2025-01-13 18:48:50|4609.3|4603.3|4609.5|4603.5|4610.2|4604.2|4609.2|4603.2|17
1736794140000|2025-01-13 18:49:00|4609.2|4603.2|4608.2|4602.2|4609.2|4603.2|4608.2|4602.2|16
1736794150000|2025-01-13 18:49:10|4609|4603|4608|4602|4609|4603|4608|4602|10
1736794160000|2025-01-13 18:49:20|4608.2|4602.2|4609|4603|4609|4603|4608|4602|12
1736794170000|2025-01-13 18:49:30|||||||||6
1736794180000|2025-01-13 18:49:40|4609.7|4603.7|4609|4603|4609.7|4603.7|4609|4603|7
1736794190000|2025-01-13 18:49:50|4610|4604|4610|4604|4610|4604|4610|4604|6
1736794200000|2025-01-13 18:50:00|4610.2|4604.2|4611|4605|4611|4605|4610.2|4604.2|5
1736794210000|2025-01-13 18:50:10|||||||||6
1736794220000|2025-01-13 18:50:20|4612|4606|4612|4606|4612|4606|4611|4605|17
1736794230000|2025-01-13 18:50:30|4611.5|4605.5|4612|4606|4612.2|4606.2|4611.3|4605.3|10
1736794240000|2025-01-13 18:50:40|4612.2|4606.2|4612|4606|4612.2|4606.2|4612|4606|0
1736794250000|2025-01-13 18:50:50|4612.7|4606.7|4613.2|4607.2|4613.7|4607.7|4612.7|4606.7|36
1736794260000|2025-01-13 18:51:00|4612.3|4606.3|4612.2|4606.2|4612.7|4606.7|4612.2|4606.2|8
1736794270000|2025-01-13 18:51:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4611.8|4605.8|25
1736794280000|2025-01-13 18:51:20|||||||||1
1736794290000|2025-01-13 18:51:30|4612.5|4606.5|4612.5|4606.5|4612.9|4606.9|4612.2|4606.2|18
1736794300000|2025-01-13 18:51:40|4612.7|4606.7|4613.2|4607.2|4613.2|4607.2|4612.2|4606.2|4
1736794310000|2025-01-13 18:51:50|4613.7|4607.7|4616.2|4610.2|4616.2|4610.2|4613.7|4607.7|27
1736794320000|2025-01-13 18:52:00|4615.3|4609.3|4613.5|4607.5|4616.2|4610.2|4613.5|4607.5|38
1736794330000|2025-01-13 18:52:10|4613.7|4607.7|4615.2|4609.2|4615.2|4609.2|4613.3|4607.3|19
1736794340000|2025-01-13 18:52:20|4615|4609|4614|4608|4615|4609|4613.2|4607.2|26
1736794350000|2025-01-13 18:52:30|4613.2|4607.2|4612.2|4606.2|4613.2|4607.2|4612.2|4606.2|10
1736794360000|2025-01-13 18:52:40|4612|4606|4611.3|4605.3|4612|4606|4611.3|4605.3|11
1736794370000|2025-01-13 18:52:50|4610|4604|4609.2|4603.2|4610.2|4604.2|4609.2|4603.2|22
1736794380000|2025-01-13 18:53:00|4608.7|4602.7|4611|4605|4611.2|4605.2|4608.7|4602.7|20
1736794390000|2025-01-13 18:53:10|4611.2|4605.2|4611.2|4605.2|4611.3|4605.3|4611.2|4605.2|3
1736794400000|2025-01-13 18:53:20|4611.3|4605.3|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|8
1736794410000|2025-01-13 18:53:30|4611.7|4605.7|4612|4606|4612|4606|4611.7|4605.7|7
1736794420000|2025-01-13 18:53:40|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1736794430000|2025-01-13 18:53:50|4611.5|4605.5|4611.2|4605.2|4611.5|4605.5|4611.2|4605.2|13
1736794440000|2025-01-13 18:54:00|4611.5|4605.5|4610.2|4604.2|4612.2|4606.2|4610.2|4604.2|29
1736794450000|2025-01-13 18:54:10|4609.2|4603.2|4608.7|4602.7|4610|4604|4608.3|4602.3|12
1736794460000|2025-01-13 18:54:20|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4607.2|4601.2|17
1736794470000|2025-01-13 18:54:30|4609.2|4603.2|4609.7|4603.7|4609.7|4603.7|4609.2|4603.2|10
1736794480000|2025-01-13 18:54:40|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609.2|4603.2|2
1736794490000|2025-01-13 18:54:50|||||||||2
1736794500000|2025-01-13 18:55:00|4609|4603|4607.2|4601.2|4609|4603|4607.2|4601.2|9
1736794510000|2025-01-13 18:55:10|4606.2|4600.2|4606.3|4600.3|4606.3|4600.3|4605.2|4599.2|20
1736794520000|2025-01-13 18:55:20|4606.2|4600.2|4605.2|4599.2|4606.2|4600.2|4605.2|4599.2|13
1736794530000|2025-01-13 18:55:30|4609.2|4603.2|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|22
1736794540000|2025-01-13 18:55:40|4611|4605|4611.7|4605.7|4611.8|4605.8|4610.2|4604.2|32
1736794550000|2025-01-13 18:55:50|4612|4606|4611.7|4605.7|4612.5|4606.5|4611.3|4605.3|10
1736794560000|2025-01-13 18:56:00|4611.3|4605.3|4608.7|4602.7|4611.3|4605.3|4608.7|4602.7|14
1736794570000|2025-01-13 18:56:10|4608.5|4602.5|4610|4604|4610|4604|4608.2|4602.2|7
1736794580000|2025-01-13 18:56:20|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736794590000|2025-01-13 18:56:30|4610|4604|4608.7|4602.7|4610|4604|4608.7|4602.7|13
1736794600000|2025-01-13 18:56:40|4608.8|4602.8|4608.2|4602.2|4609.2|4603.2|4608|4602|11
1736794610000|2025-01-13 18:56:50|4608.3|4602.3|4609|4603|4609|4603|4608.2|4602.2|4
1736794620000|2025-01-13 18:57:00|4608.7|4602.7|4608|4602|4608.7|4602.7|4608|4602|4
1736794630000|2025-01-13 18:57:10|4609|4603|4609|4603|4609.2|4603.2|4609|4603|6
1736794640000|2025-01-13 18:57:20|4609.2|4603.2|4608|4602|4609.2|4603.2|4608|4602|22
1736794650000|2025-01-13 18:57:30|4608.2|4602.2|4610|4604|4611|4605|4608.2|4602.2|15
1736794660000|2025-01-13 18:57:40|4610.2|4604.2|4611.7|4605.7|4612|4606|4609.7|4603.7|62
1736794670000|2025-01-13 18:57:50|4611.5|4605.5|4611|4605|4612|4606|4611|4605|3
1736794680000|2025-01-13 18:58:00|4611.2|4605.2|4608.2|4602.2|4611.2|4605.2|4608.2|4602.2|29
1736794690000|2025-01-13 18:58:10|4608|4602|4607.5|4601.5|4608.3|4602.3|4607.5|4601.5|14
1736794700000|2025-01-13 18:58:20|4607.7|4601.7|4611.7|4605.7|4612.2|4606.2|4607.5|4601.5|43
1736794710000|2025-01-13 18:58:30|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4609|4603|11
1736794720000|2025-01-13 18:58:40|4609.7|4603.7|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|4
1736794730000|2025-01-13 18:58:50|4611|4605|4612|4606|4612|4606|4611|4605|14
1736794740000|2025-01-13 18:59:00|4611.2|4605.2|4611.2|4605.2|4611.5|4605.5|4610.9|4604.9|17
1736794750000|2025-01-13 18:59:10|4611|4605|4610|4604|4611.2|4605.2|4610|4604|12
1736794760000|2025-01-13 18:59:20|4611|4605|4610.2|4604.2|4611|4605|4610.2|4604.2|8
1736794770000|2025-01-13 18:59:30|4610|4604|4610.2|4604.2|4610.2|4604.2|4610|4604|3
1736794780000|2025-01-13 18:59:40|4610.5|4604.5|4611.5|4605.5|4611.5|4605.5|4610.5|4604.5|8
1736794790000|2025-01-13 18:59:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|3
1736794800000|2025-01-13 19:00:00|4613|4607|4615.2|4609.2|4616|4610|4613|4607|41
1736794810000|2025-01-13 19:00:10|4615|4609|4613.2|4607.2|4615|4609|4613|4607|23
1736794820000|2025-01-13 19:00:20|4613.5|4607.5|4614.2|4608.2|4614.9|4608.9|4613.5|4607.5|10
1736794830000|2025-01-13 19:00:30|||||||||2
1736794840000|2025-01-13 19:00:40|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|2
1736794850000|2025-01-13 19:00:50|4613|4607|4612.2|4606.2|4613.2|4607.2|4612|4606|26
1736794860000|2025-01-13 19:01:00|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4612.5|4606.5|6
1736794870000|2025-01-13 19:01:10|4614.2|4608.2|4614|4608|4615|4609|4614|4608|16
1736794880000|2025-01-13 19:01:20|4614.2|4608.2|4609.3|4603.3|4614.2|4608.2|4609.3|4603.3|42
1736794890000|2025-01-13 19:01:30|4610.2|4604.2|4609.3|4603.3|4610.5|4604.5|4609.3|4603.3|39
1736794900000|2025-01-13 19:01:40|4610.8|4604.8|4610.7|4604.7|4610.8|4604.8|4610.5|4604.5|17
1736794910000|2025-01-13 19:01:50|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4610.2|4604.2|22
1736794920000|2025-01-13 19:02:00|4609.3|4603.3|4608.2|4602.2|4609.3|4603.3|4608.2|4602.2|14
1736794930000|2025-01-13 19:02:10|4609.2|4603.2|4611.2|4605.2|4611.2|4605.2|4609.2|4603.2|7
1736794940000|2025-01-13 19:02:20|4610.7|4604.7|4610.3|4604.3|4611.2|4605.2|4610.3|4604.3|11
1736794950000|2025-01-13 19:02:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|3
1736794960000|2025-01-13 19:02:40|4610.5|4604.5|4611.2|4605.2|4611.2|4605.2|4610.2|4604.2|31
1736794970000|2025-01-13 19:02:50|4611|4605|4609.3|4603.3|4611|4605|4609.3|4603.3|11
1736794980000|2025-01-13 19:03:00|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|3
1736794990000|2025-01-13 19:03:10|4609|4603|4610|4604|4610.2|4604.2|4609|4603|16
1736795000000|2025-01-13 19:03:20|4609.8|4603.8|4609.7|4603.7|4610.2|4604.2|4609.3|4603.3|27
1736795010000|2025-01-13 19:03:30|4609.8|4603.8|4610|4604|4610|4604|4609.3|4603.3|12
1736795020000|2025-01-13 19:03:40|4610.3|4604.3|4609.3|4603.3|4610.3|4604.3|4609.3|4603.3|16
1736795030000|2025-01-13 19:03:50|4610.2|4604.2|4609.3|4603.3|4610.2|4604.2|4609.3|4603.3|7
1736795040000|2025-01-13 19:04:00|4610.2|4604.2|4608.5|4602.5|4610.2|4604.2|4607.3|4601.3|293
1736795050000|2025-01-13 19:04:10|4609.2|4603.2|4608.5|4602.5|4609.5|4603.5|4608.3|4602.3|10
1736795060000|2025-01-13 19:04:20|4608.3|4602.3|4606.8|4600.8|4608.3|4602.3|4605.5|4599.5|33
1736795070000|2025-01-13 19:04:30|4606.5|4600.5|4605.1|4599.1|4606.5|4600.5|4603.5|4597.5|59
1736795080000|2025-01-13 19:04:40|4605.5|4599.5|4604.6|4598.6|4606.1|4600.1|4603|4597|43
1736795090000|2025-01-13 19:04:50|4604.5|4598.5|4604.5|4598.5|4605.5|4599.5|4603.1|4597.1|22
1736795100000|2025-01-13 19:05:00|4604.6|4598.6|4607.3|4601.3|4607.3|4601.3|4604.6|4598.6|39
1736795110000|2025-01-13 19:05:10|4607.8|4601.8|4606.5|4600.5|4607.8|4601.8|4606.5|4600.5|6
1736795120000|2025-01-13 19:05:20|4606.6|4600.6|4607.3|4601.3|4607.5|4601.5|4606.6|4600.6|2
1736795130000|2025-01-13 19:05:30|4606.5|4600.5|4607.5|4601.5|4608.5|4602.5|4606.5|4600.5|21
1736795140000|2025-01-13 19:05:40|4607.3|4601.3|4608.5|4602.5|4608.5|4602.5|4607.3|4601.3|42
1736795150000|2025-01-13 19:05:50|4608.3|4602.3|4606.5|4600.5|4608.3|4602.3|4606.5|4600.5|26
1736795160000|2025-01-13 19:06:00|4606.6|4600.6|4607.5|4601.5|4608|4602|4606.5|4600.5|27
1736795170000|2025-01-13 19:06:10|4607.8|4601.8|4608.5|4602.5|4609|4603|4607.8|4601.8|67
1736795180000|2025-01-13 19:06:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|12
1736795190000|2025-01-13 19:06:30|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|58
1736795200000|2025-01-13 19:06:40|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1736795210000|2025-01-13 19:06:50|4608.5|4602.5|4607.6|4601.6|4608.5|4602.5|4607.6|4601.6|24
1736795220000|2025-01-13 19:07:00|4606.6|4600.6|4607.6|4601.6|4608|4602|4606.6|4600.6|12
1736795230000|2025-01-13 19:07:10|4607.5|4601.5|4608.3|4602.3|4608.3|4602.3|4607.5|4601.5|12
1736795240000|2025-01-13 19:07:20|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.3|4602.3|6
1736795250000|2025-01-13 19:07:30|4608.3|4602.3|4608.5|4602.5|4609|4603|4608.3|4602.3|37
1736795260000|2025-01-13 19:07:40|4609.3|4603.3|4609.3|4603.3|4609.6|4603.6|4608.5|4602.5|67
1736795270000|2025-01-13 19:07:50|4609.6|4603.6|4606.5|4600.5|4609.6|4603.6|4606.5|4600.5|55
1736795280000|2025-01-13 19:08:00|4607.1|4601.1|4607.6|4601.6|4607.6|4601.6|4607.1|4601.1|17
1736795290000|2025-01-13 19:08:10|4607|4601|4608.5|4602.5|4608.5|4602.5|4606.6|4600.6|18
1736795300000|2025-01-13 19:08:20|4608.6|4602.6|4609.5|4603.5|4609.5|4603.5|4608.5|4602.5|14
1736795310000|2025-01-13 19:08:30|4609.6|4603.6|4608.5|4602.5|4609.6|4603.6|4608.5|4602.5|4
1736795320000|2025-01-13 19:08:40|4608.6|4602.6|4608.5|4602.5|4609.5|4603.5|4608.5|4602.5|9
1736795330000|2025-01-13 19:08:50|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|1
1736795340000|2025-01-13 19:09:00|4609|4603|4611.3|4605.3|4611.3|4605.3|4608.5|4602.5|18
1736795350000|2025-01-13 19:09:10|||||||||6
1736795360000|2025-01-13 19:09:20|4613.3|4607.3|4612.8|4606.8|4613.8|4607.8|4612.5|4606.5|96
1736795370000|2025-01-13 19:09:30|4612.5|4606.5|4610.5|4604.5|4612.5|4606.5|4610.3|4604.3|21
1736795380000|2025-01-13 19:09:40|4610.3|4604.3|4610.5|4604.5|4610.5|4604.5|4610.3|4604.3|0
1736795390000|2025-01-13 19:09:50|4610.6|4604.6|4611|4605|4611|4605|4610.6|4604.6|5
1736795400000|2025-01-13 19:10:00|4611.3|4605.3|4611.3|4605.3|4611.5|4605.5|4610.5|4604.5|12
1736795410000|2025-01-13 19:10:10|4611|4605|4609.5|4603.5|4611|4605|4609.3|4603.3|32
1736795420000|2025-01-13 19:10:20|4609.3|4603.3|4608.5|4602.5|4609.3|4603.3|4608.3|4602.3|10
1736795430000|2025-01-13 19:10:30|4608.6|4602.6|4609.3|4603.3|4609.5|4603.5|4608.5|4602.5|17
1736795440000|2025-01-13 19:10:40|4609.5|4603.5|4610.5|4604.5|4610.5|4604.5|4608.5|4602.5|31
1736795450000|2025-01-13 19:10:50|4610.8|4604.8|4610.3|4604.3|4611.5|4605.5|4610.3|4604.3|15
1736795460000|2025-01-13 19:11:00|4611.3|4605.3|4610.5|4604.5|4611.5|4605.5|4610.3|4604.3|38
1736795470000|2025-01-13 19:11:10|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|8
1736795480000|2025-01-13 19:11:20|4612.3|4606.3|4612.3|4606.3|4613.3|4607.3|4612.3|4606.3|28
1736795490000|2025-01-13 19:11:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.3|4606.3|11
1736795500000|2025-01-13 19:11:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|31
1736795510000|2025-01-13 19:11:50|||||||||11
1736795520000|2025-01-13 19:12:00|4613.5|4607.5|4610.6|4604.6|4613.6|4607.6|4610.6|4604.6|101
1736795530000|2025-01-13 19:12:10|4611.5|4605.5|4613.3|4607.3|4613.3|4607.3|4611.5|4605.5|42
1736795540000|2025-01-13 19:12:20|4613.5|4607.5|4613|4607|4613.5|4607.5|4612.5|4606.5|48
1736795550000|2025-01-13 19:12:30|4613.3|4607.3|4614.5|4608.5|4614.5|4608.5|4613.3|4607.3|79
1736795560000|2025-01-13 19:12:40|4614.6|4608.6|4615.5|4609.5|4615.5|4609.5|4614.3|4608.3|23
1736795570000|2025-01-13 19:12:50|4615.3|4609.3|4619.3|4613.3|4619.5|4613.5|4615.3|4609.3|136
1736795580000|2025-01-13 19:13:00|4619.5|4613.5|4605.4|4599.4|4620.5|4614.5|4603.9|4597.9|665
1736795590000|2025-01-13 19:13:10|4605.3|4599.3|4607.8|4601.8|4608.8|4602.8|4605.3|4599.3|136
1736795600000|2025-01-13 19:13:20|4607.9|4601.9|4609.9|4603.9|4609.9|4603.9|4607.8|4601.8|64
1736795610000|2025-01-13 19:13:30|4610.8|4604.8|4610.9|4604.9|4610.9|4604.9|4609.8|4603.8|73
1736795620000|2025-01-13 19:13:40|4609.9|4603.9|4610.8|4604.8|4610.9|4604.9|4609.9|4603.9|50
1736795630000|2025-01-13 19:13:50|4610.9|4604.9|4611.9|4605.9|4613.9|4607.9|4610.9|4604.9|114
1736795640000|2025-01-13 19:14:00|4612.8|4606.8|4615.8|4609.8|4617.3|4611.3|4610.8|4604.8|255
1736795650000|2025-01-13 19:14:10|4615.9|4609.9|4614.8|4608.8|4615.9|4609.9|4613.9|4607.9|328
1736795660000|2025-01-13 19:14:20|4614.9|4608.9|4616.8|4610.8|4616.8|4610.8|4614.8|4608.8|169
1736795670000|2025-01-13 19:14:30|4617.3|4611.3|4615.8|4609.8|4617.6|4611.6|4615.6|4609.6|397
1736795680000|2025-01-13 19:14:40|4615.6|4609.6|4610.6|4604.6|4615.8|4609.8|4610.6|4604.6|592
1736795690000|2025-01-13 19:14:50|4610.1|4604.1|4606.8|4600.8|4610.1|4604.1|4606.6|4600.6|194
1736795700000|2025-01-13 19:15:00|4607.3|4601.3|4605.6|4599.6|4607.8|4601.8|4605.6|4599.6|67
1736795710000|2025-01-13 19:15:10|4605.8|4599.8|4606.8|4600.8|4607.3|4601.3|4605.6|4599.6|120
1736795720000|2025-01-13 19:15:20|4606.6|4600.6|4608.6|4602.6|4608.6|4602.6|4606.6|4600.6|31
1736795730000|2025-01-13 19:15:30|4607.9|4601.9|4607.1|4601.1|4607.9|4601.9|4606.9|4600.9|12
1736795740000|2025-01-13 19:15:40|4606.8|4600.8|4605.6|4599.6|4606.8|4600.8|4605.6|4599.6|47
1736795750000|2025-01-13 19:15:50|4605.8|4599.8|4607.8|4601.8|4607.8|4601.8|4605.8|4599.8|67
1736795760000|2025-01-13 19:16:00|4608.1|4602.1|4609.8|4603.8|4609.8|4603.8|4608.1|4602.1|52
1736795770000|2025-01-13 19:16:10|4609.6|4603.6|4607.3|4601.3|4609.6|4603.6|4607.3|4601.3|15
1736795780000|2025-01-13 19:16:20|4606.9|4600.9|4606.8|4600.8|4606.9|4600.9|4606.8|4600.8|9
1736795790000|2025-01-13 19:16:30|4606.9|4600.9|4606.8|4600.8|4606.9|4600.9|4606.8|4600.8|8
1736795800000|2025-01-13 19:16:40|4606.6|4600.6|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|1
1736795810000|2025-01-13 19:16:50|4606.9|4600.9|4607.1|4601.1|4607.3|4601.3|4606.8|4600.8|19
1736795820000|2025-01-13 19:17:00|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.6|4599.6|47
1736795830000|2025-01-13 19:17:10|4606.6|4600.6|4605.4|4599.4|4606.6|4600.6|4604.8|4598.8|22
1736795840000|2025-01-13 19:17:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1736795850000|2025-01-13 19:17:30|4605.4|4599.4|4604.4|4598.4|4605.4|4599.4|4604|4598|311
1736795860000|2025-01-13 19:17:40|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604|4598|2
1736795870000|2025-01-13 19:17:50|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|3
1736795880000|2025-01-13 19:18:00|4605.3|4599.3|4606.9|4600.9|4607.1|4601.1|4605.3|4599.3|7
1736795890000|2025-01-13 19:18:10|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|10
1736795900000|2025-01-13 19:18:20|4606.8|4600.8|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|13
1736795910000|2025-01-13 19:18:30|4605.6|4599.6|4604.8|4598.8|4605.6|4599.6|4604.6|4598.6|36
1736795920000|2025-01-13 19:18:40|4604.6|4598.6|4604.6|4598.6|4604.8|4598.8|4604.6|4598.6|4
1736795930000|2025-01-13 19:18:50|4603.8|4597.8|4605.8|4599.8|4605.9|4599.9|4603.8|4597.8|25
1736795940000|2025-01-13 19:19:00|4607.6|4601.6|4607.6|4601.6|4608.5|4602.5|4607.5|4601.5|7
1736795950000|2025-01-13 19:19:10|4607.5|4601.5|4605.8|4599.8|4607.5|4601.5|4605.3|4599.3|60
1736795960000|2025-01-13 19:19:20|||||||||3
1736795970000|2025-01-13 19:19:30|4605.6|4599.6|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|7
1736795980000|2025-01-13 19:19:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|11
1736795990000|2025-01-13 19:19:50|4604.1|4598.1|4605.3|4599.3|4605.3|4599.3|4603.8|4597.8|38
1736816400000|2025-01-14 01:00:00|4597.3|4591.3|4583.4|4577.4|4597.3|4591.3|4583.4|4577.4|77
1736816410000|2025-01-14 01:00:10|4583.8|4577.8|4587.8|4581.8|4589.3|4583.3|4583.4|4577.4|42
1736816420000|2025-01-14 01:00:20|4586.9|4580.9|4590.4|4584.4|4590.4|4584.4|4582.3|4576.3|28
1736816430000|2025-01-14 01:00:30|4591.1|4585.1|4588.6|4582.6|4592.3|4586.3|4587.6|4581.6|23
1736816440000|2025-01-14 01:00:40|4588.4|4582.4|4586.3|4580.3|4588.9|4582.9|4586.3|4580.3|5
1736816450000|2025-01-14 01:00:50|4585.8|4579.8|4582.4|4576.4|4585.8|4579.8|4582.4|4576.4|17
1736816460000|2025-01-14 01:01:00|4582.8|4576.8|4583.6|4577.6|4583.9|4577.9|4580.4|4574.4|31
1736816470000|2025-01-14 01:01:10|4583.4|4577.4|4582.6|4576.6|4583.9|4577.9|4581.4|4575.4|19
1736816480000|2025-01-14 01:01:20|4583.3|4577.3|4581.4|4575.4|4583.6|4577.6|4581.4|4575.4|20
1736816490000|2025-01-14 01:01:30|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4580.6|4574.6|7
1736816500000|2025-01-14 01:01:40|4581.4|4575.4|4580.3|4574.3|4581.9|4575.9|4580.3|4574.3|7
1736816510000|2025-01-14 01:01:50|4580.8|4574.8|4579.9|4573.9|4580.8|4574.8|4579.9|4573.9|5
1736816520000|2025-01-14 01:02:00|4580.4|4574.4|4583.6|4577.6|4583.6|4577.6|4580.4|4574.4|8
1736816530000|2025-01-14 01:02:10|4583.1|4577.1|4582.6|4576.6|4583.1|4577.1|4582.3|4576.3|0
1736816540000|2025-01-14 01:02:20|4583.4|4577.4|4583.6|4577.6|4584.1|4578.1|4583.4|4577.4|26
1736816550000|2025-01-14 01:02:30|4585.3|4579.3|4586.3|4580.3|4588.1|4582.1|4585.3|4579.3|15
1736816560000|2025-01-14 01:02:40|4586.4|4580.4|4584.9|4578.9|4586.4|4580.4|4584.9|4578.9|5
1736816570000|2025-01-14 01:02:50|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|3
1736816580000|2025-01-14 01:03:00|4582.3|4576.3|4583.9|4577.9|4583.9|4577.9|4582.3|4576.3|10
1736816590000|2025-01-14 01:03:10|4584.2|4578.2|4583.4|4577.4|4584.3|4578.3|4583.3|4577.3|5
1736816600000|2025-01-14 01:03:20|4583.3|4577.3|4581.6|4575.6|4583.3|4577.3|4581.6|4575.6|1
1736816610000|2025-01-14 01:03:30|4581.4|4575.4|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|0
1736816620000|2025-01-14 01:03:40|4581.4|4575.4|4579.9|4573.9|4581.6|4575.6|4579.9|4573.9|25
1736816630000|2025-01-14 01:03:50|4578.4|4572.4|4576.3|4570.3|4578.6|4572.6|4576.3|4570.3|13
1736816640000|2025-01-14 01:04:00|4575.9|4569.9|4579.9|4573.9|4579.9|4573.9|4575.1|4569.1|12
1736816650000|2025-01-14 01:04:10|4580.3|4574.3|4580.3|4574.3|4580.9|4574.9|4579.9|4573.9|10
1736816660000|2025-01-14 01:04:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|2
1736816670000|2025-01-14 01:04:30|4581.6|4575.6|4581.4|4575.4|4581.6|4575.6|4580.3|4574.3|4
1736816680000|2025-01-14 01:04:40|4581.9|4575.9|4580.6|4574.6|4581.9|4575.9|4580.2|4574.2|2
1736816690000|2025-01-14 01:04:50|4580.9|4574.9|4580.3|4574.3|4581.6|4575.6|4580.3|4574.3|2
1736816700000|2025-01-14 01:05:00|4580.4|4574.4|4584.9|4578.9|4584.9|4578.9|4580.4|4574.4|5
1736816710000|2025-01-14 01:05:10|4585.2|4579.2|4586.9|4580.9|4586.9|4580.9|4585.2|4579.2|9
1736816720000|2025-01-14 01:05:20|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4586.6|4580.6|7
1736816730000|2025-01-14 01:05:30|4587.6|4581.6|4586.3|4580.3|4587.6|4581.6|4584.4|4578.4|10
1736816740000|2025-01-14 01:05:40|4585.9|4579.9|4583.6|4577.6|4585.9|4579.9|4582.9|4576.9|5
1736816750000|2025-01-14 01:05:50|4583.3|4577.3|4582.4|4576.4|4583.3|4577.3|4581.9|4575.9|1
1736816760000|2025-01-14 01:06:00|4582.3|4576.3|4586.3|4580.3|4586.4|4580.4|4582.3|4576.3|4
1736816770000|2025-01-14 01:06:10|4585.4|4579.4|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|5
1736816780000|2025-01-14 01:06:20|4585.4|4579.4|4585.9|4579.9|4585.9|4579.9|4584.8|4578.8|1
1736816790000|2025-01-14 01:06:30|4586.4|4580.4|4585.8|4579.8|4587.4|4581.4|4585.8|4579.8|2
1736816800000|2025-01-14 01:06:40|4585.9|4579.9|4586.3|4580.3|4586.4|4580.4|4585.9|4579.9|1
1736816810000|2025-01-14 01:06:50|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|0
1736816820000|2025-01-14 01:07:00|4586.6|4580.6|4585.9|4579.9|4586.9|4580.9|4585.9|4579.9|7
1736816830000|2025-01-14 01:07:10|4586.3|4580.3|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|1
1736816840000|2025-01-14 01:07:20|4585.9|4579.9|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|4
1736816850000|2025-01-14 01:07:30|4585.4|4579.4|4583.8|4577.8|4585.9|4579.9|4583.8|4577.8|6
1736816860000|2025-01-14 01:07:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|5
1736816870000|2025-01-14 01:07:50|4583.8|4577.8|4583.3|4577.3|4583.9|4577.9|4583.3|4577.3|2
1736816880000|2025-01-14 01:08:00|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1736816900000|2025-01-14 01:08:20|4583.4|4577.4|4583.8|4577.8|4583.9|4577.9|4583.4|4577.4|1
1736816910000|2025-01-14 01:08:30|4583.9|4577.9|4582.9|4576.9|4583.9|4577.9|4582.8|4576.8|2
1736816930000|2025-01-14 01:08:50|4582.8|4576.8|4579.9|4573.9|4582.8|4576.8|4579.9|4573.9|5
1736816940000|2025-01-14 01:09:00|4580.3|4574.3|4581.8|4575.8|4581.8|4575.8|4580.3|4574.3|3
1736816950000|2025-01-14 01:09:10|4581.9|4575.9|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|5
1736816960000|2025-01-14 01:09:20|4583.9|4577.9|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|3
1736816970000|2025-01-14 01:09:30|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|4
1736816980000|2025-01-14 01:09:40|4581.9|4575.9|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|2
1736816990000|2025-01-14 01:09:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1736817000000|2025-01-14 01:10:00|4584.9|4578.9|4585.9|4579.9|4585.9|4579.9|4584.3|4578.3|3
1736817010000|2025-01-14 01:10:10|4586.3|4580.3|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|9
1736817020000|2025-01-14 01:10:20|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4585.3|4579.3|13
1736817030000|2025-01-14 01:10:30|4585.8|4579.8|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|1
1736817040000|2025-01-14 01:10:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736817050000|2025-01-14 01:10:50|||||||||1
1736817060000|2025-01-14 01:11:00|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736817070000|2025-01-14 01:11:10|4582.9|4576.9|4584.9|4578.9|4584.9|4578.9|4582.9|4576.9|6
1736817090000|2025-01-14 01:11:30|4584.4|4578.4|4583.8|4577.8|4584.4|4578.4|4583.8|4577.8|9
1736817100000|2025-01-14 01:11:40|4583.9|4577.9|4582.8|4576.8|4583.9|4577.9|4582.8|4576.8|1
1736817110000|2025-01-14 01:11:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|0
1736817120000|2025-01-14 01:12:00|4583.3|4577.3|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|1
1736817130000|2025-01-14 01:12:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|3
1736817150000|2025-01-14 01:12:30|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|2
1736817160000|2025-01-14 01:12:40|4584.6|4578.6|4584.4|4578.4|4584.6|4578.6|4584.4|4578.4|2
1736817170000|2025-01-14 01:12:50|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4584.3|4578.3|0
1736817200000|2025-01-14 01:13:20|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|2
1736817210000|2025-01-14 01:13:30|4583.6|4577.6|4583.9|4577.9|4584.3|4578.3|4582.9|4576.9|13
1736817220000|2025-01-14 01:13:40|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|3
1736817230000|2025-01-14 01:13:50|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|1
1736817240000|2025-01-14 01:14:00|4584.8|4578.8|4584.9|4578.9|4585.1|4579.1|4584.8|4578.8|8
1736817250000|2025-01-14 01:14:10|4585.1|4579.1|4584.9|4578.9|4585.1|4579.1|4584.9|4578.9|0
1736817260000|2025-01-14 01:14:20|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|2
1736817270000|2025-01-14 01:14:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|2
1736817280000|2025-01-14 01:14:40|4585.1|4579.1|4584.9|4578.9|4585.1|4579.1|4584.9|4578.9|0
1736817290000|2025-01-14 01:14:50|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4584.9|4578.9|1
1736817300000|2025-01-14 01:15:00|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736817310000|2025-01-14 01:15:10|4584.8|4578.8|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|11
1736817320000|2025-01-14 01:15:20|4584.1|4578.1|4583.9|4577.9|4584.4|4578.4|4582.9|4576.9|11
1736817330000|2025-01-14 01:15:30|4584.3|4578.3|4581.8|4575.8|4584.3|4578.3|4581.4|4575.4|3
1736817340000|2025-01-14 01:15:40|4581.9|4575.9|4579.4|4573.4|4581.9|4575.9|4579.4|4573.4|4
1736817350000|2025-01-14 01:15:50|4579.9|4573.9|4577.9|4571.9|4579.9|4573.9|4577.9|4571.9|2
1736817360000|2025-01-14 01:16:00|4578.4|4572.4|4578.4|4572.4|4578.9|4572.9|4577.9|4571.9|8
1736817370000|2025-01-14 01:16:10|4578.3|4572.3|4578.3|4572.3|4578.9|4572.9|4578.3|4572.3|2
1736817380000|2025-01-14 01:16:20|4577.9|4571.9|4575.9|4569.9|4577.9|4571.9|4575.9|4569.9|8
1736817390000|2025-01-14 01:16:30|4575.6|4569.6|4581.3|4575.3|4581.3|4575.3|4575.6|4569.6|15
1736817400000|2025-01-14 01:16:40|4580.9|4574.9|4582.9|4576.9|4582.9|4576.9|4580.9|4574.9|1
1736817410000|2025-01-14 01:16:50|4583.3|4577.3|4583.3|4577.3|4583.9|4577.9|4583.3|4577.3|0
1736817420000|2025-01-14 01:17:00|4583.4|4577.4|4584.3|4578.3|4584.8|4578.8|4583.4|4577.4|5
1736817430000|2025-01-14 01:17:10|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|1
1736817440000|2025-01-14 01:17:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736817450000|2025-01-14 01:17:30|4584.3|4578.3|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|2
1736817460000|2025-01-14 01:17:40|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|0
1736817470000|2025-01-14 01:17:50|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|3
1736817490000|2025-01-14 01:18:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|4
1736817500000|2025-01-14 01:18:20|4583.4|4577.4|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|1
1736817510000|2025-01-14 01:18:30|||||||||1
1736817530000|2025-01-14 01:18:50|4584.4|4578.4|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736817550000|2025-01-14 01:19:10|4584.4|4578.4|4584.3|4578.3|4584.9|4578.9|4584.3|4578.3|4
1736817560000|2025-01-14 01:19:20|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|0
1736817570000|2025-01-14 01:19:30|4584.6|4578.6|4584.4|4578.4|4584.6|4578.6|4584.4|4578.4|0
1736817580000|2025-01-14 01:19:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736817590000|2025-01-14 01:19:50|4583.9|4577.9|4580.4|4574.4|4583.9|4577.9|4580.3|4574.3|8
1736817600000|2025-01-14 01:20:00|4579.9|4573.9|4584.3|4578.3|4584.3|4578.3|4579.4|4573.4|4
1736817610000|2025-01-14 01:20:10|4584.6|4578.6|4584.9|4578.9|4584.9|4578.9|4584.6|4578.6|1
1736817620000|2025-01-14 01:20:20|4586.3|4580.3|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|7
1736817630000|2025-01-14 01:20:30|4585.1|4579.1|4586.4|4580.4|4586.4|4580.4|4584.3|4578.3|4
1736817640000|2025-01-14 01:20:40|4586.9|4580.9|4587.4|4581.4|4587.6|4581.6|4586.9|4580.9|3
1736817650000|2025-01-14 01:20:50|4587.8|4581.8|4588.4|4582.4|4588.6|4582.6|4587.8|4581.8|7
1736817660000|2025-01-14 01:21:00|4587.4|4581.4|4588.3|4582.3|4588.3|4582.3|4587.4|4581.4|4
1736817670000|2025-01-14 01:21:10|4587.9|4581.9|4587.4|4581.4|4588.3|4582.3|4587.3|4581.3|6
1736817680000|2025-01-14 01:21:20|4587.9|4581.9|4585.9|4579.9|4588.3|4582.3|4584.4|4578.4|50
1736817690000|2025-01-14 01:21:30|4585.2|4579.2|4585.3|4579.3|4585.3|4579.3|4585.2|4579.2|9
1736817700000|2025-01-14 01:21:40|4585.4|4579.4|4584.9|4578.9|4585.4|4579.4|4584.8|4578.8|0
1736817720000|2025-01-14 01:22:00|4585.2|4579.2|4585.4|4579.4|4585.4|4579.4|4585.2|4579.2|1
1736817730000|2025-01-14 01:22:10|4585.8|4579.8|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|0
1736817740000|2025-01-14 01:22:20|4585.9|4579.9|4585.9|4579.9|4586.4|4580.4|4585.6|4579.6|5
1736817750000|2025-01-14 01:22:30|4586.3|4580.3|4586.9|4580.9|4587|4581|4586.3|4580.3|3
1736817760000|2025-01-14 01:22:40|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4584.9|4578.9|10
1736817770000|2025-01-14 01:22:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736817780000|2025-01-14 01:23:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736817800000|2025-01-14 01:23:20|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736817810000|2025-01-14 01:23:30|4587.3|4581.3|4587.3|4581.3|4587.8|4581.8|4586.9|4580.9|5
1736817830000|2025-01-14 01:23:50|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|1
1736817840000|2025-01-14 01:24:00|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1736817850000|2025-01-14 01:24:10|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|0
1736817870000|2025-01-14 01:24:30|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|1
1736817880000|2025-01-14 01:24:40|4586.8|4580.8|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|1
1736817890000|2025-01-14 01:24:50|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.3|4581.3|0
1736817900000|2025-01-14 01:25:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|0
1736817910000|2025-01-14 01:25:10|4587.8|4581.8|4588.8|4582.8|4588.9|4582.9|4587.8|4581.8|2
1736817920000|2025-01-14 01:25:20|4588.4|4582.4|4588.3|4582.3|4588.4|4582.4|4588.3|4582.3|3
1736817930000|2025-01-14 01:25:30|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|2
1736817940000|2025-01-14 01:25:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1736817950000|2025-01-14 01:25:50|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|0
1736817970000|2025-01-14 01:26:10|4587.9|4581.9|4588.3|4582.3|4588.6|4582.6|4587.9|4581.9|10
1736817980000|2025-01-14 01:26:20|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.3|4582.3|4
1736817990000|2025-01-14 01:26:30|4588.3|4582.3|4588.3|4582.3|4588.4|4582.4|4587.9|4581.9|3
1736818000000|2025-01-14 01:26:40|4588.6|4582.6|4588.9|4582.9|4588.9|4582.9|4588.6|4582.6|0
1736818010000|2025-01-14 01:26:50|4589.9|4583.9|4588.3|4582.3|4589.9|4583.9|4587.9|4581.9|8
1736818020000|2025-01-14 01:27:00|4587.9|4581.9|4587.9|4581.9|4588.3|4582.3|4587.8|4581.8|0
1736818030000|2025-01-14 01:27:10|4587.8|4581.8|4586.4|4580.4|4587.8|4581.8|4586.4|4580.4|1
1736818040000|2025-01-14 01:27:20|4585.9|4579.9|4587.3|4581.3|4587.3|4581.3|4585.6|4579.6|3
1736818050000|2025-01-14 01:27:30|4587.9|4581.9|4587.3|4581.3|4587.9|4581.9|4587.3|4581.3|1
1736818070000|2025-01-14 01:27:50|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736818090000|2025-01-14 01:28:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736818100000|2025-01-14 01:28:20|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|1
1736818120000|2025-01-14 01:28:40|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|1
1736818130000|2025-01-14 01:28:50|4587.4|4581.4|4587.3|4581.3|4587.4|4581.4|4587.3|4581.3|0
1736818140000|2025-01-14 01:29:00|4587.6|4581.6|4588.9|4582.9|4588.9|4582.9|4587.6|4581.6|2
1736818150000|2025-01-14 01:29:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1736818170000|2025-01-14 01:29:30|4589.4|4583.4|4589.8|4583.8|4589.9|4583.9|4589.3|4583.3|0
1736818180000|2025-01-14 01:29:40|4590.3|4584.3|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|0
1736818190000|2025-01-14 01:29:50|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736818200000|2025-01-14 01:30:00|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|1
1736818210000|2025-01-14 01:30:10|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736818220000|2025-01-14 01:30:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736818230000|2025-01-14 01:30:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736818240000|2025-01-14 01:30:40|4589.9|4583.9|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1736818250000|2025-01-14 01:30:50|4589.8|4583.8|4588.9|4582.9|4589.8|4583.8|4588.9|4582.9|5
1736818260000|2025-01-14 01:31:00|4589.3|4583.3|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|2
1736818270000|2025-01-14 01:31:10|4589.3|4583.3|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|2
1736818280000|2025-01-14 01:31:20|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4587.9|4581.9|0
1736818290000|2025-01-14 01:31:30|4589.3|4583.3|4588.6|4582.6|4589.9|4583.9|4588.6|4582.6|1
1736818300000|2025-01-14 01:31:40|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|1
1736818310000|2025-01-14 01:31:50|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1736818320000|2025-01-14 01:32:00|4586.3|4580.3|4585.9|4579.9|4586.3|4580.3|4585.4|4579.4|1
1736818330000|2025-01-14 01:32:10|4585.8|4579.8|4585.3|4579.3|4585.9|4579.9|4584.3|4578.3|2
1736818350000|2025-01-14 01:32:30|4584.9|4578.9|4585.9|4579.9|4585.9|4579.9|4584.9|4578.9|0
1736818360000|2025-01-14 01:32:40|4586.3|4580.3|4584.9|4578.9|4587.3|4581.3|4584.9|4578.9|6
1736818370000|2025-01-14 01:32:50|4584.3|4578.3|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|1
1736818380000|2025-01-14 01:33:00|4584.3|4578.3|4586.4|4580.4|4586.6|4580.6|4583.9|4577.9|1
1736818390000|2025-01-14 01:33:10|4586.3|4580.3|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|0
1736818400000|2025-01-14 01:33:20|4586.6|4580.6|4588.1|4582.1|4588.1|4582.1|4586.6|4580.6|3
1736818410000|2025-01-14 01:33:30|4588.3|4582.3|4586.3|4580.3|4588.3|4582.3|4586.3|4580.3|2
1736818420000|2025-01-14 01:33:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736818430000|2025-01-14 01:33:50|4585.8|4579.8|4584.9|4578.9|4585.8|4579.8|4584.9|4578.9|3
1736818440000|2025-01-14 01:34:00|4585.9|4579.9|4586.3|4580.3|4586.4|4580.4|4585.9|4579.9|1
1736818470000|2025-01-14 01:34:30|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|0
1736818480000|2025-01-14 01:34:40|4586.4|4580.4|4587.3|4581.3|4587.4|4581.4|4586.4|4580.4|0
1736818490000|2025-01-14 01:34:50|4586.9|4580.9|4586.4|4580.4|4586.9|4580.9|4586.3|4580.3|1
1736818500000|2025-01-14 01:35:00|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4586.3|4580.3|0
1736818510000|2025-01-14 01:35:10|4586.6|4580.6|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|0
1736818520000|2025-01-14 01:35:20|4587.4|4581.4|4587.8|4581.8|4588.3|4582.3|4587.4|4581.4|0
1736818530000|2025-01-14 01:35:30|4587.9|4581.9|4589.3|4583.3|4589.3|4583.3|4587.9|4581.9|3
1736818540000|2025-01-14 01:35:40|4589.9|4583.9|4588.3|4582.3|4589.9|4583.9|4588.3|4582.3|4
1736818550000|2025-01-14 01:35:50|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1736818560000|2025-01-14 01:36:00|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|0
1736818570000|2025-01-14 01:36:10|4586.7|4580.7|4587.3|4581.3|4587.4|4581.4|4586.7|4580.7|4
1736818580000|2025-01-14 01:36:20|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736818590000|2025-01-14 01:36:30|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736818600000|2025-01-14 01:36:40|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736818610000|2025-01-14 01:36:50|4588.1|4582.1|4589.3|4583.3|4589.3|4583.3|4588.1|4582.1|2
1736818620000|2025-01-14 01:37:00|4588.9|4582.9|4589.6|4583.6|4589.8|4583.8|4588.8|4582.8|1
1736818630000|2025-01-14 01:37:10|4589.3|4583.3|4589.9|4583.9|4590.3|4584.3|4589.3|4583.3|3
1736818640000|2025-01-14 01:37:20|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.9|4583.9|0
1736818660000|2025-01-14 01:37:40|4589.8|4583.8|4589.3|4583.3|4589.8|4583.8|4588.9|4582.9|2
1736818670000|2025-01-14 01:37:50|4588.9|4582.9|4588.3|4582.3|4588.9|4582.9|4588.3|4582.3|2
1736818680000|2025-01-14 01:38:00|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1736818690000|2025-01-14 01:38:10|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|0
1736818700000|2025-01-14 01:38:20|4587.9|4581.9|4586.4|4580.4|4587.9|4581.9|4586.3|4580.3|4
1736818710000|2025-01-14 01:38:30|4586.3|4580.3|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|0
1736818720000|2025-01-14 01:38:40|4587.6|4581.6|4588.4|4582.4|4588.6|4582.6|4587.6|4581.6|0
1736818730000|2025-01-14 01:38:50|4588.8|4582.8|4589.9|4583.9|4589.9|4583.9|4588.8|4582.8|1
1736818740000|2025-01-14 01:39:00|4590.3|4584.3|4590.6|4584.6|4590.6|4584.6|4589.9|4583.9|0
1736818750000|2025-01-14 01:39:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|3
1736818760000|2025-01-14 01:39:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736818770000|2025-01-14 01:39:30|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|1
1736818780000|2025-01-14 01:39:40|4589.9|4583.9|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|0
1736818790000|2025-01-14 01:39:50|4590.4|4584.4|4590.3|4584.3|4590.4|4584.4|4590.3|4584.3|0
1736818800000|2025-01-14 01:40:00|4590.6|4584.6|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|0
1736818810000|2025-01-14 01:40:10|4590.8|4584.8|4591.3|4585.3|4591.4|4585.4|4590.8|4584.8|2
1736818840000|2025-01-14 01:40:40|4591|4585|4589.8|4583.8|4591|4585|4589.8|4583.8|6
1736818850000|2025-01-14 01:40:50|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736818860000|2025-01-14 01:41:00|4589.8|4583.8|4590.3|4584.3|4591.3|4585.3|4589.8|4583.8|1
1736818870000|2025-01-14 01:41:10|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736818890000|2025-01-14 01:41:30|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.8|4583.8|0
1736818900000|2025-01-14 01:41:40|4589.8|4583.8|4589.3|4583.3|4589.8|4583.8|4589.3|4583.3|2
1736818910000|2025-01-14 01:41:50|4588.9|4582.9|4588.3|4582.3|4588.9|4582.9|4588.3|4582.3|0
1736818920000|2025-01-14 01:42:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736818930000|2025-01-14 01:42:10|4587.4|4581.4|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|1
1736818940000|2025-01-14 01:42:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736818950000|2025-01-14 01:42:30|4586.9|4580.9|4588.9|4582.9|4588.9|4582.9|4586.9|4580.9|5
1736818980000|2025-01-14 01:43:00|4589.2|4583.2|4590.3|4584.3|4590.3|4584.3|4589.2|4583.2|1
1736818990000|2025-01-14 01:43:10|4589.9|4583.9|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|0
1736819000000|2025-01-14 01:43:20|4590.4|4584.4|4589.4|4583.4|4590.6|4584.6|4589.3|4583.3|3
1736819010000|2025-01-14 01:43:30|4589.3|4583.3|4590.3|4584.3|4590.3|4584.3|4589.3|4583.3|1
1736819020000|2025-01-14 01:43:40|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736819030000|2025-01-14 01:43:50|||||||||5
1736819040000|2025-01-14 01:44:00|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|2
1736819050000|2025-01-14 01:44:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|1
1736819060000|2025-01-14 01:44:20|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.6|4583.6|0
1736819070000|2025-01-14 01:44:30|4589.8|4583.8|4589.9|4583.9|4589.9|4583.9|4589.3|4583.3|0
1736819080000|2025-01-14 01:44:40|4589.6|4583.6|4589.3|4583.3|4589.6|4583.6|4589.3|4583.3|0
1736819090000|2025-01-14 01:44:50|4589.4|4583.4|4589.3|4583.3|4589.4|4583.4|4589.3|4583.3|0
1736819100000|2025-01-14 01:45:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736819110000|2025-01-14 01:45:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4588.9|4582.9|0
1736819120000|2025-01-14 01:45:20|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4589.6|4583.6|0
1736819130000|2025-01-14 01:45:30|4589.9|4583.9|4590.9|4584.9|4591.3|4585.3|4589.9|4583.9|3
1736819140000|2025-01-14 01:45:40|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736819150000|2025-01-14 01:45:50|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1736819160000|2025-01-14 01:46:00|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1736819170000|2025-01-14 01:46:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736819180000|2025-01-14 01:46:20|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|1
1736819230000|2025-01-14 01:47:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736819240000|2025-01-14 01:47:20|4592.1|4586.1|4593.1|4587.1|4593.4|4587.4|4592.1|4586.1|38
1736819250000|2025-01-14 01:47:30|4592.9|4586.9|4592.9|4586.9|4593.1|4587.1|4592.9|4586.9|2
1736819260000|2025-01-14 01:47:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|6
1736819270000|2025-01-14 01:47:50|4592.4|4586.4|4590.3|4584.3|4592.4|4586.4|4590.3|4584.3|1
1736819280000|2025-01-14 01:48:00|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.3|4584.3|0
1736819300000|2025-01-14 01:48:20|4590.3|4584.3|4591.8|4585.8|4591.9|4585.9|4590.3|4584.3|2
1736819310000|2025-01-14 01:48:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|1
1736819340000|2025-01-14 01:49:00|4590.4|4584.4|4591.9|4585.9|4591.9|4585.9|4590.4|4584.4|0
1736819370000|2025-01-14 01:49:30|4592.4|4586.4|4591.9|4585.9|4592.4|4586.4|4591.6|4585.6|1
1736819380000|2025-01-14 01:49:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736819400000|2025-01-14 01:50:00|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|0
1736819410000|2025-01-14 01:50:10|||||||||8
1736819430000|2025-01-14 01:50:30|4592.3|4586.3|4592.6|4586.6|4592.6|4586.6|4591.9|4585.9|2
1736819440000|2025-01-14 01:50:40|4592.9|4586.9|4592.3|4586.3|4593.1|4587.1|4592.3|4586.3|0
1736819450000|2025-01-14 01:50:50|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1736819460000|2025-01-14 01:51:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736819470000|2025-01-14 01:51:10|4591.3|4585.3|4590.6|4584.6|4591.3|4585.3|4590.6|4584.6|2
1736819480000|2025-01-14 01:51:20|4590.9|4584.9|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|1
1736819490000|2025-01-14 01:51:30|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|1
1736819500000|2025-01-14 01:51:40|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1736819510000|2025-01-14 01:51:50|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1736819520000|2025-01-14 01:52:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736819530000|2025-01-14 01:52:10|4592.1|4586.1|4592.4|4586.4|4592.6|4586.6|4592.1|4586.1|1
1736819540000|2025-01-14 01:52:20|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.3|4586.3|0
1736819550000|2025-01-14 01:52:30|4596.3|4590.3|4594.9|4588.9|4596.3|4590.3|4594.8|4588.8|4
1736819560000|2025-01-14 01:52:40|4594.8|4588.8|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1736819570000|2025-01-14 01:52:50|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1736819580000|2025-01-14 01:53:00|4594.3|4588.3|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|4
1736819590000|2025-01-14 01:53:10|4592.9|4586.9|4592.8|4586.8|4592.9|4586.9|4592.8|4586.8|0
1736819600000|2025-01-14 01:53:20|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|1
1736819610000|2025-01-14 01:53:30|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1736819620000|2025-01-14 01:53:40|4590.9|4584.9|4590.3|4584.3|4590.9|4584.9|4590.3|4584.3|1
1736819630000|2025-01-14 01:53:50|4589.9|4583.9|4590.9|4584.9|4590.9|4584.9|4589.3|4583.3|3
1736819660000|2025-01-14 01:54:20|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|4
1736819670000|2025-01-14 01:54:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736819680000|2025-01-14 01:54:40|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.6|4583.6|0
1736819690000|2025-01-14 01:54:50|4590.3|4584.3|4591.9|4585.9|4592.3|4586.3|4590.3|4584.3|1
1736819700000|2025-01-14 01:55:00|4592.3|4586.3|4592.3|4586.3|4592.9|4586.9|4591.9|4585.9|1
1736819710000|2025-01-14 01:55:10|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.3|4586.3|0
1736819720000|2025-01-14 01:55:20|4593.3|4587.3|4594.9|4588.9|4594.9|4588.9|4593.3|4587.3|1
1736819730000|2025-01-14 01:55:30|||||||||1
1736819740000|2025-01-14 01:55:40|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|1
1736819750000|2025-01-14 01:55:50|4595.3|4589.3|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|7
1736819760000|2025-01-14 01:56:00|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.8|4589.8|0
1736819780000|2025-01-14 01:56:20|4596.2|4590.2|4594.9|4588.9|4596.2|4590.2|4594.9|4588.9|4
1736819790000|2025-01-14 01:56:30|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|1
1736819810000|2025-01-14 01:56:50|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|1
1736819820000|2025-01-14 01:57:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736819830000|2025-01-14 01:57:10|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|2
1736819840000|2025-01-14 01:57:20|4597.6|4591.6|4598.3|4592.3|4598.3|4592.3|4597.6|4591.6|3
1736819850000|2025-01-14 01:57:30|4598.4|4592.4|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|1
1736819860000|2025-01-14 01:57:40|4596.9|4590.9|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|4
1736819870000|2025-01-14 01:57:50|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|0
1736819880000|2025-01-14 01:58:00|4596.6|4590.6|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|1
1736819890000|2025-01-14 01:58:10|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1736819900000|2025-01-14 01:58:20|4596.4|4590.4|4597.3|4591.3|4597.3|4591.3|4596.4|4590.4|0
1736819930000|2025-01-14 01:58:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1736819940000|2025-01-14 01:59:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|1
1736819960000|2025-01-14 01:59:20|4596.4|4590.4|4595.9|4589.9|4596.4|4590.4|4595.9|4589.9|4
1736819970000|2025-01-14 01:59:30|4595.8|4589.8|4595.4|4589.4|4595.8|4589.8|4595.3|4589.3|1
1736819980000|2025-01-14 01:59:40|4595.8|4589.8|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|1
1736819990000|2025-01-14 01:59:50|4596.3|4590.3|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|1
1736820000000|2025-01-14 02:00:00|4596.8|4590.8|4597.9|4591.9|4597.9|4591.9|4595.9|4589.9|2
1736820020000|2025-01-14 02:00:20|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|24
1736820030000|2025-01-14 02:00:30|4598.3|4592.3|4596.9|4590.9|4598.3|4592.3|4596.9|4590.9|5
1736820060000|2025-01-14 02:01:00|4597.4|4591.4|4597.4|4591.4|4597.6|4591.6|4597.4|4591.4|1
1736820070000|2025-01-14 02:01:10|4597.3|4591.3|4596.9|4590.9|4597.3|4591.3|4596.9|4590.9|0
1736820090000|2025-01-14 02:01:30|4597.3|4591.3|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|1
1736820100000|2025-01-14 02:01:40|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1736820110000|2025-01-14 02:01:50|4597.8|4591.8|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|6
1736820140000|2025-01-14 02:02:20|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|1
1736820150000|2025-01-14 02:02:30|4597.8|4591.8|4597.9|4591.9|4598.3|4592.3|4597.8|4591.8|0
1736820160000|2025-01-14 02:02:40|4597.1|4591.1|4596.8|4590.8|4597.1|4591.1|4596.8|4590.8|3
1736820180000|2025-01-14 02:03:00|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4595.9|4589.9|2
1736820190000|2025-01-14 02:03:10|4596.4|4590.4|4597.3|4591.3|4597.3|4591.3|4596.4|4590.4|0
1736820200000|2025-01-14 02:03:20|4596.9|4590.9|4596.3|4590.3|4596.9|4590.9|4596.3|4590.3|0
1736820230000|2025-01-14 02:03:50|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736820240000|2025-01-14 02:04:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736820250000|2025-01-14 02:04:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736820260000|2025-01-14 02:04:20|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|0
1736820310000|2025-01-14 02:05:10|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.3|4589.3|4
1736820320000|2025-01-14 02:05:20|4595.8|4589.8|4596.9|4590.9|4597|4591|4595.8|4589.8|4
1736820330000|2025-01-14 02:05:30|4597.3|4591.3|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|1
1736820340000|2025-01-14 02:05:40|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|1
1736820350000|2025-01-14 02:05:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1736820360000|2025-01-14 02:06:00|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4597.9|4591.9|5
1736820400000|2025-01-14 02:06:40|4598.8|4592.8|4597.9|4591.9|4598.8|4592.8|4597.9|4591.9|2
1736820410000|2025-01-14 02:06:50|4598.3|4592.3|4597.3|4591.3|4598.4|4592.4|4597.3|4591.3|1
1736820420000|2025-01-14 02:07:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1736820430000|2025-01-14 02:07:10|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1736820440000|2025-01-14 02:07:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1736820450000|2025-01-14 02:07:30|4595.9|4589.9|4595.8|4589.8|4595.9|4589.9|4595.8|4589.8|0
1736820460000|2025-01-14 02:07:40|4595.3|4589.3|4595.3|4589.3|4595.9|4589.9|4595.3|4589.3|1
1736820470000|2025-01-14 02:07:50|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736820480000|2025-01-14 02:08:00|4595.4|4589.4|4595.3|4589.3|4595.4|4589.4|4595.3|4589.3|0
1736820520000|2025-01-14 02:08:40|4594.9|4588.9|4593.9|4587.9|4594.9|4588.9|4593.6|4587.6|0
1736820530000|2025-01-14 02:08:50|4593.6|4587.6|4592.3|4586.3|4593.6|4587.6|4592.3|4586.3|0
1736820540000|2025-01-14 02:09:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1736820550000|2025-01-14 02:09:10|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|0
1736820570000|2025-01-14 02:09:30|4592.9|4586.9|4591.3|4585.3|4592.9|4586.9|4591.3|4585.3|6
1736820580000|2025-01-14 02:09:40|4590.9|4584.9|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|0
1736820590000|2025-01-14 02:09:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736820600000|2025-01-14 02:10:00|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|1
1736820610000|2025-01-14 02:10:10|4591.3|4585.3|4591.9|4585.9|4591.9|4585.9|4591.3|4585.3|0
1736820620000|2025-01-14 02:10:20|4590.9|4584.9|4590.3|4584.3|4590.9|4584.9|4590.3|4584.3|1
1736820630000|2025-01-14 02:10:30|4590.6|4584.6|4589.3|4583.3|4590.6|4584.6|4589.3|4583.3|0
1736820640000|2025-01-14 02:10:40|4588.6|4582.6|4589.3|4583.3|4590.1|4584.1|4588.6|4582.6|3
1736820650000|2025-01-14 02:10:50|4589.6|4583.6|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|0
1736820660000|2025-01-14 02:11:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1736820670000|2025-01-14 02:11:10|4587.9|4581.9|4586.3|4580.3|4587.9|4581.9|4586.3|4580.3|1
1736820680000|2025-01-14 02:11:20|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|1
1736820700000|2025-01-14 02:11:40|||||||||1
1736820720000|2025-01-14 02:12:00|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1736820740000|2025-01-14 02:12:20|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|0
1736820750000|2025-01-14 02:12:30|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1736820760000|2025-01-14 02:12:40|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.3|4579.3|0
1736820770000|2025-01-14 02:12:50|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736820780000|2025-01-14 02:13:00|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1736820790000|2025-01-14 02:13:10|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1736820800000|2025-01-14 02:13:20|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|1
1736820820000|2025-01-14 02:13:40|4586.6|4580.6|4585.9|4579.9|4586.6|4580.6|4585.9|4579.9|2
1736820830000|2025-01-14 02:13:50|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736820840000|2025-01-14 02:14:00|4585.3|4579.3|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|1
1736820860000|2025-01-14 02:14:20|4584.9|4578.9|4583.9|4577.9|4584.9|4578.9|4583.9|4577.9|1
1736820870000|2025-01-14 02:14:30|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4584.3|4578.3|2
1736820880000|2025-01-14 02:14:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|0
1736820890000|2025-01-14 02:14:50|4584.1|4578.1|4585.6|4579.6|4585.6|4579.6|4583.9|4577.9|3
1736820900000|2025-01-14 02:15:00|4585.7|4579.7|4585.9|4579.9|4586.9|4580.9|4585.7|4579.7|21
1736820910000|2025-01-14 02:15:10|4586.3|4580.3|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|0
1736820930000|2025-01-14 02:15:30|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|1
1736820940000|2025-01-14 02:15:40|4585.9|4579.9|4586.6|4580.6|4586.9|4580.9|4585.9|4579.9|0
1736820960000|2025-01-14 02:16:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736820970000|2025-01-14 02:16:10|||||||||1
1736821000000|2025-01-14 02:16:40|4587.1|4581.1|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|41
1736821010000|2025-01-14 02:16:50|4587|4581|4587|4581|4587|4581|4587|4581|0
1736821020000|2025-01-14 02:17:00|4586.8|4580.8|4587|4581|4587|4581|4586.8|4580.8|7
1736821080000|2025-01-14 02:18:00|4587.1|4581.1|4587|4581|4587.1|4581.1|4587|4581|0
1736821090000|2025-01-14 02:18:10|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|5
1736821100000|2025-01-14 02:18:20|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736821120000|2025-01-14 02:18:40|4585|4579|4585.3|4579.3|4585.3|4579.3|4585|4579|1
1736821130000|2025-01-14 02:18:50|4585.6|4579.6|4586|4580|4586|4580|4585.6|4579.6|0
1736821140000|2025-01-14 02:19:00|4585|4579|4585|4579|4585|4579|4585|4579|1
1736821150000|2025-01-14 02:19:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736821160000|2025-01-14 02:19:20|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821190000|2025-01-14 02:19:50|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|1
1736821200000|2025-01-14 02:20:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821300000|2025-01-14 02:21:40|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|1
1736821320000|2025-01-14 02:22:00|4586.5|4580.5|4584.8|4578.8|4586.8|4580.8|4584.8|4578.8|9
1736821340000|2025-01-14 02:22:20|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821350000|2025-01-14 02:22:30|4585.3|4579.3|4585|4579|4585.3|4579.3|4585|4579|0
1736821360000|2025-01-14 02:22:40|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|1
1736821370000|2025-01-14 02:22:50|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821380000|2025-01-14 02:23:00|4585.1|4579.1|4585.5|4579.5|4585.5|4579.5|4585.1|4579.1|1
1736821400000|2025-01-14 02:23:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736821430000|2025-01-14 02:23:50|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821440000|2025-01-14 02:24:00|4584.8|4578.8|4583|4577|4585.3|4579.3|4583|4577|4
1736821450000|2025-01-14 02:24:10|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|0
1736821460000|2025-01-14 02:24:20|4582|4576|4581.5|4575.5|4582|4576|4581.1|4575.1|4
1736821470000|2025-01-14 02:24:30|4581.6|4575.6|4581.5|4575.5|4581.6|4575.6|4581.5|4575.5|0
1736821480000|2025-01-14 02:24:40|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4582.3|4576.3|2
1736821500000|2025-01-14 02:25:00|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|0
1736821510000|2025-01-14 02:25:10|4584|4578|4584.5|4578.5|4584.5|4578.5|4584|4578|4
1736821520000|2025-01-14 02:25:20|4584.6|4578.6|4584.5|4578.5|4584.6|4578.6|4584.5|4578.5|0
1736821540000|2025-01-14 02:25:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736821580000|2025-01-14 02:26:20|4584.8|4578.8|4584|4578|4584.8|4578.8|4583.8|4577.8|3
1736821620000|2025-01-14 02:27:00|4584.3|4578.3|4586|4580|4586|4580|4584.3|4578.3|1
1736821630000|2025-01-14 02:27:10|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|1
1736821640000|2025-01-14 02:27:20|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.6|4580.6|0
1736821650000|2025-01-14 02:27:30|4587|4581|4587|4581|4587|4581|4587|4581|5
1736821660000|2025-01-14 02:27:40|4588.6|4582.6|4586.6|4580.6|4588.6|4582.6|4586.6|4580.6|26
1736821680000|2025-01-14 02:28:00|4587|4581|4587.5|4581.5|4587.6|4581.6|4587|4581|2
1736821690000|2025-01-14 02:28:10|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4587.3|4581.3|0
1736821700000|2025-01-14 02:28:20|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4587.3|4581.3|0
1736821730000|2025-01-14 02:28:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736821750000|2025-01-14 02:29:10|4587.6|4581.6|4588.3|4582.3|4588.3|4582.3|4587.6|4581.6|1
1736821760000|2025-01-14 02:29:20|4588.6|4582.6|4589|4583|4589|4583|4588.6|4582.6|5
1736821770000|2025-01-14 02:29:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|8
1736821790000|2025-01-14 02:29:50|4589|4583|4589|4583|4589|4583|4589|4583|0
1736821800000|2025-01-14 02:30:00|4589.1|4583.1|4589|4583|4589.1|4583.1|4589|4583|36
1736821810000|2025-01-14 02:30:10|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4586.5|4580.5|8
1736821820000|2025-01-14 02:30:20|4587|4581|4587.3|4581.3|4588.6|4582.6|4587|4581|1
1736821830000|2025-01-14 02:30:30|4587.5|4581.5|4582.6|4576.6|4587.5|4581.5|4582.6|4576.6|2
1736821840000|2025-01-14 02:30:40|4582|4576|4583|4577|4583|4577|4582|4576|0
1736821850000|2025-01-14 02:30:50|4582.1|4576.1|4581.3|4575.3|4582.1|4576.1|4581.3|4575.3|2
1736821860000|2025-01-14 02:31:00|4581.7|4575.7|4582.6|4576.6|4584.3|4578.3|4581.7|4575.7|4
1736821870000|2025-01-14 02:31:10|4583.6|4577.6|4585|4579|4587|4581|4583.3|4577.3|7
1736821880000|2025-01-14 02:31:20|4586|4580|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|2
1736821890000|2025-01-14 02:31:30|4586.6|4580.6|4587.3|4581.3|4587.3|4581.3|4586.6|4580.6|0
1736821900000|2025-01-14 02:31:40|4587|4581|4587.3|4581.3|4587.3|4581.3|4587|4581|0
1736821910000|2025-01-14 02:31:50|4587|4581|4584.3|4578.3|4587|4581|4584.3|4578.3|1
1736821920000|2025-01-14 02:32:00|4584.5|4578.5|4583.8|4577.8|4584.6|4578.6|4583.8|4577.8|0
1736821930000|2025-01-14 02:32:10|4583.7|4577.7|4582.3|4576.3|4583.7|4577.7|4582.3|4576.3|2
1736821940000|2025-01-14 02:32:20|4582.6|4576.6|4582.5|4576.5|4583.3|4577.3|4582.5|4576.5|0
1736821950000|2025-01-14 02:32:30|4582.1|4576.1|4583|4577|4583|4577|4581.6|4575.6|1
1736821960000|2025-01-14 02:32:40|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|0
1736821970000|2025-01-14 02:32:50|4583.6|4577.6|4585.3|4579.3|4585.5|4579.5|4583.6|4577.6|0
1736821980000|2025-01-14 02:33:00|4585|4579|4584.3|4578.3|4585|4579|4584.3|4578.3|0
1736822000000|2025-01-14 02:33:20|4584.6|4578.6|4583|4577|4584.6|4578.6|4583|4577|2
1736822010000|2025-01-14 02:33:30|4582.7|4576.7|4581.5|4575.5|4582.7|4576.7|4581|4575|1
1736822020000|2025-01-14 02:33:40|4581.3|4575.3|4582|4576|4582|4576|4581|4575|0
1736822030000|2025-01-14 02:33:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.3|4575.3|0
1736822040000|2025-01-14 02:34:00|4581.6|4575.6|4583.3|4577.3|4584.3|4578.3|4581.6|4575.6|3
1736822050000|2025-01-14 02:34:10|4583.5|4577.5|4585.3|4579.3|4585.3|4579.3|4583.3|4577.3|1
1736822060000|2025-01-14 02:34:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1736822070000|2025-01-14 02:34:30|4586|4580|4587.3|4581.3|4587.3|4581.3|4586|4580|2
1736822090000|2025-01-14 02:34:50|4587|4581|4585.3|4579.3|4587|4581|4584.8|4578.8|4
1736822100000|2025-01-14 02:35:00|4584.8|4578.8|4586|4580|4586|4580|4584.8|4578.8|0
1736822120000|2025-01-14 02:35:20|4584.5|4578.5|4586.3|4580.3|4586.3|4580.3|4584.5|4578.5|3
1736822130000|2025-01-14 02:35:30|4586.5|4580.5|4587|4581|4587|4581|4586.3|4580.3|0
1736822140000|2025-01-14 02:35:40|4587.2|4581.2|4588.3|4582.3|4588.3|4582.3|4587.2|4581.2|1
1736822160000|2025-01-14 02:36:00|4589|4583|4588.3|4582.3|4589|4583|4588.3|4582.3|10
1736822170000|2025-01-14 02:36:10|4588.6|4582.6|4589|4583|4589|4583|4588.6|4582.6|0
1736822180000|2025-01-14 02:36:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736822190000|2025-01-14 02:36:30|4589|4583|4589|4583|4589|4583|4589|4583|0
1736822200000|2025-01-14 02:36:40|4591.1|4585.1|4591.5|4585.5|4591.6|4585.6|4591.1|4585.1|5
1736822210000|2025-01-14 02:36:50|4591.3|4585.3|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736822220000|2025-01-14 02:37:00|4591.3|4585.3|4590.3|4584.3|4591.5|4585.5|4590.3|4584.3|1
1736822230000|2025-01-14 02:37:10|4590.5|4584.5|4590.3|4584.3|4590.5|4584.5|4590.3|4584.3|0
1736822240000|2025-01-14 02:37:20|4590.5|4584.5|4590.6|4584.6|4590.6|4584.6|4590|4584|0
1736822250000|2025-01-14 02:37:30|4590.5|4584.5|4589.3|4583.3|4590.5|4584.5|4589|4583|3
1736822260000|2025-01-14 02:37:40|4589|4583|4590|4584|4590|4584|4589|4583|0
1736822270000|2025-01-14 02:37:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1736822280000|2025-01-14 02:38:00|4591|4585|4591.3|4585.3|4591.3|4585.3|4591|4585|0
1736822290000|2025-01-14 02:38:10|4590.6|4584.6|4590.3|4584.3|4590.6|4584.6|4589|4583|1
1736822300000|2025-01-14 02:38:20|4590|4584|4589.6|4583.6|4590.3|4584.3|4589|4583|0
1736822310000|2025-01-14 02:38:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736822320000|2025-01-14 02:38:40|4589.3|4583.3|4589.6|4583.6|4589.6|4583.6|4589|4583|1
1736822330000|2025-01-14 02:38:50|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4587.5|4581.5|1
1736822340000|2025-01-14 02:39:00|4587.5|4581.5|4588.3|4582.3|4588.6|4582.6|4587.5|4581.5|2
1736822350000|2025-01-14 02:39:10|4588.5|4582.5|4588|4582|4588.6|4582.6|4588|4582|0
1736822360000|2025-01-14 02:39:20|4587.5|4581.5|4587|4581|4587.5|4581.5|4586.3|4580.3|1
1736822370000|2025-01-14 02:39:30|4586.6|4580.6|4587|4581|4587|4581|4586.3|4580.3|0
1736822380000|2025-01-14 02:39:40|4586.6|4580.6|4582.5|4576.5|4586.6|4580.6|4582.5|4576.5|2
1736822390000|2025-01-14 02:39:50|4582.3|4576.3|4583|4577|4583|4577|4582.3|4576.3|0
1736822400000|2025-01-14 02:40:00|4582.6|4576.6|4582.6|4576.6|4583|4577|4582.6|4576.6|0
1736822410000|2025-01-14 02:40:10|4582.5|4576.5|4582.5|4576.5|4585|4579|4582.1|4576.1|15
1736822420000|2025-01-14 02:40:20|4582.3|4576.3|4583|4577|4585|4579|4582.3|4576.3|9
1736822450000|2025-01-14 02:40:50|4583.5|4577.5|4585.8|4579.8|4586.3|4580.3|4583.5|4577.5|1
1736822460000|2025-01-14 02:41:00|4586|4580|4585.5|4579.5|4586.3|4580.3|4585.3|4579.3|2
1736822470000|2025-01-14 02:41:10|4586.3|4580.3|4587.8|4581.8|4587.8|4581.8|4586.3|4580.3|0
1736822480000|2025-01-14 02:41:20|4588.1|4582.1|4588|4582|4589|4583|4588|4582|2
1736822490000|2025-01-14 02:41:30|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|2
1736822500000|2025-01-14 02:41:40|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1736822510000|2025-01-14 02:41:50|4586|4580|4586|4580|4586|4580|4585.8|4579.8|0
1736822520000|2025-01-14 02:42:00|4586.3|4580.3|4586|4580|4586.3|4580.3|4584.8|4578.8|3
1736822530000|2025-01-14 02:42:10|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1736822540000|2025-01-14 02:42:20|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585|4579|0
1736822550000|2025-01-14 02:42:30|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736822580000|2025-01-14 02:43:00|4585|4579|4584|4578|4585|4579|4584|4578|2
1736822590000|2025-01-14 02:43:10|4583.8|4577.8|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|1
1736822600000|2025-01-14 02:43:20|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1736822610000|2025-01-14 02:43:30|4583.7|4577.7|4584|4578|4584.3|4578.3|4583.7|4577.7|0
1736822620000|2025-01-14 02:43:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1736822630000|2025-01-14 02:43:50|4584.5|4578.5|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736822650000|2025-01-14 02:44:10|4584.5|4578.5|4584.5|4578.5|4585|4579|4584.3|4578.3|0
1736822660000|2025-01-14 02:44:20|4585|4579|4586.3|4580.3|4586.3|4580.3|4585|4579|1
1736822670000|2025-01-14 02:44:30|4586|4580|4586.3|4580.3|4586.5|4580.5|4585.8|4579.8|0
1736822690000|2025-01-14 02:44:50|4585.6|4579.6|4585.5|4579.5|4585.8|4579.8|4585.5|4579.5|0
1736822700000|2025-01-14 02:45:00|4586|4580|4586.3|4580.3|4586.3|4580.3|4585.6|4579.6|0
1736822710000|2025-01-14 02:45:10|4586.5|4580.5|4587|4581|4587|4581|4586.3|4580.3|0
1736822720000|2025-01-14 02:45:20|4586.8|4580.8|4584.5|4578.5|4586.8|4580.8|4584.5|4578.5|4
1736822730000|2025-01-14 02:45:30|4584.1|4578.1|4584.3|4578.3|4584.3|4578.3|4583.6|4577.6|1
1736822760000|2025-01-14 02:46:00|4584.5|4578.5|4584.3|4578.3|4585|4579|4584.3|4578.3|0
1736822770000|2025-01-14 02:46:10|4583.3|4577.3|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1736822790000|2025-01-14 02:46:30|4582.8|4576.8|4583.3|4577.3|4583.3|4577.3|4582.8|4576.8|0
1736822800000|2025-01-14 02:46:40|4583|4577|4584|4578|4584|4578|4583|4577|1
1736822820000|2025-01-14 02:47:00|4584.5|4578.5|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|1
1736822830000|2025-01-14 02:47:10|4585.6|4579.6|4586.3|4580.3|4586.3|4580.3|4585.6|4579.6|0
1736822840000|2025-01-14 02:47:20|4586|4580|4585.5|4579.5|4586|4580|4585.5|4579.5|2
1736822850000|2025-01-14 02:47:30|4585|4579|4584.6|4578.6|4585.5|4579.5|4584.3|4578.3|3
1736822860000|2025-01-14 02:47:40|4584.5|4578.5|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|1
1736822870000|2025-01-14 02:47:50|4584.6|4578.6|4585|4579|4585|4579|4584.6|4578.6|0
1736822880000|2025-01-14 02:48:00|4585.8|4579.8|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|3
1736822890000|2025-01-14 02:48:10|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736822900000|2025-01-14 02:48:20|4585.6|4579.6|4585.3|4579.3|4586|4580|4585.3|4579.3|0
1736822910000|2025-01-14 02:48:30|4585|4579|4584|4578|4585|4579|4584|4578|3
1736822920000|2025-01-14 02:48:40|4584.3|4578.3|4585|4579|4585|4579|4584.3|4578.3|1
1736822930000|2025-01-14 02:48:50|4584.8|4578.8|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|0
1736822940000|2025-01-14 02:49:00|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736822950000|2025-01-14 02:49:10|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736822960000|2025-01-14 02:49:20|4584.7|4578.7|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|1
1736822970000|2025-01-14 02:49:30|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736822990000|2025-01-14 02:49:50|4585.7|4579.7|4585.8|4579.8|4586|4580|4585.7|4579.7|0
1736823000000|2025-01-14 02:50:00|4586|4580|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|3
1736823010000|2025-01-14 02:50:10|4585.6|4579.6|4586|4580|4586|4580|4585.3|4579.3|0
1736823020000|2025-01-14 02:50:20|4586.3|4580.3|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|0
1736823030000|2025-01-14 02:50:30|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|0
1736823040000|2025-01-14 02:50:40|4585.6|4579.6|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|6
1736823050000|2025-01-14 02:50:50|4585|4579|4585|4579|4585|4579|4584.6|4578.6|0
1736823060000|2025-01-14 02:51:00|4585.6|4579.6|4585|4579|4586|4580|4584.6|4578.6|5
1736823080000|2025-01-14 02:51:20|4585.3|4579.3|4584.5|4578.5|4585.5|4579.5|4584|4578|5
1736823090000|2025-01-14 02:51:30|4584|4578|4584|4578|4584|4578|4584|4578|5
1736823100000|2025-01-14 02:51:40|4583.6|4577.6|4583.6|4577.6|4584|4578|4583.6|4577.6|0
1736823110000|2025-01-14 02:51:50|4582|4576|4582|4576|4582|4576|4581.5|4575.5|1
1736823120000|2025-01-14 02:52:00|4581.8|4575.8|4581.5|4575.5|4581.8|4575.8|4581|4575|3
1736823130000|2025-01-14 02:52:10|4581.6|4575.6|4579.6|4573.6|4581.6|4575.6|4579.6|4573.6|5
1736823140000|2025-01-14 02:52:20|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|1
1736823150000|2025-01-14 02:52:30|4581|4575|4581.3|4575.3|4581.5|4575.5|4580.6|4574.6|0
1736823160000|2025-01-14 02:52:40|4581.6|4575.6|4582|4576|4582|4576|4581.3|4575.3|0
1736823170000|2025-01-14 02:52:50|4582.3|4576.3|4581.1|4575.1|4582.3|4576.3|4581|4575|5
1736823180000|2025-01-14 02:53:00|4581|4575|4582.1|4576.1|4582.6|4576.6|4581|4575|0
1736823190000|2025-01-14 02:53:10|4582|4576|4582|4576|4582|4576|4582|4576|0
1736823200000|2025-01-14 02:53:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736823210000|2025-01-14 02:53:30|4582.8|4576.8|4583.3|4577.3|4583.6|4577.6|4582.8|4576.8|6
1736823220000|2025-01-14 02:53:40|4582.6|4576.6|4582|4576|4582.6|4576.6|4582|4576|1
1736823230000|2025-01-14 02:53:50|4581.8|4575.8|4580.6|4574.6|4581.8|4575.8|4580.6|4574.6|6
1736823240000|2025-01-14 02:54:00|4580.1|4574.1|4578.6|4572.6|4580.1|4574.1|4578.6|4572.6|6
1736823250000|2025-01-14 02:54:10|4579|4573|4580.5|4574.5|4581|4575|4579|4573|2
1736823260000|2025-01-14 02:54:20|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|4
1736823270000|2025-01-14 02:54:30|4581.5|4575.5|4581.5|4575.5|4581.6|4575.6|4581.5|4575.5|0
1736823280000|2025-01-14 02:54:40|4581.6|4575.6|4583.5|4577.5|4584|4578|4581.6|4575.6|1
1736823290000|2025-01-14 02:54:50|4583.6|4577.6|4583|4577|4583.6|4577.6|4582.8|4576.8|0
1736823300000|2025-01-14 02:55:00|4583.3|4577.3|4581.6|4575.6|4583.3|4577.3|4581.6|4575.6|5
1736823310000|2025-01-14 02:55:10|4582.5|4576.5|4583|4577|4583|4577|4582|4576|2
1736823320000|2025-01-14 02:55:20|4582.6|4576.6|4582.5|4576.5|4582.6|4576.6|4582.5|4576.5|0
1736823330000|2025-01-14 02:55:30|4582.3|4576.3|4582.6|4576.6|4583.6|4577.6|4582|4576|7
1736823340000|2025-01-14 02:55:40|4583|4577|4583|4577|4583|4577|4583|4577|0
1736823350000|2025-01-14 02:55:50|4582.3|4576.3|4581.5|4575.5|4583|4577|4581.5|4575.5|5
1736823360000|2025-01-14 02:56:00|4581.6|4575.6|4582.3|4576.3|4583|4577|4581.6|4575.6|1
1736823370000|2025-01-14 02:56:10|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|0
1736823380000|2025-01-14 02:56:20|4583|4577|4585|4579|4585|4579|4583|4577|2
1736823390000|2025-01-14 02:56:30|4585.3|4579.3|4583|4577|4585.3|4579.3|4583|4577|5
1736823400000|2025-01-14 02:56:40|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|0
1736823410000|2025-01-14 02:56:50|4583.6|4577.6|4582.5|4576.5|4583.6|4577.6|4582.5|4576.5|5
1736823420000|2025-01-14 02:57:00|4583|4577|4583.6|4577.6|4583.6|4577.6|4583|4577|0
1736823430000|2025-01-14 02:57:10|4584|4578|4586.5|4580.5|4586.6|4580.6|4584|4578|14
1736823440000|2025-01-14 02:57:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|0
1736823450000|2025-01-14 02:57:30|4587|4581|4586.5|4580.5|4587|4581|4586.3|4580.3|0
1736823460000|2025-01-14 02:57:40|4586.6|4580.6|4586.3|4580.3|4587|4581|4586.3|4580.3|9
1736823470000|2025-01-14 02:57:50|4586|4580|4585.5|4579.5|4586|4580|4585.5|4579.5|0
1736823500000|2025-01-14 02:58:20|4585.1|4579.1|4585.3|4579.3|4585.3|4579.3|4585.1|4579.1|1
1736823510000|2025-01-14 02:58:30|4585|4579|4585.3|4579.3|4585.3|4579.3|4585|4579|0
1736823520000|2025-01-14 02:58:40|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|0
1736823530000|2025-01-14 02:58:50|4584.1|4578.1|4584.6|4578.6|4584.6|4578.6|4584.1|4578.1|11
1736823550000|2025-01-14 02:59:10|4584.5|4578.5|4584.6|4578.6|4584.6|4578.6|4584.5|4578.5|0
1736823560000|2025-01-14 02:59:20|||||||||1
1736823570000|2025-01-14 02:59:30|4584.3|4578.3|4583.6|4577.6|4584.6|4578.6|4583.6|4577.6|1
1736823580000|2025-01-14 02:59:40|4582.6|4576.6|4584|4578|4584|4578|4582.6|4576.6|7
1736823600000|2025-01-14 03:00:00|4584.6|4578.6|4583.6|4577.6|4584.7|4578.7|4583.5|4577.5|2
1736823610000|2025-01-14 03:00:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1736823620000|2025-01-14 03:00:20|4583.6|4577.6|4584.3|4578.3|4584.5|4578.5|4583.6|4577.6|0
1736823630000|2025-01-14 03:00:30|4584.6|4578.6|4582.3|4576.3|4585|4579|4582.3|4576.3|4
1736823640000|2025-01-14 03:00:40|4582.5|4576.5|4583.3|4577.3|4583.3|4577.3|4582.5|4576.5|0
1736823650000|2025-01-14 03:00:50|4583.6|4577.6|4582.3|4576.3|4583.6|4577.6|4582.3|4576.3|2
1736823660000|2025-01-14 03:01:00|4582|4576|4582|4576|4582|4576|4582|4576|0
1736823670000|2025-01-14 03:01:10|4581.3|4575.3|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|0
1736823680000|2025-01-14 03:01:20|4581|4575|4581|4575|4581.3|4575.3|4581|4575|1
1736823690000|2025-01-14 03:01:30|4581.3|4575.3|4581.5|4575.5|4581.6|4575.6|4581.3|4575.3|1
1736823700000|2025-01-14 03:01:40|4581.3|4575.3|4581|4575|4581.3|4575.3|4581|4575|0
1736823710000|2025-01-14 03:01:50|4581.3|4575.3|4581|4575|4581.5|4575.5|4581|4575|0
1736823720000|2025-01-14 03:02:00|4581.5|4575.5|4582.3|4576.3|4582.3|4576.3|4581.5|4575.5|3
1736823730000|2025-01-14 03:02:10|4582.7|4576.7|4582.8|4576.8|4583|4577|4582.7|4576.7|0
1736823740000|2025-01-14 03:02:20|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1736823750000|2025-01-14 03:02:30|4584|4578|4583.3|4577.3|4584|4578|4583.3|4577.3|2
1736823770000|2025-01-14 03:02:50|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1736823780000|2025-01-14 03:03:00|4582.3|4576.3|4583.3|4577.3|4583.3|4577.3|4582.3|4576.3|2
1736823790000|2025-01-14 03:03:10|4583|4577|4582.5|4576.5|4583.3|4577.3|4582.3|4576.3|0
1736823800000|2025-01-14 03:03:20|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582.3|4576.3|0
1736823810000|2025-01-14 03:03:30|4582.3|4576.3|4582|4576|4582.5|4576.5|4582|4576|0
1736823820000|2025-01-14 03:03:40|4584|4578|4584|4578|4584|4578|4584|4578|2
1736823840000|2025-01-14 03:04:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|3
1736823860000|2025-01-14 03:04:20|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|2
1736823880000|2025-01-14 03:04:40|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|4
1736823890000|2025-01-14 03:04:50|4586.6|4580.6|4587|4581|4587|4581|4586.6|4580.6|1
1736823900000|2025-01-14 03:05:00|||||||||8
1736823910000|2025-01-14 03:05:10|4587.1|4581.1|4587|4581|4587.1|4581.1|4586.8|4580.8|18
1736823920000|2025-01-14 03:05:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736823930000|2025-01-14 03:05:30|4586.3|4580.3|4587.1|4581.1|4587.1|4581.1|4586.3|4580.3|3
1736823940000|2025-01-14 03:05:40|4587|4581|4587|4581|4587|4581|4587|4581|0
1736823950000|2025-01-14 03:05:50|4586.5|4580.5|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|5
1736823960000|2025-01-14 03:06:00|4586.5|4580.5|4587|4581|4587|4581|4586.3|4580.3|0
1736823970000|2025-01-14 03:06:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736823980000|2025-01-14 03:06:20|4587|4581|4587|4581|4587|4581|4587|4581|0
1736824000000|2025-01-14 03:06:40|4586.8|4580.8|4586|4580|4586.8|4580.8|4586|4580|2
1736824010000|2025-01-14 03:06:50|4585.8|4579.8|4585.8|4579.8|4586.3|4580.3|4585.8|4579.8|1
1736824020000|2025-01-14 03:07:00|4586.3|4580.3|4586.8|4580.8|4587|4581|4586.3|4580.3|0
1736824030000|2025-01-14 03:07:10|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4585.8|4579.8|1
1736824040000|2025-01-14 03:07:20|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|0
1736824050000|2025-01-14 03:07:30|4586.5|4580.5|4586.6|4580.6|4586.8|4580.8|4586.5|4580.5|0
1736824060000|2025-01-14 03:07:40|4586.3|4580.3|4587|4581|4587|4581|4586.3|4580.3|0
1736824070000|2025-01-14 03:07:50|||||||||1
1736824080000|2025-01-14 03:08:00|4587.1|4581.1|4593|4587|4593|4587|4587.1|4581.1|3
1736824090000|2025-01-14 03:08:10|4592.6|4586.6|4592.5|4586.5|4592.6|4586.6|4592.5|4586.5|0
1736824100000|2025-01-14 03:08:20|4592.3|4586.3|4592|4586|4592.3|4586.3|4592|4586|0
1736824110000|2025-01-14 03:08:30|4591|4585|4591|4585|4591|4585|4591|4585|4
1736824120000|2025-01-14 03:08:40|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736824130000|2025-01-14 03:08:50|4591.6|4585.6|4591.5|4585.5|4592|4586|4591.3|4585.3|0
1736824140000|2025-01-14 03:09:00|4591.3|4585.3|4591.8|4585.8|4592.3|4586.3|4590.8|4584.8|1
1736824150000|2025-01-14 03:09:10|4592|4586|4593|4587|4593|4587|4591.8|4585.8|0
1736824170000|2025-01-14 03:09:30|4593.1|4587.1|4593.6|4587.6|4594|4588|4593.1|4587.1|4
1736824180000|2025-01-14 03:09:40|4594|4588|4596|4590|4596|4590|4594|4588|2
1736824190000|2025-01-14 03:09:50|4596.3|4590.3|4596|4590|4596.3|4590.3|4596|4590|0
1736824200000|2025-01-14 03:10:00|4595.3|4589.3|4596|4590|4596|4590|4594|4588|4
1736824210000|2025-01-14 03:10:10|4595.6|4589.6|4596|4590|4596.3|4590.3|4595.6|4589.6|0
1736824220000|2025-01-14 03:10:20|4596.3|4590.3|4597|4591|4597|4591|4596|4590|0
1736824230000|2025-01-14 03:10:30|4598|4592|4598.3|4592.3|4598.3|4592.3|4598|4592|1
1736824240000|2025-01-14 03:10:40|4598|4592|4597.6|4591.6|4598.3|4592.3|4597.6|4591.6|5
1736824260000|2025-01-14 03:11:00|4598|4592|4598|4592|4598.6|4592.6|4598|4592|2
1736824270000|2025-01-14 03:11:10|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|3
1736824290000|2025-01-14 03:11:30|4597.6|4591.6|4598.5|4592.5|4598.5|4592.5|4597.6|4591.6|0
1736824300000|2025-01-14 03:11:40|4598|4592|4598|4592|4598.5|4592.5|4597.5|4591.5|1
1736824310000|2025-01-14 03:11:50|4598.2|4592.2|4599|4593|4599|4593|4598.2|4592.2|0
1736824320000|2025-01-14 03:12:00|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|6
1736824330000|2025-01-14 03:12:10|4599|4593|4599.1|4593.1|4599.1|4593.1|4599|4593|3
1736824340000|2025-01-14 03:12:20|4599|4593|4599|4593|4599.1|4593.1|4598.8|4592.8|10
1736824350000|2025-01-14 03:12:30|4599.1|4593.1|4599|4593|4599.1|4593.1|4599|4593|53
1736824360000|2025-01-14 03:12:40|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|7
1736824370000|2025-01-14 03:12:50|4597.6|4591.6|4597.3|4591.3|4597.6|4591.6|4597.3|4591.3|5
1736824380000|2025-01-14 03:13:00|4597|4591|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|1
1736824390000|2025-01-14 03:13:10|4596|4590|4596.3|4590.3|4596.6|4590.6|4596|4590|0
1736824400000|2025-01-14 03:13:20|4596.6|4590.6|4596|4590|4596.6|4590.6|4596|4590|0
1736824410000|2025-01-14 03:13:30|4596.3|4590.3|4596|4590|4596.6|4590.6|4596|4590|1
1736824420000|2025-01-14 03:13:40|4595.3|4589.3|4594.6|4588.6|4595.3|4589.3|4594.6|4588.6|7
1736824430000|2025-01-14 03:13:50|4594|4588|4594.6|4588.6|4594.6|4588.6|4594|4588|0
1736824450000|2025-01-14 03:14:10|4595|4589|4596|4590|4596|4590|4595|4589|5
1736824460000|2025-01-14 03:14:20|4595.5|4589.5|4595.6|4589.6|4596|4590|4595.5|4589.5|0
1736824470000|2025-01-14 03:14:30|4595.5|4589.5|4595.5|4589.5|4595.6|4589.6|4595.3|4589.3|0
1736824480000|2025-01-14 03:14:40|4595.3|4589.3|4594|4588|4595.3|4589.3|4594|4588|4
1736824500000|2025-01-14 03:15:00|4594.1|4588.1|4594|4588|4594.1|4588.1|4594|4588|1
1736824510000|2025-01-14 03:15:10|4594.1|4588.1|4594|4588|4594.8|4588.8|4593.6|4587.6|5
1736824520000|2025-01-14 03:15:20|4593|4587|4592.6|4586.6|4593.3|4587.3|4592.3|4586.3|3
1736824530000|2025-01-14 03:15:30|4593|4587|4593.5|4587.5|4594|4588|4593|4587|2
1736824540000|2025-01-14 03:15:40|4593.3|4587.3|4594.1|4588.1|4594.1|4588.1|4593|4587|0
1736824550000|2025-01-14 03:15:50|4594|4588|4593|4587|4594|4588|4593|4587|5
1736824580000|2025-01-14 03:16:20|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|5
1736824610000|2025-01-14 03:16:50|4592.3|4586.3|4592|4586|4592.6|4586.6|4592|4586|5
1736824620000|2025-01-14 03:17:00|4591.5|4585.5|4592|4586|4592|4586|4591.3|4585.3|2
1736824630000|2025-01-14 03:17:10|4591|4585|4591|4585|4591|4585|4591|4585|2
1736824640000|2025-01-14 03:17:20|4590.8|4584.8|4591.5|4585.5|4592|4586|4590.8|4584.8|2
1736824650000|2025-01-14 03:17:30|4592.3|4586.3|4591.6|4585.6|4592.6|4586.6|4591.6|4585.6|0
1736824670000|2025-01-14 03:17:50|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736824680000|2025-01-14 03:18:00|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4589.1|4583.1|12
1736824690000|2025-01-14 03:18:10|4589.6|4583.6|4589.5|4583.5|4589.6|4583.6|4589.5|4583.5|0
1736824700000|2025-01-14 03:18:20|4589|4583|4589|4583|4589|4583|4588.6|4582.6|5
1736824710000|2025-01-14 03:18:30|4588.6|4582.6|4588|4582|4588.6|4582.6|4588|4582|5
1736824720000|2025-01-14 03:18:40|4588.1|4582.1|4588|4582|4588.1|4582.1|4588|4582|0
1736824730000|2025-01-14 03:18:50|4588.1|4582.1|4587.3|4581.3|4588.1|4582.1|4587.3|4581.3|4
1736824740000|2025-01-14 03:19:00|4587|4581|4586|4580|4587|4581|4586|4580|0
1736824750000|2025-01-14 03:19:10|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|3
1736824760000|2025-01-14 03:19:20|4587.3|4581.3|4587.3|4581.3|4587.5|4581.5|4587.3|4581.3|0
1736824770000|2025-01-14 03:19:30|4587.6|4581.6|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|0
1736824780000|2025-01-14 03:19:40|4588|4582|4588|4582|4588|4582|4588|4582|0
1736824790000|2025-01-14 03:19:50|4588.1|4582.1|4587.8|4581.8|4588.1|4582.1|4587.8|4581.8|0
1736824800000|2025-01-14 03:20:00|4588|4582|4587.8|4581.8|4588|4582|4587.8|4581.8|0
1736824810000|2025-01-14 03:20:10|4588|4582|4587.8|4581.8|4588|4582|4587.8|4581.8|0
1736824820000|2025-01-14 03:20:20|4588|4582|4588.8|4582.8|4589|4583|4588|4582|1
1736824830000|2025-01-14 03:20:30|4589|4583|4588|4582|4589|4583|4587.5|4581.5|7
1736824840000|2025-01-14 03:20:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1736824860000|2025-01-14 03:21:00|4587.5|4581.5|4588.3|4582.3|4588.5|4582.5|4587.5|4581.5|6
1736824870000|2025-01-14 03:21:10|4588|4582|4588.5|4582.5|4588.5|4582.5|4587.8|4581.8|0
1736824880000|2025-01-14 03:21:20|4588.6|4582.6|4590.3|4584.3|4590.3|4584.3|4588.6|4582.6|0
1736824890000|2025-01-14 03:21:30|4590.5|4584.5|4591.6|4585.6|4591.6|4585.6|4590.5|4584.5|0
1736824900000|2025-01-14 03:21:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736824910000|2025-01-14 03:21:50|4592.6|4586.6|4593.3|4587.3|4593.3|4587.3|4592.6|4586.6|0
1736824920000|2025-01-14 03:22:00|4593.5|4587.5|4593|4587|4593.5|4587.5|4592.3|4586.3|4
1736824930000|2025-01-14 03:22:10|4593.3|4587.3|4592.1|4586.1|4593.3|4587.3|4592.1|4586.1|2
1736824940000|2025-01-14 03:22:20|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736824950000|2025-01-14 03:22:30|4592.3|4586.3|4593|4587|4593|4587|4592.3|4586.3|0
1736824960000|2025-01-14 03:22:40|4592.8|4586.8|4591.6|4585.6|4592.8|4586.8|4591.6|4585.6|1
1736824970000|2025-01-14 03:22:50|4591.3|4585.3|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736824980000|2025-01-14 03:23:00|4591.6|4585.6|4591.3|4585.3|4591.6|4585.6|4591.3|4585.3|0
1736824990000|2025-01-14 03:23:10|4591.5|4585.5|4591.6|4585.6|4591.6|4585.6|4591.5|4585.5|0
1736825010000|2025-01-14 03:23:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.1|4585.1|0
1736825030000|2025-01-14 03:23:50|4591.1|4585.1|4590.3|4584.3|4591.1|4585.1|4590.1|4584.1|0
1736825040000|2025-01-14 03:24:00|4590|4584|4588.6|4582.6|4590|4584|4588.6|4582.6|0
1736825050000|2025-01-14 03:24:10|4589|4583|4589.1|4583.1|4589.1|4583.1|4589|4583|0
1736825060000|2025-01-14 03:24:20|4589.6|4583.6|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|1
1736825070000|2025-01-14 03:24:30|4589|4583|4590|4584|4590|4584|4589|4583|0
1736825080000|2025-01-14 03:24:40|4590.3|4584.3|4591.5|4585.5|4591.6|4585.6|4590.3|4584.3|0
1736825100000|2025-01-14 03:25:00|4591.6|4585.6|4592.6|4586.6|4592.6|4586.6|4591.6|4585.6|0
1736825110000|2025-01-14 03:25:10|4593.3|4587.3|4593|4587|4593.3|4587.3|4593|4587|0
1736825140000|2025-01-14 03:25:40|||||||||2
1736825180000|2025-01-14 03:26:20|4593.6|4587.6|4593.5|4587.5|4593.6|4587.6|4593.5|4587.5|0
1736825190000|2025-01-14 03:26:30|4593.3|4587.3|4593.5|4587.5|4593.6|4587.6|4593.3|4587.3|0
1736825200000|2025-01-14 03:26:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1736825210000|2025-01-14 03:26:50|4593.5|4587.5|4593.5|4587.5|4593.6|4587.6|4593.3|4587.3|0
1736825220000|2025-01-14 03:27:00|4594|4588|4593.6|4587.6|4594|4588|4593.5|4587.5|0
1736825240000|2025-01-14 03:27:20|4593|4587|4592.6|4586.6|4593|4587|4592|4586|3
1736825250000|2025-01-14 03:27:30|4592.5|4586.5|4592.6|4586.6|4592.6|4586.6|4591.5|4585.5|5
1736825260000|2025-01-14 03:27:40|4592.3|4586.3|4590.6|4584.6|4592.3|4586.3|4590.6|4584.6|0
1736825270000|2025-01-14 03:27:50|4590.5|4584.5|4592.3|4586.3|4592.3|4586.3|4590|4584|0
1736825280000|2025-01-14 03:28:00|4592|4586|4591.5|4585.5|4592|4586|4591.5|4585.5|0
1736825290000|2025-01-14 03:28:10|4591.6|4585.6|4592.3|4586.3|4592.3|4586.3|4591.6|4585.6|0
1736825300000|2025-01-14 03:28:20|4592|4586|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1736825310000|2025-01-14 03:28:30|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825320000|2025-01-14 03:28:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736825330000|2025-01-14 03:28:50|4592|4586|4592|4586|4592|4586|4592|4586|0
1736825350000|2025-01-14 03:29:10|4592.3|4586.3|4592.5|4586.5|4592.6|4586.6|4592|4586|0
1736825360000|2025-01-14 03:29:20|4592.8|4586.8|4593|4587|4593|4587|4592.8|4586.8|0
1736825370000|2025-01-14 03:29:30|4590.8|4584.8|4591.1|4585.1|4591.1|4585.1|4590.8|4584.8|3
1736825380000|2025-01-14 03:29:40|4592|4586|4592|4586|4592|4586|4592|4586|1
1736825390000|2025-01-14 03:29:50|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825400000|2025-01-14 03:30:00|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825420000|2025-01-14 03:30:20|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|0
1736825430000|2025-01-14 03:30:30|4594|4588|4594|4588|4594|4588|4594|4588|1
1736825440000|2025-01-14 03:30:40|4593.3|4587.3|4591.6|4585.6|4593.3|4587.3|4591.6|4585.6|6
1736825450000|2025-01-14 03:30:50|4592|4586|4593|4587|4593|4587|4592|4586|0
1736825480000|2025-01-14 03:31:20|4592.8|4586.8|4591.5|4585.5|4592.8|4586.8|4591.3|4585.3|1
1736825490000|2025-01-14 03:31:30|4591.3|4585.3|4590.6|4584.6|4591.5|4585.5|4590.6|4584.6|5
1736825520000|2025-01-14 03:32:00|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|1
1736825530000|2025-01-14 03:32:10|4591.3|4585.3|4592.3|4586.3|4592.3|4586.3|4591.3|4585.3|1
1736825540000|2025-01-14 03:32:20|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|1
1736825550000|2025-01-14 03:32:30|4592.3|4586.3|4592|4586|4592.3|4586.3|4592|4586|0
1736825560000|2025-01-14 03:32:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592|4586|0
1736825570000|2025-01-14 03:32:50|4592|4586|4592|4586|4592.3|4586.3|4591.8|4585.8|0
1736825580000|2025-01-14 03:33:00|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825590000|2025-01-14 03:33:10|4592.3|4586.3|4595.5|4589.5|4595.5|4589.5|4592.3|4586.3|15
1736825630000|2025-01-14 03:33:50|4595.6|4589.6|4595.6|4589.6|4596|4590|4595.6|4589.6|0
1736825650000|2025-01-14 03:34:10|4595.5|4589.5|4594.5|4588.5|4595.5|4589.5|4594.5|4588.5|18
1736825670000|2025-01-14 03:34:30|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1736825680000|2025-01-14 03:34:40|4594|4588|4594.6|4588.6|4594.6|4588.6|4594|4588|1
1736825690000|2025-01-14 03:34:50|4594|4588|4594|4588|4594|4588|4594|4588|0
1736825700000|2025-01-14 03:35:00|4594.6|4588.6|4595.3|4589.3|4595.6|4589.6|4594.6|4588.6|3
1736825710000|2025-01-14 03:35:10|4595|4589|4595|4589|4595|4589|4595|4589|0
1736825730000|2025-01-14 03:35:30|4594.8|4588.8|4594.5|4588.5|4594.8|4588.8|4594.3|4588.3|3
1736825740000|2025-01-14 03:35:40|4594.6|4588.6|4594.3|4588.3|4595|4589|4594.3|4588.3|1
1736825760000|2025-01-14 03:36:00|4595|4589|4594.3|4588.3|4595|4589|4594.3|4588.3|6
1736825770000|2025-01-14 03:36:10|4594|4588|4593.3|4587.3|4594|4588|4593.3|4587.3|2
1736825780000|2025-01-14 03:36:20|4593|4587|4593|4587|4593|4587|4592.6|4586.6|0
1736825790000|2025-01-14 03:36:30|4594.1|4588.1|4594.5|4588.5|4594.5|4588.5|4594.1|4588.1|1
1736825800000|2025-01-14 03:36:40|4594.8|4588.8|4596|4590|4596|4590|4594.8|4588.8|6
1736825810000|2025-01-14 03:36:50|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4
1736825820000|2025-01-14 03:37:00|4595.5|4589.5|4595.6|4589.6|4595.6|4589.6|4595.5|4589.5|0
1736825830000|2025-01-14 03:37:10|4596|4590|4596|4590|4596|4590|4596|4590|0
1736825840000|2025-01-14 03:37:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1736825850000|2025-01-14 03:37:30|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595.3|4589.3|5
1736825870000|2025-01-14 03:37:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1736825880000|2025-01-14 03:38:00|4595.6|4589.6|4595.3|4589.3|4595.6|4589.6|4595.3|4589.3|0
1736825900000|2025-01-14 03:38:20|4595.6|4589.6|4596.3|4590.3|4596.3|4590.3|4595.6|4589.6|5
1736825910000|2025-01-14 03:38:30|4598|4592|4598|4592|4598|4592|4598|4592|3
1736825930000|2025-01-14 03:38:50|4597.3|4591.3|4597|4591|4597.3|4591.3|4597|4591|2
1736825940000|2025-01-14 03:39:00|4596.8|4590.8|4597|4591|4597|4591|4596.5|4590.5|0
1736825960000|2025-01-14 03:39:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1736825970000|2025-01-14 03:39:30|4596|4590|4596|4590|4596|4590|4596|4590|6
1736825990000|2025-01-14 03:39:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736826000000|2025-01-14 03:40:00|4596|4590|4596.3|4590.3|4596.8|4590.8|4596|4590|1
1736826010000|2025-01-14 03:40:10|4596|4590|4596|4590|4596|4590|4596|4590|5
1736826030000|2025-01-14 03:40:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|5
1736826040000|2025-01-14 03:40:40|4595|4589|4595|4589|4595|4589|4595|4589|0
1736826050000|2025-01-14 03:40:50|4594.8|4588.8|4595|4589|4595|4589|4594.8|4588.8|0
1736826060000|2025-01-14 03:41:00|4594.5|4588.5|4594|4588|4594.5|4588.5|4594|4588|6
1736826080000|2025-01-14 03:41:20|4594.1|4588.1|4594.8|4588.8|4594.8|4588.8|4594.1|4588.1|8
1736826090000|2025-01-14 03:41:30|4595|4589|4595.3|4589.3|4596|4590|4595|4589|5
1736826120000|2025-01-14 03:42:00|4595|4589|4595.3|4589.3|4595.6|4589.6|4595|4589|6
1736826170000|2025-01-14 03:42:50|4595.6|4589.6|4595.3|4589.3|4595.6|4589.6|4595.3|4589.3|0
1736826200000|2025-01-14 03:43:20|4595|4589|4594.8|4588.8|4595|4589|4594.8|4588.8|5
1736826230000|2025-01-14 03:43:50|4594.7|4588.7|4594.3|4588.3|4594.7|4588.7|4594.3|4588.3|1
1736826240000|2025-01-14 03:44:00|4594|4588|4594|4588|4594.3|4588.3|4594|4588|0
1736826280000|2025-01-14 03:44:40|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594|4588|1
1736826290000|2025-01-14 03:44:50|4594|4588|4594|4588|4594.3|4588.3|4594|4588|5
1736826320000|2025-01-14 03:45:20|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|1
1736826330000|2025-01-14 03:45:30|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|0
1736826340000|2025-01-14 03:45:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1736826350000|2025-01-14 03:45:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|5
1736826370000|2025-01-14 03:46:10|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|7
1736826380000|2025-01-14 03:46:20|4593|4587|4593|4587|4593|4587|4593|4587|0
1736826410000|2025-01-14 03:46:50|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|0
1736826420000|2025-01-14 03:47:00|4592|4586|4591.6|4585.6|4592|4586|4591.6|4585.6|5
1736826430000|2025-01-14 03:47:10|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736826440000|2025-01-14 03:47:20|4591.3|4585.3|4591|4585|4591.3|4585.3|4591|4585|1
1736826450000|2025-01-14 03:47:30|4591.3|4585.3|4592.6|4586.6|4592.6|4586.6|4591.3|4585.3|5
1736826460000|2025-01-14 03:47:40|4593|4587|4594|4588|4594|4588|4593|4587|1
1736826470000|2025-01-14 03:47:50|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1736826490000|2025-01-14 03:48:10|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|0
1736826500000|2025-01-14 03:48:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|1
1736826510000|2025-01-14 03:48:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1736826520000|2025-01-14 03:48:40|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1736826530000|2025-01-14 03:48:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|11
1736826540000|2025-01-14 03:49:00|4592|4586|4592.3|4586.3|4592.3|4586.3|4592|4586|1
1736826550000|2025-01-14 03:49:10|4592.6|4586.6|4592.8|4586.8|4593|4587|4592.6|4586.6|0
1736826560000|2025-01-14 03:49:20|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|0
1736826580000|2025-01-14 03:49:40|4593|4587|4592.3|4586.3|4593|4587|4592.3|4586.3|0
1736826610000|2025-01-14 03:50:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736826620000|2025-01-14 03:50:20|4591.8|4585.8|4592|4586|4592|4586|4591.8|4585.8|0
1736826630000|2025-01-14 03:50:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736826670000|2025-01-14 03:51:10|4591.5|4585.5|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|6
1736826700000|2025-01-14 03:51:40|4591|4585|4590.3|4584.3|4591|4585|4590.3|4584.3|4
1736826710000|2025-01-14 03:51:50|4591|4585|4592.3|4586.3|4592.3|4586.3|4591|4585|4
1736826730000|2025-01-14 03:52:10|4592|4586|4592.3|4586.3|4592.3|4586.3|4592|4586|0
1736826740000|2025-01-14 03:52:20|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|5
1736826760000|2025-01-14 03:52:40|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1736826770000|2025-01-14 03:52:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1736826780000|2025-01-14 03:53:00|4590.3|4584.3|4589.6|4583.6|4590.3|4584.3|4589.6|4583.6|0
1736826800000|2025-01-14 03:53:20|4590|4584|4590|4584|4590|4584|4590|4584|0
1736826830000|2025-01-14 03:53:50|4590.3|4584.3|4590.3|4584.3|4590.5|4584.5|4590.3|4584.3|2
1736826840000|2025-01-14 03:54:00|4591|4585|4591|4585|4591|4585|4591|4585|0
1736826850000|2025-01-14 03:54:10|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|0
1736826880000|2025-01-14 03:54:40|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736826890000|2025-01-14 03:54:50|4590.6|4584.6|4589.9|4583.9|4591|4585|4589.9|4583.9|0
1736826900000|2025-01-14 03:55:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|2
1736826910000|2025-01-14 03:55:10|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736826950000|2025-01-14 03:55:50|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1736826960000|2025-01-14 03:56:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736826970000|2025-01-14 03:56:10|4591.6|4585.6|4592|4586|4592|4586|4591.6|4585.6|0
1736826980000|2025-01-14 03:56:20|4591.5|4585.5|4591.4|4585.4|4592|4586|4591.4|4585.4|0
1736827000000|2025-01-14 03:56:40|4591|4585|4590.4|4584.4|4591|4585|4590.4|4584.4|0
1736827060000|2025-01-14 03:57:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1736827080000|2025-01-14 03:58:00|4590.4|4584.4|4590.5|4584.5|4590.5|4584.5|4590.4|4584.4|1
1736827100000|2025-01-14 03:58:20|4591|4585|4590.5|4584.5|4591|4585|4590.5|4584.5|0
1736827110000|2025-01-14 03:58:30|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736827160000|2025-01-14 03:59:20|4590.5|4584.5|4590.4|4584.4|4590.5|4584.5|4590.4|4584.4|0
1736827210000|2025-01-14 04:00:10|4591|4585|4591|4585|4591|4585|4591|4585|0
1736827220000|2025-01-14 04:00:20|4590.9|4584.9|4591|4585|4591|4585|4590.9|4584.9|4
1736827230000|2025-01-14 04:00:30|4591.1|4585.1|4592.6|4586.6|4592.6|4586.6|4591.1|4585.1|1
1736827260000|2025-01-14 04:01:00|4593|4587|4594.4|4588.4|4594.4|4588.4|4593|4587|3
1736827300000|2025-01-14 04:01:40|4593.9|4587.9|4593|4587|4593.9|4587.9|4592.6|4586.6|6
1736827320000|2025-01-14 04:02:00|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1736827330000|2025-01-14 04:02:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736827340000|2025-01-14 04:02:20|4591.7|4585.7|4592.4|4586.4|4592.4|4586.4|4591.4|4585.4|2
1736827350000|2025-01-14 04:02:30|4592.6|4586.6|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|0
1736827370000|2025-01-14 04:02:50|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|5
1736827390000|2025-01-14 04:03:10|4592|4586|4592|4586|4592.4|4586.4|4592|4586|0
1736827400000|2025-01-14 04:03:20|4591.6|4585.6|4591.5|4585.5|4591.6|4585.6|4591.5|4585.5|0
1736827420000|2025-01-14 04:03:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736827450000|2025-01-14 04:04:10|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1736827470000|2025-01-14 04:04:30|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|0
1736827490000|2025-01-14 04:04:50|4591.6|4585.6|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1736827510000|2025-01-14 04:05:10|4591.6|4585.6|4593|4587|4593|4587|4591.6|4585.6|2
1736827520000|2025-01-14 04:05:20|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|0
1736827570000|2025-01-14 04:06:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736827580000|2025-01-14 04:06:20|4593.7|4587.7|4594.6|4588.6|4594.9|4588.9|4593.7|4587.7|2
1736827590000|2025-01-14 04:06:30|4594.4|4588.4|4594|4588|4594.4|4588.4|4594|4588|0
1736827600000|2025-01-14 04:06:40|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|1
1736827610000|2025-01-14 04:06:50|4593.5|4587.5|4593.5|4587.5|4593.9|4587.9|4593.5|4587.5|0
1736827620000|2025-01-14 04:07:00|4593.6|4587.6|4591.7|4585.7|4593.6|4587.6|4591.7|4585.7|6
1736827630000|2025-01-14 04:07:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736827660000|2025-01-14 04:07:40|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736827670000|2025-01-14 04:07:50|4592.6|4586.6|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|0
1736827690000|2025-01-14 04:08:10|4593|4587|4592.4|4586.4|4593|4587|4592.4|4586.4|0
1736827760000|2025-01-14 04:09:20|4592|4586|4592|4586|4592|4586|4591.5|4585.5|2
1736827770000|2025-01-14 04:09:30|4592.4|4586.4|4593.4|4587.4|4593.4|4587.4|4592.4|4586.4|4
1736827780000|2025-01-14 04:09:40|4593|4587|4593|4587|4593|4587|4592.4|4586.4|1
1736827790000|2025-01-14 04:09:50|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1736827800000|2025-01-14 04:10:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736827830000|2025-01-14 04:10:30|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|0
1736827870000|2025-01-14 04:11:10|4592.5|4586.5|4592.4|4586.4|4592.5|4586.5|4592.4|4586.4|1
1736827890000|2025-01-14 04:11:30|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|0
1736827910000|2025-01-14 04:11:50|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592|4586|1
1736827940000|2025-01-14 04:12:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736827950000|2025-01-14 04:12:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736827980000|2025-01-14 04:13:00|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1736827990000|2025-01-14 04:13:10|4593|4587|4593|4587|4593|4587|4593|4587|0
1736828000000|2025-01-14 04:13:20|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1736828010000|2025-01-14 04:13:30|4592|4586|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|0
1736828050000|2025-01-14 04:14:10|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|1
1736828090000|2025-01-14 04:14:50|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|3
1736828100000|2025-01-14 04:15:00|4592|4586|4592|4586|4592|4586|4592|4586|0
1736828110000|2025-01-14 04:15:10|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736828120000|2025-01-14 04:15:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736828130000|2025-01-14 04:15:30|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|0
1736828140000|2025-01-14 04:15:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736828150000|2025-01-14 04:15:50|4592.7|4586.7|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1736828180000|2025-01-14 04:16:20|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|0
1736828190000|2025-01-14 04:16:30|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592|4586|1
1736828220000|2025-01-14 04:17:00|4592|4586|4592|4586|4592|4586|4591.9|4585.9|0
1736828240000|2025-01-14 04:17:20|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736828250000|2025-01-14 04:17:30|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1736828260000|2025-01-14 04:17:40|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|0
1736828280000|2025-01-14 04:18:00|4593|4587|4593|4587|4593|4587|4593|4587|0
1736828300000|2025-01-14 04:18:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|5
1736828330000|2025-01-14 04:18:50|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1736828350000|2025-01-14 04:19:10|4592.5|4586.5|4592.5|4586.5|4592.7|4586.7|4592.5|4586.5|1
1736828380000|2025-01-14 04:19:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|5
1736828410000|2025-01-14 04:20:10|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1736828420000|2025-01-14 04:20:20|4592|4586|4592|4586|4592|4586|4591.4|4585.4|3
1736828460000|2025-01-14 04:21:00|4591.4|4585.4|4591.4|4585.4|4591.7|4585.7|4591.4|4585.4|5
1736828470000|2025-01-14 04:21:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736828480000|2025-01-14 04:21:20|4591.9|4585.9|4592|4586|4592|4586|4591.9|4585.9|0
1736828490000|2025-01-14 04:21:30|4591.9|4585.9|4591.2|4585.2|4591.9|4585.9|4591|4585|1
1736828500000|2025-01-14 04:21:40|4591|4585|4591|4585|4591|4585|4591|4585|0
1736828510000|2025-01-14 04:21:50|4590|4584|4590|4584|4590|4584|4590|4584|5
1736828520000|2025-01-14 04:22:00|4590.2|4584.2|4591|4585|4591|4585|4590.2|4584.2|1
1736828580000|2025-01-14 04:23:00|4591.3|4585.3|4591.4|4585.4|4591.5|4585.5|4591.3|4585.3|1
1736828590000|2025-01-14 04:23:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736828600000|2025-01-14 04:23:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736828630000|2025-01-14 04:23:50|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|0
1736828650000|2025-01-14 04:24:10|4591|4585|4591|4585|4591|4585|4591|4585|0
1736828660000|2025-01-14 04:24:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736828670000|2025-01-14 04:24:30|4591|4585|4590|4584|4591|4585|4590|4584|5
1736828690000|2025-01-14 04:24:50|4590.4|4584.4|4589.4|4583.4|4590.5|4584.5|4589.4|4583.4|0
1736828700000|2025-01-14 04:25:00|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|1
1736828750000|2025-01-14 04:25:50|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|1
1736828760000|2025-01-14 04:26:00|4589.9|4583.9|4590|4584|4590|4584|4589.9|4583.9|0
1736828810000|2025-01-14 04:26:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|1
1736828820000|2025-01-14 04:27:00|4589.5|4583.5|4589.4|4583.4|4589.5|4583.5|4589.4|4583.4|0
1736828870000|2025-01-14 04:27:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1736828920000|2025-01-14 04:28:40|4591|4585|4590.4|4584.4|4591|4585|4590.4|4584.4|2
1736828930000|2025-01-14 04:28:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1736828940000|2025-01-14 04:29:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|1
1736828950000|2025-01-14 04:29:10|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736828960000|2025-01-14 04:29:20|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736828990000|2025-01-14 04:29:50|4589.7|4583.7|4589.5|4583.5|4590|4584|4589.5|4583.5|0
1736829000000|2025-01-14 04:30:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736829010000|2025-01-14 04:30:10|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|0
1736829030000|2025-01-14 04:30:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736829040000|2025-01-14 04:30:40|4589.4|4583.4|4589.5|4583.5|4589.5|4583.5|4589.4|4583.4|0
1736829060000|2025-01-14 04:31:00|4589.2|4583.2|4590|4584|4590|4584|4589.2|4583.2|1
1736829070000|2025-01-14 04:31:10|||||||||3
1736829080000|2025-01-14 04:31:20|||||||||1
1736829090000|2025-01-14 04:31:30|4589.3|4583.3|4589|4583|4589.3|4583.3|4589|4583|5
1736829100000|2025-01-14 04:31:40|4589.4|4583.4|4589.4|4583.4|4589.5|4583.5|4589|4583|4
1736829110000|2025-01-14 04:31:50|4589|4583|4589|4583|4589|4583|4589|4583|0
1736829180000|2025-01-14 04:33:00|4588.5|4582.5|4588.7|4582.7|4588.7|4582.7|4588.5|4582.5|12
1736829190000|2025-01-14 04:33:10|4588.3|4582.3|4588|4582|4588.3|4582.3|4588|4582|0
1736829210000|2025-01-14 04:33:30|4587|4581|4587|4581|4587|4581|4587|4581|13
1736829250000|2025-01-14 04:34:10|4588|4582|4587.5|4581.5|4588|4582|4587.5|4581.5|2
1736829270000|2025-01-14 04:34:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736829290000|2025-01-14 04:34:50|4587|4581|4587|4581|4587|4581|4587|4581|0
1736829310000|2025-01-14 04:35:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736829320000|2025-01-14 04:35:20|4588|4582|4588|4582|4588|4582|4587.5|4581.5|0
1736829350000|2025-01-14 04:35:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736829360000|2025-01-14 04:36:00|4587|4581|4587.7|4581.7|4587.9|4581.9|4587|4581|2
1736829390000|2025-01-14 04:36:30|4588|4582|4588|4582|4588|4582|4588|4582|0
1736829400000|2025-01-14 04:36:40|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1736829410000|2025-01-14 04:36:50|4588|4582|4588|4582|4588|4582|4588|4582|0
1736829430000|2025-01-14 04:37:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736829470000|2025-01-14 04:37:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736829480000|2025-01-14 04:38:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|3
1736829530000|2025-01-14 04:38:50|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|2
1736829560000|2025-01-14 04:39:20|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|1
1736829570000|2025-01-14 04:39:30|4588|4582|4588|4582|4588|4582|4588|4582|0
1736829610000|2025-01-14 04:40:10|4588.4|4582.4|4588.5|4582.5|4588.5|4582.5|4588.4|4582.4|2
1736829620000|2025-01-14 04:40:20|4589|4583|4589|4583|4589|4583|4589|4583|5
1736829630000|2025-01-14 04:40:30|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|1
1736829640000|2025-01-14 04:40:40|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736829700000|2025-01-14 04:41:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1736829720000|2025-01-14 04:42:00|4590.4|4584.4|4590|4584|4590.4|4584.4|4590|4584|0
1736829760000|2025-01-14 04:42:40|||||||||1
1736829850000|2025-01-14 04:44:10|4589.9|4583.9|4590|4584|4590|4584|4589.9|4583.9|0
1736829860000|2025-01-14 04:44:20|4590.5|4584.5|4591|4585|4591|4585|4590.5|4584.5|5
1736829910000|2025-01-14 04:45:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736829940000|2025-01-14 04:45:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736830000000|2025-01-14 04:46:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4
1736830080000|2025-01-14 04:48:00|4591|4585|4591|4585|4591.4|4585.4|4591|4585|0
1736830200000|2025-01-14 04:50:00|4592|4586|4592|4586|4592|4586|4592|4586|1
1736830210000|2025-01-14 04:50:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736830300000|2025-01-14 04:51:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736830350000|2025-01-14 04:52:30|4592.4|4586.4|4592.4|4586.4|4593|4587|4592.4|4586.4|1
1736830360000|2025-01-14 04:52:40|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592.4|4586.4|1
1736830400000|2025-01-14 04:53:20|4591.9|4585.9|4592|4586|4592|4586|4591.9|4585.9|0
1736830430000|2025-01-14 04:53:50|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736830480000|2025-01-14 04:54:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736830490000|2025-01-14 04:54:50|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|0
1736830510000|2025-01-14 04:55:10|4591.5|4585.5|4592.4|4586.4|4592.4|4586.4|4591.5|4585.5|6
1736830520000|2025-01-14 04:55:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1736830540000|2025-01-14 04:55:40|4592.5|4586.5|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|0
1736830550000|2025-01-14 04:55:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736830640000|2025-01-14 04:57:20|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|0
1736830650000|2025-01-14 04:57:30|4593|4587|4593|4587|4593|4587|4593|4587|0
1736830690000|2025-01-14 04:58:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736830720000|2025-01-14 04:58:40|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|1
1736830800000|2025-01-14 05:00:00|4593.7|4587.7|4594|4588|4594|4588|4593.7|4587.7|0
1736830820000|2025-01-14 05:00:20|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|0
1736830830000|2025-01-14 05:00:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|2
1736830840000|2025-01-14 05:00:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736830850000|2025-01-14 05:00:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736830860000|2025-01-14 05:01:00|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.4|4587.4|0
1736830880000|2025-01-14 05:01:20|4594.4|4588.4|4594|4588|4594.4|4588.4|4594|4588|0
1736830890000|2025-01-14 05:01:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1736830910000|2025-01-14 05:01:50|4593.4|4587.4|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|1
1736830920000|2025-01-14 05:02:00|4594|4588|4594|4588|4594|4588|4593.9|4587.9|0
1736830940000|2025-01-14 05:02:20|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|2
1736830980000|2025-01-14 05:03:00|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593|4587|0
1736831000000|2025-01-14 05:03:20|4593.7|4587.7|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|0
1736831020000|2025-01-14 05:03:40|4593|4587|4593|4587|4593|4587|4593|4587|0
1736831030000|2025-01-14 05:03:50|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1736831040000|2025-01-14 05:04:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736831050000|2025-01-14 05:04:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736831060000|2025-01-14 05:04:20|4592|4586|4592|4586|4592.4|4586.4|4592|4586|0
1736831070000|2025-01-14 05:04:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736831080000|2025-01-14 05:04:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831100000|2025-01-14 05:05:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|1
1736831110000|2025-01-14 05:05:10|4592.7|4586.7|4593|4587|4593.4|4587.4|4592.7|4586.7|0
1736831130000|2025-01-14 05:05:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|1
1736831190000|2025-01-14 05:06:30|4592.7|4586.7|4592|4586|4593|4587|4592|4586|2
1736831210000|2025-01-14 05:06:50|||||||||1
1736831220000|2025-01-14 05:07:00|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1736831250000|2025-01-14 05:07:30|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831280000|2025-01-14 05:08:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736831290000|2025-01-14 05:08:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591|4585|2
1736831360000|2025-01-14 05:09:20|4591.7|4585.7|4592|4586|4592|4586|4591.7|4585.7|0
1736831390000|2025-01-14 05:09:50|4591.9|4585.9|4591|4585|4591.9|4585.9|4591|4585|1
1736831410000|2025-01-14 05:10:10|4591.4|4585.4|4592|4586|4592|4586|4591.4|4585.4|5
1736831490000|2025-01-14 05:11:30|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1736831510000|2025-01-14 05:11:50|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831520000|2025-01-14 05:12:00|4591.7|4585.7|4591.5|4585.5|4591.7|4585.7|4591.5|4585.5|0
1736831540000|2025-01-14 05:12:20|4591.7|4585.7|4592|4586|4592|4586|4591.7|4585.7|0
1736831600000|2025-01-14 05:13:20|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1736831610000|2025-01-14 05:13:30|4591.4|4585.4|4591.5|4585.5|4591.5|4585.5|4591.4|4585.4|0
1736831630000|2025-01-14 05:13:50|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1736831650000|2025-01-14 05:14:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736831660000|2025-01-14 05:14:20|4591|4585|4591|4585|4591|4585|4591|4585|0
1736831690000|2025-01-14 05:14:50|4591.2|4585.2|4592|4586|4592|4586|4591.2|4585.2|1
1736831760000|2025-01-14 05:16:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|2
1736831770000|2025-01-14 05:16:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1736831790000|2025-01-14 05:16:30|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736831870000|2025-01-14 05:17:50|4592|4586|4592|4586|4592|4586|4592|4586|2
1736831880000|2025-01-14 05:18:00|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1736831890000|2025-01-14 05:18:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736831900000|2025-01-14 05:18:20|4592|4586|4591.7|4585.7|4592|4586|4591.4|4585.4|1
1736831930000|2025-01-14 05:18:50|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831950000|2025-01-14 05:19:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|2
1736831970000|2025-01-14 05:19:30|4592|4586|4591.7|4585.7|4592|4586|4591.7|4585.7|0
1736832010000|2025-01-14 05:20:10|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|0
1736832050000|2025-01-14 05:20:50|4591|4585|4591|4585|4591|4585|4591|4585|0
1736832080000|2025-01-14 05:21:20|4590.9|4584.9|4590|4584|4590.9|4584.9|4589.9|4583.9|6
1736832090000|2025-01-14 05:21:30|4591.2|4585.2|4591.4|4585.4|4591.4|4585.4|4591.2|4585.2|4
1736832100000|2025-01-14 05:21:40|4591|4585|4591.7|4585.7|4591.7|4585.7|4591|4585|0
1736832110000|2025-01-14 05:21:50|4591.5|4585.5|4591.7|4585.7|4591.7|4585.7|4591.5|4585.5|0
1736832120000|2025-01-14 05:22:00|4592|4586|4592|4586|4592|4586|4592|4586|0
1736832140000|2025-01-14 05:22:20|4591|4585|4591|4585|4591|4585|4591|4585|4
1736832160000|2025-01-14 05:22:40|||||||||1
1736832190000|2025-01-14 05:23:10|4590.7|4584.7|4590|4584|4590.7|4584.7|4590|4584|1
1736832300000|2025-01-14 05:25:00|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|3
1736832320000|2025-01-14 05:25:20|4590|4584|4589.7|4583.7|4590|4584|4589.7|4583.7|0
1736832330000|2025-01-14 05:25:30|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|0
1736832350000|2025-01-14 05:25:50|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|7
1736832360000|2025-01-14 05:26:00|4592|4586|4592|4586|4592|4586|4592|4586|2
1736832400000|2025-01-14 05:26:40|4592.2|4586.2|4592|4586|4592.5|4586.5|4592|4586|2
1736832420000|2025-01-14 05:27:00|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|5
1736832430000|2025-01-14 05:27:10|4593|4587|4593.7|4587.7|4593.7|4587.7|4593|4587|0
1736832440000|2025-01-14 05:27:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736832450000|2025-01-14 05:27:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|1
1736832460000|2025-01-14 05:27:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736832470000|2025-01-14 05:27:50|4593|4587|4593|4587|4593|4587|4593|4587|0
1736832490000|2025-01-14 05:28:10|4593.4|4587.4|4593.5|4587.5|4593.5|4587.5|4593.4|4587.4|0
1736832500000|2025-01-14 05:28:20|4593.4|4587.4|4593|4587|4593.4|4587.4|4593|4587|0
1736832600000|2025-01-14 05:30:00|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592|4586|1
1736832610000|2025-01-14 05:30:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736832630000|2025-01-14 05:30:30|4591.5|4585.5|4590.7|4584.7|4591.5|4585.5|4590.7|4584.7|2
1736832640000|2025-01-14 05:30:40|4590.5|4584.5|4590|4584|4590.5|4584.5|4590|4584|0
1736832650000|2025-01-14 05:30:50|4589.7|4583.7|4589.7|4583.7|4590|4584|4589.5|4583.5|0
1736832660000|2025-01-14 05:31:00|4589.5|4583.5|4590|4584|4590|4584|4589|4583|2
1736832680000|2025-01-14 05:31:20|4590.4|4584.4|4589.7|4583.7|4590.4|4584.4|4589.7|4583.7|0
1736832690000|2025-01-14 05:31:30|4590|4584|4590.4|4584.4|4590.4|4584.4|4590|4584|0
1736832700000|2025-01-14 05:31:40|4590.5|4584.5|4590|4584|4590.7|4584.7|4590|4584|0
1736832710000|2025-01-14 05:31:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1736832720000|2025-01-14 05:32:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1736832730000|2025-01-14 05:32:10|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1736832740000|2025-01-14 05:32:20|4590|4584|4590.4|4584.4|4590.4|4584.4|4590|4584|0
1736832750000|2025-01-14 05:32:30|4590|4584|4589.5|4583.5|4590|4584|4589.5|4583.5|0
1736832770000|2025-01-14 05:32:50|4589.7|4583.7|4590.4|4584.4|4590.4|4584.4|4589.7|4583.7|1
1736832780000|2025-01-14 05:33:00|4590|4584|4590.7|4584.7|4590.7|4584.7|4590|4584|0
1736832810000|2025-01-14 05:33:30|4590.5|4584.5|4590.5|4584.5|4590.7|4584.7|4590.5|4584.5|0
1736832820000|2025-01-14 05:33:40|4590.7|4584.7|4592.4|4586.4|4592.4|4586.4|4590.7|4584.7|2
1736832830000|2025-01-14 05:33:50|4592.7|4586.7|4592.5|4586.5|4592.7|4586.7|4592.5|4586.5|1
1736832840000|2025-01-14 05:34:00|4592.4|4586.4|4591.4|4585.4|4592.4|4586.4|4591.4|4585.4|1
1736832850000|2025-01-14 05:34:10|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|0
1736832860000|2025-01-14 05:34:20|4591.5|4585.5|4591.7|4585.7|4592|4586|4591.5|4585.5|0
1736832870000|2025-01-14 05:34:30|4590.8|4584.8|4590.7|4584.7|4590.8|4584.8|4590.7|4584.7|1
1736832890000|2025-01-14 05:34:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1736832900000|2025-01-14 05:35:00|4589.3|4583.3|4590|4584|4590|4584|4589.3|4583.3|1
1736832920000|2025-01-14 05:35:20|4589.5|4583.5|4589.5|4583.5|4589.7|4583.7|4589.3|4583.3|5
1736832930000|2025-01-14 05:35:30|4589.7|4583.7|4588.7|4582.7|4589.7|4583.7|4588.5|4582.5|7
1736832940000|2025-01-14 05:35:40|4589|4583|4589.7|4583.7|4590.5|4584.5|4589|4583|1
1736832950000|2025-01-14 05:35:50|4590|4584|4590.4|4584.4|4590.7|4584.7|4590|4584|0
1736832960000|2025-01-14 05:36:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1736832970000|2025-01-14 05:36:10|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736832980000|2025-01-14 05:36:20|4590|4584|4590.7|4584.7|4590.7|4584.7|4590|4584|0
1736832990000|2025-01-14 05:36:30|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|0
1736833030000|2025-01-14 05:37:10|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736833040000|2025-01-14 05:37:20|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|0
1736833060000|2025-01-14 05:37:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736833070000|2025-01-14 05:37:50|4592.4|4586.4|4592.4|4586.4|4592.7|4586.7|4592.4|4586.4|0
1736833080000|2025-01-14 05:38:00|4592|4586|4592|4586|4592|4586|4592|4586|2
1736833140000|2025-01-14 05:39:00|4592.2|4586.2|4592.5|4586.5|4592.5|4586.5|4592.2|4586.2|0
1736833150000|2025-01-14 05:39:10|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736833160000|2025-01-14 05:39:20|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736833190000|2025-01-14 05:39:50|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|0
1736833200000|2025-01-14 05:40:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1736833210000|2025-01-14 05:40:10|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736833220000|2025-01-14 05:40:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736833230000|2025-01-14 05:40:30|4592.5|4586.5|4592.7|4586.7|4592.7|4586.7|4592.5|4586.5|0
1736833240000|2025-01-14 05:40:40|4593|4587|4593|4587|4593|4587|4593|4587|0
1736833280000|2025-01-14 05:41:20|4592|4586|4592|4586|4592|4586|4592|4586|2
1736833290000|2025-01-14 05:41:30|4592.4|4586.4|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|0
1736833300000|2025-01-14 05:41:40|4592.7|4586.7|4593|4587|4593|4587|4592.7|4586.7|0
1736833310000|2025-01-14 05:41:50|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1736833320000|2025-01-14 05:42:00|4593|4587|4594|4588|4594|4588|4593|4587|1
1736833330000|2025-01-14 05:42:10|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|0
1736833350000|2025-01-14 05:42:30|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|0
1736833360000|2025-01-14 05:42:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|1
1736833370000|2025-01-14 05:42:50|4594.2|4588.2|4594|4588|4594.7|4588.7|4594|4588|1
1736833380000|2025-01-14 05:43:00|4594.2|4588.2|4594|4588|4594.5|4588.5|4594|4588|0
1736833390000|2025-01-14 05:43:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1736833420000|2025-01-14 05:43:40|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1736833430000|2025-01-14 05:43:50|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1736833450000|2025-01-14 05:44:10|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1736833460000|2025-01-14 05:44:20|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1736833470000|2025-01-14 05:44:30|4593.5|4587.5|4593|4587|4593.5|4587.5|4593|4587|0
1736833490000|2025-01-14 05:44:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736833500000|2025-01-14 05:45:00|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1736833510000|2025-01-14 05:45:10|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1736833520000|2025-01-14 05:45:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736833530000|2025-01-14 05:45:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1736833550000|2025-01-14 05:45:50|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1736833560000|2025-01-14 05:46:00|4594|4588|4595|4589|4595.2|4589.2|4594|4588|0
1736833570000|2025-01-14 05:46:10|||||||||1
1736833610000|2025-01-14 05:46:50|4596|4590|4596|4590|4596|4590|4596|4590|10
1736833620000|2025-01-14 05:47:00|4595.5|4589.5|4595.5|4589.5|4595.7|4589.7|4595.5|4589.5|4
1736833630000|2025-01-14 05:47:10|4595.7|4589.7|4595.5|4589.5|4595.7|4589.7|4594.7|4588.7|6
1736833640000|2025-01-14 05:47:20|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.5|4589.5|0
1736833650000|2025-01-14 05:47:30|4596|4590|4596|4590|4596.2|4590.2|4596|4590|15
1736833670000|2025-01-14 05:47:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4
1736833680000|2025-01-14 05:48:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|9
1736833690000|2025-01-14 05:48:10|4595.2|4589.2|4594.7|4588.7|4595.2|4589.2|4594.7|4588.7|2
1736833730000|2025-01-14 05:48:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|5
1736833740000|2025-01-14 05:49:00|4596|4590|4596|4590|4596.2|4590.2|4596|4590|3
1736833750000|2025-01-14 05:49:10|4598.7|4592.7|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|19
1736833760000|2025-01-14 05:49:20|4598.2|4592.2|4601.7|4595.7|4601.7|4595.7|4598|4592|31
1736833770000|2025-01-14 05:49:30|4602|4596|4600.7|4594.7|4602.7|4596.7|4600.7|4594.7|7
1736833780000|2025-01-14 05:49:40|4600.4|4594.4|4600.7|4594.7|4600.7|4594.7|4600|4594|0
1736833790000|2025-01-14 05:49:50|4600.5|4594.5|4602.7|4596.7|4602.7|4596.7|4600|4594|4
1736833800000|2025-01-14 05:50:00|4603|4597|4600.2|4594.2|4603|4597|4600|4594|31
1736833810000|2025-01-14 05:50:10|4600|4594|4600.7|4594.7|4600.7|4594.7|4600|4594|5
1736833820000|2025-01-14 05:50:20|4601|4595|4600.7|4594.7|4601|4595|4600.7|4594.7|2
1736833830000|2025-01-14 05:50:30|4600|4594|4600|4594|4600|4594|4600|4594|0
1736833840000|2025-01-14 05:50:40|4600.2|4594.2|4600|4594|4600.2|4594.2|4600|4594|0
1736833860000|2025-01-14 05:51:00|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|7
1736833870000|2025-01-14 05:51:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1736833880000|2025-01-14 05:51:20|4600|4594|4600|4594|4600|4594|4599.7|4593.7|0
1736833890000|2025-01-14 05:51:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|3
1736833930000|2025-01-14 05:52:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1736833940000|2025-01-14 05:52:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1736833980000|2025-01-14 05:53:00|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|2
1736834010000|2025-01-14 05:53:30|4599.4|4593.4|4599.6|4593.6|4599.6|4593.6|4599.1|4593.1|1
1736834060000|2025-01-14 05:54:20|4600.1|4594.1|4600.2|4594.2|4600.2|4594.2|4600.1|4594.1|0
1736834070000|2025-01-14 05:54:30|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1736834080000|2025-01-14 05:54:40|4600.2|4594.2|4600.1|4594.1|4600.2|4594.2|4600.1|4594.1|0
1736834090000|2025-01-14 05:54:50|4599.1|4593.1|4599.7|4593.7|4599.7|4593.7|4599.1|4593.1|2
1736834100000|2025-01-14 05:55:00|4599.6|4593.6|4598.7|4592.7|4599.6|4593.6|4598.7|4592.7|0
1736834110000|2025-01-14 05:55:10|4598.3|4592.3|4597.7|4591.7|4598.3|4592.3|4597.7|4591.7|2
1736834120000|2025-01-14 05:55:20|4597.3|4591.3|4596.7|4590.7|4597.3|4591.3|4596.7|4590.7|1
1736834130000|2025-01-14 05:55:30|4596.3|4590.3|4596.1|4590.1|4597.2|4591.2|4596.1|4590.1|3
1736834140000|2025-01-14 05:55:40|4596.6|4590.6|4596.1|4590.1|4596.6|4590.6|4596.1|4590.1|0
1736834150000|2025-01-14 05:55:50|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1736834160000|2025-01-14 05:56:00|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|0
1736834170000|2025-01-14 05:56:10|4596.2|4590.2|4596.1|4590.1|4596.2|4590.2|4596.1|4590.1|0
1736834180000|2025-01-14 05:56:20|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1736834190000|2025-01-14 05:56:30|4596.1|4590.1|4596.1|4590.1|4596.2|4590.2|4596.1|4590.1|0
1736834200000|2025-01-14 05:56:40|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1736834210000|2025-01-14 05:56:50|4596.3|4590.3|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|3
1736834220000|2025-01-14 05:57:00|4597.2|4591.2|4597.1|4591.1|4597.2|4591.2|4597.1|4591.1|0
1736834230000|2025-01-14 05:57:10|4597.2|4591.2|4597.1|4591.1|4597.2|4591.2|4597.1|4591.1|0
1736834250000|2025-01-14 05:57:30|4597.2|4591.2|4598.1|4592.1|4598.1|4592.1|4597.2|4591.2|4
1736834260000|2025-01-14 05:57:40|4598.4|4592.4|4598.1|4592.1|4598.4|4592.4|4598.1|4592.1|0
1736834270000|2025-01-14 05:57:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.1|4592.1|0
1736834280000|2025-01-14 05:58:00|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736834290000|2025-01-14 05:58:10|4598.7|4592.7|4598.1|4592.1|4598.7|4592.7|4598.1|4592.1|0
1736834300000|2025-01-14 05:58:20|4598.4|4592.4|4598.7|4592.7|4598.7|4592.7|4598.4|4592.4|0
1736834310000|2025-01-14 05:58:30|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4599.6|4593.6|0
1736834340000|2025-01-14 05:59:00|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4599.6|4593.6|0
1736834360000|2025-01-14 05:59:20|4599.4|4593.4|4599.1|4593.1|4599.4|4593.4|4599.1|4593.1|2
1736834370000|2025-01-14 05:59:30|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4599.4|4593.4|0
1736834400000|2025-01-14 06:00:00|4600.1|4594.1|4600.6|4594.6|4600.7|4594.7|4599.7|4593.7|0
1736834410000|2025-01-14 06:00:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|1
1736834420000|2025-01-14 06:00:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4
1736834430000|2025-01-14 06:00:30|4598.3|4592.3|4598.1|4592.1|4598.3|4592.3|4598.1|4592.1|0
1736834440000|2025-01-14 06:00:40|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|2
1736834480000|2025-01-14 06:01:20|4599.6|4593.6|4598.7|4592.7|4599.6|4593.6|4598.7|4592.7|0
1736834510000|2025-01-14 06:01:50|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1736834520000|2025-01-14 06:02:00|4600.1|4594.1|4600.1|4594.1|4600.7|4594.7|4600.1|4594.1|0
1736834550000|2025-01-14 06:02:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1736834560000|2025-01-14 06:02:40|4599.3|4593.3|4599.2|4593.2|4599.3|4593.3|4599.2|4593.2|0
1736834580000|2025-01-14 06:03:00|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1736834590000|2025-01-14 06:03:10|4599.2|4593.2|4599.1|4593.1|4599.2|4593.2|4599.1|4593.1|0
1736834640000|2025-01-14 06:04:00|4598.7|4592.7|4598.1|4592.1|4598.7|4592.7|4598.1|4592.1|2
1736834650000|2025-01-14 06:04:10|4598.2|4592.2|4598.1|4592.1|4598.2|4592.2|4598.1|4592.1|1
1736834660000|2025-01-14 06:04:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1736834670000|2025-01-14 06:04:30|4597.6|4591.6|4597.2|4591.2|4597.6|4591.6|4597.2|4591.2|1
1736834680000|2025-01-14 06:04:40|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|3
1736834710000|2025-01-14 06:05:10|||||||||2
1736834740000|2025-01-14 06:05:40|||||||||1
1736834750000|2025-01-14 06:05:50|4595.7|4589.7|4596.1|4590.1|4596.2|4590.2|4595.1|4589.1|8
1736834760000|2025-01-14 06:06:00|4595.1|4589.1|4595.1|4589.1|4595.7|4589.7|4595.1|4589.1|4
1736834770000|2025-01-14 06:06:10|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|6
1736834780000|2025-01-14 06:06:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|6
1736834810000|2025-01-14 06:06:50|4593.7|4587.7|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|6
1736834830000|2025-01-14 06:07:10|4594.1|4588.1|4594.2|4588.2|4594.2|4588.2|4594.1|4588.1|0
1736834840000|2025-01-14 06:07:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1736834850000|2025-01-14 06:07:30|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1736834880000|2025-01-14 06:08:00|4594.6|4588.6|4594.1|4588.1|4594.7|4588.7|4594.1|4588.1|4
1736834890000|2025-01-14 06:08:10|4594.4|4588.4|4594.1|4588.1|4594.7|4588.7|4594.1|4588.1|3
1736834920000|2025-01-14 06:08:40|4594.7|4588.7|4595.1|4589.1|4595.2|4589.2|4594.7|4588.7|3
1736834930000|2025-01-14 06:08:50|4595.2|4589.2|4595.1|4589.1|4595.2|4589.2|4595.1|4589.1|0
1736834940000|2025-01-14 06:09:00|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|3
1736834960000|2025-01-14 06:09:20|4594.4|4588.4|4594.7|4588.7|4594.7|4588.7|4594.4|4588.4|3
1736834980000|2025-01-14 06:09:40|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1736834990000|2025-01-14 06:09:50|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|1
1736835000000|2025-01-14 06:10:00|4593.1|4587.1|4593.7|4587.7|4593.7|4587.7|4593.1|4587.1|4
1736835010000|2025-01-14 06:10:10|4593.4|4587.4|4594.2|4588.2|4594.2|4588.2|4593.1|4587.1|4
1736835020000|2025-01-14 06:10:20|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|2
1736835030000|2025-01-14 06:10:30|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4593.1|4587.1|2
1736835040000|2025-01-14 06:10:40|4592.6|4586.6|4591.7|4585.7|4592.6|4586.6|4591.7|4585.7|5
1736835050000|2025-01-14 06:10:50|4592.1|4586.1|4591.7|4585.7|4592.1|4586.1|4591.7|4585.7|2
1736835060000|2025-01-14 06:11:00|||||||||3
1736835070000|2025-01-14 06:11:10|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1736835080000|2025-01-14 06:11:20|4590.9|4584.9|4590.1|4584.1|4590.9|4584.9|4590.1|4584.1|3
1736835100000|2025-01-14 06:11:40|4589.9|4583.9|4589.1|4583.1|4589.9|4583.9|4589.1|4583.1|2
1736835110000|2025-01-14 06:11:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1736835120000|2025-01-14 06:12:00|4589.1|4583.1|4589.7|4583.7|4589.7|4583.7|4589.1|4583.1|27
1736835140000|2025-01-14 06:12:20|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|3
1736835160000|2025-01-14 06:12:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736835170000|2025-01-14 06:12:50|||||||||2
1736835200000|2025-01-14 06:13:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|11
1736835210000|2025-01-14 06:13:30|4589.2|4583.2|4589.1|4583.1|4589.2|4583.2|4589.1|4583.1|0
1736835220000|2025-01-14 06:13:40|4589.2|4583.2|4589.1|4583.1|4589.2|4583.2|4589.1|4583.1|2
1736835230000|2025-01-14 06:13:50|4589.7|4583.7|4590.2|4584.2|4590.2|4584.2|4589.7|4583.7|4
1736835240000|2025-01-14 06:14:00|4590.1|4584.1|4589.7|4583.7|4590.1|4584.1|4589.7|4583.7|2
1736835250000|2025-01-14 06:14:10|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|0
1736835260000|2025-01-14 06:14:20|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|2
1736835280000|2025-01-14 06:14:40|4588.1|4582.1|4587.2|4581.2|4588.1|4582.1|4587.2|4581.2|3
1736835290000|2025-01-14 06:14:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1736835300000|2025-01-14 06:15:00|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736835310000|2025-01-14 06:15:10|4585.1|4579.1|4586.1|4580.1|4586.1|4580.1|4584.4|4578.4|27
1736835320000|2025-01-14 06:15:20|4586.2|4580.2|4587.1|4581.1|4587.1|4581.1|4586.2|4580.2|9
1736835330000|2025-01-14 06:15:30|4587.2|4581.2|4585.7|4579.7|4587.2|4581.2|4585.7|4579.7|10
1736835340000|2025-01-14 06:15:40|4585.4|4579.4|4584.4|4578.4|4585.7|4579.7|4584.4|4578.4|9
1736835350000|2025-01-14 06:15:50|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|0
1736835360000|2025-01-14 06:16:00|4585.4|4579.4|4586.1|4580.1|4586.1|4580.1|4585.4|4579.4|4
1736835370000|2025-01-14 06:16:10|4585.1|4579.1|4584.2|4578.2|4585.7|4579.7|4584.1|4578.1|5
1736835380000|2025-01-14 06:16:20|4584.1|4578.1|4584.4|4578.4|4584.6|4578.6|4584.1|4578.1|1
1736835390000|2025-01-14 06:16:30|4584.7|4578.7|4584.6|4578.6|4584.7|4578.7|4584.6|4578.6|0
1736835400000|2025-01-14 06:16:40|4584.7|4578.7|4585.1|4579.1|4585.1|4579.1|4584.7|4578.7|0
1736835410000|2025-01-14 06:16:50|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1736835420000|2025-01-14 06:17:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1736835430000|2025-01-14 06:17:10|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|4
1736835450000|2025-01-14 06:17:30|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|1
1736835460000|2025-01-14 06:17:40|4588.1|4582.1|4586.7|4580.7|4588.1|4582.1|4586.7|4580.7|1
1736835470000|2025-01-14 06:17:50|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736835480000|2025-01-14 06:18:00|4586.4|4580.4|4586.7|4580.7|4587.1|4581.1|4586.4|4580.4|1
1736835500000|2025-01-14 06:18:20|4587.7|4581.7|4588.4|4582.4|4589.2|4583.2|4587.7|4581.7|4
1736835510000|2025-01-14 06:18:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736835520000|2025-01-14 06:18:40|4588.1|4582.1|4590.6|4584.6|4590.6|4584.6|4588.1|4582.1|12
1736835530000|2025-01-14 06:18:50|4589.9|4583.9|4589.2|4583.2|4589.9|4583.9|4589.1|4583.1|1
1736835540000|2025-01-14 06:19:00|4589.1|4583.1|4587.7|4581.7|4589.1|4583.1|4587.7|4581.7|4
1736835590000|2025-01-14 06:19:50|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1736835600000|2025-01-14 06:20:00|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1736835610000|2025-01-14 06:20:10|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4588.7|4582.7|6
1736835620000|2025-01-14 06:20:20|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1736835630000|2025-01-14 06:20:30|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1736835640000|2025-01-14 06:20:40|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1736835650000|2025-01-14 06:20:50|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|1
1736835660000|2025-01-14 06:21:00|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1736835680000|2025-01-14 06:21:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736835690000|2025-01-14 06:21:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1736835700000|2025-01-14 06:21:40|4588.4|4582.4|4588.7|4582.7|4588.7|4582.7|4588.4|4582.4|0
1736835710000|2025-01-14 06:21:50|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1736835720000|2025-01-14 06:22:00|4588.6|4582.6|4589.7|4583.7|4589.7|4583.7|4588.6|4582.6|0
1736835730000|2025-01-14 06:22:10|4589.6|4583.6|4588.1|4582.1|4589.6|4583.6|4588.1|4582.1|1
1736835740000|2025-01-14 06:22:20|4588.4|4582.4|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1736835750000|2025-01-14 06:22:30|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736835760000|2025-01-14 06:22:40|4587.9|4581.9|4587.6|4581.6|4588.2|4582.2|4587.6|4581.6|2
1736835770000|2025-01-14 06:22:50|4587.7|4581.7|4587.6|4581.6|4587.7|4581.7|4587.2|4581.2|0
1736835780000|2025-01-14 06:23:00|4587.7|4581.7|4588.1|4582.1|4588.1|4582.1|4587.7|4581.7|0
1736835790000|2025-01-14 06:23:10|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|3
1736835800000|2025-01-14 06:23:20|4588.7|4582.7|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|0
1736835810000|2025-01-14 06:23:30|4588.1|4582.1|4588.1|4582.1|4588.6|4582.6|4588.1|4582.1|0
1736835820000|2025-01-14 06:23:40|4588.4|4582.4|4588.1|4582.1|4588.4|4582.4|4588.1|4582.1|0
1736835840000|2025-01-14 06:24:00|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|1
1736835850000|2025-01-14 06:24:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1736835860000|2025-01-14 06:24:20|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1736835880000|2025-01-14 06:24:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736835900000|2025-01-14 06:25:00|4587.6|4581.6|4587.6|4581.6|4587.7|4581.7|4587.6|4581.6|1
1736835910000|2025-01-14 06:25:10|4587.2|4581.2|4587.6|4581.6|4587.6|4581.6|4587.2|4581.2|0
1736835920000|2025-01-14 06:25:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1736835950000|2025-01-14 06:25:50|4587.6|4581.6|4587.7|4581.7|4587.7|4581.7|4587.6|4581.6|0
1736835960000|2025-01-14 06:26:00|4587.6|4581.6|4587.7|4581.7|4587.7|4581.7|4587.6|4581.6|0
1736835990000|2025-01-14 06:26:30|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1736836010000|2025-01-14 06:26:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736836020000|2025-01-14 06:27:00|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|3
1736836040000|2025-01-14 06:27:20|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|2
1736836050000|2025-01-14 06:27:30|4589.2|4583.2|4589.1|4583.1|4589.2|4583.2|4589.1|4583.1|0
1736836060000|2025-01-14 06:27:40|4588.7|4582.7|4588.1|4582.1|4588.7|4582.7|4588.1|4582.1|3
1736836070000|2025-01-14 06:27:50|4587.9|4581.9|4588.1|4582.1|4588.1|4582.1|4587.9|4581.9|0
1736836080000|2025-01-14 06:28:00|4587.9|4581.9|4588.1|4582.1|4588.1|4582.1|4587.9|4581.9|2
1736836110000|2025-01-14 06:28:30|4587.9|4581.9|4587.6|4581.6|4587.9|4581.9|4587.6|4581.6|7
1736836120000|2025-01-14 06:28:40|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1736836140000|2025-01-14 06:29:00|||||||||3
1736836150000|2025-01-14 06:29:10|||||||||2
1736836170000|2025-01-14 06:29:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|3
1736836180000|2025-01-14 06:29:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736836190000|2025-01-14 06:29:50|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1736836200000|2025-01-14 06:30:00|4586.4|4580.4|4585.6|4579.6|4586.4|4580.4|4585.6|4579.6|12
1736836210000|2025-01-14 06:30:10|4586.1|4580.1|4586.1|4580.1|4586.2|4580.2|4586.1|4580.1|0
1736836220000|2025-01-14 06:30:20|4586.2|4580.2|4586.1|4580.1|4586.2|4580.2|4586.1|4580.1|0
1736836230000|2025-01-14 06:30:30|4586.2|4580.2|4587.6|4581.6|4588.1|4582.1|4586.2|4580.2|3
1736836240000|2025-01-14 06:30:40|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|0
1736836250000|2025-01-14 06:30:50|4587.1|4581.1|4586.6|4580.6|4587.1|4581.1|4586.4|4580.4|2
1736836260000|2025-01-14 06:31:00|4586.7|4580.7|4586.7|4580.7|4587.1|4581.1|4586.1|4580.1|1
1736836270000|2025-01-14 06:31:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4586.7|4580.7|0
1736836280000|2025-01-14 06:31:20|4587.2|4581.2|4587.1|4581.1|4587.2|4581.2|4587.1|4581.1|2
1736836290000|2025-01-14 06:31:30|4586.9|4580.9|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|0
1736836300000|2025-01-14 06:31:40|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736836310000|2025-01-14 06:31:50|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|1
1736836320000|2025-01-14 06:32:00|4588.2|4582.2|4589.1|4583.1|4589.4|4583.4|4588.2|4582.2|1
1736836330000|2025-01-14 06:32:10|4589.2|4583.2|4590.1|4584.1|4590.4|4584.4|4589.2|4583.2|2
1736836340000|2025-01-14 06:32:20|4589.1|4583.1|4586.7|4580.7|4589.1|4583.1|4586.4|4580.4|3
1736836350000|2025-01-14 06:32:30|4587.1|4581.1|4587.4|4581.4|4587.7|4581.7|4587.1|4581.1|3
1736836360000|2025-01-14 06:32:40|4587.1|4581.1|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|0
1736836370000|2025-01-14 06:32:50|4586.1|4580.1|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|2
1736836380000|2025-01-14 06:33:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1736836390000|2025-01-14 06:33:10|4586.1|4580.1|4586.1|4580.1|4586.2|4580.2|4585.7|4579.7|2
1736836400000|2025-01-14 06:33:20|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|1
1736836410000|2025-01-14 06:33:30|4585.2|4579.2|4584.4|4578.4|4585.2|4579.2|4584.4|4578.4|2
1736836420000|2025-01-14 06:33:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1736836430000|2025-01-14 06:33:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736836440000|2025-01-14 06:34:00|4584.1|4578.1|4582.6|4576.6|4584.1|4578.1|4582.1|4576.1|20
1736836450000|2025-01-14 06:34:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1736836460000|2025-01-14 06:34:20|4582.6|4576.6|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|5
1736836470000|2025-01-14 06:34:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|2
1736836480000|2025-01-14 06:34:40|4580.9|4574.9|4580.1|4574.1|4580.9|4574.9|4580.1|4574.1|11
1736836490000|2025-01-14 06:34:50|4580.4|4574.4|4581.2|4575.2|4582.4|4576.4|4580.4|4574.4|10
1736836500000|2025-01-14 06:35:00|4580.6|4574.6|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|0
1736836510000|2025-01-14 06:35:10|4580.4|4574.4|4580.2|4574.2|4581.2|4575.2|4580.2|4574.2|1
1736836520000|2025-01-14 06:35:20|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1736836530000|2025-01-14 06:35:30|4580.1|4574.1|4580.1|4574.1|4580.2|4574.2|4579.9|4573.9|0
1736836540000|2025-01-14 06:35:40|4579.1|4573.1|4577.7|4571.7|4579.1|4573.1|4577.1|4571.1|22
1736836550000|2025-01-14 06:35:50|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|5
1736836560000|2025-01-14 06:36:00|||||||||2
1736836580000|2025-01-14 06:36:20|4576.2|4570.2|4577.1|4571.1|4577.1|4571.1|4576.1|4570.1|12
1736836590000|2025-01-14 06:36:30|4576.9|4570.9|4577.6|4571.6|4577.6|4571.6|4576.9|4570.9|13
1736836600000|2025-01-14 06:36:40|4577.1|4571.1|4578.1|4572.1|4578.1|4572.1|4577.1|4571.1|10
1736836610000|2025-01-14 06:36:50|4577.4|4571.4|4578.1|4572.1|4578.7|4572.7|4577.4|4571.4|5
1736836620000|2025-01-14 06:37:00|4578.7|4572.7|4576.1|4570.1|4578.7|4572.7|4575.4|4569.4|57
1736836630000|2025-01-14 06:37:10|4575.6|4569.6|4571.1|4565.1|4575.6|4569.6|4571.1|4565.1|9
1736836640000|2025-01-14 06:37:20|4572.1|4566.1|4572.6|4566.6|4572.6|4566.6|4571.4|4565.4|19
1736836650000|2025-01-14 06:37:30|4572.4|4566.4|4571.1|4565.1|4572.4|4566.4|4570.9|4564.9|4
1736836660000|2025-01-14 06:37:40|4571.4|4565.4|4571.4|4565.4|4571.7|4565.7|4571.4|4565.4|4
1736836670000|2025-01-14 06:37:50|4571.6|4565.6|4571.1|4565.1|4571.9|4565.9|4571.1|4565.1|1
1736836680000|2025-01-14 06:38:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|1
1736836690000|2025-01-14 06:38:10|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|11
1736836700000|2025-01-14 06:38:20|||||||||1
1736836710000|2025-01-14 06:38:30|4571.1|4565.1|4568.4|4562.4|4571.1|4565.1|4567.2|4561.2|10
1736836720000|2025-01-14 06:38:40|4568.6|4562.6|4569.1|4563.1|4569.4|4563.4|4568.4|4562.4|3
1736836730000|2025-01-14 06:38:50|4568.1|4562.1|4569.4|4563.4|4569.4|4563.4|4568.1|4562.1|5
1736836740000|2025-01-14 06:39:00|4569.1|4563.1|4569.6|4563.6|4569.8|4563.8|4569.1|4563.1|1
1736836750000|2025-01-14 06:39:10|4569.4|4563.4|4568.1|4562.1|4569.6|4563.6|4567.6|4561.6|2
1736836760000|2025-01-14 06:39:20|4568.2|4562.2|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|0
1736836770000|2025-01-14 06:39:30|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1736836780000|2025-01-14 06:39:40|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|3
1736836790000|2025-01-14 06:39:50|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1736836800000|2025-01-14 06:40:00|4568.4|4562.4|4568.6|4562.6|4568.6|4562.6|4568.4|4562.4|0
1736836810000|2025-01-14 06:40:10|4568.9|4562.9|4569.1|4563.1|4569.4|4563.4|4568.9|4562.9|0
1736836820000|2025-01-14 06:40:20|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|2
1736836830000|2025-01-14 06:40:30|||||||||1
1736836850000|2025-01-14 06:40:50|4569.6|4563.6|4569.4|4563.4|4569.6|4563.6|4569.4|4563.4|0
1736836860000|2025-01-14 06:41:00|4569.8|4563.8|4571.2|4565.2|4571.2|4565.2|4569.8|4563.8|5
1736836870000|2025-01-14 06:41:10|4571.1|4565.1|4571.2|4565.2|4571.6|4565.6|4571.1|4565.1|2
1736836880000|2025-01-14 06:41:20|||||||||1
1736836890000|2025-01-14 06:41:30|||||||||6
1736836900000|2025-01-14 06:41:40|||||||||2
1736836910000|2025-01-14 06:41:50|4572.3|4566.3|4571.2|4565.2|4572.3|4566.3|4571.2|4565.2|8
1736836920000|2025-01-14 06:42:00|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|15
1736836930000|2025-01-14 06:42:10|4570.9|4564.9|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|8
1736836940000|2025-01-14 06:42:20|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|1
1736836950000|2025-01-14 06:42:30|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1736836960000|2025-01-14 06:42:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736836980000|2025-01-14 06:43:00|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|2
1736836990000|2025-01-14 06:43:10|4570.2|4564.2|4569.4|4563.4|4570.2|4564.2|4569.1|4563.1|2
1736837000000|2025-01-14 06:43:20|4569.6|4563.6|4569.4|4563.4|4569.6|4563.6|4569.1|4563.1|0
1736837010000|2025-01-14 06:43:30|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|1
1736837020000|2025-01-14 06:43:40|4569.1|4563.1|4569.1|4563.1|4569.4|4563.4|4569.1|4563.1|0
1736837030000|2025-01-14 06:43:50|4569.4|4563.4|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|0
1736837040000|2025-01-14 06:44:00|4569.6|4563.6|4568.6|4562.6|4569.9|4563.9|4568.6|4562.6|3
1736837050000|2025-01-14 06:44:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1736837060000|2025-01-14 06:44:20|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|0
1736837070000|2025-01-14 06:44:30|4567.2|4561.2|4567.7|4561.7|4568.1|4562.1|4566.4|4560.4|10
1736837080000|2025-01-14 06:44:40|4567.6|4561.6|4567.4|4561.4|4567.6|4561.6|4566.7|4560.7|0
1736837090000|2025-01-14 06:44:50|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.4|4561.4|0
1736837100000|2025-01-14 06:45:00|4567.4|4561.4|4567.4|4561.4|4567.6|4561.6|4567.4|4561.4|0
1736837110000|2025-01-14 06:45:10|4566.7|4560.7|4567.1|4561.1|4567.1|4561.1|4566.7|4560.7|0
1736837120000|2025-01-14 06:45:20|4566.7|4560.7|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|0
1736837140000|2025-01-14 06:45:40|4567.4|4561.4|4566.6|4560.6|4567.4|4561.4|4566.6|4560.6|4
1736837150000|2025-01-14 06:45:50|4566.9|4560.9|4567.1|4561.1|4567.4|4561.4|4566.6|4560.6|0
1736837160000|2025-01-14 06:46:00|4567.4|4561.4|4566.6|4560.6|4567.4|4561.4|4566.6|4560.6|1
1736837180000|2025-01-14 06:46:20|4567.4|4561.4|4567.4|4561.4|4567.6|4561.6|4567.4|4561.4|1
1736837190000|2025-01-14 06:46:30|4567.7|4561.7|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1736837200000|2025-01-14 06:46:40|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4567.7|4561.7|8
1736837210000|2025-01-14 06:46:50|4567.7|4561.7|4568.4|4562.4|4568.4|4562.4|4567.6|4561.6|0
1736837220000|2025-01-14 06:47:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1736837230000|2025-01-14 06:47:10|4568.7|4562.7|4570.1|4564.1|4570.1|4564.1|4568.7|4562.7|1
1736837250000|2025-01-14 06:47:30|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|1
1736837260000|2025-01-14 06:47:40|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.4|4563.4|1
1736837270000|2025-01-14 06:47:50|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|0
1736837280000|2025-01-14 06:48:00|4570.1|4564.1|4570.2|4564.2|4570.2|4564.2|4570.1|4564.1|0
1736837290000|2025-01-14 06:48:10|4570.7|4564.7|4571.1|4565.1|4571.2|4565.2|4570.7|4564.7|2
1736837300000|2025-01-14 06:48:20|4570.7|4564.7|4571.1|4565.1|4571.1|4565.1|4570.7|4564.7|0
1736837310000|2025-01-14 06:48:30|4570.7|4564.7|4571.1|4565.1|4571.2|4565.2|4570.7|4564.7|2
1736837320000|2025-01-14 06:48:40|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|1
1736837330000|2025-01-14 06:48:50|4570.4|4564.4|4569.4|4563.4|4570.4|4564.4|4569.1|4563.1|1
1736837340000|2025-01-14 06:49:00|4569.1|4563.1|4569.7|4563.7|4569.7|4563.7|4569.1|4563.1|0
1736837350000|2025-01-14 06:49:10|4569.4|4563.4|4568.7|4562.7|4569.4|4563.4|4568.7|4562.7|0
1736837370000|2025-01-14 06:49:30|4568.6|4562.6|4566.7|4560.7|4568.6|4562.6|4566.7|4560.7|0
1736837380000|2025-01-14 06:49:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|1
1736837390000|2025-01-14 06:49:50|4568.1|4562.1|4567.2|4561.2|4569.1|4563.1|4567.2|4561.2|3
1736837400000|2025-01-14 06:50:00|4567.7|4561.7|4566.7|4560.7|4567.7|4561.7|4566.7|4560.7|2
1736837410000|2025-01-14 06:50:10|4567.1|4561.1|4567.1|4561.1|4567.4|4561.4|4566.7|4560.7|0
1736837420000|2025-01-14 06:50:20|4567.4|4561.4|4567.1|4561.1|4567.4|4561.4|4567.1|4561.1|0
1736837430000|2025-01-14 06:50:30|4567.4|4561.4|4567.4|4561.4|4567.7|4561.7|4567.4|4561.4|0
1736837440000|2025-01-14 06:50:40|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|2
1736837450000|2025-01-14 06:50:50|4567.1|4561.1|4566.7|4560.7|4567.1|4561.1|4566.6|4560.6|2
1736837460000|2025-01-14 06:51:00|4566.9|4560.9|4567.2|4561.2|4567.7|4561.7|4566.9|4560.9|3
1736837470000|2025-01-14 06:51:10|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4566.2|4560.2|4
1736837480000|2025-01-14 06:51:20|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|0
1736837490000|2025-01-14 06:51:30|4567.4|4561.4|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|0
1736837500000|2025-01-14 06:51:40|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|0
1736837510000|2025-01-14 06:51:50|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|1
1736837520000|2025-01-14 06:52:00|4567.9|4561.9|4568.6|4562.6|4568.6|4562.6|4567.7|4561.7|1
1736837530000|2025-01-14 06:52:10|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1736837540000|2025-01-14 06:52:20|4568.2|4562.2|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|1
1736837550000|2025-01-14 06:52:30|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.1|4562.1|1
1736837560000|2025-01-14 06:52:40|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736837570000|2025-01-14 06:52:50|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.6|4562.6|0
1736837580000|2025-01-14 06:53:00|4568.7|4562.7|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1736837590000|2025-01-14 06:53:10|4568.9|4562.9|4568.2|4562.2|4568.9|4562.9|4568.1|4562.1|4
1736837600000|2025-01-14 06:53:20|4568.1|4562.1|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|1
1736837610000|2025-01-14 06:53:30|4567.6|4561.6|4566.7|4560.7|4567.6|4561.6|4566.6|4560.6|2
1736837620000|2025-01-14 06:53:40|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.2|4560.2|6
1736837630000|2025-01-14 06:53:50|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|0
1736837640000|2025-01-14 06:54:00|4566.7|4560.7|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|0
1736837650000|2025-01-14 06:54:10|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.2|4560.2|0
1736837660000|2025-01-14 06:54:20|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|1
1736837670000|2025-01-14 06:54:30|4567.1|4561.1|4567.6|4561.6|4567.6|4561.6|4567.1|4561.1|0
1736837680000|2025-01-14 06:54:40|4567.7|4561.7|4568.1|4562.1|4568.2|4562.2|4567.7|4561.7|0
1736837690000|2025-01-14 06:54:50|4566.7|4560.7|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|2
1736837700000|2025-01-14 06:55:00|4566.7|4560.7|4567.1|4561.1|4567.1|4561.1|4566.7|4560.7|0
1736837710000|2025-01-14 06:55:10|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|1
1736837720000|2025-01-14 06:55:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1736837730000|2025-01-14 06:55:30|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|0
1736837740000|2025-01-14 06:55:40|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1736837750000|2025-01-14 06:55:50|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1736837760000|2025-01-14 06:56:00|4568.4|4562.4|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1736837770000|2025-01-14 06:56:10|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736837780000|2025-01-14 06:56:20|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|0
1736837790000|2025-01-14 06:56:30|4568.6|4562.6|4569.2|4563.2|4569.2|4563.2|4568.6|4562.6|1
1736837800000|2025-01-14 06:56:40|4570.1|4564.1|4570.9|4564.9|4571.2|4565.2|4570.1|4564.1|2
1736837810000|2025-01-14 06:56:50|4571.2|4565.2|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|2
1736837820000|2025-01-14 06:57:00|||||||||2
1736837830000|2025-01-14 06:57:10|4571.6|4565.6|4570.9|4564.9|4571.6|4565.6|4570.9|4564.9|7
1736837840000|2025-01-14 06:57:20|4570.7|4564.7|4570.9|4564.9|4571.2|4565.2|4570.7|4564.7|0
1736837870000|2025-01-14 06:57:50|4570.5|4564.5|4569.7|4563.7|4570.5|4564.5|4569.7|4563.7|1
1736837880000|2025-01-14 06:58:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1736837890000|2025-01-14 06:58:10|4568.7|4562.7|4568.6|4562.6|4568.7|4562.7|4568.2|4562.2|1
1736837910000|2025-01-14 06:58:30|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.6|4561.6|0
1736837920000|2025-01-14 06:58:40|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|1
1736837960000|2025-01-14 06:59:20|4568.5|4562.5|4569.6|4563.6|4569.6|4563.6|4568.5|4562.5|1
1736837970000|2025-01-14 06:59:30|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736837980000|2025-01-14 06:59:40|4569.2|4563.2|4569.6|4563.6|4569.7|4563.7|4569.1|4563.1|0
1736837990000|2025-01-14 06:59:50|4569.2|4563.2|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|0
1736838000000|2025-01-14 07:00:00|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1736838010000|2025-01-14 07:00:10|4569.9|4563.9|4568.7|4562.7|4570.1|4564.1|4568.7|4562.7|2
1736838020000|2025-01-14 07:00:20|4568.2|4562.2|4568.1|4562.1|4568.2|4562.2|4567.7|4561.7|0
1736838030000|2025-01-14 07:00:30|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.1|4561.1|2
1736838040000|2025-01-14 07:00:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1736838050000|2025-01-14 07:00:50|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|1
1736838060000|2025-01-14 07:01:00|4566.7|4560.7|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|1
1736838070000|2025-01-14 07:01:10|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.6|4560.6|0
1736838080000|2025-01-14 07:01:20|4566.6|4560.6|4566.2|4560.2|4566.6|4560.6|4566.2|4560.2|0
1736838090000|2025-01-14 07:01:30|||||||||1
1736838130000|2025-01-14 07:02:10|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|1
1736838140000|2025-01-14 07:02:20|4567.4|4561.4|4567.2|4561.2|4567.7|4561.7|4567.1|4561.1|0
1736838150000|2025-01-14 07:02:30|4567.6|4561.6|4567.7|4561.7|4567.7|4561.7|4567.6|4561.6|2
1736838160000|2025-01-14 07:02:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.7|4561.7|0
1736838170000|2025-01-14 07:02:50|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1736838180000|2025-01-14 07:03:00|4568.6|4562.6|4567.7|4561.7|4568.6|4562.6|4567.7|4561.7|5
1736838190000|2025-01-14 07:03:10|4567.4|4561.4|4566.7|4560.7|4567.4|4561.4|4566.7|4560.7|1
1736838210000|2025-01-14 07:03:30|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4566.9|4560.9|0
1736838220000|2025-01-14 07:03:40|4567.7|4561.7|4567.7|4561.7|4568.1|4562.1|4567.7|4561.7|1
1736838230000|2025-01-14 07:03:50|4567.9|4561.9|4569.4|4563.4|4569.4|4563.4|4567.9|4561.9|0
1736838240000|2025-01-14 07:04:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736838250000|2025-01-14 07:04:10|4570.1|4564.1|4570.2|4564.2|4570.2|4564.2|4570.1|4564.1|0
1736838260000|2025-01-14 07:04:20|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1736838270000|2025-01-14 07:04:30|4571.2|4565.2|4570.7|4564.7|4571.2|4565.2|4570.7|4564.7|0
1736838280000|2025-01-14 07:04:40|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1736838290000|2025-01-14 07:04:50|4570.6|4564.6|4570.7|4564.7|4570.7|4564.7|4570.6|4564.6|0
1736838310000|2025-01-14 07:05:10|4571.1|4565.1|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|5
1736838320000|2025-01-14 07:05:20|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|1
1736838350000|2025-01-14 07:05:50|4570.4|4564.4|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|1
1736838360000|2025-01-14 07:06:00|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|1
1736838370000|2025-01-14 07:06:10|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1736838380000|2025-01-14 07:06:20|4567.6|4561.6|4568.6|4562.6|4568.7|4562.7|4567.6|4561.6|9
1736838390000|2025-01-14 07:06:30|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736838400000|2025-01-14 07:06:40|4568.6|4562.6|4568.1|4562.1|4568.7|4562.7|4567.7|4561.7|7
1736838410000|2025-01-14 07:06:50|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736838420000|2025-01-14 07:07:00|4569.4|4563.4|4567.6|4561.6|4569.7|4563.7|4567.6|4561.6|9
1736838430000|2025-01-14 07:07:10|4567.7|4561.7|4568.2|4562.2|4568.7|4562.7|4567.7|4561.7|1
1736838440000|2025-01-14 07:07:20|4569.1|4563.1|4569.7|4563.7|4569.7|4563.7|4568.7|4562.7|9
1736838450000|2025-01-14 07:07:30|4569.6|4563.6|4569.6|4563.6|4569.7|4563.7|4568.6|4562.6|3
1736838460000|2025-01-14 07:07:40|4570.4|4564.4|4570.1|4564.1|4570.4|4564.4|4569.9|4563.9|1
1736838470000|2025-01-14 07:07:50|4569.9|4563.9|4570.4|4564.4|4570.6|4564.6|4569.9|4563.9|4
1736838480000|2025-01-14 07:08:00|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4569.9|4563.9|0
1736838490000|2025-01-14 07:08:10|4570.4|4564.4|4570.1|4564.1|4570.4|4564.4|4569.9|4563.9|0
1736838500000|2025-01-14 07:08:20|4569.9|4563.9|4569.9|4563.9|4570.1|4564.1|4569.9|4563.9|0
1736838520000|2025-01-14 07:08:40|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|1
1736838530000|2025-01-14 07:08:50|4568.6|4562.6|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1736838540000|2025-01-14 07:09:00|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1736838580000|2025-01-14 07:09:40|4568.4|4562.4|4569.1|4563.1|4569.1|4563.1|4568.4|4562.4|2
1736838590000|2025-01-14 07:09:50|4568.9|4562.9|4569.1|4563.1|4569.1|4563.1|4568.9|4562.9|0
1736838600000|2025-01-14 07:10:00|4568.9|4562.9|4568.7|4562.7|4569.1|4563.1|4568.4|4562.4|1
1736838610000|2025-01-14 07:10:10|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.4|4562.4|0
1736838630000|2025-01-14 07:10:30|4568.9|4562.9|4569.4|4563.4|4570.1|4564.1|4568.9|4562.9|1
1736838650000|2025-01-14 07:10:50|||||||||1
1736838690000|2025-01-14 07:11:30|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4568.9|4562.9|0
1736838700000|2025-01-14 07:11:40|4568.9|4562.9|4569.6|4563.6|4569.7|4563.7|4568.9|4562.9|1
1736838710000|2025-01-14 07:11:50|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|10
1736838720000|2025-01-14 07:12:00|4570.7|4564.7|4570.6|4564.6|4570.7|4564.7|4570.6|4564.6|0
1736838730000|2025-01-14 07:12:10|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1736838740000|2025-01-14 07:12:20|4570.6|4564.6|4571.1|4565.1|4571.2|4565.2|4570.6|4564.6|5
1736838750000|2025-01-14 07:12:30|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|3
1736838760000|2025-01-14 07:12:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736838770000|2025-01-14 07:12:50|4570.9|4564.9|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|0
1736838780000|2025-01-14 07:13:00|4570.9|4564.9|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|3
1736838790000|2025-01-14 07:13:10|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|13
1736838800000|2025-01-14 07:13:20|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|2
1736838810000|2025-01-14 07:13:30|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|0
1736838820000|2025-01-14 07:13:40|4571.2|4565.2|4575.1|4569.1|4575.1|4569.1|4571.2|4565.2|12
1736838830000|2025-01-14 07:13:50|4574.9|4568.9|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|2
1736838840000|2025-01-14 07:14:00|4575.1|4569.1|4574.4|4568.4|4575.1|4569.1|4574.4|4568.4|2
1736838850000|2025-01-14 07:14:10|4574.1|4568.1|4570.4|4564.4|4574.1|4568.1|4570.4|4564.4|5
1736838860000|2025-01-14 07:14:20|4570.7|4564.7|4570.1|4564.1|4570.7|4564.7|4570.1|4564.1|1
1736838880000|2025-01-14 07:14:40|4570.6|4564.6|4570.4|4564.4|4570.6|4564.6|4570.4|4564.4|0
1736838890000|2025-01-14 07:14:50|4570.7|4564.7|4571.1|4565.1|4571.1|4565.1|4570.7|4564.7|0
1736838900000|2025-01-14 07:15:00|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.1|4564.1|10
1736838920000|2025-01-14 07:15:20|4570.1|4564.1|4570.1|4564.1|4570.4|4564.4|4570.1|4564.1|0
1736838930000|2025-01-14 07:15:30|4570.4|4564.4|4570.7|4564.7|4570.7|4564.7|4570.4|4564.4|0
1736838950000|2025-01-14 07:15:50|4570.4|4564.4|4570.1|4564.1|4570.4|4564.4|4570.1|4564.1|0
1736838960000|2025-01-14 07:16:00|||||||||4
1736838970000|2025-01-14 07:16:10|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1736838990000|2025-01-14 07:16:30|4569.9|4563.9|4570.7|4564.7|4571.1|4565.1|4569.9|4563.9|8
1736839000000|2025-01-14 07:16:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|15
1736839010000|2025-01-14 07:16:50|4572.3|4566.3|4571.1|4565.1|4572.3|4566.3|4571.1|4565.1|7
1736839020000|2025-01-14 07:17:00|4571.7|4565.7|4571.1|4565.1|4571.7|4565.7|4571.1|4565.1|5
1736839030000|2025-01-14 07:17:10|4570.4|4564.4|4569.6|4563.6|4570.7|4564.7|4569.6|4563.6|3
1736839040000|2025-01-14 07:17:20|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736839060000|2025-01-14 07:17:40|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|8
1736839070000|2025-01-14 07:17:50|4570.6|4564.6|4570.1|4564.1|4570.7|4564.7|4570.1|4564.1|1
1736839080000|2025-01-14 07:18:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|1
1736839090000|2025-01-14 07:18:10|4569.1|4563.1|4568.7|4562.7|4569.1|4563.1|4568.7|4562.7|2
1736839110000|2025-01-14 07:18:30|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1736839120000|2025-01-14 07:18:40|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|0
1736839130000|2025-01-14 07:18:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1736839140000|2025-01-14 07:19:00|4569.1|4563.1|4567.7|4561.7|4569.1|4563.1|4567.7|4561.7|3
1736839160000|2025-01-14 07:19:20|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|1
1736839180000|2025-01-14 07:19:40|4568.1|4562.1|4568.1|4562.1|4568.2|4562.2|4568.1|4562.1|1
1736839190000|2025-01-14 07:19:50|4567.9|4561.9|4567.2|4561.2|4567.9|4561.9|4567.2|4561.2|3
1736839210000|2025-01-14 07:20:10|4567.4|4561.4|4568.1|4562.1|4568.6|4562.6|4567.4|4561.4|6
1736839220000|2025-01-14 07:20:20|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|2
1736839250000|2025-01-14 07:20:50|4568.6|4562.6|4567.7|4561.7|4568.6|4562.6|4567.7|4561.7|0
1736839270000|2025-01-14 07:21:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1736839280000|2025-01-14 07:21:20|4567.7|4561.7|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1736839290000|2025-01-14 07:21:30|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|1
1736839310000|2025-01-14 07:21:50|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.1|4562.1|0
1736839320000|2025-01-14 07:22:00|4569.1|4563.1|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|6
1736839330000|2025-01-14 07:22:10|4569.7|4563.7|4570.6|4564.6|4570.7|4564.7|4569.7|4563.7|10
1736839340000|2025-01-14 07:22:20|4570.2|4564.2|4570.1|4564.1|4570.2|4564.2|4570.1|4564.1|1
1736839350000|2025-01-14 07:22:30|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1736839370000|2025-01-14 07:22:50|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.2|4564.2|0
1736839380000|2025-01-14 07:23:00|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|0
1736839390000|2025-01-14 07:23:10|4571.2|4565.2|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1736839410000|2025-01-14 07:23:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4
1736839420000|2025-01-14 07:23:40|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|0
1736839430000|2025-01-14 07:23:50|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1736839440000|2025-01-14 07:24:00|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1736839500000|2025-01-14 07:25:00|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|2
1736839510000|2025-01-14 07:25:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1736839530000|2025-01-14 07:25:30|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|0
1736839560000|2025-01-14 07:26:00|4573.1|4567.1|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|2
1736839570000|2025-01-14 07:26:10|4572.2|4566.2|4572.1|4566.1|4572.2|4566.2|4572.1|4566.1|0
1736839580000|2025-01-14 07:26:20|4571.1|4565.1|4571.7|4565.7|4571.7|4565.7|4571.1|4565.1|3
1736839590000|2025-01-14 07:26:30|4572.1|4566.1|4571.7|4565.7|4572.1|4566.1|4571.7|4565.7|0
1736839600000|2025-01-14 07:26:40|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4571.1|4565.1|1
1736839610000|2025-01-14 07:26:50|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1736839620000|2025-01-14 07:27:00|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.4|4565.4|0
1736839630000|2025-01-14 07:27:10|4571.4|4565.4|4571.7|4565.7|4571.7|4565.7|4571.4|4565.4|0
1736839640000|2025-01-14 07:27:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1736839670000|2025-01-14 07:27:50|4571.9|4565.9|4571.2|4565.2|4571.9|4565.9|4571.1|4565.1|1
1736839690000|2025-01-14 07:28:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|7
1736839700000|2025-01-14 07:28:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1736839710000|2025-01-14 07:28:30|4571.9|4565.9|4571.1|4565.1|4571.9|4565.9|4571.1|4565.1|3
1736839720000|2025-01-14 07:28:40|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|4
1736839740000|2025-01-14 07:29:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736839750000|2025-01-14 07:29:10|4569.2|4563.2|4569.7|4563.7|4570.1|4564.1|4569.2|4563.2|2
1736839780000|2025-01-14 07:29:40|4569.2|4563.2|4568.1|4562.1|4569.2|4563.2|4568.1|4562.1|1
1736839790000|2025-01-14 07:29:50|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|5
1736839800000|2025-01-14 07:30:00|4567.4|4561.4|4569.2|4563.2|4569.2|4563.2|4567.4|4561.4|5
1736839810000|2025-01-14 07:30:10|||||||||1
1736839820000|2025-01-14 07:30:20|4569.4|4563.4|4570.2|4564.2|4570.2|4564.2|4569.4|4563.4|1
1736839840000|2025-01-14 07:30:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|3
1736839850000|2025-01-14 07:30:50|||||||||2
1736839860000|2025-01-14 07:31:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|3
1736839870000|2025-01-14 07:31:10|4571.1|4565.1|4572.7|4566.7|4572.7|4566.7|4571.1|4565.1|0
1736839890000|2025-01-14 07:31:30|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1736839900000|2025-01-14 07:31:40|4573|4567|4571.1|4565.1|4573|4567|4570.7|4564.7|8
1736839910000|2025-01-14 07:31:50|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|0
1736839920000|2025-01-14 07:32:00|4571.2|4565.2|4571.7|4565.7|4571.7|4565.7|4571.2|4565.2|0
1736839930000|2025-01-14 07:32:10|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|0
1736839940000|2025-01-14 07:32:20|4568.1|4562.1|4567.7|4561.7|4568.4|4562.4|4567.7|4561.7|5
1736839950000|2025-01-14 07:32:30|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|0
1736839960000|2025-01-14 07:32:40|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1736839970000|2025-01-14 07:32:50|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736840000000|2025-01-14 07:33:20|4569.2|4563.2|4569.1|4563.1|4569.7|4563.7|4569.1|4563.1|0
1736840010000|2025-01-14 07:33:30|4569.5|4563.5|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1736840040000|2025-01-14 07:34:00|4570.1|4564.1|4571.1|4565.1|4571.1|4565.1|4570.1|4564.1|1
1736840050000|2025-01-14 07:34:10|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|3
1736840060000|2025-01-14 07:34:20|4570.5|4564.5|4570.7|4564.7|4570.7|4564.7|4570.5|4564.5|0
1736840070000|2025-01-14 07:34:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736840080000|2025-01-14 07:34:40|||||||||1
1736840100000|2025-01-14 07:35:00|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4
1736840110000|2025-01-14 07:35:10|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|0
1736840130000|2025-01-14 07:35:30|4572.5|4566.5|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|1
1736840140000|2025-01-14 07:35:40|4572.5|4566.5|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1736840180000|2025-01-14 07:36:20|4572|4566|4571.6|4565.6|4572|4566|4571.5|4565.5|5
1736840190000|2025-01-14 07:36:30|4571.7|4565.7|4572.5|4566.5|4572.5|4566.5|4571.7|4565.7|0
1736840200000|2025-01-14 07:36:40|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4572.5|4566.5|0
1736840210000|2025-01-14 07:36:50|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.5|4566.5|0
1736840220000|2025-01-14 07:37:00|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736840230000|2025-01-14 07:37:10|4573.7|4567.7|4574.1|4568.1|4574.1|4568.1|4573.7|4567.7|0
1736840250000|2025-01-14 07:37:30|||||||||1
1736840260000|2025-01-14 07:37:40|4574.2|4568.2|4575.1|4569.1|4575.1|4569.1|4574.2|4568.2|11
1736840270000|2025-01-14 07:37:50|4574.2|4568.2|4573.1|4567.1|4574.2|4568.2|4573.1|4567.1|17
1736840280000|2025-01-14 07:38:00|4572.7|4566.7|4573.1|4567.1|4573.5|4567.5|4572.7|4566.7|2
1736840290000|2025-01-14 07:38:10|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736840300000|2025-01-14 07:38:20|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736840310000|2025-01-14 07:38:30|4573.7|4567.7|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|1
1736840320000|2025-01-14 07:38:40|4573.7|4567.7|4573.5|4567.5|4573.7|4567.7|4573.1|4567.1|1
1736840340000|2025-01-14 07:39:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1736840350000|2025-01-14 07:39:10|4573.5|4567.5|4572.5|4566.5|4573.5|4567.5|4572.1|4566.1|2
1736840360000|2025-01-14 07:39:20|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4572.5|4566.5|0
1736840370000|2025-01-14 07:39:30|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4572.1|4566.1|0
1736840390000|2025-01-14 07:39:50|4572.1|4566.1|4570.5|4564.5|4572.1|4566.1|4570.2|4564.2|2
1736840400000|2025-01-14 07:40:00|4570.6|4564.6|4569.6|4563.6|4570.6|4564.6|4569.6|4563.6|3
1736840410000|2025-01-14 07:40:10|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.6|4563.6|0
1736840420000|2025-01-14 07:40:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|1
1736840430000|2025-01-14 07:40:30|4568.5|4562.5|4568.5|4562.5|4568.7|4562.7|4568.1|4562.1|0
1736840440000|2025-01-14 07:40:40|4568.8|4562.8|4569|4563|4569|4563|4568.8|4562.8|0
1736840450000|2025-01-14 07:40:50|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|1
1736840460000|2025-01-14 07:41:00|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.7|4563.7|1
1736840470000|2025-01-14 07:41:10|4570|4564|4569.5|4563.5|4570|4564|4569.5|4563.5|1
1736840480000|2025-01-14 07:41:20|4569.1|4563.1|4569|4563|4569.1|4563.1|4569|4563|0
1736840490000|2025-01-14 07:41:30|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|2
1736840500000|2025-01-14 07:41:40|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1736840510000|2025-01-14 07:41:50|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1736840520000|2025-01-14 07:42:00|4568.6|4562.6|4567.7|4561.7|4568.7|4562.7|4567.2|4561.2|9
1736840530000|2025-01-14 07:42:10|4565.1|4559.1|4565.1|4559.1|4565.2|4559.2|4565.1|4559.1|89
1736840540000|2025-01-14 07:42:20|4565.2|4559.2|4566.7|4560.7|4566.7|4560.7|4565.2|4559.2|6
1736840550000|2025-01-14 07:42:30|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1736840560000|2025-01-14 07:42:40|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1736840570000|2025-01-14 07:42:50|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|5
1736840580000|2025-01-14 07:43:00|4566.6|4560.6|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|1
1736840590000|2025-01-14 07:43:10|4567.1|4561.1|4568.1|4562.1|4568.2|4562.2|4567.1|4561.1|2
1736840600000|2025-01-14 07:43:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1736840610000|2025-01-14 07:43:30|4568.1|4562.1|4569.1|4563.1|4569.1|4563.1|4568.1|4562.1|2
1736840620000|2025-01-14 07:43:40|4568.7|4562.7|4568.1|4562.1|4568.7|4562.7|4568.1|4562.1|6
1736840630000|2025-01-14 07:43:50|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1736840640000|2025-01-14 07:44:00|4569.1|4563.1|4569.1|4563.1|4569.2|4563.2|4568.1|4562.1|1
1736840670000|2025-01-14 07:44:30|4569.6|4563.6|4569.1|4563.1|4569.7|4563.7|4569.1|4563.1|0
1736840700000|2025-01-14 07:45:00|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|1
1736840720000|2025-01-14 07:45:20|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|0
1736840750000|2025-01-14 07:45:50|4568.1|4562.1|4567.7|4561.7|4568.1|4562.1|4567.7|4561.7|3
1736840760000|2025-01-14 07:46:00|4568.1|4562.1|4567.7|4561.7|4568.1|4562.1|4567.2|4561.2|0
1736840770000|2025-01-14 07:46:10|4567.2|4561.2|4567.7|4561.7|4568.1|4562.1|4567.2|4561.2|6
1736840780000|2025-01-14 07:46:20|4568.1|4562.1|4569.1|4563.1|4569.3|4563.3|4568.1|4562.1|1
1736840790000|2025-01-14 07:46:30|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|0
1736840800000|2025-01-14 07:46:40|4569.1|4563.1|4569.3|4563.3|4569.8|4563.8|4569.1|4563.1|0
1736840810000|2025-01-14 07:46:50|4569.4|4563.4|4569.8|4563.8|4569.8|4563.8|4569.1|4563.1|0
1736840820000|2025-01-14 07:47:00|4570.1|4564.1|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|0
1736840830000|2025-01-14 07:47:10|4570.1|4564.1|4570.8|4564.8|4570.8|4564.8|4570.1|4564.1|0
1736840850000|2025-01-14 07:47:30|4571.3|4565.3|4569.8|4563.8|4571.3|4565.3|4569.8|4563.8|6
1736840860000|2025-01-14 07:47:40|4570.1|4564.1|4570.8|4564.8|4570.8|4564.8|4570.1|4564.1|0
1736840870000|2025-01-14 07:47:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1736840890000|2025-01-14 07:48:10|4571.3|4565.3|4570.8|4564.8|4571.8|4565.8|4570.8|4564.8|0
1736840900000|2025-01-14 07:48:20|4570.3|4564.3|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|0
1736840910000|2025-01-14 07:48:30|4569.8|4563.8|4570.1|4564.1|4570.1|4564.1|4569.8|4563.8|0
1736840920000|2025-01-14 07:48:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1736840930000|2025-01-14 07:48:50|||||||||1
1736840980000|2025-01-14 07:49:40|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1736840990000|2025-01-14 07:49:50|4570|4564|4569.8|4563.8|4570|4564|4569.8|4563.8|38
1736841020000|2025-01-14 07:50:20|4569.9|4563.9|4570.3|4564.3|4570.3|4564.3|4569.9|4563.9|0
1736841030000|2025-01-14 07:50:30|4570.1|4564.1|4569.8|4563.8|4570.1|4564.1|4569.6|4563.6|5
1736841060000|2025-01-14 07:51:00|4569.6|4563.6|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|0
1736841110000|2025-01-14 07:51:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1736841120000|2025-01-14 07:52:00|4570.1|4564.1|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|3
1736841150000|2025-01-14 07:52:30|4570.5|4564.5|4570.8|4564.8|4570.8|4564.8|4570.5|4564.5|3
1736841210000|2025-01-14 07:53:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841220000|2025-01-14 07:53:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1736841230000|2025-01-14 07:53:50|4572.8|4566.8|4571.8|4565.8|4572.8|4566.8|4571.8|4565.8|5
1736841240000|2025-01-14 07:54:00|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|0
1736841250000|2025-01-14 07:54:10|4571.6|4565.6|4572.6|4566.6|4572.6|4566.6|4571.6|4565.6|0
1736841260000|2025-01-14 07:54:20|4571.8|4565.8|4572.1|4566.1|4572.1|4566.1|4571.8|4565.8|0
1736841270000|2025-01-14 07:54:30|4571.8|4565.8|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|0
1736841280000|2025-01-14 07:54:40|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|0
1736841290000|2025-01-14 07:54:50|4571.5|4565.5|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1736841300000|2025-01-14 07:55:00|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.3|4564.3|1
1736841310000|2025-01-14 07:55:10|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|1
1736841330000|2025-01-14 07:55:30|4571.1|4565.1|4571.8|4565.8|4571.8|4565.8|4571.1|4565.1|0
1736841350000|2025-01-14 07:55:50|4571.4|4565.4|4571.6|4565.6|4571.6|4565.6|4571.4|4565.4|0
1736841370000|2025-01-14 07:56:10|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.3|4565.3|0
1736841380000|2025-01-14 07:56:20|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|0
1736841390000|2025-01-14 07:56:30|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1736841410000|2025-01-14 07:56:50|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4570.8|4564.8|3
1736841420000|2025-01-14 07:57:00|4570.8|4564.8|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|3
1736841440000|2025-01-14 07:57:20|4570.1|4564.1|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|0
1736841450000|2025-01-14 07:57:30|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|2
1736841460000|2025-01-14 07:57:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841480000|2025-01-14 07:58:00|4571.8|4565.8|4570.8|4564.8|4571.8|4565.8|4570.8|4564.8|6
1736841520000|2025-01-14 07:58:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841540000|2025-01-14 07:59:00|4571.6|4565.6|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|0
1736841560000|2025-01-14 07:59:20|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1736841570000|2025-01-14 07:59:30|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.1|4565.1|0
1736841580000|2025-01-14 07:59:40|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|0
1736841590000|2025-01-14 07:59:50|4571.5|4565.5|4571.5|4565.5|4571.6|4565.6|4571.5|4565.5|0
1736841600000|2025-01-14 08:00:00|4571.6|4565.6|4572.1|4566.1|4573.1|4567.1|4571.6|4565.6|4
1736841610000|2025-01-14 08:00:10|4572.5|4566.5|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1736841620000|2025-01-14 08:00:20|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|2
1736841630000|2025-01-14 08:00:30|4571.1|4565.1|4571|4565|4571.1|4565.1|4571|4565|3
1736841640000|2025-01-14 08:00:40|4571.1|4565.1|4571.5|4565.5|4571.6|4565.6|4571.1|4565.1|3
1736841650000|2025-01-14 08:00:50|4571.6|4565.6|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|2
1736841660000|2025-01-14 08:01:00|4572.1|4566.1|4572.5|4566.5|4572.5|4566.5|4572.1|4566.1|0
1736841670000|2025-01-14 08:01:10|4571.8|4565.8|4571.1|4565.1|4571.8|4565.8|4571.1|4565.1|2
1736841680000|2025-01-14 08:01:20|4571.5|4565.5|4571.5|4565.5|4571.6|4565.6|4571.5|4565.5|0
1736841690000|2025-01-14 08:01:30|4571.6|4565.6|4572.5|4566.5|4572.6|4566.6|4571.6|4565.6|1
1736841700000|2025-01-14 08:01:40|4572.6|4566.6|4574.1|4568.1|4575.3|4569.3|4572.6|4566.6|16
1736841710000|2025-01-14 08:01:50|4574.8|4568.8|4573.6|4567.6|4574.8|4568.8|4573.1|4567.1|13
1736841720000|2025-01-14 08:02:00|4573.5|4567.5|4574.3|4568.3|4575.3|4569.3|4573.1|4567.1|30
1736841730000|2025-01-14 08:02:10|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4573.8|4567.8|2
1736841740000|2025-01-14 08:02:20|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|0
1736841750000|2025-01-14 08:02:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|10
1736841760000|2025-01-14 08:02:40|4575|4569|4574.1|4568.1|4575|4569|4574.1|4568.1|10
1736841770000|2025-01-14 08:02:50|4573.8|4567.8|4571.3|4565.3|4573.8|4567.8|4571.3|4565.3|11
1736841780000|2025-01-14 08:03:00|4571.6|4565.6|4571.8|4565.8|4572.3|4566.3|4571.6|4565.6|2
1736841790000|2025-01-14 08:03:10|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|0
1736841800000|2025-01-14 08:03:20|4572.4|4566.4|4572.8|4566.8|4572.8|4566.8|4572.4|4566.4|1
1736841810000|2025-01-14 08:03:30|4572.3|4566.3|4572.1|4566.1|4572.3|4566.3|4572.1|4566.1|0
1736841820000|2025-01-14 08:03:40|4572.3|4566.3|4571.1|4565.1|4572.3|4566.3|4571.1|4565.1|2
1736841830000|2025-01-14 08:03:50|4571.4|4565.4|4569.8|4563.8|4572.1|4566.1|4569.8|4563.8|23
1736841840000|2025-01-14 08:04:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1736841850000|2025-01-14 08:04:10|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1736841860000|2025-01-14 08:04:20|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|1
1736841870000|2025-01-14 08:04:30|4570.5|4564.5|4570.8|4564.8|4570.8|4564.8|4570.5|4564.5|1
1736841920000|2025-01-14 08:05:20|4570.6|4564.6|4571.3|4565.3|4571.3|4565.3|4570.6|4564.6|2
1736841930000|2025-01-14 08:05:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841940000|2025-01-14 08:05:40|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1736841960000|2025-01-14 08:06:00|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1736841970000|2025-01-14 08:06:10|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1736841980000|2025-01-14 08:06:20|4571.3|4565.3|4572.5|4566.5|4572.5|4566.5|4571.3|4565.3|1
1736841990000|2025-01-14 08:06:30|4572.6|4566.6|4571.5|4565.5|4572.8|4566.8|4571.1|4565.1|6
1736842000000|2025-01-14 08:06:40|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|0
1736842030000|2025-01-14 08:07:10|4572.1|4566.1|4572.1|4566.1|4572.3|4566.3|4572.1|4566.1|0
1736842050000|2025-01-14 08:07:30|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|1
1736842070000|2025-01-14 08:07:50|||||||||1
1736842080000|2025-01-14 08:08:00|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1736842090000|2025-01-14 08:08:10|4573.5|4567.5|4573.1|4567.1|4573.5|4567.5|4573.1|4567.1|1
1736842110000|2025-01-14 08:08:30|4573.5|4567.5|4572.1|4566.1|4573.5|4567.5|4572.1|4566.1|6
1736842130000|2025-01-14 08:08:50|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|0
1736842140000|2025-01-14 08:09:00|4572.5|4566.5|4572.8|4566.8|4572.8|4566.8|4572.1|4566.1|1
1736842160000|2025-01-14 08:09:20|4571.8|4565.8|4572.1|4566.1|4572.5|4566.5|4571.8|4565.8|5
1736842170000|2025-01-14 08:09:30|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1736842180000|2025-01-14 08:09:40|4572.1|4566.1|4572.8|4566.8|4572.8|4566.8|4572.1|4566.1|0
1736842190000|2025-01-14 08:09:50|4572.5|4566.5|4572.5|4566.5|4572.8|4566.8|4572.5|4566.5|0
1736842200000|2025-01-14 08:10:00|4572.6|4566.6|4572.8|4566.8|4573.5|4567.5|4572.6|4566.6|0
1736842210000|2025-01-14 08:10:10|4572.4|4566.4|4572.1|4566.1|4572.4|4566.4|4572.1|4566.1|0
1736842230000|2025-01-14 08:10:30|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|1
1736842240000|2025-01-14 08:10:40|4572.3|4566.3|4571.1|4565.1|4572.3|4566.3|4571.1|4565.1|7
1736842250000|2025-01-14 08:10:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|2
1736842260000|2025-01-14 08:11:00|4571.5|4565.5|4572.1|4566.1|4572.1|4566.1|4571.5|4565.5|0
1736842270000|2025-01-14 08:11:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1736842280000|2025-01-14 08:11:20|4572.6|4566.6|4572.8|4566.8|4573.6|4567.6|4572.6|4566.6|2
1736842290000|2025-01-14 08:11:30|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.6|4566.6|0
1736842300000|2025-01-14 08:11:40|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736842320000|2025-01-14 08:12:00|4574.1|4568.1|4575.3|4569.3|4575.3|4569.3|4574.1|4568.1|11
1736842330000|2025-01-14 08:12:10|4575.1|4569.1|4574.1|4568.1|4575.1|4569.1|4574.1|4568.1|3
1736842340000|2025-01-14 08:12:20|4574.3|4568.3|4575.1|4569.1|4575.1|4569.1|4574.3|4568.3|13
1736842350000|2025-01-14 08:12:30|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|3
1736842370000|2025-01-14 08:12:50|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|11
1736842380000|2025-01-14 08:13:00|||||||||1
1736842400000|2025-01-14 08:13:20|4574.1|4568.1|4574.1|4568.1|4575.1|4569.1|4574.1|4568.1|15
1736842410000|2025-01-14 08:13:30|4574.3|4568.3|4573.6|4567.6|4575.4|4569.4|4573.6|4567.6|27
1736842420000|2025-01-14 08:13:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1736842430000|2025-01-14 08:13:50|4574.5|4568.5|4574.5|4568.5|4574.6|4568.6|4574.5|4568.5|2
1736842440000|2025-01-14 08:14:00|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1736842450000|2025-01-14 08:14:10|4575.3|4569.3|4575.1|4569.1|4575.3|4569.3|4575.1|4569.1|7
1736842460000|2025-01-14 08:14:20|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|1
1736842480000|2025-01-14 08:14:40|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.1|4569.1|26
1736842490000|2025-01-14 08:14:50|4575.3|4569.3|4575.3|4569.3|4575.6|4569.6|4575.3|4569.3|5
1736842500000|2025-01-14 08:15:00|4575.1|4569.1|4573.6|4567.6|4575.1|4569.1|4573.6|4567.6|8
1736842510000|2025-01-14 08:15:10|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.1|4567.1|1
1736842520000|2025-01-14 08:15:20|4573.6|4567.6|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1736842530000|2025-01-14 08:15:30|4573.1|4567.1|4575.3|4569.3|4575.8|4569.8|4573.1|4567.1|5
1736842550000|2025-01-14 08:15:50|4580.1|4574.1|4582.1|4576.1|4582.1|4576.1|4580.1|4574.1|5
1736842560000|2025-01-14 08:16:00|4583.1|4577.1|4584.6|4578.6|4584.6|4578.6|4583.1|4577.1|3
1736842570000|2025-01-14 08:16:10|4584.5|4578.5|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|1
1736842580000|2025-01-14 08:16:20|4584.5|4578.5|4584.1|4578.1|4584.5|4578.5|4584.1|4578.1|0
1736842590000|2025-01-14 08:16:30|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4584.1|4578.1|3
1736842610000|2025-01-14 08:16:50|4583.8|4577.8|4583.1|4577.1|4583.8|4577.8|4583.1|4577.1|5
1736842620000|2025-01-14 08:17:00|4583.6|4577.6|4582.8|4576.8|4584.1|4578.1|4582.5|4576.5|8
1736842630000|2025-01-14 08:17:10|4583.1|4577.1|4583.1|4577.1|4583.3|4577.3|4583.1|4577.1|0
1736842640000|2025-01-14 08:17:20|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.1|4577.1|0
1736842660000|2025-01-14 08:17:40|4584.3|4578.3|4584.1|4578.1|4584.3|4578.3|4584.1|4578.1|1
1736842670000|2025-01-14 08:17:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736842680000|2025-01-14 08:18:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|2
1736842690000|2025-01-14 08:18:10|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4584.1|4578.1|3
1736842700000|2025-01-14 08:18:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.1|4578.1|0
1736842710000|2025-01-14 08:18:30|4584.1|4578.1|4584.1|4578.1|4584.3|4578.3|4584.1|4578.1|0
1736842730000|2025-01-14 08:18:50|4583.4|4577.4|4583.6|4577.6|4583.6|4577.6|4583.4|4577.4|3
1736842740000|2025-01-14 08:19:00|4583.5|4577.5|4582.1|4576.1|4583.5|4577.5|4582.1|4576.1|6
1736842750000|2025-01-14 08:19:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4
1736842760000|2025-01-14 08:19:20|4581.6|4575.6|4581.8|4575.8|4581.8|4575.8|4581.6|4575.6|0
1736842770000|2025-01-14 08:19:30|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|1
1736842780000|2025-01-14 08:19:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736842790000|2025-01-14 08:19:50|4582.5|4576.5|4580.8|4574.8|4582.6|4576.6|4580.3|4574.3|1
1736842800000|2025-01-14 08:20:00|4580.6|4574.6|4579.3|4573.3|4580.6|4574.6|4579.1|4573.1|3
1736842810000|2025-01-14 08:20:10|4579.6|4573.6|4579.8|4573.8|4579.8|4573.8|4579.6|4573.6|0
1736842820000|2025-01-14 08:20:20|4579.4|4573.4|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|0
1736842830000|2025-01-14 08:20:30|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4580.1|4574.1|0
1736842860000|2025-01-14 08:21:00|4581|4575|4580.8|4574.8|4581|4575|4580.8|4574.8|2
1736842870000|2025-01-14 08:21:10|4580.1|4574.1|4580.8|4574.8|4580.8|4574.8|4580.1|4574.1|1
1736842880000|2025-01-14 08:21:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736842890000|2025-01-14 08:21:30|4580.8|4574.8|4580.1|4574.1|4581.8|4575.8|4580.1|4574.1|2
1736842900000|2025-01-14 08:21:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1736842920000|2025-01-14 08:22:00|4579.9|4573.9|4579.8|4573.8|4580.3|4574.3|4579.6|4573.6|2
1736842930000|2025-01-14 08:22:10|4580.1|4574.1|4580.6|4574.6|4580.8|4574.8|4580.1|4574.1|8
1736842940000|2025-01-14 08:22:20|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.1|4574.1|0
1736842950000|2025-01-14 08:22:30|4581.6|4575.6|4582.1|4576.1|4582.1|4576.1|4581.6|4575.6|0
1736842960000|2025-01-14 08:22:40|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|8
1736842970000|2025-01-14 08:22:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1736842990000|2025-01-14 08:23:10|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|3
1736843010000|2025-01-14 08:23:30|||||||||4
1736843020000|2025-01-14 08:23:40|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1736843040000|2025-01-14 08:24:00|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|5
1736843050000|2025-01-14 08:24:10|4578|4572|4577.1|4571.1|4578|4572|4576.6|4570.6|1
1736843060000|2025-01-14 08:24:20|4577.8|4571.8|4578.1|4572.1|4578.8|4572.8|4577.8|4571.8|0
1736843070000|2025-01-14 08:24:30|4578.6|4572.6|4576.1|4570.1|4578.6|4572.6|4576.1|4570.1|1
1736843100000|2025-01-14 08:25:00|4575.8|4569.8|4575.8|4569.8|4576.1|4570.1|4575.1|4569.1|8
1736843110000|2025-01-14 08:25:10|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1736843120000|2025-01-14 08:25:20|4574.8|4568.8|4575.8|4569.8|4576.1|4570.1|4574.8|4568.8|1
1736843130000|2025-01-14 08:25:30|4575.9|4569.9|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|0
1736843140000|2025-01-14 08:25:40|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|22
1736843150000|2025-01-14 08:25:50|4577.8|4571.8|4578.4|4572.4|4578.4|4572.4|4577.8|4571.8|0
1736843160000|2025-01-14 08:26:00|4578.3|4572.3|4576.8|4570.8|4578.3|4572.3|4576.8|4570.8|2
1736843170000|2025-01-14 08:26:10|4577.8|4571.8|4583.9|4577.9|4583.9|4577.9|4577.8|4571.8|20
1736843180000|2025-01-14 08:26:20|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|1
1736843200000|2025-01-14 08:26:40|4583.7|4577.7|4585.4|4579.4|4585.4|4579.4|4583.7|4577.7|3
1736843220000|2025-01-14 08:27:00|4584.9|4578.9|4585.1|4579.1|4585.1|4579.1|4584.4|4578.4|4
1736843240000|2025-01-14 08:27:20|4585.2|4579.2|4589.1|4583.1|4589.1|4583.1|4585.2|4579.2|18
1736843250000|2025-01-14 08:27:30|4588.9|4582.9|4587.9|4581.9|4588.9|4582.9|4587.9|4581.9|3
1736843260000|2025-01-14 08:27:40|4587.4|4581.4|4588.1|4582.1|4588.1|4582.1|4587.4|4581.4|0
1736843270000|2025-01-14 08:27:50|4587.9|4581.9|4587.6|4581.6|4587.9|4581.9|4587.6|4581.6|0
1736843280000|2025-01-14 08:28:00|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|1
1736843290000|2025-01-14 08:28:10|||||||||1
1736843300000|2025-01-14 08:28:20|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|4
1736843310000|2025-01-14 08:28:30|4587.4|4581.4|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1736843320000|2025-01-14 08:28:40|4587.1|4581.1|4586.4|4580.4|4587.1|4581.1|4586.4|4580.4|4
1736843330000|2025-01-14 08:28:50|4585.9|4579.9|4586.1|4580.1|4587.1|4581.1|4585.9|4579.9|0
1736843340000|2025-01-14 08:29:00|4586.4|4580.4|4586.1|4580.1|4586.9|4580.9|4586.1|4580.1|0
1736843350000|2025-01-14 08:29:10|4586.4|4580.4|4586.1|4580.1|4586.4|4580.4|4585.9|4579.9|0
1736843360000|2025-01-14 08:29:20|4585.9|4579.9|4587.1|4581.1|4587.1|4581.1|4585.9|4579.9|3
1736843370000|2025-01-14 08:29:30|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1736843380000|2025-01-14 08:29:40|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1736843390000|2025-01-14 08:29:50|4586.9|4580.9|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|0
1736843400000|2025-01-14 08:30:00|4587.1|4581.1|4587.1|4581.1|4587.4|4581.4|4586.9|4580.9|3
1736843410000|2025-01-14 08:30:10|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|2
1736843420000|2025-01-14 08:30:20|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1736843430000|2025-01-14 08:30:30|4586.7|4580.7|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|2
1736843440000|2025-01-14 08:30:40|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1736843450000|2025-01-14 08:30:50|4586.8|4580.8|4585.4|4579.4|4586.9|4580.9|4585.4|4579.4|3
1736843460000|2025-01-14 08:31:00|4585.3|4579.3|4584.4|4578.4|4585.3|4579.3|4584.4|4578.4|5
1736843470000|2025-01-14 08:31:10|4584.6|4578.6|4584.7|4578.7|4584.7|4578.7|4584.6|4578.6|2
1736843480000|2025-01-14 08:31:20|4585.1|4579.1|4584.4|4578.4|4585.8|4579.8|4584.4|4578.4|6
1736843490000|2025-01-14 08:31:30|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4584.4|4578.4|5
1736843500000|2025-01-14 08:31:40|4585.9|4579.9|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|1
1736843510000|2025-01-14 08:31:50|4585.6|4579.6|4586.9|4580.9|4586.9|4580.9|4585.6|4579.6|3
1736843520000|2025-01-14 08:32:00|4586.8|4580.8|4587.4|4581.4|4587.6|4581.6|4586.4|4580.4|0
1736843530000|2025-01-14 08:32:10|4587.6|4581.6|4587.8|4581.8|4588.4|4582.4|4587.4|4581.4|7
1736843540000|2025-01-14 08:32:20|4588.1|4582.1|4587.8|4581.8|4588.4|4582.4|4587.8|4581.8|2
1736843550000|2025-01-14 08:32:30|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.9|4581.9|0
1736843560000|2025-01-14 08:32:40|4587.9|4581.9|4589.6|4583.6|4589.6|4583.6|4587.8|4581.8|2
1736843570000|2025-01-14 08:32:50|4589.4|4583.4|4589.9|4583.9|4590.1|4584.1|4589.4|4583.4|3
1736843580000|2025-01-14 08:33:00|4590.1|4584.1|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1736843600000|2025-01-14 08:33:20|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1736843610000|2025-01-14 08:33:30|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1736843620000|2025-01-14 08:33:40|4590.8|4584.8|4590.4|4584.4|4591.1|4585.1|4590.4|4584.4|4
1736843630000|2025-01-14 08:33:50|4590.8|4584.8|4589.3|4583.3|4590.8|4584.8|4589.3|4583.3|4
1736843640000|2025-01-14 08:34:00|4589.4|4583.4|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1736843650000|2025-01-14 08:34:10|4589.3|4583.3|4592.1|4586.1|4592.1|4586.1|4589.3|4583.3|12
1736843660000|2025-01-14 08:34:20|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1736843670000|2025-01-14 08:34:30|4592.8|4586.8|4593.1|4587.1|4593.1|4587.1|4592.8|4586.8|0
1736843680000|2025-01-14 08:34:40|4592.7|4586.7|4592.9|4586.9|4592.9|4586.9|4592.7|4586.7|0
1736843690000|2025-01-14 08:34:50|4592.8|4586.8|4593.4|4587.4|4593.9|4587.9|4592.4|4586.4|17
1736843700000|2025-01-14 08:35:00|4593.8|4587.8|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|9
1736843710000|2025-01-14 08:35:10|4593.1|4587.1|4592.9|4586.9|4593.1|4587.1|4592.9|4586.9|0
1736843720000|2025-01-14 08:35:20|4593.1|4587.1|4591.9|4585.9|4593.1|4587.1|4591.6|4585.6|5
1736843730000|2025-01-14 08:35:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736843740000|2025-01-14 08:35:40|4594|4588|4592.8|4586.8|4594|4588|4592.1|4586.1|10
1736843750000|2025-01-14 08:35:50|4593.1|4587.1|4593.1|4587.1|4593.9|4587.9|4592.6|4586.6|2
1736843760000|2025-01-14 08:36:00|4592.7|4586.7|4593.1|4587.1|4593.1|4587.1|4592.7|4586.7|1
1736843770000|2025-01-14 08:36:10|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1736843780000|2025-01-14 08:36:20|4593.1|4587.1|4593.6|4587.6|4593.6|4587.6|4592.6|4586.6|2
1736843790000|2025-01-14 08:36:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736843810000|2025-01-14 08:36:50|4592.9|4586.9|4593.1|4587.1|4593.4|4587.4|4592.9|4586.9|6
1736843820000|2025-01-14 08:37:00|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|0
1736843830000|2025-01-14 08:37:10|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|1
1736843850000|2025-01-14 08:37:30|4593.4|4587.4|4594.4|4588.4|4594.4|4588.4|4593.4|4587.4|0
1736843860000|2025-01-14 08:37:40|4594.9|4588.9|4594.6|4588.6|4594.9|4588.9|4594.6|4588.6|2
1736843870000|2025-01-14 08:37:50|4594.4|4588.4|4594.4|4588.4|4594.6|4588.6|4594.4|4588.4|0
1736843880000|2025-01-14 08:38:00|4594.8|4588.8|4595.4|4589.4|4595.4|4589.4|4594.8|4588.8|5
1736843890000|2025-01-14 08:38:10|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|2
1736843900000|2025-01-14 08:38:20|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1736843910000|2025-01-14 08:38:30|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.4|4589.4|0
1736843920000|2025-01-14 08:38:40|4595.4|4589.4|4595.1|4589.1|4595.4|4589.4|4594.9|4588.9|1
1736843930000|2025-01-14 08:38:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1736843940000|2025-01-14 08:39:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1736843960000|2025-01-14 08:39:20|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|3
1736843970000|2025-01-14 08:39:30|4594.9|4588.9|4594.8|4588.8|4595.1|4589.1|4594.4|4588.4|1
1736843980000|2025-01-14 08:39:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1736843990000|2025-01-14 08:39:50|4595.1|4589.1|4595.9|4589.9|4596.4|4590.4|4595.1|4589.1|2
1736844000000|2025-01-14 08:40:00|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1736844010000|2025-01-14 08:40:10|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736844020000|2025-01-14 08:40:20|4596.4|4590.4|4596.6|4590.6|4596.6|4590.6|4596.4|4590.4|2
1736844030000|2025-01-14 08:40:30|4597.6|4591.6|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|5
1736844050000|2025-01-14 08:40:50|4598.9|4592.9|4598.9|4592.9|4599.3|4593.3|4598.1|4592.1|10
1736844060000|2025-01-14 08:41:00|4599.1|4593.1|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|1
1736844080000|2025-01-14 08:41:20|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|3
1736844090000|2025-01-14 08:41:30|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736844100000|2025-01-14 08:41:40|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736844110000|2025-01-14 08:41:50|4597.9|4591.9|4597.1|4591.1|4598.1|4592.1|4597.1|4591.1|18
1736844120000|2025-01-14 08:42:00|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|16
1736844130000|2025-01-14 08:42:10|4599.4|4593.4|4602.1|4596.1|4602.1|4596.1|4599.4|4593.4|31
1736844140000|2025-01-14 08:42:20|||||||||1
1736844150000|2025-01-14 08:42:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|1
1736844160000|2025-01-14 08:42:40|||||||||3
1736844170000|2025-01-14 08:42:50|4603.6|4597.6|4604.6|4598.6|4604.6|4598.6|4603.6|4597.6|101
1736844180000|2025-01-14 08:43:00|4603.7|4597.7|4604.1|4598.1|4604.1|4598.1|4603.6|4597.6|5
1736844190000|2025-01-14 08:43:10|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|9
1736844200000|2025-01-14 08:43:20|4604.4|4598.4|4604.1|4598.1|4604.4|4598.4|4603.6|4597.6|36
1736844210000|2025-01-14 08:43:30|4603.9|4597.9|4602.8|4596.8|4603.9|4597.9|4602.4|4596.4|5
1736844220000|2025-01-14 08:43:40|4602.9|4596.9|4602.4|4596.4|4602.9|4596.9|4602.4|4596.4|0
1736844240000|2025-01-14 08:44:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4601.9|4595.9|6
1736844250000|2025-01-14 08:44:10|4599.4|4593.4|4599.4|4593.4|4599.6|4593.6|4599.4|4593.4|6
1736844260000|2025-01-14 08:44:20|4599.6|4593.6|4601.1|4595.1|4601.1|4595.1|4599.6|4593.6|1
1736844290000|2025-01-14 08:44:50|4600.4|4594.4|4599.6|4593.6|4600.6|4594.6|4599.6|4593.6|3
1736844300000|2025-01-14 08:45:00|4599.4|4593.4|4601.1|4595.1|4601.1|4595.1|4599.4|4593.4|3
1736844310000|2025-01-14 08:45:10|4600.7|4594.7|4601.4|4595.4|4601.4|4595.4|4600.6|4594.6|1
1736844320000|2025-01-14 08:45:20|4601.6|4595.6|4602.4|4596.4|4602.4|4596.4|4601.6|4595.6|2
1736844330000|2025-01-14 08:45:30|4602.7|4596.7|4603.1|4597.1|4603.1|4597.1|4602.6|4596.6|0
1736844340000|2025-01-14 08:45:40|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|0
1736844350000|2025-01-14 08:45:50|4602.6|4596.6|4603.1|4597.1|4603.1|4597.1|4602.6|4596.6|2
1736844370000|2025-01-14 08:46:10|4602.6|4596.6|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|0
1736844420000|2025-01-14 08:47:00|4603.6|4597.6|4603.4|4597.4|4603.6|4597.6|4603.1|4597.1|5
1736844430000|2025-01-14 08:47:10|4603.6|4597.6|4602.6|4596.6|4603.6|4597.6|4602.6|4596.6|4
1736844450000|2025-01-14 08:47:30|4602.7|4596.7|4603.6|4597.6|4603.6|4597.6|4602.7|4596.7|10
1736844470000|2025-01-14 08:47:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1736844480000|2025-01-14 08:48:00|4603.6|4597.6|4603.1|4597.1|4603.6|4597.6|4603.1|4597.1|4
1736844530000|2025-01-14 08:48:50|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|3
1736844600000|2025-01-14 08:50:00|4602.9|4596.9|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|3
1736844610000|2025-01-14 08:50:10|4600.1|4594.1|4601.1|4595.1|4601.1|4595.1|4600.1|4594.1|27
1736844620000|2025-01-14 08:50:20|4601.9|4595.9|4603.1|4597.1|4603.1|4597.1|4601.9|4595.9|0
1736844630000|2025-01-14 08:50:30|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|0
1736844640000|2025-01-14 08:50:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1736844650000|2025-01-14 08:50:50|4601.6|4595.6|4600.4|4594.4|4601.6|4595.6|4600.4|4594.4|3
1736844660000|2025-01-14 08:51:00|4600.1|4594.1|4599.4|4593.4|4600.1|4594.1|4599.4|4593.4|2
1736844670000|2025-01-14 08:51:10|4599.6|4593.6|4599.8|4593.8|4599.9|4593.9|4599.6|4593.6|1
1736844680000|2025-01-14 08:51:20|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|0
1736844690000|2025-01-14 08:51:30|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|1
1736844700000|2025-01-14 08:51:40|||||||||1
1736844710000|2025-01-14 08:51:50|||||||||1
1736844720000|2025-01-14 08:52:00|4600.1|4594.1|4599.4|4593.4|4600.1|4594.1|4599.4|4593.4|1
1736844730000|2025-01-14 08:52:10|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1736844740000|2025-01-14 08:52:20|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736844750000|2025-01-14 08:52:30|4599.3|4593.3|4599.4|4593.4|4599.4|4593.4|4598.4|4592.4|5
1736844760000|2025-01-14 08:52:40|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.4|4593.4|2
1736844770000|2025-01-14 08:52:50|4600.6|4594.6|4600.4|4594.4|4600.6|4594.6|4600.4|4594.4|0
1736844780000|2025-01-14 08:53:00|4599.9|4593.9|4598.1|4592.1|4599.9|4593.9|4598.1|4592.1|8
1736844790000|2025-01-14 08:53:10|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1736844800000|2025-01-14 08:53:20|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736844810000|2025-01-14 08:53:30|4598.4|4592.4|4599.1|4593.1|4600.1|4594.1|4598.4|4592.4|8
1736844830000|2025-01-14 08:53:50|4598.9|4592.9|4598.1|4592.1|4599.1|4593.1|4598.1|4592.1|1
1736844840000|2025-01-14 08:54:00|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736844850000|2025-01-14 08:54:10|4598.2|4592.2|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|0
1736844870000|2025-01-14 08:54:30|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|8
1736844880000|2025-01-14 08:54:40|4596.6|4590.6|4596.4|4590.4|4596.6|4590.6|4596.4|4590.4|0
1736844890000|2025-01-14 08:54:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|1
1736844900000|2025-01-14 08:55:00|4596.4|4590.4|4593.1|4587.1|4596.6|4590.6|4593.1|4587.1|3
1736844910000|2025-01-14 08:55:10|4592.7|4586.7|4594.6|4588.6|4594.6|4588.6|4592.6|4586.6|2
1736844920000|2025-01-14 08:55:20|4594.1|4588.1|4593.2|4587.2|4594.6|4588.6|4593.1|4587.1|0
1736844930000|2025-01-14 08:55:30|4593.6|4587.6|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|0
1736844940000|2025-01-14 08:55:40|4594.4|4588.4|4595.1|4589.1|4595.1|4589.1|4594.4|4588.4|0
1736844950000|2025-01-14 08:55:50|4594.2|4588.2|4593.7|4587.7|4595.1|4589.1|4593.7|4587.7|1
1736844960000|2025-01-14 08:56:00|4593.4|4587.4|4592.6|4586.6|4594.1|4588.1|4592.6|4586.6|1
1736844970000|2025-01-14 08:56:10|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|1
1736845010000|2025-01-14 08:56:50|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.4|4587.4|1
1736845020000|2025-01-14 08:57:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|3
1736845030000|2025-01-14 08:57:10|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|2
1736845040000|2025-01-14 08:57:20|4595.4|4589.4|4595.6|4589.6|4596.1|4590.1|4595.4|4589.4|0
1736845050000|2025-01-14 08:57:30|4596.1|4590.1|4595.6|4589.6|4596.1|4590.1|4595.4|4589.4|0
1736845060000|2025-01-14 08:57:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1736845080000|2025-01-14 08:58:00|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4595.4|4589.4|0
1736845100000|2025-01-14 08:58:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|3
1736845120000|2025-01-14 08:58:40|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|0
1736845130000|2025-01-14 08:58:50|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|3
1736845140000|2025-01-14 08:59:00|4595.9|4589.9|4595.4|4589.4|4596.1|4590.1|4595.4|4589.4|0
1736845160000|2025-01-14 08:59:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1736845170000|2025-01-14 08:59:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1736845180000|2025-01-14 08:59:40|4595.6|4589.6|4595.4|4589.4|4595.6|4589.6|4595.4|4589.4|0
1736845190000|2025-01-14 08:59:50|||||||||1
1736845200000|2025-01-14 09:00:00|4594.7|4588.7|4593.1|4587.1|4594.7|4588.7|4593.1|4587.1|5
1736845210000|2025-01-14 09:00:10|4593.2|4587.2|4594.1|4588.1|4594.1|4588.1|4593.2|4587.2|0
1736845230000|2025-01-14 09:00:30|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|0
1736845240000|2025-01-14 09:00:40|4594.4|4588.4|4595.6|4589.6|4595.6|4589.6|4594.4|4588.4|2
1736845250000|2025-01-14 09:00:50|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.4|4589.4|0
1736845260000|2025-01-14 09:01:00|4595.4|4589.4|4594.4|4588.4|4595.4|4589.4|4593.6|4587.6|8
1736845280000|2025-01-14 09:01:20|4593.9|4587.9|4593.2|4587.2|4593.9|4587.9|4593.1|4587.1|3
1736845290000|2025-01-14 09:01:30|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|0
1736845300000|2025-01-14 09:01:40|4593.1|4587.1|4594.6|4588.6|4595.1|4589.1|4593.1|4587.1|5
1736845310000|2025-01-14 09:01:50|4595.1|4589.1|4593.6|4587.6|4595.1|4589.1|4593.6|4587.6|2
1736845320000|2025-01-14 09:02:00|4593.7|4587.7|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|2
1736845340000|2025-01-14 09:02:20|4593.6|4587.6|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|5
1736845350000|2025-01-14 09:02:30|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|0
1736845380000|2025-01-14 09:03:00|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4593.1|4587.1|6
1736845390000|2025-01-14 09:03:10|4593.4|4587.4|4593.4|4587.4|4593.6|4587.6|4593.1|4587.1|0
1736845400000|2025-01-14 09:03:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|2
1736845410000|2025-01-14 09:03:30|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|5
1736845420000|2025-01-14 09:03:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|1
1736845430000|2025-01-14 09:03:50|4593.7|4587.7|4593.4|4587.4|4594.1|4588.1|4593.4|4587.4|0
1736845440000|2025-01-14 09:04:00|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|2
1736845450000|2025-01-14 09:04:10|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.9|4586.9|1
1736845470000|2025-01-14 09:04:30|4591.1|4585.1|4589.7|4583.7|4591.1|4585.1|4589.6|4583.6|16
1736845480000|2025-01-14 09:04:40|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.1|4583.1|5
1736845490000|2025-01-14 09:04:50|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.4|4582.4|4
1736845500000|2025-01-14 09:05:00|4589.1|4583.1|4590.1|4584.1|4590.1|4584.1|4589.1|4583.1|1
1736845530000|2025-01-14 09:05:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1736845540000|2025-01-14 09:05:40|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.1|4583.1|3
1736845550000|2025-01-14 09:05:50|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1736845560000|2025-01-14 09:06:00|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1736845580000|2025-01-14 09:06:20|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|2
1736845590000|2025-01-14 09:06:30|4590.1|4584.1|4591.1|4585.1|4591.4|4585.4|4590.1|4584.1|4
1736845600000|2025-01-14 09:06:40|||||||||2
1736845610000|2025-01-14 09:06:50|4591.4|4585.4|4591.1|4585.1|4591.6|4585.6|4591.1|4585.1|0
1736845620000|2025-01-14 09:07:00|4591.4|4585.4|4591.1|4585.1|4591.6|4585.6|4591.1|4585.1|0
1736845630000|2025-01-14 09:07:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|19
1736845640000|2025-01-14 09:07:20|4591.6|4585.6|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1736845650000|2025-01-14 09:07:30|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|1
1736845660000|2025-01-14 09:07:40|4590.4|4584.4|4589.1|4583.1|4590.4|4584.4|4589.1|4583.1|3
1736845670000|2025-01-14 09:07:50|4588.9|4582.9|4589.1|4583.1|4589.4|4583.4|4588.9|4582.9|0
1736845680000|2025-01-14 09:08:00|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|0
1736845690000|2025-01-14 09:08:10|4587.4|4581.4|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|1
1736845700000|2025-01-14 09:08:20|4587.1|4581.1|4588.6|4582.6|4588.6|4582.6|4587.1|4581.1|7
1736845710000|2025-01-14 09:08:30|4589.8|4583.8|4588.7|4582.7|4590.1|4584.1|4588.7|4582.7|1
1736845720000|2025-01-14 09:08:40|4588.1|4582.1|4587.4|4581.4|4588.1|4582.1|4587.4|4581.4|0
1736845730000|2025-01-14 09:08:50|4588.1|4582.1|4587.4|4581.4|4588.1|4582.1|4587.1|4581.1|0
1736845740000|2025-01-14 09:09:00|4587.1|4581.1|4586.4|4580.4|4587.1|4581.1|4586.4|4580.4|2
1736845760000|2025-01-14 09:09:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1736845770000|2025-01-14 09:09:30|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1736845780000|2025-01-14 09:09:40|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|2
1736845790000|2025-01-14 09:09:50|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.6|4578.6|1
1736845800000|2025-01-14 09:10:00|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|5
1736845820000|2025-01-14 09:10:20|4585.6|4579.6|4587.1|4581.1|4587.1|4581.1|4585.6|4579.6|5
1736845830000|2025-01-14 09:10:30|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|1
1736845840000|2025-01-14 09:10:40|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1736845850000|2025-01-14 09:10:50|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1736845860000|2025-01-14 09:11:00|4586.7|4580.7|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|7
1736845880000|2025-01-14 09:11:20|4586.3|4580.3|4585.4|4579.4|4586.3|4580.3|4585.4|4579.4|3
1736845890000|2025-01-14 09:11:30|||||||||2
1736845900000|2025-01-14 09:11:40|4585.6|4579.6|4585.1|4579.1|4586.1|4580.1|4585.1|4579.1|6
1736845910000|2025-01-14 09:11:50|4585.7|4579.7|4586.1|4580.1|4586.1|4580.1|4585.7|4579.7|0
1736845920000|2025-01-14 09:12:00|4585.4|4579.4|4586.1|4580.1|4586.1|4580.1|4585.4|4579.4|0
1736845950000|2025-01-14 09:12:30|4586.4|4580.4|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1736845960000|2025-01-14 09:12:40|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1736845970000|2025-01-14 09:12:50|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|53
1736845980000|2025-01-14 09:13:00|4584.9|4578.9|4585.1|4579.1|4585.1|4579.1|4584.9|4578.9|1
1736845990000|2025-01-14 09:13:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1736846020000|2025-01-14 09:13:40|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|6
1736846030000|2025-01-14 09:13:50|4586.1|4580.1|4586.1|4580.1|4586.4|4580.4|4586.1|4580.1|2
1736846050000|2025-01-14 09:14:10|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|0
1736846060000|2025-01-14 09:14:20|4583.6|4577.6|4581.1|4575.1|4583.6|4577.6|4581.1|4575.1|9
1736846070000|2025-01-14 09:14:30|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1736846090000|2025-01-14 09:14:50|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.4|4575.4|3
1736846100000|2025-01-14 09:15:00|4581.1|4575.1|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|1
1736846110000|2025-01-14 09:15:10|4582.4|4576.4|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|0
1736846120000|2025-01-14 09:15:20|4582.4|4576.4|4582.6|4576.6|4582.6|4576.6|4581.4|4575.4|6
1736846130000|2025-01-14 09:15:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1736846140000|2025-01-14 09:15:40|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|5
1736846150000|2025-01-14 09:15:50|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|1
1736846160000|2025-01-14 09:16:00|4583.4|4577.4|4583.6|4577.6|4584.4|4578.4|4583.4|4577.4|2
1736846170000|2025-01-14 09:16:10|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|1
1736846180000|2025-01-14 09:16:20|4582.7|4576.7|4582.6|4576.6|4582.7|4576.7|4582.4|4576.4|0
1736846190000|2025-01-14 09:16:30|4583.1|4577.1|4582.6|4576.6|4583.4|4577.4|4582.6|4576.6|11
1736846220000|2025-01-14 09:17:00|4582.7|4576.7|4582.6|4576.6|4582.7|4576.7|4582.6|4576.6|0
1736846230000|2025-01-14 09:17:10|4582.7|4576.7|4582.1|4576.1|4582.7|4576.7|4581.6|4575.6|4
1736846240000|2025-01-14 09:17:20|4582.4|4576.4|4580.7|4574.7|4582.7|4576.7|4580.4|4574.4|5
1736846250000|2025-01-14 09:17:30|4580.4|4574.4|4580.4|4574.4|4580.7|4574.7|4579.9|4573.9|3
1736846270000|2025-01-14 09:17:50|4579.9|4573.9|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1736846280000|2025-01-14 09:18:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1736846290000|2025-01-14 09:18:10|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4580.1|4574.1|0
1736846300000|2025-01-14 09:18:20|4580.4|4574.4|4581.1|4575.1|4581.6|4575.6|4580.4|4574.4|6
1736846310000|2025-01-14 09:18:30|4581.2|4575.2|4581.6|4575.6|4582.1|4576.1|4581.2|4575.2|2
1736846320000|2025-01-14 09:18:40|||||||||1
1736846330000|2025-01-14 09:18:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736846340000|2025-01-14 09:19:00|4582.6|4576.6|4582.1|4576.1|4582.7|4576.7|4582.1|4576.1|2
1736846350000|2025-01-14 09:19:10|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|0
1736846360000|2025-01-14 09:19:20|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1736846370000|2025-01-14 09:19:30|4581.7|4575.7|4581.6|4575.6|4581.7|4575.7|4581.6|4575.6|0
1736846390000|2025-01-14 09:19:50|4580.6|4574.6|4579.2|4573.2|4580.7|4574.7|4579.2|4573.2|9
1736846400000|2025-01-14 09:20:00|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1736846410000|2025-01-14 09:20:10|4580.6|4574.6|4580.2|4574.2|4580.7|4574.7|4580.1|4574.1|5
1736846420000|2025-01-14 09:20:20|4580.1|4574.1|4579.4|4573.4|4580.1|4574.1|4579.2|4573.2|11
1736846430000|2025-01-14 09:20:30|4579.2|4573.2|4580.1|4574.1|4580.2|4574.2|4579.2|4573.2|1
1736846440000|2025-01-14 09:20:40|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|5
1736846450000|2025-01-14 09:20:50|4580.1|4574.1|4579.2|4573.2|4580.2|4574.2|4579.2|4573.2|5
1736846460000|2025-01-14 09:21:00|4579.7|4573.7|4579.4|4573.4|4579.7|4573.7|4579.4|4573.4|0
1736846470000|2025-01-14 09:21:10|4579.7|4573.7|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|0
1736846480000|2025-01-14 09:21:20|4579.9|4573.9|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|5
1736846490000|2025-01-14 09:21:30|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.4|4573.4|2
1736846510000|2025-01-14 09:21:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|5
1736846520000|2025-01-14 09:22:00|4581.1|4575.1|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|1
1736846530000|2025-01-14 09:22:10|4580.7|4574.7|4580.6|4574.6|4580.7|4574.7|4580.6|4574.6|1
1736846540000|2025-01-14 09:22:20|4579.9|4573.9|4580.2|4574.2|4580.2|4574.2|4579.9|4573.9|1
1736846570000|2025-01-14 09:22:50|4579.7|4573.7|4580.4|4574.4|4580.4|4574.4|4579.7|4573.7|6
1736846580000|2025-01-14 09:23:00|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|5
1736846590000|2025-01-14 09:23:10|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4579.7|4573.7|1
1736846600000|2025-01-14 09:23:20|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|6
1736846610000|2025-01-14 09:23:30|||||||||1
1736846620000|2025-01-14 09:23:40|4578.9|4572.9|4579.4|4573.4|4579.7|4573.7|4578.9|4572.9|11
1736846630000|2025-01-14 09:23:50|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|0
1736846640000|2025-01-14 09:24:00|4579.2|4573.2|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1736846650000|2025-01-14 09:24:10|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1736846660000|2025-01-14 09:24:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|2
1736846670000|2025-01-14 09:24:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.1|4575.1|0
1736846680000|2025-01-14 09:24:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736846690000|2025-01-14 09:24:50|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|5
1736846700000|2025-01-14 09:25:00|4581.1|4575.1|4580.2|4574.2|4581.1|4575.1|4580.1|4574.1|1
1736846710000|2025-01-14 09:25:10|4580.1|4574.1|4580.7|4574.7|4580.7|4574.7|4580.1|4574.1|0
1736846720000|2025-01-14 09:25:20|4580.9|4574.9|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|1
1736846730000|2025-01-14 09:25:30|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|5
1736846740000|2025-01-14 09:25:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|2
1736846760000|2025-01-14 09:26:00|4582.1|4576.1|4581.7|4575.7|4582.2|4576.2|4581.7|4575.7|5
1736846770000|2025-01-14 09:26:10|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|0
1736846780000|2025-01-14 09:26:20|4581.6|4575.6|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|9
1736846790000|2025-01-14 09:26:30|4580.1|4574.1|4579.7|4573.7|4580.1|4574.1|4579.7|4573.7|2
1736846800000|2025-01-14 09:26:40|4579.6|4573.6|4579.7|4573.7|4579.7|4573.7|4579.6|4573.6|0
1736846830000|2025-01-14 09:27:10|4579.6|4573.6|4579.6|4573.6|4579.7|4573.7|4579.6|4573.6|0
1736846840000|2025-01-14 09:27:20|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|1
1736846880000|2025-01-14 09:28:00|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|1
1736846890000|2025-01-14 09:28:10|4581.4|4575.4|4582.1|4576.1|4582.2|4576.2|4581.4|4575.4|1
1736846900000|2025-01-14 09:28:20|4582.2|4576.2|4582.6|4576.6|4582.7|4576.7|4582.2|4576.2|0
1736846910000|2025-01-14 09:28:30|4582.2|4576.2|4581.6|4575.6|4582.2|4576.2|4581.6|4575.6|4
1736846920000|2025-01-14 09:28:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1736846930000|2025-01-14 09:28:50|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|1
1736846940000|2025-01-14 09:29:00|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|0
1736846960000|2025-01-14 09:29:20|4582.1|4576.1|4580.7|4574.7|4582.2|4576.2|4580.7|4574.7|3
1736846980000|2025-01-14 09:29:40|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|1
1736846990000|2025-01-14 09:29:50|4580.7|4574.7|4581.1|4575.1|4581.2|4575.2|4580.6|4574.6|0
1736847000000|2025-01-14 09:30:00|4580.7|4574.7|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|1
1736847010000|2025-01-14 09:30:10|4581.4|4575.4|4582.6|4576.6|4582.7|4576.7|4581.4|4575.4|1
1736847020000|2025-01-14 09:30:20|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.1|4576.1|1
1736847030000|2025-01-14 09:30:30|4582.9|4576.9|4582.7|4576.7|4584.7|4578.7|4582.4|4576.4|4
1736847040000|2025-01-14 09:30:40|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1736847050000|2025-01-14 09:30:50|4582.1|4576.1|4582.7|4576.7|4582.7|4576.7|4582.1|4576.1|0
1736847060000|2025-01-14 09:31:00|4583.6|4577.6|4584.1|4578.1|4584.4|4578.4|4583.6|4577.6|1
1736847070000|2025-01-14 09:31:10|4583.7|4577.7|4584.1|4578.1|4584.4|4578.4|4583.7|4577.7|0
1736847080000|2025-01-14 09:31:20|4584.4|4578.4|4584.7|4578.7|4584.7|4578.7|4584.4|4578.4|0
1736847090000|2025-01-14 09:31:30|4585.7|4579.7|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|5
1736847100000|2025-01-14 09:31:40|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|0
1736847110000|2025-01-14 09:31:50|4585.7|4579.7|4584.6|4578.6|4585.7|4579.7|4584.6|4578.6|2
1736847120000|2025-01-14 09:32:00|4584.9|4578.9|4584.7|4578.7|4585.7|4579.7|4584.6|4578.6|3
1736847130000|2025-01-14 09:32:10|4585.7|4579.7|4587.7|4581.7|4588.2|4582.2|4585.7|4579.7|7
1736847140000|2025-01-14 09:32:20|4588.4|4582.4|4586.1|4580.1|4588.4|4582.4|4586.1|4580.1|1
1736847150000|2025-01-14 09:32:30|4586.2|4580.2|4584.1|4578.1|4586.2|4580.2|4583.7|4577.7|5
1736847160000|2025-01-14 09:32:40|4583.7|4577.7|4583.4|4577.4|4583.7|4577.7|4583.4|4577.4|1
1736847170000|2025-01-14 09:32:50|4584.1|4578.1|4584.7|4578.7|4584.7|4578.7|4584.1|4578.1|1
1736847180000|2025-01-14 09:33:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|0
1736847190000|2025-01-14 09:33:10|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1736847200000|2025-01-14 09:33:20|4584.4|4578.4|4584.1|4578.1|4584.4|4578.4|4583.9|4577.9|3
1736847210000|2025-01-14 09:33:30|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|0
1736847220000|2025-01-14 09:33:40|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.1|4578.1|0
1736847240000|2025-01-14 09:34:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|2
1736847250000|2025-01-14 09:34:10|4586.1|4580.1|4586.7|4580.7|4586.7|4580.7|4586.1|4580.1|0
1736847260000|2025-01-14 09:34:20|4587.1|4581.1|4588.1|4582.1|4588.2|4582.2|4587.1|4581.1|1
1736847270000|2025-01-14 09:34:30|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1736847280000|2025-01-14 09:34:40|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.1|4582.1|1
1736847290000|2025-01-14 09:34:50|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1736847300000|2025-01-14 09:35:00|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.1|4583.1|2
1736847310000|2025-01-14 09:35:10|4589.7|4583.7|4589.1|4583.1|4589.7|4583.7|4589.1|4583.1|0
1736847320000|2025-01-14 09:35:20|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|0
1736847330000|2025-01-14 09:35:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1736847340000|2025-01-14 09:35:40|4589.1|4583.1|4588.1|4582.1|4589.1|4583.1|4588.1|4582.1|0
1736847350000|2025-01-14 09:35:50|4588.2|4582.2|4588.1|4582.1|4588.2|4582.2|4587.9|4581.9|0
1736847360000|2025-01-14 09:36:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736847370000|2025-01-14 09:36:10|4594.2|4588.2|4591.7|4585.7|4594.2|4588.2|4591.4|4585.4|22
1736847380000|2025-01-14 09:36:20|4592.7|4586.7|4592.2|4586.2|4592.7|4586.7|4592.1|4586.1|6
1736847390000|2025-01-14 09:36:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736847400000|2025-01-14 09:36:40|4592.1|4586.1|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|1
1736847410000|2025-01-14 09:36:50|4591.1|4585.1|4591.2|4585.2|4591.2|4585.2|4591.1|4585.1|1
1736847420000|2025-01-14 09:37:00|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.1|4584.1|3
1736847450000|2025-01-14 09:37:30|4589.4|4583.4|4589.2|4583.2|4589.4|4583.4|4589.2|4583.2|4
1736847460000|2025-01-14 09:37:40|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4589.1|4583.1|0
1736847470000|2025-01-14 09:37:50|4589.1|4583.1|4588.4|4582.4|4589.2|4583.2|4588.4|4582.4|0
1736847480000|2025-01-14 09:38:00|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|1
1736847490000|2025-01-14 09:38:10|4588.4|4582.4|4587.7|4581.7|4588.4|4582.4|4587.7|4581.7|0
1736847500000|2025-01-14 09:38:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|5
1736847510000|2025-01-14 09:38:30|4587.7|4581.7|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|2
1736847520000|2025-01-14 09:38:40|4587.2|4581.2|4586.1|4580.1|4587.2|4581.2|4586.1|4580.1|0
1736847530000|2025-01-14 09:38:50|4585.7|4579.7|4585.2|4579.2|4585.7|4579.7|4585.1|4579.1|0
1736847550000|2025-01-14 09:39:10|4580.7|4574.7|4579.4|4573.4|4580.7|4574.7|4579.2|4573.2|10
1736847560000|2025-01-14 09:39:20|||||||||2
1736847570000|2025-01-14 09:39:30|4579.7|4573.7|4580.4|4574.4|4580.4|4574.4|4579.7|4573.7|2
1736847580000|2025-01-14 09:39:40|4580.7|4574.7|4581.1|4575.1|4581.2|4575.2|4580.7|4574.7|0
1736847590000|2025-01-14 09:39:50|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|0
1736847610000|2025-01-14 09:40:10|4580.9|4574.9|4581.7|4575.7|4582.2|4576.2|4580.9|4574.9|1
1736847620000|2025-01-14 09:40:20|4576.4|4570.4|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|7
1736847630000|2025-01-14 09:40:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1736847640000|2025-01-14 09:40:40|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1736847650000|2025-01-14 09:40:50|4578.7|4572.7|4580.4|4574.4|4580.4|4574.4|4578.7|4572.7|1
1736847660000|2025-01-14 09:41:00|4580.2|4574.2|4581.2|4575.2|4581.2|4575.2|4580.2|4574.2|1
1736847670000|2025-01-14 09:41:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.2|4575.2|0
1736847680000|2025-01-14 09:41:20|4581.2|4575.2|4579.7|4573.7|4581.2|4575.2|4579.7|4573.7|3
1736847710000|2025-01-14 09:41:50|4579.4|4573.4|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|4
1736847720000|2025-01-14 09:42:00|4579.4|4573.4|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|1
1736847730000|2025-01-14 09:42:10|4579.7|4573.7|4580.2|4574.2|4580.6|4574.6|4579.7|4573.7|1
1736847740000|2025-01-14 09:42:20|4580.4|4574.4|4578.7|4572.7|4580.4|4574.4|4578.7|4572.7|1
1736847830000|2025-01-14 09:43:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1736847840000|2025-01-14 09:44:00|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|2
1736847850000|2025-01-14 09:44:10|4580|4574|4580.2|4574.2|4580.7|4574.7|4580|4574|9
1736847860000|2025-01-14 09:44:20|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.7|4573.7|0
1736847870000|2025-01-14 09:44:30|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|0
1736847880000|2025-01-14 09:44:40|4580.2|4574.2|4580.2|4574.2|4580.4|4574.4|4580.1|4574.1|0
1736847890000|2025-01-14 09:44:50|4580.4|4574.4|4581.2|4575.2|4581.2|4575.2|4580.2|4574.2|0
1736847900000|2025-01-14 09:45:00|4580.7|4574.7|4580.7|4574.7|4581.4|4575.4|4580.7|4574.7|1
1736847910000|2025-01-14 09:45:10|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4579.7|4573.7|7
1736847920000|2025-01-14 09:45:20|4580.6|4574.6|4581.2|4575.2|4581.2|4575.2|4580.4|4574.4|0
1736847930000|2025-01-14 09:45:30|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|1
1736847940000|2025-01-14 09:45:40|4581.9|4575.9|4581.7|4575.7|4582.1|4576.1|4581.7|4575.7|1
1736847950000|2025-01-14 09:45:50|4582.1|4576.1|4582.4|4576.4|4582.4|4576.4|4581.7|4575.7|0
1736847970000|2025-01-14 09:46:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|1
1736847980000|2025-01-14 09:46:20|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|2
1736847990000|2025-01-14 09:46:30|4581.6|4575.6|4580.7|4574.7|4581.6|4575.6|4580.7|4574.7|2
1736848000000|2025-01-14 09:46:40|4581.1|4575.1|4583.4|4577.4|4583.4|4577.4|4580.7|4574.7|2
1736848010000|2025-01-14 09:46:50|4583|4577|4582.7|4576.7|4583|4577|4582.7|4576.7|0
1736848020000|2025-01-14 09:47:00|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1736848030000|2025-01-14 09:47:10|4583.4|4577.4|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|2
1736848040000|2025-01-14 09:47:20|4582.7|4576.7|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|0
1736848050000|2025-01-14 09:47:30|4582.7|4576.7|4582.7|4576.7|4583.1|4577.1|4582.4|4576.4|0
1736848060000|2025-01-14 09:47:40|4583.1|4577.1|4583.2|4577.2|4583.2|4577.2|4582.4|4576.4|0
1736848070000|2025-01-14 09:47:50|4584|4578|4582.4|4576.4|4584|4578|4581.4|4575.4|3
1736848080000|2025-01-14 09:48:00|4582.7|4576.7|4581.4|4575.4|4582.7|4576.7|4581.4|4575.4|0
1736848090000|2025-01-14 09:48:10|4581.7|4575.7|4581.1|4575.1|4581.7|4575.7|4581.1|4575.1|2
1736848100000|2025-01-14 09:48:20|4581.2|4575.2|4581.4|4575.4|4581.4|4575.4|4581.2|4575.2|0
1736848120000|2025-01-14 09:48:40|4580.8|4574.8|4579.4|4573.4|4581.1|4575.1|4579.4|4573.4|2
1736848140000|2025-01-14 09:49:00|4579.8|4573.8|4581.4|4575.4|4581.4|4575.4|4579.8|4573.8|2
1736848150000|2025-01-14 09:49:10|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.3|4576.3|0
1736848160000|2025-01-14 09:49:20|4582.3|4576.3|4580.4|4574.4|4582.4|4576.4|4580.4|4574.4|2
1736848170000|2025-01-14 09:49:30|4581.1|4575.1|4582.4|4576.4|4582.4|4576.4|4580.8|4574.8|0
1736848190000|2025-01-14 09:49:50|4582.5|4576.5|4583.4|4577.4|4583.4|4577.4|4582.5|4576.5|0
1736848220000|2025-01-14 09:50:20|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4583.4|4577.4|24
1736848230000|2025-01-14 09:50:30|4585.9|4579.9|4586.4|4580.4|4588.4|4582.4|4585.9|4579.9|28
1736848240000|2025-01-14 09:50:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|0
1736848250000|2025-01-14 09:50:50|4587.4|4581.4|4585.8|4579.8|4587.4|4581.4|4585.8|4579.8|0
1736848260000|2025-01-14 09:51:00|4585.4|4579.4|4584.8|4578.8|4585.4|4579.4|4584.8|4578.8|1
1736848270000|2025-01-14 09:51:10|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.8|4578.8|1
1736848280000|2025-01-14 09:51:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736848290000|2025-01-14 09:51:30|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736848300000|2025-01-14 09:51:40|4584.8|4578.8|4583.4|4577.4|4584.8|4578.8|4583.4|4577.4|3
1736848320000|2025-01-14 09:52:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736848330000|2025-01-14 09:52:10|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4582.9|4576.9|4
1736848370000|2025-01-14 09:52:50|4583.8|4577.8|4583.4|4577.4|4584.4|4578.4|4582.9|4576.9|2
1736848380000|2025-01-14 09:53:00|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|0
1736848390000|2025-01-14 09:53:10|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736848400000|2025-01-14 09:53:20|4584.8|4578.8|4585.4|4579.4|4585.4|4579.4|4584.4|4578.4|1
1736848410000|2025-01-14 09:53:30|4585.3|4579.3|4583.4|4577.4|4585.4|4579.4|4583.4|4577.4|1
1736848420000|2025-01-14 09:53:40|4583.3|4577.3|4583.4|4577.4|4583.4|4577.4|4583.3|4577.3|0
1736848430000|2025-01-14 09:53:50|4583.3|4577.3|4582.9|4576.9|4583.3|4577.3|4582.9|4576.9|0
1736848440000|2025-01-14 09:54:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4
1736848450000|2025-01-14 09:54:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|0
1736848460000|2025-01-14 09:54:20|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1736848470000|2025-01-14 09:54:30|4582.9|4576.9|4585.4|4579.4|4585.4|4579.4|4582.9|4576.9|5
1736848480000|2025-01-14 09:54:40|||||||||3
1736848500000|2025-01-14 09:55:00|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736848510000|2025-01-14 09:55:10|4583.9|4577.9|4584.9|4578.9|4584.9|4578.9|4583.9|4577.9|6
1736848520000|2025-01-14 09:55:20|4584.4|4578.4|4584.8|4578.8|4584.8|4578.8|4584.4|4578.4|2
1736848530000|2025-01-14 09:55:30|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|1
1736848540000|2025-01-14 09:55:40|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736848550000|2025-01-14 09:55:50|4585.9|4579.9|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|0
1736848560000|2025-01-14 09:56:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1736848570000|2025-01-14 09:56:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|1
1736848580000|2025-01-14 09:56:20|4584.8|4578.8|4584.3|4578.3|4584.8|4578.8|4584.3|4578.3|1
1736848590000|2025-01-14 09:56:30|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736848600000|2025-01-14 09:56:40|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|4
1736848610000|2025-01-14 09:56:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1736848620000|2025-01-14 09:57:00|4584.4|4578.4|4584.8|4578.8|4584.9|4578.9|4584.4|4578.4|1
1736848630000|2025-01-14 09:57:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736848640000|2025-01-14 09:57:20|4584.8|4578.8|4584.6|4578.6|4585.4|4579.4|4584.6|4578.6|1
1736848650000|2025-01-14 09:57:30|4584.4|4578.4|4584.4|4578.4|4584.8|4578.8|4583.9|4577.9|3
1736848660000|2025-01-14 09:57:40|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|0
1736848670000|2025-01-14 09:57:50|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1736848680000|2025-01-14 09:58:00|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736848690000|2025-01-14 09:58:10|4583.9|4577.9|4585.1|4579.1|4585.3|4579.3|4583.9|4577.9|1
1736848700000|2025-01-14 09:58:20|4585.3|4579.3|4585.4|4579.4|4585.4|4579.4|4585.3|4579.3|0
1736848710000|2025-01-14 09:58:30|4585.8|4579.8|4586.8|4580.8|4586.9|4580.9|4585.8|4579.8|3
1736848720000|2025-01-14 09:58:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736848730000|2025-01-14 09:58:50|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|2
1736848740000|2025-01-14 09:59:00|4588.4|4582.4|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|18
1736848750000|2025-01-14 09:59:10|4588.3|4582.3|4588.9|4582.9|4588.9|4582.9|4587.9|4581.9|4
1736848760000|2025-01-14 09:59:20|4588.8|4582.8|4590.9|4584.9|4590.9|4584.9|4588.8|4582.8|4
1736848770000|2025-01-14 09:59:30|4590.8|4584.8|4588.9|4582.9|4590.9|4584.9|4588.9|4582.9|18
1736848780000|2025-01-14 09:59:40|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|6
1736848790000|2025-01-14 09:59:50|4588.4|4582.4|4589.9|4583.9|4589.9|4583.9|4588.4|4582.4|5
1736848800000|2025-01-14 10:00:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1736848810000|2025-01-14 10:00:10|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736848840000|2025-01-14 10:00:40|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736848860000|2025-01-14 10:01:00|4589.4|4583.4|4589.8|4583.8|4589.9|4583.9|4589.4|4583.4|7
1736848870000|2025-01-14 10:01:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736848880000|2025-01-14 10:01:20|||||||||1
1736848890000|2025-01-14 10:01:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736848910000|2025-01-14 10:01:50|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|3
1736848920000|2025-01-14 10:02:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736848930000|2025-01-14 10:02:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736848960000|2025-01-14 10:02:40|4588.1|4582.1|4588.6|4582.6|4588.6|4582.6|4587.9|4581.9|3
1736848970000|2025-01-14 10:02:50|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|7
1736848990000|2025-01-14 10:03:10|||||||||3
1736849010000|2025-01-14 10:03:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|4
1736849020000|2025-01-14 10:03:40|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736849040000|2025-01-14 10:04:00|4588.9|4582.9|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|5
1736849060000|2025-01-14 10:04:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|2
1736849070000|2025-01-14 10:04:30|4589.8|4583.8|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736849090000|2025-01-14 10:04:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|6
1736849100000|2025-01-14 10:05:00|4589.8|4583.8|4589.8|4583.8|4590.4|4584.4|4589.8|4583.8|10
1736849120000|2025-01-14 10:05:20|4589.9|4583.9|4589.8|4583.8|4590.1|4584.1|4589.8|4583.8|3
1736849130000|2025-01-14 10:05:30|4589.9|4583.9|4590.8|4584.8|4590.9|4584.9|4589.9|4583.9|2
1736849140000|2025-01-14 10:05:40|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|1
1736849150000|2025-01-14 10:05:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.8|4584.8|0
1736849160000|2025-01-14 10:06:00|4590.8|4584.8|4591.8|4585.8|4592.4|4586.4|4590.8|4584.8|3
1736849170000|2025-01-14 10:06:10|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|1
1736849180000|2025-01-14 10:06:20|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|2
1736849190000|2025-01-14 10:06:30|4592.8|4586.8|4592.6|4586.6|4593.3|4587.3|4592.6|4586.6|0
1736849200000|2025-01-14 10:06:40|4590.8|4584.8|4591.4|4585.4|4591.4|4585.4|4590.8|4584.8|8
1736849210000|2025-01-14 10:06:50|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|0
1736849230000|2025-01-14 10:07:10|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|0
1736849250000|2025-01-14 10:07:30|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|5
1736849260000|2025-01-14 10:07:40|4589.9|4583.9|4590.8|4584.8|4590.9|4584.9|4589.9|4583.9|6
1736849270000|2025-01-14 10:07:50|4591.5|4585.5|4590.9|4584.9|4591.8|4585.8|4590.9|4584.9|4
1736849280000|2025-01-14 10:08:00|4591.3|4585.3|4591.4|4585.4|4591.8|4585.8|4591.3|4585.3|3
1736849310000|2025-01-14 10:08:30|4591.3|4585.3|4591.4|4585.4|4591.4|4585.4|4591.3|4585.3|0
1736849320000|2025-01-14 10:08:40|||||||||1
1736849330000|2025-01-14 10:08:50|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|0
1736849340000|2025-01-14 10:09:00|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|0
1736849360000|2025-01-14 10:09:20|4591.4|4585.4|4591.4|4585.4|4591.8|4585.8|4591.4|4585.4|0
1736849370000|2025-01-14 10:09:30|4591.3|4585.3|4591.4|4585.4|4591.4|4585.4|4591.3|4585.3|0
1736849380000|2025-01-14 10:09:40|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|0
1736849400000|2025-01-14 10:10:00|4590.8|4584.8|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|2
1736849410000|2025-01-14 10:10:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1736849420000|2025-01-14 10:10:20|||||||||1
1736849440000|2025-01-14 10:10:40|4589.8|4583.8|4588.8|4582.8|4589.9|4583.9|4588.4|4582.4|6
1736849460000|2025-01-14 10:11:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736849520000|2025-01-14 10:12:00|4585.8|4579.8|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|15
1736849530000|2025-01-14 10:12:10|4585.9|4579.9|4585.8|4579.8|4586.4|4580.4|4585.8|4579.8|4
1736849540000|2025-01-14 10:12:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736849550000|2025-01-14 10:12:30|4586.4|4580.4|4585.4|4579.4|4586.9|4580.9|4585.4|4579.4|11
1736849560000|2025-01-14 10:12:40|4585.1|4579.1|4583.8|4577.8|4585.8|4579.8|4583.8|4577.8|1
1736849570000|2025-01-14 10:12:50|||||||||7
1736849580000|2025-01-14 10:13:00|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|1
1736849590000|2025-01-14 10:13:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|39
1736849600000|2025-01-14 10:13:20|4584.8|4578.8|4586.4|4580.4|4586.8|4580.8|4584.4|4578.4|4
1736849610000|2025-01-14 10:13:30|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|0
1736849620000|2025-01-14 10:13:40|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1736849630000|2025-01-14 10:13:50|4586.6|4580.6|4586.4|4580.4|4586.8|4580.8|4586.4|4580.4|1
1736849640000|2025-01-14 10:14:00|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1736849660000|2025-01-14 10:14:20|4585.8|4579.8|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|3
1736849670000|2025-01-14 10:14:30|4583.8|4577.8|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|1
1736849700000|2025-01-14 10:15:00|4584.8|4578.8|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|1
1736849720000|2025-01-14 10:15:20|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|1
1736849730000|2025-01-14 10:15:30|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736849740000|2025-01-14 10:15:40|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|1
1736849750000|2025-01-14 10:15:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736849760000|2025-01-14 10:16:00|4586.8|4580.8|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736849770000|2025-01-14 10:16:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736849800000|2025-01-14 10:16:40|4586.9|4580.9|4586.8|4580.8|4586.9|4580.9|4586.8|4580.8|0
1736849820000|2025-01-14 10:17:00|||||||||4
1736849830000|2025-01-14 10:17:10|4586.9|4580.9|4587.8|4581.8|4587.8|4581.8|4586.9|4580.9|3
1736849840000|2025-01-14 10:17:20|4587.9|4581.9|4588.3|4582.3|4588.3|4582.3|4587.9|4581.9|2
1736849850000|2025-01-14 10:17:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736849880000|2025-01-14 10:18:00|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.3|4580.3|12
1736849890000|2025-01-14 10:18:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|2
1736849930000|2025-01-14 10:18:50|4585.4|4579.4|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|2
1736849940000|2025-01-14 10:19:00|4584.9|4578.9|4586.4|4580.4|4586.4|4580.4|4584.9|4578.9|1
1736849960000|2025-01-14 10:19:20|4586.8|4580.8|4587.4|4581.4|4587.4|4581.4|4586.8|4580.8|1
1736849970000|2025-01-14 10:19:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736849980000|2025-01-14 10:19:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736849990000|2025-01-14 10:19:50|4587.8|4581.8|4586.9|4580.9|4587.8|4581.8|4586.8|4580.8|2
1736850000000|2025-01-14 10:20:00|4583.8|4577.8|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|8
1736850010000|2025-01-14 10:20:10|4583.8|4577.8|4586.4|4580.4|4586.4|4580.4|4583.8|4577.8|12
1736850020000|2025-01-14 10:20:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736850030000|2025-01-14 10:20:30|4586.9|4580.9|4588.4|4582.4|4588.4|4582.4|4586.9|4580.9|3
1736850040000|2025-01-14 10:20:40|4588.3|4582.3|4584.4|4578.4|4588.3|4582.3|4584.4|4578.4|6
1736850050000|2025-01-14 10:20:50|||||||||8
1736850110000|2025-01-14 10:21:50|4584.9|4578.9|4585.8|4579.8|4586.4|4580.4|4584.9|4578.9|4
1736850120000|2025-01-14 10:22:00|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4585.8|4579.8|2
1736850130000|2025-01-14 10:22:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1736850140000|2025-01-14 10:22:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736850150000|2025-01-14 10:22:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736850190000|2025-01-14 10:23:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|2
1736850200000|2025-01-14 10:23:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|1
1736850220000|2025-01-14 10:23:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736850240000|2025-01-14 10:24:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850280000|2025-01-14 10:24:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736850300000|2025-01-14 10:25:00|4584.8|4578.8|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736850310000|2025-01-14 10:25:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4
1736850330000|2025-01-14 10:25:30|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|2
1736850350000|2025-01-14 10:25:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850360000|2025-01-14 10:26:00|4585.4|4579.4|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|1
1736850370000|2025-01-14 10:26:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736850390000|2025-01-14 10:26:30|4585.6|4579.6|4585.6|4579.6|4585.8|4579.8|4585.6|4579.6|1
1736850410000|2025-01-14 10:26:50|4585.8|4579.8|4585.6|4579.6|4585.8|4579.8|4585.6|4579.6|0
1736850430000|2025-01-14 10:27:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|5
1736850440000|2025-01-14 10:27:20|4584.8|4578.8|4584.6|4578.6|4584.8|4578.8|4584.6|4578.6|0
1736850450000|2025-01-14 10:27:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850460000|2025-01-14 10:27:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|2
1736850470000|2025-01-14 10:27:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|1
1736850480000|2025-01-14 10:28:00|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|2
1736850490000|2025-01-14 10:28:10|4584.8|4578.8|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736850500000|2025-01-14 10:28:20|4584.6|4578.6|4584.8|4578.8|4584.8|4578.8|4584.6|4578.6|0
1736850530000|2025-01-14 10:28:50|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1736850540000|2025-01-14 10:29:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1736850580000|2025-01-14 10:29:40|||||||||3
1736850590000|2025-01-14 10:29:50|4583.8|4577.8|4581.9|4575.9|4583.8|4577.8|4581.5|4575.5|5
1736850600000|2025-01-14 10:30:00|4581.8|4575.8|4582.3|4576.3|4582.4|4576.4|4581.8|4575.8|3
1736850610000|2025-01-14 10:30:10|4581.8|4575.8|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|0
1736850620000|2025-01-14 10:30:20|4581.9|4575.9|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|0
1736850640000|2025-01-14 10:30:40|4581.6|4575.6|4580.8|4574.8|4581.6|4575.6|4580.8|4574.8|3
1736850660000|2025-01-14 10:31:00|4580.9|4574.9|4582.8|4576.8|4582.8|4576.8|4580.9|4574.9|2
1736850670000|2025-01-14 10:31:10|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|0
1736850680000|2025-01-14 10:31:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4
1736850690000|2025-01-14 10:31:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1736850700000|2025-01-14 10:31:40|4581.8|4575.8|4581.9|4575.9|4581.9|4575.9|4581.8|4575.8|0
1736850710000|2025-01-14 10:31:50|4581.8|4575.8|4581.9|4575.9|4581.9|4575.9|4581.8|4575.8|0
1736850720000|2025-01-14 10:32:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|6
1736850730000|2025-01-14 10:32:10|4582.3|4576.3|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|0
1736850740000|2025-01-14 10:32:20|4581.9|4575.9|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|0
1736850750000|2025-01-14 10:32:30|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|2
1736850760000|2025-01-14 10:32:40|4586.6|4580.6|4586.4|4580.4|4586.9|4580.9|4586.4|4580.4|75
1736850770000|2025-01-14 10:32:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1736850790000|2025-01-14 10:33:10|4584.8|4578.8|4585.4|4579.4|4585.4|4579.4|4584.8|4578.8|3
1736850820000|2025-01-14 10:33:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736850830000|2025-01-14 10:33:50|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736850840000|2025-01-14 10:34:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850850000|2025-01-14 10:34:10|4584.9|4578.9|4583.8|4577.8|4584.9|4578.9|4583.8|4577.8|4
1736850860000|2025-01-14 10:34:20|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736850870000|2025-01-14 10:34:30|4583.8|4577.8|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|3
1736850880000|2025-01-14 10:34:40|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|0
1736850900000|2025-01-14 10:35:00|4583.8|4577.8|4582.9|4576.9|4583.8|4577.8|4582.9|4576.9|0
1736850930000|2025-01-14 10:35:30|4583.4|4577.4|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|2
1736850940000|2025-01-14 10:35:40|4583.8|4577.8|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736850950000|2025-01-14 10:35:50|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736850960000|2025-01-14 10:36:00|4583.9|4577.9|4584.8|4578.8|4584.8|4578.8|4583.9|4577.9|1
1736850970000|2025-01-14 10:36:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736851000000|2025-01-14 10:36:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736851010000|2025-01-14 10:36:50|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736851020000|2025-01-14 10:37:00|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|2
1736851030000|2025-01-14 10:37:10|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736851050000|2025-01-14 10:37:30|4585.6|4579.6|4584.3|4578.3|4585.6|4579.6|4584.1|4578.1|6
1736851060000|2025-01-14 10:37:40|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4584.1|4578.1|0
1736851070000|2025-01-14 10:37:50|4584.4|4578.4|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|0
1736851090000|2025-01-14 10:38:10|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|2
1736851100000|2025-01-14 10:38:20|4584.8|4578.8|4586.4|4580.4|4586.9|4580.9|4584.8|4578.8|1
1736851110000|2025-01-14 10:38:30|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736851120000|2025-01-14 10:38:40|4586.9|4580.9|4584.3|4578.3|4586.9|4580.9|4584.1|4578.1|1
1736851130000|2025-01-14 10:38:50|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|0
1736851140000|2025-01-14 10:39:00|4583.8|4577.8|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|1
1736851150000|2025-01-14 10:39:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|0
1736851160000|2025-01-14 10:39:20|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736851170000|2025-01-14 10:39:30|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736851200000|2025-01-14 10:40:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736851210000|2025-01-14 10:40:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1736851220000|2025-01-14 10:40:20|4582.9|4576.9|4581.9|4575.9|4582.9|4576.9|4581.8|4575.8|2
1736851240000|2025-01-14 10:40:40|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|6
1736851250000|2025-01-14 10:40:50|4580.9|4574.9|4578.4|4572.4|4580.9|4574.9|4577.9|4571.9|30
1736851260000|2025-01-14 10:41:00|4578.8|4572.8|4578.9|4572.9|4578.9|4572.9|4578.8|4572.8|0
1736851270000|2025-01-14 10:41:10|4579.8|4573.8|4579.4|4573.4|4579.9|4573.9|4579.3|4573.3|1
1736851280000|2025-01-14 10:41:20|4579.8|4573.8|4579.4|4573.4|4580.4|4574.4|4579.4|4573.4|4
1736851360000|2025-01-14 10:42:40|4580.5|4574.5|4581.4|4575.4|4581.4|4575.4|4580.5|4574.5|4
1736851370000|2025-01-14 10:42:50|4581.9|4575.9|4578.4|4572.4|4581.9|4575.9|4578.4|4572.4|40
1736851390000|2025-01-14 10:43:10|4579.3|4573.3|4578.4|4572.4|4579.3|4573.3|4577.8|4571.8|7
1736851400000|2025-01-14 10:43:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|5
1736851410000|2025-01-14 10:43:30|4578.6|4572.6|4578.8|4572.8|4578.8|4572.8|4578.4|4572.4|0
1736851420000|2025-01-14 10:43:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1736851430000|2025-01-14 10:43:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736851440000|2025-01-14 10:44:00|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1736851460000|2025-01-14 10:44:20|4577.9|4571.9|4577.4|4571.4|4578.4|4572.4|4577.4|4571.4|3
1736851470000|2025-01-14 10:44:30|4577.3|4571.3|4577.9|4571.9|4577.9|4571.9|4577.3|4571.3|0
1736851480000|2025-01-14 10:44:40|4577.4|4571.4|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|6
1736851490000|2025-01-14 10:44:50|4576.9|4570.9|4577.9|4571.9|4577.9|4571.9|4576.9|4570.9|1
1736851500000|2025-01-14 10:45:00|4577.8|4571.8|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|0
1736851510000|2025-01-14 10:45:10|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|3
1736851560000|2025-01-14 10:46:00|4579.4|4573.4|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|1
1736851590000|2025-01-14 10:46:30|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|4
1736851600000|2025-01-14 10:46:40|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|1
1736851610000|2025-01-14 10:46:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736851620000|2025-01-14 10:47:00|4584.4|4578.4|4582.8|4576.8|4584.4|4578.4|4582.8|4576.8|6
1736851630000|2025-01-14 10:47:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|1
1736851640000|2025-01-14 10:47:20|4583.4|4577.4|4583.8|4577.8|4583.8|4577.8|4583.4|4577.4|0
1736851650000|2025-01-14 10:47:30|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4585.1|4579.1|3
1736851660000|2025-01-14 10:47:40|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|0
1736851680000|2025-01-14 10:48:00|4585.1|4579.1|4586.1|4580.1|4586.1|4580.1|4585.1|4579.1|5
1736851690000|2025-01-14 10:48:10|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|1
1736851710000|2025-01-14 10:48:30|4586.3|4580.3|4585.1|4579.1|4586.3|4580.3|4585.1|4579.1|5
1736851730000|2025-01-14 10:48:50|4584.4|4578.4|4584.1|4578.1|4584.4|4578.4|4584.1|4578.1|4
1736851750000|2025-01-14 10:49:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|0
1736851760000|2025-01-14 10:49:20|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.1|4578.1|1
1736851770000|2025-01-14 10:49:30|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1736851780000|2025-01-14 10:49:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736851790000|2025-01-14 10:49:50|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736851810000|2025-01-14 10:50:10|4584.1|4578.1|4582.4|4576.4|4584.1|4578.1|4582.4|4576.4|5
1736851820000|2025-01-14 10:50:20|4582.1|4576.1|4582.9|4576.9|4582.9|4576.9|4581.8|4575.8|3
1736851830000|2025-01-14 10:50:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|3
1736851860000|2025-01-14 10:51:00|4583.4|4577.4|4582.8|4576.8|4583.4|4577.4|4582.8|4576.8|1
1736851870000|2025-01-14 10:51:10|4582.4|4576.4|4582.8|4576.8|4582.8|4576.8|4582.4|4576.4|0
1736851880000|2025-01-14 10:51:20|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|1
1736851890000|2025-01-14 10:51:30|4583.1|4577.1|4582.8|4576.8|4583.1|4577.1|4582.8|4576.8|0
1736851900000|2025-01-14 10:51:40|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|1
1736851920000|2025-01-14 10:52:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736851930000|2025-01-14 10:52:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|3
1736851970000|2025-01-14 10:52:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736851980000|2025-01-14 10:53:00|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|3
1736852040000|2025-01-14 10:54:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736852050000|2025-01-14 10:54:10|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|1
1736852060000|2025-01-14 10:54:20|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|1
1736852070000|2025-01-14 10:54:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736852090000|2025-01-14 10:54:50|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736852100000|2025-01-14 10:55:00|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|2
1736852130000|2025-01-14 10:55:30|4583.9|4577.9|4587.8|4581.8|4587.8|4581.8|4583.9|4577.9|12
1736852140000|2025-01-14 10:55:40|4587.9|4581.9|4588.8|4582.8|4588.8|4582.8|4587.9|4581.9|5
1736852160000|2025-01-14 10:56:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736852170000|2025-01-14 10:56:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736852180000|2025-01-14 10:56:20|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736852190000|2025-01-14 10:56:30|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.3|4583.3|5
1736852200000|2025-01-14 10:56:40|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|0
1736852210000|2025-01-14 10:56:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|3
1736852240000|2025-01-14 10:57:20|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|1
1736852250000|2025-01-14 10:57:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|3
1736852260000|2025-01-14 10:57:40|4585.4|4579.4|4584.4|4578.4|4585.4|4579.4|4584.4|4578.4|3
1736852270000|2025-01-14 10:57:50|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1736852280000|2025-01-14 10:58:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736852300000|2025-01-14 10:58:20|4583.1|4577.1|4582.9|4576.9|4583.1|4577.1|4582.4|4576.4|0
1736852310000|2025-01-14 10:58:30|4582.8|4576.8|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|0
1736852320000|2025-01-14 10:58:40|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1736852330000|2025-01-14 10:58:50|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736852350000|2025-01-14 10:59:10|4583.8|4577.8|4584.4|4578.4|4584.8|4578.8|4583.8|4577.8|4
1736852370000|2025-01-14 10:59:30|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736852380000|2025-01-14 10:59:40|4585.3|4579.3|4585.4|4579.4|4585.4|4579.4|4585.3|4579.3|2
1736852390000|2025-01-14 10:59:50|4584.8|4578.8|4585.8|4579.8|4586.4|4580.4|4584.8|4578.8|2
1736852410000|2025-01-14 11:00:10|4586.8|4580.8|4587.4|4581.4|4587.4|4581.4|4586.8|4580.8|3
1736852460000|2025-01-14 11:01:00|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|1
1736852480000|2025-01-14 11:01:20|4587.8|4581.8|4587.4|4581.4|4587.8|4581.8|4587.4|4581.4|0
1736852490000|2025-01-14 11:01:30|4588.4|4582.4|4587.8|4581.8|4588.4|4582.4|4587.8|4581.8|1
1736852500000|2025-01-14 11:01:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736852510000|2025-01-14 11:01:50|4588.1|4582.1|4588.9|4582.9|4588.9|4582.9|4588.1|4582.1|1
1736852530000|2025-01-14 11:02:10|4589.4|4583.4|4587.8|4581.8|4589.4|4583.4|4587.8|4581.8|9
1736852560000|2025-01-14 11:02:40|4587.3|4581.3|4585.8|4579.8|4587.3|4581.3|4585.8|4579.8|17
1736852600000|2025-01-14 11:03:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|15
1736852610000|2025-01-14 11:03:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1736852620000|2025-01-14 11:03:40|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1736852630000|2025-01-14 11:03:50|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736852640000|2025-01-14 11:04:00|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|0
1736852650000|2025-01-14 11:04:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|1
1736852690000|2025-01-14 11:04:50|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736852720000|2025-01-14 11:05:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736852730000|2025-01-14 11:05:30|4583.8|4577.8|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|0
1736852740000|2025-01-14 11:05:40|4584.1|4578.1|4583.8|4577.8|4584.1|4578.1|4583.8|4577.8|0
1736852750000|2025-01-14 11:05:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736852790000|2025-01-14 11:06:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736852810000|2025-01-14 11:06:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736852880000|2025-01-14 11:08:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4
1736852890000|2025-01-14 11:08:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736852910000|2025-01-14 11:08:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736852920000|2025-01-14 11:08:40|4584.4|4578.4|4585.8|4579.8|4585.8|4579.8|4584.4|4578.4|10
1736852960000|2025-01-14 11:09:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|4
1736852970000|2025-01-14 11:09:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736852980000|2025-01-14 11:09:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736853000000|2025-01-14 11:10:00|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|1
1736853010000|2025-01-14 11:10:10|4585.9|4579.9|4587.4|4581.4|4587.4|4581.4|4585.9|4579.9|6
1736853020000|2025-01-14 11:10:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736853040000|2025-01-14 11:10:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736853050000|2025-01-14 11:10:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736853060000|2025-01-14 11:11:00|4586.8|4580.8|4586.8|4580.8|4586.9|4580.9|4586.8|4580.8|5
1736853070000|2025-01-14 11:11:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736853080000|2025-01-14 11:11:20|4586.8|4580.8|4589.4|4583.4|4589.4|4583.4|4586.8|4580.8|8
1736853090000|2025-01-14 11:11:30|4589.6|4583.6|4590.4|4584.4|4590.4|4584.4|4589.6|4583.6|6
1736853100000|2025-01-14 11:11:40|4590.1|4584.1|4589.8|4583.8|4590.1|4584.1|4589.8|4583.8|0
1736853180000|2025-01-14 11:13:00|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|4
1736853270000|2025-01-14 11:14:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1736853280000|2025-01-14 11:14:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736853290000|2025-01-14 11:14:50|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|2
1736853300000|2025-01-14 11:15:00|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|2
1736853310000|2025-01-14 11:15:10|4589.4|4583.4|4592.8|4586.8|4592.8|4586.8|4589.4|4583.4|9
1736853320000|2025-01-14 11:15:20|||||||||1
1736853330000|2025-01-14 11:15:30|4592.4|4586.4|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|2
1736853350000|2025-01-14 11:15:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736853360000|2025-01-14 11:16:00|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1736853370000|2025-01-14 11:16:10|4591.4|4585.4|4591.1|4585.1|4591.4|4585.4|4591.1|4585.1|3
1736853380000|2025-01-14 11:16:20|||||||||10
1736853390000|2025-01-14 11:16:30|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.1|4585.1|0
1736853400000|2025-01-14 11:16:40|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|1
1736853450000|2025-01-14 11:17:30|4592.5|4586.5|4592.6|4586.6|4592.6|4586.6|4592.5|4586.5|1
1736853460000|2025-01-14 11:17:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|2
1736853470000|2025-01-14 11:17:50|4592.3|4586.3|4590.3|4584.3|4592.3|4586.3|4590.3|4584.3|1
1736853480000|2025-01-14 11:18:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1736853490000|2025-01-14 11:18:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1736853500000|2025-01-14 11:18:20|4590.6|4584.6|4588.8|4582.8|4590.6|4584.6|4588.1|4582.1|8
1736853510000|2025-01-14 11:18:30|4589.3|4583.3|4590.3|4584.3|4590.3|4584.3|4589.3|4583.3|2
1736853520000|2025-01-14 11:18:40|4590.1|4584.1|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|1
1736853530000|2025-01-14 11:18:50|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|3
1736853550000|2025-01-14 11:19:10|4591.1|4585.1|4588.8|4582.8|4591.1|4585.1|4588.8|4582.8|5
1736853560000|2025-01-14 11:19:20|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|0
1736853580000|2025-01-14 11:19:40|4588.6|4582.6|4588.6|4582.6|4588.8|4582.8|4588.6|4582.6|0
1736853590000|2025-01-14 11:19:50|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736853610000|2025-01-14 11:20:10|4588.6|4582.6|4588.8|4582.8|4588.8|4582.8|4588.6|4582.6|0
1736853640000|2025-01-14 11:20:40|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|8
1736853670000|2025-01-14 11:21:10|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1736853680000|2025-01-14 11:21:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736853700000|2025-01-14 11:21:40|4588.6|4582.6|4587.6|4581.6|4588.6|4582.6|4587.6|4581.6|1
1736853710000|2025-01-14 11:21:50|4586.9|4580.9|4586.6|4580.6|4586.9|4580.9|4586.6|4580.6|1
1736853720000|2025-01-14 11:22:00|4586.3|4580.3|4586.1|4580.1|4586.3|4580.3|4585.8|4579.8|1
1736853750000|2025-01-14 11:22:30|4583.6|4577.6|4583.8|4577.8|4583.9|4577.9|4583.3|4577.3|12
1736853760000|2025-01-14 11:22:40|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|0
1736853770000|2025-01-14 11:22:50|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|1
1736853780000|2025-01-14 11:23:00|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|0
1736853790000|2025-01-14 11:23:10|4582.4|4576.4|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|1
1736853800000|2025-01-14 11:23:20|4582.4|4576.4|4584.4|4578.4|4584.8|4578.8|4582.3|4576.3|6
1736853820000|2025-01-14 11:23:40|4584.8|4578.8|4585.4|4579.4|4585.4|4579.4|4584.8|4578.8|0
1736853830000|2025-01-14 11:23:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736853840000|2025-01-14 11:24:00|4585.9|4579.9|4587.1|4581.1|4587.3|4581.3|4585.9|4579.9|1
1736853860000|2025-01-14 11:24:20|4587.4|4581.4|4587.8|4581.8|4587.8|4581.8|4587.4|4581.4|0
1736853880000|2025-01-14 11:24:40|4588.1|4582.1|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736853890000|2025-01-14 11:24:50|4588.3|4582.3|4588.4|4582.4|4588.4|4582.4|4588.3|4582.3|0
1736853900000|2025-01-14 11:25:00|4588.3|4582.3|4588.4|4582.4|4588.4|4582.4|4588.3|4582.3|0
1736853910000|2025-01-14 11:25:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736853940000|2025-01-14 11:25:40|4588.1|4582.1|4587.8|4581.8|4588.1|4582.1|4587.8|4581.8|0
1736853950000|2025-01-14 11:25:50|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1736853960000|2025-01-14 11:26:00|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.1|4581.1|1
1736853970000|2025-01-14 11:26:10|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.8|4580.8|0
1736853980000|2025-01-14 11:26:20|4587.4|4581.4|4588.8|4582.8|4589|4583|4587.4|4581.4|4
1736854000000|2025-01-14 11:26:40|4588.1|4582.1|4588.8|4582.8|4588.8|4582.8|4587.8|4581.8|1
1736854010000|2025-01-14 11:26:50|4588.7|4582.7|4587.2|4581.2|4588.7|4582.7|4587.2|4581.2|2
1736854020000|2025-01-14 11:27:00|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736854030000|2025-01-14 11:27:10|4586.2|4580.2|4585.8|4579.8|4586.3|4580.3|4585.4|4579.4|0
1736854040000|2025-01-14 11:27:20|4586.2|4580.2|4586.4|4580.4|4586.4|4580.4|4586.2|4580.2|0
1736854060000|2025-01-14 11:27:40|4587.2|4581.2|4586.2|4580.2|4587.2|4581.2|4586.2|4580.2|0
1736854080000|2025-01-14 11:28:00|4585.8|4579.8|4589.3|4583.3|4589.4|4583.4|4585.8|4579.8|15
1736854100000|2025-01-14 11:28:20|4589.2|4583.2|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|1
1736854120000|2025-01-14 11:28:40|4589.3|4583.3|4589.4|4583.4|4589.4|4583.4|4589.3|4583.3|0
1736854130000|2025-01-14 11:28:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1736854140000|2025-01-14 11:29:00|4589.2|4583.2|4588.8|4582.8|4589.2|4583.2|4588.8|4582.8|0
1736854160000|2025-01-14 11:29:20|4589.9|4583.9|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|54
1736854170000|2025-01-14 11:29:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|1
1736854200000|2025-01-14 11:30:00|||||||||1
1736854210000|2025-01-14 11:30:10|||||||||2
1736854220000|2025-01-14 11:30:20|||||||||1
1736854240000|2025-01-14 11:30:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|4
1736854250000|2025-01-14 11:30:50|4589.7|4583.7|4588.9|4582.9|4589.7|4583.7|4588.9|4582.9|5
1736854260000|2025-01-14 11:31:00|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|1
1736854270000|2025-01-14 11:31:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|2
1736854280000|2025-01-14 11:31:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736854300000|2025-01-14 11:31:40|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736854330000|2025-01-14 11:32:10|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|35
1736854340000|2025-01-14 11:32:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1736854350000|2025-01-14 11:32:30|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4587.2|4581.2|2
1736854360000|2025-01-14 11:32:40|4586.8|4580.8|4586.4|4580.4|4586.8|4580.8|4586.2|4580.2|3
1736854370000|2025-01-14 11:32:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1736854380000|2025-01-14 11:33:00|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1736854410000|2025-01-14 11:33:30|4586.4|4580.4|4586.2|4580.2|4586.4|4580.4|4586.2|4580.2|0
1736854430000|2025-01-14 11:33:50|4585.8|4579.8|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|0
1736854440000|2025-01-14 11:34:00|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736854450000|2025-01-14 11:34:10|4584.6|4578.6|4584.4|4578.4|4584.6|4578.6|4584.4|4578.4|1
1736854460000|2025-01-14 11:34:20|4584.1|4578.1|4583.9|4577.9|4584.1|4578.1|4583.9|4577.9|0
1736854470000|2025-01-14 11:34:30|4584|4578|4583.2|4577.2|4584|4578|4582.8|4576.8|17
1736854480000|2025-01-14 11:34:40|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736854490000|2025-01-14 11:34:50|4583.5|4577.5|4582.5|4576.5|4583.5|4577.5|4582.5|4576.5|4
1736854500000|2025-01-14 11:35:00|4583.5|4577.5|4584.8|4578.8|4585|4579|4583.5|4577.5|2
1736854510000|2025-01-14 11:35:10|4584.5|4578.5|4584.8|4578.8|4585|4579|4584.5|4578.5|0
1736854520000|2025-01-14 11:35:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1736854530000|2025-01-14 11:35:30|4585|4579|4585|4579|4585|4579|4585|4579|1
1736854540000|2025-01-14 11:35:40|4585.1|4579.1|4585.5|4579.5|4585.5|4579.5|4585.1|4579.1|0
1736854560000|2025-01-14 11:36:00|4586|4580|4585.8|4579.8|4586|4580|4585.8|4579.8|0
1736854570000|2025-01-14 11:36:10|4586.5|4580.5|4586.8|4580.8|4587|4581|4586.5|4580.5|21
1736854580000|2025-01-14 11:36:20|4587|4581|4586.8|4580.8|4587|4581|4586.8|4580.8|0
1736854590000|2025-01-14 11:36:30|||||||||1
1736854610000|2025-01-14 11:36:50|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|4
1736854620000|2025-01-14 11:37:00|4587.2|4581.2|4587.8|4581.8|4587.8|4581.8|4587.2|4581.2|0
1736854650000|2025-01-14 11:37:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|2
1736854670000|2025-01-14 11:37:50|4589.5|4583.5|4589.1|4583.1|4589.5|4583.5|4589.1|4583.1|2
1736854680000|2025-01-14 11:38:00|4589|4583|4588.8|4582.8|4589|4583|4588.8|4582.8|0
1736854700000|2025-01-14 11:38:20|4588.5|4582.5|4587.8|4581.8|4588.5|4582.5|4587.5|4581.5|19
1736854710000|2025-01-14 11:38:30|4588.1|4582.1|4587.7|4581.7|4588.1|4582.1|4587.7|4581.7|0
1736854790000|2025-01-14 11:39:50|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|2
1736854800000|2025-01-14 11:40:00|4586.5|4580.5|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|0
1736854810000|2025-01-14 11:40:10|4586.7|4580.7|4587.5|4581.5|4587.5|4581.5|4586.7|4580.7|1
1736854830000|2025-01-14 11:40:30|4587.8|4581.8|4588.8|4582.8|4588.8|4582.8|4587.8|4581.8|2
1736854840000|2025-01-14 11:40:40|4588|4582|4588|4582|4588|4582|4588|4582|4
1736854850000|2025-01-14 11:40:50|4587.6|4581.6|4586.5|4580.5|4587.6|4581.6|4586.5|4580.5|2
1736854860000|2025-01-14 11:41:00|4586.2|4580.2|4586.5|4580.5|4586.5|4580.5|4586.2|4580.2|0
1736854870000|2025-01-14 11:41:10|4586.8|4580.8|4586.5|4580.5|4586.8|4580.8|4586|4580|2
1736854880000|2025-01-14 11:41:20|4586.3|4580.3|4586.2|4580.2|4586.3|4580.3|4586.2|4580.2|0
1736854900000|2025-01-14 11:41:40|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|1
1736854910000|2025-01-14 11:41:50|4585|4579|4585|4579|4585|4579|4585|4579|10
1736855000000|2025-01-14 11:43:20|4587.5|4581.5|4587.3|4581.3|4587.5|4581.5|4587.3|4581.3|2
1736855010000|2025-01-14 11:43:30|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1736855040000|2025-01-14 11:44:00|4587.1|4581.1|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|1
1736855070000|2025-01-14 11:44:30|4588|4582|4588|4582|4588|4582|4587.8|4581.8|4
1736855080000|2025-01-14 11:44:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736855090000|2025-01-14 11:44:50|4588|4582|4588|4582|4588|4582|4588|4582|0
1736855100000|2025-01-14 11:45:00|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|50
1736855110000|2025-01-14 11:45:10|4587.5|4581.5|4586.8|4580.8|4587.5|4581.5|4586.8|4580.8|0
1736855120000|2025-01-14 11:45:20|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|0
1736855140000|2025-01-14 11:45:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736855150000|2025-01-14 11:45:50|4588|4582|4587.5|4581.5|4588|4582|4586.8|4580.8|1
1736855160000|2025-01-14 11:46:00|4587.1|4581.1|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|0
1736855170000|2025-01-14 11:46:10|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1736855180000|2025-01-14 11:46:20|4587.8|4581.8|4588|4582|4588|4582|4587.8|4581.8|0
1736855190000|2025-01-14 11:46:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|21
1736855200000|2025-01-14 11:46:40|4588|4582|4591.5|4585.5|4591.5|4585.5|4587.8|4581.8|8
1736855210000|2025-01-14 11:46:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|9
1736855220000|2025-01-14 11:47:00|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736855250000|2025-01-14 11:47:30|||||||||1
1736855260000|2025-01-14 11:47:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736855270000|2025-01-14 11:47:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736855280000|2025-01-14 11:48:00|||||||||1
1736855290000|2025-01-14 11:48:10|||||||||6
1736855350000|2025-01-14 11:49:10|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736855400000|2025-01-14 11:50:00|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|5
1736855410000|2025-01-14 11:50:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736855420000|2025-01-14 11:50:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736855450000|2025-01-14 11:50:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1736855460000|2025-01-14 11:51:00|4591|4585|4591.5|4585.5|4591.5|4585.5|4591|4585|0
1736855470000|2025-01-14 11:51:10|4591.3|4585.3|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736855480000|2025-01-14 11:51:20|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736855510000|2025-01-14 11:51:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1736855520000|2025-01-14 11:52:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1736855530000|2025-01-14 11:52:10|4588|4582|4589.5|4583.5|4589.5|4583.5|4588|4582|7
1736855540000|2025-01-14 11:52:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736855560000|2025-01-14 11:52:40|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|0
1736855570000|2025-01-14 11:52:50|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|1
1736855600000|2025-01-14 11:53:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1736855610000|2025-01-14 11:53:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1736855620000|2025-01-14 11:53:40|4593|4587|4593.3|4587.3|4593.3|4587.3|4593|4587|0
1736855630000|2025-01-14 11:53:50|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1736855660000|2025-01-14 11:54:20|4592.7|4586.7|4592.8|4586.8|4592.8|4586.8|4592.7|4586.7|0
1736855700000|2025-01-14 11:55:00|4592.7|4586.7|4591.8|4585.8|4592.7|4586.7|4591.8|4585.8|3
1736855710000|2025-01-14 11:55:10|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|2
1736855720000|2025-01-14 11:55:20|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736855750000|2025-01-14 11:55:50|4592.2|4586.2|4592.8|4586.8|4592.8|4586.8|4592.2|4586.2|1
1736855850000|2025-01-14 11:57:30|||||||||1
1736855870000|2025-01-14 11:57:50|4593.8|4587.8|4594|4588|4594.1|4588.1|4593.8|4587.8|7
1736855910000|2025-01-14 11:58:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1736855930000|2025-01-14 11:58:50|4594|4588|4594|4588|4594|4588|4594|4588|0
1736855940000|2025-01-14 11:59:00|||||||||4
1736855950000|2025-01-14 11:59:10|4594.6|4588.6|4594.2|4588.2|4594.8|4588.8|4594.2|4588.2|5
1736855960000|2025-01-14 11:59:20|4595.2|4589.2|4594.2|4588.2|4595.2|4589.2|4594.2|4588.2|7
1736855970000|2025-01-14 11:59:30|4594.3|4588.3|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|1
1736855990000|2025-01-14 11:59:50|4594.2|4588.2|4594.8|4588.8|4594.8|4588.8|4594.2|4588.2|0
1736856010000|2025-01-14 12:00:10|4595.8|4589.8|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|10
1736856020000|2025-01-14 12:00:20|4595.3|4589.3|4595.5|4589.5|4595.5|4589.5|4594.8|4588.8|3
1736856030000|2025-01-14 12:00:30|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4595.2|4589.2|0
1736856040000|2025-01-14 12:00:40|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|6
1736856050000|2025-01-14 12:00:50|4595.5|4589.5|4594.8|4588.8|4595.5|4589.5|4594.8|4588.8|0
1736856060000|2025-01-14 12:01:00|4595.2|4589.2|4596.2|4590.2|4596.5|4590.5|4595.2|4589.2|2
1736856070000|2025-01-14 12:01:10|4596.5|4590.5|4594.8|4588.8|4596.5|4590.5|4594.8|4588.8|3
1736856110000|2025-01-14 12:01:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|3
1736856120000|2025-01-14 12:02:00|4595.8|4589.8|4595.5|4589.5|4595.8|4589.8|4594.8|4588.8|4
1736856130000|2025-01-14 12:02:10|4595.3|4589.3|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|2
1736856140000|2025-01-14 12:02:20|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.5|4588.5|1
1736856150000|2025-01-14 12:02:30|4594.7|4588.7|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|5
1736856170000|2025-01-14 12:02:50|4592.8|4586.8|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|2
1736856180000|2025-01-14 12:03:00|||||||||1
1736856200000|2025-01-14 12:03:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|1
1736856230000|2025-01-14 12:03:50|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|1
1736856240000|2025-01-14 12:04:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|2
1736856250000|2025-01-14 12:04:10|4593|4587|4592.2|4586.2|4593|4587|4592.2|4586.2|1
1736856260000|2025-01-14 12:04:20|4592.5|4586.5|4592.8|4586.8|4592.8|4586.8|4592.2|4586.2|0
1736856270000|2025-01-14 12:04:30|4592.1|4586.1|4591.8|4585.8|4592.1|4586.1|4591|4585|4
1736856280000|2025-01-14 12:04:40|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|2
1736856290000|2025-01-14 12:04:50|4593|4587|4592|4586|4593|4587|4592|4586|0
1736856300000|2025-01-14 12:05:00|4590.1|4584.1|4591|4585|4591|4585|4590.1|4584.1|6
1736856310000|2025-01-14 12:05:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1736856320000|2025-01-14 12:05:20|4591.8|4585.8|4590.8|4584.8|4591.8|4585.8|4590.8|4584.8|1
1736856370000|2025-01-14 12:06:10|4591|4585|4590.8|4584.8|4591|4585|4590.8|4584.8|0
1736856380000|2025-01-14 12:06:20|4591|4585|4591.5|4585.5|4591.5|4585.5|4591|4585|2
1736856390000|2025-01-14 12:06:30|4588.8|4582.8|4588.5|4582.5|4588.8|4582.8|4587.8|4581.8|44
1736856400000|2025-01-14 12:06:40|4587.8|4581.8|4585.8|4579.8|4587.8|4581.8|4585.8|4579.8|1
1736856410000|2025-01-14 12:06:50|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4582.8|4576.8|4
1736856420000|2025-01-14 12:07:00|4584|4578|4584.5|4578.5|4584.8|4578.8|4584|4578|4
1736856430000|2025-01-14 12:07:10|4584.8|4578.8|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736856440000|2025-01-14 12:07:20|4584.5|4578.5|4582.8|4576.8|4584.5|4578.5|4582.8|4576.8|4
1736856450000|2025-01-14 12:07:30|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|3
1736856460000|2025-01-14 12:07:40|4580.5|4574.5|4581|4575|4581.5|4575.5|4580.5|4574.5|2
1736856470000|2025-01-14 12:07:50|4581.5|4575.5|4580|4574|4581.5|4575.5|4580|4574|4
1736856480000|2025-01-14 12:08:00|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|0
1736856510000|2025-01-14 12:08:30|4580.3|4574.3|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|2
1736856520000|2025-01-14 12:08:40|4580|4574|4580|4574|4580|4574|4580|4574|0
1736856530000|2025-01-14 12:08:50|4579.8|4573.8|4579|4573|4579.8|4573.8|4579|4573|1
1736856540000|2025-01-14 12:09:00|4578.8|4572.8|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|1
1736856550000|2025-01-14 12:09:10|4578.7|4572.7|4580.5|4574.5|4580.5|4574.5|4578.7|4572.7|3
1736856560000|2025-01-14 12:09:20|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|0
1736856570000|2025-01-14 12:09:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1736856580000|2025-01-14 12:09:40|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580.2|4574.2|7
1736856590000|2025-01-14 12:09:50|4580.5|4574.5|4579.5|4573.5|4580.5|4574.5|4579.5|4573.5|1
1736856600000|2025-01-14 12:10:00|4579.3|4573.3|4578.5|4572.5|4579.3|4573.3|4578.5|4572.5|1
1736856620000|2025-01-14 12:10:20|4579|4573|4579|4573|4579|4573|4579|4573|0
1736856630000|2025-01-14 12:10:30|4579.7|4573.7|4579.8|4573.8|4580.5|4574.5|4579.7|4573.7|11
1736856650000|2025-01-14 12:10:50|4580|4574|4580|4574|4580|4574|4580|4574|0
1736856660000|2025-01-14 12:11:00|4580.8|4574.8|4580|4574|4580.8|4574.8|4580|4574|4
1736856670000|2025-01-14 12:11:10|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1736856680000|2025-01-14 12:11:20|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|2
1736856690000|2025-01-14 12:11:30|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|0
1736856720000|2025-01-14 12:12:00|4580.8|4574.8|4582|4576|4582|4576|4580.8|4574.8|10
1736856730000|2025-01-14 12:12:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736856740000|2025-01-14 12:12:20|4582|4576|4581.5|4575.5|4582.5|4576.5|4581.3|4575.3|1
1736856750000|2025-01-14 12:12:30|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|1
1736856760000|2025-01-14 12:12:40|4581.8|4575.8|4582|4576|4582|4576|4581.8|4575.8|0
1736856780000|2025-01-14 12:13:00|4583|4577|4583.8|4577.8|4583.8|4577.8|4583|4577|2
1736856810000|2025-01-14 12:13:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|3
1736856820000|2025-01-14 12:13:40|4584.7|4578.7|4584.5|4578.5|4585|4579|4584.5|4578.5|10
1736856830000|2025-01-14 12:13:50|4584.1|4578.1|4584.5|4578.5|4584.8|4578.8|4583.8|4577.8|0
1736856840000|2025-01-14 12:14:00|4584.8|4578.8|4585|4579|4585|4579|4584.8|4578.8|0
1736856850000|2025-01-14 12:14:10|||||||||1
1736856870000|2025-01-14 12:14:30|||||||||1
1736856880000|2025-01-14 12:14:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736856890000|2025-01-14 12:14:50|4584.3|4578.3|4583.5|4577.5|4584.3|4578.3|4583.5|4577.5|2
1736856900000|2025-01-14 12:15:00|4582.8|4576.8|4582.5|4576.5|4583|4577|4582.5|4576.5|0
1736856910000|2025-01-14 12:15:10|4582.2|4576.2|4579.5|4573.5|4582.2|4576.2|4579.5|4573.5|12
1736856920000|2025-01-14 12:15:20|4579.6|4573.6|4581.2|4575.2|4581.5|4575.5|4579.6|4573.6|4
1736856930000|2025-01-14 12:15:30|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|0
1736856940000|2025-01-14 12:15:40|4580.7|4574.7|4581.8|4575.8|4581.8|4575.8|4580.7|4574.7|3
1736856950000|2025-01-14 12:15:50|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.3|4575.3|1
1736856960000|2025-01-14 12:16:00|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.2|4575.2|1
1736856970000|2025-01-14 12:16:10|4581.7|4575.7|4582.8|4576.8|4582.8|4576.8|4581.7|4575.7|3
1736856990000|2025-01-14 12:16:30|4582.2|4576.2|4581.8|4575.8|4582.2|4576.2|4581.8|4575.8|2
1736857020000|2025-01-14 12:17:00|4582|4576|4582|4576|4582|4576|4582|4576|1
1736857030000|2025-01-14 12:17:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736857040000|2025-01-14 12:17:20|4580.8|4574.8|4580.8|4574.8|4581.5|4575.5|4580.8|4574.8|5
1736857050000|2025-01-14 12:17:30|4581|4575|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1736857060000|2025-01-14 12:17:40|4581|4575|4581|4575|4581|4575|4580.8|4574.8|1
1736857070000|2025-01-14 12:17:50|4581.3|4575.3|4581.5|4575.5|4581.8|4575.8|4580.8|4574.8|1
1736857090000|2025-01-14 12:18:10|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|0
1736857120000|2025-01-14 12:18:40|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4580.7|4574.7|0
1736857130000|2025-01-14 12:18:50|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.2|4575.2|185
1736857140000|2025-01-14 12:19:00|4582.8|4576.8|4583.2|4577.2|4583.3|4577.3|4582.8|4576.8|2
1736857150000|2025-01-14 12:19:10|4583.3|4577.3|4583.2|4577.2|4583.3|4577.3|4582.8|4576.8|0
1736857160000|2025-01-14 12:19:20|4582.8|4576.8|4582.7|4576.7|4583.2|4577.2|4582.7|4576.7|0
1736857190000|2025-01-14 12:19:50|4582.8|4576.8|4582.8|4576.8|4583.2|4577.2|4582.7|4576.7|0
1736857200000|2025-01-14 12:20:00|4582.7|4576.7|4582.3|4576.3|4582.7|4576.7|4581.8|4575.8|3
1736857210000|2025-01-14 12:20:10|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|0
1736857220000|2025-01-14 12:20:20|4582.5|4576.5|4581.7|4575.7|4582.8|4576.8|4581.7|4575.7|3
1736857230000|2025-01-14 12:20:30|4581|4575|4580.7|4574.7|4581|4575|4580.7|4574.7|2
1736857240000|2025-01-14 12:20:40|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|4
1736857250000|2025-01-14 12:20:50|4580.3|4574.3|4579.3|4573.3|4580.3|4574.3|4579.3|4573.3|1
1736857260000|2025-01-14 12:21:00|4579|4573|4578.3|4572.3|4579|4573|4578.3|4572.3|0
1736857270000|2025-01-14 12:21:10|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|0
1736857290000|2025-01-14 12:21:30|4579|4573|4579.5|4573.5|4579.5|4573.5|4579|4573|2
1736857300000|2025-01-14 12:21:40|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857310000|2025-01-14 12:21:50|4579.8|4573.8|4579.5|4573.5|4580.2|4574.2|4579.5|4573.5|0
1736857320000|2025-01-14 12:22:00|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857330000|2025-01-14 12:22:10|4579.3|4573.3|4579.5|4573.5|4579.5|4573.5|4579.3|4573.3|0
1736857360000|2025-01-14 12:22:40|4578.8|4572.8|4579.8|4573.8|4579.8|4573.8|4578.8|4572.8|0
1736857380000|2025-01-14 12:23:00|4579.7|4573.7|4579.5|4573.5|4579.7|4573.7|4579.3|4573.3|2
1736857390000|2025-01-14 12:23:10|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|0
1736857400000|2025-01-14 12:23:20|4580.3|4574.3|4580.8|4574.8|4581|4575|4580.3|4574.3|3
1736857410000|2025-01-14 12:23:30|4580.1|4574.1|4579.5|4573.5|4580.1|4574.1|4579.5|4573.5|3
1736857430000|2025-01-14 12:23:50|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857440000|2025-01-14 12:24:00|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857460000|2025-01-14 12:24:20|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|0
1736857470000|2025-01-14 12:24:30|4579.8|4573.8|4580|4574|4580|4574|4579.5|4573.5|3
1736857480000|2025-01-14 12:24:40|4580.5|4574.5|4581|4575|4581|4575|4580.5|4574.5|2
1736857490000|2025-01-14 12:24:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1736857510000|2025-01-14 12:25:10|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|2
1736857530000|2025-01-14 12:25:30|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|2
1736857540000|2025-01-14 12:25:40|4582.1|4576.1|4582.5|4576.5|4582.5|4576.5|4581.8|4575.8|0
1736857560000|2025-01-14 12:26:00|4582.8|4576.8|4583.5|4577.5|4583.5|4577.5|4582.8|4576.8|0
1736857580000|2025-01-14 12:26:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736857610000|2025-01-14 12:26:50|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|1
1736857620000|2025-01-14 12:27:00|4583.2|4577.2|4582.7|4576.7|4583.2|4577.2|4582.7|4576.7|2
1736857630000|2025-01-14 12:27:10|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736857640000|2025-01-14 12:27:20|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4583.3|4577.3|0
1736857660000|2025-01-14 12:27:40|4583.8|4577.8|4582.8|4576.8|4583.8|4577.8|4582.8|4576.8|0
1736857700000|2025-01-14 12:28:20|4582.7|4576.7|4581.8|4575.8|4582.7|4576.7|4581.8|4575.8|2
1736857710000|2025-01-14 12:28:30|4582.8|4576.8|4582.8|4576.8|4583|4577|4582.8|4576.8|1
1736857730000|2025-01-14 12:28:50|4583|4577|4583|4577|4583|4577|4583|4577|0
1736857740000|2025-01-14 12:29:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736857750000|2025-01-14 12:29:10|4582.5|4576.5|4582.8|4576.8|4582.8|4576.8|4581.8|4575.8|4
1736857760000|2025-01-14 12:29:20|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1736857770000|2025-01-14 12:29:30|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|3
1736857780000|2025-01-14 12:29:40|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582|4576|2
1736857790000|2025-01-14 12:29:50|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|0
1736857800000|2025-01-14 12:30:00|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|1
1736857810000|2025-01-14 12:30:10|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582.3|4576.3|2
1736857820000|2025-01-14 12:30:20|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|1
1736857830000|2025-01-14 12:30:30|4582.1|4576.1|4582.8|4576.8|4582.8|4576.8|4582|4576|2
1736857850000|2025-01-14 12:30:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1736857860000|2025-01-14 12:31:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736857870000|2025-01-14 12:31:10|4584|4578|4584.8|4578.8|4584.8|4578.8|4584|4578|5
1736857880000|2025-01-14 12:31:20|4586.2|4580.2|4591.3|4585.3|4591.3|4585.3|4586.2|4580.2|28
1736857890000|2025-01-14 12:31:30|4591.5|4585.5|4591.5|4585.5|4591.8|4585.8|4591.3|4585.3|1
1736857900000|2025-01-14 12:31:40|4591.3|4585.3|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|1
1736857910000|2025-01-14 12:31:50|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736857920000|2025-01-14 12:32:00|4591.8|4585.8|4592.3|4586.3|4593.2|4587.2|4591.8|4585.8|25
1736857930000|2025-01-14 12:32:10|4593.2|4587.2|4591.8|4585.8|4593.2|4587.2|4591.8|4585.8|9
1736857940000|2025-01-14 12:32:20|4591.7|4585.7|4591|4585|4591.7|4585.7|4591|4585|1
1736857950000|2025-01-14 12:32:30|4591.3|4585.3|4590.2|4584.2|4591.3|4585.3|4590.2|4584.2|4
1736857960000|2025-01-14 12:32:40|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736857980000|2025-01-14 12:33:00|4589.7|4583.7|4588.5|4582.5|4589.7|4583.7|4588.5|4582.5|2
1736857990000|2025-01-14 12:33:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4
1736858020000|2025-01-14 12:33:40|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736858040000|2025-01-14 12:34:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736858050000|2025-01-14 12:34:10|4590.2|4584.2|4589.8|4583.8|4590.5|4584.5|4589.8|4583.8|4
1736858060000|2025-01-14 12:34:20|4589.3|4583.3|4589.2|4583.2|4589.5|4583.5|4589.2|4583.2|2
1736858070000|2025-01-14 12:34:30|4588.8|4582.8|4587.2|4581.2|4588.8|4582.8|4587.2|4581.2|3
1736858080000|2025-01-14 12:34:40|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1736858100000|2025-01-14 12:35:00|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.7|4581.7|1
1736858110000|2025-01-14 12:35:10|4588.2|4582.2|4589.2|4583.2|4589.2|4583.2|4588.2|4582.2|1
1736858120000|2025-01-14 12:35:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736858140000|2025-01-14 12:35:40|4589.2|4583.2|4589.3|4583.3|4589.3|4583.3|4589.2|4583.2|1
1736858150000|2025-01-14 12:35:50|4589.8|4583.8|4589.8|4583.8|4590|4584|4589.8|4583.8|5
1736858210000|2025-01-14 12:36:50|4590|4584|4589.8|4583.8|4590|4584|4589.8|4583.8|0
1736858220000|2025-01-14 12:37:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1736858230000|2025-01-14 12:37:10|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|0
1736858240000|2025-01-14 12:37:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|17
1736858250000|2025-01-14 12:37:30|||||||||1
1736858280000|2025-01-14 12:38:00|4590|4584|4589.8|4583.8|4590|4584|4589.8|4583.8|0
1736858290000|2025-01-14 12:38:10|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|7
1736858300000|2025-01-14 12:38:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|1
1736858310000|2025-01-14 12:38:30|4587.5|4581.5|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1736858330000|2025-01-14 12:38:50|4586.8|4580.8|4584.7|4578.7|4587.2|4581.2|4584.7|4578.7|12
1736858340000|2025-01-14 12:39:00|4584.8|4578.8|4585.5|4579.5|4585.5|4579.5|4584.8|4578.8|14
1736858350000|2025-01-14 12:39:10|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1736858360000|2025-01-14 12:39:20|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1736858370000|2025-01-14 12:39:30|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.3|4578.3|1
1736858380000|2025-01-14 12:39:40|4585.2|4579.2|4585.3|4579.3|4585.8|4579.8|4585.2|4579.2|0
1736858390000|2025-01-14 12:39:50|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736858400000|2025-01-14 12:40:00|4584.7|4578.7|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|0
1736858410000|2025-01-14 12:40:10|4584.2|4578.2|4584.8|4578.8|4584.8|4578.8|4584.2|4578.2|0
1736858420000|2025-01-14 12:40:20|4585|4579|4584|4578|4585|4579|4584|4578|1
1736858430000|2025-01-14 12:40:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736858460000|2025-01-14 12:41:00|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|0
1736858470000|2025-01-14 12:41:10|4585.1|4579.1|4585.8|4579.8|4585.8|4579.8|4584.8|4578.8|2
1736858480000|2025-01-14 12:41:20|4585|4579|4585.5|4579.5|4585.5|4579.5|4585|4579|4
1736858490000|2025-01-14 12:41:30|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|1
1736858510000|2025-01-14 12:41:50|4585.5|4579.5|4585.7|4579.7|4585.8|4579.8|4585.5|4579.5|0
1736858520000|2025-01-14 12:42:00|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|2
1736858530000|2025-01-14 12:42:10|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|0
1736858540000|2025-01-14 12:42:20|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|0
1736858550000|2025-01-14 12:42:30|4585.5|4579.5|4586.8|4580.8|4586.8|4580.8|4585.5|4579.5|0
1736858560000|2025-01-14 12:42:40|4587.2|4581.2|4586.3|4580.3|4587.2|4581.2|4586.3|4580.3|0
1736858570000|2025-01-14 12:42:50|4586.5|4580.5|4586.8|4580.8|4586.8|4580.8|4586.5|4580.5|0
1736858580000|2025-01-14 12:43:00|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|0
1736858600000|2025-01-14 12:43:20|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|1
1736858610000|2025-01-14 12:43:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1736858620000|2025-01-14 12:43:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736858630000|2025-01-14 12:43:50|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1736858640000|2025-01-14 12:44:00|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|2
1736858680000|2025-01-14 12:44:40|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|2
1736858690000|2025-01-14 12:44:50|4588.8|4582.8|4588.5|4582.5|4588.8|4582.8|4588.5|4582.5|0
1736858700000|2025-01-14 12:45:00|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589|4583|0
1736858730000|2025-01-14 12:45:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736858760000|2025-01-14 12:46:00|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|2
1736858770000|2025-01-14 12:46:10|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.1|4583.1|0
1736858780000|2025-01-14 12:46:20|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|1
1736858790000|2025-01-14 12:46:30|||||||||35
1736858820000|2025-01-14 12:47:00|4593.5|4587.5|4592.3|4586.3|4593.8|4587.8|4592|4586|4
1736858830000|2025-01-14 12:47:10|4592.1|4586.1|4592|4586|4592.1|4586.1|4592|4586|0
1736858860000|2025-01-14 12:47:40|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1736858880000|2025-01-14 12:48:00|4592|4586|4592|4586|4592|4586|4592|4586|0
1736858890000|2025-01-14 12:48:10|4592.3|4586.3|4592.3|4586.3|4592.5|4586.5|4592|4586|0
1736858900000|2025-01-14 12:48:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736858910000|2025-01-14 12:48:30|4593|4587|4593|4587|4593|4587|4593|4587|1
1736858920000|2025-01-14 12:48:40|4594.2|4588.2|4594|4588|4594.3|4588.3|4594|4588|2
1736858940000|2025-01-14 12:49:00|4594.3|4588.3|4594|4588|4594.3|4588.3|4594|4588|0
1736858960000|2025-01-14 12:49:20|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1736858970000|2025-01-14 12:49:30|4596|4590|4596|4590|4596|4590|4596|4590|3
1736858990000|2025-01-14 12:49:50|4595.7|4589.7|4595|4589|4595.7|4589.7|4595|4589|7
1736859000000|2025-01-14 12:50:00|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|1
1736859010000|2025-01-14 12:50:10|4594|4588|4593|4587|4594|4588|4593|4587|1
1736859030000|2025-01-14 12:50:30|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|3
1736859050000|2025-01-14 12:50:50|4594|4588|4595|4589|4595|4589|4594|4588|1
1736859070000|2025-01-14 12:51:10|4596|4590|4596|4590|4596|4590|4596|4590|13
1736859080000|2025-01-14 12:51:20|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|1
1736859090000|2025-01-14 12:51:30|4596.5|4590.5|4597|4591|4597|4591|4596.3|4590.3|1
1736859100000|2025-01-14 12:51:40|||||||||3
1736859110000|2025-01-14 12:51:50|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|1
1736859150000|2025-01-14 12:52:30|4595.5|4589.5|4596|4590|4596|4590|4595.5|4589.5|1
1736859190000|2025-01-14 12:53:10|4595|4589|4595|4589|4595|4589|4595|4589|2
1736859200000|2025-01-14 12:53:20|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4594.6|4588.6|1
1736859210000|2025-01-14 12:53:30|4595|4589|4595|4589|4595.6|4589.6|4595|4589|0
1736859220000|2025-01-14 12:53:40|4594.6|4588.6|4595|4589|4595|4589|4594.6|4588.6|1
1736859240000|2025-01-14 12:54:00|4594.6|4588.6|4593.6|4587.6|4594.6|4588.6|4593.5|4587.5|0
1736859250000|2025-01-14 12:54:10|4594|4588|4593.6|4587.6|4594|4588|4593.6|4587.6|0
1736859260000|2025-01-14 12:54:20|4593|4587|4591.6|4585.6|4593|4587|4591.6|4585.6|3
1736859270000|2025-01-14 12:54:30|4592|4586|4592|4586|4592|4586|4592|4586|0
1736859280000|2025-01-14 12:54:40|4592.3|4586.3|4594|4588|4594|4588|4592.3|4586.3|6
1736859290000|2025-01-14 12:54:50|||||||||1
1736859300000|2025-01-14 12:55:00|4593.6|4587.6|4593.3|4587.3|4593.6|4587.6|4593.3|4587.3|1
1736859310000|2025-01-14 12:55:10|4593|4587|4593|4587|4594|4588|4592.8|4586.8|7
1736859320000|2025-01-14 12:55:20|4593.3|4587.3|4594|4588|4594|4588|4593.3|4587.3|2
1736859330000|2025-01-14 12:55:30|||||||||2
1736859350000|2025-01-14 12:55:50|4592.6|4586.6|4591.5|4585.5|4592.6|4586.6|4591.5|4585.5|2
1736859360000|2025-01-14 12:56:00|4591.6|4585.6|4591.6|4585.6|4592|4586|4591.6|4585.6|0
1736859370000|2025-01-14 12:56:10|4592|4586|4589.8|4583.8|4592|4586|4589.8|4583.8|0
1736859380000|2025-01-14 12:56:20|4590.8|4584.8|4589.5|4583.5|4590.8|4584.8|4589|4583|3
1736859390000|2025-01-14 12:56:30|4589|4583|4589.5|4583.5|4589.5|4583.5|4589|4583|2
1736859410000|2025-01-14 12:56:50|4589|4583|4588.5|4582.5|4589|4583|4588.5|4582.5|0
1736859440000|2025-01-14 12:57:20|4588.3|4582.3|4588|4582|4588.3|4582.3|4588|4582|0
1736859450000|2025-01-14 12:57:30|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|0
1736859460000|2025-01-14 12:57:40|4587.8|4581.8|4589|4583|4589|4583|4587.8|4581.8|7
1736859480000|2025-01-14 12:58:00|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|1
1736859490000|2025-01-14 12:58:10|4589.1|4583.1|4590.5|4584.5|4591|4585|4589.1|4583.1|2
1736859500000|2025-01-14 12:58:20|4589.1|4583.1|4589.5|4583.5|4589.5|4583.5|4589.1|4583.1|0
1736859510000|2025-01-14 12:58:30|4589.1|4583.1|4593.5|4587.5|4593.5|4587.5|4589|4583|11
1736859520000|2025-01-14 12:58:40|4594.7|4588.7|4592.5|4586.5|4594.7|4588.7|4592.5|4586.5|25
1736859540000|2025-01-14 12:59:00|4591.8|4585.8|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736859550000|2025-01-14 12:59:10|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736859560000|2025-01-14 12:59:20|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1736859570000|2025-01-14 12:59:30|4591.8|4585.8|4591.5|4585.5|4591.8|4585.8|4591.5|4585.5|0
1736859590000|2025-01-14 12:59:50|4592|4586|4593|4587|4593|4587|4592|4586|1
1736859600000|2025-01-14 13:00:00|4593.3|4587.3|4591|4585|4594|4588|4591|4585|7
1736859620000|2025-01-14 13:00:20|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|1
1736859630000|2025-01-14 13:00:30|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1736859640000|2025-01-14 13:00:40|4590.5|4584.5|4588.6|4582.6|4590.5|4584.5|4588.6|4582.6|2
1736859650000|2025-01-14 13:00:50|4588.5|4582.5|4587.8|4581.8|4588.5|4582.5|4587.8|4581.8|0
1736859660000|2025-01-14 13:01:00|4588|4582|4590.5|4584.5|4590.5|4584.5|4588|4582|10
1736859670000|2025-01-14 13:01:10|4590.1|4584.1|4588.5|4582.5|4590.1|4584.1|4587.8|4581.8|3
1736859680000|2025-01-14 13:01:20|4588|4582|4588|4582|4588|4582|4588|4582|0
1736859690000|2025-01-14 13:01:30|4589|4583|4588.5|4582.5|4589|4583|4588.5|4582.5|2
1736859700000|2025-01-14 13:01:40|4589|4583|4592.5|4586.5|4592.5|4586.5|4588.5|4582.5|17
1736859710000|2025-01-14 13:01:50|4593|4587|4594.5|4588.5|4594.5|4588.5|4593|4587|3
1736859720000|2025-01-14 13:02:00|4594|4588|4593.8|4587.8|4594.5|4588.5|4593.5|4587.5|20
1736859730000|2025-01-14 13:02:10|4594|4588|4593.5|4587.5|4594|4588|4593.5|4587.5|1
1736859750000|2025-01-14 13:02:30|4594|4588|4594.5|4588.5|4594.5|4588.5|4594|4588|0
1736859760000|2025-01-14 13:02:40|4594.8|4588.8|4595.5|4589.5|4596|4590|4594.8|4588.8|1
1736859770000|2025-01-14 13:02:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.5|4589.5|1
1736859780000|2025-01-14 13:03:00|4596|4590|4596|4590|4596.5|4590.5|4595.8|4589.8|3
1736859790000|2025-01-14 13:03:10|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1736859800000|2025-01-14 13:03:20|4596.1|4590.1|4597.5|4591.5|4597.5|4591.5|4595.8|4589.8|4
1736859810000|2025-01-14 13:03:30|4596.8|4590.8|4597.5|4591.5|4597.5|4591.5|4596.5|4590.5|5
1736859820000|2025-01-14 13:03:40|4597.3|4591.3|4595.5|4589.5|4597.3|4591.3|4595.5|4589.5|3
1736859830000|2025-01-14 13:03:50|4594.8|4588.8|4593.5|4587.5|4594.8|4588.8|4593.5|4587.5|1
1736859840000|2025-01-14 13:04:00|4593|4587|4593.5|4587.5|4593.5|4587.5|4592.3|4586.3|5
1736859850000|2025-01-14 13:04:10|4594|4588|4593.5|4587.5|4594|4588|4592.5|4586.5|10
1736859860000|2025-01-14 13:04:20|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|0
1736859870000|2025-01-14 13:04:30|4592.5|4586.5|4594.5|4588.5|4594.5|4588.5|4592.5|4586.5|8
1736859880000|2025-01-14 13:04:40|4594.1|4588.1|4593.5|4587.5|4594.1|4588.1|4593.5|4587.5|3
1736859890000|2025-01-14 13:04:50|4593.8|4587.8|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|3
1736859900000|2025-01-14 13:05:00|4592.1|4586.1|4590.8|4584.8|4592.5|4586.5|4589.8|4583.8|22
1736859910000|2025-01-14 13:05:10|4590|4584|4590|4584|4590|4584|4589.5|4583.5|3
1736859920000|2025-01-14 13:05:20|4589|4583|4590.5|4584.5|4590.5|4584.5|4589|4583|4
1736859930000|2025-01-14 13:05:30|4590.6|4584.6|4590.5|4584.5|4590.6|4584.6|4590.5|4584.5|0
1736859940000|2025-01-14 13:05:40|4590|4584|4589.5|4583.5|4590|4584|4588.5|4582.5|4
1736859950000|2025-01-14 13:05:50|4590|4584|4590.5|4584.5|4590.5|4584.5|4590|4584|0
1736859960000|2025-01-14 13:06:00|4591|4585|4591|4585|4591|4585|4591|4585|0
1736859970000|2025-01-14 13:06:10|4591.3|4585.3|4591|4585|4591.8|4585.8|4591|4585|0
1736859980000|2025-01-14 13:06:20|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|1
1736859990000|2025-01-14 13:06:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736860000000|2025-01-14 13:06:40|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|0
1736860010000|2025-01-14 13:06:50|4591|4585|4594.3|4588.3|4594.3|4588.3|4591|4585|11
1736860020000|2025-01-14 13:07:00|4595.5|4589.5|4593.5|4587.5|4596.5|4590.5|4593.5|4587.5|3
1736860030000|2025-01-14 13:07:10|4593.8|4587.8|4594.5|4588.5|4594.5|4588.5|4593.8|4587.8|0
1736860040000|2025-01-14 13:07:20|4594|4588|4595|4589|4595|4589|4594|4588|1
1736860060000|2025-01-14 13:07:40|||||||||1
1736860070000|2025-01-14 13:07:50|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.5|4588.5|6
1736860080000|2025-01-14 13:08:00|4595|4589|4594.5|4588.5|4595|4589|4594|4588|2
1736860090000|2025-01-14 13:08:10|4594.3|4588.3|4597.5|4591.5|4597.5|4591.5|4594|4588|7
1736860100000|2025-01-14 13:08:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|8
1736860110000|2025-01-14 13:08:30|4598.5|4592.5|4599.5|4593.5|4599.5|4593.5|4598.1|4592.1|12
1736860120000|2025-01-14 13:08:40|4598.8|4592.8|4597.5|4591.5|4598.8|4592.8|4597|4591|18
1736860130000|2025-01-14 13:08:50|||||||||2
1736860150000|2025-01-14 13:09:10|4597.8|4591.8|4599.3|4593.3|4599.3|4593.3|4597.5|4591.5|6
1736860160000|2025-01-14 13:09:20|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4598.8|4592.8|2
1736860170000|2025-01-14 13:09:30|4599.3|4593.3|4599.2|4593.2|4599.3|4593.3|4599.2|4593.2|2
1736860180000|2025-01-14 13:09:40|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4
1736860190000|2025-01-14 13:09:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1736860210000|2025-01-14 13:10:10|4601.3|4595.3|4602.3|4596.3|4602.3|4596.3|4601.3|4595.3|32
1736860230000|2025-01-14 13:10:30|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|1
1736860240000|2025-01-14 13:10:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736860250000|2025-01-14 13:10:50|4602.8|4596.8|4602|4596|4603.3|4597.3|4602|4596|1
1736860260000|2025-01-14 13:11:00|4601.6|4595.6|4600.5|4594.5|4601.8|4595.8|4600.5|4594.5|3
1736860270000|2025-01-14 13:11:10|4600.1|4594.1|4600|4594|4600.5|4594.5|4599.8|4593.8|4
1736860280000|2025-01-14 13:11:20|4599.6|4593.6|4599.5|4593.5|4599.6|4593.6|4599.5|4593.5|0
1736860290000|2025-01-14 13:11:30|4599.3|4593.3|4599.5|4593.5|4600|4594|4598.8|4592.8|4
1736860300000|2025-01-14 13:11:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1736860310000|2025-01-14 13:11:50|4599.3|4593.3|4600|4594|4600|4594|4599.3|4593.3|1
1736860320000|2025-01-14 13:12:00|4600.5|4594.5|4601.2|4595.2|4601.2|4595.2|4600.5|4594.5|13
1736860330000|2025-01-14 13:12:10|4604|4598|4602.8|4596.8|4604|4598|4602.8|4596.8|39
1736860340000|2025-01-14 13:12:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.2|4596.2|35
1736860350000|2025-01-14 13:12:30|4598.3|4592.3|4596.5|4590.5|4598.3|4592.3|4596.5|4590.5|25
1736860360000|2025-01-14 13:12:40|4596.3|4590.3|4596.5|4590.5|4596.8|4590.8|4596.3|4590.3|1
1736860370000|2025-01-14 13:12:50|4596.8|4590.8|4596.5|4590.5|4596.8|4590.8|4596.5|4590.5|1
1736860380000|2025-01-14 13:13:00|4596.3|4590.3|4596.5|4590.5|4597.5|4591.5|4596.3|4590.3|11
1736860390000|2025-01-14 13:13:10|4596.9|4590.9|4596.5|4590.5|4596.9|4590.9|4596.5|4590.5|0
1736860400000|2025-01-14 13:13:20|4596.1|4590.1|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|2
1736860410000|2025-01-14 13:13:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|1
1736860420000|2025-01-14 13:13:40|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|2
1736860430000|2025-01-14 13:13:50|4596.9|4590.9|4597.9|4591.9|4597.9|4591.9|4596.9|4590.9|4
1736860440000|2025-01-14 13:14:00|4597|4591|4597.9|4591.9|4597.9|4591.9|4597|4591|3
1736860450000|2025-01-14 13:14:10|4598.2|4592.2|4598.9|4592.9|4599.5|4593.5|4598.2|4592.2|3
1736860460000|2025-01-14 13:14:20|4599.2|4593.2|4599.2|4593.2|4599.5|4593.5|4598.9|4592.9|0
1736860470000|2025-01-14 13:14:30|4599.4|4593.4|4599.5|4593.5|4599.5|4593.5|4599.4|4593.4|0
1736860480000|2025-01-14 13:14:40|4599.9|4593.9|4599.5|4593.5|4599.9|4593.9|4599.5|4593.5|0
1736860490000|2025-01-14 13:14:50|4599|4593|4598|4592|4599.4|4593.4|4598|4592|0
1736860500000|2025-01-14 13:15:00|4596.9|4590.9|4598.9|4592.9|4598.9|4592.9|4596.9|4590.9|7
1736860510000|2025-01-14 13:15:10|4598.5|4592.5|4598.4|4592.4|4598.5|4592.5|4598.4|4592.4|1
1736860520000|2025-01-14 13:15:20|4598.5|4592.5|4598.9|4592.9|4598.9|4592.9|4598.4|4592.4|0
1736860530000|2025-01-14 13:15:30|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1736860540000|2025-01-14 13:15:40|4597.1|4591.1|4597.5|4591.5|4598.1|4592.1|4596.1|4590.1|366
1736860550000|2025-01-14 13:15:50|4597.1|4591.1|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|0
1736860560000|2025-01-14 13:16:00|4596.6|4590.6|4597.5|4591.5|4597.6|4591.6|4596.6|4590.6|3
1736860570000|2025-01-14 13:16:10|4597.1|4591.1|4597.1|4591.1|4597.5|4591.5|4597.1|4591.1|0
1736860580000|2025-01-14 13:16:20|4597.6|4591.6|4597.8|4591.8|4597.8|4591.8|4597.6|4591.6|0
1736860590000|2025-01-14 13:16:30|4598.5|4592.5|4599.5|4593.5|4600.1|4594.1|4598.5|4592.5|4
1736860600000|2025-01-14 13:16:40|4599.1|4593.1|4598.3|4592.3|4599.1|4593.1|4598.3|4592.3|1
1736860610000|2025-01-14 13:16:50|4598.8|4592.8|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|1
1736860620000|2025-01-14 13:17:00|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|2
1736860640000|2025-01-14 13:17:20|4599|4593|4598.6|4592.6|4599|4593|4598.6|4592.6|1
1736860650000|2025-01-14 13:17:30|4599|4593|4598.8|4592.8|4599.1|4593.1|4598.8|4592.8|6
1736860660000|2025-01-14 13:17:40|4598.1|4592.1|4597.6|4591.6|4598.1|4592.1|4597.5|4591.5|1
1736860670000|2025-01-14 13:17:50|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.1|4591.1|1
1736860680000|2025-01-14 13:18:00|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|0
1736860690000|2025-01-14 13:18:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.2|4591.2|0
1736860700000|2025-01-14 13:18:20|4597.7|4591.7|4597.5|4591.5|4597.7|4591.7|4597.5|4591.5|1
1736860720000|2025-01-14 13:18:40|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.2|4590.2|1
1736860730000|2025-01-14 13:18:50|4597.2|4591.2|4598.5|4592.5|4598.5|4592.5|4597.2|4591.2|0
1736860740000|2025-01-14 13:19:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|1
1736860750000|2025-01-14 13:19:10|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4598.2|4592.2|0
1736860760000|2025-01-14 13:19:20|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4597.7|4591.7|0
1736860770000|2025-01-14 13:19:30|4598.8|4592.8|4598.7|4592.7|4599.2|4593.2|4598.2|4592.2|3
1736860780000|2025-01-14 13:19:40|4598.5|4592.5|4598.2|4592.2|4598.7|4592.7|4598.2|4592.2|0
1736860790000|2025-01-14 13:19:50|4598.5|4592.5|4598.2|4592.2|4598.5|4592.5|4598.2|4592.2|0
1736860800000|2025-01-14 13:20:00|4598.5|4592.5|4597.5|4591.5|4598.8|4592.8|4597.5|4591.5|1
1736860810000|2025-01-14 13:20:10|4597.2|4591.2|4598.2|4592.2|4598.5|4592.5|4597.2|4591.2|2
1736860820000|2025-01-14 13:20:20|||||||||1
1736860830000|2025-01-14 13:20:30|4598.5|4592.5|4599.7|4593.7|4599.7|4593.7|4598.5|4592.5|2
1736860840000|2025-01-14 13:20:40|4599.3|4593.3|4600.2|4594.2|4600.2|4594.2|4599.2|4593.2|0
1736860850000|2025-01-14 13:20:50|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1736860860000|2025-01-14 13:21:00|4600.7|4594.7|4601.2|4595.2|4601.5|4595.5|4600.7|4594.7|4
1736860880000|2025-01-14 13:21:20|4602|4596|4604.3|4598.3|4604.3|4598.3|4602|4596|47
1736860890000|2025-01-14 13:21:30|4603.8|4597.8|4603.5|4597.5|4603.8|4597.8|4603.5|4597.5|8
1736860900000|2025-01-14 13:21:40|4603.2|4597.2|4603.8|4597.8|4604.2|4598.2|4603.2|4597.2|6
1736860910000|2025-01-14 13:21:50|4602.2|4596.2|4601.8|4595.8|4602.2|4596.2|4601.8|4595.8|37
1736860920000|2025-01-14 13:22:00|4602.3|4596.3|4603.5|4597.5|4603.5|4597.5|4602.3|4596.3|5
1736860930000|2025-01-14 13:22:10|4604.2|4598.2|4603.2|4597.2|4604.2|4598.2|4603.2|4597.2|2
1736860950000|2025-01-14 13:22:30|4603|4597|4603.5|4597.5|4603.5|4597.5|4603|4597|1
1736860960000|2025-01-14 13:22:40|4603.2|4597.2|4603.7|4597.7|4603.7|4597.7|4603.2|4597.2|1
1736860970000|2025-01-14 13:22:50|4604.2|4598.2|4603.5|4597.5|4604.2|4598.2|4603.5|4597.5|1
1736860980000|2025-01-14 13:23:00|4603.9|4597.9|4604.2|4598.2|4604.2|4598.2|4603.5|4597.5|1
1736860990000|2025-01-14 13:23:10|4603.8|4597.8|4604.2|4598.2|4604.2|4598.2|4603.8|4597.8|0
1736861010000|2025-01-14 13:23:30|4603.8|4597.8|4602.7|4596.7|4603.8|4597.8|4602.7|4596.7|12
1736861020000|2025-01-14 13:23:40|4602.3|4596.3|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|10
1736861030000|2025-01-14 13:23:50|4603|4597|4602.7|4596.7|4603|4597|4602.2|4596.2|1
1736861040000|2025-01-14 13:24:00|4602.3|4596.3|4602.2|4596.2|4602.3|4596.3|4601.8|4595.8|5
1736861050000|2025-01-14 13:24:10|4601.8|4595.8|4601.2|4595.2|4601.8|4595.8|4601.2|4595.2|0
1736861060000|2025-01-14 13:24:20|4600.8|4594.8|4600.2|4594.2|4600.8|4594.8|4600.2|4594.2|1
1736861070000|2025-01-14 13:24:30|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|2
1736861080000|2025-01-14 13:24:40|4601|4595|4600.7|4594.7|4601|4595|4600.2|4594.2|1
1736861090000|2025-01-14 13:24:50|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|1
1736861100000|2025-01-14 13:25:00|4599.7|4593.7|4599|4593|4599.7|4593.7|4599|4593|0
1736861110000|2025-01-14 13:25:10|4599.8|4593.8|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|1
1736861120000|2025-01-14 13:25:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|2
1736861130000|2025-01-14 13:25:30|4600.7|4594.7|4601.8|4595.8|4601.8|4595.8|4600.7|4594.7|2
1736861140000|2025-01-14 13:25:40|4602.5|4596.5|4602|4596|4602.7|4596.7|4602|4596|5
1736861150000|2025-01-14 13:25:50|||||||||6
1736861160000|2025-01-14 13:26:00|4601.9|4595.9|4601.2|4595.2|4601.9|4595.9|4600|4594|14
1736861170000|2025-01-14 13:26:10|4601.5|4595.5|4602|4596|4602|4596|4601.5|4595.5|3
1736861180000|2025-01-14 13:26:20|||||||||2
1736861190000|2025-01-14 13:26:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|3
1736861200000|2025-01-14 13:26:40|4601.2|4595.2|4600.5|4594.5|4601.2|4595.2|4600.5|4594.5|3
1736861210000|2025-01-14 13:26:50|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1736861230000|2025-01-14 13:27:10|4600|4594|4598.5|4592.5|4600|4594|4598.5|4592.5|2
1736861240000|2025-01-14 13:27:20|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1736861250000|2025-01-14 13:27:30|4598|4592|4597.5|4591.5|4598.2|4592.2|4597.5|4591.5|1
1736861260000|2025-01-14 13:27:40|4597.7|4591.7|4593.3|4587.3|4597.7|4591.7|4593.3|4587.3|18
1736861270000|2025-01-14 13:27:50|4593.2|4587.2|4596.5|4590.5|4596.5|4590.5|4593.2|4587.2|7
1736861280000|2025-01-14 13:28:00|4596.7|4590.7|4596.5|4590.5|4596.7|4590.7|4596.5|4590.5|1
1736861310000|2025-01-14 13:28:30|4596.2|4590.2|4595.3|4589.3|4596.2|4590.2|4595.3|4589.3|9
1736861320000|2025-01-14 13:28:40|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|1
1736861330000|2025-01-14 13:28:50|4595.8|4589.8|4595.3|4589.3|4596|4590|4595.3|4589.3|4
1736861340000|2025-01-14 13:29:00|4595.7|4589.7|4595.7|4589.7|4596|4590|4595.7|4589.7|2
1736861350000|2025-01-14 13:29:10|4595.3|4589.3|4595.7|4589.7|4595.7|4589.7|4595.3|4589.3|2
1736861360000|2025-01-14 13:29:20|4596|4590|4596.7|4590.7|4596.7|4590.7|4596|4590|0
1736861370000|2025-01-14 13:29:30|4596.8|4590.8|4596.7|4590.7|4596.8|4590.8|4596.7|4590.7|1
1736861380000|2025-01-14 13:29:40|4597.4|4591.4|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|1
1736861390000|2025-01-14 13:29:50|4598|4592|4597.8|4591.8|4598|4592|4597.2|4591.2|5
1736861400000|2025-01-14 13:30:00|4597.7|4591.7|4601.7|4595.7|4602.7|4596.7|4597.7|4591.7|14
1736861410000|2025-01-14 13:30:10|4601.3|4595.3|4602.8|4596.8|4603.2|4597.2|4599.7|4593.7|7
1736861420000|2025-01-14 13:30:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|0
1736861430000|2025-01-14 13:30:30|4602.8|4596.8|4604.5|4598.5|4604.5|4598.5|4601.2|4595.2|218
1736861440000|2025-01-14 13:30:40|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.2|4597.2|20
1736861450000|2025-01-14 13:30:50|4604|4598|4603.8|4597.8|4604.2|4598.2|4603.7|4597.7|1
1736861460000|2025-01-14 13:31:00|4603.7|4597.7|4605.2|4599.2|4605.2|4599.2|4603.7|4597.7|4
1736861470000|2025-01-14 13:31:10|4604.8|4598.8|4604.7|4598.7|4604.8|4598.8|4604.3|4598.3|16
1736861480000|2025-01-14 13:31:20|4605|4599|4605.2|4599.2|4605.2|4599.2|4605|4599|3
1736861490000|2025-01-14 13:31:30|4604.7|4598.7|4602.8|4596.8|4604.8|4598.8|4602.8|4596.8|10
1736861500000|2025-01-14 13:31:40|4603.2|4597.2|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|2
1736861510000|2025-01-14 13:31:50|4602.8|4596.8|4602.2|4596.2|4603.2|4597.2|4602.2|4596.2|2
1736861520000|2025-01-14 13:32:00|4602|4596|4603.3|4597.3|4603.3|4597.3|4601.3|4595.3|9
1736861530000|2025-01-14 13:32:10|4602.8|4596.8|4602.7|4596.7|4603.3|4597.3|4602.7|4596.7|4
1736861540000|2025-01-14 13:32:20|4602.2|4596.2|4602.7|4596.7|4603|4597|4602.2|4596.2|4
1736861550000|2025-01-14 13:32:30|4602.5|4596.5|4602.3|4596.3|4603.2|4597.2|4602.3|4596.3|2
1736861560000|2025-01-14 13:32:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.2|4596.2|4
1736861570000|2025-01-14 13:32:50|4602.7|4596.7|4602.2|4596.2|4602.8|4596.8|4602.2|4596.2|2
1736861580000|2025-01-14 13:33:00|4602.8|4596.8|4602.7|4596.7|4602.8|4596.8|4602.2|4596.2|2
1736861590000|2025-01-14 13:33:10|4602.8|4596.8|4600.3|4594.3|4602.8|4596.8|4600.3|4594.3|9
1736861600000|2025-01-14 13:33:20|4600.2|4594.2|4599.3|4593.3|4600.2|4594.2|4599.3|4593.3|5
1736861610000|2025-01-14 13:33:30|4599.2|4593.2|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|5
1736861630000|2025-01-14 13:33:50|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.5|4592.5|2
1736861640000|2025-01-14 13:34:00|4600.2|4594.2|4602.2|4596.2|4602.2|4596.2|4600.2|4594.2|12
1736861650000|2025-01-14 13:34:10|||||||||1
1736861670000|2025-01-14 13:34:30|4602.3|4596.3|4602.8|4596.8|4602.8|4596.8|4602.3|4596.3|3
1736861680000|2025-01-14 13:34:40|4602.7|4596.7|4602.8|4596.8|4602.8|4596.8|4602.7|4596.7|0
1736861690000|2025-01-14 13:34:50|4602.3|4596.3|4598.7|4592.7|4602.3|4596.3|4598.7|4592.7|31
1736861700000|2025-01-14 13:35:00|4598.3|4592.3|4596.8|4590.8|4598.3|4592.3|4596.7|4590.7|3
1736861710000|2025-01-14 13:35:10|4596.7|4590.7|4596.2|4590.2|4596.8|4590.8|4596.2|4590.2|2
1736861720000|2025-01-14 13:35:20|4596.3|4590.3|4597.3|4591.3|4598.3|4592.3|4596.3|4590.3|8
1736861730000|2025-01-14 13:35:30|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|27
1736861740000|2025-01-14 13:35:40|4597.7|4591.7|4596.7|4590.7|4597.8|4591.8|4596.7|4590.7|2
1736861750000|2025-01-14 13:35:50|4596.3|4590.3|4595.2|4589.2|4596.7|4590.7|4595.2|4589.2|5
1736861760000|2025-01-14 13:36:00|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1736861770000|2025-01-14 13:36:10|4595.8|4589.8|4594.3|4588.3|4595.8|4589.8|4594.3|4588.3|9
1736861780000|2025-01-14 13:36:20|4594.7|4588.7|4595.2|4589.2|4595.3|4589.3|4594.7|4588.7|3
1736861790000|2025-01-14 13:36:30|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|0
1736861800000|2025-01-14 13:36:40|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4592.3|4586.3|4
1736861810000|2025-01-14 13:36:50|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|7
1736861820000|2025-01-14 13:37:00|4592.5|4586.5|4592.8|4586.8|4593.3|4587.3|4592.3|4586.3|18
1736861830000|2025-01-14 13:37:10|4593.2|4587.2|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|1
1736861840000|2025-01-14 13:37:20|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|0
1736861850000|2025-01-14 13:37:30|4591.8|4585.8|4591.8|4585.8|4592.3|4586.3|4591.3|4585.3|7
1736861860000|2025-01-14 13:37:40|4592.2|4586.2|4593.2|4587.2|4593.2|4587.2|4592.2|4586.2|6
1736861870000|2025-01-14 13:37:50|4593|4587|4591.3|4585.3|4593|4587|4591.2|4585.2|11
1736861880000|2025-01-14 13:38:00|4591.2|4585.2|4591.3|4585.3|4591.3|4585.3|4591.2|4585.2|3
1736861890000|2025-01-14 13:38:10|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|6
1736861900000|2025-01-14 13:38:20|4591.5|4585.5|4589.3|4583.3|4591.5|4585.5|4589.3|4583.3|15
1736861910000|2025-01-14 13:38:30|4588.8|4582.8|4588.8|4582.8|4589.2|4583.2|4588.3|4582.3|4
1736861920000|2025-01-14 13:38:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|1
1736861930000|2025-01-14 13:38:50|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|2
1736861940000|2025-01-14 13:39:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|12
1736861950000|2025-01-14 13:39:10|4587.5|4581.5|4587.8|4581.8|4587.8|4581.8|4587.5|4581.5|2
1736861960000|2025-01-14 13:39:20|4588.3|4582.3|4588.2|4582.2|4588.3|4582.3|4587.8|4581.8|3
1736861970000|2025-01-14 13:39:30|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|15
1736861980000|2025-01-14 13:39:40|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.3|4582.3|4
1736861990000|2025-01-14 13:39:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|1
1736862000000|2025-01-14 13:40:00|4589.2|4583.2|4587.3|4581.3|4589.2|4583.2|4587.3|4581.3|1
1736862010000|2025-01-14 13:40:10|||||||||1
1736862020000|2025-01-14 13:40:20|4586.7|4580.7|4586.3|4580.3|4586.7|4580.7|4586.2|4580.2|3
1736862030000|2025-01-14 13:40:30|4587.2|4581.2|4588.2|4582.2|4588.3|4582.3|4587.2|4581.2|11
1736862040000|2025-01-14 13:40:40|4588.3|4582.3|4587.5|4581.5|4589.2|4583.2|4587.5|4581.5|4
1736862050000|2025-01-14 13:40:50|4587.3|4581.3|4588.3|4582.3|4588.3|4582.3|4586.3|4580.3|2
1736862060000|2025-01-14 13:41:00|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|1
1736862070000|2025-01-14 13:41:10|4587.5|4581.5|4587.8|4581.8|4587.8|4581.8|4587.3|4581.3|2
1736862080000|2025-01-14 13:41:20|4587.2|4581.2|4587.3|4581.3|4587.8|4581.8|4587.2|4581.2|1
1736862090000|2025-01-14 13:41:30|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|1
1736862100000|2025-01-14 13:41:40|4587.5|4581.5|4586.8|4580.8|4587.5|4581.5|4586.8|4580.8|0
1736862110000|2025-01-14 13:41:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1736862130000|2025-01-14 13:42:10|4585.5|4579.5|4585.7|4579.7|4585.7|4579.7|4585.5|4579.5|1
1736862140000|2025-01-14 13:42:20|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|1
1736862150000|2025-01-14 13:42:30|4585.7|4579.7|4585.8|4579.8|4586.3|4580.3|4585.7|4579.7|7
1736862160000|2025-01-14 13:42:40|4586|4580|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1736862170000|2025-01-14 13:42:50|4586.8|4580.8|4586.2|4580.2|4586.8|4580.8|4586.2|4580.2|1
1736862180000|2025-01-14 13:43:00|4586.3|4580.3|4586.8|4580.8|4586.8|4580.8|4586.2|4580.2|2
1736862190000|2025-01-14 13:43:10|4586.5|4580.5|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|1
1736862200000|2025-01-14 13:43:20|4586.3|4580.3|4586.8|4580.8|4587.3|4581.3|4586.3|4580.3|2
1736862220000|2025-01-14 13:43:40|4586.5|4580.5|4585.8|4579.8|4586.5|4580.5|4585.7|4579.7|4
1736862230000|2025-01-14 13:43:50|4585.7|4579.7|4586.2|4580.2|4586.3|4580.3|4585.7|4579.7|2
1736862240000|2025-01-14 13:44:00|4585.8|4579.8|4586.3|4580.3|4587.3|4581.3|4585.8|4579.8|9
1736862260000|2025-01-14 13:44:20|||||||||2
1736862270000|2025-01-14 13:44:30|4586|4580|4585.8|4579.8|4586|4580|4585.8|4579.8|2
1736862280000|2025-01-14 13:44:40|4586.2|4580.2|4585.3|4579.3|4586.2|4580.2|4585.3|4579.3|1
1736862290000|2025-01-14 13:44:50|4585.2|4579.2|4587.8|4581.8|4587.8|4581.8|4585.2|4579.2|4
1736865000000|2025-01-14 14:30:00|4579.2|4573.2|4586.2|4580.2|4586.2|4580.2|4578.5|4572.5|508
1736865010000|2025-01-14 14:30:10|4587|4581|4589.5|4583.5|4590.8|4584.8|4586.2|4580.2|81
1736865020000|2025-01-14 14:30:20|4589.7|4583.7|4591.2|4585.2|4592.7|4586.7|4589.5|4583.5|58
1736865030000|2025-01-14 14:30:30|4591|4585|4591|4585|4592.2|4586.2|4588.5|4582.5|60
1736865040000|2025-01-14 14:30:40|4589|4583|4588|4582|4589.9|4583.9|4587.9|4581.9|33
1736865050000|2025-01-14 14:30:50|4588.4|4582.4|4590.9|4584.9|4595|4589|4588.4|4582.4|76
1736865060000|2025-01-14 14:31:00|4590|4584|4590.9|4584.9|4594.5|4588.5|4589.9|4583.9|106
1736865070000|2025-01-14 14:31:10|4590|4584|4587.2|4581.2|4590|4584|4586.5|4580.5|107
1736865080000|2025-01-14 14:31:20|4587|4581|4592.7|4586.7|4592.7|4586.7|4587|4581|65
1736865090000|2025-01-14 14:31:30|4592|4586|4595|4589|4595|4589|4592|4586|31
1736865100000|2025-01-14 14:31:40|4595.2|4589.2|4595|4589|4595.2|4589.2|4593.8|4587.8|48
1736865110000|2025-01-14 14:31:50|4595.3|4589.3|4595.2|4589.2|4597.3|4591.3|4595.2|4589.2|284
1736865120000|2025-01-14 14:32:00|4594.7|4588.7|4590.2|4584.2|4596.3|4590.3|4589|4583|59
1736865130000|2025-01-14 14:32:10|4590.3|4584.3|4594|4588|4594|4588|4590.2|4584.2|32
1736865140000|2025-01-14 14:32:20|4594.2|4588.2|4595.2|4589.2|4595.2|4589.2|4594.2|4588.2|2
1736865150000|2025-01-14 14:32:30|4594.7|4588.7|4593.3|4587.3|4594.7|4588.7|4592.2|4586.2|44
1736865160000|2025-01-14 14:32:40|4593.2|4587.2|4596.2|4590.2|4596.2|4590.2|4593|4587|14
1736865170000|2025-01-14 14:32:50|4596.3|4590.3|4594|4588|4596.3|4590.3|4593.2|4587.2|65
1736865180000|2025-01-14 14:33:00|4594.2|4588.2|4591.2|4585.2|4594.2|4588.2|4590.3|4584.3|36
1736865190000|2025-01-14 14:33:10|4591.3|4585.3|4592.2|4586.2|4592.2|4586.2|4590.3|4584.3|24
1736865200000|2025-01-14 14:33:20|4592|4586|4594.3|4588.3|4594.3|4588.3|4591.3|4585.3|16
1736865210000|2025-01-14 14:33:30|4595|4589|4600|4594|4603|4597|4595|4589|129
1736865220000|2025-01-14 14:33:40|4599|4593|4599|4593|4600.5|4594.5|4599|4593|22
1736865230000|2025-01-14 14:33:50|4598.7|4592.7|4600.5|4594.5|4601|4595|4598.4|4592.4|54
1736865240000|2025-01-14 14:34:00|4600.9|4594.9|4603.5|4597.5|4603.5|4597.5|4600.9|4594.9|17
1736865250000|2025-01-14 14:34:10|4603|4597|4602.9|4596.9|4604|4598|4602.9|4596.9|9
1736865260000|2025-01-14 14:34:20|4602.4|4596.4|4603.5|4597.5|4603.5|4597.5|4602.4|4596.4|9
1736865270000|2025-01-14 14:34:30|4601|4595|4601|4595|4601|4595|4601|4595|15
1736865280000|2025-01-14 14:34:40|4600.3|4594.3|4604|4598|4604|4598|4600|4594|14
1736865290000|2025-01-14 14:34:50|4603.5|4597.5|4602.7|4596.7|4604|4598|4602|4596|27
1736865300000|2025-01-14 14:35:00|4603.4|4597.4|4610|4604|4610|4604|4602.9|4596.9|76
1736865310000|2025-01-14 14:35:10|4608.9|4602.9|4613.9|4607.9|4613.9|4607.9|4608.9|4602.9|48
1736865320000|2025-01-14 14:35:20|4613.7|4607.7|4611.9|4605.9|4613.9|4607.9|4611.9|4605.9|54
1736865330000|2025-01-14 14:35:30|4611.7|4605.7|4611.2|4605.2|4611.9|4605.9|4610.9|4604.9|52
1736865340000|2025-01-14 14:35:40|4611.4|4605.4|4613.9|4607.9|4614|4608|4610.9|4604.9|97
1736865350000|2025-01-14 14:35:50|4614|4608|4614|4608|4614|4608|4614|4608|21
1736865360000|2025-01-14 14:36:00|4613.7|4607.7|4613.9|4607.9|4614|4608|4612.5|4606.5|71
1736865370000|2025-01-14 14:36:10|4614|4608|4615.9|4609.9|4616|4610|4613.9|4607.9|240
1736865380000|2025-01-14 14:36:20|4615.4|4609.4|4612|4606|4615.4|4609.4|4612|4606|41
1736865390000|2025-01-14 14:36:30|4611.9|4605.9|4611.2|4605.2|4612.5|4606.5|4609|4603|54
1736865400000|2025-01-14 14:36:40|4611|4605|4612.9|4606.9|4613.4|4607.4|4611|4605|29
1736865410000|2025-01-14 14:36:50|4612.5|4606.5|4610|4604|4613.4|4607.4|4610|4604|68
1736865420000|2025-01-14 14:37:00|4609|4603|4604.9|4598.9|4609|4603|4604|4598|91
1736865430000|2025-01-14 14:37:10|4605|4599|4606.7|4600.7|4610.4|4604.4|4605|4599|86
1736865440000|2025-01-14 14:37:20|4605.9|4599.9|4607.4|4601.4|4608|4602|4605.4|4599.4|18
1736865450000|2025-01-14 14:37:30|4607.2|4601.2|4606.9|4600.9|4609|4603|4606.9|4600.9|24
1736865460000|2025-01-14 14:37:40|4605.2|4599.2|4607.9|4601.9|4608|4602|4604.7|4598.7|56
1736865470000|2025-01-14 14:37:50|4608|4602|4610.9|4604.9|4610.9|4604.9|4608|4602|28
1736865480000|2025-01-14 14:38:00|4610.4|4604.4|4609.9|4603.9|4611|4605|4609.4|4603.4|26
1736865490000|2025-01-14 14:38:10|4609.4|4603.4|4609.9|4603.9|4610|4604|4608.9|4602.9|10
1736865500000|2025-01-14 14:38:20|4610|4604|4612.9|4606.9|4613|4607|4609.9|4603.9|43
1736865510000|2025-01-14 14:38:30|4607.9|4601.9|4607.9|4601.9|4609|4603|4606.9|4600.9|39
1736865520000|2025-01-14 14:38:40|4607.6|4601.6|4606.9|4600.9|4607.9|4601.9|4606|4600|15
1736865530000|2025-01-14 14:38:50|4607|4601|4606|4600|4607|4601|4606|4600|15
1736865540000|2025-01-14 14:39:00|4606.5|4600.5|4605.9|4599.9|4609.9|4603.9|4605.5|4599.5|31
1736865550000|2025-01-14 14:39:10|4605.7|4599.7|4608.4|4602.4|4608.4|4602.4|4604.9|4598.9|15
1736865560000|2025-01-14 14:39:20|4605|4599|4605|4599|4605.9|4599.9|4604|4598|126
1736865570000|2025-01-14 14:39:30|4604|4598|4604.9|4598.9|4604.9|4598.9|4602.5|4596.5|25
1736865580000|2025-01-14 14:39:40|4604.4|4598.4|4602.4|4596.4|4604.4|4598.4|4601.9|4595.9|29
1736865590000|2025-01-14 14:39:50|4601.9|4595.9|4608.4|4602.4|4608.4|4602.4|4601.9|4595.9|14
1736865600000|2025-01-14 14:40:00|4603.7|4597.7|4599.5|4593.5|4603.7|4597.7|4599|4593|63
1736865610000|2025-01-14 14:40:10|4599|4593|4596.2|4590.2|4599|4593|4596|4590|19
1736865620000|2025-01-14 14:40:20|4595.2|4589.2|4600.2|4594.2|4601.2|4595.2|4595|4589|117
1736865630000|2025-01-14 14:40:30|4600.5|4594.5|4600.8|4594.8|4601.2|4595.2|4600.5|4594.5|27
1736865640000|2025-01-14 14:40:40|4600.5|4594.5|4598.2|4592.2|4600.5|4594.5|4598.2|4592.2|19
1736865650000|2025-01-14 14:40:50|4597.7|4591.7|4597.9|4591.9|4598.9|4592.9|4597.5|4591.5|31
1736865660000|2025-01-14 14:41:00|4596.9|4590.9|4606|4600|4606|4600|4595|4589|154
1736865670000|2025-01-14 14:41:10|4605.9|4599.9|4603.9|4597.9|4606|4600|4603.9|4597.9|26
1736865680000|2025-01-14 14:41:20|4603.4|4597.4|4601.9|4595.9|4603.4|4597.4|4601.9|4595.9|41
1736865690000|2025-01-14 14:41:30|4602|4596|4602.7|4596.7|4605.9|4599.9|4601.5|4595.5|74
1736865700000|2025-01-14 14:41:40|4602.2|4596.2|4603|4597|4603|4597|4600.9|4594.9|13
1736865710000|2025-01-14 14:41:50|4602.9|4596.9|4604.7|4598.7|4604.7|4598.7|4601.9|4595.9|83
1736865720000|2025-01-14 14:42:00|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.2|4595.2|4
1736865730000|2025-01-14 14:42:10|4601.7|4595.7|4602.4|4596.4|4603.4|4597.4|4601.7|4595.7|16
1736865740000|2025-01-14 14:42:20|4602.2|4596.2|4609.2|4603.2|4609.2|4603.2|4602.2|4596.2|34
1736865750000|2025-01-14 14:42:30|4608.9|4602.9|4607.7|4601.7|4609.2|4603.2|4607.2|4601.2|43
1736865760000|2025-01-14 14:42:40|4607.2|4601.2|4607.9|4601.9|4607.9|4601.9|4606.7|4600.7|8
1736865770000|2025-01-14 14:42:50|4608.7|4602.7|4610.2|4604.2|4610.7|4604.7|4608.7|4602.7|16
1736865780000|2025-01-14 14:43:00|4610.7|4604.7|4614.9|4608.9|4615.1|4609.1|4610.4|4604.4|177
1736865790000|2025-01-14 14:43:10|4613.9|4607.9|4612.7|4606.7|4614.7|4608.7|4612.7|4606.7|34
1736865800000|2025-01-14 14:43:20|4612.9|4606.9|4614.7|4608.7|4614.7|4608.7|4612.7|4606.7|11
1736865810000|2025-01-14 14:43:30|4614.9|4608.9|4614.7|4608.7|4614.9|4608.9|4614.7|4608.7|33
1736865820000|2025-01-14 14:43:40|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|10
1736865830000|2025-01-14 14:43:50|4615.2|4609.2|4618.5|4612.5|4618.5|4612.5|4614.7|4608.7|40
1736865840000|2025-01-14 14:44:00|4618.9|4612.9|4620.2|4614.2|4620.4|4614.4|4618|4612|83
1736865850000|2025-01-14 14:44:10|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4618.9|4612.9|78
1736865860000|2025-01-14 14:44:20|4621.2|4615.2|4620.9|4614.9|4622.2|4616.2|4620|4614|74
1736865870000|2025-01-14 14:44:30|4621.4|4615.4|4622.9|4616.9|4623.2|4617.2|4621.4|4615.4|9
1736865880000|2025-01-14 14:44:40|4625.9|4619.9|4625.7|4619.7|4626.4|4620.4|4625.2|4619.2|64
1736865890000|2025-01-14 14:44:50|4625.6|4619.6|4625.4|4619.4|4625.6|4619.6|4623.4|4617.4|75
1736865900000|2025-01-14 14:45:00|4624.7|4618.7|4627.2|4621.2|4628.7|4622.7|4624.7|4618.7|43
1736865910000|2025-01-14 14:45:10|4627.6|4621.6|4626.7|4620.7|4627.7|4621.7|4622.7|4616.7|263
1736865920000|2025-01-14 14:45:20|4627.1|4621.1|4629.6|4623.6|4629.7|4623.7|4627.1|4621.1|37
1736865930000|2025-01-14 14:45:30|4629.4|4623.4|4629.6|4623.6|4630.4|4624.4|4627.7|4621.7|69
1736865940000|2025-01-14 14:45:40|4629.4|4623.4|4626.6|4620.6|4629.6|4623.6|4626.2|4620.2|53
1736865950000|2025-01-14 14:45:50|4627.6|4621.6|4627.9|4621.9|4627.9|4621.9|4626.7|4620.7|20
1736865960000|2025-01-14 14:46:00|4628.1|4622.1|4626.6|4620.6|4628.9|4622.9|4626.4|4620.4|23
1736865970000|2025-01-14 14:46:10|4626.4|4620.4|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|26
1736865980000|2025-01-14 14:46:20|4624.9|4618.9|4618.9|4612.9|4624.9|4618.9|4618.9|4612.9|94
1736865990000|2025-01-14 14:46:30|4618.7|4612.7|4618.9|4612.9|4618.9|4612.9|4616.2|4610.2|57
1736866000000|2025-01-14 14:46:40|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|31
1736866010000|2025-01-14 14:46:50|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4618.9|4612.9|13
1736866020000|2025-01-14 14:47:00|4622.7|4616.7|4623.4|4617.4|4623.4|4617.4|4619.7|4613.7|84
1736866030000|2025-01-14 14:47:10|4623.5|4617.5|4624.7|4618.7|4624.7|4618.7|4622.7|4616.7|10
1736866040000|2025-01-14 14:47:20|4625.9|4619.9|4628.2|4622.2|4628.2|4622.2|4625.9|4619.9|17
1736866050000|2025-01-14 14:47:30|4627.9|4621.9|4627.9|4621.9|4628.7|4622.7|4627.2|4621.2|46
1736866060000|2025-01-14 14:47:40|4627.7|4621.7|4628.2|4622.2|4628.6|4622.6|4627.7|4621.7|16
1736866070000|2025-01-14 14:47:50|4628.7|4622.7|4625.9|4619.9|4628.7|4622.7|4625.7|4619.7|21
1736866080000|2025-01-14 14:48:00|4626.4|4620.4|4627.7|4621.7|4628.4|4622.4|4626.2|4620.2|34
1736866090000|2025-01-14 14:48:10|4627.9|4621.9|4626.7|4620.7|4627.9|4621.9|4626.2|4620.2|5
1736866100000|2025-01-14 14:48:20|4627.7|4621.7|4628.2|4622.2|4628.7|4622.7|4627.7|4621.7|8
1736866110000|2025-01-14 14:48:30|4628.9|4622.9|4629.4|4623.4|4630.9|4624.9|4628.9|4622.9|125
1736866120000|2025-01-14 14:48:40|4629.7|4623.7|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|16
1736866130000|2025-01-14 14:48:50|4629.9|4623.9|4629.7|4623.7|4630|4624|4629.7|4623.7|16
1736866140000|2025-01-14 14:49:00|4629.4|4623.4|4627.2|4621.2|4629.7|4623.7|4627.2|4621.2|30
1736866150000|2025-01-14 14:49:10|4627.7|4621.7|4626.2|4620.2|4627.9|4621.9|4625.9|4619.9|31
1736866160000|2025-01-14 14:49:20|4626.6|4620.6|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|4
1736866170000|2025-01-14 14:49:30|4625.9|4619.9|4628.7|4622.7|4628.9|4622.9|4625.9|4619.9|28
1736866180000|2025-01-14 14:49:40|4628.9|4622.9|4628.2|4622.2|4628.9|4622.9|4627.7|4621.7|19
1736866190000|2025-01-14 14:49:50|4628.6|4622.6|4628.2|4622.2|4628.7|4622.7|4628.2|4622.2|9
1736866200000|2025-01-14 14:50:00|4627.7|4621.7|4624.7|4618.7|4627.7|4621.7|4624.7|4618.7|40
1736866210000|2025-01-14 14:50:10|4625.7|4619.7|4625.4|4619.4|4625.9|4619.9|4623.9|4617.9|31
1736866220000|2025-01-14 14:50:20|4625|4619|4625.7|4619.7|4626.4|4620.4|4624.7|4618.7|20
1736866230000|2025-01-14 14:50:30|4624.7|4618.7|4623.7|4617.7|4624.9|4618.9|4623.7|4617.7|24
1736866240000|2025-01-14 14:50:40|4623.2|4617.2|4627.7|4621.7|4627.7|4621.7|4623.2|4617.2|18
1736866250000|2025-01-14 14:50:50|4627.9|4621.9|4626.7|4620.7|4627.9|4621.9|4626.7|4620.7|8
1736866260000|2025-01-14 14:51:00|4625.7|4619.7|4627.7|4621.7|4627.7|4621.7|4625.7|4619.7|37
1736866270000|2025-01-14 14:51:10|4627.9|4621.9|4632.7|4626.7|4632.7|4626.7|4627.7|4621.7|20
1736866280000|2025-01-14 14:51:20|4631.2|4625.2|4631.9|4625.9|4631.9|4625.9|4631.2|4625.2|87
1736866290000|2025-01-14 14:51:30|4631.7|4625.7|4630.4|4624.4|4631.9|4625.9|4630.4|4624.4|32
1736866300000|2025-01-14 14:51:40|4632.7|4626.7|4634.2|4628.2|4634.9|4628.9|4632.7|4626.7|76
1736866310000|2025-01-14 14:51:50|4641.1|4635.1|4640|4634|4642.6|4636.6|4639.2|4633.2|285
1736866320000|2025-01-14 14:52:00|4639.6|4633.6|4640.6|4634.6|4642|4636|4639.1|4633.1|121
1736866330000|2025-01-14 14:52:10|4641|4635|4641.5|4635.5|4642.6|4636.6|4640.5|4634.5|39
1736866340000|2025-01-14 14:52:20|4641.6|4635.6|4644.1|4638.1|4646.7|4640.7|4641.6|4635.6|190
1736866350000|2025-01-14 14:52:30|4643.7|4637.7|4646.5|4640.5|4646.5|4640.5|4643.7|4637.7|24
1736866360000|2025-01-14 14:52:40|4647.2|4641.2|4646.6|4640.6|4648|4642|4646|4640|32
1736866370000|2025-01-14 14:52:50|4649.5|4643.5|4647.5|4641.5|4650|4644|4647.5|4641.5|121
1736866380000|2025-01-14 14:53:00|4647.6|4641.6|4646.5|4640.5|4648|4642|4645.5|4639.5|45
1736866390000|2025-01-14 14:53:10|4646.6|4640.6|4648|4642|4648|4642|4645|4639|57
1736866400000|2025-01-14 14:53:20|4647.6|4641.6|4647|4641|4647.6|4641.6|4646.1|4640.1|23
1736866410000|2025-01-14 14:53:30|4647.1|4641.1|4647|4641|4647.6|4641.6|4645.6|4639.6|60
1736866420000|2025-01-14 14:53:40|4647.2|4641.2|4645.6|4639.6|4647.2|4641.2|4645.6|4639.6|21
1736866430000|2025-01-14 14:53:50|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4645.6|4639.6|15
1736866440000|2025-01-14 14:54:00|4646.3|4640.3|4646.6|4640.6|4646.6|4640.6|4645|4639|11
1736866450000|2025-01-14 14:54:10|4646.5|4640.5|4645.5|4639.5|4646.5|4640.5|4645|4639|25
1736866460000|2025-01-14 14:54:20|4645|4639|4643.5|4637.5|4645|4639|4643.5|4637.5|6
1736866470000|2025-01-14 14:54:30|4643.6|4637.6|4641|4635|4643.6|4637.6|4640.8|4634.8|61
1736866480000|2025-01-14 14:54:40|4641.5|4635.5|4640.6|4634.6|4643.6|4637.6|4640.6|4634.6|33
1736866490000|2025-01-14 14:54:50|4640.5|4634.5|4643.6|4637.6|4643.6|4637.6|4640.5|4634.5|19
1736866500000|2025-01-14 14:55:00|4643|4637|4641.6|4635.6|4643.3|4637.3|4640.6|4634.6|20
1736866510000|2025-01-14 14:55:10|4641.5|4635.5|4638.6|4632.6|4641.6|4635.6|4637.5|4631.5|22
1736866520000|2025-01-14 14:55:20|4638.1|4632.1|4641.1|4635.1|4641.6|4635.6|4638.1|4632.1|24
1736866530000|2025-01-14 14:55:30|4640.5|4634.5|4642|4636|4643.1|4637.1|4639.6|4633.6|55
1736866540000|2025-01-14 14:55:40|4641.6|4635.6|4644.6|4638.6|4644.8|4638.8|4641.6|4635.6|19
1736866550000|2025-01-14 14:55:50|4644.1|4638.1|4644.5|4638.5|4644.6|4638.6|4643.5|4637.5|19
1736866560000|2025-01-14 14:56:00|4644.6|4638.6|4642.5|4636.5|4644.6|4638.6|4642.5|4636.5|7
1736866570000|2025-01-14 14:56:10|4642.6|4636.6|4642|4636|4642.6|4636.6|4641.6|4635.6|17
1736866580000|2025-01-14 14:56:20|4641.6|4635.6|4642.6|4636.6|4642.6|4636.6|4641.5|4635.5|23
1736866590000|2025-01-14 14:56:30|4643.5|4637.5|4644.5|4638.5|4644.6|4638.6|4642.8|4636.8|29
1736866600000|2025-01-14 14:56:40|4644|4638|4644.6|4638.6|4645|4639|4644|4638|11
1736866610000|2025-01-14 14:56:50|4644.8|4638.8|4645.5|4639.5|4645.5|4639.5|4644.8|4638.8|20
1736866620000|2025-01-14 14:57:00|4644.8|4638.8|4643.6|4637.6|4644.8|4638.8|4643.5|4637.5|21
1736866630000|2025-01-14 14:57:10|4643.5|4637.5|4643.5|4637.5|4643.6|4637.6|4643.5|4637.5|7
1736866640000|2025-01-14 14:57:20|4643.3|4637.3|4641.5|4635.5|4643.3|4637.3|4640.1|4634.1|21
1736866650000|2025-01-14 14:57:30|4642.1|4636.1|4641.5|4635.5|4642.5|4636.5|4640.5|4634.5|18
1736866660000|2025-01-14 14:57:40|4640.5|4634.5|4641.6|4635.6|4641.6|4635.6|4640.5|4634.5|21
1736866670000|2025-01-14 14:57:50|4641.5|4635.5|4641.6|4635.6|4642|4636|4641|4635|14
1736866680000|2025-01-14 14:58:00|4641.5|4635.5|4641.5|4635.5|4642|4636|4639.6|4633.6|49
1736866690000|2025-01-14 14:58:10|4641|4635|4640.6|4634.6|4641.5|4635.5|4639.5|4633.5|33
1736866700000|2025-01-14 14:58:20|4640.5|4634.5|4640.6|4634.6|4641.5|4635.5|4639.5|4633.5|19
1736866710000|2025-01-14 14:58:30|4640.8|4634.8|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|10
1736866720000|2025-01-14 14:58:40|4640.6|4634.6|4638.5|4632.5|4640.6|4634.6|4637.8|4631.8|20
1736866730000|2025-01-14 14:58:50|4637.8|4631.8|4638.5|4632.5|4640.3|4634.3|4637.5|4631.5|58
1736866740000|2025-01-14 14:59:00|4639.6|4633.6|4639.8|4633.8|4641|4635|4639.1|4633.1|13
1736866750000|2025-01-14 14:59:10|4639.6|4633.6|4641.1|4635.1|4641.5|4635.5|4639.1|4633.1|14
1736866760000|2025-01-14 14:59:20|4641.5|4635.5|4642.1|4636.1|4642.3|4636.3|4641.5|4635.5|10
1736866770000|2025-01-14 14:59:30|4642.3|4636.3|4643.6|4637.6|4643.6|4637.6|4642.1|4636.1|10
1736866780000|2025-01-14 14:59:40|4644.3|4638.3|4645.1|4639.1|4645.5|4639.5|4644.3|4638.3|38
1736866790000|2025-01-14 14:59:50|4646|4640|4645|4639|4647|4641|4645|4639|50
1736866800000|2025-01-14 15:00:00|4644.6|4638.6|4643.1|4637.1|4645|4639|4643|4637|47
1736866810000|2025-01-14 15:00:10|4642.6|4636.6|4643.1|4637.1|4643.6|4637.6|4642.6|4636.6|13
1736866820000|2025-01-14 15:00:20|4643.6|4637.6|4642.5|4636.5|4643.8|4637.8|4642.5|4636.5|18
1736866830000|2025-01-14 15:00:30|4642.6|4636.6|4642.6|4636.6|4643.5|4637.5|4642.5|4636.5|31
1736866840000|2025-01-14 15:00:40|4642.5|4636.5|4639.8|4633.8|4642.5|4636.5|4639.8|4633.8|51
1736866850000|2025-01-14 15:00:50|4639.6|4633.6|4639.6|4633.6|4639.8|4633.8|4639.5|4633.5|5
1736866860000|2025-01-14 15:01:00|4638.6|4632.6|4637.6|4631.6|4638.8|4632.8|4635.5|4629.5|54
1736866870000|2025-01-14 15:01:10|4637.8|4631.8|4636.6|4630.6|4638.3|4632.3|4636.6|4630.6|19
1736866880000|2025-01-14 15:01:20|4637|4631|4637.6|4631.6|4638.3|4632.3|4636.8|4630.8|24
1736866890000|2025-01-14 15:01:30|4637.8|4631.8|4638.6|4632.6|4638.6|4632.6|4637.5|4631.5|10
1736866900000|2025-01-14 15:01:40|4639.6|4633.6|4642|4636|4644.1|4638.1|4639.6|4633.6|62
1736866910000|2025-01-14 15:01:50|4642.1|4636.1|4640.1|4634.1|4642.8|4636.8|4640.1|4634.1|33
1736866920000|2025-01-14 15:02:00|4639.6|4633.6|4638.3|4632.3|4639.8|4633.8|4636.8|4630.8|66
1736866930000|2025-01-14 15:02:10|4637.6|4631.6|4639.1|4633.1|4639.1|4633.1|4636.8|4630.8|27
1736866940000|2025-01-14 15:02:20|4639.5|4633.5|4639.1|4633.1|4639.8|4633.8|4638.8|4632.8|18
1736866950000|2025-01-14 15:02:30|4637.6|4631.6|4637.1|4631.1|4637.6|4631.6|4637.1|4631.1|31
1736866960000|2025-01-14 15:02:40|4636.6|4630.6|4636.3|4630.3|4636.6|4630.6|4635.8|4629.8|37
1736866970000|2025-01-14 15:02:50|4635.9|4629.9|4635.9|4629.9|4636.3|4630.3|4635.8|4629.8|21
1736866980000|2025-01-14 15:03:00|4636.3|4630.3|4636.6|4630.6|4637.1|4631.1|4634.9|4628.9|86
1736866990000|2025-01-14 15:03:10|4636.8|4630.8|4635.1|4629.1|4637.5|4631.5|4635.1|4629.1|37
1736867000000|2025-01-14 15:03:20|4635|4629|4632.3|4626.3|4635|4629|4632.1|4626.1|24
1736867010000|2025-01-14 15:03:30|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.3|4626.3|3
1736867020000|2025-01-14 15:03:40|4633.3|4627.3|4633.6|4627.6|4633.8|4627.8|4633.3|4627.3|8
1736867030000|2025-01-14 15:03:50|4633.8|4627.8|4635.5|4629.5|4635.6|4629.6|4633.6|4627.6|35
1736867040000|2025-01-14 15:04:00|4635.8|4629.8|4635.6|4629.6|4636.1|4630.1|4635.5|4629.5|31
1736867050000|2025-01-14 15:04:10|4635.5|4629.5|4635.8|4629.8|4636.1|4630.1|4635.5|4629.5|33
1736867060000|2025-01-14 15:04:20|4636.5|4630.5|4635.6|4629.6|4636.5|4630.5|4635.6|4629.6|17
1736867070000|2025-01-14 15:04:30|4635.5|4629.5|4634.1|4628.1|4635.5|4629.5|4634.1|4628.1|26
1736867080000|2025-01-14 15:04:40|4634.5|4628.5|4635.6|4629.6|4635.6|4629.6|4634.5|4628.5|5
1736867090000|2025-01-14 15:04:50|4635.8|4629.8|4634.5|4628.5|4637.5|4631.5|4634.5|4628.5|59
1736867100000|2025-01-14 15:05:00|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4633.5|4627.5|14
1736867110000|2025-01-14 15:05:10|4634.5|4628.5|4636.8|4630.8|4637.6|4631.6|4634.5|4628.5|43
1736867120000|2025-01-14 15:05:20|4636.5|4630.5|4636.5|4630.5|4636.6|4630.6|4635.6|4629.6|23
1736867130000|2025-01-14 15:05:30|4636.3|4630.3|4636.5|4630.5|4636.6|4630.6|4634.1|4628.1|49
1736867140000|2025-01-14 15:05:40|4636.1|4630.1|4635.5|4629.5|4636.1|4630.1|4634.6|4628.6|23
1736867150000|2025-01-14 15:05:50|4634.6|4628.6|4635.5|4629.5|4635.6|4629.6|4634.5|4628.5|35
1736867160000|2025-01-14 15:06:00|4635.6|4629.6|4636.6|4630.6|4636.6|4630.6|4635|4629|50
1736867170000|2025-01-14 15:06:10|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4635.5|4629.5|31
1736867180000|2025-01-14 15:06:20|4636.6|4630.6|4636.5|4630.5|4636.6|4630.6|4636.5|4630.5|0
1736867190000|2025-01-14 15:06:30|4635.8|4629.8|4636.6|4630.6|4636.6|4630.6|4635.5|4629.5|22
1736867200000|2025-01-14 15:06:40|4636.5|4630.5|4636.6|4630.6|4636.6|4630.6|4636.5|4630.5|13
1736867210000|2025-01-14 15:06:50|4636.5|4630.5|4636.1|4630.1|4636.6|4630.6|4636.1|4630.1|9
1736867220000|2025-01-14 15:07:00|4636.6|4630.6|4636|4630|4637|4631|4635.5|4629.5|35
1736867230000|2025-01-14 15:07:10|4636.1|4630.1|4635.6|4629.6|4637.1|4631.1|4635.6|4629.6|17
1736867240000|2025-01-14 15:07:20|4635.3|4629.3|4636.5|4630.5|4636.5|4630.5|4634.6|4628.6|31
1736867250000|2025-01-14 15:07:30|4636.6|4630.6|4635.6|4629.6|4636.6|4630.6|4635.6|4629.6|23
1736867260000|2025-01-14 15:07:40|4636.6|4630.6|4636.6|4630.6|4636.8|4630.8|4636.5|4630.5|6
1736867270000|2025-01-14 15:07:50|4636.5|4630.5|4636.1|4630.1|4636.5|4630.5|4635.6|4629.6|11
1736867280000|2025-01-14 15:08:00|4635.5|4629.5|4633.8|4627.8|4635.6|4629.6|4633.1|4627.1|17
1736867290000|2025-01-14 15:08:10|4633.1|4627.1|4634|4628|4634.1|4628.1|4633.1|4627.1|30
1736867300000|2025-01-14 15:08:20|4634.1|4628.1|4634.5|4628.5|4634.8|4628.8|4634.1|4628.1|8
1736867310000|2025-01-14 15:08:30|4634.6|4628.6|4636.5|4630.5|4636.5|4630.5|4634.5|4628.5|40
1736867320000|2025-01-14 15:08:40|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.5|4629.5|10
1736867330000|2025-01-14 15:08:50|4635.5|4629.5|4635.5|4629.5|4635.6|4629.6|4635.5|4629.5|2
1736867340000|2025-01-14 15:09:00|4635.6|4629.6|4636.5|4630.5|4636.5|4630.5|4635.5|4629.5|4
1736867350000|2025-01-14 15:09:10|4633.6|4627.6|4633.3|4627.3|4634.5|4628.5|4629.3|4623.3|254
1736867360000|2025-01-14 15:09:20|4633.1|4627.1|4631|4625|4634|4628|4630.1|4624.1|52
1736867370000|2025-01-14 15:09:30|4631.5|4625.5|4630.1|4624.1|4631.5|4625.5|4630.1|4624.1|15
1736867380000|2025-01-14 15:09:40|4629.8|4623.8|4630.1|4624.1|4630.1|4624.1|4629.6|4623.6|18
1736867390000|2025-01-14 15:09:50|4630|4624|4632.1|4626.1|4632.3|4626.3|4629.5|4623.5|22
1736867400000|2025-01-14 15:10:00|4632.6|4626.6|4634|4628|4634|4628|4632.6|4626.6|7
1736867410000|2025-01-14 15:10:10|4633.6|4627.6|4633.1|4627.1|4633.6|4627.6|4632.8|4626.8|19
1736867420000|2025-01-14 15:10:20|4633.3|4627.3|4633.6|4627.6|4633.6|4627.6|4632.9|4626.9|15
1736867430000|2025-01-14 15:10:30|4633.8|4627.8|4636.5|4630.5|4636.6|4630.6|4633.8|4627.8|36
1736867440000|2025-01-14 15:10:40|4636.8|4630.8|4636|4630|4636.8|4630.8|4635.6|4629.6|19
1736867450000|2025-01-14 15:10:50|4636.1|4630.1|4636.6|4630.6|4636.8|4630.8|4635.6|4629.6|11
1736867460000|2025-01-14 15:11:00|4636.5|4630.5|4636.1|4630.1|4636.6|4630.6|4636|4630|8
1736867470000|2025-01-14 15:11:10|4636|4630|4636.6|4630.6|4636.8|4630.8|4636|4630|20
1736867480000|2025-01-14 15:11:20|4636.5|4630.5|4636.1|4630.1|4636.5|4630.5|4635.1|4629.1|48
1736867490000|2025-01-14 15:11:30|4636|4630|4636.6|4630.6|4636.8|4630.8|4636|4630|19
1736867500000|2025-01-14 15:11:40|4636.8|4630.8|4636.1|4630.1|4636.8|4630.8|4636.1|4630.1|28
1736867510000|2025-01-14 15:11:50|4636.3|4630.3|4636.6|4630.6|4637.5|4631.5|4636.3|4630.3|22
1736867520000|2025-01-14 15:12:00|4636.3|4630.3|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|12
1736867530000|2025-01-14 15:12:10|4636.6|4630.6|4639.8|4633.8|4639.8|4633.8|4636.6|4630.6|91
1736867540000|2025-01-14 15:12:20|4642.1|4636.1|4644|4638|4645.3|4639.3|4642.1|4636.1|30
1736867550000|2025-01-14 15:12:30|4644.3|4638.3|4644.1|4638.1|4647.6|4641.6|4644.1|4638.1|25
1736867560000|2025-01-14 15:12:40|4643.8|4637.8|4644.6|4638.6|4644.6|4638.6|4643.3|4637.3|25
1736867570000|2025-01-14 15:12:50|4645.3|4639.3|4643.6|4637.6|4645.3|4639.3|4641.6|4635.6|25
1736867580000|2025-01-14 15:13:00|4643.1|4637.1|4643.1|4637.1|4643.6|4637.6|4643.1|4637.1|4
1736867590000|2025-01-14 15:13:10|4643.5|4637.5|4643.6|4637.6|4645|4639|4643.1|4637.1|8
1736867600000|2025-01-14 15:13:20|4643.3|4637.3|4643.5|4637.5|4644.6|4638.6|4643.1|4637.1|6
1736867610000|2025-01-14 15:13:30|4644|4638|4643|4637|4644|4638|4643|4637|9
1736867620000|2025-01-14 15:13:40|4643.1|4637.1|4641.1|4635.1|4643.1|4637.1|4641.1|4635.1|14
1736867630000|2025-01-14 15:13:50|4640.8|4634.8|4644|4638|4644|4638|4640.8|4634.8|16
1736867640000|2025-01-14 15:14:00|4643|4637|4644|4638|4644.6|4638.6|4642.5|4636.5|11
1736867650000|2025-01-14 15:14:10|4644.1|4638.1|4644|4638|4644.1|4638.1|4644|4638|4
1736867660000|2025-01-14 15:14:20|4644.5|4638.5|4645.6|4639.6|4645.6|4639.6|4644.5|4638.5|9
1736867670000|2025-01-14 15:14:30|4645.1|4639.1|4645.6|4639.6|4645.6|4639.6|4644.6|4638.6|9
1736867680000|2025-01-14 15:14:40|4647|4641|4646.5|4640.5|4647|4641|4646.5|4640.5|5
1736867690000|2025-01-14 15:14:50|4646.6|4640.6|4648.5|4642.5|4648.5|4642.5|4646.5|4640.5|14
1736867700000|2025-01-14 15:15:00|4648.6|4642.6|4645.6|4639.6|4649.1|4643.1|4645.6|4639.6|30
1736867710000|2025-01-14 15:15:10|4645.8|4639.8|4647.3|4641.3|4647.3|4641.3|4645.6|4639.6|9
1736867720000|2025-01-14 15:15:20|4647.1|4641.1|4647.6|4641.6|4648.3|4642.3|4644.6|4638.6|64
1736867730000|2025-01-14 15:15:30|4647.5|4641.5|4647|4641|4648|4642|4646.6|4640.6|9
1736867740000|2025-01-14 15:15:40|4647.5|4641.5|4646|4640|4647.5|4641.5|4646|4640|13
1736867750000|2025-01-14 15:15:50|4646.1|4640.1|4647.6|4641.6|4647.6|4641.6|4644.6|4638.6|24
1736867760000|2025-01-14 15:16:00|4648|4642|4650|4644|4651|4645|4647.6|4641.6|71
1736867770000|2025-01-14 15:16:10|4649.6|4643.6|4646.6|4640.6|4650|4644|4646.6|4640.6|39
1736867780000|2025-01-14 15:16:20|4647.3|4641.3|4645|4639|4647.6|4641.6|4644.6|4638.6|27
1736867790000|2025-01-14 15:16:30|4644.6|4638.6|4645.8|4639.8|4645.8|4639.8|4644.5|4638.5|16
1736867800000|2025-01-14 15:16:40|4646.6|4640.6|4645.6|4639.6|4647.3|4641.3|4645.6|4639.6|11
1736867810000|2025-01-14 15:16:50|4645.5|4639.5|4645.6|4639.6|4645.6|4639.6|4645.5|4639.5|2
1736867820000|2025-01-14 15:17:00|4645.5|4639.5|4644.5|4638.5|4645.5|4639.5|4644.5|4638.5|17
1736867830000|2025-01-14 15:17:10|4645.5|4639.5|4647.6|4641.6|4649|4643|4644.6|4638.6|48
1736867840000|2025-01-14 15:17:20|4649.5|4643.5|4651|4645|4651|4645|4649.5|4643.5|6
1736867850000|2025-01-14 15:17:30|4650.5|4644.5|4650|4644|4651.6|4645.6|4650|4644|23
1736867860000|2025-01-14 15:17:40|4651|4645|4650.5|4644.5|4651.1|4645.1|4650.1|4644.1|32
1736867870000|2025-01-14 15:17:50|4650.1|4644.1|4650|4644|4651.3|4645.3|4650|4644|26
1736867880000|2025-01-14 15:18:00|4650.3|4644.3|4651|4645|4651|4645|4650|4644|3
1736867890000|2025-01-14 15:18:10|4650.6|4644.6|4650|4644|4650.6|4644.6|4649|4643|30
1736867900000|2025-01-14 15:18:20|4650.1|4644.1|4650|4644|4650.1|4644.1|4650|4644|3
1736867910000|2025-01-14 15:18:30|4649.5|4643.5|4649|4643|4650|4644|4649|4643|15
1736867920000|2025-01-14 15:18:40|4648.5|4642.5|4648|4642|4648.5|4642.5|4647.5|4641.5|31
1736867930000|2025-01-14 15:18:50|4648.5|4642.5|4648|4642|4648.5|4642.5|4647.5|4641.5|16
1736867940000|2025-01-14 15:19:00|4648.3|4642.3|4649.5|4643.5|4649.5|4643.5|4648|4642|4
1736867950000|2025-01-14 15:19:10|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|23
1736867960000|2025-01-14 15:19:20|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|17
1736867970000|2025-01-14 15:19:30|4651.1|4645.1|4652|4646|4652.5|4646.5|4651|4645|45
1736867980000|2025-01-14 15:19:40|4651.5|4645.5|4652|4646|4652|4646|4651|4645|9
1736867990000|2025-01-14 15:19:50|4651.6|4645.6|4650.5|4644.5|4651.6|4645.6|4649.6|4643.6|48
1736868000000|2025-01-14 15:20:00|4651.5|4645.5|4650.6|4644.6|4652.5|4646.5|4650.6|4644.6|33
1736868010000|2025-01-14 15:20:10|4650.3|4644.3|4651.5|4645.5|4651.5|4645.5|4648.6|4642.6|29
1736868020000|2025-01-14 15:20:20|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.5|4645.5|4
1736868030000|2025-01-14 15:20:30|4651.8|4645.8|4657.7|4651.7|4658.7|4652.7|4651.5|4645.5|247
1736868040000|2025-01-14 15:20:40|4658.2|4652.2|4656.5|4650.5|4658.5|4652.5|4656|4650|30
1736868050000|2025-01-14 15:20:50|4656.1|4650.1|4655.5|4649.5|4656.5|4650.5|4655.3|4649.3|58
1736868060000|2025-01-14 15:21:00|4653.5|4647.5|4653.5|4647.5|4654.1|4648.1|4653.5|4647.5|7
1736868070000|2025-01-14 15:21:10|4653.8|4647.8|4653.1|4647.1|4654.8|4648.8|4652.8|4646.8|17
1736868080000|2025-01-14 15:21:20|4652.8|4646.8|4655.8|4649.8|4655.8|4649.8|4652.8|4646.8|11
1736868090000|2025-01-14 15:21:30|4656.1|4650.1|4656.8|4650.8|4657.8|4651.8|4656.1|4650.1|15
1736868100000|2025-01-14 15:21:40|4656.6|4650.6|4657.6|4651.6|4658.6|4652.6|4656.6|4650.6|28
1736868110000|2025-01-14 15:21:50|4658.1|4652.1|4660|4654|4660|4654|4656.5|4650.5|189
1736868120000|2025-01-14 15:22:00|4659.6|4653.6|4660.8|4654.8|4663.6|4657.6|4658.6|4652.6|86
1736868130000|2025-01-14 15:22:10|4660.3|4654.3|4663.6|4657.6|4663.8|4657.8|4660.3|4654.3|46
1736868140000|2025-01-14 15:22:20|4662.6|4656.6|4665.5|4659.5|4666.3|4660.3|4662.6|4656.6|49
1736868150000|2025-01-14 15:22:30|4666.3|4660.3|4666.6|4660.6|4667.6|4661.6|4665.8|4659.8|88
1736868160000|2025-01-14 15:22:40|4667|4661|4665.5|4659.5|4667|4661|4665.5|4659.5|18
1736868170000|2025-01-14 15:22:50|4665.6|4659.6|4665.5|4659.5|4666.6|4660.6|4664.6|4658.6|23
1736868180000|2025-01-14 15:23:00|4665.1|4659.1|4664.5|4658.5|4666|4660|4664.5|4658.5|101
1736868190000|2025-01-14 15:23:10|4664.6|4658.6|4665.6|4659.6|4666|4660|4664.5|4658.5|11
1736868200000|2025-01-14 15:23:20|4664.9|4658.9|4660.3|4654.3|4664.9|4658.9|4659.5|4653.5|68
1736868210000|2025-01-14 15:23:30|4660.1|4654.1|4655.1|4649.1|4660.6|4654.6|4654.1|4648.1|50
1736868220000|2025-01-14 15:23:40|4655.3|4649.3|4659|4653|4659.6|4653.6|4655.3|4649.3|21
1736868230000|2025-01-14 15:23:50|4659.6|4653.6|4658.6|4652.6|4659.6|4653.6|4657.8|4651.8|18
1736868240000|2025-01-14 15:24:00|4658.8|4652.8|4657.6|4651.6|4659.3|4653.3|4656.5|4650.5|12
1736868250000|2025-01-14 15:24:10|4658.6|4652.6|4655.6|4649.6|4659.6|4653.6|4655.3|4649.3|55
1736868260000|2025-01-14 15:24:20|4656.6|4650.6|4655.3|4649.3|4656.6|4650.6|4653.8|4647.8|53
1736868270000|2025-01-14 15:24:30|4655.1|4649.1|4657.1|4651.1|4657.1|4651.1|4654.6|4648.6|26
1736868280000|2025-01-14 15:24:40|4657|4651|4655.5|4649.5|4657.6|4651.6|4655.5|4649.5|13
1736868290000|2025-01-14 15:24:50|4655.1|4649.1|4657|4651|4657.1|4651.1|4655.1|4649.1|6
1736868300000|2025-01-14 15:25:00|4657.6|4651.6|4659.5|4653.5|4659.5|4653.5|4657.6|4651.6|17
1736868310000|2025-01-14 15:25:10|4659|4653|4657.3|4651.3|4659|4653|4656.5|4650.5|14
1736868320000|2025-01-14 15:25:20|4657.5|4651.5|4653.6|4647.6|4657.5|4651.5|4653.5|4647.5|12
1736868330000|2025-01-14 15:25:30|4652.6|4646.6|4654.1|4648.1|4654.6|4648.6|4652.6|4646.6|95
1736868340000|2025-01-14 15:25:40|4654.3|4648.3|4652.8|4646.8|4654.3|4648.3|4652.8|4646.8|12
1736868350000|2025-01-14 15:25:50|4653.1|4647.1|4649.1|4643.1|4653.1|4647.1|4648.6|4642.6|35
1736868360000|2025-01-14 15:26:00|4649.3|4643.3|4649.1|4643.1|4650.1|4644.1|4648.6|4642.6|9
1736868370000|2025-01-14 15:26:10|4649.5|4643.5|4646.6|4640.6|4650.1|4644.1|4646.1|4640.1|21
1736868380000|2025-01-14 15:26:20|4647.1|4641.1|4648.1|4642.1|4649.5|4643.5|4647.1|4641.1|9
1736868390000|2025-01-14 15:26:30|4647.6|4641.6|4647.6|4641.6|4647.8|4641.8|4646.8|4640.8|29
1736868400000|2025-01-14 15:26:40|4647.8|4641.8|4648.3|4642.3|4648.6|4642.6|4647.6|4641.6|9
1736868410000|2025-01-14 15:26:50|4648.6|4642.6|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|9
1736868420000|2025-01-14 15:27:00|4649.3|4643.3|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|4
1736868430000|2025-01-14 15:27:10|4649.5|4643.5|4654.1|4648.1|4654.1|4648.1|4649.5|4643.5|16
1736868440000|2025-01-14 15:27:20|4654.3|4648.3|4652.8|4646.8|4654.8|4648.8|4652.6|4646.6|31
1736868450000|2025-01-14 15:27:30|4653.6|4647.6|4653.8|4647.8|4654.8|4648.8|4653.5|4647.5|24
1736868460000|2025-01-14 15:27:40|4653.9|4647.9|4652.1|4646.1|4654.6|4648.6|4652.1|4646.1|14
1736868470000|2025-01-14 15:27:50|4652.3|4646.3|4652.8|4646.8|4652.8|4646.8|4651.8|4645.8|15
1736868480000|2025-01-14 15:28:00|4653.5|4647.5|4654.8|4648.8|4654.8|4648.8|4653.5|4647.5|27
1736868490000|2025-01-14 15:28:10|4654.4|4648.4|4655.8|4649.8|4656.3|4650.3|4654.1|4648.1|18
1736868500000|2025-01-14 15:28:20|4655.6|4649.6|4654.6|4648.6|4656.6|4650.6|4654.6|4648.6|21
1736868510000|2025-01-14 15:28:30|4654.8|4648.8|4658.6|4652.6|4658.6|4652.6|4654.6|4648.6|31
1736868520000|2025-01-14 15:28:40|4658.8|4652.8|4658.6|4652.6|4659.5|4653.5|4658.5|4652.5|7
1736868530000|2025-01-14 15:28:50|4658.8|4652.8|4662.6|4656.6|4662.8|4656.8|4658.5|4652.5|58
1736868540000|2025-01-14 15:29:00|4662.1|4656.1|4662.8|4656.8|4664.6|4658.6|4662.1|4656.1|110
1736868550000|2025-01-14 15:29:10|4662.3|4656.3|4662.8|4656.8|4662.8|4656.8|4661.8|4655.8|20
1736868560000|2025-01-14 15:29:20|4662.6|4656.6|4663.6|4657.6|4663.8|4657.8|4661.1|4655.1|16
1736868570000|2025-01-14 15:29:30|4664.1|4658.1|4664.3|4658.3|4664.3|4658.3|4663.6|4657.6|5
1736868580000|2025-01-14 15:29:40|4664.6|4658.6|4664.6|4658.6|4664.8|4658.8|4664.5|4658.5|16
1736868590000|2025-01-14 15:29:50|4663.8|4657.8|4664.6|4658.6|4664.6|4658.6|4663.8|4657.8|12
1736868600000|2025-01-14 15:30:00|4664.5|4658.5|4662.6|4656.6|4665|4659|4661.6|4655.6|70
1736868610000|2025-01-14 15:30:10|4662.5|4656.5|4660.6|4654.6|4663.3|4657.3|4660.6|4654.6|28
1736868620000|2025-01-14 15:30:20|4660.5|4654.5|4660.6|4654.6|4662.6|4656.6|4660.5|4654.5|39
1736868630000|2025-01-14 15:30:30|4660.8|4654.8|4659.6|4653.6|4661.8|4655.8|4659.6|4653.6|25
1736868640000|2025-01-14 15:30:40|4659.8|4653.8|4662.6|4656.6|4662.6|4656.6|4657.8|4651.8|35
1736868650000|2025-01-14 15:30:50|4662.5|4656.5|4660.1|4654.1|4662.5|4656.5|4658.6|4652.6|80
1736868660000|2025-01-14 15:31:00|4660|4654|4658|4652|4660.1|4654.1|4658|4652|18
1736868670000|2025-01-14 15:31:10|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4655.6|4649.6|25
1736868680000|2025-01-14 15:31:20|4657.5|4651.5|4655.6|4649.6|4657.5|4651.5|4655.6|4649.6|13
1736868690000|2025-01-14 15:31:30|4656.6|4650.6|4657.5|4651.5|4657.5|4651.5|4656.6|4650.6|9
1736868700000|2025-01-14 15:31:40|4657|4651|4656.6|4650.6|4657|4651|4655.8|4649.8|19
1736868710000|2025-01-14 15:31:50|4657.5|4651.5|4657.1|4651.1|4657.5|4651.5|4656.5|4650.5|15
1736868720000|2025-01-14 15:32:00|4657|4651|4656.6|4650.6|4657|4651|4655.5|4649.5|9
1736868730000|2025-01-14 15:32:10|4656.5|4650.5|4651.6|4645.6|4656.5|4650.5|4651.6|4645.6|49
1736868740000|2025-01-14 15:32:20|4652.5|4646.5|4652.5|4646.5|4652.6|4646.6|4651.8|4645.8|28
1736868750000|2025-01-14 15:32:30|4652.6|4646.6|4651.5|4645.5|4652.6|4646.6|4651.5|4645.5|8
1736868760000|2025-01-14 15:32:40|4651.6|4645.6|4650.1|4644.1|4652.6|4646.6|4650.1|4644.1|14
1736868770000|2025-01-14 15:32:50|4650.5|4644.5|4649.6|4643.6|4650.5|4644.5|4649.1|4643.1|21
1736868780000|2025-01-14 15:33:00|4649.5|4643.5|4650.3|4644.3|4650.6|4644.6|4649.1|4643.1|18
1736868790000|2025-01-14 15:33:10|4650.6|4644.6|4651.6|4645.6|4652.1|4646.1|4650.6|4644.6|9
1736868800000|2025-01-14 15:33:20|4650.8|4644.8|4651.5|4645.5|4651.6|4645.6|4649.6|4643.6|34
1736868810000|2025-01-14 15:33:30|4650.8|4644.8|4647.5|4641.5|4651|4645|4647.5|4641.5|40
1736868820000|2025-01-14 15:33:40|4647.1|4641.1|4650.1|4644.1|4650.1|4644.1|4647.1|4641.1|32
1736868830000|2025-01-14 15:33:50|4650.3|4644.3|4650.6|4644.6|4650.8|4644.8|4650.1|4644.1|14
1736868840000|2025-01-14 15:34:00|4650.5|4644.5|4647.1|4641.1|4650.6|4644.6|4647.1|4641.1|34
1736868850000|2025-01-14 15:34:10|4647.5|4641.5|4647.6|4641.6|4648.5|4642.5|4647.1|4641.1|20
1736868860000|2025-01-14 15:34:20|4648|4642|4645.6|4639.6|4648|4642|4645.5|4639.5|57
1736868870000|2025-01-14 15:34:30|4646|4640|4643.3|4637.3|4646.6|4640.6|4643.1|4637.1|24
1736868880000|2025-01-14 15:34:40|4643.1|4637.1|4646|4640|4646|4640|4643.1|4637.1|12
1736868890000|2025-01-14 15:34:50|4646.5|4640.5|4644.5|4638.5|4646.5|4640.5|4644.5|4638.5|23
1736868900000|2025-01-14 15:35:00|4644.6|4638.6|4644.1|4638.1|4644.8|4638.8|4644.1|4638.1|24
1736868910000|2025-01-14 15:35:10|4644.3|4638.3|4643.8|4637.8|4644.8|4638.8|4643.3|4637.3|46
1736868920000|2025-01-14 15:35:20|4643.1|4637.1|4640.8|4634.8|4643.1|4637.1|4640.8|4634.8|33
1736868930000|2025-01-14 15:35:30|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4637.8|4631.8|31
1736868940000|2025-01-14 15:35:40|4640.8|4634.8|4639.8|4633.8|4640.8|4634.8|4639.3|4633.3|13
1736868950000|2025-01-14 15:35:50|4640.1|4634.1|4640.6|4634.6|4640.8|4634.8|4639.8|4633.8|8
1736868960000|2025-01-14 15:36:00|4640.8|4634.8|4642.6|4636.6|4642.8|4636.8|4640.8|4634.8|11
1736868970000|2025-01-14 15:36:10|4642.5|4636.5|4644.6|4638.6|4644.6|4638.6|4642.5|4636.5|28
1736868980000|2025-01-14 15:36:20|4643.8|4637.8|4644.6|4638.6|4645.1|4639.1|4643.8|4637.8|36
1736868990000|2025-01-14 15:36:30|4644.8|4638.8|4643.8|4637.8|4644.8|4638.8|4643.8|4637.8|29
1736869000000|2025-01-14 15:36:40|4643.6|4637.6|4643.1|4637.1|4644.8|4638.8|4643.1|4637.1|53
1736869010000|2025-01-14 15:36:50|4643.3|4637.3|4641.8|4635.8|4646.6|4640.6|4641.8|4635.8|118
1736869020000|2025-01-14 15:37:00|4642.1|4636.1|4641.1|4635.1|4642.6|4636.6|4640.1|4634.1|22
1736869030000|2025-01-14 15:37:10|4640.6|4634.6|4639.6|4633.6|4641|4635|4639.5|4633.5|9
1736869040000|2025-01-14 15:37:20|4640.3|4634.3|4642.6|4636.6|4642.6|4636.6|4640.3|4634.3|13
1736869050000|2025-01-14 15:37:30|4642.5|4636.5|4640.5|4634.5|4642.5|4636.5|4640.5|4634.5|9
1736869060000|2025-01-14 15:37:40|4640.1|4634.1|4644|4638|4644|4638|4640.1|4634.1|3
1736869070000|2025-01-14 15:37:50|4644.5|4638.5|4644.5|4638.5|4645|4639|4644.5|4638.5|4
1736869080000|2025-01-14 15:38:00|4645|4639|4648|4642|4648|4642|4645|4639|80
1736869090000|2025-01-14 15:38:10|4648.1|4642.1|4649|4643|4649.6|4643.6|4648|4642|24
1736869100000|2025-01-14 15:38:20|4648.6|4642.6|4648|4642|4649|4643|4648|4642|5
1736869110000|2025-01-14 15:38:30|4648.3|4642.3|4648|4642|4649|4643|4647.5|4641.5|15
1736869120000|2025-01-14 15:38:40|4647.6|4641.6|4647.6|4641.6|4648.1|4642.1|4647.5|4641.5|6
1736869130000|2025-01-14 15:38:50|4647.5|4641.5|4648|4642|4648.1|4642.1|4647.5|4641.5|4
1736869140000|2025-01-14 15:39:00|4648.1|4642.1|4649.5|4643.5|4649.6|4643.6|4648.1|4642.1|14
1736869150000|2025-01-14 15:39:10|4649|4643|4648|4642|4649|4643|4647.6|4641.6|20
1736869160000|2025-01-14 15:39:20|4648.5|4642.5|4649.5|4643.5|4649.5|4643.5|4648.5|4642.5|8
1736869170000|2025-01-14 15:39:30|4649.3|4643.3|4649.5|4643.5|4649.8|4643.8|4648.5|4642.5|13
1736869180000|2025-01-14 15:39:40|4649|4643|4648|4642|4649|4643|4647.6|4641.6|9
1736869190000|2025-01-14 15:39:50|4647.8|4641.8|4651.5|4645.5|4651.5|4645.5|4647.6|4641.6|49
1736869200000|2025-01-14 15:40:00|4650.8|4644.8|4651.5|4645.5|4651.5|4645.5|4650.8|4644.8|20
1736869210000|2025-01-14 15:40:10|4648.5|4642.5|4649|4643|4649|4643|4648.5|4642.5|24
1736869220000|2025-01-14 15:40:20|4648.6|4642.6|4645.6|4639.6|4650.6|4644.6|4645|4639|58
1736869230000|2025-01-14 15:40:30|4645.5|4639.5|4646|4640|4647|4641|4645.5|4639.5|13
1736869240000|2025-01-14 15:40:40|4645.6|4639.6|4645.6|4639.6|4646.3|4640.3|4645.6|4639.6|2
1736869250000|2025-01-14 15:40:50|4645.5|4639.5|4643.6|4637.6|4645.5|4639.5|4643.5|4637.5|7
1736869260000|2025-01-14 15:41:00|4643.5|4637.5|4646.6|4640.6|4647.5|4641.5|4643.5|4637.5|17
1736869270000|2025-01-14 15:41:10|4647|4641|4645.6|4639.6|4647.5|4641.5|4645.5|4639.5|10
1736869280000|2025-01-14 15:41:20|4646|4640|4646.3|4640.3|4646.5|4640.5|4645.6|4639.6|11
1736869290000|2025-01-14 15:41:30|4646.1|4640.1|4646.5|4640.5|4646.6|4640.6|4645.5|4639.5|5
1736869300000|2025-01-14 15:41:40|4646.6|4640.6|4644.6|4638.6|4646.6|4640.6|4644.6|4638.6|13
1736869310000|2025-01-14 15:41:50|4644.5|4638.5|4642.3|4636.3|4644.5|4638.5|4641.8|4635.8|17
1736869320000|2025-01-14 15:42:00|4642.5|4636.5|4638.8|4632.8|4642.6|4636.6|4638.8|4632.8|14
1736869330000|2025-01-14 15:42:10|4638.6|4632.6|4639.6|4633.6|4639.6|4633.6|4638.6|4632.6|15
1736869340000|2025-01-14 15:42:20|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4640.1|4634.1|11
1736869350000|2025-01-14 15:42:30|4639.8|4633.8|4639.5|4633.5|4639.8|4633.8|4639.5|4633.5|32
1736869360000|2025-01-14 15:42:40|4638.8|4632.8|4639.5|4633.5|4639.5|4633.5|4638.5|4632.5|11
1736869370000|2025-01-14 15:42:50|4639.6|4633.6|4639.6|4633.6|4639.8|4633.8|4639.1|4633.1|95
1736869380000|2025-01-14 15:43:00|4639.5|4633.5|4643.1|4637.1|4643.1|4637.1|4639.5|4633.5|47
1736869390000|2025-01-14 15:43:10|4647|4641|4645.6|4639.6|4648.1|4642.1|4645.6|4639.6|39
1736869400000|2025-01-14 15:43:20|4646|4640|4645.6|4639.6|4646.1|4640.1|4644.8|4638.8|7
1736869410000|2025-01-14 15:43:30|4646|4640|4647.5|4641.5|4647.6|4641.6|4646|4640|1
1736869420000|2025-01-14 15:43:40|4647.6|4641.6|4648|4642|4648.1|4642.1|4647.5|4641.5|9
1736869430000|2025-01-14 15:43:50|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647|4641|12
1736869440000|2025-01-14 15:44:00|4647.1|4641.1|4648.6|4642.6|4648.8|4642.8|4646.6|4640.6|22
1736869450000|2025-01-14 15:44:10|4648.8|4642.8|4650.6|4644.6|4650.6|4644.6|4648.5|4642.5|55
1736869460000|2025-01-14 15:44:20|4649.8|4643.8|4648.5|4642.5|4649.8|4643.8|4648.5|4642.5|15
1736869470000|2025-01-14 15:44:30|4648.6|4642.6|4650.5|4644.5|4651.5|4645.5|4648.5|4642.5|15
1736869480000|2025-01-14 15:44:40|4649.8|4643.8|4651.1|4645.1|4651.1|4645.1|4649.8|4643.8|9
1736869490000|2025-01-14 15:44:50|4651.5|4645.5|4651.1|4645.1|4651.5|4645.5|4650.6|4644.6|21
1736869500000|2025-01-14 15:45:00|4651|4645|4654|4648|4654.6|4648.6|4650.6|4644.6|26
1736869510000|2025-01-14 15:45:10|4654.1|4648.1|4653.6|4647.6|4657.1|4651.1|4653.5|4647.5|99
1736869520000|2025-01-14 15:45:20|4653.5|4647.5|4652.3|4646.3|4653.5|4647.5|4652.1|4646.1|30
1736869530000|2025-01-14 15:45:30|4652.1|4646.1|4651.1|4645.1|4652.3|4646.3|4650.3|4644.3|23
1736869540000|2025-01-14 15:45:40|4651.5|4645.5|4651.6|4645.6|4652.5|4646.5|4651.5|4645.5|13
1736869550000|2025-01-14 15:45:50|4651.5|4645.5|4655.6|4649.6|4656|4650|4651.5|4645.5|29
1736869560000|2025-01-14 15:46:00|4654.6|4648.6|4653.6|4647.6|4654.6|4648.6|4653.6|4647.6|8
1736869570000|2025-01-14 15:46:10|4652.6|4646.6|4653.6|4647.6|4653.6|4647.6|4652.6|4646.6|40
1736869580000|2025-01-14 15:46:20|4653.1|4647.1|4653.3|4647.3|4653.6|4647.6|4653.1|4647.1|9
1736869590000|2025-01-14 15:46:30|4653.1|4647.1|4652.6|4646.6|4653.1|4647.1|4652.6|4646.6|41
1736869600000|2025-01-14 15:46:40|4652.5|4646.5|4653.1|4647.1|4653.1|4647.1|4652.5|4646.5|38
1736869610000|2025-01-14 15:46:50|4653.6|4647.6|4653.3|4647.3|4654.1|4648.1|4653.1|4647.1|8
1736869620000|2025-01-14 15:47:00|4653.1|4647.1|4652.5|4646.5|4653.3|4647.3|4652.5|4646.5|2
1736869630000|2025-01-14 15:47:10|4652.6|4646.6|4652.6|4646.6|4653.6|4647.6|4652.6|4646.6|37
1736869640000|2025-01-14 15:47:20|4653.6|4647.6|4654.6|4648.6|4654.6|4648.6|4653.6|4647.6|35
1736869650000|2025-01-14 15:47:30|4654.5|4648.5|4654|4648|4654.5|4648.5|4653.5|4647.5|11
1736869660000|2025-01-14 15:47:40|4654.5|4648.5|4650.8|4644.8|4654.5|4648.5|4649.6|4643.6|106
1736869670000|2025-01-14 15:47:50|4651.6|4645.6|4653.6|4647.6|4653.6|4647.6|4650.8|4644.8|74
1736869680000|2025-01-14 15:48:00|4653.5|4647.5|4654.6|4648.6|4654.6|4648.6|4651.6|4645.6|25
1736869690000|2025-01-14 15:48:10|4655.6|4649.6|4653.6|4647.6|4656|4650|4653.6|4647.6|17
1736869700000|2025-01-14 15:48:20|4653.5|4647.5|4652.1|4646.1|4653.6|4647.6|4651.8|4645.8|16
1736869710000|2025-01-14 15:48:30|4652.5|4646.5|4655.6|4649.6|4655.6|4649.6|4652.5|4646.5|10
1736869720000|2025-01-14 15:48:40|4655.5|4649.5|4656|4650|4656|4650|4655.5|4649.5|9
1736869730000|2025-01-14 15:48:50|4656.5|4650.5|4656.6|4650.6|4656.6|4650.6|4656.5|4650.5|8
1736869740000|2025-01-14 15:49:00|4656.5|4650.5|4656.6|4650.6|4656.6|4650.6|4656.1|4650.1|10
1736869750000|2025-01-14 15:49:10|4655.9|4649.9|4656.6|4650.6|4656.6|4650.6|4655.6|4649.6|36
1736869760000|2025-01-14 15:49:20|4656.5|4650.5|4655|4649|4656.5|4650.5|4654.5|4648.5|21
1736869770000|2025-01-14 15:49:30|4655.1|4649.1|4655|4649|4655.6|4649.6|4654.6|4648.6|9
1736869780000|2025-01-14 15:49:40|4654.6|4648.6|4656.1|4650.1|4656.1|4650.1|4654.1|4648.1|7
1736869790000|2025-01-14 15:49:50|4656.6|4650.6|4656.5|4650.5|4656.6|4650.6|4656.1|4650.1|2
1736869800000|2025-01-14 15:50:00|4656.6|4650.6|4656.6|4650.6|4656.8|4650.8|4656.1|4650.1|16
1736869810000|2025-01-14 15:50:10|4656.9|4650.9|4658.6|4652.6|4658.8|4652.8|4656.9|4650.9|15
1736869820000|2025-01-14 15:50:20|4658.8|4652.8|4659.1|4653.1|4660.3|4654.3|4658.6|4652.6|29
1736869830000|2025-01-14 15:50:30|4659|4653|4659.5|4653.5|4659.5|4653.5|4658.6|4652.6|8
1736869840000|2025-01-14 15:50:40|4659.6|4653.6|4660.6|4654.6|4660.6|4654.6|4659.5|4653.5|27
1736869850000|2025-01-14 15:50:50|4661.1|4655.1|4662.6|4656.6|4662.6|4656.6|4661.1|4655.1|19
1736869860000|2025-01-14 15:51:00|4661.8|4655.8|4661.6|4655.6|4662|4656|4661.5|4655.5|10
1736869870000|2025-01-14 15:51:10|4659.8|4653.8|4658.9|4652.9|4660.9|4654.9|4658.9|4652.9|29
1736869880000|2025-01-14 15:51:20|4659.3|4653.3|4658.9|4652.9|4659.3|4653.3|4656.3|4650.3|15
1736869890000|2025-01-14 15:51:30|4659.3|4653.3|4660.9|4654.9|4661.8|4655.8|4658.8|4652.8|43
1736869900000|2025-01-14 15:51:40|4660.8|4654.8|4660.3|4654.3|4660.9|4654.9|4658.9|4652.9|32
1736869910000|2025-01-14 15:51:50|4659.9|4653.9|4657.8|4651.8|4660.3|4654.3|4657.8|4651.8|7
1736869920000|2025-01-14 15:52:00|4657.3|4651.3|4656.8|4650.8|4658.9|4652.9|4656.1|4650.1|42
1736869930000|2025-01-14 15:52:10|4656.9|4650.9|4659.3|4653.3|4659.4|4653.4|4656.3|4650.3|13
1736869940000|2025-01-14 15:52:20|4658.9|4652.9|4660.3|4654.3|4660.3|4654.3|4658.9|4652.9|15
1736869950000|2025-01-14 15:52:30|4659.9|4653.9|4660.3|4654.3|4661.3|4655.3|4658.3|4652.3|24
1736869960000|2025-01-14 15:52:40|4660.4|4654.4|4660.8|4654.8|4660.8|4654.8|4659.8|4653.8|25
1736869970000|2025-01-14 15:52:50|4661.1|4655.1|4660.8|4654.8|4661.3|4655.3|4660.8|4654.8|9
1736869980000|2025-01-14 15:53:00|4660.3|4654.3|4660.8|4654.8|4661.8|4655.8|4659.9|4653.9|12
1736869990000|2025-01-14 15:53:10|4660.3|4654.3|4661.3|4655.3|4661.3|4655.3|4660.3|4654.3|7
1736870000000|2025-01-14 15:53:20|4661.8|4655.8|4661.3|4655.3|4661.8|4655.8|4660.8|4654.8|14
1736870010000|2025-01-14 15:53:30|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4659.8|4653.8|17
1736870020000|2025-01-14 15:53:40|4661.4|4655.4|4659.6|4653.6|4661.8|4655.8|4659.6|4653.6|31
1736870030000|2025-01-14 15:53:50|4659.8|4653.8|4660.3|4654.3|4660.8|4654.8|4659.3|4653.3|9
1736870040000|2025-01-14 15:54:00|4659.8|4653.8|4657.8|4651.8|4659.9|4653.9|4657.8|4651.8|27
1736870050000|2025-01-14 15:54:10|4657.9|4651.9|4657.1|4651.1|4657.9|4651.9|4656.9|4650.9|9
1736870060000|2025-01-14 15:54:20|4656.9|4650.9|4658.8|4652.8|4659.3|4653.3|4656.8|4650.8|12
1736870070000|2025-01-14 15:54:30|4658.6|4652.6|4659.8|4653.8|4659.8|4653.8|4658.3|4652.3|5
1736870080000|2025-01-14 15:54:40|4658.8|4652.8|4659.8|4653.8|4659.8|4653.8|4658.8|4652.8|9
1736870090000|2025-01-14 15:54:50|4660.4|4654.4|4658.8|4652.8|4660.4|4654.4|4658.8|4652.8|23
1736870100000|2025-01-14 15:55:00|4658.3|4652.3|4658.9|4652.9|4658.9|4652.9|4657.8|4651.8|7
1736870110000|2025-01-14 15:55:10|4659.3|4653.3|4654.8|4648.8|4659.8|4653.8|4654.8|4648.8|41
1736870120000|2025-01-14 15:55:20|4654.3|4648.3|4653.9|4647.9|4654.8|4648.8|4653.8|4647.8|17
1736870130000|2025-01-14 15:55:30|4654.3|4648.3|4654.9|4648.9|4654.9|4648.9|4654.3|4648.3|6
1736870140000|2025-01-14 15:55:40|4654.8|4648.8|4653.9|4647.9|4654.8|4648.8|4653.9|4647.9|25
1736870150000|2025-01-14 15:55:50|4652.9|4646.9|4652.8|4646.8|4652.9|4646.9|4652.4|4646.4|10
1736870160000|2025-01-14 15:56:00|4652.9|4646.9|4654.8|4648.8|4654.9|4648.9|4652.9|4646.9|6
1736870170000|2025-01-14 15:56:10|4654.9|4648.9|4659.9|4653.9|4659.9|4653.9|4654.9|4648.9|22
1736870180000|2025-01-14 15:56:20|4659.8|4653.8|4658.4|4652.4|4659.8|4653.8|4657.9|4651.9|29
1736870190000|2025-01-14 15:56:30|4658.8|4652.8|4658.9|4652.9|4658.9|4652.9|4658.8|4652.8|11
1736870200000|2025-01-14 15:56:40|4658.8|4652.8|4657.8|4651.8|4658.8|4652.8|4657.8|4651.8|14
1736870210000|2025-01-14 15:56:50|4657.9|4651.9|4657.8|4651.8|4657.9|4651.9|4657.3|4651.3|7
1736870220000|2025-01-14 15:57:00|4657.9|4651.9|4658.3|4652.3|4658.8|4652.8|4657.8|4651.8|10
1736870230000|2025-01-14 15:57:10|4658.8|4652.8|4661.8|4655.8|4663.9|4657.9|4658.8|4652.8|79
1736870240000|2025-01-14 15:57:20|4660.8|4654.8|4662.9|4656.9|4662.9|4656.9|4660.8|4654.8|13
1736870250000|2025-01-14 15:57:30|4663.9|4657.9|4662.9|4656.9|4663.9|4657.9|4662.8|4656.8|19
1736870260000|2025-01-14 15:57:40|4663.6|4657.6|4661.9|4655.9|4664.3|4658.3|4661.9|4655.9|33
1736870270000|2025-01-14 15:57:50|4661.1|4655.1|4662.9|4656.9|4663.3|4657.3|4661.1|4655.1|17
1736870280000|2025-01-14 15:58:00|4662.8|4656.8|4661.8|4655.8|4662.9|4656.9|4661.8|4655.8|6
1736870290000|2025-01-14 15:58:10|4661.9|4655.9|4658.8|4652.8|4661.9|4655.9|4658.8|4652.8|24
1736870300000|2025-01-14 15:58:20|4658.9|4652.9|4660.8|4654.8|4661.9|4655.9|4658.9|4652.9|33
1736870310000|2025-01-14 15:58:30|4660.3|4654.3|4661.9|4655.9|4662.8|4656.8|4660.3|4654.3|13
1736870320000|2025-01-14 15:58:40|4662.3|4656.3|4664.8|4658.8|4664.8|4658.8|4662.3|4656.3|46
1736870330000|2025-01-14 15:58:50|4664.4|4658.4|4664.3|4658.3|4664.9|4658.9|4664.3|4658.3|6
1736870340000|2025-01-14 15:59:00|4663.9|4657.9|4664.3|4658.3|4664.8|4658.8|4663.8|4657.8|10
1736870350000|2025-01-14 15:59:10|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.4|4658.4|3
1736870360000|2025-01-14 15:59:20|4664.9|4658.9|4664.8|4658.8|4665.3|4659.3|4664.8|4658.8|8
1736870370000|2025-01-14 15:59:30|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4663.9|4657.9|8
1736870380000|2025-01-14 15:59:40|4664.8|4658.8|4664.8|4658.8|4664.9|4658.9|4664.8|4658.8|8
1736870390000|2025-01-14 15:59:50|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.8|4658.8|10
1736870400000|2025-01-14 16:00:00|4665.1|4659.1|4662.4|4656.4|4665.4|4659.4|4661.3|4655.3|61
1736870410000|2025-01-14 16:00:10|4662.3|4656.3|4661.9|4655.9|4662.3|4656.3|4660.9|4654.9|15
1736870420000|2025-01-14 16:00:20|4661.8|4655.8|4659.9|4653.9|4661.8|4655.8|4659.8|4653.8|19
1736870430000|2025-01-14 16:00:30|4660.2|4654.2|4660.9|4654.9|4660.9|4654.9|4660.2|4654.2|6
1736870440000|2025-01-14 16:00:40|4660.8|4654.8|4659.9|4653.9|4660.9|4654.9|4659.9|4653.9|13
1736870450000|2025-01-14 16:00:50|4660.3|4654.3|4661.9|4655.9|4661.9|4655.9|4660.3|4654.3|5
1736870460000|2025-01-14 16:01:00|4662.9|4656.9|4663.3|4657.3|4664.3|4658.3|4662.9|4656.9|24
1736870470000|2025-01-14 16:01:10|4663.4|4657.4|4662.8|4656.8|4663.8|4657.8|4661.8|4655.8|10
1736870480000|2025-01-14 16:01:20|4662.9|4656.9|4661.9|4655.9|4662.9|4656.9|4660.9|4654.9|18
1736870490000|2025-01-14 16:01:30|4662.9|4656.9|4662.3|4656.3|4662.9|4656.9|4661.9|4655.9|27
1736870500000|2025-01-14 16:01:40|4661.9|4655.9|4662.8|4656.8|4662.9|4656.9|4661.9|4655.9|5
1736870510000|2025-01-14 16:01:50|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.3|4656.3|22
1736870520000|2025-01-14 16:02:00|4662.8|4656.8|4662.8|4656.8|4662.9|4656.9|4662.8|4656.8|8
1736870530000|2025-01-14 16:02:10|4661.9|4655.9|4662.8|4656.8|4662.8|4656.8|4661.8|4655.8|25
1736870540000|2025-01-14 16:02:20|4662.9|4656.9|4662.3|4656.3|4662.9|4656.9|4661.8|4655.8|18
1736870550000|2025-01-14 16:02:30|4662.4|4656.4|4661.9|4655.9|4662.8|4656.8|4661.8|4655.8|6
1736870560000|2025-01-14 16:02:40|4660.9|4654.9|4660.8|4654.8|4660.9|4654.9|4660.8|4654.8|17
1736870570000|2025-01-14 16:02:50|4659.9|4653.9|4657.9|4651.9|4660.3|4654.3|4657.9|4651.9|22
1736870580000|2025-01-14 16:03:00|4657.8|4651.8|4658.8|4652.8|4659.3|4653.3|4657.8|4651.8|6
1736870590000|2025-01-14 16:03:10|4658.1|4652.1|4657.8|4651.8|4658.1|4652.1|4656.8|4650.8|26
1736870600000|2025-01-14 16:03:20|4656.9|4650.9|4658.9|4652.9|4658.9|4652.9|4654.3|4648.3|52
1736870610000|2025-01-14 16:03:30|4659.3|4653.3|4660.9|4654.9|4660.9|4654.9|4659.3|4653.3|6
1736870620000|2025-01-14 16:03:40|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|5
1736870630000|2025-01-14 16:03:50|4661.9|4655.9|4660.8|4654.8|4661.9|4655.9|4660.8|4654.8|20
1736870640000|2025-01-14 16:04:00|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4659.9|4653.9|20
1736870650000|2025-01-14 16:04:10|4660.8|4654.8|4658.9|4652.9|4660.8|4654.8|4658.8|4652.8|6
1736870660000|2025-01-14 16:04:20|4659.9|4653.9|4660.6|4654.6|4660.9|4654.9|4658.9|4652.9|14
1736870670000|2025-01-14 16:04:30|4660.8|4654.8|4662.9|4656.9|4662.9|4656.9|4660.8|4654.8|8
1736870680000|2025-01-14 16:04:40|4662.3|4656.3|4664.3|4658.3|4664.3|4658.3|4662.3|4656.3|5
1736870690000|2025-01-14 16:04:50|4664.4|4658.4|4664.8|4658.8|4664.9|4658.9|4664.4|4658.4|13
1736870700000|2025-01-14 16:05:00|4663.9|4657.9|4663.3|4657.3|4663.9|4657.9|4662.3|4656.3|46
1736870710000|2025-01-14 16:05:10|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4661.8|4655.8|16
1736870720000|2025-01-14 16:05:20|4664.9|4658.9|4663.9|4657.9|4664.9|4658.9|4663.9|4657.9|33
1736870730000|2025-01-14 16:05:30|4663.8|4657.8|4668.4|4662.4|4668.4|4662.4|4663.8|4657.8|36
1736870740000|2025-01-14 16:05:40|4668.3|4662.3|4668.4|4662.4|4668.4|4662.4|4668.1|4662.1|5
1736870750000|2025-01-14 16:05:50|4668.8|4662.8|4667.8|4661.8|4670.3|4664.3|4667.8|4661.8|38
1736870760000|2025-01-14 16:06:00|4667.9|4661.9|4664.9|4658.9|4667.9|4661.9|4664.8|4658.8|45
1736870770000|2025-01-14 16:06:10|4666.8|4660.8|4664.9|4658.9|4666.9|4660.9|4664.8|4658.8|18
1736870780000|2025-01-14 16:06:20|4665.3|4659.3|4663.9|4657.9|4665.4|4659.4|4662.8|4656.8|23
1736870790000|2025-01-14 16:06:30|4663.8|4657.8|4663.9|4657.9|4663.9|4657.9|4662.8|4656.8|9
1736870800000|2025-01-14 16:06:40|4664.3|4658.3|4664.2|4658.2|4664.4|4658.4|4663.8|4657.8|17
1736870810000|2025-01-14 16:06:50|4664.3|4658.3|4663.9|4657.9|4664.8|4658.8|4663.8|4657.8|4
1736870820000|2025-01-14 16:07:00|4664.3|4658.3|4661.9|4655.9|4664.3|4658.3|4661.9|4655.9|36
1736870830000|2025-01-14 16:07:10|4661.2|4655.2|4660.1|4654.1|4661.2|4655.2|4658.9|4652.9|29
1736870840000|2025-01-14 16:07:20|4659.9|4653.9|4660.9|4654.9|4660.9|4654.9|4659.8|4653.8|12
1736870850000|2025-01-14 16:07:30|4660.2|4654.2|4660.9|4654.9|4660.9|4654.9|4660.1|4654.1|35
1736870860000|2025-01-14 16:07:40|4660.6|4654.6|4661.9|4655.9|4661.9|4655.9|4660.4|4654.4|13
1736870870000|2025-01-14 16:07:50|4661.8|4655.8|4660.3|4654.3|4661.9|4655.9|4658.9|4652.9|63
1736870880000|2025-01-14 16:08:00|4659.9|4653.9|4661.9|4655.9|4661.9|4655.9|4659.9|4653.9|18
1736870890000|2025-01-14 16:08:10|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|14
1736870900000|2025-01-14 16:08:20|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|9
1736870910000|2025-01-14 16:08:30|4660.1|4654.1|4661.9|4655.9|4662.4|4656.4|4660.1|4654.1|6
1736870920000|2025-01-14 16:08:40|4662.3|4656.3|4662.6|4656.6|4662.9|4656.9|4662.3|4656.3|2
1736870930000|2025-01-14 16:08:50|4662.4|4656.4|4661.9|4655.9|4662.4|4656.4|4661.8|4655.8|3
1736870940000|2025-01-14 16:09:00|4661.6|4655.6|4661.1|4655.1|4661.6|4655.6|4660.1|4654.1|25
1736870950000|2025-01-14 16:09:10|4661.6|4655.6|4657.8|4651.8|4662.1|4656.1|4657.8|4651.8|34
1736870960000|2025-01-14 16:09:20|4656.9|4650.9|4652.8|4646.8|4657.8|4651.8|4652.8|4646.8|35
1736870970000|2025-01-14 16:09:30|4654.2|4648.2|4656.6|4650.6|4656.6|4650.6|4654.2|4648.2|11
1736870980000|2025-01-14 16:09:40|4656.4|4650.4|4656.8|4650.8|4656.9|4650.9|4655.9|4649.9|5
1736870990000|2025-01-14 16:09:50|4656.9|4650.9|4655.4|4649.4|4656.9|4650.9|4653.9|4647.9|21
1736871000000|2025-01-14 16:10:00|4655.8|4649.8|4656.9|4650.9|4657.4|4651.4|4655.8|4649.8|6
1736871010000|2025-01-14 16:10:10|4656.8|4650.8|4654.9|4648.9|4656.8|4650.8|4653.9|4647.9|22
1736871020000|2025-01-14 16:10:20|4655.3|4649.3|4655.3|4649.3|4655.9|4649.9|4654.9|4648.9|30
1736871030000|2025-01-14 16:10:30|4654.9|4648.9|4652.9|4646.9|4655.4|4649.4|4652.9|4646.9|14
1736871040000|2025-01-14 16:10:40|4653.6|4647.6|4652.9|4646.9|4653.6|4647.6|4651.8|4645.8|36
1736871050000|2025-01-14 16:10:50|4652.8|4646.8|4650.8|4644.8|4652.8|4646.8|4650.8|4644.8|16
1736871060000|2025-01-14 16:11:00|4650.4|4644.4|4649.3|4643.3|4650.4|4644.4|4648.9|4642.9|13
1736871070000|2025-01-14 16:11:10|4648.9|4642.9|4649.4|4643.4|4649.8|4643.8|4648.9|4642.9|6
1736871080000|2025-01-14 16:11:20|4649.6|4643.6|4646.8|4640.8|4649.9|4643.9|4646.6|4640.6|44
1736871090000|2025-01-14 16:11:30|4646.9|4640.9|4646.1|4640.1|4647.1|4641.1|4646.1|4640.1|35
1736871100000|2025-01-14 16:11:40|4645.6|4639.6|4646.4|4640.4|4646.4|4640.4|4645.6|4639.6|16
1736871110000|2025-01-14 16:11:50|4645.4|4639.4|4646.9|4640.9|4647.4|4641.4|4645.4|4639.4|94
1736871120000|2025-01-14 16:12:00|4646.8|4640.8|4647.1|4641.1|4647.1|4641.1|4646.8|4640.8|15
1736871130000|2025-01-14 16:12:10|4648.4|4642.4|4649.4|4643.4|4651.1|4645.1|4648.4|4642.4|47
1736871140000|2025-01-14 16:12:20|4649.8|4643.8|4648.1|4642.1|4650.4|4644.4|4648.1|4642.1|26
1736871150000|2025-01-14 16:12:30|4647.9|4641.9|4645.9|4639.9|4647.9|4641.9|4645.9|4639.9|16
1736871160000|2025-01-14 16:12:40|4646.6|4640.6|4646.4|4640.4|4646.9|4640.9|4645.9|4639.9|5
1736871170000|2025-01-14 16:12:50|4646.3|4640.3|4647.9|4641.9|4647.9|4641.9|4645.8|4639.8|15
1736871180000|2025-01-14 16:13:00|4646.9|4640.9|4646.8|4640.8|4646.9|4640.9|4645.9|4639.9|18
1736871190000|2025-01-14 16:13:10|4646.4|4640.4|4647.4|4641.4|4647.9|4641.9|4646.4|4640.4|16
1736871200000|2025-01-14 16:13:20|4647.6|4641.6|4647.9|4641.9|4648.1|4642.1|4646.9|4640.9|21
1736871210000|2025-01-14 16:13:30|4647.6|4641.6|4647.4|4641.4|4647.9|4641.9|4646.9|4640.9|9
1736871220000|2025-01-14 16:13:40|4647.3|4641.3|4646.9|4640.9|4648.3|4642.3|4646.8|4640.8|12
1736871230000|2025-01-14 16:13:50|4646.2|4640.2|4647.9|4641.9|4648.1|4642.1|4646.1|4640.1|19
1736871240000|2025-01-14 16:14:00|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.1|4639.1|47
1736871250000|2025-01-14 16:14:10|4645.6|4639.6|4645.9|4639.9|4646.1|4640.1|4645.6|4639.6|22
1736871260000|2025-01-14 16:14:20|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|4
1736871270000|2025-01-14 16:14:30|4645.8|4639.8|4645.6|4639.6|4645.8|4639.8|4645.1|4639.1|9
1736871280000|2025-01-14 16:14:40|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|33
1736871290000|2025-01-14 16:14:50|4646.1|4640.1|4645.1|4639.1|4646.1|4640.1|4645.1|4639.1|40
1736871300000|2025-01-14 16:15:00|4643.5|4637.5|4643.6|4637.6|4643.9|4637.9|4642.1|4636.1|5
1736871310000|2025-01-14 16:15:10|4643.9|4637.9|4646.1|4640.1|4646.1|4640.1|4643.9|4637.9|26
1736871320000|2025-01-14 16:15:20|||||||||16
1736871330000|2025-01-14 16:15:30|4645.9|4639.9|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|2
1736871340000|2025-01-14 16:15:40|4646.1|4640.1|4644.1|4638.1|4646.1|4640.1|4644.1|4638.1|37
1736871350000|2025-01-14 16:15:50|4644.6|4638.6|4644.6|4638.6|4646.1|4640.1|4644.1|4638.1|21
1736871360000|2025-01-14 16:16:00|4644.9|4638.9|4648.8|4642.8|4648.8|4642.8|4644.9|4638.9|313
1736871370000|2025-01-14 16:16:10|4648.1|4642.1|4648.8|4642.8|4648.8|4642.8|4646.8|4640.8|31
1736871380000|2025-01-14 16:16:20|||||||||17
1736871390000|2025-01-14 16:16:30|4648.1|4642.1|4648.3|4642.3|4648.3|4642.3|4647.3|4641.3|12
1736871400000|2025-01-14 16:16:40|4647.8|4641.8|4648.8|4642.8|4648.8|4642.8|4647.8|4641.8|1
1736871410000|2025-01-14 16:16:50|4648.3|4642.3|4648.3|4642.3|4648.4|4642.4|4647.8|4641.8|9
1736871420000|2025-01-14 16:17:00|4647.9|4641.9|4648.8|4642.8|4648.8|4642.8|4647.8|4641.8|15
1736871430000|2025-01-14 16:17:10|4650.9|4644.9|4654.8|4648.8|4654.8|4648.8|4650.8|4644.8|43
1736871440000|2025-01-14 16:17:20|4654.1|4648.1|4650.8|4644.8|4654.1|4648.1|4650.8|4644.8|12
1736871450000|2025-01-14 16:17:30|4650.9|4644.9|4650.8|4644.8|4651.9|4645.9|4650.8|4644.8|18
1736871460000|2025-01-14 16:17:40|4650.9|4644.9|4651.9|4645.9|4651.9|4645.9|4650.9|4644.9|2
1736871470000|2025-01-14 16:17:50|4652.8|4646.8|4651.8|4645.8|4652.8|4646.8|4651.8|4645.8|6
1736871480000|2025-01-14 16:18:00|4650.9|4644.9|4651.9|4645.9|4652.3|4646.3|4650.9|4644.9|12
1736871490000|2025-01-14 16:18:10|4651.8|4645.8|4651.8|4645.8|4651.9|4645.9|4651.8|4645.8|0
1736871500000|2025-01-14 16:18:20|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.3|4644.3|13
1736871510000|2025-01-14 16:18:30|4651.1|4645.1|4651.9|4645.9|4651.9|4645.9|4649.8|4643.8|16
1736871520000|2025-01-14 16:18:40|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.3|4646.3|3
1736871530000|2025-01-14 16:18:50|4651.9|4645.9|4650.9|4644.9|4651.9|4645.9|4650.8|4644.8|7
1736871540000|2025-01-14 16:19:00|4650.8|4644.8|4651.8|4645.8|4651.8|4645.8|4649.9|4643.9|7
1736871550000|2025-01-14 16:19:10|4651.4|4645.4|4649.4|4643.4|4651.9|4645.9|4649.4|4643.4|51
1736871560000|2025-01-14 16:19:20|4650.4|4644.4|4651.3|4645.3|4651.9|4645.9|4650.4|4644.4|2
1736871570000|2025-01-14 16:19:30|4650.9|4644.9|4649.9|4643.9|4650.9|4644.9|4648.8|4642.8|9
1736871580000|2025-01-14 16:19:40|4649.8|4643.8|4649.9|4643.9|4649.9|4643.9|4649.1|4643.1|8
1736871590000|2025-01-14 16:19:50|4649.1|4643.1|4650.4|4644.4|4650.4|4644.4|4648.8|4642.8|4
1736871600000|2025-01-14 16:20:00|4650.6|4644.6|4650.8|4644.8|4651.4|4645.4|4650.4|4644.4|2
1736871610000|2025-01-14 16:20:10|4650.1|4644.1|4649.1|4643.1|4650.4|4644.4|4648.1|4642.1|104
1736871620000|2025-01-14 16:20:20|4648.9|4642.9|4648.4|4642.4|4648.9|4642.9|4647.9|4641.9|17
1736871630000|2025-01-14 16:20:30|4648.6|4642.6|4647.9|4641.9|4648.8|4642.8|4647.8|4641.8|12
1736871640000|2025-01-14 16:20:40|4647.6|4641.6|4648.1|4642.1|4648.1|4642.1|4647.6|4641.6|1
1736871650000|2025-01-14 16:20:50|4647.9|4641.9|4648.4|4642.4|4648.4|4642.4|4647.1|4641.1|26
1736871660000|2025-01-14 16:21:00|4648.9|4642.9|4648.6|4642.6|4648.9|4642.9|4648.6|4642.6|20
1736871670000|2025-01-14 16:21:10|4648.4|4642.4|4647.9|4641.9|4648.6|4642.6|4647.9|4641.9|4
1736871680000|2025-01-14 16:21:20|4648.8|4642.8|4647.1|4641.1|4648.9|4642.9|4646.9|4640.9|18
1736871690000|2025-01-14 16:21:30|4646.9|4640.9|4647.9|4641.9|4648.1|4642.1|4646.9|4640.9|17
1736871700000|2025-01-14 16:21:40|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|4647.9|4641.9|0
1736871710000|2025-01-14 16:21:50|4647.9|4641.9|4647.9|4641.9|4648.1|4642.1|4647.9|4641.9|21
1736871720000|2025-01-14 16:22:00|4648.1|4642.1|4647.9|4641.9|4648.1|4642.1|4647.9|4641.9|3
1736871730000|2025-01-14 16:22:10|4647.8|4641.8|4646.1|4640.1|4647.9|4641.9|4646.1|4640.1|11
1736871740000|2025-01-14 16:22:20|4646.9|4640.9|4645.9|4639.9|4648.1|4642.1|4645.9|4639.9|14
1736871750000|2025-01-14 16:22:30|4644.8|4638.8|4644.9|4638.9|4646.1|4640.1|4643.6|4637.6|42
1736871760000|2025-01-14 16:22:40|4644.8|4638.8|4643.9|4637.9|4644.9|4638.9|4643.9|4637.9|3
1736871770000|2025-01-14 16:22:50|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4643.9|4637.9|2
1736871780000|2025-01-14 16:23:00|4643.9|4637.9|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|41
1736871790000|2025-01-14 16:23:10|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|9
1736871800000|2025-01-14 16:23:20|4644.4|4638.4|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|32
1736871810000|2025-01-14 16:23:30|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.8|4637.8|47
1736871820000|2025-01-14 16:23:40|||||||||11
1736871830000|2025-01-14 16:23:50|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|13
1736871840000|2025-01-14 16:24:00|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|5
1736871850000|2025-01-14 16:24:10|4644.1|4638.1|4642.9|4636.9|4644.1|4638.1|4642.9|4636.9|9
1736871860000|2025-01-14 16:24:20|4642.8|4636.8|4642.9|4636.9|4642.9|4636.9|4642.8|4636.8|2
1736871870000|2025-01-14 16:24:30|4642.8|4636.8|4643.9|4637.9|4643.9|4637.9|4642.8|4636.8|11
1736871880000|2025-01-14 16:24:40|4643.8|4637.8|4643.1|4637.1|4643.9|4637.9|4643.1|4637.1|11
1736871890000|2025-01-14 16:24:50|4642.8|4636.8|4642.4|4636.4|4642.9|4636.9|4642.1|4636.1|8
1736871900000|2025-01-14 16:25:00|4642.9|4636.9|4644.1|4638.1|4644.1|4638.1|4642.9|4636.9|32
1736871910000|2025-01-14 16:25:10|4644.8|4638.8|4647.9|4641.9|4647.9|4641.9|4644.8|4638.8|5
1736871920000|2025-01-14 16:25:20|4648.9|4642.9|4647.3|4641.3|4649.9|4643.9|4646.4|4640.4|24
1736871930000|2025-01-14 16:25:30|4646.9|4640.9|4650.9|4644.9|4650.9|4644.9|4646.9|4640.9|37
1736871940000|2025-01-14 16:25:40|4651.9|4645.9|4651.8|4645.8|4652.1|4646.1|4650.8|4644.8|98
1736871950000|2025-01-14 16:25:50|4651.9|4645.9|4650.9|4644.9|4652.8|4646.8|4650.8|4644.8|6
1736871960000|2025-01-14 16:26:00|4650.8|4644.8|4649.8|4643.8|4650.9|4644.9|4649.8|4643.8|2
1736871970000|2025-01-14 16:26:10|4649.9|4643.9|4648.4|4642.4|4650.9|4644.9|4648.4|4642.4|23
1736871980000|2025-01-14 16:26:20|4648.6|4642.6|4646.4|4640.4|4649.8|4643.8|4645.3|4639.3|20
1736871990000|2025-01-14 16:26:30|4646.1|4640.1|4645.9|4639.9|4646.4|4640.4|4645.4|4639.4|10
1736872000000|2025-01-14 16:26:40|4645.8|4639.8|4643.1|4637.1|4645.9|4639.9|4642.1|4636.1|14
1736872010000|2025-01-14 16:26:50|4642.9|4636.9|4642.9|4636.9|4643.1|4637.1|4642.9|4636.9|8
1736872020000|2025-01-14 16:27:00|4643.1|4637.1|4642.9|4636.9|4643.1|4637.1|4641.8|4635.8|21
1736872030000|2025-01-14 16:27:10|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4642.9|4636.9|15
1736872040000|2025-01-14 16:27:20|4642.9|4636.9|4643.1|4637.1|4643.1|4637.1|4642.9|4636.9|4
1736872050000|2025-01-14 16:27:30|4642.9|4636.9|4643.1|4637.1|4643.1|4637.1|4642.9|4636.9|46
1736872060000|2025-01-14 16:27:40|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.8|4636.8|4
1736872070000|2025-01-14 16:27:50|4643.1|4637.1|4646.9|4640.9|4647.4|4641.4|4643.1|4637.1|60
1736872080000|2025-01-14 16:28:00|4647.9|4641.9|4647.9|4641.9|4648.9|4642.9|4647.9|4641.9|11
1736872090000|2025-01-14 16:28:10|4647.1|4641.1|4647.8|4641.8|4647.9|4641.9|4647.1|4641.1|12
1736872100000|2025-01-14 16:28:20|4647.4|4641.4|4648.4|4642.4|4648.9|4642.9|4647.4|4641.4|19
1736872110000|2025-01-14 16:28:30|4647.9|4641.9|4647.1|4641.1|4648.1|4642.1|4646.1|4640.1|15
1736872120000|2025-01-14 16:28:40|4647.4|4641.4|4648.9|4642.9|4648.9|4642.9|4647.1|4641.1|2
1736872130000|2025-01-14 16:28:50|4649.4|4643.4|4648.1|4642.1|4650.3|4644.3|4648.1|4642.1|43
1736872140000|2025-01-14 16:29:00|4648.4|4642.4|4650.4|4644.4|4650.6|4644.6|4648.4|4642.4|8
1736872150000|2025-01-14 16:29:10|4650.3|4644.3|4650.4|4644.4|4650.8|4644.8|4650.3|4644.3|3
1736872160000|2025-01-14 16:29:20|4649.1|4643.1|4649.1|4643.1|4649.4|4643.4|4649.1|4643.1|34
1736872170000|2025-01-14 16:29:30|4648.9|4642.9|4648.1|4642.1|4648.9|4642.9|4648.1|4642.1|9
1736872180000|2025-01-14 16:29:40|4648.6|4642.6|4646.9|4640.9|4648.6|4642.6|4646.9|4640.9|18
1736872190000|2025-01-14 16:29:50|4647.1|4641.1|4646.9|4640.9|4647.1|4641.1|4646.6|4640.6|6
1736872200000|2025-01-14 16:30:00|4645.9|4639.9|4647.4|4641.4|4647.4|4641.4|4645.9|4639.9|10
1736872210000|2025-01-14 16:30:10|4647.9|4641.9|4648.9|4642.9|4648.9|4642.9|4647.6|4641.6|20
1736872220000|2025-01-14 16:30:20|4648.8|4642.8|4647.3|4641.3|4648.9|4642.9|4646.9|4640.9|20
1736872230000|2025-01-14 16:30:30|4647.4|4641.4|4647.8|4641.8|4647.9|4641.9|4647.4|4641.4|12
1736872240000|2025-01-14 16:30:40|4647.1|4641.1|4648.4|4642.4|4648.9|4642.9|4646.9|4640.9|18
1736872250000|2025-01-14 16:30:50|4648.1|4642.1|4647.8|4641.8|4648.4|4642.4|4647.8|4641.8|3
1736872260000|2025-01-14 16:31:00|4647.4|4641.4|4648.9|4642.9|4648.9|4642.9|4647.4|4641.4|15
1736872270000|2025-01-14 16:31:10|4648.1|4642.1|4647.9|4641.9|4648.3|4642.3|4646.9|4640.9|29
1736872280000|2025-01-14 16:31:20|4647.8|4641.8|4648.9|4642.9|4648.9|4642.9|4647.8|4641.8|5
1736872290000|2025-01-14 16:31:30|4649.6|4643.6|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|6
1736872300000|2025-01-14 16:31:40|4650.1|4644.1|4649.9|4643.9|4650.9|4644.9|4649.9|4643.9|6
1736872310000|2025-01-14 16:31:50|||||||||4
1736872320000|2025-01-14 16:32:00|4649.1|4643.1|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|18
1736872330000|2025-01-14 16:32:10|4648.9|4642.9|4650.9|4644.9|4650.9|4644.9|4648.9|4642.9|17
1736872340000|2025-01-14 16:32:20|4650.2|4644.2|4649.9|4643.9|4650.2|4644.2|4649.9|4643.9|11
1736872350000|2025-01-14 16:32:30|4649.8|4643.8|4647.9|4641.9|4649.9|4643.9|4647.9|4641.9|40
1736872360000|2025-01-14 16:32:40|4647.6|4641.6|4646.6|4640.6|4647.6|4641.6|4645.9|4639.9|18
1736872370000|2025-01-14 16:32:50|4646.9|4640.9|4646.1|4640.1|4646.9|4640.9|4646.1|4640.1|8
1736872380000|2025-01-14 16:33:00|4645.1|4639.1|4644.9|4638.9|4645.1|4639.1|4644.8|4638.8|15
1736872390000|2025-01-14 16:33:10|4642.1|4636.1|4644.9|4638.9|4644.9|4638.9|4642.1|4636.1|25
1736872400000|2025-01-14 16:33:20|4644.4|4638.4|4644.1|4638.1|4644.4|4638.4|4643.9|4637.9|5
1736872410000|2025-01-14 16:33:30|4643.9|4637.9|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|5
1736872420000|2025-01-14 16:33:40|4644.4|4638.4|4645.4|4639.4|4645.4|4639.4|4644.4|4638.4|33
1736872430000|2025-01-14 16:33:50|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|11
1736872440000|2025-01-14 16:34:00|4645.8|4639.8|4645.9|4639.9|4645.9|4639.9|4644.9|4638.9|21
1736872450000|2025-01-14 16:34:10|4646.6|4640.6|4645.9|4639.9|4646.6|4640.6|4645.9|4639.9|7
1736872460000|2025-01-14 16:34:20|4646.6|4640.6|4646.3|4640.3|4646.8|4640.8|4645.8|4639.8|21
1736872470000|2025-01-14 16:34:30|4645.9|4639.9|4645.8|4639.8|4645.9|4639.9|4645.8|4639.8|2
1736872480000|2025-01-14 16:34:40|4645.9|4639.9|4645.8|4639.8|4645.9|4639.9|4644.9|4638.9|31
1736872490000|2025-01-14 16:34:50|4646.8|4640.8|4646.8|4640.8|4647.8|4641.8|4646.6|4640.6|21
1736872500000|2025-01-14 16:35:00|4646.9|4640.9|4647.3|4641.3|4647.3|4641.3|4644.9|4638.9|50
1736872510000|2025-01-14 16:35:10|4647.4|4641.4|4648.3|4642.3|4648.8|4642.8|4647.3|4641.3|9
1736872520000|2025-01-14 16:35:20|4647.8|4641.8|4647.8|4641.8|4648.8|4642.8|4647.8|4641.8|4
1736872530000|2025-01-14 16:35:30|4647.9|4641.9|4647.8|4641.8|4648.3|4642.3|4646.8|4640.8|8
1736872540000|2025-01-14 16:35:40|4646.8|4640.8|4646.8|4640.8|4646.9|4640.9|4646.8|4640.8|5
1736872550000|2025-01-14 16:35:50|4646.6|4640.6|4645.6|4639.6|4646.6|4640.6|4643.4|4637.4|33
1736872560000|2025-01-14 16:36:00|4645.8|4639.8|4644.9|4638.9|4645.8|4639.8|4644.8|4638.8|15
1736872570000|2025-01-14 16:36:10|4644.8|4638.8|4644.8|4638.8|4644.9|4638.9|4642.8|4636.8|46
1736872580000|2025-01-14 16:36:20|4644.1|4638.1|4642.6|4636.6|4644.1|4638.1|4641.9|4635.9|33
1736872590000|2025-01-14 16:36:30|4642.8|4636.8|4639.9|4633.9|4642.8|4636.8|4638.9|4632.9|30
1736872600000|2025-01-14 16:36:40|4640.3|4634.3|4640.9|4634.9|4642.8|4636.8|4640.3|4634.3|17
1736872610000|2025-01-14 16:36:50|4641.3|4635.3|4638.9|4632.9|4641.4|4635.4|4638.9|4632.9|6
1736872620000|2025-01-14 16:37:00|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.3|4632.3|10
1736872630000|2025-01-14 16:37:10|4638.9|4632.9|4638.6|4632.6|4638.9|4632.9|4637.9|4631.9|9
1736872640000|2025-01-14 16:37:20|4638.9|4632.9|4638.8|4632.8|4638.9|4632.9|4638.8|4632.8|1
1736872650000|2025-01-14 16:37:30|4637.8|4631.8|4638.8|4632.8|4638.8|4632.8|4636.8|4630.8|47
1736872660000|2025-01-14 16:37:40|4638.9|4632.9|4637.8|4631.8|4638.9|4632.9|4637.8|4631.8|6
1736872670000|2025-01-14 16:37:50|4638.2|4632.2|4638.6|4632.6|4639|4633|4637.8|4631.8|89
1736872680000|2025-01-14 16:38:00|4639.1|4633.1|4638.8|4632.8|4639.5|4633.5|4638.8|4632.8|10
1736872690000|2025-01-14 16:38:10|4638.1|4632.1|4636.1|4630.1|4638.1|4632.1|4636.1|4630.1|9
1736872700000|2025-01-14 16:38:20|4636|4630|4637|4631|4637|4631|4635.8|4629.8|9
1736872710000|2025-01-14 16:38:30|4636.8|4630.8|4636.5|4630.5|4637.5|4631.5|4636.5|4630.5|17
1736872720000|2025-01-14 16:38:40|4636.1|4630.1|4636.1|4630.1|4636.5|4630.5|4636.1|4630.1|9
1736872730000|2025-01-14 16:38:50|4635.8|4629.8|4637|4631|4637|4631|4635.8|4629.8|11
1736872740000|2025-01-14 16:39:00|4637.3|4631.3|4636.1|4630.1|4637.5|4631.5|4636.1|4630.1|7
1736872750000|2025-01-14 16:39:10|4636.5|4630.5|4637.5|4631.5|4637.8|4631.8|4636.5|4630.5|8
1736872760000|2025-01-14 16:39:20|4637.1|4631.1|4635.1|4629.1|4637.1|4631.1|4635.1|4629.1|16
1736872770000|2025-01-14 16:39:30|4634.8|4628.8|4634.5|4628.5|4635.1|4629.1|4634.1|4628.1|8
1736872780000|2025-01-14 16:39:40|4634.6|4628.6|4636.5|4630.5|4636.5|4630.5|4634.6|4628.6|2
1736872790000|2025-01-14 16:39:50|4636.8|4630.8|4636.6|4630.6|4637|4631|4636.6|4630.6|6
1736872800000|2025-01-14 16:40:00|4637|4631|4637.8|4631.8|4637.8|4631.8|4636.6|4630.6|7
1736872810000|2025-01-14 16:40:10|4637|4631|4637|4631|4637|4631|4637|4631|24
1736872820000|2025-01-14 16:40:20|4637.1|4631.1|4637.8|4631.8|4637.8|4631.8|4637.1|4631.1|7
1736872830000|2025-01-14 16:40:30|4637|4631|4637|4631|4637.1|4631.1|4636.8|4630.8|12
1736872840000|2025-01-14 16:40:40|4636|4630|4636.5|4630.5|4637|4631|4636|4630|18
1736872850000|2025-01-14 16:40:50|4636.8|4630.8|4635|4629|4636.8|4630.8|4634.8|4628.8|66
1736872860000|2025-01-14 16:41:00|4635.1|4629.1|4635|4629|4635.1|4629.1|4635|4629|15
1736872870000|2025-01-14 16:41:10|4634.1|4628.1|4634.1|4628.1|4634.5|4628.5|4634.1|4628.1|14
1736872880000|2025-01-14 16:41:20|||||||||5
1736872890000|2025-01-14 16:41:30|4634.5|4628.5|4634|4628|4634.5|4628.5|4634|4628|2
1736872900000|2025-01-14 16:41:40|4633.5|4627.5|4633|4627|4633.5|4627.5|4632.8|4626.8|17
1736872910000|2025-01-14 16:41:50|4633.1|4627.1|4634|4628|4634.1|4628.1|4633.1|4627.1|3
1736872920000|2025-01-14 16:42:00|4634.1|4628.1|4634.1|4628.1|4634.5|4628.5|4634|4628|10
1736872930000|2025-01-14 16:42:10|4634|4628|4633.1|4627.1|4634|4628|4633.1|4627.1|16
1736872940000|2025-01-14 16:42:20|4633.5|4627.5|4634|4628|4634|4628|4633.5|4627.5|5
1736872950000|2025-01-14 16:42:30|4634.1|4628.1|4634|4628|4634.1|4628.1|4634|4628|1
1736872960000|2025-01-14 16:42:40|4633.8|4627.8|4634|4628|4634|4628|4633.8|4627.8|3
1736872970000|2025-01-14 16:42:50|4633.5|4627.5|4632.3|4626.3|4634|4628|4631.8|4625.8|55
1736872980000|2025-01-14 16:43:00|4631.8|4625.8|4633.3|4627.3|4633.3|4627.3|4630.8|4624.8|85
1736872990000|2025-01-14 16:43:10|4633.8|4627.8|4631.8|4625.8|4634|4628|4631.8|4625.8|26
1736873000000|2025-01-14 16:43:20|4632|4626|4632|4626|4632.3|4626.3|4632|4626|5
1736873010000|2025-01-14 16:43:30|4631.8|4625.8|4631|4625|4632|4626|4630.8|4624.8|37
1736873020000|2025-01-14 16:43:40|4631.3|4625.3|4631.1|4625.1|4632|4626|4630.6|4624.6|10
1736873030000|2025-01-14 16:43:50|4632|4626|4633|4627|4633.3|4627.3|4632|4626|4
1736873040000|2025-01-14 16:44:00|4633.1|4627.1|4633.3|4627.3|4633.3|4627.3|4632.5|4626.5|2
1736873050000|2025-01-14 16:44:10|4633.5|4627.5|4633.5|4627.5|4634|4628|4633.5|4627.5|10
1736873060000|2025-01-14 16:44:20|4633.1|4627.1|4633.8|4627.8|4633.8|4627.8|4632.8|4626.8|3
1736873070000|2025-01-14 16:44:30|4634|4628|4632|4626|4634|4628|4631.8|4625.8|5
1736873080000|2025-01-14 16:44:40|4633.5|4627.5|4634|4628|4634|4628|4633.5|4627.5|4
1736873090000|2025-01-14 16:44:50|4634.3|4628.3|4633.1|4627.1|4634.3|4628.3|4632.8|4626.8|17
1736873100000|2025-01-14 16:45:00|4633|4627|4632.1|4626.1|4633|4627|4632.1|4626.1|4
1736873110000|2025-01-14 16:45:10|4633|4627|4634|4628|4634.3|4628.3|4633|4627|51
1736873120000|2025-01-14 16:45:20|4634.3|4628.3|4631.8|4625.8|4634.3|4628.3|4631|4625|146
1736873130000|2025-01-14 16:45:30|4632|4626|4630.8|4624.8|4632|4626|4630.8|4624.8|5
1736873140000|2025-01-14 16:45:40|4631|4625|4629.1|4623.1|4631|4625|4629|4623|98
1736873150000|2025-01-14 16:45:50|4629.6|4623.6|4630.1|4624.1|4630.1|4624.1|4629.6|4623.6|5
1736873160000|2025-01-14 16:46:00|||||||||2
1736873170000|2025-01-14 16:46:10|4630|4624|4628|4622|4630|4624|4627.1|4621.1|19
1736873180000|2025-01-14 16:46:20|4628.1|4622.1|4626.1|4620.1|4628.6|4622.6|4626.1|4620.1|101
1736873190000|2025-01-14 16:46:30|4626.5|4620.5|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|2
1736873200000|2025-01-14 16:46:40|4626.4|4620.4|4623.6|4617.6|4626.4|4620.4|4623.1|4617.1|35
1736873210000|2025-01-14 16:46:50|4624|4618|4624.6|4618.6|4625.1|4619.1|4623.6|4617.6|10
1736873220000|2025-01-14 16:47:00|4625|4619|4626.1|4620.1|4626.6|4620.6|4625|4619|34
1736873230000|2025-01-14 16:47:10|4625.8|4619.8|4625|4619|4625.8|4619.8|4624.1|4618.1|39
1736873240000|2025-01-14 16:47:20|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4624.1|4618.1|12
1736873250000|2025-01-14 16:47:30|4627.1|4621.1|4628.1|4622.1|4628.1|4622.1|4627|4621|36
1736873260000|2025-01-14 16:47:40|4628|4622|4628.1|4622.1|4628.5|4622.5|4626.5|4620.5|101
1736873270000|2025-01-14 16:47:50|4628|4622|4626.6|4620.6|4628|4622|4626|4620|22
1736873280000|2025-01-14 16:48:00|4627|4621|4627.1|4621.1|4628.1|4622.1|4627|4621|24
1736873290000|2025-01-14 16:48:10|4627.6|4621.6|4625.1|4619.1|4627.6|4621.6|4625.1|4619.1|46
1736873300000|2025-01-14 16:48:20|4626.1|4620.1|4627.6|4621.6|4628.1|4622.1|4626.1|4620.1|52
1736873310000|2025-01-14 16:48:30|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|22
1736873320000|2025-01-14 16:48:40|4627.6|4621.6|4626.1|4620.1|4628.1|4622.1|4626|4620|42
1736873330000|2025-01-14 16:48:50|4626|4620|4625.1|4619.1|4626|4620|4625.1|4619.1|11
1736873340000|2025-01-14 16:49:00|4625.6|4619.6|4627.1|4621.1|4627.1|4621.1|4625.5|4619.5|16
1736873350000|2025-01-14 16:49:10|4626.8|4620.8|4627|4621|4628|4622|4626.8|4620.8|13
1736873360000|2025-01-14 16:49:20|4627.1|4621.1|4628.1|4622.1|4628.1|4622.1|4627.1|4621.1|10
1736873370000|2025-01-14 16:49:30|4627.4|4621.4|4626.6|4620.6|4627.4|4621.4|4626.1|4620.1|17
1736873380000|2025-01-14 16:49:40|4626.1|4620.1|4627|4621|4627|4621|4626.1|4620.1|3
1736873390000|2025-01-14 16:49:50|4626.6|4620.6|4627|4621|4627|4621|4626|4620|9
1736873400000|2025-01-14 16:50:00|4627.1|4621.1|4627.6|4621.6|4628|4622|4627|4621|12
1736873410000|2025-01-14 16:50:10|4628|4622|4629|4623|4629.1|4623.1|4628|4622|7
1736873420000|2025-01-14 16:50:20|||||||||1
1736873430000|2025-01-14 16:50:30|4629.1|4623.1|4628.6|4622.6|4629.1|4623.1|4628.1|4622.1|23
1736873440000|2025-01-14 16:50:40|4629|4623|4631.1|4625.1|4631.6|4625.6|4629|4623|46
1736873450000|2025-01-14 16:50:50|4631|4625|4631.5|4625.5|4631.5|4625.5|4630.1|4624.1|11
1736873460000|2025-01-14 16:51:00|4631.8|4625.8|4631.1|4625.1|4632|4626|4631.1|4625.1|3
1736873470000|2025-01-14 16:51:10|4630.4|4624.4|4628.1|4622.1|4630.4|4624.4|4627.1|4621.1|254
1736873480000|2025-01-14 16:51:20|4628|4622|4628|4622|4629.1|4623.1|4627.1|4621.1|7
1736873490000|2025-01-14 16:51:30|4628.3|4622.3|4629|4623|4629.1|4623.1|4628.3|4622.3|3
1736873500000|2025-01-14 16:51:40|4629.1|4623.1|4630.1|4624.1|4630.1|4624.1|4629.1|4623.1|2
1736873510000|2025-01-14 16:51:50|4629.6|4623.6|4630|4624|4630|4624|4629.1|4623.1|37
1736873520000|2025-01-14 16:52:00|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630|4624|47
1736873530000|2025-01-14 16:52:10|4629.1|4623.1|4630.1|4624.1|4630.1|4624.1|4629.1|4623.1|10
1736873540000|2025-01-14 16:52:20|||||||||7
1736873550000|2025-01-14 16:52:30|4631.1|4625.1|4631.1|4625.1|4633|4627|4631|4625|55
1736873560000|2025-01-14 16:52:40|4631|4625|4632.1|4626.1|4632.1|4626.1|4631|4625|11
1736873570000|2025-01-14 16:52:50|4632|4626|4632.1|4626.1|4632.1|4626.1|4632|4626|1
1736873580000|2025-01-14 16:53:00|4632|4626|4633|4627|4633|4627|4632|4626|25
1736873590000|2025-01-14 16:53:10|4632.8|4626.8|4633|4627|4633.6|4627.6|4631.1|4625.1|48
1736873600000|2025-01-14 16:53:20|4633.1|4627.1|4632.3|4626.3|4633.1|4627.1|4631.3|4625.3|51
1736873610000|2025-01-14 16:53:30|4631.3|4625.3|4629.9|4623.9|4631.3|4625.3|4629.4|4623.4|25
1736873620000|2025-01-14 16:53:40|4630.6|4624.6|4629.3|4623.3|4630.9|4624.9|4629.1|4623.1|15
1736873630000|2025-01-14 16:53:50|4629.8|4623.8|4631.3|4625.3|4631.4|4625.4|4629.8|4623.8|16
1736873640000|2025-01-14 16:54:00|4631.4|4625.4|4631.3|4625.3|4631.4|4625.4|4629.9|4623.9|32
1736873650000|2025-01-14 16:54:10|4631.4|4625.4|4634.3|4628.3|4634.3|4628.3|4631.4|4625.4|9
1736873660000|2025-01-14 16:54:20|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|10
1736873670000|2025-01-14 16:54:30|4633.4|4627.4|4634.3|4628.3|4634.3|4628.3|4633.4|4627.4|12
1736873680000|2025-01-14 16:54:40|4634.4|4628.4|4634.4|4628.4|4634.8|4628.8|4634.4|4628.4|5
1736873690000|2025-01-14 16:54:50|4634.6|4628.6|4633.3|4627.3|4634.8|4628.8|4633.3|4627.3|42
1736873700000|2025-01-14 16:55:00|4633.6|4627.6|4634.3|4628.3|4634.3|4628.3|4633.6|4627.6|11
1736873710000|2025-01-14 16:55:10|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|12
1736873720000|2025-01-14 16:55:20|4634.1|4628.1|4633.8|4627.8|4634.1|4628.1|4633.4|4627.4|6
1736873730000|2025-01-14 16:55:30|4634.1|4628.1|4633.1|4627.1|4634.3|4628.3|4633.1|4627.1|7
1736873740000|2025-01-14 16:55:40|4633.6|4627.6|4631.3|4625.3|4633.6|4627.6|4631.3|4625.3|4
1736873750000|2025-01-14 16:55:50|4631.4|4625.4|4630.3|4624.3|4631.4|4625.4|4630.1|4624.1|14
1736873760000|2025-01-14 16:56:00|4630.1|4624.1|4632.3|4626.3|4633.1|4627.1|4630.1|4624.1|21
1736873770000|2025-01-14 16:56:10|4632.6|4626.6|4633.3|4627.3|4633.3|4627.3|4632.6|4626.6|5
1736873780000|2025-01-14 16:56:20|4633.1|4627.1|4633.3|4627.3|4633.3|4627.3|4633.1|4627.1|1
1736873790000|2025-01-14 16:56:30|4634.1|4628.1|4634.1|4628.1|4634.3|4628.3|4634.1|4628.1|20
1736873800000|2025-01-14 16:56:40|4633.8|4627.8|4633.3|4627.3|4634.1|4628.1|4633.3|4627.3|11
1736873810000|2025-01-14 16:56:50|4633.4|4627.4|4634.4|4628.4|4634.4|4628.4|4633.4|4627.4|8
1736873820000|2025-01-14 16:57:00|4634.3|4628.3|4634.3|4628.3|4634.4|4628.4|4634.1|4628.1|2
1736873830000|2025-01-14 16:57:10|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1736873840000|2025-01-14 16:57:20|4634.6|4628.6|4638.3|4632.3|4638.3|4632.3|4634.4|4628.4|15
1736873850000|2025-01-14 16:57:30|4638.4|4632.4|4638.3|4632.3|4638.4|4632.4|4638.3|4632.3|34
1736873860000|2025-01-14 16:57:40|4638.4|4632.4|4637.9|4631.9|4638.4|4632.4|4637.8|4631.8|10
1736873870000|2025-01-14 16:57:50|4637.8|4631.8|4637.4|4631.4|4637.8|4631.8|4637.3|4631.3|5
1736873880000|2025-01-14 16:58:00|4637.8|4631.8|4645.6|4639.6|4645.6|4639.6|4637.8|4631.8|243
1736873890000|2025-01-14 16:58:10|4646.1|4640.1|4647.5|4641.5|4649|4643|4645.6|4639.6|72
1736873900000|2025-01-14 16:58:20|4646.1|4640.1|4644|4638|4646.1|4640.1|4643.6|4637.6|43
1736873910000|2025-01-14 16:58:30|4644.3|4638.3|4644|4638|4644.6|4638.6|4644|4638|3
1736873920000|2025-01-14 16:58:40|4644.3|4638.3|4644|4638|4645|4639|4644|4638|7
1736873930000|2025-01-14 16:58:50|4644.3|4638.3|4644|4638|4644.3|4638.3|4644|4638|6
1736873940000|2025-01-14 16:59:00|4644.1|4638.1|4644.6|4638.6|4644.6|4638.6|4643.6|4637.6|20
1736873950000|2025-01-14 16:59:10|4645|4639|4645.1|4639.1|4645.1|4639.1|4645|4639|5
1736873960000|2025-01-14 16:59:20|4644.3|4638.3|4644.6|4638.6|4644.6|4638.6|4644.3|4638.3|9
1736873970000|2025-01-14 16:59:30|4645.1|4639.1|4645.1|4639.1|4645.8|4639.8|4645.1|4639.1|35
1736873980000|2025-01-14 16:59:40|4645.6|4639.6|4646.6|4640.6|4647.1|4641.1|4645.6|4639.6|9
1736873990000|2025-01-14 16:59:50|4647|4641|4646.6|4640.6|4647.6|4641.6|4646.1|4640.1|59
1736874000000|2025-01-14 17:00:00|4646.1|4640.1|4645.3|4639.3|4646.6|4640.6|4644.8|4638.8|47
1736874010000|2025-01-14 17:00:10|4646|4640|4646.8|4640.8|4646.8|4640.8|4645.3|4639.3|3
1736874020000|2025-01-14 17:00:20|4647.1|4641.1|4647.6|4641.6|4648.3|4642.3|4646.1|4640.1|37
1736874030000|2025-01-14 17:00:30|4647.3|4641.3|4648.6|4642.6|4648.6|4642.6|4647.3|4641.3|5
1736874040000|2025-01-14 17:00:40|4648.3|4642.3|4647.3|4641.3|4648.3|4642.3|4646.3|4640.3|16
1736874050000|2025-01-14 17:00:50|4643.6|4637.6|4642.9|4636.9|4643.6|4637.6|4642.9|4636.9|15
1736874060000|2025-01-14 17:01:00|4642.8|4636.8|4639.9|4633.9|4642.9|4636.9|4639.8|4633.8|18
1736874070000|2025-01-14 17:01:10|4639.8|4633.8|4638.3|4632.3|4639.8|4633.8|4637.3|4631.3|12
1736874080000|2025-01-14 17:01:20|4638.8|4632.8|4639.8|4633.8|4639.8|4633.8|4638.6|4632.6|6
1736874090000|2025-01-14 17:01:30|4640.3|4634.3|4643.6|4637.6|4643.6|4637.6|4640.3|4634.3|9
1736874100000|2025-01-14 17:01:40|4643.3|4637.3|4643.8|4637.8|4643.9|4637.9|4643.1|4637.1|12
1736874110000|2025-01-14 17:01:50|4643.6|4637.6|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|9
1736874120000|2025-01-14 17:02:00|4644.1|4638.1|4643.1|4637.1|4645.1|4639.1|4642.6|4636.6|22
1736874130000|2025-01-14 17:02:10|4642.6|4636.6|4644.3|4638.3|4645.3|4639.3|4642.6|4636.6|4
1736874140000|2025-01-14 17:02:20|4643.8|4637.8|4641.4|4635.4|4643.8|4637.8|4641.4|4635.4|14
1736874150000|2025-01-14 17:02:30|4641.3|4635.3|4642.3|4636.3|4642.4|4636.4|4641.3|4635.3|6
1736874160000|2025-01-14 17:02:40|4641.6|4635.6|4641.1|4635.1|4641.8|4635.8|4641.1|4635.1|6
1736874170000|2025-01-14 17:02:50|4641.3|4635.3|4640.3|4634.3|4642.1|4636.1|4640.3|4634.3|15
1736874180000|2025-01-14 17:03:00|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|12
1736874190000|2025-01-14 17:03:10|||||||||4
1736874200000|2025-01-14 17:03:20|||||||||1
1736874210000|2025-01-14 17:03:30|4640.4|4634.4|4639.8|4633.8|4640.4|4634.4|4639.4|4633.4|22
1736874220000|2025-01-14 17:03:40|4640.1|4634.1|4638.3|4632.3|4640.1|4634.1|4638.3|4632.3|5
1736874230000|2025-01-14 17:03:50|4637.1|4631.1|4636.8|4630.8|4637.6|4631.6|4635.1|4629.1|31
1736874240000|2025-01-14 17:04:00|4636.6|4630.6|4637.3|4631.3|4637.3|4631.3|4635.6|4629.6|18
1736874250000|2025-01-14 17:04:10|4637.1|4631.1|4637.6|4631.6|4638.6|4632.6|4636.1|4630.1|11
1736874260000|2025-01-14 17:04:20|4637.3|4631.3|4639.1|4633.1|4639.1|4633.1|4637.3|4631.3|5
1736874270000|2025-01-14 17:04:30|||||||||2
1736874280000|2025-01-14 17:04:40|4638.1|4632.1|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|9
1736874290000|2025-01-14 17:04:50|4638.3|4632.3|4638.1|4632.1|4638.6|4632.6|4638.1|4632.1|7
1736874300000|2025-01-14 17:05:00|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|3
1736874310000|2025-01-14 17:05:10|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4637.1|4631.1|43
1736874320000|2025-01-14 17:05:20|4638.5|4632.5|4637.3|4631.3|4638.5|4632.5|4637.1|4631.1|1
1736874330000|2025-01-14 17:05:30|4636.1|4630.1|4635.3|4629.3|4636.1|4630.1|4635.1|4629.1|18
1736874340000|2025-01-14 17:05:40|4635.1|4629.1|4634.3|4628.3|4635.1|4629.1|4633.3|4627.3|21
1736874350000|2025-01-14 17:05:50|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4633.6|4627.6|8
1736874360000|2025-01-14 17:06:00|4634.9|4628.9|4636.3|4630.3|4636.8|4630.8|4634.8|4628.8|3
1736874370000|2025-01-14 17:06:10|4636.6|4630.6|4637.1|4631.1|4637.6|4631.6|4636.6|4630.6|5
1736874380000|2025-01-14 17:06:20|4637.3|4631.3|4636.6|4630.6|4637.3|4631.3|4636.3|4630.3|7
1736874390000|2025-01-14 17:06:30|4636.3|4630.3|4637.6|4631.6|4637.8|4631.8|4636.3|4630.3|9
1736874400000|2025-01-14 17:06:40|4637.8|4631.8|4637.6|4631.6|4637.8|4631.8|4636.3|4630.3|7
1736874410000|2025-01-14 17:06:50|4637.3|4631.3|4637.3|4631.3|4637.6|4631.6|4637.1|4631.1|2
1736874420000|2025-01-14 17:07:00|4637.1|4631.1|4635.8|4629.8|4637.1|4631.1|4635.8|4629.8|14
1736874430000|2025-01-14 17:07:10|4635.6|4629.6|4635.6|4629.6|4636.3|4630.3|4635.6|4629.6|5
1736874440000|2025-01-14 17:07:20|4635.8|4629.8|4635.8|4629.8|4636.5|4630.5|4635.6|4629.6|8
1736874450000|2025-01-14 17:07:30|4635.6|4629.6|4634.3|4628.3|4636.3|4630.3|4634.3|4628.3|17
1736874460000|2025-01-14 17:07:40|4635.3|4629.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|10
1736874470000|2025-01-14 17:07:50|4636.1|4630.1|4636.8|4630.8|4637.1|4631.1|4636.1|4630.1|7
1736874480000|2025-01-14 17:08:00|4637.1|4631.1|4638.6|4632.6|4638.6|4632.6|4636.3|4630.3|12
1736874490000|2025-01-14 17:08:10|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|13
1736874500000|2025-01-14 17:08:20|4638.1|4632.1|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|3
1736874510000|2025-01-14 17:08:30|4637.4|4631.4|4638.6|4632.6|4639.1|4633.1|4637.1|4631.1|14
1736874520000|2025-01-14 17:08:40|4638.3|4632.3|4638.3|4632.3|4638.6|4632.6|4638.1|4632.1|2
1736874530000|2025-01-14 17:08:50|4639|4633|4639.8|4633.8|4640.1|4634.1|4638.6|4632.6|11
1736874540000|2025-01-14 17:09:00|4640.1|4634.1|4642.1|4636.1|4642.1|4636.1|4640.1|4634.1|15
1736874550000|2025-01-14 17:09:10|4642.6|4636.6|4640.8|4634.8|4642.6|4636.6|4640.8|4634.8|16
1736874560000|2025-01-14 17:09:20|4640.4|4634.4|4641.6|4635.6|4641.6|4635.6|4640.3|4634.3|10
1736874570000|2025-01-14 17:09:30|4642|4636|4641.1|4635.1|4642.1|4636.1|4641.1|4635.1|4
1736874580000|2025-01-14 17:09:40|4640.8|4634.8|4641.1|4635.1|4641.1|4635.1|4640.3|4634.3|13
1736874590000|2025-01-14 17:09:50|||||||||21
1736874600000|2025-01-14 17:10:00|4640.1|4634.1|4640.6|4634.6|4641.1|4635.1|4640.1|4634.1|18
1736874610000|2025-01-14 17:10:10|4643.6|4637.6|4643|4637|4643.6|4637.6|4642.8|4636.8|120
1736874620000|2025-01-14 17:10:20|4642.5|4636.5|4642.5|4636.5|4643|4637|4642.5|4636.5|16
1736874630000|2025-01-14 17:10:30|4642.6|4636.6|4641.6|4635.6|4643.1|4637.1|4641.1|4635.1|30
1736874640000|2025-01-14 17:10:40|4641.3|4635.3|4642.1|4636.1|4642.1|4636.1|4641.3|4635.3|2
1736874650000|2025-01-14 17:10:50|4641.5|4635.5|4643|4637|4643.1|4637.1|4641.5|4635.5|5
1736874660000|2025-01-14 17:11:00|4643.1|4637.1|4643.1|4637.1|4643.6|4637.6|4643|4637|4
1736874670000|2025-01-14 17:11:10|4643|4637|4643|4637|4643.1|4637.1|4643|4637|1
1736874680000|2025-01-14 17:11:20|4643.1|4637.1|4644.1|4638.1|4644.5|4638.5|4643.1|4637.1|10
1736874690000|2025-01-14 17:11:30|4644|4638|4644.1|4638.1|4644.1|4638.1|4644|4638|1
1736874700000|2025-01-14 17:11:40|4644|4638|4643.8|4637.8|4644.1|4638.1|4643.1|4637.1|21
1736874710000|2025-01-14 17:11:50|4644|4638|4644.1|4638.1|4646.1|4640.1|4644|4638|11
1736874720000|2025-01-14 17:12:00|4643.1|4637.1|4642.1|4636.1|4643.5|4637.5|4641.1|4635.1|18
1736874730000|2025-01-14 17:12:10|4643|4637|4642.1|4636.1|4643.1|4637.1|4642.1|4636.1|5
1736874740000|2025-01-14 17:12:20|4642|4636|4638.1|4632.1|4642.1|4636.1|4637.6|4631.6|6
1736874750000|2025-01-14 17:12:30|4638|4632|4640.1|4634.1|4640.1|4634.1|4637.1|4631.1|17
1736874760000|2025-01-14 17:12:40|4639.6|4633.6|4640.6|4634.6|4640.6|4634.6|4639.6|4633.6|4
1736874770000|2025-01-14 17:12:50|4641.1|4635.1|4640.8|4634.8|4641.1|4635.1|4640.8|4634.8|0
1736874780000|2025-01-14 17:13:00|4642|4636|4640.5|4634.5|4642|4636|4640.5|4634.5|30
1736874790000|2025-01-14 17:13:10|4640.3|4634.3|4639.5|4633.5|4640.5|4634.5|4639.5|4633.5|18
1736874800000|2025-01-14 17:13:20|4639.6|4633.6|4637.8|4631.8|4639.6|4633.6|4637.8|4631.8|8
1736874810000|2025-01-14 17:13:30|4636.8|4630.8|4638|4632|4638|4632|4636.8|4630.8|28
1736874820000|2025-01-14 17:13:40|4637.8|4631.8|4638.3|4632.3|4639.1|4633.1|4637.8|4631.8|7
1736874830000|2025-01-14 17:13:50|4638.5|4632.5|4638|4632|4638.6|4632.6|4638|4632|7
1736874840000|2025-01-14 17:14:00|4637.8|4631.8|4637|4631|4637.8|4631.8|4637|4631|3
1736874850000|2025-01-14 17:14:10|4637.1|4631.1|4641|4635|4641|4635|4637|4631|7
1736874860000|2025-01-14 17:14:20|4641.3|4635.3|4641|4635|4641.3|4635.3|4641|4635|4
1736874870000|2025-01-14 17:14:30|4640.6|4634.6|4641|4635|4641|4635|4640.3|4634.3|6
1736874890000|2025-01-14 17:14:50|4642|4636|4642.3|4636.3|4642.3|4636.3|4642|4636|3
1736874900000|2025-01-14 17:15:00|4642.5|4636.5|4643|4637|4643.5|4637.5|4642.5|4636.5|6
1736874910000|2025-01-14 17:15:10|4642.8|4636.8|4643.3|4637.3|4644|4638|4642.8|4636.8|37
1736874920000|2025-01-14 17:15:20|4643.5|4637.5|4642.1|4636.1|4643.5|4637.5|4642.1|4636.1|13
1736874930000|2025-01-14 17:15:30|4642|4636|4642|4636|4642|4636|4641.8|4635.8|2
1736874940000|2025-01-14 17:15:40|4641.8|4635.8|4642|4636|4642|4636|4641.8|4635.8|5
1736874950000|2025-01-14 17:15:50|4642.7|4636.7|4642.8|4636.8|4643|4637|4641|4635|55
1736874960000|2025-01-14 17:16:00|4642.5|4636.5|4644|4638|4644|4638|4642.5|4636.5|17
1736874970000|2025-01-14 17:16:10|4643.8|4637.8|4643.1|4637.1|4643.8|4637.8|4642.8|4636.8|3
1736874980000|2025-01-14 17:16:20|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.5|4637.5|12
1736874990000|2025-01-14 17:16:30|4643|4637|4642.5|4636.5|4643.3|4637.3|4642|4636|23
1736875000000|2025-01-14 17:16:40|4642.3|4636.3|4643.5|4637.5|4643.5|4637.5|4642|4636|2
1736875010000|2025-01-14 17:16:50|4643.3|4637.3|4643|4637|4643.5|4637.5|4643|4637|4
1736875020000|2025-01-14 17:17:00|4642.8|4636.8|4642.8|4636.8|4643.8|4637.8|4642.8|4636.8|69
1736875030000|2025-01-14 17:17:10|4643|4637|4643|4637|4643|4637|4642.1|4636.1|16
1736875040000|2025-01-14 17:17:20|4642.8|4636.8|4643|4637|4643|4637|4642.3|4636.3|3
1736875050000|2025-01-14 17:17:30|4642.8|4636.8|4642.8|4636.8|4643|4637|4642.8|4636.8|6
1736875060000|2025-01-14 17:17:40|4643|4637|4643.8|4637.8|4643.8|4637.8|4642.8|4636.8|1
1736875070000|2025-01-14 17:17:50|4643|4637|4642.8|4636.8|4643|4637|4642.8|4636.8|3
1736875080000|2025-01-14 17:18:00|4643|4637|4643|4637|4643|4637|4642.8|4636.8|14
1736875090000|2025-01-14 17:18:10|4643.1|4637.1|4642.8|4636.8|4643.1|4637.1|4642.8|4636.8|8
1736875100000|2025-01-14 17:18:20|4643|4637|4642.5|4636.5|4643|4637|4642.5|4636.5|15
1736875110000|2025-01-14 17:18:30|4642.8|4636.8|4643|4637|4643|4637|4642.5|4636.5|1
1736875120000|2025-01-14 17:18:40|4642.8|4636.8|4642.5|4636.5|4642.8|4636.8|4641.8|4635.8|15
1736875130000|2025-01-14 17:18:50|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642.3|4636.3|4
1736875140000|2025-01-14 17:19:00|4642.8|4636.8|4642|4636|4642.8|4636.8|4641.8|4635.8|2
1736875150000|2025-01-14 17:19:10|4641.8|4635.8|4638|4632|4642|4636|4638|4632|39
1736875160000|2025-01-14 17:19:20|4638.5|4632.5|4638|4632|4638.5|4632.5|4638|4632|17
1736875170000|2025-01-14 17:19:30|4637.8|4631.8|4634|4628|4638|4632|4634|4628|41
1736875180000|2025-01-14 17:19:40|4635|4629|4634|4628|4635|4629|4632.5|4626.5|62
1736875190000|2025-01-14 17:19:50|4633.8|4627.8|4635|4629|4635|4629|4633.8|4627.8|11
1736875200000|2025-01-14 17:20:00|4635.7|4629.7|4635.5|4629.5|4636.6|4630.6|4635.5|4629.5|11
1736875210000|2025-01-14 17:20:10|4636|4630|4636|4630|4637|4631|4636|4630|3
1736875220000|2025-01-14 17:20:20|4637|4631|4637|4631|4637|4631|4637|4631|6
1736875230000|2025-01-14 17:20:30|4637.6|4631.6|4637|4631|4638.1|4632.1|4637|4631|24
1736875240000|2025-01-14 17:20:40|4637.1|4631.1|4636.8|4630.8|4637.1|4631.1|4636.8|4630.8|3
1736875250000|2025-01-14 17:20:50|4636.7|4630.7|4635.1|4629.1|4636.7|4630.7|4634.5|4628.5|41
1736875260000|2025-01-14 17:21:00|4635|4629|4635.1|4629.1|4635.1|4629.1|4634.1|4628.1|9
1736875270000|2025-01-14 17:21:10|4635|4629|4635|4629|4635.1|4629.1|4634.8|4628.8|6
1736875280000|2025-01-14 17:21:20|4634.8|4628.8|4635|4629|4635|4629|4634.8|4628.8|0
1736875290000|2025-01-14 17:21:30|4634.8|4628.8|4633.5|4627.5|4634.8|4628.8|4633|4627|15
1736875300000|2025-01-14 17:21:40|4633.1|4627.1|4632.1|4626.1|4633.1|4627.1|4631|4625|7
1736875310000|2025-01-14 17:21:50|4632|4626|4632.6|4626.6|4632.6|4626.6|4632|4626|3
1736875320000|2025-01-14 17:22:00|4632.5|4626.5|4629.6|4623.6|4632.5|4626.5|4629.5|4623.5|22
1736875330000|2025-01-14 17:22:10|4629.1|4623.1|4630|4624|4631|4625|4629.1|4623.1|12
1736875340000|2025-01-14 17:22:20|4629|4623|4629.6|4623.6|4630|4624|4629|4623|13
1736875350000|2025-01-14 17:22:30|4629.5|4623.5|4629.5|4623.5|4629.6|4623.6|4629|4623|3
1736875360000|2025-01-14 17:22:40|4629.6|4623.6|4631|4625|4631|4625|4629.6|4623.6|5
1736875370000|2025-01-14 17:22:50|4631.1|4625.1|4633.5|4627.5|4634|4628|4631.1|4625.1|15
1736875380000|2025-01-14 17:23:00|4634|4628|4637.1|4631.1|4637.8|4631.8|4634|4628|47
1736875390000|2025-01-14 17:23:10|4636.1|4630.1|4631.6|4625.6|4636.5|4630.5|4631.6|4625.6|55
1736875400000|2025-01-14 17:23:20|4631.5|4625.5|4630.6|4624.6|4631.6|4625.6|4630.6|4624.6|19
1736875410000|2025-01-14 17:23:30|4630.5|4624.5|4631|4625|4632.1|4626.1|4630.1|4624.1|13
1736875420000|2025-01-14 17:23:40|4631.1|4625.1|4630.1|4624.1|4631.1|4625.1|4630.1|4624.1|10
1736875430000|2025-01-14 17:23:50|||||||||4
1736875440000|2025-01-14 17:24:00|4630|4624|4629.1|4623.1|4630.1|4624.1|4629|4623|16
1736875450000|2025-01-14 17:24:10|4629|4623|4630|4624|4630.1|4624.1|4629|4623|6
1736875460000|2025-01-14 17:24:20|4630.1|4624.1|4630.6|4624.6|4631|4625|4630|4624|12
1736875470000|2025-01-14 17:24:30|4630.1|4624.1|4632.1|4626.1|4632.1|4626.1|4630.1|4624.1|15
1736875480000|2025-01-14 17:24:40|4632|4626|4631.3|4625.3|4632|4626|4631.1|4625.1|42
1736875490000|2025-01-14 17:24:50|4631.1|4625.1|4631.3|4625.3|4631.3|4625.3|4631.1|4625.1|8
1736875500000|2025-01-14 17:25:00|4630.1|4624.1|4629.3|4623.3|4630.3|4624.3|4629.1|4623.1|123
1736875510000|2025-01-14 17:25:10|4629.4|4623.4|4629.8|4623.8|4629.8|4623.8|4629.3|4623.3|2
1736875520000|2025-01-14 17:25:20|4629.6|4623.6|4627.3|4621.3|4629.6|4623.6|4626.6|4620.6|22
1736875530000|2025-01-14 17:25:30|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|3
1736875540000|2025-01-14 17:25:40|4626.1|4620.1|4627.4|4621.4|4627.4|4621.4|4625.3|4619.3|34
1736875550000|2025-01-14 17:25:50|4628.3|4622.3|4629.8|4623.8|4630.3|4624.3|4628.3|4622.3|20
1736875560000|2025-01-14 17:26:00|4629.3|4623.3|4629.9|4623.9|4630.3|4624.3|4629.3|4623.3|8
1736875570000|2025-01-14 17:26:10|4631.3|4625.3|4630.3|4624.3|4631.3|4625.3|4629.8|4623.8|33
1736875580000|2025-01-14 17:26:20|||||||||19
1736875590000|2025-01-14 17:26:30|4629.4|4623.4|4629.3|4623.3|4629.4|4623.4|4629.3|4623.3|31
1736875600000|2025-01-14 17:26:40|4628.9|4622.9|4630.3|4624.3|4630.3|4624.3|4628.4|4622.4|9
1736875610000|2025-01-14 17:26:50|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|10
1736875620000|2025-01-14 17:27:00|4630.6|4624.6|4630.3|4624.3|4630.8|4624.8|4629.3|4623.3|22
1736875630000|2025-01-14 17:27:10|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|12
1736875640000|2025-01-14 17:27:20|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|8
1736875650000|2025-01-14 17:27:30|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|1
1736875660000|2025-01-14 17:27:40|4630.3|4624.3|4629.9|4623.9|4630.3|4624.3|4629.8|4623.8|20
1736875670000|2025-01-14 17:27:50|4629.8|4623.8|4630.4|4624.4|4631.1|4625.1|4629.4|4623.4|13
1736875680000|2025-01-14 17:28:00|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4630.1|4624.1|7
1736875690000|2025-01-14 17:28:10|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|11
1736875700000|2025-01-14 17:28:20|4630.4|4624.4|4629.1|4623.1|4630.4|4624.4|4629.1|4623.1|31
1736875710000|2025-01-14 17:28:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4628.4|4622.4|20
1736875720000|2025-01-14 17:28:40|4629.4|4623.4|4629.3|4623.3|4629.4|4623.4|4629.3|4623.3|5
1736875730000|2025-01-14 17:28:50|4629.4|4623.4|4633.3|4627.3|4633.3|4627.3|4629.4|4623.4|15
1736875740000|2025-01-14 17:29:00|4633.4|4627.4|4632.9|4626.9|4633.4|4627.4|4632.3|4626.3|9
1736875750000|2025-01-14 17:29:10|4632.6|4626.6|4632.3|4626.3|4632.8|4626.8|4632.3|4626.3|0
1736875760000|2025-01-14 17:29:20|4632.6|4626.6|4635.6|4629.6|4635.6|4629.6|4632.6|4626.6|14
1736875770000|2025-01-14 17:29:30|4635.8|4629.8|4639.1|4633.1|4639.1|4633.1|4635.3|4629.3|18
1736875780000|2025-01-14 17:29:40|4638.8|4632.8|4639.1|4633.1|4639.1|4633.1|4638.1|4632.1|55
1736875790000|2025-01-14 17:29:50|||||||||2
1736875800000|2025-01-14 17:30:00|4639.3|4633.3|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|50
1736875810000|2025-01-14 17:30:10|4639.3|4633.3|4640.6|4634.6|4641.3|4635.3|4639.3|4633.3|26
1736875820000|2025-01-14 17:30:20|4641.1|4635.1|4643.1|4637.1|4643.1|4637.1|4641.1|4635.1|59
1736875830000|2025-01-14 17:30:30|4642.6|4636.6|4641.3|4635.3|4642.6|4636.6|4641.3|4635.3|17
1736875840000|2025-01-14 17:30:40|4641.5|4635.5|4642.1|4636.1|4642.3|4636.3|4641.5|4635.5|13
1736875850000|2025-01-14 17:30:50|4642.3|4636.3|4641.6|4635.6|4642.3|4636.3|4641.3|4635.3|10
1736875860000|2025-01-14 17:31:00|4641.3|4635.3|4641.1|4635.1|4641.3|4635.3|4640.6|4634.6|6
1736875870000|2025-01-14 17:31:10|4641.3|4635.3|4643.1|4637.1|4643.1|4637.1|4641.1|4635.1|37
1736875880000|2025-01-14 17:31:20|4642.4|4636.4|4640.9|4634.9|4642.4|4636.4|4640.8|4634.8|20
1736875890000|2025-01-14 17:31:30|4640.8|4634.8|4640.9|4634.9|4641.3|4635.3|4640.8|4634.8|9
1736875900000|2025-01-14 17:31:40|4640.8|4634.8|4639.1|4633.1|4641.6|4635.6|4639.1|4633.1|24
1736875910000|2025-01-14 17:31:50|4641.3|4635.3|4644.1|4638.1|4645.1|4639.1|4640.8|4634.8|380
1736875920000|2025-01-14 17:32:00|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|60
1736875930000|2025-01-14 17:32:10|4644.8|4638.8|4642.6|4636.6|4644.8|4638.8|4642.6|4636.6|53
1736875940000|2025-01-14 17:32:20|4642.3|4636.3|4643.1|4637.1|4643.3|4637.3|4642.3|4636.3|3
1736875950000|2025-01-14 17:32:30|4646.3|4640.3|4647.9|4641.9|4648.3|4642.3|4646.3|4640.3|292
1736875960000|2025-01-14 17:32:40|4647.8|4641.8|4648.3|4642.3|4648.3|4642.3|4647.8|4641.8|8
1736875970000|2025-01-14 17:32:50|4648.8|4642.8|4647.3|4641.3|4648.8|4642.8|4647.1|4641.1|7
1736875980000|2025-01-14 17:33:00|4646.9|4640.9|4646.9|4640.9|4647.1|4641.1|4645.3|4639.3|21
1736875990000|2025-01-14 17:33:10|4646.8|4640.8|4646.8|4640.8|4647.1|4641.1|4646.8|4640.8|2
1736876000000|2025-01-14 17:33:20|4646.9|4640.9|4646.8|4640.8|4646.9|4640.9|4646.8|4640.8|1
1736876010000|2025-01-14 17:33:30|4646.6|4640.6|4646.3|4640.3|4646.6|4640.6|4646.3|4640.3|9
1736876020000|2025-01-14 17:33:40|4646.1|4640.1|4646.3|4640.3|4646.3|4640.3|4646.1|4640.1|6
1736876030000|2025-01-14 17:33:50|4647.3|4641.3|4646.3|4640.3|4647.3|4641.3|4646.3|4640.3|20
1736876040000|2025-01-14 17:34:00|4646.8|4640.8|4647.3|4641.3|4647.3|4641.3|4646.8|4640.8|4
1736876050000|2025-01-14 17:34:10|4648.3|4642.3|4646.3|4640.3|4648.3|4642.3|4646.3|4640.3|29
1736876060000|2025-01-14 17:34:20|4645.9|4639.9|4645.3|4639.3|4646.3|4640.3|4645.3|4639.3|9
1736876070000|2025-01-14 17:34:30|4643.9|4637.9|4643.3|4637.3|4644.3|4638.3|4643.3|4637.3|42
1736876080000|2025-01-14 17:34:40|4643.4|4637.4|4642.8|4636.8|4643.9|4637.9|4642.6|4636.6|9
1736876090000|2025-01-14 17:34:50|4643.3|4637.3|4644.3|4638.3|4644.3|4638.3|4643.3|4637.3|15
1736876100000|2025-01-14 17:35:00|4645.4|4639.4|4646.3|4640.3|4646.9|4640.9|4645.3|4639.3|35
1736876110000|2025-01-14 17:35:10|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.6|4640.6|7
1736876120000|2025-01-14 17:35:20|4646.6|4640.6|4646.3|4640.3|4646.9|4640.9|4646.3|4640.3|3
1736876130000|2025-01-14 17:35:30|4645.8|4639.8|4646.3|4640.3|4646.3|4640.3|4645.1|4639.1|39
1736876140000|2025-01-14 17:35:40|4645.8|4639.8|4645.3|4639.3|4646.1|4640.1|4645.3|4639.3|28
1736876150000|2025-01-14 17:35:50|4646|4640|4648.3|4642.3|4648.3|4642.3|4646|4640|31
1736876160000|2025-01-14 17:36:00|4647.6|4641.6|4648.3|4642.3|4648.3|4642.3|4647.6|4641.6|12
1736876170000|2025-01-14 17:36:10|4648.6|4642.6|4648.1|4642.1|4648.6|4642.6|4648.1|4642.1|37
1736876180000|2025-01-14 17:36:20|4649.1|4643.1|4649.3|4643.3|4650.1|4644.1|4649.1|4643.1|12
1736876190000|2025-01-14 17:36:30|4649.4|4643.4|4649.3|4643.3|4649.4|4643.4|4649.3|4643.3|6
1736876200000|2025-01-14 17:36:40|4649.6|4643.6|4649.3|4643.3|4649.6|4643.6|4649.3|4643.3|18
1736876210000|2025-01-14 17:36:50|4649.1|4643.1|4649.1|4643.1|4649.3|4643.3|4648.4|4642.4|14
1736876220000|2025-01-14 17:37:00|4649.3|4643.3|4650.3|4644.3|4651.1|4645.1|4649.1|4643.1|12
1736876230000|2025-01-14 17:37:10|4650.1|4644.1|4649.6|4643.6|4650.1|4644.1|4649.1|4643.1|13
1736876240000|2025-01-14 17:37:20|4651.1|4645.1|4651.3|4645.3|4651.3|4645.3|4650.3|4644.3|19
1736876250000|2025-01-14 17:37:30|4650.6|4644.6|4651.3|4645.3|4651.3|4645.3|4650.6|4644.6|8
1736876260000|2025-01-14 17:37:40|4652.3|4646.3|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|43
1736876270000|2025-01-14 17:37:50|4651.8|4645.8|4652.6|4646.6|4652.8|4646.8|4651.8|4645.8|9
1736876280000|2025-01-14 17:38:00|4652.3|4646.3|4652.6|4646.6|4652.8|4646.8|4652.3|4646.3|1
1736876290000|2025-01-14 17:38:10|4652.3|4646.3|4652.1|4646.1|4652.3|4646.3|4652.1|4646.1|6
1736876300000|2025-01-14 17:38:20|4650.4|4644.4|4648.3|4642.3|4650.4|4644.4|4647.3|4641.3|36
1736876310000|2025-01-14 17:38:30|4648.8|4642.8|4647.8|4641.8|4649.1|4643.1|4647.8|4641.8|6
1736876320000|2025-01-14 17:38:40|4647.4|4641.4|4646.3|4640.3|4647.4|4641.4|4645.9|4639.9|10
1736876330000|2025-01-14 17:38:50|4646.8|4640.8|4647.8|4641.8|4647.8|4641.8|4645.8|4639.8|14
1736876340000|2025-01-14 17:39:00|4648.3|4642.3|4647.3|4641.3|4649.3|4643.3|4647.3|4641.3|37
1736876350000|2025-01-14 17:39:10|4647.4|4641.4|4648.3|4642.3|4648.3|4642.3|4647.3|4641.3|6
1736876360000|2025-01-14 17:39:20|4648.1|4642.1|4648.1|4642.1|4649.1|4643.1|4647.6|4641.6|5
1736876370000|2025-01-14 17:39:30|4647.6|4641.6|4649.1|4643.1|4649.1|4643.1|4647.3|4641.3|9
1736876380000|2025-01-14 17:39:40|||||||||3
1736876390000|2025-01-14 17:39:50|||||||||4
1736876400000|2025-01-14 17:40:00|4649.8|4643.8|4650.1|4644.1|4650.6|4644.6|4649.8|4643.8|33
1736876410000|2025-01-14 17:40:10|4649.3|4643.3|4650.3|4644.3|4650.3|4644.3|4648.3|4642.3|12
1736876420000|2025-01-14 17:40:20|4650.1|4644.1|4651.1|4645.1|4651.1|4645.1|4649.3|4643.3|7
1736876430000|2025-01-14 17:40:30|4651.5|4645.5|4652.1|4646.1|4652.1|4646.1|4651.3|4645.3|8
1736876440000|2025-01-14 17:40:40|4651.6|4645.6|4650.8|4644.8|4651.6|4645.6|4650.3|4644.3|23
1736876450000|2025-01-14 17:40:50|4651.1|4645.1|4651.6|4645.6|4651.6|4645.6|4651.1|4645.1|2
1736876460000|2025-01-14 17:41:00|4651.8|4645.8|4652.3|4646.3|4652.3|4646.3|4651.3|4645.3|5
1736876470000|2025-01-14 17:41:10|4652.1|4646.1|4652.3|4646.3|4652.3|4646.3|4652.1|4646.1|5
1736876480000|2025-01-14 17:41:20|4652.1|4646.1|4651.9|4645.9|4652.3|4646.3|4651.3|4645.3|16
1736876490000|2025-01-14 17:41:30|4651.4|4645.4|4651.1|4645.1|4651.4|4645.4|4651.1|4645.1|10
1736876500000|2025-01-14 17:41:40|4651.3|4645.3|4652.1|4646.1|4652.1|4646.1|4651.1|4645.1|26
1736876510000|2025-01-14 17:41:50|4651.9|4645.9|4654.3|4648.3|4654.3|4648.3|4651.9|4645.9|17
1736876520000|2025-01-14 17:42:00|4653.3|4647.3|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|103
1736876530000|2025-01-14 17:42:10|4652.6|4646.6|4653.3|4647.3|4653.3|4647.3|4652.6|4646.6|12
1736876540000|2025-01-14 17:42:20|4653.6|4647.6|4654.3|4648.3|4654.6|4648.6|4653.6|4647.6|4
1736876550000|2025-01-14 17:42:30|4654.1|4648.1|4652.1|4646.1|4654.3|4648.3|4652.1|4646.1|34
1736876560000|2025-01-14 17:42:40|4655.3|4649.3|4655.1|4649.1|4656.1|4650.1|4655.1|4649.1|37
1736876570000|2025-01-14 17:42:50|4655.3|4649.3|4654.6|4648.6|4655.3|4649.3|4654.1|4648.1|30
1736876580000|2025-01-14 17:43:00|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4654.3|4648.3|11
1736876590000|2025-01-14 17:43:10|4654.3|4648.3|4653.1|4647.1|4654.3|4648.3|4652.6|4646.6|21
1736876600000|2025-01-14 17:43:20|4653.3|4647.3|4653.3|4647.3|4654|4648|4653.3|4647.3|6
1736876610000|2025-01-14 17:43:30|4653.1|4647.1|4652.3|4646.3|4653.3|4647.3|4651.3|4645.3|38
1736876620000|2025-01-14 17:43:40|4653.3|4647.3|4655.3|4649.3|4655.3|4649.3|4653.3|4647.3|17
1736876630000|2025-01-14 17:43:50|4655.4|4649.4|4655.3|4649.3|4655.6|4649.6|4655.3|4649.3|41
1736876640000|2025-01-14 17:44:00|4655.6|4649.6|4655.1|4649.1|4655.6|4649.6|4655.1|4649.1|40
1736876650000|2025-01-14 17:44:10|4654.8|4648.8|4654.3|4648.3|4655|4649|4654.1|4648.1|40
1736876660000|2025-01-14 17:44:20|4654.1|4648.1|4653.3|4647.3|4654.1|4648.1|4652.8|4646.8|56
1736876670000|2025-01-14 17:44:30|4653.1|4647.1|4651.3|4645.3|4653.1|4647.1|4651.3|4645.3|7
1736876680000|2025-01-14 17:44:40|4651.6|4645.6|4653.1|4647.1|4653.1|4647.1|4651.6|4645.6|18
1736876690000|2025-01-14 17:44:50|4654.1|4648.1|4654.6|4648.6|4654.8|4648.8|4654.1|4648.1|15
1736876700000|2025-01-14 17:45:00|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|3
1736876710000|2025-01-14 17:45:10|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|5
1736876720000|2025-01-14 17:45:20|4654.3|4648.3|4653.6|4647.6|4654.3|4648.3|4653.3|4647.3|63
1736876730000|2025-01-14 17:45:30|4653.8|4647.8|4652.3|4646.3|4654.1|4648.1|4652.1|4646.1|7
1736876740000|2025-01-14 17:45:40|4652.1|4646.1|4651.3|4645.3|4652.1|4646.1|4650.6|4644.6|12
1736876750000|2025-01-14 17:45:50|4650.6|4644.6|4651.6|4645.6|4651.6|4645.6|4650.6|4644.6|8
1736876760000|2025-01-14 17:46:00|4651.1|4645.1|4652.3|4646.3|4652.3|4646.3|4651.1|4645.1|4
1736876770000|2025-01-14 17:46:10|4652.1|4646.1|4650.1|4644.1|4652.3|4646.3|4650.1|4644.1|18
1736876780000|2025-01-14 17:46:20|4649.1|4643.1|4650.6|4644.6|4650.8|4644.8|4649.1|4643.1|56
1736876790000|2025-01-14 17:46:30|4650.1|4644.1|4650.6|4644.6|4651.1|4645.1|4650.1|4644.1|3
1736876800000|2025-01-14 17:46:40|4651.1|4645.1|4650.6|4644.6|4653.1|4647.1|4650.6|4644.6|56
1736876810000|2025-01-14 17:46:50|4651|4645|4649.9|4643.9|4651.3|4645.3|4649.1|4643.1|38
1736876820000|2025-01-14 17:47:00|4650.3|4644.3|4645|4639|4650.3|4644.3|4645|4639|140
1736876830000|2025-01-14 17:47:10|4644|4638|4644|4638|4644|4638|4643.8|4637.8|21
1736876840000|2025-01-14 17:47:20|4644.3|4638.3|4644|4638|4646.8|4640.8|4643.8|4637.8|30
1736876850000|2025-01-14 17:47:30|4644.3|4638.3|4643.8|4637.8|4644.5|4638.5|4643.5|4637.5|4
1736876860000|2025-01-14 17:47:40|4644.5|4638.5|4645.3|4639.3|4645.8|4639.8|4644.3|4638.3|2
1736876870000|2025-01-14 17:47:50|4644.8|4638.8|4643.8|4637.8|4644.8|4638.8|4643.5|4637.5|10
1736876880000|2025-01-14 17:48:00|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.2|4638.2|1
1736876890000|2025-01-14 17:48:10|4644.7|4638.7|4643.8|4637.8|4644.8|4638.8|4643.8|4637.8|6
1736876900000|2025-01-14 17:48:20|4643.3|4637.3|4641.8|4635.8|4644|4638|4641.8|4635.8|15
1736876910000|2025-01-14 17:48:30|4642|4636|4642.3|4636.3|4643|4637|4642|4636|12
1736876920000|2025-01-14 17:48:40|4642.5|4636.5|4642|4636|4642.5|4636.5|4641.8|4635.8|21
1736876930000|2025-01-14 17:48:50|4642.3|4636.3|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|16
1736876940000|2025-01-14 17:49:00|||||||||8
1736876950000|2025-01-14 17:49:10|4641.5|4635.5|4640.8|4634.8|4641.5|4635.5|4640.8|4634.8|6
1736876960000|2025-01-14 17:49:20|4639.8|4633.8|4640.3|4634.3|4640.8|4634.8|4639.8|4633.8|13
1736876970000|2025-01-14 17:49:30|4640.7|4634.7|4640.8|4634.8|4640.8|4634.8|4640.7|4634.7|0
1736876980000|2025-01-14 17:49:40|4640.7|4634.7|4640.8|4634.8|4640.8|4634.8|4640.3|4634.3|17
1736876990000|2025-01-14 17:49:50|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|5
1736877000000|2025-01-14 17:50:00|4639.5|4633.5|4639.8|4633.8|4639.8|4633.8|4639.5|4633.5|5
1736877010000|2025-01-14 17:50:10|4639.1|4633.1|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|69
1736877020000|2025-01-14 17:50:20|||||||||2
1736877030000|2025-01-14 17:50:30|4639.2|4633.2|4639.3|4633.3|4639.3|4633.3|4639.2|4633.2|36
1736877040000|2025-01-14 17:50:40|4639.7|4633.7|4640.8|4634.8|4640.8|4634.8|4639.7|4633.7|26
1736877050000|2025-01-14 17:50:50|4639.3|4633.3|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|7
1736877060000|2025-01-14 17:51:00|4637|4631|4638|4632|4638.3|4632.3|4637|4631|8
1736877070000|2025-01-14 17:51:10|4638.3|4632.3|4638.3|4632.3|4638.5|4632.5|4637.8|4631.8|8
1736877080000|2025-01-14 17:51:20|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|1
1736877090000|2025-01-14 17:51:30|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|33
1736877100000|2025-01-14 17:51:40|||||||||2
1736877110000|2025-01-14 17:51:50|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638|4632|14
1736877120000|2025-01-14 17:52:00|4638.3|4632.3|4638.8|4632.8|4638.8|4632.8|4638|4632|7
1736877130000|2025-01-14 17:52:10|4638.1|4632.1|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|17
1736877140000|2025-01-14 17:52:20|4638|4632|4638.8|4632.8|4638.8|4632.8|4638|4632|5
1736877150000|2025-01-14 17:52:30|4638.5|4632.5|4635.8|4629.8|4638.5|4632.5|4635.8|4629.8|22
1736877160000|2025-01-14 17:52:40|4636|4630|4636.8|4630.8|4636.8|4630.8|4636|4630|6
1736877170000|2025-01-14 17:52:50|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|14
1736877180000|2025-01-14 17:53:00|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|21
1736877190000|2025-01-14 17:53:10|||||||||1
1736877200000|2025-01-14 17:53:20|||||||||4
1736877210000|2025-01-14 17:53:30|||||||||6
1736877220000|2025-01-14 17:53:40|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|43
1736877230000|2025-01-14 17:53:50|4637.1|4631.1|4638|4632|4638.3|4632.3|4636.8|4630.8|18
1736877240000|2025-01-14 17:54:00|4637.8|4631.8|4639.8|4633.8|4639.8|4633.8|4637.8|4631.8|2
1736877250000|2025-01-14 17:54:10|4640|4634|4639.8|4633.8|4640|4634|4639.8|4633.8|29
1736877260000|2025-01-14 17:54:20|4639|4633|4639.8|4633.8|4639.8|4633.8|4639|4633|17
1736877270000|2025-01-14 17:54:30|||||||||1
1736877280000|2025-01-14 17:54:40|||||||||1
1736877290000|2025-01-14 17:54:50|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|19
1736877300000|2025-01-14 17:55:00|4641.8|4635.8|4643|4637|4644|4638|4641.8|4635.8|25
1736877310000|2025-01-14 17:55:10|4643.5|4637.5|4643.8|4637.8|4643.8|4637.8|4643|4637|7
1736877320000|2025-01-14 17:55:20|4644|4638|4643.8|4637.8|4644|4638|4643.8|4637.8|3
1736877330000|2025-01-14 17:55:30|4644|4638|4643.8|4637.8|4644|4638|4643.8|4637.8|21
1736877340000|2025-01-14 17:55:40|4644|4638|4644|4638|4644|4638|4643.8|4637.8|6
1736877350000|2025-01-14 17:55:50|||||||||3
1736877360000|2025-01-14 17:56:00|4643|4637|4643|4637|4644|4638|4643|4637|55
1736877370000|2025-01-14 17:56:10|4643.3|4637.3|4644|4638|4644|4638|4643.3|4637.3|6
1736877380000|2025-01-14 17:56:20|||||||||3
1736877390000|2025-01-14 17:56:30|4645|4639|4644.8|4638.8|4645|4639|4644.8|4638.8|32
1736877400000|2025-01-14 17:56:40|4644|4638|4643.3|4637.3|4644|4638|4643|4637|32
1736877410000|2025-01-14 17:56:50|4643.5|4637.5|4644|4638|4644.3|4638.3|4643.5|4637.5|16
1736877420000|2025-01-14 17:57:00|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|2
1736877430000|2025-01-14 17:57:10|4644|4638|4644.5|4638.5|4644.5|4638.5|4643.8|4637.8|12
1736877440000|2025-01-14 17:57:20|4644.3|4638.3|4644|4638|4644.3|4638.3|4644|4638|2
1736877450000|2025-01-14 17:57:30|4644.1|4638.1|4642.8|4636.8|4644.1|4638.1|4642.8|4636.8|20
1736877460000|2025-01-14 17:57:40|4643|4637|4644|4638|4644|4638|4642.3|4636.3|7
1736877470000|2025-01-14 17:57:50|4643.3|4637.3|4642.3|4636.3|4643.3|4637.3|4642.3|4636.3|12
1736877480000|2025-01-14 17:58:00|4642|4636|4641.8|4635.8|4642.3|4636.3|4641.8|4635.8|5
1736877490000|2025-01-14 17:58:10|||||||||10
1736877500000|2025-01-14 17:58:20|4642.2|4636.2|4642.5|4636.5|4643|4637|4642.2|4636.2|32
1736877510000|2025-01-14 17:58:30|4642.3|4636.3|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|8
1736877520000|2025-01-14 17:58:40|4642|4636|4642.8|4636.8|4642.8|4636.8|4641.8|4635.8|2
1736877530000|2025-01-14 17:58:50|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|10
1736877540000|2025-01-14 17:59:00|4641.5|4635.5|4640.3|4634.3|4641.5|4635.5|4640.3|4634.3|20
1736877550000|2025-01-14 17:59:10|4640.8|4634.8|4639.8|4633.8|4640.8|4634.8|4639.8|4633.8|1
1736877560000|2025-01-14 17:59:20|4640.5|4634.5|4639.8|4633.8|4640.8|4634.8|4639.8|4633.8|23
1736877570000|2025-01-14 17:59:30|4639.1|4633.1|4639.5|4633.5|4639.5|4633.5|4639|4633|12
1736877580000|2025-01-14 17:59:40|4639.1|4633.1|4638.5|4632.5|4639.1|4633.1|4638|4632|15
1736877590000|2025-01-14 17:59:50|4638.1|4632.1|4637.5|4631.5|4638.1|4632.1|4637|4631|20
1736877600000|2025-01-14 18:00:00|4637.2|4631.2|4637.7|4631.7|4637.8|4631.8|4636.8|4630.8|11
1736877610000|2025-01-14 18:00:10|4637.8|4631.8|4634.8|4628.8|4637.8|4631.8|4634|4628|11
1736877620000|2025-01-14 18:00:20|4635.3|4629.3|4636.8|4630.8|4637|4631|4635.3|4629.3|17
1736877630000|2025-01-14 18:00:30|4636.7|4630.7|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|5
1736877640000|2025-01-14 18:00:40|4635.1|4629.1|4635.8|4629.8|4635.8|4629.8|4635.1|4629.1|14
1736877650000|2025-01-14 18:00:50|4637|4631|4638|4632|4639|4633|4637|4631|12
1736877660000|2025-01-14 18:01:00|4637.8|4631.8|4636.3|4630.3|4638|4632|4636|4630|31
1736877670000|2025-01-14 18:01:10|4636.7|4630.7|4636.8|4630.8|4637|4631|4636.7|4630.7|3
1736877680000|2025-01-14 18:01:20|4637|4631|4637.8|4631.8|4637.8|4631.8|4637|4631|4
1736877690000|2025-01-14 18:01:30|4637|4631|4637.8|4631.8|4637.8|4631.8|4636.8|4630.8|20
1736877700000|2025-01-14 18:01:40|4637.3|4631.3|4637.8|4631.8|4637.8|4631.8|4637.3|4631.3|1
1736877710000|2025-01-14 18:01:50|4637.1|4631.1|4637|4631|4637.1|4631.1|4636.8|4630.8|9
1736877720000|2025-01-14 18:02:00|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|4
1736877730000|2025-01-14 18:02:10|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4637.2|4631.2|12
1736877740000|2025-01-14 18:02:20|4637|4631|4636.8|4630.8|4637|4631|4636.8|4630.8|0
1736877750000|2025-01-14 18:02:30|4637|4631|4640|4634|4641|4635|4637|4631|21
1736877760000|2025-01-14 18:02:40|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|3
1736877770000|2025-01-14 18:02:50|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4637.8|4631.8|32
1736877780000|2025-01-14 18:03:00|4638|4632|4638|4632|4638|4632|4637.8|4631.8|18
1736877790000|2025-01-14 18:03:10|4637|4631|4637|4631|4637|4631|4636.8|4630.8|4
1736877800000|2025-01-14 18:03:20|4637.3|4631.3|4637.3|4631.3|4637.6|4631.6|4637.3|4631.3|1
1736877810000|2025-01-14 18:03:30|4637.6|4631.6|4638.3|4632.3|4638.3|4632.3|4637.6|4631.6|9
1736877820000|2025-01-14 18:03:40|4638|4632|4638|4632|4638|4632|4638|4632|1
1736877830000|2025-01-14 18:03:50|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|2
1736877840000|2025-01-14 18:04:00|4638.5|4632.5|4637|4631|4638.5|4632.5|4636.8|4630.8|16
1736877850000|2025-01-14 18:04:10|4636.8|4630.8|4637|4631|4637|4631|4636.8|4630.8|4
1736877860000|2025-01-14 18:04:20|4636.8|4630.8|4637|4631|4637|4631|4636.8|4630.8|1
1736877870000|2025-01-14 18:04:30|4636.8|4630.8|4637.5|4631.5|4637.8|4631.8|4636.8|4630.8|14
1736877880000|2025-01-14 18:04:40|4637.8|4631.8|4641|4635|4641|4635|4637.8|4631.8|10
1736877890000|2025-01-14 18:04:50|4640.8|4634.8|4641|4635|4641.5|4635.5|4640.8|4634.8|2
1736877900000|2025-01-14 18:05:00|4640.3|4634.3|4640.6|4634.6|4640.6|4634.6|4640|4634|12
1736877910000|2025-01-14 18:05:10|4640.3|4634.3|4642.3|4636.3|4642.7|4636.7|4640.3|4634.3|8
1736877920000|2025-01-14 18:05:20|4642.8|4636.8|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|6
1736877930000|2025-01-14 18:05:30|4642|4636|4644|4638|4644|4638|4642|4636|9
1736877940000|2025-01-14 18:05:40|4643.8|4637.8|4645.1|4639.1|4645.1|4639.1|4643.8|4637.8|31
1736877950000|2025-01-14 18:05:50|4645|4639|4646|4640|4646.6|4640.6|4645|4639|18
1736877960000|2025-01-14 18:06:00|4644.6|4638.6|4644|4638|4645|4639|4644|4638|45
1736877970000|2025-01-14 18:06:10|4643|4637|4644|4638|4644|4638|4643|4637|6
1736877980000|2025-01-14 18:06:20|||||||||1
1736877990000|2025-01-14 18:06:30|||||||||1
1736878000000|2025-01-14 18:06:40|4643.8|4637.8|4643.3|4637.3|4644|4638|4643.3|4637.3|14
1736878010000|2025-01-14 18:06:50|4643.7|4637.7|4642|4636|4644|4638|4641.8|4635.8|12
1736878020000|2025-01-14 18:07:00|4641.3|4635.3|4640.8|4634.8|4641.3|4635.3|4640.5|4634.5|6
1736878030000|2025-01-14 18:07:10|4640|4634|4638|4632|4640|4634|4637.1|4631.1|26
1736878040000|2025-01-14 18:07:20|4637.1|4631.1|4636|4630|4637.5|4631.5|4636|4630|14
1736878050000|2025-01-14 18:07:30|4636.5|4630.5|4638|4632|4638|4632|4636.5|4630.5|4
1736878060000|2025-01-14 18:07:40|||||||||3
1736878070000|2025-01-14 18:07:50|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4636.3|4630.3|4
1736878080000|2025-01-14 18:08:00|4637.5|4631.5|4638.5|4632.5|4638.5|4632.5|4637.5|4631.5|3
1736878090000|2025-01-14 18:08:10|4638.6|4632.6|4640.3|4634.3|4640.5|4634.5|4638.3|4632.3|8
1736878100000|2025-01-14 18:08:20|4640|4634|4641.5|4635.5|4641.5|4635.5|4640|4634|1
1736878110000|2025-01-14 18:08:30|4641.8|4635.8|4642.3|4636.3|4642.3|4636.3|4641.8|4635.8|9
1736878120000|2025-01-14 18:08:40|4642|4636|4643|4637|4643|4637|4641.8|4635.8|5
1736878130000|2025-01-14 18:08:50|4642.8|4636.8|4643|4637|4643|4637|4642.8|4636.8|4
1736878140000|2025-01-14 18:09:00|4643.3|4637.3|4644.8|4638.8|4645|4639|4643.3|4637.3|4
1736878150000|2025-01-14 18:09:10|4644|4638|4644|4638|4644|4638|4643.8|4637.8|3
1736878160000|2025-01-14 18:09:20|4644.3|4638.3|4644.7|4638.7|4644.7|4638.7|4644.3|4638.3|1
1736878170000|2025-01-14 18:09:30|4644.8|4638.8|4644.3|4638.3|4645.7|4639.7|4644.3|4638.3|18
1736878180000|2025-01-14 18:09:40|4644|4638|4644.3|4638.3|4644.8|4638.8|4643.8|4637.8|1
1736878190000|2025-01-14 18:09:50|4644|4638|4643.8|4637.8|4644|4638|4643.8|4637.8|3
1736878200000|2025-01-14 18:10:00|4644|4638|4644.8|4638.8|4645|4639|4644|4638|4
1736878210000|2025-01-14 18:10:10|4644|4638|4644.3|4638.3|4644.3|4638.3|4644|4638|12
1736878220000|2025-01-14 18:10:20|4644.5|4638.5|4643.8|4637.8|4644.5|4638.5|4643.3|4637.3|6
1736878230000|2025-01-14 18:10:30|4644|4638|4645|4639|4645|4639|4644|4638|6
1736878240000|2025-01-14 18:10:40|4644.8|4638.8|4645|4639|4645|4639|4644.8|4638.8|5
1736878250000|2025-01-14 18:10:50|4644.8|4638.8|4644.3|4638.3|4644.8|4638.8|4644|4638|15
1736878260000|2025-01-14 18:11:00|4644.5|4638.5|4645.1|4639.1|4647.6|4641.6|4644.3|4638.3|23
1736878270000|2025-01-14 18:11:10|4644.6|4638.6|4643.6|4637.6|4644.8|4638.8|4643.6|4637.6|13
1736878280000|2025-01-14 18:11:20|4643.5|4637.5|4642.1|4636.1|4644|4638|4642.1|4636.1|21
1736878290000|2025-01-14 18:11:30|4642|4636|4643|4637|4643|4637|4641.8|4635.8|26
1736878300000|2025-01-14 18:11:40|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642|4636|9
1736878310000|2025-01-14 18:11:50|4642|4636|4643|4637|4643|4637|4642|4636|3
1736878320000|2025-01-14 18:12:00|4642.8|4636.8|4643.3|4637.3|4643.5|4637.5|4642.8|4636.8|6
1736878330000|2025-01-14 18:12:10|4643.5|4637.5|4644|4638|4644.3|4638.3|4643.5|4637.5|18
1736878340000|2025-01-14 18:12:20|4644.3|4638.3|4645|4639|4645|4639|4643.8|4637.8|17
1736878350000|2025-01-14 18:12:30|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|13
1736878360000|2025-01-14 18:12:40|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|7
1736878370000|2025-01-14 18:12:50|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|1
1736878380000|2025-01-14 18:13:00|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|36
1736878390000|2025-01-14 18:13:10|||||||||1
1736878400000|2025-01-14 18:13:20|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|3
1736878410000|2025-01-14 18:13:30|4645|4639|4645|4639|4645|4639|4645|4639|2
1736878420000|2025-01-14 18:13:40|||||||||2
1736878430000|2025-01-14 18:13:50|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|9
1736878440000|2025-01-14 18:14:00|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|1
1736878450000|2025-01-14 18:14:10|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|6
1736878460000|2025-01-14 18:14:20|4644.8|4638.8|4645|4639|4645|4639|4644.8|4638.8|2
1736878470000|2025-01-14 18:14:30|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|4
1736878480000|2025-01-14 18:14:40|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|1
1736878490000|2025-01-14 18:14:50|4645.1|4639.1|4647|4641|4647|4641|4645.1|4639.1|19
1736878500000|2025-01-14 18:15:00|4646.8|4640.8|4647.1|4641.1|4647.1|4641.1|4646.8|4640.8|3
1736878510000|2025-01-14 18:15:10|||||||||3
1736878520000|2025-01-14 18:15:20|4648|4642|4645|4639|4648|4642|4645|4639|31
1736878530000|2025-01-14 18:15:30|4644.8|4638.8|4646|4640|4646|4640|4644.8|4638.8|9
1736878540000|2025-01-14 18:15:40|4645.6|4639.6|4645.1|4639.1|4645.6|4639.6|4645|4639|15
1736878550000|2025-01-14 18:15:50|4645|4639|4644.1|4638.1|4645|4639|4644.1|4638.1|3
1736878560000|2025-01-14 18:16:00|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|3
1736878570000|2025-01-14 18:16:10|4644.8|4638.8|4645|4639|4645|4639|4644.6|4638.6|1
1736878580000|2025-01-14 18:16:20|4644.6|4638.6|4645|4639|4645|4639|4644.1|4638.1|5
1736878600000|2025-01-14 18:16:40|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|0
1736878610000|2025-01-14 18:16:50|4644.3|4638.3|4643.1|4637.1|4644.3|4638.3|4643.1|4637.1|15
1736878620000|2025-01-14 18:17:00|4643|4637|4643|4637|4643|4637|4642.8|4636.8|0
1736878630000|2025-01-14 18:17:10|4642|4636|4642|4636|4642.5|4636.5|4642|4636|21
1736878640000|2025-01-14 18:17:20|4641.7|4635.7|4639|4633|4641.7|4635.7|4639|4633|34
1736878650000|2025-01-14 18:17:30|4638.8|4632.8|4636.8|4630.8|4638.8|4632.8|4636.8|4630.8|23
1736878660000|2025-01-14 18:17:40|4636|4630|4635.8|4629.8|4636|4630|4635.8|4629.8|37
1736878670000|2025-01-14 18:17:50|4634.8|4628.8|4633.8|4627.8|4634.8|4628.8|4633.8|4627.8|28
1736878680000|2025-01-14 18:18:00|4634|4628|4629.8|4623.8|4634.1|4628.1|4629.8|4623.8|50
1736878690000|2025-01-14 18:18:10|4629|4623|4624.6|4618.6|4629|4623|4624.5|4618.5|88
1736878700000|2025-01-14 18:18:20|4624.3|4618.3|4622.5|4616.5|4625|4619|4622|4616|33
1736878710000|2025-01-14 18:18:30|4622.8|4616.8|4622.3|4616.3|4623|4617|4622|4616|4
1736878720000|2025-01-14 18:18:40|4622.5|4616.5|4624|4618|4624|4618|4622.3|4616.3|19
1736878730000|2025-01-14 18:18:50|4624.3|4618.3|4625.5|4619.5|4625.5|4619.5|4624.3|4618.3|3
1736878740000|2025-01-14 18:19:00|4625.6|4619.6|4625.5|4619.5|4626.3|4620.3|4625.3|4619.3|9
1736878750000|2025-01-14 18:19:10|4625.7|4619.7|4625.5|4619.5|4626|4620|4625.3|4619.3|2
1736878760000|2025-01-14 18:19:20|4625.3|4619.3|4625.5|4619.5|4625.7|4619.7|4625.3|4619.3|8
1736878770000|2025-01-14 18:19:30|4625.2|4619.2|4625.5|4619.5|4625.5|4619.5|4625|4619|11
1736878780000|2025-01-14 18:19:40|4625.3|4619.3|4628.2|4622.2|4628.2|4622.2|4625.3|4619.3|9
1736878790000|2025-01-14 18:19:50|4629|4623|4627.8|4621.8|4629|4623|4627.8|4621.8|12
1736878800000|2025-01-14 18:20:00|4628|4622|4628|4622|4628.8|4622.8|4627.8|4621.8|6
1736878810000|2025-01-14 18:20:10|4627.8|4621.8|4631|4625|4631|4625|4627.8|4621.8|12
1736878820000|2025-01-14 18:20:20|4631.3|4625.3|4631.8|4625.8|4631.8|4625.8|4631.3|4625.3|10
1736878830000|2025-01-14 18:20:30|4631.5|4625.5|4631|4625|4631.5|4625.5|4630.8|4624.8|10
1736878840000|2025-01-14 18:20:40|4630.8|4624.8|4631.8|4625.8|4632|4626|4630.8|4624.8|11
1736878850000|2025-01-14 18:20:50|4632|4626|4632.8|4626.8|4632.8|4626.8|4631|4625|11
1736878860000|2025-01-14 18:21:00|4634|4628|4634|4628|4634.3|4628.3|4634|4628|1
1736878870000|2025-01-14 18:21:10|4634.7|4628.7|4635.4|4629.4|4635.4|4629.4|4634.7|4628.7|6
1736878880000|2025-01-14 18:21:20|4634.9|4628.9|4637.4|4631.4|4637.4|4631.4|4634.9|4628.9|15
1736878890000|2025-01-14 18:21:30|4637|4631|4637|4631|4637|4631|4636.9|4630.9|2
1736878900000|2025-01-14 18:21:40|4637.4|4631.4|4634|4628|4637.9|4631.9|4634|4628|27
1736878910000|2025-01-14 18:21:50|4633.7|4627.7|4633.2|4627.2|4633.7|4627.7|4632|4626|12
1736878920000|2025-01-14 18:22:00|4633.5|4627.5|4633.5|4627.5|4634|4628|4633.5|4627.5|12
1736878930000|2025-01-14 18:22:10|4633.9|4627.9|4631.5|4625.5|4633.9|4627.9|4631.4|4625.4|3
1736878940000|2025-01-14 18:22:20|4631.4|4625.4|4630|4624|4631.4|4625.4|4630|4624|7
1736878950000|2025-01-14 18:22:30|4630.5|4624.5|4630|4624|4630.5|4624.5|4630|4624|1
1736878960000|2025-01-14 18:22:40|4629.9|4623.9|4627.9|4621.9|4630.2|4624.2|4627.9|4621.9|21
1736878970000|2025-01-14 18:22:50|4626.9|4620.9|4629.4|4623.4|4629.5|4623.5|4626.9|4620.9|51
1736878980000|2025-01-14 18:23:00|4629.5|4623.5|4629|4623|4630|4624|4628.9|4622.9|3
1736878990000|2025-01-14 18:23:10|4629.4|4623.4|4629|4623|4630|4624|4629|4623|3
1736879000000|2025-01-14 18:23:20|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|1
1736879020000|2025-01-14 18:23:40|4629.5|4623.5|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|8
1736879030000|2025-01-14 18:23:50|4629|4623|4629|4623|4629|4623|4629|4623|1
1736879040000|2025-01-14 18:24:00|4629.2|4623.2|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|28
1736879050000|2025-01-14 18:24:10|4629|4623|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|6
1736879060000|2025-01-14 18:24:20|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4629.9|4623.9|23
1736879070000|2025-01-14 18:24:30|||||||||1
1736879080000|2025-01-14 18:24:40|4631.9|4625.9|4633|4627|4633|4627|4631.9|4625.9|5
1736879090000|2025-01-14 18:24:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1736879100000|2025-01-14 18:25:00|4633|4627|4632.9|4626.9|4633.9|4627.9|4632.9|4626.9|6
1736879110000|2025-01-14 18:25:10|4633.4|4627.4|4632.4|4626.4|4633.4|4627.4|4632.4|4626.4|8
1736879120000|2025-01-14 18:25:20|4632.7|4626.7|4633.4|4627.4|4633.4|4627.4|4632|4626|6
1736879130000|2025-01-14 18:25:30|4633.7|4627.7|4633.4|4627.4|4633.9|4627.9|4633|4627|31
1736879140000|2025-01-14 18:25:40|4633.9|4627.9|4633|4627|4633.9|4627.9|4633|4627|2
1736879150000|2025-01-14 18:25:50|4632.9|4626.9|4633.4|4627.4|4633.4|4627.4|4632.9|4626.9|27
1736879160000|2025-01-14 18:26:00|4633|4627|4633|4627|4633.2|4627.2|4633|4627|5
1736879170000|2025-01-14 18:26:10|4632.9|4626.9|4633.9|4627.9|4633.9|4627.9|4632.9|4626.9|1
1736879190000|2025-01-14 18:26:30|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|14
1736879200000|2025-01-14 18:26:40|4632.4|4626.4|4631.9|4625.9|4632.9|4626.9|4631.9|4625.9|8
1736879210000|2025-01-14 18:26:50|4632|4626|4633.4|4627.4|4633.4|4627.4|4631.9|4625.9|4
1736879220000|2025-01-14 18:27:00|4633|4627|4633.9|4627.9|4633.9|4627.9|4633|4627|18
1736879230000|2025-01-14 18:27:10|||||||||6
1736879240000|2025-01-14 18:27:20|4632.9|4626.9|4632.5|4626.5|4632.9|4626.9|4631.9|4625.9|57
1736879250000|2025-01-14 18:27:30|4632.7|4626.7|4634.4|4628.4|4635.2|4629.2|4632.7|4626.7|47
1736879260000|2025-01-14 18:27:40|4634|4628|4633.5|4627.5|4634.5|4628.5|4633|4627|25
1736879270000|2025-01-14 18:27:50|4635.2|4629.2|4634|4628|4635.2|4629.2|4634|4628|19
1736879280000|2025-01-14 18:28:00|4634.4|4628.4|4633.5|4627.5|4634.5|4628.5|4633.5|4627.5|1
1736879290000|2025-01-14 18:28:10|4634|4628|4633|4627|4634|4628|4633|4627|13
1736879300000|2025-01-14 18:28:20|4634|4628|4635|4629|4635|4629|4634|4628|5
1736879310000|2025-01-14 18:28:30|4634.7|4628.7|4634.5|4628.5|4634.7|4628.7|4634.2|4628.2|5
1736879320000|2025-01-14 18:28:40|4634.2|4628.2|4629|4623|4634.4|4628.4|4628.7|4622.7|119
1736879330000|2025-01-14 18:28:50|4629.9|4623.9|4629.5|4623.5|4629.9|4623.9|4629.5|4623.5|8
1736879340000|2025-01-14 18:29:00|4629.4|4623.4|4629|4623|4629.5|4623.5|4629|4623|0
1736879350000|2025-01-14 18:29:10|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|4
1736879360000|2025-01-14 18:29:20|4629.5|4623.5|4631|4625|4631.4|4625.4|4629.5|4623.5|18
1736879370000|2025-01-14 18:29:30|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|1
1736879380000|2025-01-14 18:29:40|4631|4625|4630.4|4624.4|4631|4625|4630.2|4624.2|11
1736879390000|2025-01-14 18:29:50|4630.5|4624.5|4630.5|4624.5|4630.9|4624.9|4630|4624|2
1736879400000|2025-01-14 18:30:00|4630.4|4624.4|4630|4624|4630.5|4624.5|4630|4624|10
1736879410000|2025-01-14 18:30:10|4629.9|4623.9|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|2
1736879420000|2025-01-14 18:30:20|4629|4623|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|16
1736879430000|2025-01-14 18:30:30|4630.4|4624.4|4629.5|4623.5|4630.4|4624.4|4629.4|4623.4|6
1736879440000|2025-01-14 18:30:40|4629.4|4623.4|4630|4624|4630.4|4624.4|4629.4|4623.4|1
1736879450000|2025-01-14 18:30:50|4630.2|4624.2|4631|4625|4631.9|4625.9|4630.2|4624.2|8
1736879460000|2025-01-14 18:31:00|4630.9|4624.9|4630.4|4624.4|4630.9|4624.9|4629.9|4623.9|8
1736879470000|2025-01-14 18:31:10|4630.7|4624.7|4630.9|4624.9|4630.9|4624.9|4630.7|4624.7|1
1736879480000|2025-01-14 18:31:20|4631|4625|4632.9|4626.9|4632.9|4626.9|4630.9|4624.9|18
1736879490000|2025-01-14 18:31:30|4633|4627|4633.9|4627.9|4633.9|4627.9|4633|4627|68
1736879500000|2025-01-14 18:31:40|4634|4628|4635|4629|4635|4629|4634|4628|3
1736879510000|2025-01-14 18:31:50|||||||||2
1736879520000|2025-01-14 18:32:00|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.5|4628.5|4
1736879530000|2025-01-14 18:32:10|4635|4629|4635|4629|4635|4629|4634.9|4628.9|0
1736879540000|2025-01-14 18:32:20|4634|4628|4633.2|4627.2|4634|4628|4633|4627|22
1736879550000|2025-01-14 18:32:30|4633|4627|4633.9|4627.9|4634|4628|4633|4627|2
1736879560000|2025-01-14 18:32:40|4634|4628|4631.5|4625.5|4634|4628|4631.5|4625.5|15
1736879570000|2025-01-14 18:32:50|4631.2|4625.2|4631.5|4625.5|4631.9|4625.9|4631|4625|1
1736879580000|2025-01-14 18:33:00|4631.4|4625.4|4631.2|4625.2|4631.5|4625.5|4631|4625|1
1736879590000|2025-01-14 18:33:10|4631|4625|4632|4626|4632|4626|4630.9|4624.9|1
1736879600000|2025-01-14 18:33:20|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|0
1736879610000|2025-01-14 18:33:30|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|1
1736879620000|2025-01-14 18:33:40|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|0
1736879630000|2025-01-14 18:33:50|4632.9|4626.9|4633.5|4627.5|4633.5|4627.5|4632.9|4626.9|10
1736879640000|2025-01-14 18:34:00|4634|4628|4634|4628|4634|4628|4633.9|4627.9|3
1736879650000|2025-01-14 18:34:10|4635|4629|4635|4629|4635|4629|4634.9|4628.9|5
1736879660000|2025-01-14 18:34:20|4634|4628|4634|4628|4634|4628|4634|4628|22
1736879670000|2025-01-14 18:34:30|4634.7|4628.7|4635|4629|4635|4629|4634.4|4628.4|3
1736879680000|2025-01-14 18:34:40|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1736879690000|2025-01-14 18:34:50|||||||||2
1736879700000|2025-01-14 18:35:00|4635|4629|4635.5|4629.5|4635.5|4629.5|4635|4629|3
1736879710000|2025-01-14 18:35:10|4635.2|4629.2|4634.9|4628.9|4635.2|4629.2|4633.9|4627.9|12
1736879720000|2025-01-14 18:35:20|4635|4629|4635.5|4629.5|4635.5|4629.5|4635|4629|7
1736879730000|2025-01-14 18:35:30|4635.4|4629.4|4635.4|4629.4|4635.5|4629.5|4635|4629|4
1736879740000|2025-01-14 18:35:40|4635|4629|4635|4629|4635.7|4629.7|4635|4629|5
1736879750000|2025-01-14 18:35:50|4634.9|4628.9|4634|4628|4634.9|4628.9|4634|4628|17
1736879760000|2025-01-14 18:36:00|4633.9|4627.9|4632|4626|4633.9|4627.9|4632|4626|11
1736879770000|2025-01-14 18:36:10|4632.2|4626.2|4632|4626|4632.2|4626.2|4632|4626|1
1736879780000|2025-01-14 18:36:20|4631.4|4625.4|4631|4625|4631.4|4625.4|4630|4624|18
1736879790000|2025-01-14 18:36:30|4632|4626|4632.5|4626.5|4633|4627|4632|4626|6
1736879800000|2025-01-14 18:36:40|4632.2|4626.2|4632|4626|4633|4627|4632|4626|20
1736879810000|2025-01-14 18:36:50|4632.4|4626.4|4633.9|4627.9|4633.9|4627.9|4632.4|4626.4|8
1736879820000|2025-01-14 18:37:00|4634|4628|4631.9|4625.9|4634|4628|4631.9|4625.9|10
1736879830000|2025-01-14 18:37:10|4632|4626|4632|4626|4632|4626|4631.9|4625.9|1
1736879840000|2025-01-14 18:37:20|||||||||8
1736879850000|2025-01-14 18:37:30|4631.9|4625.9|4628.9|4622.9|4631.9|4625.9|4628.9|4622.9|17
1736879860000|2025-01-14 18:37:40|||||||||3
1736879870000|2025-01-14 18:37:50|||||||||5
1736879880000|2025-01-14 18:38:00|4630.9|4624.9|4630.9|4624.9|4631|4625|4630.9|4624.9|34
1736879890000|2025-01-14 18:38:10|4631|4625|4631|4625|4631|4625|4631|4625|1
1736879900000|2025-01-14 18:38:20|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|7
1736879910000|2025-01-14 18:38:30|4632|4626|4632.9|4626.9|4633|4627|4632|4626|6
1736879920000|2025-01-14 18:38:40|4631.9|4625.9|4632.4|4626.4|4632.4|4626.4|4631.9|4625.9|20
1736879930000|2025-01-14 18:38:50|4632.5|4626.5|4632.9|4626.9|4633|4627|4632.5|4626.5|2
1736879940000|2025-01-14 18:39:00|4633|4627|4633|4627|4633.5|4627.5|4632.4|4626.4|7
1736879950000|2025-01-14 18:39:10|4633.4|4627.4|4633.4|4627.4|4633.9|4627.9|4633|4627|11
1736879960000|2025-01-14 18:39:20|4633.5|4627.5|4633.4|4627.4|4633.9|4627.9|4633.4|4627.4|3
1736879970000|2025-01-14 18:39:30|4633.5|4627.5|4632.9|4626.9|4633.5|4627.5|4632.5|4626.5|6
1736879980000|2025-01-14 18:39:40|4633.4|4627.4|4634|4628|4634|4628|4633.4|4627.4|2
1736879990000|2025-01-14 18:39:50|4633.9|4627.9|4634|4628|4634|4628|4633.9|4627.9|2
1736880000000|2025-01-14 18:40:00|4633.9|4627.9|4632.9|4626.9|4634|4628|4632.9|4626.9|10
1736880010000|2025-01-14 18:40:10|4633|4627|4633.5|4627.5|4633.5|4627.5|4632.9|4626.9|3
1736880020000|2025-01-14 18:40:20|4633.4|4627.4|4633|4627|4633.5|4627.5|4633|4627|3
1736880030000|2025-01-14 18:40:30|4633.5|4627.5|4633|4627|4633.5|4627.5|4633|4627|2
1736880040000|2025-01-14 18:40:40|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|5
1736880050000|2025-01-14 18:40:50|4633|4627|4633|4627|4634|4628|4632.9|4626.9|13
1736880060000|2025-01-14 18:41:00|4633.4|4627.4|4633.9|4627.9|4633.9|4627.9|4633|4627|4
1736880070000|2025-01-14 18:41:10|4634|4628|4635|4629|4635|4629|4634|4628|7
1736880080000|2025-01-14 18:41:20|4634.9|4628.9|4633.9|4627.9|4634.9|4628.9|4633.9|4627.9|2
1736880090000|2025-01-14 18:41:30|4634|4628|4634.5|4628.5|4634.9|4628.9|4633.9|4627.9|2
1736880100000|2025-01-14 18:41:40|4634.2|4628.2|4634.4|4628.4|4634.7|4628.7|4633.9|4627.9|9
1736880110000|2025-01-14 18:41:50|4634|4628|4636|4630|4636|4630|4634|4628|19
1736880120000|2025-01-14 18:42:00|4637|4631|4637|4631|4637|4631|4637|4631|6
1736880130000|2025-01-14 18:42:10|4638|4632|4639|4633|4639|4633|4638|4632|21
1736880140000|2025-01-14 18:42:20|4639.7|4633.7|4640.5|4634.5|4640.5|4634.5|4639.5|4633.5|9
1736880150000|2025-01-14 18:42:30|4642|4636|4642|4636|4642.5|4636.5|4642|4636|140
1736880160000|2025-01-14 18:42:40|4642.4|4636.4|4641.9|4635.9|4642.7|4636.7|4641.9|4635.9|8
1736880180000|2025-01-14 18:43:00|4641|4635|4641.5|4635.5|4641.9|4635.9|4640.5|4634.5|10
1736880190000|2025-01-14 18:43:10|4641.9|4635.9|4637.4|4631.4|4641.9|4635.9|4636.9|4630.9|51
1736880200000|2025-01-14 18:43:20|4637.5|4631.5|4637|4631|4637.5|4631.5|4636.9|4630.9|1
1736880210000|2025-01-14 18:43:30|4636.9|4630.9|4636.9|4630.9|4637|4631|4636.9|4630.9|8
1736880220000|2025-01-14 18:43:40|4636.2|4630.2|4637.5|4631.5|4637.5|4631.5|4635|4629|34
1736880230000|2025-01-14 18:43:50|4636.7|4630.7|4638|4632|4638|4632|4636.7|4630.7|12
1736880240000|2025-01-14 18:44:00|4637.2|4631.2|4638|4632|4638.5|4632.5|4636.9|4630.9|14
1736880250000|2025-01-14 18:44:10|4637.7|4631.7|4636.7|4630.7|4637.7|4631.7|4636.7|4630.7|16
1736880260000|2025-01-14 18:44:20|4637.2|4631.2|4637|4631|4638.5|4632.5|4637|4631|6
1736880270000|2025-01-14 18:44:30|4637.4|4631.4|4638|4632|4638|4632|4637.4|4631.4|0
1736880280000|2025-01-14 18:44:40|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|2
1736880290000|2025-01-14 18:44:50|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|2
1736880300000|2025-01-14 18:45:00|4638|4632|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|5
1736880310000|2025-01-14 18:45:10|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|4
1736880320000|2025-01-14 18:45:20|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|7
1736880330000|2025-01-14 18:45:30|4637.2|4631.2|4636.9|4630.9|4637.2|4631.2|4636.9|4630.9|15
1736880340000|2025-01-14 18:45:40|4637|4631|4637|4631|4637|4631|4636|4630|30
1736880350000|2025-01-14 18:45:50|4637.5|4631.5|4637.2|4631.2|4638|4632|4637.2|4631.2|4
1736880360000|2025-01-14 18:46:00|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|2
1736880370000|2025-01-14 18:46:10|4637.7|4631.7|4640|4634|4640.9|4634.9|4637.7|4631.7|38
1736880380000|2025-01-14 18:46:20|4639.7|4633.7|4640|4634|4640|4634|4639.7|4633.7|43
1736880390000|2025-01-14 18:46:30|||||||||1
1736880400000|2025-01-14 18:46:40|4639.9|4633.9|4639.2|4633.2|4639.9|4633.9|4639.2|4633.2|14
1736880410000|2025-01-14 18:46:50|4639.9|4633.9|4640|4634|4640|4634|4639.9|4633.9|17
1736880420000|2025-01-14 18:47:00|4640.2|4634.2|4638.5|4632.5|4640.2|4634.2|4638.5|4632.5|19
1736880430000|2025-01-14 18:47:10|4638.7|4632.7|4638.5|4632.5|4638.7|4632.7|4638.2|4632.2|15
1736880440000|2025-01-14 18:47:20|4638.2|4632.2|4636|4630|4638.2|4632.2|4635.5|4629.5|17
1736880450000|2025-01-14 18:47:30|4635.5|4629.5|4637|4631|4637|4631|4635.2|4629.2|25
1736880460000|2025-01-14 18:47:40|4637.2|4631.2|4635.9|4629.9|4637.2|4631.2|4635.9|4629.9|13
1736880470000|2025-01-14 18:47:50|4635.5|4629.5|4634.5|4628.5|4635.5|4629.5|4634.2|4628.2|24
1736880480000|2025-01-14 18:48:00|4633.5|4627.5|4633.2|4627.2|4633.9|4627.9|4632.5|4626.5|59
1736880490000|2025-01-14 18:48:10|4633|4627|4633.2|4627.2|4633.9|4627.9|4633|4627|6
1736880500000|2025-01-14 18:48:20|4633.5|4627.5|4633|4627|4633.5|4627.5|4633|4627|11
1736880510000|2025-01-14 18:48:30|4633.2|4627.2|4631.9|4625.9|4633.5|4627.5|4631.9|4625.9|12
1736880520000|2025-01-14 18:48:40|4631.2|4625.2|4628.7|4622.7|4632.2|4626.2|4628.7|4622.7|614
1736880530000|2025-01-14 18:48:50|4628.8|4622.8|4628.2|4622.2|4628.8|4622.8|4628.2|4622.2|0
1736880540000|2025-01-14 18:49:00|4628.3|4622.3|4630|4624|4630|4624|4628.3|4622.3|5
1736880550000|2025-01-14 18:49:10|4630.2|4624.2|4629.2|4623.2|4630.2|4624.2|4629.2|4623.2|17
1736880560000|2025-01-14 18:49:20|||||||||12
1736880570000|2025-01-14 18:49:30|4629.5|4623.5|4632.7|4626.7|4633|4627|4629.5|4623.5|20
1736880580000|2025-01-14 18:49:40|4633|4627|4633.5|4627.5|4633.5|4627.5|4633|4627|15
1736880590000|2025-01-14 18:49:50|4633.7|4627.7|4633|4627|4633.7|4627.7|4632.9|4626.9|3
1736880600000|2025-01-14 18:50:00|4632.5|4626.5|4636.4|4630.4|4636.5|4630.5|4632.5|4626.5|28
1736880610000|2025-01-14 18:50:10|4636.5|4630.5|4637.5|4631.5|4637.5|4631.5|4636.5|4630.5|19
1736880620000|2025-01-14 18:50:20|4637.4|4631.4|4638.4|4632.4|4638.4|4632.4|4637.4|4631.4|2
1736880630000|2025-01-14 18:50:30|4638.5|4632.5|4638.4|4632.4|4638.5|4632.5|4638.4|4632.4|0
1736880640000|2025-01-14 18:50:40|4637.9|4631.9|4638.5|4632.5|4638.5|4632.5|4637.9|4631.9|3
1736880650000|2025-01-14 18:50:50|4638.4|4632.4|4638.4|4632.4|4638.5|4632.5|4638.4|4632.4|1
1736880660000|2025-01-14 18:51:00|4638|4632|4638|4632|4639.4|4633.4|4638|4632|9
1736880670000|2025-01-14 18:51:10|4637.4|4631.4|4636|4630|4637.4|4631.4|4635.5|4629.5|14
1736880680000|2025-01-14 18:51:20|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4635.9|4629.9|1
1736880690000|2025-01-14 18:51:30|4636|4630|4635.9|4629.9|4636|4630|4635.9|4629.9|3
1736880700000|2025-01-14 18:51:40|4635.7|4629.7|4634.9|4628.9|4635.7|4629.7|4634.9|4628.9|1
1736880710000|2025-01-14 18:51:50|4634|4628|4633|4627|4634|4628|4633|4627|38
1736880720000|2025-01-14 18:52:00|4632.9|4626.9|4631.5|4625.5|4632.9|4626.9|4631.5|4625.5|5
1736880730000|2025-01-14 18:52:10|4631.9|4625.9|4630.5|4624.5|4631.9|4625.9|4630|4624|38
1736880740000|2025-01-14 18:52:20|4631|4625|4631|4625|4631.2|4625.2|4631|4625|15
1736880750000|2025-01-14 18:52:30|4630.9|4624.9|4630|4624|4630.9|4624.9|4629.2|4623.2|56
1736880760000|2025-01-14 18:52:40|4631|4625|4631|4625|4631.9|4625.9|4630|4624|36
1736880770000|2025-01-14 18:52:50|4630.9|4624.9|4630|4624|4631|4625|4629.9|4623.9|8
1736880780000|2025-01-14 18:53:00|4629.9|4623.9|4630.2|4624.2|4630.2|4624.2|4629.9|4623.9|2
1736880790000|2025-01-14 18:53:10|4630.9|4624.9|4631|4625|4631|4625|4630.9|4624.9|5
1736880800000|2025-01-14 18:53:20|4630.9|4624.9|4631.2|4625.2|4631.2|4625.2|4630.9|4624.9|29
1736880810000|2025-01-14 18:53:30|4631|4625|4630.5|4624.5|4631|4625|4630.2|4624.2|21
1736880820000|2025-01-14 18:53:40|4630.2|4624.2|4630|4624|4630.2|4624.2|4629|4623|5
1736880840000|2025-01-14 18:54:00|4630.7|4624.7|4630.2|4624.2|4631|4625|4630|4624|8
1736880850000|2025-01-14 18:54:10|4630.5|4624.5|4630.2|4624.2|4631|4625|4630.2|4624.2|38
1736880860000|2025-01-14 18:54:20|4630.5|4624.5|4630.2|4624.2|4630.5|4624.5|4630.2|4624.2|13
1736880870000|2025-01-14 18:54:30|4630|4624|4629.5|4623.5|4630|4624|4629.2|4623.2|22
1736880880000|2025-01-14 18:54:40|4629.2|4623.2|4629|4623|4630|4624|4629|4623|16
1736880890000|2025-01-14 18:54:50|4629.7|4623.7|4631|4625|4631|4625|4629|4623|49
1736880900000|2025-01-14 18:55:00|4631.2|4625.2|4627.9|4621.9|4631.4|4625.4|4627.9|4621.9|29
1736880910000|2025-01-14 18:55:10|4628|4622|4628.4|4622.4|4628.5|4622.5|4628|4622|6
1736880920000|2025-01-14 18:55:20|4628.5|4622.5|4629|4623|4629.4|4623.4|4628.5|4622.5|0
1736880930000|2025-01-14 18:55:30|4629.4|4623.4|4627.9|4621.9|4629.5|4623.5|4627.9|4621.9|65
1736880940000|2025-01-14 18:55:40|4628.4|4622.4|4628.2|4622.2|4629|4623|4628.2|4622.2|10
1736880950000|2025-01-14 18:55:50|4628.5|4622.5|4628|4622|4629|4623|4628|4622|17
1736880960000|2025-01-14 18:56:00|4628.2|4622.2|4626.9|4620.9|4628.5|4622.5|4626.9|4620.9|57
1736880970000|2025-01-14 18:56:10|4627|4621|4627.5|4621.5|4627.5|4621.5|4626.4|4620.4|14
1736880980000|2025-01-14 18:56:20|4627|4621|4627|4621|4627.9|4621.9|4626.9|4620.9|19
1736880990000|2025-01-14 18:56:30|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.5|4620.5|8
1736881000000|2025-01-14 18:56:40|4627.6|4621.6|4624|4618|4628|4622|4624|4618|114
1736881010000|2025-01-14 18:56:50|4623.2|4617.2|4623.7|4617.7|4624.2|4618.2|4622.5|4616.5|53
1736881020000|2025-01-14 18:57:00|4624|4618|4625.5|4619.5|4625.5|4619.5|4624|4618|15
1736881030000|2025-01-14 18:57:10|4625.4|4619.4|4625.2|4619.2|4625.5|4619.5|4625|4619|3
1736881040000|2025-01-14 18:57:20|4625|4619|4625|4619|4625|4619|4624.5|4618.5|14
1736881050000|2025-01-14 18:57:30|4625.5|4619.5|4625.9|4619.9|4625.9|4619.9|4625.2|4619.2|15
1736881060000|2025-01-14 18:57:40|4625.5|4619.5|4623.9|4617.9|4625.9|4619.9|4623.9|4617.9|19
1736881070000|2025-01-14 18:57:50|4622.8|4616.8|4623.5|4617.5|4623.5|4617.5|4622.7|4616.7|27
1736881080000|2025-01-14 18:58:00|4623.9|4617.9|4622.5|4616.5|4624.5|4618.5|4622.5|4616.5|19
1736881090000|2025-01-14 18:58:10|4622.2|4616.2|4621|4615|4623.2|4617.2|4620.7|4614.7|18
1736881100000|2025-01-14 18:58:20|4620.7|4614.7|4621.5|4615.5|4621.5|4615.5|4620.7|4614.7|3
1736881110000|2025-01-14 18:58:30|4621.2|4615.2|4620|4614|4621.2|4615.2|4619.9|4613.9|45
1736881120000|2025-01-14 18:58:40|4620.2|4614.2|4620.5|4614.5|4620.9|4614.9|4620.2|4614.2|9
1736881130000|2025-01-14 18:58:50|4620.9|4614.9|4619|4613|4621|4615|4619|4613|66
1736881140000|2025-01-14 18:59:00|4619.2|4613.2|4619|4613|4620|4614|4619|4613|5
1736881150000|2025-01-14 18:59:10|4619.2|4613.2|4621.2|4615.2|4621.2|4615.2|4619|4613|33
1736881160000|2025-01-14 18:59:20|4621.9|4615.9|4622.2|4616.2|4622.2|4616.2|4620.2|4614.2|84
1736881170000|2025-01-14 18:59:30|4622.5|4616.5|4621.2|4615.2|4622.5|4616.5|4621|4615|25
1736881180000|2025-01-14 18:59:40|4621.5|4615.5|4621|4615|4621.5|4615.5|4620.9|4614.9|2
1736881190000|2025-01-14 18:59:50|4621.2|4615.2|4621.2|4615.2|4621.5|4615.5|4621.2|4615.2|20
1736881200000|2025-01-14 19:00:00|4621|4615|4619.9|4613.9|4622|4616|4619.9|4613.9|34
1736881210000|2025-01-14 19:00:10|4620|4614|4620.9|4614.9|4620.9|4614.9|4620|4614|26
1736881220000|2025-01-14 19:00:20|||||||||18
1736881230000|2025-01-14 19:00:30|||||||||13
1736881240000|2025-01-14 19:00:40|4619.5|4613.5|4619.9|4613.9|4620|4614|4619.5|4613.5|9
1736881250000|2025-01-14 19:00:50|4620|4614|4620.4|4614.4|4620.5|4614.5|4620|4614|19
1736881260000|2025-01-14 19:01:00|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|0
1736881270000|2025-01-14 19:01:10|||||||||43
1736881280000|2025-01-14 19:01:20|||||||||45
1736881290000|2025-01-14 19:01:30|||||||||3
1736881300000|2025-01-14 19:01:40|||||||||19
1736881310000|2025-01-14 19:01:50|||||||||43
1736881320000|2025-01-14 19:02:00|4619.9|4613.9|4620.4|4614.4|4620.9|4614.9|4619.9|4613.9|37
1736881330000|2025-01-14 19:02:10|4620|4614|4619.9|4613.9|4620.9|4614.9|4619.9|4613.9|12
1736881340000|2025-01-14 19:02:20|4619.7|4613.7|4617.9|4611.9|4619.7|4613.7|4617.2|4611.2|64
1736881350000|2025-01-14 19:02:30|4618.5|4612.5|4619.9|4613.9|4619.9|4613.9|4618.5|4612.5|4
1736881360000|2025-01-14 19:02:40|4620.2|4614.2|4620|4614|4620.2|4614.2|4619.9|4613.9|44
1736881370000|2025-01-14 19:02:50|4619.2|4613.2|4620|4614|4620|4614|4619.2|4613.2|14
1736881380000|2025-01-14 19:03:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1736881390000|2025-01-14 19:03:10|4620|4614|4620.5|4614.5|4620.9|4614.9|4619.9|4613.9|31
1736881400000|2025-01-14 19:03:20|4619.9|4613.9|4620.9|4614.9|4620.9|4614.9|4619.9|4613.9|15
1736881410000|2025-01-14 19:03:30|4620.2|4614.2|4620|4614|4620.2|4614.2|4619.9|4613.9|9
1736881420000|2025-01-14 19:03:40|4619.9|4613.9|4619.2|4613.2|4620|4614|4619.2|4613.2|31
1736881430000|2025-01-14 19:03:50|4619.5|4613.5|4619.5|4613.5|4619.7|4613.7|4619.5|4613.5|4
1736881440000|2025-01-14 19:04:00|4619|4613|4618.9|4612.9|4619.2|4613.2|4618.5|4612.5|51
1736881450000|2025-01-14 19:04:10|4619|4613|4619|4613|4619.2|4613.2|4618.9|4612.9|33
1736881460000|2025-01-14 19:04:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736881470000|2025-01-14 19:04:30|4619|4613|4617.9|4611.9|4619|4613|4617.9|4611.9|33
1736881480000|2025-01-14 19:04:40|4618|4612|4618|4612|4618.9|4612.9|4618|4612|21
1736881490000|2025-01-14 19:04:50|4618.9|4612.9|4617.4|4611.4|4618.9|4612.9|4617.4|4611.4|16
1736881500000|2025-01-14 19:05:00|4617|4611|4619.2|4613.2|4619.2|4613.2|4617|4611|38
1736881510000|2025-01-14 19:05:10|4619.5|4613.5|4619|4613|4619.5|4613.5|4618.9|4612.9|20
1736881520000|2025-01-14 19:05:20|4618.9|4612.9|4620|4614|4620|4614|4618.9|4612.9|13
1736881530000|2025-01-14 19:05:30|4620.5|4614.5|4620.9|4614.9|4620.9|4614.9|4620.5|4614.5|34
1736881540000|2025-01-14 19:05:40|4621|4615|4623.5|4617.5|4623.5|4617.5|4620.9|4614.9|106
1736881550000|2025-01-14 19:05:50|4623.4|4617.4|4624.9|4618.9|4624.9|4618.9|4622.5|4616.5|128
1736881560000|2025-01-14 19:06:00|4624|4618|4626|4620|4626|4620|4623.9|4617.9|84
1736881570000|2025-01-14 19:06:10|4625.9|4619.9|4626.2|4620.2|4628|4622|4625.9|4619.9|94
1736881580000|2025-01-14 19:06:20|4626|4620|4627|4621|4627.9|4621.9|4625.9|4619.9|40
1736881590000|2025-01-14 19:06:30|4626.9|4620.9|4628|4622|4628|4622|4626|4620|43
1736881600000|2025-01-14 19:06:40|4629.9|4623.9|4630.4|4624.4|4630.9|4624.9|4629|4623|60
1736881610000|2025-01-14 19:06:50|4630.9|4624.9|4632.4|4626.4|4632.4|4626.4|4629.9|4623.9|22
1736881620000|2025-01-14 19:07:00|4632.7|4626.7|4632.9|4626.9|4633.2|4627.2|4631.9|4625.9|45
1736881630000|2025-01-14 19:07:10|4633.2|4627.2|4632.7|4626.7|4633.7|4627.7|4632.7|4626.7|31
1736881640000|2025-01-14 19:07:20|4632.6|4626.6|4627.6|4621.6|4632.6|4626.6|4627.6|4621.6|53
1736881650000|2025-01-14 19:07:30|4629.1|4623.1|4630.7|4624.7|4630.7|4624.7|4629.1|4623.1|16
1736881660000|2025-01-14 19:07:40|4633.7|4627.7|4635.2|4629.2|4635.6|4629.6|4633.6|4627.6|53
1736881670000|2025-01-14 19:07:50|4635.1|4629.1|4635.6|4629.6|4635.7|4629.7|4634.7|4628.7|34
1736881680000|2025-01-14 19:08:00|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.6|4629.6|8
1736881690000|2025-01-14 19:08:10|4636.1|4630.1|4636.7|4630.7|4637.6|4631.6|4636.1|4630.1|20
1736881700000|2025-01-14 19:08:20|4636.1|4630.1|4634.6|4628.6|4636.1|4630.1|4634.6|4628.6|30
1736881710000|2025-01-14 19:08:30|4634.7|4628.7|4634.1|4628.1|4635.1|4629.1|4634.1|4628.1|4
1736881720000|2025-01-14 19:08:40|4634.2|4628.2|4633.1|4627.1|4634.2|4628.2|4631.6|4625.6|29
1736881730000|2025-01-14 19:08:50|4633.4|4627.4|4632.6|4626.6|4633.6|4627.6|4632.6|4626.6|3
1736881740000|2025-01-14 19:09:00|4632.2|4626.2|4636.6|4630.6|4636.6|4630.6|4631.6|4625.6|69
1736881750000|2025-01-14 19:09:10|4639.4|4633.4|4639.6|4633.6|4639.6|4633.6|4637.6|4631.6|142
1736881760000|2025-01-14 19:09:20|4638.9|4632.9|4637.1|4631.1|4638.9|4632.9|4637.1|4631.1|38
1736881770000|2025-01-14 19:09:30|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4636.6|4630.6|21
1736881780000|2025-01-14 19:09:40|4638.3|4632.3|4639.6|4633.6|4639.6|4633.6|4638.3|4632.3|52
1736881790000|2025-01-14 19:09:50|4639.2|4633.2|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|8
1736881800000|2025-01-14 19:10:00|4638.6|4632.6|4637.7|4631.7|4638.7|4632.7|4637.6|4631.6|30
1736881810000|2025-01-14 19:10:10|4638.6|4632.6|4637.7|4631.7|4638.6|4632.6|4637.6|4631.6|21
1736881820000|2025-01-14 19:10:20|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.2|4629.2|10
1736881830000|2025-01-14 19:10:30|4635.6|4629.6|4635.6|4629.6|4635.7|4629.7|4635.6|4629.6|4
1736881840000|2025-01-14 19:10:40|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.6|4628.6|17
1736881850000|2025-01-14 19:10:50|4633.9|4627.9|4633.7|4627.7|4634.2|4628.2|4633.6|4627.6|12
1736881860000|2025-01-14 19:11:00|4632.9|4626.9|4632.1|4626.1|4632.9|4626.9|4631.7|4625.7|24
1736881870000|2025-01-14 19:11:10|4632.4|4626.4|4634.2|4628.2|4634.7|4628.7|4632.4|4626.4|14
1736881880000|2025-01-14 19:11:20|4634.7|4628.7|4633.2|4627.2|4634.7|4628.7|4632.7|4626.7|24
1736881890000|2025-01-14 19:11:30|4633.1|4627.1|4633.7|4627.7|4633.7|4627.7|4633.1|4627.1|7
1736881900000|2025-01-14 19:11:40|4633.2|4627.2|4634.2|4628.2|4634.2|4628.2|4633.2|4627.2|11
1736881910000|2025-01-14 19:11:50|4634.6|4628.6|4633.9|4627.9|4634.6|4628.6|4633.2|4627.2|38
1736881920000|2025-01-14 19:12:00|4633.7|4627.7|4634.9|4628.9|4635.2|4629.2|4633.7|4627.7|24
1736881930000|2025-01-14 19:12:10|4635.4|4629.4|4636.7|4630.7|4637.2|4631.2|4634.9|4628.9|33
1736881940000|2025-01-14 19:12:20|4636.9|4630.9|4635.6|4629.6|4638.7|4632.7|4635.2|4629.2|67
1736881950000|2025-01-14 19:12:30|4636.1|4630.1|4637.7|4631.7|4638.2|4632.2|4635.6|4629.6|44
1736881960000|2025-01-14 19:12:40|4637.4|4631.4|4637.2|4631.2|4637.7|4631.7|4636.2|4630.2|34
1736881970000|2025-01-14 19:12:50|4637.4|4631.4|4638.9|4632.9|4638.9|4632.9|4637.4|4631.4|56
1736881980000|2025-01-14 19:13:00|4638.7|4632.7|4636.2|4630.2|4638.9|4632.9|4635.9|4629.9|51
1736881990000|2025-01-14 19:13:10|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4634.9|4628.9|32
1736882000000|2025-01-14 19:13:20|4636.2|4630.2|4635.9|4629.9|4636.2|4630.2|4635.9|4629.9|16
1736882010000|2025-01-14 19:13:30|4636.2|4630.2|4636.9|4630.9|4636.9|4630.9|4635.9|4629.9|31
1736882020000|2025-01-14 19:13:40|4636.7|4630.7|4636.5|4630.5|4637|4631|4635.9|4629.9|56
1736882030000|2025-01-14 19:13:50|4636.9|4630.9|4638.5|4632.5|4638.5|4632.5|4636.9|4630.9|110
1736882040000|2025-01-14 19:14:00|4638.9|4632.9|4638.9|4632.9|4639.2|4633.2|4637|4631|265
1736882050000|2025-01-14 19:14:10|4639|4633|4638.9|4632.9|4639.2|4633.2|4638.9|4632.9|123
1736882060000|2025-01-14 19:14:20|4639.2|4633.2|4639|4633|4640.2|4634.2|4638.9|4632.9|290
1736882070000|2025-01-14 19:14:30|4638.9|4632.9|4638.9|4632.9|4639.5|4633.5|4638.9|4632.9|187
1736882080000|2025-01-14 19:14:40|4637.9|4631.9|4635.4|4629.4|4638|4632|4634.9|4628.9|174
1736882090000|2025-01-14 19:14:50|4634.9|4628.9|4633.5|4627.5|4634.9|4628.9|4632.9|4626.9|185
1736882100000|2025-01-14 19:15:00|4634|4628|4633.5|4627.5|4634.9|4628.9|4633.5|4627.5|93
1736882110000|2025-01-14 19:15:10|4633.4|4627.4|4634.9|4628.9|4634.9|4628.9|4633.4|4627.4|4
1736882120000|2025-01-14 19:15:20|4635|4629|4635|4629|4635|4629|4634.9|4628.9|23
1736882130000|2025-01-14 19:15:30|4634.9|4628.9|4634.2|4628.2|4634.9|4628.9|4634|4628|12
1736882140000|2025-01-14 19:15:40|4634.4|4628.4|4632.2|4626.2|4634.4|4628.4|4632.2|4626.2|84
1736882150000|2025-01-14 19:15:50|4633|4627|4634.9|4628.9|4634.9|4628.9|4633|4627|18
1736882160000|2025-01-14 19:16:00|4634.7|4628.7|4632.4|4626.4|4634.7|4628.7|4632.4|4626.4|30
1736882170000|2025-01-14 19:16:10|4632.7|4626.7|4631.5|4625.5|4632.7|4626.7|4631.4|4625.4|12
1736882180000|2025-01-14 19:16:20|4631.7|4625.7|4632|4626|4632|4626|4631.5|4625.5|6
1736882190000|2025-01-14 19:16:30|4631.5|4625.5|4627.2|4621.2|4631.7|4625.7|4627.2|4621.2|106
1736882200000|2025-01-14 19:16:40|4627|4621|4627|4621|4627.7|4621.7|4625.7|4619.7|21
1736882210000|2025-01-14 19:16:50|||||||||4
1736882220000|2025-01-14 19:17:00|4626.9|4620.9|4627|4621|4627.5|4621.5|4626.9|4620.9|12
1736882230000|2025-01-14 19:17:10|4626.9|4620.9|4626|4620|4627|4621|4625.3|4619.3|45
1736882240000|2025-01-14 19:17:20|4625.5|4619.5|4625.7|4619.7|4626|4620|4625.5|4619.5|5
1736882250000|2025-01-14 19:17:30|4625.2|4619.2|4624.2|4618.2|4625.2|4619.2|4624.2|4618.2|9
1736882260000|2025-01-14 19:17:40|4624|4618|4623.7|4617.7|4624|4618|4623.7|4617.7|8
1736882270000|2025-01-14 19:17:50|4623.5|4617.5|4623|4617|4623.5|4617.5|4623|4617|4
1736882280000|2025-01-14 19:18:00|4622.7|4616.7|4623.2|4617.2|4623.2|4617.2|4622.5|4616.5|24
1736882290000|2025-01-14 19:18:10|4622.8|4616.8|4621.2|4615.2|4623.2|4617.2|4621.2|4615.2|25
1736882300000|2025-01-14 19:18:20|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|14
1736882310000|2025-01-14 19:18:30|4622.7|4616.7|4622|4616|4622.7|4616.7|4622|4616|2
1736882320000|2025-01-14 19:18:40|4622.7|4616.7|4623|4617|4623|4617|4622.7|4616.7|6
1736882330000|2025-01-14 19:18:50|4622.7|4616.7|4622.7|4616.7|4623|4617|4622.7|4616.7|2
1736882340000|2025-01-14 19:19:00|4623.4|4617.4|4623.7|4617.7|4624.5|4618.5|4623.4|4617.4|3
1736882350000|2025-01-14 19:19:10|4623.5|4617.5|4625.9|4619.9|4626|4620|4623.5|4617.5|31
1736882360000|2025-01-14 19:19:20|4626.6|4620.6|4626.4|4620.4|4626.9|4620.9|4625.2|4619.2|27
1736882370000|2025-01-14 19:19:30|4625.9|4619.9|4623.4|4617.4|4625.9|4619.9|4623.2|4617.2|6
1736882380000|2025-01-14 19:19:40|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|5
1736882390000|2025-01-14 19:19:50|4624.7|4618.7|4623.7|4617.7|4624.7|4618.7|4623.2|4617.2|4
1736816400000|2025-01-14 01:00:00|4597.3|4591.3|4583.4|4577.4|4597.3|4591.3|4583.4|4577.4|77
1736816410000|2025-01-14 01:00:10|4583.8|4577.8|4587.8|4581.8|4589.3|4583.3|4583.4|4577.4|42
1736816420000|2025-01-14 01:00:20|4586.9|4580.9|4590.4|4584.4|4590.4|4584.4|4582.3|4576.3|28
1736816430000|2025-01-14 01:00:30|4591.1|4585.1|4588.6|4582.6|4592.3|4586.3|4587.6|4581.6|23
1736816440000|2025-01-14 01:00:40|4588.4|4582.4|4586.3|4580.3|4588.9|4582.9|4586.3|4580.3|5
1736816450000|2025-01-14 01:00:50|4585.8|4579.8|4582.4|4576.4|4585.8|4579.8|4582.4|4576.4|17
1736816460000|2025-01-14 01:01:00|4582.8|4576.8|4583.6|4577.6|4583.9|4577.9|4580.4|4574.4|31
1736816470000|2025-01-14 01:01:10|4583.4|4577.4|4582.6|4576.6|4583.9|4577.9|4581.4|4575.4|19
1736816480000|2025-01-14 01:01:20|4583.3|4577.3|4581.4|4575.4|4583.6|4577.6|4581.4|4575.4|20
1736816490000|2025-01-14 01:01:30|4581.3|4575.3|4581.3|4575.3|4581.8|4575.8|4580.6|4574.6|7
1736816500000|2025-01-14 01:01:40|4581.4|4575.4|4580.3|4574.3|4581.9|4575.9|4580.3|4574.3|7
1736816510000|2025-01-14 01:01:50|4580.8|4574.8|4579.9|4573.9|4580.8|4574.8|4579.9|4573.9|5
1736816520000|2025-01-14 01:02:00|4580.4|4574.4|4583.6|4577.6|4583.6|4577.6|4580.4|4574.4|8
1736816530000|2025-01-14 01:02:10|4583.1|4577.1|4582.6|4576.6|4583.1|4577.1|4582.3|4576.3|0
1736816540000|2025-01-14 01:02:20|4583.4|4577.4|4583.6|4577.6|4584.1|4578.1|4583.4|4577.4|26
1736816550000|2025-01-14 01:02:30|4585.3|4579.3|4586.3|4580.3|4588.1|4582.1|4585.3|4579.3|15
1736816560000|2025-01-14 01:02:40|4586.4|4580.4|4584.9|4578.9|4586.4|4580.4|4584.9|4578.9|5
1736816570000|2025-01-14 01:02:50|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|3
1736816580000|2025-01-14 01:03:00|4582.3|4576.3|4583.9|4577.9|4583.9|4577.9|4582.3|4576.3|10
1736816590000|2025-01-14 01:03:10|4584.2|4578.2|4583.4|4577.4|4584.3|4578.3|4583.3|4577.3|5
1736816600000|2025-01-14 01:03:20|4583.3|4577.3|4581.6|4575.6|4583.3|4577.3|4581.6|4575.6|1
1736816610000|2025-01-14 01:03:30|4581.4|4575.4|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|0
1736816620000|2025-01-14 01:03:40|4581.4|4575.4|4579.9|4573.9|4581.6|4575.6|4579.9|4573.9|25
1736816630000|2025-01-14 01:03:50|4578.4|4572.4|4576.3|4570.3|4578.6|4572.6|4576.3|4570.3|13
1736816640000|2025-01-14 01:04:00|4575.9|4569.9|4579.9|4573.9|4579.9|4573.9|4575.1|4569.1|12
1736816650000|2025-01-14 01:04:10|4580.3|4574.3|4580.3|4574.3|4580.9|4574.9|4579.9|4573.9|10
1736816660000|2025-01-14 01:04:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|2
1736816670000|2025-01-14 01:04:30|4581.6|4575.6|4581.4|4575.4|4581.6|4575.6|4580.3|4574.3|4
1736816680000|2025-01-14 01:04:40|4581.9|4575.9|4580.6|4574.6|4581.9|4575.9|4580.2|4574.2|2
1736816690000|2025-01-14 01:04:50|4580.9|4574.9|4580.3|4574.3|4581.6|4575.6|4580.3|4574.3|2
1736816700000|2025-01-14 01:05:00|4580.4|4574.4|4584.9|4578.9|4584.9|4578.9|4580.4|4574.4|5
1736816710000|2025-01-14 01:05:10|4585.2|4579.2|4586.9|4580.9|4586.9|4580.9|4585.2|4579.2|9
1736816720000|2025-01-14 01:05:20|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4586.6|4580.6|7
1736816730000|2025-01-14 01:05:30|4587.6|4581.6|4586.3|4580.3|4587.6|4581.6|4584.4|4578.4|10
1736816740000|2025-01-14 01:05:40|4585.9|4579.9|4583.6|4577.6|4585.9|4579.9|4582.9|4576.9|5
1736816750000|2025-01-14 01:05:50|4583.3|4577.3|4582.4|4576.4|4583.3|4577.3|4581.9|4575.9|1
1736816760000|2025-01-14 01:06:00|4582.3|4576.3|4586.3|4580.3|4586.4|4580.4|4582.3|4576.3|4
1736816770000|2025-01-14 01:06:10|4585.4|4579.4|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|5
1736816780000|2025-01-14 01:06:20|4585.4|4579.4|4585.9|4579.9|4585.9|4579.9|4584.8|4578.8|1
1736816790000|2025-01-14 01:06:30|4586.4|4580.4|4585.8|4579.8|4587.4|4581.4|4585.8|4579.8|2
1736816800000|2025-01-14 01:06:40|4585.9|4579.9|4586.3|4580.3|4586.4|4580.4|4585.9|4579.9|1
1736816810000|2025-01-14 01:06:50|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|0
1736816820000|2025-01-14 01:07:00|4586.6|4580.6|4585.9|4579.9|4586.9|4580.9|4585.9|4579.9|7
1736816830000|2025-01-14 01:07:10|4586.3|4580.3|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|1
1736816840000|2025-01-14 01:07:20|4585.9|4579.9|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|4
1736816850000|2025-01-14 01:07:30|4585.4|4579.4|4583.8|4577.8|4585.9|4579.9|4583.8|4577.8|6
1736816860000|2025-01-14 01:07:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|5
1736816870000|2025-01-14 01:07:50|4583.8|4577.8|4583.3|4577.3|4583.9|4577.9|4583.3|4577.3|2
1736816880000|2025-01-14 01:08:00|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1736816900000|2025-01-14 01:08:20|4583.4|4577.4|4583.8|4577.8|4583.9|4577.9|4583.4|4577.4|1
1736816910000|2025-01-14 01:08:30|4583.9|4577.9|4582.9|4576.9|4583.9|4577.9|4582.8|4576.8|2
1736816930000|2025-01-14 01:08:50|4582.8|4576.8|4579.9|4573.9|4582.8|4576.8|4579.9|4573.9|5
1736816940000|2025-01-14 01:09:00|4580.3|4574.3|4581.8|4575.8|4581.8|4575.8|4580.3|4574.3|3
1736816950000|2025-01-14 01:09:10|4581.9|4575.9|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|5
1736816960000|2025-01-14 01:09:20|4583.9|4577.9|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|3
1736816970000|2025-01-14 01:09:30|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|4
1736816980000|2025-01-14 01:09:40|4581.9|4575.9|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|2
1736816990000|2025-01-14 01:09:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1736817000000|2025-01-14 01:10:00|4584.9|4578.9|4585.9|4579.9|4585.9|4579.9|4584.3|4578.3|3
1736817010000|2025-01-14 01:10:10|4586.3|4580.3|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|9
1736817020000|2025-01-14 01:10:20|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4585.3|4579.3|13
1736817030000|2025-01-14 01:10:30|4585.8|4579.8|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|1
1736817040000|2025-01-14 01:10:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736817050000|2025-01-14 01:10:50|||||||||1
1736817060000|2025-01-14 01:11:00|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736817070000|2025-01-14 01:11:10|4582.9|4576.9|4584.9|4578.9|4584.9|4578.9|4582.9|4576.9|6
1736817090000|2025-01-14 01:11:30|4584.4|4578.4|4583.8|4577.8|4584.4|4578.4|4583.8|4577.8|9
1736817100000|2025-01-14 01:11:40|4583.9|4577.9|4582.8|4576.8|4583.9|4577.9|4582.8|4576.8|1
1736817110000|2025-01-14 01:11:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|0
1736817120000|2025-01-14 01:12:00|4583.3|4577.3|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|1
1736817130000|2025-01-14 01:12:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|3
1736817150000|2025-01-14 01:12:30|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|2
1736817160000|2025-01-14 01:12:40|4584.6|4578.6|4584.4|4578.4|4584.6|4578.6|4584.4|4578.4|2
1736817170000|2025-01-14 01:12:50|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4584.3|4578.3|0
1736817200000|2025-01-14 01:13:20|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|2
1736817210000|2025-01-14 01:13:30|4583.6|4577.6|4583.9|4577.9|4584.3|4578.3|4582.9|4576.9|13
1736817220000|2025-01-14 01:13:40|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|3
1736817230000|2025-01-14 01:13:50|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|1
1736817240000|2025-01-14 01:14:00|4584.8|4578.8|4584.9|4578.9|4585.1|4579.1|4584.8|4578.8|8
1736817250000|2025-01-14 01:14:10|4585.1|4579.1|4584.9|4578.9|4585.1|4579.1|4584.9|4578.9|0
1736817260000|2025-01-14 01:14:20|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|2
1736817270000|2025-01-14 01:14:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|2
1736817280000|2025-01-14 01:14:40|4585.1|4579.1|4584.9|4578.9|4585.1|4579.1|4584.9|4578.9|0
1736817290000|2025-01-14 01:14:50|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4584.9|4578.9|1
1736817300000|2025-01-14 01:15:00|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736817310000|2025-01-14 01:15:10|4584.8|4578.8|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|11
1736817320000|2025-01-14 01:15:20|4584.1|4578.1|4583.9|4577.9|4584.4|4578.4|4582.9|4576.9|11
1736817330000|2025-01-14 01:15:30|4584.3|4578.3|4581.8|4575.8|4584.3|4578.3|4581.4|4575.4|3
1736817340000|2025-01-14 01:15:40|4581.9|4575.9|4579.4|4573.4|4581.9|4575.9|4579.4|4573.4|4
1736817350000|2025-01-14 01:15:50|4579.9|4573.9|4577.9|4571.9|4579.9|4573.9|4577.9|4571.9|2
1736817360000|2025-01-14 01:16:00|4578.4|4572.4|4578.4|4572.4|4578.9|4572.9|4577.9|4571.9|8
1736817370000|2025-01-14 01:16:10|4578.3|4572.3|4578.3|4572.3|4578.9|4572.9|4578.3|4572.3|2
1736817380000|2025-01-14 01:16:20|4577.9|4571.9|4575.9|4569.9|4577.9|4571.9|4575.9|4569.9|8
1736817390000|2025-01-14 01:16:30|4575.6|4569.6|4581.3|4575.3|4581.3|4575.3|4575.6|4569.6|15
1736817400000|2025-01-14 01:16:40|4580.9|4574.9|4582.9|4576.9|4582.9|4576.9|4580.9|4574.9|1
1736817410000|2025-01-14 01:16:50|4583.3|4577.3|4583.3|4577.3|4583.9|4577.9|4583.3|4577.3|0
1736817420000|2025-01-14 01:17:00|4583.4|4577.4|4584.3|4578.3|4584.8|4578.8|4583.4|4577.4|5
1736817430000|2025-01-14 01:17:10|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|1
1736817440000|2025-01-14 01:17:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736817450000|2025-01-14 01:17:30|4584.3|4578.3|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|2
1736817460000|2025-01-14 01:17:40|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|0
1736817470000|2025-01-14 01:17:50|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|3
1736817490000|2025-01-14 01:18:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|4
1736817500000|2025-01-14 01:18:20|4583.4|4577.4|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|1
1736817510000|2025-01-14 01:18:30|||||||||1
1736817530000|2025-01-14 01:18:50|4584.4|4578.4|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736817550000|2025-01-14 01:19:10|4584.4|4578.4|4584.3|4578.3|4584.9|4578.9|4584.3|4578.3|4
1736817560000|2025-01-14 01:19:20|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|0
1736817570000|2025-01-14 01:19:30|4584.6|4578.6|4584.4|4578.4|4584.6|4578.6|4584.4|4578.4|0
1736817580000|2025-01-14 01:19:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736817590000|2025-01-14 01:19:50|4583.9|4577.9|4580.4|4574.4|4583.9|4577.9|4580.3|4574.3|8
1736817600000|2025-01-14 01:20:00|4579.9|4573.9|4584.3|4578.3|4584.3|4578.3|4579.4|4573.4|4
1736817610000|2025-01-14 01:20:10|4584.6|4578.6|4584.9|4578.9|4584.9|4578.9|4584.6|4578.6|1
1736817620000|2025-01-14 01:20:20|4586.3|4580.3|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|7
1736817630000|2025-01-14 01:20:30|4585.1|4579.1|4586.4|4580.4|4586.4|4580.4|4584.3|4578.3|4
1736817640000|2025-01-14 01:20:40|4586.9|4580.9|4587.4|4581.4|4587.6|4581.6|4586.9|4580.9|3
1736817650000|2025-01-14 01:20:50|4587.8|4581.8|4588.4|4582.4|4588.6|4582.6|4587.8|4581.8|7
1736817660000|2025-01-14 01:21:00|4587.4|4581.4|4588.3|4582.3|4588.3|4582.3|4587.4|4581.4|4
1736817670000|2025-01-14 01:21:10|4587.9|4581.9|4587.4|4581.4|4588.3|4582.3|4587.3|4581.3|6
1736817680000|2025-01-14 01:21:20|4587.9|4581.9|4585.9|4579.9|4588.3|4582.3|4584.4|4578.4|50
1736817690000|2025-01-14 01:21:30|4585.2|4579.2|4585.3|4579.3|4585.3|4579.3|4585.2|4579.2|9
1736817700000|2025-01-14 01:21:40|4585.4|4579.4|4584.9|4578.9|4585.4|4579.4|4584.8|4578.8|0
1736817720000|2025-01-14 01:22:00|4585.2|4579.2|4585.4|4579.4|4585.4|4579.4|4585.2|4579.2|1
1736817730000|2025-01-14 01:22:10|4585.8|4579.8|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|0
1736817740000|2025-01-14 01:22:20|4585.9|4579.9|4585.9|4579.9|4586.4|4580.4|4585.6|4579.6|5
1736817750000|2025-01-14 01:22:30|4586.3|4580.3|4586.9|4580.9|4587|4581|4586.3|4580.3|3
1736817760000|2025-01-14 01:22:40|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4584.9|4578.9|10
1736817770000|2025-01-14 01:22:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736817780000|2025-01-14 01:23:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736817800000|2025-01-14 01:23:20|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736817810000|2025-01-14 01:23:30|4587.3|4581.3|4587.3|4581.3|4587.8|4581.8|4586.9|4580.9|5
1736817830000|2025-01-14 01:23:50|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|1
1736817840000|2025-01-14 01:24:00|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1736817850000|2025-01-14 01:24:10|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|0
1736817870000|2025-01-14 01:24:30|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|1
1736817880000|2025-01-14 01:24:40|4586.8|4580.8|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|1
1736817890000|2025-01-14 01:24:50|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.3|4581.3|0
1736817900000|2025-01-14 01:25:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|0
1736817910000|2025-01-14 01:25:10|4587.8|4581.8|4588.8|4582.8|4588.9|4582.9|4587.8|4581.8|2
1736817920000|2025-01-14 01:25:20|4588.4|4582.4|4588.3|4582.3|4588.4|4582.4|4588.3|4582.3|3
1736817930000|2025-01-14 01:25:30|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|2
1736817940000|2025-01-14 01:25:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1736817950000|2025-01-14 01:25:50|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|0
1736817970000|2025-01-14 01:26:10|4587.9|4581.9|4588.3|4582.3|4588.6|4582.6|4587.9|4581.9|10
1736817980000|2025-01-14 01:26:20|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.3|4582.3|4
1736817990000|2025-01-14 01:26:30|4588.3|4582.3|4588.3|4582.3|4588.4|4582.4|4587.9|4581.9|3
1736818000000|2025-01-14 01:26:40|4588.6|4582.6|4588.9|4582.9|4588.9|4582.9|4588.6|4582.6|0
1736818010000|2025-01-14 01:26:50|4589.9|4583.9|4588.3|4582.3|4589.9|4583.9|4587.9|4581.9|8
1736818020000|2025-01-14 01:27:00|4587.9|4581.9|4587.9|4581.9|4588.3|4582.3|4587.8|4581.8|0
1736818030000|2025-01-14 01:27:10|4587.8|4581.8|4586.4|4580.4|4587.8|4581.8|4586.4|4580.4|1
1736818040000|2025-01-14 01:27:20|4585.9|4579.9|4587.3|4581.3|4587.3|4581.3|4585.6|4579.6|3
1736818050000|2025-01-14 01:27:30|4587.9|4581.9|4587.3|4581.3|4587.9|4581.9|4587.3|4581.3|1
1736818070000|2025-01-14 01:27:50|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1736818090000|2025-01-14 01:28:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736818100000|2025-01-14 01:28:20|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|1
1736818120000|2025-01-14 01:28:40|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|1
1736818130000|2025-01-14 01:28:50|4587.4|4581.4|4587.3|4581.3|4587.4|4581.4|4587.3|4581.3|0
1736818140000|2025-01-14 01:29:00|4587.6|4581.6|4588.9|4582.9|4588.9|4582.9|4587.6|4581.6|2
1736818150000|2025-01-14 01:29:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1736818170000|2025-01-14 01:29:30|4589.4|4583.4|4589.8|4583.8|4589.9|4583.9|4589.3|4583.3|0
1736818180000|2025-01-14 01:29:40|4590.3|4584.3|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|0
1736818190000|2025-01-14 01:29:50|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736818200000|2025-01-14 01:30:00|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|1
1736818210000|2025-01-14 01:30:10|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736818220000|2025-01-14 01:30:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736818230000|2025-01-14 01:30:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736818240000|2025-01-14 01:30:40|4589.9|4583.9|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1736818250000|2025-01-14 01:30:50|4589.8|4583.8|4588.9|4582.9|4589.8|4583.8|4588.9|4582.9|5
1736818260000|2025-01-14 01:31:00|4589.3|4583.3|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|2
1736818270000|2025-01-14 01:31:10|4589.3|4583.3|4588.3|4582.3|4589.3|4583.3|4588.3|4582.3|2
1736818280000|2025-01-14 01:31:20|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4587.9|4581.9|0
1736818290000|2025-01-14 01:31:30|4589.3|4583.3|4588.6|4582.6|4589.9|4583.9|4588.6|4582.6|1
1736818300000|2025-01-14 01:31:40|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|1
1736818310000|2025-01-14 01:31:50|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1736818320000|2025-01-14 01:32:00|4586.3|4580.3|4585.9|4579.9|4586.3|4580.3|4585.4|4579.4|1
1736818330000|2025-01-14 01:32:10|4585.8|4579.8|4585.3|4579.3|4585.9|4579.9|4584.3|4578.3|2
1736818350000|2025-01-14 01:32:30|4584.9|4578.9|4585.9|4579.9|4585.9|4579.9|4584.9|4578.9|0
1736818360000|2025-01-14 01:32:40|4586.3|4580.3|4584.9|4578.9|4587.3|4581.3|4584.9|4578.9|6
1736818370000|2025-01-14 01:32:50|4584.3|4578.3|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|1
1736818380000|2025-01-14 01:33:00|4584.3|4578.3|4586.4|4580.4|4586.6|4580.6|4583.9|4577.9|1
1736818390000|2025-01-14 01:33:10|4586.3|4580.3|4586.9|4580.9|4586.9|4580.9|4586.3|4580.3|0
1736818400000|2025-01-14 01:33:20|4586.6|4580.6|4588.1|4582.1|4588.1|4582.1|4586.6|4580.6|3
1736818410000|2025-01-14 01:33:30|4588.3|4582.3|4586.3|4580.3|4588.3|4582.3|4586.3|4580.3|2
1736818420000|2025-01-14 01:33:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736818430000|2025-01-14 01:33:50|4585.8|4579.8|4584.9|4578.9|4585.8|4579.8|4584.9|4578.9|3
1736818440000|2025-01-14 01:34:00|4585.9|4579.9|4586.3|4580.3|4586.4|4580.4|4585.9|4579.9|1
1736818470000|2025-01-14 01:34:30|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|0
1736818480000|2025-01-14 01:34:40|4586.4|4580.4|4587.3|4581.3|4587.4|4581.4|4586.4|4580.4|0
1736818490000|2025-01-14 01:34:50|4586.9|4580.9|4586.4|4580.4|4586.9|4580.9|4586.3|4580.3|1
1736818500000|2025-01-14 01:35:00|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4586.3|4580.3|0
1736818510000|2025-01-14 01:35:10|4586.6|4580.6|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|0
1736818520000|2025-01-14 01:35:20|4587.4|4581.4|4587.8|4581.8|4588.3|4582.3|4587.4|4581.4|0
1736818530000|2025-01-14 01:35:30|4587.9|4581.9|4589.3|4583.3|4589.3|4583.3|4587.9|4581.9|3
1736818540000|2025-01-14 01:35:40|4589.9|4583.9|4588.3|4582.3|4589.9|4583.9|4588.3|4582.3|4
1736818550000|2025-01-14 01:35:50|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1736818560000|2025-01-14 01:36:00|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|0
1736818570000|2025-01-14 01:36:10|4586.7|4580.7|4587.3|4581.3|4587.4|4581.4|4586.7|4580.7|4
1736818580000|2025-01-14 01:36:20|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736818590000|2025-01-14 01:36:30|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736818600000|2025-01-14 01:36:40|4587.8|4581.8|4587.9|4581.9|4587.9|4581.9|4587.8|4581.8|0
1736818610000|2025-01-14 01:36:50|4588.1|4582.1|4589.3|4583.3|4589.3|4583.3|4588.1|4582.1|2
1736818620000|2025-01-14 01:37:00|4588.9|4582.9|4589.6|4583.6|4589.8|4583.8|4588.8|4582.8|1
1736818630000|2025-01-14 01:37:10|4589.3|4583.3|4589.9|4583.9|4590.3|4584.3|4589.3|4583.3|3
1736818640000|2025-01-14 01:37:20|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.9|4583.9|0
1736818660000|2025-01-14 01:37:40|4589.8|4583.8|4589.3|4583.3|4589.8|4583.8|4588.9|4582.9|2
1736818670000|2025-01-14 01:37:50|4588.9|4582.9|4588.3|4582.3|4588.9|4582.9|4588.3|4582.3|2
1736818680000|2025-01-14 01:38:00|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1736818690000|2025-01-14 01:38:10|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|0
1736818700000|2025-01-14 01:38:20|4587.9|4581.9|4586.4|4580.4|4587.9|4581.9|4586.3|4580.3|4
1736818710000|2025-01-14 01:38:30|4586.3|4580.3|4587.3|4581.3|4587.3|4581.3|4586.3|4580.3|0
1736818720000|2025-01-14 01:38:40|4587.6|4581.6|4588.4|4582.4|4588.6|4582.6|4587.6|4581.6|0
1736818730000|2025-01-14 01:38:50|4588.8|4582.8|4589.9|4583.9|4589.9|4583.9|4588.8|4582.8|1
1736818740000|2025-01-14 01:39:00|4590.3|4584.3|4590.6|4584.6|4590.6|4584.6|4589.9|4583.9|0
1736818750000|2025-01-14 01:39:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|3
1736818760000|2025-01-14 01:39:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736818770000|2025-01-14 01:39:30|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|1
1736818780000|2025-01-14 01:39:40|4589.9|4583.9|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|0
1736818790000|2025-01-14 01:39:50|4590.4|4584.4|4590.3|4584.3|4590.4|4584.4|4590.3|4584.3|0
1736818800000|2025-01-14 01:40:00|4590.6|4584.6|4590.9|4584.9|4590.9|4584.9|4590.3|4584.3|0
1736818810000|2025-01-14 01:40:10|4590.8|4584.8|4591.3|4585.3|4591.4|4585.4|4590.8|4584.8|2
1736818840000|2025-01-14 01:40:40|4591|4585|4589.8|4583.8|4591|4585|4589.8|4583.8|6
1736818850000|2025-01-14 01:40:50|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736818860000|2025-01-14 01:41:00|4589.8|4583.8|4590.3|4584.3|4591.3|4585.3|4589.8|4583.8|1
1736818870000|2025-01-14 01:41:10|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736818890000|2025-01-14 01:41:30|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.8|4583.8|0
1736818900000|2025-01-14 01:41:40|4589.8|4583.8|4589.3|4583.3|4589.8|4583.8|4589.3|4583.3|2
1736818910000|2025-01-14 01:41:50|4588.9|4582.9|4588.3|4582.3|4588.9|4582.9|4588.3|4582.3|0
1736818920000|2025-01-14 01:42:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.4|4581.4|0
1736818930000|2025-01-14 01:42:10|4587.4|4581.4|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|1
1736818940000|2025-01-14 01:42:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736818950000|2025-01-14 01:42:30|4586.9|4580.9|4588.9|4582.9|4588.9|4582.9|4586.9|4580.9|5
1736818980000|2025-01-14 01:43:00|4589.2|4583.2|4590.3|4584.3|4590.3|4584.3|4589.2|4583.2|1
1736818990000|2025-01-14 01:43:10|4589.9|4583.9|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|0
1736819000000|2025-01-14 01:43:20|4590.4|4584.4|4589.4|4583.4|4590.6|4584.6|4589.3|4583.3|3
1736819010000|2025-01-14 01:43:30|4589.3|4583.3|4590.3|4584.3|4590.3|4584.3|4589.3|4583.3|1
1736819020000|2025-01-14 01:43:40|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736819030000|2025-01-14 01:43:50|||||||||5
1736819040000|2025-01-14 01:44:00|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|2
1736819050000|2025-01-14 01:44:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|1
1736819060000|2025-01-14 01:44:20|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.6|4583.6|0
1736819070000|2025-01-14 01:44:30|4589.8|4583.8|4589.9|4583.9|4589.9|4583.9|4589.3|4583.3|0
1736819080000|2025-01-14 01:44:40|4589.6|4583.6|4589.3|4583.3|4589.6|4583.6|4589.3|4583.3|0
1736819090000|2025-01-14 01:44:50|4589.4|4583.4|4589.3|4583.3|4589.4|4583.4|4589.3|4583.3|0
1736819100000|2025-01-14 01:45:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736819110000|2025-01-14 01:45:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4588.9|4582.9|0
1736819120000|2025-01-14 01:45:20|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4589.6|4583.6|0
1736819130000|2025-01-14 01:45:30|4589.9|4583.9|4590.9|4584.9|4591.3|4585.3|4589.9|4583.9|3
1736819140000|2025-01-14 01:45:40|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736819150000|2025-01-14 01:45:50|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1736819160000|2025-01-14 01:46:00|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|0
1736819170000|2025-01-14 01:46:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736819180000|2025-01-14 01:46:20|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|1
1736819230000|2025-01-14 01:47:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736819240000|2025-01-14 01:47:20|4592.1|4586.1|4593.1|4587.1|4593.4|4587.4|4592.1|4586.1|38
1736819250000|2025-01-14 01:47:30|4592.9|4586.9|4592.9|4586.9|4593.1|4587.1|4592.9|4586.9|2
1736819260000|2025-01-14 01:47:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|6
1736819270000|2025-01-14 01:47:50|4592.4|4586.4|4590.3|4584.3|4592.4|4586.4|4590.3|4584.3|1
1736819280000|2025-01-14 01:48:00|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.3|4584.3|0
1736819300000|2025-01-14 01:48:20|4590.3|4584.3|4591.8|4585.8|4591.9|4585.9|4590.3|4584.3|2
1736819310000|2025-01-14 01:48:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|1
1736819340000|2025-01-14 01:49:00|4590.4|4584.4|4591.9|4585.9|4591.9|4585.9|4590.4|4584.4|0
1736819370000|2025-01-14 01:49:30|4592.4|4586.4|4591.9|4585.9|4592.4|4586.4|4591.6|4585.6|1
1736819380000|2025-01-14 01:49:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736819400000|2025-01-14 01:50:00|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|0
1736819410000|2025-01-14 01:50:10|||||||||8
1736819430000|2025-01-14 01:50:30|4592.3|4586.3|4592.6|4586.6|4592.6|4586.6|4591.9|4585.9|2
1736819440000|2025-01-14 01:50:40|4592.9|4586.9|4592.3|4586.3|4593.1|4587.1|4592.3|4586.3|0
1736819450000|2025-01-14 01:50:50|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1736819460000|2025-01-14 01:51:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736819470000|2025-01-14 01:51:10|4591.3|4585.3|4590.6|4584.6|4591.3|4585.3|4590.6|4584.6|2
1736819480000|2025-01-14 01:51:20|4590.9|4584.9|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|1
1736819490000|2025-01-14 01:51:30|4591.6|4585.6|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|1
1736819500000|2025-01-14 01:51:40|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1736819510000|2025-01-14 01:51:50|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1736819520000|2025-01-14 01:52:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736819530000|2025-01-14 01:52:10|4592.1|4586.1|4592.4|4586.4|4592.6|4586.6|4592.1|4586.1|1
1736819540000|2025-01-14 01:52:20|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.3|4586.3|0
1736819550000|2025-01-14 01:52:30|4596.3|4590.3|4594.9|4588.9|4596.3|4590.3|4594.8|4588.8|4
1736819560000|2025-01-14 01:52:40|4594.8|4588.8|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1736819570000|2025-01-14 01:52:50|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1736819580000|2025-01-14 01:53:00|4594.3|4588.3|4593.3|4587.3|4594.3|4588.3|4593.3|4587.3|4
1736819590000|2025-01-14 01:53:10|4592.9|4586.9|4592.8|4586.8|4592.9|4586.9|4592.8|4586.8|0
1736819600000|2025-01-14 01:53:20|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|1
1736819610000|2025-01-14 01:53:30|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1736819620000|2025-01-14 01:53:40|4590.9|4584.9|4590.3|4584.3|4590.9|4584.9|4590.3|4584.3|1
1736819630000|2025-01-14 01:53:50|4589.9|4583.9|4590.9|4584.9|4590.9|4584.9|4589.3|4583.3|3
1736819660000|2025-01-14 01:54:20|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|4
1736819670000|2025-01-14 01:54:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736819680000|2025-01-14 01:54:40|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.6|4583.6|0
1736819690000|2025-01-14 01:54:50|4590.3|4584.3|4591.9|4585.9|4592.3|4586.3|4590.3|4584.3|1
1736819700000|2025-01-14 01:55:00|4592.3|4586.3|4592.3|4586.3|4592.9|4586.9|4591.9|4585.9|1
1736819710000|2025-01-14 01:55:10|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.3|4586.3|0
1736819720000|2025-01-14 01:55:20|4593.3|4587.3|4594.9|4588.9|4594.9|4588.9|4593.3|4587.3|1
1736819730000|2025-01-14 01:55:30|||||||||1
1736819740000|2025-01-14 01:55:40|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|1
1736819750000|2025-01-14 01:55:50|4595.3|4589.3|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|7
1736819760000|2025-01-14 01:56:00|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.8|4589.8|0
1736819780000|2025-01-14 01:56:20|4596.2|4590.2|4594.9|4588.9|4596.2|4590.2|4594.9|4588.9|4
1736819790000|2025-01-14 01:56:30|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|1
1736819810000|2025-01-14 01:56:50|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|1
1736819820000|2025-01-14 01:57:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736819830000|2025-01-14 01:57:10|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|2
1736819840000|2025-01-14 01:57:20|4597.6|4591.6|4598.3|4592.3|4598.3|4592.3|4597.6|4591.6|3
1736819850000|2025-01-14 01:57:30|4598.4|4592.4|4598.3|4592.3|4598.4|4592.4|4598.3|4592.3|1
1736819860000|2025-01-14 01:57:40|4596.9|4590.9|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|4
1736819870000|2025-01-14 01:57:50|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|0
1736819880000|2025-01-14 01:58:00|4596.6|4590.6|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|1
1736819890000|2025-01-14 01:58:10|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1736819900000|2025-01-14 01:58:20|4596.4|4590.4|4597.3|4591.3|4597.3|4591.3|4596.4|4590.4|0
1736819930000|2025-01-14 01:58:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1736819940000|2025-01-14 01:59:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|1
1736819960000|2025-01-14 01:59:20|4596.4|4590.4|4595.9|4589.9|4596.4|4590.4|4595.9|4589.9|4
1736819970000|2025-01-14 01:59:30|4595.8|4589.8|4595.4|4589.4|4595.8|4589.8|4595.3|4589.3|1
1736819980000|2025-01-14 01:59:40|4595.8|4589.8|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|1
1736819990000|2025-01-14 01:59:50|4596.3|4590.3|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|1
1736820000000|2025-01-14 02:00:00|4596.8|4590.8|4597.9|4591.9|4597.9|4591.9|4595.9|4589.9|2
1736820020000|2025-01-14 02:00:20|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|24
1736820030000|2025-01-14 02:00:30|4598.3|4592.3|4596.9|4590.9|4598.3|4592.3|4596.9|4590.9|5
1736820060000|2025-01-14 02:01:00|4597.4|4591.4|4597.4|4591.4|4597.6|4591.6|4597.4|4591.4|1
1736820070000|2025-01-14 02:01:10|4597.3|4591.3|4596.9|4590.9|4597.3|4591.3|4596.9|4590.9|0
1736820090000|2025-01-14 02:01:30|4597.3|4591.3|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|1
1736820100000|2025-01-14 02:01:40|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1736820110000|2025-01-14 02:01:50|4597.8|4591.8|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|6
1736820140000|2025-01-14 02:02:20|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|1
1736820150000|2025-01-14 02:02:30|4597.8|4591.8|4597.9|4591.9|4598.3|4592.3|4597.8|4591.8|0
1736820160000|2025-01-14 02:02:40|4597.1|4591.1|4596.8|4590.8|4597.1|4591.1|4596.8|4590.8|3
1736820180000|2025-01-14 02:03:00|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4595.9|4589.9|2
1736820190000|2025-01-14 02:03:10|4596.4|4590.4|4597.3|4591.3|4597.3|4591.3|4596.4|4590.4|0
1736820200000|2025-01-14 02:03:20|4596.9|4590.9|4596.3|4590.3|4596.9|4590.9|4596.3|4590.3|0
1736820230000|2025-01-14 02:03:50|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736820240000|2025-01-14 02:04:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736820250000|2025-01-14 02:04:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736820260000|2025-01-14 02:04:20|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|0
1736820310000|2025-01-14 02:05:10|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.3|4589.3|4
1736820320000|2025-01-14 02:05:20|4595.8|4589.8|4596.9|4590.9|4597|4591|4595.8|4589.8|4
1736820330000|2025-01-14 02:05:30|4597.3|4591.3|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|1
1736820340000|2025-01-14 02:05:40|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|1
1736820350000|2025-01-14 02:05:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1736820360000|2025-01-14 02:06:00|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4597.9|4591.9|5
1736820400000|2025-01-14 02:06:40|4598.8|4592.8|4597.9|4591.9|4598.8|4592.8|4597.9|4591.9|2
1736820410000|2025-01-14 02:06:50|4598.3|4592.3|4597.3|4591.3|4598.4|4592.4|4597.3|4591.3|1
1736820420000|2025-01-14 02:07:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1736820430000|2025-01-14 02:07:10|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1736820440000|2025-01-14 02:07:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1736820450000|2025-01-14 02:07:30|4595.9|4589.9|4595.8|4589.8|4595.9|4589.9|4595.8|4589.8|0
1736820460000|2025-01-14 02:07:40|4595.3|4589.3|4595.3|4589.3|4595.9|4589.9|4595.3|4589.3|1
1736820470000|2025-01-14 02:07:50|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736820480000|2025-01-14 02:08:00|4595.4|4589.4|4595.3|4589.3|4595.4|4589.4|4595.3|4589.3|0
1736820520000|2025-01-14 02:08:40|4594.9|4588.9|4593.9|4587.9|4594.9|4588.9|4593.6|4587.6|0
1736820530000|2025-01-14 02:08:50|4593.6|4587.6|4592.3|4586.3|4593.6|4587.6|4592.3|4586.3|0
1736820540000|2025-01-14 02:09:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1736820550000|2025-01-14 02:09:10|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|0
1736820570000|2025-01-14 02:09:30|4592.9|4586.9|4591.3|4585.3|4592.9|4586.9|4591.3|4585.3|6
1736820580000|2025-01-14 02:09:40|4590.9|4584.9|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|0
1736820590000|2025-01-14 02:09:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1736820600000|2025-01-14 02:10:00|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|1
1736820610000|2025-01-14 02:10:10|4591.3|4585.3|4591.9|4585.9|4591.9|4585.9|4591.3|4585.3|0
1736820620000|2025-01-14 02:10:20|4590.9|4584.9|4590.3|4584.3|4590.9|4584.9|4590.3|4584.3|1
1736820630000|2025-01-14 02:10:30|4590.6|4584.6|4589.3|4583.3|4590.6|4584.6|4589.3|4583.3|0
1736820640000|2025-01-14 02:10:40|4588.6|4582.6|4589.3|4583.3|4590.1|4584.1|4588.6|4582.6|3
1736820650000|2025-01-14 02:10:50|4589.6|4583.6|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|0
1736820660000|2025-01-14 02:11:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1736820670000|2025-01-14 02:11:10|4587.9|4581.9|4586.3|4580.3|4587.9|4581.9|4586.3|4580.3|1
1736820680000|2025-01-14 02:11:20|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|1
1736820700000|2025-01-14 02:11:40|||||||||1
1736820720000|2025-01-14 02:12:00|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1736820740000|2025-01-14 02:12:20|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|0
1736820750000|2025-01-14 02:12:30|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1736820760000|2025-01-14 02:12:40|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.3|4579.3|0
1736820770000|2025-01-14 02:12:50|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736820780000|2025-01-14 02:13:00|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1736820790000|2025-01-14 02:13:10|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1736820800000|2025-01-14 02:13:20|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|1
1736820820000|2025-01-14 02:13:40|4586.6|4580.6|4585.9|4579.9|4586.6|4580.6|4585.9|4579.9|2
1736820830000|2025-01-14 02:13:50|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736820840000|2025-01-14 02:14:00|4585.3|4579.3|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|1
1736820860000|2025-01-14 02:14:20|4584.9|4578.9|4583.9|4577.9|4584.9|4578.9|4583.9|4577.9|1
1736820870000|2025-01-14 02:14:30|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4584.3|4578.3|2
1736820880000|2025-01-14 02:14:40|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|0
1736820890000|2025-01-14 02:14:50|4584.1|4578.1|4585.6|4579.6|4585.6|4579.6|4583.9|4577.9|3
1736820900000|2025-01-14 02:15:00|4585.7|4579.7|4585.9|4579.9|4586.9|4580.9|4585.7|4579.7|21
1736820910000|2025-01-14 02:15:10|4586.3|4580.3|4585.6|4579.6|4586.3|4580.3|4585.6|4579.6|0
1736820930000|2025-01-14 02:15:30|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|1
1736820940000|2025-01-14 02:15:40|4585.9|4579.9|4586.6|4580.6|4586.9|4580.9|4585.9|4579.9|0
1736820960000|2025-01-14 02:16:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736820970000|2025-01-14 02:16:10|||||||||1
1736821000000|2025-01-14 02:16:40|4587.1|4581.1|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|41
1736821010000|2025-01-14 02:16:50|4587|4581|4587|4581|4587|4581|4587|4581|0
1736821020000|2025-01-14 02:17:00|4586.8|4580.8|4587|4581|4587|4581|4586.8|4580.8|7
1736821080000|2025-01-14 02:18:00|4587.1|4581.1|4587|4581|4587.1|4581.1|4587|4581|0
1736821090000|2025-01-14 02:18:10|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|5
1736821100000|2025-01-14 02:18:20|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736821120000|2025-01-14 02:18:40|4585|4579|4585.3|4579.3|4585.3|4579.3|4585|4579|1
1736821130000|2025-01-14 02:18:50|4585.6|4579.6|4586|4580|4586|4580|4585.6|4579.6|0
1736821140000|2025-01-14 02:19:00|4585|4579|4585|4579|4585|4579|4585|4579|1
1736821150000|2025-01-14 02:19:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736821160000|2025-01-14 02:19:20|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821190000|2025-01-14 02:19:50|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|1
1736821200000|2025-01-14 02:20:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821300000|2025-01-14 02:21:40|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|1
1736821320000|2025-01-14 02:22:00|4586.5|4580.5|4584.8|4578.8|4586.8|4580.8|4584.8|4578.8|9
1736821340000|2025-01-14 02:22:20|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821350000|2025-01-14 02:22:30|4585.3|4579.3|4585|4579|4585.3|4579.3|4585|4579|0
1736821360000|2025-01-14 02:22:40|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|1
1736821370000|2025-01-14 02:22:50|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821380000|2025-01-14 02:23:00|4585.1|4579.1|4585.5|4579.5|4585.5|4579.5|4585.1|4579.1|1
1736821400000|2025-01-14 02:23:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736821430000|2025-01-14 02:23:50|4585|4579|4585|4579|4585|4579|4585|4579|0
1736821440000|2025-01-14 02:24:00|4584.8|4578.8|4583|4577|4585.3|4579.3|4583|4577|4
1736821450000|2025-01-14 02:24:10|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|0
1736821460000|2025-01-14 02:24:20|4582|4576|4581.5|4575.5|4582|4576|4581.1|4575.1|4
1736821470000|2025-01-14 02:24:30|4581.6|4575.6|4581.5|4575.5|4581.6|4575.6|4581.5|4575.5|0
1736821480000|2025-01-14 02:24:40|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4582.3|4576.3|2
1736821500000|2025-01-14 02:25:00|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|0
1736821510000|2025-01-14 02:25:10|4584|4578|4584.5|4578.5|4584.5|4578.5|4584|4578|4
1736821520000|2025-01-14 02:25:20|4584.6|4578.6|4584.5|4578.5|4584.6|4578.6|4584.5|4578.5|0
1736821540000|2025-01-14 02:25:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736821580000|2025-01-14 02:26:20|4584.8|4578.8|4584|4578|4584.8|4578.8|4583.8|4577.8|3
1736821620000|2025-01-14 02:27:00|4584.3|4578.3|4586|4580|4586|4580|4584.3|4578.3|1
1736821630000|2025-01-14 02:27:10|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|1
1736821640000|2025-01-14 02:27:20|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.6|4580.6|0
1736821650000|2025-01-14 02:27:30|4587|4581|4587|4581|4587|4581|4587|4581|5
1736821660000|2025-01-14 02:27:40|4588.6|4582.6|4586.6|4580.6|4588.6|4582.6|4586.6|4580.6|26
1736821680000|2025-01-14 02:28:00|4587|4581|4587.5|4581.5|4587.6|4581.6|4587|4581|2
1736821690000|2025-01-14 02:28:10|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4587.3|4581.3|0
1736821700000|2025-01-14 02:28:20|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4587.3|4581.3|0
1736821730000|2025-01-14 02:28:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1736821750000|2025-01-14 02:29:10|4587.6|4581.6|4588.3|4582.3|4588.3|4582.3|4587.6|4581.6|1
1736821760000|2025-01-14 02:29:20|4588.6|4582.6|4589|4583|4589|4583|4588.6|4582.6|5
1736821770000|2025-01-14 02:29:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|8
1736821790000|2025-01-14 02:29:50|4589|4583|4589|4583|4589|4583|4589|4583|0
1736821800000|2025-01-14 02:30:00|4589.1|4583.1|4589|4583|4589.1|4583.1|4589|4583|36
1736821810000|2025-01-14 02:30:10|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4586.5|4580.5|8
1736821820000|2025-01-14 02:30:20|4587|4581|4587.3|4581.3|4588.6|4582.6|4587|4581|1
1736821830000|2025-01-14 02:30:30|4587.5|4581.5|4582.6|4576.6|4587.5|4581.5|4582.6|4576.6|2
1736821840000|2025-01-14 02:30:40|4582|4576|4583|4577|4583|4577|4582|4576|0
1736821850000|2025-01-14 02:30:50|4582.1|4576.1|4581.3|4575.3|4582.1|4576.1|4581.3|4575.3|2
1736821860000|2025-01-14 02:31:00|4581.7|4575.7|4582.6|4576.6|4584.3|4578.3|4581.7|4575.7|4
1736821870000|2025-01-14 02:31:10|4583.6|4577.6|4585|4579|4587|4581|4583.3|4577.3|7
1736821880000|2025-01-14 02:31:20|4586|4580|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|2
1736821890000|2025-01-14 02:31:30|4586.6|4580.6|4587.3|4581.3|4587.3|4581.3|4586.6|4580.6|0
1736821900000|2025-01-14 02:31:40|4587|4581|4587.3|4581.3|4587.3|4581.3|4587|4581|0
1736821910000|2025-01-14 02:31:50|4587|4581|4584.3|4578.3|4587|4581|4584.3|4578.3|1
1736821920000|2025-01-14 02:32:00|4584.5|4578.5|4583.8|4577.8|4584.6|4578.6|4583.8|4577.8|0
1736821930000|2025-01-14 02:32:10|4583.7|4577.7|4582.3|4576.3|4583.7|4577.7|4582.3|4576.3|2
1736821940000|2025-01-14 02:32:20|4582.6|4576.6|4582.5|4576.5|4583.3|4577.3|4582.5|4576.5|0
1736821950000|2025-01-14 02:32:30|4582.1|4576.1|4583|4577|4583|4577|4581.6|4575.6|1
1736821960000|2025-01-14 02:32:40|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|0
1736821970000|2025-01-14 02:32:50|4583.6|4577.6|4585.3|4579.3|4585.5|4579.5|4583.6|4577.6|0
1736821980000|2025-01-14 02:33:00|4585|4579|4584.3|4578.3|4585|4579|4584.3|4578.3|0
1736822000000|2025-01-14 02:33:20|4584.6|4578.6|4583|4577|4584.6|4578.6|4583|4577|2
1736822010000|2025-01-14 02:33:30|4582.7|4576.7|4581.5|4575.5|4582.7|4576.7|4581|4575|1
1736822020000|2025-01-14 02:33:40|4581.3|4575.3|4582|4576|4582|4576|4581|4575|0
1736822030000|2025-01-14 02:33:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.3|4575.3|0
1736822040000|2025-01-14 02:34:00|4581.6|4575.6|4583.3|4577.3|4584.3|4578.3|4581.6|4575.6|3
1736822050000|2025-01-14 02:34:10|4583.5|4577.5|4585.3|4579.3|4585.3|4579.3|4583.3|4577.3|1
1736822060000|2025-01-14 02:34:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1736822070000|2025-01-14 02:34:30|4586|4580|4587.3|4581.3|4587.3|4581.3|4586|4580|2
1736822090000|2025-01-14 02:34:50|4587|4581|4585.3|4579.3|4587|4581|4584.8|4578.8|4
1736822100000|2025-01-14 02:35:00|4584.8|4578.8|4586|4580|4586|4580|4584.8|4578.8|0
1736822120000|2025-01-14 02:35:20|4584.5|4578.5|4586.3|4580.3|4586.3|4580.3|4584.5|4578.5|3
1736822130000|2025-01-14 02:35:30|4586.5|4580.5|4587|4581|4587|4581|4586.3|4580.3|0
1736822140000|2025-01-14 02:35:40|4587.2|4581.2|4588.3|4582.3|4588.3|4582.3|4587.2|4581.2|1
1736822160000|2025-01-14 02:36:00|4589|4583|4588.3|4582.3|4589|4583|4588.3|4582.3|10
1736822170000|2025-01-14 02:36:10|4588.6|4582.6|4589|4583|4589|4583|4588.6|4582.6|0
1736822180000|2025-01-14 02:36:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736822190000|2025-01-14 02:36:30|4589|4583|4589|4583|4589|4583|4589|4583|0
1736822200000|2025-01-14 02:36:40|4591.1|4585.1|4591.5|4585.5|4591.6|4585.6|4591.1|4585.1|5
1736822210000|2025-01-14 02:36:50|4591.3|4585.3|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736822220000|2025-01-14 02:37:00|4591.3|4585.3|4590.3|4584.3|4591.5|4585.5|4590.3|4584.3|1
1736822230000|2025-01-14 02:37:10|4590.5|4584.5|4590.3|4584.3|4590.5|4584.5|4590.3|4584.3|0
1736822240000|2025-01-14 02:37:20|4590.5|4584.5|4590.6|4584.6|4590.6|4584.6|4590|4584|0
1736822250000|2025-01-14 02:37:30|4590.5|4584.5|4589.3|4583.3|4590.5|4584.5|4589|4583|3
1736822260000|2025-01-14 02:37:40|4589|4583|4590|4584|4590|4584|4589|4583|0
1736822270000|2025-01-14 02:37:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1736822280000|2025-01-14 02:38:00|4591|4585|4591.3|4585.3|4591.3|4585.3|4591|4585|0
1736822290000|2025-01-14 02:38:10|4590.6|4584.6|4590.3|4584.3|4590.6|4584.6|4589|4583|1
1736822300000|2025-01-14 02:38:20|4590|4584|4589.6|4583.6|4590.3|4584.3|4589|4583|0
1736822310000|2025-01-14 02:38:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736822320000|2025-01-14 02:38:40|4589.3|4583.3|4589.6|4583.6|4589.6|4583.6|4589|4583|1
1736822330000|2025-01-14 02:38:50|4588.3|4582.3|4587.6|4581.6|4588.3|4582.3|4587.5|4581.5|1
1736822340000|2025-01-14 02:39:00|4587.5|4581.5|4588.3|4582.3|4588.6|4582.6|4587.5|4581.5|2
1736822350000|2025-01-14 02:39:10|4588.5|4582.5|4588|4582|4588.6|4582.6|4588|4582|0
1736822360000|2025-01-14 02:39:20|4587.5|4581.5|4587|4581|4587.5|4581.5|4586.3|4580.3|1
1736822370000|2025-01-14 02:39:30|4586.6|4580.6|4587|4581|4587|4581|4586.3|4580.3|0
1736822380000|2025-01-14 02:39:40|4586.6|4580.6|4582.5|4576.5|4586.6|4580.6|4582.5|4576.5|2
1736822390000|2025-01-14 02:39:50|4582.3|4576.3|4583|4577|4583|4577|4582.3|4576.3|0
1736822400000|2025-01-14 02:40:00|4582.6|4576.6|4582.6|4576.6|4583|4577|4582.6|4576.6|0
1736822410000|2025-01-14 02:40:10|4582.5|4576.5|4582.5|4576.5|4585|4579|4582.1|4576.1|15
1736822420000|2025-01-14 02:40:20|4582.3|4576.3|4583|4577|4585|4579|4582.3|4576.3|9
1736822450000|2025-01-14 02:40:50|4583.5|4577.5|4585.8|4579.8|4586.3|4580.3|4583.5|4577.5|1
1736822460000|2025-01-14 02:41:00|4586|4580|4585.5|4579.5|4586.3|4580.3|4585.3|4579.3|2
1736822470000|2025-01-14 02:41:10|4586.3|4580.3|4587.8|4581.8|4587.8|4581.8|4586.3|4580.3|0
1736822480000|2025-01-14 02:41:20|4588.1|4582.1|4588|4582|4589|4583|4588|4582|2
1736822490000|2025-01-14 02:41:30|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|2
1736822500000|2025-01-14 02:41:40|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1736822510000|2025-01-14 02:41:50|4586|4580|4586|4580|4586|4580|4585.8|4579.8|0
1736822520000|2025-01-14 02:42:00|4586.3|4580.3|4586|4580|4586.3|4580.3|4584.8|4578.8|3
1736822530000|2025-01-14 02:42:10|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1736822540000|2025-01-14 02:42:20|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585|4579|0
1736822550000|2025-01-14 02:42:30|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736822580000|2025-01-14 02:43:00|4585|4579|4584|4578|4585|4579|4584|4578|2
1736822590000|2025-01-14 02:43:10|4583.8|4577.8|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|1
1736822600000|2025-01-14 02:43:20|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1736822610000|2025-01-14 02:43:30|4583.7|4577.7|4584|4578|4584.3|4578.3|4583.7|4577.7|0
1736822620000|2025-01-14 02:43:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1736822630000|2025-01-14 02:43:50|4584.5|4578.5|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736822650000|2025-01-14 02:44:10|4584.5|4578.5|4584.5|4578.5|4585|4579|4584.3|4578.3|0
1736822660000|2025-01-14 02:44:20|4585|4579|4586.3|4580.3|4586.3|4580.3|4585|4579|1
1736822670000|2025-01-14 02:44:30|4586|4580|4586.3|4580.3|4586.5|4580.5|4585.8|4579.8|0
1736822690000|2025-01-14 02:44:50|4585.6|4579.6|4585.5|4579.5|4585.8|4579.8|4585.5|4579.5|0
1736822700000|2025-01-14 02:45:00|4586|4580|4586.3|4580.3|4586.3|4580.3|4585.6|4579.6|0
1736822710000|2025-01-14 02:45:10|4586.5|4580.5|4587|4581|4587|4581|4586.3|4580.3|0
1736822720000|2025-01-14 02:45:20|4586.8|4580.8|4584.5|4578.5|4586.8|4580.8|4584.5|4578.5|4
1736822730000|2025-01-14 02:45:30|4584.1|4578.1|4584.3|4578.3|4584.3|4578.3|4583.6|4577.6|1
1736822760000|2025-01-14 02:46:00|4584.5|4578.5|4584.3|4578.3|4585|4579|4584.3|4578.3|0
1736822770000|2025-01-14 02:46:10|4583.3|4577.3|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1736822790000|2025-01-14 02:46:30|4582.8|4576.8|4583.3|4577.3|4583.3|4577.3|4582.8|4576.8|0
1736822800000|2025-01-14 02:46:40|4583|4577|4584|4578|4584|4578|4583|4577|1
1736822820000|2025-01-14 02:47:00|4584.5|4578.5|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|1
1736822830000|2025-01-14 02:47:10|4585.6|4579.6|4586.3|4580.3|4586.3|4580.3|4585.6|4579.6|0
1736822840000|2025-01-14 02:47:20|4586|4580|4585.5|4579.5|4586|4580|4585.5|4579.5|2
1736822850000|2025-01-14 02:47:30|4585|4579|4584.6|4578.6|4585.5|4579.5|4584.3|4578.3|3
1736822860000|2025-01-14 02:47:40|4584.5|4578.5|4585.5|4579.5|4585.5|4579.5|4584.5|4578.5|1
1736822870000|2025-01-14 02:47:50|4584.6|4578.6|4585|4579|4585|4579|4584.6|4578.6|0
1736822880000|2025-01-14 02:48:00|4585.8|4579.8|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|3
1736822890000|2025-01-14 02:48:10|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736822900000|2025-01-14 02:48:20|4585.6|4579.6|4585.3|4579.3|4586|4580|4585.3|4579.3|0
1736822910000|2025-01-14 02:48:30|4585|4579|4584|4578|4585|4579|4584|4578|3
1736822920000|2025-01-14 02:48:40|4584.3|4578.3|4585|4579|4585|4579|4584.3|4578.3|1
1736822930000|2025-01-14 02:48:50|4584.8|4578.8|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|0
1736822940000|2025-01-14 02:49:00|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736822950000|2025-01-14 02:49:10|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736822960000|2025-01-14 02:49:20|4584.7|4578.7|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|1
1736822970000|2025-01-14 02:49:30|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|0
1736822990000|2025-01-14 02:49:50|4585.7|4579.7|4585.8|4579.8|4586|4580|4585.7|4579.7|0
1736823000000|2025-01-14 02:50:00|4586|4580|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|3
1736823010000|2025-01-14 02:50:10|4585.6|4579.6|4586|4580|4586|4580|4585.3|4579.3|0
1736823020000|2025-01-14 02:50:20|4586.3|4580.3|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|0
1736823030000|2025-01-14 02:50:30|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|0
1736823040000|2025-01-14 02:50:40|4585.6|4579.6|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|6
1736823050000|2025-01-14 02:50:50|4585|4579|4585|4579|4585|4579|4584.6|4578.6|0
1736823060000|2025-01-14 02:51:00|4585.6|4579.6|4585|4579|4586|4580|4584.6|4578.6|5
1736823080000|2025-01-14 02:51:20|4585.3|4579.3|4584.5|4578.5|4585.5|4579.5|4584|4578|5
1736823090000|2025-01-14 02:51:30|4584|4578|4584|4578|4584|4578|4584|4578|5
1736823100000|2025-01-14 02:51:40|4583.6|4577.6|4583.6|4577.6|4584|4578|4583.6|4577.6|0
1736823110000|2025-01-14 02:51:50|4582|4576|4582|4576|4582|4576|4581.5|4575.5|1
1736823120000|2025-01-14 02:52:00|4581.8|4575.8|4581.5|4575.5|4581.8|4575.8|4581|4575|3
1736823130000|2025-01-14 02:52:10|4581.6|4575.6|4579.6|4573.6|4581.6|4575.6|4579.6|4573.6|5
1736823140000|2025-01-14 02:52:20|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|1
1736823150000|2025-01-14 02:52:30|4581|4575|4581.3|4575.3|4581.5|4575.5|4580.6|4574.6|0
1736823160000|2025-01-14 02:52:40|4581.6|4575.6|4582|4576|4582|4576|4581.3|4575.3|0
1736823170000|2025-01-14 02:52:50|4582.3|4576.3|4581.1|4575.1|4582.3|4576.3|4581|4575|5
1736823180000|2025-01-14 02:53:00|4581|4575|4582.1|4576.1|4582.6|4576.6|4581|4575|0
1736823190000|2025-01-14 02:53:10|4582|4576|4582|4576|4582|4576|4582|4576|0
1736823200000|2025-01-14 02:53:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736823210000|2025-01-14 02:53:30|4582.8|4576.8|4583.3|4577.3|4583.6|4577.6|4582.8|4576.8|6
1736823220000|2025-01-14 02:53:40|4582.6|4576.6|4582|4576|4582.6|4576.6|4582|4576|1
1736823230000|2025-01-14 02:53:50|4581.8|4575.8|4580.6|4574.6|4581.8|4575.8|4580.6|4574.6|6
1736823240000|2025-01-14 02:54:00|4580.1|4574.1|4578.6|4572.6|4580.1|4574.1|4578.6|4572.6|6
1736823250000|2025-01-14 02:54:10|4579|4573|4580.5|4574.5|4581|4575|4579|4573|2
1736823260000|2025-01-14 02:54:20|4581|4575|4581.6|4575.6|4581.6|4575.6|4581|4575|4
1736823270000|2025-01-14 02:54:30|4581.5|4575.5|4581.5|4575.5|4581.6|4575.6|4581.5|4575.5|0
1736823280000|2025-01-14 02:54:40|4581.6|4575.6|4583.5|4577.5|4584|4578|4581.6|4575.6|1
1736823290000|2025-01-14 02:54:50|4583.6|4577.6|4583|4577|4583.6|4577.6|4582.8|4576.8|0
1736823300000|2025-01-14 02:55:00|4583.3|4577.3|4581.6|4575.6|4583.3|4577.3|4581.6|4575.6|5
1736823310000|2025-01-14 02:55:10|4582.5|4576.5|4583|4577|4583|4577|4582|4576|2
1736823320000|2025-01-14 02:55:20|4582.6|4576.6|4582.5|4576.5|4582.6|4576.6|4582.5|4576.5|0
1736823330000|2025-01-14 02:55:30|4582.3|4576.3|4582.6|4576.6|4583.6|4577.6|4582|4576|7
1736823340000|2025-01-14 02:55:40|4583|4577|4583|4577|4583|4577|4583|4577|0
1736823350000|2025-01-14 02:55:50|4582.3|4576.3|4581.5|4575.5|4583|4577|4581.5|4575.5|5
1736823360000|2025-01-14 02:56:00|4581.6|4575.6|4582.3|4576.3|4583|4577|4581.6|4575.6|1
1736823370000|2025-01-14 02:56:10|4582.5|4576.5|4582.6|4576.6|4582.6|4576.6|4582.5|4576.5|0
1736823380000|2025-01-14 02:56:20|4583|4577|4585|4579|4585|4579|4583|4577|2
1736823390000|2025-01-14 02:56:30|4585.3|4579.3|4583|4577|4585.3|4579.3|4583|4577|5
1736823400000|2025-01-14 02:56:40|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|0
1736823410000|2025-01-14 02:56:50|4583.6|4577.6|4582.5|4576.5|4583.6|4577.6|4582.5|4576.5|5
1736823420000|2025-01-14 02:57:00|4583|4577|4583.6|4577.6|4583.6|4577.6|4583|4577|0
1736823430000|2025-01-14 02:57:10|4584|4578|4586.5|4580.5|4586.6|4580.6|4584|4578|14
1736823440000|2025-01-14 02:57:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|0
1736823450000|2025-01-14 02:57:30|4587|4581|4586.5|4580.5|4587|4581|4586.3|4580.3|0
1736823460000|2025-01-14 02:57:40|4586.6|4580.6|4586.3|4580.3|4587|4581|4586.3|4580.3|9
1736823470000|2025-01-14 02:57:50|4586|4580|4585.5|4579.5|4586|4580|4585.5|4579.5|0
1736823500000|2025-01-14 02:58:20|4585.1|4579.1|4585.3|4579.3|4585.3|4579.3|4585.1|4579.1|1
1736823510000|2025-01-14 02:58:30|4585|4579|4585.3|4579.3|4585.3|4579.3|4585|4579|0
1736823520000|2025-01-14 02:58:40|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|0
1736823530000|2025-01-14 02:58:50|4584.1|4578.1|4584.6|4578.6|4584.6|4578.6|4584.1|4578.1|11
1736823550000|2025-01-14 02:59:10|4584.5|4578.5|4584.6|4578.6|4584.6|4578.6|4584.5|4578.5|0
1736823560000|2025-01-14 02:59:20|||||||||1
1736823570000|2025-01-14 02:59:30|4584.3|4578.3|4583.6|4577.6|4584.6|4578.6|4583.6|4577.6|1
1736823580000|2025-01-14 02:59:40|4582.6|4576.6|4584|4578|4584|4578|4582.6|4576.6|7
1736823600000|2025-01-14 03:00:00|4584.6|4578.6|4583.6|4577.6|4584.7|4578.7|4583.5|4577.5|2
1736823610000|2025-01-14 03:00:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1736823620000|2025-01-14 03:00:20|4583.6|4577.6|4584.3|4578.3|4584.5|4578.5|4583.6|4577.6|0
1736823630000|2025-01-14 03:00:30|4584.6|4578.6|4582.3|4576.3|4585|4579|4582.3|4576.3|4
1736823640000|2025-01-14 03:00:40|4582.5|4576.5|4583.3|4577.3|4583.3|4577.3|4582.5|4576.5|0
1736823650000|2025-01-14 03:00:50|4583.6|4577.6|4582.3|4576.3|4583.6|4577.6|4582.3|4576.3|2
1736823660000|2025-01-14 03:01:00|4582|4576|4582|4576|4582|4576|4582|4576|0
1736823670000|2025-01-14 03:01:10|4581.3|4575.3|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|0
1736823680000|2025-01-14 03:01:20|4581|4575|4581|4575|4581.3|4575.3|4581|4575|1
1736823690000|2025-01-14 03:01:30|4581.3|4575.3|4581.5|4575.5|4581.6|4575.6|4581.3|4575.3|1
1736823700000|2025-01-14 03:01:40|4581.3|4575.3|4581|4575|4581.3|4575.3|4581|4575|0
1736823710000|2025-01-14 03:01:50|4581.3|4575.3|4581|4575|4581.5|4575.5|4581|4575|0
1736823720000|2025-01-14 03:02:00|4581.5|4575.5|4582.3|4576.3|4582.3|4576.3|4581.5|4575.5|3
1736823730000|2025-01-14 03:02:10|4582.7|4576.7|4582.8|4576.8|4583|4577|4582.7|4576.7|0
1736823740000|2025-01-14 03:02:20|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1736823750000|2025-01-14 03:02:30|4584|4578|4583.3|4577.3|4584|4578|4583.3|4577.3|2
1736823770000|2025-01-14 03:02:50|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1736823780000|2025-01-14 03:03:00|4582.3|4576.3|4583.3|4577.3|4583.3|4577.3|4582.3|4576.3|2
1736823790000|2025-01-14 03:03:10|4583|4577|4582.5|4576.5|4583.3|4577.3|4582.3|4576.3|0
1736823800000|2025-01-14 03:03:20|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582.3|4576.3|0
1736823810000|2025-01-14 03:03:30|4582.3|4576.3|4582|4576|4582.5|4576.5|4582|4576|0
1736823820000|2025-01-14 03:03:40|4584|4578|4584|4578|4584|4578|4584|4578|2
1736823840000|2025-01-14 03:04:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|3
1736823860000|2025-01-14 03:04:20|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|2
1736823880000|2025-01-14 03:04:40|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|4
1736823890000|2025-01-14 03:04:50|4586.6|4580.6|4587|4581|4587|4581|4586.6|4580.6|1
1736823900000|2025-01-14 03:05:00|||||||||8
1736823910000|2025-01-14 03:05:10|4587.1|4581.1|4587|4581|4587.1|4581.1|4586.8|4580.8|18
1736823920000|2025-01-14 03:05:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736823930000|2025-01-14 03:05:30|4586.3|4580.3|4587.1|4581.1|4587.1|4581.1|4586.3|4580.3|3
1736823940000|2025-01-14 03:05:40|4587|4581|4587|4581|4587|4581|4587|4581|0
1736823950000|2025-01-14 03:05:50|4586.5|4580.5|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|5
1736823960000|2025-01-14 03:06:00|4586.5|4580.5|4587|4581|4587|4581|4586.3|4580.3|0
1736823970000|2025-01-14 03:06:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736823980000|2025-01-14 03:06:20|4587|4581|4587|4581|4587|4581|4587|4581|0
1736824000000|2025-01-14 03:06:40|4586.8|4580.8|4586|4580|4586.8|4580.8|4586|4580|2
1736824010000|2025-01-14 03:06:50|4585.8|4579.8|4585.8|4579.8|4586.3|4580.3|4585.8|4579.8|1
1736824020000|2025-01-14 03:07:00|4586.3|4580.3|4586.8|4580.8|4587|4581|4586.3|4580.3|0
1736824030000|2025-01-14 03:07:10|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4585.8|4579.8|1
1736824040000|2025-01-14 03:07:20|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|0
1736824050000|2025-01-14 03:07:30|4586.5|4580.5|4586.6|4580.6|4586.8|4580.8|4586.5|4580.5|0
1736824060000|2025-01-14 03:07:40|4586.3|4580.3|4587|4581|4587|4581|4586.3|4580.3|0
1736824070000|2025-01-14 03:07:50|||||||||1
1736824080000|2025-01-14 03:08:00|4587.1|4581.1|4593|4587|4593|4587|4587.1|4581.1|3
1736824090000|2025-01-14 03:08:10|4592.6|4586.6|4592.5|4586.5|4592.6|4586.6|4592.5|4586.5|0
1736824100000|2025-01-14 03:08:20|4592.3|4586.3|4592|4586|4592.3|4586.3|4592|4586|0
1736824110000|2025-01-14 03:08:30|4591|4585|4591|4585|4591|4585|4591|4585|4
1736824120000|2025-01-14 03:08:40|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736824130000|2025-01-14 03:08:50|4591.6|4585.6|4591.5|4585.5|4592|4586|4591.3|4585.3|0
1736824140000|2025-01-14 03:09:00|4591.3|4585.3|4591.8|4585.8|4592.3|4586.3|4590.8|4584.8|1
1736824150000|2025-01-14 03:09:10|4592|4586|4593|4587|4593|4587|4591.8|4585.8|0
1736824170000|2025-01-14 03:09:30|4593.1|4587.1|4593.6|4587.6|4594|4588|4593.1|4587.1|4
1736824180000|2025-01-14 03:09:40|4594|4588|4596|4590|4596|4590|4594|4588|2
1736824190000|2025-01-14 03:09:50|4596.3|4590.3|4596|4590|4596.3|4590.3|4596|4590|0
1736824200000|2025-01-14 03:10:00|4595.3|4589.3|4596|4590|4596|4590|4594|4588|4
1736824210000|2025-01-14 03:10:10|4595.6|4589.6|4596|4590|4596.3|4590.3|4595.6|4589.6|0
1736824220000|2025-01-14 03:10:20|4596.3|4590.3|4597|4591|4597|4591|4596|4590|0
1736824230000|2025-01-14 03:10:30|4598|4592|4598.3|4592.3|4598.3|4592.3|4598|4592|1
1736824240000|2025-01-14 03:10:40|4598|4592|4597.6|4591.6|4598.3|4592.3|4597.6|4591.6|5
1736824260000|2025-01-14 03:11:00|4598|4592|4598|4592|4598.6|4592.6|4598|4592|2
1736824270000|2025-01-14 03:11:10|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|3
1736824290000|2025-01-14 03:11:30|4597.6|4591.6|4598.5|4592.5|4598.5|4592.5|4597.6|4591.6|0
1736824300000|2025-01-14 03:11:40|4598|4592|4598|4592|4598.5|4592.5|4597.5|4591.5|1
1736824310000|2025-01-14 03:11:50|4598.2|4592.2|4599|4593|4599|4593|4598.2|4592.2|0
1736824320000|2025-01-14 03:12:00|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|6
1736824330000|2025-01-14 03:12:10|4599|4593|4599.1|4593.1|4599.1|4593.1|4599|4593|3
1736824340000|2025-01-14 03:12:20|4599|4593|4599|4593|4599.1|4593.1|4598.8|4592.8|10
1736824350000|2025-01-14 03:12:30|4599.1|4593.1|4599|4593|4599.1|4593.1|4599|4593|53
1736824360000|2025-01-14 03:12:40|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|7
1736824370000|2025-01-14 03:12:50|4597.6|4591.6|4597.3|4591.3|4597.6|4591.6|4597.3|4591.3|5
1736824380000|2025-01-14 03:13:00|4597|4591|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|1
1736824390000|2025-01-14 03:13:10|4596|4590|4596.3|4590.3|4596.6|4590.6|4596|4590|0
1736824400000|2025-01-14 03:13:20|4596.6|4590.6|4596|4590|4596.6|4590.6|4596|4590|0
1736824410000|2025-01-14 03:13:30|4596.3|4590.3|4596|4590|4596.6|4590.6|4596|4590|1
1736824420000|2025-01-14 03:13:40|4595.3|4589.3|4594.6|4588.6|4595.3|4589.3|4594.6|4588.6|7
1736824430000|2025-01-14 03:13:50|4594|4588|4594.6|4588.6|4594.6|4588.6|4594|4588|0
1736824450000|2025-01-14 03:14:10|4595|4589|4596|4590|4596|4590|4595|4589|5
1736824460000|2025-01-14 03:14:20|4595.5|4589.5|4595.6|4589.6|4596|4590|4595.5|4589.5|0
1736824470000|2025-01-14 03:14:30|4595.5|4589.5|4595.5|4589.5|4595.6|4589.6|4595.3|4589.3|0
1736824480000|2025-01-14 03:14:40|4595.3|4589.3|4594|4588|4595.3|4589.3|4594|4588|4
1736824500000|2025-01-14 03:15:00|4594.1|4588.1|4594|4588|4594.1|4588.1|4594|4588|1
1736824510000|2025-01-14 03:15:10|4594.1|4588.1|4594|4588|4594.8|4588.8|4593.6|4587.6|5
1736824520000|2025-01-14 03:15:20|4593|4587|4592.6|4586.6|4593.3|4587.3|4592.3|4586.3|3
1736824530000|2025-01-14 03:15:30|4593|4587|4593.5|4587.5|4594|4588|4593|4587|2
1736824540000|2025-01-14 03:15:40|4593.3|4587.3|4594.1|4588.1|4594.1|4588.1|4593|4587|0
1736824550000|2025-01-14 03:15:50|4594|4588|4593|4587|4594|4588|4593|4587|5
1736824580000|2025-01-14 03:16:20|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|5
1736824610000|2025-01-14 03:16:50|4592.3|4586.3|4592|4586|4592.6|4586.6|4592|4586|5
1736824620000|2025-01-14 03:17:00|4591.5|4585.5|4592|4586|4592|4586|4591.3|4585.3|2
1736824630000|2025-01-14 03:17:10|4591|4585|4591|4585|4591|4585|4591|4585|2
1736824640000|2025-01-14 03:17:20|4590.8|4584.8|4591.5|4585.5|4592|4586|4590.8|4584.8|2
1736824650000|2025-01-14 03:17:30|4592.3|4586.3|4591.6|4585.6|4592.6|4586.6|4591.6|4585.6|0
1736824670000|2025-01-14 03:17:50|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736824680000|2025-01-14 03:18:00|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4589.1|4583.1|12
1736824690000|2025-01-14 03:18:10|4589.6|4583.6|4589.5|4583.5|4589.6|4583.6|4589.5|4583.5|0
1736824700000|2025-01-14 03:18:20|4589|4583|4589|4583|4589|4583|4588.6|4582.6|5
1736824710000|2025-01-14 03:18:30|4588.6|4582.6|4588|4582|4588.6|4582.6|4588|4582|5
1736824720000|2025-01-14 03:18:40|4588.1|4582.1|4588|4582|4588.1|4582.1|4588|4582|0
1736824730000|2025-01-14 03:18:50|4588.1|4582.1|4587.3|4581.3|4588.1|4582.1|4587.3|4581.3|4
1736824740000|2025-01-14 03:19:00|4587|4581|4586|4580|4587|4581|4586|4580|0
1736824750000|2025-01-14 03:19:10|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.5|4580.5|3
1736824760000|2025-01-14 03:19:20|4587.3|4581.3|4587.3|4581.3|4587.5|4581.5|4587.3|4581.3|0
1736824770000|2025-01-14 03:19:30|4587.6|4581.6|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|0
1736824780000|2025-01-14 03:19:40|4588|4582|4588|4582|4588|4582|4588|4582|0
1736824790000|2025-01-14 03:19:50|4588.1|4582.1|4587.8|4581.8|4588.1|4582.1|4587.8|4581.8|0
1736824800000|2025-01-14 03:20:00|4588|4582|4587.8|4581.8|4588|4582|4587.8|4581.8|0
1736824810000|2025-01-14 03:20:10|4588|4582|4587.8|4581.8|4588|4582|4587.8|4581.8|0
1736824820000|2025-01-14 03:20:20|4588|4582|4588.8|4582.8|4589|4583|4588|4582|1
1736824830000|2025-01-14 03:20:30|4589|4583|4588|4582|4589|4583|4587.5|4581.5|7
1736824840000|2025-01-14 03:20:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1736824860000|2025-01-14 03:21:00|4587.5|4581.5|4588.3|4582.3|4588.5|4582.5|4587.5|4581.5|6
1736824870000|2025-01-14 03:21:10|4588|4582|4588.5|4582.5|4588.5|4582.5|4587.8|4581.8|0
1736824880000|2025-01-14 03:21:20|4588.6|4582.6|4590.3|4584.3|4590.3|4584.3|4588.6|4582.6|0
1736824890000|2025-01-14 03:21:30|4590.5|4584.5|4591.6|4585.6|4591.6|4585.6|4590.5|4584.5|0
1736824900000|2025-01-14 03:21:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736824910000|2025-01-14 03:21:50|4592.6|4586.6|4593.3|4587.3|4593.3|4587.3|4592.6|4586.6|0
1736824920000|2025-01-14 03:22:00|4593.5|4587.5|4593|4587|4593.5|4587.5|4592.3|4586.3|4
1736824930000|2025-01-14 03:22:10|4593.3|4587.3|4592.1|4586.1|4593.3|4587.3|4592.1|4586.1|2
1736824940000|2025-01-14 03:22:20|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736824950000|2025-01-14 03:22:30|4592.3|4586.3|4593|4587|4593|4587|4592.3|4586.3|0
1736824960000|2025-01-14 03:22:40|4592.8|4586.8|4591.6|4585.6|4592.8|4586.8|4591.6|4585.6|1
1736824970000|2025-01-14 03:22:50|4591.3|4585.3|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736824980000|2025-01-14 03:23:00|4591.6|4585.6|4591.3|4585.3|4591.6|4585.6|4591.3|4585.3|0
1736824990000|2025-01-14 03:23:10|4591.5|4585.5|4591.6|4585.6|4591.6|4585.6|4591.5|4585.5|0
1736825010000|2025-01-14 03:23:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.1|4585.1|0
1736825030000|2025-01-14 03:23:50|4591.1|4585.1|4590.3|4584.3|4591.1|4585.1|4590.1|4584.1|0
1736825040000|2025-01-14 03:24:00|4590|4584|4588.6|4582.6|4590|4584|4588.6|4582.6|0
1736825050000|2025-01-14 03:24:10|4589|4583|4589.1|4583.1|4589.1|4583.1|4589|4583|0
1736825060000|2025-01-14 03:24:20|4589.6|4583.6|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|1
1736825070000|2025-01-14 03:24:30|4589|4583|4590|4584|4590|4584|4589|4583|0
1736825080000|2025-01-14 03:24:40|4590.3|4584.3|4591.5|4585.5|4591.6|4585.6|4590.3|4584.3|0
1736825100000|2025-01-14 03:25:00|4591.6|4585.6|4592.6|4586.6|4592.6|4586.6|4591.6|4585.6|0
1736825110000|2025-01-14 03:25:10|4593.3|4587.3|4593|4587|4593.3|4587.3|4593|4587|0
1736825140000|2025-01-14 03:25:40|||||||||2
1736825180000|2025-01-14 03:26:20|4593.6|4587.6|4593.5|4587.5|4593.6|4587.6|4593.5|4587.5|0
1736825190000|2025-01-14 03:26:30|4593.3|4587.3|4593.5|4587.5|4593.6|4587.6|4593.3|4587.3|0
1736825200000|2025-01-14 03:26:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1736825210000|2025-01-14 03:26:50|4593.5|4587.5|4593.5|4587.5|4593.6|4587.6|4593.3|4587.3|0
1736825220000|2025-01-14 03:27:00|4594|4588|4593.6|4587.6|4594|4588|4593.5|4587.5|0
1736825240000|2025-01-14 03:27:20|4593|4587|4592.6|4586.6|4593|4587|4592|4586|3
1736825250000|2025-01-14 03:27:30|4592.5|4586.5|4592.6|4586.6|4592.6|4586.6|4591.5|4585.5|5
1736825260000|2025-01-14 03:27:40|4592.3|4586.3|4590.6|4584.6|4592.3|4586.3|4590.6|4584.6|0
1736825270000|2025-01-14 03:27:50|4590.5|4584.5|4592.3|4586.3|4592.3|4586.3|4590|4584|0
1736825280000|2025-01-14 03:28:00|4592|4586|4591.5|4585.5|4592|4586|4591.5|4585.5|0
1736825290000|2025-01-14 03:28:10|4591.6|4585.6|4592.3|4586.3|4592.3|4586.3|4591.6|4585.6|0
1736825300000|2025-01-14 03:28:20|4592|4586|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1736825310000|2025-01-14 03:28:30|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825320000|2025-01-14 03:28:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736825330000|2025-01-14 03:28:50|4592|4586|4592|4586|4592|4586|4592|4586|0
1736825350000|2025-01-14 03:29:10|4592.3|4586.3|4592.5|4586.5|4592.6|4586.6|4592|4586|0
1736825360000|2025-01-14 03:29:20|4592.8|4586.8|4593|4587|4593|4587|4592.8|4586.8|0
1736825370000|2025-01-14 03:29:30|4590.8|4584.8|4591.1|4585.1|4591.1|4585.1|4590.8|4584.8|3
1736825380000|2025-01-14 03:29:40|4592|4586|4592|4586|4592|4586|4592|4586|1
1736825390000|2025-01-14 03:29:50|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825400000|2025-01-14 03:30:00|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825420000|2025-01-14 03:30:20|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|0
1736825430000|2025-01-14 03:30:30|4594|4588|4594|4588|4594|4588|4594|4588|1
1736825440000|2025-01-14 03:30:40|4593.3|4587.3|4591.6|4585.6|4593.3|4587.3|4591.6|4585.6|6
1736825450000|2025-01-14 03:30:50|4592|4586|4593|4587|4593|4587|4592|4586|0
1736825480000|2025-01-14 03:31:20|4592.8|4586.8|4591.5|4585.5|4592.8|4586.8|4591.3|4585.3|1
1736825490000|2025-01-14 03:31:30|4591.3|4585.3|4590.6|4584.6|4591.5|4585.5|4590.6|4584.6|5
1736825520000|2025-01-14 03:32:00|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|1
1736825530000|2025-01-14 03:32:10|4591.3|4585.3|4592.3|4586.3|4592.3|4586.3|4591.3|4585.3|1
1736825540000|2025-01-14 03:32:20|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|1
1736825550000|2025-01-14 03:32:30|4592.3|4586.3|4592|4586|4592.3|4586.3|4592|4586|0
1736825560000|2025-01-14 03:32:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592|4586|0
1736825570000|2025-01-14 03:32:50|4592|4586|4592|4586|4592.3|4586.3|4591.8|4585.8|0
1736825580000|2025-01-14 03:33:00|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736825590000|2025-01-14 03:33:10|4592.3|4586.3|4595.5|4589.5|4595.5|4589.5|4592.3|4586.3|15
1736825630000|2025-01-14 03:33:50|4595.6|4589.6|4595.6|4589.6|4596|4590|4595.6|4589.6|0
1736825650000|2025-01-14 03:34:10|4595.5|4589.5|4594.5|4588.5|4595.5|4589.5|4594.5|4588.5|18
1736825670000|2025-01-14 03:34:30|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1736825680000|2025-01-14 03:34:40|4594|4588|4594.6|4588.6|4594.6|4588.6|4594|4588|1
1736825690000|2025-01-14 03:34:50|4594|4588|4594|4588|4594|4588|4594|4588|0
1736825700000|2025-01-14 03:35:00|4594.6|4588.6|4595.3|4589.3|4595.6|4589.6|4594.6|4588.6|3
1736825710000|2025-01-14 03:35:10|4595|4589|4595|4589|4595|4589|4595|4589|0
1736825730000|2025-01-14 03:35:30|4594.8|4588.8|4594.5|4588.5|4594.8|4588.8|4594.3|4588.3|3
1736825740000|2025-01-14 03:35:40|4594.6|4588.6|4594.3|4588.3|4595|4589|4594.3|4588.3|1
1736825760000|2025-01-14 03:36:00|4595|4589|4594.3|4588.3|4595|4589|4594.3|4588.3|6
1736825770000|2025-01-14 03:36:10|4594|4588|4593.3|4587.3|4594|4588|4593.3|4587.3|2
1736825780000|2025-01-14 03:36:20|4593|4587|4593|4587|4593|4587|4592.6|4586.6|0
1736825790000|2025-01-14 03:36:30|4594.1|4588.1|4594.5|4588.5|4594.5|4588.5|4594.1|4588.1|1
1736825800000|2025-01-14 03:36:40|4594.8|4588.8|4596|4590|4596|4590|4594.8|4588.8|6
1736825810000|2025-01-14 03:36:50|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4
1736825820000|2025-01-14 03:37:00|4595.5|4589.5|4595.6|4589.6|4595.6|4589.6|4595.5|4589.5|0
1736825830000|2025-01-14 03:37:10|4596|4590|4596|4590|4596|4590|4596|4590|0
1736825840000|2025-01-14 03:37:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1736825850000|2025-01-14 03:37:30|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595.3|4589.3|5
1736825870000|2025-01-14 03:37:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1736825880000|2025-01-14 03:38:00|4595.6|4589.6|4595.3|4589.3|4595.6|4589.6|4595.3|4589.3|0
1736825900000|2025-01-14 03:38:20|4595.6|4589.6|4596.3|4590.3|4596.3|4590.3|4595.6|4589.6|5
1736825910000|2025-01-14 03:38:30|4598|4592|4598|4592|4598|4592|4598|4592|3
1736825930000|2025-01-14 03:38:50|4597.3|4591.3|4597|4591|4597.3|4591.3|4597|4591|2
1736825940000|2025-01-14 03:39:00|4596.8|4590.8|4597|4591|4597|4591|4596.5|4590.5|0
1736825960000|2025-01-14 03:39:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1736825970000|2025-01-14 03:39:30|4596|4590|4596|4590|4596|4590|4596|4590|6
1736825990000|2025-01-14 03:39:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736826000000|2025-01-14 03:40:00|4596|4590|4596.3|4590.3|4596.8|4590.8|4596|4590|1
1736826010000|2025-01-14 03:40:10|4596|4590|4596|4590|4596|4590|4596|4590|5
1736826030000|2025-01-14 03:40:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|5
1736826040000|2025-01-14 03:40:40|4595|4589|4595|4589|4595|4589|4595|4589|0
1736826050000|2025-01-14 03:40:50|4594.8|4588.8|4595|4589|4595|4589|4594.8|4588.8|0
1736826060000|2025-01-14 03:41:00|4594.5|4588.5|4594|4588|4594.5|4588.5|4594|4588|6
1736826080000|2025-01-14 03:41:20|4594.1|4588.1|4594.8|4588.8|4594.8|4588.8|4594.1|4588.1|8
1736826090000|2025-01-14 03:41:30|4595|4589|4595.3|4589.3|4596|4590|4595|4589|5
1736826120000|2025-01-14 03:42:00|4595|4589|4595.3|4589.3|4595.6|4589.6|4595|4589|6
1736826170000|2025-01-14 03:42:50|4595.6|4589.6|4595.3|4589.3|4595.6|4589.6|4595.3|4589.3|0
1736826200000|2025-01-14 03:43:20|4595|4589|4594.8|4588.8|4595|4589|4594.8|4588.8|5
1736826230000|2025-01-14 03:43:50|4594.7|4588.7|4594.3|4588.3|4594.7|4588.7|4594.3|4588.3|1
1736826240000|2025-01-14 03:44:00|4594|4588|4594|4588|4594.3|4588.3|4594|4588|0
1736826280000|2025-01-14 03:44:40|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594|4588|1
1736826290000|2025-01-14 03:44:50|4594|4588|4594|4588|4594.3|4588.3|4594|4588|5
1736826320000|2025-01-14 03:45:20|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|1
1736826330000|2025-01-14 03:45:30|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|0
1736826340000|2025-01-14 03:45:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1736826350000|2025-01-14 03:45:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|5
1736826370000|2025-01-14 03:46:10|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|7
1736826380000|2025-01-14 03:46:20|4593|4587|4593|4587|4593|4587|4593|4587|0
1736826410000|2025-01-14 03:46:50|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|0
1736826420000|2025-01-14 03:47:00|4592|4586|4591.6|4585.6|4592|4586|4591.6|4585.6|5
1736826430000|2025-01-14 03:47:10|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736826440000|2025-01-14 03:47:20|4591.3|4585.3|4591|4585|4591.3|4585.3|4591|4585|1
1736826450000|2025-01-14 03:47:30|4591.3|4585.3|4592.6|4586.6|4592.6|4586.6|4591.3|4585.3|5
1736826460000|2025-01-14 03:47:40|4593|4587|4594|4588|4594|4588|4593|4587|1
1736826470000|2025-01-14 03:47:50|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1736826490000|2025-01-14 03:48:10|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|0
1736826500000|2025-01-14 03:48:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|1
1736826510000|2025-01-14 03:48:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1736826520000|2025-01-14 03:48:40|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1736826530000|2025-01-14 03:48:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|11
1736826540000|2025-01-14 03:49:00|4592|4586|4592.3|4586.3|4592.3|4586.3|4592|4586|1
1736826550000|2025-01-14 03:49:10|4592.6|4586.6|4592.8|4586.8|4593|4587|4592.6|4586.6|0
1736826560000|2025-01-14 03:49:20|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|0
1736826580000|2025-01-14 03:49:40|4593|4587|4592.3|4586.3|4593|4587|4592.3|4586.3|0
1736826610000|2025-01-14 03:50:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736826620000|2025-01-14 03:50:20|4591.8|4585.8|4592|4586|4592|4586|4591.8|4585.8|0
1736826630000|2025-01-14 03:50:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736826670000|2025-01-14 03:51:10|4591.5|4585.5|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|6
1736826700000|2025-01-14 03:51:40|4591|4585|4590.3|4584.3|4591|4585|4590.3|4584.3|4
1736826710000|2025-01-14 03:51:50|4591|4585|4592.3|4586.3|4592.3|4586.3|4591|4585|4
1736826730000|2025-01-14 03:52:10|4592|4586|4592.3|4586.3|4592.3|4586.3|4592|4586|0
1736826740000|2025-01-14 03:52:20|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|5
1736826760000|2025-01-14 03:52:40|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1736826770000|2025-01-14 03:52:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1736826780000|2025-01-14 03:53:00|4590.3|4584.3|4589.6|4583.6|4590.3|4584.3|4589.6|4583.6|0
1736826800000|2025-01-14 03:53:20|4590|4584|4590|4584|4590|4584|4590|4584|0
1736826830000|2025-01-14 03:53:50|4590.3|4584.3|4590.3|4584.3|4590.5|4584.5|4590.3|4584.3|2
1736826840000|2025-01-14 03:54:00|4591|4585|4591|4585|4591|4585|4591|4585|0
1736826850000|2025-01-14 03:54:10|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|0
1736826880000|2025-01-14 03:54:40|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736826890000|2025-01-14 03:54:50|4590.6|4584.6|4589.9|4583.9|4591|4585|4589.9|4583.9|0
1736826900000|2025-01-14 03:55:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|2
1736826910000|2025-01-14 03:55:10|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736826950000|2025-01-14 03:55:50|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1736826960000|2025-01-14 03:56:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736826970000|2025-01-14 03:56:10|4591.6|4585.6|4592|4586|4592|4586|4591.6|4585.6|0
1736826980000|2025-01-14 03:56:20|4591.5|4585.5|4591.4|4585.4|4592|4586|4591.4|4585.4|0
1736827000000|2025-01-14 03:56:40|4591|4585|4590.4|4584.4|4591|4585|4590.4|4584.4|0
1736827060000|2025-01-14 03:57:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1736827080000|2025-01-14 03:58:00|4590.4|4584.4|4590.5|4584.5|4590.5|4584.5|4590.4|4584.4|1
1736827100000|2025-01-14 03:58:20|4591|4585|4590.5|4584.5|4591|4585|4590.5|4584.5|0
1736827110000|2025-01-14 03:58:30|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736827160000|2025-01-14 03:59:20|4590.5|4584.5|4590.4|4584.4|4590.5|4584.5|4590.4|4584.4|0
1736827210000|2025-01-14 04:00:10|4591|4585|4591|4585|4591|4585|4591|4585|0
1736827220000|2025-01-14 04:00:20|4590.9|4584.9|4591|4585|4591|4585|4590.9|4584.9|4
1736827230000|2025-01-14 04:00:30|4591.1|4585.1|4592.6|4586.6|4592.6|4586.6|4591.1|4585.1|1
1736827260000|2025-01-14 04:01:00|4593|4587|4594.4|4588.4|4594.4|4588.4|4593|4587|3
1736827300000|2025-01-14 04:01:40|4593.9|4587.9|4593|4587|4593.9|4587.9|4592.6|4586.6|6
1736827320000|2025-01-14 04:02:00|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1736827330000|2025-01-14 04:02:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736827340000|2025-01-14 04:02:20|4591.7|4585.7|4592.4|4586.4|4592.4|4586.4|4591.4|4585.4|2
1736827350000|2025-01-14 04:02:30|4592.6|4586.6|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|0
1736827370000|2025-01-14 04:02:50|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|5
1736827390000|2025-01-14 04:03:10|4592|4586|4592|4586|4592.4|4586.4|4592|4586|0
1736827400000|2025-01-14 04:03:20|4591.6|4585.6|4591.5|4585.5|4591.6|4585.6|4591.5|4585.5|0
1736827420000|2025-01-14 04:03:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736827450000|2025-01-14 04:04:10|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1736827470000|2025-01-14 04:04:30|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|0
1736827490000|2025-01-14 04:04:50|4591.6|4585.6|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1736827510000|2025-01-14 04:05:10|4591.6|4585.6|4593|4587|4593|4587|4591.6|4585.6|2
1736827520000|2025-01-14 04:05:20|4592.6|4586.6|4593|4587|4593|4587|4592.6|4586.6|0
1736827570000|2025-01-14 04:06:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736827580000|2025-01-14 04:06:20|4593.7|4587.7|4594.6|4588.6|4594.9|4588.9|4593.7|4587.7|2
1736827590000|2025-01-14 04:06:30|4594.4|4588.4|4594|4588|4594.4|4588.4|4594|4588|0
1736827600000|2025-01-14 04:06:40|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|1
1736827610000|2025-01-14 04:06:50|4593.5|4587.5|4593.5|4587.5|4593.9|4587.9|4593.5|4587.5|0
1736827620000|2025-01-14 04:07:00|4593.6|4587.6|4591.7|4585.7|4593.6|4587.6|4591.7|4585.7|6
1736827630000|2025-01-14 04:07:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736827660000|2025-01-14 04:07:40|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736827670000|2025-01-14 04:07:50|4592.6|4586.6|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|0
1736827690000|2025-01-14 04:08:10|4593|4587|4592.4|4586.4|4593|4587|4592.4|4586.4|0
1736827760000|2025-01-14 04:09:20|4592|4586|4592|4586|4592|4586|4591.5|4585.5|2
1736827770000|2025-01-14 04:09:30|4592.4|4586.4|4593.4|4587.4|4593.4|4587.4|4592.4|4586.4|4
1736827780000|2025-01-14 04:09:40|4593|4587|4593|4587|4593|4587|4592.4|4586.4|1
1736827790000|2025-01-14 04:09:50|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1736827800000|2025-01-14 04:10:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736827830000|2025-01-14 04:10:30|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|0
1736827870000|2025-01-14 04:11:10|4592.5|4586.5|4592.4|4586.4|4592.5|4586.5|4592.4|4586.4|1
1736827890000|2025-01-14 04:11:30|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|0
1736827910000|2025-01-14 04:11:50|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592|4586|1
1736827940000|2025-01-14 04:12:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736827950000|2025-01-14 04:12:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736827980000|2025-01-14 04:13:00|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1736827990000|2025-01-14 04:13:10|4593|4587|4593|4587|4593|4587|4593|4587|0
1736828000000|2025-01-14 04:13:20|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1736828010000|2025-01-14 04:13:30|4592|4586|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|0
1736828050000|2025-01-14 04:14:10|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|1
1736828090000|2025-01-14 04:14:50|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|3
1736828100000|2025-01-14 04:15:00|4592|4586|4592|4586|4592|4586|4592|4586|0
1736828110000|2025-01-14 04:15:10|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736828120000|2025-01-14 04:15:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736828130000|2025-01-14 04:15:30|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|0
1736828140000|2025-01-14 04:15:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1736828150000|2025-01-14 04:15:50|4592.7|4586.7|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1736828180000|2025-01-14 04:16:20|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|0
1736828190000|2025-01-14 04:16:30|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592|4586|1
1736828220000|2025-01-14 04:17:00|4592|4586|4592|4586|4592|4586|4591.9|4585.9|0
1736828240000|2025-01-14 04:17:20|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736828250000|2025-01-14 04:17:30|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1736828260000|2025-01-14 04:17:40|4593|4587|4592.9|4586.9|4593|4587|4592.9|4586.9|0
1736828280000|2025-01-14 04:18:00|4593|4587|4593|4587|4593|4587|4593|4587|0
1736828300000|2025-01-14 04:18:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|5
1736828330000|2025-01-14 04:18:50|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1736828350000|2025-01-14 04:19:10|4592.5|4586.5|4592.5|4586.5|4592.7|4586.7|4592.5|4586.5|1
1736828380000|2025-01-14 04:19:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|5
1736828410000|2025-01-14 04:20:10|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|0
1736828420000|2025-01-14 04:20:20|4592|4586|4592|4586|4592|4586|4591.4|4585.4|3
1736828460000|2025-01-14 04:21:00|4591.4|4585.4|4591.4|4585.4|4591.7|4585.7|4591.4|4585.4|5
1736828470000|2025-01-14 04:21:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736828480000|2025-01-14 04:21:20|4591.9|4585.9|4592|4586|4592|4586|4591.9|4585.9|0
1736828490000|2025-01-14 04:21:30|4591.9|4585.9|4591.2|4585.2|4591.9|4585.9|4591|4585|1
1736828500000|2025-01-14 04:21:40|4591|4585|4591|4585|4591|4585|4591|4585|0
1736828510000|2025-01-14 04:21:50|4590|4584|4590|4584|4590|4584|4590|4584|5
1736828520000|2025-01-14 04:22:00|4590.2|4584.2|4591|4585|4591|4585|4590.2|4584.2|1
1736828580000|2025-01-14 04:23:00|4591.3|4585.3|4591.4|4585.4|4591.5|4585.5|4591.3|4585.3|1
1736828590000|2025-01-14 04:23:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736828600000|2025-01-14 04:23:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736828630000|2025-01-14 04:23:50|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|0
1736828650000|2025-01-14 04:24:10|4591|4585|4591|4585|4591|4585|4591|4585|0
1736828660000|2025-01-14 04:24:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736828670000|2025-01-14 04:24:30|4591|4585|4590|4584|4591|4585|4590|4584|5
1736828690000|2025-01-14 04:24:50|4590.4|4584.4|4589.4|4583.4|4590.5|4584.5|4589.4|4583.4|0
1736828700000|2025-01-14 04:25:00|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|1
1736828750000|2025-01-14 04:25:50|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|1
1736828760000|2025-01-14 04:26:00|4589.9|4583.9|4590|4584|4590|4584|4589.9|4583.9|0
1736828810000|2025-01-14 04:26:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|1
1736828820000|2025-01-14 04:27:00|4589.5|4583.5|4589.4|4583.4|4589.5|4583.5|4589.4|4583.4|0
1736828870000|2025-01-14 04:27:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1736828920000|2025-01-14 04:28:40|4591|4585|4590.4|4584.4|4591|4585|4590.4|4584.4|2
1736828930000|2025-01-14 04:28:50|4590|4584|4590|4584|4590|4584|4590|4584|0
1736828940000|2025-01-14 04:29:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|1
1736828950000|2025-01-14 04:29:10|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736828960000|2025-01-14 04:29:20|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736828990000|2025-01-14 04:29:50|4589.7|4583.7|4589.5|4583.5|4590|4584|4589.5|4583.5|0
1736829000000|2025-01-14 04:30:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736829010000|2025-01-14 04:30:10|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|0
1736829030000|2025-01-14 04:30:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736829040000|2025-01-14 04:30:40|4589.4|4583.4|4589.5|4583.5|4589.5|4583.5|4589.4|4583.4|0
1736829060000|2025-01-14 04:31:00|4589.2|4583.2|4590|4584|4590|4584|4589.2|4583.2|1
1736829070000|2025-01-14 04:31:10|||||||||3
1736829080000|2025-01-14 04:31:20|||||||||1
1736829090000|2025-01-14 04:31:30|4589.3|4583.3|4589|4583|4589.3|4583.3|4589|4583|5
1736829100000|2025-01-14 04:31:40|4589.4|4583.4|4589.4|4583.4|4589.5|4583.5|4589|4583|4
1736829110000|2025-01-14 04:31:50|4589|4583|4589|4583|4589|4583|4589|4583|0
1736829180000|2025-01-14 04:33:00|4588.5|4582.5|4588.7|4582.7|4588.7|4582.7|4588.5|4582.5|12
1736829190000|2025-01-14 04:33:10|4588.3|4582.3|4588|4582|4588.3|4582.3|4588|4582|0
1736829210000|2025-01-14 04:33:30|4587|4581|4587|4581|4587|4581|4587|4581|13
1736829250000|2025-01-14 04:34:10|4588|4582|4587.5|4581.5|4588|4582|4587.5|4581.5|2
1736829270000|2025-01-14 04:34:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1736829290000|2025-01-14 04:34:50|4587|4581|4587|4581|4587|4581|4587|4581|0
1736829310000|2025-01-14 04:35:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736829320000|2025-01-14 04:35:20|4588|4582|4588|4582|4588|4582|4587.5|4581.5|0
1736829350000|2025-01-14 04:35:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736829360000|2025-01-14 04:36:00|4587|4581|4587.7|4581.7|4587.9|4581.9|4587|4581|2
1736829390000|2025-01-14 04:36:30|4588|4582|4588|4582|4588|4582|4588|4582|0
1736829400000|2025-01-14 04:36:40|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1736829410000|2025-01-14 04:36:50|4588|4582|4588|4582|4588|4582|4588|4582|0
1736829430000|2025-01-14 04:37:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1736829470000|2025-01-14 04:37:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736829480000|2025-01-14 04:38:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|3
1736829530000|2025-01-14 04:38:50|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|2
1736829560000|2025-01-14 04:39:20|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|1
1736829570000|2025-01-14 04:39:30|4588|4582|4588|4582|4588|4582|4588|4582|0
1736829610000|2025-01-14 04:40:10|4588.4|4582.4|4588.5|4582.5|4588.5|4582.5|4588.4|4582.4|2
1736829620000|2025-01-14 04:40:20|4589|4583|4589|4583|4589|4583|4589|4583|5
1736829630000|2025-01-14 04:40:30|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|1
1736829640000|2025-01-14 04:40:40|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736829700000|2025-01-14 04:41:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1736829720000|2025-01-14 04:42:00|4590.4|4584.4|4590|4584|4590.4|4584.4|4590|4584|0
1736829760000|2025-01-14 04:42:40|||||||||1
1736829850000|2025-01-14 04:44:10|4589.9|4583.9|4590|4584|4590|4584|4589.9|4583.9|0
1736829860000|2025-01-14 04:44:20|4590.5|4584.5|4591|4585|4591|4585|4590.5|4584.5|5
1736829910000|2025-01-14 04:45:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736829940000|2025-01-14 04:45:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736830000000|2025-01-14 04:46:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4
1736830080000|2025-01-14 04:48:00|4591|4585|4591|4585|4591.4|4585.4|4591|4585|0
1736830200000|2025-01-14 04:50:00|4592|4586|4592|4586|4592|4586|4592|4586|1
1736830210000|2025-01-14 04:50:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736830300000|2025-01-14 04:51:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736830350000|2025-01-14 04:52:30|4592.4|4586.4|4592.4|4586.4|4593|4587|4592.4|4586.4|1
1736830360000|2025-01-14 04:52:40|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592.4|4586.4|1
1736830400000|2025-01-14 04:53:20|4591.9|4585.9|4592|4586|4592|4586|4591.9|4585.9|0
1736830430000|2025-01-14 04:53:50|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736830480000|2025-01-14 04:54:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736830490000|2025-01-14 04:54:50|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|0
1736830510000|2025-01-14 04:55:10|4591.5|4585.5|4592.4|4586.4|4592.4|4586.4|4591.5|4585.5|6
1736830520000|2025-01-14 04:55:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1736830540000|2025-01-14 04:55:40|4592.5|4586.5|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|0
1736830550000|2025-01-14 04:55:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736830640000|2025-01-14 04:57:20|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|0
1736830650000|2025-01-14 04:57:30|4593|4587|4593|4587|4593|4587|4593|4587|0
1736830690000|2025-01-14 04:58:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736830720000|2025-01-14 04:58:40|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|1
1736830800000|2025-01-14 05:00:00|4593.7|4587.7|4594|4588|4594|4588|4593.7|4587.7|0
1736830820000|2025-01-14 05:00:20|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|0
1736830830000|2025-01-14 05:00:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|2
1736830840000|2025-01-14 05:00:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736830850000|2025-01-14 05:00:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736830860000|2025-01-14 05:01:00|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.4|4587.4|0
1736830880000|2025-01-14 05:01:20|4594.4|4588.4|4594|4588|4594.4|4588.4|4594|4588|0
1736830890000|2025-01-14 05:01:30|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1736830910000|2025-01-14 05:01:50|4593.4|4587.4|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|1
1736830920000|2025-01-14 05:02:00|4594|4588|4594|4588|4594|4588|4593.9|4587.9|0
1736830940000|2025-01-14 05:02:20|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|2
1736830980000|2025-01-14 05:03:00|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593|4587|0
1736831000000|2025-01-14 05:03:20|4593.7|4587.7|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|0
1736831020000|2025-01-14 05:03:40|4593|4587|4593|4587|4593|4587|4593|4587|0
1736831030000|2025-01-14 05:03:50|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|1
1736831040000|2025-01-14 05:04:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736831050000|2025-01-14 05:04:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736831060000|2025-01-14 05:04:20|4592|4586|4592|4586|4592.4|4586.4|4592|4586|0
1736831070000|2025-01-14 05:04:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736831080000|2025-01-14 05:04:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831100000|2025-01-14 05:05:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|1
1736831110000|2025-01-14 05:05:10|4592.7|4586.7|4593|4587|4593.4|4587.4|4592.7|4586.7|0
1736831130000|2025-01-14 05:05:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|1
1736831190000|2025-01-14 05:06:30|4592.7|4586.7|4592|4586|4593|4587|4592|4586|2
1736831210000|2025-01-14 05:06:50|||||||||1
1736831220000|2025-01-14 05:07:00|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1736831250000|2025-01-14 05:07:30|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831280000|2025-01-14 05:08:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1736831290000|2025-01-14 05:08:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591|4585|2
1736831360000|2025-01-14 05:09:20|4591.7|4585.7|4592|4586|4592|4586|4591.7|4585.7|0
1736831390000|2025-01-14 05:09:50|4591.9|4585.9|4591|4585|4591.9|4585.9|4591|4585|1
1736831410000|2025-01-14 05:10:10|4591.4|4585.4|4592|4586|4592|4586|4591.4|4585.4|5
1736831490000|2025-01-14 05:11:30|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1736831510000|2025-01-14 05:11:50|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831520000|2025-01-14 05:12:00|4591.7|4585.7|4591.5|4585.5|4591.7|4585.7|4591.5|4585.5|0
1736831540000|2025-01-14 05:12:20|4591.7|4585.7|4592|4586|4592|4586|4591.7|4585.7|0
1736831600000|2025-01-14 05:13:20|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1736831610000|2025-01-14 05:13:30|4591.4|4585.4|4591.5|4585.5|4591.5|4585.5|4591.4|4585.4|0
1736831630000|2025-01-14 05:13:50|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1736831650000|2025-01-14 05:14:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736831660000|2025-01-14 05:14:20|4591|4585|4591|4585|4591|4585|4591|4585|0
1736831690000|2025-01-14 05:14:50|4591.2|4585.2|4592|4586|4592|4586|4591.2|4585.2|1
1736831760000|2025-01-14 05:16:00|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|2
1736831770000|2025-01-14 05:16:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1736831790000|2025-01-14 05:16:30|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736831870000|2025-01-14 05:17:50|4592|4586|4592|4586|4592|4586|4592|4586|2
1736831880000|2025-01-14 05:18:00|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1736831890000|2025-01-14 05:18:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736831900000|2025-01-14 05:18:20|4592|4586|4591.7|4585.7|4592|4586|4591.4|4585.4|1
1736831930000|2025-01-14 05:18:50|4592|4586|4592|4586|4592|4586|4592|4586|0
1736831950000|2025-01-14 05:19:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|2
1736831970000|2025-01-14 05:19:30|4592|4586|4591.7|4585.7|4592|4586|4591.7|4585.7|0
1736832010000|2025-01-14 05:20:10|4591.5|4585.5|4591.4|4585.4|4591.5|4585.5|4591.4|4585.4|0
1736832050000|2025-01-14 05:20:50|4591|4585|4591|4585|4591|4585|4591|4585|0
1736832080000|2025-01-14 05:21:20|4590.9|4584.9|4590|4584|4590.9|4584.9|4589.9|4583.9|6
1736832090000|2025-01-14 05:21:30|4591.2|4585.2|4591.4|4585.4|4591.4|4585.4|4591.2|4585.2|4
1736832100000|2025-01-14 05:21:40|4591|4585|4591.7|4585.7|4591.7|4585.7|4591|4585|0
1736832110000|2025-01-14 05:21:50|4591.5|4585.5|4591.7|4585.7|4591.7|4585.7|4591.5|4585.5|0
1736832120000|2025-01-14 05:22:00|4592|4586|4592|4586|4592|4586|4592|4586|0
1736832140000|2025-01-14 05:22:20|4591|4585|4591|4585|4591|4585|4591|4585|4
1736832160000|2025-01-14 05:22:40|||||||||1
1736832190000|2025-01-14 05:23:10|4590.7|4584.7|4590|4584|4590.7|4584.7|4590|4584|1
1736832300000|2025-01-14 05:25:00|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|3
1736832320000|2025-01-14 05:25:20|4590|4584|4589.7|4583.7|4590|4584|4589.7|4583.7|0
1736832330000|2025-01-14 05:25:30|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|0
1736832350000|2025-01-14 05:25:50|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|7
1736832360000|2025-01-14 05:26:00|4592|4586|4592|4586|4592|4586|4592|4586|2
1736832400000|2025-01-14 05:26:40|4592.2|4586.2|4592|4586|4592.5|4586.5|4592|4586|2
1736832420000|2025-01-14 05:27:00|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|5
1736832430000|2025-01-14 05:27:10|4593|4587|4593.7|4587.7|4593.7|4587.7|4593|4587|0
1736832440000|2025-01-14 05:27:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736832450000|2025-01-14 05:27:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|1
1736832460000|2025-01-14 05:27:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736832470000|2025-01-14 05:27:50|4593|4587|4593|4587|4593|4587|4593|4587|0
1736832490000|2025-01-14 05:28:10|4593.4|4587.4|4593.5|4587.5|4593.5|4587.5|4593.4|4587.4|0
1736832500000|2025-01-14 05:28:20|4593.4|4587.4|4593|4587|4593.4|4587.4|4593|4587|0
1736832600000|2025-01-14 05:30:00|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592|4586|1
1736832610000|2025-01-14 05:30:10|4592|4586|4592|4586|4592|4586|4592|4586|0
1736832630000|2025-01-14 05:30:30|4591.5|4585.5|4590.7|4584.7|4591.5|4585.5|4590.7|4584.7|2
1736832640000|2025-01-14 05:30:40|4590.5|4584.5|4590|4584|4590.5|4584.5|4590|4584|0
1736832650000|2025-01-14 05:30:50|4589.7|4583.7|4589.7|4583.7|4590|4584|4589.5|4583.5|0
1736832660000|2025-01-14 05:31:00|4589.5|4583.5|4590|4584|4590|4584|4589|4583|2
1736832680000|2025-01-14 05:31:20|4590.4|4584.4|4589.7|4583.7|4590.4|4584.4|4589.7|4583.7|0
1736832690000|2025-01-14 05:31:30|4590|4584|4590.4|4584.4|4590.4|4584.4|4590|4584|0
1736832700000|2025-01-14 05:31:40|4590.5|4584.5|4590|4584|4590.7|4584.7|4590|4584|0
1736832710000|2025-01-14 05:31:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1736832720000|2025-01-14 05:32:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1736832730000|2025-01-14 05:32:10|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1736832740000|2025-01-14 05:32:20|4590|4584|4590.4|4584.4|4590.4|4584.4|4590|4584|0
1736832750000|2025-01-14 05:32:30|4590|4584|4589.5|4583.5|4590|4584|4589.5|4583.5|0
1736832770000|2025-01-14 05:32:50|4589.7|4583.7|4590.4|4584.4|4590.4|4584.4|4589.7|4583.7|1
1736832780000|2025-01-14 05:33:00|4590|4584|4590.7|4584.7|4590.7|4584.7|4590|4584|0
1736832810000|2025-01-14 05:33:30|4590.5|4584.5|4590.5|4584.5|4590.7|4584.7|4590.5|4584.5|0
1736832820000|2025-01-14 05:33:40|4590.7|4584.7|4592.4|4586.4|4592.4|4586.4|4590.7|4584.7|2
1736832830000|2025-01-14 05:33:50|4592.7|4586.7|4592.5|4586.5|4592.7|4586.7|4592.5|4586.5|1
1736832840000|2025-01-14 05:34:00|4592.4|4586.4|4591.4|4585.4|4592.4|4586.4|4591.4|4585.4|1
1736832850000|2025-01-14 05:34:10|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|0
1736832860000|2025-01-14 05:34:20|4591.5|4585.5|4591.7|4585.7|4592|4586|4591.5|4585.5|0
1736832870000|2025-01-14 05:34:30|4590.8|4584.8|4590.7|4584.7|4590.8|4584.8|4590.7|4584.7|1
1736832890000|2025-01-14 05:34:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1736832900000|2025-01-14 05:35:00|4589.3|4583.3|4590|4584|4590|4584|4589.3|4583.3|1
1736832920000|2025-01-14 05:35:20|4589.5|4583.5|4589.5|4583.5|4589.7|4583.7|4589.3|4583.3|5
1736832930000|2025-01-14 05:35:30|4589.7|4583.7|4588.7|4582.7|4589.7|4583.7|4588.5|4582.5|7
1736832940000|2025-01-14 05:35:40|4589|4583|4589.7|4583.7|4590.5|4584.5|4589|4583|1
1736832950000|2025-01-14 05:35:50|4590|4584|4590.4|4584.4|4590.7|4584.7|4590|4584|0
1736832960000|2025-01-14 05:36:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1736832970000|2025-01-14 05:36:10|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1736832980000|2025-01-14 05:36:20|4590|4584|4590.7|4584.7|4590.7|4584.7|4590|4584|0
1736832990000|2025-01-14 05:36:30|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|0
1736833030000|2025-01-14 05:37:10|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1736833040000|2025-01-14 05:37:20|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|0
1736833060000|2025-01-14 05:37:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736833070000|2025-01-14 05:37:50|4592.4|4586.4|4592.4|4586.4|4592.7|4586.7|4592.4|4586.4|0
1736833080000|2025-01-14 05:38:00|4592|4586|4592|4586|4592|4586|4592|4586|2
1736833140000|2025-01-14 05:39:00|4592.2|4586.2|4592.5|4586.5|4592.5|4586.5|4592.2|4586.2|0
1736833150000|2025-01-14 05:39:10|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736833160000|2025-01-14 05:39:20|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736833190000|2025-01-14 05:39:50|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|0
1736833200000|2025-01-14 05:40:00|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1736833210000|2025-01-14 05:40:10|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1736833220000|2025-01-14 05:40:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736833230000|2025-01-14 05:40:30|4592.5|4586.5|4592.7|4586.7|4592.7|4586.7|4592.5|4586.5|0
1736833240000|2025-01-14 05:40:40|4593|4587|4593|4587|4593|4587|4593|4587|0
1736833280000|2025-01-14 05:41:20|4592|4586|4592|4586|4592|4586|4592|4586|2
1736833290000|2025-01-14 05:41:30|4592.4|4586.4|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|0
1736833300000|2025-01-14 05:41:40|4592.7|4586.7|4593|4587|4593|4587|4592.7|4586.7|0
1736833310000|2025-01-14 05:41:50|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1736833320000|2025-01-14 05:42:00|4593|4587|4594|4588|4594|4588|4593|4587|1
1736833330000|2025-01-14 05:42:10|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|0
1736833350000|2025-01-14 05:42:30|4594.2|4588.2|4594|4588|4594.2|4588.2|4594|4588|0
1736833360000|2025-01-14 05:42:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|1
1736833370000|2025-01-14 05:42:50|4594.2|4588.2|4594|4588|4594.7|4588.7|4594|4588|1
1736833380000|2025-01-14 05:43:00|4594.2|4588.2|4594|4588|4594.5|4588.5|4594|4588|0
1736833390000|2025-01-14 05:43:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1736833420000|2025-01-14 05:43:40|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1736833430000|2025-01-14 05:43:50|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1736833450000|2025-01-14 05:44:10|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1736833460000|2025-01-14 05:44:20|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1736833470000|2025-01-14 05:44:30|4593.5|4587.5|4593|4587|4593.5|4587.5|4593|4587|0
1736833490000|2025-01-14 05:44:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736833500000|2025-01-14 05:45:00|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1736833510000|2025-01-14 05:45:10|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1736833520000|2025-01-14 05:45:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1736833530000|2025-01-14 05:45:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1736833550000|2025-01-14 05:45:50|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1736833560000|2025-01-14 05:46:00|4594|4588|4595|4589|4595.2|4589.2|4594|4588|0
1736833570000|2025-01-14 05:46:10|||||||||1
1736833610000|2025-01-14 05:46:50|4596|4590|4596|4590|4596|4590|4596|4590|10
1736833620000|2025-01-14 05:47:00|4595.5|4589.5|4595.5|4589.5|4595.7|4589.7|4595.5|4589.5|4
1736833630000|2025-01-14 05:47:10|4595.7|4589.7|4595.5|4589.5|4595.7|4589.7|4594.7|4588.7|6
1736833640000|2025-01-14 05:47:20|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.5|4589.5|0
1736833650000|2025-01-14 05:47:30|4596|4590|4596|4590|4596.2|4590.2|4596|4590|15
1736833670000|2025-01-14 05:47:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4
1736833680000|2025-01-14 05:48:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|9
1736833690000|2025-01-14 05:48:10|4595.2|4589.2|4594.7|4588.7|4595.2|4589.2|4594.7|4588.7|2
1736833730000|2025-01-14 05:48:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|5
1736833740000|2025-01-14 05:49:00|4596|4590|4596|4590|4596.2|4590.2|4596|4590|3
1736833750000|2025-01-14 05:49:10|4598.7|4592.7|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|19
1736833760000|2025-01-14 05:49:20|4598.2|4592.2|4601.7|4595.7|4601.7|4595.7|4598|4592|31
1736833770000|2025-01-14 05:49:30|4602|4596|4600.7|4594.7|4602.7|4596.7|4600.7|4594.7|7
1736833780000|2025-01-14 05:49:40|4600.4|4594.4|4600.7|4594.7|4600.7|4594.7|4600|4594|0
1736833790000|2025-01-14 05:49:50|4600.5|4594.5|4602.7|4596.7|4602.7|4596.7|4600|4594|4
1736833800000|2025-01-14 05:50:00|4603|4597|4600.2|4594.2|4603|4597|4600|4594|31
1736833810000|2025-01-14 05:50:10|4600|4594|4600.7|4594.7|4600.7|4594.7|4600|4594|5
1736833820000|2025-01-14 05:50:20|4601|4595|4600.7|4594.7|4601|4595|4600.7|4594.7|2
1736833830000|2025-01-14 05:50:30|4600|4594|4600|4594|4600|4594|4600|4594|0
1736833840000|2025-01-14 05:50:40|4600.2|4594.2|4600|4594|4600.2|4594.2|4600|4594|0
1736833860000|2025-01-14 05:51:00|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|7
1736833870000|2025-01-14 05:51:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1736833880000|2025-01-14 05:51:20|4600|4594|4600|4594|4600|4594|4599.7|4593.7|0
1736833890000|2025-01-14 05:51:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|3
1736833930000|2025-01-14 05:52:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1736833940000|2025-01-14 05:52:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1736833980000|2025-01-14 05:53:00|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|2
1736834010000|2025-01-14 05:53:30|4599.4|4593.4|4599.6|4593.6|4599.6|4593.6|4599.1|4593.1|1
1736834060000|2025-01-14 05:54:20|4600.1|4594.1|4600.2|4594.2|4600.2|4594.2|4600.1|4594.1|0
1736834070000|2025-01-14 05:54:30|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1736834080000|2025-01-14 05:54:40|4600.2|4594.2|4600.1|4594.1|4600.2|4594.2|4600.1|4594.1|0
1736834090000|2025-01-14 05:54:50|4599.1|4593.1|4599.7|4593.7|4599.7|4593.7|4599.1|4593.1|2
1736834100000|2025-01-14 05:55:00|4599.6|4593.6|4598.7|4592.7|4599.6|4593.6|4598.7|4592.7|0
1736834110000|2025-01-14 05:55:10|4598.3|4592.3|4597.7|4591.7|4598.3|4592.3|4597.7|4591.7|2
1736834120000|2025-01-14 05:55:20|4597.3|4591.3|4596.7|4590.7|4597.3|4591.3|4596.7|4590.7|1
1736834130000|2025-01-14 05:55:30|4596.3|4590.3|4596.1|4590.1|4597.2|4591.2|4596.1|4590.1|3
1736834140000|2025-01-14 05:55:40|4596.6|4590.6|4596.1|4590.1|4596.6|4590.6|4596.1|4590.1|0
1736834150000|2025-01-14 05:55:50|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1736834160000|2025-01-14 05:56:00|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|0
1736834170000|2025-01-14 05:56:10|4596.2|4590.2|4596.1|4590.1|4596.2|4590.2|4596.1|4590.1|0
1736834180000|2025-01-14 05:56:20|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1736834190000|2025-01-14 05:56:30|4596.1|4590.1|4596.1|4590.1|4596.2|4590.2|4596.1|4590.1|0
1736834200000|2025-01-14 05:56:40|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1736834210000|2025-01-14 05:56:50|4596.3|4590.3|4597.1|4591.1|4597.1|4591.1|4596.3|4590.3|3
1736834220000|2025-01-14 05:57:00|4597.2|4591.2|4597.1|4591.1|4597.2|4591.2|4597.1|4591.1|0
1736834230000|2025-01-14 05:57:10|4597.2|4591.2|4597.1|4591.1|4597.2|4591.2|4597.1|4591.1|0
1736834250000|2025-01-14 05:57:30|4597.2|4591.2|4598.1|4592.1|4598.1|4592.1|4597.2|4591.2|4
1736834260000|2025-01-14 05:57:40|4598.4|4592.4|4598.1|4592.1|4598.4|4592.4|4598.1|4592.1|0
1736834270000|2025-01-14 05:57:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.1|4592.1|0
1736834280000|2025-01-14 05:58:00|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736834290000|2025-01-14 05:58:10|4598.7|4592.7|4598.1|4592.1|4598.7|4592.7|4598.1|4592.1|0
1736834300000|2025-01-14 05:58:20|4598.4|4592.4|4598.7|4592.7|4598.7|4592.7|4598.4|4592.4|0
1736834310000|2025-01-14 05:58:30|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4599.6|4593.6|0
1736834340000|2025-01-14 05:59:00|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4599.6|4593.6|0
1736834360000|2025-01-14 05:59:20|4599.4|4593.4|4599.1|4593.1|4599.4|4593.4|4599.1|4593.1|2
1736834370000|2025-01-14 05:59:30|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4599.4|4593.4|0
1736834400000|2025-01-14 06:00:00|4600.1|4594.1|4600.6|4594.6|4600.7|4594.7|4599.7|4593.7|0
1736834410000|2025-01-14 06:00:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|1
1736834420000|2025-01-14 06:00:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4
1736834430000|2025-01-14 06:00:30|4598.3|4592.3|4598.1|4592.1|4598.3|4592.3|4598.1|4592.1|0
1736834440000|2025-01-14 06:00:40|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|2
1736834480000|2025-01-14 06:01:20|4599.6|4593.6|4598.7|4592.7|4599.6|4593.6|4598.7|4592.7|0
1736834510000|2025-01-14 06:01:50|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1736834520000|2025-01-14 06:02:00|4600.1|4594.1|4600.1|4594.1|4600.7|4594.7|4600.1|4594.1|0
1736834550000|2025-01-14 06:02:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1736834560000|2025-01-14 06:02:40|4599.3|4593.3|4599.2|4593.2|4599.3|4593.3|4599.2|4593.2|0
1736834580000|2025-01-14 06:03:00|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1736834590000|2025-01-14 06:03:10|4599.2|4593.2|4599.1|4593.1|4599.2|4593.2|4599.1|4593.1|0
1736834640000|2025-01-14 06:04:00|4598.7|4592.7|4598.1|4592.1|4598.7|4592.7|4598.1|4592.1|2
1736834650000|2025-01-14 06:04:10|4598.2|4592.2|4598.1|4592.1|4598.2|4592.2|4598.1|4592.1|1
1736834660000|2025-01-14 06:04:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1736834670000|2025-01-14 06:04:30|4597.6|4591.6|4597.2|4591.2|4597.6|4591.6|4597.2|4591.2|1
1736834680000|2025-01-14 06:04:40|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|3
1736834710000|2025-01-14 06:05:10|||||||||2
1736834740000|2025-01-14 06:05:40|||||||||1
1736834750000|2025-01-14 06:05:50|4595.7|4589.7|4596.1|4590.1|4596.2|4590.2|4595.1|4589.1|8
1736834760000|2025-01-14 06:06:00|4595.1|4589.1|4595.1|4589.1|4595.7|4589.7|4595.1|4589.1|4
1736834770000|2025-01-14 06:06:10|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|6
1736834780000|2025-01-14 06:06:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|6
1736834810000|2025-01-14 06:06:50|4593.7|4587.7|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|6
1736834830000|2025-01-14 06:07:10|4594.1|4588.1|4594.2|4588.2|4594.2|4588.2|4594.1|4588.1|0
1736834840000|2025-01-14 06:07:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1736834850000|2025-01-14 06:07:30|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1736834880000|2025-01-14 06:08:00|4594.6|4588.6|4594.1|4588.1|4594.7|4588.7|4594.1|4588.1|4
1736834890000|2025-01-14 06:08:10|4594.4|4588.4|4594.1|4588.1|4594.7|4588.7|4594.1|4588.1|3
1736834920000|2025-01-14 06:08:40|4594.7|4588.7|4595.1|4589.1|4595.2|4589.2|4594.7|4588.7|3
1736834930000|2025-01-14 06:08:50|4595.2|4589.2|4595.1|4589.1|4595.2|4589.2|4595.1|4589.1|0
1736834940000|2025-01-14 06:09:00|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|3
1736834960000|2025-01-14 06:09:20|4594.4|4588.4|4594.7|4588.7|4594.7|4588.7|4594.4|4588.4|3
1736834980000|2025-01-14 06:09:40|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1736834990000|2025-01-14 06:09:50|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|1
1736835000000|2025-01-14 06:10:00|4593.1|4587.1|4593.7|4587.7|4593.7|4587.7|4593.1|4587.1|4
1736835010000|2025-01-14 06:10:10|4593.4|4587.4|4594.2|4588.2|4594.2|4588.2|4593.1|4587.1|4
1736835020000|2025-01-14 06:10:20|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|2
1736835030000|2025-01-14 06:10:30|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4593.1|4587.1|2
1736835040000|2025-01-14 06:10:40|4592.6|4586.6|4591.7|4585.7|4592.6|4586.6|4591.7|4585.7|5
1736835050000|2025-01-14 06:10:50|4592.1|4586.1|4591.7|4585.7|4592.1|4586.1|4591.7|4585.7|2
1736835060000|2025-01-14 06:11:00|||||||||3
1736835070000|2025-01-14 06:11:10|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1736835080000|2025-01-14 06:11:20|4590.9|4584.9|4590.1|4584.1|4590.9|4584.9|4590.1|4584.1|3
1736835100000|2025-01-14 06:11:40|4589.9|4583.9|4589.1|4583.1|4589.9|4583.9|4589.1|4583.1|2
1736835110000|2025-01-14 06:11:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1736835120000|2025-01-14 06:12:00|4589.1|4583.1|4589.7|4583.7|4589.7|4583.7|4589.1|4583.1|27
1736835140000|2025-01-14 06:12:20|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|3
1736835160000|2025-01-14 06:12:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736835170000|2025-01-14 06:12:50|||||||||2
1736835200000|2025-01-14 06:13:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|11
1736835210000|2025-01-14 06:13:30|4589.2|4583.2|4589.1|4583.1|4589.2|4583.2|4589.1|4583.1|0
1736835220000|2025-01-14 06:13:40|4589.2|4583.2|4589.1|4583.1|4589.2|4583.2|4589.1|4583.1|2
1736835230000|2025-01-14 06:13:50|4589.7|4583.7|4590.2|4584.2|4590.2|4584.2|4589.7|4583.7|4
1736835240000|2025-01-14 06:14:00|4590.1|4584.1|4589.7|4583.7|4590.1|4584.1|4589.7|4583.7|2
1736835250000|2025-01-14 06:14:10|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|0
1736835260000|2025-01-14 06:14:20|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|2
1736835280000|2025-01-14 06:14:40|4588.1|4582.1|4587.2|4581.2|4588.1|4582.1|4587.2|4581.2|3
1736835290000|2025-01-14 06:14:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1736835300000|2025-01-14 06:15:00|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736835310000|2025-01-14 06:15:10|4585.1|4579.1|4586.1|4580.1|4586.1|4580.1|4584.4|4578.4|27
1736835320000|2025-01-14 06:15:20|4586.2|4580.2|4587.1|4581.1|4587.1|4581.1|4586.2|4580.2|9
1736835330000|2025-01-14 06:15:30|4587.2|4581.2|4585.7|4579.7|4587.2|4581.2|4585.7|4579.7|10
1736835340000|2025-01-14 06:15:40|4585.4|4579.4|4584.4|4578.4|4585.7|4579.7|4584.4|4578.4|9
1736835350000|2025-01-14 06:15:50|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|0
1736835360000|2025-01-14 06:16:00|4585.4|4579.4|4586.1|4580.1|4586.1|4580.1|4585.4|4579.4|4
1736835370000|2025-01-14 06:16:10|4585.1|4579.1|4584.2|4578.2|4585.7|4579.7|4584.1|4578.1|5
1736835380000|2025-01-14 06:16:20|4584.1|4578.1|4584.4|4578.4|4584.6|4578.6|4584.1|4578.1|1
1736835390000|2025-01-14 06:16:30|4584.7|4578.7|4584.6|4578.6|4584.7|4578.7|4584.6|4578.6|0
1736835400000|2025-01-14 06:16:40|4584.7|4578.7|4585.1|4579.1|4585.1|4579.1|4584.7|4578.7|0
1736835410000|2025-01-14 06:16:50|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1736835420000|2025-01-14 06:17:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1736835430000|2025-01-14 06:17:10|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|4
1736835450000|2025-01-14 06:17:30|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|1
1736835460000|2025-01-14 06:17:40|4588.1|4582.1|4586.7|4580.7|4588.1|4582.1|4586.7|4580.7|1
1736835470000|2025-01-14 06:17:50|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736835480000|2025-01-14 06:18:00|4586.4|4580.4|4586.7|4580.7|4587.1|4581.1|4586.4|4580.4|1
1736835500000|2025-01-14 06:18:20|4587.7|4581.7|4588.4|4582.4|4589.2|4583.2|4587.7|4581.7|4
1736835510000|2025-01-14 06:18:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736835520000|2025-01-14 06:18:40|4588.1|4582.1|4590.6|4584.6|4590.6|4584.6|4588.1|4582.1|12
1736835530000|2025-01-14 06:18:50|4589.9|4583.9|4589.2|4583.2|4589.9|4583.9|4589.1|4583.1|1
1736835540000|2025-01-14 06:19:00|4589.1|4583.1|4587.7|4581.7|4589.1|4583.1|4587.7|4581.7|4
1736835590000|2025-01-14 06:19:50|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1736835600000|2025-01-14 06:20:00|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1736835610000|2025-01-14 06:20:10|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4588.7|4582.7|6
1736835620000|2025-01-14 06:20:20|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1736835630000|2025-01-14 06:20:30|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1736835640000|2025-01-14 06:20:40|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1736835650000|2025-01-14 06:20:50|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|1
1736835660000|2025-01-14 06:21:00|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1736835680000|2025-01-14 06:21:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736835690000|2025-01-14 06:21:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1736835700000|2025-01-14 06:21:40|4588.4|4582.4|4588.7|4582.7|4588.7|4582.7|4588.4|4582.4|0
1736835710000|2025-01-14 06:21:50|4588.6|4582.6|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1736835720000|2025-01-14 06:22:00|4588.6|4582.6|4589.7|4583.7|4589.7|4583.7|4588.6|4582.6|0
1736835730000|2025-01-14 06:22:10|4589.6|4583.6|4588.1|4582.1|4589.6|4583.6|4588.1|4582.1|1
1736835740000|2025-01-14 06:22:20|4588.4|4582.4|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1736835750000|2025-01-14 06:22:30|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736835760000|2025-01-14 06:22:40|4587.9|4581.9|4587.6|4581.6|4588.2|4582.2|4587.6|4581.6|2
1736835770000|2025-01-14 06:22:50|4587.7|4581.7|4587.6|4581.6|4587.7|4581.7|4587.2|4581.2|0
1736835780000|2025-01-14 06:23:00|4587.7|4581.7|4588.1|4582.1|4588.1|4582.1|4587.7|4581.7|0
1736835790000|2025-01-14 06:23:10|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|3
1736835800000|2025-01-14 06:23:20|4588.7|4582.7|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|0
1736835810000|2025-01-14 06:23:30|4588.1|4582.1|4588.1|4582.1|4588.6|4582.6|4588.1|4582.1|0
1736835820000|2025-01-14 06:23:40|4588.4|4582.4|4588.1|4582.1|4588.4|4582.4|4588.1|4582.1|0
1736835840000|2025-01-14 06:24:00|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|1
1736835850000|2025-01-14 06:24:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1736835860000|2025-01-14 06:24:20|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1736835880000|2025-01-14 06:24:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736835900000|2025-01-14 06:25:00|4587.6|4581.6|4587.6|4581.6|4587.7|4581.7|4587.6|4581.6|1
1736835910000|2025-01-14 06:25:10|4587.2|4581.2|4587.6|4581.6|4587.6|4581.6|4587.2|4581.2|0
1736835920000|2025-01-14 06:25:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1736835950000|2025-01-14 06:25:50|4587.6|4581.6|4587.7|4581.7|4587.7|4581.7|4587.6|4581.6|0
1736835960000|2025-01-14 06:26:00|4587.6|4581.6|4587.7|4581.7|4587.7|4581.7|4587.6|4581.6|0
1736835990000|2025-01-14 06:26:30|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1736836010000|2025-01-14 06:26:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736836020000|2025-01-14 06:27:00|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|3
1736836040000|2025-01-14 06:27:20|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|2
1736836050000|2025-01-14 06:27:30|4589.2|4583.2|4589.1|4583.1|4589.2|4583.2|4589.1|4583.1|0
1736836060000|2025-01-14 06:27:40|4588.7|4582.7|4588.1|4582.1|4588.7|4582.7|4588.1|4582.1|3
1736836070000|2025-01-14 06:27:50|4587.9|4581.9|4588.1|4582.1|4588.1|4582.1|4587.9|4581.9|0
1736836080000|2025-01-14 06:28:00|4587.9|4581.9|4588.1|4582.1|4588.1|4582.1|4587.9|4581.9|2
1736836110000|2025-01-14 06:28:30|4587.9|4581.9|4587.6|4581.6|4587.9|4581.9|4587.6|4581.6|7
1736836120000|2025-01-14 06:28:40|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1736836140000|2025-01-14 06:29:00|||||||||3
1736836150000|2025-01-14 06:29:10|||||||||2
1736836170000|2025-01-14 06:29:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|3
1736836180000|2025-01-14 06:29:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1736836190000|2025-01-14 06:29:50|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1736836200000|2025-01-14 06:30:00|4586.4|4580.4|4585.6|4579.6|4586.4|4580.4|4585.6|4579.6|12
1736836210000|2025-01-14 06:30:10|4586.1|4580.1|4586.1|4580.1|4586.2|4580.2|4586.1|4580.1|0
1736836220000|2025-01-14 06:30:20|4586.2|4580.2|4586.1|4580.1|4586.2|4580.2|4586.1|4580.1|0
1736836230000|2025-01-14 06:30:30|4586.2|4580.2|4587.6|4581.6|4588.1|4582.1|4586.2|4580.2|3
1736836240000|2025-01-14 06:30:40|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|0
1736836250000|2025-01-14 06:30:50|4587.1|4581.1|4586.6|4580.6|4587.1|4581.1|4586.4|4580.4|2
1736836260000|2025-01-14 06:31:00|4586.7|4580.7|4586.7|4580.7|4587.1|4581.1|4586.1|4580.1|1
1736836270000|2025-01-14 06:31:10|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4586.7|4580.7|0
1736836280000|2025-01-14 06:31:20|4587.2|4581.2|4587.1|4581.1|4587.2|4581.2|4587.1|4581.1|2
1736836290000|2025-01-14 06:31:30|4586.9|4580.9|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|0
1736836300000|2025-01-14 06:31:40|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1736836310000|2025-01-14 06:31:50|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|1
1736836320000|2025-01-14 06:32:00|4588.2|4582.2|4589.1|4583.1|4589.4|4583.4|4588.2|4582.2|1
1736836330000|2025-01-14 06:32:10|4589.2|4583.2|4590.1|4584.1|4590.4|4584.4|4589.2|4583.2|2
1736836340000|2025-01-14 06:32:20|4589.1|4583.1|4586.7|4580.7|4589.1|4583.1|4586.4|4580.4|3
1736836350000|2025-01-14 06:32:30|4587.1|4581.1|4587.4|4581.4|4587.7|4581.7|4587.1|4581.1|3
1736836360000|2025-01-14 06:32:40|4587.1|4581.1|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|0
1736836370000|2025-01-14 06:32:50|4586.1|4580.1|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|2
1736836380000|2025-01-14 06:33:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1736836390000|2025-01-14 06:33:10|4586.1|4580.1|4586.1|4580.1|4586.2|4580.2|4585.7|4579.7|2
1736836400000|2025-01-14 06:33:20|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|1
1736836410000|2025-01-14 06:33:30|4585.2|4579.2|4584.4|4578.4|4585.2|4579.2|4584.4|4578.4|2
1736836420000|2025-01-14 06:33:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1736836430000|2025-01-14 06:33:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736836440000|2025-01-14 06:34:00|4584.1|4578.1|4582.6|4576.6|4584.1|4578.1|4582.1|4576.1|20
1736836450000|2025-01-14 06:34:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1736836460000|2025-01-14 06:34:20|4582.6|4576.6|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|5
1736836470000|2025-01-14 06:34:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|2
1736836480000|2025-01-14 06:34:40|4580.9|4574.9|4580.1|4574.1|4580.9|4574.9|4580.1|4574.1|11
1736836490000|2025-01-14 06:34:50|4580.4|4574.4|4581.2|4575.2|4582.4|4576.4|4580.4|4574.4|10
1736836500000|2025-01-14 06:35:00|4580.6|4574.6|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|0
1736836510000|2025-01-14 06:35:10|4580.4|4574.4|4580.2|4574.2|4581.2|4575.2|4580.2|4574.2|1
1736836520000|2025-01-14 06:35:20|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1736836530000|2025-01-14 06:35:30|4580.1|4574.1|4580.1|4574.1|4580.2|4574.2|4579.9|4573.9|0
1736836540000|2025-01-14 06:35:40|4579.1|4573.1|4577.7|4571.7|4579.1|4573.1|4577.1|4571.1|22
1736836550000|2025-01-14 06:35:50|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|5
1736836560000|2025-01-14 06:36:00|||||||||2
1736836580000|2025-01-14 06:36:20|4576.2|4570.2|4577.1|4571.1|4577.1|4571.1|4576.1|4570.1|12
1736836590000|2025-01-14 06:36:30|4576.9|4570.9|4577.6|4571.6|4577.6|4571.6|4576.9|4570.9|13
1736836600000|2025-01-14 06:36:40|4577.1|4571.1|4578.1|4572.1|4578.1|4572.1|4577.1|4571.1|10
1736836610000|2025-01-14 06:36:50|4577.4|4571.4|4578.1|4572.1|4578.7|4572.7|4577.4|4571.4|5
1736836620000|2025-01-14 06:37:00|4578.7|4572.7|4576.1|4570.1|4578.7|4572.7|4575.4|4569.4|57
1736836630000|2025-01-14 06:37:10|4575.6|4569.6|4571.1|4565.1|4575.6|4569.6|4571.1|4565.1|9
1736836640000|2025-01-14 06:37:20|4572.1|4566.1|4572.6|4566.6|4572.6|4566.6|4571.4|4565.4|19
1736836650000|2025-01-14 06:37:30|4572.4|4566.4|4571.1|4565.1|4572.4|4566.4|4570.9|4564.9|4
1736836660000|2025-01-14 06:37:40|4571.4|4565.4|4571.4|4565.4|4571.7|4565.7|4571.4|4565.4|4
1736836670000|2025-01-14 06:37:50|4571.6|4565.6|4571.1|4565.1|4571.9|4565.9|4571.1|4565.1|1
1736836680000|2025-01-14 06:38:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|1
1736836690000|2025-01-14 06:38:10|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|11
1736836700000|2025-01-14 06:38:20|||||||||1
1736836710000|2025-01-14 06:38:30|4571.1|4565.1|4568.4|4562.4|4571.1|4565.1|4567.2|4561.2|10
1736836720000|2025-01-14 06:38:40|4568.6|4562.6|4569.1|4563.1|4569.4|4563.4|4568.4|4562.4|3
1736836730000|2025-01-14 06:38:50|4568.1|4562.1|4569.4|4563.4|4569.4|4563.4|4568.1|4562.1|5
1736836740000|2025-01-14 06:39:00|4569.1|4563.1|4569.6|4563.6|4569.8|4563.8|4569.1|4563.1|1
1736836750000|2025-01-14 06:39:10|4569.4|4563.4|4568.1|4562.1|4569.6|4563.6|4567.6|4561.6|2
1736836760000|2025-01-14 06:39:20|4568.2|4562.2|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|0
1736836770000|2025-01-14 06:39:30|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1736836780000|2025-01-14 06:39:40|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|3
1736836790000|2025-01-14 06:39:50|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1736836800000|2025-01-14 06:40:00|4568.4|4562.4|4568.6|4562.6|4568.6|4562.6|4568.4|4562.4|0
1736836810000|2025-01-14 06:40:10|4568.9|4562.9|4569.1|4563.1|4569.4|4563.4|4568.9|4562.9|0
1736836820000|2025-01-14 06:40:20|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|2
1736836830000|2025-01-14 06:40:30|||||||||1
1736836850000|2025-01-14 06:40:50|4569.6|4563.6|4569.4|4563.4|4569.6|4563.6|4569.4|4563.4|0
1736836860000|2025-01-14 06:41:00|4569.8|4563.8|4571.2|4565.2|4571.2|4565.2|4569.8|4563.8|5
1736836870000|2025-01-14 06:41:10|4571.1|4565.1|4571.2|4565.2|4571.6|4565.6|4571.1|4565.1|2
1736836880000|2025-01-14 06:41:20|||||||||1
1736836890000|2025-01-14 06:41:30|||||||||6
1736836900000|2025-01-14 06:41:40|||||||||2
1736836910000|2025-01-14 06:41:50|4572.3|4566.3|4571.2|4565.2|4572.3|4566.3|4571.2|4565.2|8
1736836920000|2025-01-14 06:42:00|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|15
1736836930000|2025-01-14 06:42:10|4570.9|4564.9|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|8
1736836940000|2025-01-14 06:42:20|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|1
1736836950000|2025-01-14 06:42:30|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1736836960000|2025-01-14 06:42:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736836980000|2025-01-14 06:43:00|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|2
1736836990000|2025-01-14 06:43:10|4570.2|4564.2|4569.4|4563.4|4570.2|4564.2|4569.1|4563.1|2
1736837000000|2025-01-14 06:43:20|4569.6|4563.6|4569.4|4563.4|4569.6|4563.6|4569.1|4563.1|0
1736837010000|2025-01-14 06:43:30|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|1
1736837020000|2025-01-14 06:43:40|4569.1|4563.1|4569.1|4563.1|4569.4|4563.4|4569.1|4563.1|0
1736837030000|2025-01-14 06:43:50|4569.4|4563.4|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|0
1736837040000|2025-01-14 06:44:00|4569.6|4563.6|4568.6|4562.6|4569.9|4563.9|4568.6|4562.6|3
1736837050000|2025-01-14 06:44:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1736837060000|2025-01-14 06:44:20|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|0
1736837070000|2025-01-14 06:44:30|4567.2|4561.2|4567.7|4561.7|4568.1|4562.1|4566.4|4560.4|10
1736837080000|2025-01-14 06:44:40|4567.6|4561.6|4567.4|4561.4|4567.6|4561.6|4566.7|4560.7|0
1736837090000|2025-01-14 06:44:50|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.4|4561.4|0
1736837100000|2025-01-14 06:45:00|4567.4|4561.4|4567.4|4561.4|4567.6|4561.6|4567.4|4561.4|0
1736837110000|2025-01-14 06:45:10|4566.7|4560.7|4567.1|4561.1|4567.1|4561.1|4566.7|4560.7|0
1736837120000|2025-01-14 06:45:20|4566.7|4560.7|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|0
1736837140000|2025-01-14 06:45:40|4567.4|4561.4|4566.6|4560.6|4567.4|4561.4|4566.6|4560.6|4
1736837150000|2025-01-14 06:45:50|4566.9|4560.9|4567.1|4561.1|4567.4|4561.4|4566.6|4560.6|0
1736837160000|2025-01-14 06:46:00|4567.4|4561.4|4566.6|4560.6|4567.4|4561.4|4566.6|4560.6|1
1736837180000|2025-01-14 06:46:20|4567.4|4561.4|4567.4|4561.4|4567.6|4561.6|4567.4|4561.4|1
1736837190000|2025-01-14 06:46:30|4567.7|4561.7|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1736837200000|2025-01-14 06:46:40|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4567.7|4561.7|8
1736837210000|2025-01-14 06:46:50|4567.7|4561.7|4568.4|4562.4|4568.4|4562.4|4567.6|4561.6|0
1736837220000|2025-01-14 06:47:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1736837230000|2025-01-14 06:47:10|4568.7|4562.7|4570.1|4564.1|4570.1|4564.1|4568.7|4562.7|1
1736837250000|2025-01-14 06:47:30|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|1
1736837260000|2025-01-14 06:47:40|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.4|4563.4|1
1736837270000|2025-01-14 06:47:50|4570.1|4564.1|4569.7|4563.7|4570.1|4564.1|4569.7|4563.7|0
1736837280000|2025-01-14 06:48:00|4570.1|4564.1|4570.2|4564.2|4570.2|4564.2|4570.1|4564.1|0
1736837290000|2025-01-14 06:48:10|4570.7|4564.7|4571.1|4565.1|4571.2|4565.2|4570.7|4564.7|2
1736837300000|2025-01-14 06:48:20|4570.7|4564.7|4571.1|4565.1|4571.1|4565.1|4570.7|4564.7|0
1736837310000|2025-01-14 06:48:30|4570.7|4564.7|4571.1|4565.1|4571.2|4565.2|4570.7|4564.7|2
1736837320000|2025-01-14 06:48:40|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|1
1736837330000|2025-01-14 06:48:50|4570.4|4564.4|4569.4|4563.4|4570.4|4564.4|4569.1|4563.1|1
1736837340000|2025-01-14 06:49:00|4569.1|4563.1|4569.7|4563.7|4569.7|4563.7|4569.1|4563.1|0
1736837350000|2025-01-14 06:49:10|4569.4|4563.4|4568.7|4562.7|4569.4|4563.4|4568.7|4562.7|0
1736837370000|2025-01-14 06:49:30|4568.6|4562.6|4566.7|4560.7|4568.6|4562.6|4566.7|4560.7|0
1736837380000|2025-01-14 06:49:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|1
1736837390000|2025-01-14 06:49:50|4568.1|4562.1|4567.2|4561.2|4569.1|4563.1|4567.2|4561.2|3
1736837400000|2025-01-14 06:50:00|4567.7|4561.7|4566.7|4560.7|4567.7|4561.7|4566.7|4560.7|2
1736837410000|2025-01-14 06:50:10|4567.1|4561.1|4567.1|4561.1|4567.4|4561.4|4566.7|4560.7|0
1736837420000|2025-01-14 06:50:20|4567.4|4561.4|4567.1|4561.1|4567.4|4561.4|4567.1|4561.1|0
1736837430000|2025-01-14 06:50:30|4567.4|4561.4|4567.4|4561.4|4567.7|4561.7|4567.4|4561.4|0
1736837440000|2025-01-14 06:50:40|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|2
1736837450000|2025-01-14 06:50:50|4567.1|4561.1|4566.7|4560.7|4567.1|4561.1|4566.6|4560.6|2
1736837460000|2025-01-14 06:51:00|4566.9|4560.9|4567.2|4561.2|4567.7|4561.7|4566.9|4560.9|3
1736837470000|2025-01-14 06:51:10|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4566.2|4560.2|4
1736837480000|2025-01-14 06:51:20|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|0
1736837490000|2025-01-14 06:51:30|4567.4|4561.4|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|0
1736837500000|2025-01-14 06:51:40|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|0
1736837510000|2025-01-14 06:51:50|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|1
1736837520000|2025-01-14 06:52:00|4567.9|4561.9|4568.6|4562.6|4568.6|4562.6|4567.7|4561.7|1
1736837530000|2025-01-14 06:52:10|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1736837540000|2025-01-14 06:52:20|4568.2|4562.2|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|1
1736837550000|2025-01-14 06:52:30|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.1|4562.1|1
1736837560000|2025-01-14 06:52:40|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736837570000|2025-01-14 06:52:50|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.6|4562.6|0
1736837580000|2025-01-14 06:53:00|4568.7|4562.7|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1736837590000|2025-01-14 06:53:10|4568.9|4562.9|4568.2|4562.2|4568.9|4562.9|4568.1|4562.1|4
1736837600000|2025-01-14 06:53:20|4568.1|4562.1|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|1
1736837610000|2025-01-14 06:53:30|4567.6|4561.6|4566.7|4560.7|4567.6|4561.6|4566.6|4560.6|2
1736837620000|2025-01-14 06:53:40|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.2|4560.2|6
1736837630000|2025-01-14 06:53:50|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|0
1736837640000|2025-01-14 06:54:00|4566.7|4560.7|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|0
1736837650000|2025-01-14 06:54:10|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.2|4560.2|0
1736837660000|2025-01-14 06:54:20|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|1
1736837670000|2025-01-14 06:54:30|4567.1|4561.1|4567.6|4561.6|4567.6|4561.6|4567.1|4561.1|0
1736837680000|2025-01-14 06:54:40|4567.7|4561.7|4568.1|4562.1|4568.2|4562.2|4567.7|4561.7|0
1736837690000|2025-01-14 06:54:50|4566.7|4560.7|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|2
1736837700000|2025-01-14 06:55:00|4566.7|4560.7|4567.1|4561.1|4567.1|4561.1|4566.7|4560.7|0
1736837710000|2025-01-14 06:55:10|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|1
1736837720000|2025-01-14 06:55:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1736837730000|2025-01-14 06:55:30|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|0
1736837740000|2025-01-14 06:55:40|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1736837750000|2025-01-14 06:55:50|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1736837760000|2025-01-14 06:56:00|4568.4|4562.4|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1736837770000|2025-01-14 06:56:10|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736837780000|2025-01-14 06:56:20|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|0
1736837790000|2025-01-14 06:56:30|4568.6|4562.6|4569.2|4563.2|4569.2|4563.2|4568.6|4562.6|1
1736837800000|2025-01-14 06:56:40|4570.1|4564.1|4570.9|4564.9|4571.2|4565.2|4570.1|4564.1|2
1736837810000|2025-01-14 06:56:50|4571.2|4565.2|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|2
1736837820000|2025-01-14 06:57:00|||||||||2
1736837830000|2025-01-14 06:57:10|4571.6|4565.6|4570.9|4564.9|4571.6|4565.6|4570.9|4564.9|7
1736837840000|2025-01-14 06:57:20|4570.7|4564.7|4570.9|4564.9|4571.2|4565.2|4570.7|4564.7|0
1736837870000|2025-01-14 06:57:50|4570.5|4564.5|4569.7|4563.7|4570.5|4564.5|4569.7|4563.7|1
1736837880000|2025-01-14 06:58:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1736837890000|2025-01-14 06:58:10|4568.7|4562.7|4568.6|4562.6|4568.7|4562.7|4568.2|4562.2|1
1736837910000|2025-01-14 06:58:30|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.6|4561.6|0
1736837920000|2025-01-14 06:58:40|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|1
1736837960000|2025-01-14 06:59:20|4568.5|4562.5|4569.6|4563.6|4569.6|4563.6|4568.5|4562.5|1
1736837970000|2025-01-14 06:59:30|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736837980000|2025-01-14 06:59:40|4569.2|4563.2|4569.6|4563.6|4569.7|4563.7|4569.1|4563.1|0
1736837990000|2025-01-14 06:59:50|4569.2|4563.2|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|0
1736838000000|2025-01-14 07:00:00|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1736838010000|2025-01-14 07:00:10|4569.9|4563.9|4568.7|4562.7|4570.1|4564.1|4568.7|4562.7|2
1736838020000|2025-01-14 07:00:20|4568.2|4562.2|4568.1|4562.1|4568.2|4562.2|4567.7|4561.7|0
1736838030000|2025-01-14 07:00:30|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.1|4561.1|2
1736838040000|2025-01-14 07:00:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1736838050000|2025-01-14 07:00:50|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|1
1736838060000|2025-01-14 07:01:00|4566.7|4560.7|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|1
1736838070000|2025-01-14 07:01:10|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.6|4560.6|0
1736838080000|2025-01-14 07:01:20|4566.6|4560.6|4566.2|4560.2|4566.6|4560.6|4566.2|4560.2|0
1736838090000|2025-01-14 07:01:30|||||||||1
1736838130000|2025-01-14 07:02:10|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|1
1736838140000|2025-01-14 07:02:20|4567.4|4561.4|4567.2|4561.2|4567.7|4561.7|4567.1|4561.1|0
1736838150000|2025-01-14 07:02:30|4567.6|4561.6|4567.7|4561.7|4567.7|4561.7|4567.6|4561.6|2
1736838160000|2025-01-14 07:02:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.7|4561.7|0
1736838170000|2025-01-14 07:02:50|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1736838180000|2025-01-14 07:03:00|4568.6|4562.6|4567.7|4561.7|4568.6|4562.6|4567.7|4561.7|5
1736838190000|2025-01-14 07:03:10|4567.4|4561.4|4566.7|4560.7|4567.4|4561.4|4566.7|4560.7|1
1736838210000|2025-01-14 07:03:30|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4566.9|4560.9|0
1736838220000|2025-01-14 07:03:40|4567.7|4561.7|4567.7|4561.7|4568.1|4562.1|4567.7|4561.7|1
1736838230000|2025-01-14 07:03:50|4567.9|4561.9|4569.4|4563.4|4569.4|4563.4|4567.9|4561.9|0
1736838240000|2025-01-14 07:04:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736838250000|2025-01-14 07:04:10|4570.1|4564.1|4570.2|4564.2|4570.2|4564.2|4570.1|4564.1|0
1736838260000|2025-01-14 07:04:20|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1736838270000|2025-01-14 07:04:30|4571.2|4565.2|4570.7|4564.7|4571.2|4565.2|4570.7|4564.7|0
1736838280000|2025-01-14 07:04:40|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1736838290000|2025-01-14 07:04:50|4570.6|4564.6|4570.7|4564.7|4570.7|4564.7|4570.6|4564.6|0
1736838310000|2025-01-14 07:05:10|4571.1|4565.1|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|5
1736838320000|2025-01-14 07:05:20|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|1
1736838350000|2025-01-14 07:05:50|4570.4|4564.4|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|1
1736838360000|2025-01-14 07:06:00|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|1
1736838370000|2025-01-14 07:06:10|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1736838380000|2025-01-14 07:06:20|4567.6|4561.6|4568.6|4562.6|4568.7|4562.7|4567.6|4561.6|9
1736838390000|2025-01-14 07:06:30|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736838400000|2025-01-14 07:06:40|4568.6|4562.6|4568.1|4562.1|4568.7|4562.7|4567.7|4561.7|7
1736838410000|2025-01-14 07:06:50|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736838420000|2025-01-14 07:07:00|4569.4|4563.4|4567.6|4561.6|4569.7|4563.7|4567.6|4561.6|9
1736838430000|2025-01-14 07:07:10|4567.7|4561.7|4568.2|4562.2|4568.7|4562.7|4567.7|4561.7|1
1736838440000|2025-01-14 07:07:20|4569.1|4563.1|4569.7|4563.7|4569.7|4563.7|4568.7|4562.7|9
1736838450000|2025-01-14 07:07:30|4569.6|4563.6|4569.6|4563.6|4569.7|4563.7|4568.6|4562.6|3
1736838460000|2025-01-14 07:07:40|4570.4|4564.4|4570.1|4564.1|4570.4|4564.4|4569.9|4563.9|1
1736838470000|2025-01-14 07:07:50|4569.9|4563.9|4570.4|4564.4|4570.6|4564.6|4569.9|4563.9|4
1736838480000|2025-01-14 07:08:00|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4569.9|4563.9|0
1736838490000|2025-01-14 07:08:10|4570.4|4564.4|4570.1|4564.1|4570.4|4564.4|4569.9|4563.9|0
1736838500000|2025-01-14 07:08:20|4569.9|4563.9|4569.9|4563.9|4570.1|4564.1|4569.9|4563.9|0
1736838520000|2025-01-14 07:08:40|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|1
1736838530000|2025-01-14 07:08:50|4568.6|4562.6|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1736838540000|2025-01-14 07:09:00|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1736838580000|2025-01-14 07:09:40|4568.4|4562.4|4569.1|4563.1|4569.1|4563.1|4568.4|4562.4|2
1736838590000|2025-01-14 07:09:50|4568.9|4562.9|4569.1|4563.1|4569.1|4563.1|4568.9|4562.9|0
1736838600000|2025-01-14 07:10:00|4568.9|4562.9|4568.7|4562.7|4569.1|4563.1|4568.4|4562.4|1
1736838610000|2025-01-14 07:10:10|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.4|4562.4|0
1736838630000|2025-01-14 07:10:30|4568.9|4562.9|4569.4|4563.4|4570.1|4564.1|4568.9|4562.9|1
1736838650000|2025-01-14 07:10:50|||||||||1
1736838690000|2025-01-14 07:11:30|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4568.9|4562.9|0
1736838700000|2025-01-14 07:11:40|4568.9|4562.9|4569.6|4563.6|4569.7|4563.7|4568.9|4562.9|1
1736838710000|2025-01-14 07:11:50|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|10
1736838720000|2025-01-14 07:12:00|4570.7|4564.7|4570.6|4564.6|4570.7|4564.7|4570.6|4564.6|0
1736838730000|2025-01-14 07:12:10|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1736838740000|2025-01-14 07:12:20|4570.6|4564.6|4571.1|4565.1|4571.2|4565.2|4570.6|4564.6|5
1736838750000|2025-01-14 07:12:30|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|3
1736838760000|2025-01-14 07:12:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736838770000|2025-01-14 07:12:50|4570.9|4564.9|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|0
1736838780000|2025-01-14 07:13:00|4570.9|4564.9|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|3
1736838790000|2025-01-14 07:13:10|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|13
1736838800000|2025-01-14 07:13:20|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|2
1736838810000|2025-01-14 07:13:30|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|0
1736838820000|2025-01-14 07:13:40|4571.2|4565.2|4575.1|4569.1|4575.1|4569.1|4571.2|4565.2|12
1736838830000|2025-01-14 07:13:50|4574.9|4568.9|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|2
1736838840000|2025-01-14 07:14:00|4575.1|4569.1|4574.4|4568.4|4575.1|4569.1|4574.4|4568.4|2
1736838850000|2025-01-14 07:14:10|4574.1|4568.1|4570.4|4564.4|4574.1|4568.1|4570.4|4564.4|5
1736838860000|2025-01-14 07:14:20|4570.7|4564.7|4570.1|4564.1|4570.7|4564.7|4570.1|4564.1|1
1736838880000|2025-01-14 07:14:40|4570.6|4564.6|4570.4|4564.4|4570.6|4564.6|4570.4|4564.4|0
1736838890000|2025-01-14 07:14:50|4570.7|4564.7|4571.1|4565.1|4571.1|4565.1|4570.7|4564.7|0
1736838900000|2025-01-14 07:15:00|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.1|4564.1|10
1736838920000|2025-01-14 07:15:20|4570.1|4564.1|4570.1|4564.1|4570.4|4564.4|4570.1|4564.1|0
1736838930000|2025-01-14 07:15:30|4570.4|4564.4|4570.7|4564.7|4570.7|4564.7|4570.4|4564.4|0
1736838950000|2025-01-14 07:15:50|4570.4|4564.4|4570.1|4564.1|4570.4|4564.4|4570.1|4564.1|0
1736838960000|2025-01-14 07:16:00|||||||||4
1736838970000|2025-01-14 07:16:10|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1736838990000|2025-01-14 07:16:30|4569.9|4563.9|4570.7|4564.7|4571.1|4565.1|4569.9|4563.9|8
1736839000000|2025-01-14 07:16:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|15
1736839010000|2025-01-14 07:16:50|4572.3|4566.3|4571.1|4565.1|4572.3|4566.3|4571.1|4565.1|7
1736839020000|2025-01-14 07:17:00|4571.7|4565.7|4571.1|4565.1|4571.7|4565.7|4571.1|4565.1|5
1736839030000|2025-01-14 07:17:10|4570.4|4564.4|4569.6|4563.6|4570.7|4564.7|4569.6|4563.6|3
1736839040000|2025-01-14 07:17:20|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736839060000|2025-01-14 07:17:40|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|8
1736839070000|2025-01-14 07:17:50|4570.6|4564.6|4570.1|4564.1|4570.7|4564.7|4570.1|4564.1|1
1736839080000|2025-01-14 07:18:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|1
1736839090000|2025-01-14 07:18:10|4569.1|4563.1|4568.7|4562.7|4569.1|4563.1|4568.7|4562.7|2
1736839110000|2025-01-14 07:18:30|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1736839120000|2025-01-14 07:18:40|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|0
1736839130000|2025-01-14 07:18:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1736839140000|2025-01-14 07:19:00|4569.1|4563.1|4567.7|4561.7|4569.1|4563.1|4567.7|4561.7|3
1736839160000|2025-01-14 07:19:20|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|1
1736839180000|2025-01-14 07:19:40|4568.1|4562.1|4568.1|4562.1|4568.2|4562.2|4568.1|4562.1|1
1736839190000|2025-01-14 07:19:50|4567.9|4561.9|4567.2|4561.2|4567.9|4561.9|4567.2|4561.2|3
1736839210000|2025-01-14 07:20:10|4567.4|4561.4|4568.1|4562.1|4568.6|4562.6|4567.4|4561.4|6
1736839220000|2025-01-14 07:20:20|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|2
1736839250000|2025-01-14 07:20:50|4568.6|4562.6|4567.7|4561.7|4568.6|4562.6|4567.7|4561.7|0
1736839270000|2025-01-14 07:21:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1736839280000|2025-01-14 07:21:20|4567.7|4561.7|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1736839290000|2025-01-14 07:21:30|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|1
1736839310000|2025-01-14 07:21:50|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.1|4562.1|0
1736839320000|2025-01-14 07:22:00|4569.1|4563.1|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|6
1736839330000|2025-01-14 07:22:10|4569.7|4563.7|4570.6|4564.6|4570.7|4564.7|4569.7|4563.7|10
1736839340000|2025-01-14 07:22:20|4570.2|4564.2|4570.1|4564.1|4570.2|4564.2|4570.1|4564.1|1
1736839350000|2025-01-14 07:22:30|4570.2|4564.2|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1736839370000|2025-01-14 07:22:50|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.2|4564.2|0
1736839380000|2025-01-14 07:23:00|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|0
1736839390000|2025-01-14 07:23:10|4571.2|4565.2|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1736839410000|2025-01-14 07:23:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4
1736839420000|2025-01-14 07:23:40|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|0
1736839430000|2025-01-14 07:23:50|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1736839440000|2025-01-14 07:24:00|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1736839500000|2025-01-14 07:25:00|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|2
1736839510000|2025-01-14 07:25:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1736839530000|2025-01-14 07:25:30|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|0
1736839560000|2025-01-14 07:26:00|4573.1|4567.1|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|2
1736839570000|2025-01-14 07:26:10|4572.2|4566.2|4572.1|4566.1|4572.2|4566.2|4572.1|4566.1|0
1736839580000|2025-01-14 07:26:20|4571.1|4565.1|4571.7|4565.7|4571.7|4565.7|4571.1|4565.1|3
1736839590000|2025-01-14 07:26:30|4572.1|4566.1|4571.7|4565.7|4572.1|4566.1|4571.7|4565.7|0
1736839600000|2025-01-14 07:26:40|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4571.1|4565.1|1
1736839610000|2025-01-14 07:26:50|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1736839620000|2025-01-14 07:27:00|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.4|4565.4|0
1736839630000|2025-01-14 07:27:10|4571.4|4565.4|4571.7|4565.7|4571.7|4565.7|4571.4|4565.4|0
1736839640000|2025-01-14 07:27:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1736839670000|2025-01-14 07:27:50|4571.9|4565.9|4571.2|4565.2|4571.9|4565.9|4571.1|4565.1|1
1736839690000|2025-01-14 07:28:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|7
1736839700000|2025-01-14 07:28:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1736839710000|2025-01-14 07:28:30|4571.9|4565.9|4571.1|4565.1|4571.9|4565.9|4571.1|4565.1|3
1736839720000|2025-01-14 07:28:40|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|4
1736839740000|2025-01-14 07:29:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1736839750000|2025-01-14 07:29:10|4569.2|4563.2|4569.7|4563.7|4570.1|4564.1|4569.2|4563.2|2
1736839780000|2025-01-14 07:29:40|4569.2|4563.2|4568.1|4562.1|4569.2|4563.2|4568.1|4562.1|1
1736839790000|2025-01-14 07:29:50|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|5
1736839800000|2025-01-14 07:30:00|4567.4|4561.4|4569.2|4563.2|4569.2|4563.2|4567.4|4561.4|5
1736839810000|2025-01-14 07:30:10|||||||||1
1736839820000|2025-01-14 07:30:20|4569.4|4563.4|4570.2|4564.2|4570.2|4564.2|4569.4|4563.4|1
1736839840000|2025-01-14 07:30:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|3
1736839850000|2025-01-14 07:30:50|||||||||2
1736839860000|2025-01-14 07:31:00|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|3
1736839870000|2025-01-14 07:31:10|4571.1|4565.1|4572.7|4566.7|4572.7|4566.7|4571.1|4565.1|0
1736839890000|2025-01-14 07:31:30|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1736839900000|2025-01-14 07:31:40|4573|4567|4571.1|4565.1|4573|4567|4570.7|4564.7|8
1736839910000|2025-01-14 07:31:50|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|0
1736839920000|2025-01-14 07:32:00|4571.2|4565.2|4571.7|4565.7|4571.7|4565.7|4571.2|4565.2|0
1736839930000|2025-01-14 07:32:10|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|0
1736839940000|2025-01-14 07:32:20|4568.1|4562.1|4567.7|4561.7|4568.4|4562.4|4567.7|4561.7|5
1736839950000|2025-01-14 07:32:30|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|0
1736839960000|2025-01-14 07:32:40|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|0
1736839970000|2025-01-14 07:32:50|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1736840000000|2025-01-14 07:33:20|4569.2|4563.2|4569.1|4563.1|4569.7|4563.7|4569.1|4563.1|0
1736840010000|2025-01-14 07:33:30|4569.5|4563.5|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1736840040000|2025-01-14 07:34:00|4570.1|4564.1|4571.1|4565.1|4571.1|4565.1|4570.1|4564.1|1
1736840050000|2025-01-14 07:34:10|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|3
1736840060000|2025-01-14 07:34:20|4570.5|4564.5|4570.7|4564.7|4570.7|4564.7|4570.5|4564.5|0
1736840070000|2025-01-14 07:34:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736840080000|2025-01-14 07:34:40|||||||||1
1736840100000|2025-01-14 07:35:00|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4
1736840110000|2025-01-14 07:35:10|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|0
1736840130000|2025-01-14 07:35:30|4572.5|4566.5|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|1
1736840140000|2025-01-14 07:35:40|4572.5|4566.5|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1736840180000|2025-01-14 07:36:20|4572|4566|4571.6|4565.6|4572|4566|4571.5|4565.5|5
1736840190000|2025-01-14 07:36:30|4571.7|4565.7|4572.5|4566.5|4572.5|4566.5|4571.7|4565.7|0
1736840200000|2025-01-14 07:36:40|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4572.5|4566.5|0
1736840210000|2025-01-14 07:36:50|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.5|4566.5|0
1736840220000|2025-01-14 07:37:00|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736840230000|2025-01-14 07:37:10|4573.7|4567.7|4574.1|4568.1|4574.1|4568.1|4573.7|4567.7|0
1736840250000|2025-01-14 07:37:30|||||||||1
1736840260000|2025-01-14 07:37:40|4574.2|4568.2|4575.1|4569.1|4575.1|4569.1|4574.2|4568.2|11
1736840270000|2025-01-14 07:37:50|4574.2|4568.2|4573.1|4567.1|4574.2|4568.2|4573.1|4567.1|17
1736840280000|2025-01-14 07:38:00|4572.7|4566.7|4573.1|4567.1|4573.5|4567.5|4572.7|4566.7|2
1736840290000|2025-01-14 07:38:10|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736840300000|2025-01-14 07:38:20|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736840310000|2025-01-14 07:38:30|4573.7|4567.7|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|1
1736840320000|2025-01-14 07:38:40|4573.7|4567.7|4573.5|4567.5|4573.7|4567.7|4573.1|4567.1|1
1736840340000|2025-01-14 07:39:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1736840350000|2025-01-14 07:39:10|4573.5|4567.5|4572.5|4566.5|4573.5|4567.5|4572.1|4566.1|2
1736840360000|2025-01-14 07:39:20|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4572.5|4566.5|0
1736840370000|2025-01-14 07:39:30|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4572.1|4566.1|0
1736840390000|2025-01-14 07:39:50|4572.1|4566.1|4570.5|4564.5|4572.1|4566.1|4570.2|4564.2|2
1736840400000|2025-01-14 07:40:00|4570.6|4564.6|4569.6|4563.6|4570.6|4564.6|4569.6|4563.6|3
1736840410000|2025-01-14 07:40:10|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.6|4563.6|0
1736840420000|2025-01-14 07:40:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|1
1736840430000|2025-01-14 07:40:30|4568.5|4562.5|4568.5|4562.5|4568.7|4562.7|4568.1|4562.1|0
1736840440000|2025-01-14 07:40:40|4568.8|4562.8|4569|4563|4569|4563|4568.8|4562.8|0
1736840450000|2025-01-14 07:40:50|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|1
1736840460000|2025-01-14 07:41:00|4569.7|4563.7|4570.1|4564.1|4570.1|4564.1|4569.7|4563.7|1
1736840470000|2025-01-14 07:41:10|4570|4564|4569.5|4563.5|4570|4564|4569.5|4563.5|1
1736840480000|2025-01-14 07:41:20|4569.1|4563.1|4569|4563|4569.1|4563.1|4569|4563|0
1736840490000|2025-01-14 07:41:30|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|2
1736840500000|2025-01-14 07:41:40|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1736840510000|2025-01-14 07:41:50|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1736840520000|2025-01-14 07:42:00|4568.6|4562.6|4567.7|4561.7|4568.7|4562.7|4567.2|4561.2|9
1736840530000|2025-01-14 07:42:10|4565.1|4559.1|4565.1|4559.1|4565.2|4559.2|4565.1|4559.1|89
1736840540000|2025-01-14 07:42:20|4565.2|4559.2|4566.7|4560.7|4566.7|4560.7|4565.2|4559.2|6
1736840550000|2025-01-14 07:42:30|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1736840560000|2025-01-14 07:42:40|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1736840570000|2025-01-14 07:42:50|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|5
1736840580000|2025-01-14 07:43:00|4566.6|4560.6|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|1
1736840590000|2025-01-14 07:43:10|4567.1|4561.1|4568.1|4562.1|4568.2|4562.2|4567.1|4561.1|2
1736840600000|2025-01-14 07:43:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1736840610000|2025-01-14 07:43:30|4568.1|4562.1|4569.1|4563.1|4569.1|4563.1|4568.1|4562.1|2
1736840620000|2025-01-14 07:43:40|4568.7|4562.7|4568.1|4562.1|4568.7|4562.7|4568.1|4562.1|6
1736840630000|2025-01-14 07:43:50|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1736840640000|2025-01-14 07:44:00|4569.1|4563.1|4569.1|4563.1|4569.2|4563.2|4568.1|4562.1|1
1736840670000|2025-01-14 07:44:30|4569.6|4563.6|4569.1|4563.1|4569.7|4563.7|4569.1|4563.1|0
1736840700000|2025-01-14 07:45:00|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|1
1736840720000|2025-01-14 07:45:20|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|0
1736840750000|2025-01-14 07:45:50|4568.1|4562.1|4567.7|4561.7|4568.1|4562.1|4567.7|4561.7|3
1736840760000|2025-01-14 07:46:00|4568.1|4562.1|4567.7|4561.7|4568.1|4562.1|4567.2|4561.2|0
1736840770000|2025-01-14 07:46:10|4567.2|4561.2|4567.7|4561.7|4568.1|4562.1|4567.2|4561.2|6
1736840780000|2025-01-14 07:46:20|4568.1|4562.1|4569.1|4563.1|4569.3|4563.3|4568.1|4562.1|1
1736840790000|2025-01-14 07:46:30|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|0
1736840800000|2025-01-14 07:46:40|4569.1|4563.1|4569.3|4563.3|4569.8|4563.8|4569.1|4563.1|0
1736840810000|2025-01-14 07:46:50|4569.4|4563.4|4569.8|4563.8|4569.8|4563.8|4569.1|4563.1|0
1736840820000|2025-01-14 07:47:00|4570.1|4564.1|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|0
1736840830000|2025-01-14 07:47:10|4570.1|4564.1|4570.8|4564.8|4570.8|4564.8|4570.1|4564.1|0
1736840850000|2025-01-14 07:47:30|4571.3|4565.3|4569.8|4563.8|4571.3|4565.3|4569.8|4563.8|6
1736840860000|2025-01-14 07:47:40|4570.1|4564.1|4570.8|4564.8|4570.8|4564.8|4570.1|4564.1|0
1736840870000|2025-01-14 07:47:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1736840890000|2025-01-14 07:48:10|4571.3|4565.3|4570.8|4564.8|4571.8|4565.8|4570.8|4564.8|0
1736840900000|2025-01-14 07:48:20|4570.3|4564.3|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|0
1736840910000|2025-01-14 07:48:30|4569.8|4563.8|4570.1|4564.1|4570.1|4564.1|4569.8|4563.8|0
1736840920000|2025-01-14 07:48:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1736840930000|2025-01-14 07:48:50|||||||||1
1736840980000|2025-01-14 07:49:40|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1736840990000|2025-01-14 07:49:50|4570|4564|4569.8|4563.8|4570|4564|4569.8|4563.8|38
1736841020000|2025-01-14 07:50:20|4569.9|4563.9|4570.3|4564.3|4570.3|4564.3|4569.9|4563.9|0
1736841030000|2025-01-14 07:50:30|4570.1|4564.1|4569.8|4563.8|4570.1|4564.1|4569.6|4563.6|5
1736841060000|2025-01-14 07:51:00|4569.6|4563.6|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|0
1736841110000|2025-01-14 07:51:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1736841120000|2025-01-14 07:52:00|4570.1|4564.1|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|3
1736841150000|2025-01-14 07:52:30|4570.5|4564.5|4570.8|4564.8|4570.8|4564.8|4570.5|4564.5|3
1736841210000|2025-01-14 07:53:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841220000|2025-01-14 07:53:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1736841230000|2025-01-14 07:53:50|4572.8|4566.8|4571.8|4565.8|4572.8|4566.8|4571.8|4565.8|5
1736841240000|2025-01-14 07:54:00|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|0
1736841250000|2025-01-14 07:54:10|4571.6|4565.6|4572.6|4566.6|4572.6|4566.6|4571.6|4565.6|0
1736841260000|2025-01-14 07:54:20|4571.8|4565.8|4572.1|4566.1|4572.1|4566.1|4571.8|4565.8|0
1736841270000|2025-01-14 07:54:30|4571.8|4565.8|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|0
1736841280000|2025-01-14 07:54:40|4572.1|4566.1|4571.8|4565.8|4572.1|4566.1|4571.8|4565.8|0
1736841290000|2025-01-14 07:54:50|4571.5|4565.5|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1736841300000|2025-01-14 07:55:00|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.3|4564.3|1
1736841310000|2025-01-14 07:55:10|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|1
1736841330000|2025-01-14 07:55:30|4571.1|4565.1|4571.8|4565.8|4571.8|4565.8|4571.1|4565.1|0
1736841350000|2025-01-14 07:55:50|4571.4|4565.4|4571.6|4565.6|4571.6|4565.6|4571.4|4565.4|0
1736841370000|2025-01-14 07:56:10|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.3|4565.3|0
1736841380000|2025-01-14 07:56:20|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|0
1736841390000|2025-01-14 07:56:30|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1736841410000|2025-01-14 07:56:50|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4570.8|4564.8|3
1736841420000|2025-01-14 07:57:00|4570.8|4564.8|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|3
1736841440000|2025-01-14 07:57:20|4570.1|4564.1|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|0
1736841450000|2025-01-14 07:57:30|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|2
1736841460000|2025-01-14 07:57:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841480000|2025-01-14 07:58:00|4571.8|4565.8|4570.8|4564.8|4571.8|4565.8|4570.8|4564.8|6
1736841520000|2025-01-14 07:58:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841540000|2025-01-14 07:59:00|4571.6|4565.6|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|0
1736841560000|2025-01-14 07:59:20|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1736841570000|2025-01-14 07:59:30|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.1|4565.1|0
1736841580000|2025-01-14 07:59:40|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|0
1736841590000|2025-01-14 07:59:50|4571.5|4565.5|4571.5|4565.5|4571.6|4565.6|4571.5|4565.5|0
1736841600000|2025-01-14 08:00:00|4571.6|4565.6|4572.1|4566.1|4573.1|4567.1|4571.6|4565.6|4
1736841610000|2025-01-14 08:00:10|4572.5|4566.5|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1736841620000|2025-01-14 08:00:20|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|2
1736841630000|2025-01-14 08:00:30|4571.1|4565.1|4571|4565|4571.1|4565.1|4571|4565|3
1736841640000|2025-01-14 08:00:40|4571.1|4565.1|4571.5|4565.5|4571.6|4565.6|4571.1|4565.1|3
1736841650000|2025-01-14 08:00:50|4571.6|4565.6|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|2
1736841660000|2025-01-14 08:01:00|4572.1|4566.1|4572.5|4566.5|4572.5|4566.5|4572.1|4566.1|0
1736841670000|2025-01-14 08:01:10|4571.8|4565.8|4571.1|4565.1|4571.8|4565.8|4571.1|4565.1|2
1736841680000|2025-01-14 08:01:20|4571.5|4565.5|4571.5|4565.5|4571.6|4565.6|4571.5|4565.5|0
1736841690000|2025-01-14 08:01:30|4571.6|4565.6|4572.5|4566.5|4572.6|4566.6|4571.6|4565.6|1
1736841700000|2025-01-14 08:01:40|4572.6|4566.6|4574.1|4568.1|4575.3|4569.3|4572.6|4566.6|16
1736841710000|2025-01-14 08:01:50|4574.8|4568.8|4573.6|4567.6|4574.8|4568.8|4573.1|4567.1|13
1736841720000|2025-01-14 08:02:00|4573.5|4567.5|4574.3|4568.3|4575.3|4569.3|4573.1|4567.1|30
1736841730000|2025-01-14 08:02:10|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4573.8|4567.8|2
1736841740000|2025-01-14 08:02:20|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|0
1736841750000|2025-01-14 08:02:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|10
1736841760000|2025-01-14 08:02:40|4575|4569|4574.1|4568.1|4575|4569|4574.1|4568.1|10
1736841770000|2025-01-14 08:02:50|4573.8|4567.8|4571.3|4565.3|4573.8|4567.8|4571.3|4565.3|11
1736841780000|2025-01-14 08:03:00|4571.6|4565.6|4571.8|4565.8|4572.3|4566.3|4571.6|4565.6|2
1736841790000|2025-01-14 08:03:10|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|0
1736841800000|2025-01-14 08:03:20|4572.4|4566.4|4572.8|4566.8|4572.8|4566.8|4572.4|4566.4|1
1736841810000|2025-01-14 08:03:30|4572.3|4566.3|4572.1|4566.1|4572.3|4566.3|4572.1|4566.1|0
1736841820000|2025-01-14 08:03:40|4572.3|4566.3|4571.1|4565.1|4572.3|4566.3|4571.1|4565.1|2
1736841830000|2025-01-14 08:03:50|4571.4|4565.4|4569.8|4563.8|4572.1|4566.1|4569.8|4563.8|23
1736841840000|2025-01-14 08:04:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1736841850000|2025-01-14 08:04:10|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1736841860000|2025-01-14 08:04:20|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|1
1736841870000|2025-01-14 08:04:30|4570.5|4564.5|4570.8|4564.8|4570.8|4564.8|4570.5|4564.5|1
1736841920000|2025-01-14 08:05:20|4570.6|4564.6|4571.3|4565.3|4571.3|4565.3|4570.6|4564.6|2
1736841930000|2025-01-14 08:05:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1736841940000|2025-01-14 08:05:40|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1736841960000|2025-01-14 08:06:00|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1736841970000|2025-01-14 08:06:10|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1736841980000|2025-01-14 08:06:20|4571.3|4565.3|4572.5|4566.5|4572.5|4566.5|4571.3|4565.3|1
1736841990000|2025-01-14 08:06:30|4572.6|4566.6|4571.5|4565.5|4572.8|4566.8|4571.1|4565.1|6
1736842000000|2025-01-14 08:06:40|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|0
1736842030000|2025-01-14 08:07:10|4572.1|4566.1|4572.1|4566.1|4572.3|4566.3|4572.1|4566.1|0
1736842050000|2025-01-14 08:07:30|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|1
1736842070000|2025-01-14 08:07:50|||||||||1
1736842080000|2025-01-14 08:08:00|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1736842090000|2025-01-14 08:08:10|4573.5|4567.5|4573.1|4567.1|4573.5|4567.5|4573.1|4567.1|1
1736842110000|2025-01-14 08:08:30|4573.5|4567.5|4572.1|4566.1|4573.5|4567.5|4572.1|4566.1|6
1736842130000|2025-01-14 08:08:50|4572.5|4566.5|4572.1|4566.1|4572.5|4566.5|4572.1|4566.1|0
1736842140000|2025-01-14 08:09:00|4572.5|4566.5|4572.8|4566.8|4572.8|4566.8|4572.1|4566.1|1
1736842160000|2025-01-14 08:09:20|4571.8|4565.8|4572.1|4566.1|4572.5|4566.5|4571.8|4565.8|5
1736842170000|2025-01-14 08:09:30|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1736842180000|2025-01-14 08:09:40|4572.1|4566.1|4572.8|4566.8|4572.8|4566.8|4572.1|4566.1|0
1736842190000|2025-01-14 08:09:50|4572.5|4566.5|4572.5|4566.5|4572.8|4566.8|4572.5|4566.5|0
1736842200000|2025-01-14 08:10:00|4572.6|4566.6|4572.8|4566.8|4573.5|4567.5|4572.6|4566.6|0
1736842210000|2025-01-14 08:10:10|4572.4|4566.4|4572.1|4566.1|4572.4|4566.4|4572.1|4566.1|0
1736842230000|2025-01-14 08:10:30|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|1
1736842240000|2025-01-14 08:10:40|4572.3|4566.3|4571.1|4565.1|4572.3|4566.3|4571.1|4565.1|7
1736842250000|2025-01-14 08:10:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|2
1736842260000|2025-01-14 08:11:00|4571.5|4565.5|4572.1|4566.1|4572.1|4566.1|4571.5|4565.5|0
1736842270000|2025-01-14 08:11:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1736842280000|2025-01-14 08:11:20|4572.6|4566.6|4572.8|4566.8|4573.6|4567.6|4572.6|4566.6|2
1736842290000|2025-01-14 08:11:30|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.6|4566.6|0
1736842300000|2025-01-14 08:11:40|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|0
1736842320000|2025-01-14 08:12:00|4574.1|4568.1|4575.3|4569.3|4575.3|4569.3|4574.1|4568.1|11
1736842330000|2025-01-14 08:12:10|4575.1|4569.1|4574.1|4568.1|4575.1|4569.1|4574.1|4568.1|3
1736842340000|2025-01-14 08:12:20|4574.3|4568.3|4575.1|4569.1|4575.1|4569.1|4574.3|4568.3|13
1736842350000|2025-01-14 08:12:30|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|3
1736842370000|2025-01-14 08:12:50|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|11
1736842380000|2025-01-14 08:13:00|||||||||1
1736842400000|2025-01-14 08:13:20|4574.1|4568.1|4574.1|4568.1|4575.1|4569.1|4574.1|4568.1|15
1736842410000|2025-01-14 08:13:30|4574.3|4568.3|4573.6|4567.6|4575.4|4569.4|4573.6|4567.6|27
1736842420000|2025-01-14 08:13:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1736842430000|2025-01-14 08:13:50|4574.5|4568.5|4574.5|4568.5|4574.6|4568.6|4574.5|4568.5|2
1736842440000|2025-01-14 08:14:00|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1736842450000|2025-01-14 08:14:10|4575.3|4569.3|4575.1|4569.1|4575.3|4569.3|4575.1|4569.1|7
1736842460000|2025-01-14 08:14:20|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|1
1736842480000|2025-01-14 08:14:40|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.1|4569.1|26
1736842490000|2025-01-14 08:14:50|4575.3|4569.3|4575.3|4569.3|4575.6|4569.6|4575.3|4569.3|5
1736842500000|2025-01-14 08:15:00|4575.1|4569.1|4573.6|4567.6|4575.1|4569.1|4573.6|4567.6|8
1736842510000|2025-01-14 08:15:10|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.1|4567.1|1
1736842520000|2025-01-14 08:15:20|4573.6|4567.6|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1736842530000|2025-01-14 08:15:30|4573.1|4567.1|4575.3|4569.3|4575.8|4569.8|4573.1|4567.1|5
1736842550000|2025-01-14 08:15:50|4580.1|4574.1|4582.1|4576.1|4582.1|4576.1|4580.1|4574.1|5
1736842560000|2025-01-14 08:16:00|4583.1|4577.1|4584.6|4578.6|4584.6|4578.6|4583.1|4577.1|3
1736842570000|2025-01-14 08:16:10|4584.5|4578.5|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|1
1736842580000|2025-01-14 08:16:20|4584.5|4578.5|4584.1|4578.1|4584.5|4578.5|4584.1|4578.1|0
1736842590000|2025-01-14 08:16:30|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4584.1|4578.1|3
1736842610000|2025-01-14 08:16:50|4583.8|4577.8|4583.1|4577.1|4583.8|4577.8|4583.1|4577.1|5
1736842620000|2025-01-14 08:17:00|4583.6|4577.6|4582.8|4576.8|4584.1|4578.1|4582.5|4576.5|8
1736842630000|2025-01-14 08:17:10|4583.1|4577.1|4583.1|4577.1|4583.3|4577.3|4583.1|4577.1|0
1736842640000|2025-01-14 08:17:20|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.1|4577.1|0
1736842660000|2025-01-14 08:17:40|4584.3|4578.3|4584.1|4578.1|4584.3|4578.3|4584.1|4578.1|1
1736842670000|2025-01-14 08:17:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1736842680000|2025-01-14 08:18:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|2
1736842690000|2025-01-14 08:18:10|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4584.1|4578.1|3
1736842700000|2025-01-14 08:18:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.1|4578.1|0
1736842710000|2025-01-14 08:18:30|4584.1|4578.1|4584.1|4578.1|4584.3|4578.3|4584.1|4578.1|0
1736842730000|2025-01-14 08:18:50|4583.4|4577.4|4583.6|4577.6|4583.6|4577.6|4583.4|4577.4|3
1736842740000|2025-01-14 08:19:00|4583.5|4577.5|4582.1|4576.1|4583.5|4577.5|4582.1|4576.1|6
1736842750000|2025-01-14 08:19:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4
1736842760000|2025-01-14 08:19:20|4581.6|4575.6|4581.8|4575.8|4581.8|4575.8|4581.6|4575.6|0
1736842770000|2025-01-14 08:19:30|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|1
1736842780000|2025-01-14 08:19:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736842790000|2025-01-14 08:19:50|4582.5|4576.5|4580.8|4574.8|4582.6|4576.6|4580.3|4574.3|1
1736842800000|2025-01-14 08:20:00|4580.6|4574.6|4579.3|4573.3|4580.6|4574.6|4579.1|4573.1|3
1736842810000|2025-01-14 08:20:10|4579.6|4573.6|4579.8|4573.8|4579.8|4573.8|4579.6|4573.6|0
1736842820000|2025-01-14 08:20:20|4579.4|4573.4|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|0
1736842830000|2025-01-14 08:20:30|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4580.1|4574.1|0
1736842860000|2025-01-14 08:21:00|4581|4575|4580.8|4574.8|4581|4575|4580.8|4574.8|2
1736842870000|2025-01-14 08:21:10|4580.1|4574.1|4580.8|4574.8|4580.8|4574.8|4580.1|4574.1|1
1736842880000|2025-01-14 08:21:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736842890000|2025-01-14 08:21:30|4580.8|4574.8|4580.1|4574.1|4581.8|4575.8|4580.1|4574.1|2
1736842900000|2025-01-14 08:21:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1736842920000|2025-01-14 08:22:00|4579.9|4573.9|4579.8|4573.8|4580.3|4574.3|4579.6|4573.6|2
1736842930000|2025-01-14 08:22:10|4580.1|4574.1|4580.6|4574.6|4580.8|4574.8|4580.1|4574.1|8
1736842940000|2025-01-14 08:22:20|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.1|4574.1|0
1736842950000|2025-01-14 08:22:30|4581.6|4575.6|4582.1|4576.1|4582.1|4576.1|4581.6|4575.6|0
1736842960000|2025-01-14 08:22:40|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|8
1736842970000|2025-01-14 08:22:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1736842990000|2025-01-14 08:23:10|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|3
1736843010000|2025-01-14 08:23:30|||||||||4
1736843020000|2025-01-14 08:23:40|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1736843040000|2025-01-14 08:24:00|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|5
1736843050000|2025-01-14 08:24:10|4578|4572|4577.1|4571.1|4578|4572|4576.6|4570.6|1
1736843060000|2025-01-14 08:24:20|4577.8|4571.8|4578.1|4572.1|4578.8|4572.8|4577.8|4571.8|0
1736843070000|2025-01-14 08:24:30|4578.6|4572.6|4576.1|4570.1|4578.6|4572.6|4576.1|4570.1|1
1736843100000|2025-01-14 08:25:00|4575.8|4569.8|4575.8|4569.8|4576.1|4570.1|4575.1|4569.1|8
1736843110000|2025-01-14 08:25:10|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1736843120000|2025-01-14 08:25:20|4574.8|4568.8|4575.8|4569.8|4576.1|4570.1|4574.8|4568.8|1
1736843130000|2025-01-14 08:25:30|4575.9|4569.9|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|0
1736843140000|2025-01-14 08:25:40|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|22
1736843150000|2025-01-14 08:25:50|4577.8|4571.8|4578.4|4572.4|4578.4|4572.4|4577.8|4571.8|0
1736843160000|2025-01-14 08:26:00|4578.3|4572.3|4576.8|4570.8|4578.3|4572.3|4576.8|4570.8|2
1736843170000|2025-01-14 08:26:10|4577.8|4571.8|4583.9|4577.9|4583.9|4577.9|4577.8|4571.8|20
1736843180000|2025-01-14 08:26:20|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|1
1736843200000|2025-01-14 08:26:40|4583.7|4577.7|4585.4|4579.4|4585.4|4579.4|4583.7|4577.7|3
1736843220000|2025-01-14 08:27:00|4584.9|4578.9|4585.1|4579.1|4585.1|4579.1|4584.4|4578.4|4
1736843240000|2025-01-14 08:27:20|4585.2|4579.2|4589.1|4583.1|4589.1|4583.1|4585.2|4579.2|18
1736843250000|2025-01-14 08:27:30|4588.9|4582.9|4587.9|4581.9|4588.9|4582.9|4587.9|4581.9|3
1736843260000|2025-01-14 08:27:40|4587.4|4581.4|4588.1|4582.1|4588.1|4582.1|4587.4|4581.4|0
1736843270000|2025-01-14 08:27:50|4587.9|4581.9|4587.6|4581.6|4587.9|4581.9|4587.6|4581.6|0
1736843280000|2025-01-14 08:28:00|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|1
1736843290000|2025-01-14 08:28:10|||||||||1
1736843300000|2025-01-14 08:28:20|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|4
1736843310000|2025-01-14 08:28:30|4587.4|4581.4|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1736843320000|2025-01-14 08:28:40|4587.1|4581.1|4586.4|4580.4|4587.1|4581.1|4586.4|4580.4|4
1736843330000|2025-01-14 08:28:50|4585.9|4579.9|4586.1|4580.1|4587.1|4581.1|4585.9|4579.9|0
1736843340000|2025-01-14 08:29:00|4586.4|4580.4|4586.1|4580.1|4586.9|4580.9|4586.1|4580.1|0
1736843350000|2025-01-14 08:29:10|4586.4|4580.4|4586.1|4580.1|4586.4|4580.4|4585.9|4579.9|0
1736843360000|2025-01-14 08:29:20|4585.9|4579.9|4587.1|4581.1|4587.1|4581.1|4585.9|4579.9|3
1736843370000|2025-01-14 08:29:30|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1736843380000|2025-01-14 08:29:40|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1736843390000|2025-01-14 08:29:50|4586.9|4580.9|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|0
1736843400000|2025-01-14 08:30:00|4587.1|4581.1|4587.1|4581.1|4587.4|4581.4|4586.9|4580.9|3
1736843410000|2025-01-14 08:30:10|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|2
1736843420000|2025-01-14 08:30:20|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1736843430000|2025-01-14 08:30:30|4586.7|4580.7|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|2
1736843440000|2025-01-14 08:30:40|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|0
1736843450000|2025-01-14 08:30:50|4586.8|4580.8|4585.4|4579.4|4586.9|4580.9|4585.4|4579.4|3
1736843460000|2025-01-14 08:31:00|4585.3|4579.3|4584.4|4578.4|4585.3|4579.3|4584.4|4578.4|5
1736843470000|2025-01-14 08:31:10|4584.6|4578.6|4584.7|4578.7|4584.7|4578.7|4584.6|4578.6|2
1736843480000|2025-01-14 08:31:20|4585.1|4579.1|4584.4|4578.4|4585.8|4579.8|4584.4|4578.4|6
1736843490000|2025-01-14 08:31:30|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4584.4|4578.4|5
1736843500000|2025-01-14 08:31:40|4585.9|4579.9|4585.3|4579.3|4585.9|4579.9|4585.3|4579.3|1
1736843510000|2025-01-14 08:31:50|4585.6|4579.6|4586.9|4580.9|4586.9|4580.9|4585.6|4579.6|3
1736843520000|2025-01-14 08:32:00|4586.8|4580.8|4587.4|4581.4|4587.6|4581.6|4586.4|4580.4|0
1736843530000|2025-01-14 08:32:10|4587.6|4581.6|4587.8|4581.8|4588.4|4582.4|4587.4|4581.4|7
1736843540000|2025-01-14 08:32:20|4588.1|4582.1|4587.8|4581.8|4588.4|4582.4|4587.8|4581.8|2
1736843550000|2025-01-14 08:32:30|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.9|4581.9|0
1736843560000|2025-01-14 08:32:40|4587.9|4581.9|4589.6|4583.6|4589.6|4583.6|4587.8|4581.8|2
1736843570000|2025-01-14 08:32:50|4589.4|4583.4|4589.9|4583.9|4590.1|4584.1|4589.4|4583.4|3
1736843580000|2025-01-14 08:33:00|4590.1|4584.1|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1736843600000|2025-01-14 08:33:20|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1736843610000|2025-01-14 08:33:30|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1736843620000|2025-01-14 08:33:40|4590.8|4584.8|4590.4|4584.4|4591.1|4585.1|4590.4|4584.4|4
1736843630000|2025-01-14 08:33:50|4590.8|4584.8|4589.3|4583.3|4590.8|4584.8|4589.3|4583.3|4
1736843640000|2025-01-14 08:34:00|4589.4|4583.4|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1736843650000|2025-01-14 08:34:10|4589.3|4583.3|4592.1|4586.1|4592.1|4586.1|4589.3|4583.3|12
1736843660000|2025-01-14 08:34:20|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1736843670000|2025-01-14 08:34:30|4592.8|4586.8|4593.1|4587.1|4593.1|4587.1|4592.8|4586.8|0
1736843680000|2025-01-14 08:34:40|4592.7|4586.7|4592.9|4586.9|4592.9|4586.9|4592.7|4586.7|0
1736843690000|2025-01-14 08:34:50|4592.8|4586.8|4593.4|4587.4|4593.9|4587.9|4592.4|4586.4|17
1736843700000|2025-01-14 08:35:00|4593.8|4587.8|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|9
1736843710000|2025-01-14 08:35:10|4593.1|4587.1|4592.9|4586.9|4593.1|4587.1|4592.9|4586.9|0
1736843720000|2025-01-14 08:35:20|4593.1|4587.1|4591.9|4585.9|4593.1|4587.1|4591.6|4585.6|5
1736843730000|2025-01-14 08:35:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1736843740000|2025-01-14 08:35:40|4594|4588|4592.8|4586.8|4594|4588|4592.1|4586.1|10
1736843750000|2025-01-14 08:35:50|4593.1|4587.1|4593.1|4587.1|4593.9|4587.9|4592.6|4586.6|2
1736843760000|2025-01-14 08:36:00|4592.7|4586.7|4593.1|4587.1|4593.1|4587.1|4592.7|4586.7|1
1736843770000|2025-01-14 08:36:10|4593.9|4587.9|4593.4|4587.4|4593.9|4587.9|4593.4|4587.4|0
1736843780000|2025-01-14 08:36:20|4593.1|4587.1|4593.6|4587.6|4593.6|4587.6|4592.6|4586.6|2
1736843790000|2025-01-14 08:36:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1736843810000|2025-01-14 08:36:50|4592.9|4586.9|4593.1|4587.1|4593.4|4587.4|4592.9|4586.9|6
1736843820000|2025-01-14 08:37:00|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|0
1736843830000|2025-01-14 08:37:10|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|1
1736843850000|2025-01-14 08:37:30|4593.4|4587.4|4594.4|4588.4|4594.4|4588.4|4593.4|4587.4|0
1736843860000|2025-01-14 08:37:40|4594.9|4588.9|4594.6|4588.6|4594.9|4588.9|4594.6|4588.6|2
1736843870000|2025-01-14 08:37:50|4594.4|4588.4|4594.4|4588.4|4594.6|4588.6|4594.4|4588.4|0
1736843880000|2025-01-14 08:38:00|4594.8|4588.8|4595.4|4589.4|4595.4|4589.4|4594.8|4588.8|5
1736843890000|2025-01-14 08:38:10|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|2
1736843900000|2025-01-14 08:38:20|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1736843910000|2025-01-14 08:38:30|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.4|4589.4|0
1736843920000|2025-01-14 08:38:40|4595.4|4589.4|4595.1|4589.1|4595.4|4589.4|4594.9|4588.9|1
1736843930000|2025-01-14 08:38:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1736843940000|2025-01-14 08:39:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1736843960000|2025-01-14 08:39:20|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|3
1736843970000|2025-01-14 08:39:30|4594.9|4588.9|4594.8|4588.8|4595.1|4589.1|4594.4|4588.4|1
1736843980000|2025-01-14 08:39:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1736843990000|2025-01-14 08:39:50|4595.1|4589.1|4595.9|4589.9|4596.4|4590.4|4595.1|4589.1|2
1736844000000|2025-01-14 08:40:00|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1736844010000|2025-01-14 08:40:10|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736844020000|2025-01-14 08:40:20|4596.4|4590.4|4596.6|4590.6|4596.6|4590.6|4596.4|4590.4|2
1736844030000|2025-01-14 08:40:30|4597.6|4591.6|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|5
1736844050000|2025-01-14 08:40:50|4598.9|4592.9|4598.9|4592.9|4599.3|4593.3|4598.1|4592.1|10
1736844060000|2025-01-14 08:41:00|4599.1|4593.1|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|1
1736844080000|2025-01-14 08:41:20|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|3
1736844090000|2025-01-14 08:41:30|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736844100000|2025-01-14 08:41:40|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736844110000|2025-01-14 08:41:50|4597.9|4591.9|4597.1|4591.1|4598.1|4592.1|4597.1|4591.1|18
1736844120000|2025-01-14 08:42:00|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|16
1736844130000|2025-01-14 08:42:10|4599.4|4593.4|4602.1|4596.1|4602.1|4596.1|4599.4|4593.4|31
1736844140000|2025-01-14 08:42:20|||||||||1
1736844150000|2025-01-14 08:42:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|1
1736844160000|2025-01-14 08:42:40|||||||||3
1736844170000|2025-01-14 08:42:50|4603.6|4597.6|4604.6|4598.6|4604.6|4598.6|4603.6|4597.6|101
1736844180000|2025-01-14 08:43:00|4603.7|4597.7|4604.1|4598.1|4604.1|4598.1|4603.6|4597.6|5
1736844190000|2025-01-14 08:43:10|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|9
1736844200000|2025-01-14 08:43:20|4604.4|4598.4|4604.1|4598.1|4604.4|4598.4|4603.6|4597.6|36
1736844210000|2025-01-14 08:43:30|4603.9|4597.9|4602.8|4596.8|4603.9|4597.9|4602.4|4596.4|5
1736844220000|2025-01-14 08:43:40|4602.9|4596.9|4602.4|4596.4|4602.9|4596.9|4602.4|4596.4|0
1736844240000|2025-01-14 08:44:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4601.9|4595.9|6
1736844250000|2025-01-14 08:44:10|4599.4|4593.4|4599.4|4593.4|4599.6|4593.6|4599.4|4593.4|6
1736844260000|2025-01-14 08:44:20|4599.6|4593.6|4601.1|4595.1|4601.1|4595.1|4599.6|4593.6|1
1736844290000|2025-01-14 08:44:50|4600.4|4594.4|4599.6|4593.6|4600.6|4594.6|4599.6|4593.6|3
1736844300000|2025-01-14 08:45:00|4599.4|4593.4|4601.1|4595.1|4601.1|4595.1|4599.4|4593.4|3
1736844310000|2025-01-14 08:45:10|4600.7|4594.7|4601.4|4595.4|4601.4|4595.4|4600.6|4594.6|1
1736844320000|2025-01-14 08:45:20|4601.6|4595.6|4602.4|4596.4|4602.4|4596.4|4601.6|4595.6|2
1736844330000|2025-01-14 08:45:30|4602.7|4596.7|4603.1|4597.1|4603.1|4597.1|4602.6|4596.6|0
1736844340000|2025-01-14 08:45:40|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|0
1736844350000|2025-01-14 08:45:50|4602.6|4596.6|4603.1|4597.1|4603.1|4597.1|4602.6|4596.6|2
1736844370000|2025-01-14 08:46:10|4602.6|4596.6|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|0
1736844420000|2025-01-14 08:47:00|4603.6|4597.6|4603.4|4597.4|4603.6|4597.6|4603.1|4597.1|5
1736844430000|2025-01-14 08:47:10|4603.6|4597.6|4602.6|4596.6|4603.6|4597.6|4602.6|4596.6|4
1736844450000|2025-01-14 08:47:30|4602.7|4596.7|4603.6|4597.6|4603.6|4597.6|4602.7|4596.7|10
1736844470000|2025-01-14 08:47:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1736844480000|2025-01-14 08:48:00|4603.6|4597.6|4603.1|4597.1|4603.6|4597.6|4603.1|4597.1|4
1736844530000|2025-01-14 08:48:50|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|3
1736844600000|2025-01-14 08:50:00|4602.9|4596.9|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|3
1736844610000|2025-01-14 08:50:10|4600.1|4594.1|4601.1|4595.1|4601.1|4595.1|4600.1|4594.1|27
1736844620000|2025-01-14 08:50:20|4601.9|4595.9|4603.1|4597.1|4603.1|4597.1|4601.9|4595.9|0
1736844630000|2025-01-14 08:50:30|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|0
1736844640000|2025-01-14 08:50:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1736844650000|2025-01-14 08:50:50|4601.6|4595.6|4600.4|4594.4|4601.6|4595.6|4600.4|4594.4|3
1736844660000|2025-01-14 08:51:00|4600.1|4594.1|4599.4|4593.4|4600.1|4594.1|4599.4|4593.4|2
1736844670000|2025-01-14 08:51:10|4599.6|4593.6|4599.8|4593.8|4599.9|4593.9|4599.6|4593.6|1
1736844680000|2025-01-14 08:51:20|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|0
1736844690000|2025-01-14 08:51:30|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|1
1736844700000|2025-01-14 08:51:40|||||||||1
1736844710000|2025-01-14 08:51:50|||||||||1
1736844720000|2025-01-14 08:52:00|4600.1|4594.1|4599.4|4593.4|4600.1|4594.1|4599.4|4593.4|1
1736844730000|2025-01-14 08:52:10|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1736844740000|2025-01-14 08:52:20|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736844750000|2025-01-14 08:52:30|4599.3|4593.3|4599.4|4593.4|4599.4|4593.4|4598.4|4592.4|5
1736844760000|2025-01-14 08:52:40|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.4|4593.4|2
1736844770000|2025-01-14 08:52:50|4600.6|4594.6|4600.4|4594.4|4600.6|4594.6|4600.4|4594.4|0
1736844780000|2025-01-14 08:53:00|4599.9|4593.9|4598.1|4592.1|4599.9|4593.9|4598.1|4592.1|8
1736844790000|2025-01-14 08:53:10|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1736844800000|2025-01-14 08:53:20|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736844810000|2025-01-14 08:53:30|4598.4|4592.4|4599.1|4593.1|4600.1|4594.1|4598.4|4592.4|8
1736844830000|2025-01-14 08:53:50|4598.9|4592.9|4598.1|4592.1|4599.1|4593.1|4598.1|4592.1|1
1736844840000|2025-01-14 08:54:00|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1736844850000|2025-01-14 08:54:10|4598.2|4592.2|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|0
1736844870000|2025-01-14 08:54:30|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|8
1736844880000|2025-01-14 08:54:40|4596.6|4590.6|4596.4|4590.4|4596.6|4590.6|4596.4|4590.4|0
1736844890000|2025-01-14 08:54:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|1
1736844900000|2025-01-14 08:55:00|4596.4|4590.4|4593.1|4587.1|4596.6|4590.6|4593.1|4587.1|3
1736844910000|2025-01-14 08:55:10|4592.7|4586.7|4594.6|4588.6|4594.6|4588.6|4592.6|4586.6|2
1736844920000|2025-01-14 08:55:20|4594.1|4588.1|4593.2|4587.2|4594.6|4588.6|4593.1|4587.1|0
1736844930000|2025-01-14 08:55:30|4593.6|4587.6|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|0
1736844940000|2025-01-14 08:55:40|4594.4|4588.4|4595.1|4589.1|4595.1|4589.1|4594.4|4588.4|0
1736844950000|2025-01-14 08:55:50|4594.2|4588.2|4593.7|4587.7|4595.1|4589.1|4593.7|4587.7|1
1736844960000|2025-01-14 08:56:00|4593.4|4587.4|4592.6|4586.6|4594.1|4588.1|4592.6|4586.6|1
1736844970000|2025-01-14 08:56:10|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|1
1736845010000|2025-01-14 08:56:50|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.4|4587.4|1
1736845020000|2025-01-14 08:57:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|3
1736845030000|2025-01-14 08:57:10|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|2
1736845040000|2025-01-14 08:57:20|4595.4|4589.4|4595.6|4589.6|4596.1|4590.1|4595.4|4589.4|0
1736845050000|2025-01-14 08:57:30|4596.1|4590.1|4595.6|4589.6|4596.1|4590.1|4595.4|4589.4|0
1736845060000|2025-01-14 08:57:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1736845080000|2025-01-14 08:58:00|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4595.4|4589.4|0
1736845100000|2025-01-14 08:58:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|3
1736845120000|2025-01-14 08:58:40|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|0
1736845130000|2025-01-14 08:58:50|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|3
1736845140000|2025-01-14 08:59:00|4595.9|4589.9|4595.4|4589.4|4596.1|4590.1|4595.4|4589.4|0
1736845160000|2025-01-14 08:59:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1736845170000|2025-01-14 08:59:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1736845180000|2025-01-14 08:59:40|4595.6|4589.6|4595.4|4589.4|4595.6|4589.6|4595.4|4589.4|0
1736845190000|2025-01-14 08:59:50|||||||||1
1736845200000|2025-01-14 09:00:00|4594.7|4588.7|4593.1|4587.1|4594.7|4588.7|4593.1|4587.1|5
1736845210000|2025-01-14 09:00:10|4593.2|4587.2|4594.1|4588.1|4594.1|4588.1|4593.2|4587.2|0
1736845230000|2025-01-14 09:00:30|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|0
1736845240000|2025-01-14 09:00:40|4594.4|4588.4|4595.6|4589.6|4595.6|4589.6|4594.4|4588.4|2
1736845250000|2025-01-14 09:00:50|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.4|4589.4|0
1736845260000|2025-01-14 09:01:00|4595.4|4589.4|4594.4|4588.4|4595.4|4589.4|4593.6|4587.6|8
1736845280000|2025-01-14 09:01:20|4593.9|4587.9|4593.2|4587.2|4593.9|4587.9|4593.1|4587.1|3
1736845290000|2025-01-14 09:01:30|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|0
1736845300000|2025-01-14 09:01:40|4593.1|4587.1|4594.6|4588.6|4595.1|4589.1|4593.1|4587.1|5
1736845310000|2025-01-14 09:01:50|4595.1|4589.1|4593.6|4587.6|4595.1|4589.1|4593.6|4587.6|2
1736845320000|2025-01-14 09:02:00|4593.7|4587.7|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|2
1736845340000|2025-01-14 09:02:20|4593.6|4587.6|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|5
1736845350000|2025-01-14 09:02:30|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|0
1736845380000|2025-01-14 09:03:00|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4593.1|4587.1|6
1736845390000|2025-01-14 09:03:10|4593.4|4587.4|4593.4|4587.4|4593.6|4587.6|4593.1|4587.1|0
1736845400000|2025-01-14 09:03:20|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|2
1736845410000|2025-01-14 09:03:30|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|5
1736845420000|2025-01-14 09:03:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|1
1736845430000|2025-01-14 09:03:50|4593.7|4587.7|4593.4|4587.4|4594.1|4588.1|4593.4|4587.4|0
1736845440000|2025-01-14 09:04:00|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|2
1736845450000|2025-01-14 09:04:10|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.9|4586.9|1
1736845470000|2025-01-14 09:04:30|4591.1|4585.1|4589.7|4583.7|4591.1|4585.1|4589.6|4583.6|16
1736845480000|2025-01-14 09:04:40|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.1|4583.1|5
1736845490000|2025-01-14 09:04:50|4588.6|4582.6|4589.6|4583.6|4589.6|4583.6|4588.4|4582.4|4
1736845500000|2025-01-14 09:05:00|4589.1|4583.1|4590.1|4584.1|4590.1|4584.1|4589.1|4583.1|1
1736845530000|2025-01-14 09:05:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1736845540000|2025-01-14 09:05:40|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.1|4583.1|3
1736845550000|2025-01-14 09:05:50|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1736845560000|2025-01-14 09:06:00|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1736845580000|2025-01-14 09:06:20|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|2
1736845590000|2025-01-14 09:06:30|4590.1|4584.1|4591.1|4585.1|4591.4|4585.4|4590.1|4584.1|4
1736845600000|2025-01-14 09:06:40|||||||||2
1736845610000|2025-01-14 09:06:50|4591.4|4585.4|4591.1|4585.1|4591.6|4585.6|4591.1|4585.1|0
1736845620000|2025-01-14 09:07:00|4591.4|4585.4|4591.1|4585.1|4591.6|4585.6|4591.1|4585.1|0
1736845630000|2025-01-14 09:07:10|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|19
1736845640000|2025-01-14 09:07:20|4591.6|4585.6|4591.4|4585.4|4591.6|4585.6|4591.4|4585.4|0
1736845650000|2025-01-14 09:07:30|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|1
1736845660000|2025-01-14 09:07:40|4590.4|4584.4|4589.1|4583.1|4590.4|4584.4|4589.1|4583.1|3
1736845670000|2025-01-14 09:07:50|4588.9|4582.9|4589.1|4583.1|4589.4|4583.4|4588.9|4582.9|0
1736845680000|2025-01-14 09:08:00|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|0
1736845690000|2025-01-14 09:08:10|4587.4|4581.4|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|1
1736845700000|2025-01-14 09:08:20|4587.1|4581.1|4588.6|4582.6|4588.6|4582.6|4587.1|4581.1|7
1736845710000|2025-01-14 09:08:30|4589.8|4583.8|4588.7|4582.7|4590.1|4584.1|4588.7|4582.7|1
1736845720000|2025-01-14 09:08:40|4588.1|4582.1|4587.4|4581.4|4588.1|4582.1|4587.4|4581.4|0
1736845730000|2025-01-14 09:08:50|4588.1|4582.1|4587.4|4581.4|4588.1|4582.1|4587.1|4581.1|0
1736845740000|2025-01-14 09:09:00|4587.1|4581.1|4586.4|4580.4|4587.1|4581.1|4586.4|4580.4|2
1736845760000|2025-01-14 09:09:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1736845770000|2025-01-14 09:09:30|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1736845780000|2025-01-14 09:09:40|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|2
1736845790000|2025-01-14 09:09:50|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.6|4578.6|1
1736845800000|2025-01-14 09:10:00|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|5
1736845820000|2025-01-14 09:10:20|4585.6|4579.6|4587.1|4581.1|4587.1|4581.1|4585.6|4579.6|5
1736845830000|2025-01-14 09:10:30|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|1
1736845840000|2025-01-14 09:10:40|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1736845850000|2025-01-14 09:10:50|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1736845860000|2025-01-14 09:11:00|4586.7|4580.7|4586.4|4580.4|4587.4|4581.4|4586.4|4580.4|7
1736845880000|2025-01-14 09:11:20|4586.3|4580.3|4585.4|4579.4|4586.3|4580.3|4585.4|4579.4|3
1736845890000|2025-01-14 09:11:30|||||||||2
1736845900000|2025-01-14 09:11:40|4585.6|4579.6|4585.1|4579.1|4586.1|4580.1|4585.1|4579.1|6
1736845910000|2025-01-14 09:11:50|4585.7|4579.7|4586.1|4580.1|4586.1|4580.1|4585.7|4579.7|0
1736845920000|2025-01-14 09:12:00|4585.4|4579.4|4586.1|4580.1|4586.1|4580.1|4585.4|4579.4|0
1736845950000|2025-01-14 09:12:30|4586.4|4580.4|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1736845960000|2025-01-14 09:12:40|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1736845970000|2025-01-14 09:12:50|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|53
1736845980000|2025-01-14 09:13:00|4584.9|4578.9|4585.1|4579.1|4585.1|4579.1|4584.9|4578.9|1
1736845990000|2025-01-14 09:13:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1736846020000|2025-01-14 09:13:40|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|6
1736846030000|2025-01-14 09:13:50|4586.1|4580.1|4586.1|4580.1|4586.4|4580.4|4586.1|4580.1|2
1736846050000|2025-01-14 09:14:10|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|0
1736846060000|2025-01-14 09:14:20|4583.6|4577.6|4581.1|4575.1|4583.6|4577.6|4581.1|4575.1|9
1736846070000|2025-01-14 09:14:30|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1736846090000|2025-01-14 09:14:50|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.4|4575.4|3
1736846100000|2025-01-14 09:15:00|4581.1|4575.1|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|1
1736846110000|2025-01-14 09:15:10|4582.4|4576.4|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|0
1736846120000|2025-01-14 09:15:20|4582.4|4576.4|4582.6|4576.6|4582.6|4576.6|4581.4|4575.4|6
1736846130000|2025-01-14 09:15:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1736846140000|2025-01-14 09:15:40|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|5
1736846150000|2025-01-14 09:15:50|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|1
1736846160000|2025-01-14 09:16:00|4583.4|4577.4|4583.6|4577.6|4584.4|4578.4|4583.4|4577.4|2
1736846170000|2025-01-14 09:16:10|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|1
1736846180000|2025-01-14 09:16:20|4582.7|4576.7|4582.6|4576.6|4582.7|4576.7|4582.4|4576.4|0
1736846190000|2025-01-14 09:16:30|4583.1|4577.1|4582.6|4576.6|4583.4|4577.4|4582.6|4576.6|11
1736846220000|2025-01-14 09:17:00|4582.7|4576.7|4582.6|4576.6|4582.7|4576.7|4582.6|4576.6|0
1736846230000|2025-01-14 09:17:10|4582.7|4576.7|4582.1|4576.1|4582.7|4576.7|4581.6|4575.6|4
1736846240000|2025-01-14 09:17:20|4582.4|4576.4|4580.7|4574.7|4582.7|4576.7|4580.4|4574.4|5
1736846250000|2025-01-14 09:17:30|4580.4|4574.4|4580.4|4574.4|4580.7|4574.7|4579.9|4573.9|3
1736846270000|2025-01-14 09:17:50|4579.9|4573.9|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1736846280000|2025-01-14 09:18:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1736846290000|2025-01-14 09:18:10|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4580.1|4574.1|0
1736846300000|2025-01-14 09:18:20|4580.4|4574.4|4581.1|4575.1|4581.6|4575.6|4580.4|4574.4|6
1736846310000|2025-01-14 09:18:30|4581.2|4575.2|4581.6|4575.6|4582.1|4576.1|4581.2|4575.2|2
1736846320000|2025-01-14 09:18:40|||||||||1
1736846330000|2025-01-14 09:18:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1736846340000|2025-01-14 09:19:00|4582.6|4576.6|4582.1|4576.1|4582.7|4576.7|4582.1|4576.1|2
1736846350000|2025-01-14 09:19:10|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|0
1736846360000|2025-01-14 09:19:20|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1736846370000|2025-01-14 09:19:30|4581.7|4575.7|4581.6|4575.6|4581.7|4575.7|4581.6|4575.6|0
1736846390000|2025-01-14 09:19:50|4580.6|4574.6|4579.2|4573.2|4580.7|4574.7|4579.2|4573.2|9
1736846400000|2025-01-14 09:20:00|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1736846410000|2025-01-14 09:20:10|4580.6|4574.6|4580.2|4574.2|4580.7|4574.7|4580.1|4574.1|5
1736846420000|2025-01-14 09:20:20|4580.1|4574.1|4579.4|4573.4|4580.1|4574.1|4579.2|4573.2|11
1736846430000|2025-01-14 09:20:30|4579.2|4573.2|4580.1|4574.1|4580.2|4574.2|4579.2|4573.2|1
1736846440000|2025-01-14 09:20:40|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|5
1736846450000|2025-01-14 09:20:50|4580.1|4574.1|4579.2|4573.2|4580.2|4574.2|4579.2|4573.2|5
1736846460000|2025-01-14 09:21:00|4579.7|4573.7|4579.4|4573.4|4579.7|4573.7|4579.4|4573.4|0
1736846470000|2025-01-14 09:21:10|4579.7|4573.7|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|0
1736846480000|2025-01-14 09:21:20|4579.9|4573.9|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|5
1736846490000|2025-01-14 09:21:30|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.4|4573.4|2
1736846510000|2025-01-14 09:21:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|5
1736846520000|2025-01-14 09:22:00|4581.1|4575.1|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|1
1736846530000|2025-01-14 09:22:10|4580.7|4574.7|4580.6|4574.6|4580.7|4574.7|4580.6|4574.6|1
1736846540000|2025-01-14 09:22:20|4579.9|4573.9|4580.2|4574.2|4580.2|4574.2|4579.9|4573.9|1
1736846570000|2025-01-14 09:22:50|4579.7|4573.7|4580.4|4574.4|4580.4|4574.4|4579.7|4573.7|6
1736846580000|2025-01-14 09:23:00|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|5
1736846590000|2025-01-14 09:23:10|4580.2|4574.2|4580.1|4574.1|4580.2|4574.2|4579.7|4573.7|1
1736846600000|2025-01-14 09:23:20|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|6
1736846610000|2025-01-14 09:23:30|||||||||1
1736846620000|2025-01-14 09:23:40|4578.9|4572.9|4579.4|4573.4|4579.7|4573.7|4578.9|4572.9|11
1736846630000|2025-01-14 09:23:50|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|0
1736846640000|2025-01-14 09:24:00|4579.2|4573.2|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1736846650000|2025-01-14 09:24:10|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1736846660000|2025-01-14 09:24:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|2
1736846670000|2025-01-14 09:24:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.1|4575.1|0
1736846680000|2025-01-14 09:24:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1736846690000|2025-01-14 09:24:50|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|5
1736846700000|2025-01-14 09:25:00|4581.1|4575.1|4580.2|4574.2|4581.1|4575.1|4580.1|4574.1|1
1736846710000|2025-01-14 09:25:10|4580.1|4574.1|4580.7|4574.7|4580.7|4574.7|4580.1|4574.1|0
1736846720000|2025-01-14 09:25:20|4580.9|4574.9|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|1
1736846730000|2025-01-14 09:25:30|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|5
1736846740000|2025-01-14 09:25:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|2
1736846760000|2025-01-14 09:26:00|4582.1|4576.1|4581.7|4575.7|4582.2|4576.2|4581.7|4575.7|5
1736846770000|2025-01-14 09:26:10|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|0
1736846780000|2025-01-14 09:26:20|4581.6|4575.6|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|9
1736846790000|2025-01-14 09:26:30|4580.1|4574.1|4579.7|4573.7|4580.1|4574.1|4579.7|4573.7|2
1736846800000|2025-01-14 09:26:40|4579.6|4573.6|4579.7|4573.7|4579.7|4573.7|4579.6|4573.6|0
1736846830000|2025-01-14 09:27:10|4579.6|4573.6|4579.6|4573.6|4579.7|4573.7|4579.6|4573.6|0
1736846840000|2025-01-14 09:27:20|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|1
1736846880000|2025-01-14 09:28:00|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|1
1736846890000|2025-01-14 09:28:10|4581.4|4575.4|4582.1|4576.1|4582.2|4576.2|4581.4|4575.4|1
1736846900000|2025-01-14 09:28:20|4582.2|4576.2|4582.6|4576.6|4582.7|4576.7|4582.2|4576.2|0
1736846910000|2025-01-14 09:28:30|4582.2|4576.2|4581.6|4575.6|4582.2|4576.2|4581.6|4575.6|4
1736846920000|2025-01-14 09:28:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1736846930000|2025-01-14 09:28:50|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|1
1736846940000|2025-01-14 09:29:00|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|0
1736846960000|2025-01-14 09:29:20|4582.1|4576.1|4580.7|4574.7|4582.2|4576.2|4580.7|4574.7|3
1736846980000|2025-01-14 09:29:40|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|1
1736846990000|2025-01-14 09:29:50|4580.7|4574.7|4581.1|4575.1|4581.2|4575.2|4580.6|4574.6|0
1736847000000|2025-01-14 09:30:00|4580.7|4574.7|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|1
1736847010000|2025-01-14 09:30:10|4581.4|4575.4|4582.6|4576.6|4582.7|4576.7|4581.4|4575.4|1
1736847020000|2025-01-14 09:30:20|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.1|4576.1|1
1736847030000|2025-01-14 09:30:30|4582.9|4576.9|4582.7|4576.7|4584.7|4578.7|4582.4|4576.4|4
1736847040000|2025-01-14 09:30:40|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1736847050000|2025-01-14 09:30:50|4582.1|4576.1|4582.7|4576.7|4582.7|4576.7|4582.1|4576.1|0
1736847060000|2025-01-14 09:31:00|4583.6|4577.6|4584.1|4578.1|4584.4|4578.4|4583.6|4577.6|1
1736847070000|2025-01-14 09:31:10|4583.7|4577.7|4584.1|4578.1|4584.4|4578.4|4583.7|4577.7|0
1736847080000|2025-01-14 09:31:20|4584.4|4578.4|4584.7|4578.7|4584.7|4578.7|4584.4|4578.4|0
1736847090000|2025-01-14 09:31:30|4585.7|4579.7|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|5
1736847100000|2025-01-14 09:31:40|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|0
1736847110000|2025-01-14 09:31:50|4585.7|4579.7|4584.6|4578.6|4585.7|4579.7|4584.6|4578.6|2
1736847120000|2025-01-14 09:32:00|4584.9|4578.9|4584.7|4578.7|4585.7|4579.7|4584.6|4578.6|3
1736847130000|2025-01-14 09:32:10|4585.7|4579.7|4587.7|4581.7|4588.2|4582.2|4585.7|4579.7|7
1736847140000|2025-01-14 09:32:20|4588.4|4582.4|4586.1|4580.1|4588.4|4582.4|4586.1|4580.1|1
1736847150000|2025-01-14 09:32:30|4586.2|4580.2|4584.1|4578.1|4586.2|4580.2|4583.7|4577.7|5
1736847160000|2025-01-14 09:32:40|4583.7|4577.7|4583.4|4577.4|4583.7|4577.7|4583.4|4577.4|1
1736847170000|2025-01-14 09:32:50|4584.1|4578.1|4584.7|4578.7|4584.7|4578.7|4584.1|4578.1|1
1736847180000|2025-01-14 09:33:00|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|0
1736847190000|2025-01-14 09:33:10|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1736847200000|2025-01-14 09:33:20|4584.4|4578.4|4584.1|4578.1|4584.4|4578.4|4583.9|4577.9|3
1736847210000|2025-01-14 09:33:30|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.2|4578.2|0
1736847220000|2025-01-14 09:33:40|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4584.1|4578.1|0
1736847240000|2025-01-14 09:34:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|2
1736847250000|2025-01-14 09:34:10|4586.1|4580.1|4586.7|4580.7|4586.7|4580.7|4586.1|4580.1|0
1736847260000|2025-01-14 09:34:20|4587.1|4581.1|4588.1|4582.1|4588.2|4582.2|4587.1|4581.1|1
1736847270000|2025-01-14 09:34:30|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1736847280000|2025-01-14 09:34:40|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.1|4582.1|1
1736847290000|2025-01-14 09:34:50|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1736847300000|2025-01-14 09:35:00|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.1|4583.1|2
1736847310000|2025-01-14 09:35:10|4589.7|4583.7|4589.1|4583.1|4589.7|4583.7|4589.1|4583.1|0
1736847320000|2025-01-14 09:35:20|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|0
1736847330000|2025-01-14 09:35:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1736847340000|2025-01-14 09:35:40|4589.1|4583.1|4588.1|4582.1|4589.1|4583.1|4588.1|4582.1|0
1736847350000|2025-01-14 09:35:50|4588.2|4582.2|4588.1|4582.1|4588.2|4582.2|4587.9|4581.9|0
1736847360000|2025-01-14 09:36:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1736847370000|2025-01-14 09:36:10|4594.2|4588.2|4591.7|4585.7|4594.2|4588.2|4591.4|4585.4|22
1736847380000|2025-01-14 09:36:20|4592.7|4586.7|4592.2|4586.2|4592.7|4586.7|4592.1|4586.1|6
1736847390000|2025-01-14 09:36:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1736847400000|2025-01-14 09:36:40|4592.1|4586.1|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|1
1736847410000|2025-01-14 09:36:50|4591.1|4585.1|4591.2|4585.2|4591.2|4585.2|4591.1|4585.1|1
1736847420000|2025-01-14 09:37:00|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.1|4584.1|3
1736847450000|2025-01-14 09:37:30|4589.4|4583.4|4589.2|4583.2|4589.4|4583.4|4589.2|4583.2|4
1736847460000|2025-01-14 09:37:40|4589.1|4583.1|4589.2|4583.2|4589.2|4583.2|4589.1|4583.1|0
1736847470000|2025-01-14 09:37:50|4589.1|4583.1|4588.4|4582.4|4589.2|4583.2|4588.4|4582.4|0
1736847480000|2025-01-14 09:38:00|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|1
1736847490000|2025-01-14 09:38:10|4588.4|4582.4|4587.7|4581.7|4588.4|4582.4|4587.7|4581.7|0
1736847500000|2025-01-14 09:38:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|5
1736847510000|2025-01-14 09:38:30|4587.7|4581.7|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|2
1736847520000|2025-01-14 09:38:40|4587.2|4581.2|4586.1|4580.1|4587.2|4581.2|4586.1|4580.1|0
1736847530000|2025-01-14 09:38:50|4585.7|4579.7|4585.2|4579.2|4585.7|4579.7|4585.1|4579.1|0
1736847550000|2025-01-14 09:39:10|4580.7|4574.7|4579.4|4573.4|4580.7|4574.7|4579.2|4573.2|10
1736847560000|2025-01-14 09:39:20|||||||||2
1736847570000|2025-01-14 09:39:30|4579.7|4573.7|4580.4|4574.4|4580.4|4574.4|4579.7|4573.7|2
1736847580000|2025-01-14 09:39:40|4580.7|4574.7|4581.1|4575.1|4581.2|4575.2|4580.7|4574.7|0
1736847590000|2025-01-14 09:39:50|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|0
1736847610000|2025-01-14 09:40:10|4580.9|4574.9|4581.7|4575.7|4582.2|4576.2|4580.9|4574.9|1
1736847620000|2025-01-14 09:40:20|4576.4|4570.4|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|7
1736847630000|2025-01-14 09:40:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1736847640000|2025-01-14 09:40:40|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1736847650000|2025-01-14 09:40:50|4578.7|4572.7|4580.4|4574.4|4580.4|4574.4|4578.7|4572.7|1
1736847660000|2025-01-14 09:41:00|4580.2|4574.2|4581.2|4575.2|4581.2|4575.2|4580.2|4574.2|1
1736847670000|2025-01-14 09:41:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.2|4575.2|0
1736847680000|2025-01-14 09:41:20|4581.2|4575.2|4579.7|4573.7|4581.2|4575.2|4579.7|4573.7|3
1736847710000|2025-01-14 09:41:50|4579.4|4573.4|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|4
1736847720000|2025-01-14 09:42:00|4579.4|4573.4|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|1
1736847730000|2025-01-14 09:42:10|4579.7|4573.7|4580.2|4574.2|4580.6|4574.6|4579.7|4573.7|1
1736847740000|2025-01-14 09:42:20|4580.4|4574.4|4578.7|4572.7|4580.4|4574.4|4578.7|4572.7|1
1736847830000|2025-01-14 09:43:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1736847840000|2025-01-14 09:44:00|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|2
1736847850000|2025-01-14 09:44:10|4580|4574|4580.2|4574.2|4580.7|4574.7|4580|4574|9
1736847860000|2025-01-14 09:44:20|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.7|4573.7|0
1736847870000|2025-01-14 09:44:30|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|0
1736847880000|2025-01-14 09:44:40|4580.2|4574.2|4580.2|4574.2|4580.4|4574.4|4580.1|4574.1|0
1736847890000|2025-01-14 09:44:50|4580.4|4574.4|4581.2|4575.2|4581.2|4575.2|4580.2|4574.2|0
1736847900000|2025-01-14 09:45:00|4580.7|4574.7|4580.7|4574.7|4581.4|4575.4|4580.7|4574.7|1
1736847910000|2025-01-14 09:45:10|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4579.7|4573.7|7
1736847920000|2025-01-14 09:45:20|4580.6|4574.6|4581.2|4575.2|4581.2|4575.2|4580.4|4574.4|0
1736847930000|2025-01-14 09:45:30|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|1
1736847940000|2025-01-14 09:45:40|4581.9|4575.9|4581.7|4575.7|4582.1|4576.1|4581.7|4575.7|1
1736847950000|2025-01-14 09:45:50|4582.1|4576.1|4582.4|4576.4|4582.4|4576.4|4581.7|4575.7|0
1736847970000|2025-01-14 09:46:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|1
1736847980000|2025-01-14 09:46:20|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|2
1736847990000|2025-01-14 09:46:30|4581.6|4575.6|4580.7|4574.7|4581.6|4575.6|4580.7|4574.7|2
1736848000000|2025-01-14 09:46:40|4581.1|4575.1|4583.4|4577.4|4583.4|4577.4|4580.7|4574.7|2
1736848010000|2025-01-14 09:46:50|4583|4577|4582.7|4576.7|4583|4577|4582.7|4576.7|0
1736848020000|2025-01-14 09:47:00|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1736848030000|2025-01-14 09:47:10|4583.4|4577.4|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|2
1736848040000|2025-01-14 09:47:20|4582.7|4576.7|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|0
1736848050000|2025-01-14 09:47:30|4582.7|4576.7|4582.7|4576.7|4583.1|4577.1|4582.4|4576.4|0
1736848060000|2025-01-14 09:47:40|4583.1|4577.1|4583.2|4577.2|4583.2|4577.2|4582.4|4576.4|0
1736848070000|2025-01-14 09:47:50|4584|4578|4582.4|4576.4|4584|4578|4581.4|4575.4|3
1736848080000|2025-01-14 09:48:00|4582.7|4576.7|4581.4|4575.4|4582.7|4576.7|4581.4|4575.4|0
1736848090000|2025-01-14 09:48:10|4581.7|4575.7|4581.1|4575.1|4581.7|4575.7|4581.1|4575.1|2
1736848100000|2025-01-14 09:48:20|4581.2|4575.2|4581.4|4575.4|4581.4|4575.4|4581.2|4575.2|0
1736848120000|2025-01-14 09:48:40|4580.8|4574.8|4579.4|4573.4|4581.1|4575.1|4579.4|4573.4|2
1736848140000|2025-01-14 09:49:00|4579.8|4573.8|4581.4|4575.4|4581.4|4575.4|4579.8|4573.8|2
1736848150000|2025-01-14 09:49:10|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.3|4576.3|0
1736848160000|2025-01-14 09:49:20|4582.3|4576.3|4580.4|4574.4|4582.4|4576.4|4580.4|4574.4|2
1736848170000|2025-01-14 09:49:30|4581.1|4575.1|4582.4|4576.4|4582.4|4576.4|4580.8|4574.8|0
1736848190000|2025-01-14 09:49:50|4582.5|4576.5|4583.4|4577.4|4583.4|4577.4|4582.5|4576.5|0
1736848220000|2025-01-14 09:50:20|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4583.4|4577.4|24
1736848230000|2025-01-14 09:50:30|4585.9|4579.9|4586.4|4580.4|4588.4|4582.4|4585.9|4579.9|28
1736848240000|2025-01-14 09:50:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|0
1736848250000|2025-01-14 09:50:50|4587.4|4581.4|4585.8|4579.8|4587.4|4581.4|4585.8|4579.8|0
1736848260000|2025-01-14 09:51:00|4585.4|4579.4|4584.8|4578.8|4585.4|4579.4|4584.8|4578.8|1
1736848270000|2025-01-14 09:51:10|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.8|4578.8|1
1736848280000|2025-01-14 09:51:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736848290000|2025-01-14 09:51:30|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1736848300000|2025-01-14 09:51:40|4584.8|4578.8|4583.4|4577.4|4584.8|4578.8|4583.4|4577.4|3
1736848320000|2025-01-14 09:52:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736848330000|2025-01-14 09:52:10|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4582.9|4576.9|4
1736848370000|2025-01-14 09:52:50|4583.8|4577.8|4583.4|4577.4|4584.4|4578.4|4582.9|4576.9|2
1736848380000|2025-01-14 09:53:00|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|0
1736848390000|2025-01-14 09:53:10|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736848400000|2025-01-14 09:53:20|4584.8|4578.8|4585.4|4579.4|4585.4|4579.4|4584.4|4578.4|1
1736848410000|2025-01-14 09:53:30|4585.3|4579.3|4583.4|4577.4|4585.4|4579.4|4583.4|4577.4|1
1736848420000|2025-01-14 09:53:40|4583.3|4577.3|4583.4|4577.4|4583.4|4577.4|4583.3|4577.3|0
1736848430000|2025-01-14 09:53:50|4583.3|4577.3|4582.9|4576.9|4583.3|4577.3|4582.9|4576.9|0
1736848440000|2025-01-14 09:54:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4
1736848450000|2025-01-14 09:54:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|0
1736848460000|2025-01-14 09:54:20|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1736848470000|2025-01-14 09:54:30|4582.9|4576.9|4585.4|4579.4|4585.4|4579.4|4582.9|4576.9|5
1736848480000|2025-01-14 09:54:40|||||||||3
1736848500000|2025-01-14 09:55:00|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736848510000|2025-01-14 09:55:10|4583.9|4577.9|4584.9|4578.9|4584.9|4578.9|4583.9|4577.9|6
1736848520000|2025-01-14 09:55:20|4584.4|4578.4|4584.8|4578.8|4584.8|4578.8|4584.4|4578.4|2
1736848530000|2025-01-14 09:55:30|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|1
1736848540000|2025-01-14 09:55:40|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736848550000|2025-01-14 09:55:50|4585.9|4579.9|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|0
1736848560000|2025-01-14 09:56:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1736848570000|2025-01-14 09:56:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|1
1736848580000|2025-01-14 09:56:20|4584.8|4578.8|4584.3|4578.3|4584.8|4578.8|4584.3|4578.3|1
1736848590000|2025-01-14 09:56:30|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736848600000|2025-01-14 09:56:40|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|4
1736848610000|2025-01-14 09:56:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1736848620000|2025-01-14 09:57:00|4584.4|4578.4|4584.8|4578.8|4584.9|4578.9|4584.4|4578.4|1
1736848630000|2025-01-14 09:57:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736848640000|2025-01-14 09:57:20|4584.8|4578.8|4584.6|4578.6|4585.4|4579.4|4584.6|4578.6|1
1736848650000|2025-01-14 09:57:30|4584.4|4578.4|4584.4|4578.4|4584.8|4578.8|4583.9|4577.9|3
1736848660000|2025-01-14 09:57:40|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|0
1736848670000|2025-01-14 09:57:50|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1736848680000|2025-01-14 09:58:00|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736848690000|2025-01-14 09:58:10|4583.9|4577.9|4585.1|4579.1|4585.3|4579.3|4583.9|4577.9|1
1736848700000|2025-01-14 09:58:20|4585.3|4579.3|4585.4|4579.4|4585.4|4579.4|4585.3|4579.3|0
1736848710000|2025-01-14 09:58:30|4585.8|4579.8|4586.8|4580.8|4586.9|4580.9|4585.8|4579.8|3
1736848720000|2025-01-14 09:58:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736848730000|2025-01-14 09:58:50|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|2
1736848740000|2025-01-14 09:59:00|4588.4|4582.4|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|18
1736848750000|2025-01-14 09:59:10|4588.3|4582.3|4588.9|4582.9|4588.9|4582.9|4587.9|4581.9|4
1736848760000|2025-01-14 09:59:20|4588.8|4582.8|4590.9|4584.9|4590.9|4584.9|4588.8|4582.8|4
1736848770000|2025-01-14 09:59:30|4590.8|4584.8|4588.9|4582.9|4590.9|4584.9|4588.9|4582.9|18
1736848780000|2025-01-14 09:59:40|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|6
1736848790000|2025-01-14 09:59:50|4588.4|4582.4|4589.9|4583.9|4589.9|4583.9|4588.4|4582.4|5
1736848800000|2025-01-14 10:00:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1736848810000|2025-01-14 10:00:10|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736848840000|2025-01-14 10:00:40|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736848860000|2025-01-14 10:01:00|4589.4|4583.4|4589.8|4583.8|4589.9|4583.9|4589.4|4583.4|7
1736848870000|2025-01-14 10:01:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1736848880000|2025-01-14 10:01:20|||||||||1
1736848890000|2025-01-14 10:01:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736848910000|2025-01-14 10:01:50|4589.6|4583.6|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|3
1736848920000|2025-01-14 10:02:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1736848930000|2025-01-14 10:02:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736848960000|2025-01-14 10:02:40|4588.1|4582.1|4588.6|4582.6|4588.6|4582.6|4587.9|4581.9|3
1736848970000|2025-01-14 10:02:50|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|7
1736848990000|2025-01-14 10:03:10|||||||||3
1736849010000|2025-01-14 10:03:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|4
1736849020000|2025-01-14 10:03:40|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736849040000|2025-01-14 10:04:00|4588.9|4582.9|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|5
1736849060000|2025-01-14 10:04:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|2
1736849070000|2025-01-14 10:04:30|4589.8|4583.8|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1736849090000|2025-01-14 10:04:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|6
1736849100000|2025-01-14 10:05:00|4589.8|4583.8|4589.8|4583.8|4590.4|4584.4|4589.8|4583.8|10
1736849120000|2025-01-14 10:05:20|4589.9|4583.9|4589.8|4583.8|4590.1|4584.1|4589.8|4583.8|3
1736849130000|2025-01-14 10:05:30|4589.9|4583.9|4590.8|4584.8|4590.9|4584.9|4589.9|4583.9|2
1736849140000|2025-01-14 10:05:40|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|1
1736849150000|2025-01-14 10:05:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.8|4584.8|0
1736849160000|2025-01-14 10:06:00|4590.8|4584.8|4591.8|4585.8|4592.4|4586.4|4590.8|4584.8|3
1736849170000|2025-01-14 10:06:10|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|1
1736849180000|2025-01-14 10:06:20|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|2
1736849190000|2025-01-14 10:06:30|4592.8|4586.8|4592.6|4586.6|4593.3|4587.3|4592.6|4586.6|0
1736849200000|2025-01-14 10:06:40|4590.8|4584.8|4591.4|4585.4|4591.4|4585.4|4590.8|4584.8|8
1736849210000|2025-01-14 10:06:50|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|0
1736849230000|2025-01-14 10:07:10|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|0
1736849250000|2025-01-14 10:07:30|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.8|4584.8|5
1736849260000|2025-01-14 10:07:40|4589.9|4583.9|4590.8|4584.8|4590.9|4584.9|4589.9|4583.9|6
1736849270000|2025-01-14 10:07:50|4591.5|4585.5|4590.9|4584.9|4591.8|4585.8|4590.9|4584.9|4
1736849280000|2025-01-14 10:08:00|4591.3|4585.3|4591.4|4585.4|4591.8|4585.8|4591.3|4585.3|3
1736849310000|2025-01-14 10:08:30|4591.3|4585.3|4591.4|4585.4|4591.4|4585.4|4591.3|4585.3|0
1736849320000|2025-01-14 10:08:40|||||||||1
1736849330000|2025-01-14 10:08:50|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|0
1736849340000|2025-01-14 10:09:00|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|0
1736849360000|2025-01-14 10:09:20|4591.4|4585.4|4591.4|4585.4|4591.8|4585.8|4591.4|4585.4|0
1736849370000|2025-01-14 10:09:30|4591.3|4585.3|4591.4|4585.4|4591.4|4585.4|4591.3|4585.3|0
1736849380000|2025-01-14 10:09:40|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|0
1736849400000|2025-01-14 10:10:00|4590.8|4584.8|4589.8|4583.8|4590.8|4584.8|4589.8|4583.8|2
1736849410000|2025-01-14 10:10:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1736849420000|2025-01-14 10:10:20|||||||||1
1736849440000|2025-01-14 10:10:40|4589.8|4583.8|4588.8|4582.8|4589.9|4583.9|4588.4|4582.4|6
1736849460000|2025-01-14 10:11:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1736849520000|2025-01-14 10:12:00|4585.8|4579.8|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|15
1736849530000|2025-01-14 10:12:10|4585.9|4579.9|4585.8|4579.8|4586.4|4580.4|4585.8|4579.8|4
1736849540000|2025-01-14 10:12:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736849550000|2025-01-14 10:12:30|4586.4|4580.4|4585.4|4579.4|4586.9|4580.9|4585.4|4579.4|11
1736849560000|2025-01-14 10:12:40|4585.1|4579.1|4583.8|4577.8|4585.8|4579.8|4583.8|4577.8|1
1736849570000|2025-01-14 10:12:50|||||||||7
1736849580000|2025-01-14 10:13:00|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|1
1736849590000|2025-01-14 10:13:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|39
1736849600000|2025-01-14 10:13:20|4584.8|4578.8|4586.4|4580.4|4586.8|4580.8|4584.4|4578.4|4
1736849610000|2025-01-14 10:13:30|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|0
1736849620000|2025-01-14 10:13:40|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1736849630000|2025-01-14 10:13:50|4586.6|4580.6|4586.4|4580.4|4586.8|4580.8|4586.4|4580.4|1
1736849640000|2025-01-14 10:14:00|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1736849660000|2025-01-14 10:14:20|4585.8|4579.8|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|3
1736849670000|2025-01-14 10:14:30|4583.8|4577.8|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|1
1736849700000|2025-01-14 10:15:00|4584.8|4578.8|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|1
1736849720000|2025-01-14 10:15:20|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|1
1736849730000|2025-01-14 10:15:30|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736849740000|2025-01-14 10:15:40|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|1
1736849750000|2025-01-14 10:15:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736849760000|2025-01-14 10:16:00|4586.8|4580.8|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1736849770000|2025-01-14 10:16:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736849800000|2025-01-14 10:16:40|4586.9|4580.9|4586.8|4580.8|4586.9|4580.9|4586.8|4580.8|0
1736849820000|2025-01-14 10:17:00|||||||||4
1736849830000|2025-01-14 10:17:10|4586.9|4580.9|4587.8|4581.8|4587.8|4581.8|4586.9|4580.9|3
1736849840000|2025-01-14 10:17:20|4587.9|4581.9|4588.3|4582.3|4588.3|4582.3|4587.9|4581.9|2
1736849850000|2025-01-14 10:17:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736849880000|2025-01-14 10:18:00|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.3|4580.3|12
1736849890000|2025-01-14 10:18:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|2
1736849930000|2025-01-14 10:18:50|4585.4|4579.4|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|2
1736849940000|2025-01-14 10:19:00|4584.9|4578.9|4586.4|4580.4|4586.4|4580.4|4584.9|4578.9|1
1736849960000|2025-01-14 10:19:20|4586.8|4580.8|4587.4|4581.4|4587.4|4581.4|4586.8|4580.8|1
1736849970000|2025-01-14 10:19:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736849980000|2025-01-14 10:19:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736849990000|2025-01-14 10:19:50|4587.8|4581.8|4586.9|4580.9|4587.8|4581.8|4586.8|4580.8|2
1736850000000|2025-01-14 10:20:00|4583.8|4577.8|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|8
1736850010000|2025-01-14 10:20:10|4583.8|4577.8|4586.4|4580.4|4586.4|4580.4|4583.8|4577.8|12
1736850020000|2025-01-14 10:20:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736850030000|2025-01-14 10:20:30|4586.9|4580.9|4588.4|4582.4|4588.4|4582.4|4586.9|4580.9|3
1736850040000|2025-01-14 10:20:40|4588.3|4582.3|4584.4|4578.4|4588.3|4582.3|4584.4|4578.4|6
1736850050000|2025-01-14 10:20:50|||||||||8
1736850110000|2025-01-14 10:21:50|4584.9|4578.9|4585.8|4579.8|4586.4|4580.4|4584.9|4578.9|4
1736850120000|2025-01-14 10:22:00|4586.3|4580.3|4586.4|4580.4|4586.4|4580.4|4585.8|4579.8|2
1736850130000|2025-01-14 10:22:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1736850140000|2025-01-14 10:22:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736850150000|2025-01-14 10:22:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736850190000|2025-01-14 10:23:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|2
1736850200000|2025-01-14 10:23:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|1
1736850220000|2025-01-14 10:23:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736850240000|2025-01-14 10:24:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850280000|2025-01-14 10:24:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736850300000|2025-01-14 10:25:00|4584.8|4578.8|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736850310000|2025-01-14 10:25:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4
1736850330000|2025-01-14 10:25:30|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|2
1736850350000|2025-01-14 10:25:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850360000|2025-01-14 10:26:00|4585.4|4579.4|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|1
1736850370000|2025-01-14 10:26:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736850390000|2025-01-14 10:26:30|4585.6|4579.6|4585.6|4579.6|4585.8|4579.8|4585.6|4579.6|1
1736850410000|2025-01-14 10:26:50|4585.8|4579.8|4585.6|4579.6|4585.8|4579.8|4585.6|4579.6|0
1736850430000|2025-01-14 10:27:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|5
1736850440000|2025-01-14 10:27:20|4584.8|4578.8|4584.6|4578.6|4584.8|4578.8|4584.6|4578.6|0
1736850450000|2025-01-14 10:27:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850460000|2025-01-14 10:27:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|2
1736850470000|2025-01-14 10:27:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|1
1736850480000|2025-01-14 10:28:00|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|2
1736850490000|2025-01-14 10:28:10|4584.8|4578.8|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736850500000|2025-01-14 10:28:20|4584.6|4578.6|4584.8|4578.8|4584.8|4578.8|4584.6|4578.6|0
1736850530000|2025-01-14 10:28:50|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1736850540000|2025-01-14 10:29:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1736850580000|2025-01-14 10:29:40|||||||||3
1736850590000|2025-01-14 10:29:50|4583.8|4577.8|4581.9|4575.9|4583.8|4577.8|4581.5|4575.5|5
1736850600000|2025-01-14 10:30:00|4581.8|4575.8|4582.3|4576.3|4582.4|4576.4|4581.8|4575.8|3
1736850610000|2025-01-14 10:30:10|4581.8|4575.8|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|0
1736850620000|2025-01-14 10:30:20|4581.9|4575.9|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|0
1736850640000|2025-01-14 10:30:40|4581.6|4575.6|4580.8|4574.8|4581.6|4575.6|4580.8|4574.8|3
1736850660000|2025-01-14 10:31:00|4580.9|4574.9|4582.8|4576.8|4582.8|4576.8|4580.9|4574.9|2
1736850670000|2025-01-14 10:31:10|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|0
1736850680000|2025-01-14 10:31:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4
1736850690000|2025-01-14 10:31:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1736850700000|2025-01-14 10:31:40|4581.8|4575.8|4581.9|4575.9|4581.9|4575.9|4581.8|4575.8|0
1736850710000|2025-01-14 10:31:50|4581.8|4575.8|4581.9|4575.9|4581.9|4575.9|4581.8|4575.8|0
1736850720000|2025-01-14 10:32:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|6
1736850730000|2025-01-14 10:32:10|4582.3|4576.3|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|0
1736850740000|2025-01-14 10:32:20|4581.9|4575.9|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|0
1736850750000|2025-01-14 10:32:30|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|2
1736850760000|2025-01-14 10:32:40|4586.6|4580.6|4586.4|4580.4|4586.9|4580.9|4586.4|4580.4|75
1736850770000|2025-01-14 10:32:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|1
1736850790000|2025-01-14 10:33:10|4584.8|4578.8|4585.4|4579.4|4585.4|4579.4|4584.8|4578.8|3
1736850820000|2025-01-14 10:33:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736850830000|2025-01-14 10:33:50|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1736850840000|2025-01-14 10:34:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736850850000|2025-01-14 10:34:10|4584.9|4578.9|4583.8|4577.8|4584.9|4578.9|4583.8|4577.8|4
1736850860000|2025-01-14 10:34:20|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736850870000|2025-01-14 10:34:30|4583.8|4577.8|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|3
1736850880000|2025-01-14 10:34:40|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|0
1736850900000|2025-01-14 10:35:00|4583.8|4577.8|4582.9|4576.9|4583.8|4577.8|4582.9|4576.9|0
1736850930000|2025-01-14 10:35:30|4583.4|4577.4|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|2
1736850940000|2025-01-14 10:35:40|4583.8|4577.8|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736850950000|2025-01-14 10:35:50|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1736850960000|2025-01-14 10:36:00|4583.9|4577.9|4584.8|4578.8|4584.8|4578.8|4583.9|4577.9|1
1736850970000|2025-01-14 10:36:10|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1736851000000|2025-01-14 10:36:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736851010000|2025-01-14 10:36:50|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736851020000|2025-01-14 10:37:00|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|2
1736851030000|2025-01-14 10:37:10|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|0
1736851050000|2025-01-14 10:37:30|4585.6|4579.6|4584.3|4578.3|4585.6|4579.6|4584.1|4578.1|6
1736851060000|2025-01-14 10:37:40|4584.4|4578.4|4584.3|4578.3|4584.4|4578.4|4584.1|4578.1|0
1736851070000|2025-01-14 10:37:50|4584.4|4578.4|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|0
1736851090000|2025-01-14 10:38:10|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|2
1736851100000|2025-01-14 10:38:20|4584.8|4578.8|4586.4|4580.4|4586.9|4580.9|4584.8|4578.8|1
1736851110000|2025-01-14 10:38:30|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736851120000|2025-01-14 10:38:40|4586.9|4580.9|4584.3|4578.3|4586.9|4580.9|4584.1|4578.1|1
1736851130000|2025-01-14 10:38:50|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|0
1736851140000|2025-01-14 10:39:00|4583.8|4577.8|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|1
1736851150000|2025-01-14 10:39:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|0
1736851160000|2025-01-14 10:39:20|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736851170000|2025-01-14 10:39:30|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736851200000|2025-01-14 10:40:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736851210000|2025-01-14 10:40:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1736851220000|2025-01-14 10:40:20|4582.9|4576.9|4581.9|4575.9|4582.9|4576.9|4581.8|4575.8|2
1736851240000|2025-01-14 10:40:40|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|6
1736851250000|2025-01-14 10:40:50|4580.9|4574.9|4578.4|4572.4|4580.9|4574.9|4577.9|4571.9|30
1736851260000|2025-01-14 10:41:00|4578.8|4572.8|4578.9|4572.9|4578.9|4572.9|4578.8|4572.8|0
1736851270000|2025-01-14 10:41:10|4579.8|4573.8|4579.4|4573.4|4579.9|4573.9|4579.3|4573.3|1
1736851280000|2025-01-14 10:41:20|4579.8|4573.8|4579.4|4573.4|4580.4|4574.4|4579.4|4573.4|4
1736851360000|2025-01-14 10:42:40|4580.5|4574.5|4581.4|4575.4|4581.4|4575.4|4580.5|4574.5|4
1736851370000|2025-01-14 10:42:50|4581.9|4575.9|4578.4|4572.4|4581.9|4575.9|4578.4|4572.4|40
1736851390000|2025-01-14 10:43:10|4579.3|4573.3|4578.4|4572.4|4579.3|4573.3|4577.8|4571.8|7
1736851400000|2025-01-14 10:43:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|5
1736851410000|2025-01-14 10:43:30|4578.6|4572.6|4578.8|4572.8|4578.8|4572.8|4578.4|4572.4|0
1736851420000|2025-01-14 10:43:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1736851430000|2025-01-14 10:43:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1736851440000|2025-01-14 10:44:00|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1736851460000|2025-01-14 10:44:20|4577.9|4571.9|4577.4|4571.4|4578.4|4572.4|4577.4|4571.4|3
1736851470000|2025-01-14 10:44:30|4577.3|4571.3|4577.9|4571.9|4577.9|4571.9|4577.3|4571.3|0
1736851480000|2025-01-14 10:44:40|4577.4|4571.4|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|6
1736851490000|2025-01-14 10:44:50|4576.9|4570.9|4577.9|4571.9|4577.9|4571.9|4576.9|4570.9|1
1736851500000|2025-01-14 10:45:00|4577.8|4571.8|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|0
1736851510000|2025-01-14 10:45:10|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|3
1736851560000|2025-01-14 10:46:00|4579.4|4573.4|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|1
1736851590000|2025-01-14 10:46:30|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|4
1736851600000|2025-01-14 10:46:40|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|1
1736851610000|2025-01-14 10:46:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736851620000|2025-01-14 10:47:00|4584.4|4578.4|4582.8|4576.8|4584.4|4578.4|4582.8|4576.8|6
1736851630000|2025-01-14 10:47:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|1
1736851640000|2025-01-14 10:47:20|4583.4|4577.4|4583.8|4577.8|4583.8|4577.8|4583.4|4577.4|0
1736851650000|2025-01-14 10:47:30|4585.1|4579.1|4585.4|4579.4|4585.4|4579.4|4585.1|4579.1|3
1736851660000|2025-01-14 10:47:40|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|0
1736851680000|2025-01-14 10:48:00|4585.1|4579.1|4586.1|4580.1|4586.1|4580.1|4585.1|4579.1|5
1736851690000|2025-01-14 10:48:10|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|1
1736851710000|2025-01-14 10:48:30|4586.3|4580.3|4585.1|4579.1|4586.3|4580.3|4585.1|4579.1|5
1736851730000|2025-01-14 10:48:50|4584.4|4578.4|4584.1|4578.1|4584.4|4578.4|4584.1|4578.1|4
1736851750000|2025-01-14 10:49:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.3|4578.3|0
1736851760000|2025-01-14 10:49:20|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.1|4578.1|1
1736851770000|2025-01-14 10:49:30|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1736851780000|2025-01-14 10:49:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736851790000|2025-01-14 10:49:50|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736851810000|2025-01-14 10:50:10|4584.1|4578.1|4582.4|4576.4|4584.1|4578.1|4582.4|4576.4|5
1736851820000|2025-01-14 10:50:20|4582.1|4576.1|4582.9|4576.9|4582.9|4576.9|4581.8|4575.8|3
1736851830000|2025-01-14 10:50:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|3
1736851860000|2025-01-14 10:51:00|4583.4|4577.4|4582.8|4576.8|4583.4|4577.4|4582.8|4576.8|1
1736851870000|2025-01-14 10:51:10|4582.4|4576.4|4582.8|4576.8|4582.8|4576.8|4582.4|4576.4|0
1736851880000|2025-01-14 10:51:20|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|1
1736851890000|2025-01-14 10:51:30|4583.1|4577.1|4582.8|4576.8|4583.1|4577.1|4582.8|4576.8|0
1736851900000|2025-01-14 10:51:40|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|1
1736851920000|2025-01-14 10:52:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736851930000|2025-01-14 10:52:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|3
1736851970000|2025-01-14 10:52:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736851980000|2025-01-14 10:53:00|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|3
1736852040000|2025-01-14 10:54:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736852050000|2025-01-14 10:54:10|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|1
1736852060000|2025-01-14 10:54:20|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|1
1736852070000|2025-01-14 10:54:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736852090000|2025-01-14 10:54:50|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1736852100000|2025-01-14 10:55:00|4584.1|4578.1|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|2
1736852130000|2025-01-14 10:55:30|4583.9|4577.9|4587.8|4581.8|4587.8|4581.8|4583.9|4577.9|12
1736852140000|2025-01-14 10:55:40|4587.9|4581.9|4588.8|4582.8|4588.8|4582.8|4587.9|4581.9|5
1736852160000|2025-01-14 10:56:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736852170000|2025-01-14 10:56:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736852180000|2025-01-14 10:56:20|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736852190000|2025-01-14 10:56:30|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.3|4583.3|5
1736852200000|2025-01-14 10:56:40|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|0
1736852210000|2025-01-14 10:56:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|3
1736852240000|2025-01-14 10:57:20|4586.4|4580.4|4586.9|4580.9|4586.9|4580.9|4586.4|4580.4|1
1736852250000|2025-01-14 10:57:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|3
1736852260000|2025-01-14 10:57:40|4585.4|4579.4|4584.4|4578.4|4585.4|4579.4|4584.4|4578.4|3
1736852270000|2025-01-14 10:57:50|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1736852280000|2025-01-14 10:58:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736852300000|2025-01-14 10:58:20|4583.1|4577.1|4582.9|4576.9|4583.1|4577.1|4582.4|4576.4|0
1736852310000|2025-01-14 10:58:30|4582.8|4576.8|4582.9|4576.9|4582.9|4576.9|4582.8|4576.8|0
1736852320000|2025-01-14 10:58:40|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1736852330000|2025-01-14 10:58:50|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1736852350000|2025-01-14 10:59:10|4583.8|4577.8|4584.4|4578.4|4584.8|4578.8|4583.8|4577.8|4
1736852370000|2025-01-14 10:59:30|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1736852380000|2025-01-14 10:59:40|4585.3|4579.3|4585.4|4579.4|4585.4|4579.4|4585.3|4579.3|2
1736852390000|2025-01-14 10:59:50|4584.8|4578.8|4585.8|4579.8|4586.4|4580.4|4584.8|4578.8|2
1736852410000|2025-01-14 11:00:10|4586.8|4580.8|4587.4|4581.4|4587.4|4581.4|4586.8|4580.8|3
1736852460000|2025-01-14 11:01:00|4587.3|4581.3|4587.9|4581.9|4587.9|4581.9|4587.3|4581.3|1
1736852480000|2025-01-14 11:01:20|4587.8|4581.8|4587.4|4581.4|4587.8|4581.8|4587.4|4581.4|0
1736852490000|2025-01-14 11:01:30|4588.4|4582.4|4587.8|4581.8|4588.4|4582.4|4587.8|4581.8|1
1736852500000|2025-01-14 11:01:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736852510000|2025-01-14 11:01:50|4588.1|4582.1|4588.9|4582.9|4588.9|4582.9|4588.1|4582.1|1
1736852530000|2025-01-14 11:02:10|4589.4|4583.4|4587.8|4581.8|4589.4|4583.4|4587.8|4581.8|9
1736852560000|2025-01-14 11:02:40|4587.3|4581.3|4585.8|4579.8|4587.3|4581.3|4585.8|4579.8|17
1736852600000|2025-01-14 11:03:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|15
1736852610000|2025-01-14 11:03:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|2
1736852620000|2025-01-14 11:03:40|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1736852630000|2025-01-14 11:03:50|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1736852640000|2025-01-14 11:04:00|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|0
1736852650000|2025-01-14 11:04:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|1
1736852690000|2025-01-14 11:04:50|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1736852720000|2025-01-14 11:05:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736852730000|2025-01-14 11:05:30|4583.8|4577.8|4584.4|4578.4|4584.4|4578.4|4583.8|4577.8|0
1736852740000|2025-01-14 11:05:40|4584.1|4578.1|4583.8|4577.8|4584.1|4578.1|4583.8|4577.8|0
1736852750000|2025-01-14 11:05:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736852790000|2025-01-14 11:06:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736852810000|2025-01-14 11:06:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1736852880000|2025-01-14 11:08:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4
1736852890000|2025-01-14 11:08:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736852910000|2025-01-14 11:08:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1736852920000|2025-01-14 11:08:40|4584.4|4578.4|4585.8|4579.8|4585.8|4579.8|4584.4|4578.4|10
1736852960000|2025-01-14 11:09:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|4
1736852970000|2025-01-14 11:09:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736852980000|2025-01-14 11:09:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1736853000000|2025-01-14 11:10:00|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|1
1736853010000|2025-01-14 11:10:10|4585.9|4579.9|4587.4|4581.4|4587.4|4581.4|4585.9|4579.9|6
1736853020000|2025-01-14 11:10:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736853040000|2025-01-14 11:10:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1736853050000|2025-01-14 11:10:50|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736853060000|2025-01-14 11:11:00|4586.8|4580.8|4586.8|4580.8|4586.9|4580.9|4586.8|4580.8|5
1736853070000|2025-01-14 11:11:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1736853080000|2025-01-14 11:11:20|4586.8|4580.8|4589.4|4583.4|4589.4|4583.4|4586.8|4580.8|8
1736853090000|2025-01-14 11:11:30|4589.6|4583.6|4590.4|4584.4|4590.4|4584.4|4589.6|4583.6|6
1736853100000|2025-01-14 11:11:40|4590.1|4584.1|4589.8|4583.8|4590.1|4584.1|4589.8|4583.8|0
1736853180000|2025-01-14 11:13:00|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|4
1736853270000|2025-01-14 11:14:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1736853280000|2025-01-14 11:14:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1736853290000|2025-01-14 11:14:50|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|2
1736853300000|2025-01-14 11:15:00|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|2
1736853310000|2025-01-14 11:15:10|4589.4|4583.4|4592.8|4586.8|4592.8|4586.8|4589.4|4583.4|9
1736853320000|2025-01-14 11:15:20|||||||||1
1736853330000|2025-01-14 11:15:30|4592.4|4586.4|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|2
1736853350000|2025-01-14 11:15:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1736853360000|2025-01-14 11:16:00|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1736853370000|2025-01-14 11:16:10|4591.4|4585.4|4591.1|4585.1|4591.4|4585.4|4591.1|4585.1|3
1736853380000|2025-01-14 11:16:20|||||||||10
1736853390000|2025-01-14 11:16:30|4591.4|4585.4|4591.8|4585.8|4591.8|4585.8|4591.1|4585.1|0
1736853400000|2025-01-14 11:16:40|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|1
1736853450000|2025-01-14 11:17:30|4592.5|4586.5|4592.6|4586.6|4592.6|4586.6|4592.5|4586.5|1
1736853460000|2025-01-14 11:17:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|2
1736853470000|2025-01-14 11:17:50|4592.3|4586.3|4590.3|4584.3|4592.3|4586.3|4590.3|4584.3|1
1736853480000|2025-01-14 11:18:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1736853490000|2025-01-14 11:18:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1736853500000|2025-01-14 11:18:20|4590.6|4584.6|4588.8|4582.8|4590.6|4584.6|4588.1|4582.1|8
1736853510000|2025-01-14 11:18:30|4589.3|4583.3|4590.3|4584.3|4590.3|4584.3|4589.3|4583.3|2
1736853520000|2025-01-14 11:18:40|4590.1|4584.1|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|1
1736853530000|2025-01-14 11:18:50|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|3
1736853550000|2025-01-14 11:19:10|4591.1|4585.1|4588.8|4582.8|4591.1|4585.1|4588.8|4582.8|5
1736853560000|2025-01-14 11:19:20|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|0
1736853580000|2025-01-14 11:19:40|4588.6|4582.6|4588.6|4582.6|4588.8|4582.8|4588.6|4582.6|0
1736853590000|2025-01-14 11:19:50|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736853610000|2025-01-14 11:20:10|4588.6|4582.6|4588.8|4582.8|4588.8|4582.8|4588.6|4582.6|0
1736853640000|2025-01-14 11:20:40|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|8
1736853670000|2025-01-14 11:21:10|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1736853680000|2025-01-14 11:21:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736853700000|2025-01-14 11:21:40|4588.6|4582.6|4587.6|4581.6|4588.6|4582.6|4587.6|4581.6|1
1736853710000|2025-01-14 11:21:50|4586.9|4580.9|4586.6|4580.6|4586.9|4580.9|4586.6|4580.6|1
1736853720000|2025-01-14 11:22:00|4586.3|4580.3|4586.1|4580.1|4586.3|4580.3|4585.8|4579.8|1
1736853750000|2025-01-14 11:22:30|4583.6|4577.6|4583.8|4577.8|4583.9|4577.9|4583.3|4577.3|12
1736853760000|2025-01-14 11:22:40|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|0
1736853770000|2025-01-14 11:22:50|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|1
1736853780000|2025-01-14 11:23:00|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|0
1736853790000|2025-01-14 11:23:10|4582.4|4576.4|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|1
1736853800000|2025-01-14 11:23:20|4582.4|4576.4|4584.4|4578.4|4584.8|4578.8|4582.3|4576.3|6
1736853820000|2025-01-14 11:23:40|4584.8|4578.8|4585.4|4579.4|4585.4|4579.4|4584.8|4578.8|0
1736853830000|2025-01-14 11:23:50|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1736853840000|2025-01-14 11:24:00|4585.9|4579.9|4587.1|4581.1|4587.3|4581.3|4585.9|4579.9|1
1736853860000|2025-01-14 11:24:20|4587.4|4581.4|4587.8|4581.8|4587.8|4581.8|4587.4|4581.4|0
1736853880000|2025-01-14 11:24:40|4588.1|4582.1|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1736853890000|2025-01-14 11:24:50|4588.3|4582.3|4588.4|4582.4|4588.4|4582.4|4588.3|4582.3|0
1736853900000|2025-01-14 11:25:00|4588.3|4582.3|4588.4|4582.4|4588.4|4582.4|4588.3|4582.3|0
1736853910000|2025-01-14 11:25:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736853940000|2025-01-14 11:25:40|4588.1|4582.1|4587.8|4581.8|4588.1|4582.1|4587.8|4581.8|0
1736853950000|2025-01-14 11:25:50|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1736853960000|2025-01-14 11:26:00|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.1|4581.1|1
1736853970000|2025-01-14 11:26:10|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.8|4580.8|0
1736853980000|2025-01-14 11:26:20|4587.4|4581.4|4588.8|4582.8|4589|4583|4587.4|4581.4|4
1736854000000|2025-01-14 11:26:40|4588.1|4582.1|4588.8|4582.8|4588.8|4582.8|4587.8|4581.8|1
1736854010000|2025-01-14 11:26:50|4588.7|4582.7|4587.2|4581.2|4588.7|4582.7|4587.2|4581.2|2
1736854020000|2025-01-14 11:27:00|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1736854030000|2025-01-14 11:27:10|4586.2|4580.2|4585.8|4579.8|4586.3|4580.3|4585.4|4579.4|0
1736854040000|2025-01-14 11:27:20|4586.2|4580.2|4586.4|4580.4|4586.4|4580.4|4586.2|4580.2|0
1736854060000|2025-01-14 11:27:40|4587.2|4581.2|4586.2|4580.2|4587.2|4581.2|4586.2|4580.2|0
1736854080000|2025-01-14 11:28:00|4585.8|4579.8|4589.3|4583.3|4589.4|4583.4|4585.8|4579.8|15
1736854100000|2025-01-14 11:28:20|4589.2|4583.2|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|1
1736854120000|2025-01-14 11:28:40|4589.3|4583.3|4589.4|4583.4|4589.4|4583.4|4589.3|4583.3|0
1736854130000|2025-01-14 11:28:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1736854140000|2025-01-14 11:29:00|4589.2|4583.2|4588.8|4582.8|4589.2|4583.2|4588.8|4582.8|0
1736854160000|2025-01-14 11:29:20|4589.9|4583.9|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|54
1736854170000|2025-01-14 11:29:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|1
1736854200000|2025-01-14 11:30:00|||||||||1
1736854210000|2025-01-14 11:30:10|||||||||2
1736854220000|2025-01-14 11:30:20|||||||||1
1736854240000|2025-01-14 11:30:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|4
1736854250000|2025-01-14 11:30:50|4589.7|4583.7|4588.9|4582.9|4589.7|4583.7|4588.9|4582.9|5
1736854260000|2025-01-14 11:31:00|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|1
1736854270000|2025-01-14 11:31:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|2
1736854280000|2025-01-14 11:31:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736854300000|2025-01-14 11:31:40|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1736854330000|2025-01-14 11:32:10|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|35
1736854340000|2025-01-14 11:32:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1736854350000|2025-01-14 11:32:30|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4587.2|4581.2|2
1736854360000|2025-01-14 11:32:40|4586.8|4580.8|4586.4|4580.4|4586.8|4580.8|4586.2|4580.2|3
1736854370000|2025-01-14 11:32:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1736854380000|2025-01-14 11:33:00|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1736854410000|2025-01-14 11:33:30|4586.4|4580.4|4586.2|4580.2|4586.4|4580.4|4586.2|4580.2|0
1736854430000|2025-01-14 11:33:50|4585.8|4579.8|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|0
1736854440000|2025-01-14 11:34:00|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1736854450000|2025-01-14 11:34:10|4584.6|4578.6|4584.4|4578.4|4584.6|4578.6|4584.4|4578.4|1
1736854460000|2025-01-14 11:34:20|4584.1|4578.1|4583.9|4577.9|4584.1|4578.1|4583.9|4577.9|0
1736854470000|2025-01-14 11:34:30|4584|4578|4583.2|4577.2|4584|4578|4582.8|4576.8|17
1736854480000|2025-01-14 11:34:40|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736854490000|2025-01-14 11:34:50|4583.5|4577.5|4582.5|4576.5|4583.5|4577.5|4582.5|4576.5|4
1736854500000|2025-01-14 11:35:00|4583.5|4577.5|4584.8|4578.8|4585|4579|4583.5|4577.5|2
1736854510000|2025-01-14 11:35:10|4584.5|4578.5|4584.8|4578.8|4585|4579|4584.5|4578.5|0
1736854520000|2025-01-14 11:35:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1736854530000|2025-01-14 11:35:30|4585|4579|4585|4579|4585|4579|4585|4579|1
1736854540000|2025-01-14 11:35:40|4585.1|4579.1|4585.5|4579.5|4585.5|4579.5|4585.1|4579.1|0
1736854560000|2025-01-14 11:36:00|4586|4580|4585.8|4579.8|4586|4580|4585.8|4579.8|0
1736854570000|2025-01-14 11:36:10|4586.5|4580.5|4586.8|4580.8|4587|4581|4586.5|4580.5|21
1736854580000|2025-01-14 11:36:20|4587|4581|4586.8|4580.8|4587|4581|4586.8|4580.8|0
1736854590000|2025-01-14 11:36:30|||||||||1
1736854610000|2025-01-14 11:36:50|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|4
1736854620000|2025-01-14 11:37:00|4587.2|4581.2|4587.8|4581.8|4587.8|4581.8|4587.2|4581.2|0
1736854650000|2025-01-14 11:37:30|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|2
1736854670000|2025-01-14 11:37:50|4589.5|4583.5|4589.1|4583.1|4589.5|4583.5|4589.1|4583.1|2
1736854680000|2025-01-14 11:38:00|4589|4583|4588.8|4582.8|4589|4583|4588.8|4582.8|0
1736854700000|2025-01-14 11:38:20|4588.5|4582.5|4587.8|4581.8|4588.5|4582.5|4587.5|4581.5|19
1736854710000|2025-01-14 11:38:30|4588.1|4582.1|4587.7|4581.7|4588.1|4582.1|4587.7|4581.7|0
1736854790000|2025-01-14 11:39:50|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|2
1736854800000|2025-01-14 11:40:00|4586.5|4580.5|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|0
1736854810000|2025-01-14 11:40:10|4586.7|4580.7|4587.5|4581.5|4587.5|4581.5|4586.7|4580.7|1
1736854830000|2025-01-14 11:40:30|4587.8|4581.8|4588.8|4582.8|4588.8|4582.8|4587.8|4581.8|2
1736854840000|2025-01-14 11:40:40|4588|4582|4588|4582|4588|4582|4588|4582|4
1736854850000|2025-01-14 11:40:50|4587.6|4581.6|4586.5|4580.5|4587.6|4581.6|4586.5|4580.5|2
1736854860000|2025-01-14 11:41:00|4586.2|4580.2|4586.5|4580.5|4586.5|4580.5|4586.2|4580.2|0
1736854870000|2025-01-14 11:41:10|4586.8|4580.8|4586.5|4580.5|4586.8|4580.8|4586|4580|2
1736854880000|2025-01-14 11:41:20|4586.3|4580.3|4586.2|4580.2|4586.3|4580.3|4586.2|4580.2|0
1736854900000|2025-01-14 11:41:40|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|1
1736854910000|2025-01-14 11:41:50|4585|4579|4585|4579|4585|4579|4585|4579|10
1736855000000|2025-01-14 11:43:20|4587.5|4581.5|4587.3|4581.3|4587.5|4581.5|4587.3|4581.3|2
1736855010000|2025-01-14 11:43:30|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1736855040000|2025-01-14 11:44:00|4587.1|4581.1|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|1
1736855070000|2025-01-14 11:44:30|4588|4582|4588|4582|4588|4582|4587.8|4581.8|4
1736855080000|2025-01-14 11:44:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736855090000|2025-01-14 11:44:50|4588|4582|4588|4582|4588|4582|4588|4582|0
1736855100000|2025-01-14 11:45:00|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|50
1736855110000|2025-01-14 11:45:10|4587.5|4581.5|4586.8|4580.8|4587.5|4581.5|4586.8|4580.8|0
1736855120000|2025-01-14 11:45:20|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|0
1736855140000|2025-01-14 11:45:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736855150000|2025-01-14 11:45:50|4588|4582|4587.5|4581.5|4588|4582|4586.8|4580.8|1
1736855160000|2025-01-14 11:46:00|4587.1|4581.1|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|0
1736855170000|2025-01-14 11:46:10|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1736855180000|2025-01-14 11:46:20|4587.8|4581.8|4588|4582|4588|4582|4587.8|4581.8|0
1736855190000|2025-01-14 11:46:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|21
1736855200000|2025-01-14 11:46:40|4588|4582|4591.5|4585.5|4591.5|4585.5|4587.8|4581.8|8
1736855210000|2025-01-14 11:46:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|9
1736855220000|2025-01-14 11:47:00|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736855250000|2025-01-14 11:47:30|||||||||1
1736855260000|2025-01-14 11:47:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1736855270000|2025-01-14 11:47:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736855280000|2025-01-14 11:48:00|||||||||1
1736855290000|2025-01-14 11:48:10|||||||||6
1736855350000|2025-01-14 11:49:10|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736855400000|2025-01-14 11:50:00|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|5
1736855410000|2025-01-14 11:50:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736855420000|2025-01-14 11:50:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1736855450000|2025-01-14 11:50:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1736855460000|2025-01-14 11:51:00|4591|4585|4591.5|4585.5|4591.5|4585.5|4591|4585|0
1736855470000|2025-01-14 11:51:10|4591.3|4585.3|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1736855480000|2025-01-14 11:51:20|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1736855510000|2025-01-14 11:51:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|1
1736855520000|2025-01-14 11:52:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|1
1736855530000|2025-01-14 11:52:10|4588|4582|4589.5|4583.5|4589.5|4583.5|4588|4582|7
1736855540000|2025-01-14 11:52:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736855560000|2025-01-14 11:52:40|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|0
1736855570000|2025-01-14 11:52:50|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|1
1736855600000|2025-01-14 11:53:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1736855610000|2025-01-14 11:53:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1736855620000|2025-01-14 11:53:40|4593|4587|4593.3|4587.3|4593.3|4587.3|4593|4587|0
1736855630000|2025-01-14 11:53:50|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1736855660000|2025-01-14 11:54:20|4592.7|4586.7|4592.8|4586.8|4592.8|4586.8|4592.7|4586.7|0
1736855700000|2025-01-14 11:55:00|4592.7|4586.7|4591.8|4585.8|4592.7|4586.7|4591.8|4585.8|3
1736855710000|2025-01-14 11:55:10|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|2
1736855720000|2025-01-14 11:55:20|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1736855750000|2025-01-14 11:55:50|4592.2|4586.2|4592.8|4586.8|4592.8|4586.8|4592.2|4586.2|1
1736855850000|2025-01-14 11:57:30|||||||||1
1736855870000|2025-01-14 11:57:50|4593.8|4587.8|4594|4588|4594.1|4588.1|4593.8|4587.8|7
1736855910000|2025-01-14 11:58:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1736855930000|2025-01-14 11:58:50|4594|4588|4594|4588|4594|4588|4594|4588|0
1736855940000|2025-01-14 11:59:00|||||||||4
1736855950000|2025-01-14 11:59:10|4594.6|4588.6|4594.2|4588.2|4594.8|4588.8|4594.2|4588.2|5
1736855960000|2025-01-14 11:59:20|4595.2|4589.2|4594.2|4588.2|4595.2|4589.2|4594.2|4588.2|7
1736855970000|2025-01-14 11:59:30|4594.3|4588.3|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|1
1736855990000|2025-01-14 11:59:50|4594.2|4588.2|4594.8|4588.8|4594.8|4588.8|4594.2|4588.2|0
1736856010000|2025-01-14 12:00:10|4595.8|4589.8|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|10
1736856020000|2025-01-14 12:00:20|4595.3|4589.3|4595.5|4589.5|4595.5|4589.5|4594.8|4588.8|3
1736856030000|2025-01-14 12:00:30|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4595.2|4589.2|0
1736856040000|2025-01-14 12:00:40|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|6
1736856050000|2025-01-14 12:00:50|4595.5|4589.5|4594.8|4588.8|4595.5|4589.5|4594.8|4588.8|0
1736856060000|2025-01-14 12:01:00|4595.2|4589.2|4596.2|4590.2|4596.5|4590.5|4595.2|4589.2|2
1736856070000|2025-01-14 12:01:10|4596.5|4590.5|4594.8|4588.8|4596.5|4590.5|4594.8|4588.8|3
1736856110000|2025-01-14 12:01:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|3
1736856120000|2025-01-14 12:02:00|4595.8|4589.8|4595.5|4589.5|4595.8|4589.8|4594.8|4588.8|4
1736856130000|2025-01-14 12:02:10|4595.3|4589.3|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|2
1736856140000|2025-01-14 12:02:20|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.5|4588.5|1
1736856150000|2025-01-14 12:02:30|4594.7|4588.7|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|5
1736856170000|2025-01-14 12:02:50|4592.8|4586.8|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|2
1736856180000|2025-01-14 12:03:00|||||||||1
1736856200000|2025-01-14 12:03:20|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|1
1736856230000|2025-01-14 12:03:50|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|1
1736856240000|2025-01-14 12:04:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|2
1736856250000|2025-01-14 12:04:10|4593|4587|4592.2|4586.2|4593|4587|4592.2|4586.2|1
1736856260000|2025-01-14 12:04:20|4592.5|4586.5|4592.8|4586.8|4592.8|4586.8|4592.2|4586.2|0
1736856270000|2025-01-14 12:04:30|4592.1|4586.1|4591.8|4585.8|4592.1|4586.1|4591|4585|4
1736856280000|2025-01-14 12:04:40|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|2
1736856290000|2025-01-14 12:04:50|4593|4587|4592|4586|4593|4587|4592|4586|0
1736856300000|2025-01-14 12:05:00|4590.1|4584.1|4591|4585|4591|4585|4590.1|4584.1|6
1736856310000|2025-01-14 12:05:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1736856320000|2025-01-14 12:05:20|4591.8|4585.8|4590.8|4584.8|4591.8|4585.8|4590.8|4584.8|1
1736856370000|2025-01-14 12:06:10|4591|4585|4590.8|4584.8|4591|4585|4590.8|4584.8|0
1736856380000|2025-01-14 12:06:20|4591|4585|4591.5|4585.5|4591.5|4585.5|4591|4585|2
1736856390000|2025-01-14 12:06:30|4588.8|4582.8|4588.5|4582.5|4588.8|4582.8|4587.8|4581.8|44
1736856400000|2025-01-14 12:06:40|4587.8|4581.8|4585.8|4579.8|4587.8|4581.8|4585.8|4579.8|1
1736856410000|2025-01-14 12:06:50|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4582.8|4576.8|4
1736856420000|2025-01-14 12:07:00|4584|4578|4584.5|4578.5|4584.8|4578.8|4584|4578|4
1736856430000|2025-01-14 12:07:10|4584.8|4578.8|4584.8|4578.8|4585|4579|4584.8|4578.8|0
1736856440000|2025-01-14 12:07:20|4584.5|4578.5|4582.8|4576.8|4584.5|4578.5|4582.8|4576.8|4
1736856450000|2025-01-14 12:07:30|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|3
1736856460000|2025-01-14 12:07:40|4580.5|4574.5|4581|4575|4581.5|4575.5|4580.5|4574.5|2
1736856470000|2025-01-14 12:07:50|4581.5|4575.5|4580|4574|4581.5|4575.5|4580|4574|4
1736856480000|2025-01-14 12:08:00|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|0
1736856510000|2025-01-14 12:08:30|4580.3|4574.3|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|2
1736856520000|2025-01-14 12:08:40|4580|4574|4580|4574|4580|4574|4580|4574|0
1736856530000|2025-01-14 12:08:50|4579.8|4573.8|4579|4573|4579.8|4573.8|4579|4573|1
1736856540000|2025-01-14 12:09:00|4578.8|4572.8|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|1
1736856550000|2025-01-14 12:09:10|4578.7|4572.7|4580.5|4574.5|4580.5|4574.5|4578.7|4572.7|3
1736856560000|2025-01-14 12:09:20|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|0
1736856570000|2025-01-14 12:09:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1736856580000|2025-01-14 12:09:40|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580.2|4574.2|7
1736856590000|2025-01-14 12:09:50|4580.5|4574.5|4579.5|4573.5|4580.5|4574.5|4579.5|4573.5|1
1736856600000|2025-01-14 12:10:00|4579.3|4573.3|4578.5|4572.5|4579.3|4573.3|4578.5|4572.5|1
1736856620000|2025-01-14 12:10:20|4579|4573|4579|4573|4579|4573|4579|4573|0
1736856630000|2025-01-14 12:10:30|4579.7|4573.7|4579.8|4573.8|4580.5|4574.5|4579.7|4573.7|11
1736856650000|2025-01-14 12:10:50|4580|4574|4580|4574|4580|4574|4580|4574|0
1736856660000|2025-01-14 12:11:00|4580.8|4574.8|4580|4574|4580.8|4574.8|4580|4574|4
1736856670000|2025-01-14 12:11:10|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1736856680000|2025-01-14 12:11:20|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|2
1736856690000|2025-01-14 12:11:30|4580.8|4574.8|4581|4575|4581|4575|4580.8|4574.8|0
1736856720000|2025-01-14 12:12:00|4580.8|4574.8|4582|4576|4582|4576|4580.8|4574.8|10
1736856730000|2025-01-14 12:12:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736856740000|2025-01-14 12:12:20|4582|4576|4581.5|4575.5|4582.5|4576.5|4581.3|4575.3|1
1736856750000|2025-01-14 12:12:30|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|1
1736856760000|2025-01-14 12:12:40|4581.8|4575.8|4582|4576|4582|4576|4581.8|4575.8|0
1736856780000|2025-01-14 12:13:00|4583|4577|4583.8|4577.8|4583.8|4577.8|4583|4577|2
1736856810000|2025-01-14 12:13:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|3
1736856820000|2025-01-14 12:13:40|4584.7|4578.7|4584.5|4578.5|4585|4579|4584.5|4578.5|10
1736856830000|2025-01-14 12:13:50|4584.1|4578.1|4584.5|4578.5|4584.8|4578.8|4583.8|4577.8|0
1736856840000|2025-01-14 12:14:00|4584.8|4578.8|4585|4579|4585|4579|4584.8|4578.8|0
1736856850000|2025-01-14 12:14:10|||||||||1
1736856870000|2025-01-14 12:14:30|||||||||1
1736856880000|2025-01-14 12:14:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1736856890000|2025-01-14 12:14:50|4584.3|4578.3|4583.5|4577.5|4584.3|4578.3|4583.5|4577.5|2
1736856900000|2025-01-14 12:15:00|4582.8|4576.8|4582.5|4576.5|4583|4577|4582.5|4576.5|0
1736856910000|2025-01-14 12:15:10|4582.2|4576.2|4579.5|4573.5|4582.2|4576.2|4579.5|4573.5|12
1736856920000|2025-01-14 12:15:20|4579.6|4573.6|4581.2|4575.2|4581.5|4575.5|4579.6|4573.6|4
1736856930000|2025-01-14 12:15:30|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|0
1736856940000|2025-01-14 12:15:40|4580.7|4574.7|4581.8|4575.8|4581.8|4575.8|4580.7|4574.7|3
1736856950000|2025-01-14 12:15:50|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.3|4575.3|1
1736856960000|2025-01-14 12:16:00|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.2|4575.2|1
1736856970000|2025-01-14 12:16:10|4581.7|4575.7|4582.8|4576.8|4582.8|4576.8|4581.7|4575.7|3
1736856990000|2025-01-14 12:16:30|4582.2|4576.2|4581.8|4575.8|4582.2|4576.2|4581.8|4575.8|2
1736857020000|2025-01-14 12:17:00|4582|4576|4582|4576|4582|4576|4582|4576|1
1736857030000|2025-01-14 12:17:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1736857040000|2025-01-14 12:17:20|4580.8|4574.8|4580.8|4574.8|4581.5|4575.5|4580.8|4574.8|5
1736857050000|2025-01-14 12:17:30|4581|4575|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1736857060000|2025-01-14 12:17:40|4581|4575|4581|4575|4581|4575|4580.8|4574.8|1
1736857070000|2025-01-14 12:17:50|4581.3|4575.3|4581.5|4575.5|4581.8|4575.8|4580.8|4574.8|1
1736857090000|2025-01-14 12:18:10|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|0
1736857120000|2025-01-14 12:18:40|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4580.7|4574.7|0
1736857130000|2025-01-14 12:18:50|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.2|4575.2|185
1736857140000|2025-01-14 12:19:00|4582.8|4576.8|4583.2|4577.2|4583.3|4577.3|4582.8|4576.8|2
1736857150000|2025-01-14 12:19:10|4583.3|4577.3|4583.2|4577.2|4583.3|4577.3|4582.8|4576.8|0
1736857160000|2025-01-14 12:19:20|4582.8|4576.8|4582.7|4576.7|4583.2|4577.2|4582.7|4576.7|0
1736857190000|2025-01-14 12:19:50|4582.8|4576.8|4582.8|4576.8|4583.2|4577.2|4582.7|4576.7|0
1736857200000|2025-01-14 12:20:00|4582.7|4576.7|4582.3|4576.3|4582.7|4576.7|4581.8|4575.8|3
1736857210000|2025-01-14 12:20:10|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|0
1736857220000|2025-01-14 12:20:20|4582.5|4576.5|4581.7|4575.7|4582.8|4576.8|4581.7|4575.7|3
1736857230000|2025-01-14 12:20:30|4581|4575|4580.7|4574.7|4581|4575|4580.7|4574.7|2
1736857240000|2025-01-14 12:20:40|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|4
1736857250000|2025-01-14 12:20:50|4580.3|4574.3|4579.3|4573.3|4580.3|4574.3|4579.3|4573.3|1
1736857260000|2025-01-14 12:21:00|4579|4573|4578.3|4572.3|4579|4573|4578.3|4572.3|0
1736857270000|2025-01-14 12:21:10|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|0
1736857290000|2025-01-14 12:21:30|4579|4573|4579.5|4573.5|4579.5|4573.5|4579|4573|2
1736857300000|2025-01-14 12:21:40|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857310000|2025-01-14 12:21:50|4579.8|4573.8|4579.5|4573.5|4580.2|4574.2|4579.5|4573.5|0
1736857320000|2025-01-14 12:22:00|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857330000|2025-01-14 12:22:10|4579.3|4573.3|4579.5|4573.5|4579.5|4573.5|4579.3|4573.3|0
1736857360000|2025-01-14 12:22:40|4578.8|4572.8|4579.8|4573.8|4579.8|4573.8|4578.8|4572.8|0
1736857380000|2025-01-14 12:23:00|4579.7|4573.7|4579.5|4573.5|4579.7|4573.7|4579.3|4573.3|2
1736857390000|2025-01-14 12:23:10|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|0
1736857400000|2025-01-14 12:23:20|4580.3|4574.3|4580.8|4574.8|4581|4575|4580.3|4574.3|3
1736857410000|2025-01-14 12:23:30|4580.1|4574.1|4579.5|4573.5|4580.1|4574.1|4579.5|4573.5|3
1736857430000|2025-01-14 12:23:50|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857440000|2025-01-14 12:24:00|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|0
1736857460000|2025-01-14 12:24:20|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|0
1736857470000|2025-01-14 12:24:30|4579.8|4573.8|4580|4574|4580|4574|4579.5|4573.5|3
1736857480000|2025-01-14 12:24:40|4580.5|4574.5|4581|4575|4581|4575|4580.5|4574.5|2
1736857490000|2025-01-14 12:24:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1736857510000|2025-01-14 12:25:10|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|2
1736857530000|2025-01-14 12:25:30|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|2
1736857540000|2025-01-14 12:25:40|4582.1|4576.1|4582.5|4576.5|4582.5|4576.5|4581.8|4575.8|0
1736857560000|2025-01-14 12:26:00|4582.8|4576.8|4583.5|4577.5|4583.5|4577.5|4582.8|4576.8|0
1736857580000|2025-01-14 12:26:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736857610000|2025-01-14 12:26:50|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|1
1736857620000|2025-01-14 12:27:00|4583.2|4577.2|4582.7|4576.7|4583.2|4577.2|4582.7|4576.7|2
1736857630000|2025-01-14 12:27:10|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736857640000|2025-01-14 12:27:20|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4583.3|4577.3|0
1736857660000|2025-01-14 12:27:40|4583.8|4577.8|4582.8|4576.8|4583.8|4577.8|4582.8|4576.8|0
1736857700000|2025-01-14 12:28:20|4582.7|4576.7|4581.8|4575.8|4582.7|4576.7|4581.8|4575.8|2
1736857710000|2025-01-14 12:28:30|4582.8|4576.8|4582.8|4576.8|4583|4577|4582.8|4576.8|1
1736857730000|2025-01-14 12:28:50|4583|4577|4583|4577|4583|4577|4583|4577|0
1736857740000|2025-01-14 12:29:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736857750000|2025-01-14 12:29:10|4582.5|4576.5|4582.8|4576.8|4582.8|4576.8|4581.8|4575.8|4
1736857760000|2025-01-14 12:29:20|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1736857770000|2025-01-14 12:29:30|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|3
1736857780000|2025-01-14 12:29:40|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582|4576|2
1736857790000|2025-01-14 12:29:50|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|0
1736857800000|2025-01-14 12:30:00|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|1
1736857810000|2025-01-14 12:30:10|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582.3|4576.3|2
1736857820000|2025-01-14 12:30:20|4582.8|4576.8|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|1
1736857830000|2025-01-14 12:30:30|4582.1|4576.1|4582.8|4576.8|4582.8|4576.8|4582|4576|2
1736857850000|2025-01-14 12:30:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1736857860000|2025-01-14 12:31:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1736857870000|2025-01-14 12:31:10|4584|4578|4584.8|4578.8|4584.8|4578.8|4584|4578|5
1736857880000|2025-01-14 12:31:20|4586.2|4580.2|4591.3|4585.3|4591.3|4585.3|4586.2|4580.2|28
1736857890000|2025-01-14 12:31:30|4591.5|4585.5|4591.5|4585.5|4591.8|4585.8|4591.3|4585.3|1
1736857900000|2025-01-14 12:31:40|4591.3|4585.3|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|1
1736857910000|2025-01-14 12:31:50|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736857920000|2025-01-14 12:32:00|4591.8|4585.8|4592.3|4586.3|4593.2|4587.2|4591.8|4585.8|25
1736857930000|2025-01-14 12:32:10|4593.2|4587.2|4591.8|4585.8|4593.2|4587.2|4591.8|4585.8|9
1736857940000|2025-01-14 12:32:20|4591.7|4585.7|4591|4585|4591.7|4585.7|4591|4585|1
1736857950000|2025-01-14 12:32:30|4591.3|4585.3|4590.2|4584.2|4591.3|4585.3|4590.2|4584.2|4
1736857960000|2025-01-14 12:32:40|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736857980000|2025-01-14 12:33:00|4589.7|4583.7|4588.5|4582.5|4589.7|4583.7|4588.5|4582.5|2
1736857990000|2025-01-14 12:33:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4
1736858020000|2025-01-14 12:33:40|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736858040000|2025-01-14 12:34:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1736858050000|2025-01-14 12:34:10|4590.2|4584.2|4589.8|4583.8|4590.5|4584.5|4589.8|4583.8|4
1736858060000|2025-01-14 12:34:20|4589.3|4583.3|4589.2|4583.2|4589.5|4583.5|4589.2|4583.2|2
1736858070000|2025-01-14 12:34:30|4588.8|4582.8|4587.2|4581.2|4588.8|4582.8|4587.2|4581.2|3
1736858080000|2025-01-14 12:34:40|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|0
1736858100000|2025-01-14 12:35:00|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.7|4581.7|1
1736858110000|2025-01-14 12:35:10|4588.2|4582.2|4589.2|4583.2|4589.2|4583.2|4588.2|4582.2|1
1736858120000|2025-01-14 12:35:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1736858140000|2025-01-14 12:35:40|4589.2|4583.2|4589.3|4583.3|4589.3|4583.3|4589.2|4583.2|1
1736858150000|2025-01-14 12:35:50|4589.8|4583.8|4589.8|4583.8|4590|4584|4589.8|4583.8|5
1736858210000|2025-01-14 12:36:50|4590|4584|4589.8|4583.8|4590|4584|4589.8|4583.8|0
1736858220000|2025-01-14 12:37:00|4590|4584|4590|4584|4590|4584|4590|4584|0
1736858230000|2025-01-14 12:37:10|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|0
1736858240000|2025-01-14 12:37:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|17
1736858250000|2025-01-14 12:37:30|||||||||1
1736858280000|2025-01-14 12:38:00|4590|4584|4589.8|4583.8|4590|4584|4589.8|4583.8|0
1736858290000|2025-01-14 12:38:10|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|7
1736858300000|2025-01-14 12:38:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|1
1736858310000|2025-01-14 12:38:30|4587.5|4581.5|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1736858330000|2025-01-14 12:38:50|4586.8|4580.8|4584.7|4578.7|4587.2|4581.2|4584.7|4578.7|12
1736858340000|2025-01-14 12:39:00|4584.8|4578.8|4585.5|4579.5|4585.5|4579.5|4584.8|4578.8|14
1736858350000|2025-01-14 12:39:10|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1736858360000|2025-01-14 12:39:20|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1736858370000|2025-01-14 12:39:30|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.3|4578.3|1
1736858380000|2025-01-14 12:39:40|4585.2|4579.2|4585.3|4579.3|4585.8|4579.8|4585.2|4579.2|0
1736858390000|2025-01-14 12:39:50|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1736858400000|2025-01-14 12:40:00|4584.7|4578.7|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|0
1736858410000|2025-01-14 12:40:10|4584.2|4578.2|4584.8|4578.8|4584.8|4578.8|4584.2|4578.2|0
1736858420000|2025-01-14 12:40:20|4585|4579|4584|4578|4585|4579|4584|4578|1
1736858430000|2025-01-14 12:40:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1736858460000|2025-01-14 12:41:00|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|0
1736858470000|2025-01-14 12:41:10|4585.1|4579.1|4585.8|4579.8|4585.8|4579.8|4584.8|4578.8|2
1736858480000|2025-01-14 12:41:20|4585|4579|4585.5|4579.5|4585.5|4579.5|4585|4579|4
1736858490000|2025-01-14 12:41:30|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|1
1736858510000|2025-01-14 12:41:50|4585.5|4579.5|4585.7|4579.7|4585.8|4579.8|4585.5|4579.5|0
1736858520000|2025-01-14 12:42:00|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|2
1736858530000|2025-01-14 12:42:10|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|0
1736858540000|2025-01-14 12:42:20|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|0
1736858550000|2025-01-14 12:42:30|4585.5|4579.5|4586.8|4580.8|4586.8|4580.8|4585.5|4579.5|0
1736858560000|2025-01-14 12:42:40|4587.2|4581.2|4586.3|4580.3|4587.2|4581.2|4586.3|4580.3|0
1736858570000|2025-01-14 12:42:50|4586.5|4580.5|4586.8|4580.8|4586.8|4580.8|4586.5|4580.5|0
1736858580000|2025-01-14 12:43:00|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587.2|4581.2|0
1736858600000|2025-01-14 12:43:20|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|1
1736858610000|2025-01-14 12:43:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1736858620000|2025-01-14 12:43:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1736858630000|2025-01-14 12:43:50|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1736858640000|2025-01-14 12:44:00|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|2
1736858680000|2025-01-14 12:44:40|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|2
1736858690000|2025-01-14 12:44:50|4588.8|4582.8|4588.5|4582.5|4588.8|4582.8|4588.5|4582.5|0
1736858700000|2025-01-14 12:45:00|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589|4583|0
1736858730000|2025-01-14 12:45:30|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1736858760000|2025-01-14 12:46:00|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|2
1736858770000|2025-01-14 12:46:10|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.1|4583.1|0
1736858780000|2025-01-14 12:46:20|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|1
1736858790000|2025-01-14 12:46:30|||||||||35
1736858820000|2025-01-14 12:47:00|4593.5|4587.5|4592.3|4586.3|4593.8|4587.8|4592|4586|4
1736858830000|2025-01-14 12:47:10|4592.1|4586.1|4592|4586|4592.1|4586.1|4592|4586|0
1736858860000|2025-01-14 12:47:40|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592|4586|0
1736858880000|2025-01-14 12:48:00|4592|4586|4592|4586|4592|4586|4592|4586|0
1736858890000|2025-01-14 12:48:10|4592.3|4586.3|4592.3|4586.3|4592.5|4586.5|4592|4586|0
1736858900000|2025-01-14 12:48:20|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1736858910000|2025-01-14 12:48:30|4593|4587|4593|4587|4593|4587|4593|4587|1
1736858920000|2025-01-14 12:48:40|4594.2|4588.2|4594|4588|4594.3|4588.3|4594|4588|2
1736858940000|2025-01-14 12:49:00|4594.3|4588.3|4594|4588|4594.3|4588.3|4594|4588|0
1736858960000|2025-01-14 12:49:20|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1736858970000|2025-01-14 12:49:30|4596|4590|4596|4590|4596|4590|4596|4590|3
1736858990000|2025-01-14 12:49:50|4595.7|4589.7|4595|4589|4595.7|4589.7|4595|4589|7
1736859000000|2025-01-14 12:50:00|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|1
1736859010000|2025-01-14 12:50:10|4594|4588|4593|4587|4594|4588|4593|4587|1
1736859030000|2025-01-14 12:50:30|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|3
1736859050000|2025-01-14 12:50:50|4594|4588|4595|4589|4595|4589|4594|4588|1
1736859070000|2025-01-14 12:51:10|4596|4590|4596|4590|4596|4590|4596|4590|13
1736859080000|2025-01-14 12:51:20|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|1
1736859090000|2025-01-14 12:51:30|4596.5|4590.5|4597|4591|4597|4591|4596.3|4590.3|1
1736859100000|2025-01-14 12:51:40|||||||||3
1736859110000|2025-01-14 12:51:50|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|1
1736859150000|2025-01-14 12:52:30|4595.5|4589.5|4596|4590|4596|4590|4595.5|4589.5|1
1736859190000|2025-01-14 12:53:10|4595|4589|4595|4589|4595|4589|4595|4589|2
1736859200000|2025-01-14 12:53:20|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4594.6|4588.6|1
1736859210000|2025-01-14 12:53:30|4595|4589|4595|4589|4595.6|4589.6|4595|4589|0
1736859220000|2025-01-14 12:53:40|4594.6|4588.6|4595|4589|4595|4589|4594.6|4588.6|1
1736859240000|2025-01-14 12:54:00|4594.6|4588.6|4593.6|4587.6|4594.6|4588.6|4593.5|4587.5|0
1736859250000|2025-01-14 12:54:10|4594|4588|4593.6|4587.6|4594|4588|4593.6|4587.6|0
1736859260000|2025-01-14 12:54:20|4593|4587|4591.6|4585.6|4593|4587|4591.6|4585.6|3
1736859270000|2025-01-14 12:54:30|4592|4586|4592|4586|4592|4586|4592|4586|0
1736859280000|2025-01-14 12:54:40|4592.3|4586.3|4594|4588|4594|4588|4592.3|4586.3|6
1736859290000|2025-01-14 12:54:50|||||||||1
1736859300000|2025-01-14 12:55:00|4593.6|4587.6|4593.3|4587.3|4593.6|4587.6|4593.3|4587.3|1
1736859310000|2025-01-14 12:55:10|4593|4587|4593|4587|4594|4588|4592.8|4586.8|7
1736859320000|2025-01-14 12:55:20|4593.3|4587.3|4594|4588|4594|4588|4593.3|4587.3|2
1736859330000|2025-01-14 12:55:30|||||||||2
1736859350000|2025-01-14 12:55:50|4592.6|4586.6|4591.5|4585.5|4592.6|4586.6|4591.5|4585.5|2
1736859360000|2025-01-14 12:56:00|4591.6|4585.6|4591.6|4585.6|4592|4586|4591.6|4585.6|0
1736859370000|2025-01-14 12:56:10|4592|4586|4589.8|4583.8|4592|4586|4589.8|4583.8|0
1736859380000|2025-01-14 12:56:20|4590.8|4584.8|4589.5|4583.5|4590.8|4584.8|4589|4583|3
1736859390000|2025-01-14 12:56:30|4589|4583|4589.5|4583.5|4589.5|4583.5|4589|4583|2
1736859410000|2025-01-14 12:56:50|4589|4583|4588.5|4582.5|4589|4583|4588.5|4582.5|0
1736859440000|2025-01-14 12:57:20|4588.3|4582.3|4588|4582|4588.3|4582.3|4588|4582|0
1736859450000|2025-01-14 12:57:30|4588.5|4582.5|4588|4582|4588.5|4582.5|4588|4582|0
1736859460000|2025-01-14 12:57:40|4587.8|4581.8|4589|4583|4589|4583|4587.8|4581.8|7
1736859480000|2025-01-14 12:58:00|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|1
1736859490000|2025-01-14 12:58:10|4589.1|4583.1|4590.5|4584.5|4591|4585|4589.1|4583.1|2
1736859500000|2025-01-14 12:58:20|4589.1|4583.1|4589.5|4583.5|4589.5|4583.5|4589.1|4583.1|0
1736859510000|2025-01-14 12:58:30|4589.1|4583.1|4593.5|4587.5|4593.5|4587.5|4589|4583|11
1736859520000|2025-01-14 12:58:40|4594.7|4588.7|4592.5|4586.5|4594.7|4588.7|4592.5|4586.5|25
1736859540000|2025-01-14 12:59:00|4591.8|4585.8|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736859550000|2025-01-14 12:59:10|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1736859560000|2025-01-14 12:59:20|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1736859570000|2025-01-14 12:59:30|4591.8|4585.8|4591.5|4585.5|4591.8|4585.8|4591.5|4585.5|0
1736859590000|2025-01-14 12:59:50|4592|4586|4593|4587|4593|4587|4592|4586|1
1736859600000|2025-01-14 13:00:00|4593.3|4587.3|4591|4585|4594|4588|4591|4585|7
1736859620000|2025-01-14 13:00:20|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|1
1736859630000|2025-01-14 13:00:30|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|0
1736859640000|2025-01-14 13:00:40|4590.5|4584.5|4588.6|4582.6|4590.5|4584.5|4588.6|4582.6|2
1736859650000|2025-01-14 13:00:50|4588.5|4582.5|4587.8|4581.8|4588.5|4582.5|4587.8|4581.8|0
1736859660000|2025-01-14 13:01:00|4588|4582|4590.5|4584.5|4590.5|4584.5|4588|4582|10
1736859670000|2025-01-14 13:01:10|4590.1|4584.1|4588.5|4582.5|4590.1|4584.1|4587.8|4581.8|3
1736859680000|2025-01-14 13:01:20|4588|4582|4588|4582|4588|4582|4588|4582|0
1736859690000|2025-01-14 13:01:30|4589|4583|4588.5|4582.5|4589|4583|4588.5|4582.5|2
1736859700000|2025-01-14 13:01:40|4589|4583|4592.5|4586.5|4592.5|4586.5|4588.5|4582.5|17
1736859710000|2025-01-14 13:01:50|4593|4587|4594.5|4588.5|4594.5|4588.5|4593|4587|3
1736859720000|2025-01-14 13:02:00|4594|4588|4593.8|4587.8|4594.5|4588.5|4593.5|4587.5|20
1736859730000|2025-01-14 13:02:10|4594|4588|4593.5|4587.5|4594|4588|4593.5|4587.5|1
1736859750000|2025-01-14 13:02:30|4594|4588|4594.5|4588.5|4594.5|4588.5|4594|4588|0
1736859760000|2025-01-14 13:02:40|4594.8|4588.8|4595.5|4589.5|4596|4590|4594.8|4588.8|1
1736859770000|2025-01-14 13:02:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.5|4589.5|1
1736859780000|2025-01-14 13:03:00|4596|4590|4596|4590|4596.5|4590.5|4595.8|4589.8|3
1736859790000|2025-01-14 13:03:10|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1736859800000|2025-01-14 13:03:20|4596.1|4590.1|4597.5|4591.5|4597.5|4591.5|4595.8|4589.8|4
1736859810000|2025-01-14 13:03:30|4596.8|4590.8|4597.5|4591.5|4597.5|4591.5|4596.5|4590.5|5
1736859820000|2025-01-14 13:03:40|4597.3|4591.3|4595.5|4589.5|4597.3|4591.3|4595.5|4589.5|3
1736859830000|2025-01-14 13:03:50|4594.8|4588.8|4593.5|4587.5|4594.8|4588.8|4593.5|4587.5|1
1736859840000|2025-01-14 13:04:00|4593|4587|4593.5|4587.5|4593.5|4587.5|4592.3|4586.3|5
1736859850000|2025-01-14 13:04:10|4594|4588|4593.5|4587.5|4594|4588|4592.5|4586.5|10
1736859860000|2025-01-14 13:04:20|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|0
1736859870000|2025-01-14 13:04:30|4592.5|4586.5|4594.5|4588.5|4594.5|4588.5|4592.5|4586.5|8
1736859880000|2025-01-14 13:04:40|4594.1|4588.1|4593.5|4587.5|4594.1|4588.1|4593.5|4587.5|3
1736859890000|2025-01-14 13:04:50|4593.8|4587.8|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|3
1736859900000|2025-01-14 13:05:00|4592.1|4586.1|4590.8|4584.8|4592.5|4586.5|4589.8|4583.8|22
1736859910000|2025-01-14 13:05:10|4590|4584|4590|4584|4590|4584|4589.5|4583.5|3
1736859920000|2025-01-14 13:05:20|4589|4583|4590.5|4584.5|4590.5|4584.5|4589|4583|4
1736859930000|2025-01-14 13:05:30|4590.6|4584.6|4590.5|4584.5|4590.6|4584.6|4590.5|4584.5|0
1736859940000|2025-01-14 13:05:40|4590|4584|4589.5|4583.5|4590|4584|4588.5|4582.5|4
1736859950000|2025-01-14 13:05:50|4590|4584|4590.5|4584.5|4590.5|4584.5|4590|4584|0
1736859960000|2025-01-14 13:06:00|4591|4585|4591|4585|4591|4585|4591|4585|0
1736859970000|2025-01-14 13:06:10|4591.3|4585.3|4591|4585|4591.8|4585.8|4591|4585|0
1736859980000|2025-01-14 13:06:20|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|1
1736859990000|2025-01-14 13:06:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1736860000000|2025-01-14 13:06:40|4590.8|4584.8|4590.5|4584.5|4590.8|4584.8|4590.5|4584.5|0
1736860010000|2025-01-14 13:06:50|4591|4585|4594.3|4588.3|4594.3|4588.3|4591|4585|11
1736860020000|2025-01-14 13:07:00|4595.5|4589.5|4593.5|4587.5|4596.5|4590.5|4593.5|4587.5|3
1736860030000|2025-01-14 13:07:10|4593.8|4587.8|4594.5|4588.5|4594.5|4588.5|4593.8|4587.8|0
1736860040000|2025-01-14 13:07:20|4594|4588|4595|4589|4595|4589|4594|4588|1
1736860060000|2025-01-14 13:07:40|||||||||1
1736860070000|2025-01-14 13:07:50|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.5|4588.5|6
1736860080000|2025-01-14 13:08:00|4595|4589|4594.5|4588.5|4595|4589|4594|4588|2
1736860090000|2025-01-14 13:08:10|4594.3|4588.3|4597.5|4591.5|4597.5|4591.5|4594|4588|7
1736860100000|2025-01-14 13:08:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|8
1736860110000|2025-01-14 13:08:30|4598.5|4592.5|4599.5|4593.5|4599.5|4593.5|4598.1|4592.1|12
1736860120000|2025-01-14 13:08:40|4598.8|4592.8|4597.5|4591.5|4598.8|4592.8|4597|4591|18
1736860130000|2025-01-14 13:08:50|||||||||2
1736860150000|2025-01-14 13:09:10|4597.8|4591.8|4599.3|4593.3|4599.3|4593.3|4597.5|4591.5|6
1736860160000|2025-01-14 13:09:20|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4598.8|4592.8|2
1736860170000|2025-01-14 13:09:30|4599.3|4593.3|4599.2|4593.2|4599.3|4593.3|4599.2|4593.2|2
1736860180000|2025-01-14 13:09:40|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4
1736860190000|2025-01-14 13:09:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1736860210000|2025-01-14 13:10:10|4601.3|4595.3|4602.3|4596.3|4602.3|4596.3|4601.3|4595.3|32
1736860230000|2025-01-14 13:10:30|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|1
1736860240000|2025-01-14 13:10:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736860250000|2025-01-14 13:10:50|4602.8|4596.8|4602|4596|4603.3|4597.3|4602|4596|1
1736860260000|2025-01-14 13:11:00|4601.6|4595.6|4600.5|4594.5|4601.8|4595.8|4600.5|4594.5|3
1736860270000|2025-01-14 13:11:10|4600.1|4594.1|4600|4594|4600.5|4594.5|4599.8|4593.8|4
1736860280000|2025-01-14 13:11:20|4599.6|4593.6|4599.5|4593.5|4599.6|4593.6|4599.5|4593.5|0
1736860290000|2025-01-14 13:11:30|4599.3|4593.3|4599.5|4593.5|4600|4594|4598.8|4592.8|4
1736860300000|2025-01-14 13:11:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1736860310000|2025-01-14 13:11:50|4599.3|4593.3|4600|4594|4600|4594|4599.3|4593.3|1
1736860320000|2025-01-14 13:12:00|4600.5|4594.5|4601.2|4595.2|4601.2|4595.2|4600.5|4594.5|13
1736860330000|2025-01-14 13:12:10|4604|4598|4602.8|4596.8|4604|4598|4602.8|4596.8|39
1736860340000|2025-01-14 13:12:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.2|4596.2|35
1736860350000|2025-01-14 13:12:30|4598.3|4592.3|4596.5|4590.5|4598.3|4592.3|4596.5|4590.5|25
1736860360000|2025-01-14 13:12:40|4596.3|4590.3|4596.5|4590.5|4596.8|4590.8|4596.3|4590.3|1
1736860370000|2025-01-14 13:12:50|4596.8|4590.8|4596.5|4590.5|4596.8|4590.8|4596.5|4590.5|1
1736860380000|2025-01-14 13:13:00|4596.3|4590.3|4596.5|4590.5|4597.5|4591.5|4596.3|4590.3|11
1736860390000|2025-01-14 13:13:10|4596.9|4590.9|4596.5|4590.5|4596.9|4590.9|4596.5|4590.5|0
1736860400000|2025-01-14 13:13:20|4596.1|4590.1|4596.9|4590.9|4596.9|4590.9|4595.9|4589.9|2
1736860410000|2025-01-14 13:13:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|1
1736860420000|2025-01-14 13:13:40|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|2
1736860430000|2025-01-14 13:13:50|4596.9|4590.9|4597.9|4591.9|4597.9|4591.9|4596.9|4590.9|4
1736860440000|2025-01-14 13:14:00|4597|4591|4597.9|4591.9|4597.9|4591.9|4597|4591|3
1736860450000|2025-01-14 13:14:10|4598.2|4592.2|4598.9|4592.9|4599.5|4593.5|4598.2|4592.2|3
1736860460000|2025-01-14 13:14:20|4599.2|4593.2|4599.2|4593.2|4599.5|4593.5|4598.9|4592.9|0
1736860470000|2025-01-14 13:14:30|4599.4|4593.4|4599.5|4593.5|4599.5|4593.5|4599.4|4593.4|0
1736860480000|2025-01-14 13:14:40|4599.9|4593.9|4599.5|4593.5|4599.9|4593.9|4599.5|4593.5|0
1736860490000|2025-01-14 13:14:50|4599|4593|4598|4592|4599.4|4593.4|4598|4592|0
1736860500000|2025-01-14 13:15:00|4596.9|4590.9|4598.9|4592.9|4598.9|4592.9|4596.9|4590.9|7
1736860510000|2025-01-14 13:15:10|4598.5|4592.5|4598.4|4592.4|4598.5|4592.5|4598.4|4592.4|1
1736860520000|2025-01-14 13:15:20|4598.5|4592.5|4598.9|4592.9|4598.9|4592.9|4598.4|4592.4|0
1736860530000|2025-01-14 13:15:30|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1736860540000|2025-01-14 13:15:40|4597.1|4591.1|4597.5|4591.5|4598.1|4592.1|4596.1|4590.1|366
1736860550000|2025-01-14 13:15:50|4597.1|4591.1|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|0
1736860560000|2025-01-14 13:16:00|4596.6|4590.6|4597.5|4591.5|4597.6|4591.6|4596.6|4590.6|3
1736860570000|2025-01-14 13:16:10|4597.1|4591.1|4597.1|4591.1|4597.5|4591.5|4597.1|4591.1|0
1736860580000|2025-01-14 13:16:20|4597.6|4591.6|4597.8|4591.8|4597.8|4591.8|4597.6|4591.6|0
1736860590000|2025-01-14 13:16:30|4598.5|4592.5|4599.5|4593.5|4600.1|4594.1|4598.5|4592.5|4
1736860600000|2025-01-14 13:16:40|4599.1|4593.1|4598.3|4592.3|4599.1|4593.1|4598.3|4592.3|1
1736860610000|2025-01-14 13:16:50|4598.8|4592.8|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|1
1736860620000|2025-01-14 13:17:00|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|2
1736860640000|2025-01-14 13:17:20|4599|4593|4598.6|4592.6|4599|4593|4598.6|4592.6|1
1736860650000|2025-01-14 13:17:30|4599|4593|4598.8|4592.8|4599.1|4593.1|4598.8|4592.8|6
1736860660000|2025-01-14 13:17:40|4598.1|4592.1|4597.6|4591.6|4598.1|4592.1|4597.5|4591.5|1
1736860670000|2025-01-14 13:17:50|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.1|4591.1|1
1736860680000|2025-01-14 13:18:00|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|0
1736860690000|2025-01-14 13:18:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.2|4591.2|0
1736860700000|2025-01-14 13:18:20|4597.7|4591.7|4597.5|4591.5|4597.7|4591.7|4597.5|4591.5|1
1736860720000|2025-01-14 13:18:40|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.2|4590.2|1
1736860730000|2025-01-14 13:18:50|4597.2|4591.2|4598.5|4592.5|4598.5|4592.5|4597.2|4591.2|0
1736860740000|2025-01-14 13:19:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|1
1736860750000|2025-01-14 13:19:10|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4598.2|4592.2|0
1736860760000|2025-01-14 13:19:20|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4597.7|4591.7|0
1736860770000|2025-01-14 13:19:30|4598.8|4592.8|4598.7|4592.7|4599.2|4593.2|4598.2|4592.2|3
1736860780000|2025-01-14 13:19:40|4598.5|4592.5|4598.2|4592.2|4598.7|4592.7|4598.2|4592.2|0
1736860790000|2025-01-14 13:19:50|4598.5|4592.5|4598.2|4592.2|4598.5|4592.5|4598.2|4592.2|0
1736860800000|2025-01-14 13:20:00|4598.5|4592.5|4597.5|4591.5|4598.8|4592.8|4597.5|4591.5|1
1736860810000|2025-01-14 13:20:10|4597.2|4591.2|4598.2|4592.2|4598.5|4592.5|4597.2|4591.2|2
1736860820000|2025-01-14 13:20:20|||||||||1
1736860830000|2025-01-14 13:20:30|4598.5|4592.5|4599.7|4593.7|4599.7|4593.7|4598.5|4592.5|2
1736860840000|2025-01-14 13:20:40|4599.3|4593.3|4600.2|4594.2|4600.2|4594.2|4599.2|4593.2|0
1736860850000|2025-01-14 13:20:50|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1736860860000|2025-01-14 13:21:00|4600.7|4594.7|4601.2|4595.2|4601.5|4595.5|4600.7|4594.7|4
1736860880000|2025-01-14 13:21:20|4602|4596|4604.3|4598.3|4604.3|4598.3|4602|4596|47
1736860890000|2025-01-14 13:21:30|4603.8|4597.8|4603.5|4597.5|4603.8|4597.8|4603.5|4597.5|8
1736860900000|2025-01-14 13:21:40|4603.2|4597.2|4603.8|4597.8|4604.2|4598.2|4603.2|4597.2|6
1736860910000|2025-01-14 13:21:50|4602.2|4596.2|4601.8|4595.8|4602.2|4596.2|4601.8|4595.8|37
1736860920000|2025-01-14 13:22:00|4602.3|4596.3|4603.5|4597.5|4603.5|4597.5|4602.3|4596.3|5
1736860930000|2025-01-14 13:22:10|4604.2|4598.2|4603.2|4597.2|4604.2|4598.2|4603.2|4597.2|2
1736860950000|2025-01-14 13:22:30|4603|4597|4603.5|4597.5|4603.5|4597.5|4603|4597|1
1736860960000|2025-01-14 13:22:40|4603.2|4597.2|4603.7|4597.7|4603.7|4597.7|4603.2|4597.2|1
1736860970000|2025-01-14 13:22:50|4604.2|4598.2|4603.5|4597.5|4604.2|4598.2|4603.5|4597.5|1
1736860980000|2025-01-14 13:23:00|4603.9|4597.9|4604.2|4598.2|4604.2|4598.2|4603.5|4597.5|1
1736860990000|2025-01-14 13:23:10|4603.8|4597.8|4604.2|4598.2|4604.2|4598.2|4603.8|4597.8|0
1736861010000|2025-01-14 13:23:30|4603.8|4597.8|4602.7|4596.7|4603.8|4597.8|4602.7|4596.7|12
1736861020000|2025-01-14 13:23:40|4602.3|4596.3|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|10
1736861030000|2025-01-14 13:23:50|4603|4597|4602.7|4596.7|4603|4597|4602.2|4596.2|1
1736861040000|2025-01-14 13:24:00|4602.3|4596.3|4602.2|4596.2|4602.3|4596.3|4601.8|4595.8|5
1736861050000|2025-01-14 13:24:10|4601.8|4595.8|4601.2|4595.2|4601.8|4595.8|4601.2|4595.2|0
1736861060000|2025-01-14 13:24:20|4600.8|4594.8|4600.2|4594.2|4600.8|4594.8|4600.2|4594.2|1
1736861070000|2025-01-14 13:24:30|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|2
1736861080000|2025-01-14 13:24:40|4601|4595|4600.7|4594.7|4601|4595|4600.2|4594.2|1
1736861090000|2025-01-14 13:24:50|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|1
1736861100000|2025-01-14 13:25:00|4599.7|4593.7|4599|4593|4599.7|4593.7|4599|4593|0
1736861110000|2025-01-14 13:25:10|4599.8|4593.8|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|1
1736861120000|2025-01-14 13:25:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|2
1736861130000|2025-01-14 13:25:30|4600.7|4594.7|4601.8|4595.8|4601.8|4595.8|4600.7|4594.7|2
1736861140000|2025-01-14 13:25:40|4602.5|4596.5|4602|4596|4602.7|4596.7|4602|4596|5
1736861150000|2025-01-14 13:25:50|||||||||6
1736861160000|2025-01-14 13:26:00|4601.9|4595.9|4601.2|4595.2|4601.9|4595.9|4600|4594|14
1736861170000|2025-01-14 13:26:10|4601.5|4595.5|4602|4596|4602|4596|4601.5|4595.5|3
1736861180000|2025-01-14 13:26:20|||||||||2
1736861190000|2025-01-14 13:26:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|3
1736861200000|2025-01-14 13:26:40|4601.2|4595.2|4600.5|4594.5|4601.2|4595.2|4600.5|4594.5|3
1736861210000|2025-01-14 13:26:50|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1736861230000|2025-01-14 13:27:10|4600|4594|4598.5|4592.5|4600|4594|4598.5|4592.5|2
1736861240000|2025-01-14 13:27:20|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1736861250000|2025-01-14 13:27:30|4598|4592|4597.5|4591.5|4598.2|4592.2|4597.5|4591.5|1
1736861260000|2025-01-14 13:27:40|4597.7|4591.7|4593.3|4587.3|4597.7|4591.7|4593.3|4587.3|18
1736861270000|2025-01-14 13:27:50|4593.2|4587.2|4596.5|4590.5|4596.5|4590.5|4593.2|4587.2|7
1736861280000|2025-01-14 13:28:00|4596.7|4590.7|4596.5|4590.5|4596.7|4590.7|4596.5|4590.5|1
1736861310000|2025-01-14 13:28:30|4596.2|4590.2|4595.3|4589.3|4596.2|4590.2|4595.3|4589.3|9
1736861320000|2025-01-14 13:28:40|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|1
1736861330000|2025-01-14 13:28:50|4595.8|4589.8|4595.3|4589.3|4596|4590|4595.3|4589.3|4
1736861340000|2025-01-14 13:29:00|4595.7|4589.7|4595.7|4589.7|4596|4590|4595.7|4589.7|2
1736861350000|2025-01-14 13:29:10|4595.3|4589.3|4595.7|4589.7|4595.7|4589.7|4595.3|4589.3|2
1736861360000|2025-01-14 13:29:20|4596|4590|4596.7|4590.7|4596.7|4590.7|4596|4590|0
1736861370000|2025-01-14 13:29:30|4596.8|4590.8|4596.7|4590.7|4596.8|4590.8|4596.7|4590.7|1
1736861380000|2025-01-14 13:29:40|4597.4|4591.4|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|1
1736861390000|2025-01-14 13:29:50|4598|4592|4597.8|4591.8|4598|4592|4597.2|4591.2|5
1736861400000|2025-01-14 13:30:00|4597.7|4591.7|4601.7|4595.7|4602.7|4596.7|4597.7|4591.7|14
1736861410000|2025-01-14 13:30:10|4601.3|4595.3|4602.8|4596.8|4603.2|4597.2|4599.7|4593.7|7
1736861420000|2025-01-14 13:30:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|0
1736861430000|2025-01-14 13:30:30|4602.8|4596.8|4604.5|4598.5|4604.5|4598.5|4601.2|4595.2|218
1736861440000|2025-01-14 13:30:40|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.2|4597.2|20
1736861450000|2025-01-14 13:30:50|4604|4598|4603.8|4597.8|4604.2|4598.2|4603.7|4597.7|1
1736861460000|2025-01-14 13:31:00|4603.7|4597.7|4605.2|4599.2|4605.2|4599.2|4603.7|4597.7|4
1736861470000|2025-01-14 13:31:10|4604.8|4598.8|4604.7|4598.7|4604.8|4598.8|4604.3|4598.3|16
1736861480000|2025-01-14 13:31:20|4605|4599|4605.2|4599.2|4605.2|4599.2|4605|4599|3
1736861490000|2025-01-14 13:31:30|4604.7|4598.7|4602.8|4596.8|4604.8|4598.8|4602.8|4596.8|10
1736861500000|2025-01-14 13:31:40|4603.2|4597.2|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|2
1736861510000|2025-01-14 13:31:50|4602.8|4596.8|4602.2|4596.2|4603.2|4597.2|4602.2|4596.2|2
1736861520000|2025-01-14 13:32:00|4602|4596|4603.3|4597.3|4603.3|4597.3|4601.3|4595.3|9
1736861530000|2025-01-14 13:32:10|4602.8|4596.8|4602.7|4596.7|4603.3|4597.3|4602.7|4596.7|4
1736861540000|2025-01-14 13:32:20|4602.2|4596.2|4602.7|4596.7|4603|4597|4602.2|4596.2|4
1736861550000|2025-01-14 13:32:30|4602.5|4596.5|4602.3|4596.3|4603.2|4597.2|4602.3|4596.3|2
1736861560000|2025-01-14 13:32:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.2|4596.2|4
1736861570000|2025-01-14 13:32:50|4602.7|4596.7|4602.2|4596.2|4602.8|4596.8|4602.2|4596.2|2
1736861580000|2025-01-14 13:33:00|4602.8|4596.8|4602.7|4596.7|4602.8|4596.8|4602.2|4596.2|2
1736861590000|2025-01-14 13:33:10|4602.8|4596.8|4600.3|4594.3|4602.8|4596.8|4600.3|4594.3|9
1736861600000|2025-01-14 13:33:20|4600.2|4594.2|4599.3|4593.3|4600.2|4594.2|4599.3|4593.3|5
1736861610000|2025-01-14 13:33:30|4599.2|4593.2|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|5
1736861630000|2025-01-14 13:33:50|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.5|4592.5|2
1736861640000|2025-01-14 13:34:00|4600.2|4594.2|4602.2|4596.2|4602.2|4596.2|4600.2|4594.2|12
1736861650000|2025-01-14 13:34:10|||||||||1
1736861670000|2025-01-14 13:34:30|4602.3|4596.3|4602.8|4596.8|4602.8|4596.8|4602.3|4596.3|3
1736861680000|2025-01-14 13:34:40|4602.7|4596.7|4602.8|4596.8|4602.8|4596.8|4602.7|4596.7|0
1736861690000|2025-01-14 13:34:50|4602.3|4596.3|4598.7|4592.7|4602.3|4596.3|4598.7|4592.7|31
1736861700000|2025-01-14 13:35:00|4598.3|4592.3|4596.8|4590.8|4598.3|4592.3|4596.7|4590.7|3
1736861710000|2025-01-14 13:35:10|4596.7|4590.7|4596.2|4590.2|4596.8|4590.8|4596.2|4590.2|2
1736861720000|2025-01-14 13:35:20|4596.3|4590.3|4597.3|4591.3|4598.3|4592.3|4596.3|4590.3|8
1736861730000|2025-01-14 13:35:30|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|27
1736861740000|2025-01-14 13:35:40|4597.7|4591.7|4596.7|4590.7|4597.8|4591.8|4596.7|4590.7|2
1736861750000|2025-01-14 13:35:50|4596.3|4590.3|4595.2|4589.2|4596.7|4590.7|4595.2|4589.2|5
1736861760000|2025-01-14 13:36:00|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1736861770000|2025-01-14 13:36:10|4595.8|4589.8|4594.3|4588.3|4595.8|4589.8|4594.3|4588.3|9
1736861780000|2025-01-14 13:36:20|4594.7|4588.7|4595.2|4589.2|4595.3|4589.3|4594.7|4588.7|3
1736861790000|2025-01-14 13:36:30|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|0
1736861800000|2025-01-14 13:36:40|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4592.3|4586.3|4
1736861810000|2025-01-14 13:36:50|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|7
1736861820000|2025-01-14 13:37:00|4592.5|4586.5|4592.8|4586.8|4593.3|4587.3|4592.3|4586.3|18
1736861830000|2025-01-14 13:37:10|4593.2|4587.2|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|1
1736861840000|2025-01-14 13:37:20|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|0
1736861850000|2025-01-14 13:37:30|4591.8|4585.8|4591.8|4585.8|4592.3|4586.3|4591.3|4585.3|7
1736861860000|2025-01-14 13:37:40|4592.2|4586.2|4593.2|4587.2|4593.2|4587.2|4592.2|4586.2|6
1736861870000|2025-01-14 13:37:50|4593|4587|4591.3|4585.3|4593|4587|4591.2|4585.2|11
1736861880000|2025-01-14 13:38:00|4591.2|4585.2|4591.3|4585.3|4591.3|4585.3|4591.2|4585.2|3
1736861890000|2025-01-14 13:38:10|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|6
1736861900000|2025-01-14 13:38:20|4591.5|4585.5|4589.3|4583.3|4591.5|4585.5|4589.3|4583.3|15
1736861910000|2025-01-14 13:38:30|4588.8|4582.8|4588.8|4582.8|4589.2|4583.2|4588.3|4582.3|4
1736861920000|2025-01-14 13:38:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|1
1736861930000|2025-01-14 13:38:50|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|2
1736861940000|2025-01-14 13:39:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|12
1736861950000|2025-01-14 13:39:10|4587.5|4581.5|4587.8|4581.8|4587.8|4581.8|4587.5|4581.5|2
1736861960000|2025-01-14 13:39:20|4588.3|4582.3|4588.2|4582.2|4588.3|4582.3|4587.8|4581.8|3
1736861970000|2025-01-14 13:39:30|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|15
1736861980000|2025-01-14 13:39:40|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.3|4582.3|4
1736861990000|2025-01-14 13:39:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|1
1736862000000|2025-01-14 13:40:00|4589.2|4583.2|4587.3|4581.3|4589.2|4583.2|4587.3|4581.3|1
1736862010000|2025-01-14 13:40:10|||||||||1
1736862020000|2025-01-14 13:40:20|4586.7|4580.7|4586.3|4580.3|4586.7|4580.7|4586.2|4580.2|3
1736862030000|2025-01-14 13:40:30|4587.2|4581.2|4588.2|4582.2|4588.3|4582.3|4587.2|4581.2|11
1736862040000|2025-01-14 13:40:40|4588.3|4582.3|4587.5|4581.5|4589.2|4583.2|4587.5|4581.5|4
1736862050000|2025-01-14 13:40:50|4587.3|4581.3|4588.3|4582.3|4588.3|4582.3|4586.3|4580.3|2
1736862060000|2025-01-14 13:41:00|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|1
1736862070000|2025-01-14 13:41:10|4587.5|4581.5|4587.8|4581.8|4587.8|4581.8|4587.3|4581.3|2
1736862080000|2025-01-14 13:41:20|4587.2|4581.2|4587.3|4581.3|4587.8|4581.8|4587.2|4581.2|1
1736862090000|2025-01-14 13:41:30|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|1
1736862100000|2025-01-14 13:41:40|4587.5|4581.5|4586.8|4580.8|4587.5|4581.5|4586.8|4580.8|0
1736862110000|2025-01-14 13:41:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|0
1736862130000|2025-01-14 13:42:10|4585.5|4579.5|4585.7|4579.7|4585.7|4579.7|4585.5|4579.5|1
1736862140000|2025-01-14 13:42:20|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|1
1736862150000|2025-01-14 13:42:30|4585.7|4579.7|4585.8|4579.8|4586.3|4580.3|4585.7|4579.7|7
1736862160000|2025-01-14 13:42:40|4586|4580|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1736862170000|2025-01-14 13:42:50|4586.8|4580.8|4586.2|4580.2|4586.8|4580.8|4586.2|4580.2|1
1736862180000|2025-01-14 13:43:00|4586.3|4580.3|4586.8|4580.8|4586.8|4580.8|4586.2|4580.2|2
1736862190000|2025-01-14 13:43:10|4586.5|4580.5|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|1
1736862200000|2025-01-14 13:43:20|4586.3|4580.3|4586.8|4580.8|4587.3|4581.3|4586.3|4580.3|2
1736862220000|2025-01-14 13:43:40|4586.5|4580.5|4585.8|4579.8|4586.5|4580.5|4585.7|4579.7|4
1736862230000|2025-01-14 13:43:50|4585.7|4579.7|4586.2|4580.2|4586.3|4580.3|4585.7|4579.7|2
1736862240000|2025-01-14 13:44:00|4585.8|4579.8|4586.3|4580.3|4587.3|4581.3|4585.8|4579.8|9
1736862260000|2025-01-14 13:44:20|||||||||2
1736862270000|2025-01-14 13:44:30|4586|4580|4585.8|4579.8|4586|4580|4585.8|4579.8|2
1736862280000|2025-01-14 13:44:40|4586.2|4580.2|4585.3|4579.3|4586.2|4580.2|4585.3|4579.3|1
1736862290000|2025-01-14 13:44:50|4585.2|4579.2|4587.8|4581.8|4587.8|4581.8|4585.2|4579.2|4
1736865000000|2025-01-14 14:30:00|4579.2|4573.2|4586.2|4580.2|4586.2|4580.2|4578.5|4572.5|508
1736865010000|2025-01-14 14:30:10|4587|4581|4589.5|4583.5|4590.8|4584.8|4586.2|4580.2|81
1736865020000|2025-01-14 14:30:20|4589.7|4583.7|4591.2|4585.2|4592.7|4586.7|4589.5|4583.5|58
1736865030000|2025-01-14 14:30:30|4591|4585|4591|4585|4592.2|4586.2|4588.5|4582.5|60
1736865040000|2025-01-14 14:30:40|4589|4583|4588|4582|4589.9|4583.9|4587.9|4581.9|33
1736865050000|2025-01-14 14:30:50|4588.4|4582.4|4590.9|4584.9|4595|4589|4588.4|4582.4|76
1736865060000|2025-01-14 14:31:00|4590|4584|4590.9|4584.9|4594.5|4588.5|4589.9|4583.9|106
1736865070000|2025-01-14 14:31:10|4590|4584|4587.2|4581.2|4590|4584|4586.5|4580.5|107
1736865080000|2025-01-14 14:31:20|4587|4581|4592.7|4586.7|4592.7|4586.7|4587|4581|65
1736865090000|2025-01-14 14:31:30|4592|4586|4595|4589|4595|4589|4592|4586|31
1736865100000|2025-01-14 14:31:40|4595.2|4589.2|4595|4589|4595.2|4589.2|4593.8|4587.8|48
1736865110000|2025-01-14 14:31:50|4595.3|4589.3|4595.2|4589.2|4597.3|4591.3|4595.2|4589.2|284
1736865120000|2025-01-14 14:32:00|4594.7|4588.7|4590.2|4584.2|4596.3|4590.3|4589|4583|59
1736865130000|2025-01-14 14:32:10|4590.3|4584.3|4594|4588|4594|4588|4590.2|4584.2|32
1736865140000|2025-01-14 14:32:20|4594.2|4588.2|4595.2|4589.2|4595.2|4589.2|4594.2|4588.2|2
1736865150000|2025-01-14 14:32:30|4594.7|4588.7|4593.3|4587.3|4594.7|4588.7|4592.2|4586.2|44
1736865160000|2025-01-14 14:32:40|4593.2|4587.2|4596.2|4590.2|4596.2|4590.2|4593|4587|14
1736865170000|2025-01-14 14:32:50|4596.3|4590.3|4594|4588|4596.3|4590.3|4593.2|4587.2|65
1736865180000|2025-01-14 14:33:00|4594.2|4588.2|4591.2|4585.2|4594.2|4588.2|4590.3|4584.3|36
1736865190000|2025-01-14 14:33:10|4591.3|4585.3|4592.2|4586.2|4592.2|4586.2|4590.3|4584.3|24
1736865200000|2025-01-14 14:33:20|4592|4586|4594.3|4588.3|4594.3|4588.3|4591.3|4585.3|16
1736865210000|2025-01-14 14:33:30|4595|4589|4600|4594|4603|4597|4595|4589|129
1736865220000|2025-01-14 14:33:40|4599|4593|4599|4593|4600.5|4594.5|4599|4593|22
1736865230000|2025-01-14 14:33:50|4598.7|4592.7|4600.5|4594.5|4601|4595|4598.4|4592.4|54
1736865240000|2025-01-14 14:34:00|4600.9|4594.9|4603.5|4597.5|4603.5|4597.5|4600.9|4594.9|17
1736865250000|2025-01-14 14:34:10|4603|4597|4602.9|4596.9|4604|4598|4602.9|4596.9|9
1736865260000|2025-01-14 14:34:20|4602.4|4596.4|4603.5|4597.5|4603.5|4597.5|4602.4|4596.4|9
1736865270000|2025-01-14 14:34:30|4601|4595|4601|4595|4601|4595|4601|4595|15
1736865280000|2025-01-14 14:34:40|4600.3|4594.3|4604|4598|4604|4598|4600|4594|14
1736865290000|2025-01-14 14:34:50|4603.5|4597.5|4602.7|4596.7|4604|4598|4602|4596|27
1736865300000|2025-01-14 14:35:00|4603.4|4597.4|4610|4604|4610|4604|4602.9|4596.9|76
1736865310000|2025-01-14 14:35:10|4608.9|4602.9|4613.9|4607.9|4613.9|4607.9|4608.9|4602.9|48
1736865320000|2025-01-14 14:35:20|4613.7|4607.7|4611.9|4605.9|4613.9|4607.9|4611.9|4605.9|54
1736865330000|2025-01-14 14:35:30|4611.7|4605.7|4611.2|4605.2|4611.9|4605.9|4610.9|4604.9|52
1736865340000|2025-01-14 14:35:40|4611.4|4605.4|4613.9|4607.9|4614|4608|4610.9|4604.9|97
1736865350000|2025-01-14 14:35:50|4614|4608|4614|4608|4614|4608|4614|4608|21
1736865360000|2025-01-14 14:36:00|4613.7|4607.7|4613.9|4607.9|4614|4608|4612.5|4606.5|71
1736865370000|2025-01-14 14:36:10|4614|4608|4615.9|4609.9|4616|4610|4613.9|4607.9|240
1736865380000|2025-01-14 14:36:20|4615.4|4609.4|4612|4606|4615.4|4609.4|4612|4606|41
1736865390000|2025-01-14 14:36:30|4611.9|4605.9|4611.2|4605.2|4612.5|4606.5|4609|4603|54
1736865400000|2025-01-14 14:36:40|4611|4605|4612.9|4606.9|4613.4|4607.4|4611|4605|29
1736865410000|2025-01-14 14:36:50|4612.5|4606.5|4610|4604|4613.4|4607.4|4610|4604|68
1736865420000|2025-01-14 14:37:00|4609|4603|4604.9|4598.9|4609|4603|4604|4598|91
1736865430000|2025-01-14 14:37:10|4605|4599|4606.7|4600.7|4610.4|4604.4|4605|4599|86
1736865440000|2025-01-14 14:37:20|4605.9|4599.9|4607.4|4601.4|4608|4602|4605.4|4599.4|18
1736865450000|2025-01-14 14:37:30|4607.2|4601.2|4606.9|4600.9|4609|4603|4606.9|4600.9|24
1736865460000|2025-01-14 14:37:40|4605.2|4599.2|4607.9|4601.9|4608|4602|4604.7|4598.7|56
1736865470000|2025-01-14 14:37:50|4608|4602|4610.9|4604.9|4610.9|4604.9|4608|4602|28
1736865480000|2025-01-14 14:38:00|4610.4|4604.4|4609.9|4603.9|4611|4605|4609.4|4603.4|26
1736865490000|2025-01-14 14:38:10|4609.4|4603.4|4609.9|4603.9|4610|4604|4608.9|4602.9|10
1736865500000|2025-01-14 14:38:20|4610|4604|4612.9|4606.9|4613|4607|4609.9|4603.9|43
1736865510000|2025-01-14 14:38:30|4607.9|4601.9|4607.9|4601.9|4609|4603|4606.9|4600.9|39
1736865520000|2025-01-14 14:38:40|4607.6|4601.6|4606.9|4600.9|4607.9|4601.9|4606|4600|15
1736865530000|2025-01-14 14:38:50|4607|4601|4606|4600|4607|4601|4606|4600|15
1736865540000|2025-01-14 14:39:00|4606.5|4600.5|4605.9|4599.9|4609.9|4603.9|4605.5|4599.5|31
1736865550000|2025-01-14 14:39:10|4605.7|4599.7|4608.4|4602.4|4608.4|4602.4|4604.9|4598.9|15
1736865560000|2025-01-14 14:39:20|4605|4599|4605|4599|4605.9|4599.9|4604|4598|126
1736865570000|2025-01-14 14:39:30|4604|4598|4604.9|4598.9|4604.9|4598.9|4602.5|4596.5|25
1736865580000|2025-01-14 14:39:40|4604.4|4598.4|4602.4|4596.4|4604.4|4598.4|4601.9|4595.9|29
1736865590000|2025-01-14 14:39:50|4601.9|4595.9|4608.4|4602.4|4608.4|4602.4|4601.9|4595.9|14
1736865600000|2025-01-14 14:40:00|4603.7|4597.7|4599.5|4593.5|4603.7|4597.7|4599|4593|63
1736865610000|2025-01-14 14:40:10|4599|4593|4596.2|4590.2|4599|4593|4596|4590|19
1736865620000|2025-01-14 14:40:20|4595.2|4589.2|4600.2|4594.2|4601.2|4595.2|4595|4589|117
1736865630000|2025-01-14 14:40:30|4600.5|4594.5|4600.8|4594.8|4601.2|4595.2|4600.5|4594.5|27
1736865640000|2025-01-14 14:40:40|4600.5|4594.5|4598.2|4592.2|4600.5|4594.5|4598.2|4592.2|19
1736865650000|2025-01-14 14:40:50|4597.7|4591.7|4597.9|4591.9|4598.9|4592.9|4597.5|4591.5|31
1736865660000|2025-01-14 14:41:00|4596.9|4590.9|4606|4600|4606|4600|4595|4589|154
1736865670000|2025-01-14 14:41:10|4605.9|4599.9|4603.9|4597.9|4606|4600|4603.9|4597.9|26
1736865680000|2025-01-14 14:41:20|4603.4|4597.4|4601.9|4595.9|4603.4|4597.4|4601.9|4595.9|41
1736865690000|2025-01-14 14:41:30|4602|4596|4602.7|4596.7|4605.9|4599.9|4601.5|4595.5|74
1736865700000|2025-01-14 14:41:40|4602.2|4596.2|4603|4597|4603|4597|4600.9|4594.9|13
1736865710000|2025-01-14 14:41:50|4602.9|4596.9|4604.7|4598.7|4604.7|4598.7|4601.9|4595.9|83
1736865720000|2025-01-14 14:42:00|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.2|4595.2|4
1736865730000|2025-01-14 14:42:10|4601.7|4595.7|4602.4|4596.4|4603.4|4597.4|4601.7|4595.7|16
1736865740000|2025-01-14 14:42:20|4602.2|4596.2|4609.2|4603.2|4609.2|4603.2|4602.2|4596.2|34
1736865750000|2025-01-14 14:42:30|4608.9|4602.9|4607.7|4601.7|4609.2|4603.2|4607.2|4601.2|43
1736865760000|2025-01-14 14:42:40|4607.2|4601.2|4607.9|4601.9|4607.9|4601.9|4606.7|4600.7|8
1736865770000|2025-01-14 14:42:50|4608.7|4602.7|4610.2|4604.2|4610.7|4604.7|4608.7|4602.7|16
1736865780000|2025-01-14 14:43:00|4610.7|4604.7|4614.9|4608.9|4615.1|4609.1|4610.4|4604.4|177
1736865790000|2025-01-14 14:43:10|4613.9|4607.9|4612.7|4606.7|4614.7|4608.7|4612.7|4606.7|34
1736865800000|2025-01-14 14:43:20|4612.9|4606.9|4614.7|4608.7|4614.7|4608.7|4612.7|4606.7|11
1736865810000|2025-01-14 14:43:30|4614.9|4608.9|4614.7|4608.7|4614.9|4608.9|4614.7|4608.7|33
1736865820000|2025-01-14 14:43:40|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|10
1736865830000|2025-01-14 14:43:50|4615.2|4609.2|4618.5|4612.5|4618.5|4612.5|4614.7|4608.7|40
1736865840000|2025-01-14 14:44:00|4618.9|4612.9|4620.2|4614.2|4620.4|4614.4|4618|4612|83
1736865850000|2025-01-14 14:44:10|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4618.9|4612.9|78
1736865860000|2025-01-14 14:44:20|4621.2|4615.2|4620.9|4614.9|4622.2|4616.2|4620|4614|74
1736865870000|2025-01-14 14:44:30|4621.4|4615.4|4622.9|4616.9|4623.2|4617.2|4621.4|4615.4|9
1736865880000|2025-01-14 14:44:40|4625.9|4619.9|4625.7|4619.7|4626.4|4620.4|4625.2|4619.2|64
1736865890000|2025-01-14 14:44:50|4625.6|4619.6|4625.4|4619.4|4625.6|4619.6|4623.4|4617.4|75
1736865900000|2025-01-14 14:45:00|4624.7|4618.7|4627.2|4621.2|4628.7|4622.7|4624.7|4618.7|43
1736865910000|2025-01-14 14:45:10|4627.6|4621.6|4626.7|4620.7|4627.7|4621.7|4622.7|4616.7|263
1736865920000|2025-01-14 14:45:20|4627.1|4621.1|4629.6|4623.6|4629.7|4623.7|4627.1|4621.1|37
1736865930000|2025-01-14 14:45:30|4629.4|4623.4|4629.6|4623.6|4630.4|4624.4|4627.7|4621.7|69
1736865940000|2025-01-14 14:45:40|4629.4|4623.4|4626.6|4620.6|4629.6|4623.6|4626.2|4620.2|53
1736865950000|2025-01-14 14:45:50|4627.6|4621.6|4627.9|4621.9|4627.9|4621.9|4626.7|4620.7|20
1736865960000|2025-01-14 14:46:00|4628.1|4622.1|4626.6|4620.6|4628.9|4622.9|4626.4|4620.4|23
1736865970000|2025-01-14 14:46:10|4626.4|4620.4|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|26
1736865980000|2025-01-14 14:46:20|4624.9|4618.9|4618.9|4612.9|4624.9|4618.9|4618.9|4612.9|94
1736865990000|2025-01-14 14:46:30|4618.7|4612.7|4618.9|4612.9|4618.9|4612.9|4616.2|4610.2|57
1736866000000|2025-01-14 14:46:40|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|31
1736866010000|2025-01-14 14:46:50|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4618.9|4612.9|13
1736866020000|2025-01-14 14:47:00|4622.7|4616.7|4623.4|4617.4|4623.4|4617.4|4619.7|4613.7|84
1736866030000|2025-01-14 14:47:10|4623.5|4617.5|4624.7|4618.7|4624.7|4618.7|4622.7|4616.7|10
1736866040000|2025-01-14 14:47:20|4625.9|4619.9|4628.2|4622.2|4628.2|4622.2|4625.9|4619.9|17
1736866050000|2025-01-14 14:47:30|4627.9|4621.9|4627.9|4621.9|4628.7|4622.7|4627.2|4621.2|46
1736866060000|2025-01-14 14:47:40|4627.7|4621.7|4628.2|4622.2|4628.6|4622.6|4627.7|4621.7|16
1736866070000|2025-01-14 14:47:50|4628.7|4622.7|4625.9|4619.9|4628.7|4622.7|4625.7|4619.7|21
1736866080000|2025-01-14 14:48:00|4626.4|4620.4|4627.7|4621.7|4628.4|4622.4|4626.2|4620.2|34
1736866090000|2025-01-14 14:48:10|4627.9|4621.9|4626.7|4620.7|4627.9|4621.9|4626.2|4620.2|5
1736866100000|2025-01-14 14:48:20|4627.7|4621.7|4628.2|4622.2|4628.7|4622.7|4627.7|4621.7|8
1736866110000|2025-01-14 14:48:30|4628.9|4622.9|4629.4|4623.4|4630.9|4624.9|4628.9|4622.9|125
1736866120000|2025-01-14 14:48:40|4629.7|4623.7|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|16
1736866130000|2025-01-14 14:48:50|4629.9|4623.9|4629.7|4623.7|4630|4624|4629.7|4623.7|16
1736866140000|2025-01-14 14:49:00|4629.4|4623.4|4627.2|4621.2|4629.7|4623.7|4627.2|4621.2|30
1736866150000|2025-01-14 14:49:10|4627.7|4621.7|4626.2|4620.2|4627.9|4621.9|4625.9|4619.9|31
1736866160000|2025-01-14 14:49:20|4626.6|4620.6|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|4
1736866170000|2025-01-14 14:49:30|4625.9|4619.9|4628.7|4622.7|4628.9|4622.9|4625.9|4619.9|28
1736866180000|2025-01-14 14:49:40|4628.9|4622.9|4628.2|4622.2|4628.9|4622.9|4627.7|4621.7|19
1736866190000|2025-01-14 14:49:50|4628.6|4622.6|4628.2|4622.2|4628.7|4622.7|4628.2|4622.2|9
1736866200000|2025-01-14 14:50:00|4627.7|4621.7|4624.7|4618.7|4627.7|4621.7|4624.7|4618.7|40
1736866210000|2025-01-14 14:50:10|4625.7|4619.7|4625.4|4619.4|4625.9|4619.9|4623.9|4617.9|31
1736866220000|2025-01-14 14:50:20|4625|4619|4625.7|4619.7|4626.4|4620.4|4624.7|4618.7|20
1736866230000|2025-01-14 14:50:30|4624.7|4618.7|4623.7|4617.7|4624.9|4618.9|4623.7|4617.7|24
1736866240000|2025-01-14 14:50:40|4623.2|4617.2|4627.7|4621.7|4627.7|4621.7|4623.2|4617.2|18
1736866250000|2025-01-14 14:50:50|4627.9|4621.9|4626.7|4620.7|4627.9|4621.9|4626.7|4620.7|8
1736866260000|2025-01-14 14:51:00|4625.7|4619.7|4627.7|4621.7|4627.7|4621.7|4625.7|4619.7|37
1736866270000|2025-01-14 14:51:10|4627.9|4621.9|4632.7|4626.7|4632.7|4626.7|4627.7|4621.7|20
1736866280000|2025-01-14 14:51:20|4631.2|4625.2|4631.9|4625.9|4631.9|4625.9|4631.2|4625.2|87
1736866290000|2025-01-14 14:51:30|4631.7|4625.7|4630.4|4624.4|4631.9|4625.9|4630.4|4624.4|32
1736866300000|2025-01-14 14:51:40|4632.7|4626.7|4634.2|4628.2|4634.9|4628.9|4632.7|4626.7|76
1736866310000|2025-01-14 14:51:50|4641.1|4635.1|4640|4634|4642.6|4636.6|4639.2|4633.2|285
1736866320000|2025-01-14 14:52:00|4639.6|4633.6|4640.6|4634.6|4642|4636|4639.1|4633.1|121
1736866330000|2025-01-14 14:52:10|4641|4635|4641.5|4635.5|4642.6|4636.6|4640.5|4634.5|39
1736866340000|2025-01-14 14:52:20|4641.6|4635.6|4644.1|4638.1|4646.7|4640.7|4641.6|4635.6|190
1736866350000|2025-01-14 14:52:30|4643.7|4637.7|4646.5|4640.5|4646.5|4640.5|4643.7|4637.7|24
1736866360000|2025-01-14 14:52:40|4647.2|4641.2|4646.6|4640.6|4648|4642|4646|4640|32
1736866370000|2025-01-14 14:52:50|4649.5|4643.5|4647.5|4641.5|4650|4644|4647.5|4641.5|121
1736866380000|2025-01-14 14:53:00|4647.6|4641.6|4646.5|4640.5|4648|4642|4645.5|4639.5|45
1736866390000|2025-01-14 14:53:10|4646.6|4640.6|4648|4642|4648|4642|4645|4639|57
1736866400000|2025-01-14 14:53:20|4647.6|4641.6|4647|4641|4647.6|4641.6|4646.1|4640.1|23
1736866410000|2025-01-14 14:53:30|4647.1|4641.1|4647|4641|4647.6|4641.6|4645.6|4639.6|60
1736866420000|2025-01-14 14:53:40|4647.2|4641.2|4645.6|4639.6|4647.2|4641.2|4645.6|4639.6|21
1736866430000|2025-01-14 14:53:50|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4645.6|4639.6|15
1736866440000|2025-01-14 14:54:00|4646.3|4640.3|4646.6|4640.6|4646.6|4640.6|4645|4639|11
1736866450000|2025-01-14 14:54:10|4646.5|4640.5|4645.5|4639.5|4646.5|4640.5|4645|4639|25
1736866460000|2025-01-14 14:54:20|4645|4639|4643.5|4637.5|4645|4639|4643.5|4637.5|6
1736866470000|2025-01-14 14:54:30|4643.6|4637.6|4641|4635|4643.6|4637.6|4640.8|4634.8|61
1736866480000|2025-01-14 14:54:40|4641.5|4635.5|4640.6|4634.6|4643.6|4637.6|4640.6|4634.6|33
1736866490000|2025-01-14 14:54:50|4640.5|4634.5|4643.6|4637.6|4643.6|4637.6|4640.5|4634.5|19
1736866500000|2025-01-14 14:55:00|4643|4637|4641.6|4635.6|4643.3|4637.3|4640.6|4634.6|20
1736866510000|2025-01-14 14:55:10|4641.5|4635.5|4638.6|4632.6|4641.6|4635.6|4637.5|4631.5|22
1736866520000|2025-01-14 14:55:20|4638.1|4632.1|4641.1|4635.1|4641.6|4635.6|4638.1|4632.1|24
1736866530000|2025-01-14 14:55:30|4640.5|4634.5|4642|4636|4643.1|4637.1|4639.6|4633.6|55
1736866540000|2025-01-14 14:55:40|4641.6|4635.6|4644.6|4638.6|4644.8|4638.8|4641.6|4635.6|19
1736866550000|2025-01-14 14:55:50|4644.1|4638.1|4644.5|4638.5|4644.6|4638.6|4643.5|4637.5|19
1736866560000|2025-01-14 14:56:00|4644.6|4638.6|4642.5|4636.5|4644.6|4638.6|4642.5|4636.5|7
1736866570000|2025-01-14 14:56:10|4642.6|4636.6|4642|4636|4642.6|4636.6|4641.6|4635.6|17
1736866580000|2025-01-14 14:56:20|4641.6|4635.6|4642.6|4636.6|4642.6|4636.6|4641.5|4635.5|23
1736866590000|2025-01-14 14:56:30|4643.5|4637.5|4644.5|4638.5|4644.6|4638.6|4642.8|4636.8|29
1736866600000|2025-01-14 14:56:40|4644|4638|4644.6|4638.6|4645|4639|4644|4638|11
1736866610000|2025-01-14 14:56:50|4644.8|4638.8|4645.5|4639.5|4645.5|4639.5|4644.8|4638.8|20
1736866620000|2025-01-14 14:57:00|4644.8|4638.8|4643.6|4637.6|4644.8|4638.8|4643.5|4637.5|21
1736866630000|2025-01-14 14:57:10|4643.5|4637.5|4643.5|4637.5|4643.6|4637.6|4643.5|4637.5|7
1736866640000|2025-01-14 14:57:20|4643.3|4637.3|4641.5|4635.5|4643.3|4637.3|4640.1|4634.1|21
1736866650000|2025-01-14 14:57:30|4642.1|4636.1|4641.5|4635.5|4642.5|4636.5|4640.5|4634.5|18
1736866660000|2025-01-14 14:57:40|4640.5|4634.5|4641.6|4635.6|4641.6|4635.6|4640.5|4634.5|21
1736866670000|2025-01-14 14:57:50|4641.5|4635.5|4641.6|4635.6|4642|4636|4641|4635|14
1736866680000|2025-01-14 14:58:00|4641.5|4635.5|4641.5|4635.5|4642|4636|4639.6|4633.6|49
1736866690000|2025-01-14 14:58:10|4641|4635|4640.6|4634.6|4641.5|4635.5|4639.5|4633.5|33
1736866700000|2025-01-14 14:58:20|4640.5|4634.5|4640.6|4634.6|4641.5|4635.5|4639.5|4633.5|19
1736866710000|2025-01-14 14:58:30|4640.8|4634.8|4640.5|4634.5|4641.5|4635.5|4640.5|4634.5|10
1736866720000|2025-01-14 14:58:40|4640.6|4634.6|4638.5|4632.5|4640.6|4634.6|4637.8|4631.8|20
1736866730000|2025-01-14 14:58:50|4637.8|4631.8|4638.5|4632.5|4640.3|4634.3|4637.5|4631.5|58
1736866740000|2025-01-14 14:59:00|4639.6|4633.6|4639.8|4633.8|4641|4635|4639.1|4633.1|13
1736866750000|2025-01-14 14:59:10|4639.6|4633.6|4641.1|4635.1|4641.5|4635.5|4639.1|4633.1|14
1736866760000|2025-01-14 14:59:20|4641.5|4635.5|4642.1|4636.1|4642.3|4636.3|4641.5|4635.5|10
1736866770000|2025-01-14 14:59:30|4642.3|4636.3|4643.6|4637.6|4643.6|4637.6|4642.1|4636.1|10
1736866780000|2025-01-14 14:59:40|4644.3|4638.3|4645.1|4639.1|4645.5|4639.5|4644.3|4638.3|38
1736866790000|2025-01-14 14:59:50|4646|4640|4645|4639|4647|4641|4645|4639|50
1736866800000|2025-01-14 15:00:00|4644.6|4638.6|4643.1|4637.1|4645|4639|4643|4637|47
1736866810000|2025-01-14 15:00:10|4642.6|4636.6|4643.1|4637.1|4643.6|4637.6|4642.6|4636.6|13
1736866820000|2025-01-14 15:00:20|4643.6|4637.6|4642.5|4636.5|4643.8|4637.8|4642.5|4636.5|18
1736866830000|2025-01-14 15:00:30|4642.6|4636.6|4642.6|4636.6|4643.5|4637.5|4642.5|4636.5|31
1736866840000|2025-01-14 15:00:40|4642.5|4636.5|4639.8|4633.8|4642.5|4636.5|4639.8|4633.8|51
1736866850000|2025-01-14 15:00:50|4639.6|4633.6|4639.6|4633.6|4639.8|4633.8|4639.5|4633.5|5
1736866860000|2025-01-14 15:01:00|4638.6|4632.6|4637.6|4631.6|4638.8|4632.8|4635.5|4629.5|54
1736866870000|2025-01-14 15:01:10|4637.8|4631.8|4636.6|4630.6|4638.3|4632.3|4636.6|4630.6|19
1736866880000|2025-01-14 15:01:20|4637|4631|4637.6|4631.6|4638.3|4632.3|4636.8|4630.8|24
1736866890000|2025-01-14 15:01:30|4637.8|4631.8|4638.6|4632.6|4638.6|4632.6|4637.5|4631.5|10
1736866900000|2025-01-14 15:01:40|4639.6|4633.6|4642|4636|4644.1|4638.1|4639.6|4633.6|62
1736866910000|2025-01-14 15:01:50|4642.1|4636.1|4640.1|4634.1|4642.8|4636.8|4640.1|4634.1|33
1736866920000|2025-01-14 15:02:00|4639.6|4633.6|4638.3|4632.3|4639.8|4633.8|4636.8|4630.8|66
1736866930000|2025-01-14 15:02:10|4637.6|4631.6|4639.1|4633.1|4639.1|4633.1|4636.8|4630.8|27
1736866940000|2025-01-14 15:02:20|4639.5|4633.5|4639.1|4633.1|4639.8|4633.8|4638.8|4632.8|18
1736866950000|2025-01-14 15:02:30|4637.6|4631.6|4637.1|4631.1|4637.6|4631.6|4637.1|4631.1|31
1736866960000|2025-01-14 15:02:40|4636.6|4630.6|4636.3|4630.3|4636.6|4630.6|4635.8|4629.8|37
1736866970000|2025-01-14 15:02:50|4635.9|4629.9|4635.9|4629.9|4636.3|4630.3|4635.8|4629.8|21
1736866980000|2025-01-14 15:03:00|4636.3|4630.3|4636.6|4630.6|4637.1|4631.1|4634.9|4628.9|86
1736866990000|2025-01-14 15:03:10|4636.8|4630.8|4635.1|4629.1|4637.5|4631.5|4635.1|4629.1|37
1736867000000|2025-01-14 15:03:20|4635|4629|4632.3|4626.3|4635|4629|4632.1|4626.1|24
1736867010000|2025-01-14 15:03:30|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.3|4626.3|3
1736867020000|2025-01-14 15:03:40|4633.3|4627.3|4633.6|4627.6|4633.8|4627.8|4633.3|4627.3|8
1736867030000|2025-01-14 15:03:50|4633.8|4627.8|4635.5|4629.5|4635.6|4629.6|4633.6|4627.6|35
1736867040000|2025-01-14 15:04:00|4635.8|4629.8|4635.6|4629.6|4636.1|4630.1|4635.5|4629.5|31
1736867050000|2025-01-14 15:04:10|4635.5|4629.5|4635.8|4629.8|4636.1|4630.1|4635.5|4629.5|33
1736867060000|2025-01-14 15:04:20|4636.5|4630.5|4635.6|4629.6|4636.5|4630.5|4635.6|4629.6|17
1736867070000|2025-01-14 15:04:30|4635.5|4629.5|4634.1|4628.1|4635.5|4629.5|4634.1|4628.1|26
1736867080000|2025-01-14 15:04:40|4634.5|4628.5|4635.6|4629.6|4635.6|4629.6|4634.5|4628.5|5
1736867090000|2025-01-14 15:04:50|4635.8|4629.8|4634.5|4628.5|4637.5|4631.5|4634.5|4628.5|59
1736867100000|2025-01-14 15:05:00|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4633.5|4627.5|14
1736867110000|2025-01-14 15:05:10|4634.5|4628.5|4636.8|4630.8|4637.6|4631.6|4634.5|4628.5|43
1736867120000|2025-01-14 15:05:20|4636.5|4630.5|4636.5|4630.5|4636.6|4630.6|4635.6|4629.6|23
1736867130000|2025-01-14 15:05:30|4636.3|4630.3|4636.5|4630.5|4636.6|4630.6|4634.1|4628.1|49
1736867140000|2025-01-14 15:05:40|4636.1|4630.1|4635.5|4629.5|4636.1|4630.1|4634.6|4628.6|23
1736867150000|2025-01-14 15:05:50|4634.6|4628.6|4635.5|4629.5|4635.6|4629.6|4634.5|4628.5|35
1736867160000|2025-01-14 15:06:00|4635.6|4629.6|4636.6|4630.6|4636.6|4630.6|4635|4629|50
1736867170000|2025-01-14 15:06:10|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4635.5|4629.5|31
1736867180000|2025-01-14 15:06:20|4636.6|4630.6|4636.5|4630.5|4636.6|4630.6|4636.5|4630.5|0
1736867190000|2025-01-14 15:06:30|4635.8|4629.8|4636.6|4630.6|4636.6|4630.6|4635.5|4629.5|22
1736867200000|2025-01-14 15:06:40|4636.5|4630.5|4636.6|4630.6|4636.6|4630.6|4636.5|4630.5|13
1736867210000|2025-01-14 15:06:50|4636.5|4630.5|4636.1|4630.1|4636.6|4630.6|4636.1|4630.1|9
1736867220000|2025-01-14 15:07:00|4636.6|4630.6|4636|4630|4637|4631|4635.5|4629.5|35
1736867230000|2025-01-14 15:07:10|4636.1|4630.1|4635.6|4629.6|4637.1|4631.1|4635.6|4629.6|17
1736867240000|2025-01-14 15:07:20|4635.3|4629.3|4636.5|4630.5|4636.5|4630.5|4634.6|4628.6|31
1736867250000|2025-01-14 15:07:30|4636.6|4630.6|4635.6|4629.6|4636.6|4630.6|4635.6|4629.6|23
1736867260000|2025-01-14 15:07:40|4636.6|4630.6|4636.6|4630.6|4636.8|4630.8|4636.5|4630.5|6
1736867270000|2025-01-14 15:07:50|4636.5|4630.5|4636.1|4630.1|4636.5|4630.5|4635.6|4629.6|11
1736867280000|2025-01-14 15:08:00|4635.5|4629.5|4633.8|4627.8|4635.6|4629.6|4633.1|4627.1|17
1736867290000|2025-01-14 15:08:10|4633.1|4627.1|4634|4628|4634.1|4628.1|4633.1|4627.1|30
1736867300000|2025-01-14 15:08:20|4634.1|4628.1|4634.5|4628.5|4634.8|4628.8|4634.1|4628.1|8
1736867310000|2025-01-14 15:08:30|4634.6|4628.6|4636.5|4630.5|4636.5|4630.5|4634.5|4628.5|40
1736867320000|2025-01-14 15:08:40|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.5|4629.5|10
1736867330000|2025-01-14 15:08:50|4635.5|4629.5|4635.5|4629.5|4635.6|4629.6|4635.5|4629.5|2
1736867340000|2025-01-14 15:09:00|4635.6|4629.6|4636.5|4630.5|4636.5|4630.5|4635.5|4629.5|4
1736867350000|2025-01-14 15:09:10|4633.6|4627.6|4633.3|4627.3|4634.5|4628.5|4629.3|4623.3|254
1736867360000|2025-01-14 15:09:20|4633.1|4627.1|4631|4625|4634|4628|4630.1|4624.1|52
1736867370000|2025-01-14 15:09:30|4631.5|4625.5|4630.1|4624.1|4631.5|4625.5|4630.1|4624.1|15
1736867380000|2025-01-14 15:09:40|4629.8|4623.8|4630.1|4624.1|4630.1|4624.1|4629.6|4623.6|18
1736867390000|2025-01-14 15:09:50|4630|4624|4632.1|4626.1|4632.3|4626.3|4629.5|4623.5|22
1736867400000|2025-01-14 15:10:00|4632.6|4626.6|4634|4628|4634|4628|4632.6|4626.6|7
1736867410000|2025-01-14 15:10:10|4633.6|4627.6|4633.1|4627.1|4633.6|4627.6|4632.8|4626.8|19
1736867420000|2025-01-14 15:10:20|4633.3|4627.3|4633.6|4627.6|4633.6|4627.6|4632.9|4626.9|15
1736867430000|2025-01-14 15:10:30|4633.8|4627.8|4636.5|4630.5|4636.6|4630.6|4633.8|4627.8|36
1736867440000|2025-01-14 15:10:40|4636.8|4630.8|4636|4630|4636.8|4630.8|4635.6|4629.6|19
1736867450000|2025-01-14 15:10:50|4636.1|4630.1|4636.6|4630.6|4636.8|4630.8|4635.6|4629.6|11
1736867460000|2025-01-14 15:11:00|4636.5|4630.5|4636.1|4630.1|4636.6|4630.6|4636|4630|8
1736867470000|2025-01-14 15:11:10|4636|4630|4636.6|4630.6|4636.8|4630.8|4636|4630|20
1736867480000|2025-01-14 15:11:20|4636.5|4630.5|4636.1|4630.1|4636.5|4630.5|4635.1|4629.1|48
1736867490000|2025-01-14 15:11:30|4636|4630|4636.6|4630.6|4636.8|4630.8|4636|4630|19
1736867500000|2025-01-14 15:11:40|4636.8|4630.8|4636.1|4630.1|4636.8|4630.8|4636.1|4630.1|28
1736867510000|2025-01-14 15:11:50|4636.3|4630.3|4636.6|4630.6|4637.5|4631.5|4636.3|4630.3|22
1736867520000|2025-01-14 15:12:00|4636.3|4630.3|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|12
1736867530000|2025-01-14 15:12:10|4636.6|4630.6|4639.8|4633.8|4639.8|4633.8|4636.6|4630.6|91
1736867540000|2025-01-14 15:12:20|4642.1|4636.1|4644|4638|4645.3|4639.3|4642.1|4636.1|30
1736867550000|2025-01-14 15:12:30|4644.3|4638.3|4644.1|4638.1|4647.6|4641.6|4644.1|4638.1|25
1736867560000|2025-01-14 15:12:40|4643.8|4637.8|4644.6|4638.6|4644.6|4638.6|4643.3|4637.3|25
1736867570000|2025-01-14 15:12:50|4645.3|4639.3|4643.6|4637.6|4645.3|4639.3|4641.6|4635.6|25
1736867580000|2025-01-14 15:13:00|4643.1|4637.1|4643.1|4637.1|4643.6|4637.6|4643.1|4637.1|4
1736867590000|2025-01-14 15:13:10|4643.5|4637.5|4643.6|4637.6|4645|4639|4643.1|4637.1|8
1736867600000|2025-01-14 15:13:20|4643.3|4637.3|4643.5|4637.5|4644.6|4638.6|4643.1|4637.1|6
1736867610000|2025-01-14 15:13:30|4644|4638|4643|4637|4644|4638|4643|4637|9
1736867620000|2025-01-14 15:13:40|4643.1|4637.1|4641.1|4635.1|4643.1|4637.1|4641.1|4635.1|14
1736867630000|2025-01-14 15:13:50|4640.8|4634.8|4644|4638|4644|4638|4640.8|4634.8|16
1736867640000|2025-01-14 15:14:00|4643|4637|4644|4638|4644.6|4638.6|4642.5|4636.5|11
1736867650000|2025-01-14 15:14:10|4644.1|4638.1|4644|4638|4644.1|4638.1|4644|4638|4
1736867660000|2025-01-14 15:14:20|4644.5|4638.5|4645.6|4639.6|4645.6|4639.6|4644.5|4638.5|9
1736867670000|2025-01-14 15:14:30|4645.1|4639.1|4645.6|4639.6|4645.6|4639.6|4644.6|4638.6|9
1736867680000|2025-01-14 15:14:40|4647|4641|4646.5|4640.5|4647|4641|4646.5|4640.5|5
1736867690000|2025-01-14 15:14:50|4646.6|4640.6|4648.5|4642.5|4648.5|4642.5|4646.5|4640.5|14
1736867700000|2025-01-14 15:15:00|4648.6|4642.6|4645.6|4639.6|4649.1|4643.1|4645.6|4639.6|30
1736867710000|2025-01-14 15:15:10|4645.8|4639.8|4647.3|4641.3|4647.3|4641.3|4645.6|4639.6|9
1736867720000|2025-01-14 15:15:20|4647.1|4641.1|4647.6|4641.6|4648.3|4642.3|4644.6|4638.6|64
1736867730000|2025-01-14 15:15:30|4647.5|4641.5|4647|4641|4648|4642|4646.6|4640.6|9
1736867740000|2025-01-14 15:15:40|4647.5|4641.5|4646|4640|4647.5|4641.5|4646|4640|13
1736867750000|2025-01-14 15:15:50|4646.1|4640.1|4647.6|4641.6|4647.6|4641.6|4644.6|4638.6|24
1736867760000|2025-01-14 15:16:00|4648|4642|4650|4644|4651|4645|4647.6|4641.6|71
1736867770000|2025-01-14 15:16:10|4649.6|4643.6|4646.6|4640.6|4650|4644|4646.6|4640.6|39
1736867780000|2025-01-14 15:16:20|4647.3|4641.3|4645|4639|4647.6|4641.6|4644.6|4638.6|27
1736867790000|2025-01-14 15:16:30|4644.6|4638.6|4645.8|4639.8|4645.8|4639.8|4644.5|4638.5|16
1736867800000|2025-01-14 15:16:40|4646.6|4640.6|4645.6|4639.6|4647.3|4641.3|4645.6|4639.6|11
1736867810000|2025-01-14 15:16:50|4645.5|4639.5|4645.6|4639.6|4645.6|4639.6|4645.5|4639.5|2
1736867820000|2025-01-14 15:17:00|4645.5|4639.5|4644.5|4638.5|4645.5|4639.5|4644.5|4638.5|17
1736867830000|2025-01-14 15:17:10|4645.5|4639.5|4647.6|4641.6|4649|4643|4644.6|4638.6|48
1736867840000|2025-01-14 15:17:20|4649.5|4643.5|4651|4645|4651|4645|4649.5|4643.5|6
1736867850000|2025-01-14 15:17:30|4650.5|4644.5|4650|4644|4651.6|4645.6|4650|4644|23
1736867860000|2025-01-14 15:17:40|4651|4645|4650.5|4644.5|4651.1|4645.1|4650.1|4644.1|32
1736867870000|2025-01-14 15:17:50|4650.1|4644.1|4650|4644|4651.3|4645.3|4650|4644|26
1736867880000|2025-01-14 15:18:00|4650.3|4644.3|4651|4645|4651|4645|4650|4644|3
1736867890000|2025-01-14 15:18:10|4650.6|4644.6|4650|4644|4650.6|4644.6|4649|4643|30
1736867900000|2025-01-14 15:18:20|4650.1|4644.1|4650|4644|4650.1|4644.1|4650|4644|3
1736867910000|2025-01-14 15:18:30|4649.5|4643.5|4649|4643|4650|4644|4649|4643|15
1736867920000|2025-01-14 15:18:40|4648.5|4642.5|4648|4642|4648.5|4642.5|4647.5|4641.5|31
1736867930000|2025-01-14 15:18:50|4648.5|4642.5|4648|4642|4648.5|4642.5|4647.5|4641.5|16
1736867940000|2025-01-14 15:19:00|4648.3|4642.3|4649.5|4643.5|4649.5|4643.5|4648|4642|4
1736867950000|2025-01-14 15:19:10|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|23
1736867960000|2025-01-14 15:19:20|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|17
1736867970000|2025-01-14 15:19:30|4651.1|4645.1|4652|4646|4652.5|4646.5|4651|4645|45
1736867980000|2025-01-14 15:19:40|4651.5|4645.5|4652|4646|4652|4646|4651|4645|9
1736867990000|2025-01-14 15:19:50|4651.6|4645.6|4650.5|4644.5|4651.6|4645.6|4649.6|4643.6|48
1736868000000|2025-01-14 15:20:00|4651.5|4645.5|4650.6|4644.6|4652.5|4646.5|4650.6|4644.6|33
1736868010000|2025-01-14 15:20:10|4650.3|4644.3|4651.5|4645.5|4651.5|4645.5|4648.6|4642.6|29
1736868020000|2025-01-14 15:20:20|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.5|4645.5|4
1736868030000|2025-01-14 15:20:30|4651.8|4645.8|4657.7|4651.7|4658.7|4652.7|4651.5|4645.5|247
1736868040000|2025-01-14 15:20:40|4658.2|4652.2|4656.5|4650.5|4658.5|4652.5|4656|4650|30
1736868050000|2025-01-14 15:20:50|4656.1|4650.1|4655.5|4649.5|4656.5|4650.5|4655.3|4649.3|58
1736868060000|2025-01-14 15:21:00|4653.5|4647.5|4653.5|4647.5|4654.1|4648.1|4653.5|4647.5|7
1736868070000|2025-01-14 15:21:10|4653.8|4647.8|4653.1|4647.1|4654.8|4648.8|4652.8|4646.8|17
1736868080000|2025-01-14 15:21:20|4652.8|4646.8|4655.8|4649.8|4655.8|4649.8|4652.8|4646.8|11
1736868090000|2025-01-14 15:21:30|4656.1|4650.1|4656.8|4650.8|4657.8|4651.8|4656.1|4650.1|15
1736868100000|2025-01-14 15:21:40|4656.6|4650.6|4657.6|4651.6|4658.6|4652.6|4656.6|4650.6|28
1736868110000|2025-01-14 15:21:50|4658.1|4652.1|4660|4654|4660|4654|4656.5|4650.5|189
1736868120000|2025-01-14 15:22:00|4659.6|4653.6|4660.8|4654.8|4663.6|4657.6|4658.6|4652.6|86
1736868130000|2025-01-14 15:22:10|4660.3|4654.3|4663.6|4657.6|4663.8|4657.8|4660.3|4654.3|46
1736868140000|2025-01-14 15:22:20|4662.6|4656.6|4665.5|4659.5|4666.3|4660.3|4662.6|4656.6|49
1736868150000|2025-01-14 15:22:30|4666.3|4660.3|4666.6|4660.6|4667.6|4661.6|4665.8|4659.8|88
1736868160000|2025-01-14 15:22:40|4667|4661|4665.5|4659.5|4667|4661|4665.5|4659.5|18
1736868170000|2025-01-14 15:22:50|4665.6|4659.6|4665.5|4659.5|4666.6|4660.6|4664.6|4658.6|23
1736868180000|2025-01-14 15:23:00|4665.1|4659.1|4664.5|4658.5|4666|4660|4664.5|4658.5|101
1736868190000|2025-01-14 15:23:10|4664.6|4658.6|4665.6|4659.6|4666|4660|4664.5|4658.5|11
1736868200000|2025-01-14 15:23:20|4664.9|4658.9|4660.3|4654.3|4664.9|4658.9|4659.5|4653.5|68
1736868210000|2025-01-14 15:23:30|4660.1|4654.1|4655.1|4649.1|4660.6|4654.6|4654.1|4648.1|50
1736868220000|2025-01-14 15:23:40|4655.3|4649.3|4659|4653|4659.6|4653.6|4655.3|4649.3|21
1736868230000|2025-01-14 15:23:50|4659.6|4653.6|4658.6|4652.6|4659.6|4653.6|4657.8|4651.8|18
1736868240000|2025-01-14 15:24:00|4658.8|4652.8|4657.6|4651.6|4659.3|4653.3|4656.5|4650.5|12
1736868250000|2025-01-14 15:24:10|4658.6|4652.6|4655.6|4649.6|4659.6|4653.6|4655.3|4649.3|55
1736868260000|2025-01-14 15:24:20|4656.6|4650.6|4655.3|4649.3|4656.6|4650.6|4653.8|4647.8|53
1736868270000|2025-01-14 15:24:30|4655.1|4649.1|4657.1|4651.1|4657.1|4651.1|4654.6|4648.6|26
1736868280000|2025-01-14 15:24:40|4657|4651|4655.5|4649.5|4657.6|4651.6|4655.5|4649.5|13
1736868290000|2025-01-14 15:24:50|4655.1|4649.1|4657|4651|4657.1|4651.1|4655.1|4649.1|6
1736868300000|2025-01-14 15:25:00|4657.6|4651.6|4659.5|4653.5|4659.5|4653.5|4657.6|4651.6|17
1736868310000|2025-01-14 15:25:10|4659|4653|4657.3|4651.3|4659|4653|4656.5|4650.5|14
1736868320000|2025-01-14 15:25:20|4657.5|4651.5|4653.6|4647.6|4657.5|4651.5|4653.5|4647.5|12
1736868330000|2025-01-14 15:25:30|4652.6|4646.6|4654.1|4648.1|4654.6|4648.6|4652.6|4646.6|95
1736868340000|2025-01-14 15:25:40|4654.3|4648.3|4652.8|4646.8|4654.3|4648.3|4652.8|4646.8|12
1736868350000|2025-01-14 15:25:50|4653.1|4647.1|4649.1|4643.1|4653.1|4647.1|4648.6|4642.6|35
1736868360000|2025-01-14 15:26:00|4649.3|4643.3|4649.1|4643.1|4650.1|4644.1|4648.6|4642.6|9
1736868370000|2025-01-14 15:26:10|4649.5|4643.5|4646.6|4640.6|4650.1|4644.1|4646.1|4640.1|21
1736868380000|2025-01-14 15:26:20|4647.1|4641.1|4648.1|4642.1|4649.5|4643.5|4647.1|4641.1|9
1736868390000|2025-01-14 15:26:30|4647.6|4641.6|4647.6|4641.6|4647.8|4641.8|4646.8|4640.8|29
1736868400000|2025-01-14 15:26:40|4647.8|4641.8|4648.3|4642.3|4648.6|4642.6|4647.6|4641.6|9
1736868410000|2025-01-14 15:26:50|4648.6|4642.6|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|9
1736868420000|2025-01-14 15:27:00|4649.3|4643.3|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|4
1736868430000|2025-01-14 15:27:10|4649.5|4643.5|4654.1|4648.1|4654.1|4648.1|4649.5|4643.5|16
1736868440000|2025-01-14 15:27:20|4654.3|4648.3|4652.8|4646.8|4654.8|4648.8|4652.6|4646.6|31
1736868450000|2025-01-14 15:27:30|4653.6|4647.6|4653.8|4647.8|4654.8|4648.8|4653.5|4647.5|24
1736868460000|2025-01-14 15:27:40|4653.9|4647.9|4652.1|4646.1|4654.6|4648.6|4652.1|4646.1|14
1736868470000|2025-01-14 15:27:50|4652.3|4646.3|4652.8|4646.8|4652.8|4646.8|4651.8|4645.8|15
1736868480000|2025-01-14 15:28:00|4653.5|4647.5|4654.8|4648.8|4654.8|4648.8|4653.5|4647.5|27
1736868490000|2025-01-14 15:28:10|4654.4|4648.4|4655.8|4649.8|4656.3|4650.3|4654.1|4648.1|18
1736868500000|2025-01-14 15:28:20|4655.6|4649.6|4654.6|4648.6|4656.6|4650.6|4654.6|4648.6|21
1736868510000|2025-01-14 15:28:30|4654.8|4648.8|4658.6|4652.6|4658.6|4652.6|4654.6|4648.6|31
1736868520000|2025-01-14 15:28:40|4658.8|4652.8|4658.6|4652.6|4659.5|4653.5|4658.5|4652.5|7
1736868530000|2025-01-14 15:28:50|4658.8|4652.8|4662.6|4656.6|4662.8|4656.8|4658.5|4652.5|58
1736868540000|2025-01-14 15:29:00|4662.1|4656.1|4662.8|4656.8|4664.6|4658.6|4662.1|4656.1|110
1736868550000|2025-01-14 15:29:10|4662.3|4656.3|4662.8|4656.8|4662.8|4656.8|4661.8|4655.8|20
1736868560000|2025-01-14 15:29:20|4662.6|4656.6|4663.6|4657.6|4663.8|4657.8|4661.1|4655.1|16
1736868570000|2025-01-14 15:29:30|4664.1|4658.1|4664.3|4658.3|4664.3|4658.3|4663.6|4657.6|5
1736868580000|2025-01-14 15:29:40|4664.6|4658.6|4664.6|4658.6|4664.8|4658.8|4664.5|4658.5|16
1736868590000|2025-01-14 15:29:50|4663.8|4657.8|4664.6|4658.6|4664.6|4658.6|4663.8|4657.8|12
1736868600000|2025-01-14 15:30:00|4664.5|4658.5|4662.6|4656.6|4665|4659|4661.6|4655.6|70
1736868610000|2025-01-14 15:30:10|4662.5|4656.5|4660.6|4654.6|4663.3|4657.3|4660.6|4654.6|28
1736868620000|2025-01-14 15:30:20|4660.5|4654.5|4660.6|4654.6|4662.6|4656.6|4660.5|4654.5|39
1736868630000|2025-01-14 15:30:30|4660.8|4654.8|4659.6|4653.6|4661.8|4655.8|4659.6|4653.6|25
1736868640000|2025-01-14 15:30:40|4659.8|4653.8|4662.6|4656.6|4662.6|4656.6|4657.8|4651.8|35
1736868650000|2025-01-14 15:30:50|4662.5|4656.5|4660.1|4654.1|4662.5|4656.5|4658.6|4652.6|80
1736868660000|2025-01-14 15:31:00|4660|4654|4658|4652|4660.1|4654.1|4658|4652|18
1736868670000|2025-01-14 15:31:10|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4655.6|4649.6|25
1736868680000|2025-01-14 15:31:20|4657.5|4651.5|4655.6|4649.6|4657.5|4651.5|4655.6|4649.6|13
1736868690000|2025-01-14 15:31:30|4656.6|4650.6|4657.5|4651.5|4657.5|4651.5|4656.6|4650.6|9
1736868700000|2025-01-14 15:31:40|4657|4651|4656.6|4650.6|4657|4651|4655.8|4649.8|19
1736868710000|2025-01-14 15:31:50|4657.5|4651.5|4657.1|4651.1|4657.5|4651.5|4656.5|4650.5|15
1736868720000|2025-01-14 15:32:00|4657|4651|4656.6|4650.6|4657|4651|4655.5|4649.5|9
1736868730000|2025-01-14 15:32:10|4656.5|4650.5|4651.6|4645.6|4656.5|4650.5|4651.6|4645.6|49
1736868740000|2025-01-14 15:32:20|4652.5|4646.5|4652.5|4646.5|4652.6|4646.6|4651.8|4645.8|28
1736868750000|2025-01-14 15:32:30|4652.6|4646.6|4651.5|4645.5|4652.6|4646.6|4651.5|4645.5|8
1736868760000|2025-01-14 15:32:40|4651.6|4645.6|4650.1|4644.1|4652.6|4646.6|4650.1|4644.1|14
1736868770000|2025-01-14 15:32:50|4650.5|4644.5|4649.6|4643.6|4650.5|4644.5|4649.1|4643.1|21
1736868780000|2025-01-14 15:33:00|4649.5|4643.5|4650.3|4644.3|4650.6|4644.6|4649.1|4643.1|18
1736868790000|2025-01-14 15:33:10|4650.6|4644.6|4651.6|4645.6|4652.1|4646.1|4650.6|4644.6|9
1736868800000|2025-01-14 15:33:20|4650.8|4644.8|4651.5|4645.5|4651.6|4645.6|4649.6|4643.6|34
1736868810000|2025-01-14 15:33:30|4650.8|4644.8|4647.5|4641.5|4651|4645|4647.5|4641.5|40
1736868820000|2025-01-14 15:33:40|4647.1|4641.1|4650.1|4644.1|4650.1|4644.1|4647.1|4641.1|32
1736868830000|2025-01-14 15:33:50|4650.3|4644.3|4650.6|4644.6|4650.8|4644.8|4650.1|4644.1|14
1736868840000|2025-01-14 15:34:00|4650.5|4644.5|4647.1|4641.1|4650.6|4644.6|4647.1|4641.1|34
1736868850000|2025-01-14 15:34:10|4647.5|4641.5|4647.6|4641.6|4648.5|4642.5|4647.1|4641.1|20
1736868860000|2025-01-14 15:34:20|4648|4642|4645.6|4639.6|4648|4642|4645.5|4639.5|57
1736868870000|2025-01-14 15:34:30|4646|4640|4643.3|4637.3|4646.6|4640.6|4643.1|4637.1|24
1736868880000|2025-01-14 15:34:40|4643.1|4637.1|4646|4640|4646|4640|4643.1|4637.1|12
1736868890000|2025-01-14 15:34:50|4646.5|4640.5|4644.5|4638.5|4646.5|4640.5|4644.5|4638.5|23
1736868900000|2025-01-14 15:35:00|4644.6|4638.6|4644.1|4638.1|4644.8|4638.8|4644.1|4638.1|24
1736868910000|2025-01-14 15:35:10|4644.3|4638.3|4643.8|4637.8|4644.8|4638.8|4643.3|4637.3|46
1736868920000|2025-01-14 15:35:20|4643.1|4637.1|4640.8|4634.8|4643.1|4637.1|4640.8|4634.8|33
1736868930000|2025-01-14 15:35:30|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4637.8|4631.8|31
1736868940000|2025-01-14 15:35:40|4640.8|4634.8|4639.8|4633.8|4640.8|4634.8|4639.3|4633.3|13
1736868950000|2025-01-14 15:35:50|4640.1|4634.1|4640.6|4634.6|4640.8|4634.8|4639.8|4633.8|8
1736868960000|2025-01-14 15:36:00|4640.8|4634.8|4642.6|4636.6|4642.8|4636.8|4640.8|4634.8|11
1736868970000|2025-01-14 15:36:10|4642.5|4636.5|4644.6|4638.6|4644.6|4638.6|4642.5|4636.5|28
1736868980000|2025-01-14 15:36:20|4643.8|4637.8|4644.6|4638.6|4645.1|4639.1|4643.8|4637.8|36
1736868990000|2025-01-14 15:36:30|4644.8|4638.8|4643.8|4637.8|4644.8|4638.8|4643.8|4637.8|29
1736869000000|2025-01-14 15:36:40|4643.6|4637.6|4643.1|4637.1|4644.8|4638.8|4643.1|4637.1|53
1736869010000|2025-01-14 15:36:50|4643.3|4637.3|4641.8|4635.8|4646.6|4640.6|4641.8|4635.8|118
1736869020000|2025-01-14 15:37:00|4642.1|4636.1|4641.1|4635.1|4642.6|4636.6|4640.1|4634.1|22
1736869030000|2025-01-14 15:37:10|4640.6|4634.6|4639.6|4633.6|4641|4635|4639.5|4633.5|9
1736869040000|2025-01-14 15:37:20|4640.3|4634.3|4642.6|4636.6|4642.6|4636.6|4640.3|4634.3|13
1736869050000|2025-01-14 15:37:30|4642.5|4636.5|4640.5|4634.5|4642.5|4636.5|4640.5|4634.5|9
1736869060000|2025-01-14 15:37:40|4640.1|4634.1|4644|4638|4644|4638|4640.1|4634.1|3
1736869070000|2025-01-14 15:37:50|4644.5|4638.5|4644.5|4638.5|4645|4639|4644.5|4638.5|4
1736869080000|2025-01-14 15:38:00|4645|4639|4648|4642|4648|4642|4645|4639|80
1736869090000|2025-01-14 15:38:10|4648.1|4642.1|4649|4643|4649.6|4643.6|4648|4642|24
1736869100000|2025-01-14 15:38:20|4648.6|4642.6|4648|4642|4649|4643|4648|4642|5
1736869110000|2025-01-14 15:38:30|4648.3|4642.3|4648|4642|4649|4643|4647.5|4641.5|15
1736869120000|2025-01-14 15:38:40|4647.6|4641.6|4647.6|4641.6|4648.1|4642.1|4647.5|4641.5|6
1736869130000|2025-01-14 15:38:50|4647.5|4641.5|4648|4642|4648.1|4642.1|4647.5|4641.5|4
1736869140000|2025-01-14 15:39:00|4648.1|4642.1|4649.5|4643.5|4649.6|4643.6|4648.1|4642.1|14
1736869150000|2025-01-14 15:39:10|4649|4643|4648|4642|4649|4643|4647.6|4641.6|20
1736869160000|2025-01-14 15:39:20|4648.5|4642.5|4649.5|4643.5|4649.5|4643.5|4648.5|4642.5|8
1736869170000|2025-01-14 15:39:30|4649.3|4643.3|4649.5|4643.5|4649.8|4643.8|4648.5|4642.5|13
1736869180000|2025-01-14 15:39:40|4649|4643|4648|4642|4649|4643|4647.6|4641.6|9
1736869190000|2025-01-14 15:39:50|4647.8|4641.8|4651.5|4645.5|4651.5|4645.5|4647.6|4641.6|49
1736869200000|2025-01-14 15:40:00|4650.8|4644.8|4651.5|4645.5|4651.5|4645.5|4650.8|4644.8|20
1736869210000|2025-01-14 15:40:10|4648.5|4642.5|4649|4643|4649|4643|4648.5|4642.5|24
1736869220000|2025-01-14 15:40:20|4648.6|4642.6|4645.6|4639.6|4650.6|4644.6|4645|4639|58
1736869230000|2025-01-14 15:40:30|4645.5|4639.5|4646|4640|4647|4641|4645.5|4639.5|13
1736869240000|2025-01-14 15:40:40|4645.6|4639.6|4645.6|4639.6|4646.3|4640.3|4645.6|4639.6|2
1736869250000|2025-01-14 15:40:50|4645.5|4639.5|4643.6|4637.6|4645.5|4639.5|4643.5|4637.5|7
1736869260000|2025-01-14 15:41:00|4643.5|4637.5|4646.6|4640.6|4647.5|4641.5|4643.5|4637.5|17
1736869270000|2025-01-14 15:41:10|4647|4641|4645.6|4639.6|4647.5|4641.5|4645.5|4639.5|10
1736869280000|2025-01-14 15:41:20|4646|4640|4646.3|4640.3|4646.5|4640.5|4645.6|4639.6|11
1736869290000|2025-01-14 15:41:30|4646.1|4640.1|4646.5|4640.5|4646.6|4640.6|4645.5|4639.5|5
1736869300000|2025-01-14 15:41:40|4646.6|4640.6|4644.6|4638.6|4646.6|4640.6|4644.6|4638.6|13
1736869310000|2025-01-14 15:41:50|4644.5|4638.5|4642.3|4636.3|4644.5|4638.5|4641.8|4635.8|17
1736869320000|2025-01-14 15:42:00|4642.5|4636.5|4638.8|4632.8|4642.6|4636.6|4638.8|4632.8|14
1736869330000|2025-01-14 15:42:10|4638.6|4632.6|4639.6|4633.6|4639.6|4633.6|4638.6|4632.6|15
1736869340000|2025-01-14 15:42:20|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4640.1|4634.1|11
1736869350000|2025-01-14 15:42:30|4639.8|4633.8|4639.5|4633.5|4639.8|4633.8|4639.5|4633.5|32
1736869360000|2025-01-14 15:42:40|4638.8|4632.8|4639.5|4633.5|4639.5|4633.5|4638.5|4632.5|11
1736869370000|2025-01-14 15:42:50|4639.6|4633.6|4639.6|4633.6|4639.8|4633.8|4639.1|4633.1|95
1736869380000|2025-01-14 15:43:00|4639.5|4633.5|4643.1|4637.1|4643.1|4637.1|4639.5|4633.5|47
1736869390000|2025-01-14 15:43:10|4647|4641|4645.6|4639.6|4648.1|4642.1|4645.6|4639.6|39
1736869400000|2025-01-14 15:43:20|4646|4640|4645.6|4639.6|4646.1|4640.1|4644.8|4638.8|7
1736869410000|2025-01-14 15:43:30|4646|4640|4647.5|4641.5|4647.6|4641.6|4646|4640|1
1736869420000|2025-01-14 15:43:40|4647.6|4641.6|4648|4642|4648.1|4642.1|4647.5|4641.5|9
1736869430000|2025-01-14 15:43:50|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647|4641|12
1736869440000|2025-01-14 15:44:00|4647.1|4641.1|4648.6|4642.6|4648.8|4642.8|4646.6|4640.6|22
1736869450000|2025-01-14 15:44:10|4648.8|4642.8|4650.6|4644.6|4650.6|4644.6|4648.5|4642.5|55
1736869460000|2025-01-14 15:44:20|4649.8|4643.8|4648.5|4642.5|4649.8|4643.8|4648.5|4642.5|15
1736869470000|2025-01-14 15:44:30|4648.6|4642.6|4650.5|4644.5|4651.5|4645.5|4648.5|4642.5|15
1736869480000|2025-01-14 15:44:40|4649.8|4643.8|4651.1|4645.1|4651.1|4645.1|4649.8|4643.8|9
1736869490000|2025-01-14 15:44:50|4651.5|4645.5|4651.1|4645.1|4651.5|4645.5|4650.6|4644.6|21
1736869500000|2025-01-14 15:45:00|4651|4645|4654|4648|4654.6|4648.6|4650.6|4644.6|26
1736869510000|2025-01-14 15:45:10|4654.1|4648.1|4653.6|4647.6|4657.1|4651.1|4653.5|4647.5|99
1736869520000|2025-01-14 15:45:20|4653.5|4647.5|4652.3|4646.3|4653.5|4647.5|4652.1|4646.1|30
1736869530000|2025-01-14 15:45:30|4652.1|4646.1|4651.1|4645.1|4652.3|4646.3|4650.3|4644.3|23
1736869540000|2025-01-14 15:45:40|4651.5|4645.5|4651.6|4645.6|4652.5|4646.5|4651.5|4645.5|13
1736869550000|2025-01-14 15:45:50|4651.5|4645.5|4655.6|4649.6|4656|4650|4651.5|4645.5|29
1736869560000|2025-01-14 15:46:00|4654.6|4648.6|4653.6|4647.6|4654.6|4648.6|4653.6|4647.6|8
1736869570000|2025-01-14 15:46:10|4652.6|4646.6|4653.6|4647.6|4653.6|4647.6|4652.6|4646.6|40
1736869580000|2025-01-14 15:46:20|4653.1|4647.1|4653.3|4647.3|4653.6|4647.6|4653.1|4647.1|9
1736869590000|2025-01-14 15:46:30|4653.1|4647.1|4652.6|4646.6|4653.1|4647.1|4652.6|4646.6|41
1736869600000|2025-01-14 15:46:40|4652.5|4646.5|4653.1|4647.1|4653.1|4647.1|4652.5|4646.5|38
1736869610000|2025-01-14 15:46:50|4653.6|4647.6|4653.3|4647.3|4654.1|4648.1|4653.1|4647.1|8
1736869620000|2025-01-14 15:47:00|4653.1|4647.1|4652.5|4646.5|4653.3|4647.3|4652.5|4646.5|2
1736869630000|2025-01-14 15:47:10|4652.6|4646.6|4652.6|4646.6|4653.6|4647.6|4652.6|4646.6|37
1736869640000|2025-01-14 15:47:20|4653.6|4647.6|4654.6|4648.6|4654.6|4648.6|4653.6|4647.6|35
1736869650000|2025-01-14 15:47:30|4654.5|4648.5|4654|4648|4654.5|4648.5|4653.5|4647.5|11
1736869660000|2025-01-14 15:47:40|4654.5|4648.5|4650.8|4644.8|4654.5|4648.5|4649.6|4643.6|106
1736869670000|2025-01-14 15:47:50|4651.6|4645.6|4653.6|4647.6|4653.6|4647.6|4650.8|4644.8|74
1736869680000|2025-01-14 15:48:00|4653.5|4647.5|4654.6|4648.6|4654.6|4648.6|4651.6|4645.6|25
1736869690000|2025-01-14 15:48:10|4655.6|4649.6|4653.6|4647.6|4656|4650|4653.6|4647.6|17
1736869700000|2025-01-14 15:48:20|4653.5|4647.5|4652.1|4646.1|4653.6|4647.6|4651.8|4645.8|16
1736869710000|2025-01-14 15:48:30|4652.5|4646.5|4655.6|4649.6|4655.6|4649.6|4652.5|4646.5|10
1736869720000|2025-01-14 15:48:40|4655.5|4649.5|4656|4650|4656|4650|4655.5|4649.5|9
1736869730000|2025-01-14 15:48:50|4656.5|4650.5|4656.6|4650.6|4656.6|4650.6|4656.5|4650.5|8
1736869740000|2025-01-14 15:49:00|4656.5|4650.5|4656.6|4650.6|4656.6|4650.6|4656.1|4650.1|10
1736869750000|2025-01-14 15:49:10|4655.9|4649.9|4656.6|4650.6|4656.6|4650.6|4655.6|4649.6|36
1736869760000|2025-01-14 15:49:20|4656.5|4650.5|4655|4649|4656.5|4650.5|4654.5|4648.5|21
1736869770000|2025-01-14 15:49:30|4655.1|4649.1|4655|4649|4655.6|4649.6|4654.6|4648.6|9
1736869780000|2025-01-14 15:49:40|4654.6|4648.6|4656.1|4650.1|4656.1|4650.1|4654.1|4648.1|7
1736869790000|2025-01-14 15:49:50|4656.6|4650.6|4656.5|4650.5|4656.6|4650.6|4656.1|4650.1|2
1736869800000|2025-01-14 15:50:00|4656.6|4650.6|4656.6|4650.6|4656.8|4650.8|4656.1|4650.1|16
1736869810000|2025-01-14 15:50:10|4656.9|4650.9|4658.6|4652.6|4658.8|4652.8|4656.9|4650.9|15
1736869820000|2025-01-14 15:50:20|4658.8|4652.8|4659.1|4653.1|4660.3|4654.3|4658.6|4652.6|29
1736869830000|2025-01-14 15:50:30|4659|4653|4659.5|4653.5|4659.5|4653.5|4658.6|4652.6|8
1736869840000|2025-01-14 15:50:40|4659.6|4653.6|4660.6|4654.6|4660.6|4654.6|4659.5|4653.5|27
1736869850000|2025-01-14 15:50:50|4661.1|4655.1|4662.6|4656.6|4662.6|4656.6|4661.1|4655.1|19
1736869860000|2025-01-14 15:51:00|4661.8|4655.8|4661.6|4655.6|4662|4656|4661.5|4655.5|10
1736869870000|2025-01-14 15:51:10|4659.8|4653.8|4658.9|4652.9|4660.9|4654.9|4658.9|4652.9|29
1736869880000|2025-01-14 15:51:20|4659.3|4653.3|4658.9|4652.9|4659.3|4653.3|4656.3|4650.3|15
1736869890000|2025-01-14 15:51:30|4659.3|4653.3|4660.9|4654.9|4661.8|4655.8|4658.8|4652.8|43
1736869900000|2025-01-14 15:51:40|4660.8|4654.8|4660.3|4654.3|4660.9|4654.9|4658.9|4652.9|32
1736869910000|2025-01-14 15:51:50|4659.9|4653.9|4657.8|4651.8|4660.3|4654.3|4657.8|4651.8|7
1736869920000|2025-01-14 15:52:00|4657.3|4651.3|4656.8|4650.8|4658.9|4652.9|4656.1|4650.1|42
1736869930000|2025-01-14 15:52:10|4656.9|4650.9|4659.3|4653.3|4659.4|4653.4|4656.3|4650.3|13
1736869940000|2025-01-14 15:52:20|4658.9|4652.9|4660.3|4654.3|4660.3|4654.3|4658.9|4652.9|15
1736869950000|2025-01-14 15:52:30|4659.9|4653.9|4660.3|4654.3|4661.3|4655.3|4658.3|4652.3|24
1736869960000|2025-01-14 15:52:40|4660.4|4654.4|4660.8|4654.8|4660.8|4654.8|4659.8|4653.8|25
1736869970000|2025-01-14 15:52:50|4661.1|4655.1|4660.8|4654.8|4661.3|4655.3|4660.8|4654.8|9
1736869980000|2025-01-14 15:53:00|4660.3|4654.3|4660.8|4654.8|4661.8|4655.8|4659.9|4653.9|12
1736869990000|2025-01-14 15:53:10|4660.3|4654.3|4661.3|4655.3|4661.3|4655.3|4660.3|4654.3|7
1736870000000|2025-01-14 15:53:20|4661.8|4655.8|4661.3|4655.3|4661.8|4655.8|4660.8|4654.8|14
1736870010000|2025-01-14 15:53:30|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4659.8|4653.8|17
1736870020000|2025-01-14 15:53:40|4661.4|4655.4|4659.6|4653.6|4661.8|4655.8|4659.6|4653.6|31
1736870030000|2025-01-14 15:53:50|4659.8|4653.8|4660.3|4654.3|4660.8|4654.8|4659.3|4653.3|9
1736870040000|2025-01-14 15:54:00|4659.8|4653.8|4657.8|4651.8|4659.9|4653.9|4657.8|4651.8|27
1736870050000|2025-01-14 15:54:10|4657.9|4651.9|4657.1|4651.1|4657.9|4651.9|4656.9|4650.9|9
1736870060000|2025-01-14 15:54:20|4656.9|4650.9|4658.8|4652.8|4659.3|4653.3|4656.8|4650.8|12
1736870070000|2025-01-14 15:54:30|4658.6|4652.6|4659.8|4653.8|4659.8|4653.8|4658.3|4652.3|5
1736870080000|2025-01-14 15:54:40|4658.8|4652.8|4659.8|4653.8|4659.8|4653.8|4658.8|4652.8|9
1736870090000|2025-01-14 15:54:50|4660.4|4654.4|4658.8|4652.8|4660.4|4654.4|4658.8|4652.8|23
1736870100000|2025-01-14 15:55:00|4658.3|4652.3|4658.9|4652.9|4658.9|4652.9|4657.8|4651.8|7
1736870110000|2025-01-14 15:55:10|4659.3|4653.3|4654.8|4648.8|4659.8|4653.8|4654.8|4648.8|41
1736870120000|2025-01-14 15:55:20|4654.3|4648.3|4653.9|4647.9|4654.8|4648.8|4653.8|4647.8|17
1736870130000|2025-01-14 15:55:30|4654.3|4648.3|4654.9|4648.9|4654.9|4648.9|4654.3|4648.3|6
1736870140000|2025-01-14 15:55:40|4654.8|4648.8|4653.9|4647.9|4654.8|4648.8|4653.9|4647.9|25
1736870150000|2025-01-14 15:55:50|4652.9|4646.9|4652.8|4646.8|4652.9|4646.9|4652.4|4646.4|10
1736870160000|2025-01-14 15:56:00|4652.9|4646.9|4654.8|4648.8|4654.9|4648.9|4652.9|4646.9|6
1736870170000|2025-01-14 15:56:10|4654.9|4648.9|4659.9|4653.9|4659.9|4653.9|4654.9|4648.9|22
1736870180000|2025-01-14 15:56:20|4659.8|4653.8|4658.4|4652.4|4659.8|4653.8|4657.9|4651.9|29
1736870190000|2025-01-14 15:56:30|4658.8|4652.8|4658.9|4652.9|4658.9|4652.9|4658.8|4652.8|11
1736870200000|2025-01-14 15:56:40|4658.8|4652.8|4657.8|4651.8|4658.8|4652.8|4657.8|4651.8|14
1736870210000|2025-01-14 15:56:50|4657.9|4651.9|4657.8|4651.8|4657.9|4651.9|4657.3|4651.3|7
1736870220000|2025-01-14 15:57:00|4657.9|4651.9|4658.3|4652.3|4658.8|4652.8|4657.8|4651.8|10
1736870230000|2025-01-14 15:57:10|4658.8|4652.8|4661.8|4655.8|4663.9|4657.9|4658.8|4652.8|79
1736870240000|2025-01-14 15:57:20|4660.8|4654.8|4662.9|4656.9|4662.9|4656.9|4660.8|4654.8|13
1736870250000|2025-01-14 15:57:30|4663.9|4657.9|4662.9|4656.9|4663.9|4657.9|4662.8|4656.8|19
1736870260000|2025-01-14 15:57:40|4663.6|4657.6|4661.9|4655.9|4664.3|4658.3|4661.9|4655.9|33
1736870270000|2025-01-14 15:57:50|4661.1|4655.1|4662.9|4656.9|4663.3|4657.3|4661.1|4655.1|17
1736870280000|2025-01-14 15:58:00|4662.8|4656.8|4661.8|4655.8|4662.9|4656.9|4661.8|4655.8|6
1736870290000|2025-01-14 15:58:10|4661.9|4655.9|4658.8|4652.8|4661.9|4655.9|4658.8|4652.8|24
1736870300000|2025-01-14 15:58:20|4658.9|4652.9|4660.8|4654.8|4661.9|4655.9|4658.9|4652.9|33
1736870310000|2025-01-14 15:58:30|4660.3|4654.3|4661.9|4655.9|4662.8|4656.8|4660.3|4654.3|13
1736870320000|2025-01-14 15:58:40|4662.3|4656.3|4664.8|4658.8|4664.8|4658.8|4662.3|4656.3|46
1736870330000|2025-01-14 15:58:50|4664.4|4658.4|4664.3|4658.3|4664.9|4658.9|4664.3|4658.3|6
1736870340000|2025-01-14 15:59:00|4663.9|4657.9|4664.3|4658.3|4664.8|4658.8|4663.8|4657.8|10
1736870350000|2025-01-14 15:59:10|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.4|4658.4|3
1736870360000|2025-01-14 15:59:20|4664.9|4658.9|4664.8|4658.8|4665.3|4659.3|4664.8|4658.8|8
1736870370000|2025-01-14 15:59:30|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4663.9|4657.9|8
1736870380000|2025-01-14 15:59:40|4664.8|4658.8|4664.8|4658.8|4664.9|4658.9|4664.8|4658.8|8
1736870390000|2025-01-14 15:59:50|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.8|4658.8|10
1736870400000|2025-01-14 16:00:00|4665.1|4659.1|4662.4|4656.4|4665.4|4659.4|4661.3|4655.3|61
1736870410000|2025-01-14 16:00:10|4662.3|4656.3|4661.9|4655.9|4662.3|4656.3|4660.9|4654.9|15
1736870420000|2025-01-14 16:00:20|4661.8|4655.8|4659.9|4653.9|4661.8|4655.8|4659.8|4653.8|19
1736870430000|2025-01-14 16:00:30|4660.2|4654.2|4660.9|4654.9|4660.9|4654.9|4660.2|4654.2|6
1736870440000|2025-01-14 16:00:40|4660.8|4654.8|4659.9|4653.9|4660.9|4654.9|4659.9|4653.9|13
1736870450000|2025-01-14 16:00:50|4660.3|4654.3|4661.9|4655.9|4661.9|4655.9|4660.3|4654.3|5
1736870460000|2025-01-14 16:01:00|4662.9|4656.9|4663.3|4657.3|4664.3|4658.3|4662.9|4656.9|24
1736870470000|2025-01-14 16:01:10|4663.4|4657.4|4662.8|4656.8|4663.8|4657.8|4661.8|4655.8|10
1736870480000|2025-01-14 16:01:20|4662.9|4656.9|4661.9|4655.9|4662.9|4656.9|4660.9|4654.9|18
1736870490000|2025-01-14 16:01:30|4662.9|4656.9|4662.3|4656.3|4662.9|4656.9|4661.9|4655.9|27
1736870500000|2025-01-14 16:01:40|4661.9|4655.9|4662.8|4656.8|4662.9|4656.9|4661.9|4655.9|5
1736870510000|2025-01-14 16:01:50|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.3|4656.3|22
1736870520000|2025-01-14 16:02:00|4662.8|4656.8|4662.8|4656.8|4662.9|4656.9|4662.8|4656.8|8
1736870530000|2025-01-14 16:02:10|4661.9|4655.9|4662.8|4656.8|4662.8|4656.8|4661.8|4655.8|25
1736870540000|2025-01-14 16:02:20|4662.9|4656.9|4662.3|4656.3|4662.9|4656.9|4661.8|4655.8|18
1736870550000|2025-01-14 16:02:30|4662.4|4656.4|4661.9|4655.9|4662.8|4656.8|4661.8|4655.8|6
1736870560000|2025-01-14 16:02:40|4660.9|4654.9|4660.8|4654.8|4660.9|4654.9|4660.8|4654.8|17
1736870570000|2025-01-14 16:02:50|4659.9|4653.9|4657.9|4651.9|4660.3|4654.3|4657.9|4651.9|22
1736870580000|2025-01-14 16:03:00|4657.8|4651.8|4658.8|4652.8|4659.3|4653.3|4657.8|4651.8|6
1736870590000|2025-01-14 16:03:10|4658.1|4652.1|4657.8|4651.8|4658.1|4652.1|4656.8|4650.8|26
1736870600000|2025-01-14 16:03:20|4656.9|4650.9|4658.9|4652.9|4658.9|4652.9|4654.3|4648.3|52
1736870610000|2025-01-14 16:03:30|4659.3|4653.3|4660.9|4654.9|4660.9|4654.9|4659.3|4653.3|6
1736870620000|2025-01-14 16:03:40|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|5
1736870630000|2025-01-14 16:03:50|4661.9|4655.9|4660.8|4654.8|4661.9|4655.9|4660.8|4654.8|20
1736870640000|2025-01-14 16:04:00|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4659.9|4653.9|20
1736870650000|2025-01-14 16:04:10|4660.8|4654.8|4658.9|4652.9|4660.8|4654.8|4658.8|4652.8|6
1736870660000|2025-01-14 16:04:20|4659.9|4653.9|4660.6|4654.6|4660.9|4654.9|4658.9|4652.9|14
1736870670000|2025-01-14 16:04:30|4660.8|4654.8|4662.9|4656.9|4662.9|4656.9|4660.8|4654.8|8
1736870680000|2025-01-14 16:04:40|4662.3|4656.3|4664.3|4658.3|4664.3|4658.3|4662.3|4656.3|5
1736870690000|2025-01-14 16:04:50|4664.4|4658.4|4664.8|4658.8|4664.9|4658.9|4664.4|4658.4|13
1736870700000|2025-01-14 16:05:00|4663.9|4657.9|4663.3|4657.3|4663.9|4657.9|4662.3|4656.3|46
1736870710000|2025-01-14 16:05:10|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4661.8|4655.8|16
1736870720000|2025-01-14 16:05:20|4664.9|4658.9|4663.9|4657.9|4664.9|4658.9|4663.9|4657.9|33
1736870730000|2025-01-14 16:05:30|4663.8|4657.8|4668.4|4662.4|4668.4|4662.4|4663.8|4657.8|36
1736870740000|2025-01-14 16:05:40|4668.3|4662.3|4668.4|4662.4|4668.4|4662.4|4668.1|4662.1|5
1736870750000|2025-01-14 16:05:50|4668.8|4662.8|4667.8|4661.8|4670.3|4664.3|4667.8|4661.8|38
1736870760000|2025-01-14 16:06:00|4667.9|4661.9|4664.9|4658.9|4667.9|4661.9|4664.8|4658.8|45
1736870770000|2025-01-14 16:06:10|4666.8|4660.8|4664.9|4658.9|4666.9|4660.9|4664.8|4658.8|18
1736870780000|2025-01-14 16:06:20|4665.3|4659.3|4663.9|4657.9|4665.4|4659.4|4662.8|4656.8|23
1736870790000|2025-01-14 16:06:30|4663.8|4657.8|4663.9|4657.9|4663.9|4657.9|4662.8|4656.8|9
1736870800000|2025-01-14 16:06:40|4664.3|4658.3|4664.2|4658.2|4664.4|4658.4|4663.8|4657.8|17
1736870810000|2025-01-14 16:06:50|4664.3|4658.3|4663.9|4657.9|4664.8|4658.8|4663.8|4657.8|4
1736870820000|2025-01-14 16:07:00|4664.3|4658.3|4661.9|4655.9|4664.3|4658.3|4661.9|4655.9|36
1736870830000|2025-01-14 16:07:10|4661.2|4655.2|4660.1|4654.1|4661.2|4655.2|4658.9|4652.9|29
1736870840000|2025-01-14 16:07:20|4659.9|4653.9|4660.9|4654.9|4660.9|4654.9|4659.8|4653.8|12
1736870850000|2025-01-14 16:07:30|4660.2|4654.2|4660.9|4654.9|4660.9|4654.9|4660.1|4654.1|35
1736870860000|2025-01-14 16:07:40|4660.6|4654.6|4661.9|4655.9|4661.9|4655.9|4660.4|4654.4|13
1736870870000|2025-01-14 16:07:50|4661.8|4655.8|4660.3|4654.3|4661.9|4655.9|4658.9|4652.9|63
1736870880000|2025-01-14 16:08:00|4659.9|4653.9|4661.9|4655.9|4661.9|4655.9|4659.9|4653.9|18
1736870890000|2025-01-14 16:08:10|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|14
1736870900000|2025-01-14 16:08:20|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|9
1736870910000|2025-01-14 16:08:30|4660.1|4654.1|4661.9|4655.9|4662.4|4656.4|4660.1|4654.1|6
1736870920000|2025-01-14 16:08:40|4662.3|4656.3|4662.6|4656.6|4662.9|4656.9|4662.3|4656.3|2
1736870930000|2025-01-14 16:08:50|4662.4|4656.4|4661.9|4655.9|4662.4|4656.4|4661.8|4655.8|3
1736870940000|2025-01-14 16:09:00|4661.6|4655.6|4661.1|4655.1|4661.6|4655.6|4660.1|4654.1|25
1736870950000|2025-01-14 16:09:10|4661.6|4655.6|4657.8|4651.8|4662.1|4656.1|4657.8|4651.8|34
1736870960000|2025-01-14 16:09:20|4656.9|4650.9|4652.8|4646.8|4657.8|4651.8|4652.8|4646.8|35
1736870970000|2025-01-14 16:09:30|4654.2|4648.2|4656.6|4650.6|4656.6|4650.6|4654.2|4648.2|11
1736870980000|2025-01-14 16:09:40|4656.4|4650.4|4656.8|4650.8|4656.9|4650.9|4655.9|4649.9|5
1736870990000|2025-01-14 16:09:50|4656.9|4650.9|4655.4|4649.4|4656.9|4650.9|4653.9|4647.9|21
1736871000000|2025-01-14 16:10:00|4655.8|4649.8|4656.9|4650.9|4657.4|4651.4|4655.8|4649.8|6
1736871010000|2025-01-14 16:10:10|4656.8|4650.8|4654.9|4648.9|4656.8|4650.8|4653.9|4647.9|22
1736871020000|2025-01-14 16:10:20|4655.3|4649.3|4655.3|4649.3|4655.9|4649.9|4654.9|4648.9|30
1736871030000|2025-01-14 16:10:30|4654.9|4648.9|4652.9|4646.9|4655.4|4649.4|4652.9|4646.9|14
1736871040000|2025-01-14 16:10:40|4653.6|4647.6|4652.9|4646.9|4653.6|4647.6|4651.8|4645.8|36
1736871050000|2025-01-14 16:10:50|4652.8|4646.8|4650.8|4644.8|4652.8|4646.8|4650.8|4644.8|16
1736871060000|2025-01-14 16:11:00|4650.4|4644.4|4649.3|4643.3|4650.4|4644.4|4648.9|4642.9|13
1736871070000|2025-01-14 16:11:10|4648.9|4642.9|4649.4|4643.4|4649.8|4643.8|4648.9|4642.9|6
1736871080000|2025-01-14 16:11:20|4649.6|4643.6|4646.8|4640.8|4649.9|4643.9|4646.6|4640.6|44
1736871090000|2025-01-14 16:11:30|4646.9|4640.9|4646.1|4640.1|4647.1|4641.1|4646.1|4640.1|35
1736871100000|2025-01-14 16:11:40|4645.6|4639.6|4646.4|4640.4|4646.4|4640.4|4645.6|4639.6|16
1736871110000|2025-01-14 16:11:50|4645.4|4639.4|4646.9|4640.9|4647.4|4641.4|4645.4|4639.4|94
1736871120000|2025-01-14 16:12:00|4646.8|4640.8|4647.1|4641.1|4647.1|4641.1|4646.8|4640.8|15
1736871130000|2025-01-14 16:12:10|4648.4|4642.4|4649.4|4643.4|4651.1|4645.1|4648.4|4642.4|47
1736871140000|2025-01-14 16:12:20|4649.8|4643.8|4648.1|4642.1|4650.4|4644.4|4648.1|4642.1|26
1736871150000|2025-01-14 16:12:30|4647.9|4641.9|4645.9|4639.9|4647.9|4641.9|4645.9|4639.9|16
1736871160000|2025-01-14 16:12:40|4646.6|4640.6|4646.4|4640.4|4646.9|4640.9|4645.9|4639.9|5
1736871170000|2025-01-14 16:12:50|4646.3|4640.3|4647.9|4641.9|4647.9|4641.9|4645.8|4639.8|15
1736871180000|2025-01-14 16:13:00|4646.9|4640.9|4646.8|4640.8|4646.9|4640.9|4645.9|4639.9|18
1736871190000|2025-01-14 16:13:10|4646.4|4640.4|4647.4|4641.4|4647.9|4641.9|4646.4|4640.4|16
1736871200000|2025-01-14 16:13:20|4647.6|4641.6|4647.9|4641.9|4648.1|4642.1|4646.9|4640.9|21
1736871210000|2025-01-14 16:13:30|4647.6|4641.6|4647.4|4641.4|4647.9|4641.9|4646.9|4640.9|9
1736871220000|2025-01-14 16:13:40|4647.3|4641.3|4646.9|4640.9|4648.3|4642.3|4646.8|4640.8|12
1736871230000|2025-01-14 16:13:50|4646.2|4640.2|4647.9|4641.9|4648.1|4642.1|4646.1|4640.1|19
1736871240000|2025-01-14 16:14:00|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.1|4639.1|47
1736871250000|2025-01-14 16:14:10|4645.6|4639.6|4645.9|4639.9|4646.1|4640.1|4645.6|4639.6|22
1736871260000|2025-01-14 16:14:20|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|4
1736871270000|2025-01-14 16:14:30|4645.8|4639.8|4645.6|4639.6|4645.8|4639.8|4645.1|4639.1|9
1736871280000|2025-01-14 16:14:40|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|33
1736871290000|2025-01-14 16:14:50|4646.1|4640.1|4645.1|4639.1|4646.1|4640.1|4645.1|4639.1|40
1736871300000|2025-01-14 16:15:00|4643.5|4637.5|4643.6|4637.6|4643.9|4637.9|4642.1|4636.1|5
1736871310000|2025-01-14 16:15:10|4643.9|4637.9|4646.1|4640.1|4646.1|4640.1|4643.9|4637.9|26
1736871320000|2025-01-14 16:15:20|||||||||16
1736871330000|2025-01-14 16:15:30|4645.9|4639.9|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|2
1736871340000|2025-01-14 16:15:40|4646.1|4640.1|4644.1|4638.1|4646.1|4640.1|4644.1|4638.1|37
1736871350000|2025-01-14 16:15:50|4644.6|4638.6|4644.6|4638.6|4646.1|4640.1|4644.1|4638.1|21
1736871360000|2025-01-14 16:16:00|4644.9|4638.9|4648.8|4642.8|4648.8|4642.8|4644.9|4638.9|313
1736871370000|2025-01-14 16:16:10|4648.1|4642.1|4648.8|4642.8|4648.8|4642.8|4646.8|4640.8|31
1736871380000|2025-01-14 16:16:20|||||||||17
1736871390000|2025-01-14 16:16:30|4648.1|4642.1|4648.3|4642.3|4648.3|4642.3|4647.3|4641.3|12
1736871400000|2025-01-14 16:16:40|4647.8|4641.8|4648.8|4642.8|4648.8|4642.8|4647.8|4641.8|1
1736871410000|2025-01-14 16:16:50|4648.3|4642.3|4648.3|4642.3|4648.4|4642.4|4647.8|4641.8|9
1736871420000|2025-01-14 16:17:00|4647.9|4641.9|4648.8|4642.8|4648.8|4642.8|4647.8|4641.8|15
1736871430000|2025-01-14 16:17:10|4650.9|4644.9|4654.8|4648.8|4654.8|4648.8|4650.8|4644.8|43
1736871440000|2025-01-14 16:17:20|4654.1|4648.1|4650.8|4644.8|4654.1|4648.1|4650.8|4644.8|12
1736871450000|2025-01-14 16:17:30|4650.9|4644.9|4650.8|4644.8|4651.9|4645.9|4650.8|4644.8|18
1736871460000|2025-01-14 16:17:40|4650.9|4644.9|4651.9|4645.9|4651.9|4645.9|4650.9|4644.9|2
1736871470000|2025-01-14 16:17:50|4652.8|4646.8|4651.8|4645.8|4652.8|4646.8|4651.8|4645.8|6
1736871480000|2025-01-14 16:18:00|4650.9|4644.9|4651.9|4645.9|4652.3|4646.3|4650.9|4644.9|12
1736871490000|2025-01-14 16:18:10|4651.8|4645.8|4651.8|4645.8|4651.9|4645.9|4651.8|4645.8|0
1736871500000|2025-01-14 16:18:20|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.3|4644.3|13
1736871510000|2025-01-14 16:18:30|4651.1|4645.1|4651.9|4645.9|4651.9|4645.9|4649.8|4643.8|16
1736871520000|2025-01-14 16:18:40|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.3|4646.3|3
1736871530000|2025-01-14 16:18:50|4651.9|4645.9|4650.9|4644.9|4651.9|4645.9|4650.8|4644.8|7
1736871540000|2025-01-14 16:19:00|4650.8|4644.8|4651.8|4645.8|4651.8|4645.8|4649.9|4643.9|7
1736871550000|2025-01-14 16:19:10|4651.4|4645.4|4649.4|4643.4|4651.9|4645.9|4649.4|4643.4|51
1736871560000|2025-01-14 16:19:20|4650.4|4644.4|4651.3|4645.3|4651.9|4645.9|4650.4|4644.4|2
1736871570000|2025-01-14 16:19:30|4650.9|4644.9|4649.9|4643.9|4650.9|4644.9|4648.8|4642.8|9
1736871580000|2025-01-14 16:19:40|4649.8|4643.8|4649.9|4643.9|4649.9|4643.9|4649.1|4643.1|8
1736871590000|2025-01-14 16:19:50|4649.1|4643.1|4650.4|4644.4|4650.4|4644.4|4648.8|4642.8|4
1736871600000|2025-01-14 16:20:00|4650.6|4644.6|4650.8|4644.8|4651.4|4645.4|4650.4|4644.4|2
1736871610000|2025-01-14 16:20:10|4650.1|4644.1|4649.1|4643.1|4650.4|4644.4|4648.1|4642.1|104
1736871620000|2025-01-14 16:20:20|4648.9|4642.9|4648.4|4642.4|4648.9|4642.9|4647.9|4641.9|17
1736871630000|2025-01-14 16:20:30|4648.6|4642.6|4647.9|4641.9|4648.8|4642.8|4647.8|4641.8|12
1736871640000|2025-01-14 16:20:40|4647.6|4641.6|4648.1|4642.1|4648.1|4642.1|4647.6|4641.6|1
1736871650000|2025-01-14 16:20:50|4647.9|4641.9|4648.4|4642.4|4648.4|4642.4|4647.1|4641.1|26
1736871660000|2025-01-14 16:21:00|4648.9|4642.9|4648.6|4642.6|4648.9|4642.9|4648.6|4642.6|20
1736871670000|2025-01-14 16:21:10|4648.4|4642.4|4647.9|4641.9|4648.6|4642.6|4647.9|4641.9|4
1736871680000|2025-01-14 16:21:20|4648.8|4642.8|4647.1|4641.1|4648.9|4642.9|4646.9|4640.9|18
1736871690000|2025-01-14 16:21:30|4646.9|4640.9|4647.9|4641.9|4648.1|4642.1|4646.9|4640.9|17
1736871700000|2025-01-14 16:21:40|4648.1|4642.1|4648.1|4642.1|4648.1|4642.1|4647.9|4641.9|0
1736871710000|2025-01-14 16:21:50|4647.9|4641.9|4647.9|4641.9|4648.1|4642.1|4647.9|4641.9|21
1736871720000|2025-01-14 16:22:00|4648.1|4642.1|4647.9|4641.9|4648.1|4642.1|4647.9|4641.9|3
1736871730000|2025-01-14 16:22:10|4647.8|4641.8|4646.1|4640.1|4647.9|4641.9|4646.1|4640.1|11
1736871740000|2025-01-14 16:22:20|4646.9|4640.9|4645.9|4639.9|4648.1|4642.1|4645.9|4639.9|14
1736871750000|2025-01-14 16:22:30|4644.8|4638.8|4644.9|4638.9|4646.1|4640.1|4643.6|4637.6|42
1736871760000|2025-01-14 16:22:40|4644.8|4638.8|4643.9|4637.9|4644.9|4638.9|4643.9|4637.9|3
1736871770000|2025-01-14 16:22:50|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4643.9|4637.9|2
1736871780000|2025-01-14 16:23:00|4643.9|4637.9|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|41
1736871790000|2025-01-14 16:23:10|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|9
1736871800000|2025-01-14 16:23:20|4644.4|4638.4|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|32
1736871810000|2025-01-14 16:23:30|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.8|4637.8|47
1736871820000|2025-01-14 16:23:40|||||||||11
1736871830000|2025-01-14 16:23:50|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|13
1736871840000|2025-01-14 16:24:00|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|5
1736871850000|2025-01-14 16:24:10|4644.1|4638.1|4642.9|4636.9|4644.1|4638.1|4642.9|4636.9|9
1736871860000|2025-01-14 16:24:20|4642.8|4636.8|4642.9|4636.9|4642.9|4636.9|4642.8|4636.8|2
1736871870000|2025-01-14 16:24:30|4642.8|4636.8|4643.9|4637.9|4643.9|4637.9|4642.8|4636.8|11
1736871880000|2025-01-14 16:24:40|4643.8|4637.8|4643.1|4637.1|4643.9|4637.9|4643.1|4637.1|11
1736871890000|2025-01-14 16:24:50|4642.8|4636.8|4642.4|4636.4|4642.9|4636.9|4642.1|4636.1|8
1736871900000|2025-01-14 16:25:00|4642.9|4636.9|4644.1|4638.1|4644.1|4638.1|4642.9|4636.9|32
1736871910000|2025-01-14 16:25:10|4644.8|4638.8|4647.9|4641.9|4647.9|4641.9|4644.8|4638.8|5
1736871920000|2025-01-14 16:25:20|4648.9|4642.9|4647.3|4641.3|4649.9|4643.9|4646.4|4640.4|24
1736871930000|2025-01-14 16:25:30|4646.9|4640.9|4650.9|4644.9|4650.9|4644.9|4646.9|4640.9|37
1736871940000|2025-01-14 16:25:40|4651.9|4645.9|4651.8|4645.8|4652.1|4646.1|4650.8|4644.8|98
1736871950000|2025-01-14 16:25:50|4651.9|4645.9|4650.9|4644.9|4652.8|4646.8|4650.8|4644.8|6
1736871960000|2025-01-14 16:26:00|4650.8|4644.8|4649.8|4643.8|4650.9|4644.9|4649.8|4643.8|2
1736871970000|2025-01-14 16:26:10|4649.9|4643.9|4648.4|4642.4|4650.9|4644.9|4648.4|4642.4|23
1736871980000|2025-01-14 16:26:20|4648.6|4642.6|4646.4|4640.4|4649.8|4643.8|4645.3|4639.3|20
1736871990000|2025-01-14 16:26:30|4646.1|4640.1|4645.9|4639.9|4646.4|4640.4|4645.4|4639.4|10
1736872000000|2025-01-14 16:26:40|4645.8|4639.8|4643.1|4637.1|4645.9|4639.9|4642.1|4636.1|14
1736872010000|2025-01-14 16:26:50|4642.9|4636.9|4642.9|4636.9|4643.1|4637.1|4642.9|4636.9|8
1736872020000|2025-01-14 16:27:00|4643.1|4637.1|4642.9|4636.9|4643.1|4637.1|4641.8|4635.8|21
1736872030000|2025-01-14 16:27:10|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4642.9|4636.9|15
1736872040000|2025-01-14 16:27:20|4642.9|4636.9|4643.1|4637.1|4643.1|4637.1|4642.9|4636.9|4
1736872050000|2025-01-14 16:27:30|4642.9|4636.9|4643.1|4637.1|4643.1|4637.1|4642.9|4636.9|46
1736872060000|2025-01-14 16:27:40|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.8|4636.8|4
1736872070000|2025-01-14 16:27:50|4643.1|4637.1|4646.9|4640.9|4647.4|4641.4|4643.1|4637.1|60
1736872080000|2025-01-14 16:28:00|4647.9|4641.9|4647.9|4641.9|4648.9|4642.9|4647.9|4641.9|11
1736872090000|2025-01-14 16:28:10|4647.1|4641.1|4647.8|4641.8|4647.9|4641.9|4647.1|4641.1|12
1736872100000|2025-01-14 16:28:20|4647.4|4641.4|4648.4|4642.4|4648.9|4642.9|4647.4|4641.4|19
1736872110000|2025-01-14 16:28:30|4647.9|4641.9|4647.1|4641.1|4648.1|4642.1|4646.1|4640.1|15
1736872120000|2025-01-14 16:28:40|4647.4|4641.4|4648.9|4642.9|4648.9|4642.9|4647.1|4641.1|2
1736872130000|2025-01-14 16:28:50|4649.4|4643.4|4648.1|4642.1|4650.3|4644.3|4648.1|4642.1|43
1736872140000|2025-01-14 16:29:00|4648.4|4642.4|4650.4|4644.4|4650.6|4644.6|4648.4|4642.4|8
1736872150000|2025-01-14 16:29:10|4650.3|4644.3|4650.4|4644.4|4650.8|4644.8|4650.3|4644.3|3
1736872160000|2025-01-14 16:29:20|4649.1|4643.1|4649.1|4643.1|4649.4|4643.4|4649.1|4643.1|34
1736872170000|2025-01-14 16:29:30|4648.9|4642.9|4648.1|4642.1|4648.9|4642.9|4648.1|4642.1|9
1736872180000|2025-01-14 16:29:40|4648.6|4642.6|4646.9|4640.9|4648.6|4642.6|4646.9|4640.9|18
1736872190000|2025-01-14 16:29:50|4647.1|4641.1|4646.9|4640.9|4647.1|4641.1|4646.6|4640.6|6
1736872200000|2025-01-14 16:30:00|4645.9|4639.9|4647.4|4641.4|4647.4|4641.4|4645.9|4639.9|10
1736872210000|2025-01-14 16:30:10|4647.9|4641.9|4648.9|4642.9|4648.9|4642.9|4647.6|4641.6|20
1736872220000|2025-01-14 16:30:20|4648.8|4642.8|4647.3|4641.3|4648.9|4642.9|4646.9|4640.9|20
1736872230000|2025-01-14 16:30:30|4647.4|4641.4|4647.8|4641.8|4647.9|4641.9|4647.4|4641.4|12
1736872240000|2025-01-14 16:30:40|4647.1|4641.1|4648.4|4642.4|4648.9|4642.9|4646.9|4640.9|18
1736872250000|2025-01-14 16:30:50|4648.1|4642.1|4647.8|4641.8|4648.4|4642.4|4647.8|4641.8|3
1736872260000|2025-01-14 16:31:00|4647.4|4641.4|4648.9|4642.9|4648.9|4642.9|4647.4|4641.4|15
1736872270000|2025-01-14 16:31:10|4648.1|4642.1|4647.9|4641.9|4648.3|4642.3|4646.9|4640.9|29
1736872280000|2025-01-14 16:31:20|4647.8|4641.8|4648.9|4642.9|4648.9|4642.9|4647.8|4641.8|5
1736872290000|2025-01-14 16:31:30|4649.6|4643.6|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|6
1736872300000|2025-01-14 16:31:40|4650.1|4644.1|4649.9|4643.9|4650.9|4644.9|4649.9|4643.9|6
1736872310000|2025-01-14 16:31:50|||||||||4
1736872320000|2025-01-14 16:32:00|4649.1|4643.1|4649.9|4643.9|4649.9|4643.9|4648.9|4642.9|18
1736872330000|2025-01-14 16:32:10|4648.9|4642.9|4650.9|4644.9|4650.9|4644.9|4648.9|4642.9|17
1736872340000|2025-01-14 16:32:20|4650.2|4644.2|4649.9|4643.9|4650.2|4644.2|4649.9|4643.9|11
1736872350000|2025-01-14 16:32:30|4649.8|4643.8|4647.9|4641.9|4649.9|4643.9|4647.9|4641.9|40
1736872360000|2025-01-14 16:32:40|4647.6|4641.6|4646.6|4640.6|4647.6|4641.6|4645.9|4639.9|18
1736872370000|2025-01-14 16:32:50|4646.9|4640.9|4646.1|4640.1|4646.9|4640.9|4646.1|4640.1|8
1736872380000|2025-01-14 16:33:00|4645.1|4639.1|4644.9|4638.9|4645.1|4639.1|4644.8|4638.8|15
1736872390000|2025-01-14 16:33:10|4642.1|4636.1|4644.9|4638.9|4644.9|4638.9|4642.1|4636.1|25
1736872400000|2025-01-14 16:33:20|4644.4|4638.4|4644.1|4638.1|4644.4|4638.4|4643.9|4637.9|5
1736872410000|2025-01-14 16:33:30|4643.9|4637.9|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|5
1736872420000|2025-01-14 16:33:40|4644.4|4638.4|4645.4|4639.4|4645.4|4639.4|4644.4|4638.4|33
1736872430000|2025-01-14 16:33:50|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|11
1736872440000|2025-01-14 16:34:00|4645.8|4639.8|4645.9|4639.9|4645.9|4639.9|4644.9|4638.9|21
1736872450000|2025-01-14 16:34:10|4646.6|4640.6|4645.9|4639.9|4646.6|4640.6|4645.9|4639.9|7
1736872460000|2025-01-14 16:34:20|4646.6|4640.6|4646.3|4640.3|4646.8|4640.8|4645.8|4639.8|21
1736872470000|2025-01-14 16:34:30|4645.9|4639.9|4645.8|4639.8|4645.9|4639.9|4645.8|4639.8|2
1736872480000|2025-01-14 16:34:40|4645.9|4639.9|4645.8|4639.8|4645.9|4639.9|4644.9|4638.9|31
1736872490000|2025-01-14 16:34:50|4646.8|4640.8|4646.8|4640.8|4647.8|4641.8|4646.6|4640.6|21
1736872500000|2025-01-14 16:35:00|4646.9|4640.9|4647.3|4641.3|4647.3|4641.3|4644.9|4638.9|50
1736872510000|2025-01-14 16:35:10|4647.4|4641.4|4648.3|4642.3|4648.8|4642.8|4647.3|4641.3|9
1736872520000|2025-01-14 16:35:20|4647.8|4641.8|4647.8|4641.8|4648.8|4642.8|4647.8|4641.8|4
1736872530000|2025-01-14 16:35:30|4647.9|4641.9|4647.8|4641.8|4648.3|4642.3|4646.8|4640.8|8
1736872540000|2025-01-14 16:35:40|4646.8|4640.8|4646.8|4640.8|4646.9|4640.9|4646.8|4640.8|5
1736872550000|2025-01-14 16:35:50|4646.6|4640.6|4645.6|4639.6|4646.6|4640.6|4643.4|4637.4|33
1736872560000|2025-01-14 16:36:00|4645.8|4639.8|4644.9|4638.9|4645.8|4639.8|4644.8|4638.8|15
1736872570000|2025-01-14 16:36:10|4644.8|4638.8|4644.8|4638.8|4644.9|4638.9|4642.8|4636.8|46
1736872580000|2025-01-14 16:36:20|4644.1|4638.1|4642.6|4636.6|4644.1|4638.1|4641.9|4635.9|33
1736872590000|2025-01-14 16:36:30|4642.8|4636.8|4639.9|4633.9|4642.8|4636.8|4638.9|4632.9|30
1736872600000|2025-01-14 16:36:40|4640.3|4634.3|4640.9|4634.9|4642.8|4636.8|4640.3|4634.3|17
1736872610000|2025-01-14 16:36:50|4641.3|4635.3|4638.9|4632.9|4641.4|4635.4|4638.9|4632.9|6
1736872620000|2025-01-14 16:37:00|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.3|4632.3|10
1736872630000|2025-01-14 16:37:10|4638.9|4632.9|4638.6|4632.6|4638.9|4632.9|4637.9|4631.9|9
1736872640000|2025-01-14 16:37:20|4638.9|4632.9|4638.8|4632.8|4638.9|4632.9|4638.8|4632.8|1
1736872650000|2025-01-14 16:37:30|4637.8|4631.8|4638.8|4632.8|4638.8|4632.8|4636.8|4630.8|47
1736872660000|2025-01-14 16:37:40|4638.9|4632.9|4637.8|4631.8|4638.9|4632.9|4637.8|4631.8|6
1736872670000|2025-01-14 16:37:50|4638.2|4632.2|4638.6|4632.6|4639|4633|4637.8|4631.8|89
1736872680000|2025-01-14 16:38:00|4639.1|4633.1|4638.8|4632.8|4639.5|4633.5|4638.8|4632.8|10
1736872690000|2025-01-14 16:38:10|4638.1|4632.1|4636.1|4630.1|4638.1|4632.1|4636.1|4630.1|9
1736872700000|2025-01-14 16:38:20|4636|4630|4637|4631|4637|4631|4635.8|4629.8|9
1736872710000|2025-01-14 16:38:30|4636.8|4630.8|4636.5|4630.5|4637.5|4631.5|4636.5|4630.5|17
1736872720000|2025-01-14 16:38:40|4636.1|4630.1|4636.1|4630.1|4636.5|4630.5|4636.1|4630.1|9
1736872730000|2025-01-14 16:38:50|4635.8|4629.8|4637|4631|4637|4631|4635.8|4629.8|11
1736872740000|2025-01-14 16:39:00|4637.3|4631.3|4636.1|4630.1|4637.5|4631.5|4636.1|4630.1|7
1736872750000|2025-01-14 16:39:10|4636.5|4630.5|4637.5|4631.5|4637.8|4631.8|4636.5|4630.5|8
1736872760000|2025-01-14 16:39:20|4637.1|4631.1|4635.1|4629.1|4637.1|4631.1|4635.1|4629.1|16
1736872770000|2025-01-14 16:39:30|4634.8|4628.8|4634.5|4628.5|4635.1|4629.1|4634.1|4628.1|8
1736872780000|2025-01-14 16:39:40|4634.6|4628.6|4636.5|4630.5|4636.5|4630.5|4634.6|4628.6|2
1736872790000|2025-01-14 16:39:50|4636.8|4630.8|4636.6|4630.6|4637|4631|4636.6|4630.6|6
1736872800000|2025-01-14 16:40:00|4637|4631|4637.8|4631.8|4637.8|4631.8|4636.6|4630.6|7
1736872810000|2025-01-14 16:40:10|4637|4631|4637|4631|4637|4631|4637|4631|24
1736872820000|2025-01-14 16:40:20|4637.1|4631.1|4637.8|4631.8|4637.8|4631.8|4637.1|4631.1|7
1736872830000|2025-01-14 16:40:30|4637|4631|4637|4631|4637.1|4631.1|4636.8|4630.8|12
1736872840000|2025-01-14 16:40:40|4636|4630|4636.5|4630.5|4637|4631|4636|4630|18
1736872850000|2025-01-14 16:40:50|4636.8|4630.8|4635|4629|4636.8|4630.8|4634.8|4628.8|66
1736872860000|2025-01-14 16:41:00|4635.1|4629.1|4635|4629|4635.1|4629.1|4635|4629|15
1736872870000|2025-01-14 16:41:10|4634.1|4628.1|4634.1|4628.1|4634.5|4628.5|4634.1|4628.1|14
1736872880000|2025-01-14 16:41:20|||||||||5
1736872890000|2025-01-14 16:41:30|4634.5|4628.5|4634|4628|4634.5|4628.5|4634|4628|2
1736872900000|2025-01-14 16:41:40|4633.5|4627.5|4633|4627|4633.5|4627.5|4632.8|4626.8|17
1736872910000|2025-01-14 16:41:50|4633.1|4627.1|4634|4628|4634.1|4628.1|4633.1|4627.1|3
1736872920000|2025-01-14 16:42:00|4634.1|4628.1|4634.1|4628.1|4634.5|4628.5|4634|4628|10
1736872930000|2025-01-14 16:42:10|4634|4628|4633.1|4627.1|4634|4628|4633.1|4627.1|16
1736872940000|2025-01-14 16:42:20|4633.5|4627.5|4634|4628|4634|4628|4633.5|4627.5|5
1736872950000|2025-01-14 16:42:30|4634.1|4628.1|4634|4628|4634.1|4628.1|4634|4628|1
1736872960000|2025-01-14 16:42:40|4633.8|4627.8|4634|4628|4634|4628|4633.8|4627.8|3
1736872970000|2025-01-14 16:42:50|4633.5|4627.5|4632.3|4626.3|4634|4628|4631.8|4625.8|55
1736872980000|2025-01-14 16:43:00|4631.8|4625.8|4633.3|4627.3|4633.3|4627.3|4630.8|4624.8|85
1736872990000|2025-01-14 16:43:10|4633.8|4627.8|4631.8|4625.8|4634|4628|4631.8|4625.8|26
1736873000000|2025-01-14 16:43:20|4632|4626|4632|4626|4632.3|4626.3|4632|4626|5
1736873010000|2025-01-14 16:43:30|4631.8|4625.8|4631|4625|4632|4626|4630.8|4624.8|37
1736873020000|2025-01-14 16:43:40|4631.3|4625.3|4631.1|4625.1|4632|4626|4630.6|4624.6|10
1736873030000|2025-01-14 16:43:50|4632|4626|4633|4627|4633.3|4627.3|4632|4626|4
1736873040000|2025-01-14 16:44:00|4633.1|4627.1|4633.3|4627.3|4633.3|4627.3|4632.5|4626.5|2
1736873050000|2025-01-14 16:44:10|4633.5|4627.5|4633.5|4627.5|4634|4628|4633.5|4627.5|10
1736873060000|2025-01-14 16:44:20|4633.1|4627.1|4633.8|4627.8|4633.8|4627.8|4632.8|4626.8|3
1736873070000|2025-01-14 16:44:30|4634|4628|4632|4626|4634|4628|4631.8|4625.8|5
1736873080000|2025-01-14 16:44:40|4633.5|4627.5|4634|4628|4634|4628|4633.5|4627.5|4
1736873090000|2025-01-14 16:44:50|4634.3|4628.3|4633.1|4627.1|4634.3|4628.3|4632.8|4626.8|17
1736873100000|2025-01-14 16:45:00|4633|4627|4632.1|4626.1|4633|4627|4632.1|4626.1|4
1736873110000|2025-01-14 16:45:10|4633|4627|4634|4628|4634.3|4628.3|4633|4627|51
1736873120000|2025-01-14 16:45:20|4634.3|4628.3|4631.8|4625.8|4634.3|4628.3|4631|4625|146
1736873130000|2025-01-14 16:45:30|4632|4626|4630.8|4624.8|4632|4626|4630.8|4624.8|5
1736873140000|2025-01-14 16:45:40|4631|4625|4629.1|4623.1|4631|4625|4629|4623|98
1736873150000|2025-01-14 16:45:50|4629.6|4623.6|4630.1|4624.1|4630.1|4624.1|4629.6|4623.6|5
1736873160000|2025-01-14 16:46:00|||||||||2
1736873170000|2025-01-14 16:46:10|4630|4624|4628|4622|4630|4624|4627.1|4621.1|19
1736873180000|2025-01-14 16:46:20|4628.1|4622.1|4626.1|4620.1|4628.6|4622.6|4626.1|4620.1|101
1736873190000|2025-01-14 16:46:30|4626.5|4620.5|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|2
1736873200000|2025-01-14 16:46:40|4626.4|4620.4|4623.6|4617.6|4626.4|4620.4|4623.1|4617.1|35
1736873210000|2025-01-14 16:46:50|4624|4618|4624.6|4618.6|4625.1|4619.1|4623.6|4617.6|10
1736873220000|2025-01-14 16:47:00|4625|4619|4626.1|4620.1|4626.6|4620.6|4625|4619|34
1736873230000|2025-01-14 16:47:10|4625.8|4619.8|4625|4619|4625.8|4619.8|4624.1|4618.1|39
1736873240000|2025-01-14 16:47:20|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4624.1|4618.1|12
1736873250000|2025-01-14 16:47:30|4627.1|4621.1|4628.1|4622.1|4628.1|4622.1|4627|4621|36
1736873260000|2025-01-14 16:47:40|4628|4622|4628.1|4622.1|4628.5|4622.5|4626.5|4620.5|101
1736873270000|2025-01-14 16:47:50|4628|4622|4626.6|4620.6|4628|4622|4626|4620|22
1736873280000|2025-01-14 16:48:00|4627|4621|4627.1|4621.1|4628.1|4622.1|4627|4621|24
1736873290000|2025-01-14 16:48:10|4627.6|4621.6|4625.1|4619.1|4627.6|4621.6|4625.1|4619.1|46
1736873300000|2025-01-14 16:48:20|4626.1|4620.1|4627.6|4621.6|4628.1|4622.1|4626.1|4620.1|52
1736873310000|2025-01-14 16:48:30|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4626.1|4620.1|22
1736873320000|2025-01-14 16:48:40|4627.6|4621.6|4626.1|4620.1|4628.1|4622.1|4626|4620|42
1736873330000|2025-01-14 16:48:50|4626|4620|4625.1|4619.1|4626|4620|4625.1|4619.1|11
1736873340000|2025-01-14 16:49:00|4625.6|4619.6|4627.1|4621.1|4627.1|4621.1|4625.5|4619.5|16
1736873350000|2025-01-14 16:49:10|4626.8|4620.8|4627|4621|4628|4622|4626.8|4620.8|13
1736873360000|2025-01-14 16:49:20|4627.1|4621.1|4628.1|4622.1|4628.1|4622.1|4627.1|4621.1|10
1736873370000|2025-01-14 16:49:30|4627.4|4621.4|4626.6|4620.6|4627.4|4621.4|4626.1|4620.1|17
1736873380000|2025-01-14 16:49:40|4626.1|4620.1|4627|4621|4627|4621|4626.1|4620.1|3
1736873390000|2025-01-14 16:49:50|4626.6|4620.6|4627|4621|4627|4621|4626|4620|9
1736873400000|2025-01-14 16:50:00|4627.1|4621.1|4627.6|4621.6|4628|4622|4627|4621|12
1736873410000|2025-01-14 16:50:10|4628|4622|4629|4623|4629.1|4623.1|4628|4622|7
1736873420000|2025-01-14 16:50:20|||||||||1
1736873430000|2025-01-14 16:50:30|4629.1|4623.1|4628.6|4622.6|4629.1|4623.1|4628.1|4622.1|23
1736873440000|2025-01-14 16:50:40|4629|4623|4631.1|4625.1|4631.6|4625.6|4629|4623|46
1736873450000|2025-01-14 16:50:50|4631|4625|4631.5|4625.5|4631.5|4625.5|4630.1|4624.1|11
1736873460000|2025-01-14 16:51:00|4631.8|4625.8|4631.1|4625.1|4632|4626|4631.1|4625.1|3
1736873470000|2025-01-14 16:51:10|4630.4|4624.4|4628.1|4622.1|4630.4|4624.4|4627.1|4621.1|254
1736873480000|2025-01-14 16:51:20|4628|4622|4628|4622|4629.1|4623.1|4627.1|4621.1|7
1736873490000|2025-01-14 16:51:30|4628.3|4622.3|4629|4623|4629.1|4623.1|4628.3|4622.3|3
1736873500000|2025-01-14 16:51:40|4629.1|4623.1|4630.1|4624.1|4630.1|4624.1|4629.1|4623.1|2
1736873510000|2025-01-14 16:51:50|4629.6|4623.6|4630|4624|4630|4624|4629.1|4623.1|37
1736873520000|2025-01-14 16:52:00|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630|4624|47
1736873530000|2025-01-14 16:52:10|4629.1|4623.1|4630.1|4624.1|4630.1|4624.1|4629.1|4623.1|10
1736873540000|2025-01-14 16:52:20|||||||||7
1736873550000|2025-01-14 16:52:30|4631.1|4625.1|4631.1|4625.1|4633|4627|4631|4625|55
1736873560000|2025-01-14 16:52:40|4631|4625|4632.1|4626.1|4632.1|4626.1|4631|4625|11
1736873570000|2025-01-14 16:52:50|4632|4626|4632.1|4626.1|4632.1|4626.1|4632|4626|1
1736873580000|2025-01-14 16:53:00|4632|4626|4633|4627|4633|4627|4632|4626|25
1736873590000|2025-01-14 16:53:10|4632.8|4626.8|4633|4627|4633.6|4627.6|4631.1|4625.1|48
1736873600000|2025-01-14 16:53:20|4633.1|4627.1|4632.3|4626.3|4633.1|4627.1|4631.3|4625.3|51
1736873610000|2025-01-14 16:53:30|4631.3|4625.3|4629.9|4623.9|4631.3|4625.3|4629.4|4623.4|25
1736873620000|2025-01-14 16:53:40|4630.6|4624.6|4629.3|4623.3|4630.9|4624.9|4629.1|4623.1|15
1736873630000|2025-01-14 16:53:50|4629.8|4623.8|4631.3|4625.3|4631.4|4625.4|4629.8|4623.8|16
1736873640000|2025-01-14 16:54:00|4631.4|4625.4|4631.3|4625.3|4631.4|4625.4|4629.9|4623.9|32
1736873650000|2025-01-14 16:54:10|4631.4|4625.4|4634.3|4628.3|4634.3|4628.3|4631.4|4625.4|9
1736873660000|2025-01-14 16:54:20|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|10
1736873670000|2025-01-14 16:54:30|4633.4|4627.4|4634.3|4628.3|4634.3|4628.3|4633.4|4627.4|12
1736873680000|2025-01-14 16:54:40|4634.4|4628.4|4634.4|4628.4|4634.8|4628.8|4634.4|4628.4|5
1736873690000|2025-01-14 16:54:50|4634.6|4628.6|4633.3|4627.3|4634.8|4628.8|4633.3|4627.3|42
1736873700000|2025-01-14 16:55:00|4633.6|4627.6|4634.3|4628.3|4634.3|4628.3|4633.6|4627.6|11
1736873710000|2025-01-14 16:55:10|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|12
1736873720000|2025-01-14 16:55:20|4634.1|4628.1|4633.8|4627.8|4634.1|4628.1|4633.4|4627.4|6
1736873730000|2025-01-14 16:55:30|4634.1|4628.1|4633.1|4627.1|4634.3|4628.3|4633.1|4627.1|7
1736873740000|2025-01-14 16:55:40|4633.6|4627.6|4631.3|4625.3|4633.6|4627.6|4631.3|4625.3|4
1736873750000|2025-01-14 16:55:50|4631.4|4625.4|4630.3|4624.3|4631.4|4625.4|4630.1|4624.1|14
1736873760000|2025-01-14 16:56:00|4630.1|4624.1|4632.3|4626.3|4633.1|4627.1|4630.1|4624.1|21
1736873770000|2025-01-14 16:56:10|4632.6|4626.6|4633.3|4627.3|4633.3|4627.3|4632.6|4626.6|5
1736873780000|2025-01-14 16:56:20|4633.1|4627.1|4633.3|4627.3|4633.3|4627.3|4633.1|4627.1|1
1736873790000|2025-01-14 16:56:30|4634.1|4628.1|4634.1|4628.1|4634.3|4628.3|4634.1|4628.1|20
1736873800000|2025-01-14 16:56:40|4633.8|4627.8|4633.3|4627.3|4634.1|4628.1|4633.3|4627.3|11
1736873810000|2025-01-14 16:56:50|4633.4|4627.4|4634.4|4628.4|4634.4|4628.4|4633.4|4627.4|8
1736873820000|2025-01-14 16:57:00|4634.3|4628.3|4634.3|4628.3|4634.4|4628.4|4634.1|4628.1|2
1736873830000|2025-01-14 16:57:10|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1736873840000|2025-01-14 16:57:20|4634.6|4628.6|4638.3|4632.3|4638.3|4632.3|4634.4|4628.4|15
1736873850000|2025-01-14 16:57:30|4638.4|4632.4|4638.3|4632.3|4638.4|4632.4|4638.3|4632.3|34
1736873860000|2025-01-14 16:57:40|4638.4|4632.4|4637.9|4631.9|4638.4|4632.4|4637.8|4631.8|10
1736873870000|2025-01-14 16:57:50|4637.8|4631.8|4637.4|4631.4|4637.8|4631.8|4637.3|4631.3|5
1736873880000|2025-01-14 16:58:00|4637.8|4631.8|4645.6|4639.6|4645.6|4639.6|4637.8|4631.8|243
1736873890000|2025-01-14 16:58:10|4646.1|4640.1|4647.5|4641.5|4649|4643|4645.6|4639.6|72
1736873900000|2025-01-14 16:58:20|4646.1|4640.1|4644|4638|4646.1|4640.1|4643.6|4637.6|43
1736873910000|2025-01-14 16:58:30|4644.3|4638.3|4644|4638|4644.6|4638.6|4644|4638|3
1736873920000|2025-01-14 16:58:40|4644.3|4638.3|4644|4638|4645|4639|4644|4638|7
1736873930000|2025-01-14 16:58:50|4644.3|4638.3|4644|4638|4644.3|4638.3|4644|4638|6
1736873940000|2025-01-14 16:59:00|4644.1|4638.1|4644.6|4638.6|4644.6|4638.6|4643.6|4637.6|20
1736873950000|2025-01-14 16:59:10|4645|4639|4645.1|4639.1|4645.1|4639.1|4645|4639|5
1736873960000|2025-01-14 16:59:20|4644.3|4638.3|4644.6|4638.6|4644.6|4638.6|4644.3|4638.3|9
1736873970000|2025-01-14 16:59:30|4645.1|4639.1|4645.1|4639.1|4645.8|4639.8|4645.1|4639.1|35
1736873980000|2025-01-14 16:59:40|4645.6|4639.6|4646.6|4640.6|4647.1|4641.1|4645.6|4639.6|9
1736873990000|2025-01-14 16:59:50|4647|4641|4646.6|4640.6|4647.6|4641.6|4646.1|4640.1|59
1736874000000|2025-01-14 17:00:00|4646.1|4640.1|4645.3|4639.3|4646.6|4640.6|4644.8|4638.8|47
1736874010000|2025-01-14 17:00:10|4646|4640|4646.8|4640.8|4646.8|4640.8|4645.3|4639.3|3
1736874020000|2025-01-14 17:00:20|4647.1|4641.1|4647.6|4641.6|4648.3|4642.3|4646.1|4640.1|37
1736874030000|2025-01-14 17:00:30|4647.3|4641.3|4648.6|4642.6|4648.6|4642.6|4647.3|4641.3|5
1736874040000|2025-01-14 17:00:40|4648.3|4642.3|4647.3|4641.3|4648.3|4642.3|4646.3|4640.3|16
1736874050000|2025-01-14 17:00:50|4643.6|4637.6|4642.9|4636.9|4643.6|4637.6|4642.9|4636.9|15
1736874060000|2025-01-14 17:01:00|4642.8|4636.8|4639.9|4633.9|4642.9|4636.9|4639.8|4633.8|18
1736874070000|2025-01-14 17:01:10|4639.8|4633.8|4638.3|4632.3|4639.8|4633.8|4637.3|4631.3|12
1736874080000|2025-01-14 17:01:20|4638.8|4632.8|4639.8|4633.8|4639.8|4633.8|4638.6|4632.6|6
1736874090000|2025-01-14 17:01:30|4640.3|4634.3|4643.6|4637.6|4643.6|4637.6|4640.3|4634.3|9
1736874100000|2025-01-14 17:01:40|4643.3|4637.3|4643.8|4637.8|4643.9|4637.9|4643.1|4637.1|12
1736874110000|2025-01-14 17:01:50|4643.6|4637.6|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|9
1736874120000|2025-01-14 17:02:00|4644.1|4638.1|4643.1|4637.1|4645.1|4639.1|4642.6|4636.6|22
1736874130000|2025-01-14 17:02:10|4642.6|4636.6|4644.3|4638.3|4645.3|4639.3|4642.6|4636.6|4
1736874140000|2025-01-14 17:02:20|4643.8|4637.8|4641.4|4635.4|4643.8|4637.8|4641.4|4635.4|14
1736874150000|2025-01-14 17:02:30|4641.3|4635.3|4642.3|4636.3|4642.4|4636.4|4641.3|4635.3|6
1736874160000|2025-01-14 17:02:40|4641.6|4635.6|4641.1|4635.1|4641.8|4635.8|4641.1|4635.1|6
1736874170000|2025-01-14 17:02:50|4641.3|4635.3|4640.3|4634.3|4642.1|4636.1|4640.3|4634.3|15
1736874180000|2025-01-14 17:03:00|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|4641.1|4635.1|12
1736874190000|2025-01-14 17:03:10|||||||||4
1736874200000|2025-01-14 17:03:20|||||||||1
1736874210000|2025-01-14 17:03:30|4640.4|4634.4|4639.8|4633.8|4640.4|4634.4|4639.4|4633.4|22
1736874220000|2025-01-14 17:03:40|4640.1|4634.1|4638.3|4632.3|4640.1|4634.1|4638.3|4632.3|5
1736874230000|2025-01-14 17:03:50|4637.1|4631.1|4636.8|4630.8|4637.6|4631.6|4635.1|4629.1|31
1736874240000|2025-01-14 17:04:00|4636.6|4630.6|4637.3|4631.3|4637.3|4631.3|4635.6|4629.6|18
1736874250000|2025-01-14 17:04:10|4637.1|4631.1|4637.6|4631.6|4638.6|4632.6|4636.1|4630.1|11
1736874260000|2025-01-14 17:04:20|4637.3|4631.3|4639.1|4633.1|4639.1|4633.1|4637.3|4631.3|5
1736874270000|2025-01-14 17:04:30|||||||||2
1736874280000|2025-01-14 17:04:40|4638.1|4632.1|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|9
1736874290000|2025-01-14 17:04:50|4638.3|4632.3|4638.1|4632.1|4638.6|4632.6|4638.1|4632.1|7
1736874300000|2025-01-14 17:05:00|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|3
1736874310000|2025-01-14 17:05:10|4638.1|4632.1|4638.6|4632.6|4638.6|4632.6|4637.1|4631.1|43
1736874320000|2025-01-14 17:05:20|4638.5|4632.5|4637.3|4631.3|4638.5|4632.5|4637.1|4631.1|1
1736874330000|2025-01-14 17:05:30|4636.1|4630.1|4635.3|4629.3|4636.1|4630.1|4635.1|4629.1|18
1736874340000|2025-01-14 17:05:40|4635.1|4629.1|4634.3|4628.3|4635.1|4629.1|4633.3|4627.3|21
1736874350000|2025-01-14 17:05:50|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4633.6|4627.6|8
1736874360000|2025-01-14 17:06:00|4634.9|4628.9|4636.3|4630.3|4636.8|4630.8|4634.8|4628.8|3
1736874370000|2025-01-14 17:06:10|4636.6|4630.6|4637.1|4631.1|4637.6|4631.6|4636.6|4630.6|5
1736874380000|2025-01-14 17:06:20|4637.3|4631.3|4636.6|4630.6|4637.3|4631.3|4636.3|4630.3|7
1736874390000|2025-01-14 17:06:30|4636.3|4630.3|4637.6|4631.6|4637.8|4631.8|4636.3|4630.3|9
1736874400000|2025-01-14 17:06:40|4637.8|4631.8|4637.6|4631.6|4637.8|4631.8|4636.3|4630.3|7
1736874410000|2025-01-14 17:06:50|4637.3|4631.3|4637.3|4631.3|4637.6|4631.6|4637.1|4631.1|2
1736874420000|2025-01-14 17:07:00|4637.1|4631.1|4635.8|4629.8|4637.1|4631.1|4635.8|4629.8|14
1736874430000|2025-01-14 17:07:10|4635.6|4629.6|4635.6|4629.6|4636.3|4630.3|4635.6|4629.6|5
1736874440000|2025-01-14 17:07:20|4635.8|4629.8|4635.8|4629.8|4636.5|4630.5|4635.6|4629.6|8
1736874450000|2025-01-14 17:07:30|4635.6|4629.6|4634.3|4628.3|4636.3|4630.3|4634.3|4628.3|17
1736874460000|2025-01-14 17:07:40|4635.3|4629.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|10
1736874470000|2025-01-14 17:07:50|4636.1|4630.1|4636.8|4630.8|4637.1|4631.1|4636.1|4630.1|7
1736874480000|2025-01-14 17:08:00|4637.1|4631.1|4638.6|4632.6|4638.6|4632.6|4636.3|4630.3|12
1736874490000|2025-01-14 17:08:10|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|13
1736874500000|2025-01-14 17:08:20|4638.1|4632.1|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|3
1736874510000|2025-01-14 17:08:30|4637.4|4631.4|4638.6|4632.6|4639.1|4633.1|4637.1|4631.1|14
1736874520000|2025-01-14 17:08:40|4638.3|4632.3|4638.3|4632.3|4638.6|4632.6|4638.1|4632.1|2
1736874530000|2025-01-14 17:08:50|4639|4633|4639.8|4633.8|4640.1|4634.1|4638.6|4632.6|11
1736874540000|2025-01-14 17:09:00|4640.1|4634.1|4642.1|4636.1|4642.1|4636.1|4640.1|4634.1|15
1736874550000|2025-01-14 17:09:10|4642.6|4636.6|4640.8|4634.8|4642.6|4636.6|4640.8|4634.8|16
1736874560000|2025-01-14 17:09:20|4640.4|4634.4|4641.6|4635.6|4641.6|4635.6|4640.3|4634.3|10
1736874570000|2025-01-14 17:09:30|4642|4636|4641.1|4635.1|4642.1|4636.1|4641.1|4635.1|4
1736874580000|2025-01-14 17:09:40|4640.8|4634.8|4641.1|4635.1|4641.1|4635.1|4640.3|4634.3|13
1736874590000|2025-01-14 17:09:50|||||||||21
1736874600000|2025-01-14 17:10:00|4640.1|4634.1|4640.6|4634.6|4641.1|4635.1|4640.1|4634.1|18
1736874610000|2025-01-14 17:10:10|4643.6|4637.6|4643|4637|4643.6|4637.6|4642.8|4636.8|120
1736874620000|2025-01-14 17:10:20|4642.5|4636.5|4642.5|4636.5|4643|4637|4642.5|4636.5|16
1736874630000|2025-01-14 17:10:30|4642.6|4636.6|4641.6|4635.6|4643.1|4637.1|4641.1|4635.1|30
1736874640000|2025-01-14 17:10:40|4641.3|4635.3|4642.1|4636.1|4642.1|4636.1|4641.3|4635.3|2
1736874650000|2025-01-14 17:10:50|4641.5|4635.5|4643|4637|4643.1|4637.1|4641.5|4635.5|5
1736874660000|2025-01-14 17:11:00|4643.1|4637.1|4643.1|4637.1|4643.6|4637.6|4643|4637|4
1736874670000|2025-01-14 17:11:10|4643|4637|4643|4637|4643.1|4637.1|4643|4637|1
1736874680000|2025-01-14 17:11:20|4643.1|4637.1|4644.1|4638.1|4644.5|4638.5|4643.1|4637.1|10
1736874690000|2025-01-14 17:11:30|4644|4638|4644.1|4638.1|4644.1|4638.1|4644|4638|1
1736874700000|2025-01-14 17:11:40|4644|4638|4643.8|4637.8|4644.1|4638.1|4643.1|4637.1|21
1736874710000|2025-01-14 17:11:50|4644|4638|4644.1|4638.1|4646.1|4640.1|4644|4638|11
1736874720000|2025-01-14 17:12:00|4643.1|4637.1|4642.1|4636.1|4643.5|4637.5|4641.1|4635.1|18
1736874730000|2025-01-14 17:12:10|4643|4637|4642.1|4636.1|4643.1|4637.1|4642.1|4636.1|5
1736874740000|2025-01-14 17:12:20|4642|4636|4638.1|4632.1|4642.1|4636.1|4637.6|4631.6|6
1736874750000|2025-01-14 17:12:30|4638|4632|4640.1|4634.1|4640.1|4634.1|4637.1|4631.1|17
1736874760000|2025-01-14 17:12:40|4639.6|4633.6|4640.6|4634.6|4640.6|4634.6|4639.6|4633.6|4
1736874770000|2025-01-14 17:12:50|4641.1|4635.1|4640.8|4634.8|4641.1|4635.1|4640.8|4634.8|0
1736874780000|2025-01-14 17:13:00|4642|4636|4640.5|4634.5|4642|4636|4640.5|4634.5|30
1736874790000|2025-01-14 17:13:10|4640.3|4634.3|4639.5|4633.5|4640.5|4634.5|4639.5|4633.5|18
1736874800000|2025-01-14 17:13:20|4639.6|4633.6|4637.8|4631.8|4639.6|4633.6|4637.8|4631.8|8
1736874810000|2025-01-14 17:13:30|4636.8|4630.8|4638|4632|4638|4632|4636.8|4630.8|28
1736874820000|2025-01-14 17:13:40|4637.8|4631.8|4638.3|4632.3|4639.1|4633.1|4637.8|4631.8|7
1736874830000|2025-01-14 17:13:50|4638.5|4632.5|4638|4632|4638.6|4632.6|4638|4632|7
1736874840000|2025-01-14 17:14:00|4637.8|4631.8|4637|4631|4637.8|4631.8|4637|4631|3
1736874850000|2025-01-14 17:14:10|4637.1|4631.1|4641|4635|4641|4635|4637|4631|7
1736874860000|2025-01-14 17:14:20|4641.3|4635.3|4641|4635|4641.3|4635.3|4641|4635|4
1736874870000|2025-01-14 17:14:30|4640.6|4634.6|4641|4635|4641|4635|4640.3|4634.3|6
1736874890000|2025-01-14 17:14:50|4642|4636|4642.3|4636.3|4642.3|4636.3|4642|4636|3
1736874900000|2025-01-14 17:15:00|4642.5|4636.5|4643|4637|4643.5|4637.5|4642.5|4636.5|6
1736874910000|2025-01-14 17:15:10|4642.8|4636.8|4643.3|4637.3|4644|4638|4642.8|4636.8|37
1736874920000|2025-01-14 17:15:20|4643.5|4637.5|4642.1|4636.1|4643.5|4637.5|4642.1|4636.1|13
1736874930000|2025-01-14 17:15:30|4642|4636|4642|4636|4642|4636|4641.8|4635.8|2
1736874940000|2025-01-14 17:15:40|4641.8|4635.8|4642|4636|4642|4636|4641.8|4635.8|5
1736874950000|2025-01-14 17:15:50|4642.7|4636.7|4642.8|4636.8|4643|4637|4641|4635|55
1736874960000|2025-01-14 17:16:00|4642.5|4636.5|4644|4638|4644|4638|4642.5|4636.5|17
1736874970000|2025-01-14 17:16:10|4643.8|4637.8|4643.1|4637.1|4643.8|4637.8|4642.8|4636.8|3
1736874980000|2025-01-14 17:16:20|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.5|4637.5|12
1736874990000|2025-01-14 17:16:30|4643|4637|4642.5|4636.5|4643.3|4637.3|4642|4636|23
1736875000000|2025-01-14 17:16:40|4642.3|4636.3|4643.5|4637.5|4643.5|4637.5|4642|4636|2
1736875010000|2025-01-14 17:16:50|4643.3|4637.3|4643|4637|4643.5|4637.5|4643|4637|4
1736875020000|2025-01-14 17:17:00|4642.8|4636.8|4642.8|4636.8|4643.8|4637.8|4642.8|4636.8|69
1736875030000|2025-01-14 17:17:10|4643|4637|4643|4637|4643|4637|4642.1|4636.1|16
1736875040000|2025-01-14 17:17:20|4642.8|4636.8|4643|4637|4643|4637|4642.3|4636.3|3
1736875050000|2025-01-14 17:17:30|4642.8|4636.8|4642.8|4636.8|4643|4637|4642.8|4636.8|6
1736875060000|2025-01-14 17:17:40|4643|4637|4643.8|4637.8|4643.8|4637.8|4642.8|4636.8|1
1736875070000|2025-01-14 17:17:50|4643|4637|4642.8|4636.8|4643|4637|4642.8|4636.8|3
1736875080000|2025-01-14 17:18:00|4643|4637|4643|4637|4643|4637|4642.8|4636.8|14
1736875090000|2025-01-14 17:18:10|4643.1|4637.1|4642.8|4636.8|4643.1|4637.1|4642.8|4636.8|8
1736875100000|2025-01-14 17:18:20|4643|4637|4642.5|4636.5|4643|4637|4642.5|4636.5|15
1736875110000|2025-01-14 17:18:30|4642.8|4636.8|4643|4637|4643|4637|4642.5|4636.5|1
1736875120000|2025-01-14 17:18:40|4642.8|4636.8|4642.5|4636.5|4642.8|4636.8|4641.8|4635.8|15
1736875130000|2025-01-14 17:18:50|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642.3|4636.3|4
1736875140000|2025-01-14 17:19:00|4642.8|4636.8|4642|4636|4642.8|4636.8|4641.8|4635.8|2
1736875150000|2025-01-14 17:19:10|4641.8|4635.8|4638|4632|4642|4636|4638|4632|39
1736875160000|2025-01-14 17:19:20|4638.5|4632.5|4638|4632|4638.5|4632.5|4638|4632|17
1736875170000|2025-01-14 17:19:30|4637.8|4631.8|4634|4628|4638|4632|4634|4628|41
1736875180000|2025-01-14 17:19:40|4635|4629|4634|4628|4635|4629|4632.5|4626.5|62
1736875190000|2025-01-14 17:19:50|4633.8|4627.8|4635|4629|4635|4629|4633.8|4627.8|11
1736875200000|2025-01-14 17:20:00|4635.7|4629.7|4635.5|4629.5|4636.6|4630.6|4635.5|4629.5|11
1736875210000|2025-01-14 17:20:10|4636|4630|4636|4630|4637|4631|4636|4630|3
1736875220000|2025-01-14 17:20:20|4637|4631|4637|4631|4637|4631|4637|4631|6
1736875230000|2025-01-14 17:20:30|4637.6|4631.6|4637|4631|4638.1|4632.1|4637|4631|24
1736875240000|2025-01-14 17:20:40|4637.1|4631.1|4636.8|4630.8|4637.1|4631.1|4636.8|4630.8|3
1736875250000|2025-01-14 17:20:50|4636.7|4630.7|4635.1|4629.1|4636.7|4630.7|4634.5|4628.5|41
1736875260000|2025-01-14 17:21:00|4635|4629|4635.1|4629.1|4635.1|4629.1|4634.1|4628.1|9
1736875270000|2025-01-14 17:21:10|4635|4629|4635|4629|4635.1|4629.1|4634.8|4628.8|6
1736875280000|2025-01-14 17:21:20|4634.8|4628.8|4635|4629|4635|4629|4634.8|4628.8|0
1736875290000|2025-01-14 17:21:30|4634.8|4628.8|4633.5|4627.5|4634.8|4628.8|4633|4627|15
1736875300000|2025-01-14 17:21:40|4633.1|4627.1|4632.1|4626.1|4633.1|4627.1|4631|4625|7
1736875310000|2025-01-14 17:21:50|4632|4626|4632.6|4626.6|4632.6|4626.6|4632|4626|3
1736875320000|2025-01-14 17:22:00|4632.5|4626.5|4629.6|4623.6|4632.5|4626.5|4629.5|4623.5|22
1736875330000|2025-01-14 17:22:10|4629.1|4623.1|4630|4624|4631|4625|4629.1|4623.1|12
1736875340000|2025-01-14 17:22:20|4629|4623|4629.6|4623.6|4630|4624|4629|4623|13
1736875350000|2025-01-14 17:22:30|4629.5|4623.5|4629.5|4623.5|4629.6|4623.6|4629|4623|3
1736875360000|2025-01-14 17:22:40|4629.6|4623.6|4631|4625|4631|4625|4629.6|4623.6|5
1736875370000|2025-01-14 17:22:50|4631.1|4625.1|4633.5|4627.5|4634|4628|4631.1|4625.1|15
1736875380000|2025-01-14 17:23:00|4634|4628|4637.1|4631.1|4637.8|4631.8|4634|4628|47
1736875390000|2025-01-14 17:23:10|4636.1|4630.1|4631.6|4625.6|4636.5|4630.5|4631.6|4625.6|55
1736875400000|2025-01-14 17:23:20|4631.5|4625.5|4630.6|4624.6|4631.6|4625.6|4630.6|4624.6|19
1736875410000|2025-01-14 17:23:30|4630.5|4624.5|4631|4625|4632.1|4626.1|4630.1|4624.1|13
1736875420000|2025-01-14 17:23:40|4631.1|4625.1|4630.1|4624.1|4631.1|4625.1|4630.1|4624.1|10
1736875430000|2025-01-14 17:23:50|||||||||4
1736875440000|2025-01-14 17:24:00|4630|4624|4629.1|4623.1|4630.1|4624.1|4629|4623|16
1736875450000|2025-01-14 17:24:10|4629|4623|4630|4624|4630.1|4624.1|4629|4623|6
1736875460000|2025-01-14 17:24:20|4630.1|4624.1|4630.6|4624.6|4631|4625|4630|4624|12
1736875470000|2025-01-14 17:24:30|4630.1|4624.1|4632.1|4626.1|4632.1|4626.1|4630.1|4624.1|15
1736875480000|2025-01-14 17:24:40|4632|4626|4631.3|4625.3|4632|4626|4631.1|4625.1|42
1736875490000|2025-01-14 17:24:50|4631.1|4625.1|4631.3|4625.3|4631.3|4625.3|4631.1|4625.1|8
1736875500000|2025-01-14 17:25:00|4630.1|4624.1|4629.3|4623.3|4630.3|4624.3|4629.1|4623.1|123
1736875510000|2025-01-14 17:25:10|4629.4|4623.4|4629.8|4623.8|4629.8|4623.8|4629.3|4623.3|2
1736875520000|2025-01-14 17:25:20|4629.6|4623.6|4627.3|4621.3|4629.6|4623.6|4626.6|4620.6|22
1736875530000|2025-01-14 17:25:30|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|3
1736875540000|2025-01-14 17:25:40|4626.1|4620.1|4627.4|4621.4|4627.4|4621.4|4625.3|4619.3|34
1736875550000|2025-01-14 17:25:50|4628.3|4622.3|4629.8|4623.8|4630.3|4624.3|4628.3|4622.3|20
1736875560000|2025-01-14 17:26:00|4629.3|4623.3|4629.9|4623.9|4630.3|4624.3|4629.3|4623.3|8
1736875570000|2025-01-14 17:26:10|4631.3|4625.3|4630.3|4624.3|4631.3|4625.3|4629.8|4623.8|33
1736875580000|2025-01-14 17:26:20|||||||||19
1736875590000|2025-01-14 17:26:30|4629.4|4623.4|4629.3|4623.3|4629.4|4623.4|4629.3|4623.3|31
1736875600000|2025-01-14 17:26:40|4628.9|4622.9|4630.3|4624.3|4630.3|4624.3|4628.4|4622.4|9
1736875610000|2025-01-14 17:26:50|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|10
1736875620000|2025-01-14 17:27:00|4630.6|4624.6|4630.3|4624.3|4630.8|4624.8|4629.3|4623.3|22
1736875630000|2025-01-14 17:27:10|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|12
1736875640000|2025-01-14 17:27:20|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|8
1736875650000|2025-01-14 17:27:30|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|1
1736875660000|2025-01-14 17:27:40|4630.3|4624.3|4629.9|4623.9|4630.3|4624.3|4629.8|4623.8|20
1736875670000|2025-01-14 17:27:50|4629.8|4623.8|4630.4|4624.4|4631.1|4625.1|4629.4|4623.4|13
1736875680000|2025-01-14 17:28:00|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4630.1|4624.1|7
1736875690000|2025-01-14 17:28:10|4630.4|4624.4|4630.3|4624.3|4630.4|4624.4|4630.3|4624.3|11
1736875700000|2025-01-14 17:28:20|4630.4|4624.4|4629.1|4623.1|4630.4|4624.4|4629.1|4623.1|31
1736875710000|2025-01-14 17:28:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4628.4|4622.4|20
1736875720000|2025-01-14 17:28:40|4629.4|4623.4|4629.3|4623.3|4629.4|4623.4|4629.3|4623.3|5
1736875730000|2025-01-14 17:28:50|4629.4|4623.4|4633.3|4627.3|4633.3|4627.3|4629.4|4623.4|15
1736875740000|2025-01-14 17:29:00|4633.4|4627.4|4632.9|4626.9|4633.4|4627.4|4632.3|4626.3|9
1736875750000|2025-01-14 17:29:10|4632.6|4626.6|4632.3|4626.3|4632.8|4626.8|4632.3|4626.3|0
1736875760000|2025-01-14 17:29:20|4632.6|4626.6|4635.6|4629.6|4635.6|4629.6|4632.6|4626.6|14
1736875770000|2025-01-14 17:29:30|4635.8|4629.8|4639.1|4633.1|4639.1|4633.1|4635.3|4629.3|18
1736875780000|2025-01-14 17:29:40|4638.8|4632.8|4639.1|4633.1|4639.1|4633.1|4638.1|4632.1|55
1736875790000|2025-01-14 17:29:50|||||||||2
1736875800000|2025-01-14 17:30:00|4639.3|4633.3|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|50
1736875810000|2025-01-14 17:30:10|4639.3|4633.3|4640.6|4634.6|4641.3|4635.3|4639.3|4633.3|26
1736875820000|2025-01-14 17:30:20|4641.1|4635.1|4643.1|4637.1|4643.1|4637.1|4641.1|4635.1|59
1736875830000|2025-01-14 17:30:30|4642.6|4636.6|4641.3|4635.3|4642.6|4636.6|4641.3|4635.3|17
1736875840000|2025-01-14 17:30:40|4641.5|4635.5|4642.1|4636.1|4642.3|4636.3|4641.5|4635.5|13
1736875850000|2025-01-14 17:30:50|4642.3|4636.3|4641.6|4635.6|4642.3|4636.3|4641.3|4635.3|10
1736875860000|2025-01-14 17:31:00|4641.3|4635.3|4641.1|4635.1|4641.3|4635.3|4640.6|4634.6|6
1736875870000|2025-01-14 17:31:10|4641.3|4635.3|4643.1|4637.1|4643.1|4637.1|4641.1|4635.1|37
1736875880000|2025-01-14 17:31:20|4642.4|4636.4|4640.9|4634.9|4642.4|4636.4|4640.8|4634.8|20
1736875890000|2025-01-14 17:31:30|4640.8|4634.8|4640.9|4634.9|4641.3|4635.3|4640.8|4634.8|9
1736875900000|2025-01-14 17:31:40|4640.8|4634.8|4639.1|4633.1|4641.6|4635.6|4639.1|4633.1|24
1736875910000|2025-01-14 17:31:50|4641.3|4635.3|4644.1|4638.1|4645.1|4639.1|4640.8|4634.8|380
1736875920000|2025-01-14 17:32:00|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|60
1736875930000|2025-01-14 17:32:10|4644.8|4638.8|4642.6|4636.6|4644.8|4638.8|4642.6|4636.6|53
1736875940000|2025-01-14 17:32:20|4642.3|4636.3|4643.1|4637.1|4643.3|4637.3|4642.3|4636.3|3
1736875950000|2025-01-14 17:32:30|4646.3|4640.3|4647.9|4641.9|4648.3|4642.3|4646.3|4640.3|292
1736875960000|2025-01-14 17:32:40|4647.8|4641.8|4648.3|4642.3|4648.3|4642.3|4647.8|4641.8|8
1736875970000|2025-01-14 17:32:50|4648.8|4642.8|4647.3|4641.3|4648.8|4642.8|4647.1|4641.1|7
1736875980000|2025-01-14 17:33:00|4646.9|4640.9|4646.9|4640.9|4647.1|4641.1|4645.3|4639.3|21
1736875990000|2025-01-14 17:33:10|4646.8|4640.8|4646.8|4640.8|4647.1|4641.1|4646.8|4640.8|2
1736876000000|2025-01-14 17:33:20|4646.9|4640.9|4646.8|4640.8|4646.9|4640.9|4646.8|4640.8|1
1736876010000|2025-01-14 17:33:30|4646.6|4640.6|4646.3|4640.3|4646.6|4640.6|4646.3|4640.3|9
1736876020000|2025-01-14 17:33:40|4646.1|4640.1|4646.3|4640.3|4646.3|4640.3|4646.1|4640.1|6
1736876030000|2025-01-14 17:33:50|4647.3|4641.3|4646.3|4640.3|4647.3|4641.3|4646.3|4640.3|20
1736876040000|2025-01-14 17:34:00|4646.8|4640.8|4647.3|4641.3|4647.3|4641.3|4646.8|4640.8|4
1736876050000|2025-01-14 17:34:10|4648.3|4642.3|4646.3|4640.3|4648.3|4642.3|4646.3|4640.3|29
1736876060000|2025-01-14 17:34:20|4645.9|4639.9|4645.3|4639.3|4646.3|4640.3|4645.3|4639.3|9
1736876070000|2025-01-14 17:34:30|4643.9|4637.9|4643.3|4637.3|4644.3|4638.3|4643.3|4637.3|42
1736876080000|2025-01-14 17:34:40|4643.4|4637.4|4642.8|4636.8|4643.9|4637.9|4642.6|4636.6|9
1736876090000|2025-01-14 17:34:50|4643.3|4637.3|4644.3|4638.3|4644.3|4638.3|4643.3|4637.3|15
1736876100000|2025-01-14 17:35:00|4645.4|4639.4|4646.3|4640.3|4646.9|4640.9|4645.3|4639.3|35
1736876110000|2025-01-14 17:35:10|4646.8|4640.8|4646.8|4640.8|4646.8|4640.8|4646.6|4640.6|7
1736876120000|2025-01-14 17:35:20|4646.6|4640.6|4646.3|4640.3|4646.9|4640.9|4646.3|4640.3|3
1736876130000|2025-01-14 17:35:30|4645.8|4639.8|4646.3|4640.3|4646.3|4640.3|4645.1|4639.1|39
1736876140000|2025-01-14 17:35:40|4645.8|4639.8|4645.3|4639.3|4646.1|4640.1|4645.3|4639.3|28
1736876150000|2025-01-14 17:35:50|4646|4640|4648.3|4642.3|4648.3|4642.3|4646|4640|31
1736876160000|2025-01-14 17:36:00|4647.6|4641.6|4648.3|4642.3|4648.3|4642.3|4647.6|4641.6|12
1736876170000|2025-01-14 17:36:10|4648.6|4642.6|4648.1|4642.1|4648.6|4642.6|4648.1|4642.1|37
1736876180000|2025-01-14 17:36:20|4649.1|4643.1|4649.3|4643.3|4650.1|4644.1|4649.1|4643.1|12
1736876190000|2025-01-14 17:36:30|4649.4|4643.4|4649.3|4643.3|4649.4|4643.4|4649.3|4643.3|6
1736876200000|2025-01-14 17:36:40|4649.6|4643.6|4649.3|4643.3|4649.6|4643.6|4649.3|4643.3|18
1736876210000|2025-01-14 17:36:50|4649.1|4643.1|4649.1|4643.1|4649.3|4643.3|4648.4|4642.4|14
1736876220000|2025-01-14 17:37:00|4649.3|4643.3|4650.3|4644.3|4651.1|4645.1|4649.1|4643.1|12
1736876230000|2025-01-14 17:37:10|4650.1|4644.1|4649.6|4643.6|4650.1|4644.1|4649.1|4643.1|13
1736876240000|2025-01-14 17:37:20|4651.1|4645.1|4651.3|4645.3|4651.3|4645.3|4650.3|4644.3|19
1736876250000|2025-01-14 17:37:30|4650.6|4644.6|4651.3|4645.3|4651.3|4645.3|4650.6|4644.6|8
1736876260000|2025-01-14 17:37:40|4652.3|4646.3|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|43
1736876270000|2025-01-14 17:37:50|4651.8|4645.8|4652.6|4646.6|4652.8|4646.8|4651.8|4645.8|9
1736876280000|2025-01-14 17:38:00|4652.3|4646.3|4652.6|4646.6|4652.8|4646.8|4652.3|4646.3|1
1736876290000|2025-01-14 17:38:10|4652.3|4646.3|4652.1|4646.1|4652.3|4646.3|4652.1|4646.1|6
1736876300000|2025-01-14 17:38:20|4650.4|4644.4|4648.3|4642.3|4650.4|4644.4|4647.3|4641.3|36
1736876310000|2025-01-14 17:38:30|4648.8|4642.8|4647.8|4641.8|4649.1|4643.1|4647.8|4641.8|6
1736876320000|2025-01-14 17:38:40|4647.4|4641.4|4646.3|4640.3|4647.4|4641.4|4645.9|4639.9|10
1736876330000|2025-01-14 17:38:50|4646.8|4640.8|4647.8|4641.8|4647.8|4641.8|4645.8|4639.8|14
1736876340000|2025-01-14 17:39:00|4648.3|4642.3|4647.3|4641.3|4649.3|4643.3|4647.3|4641.3|37
1736876350000|2025-01-14 17:39:10|4647.4|4641.4|4648.3|4642.3|4648.3|4642.3|4647.3|4641.3|6
1736876360000|2025-01-14 17:39:20|4648.1|4642.1|4648.1|4642.1|4649.1|4643.1|4647.6|4641.6|5
1736876370000|2025-01-14 17:39:30|4647.6|4641.6|4649.1|4643.1|4649.1|4643.1|4647.3|4641.3|9
1736876380000|2025-01-14 17:39:40|||||||||3
1736876390000|2025-01-14 17:39:50|||||||||4
1736876400000|2025-01-14 17:40:00|4649.8|4643.8|4650.1|4644.1|4650.6|4644.6|4649.8|4643.8|33
1736876410000|2025-01-14 17:40:10|4649.3|4643.3|4650.3|4644.3|4650.3|4644.3|4648.3|4642.3|12
1736876420000|2025-01-14 17:40:20|4650.1|4644.1|4651.1|4645.1|4651.1|4645.1|4649.3|4643.3|7
1736876430000|2025-01-14 17:40:30|4651.5|4645.5|4652.1|4646.1|4652.1|4646.1|4651.3|4645.3|8
1736876440000|2025-01-14 17:40:40|4651.6|4645.6|4650.8|4644.8|4651.6|4645.6|4650.3|4644.3|23
1736876450000|2025-01-14 17:40:50|4651.1|4645.1|4651.6|4645.6|4651.6|4645.6|4651.1|4645.1|2
1736876460000|2025-01-14 17:41:00|4651.8|4645.8|4652.3|4646.3|4652.3|4646.3|4651.3|4645.3|5
1736876470000|2025-01-14 17:41:10|4652.1|4646.1|4652.3|4646.3|4652.3|4646.3|4652.1|4646.1|5
1736876480000|2025-01-14 17:41:20|4652.1|4646.1|4651.9|4645.9|4652.3|4646.3|4651.3|4645.3|16
1736876490000|2025-01-14 17:41:30|4651.4|4645.4|4651.1|4645.1|4651.4|4645.4|4651.1|4645.1|10
1736876500000|2025-01-14 17:41:40|4651.3|4645.3|4652.1|4646.1|4652.1|4646.1|4651.1|4645.1|26
1736876510000|2025-01-14 17:41:50|4651.9|4645.9|4654.3|4648.3|4654.3|4648.3|4651.9|4645.9|17
1736876520000|2025-01-14 17:42:00|4653.3|4647.3|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|103
1736876530000|2025-01-14 17:42:10|4652.6|4646.6|4653.3|4647.3|4653.3|4647.3|4652.6|4646.6|12
1736876540000|2025-01-14 17:42:20|4653.6|4647.6|4654.3|4648.3|4654.6|4648.6|4653.6|4647.6|4
1736876550000|2025-01-14 17:42:30|4654.1|4648.1|4652.1|4646.1|4654.3|4648.3|4652.1|4646.1|34
1736876560000|2025-01-14 17:42:40|4655.3|4649.3|4655.1|4649.1|4656.1|4650.1|4655.1|4649.1|37
1736876570000|2025-01-14 17:42:50|4655.3|4649.3|4654.6|4648.6|4655.3|4649.3|4654.1|4648.1|30
1736876580000|2025-01-14 17:43:00|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4654.3|4648.3|11
1736876590000|2025-01-14 17:43:10|4654.3|4648.3|4653.1|4647.1|4654.3|4648.3|4652.6|4646.6|21
1736876600000|2025-01-14 17:43:20|4653.3|4647.3|4653.3|4647.3|4654|4648|4653.3|4647.3|6
1736876610000|2025-01-14 17:43:30|4653.1|4647.1|4652.3|4646.3|4653.3|4647.3|4651.3|4645.3|38
1736876620000|2025-01-14 17:43:40|4653.3|4647.3|4655.3|4649.3|4655.3|4649.3|4653.3|4647.3|17
1736876630000|2025-01-14 17:43:50|4655.4|4649.4|4655.3|4649.3|4655.6|4649.6|4655.3|4649.3|41
1736876640000|2025-01-14 17:44:00|4655.6|4649.6|4655.1|4649.1|4655.6|4649.6|4655.1|4649.1|40
1736876650000|2025-01-14 17:44:10|4654.8|4648.8|4654.3|4648.3|4655|4649|4654.1|4648.1|40
1736876660000|2025-01-14 17:44:20|4654.1|4648.1|4653.3|4647.3|4654.1|4648.1|4652.8|4646.8|56
1736876670000|2025-01-14 17:44:30|4653.1|4647.1|4651.3|4645.3|4653.1|4647.1|4651.3|4645.3|7
1736876680000|2025-01-14 17:44:40|4651.6|4645.6|4653.1|4647.1|4653.1|4647.1|4651.6|4645.6|18
1736876690000|2025-01-14 17:44:50|4654.1|4648.1|4654.6|4648.6|4654.8|4648.8|4654.1|4648.1|15
1736876700000|2025-01-14 17:45:00|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|3
1736876710000|2025-01-14 17:45:10|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|4654.1|4648.1|5
1736876720000|2025-01-14 17:45:20|4654.3|4648.3|4653.6|4647.6|4654.3|4648.3|4653.3|4647.3|63
1736876730000|2025-01-14 17:45:30|4653.8|4647.8|4652.3|4646.3|4654.1|4648.1|4652.1|4646.1|7
1736876740000|2025-01-14 17:45:40|4652.1|4646.1|4651.3|4645.3|4652.1|4646.1|4650.6|4644.6|12
1736876750000|2025-01-14 17:45:50|4650.6|4644.6|4651.6|4645.6|4651.6|4645.6|4650.6|4644.6|8
1736876760000|2025-01-14 17:46:00|4651.1|4645.1|4652.3|4646.3|4652.3|4646.3|4651.1|4645.1|4
1736876770000|2025-01-14 17:46:10|4652.1|4646.1|4650.1|4644.1|4652.3|4646.3|4650.1|4644.1|18
1736876780000|2025-01-14 17:46:20|4649.1|4643.1|4650.6|4644.6|4650.8|4644.8|4649.1|4643.1|56
1736876790000|2025-01-14 17:46:30|4650.1|4644.1|4650.6|4644.6|4651.1|4645.1|4650.1|4644.1|3
1736876800000|2025-01-14 17:46:40|4651.1|4645.1|4650.6|4644.6|4653.1|4647.1|4650.6|4644.6|56
1736876810000|2025-01-14 17:46:50|4651|4645|4649.9|4643.9|4651.3|4645.3|4649.1|4643.1|38
1736876820000|2025-01-14 17:47:00|4650.3|4644.3|4645|4639|4650.3|4644.3|4645|4639|140
1736876830000|2025-01-14 17:47:10|4644|4638|4644|4638|4644|4638|4643.8|4637.8|21
1736876840000|2025-01-14 17:47:20|4644.3|4638.3|4644|4638|4646.8|4640.8|4643.8|4637.8|30
1736876850000|2025-01-14 17:47:30|4644.3|4638.3|4643.8|4637.8|4644.5|4638.5|4643.5|4637.5|4
1736876860000|2025-01-14 17:47:40|4644.5|4638.5|4645.3|4639.3|4645.8|4639.8|4644.3|4638.3|2
1736876870000|2025-01-14 17:47:50|4644.8|4638.8|4643.8|4637.8|4644.8|4638.8|4643.5|4637.5|10
1736876880000|2025-01-14 17:48:00|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.2|4638.2|1
1736876890000|2025-01-14 17:48:10|4644.7|4638.7|4643.8|4637.8|4644.8|4638.8|4643.8|4637.8|6
1736876900000|2025-01-14 17:48:20|4643.3|4637.3|4641.8|4635.8|4644|4638|4641.8|4635.8|15
1736876910000|2025-01-14 17:48:30|4642|4636|4642.3|4636.3|4643|4637|4642|4636|12
1736876920000|2025-01-14 17:48:40|4642.5|4636.5|4642|4636|4642.5|4636.5|4641.8|4635.8|21
1736876930000|2025-01-14 17:48:50|4642.3|4636.3|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|16
1736876940000|2025-01-14 17:49:00|||||||||8
1736876950000|2025-01-14 17:49:10|4641.5|4635.5|4640.8|4634.8|4641.5|4635.5|4640.8|4634.8|6
1736876960000|2025-01-14 17:49:20|4639.8|4633.8|4640.3|4634.3|4640.8|4634.8|4639.8|4633.8|13
1736876970000|2025-01-14 17:49:30|4640.7|4634.7|4640.8|4634.8|4640.8|4634.8|4640.7|4634.7|0
1736876980000|2025-01-14 17:49:40|4640.7|4634.7|4640.8|4634.8|4640.8|4634.8|4640.3|4634.3|17
1736876990000|2025-01-14 17:49:50|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|5
1736877000000|2025-01-14 17:50:00|4639.5|4633.5|4639.8|4633.8|4639.8|4633.8|4639.5|4633.5|5
1736877010000|2025-01-14 17:50:10|4639.1|4633.1|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|69
1736877020000|2025-01-14 17:50:20|||||||||2
1736877030000|2025-01-14 17:50:30|4639.2|4633.2|4639.3|4633.3|4639.3|4633.3|4639.2|4633.2|36
1736877040000|2025-01-14 17:50:40|4639.7|4633.7|4640.8|4634.8|4640.8|4634.8|4639.7|4633.7|26
1736877050000|2025-01-14 17:50:50|4639.3|4633.3|4638.8|4632.8|4639.8|4633.8|4638.8|4632.8|7
1736877060000|2025-01-14 17:51:00|4637|4631|4638|4632|4638.3|4632.3|4637|4631|8
1736877070000|2025-01-14 17:51:10|4638.3|4632.3|4638.3|4632.3|4638.5|4632.5|4637.8|4631.8|8
1736877080000|2025-01-14 17:51:20|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|1
1736877090000|2025-01-14 17:51:30|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|33
1736877100000|2025-01-14 17:51:40|||||||||2
1736877110000|2025-01-14 17:51:50|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638|4632|14
1736877120000|2025-01-14 17:52:00|4638.3|4632.3|4638.8|4632.8|4638.8|4632.8|4638|4632|7
1736877130000|2025-01-14 17:52:10|4638.1|4632.1|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|17
1736877140000|2025-01-14 17:52:20|4638|4632|4638.8|4632.8|4638.8|4632.8|4638|4632|5
1736877150000|2025-01-14 17:52:30|4638.5|4632.5|4635.8|4629.8|4638.5|4632.5|4635.8|4629.8|22
1736877160000|2025-01-14 17:52:40|4636|4630|4636.8|4630.8|4636.8|4630.8|4636|4630|6
1736877170000|2025-01-14 17:52:50|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|14
1736877180000|2025-01-14 17:53:00|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|21
1736877190000|2025-01-14 17:53:10|||||||||1
1736877200000|2025-01-14 17:53:20|||||||||4
1736877210000|2025-01-14 17:53:30|||||||||6
1736877220000|2025-01-14 17:53:40|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|43
1736877230000|2025-01-14 17:53:50|4637.1|4631.1|4638|4632|4638.3|4632.3|4636.8|4630.8|18
1736877240000|2025-01-14 17:54:00|4637.8|4631.8|4639.8|4633.8|4639.8|4633.8|4637.8|4631.8|2
1736877250000|2025-01-14 17:54:10|4640|4634|4639.8|4633.8|4640|4634|4639.8|4633.8|29
1736877260000|2025-01-14 17:54:20|4639|4633|4639.8|4633.8|4639.8|4633.8|4639|4633|17
1736877270000|2025-01-14 17:54:30|||||||||1
1736877280000|2025-01-14 17:54:40|||||||||1
1736877290000|2025-01-14 17:54:50|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|4640.8|4634.8|19
1736877300000|2025-01-14 17:55:00|4641.8|4635.8|4643|4637|4644|4638|4641.8|4635.8|25
1736877310000|2025-01-14 17:55:10|4643.5|4637.5|4643.8|4637.8|4643.8|4637.8|4643|4637|7
1736877320000|2025-01-14 17:55:20|4644|4638|4643.8|4637.8|4644|4638|4643.8|4637.8|3
1736877330000|2025-01-14 17:55:30|4644|4638|4643.8|4637.8|4644|4638|4643.8|4637.8|21
1736877340000|2025-01-14 17:55:40|4644|4638|4644|4638|4644|4638|4643.8|4637.8|6
1736877350000|2025-01-14 17:55:50|||||||||3
1736877360000|2025-01-14 17:56:00|4643|4637|4643|4637|4644|4638|4643|4637|55
1736877370000|2025-01-14 17:56:10|4643.3|4637.3|4644|4638|4644|4638|4643.3|4637.3|6
1736877380000|2025-01-14 17:56:20|||||||||3
1736877390000|2025-01-14 17:56:30|4645|4639|4644.8|4638.8|4645|4639|4644.8|4638.8|32
1736877400000|2025-01-14 17:56:40|4644|4638|4643.3|4637.3|4644|4638|4643|4637|32
1736877410000|2025-01-14 17:56:50|4643.5|4637.5|4644|4638|4644.3|4638.3|4643.5|4637.5|16
1736877420000|2025-01-14 17:57:00|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|2
1736877430000|2025-01-14 17:57:10|4644|4638|4644.5|4638.5|4644.5|4638.5|4643.8|4637.8|12
1736877440000|2025-01-14 17:57:20|4644.3|4638.3|4644|4638|4644.3|4638.3|4644|4638|2
1736877450000|2025-01-14 17:57:30|4644.1|4638.1|4642.8|4636.8|4644.1|4638.1|4642.8|4636.8|20
1736877460000|2025-01-14 17:57:40|4643|4637|4644|4638|4644|4638|4642.3|4636.3|7
1736877470000|2025-01-14 17:57:50|4643.3|4637.3|4642.3|4636.3|4643.3|4637.3|4642.3|4636.3|12
1736877480000|2025-01-14 17:58:00|4642|4636|4641.8|4635.8|4642.3|4636.3|4641.8|4635.8|5
1736877490000|2025-01-14 17:58:10|||||||||10
1736877500000|2025-01-14 17:58:20|4642.2|4636.2|4642.5|4636.5|4643|4637|4642.2|4636.2|32
1736877510000|2025-01-14 17:58:30|4642.3|4636.3|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|8
1736877520000|2025-01-14 17:58:40|4642|4636|4642.8|4636.8|4642.8|4636.8|4641.8|4635.8|2
1736877530000|2025-01-14 17:58:50|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|10
1736877540000|2025-01-14 17:59:00|4641.5|4635.5|4640.3|4634.3|4641.5|4635.5|4640.3|4634.3|20
1736877550000|2025-01-14 17:59:10|4640.8|4634.8|4639.8|4633.8|4640.8|4634.8|4639.8|4633.8|1
1736877560000|2025-01-14 17:59:20|4640.5|4634.5|4639.8|4633.8|4640.8|4634.8|4639.8|4633.8|23
1736877570000|2025-01-14 17:59:30|4639.1|4633.1|4639.5|4633.5|4639.5|4633.5|4639|4633|12
1736877580000|2025-01-14 17:59:40|4639.1|4633.1|4638.5|4632.5|4639.1|4633.1|4638|4632|15
1736877590000|2025-01-14 17:59:50|4638.1|4632.1|4637.5|4631.5|4638.1|4632.1|4637|4631|20
1736877600000|2025-01-14 18:00:00|4637.2|4631.2|4637.7|4631.7|4637.8|4631.8|4636.8|4630.8|11
1736877610000|2025-01-14 18:00:10|4637.8|4631.8|4634.8|4628.8|4637.8|4631.8|4634|4628|11
1736877620000|2025-01-14 18:00:20|4635.3|4629.3|4636.8|4630.8|4637|4631|4635.3|4629.3|17
1736877630000|2025-01-14 18:00:30|4636.7|4630.7|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|5
1736877640000|2025-01-14 18:00:40|4635.1|4629.1|4635.8|4629.8|4635.8|4629.8|4635.1|4629.1|14
1736877650000|2025-01-14 18:00:50|4637|4631|4638|4632|4639|4633|4637|4631|12
1736877660000|2025-01-14 18:01:00|4637.8|4631.8|4636.3|4630.3|4638|4632|4636|4630|31
1736877670000|2025-01-14 18:01:10|4636.7|4630.7|4636.8|4630.8|4637|4631|4636.7|4630.7|3
1736877680000|2025-01-14 18:01:20|4637|4631|4637.8|4631.8|4637.8|4631.8|4637|4631|4
1736877690000|2025-01-14 18:01:30|4637|4631|4637.8|4631.8|4637.8|4631.8|4636.8|4630.8|20
1736877700000|2025-01-14 18:01:40|4637.3|4631.3|4637.8|4631.8|4637.8|4631.8|4637.3|4631.3|1
1736877710000|2025-01-14 18:01:50|4637.1|4631.1|4637|4631|4637.1|4631.1|4636.8|4630.8|9
1736877720000|2025-01-14 18:02:00|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|4
1736877730000|2025-01-14 18:02:10|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4637.2|4631.2|12
1736877740000|2025-01-14 18:02:20|4637|4631|4636.8|4630.8|4637|4631|4636.8|4630.8|0
1736877750000|2025-01-14 18:02:30|4637|4631|4640|4634|4641|4635|4637|4631|21
1736877760000|2025-01-14 18:02:40|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|3
1736877770000|2025-01-14 18:02:50|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4637.8|4631.8|32
1736877780000|2025-01-14 18:03:00|4638|4632|4638|4632|4638|4632|4637.8|4631.8|18
1736877790000|2025-01-14 18:03:10|4637|4631|4637|4631|4637|4631|4636.8|4630.8|4
1736877800000|2025-01-14 18:03:20|4637.3|4631.3|4637.3|4631.3|4637.6|4631.6|4637.3|4631.3|1
1736877810000|2025-01-14 18:03:30|4637.6|4631.6|4638.3|4632.3|4638.3|4632.3|4637.6|4631.6|9
1736877820000|2025-01-14 18:03:40|4638|4632|4638|4632|4638|4632|4638|4632|1
1736877830000|2025-01-14 18:03:50|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|2
1736877840000|2025-01-14 18:04:00|4638.5|4632.5|4637|4631|4638.5|4632.5|4636.8|4630.8|16
1736877850000|2025-01-14 18:04:10|4636.8|4630.8|4637|4631|4637|4631|4636.8|4630.8|4
1736877860000|2025-01-14 18:04:20|4636.8|4630.8|4637|4631|4637|4631|4636.8|4630.8|1
1736877870000|2025-01-14 18:04:30|4636.8|4630.8|4637.5|4631.5|4637.8|4631.8|4636.8|4630.8|14
1736877880000|2025-01-14 18:04:40|4637.8|4631.8|4641|4635|4641|4635|4637.8|4631.8|10
1736877890000|2025-01-14 18:04:50|4640.8|4634.8|4641|4635|4641.5|4635.5|4640.8|4634.8|2
1736877900000|2025-01-14 18:05:00|4640.3|4634.3|4640.6|4634.6|4640.6|4634.6|4640|4634|12
1736877910000|2025-01-14 18:05:10|4640.3|4634.3|4642.3|4636.3|4642.7|4636.7|4640.3|4634.3|8
1736877920000|2025-01-14 18:05:20|4642.8|4636.8|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|6
1736877930000|2025-01-14 18:05:30|4642|4636|4644|4638|4644|4638|4642|4636|9
1736877940000|2025-01-14 18:05:40|4643.8|4637.8|4645.1|4639.1|4645.1|4639.1|4643.8|4637.8|31
1736877950000|2025-01-14 18:05:50|4645|4639|4646|4640|4646.6|4640.6|4645|4639|18
1736877960000|2025-01-14 18:06:00|4644.6|4638.6|4644|4638|4645|4639|4644|4638|45
1736877970000|2025-01-14 18:06:10|4643|4637|4644|4638|4644|4638|4643|4637|6
1736877980000|2025-01-14 18:06:20|||||||||1
1736877990000|2025-01-14 18:06:30|||||||||1
1736878000000|2025-01-14 18:06:40|4643.8|4637.8|4643.3|4637.3|4644|4638|4643.3|4637.3|14
1736878010000|2025-01-14 18:06:50|4643.7|4637.7|4642|4636|4644|4638|4641.8|4635.8|12
1736878020000|2025-01-14 18:07:00|4641.3|4635.3|4640.8|4634.8|4641.3|4635.3|4640.5|4634.5|6
1736878030000|2025-01-14 18:07:10|4640|4634|4638|4632|4640|4634|4637.1|4631.1|26
1736878040000|2025-01-14 18:07:20|4637.1|4631.1|4636|4630|4637.5|4631.5|4636|4630|14
1736878050000|2025-01-14 18:07:30|4636.5|4630.5|4638|4632|4638|4632|4636.5|4630.5|4
1736878060000|2025-01-14 18:07:40|||||||||3
1736878070000|2025-01-14 18:07:50|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4636.3|4630.3|4
1736878080000|2025-01-14 18:08:00|4637.5|4631.5|4638.5|4632.5|4638.5|4632.5|4637.5|4631.5|3
1736878090000|2025-01-14 18:08:10|4638.6|4632.6|4640.3|4634.3|4640.5|4634.5|4638.3|4632.3|8
1736878100000|2025-01-14 18:08:20|4640|4634|4641.5|4635.5|4641.5|4635.5|4640|4634|1
1736878110000|2025-01-14 18:08:30|4641.8|4635.8|4642.3|4636.3|4642.3|4636.3|4641.8|4635.8|9
1736878120000|2025-01-14 18:08:40|4642|4636|4643|4637|4643|4637|4641.8|4635.8|5
1736878130000|2025-01-14 18:08:50|4642.8|4636.8|4643|4637|4643|4637|4642.8|4636.8|4
1736878140000|2025-01-14 18:09:00|4643.3|4637.3|4644.8|4638.8|4645|4639|4643.3|4637.3|4
1736878150000|2025-01-14 18:09:10|4644|4638|4644|4638|4644|4638|4643.8|4637.8|3
1736878160000|2025-01-14 18:09:20|4644.3|4638.3|4644.7|4638.7|4644.7|4638.7|4644.3|4638.3|1
1736878170000|2025-01-14 18:09:30|4644.8|4638.8|4644.3|4638.3|4645.7|4639.7|4644.3|4638.3|18
1736878180000|2025-01-14 18:09:40|4644|4638|4644.3|4638.3|4644.8|4638.8|4643.8|4637.8|1
1736878190000|2025-01-14 18:09:50|4644|4638|4643.8|4637.8|4644|4638|4643.8|4637.8|3
1736878200000|2025-01-14 18:10:00|4644|4638|4644.8|4638.8|4645|4639|4644|4638|4
1736878210000|2025-01-14 18:10:10|4644|4638|4644.3|4638.3|4644.3|4638.3|4644|4638|12
1736878220000|2025-01-14 18:10:20|4644.5|4638.5|4643.8|4637.8|4644.5|4638.5|4643.3|4637.3|6
1736878230000|2025-01-14 18:10:30|4644|4638|4645|4639|4645|4639|4644|4638|6
1736878240000|2025-01-14 18:10:40|4644.8|4638.8|4645|4639|4645|4639|4644.8|4638.8|5
1736878250000|2025-01-14 18:10:50|4644.8|4638.8|4644.3|4638.3|4644.8|4638.8|4644|4638|15
1736878260000|2025-01-14 18:11:00|4644.5|4638.5|4645.1|4639.1|4647.6|4641.6|4644.3|4638.3|23
1736878270000|2025-01-14 18:11:10|4644.6|4638.6|4643.6|4637.6|4644.8|4638.8|4643.6|4637.6|13
1736878280000|2025-01-14 18:11:20|4643.5|4637.5|4642.1|4636.1|4644|4638|4642.1|4636.1|21
1736878290000|2025-01-14 18:11:30|4642|4636|4643|4637|4643|4637|4641.8|4635.8|26
1736878300000|2025-01-14 18:11:40|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642|4636|9
1736878310000|2025-01-14 18:11:50|4642|4636|4643|4637|4643|4637|4642|4636|3
1736878320000|2025-01-14 18:12:00|4642.8|4636.8|4643.3|4637.3|4643.5|4637.5|4642.8|4636.8|6
1736878330000|2025-01-14 18:12:10|4643.5|4637.5|4644|4638|4644.3|4638.3|4643.5|4637.5|18
1736878340000|2025-01-14 18:12:20|4644.3|4638.3|4645|4639|4645|4639|4643.8|4637.8|17
1736878350000|2025-01-14 18:12:30|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|13
1736878360000|2025-01-14 18:12:40|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|7
1736878370000|2025-01-14 18:12:50|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|1
1736878380000|2025-01-14 18:13:00|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|36
1736878390000|2025-01-14 18:13:10|||||||||1
1736878400000|2025-01-14 18:13:20|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|4644.8|4638.8|3
1736878410000|2025-01-14 18:13:30|4645|4639|4645|4639|4645|4639|4645|4639|2
1736878420000|2025-01-14 18:13:40|||||||||2
1736878430000|2025-01-14 18:13:50|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|9
1736878440000|2025-01-14 18:14:00|4645.3|4639.3|4645|4639|4645.3|4639.3|4645|4639|1
1736878450000|2025-01-14 18:14:10|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|4644.1|4638.1|6
1736878460000|2025-01-14 18:14:20|4644.8|4638.8|4645|4639|4645|4639|4644.8|4638.8|2
1736878470000|2025-01-14 18:14:30|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|4
1736878480000|2025-01-14 18:14:40|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|1
1736878490000|2025-01-14 18:14:50|4645.1|4639.1|4647|4641|4647|4641|4645.1|4639.1|19
1736878500000|2025-01-14 18:15:00|4646.8|4640.8|4647.1|4641.1|4647.1|4641.1|4646.8|4640.8|3
1736878510000|2025-01-14 18:15:10|||||||||3
1736878520000|2025-01-14 18:15:20|4648|4642|4645|4639|4648|4642|4645|4639|31
1736878530000|2025-01-14 18:15:30|4644.8|4638.8|4646|4640|4646|4640|4644.8|4638.8|9
1736878540000|2025-01-14 18:15:40|4645.6|4639.6|4645.1|4639.1|4645.6|4639.6|4645|4639|15
1736878550000|2025-01-14 18:15:50|4645|4639|4644.1|4638.1|4645|4639|4644.1|4638.1|3
1736878560000|2025-01-14 18:16:00|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|3
1736878570000|2025-01-14 18:16:10|4644.8|4638.8|4645|4639|4645|4639|4644.6|4638.6|1
1736878580000|2025-01-14 18:16:20|4644.6|4638.6|4645|4639|4645|4639|4644.1|4638.1|5
1736878600000|2025-01-14 18:16:40|4645.1|4639.1|4645|4639|4645.1|4639.1|4645|4639|0
1736878610000|2025-01-14 18:16:50|4644.3|4638.3|4643.1|4637.1|4644.3|4638.3|4643.1|4637.1|15
1736878620000|2025-01-14 18:17:00|4643|4637|4643|4637|4643|4637|4642.8|4636.8|0
1736878630000|2025-01-14 18:17:10|4642|4636|4642|4636|4642.5|4636.5|4642|4636|21
1736878640000|2025-01-14 18:17:20|4641.7|4635.7|4639|4633|4641.7|4635.7|4639|4633|34
1736878650000|2025-01-14 18:17:30|4638.8|4632.8|4636.8|4630.8|4638.8|4632.8|4636.8|4630.8|23
1736878660000|2025-01-14 18:17:40|4636|4630|4635.8|4629.8|4636|4630|4635.8|4629.8|37
1736878670000|2025-01-14 18:17:50|4634.8|4628.8|4633.8|4627.8|4634.8|4628.8|4633.8|4627.8|28
1736878680000|2025-01-14 18:18:00|4634|4628|4629.8|4623.8|4634.1|4628.1|4629.8|4623.8|50
1736878690000|2025-01-14 18:18:10|4629|4623|4624.6|4618.6|4629|4623|4624.5|4618.5|88
1736878700000|2025-01-14 18:18:20|4624.3|4618.3|4622.5|4616.5|4625|4619|4622|4616|33
1736878710000|2025-01-14 18:18:30|4622.8|4616.8|4622.3|4616.3|4623|4617|4622|4616|4
1736878720000|2025-01-14 18:18:40|4622.5|4616.5|4624|4618|4624|4618|4622.3|4616.3|19
1736878730000|2025-01-14 18:18:50|4624.3|4618.3|4625.5|4619.5|4625.5|4619.5|4624.3|4618.3|3
1736878740000|2025-01-14 18:19:00|4625.6|4619.6|4625.5|4619.5|4626.3|4620.3|4625.3|4619.3|9
1736878750000|2025-01-14 18:19:10|4625.7|4619.7|4625.5|4619.5|4626|4620|4625.3|4619.3|2
1736878760000|2025-01-14 18:19:20|4625.3|4619.3|4625.5|4619.5|4625.7|4619.7|4625.3|4619.3|8
1736878770000|2025-01-14 18:19:30|4625.2|4619.2|4625.5|4619.5|4625.5|4619.5|4625|4619|11
1736878780000|2025-01-14 18:19:40|4625.3|4619.3|4628.2|4622.2|4628.2|4622.2|4625.3|4619.3|9
1736878790000|2025-01-14 18:19:50|4629|4623|4627.8|4621.8|4629|4623|4627.8|4621.8|12
1736878800000|2025-01-14 18:20:00|4628|4622|4628|4622|4628.8|4622.8|4627.8|4621.8|6
1736878810000|2025-01-14 18:20:10|4627.8|4621.8|4631|4625|4631|4625|4627.8|4621.8|12
1736878820000|2025-01-14 18:20:20|4631.3|4625.3|4631.8|4625.8|4631.8|4625.8|4631.3|4625.3|10
1736878830000|2025-01-14 18:20:30|4631.5|4625.5|4631|4625|4631.5|4625.5|4630.8|4624.8|10
1736878840000|2025-01-14 18:20:40|4630.8|4624.8|4631.8|4625.8|4632|4626|4630.8|4624.8|11
1736878850000|2025-01-14 18:20:50|4632|4626|4632.8|4626.8|4632.8|4626.8|4631|4625|11
1736878860000|2025-01-14 18:21:00|4634|4628|4634|4628|4634.3|4628.3|4634|4628|1
1736878870000|2025-01-14 18:21:10|4634.7|4628.7|4635.4|4629.4|4635.4|4629.4|4634.7|4628.7|6
1736878880000|2025-01-14 18:21:20|4634.9|4628.9|4637.4|4631.4|4637.4|4631.4|4634.9|4628.9|15
1736878890000|2025-01-14 18:21:30|4637|4631|4637|4631|4637|4631|4636.9|4630.9|2
1736878900000|2025-01-14 18:21:40|4637.4|4631.4|4634|4628|4637.9|4631.9|4634|4628|27
1736878910000|2025-01-14 18:21:50|4633.7|4627.7|4633.2|4627.2|4633.7|4627.7|4632|4626|12
1736878920000|2025-01-14 18:22:00|4633.5|4627.5|4633.5|4627.5|4634|4628|4633.5|4627.5|12
1736878930000|2025-01-14 18:22:10|4633.9|4627.9|4631.5|4625.5|4633.9|4627.9|4631.4|4625.4|3
1736878940000|2025-01-14 18:22:20|4631.4|4625.4|4630|4624|4631.4|4625.4|4630|4624|7
1736878950000|2025-01-14 18:22:30|4630.5|4624.5|4630|4624|4630.5|4624.5|4630|4624|1
1736878960000|2025-01-14 18:22:40|4629.9|4623.9|4627.9|4621.9|4630.2|4624.2|4627.9|4621.9|21
1736878970000|2025-01-14 18:22:50|4626.9|4620.9|4629.4|4623.4|4629.5|4623.5|4626.9|4620.9|51
1736878980000|2025-01-14 18:23:00|4629.5|4623.5|4629|4623|4630|4624|4628.9|4622.9|3
1736878990000|2025-01-14 18:23:10|4629.4|4623.4|4629|4623|4630|4624|4629|4623|3
1736879000000|2025-01-14 18:23:20|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|1
1736879020000|2025-01-14 18:23:40|4629.5|4623.5|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|8
1736879030000|2025-01-14 18:23:50|4629|4623|4629|4623|4629|4623|4629|4623|1
1736879040000|2025-01-14 18:24:00|4629.2|4623.2|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|28
1736879050000|2025-01-14 18:24:10|4629|4623|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|6
1736879060000|2025-01-14 18:24:20|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4629.9|4623.9|23
1736879070000|2025-01-14 18:24:30|||||||||1
1736879080000|2025-01-14 18:24:40|4631.9|4625.9|4633|4627|4633|4627|4631.9|4625.9|5
1736879090000|2025-01-14 18:24:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1736879100000|2025-01-14 18:25:00|4633|4627|4632.9|4626.9|4633.9|4627.9|4632.9|4626.9|6
1736879110000|2025-01-14 18:25:10|4633.4|4627.4|4632.4|4626.4|4633.4|4627.4|4632.4|4626.4|8
1736879120000|2025-01-14 18:25:20|4632.7|4626.7|4633.4|4627.4|4633.4|4627.4|4632|4626|6
1736879130000|2025-01-14 18:25:30|4633.7|4627.7|4633.4|4627.4|4633.9|4627.9|4633|4627|31
1736879140000|2025-01-14 18:25:40|4633.9|4627.9|4633|4627|4633.9|4627.9|4633|4627|2
1736879150000|2025-01-14 18:25:50|4632.9|4626.9|4633.4|4627.4|4633.4|4627.4|4632.9|4626.9|27
1736879160000|2025-01-14 18:26:00|4633|4627|4633|4627|4633.2|4627.2|4633|4627|5
1736879170000|2025-01-14 18:26:10|4632.9|4626.9|4633.9|4627.9|4633.9|4627.9|4632.9|4626.9|1
1736879190000|2025-01-14 18:26:30|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|14
1736879200000|2025-01-14 18:26:40|4632.4|4626.4|4631.9|4625.9|4632.9|4626.9|4631.9|4625.9|8
1736879210000|2025-01-14 18:26:50|4632|4626|4633.4|4627.4|4633.4|4627.4|4631.9|4625.9|4
1736879220000|2025-01-14 18:27:00|4633|4627|4633.9|4627.9|4633.9|4627.9|4633|4627|18
1736879230000|2025-01-14 18:27:10|||||||||6
1736879240000|2025-01-14 18:27:20|4632.9|4626.9|4632.5|4626.5|4632.9|4626.9|4631.9|4625.9|57
1736879250000|2025-01-14 18:27:30|4632.7|4626.7|4634.4|4628.4|4635.2|4629.2|4632.7|4626.7|47
1736879260000|2025-01-14 18:27:40|4634|4628|4633.5|4627.5|4634.5|4628.5|4633|4627|25
1736879270000|2025-01-14 18:27:50|4635.2|4629.2|4634|4628|4635.2|4629.2|4634|4628|19
1736879280000|2025-01-14 18:28:00|4634.4|4628.4|4633.5|4627.5|4634.5|4628.5|4633.5|4627.5|1
1736879290000|2025-01-14 18:28:10|4634|4628|4633|4627|4634|4628|4633|4627|13
1736879300000|2025-01-14 18:28:20|4634|4628|4635|4629|4635|4629|4634|4628|5
1736879310000|2025-01-14 18:28:30|4634.7|4628.7|4634.5|4628.5|4634.7|4628.7|4634.2|4628.2|5
1736879320000|2025-01-14 18:28:40|4634.2|4628.2|4629|4623|4634.4|4628.4|4628.7|4622.7|119
1736879330000|2025-01-14 18:28:50|4629.9|4623.9|4629.5|4623.5|4629.9|4623.9|4629.5|4623.5|8
1736879340000|2025-01-14 18:29:00|4629.4|4623.4|4629|4623|4629.5|4623.5|4629|4623|0
1736879350000|2025-01-14 18:29:10|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|4
1736879360000|2025-01-14 18:29:20|4629.5|4623.5|4631|4625|4631.4|4625.4|4629.5|4623.5|18
1736879370000|2025-01-14 18:29:30|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|1
1736879380000|2025-01-14 18:29:40|4631|4625|4630.4|4624.4|4631|4625|4630.2|4624.2|11
1736879390000|2025-01-14 18:29:50|4630.5|4624.5|4630.5|4624.5|4630.9|4624.9|4630|4624|2
1736879400000|2025-01-14 18:30:00|4630.4|4624.4|4630|4624|4630.5|4624.5|4630|4624|10
1736879410000|2025-01-14 18:30:10|4629.9|4623.9|4629.9|4623.9|4630.4|4624.4|4629.9|4623.9|2
1736879420000|2025-01-14 18:30:20|4629|4623|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|16
1736879430000|2025-01-14 18:30:30|4630.4|4624.4|4629.5|4623.5|4630.4|4624.4|4629.4|4623.4|6
1736879440000|2025-01-14 18:30:40|4629.4|4623.4|4630|4624|4630.4|4624.4|4629.4|4623.4|1
1736879450000|2025-01-14 18:30:50|4630.2|4624.2|4631|4625|4631.9|4625.9|4630.2|4624.2|8
1736879460000|2025-01-14 18:31:00|4630.9|4624.9|4630.4|4624.4|4630.9|4624.9|4629.9|4623.9|8
1736879470000|2025-01-14 18:31:10|4630.7|4624.7|4630.9|4624.9|4630.9|4624.9|4630.7|4624.7|1
1736879480000|2025-01-14 18:31:20|4631|4625|4632.9|4626.9|4632.9|4626.9|4630.9|4624.9|18
1736879490000|2025-01-14 18:31:30|4633|4627|4633.9|4627.9|4633.9|4627.9|4633|4627|68
1736879500000|2025-01-14 18:31:40|4634|4628|4635|4629|4635|4629|4634|4628|3
1736879510000|2025-01-14 18:31:50|||||||||2
1736879520000|2025-01-14 18:32:00|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.5|4628.5|4
1736879530000|2025-01-14 18:32:10|4635|4629|4635|4629|4635|4629|4634.9|4628.9|0
1736879540000|2025-01-14 18:32:20|4634|4628|4633.2|4627.2|4634|4628|4633|4627|22
1736879550000|2025-01-14 18:32:30|4633|4627|4633.9|4627.9|4634|4628|4633|4627|2
1736879560000|2025-01-14 18:32:40|4634|4628|4631.5|4625.5|4634|4628|4631.5|4625.5|15
1736879570000|2025-01-14 18:32:50|4631.2|4625.2|4631.5|4625.5|4631.9|4625.9|4631|4625|1
1736879580000|2025-01-14 18:33:00|4631.4|4625.4|4631.2|4625.2|4631.5|4625.5|4631|4625|1
1736879590000|2025-01-14 18:33:10|4631|4625|4632|4626|4632|4626|4630.9|4624.9|1
1736879600000|2025-01-14 18:33:20|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|0
1736879610000|2025-01-14 18:33:30|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|1
1736879620000|2025-01-14 18:33:40|4631.9|4625.9|4632|4626|4632|4626|4631.9|4625.9|0
1736879630000|2025-01-14 18:33:50|4632.9|4626.9|4633.5|4627.5|4633.5|4627.5|4632.9|4626.9|10
1736879640000|2025-01-14 18:34:00|4634|4628|4634|4628|4634|4628|4633.9|4627.9|3
1736879650000|2025-01-14 18:34:10|4635|4629|4635|4629|4635|4629|4634.9|4628.9|5
1736879660000|2025-01-14 18:34:20|4634|4628|4634|4628|4634|4628|4634|4628|22
1736879670000|2025-01-14 18:34:30|4634.7|4628.7|4635|4629|4635|4629|4634.4|4628.4|3
1736879680000|2025-01-14 18:34:40|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|0
1736879690000|2025-01-14 18:34:50|||||||||2
1736879700000|2025-01-14 18:35:00|4635|4629|4635.5|4629.5|4635.5|4629.5|4635|4629|3
1736879710000|2025-01-14 18:35:10|4635.2|4629.2|4634.9|4628.9|4635.2|4629.2|4633.9|4627.9|12
1736879720000|2025-01-14 18:35:20|4635|4629|4635.5|4629.5|4635.5|4629.5|4635|4629|7
1736879730000|2025-01-14 18:35:30|4635.4|4629.4|4635.4|4629.4|4635.5|4629.5|4635|4629|4
1736879740000|2025-01-14 18:35:40|4635|4629|4635|4629|4635.7|4629.7|4635|4629|5
1736879750000|2025-01-14 18:35:50|4634.9|4628.9|4634|4628|4634.9|4628.9|4634|4628|17
1736879760000|2025-01-14 18:36:00|4633.9|4627.9|4632|4626|4633.9|4627.9|4632|4626|11
1736879770000|2025-01-14 18:36:10|4632.2|4626.2|4632|4626|4632.2|4626.2|4632|4626|1
1736879780000|2025-01-14 18:36:20|4631.4|4625.4|4631|4625|4631.4|4625.4|4630|4624|18
1736879790000|2025-01-14 18:36:30|4632|4626|4632.5|4626.5|4633|4627|4632|4626|6
1736879800000|2025-01-14 18:36:40|4632.2|4626.2|4632|4626|4633|4627|4632|4626|20
1736879810000|2025-01-14 18:36:50|4632.4|4626.4|4633.9|4627.9|4633.9|4627.9|4632.4|4626.4|8
1736879820000|2025-01-14 18:37:00|4634|4628|4631.9|4625.9|4634|4628|4631.9|4625.9|10
1736879830000|2025-01-14 18:37:10|4632|4626|4632|4626|4632|4626|4631.9|4625.9|1
1736879840000|2025-01-14 18:37:20|||||||||8
1736879850000|2025-01-14 18:37:30|4631.9|4625.9|4628.9|4622.9|4631.9|4625.9|4628.9|4622.9|17
1736879860000|2025-01-14 18:37:40|||||||||3
1736879870000|2025-01-14 18:37:50|||||||||5
1736879880000|2025-01-14 18:38:00|4630.9|4624.9|4630.9|4624.9|4631|4625|4630.9|4624.9|34
1736879890000|2025-01-14 18:38:10|4631|4625|4631|4625|4631|4625|4631|4625|1
1736879900000|2025-01-14 18:38:20|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|7
1736879910000|2025-01-14 18:38:30|4632|4626|4632.9|4626.9|4633|4627|4632|4626|6
1736879920000|2025-01-14 18:38:40|4631.9|4625.9|4632.4|4626.4|4632.4|4626.4|4631.9|4625.9|20
1736879930000|2025-01-14 18:38:50|4632.5|4626.5|4632.9|4626.9|4633|4627|4632.5|4626.5|2
1736879940000|2025-01-14 18:39:00|4633|4627|4633|4627|4633.5|4627.5|4632.4|4626.4|7
1736879950000|2025-01-14 18:39:10|4633.4|4627.4|4633.4|4627.4|4633.9|4627.9|4633|4627|11
1736879960000|2025-01-14 18:39:20|4633.5|4627.5|4633.4|4627.4|4633.9|4627.9|4633.4|4627.4|3
1736879970000|2025-01-14 18:39:30|4633.5|4627.5|4632.9|4626.9|4633.5|4627.5|4632.5|4626.5|6
1736879980000|2025-01-14 18:39:40|4633.4|4627.4|4634|4628|4634|4628|4633.4|4627.4|2
1736879990000|2025-01-14 18:39:50|4633.9|4627.9|4634|4628|4634|4628|4633.9|4627.9|2
1736880000000|2025-01-14 18:40:00|4633.9|4627.9|4632.9|4626.9|4634|4628|4632.9|4626.9|10
1736880010000|2025-01-14 18:40:10|4633|4627|4633.5|4627.5|4633.5|4627.5|4632.9|4626.9|3
1736880020000|2025-01-14 18:40:20|4633.4|4627.4|4633|4627|4633.5|4627.5|4633|4627|3
1736880030000|2025-01-14 18:40:30|4633.5|4627.5|4633|4627|4633.5|4627.5|4633|4627|2
1736880040000|2025-01-14 18:40:40|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|5
1736880050000|2025-01-14 18:40:50|4633|4627|4633|4627|4634|4628|4632.9|4626.9|13
1736880060000|2025-01-14 18:41:00|4633.4|4627.4|4633.9|4627.9|4633.9|4627.9|4633|4627|4
1736880070000|2025-01-14 18:41:10|4634|4628|4635|4629|4635|4629|4634|4628|7
1736880080000|2025-01-14 18:41:20|4634.9|4628.9|4633.9|4627.9|4634.9|4628.9|4633.9|4627.9|2
1736880090000|2025-01-14 18:41:30|4634|4628|4634.5|4628.5|4634.9|4628.9|4633.9|4627.9|2
1736880100000|2025-01-14 18:41:40|4634.2|4628.2|4634.4|4628.4|4634.7|4628.7|4633.9|4627.9|9
1736880110000|2025-01-14 18:41:50|4634|4628|4636|4630|4636|4630|4634|4628|19
1736880120000|2025-01-14 18:42:00|4637|4631|4637|4631|4637|4631|4637|4631|6
1736880130000|2025-01-14 18:42:10|4638|4632|4639|4633|4639|4633|4638|4632|21
1736880140000|2025-01-14 18:42:20|4639.7|4633.7|4640.5|4634.5|4640.5|4634.5|4639.5|4633.5|9
1736880150000|2025-01-14 18:42:30|4642|4636|4642|4636|4642.5|4636.5|4642|4636|140
1736880160000|2025-01-14 18:42:40|4642.4|4636.4|4641.9|4635.9|4642.7|4636.7|4641.9|4635.9|8
1736880180000|2025-01-14 18:43:00|4641|4635|4641.5|4635.5|4641.9|4635.9|4640.5|4634.5|10
1736880190000|2025-01-14 18:43:10|4641.9|4635.9|4637.4|4631.4|4641.9|4635.9|4636.9|4630.9|51
1736880200000|2025-01-14 18:43:20|4637.5|4631.5|4637|4631|4637.5|4631.5|4636.9|4630.9|1
1736880210000|2025-01-14 18:43:30|4636.9|4630.9|4636.9|4630.9|4637|4631|4636.9|4630.9|8
1736880220000|2025-01-14 18:43:40|4636.2|4630.2|4637.5|4631.5|4637.5|4631.5|4635|4629|34
1736880230000|2025-01-14 18:43:50|4636.7|4630.7|4638|4632|4638|4632|4636.7|4630.7|12
1736880240000|2025-01-14 18:44:00|4637.2|4631.2|4638|4632|4638.5|4632.5|4636.9|4630.9|14
1736880250000|2025-01-14 18:44:10|4637.7|4631.7|4636.7|4630.7|4637.7|4631.7|4636.7|4630.7|16
1736880260000|2025-01-14 18:44:20|4637.2|4631.2|4637|4631|4638.5|4632.5|4637|4631|6
1736880270000|2025-01-14 18:44:30|4637.4|4631.4|4638|4632|4638|4632|4637.4|4631.4|0
1736880280000|2025-01-14 18:44:40|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|2
1736880290000|2025-01-14 18:44:50|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|2
1736880300000|2025-01-14 18:45:00|4638|4632|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|5
1736880310000|2025-01-14 18:45:10|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|4
1736880320000|2025-01-14 18:45:20|4638|4632|4637.9|4631.9|4638|4632|4637.9|4631.9|7
1736880330000|2025-01-14 18:45:30|4637.2|4631.2|4636.9|4630.9|4637.2|4631.2|4636.9|4630.9|15
1736880340000|2025-01-14 18:45:40|4637|4631|4637|4631|4637|4631|4636|4630|30
1736880350000|2025-01-14 18:45:50|4637.5|4631.5|4637.2|4631.2|4638|4632|4637.2|4631.2|4
1736880360000|2025-01-14 18:46:00|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|2
1736880370000|2025-01-14 18:46:10|4637.7|4631.7|4640|4634|4640.9|4634.9|4637.7|4631.7|38
1736880380000|2025-01-14 18:46:20|4639.7|4633.7|4640|4634|4640|4634|4639.7|4633.7|43
1736880390000|2025-01-14 18:46:30|||||||||1
1736880400000|2025-01-14 18:46:40|4639.9|4633.9|4639.2|4633.2|4639.9|4633.9|4639.2|4633.2|14
1736880410000|2025-01-14 18:46:50|4639.9|4633.9|4640|4634|4640|4634|4639.9|4633.9|17
1736880420000|2025-01-14 18:47:00|4640.2|4634.2|4638.5|4632.5|4640.2|4634.2|4638.5|4632.5|19
1736880430000|2025-01-14 18:47:10|4638.7|4632.7|4638.5|4632.5|4638.7|4632.7|4638.2|4632.2|15
1736880440000|2025-01-14 18:47:20|4638.2|4632.2|4636|4630|4638.2|4632.2|4635.5|4629.5|17
1736880450000|2025-01-14 18:47:30|4635.5|4629.5|4637|4631|4637|4631|4635.2|4629.2|25
1736880460000|2025-01-14 18:47:40|4637.2|4631.2|4635.9|4629.9|4637.2|4631.2|4635.9|4629.9|13
1736880470000|2025-01-14 18:47:50|4635.5|4629.5|4634.5|4628.5|4635.5|4629.5|4634.2|4628.2|24
1736880480000|2025-01-14 18:48:00|4633.5|4627.5|4633.2|4627.2|4633.9|4627.9|4632.5|4626.5|59
1736880490000|2025-01-14 18:48:10|4633|4627|4633.2|4627.2|4633.9|4627.9|4633|4627|6
1736880500000|2025-01-14 18:48:20|4633.5|4627.5|4633|4627|4633.5|4627.5|4633|4627|11
1736880510000|2025-01-14 18:48:30|4633.2|4627.2|4631.9|4625.9|4633.5|4627.5|4631.9|4625.9|12
1736880520000|2025-01-14 18:48:40|4631.2|4625.2|4628.7|4622.7|4632.2|4626.2|4628.7|4622.7|614
1736880530000|2025-01-14 18:48:50|4628.8|4622.8|4628.2|4622.2|4628.8|4622.8|4628.2|4622.2|0
1736880540000|2025-01-14 18:49:00|4628.3|4622.3|4630|4624|4630|4624|4628.3|4622.3|5
1736880550000|2025-01-14 18:49:10|4630.2|4624.2|4629.2|4623.2|4630.2|4624.2|4629.2|4623.2|17
1736880560000|2025-01-14 18:49:20|||||||||12
1736880570000|2025-01-14 18:49:30|4629.5|4623.5|4632.7|4626.7|4633|4627|4629.5|4623.5|20
1736880580000|2025-01-14 18:49:40|4633|4627|4633.5|4627.5|4633.5|4627.5|4633|4627|15
1736880590000|2025-01-14 18:49:50|4633.7|4627.7|4633|4627|4633.7|4627.7|4632.9|4626.9|3
1736880600000|2025-01-14 18:50:00|4632.5|4626.5|4636.4|4630.4|4636.5|4630.5|4632.5|4626.5|28
1736880610000|2025-01-14 18:50:10|4636.5|4630.5|4637.5|4631.5|4637.5|4631.5|4636.5|4630.5|19
1736880620000|2025-01-14 18:50:20|4637.4|4631.4|4638.4|4632.4|4638.4|4632.4|4637.4|4631.4|2
1736880630000|2025-01-14 18:50:30|4638.5|4632.5|4638.4|4632.4|4638.5|4632.5|4638.4|4632.4|0
1736880640000|2025-01-14 18:50:40|4637.9|4631.9|4638.5|4632.5|4638.5|4632.5|4637.9|4631.9|3
1736880650000|2025-01-14 18:50:50|4638.4|4632.4|4638.4|4632.4|4638.5|4632.5|4638.4|4632.4|1
1736880660000|2025-01-14 18:51:00|4638|4632|4638|4632|4639.4|4633.4|4638|4632|9
1736880670000|2025-01-14 18:51:10|4637.4|4631.4|4636|4630|4637.4|4631.4|4635.5|4629.5|14
1736880680000|2025-01-14 18:51:20|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4635.9|4629.9|1
1736880690000|2025-01-14 18:51:30|4636|4630|4635.9|4629.9|4636|4630|4635.9|4629.9|3
1736880700000|2025-01-14 18:51:40|4635.7|4629.7|4634.9|4628.9|4635.7|4629.7|4634.9|4628.9|1
1736880710000|2025-01-14 18:51:50|4634|4628|4633|4627|4634|4628|4633|4627|38
1736880720000|2025-01-14 18:52:00|4632.9|4626.9|4631.5|4625.5|4632.9|4626.9|4631.5|4625.5|5
1736880730000|2025-01-14 18:52:10|4631.9|4625.9|4630.5|4624.5|4631.9|4625.9|4630|4624|38
1736880740000|2025-01-14 18:52:20|4631|4625|4631|4625|4631.2|4625.2|4631|4625|15
1736880750000|2025-01-14 18:52:30|4630.9|4624.9|4630|4624|4630.9|4624.9|4629.2|4623.2|56
1736880760000|2025-01-14 18:52:40|4631|4625|4631|4625|4631.9|4625.9|4630|4624|36
1736880770000|2025-01-14 18:52:50|4630.9|4624.9|4630|4624|4631|4625|4629.9|4623.9|8
1736880780000|2025-01-14 18:53:00|4629.9|4623.9|4630.2|4624.2|4630.2|4624.2|4629.9|4623.9|2
1736880790000|2025-01-14 18:53:10|4630.9|4624.9|4631|4625|4631|4625|4630.9|4624.9|5
1736880800000|2025-01-14 18:53:20|4630.9|4624.9|4631.2|4625.2|4631.2|4625.2|4630.9|4624.9|29
1736880810000|2025-01-14 18:53:30|4631|4625|4630.5|4624.5|4631|4625|4630.2|4624.2|21
1736880820000|2025-01-14 18:53:40|4630.2|4624.2|4630|4624|4630.2|4624.2|4629|4623|5
1736880840000|2025-01-14 18:54:00|4630.7|4624.7|4630.2|4624.2|4631|4625|4630|4624|8
1736880850000|2025-01-14 18:54:10|4630.5|4624.5|4630.2|4624.2|4631|4625|4630.2|4624.2|38
1736880860000|2025-01-14 18:54:20|4630.5|4624.5|4630.2|4624.2|4630.5|4624.5|4630.2|4624.2|13
1736880870000|2025-01-14 18:54:30|4630|4624|4629.5|4623.5|4630|4624|4629.2|4623.2|22
1736880880000|2025-01-14 18:54:40|4629.2|4623.2|4629|4623|4630|4624|4629|4623|16
1736880890000|2025-01-14 18:54:50|4629.7|4623.7|4631|4625|4631|4625|4629|4623|49
1736880900000|2025-01-14 18:55:00|4631.2|4625.2|4627.9|4621.9|4631.4|4625.4|4627.9|4621.9|29
1736880910000|2025-01-14 18:55:10|4628|4622|4628.4|4622.4|4628.5|4622.5|4628|4622|6
1736880920000|2025-01-14 18:55:20|4628.5|4622.5|4629|4623|4629.4|4623.4|4628.5|4622.5|0
1736880930000|2025-01-14 18:55:30|4629.4|4623.4|4627.9|4621.9|4629.5|4623.5|4627.9|4621.9|65
1736880940000|2025-01-14 18:55:40|4628.4|4622.4|4628.2|4622.2|4629|4623|4628.2|4622.2|10
1736880950000|2025-01-14 18:55:50|4628.5|4622.5|4628|4622|4629|4623|4628|4622|17
1736880960000|2025-01-14 18:56:00|4628.2|4622.2|4626.9|4620.9|4628.5|4622.5|4626.9|4620.9|57
1736880970000|2025-01-14 18:56:10|4627|4621|4627.5|4621.5|4627.5|4621.5|4626.4|4620.4|14
1736880980000|2025-01-14 18:56:20|4627|4621|4627|4621|4627.9|4621.9|4626.9|4620.9|19
1736880990000|2025-01-14 18:56:30|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.5|4620.5|8
1736881000000|2025-01-14 18:56:40|4627.6|4621.6|4624|4618|4628|4622|4624|4618|114
1736881010000|2025-01-14 18:56:50|4623.2|4617.2|4623.7|4617.7|4624.2|4618.2|4622.5|4616.5|53
1736881020000|2025-01-14 18:57:00|4624|4618|4625.5|4619.5|4625.5|4619.5|4624|4618|15
1736881030000|2025-01-14 18:57:10|4625.4|4619.4|4625.2|4619.2|4625.5|4619.5|4625|4619|3
1736881040000|2025-01-14 18:57:20|4625|4619|4625|4619|4625|4619|4624.5|4618.5|14
1736881050000|2025-01-14 18:57:30|4625.5|4619.5|4625.9|4619.9|4625.9|4619.9|4625.2|4619.2|15
1736881060000|2025-01-14 18:57:40|4625.5|4619.5|4623.9|4617.9|4625.9|4619.9|4623.9|4617.9|19
1736881070000|2025-01-14 18:57:50|4622.8|4616.8|4623.5|4617.5|4623.5|4617.5|4622.7|4616.7|27
1736881080000|2025-01-14 18:58:00|4623.9|4617.9|4622.5|4616.5|4624.5|4618.5|4622.5|4616.5|19
1736881090000|2025-01-14 18:58:10|4622.2|4616.2|4621|4615|4623.2|4617.2|4620.7|4614.7|18
1736881100000|2025-01-14 18:58:20|4620.7|4614.7|4621.5|4615.5|4621.5|4615.5|4620.7|4614.7|3
1736881110000|2025-01-14 18:58:30|4621.2|4615.2|4620|4614|4621.2|4615.2|4619.9|4613.9|45
1736881120000|2025-01-14 18:58:40|4620.2|4614.2|4620.5|4614.5|4620.9|4614.9|4620.2|4614.2|9
1736881130000|2025-01-14 18:58:50|4620.9|4614.9|4619|4613|4621|4615|4619|4613|66
1736881140000|2025-01-14 18:59:00|4619.2|4613.2|4619|4613|4620|4614|4619|4613|5
1736881150000|2025-01-14 18:59:10|4619.2|4613.2|4621.2|4615.2|4621.2|4615.2|4619|4613|33
1736881160000|2025-01-14 18:59:20|4621.9|4615.9|4622.2|4616.2|4622.2|4616.2|4620.2|4614.2|84
1736881170000|2025-01-14 18:59:30|4622.5|4616.5|4621.2|4615.2|4622.5|4616.5|4621|4615|25
1736881180000|2025-01-14 18:59:40|4621.5|4615.5|4621|4615|4621.5|4615.5|4620.9|4614.9|2
1736881190000|2025-01-14 18:59:50|4621.2|4615.2|4621.2|4615.2|4621.5|4615.5|4621.2|4615.2|20
1736881200000|2025-01-14 19:00:00|4621|4615|4619.9|4613.9|4622|4616|4619.9|4613.9|34
1736881210000|2025-01-14 19:00:10|4620|4614|4620.9|4614.9|4620.9|4614.9|4620|4614|26
1736881220000|2025-01-14 19:00:20|||||||||18
1736881230000|2025-01-14 19:00:30|||||||||13
1736881240000|2025-01-14 19:00:40|4619.5|4613.5|4619.9|4613.9|4620|4614|4619.5|4613.5|9
1736881250000|2025-01-14 19:00:50|4620|4614|4620.4|4614.4|4620.5|4614.5|4620|4614|19
1736881260000|2025-01-14 19:01:00|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|0
1736881270000|2025-01-14 19:01:10|||||||||43
1736881280000|2025-01-14 19:01:20|||||||||45
1736881290000|2025-01-14 19:01:30|||||||||3
1736881300000|2025-01-14 19:01:40|||||||||19
1736881310000|2025-01-14 19:01:50|||||||||43
1736881320000|2025-01-14 19:02:00|4619.9|4613.9|4620.4|4614.4|4620.9|4614.9|4619.9|4613.9|37
1736881330000|2025-01-14 19:02:10|4620|4614|4619.9|4613.9|4620.9|4614.9|4619.9|4613.9|12
1736881340000|2025-01-14 19:02:20|4619.7|4613.7|4617.9|4611.9|4619.7|4613.7|4617.2|4611.2|64
1736881350000|2025-01-14 19:02:30|4618.5|4612.5|4619.9|4613.9|4619.9|4613.9|4618.5|4612.5|4
1736881360000|2025-01-14 19:02:40|4620.2|4614.2|4620|4614|4620.2|4614.2|4619.9|4613.9|44
1736881370000|2025-01-14 19:02:50|4619.2|4613.2|4620|4614|4620|4614|4619.2|4613.2|14
1736881380000|2025-01-14 19:03:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1736881390000|2025-01-14 19:03:10|4620|4614|4620.5|4614.5|4620.9|4614.9|4619.9|4613.9|31
1736881400000|2025-01-14 19:03:20|4619.9|4613.9|4620.9|4614.9|4620.9|4614.9|4619.9|4613.9|15
1736881410000|2025-01-14 19:03:30|4620.2|4614.2|4620|4614|4620.2|4614.2|4619.9|4613.9|9
1736881420000|2025-01-14 19:03:40|4619.9|4613.9|4619.2|4613.2|4620|4614|4619.2|4613.2|31
1736881430000|2025-01-14 19:03:50|4619.5|4613.5|4619.5|4613.5|4619.7|4613.7|4619.5|4613.5|4
1736881440000|2025-01-14 19:04:00|4619|4613|4618.9|4612.9|4619.2|4613.2|4618.5|4612.5|51
1736881450000|2025-01-14 19:04:10|4619|4613|4619|4613|4619.2|4613.2|4618.9|4612.9|33
1736881460000|2025-01-14 19:04:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736881470000|2025-01-14 19:04:30|4619|4613|4617.9|4611.9|4619|4613|4617.9|4611.9|33
1736881480000|2025-01-14 19:04:40|4618|4612|4618|4612|4618.9|4612.9|4618|4612|21
1736881490000|2025-01-14 19:04:50|4618.9|4612.9|4617.4|4611.4|4618.9|4612.9|4617.4|4611.4|16
1736881500000|2025-01-14 19:05:00|4617|4611|4619.2|4613.2|4619.2|4613.2|4617|4611|38
1736881510000|2025-01-14 19:05:10|4619.5|4613.5|4619|4613|4619.5|4613.5|4618.9|4612.9|20
1736881520000|2025-01-14 19:05:20|4618.9|4612.9|4620|4614|4620|4614|4618.9|4612.9|13
1736881530000|2025-01-14 19:05:30|4620.5|4614.5|4620.9|4614.9|4620.9|4614.9|4620.5|4614.5|34
1736881540000|2025-01-14 19:05:40|4621|4615|4623.5|4617.5|4623.5|4617.5|4620.9|4614.9|106
1736881550000|2025-01-14 19:05:50|4623.4|4617.4|4624.9|4618.9|4624.9|4618.9|4622.5|4616.5|128
1736881560000|2025-01-14 19:06:00|4624|4618|4626|4620|4626|4620|4623.9|4617.9|84
1736881570000|2025-01-14 19:06:10|4625.9|4619.9|4626.2|4620.2|4628|4622|4625.9|4619.9|94
1736881580000|2025-01-14 19:06:20|4626|4620|4627|4621|4627.9|4621.9|4625.9|4619.9|40
1736881590000|2025-01-14 19:06:30|4626.9|4620.9|4628|4622|4628|4622|4626|4620|43
1736881600000|2025-01-14 19:06:40|4629.9|4623.9|4630.4|4624.4|4630.9|4624.9|4629|4623|60
1736881610000|2025-01-14 19:06:50|4630.9|4624.9|4632.4|4626.4|4632.4|4626.4|4629.9|4623.9|22
1736881620000|2025-01-14 19:07:00|4632.7|4626.7|4632.9|4626.9|4633.2|4627.2|4631.9|4625.9|45
1736881630000|2025-01-14 19:07:10|4633.2|4627.2|4632.7|4626.7|4633.7|4627.7|4632.7|4626.7|31
1736881640000|2025-01-14 19:07:20|4632.6|4626.6|4627.6|4621.6|4632.6|4626.6|4627.6|4621.6|53
1736881650000|2025-01-14 19:07:30|4629.1|4623.1|4630.7|4624.7|4630.7|4624.7|4629.1|4623.1|16
1736881660000|2025-01-14 19:07:40|4633.7|4627.7|4635.2|4629.2|4635.6|4629.6|4633.6|4627.6|53
1736881670000|2025-01-14 19:07:50|4635.1|4629.1|4635.6|4629.6|4635.7|4629.7|4634.7|4628.7|34
1736881680000|2025-01-14 19:08:00|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.6|4629.6|8
1736881690000|2025-01-14 19:08:10|4636.1|4630.1|4636.7|4630.7|4637.6|4631.6|4636.1|4630.1|20
1736881700000|2025-01-14 19:08:20|4636.1|4630.1|4634.6|4628.6|4636.1|4630.1|4634.6|4628.6|30
1736881710000|2025-01-14 19:08:30|4634.7|4628.7|4634.1|4628.1|4635.1|4629.1|4634.1|4628.1|4
1736881720000|2025-01-14 19:08:40|4634.2|4628.2|4633.1|4627.1|4634.2|4628.2|4631.6|4625.6|29
1736881730000|2025-01-14 19:08:50|4633.4|4627.4|4632.6|4626.6|4633.6|4627.6|4632.6|4626.6|3
1736881740000|2025-01-14 19:09:00|4632.2|4626.2|4636.6|4630.6|4636.6|4630.6|4631.6|4625.6|69
1736881750000|2025-01-14 19:09:10|4639.4|4633.4|4639.6|4633.6|4639.6|4633.6|4637.6|4631.6|142
1736881760000|2025-01-14 19:09:20|4638.9|4632.9|4637.1|4631.1|4638.9|4632.9|4637.1|4631.1|38
1736881770000|2025-01-14 19:09:30|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4636.6|4630.6|21
1736881780000|2025-01-14 19:09:40|4638.3|4632.3|4639.6|4633.6|4639.6|4633.6|4638.3|4632.3|52
1736881790000|2025-01-14 19:09:50|4639.2|4633.2|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|8
1736881800000|2025-01-14 19:10:00|4638.6|4632.6|4637.7|4631.7|4638.7|4632.7|4637.6|4631.6|30
1736881810000|2025-01-14 19:10:10|4638.6|4632.6|4637.7|4631.7|4638.6|4632.6|4637.6|4631.6|21
1736881820000|2025-01-14 19:10:20|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.2|4629.2|10
1736881830000|2025-01-14 19:10:30|4635.6|4629.6|4635.6|4629.6|4635.7|4629.7|4635.6|4629.6|4
1736881840000|2025-01-14 19:10:40|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.6|4628.6|17
1736881850000|2025-01-14 19:10:50|4633.9|4627.9|4633.7|4627.7|4634.2|4628.2|4633.6|4627.6|12
1736881860000|2025-01-14 19:11:00|4632.9|4626.9|4632.1|4626.1|4632.9|4626.9|4631.7|4625.7|24
1736881870000|2025-01-14 19:11:10|4632.4|4626.4|4634.2|4628.2|4634.7|4628.7|4632.4|4626.4|14
1736881880000|2025-01-14 19:11:20|4634.7|4628.7|4633.2|4627.2|4634.7|4628.7|4632.7|4626.7|24
1736881890000|2025-01-14 19:11:30|4633.1|4627.1|4633.7|4627.7|4633.7|4627.7|4633.1|4627.1|7
1736881900000|2025-01-14 19:11:40|4633.2|4627.2|4634.2|4628.2|4634.2|4628.2|4633.2|4627.2|11
1736881910000|2025-01-14 19:11:50|4634.6|4628.6|4633.9|4627.9|4634.6|4628.6|4633.2|4627.2|38
1736881920000|2025-01-14 19:12:00|4633.7|4627.7|4634.9|4628.9|4635.2|4629.2|4633.7|4627.7|24
1736881930000|2025-01-14 19:12:10|4635.4|4629.4|4636.7|4630.7|4637.2|4631.2|4634.9|4628.9|33
1736881940000|2025-01-14 19:12:20|4636.9|4630.9|4635.6|4629.6|4638.7|4632.7|4635.2|4629.2|67
1736881950000|2025-01-14 19:12:30|4636.1|4630.1|4637.7|4631.7|4638.2|4632.2|4635.6|4629.6|44
1736881960000|2025-01-14 19:12:40|4637.4|4631.4|4637.2|4631.2|4637.7|4631.7|4636.2|4630.2|34
1736881970000|2025-01-14 19:12:50|4637.4|4631.4|4638.9|4632.9|4638.9|4632.9|4637.4|4631.4|56
1736881980000|2025-01-14 19:13:00|4638.7|4632.7|4636.2|4630.2|4638.9|4632.9|4635.9|4629.9|51
1736881990000|2025-01-14 19:13:10|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4634.9|4628.9|32
1736882000000|2025-01-14 19:13:20|4636.2|4630.2|4635.9|4629.9|4636.2|4630.2|4635.9|4629.9|16
1736882010000|2025-01-14 19:13:30|4636.2|4630.2|4636.9|4630.9|4636.9|4630.9|4635.9|4629.9|31
1736882020000|2025-01-14 19:13:40|4636.7|4630.7|4636.5|4630.5|4637|4631|4635.9|4629.9|56
1736882030000|2025-01-14 19:13:50|4636.9|4630.9|4638.5|4632.5|4638.5|4632.5|4636.9|4630.9|110
1736882040000|2025-01-14 19:14:00|4638.9|4632.9|4638.9|4632.9|4639.2|4633.2|4637|4631|265
1736882050000|2025-01-14 19:14:10|4639|4633|4638.9|4632.9|4639.2|4633.2|4638.9|4632.9|123
1736882060000|2025-01-14 19:14:20|4639.2|4633.2|4639|4633|4640.2|4634.2|4638.9|4632.9|290
1736882070000|2025-01-14 19:14:30|4638.9|4632.9|4638.9|4632.9|4639.5|4633.5|4638.9|4632.9|187
1736882080000|2025-01-14 19:14:40|4637.9|4631.9|4635.4|4629.4|4638|4632|4634.9|4628.9|174
1736882090000|2025-01-14 19:14:50|4634.9|4628.9|4633.5|4627.5|4634.9|4628.9|4632.9|4626.9|185
1736882100000|2025-01-14 19:15:00|4634|4628|4633.5|4627.5|4634.9|4628.9|4633.5|4627.5|93
1736882110000|2025-01-14 19:15:10|4633.4|4627.4|4634.9|4628.9|4634.9|4628.9|4633.4|4627.4|4
1736882120000|2025-01-14 19:15:20|4635|4629|4635|4629|4635|4629|4634.9|4628.9|23
1736882130000|2025-01-14 19:15:30|4634.9|4628.9|4634.2|4628.2|4634.9|4628.9|4634|4628|12
1736882140000|2025-01-14 19:15:40|4634.4|4628.4|4632.2|4626.2|4634.4|4628.4|4632.2|4626.2|84
1736882150000|2025-01-14 19:15:50|4633|4627|4634.9|4628.9|4634.9|4628.9|4633|4627|18
1736882160000|2025-01-14 19:16:00|4634.7|4628.7|4632.4|4626.4|4634.7|4628.7|4632.4|4626.4|30
1736882170000|2025-01-14 19:16:10|4632.7|4626.7|4631.5|4625.5|4632.7|4626.7|4631.4|4625.4|12
1736882180000|2025-01-14 19:16:20|4631.7|4625.7|4632|4626|4632|4626|4631.5|4625.5|6
1736882190000|2025-01-14 19:16:30|4631.5|4625.5|4627.2|4621.2|4631.7|4625.7|4627.2|4621.2|106
1736882200000|2025-01-14 19:16:40|4627|4621|4627|4621|4627.7|4621.7|4625.7|4619.7|21
1736882210000|2025-01-14 19:16:50|||||||||4
1736882220000|2025-01-14 19:17:00|4626.9|4620.9|4627|4621|4627.5|4621.5|4626.9|4620.9|12
1736882230000|2025-01-14 19:17:10|4626.9|4620.9|4626|4620|4627|4621|4625.3|4619.3|45
1736882240000|2025-01-14 19:17:20|4625.5|4619.5|4625.7|4619.7|4626|4620|4625.5|4619.5|5
1736882250000|2025-01-14 19:17:30|4625.2|4619.2|4624.2|4618.2|4625.2|4619.2|4624.2|4618.2|9
1736882260000|2025-01-14 19:17:40|4624|4618|4623.7|4617.7|4624|4618|4623.7|4617.7|8
1736882270000|2025-01-14 19:17:50|4623.5|4617.5|4623|4617|4623.5|4617.5|4623|4617|4
1736882280000|2025-01-14 19:18:00|4622.7|4616.7|4623.2|4617.2|4623.2|4617.2|4622.5|4616.5|24
1736882290000|2025-01-14 19:18:10|4622.8|4616.8|4621.2|4615.2|4623.2|4617.2|4621.2|4615.2|25
1736882300000|2025-01-14 19:18:20|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|14
1736882310000|2025-01-14 19:18:30|4622.7|4616.7|4622|4616|4622.7|4616.7|4622|4616|2
1736882320000|2025-01-14 19:18:40|4622.7|4616.7|4623|4617|4623|4617|4622.7|4616.7|6
1736882330000|2025-01-14 19:18:50|4622.7|4616.7|4622.7|4616.7|4623|4617|4622.7|4616.7|2
1736882340000|2025-01-14 19:19:00|4623.4|4617.4|4623.7|4617.7|4624.5|4618.5|4623.4|4617.4|3
1736882350000|2025-01-14 19:19:10|4623.5|4617.5|4625.9|4619.9|4626|4620|4623.5|4617.5|31
1736882360000|2025-01-14 19:19:20|4626.6|4620.6|4626.4|4620.4|4626.9|4620.9|4625.2|4619.2|27
1736882370000|2025-01-14 19:19:30|4625.9|4619.9|4623.4|4617.4|4625.9|4619.9|4623.2|4617.2|6
1736882380000|2025-01-14 19:19:40|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|5
1736882390000|2025-01-14 19:19:50|4624.7|4618.7|4623.7|4617.7|4624.7|4618.7|4623.2|4617.2|4
1736902800000|2025-01-15 01:00:00|4620|4614|4619.7|4613.7|4621.9|4615.9|4616.4|4610.4|21
1736902810000|2025-01-15 01:00:10|4619.9|4613.9|4624.2|4618.2|4624.2|4618.2|4617.4|4611.4|24
1736902820000|2025-01-15 01:00:20|4624.5|4618.5|4624.4|4618.4|4625.4|4619.4|4624.2|4618.2|10
1736902830000|2025-01-15 01:00:30|4624.9|4618.9|4625.4|4619.4|4625.4|4619.4|4623.4|4617.4|11
1736902840000|2025-01-15 01:00:40|4625|4619|4625|4619|4626.9|4620.9|4624.9|4618.9|7
1736902850000|2025-01-15 01:00:50|4625.4|4619.4|4625.4|4619.4|4625.9|4619.9|4624.9|4618.9|9
1736902860000|2025-01-15 01:01:00|4625.9|4619.9|4624.4|4618.4|4626.9|4620.9|4624.4|4618.4|8
1736902870000|2025-01-15 01:01:10|4624|4618|4624.4|4618.4|4624.4|4618.4|4623.9|4617.9|1
1736902880000|2025-01-15 01:01:20|4624.2|4618.2|4624.2|4618.2|4624.4|4618.4|4623.9|4617.9|0
1736902890000|2025-01-15 01:01:30|4623.9|4617.9|4623.4|4617.4|4623.9|4617.9|4622.9|4616.9|7
1736902900000|2025-01-15 01:01:40|4623.1|4617.1|4621.2|4615.2|4623.1|4617.1|4619.7|4613.7|7
1736902910000|2025-01-15 01:01:50|4621.7|4615.7|4620.2|4614.2|4621.7|4615.7|4620.2|4614.2|3
1736902920000|2025-01-15 01:02:00|4620.4|4614.4|4623.9|4617.9|4624.4|4618.4|4620.2|4614.2|3
1736902930000|2025-01-15 01:02:10|4623.4|4617.4|4623|4617|4623.4|4617.4|4623|4617|1
1736902940000|2025-01-15 01:02:20|4622.9|4616.9|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|5
1736902950000|2025-01-15 01:02:30|4623.2|4617.2|4624.9|4618.9|4624.9|4618.9|4623.2|4617.2|4
1736902960000|2025-01-15 01:02:40|4624.7|4618.7|4624.4|4618.4|4624.7|4618.7|4624.4|4618.4|2
1736902970000|2025-01-15 01:02:50|4624.5|4618.5|4624.4|4618.4|4624.5|4618.5|4624.4|4618.4|0
1736902980000|2025-01-15 01:03:00|4624|4618|4622.4|4616.4|4624|4618|4622.4|4616.4|7
1736902990000|2025-01-15 01:03:10|4622.7|4616.7|4622.5|4616.5|4622.9|4616.9|4622.4|4616.4|1
1736903000000|2025-01-15 01:03:20|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.5|4616.5|1
1736903020000|2025-01-15 01:03:40|4623.2|4617.2|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|1
1736903030000|2025-01-15 01:03:50|4622.4|4616.4|4622.5|4616.5|4622.5|4616.5|4622.4|4616.4|1
1736903040000|2025-01-15 01:04:00|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|0
1736903050000|2025-01-15 01:04:10|4622.4|4616.4|4623.5|4617.5|4623.5|4617.5|4622.4|4616.4|0
1736903060000|2025-01-15 01:04:20|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1736903070000|2025-01-15 01:04:30|4622.9|4616.9|4622.9|4616.9|4623|4617|4622.9|4616.9|0
1736903080000|2025-01-15 01:04:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4
1736903090000|2025-01-15 01:04:50|4622.4|4616.4|4622.7|4616.7|4622.9|4616.9|4622.4|4616.4|4
1736903100000|2025-01-15 01:05:00|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1736903110000|2025-01-15 01:05:10|4622.7|4616.7|4622.4|4616.4|4622.7|4616.7|4622.4|4616.4|0
1736903120000|2025-01-15 01:05:20|4621.4|4615.4|4621.5|4615.5|4622.5|4616.5|4620.7|4614.7|22
1736903130000|2025-01-15 01:05:30|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1736903150000|2025-01-15 01:05:50|4622.9|4616.9|4624.4|4618.4|4624.6|4618.6|4622.9|4616.9|2
1736903160000|2025-01-15 01:06:00|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1736903200000|2025-01-15 01:06:40|4625.6|4619.6|4627.4|4621.4|4627.9|4621.9|4625.6|4619.6|7
1736903210000|2025-01-15 01:06:50|4627.2|4621.2|4625.9|4619.9|4627.4|4621.4|4625.9|4619.9|2
1736903220000|2025-01-15 01:07:00|4625.4|4619.4|4623.9|4617.9|4625.4|4619.4|4623.9|4617.9|3
1736903230000|2025-01-15 01:07:10|4624.2|4618.2|4624.4|4618.4|4624.4|4618.4|4624.2|4618.2|0
1736903240000|2025-01-15 01:07:20|4624.5|4618.5|4624.4|4618.4|4624.5|4618.5|4624.4|4618.4|0
1736903260000|2025-01-15 01:07:40|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.5|4616.5|3
1736903280000|2025-01-15 01:08:00|4622|4616|4621.4|4615.4|4622|4616|4621.4|4615.4|3
1736903310000|2025-01-15 01:08:30|4622.1|4616.1|4621.5|4615.5|4622.1|4616.1|4621.4|4615.4|0
1736903330000|2025-01-15 01:08:50|4622|4616|4623.4|4617.4|4623.4|4617.4|4622|4616|5
1736903340000|2025-01-15 01:09:00|||||||||1
1736903350000|2025-01-15 01:09:10|4623.7|4617.7|4624.4|4618.4|4624.5|4618.5|4623.7|4617.7|0
1736903360000|2025-01-15 01:09:20|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|3
1736903370000|2025-01-15 01:09:30|4624.1|4618.1|4624.4|4618.4|4624.4|4618.4|4624.1|4618.1|0
1736903380000|2025-01-15 01:09:40|4624.9|4618.9|4625.9|4619.9|4625.9|4619.9|4624.9|4618.9|0
1736903390000|2025-01-15 01:09:50|4625.6|4619.6|4623.4|4617.4|4625.6|4619.6|4623.4|4617.4|4
1736903400000|2025-01-15 01:10:00|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.4|4616.4|37
1736903410000|2025-01-15 01:10:10|4623.5|4617.5|4623.9|4617.9|4623.9|4617.9|4623.5|4617.5|0
1736903420000|2025-01-15 01:10:20|||||||||2
1736903430000|2025-01-15 01:10:30|4623.4|4617.4|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|5
1736903440000|2025-01-15 01:10:40|4623.9|4617.9|4623.4|4617.4|4624.4|4618.4|4623.4|4617.4|5
1736903450000|2025-01-15 01:10:50|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1736903460000|2025-01-15 01:11:00|||||||||1
1736903490000|2025-01-15 01:11:30|4622.5|4616.5|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|5
1736903500000|2025-01-15 01:11:40|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|5
1736903510000|2025-01-15 01:11:50|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|0
1736903530000|2025-01-15 01:12:10|4623|4617|4622.4|4616.4|4623|4617|4622.4|4616.4|2
1736903540000|2025-01-15 01:12:20|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1736903560000|2025-01-15 01:12:40|4621.6|4615.6|4620.9|4614.9|4621.6|4615.6|4620.4|4614.4|1
1736903570000|2025-01-15 01:12:50|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|3
1736903580000|2025-01-15 01:13:00|4619.9|4613.9|4620.4|4614.4|4620.4|4614.4|4619.9|4613.9|1
1736903590000|2025-01-15 01:13:10|4620|4614|4616.9|4610.9|4620|4614|4616.9|4610.9|3
1736903610000|2025-01-15 01:13:30|4617|4611|4617.9|4611.9|4617.9|4611.9|4617|4611|2
1736903620000|2025-01-15 01:13:40|4617.4|4611.4|4616.9|4610.9|4617.5|4611.5|4616.9|4610.9|2
1736903630000|2025-01-15 01:13:50|4617.4|4611.4|4617.5|4611.5|4617.5|4611.5|4617.4|4611.4|0
1736903650000|2025-01-15 01:14:10|4617.9|4611.9|4617.9|4611.9|4618.2|4612.2|4617.9|4611.9|0
1736903670000|2025-01-15 01:14:30|||||||||1
1736903690000|2025-01-15 01:14:50|||||||||1
1736903700000|2025-01-15 01:15:00|4618|4612|4619.4|4613.4|4619.4|4613.4|4618|4612|1
1736903710000|2025-01-15 01:15:10|4619.5|4613.5|4619.9|4613.9|4619.9|4613.9|4619.5|4613.5|0
1736903730000|2025-01-15 01:15:30|||||||||1
1736903760000|2025-01-15 01:16:00|4620.1|4614.1|4619.9|4613.9|4620.6|4614.6|4619.9|4613.9|1
1736903770000|2025-01-15 01:16:10|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4620.2|4614.2|0
1736903780000|2025-01-15 01:16:20|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.4|4614.4|0
1736903790000|2025-01-15 01:16:30|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|1
1736903820000|2025-01-15 01:17:00|4620.6|4614.6|4621.9|4615.9|4622.9|4616.9|4620.6|4614.6|44
1736903840000|2025-01-15 01:17:20|4622.6|4616.6|4623.9|4617.9|4623.9|4617.9|4622.6|4616.6|4
1736903850000|2025-01-15 01:17:30|4623.7|4617.7|4625.9|4619.9|4625.9|4619.9|4623.7|4617.7|2
1736903860000|2025-01-15 01:17:40|4626.4|4620.4|4625.9|4619.9|4626.4|4620.4|4625.9|4619.9|0
1736903890000|2025-01-15 01:18:10|4625.4|4619.4|4623.9|4617.9|4625.4|4619.4|4623.9|4617.9|5
1736903900000|2025-01-15 01:18:20|||||||||1
1736903910000|2025-01-15 01:18:30|4623.7|4617.7|4622.9|4616.9|4623.7|4617.7|4622.9|4616.9|1
1736903920000|2025-01-15 01:18:40|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|1
1736903930000|2025-01-15 01:18:50|4622.6|4616.6|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|0
1736903940000|2025-01-15 01:19:00|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1736903990000|2025-01-15 01:19:50|4623.1|4617.1|4621.9|4615.9|4623.4|4617.4|4620.7|4614.7|6
1736904000000|2025-01-15 01:20:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736904020000|2025-01-15 01:20:20|4621.7|4615.7|4622.4|4616.4|4622.4|4616.4|4621.7|4615.7|0
1736904030000|2025-01-15 01:20:30|4623.2|4617.2|4625.9|4619.9|4625.9|4619.9|4623.2|4617.2|1
1736904040000|2025-01-15 01:20:40|4626.2|4620.2|4626.4|4620.4|4626.4|4620.4|4626.2|4620.2|0
1736904050000|2025-01-15 01:20:50|4626.1|4620.1|4625.4|4619.4|4626.1|4620.1|4625.4|4619.4|2
1736904060000|2025-01-15 01:21:00|4625.2|4619.2|4624.4|4618.4|4625.2|4619.2|4624.2|4618.2|1
1736904070000|2025-01-15 01:21:10|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|3
1736904080000|2025-01-15 01:21:20|4624.2|4618.2|4624.4|4618.4|4624.4|4618.4|4624.2|4618.2|0
1736904090000|2025-01-15 01:21:30|4624.1|4618.1|4623.9|4617.9|4624.1|4618.1|4623.9|4617.9|0
1736904100000|2025-01-15 01:21:40|4624.4|4618.4|4624.9|4618.9|4624.9|4618.9|4624.4|4618.4|1
1736904110000|2025-01-15 01:21:50|4625.2|4619.2|4625.4|4619.4|4625.4|4619.4|4625.2|4619.2|0
1736904120000|2025-01-15 01:22:00|4625.2|4619.2|4623.9|4617.9|4625.2|4619.2|4623.9|4617.9|1
1736904160000|2025-01-15 01:22:40|4624.2|4618.2|4623.9|4617.9|4624.2|4618.2|4623.9|4617.9|0
1736904170000|2025-01-15 01:22:50|4624.2|4618.2|4624.4|4618.4|4624.4|4618.4|4624.2|4618.2|0
1736904180000|2025-01-15 01:23:00|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1736904190000|2025-01-15 01:23:10|4625.2|4619.2|4625.4|4619.4|4625.4|4619.4|4625.2|4619.2|0
1736904200000|2025-01-15 01:23:20|4625.9|4619.9|4625.4|4619.4|4625.9|4619.9|4625.4|4619.4|0
1736904240000|2025-01-15 01:24:00|4625.1|4619.1|4625.2|4619.2|4625.2|4619.2|4625.1|4619.1|0
1736904250000|2025-01-15 01:24:10|4624.9|4618.9|4623.9|4617.9|4624.9|4618.9|4623.9|4617.9|2
1736904260000|2025-01-15 01:24:20|||||||||1
1736904290000|2025-01-15 01:24:50|4625.1|4619.1|4626.4|4620.4|4626.4|4620.4|4625.1|4619.1|3
1736904310000|2025-01-15 01:25:10|4626.2|4620.2|4626.4|4620.4|4626.4|4620.4|4625.9|4619.9|0
1736904330000|2025-01-15 01:25:30|||||||||1
1736904340000|2025-01-15 01:25:40|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1736904350000|2025-01-15 01:25:50|4625.9|4619.9|4625.2|4619.2|4625.9|4619.9|4624.9|4618.9|1
1736904360000|2025-01-15 01:26:00|4624.9|4618.9|4625.6|4619.6|4625.6|4619.6|4624.9|4618.9|0
1736904370000|2025-01-15 01:26:10|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1736904380000|2025-01-15 01:26:20|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1736904410000|2025-01-15 01:26:50|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|0
1736904420000|2025-01-15 01:27:00|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1736904430000|2025-01-15 01:27:10|4626.6|4620.6|4625.4|4619.4|4626.6|4620.6|4625.4|4619.4|5
1736904440000|2025-01-15 01:27:20|4624.9|4618.9|4623.9|4617.9|4624.9|4618.9|4623.9|4617.9|2
1736904450000|2025-01-15 01:27:30|4623.6|4617.6|4621.6|4615.6|4623.9|4617.9|4621.6|4615.6|1
1736904460000|2025-01-15 01:27:40|4621.9|4615.9|4623.2|4617.2|4623.2|4617.2|4621.9|4615.9|1
1736904470000|2025-01-15 01:27:50|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1736904480000|2025-01-15 01:28:00|4623.1|4617.1|4623.4|4617.4|4623.4|4617.4|4621.9|4615.9|25
1736904490000|2025-01-15 01:28:10|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1736904500000|2025-01-15 01:28:20|4622.4|4616.4|4620.6|4614.6|4622.4|4616.4|4620.6|4614.6|11
1736904510000|2025-01-15 01:28:30|4620.9|4614.9|4620.6|4614.6|4620.9|4614.9|4620.6|4614.6|2
1736904520000|2025-01-15 01:28:40|||||||||1
1736904530000|2025-01-15 01:28:50|||||||||1
1736904540000|2025-01-15 01:29:00|4620.9|4614.9|4622.9|4616.9|4622.9|4616.9|4620.9|4614.9|4
1736904550000|2025-01-15 01:29:10|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1736904560000|2025-01-15 01:29:20|4623.6|4617.6|4622.6|4616.6|4623.9|4617.9|4621.9|4615.9|39
1736904570000|2025-01-15 01:29:30|4622.9|4616.9|4622.6|4616.6|4622.9|4616.9|4622.6|4616.6|10
1736904580000|2025-01-15 01:29:40|4622.9|4616.9|4623.6|4617.6|4623.6|4617.6|4622.9|4616.9|1
1736904590000|2025-01-15 01:29:50|4623.9|4617.9|4624.1|4618.1|4624.1|4618.1|4623.9|4617.9|10
1736904600000|2025-01-15 01:30:00|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|20
1736904610000|2025-01-15 01:30:10|4623.6|4617.6|4622.9|4616.9|4623.6|4617.6|4622.9|4616.9|3
1736904620000|2025-01-15 01:30:20|4623.3|4617.3|4623.4|4617.4|4623.4|4617.4|4623.3|4617.3|22
1736904630000|2025-01-15 01:30:30|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1736904640000|2025-01-15 01:30:40|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|0
1736904650000|2025-01-15 01:30:50|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|3
1736904660000|2025-01-15 01:31:00|4621.9|4615.9|4621.1|4615.1|4622.9|4616.9|4621.1|4615.1|11
1736904670000|2025-01-15 01:31:10|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1736904680000|2025-01-15 01:31:20|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736904700000|2025-01-15 01:31:40|4620.1|4614.1|4621.4|4615.4|4621.4|4615.4|4620.1|4614.1|23
1736904710000|2025-01-15 01:31:50|4621.7|4615.7|4622.4|4616.4|4622.4|4616.4|4621.7|4615.7|1
1736904720000|2025-01-15 01:32:00|4621.9|4615.9|4623.4|4617.4|4623.4|4617.4|4621.9|4615.9|1
1736904730000|2025-01-15 01:32:10|4623.8|4617.8|4623.9|4617.9|4623.9|4617.9|4623.8|4617.8|1
1736904750000|2025-01-15 01:32:30|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|8
1736904760000|2025-01-15 01:32:40|4622.1|4616.1|4622.6|4616.6|4622.6|4616.6|4621.9|4615.9|2
1736904770000|2025-01-15 01:32:50|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|7
1736904780000|2025-01-15 01:33:00|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.9|4612.9|3
1736904800000|2025-01-15 01:33:20|4619.4|4613.4|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|3
1736904810000|2025-01-15 01:33:30|4619.6|4613.6|4620.1|4614.1|4620.1|4614.1|4619.6|4613.6|0
1736904820000|2025-01-15 01:33:40|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.6|4613.6|1
1736904830000|2025-01-15 01:33:50|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.9|4612.9|4
1736904840000|2025-01-15 01:34:00|4618.6|4612.6|4617.9|4611.9|4618.6|4612.6|4617.6|4611.6|6
1736904850000|2025-01-15 01:34:10|4617.6|4611.6|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|1
1736904860000|2025-01-15 01:34:20|4616.9|4610.9|4613.6|4607.6|4616.9|4610.9|4613.6|4607.6|9
1736904870000|2025-01-15 01:34:30|4613.1|4607.1|4614.6|4608.6|4614.6|4608.6|4613.1|4607.1|12
1736904880000|2025-01-15 01:34:40|4614.9|4608.9|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|0
1736904890000|2025-01-15 01:34:50|4615.3|4609.3|4615.9|4609.9|4615.9|4609.9|4615.3|4609.3|1
1736904900000|2025-01-15 01:35:00|4617.3|4611.3|4617.4|4611.4|4617.4|4611.4|4617.3|4611.3|30
1736904910000|2025-01-15 01:35:10|||||||||1
1736904920000|2025-01-15 01:35:20|4617.8|4611.8|4618.4|4612.4|4618.4|4612.4|4617.8|4611.8|0
1736904930000|2025-01-15 01:35:30|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4616.9|4610.9|7
1736904940000|2025-01-15 01:35:40|4618.6|4612.6|4618.9|4612.9|4618.9|4612.9|4618.6|4612.6|3
1736904960000|2025-01-15 01:36:00|||||||||1
1736904980000|2025-01-15 01:36:20|4619.1|4613.1|4618.1|4612.1|4619.1|4613.1|4617.9|4611.9|5
1736904990000|2025-01-15 01:36:30|4617.9|4611.9|4618.1|4612.1|4618.1|4612.1|4617.9|4611.9|0
1736905000000|2025-01-15 01:36:40|4617.1|4611.1|4618.9|4612.9|4618.9|4612.9|4617.1|4611.1|25
1736905010000|2025-01-15 01:36:50|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1736905020000|2025-01-15 01:37:00|4619.6|4613.6|4619.9|4613.9|4619.9|4613.9|4619.6|4613.6|1
1736905060000|2025-01-15 01:37:40|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|3
1736905070000|2025-01-15 01:37:50|4619.1|4613.1|4617.9|4611.9|4619.1|4613.1|4617.9|4611.9|17
1736905090000|2025-01-15 01:38:10|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|6
1736905100000|2025-01-15 01:38:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4
1736905110000|2025-01-15 01:38:30|4616.6|4610.6|4616.1|4610.1|4616.9|4610.9|4616.1|4610.1|7
1736905120000|2025-01-15 01:38:40|4616.6|4610.6|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|4
1736905130000|2025-01-15 01:38:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736905140000|2025-01-15 01:39:00|4618.3|4612.3|4618.8|4612.8|4618.9|4612.9|4618.3|4612.3|1
1736905150000|2025-01-15 01:39:10|4619.1|4613.1|4618.9|4612.9|4619.1|4613.1|4618.9|4612.9|0
1736905160000|2025-01-15 01:39:20|4619.3|4613.3|4619.3|4613.3|4619.4|4613.4|4619.3|4613.3|0
1736905170000|2025-01-15 01:39:30|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1736905180000|2025-01-15 01:39:40|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1736905190000|2025-01-15 01:39:50|4619.4|4613.4|4618.1|4612.1|4619.4|4613.4|4618.1|4612.1|8
1736905210000|2025-01-15 01:40:10|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|5
1736905220000|2025-01-15 01:40:20|4617.6|4611.6|4619.3|4613.3|4619.3|4613.3|4617.6|4611.6|23
1736905230000|2025-01-15 01:40:30|4618.9|4612.9|4619.3|4613.3|4619.6|4613.6|4618.9|4612.9|0
1736905240000|2025-01-15 01:40:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1736905250000|2025-01-15 01:40:50|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736905260000|2025-01-15 01:41:00|4620.3|4614.3|4620.3|4614.3|4620.4|4614.4|4620.3|4614.3|0
1736905270000|2025-01-15 01:41:10|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736905280000|2025-01-15 01:41:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1736905290000|2025-01-15 01:41:30|4619.1|4613.1|4618.9|4612.9|4619.1|4613.1|4618.9|4612.9|3
1736905300000|2025-01-15 01:41:40|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|27
1736905320000|2025-01-15 01:42:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736905340000|2025-01-15 01:42:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1736905350000|2025-01-15 01:42:30|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|3
1736905360000|2025-01-15 01:42:40|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736905370000|2025-01-15 01:42:50|4618.8|4612.8|4615.4|4609.4|4618.8|4612.8|4615.4|4609.4|5
1736905380000|2025-01-15 01:43:00|4615.1|4609.1|4615.4|4609.4|4616.3|4610.3|4615.1|4609.1|3
1736905390000|2025-01-15 01:43:10|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736905400000|2025-01-15 01:43:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|1
1736905410000|2025-01-15 01:43:30|4616.6|4610.6|4617.3|4611.3|4617.3|4611.3|4616.6|4610.6|29
1736905420000|2025-01-15 01:43:40|4617.6|4611.6|4617.9|4611.9|4617.9|4611.9|4617.6|4611.6|1
1736905430000|2025-01-15 01:43:50|4617.6|4611.6|4616.9|4610.9|4617.6|4611.6|4616.9|4610.9|5
1736905450000|2025-01-15 01:44:10|4617.3|4611.3|4618.3|4612.3|4618.3|4612.3|4617.3|4611.3|0
1736905470000|2025-01-15 01:44:30|4617.9|4611.9|4618.3|4612.3|4618.3|4612.3|4617.9|4611.9|0
1736905490000|2025-01-15 01:44:50|4618.6|4612.6|4618.4|4612.4|4618.6|4612.6|4618.3|4612.3|0
1736905500000|2025-01-15 01:45:00|4618.3|4612.3|4619.3|4613.3|4619.3|4613.3|4618.3|4612.3|1
1736905510000|2025-01-15 01:45:10|4618.1|4612.1|4617.9|4611.9|4618.1|4612.1|4617.9|4611.9|2
1736905520000|2025-01-15 01:45:20|4618.1|4612.1|4619.4|4613.4|4619.4|4613.4|4617.9|4611.9|20
1736905540000|2025-01-15 01:45:40|4619.1|4613.1|4618.3|4612.3|4619.1|4613.1|4618.3|4612.3|8
1736905550000|2025-01-15 01:45:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736905560000|2025-01-15 01:46:00|4618.3|4612.3|4618.8|4612.8|4618.8|4612.8|4618.3|4612.3|2
1736905570000|2025-01-15 01:46:10|4618.9|4612.9|4618.3|4612.3|4618.9|4612.9|4618.3|4612.3|4
1736905590000|2025-01-15 01:46:30|4617.9|4611.9|4617.9|4611.9|4618.3|4612.3|4617.9|4611.9|0
1736905610000|2025-01-15 01:46:50|4617.8|4611.8|4616.9|4610.9|4617.8|4611.8|4616.8|4610.8|4
1736905650000|2025-01-15 01:47:30|||||||||1
1736905660000|2025-01-15 01:47:40|4617.1|4611.1|4616.9|4610.9|4617.9|4611.9|4616.9|4610.9|30
1736905680000|2025-01-15 01:48:00|4616.1|4610.1|4616.1|4610.1|4616.4|4610.4|4616.1|4610.1|4
1736905690000|2025-01-15 01:48:10|4616.4|4610.4|4614.3|4608.3|4616.4|4610.4|4614.3|4608.3|3
1736905700000|2025-01-15 01:48:20|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736905710000|2025-01-15 01:48:30|4614.8|4608.8|4614.9|4608.9|4615.6|4609.6|4614.8|4608.8|0
1736905720000|2025-01-15 01:48:40|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1736905730000|2025-01-15 01:48:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736905740000|2025-01-15 01:49:00|4614.1|4608.1|4613.9|4607.9|4614.1|4608.1|4613.9|4607.9|3
1736905760000|2025-01-15 01:49:20|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|0
1736905770000|2025-01-15 01:49:30|4613.6|4607.6|4613.4|4607.4|4613.8|4607.8|4613.3|4607.3|1
1736905780000|2025-01-15 01:49:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736905800000|2025-01-15 01:50:00|4613.4|4607.4|4614.3|4608.3|4614.3|4608.3|4613.4|4607.4|0
1736905810000|2025-01-15 01:50:10|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.3|4608.3|0
1736905820000|2025-01-15 01:50:20|4615.1|4609.1|4615.6|4609.6|4615.6|4609.6|4615.1|4609.1|30
1736905830000|2025-01-15 01:50:30|4615.4|4609.4|4615.6|4609.6|4615.6|4609.6|4614.9|4608.9|1
1736905840000|2025-01-15 01:50:40|4615.9|4609.9|4615.6|4609.6|4615.9|4609.9|4615.3|4609.3|2
1736905850000|2025-01-15 01:50:50|4615.3|4609.3|4614.9|4608.9|4615.3|4609.3|4614.9|4608.9|0
1736905860000|2025-01-15 01:51:00|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|10
1736905870000|2025-01-15 01:51:10|4614.9|4608.9|4615.3|4609.3|4615.3|4609.3|4614.9|4608.9|0
1736905880000|2025-01-15 01:51:20|4615.9|4609.9|4615.9|4609.9|4616.1|4610.1|4615.9|4609.9|12
1736905890000|2025-01-15 01:51:30|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736905910000|2025-01-15 01:51:50|||||||||3
1736905920000|2025-01-15 01:52:00|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|1
1736905930000|2025-01-15 01:52:10|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736905940000|2025-01-15 01:52:20|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736905960000|2025-01-15 01:52:40|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736905980000|2025-01-15 01:53:00|4615.9|4609.9|4616.9|4610.9|4617.1|4611.1|4615.9|4609.9|2
1736905990000|2025-01-15 01:53:10|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|11
1736906000000|2025-01-15 01:53:20|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1736906020000|2025-01-15 01:53:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|3
1736906040000|2025-01-15 01:54:00|4614.1|4608.1|4612.9|4606.9|4614.1|4608.1|4612.9|4606.9|24
1736906050000|2025-01-15 01:54:10|4612.8|4606.8|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|2
1736906060000|2025-01-15 01:54:20|4612.2|4606.2|4612.9|4606.9|4612.9|4606.9|4612.2|4606.2|0
1736906070000|2025-01-15 01:54:30|4613.6|4607.6|4612.9|4606.9|4613.6|4607.6|4612.9|4606.9|0
1736906080000|2025-01-15 01:54:40|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1736906090000|2025-01-15 01:54:50|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|0
1736906100000|2025-01-15 01:55:00|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736906110000|2025-01-15 01:55:10|4613.9|4607.9|4614.3|4608.3|4614.3|4608.3|4613.9|4607.9|0
1736906120000|2025-01-15 01:55:20|4614.4|4608.4|4614.6|4608.6|4614.6|4608.6|4614.4|4608.4|0
1736906130000|2025-01-15 01:55:30|4614.3|4608.3|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|2
1736906140000|2025-01-15 01:55:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736906150000|2025-01-15 01:55:50|4614.6|4608.6|4615.6|4609.6|4615.6|4609.6|4614.6|4608.6|0
1736906160000|2025-01-15 01:56:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1736906170000|2025-01-15 01:56:10|4615.1|4609.1|4614.9|4608.9|4615.1|4609.1|4614.9|4608.9|0
1736906180000|2025-01-15 01:56:20|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1736906190000|2025-01-15 01:56:30|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1736906230000|2025-01-15 01:57:10|4615.4|4609.4|4614.6|4608.6|4615.4|4609.4|4614.6|4608.6|19
1736906240000|2025-01-15 01:57:20|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|10
1736906250000|2025-01-15 01:57:30|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736906280000|2025-01-15 01:58:00|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1736906290000|2025-01-15 01:58:10|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|0
1736906320000|2025-01-15 01:58:40|4615.8|4609.8|4615.9|4609.9|4615.9|4609.9|4615.8|4609.8|0
1736906340000|2025-01-15 01:59:00|4615.8|4609.8|4618.8|4612.8|4618.9|4612.9|4615.8|4609.8|25
1736906350000|2025-01-15 01:59:10|4618.9|4612.9|4618.8|4612.8|4618.9|4612.9|4618.8|4612.8|1
1736906370000|2025-01-15 01:59:30|4618.6|4612.6|4617.8|4611.8|4618.6|4612.6|4617.8|4611.8|8
1736906380000|2025-01-15 01:59:40|4617.3|4611.3|4616.9|4610.9|4617.3|4611.3|4616.9|4610.9|4
1736906390000|2025-01-15 01:59:50|4617.3|4611.3|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|0
1736906400000|2025-01-15 02:00:00|4616.3|4610.3|4616.3|4610.3|4616.9|4610.9|4616.3|4610.3|7
1736906410000|2025-01-15 02:00:10|4616.6|4610.6|4616.9|4610.9|4616.9|4610.9|4616.3|4610.3|0
1736906420000|2025-01-15 02:00:20|4617.3|4611.3|4617.9|4611.9|4617.9|4611.9|4617.3|4611.3|0
1736906460000|2025-01-15 02:01:00|||||||||1
1736906480000|2025-01-15 02:01:20|4618.9|4612.9|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|22
1736906500000|2025-01-15 02:01:40|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736906530000|2025-01-15 02:02:10|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|11
1736906550000|2025-01-15 02:02:30|||||||||3
1736906560000|2025-01-15 02:02:40|||||||||1
1736906570000|2025-01-15 02:02:50|4617.2|4611.2|4617.9|4611.9|4618.9|4612.9|4617.2|4611.2|17
1736906580000|2025-01-15 02:03:00|4618.3|4612.3|4618.9|4612.9|4618.9|4612.9|4618.3|4612.3|2
1736906590000|2025-01-15 02:03:10|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.8|4612.8|0
1736906600000|2025-01-15 02:03:20|4618.8|4612.8|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|0
1736906640000|2025-01-15 02:04:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.8|4612.8|0
1736906660000|2025-01-15 02:04:20|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1736906670000|2025-01-15 02:04:30|4618.6|4612.6|4617.9|4611.9|4618.6|4612.6|4617.9|4611.9|6
1736906680000|2025-01-15 02:04:40|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1736906700000|2025-01-15 02:05:00|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|1
1736906710000|2025-01-15 02:05:10|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|8
1736906720000|2025-01-15 02:05:20|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|18
1736906740000|2025-01-15 02:05:40|4621.9|4615.9|4622.3|4616.3|4622.3|4616.3|4621.9|4615.9|5
1736906750000|2025-01-15 02:05:50|4621.9|4615.9|4622.3|4616.3|4622.3|4616.3|4621.9|4615.9|0
1736906770000|2025-01-15 02:06:10|||||||||2
1736906780000|2025-01-15 02:06:20|4622.6|4616.6|4622.8|4616.8|4622.8|4616.8|4622.6|4616.6|0
1736906810000|2025-01-15 02:06:50|4621.9|4615.9|4621.8|4615.8|4621.9|4615.9|4621.8|4615.8|5
1736906820000|2025-01-15 02:07:00|4620.9|4614.9|4618.9|4612.9|4620.9|4614.9|4618.9|4612.9|4
1736906840000|2025-01-15 02:07:20|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1736906850000|2025-01-15 02:07:30|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1736906860000|2025-01-15 02:07:40|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736906880000|2025-01-15 02:08:00|4617.6|4611.6|4616.9|4610.9|4617.6|4611.6|4616.9|4610.9|1
1736906890000|2025-01-15 02:08:10|4616.4|4610.4|4615.4|4609.4|4616.4|4610.4|4615.4|4609.4|3
1736906900000|2025-01-15 02:08:20|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1736906910000|2025-01-15 02:08:30|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4613.7|4607.7|5
1736906920000|2025-01-15 02:08:40|4615.3|4609.3|4615.9|4609.9|4615.9|4609.9|4615.3|4609.3|0
1736906930000|2025-01-15 02:08:50|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1736906940000|2025-01-15 02:09:00|4616.4|4610.4|4616.6|4610.6|4616.9|4610.9|4616.4|4610.4|0
1736906950000|2025-01-15 02:09:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736906960000|2025-01-15 02:09:20|4617.1|4611.1|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|0
1736906970000|2025-01-15 02:09:30|4617.1|4611.1|4617.9|4611.9|4618.3|4612.3|4617.1|4611.1|3
1736906990000|2025-01-15 02:09:50|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4616.9|4610.9|1
1736907000000|2025-01-15 02:10:00|4617.6|4611.6|4618.3|4612.3|4618.3|4612.3|4617.6|4611.6|0
1736907010000|2025-01-15 02:10:10|4618.4|4612.4|4618.3|4612.3|4618.4|4612.4|4618.3|4612.3|0
1736907030000|2025-01-15 02:10:30|4618.4|4612.4|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|0
1736907040000|2025-01-15 02:10:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736907050000|2025-01-15 02:10:50|4618.9|4612.9|4618.8|4612.8|4618.9|4612.9|4618.8|4612.8|0
1736907070000|2025-01-15 02:11:10|4617.6|4611.6|4617.9|4611.9|4617.9|4611.9|4617.6|4611.6|6
1736907080000|2025-01-15 02:11:20|4618.3|4612.3|4617.8|4611.8|4618.3|4612.3|4617.8|4611.8|0
1736907100000|2025-01-15 02:11:40|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736907110000|2025-01-15 02:11:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736907120000|2025-01-15 02:12:00|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736907130000|2025-01-15 02:12:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1736907140000|2025-01-15 02:12:20|||||||||1
1736907210000|2025-01-15 02:13:30|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1736907220000|2025-01-15 02:13:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1736907240000|2025-01-15 02:14:00|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736907250000|2025-01-15 02:14:10|4617.8|4611.8|4618.3|4612.3|4618.3|4612.3|4617.8|4611.8|0
1736907270000|2025-01-15 02:14:30|||||||||1
1736907290000|2025-01-15 02:14:50|4619.1|4613.1|4618.9|4612.9|4619.1|4613.1|4618.9|4612.9|0
1736907300000|2025-01-15 02:15:00|4618.8|4612.8|4618.3|4612.3|4619.3|4613.3|4618.3|4612.3|0
1736907310000|2025-01-15 02:15:10|4618.9|4612.9|4618.6|4612.6|4618.9|4612.9|4618.6|4612.6|0
1736907330000|2025-01-15 02:15:30|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1736907350000|2025-01-15 02:15:50|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736907400000|2025-01-15 02:16:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1736907480000|2025-01-15 02:18:00|4618.3|4612.3|4619.3|4613.3|4619.3|4613.3|4618.3|4612.3|3
1736907530000|2025-01-15 02:18:50|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736907550000|2025-01-15 02:19:10|4618.8|4612.8|4617.9|4611.9|4618.8|4612.8|4617.8|4611.8|4
1736907560000|2025-01-15 02:19:20|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1736907570000|2025-01-15 02:19:30|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736907580000|2025-01-15 02:19:40|4618.3|4612.3|4618.4|4612.4|4618.4|4612.4|4618.3|4612.3|0
1736907600000|2025-01-15 02:20:00|4618.3|4612.3|4618.9|4612.9|4618.9|4612.9|4618.3|4612.3|0
1736907640000|2025-01-15 02:20:40|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.8|4612.8|0
1736907660000|2025-01-15 02:21:00|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1736907670000|2025-01-15 02:21:10|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736907700000|2025-01-15 02:21:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1736907720000|2025-01-15 02:22:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736907730000|2025-01-15 02:22:10|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1736907740000|2025-01-15 02:22:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736907750000|2025-01-15 02:22:30|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736907790000|2025-01-15 02:23:10|||||||||1
1736907810000|2025-01-15 02:23:30|4619.1|4613.1|4618.9|4612.9|4619.1|4613.1|4618.9|4612.9|0
1736907830000|2025-01-15 02:23:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1736907840000|2025-01-15 02:24:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736907850000|2025-01-15 02:24:10|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|1
1736907890000|2025-01-15 02:24:50|||||||||5
1736907910000|2025-01-15 02:25:10|4619.4|4613.4|4620.3|4614.3|4620.3|4614.3|4619.4|4613.4|3
1736907930000|2025-01-15 02:25:30|4620.1|4614.1|4620.3|4614.3|4620.3|4614.3|4620.1|4614.1|0
1736907960000|2025-01-15 02:26:00|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1736907980000|2025-01-15 02:26:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1736907990000|2025-01-15 02:26:30|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1736908100000|2025-01-15 02:28:20|4621.9|4615.9|4621.3|4615.3|4621.9|4615.9|4621.3|4615.3|1
1736908130000|2025-01-15 02:28:50|4621.9|4615.9|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|0
1736908140000|2025-01-15 02:29:00|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1736908150000|2025-01-15 02:29:10|||||||||2
1736908160000|2025-01-15 02:29:20|4621.6|4615.6|4621.3|4615.3|4621.9|4615.9|4621.3|4615.3|0
1736908200000|2025-01-15 02:30:00|4619.9|4613.9|4620.3|4614.3|4621.6|4615.6|4619.8|4613.8|7
1736908210000|2025-01-15 02:30:10|4619.9|4613.9|4619.3|4613.3|4619.9|4613.9|4618.9|4612.9|5
1736908220000|2025-01-15 02:30:20|4619.4|4613.4|4620.9|4614.9|4620.9|4614.9|4619.4|4613.4|0
1736908230000|2025-01-15 02:30:30|4621.3|4615.3|4621.3|4615.3|4621.9|4615.9|4621.3|4615.3|2
1736908240000|2025-01-15 02:30:40|4621.6|4615.6|4622.3|4616.3|4622.8|4616.8|4621.6|4615.6|2
1736908250000|2025-01-15 02:30:50|||||||||1
1736908260000|2025-01-15 02:31:00|4621.9|4615.9|4621.8|4615.8|4622.3|4616.3|4621.8|4615.8|0
1736908270000|2025-01-15 02:31:10|4621.6|4615.6|4620.8|4614.8|4621.6|4615.6|4620.8|4614.8|3
1736908280000|2025-01-15 02:31:20|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|0
1736908290000|2025-01-15 02:31:30|4620.9|4614.9|4622.3|4616.3|4622.3|4616.3|4620.9|4614.9|0
1736908300000|2025-01-15 02:31:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1736908310000|2025-01-15 02:31:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736908320000|2025-01-15 02:32:00|4621.6|4615.6|4620.9|4614.9|4621.6|4615.6|4620.8|4614.8|5
1736908330000|2025-01-15 02:32:10|4620.8|4614.8|4620.9|4614.9|4620.9|4614.9|4620.8|4614.8|5
1736908340000|2025-01-15 02:32:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4
1736908350000|2025-01-15 02:32:30|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736908380000|2025-01-15 02:33:00|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|10
1736908390000|2025-01-15 02:33:10|4617.1|4611.1|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|3
1736908400000|2025-01-15 02:33:20|4616.5|4610.5|4617.6|4611.6|4617.6|4611.6|4616.5|4610.5|18
1736908410000|2025-01-15 02:33:30|4617.4|4611.4|4617.6|4611.6|4617.6|4611.6|4617.4|4611.4|0
1736908420000|2025-01-15 02:33:40|4618.1|4612.1|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|0
1736908430000|2025-01-15 02:33:50|4617.9|4611.9|4618.6|4612.6|4618.6|4612.6|4617.6|4611.6|0
1736908440000|2025-01-15 02:34:00|4618.1|4612.1|4617.9|4611.9|4618.1|4612.1|4617.9|4611.9|0
1736908460000|2025-01-15 02:34:20|4618.1|4612.1|4619.3|4613.3|4619.3|4613.3|4618.1|4612.1|1
1736908470000|2025-01-15 02:34:30|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1736908480000|2025-01-15 02:34:40|4619.6|4613.6|4620.4|4614.4|4620.6|4614.6|4619.6|4613.6|0
1736908490000|2025-01-15 02:34:50|4620.3|4614.3|4619.3|4613.3|4620.3|4614.3|4619.2|4613.2|2
1736908500000|2025-01-15 02:35:00|4621.6|4615.6|4622.4|4616.4|4622.8|4616.8|4621.6|4615.6|7
1736908510000|2025-01-15 02:35:10|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|19
1736908520000|2025-01-15 02:35:20|4621.9|4615.9|4622.3|4616.3|4622.3|4616.3|4621.9|4615.9|0
1736908530000|2025-01-15 02:35:30|4622.1|4616.1|4622.3|4616.3|4622.3|4616.3|4621.8|4615.8|0
1736908540000|2025-01-15 02:35:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|5
1736908550000|2025-01-15 02:35:50|4622.3|4616.3|4621.9|4615.9|4622.3|4616.3|4621.9|4615.9|0
1736908560000|2025-01-15 02:36:00|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4621.9|4615.9|0
1736908580000|2025-01-15 02:36:20|4622.4|4616.4|4622.8|4616.8|4622.8|4616.8|4622.4|4616.4|19
1736908600000|2025-01-15 02:36:40|4622.9|4616.9|4622.8|4616.8|4622.9|4616.9|4622.8|4616.8|7
1736908620000|2025-01-15 02:37:00|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|40
1736908630000|2025-01-15 02:37:10|4621.9|4615.9|4621.6|4615.6|4621.9|4615.9|4621.6|4615.6|7
1736908640000|2025-01-15 02:37:20|4621.3|4615.3|4620.9|4614.9|4621.3|4615.3|4620.9|4614.9|0
1736908650000|2025-01-15 02:37:30|4620.8|4614.8|4620.9|4614.9|4620.9|4614.9|4619.9|4613.9|9
1736908660000|2025-01-15 02:37:40|4621.3|4615.3|4619.9|4613.9|4621.3|4615.3|4619.9|4613.9|1
1736908670000|2025-01-15 02:37:50|4619.8|4613.8|4617.8|4611.8|4619.8|4613.8|4617.8|4611.8|5
1736908680000|2025-01-15 02:38:00|4617.1|4611.1|4617.4|4611.4|4617.4|4611.4|4615.6|4609.6|2
1736908690000|2025-01-15 02:38:10|4617.9|4611.9|4618.3|4612.3|4618.8|4612.8|4617.9|4611.9|1
1736908700000|2025-01-15 02:38:20|4617.9|4611.9|4617.3|4611.3|4617.9|4611.9|4617.3|4611.3|1
1736908710000|2025-01-15 02:38:30|4617.4|4611.4|4618.9|4612.9|4618.9|4612.9|4617.4|4611.4|0
1736908720000|2025-01-15 02:38:40|4619.3|4613.3|4617.1|4611.1|4619.3|4613.3|4617.1|4611.1|18
1736908730000|2025-01-15 02:38:50|4617.6|4611.6|4617.3|4611.3|4617.6|4611.6|4617.3|4611.3|32
1736908740000|2025-01-15 02:39:00|4616.9|4610.9|4616.6|4610.6|4616.9|4610.9|4616.1|4610.1|10
1736908750000|2025-01-15 02:39:10|4616.9|4610.9|4616.6|4610.6|4617.4|4611.4|4616.6|4610.6|0
1736908760000|2025-01-15 02:39:20|4616.4|4610.4|4615.6|4609.6|4616.4|4610.4|4614.9|4608.9|4
1736908770000|2025-01-15 02:39:30|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|0
1736908790000|2025-01-15 02:39:50|4615.1|4609.1|4615.2|4609.2|4615.6|4609.6|4615.1|4609.1|0
1736908800000|2025-01-15 02:40:00|4615.1|4609.1|4617.9|4611.9|4618.4|4612.4|4615.1|4609.1|0
1736908810000|2025-01-15 02:40:10|4618.2|4612.2|4618.6|4612.6|4619.4|4613.4|4618.2|4612.2|1
1736908820000|2025-01-15 02:40:20|4618.4|4612.4|4618.6|4612.6|4618.6|4612.6|4617.9|4611.9|0
1736908830000|2025-01-15 02:40:30|4618.9|4612.9|4618.9|4612.9|4619.3|4613.3|4618.9|4612.9|0
1736908840000|2025-01-15 02:40:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.4|4613.4|0
1736908850000|2025-01-15 02:40:50|4619.4|4613.4|4619.3|4613.3|4619.6|4613.6|4618.9|4612.9|0
1736908860000|2025-01-15 02:41:00|4618.9|4612.9|4618.4|4612.4|4618.9|4612.9|4617.9|4611.9|4
1736908870000|2025-01-15 02:41:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4617.9|4611.9|0
1736908880000|2025-01-15 02:41:20|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4617.9|4611.9|2
1736908890000|2025-01-15 02:41:30|4618.8|4612.8|4618.4|4612.4|4618.8|4612.8|4618.3|4612.3|0
1736908900000|2025-01-15 02:41:40|4618.3|4612.3|4617.9|4611.9|4618.3|4612.3|4617.9|4611.9|0
1736908910000|2025-01-15 02:41:50|4618.3|4612.3|4618.4|4612.4|4618.4|4612.4|4617.9|4611.9|0
1736908920000|2025-01-15 02:42:00|4617.6|4611.6|4615.9|4609.9|4617.6|4611.6|4615.6|4609.6|0
1736908930000|2025-01-15 02:42:10|4616.6|4610.6|4617.1|4611.1|4617.4|4611.4|4616.6|4610.6|1
1736908940000|2025-01-15 02:42:20|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1736908960000|2025-01-15 02:42:40|4617.2|4611.2|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|0
1736908970000|2025-01-15 02:42:50|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1736908980000|2025-01-15 02:43:00|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|2
1736908990000|2025-01-15 02:43:10|4617.4|4611.4|4617.4|4611.4|4617.6|4611.6|4617.4|4611.4|0
1736909000000|2025-01-15 02:43:20|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.4|4611.4|0
1736909010000|2025-01-15 02:43:30|4617.4|4611.4|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|0
1736909020000|2025-01-15 02:43:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1736909030000|2025-01-15 02:43:50|4617.9|4611.9|4616.6|4610.6|4617.9|4611.9|4616.6|4610.6|0
1736909060000|2025-01-15 02:44:20|4617.1|4611.1|4613.6|4607.6|4617.1|4611.1|4613.6|4607.6|7
1736909070000|2025-01-15 02:44:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.1|4608.1|0
1736909080000|2025-01-15 02:44:40|4613.9|4607.9|4614.6|4608.6|4614.6|4608.6|4613.9|4607.9|0
1736909100000|2025-01-15 02:45:00|4614.3|4608.3|4613.6|4607.6|4614.3|4608.3|4613.1|4607.1|5
1736909110000|2025-01-15 02:45:10|4613.1|4607.1|4612.1|4606.1|4613.1|4607.1|4610.6|4604.6|0
1736909120000|2025-01-15 02:45:20|4612.6|4606.6|4612.6|4606.6|4612.9|4606.9|4612.6|4606.6|0
1736909130000|2025-01-15 02:45:30|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|5
1736909140000|2025-01-15 02:45:40|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4613.9|4607.9|0
1736909150000|2025-01-15 02:45:50|4614.4|4608.4|4613.9|4607.9|4614.6|4608.6|4613.9|4607.9|0
1736909170000|2025-01-15 02:46:10|4614.2|4608.2|4614.6|4608.6|4614.6|4608.6|4613.9|4607.9|0
1736909180000|2025-01-15 02:46:20|4613.9|4607.9|4614.6|4608.6|4614.6|4608.6|4613.9|4607.9|1
1736909190000|2025-01-15 02:46:30|4614.2|4608.2|4612.9|4606.9|4614.2|4608.2|4612.9|4606.9|5
1736909200000|2025-01-15 02:46:40|4613.1|4607.1|4612.9|4606.9|4613.1|4607.1|4612.6|4606.6|0
1736909210000|2025-01-15 02:46:50|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1736909220000|2025-01-15 02:47:00|4612.9|4606.9|4614.6|4608.6|4614.6|4608.6|4612.9|4606.9|2
1736909240000|2025-01-15 02:47:20|4614.2|4608.2|4613.6|4607.6|4614.6|4608.6|4613.6|4607.6|0
1736909250000|2025-01-15 02:47:30|4614.3|4608.3|4613.6|4607.6|4614.3|4608.3|4613.6|4607.6|0
1736909260000|2025-01-15 02:47:40|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736909270000|2025-01-15 02:47:50|4614.6|4608.6|4615.4|4609.4|4615.4|4609.4|4614.6|4608.6|0
1736909280000|2025-01-15 02:48:00|4615.6|4609.6|4616.4|4610.4|4616.6|4610.6|4615.6|4609.6|0
1736909290000|2025-01-15 02:48:10|4616.6|4610.6|4615.9|4609.9|4616.6|4610.6|4615.9|4609.9|0
1736909300000|2025-01-15 02:48:20|4616.1|4610.1|4615.9|4609.9|4616.6|4610.6|4615.9|4609.9|0
1736909320000|2025-01-15 02:48:40|4615.8|4609.8|4616.4|4610.4|4616.6|4610.6|4615.8|4609.8|0
1736909330000|2025-01-15 02:48:50|4616.6|4610.6|4615.4|4609.4|4616.6|4610.6|4615.4|4609.4|1
1736909340000|2025-01-15 02:49:00|4615.1|4609.1|4614.7|4608.7|4615.1|4609.1|4614.7|4608.7|3
1736909350000|2025-01-15 02:49:10|4614.9|4608.9|4613.9|4607.9|4615.3|4609.3|4613.9|4607.9|0
1736909360000|2025-01-15 02:49:20|4614.3|4608.3|4614.4|4608.4|4614.9|4608.9|4613.8|4607.8|1
1736909370000|2025-01-15 02:49:30|4614.6|4608.6|4614.6|4608.6|4615.3|4609.3|4614.6|4608.6|0
1736909380000|2025-01-15 02:49:40|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.9|4608.9|0
1736909390000|2025-01-15 02:49:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.6|4608.6|0
1736909400000|2025-01-15 02:50:00|4615.2|4609.2|4615.9|4609.9|4616.6|4610.6|4615.2|4609.2|0
1736909410000|2025-01-15 02:50:10|4615.6|4609.6|4616.4|4610.4|4616.6|4610.6|4615.6|4609.6|0
1736909420000|2025-01-15 02:50:20|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4615.9|4609.9|0
1736909450000|2025-01-15 02:50:50|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1736909460000|2025-01-15 02:51:00|4616.6|4610.6|4616.4|4610.4|4616.6|4610.6|4616.4|4610.4|0
1736909470000|2025-01-15 02:51:10|4616.6|4610.6|4617.6|4611.6|4617.6|4611.6|4616.6|4610.6|0
1736909500000|2025-01-15 02:51:40|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|0
1736909510000|2025-01-15 02:51:50|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736909530000|2025-01-15 02:52:10|4616.4|4610.4|4616.4|4610.4|4616.6|4610.6|4615.9|4609.9|1
1736909540000|2025-01-15 02:52:20|4616.6|4610.6|4616.9|4610.9|4617.6|4611.6|4616.6|4610.6|0
1736909550000|2025-01-15 02:52:30|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736909560000|2025-01-15 02:52:40|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4615.9|4609.9|5
1736909570000|2025-01-15 02:52:50|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1736909580000|2025-01-15 02:53:00|4616.3|4610.3|4616.6|4610.6|4616.6|4610.6|4616.3|4610.3|0
1736909590000|2025-01-15 02:53:10|4616.9|4610.9|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|0
1736909600000|2025-01-15 02:53:20|4617.4|4611.4|4617.6|4611.6|4617.6|4611.6|4616.9|4610.9|0
1736909610000|2025-01-15 02:53:30|4617.9|4611.9|4618.6|4612.6|4618.6|4612.6|4617.9|4611.9|0
1736909620000|2025-01-15 02:53:40|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|0
1736909630000|2025-01-15 02:53:50|4618.3|4612.3|4618.6|4612.6|4618.6|4612.6|4617.9|4611.9|0
1736909650000|2025-01-15 02:54:10|4618.9|4612.9|4619.6|4613.6|4619.6|4613.6|4618.9|4612.9|0
1736909660000|2025-01-15 02:54:20|4619.9|4613.9|4620.1|4614.1|4620.1|4614.1|4619.9|4613.9|0
1736909670000|2025-01-15 02:54:30|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736909680000|2025-01-15 02:54:40|4620.6|4614.6|4619.9|4613.9|4620.6|4614.6|4619.9|4613.9|1
1736909690000|2025-01-15 02:54:50|4620.3|4614.3|4620.9|4614.9|4620.9|4614.9|4620.3|4614.3|0
1736909700000|2025-01-15 02:55:00|4621.1|4615.1|4621.6|4615.6|4621.6|4615.6|4620.9|4614.9|0
1736909710000|2025-01-15 02:55:10|4621.9|4615.9|4622.8|4616.8|4622.8|4616.8|4621.9|4615.9|1
1736909730000|2025-01-15 02:55:30|||||||||28
1736909760000|2025-01-15 02:56:00|4622.6|4616.6|4622.3|4616.3|4622.6|4616.6|4622.3|4616.3|1
1736909800000|2025-01-15 02:56:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1736909810000|2025-01-15 02:56:50|4621.4|4615.4|4621.3|4615.3|4621.4|4615.4|4621.3|4615.3|2
1736909830000|2025-01-15 02:57:10|4620.9|4614.9|4620.9|4614.9|4621.3|4615.3|4620.9|4614.9|0
1736909850000|2025-01-15 02:57:30|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|0
1736909880000|2025-01-15 02:58:00|4620.4|4614.4|4620.3|4614.3|4620.4|4614.4|4620.3|4614.3|1
1736909890000|2025-01-15 02:58:10|4619.9|4613.9|4620.3|4614.3|4620.3|4614.3|4619.9|4613.9|0
1736909900000|2025-01-15 02:58:20|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1736909910000|2025-01-15 02:58:30|4620.3|4614.3|4620.3|4614.3|4621.3|4615.3|4619.9|4613.9|0
1736909920000|2025-01-15 02:58:40|4620.4|4614.4|4620.3|4614.3|4620.4|4614.4|4620.3|4614.3|0
1736909940000|2025-01-15 02:59:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736909960000|2025-01-15 02:59:20|4619.8|4613.8|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|0
1736909970000|2025-01-15 02:59:30|4619.6|4613.6|4618.4|4612.4|4619.6|4613.6|4618.4|4612.4|2
1736909980000|2025-01-15 02:59:40|4618.3|4612.3|4618.6|4612.6|4618.9|4612.9|4618.3|4612.3|0
1736909990000|2025-01-15 02:59:50|4618.4|4612.4|4618.4|4612.4|4618.6|4612.6|4618.3|4612.3|0
1736910000000|2025-01-15 03:00:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1736910010000|2025-01-15 03:00:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1736910030000|2025-01-15 03:00:30|4618.6|4612.6|4619.3|4613.3|4619.3|4613.3|4618.6|4612.6|0
1736910040000|2025-01-15 03:00:40|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1736910050000|2025-01-15 03:00:50|4618.3|4612.3|4617.6|4611.6|4618.3|4612.3|4617.3|4611.3|0
1736910060000|2025-01-15 03:01:00|4617.9|4611.9|4618.6|4612.6|4618.6|4612.6|4617.9|4611.9|0
1736910070000|2025-01-15 03:01:10|4618.4|4612.4|4618.6|4612.6|4618.6|4612.6|4618.3|4612.3|0
1736910080000|2025-01-15 03:01:20|4618.4|4612.4|4618.6|4612.6|4618.6|4612.6|4618.3|4612.3|0
1736910100000|2025-01-15 03:01:40|4618.3|4612.3|4618.6|4612.6|4618.6|4612.6|4618.3|4612.3|0
1736910110000|2025-01-15 03:01:50|4618.3|4612.3|4617.6|4611.6|4618.3|4612.3|4617.6|4611.6|0
1736910140000|2025-01-15 03:02:20|4617.4|4611.4|4617.6|4611.6|4617.6|4611.6|4617.4|4611.4|0
1736910150000|2025-01-15 03:02:30|4618.3|4612.3|4617.6|4611.6|4618.3|4612.3|4617.6|4611.6|0
1736910160000|2025-01-15 03:02:40|4618.1|4612.1|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|0
1736910170000|2025-01-15 03:02:50|4617.9|4611.9|4618.4|4612.4|4618.4|4612.4|4617.9|4611.9|0
1736910180000|2025-01-15 03:03:00|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1736910190000|2025-01-15 03:03:10|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|0
1736910200000|2025-01-15 03:03:20|4616.6|4610.6|4615.9|4609.9|4616.6|4610.6|4615.6|4609.6|4
1736910210000|2025-01-15 03:03:30|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1736910220000|2025-01-15 03:03:40|4615.9|4609.9|4616.6|4610.6|4616.6|4610.6|4615.9|4609.9|0
1736910230000|2025-01-15 03:03:50|4616.3|4610.3|4617.3|4611.3|4617.3|4611.3|4615.9|4609.9|1
1736910240000|2025-01-15 03:04:00|4617.6|4611.6|4617.3|4611.3|4617.6|4611.6|4617.3|4611.3|0
1736910250000|2025-01-15 03:04:10|4617.6|4611.6|4618.4|4612.4|4618.4|4612.4|4617.4|4611.4|0
1736910260000|2025-01-15 03:04:20|4618.6|4612.6|4617.3|4611.3|4618.6|4612.6|4617.3|4611.3|0
1736910270000|2025-01-15 03:04:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1736910280000|2025-01-15 03:04:40|4617.6|4611.6|4617.4|4611.4|4617.6|4611.6|4617.3|4611.3|0
1736910290000|2025-01-15 03:04:50|4617.6|4611.6|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|0
1736910300000|2025-01-15 03:05:00|4616.4|4610.4|4616.6|4610.6|4616.6|4610.6|4616.4|4610.4|0
1736910310000|2025-01-15 03:05:10|4617.6|4611.6|4617.3|4611.3|4617.9|4611.9|4617.3|4611.3|1
1736910320000|2025-01-15 03:05:20|4617.4|4611.4|4617.9|4611.9|4617.9|4611.9|4617.1|4611.1|0
1736910330000|2025-01-15 03:05:30|4617.8|4611.8|4618.3|4612.3|4618.3|4612.3|4617.3|4611.3|0
1736910340000|2025-01-15 03:05:40|4618.6|4612.6|4618.3|4612.3|4618.6|4612.6|4617.9|4611.9|0
1736910350000|2025-01-15 03:05:50|4617.6|4611.6|4617.3|4611.3|4617.8|4611.8|4616.9|4610.9|1
1736910360000|2025-01-15 03:06:00|4616.9|4610.9|4617.4|4611.4|4617.9|4611.9|4616.9|4610.9|0
1736910370000|2025-01-15 03:06:10|4617.6|4611.6|4617.3|4611.3|4617.6|4611.6|4617.3|4611.3|0
1736910380000|2025-01-15 03:06:20|4617.6|4611.6|4618.3|4612.3|4618.3|4612.3|4617.6|4611.6|0
1736910390000|2025-01-15 03:06:30|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736910400000|2025-01-15 03:06:40|4618.3|4612.3|4618.3|4612.3|4618.4|4612.4|4618.3|4612.3|0
1736910410000|2025-01-15 03:06:50|4618|4612|4617.6|4611.6|4618|4612|4617.6|4611.6|0
1736910420000|2025-01-15 03:07:00|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4617.3|4611.3|0
1736910430000|2025-01-15 03:07:10|4617.3|4611.3|4617.6|4611.6|4617.6|4611.6|4617|4611|0
1736910440000|2025-01-15 03:07:20|4617.3|4611.3|4618.6|4612.6|4618.6|4612.6|4617.3|4611.3|0
1736910450000|2025-01-15 03:07:30|4618.3|4612.3|4618.6|4612.6|4619.3|4613.3|4618.3|4612.3|1
1736910460000|2025-01-15 03:07:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1736910470000|2025-01-15 03:07:50|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|0
1736910480000|2025-01-15 03:08:00|4618|4612|4618.3|4612.3|4618.3|4612.3|4618|4612|0
1736910490000|2025-01-15 03:08:10|4618|4612|4618|4612|4618|4612|4618|4612|0
1736910500000|2025-01-15 03:08:20|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618|4612|0
1736910510000|2025-01-15 03:08:30|4618.6|4612.6|4617.6|4611.6|4618.6|4612.6|4617.3|4611.3|0
1736910520000|2025-01-15 03:08:40|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1736910540000|2025-01-15 03:09:00|4617|4611|4617.3|4611.3|4617.3|4611.3|4617|4611|2
1736910550000|2025-01-15 03:09:10|4616.8|4610.8|4616.5|4610.5|4617|4611|4616.5|4610.5|1
1736910560000|2025-01-15 03:09:20|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|0
1736910570000|2025-01-15 03:09:30|4615.6|4609.6|4615.5|4609.5|4615.6|4609.6|4615.5|4609.5|0
1736910580000|2025-01-15 03:09:40|4615.6|4609.6|4617|4611|4617|4611|4615.6|4609.6|0
1736910590000|2025-01-15 03:09:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1736910600000|2025-01-15 03:10:00|4617|4611|4616.6|4610.6|4617|4611|4616.6|4610.6|0
1736910610000|2025-01-15 03:10:10|4617|4611|4617.6|4611.6|4617.6|4611.6|4617|4611|0
1736910620000|2025-01-15 03:10:20|4617|4611|4617|4611|4617.3|4611.3|4616.8|4610.8|0
1736910640000|2025-01-15 03:10:40|4617.3|4611.3|4617.6|4611.6|4617.6|4611.6|4617.3|4611.3|0
1736910650000|2025-01-15 03:10:50|4618|4612|4618.6|4612.6|4618.8|4612.8|4618|4612|0
1736910660000|2025-01-15 03:11:00|4619|4613|4619.3|4613.3|4619.3|4613.3|4619|4613|0
1736910670000|2025-01-15 03:11:10|4619|4613|4618.3|4612.3|4619|4613|4618.3|4612.3|2
1736910680000|2025-01-15 03:11:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.3|4612.3|0
1736910690000|2025-01-15 03:11:30|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1736910700000|2025-01-15 03:11:40|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|0
1736910720000|2025-01-15 03:12:00|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|0
1736910730000|2025-01-15 03:12:10|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.5|4612.5|0
1736910740000|2025-01-15 03:12:20|4619|4613|4618.6|4612.6|4619.3|4613.3|4618.6|4612.6|0
1736910750000|2025-01-15 03:12:30|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1736910760000|2025-01-15 03:12:40|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.3|4612.3|0
1736910780000|2025-01-15 03:13:00|4618.3|4612.3|4618.5|4612.5|4618.6|4612.6|4618.3|4612.3|0
1736910790000|2025-01-15 03:13:10|4618.6|4612.6|4619.3|4613.3|4619.3|4613.3|4618.6|4612.6|0
1736910800000|2025-01-15 03:13:20|4619|4613|4618.8|4612.8|4619|4613|4618.8|4612.8|0
1736910810000|2025-01-15 03:13:30|4619|4613|4618.8|4612.8|4619|4613|4618.8|4612.8|0
1736910820000|2025-01-15 03:13:40|4619.3|4613.3|4619|4613|4619.3|4613.3|4619|4613|1
1736910830000|2025-01-15 03:13:50|4618.8|4612.8|4618.8|4612.8|4619|4613|4618.8|4612.8|0
1736910840000|2025-01-15 03:14:00|4619|4613|4619.3|4613.3|4619.3|4613.3|4619|4613|0
1736910850000|2025-01-15 03:14:10|4620|4614|4619.8|4613.8|4620|4614|4619.8|4613.8|1
1736910860000|2025-01-15 03:14:20|4620|4614|4620|4614|4620.3|4614.3|4620|4614|1
1736910870000|2025-01-15 03:14:30|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1736910900000|2025-01-15 03:15:00|4621|4615|4620.5|4614.5|4621.3|4615.3|4620.5|4614.5|0
1736910920000|2025-01-15 03:15:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1736910940000|2025-01-15 03:15:40|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.3|4614.3|0
1736910950000|2025-01-15 03:15:50|4621|4615|4620.8|4614.8|4621|4615|4620.8|4614.8|0
1736910960000|2025-01-15 03:16:00|4621|4615|4621.3|4615.3|4621.3|4615.3|4621|4615|0
1736910970000|2025-01-15 03:16:10|4621|4615|4620.8|4614.8|4621|4615|4620.8|4614.8|0
1736910980000|2025-01-15 03:16:20|||||||||1
1736910990000|2025-01-15 03:16:30|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|0
1736911000000|2025-01-15 03:16:40|4621|4615|4621|4615|4621|4615|4621|4615|0
1736911010000|2025-01-15 03:16:50|4620.8|4614.8|4620.8|4614.8|4621|4615|4620.8|4614.8|0
1736911020000|2025-01-15 03:17:00|4621|4615|4621|4615|4621|4615|4621|4615|0
1736911030000|2025-01-15 03:17:10|4621.3|4615.3|4622.3|4616.3|4622.3|4616.3|4621.3|4615.3|0
1736911040000|2025-01-15 03:17:20|4622|4616|4621.8|4615.8|4622|4616|4621.8|4615.8|0
1736911050000|2025-01-15 03:17:30|4622|4616|4621.8|4615.8|4622|4616|4621.8|4615.8|0
1736911060000|2025-01-15 03:17:40|4622|4616|4621.8|4615.8|4622|4616|4621.8|4615.8|0
1736911070000|2025-01-15 03:17:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1736911090000|2025-01-15 03:18:10|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.3|4616.3|1
1736911100000|2025-01-15 03:18:20|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|5
1736911120000|2025-01-15 03:18:40|4621.6|4615.6|4621.3|4615.3|4621.6|4615.6|4621.3|4615.3|0
1736911160000|2025-01-15 03:19:20|4621|4615|4621.3|4615.3|4621.3|4615.3|4620.8|4614.8|1
1736911210000|2025-01-15 03:20:10|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|1
1736911220000|2025-01-15 03:20:20|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622|4616|1
1736911250000|2025-01-15 03:20:50|4622|4616|4621.5|4615.5|4622|4616|4621.3|4615.3|1
1736911260000|2025-01-15 03:21:00|4621.6|4615.6|4621.5|4615.5|4622|4616|4621.5|4615.5|3
1736911270000|2025-01-15 03:21:10|4622|4616|4622|4616|4622|4616|4622|4616|0
1736911280000|2025-01-15 03:21:20|4621.8|4615.8|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|1
1736911290000|2025-01-15 03:21:30|4621|4615|4621|4615|4621|4615|4621|4615|0
1736911320000|2025-01-15 03:22:00|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|3
1736911330000|2025-01-15 03:22:10|4621.5|4615.5|4622.3|4616.3|4622.3|4616.3|4621.5|4615.5|1
1736911380000|2025-01-15 03:23:00|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4622.7|4616.7|0
1736911390000|2025-01-15 03:23:10|4623|4617|4622.8|4616.8|4623|4617|4622.8|4616.8|37
1736911450000|2025-01-15 03:24:10|||||||||2
1736911480000|2025-01-15 03:24:40|4622.5|4616.5|4622.3|4616.3|4622.5|4616.5|4622.3|4616.3|7
1736911490000|2025-01-15 03:24:50|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1736911510000|2025-01-15 03:25:10|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1736911520000|2025-01-15 03:25:20|||||||||1
1736911560000|2025-01-15 03:26:00|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621|4615|8
1736911570000|2025-01-15 03:26:10|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1736911590000|2025-01-15 03:26:30|4621|4615|4621|4615|4621|4615|4620.5|4614.5|12
1736911600000|2025-01-15 03:26:40|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1736911610000|2025-01-15 03:26:50|4620.1|4614.1|4618.5|4612.5|4620.1|4614.1|4618.1|4612.1|6
1736911620000|2025-01-15 03:27:00|4618.1|4612.1|4618|4612|4618.1|4612.1|4618|4612|0
1736911630000|2025-01-15 03:27:10|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4617.1|4611.1|2
1736911640000|2025-01-15 03:27:20|4618|4612|4618|4612|4618|4612|4617.6|4611.6|0
1736911650000|2025-01-15 03:27:30|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1736911660000|2025-01-15 03:27:40|4617.1|4611.1|4614|4608|4617.1|4611.1|4614|4608|5
1736911670000|2025-01-15 03:27:50|4613.6|4607.6|4612|4606|4613.6|4607.6|4612|4606|7
1736911680000|2025-01-15 03:28:00|4609.8|4603.8|4610|4604|4610|4604|4608.5|4602.5|14
1736911690000|2025-01-15 03:28:10|4611|4605|4610.3|4604.3|4611|4605|4609|4603|4
1736911700000|2025-01-15 03:28:20|4610.5|4604.5|4612|4606|4612|4606|4610.5|4604.5|4
1736911710000|2025-01-15 03:28:30|4611.3|4605.3|4612.6|4606.6|4612.6|4606.6|4611|4605|1
1736911720000|2025-01-15 03:28:40|4613|4607|4613|4607|4613|4607|4612.6|4606.6|0
1736911730000|2025-01-15 03:28:50|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4612.6|4606.6|0
1736911740000|2025-01-15 03:29:00|4613.6|4607.6|4614|4608|4614|4608|4613.1|4607.1|0
1736911750000|2025-01-15 03:29:10|4614.1|4608.1|4613.5|4607.5|4614.6|4608.6|4613.5|4607.5|0
1736911760000|2025-01-15 03:29:20|4613.3|4607.3|4613.6|4607.6|4613.6|4607.6|4613.3|4607.3|0
1736911770000|2025-01-15 03:29:30|4613.5|4607.5|4613.5|4607.5|4613.6|4607.6|4613.5|4607.5|0
1736911780000|2025-01-15 03:29:40|4613|4607|4614.3|4608.3|4614.3|4608.3|4613|4607|3
1736911790000|2025-01-15 03:29:50|4614|4608|4614|4608|4614|4608|4613.6|4607.6|0
1736911800000|2025-01-15 03:30:00|4614.3|4608.3|4613.5|4607.5|4614.3|4608.3|4613.5|4607.5|0
1736911810000|2025-01-15 03:30:10|4613.6|4607.6|4613.6|4607.6|4614|4608|4613.6|4607.6|0
1736911820000|2025-01-15 03:30:20|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736911830000|2025-01-15 03:30:30|4614|4608|4614.3|4608.3|4614.3|4608.3|4613.6|4607.6|0
1736911840000|2025-01-15 03:30:40|4614.5|4608.5|4615|4609|4615|4609|4614.1|4608.1|3
1736911850000|2025-01-15 03:30:50|4614.8|4608.8|4614.3|4608.3|4614.8|4608.8|4613.6|4607.6|1
1736911860000|2025-01-15 03:31:00|4613.6|4607.6|4614.3|4608.3|4614.3|4608.3|4613.6|4607.6|0
1736911870000|2025-01-15 03:31:10|4614.6|4608.6|4615.3|4609.3|4615.3|4609.3|4614.6|4608.6|0
1736911880000|2025-01-15 03:31:20|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1736911890000|2025-01-15 03:31:30|4615.5|4609.5|4614|4608|4615.5|4609.5|4614|4608|0
1736911900000|2025-01-15 03:31:40|4613.6|4607.6|4614.3|4608.3|4614.5|4608.5|4613.6|4607.6|0
1736911910000|2025-01-15 03:31:50|4613.6|4607.6|4614.5|4608.5|4614.5|4608.5|4613.6|4607.6|0
1736911920000|2025-01-15 03:32:00|4614.8|4608.8|4614|4608|4614.8|4608.8|4614|4608|2
1736911930000|2025-01-15 03:32:10|||||||||2
1736911950000|2025-01-15 03:32:30|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614|4608|0
1736911960000|2025-01-15 03:32:40|4614.5|4608.5|4614|4608|4614.5|4608.5|4614|4608|0
1736911970000|2025-01-15 03:32:50|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736911980000|2025-01-15 03:33:00|4614|4608|4614.5|4608.5|4614.8|4608.8|4614|4608|0
1736911990000|2025-01-15 03:33:10|4614.3|4608.3|4614.8|4608.8|4614.8|4608.8|4614.3|4608.3|0
1736912010000|2025-01-15 03:33:30|||||||||5
1736912020000|2025-01-15 03:33:40|4617.3|4611.3|4618|4612|4618|4612|4617|4611|7
1736912030000|2025-01-15 03:33:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736912040000|2025-01-15 03:34:00|||||||||1
1736912050000|2025-01-15 03:34:10|4617|4611|4617|4611|4617|4611|4617|4611|2
1736912060000|2025-01-15 03:34:20|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|0
1736912070000|2025-01-15 03:34:30|4617|4611|4617|4611|4617|4611|4617|4611|3
1736912080000|2025-01-15 03:34:40|4616.8|4610.8|4617|4611|4617|4611|4616.5|4610.5|0
1736912090000|2025-01-15 03:34:50|4616.5|4610.5|4616.5|4610.5|4617|4611|4616.5|4610.5|0
1736912100000|2025-01-15 03:35:00|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|0
1736912110000|2025-01-15 03:35:10|4617.3|4611.3|4616.5|4610.5|4617.3|4611.3|4616.5|4610.5|0
1736912120000|2025-01-15 03:35:20|4616.6|4610.6|4616.5|4610.5|4617|4611|4616.3|4610.3|0
1736912130000|2025-01-15 03:35:30|4616.6|4610.6|4616.3|4610.3|4616.6|4610.6|4616.3|4610.3|0
1736912140000|2025-01-15 03:35:40|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.5|4609.5|0
1736912150000|2025-01-15 03:35:50|4616|4610|4615.5|4609.5|4616|4610|4615.5|4609.5|0
1736912160000|2025-01-15 03:36:00|4615.6|4609.6|4616|4610|4616|4610|4615.6|4609.6|0
1736912170000|2025-01-15 03:36:10|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4615.5|4609.5|2
1736912180000|2025-01-15 03:36:20|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736912190000|2025-01-15 03:36:30|4616.3|4610.3|4616.5|4610.5|4616.5|4610.5|4616.3|4610.3|0
1736912200000|2025-01-15 03:36:40|4617.3|4611.3|4617|4611|4617.3|4611.3|4616.5|4610.5|0
1736912210000|2025-01-15 03:36:50|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736912220000|2025-01-15 03:37:00|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1736912230000|2025-01-15 03:37:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736912270000|2025-01-15 03:37:50|4620.3|4614.3|4620.5|4614.5|4620.5|4614.5|4620.3|4614.3|102
1736912280000|2025-01-15 03:38:00|4621|4615|4621.3|4615.3|4621.3|4615.3|4621|4615|1
1736912300000|2025-01-15 03:38:20|4621.5|4615.5|4621.8|4615.8|4622.3|4616.3|4621.5|4615.5|1
1736912310000|2025-01-15 03:38:30|4621.7|4615.7|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|5
1736912320000|2025-01-15 03:38:40|4620.7|4614.7|4620.3|4614.3|4620.8|4614.8|4620.3|4614.3|0
1736912330000|2025-01-15 03:38:50|4621.1|4615.1|4621.3|4615.3|4621.3|4615.3|4621.1|4615.1|9
1736912350000|2025-01-15 03:39:10|4620.8|4614.8|4621.3|4615.3|4621.3|4615.3|4620.8|4614.8|0
1736912360000|2025-01-15 03:39:20|4621|4615|4621.3|4615.3|4621.5|4615.5|4621|4615|10
1736912400000|2025-01-15 03:40:00|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1736912420000|2025-01-15 03:40:20|4621.6|4615.6|4622|4616|4622|4616|4621.6|4615.6|0
1736912460000|2025-01-15 03:41:00|||||||||1
1736912490000|2025-01-15 03:41:30|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|2
1736912500000|2025-01-15 03:41:40|4621|4615|4621.3|4615.3|4621.3|4615.3|4621|4615|0
1736912510000|2025-01-15 03:41:50|4621|4615|4621|4615|4621|4615|4621|4615|0
1736912520000|2025-01-15 03:42:00|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|1
1736912530000|2025-01-15 03:42:10|4621|4615|4621|4615|4621|4615|4621|4615|0
1736912540000|2025-01-15 03:42:20|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|2
1736912580000|2025-01-15 03:43:00|4620.3|4614.3|4620|4614|4620.5|4614.5|4620|4614|0
1736912600000|2025-01-15 03:43:20|4620.5|4614.5|4620.3|4614.3|4620.5|4614.5|4620.3|4614.3|0
1736912650000|2025-01-15 03:44:10|4619.1|4613.1|4619|4613|4619.1|4613.1|4619|4613|0
1736912670000|2025-01-15 03:44:30|4619.3|4613.3|4620|4614|4620|4614|4619.3|4613.3|1
1736912680000|2025-01-15 03:44:40|4619.1|4613.1|4619|4613|4619.1|4613.1|4619|4613|3
1736912710000|2025-01-15 03:45:10|4619.1|4613.1|4620|4614|4620.5|4614.5|4619.1|4613.1|41
1736912740000|2025-01-15 03:45:40|4620.5|4614.5|4619|4613|4620.5|4614.5|4619|4613|8
1736912750000|2025-01-15 03:45:50|4618.5|4612.5|4616|4610|4618.5|4612.5|4616|4610|13
1736912760000|2025-01-15 03:46:00|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|0
1736912770000|2025-01-15 03:46:10|4616.3|4610.3|4616|4610|4616.3|4610.3|4616|4610|0
1736912780000|2025-01-15 03:46:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1736912830000|2025-01-15 03:47:10|4616|4610|4616|4610|4616|4610|4616|4610|0
1736912840000|2025-01-15 03:47:20|4616.3|4610.3|4617|4611|4617|4611|4616.3|4610.3|0
1736912870000|2025-01-15 03:47:50|4617.1|4611.1|4618.3|4612.3|4618.3|4612.3|4617.1|4611.1|29
1736912880000|2025-01-15 03:48:00|4619|4613|4619.3|4613.3|4619.3|4613.3|4619|4613|1
1736912890000|2025-01-15 03:48:10|4619|4613|4619|4613|4619|4613|4619|4613|0
1736912940000|2025-01-15 03:49:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736912960000|2025-01-15 03:49:20|4619|4613|4619|4613|4619|4613|4619|4613|0
1736912990000|2025-01-15 03:49:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|1
1736913000000|2025-01-15 03:50:00|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|2
1736913010000|2025-01-15 03:50:10|4618.6|4612.6|4619|4613|4619|4613|4618.6|4612.6|0
1736913020000|2025-01-15 03:50:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1736913030000|2025-01-15 03:50:30|4619.6|4613.6|4620.3|4614.3|4620.3|4614.3|4619.6|4613.6|0
1736913110000|2025-01-15 03:51:50|4620|4614|4620|4614|4620|4614|4620|4614|0
1736913120000|2025-01-15 03:52:00|4619.8|4613.8|4620|4614|4620|4614|4619.8|4613.8|1
1736913140000|2025-01-15 03:52:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|6
1736913170000|2025-01-15 03:52:50|4618.7|4612.7|4618.3|4612.3|4618.7|4612.7|4618.3|4612.3|4
1736913210000|2025-01-15 03:53:30|4618.5|4612.5|4619|4613|4619|4613|4618.5|4612.5|0
1736913300000|2025-01-15 03:55:00|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|1
1736913310000|2025-01-15 03:55:10|4618.5|4612.5|4619|4613|4619|4613|4618.5|4612.5|0
1736913480000|2025-01-15 03:58:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|1
1736913490000|2025-01-15 03:58:10|4619.5|4613.5|4619.8|4613.8|4619.8|4613.8|4619.5|4613.5|1
1736913500000|2025-01-15 03:58:20|||||||||1
1736913520000|2025-01-15 03:58:40|||||||||2
1736913530000|2025-01-15 03:58:50|||||||||1
1736913540000|2025-01-15 03:59:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4
1736913550000|2025-01-15 03:59:10|4621|4615|4621|4615|4621|4615|4621|4615|5
1736913570000|2025-01-15 03:59:30|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|5
1736913600000|2025-01-15 04:00:00|4620|4614|4620|4614|4620|4614|4620|4614|1
1736913720000|2025-01-15 04:02:00|4620.3|4614.3|4621|4615|4621|4615|4620.3|4614.3|0
1736913750000|2025-01-15 04:02:30|4620.8|4614.8|4620.3|4614.3|4620.8|4614.8|4620|4614|4
1736913770000|2025-01-15 04:02:50|4620|4614|4620|4614|4620|4614|4620|4614|0
1736913810000|2025-01-15 04:03:30|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1736913830000|2025-01-15 04:03:50|||||||||1
1736913840000|2025-01-15 04:04:00|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1736913850000|2025-01-15 04:04:10|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|1
1736913860000|2025-01-15 04:04:20|4621|4615|4621|4615|4621|4615|4621|4615|1
1736913880000|2025-01-15 04:04:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620|4614|1
1736913930000|2025-01-15 04:05:30|4620.5|4614.5|4620.3|4614.3|4620.5|4614.5|4620|4614|0
1736913940000|2025-01-15 04:05:40|4620|4614|4620|4614|4620|4614|4620|4614|0
1736913950000|2025-01-15 04:05:50|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620|4614|0
1736913970000|2025-01-15 04:06:10|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|0
1736913990000|2025-01-15 04:06:30|4619.8|4613.8|4620|4614|4620|4614|4619.8|4613.8|0
1736914050000|2025-01-15 04:07:30|4616|4610|4617|4611|4617.3|4611.3|4616|4610|22
1736914080000|2025-01-15 04:08:00|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1736914090000|2025-01-15 04:08:10|4619|4613|4619.5|4613.5|4619.5|4613.5|4619|4613|1
1736914110000|2025-01-15 04:08:30|4619.6|4613.6|4620|4614|4620|4614|4619.6|4613.6|0
1736914140000|2025-01-15 04:09:00|4620.3|4614.3|4620|4614|4620.3|4614.3|4620|4614|0
1736914150000|2025-01-15 04:09:10|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|1
1736914170000|2025-01-15 04:09:30|4619.6|4613.6|4619.5|4613.5|4619.6|4613.6|4619.5|4613.5|0
1736914180000|2025-01-15 04:09:40|4619.6|4613.6|4620|4614|4620|4614|4619.6|4613.6|0
1736914200000|2025-01-15 04:10:00|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.5|4613.5|1
1736914260000|2025-01-15 04:11:00|4620|4614|4620|4614|4620|4614|4620|4614|0
1736914270000|2025-01-15 04:11:10|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1736914290000|2025-01-15 04:11:30|4620|4614|4620|4614|4620|4614|4620|4614|0
1736914330000|2025-01-15 04:12:10|4619.8|4613.8|4620|4614|4620|4614|4619.8|4613.8|0
1736914340000|2025-01-15 04:12:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1736914360000|2025-01-15 04:12:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|3
1736914420000|2025-01-15 04:13:40|4619.7|4613.7|4619.8|4613.8|4619.8|4613.8|4619.7|4613.7|0
1736914440000|2025-01-15 04:14:00|4620|4614|4620.3|4614.3|4620.3|4614.3|4620|4614|1
1736914450000|2025-01-15 04:14:10|4621|4615|4621|4615|4621|4615|4621|4615|0
1736914500000|2025-01-15 04:15:00|||||||||1
1736914560000|2025-01-15 04:16:00|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1736914580000|2025-01-15 04:16:20|4621.5|4615.5|4622|4616|4622|4616|4621.5|4615.5|0
1736914620000|2025-01-15 04:17:00|4621.8|4615.8|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|6
1736914680000|2025-01-15 04:18:00|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736914690000|2025-01-15 04:18:10|4622|4616|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1736914700000|2025-01-15 04:18:20|4622|4616|4622|4616|4622|4616|4622|4616|0
1736914750000|2025-01-15 04:19:10|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1736914760000|2025-01-15 04:19:20|4622|4616|4622|4616|4622|4616|4622|4616|4
1736914770000|2025-01-15 04:19:30|4621.1|4615.1|4621|4615|4621.3|4615.3|4621|4615|5
1736914800000|2025-01-15 04:20:00|4621.3|4615.3|4621.8|4615.8|4621.8|4615.8|4621.3|4615.3|1
1736914820000|2025-01-15 04:20:20|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|1
1736914830000|2025-01-15 04:20:30|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1736914880000|2025-01-15 04:21:20|4622|4616|4621.8|4615.8|4622|4616|4621.8|4615.8|1
1736914970000|2025-01-15 04:22:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|1
1736915000000|2025-01-15 04:23:20|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|1
1736915010000|2025-01-15 04:23:30|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4622.7|4616.7|0
1736915020000|2025-01-15 04:23:40|4622.5|4616.5|4622.3|4616.3|4622.5|4616.5|4622.3|4616.3|1
1736915050000|2025-01-15 04:24:10|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1736915090000|2025-01-15 04:24:50|||||||||36
1736915100000|2025-01-15 04:25:00|||||||||3
1736915110000|2025-01-15 04:25:10|||||||||8
1736915200000|2025-01-15 04:26:40|||||||||2
1736915210000|2025-01-15 04:26:50|||||||||1
1736915220000|2025-01-15 04:27:00|||||||||3
1736915230000|2025-01-15 04:27:10|||||||||2
1736915280000|2025-01-15 04:28:00|4622.5|4616.5|4622|4616|4622.5|4616.5|4621.8|4615.8|9
1736915290000|2025-01-15 04:28:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736915300000|2025-01-15 04:28:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|2
1736915310000|2025-01-15 04:28:30|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1736915320000|2025-01-15 04:28:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620|4614|2
1736915340000|2025-01-15 04:29:00|4620.7|4614.7|4620.8|4614.8|4620.8|4614.8|4620.7|4614.7|0
1736915380000|2025-01-15 04:29:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1736915390000|2025-01-15 04:29:50|4620|4614|4620.3|4614.3|4620.3|4614.3|4620|4614|0
1736915410000|2025-01-15 04:30:10|4620.7|4614.7|4620.8|4614.8|4620.8|4614.8|4620.7|4614.7|9
1736915420000|2025-01-15 04:30:20|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|0
1736915460000|2025-01-15 04:31:00|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621|4615|1
1736915480000|2025-01-15 04:31:20|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736915580000|2025-01-15 04:33:00|||||||||1
1736915670000|2025-01-15 04:34:30|||||||||1
1736915680000|2025-01-15 04:34:40|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|2
1736915710000|2025-01-15 04:35:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736915720000|2025-01-15 04:35:20|4622.3|4616.3|4621.8|4615.8|4622.3|4616.3|4621.8|4615.8|7
1736915810000|2025-01-15 04:36:50|||||||||2
1736915910000|2025-01-15 04:38:30|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|2
1736915940000|2025-01-15 04:39:00|||||||||1
1736915960000|2025-01-15 04:39:20|4622.2|4616.2|4621.8|4615.8|4622.2|4616.2|4621.8|4615.8|0
1736916010000|2025-01-15 04:40:10|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|5
1736916020000|2025-01-15 04:40:20|4622|4616|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1736916070000|2025-01-15 04:41:10|4622|4616|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1736916080000|2025-01-15 04:41:20|4622|4616|4622.3|4616.3|4622.3|4616.3|4622|4616|2
1736916100000|2025-01-15 04:41:40|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4622.7|4616.7|1
1736916140000|2025-01-15 04:42:20|||||||||1
1736916220000|2025-01-15 04:43:40|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|6
1736916230000|2025-01-15 04:43:50|4622|4616|4622.5|4616.5|4622.5|4616.5|4622|4616|2
1736916250000|2025-01-15 04:44:10|4622.8|4616.8|4622.5|4616.5|4622.8|4616.8|4622.5|4616.5|0
1736916260000|2025-01-15 04:44:20|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1736916290000|2025-01-15 04:44:50|4622.5|4616.5|4622.3|4616.3|4622.5|4616.5|4622.3|4616.3|0
1736916310000|2025-01-15 04:45:10|4622.5|4616.5|4622.8|4616.8|4622.8|4616.8|4622.5|4616.5|7
1736916360000|2025-01-15 04:46:00|||||||||4
1736916590000|2025-01-15 04:49:50|||||||||1
1736916630000|2025-01-15 04:50:30|||||||||6
1736916730000|2025-01-15 04:52:10|4622|4616|4622|4616|4622|4616|4622|4616|16
1736916740000|2025-01-15 04:52:20|||||||||1
1736916840000|2025-01-15 04:54:00|4621|4615|4621|4615|4621|4615|4621|4615|6
1736916920000|2025-01-15 04:55:20|4621.2|4615.2|4621.5|4615.5|4621.5|4615.5|4621.2|4615.2|4
1736916930000|2025-01-15 04:55:30|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1736916970000|2025-01-15 04:56:10|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4622.7|4616.7|33
1736917080000|2025-01-15 04:58:00|||||||||1
1736917090000|2025-01-15 04:58:10|||||||||1
1736917110000|2025-01-15 04:58:30|||||||||1
1736917120000|2025-01-15 04:58:40|||||||||1
1736917140000|2025-01-15 04:59:00|||||||||2
1736917160000|2025-01-15 04:59:20|||||||||1
1736917210000|2025-01-15 05:00:10|4622.2|4616.2|4621.8|4615.8|4622.2|4616.2|4621.8|4615.8|7
1736917220000|2025-01-15 05:00:20|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|1
1736917240000|2025-01-15 05:00:40|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1736917370000|2025-01-15 05:02:50|||||||||1
1736917380000|2025-01-15 05:03:00|||||||||1
1736917390000|2025-01-15 05:03:10|||||||||1
1736917400000|2025-01-15 05:03:20|||||||||1
1736917420000|2025-01-15 05:03:40|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|4
1736917510000|2025-01-15 05:05:10|4622.4|4616.4|4622|4616|4622.4|4616.4|4622|4616|8
1736917550000|2025-01-15 05:05:50|4621.9|4615.9|4622|4616|4622|4616|4621.9|4615.9|0
1736917610000|2025-01-15 05:06:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1736917620000|2025-01-15 05:07:00|4622|4616|4622|4616|4622|4616|4622|4616|1
1736917640000|2025-01-15 05:07:20|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1736917650000|2025-01-15 05:07:30|4622|4616|4622|4616|4622|4616|4622|4616|0
1736917660000|2025-01-15 05:07:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|1
1736917700000|2025-01-15 05:08:20|4622|4616|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|4
1736917710000|2025-01-15 05:08:30|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|1
1736917730000|2025-01-15 05:08:50|||||||||1
1736917750000|2025-01-15 05:09:10|||||||||1
1736917760000|2025-01-15 05:09:20|||||||||1
1736917810000|2025-01-15 05:10:10|||||||||3
1736917980000|2025-01-15 05:13:00|||||||||1
1736918010000|2025-01-15 05:13:30|||||||||1
1736918030000|2025-01-15 05:13:50|||||||||1
1736918050000|2025-01-15 05:14:10|||||||||1
1736918060000|2025-01-15 05:14:20|||||||||4
1736918110000|2025-01-15 05:15:10|||||||||1
1736918130000|2025-01-15 05:15:30|||||||||1
1736918270000|2025-01-15 05:17:50|||||||||1
1736918310000|2025-01-15 05:18:30|||||||||2
1736918350000|2025-01-15 05:19:10|||||||||1
1736918610000|2025-01-15 05:23:30|||||||||1
1736918730000|2025-01-15 05:25:30|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|5
1736918740000|2025-01-15 05:25:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|1
1736918750000|2025-01-15 05:25:50|4622|4616|4622.4|4616.4|4622.4|4616.4|4622|4616|2
1736918830000|2025-01-15 05:27:10|4622|4616|4622|4616|4622|4616|4622|4616|0
1736918880000|2025-01-15 05:28:00|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|5
1736918890000|2025-01-15 05:28:10|4622|4616|4622.4|4616.4|4622.4|4616.4|4622|4616|1
1736918910000|2025-01-15 05:28:30|||||||||2
1736918990000|2025-01-15 05:29:50|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|3
1736919000000|2025-01-15 05:30:00|4620.9|4614.9|4621.9|4615.9|4621.9|4615.9|4620.9|4614.9|6
1736919010000|2025-01-15 05:30:10|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736919020000|2025-01-15 05:30:20|4622|4616|4622|4616|4622|4616|4621.9|4615.9|0
1736919030000|2025-01-15 05:30:30|4622.5|4616.5|4622.4|4616.4|4622.5|4616.5|4622|4616|1
1736919040000|2025-01-15 05:30:40|4622|4616|4622|4616|4622.4|4616.4|4622|4616|0
1736919050000|2025-01-15 05:30:50|4621.9|4615.9|4622|4616|4622|4616|4621.9|4615.9|0
1736919060000|2025-01-15 05:31:00|4621.9|4615.9|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736919070000|2025-01-15 05:31:10|4622|4616|4622|4616|4622|4616|4621.9|4615.9|1
1736919080000|2025-01-15 05:31:20|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|8
1736919090000|2025-01-15 05:31:30|4621.9|4615.9|4621.9|4615.9|4622|4616|4621.9|4615.9|7
1736919100000|2025-01-15 05:31:40|4622|4616|4622|4616|4622|4616|4622|4616|0
1736919110000|2025-01-15 05:31:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1736919120000|2025-01-15 05:32:00|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1736919130000|2025-01-15 05:32:10|4622.4|4616.4|4622|4616|4622.4|4616.4|4622|4616|0
1736919140000|2025-01-15 05:32:20|4621.9|4615.9|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736919150000|2025-01-15 05:32:30|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736919160000|2025-01-15 05:32:40|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736919170000|2025-01-15 05:32:50|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736919180000|2025-01-15 05:33:00|4621.5|4615.5|4621.9|4615.9|4622|4616|4621.5|4615.5|2
1736919190000|2025-01-15 05:33:10|4622|4616|4622|4616|4622|4616|4622|4616|0
1736919200000|2025-01-15 05:33:20|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1736919220000|2025-01-15 05:33:40|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|1
1736919230000|2025-01-15 05:33:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1736919240000|2025-01-15 05:34:00|4620.9|4614.9|4621.5|4615.5|4621.5|4615.5|4620.9|4614.9|3
1736919250000|2025-01-15 05:34:10|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736919260000|2025-01-15 05:34:20|4621.5|4615.5|4621.4|4615.4|4621.5|4615.5|4621.4|4615.4|0
1736919270000|2025-01-15 05:34:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.4|4615.4|0
1736919280000|2025-01-15 05:34:40|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736919300000|2025-01-15 05:35:00|4621.4|4615.4|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|1
1736919310000|2025-01-15 05:35:10|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|3
1736919320000|2025-01-15 05:35:20|4622.5|4616.5|4622.4|4616.4|4622.5|4616.5|4622.4|4616.4|0
1736919330000|2025-01-15 05:35:30|4622.5|4616.5|4622.5|4616.5|4622.9|4616.9|4622.5|4616.5|0
1736919340000|2025-01-15 05:35:40|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1736919350000|2025-01-15 05:35:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|1
1736919370000|2025-01-15 05:36:10|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736919380000|2025-01-15 05:36:20|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736919390000|2025-01-15 05:36:30|4622|4616|4622|4616|4622|4616|4621.9|4615.9|0
1736919400000|2025-01-15 05:36:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1736919460000|2025-01-15 05:37:40|4621.2|4615.2|4621.4|4615.4|4621.4|4615.4|4621|4615|1
1736919470000|2025-01-15 05:37:50|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1736919480000|2025-01-15 05:38:00|4621.4|4615.4|4622.5|4616.5|4622.5|4616.5|4621.4|4615.4|0
1736919490000|2025-01-15 05:38:10|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|0
1736919530000|2025-01-15 05:38:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|5
1736919540000|2025-01-15 05:39:00|4622|4616|4622.4|4616.4|4622.4|4616.4|4622|4616|2
1736919550000|2025-01-15 05:39:10|4622|4616|4622|4616|4622|4616|4621.9|4615.9|0
1736919560000|2025-01-15 05:39:20|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|2
1736919570000|2025-01-15 05:39:30|4622|4616|4622|4616|4622|4616|4621.9|4615.9|0
1736919580000|2025-01-15 05:39:40|4621.9|4615.9|4622|4616|4622|4616|4621.9|4615.9|2
1736919600000|2025-01-15 05:40:00|4621.9|4615.9|4622|4616|4622|4616|4621.9|4615.9|0
1736919610000|2025-01-15 05:40:10|4621.9|4615.9|4621.9|4615.9|4622|4616|4621.9|4615.9|2
1736919620000|2025-01-15 05:40:20|4622|4616|4622|4616|4622|4616|4622|4616|0
1736919630000|2025-01-15 05:40:30|4621.9|4615.9|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|4
1736919650000|2025-01-15 05:40:50|4621|4615|4620.9|4614.9|4621|4615|4620.9|4614.9|3
1736919670000|2025-01-15 05:41:10|4620.4|4614.4|4621.5|4615.5|4621.5|4615.5|4620.4|4614.4|17
1736919680000|2025-01-15 05:41:20|4621.4|4615.4|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|0
1736919710000|2025-01-15 05:41:50|4622|4616|4622|4616|4622|4616|4622|4616|0
1736919720000|2025-01-15 05:42:00|4622.4|4616.4|4622.4|4616.4|4622.5|4616.5|4622.4|4616.4|0
1736919730000|2025-01-15 05:42:10|4622|4616|4622|4616|4622|4616|4621.9|4615.9|0
1736919740000|2025-01-15 05:42:20|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1736919770000|2025-01-15 05:42:50|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|5
1736919780000|2025-01-15 05:43:00|4621|4615|4621.5|4615.5|4621.5|4615.5|4621|4615|2
1736919790000|2025-01-15 05:43:10|4621.9|4615.9|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|3
1736919800000|2025-01-15 05:43:20|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1736919820000|2025-01-15 05:43:40|4622.9|4616.9|4622.5|4616.5|4622.9|4616.9|4622.5|4616.5|0
1736919840000|2025-01-15 05:44:00|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1736919970000|2025-01-15 05:46:10|4622.2|4616.2|4622|4616|4622.2|4616.2|4622|4616|2
1736919980000|2025-01-15 05:46:20|4622.2|4616.2|4622.5|4616.5|4622.5|4616.5|4622.2|4616.2|0
1736919990000|2025-01-15 05:46:30|4622.4|4616.4|4622.4|4616.4|4622.5|4616.5|4622.4|4616.4|0
1736920000000|2025-01-15 05:46:40|4622|4616|4622|4616|4622|4616|4622|4616|0
1736920010000|2025-01-15 05:46:50|4622.4|4616.4|4622.5|4616.5|4622.5|4616.5|4622.4|4616.4|1
1736920020000|2025-01-15 05:47:00|4622.4|4616.4|4622.5|4616.5|4622.9|4616.9|4622.4|4616.4|0
1736920030000|2025-01-15 05:47:10|4622.4|4616.4|4622.5|4616.5|4622.5|4616.5|4622.4|4616.4|0
1736920060000|2025-01-15 05:47:40|4622.9|4616.9|4622.5|4616.5|4622.9|4616.9|4622.5|4616.5|0
1736920090000|2025-01-15 05:48:10|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1736920110000|2025-01-15 05:48:30|4623.9|4617.9|4623|4617|4623.9|4617.9|4622.9|4616.9|8
1736920140000|2025-01-15 05:49:00|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|1
1736920150000|2025-01-15 05:49:10|||||||||1
1736920160000|2025-01-15 05:49:20|4623|4617|4623.4|4617.4|4623.4|4617.4|4623|4617|2
1736920200000|2025-01-15 05:50:00|4623.2|4617.2|4621.9|4615.9|4623.2|4617.2|4621.9|4615.9|23
1736920210000|2025-01-15 05:50:10|||||||||2
1736920230000|2025-01-15 05:50:30|4621.4|4615.4|4621.5|4615.5|4621.5|4615.5|4621.4|4615.4|24
1736920250000|2025-01-15 05:50:50|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736920260000|2025-01-15 05:51:00|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.4|4615.4|0
1736920270000|2025-01-15 05:51:10|4621.4|4615.4|4622.4|4616.4|4622.4|4616.4|4621.4|4615.4|0
1736920280000|2025-01-15 05:51:20|4622.5|4616.5|4622.9|4616.9|4622.9|4616.9|4622.5|4616.5|9
1736920300000|2025-01-15 05:51:40|||||||||1
1736920310000|2025-01-15 05:51:50|||||||||1
1736920320000|2025-01-15 05:52:00|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|3
1736920330000|2025-01-15 05:52:10|||||||||1
1736920340000|2025-01-15 05:52:20|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|1
1736920350000|2025-01-15 05:52:30|4623|4617|4623|4617|4623.4|4617.4|4622.9|4616.9|2
1736920360000|2025-01-15 05:52:40|4622.9|4616.9|4623|4617|4623|4617|4622.9|4616.9|2
1736920370000|2025-01-15 05:52:50|4622|4616|4622|4616|4622|4616|4622|4616|21
1736920380000|2025-01-15 05:53:00|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1736920440000|2025-01-15 05:54:00|4621.9|4615.9|4621.4|4615.4|4621.9|4615.9|4620.9|4614.9|14
1736920450000|2025-01-15 05:54:10|4621|4615|4620.9|4614.9|4621|4615|4620.9|4614.9|0
1736920460000|2025-01-15 05:54:20|||||||||1
1736920470000|2025-01-15 05:54:30|4621|4615|4621.4|4615.4|4621.4|4615.4|4621|4615|1
1736920480000|2025-01-15 05:54:40|4621.5|4615.5|4621.9|4615.9|4621.9|4615.9|4621.5|4615.5|0
1736920490000|2025-01-15 05:54:50|4621.5|4615.5|4621.4|4615.4|4621.5|4615.5|4621.4|4615.4|1
1736920500000|2025-01-15 05:55:00|4621.5|4615.5|4622|4616|4622|4616|4621.5|4615.5|0
1736920520000|2025-01-15 05:55:20|||||||||2
1736920540000|2025-01-15 05:55:40|4622.4|4616.4|4622|4616|4622.4|4616.4|4622|4616|0
1736920550000|2025-01-15 05:55:50|4622.4|4616.4|4622.5|4616.5|4622.5|4616.5|4622|4616|0
1736920560000|2025-01-15 05:56:00|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622|4616|0
1736920570000|2025-01-15 05:56:10|||||||||10
1736920580000|2025-01-15 05:56:20|4622.5|4616.5|4623|4617|4623|4617|4622.5|4616.5|0
1736920610000|2025-01-15 05:56:50|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1736920670000|2025-01-15 05:57:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|12
1736920680000|2025-01-15 05:58:00|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736920690000|2025-01-15 05:58:10|||||||||1
1736920710000|2025-01-15 05:58:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|7
1736920720000|2025-01-15 05:58:40|4621.7|4615.7|4621.9|4615.9|4622|4616|4621.7|4615.7|0
1736920730000|2025-01-15 05:58:50|4622|4616|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1736920740000|2025-01-15 05:59:00|4621.7|4615.7|4621|4615|4621.7|4615.7|4621|4615|4
1736920790000|2025-01-15 05:59:50|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.4|4615.4|16
1736920800000|2025-01-15 06:00:00|4621.4|4615.4|4619.9|4613.9|4621.4|4615.4|4619.9|4613.9|9
1736920810000|2025-01-15 06:00:10|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|35
1736920820000|2025-01-15 06:00:20|4620.4|4614.4|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|5
1736920830000|2025-01-15 06:00:30|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|1
1736920850000|2025-01-15 06:00:50|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|12
1736920860000|2025-01-15 06:01:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1736920870000|2025-01-15 06:01:10|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|35
1736920880000|2025-01-15 06:01:20|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|25
1736920890000|2025-01-15 06:01:30|4619.2|4613.2|4618.2|4612.2|4619.2|4613.2|4618.2|4612.2|17
1736920900000|2025-01-15 06:01:40|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|10
1736920920000|2025-01-15 06:02:00|4618.7|4612.7|4619.4|4613.4|4619.4|4613.4|4618.7|4612.7|0
1736920930000|2025-01-15 06:02:10|4619|4613|4618|4612|4619|4613|4618|4612|2
1736920970000|2025-01-15 06:02:50|4616.4|4610.4|4616.5|4610.5|4616.5|4610.5|4616.4|4610.4|5
1736920980000|2025-01-15 06:03:00|4616.4|4610.4|4616|4610|4616.4|4610.4|4616|4610|0
1736921000000|2025-01-15 06:03:20|4615.9|4609.9|4616|4610|4616|4610|4615.9|4609.9|0
1736921010000|2025-01-15 06:03:30|4615.9|4609.9|4616|4610|4616|4610|4615.9|4609.9|1
1736921020000|2025-01-15 06:03:40|4615.9|4609.9|4615.9|4609.9|4616|4610|4615.9|4609.9|0
1736921040000|2025-01-15 06:04:00|4615|4609|4615.9|4609.9|4615.9|4609.9|4614|4608|19
1736921050000|2025-01-15 06:04:10|4616.2|4610.2|4616|4610|4616.2|4610.2|4616|4610|0
1736921060000|2025-01-15 06:04:20|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616|4610|0
1736921070000|2025-01-15 06:04:30|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|6
1736921080000|2025-01-15 06:04:40|4615.2|4609.2|4614.5|4608.5|4615.2|4609.2|4614.2|4608.2|9
1736921090000|2025-01-15 06:04:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1736921100000|2025-01-15 06:05:00|4615.6|4609.6|4615.9|4609.9|4616|4610|4615.6|4609.6|1
1736921110000|2025-01-15 06:05:10|4615.5|4609.5|4616|4610|4616|4610|4615.5|4609.5|1
1736921120000|2025-01-15 06:05:20|4616.2|4610.2|4616|4610|4616.2|4610.2|4616|4610|2
1736921130000|2025-01-15 06:05:30|4616.2|4610.2|4616.5|4610.5|4616.5|4610.5|4616.2|4610.2|1
1736921150000|2025-01-15 06:05:50|4616.7|4610.7|4616|4610|4616.7|4610.7|4616|4610|10
1736921160000|2025-01-15 06:06:00|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|2
1736921170000|2025-01-15 06:06:10|4616.5|4610.5|4616.9|4610.9|4617|4611|4616.5|4610.5|0
1736921180000|2025-01-15 06:06:20|4617|4611|4617|4611|4617|4611|4617|4611|0
1736921190000|2025-01-15 06:06:30|4616.9|4610.9|4617|4611|4617|4611|4616.9|4610.9|1
1736921200000|2025-01-15 06:06:40|4616.9|4610.9|4617|4611|4617|4611|4616.9|4610.9|0
1736921210000|2025-01-15 06:06:50|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736921220000|2025-01-15 06:07:00|4617|4611|4616|4610|4617.4|4611.4|4616|4610|12
1736921230000|2025-01-15 06:07:10|4615.5|4609.5|4615.4|4609.4|4615.5|4609.5|4615|4609|0
1736921240000|2025-01-15 06:07:20|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736921250000|2025-01-15 06:07:30|4616|4610|4614.2|4608.2|4616|4610|4614.2|4608.2|3
1736921260000|2025-01-15 06:07:40|4614|4608|4614|4608|4614|4608|4614|4608|0
1736921280000|2025-01-15 06:08:00|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614|4608|3
1736921290000|2025-01-15 06:08:10|4614.5|4608.5|4614.7|4608.7|4614.7|4608.7|4614.5|4608.5|22
1736921300000|2025-01-15 06:08:20|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.2|4608.2|1
1736921310000|2025-01-15 06:08:30|||||||||1
1736921320000|2025-01-15 06:08:40|4614.7|4608.7|4615|4609|4615|4609|4614.7|4608.7|0
1736921330000|2025-01-15 06:08:50|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1736921340000|2025-01-15 06:09:00|4614.2|4608.2|4615|4609|4615.4|4609.4|4614.2|4608.2|2
1736921350000|2025-01-15 06:09:10|4615.4|4609.4|4614.5|4608.5|4615.4|4609.4|4614.5|4608.5|1
1736921370000|2025-01-15 06:09:30|4614.2|4608.2|4613.5|4607.5|4614.2|4608.2|4613.5|4607.5|6
1736921380000|2025-01-15 06:09:40|4613.7|4607.7|4613.5|4607.5|4613.7|4607.7|4613.5|4607.5|0
1736921400000|2025-01-15 06:10:00|4613.7|4607.7|4614.5|4608.5|4614.5|4608.5|4613.7|4607.7|0
1736921420000|2025-01-15 06:10:20|4614.9|4608.9|4615.5|4609.5|4615.5|4609.5|4614.9|4608.9|0
1736921440000|2025-01-15 06:10:40|4615|4609|4615.5|4609.5|4615.5|4609.5|4615|4609|3
1736921450000|2025-01-15 06:10:50|4615.4|4609.4|4615|4609|4615.4|4609.4|4615|4609|0
1736921460000|2025-01-15 06:11:00|4615.2|4609.2|4615.2|4609.2|4615.5|4609.5|4615.2|4609.2|1
1736921470000|2025-01-15 06:11:10|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736921480000|2025-01-15 06:11:20|||||||||1
1736921490000|2025-01-15 06:11:30|||||||||1
1736921500000|2025-01-15 06:11:40|4615|4609|4615|4609|4615|4609|4614.5|4608.5|6
1736921510000|2025-01-15 06:11:50|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1736921520000|2025-01-15 06:12:00|4614.3|4608.3|4614.5|4608.5|4614.5|4608.5|4614|4608|0
1736921550000|2025-01-15 06:12:30|||||||||1
1736921560000|2025-01-15 06:12:40|4615|4609|4614.9|4608.9|4615|4609|4614.9|4608.9|0
1736921570000|2025-01-15 06:12:50|4615|4609|4614.2|4608.2|4615|4609|4614.2|4608.2|1
1736921590000|2025-01-15 06:13:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1736921600000|2025-01-15 06:13:20|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1736921610000|2025-01-15 06:13:30|||||||||1
1736921650000|2025-01-15 06:14:10|4613.7|4607.7|4614|4608|4614|4608|4613.7|4607.7|3
1736921670000|2025-01-15 06:14:30|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614|4608|0
1736921690000|2025-01-15 06:14:50|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614|4608|2
1736921700000|2025-01-15 06:15:00|4614.4|4608.4|4614|4608|4614.4|4608.4|4614|4608|0
1736921710000|2025-01-15 06:15:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1736921720000|2025-01-15 06:15:20|4615|4609|4615|4609|4615|4609|4615|4609|0
1736921730000|2025-01-15 06:15:30|4616|4610|4616|4610|4616|4610|4616|4610|2
1736921740000|2025-01-15 06:15:40|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|2
1736921760000|2025-01-15 06:16:00|4616|4610|4617|4611|4617|4611|4616|4610|1
1736921780000|2025-01-15 06:16:20|4617.2|4611.2|4618|4612|4618|4612|4617.2|4611.2|0
1736921800000|2025-01-15 06:16:40|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.4|4612.4|0
1736921810000|2025-01-15 06:16:50|4619|4613|4619|4613|4619|4613|4619|4613|0
1736921840000|2025-01-15 06:17:20|4619.4|4613.4|4619|4613|4619.7|4613.7|4619|4613|7
1736921850000|2025-01-15 06:17:30|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|1
1736921860000|2025-01-15 06:17:40|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1736921870000|2025-01-15 06:17:50|4619.7|4613.7|4619.5|4613.5|4619.7|4613.7|4619.5|4613.5|0
1736921880000|2025-01-15 06:18:00|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|0
1736921890000|2025-01-15 06:18:10|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620|4614|0
1736921910000|2025-01-15 06:18:30|||||||||1
1736921920000|2025-01-15 06:18:40|4620|4614|4619.5|4613.5|4620|4614|4619.4|4613.4|3
1736921940000|2025-01-15 06:19:00|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619|4613|0
1736921950000|2025-01-15 06:19:10|4619|4613|4619|4613|4619|4613|4619|4613|0
1736921970000|2025-01-15 06:19:30|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|3
1736921990000|2025-01-15 06:19:50|4618|4612|4618.4|4612.4|4618.4|4612.4|4618|4612|0
1736922000000|2025-01-15 06:20:00|4618|4612|4618.4|4612.4|4618.4|4612.4|4618|4612|1
1736922020000|2025-01-15 06:20:20|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|2
1736922030000|2025-01-15 06:20:30|4618.7|4612.7|4619.4|4613.4|4619.4|4613.4|4618.5|4612.5|1
1736922040000|2025-01-15 06:20:40|4619.5|4613.5|4619.4|4613.4|4619.5|4613.5|4619.4|4613.4|0
1736922050000|2025-01-15 06:20:50|4619|4613|4619|4613|4619|4613|4619|4613|3
1736922060000|2025-01-15 06:21:00|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|3
1736922070000|2025-01-15 06:21:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1736922090000|2025-01-15 06:21:30|4619|4613|4618.7|4612.7|4619|4613|4618.5|4612.5|1
1736922100000|2025-01-15 06:21:40|4619|4613|4618.7|4612.7|4619|4613|4618.7|4612.7|0
1736922110000|2025-01-15 06:21:50|4619|4613|4618.7|4612.7|4619|4613|4618.7|4612.7|0
1736922120000|2025-01-15 06:22:00|4618.4|4612.4|4619|4613|4619|4613|4618.4|4612.4|3
1736922130000|2025-01-15 06:22:10|||||||||1
1736922140000|2025-01-15 06:22:20|4619.4|4613.4|4620.4|4614.4|4620.4|4614.4|4619.4|4613.4|1
1736922160000|2025-01-15 06:22:40|4620|4614|4620|4614|4620|4614|4620|4614|1
1736922170000|2025-01-15 06:22:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4
1736922180000|2025-01-15 06:23:00|4619.5|4613.5|4620|4614|4620|4614|4619.5|4613.5|0
1736922190000|2025-01-15 06:23:10|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|1
1736922200000|2025-01-15 06:23:20|4620|4614|4620|4614|4620.4|4614.4|4620|4614|0
1736922210000|2025-01-15 06:23:30|||||||||1
1736922230000|2025-01-15 06:23:50|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|1
1736922250000|2025-01-15 06:24:10|4620|4614|4620|4614|4620|4614|4620|4614|0
1736922350000|2025-01-15 06:25:50|4620.4|4614.4|4620|4614|4620.4|4614.4|4620|4614|4
1736922380000|2025-01-15 06:26:20|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|1
1736922390000|2025-01-15 06:26:30|4619|4613|4619|4613|4619|4613|4619|4613|0
1736922430000|2025-01-15 06:27:10|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1736922440000|2025-01-15 06:27:20|4618|4612|4618|4612|4618|4612|4618|4612|3
1736922460000|2025-01-15 06:27:40|4618.5|4612.5|4618|4612|4618.5|4612.5|4618|4612|3
1736922500000|2025-01-15 06:28:20|||||||||1
1736922510000|2025-01-15 06:28:30|||||||||2
1736922530000|2025-01-15 06:28:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1736922540000|2025-01-15 06:29:00|4618|4612|4618|4612|4618|4612|4618|4612|0
1736922560000|2025-01-15 06:29:20|||||||||2
1736922580000|2025-01-15 06:29:40|||||||||1
1736922600000|2025-01-15 06:30:00|4617|4611|4615.4|4609.4|4617|4611|4612.9|4606.9|30
1736922610000|2025-01-15 06:30:10|4615|4609|4614.4|4608.4|4615.9|4609.9|4613.9|4607.9|3
1736922620000|2025-01-15 06:30:20|4614.5|4608.5|4614|4608|4614.9|4608.9|4613.9|4607.9|0
1736922630000|2025-01-15 06:30:30|4613.5|4607.5|4612.9|4606.9|4613.5|4607.5|4612.9|4606.9|2
1736922640000|2025-01-15 06:30:40|4613|4607|4612|4606|4613|4607|4612|4606|2
1736922650000|2025-01-15 06:30:50|4611.7|4605.7|4611|4605|4611.7|4605.7|4611|4605|12
1736922660000|2025-01-15 06:31:00|4610.9|4604.9|4610.5|4604.5|4611|4605|4610.2|4604.2|7
1736922670000|2025-01-15 06:31:10|4611|4605|4612|4606|4612|4606|4611|4605|8
1736922680000|2025-01-15 06:31:20|4611.9|4605.9|4611|4605|4612|4606|4610.5|4604.5|4
1736922690000|2025-01-15 06:31:30|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|1
1736922700000|2025-01-15 06:31:40|4612|4606|4612|4606|4612|4606|4611.5|4605.5|0
1736922710000|2025-01-15 06:31:50|4611.5|4605.5|4611.4|4605.4|4611.5|4605.5|4611.4|4605.4|0
1736922720000|2025-01-15 06:32:00|4611.5|4605.5|4612.9|4606.9|4612.9|4606.9|4611.5|4605.5|1
1736922730000|2025-01-15 06:32:10|4613|4607|4613|4607|4613|4607|4613|4607|0
1736922740000|2025-01-15 06:32:20|4612.4|4606.4|4613|4607|4613|4607|4611.4|4605.4|1
1736922750000|2025-01-15 06:32:30|4612.5|4606.5|4612.5|4606.5|4613|4607|4612.4|4606.4|0
1736922760000|2025-01-15 06:32:40|4612.9|4606.9|4613|4607|4613.2|4607.2|4612.9|4606.9|0
1736922770000|2025-01-15 06:32:50|4612.9|4606.9|4613|4607|4613|4607|4612.9|4606.9|0
1736922780000|2025-01-15 06:33:00|4612.9|4606.9|4612.5|4606.5|4613|4607|4612.5|4606.5|4
1736922790000|2025-01-15 06:33:10|4611|4605|4610.7|4604.7|4611.2|4605.2|4610.7|4604.7|11
1736922800000|2025-01-15 06:33:20|4609.5|4603.5|4609.7|4603.7|4609.7|4603.7|4609.5|4603.5|5
1736922810000|2025-01-15 06:33:30|4610|4604|4610|4604|4610|4604|4610|4604|0
1736922820000|2025-01-15 06:33:40|4609.7|4603.7|4611.2|4605.2|4611.5|4605.5|4609.7|4603.7|12
1736922830000|2025-01-15 06:33:50|4611|4605|4611|4605|4611|4605|4611|4605|0
1736922840000|2025-01-15 06:34:00|4610.6|4604.6|4610|4604|4610.6|4604.6|4610|4604|11
1736922850000|2025-01-15 06:34:10|4610.2|4604.2|4609.5|4603.5|4610.2|4604.2|4609.5|4603.5|2
1736922860000|2025-01-15 06:34:20|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609.5|4603.5|0
1736922870000|2025-01-15 06:34:30|4609.7|4603.7|4610|4604|4610|4604|4609|4603|3
1736922890000|2025-01-15 06:34:50|4609.4|4603.4|4609|4603|4609.5|4603.5|4609|4603|2
1736922900000|2025-01-15 06:35:00|4609.2|4603.2|4609.7|4603.7|4610|4604|4609|4603|1
1736922910000|2025-01-15 06:35:10|4610|4604|4610.5|4604.5|4610.5|4604.5|4610|4604|3
1736922920000|2025-01-15 06:35:20|4610.4|4604.4|4609.7|4603.7|4610.4|4604.4|4609.7|4603.7|1
1736922940000|2025-01-15 06:35:40|4610|4604|4610.5|4604.5|4610.7|4604.7|4610|4604|0
1736922950000|2025-01-15 06:35:50|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1736922960000|2025-01-15 06:36:00|4611|4605|4610.7|4604.7|4611|4605|4610.7|4604.7|1
1736922970000|2025-01-15 06:36:10|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610|4604|0
1736922980000|2025-01-15 06:36:20|4610|4604|4611|4605|4611|4605|4609.7|4603.7|1
1736922990000|2025-01-15 06:36:30|4610.7|4604.7|4610.7|4604.7|4611|4605|4610.7|4604.7|0
1736923000000|2025-01-15 06:36:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1736923010000|2025-01-15 06:36:50|4611.7|4605.7|4611.2|4605.2|4611.7|4605.7|4611.2|4605.2|1
1736923020000|2025-01-15 06:37:00|4610.7|4604.7|4611.2|4605.2|4611.4|4605.4|4610.7|4604.7|4
1736923030000|2025-01-15 06:37:10|4611.1|4605.1|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|1
1736923040000|2025-01-15 06:37:20|4611.4|4605.4|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|1
1736923050000|2025-01-15 06:37:30|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1736923060000|2025-01-15 06:37:40|4610.9|4604.9|4610.1|4604.1|4610.9|4604.9|4610.1|4604.1|2
1736923070000|2025-01-15 06:37:50|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736923080000|2025-01-15 06:38:00|4610.4|4604.4|4610.7|4604.7|4610.7|4604.7|4610.4|4604.4|0
1736923110000|2025-01-15 06:38:30|||||||||1
1736923120000|2025-01-15 06:38:40|4610.9|4604.9|4610.7|4604.7|4611.2|4605.2|4610.7|4604.7|0
1736923130000|2025-01-15 06:38:50|4610.9|4604.9|4611.1|4605.1|4611.2|4605.2|4610.9|4604.9|1
1736923140000|2025-01-15 06:39:00|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|0
1736923150000|2025-01-15 06:39:10|4611.1|4605.1|4611.2|4605.2|4611.9|4605.9|4611.1|4605.1|6
1736923160000|2025-01-15 06:39:20|||||||||3
1736923170000|2025-01-15 06:39:30|4611.1|4605.1|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|0
1736923180000|2025-01-15 06:39:40|4611.1|4605.1|4611.2|4605.2|4611.2|4605.2|4610.7|4604.7|5
1736923190000|2025-01-15 06:39:50|4611.1|4605.1|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|1
1736923200000|2025-01-15 06:40:00|4611.1|4605.1|4611.1|4605.1|4611.2|4605.2|4611.1|4605.1|0
1736923210000|2025-01-15 06:40:10|4611.2|4605.2|4611.1|4605.1|4611.2|4605.2|4611.1|4605.1|2
1736923220000|2025-01-15 06:40:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|2
1736923230000|2025-01-15 06:40:30|4611.1|4605.1|4611.1|4605.1|4611.2|4605.2|4611.1|4605.1|0
1736923240000|2025-01-15 06:40:40|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|0
1736923250000|2025-01-15 06:40:50|4611.1|4605.1|4611.2|4605.2|4611.7|4605.7|4611.1|4605.1|2
1736923270000|2025-01-15 06:41:10|4611.4|4605.4|4611.1|4605.1|4611.4|4605.4|4611.1|4605.1|4
1736923280000|2025-01-15 06:41:20|||||||||2
1736923290000|2025-01-15 06:41:30|||||||||3
1736923300000|2025-01-15 06:41:40|||||||||2
1736923310000|2025-01-15 06:41:50|||||||||1
1736923320000|2025-01-15 06:42:00|4611.2|4605.2|4611.1|4605.1|4611.2|4605.2|4611.1|4605.1|0
1736923330000|2025-01-15 06:42:10|4610.7|4604.7|4611.1|4605.1|4611.2|4605.2|4610.7|4604.7|3
1736923340000|2025-01-15 06:42:20|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|1
1736923350000|2025-01-15 06:42:30|4611.1|4605.1|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|0
1736923360000|2025-01-15 06:42:40|4611.1|4605.1|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|0
1736923370000|2025-01-15 06:42:50|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1736923380000|2025-01-15 06:43:00|||||||||2
1736923390000|2025-01-15 06:43:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4
1736923400000|2025-01-15 06:43:20|4611.1|4605.1|4611.2|4605.2|4611.2|4605.2|4611.1|4605.1|2
1736923410000|2025-01-15 06:43:30|4611.4|4605.4|4613.7|4607.7|4614.7|4608.7|4611.4|4605.4|15
1736923420000|2025-01-15 06:43:40|4613.6|4607.6|4614.1|4608.1|4614.2|4608.2|4613.6|4607.6|2
1736923430000|2025-01-15 06:43:50|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1736923440000|2025-01-15 06:44:00|4614.1|4608.1|4616.2|4610.2|4616.2|4610.2|4614.1|4608.1|7
1736923450000|2025-01-15 06:44:10|4616.1|4610.1|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|0
1736923460000|2025-01-15 06:44:20|4616.2|4610.2|4617.1|4611.1|4617.2|4611.2|4616.2|4610.2|1
1736923470000|2025-01-15 06:44:30|4616.2|4610.2|4616.7|4610.7|4616.9|4610.9|4616.2|4610.2|2
1736923490000|2025-01-15 06:44:50|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|2
1736923500000|2025-01-15 06:45:00|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1736923510000|2025-01-15 06:45:10|4616.7|4610.7|4615.2|4609.2|4616.7|4610.7|4615.2|4609.2|1
1736923520000|2025-01-15 06:45:20|4615.1|4609.1|4614.7|4608.7|4615.1|4609.1|4614.7|4608.7|1
1736923540000|2025-01-15 06:45:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1736923560000|2025-01-15 06:46:00|4615.2|4609.2|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|1
1736923580000|2025-01-15 06:46:20|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4
1736923600000|2025-01-15 06:46:40|4615.4|4609.4|4615.2|4609.2|4615.4|4609.4|4615.1|4609.1|1
1736923610000|2025-01-15 06:46:50|||||||||1
1736923620000|2025-01-15 06:47:00|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1736923630000|2025-01-15 06:47:10|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1736923640000|2025-01-15 06:47:20|4615.1|4609.1|4614.7|4608.7|4615.1|4609.1|4614.7|4608.7|4
1736923650000|2025-01-15 06:47:30|4615.1|4609.1|4615.2|4609.2|4615.2|4609.2|4614.7|4608.7|0
1736923660000|2025-01-15 06:47:40|4615.1|4609.1|4615.2|4609.2|4615.9|4609.9|4615.1|4609.1|3
1736923670000|2025-01-15 06:47:50|4615.4|4609.4|4615.2|4609.2|4615.4|4609.4|4615.2|4609.2|2
1736923680000|2025-01-15 06:48:00|4615.1|4609.1|4615.2|4609.2|4615.2|4609.2|4615.1|4609.1|1
1736923690000|2025-01-15 06:48:10|4614.9|4608.9|4614.7|4608.7|4615.2|4609.2|4614.7|4608.7|0
1736923710000|2025-01-15 06:48:30|4615.1|4609.1|4615.2|4609.2|4615.2|4609.2|4615.1|4609.1|0
1736923720000|2025-01-15 06:48:40|4615.4|4609.4|4615.2|4609.2|4615.4|4609.4|4615.2|4609.2|1
1736923730000|2025-01-15 06:48:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1736923740000|2025-01-15 06:49:00|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|0
1736923760000|2025-01-15 06:49:20|4615.1|4609.1|4615.2|4609.2|4615.2|4609.2|4615.1|4609.1|0
1736923800000|2025-01-15 06:50:00|4615.4|4609.4|4615.2|4609.2|4615.7|4609.7|4615.2|4609.2|2
1736923810000|2025-01-15 06:50:10|4615.1|4609.1|4615.2|4609.2|4615.2|4609.2|4615.1|4609.1|0
1736923820000|2025-01-15 06:50:20|4615.4|4609.4|4615.2|4609.2|4615.5|4609.5|4615.2|4609.2|4
1736923840000|2025-01-15 06:50:40|4615.4|4609.4|4617.1|4611.1|4617.7|4611.7|4615.2|4609.2|15
1736923850000|2025-01-15 06:50:50|4617.2|4611.2|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|0
1736923860000|2025-01-15 06:51:00|4617.2|4611.2|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|0
1736923870000|2025-01-15 06:51:10|4616.9|4610.9|4616.1|4610.1|4616.9|4610.9|4616.1|4610.1|1
1736923880000|2025-01-15 06:51:20|4615.9|4609.9|4616.7|4610.7|4616.7|4610.7|4615.1|4609.1|2
1736923900000|2025-01-15 06:51:40|4616.2|4610.2|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|0
1736923920000|2025-01-15 06:52:00|4617.2|4611.2|4617.7|4611.7|4617.7|4611.7|4617.2|4611.2|1
1736923930000|2025-01-15 06:52:10|4617.2|4611.2|4617.1|4611.1|4617.2|4611.2|4617.1|4611.1|0
1736923940000|2025-01-15 06:52:20|4616.9|4610.9|4617.1|4611.1|4617.1|4611.1|4616.9|4610.9|0
1736923960000|2025-01-15 06:52:40|4616.6|4610.6|4616.7|4610.7|4616.7|4610.7|4616.6|4610.6|5
1736923970000|2025-01-15 06:52:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736923980000|2025-01-15 06:53:00|4616.2|4610.2|4617.1|4611.1|4617.1|4611.1|4616.2|4610.2|0
1736923990000|2025-01-15 06:53:10|4617.2|4611.2|4617.1|4611.1|4617.2|4611.2|4617.1|4611.1|0
1736924000000|2025-01-15 06:53:20|4617.2|4611.2|4617.1|4611.1|4617.7|4611.7|4617.1|4611.1|0
1736924010000|2025-01-15 06:53:30|4617.6|4611.6|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|0
1736924050000|2025-01-15 06:54:10|4617.2|4611.2|4617.7|4611.7|4617.7|4611.7|4617.1|4611.1|0
1736924060000|2025-01-15 06:54:20|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4617.7|4611.7|0
1736924080000|2025-01-15 06:54:40|4617.7|4611.7|4617.4|4611.4|4617.7|4611.7|4617.4|4611.4|2
1736924090000|2025-01-15 06:54:50|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1736924100000|2025-01-15 06:55:00|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1736924110000|2025-01-15 06:55:10|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1736924120000|2025-01-15 06:55:20|4617.2|4611.2|4617.1|4611.1|4617.7|4611.7|4617.1|4611.1|0
1736924150000|2025-01-15 06:55:50|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736924160000|2025-01-15 06:56:00|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|1
1736924170000|2025-01-15 06:56:10|4616.9|4610.9|4617.1|4611.1|4617.1|4611.1|4616.9|4610.9|0
1736924180000|2025-01-15 06:56:20|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.6|4610.6|3
1736924190000|2025-01-15 06:56:30|4617.1|4611.1|4616.1|4610.1|4617.1|4611.1|4616.1|4610.1|1
1736924200000|2025-01-15 06:56:40|4615.9|4609.9|4616.1|4610.1|4616.1|4610.1|4615.9|4609.9|0
1736924220000|2025-01-15 06:57:00|4616.4|4610.4|4616.1|4610.1|4616.4|4610.4|4616.1|4610.1|2
1736924240000|2025-01-15 06:57:20|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|2
1736924260000|2025-01-15 06:57:40|4615.2|4609.2|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|0
1736924270000|2025-01-15 06:57:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1736924280000|2025-01-15 06:58:00|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|2
1736924290000|2025-01-15 06:58:10|4614.4|4608.4|4614.1|4608.1|4614.4|4608.4|4613.9|4607.9|0
1736924300000|2025-01-15 06:58:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736924310000|2025-01-15 06:58:30|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1736924320000|2025-01-15 06:58:40|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|0
1736924330000|2025-01-15 06:58:50|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|0
1736924340000|2025-01-15 06:59:00|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|0
1736924350000|2025-01-15 06:59:10|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|1
1736924360000|2025-01-15 06:59:20|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.9|4608.9|0
1736924370000|2025-01-15 06:59:30|4615.6|4609.6|4615.4|4609.4|4615.6|4609.6|4615.4|4609.4|0
1736924380000|2025-01-15 06:59:40|4615.6|4609.6|4615.6|4609.6|4615.7|4609.7|4615.4|4609.4|0
1736924390000|2025-01-15 06:59:50|4615.4|4609.4|4615.6|4609.6|4615.6|4609.6|4615.4|4609.4|0
1736924400000|2025-01-15 07:00:00|4615.4|4609.4|4616.1|4610.1|4616.1|4610.1|4615.4|4609.4|1
1736924430000|2025-01-15 07:00:30|||||||||1
1736924440000|2025-01-15 07:00:40|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1736924450000|2025-01-15 07:00:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736924480000|2025-01-15 07:01:20|4616.2|4610.2|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|0
1736924490000|2025-01-15 07:01:30|4616.2|4610.2|4615.7|4609.7|4616.4|4610.4|4615.2|4609.2|10
1736924500000|2025-01-15 07:01:40|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736924510000|2025-01-15 07:01:50|4616.5|4610.5|4616.1|4610.1|4616.5|4610.5|4616.1|4610.1|5
1736924530000|2025-01-15 07:02:10|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1736924540000|2025-01-15 07:02:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736924550000|2025-01-15 07:02:30|4616.8|4610.8|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|2
1736924560000|2025-01-15 07:02:40|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1736924570000|2025-01-15 07:02:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736924590000|2025-01-15 07:03:10|4616.2|4610.2|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|0
1736924600000|2025-01-15 07:03:20|4616.2|4610.2|4616.1|4610.1|4616.2|4610.2|4616.1|4610.1|0
1736924610000|2025-01-15 07:03:30|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.1|4610.1|0
1736924620000|2025-01-15 07:03:40|4616.6|4610.6|4616.1|4610.1|4616.7|4610.7|4616.1|4610.1|4
1736924630000|2025-01-15 07:03:50|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1736924640000|2025-01-15 07:04:00|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1736924670000|2025-01-15 07:04:30|||||||||1
1736924680000|2025-01-15 07:04:40|||||||||6
1736924690000|2025-01-15 07:04:50|4615.7|4609.7|4614.7|4608.7|4615.7|4609.7|4614.7|4608.7|4
1736924700000|2025-01-15 07:05:00|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1736924730000|2025-01-15 07:05:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1736924740000|2025-01-15 07:05:40|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1736924750000|2025-01-15 07:05:50|4614.7|4608.7|4614.2|4608.2|4614.7|4608.7|4614.2|4608.2|0
1736924760000|2025-01-15 07:06:00|4614.7|4608.7|4614.2|4608.2|4614.7|4608.7|4614.2|4608.2|0
1736924830000|2025-01-15 07:07:10|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4
1736924850000|2025-01-15 07:07:30|4615.2|4609.2|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|16
1736924880000|2025-01-15 07:08:00|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|1
1736924890000|2025-01-15 07:08:10|4616.1|4610.1|4615.7|4609.7|4616.1|4610.1|4615.7|4609.7|3
1736924900000|2025-01-15 07:08:20|4615.6|4609.6|4614.7|4608.7|4615.6|4609.6|4614.7|4608.7|6
1736924920000|2025-01-15 07:08:40|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1736924940000|2025-01-15 07:09:00|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|0
1736924950000|2025-01-15 07:09:10|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|1
1736924970000|2025-01-15 07:09:30|4613.6|4607.6|4613.7|4607.7|4613.7|4607.7|4613.6|4607.6|1
1736925010000|2025-01-15 07:10:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1736925020000|2025-01-15 07:10:20|||||||||2
1736925060000|2025-01-15 07:11:00|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1736925070000|2025-01-15 07:11:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1736925080000|2025-01-15 07:11:20|4612.7|4606.7|4612.1|4606.1|4612.7|4606.7|4612.1|4606.1|2
1736925100000|2025-01-15 07:11:40|4611.4|4605.4|4611.6|4605.6|4611.6|4605.6|4611.4|4605.4|5
1736925110000|2025-01-15 07:11:50|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.1|4605.1|9
1736925120000|2025-01-15 07:12:00|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|1
1736925130000|2025-01-15 07:12:10|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1736925150000|2025-01-15 07:12:30|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4611.7|4605.7|0
1736925160000|2025-01-15 07:12:40|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|1
1736925170000|2025-01-15 07:12:50|4612.1|4606.1|4611.7|4605.7|4612.1|4606.1|4611.7|4605.7|1
1736925180000|2025-01-15 07:13:00|4612.1|4606.1|4611.7|4605.7|4612.2|4606.2|4611.7|4605.7|1
1736925230000|2025-01-15 07:13:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1736925270000|2025-01-15 07:14:30|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1736925280000|2025-01-15 07:14:40|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|3
1736925290000|2025-01-15 07:14:50|4612.1|4606.1|4612.2|4606.2|4612.2|4606.2|4612.1|4606.1|0
1736925300000|2025-01-15 07:15:00|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1736925330000|2025-01-15 07:15:30|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.1|4603.1|15
1736925340000|2025-01-15 07:15:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4610.9|4604.9|2
1736925350000|2025-01-15 07:15:50|4610.9|4604.9|4611.1|4605.1|4611.1|4605.1|4610.1|4604.1|6
1736925380000|2025-01-15 07:16:20|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|1
1736925400000|2025-01-15 07:16:40|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|0
1736925410000|2025-01-15 07:16:50|4612.1|4606.1|4612.2|4606.2|4612.2|4606.2|4612.1|4606.1|0
1736925420000|2025-01-15 07:17:00|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1736925430000|2025-01-15 07:17:10|4613.7|4607.7|4613.1|4607.1|4613.7|4607.7|4613.1|4607.1|0
1736925450000|2025-01-15 07:17:30|4613.7|4607.7|4613.1|4607.1|4613.7|4607.7|4613.1|4607.1|0
1736925460000|2025-01-15 07:17:40|4613.2|4607.2|4613.1|4607.1|4613.2|4607.2|4613.1|4607.1|0
1736925470000|2025-01-15 07:17:50|4613.2|4607.2|4613.1|4607.1|4613.2|4607.2|4613.1|4607.1|0
1736925480000|2025-01-15 07:18:00|4613.2|4607.2|4613.6|4607.6|4613.7|4607.7|4613.2|4607.2|0
1736925490000|2025-01-15 07:18:10|4613.7|4607.7|4613.1|4607.1|4613.7|4607.7|4613.1|4607.1|0
1736925500000|2025-01-15 07:18:20|4613.2|4607.2|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|0
1736925540000|2025-01-15 07:19:00|4614.1|4608.1|4613.7|4607.7|4614.1|4608.1|4613.7|4607.7|0
1736925550000|2025-01-15 07:19:10|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1736925560000|2025-01-15 07:19:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1736925570000|2025-01-15 07:19:30|4615.1|4609.1|4614.7|4608.7|4615.1|4609.1|4614.7|4608.7|1
1736925580000|2025-01-15 07:19:40|4615.1|4609.1|4615.2|4609.2|4615.2|4609.2|4615.1|4609.1|1
1736925590000|2025-01-15 07:19:50|4615.1|4609.1|4614.7|4608.7|4615.1|4609.1|4614.7|4608.7|8
1736925610000|2025-01-15 07:20:10|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|4615.2|4609.2|1
1736925620000|2025-01-15 07:20:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|2
1736925630000|2025-01-15 07:20:30|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1736925670000|2025-01-15 07:21:10|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|1
1736925680000|2025-01-15 07:21:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|3
1736925690000|2025-01-15 07:21:30|4615|4609|4614.9|4608.9|4615.5|4609.5|4614.9|4608.9|3
1736925700000|2025-01-15 07:21:40|4615|4609|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|21
1736925720000|2025-01-15 07:22:00|4614.5|4608.5|4614.4|4608.4|4614.5|4608.5|4614|4608|0
1736925730000|2025-01-15 07:22:10|4614.2|4608.2|4614.4|4608.4|4614.4|4608.4|4614.2|4608.2|0
1736925740000|2025-01-15 07:22:20|4614|4608|4613.9|4607.9|4614|4608|4613.9|4607.9|1
1736925780000|2025-01-15 07:23:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736925790000|2025-01-15 07:23:10|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4613.7|4607.7|0
1736925810000|2025-01-15 07:23:30|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|3
1736925820000|2025-01-15 07:23:40|4611.7|4605.7|4611.4|4605.4|4611.7|4605.7|4611.4|4605.4|0
1736925830000|2025-01-15 07:23:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|1
1736925840000|2025-01-15 07:24:00|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|5
1736925890000|2025-01-15 07:24:50|4612|4606|4612.4|4606.4|4612.4|4606.4|4612|4606|0
1736925900000|2025-01-15 07:25:00|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.4|4606.4|1
1736925910000|2025-01-15 07:25:10|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1736925920000|2025-01-15 07:25:20|4612.4|4606.4|4613.4|4607.4|4613.4|4607.4|4612.4|4606.4|0
1736925940000|2025-01-15 07:25:40|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|1
1736925950000|2025-01-15 07:25:50|4613.9|4607.9|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|0
1736925960000|2025-01-15 07:26:00|4612.7|4606.7|4612.7|4606.7|4612.9|4606.9|4612.4|4606.4|3
1736925970000|2025-01-15 07:26:10|4612.4|4606.4|4612.4|4606.4|4612.7|4606.7|4612.4|4606.4|0
1736925980000|2025-01-15 07:26:20|4612.7|4606.7|4612.4|4606.4|4612.7|4606.7|4612.4|4606.4|0
1736925990000|2025-01-15 07:26:30|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1736926000000|2025-01-15 07:26:40|4612.9|4606.9|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|0
1736926010000|2025-01-15 07:26:50|4612.2|4606.2|4611.7|4605.7|4612.4|4606.4|4611.7|4605.7|3
1736926020000|2025-01-15 07:27:00|4611.4|4605.4|4611.2|4605.2|4611.4|4605.4|4611.2|4605.2|0
1736926050000|2025-01-15 07:27:30|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.2|4605.2|0
1736926060000|2025-01-15 07:27:40|4611.2|4605.2|4611.4|4605.4|4611.4|4605.4|4611.2|4605.2|2
1736926080000|2025-01-15 07:28:00|||||||||1
1736926120000|2025-01-15 07:28:40|4611.7|4605.7|4611.9|4605.9|4611.9|4605.9|4611.7|4605.7|0
1736926130000|2025-01-15 07:28:50|4611.7|4605.7|4612.4|4606.4|4612.4|4606.4|4611.7|4605.7|0
1736926140000|2025-01-15 07:29:00|||||||||1
1736926150000|2025-01-15 07:29:10|4612.9|4606.9|4613.2|4607.2|4613.2|4607.2|4612.7|4606.7|22
1736926160000|2025-01-15 07:29:20|4613.6|4607.6|4613.7|4607.7|4613.7|4607.7|4613.6|4607.6|0
1736926170000|2025-01-15 07:29:30|4613.4|4607.4|4613.2|4607.2|4613.4|4607.4|4613.2|4607.2|1
1736926180000|2025-01-15 07:29:40|4612.2|4606.2|4612.4|4606.4|4612.4|4606.4|4612.2|4606.2|3
1736926190000|2025-01-15 07:29:50|4612.2|4606.2|4611.7|4605.7|4612.2|4606.2|4611.7|4605.7|0
1736926200000|2025-01-15 07:30:00|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1736926210000|2025-01-15 07:30:10|4612.2|4606.2|4612.4|4606.4|4612.4|4606.4|4612.2|4606.2|0
1736926270000|2025-01-15 07:31:10|4612.7|4606.7|4612.4|4606.4|4612.7|4606.7|4612.4|4606.4|6
1736926340000|2025-01-15 07:32:20|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1736926350000|2025-01-15 07:32:30|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|1
1736926360000|2025-01-15 07:32:40|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1736926370000|2025-01-15 07:32:50|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736926380000|2025-01-15 07:33:00|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1736926390000|2025-01-15 07:33:10|4612.4|4606.4|4612.2|4606.2|4612.4|4606.4|4612.2|4606.2|1
1736926410000|2025-01-15 07:33:30|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|1
1736926420000|2025-01-15 07:33:40|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1736926440000|2025-01-15 07:34:00|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736926450000|2025-01-15 07:34:10|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.7|4605.7|5
1736926460000|2025-01-15 07:34:20|4611.7|4605.7|4611.9|4605.9|4611.9|4605.9|4611.7|4605.7|0
1736926480000|2025-01-15 07:34:40|4612|4606|4612.4|4606.4|4612.4|4606.4|4612|4606|0
1736926500000|2025-01-15 07:35:00|||||||||1
1736926530000|2025-01-15 07:35:30|||||||||2
1736926560000|2025-01-15 07:36:00|||||||||1
1736926570000|2025-01-15 07:36:10|4612.5|4606.5|4612.4|4606.4|4612.5|4606.5|4612.4|4606.4|1
1736926590000|2025-01-15 07:36:30|||||||||2
1736926620000|2025-01-15 07:37:00|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.4|4606.4|71
1736926650000|2025-01-15 07:37:30|4612.4|4606.4|4612.5|4606.5|4612.5|4606.5|4612.4|4606.4|2
1736926660000|2025-01-15 07:37:40|4613|4607|4614|4608|4614|4608|4613|4607|2
1736926670000|2025-01-15 07:37:50|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|1
1736926680000|2025-01-15 07:38:00|4614|4608|4613.9|4607.9|4614|4608|4613.9|4607.9|0
1736926690000|2025-01-15 07:38:10|4614|4608|4614|4608|4614|4608|4614|4608|0
1736926700000|2025-01-15 07:38:20|4613.5|4607.5|4613.7|4607.7|4613.7|4607.7|4613.4|4607.4|0
1736926710000|2025-01-15 07:38:30|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|1
1736926730000|2025-01-15 07:38:50|4613.7|4607.7|4613.4|4607.4|4613.7|4607.7|4613.4|4607.4|0
1736926740000|2025-01-15 07:39:00|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|2
1736926750000|2025-01-15 07:39:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|1
1736926770000|2025-01-15 07:39:30|4612.7|4606.7|4612.9|4606.9|4612.9|4606.9|4612.7|4606.7|15
1736926780000|2025-01-15 07:39:40|4612.7|4606.7|4612.9|4606.9|4612.9|4606.9|4612.7|4606.7|0
1736926800000|2025-01-15 07:40:00|4612.7|4606.7|4612.7|4606.7|4612.9|4606.9|4612.7|4606.7|0
1736926810000|2025-01-15 07:40:10|4612.4|4606.4|4612.2|4606.2|4612.4|4606.4|4612.2|4606.2|0
1736926830000|2025-01-15 07:40:30|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|2
1736926840000|2025-01-15 07:40:40|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1736926850000|2025-01-15 07:40:50|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1736926890000|2025-01-15 07:41:30|4611.4|4605.4|4611|4605|4611.4|4605.4|4611|4605|4
1736926900000|2025-01-15 07:41:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1736926910000|2025-01-15 07:41:50|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1736926920000|2025-01-15 07:42:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1736926930000|2025-01-15 07:42:10|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1736926950000|2025-01-15 07:42:30|4610.5|4604.5|4609.9|4603.9|4610.5|4604.5|4609.9|4603.9|3
1736926970000|2025-01-15 07:42:50|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1736926990000|2025-01-15 07:43:10|4609.4|4603.4|4609.7|4603.7|4609.7|4603.7|4609.4|4603.4|1
1736927010000|2025-01-15 07:43:30|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.2|4603.2|1
1736927020000|2025-01-15 07:43:40|4609.2|4603.2|4609.7|4603.7|4609.7|4603.7|4609.2|4603.2|0
1736927030000|2025-01-15 07:43:50|4609.3|4603.3|4607.2|4601.2|4609.3|4603.3|4607.1|4601.1|9
1736927040000|2025-01-15 07:44:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|3
1736927050000|2025-01-15 07:44:10|4602.2|4596.2|4601.2|4595.2|4602.2|4596.2|4601.2|4595.2|10
1736927070000|2025-01-15 07:44:30|4602.7|4596.7|4602.4|4596.4|4602.7|4596.7|4602.4|4596.4|7
1736927080000|2025-01-15 07:44:40|||||||||1
1736927090000|2025-01-15 07:44:50|4602.2|4596.2|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|1
1736927100000|2025-01-15 07:45:00|4602|4596|4601.4|4595.4|4602|4596|4601.4|4595.4|0
1736927110000|2025-01-15 07:45:10|4601.7|4595.7|4602.4|4596.4|4602.4|4596.4|4601.7|4595.7|1
1736927120000|2025-01-15 07:45:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|1
1736927130000|2025-01-15 07:45:30|||||||||1
1736927150000|2025-01-15 07:45:50|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.9|4596.9|0
1736927160000|2025-01-15 07:46:00|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1736927170000|2025-01-15 07:46:10|4603.9|4597.9|4603.7|4597.7|4603.9|4597.9|4603.7|4597.7|0
1736927180000|2025-01-15 07:46:20|4603.9|4597.9|4604.7|4598.7|4604.7|4598.7|4603.9|4597.9|0
1736927190000|2025-01-15 07:46:30|4605.2|4599.2|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|1
1736927200000|2025-01-15 07:46:40|4606.1|4600.1|4606.2|4600.2|4606.2|4600.2|4606.1|4600.1|1
1736927210000|2025-01-15 07:46:50|4606.4|4600.4|4610.7|4604.7|4610.7|4604.7|4606.4|4600.4|10
1736927220000|2025-01-15 07:47:00|4611.6|4605.6|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|0
1736927230000|2025-01-15 07:47:10|4610.6|4604.6|4610.7|4604.7|4610.7|4604.7|4610.2|4604.2|3
1736927240000|2025-01-15 07:47:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1736927250000|2025-01-15 07:47:30|4610.4|4604.4|4610.1|4604.1|4610.4|4604.4|4610.1|4604.1|0
1736927260000|2025-01-15 07:47:40|4611.1|4605.1|4610.6|4604.6|4611.1|4605.1|4610.6|4604.6|1
1736927270000|2025-01-15 07:47:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.1|4604.1|0
1736927280000|2025-01-15 07:48:00|4610.6|4604.6|4610.4|4604.4|4610.6|4604.6|4610.4|4604.4|1
1736927300000|2025-01-15 07:48:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1736927310000|2025-01-15 07:48:30|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|1
1736927320000|2025-01-15 07:48:40|4610.6|4604.6|4610.7|4604.7|4610.7|4604.7|4610.6|4604.6|0
1736927330000|2025-01-15 07:48:50|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1736927340000|2025-01-15 07:49:00|4610.2|4604.2|4610.6|4604.6|4610.6|4604.6|4610.2|4604.2|0
1736927350000|2025-01-15 07:49:10|4610.7|4604.7|4610.6|4604.6|4610.7|4604.7|4610.6|4604.6|0
1736927360000|2025-01-15 07:49:20|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|0
1736927380000|2025-01-15 07:49:40|4610.4|4604.4|4609.6|4603.6|4610.4|4604.4|4609.6|4603.6|2
1736927390000|2025-01-15 07:49:50|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1736927400000|2025-01-15 07:50:00|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1736927420000|2025-01-15 07:50:20|4609.6|4603.6|4609.7|4603.7|4609.7|4603.7|4609.6|4603.6|0
1736927440000|2025-01-15 07:50:40|4609.6|4603.6|4610.6|4604.6|4610.6|4604.6|4609.6|4603.6|0
1736927450000|2025-01-15 07:50:50|4610.1|4604.1|4610.7|4604.7|4610.7|4604.7|4610.1|4604.1|2
1736927460000|2025-01-15 07:51:00|4610.4|4604.4|4610.7|4604.7|4610.7|4604.7|4610.1|4604.1|0
1736927470000|2025-01-15 07:51:10|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1736927480000|2025-01-15 07:51:20|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1736927490000|2025-01-15 07:51:30|4611.6|4605.6|4611.4|4605.4|4611.6|4605.6|4611.1|4605.1|0
1736927500000|2025-01-15 07:51:40|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4609.7|4603.7|1
1736927510000|2025-01-15 07:51:50|4609.4|4603.4|4609.6|4603.6|4609.6|4603.6|4609.4|4603.4|1
1736927520000|2025-01-15 07:52:00|4609.4|4603.4|4609.1|4603.1|4609.4|4603.4|4609.1|4603.1|0
1736927530000|2025-01-15 07:52:10|4609.4|4603.4|4610.1|4604.1|4610.1|4604.1|4609.4|4603.4|1
1736927550000|2025-01-15 07:52:30|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1736927560000|2025-01-15 07:52:40|4610.7|4604.7|4610.1|4604.1|4610.7|4604.7|4610.1|4604.1|0
1736927570000|2025-01-15 07:52:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736927580000|2025-01-15 07:53:00|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1736927590000|2025-01-15 07:53:10|4610.6|4604.6|4610.6|4604.6|4610.7|4604.7|4610.6|4604.6|0
1736927610000|2025-01-15 07:53:30|4610.7|4604.7|4610.6|4604.6|4610.7|4604.7|4610.6|4604.6|0
1736927620000|2025-01-15 07:53:40|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1736927630000|2025-01-15 07:53:50|4611.1|4605.1|4612.6|4606.6|4612.6|4606.6|4611.1|4605.1|7
1736927640000|2025-01-15 07:54:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|9
1736927650000|2025-01-15 07:54:10|4613.2|4607.2|4613.4|4607.4|4613.4|4607.4|4613.2|4607.2|0
1736927660000|2025-01-15 07:54:20|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|3
1736927670000|2025-01-15 07:54:30|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1736927690000|2025-01-15 07:54:50|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736927700000|2025-01-15 07:55:00|4612.2|4606.2|4611.7|4605.7|4612.2|4606.2|4611.7|4605.7|5
1736927750000|2025-01-15 07:55:50|4611.4|4605.4|4611.4|4605.4|4611.7|4605.7|4611.2|4605.2|0
1736927760000|2025-01-15 07:56:00|4611.2|4605.2|4611.4|4605.4|4611.4|4605.4|4611.2|4605.2|2
1736927780000|2025-01-15 07:56:20|4611.2|4605.2|4611.4|4605.4|4611.4|4605.4|4611.2|4605.2|0
1736927790000|2025-01-15 07:56:30|4611.7|4605.7|4611.4|4605.4|4611.7|4605.7|4611.4|4605.4|0
1736927800000|2025-01-15 07:56:40|4611.7|4605.7|4613.2|4607.2|4613.2|4607.2|4611.7|4605.7|2
1736927830000|2025-01-15 07:57:10|4613.4|4607.4|4613.2|4607.2|4613.4|4607.4|4613.2|4607.2|0
1736927860000|2025-01-15 07:57:40|4612.4|4606.4|4612.1|4606.1|4612.4|4606.4|4611.9|4605.9|2
1736927870000|2025-01-15 07:57:50|4611.9|4605.9|4611.7|4605.7|4611.9|4605.9|4611.7|4605.7|0
1736927880000|2025-01-15 07:58:00|4611.4|4605.4|4610.7|4604.7|4611.4|4605.4|4610.7|4604.7|2
1736927930000|2025-01-15 07:58:50|||||||||1
1736927940000|2025-01-15 07:59:00|4611.7|4605.7|4610.7|4604.7|4611.7|4605.7|4610.7|4604.7|24
1736927960000|2025-01-15 07:59:20|4610.4|4604.4|4610.2|4604.2|4610.4|4604.4|4610.2|4604.2|1
1736927970000|2025-01-15 07:59:30|4610.1|4604.1|4610.2|4604.2|4610.4|4604.4|4610.1|4604.1|2
1736927980000|2025-01-15 07:59:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4
1736927990000|2025-01-15 07:59:50|4610.2|4604.2|4610.1|4604.1|4610.2|4604.2|4610.1|4604.1|0
1736928000000|2025-01-15 08:00:00|4610.9|4604.9|4609.7|4603.7|4610.9|4604.9|4609.7|4603.7|6
1736928010000|2025-01-15 08:00:10|4610.4|4604.4|4609.7|4603.7|4610.4|4604.4|4609.7|4603.7|3
1736928020000|2025-01-15 08:00:20|4610.1|4604.1|4610.4|4604.4|4610.9|4604.9|4610.1|4604.1|24
1736928030000|2025-01-15 08:00:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736928050000|2025-01-15 08:00:50|4610.4|4604.4|4612.7|4606.7|4612.7|4606.7|4610.4|4604.4|5
1736928060000|2025-01-15 08:01:00|4612.4|4606.4|4612.4|4606.4|4612.7|4606.7|4612.4|4606.4|0
1736928070000|2025-01-15 08:01:10|4612.2|4606.2|4612.1|4606.1|4612.2|4606.2|4611.9|4605.9|3
1736928080000|2025-01-15 08:01:20|4612.4|4606.4|4612.4|4606.4|4612.7|4606.7|4612.4|4606.4|0
1736928090000|2025-01-15 08:01:30|4612.7|4606.7|4612.2|4606.2|4612.7|4606.7|4612.2|4606.2|0
1736928100000|2025-01-15 08:01:40|4611.9|4605.9|4612.7|4606.7|4612.7|4606.7|4611.9|4605.9|3
1736928110000|2025-01-15 08:01:50|4613.1|4607.1|4613.1|4607.1|4613.2|4607.2|4613.1|4607.1|1
1736928120000|2025-01-15 08:02:00|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.2|4606.2|1
1736928130000|2025-01-15 08:02:10|4612.6|4606.6|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|0
1736928170000|2025-01-15 08:02:50|4612.6|4606.6|4612.2|4606.2|4612.6|4606.6|4612.2|4606.2|0
1736928180000|2025-01-15 08:03:00|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|1
1736928190000|2025-01-15 08:03:10|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1736928200000|2025-01-15 08:03:20|4612.2|4606.2|4613.7|4607.7|4613.7|4607.7|4612.2|4606.2|2
1736928210000|2025-01-15 08:03:30|4614.1|4608.1|4614.7|4608.7|4614.7|4608.7|4614.1|4608.1|0
1736928240000|2025-01-15 08:04:00|4614.2|4608.2|4614.7|4608.7|4614.7|4608.7|4614.2|4608.2|0
1736928260000|2025-01-15 08:04:20|4614.1|4608.1|4614.2|4608.2|4614.2|4608.2|4614.1|4608.1|0
1736928270000|2025-01-15 08:04:30|4614.7|4608.7|4613.7|4607.7|4614.7|4608.7|4613.2|4607.2|1
1736928300000|2025-01-15 08:05:00|4614.7|4608.7|4614.4|4608.4|4614.7|4608.7|4614.4|4608.4|0
1736928310000|2025-01-15 08:05:10|4614.2|4608.2|4614.1|4608.1|4614.2|4608.2|4614.1|4608.1|0
1736928320000|2025-01-15 08:05:20|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|2
1736928340000|2025-01-15 08:05:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736928350000|2025-01-15 08:05:50|4614.2|4608.2|4613.7|4607.7|4614.2|4608.2|4613.7|4607.7|0
1736928380000|2025-01-15 08:06:20|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736928390000|2025-01-15 08:06:30|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1736928400000|2025-01-15 08:06:40|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.7|4606.7|1
1736928430000|2025-01-15 08:07:10|4612.4|4606.4|4612.1|4606.1|4612.4|4606.4|4612.1|4606.1|0
1736928440000|2025-01-15 08:07:20|4612.2|4606.2|4612.6|4606.6|4612.6|4606.6|4612.2|4606.2|0
1736928450000|2025-01-15 08:07:30|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.1|4606.1|0
1736928470000|2025-01-15 08:07:50|4612.9|4606.9|4613.7|4607.7|4613.7|4607.7|4612.9|4606.9|0
1736928490000|2025-01-15 08:08:10|4613.6|4607.6|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|0
1736928500000|2025-01-15 08:08:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1736928510000|2025-01-15 08:08:30|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1736928520000|2025-01-15 08:08:40|4612.7|4606.7|4612.4|4606.4|4612.7|4606.7|4612.4|4606.4|2
1736928560000|2025-01-15 08:09:20|4612.7|4606.7|4613.7|4607.7|4613.7|4607.7|4612.7|4606.7|1
1736928570000|2025-01-15 08:09:30|4613.6|4607.6|4613.2|4607.2|4613.6|4607.6|4613.2|4607.2|0
1736928580000|2025-01-15 08:09:40|4613.4|4607.4|4613.7|4607.7|4613.7|4607.7|4613.4|4607.4|0
1736928610000|2025-01-15 08:10:10|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|1
1736928620000|2025-01-15 08:10:20|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4
1736928630000|2025-01-15 08:10:30|4611.4|4605.4|4611.3|4605.3|4611.4|4605.4|4611.1|4605.1|0
1736928640000|2025-01-15 08:10:40|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|2
1736928650000|2025-01-15 08:10:50|4610.3|4604.3|4610.1|4604.1|4610.3|4604.3|4610.1|4604.1|0
1736928670000|2025-01-15 08:11:10|4609.4|4603.4|4609.3|4603.3|4609.4|4603.4|4609.1|4603.1|10
1736928680000|2025-01-15 08:11:20|4609.4|4603.4|4610.8|4604.8|4610.8|4604.8|4609.4|4603.4|24
1736928690000|2025-01-15 08:11:30|4611.3|4605.3|4612.3|4606.3|4612.4|4606.4|4611.3|4605.3|0
1736928700000|2025-01-15 08:11:40|4612.1|4606.1|4612.3|4606.3|4612.3|4606.3|4611.8|4605.8|0
1736928720000|2025-01-15 08:12:00|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1736928730000|2025-01-15 08:12:10|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1736928770000|2025-01-15 08:12:50|4612.4|4606.4|4611.1|4605.1|4612.4|4606.4|4611.1|4605.1|4
1736928780000|2025-01-15 08:13:00|4610.8|4604.8|4609.8|4603.8|4610.8|4604.8|4609.8|4603.8|3
1736928790000|2025-01-15 08:13:10|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4609.8|4603.8|2
1736928820000|2025-01-15 08:13:40|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1736928830000|2025-01-15 08:13:50|4610.3|4604.3|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|0
1736928840000|2025-01-15 08:14:00|4611.4|4605.4|4611.8|4605.8|4611.8|4605.8|4611.4|4605.4|0
1736928860000|2025-01-15 08:14:20|4612.4|4606.4|4612.3|4606.3|4612.8|4606.8|4612.3|4606.3|0
1736928890000|2025-01-15 08:14:50|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1736928930000|2025-01-15 08:15:30|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1736928970000|2025-01-15 08:16:10|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1736928980000|2025-01-15 08:16:20|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|3
1736928990000|2025-01-15 08:16:30|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1736929000000|2025-01-15 08:16:40|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|1
1736929010000|2025-01-15 08:16:50|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.1|4604.1|0
1736929020000|2025-01-15 08:17:00|4610.6|4604.6|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|0
1736929030000|2025-01-15 08:17:10|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.1|4604.1|0
1736929050000|2025-01-15 08:17:30|4610.1|4604.1|4610.4|4604.4|4610.4|4604.4|4610.1|4604.1|0
1736929070000|2025-01-15 08:17:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1736929080000|2025-01-15 08:18:00|4609.9|4603.9|4609.6|4603.6|4609.9|4603.9|4609.6|4603.6|2
1736929090000|2025-01-15 08:18:10|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1736929100000|2025-01-15 08:18:20|4609.6|4603.6|4609.8|4603.8|4609.8|4603.8|4609.6|4603.6|0
1736929150000|2025-01-15 08:19:10|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1736929160000|2025-01-15 08:19:20|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|1
1736929170000|2025-01-15 08:19:30|4609.6|4603.6|4609.6|4603.6|4609.8|4603.8|4609.6|4603.6|0
1736929190000|2025-01-15 08:19:50|4609.3|4603.3|4608.8|4602.8|4609.3|4603.3|4608.8|4602.8|0
1736929200000|2025-01-15 08:20:00|4606.8|4600.8|4607.3|4601.3|4607.3|4601.3|4606.8|4600.8|14
1736929210000|2025-01-15 08:20:10|4606.9|4600.9|4607.3|4601.3|4607.3|4601.3|4606.9|4600.9|0
1736929260000|2025-01-15 08:21:00|4607.6|4601.6|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|0
1736929270000|2025-01-15 08:21:10|4607.1|4601.1|4607.8|4601.8|4608.1|4602.1|4606.1|4600.1|41
1736929280000|2025-01-15 08:21:20|4607.6|4601.6|4606.1|4600.1|4607.6|4601.6|4606.1|4600.1|3
1736929290000|2025-01-15 08:21:30|4605.9|4599.9|4605.8|4599.8|4605.9|4599.9|4605.1|4599.1|5
1736929300000|2025-01-15 08:21:40|4605.6|4599.6|4605.8|4599.8|4605.8|4599.8|4604.9|4598.9|2
1736929310000|2025-01-15 08:21:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1736929320000|2025-01-15 08:22:00|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|2
1736929340000|2025-01-15 08:22:20|||||||||2
1736929350000|2025-01-15 08:22:30|4607.6|4601.6|4607.9|4601.9|4607.9|4601.9|4607.6|4601.6|4
1736929370000|2025-01-15 08:22:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|1
1736929380000|2025-01-15 08:23:00|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|1
1736929400000|2025-01-15 08:23:20|4607.1|4601.1|4605.4|4599.4|4607.4|4601.4|4605.4|4599.4|149
1736929410000|2025-01-15 08:23:30|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1736929430000|2025-01-15 08:23:50|4606.3|4600.3|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|0
1736929440000|2025-01-15 08:24:00|4606.1|4600.1|4605.8|4599.8|4606.1|4600.1|4605.8|4599.8|0
1736929460000|2025-01-15 08:24:20|4605.9|4599.9|4606.8|4600.8|4606.8|4600.8|4605.9|4599.9|0
1736929480000|2025-01-15 08:24:40|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4606.4|4600.4|0
1736929500000|2025-01-15 08:25:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|0
1736929510000|2025-01-15 08:25:10|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|3
1736929520000|2025-01-15 08:25:20|4607.6|4601.6|4608.3|4602.3|4608.3|4602.3|4607.6|4601.6|1
1736929540000|2025-01-15 08:25:40|4610.3|4604.3|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|61
1736929560000|2025-01-15 08:26:00|4610.8|4604.8|4610.8|4604.8|4610.9|4604.9|4610.3|4604.3|10
1736929570000|2025-01-15 08:26:10|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1736929590000|2025-01-15 08:26:30|||||||||1
1736929600000|2025-01-15 08:26:40|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.4|4604.4|2
1736929610000|2025-01-15 08:26:50|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.4|4604.4|1
1736929620000|2025-01-15 08:27:00|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.4|4604.4|0
1736929660000|2025-01-15 08:27:40|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|0
1736929680000|2025-01-15 08:28:00|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1736929700000|2025-01-15 08:28:20|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1736929730000|2025-01-15 08:28:50|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1736929790000|2025-01-15 08:29:50|||||||||1
1736929800000|2025-01-15 08:30:00|4611.6|4605.6|4612.9|4606.9|4613.1|4607.1|4611.6|4605.6|2
1736929810000|2025-01-15 08:30:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1736929820000|2025-01-15 08:30:20|4612.9|4606.9|4613.4|4607.4|4613.4|4607.4|4612.9|4606.9|0
1736929830000|2025-01-15 08:30:30|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|2
1736929850000|2025-01-15 08:30:50|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736929860000|2025-01-15 08:31:00|4614.3|4608.3|4615.3|4609.3|4615.3|4609.3|4614.3|4608.3|4
1736929870000|2025-01-15 08:31:10|4615.6|4609.6|4615.4|4609.4|4615.6|4609.6|4615.4|4609.4|28
1736929880000|2025-01-15 08:31:20|||||||||2
1736929890000|2025-01-15 08:31:30|4614.6|4608.6|4614.8|4608.8|4615.3|4609.3|4614.3|4608.3|1
1736929900000|2025-01-15 08:31:40|4615.3|4609.3|4615.4|4609.4|4615.4|4609.4|4615.3|4609.3|0
1736929910000|2025-01-15 08:31:50|4615.3|4609.3|4615.4|4609.4|4615.4|4609.4|4615.3|4609.3|0
1736929920000|2025-01-15 08:32:00|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.4|4609.4|27
1736929930000|2025-01-15 08:32:10|4615.4|4609.4|4615.4|4609.4|4615.6|4609.6|4615.4|4609.4|0
1736929940000|2025-01-15 08:32:20|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1736929950000|2025-01-15 08:32:30|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.3|4609.3|0
1736929960000|2025-01-15 08:32:40|4615.3|4609.3|4615.4|4609.4|4615.4|4609.4|4615.3|4609.3|0
1736929970000|2025-01-15 08:32:50|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1736929990000|2025-01-15 08:33:10|4615.4|4609.4|4613.8|4607.8|4615.4|4609.4|4613.8|4607.8|5
1736930000000|2025-01-15 08:33:20|4613.9|4607.9|4613.8|4607.8|4614.1|4608.1|4613.4|4607.4|0
1736930010000|2025-01-15 08:33:30|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736930030000|2025-01-15 08:33:50|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1736930040000|2025-01-15 08:34:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.3|4607.3|0
1736930050000|2025-01-15 08:34:10|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1736930060000|2025-01-15 08:34:20|4613.4|4607.4|4613.4|4607.4|4613.8|4607.8|4613.4|4607.4|1
1736930070000|2025-01-15 08:34:30|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1736930080000|2025-01-15 08:34:40|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|0
1736930090000|2025-01-15 08:34:50|4613.4|4607.4|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|0
1736930100000|2025-01-15 08:35:00|4613.4|4607.4|4613.6|4607.6|4613.6|4607.6|4613.4|4607.4|0
1736930110000|2025-01-15 08:35:10|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.4|4608.4|7
1736930120000|2025-01-15 08:35:20|4615.3|4609.3|4614.3|4608.3|4615.3|4609.3|4614.3|4608.3|4
1736930140000|2025-01-15 08:35:40|4613.8|4607.8|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|1
1736930160000|2025-01-15 08:36:00|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4613.3|4607.3|0
1736930190000|2025-01-15 08:36:30|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|1
1736930200000|2025-01-15 08:36:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|1
1736930210000|2025-01-15 08:36:50|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1736930220000|2025-01-15 08:37:00|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.3|4607.3|0
1736930230000|2025-01-15 08:37:10|4613.4|4607.4|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|0
1736930240000|2025-01-15 08:37:20|4613.4|4607.4|4612.3|4606.3|4613.4|4607.4|4612.3|4606.3|5
1736930280000|2025-01-15 08:38:00|4611.9|4605.9|4611.3|4605.3|4611.9|4605.9|4611.3|4605.3|3
1736930290000|2025-01-15 08:38:10|4610.6|4604.6|4611.3|4605.3|4611.3|4605.3|4610.6|4604.6|9
1736930300000|2025-01-15 08:38:20|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|0
1736930310000|2025-01-15 08:38:30|4610.6|4604.6|4611.8|4605.8|4611.8|4605.8|4610.6|4604.6|14
1736930320000|2025-01-15 08:38:40|4612.3|4606.3|4613.8|4607.8|4613.8|4607.8|4612.3|4606.3|8
1736930330000|2025-01-15 08:38:50|4613.6|4607.6|4612.8|4606.8|4613.6|4607.6|4612.8|4606.8|1
1736930340000|2025-01-15 08:39:00|4612.9|4606.9|4611.8|4605.8|4613.4|4607.4|4611.8|4605.8|5
1736930350000|2025-01-15 08:39:10|4611.4|4605.4|4611.8|4605.8|4611.8|4605.8|4611.3|4605.3|2
1736930360000|2025-01-15 08:39:20|4611.3|4605.3|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|2
1736930370000|2025-01-15 08:39:30|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1736930380000|2025-01-15 08:39:40|4611.8|4605.8|4611.8|4605.8|4611.9|4605.9|4611.8|4605.8|0
1736930390000|2025-01-15 08:39:50|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.8|4605.8|0
1736930400000|2025-01-15 08:40:00|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|1
1736930410000|2025-01-15 08:40:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736930420000|2025-01-15 08:40:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736930430000|2025-01-15 08:40:30|4614.1|4608.1|4614.8|4608.8|4615.4|4609.4|4613.8|4607.8|7
1736930470000|2025-01-15 08:41:10|4615.1|4609.1|4614.8|4608.8|4615.1|4609.1|4614.8|4608.8|1
1736930480000|2025-01-15 08:41:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1736930490000|2025-01-15 08:41:30|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1736930500000|2025-01-15 08:41:40|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1736930510000|2025-01-15 08:41:50|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1736930520000|2025-01-15 08:42:00|4614.4|4608.4|4613.8|4607.8|4614.4|4608.4|4613.8|4607.8|7
1736930550000|2025-01-15 08:42:30|4614.3|4608.3|4614.4|4608.4|4614.4|4608.4|4614.3|4608.3|0
1736930580000|2025-01-15 08:43:00|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736930590000|2025-01-15 08:43:10|4614.4|4608.4|4614.3|4608.3|4614.4|4608.4|4614.3|4608.3|0
1736930620000|2025-01-15 08:43:40|4613.3|4607.3|4613.4|4607.4|4613.4|4607.4|4613.3|4607.3|2
1736930630000|2025-01-15 08:43:50|4613.8|4607.8|4612.9|4606.9|4613.8|4607.8|4612.4|4606.4|7
1736930640000|2025-01-15 08:44:00|4612.8|4606.8|4613.8|4607.8|4613.8|4607.8|4612.8|4606.8|0
1736930650000|2025-01-15 08:44:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736930660000|2025-01-15 08:44:20|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1736930670000|2025-01-15 08:44:30|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736930680000|2025-01-15 08:44:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736930700000|2025-01-15 08:45:00|4613.4|4607.4|4613.1|4607.1|4613.4|4607.4|4612.9|4606.9|3
1736930710000|2025-01-15 08:45:10|4612.9|4606.9|4613.8|4607.8|4613.8|4607.8|4612.9|4606.9|0
1736930720000|2025-01-15 08:45:20|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4613.3|4607.3|0
1736930730000|2025-01-15 08:45:30|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.8|4606.8|2
1736930740000|2025-01-15 08:45:40|4613.1|4607.1|4612.8|4606.8|4613.1|4607.1|4612.8|4606.8|0
1736930750000|2025-01-15 08:45:50|4612.9|4606.9|4612.8|4606.8|4612.9|4606.9|4612.8|4606.8|0
1736930760000|2025-01-15 08:46:00|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1736930770000|2025-01-15 08:46:10|4612.8|4606.8|4613.4|4607.4|4613.8|4607.8|4612.8|4606.8|0
1736930800000|2025-01-15 08:46:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|1
1736930810000|2025-01-15 08:46:50|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1736930820000|2025-01-15 08:47:00|4613.8|4607.8|4614.4|4608.4|4614.4|4608.4|4613.8|4607.8|0
1736930840000|2025-01-15 08:47:20|4613.8|4607.8|4613.4|4607.4|4613.8|4607.8|4613.4|4607.4|1
1736930870000|2025-01-15 08:47:50|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736930890000|2025-01-15 08:48:10|4613.4|4607.4|4613.4|4607.4|4613.8|4607.8|4613.4|4607.4|0
1736930900000|2025-01-15 08:48:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736930910000|2025-01-15 08:48:30|4614.3|4608.3|4613.9|4607.9|4614.3|4608.3|4613.8|4607.8|0
1736930920000|2025-01-15 08:48:40|4614.1|4608.1|4613.8|4607.8|4614.1|4608.1|4613.8|4607.8|2
1736930940000|2025-01-15 08:49:00|4614.1|4608.1|4614.9|4608.9|4614.9|4608.9|4614.1|4608.1|5
1736930950000|2025-01-15 08:49:10|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|2
1736930960000|2025-01-15 08:49:20|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1736930970000|2025-01-15 08:49:30|4614.3|4608.3|4614.4|4608.4|4614.4|4608.4|4614.3|4608.3|0
1736930990000|2025-01-15 08:49:50|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|3
1736931020000|2025-01-15 08:50:20|||||||||11
1736931030000|2025-01-15 08:50:30|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736931050000|2025-01-15 08:50:50|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1736931060000|2025-01-15 08:51:00|4613.8|4607.8|4614.1|4608.1|4614.1|4608.1|4613.8|4607.8|0
1736931070000|2025-01-15 08:51:10|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|0
1736931080000|2025-01-15 08:51:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736931090000|2025-01-15 08:51:30|4614.3|4608.3|4614.4|4608.4|4614.4|4608.4|4614.3|4608.3|1
1736931120000|2025-01-15 08:52:00|4615.1|4609.1|4614.8|4608.8|4615.1|4609.1|4614.8|4608.8|2
1736931130000|2025-01-15 08:52:10|4615.1|4609.1|4614.8|4608.8|4615.1|4609.1|4614.8|4608.8|0
1736931150000|2025-01-15 08:52:30|4614.4|4608.4|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|0
1736931160000|2025-01-15 08:52:40|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1736931170000|2025-01-15 08:52:50|4614.4|4608.4|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|0
1736931190000|2025-01-15 08:53:10|4614.4|4608.4|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|1
1736931210000|2025-01-15 08:53:30|4614.4|4608.4|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|1
1736931220000|2025-01-15 08:53:40|||||||||1
1736931230000|2025-01-15 08:53:50|4614.4|4608.4|4614.8|4608.8|4614.8|4608.8|4614.4|4608.4|1
1736931240000|2025-01-15 08:54:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|3
1736931250000|2025-01-15 08:54:10|||||||||1
1736931270000|2025-01-15 08:54:30|4614.8|4608.8|4612.9|4606.9|4614.8|4608.8|4612.9|4606.9|5
1736931280000|2025-01-15 08:54:40|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4612.9|4606.9|0
1736931290000|2025-01-15 08:54:50|4612.9|4606.9|4613.1|4607.1|4613.4|4607.4|4612.9|4606.9|0
1736931310000|2025-01-15 08:55:10|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|0
1736931320000|2025-01-15 08:55:20|4612.6|4606.6|4612.9|4606.9|4612.9|4606.9|4612.6|4606.6|0
1736931340000|2025-01-15 08:55:40|4613.1|4607.1|4613.4|4607.4|4613.4|4607.4|4613.1|4607.1|0
1736931350000|2025-01-15 08:55:50|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1736931360000|2025-01-15 08:56:00|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4
1736931370000|2025-01-15 08:56:10|4613.1|4607.1|4613.4|4607.4|4613.4|4607.4|4613.1|4607.1|0
1736931390000|2025-01-15 08:56:30|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1736931410000|2025-01-15 08:56:50|4612.4|4606.4|4610.8|4604.8|4612.4|4606.4|4610.8|4604.8|1
1736931420000|2025-01-15 08:57:00|4610.4|4604.4|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1736931430000|2025-01-15 08:57:10|4610.3|4604.3|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|1
1736931440000|2025-01-15 08:57:20|4609.4|4603.4|4609.8|4603.8|4609.8|4603.8|4609.4|4603.4|0
1736931450000|2025-01-15 08:57:30|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1736931460000|2025-01-15 08:57:40|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|0
1736931500000|2025-01-15 08:58:20|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4
1736931510000|2025-01-15 08:58:30|4608.1|4602.1|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|0
1736931520000|2025-01-15 08:58:40|4608.1|4602.1|4608.8|4602.8|4608.8|4602.8|4608.1|4602.1|1
1736931530000|2025-01-15 08:58:50|4608.4|4602.4|4608.1|4602.1|4608.4|4602.4|4608.1|4602.1|0
1736931540000|2025-01-15 08:59:00|4608.4|4602.4|4608.1|4602.1|4608.4|4602.4|4608.1|4602.1|0
1736931550000|2025-01-15 08:59:10|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1736931600000|2025-01-15 09:00:00|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1736931610000|2025-01-15 09:00:10|||||||||1
1736931620000|2025-01-15 09:00:20|4608.9|4602.9|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|0
1736931630000|2025-01-15 09:00:30|4608.9|4602.9|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|0
1736931640000|2025-01-15 09:00:40|4608.4|4602.4|4608.1|4602.1|4608.4|4602.4|4608.1|4602.1|0
1736931650000|2025-01-15 09:00:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1736931660000|2025-01-15 09:01:00|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1736931670000|2025-01-15 09:01:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1736931700000|2025-01-15 09:01:40|4609.1|4603.1|4608.8|4602.8|4609.4|4603.4|4608.8|4602.8|1
1736931720000|2025-01-15 09:02:00|4608.4|4602.4|4604.8|4598.8|4608.8|4602.8|4604.8|4598.8|11
1736931790000|2025-01-15 09:03:10|4605.1|4599.1|4605.4|4599.4|4605.4|4599.4|4605.1|4599.1|0
1736931800000|2025-01-15 09:03:20|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|1
1736931810000|2025-01-15 09:03:30|4604.4|4598.4|4603.4|4597.4|4604.4|4598.4|4603.4|4597.4|1
1736931820000|2025-01-15 09:03:40|4603.3|4597.3|4602.8|4596.8|4603.4|4597.4|4602.8|4596.8|1
1736931830000|2025-01-15 09:03:50|4602.4|4596.4|4601.8|4595.8|4602.4|4596.4|4601.8|4595.8|85
1736931860000|2025-01-15 09:04:20|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1736931870000|2025-01-15 09:04:30|4602.4|4596.4|4602.1|4596.1|4602.4|4596.4|4602.1|4596.1|0
1736931880000|2025-01-15 09:04:40|4602.4|4596.4|4601.8|4595.8|4602.4|4596.4|4601.8|4595.8|0
1736931890000|2025-01-15 09:04:50|4601.9|4595.9|4601.8|4595.8|4601.9|4595.9|4601.8|4595.8|0
1736931910000|2025-01-15 09:05:10|||||||||1
1736931920000|2025-01-15 09:05:20|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|0
1736931940000|2025-01-15 09:05:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736931950000|2025-01-15 09:05:50|4602.4|4596.4|4602.3|4596.3|4602.4|4596.4|4602.3|4596.3|0
1736931960000|2025-01-15 09:06:00|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.4|4595.4|6
1736931970000|2025-01-15 09:06:10|4601.4|4595.4|4601.8|4595.8|4601.8|4595.8|4601.4|4595.4|1
1736931980000|2025-01-15 09:06:20|||||||||1
1736931990000|2025-01-15 09:06:30|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1736932010000|2025-01-15 09:06:50|4601.3|4595.3|4601.3|4595.3|4601.8|4595.8|4601.3|4595.3|10
1736932020000|2025-01-15 09:07:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.3|4595.3|0
1736932030000|2025-01-15 09:07:10|4597.3|4591.3|4598.4|4592.4|4598.4|4592.4|4597.3|4591.3|20
1736932040000|2025-01-15 09:07:20|4597.8|4591.8|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|5
1736932050000|2025-01-15 09:07:30|4598.1|4592.1|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|1
1736932070000|2025-01-15 09:07:50|4598.3|4592.3|4597.4|4591.4|4598.4|4592.4|4597.4|4591.4|2
1736932080000|2025-01-15 09:08:00|4597.3|4591.3|4597.4|4591.4|4597.4|4591.4|4597.3|4591.3|1
1736932090000|2025-01-15 09:08:10|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|37
1736932100000|2025-01-15 09:08:20|||||||||2
1736932110000|2025-01-15 09:08:30|4596.3|4590.3|4595.4|4589.4|4596.4|4590.4|4595.4|4589.4|12
1736932120000|2025-01-15 09:08:40|4595.8|4589.8|4597.4|4591.4|4597.4|4591.4|4595.4|4589.4|13
1736932130000|2025-01-15 09:08:50|4596.9|4590.9|4597.1|4591.1|4597.1|4591.1|4596.9|4590.9|0
1736932140000|2025-01-15 09:09:00|4597.4|4591.4|4595.8|4589.8|4597.4|4591.4|4595.4|4589.4|5
1736932150000|2025-01-15 09:09:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1736932160000|2025-01-15 09:09:20|4596.1|4590.1|4596.4|4590.4|4596.4|4590.4|4596.1|4590.1|0
1736932170000|2025-01-15 09:09:30|4596.1|4590.1|4595.8|4589.8|4596.1|4590.1|4595.4|4589.4|6
1736932190000|2025-01-15 09:09:50|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4595.8|4589.8|2
1736932200000|2025-01-15 09:10:00|4596.6|4590.6|4597.1|4591.1|4597.1|4591.1|4596.6|4590.6|1
1736932220000|2025-01-15 09:10:20|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|1
1736932230000|2025-01-15 09:10:30|4597.8|4591.8|4598.1|4592.1|4598.1|4592.1|4597.8|4591.8|0
1736932240000|2025-01-15 09:10:40|4597.8|4591.8|4597.4|4591.4|4597.8|4591.8|4597.4|4591.4|0
1736932250000|2025-01-15 09:10:50|4594.9|4588.9|4595.1|4589.1|4595.1|4589.1|4594.9|4588.9|11
1736932260000|2025-01-15 09:11:00|4594.7|4588.7|4594.4|4588.4|4594.7|4588.7|4594.4|4588.4|6
1736932310000|2025-01-15 09:11:50|4593.8|4587.8|4593.8|4587.8|4593.9|4587.9|4593.4|4587.4|6
1736932320000|2025-01-15 09:12:00|4593.4|4587.4|4593.3|4587.3|4593.4|4587.4|4593.3|4587.3|1
1736932330000|2025-01-15 09:12:10|4592.8|4586.8|4591.8|4585.8|4592.8|4586.8|4591.8|4585.8|27
1736932340000|2025-01-15 09:12:20|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4591.9|4585.9|2
1736932350000|2025-01-15 09:12:30|||||||||3
1736932360000|2025-01-15 09:12:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|5
1736932370000|2025-01-15 09:12:50|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736932380000|2025-01-15 09:13:00|||||||||1
1736932400000|2025-01-15 09:13:20|4591.6|4585.6|4591.7|4585.7|4591.8|4585.8|4591.4|4585.4|2
1736932410000|2025-01-15 09:13:30|4591.4|4585.4|4591.3|4585.3|4591.4|4585.4|4591.3|4585.3|0
1736932420000|2025-01-15 09:13:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|3
1736932430000|2025-01-15 09:13:50|4591.3|4585.3|4590.4|4584.4|4591.3|4585.3|4589.9|4583.9|4
1736932440000|2025-01-15 09:14:00|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|1
1736932460000|2025-01-15 09:14:20|4588.4|4582.4|4588.4|4582.4|4589.1|4583.1|4588.4|4582.4|9
1736932470000|2025-01-15 09:14:30|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|1
1736932480000|2025-01-15 09:14:40|||||||||2
1736932490000|2025-01-15 09:14:50|||||||||2
1736932500000|2025-01-15 09:15:00|||||||||3
1736932510000|2025-01-15 09:15:10|4588.8|4582.8|4590.4|4584.4|4590.4|4584.4|4588.8|4582.8|4
1736932520000|2025-01-15 09:15:20|4590.9|4584.9|4592.4|4586.4|4592.4|4586.4|4590.9|4584.9|7
1736932550000|2025-01-15 09:15:50|||||||||2
1736932560000|2025-01-15 09:16:00|4592.8|4586.8|4594.4|4588.4|4594.4|4588.4|4592.8|4586.8|0
1736932580000|2025-01-15 09:16:20|||||||||1
1736932620000|2025-01-15 09:17:00|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|6
1736932630000|2025-01-15 09:17:10|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|1
1736932640000|2025-01-15 09:17:20|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4592.8|4586.8|1
1736932650000|2025-01-15 09:17:30|4593.8|4587.8|4593.8|4587.8|4593.9|4587.9|4593.8|4587.8|2
1736932660000|2025-01-15 09:17:40|4593.9|4587.9|4594.4|4588.4|4594.4|4588.4|4593.9|4587.9|0
1736932670000|2025-01-15 09:17:50|4594.6|4588.6|4595.4|4589.4|4595.4|4589.4|4594.6|4588.6|4
1736932700000|2025-01-15 09:18:20|4594.8|4588.8|4594.4|4588.4|4594.8|4588.8|4594.3|4588.3|3
1736932720000|2025-01-15 09:18:40|||||||||1
1736932730000|2025-01-15 09:18:50|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1736932740000|2025-01-15 09:19:00|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.3|4588.3|0
1736932750000|2025-01-15 09:19:10|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1736932760000|2025-01-15 09:19:20|4594.4|4588.4|4594.8|4588.8|4595.4|4589.4|4594.4|4588.4|3
1736932770000|2025-01-15 09:19:30|4594.4|4588.4|4594.8|4588.8|4594.8|4588.8|4594.4|4588.4|0
1736932780000|2025-01-15 09:19:40|4594.4|4588.4|4593.8|4587.8|4594.4|4588.4|4593.8|4587.8|1
1736932790000|2025-01-15 09:19:50|4593.9|4587.9|4594.8|4588.8|4594.8|4588.8|4593.9|4587.9|0
1736932800000|2025-01-15 09:20:00|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1736932810000|2025-01-15 09:20:10|||||||||1
1736932820000|2025-01-15 09:20:20|4593.9|4587.9|4594.4|4588.4|4594.4|4588.4|4593.8|4587.8|0
1736932830000|2025-01-15 09:20:30|4594.8|4588.8|4594.1|4588.1|4594.8|4588.8|4594.1|4588.1|0
1736932840000|2025-01-15 09:20:40|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.1|4588.1|0
1736932850000|2025-01-15 09:20:50|4594.6|4588.6|4594.4|4588.4|4594.6|4588.6|4594.4|4588.4|1
1736932860000|2025-01-15 09:21:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1736932870000|2025-01-15 09:21:10|4594.4|4588.4|4594.8|4588.8|4595.4|4589.4|4594.4|4588.4|3
1736932880000|2025-01-15 09:21:20|4594.9|4588.9|4594.8|4588.8|4594.9|4588.9|4594.8|4588.8|0
1736932890000|2025-01-15 09:21:30|4594.9|4588.9|4595.1|4589.1|4595.1|4589.1|4594.9|4588.9|0
1736932910000|2025-01-15 09:21:50|4594.8|4588.8|4594.9|4588.9|4594.9|4588.9|4594.8|4588.8|0
1736932920000|2025-01-15 09:22:00|4595.1|4589.1|4595.1|4589.1|4595.4|4589.4|4595.1|4589.1|0
1736932930000|2025-01-15 09:22:10|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1736932940000|2025-01-15 09:22:20|4595.4|4589.4|4595.1|4589.1|4595.4|4589.4|4594.8|4588.8|1
1736932950000|2025-01-15 09:22:30|4594.8|4588.8|4593.4|4587.4|4595.1|4589.1|4593.4|4587.4|1
1736932960000|2025-01-15 09:22:40|4593.3|4587.3|4593.1|4587.1|4593.3|4587.3|4592.4|4586.4|2
1736932970000|2025-01-15 09:22:50|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|0
1736932980000|2025-01-15 09:23:00|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|0
1736933000000|2025-01-15 09:23:20|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1736933020000|2025-01-15 09:23:40|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1736933080000|2025-01-15 09:24:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|1
1736933090000|2025-01-15 09:24:50|4594.4|4588.4|4593.4|4587.4|4594.4|4588.4|4593.4|4587.4|2
1736933100000|2025-01-15 09:25:00|4593.8|4587.8|4593.1|4587.1|4593.8|4587.8|4593.1|4587.1|3
1736933110000|2025-01-15 09:25:10|4593.4|4587.4|4593.1|4587.1|4593.4|4587.4|4593.1|4587.1|1
1736933120000|2025-01-15 09:25:20|4593.4|4587.4|4593.8|4587.8|4593.8|4587.8|4593.4|4587.4|4
1736933140000|2025-01-15 09:25:40|4594.4|4588.4|4593.8|4587.8|4594.4|4588.4|4593.8|4587.8|2
1736933150000|2025-01-15 09:25:50|4594.1|4588.1|4594.4|4588.4|4594.9|4588.9|4593.4|4587.4|1
1736933160000|2025-01-15 09:26:00|4593.8|4587.8|4593.8|4587.8|4593.9|4587.9|4593.8|4587.8|1
1736933170000|2025-01-15 09:26:10|4593.4|4587.4|4591.8|4585.8|4593.4|4587.4|4591.8|4585.8|5
1736933180000|2025-01-15 09:26:20|4591.9|4585.9|4591.8|4585.8|4591.9|4585.9|4591.8|4585.8|0
1736933190000|2025-01-15 09:26:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|1
1736933200000|2025-01-15 09:26:40|4592.4|4586.4|4592.8|4586.8|4592.8|4586.8|4592.4|4586.4|1
1736933210000|2025-01-15 09:26:50|4592.4|4586.4|4592.8|4586.8|4592.8|4586.8|4592.4|4586.4|0
1736933220000|2025-01-15 09:27:00|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1736933230000|2025-01-15 09:27:10|4593.1|4587.1|4591.4|4585.4|4593.4|4587.4|4591.4|4585.4|6
1736933310000|2025-01-15 09:28:30|4592.3|4586.3|4594.1|4588.1|4594.1|4588.1|4592.3|4586.3|7
1736933320000|2025-01-15 09:28:40|4594.4|4588.4|4592.4|4586.4|4594.4|4588.4|4592.4|4586.4|8
1736933360000|2025-01-15 09:29:20|4592.8|4586.8|4593.1|4587.1|4593.1|4587.1|4592.8|4586.8|5
1736933370000|2025-01-15 09:29:30|4593.4|4587.4|4593.6|4587.6|4593.6|4587.6|4593.4|4587.4|0
1736933380000|2025-01-15 09:29:40|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|0
1736933390000|2025-01-15 09:29:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1736933400000|2025-01-15 09:30:00|4594.1|4588.1|4594.4|4588.4|4595.1|4589.1|4594.1|4588.1|2
1736933410000|2025-01-15 09:30:10|4594.8|4588.8|4594.4|4588.4|4595.1|4589.1|4594.4|4588.4|0
1736933420000|2025-01-15 09:30:20|4594.8|4588.8|4595.4|4589.4|4595.4|4589.4|4594.4|4588.4|1
1736933430000|2025-01-15 09:30:30|4595.3|4589.3|4595.4|4589.4|4595.4|4589.4|4595.3|4589.3|0
1736933450000|2025-01-15 09:30:50|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1736933460000|2025-01-15 09:31:00|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|3
1736933480000|2025-01-15 09:31:20|4596.3|4590.3|4597.4|4591.4|4597.4|4591.4|4596.3|4590.3|7
1736933490000|2025-01-15 09:31:30|4597.9|4591.9|4600.9|4594.9|4600.9|4594.9|4597.9|4591.9|6
1736933500000|2025-01-15 09:31:40|4601.1|4595.1|4601.8|4595.8|4601.8|4595.8|4601.1|4595.1|0
1736933510000|2025-01-15 09:31:50|4601.9|4595.9|4602.4|4596.4|4602.6|4596.6|4601.8|4595.8|0
1736933520000|2025-01-15 09:32:00|4602.1|4596.1|4602.4|4596.4|4602.4|4596.4|4602.1|4596.1|0
1736933530000|2025-01-15 09:32:10|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1736933550000|2025-01-15 09:32:30|4601.8|4595.8|4601.9|4595.9|4601.9|4595.9|4601.8|4595.8|0
1736933560000|2025-01-15 09:32:40|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1736933590000|2025-01-15 09:33:10|4601.8|4595.8|4602.8|4596.8|4602.8|4596.8|4601.8|4595.8|2
1736933600000|2025-01-15 09:33:20|||||||||1
1736933620000|2025-01-15 09:33:40|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1736933630000|2025-01-15 09:33:50|4602.8|4596.8|4602.8|4596.8|4603.4|4597.4|4602.8|4596.8|3
1736933640000|2025-01-15 09:34:00|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1736933660000|2025-01-15 09:34:20|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|1
1736933670000|2025-01-15 09:34:30|4603.4|4597.4|4602.8|4596.8|4603.8|4597.8|4602.4|4596.4|1
1736933680000|2025-01-15 09:34:40|4603.1|4597.1|4603.4|4597.4|4603.4|4597.4|4603.1|4597.1|0
1736933690000|2025-01-15 09:34:50|4603.8|4597.8|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|0
1736933700000|2025-01-15 09:35:00|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|3
1736933710000|2025-01-15 09:35:10|||||||||2
1736933740000|2025-01-15 09:35:40|4602.9|4596.9|4602.6|4596.6|4602.9|4596.9|4602.6|4596.6|1
1736933750000|2025-01-15 09:35:50|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1736933770000|2025-01-15 09:36:10|4602.6|4596.6|4603.4|4597.4|4603.4|4597.4|4602.6|4596.6|3
1736933790000|2025-01-15 09:36:30|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|5
1736933800000|2025-01-15 09:36:40|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1736933810000|2025-01-15 09:36:50|4603.3|4597.3|4603.4|4597.4|4603.4|4597.4|4603.3|4597.3|2
1736933820000|2025-01-15 09:37:00|4603.3|4597.3|4603.4|4597.4|4603.4|4597.4|4603.3|4597.3|0
1736933830000|2025-01-15 09:37:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|1
1736933840000|2025-01-15 09:37:20|4602.6|4596.6|4602.1|4596.1|4602.9|4596.9|4601.8|4595.8|1
1736933850000|2025-01-15 09:37:30|4601.8|4595.8|4602.1|4596.1|4602.1|4596.1|4601.8|4595.8|0
1736933860000|2025-01-15 09:37:40|4602.4|4596.4|4602.8|4596.8|4603.4|4597.4|4602.4|4596.4|1
1736933880000|2025-01-15 09:38:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1736933890000|2025-01-15 09:38:10|4602.6|4596.6|4602.8|4596.8|4602.9|4596.9|4602.6|4596.6|0
1736933910000|2025-01-15 09:38:30|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1736933930000|2025-01-15 09:38:50|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|1
1736933940000|2025-01-15 09:39:00|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|2
1736933950000|2025-01-15 09:39:10|4601.8|4595.8|4601.9|4595.9|4601.9|4595.9|4601.8|4595.8|0
1736933960000|2025-01-15 09:39:20|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4601.4|4595.4|3
1736933970000|2025-01-15 09:39:30|4601.8|4595.8|4601.9|4595.9|4601.9|4595.9|4601.8|4595.8|0
1736933980000|2025-01-15 09:39:40|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1736933990000|2025-01-15 09:39:50|4601.9|4595.9|4602.1|4596.1|4602.1|4596.1|4601.9|4595.9|0
1736934000000|2025-01-15 09:40:00|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|0
1736934010000|2025-01-15 09:40:10|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|0
1736934020000|2025-01-15 09:40:20|4602.6|4596.6|4602.8|4596.8|4603.3|4597.3|4602.6|4596.6|3
1736934030000|2025-01-15 09:40:30|4602.9|4596.9|4603.8|4597.8|4604.1|4598.1|4602.9|4596.9|4
1736934040000|2025-01-15 09:40:40|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.3|4597.3|0
1736934050000|2025-01-15 09:40:50|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1736934060000|2025-01-15 09:41:00|4603.4|4597.4|4603.8|4597.8|4603.8|4597.8|4603.4|4597.4|0
1736934070000|2025-01-15 09:41:10|4603.4|4597.4|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|0
1736934080000|2025-01-15 09:41:20|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1736934090000|2025-01-15 09:41:30|4603.5|4597.5|4603.8|4597.8|4603.8|4597.8|4603.5|4597.5|0
1736934100000|2025-01-15 09:41:40|4604|4598|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|0
1736934120000|2025-01-15 09:42:00|4604|4598|4604.3|4598.3|4604.3|4598.3|4604|4598|0
1736934130000|2025-01-15 09:42:10|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|1
1736934150000|2025-01-15 09:42:30|4604|4598|4604.3|4598.3|4604.3|4598.3|4604|4598|0
1736934160000|2025-01-15 09:42:40|4603|4597|4602.8|4596.8|4603.1|4597.1|4602.3|4596.3|1
1736934170000|2025-01-15 09:42:50|4603.3|4597.3|4603.8|4597.8|4603.8|4597.8|4603.3|4597.3|0
1736934180000|2025-01-15 09:43:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1736934190000|2025-01-15 09:43:10|4603.3|4597.3|4603|4597|4603.5|4597.5|4603|4597|0
1736934200000|2025-01-15 09:43:20|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1736934220000|2025-01-15 09:43:40|4602.5|4596.5|4602.3|4596.3|4602.5|4596.5|4602.3|4596.3|0
1736934240000|2025-01-15 09:44:00|4602.6|4596.6|4601.8|4595.8|4602.6|4596.6|4600.3|4594.3|8
1736934250000|2025-01-15 09:44:10|4602.8|4596.8|4602.5|4596.5|4602.8|4596.8|4602.5|4596.5|0
1736934260000|2025-01-15 09:44:20|4602.3|4596.3|4601.8|4595.8|4602.5|4596.5|4601.3|4595.3|1
1736934270000|2025-01-15 09:44:30|4601.3|4595.3|4600.3|4594.3|4601.3|4595.3|4600.3|4594.3|4
1736934280000|2025-01-15 09:44:40|4599.5|4593.5|4597.8|4591.8|4599.5|4593.5|4597.8|4591.8|1
1736934290000|2025-01-15 09:44:50|4597.5|4591.5|4596.6|4590.6|4597.8|4591.8|4596.3|4590.3|1
1736934300000|2025-01-15 09:45:00|4597|4591|4594.3|4588.3|4597|4591|4594.3|4588.3|6
1736934310000|2025-01-15 09:45:10|4596.8|4590.8|4597|4591|4597|4591|4596.8|4590.8|3
1736934320000|2025-01-15 09:45:20|4596.8|4590.8|4598.5|4592.5|4598.5|4592.5|4596.5|4590.5|1
1736934330000|2025-01-15 09:45:30|4598.3|4592.3|4598.5|4592.5|4598.5|4592.5|4598.3|4592.3|0
1736934340000|2025-01-15 09:45:40|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.5|4592.5|1
1736934350000|2025-01-15 09:45:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1736934370000|2025-01-15 09:46:10|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|4
1736934380000|2025-01-15 09:46:20|4598|4592|4597.8|4591.8|4598|4592|4597.6|4591.6|0
1736934390000|2025-01-15 09:46:30|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.5|4591.5|0
1736934420000|2025-01-15 09:47:00|4598|4592|4597.8|4591.8|4598|4592|4597.5|4591.5|0
1736934440000|2025-01-15 09:47:20|4595.8|4589.8|4596|4590|4596|4590|4595.8|4589.8|3
1736934450000|2025-01-15 09:47:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1736934460000|2025-01-15 09:47:40|4596.8|4590.8|4599.8|4593.8|4599.8|4593.8|4596.8|4590.8|12
1736934470000|2025-01-15 09:47:50|4599.5|4593.5|4599.8|4593.8|4599.8|4593.8|4599.3|4593.3|0
1736934480000|2025-01-15 09:48:00|4598.8|4592.8|4600.1|4594.1|4600.1|4594.1|4598.1|4592.1|9
1736934500000|2025-01-15 09:48:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1736934520000|2025-01-15 09:48:40|4601|4595|4601|4595|4601|4595|4601|4595|0
1736934540000|2025-01-15 09:49:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1736934560000|2025-01-15 09:49:20|4600.5|4594.5|4600.3|4594.3|4600.5|4594.5|4600.3|4594.3|0
1736934570000|2025-01-15 09:49:30|4599.8|4593.8|4598.5|4592.5|4599.8|4593.8|4598.5|4592.5|2
1736934580000|2025-01-15 09:49:40|4598.3|4592.3|4598.5|4592.5|4598.5|4592.5|4598.3|4592.3|0
1736934590000|2025-01-15 09:49:50|4598.8|4592.8|4598.8|4592.8|4599|4593|4598.8|4592.8|0
1736934610000|2025-01-15 09:50:10|4600|4594|4600.5|4594.5|4600.5|4594.5|4600|4594|1
1736934620000|2025-01-15 09:50:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1736934630000|2025-01-15 09:50:30|4600.5|4594.5|4600.3|4594.3|4600.5|4594.5|4600.3|4594.3|0
1736934640000|2025-01-15 09:50:40|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.3|4594.3|0
1736934650000|2025-01-15 09:50:50|4600.3|4594.3|4600.3|4594.3|4600.5|4594.5|4600.3|4594.3|0
1736934680000|2025-01-15 09:51:20|4600|4594|4599.8|4593.8|4600|4594|4599.8|4593.8|3
1736934700000|2025-01-15 09:51:40|4599.5|4593.5|4599|4593|4599.5|4593.5|4598.8|4592.8|0
1736934710000|2025-01-15 09:51:50|4598.8|4592.8|4599.8|4593.8|4599.8|4593.8|4598.8|4592.8|0
1736934720000|2025-01-15 09:52:00|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|1
1736934730000|2025-01-15 09:52:10|4600.8|4594.8|4600.5|4594.5|4600.8|4594.8|4600.5|4594.5|3
1736934740000|2025-01-15 09:52:20|4600|4594|4600.1|4594.1|4600.1|4594.1|4599.8|4593.8|1
1736934750000|2025-01-15 09:52:30|4600|4594|4600.6|4594.6|4600.8|4594.8|4600|4594|5
1736934760000|2025-01-15 09:52:40|4600.8|4594.8|4602|4596|4602.1|4596.1|4600.8|4594.8|1
1736934770000|2025-01-15 09:52:50|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1736934780000|2025-01-15 09:53:00|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1736934790000|2025-01-15 09:53:10|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|1
1736934800000|2025-01-15 09:53:20|4604|4598|4603.1|4597.1|4604|4598|4603.1|4597.1|0
1736934810000|2025-01-15 09:53:30|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1736934830000|2025-01-15 09:53:50|4603.3|4597.3|4603.1|4597.1|4603.3|4597.3|4602.8|4596.8|1
1736934840000|2025-01-15 09:54:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1736934850000|2025-01-15 09:54:10|4603.1|4597.1|4602.8|4596.8|4603.1|4597.1|4601.8|4595.8|0
1736934860000|2025-01-15 09:54:20|4603|4597|4603.1|4597.1|4603.1|4597.1|4602.8|4596.8|0
1736934870000|2025-01-15 09:54:30|4602.8|4596.8|4602.8|4596.8|4603.5|4597.5|4602.8|4596.8|0
1736934880000|2025-01-15 09:54:40|4602.1|4596.1|4602.8|4596.8|4602.8|4596.8|4602.1|4596.1|0
1736934890000|2025-01-15 09:54:50|4603.5|4597.5|4602.8|4596.8|4603.5|4597.5|4602.8|4596.8|1
1736934900000|2025-01-15 09:55:00|4602.5|4596.5|4601.8|4595.8|4602.8|4596.8|4601.8|4595.8|1
1736934910000|2025-01-15 09:55:10|4602|4596|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1736934920000|2025-01-15 09:55:20|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1736934930000|2025-01-15 09:55:30|4601|4595|4600.8|4594.8|4601.1|4595.1|4600.8|4594.8|0
1736934950000|2025-01-15 09:55:50|4601.1|4595.1|4601.5|4595.5|4601.5|4595.5|4600.8|4594.8|0
1736934960000|2025-01-15 09:56:00|4601.8|4595.8|4600.8|4594.8|4601.8|4595.8|4600.8|4594.8|0
1736934980000|2025-01-15 09:56:20|4601|4595|4601.8|4595.8|4601.8|4595.8|4601|4595|0
1736934990000|2025-01-15 09:56:30|4602|4596|4601.8|4595.8|4602|4596|4601.8|4595.8|0
1736935000000|2025-01-15 09:56:40|4602|4596|4603.5|4597.5|4603.5|4597.5|4602|4596|1
1736935010000|2025-01-15 09:56:50|4603.8|4597.8|4605.3|4599.3|4605.8|4599.8|4603.8|4597.8|2
1736935020000|2025-01-15 09:57:00|4605.5|4599.5|4610.8|4604.8|4610.8|4604.8|4605.5|4599.5|8
1736935030000|2025-01-15 09:57:10|4611.5|4605.5|4613.8|4607.8|4613.8|4607.8|4610.8|4604.8|3
1736935040000|2025-01-15 09:57:20|4613.5|4607.5|4613|4607|4613.5|4607.5|4613|4607|5
1736935050000|2025-01-15 09:57:30|4613.5|4607.5|4613|4607|4613.5|4607.5|4613|4607|1
1736935060000|2025-01-15 09:57:40|4611.5|4605.5|4612.3|4606.3|4612.5|4606.5|4611.5|4605.5|15
1736935070000|2025-01-15 09:57:50|4612|4606|4614.1|4608.1|4614.6|4608.6|4612|4606|13
1736935080000|2025-01-15 09:58:00|4613.5|4607.5|4614.1|4608.1|4614.5|4608.5|4613.5|4607.5|2
1736935090000|2025-01-15 09:58:10|4614.5|4608.5|4615.1|4609.1|4615.5|4609.5|4614.5|4608.5|1
1736935100000|2025-01-15 09:58:20|4615.5|4609.5|4615.5|4609.5|4615.6|4609.6|4615.5|4609.5|60
1736935120000|2025-01-15 09:58:40|4614.8|4608.8|4615.1|4609.1|4615.1|4609.1|4614.8|4608.8|11
1736935140000|2025-01-15 09:59:00|4614.8|4608.8|4614.8|4608.8|4615.1|4609.1|4614.5|4608.5|0
1736935150000|2025-01-15 09:59:10|4614.5|4608.5|4614.3|4608.3|4614.5|4608.5|4614.3|4608.3|2
1736935160000|2025-01-15 09:59:20|4614.1|4608.1|4613.3|4607.3|4614.1|4608.1|4613.3|4607.3|3
1736935170000|2025-01-15 09:59:30|4613.6|4607.6|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|0
1736935180000|2025-01-15 09:59:40|4613.5|4607.5|4613.8|4607.8|4613.8|4607.8|4613.5|4607.5|1
1736935190000|2025-01-15 09:59:50|4613.5|4607.5|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|0
1736935200000|2025-01-15 10:00:00|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|6
1736935210000|2025-01-15 10:00:10|4613|4607|4613.8|4607.8|4613.8|4607.8|4613|4607|0
1736935280000|2025-01-15 10:01:20|4614.3|4608.3|4615.5|4609.5|4615.5|4609.5|4614.3|4608.3|8
1736935290000|2025-01-15 10:01:30|4615.6|4609.6|4615.8|4609.8|4616.1|4610.1|4615.5|4609.5|192
1736935300000|2025-01-15 10:01:40|4616|4610|4616.1|4610.1|4616.1|4610.1|4615.8|4609.8|0
1736935310000|2025-01-15 10:01:50|4616|4610|4616.1|4610.1|4616.1|4610.1|4616|4610|0
1736935320000|2025-01-15 10:02:00|4616|4610|4614.5|4608.5|4616|4610|4614.5|4608.5|15
1736935380000|2025-01-15 10:03:00|4614.1|4608.1|4613.1|4607.1|4614.1|4608.1|4613.1|4607.1|8
1736935390000|2025-01-15 10:03:10|4612.5|4606.5|4612.1|4606.1|4612.5|4606.5|4612.1|4606.1|13
1736935400000|2025-01-15 10:03:20|4612|4606|4612.1|4606.1|4612.1|4606.1|4612|4606|0
1736935410000|2025-01-15 10:03:30|4611.8|4605.8|4612.5|4606.5|4613|4607|4611.8|4605.8|2
1736935420000|2025-01-15 10:03:40|4613|4607|4612.8|4606.8|4613|4607|4612.8|4606.8|0
1736935440000|2025-01-15 10:04:00|4613|4607|4613.5|4607.5|4613.5|4607.5|4612.8|4606.8|0
1736935450000|2025-01-15 10:04:10|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.5|4607.5|0
1736935460000|2025-01-15 10:04:20|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1736935470000|2025-01-15 10:04:30|4614.8|4608.8|4615.1|4609.1|4615.1|4609.1|4614.8|4608.8|1
1736935480000|2025-01-15 10:04:40|4615|4609|4615.5|4609.5|4615.5|4609.5|4615|4609|0
1736935490000|2025-01-15 10:04:50|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1736935500000|2025-01-15 10:05:00|4616|4610|4618|4612|4618.1|4612.1|4616|4610|38
1736935510000|2025-01-15 10:05:10|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1736935540000|2025-01-15 10:05:40|||||||||2
1736935560000|2025-01-15 10:06:00|||||||||2
1736935580000|2025-01-15 10:06:20|4618|4612|4617.8|4611.8|4618|4612|4617.8|4611.8|0
1736935590000|2025-01-15 10:06:30|4617.5|4611.5|4617.5|4611.5|4617.8|4611.8|4617.5|4611.5|1
1736935600000|2025-01-15 10:06:40|4617.3|4611.3|4617.8|4611.8|4617.8|4611.8|4617.3|4611.3|14
1736935610000|2025-01-15 10:06:50|4617.5|4611.5|4617.5|4611.5|4617.8|4611.8|4617.5|4611.5|1
1736935620000|2025-01-15 10:07:00|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|1
1736935630000|2025-01-15 10:07:10|4617.5|4611.5|4617.3|4611.3|4617.5|4611.5|4617.3|4611.3|0
1736935640000|2025-01-15 10:07:20|4616.5|4610.5|4616.8|4610.8|4616.8|4610.8|4616.5|4610.5|2
1736935670000|2025-01-15 10:07:50|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1736935690000|2025-01-15 10:08:10|4615.8|4609.8|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|2
1736935700000|2025-01-15 10:08:20|4615.5|4609.5|4615.3|4609.3|4615.8|4609.8|4615.3|4609.3|1
1736935710000|2025-01-15 10:08:30|4615.5|4609.5|4615.5|4609.5|4615.8|4609.8|4615.5|4609.5|1
1736935720000|2025-01-15 10:08:40|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|2
1736935730000|2025-01-15 10:08:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736935740000|2025-01-15 10:09:00|4615.3|4609.3|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|1
1736935750000|2025-01-15 10:09:10|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|1
1736935770000|2025-01-15 10:09:30|4616.2|4610.2|4616.8|4610.8|4616.8|4610.8|4616.2|4610.2|0
1736935780000|2025-01-15 10:09:40|4616.5|4610.5|4616.8|4610.8|4616.8|4610.8|4616.5|4610.5|1
1736935800000|2025-01-15 10:10:00|4616.5|4610.5|4616.8|4610.8|4616.8|4610.8|4616.5|4610.5|0
1736935850000|2025-01-15 10:10:50|4616.5|4610.5|4616.5|4610.5|4616.8|4610.8|4616.3|4610.3|0
1736935860000|2025-01-15 10:11:00|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|3
1736935870000|2025-01-15 10:11:10|4616.1|4610.1|4615.8|4609.8|4616.1|4610.1|4615.5|4609.5|1
1736935880000|2025-01-15 10:11:20|4615.5|4609.5|4615.5|4609.5|4615.8|4609.8|4615.3|4609.3|0
1736935890000|2025-01-15 10:11:30|4615.3|4609.3|4614.8|4608.8|4615.7|4609.7|4614.8|4608.8|2
1736935910000|2025-01-15 10:11:50|4614.3|4608.3|4614.8|4608.8|4614.8|4608.8|4614.3|4608.3|0
1736935920000|2025-01-15 10:12:00|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.3|4608.3|1
1736935940000|2025-01-15 10:12:20|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1736935950000|2025-01-15 10:12:30|||||||||1
1736935970000|2025-01-15 10:12:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736935980000|2025-01-15 10:13:00|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|2
1736936000000|2025-01-15 10:13:20|4616|4610|4616|4610|4616|4610|4616|4610|0
1736936010000|2025-01-15 10:13:30|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1736936020000|2025-01-15 10:13:40|4616.2|4610.2|4617|4611|4617|4611|4616.2|4610.2|1
1736936030000|2025-01-15 10:13:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1736936090000|2025-01-15 10:14:50|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|2
1736936100000|2025-01-15 10:15:00|4617|4611|4616.8|4610.8|4617|4611|4616.8|4610.8|1
1736936120000|2025-01-15 10:15:20|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1736936130000|2025-01-15 10:15:30|4616.8|4610.8|4617.5|4611.5|4617.5|4611.5|4616.8|4610.8|0
1736936160000|2025-01-15 10:16:00|4617.3|4611.3|4617.5|4611.5|4617.5|4611.5|4617.3|4611.3|0
1736936250000|2025-01-15 10:17:30|4613.8|4607.8|4613.3|4607.3|4613.8|4607.8|4613.3|4607.3|9
1736936260000|2025-01-15 10:17:40|4613.6|4607.6|4615.1|4609.1|4615.1|4609.1|4613.6|4607.6|6
1736936290000|2025-01-15 10:18:10|4615.8|4609.8|4616.1|4610.1|4616.1|4610.1|4615.8|4609.8|0
1736936300000|2025-01-15 10:18:20|4615.3|4609.3|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|2
1736936330000|2025-01-15 10:18:50|4613.5|4607.5|4613.1|4607.1|4613.5|4607.5|4613|4607|2
1736936340000|2025-01-15 10:19:00|4613|4607|4612.6|4606.6|4613|4607|4612.6|4606.6|0
1736936360000|2025-01-15 10:19:20|4612.3|4606.3|4612.5|4606.5|4612.5|4606.5|4612.3|4606.3|0
1736936390000|2025-01-15 10:19:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1736936410000|2025-01-15 10:20:10|4613.1|4607.1|4612.8|4606.8|4613.1|4607.1|4612.8|4606.8|0
1736936420000|2025-01-15 10:20:20|4613|4607|4612.8|4606.8|4613|4607|4612.8|4606.8|0
1736936430000|2025-01-15 10:20:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|2
1736936450000|2025-01-15 10:20:50|4612.3|4606.3|4613|4607|4613.1|4607.1|4612.3|4606.3|1
1736936470000|2025-01-15 10:21:10|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.3|4606.3|0
1736936480000|2025-01-15 10:21:20|4612.3|4606.3|4612.3|4606.3|4612.5|4606.5|4612.3|4606.3|0
1736936490000|2025-01-15 10:21:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1736936500000|2025-01-15 10:21:40|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1736936510000|2025-01-15 10:21:50|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1736936520000|2025-01-15 10:22:00|4612|4606|4612.5|4606.5|4613.1|4607.1|4612|4606|1
1736936530000|2025-01-15 10:22:10|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.5|4606.5|0
1736936540000|2025-01-15 10:22:20|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.5|4606.5|0
1736936570000|2025-01-15 10:22:50|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.5|4606.5|0
1736936590000|2025-01-15 10:23:10|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.5|4606.5|0
1736936600000|2025-01-15 10:23:20|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.5|4606.5|1
1736936630000|2025-01-15 10:23:50|4612.3|4606.3|4612.1|4606.1|4612.3|4606.3|4611.8|4605.8|3
1736936640000|2025-01-15 10:24:00|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|1
1736936650000|2025-01-15 10:24:10|4611.8|4605.8|4611.5|4605.5|4611.8|4605.8|4611.5|4605.5|1
1736936660000|2025-01-15 10:24:20|4612.1|4606.1|4612.5|4606.5|4612.5|4606.5|4612.1|4606.1|1
1736936670000|2025-01-15 10:24:30|4612.8|4606.8|4612.8|4606.8|4613|4607|4612.5|4606.5|0
1736936680000|2025-01-15 10:24:40|4613|4607|4612.8|4606.8|4613|4607|4612.5|4606.5|0
1736936690000|2025-01-15 10:24:50|4613|4607|4613|4607|4613|4607|4612.8|4606.8|0
1736936700000|2025-01-15 10:25:00|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1736936710000|2025-01-15 10:25:10|4613|4607|4613|4607|4613|4607|4613|4607|0
1736936720000|2025-01-15 10:25:20|4613.1|4607.1|4613|4607|4613.1|4607.1|4612.8|4606.8|0
1736936730000|2025-01-15 10:25:30|4613.1|4607.1|4613|4607|4613.1|4607.1|4613|4607|0
1736936750000|2025-01-15 10:25:50|4613.1|4607.1|4613.5|4607.5|4613.5|4607.5|4613.1|4607.1|0
1736936780000|2025-01-15 10:26:20|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|1
1736936790000|2025-01-15 10:26:30|4613.5|4607.5|4612.8|4606.8|4613.5|4607.5|4612.8|4606.8|4
1736936800000|2025-01-15 10:26:40|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1736936810000|2025-01-15 10:26:50|4612|4606|4612.5|4606.5|4612.5|4606.5|4612|4606|0
1736936850000|2025-01-15 10:27:30|4611.5|4605.5|4611.5|4605.5|4611.8|4605.8|4611.5|4605.5|2
1736936860000|2025-01-15 10:27:40|4611.8|4605.8|4611.5|4605.5|4611.8|4605.8|4611.5|4605.5|0
1736936880000|2025-01-15 10:28:00|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1736936890000|2025-01-15 10:28:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1736936900000|2025-01-15 10:28:20|4611.8|4605.8|4610.5|4604.5|4611.8|4605.8|4610.5|4604.5|3
1736936910000|2025-01-15 10:28:30|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1736936920000|2025-01-15 10:28:40|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1736936990000|2025-01-15 10:29:50|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1736937010000|2025-01-15 10:30:10|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1736937020000|2025-01-15 10:30:20|4610.3|4604.3|4610.5|4604.5|4610.5|4604.5|4610.3|4604.3|1
1736937030000|2025-01-15 10:30:30|4610.1|4604.1|4610.5|4604.5|4610.5|4604.5|4610.1|4604.1|1
1736937050000|2025-01-15 10:30:50|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|1
1736937060000|2025-01-15 10:31:00|4611.3|4605.3|4611.5|4605.5|4611.5|4605.5|4611.3|4605.3|1
1736937070000|2025-01-15 10:31:10|4611.8|4605.8|4611.5|4605.5|4611.8|4605.8|4611.5|4605.5|1
1736937110000|2025-01-15 10:31:50|4611.8|4605.8|4612.3|4606.3|4612.5|4606.5|4611.8|4605.8|1
1736937150000|2025-01-15 10:32:30|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.5|4605.5|4
1736937160000|2025-01-15 10:32:40|4611.5|4605.5|4611.8|4605.8|4611.8|4605.8|4611.5|4605.5|0
1736937170000|2025-01-15 10:32:50|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1736937180000|2025-01-15 10:33:00|4611|4605|4610.6|4604.6|4611|4605|4610.6|4604.6|0
1736937190000|2025-01-15 10:33:10|4610.5|4604.5|4609.8|4603.8|4610.5|4604.5|4609.8|4603.8|0
1736937210000|2025-01-15 10:33:30|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|3
1736937220000|2025-01-15 10:33:40|4609.8|4603.8|4610|4604|4610.8|4604.8|4609.8|4603.8|0
1736937230000|2025-01-15 10:33:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1736937240000|2025-01-15 10:34:00|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1736937270000|2025-01-15 10:34:30|4610|4604|4610|4604|4610|4604|4610|4604|1
1736937300000|2025-01-15 10:35:00|4610.5|4604.5|4611.8|4605.8|4611.8|4605.8|4610.5|4604.5|1
1736937310000|2025-01-15 10:35:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1736937320000|2025-01-15 10:35:20|4611.8|4605.8|4611.5|4605.5|4611.8|4605.8|4611.5|4605.5|0
1736937370000|2025-01-15 10:36:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1736937390000|2025-01-15 10:36:30|4610.1|4604.1|4608.5|4602.5|4610.1|4604.1|4608.5|4602.5|8
1736937400000|2025-01-15 10:36:40|4608.3|4602.3|4608.5|4602.5|4608.5|4602.5|4608.3|4602.3|0
1736937410000|2025-01-15 10:36:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1736937420000|2025-01-15 10:37:00|4608.5|4602.5|4607.6|4601.6|4608.5|4602.5|4607.6|4601.6|1
1736937430000|2025-01-15 10:37:10|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1736937440000|2025-01-15 10:37:20|4607|4601|4606|4600|4607|4601|4606|4600|17
1736937470000|2025-01-15 10:37:50|||||||||1
1736937500000|2025-01-15 10:38:20|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1736937520000|2025-01-15 10:38:40|4606.5|4600.5|4607.1|4601.1|4607.1|4601.1|4606.5|4600.5|1
1736937530000|2025-01-15 10:38:50|4607.5|4601.5|4610.1|4604.1|4610.1|4604.1|4607.1|4601.1|2
1736937540000|2025-01-15 10:39:00|||||||||2
1736937550000|2025-01-15 10:39:10|4611|4605|4611|4605|4611|4605|4611|4605|0
1736937560000|2025-01-15 10:39:20|4611.1|4605.1|4611|4605|4611.1|4605.1|4611|4605|0
1736937580000|2025-01-15 10:39:40|||||||||1
1736937590000|2025-01-15 10:39:50|||||||||1
1736937610000|2025-01-15 10:40:10|4610.6|4604.6|4610.5|4604.5|4610.6|4604.6|4610.5|4604.5|0
1736937620000|2025-01-15 10:40:20|4610.8|4604.8|4611|4605|4611|4605|4610.8|4604.8|0
1736937630000|2025-01-15 10:40:30|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1736937710000|2025-01-15 10:41:50|4612.5|4606.5|4612|4606|4612.5|4606.5|4612|4606|0
1736937730000|2025-01-15 10:42:10|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|2
1736937760000|2025-01-15 10:42:40|4613.6|4607.6|4614.8|4608.8|4614.8|4608.8|4613.6|4607.6|2
1736937830000|2025-01-15 10:43:50|4614.1|4608.1|4613.3|4607.3|4614.1|4608.1|4613.3|4607.3|5
1736937850000|2025-01-15 10:44:10|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|1
1736937870000|2025-01-15 10:44:30|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1736937890000|2025-01-15 10:44:50|4612|4606|4612.1|4606.1|4612.1|4606.1|4612|4606|0
1736937900000|2025-01-15 10:45:00|4612.5|4606.5|4612.8|4606.8|4612.8|4606.8|4612.5|4606.5|0
1736937940000|2025-01-15 10:45:40|4613|4607|4613.1|4607.1|4613.1|4607.1|4612.8|4606.8|0
1736937950000|2025-01-15 10:45:50|4613.5|4607.5|4613.8|4607.8|4613.8|4607.8|4613.5|4607.5|0
1736937960000|2025-01-15 10:46:00|4613.5|4607.5|4613|4607|4613.5|4607.5|4613|4607|0
1736937990000|2025-01-15 10:46:30|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1736938000000|2025-01-15 10:46:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736938040000|2025-01-15 10:47:20|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1736938050000|2025-01-15 10:47:30|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736938080000|2025-01-15 10:48:00|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1736938090000|2025-01-15 10:48:10|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736938110000|2025-01-15 10:48:30|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1736938130000|2025-01-15 10:48:50|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1736938140000|2025-01-15 10:49:00|4613.2|4607.2|4612.8|4606.8|4613.2|4607.2|4612.8|4606.8|1
1736938150000|2025-01-15 10:49:10|4613|4607|4613|4607|4613|4607|4613|4607|0
1736938160000|2025-01-15 10:49:20|4613.3|4607.3|4613.8|4607.8|4613.8|4607.8|4613.3|4607.3|0
1736938190000|2025-01-15 10:49:50|4614.2|4608.2|4615.3|4609.3|4615.3|4609.3|4614.2|4608.2|1
1736938210000|2025-01-15 10:50:10|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|4
1736938220000|2025-01-15 10:50:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736938230000|2025-01-15 10:50:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|2
1736938240000|2025-01-15 10:50:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1736938250000|2025-01-15 10:50:50|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1736938260000|2025-01-15 10:51:00|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|1
1736938330000|2025-01-15 10:52:10|4616.5|4610.5|4617.5|4611.5|4617.5|4611.5|4616.5|4610.5|0
1736938340000|2025-01-15 10:52:20|4617|4611|4616.8|4610.8|4617|4611|4616.8|4610.8|0
1736938360000|2025-01-15 10:52:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|5
1736938370000|2025-01-15 10:52:50|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|9
1736938380000|2025-01-15 10:53:00|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|1
1736938400000|2025-01-15 10:53:20|4617.2|4611.2|4616.8|4610.8|4617.2|4611.2|4616.8|4610.8|1
1736938450000|2025-01-15 10:54:10|4617.5|4611.5|4616.8|4610.8|4617.5|4611.5|4616.8|4610.8|1
1736938460000|2025-01-15 10:54:20|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736938490000|2025-01-15 10:54:50|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|2
1736938520000|2025-01-15 10:55:20|4615.5|4609.5|4614.8|4608.8|4615.5|4609.5|4614.8|4608.8|0
1736938550000|2025-01-15 10:55:50|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1736938560000|2025-01-15 10:56:00|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1736938570000|2025-01-15 10:56:10|4615|4609|4614.8|4608.8|4615|4609|4614.8|4608.8|0
1736938610000|2025-01-15 10:56:50|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|0
1736938620000|2025-01-15 10:57:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736938640000|2025-01-15 10:57:20|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1736938650000|2025-01-15 10:57:30|4616.5|4610.5|4616.3|4610.3|4616.5|4610.5|4616.3|4610.3|0
1736938720000|2025-01-15 10:58:40|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736938740000|2025-01-15 10:59:00|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1736938750000|2025-01-15 10:59:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736938760000|2025-01-15 10:59:20|4617|4611|4616.8|4610.8|4617|4611|4616.8|4610.8|1
1736938800000|2025-01-15 11:00:00|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|1
1736938870000|2025-01-15 11:01:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.3|4610.3|1
1736938890000|2025-01-15 11:01:30|4616.8|4610.8|4618.5|4612.5|4618.5|4612.5|4616.8|4610.8|107
1736938900000|2025-01-15 11:01:40|||||||||9
1736938940000|2025-01-15 11:02:20|4618.3|4612.3|4618.5|4612.5|4618.5|4612.5|4618.3|4612.3|0
1736938960000|2025-01-15 11:02:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1736938980000|2025-01-15 11:03:00|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|26
1736939020000|2025-01-15 11:03:40|4618.3|4612.3|4618.5|4612.5|4618.5|4612.5|4618.3|4612.3|18
1736939060000|2025-01-15 11:04:20|4617|4611|4617.5|4611.5|4617.5|4611.5|4616.5|4610.5|3
1736939080000|2025-01-15 11:04:40|4617.8|4611.8|4617.5|4611.5|4617.8|4611.8|4617.5|4611.5|3
1736939100000|2025-01-15 11:05:00|||||||||1
1736939130000|2025-01-15 11:05:30|4617.8|4611.8|4618.1|4612.1|4618.1|4612.1|4617.5|4611.5|3
1736939140000|2025-01-15 11:05:40|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|0
1736939150000|2025-01-15 11:05:50|||||||||1
1736939180000|2025-01-15 11:06:20|4618.1|4612.1|4617.3|4611.3|4618.1|4612.1|4617.3|4611.3|3
1736939190000|2025-01-15 11:06:30|4617|4611|4616|4610|4617|4611|4616|4610|3
1736939200000|2025-01-15 11:06:40|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|0
1736939210000|2025-01-15 11:06:50|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|0
1736939220000|2025-01-15 11:07:00|4616.5|4610.5|4616.8|4610.8|4616.8|4610.8|4616.5|4610.5|1
1736939240000|2025-01-15 11:07:20|4617|4611|4618.6|4612.6|4618.6|4612.6|4616.8|4610.8|13
1736939250000|2025-01-15 11:07:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1736939280000|2025-01-15 11:08:00|4617.6|4611.6|4617.6|4611.6|4618|4612|4617.6|4611.6|4
1736939290000|2025-01-15 11:08:10|4618|4612|4616.5|4610.5|4618|4612|4616.5|4610.5|2
1736939300000|2025-01-15 11:08:20|4616.8|4610.8|4617.5|4611.5|4617.5|4611.5|4616.8|4610.8|2
1736939310000|2025-01-15 11:08:30|4617|4611|4616.6|4610.6|4617.1|4611.1|4616.6|4610.6|1
1736939320000|2025-01-15 11:08:40|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736939340000|2025-01-15 11:09:00|||||||||1
1736939360000|2025-01-15 11:09:20|||||||||3
1736939370000|2025-01-15 11:09:30|4616.6|4610.6|4617.1|4611.1|4617.5|4611.5|4616.6|4610.6|2
1736939380000|2025-01-15 11:09:40|4617|4611|4616.8|4610.8|4617|4611|4616.8|4610.8|16
1736939390000|2025-01-15 11:09:50|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736939400000|2025-01-15 11:10:00|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1736939410000|2025-01-15 11:10:10|4616.5|4610.5|4615|4609|4616.5|4610.5|4614.5|4608.5|19
1736939420000|2025-01-15 11:10:20|4615.1|4609.1|4614.8|4608.8|4615.1|4609.1|4614.8|4608.8|1
1736939430000|2025-01-15 11:10:30|4615|4609|4615|4609|4615|4609|4615|4609|0
1736939440000|2025-01-15 11:10:40|4615.2|4609.2|4615.8|4609.8|4616.2|4610.2|4615.2|4609.2|0
1736939450000|2025-01-15 11:10:50|4616.2|4610.2|4616.5|4610.5|4616.5|4610.5|4616.2|4610.2|0
1736939480000|2025-01-15 11:11:20|4615.5|4609.5|4614.5|4608.5|4615.5|4609.5|4614.5|4608.5|22
1736939500000|2025-01-15 11:11:40|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4
1736939570000|2025-01-15 11:12:50|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1736939580000|2025-01-15 11:13:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|2
1736939630000|2025-01-15 11:13:50|4614.8|4608.8|4614.5|4608.5|4614.8|4608.8|4614.3|4608.3|3
1736939660000|2025-01-15 11:14:20|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1736939710000|2025-01-15 11:15:10|4615|4609|4615|4609|4615|4609|4615|4609|0
1736939720000|2025-01-15 11:15:20|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1736939730000|2025-01-15 11:15:30|4615.5|4609.5|4615.3|4609.3|4615.5|4609.5|4615.3|4609.3|0
1736939740000|2025-01-15 11:15:40|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|2
1736939770000|2025-01-15 11:16:10|4615.2|4609.2|4615.8|4609.8|4615.8|4609.8|4615.2|4609.2|0
1736939810000|2025-01-15 11:16:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736939820000|2025-01-15 11:17:00|4615.3|4609.3|4614.8|4608.8|4615.3|4609.3|4614.5|4608.5|6
1736939830000|2025-01-15 11:17:10|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|0
1736939840000|2025-01-15 11:17:20|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1736939850000|2025-01-15 11:17:30|4614.2|4608.2|4612.8|4606.8|4614.2|4608.2|4612.8|4606.8|1
1736939860000|2025-01-15 11:17:40|4613|4607|4613.2|4607.2|4613.2|4607.2|4613|4607|0
1736939870000|2025-01-15 11:17:50|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1736939910000|2025-01-15 11:18:30|4614|4608|4614.5|4608.5|4614.5|4608.5|4614|4608|0
1736939920000|2025-01-15 11:18:40|4615.5|4609.5|4614.8|4608.8|4615.5|4609.5|4614.8|4608.8|1
1736939930000|2025-01-15 11:18:50|4614.5|4608.5|4614.5|4608.5|4614.8|4608.8|4614.5|4608.5|0
1736939940000|2025-01-15 11:19:00|||||||||1
1736939970000|2025-01-15 11:19:30|4614|4608|4614.2|4608.2|4614.2|4608.2|4614|4608|1
1736939990000|2025-01-15 11:19:50|4614|4608|4614|4608|4614|4608|4614|4608|0
1736940000000|2025-01-15 11:20:00|4613.8|4607.8|4613.5|4607.5|4614|4608|4613.5|4607.5|0
1736940010000|2025-01-15 11:20:10|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|1
1736940020000|2025-01-15 11:20:20|4613.8|4607.8|4613.8|4607.8|4614|4608|4613.5|4607.5|0
1736940040000|2025-01-15 11:20:40|4614.2|4608.2|4614|4608|4614.2|4608.2|4614|4608|0
1736940050000|2025-01-15 11:20:50|4613.8|4607.8|4614.5|4608.5|4614.5|4608.5|4613.8|4607.8|0
1736940060000|2025-01-15 11:21:00|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736940070000|2025-01-15 11:21:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1736940080000|2025-01-15 11:21:20|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1736940090000|2025-01-15 11:21:30|4614.5|4608.5|4613.8|4607.8|4614.5|4608.5|4613.8|4607.8|2
1736940100000|2025-01-15 11:21:40|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.2|4607.2|0
1736940130000|2025-01-15 11:22:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|1
1736940170000|2025-01-15 11:22:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1736940180000|2025-01-15 11:23:00|4613|4607|4613|4607|4613|4607|4613|4607|0
1736940190000|2025-01-15 11:23:10|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.5|4606.5|0
1736940200000|2025-01-15 11:23:20|4613|4607|4613.8|4607.8|4613.8|4607.8|4612.8|4606.8|1
1736940220000|2025-01-15 11:23:40|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|1
1736940250000|2025-01-15 11:24:10|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|1
1736940290000|2025-01-15 11:24:50|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|1
1736940300000|2025-01-15 11:25:00|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1736940330000|2025-01-15 11:25:30|||||||||1
1736940340000|2025-01-15 11:25:40|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|1
1736940370000|2025-01-15 11:26:10|4616|4610|4616.7|4610.7|4616.7|4610.7|4616|4610|9
1736940380000|2025-01-15 11:26:20|4616.5|4610.5|4616.3|4610.3|4616.5|4610.5|4616.3|4610.3|1
1736940390000|2025-01-15 11:26:30|4615.8|4609.8|4615.5|4609.5|4615.8|4609.8|4615.5|4609.5|3
1736940400000|2025-01-15 11:26:40|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1736940460000|2025-01-15 11:27:40|4615|4609|4614.3|4608.3|4615|4609|4614.3|4608.3|3
1736940470000|2025-01-15 11:27:50|4613.5|4607.5|4614|4608|4614|4608|4613.5|4607.5|2
1736940480000|2025-01-15 11:28:00|4614.2|4608.2|4614.3|4608.3|4614.5|4608.5|4614.2|4608.2|0
1736940490000|2025-01-15 11:28:10|4614.2|4608.2|4613.8|4607.8|4614.2|4608.2|4613.8|4607.8|1
1736940500000|2025-01-15 11:28:20|4614.2|4608.2|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|1
1736940510000|2025-01-15 11:28:30|4614|4608|4614|4608|4614|4608|4614|4608|0
1736940530000|2025-01-15 11:28:50|4614.3|4608.3|4613.5|4607.5|4614.5|4608.5|4613.5|4607.5|0
1736940540000|2025-01-15 11:29:00|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614|4608|1
1736940550000|2025-01-15 11:29:10|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4613.5|4607.5|0
1736940560000|2025-01-15 11:29:20|4612.8|4606.8|4613.5|4607.5|4613.5|4607.5|4612.8|4606.8|1
1736940570000|2025-01-15 11:29:30|4613.2|4607.2|4613.5|4607.5|4613.5|4607.5|4613.2|4607.2|0
1736940580000|2025-01-15 11:29:40|4613.2|4607.2|4613.5|4607.5|4613.5|4607.5|4613.2|4607.2|0
1736940600000|2025-01-15 11:30:00|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1736940620000|2025-01-15 11:30:20|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1736940630000|2025-01-15 11:30:30|4613.5|4607.5|4613.8|4607.8|4613.8|4607.8|4613.5|4607.5|1
1736940640000|2025-01-15 11:30:40|4613.5|4607.5|4615.8|4609.8|4615.8|4609.8|4613.5|4607.5|17
1736940650000|2025-01-15 11:30:50|4615.2|4609.2|4615|4609|4615.2|4609.2|4615|4609|0
1736940670000|2025-01-15 11:31:10|4615.2|4609.2|4615.8|4609.8|4615.8|4609.8|4615.2|4609.2|0
1736940680000|2025-01-15 11:31:20|4616.2|4610.2|4616.5|4610.5|4616.5|4610.5|4615.8|4609.8|0
1736940690000|2025-01-15 11:31:30|4616.3|4610.3|4616|4610|4616.3|4610.3|4616|4610|2
1736940700000|2025-01-15 11:31:40|4615|4609|4614.8|4608.8|4615|4609|4614.8|4608.8|2
1736940740000|2025-01-15 11:32:20|4614.5|4608.5|4613.5|4607.5|4614.5|4608.5|4613.5|4607.5|1
1736940750000|2025-01-15 11:32:30|4613.2|4607.2|4612.8|4606.8|4613.2|4607.2|4612.8|4606.8|0
1736940770000|2025-01-15 11:32:50|4613|4607|4613|4607|4613|4607|4613|4607|0
1736940810000|2025-01-15 11:33:30|4613.5|4607.5|4613|4607|4613.5|4607.5|4613|4607|1
1736940830000|2025-01-15 11:33:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|1
1736940840000|2025-01-15 11:34:00|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|1
1736940850000|2025-01-15 11:34:10|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1736940860000|2025-01-15 11:34:20|4613|4607|4613|4607|4613|4607|4613|4607|0
1736940880000|2025-01-15 11:34:40|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1736940900000|2025-01-15 11:35:00|||||||||1
1736940940000|2025-01-15 11:35:40|4612.8|4606.8|4614.5|4608.5|4614.5|4608.5|4612.8|4606.8|2
1736941020000|2025-01-15 11:37:00|4614|4608|4614.5|4608.5|4614.5|4608.5|4614|4608|5
1736941060000|2025-01-15 11:37:40|4614.7|4608.7|4616.2|4610.2|4616.2|4610.2|4614.7|4608.7|5
1736941110000|2025-01-15 11:38:30|4616|4610|4616|4610|4616|4610|4616|4610|1
1736941120000|2025-01-15 11:38:40|4616.2|4610.2|4616.5|4610.5|4616.5|4610.5|4616.2|4610.2|19
1736941130000|2025-01-15 11:38:50|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|6
1736941140000|2025-01-15 11:39:00|4618|4612|4618|4612|4618|4612|4618|4612|0
1736941150000|2025-01-15 11:39:10|||||||||2
1736941160000|2025-01-15 11:39:20|4617.5|4611.5|4616.9|4610.9|4617.5|4611.5|4616.9|4610.9|3
1736941200000|2025-01-15 11:40:00|4617|4611|4617|4611|4617|4611|4617|4611|0
1736941220000|2025-01-15 11:40:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736941240000|2025-01-15 11:40:40|4616.5|4610.5|4616.9|4610.9|4616.9|4610.9|4616.5|4610.5|1
1736941260000|2025-01-15 11:41:00|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1736941270000|2025-01-15 11:41:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|1
1736941290000|2025-01-15 11:41:30|||||||||1
1736941300000|2025-01-15 11:41:40|4616.5|4610.5|4616.5|4610.5|4616.9|4610.9|4616.5|4610.5|0
1736941310000|2025-01-15 11:41:50|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|1
1736941320000|2025-01-15 11:42:00|4617|4611|4617|4611|4617|4611|4617|4611|0
1736941330000|2025-01-15 11:42:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1736941350000|2025-01-15 11:42:30|||||||||1
1736941370000|2025-01-15 11:42:50|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1736941400000|2025-01-15 11:43:20|4616|4610|4615|4609|4616|4610|4615|4609|5
1736941410000|2025-01-15 11:43:30|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|1
1736941440000|2025-01-15 11:44:00|4615|4609|4615|4609|4615|4609|4615|4609|1
1736941450000|2025-01-15 11:44:10|4615.4|4609.4|4615.5|4609.5|4615.5|4609.5|4615.4|4609.4|0
1736941460000|2025-01-15 11:44:20|||||||||1
1736941470000|2025-01-15 11:44:30|4615.2|4609.2|4615.5|4609.5|4615.5|4609.5|4615.2|4609.2|1
1736941480000|2025-01-15 11:44:40|4615.7|4609.7|4616.2|4610.2|4616.2|4610.2|4615.7|4609.7|4
1736941500000|2025-01-15 11:45:00|4616|4610|4616.2|4610.2|4616.2|4610.2|4616|4610|0
1736941520000|2025-01-15 11:45:20|4615.9|4609.9|4615.5|4609.5|4615.9|4609.9|4615.5|4609.5|3
1736941530000|2025-01-15 11:45:30|4615.9|4609.9|4616|4610|4616|4610|4615.9|4609.9|1
1736941540000|2025-01-15 11:45:40|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736941560000|2025-01-15 11:46:00|4615.2|4609.2|4615|4609|4615.2|4609.2|4615|4609|0
1736941570000|2025-01-15 11:46:10|4614.7|4608.7|4614.5|4608.5|4614.7|4608.7|4614.5|4608.5|0
1736941580000|2025-01-15 11:46:20|4615|4609|4615|4609|4615|4609|4615|4609|1
1736941590000|2025-01-15 11:46:30|4614.9|4608.9|4614.5|4608.5|4614.9|4608.9|4614.5|4608.5|0
1736941600000|2025-01-15 11:46:40|||||||||3
1736941630000|2025-01-15 11:47:10|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|3
1736941640000|2025-01-15 11:47:20|4613|4607|4612.2|4606.2|4613|4607|4612.2|4606.2|0
1736941650000|2025-01-15 11:47:30|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|0
1736941660000|2025-01-15 11:47:40|4611.9|4605.9|4611.5|4605.5|4612|4606|4611.5|4605.5|0
1736941670000|2025-01-15 11:47:50|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|1
1736941690000|2025-01-15 11:48:10|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1736941700000|2025-01-15 11:48:20|4610|4604|4610|4604|4610|4604|4610|4604|0
1736941710000|2025-01-15 11:48:30|||||||||1
1736941730000|2025-01-15 11:48:50|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609.5|4603.5|0
1736941740000|2025-01-15 11:49:00|4609.4|4603.4|4611.4|4605.4|4611.4|4605.4|4608.2|4602.2|11
1736941750000|2025-01-15 11:49:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1736941760000|2025-01-15 11:49:20|4611.2|4605.2|4610.7|4604.7|4611.2|4605.2|4610.7|4604.7|4
1736941770000|2025-01-15 11:49:30|4610.5|4604.5|4611.2|4605.2|4611.2|4605.2|4610.5|4604.5|0
1736941780000|2025-01-15 11:49:40|4611|4605|4611|4605|4611|4605|4611|4605|1
1736941790000|2025-01-15 11:49:50|4611.2|4605.2|4612.2|4606.2|4612.5|4606.5|4611.2|4605.2|7
1736941800000|2025-01-15 11:50:00|4611.5|4605.5|4610.5|4604.5|4612|4606|4610.5|4604.5|0
1736941830000|2025-01-15 11:50:30|4610.9|4604.9|4611|4605|4611|4605|4610.9|4604.9|1
1736941850000|2025-01-15 11:50:50|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|7
1736941860000|2025-01-15 11:51:00|4612|4606|4612|4606|4612|4606|4612|4606|0
1736941870000|2025-01-15 11:51:10|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1736941880000|2025-01-15 11:51:20|4612|4606|4612|4606|4612|4606|4612|4606|0
1736941890000|2025-01-15 11:51:30|4611.5|4605.5|4611.4|4605.4|4611.5|4605.5|4611.4|4605.4|0
1736941910000|2025-01-15 11:51:50|4611|4605|4611|4605|4611|4605|4611|4605|0
1736941920000|2025-01-15 11:52:00|4610.9|4604.9|4611|4605|4611|4605|4610.9|4604.9|0
1736941930000|2025-01-15 11:52:10|4611.4|4605.4|4611|4605|4611.4|4605.4|4611|4605|1
1736941970000|2025-01-15 11:52:50|4611.4|4605.4|4611.2|4605.2|4611.5|4605.5|4611|4605|0
1736941980000|2025-01-15 11:53:00|4611|4605|4611|4605|4611|4605|4611|4605|0
1736941990000|2025-01-15 11:53:10|4610.2|4604.2|4610.5|4604.5|4610.5|4604.5|4610.2|4604.2|0
1736942000000|2025-01-15 11:53:20|4610.9|4604.9|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|1
1736942020000|2025-01-15 11:53:40|4612.5|4606.5|4612.2|4606.2|4612.5|4606.5|4612|4606|0
1736942030000|2025-01-15 11:53:50|4612.5|4606.5|4612.2|4606.2|4612.5|4606.5|4612.2|4606.2|0
1736942040000|2025-01-15 11:54:00|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|5
1736942060000|2025-01-15 11:54:20|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1736942070000|2025-01-15 11:54:30|4610|4604|4609.5|4603.5|4610|4604|4609.5|4603.5|1
1736942080000|2025-01-15 11:54:40|4609.7|4603.7|4610|4604|4610|4604|4609.7|4603.7|1
1736942090000|2025-01-15 11:54:50|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609.5|4603.5|0
1736942100000|2025-01-15 11:55:00|4609.9|4603.9|4610|4604|4610|4604|4609.9|4603.9|1
1736942110000|2025-01-15 11:55:10|4610.2|4604.2|4610.5|4604.5|4611|4605|4610.2|4604.2|1
1736942120000|2025-01-15 11:55:20|4610.9|4604.9|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|1
1736942130000|2025-01-15 11:55:30|4611|4605|4611|4605|4611|4605|4611|4605|0
1736942140000|2025-01-15 11:55:40|4611.5|4605.5|4611.9|4605.9|4611.9|4605.9|4611.5|4605.5|0
1736942150000|2025-01-15 11:55:50|4611.5|4605.5|4610.9|4604.9|4611.5|4605.5|4610.9|4604.9|1
1736942170000|2025-01-15 11:56:10|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1736942190000|2025-01-15 11:56:30|4610|4604|4610|4604|4610|4604|4610|4604|3
1736942200000|2025-01-15 11:56:40|4610.2|4604.2|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|0
1736942220000|2025-01-15 11:57:00|4610|4604|4609.5|4603.5|4610|4604|4609.5|4603.5|0
1736942230000|2025-01-15 11:57:10|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|1
1736942240000|2025-01-15 11:57:20|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|0
1736942250000|2025-01-15 11:57:30|||||||||1
1736942310000|2025-01-15 11:58:30|4608|4602|4608.2|4602.2|4608.2|4602.2|4608|4602|2
1736942330000|2025-01-15 11:58:50|4608|4602|4608|4602|4608|4602|4608|4602|1
1736942340000|2025-01-15 11:59:00|4607.9|4601.9|4606.5|4600.5|4607.9|4601.9|4606.5|4600.5|1
1736942360000|2025-01-15 11:59:20|4606.7|4600.7|4607.2|4601.2|4607.2|4601.2|4606.7|4600.7|2
1736942370000|2025-01-15 11:59:30|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1736942380000|2025-01-15 11:59:40|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1736942390000|2025-01-15 11:59:50|4607.5|4601.5|4607|4601|4607.5|4601.5|4607|4601|0
1736942400000|2025-01-15 12:00:00|4607.2|4601.2|4607.5|4601.5|4608|4602|4607.2|4601.2|1
1736942420000|2025-01-15 12:00:20|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|1
1736942430000|2025-01-15 12:00:30|4608.5|4602.5|4608.9|4602.9|4608.9|4602.9|4608.2|4602.2|0
1736942440000|2025-01-15 12:00:40|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.2|4602.2|0
1736942450000|2025-01-15 12:00:50|4607.8|4601.8|4607.5|4601.5|4608|4602|4607.5|4601.5|1
1736942460000|2025-01-15 12:01:00|4607|4601|4606.5|4600.5|4607.2|4601.2|4606.5|4600.5|2
1736942470000|2025-01-15 12:01:10|4607|4601|4607.9|4601.9|4607.9|4601.9|4607|4601|1
1736942480000|2025-01-15 12:01:20|4607.5|4601.5|4606.9|4600.9|4607.5|4601.5|4606.9|4600.9|0
1736942490000|2025-01-15 12:01:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|2
1736942510000|2025-01-15 12:01:50|4603.8|4597.8|4603.5|4597.5|4604|4598|4603.2|4597.2|4
1736942520000|2025-01-15 12:02:00|4603.9|4597.9|4603.5|4597.5|4604.2|4598.2|4603.5|4597.5|0
1736942530000|2025-01-15 12:02:10|4603.7|4597.7|4604|4598|4604.2|4598.2|4603.7|4597.7|1
1736942550000|2025-01-15 12:02:30|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1736942570000|2025-01-15 12:02:50|4604|4598|4604|4598|4604|4598|4604|4598|0
1736942580000|2025-01-15 12:03:00|4604.2|4598.2|4603|4597|4604.2|4598.2|4603|4597|13
1736942600000|2025-01-15 12:03:20|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1736942610000|2025-01-15 12:03:30|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|1
1736942620000|2025-01-15 12:03:40|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|2
1736942650000|2025-01-15 12:04:10|4602.5|4596.5|4602.5|4596.5|4602.7|4596.7|4602.2|4596.2|5
1736942660000|2025-01-15 12:04:20|4603.2|4597.2|4603.9|4597.9|4603.9|4597.9|4603.2|4597.2|1
1736942670000|2025-01-15 12:04:30|4604|4598|4604|4598|4604|4598|4604|4598|0
1736942680000|2025-01-15 12:04:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1736942690000|2025-01-15 12:04:50|4603.5|4597.5|4603.5|4597.5|4603.9|4597.9|4603.5|4597.5|0
1736942700000|2025-01-15 12:05:00|4603.9|4597.9|4604|4598|4604.2|4598.2|4603.9|4597.9|0
1736942710000|2025-01-15 12:05:10|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1736942720000|2025-01-15 12:05:20|4603.7|4597.7|4603.9|4597.9|4603.9|4597.9|4603.7|4597.7|1
1736942730000|2025-01-15 12:05:30|4604.2|4598.2|4603.9|4597.9|4604.5|4598.5|4603.9|4597.9|2
1736942740000|2025-01-15 12:05:40|4604|4598|4604|4598|4604|4598|4604|4598|2
1736942750000|2025-01-15 12:05:50|4604.2|4598.2|4604.5|4598.5|4604.5|4598.5|4604.2|4598.2|4
1736942760000|2025-01-15 12:06:00|4605|4599|4605.5|4599.5|4605.5|4599.5|4605|4599|2
1736942780000|2025-01-15 12:06:20|4605.2|4599.2|4605|4599|4605.2|4599.2|4605|4599|0
1736942790000|2025-01-15 12:06:30|||||||||1
1736942800000|2025-01-15 12:06:40|4605.2|4599.2|4605.5|4599.5|4605.5|4599.5|4605.2|4599.2|0
1736942840000|2025-01-15 12:07:20|4605.2|4599.2|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|1
1736942850000|2025-01-15 12:07:30|4605.5|4599.5|4606.7|4600.7|4606.7|4600.7|4605.5|4599.5|4
1736942860000|2025-01-15 12:07:40|4606.8|4600.8|4607|4601|4607|4601|4606.8|4600.8|2
1736942880000|2025-01-15 12:08:00|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1736942890000|2025-01-15 12:08:10|4606.9|4600.9|4607.2|4601.2|4607.2|4601.2|4606.9|4600.9|0
1736942900000|2025-01-15 12:08:20|4606.7|4600.7|4606.9|4600.9|4607|4601|4606.5|4600.5|0
1736942910000|2025-01-15 12:08:30|4607|4601|4607|4601|4607|4601|4607|4601|0
1736942950000|2025-01-15 12:09:10|4607.5|4601.5|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|1
1736942960000|2025-01-15 12:09:20|4607|4601|4606|4600|4607|4601|4605.9|4599.9|9
1736942970000|2025-01-15 12:09:30|4605.9|4599.9|4605.2|4599.2|4605.9|4599.9|4605.2|4599.2|2
1736942990000|2025-01-15 12:09:50|4604.7|4598.7|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|0
1736943020000|2025-01-15 12:10:20|4605.5|4599.5|4605.7|4599.7|4605.7|4599.7|4605.5|4599.5|0
1736943030000|2025-01-15 12:10:30|4606.2|4600.2|4605.5|4599.5|4606.2|4600.2|4605.5|4599.5|1
1736943040000|2025-01-15 12:10:40|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|2
1736943050000|2025-01-15 12:10:50|4604.5|4598.5|4605|4599|4605|4599|4604.5|4598.5|0
1736943060000|2025-01-15 12:11:00|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|1
1736943070000|2025-01-15 12:11:10|4603.5|4597.5|4604.2|4598.2|4604.2|4598.2|4603.5|4597.5|1
1736943080000|2025-01-15 12:11:20|4602.2|4596.2|4602.9|4596.9|4602.9|4596.9|4602.2|4596.2|40
1736943090000|2025-01-15 12:11:30|4603|4597|4603.5|4597.5|4603.5|4597.5|4602.5|4596.5|0
1736943100000|2025-01-15 12:11:40|4603.9|4597.9|4603.5|4597.5|4603.9|4597.9|4603.5|4597.5|2
1736943110000|2025-01-15 12:11:50|4603.9|4597.9|4603.5|4597.5|4603.9|4597.9|4603.5|4597.5|3
1736943120000|2025-01-15 12:12:00|4603.4|4597.4|4604.4|4598.4|4604.4|4598.4|4603.4|4597.4|6
1736943130000|2025-01-15 12:12:10|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.5|4597.5|1
1736943140000|2025-01-15 12:12:20|4604|4598|4604|4598|4604|4598|4604|4598|0
1736943150000|2025-01-15 12:12:30|4604.4|4598.4|4603.5|4597.5|4604.4|4598.4|4603.5|4597.5|1
1736943160000|2025-01-15 12:12:40|4602.5|4596.5|4602.7|4596.7|4602.7|4596.7|4602.5|4596.5|1
1736943170000|2025-01-15 12:12:50|4602.5|4596.5|4603.2|4597.2|4603.9|4597.9|4602.5|4596.5|1
1736943180000|2025-01-15 12:13:00|4603|4597|4602.2|4596.2|4603|4597|4602.2|4596.2|9
1736943200000|2025-01-15 12:13:20|4602.7|4596.7|4603.2|4597.2|4603.7|4597.7|4602.5|4596.5|1
1736943210000|2025-01-15 12:13:30|4603|4597|4602.7|4596.7|4603|4597|4602.7|4596.7|2
1736943220000|2025-01-15 12:13:40|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1736943240000|2025-01-15 12:14:00|4602.9|4596.9|4602.5|4596.5|4602.9|4596.9|4602.5|4596.5|2
1736943270000|2025-01-15 12:14:30|||||||||1
1736943280000|2025-01-15 12:14:40|4602.9|4596.9|4602.5|4596.5|4602.9|4596.9|4602.5|4596.5|2
1736943300000|2025-01-15 12:15:00|4602.2|4596.2|4601.2|4595.2|4602.2|4596.2|4601.2|4595.2|7
1736943310000|2025-01-15 12:15:10|4602|4596|4602.5|4596.5|4602.5|4596.5|4602|4596|6
1736943320000|2025-01-15 12:15:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1736943330000|2025-01-15 12:15:30|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1736943350000|2025-01-15 12:15:50|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1736943370000|2025-01-15 12:16:10|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1736943380000|2025-01-15 12:16:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1736943390000|2025-01-15 12:16:30|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1736943400000|2025-01-15 12:16:40|4602.7|4596.7|4603.7|4597.7|4603.7|4597.7|4602.7|4596.7|3
1736943410000|2025-01-15 12:16:50|4604|4598|4605.5|4599.5|4605.5|4599.5|4604|4598|5
1736943420000|2025-01-15 12:17:00|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|2
1736943450000|2025-01-15 12:17:30|||||||||2
1736943460000|2025-01-15 12:17:40|4605|4599|4605|4599|4605|4599|4605|4599|0
1736943470000|2025-01-15 12:17:50|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1736943480000|2025-01-15 12:18:00|4605|4599|4605|4599|4605|4599|4605|4599|0
1736943500000|2025-01-15 12:18:20|4605.3|4599.3|4607.5|4601.5|4607.5|4601.5|4605.3|4599.3|7
1736943530000|2025-01-15 12:18:50|4607|4601|4606.5|4600.5|4607|4601|4606.5|4600.5|1
1736943540000|2025-01-15 12:19:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|2
1736943580000|2025-01-15 12:19:40|4607.4|4601.4|4607.5|4601.5|4607.5|4601.5|4607.4|4601.4|0
1736943620000|2025-01-15 12:20:20|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|2
1736943630000|2025-01-15 12:20:30|4609.4|4603.4|4609.9|4603.9|4610.2|4604.2|4609|4603|2
1736943650000|2025-01-15 12:20:50|||||||||1
1736943660000|2025-01-15 12:21:00|4609.5|4603.5|4608|4602|4609.5|4603.5|4608|4602|7
1736943670000|2025-01-15 12:21:10|4607|4601|4607|4601|4607|4601|4607|4601|1
1736943680000|2025-01-15 12:21:20|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1736943690000|2025-01-15 12:21:30|4606.7|4600.7|4606.5|4600.5|4606.7|4600.7|4606.5|4600.5|1
1736943700000|2025-01-15 12:21:40|4606.7|4600.7|4606.5|4600.5|4607|4601|4606.5|4600.5|3
1736943720000|2025-01-15 12:22:00|||||||||1
1736943730000|2025-01-15 12:22:10|4606.9|4600.9|4607.5|4601.5|4607.5|4601.5|4606.9|4600.9|1
1736943740000|2025-01-15 12:22:20|4607.4|4601.4|4606.9|4600.9|4607.4|4601.4|4606.9|4600.9|1
1736943760000|2025-01-15 12:22:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1736943780000|2025-01-15 12:23:00|4606.9|4600.9|4606.5|4600.5|4606.9|4600.9|4606.5|4600.5|2
1736943790000|2025-01-15 12:23:10|4605.5|4599.5|4605|4599|4605.5|4599.5|4604.7|4598.7|8
1736943800000|2025-01-15 12:23:20|4604.9|4598.9|4605|4599|4605|4599|4604.9|4598.9|0
1736943820000|2025-01-15 12:23:40|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1736943830000|2025-01-15 12:23:50|4605|4599|4605|4599|4605|4599|4605|4599|0
1736943840000|2025-01-15 12:24:00|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|1
1736943900000|2025-01-15 12:25:00|4603.7|4597.7|4603.5|4597.5|4603.7|4597.7|4603.5|4597.5|2
1736943930000|2025-01-15 12:25:30|4604|4598|4603.5|4597.5|4604|4598|4603.5|4597.5|2
1736943940000|2025-01-15 12:25:40|4603.8|4597.8|4605.5|4599.5|4605.5|4599.5|4603.8|4597.8|2
1736943960000|2025-01-15 12:26:00|4606.4|4600.4|4606.5|4600.5|4606.5|4600.5|4606.4|4600.4|3
1736943980000|2025-01-15 12:26:20|4606.7|4600.7|4607.2|4601.2|4607.2|4601.2|4606.7|4600.7|3
1736943990000|2025-01-15 12:26:30|4607|4601|4607|4601|4607|4601|4607|4601|0
1736944030000|2025-01-15 12:27:10|4607.5|4601.5|4607|4601|4607.5|4601.5|4607|4601|3
1736944060000|2025-01-15 12:27:40|4607.4|4601.4|4607.5|4601.5|4607.5|4601.5|4607.4|4601.4|0
1736944080000|2025-01-15 12:28:00|||||||||1
1736944090000|2025-01-15 12:28:10|4608|4602|4608|4602|4608|4602|4608|4602|0
1736944100000|2025-01-15 12:28:20|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|1
1736944140000|2025-01-15 12:29:00|4608|4602|4607.5|4601.5|4608|4602|4607.5|4601.5|3
1736944150000|2025-01-15 12:29:10|4604.8|4598.8|4604.2|4598.2|4604.8|4598.8|4604.2|4598.2|6
1736944160000|2025-01-15 12:29:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1736944170000|2025-01-15 12:29:30|4603.5|4597.5|4603|4597|4603.5|4597.5|4602.5|4596.5|4
1736944210000|2025-01-15 12:30:10|4602.7|4596.7|4602.5|4596.5|4602.7|4596.7|4602.5|4596.5|0
1736944220000|2025-01-15 12:30:20|4603|4597|4603|4597|4603|4597|4603|4597|1
1736944230000|2025-01-15 12:30:30|4602.7|4596.7|4602.5|4596.5|4602.7|4596.7|4602.5|4596.5|0
1736944250000|2025-01-15 12:30:50|||||||||1
1736944260000|2025-01-15 12:31:00|4602|4596|4602.2|4596.2|4602.2|4596.2|4601.5|4595.5|5
1736944270000|2025-01-15 12:31:10|4603.2|4597.2|4603.5|4597.5|4604.2|4598.2|4603.2|4597.2|2
1736944280000|2025-01-15 12:31:20|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1736944300000|2025-01-15 12:31:40|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1736944320000|2025-01-15 12:32:00|4603|4597|4602|4596|4603|4597|4602|4596|8
1736944330000|2025-01-15 12:32:10|4602.4|4596.4|4602|4596|4603|4597|4602|4596|5
1736944340000|2025-01-15 12:32:20|4602.7|4596.7|4602|4596|4603|4597|4602|4596|5
1736944350000|2025-01-15 12:32:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1736944360000|2025-01-15 12:32:40|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1736944380000|2025-01-15 12:33:00|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|0
1736944390000|2025-01-15 12:33:10|4602|4596|4602|4596|4602|4596|4602|4596|2
1736944420000|2025-01-15 12:33:40|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|0
1736944430000|2025-01-15 12:33:50|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1736944440000|2025-01-15 12:34:00|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|10
1736944450000|2025-01-15 12:34:10|4597.5|4591.5|4598.2|4592.2|4598.2|4592.2|4597.5|4591.5|12
1736944460000|2025-01-15 12:34:20|4596.5|4590.5|4595.5|4589.5|4596.5|4590.5|4595.5|4589.5|13
1736944470000|2025-01-15 12:34:30|4594.7|4588.7|4595.2|4589.2|4595.2|4589.2|4594.7|4588.7|1
1736944480000|2025-01-15 12:34:40|4595.5|4589.5|4594|4588|4595.5|4589.5|4593.5|4587.5|4
1736944490000|2025-01-15 12:34:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4592.7|4586.7|3
1736944500000|2025-01-15 12:35:00|4594.5|4588.5|4595.5|4589.5|4595.5|4589.5|4594.5|4588.5|1
1736944510000|2025-01-15 12:35:10|4596.5|4590.5|4597.7|4591.7|4597.7|4591.7|4596.5|4590.5|25
1736944520000|2025-01-15 12:35:20|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1736944530000|2025-01-15 12:35:30|4597.2|4591.2|4597.4|4591.4|4597.4|4591.4|4597.2|4591.2|6
1736944540000|2025-01-15 12:35:40|4597|4591|4597|4591|4597|4591|4597|4591|0
1736944550000|2025-01-15 12:35:50|4597.2|4591.2|4597|4591|4597.2|4591.2|4597|4591|0
1736944560000|2025-01-15 12:36:00|4597.2|4591.2|4597.5|4591.5|4597.5|4591.5|4597.2|4591.2|1
1736944580000|2025-01-15 12:36:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|2
1736944590000|2025-01-15 12:36:30|||||||||3
1736944600000|2025-01-15 12:36:40|4599.5|4593.5|4599.7|4593.7|4599.7|4593.7|4599.5|4593.5|4
1736944610000|2025-01-15 12:36:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|3
1736944620000|2025-01-15 12:37:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1736944630000|2025-01-15 12:37:10|4600.5|4594.5|4600.7|4594.7|4600.7|4594.7|4600.5|4594.5|5
1736944640000|2025-01-15 12:37:20|4601.5|4595.5|4600.5|4594.5|4601.5|4595.5|4600.5|4594.5|9
1736944660000|2025-01-15 12:37:40|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|3
1736944670000|2025-01-15 12:37:50|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1736944680000|2025-01-15 12:38:00|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|1
1736944690000|2025-01-15 12:38:10|4598.5|4592.5|4599.2|4593.2|4599.2|4593.2|4598.5|4592.5|1
1736944740000|2025-01-15 12:39:00|4598.7|4592.7|4599.5|4593.5|4599.5|4593.5|4598.7|4592.7|1
1736944760000|2025-01-15 12:39:20|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|1
1736944780000|2025-01-15 12:39:40|4599.5|4593.5|4600.2|4594.2|4600.2|4594.2|4599.5|4593.5|1
1736944790000|2025-01-15 12:39:50|4599.9|4593.9|4599.7|4593.7|4599.9|4593.9|4599.7|4593.7|0
1736944810000|2025-01-15 12:40:10|4600.5|4594.5|4601.2|4595.2|4601.2|4595.2|4600.5|4594.5|4
1736944820000|2025-01-15 12:40:20|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.2|4595.2|0
1736944840000|2025-01-15 12:40:40|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4600.9|4594.9|1
1736944850000|2025-01-15 12:40:50|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|0
1736944860000|2025-01-15 12:41:00|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|3
1736944870000|2025-01-15 12:41:10|4600.7|4594.7|4601|4595|4601|4595|4600.7|4594.7|27
1736944890000|2025-01-15 12:41:30|4601.2|4595.2|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|0
1736944900000|2025-01-15 12:41:40|4601|4595|4601.2|4595.2|4601.2|4595.2|4601|4595|0
1736944910000|2025-01-15 12:41:50|4601|4595|4601|4595|4601|4595|4601|4595|0
1736944920000|2025-01-15 12:42:00|4600.7|4594.7|4599.5|4593.5|4600.7|4594.7|4598.9|4592.9|15
1736944940000|2025-01-15 12:42:20|4599.2|4593.2|4599.2|4593.2|4599.5|4593.5|4599|4593|0
1736944950000|2025-01-15 12:42:30|4598.9|4592.9|4598.7|4592.7|4598.9|4592.9|4598.7|4592.7|0
1736944960000|2025-01-15 12:42:40|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|1
1736944990000|2025-01-15 12:43:10|4599|4593|4599.2|4593.2|4599.2|4593.2|4599|4593|0
1736945010000|2025-01-15 12:43:30|||||||||1
1736945020000|2025-01-15 12:43:40|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|1
1736945030000|2025-01-15 12:43:50|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1736945050000|2025-01-15 12:44:10|4600|4594|4600.2|4594.2|4600.2|4594.2|4600|4594|0
1736945060000|2025-01-15 12:44:20|4600|4594|4599.5|4593.5|4600|4594|4599.5|4593.5|1
1736945070000|2025-01-15 12:44:30|4599.7|4593.7|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|1
1736945080000|2025-01-15 12:44:40|4605|4599|4605.5|4599.5|4605.5|4599.5|4605|4599|15
1736945090000|2025-01-15 12:44:50|4605.2|4599.2|4605|4599|4605.2|4599.2|4605|4599|0
1736945100000|2025-01-15 12:45:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|7
1736945120000|2025-01-15 12:45:20|4603.7|4597.7|4608.2|4602.2|4608.2|4602.2|4603.7|4597.7|13
1736945130000|2025-01-15 12:45:30|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4
1736945140000|2025-01-15 12:45:40|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610|4604|7
1736945150000|2025-01-15 12:45:50|4610|4604|4610|4604|4610|4604|4610|4604|0
1736945160000|2025-01-15 12:46:00|4610.2|4604.2|4611|4605|4611.2|4605.2|4610.2|4604.2|7
1736945170000|2025-01-15 12:46:10|4610|4604|4610|4604|4610|4604|4610|4604|2
1736945200000|2025-01-15 12:46:40|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|0
1736945230000|2025-01-15 12:47:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|13
1736945240000|2025-01-15 12:47:20|4608.7|4602.7|4611.2|4605.2|4611.2|4605.2|4608.7|4602.7|8
1736945260000|2025-01-15 12:47:40|4610.7|4604.7|4610.4|4604.4|4611.2|4605.2|4610.4|4604.4|2
1736945270000|2025-01-15 12:47:50|4610.2|4604.2|4609.5|4603.5|4610.2|4604.2|4609.5|4603.5|1
1736945280000|2025-01-15 12:48:00|4608.5|4602.5|4608.2|4602.2|4608.9|4602.9|4608|4602|12
1736945300000|2025-01-15 12:48:20|4607.9|4601.9|4605.7|4599.7|4607.9|4601.9|4605.7|4599.7|3
1736945310000|2025-01-15 12:48:30|4606|4600|4605.2|4599.2|4606|4600|4605.2|4599.2|0
1736945320000|2025-01-15 12:48:40|4605.9|4599.9|4606.2|4600.2|4606.2|4600.2|4605.9|4599.9|2
1736945330000|2025-01-15 12:48:50|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1736945340000|2025-01-15 12:49:00|4605.2|4599.2|4604.7|4598.7|4605.2|4599.2|4604.7|4598.7|2
1736945350000|2025-01-15 12:49:10|4604.5|4598.5|4604.5|4598.5|4605.2|4599.2|4604.2|4598.2|6
1736945360000|2025-01-15 12:49:20|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|2
1736945380000|2025-01-15 12:49:40|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1736945390000|2025-01-15 12:49:50|4605|4599|4605.2|4599.2|4605.2|4599.2|4605|4599|0
1736945400000|2025-01-15 12:50:00|4605|4599|4604.7|4598.7|4605.2|4599.2|4604.7|4598.7|0
1736945410000|2025-01-15 12:50:10|4605|4599|4604.7|4598.7|4605|4599|4604.7|4598.7|0
1736945420000|2025-01-15 12:50:20|4605.2|4599.2|4605.5|4599.5|4606|4600|4605.2|4599.2|0
1736945430000|2025-01-15 12:50:30|4606.5|4600.5|4608|4602|4608|4602|4606.5|4600.5|2
1736945440000|2025-01-15 12:50:40|4608.2|4602.2|4609|4603|4609.2|4603.2|4608.2|4602.2|2
1736945450000|2025-01-15 12:50:50|4608.7|4602.7|4608.9|4602.9|4608.9|4602.9|4608.5|4602.5|2
1736945460000|2025-01-15 12:51:00|4609|4603|4609|4603|4609|4603|4609|4603|0
1736945490000|2025-01-15 12:51:30|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1736945500000|2025-01-15 12:51:40|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|1
1736945520000|2025-01-15 12:52:00|||||||||1
1736945560000|2025-01-15 12:52:40|4608.2|4602.2|4609.2|4603.2|4609.2|4603.2|4608.2|4602.2|3
1736945570000|2025-01-15 12:52:50|4609.7|4603.7|4610.2|4604.2|4610.2|4604.2|4609.7|4603.7|1
1736945580000|2025-01-15 12:53:00|4610.5|4604.5|4611.9|4605.9|4611.9|4605.9|4610.5|4604.5|1
1736945590000|2025-01-15 12:53:10|4611.5|4605.5|4611.2|4605.2|4611.5|4605.5|4611.2|4605.2|2
1736945610000|2025-01-15 12:53:30|4611|4605|4611.2|4605.2|4611.2|4605.2|4611|4605|0
1736945650000|2025-01-15 12:54:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611|4605|1
1736945660000|2025-01-15 12:54:20|4612.5|4606.5|4612.5|4606.5|4613|4607|4612.5|4606.5|7
1736945690000|2025-01-15 12:54:50|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|2
1736945710000|2025-01-15 12:55:10|4613|4607|4613.2|4607.2|4613.2|4607.2|4613|4607|2
1736945720000|2025-01-15 12:55:20|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1736945730000|2025-01-15 12:55:30|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1736945740000|2025-01-15 12:55:40|4613.5|4607.5|4614.5|4608.5|4614.5|4608.5|4613.5|4607.5|1
1736945750000|2025-01-15 12:55:50|4614.7|4608.7|4615.5|4609.5|4616.2|4610.2|4614.7|4608.7|6
1736945760000|2025-01-15 12:56:00|4615.9|4609.9|4616.9|4610.9|4617.4|4611.4|4615.9|4609.9|3
1736945770000|2025-01-15 12:56:10|4616.4|4610.4|4615.9|4609.9|4617.2|4611.2|4615.9|4609.9|8
1736945780000|2025-01-15 12:56:20|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|3
1736945800000|2025-01-15 12:56:40|4615.5|4609.5|4615.9|4609.9|4615.9|4609.9|4615.5|4609.5|0
1736945820000|2025-01-15 12:57:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1736945830000|2025-01-15 12:57:10|4615.4|4609.4|4614.5|4608.5|4615.4|4609.4|4614.5|4608.5|1
1736945860000|2025-01-15 12:57:40|4614.2|4608.2|4613.7|4607.7|4614.2|4608.2|4613.5|4607.5|6
1736945870000|2025-01-15 12:57:50|4613.5|4607.5|4613|4607|4613.5|4607.5|4613|4607|3
1736945880000|2025-01-15 12:58:00|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1736945890000|2025-01-15 12:58:10|4612|4606|4612.5|4606.5|4612.5|4606.5|4612|4606|3
1736945900000|2025-01-15 12:58:20|4612.4|4606.4|4612.5|4606.5|4612.5|4606.5|4612.4|4606.4|0
1736945920000|2025-01-15 12:58:40|4612.4|4606.4|4612.5|4606.5|4612.5|4606.5|4612.4|4606.4|4
1736945940000|2025-01-15 12:59:00|4612.7|4606.7|4613.5|4607.5|4613.5|4607.5|4612.7|4606.7|1
1736945950000|2025-01-15 12:59:10|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.7|4606.7|0
1736945960000|2025-01-15 12:59:20|4612.4|4606.4|4611.5|4605.5|4612.4|4606.4|4611.5|4605.5|8
1736945980000|2025-01-15 12:59:40|4610.9|4604.9|4610.5|4604.5|4610.9|4604.9|4610.5|4604.5|2
1736946000000|2025-01-15 13:00:00|4610.2|4604.2|4608.7|4602.7|4610.2|4604.2|4608.2|4602.2|4
1736946010000|2025-01-15 13:00:10|4607.7|4601.7|4606.7|4600.7|4607.7|4601.7|4606.7|4600.7|3
1736946020000|2025-01-15 13:00:20|4608.4|4602.4|4606.7|4600.7|4608.7|4602.7|4604.2|4598.2|8
1736946030000|2025-01-15 13:00:30|4607|4601|4609.7|4603.7|4609.7|4603.7|4607|4601|6
1736946040000|2025-01-15 13:00:40|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|1
1736946050000|2025-01-15 13:00:50|4607.2|4601.2|4606.9|4600.9|4607.4|4601.4|4606.7|4600.7|0
1736946060000|2025-01-15 13:01:00|4607.2|4601.2|4609|4603|4609.2|4603.2|4606.2|4600.2|5
1736946070000|2025-01-15 13:01:10|4609.5|4603.5|4608.7|4602.7|4609.7|4603.7|4608.7|4602.7|2
1736946080000|2025-01-15 13:01:20|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|1
1736946090000|2025-01-15 13:01:30|||||||||3
1736946100000|2025-01-15 13:01:40|4607.9|4601.9|4608.5|4602.5|4608.5|4602.5|4607.9|4601.9|1
1736946110000|2025-01-15 13:01:50|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4607.9|4601.9|5
1736946120000|2025-01-15 13:02:00|4607.9|4601.9|4609.5|4603.5|4609.5|4603.5|4607.9|4601.9|2
1736946130000|2025-01-15 13:02:10|4609.7|4603.7|4608.2|4602.2|4609.7|4603.7|4608.2|4602.2|0
1736946140000|2025-01-15 13:02:20|4608.9|4602.9|4609|4603|4609|4603|4608.2|4602.2|0
1736946150000|2025-01-15 13:02:30|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.2|4602.2|1
1736946160000|2025-01-15 13:02:40|4608.5|4602.5|4608.2|4602.2|4608.5|4602.5|4608.2|4602.2|0
1736946170000|2025-01-15 13:02:50|4608.5|4602.5|4609.2|4603.2|4609.2|4603.2|4608.5|4602.5|2
1736946180000|2025-01-15 13:03:00|4608.7|4602.7|4607.2|4601.2|4608.7|4602.7|4607.2|4601.2|1
1736946190000|2025-01-15 13:03:10|4606.9|4600.9|4607.7|4601.7|4607.7|4601.7|4606.7|4600.7|2
1736946200000|2025-01-15 13:03:20|4608.5|4602.5|4608.7|4602.7|4608.7|4602.7|4608.5|4602.5|1
1736946210000|2025-01-15 13:03:30|4607.7|4601.7|4606.7|4600.7|4607.7|4601.7|4606.7|4600.7|1
1736946220000|2025-01-15 13:03:40|4606.2|4600.2|4608.2|4602.2|4608.2|4602.2|4606.2|4600.2|6
1736946230000|2025-01-15 13:03:50|4607.7|4601.7|4611.2|4605.2|4611.2|4605.2|4607.7|4601.7|3
1736946240000|2025-01-15 13:04:00|4611|4605|4610.2|4604.2|4611|4605|4609.5|4603.5|5
1736946260000|2025-01-15 13:04:20|4610|4604|4610.2|4604.2|4610.2|4604.2|4610|4604|0
1736946270000|2025-01-15 13:04:30|4609.7|4603.7|4610|4604|4610|4604|4608.2|4602.2|5
1736946280000|2025-01-15 13:04:40|4609.7|4603.7|4610.2|4604.2|4610.2|4604.2|4609.7|4603.7|5
1736946290000|2025-01-15 13:04:50|4610.5|4604.5|4611.7|4605.7|4611.7|4605.7|4610.5|4604.5|1
1736946300000|2025-01-15 13:05:00|4611.2|4605.2|4611.2|4605.2|4611.5|4605.5|4611|4605|3
1736946310000|2025-01-15 13:05:10|4611.7|4605.7|4611.2|4605.2|4611.7|4605.7|4611.2|4605.2|1
1736946320000|2025-01-15 13:05:20|4611|4605|4611.2|4605.2|4611.2|4605.2|4610.7|4604.7|1
1736946330000|2025-01-15 13:05:30|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1736946340000|2025-01-15 13:05:40|4613.2|4607.2|4613.4|4607.4|4613.4|4607.4|4612.5|4606.5|32
1736946360000|2025-01-15 13:06:00|4613.5|4607.5|4613.7|4607.7|4613.7|4607.7|4613.5|4607.5|0
1736946370000|2025-01-15 13:06:10|4614.1|4608.1|4616.7|4610.7|4616.7|4610.7|4614.1|4608.1|58
1736946380000|2025-01-15 13:06:20|4615.9|4609.9|4616.6|4610.6|4616.6|4610.6|4615.6|4609.6|1
1736946390000|2025-01-15 13:06:30|4616.1|4610.1|4615.9|4609.9|4616.1|4610.1|4615.6|4609.6|0
1736946400000|2025-01-15 13:06:40|4616.6|4610.6|4618.4|4612.4|4618.9|4612.9|4616.6|4610.6|15
1736946410000|2025-01-15 13:06:50|4618.2|4612.2|4618.2|4612.2|4618.9|4612.9|4617.6|4611.6|4
1736946420000|2025-01-15 13:07:00|4618.6|4612.6|4619.9|4613.9|4620.4|4614.4|4618.6|4612.6|5
1736946430000|2025-01-15 13:07:10|4619.7|4613.7|4618.9|4612.9|4619.7|4613.7|4618.2|4612.2|9
1736946440000|2025-01-15 13:07:20|4618.6|4612.6|4618.4|4612.4|4619.6|4613.6|4618.4|4612.4|6
1736946450000|2025-01-15 13:07:30|4618.6|4612.6|4618.1|4612.1|4618.6|4612.6|4617.7|4611.7|3
1736946460000|2025-01-15 13:07:40|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4
1736946470000|2025-01-15 13:07:50|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4617.2|4611.2|0
1736946480000|2025-01-15 13:08:00|4617.2|4611.2|4616.2|4610.2|4617.2|4611.2|4616.2|4610.2|5
1736946490000|2025-01-15 13:08:10|4616.1|4610.1|4616.2|4610.2|4616.2|4610.2|4616.1|4610.1|3
1736946500000|2025-01-15 13:08:20|4616.6|4610.6|4616.1|4610.1|4616.7|4610.7|4615.7|4609.7|3
1736946510000|2025-01-15 13:08:30|4616.2|4610.2|4615.7|4609.7|4616.2|4610.2|4615.7|4609.7|0
1736946520000|2025-01-15 13:08:40|4616.1|4610.1|4616.2|4610.2|4616.7|4610.7|4616.1|4610.1|3
1736946530000|2025-01-15 13:08:50|4615.9|4609.9|4616.1|4610.1|4616.2|4610.2|4615.9|4609.9|4
1736946540000|2025-01-15 13:09:00|4616.6|4610.6|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|2
1736946550000|2025-01-15 13:09:10|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4615.7|4609.7|2
1736946560000|2025-01-15 13:09:20|4616.1|4610.1|4616.7|4610.7|4616.7|4610.7|4616.1|4610.1|2
1736946570000|2025-01-15 13:09:30|4616.2|4610.2|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|1
1736946580000|2025-01-15 13:09:40|4616.4|4610.4|4616.1|4610.1|4616.4|4610.4|4616.1|4610.1|0
1736946590000|2025-01-15 13:09:50|4616.2|4610.2|4615.7|4609.7|4616.2|4610.2|4615.7|4609.7|0
1736946600000|2025-01-15 13:10:00|4616.2|4610.2|4616.6|4610.6|4616.6|4610.6|4615.7|4609.7|4
1736946610000|2025-01-15 13:10:10|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1736946620000|2025-01-15 13:10:20|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.1|4611.1|5
1736946630000|2025-01-15 13:10:30|4617.1|4611.1|4617.7|4611.7|4617.7|4611.7|4617.1|4611.1|1
1736946640000|2025-01-15 13:10:40|4618.7|4612.7|4618.1|4612.1|4618.7|4612.7|4617.7|4611.7|44
1736946650000|2025-01-15 13:10:50|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4618.2|4612.2|1
1736946660000|2025-01-15 13:11:00|4618.4|4612.4|4618.7|4612.7|4618.7|4612.7|4618.4|4612.4|0
1736946670000|2025-01-15 13:11:10|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|8
1736946680000|2025-01-15 13:11:20|||||||||1
1736946690000|2025-01-15 13:11:30|4620.7|4614.7|4621.2|4615.2|4621.9|4615.9|4620.6|4614.6|37
1736946710000|2025-01-15 13:11:50|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|1
1736946720000|2025-01-15 13:12:00|4622.9|4616.9|4623.1|4617.1|4623.1|4617.1|4622.9|4616.9|12
1736946740000|2025-01-15 13:12:20|4622.7|4616.7|4621.1|4615.1|4622.7|4616.7|4621.1|4615.1|10
1736946750000|2025-01-15 13:12:30|4619.9|4613.9|4620.6|4614.6|4620.6|4614.6|4619.9|4613.9|1
1736946760000|2025-01-15 13:12:40|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1736946770000|2025-01-15 13:12:50|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|1
1736946780000|2025-01-15 13:13:00|4619.6|4613.6|4618.1|4612.1|4619.6|4613.6|4618.1|4612.1|19
1736946790000|2025-01-15 13:13:10|4618.4|4612.4|4619.1|4613.1|4619.1|4613.1|4618.1|4612.1|1
1736946800000|2025-01-15 13:13:20|4619.4|4613.4|4620.2|4614.2|4620.2|4614.2|4619.4|4613.4|0
1736946810000|2025-01-15 13:13:30|4620.1|4614.1|4618.7|4612.7|4620.1|4614.1|4618.7|4612.7|1
1736946820000|2025-01-15 13:13:40|4618.4|4612.4|4617.7|4611.7|4618.4|4612.4|4617.7|4611.7|0
1736946830000|2025-01-15 13:13:50|4618.2|4612.2|4617.2|4611.2|4618.2|4612.2|4617.2|4611.2|2
1736946840000|2025-01-15 13:14:00|4617.1|4611.1|4617.2|4611.2|4617.9|4611.9|4617.1|4611.1|0
1736946850000|2025-01-15 13:14:10|4617.1|4611.1|4616.6|4610.6|4617.1|4611.1|4616.6|4610.6|0
1736946860000|2025-01-15 13:14:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|1
1736946880000|2025-01-15 13:14:40|4615.6|4609.6|4616.2|4610.2|4616.6|4610.6|4615.4|4609.4|12
1736946890000|2025-01-15 13:14:50|4616.1|4610.1|4618.6|4612.6|4618.6|4612.6|4616.1|4610.1|6
1736946900000|2025-01-15 13:15:00|4618.7|4612.7|4623.1|4617.1|4623.1|4617.1|4618.7|4612.7|39
1736946910000|2025-01-15 13:15:10|4622.9|4616.9|4621.6|4615.6|4622.9|4616.9|4621.4|4615.4|19
1736946920000|2025-01-15 13:15:20|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|2
1736946940000|2025-01-15 13:15:40|4621.6|4615.6|4622.4|4616.4|4622.9|4616.9|4621.6|4615.6|9
1736946950000|2025-01-15 13:15:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.4|4615.4|8
1736946960000|2025-01-15 13:16:00|4620.6|4614.6|4621.4|4615.4|4621.4|4615.4|4620.6|4614.6|4
1736946970000|2025-01-15 13:16:10|4620.9|4614.9|4622.4|4616.4|4622.4|4616.4|4620.4|4614.4|6
1736946980000|2025-01-15 13:16:20|||||||||1
1736946990000|2025-01-15 13:16:30|||||||||1
1736947000000|2025-01-15 13:16:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|2
1736947010000|2025-01-15 13:16:50|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1736947030000|2025-01-15 13:17:10|4620.1|4614.1|4620.9|4614.9|4620.9|4614.9|4619.9|4613.9|3
1736947040000|2025-01-15 13:17:20|4620.6|4614.6|4622.4|4616.4|4623.4|4617.4|4620.1|4614.1|17
1736947050000|2025-01-15 13:17:30|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|1
1736947060000|2025-01-15 13:17:40|4621.6|4615.6|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|1
1736947080000|2025-01-15 13:18:00|4621.9|4615.9|4622.4|4616.4|4623.4|4617.4|4621.6|4615.6|11
1736947090000|2025-01-15 13:18:10|4622.1|4616.1|4622.9|4616.9|4623.4|4617.4|4621.9|4615.9|12
1736947100000|2025-01-15 13:18:20|4623.1|4617.1|4624.1|4618.1|4624.4|4618.4|4623.1|4617.1|49
1736947110000|2025-01-15 13:18:30|4623.9|4617.9|4624.1|4618.1|4624.2|4618.2|4623.6|4617.6|5
1736947120000|2025-01-15 13:18:40|4623.9|4617.9|4623.9|4617.9|4624.1|4618.1|4623.6|4617.6|1
1736947130000|2025-01-15 13:18:50|4623.6|4617.6|4622.9|4616.9|4623.6|4617.6|4622.9|4616.9|3
1736947140000|2025-01-15 13:19:00|4622.4|4616.4|4622.6|4616.6|4623.1|4617.1|4622.4|4616.4|1
1736947150000|2025-01-15 13:19:10|4622.4|4616.4|4624.4|4618.4|4624.4|4618.4|4622.1|4616.1|22
1736947160000|2025-01-15 13:19:20|4624.6|4618.6|4624.4|4618.4|4624.6|4618.6|4624.4|4618.4|2
1736947170000|2025-01-15 13:19:30|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|36
1736947180000|2025-01-15 13:19:40|4623.6|4617.6|4623.9|4617.9|4623.9|4617.9|4623.6|4617.6|0
1736947190000|2025-01-15 13:19:50|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|1
1736947200000|2025-01-15 13:20:00|4623.6|4617.6|4623.6|4617.6|4623.9|4617.9|4623.4|4617.4|0
1736947210000|2025-01-15 13:20:10|4623.4|4617.4|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|2
1736947230000|2025-01-15 13:20:30|4624.2|4618.2|4623.6|4617.6|4624.2|4618.2|4623.6|4617.6|1
1736947240000|2025-01-15 13:20:40|4623.4|4617.4|4623.6|4617.6|4623.6|4617.6|4623.4|4617.4|0
1736947250000|2025-01-15 13:20:50|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.6|4616.6|3
1736947260000|2025-01-15 13:21:00|4622.9|4616.9|4623.6|4617.6|4623.6|4617.6|4622.9|4616.9|2
1736947270000|2025-01-15 13:21:10|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|2
1736947290000|2025-01-15 13:21:30|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.1|4617.1|0
1736947300000|2025-01-15 13:21:40|4623.1|4617.1|4624.1|4618.1|4624.2|4618.2|4623.1|4617.1|2
1736947310000|2025-01-15 13:21:50|4624.2|4618.2|4624.1|4618.1|4624.2|4618.2|4623.7|4617.7|2
1736947320000|2025-01-15 13:22:00|4624.2|4618.2|4624.7|4618.7|4624.7|4618.7|4624.1|4618.1|4
1736947330000|2025-01-15 13:22:10|4623.6|4617.6|4624.1|4618.1|4624.1|4618.1|4623.6|4617.6|2
1736947340000|2025-01-15 13:22:20|4623.7|4617.7|4624.1|4618.1|4624.1|4618.1|4623.7|4617.7|0
1736947350000|2025-01-15 13:22:30|4623.7|4617.7|4624.1|4618.1|4624.1|4618.1|4623.7|4617.7|0
1736947360000|2025-01-15 13:22:40|4624.2|4618.2|4624.7|4618.7|4624.7|4618.7|4624.1|4618.1|1
1736947370000|2025-01-15 13:22:50|||||||||11
1736947380000|2025-01-15 13:23:00|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|19
1736947390000|2025-01-15 13:23:10|4623.7|4617.7|4624.1|4618.1|4624.2|4618.2|4623.7|4617.7|0
1736947400000|2025-01-15 13:23:20|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1736947410000|2025-01-15 13:23:30|4624.1|4618.1|4624.2|4618.2|4624.2|4618.2|4624.1|4618.1|0
1736947420000|2025-01-15 13:23:40|4624.6|4618.6|4624.1|4618.1|4624.7|4618.7|4624.1|4618.1|10
1736947430000|2025-01-15 13:23:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.1|4618.1|1
1736947440000|2025-01-15 13:24:00|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1736947450000|2025-01-15 13:24:10|4624.4|4618.4|4624.6|4618.6|4624.6|4618.6|4624.4|4618.4|0
1736947460000|2025-01-15 13:24:20|4624.2|4618.2|4623.9|4617.9|4624.2|4618.2|4623.9|4617.9|2
1736947470000|2025-01-15 13:24:30|4624.1|4618.1|4623.9|4617.9|4624.2|4618.2|4623.9|4617.9|0
1736947480000|2025-01-15 13:24:40|4623.6|4617.6|4624.7|4618.7|4624.7|4618.7|4623.6|4617.6|3
1736947490000|2025-01-15 13:24:50|||||||||57
1736947500000|2025-01-15 13:25:00|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4623.7|4617.7|3
1736947510000|2025-01-15 13:25:10|4624.6|4618.6|4624.7|4618.7|4624.7|4618.7|4624.6|4618.6|4
1736947520000|2025-01-15 13:25:20|4624.6|4618.6|4624.1|4618.1|4624.7|4618.7|4623.6|4617.6|10
1736947530000|2025-01-15 13:25:30|4623.6|4617.6|4623.6|4617.6|4624.1|4618.1|4623.6|4617.6|2
1736947540000|2025-01-15 13:25:40|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|1
1736947550000|2025-01-15 13:25:50|4622.6|4616.6|4622.4|4616.4|4622.6|4616.6|4622.4|4616.4|1
1736947560000|2025-01-15 13:26:00|4621.7|4615.7|4621.6|4615.6|4621.7|4615.7|4621.4|4615.4|5
1736947570000|2025-01-15 13:26:10|4621.4|4615.4|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|6
1736947580000|2025-01-15 13:26:20|4621.6|4615.6|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|10
1736947590000|2025-01-15 13:26:30|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.4|4615.4|3
1736947600000|2025-01-15 13:26:40|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|3
1736947610000|2025-01-15 13:26:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1736947620000|2025-01-15 13:27:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|9
1736947630000|2025-01-15 13:27:10|4620.9|4614.9|4618.9|4612.9|4620.9|4614.9|4618.9|4612.9|25
1736947640000|2025-01-15 13:27:20|4618.4|4612.4|4618.6|4612.6|4618.9|4612.9|4618.4|4612.4|1
1736947650000|2025-01-15 13:27:30|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|1
1736947660000|2025-01-15 13:27:40|4618.2|4612.2|4618.1|4612.1|4618.6|4612.6|4618.1|4612.1|1
1736947670000|2025-01-15 13:27:50|4618.4|4612.4|4618.6|4612.6|4618.6|4612.6|4618.2|4612.2|0
1736947680000|2025-01-15 13:28:00|4618.9|4612.9|4620.4|4614.4|4620.6|4614.6|4618.9|4612.9|19
1736947690000|2025-01-15 13:28:10|4619.7|4613.7|4619.4|4613.4|4619.7|4613.7|4619.4|4613.4|3
1736947700000|2025-01-15 13:28:20|4620.1|4614.1|4619.9|4613.9|4620.1|4614.1|4619.9|4613.9|0
1736947710000|2025-01-15 13:28:30|4619.4|4613.4|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|3
1736947740000|2025-01-15 13:29:00|4619.6|4613.6|4619.4|4613.4|4619.6|4613.6|4619.4|4613.4|0
1736947750000|2025-01-15 13:29:10|4619.6|4613.6|4618.9|4612.9|4619.6|4613.6|4617.9|4611.9|41
1736947760000|2025-01-15 13:29:20|4618.6|4612.6|4619.1|4613.1|4619.1|4613.1|4618.6|4612.6|0
1736947770000|2025-01-15 13:29:30|4618.9|4612.9|4619.1|4613.1|4619.1|4613.1|4618.9|4612.9|2
1736947780000|2025-01-15 13:29:40|4618.9|4612.9|4619.1|4613.1|4619.1|4613.1|4618.9|4612.9|0
1736947790000|2025-01-15 13:29:50|4618.7|4612.7|4619.4|4613.4|4619.4|4613.4|4618.6|4612.6|0
1736947800000|2025-01-15 13:30:00|4619.9|4613.9|4620.9|4614.9|4621.4|4615.4|4619.9|4613.9|3
1736947810000|2025-01-15 13:30:10|4620.6|4614.6|4623.4|4617.4|4623.4|4617.4|4620.4|4614.4|4
1736947820000|2025-01-15 13:30:20|4622.9|4616.9|4624.4|4618.4|4624.4|4618.4|4622.9|4616.9|8
1736947830000|2025-01-15 13:30:30|4624.6|4618.6|4624.7|4618.7|4624.7|4618.7|4624.6|4618.6|42
1736947840000|2025-01-15 13:30:40|||||||||52
1736947850000|2025-01-15 13:30:50|4624.6|4618.6|4624.6|4618.6|4624.7|4618.7|4624.6|4618.6|3
1736947860000|2025-01-15 13:31:00|4624.7|4618.7|4631.4|4625.4|4633.6|4627.6|4624.7|4618.7|182
1736947870000|2025-01-15 13:31:10|4630.9|4624.9|4629.9|4623.9|4630.9|4624.9|4629.9|4623.9|6
1736947880000|2025-01-15 13:31:20|4630.2|4624.2|4629.1|4623.1|4631.4|4625.4|4629.1|4623.1|3
1736947890000|2025-01-15 13:31:30|4629.2|4623.2|4628.2|4622.2|4629.2|4623.2|4628.1|4622.1|2
1736947900000|2025-01-15 13:31:40|4628.1|4622.1|4627.9|4621.9|4628.2|4622.2|4627.9|4621.9|0
1736947910000|2025-01-15 13:31:50|4627.6|4621.6|4624.9|4618.9|4627.6|4621.6|4624.9|4618.9|5
1736947920000|2025-01-15 13:32:00|4624.4|4618.4|4623.6|4617.6|4624.6|4618.6|4623.4|4617.4|2
1736947930000|2025-01-15 13:32:10|4623.4|4617.4|4626.9|4620.9|4627.1|4621.1|4623.4|4617.4|24
1736947940000|2025-01-15 13:32:20|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1736947950000|2025-01-15 13:32:30|4626.4|4620.4|4625.6|4619.6|4626.6|4620.6|4625.6|4619.6|41
1736947960000|2025-01-15 13:32:40|4625.2|4619.2|4625.9|4619.9|4626.2|4620.2|4625.1|4619.1|3
1736947970000|2025-01-15 13:32:50|4626.2|4620.2|4625.9|4619.9|4626.2|4620.2|4625.6|4619.6|0
1736947980000|2025-01-15 13:33:00|4626.4|4620.4|4626.1|4620.1|4627.4|4621.4|4625.9|4619.9|1
1736947990000|2025-01-15 13:33:10|4626.6|4620.6|4624.6|4618.6|4626.6|4620.6|4624.6|4618.6|1
1736948000000|2025-01-15 13:33:20|4624.9|4618.9|4626.6|4620.6|4627.4|4621.4|4624.9|4618.9|9
1736948010000|2025-01-15 13:33:30|4626.4|4620.4|4625.4|4619.4|4626.6|4620.6|4625.4|4619.4|0
1736948020000|2025-01-15 13:33:40|4624.9|4618.9|4625.6|4619.6|4625.6|4619.6|4624.9|4618.9|1
1736948030000|2025-01-15 13:33:50|4625.1|4619.1|4623.6|4617.6|4625.2|4619.2|4623.6|4617.6|2
1736948040000|2025-01-15 13:34:00|4623.9|4617.9|4623.4|4617.4|4624.4|4618.4|4623.4|4617.4|27
1736948050000|2025-01-15 13:34:10|4623.6|4617.6|4621.6|4615.6|4623.6|4617.6|4621.1|4615.1|11
1736948060000|2025-01-15 13:34:20|4621.2|4615.2|4620.2|4614.2|4621.2|4615.2|4619.6|4613.6|10
1736948070000|2025-01-15 13:34:30|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4619.9|4613.9|0
1736948080000|2025-01-15 13:34:40|4619.9|4613.9|4619.6|4613.6|4620.4|4614.4|4619.6|4613.6|2
1736948090000|2025-01-15 13:34:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4618.6|4612.6|3
1736948100000|2025-01-15 13:35:00|4618.9|4612.9|4619.4|4613.4|4619.4|4613.4|4618.9|4612.9|0
1736948110000|2025-01-15 13:35:10|4619.7|4613.7|4621.4|4615.4|4621.6|4615.6|4619.7|4613.7|3
1736948120000|2025-01-15 13:35:20|4620.6|4614.6|4618.6|4612.6|4620.6|4614.6|4618.4|4612.4|4
1736948130000|2025-01-15 13:35:30|4618.7|4612.7|4618.9|4612.9|4619.6|4613.6|4618.7|4612.7|2
1736948140000|2025-01-15 13:35:40|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.4|4612.4|1
1736948150000|2025-01-15 13:35:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4
1736948160000|2025-01-15 13:36:00|4619.7|4613.7|4619.9|4613.9|4619.9|4613.9|4619.7|4613.7|0
1736948170000|2025-01-15 13:36:10|4619.6|4613.6|4619.6|4613.6|4619.9|4613.9|4619.4|4613.4|1
1736948180000|2025-01-15 13:36:20|4619.9|4613.9|4621.6|4615.6|4621.9|4615.9|4619.9|4613.9|1
1736948190000|2025-01-15 13:36:30|4621.4|4615.4|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|1
1736948200000|2025-01-15 13:36:40|4621.6|4615.6|4621.9|4615.9|4621.9|4615.9|4621.6|4615.6|0
1736948210000|2025-01-15 13:36:50|4621.6|4615.6|4621.9|4615.9|4621.9|4615.9|4621.6|4615.6|0
1736948220000|2025-01-15 13:37:00|4622.1|4616.1|4621.1|4615.1|4622.4|4616.4|4620.6|4614.6|2
1736948230000|2025-01-15 13:37:10|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4620.6|4614.6|3
1736948240000|2025-01-15 13:37:20|4620.9|4614.9|4619.9|4613.9|4621.4|4615.4|4619.9|4613.9|1
1736948250000|2025-01-15 13:37:30|4620.6|4614.6|4622.6|4616.6|4622.9|4616.9|4620.6|4614.6|11
1736948260000|2025-01-15 13:37:40|4622.4|4616.4|4620.9|4614.9|4622.4|4616.4|4620.6|4614.6|1
1736948270000|2025-01-15 13:37:50|4620.6|4614.6|4620.1|4614.1|4620.6|4614.6|4619.9|4613.9|1
1736948280000|2025-01-15 13:38:00|4619.9|4613.9|4619.9|4613.9|4620.1|4614.1|4619.6|4613.6|1
1736948290000|2025-01-15 13:38:10|4619.6|4613.6|4618.2|4612.2|4619.6|4613.6|4617.9|4611.9|1
1736948300000|2025-01-15 13:38:20|4618.1|4612.1|4619.1|4613.1|4619.1|4613.1|4617.9|4611.9|0
1736948310000|2025-01-15 13:38:30|4618.9|4612.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|1
1736948320000|2025-01-15 13:38:40|4618.6|4612.6|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|0
1736948330000|2025-01-15 13:38:50|4618.6|4612.6|4619.9|4613.9|4620.1|4614.1|4618.6|4612.6|4
1736948340000|2025-01-15 13:39:00|4619.6|4613.6|4618.4|4612.4|4619.9|4613.9|4618.4|4612.4|0
1736948350000|2025-01-15 13:39:10|4617.9|4611.9|4616.6|4610.6|4617.9|4611.9|4616.6|4610.6|46
1736948360000|2025-01-15 13:39:20|4616.4|4610.4|4616.4|4610.4|4617.4|4611.4|4616.4|4610.4|9
1736948370000|2025-01-15 13:39:30|4616.6|4610.6|4617.3|4611.3|4617.3|4611.3|4616.6|4610.6|1
1736948380000|2025-01-15 13:39:40|4617.6|4611.6|4617.9|4611.9|4618.4|4612.4|4617.6|4611.6|2
1736948390000|2025-01-15 13:39:50|4617.4|4611.4|4616.4|4610.4|4617.4|4611.4|4616.4|4610.4|12
1736948400000|2025-01-15 13:40:00|||||||||14
1736948410000|2025-01-15 13:40:10|||||||||32
1736948420000|2025-01-15 13:40:20|4617.4|4611.4|4614.9|4608.9|4617.4|4611.4|4614.4|4608.4|62
1736948430000|2025-01-15 13:40:30|4614.6|4608.6|4615.6|4609.6|4615.6|4609.6|4614.4|4608.4|6
1736948440000|2025-01-15 13:40:40|4616.4|4610.4|4614.4|4608.4|4616.4|4610.4|4614.4|4608.4|3
1736948450000|2025-01-15 13:40:50|4613.6|4607.6|4615.1|4609.1|4616.4|4610.4|4613.6|4607.6|99
1736948460000|2025-01-15 13:41:00|4615.4|4609.4|4613.9|4607.9|4615.9|4609.9|4613.9|4607.9|3
1736948470000|2025-01-15 13:41:10|4614.6|4608.6|4615.4|4609.4|4615.4|4609.4|4614.6|4608.6|7
1736948480000|2025-01-15 13:41:20|4615.1|4609.1|4618.6|4612.6|4618.6|4612.6|4614.9|4608.9|3
1736948490000|2025-01-15 13:41:30|4618.9|4612.9|4618.4|4612.4|4618.9|4612.9|4618.1|4612.1|6
1736948500000|2025-01-15 13:41:40|4618.6|4612.6|4617.9|4611.9|4618.6|4612.6|4617.4|4611.4|2
1736948510000|2025-01-15 13:41:50|4617.4|4611.4|4618.9|4612.9|4618.9|4612.9|4617.4|4611.4|1
1736948520000|2025-01-15 13:42:00|4619.2|4613.2|4621.2|4615.2|4621.2|4615.2|4618.9|4612.9|3
1736948530000|2025-01-15 13:42:10|4621.6|4615.6|4621.7|4615.7|4621.7|4615.7|4621.6|4615.6|0
1736948540000|2025-01-15 13:42:20|4621.6|4615.6|4622.9|4616.9|4623.1|4617.1|4621.6|4615.6|4
1736948550000|2025-01-15 13:42:30|4623.2|4617.2|4623.6|4617.6|4623.6|4617.6|4623.2|4617.2|0
1736948560000|2025-01-15 13:42:40|4623.9|4617.9|4623.6|4617.6|4624.2|4618.2|4623.6|4617.6|3
1736948570000|2025-01-15 13:42:50|4622.9|4616.9|4623.2|4617.2|4623.6|4617.6|4622.9|4616.9|1
1736948580000|2025-01-15 13:43:00|4623.6|4617.6|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|1
1736948590000|2025-01-15 13:43:10|4623.1|4617.1|4623.6|4617.6|4623.9|4617.9|4623.1|4617.1|0
1736948600000|2025-01-15 13:43:20|4623.9|4617.9|4623.6|4617.6|4624.1|4618.1|4623.6|4617.6|0
1736948610000|2025-01-15 13:43:30|4623.9|4617.9|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|4
1736948620000|2025-01-15 13:43:40|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.4|4617.4|20
1736948630000|2025-01-15 13:43:50|4623.4|4617.4|4623.4|4617.4|4624.6|4618.6|4623.4|4617.4|5
1736948660000|2025-01-15 13:44:20|4620.4|4614.4|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|11
1736948670000|2025-01-15 13:44:30|4620.4|4614.4|4620.4|4614.4|4620.9|4614.9|4620.3|4614.3|1
1736948680000|2025-01-15 13:44:40|4620.1|4614.1|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|2
1736948690000|2025-01-15 13:44:50|4619.4|4613.4|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|2
1736951400000|2025-01-15 14:30:00|4627.1|4621.1|4637.2|4631.2|4637.2|4631.2|4627.1|4621.1|458
1736951410000|2025-01-15 14:30:10|4637.1|4631.1|4640.9|4634.9|4643.4|4637.4|4636.9|4630.9|114
1736951420000|2025-01-15 14:30:20|4641.3|4635.3|4640.6|4634.6|4645.3|4639.3|4639.6|4633.6|52
1736951430000|2025-01-15 14:30:30|4640.3|4634.3|4638.3|4632.3|4642.3|4636.3|4638.1|4632.1|73
1736951440000|2025-01-15 14:30:40|4638.1|4632.1|4635.8|4629.8|4638.6|4632.6|4635.4|4629.4|13
1736951450000|2025-01-15 14:30:50|4637.3|4631.3|4638.6|4632.6|4638.8|4632.8|4637.3|4631.3|43
1736951460000|2025-01-15 14:31:00|4638.9|4632.9|4634.9|4628.9|4640.3|4634.3|4633.6|4627.6|76
1736951470000|2025-01-15 14:31:10|4634.4|4628.4|4631.4|4625.4|4634.4|4628.4|4629.4|4623.4|24
1736951480000|2025-01-15 14:31:20|4631.6|4625.6|4628.9|4622.9|4631.9|4625.9|4628.4|4622.4|25
1736951490000|2025-01-15 14:31:30|4628.2|4622.2|4626.3|4620.3|4628.2|4622.2|4625.4|4619.4|27
1736951500000|2025-01-15 14:31:40|4626.8|4620.8|4632.3|4626.3|4632.3|4626.3|4626.3|4620.3|85
1736951510000|2025-01-15 14:31:50|4631.9|4625.9|4634.8|4628.8|4635.9|4629.9|4631.3|4625.3|64
1736951520000|2025-01-15 14:32:00|4634.3|4628.3|4635.9|4629.9|4635.9|4629.9|4633.3|4627.3|34
1736951530000|2025-01-15 14:32:10|4636.3|4630.3|4636.9|4630.9|4637.4|4631.4|4635.4|4629.4|33
1736951540000|2025-01-15 14:32:20|4635.9|4629.9|4634.4|4628.4|4636.4|4630.4|4634.3|4628.3|19
1736951550000|2025-01-15 14:32:30|4633.6|4627.6|4637.9|4631.9|4637.9|4631.9|4633.4|4627.4|92
1736951560000|2025-01-15 14:32:40|4638.3|4632.3|4639.3|4633.3|4639.3|4633.3|4637.3|4631.3|25
1736951570000|2025-01-15 14:32:50|4640.4|4634.4|4643.3|4637.3|4643.3|4637.3|4640.4|4634.4|44
1736951580000|2025-01-15 14:33:00|4644.4|4638.4|4649.8|4643.8|4649.9|4643.9|4644.3|4638.3|182
1736951590000|2025-01-15 14:33:10|4649.4|4643.4|4646.3|4640.3|4649.8|4643.8|4646.3|4640.3|64
1736951600000|2025-01-15 14:33:20|4646.4|4640.4|4646.1|4640.1|4646.4|4640.4|4644.3|4638.3|76
1736951610000|2025-01-15 14:33:30|4647.9|4641.9|4648.3|4642.3|4648.4|4642.4|4647.3|4641.3|54
1736951620000|2025-01-15 14:33:40|4647.8|4641.8|4650.3|4644.3|4650.3|4644.3|4647.8|4641.8|17
1736951630000|2025-01-15 14:33:50|4650.1|4644.1|4648.1|4642.1|4650.3|4644.3|4647.3|4641.3|54
1736951640000|2025-01-15 14:34:00|4648.3|4642.3|4647.6|4641.6|4650.3|4644.3|4647.3|4641.3|78
1736951650000|2025-01-15 14:34:10|4648.1|4642.1|4646.3|4640.3|4648.3|4642.3|4646.3|4640.3|44
1736951660000|2025-01-15 14:34:20|4646.1|4640.1|4640.3|4634.3|4646.1|4640.1|4640.1|4634.1|76
1736951670000|2025-01-15 14:34:30|4639.3|4633.3|4643.3|4637.3|4643.3|4637.3|4639.3|4633.3|19
1736951680000|2025-01-15 14:34:40|4643.1|4637.1|4639.3|4633.3|4643.3|4637.3|4639.1|4633.1|18
1736951690000|2025-01-15 14:34:50|4639.1|4633.1|4641.3|4635.3|4643.3|4637.3|4639.1|4633.1|86
1736951700000|2025-01-15 14:35:00|4640.8|4634.8|4641.3|4635.3|4643.3|4637.3|4636.8|4630.8|53
1736951710000|2025-01-15 14:35:10|4642|4636|4648.3|4642.3|4648.3|4642.3|4642|4636|35
1736951720000|2025-01-15 14:35:20|4648.1|4642.1|4646.1|4640.1|4649.6|4643.6|4645.8|4639.8|25
1736951730000|2025-01-15 14:35:30|4646.3|4640.3|4645.1|4639.1|4647.3|4641.3|4644.8|4638.8|21
1736951740000|2025-01-15 14:35:40|4644.3|4638.3|4642.9|4636.9|4645.6|4639.6|4642.8|4636.8|28
1736951750000|2025-01-15 14:35:50|4642.4|4636.4|4634.3|4628.3|4642.4|4636.4|4633.9|4627.9|32
1736951760000|2025-01-15 14:36:00|4632.9|4626.9|4632.9|4626.9|4633.3|4627.3|4629.9|4623.9|35
1736951770000|2025-01-15 14:36:10|4631.9|4625.9|4630.4|4624.4|4631.9|4625.9|4630.3|4624.3|40
1736951780000|2025-01-15 14:36:20|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4628.4|4622.4|19
1736951790000|2025-01-15 14:36:30|4630.4|4624.4|4631.9|4625.9|4631.9|4625.9|4630.3|4624.3|46
1736951800000|2025-01-15 14:36:40|4631.4|4625.4|4631.4|4625.4|4632.3|4626.3|4631.4|4625.4|17
1736951810000|2025-01-15 14:36:50|4630.3|4624.3|4629.3|4623.3|4631.3|4625.3|4628.4|4622.4|20
1736951820000|2025-01-15 14:37:00|4629.9|4623.9|4629.4|4623.4|4630.4|4624.4|4627.3|4621.3|28
1736951830000|2025-01-15 14:37:10|4629.6|4623.6|4632.4|4626.4|4632.4|4626.4|4629.6|4623.6|16
1736951840000|2025-01-15 14:37:20|4632.9|4626.9|4630.4|4624.4|4634.3|4628.3|4630.4|4624.4|21
1736951850000|2025-01-15 14:37:30|4632.4|4626.4|4632.4|4626.4|4634.4|4628.4|4632.3|4626.3|26
1736951860000|2025-01-15 14:37:40|4633.8|4627.8|4633.8|4627.8|4633.9|4627.9|4633.8|4627.8|3
1736951870000|2025-01-15 14:37:50|4633.9|4627.9|4638.4|4632.4|4638.4|4632.4|4633.9|4627.9|38
1736951880000|2025-01-15 14:38:00|4639.1|4633.1|4641.9|4635.9|4641.9|4635.9|4636.3|4630.3|50
1736951890000|2025-01-15 14:38:10|4642.3|4636.3|4643.3|4637.3|4646.6|4640.6|4642.3|4636.3|35
1736951900000|2025-01-15 14:38:20|4642.4|4636.4|4643.3|4637.3|4643.8|4637.8|4642.3|4636.3|20
1736951910000|2025-01-15 14:38:30|4642.9|4636.9|4645.3|4639.3|4645.4|4639.4|4642.4|4636.4|17
1736951920000|2025-01-15 14:38:40|4645.1|4639.1|4644.4|4638.4|4645.3|4639.3|4644.3|4638.3|12
1736951930000|2025-01-15 14:38:50|4644.3|4638.3|4643.4|4637.4|4644.4|4638.4|4642.8|4636.8|26
1736951940000|2025-01-15 14:39:00|4643.1|4637.1|4636.4|4630.4|4643.1|4637.1|4635.9|4629.9|48
1736951950000|2025-01-15 14:39:10|4637.4|4631.4|4637.3|4631.3|4638.4|4632.4|4636.4|4630.4|13
1736951960000|2025-01-15 14:39:20|4636.4|4630.4|4638.4|4632.4|4638.4|4632.4|4635.4|4629.4|18
1736951970000|2025-01-15 14:39:30|4638.3|4632.3|4638.9|4632.9|4639.4|4633.4|4637.9|4631.9|19
1736951980000|2025-01-15 14:39:40|4638.4|4632.4|4641.3|4635.3|4641.4|4635.4|4638.4|4632.4|10
1736951990000|2025-01-15 14:39:50|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4639.3|4633.3|20
1736952000000|2025-01-15 14:40:00|4640.6|4634.6|4640.4|4634.4|4642.4|4636.4|4639.4|4633.4|28
1736952010000|2025-01-15 14:40:10|4640.3|4634.3|4639.8|4633.8|4643.3|4637.3|4639.8|4633.8|47
1736952020000|2025-01-15 14:40:20|4639.9|4633.9|4639.3|4633.3|4640.4|4634.4|4638.1|4632.1|24
1736952030000|2025-01-15 14:40:30|4640.3|4634.3|4642.4|4636.4|4642.4|4636.4|4640.3|4634.3|5
1736952040000|2025-01-15 14:40:40|4642.9|4636.9|4640.4|4634.4|4642.9|4636.9|4639.3|4633.3|20
1736952050000|2025-01-15 14:40:50|4641.4|4635.4|4640.3|4634.3|4641.4|4635.4|4638.6|4632.6|20
1736952060000|2025-01-15 14:41:00|4641.3|4635.3|4642.3|4636.3|4642.4|4636.4|4640.3|4634.3|32
1736952070000|2025-01-15 14:41:10|4642.4|4636.4|4643.3|4637.3|4643.3|4637.3|4642.4|4636.4|3
1736952080000|2025-01-15 14:41:20|4642.6|4636.6|4642.1|4636.1|4642.8|4636.8|4640.4|4634.4|28
1736952090000|2025-01-15 14:41:30|4642.3|4636.3|4643.3|4637.3|4643.3|4637.3|4641.9|4635.9|7
1736952100000|2025-01-15 14:41:40|4644.3|4638.3|4643.3|4637.3|4645.3|4639.3|4641.4|4635.4|13
1736952110000|2025-01-15 14:41:50|4643.4|4637.4|4645.4|4639.4|4645.4|4639.4|4643.4|4637.4|18
1736952120000|2025-01-15 14:42:00|4645.6|4639.6|4647.3|4641.3|4648.4|4642.4|4645.6|4639.6|28
1736952130000|2025-01-15 14:42:10|4647.1|4641.1|4648.3|4642.3|4648.4|4642.4|4647.1|4641.1|2
1736952140000|2025-01-15 14:42:20|4648.4|4642.4|4650.3|4644.3|4650.4|4644.4|4647.9|4641.9|46
1736952150000|2025-01-15 14:42:30|4650.4|4644.4|4650.4|4644.4|4651.9|4645.9|4649.8|4643.8|72
1736952160000|2025-01-15 14:42:40|4651.3|4645.3|4649.4|4643.4|4651.3|4645.3|4649.3|4643.3|28
1736952170000|2025-01-15 14:42:50|4649.1|4643.1|4646.3|4640.3|4649.1|4643.1|4646.3|4640.3|22
1736952180000|2025-01-15 14:43:00|4646.4|4640.4|4648.4|4642.4|4648.4|4642.4|4646.3|4640.3|15
1736952190000|2025-01-15 14:43:10|4647.9|4641.9|4646.3|4640.3|4647.9|4641.9|4643.9|4637.9|21
1736952200000|2025-01-15 14:43:20|4640.4|4634.4|4638.4|4632.4|4642.9|4636.9|4638.3|4632.3|44
1736952210000|2025-01-15 14:43:30|4637.8|4631.8|4636.9|4630.9|4641.4|4635.4|4633.9|4627.9|70
1736952220000|2025-01-15 14:43:40|4637.3|4631.3|4638.6|4632.6|4638.6|4632.6|4635.4|4629.4|19
1736952230000|2025-01-15 14:43:50|4639.3|4633.3|4648.1|4642.1|4649.6|4643.6|4638.8|4632.8|29
1736952240000|2025-01-15 14:44:00|4647.8|4641.8|4644.1|4638.1|4647.8|4641.8|4644.1|4638.1|62
1736952250000|2025-01-15 14:44:10|4644.3|4638.3|4643.3|4637.3|4645.3|4639.3|4642.3|4636.3|18
1736952260000|2025-01-15 14:44:20|4643.1|4637.1|4643.3|4637.3|4645.3|4639.3|4643.1|4637.1|20
1736952270000|2025-01-15 14:44:30|4644|4638|4648.1|4642.1|4648.3|4642.3|4643.6|4637.6|18
1736952280000|2025-01-15 14:44:40|4648.3|4642.3|4648.3|4642.3|4648.4|4642.4|4648.1|4642.1|6
1736952290000|2025-01-15 14:44:50|4648.1|4642.1|4647.6|4641.6|4648.3|4642.3|4647.3|4641.3|11
1736952300000|2025-01-15 14:45:00|4647.3|4641.3|4651.1|4645.1|4652.1|4646.1|4647.3|4641.3|37
1736952310000|2025-01-15 14:45:10|4651.6|4645.6|4653.3|4647.3|4653.3|4647.3|4651.6|4645.6|15
1736952320000|2025-01-15 14:45:20|4653.1|4647.1|4657.3|4651.3|4657.6|4651.6|4653.1|4647.1|43
1736952330000|2025-01-15 14:45:30|4657.1|4651.1|4659.1|4653.1|4659.1|4653.1|4657.1|4651.1|21
1736952340000|2025-01-15 14:45:40|4659|4653|4659.1|4653.1|4659.3|4653.3|4658.3|4652.3|22
1736952350000|2025-01-15 14:45:50|4659.3|4653.3|4660.1|4654.1|4660.1|4654.1|4659.3|4653.3|10
1736952360000|2025-01-15 14:46:00|4659.8|4653.8|4658.3|4652.3|4660|4654|4657.8|4651.8|34
1736952370000|2025-01-15 14:46:10|4658.1|4652.1|4658.4|4652.4|4658.6|4652.6|4656.1|4650.1|63
1736952380000|2025-01-15 14:46:20|4659.1|4653.1|4660.1|4654.1|4660.1|4654.1|4659.1|4653.1|40
1736952390000|2025-01-15 14:46:30|4662.3|4656.3|4660.3|4654.3|4662.8|4656.8|4660.3|4654.3|44
1736952400000|2025-01-15 14:46:40|4661.3|4655.3|4662.1|4656.1|4663.1|4657.1|4661.3|4655.3|27
1736952410000|2025-01-15 14:46:50|4662.3|4656.3|4661.6|4655.6|4662.3|4656.3|4661.3|4655.3|6
1736952420000|2025-01-15 14:47:00|4661.3|4655.3|4661.1|4655.1|4661.6|4655.6|4661.1|4655.1|9
1736952430000|2025-01-15 14:47:10|4661.8|4655.8|4662.3|4656.3|4662.8|4656.8|4661.1|4655.1|42
1736952440000|2025-01-15 14:47:20|4662.1|4656.1|4663.8|4657.8|4664.4|4658.4|4662.1|4656.1|38
1736952450000|2025-01-15 14:47:30|4663.3|4657.3|4662.6|4656.6|4664.3|4658.3|4662.3|4656.3|20
1736952460000|2025-01-15 14:47:40|4662.3|4656.3|4662.4|4656.4|4663.4|4657.4|4662.3|4656.3|31
1736952470000|2025-01-15 14:47:50|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|13
1736952480000|2025-01-15 14:48:00|4663.4|4657.4|4664.3|4658.3|4664.3|4658.3|4663.3|4657.3|8
1736952490000|2025-01-15 14:48:10|4664.1|4658.1|4667.3|4661.3|4668.3|4662.3|4663.4|4657.4|96
1736952500000|2025-01-15 14:48:20|4667.9|4661.9|4669.1|4663.1|4669.1|4663.1|4667.3|4661.3|23
1736952510000|2025-01-15 14:48:30|4668.8|4662.8|4669.1|4663.1|4669.1|4663.1|4668.3|4662.3|28
1736952520000|2025-01-15 14:48:40|4669.4|4663.4|4669.1|4663.1|4670.4|4664.4|4669.1|4663.1|78
1736952530000|2025-01-15 14:48:50|4669.3|4663.3|4666.6|4660.6|4669.3|4663.3|4664.8|4658.8|43
1736952540000|2025-01-15 14:49:00|4666.4|4660.4|4661.1|4655.1|4666.4|4660.4|4660.4|4654.4|38
1736952550000|2025-01-15 14:49:10|4660.1|4654.1|4660.8|4654.8|4660.8|4654.8|4658.8|4652.8|48
1736952560000|2025-01-15 14:49:20|4660.6|4654.6|4660.3|4654.3|4660.6|4654.6|4660.1|4654.1|10
1736952570000|2025-01-15 14:49:30|4661.3|4655.3|4651.8|4645.8|4661.3|4655.3|4651.8|4645.8|69
1736952580000|2025-01-15 14:49:40|4651.9|4645.9|4653.3|4647.3|4653.3|4647.3|4651.8|4645.8|12
1736952590000|2025-01-15 14:49:50|4653.8|4647.8|4654.3|4648.3|4655.3|4649.3|4653.3|4647.3|13
1736952600000|2025-01-15 14:50:00|4654|4648|4651.4|4645.4|4654|4648|4651.4|4645.4|26
1736952610000|2025-01-15 14:50:10|4651.8|4645.8|4651.3|4645.3|4652.3|4646.3|4648.9|4642.9|21
1736952620000|2025-01-15 14:50:20|4650.9|4644.9|4650.4|4644.4|4651.3|4645.3|4649.4|4643.4|25
1736952630000|2025-01-15 14:50:30|4651.3|4645.3|4655.3|4649.3|4655.3|4649.3|4651.3|4645.3|17
1736952640000|2025-01-15 14:50:40|4654.3|4648.3|4657.3|4651.3|4659.3|4653.3|4654.3|4648.3|37
1736952650000|2025-01-15 14:50:50|||||||||1
1736952660000|2025-01-15 14:51:00|4655.4|4649.4|4653.4|4647.4|4656.3|4650.3|4653.4|4647.4|19
1736952670000|2025-01-15 14:51:10|4653.3|4647.3|4651.4|4645.4|4653.3|4647.3|4651.4|4645.4|10
1736952680000|2025-01-15 14:51:20|4651.3|4645.3|4652.4|4646.4|4653.3|4647.3|4651.3|4645.3|8
1736952690000|2025-01-15 14:51:30|4651.3|4645.3|4654.6|4648.6|4654.6|4648.6|4651.3|4645.3|16
1736952700000|2025-01-15 14:51:40|4653.6|4647.6|4655.3|4649.3|4655.3|4649.3|4653.6|4647.6|7
1736952710000|2025-01-15 14:51:50|4656.6|4650.6|4657.3|4651.3|4657.3|4651.3|4655.8|4649.8|20
1736952720000|2025-01-15 14:52:00|4658.3|4652.3|4655.3|4649.3|4658.3|4652.3|4655.1|4649.1|12
1736952730000|2025-01-15 14:52:10|4656.3|4650.3|4657.3|4651.3|4657.3|4651.3|4655.3|4649.3|21
1736952740000|2025-01-15 14:52:20|4656.9|4650.9|4656.1|4650.1|4657.3|4651.3|4654.6|4648.6|51
1736952750000|2025-01-15 14:52:30|4655.1|4649.1|4654.6|4648.6|4658|4652|4654.6|4648.6|18
1736952760000|2025-01-15 14:52:40|4655|4649|4655.6|4649.6|4657|4651|4654.1|4648.1|9
1736952770000|2025-01-15 14:52:50|4655.3|4649.3|4655.6|4649.6|4656.1|4650.1|4655.1|4649.1|14
1736952780000|2025-01-15 14:53:00|4655|4649|4656.6|4650.6|4657|4651|4655|4649|30
1736952790000|2025-01-15 14:53:10|4657|4651|4657.1|4651.1|4657.3|4651.3|4655|4649|19
1736952800000|2025-01-15 14:53:20|4656.1|4650.1|4657.1|4651.1|4657.1|4651.1|4656.1|4650.1|13
1736952810000|2025-01-15 14:53:30|4657|4651|4657.1|4651.1|4658.1|4652.1|4657|4651|27
1736952820000|2025-01-15 14:53:40|4656.6|4650.6|4656.1|4650.1|4657|4651|4656.1|4650.1|4
1736952830000|2025-01-15 14:53:50|4656.3|4650.3|4660|4654|4661|4655|4656.3|4650.3|20
1736952840000|2025-01-15 14:54:00|4659.6|4653.6|4661|4655|4661|4655|4659.6|4653.6|39
1736952850000|2025-01-15 14:54:10|4661.3|4655.3|4659|4653|4661.3|4655.3|4658.6|4652.6|13
1736952860000|2025-01-15 14:54:20|4658.5|4652.5|4657.1|4651.1|4658.5|4652.5|4657.1|4651.1|8
1736952870000|2025-01-15 14:54:30|4658.1|4652.1|4658.1|4652.1|4658.6|4652.6|4658|4652|4
1736952880000|2025-01-15 14:54:40|4658.5|4652.5|4660|4654|4660.3|4654.3|4658.5|4652.5|15
1736952890000|2025-01-15 14:54:50|4659.8|4653.8|4653.4|4647.4|4659.8|4653.8|4653.4|4647.4|70
1736952900000|2025-01-15 14:55:00|4652.6|4646.6|4648.4|4642.4|4652.6|4646.6|4648.4|4642.4|37
1736952910000|2025-01-15 14:55:10|4649.3|4643.3|4649.4|4643.4|4649.4|4643.4|4647.4|4641.4|20
1736952920000|2025-01-15 14:55:20|4649.3|4643.3|4650.4|4644.4|4650.4|4644.4|4649.3|4643.3|13
1736952930000|2025-01-15 14:55:30|4651.3|4645.3|4651.4|4645.4|4651.4|4645.4|4649.4|4643.4|52
1736952940000|2025-01-15 14:55:40|4652.3|4646.3|4650.4|4644.4|4652.3|4646.3|4649.4|4643.4|19
1736952950000|2025-01-15 14:55:50|4651.3|4645.3|4650.4|4644.4|4651.4|4645.4|4650.4|4644.4|13
1736952960000|2025-01-15 14:56:00|4651.3|4645.3|4652.1|4646.1|4652.1|4646.1|4650.4|4644.4|22
1736952970000|2025-01-15 14:56:10|4651.3|4645.3|4652.1|4646.1|4652.1|4646.1|4651.3|4645.3|6
1736952980000|2025-01-15 14:56:20|4653.6|4647.6|4651.4|4645.4|4653.6|4647.6|4651.4|4645.4|35
1736952990000|2025-01-15 14:56:30|4652.1|4646.1|4652.4|4646.4|4652.4|4646.4|4650.3|4644.3|30
1736953000000|2025-01-15 14:56:40|4650.9|4644.9|4651.3|4645.3|4651.3|4645.3|4650.4|4644.4|10
1736953010000|2025-01-15 14:56:50|4650.6|4644.6|4650.3|4644.3|4650.6|4644.6|4650.1|4644.1|6
1736953020000|2025-01-15 14:57:00|4649.3|4643.3|4649.3|4643.3|4650.3|4644.3|4649.3|4643.3|13
1736953030000|2025-01-15 14:57:10|4647.4|4641.4|4648.1|4642.1|4648.3|4642.3|4647.1|4641.1|8
1736953040000|2025-01-15 14:57:20|4648.3|4642.3|4648.9|4642.9|4653.4|4647.4|4648.3|4642.3|93
1736953050000|2025-01-15 14:57:30|4648.6|4642.6|4648.3|4642.3|4648.6|4642.6|4647.8|4641.8|14
1736953060000|2025-01-15 14:57:40|4647.9|4641.9|4647.3|4641.3|4647.9|4641.9|4647.1|4641.1|5
1736953070000|2025-01-15 14:57:50|4647.6|4641.6|4650.3|4644.3|4650.6|4644.6|4647.6|4641.6|16
1736953080000|2025-01-15 14:58:00|4650.6|4644.6|4650.3|4644.3|4650.6|4644.6|4649.9|4643.9|6
1736953090000|2025-01-15 14:58:10|4649.9|4643.9|4652.3|4646.3|4652.4|4646.4|4649.3|4643.3|14
1736953100000|2025-01-15 14:58:20|4653.3|4647.3|4654.3|4648.3|4654.3|4648.3|4653.3|4647.3|4
1736953110000|2025-01-15 14:58:30|4654.6|4648.6|4654.3|4648.3|4655.3|4649.3|4654.3|4648.3|11
1736953120000|2025-01-15 14:58:40|4653.6|4647.6|4652.3|4646.3|4653.6|4647.6|4651.8|4645.8|14
1736953130000|2025-01-15 14:58:50|4653.3|4647.3|4654.8|4648.8|4654.9|4648.9|4652.8|4646.8|6
1736953140000|2025-01-15 14:59:00|4655.1|4649.1|4655.3|4649.3|4655.4|4649.4|4654.3|4648.3|16
1736953150000|2025-01-15 14:59:10|4655.4|4649.4|4657.6|4651.6|4658.3|4652.3|4655.4|4649.4|11
1736953160000|2025-01-15 14:59:20|4657.3|4651.3|4655.6|4649.6|4657.3|4651.3|4653.6|4647.6|20
1736953170000|2025-01-15 14:59:30|4655.3|4649.3|4655.3|4649.3|4656.3|4650.3|4654.3|4648.3|16
1736953180000|2025-01-15 14:59:40|4655.1|4649.1|4654.3|4648.3|4655.1|4649.1|4654.3|4648.3|5
1736953190000|2025-01-15 14:59:50|4654.8|4648.8|4656.4|4650.4|4656.4|4650.4|4654.4|4648.4|14
1736953200000|2025-01-15 15:00:00|4657.3|4651.3|4651.3|4645.3|4657.3|4651.3|4650.3|4644.3|32
1736953210000|2025-01-15 15:00:10|4652.6|4646.6|4652.3|4646.3|4652.6|4646.6|4651.3|4645.3|8
1736953220000|2025-01-15 15:00:20|4653.1|4647.1|4655.3|4649.3|4656.6|4650.6|4653.1|4647.1|30
1736953230000|2025-01-15 15:00:30|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4652.3|4646.3|18
1736953240000|2025-01-15 15:00:40|4653.3|4647.3|4655.3|4649.3|4655.3|4649.3|4653.3|4647.3|15
1736953250000|2025-01-15 15:00:50|4656|4650|4656.8|4650.8|4657.3|4651.3|4656|4650|5
1736953260000|2025-01-15 15:01:00|4656.4|4650.4|4654.1|4648.1|4656.4|4650.4|4654.1|4648.1|8
1736953270000|2025-01-15 15:01:10|4654.3|4648.3|4651.3|4645.3|4654.3|4648.3|4650.1|4644.1|31
1736953280000|2025-01-15 15:01:20|4650.3|4644.3|4654.3|4648.3|4654.3|4648.3|4650.3|4644.3|38
1736953290000|2025-01-15 15:01:30|4653.8|4647.8|4650.6|4644.6|4656.6|4650.6|4650|4644|510
1736953300000|2025-01-15 15:01:40|4650.1|4644.1|4649.6|4643.6|4651|4645|4649.3|4643.3|40
1736953310000|2025-01-15 15:01:50|4650|4644|4649.5|4643.5|4650|4644|4649|4643|7
1736953320000|2025-01-15 15:02:00|4650|4644|4651|4645|4651|4645|4649.3|4643.3|32
1736953330000|2025-01-15 15:02:10|4652|4646|4652|4646|4652|4646|4651.3|4645.3|16
1736953340000|2025-01-15 15:02:20|4652.1|4646.1|4652.6|4646.6|4654|4648|4652.1|4646.1|26
1736953350000|2025-01-15 15:02:30|4652.1|4646.1|4652.1|4646.1|4653|4647|4652.1|4646.1|4
1736953360000|2025-01-15 15:02:40|4653|4647|4652.1|4646.1|4654|4648|4652|4646|14
1736953370000|2025-01-15 15:02:50|4652|4646|4651.3|4645.3|4653|4647|4651.3|4645.3|18
1736953380000|2025-01-15 15:03:00|4651.8|4645.8|4648.6|4642.6|4651.8|4645.8|4647.3|4641.3|12
1736953390000|2025-01-15 15:03:10|4648.8|4642.8|4648.1|4642.1|4649.3|4643.3|4647.3|4641.3|10
1736953400000|2025-01-15 15:03:20|4648.3|4642.3|4645.3|4639.3|4648.3|4642.3|4645.3|4639.3|10
1736953410000|2025-01-15 15:03:30|4644.6|4638.6|4645.3|4639.3|4645.3|4639.3|4643.3|4637.3|15
1736953420000|2025-01-15 15:03:40|4645.8|4639.8|4646|4640|4646.3|4640.3|4645.3|4639.3|12
1736953430000|2025-01-15 15:03:50|4646.3|4640.3|4642.3|4636.3|4646.3|4640.3|4641.6|4635.6|9
1736953440000|2025-01-15 15:04:00|4642.4|4636.4|4646.3|4640.3|4646.3|4640.3|4641.6|4635.6|21
1736953450000|2025-01-15 15:04:10|4646.1|4640.1|4648.1|4642.1|4649.8|4643.8|4646.1|4640.1|19
1736953460000|2025-01-15 15:04:20|4648.3|4642.3|4649.1|4643.1|4649.1|4643.1|4646.6|4640.6|11
1736953470000|2025-01-15 15:04:30|4649.3|4643.3|4649.6|4643.6|4649.6|4643.6|4647.1|4641.1|15
1736953480000|2025-01-15 15:04:40|4650|4644|4648.6|4642.6|4650.3|4644.3|4648.6|4642.6|39
1736953490000|2025-01-15 15:04:50|4649.6|4643.6|4650.3|4644.3|4651.6|4645.6|4649.1|4643.1|30
1736953500000|2025-01-15 15:05:00|4650.1|4644.1|4653.3|4647.3|4653.3|4647.3|4650.1|4644.1|12
1736953510000|2025-01-15 15:05:10|4653.1|4647.1|4650.1|4644.1|4653.1|4647.1|4650.1|4644.1|10
1736953520000|2025-01-15 15:05:20|4650.3|4644.3|4655.1|4649.1|4655.1|4649.1|4650.3|4644.3|16
1736953530000|2025-01-15 15:05:30|4654.3|4648.3|4654.3|4648.3|4654.6|4648.6|4653.6|4647.6|9
1736953540000|2025-01-15 15:05:40|4654.6|4648.6|4653.6|4647.6|4655.1|4649.1|4653.3|4647.3|20
1736953550000|2025-01-15 15:05:50|4653.1|4647.1|4654.3|4648.3|4654.3|4648.3|4653.1|4647.1|19
1736953560000|2025-01-15 15:06:00|4654.1|4648.1|4653.3|4647.3|4654.3|4648.3|4653.1|4647.1|17
1736953570000|2025-01-15 15:06:10|4653.1|4647.1|4656|4650|4660.6|4654.6|4653.1|4647.1|236
1736953580000|2025-01-15 15:06:20|4657|4651|4658|4652|4659|4653|4656.8|4650.8|46
1736953590000|2025-01-15 15:06:30|4657.8|4651.8|4655|4649|4657.8|4651.8|4653.5|4647.5|49
1736953600000|2025-01-15 15:06:40|4654.3|4648.3|4653|4647|4654.3|4648.3|4653|4647|22
1736953610000|2025-01-15 15:06:50|4652.8|4646.8|4654|4648|4654.3|4648.3|4652.8|4646.8|20
1736953620000|2025-01-15 15:07:00|4654.7|4648.7|4655|4649|4656|4650|4654.7|4648.7|19
1736953630000|2025-01-15 15:07:10|4655.5|4649.5|4655|4649|4656|4650|4654.8|4648.8|6
1736953640000|2025-01-15 15:07:20|4655.8|4649.8|4657|4651|4657|4651|4655.3|4649.3|9
1736953650000|2025-01-15 15:07:30|4657.3|4651.3|4655|4649|4657.3|4651.3|4655|4649|15
1736953660000|2025-01-15 15:07:40|4657|4651|4655.1|4649.1|4658|4652|4655.1|4649.1|68
1736953670000|2025-01-15 15:07:50|4656|4650|4655|4649|4656|4650|4654.3|4648.3|8
1736953680000|2025-01-15 15:08:00|4653.6|4647.6|4653|4647|4654|4648|4652.8|4646.8|40
1736953690000|2025-01-15 15:08:10|||||||||1
1736953700000|2025-01-15 15:08:20|4651|4645|4647|4641|4651|4645|4647|4641|29
1736953710000|2025-01-15 15:08:30|4646.8|4640.8|4649.5|4643.5|4649.6|4643.6|4646.8|4640.8|19
1736953720000|2025-01-15 15:08:40|4649|4643|4650|4644|4652|4646|4649|4643|23
1736953730000|2025-01-15 15:08:50|4650.1|4644.1|4650|4644|4651|4645|4650|4644|11
1736953740000|2025-01-15 15:09:00|||||||||2
1736953750000|2025-01-15 15:09:10|4648.1|4642.1|4648|4642|4648.1|4642.1|4648|4642|5
1736953760000|2025-01-15 15:09:20|4648.1|4642.1|4651|4645|4651|4645|4648.1|4642.1|16
1736953770000|2025-01-15 15:09:30|4650.3|4644.3|4647.6|4641.6|4650.3|4644.3|4647.3|4641.3|62
1736953780000|2025-01-15 15:09:40|4648|4642|4648|4642|4648.1|4642.1|4647.6|4641.6|0
1736953790000|2025-01-15 15:09:50|4647.6|4641.6|4646|4640|4647.6|4641.6|4645|4639|27
1736953800000|2025-01-15 15:10:00|4645.8|4639.8|4647|4641|4647|4641|4645.3|4639.3|9
1736953810000|2025-01-15 15:10:10|4647.1|4641.1|4650|4644|4650|4644|4647|4641|31
1736953820000|2025-01-15 15:10:20|4650.1|4644.1|4651.6|4645.6|4652.6|4646.6|4650.1|4644.1|39
1736953830000|2025-01-15 15:10:30|4651|4645|4651.1|4645.1|4652.1|4646.1|4651|4645|3
1736953840000|2025-01-15 15:10:40|4651|4645|4651.1|4645.1|4651.1|4645.1|4651|4645|1
1736953850000|2025-01-15 15:10:50|4651.3|4645.3|4653|4647|4653|4647|4651.1|4645.1|12
1736953860000|2025-01-15 15:11:00|4653.1|4647.1|4654.1|4648.1|4654.1|4648.1|4653|4647|7
1736953870000|2025-01-15 15:11:10|4654|4648|4651.3|4645.3|4654|4648|4651|4645|21
1736953880000|2025-01-15 15:11:20|4651|4645|4652.5|4646.5|4652.5|4646.5|4651|4645|8
1736953890000|2025-01-15 15:11:30|4652.8|4646.8|4653|4647|4653|4647|4652.6|4646.6|3
1736953900000|2025-01-15 15:11:40|4653.5|4647.5|4652|4646|4654|4648|4652|4646|10
1736953910000|2025-01-15 15:11:50|4655.3|4649.3|4651.3|4645.3|4655.8|4649.8|4651|4645|36
1736953920000|2025-01-15 15:12:00|4651|4645|4653|4647|4653.3|4647.3|4650.8|4644.8|32
1736953930000|2025-01-15 15:12:10|4653.3|4647.3|4649|4643|4653.3|4647.3|4649|4643|25
1736953940000|2025-01-15 15:12:20|4648.3|4642.3|4648|4642|4649|4643|4648|4642|10
1736953950000|2025-01-15 15:12:30|4647.6|4641.6|4647.8|4641.8|4648|4642|4647|4641|10
1736953960000|2025-01-15 15:12:40|4648|4642|4648|4642|4648|4642|4647|4641|2
1736953970000|2025-01-15 15:12:50|4648.7|4642.7|4650|4644|4650|4644|4648.6|4642.6|50
1736953980000|2025-01-15 15:13:00|4649.6|4643.6|4645.3|4639.3|4650.1|4644.1|4645.3|4639.3|67
1736953990000|2025-01-15 15:13:10|4646.3|4640.3|4646.3|4640.3|4647.1|4641.1|4645.3|4639.3|25
1736954000000|2025-01-15 15:13:20|4645.6|4639.6|4645.3|4639.3|4645.8|4639.8|4645.3|4639.3|4
1736954010000|2025-01-15 15:13:30|4645.1|4639.1|4645.1|4639.1|4645.3|4639.3|4644.3|4638.3|7
1736954020000|2025-01-15 15:13:40|4644.1|4638.1|4644.3|4638.3|4644.8|4638.8|4644.1|4638.1|5
1736954030000|2025-01-15 15:13:50|4644.1|4638.1|4644.3|4638.3|4644.5|4638.5|4644.1|4638.1|3
1736954040000|2025-01-15 15:14:00|4644.6|4638.6|4646.3|4640.3|4646.3|4640.3|4644.3|4638.3|19
1736954050000|2025-01-15 15:14:10|4647.3|4641.3|4649.6|4643.6|4649.6|4643.6|4647.3|4641.3|33
1736954060000|2025-01-15 15:14:20|4650.1|4644.1|4648.3|4642.3|4650.3|4644.3|4647.6|4641.6|94
1736954070000|2025-01-15 15:14:30|4646.8|4640.8|4648.1|4642.1|4648.3|4642.3|4646.6|4640.6|22
1736954080000|2025-01-15 15:14:40|4647.3|4641.3|4652.3|4646.3|4652.3|4646.3|4647.3|4641.3|44
1736954090000|2025-01-15 15:14:50|4652.1|4646.1|4650.1|4644.1|4652.1|4646.1|4650.1|4644.1|15
1736954100000|2025-01-15 15:15:00|4649.8|4643.8|4651.3|4645.3|4651.3|4645.3|4649.8|4643.8|27
1736954110000|2025-01-15 15:15:10|4650.8|4644.8|4654.3|4648.3|4654.3|4648.3|4650.3|4644.3|28
1736954120000|2025-01-15 15:15:20|4655|4649|4655.3|4649.3|4655.5|4649.5|4655|4649|16
1736954130000|2025-01-15 15:15:30|4656.5|4650.5|4656|4650|4658.1|4652.1|4656|4650|293
1736954140000|2025-01-15 15:15:40|4656.5|4650.5|4654|4648|4656.5|4650.5|4654|4648|32
1736954150000|2025-01-15 15:15:50|4653.8|4647.8|4652|4646|4654|4648|4652|4646|15
1736954160000|2025-01-15 15:16:00|4651.3|4645.3|4651|4645|4651.3|4645.3|4650|4644|30
1736954170000|2025-01-15 15:16:10|4651.7|4645.7|4652.3|4646.3|4653|4647|4651.7|4645.7|33
1736954180000|2025-01-15 15:16:20|4652.5|4646.5|4649|4643|4652.8|4646.8|4647.8|4641.8|30
1736954190000|2025-01-15 15:16:30|4648.8|4642.8|4646|4640|4648.8|4642.8|4646|4640|15
1736954200000|2025-01-15 15:16:40|4646.6|4640.6|4649|4643|4649|4643|4646.6|4640.6|14
1736954210000|2025-01-15 15:16:50|4649.1|4643.1|4648|4642|4649.6|4643.6|4648|4642|6
1736954220000|2025-01-15 15:17:00|4647|4641|4648.3|4642.3|4649|4643|4647|4641|19
1736954230000|2025-01-15 15:17:10|4648|4642|4649|4643|4649|4643|4647.5|4641.5|12
1736954240000|2025-01-15 15:17:20|4650|4644|4650|4644|4650|4644|4650|4644|6
1736954250000|2025-01-15 15:17:30|4649.3|4643.3|4650|4644|4650|4644|4649|4643|14
1736954260000|2025-01-15 15:17:40|4650.1|4644.1|4650.3|4644.3|4650.5|4644.5|4650|4644|2
1736954270000|2025-01-15 15:17:50|4650.5|4644.5|4652|4646|4652|4646|4650.5|4644.5|11
1736954280000|2025-01-15 15:18:00|4653|4647|4653|4647|4653.6|4647.6|4653|4647|26
1736954290000|2025-01-15 15:18:10|4653.1|4647.1|4654.3|4648.3|4654.3|4648.3|4653|4647|40
1736954300000|2025-01-15 15:18:20|4654|4648|4650|4644|4654|4648|4650|4644|39
1736954310000|2025-01-15 15:18:30|4649.3|4643.3|4650|4644|4650|4644|4649|4643|17
1736954320000|2025-01-15 15:18:40|||||||||12
1736954330000|2025-01-15 15:18:50|||||||||5
1736954340000|2025-01-15 15:19:00|4649.8|4643.8|4646|4640|4649.8|4643.8|4646|4640|25
1736954350000|2025-01-15 15:19:10|4645.1|4639.1|4644|4638|4645.1|4639.1|4643|4637|30
1736954360000|2025-01-15 15:19:20|4643.8|4637.8|4639|4633|4643.8|4637.8|4639|4633|39
1736954370000|2025-01-15 15:19:30|4638.7|4632.7|4638.1|4632.1|4639|4633|4638|4632|23
1736954380000|2025-01-15 15:19:40|4638|4632|4637.6|4631.6|4638|4632|4636.6|4630.6|19
1736954390000|2025-01-15 15:19:50|4637.5|4631.5|4638|4632|4638.8|4632.8|4637.5|4631.5|8
1736954400000|2025-01-15 15:20:00|4636.5|4630.5|4639.5|4633.5|4639.6|4633.6|4636.3|4630.3|21
1736954410000|2025-01-15 15:20:10|4639.6|4633.6|4639|4633|4640|4634|4639|4633|4
1736954420000|2025-01-15 15:20:20|4639.3|4633.3|4640|4634|4640|4634|4638.8|4632.8|11
1736954430000|2025-01-15 15:20:30|4641|4635|4639|4633|4641|4635|4638.8|4632.8|20
1736954440000|2025-01-15 15:20:40|4638.8|4632.8|4639|4633|4640|4634|4638.8|4632.8|6
1736954450000|2025-01-15 15:20:50|4638.3|4632.3|4639|4633|4639|4633|4638|4632|19
1736954460000|2025-01-15 15:21:00|4639.1|4633.1|4638.8|4632.8|4639.1|4633.1|4638.8|4632.8|6
1736954470000|2025-01-15 15:21:10|4638|4632|4638.6|4632.6|4640|4634|4638|4632|20
1736954480000|2025-01-15 15:21:20|4639|4633|4640|4634|4640.1|4634.1|4639|4633|3
1736954490000|2025-01-15 15:21:30|4639|4633|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|5
1736954500000|2025-01-15 15:21:40|4639|4633|4639.8|4633.8|4639.8|4633.8|4638.8|4632.8|9
1736954510000|2025-01-15 15:21:50|4640.5|4634.5|4640|4634|4641|4635|4640|4634|10
1736954520000|2025-01-15 15:22:00|4639.8|4633.8|4639|4633|4640|4634|4638.8|4632.8|13
1736954530000|2025-01-15 15:22:10|4639.1|4633.1|4637.8|4631.8|4639.1|4633.1|4637.8|4631.8|18
1736954540000|2025-01-15 15:22:20|4638|4632|4639|4633|4639|4633|4636|4630|16
1736954550000|2025-01-15 15:22:30|4640|4634|4640.5|4634.5|4640.5|4634.5|4640|4634|9
1736954560000|2025-01-15 15:22:40|4641|4635|4641.6|4635.6|4641.6|4635.6|4641|4635|3
1736954570000|2025-01-15 15:22:50|4641.5|4635.5|4638|4632|4641.5|4635.5|4638|4632|16
1736954580000|2025-01-15 15:23:00|4639|4633|4637|4631|4639|4633|4637|4631|16
1736954590000|2025-01-15 15:23:10|4637.3|4631.3|4637|4631|4637.5|4631.5|4636.8|4630.8|4
1736954600000|2025-01-15 15:23:20|4636.8|4630.8|4636.1|4630.1|4637.5|4631.5|4636.1|4630.1|12
1736954610000|2025-01-15 15:23:30|4637|4631|4636.1|4630.1|4637|4631|4636.1|4630.1|12
1736954620000|2025-01-15 15:23:40|4637|4631|4637|4631|4637|4631|4636|4630|19
1736954630000|2025-01-15 15:23:50|4637.1|4631.1|4639|4633|4639|4633|4637|4631|6
1736954640000|2025-01-15 15:24:00|4638.6|4632.6|4637|4631|4638.6|4632.6|4636.8|4630.8|21
1736954650000|2025-01-15 15:24:10|4636|4630|4637.5|4631.5|4638.1|4632.1|4636|4630|24
1736954660000|2025-01-15 15:24:20|4637.6|4631.6|4637|4631|4637.6|4631.6|4635|4629|6
1736954670000|2025-01-15 15:24:30|4636.6|4630.6|4637|4631|4638|4632|4636.6|4630.6|5
1736954680000|2025-01-15 15:24:40|4636.8|4630.8|4636.6|4630.6|4637|4631|4636|4630|9
1736954690000|2025-01-15 15:24:50|4636.5|4630.5|4636.6|4630.6|4637|4631|4636|4630|4
1736954700000|2025-01-15 15:25:00|4636.3|4630.3|4628.6|4622.6|4636.3|4630.3|4627.8|4621.8|35
1736954710000|2025-01-15 15:25:10|4628.1|4622.1|4626.8|4620.8|4628.3|4622.3|4626.5|4620.5|24
1736954720000|2025-01-15 15:25:20|4626.5|4620.5|4628.3|4622.3|4628.3|4622.3|4626.5|4620.5|8
1736954730000|2025-01-15 15:25:30|4628.8|4622.8|4628|4622|4629.3|4623.3|4628|4622|10
1736954740000|2025-01-15 15:25:40|4627.6|4621.6|4630.3|4624.3|4630.3|4624.3|4627.5|4621.5|16
1736954750000|2025-01-15 15:25:50|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|8
1736954760000|2025-01-15 15:26:00|4628.6|4622.6|4633.8|4627.8|4633.8|4627.8|4628.6|4622.6|20
1736954770000|2025-01-15 15:26:10|4634.3|4628.3|4634.3|4628.3|4635.3|4629.3|4634.3|4628.3|19
1736954780000|2025-01-15 15:26:20|4635.1|4629.1|4636.1|4630.1|4636.1|4630.1|4635.1|4629.1|18
1736954790000|2025-01-15 15:26:30|4636.3|4630.3|4638.1|4632.1|4638.6|4632.6|4636.3|4630.3|17
1736954800000|2025-01-15 15:26:40|4638.3|4632.3|4641.1|4635.1|4641.1|4635.1|4638.3|4632.3|25
1736954810000|2025-01-15 15:26:50|4640.6|4634.6|4643.1|4637.1|4643.1|4637.1|4640.6|4634.6|20
1736954820000|2025-01-15 15:27:00|4641.3|4635.3|4635.3|4629.3|4641.6|4635.6|4635.3|4629.3|58
1736954830000|2025-01-15 15:27:10|4635.6|4629.6|4634.6|4628.6|4636.3|4630.3|4634.6|4628.6|7
1736954840000|2025-01-15 15:27:20|4635.1|4629.1|4635.1|4629.1|4635.3|4629.3|4635.1|4629.1|1
1736954850000|2025-01-15 15:27:30|4634.1|4628.1|4634.1|4628.1|4634.3|4628.3|4633.3|4627.3|18
1736954860000|2025-01-15 15:27:40|4634.8|4628.8|4630.1|4624.1|4634.8|4628.8|4630.1|4624.1|18
1736954870000|2025-01-15 15:27:50|4631.3|4625.3|4629.6|4623.6|4631.3|4625.3|4629.6|4623.6|6
1736954880000|2025-01-15 15:28:00|4629.1|4623.1|4628.1|4622.1|4629.1|4623.1|4627.1|4621.1|26
1736954890000|2025-01-15 15:28:10|4628.3|4622.3|4629.3|4623.3|4629.3|4623.3|4628.1|4622.1|4
1736954900000|2025-01-15 15:28:20|4630.1|4624.1|4629.3|4623.3|4630.3|4624.3|4629.3|4623.3|7
1736954910000|2025-01-15 15:28:30|4629.1|4623.1|4629.3|4623.3|4629.3|4623.3|4629.1|4623.1|3
1736954920000|2025-01-15 15:28:40|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|6
1736954930000|2025-01-15 15:28:50|4629.3|4623.3|4628.3|4622.3|4630.3|4624.3|4628.3|4622.3|11
1736954940000|2025-01-15 15:29:00|4629|4623|4627.1|4621.1|4629.3|4623.3|4627.1|4621.1|17
1736954950000|2025-01-15 15:29:10|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4626.1|4620.1|17
1736954960000|2025-01-15 15:29:20|4627.1|4621.1|4628.6|4622.6|4630.3|4624.3|4627.1|4621.1|31
1736954970000|2025-01-15 15:29:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4628.8|4622.8|5
1736954980000|2025-01-15 15:29:40|4629.1|4623.1|4626.3|4620.3|4629.1|4623.1|4626.3|4620.3|27
1736954990000|2025-01-15 15:29:50|4627.3|4621.3|4627.3|4621.3|4628.3|4622.3|4626.3|4620.3|17
1736955000000|2025-01-15 15:30:00|4627.8|4621.8|4623.3|4617.3|4627.8|4621.8|4622.3|4616.3|30
1736955010000|2025-01-15 15:30:10|4623.1|4617.1|4625.1|4619.1|4625.1|4619.1|4623.1|4617.1|19
1736955020000|2025-01-15 15:30:20|4625.3|4619.3|4629.6|4623.6|4630.3|4624.3|4625.3|4619.3|35
1736955030000|2025-01-15 15:30:30|4629.3|4623.3|4632.3|4626.3|4632.3|4626.3|4629.1|4623.1|6
1736955040000|2025-01-15 15:30:40|4633.6|4627.6|4636.3|4630.3|4636.3|4630.3|4633.6|4627.6|27
1736955050000|2025-01-15 15:30:50|4636.1|4630.1|4633.6|4627.6|4636.1|4630.1|4633.1|4627.1|34
1736955060000|2025-01-15 15:31:00|4633.3|4627.3|4629.3|4623.3|4634.1|4628.1|4628.6|4622.6|14
1736955070000|2025-01-15 15:31:10|4628.6|4622.6|4628.6|4622.6|4629.3|4623.3|4628.1|4622.1|20
1736955080000|2025-01-15 15:31:20|4628.8|4622.8|4627.3|4621.3|4628.8|4622.8|4626.3|4620.3|12
1736955090000|2025-01-15 15:31:30|4627.6|4621.6|4627.6|4621.6|4629.1|4623.1|4627.6|4621.6|10
1736955100000|2025-01-15 15:31:40|4627.3|4621.3|4626.1|4620.1|4627.3|4621.3|4626.1|4620.1|4
1736955110000|2025-01-15 15:31:50|4626.3|4620.3|4627.3|4621.3|4627.3|4621.3|4626.1|4620.1|4
1736955120000|2025-01-15 15:32:00|4627.1|4621.1|4627.3|4621.3|4627.3|4621.3|4627.1|4621.1|4
1736955130000|2025-01-15 15:32:10|4628|4622|4629.8|4623.8|4630.1|4624.1|4628|4622|25
1736955140000|2025-01-15 15:32:20|4629.5|4623.5|4628.3|4622.3|4630.3|4624.3|4627.8|4621.8|32
1736955150000|2025-01-15 15:32:30|4628.1|4622.1|4628.1|4622.1|4628.6|4622.6|4627.1|4621.1|6
1736955160000|2025-01-15 15:32:40|4628.6|4622.6|4628.3|4622.3|4628.6|4622.6|4626.6|4620.6|20
1736955170000|2025-01-15 15:32:50|4627.6|4621.6|4628.3|4622.3|4628.3|4622.3|4627.6|4621.6|1
1736955180000|2025-01-15 15:33:00|4628.1|4622.1|4628.3|4622.3|4628.3|4622.3|4628.1|4622.1|5
1736955190000|2025-01-15 15:33:10|4628.1|4622.1|4626.1|4620.1|4628.3|4622.3|4626.1|4620.1|8
1736955200000|2025-01-15 15:33:20|4626.3|4620.3|4628.8|4622.8|4628.8|4622.8|4626.1|4620.1|9
1736955210000|2025-01-15 15:33:30|4628.6|4622.6|4627.3|4621.3|4629.1|4623.1|4627.3|4621.3|12
1736955220000|2025-01-15 15:33:40|4627.6|4621.6|4629.1|4623.1|4629.1|4623.1|4627.6|4621.6|298
1736955230000|2025-01-15 15:33:50|4633|4627|4633|4627|4633|4627|4632|4626|10
1736955240000|2025-01-15 15:34:00|4634.8|4628.8|4638|4632|4638|4632|4634.8|4628.8|16
1736955250000|2025-01-15 15:34:10|4638.3|4632.3|4638.7|4632.7|4638.7|4632.7|4637.8|4631.8|11
1736955260000|2025-01-15 15:34:20|4638.8|4632.8|4638|4632|4638.8|4632.8|4638|4632|12
1736955270000|2025-01-15 15:34:30|4637.8|4631.8|4638|4632|4638|4632|4635.3|4629.3|9
1736955280000|2025-01-15 15:34:40|4637.8|4631.8|4638.8|4632.8|4638.8|4632.8|4637.8|4631.8|4
1736955290000|2025-01-15 15:34:50|4639.7|4633.7|4640|4634|4641|4635|4639.7|4633.7|13
1736955300000|2025-01-15 15:35:00|4640.8|4634.8|4642.8|4636.8|4642.8|4636.8|4640.8|4634.8|6
1736955310000|2025-01-15 15:35:10|4643|4637|4643|4637|4643.1|4637.1|4642.8|4636.8|15
1736955320000|2025-01-15 15:35:20|4642.7|4636.7|4641|4635|4642.7|4636.7|4640.3|4634.3|17
1736955330000|2025-01-15 15:35:30|4640.8|4634.8|4640|4634|4641|4635|4639.8|4633.8|5
1736955340000|2025-01-15 15:35:40|4639.8|4633.8|4639|4633|4641|4635|4638.8|4632.8|13
1736955350000|2025-01-15 15:35:50|4638.8|4632.8|4639.8|4633.8|4640|4634|4638.8|4632.8|4
1736955360000|2025-01-15 15:36:00|4640|4634|4641.8|4635.8|4642|4636|4640|4634|14
1736955370000|2025-01-15 15:36:10|4642|4636|4642.3|4636.3|4642.3|4636.3|4642|4636|4
1736955380000|2025-01-15 15:36:20|4642|4636|4642.3|4636.3|4642.7|4636.7|4642|4636|1
1736955390000|2025-01-15 15:36:30|4641.8|4635.8|4644.3|4638.3|4644.3|4638.3|4641.8|4635.8|10
1736955400000|2025-01-15 15:36:40|4644.7|4638.7|4645.3|4639.3|4645.5|4639.5|4644.7|4638.7|4
1736955410000|2025-01-15 15:36:50|4645.8|4639.8|4649.8|4643.8|4649.8|4643.8|4645.8|4639.8|17
1736955420000|2025-01-15 15:37:00|4651.5|4645.5|4653.8|4647.8|4653.8|4647.8|4651.5|4645.5|19
1736955430000|2025-01-15 15:37:10|4654.3|4648.3|4652.3|4646.3|4654.3|4648.3|4652.3|4646.3|15
1736955440000|2025-01-15 15:37:20|4652|4646|4652.8|4646.8|4653|4647|4652|4646|19
1736955450000|2025-01-15 15:37:30|4652.7|4646.7|4651.8|4645.8|4652.7|4646.7|4651.8|4645.8|6
1736955460000|2025-01-15 15:37:40|4652|4646|4652|4646|4652|4646|4651.1|4645.1|11
1736955470000|2025-01-15 15:37:50|4651.8|4645.8|4651.8|4645.8|4652|4646|4651.8|4645.8|26
1736955480000|2025-01-15 15:38:00|4652|4646|4651.8|4645.8|4652.8|4646.8|4651.3|4645.3|9
1736955490000|2025-01-15 15:38:10|4652|4646|4649.8|4643.8|4652|4646|4649.8|4643.8|11
1736955500000|2025-01-15 15:38:20|4648.8|4642.8|4650.8|4644.8|4651.8|4645.8|4648.8|4642.8|15
1736955510000|2025-01-15 15:38:30|4650.5|4644.5|4648|4642|4650.5|4644.5|4647.8|4641.8|12
1736955520000|2025-01-15 15:38:40|4647.8|4641.8|4646.8|4640.8|4650|4644|4646.8|4640.8|32
1736955530000|2025-01-15 15:38:50|4645.8|4639.8|4646|4640|4646|4640|4645.3|4639.3|7
1736955540000|2025-01-15 15:39:00|4645.8|4639.8|4646|4640|4646|4640|4645.8|4639.8|5
1736955550000|2025-01-15 15:39:10|4645.8|4639.8|4646.8|4640.8|4647|4641|4645.8|4639.8|10
1736955560000|2025-01-15 15:39:20|4647|4641|4647.3|4641.3|4648.3|4642.3|4647|4641|10
1736955570000|2025-01-15 15:39:30|4648|4642|4650.8|4644.8|4651|4645|4648|4642|12
1736955580000|2025-01-15 15:39:40|4650.5|4644.5|4648|4642|4650.5|4644.5|4648|4642|12
1736955590000|2025-01-15 15:39:50|4647.8|4641.8|4648.8|4642.8|4649|4643|4647.8|4641.8|4
1736955600000|2025-01-15 15:40:00|4649|4643|4650|4644|4650|4644|4648.8|4642.8|62
1736955610000|2025-01-15 15:40:10|4651|4645|4649.8|4643.8|4651|4645|4649.8|4643.8|11
1736955620000|2025-01-15 15:40:20|4650|4644|4649.3|4643.3|4650|4644|4648.8|4642.8|23
1736955630000|2025-01-15 15:40:30|4649.8|4643.8|4651.3|4645.3|4651.3|4645.3|4649.8|4643.8|7
1736955640000|2025-01-15 15:40:40|4651|4645|4651.3|4645.3|4651.8|4645.8|4651|4645|11
1736955650000|2025-01-15 15:40:50|4651.7|4645.7|4653.3|4647.3|4654|4648|4651.7|4645.7|7
1736955660000|2025-01-15 15:41:00|4653.5|4647.5|4653.8|4647.8|4655|4649|4653.3|4647.3|14
1736955670000|2025-01-15 15:41:10|4654|4648|4653.3|4647.3|4654|4648|4653.3|4647.3|10
1736955680000|2025-01-15 15:41:20|4653.7|4647.7|4653.8|4647.8|4654.8|4648.8|4653.3|4647.3|11
1736955690000|2025-01-15 15:41:30|4654|4648|4654.8|4648.8|4655|4649|4654|4648|3
1736955700000|2025-01-15 15:41:40|4655|4649|4651.8|4645.8|4655|4649|4651.8|4645.8|23
1736955710000|2025-01-15 15:41:50|4651|4645|4652.3|4646.3|4652.3|4646.3|4651|4645|5
1736955720000|2025-01-15 15:42:00|4653|4647|4655.8|4649.8|4656.3|4650.3|4652.8|4646.8|19
1736955730000|2025-01-15 15:42:10|4656|4650|4656.8|4650.8|4656.8|4650.8|4655.8|4649.8|5
1736955740000|2025-01-15 15:42:20|4657|4651|4656.8|4650.8|4657|4651|4656.8|4650.8|1
1736955750000|2025-01-15 15:42:30|4657|4651|4656.8|4650.8|4657|4651|4656.8|4650.8|2
1736955760000|2025-01-15 15:42:40|4657|4651|4657.8|4651.8|4657.8|4651.8|4657|4651|6
1736955770000|2025-01-15 15:42:50|4656.8|4650.8|4655.8|4649.8|4656.8|4650.8|4655.8|4649.8|18
1736955780000|2025-01-15 15:43:00|4656|4650|4654.3|4648.3|4656|4650|4654.3|4648.3|20
1736955790000|2025-01-15 15:43:10|4654.8|4648.8|4658.8|4652.8|4658.8|4652.8|4654.8|4648.8|19
1736955800000|2025-01-15 15:43:20|4659.8|4653.8|4659|4653|4659.8|4653.8|4658.8|4652.8|8
1736955810000|2025-01-15 15:43:30|4659.8|4653.8|4659|4653|4660|4654|4659|4653|9
1736955820000|2025-01-15 15:43:40|||||||||1
1736955830000|2025-01-15 15:43:50|4658|4652|4657|4651|4658|4652|4656.7|4650.7|26
1736955840000|2025-01-15 15:44:00|4656.8|4650.8|4659|4653|4659|4653|4655.8|4649.8|4
1736955850000|2025-01-15 15:44:10|4659.2|4653.2|4660.8|4654.8|4660.8|4654.8|4659.2|4653.2|58
1736955860000|2025-01-15 15:44:20|4662|4656|4662.8|4656.8|4662.8|4656.8|4661.8|4655.8|10
1736955870000|2025-01-15 15:44:30|4663|4657|4663.8|4657.8|4663.8|4657.8|4662.8|4656.8|9
1736955880000|2025-01-15 15:44:40|4662.8|4656.8|4662.7|4656.7|4663.7|4657.7|4661.8|4655.8|30
1736955890000|2025-01-15 15:44:50|4661.7|4655.7|4662.7|4656.7|4662.7|4656.7|4661.7|4655.7|12
1736955900000|2025-01-15 15:45:00|4662.5|4656.5|4663|4657|4663|4657|4661.5|4655.5|40
1736955910000|2025-01-15 15:45:10|4663.7|4657.7|4663.5|4657.5|4664|4658|4662.7|4656.7|18
1736955920000|2025-01-15 15:45:20|4662.8|4656.8|4665.7|4659.7|4666|4660|4662.7|4656.7|43
1736955930000|2025-01-15 15:45:30|4665.3|4659.3|4667|4661|4667|4661|4665.3|4659.3|53
1736955940000|2025-01-15 15:45:40|4667.2|4661.2|4666.5|4660.5|4667.2|4661.2|4666.5|4660.5|1
1736955950000|2025-01-15 15:45:50|4666.7|4660.7|4667.7|4661.7|4667.7|4661.7|4666.5|4660.5|9
1736955960000|2025-01-15 15:46:00|4667.5|4661.5|4667.5|4661.5|4667.5|4661.5|4666.7|4660.7|28
1736955970000|2025-01-15 15:46:10|4668.5|4662.5|4668.5|4662.5|4669.7|4663.7|4668.5|4662.5|59
1736955980000|2025-01-15 15:46:20|4668|4662|4669.7|4663.7|4669.7|4663.7|4668|4662|12
1736955990000|2025-01-15 15:46:30|4666.7|4660.7|4664.5|4658.5|4667.5|4661.5|4664|4658|82
1736956000000|2025-01-15 15:46:40|4664.4|4658.4|4663.5|4657.5|4664.5|4658.5|4663.5|4657.5|16
1736956010000|2025-01-15 15:46:50|4663.2|4657.2|4663.5|4657.5|4663.5|4657.5|4662.5|4656.5|25
1736956020000|2025-01-15 15:47:00|4663.2|4657.2|4664.5|4658.5|4664.5|4658.5|4662.2|4656.2|44
1736956030000|2025-01-15 15:47:10|4664.7|4658.7|4663.5|4657.5|4664.7|4658.7|4663.5|4657.5|26
1736956040000|2025-01-15 15:47:20|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|2
1736956050000|2025-01-15 15:47:30|4664.2|4658.2|4665|4659|4665.5|4659.5|4663.7|4657.7|23
1736956060000|2025-01-15 15:47:40|4665.4|4659.4|4666.5|4660.5|4666.5|4660.5|4665.4|4659.4|18
1736956070000|2025-01-15 15:47:50|4669.5|4663.5|4672.2|4666.2|4672.2|4666.2|4669.5|4663.5|107
1736956080000|2025-01-15 15:48:00|4672.4|4666.4|4680.4|4674.4|4680.4|4674.4|4672.2|4666.2|189
1736956090000|2025-01-15 15:48:10|4680|4674|4675|4669|4680|4674|4674.4|4668.4|78
1736956100000|2025-01-15 15:48:20|4674|4668|4675|4669|4675|4669|4674|4668|8
1736956110000|2025-01-15 15:48:30|4674.9|4668.9|4674.9|4668.9|4675|4669|4674.9|4668.9|2
1736956120000|2025-01-15 15:48:40|4675|4669|4674.9|4668.9|4675|4669|4674.9|4668.9|18
1736956130000|2025-01-15 15:48:50|4675|4669|4676.9|4670.9|4677|4671|4674.9|4668.9|34
1736956140000|2025-01-15 15:49:00|4676.5|4670.5|4676|4670|4676.9|4670.9|4675.9|4669.9|31
1736956150000|2025-01-15 15:49:10|4675.9|4669.9|4675.9|4669.9|4676|4670|4675.9|4669.9|7
1736956160000|2025-01-15 15:49:20|4675.7|4669.7|4675.4|4669.4|4676|4670|4674.5|4668.5|18
1736956170000|2025-01-15 15:49:30|4675|4669|4675.9|4669.9|4675.9|4669.9|4675|4669|16
1736956180000|2025-01-15 15:49:40|4675|4669|4674.4|4668.4|4675|4669|4674|4668|12
1736956190000|2025-01-15 15:49:50|4673.9|4667.9|4675.4|4669.4|4675.4|4669.4|4673.9|4667.9|18
1736956200000|2025-01-15 15:50:00|4675.9|4669.9|4677|4671|4677.4|4671.4|4675.4|4669.4|80
1736956210000|2025-01-15 15:50:10|4676.4|4670.4|4677.9|4671.9|4677.9|4671.9|4676.4|4670.4|11
1736956220000|2025-01-15 15:50:20|4677.5|4671.5|4675.2|4669.2|4677.9|4671.9|4673.4|4667.4|273
1736956230000|2025-01-15 15:50:30|4675.4|4669.4|4674.4|4668.4|4675.4|4669.4|4674.4|4668.4|20
1736956240000|2025-01-15 15:50:40|4672.5|4666.5|4671.4|4665.4|4672.5|4666.5|4671.4|4665.4|23
1736956250000|2025-01-15 15:50:50|4671.2|4665.2|4671.2|4665.2|4671.4|4665.4|4665.9|4659.9|39
1736956260000|2025-01-15 15:51:00|4671.7|4665.7|4674.7|4668.7|4674.7|4668.7|4671.7|4665.7|29
1736956270000|2025-01-15 15:51:10|4674.4|4668.4|4674.7|4668.7|4674.7|4668.7|4674.4|4668.4|6
1736956280000|2025-01-15 15:51:20|||||||||2
1736956290000|2025-01-15 15:51:30|4674.4|4668.4|4669.5|4663.5|4674.4|4668.4|4669.5|4663.5|9
1736956300000|2025-01-15 15:51:40|4669.7|4663.7|4670.7|4664.7|4670.7|4664.7|4669.5|4663.5|9
1736956310000|2025-01-15 15:51:50|4671|4665|4670.7|4664.7|4673|4667|4670.7|4664.7|12
1736956320000|2025-01-15 15:52:00|4669|4663|4669|4663|4670.7|4664.7|4667.5|4661.5|35
1736956330000|2025-01-15 15:52:10|4668.7|4662.7|4669.5|4663.5|4670|4664|4667.5|4661.5|10
1736956340000|2025-01-15 15:52:20|4669.7|4663.7|4670.5|4664.5|4671|4665|4669.5|4663.5|2
1736956350000|2025-01-15 15:52:30|4670.7|4664.7|4670.5|4664.5|4670.7|4664.7|4670.5|4664.5|1
1736956360000|2025-01-15 15:52:40|4670|4664|4669.7|4663.7|4670|4664|4669.7|4663.7|7
1736956370000|2025-01-15 15:52:50|4669.5|4663.5|4669.7|4663.7|4670.5|4664.5|4669.5|4663.5|8
1736956380000|2025-01-15 15:53:00|4669.5|4663.5|4668.2|4662.2|4669.7|4663.7|4667.5|4661.5|14
1736956390000|2025-01-15 15:53:10|4668|4662|4666.5|4660.5|4668|4662|4665.5|4659.5|9
1736956400000|2025-01-15 15:53:20|4666.2|4660.2|4663.7|4657.7|4666.2|4660.2|4663.5|4657.5|14
1736956410000|2025-01-15 15:53:30|4663.5|4657.5|4663.7|4657.7|4664.7|4658.7|4663.2|4657.2|10
1736956420000|2025-01-15 15:53:40|4663.5|4657.5|4665|4659|4665|4659|4662.7|4656.7|6
1736956430000|2025-01-15 15:53:50|4664.4|4658.4|4661.2|4655.2|4664.4|4658.4|4660.8|4654.8|11
1736956440000|2025-01-15 15:54:00|4661.7|4655.7|4662.2|4656.2|4662.7|4656.7|4661.7|4655.7|4
1736956450000|2025-01-15 15:54:10|4661.7|4655.7|4664.7|4658.7|4664.7|4658.7|4661.7|4655.7|11
1736956460000|2025-01-15 15:54:20|4664|4658|4664.5|4658.5|4664.5|4658.5|4663.7|4657.7|6
1736956470000|2025-01-15 15:54:30|4664.7|4658.7|4663.5|4657.5|4664.7|4658.7|4663.5|4657.5|50
1736956480000|2025-01-15 15:54:40|4664.5|4658.5|4663.5|4657.5|4665.5|4659.5|4663.5|4657.5|75
1736956490000|2025-01-15 15:54:50|4663.7|4657.7|4663.5|4657.5|4663.7|4657.7|4663.5|4657.5|4
1736956500000|2025-01-15 15:55:00|4663.7|4657.7|4662.7|4656.7|4664.7|4658.7|4662.7|4656.7|58
1736956510000|2025-01-15 15:55:10|4662.5|4656.5|4661.7|4655.7|4663.5|4657.5|4661.5|4655.5|15
1736956520000|2025-01-15 15:55:20|4661.5|4655.5|4662.5|4656.5|4664|4658|4660.8|4654.8|31
1736956530000|2025-01-15 15:55:30|4662.7|4656.7|4665.5|4659.5|4665.7|4659.7|4662.7|4656.7|4
1736956540000|2025-01-15 15:55:40|4665.7|4659.7|4669.7|4663.7|4669.7|4663.7|4665.7|4659.7|24
1736956550000|2025-01-15 15:55:50|4669.5|4663.5|4668.7|4662.7|4669.5|4663.5|4668.7|4662.7|7
1736956560000|2025-01-15 15:56:00|4669|4663|4668.7|4662.7|4669.5|4663.5|4668.7|4662.7|15
1736956570000|2025-01-15 15:56:10|4668.5|4662.5|4665.7|4659.7|4668.5|4662.5|4665.5|4659.5|21
1736956580000|2025-01-15 15:56:20|4665.5|4659.5|4664.7|4658.7|4665.5|4659.5|4664.7|4658.7|8
1736956590000|2025-01-15 15:56:30|4664.8|4658.8|4667|4661|4667|4661|4664.8|4658.8|9
1736956600000|2025-01-15 15:56:40|4667.7|4661.7|4662.7|4656.7|4667.7|4661.7|4662.7|4656.7|35
1736956610000|2025-01-15 15:56:50|4662.5|4656.5|4664.7|4658.7|4664.7|4658.7|4662.5|4656.5|13
1736956620000|2025-01-15 15:57:00|4664|4658|4664.5|4658.5|4664.5|4658.5|4664|4658|11
1736956630000|2025-01-15 15:57:10|4664.7|4658.7|4664.7|4658.7|4664.7|4658.7|4664|4658|10
1736956640000|2025-01-15 15:57:20|4664.5|4658.5|4664|4658|4664.5|4658.5|4664|4658|2
1736956650000|2025-01-15 15:57:30|4664.4|4658.4|4662.7|4656.7|4664.5|4658.5|4662.5|4656.5|11
1736956660000|2025-01-15 15:57:40|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|6
1736956670000|2025-01-15 15:57:50|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|5
1736956680000|2025-01-15 15:58:00|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4662.5|4656.5|18
1736956690000|2025-01-15 15:58:10|4662.5|4656.5|4661.5|4655.5|4662.5|4656.5|4661.5|4655.5|22
1736956700000|2025-01-15 15:58:20|||||||||2
1736956710000|2025-01-15 15:58:30|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|16
1736956720000|2025-01-15 15:58:40|4660|4654|4659.7|4653.7|4660.7|4654.7|4659.7|4653.7|4
1736956730000|2025-01-15 15:58:50|4659.5|4653.5|4658.7|4652.7|4659.7|4653.7|4658.5|4652.5|7
1736956740000|2025-01-15 15:59:00|4658.5|4652.5|4660.7|4654.7|4660.7|4654.7|4658.5|4652.5|21
1736956750000|2025-01-15 15:59:10|4661.5|4655.5|4661.5|4655.5|4661.5|4655.5|4661|4655|9
1736956760000|2025-01-15 15:59:20|4662|4656|4662.5|4656.5|4662.7|4656.7|4660.7|4654.7|13
1736956770000|2025-01-15 15:59:30|4661.7|4655.7|4660.7|4654.7|4661.8|4655.8|4659.8|4653.8|26
1736956780000|2025-01-15 15:59:40|4660.5|4654.5|4660.5|4654.5|4660.7|4654.7|4660.5|4654.5|2
1736956790000|2025-01-15 15:59:50|4661.4|4655.4|4661.7|4655.7|4662.5|4656.5|4661.4|4655.4|6
1736956800000|2025-01-15 16:00:00|4663|4657|4664.5|4658.5|4664.5|4658.5|4663|4657|18
1736956810000|2025-01-15 16:00:10|4664.7|4658.7|4667|4661|4668.5|4662.5|4664.5|4658.5|42
1736956820000|2025-01-15 16:00:20|4667.4|4661.4|4668.5|4662.5|4668.5|4662.5|4667|4661|11
1736956830000|2025-01-15 16:00:30|4670.7|4664.7|4671.5|4665.5|4671.9|4665.9|4670.7|4664.7|34
1736956840000|2025-01-15 16:00:40|4671.7|4665.7|4672.5|4666.5|4672.5|4666.5|4671.5|4665.5|23
1736956850000|2025-01-15 16:00:50|4671.5|4665.5|4671|4665|4671.7|4665.7|4670.5|4664.5|24
1736956860000|2025-01-15 16:01:00|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4669.5|4663.5|22
1736956870000|2025-01-15 16:01:10|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4668.7|4662.7|7
1736956880000|2025-01-15 16:01:20|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4669.5|4663.5|25
1736956890000|2025-01-15 16:01:30|4669.7|4663.7|4671.5|4665.5|4671.7|4665.7|4669.7|4663.7|8
1736956900000|2025-01-15 16:01:40|4672.5|4666.5|4668.7|4662.7|4672.5|4666.5|4668.7|4662.7|26
1736956910000|2025-01-15 16:01:50|4668|4662|4668|4662|4668.5|4662.5|4667.5|4661.5|13
1736956920000|2025-01-15 16:02:00|4668.5|4662.5|4667.5|4661.5|4669.4|4663.4|4667.5|4661.5|19
1736956930000|2025-01-15 16:02:10|4667.7|4661.7|4668.5|4662.5|4668.7|4662.7|4667.5|4661.5|11
1736956940000|2025-01-15 16:02:20|4668.7|4662.7|4667.5|4661.5|4668.7|4662.7|4666.5|4660.5|15
1736956950000|2025-01-15 16:02:30|4667.7|4661.7|4667.5|4661.5|4668.5|4662.5|4667.5|4661.5|5
1736956960000|2025-01-15 16:02:40|4666.8|4660.8|4666.7|4660.7|4667.7|4661.7|4665.7|4659.7|18
1736956970000|2025-01-15 16:02:50|4666.5|4660.5|4666.7|4660.7|4666.7|4660.7|4666.5|4660.5|1
1736956980000|2025-01-15 16:03:00|4667|4661|4665|4659|4667.5|4661.5|4665|4659|30
1736956990000|2025-01-15 16:03:10|4665.4|4659.4|4664.5|4658.5|4665.5|4659.5|4664.5|4658.5|6
1736957000000|2025-01-15 16:03:20|4665|4659|4664|4658|4665.5|4659.5|4663.5|4657.5|10
1736957010000|2025-01-15 16:03:30|4664.4|4658.4|4666.7|4660.7|4666.7|4660.7|4664.4|4658.4|9
1736957020000|2025-01-15 16:03:40|4666.5|4660.5|4663|4657|4666.7|4660.7|4662.7|4656.7|19
1736957030000|2025-01-15 16:03:50|4663.5|4657.5|4663.7|4657.7|4663.7|4657.7|4663|4657|5
1736957040000|2025-01-15 16:04:00|4664.5|4658.5|4662.5|4656.5|4664.5|4658.5|4662.5|4656.5|21
1736957050000|2025-01-15 16:04:10|4661.8|4655.8|4663|4657|4663.5|4657.5|4660.5|4654.5|14
1736957060000|2025-01-15 16:04:20|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4661.5|4655.5|13
1736957070000|2025-01-15 16:04:30|4662.5|4656.5|4664|4658|4666|4660|4662.5|4656.5|16
1736957080000|2025-01-15 16:04:40|4664.2|4658.2|4663|4657|4664.2|4658.2|4663|4657|19
1736957090000|2025-01-15 16:04:50|4662.2|4656.2|4661.5|4655.5|4663|4657|4661.5|4655.5|8
1736957100000|2025-01-15 16:05:00|4661.7|4655.7|4659|4653|4662.5|4656.5|4657.5|4651.5|48
1736957110000|2025-01-15 16:05:10|4659.5|4653.5|4659|4653|4660|4654|4659|4653|19
1736957120000|2025-01-15 16:05:20|4658.7|4652.7|4661|4655|4661|4655|4658|4652|7
1736957130000|2025-01-15 16:05:30|4661.7|4655.7|4657.5|4651.5|4661.7|4655.7|4656.8|4650.8|25
1736957140000|2025-01-15 16:05:40|4656.7|4650.7|4655.5|4649.5|4657|4651|4655.5|4649.5|17
1736957150000|2025-01-15 16:05:50|4655.7|4649.7|4656|4650|4656|4650|4654.7|4648.7|13
1736957160000|2025-01-15 16:06:00|4656.5|4650.5|4657|4651|4657.3|4651.3|4656.5|4650.5|10
1736957170000|2025-01-15 16:06:10|4657.2|4651.2|4658|4652|4658|4652|4657|4651|7
1736957180000|2025-01-15 16:06:20|4657.9|4651.9|4656.2|4650.2|4657.9|4651.9|4656.2|4650.2|6
1736957190000|2025-01-15 16:06:30|4656.5|4650.5|4659.7|4653.7|4659.7|4653.7|4656.5|4650.5|31
1736957200000|2025-01-15 16:06:40|4658.2|4652.2|4657.7|4651.7|4658.2|4652.2|4657.7|4651.7|2
1736957210000|2025-01-15 16:06:50|4658|4652|4658|4652|4658|4652|4658|4652|10
1736957220000|2025-01-15 16:07:00|4658.4|4652.4|4657.7|4651.7|4658.4|4652.4|4657.7|4651.7|12
1736957230000|2025-01-15 16:07:10|4658.5|4652.5|4658.7|4652.7|4658.7|4652.7|4658.5|4652.5|3
1736957240000|2025-01-15 16:07:20|4657.2|4651.2|4659.5|4653.5|4659.5|4653.5|4657.2|4651.2|29
1736957250000|2025-01-15 16:07:30|4659.7|4653.7|4659.5|4653.5|4659.7|4653.7|4659.5|4653.5|3
1736957260000|2025-01-15 16:07:40|4658.8|4652.8|4658.2|4652.2|4658.8|4652.8|4657.5|4651.5|35
1736957270000|2025-01-15 16:07:50|4657.8|4651.8|4659.5|4653.5|4659.5|4653.5|4657.8|4651.8|3
1736957280000|2025-01-15 16:08:00|4660|4654|4665|4659|4666.4|4660.4|4660|4654|185
1736957290000|2025-01-15 16:08:10|4665.4|4659.4|4666.7|4660.7|4667.2|4661.2|4665.4|4659.4|16
1736957300000|2025-01-15 16:08:20|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|4665.9|4659.9|0
1736957310000|2025-01-15 16:08:30|4666.2|4660.2|4665.4|4659.4|4666.4|4660.4|4664.9|4658.9|12
1736957320000|2025-01-15 16:08:40|4664.4|4658.4|4667.7|4661.7|4667.7|4661.7|4664.4|4658.4|32
1736957330000|2025-01-15 16:08:50|4667.9|4661.9|4663|4657|4667.9|4661.9|4663|4657|20
1736957340000|2025-01-15 16:09:00|4662|4656|4662|4656|4662.7|4656.7|4661.7|4655.7|15
1736957350000|2025-01-15 16:09:10|4662.4|4656.4|4662|4656|4664.5|4658.5|4660|4654|21
1736957360000|2025-01-15 16:09:20|4661.5|4655.5|4662.5|4656.5|4662.7|4656.7|4660.2|4654.2|20
1736957370000|2025-01-15 16:09:30|||||||||1
1736957380000|2025-01-15 16:09:40|4661.5|4655.5|4661.2|4655.2|4663.7|4657.7|4660.2|4654.2|22
1736957390000|2025-01-15 16:09:50|4660.8|4654.8|4662.5|4656.5|4662.7|4656.7|4660.8|4654.8|11
1736957400000|2025-01-15 16:10:00|4663|4657|4663.5|4657.5|4663.5|4657.5|4661.2|4655.2|10
1736957410000|2025-01-15 16:10:10|4662.5|4656.5|4663.5|4657.5|4663.5|4657.5|4662|4656|10
1736957420000|2025-01-15 16:10:20|4663.7|4657.7|4663.5|4657.5|4663.7|4657.7|4663.5|4657.5|1
1736957430000|2025-01-15 16:10:30|4663.2|4657.2|4664.7|4658.7|4664.7|4658.7|4663|4657|8
1736957440000|2025-01-15 16:10:40|4665.7|4659.7|4664|4658|4666|4660|4663.2|4657.2|19
1736957450000|2025-01-15 16:10:50|4664.2|4658.2|4666.5|4660.5|4666.5|4660.5|4664.2|4658.2|8
1736957460000|2025-01-15 16:11:00|4666.7|4660.7|4664.7|4658.7|4666.7|4660.7|4664.7|4658.7|8
1736957470000|2025-01-15 16:11:10|4664.5|4658.5|4664.7|4658.7|4664.7|4658.7|4664.5|4658.5|4
1736957480000|2025-01-15 16:11:20|4665.5|4659.5|4666.9|4660.9|4667.4|4661.4|4665.5|4659.5|13
1736957490000|2025-01-15 16:11:30|4667|4661|4667.7|4661.7|4668|4662|4666.7|4660.7|8
1736957500000|2025-01-15 16:11:40|4668|4662|4673|4667|4673.9|4667.9|4668|4662|21
1736957510000|2025-01-15 16:11:50|4671.5|4665.5|4671.4|4665.4|4671.5|4665.5|4670.4|4664.4|17
1736957520000|2025-01-15 16:12:00|4671.5|4665.5|4670.4|4664.4|4672.4|4666.4|4670.4|4664.4|10
1736957530000|2025-01-15 16:12:10|4669.5|4663.5|4671.4|4665.4|4671.4|4665.4|4669.5|4663.5|23
1736957540000|2025-01-15 16:12:20|4670.4|4664.4|4671.7|4665.7|4671.9|4665.9|4670.4|4664.4|69
1736957550000|2025-01-15 16:12:30|4672.2|4666.2|4673.4|4667.4|4673.4|4667.4|4672.2|4666.2|5
1736957560000|2025-01-15 16:12:40|4673.2|4667.2|4673.7|4667.7|4673.7|4667.7|4673.2|4667.2|10
1736957570000|2025-01-15 16:12:50|4673.9|4667.9|4674.7|4668.7|4675.7|4669.7|4673.7|4667.7|35
1736957580000|2025-01-15 16:13:00|4675.2|4669.2|4674.2|4668.2|4675.2|4669.2|4674.2|4668.2|2
1736957590000|2025-01-15 16:13:10|4673.7|4667.7|4674.2|4668.2|4674.2|4668.2|4673.7|4667.7|8
1736957600000|2025-01-15 16:13:20|4673.9|4667.9|4674.2|4668.2|4674.2|4668.2|4673.9|4667.9|3
1736957610000|2025-01-15 16:13:30|4674.4|4668.4|4674.2|4668.2|4674.7|4668.7|4674.2|4668.2|1
1736957620000|2025-01-15 16:13:40|4674.7|4668.7|4676.2|4670.2|4676.4|4670.4|4674.7|4668.7|2
1736957630000|2025-01-15 16:13:50|4675.9|4669.9|4677.2|4671.2|4677.2|4671.2|4675.9|4669.9|9
1736957640000|2025-01-15 16:14:00|4678.2|4672.2|4681.9|4675.9|4681.9|4675.9|4678.2|4672.2|62
1736957650000|2025-01-15 16:14:10|4681.7|4675.7|4682.4|4676.4|4684.1|4678.1|4681.2|4675.2|57
1736957660000|2025-01-15 16:14:20|4682|4676|4681.7|4675.7|4683.2|4677.2|4680.7|4674.7|34
1736957670000|2025-01-15 16:14:30|4682.1|4676.1|4686|4680|4686|4680|4682.1|4676.1|54
1736957680000|2025-01-15 16:14:40|4686.4|4680.4|4687.2|4681.2|4687.2|4681.2|4686.4|4680.4|17
1736957690000|2025-01-15 16:14:50|4687.9|4681.9|4689.7|4683.7|4691.2|4685.2|4687.7|4681.7|86
1736957700000|2025-01-15 16:15:00|4689.1|4683.1|4694.9|4688.9|4694.9|4688.9|4688.7|4682.7|39
1736957710000|2025-01-15 16:15:10|4694.4|4688.4|4694.4|4688.4|4695|4689|4693.7|4687.7|18
1736957720000|2025-01-15 16:15:20|4693.5|4687.5|4693.4|4687.4|4693.9|4687.9|4693|4687|65
1736957730000|2025-01-15 16:15:30|4693.5|4687.5|4696.9|4690.9|4697.5|4691.5|4693|4687|47
1736957740000|2025-01-15 16:15:40|4696.7|4690.7|4697.4|4691.4|4697.4|4691.4|4694.5|4688.5|20
1736957750000|2025-01-15 16:15:50|4697|4691|4696|4690|4697.4|4691.4|4696|4690|12
1736957760000|2025-01-15 16:16:00|4695.4|4689.4|4696.2|4690.2|4697.2|4691.2|4695.4|4689.4|23
1736957770000|2025-01-15 16:16:10|4696.4|4690.4|4695.2|4689.2|4696.4|4690.4|4695.2|4689.2|10
1736957780000|2025-01-15 16:16:20|4694.5|4688.5|4699.6|4693.6|4699.6|4693.6|4692.5|4686.5|246
1736957790000|2025-01-15 16:16:30|4699.7|4693.7|4698.2|4692.2|4699.9|4693.9|4697.4|4691.4|21
1736957800000|2025-01-15 16:16:40|4697.9|4691.9|4699.4|4693.4|4699.4|4693.4|4696.9|4690.9|32
1736957810000|2025-01-15 16:16:50|4699|4693|4696.4|4690.4|4699|4693|4696.4|4690.4|32
1736957820000|2025-01-15 16:17:00|4696.7|4690.7|4696.9|4690.9|4697.7|4691.7|4695.7|4689.7|19
1736957830000|2025-01-15 16:17:10|4696.7|4690.7|4699.2|4693.2|4699.4|4693.4|4696.7|4690.7|39
1736957840000|2025-01-15 16:17:20|4699.4|4693.4|4699.9|4693.9|4700.2|4694.2|4699.2|4693.2|8
1736957850000|2025-01-15 16:17:30|4700.2|4694.2|4700.2|4694.2|4700.4|4694.4|4699.9|4693.9|8
1736957860000|2025-01-15 16:17:40|4700.4|4694.4|4698.7|4692.7|4701.7|4695.7|4698.7|4692.7|20
1736957870000|2025-01-15 16:17:50|4699.7|4693.7|4697.4|4691.4|4699.7|4693.7|4697.4|4691.4|34
1736957880000|2025-01-15 16:18:00|4699.2|4693.2|4702.9|4696.9|4702.9|4696.9|4698.2|4692.2|736
1736957890000|2025-01-15 16:18:10|4702.6|4696.6|4702.1|4696.1|4702.6|4696.6|4701.9|4695.9|29
1736957900000|2025-01-15 16:18:20|4701.9|4695.9|4706.4|4700.4|4706.4|4700.4|4701.6|4695.6|48
1736957910000|2025-01-15 16:18:30|4706.7|4700.7|4707.6|4701.6|4707.6|4701.6|4706.4|4700.4|7
1736957920000|2025-01-15 16:18:40|4707.9|4701.9|4706.4|4700.4|4708.1|4702.1|4706.2|4700.2|28
1736957930000|2025-01-15 16:18:50|4706.9|4700.9|4706.4|4700.4|4706.9|4700.9|4705.9|4699.9|11
1736957940000|2025-01-15 16:19:00|4706.1|4700.1|4707.1|4701.1|4707.9|4701.9|4706.1|4700.1|24
1736957950000|2025-01-15 16:19:10|4706.9|4700.9|4704.4|4698.4|4706.9|4700.9|4704.4|4698.4|38
1736957960000|2025-01-15 16:19:20|4704.1|4698.1|4704.9|4698.9|4704.9|4698.9|4704.1|4698.1|5
1736957970000|2025-01-15 16:19:30|4705.1|4699.1|4704.2|4698.2|4705.2|4699.2|4704.2|4698.2|46
1736957980000|2025-01-15 16:19:40|4704.6|4698.6|4705.2|4699.2|4705.2|4699.2|4704.6|4698.6|24
1736957990000|2025-01-15 16:19:50|4707.6|4701.6|4704.7|4698.7|4707.9|4701.9|4704.7|4698.7|61
1736958000000|2025-01-15 16:20:00|4704.4|4698.4|4706.1|4700.1|4706.1|4700.1|4704.1|4698.1|5
1736958010000|2025-01-15 16:20:10|4707.1|4701.1|4707.1|4701.1|4707.7|4701.7|4706.9|4700.9|8
1736958020000|2025-01-15 16:20:20|4707.4|4701.4|4700.7|4694.7|4707.9|4701.9|4699.7|4693.7|81
1736958030000|2025-01-15 16:20:30|4701.2|4695.2|4696.7|4690.7|4702.2|4696.2|4696.7|4690.7|43
1736958040000|2025-01-15 16:20:40|4697.7|4691.7|4699.2|4693.2|4699.2|4693.2|4697.4|4691.4|65
1736958050000|2025-01-15 16:20:50|4699.5|4693.5|4702.2|4696.2|4702.2|4696.2|4699.5|4693.5|12
1736958060000|2025-01-15 16:21:00|4702.1|4696.1|4706.6|4700.6|4706.6|4700.6|4701.4|4695.4|35
1736958070000|2025-01-15 16:21:10|4707.1|4701.1|4706.9|4700.9|4707.9|4701.9|4706.9|4700.9|17
1736958080000|2025-01-15 16:21:20|4706.1|4700.1|4706.1|4700.1|4706.4|4700.4|4704.4|4698.4|18
1736958090000|2025-01-15 16:21:30|4705.9|4699.9|4705.7|4699.7|4707.9|4701.9|4705.1|4699.1|43
1736958100000|2025-01-15 16:21:40|4706.1|4700.1|4700.7|4694.7|4706.1|4700.1|4700.7|4694.7|15
1736958110000|2025-01-15 16:21:50|4700.4|4694.4|4698.4|4692.4|4700.7|4694.7|4697.4|4691.4|20
1736958120000|2025-01-15 16:22:00|4699.2|4693.2|4700.2|4694.2|4701.2|4695.2|4699.2|4693.2|15
1736958130000|2025-01-15 16:22:10|4699.7|4693.7|4702.2|4696.2|4702.2|4696.2|4699.2|4693.2|20
1736958140000|2025-01-15 16:22:20|4701.9|4695.9|4701.7|4695.7|4702.1|4696.1|4701.6|4695.6|10
1736958150000|2025-01-15 16:22:30|4702.2|4696.2|4701.1|4695.1|4703.9|4697.9|4699.6|4693.6|12
1736958160000|2025-01-15 16:22:40|4700.1|4694.1|4700.4|4694.4|4700.6|4694.6|4700.1|4694.1|3
1736958170000|2025-01-15 16:22:50|4698.2|4692.2|4697.2|4691.2|4698.2|4692.2|4697.2|4691.2|16
1736958180000|2025-01-15 16:23:00|4697.1|4691.1|4698.6|4692.6|4699.1|4693.1|4696.4|4690.4|18
1736958190000|2025-01-15 16:23:10|4696.1|4690.1|4692.7|4686.7|4697.6|4691.6|4690.7|4684.7|47
1736958200000|2025-01-15 16:23:20|4692.9|4686.9|4693.7|4687.7|4694.2|4688.2|4692.4|4686.4|33
1736958210000|2025-01-15 16:23:30|4693.4|4687.4|4692.9|4686.9|4694.2|4688.2|4692.7|4686.7|23
1736958220000|2025-01-15 16:23:40|4692.7|4686.7|4691.7|4685.7|4693.2|4687.2|4690.9|4684.9|76
1736958230000|2025-01-15 16:23:50|4691.9|4685.9|4691.2|4685.2|4692.7|4686.7|4691.2|4685.2|20
1736958240000|2025-01-15 16:24:00|4690.9|4684.9|4689.5|4683.5|4691.2|4685.2|4689.4|4683.4|22
1736958250000|2025-01-15 16:24:10|4689.9|4683.9|4689|4683|4693.2|4687.2|4689|4683|80
1736958260000|2025-01-15 16:24:20|4688.9|4682.9|4689.9|4683.9|4690.4|4684.4|4688.7|4682.7|21
1736958270000|2025-01-15 16:24:30|4689.4|4683.4|4689.7|4683.7|4690.4|4684.4|4688.7|4682.7|17
1736958280000|2025-01-15 16:24:40|4689.9|4683.9|4691.4|4685.4|4691.4|4685.4|4689|4683|26
1736958290000|2025-01-15 16:24:50|4691.7|4685.7|4691.4|4685.4|4691.7|4685.7|4689.2|4683.2|25
1736958300000|2025-01-15 16:25:00|4692.4|4686.4|4690.7|4684.7|4694.2|4688.2|4690.7|4684.7|40
1736958310000|2025-01-15 16:25:10|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4689.4|4683.4|60
1736958320000|2025-01-15 16:25:20|4690.9|4684.9|4695.6|4689.6|4695.6|4689.6|4690.9|4684.9|15
1736958330000|2025-01-15 16:25:30|4696.6|4690.6|4695.1|4689.1|4696.6|4690.6|4695.1|4689.1|22
1736958340000|2025-01-15 16:25:40|4694.4|4688.4|4692.2|4686.2|4694.6|4688.6|4692.2|4686.2|23
1736958350000|2025-01-15 16:25:50|4693.1|4687.1|4693.4|4687.4|4693.6|4687.6|4692.6|4686.6|8
1736958360000|2025-01-15 16:26:00|4693.6|4687.6|4691|4685|4695.1|4689.1|4690.7|4684.7|12
1736958370000|2025-01-15 16:26:10|4691.7|4685.7|4691.7|4685.7|4692.7|4686.7|4691.7|4685.7|3
1736958380000|2025-01-15 16:26:20|4691.9|4685.9|4691.7|4685.7|4691.9|4685.9|4691.7|4685.7|1
1736958390000|2025-01-15 16:26:30|4690.1|4684.1|4691.2|4685.2|4691.2|4685.2|4690.1|4684.1|10
1736958400000|2025-01-15 16:26:40|4691.7|4685.7|4691.2|4685.2|4691.7|4685.7|4690.7|4684.7|3
1736958410000|2025-01-15 16:26:50|4691.6|4685.6|4693.7|4687.7|4694.2|4688.2|4691.6|4685.6|7
1736958420000|2025-01-15 16:27:00|4693.9|4687.9|4694.2|4688.2|4694.2|4688.2|4693.4|4687.4|4
1736958430000|2025-01-15 16:27:10|4693.7|4687.7|4692.4|4686.4|4693.7|4687.7|4692.4|4686.4|8
1736958440000|2025-01-15 16:27:20|4693.1|4687.1|4694.2|4688.2|4694.4|4688.4|4693.1|4687.1|9
1736958450000|2025-01-15 16:27:30|4694.4|4688.4|4693.4|4687.4|4694.4|4688.4|4693.4|4687.4|4
1736958460000|2025-01-15 16:27:40|4693.7|4687.7|4693.4|4687.4|4693.9|4687.9|4693.2|4687.2|9
1736958470000|2025-01-15 16:27:50|4691.4|4685.4|4693.7|4687.7|4694.2|4688.2|4691.4|4685.4|33
1736958480000|2025-01-15 16:28:00|4693.4|4687.4|4692.4|4686.4|4693.7|4687.7|4692.4|4686.4|22
1736958490000|2025-01-15 16:28:10|4694.1|4688.1|4693.7|4687.7|4694.6|4688.6|4693.1|4687.1|25
1736958500000|2025-01-15 16:28:20|4693.4|4687.4|4694.2|4688.2|4694.2|4688.2|4693.4|4687.4|4
1736958510000|2025-01-15 16:28:30|4693.9|4687.9|4692.4|4686.4|4693.9|4687.9|4692.2|4686.2|13
1736958520000|2025-01-15 16:28:40|4692.7|4686.7|4695.2|4689.2|4695.2|4689.2|4692.7|4686.7|8
1736958530000|2025-01-15 16:28:50|4696.2|4690.2|4697.4|4691.4|4697.4|4691.4|4696.2|4690.2|7
1736958540000|2025-01-15 16:29:00|4697.2|4691.2|4695.7|4689.7|4697.4|4691.4|4695.2|4689.2|11
1736958550000|2025-01-15 16:29:10|4696.2|4690.2|4695.4|4689.4|4696.7|4690.7|4695.2|4689.2|10
1736958560000|2025-01-15 16:29:20|4695.7|4689.7|4695.4|4689.4|4696.4|4690.4|4695.2|4689.2|52
1736958570000|2025-01-15 16:29:30|4695.2|4689.2|4697.2|4691.2|4697.2|4691.2|4694.4|4688.4|29
1736958580000|2025-01-15 16:29:40|4696.4|4690.4|4696.2|4690.2|4696.4|4690.4|4696.2|4690.2|2
1736958590000|2025-01-15 16:29:50|4696.7|4690.7|4696.9|4690.9|4698.2|4692.2|4696.7|4690.7|20
1736958600000|2025-01-15 16:30:00|4698.4|4692.4|4696.4|4690.4|4698.6|4692.6|4694.4|4688.4|40
1736958610000|2025-01-15 16:30:10|4696.1|4690.1|4694.1|4688.1|4696.2|4690.2|4694.1|4688.1|24
1736958620000|2025-01-15 16:30:20|4694.4|4688.4|4694.1|4688.1|4694.6|4688.6|4694.1|4688.1|16
1736958630000|2025-01-15 16:30:30|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|12
1736958640000|2025-01-15 16:30:40|4693.7|4687.7|4697.1|4691.1|4697.4|4691.4|4693.1|4687.1|58
1736958650000|2025-01-15 16:30:50|4697.4|4691.4|4698.9|4692.9|4698.9|4692.9|4697.1|4691.1|12
1736958660000|2025-01-15 16:31:00|4697.5|4691.5|4697.1|4691.1|4697.9|4691.9|4695.1|4689.1|50
1736958670000|2025-01-15 16:31:10|4697.4|4691.4|4697.9|4691.9|4697.9|4691.9|4697.4|4691.4|7
1736958680000|2025-01-15 16:31:20|4697.7|4691.7|4696.1|4690.1|4697.7|4691.7|4696.1|4690.1|22
1736958690000|2025-01-15 16:31:30|4696.4|4690.4|4697.4|4691.4|4697.9|4691.9|4696.4|4690.4|3
1736958700000|2025-01-15 16:31:40|4696.9|4690.9|4698.9|4692.9|4698.9|4692.9|4696.7|4690.7|48
1736958710000|2025-01-15 16:31:50|4699.4|4693.4|4699.4|4693.4|4699.9|4693.9|4699.1|4693.1|35
1736958720000|2025-01-15 16:32:00|4699.1|4693.1|4700.1|4694.1|4701.4|4695.4|4699.1|4693.1|42
1736958730000|2025-01-15 16:32:10|4700.2|4694.2|4701.1|4695.1|4701.1|4695.1|4700.1|4694.1|9
1736958740000|2025-01-15 16:32:20|4700.9|4694.9|4702.4|4696.4|4702.4|4696.4|4700.6|4694.6|65
1736958750000|2025-01-15 16:32:30|4702.1|4696.1|4702.4|4696.4|4702.9|4696.9|4701.9|4695.9|6
1736958760000|2025-01-15 16:32:40|4702.9|4696.9|4701.1|4695.1|4702.9|4696.9|4701.1|4695.1|13
1736958770000|2025-01-15 16:32:50|4700.4|4694.4|4699.1|4693.1|4700.4|4694.4|4697.1|4691.1|30
1736958780000|2025-01-15 16:33:00|4698.4|4692.4|4695.4|4689.4|4698.4|4692.4|4695.4|4689.4|10
1736958790000|2025-01-15 16:33:10|4695.6|4689.6|4696.4|4690.4|4696.6|4690.6|4694.1|4688.1|25
1736958800000|2025-01-15 16:33:20|4696.8|4690.8|4696.1|4690.1|4697.1|4691.1|4695.6|4689.6|3
1736958810000|2025-01-15 16:33:30|4695.9|4689.9|4695.4|4689.4|4696.1|4690.1|4695.4|4689.4|5
1736958820000|2025-01-15 16:33:40|4695.8|4689.8|4698.2|4692.2|4698.2|4692.2|4694.4|4688.4|14
1736958830000|2025-01-15 16:33:50|4698.1|4692.1|4698.6|4692.6|4698.6|4692.6|4698.1|4692.1|2
1736958840000|2025-01-15 16:34:00|4698.4|4692.4|4697.4|4691.4|4698.4|4692.4|4697.1|4691.1|8
1736958850000|2025-01-15 16:34:10|4697.1|4691.1|4696.9|4690.9|4698.4|4692.4|4696.9|4690.9|13
1736958860000|2025-01-15 16:34:20|4698.4|4692.4|4701.4|4695.4|4701.8|4695.8|4698.4|4692.4|38
1736958870000|2025-01-15 16:34:30|4701.6|4695.6|4701.4|4695.4|4701.9|4695.9|4701.4|4695.4|5
1736958880000|2025-01-15 16:34:40|4701.1|4695.1|4701.4|4695.4|4701.8|4695.8|4701.1|4695.1|4
1736958890000|2025-01-15 16:34:50|4701.1|4695.1|4701.1|4695.1|4701.1|4695.1|4701.1|4695.1|0
1736958900000|2025-01-15 16:35:00|4701.2|4695.2|4701.4|4695.4|4702.9|4696.9|4701.1|4695.1|31
1736958910000|2025-01-15 16:35:10|4702.4|4696.4|4704.4|4698.4|4704.9|4698.9|4702.4|4696.4|13
1736958920000|2025-01-15 16:35:20|4704.8|4698.8|4704.9|4698.9|4704.9|4698.9|4703.9|4697.9|11
1736958930000|2025-01-15 16:35:30|4705.1|4699.1|4706.4|4700.4|4706.4|4700.4|4704.9|4698.9|112
1736958940000|2025-01-15 16:35:40|4706.6|4700.6|4705.4|4699.4|4706.9|4700.9|4705.4|4699.4|13
1736958950000|2025-01-15 16:35:50|4705.9|4699.9|4704.9|4698.9|4705.9|4699.9|4704.9|4698.9|4
1736958960000|2025-01-15 16:36:00|4705.1|4699.1|4703.1|4697.1|4705.4|4699.4|4703.1|4697.1|28
1736958970000|2025-01-15 16:36:10|4702.6|4696.6|4705.1|4699.1|4705.1|4699.1|4702.6|4696.6|21
1736958980000|2025-01-15 16:36:20|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|9
1736958990000|2025-01-15 16:36:30|4705.3|4699.3|4707.1|4701.1|4707.6|4701.6|4705.3|4699.3|30
1736959000000|2025-01-15 16:36:40|4706.1|4700.1|4703.7|4697.7|4706.1|4700.1|4703.7|4697.7|24
1736959010000|2025-01-15 16:36:50|4704.1|4698.1|4704.1|4698.1|4704.1|4698.1|4703.7|4697.7|6
1736959020000|2025-01-15 16:37:00|4703.9|4697.9|4705.9|4699.9|4706.4|4700.4|4703.9|4697.9|23
1736959030000|2025-01-15 16:37:10|4706.9|4700.9|4706.9|4700.9|4707.9|4701.9|4705.9|4699.9|70
1736959040000|2025-01-15 16:37:20|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|17
1736959050000|2025-01-15 16:37:30|4707.3|4701.3|4705.1|4699.1|4707.3|4701.3|4705.1|4699.1|89
1736959060000|2025-01-15 16:37:40|4705.9|4699.9|4705.9|4699.9|4706.1|4700.1|4705.9|4699.9|7
1736959070000|2025-01-15 16:37:50|4705.4|4699.4|4705.1|4699.1|4705.4|4699.4|4704.9|4698.9|10
1736959080000|2025-01-15 16:38:00|4705.4|4699.4|4705.4|4699.4|4705.9|4699.9|4704.9|4698.9|15
1736959090000|2025-01-15 16:38:10|4705.6|4699.6|4707.9|4701.9|4707.9|4701.9|4705.6|4699.6|26
1736959100000|2025-01-15 16:38:20|4708.1|4702.1|4707.9|4701.9|4708.1|4702.1|4707.6|4701.6|19
1736959110000|2025-01-15 16:38:30|4708.1|4702.1|4710.4|4704.4|4710.4|4704.4|4707.9|4701.9|55
1736959120000|2025-01-15 16:38:40|4710.1|4704.1|4709.1|4703.1|4710.1|4704.1|4709.1|4703.1|14
1736959130000|2025-01-15 16:38:50|4708.4|4702.4|4709.1|4703.1|4709.1|4703.1|4707.9|4701.9|19
1736959140000|2025-01-15 16:39:00|4708.1|4702.1|4706.1|4700.1|4708.1|4702.1|4706.1|4700.1|19
1736959150000|2025-01-15 16:39:10|4705.8|4699.8|4704.9|4698.9|4706.1|4700.1|4704.9|4698.9|17
1736959160000|2025-01-15 16:39:20|4704.2|4698.2|4703.9|4697.9|4704.2|4698.2|4703.9|4697.9|7
1736959170000|2025-01-15 16:39:30|4704.1|4698.1|4706.1|4700.1|4706.1|4700.1|4703.9|4697.9|6
1736959180000|2025-01-15 16:39:40|4706.2|4700.2|4706.1|4700.1|4707.1|4701.1|4706.1|4700.1|10
1736959190000|2025-01-15 16:39:50|4705.9|4699.9|4705.9|4699.9|4706.1|4700.1|4705.9|4699.9|0
1736959200000|2025-01-15 16:40:00|4705.6|4699.6|4706.9|4700.9|4707.9|4701.9|4705.6|4699.6|19
1736959210000|2025-01-15 16:40:10|4706.1|4700.1|4707.9|4701.9|4709.1|4703.1|4705.9|4699.9|30
1736959220000|2025-01-15 16:40:20|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4707.9|4701.9|5
1736959230000|2025-01-15 16:40:30|4707.9|4701.9|4708.1|4702.1|4708.1|4702.1|4707.9|4701.9|1
1736959240000|2025-01-15 16:40:40|4707.9|4701.9|4706.9|4700.9|4707.9|4701.9|4706.9|4700.9|10
1736959250000|2025-01-15 16:40:50|4707.1|4701.1|4706.1|4700.1|4707.9|4701.9|4706.1|4700.1|21
1736959260000|2025-01-15 16:41:00|4705.9|4699.9|4707.1|4701.1|4707.4|4701.4|4705.1|4699.1|49
1736959270000|2025-01-15 16:41:10|4706.9|4700.9|4705.4|4699.4|4706.9|4700.9|4704.9|4698.9|17
1736959280000|2025-01-15 16:41:20|4704.9|4698.9|4704.9|4698.9|4705.4|4699.4|4704.9|4698.9|5
1736959290000|2025-01-15 16:41:30|4703.9|4697.9|4706.9|4700.9|4707.1|4701.1|4703.9|4697.9|21
1736959300000|2025-01-15 16:41:40|4707.1|4701.1|4705.9|4699.9|4707.1|4701.1|4705.9|4699.9|6
1736959310000|2025-01-15 16:41:50|4706.1|4700.1|4705.9|4699.9|4706.1|4700.1|4705.9|4699.9|3
1736959320000|2025-01-15 16:42:00|4706.1|4700.1|4705.4|4699.4|4706.1|4700.1|4705.4|4699.4|8
1736959330000|2025-01-15 16:42:10|4705.9|4699.9|4704.4|4698.4|4706.1|4700.1|4704.4|4698.4|14
1736959340000|2025-01-15 16:42:20|4705.9|4699.9|4704.1|4698.1|4705.9|4699.9|4704.1|4698.1|31
1736959350000|2025-01-15 16:42:30|4705.1|4699.1|4704.9|4698.9|4705.1|4699.1|4703.1|4697.1|21
1736959360000|2025-01-15 16:42:40|4703.9|4697.9|4707.8|4701.8|4707.8|4701.8|4703.9|4697.9|239
1736959370000|2025-01-15 16:42:50|4707.6|4701.6|4708.1|4702.1|4708.6|4702.6|4707.6|4701.6|17
1736959380000|2025-01-15 16:43:00|4707.8|4701.8|4710.8|4704.8|4711.6|4705.6|4707.8|4701.8|35
1736959390000|2025-01-15 16:43:10|4710.6|4704.6|4710.9|4704.9|4711.8|4705.8|4710.6|4704.6|13
1736959400000|2025-01-15 16:43:20|4711.6|4705.6|4711.6|4705.6|4711.8|4705.8|4710.9|4704.9|7
1736959410000|2025-01-15 16:43:30|4711.8|4705.8|4711.6|4705.6|4711.8|4705.8|4710.6|4704.6|8
1736959420000|2025-01-15 16:43:40|4711.8|4705.8|4710.3|4704.3|4711.8|4705.8|4710.3|4704.3|9
1736959430000|2025-01-15 16:43:50|4709.9|4703.9|4709.9|4703.9|4710.8|4704.8|4709.8|4703.8|12
1736959440000|2025-01-15 16:44:00|4710.3|4704.3|4710.9|4704.9|4711.4|4705.4|4709.9|4703.9|14
1736959450000|2025-01-15 16:44:10|4711.3|4705.3|4711.9|4705.9|4712.8|4706.8|4710.9|4704.9|11
1736959460000|2025-01-15 16:44:20|4712.3|4706.3|4711.9|4705.9|4712.3|4706.3|4711.9|4705.9|7
1736959470000|2025-01-15 16:44:30|4711.8|4705.8|4711.9|4705.9|4711.9|4705.9|4711.8|4705.8|0
1736959480000|2025-01-15 16:44:40|4711.8|4705.8|4707.8|4701.8|4711.8|4705.8|4707.8|4701.8|23
1736959490000|2025-01-15 16:44:50|4707.9|4701.9|4709.9|4703.9|4709.9|4703.9|4707.9|4701.9|53
1736959500000|2025-01-15 16:45:00|4709.8|4703.8|4709.8|4703.8|4709.9|4703.9|4708.8|4702.8|28
1736959510000|2025-01-15 16:45:10|4709.9|4703.9|4708.3|4702.3|4709.9|4703.9|4707.8|4701.8|31
1736959520000|2025-01-15 16:45:20|4708.4|4702.4|4707.6|4701.6|4708.4|4702.4|4707.6|4701.6|5
1736959530000|2025-01-15 16:45:30|4707.3|4701.3|4705.1|4699.1|4707.8|4701.8|4705.1|4699.1|13
1736959540000|2025-01-15 16:45:40|4705.8|4699.8|4703.8|4697.8|4705.8|4699.8|4703.8|4697.8|18
1736959550000|2025-01-15 16:45:50|4702.8|4696.8|4699.8|4693.8|4702.8|4696.8|4699.8|4693.8|16
1736959560000|2025-01-15 16:46:00|4699.9|4693.9|4698.9|4692.9|4699.9|4693.9|4697.9|4691.9|13
1736959570000|2025-01-15 16:46:10|4699.1|4693.1|4700.1|4694.1|4700.1|4694.1|4699.1|4693.1|4
1736959580000|2025-01-15 16:46:20|4699.9|4693.9|4698.9|4692.9|4699.9|4693.9|4697.9|4691.9|14
1736959590000|2025-01-15 16:46:30|4697.9|4691.9|4698.6|4692.6|4698.6|4692.6|4696.5|4690.5|27
1736959600000|2025-01-15 16:46:40|4698.7|4692.7|4697.1|4691.1|4699.1|4693.1|4696.7|4690.7|10
1736959610000|2025-01-15 16:46:50|4696.1|4690.1|4695.6|4689.6|4696.1|4690.1|4695.4|4689.4|28
1736959620000|2025-01-15 16:47:00|4696.3|4690.3|4696.1|4690.1|4698.2|4692.2|4696.1|4690.1|97
1736959630000|2025-01-15 16:47:10|4696.8|4690.8|4697.1|4691.1|4697.1|4691.1|4696.8|4690.8|3
1736959640000|2025-01-15 16:47:20|4696.7|4690.7|4697.1|4691.1|4697.1|4691.1|4696.7|4690.7|8
1736959650000|2025-01-15 16:47:30|4697.2|4691.2|4698.1|4692.1|4698.2|4692.2|4697.2|4691.2|57
1736959660000|2025-01-15 16:47:40|4698.2|4692.2|4699.1|4693.1|4699.1|4693.1|4698.1|4692.1|20
1736959670000|2025-01-15 16:47:50|4698.6|4692.6|4700.1|4694.1|4700.1|4694.1|4698.6|4692.6|16
1736959680000|2025-01-15 16:48:00|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.1|4694.1|1
1736959690000|2025-01-15 16:48:10|4700.1|4694.1|4700.1|4694.1|4700.1|4694.1|4700.1|4694.1|2
1736959700000|2025-01-15 16:48:20|4699.9|4693.9|4702.1|4696.1|4702.1|4696.1|4699.1|4693.1|23
1736959710000|2025-01-15 16:48:30|4701.3|4695.3|4700.2|4694.2|4701.3|4695.3|4699.1|4693.1|9
1736959720000|2025-01-15 16:48:40|4700.1|4694.1|4699.1|4693.1|4700.1|4694.1|4699.1|4693.1|5
1736959730000|2025-01-15 16:48:50|4699.2|4693.2|4699.1|4693.1|4700.1|4694.1|4699.1|4693.1|2
1736959740000|2025-01-15 16:49:00|4699.6|4693.6|4701.1|4695.1|4701.1|4695.1|4699.6|4693.6|8
1736959750000|2025-01-15 16:49:10|4700.6|4694.6|4701.1|4695.1|4701.1|4695.1|4700.6|4694.6|5
1736959760000|2025-01-15 16:49:20|||||||||3
1736959770000|2025-01-15 16:49:30|4700.7|4694.7|4701.1|4695.1|4701.1|4695.1|4700.1|4694.1|9
1736959780000|2025-01-15 16:49:40|4700.4|4694.4|4700.9|4694.9|4700.9|4694.9|4700.1|4694.1|8
1736959790000|2025-01-15 16:49:50|4701.1|4695.1|4703.1|4697.1|4703.1|4697.1|4700.9|4694.9|7
1736959800000|2025-01-15 16:50:00|4703.9|4697.9|4704.1|4698.1|4704.1|4698.1|4703.9|4697.9|11
1736959810000|2025-01-15 16:50:10|4706.4|4700.4|4705.1|4699.1|4706.4|4700.4|4705.1|4699.1|24
1736959820000|2025-01-15 16:50:20|4706.1|4700.1|4705.6|4699.6|4706.1|4700.1|4705.4|4699.4|7
1736959830000|2025-01-15 16:50:30|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|3
1736959840000|2025-01-15 16:50:40|4704.4|4698.4|4704.1|4698.1|4704.4|4698.4|4704.1|4698.1|10
1736959850000|2025-01-15 16:50:50|||||||||3
1736959860000|2025-01-15 16:51:00|4704.4|4698.4|4705.4|4699.4|4705.6|4699.6|4704.4|4698.4|10
1736959870000|2025-01-15 16:51:10|4704.1|4698.1|4703.1|4697.1|4704.1|4698.1|4702.1|4696.1|32
1736959880000|2025-01-15 16:51:20|4703.2|4697.2|4699.9|4693.9|4704.1|4698.1|4699.9|4693.9|28
1736959890000|2025-01-15 16:51:30|4699.2|4693.2|4696.1|4690.1|4700.6|4694.6|4695.9|4689.9|30
1736959900000|2025-01-15 16:51:40|4695.9|4689.9|4695.1|4689.1|4696.1|4690.1|4695.1|4689.1|2
1736959910000|2025-01-15 16:51:50|4694.9|4688.9|4694.4|4688.4|4694.9|4688.9|4689.9|4683.9|86
1736959920000|2025-01-15 16:52:00|4694.9|4688.9|4695.1|4689.1|4696.4|4690.4|4694.9|4688.9|66
1736959930000|2025-01-15 16:52:10|4695.2|4689.2|4697.1|4691.1|4697.1|4691.1|4695.2|4689.2|3
1736959940000|2025-01-15 16:52:20|4696.6|4690.6|4693.4|4687.4|4696.6|4690.6|4693.1|4687.1|20
1736959950000|2025-01-15 16:52:30|4693.1|4687.1|4693.9|4687.9|4693.9|4687.9|4693.1|4687.1|9
1736959960000|2025-01-15 16:52:40|4694.1|4688.1|4696.1|4690.1|4696.1|4690.1|4694.1|4688.1|11
1736959970000|2025-01-15 16:52:50|4695.6|4689.6|4696.4|4690.4|4696.4|4690.4|4694.9|4688.9|12
1736959980000|2025-01-15 16:53:00|4696.9|4690.9|4696.9|4690.9|4697.1|4691.1|4696.9|4690.9|9
1736959990000|2025-01-15 16:53:10|4695.9|4689.9|4695.4|4689.4|4695.9|4689.9|4694.9|4688.9|7
1736960000000|2025-01-15 16:53:20|4695.1|4689.1|4692.1|4686.1|4695.4|4689.4|4691.9|4685.9|48
1736960010000|2025-01-15 16:53:30|4691.9|4685.9|4692.4|4686.4|4693.1|4687.1|4691.9|4685.9|4
1736960020000|2025-01-15 16:53:40|||||||||2
1736960030000|2025-01-15 16:53:50|4693.1|4687.1|4693.4|4687.4|4693.4|4687.4|4692.9|4686.9|5
1736960040000|2025-01-15 16:54:00|4692.9|4686.9|4693.1|4687.1|4693.9|4687.9|4692.9|4686.9|16
1736960050000|2025-01-15 16:54:10|4692.9|4686.9|4693.1|4687.1|4693.1|4687.1|4691.9|4685.9|12
1736960060000|2025-01-15 16:54:20|4693.4|4687.4|4693.1|4687.1|4693.4|4687.4|4691.9|4685.9|17
1736960070000|2025-01-15 16:54:30|4692.9|4686.9|4693.1|4687.1|4693.1|4687.1|4691.9|4685.9|4
1736960080000|2025-01-15 16:54:40|4692.9|4686.9|4696.9|4690.9|4696.9|4690.9|4692.9|4686.9|95
1736960090000|2025-01-15 16:54:50|4695.4|4689.4|4697.1|4691.1|4698.8|4692.8|4695.4|4689.4|73
1736960100000|2025-01-15 16:55:00|4696.9|4690.9|4695.9|4689.9|4696.9|4690.9|4695.9|4689.9|28
1736960110000|2025-01-15 16:55:10|4696.1|4690.1|4695.9|4689.9|4697.4|4691.4|4695.9|4689.9|9
1736960120000|2025-01-15 16:55:20|4696.1|4690.1|4697.4|4691.4|4697.9|4691.9|4696.1|4690.1|13
1736960130000|2025-01-15 16:55:30|4697.8|4691.8|4697.4|4691.4|4698.9|4692.9|4697.4|4691.4|12
1736960140000|2025-01-15 16:55:40|4697.9|4691.9|4697.9|4691.9|4697.9|4691.9|4697.9|4691.9|3
1736960150000|2025-01-15 16:55:50|4696.1|4690.1|4697.1|4691.1|4697.1|4691.1|4696.1|4690.1|5
1736960160000|2025-01-15 16:56:00|4696.9|4690.9|4698.9|4692.9|4698.9|4692.9|4696.9|4690.9|5
1736960170000|2025-01-15 16:56:10|4698.6|4692.6|4698.1|4692.1|4698.6|4692.6|4698.1|4692.1|2
1736960180000|2025-01-15 16:56:20|4698.4|4692.4|4696.1|4690.1|4698.4|4692.4|4696.1|4690.1|9
1736960190000|2025-01-15 16:56:30|4696.4|4690.4|4696.9|4690.9|4697.1|4691.1|4696.4|4690.4|2
1736960200000|2025-01-15 16:56:40|4697.1|4691.1|4697.1|4691.1|4697.1|4691.1|4696.9|4690.9|3
1736960210000|2025-01-15 16:56:50|4696.9|4690.9|4696.1|4690.1|4697.1|4691.1|4695.9|4689.9|8
1736960220000|2025-01-15 16:57:00|4695.9|4689.9|4696.9|4690.9|4696.9|4690.9|4695.9|4689.9|6
1736960230000|2025-01-15 16:57:10|4697.1|4691.1|4695.9|4689.9|4697.1|4691.1|4695.9|4689.9|6
1736960240000|2025-01-15 16:57:20|4696.1|4690.1|4697.9|4691.9|4697.9|4691.9|4696.1|4690.1|7
1736960250000|2025-01-15 16:57:30|4697.1|4691.1|4695.1|4689.1|4697.1|4691.1|4695.1|4689.1|13
1736960260000|2025-01-15 16:57:40|4696.1|4690.1|4697.4|4691.4|4697.4|4691.4|4696.1|4690.1|4
1736960270000|2025-01-15 16:57:50|4697.1|4691.1|4699.1|4693.1|4699.1|4693.1|4696.9|4690.9|3
1736960280000|2025-01-15 16:58:00|4701.1|4695.1|4699.9|4693.9|4701.1|4695.1|4699.9|4693.9|21
1736960290000|2025-01-15 16:58:10|4700.9|4694.9|4705.4|4699.4|4705.4|4699.4|4700.9|4694.9|22
1736960300000|2025-01-15 16:58:20|4704.9|4698.9|4703.9|4697.9|4704.9|4698.9|4703.9|4697.9|7
1736960310000|2025-01-15 16:58:30|4704.6|4698.6|4705.9|4699.9|4705.9|4699.9|4704.4|4698.4|11
1736960320000|2025-01-15 16:58:40|4705.6|4699.6|4704.9|4698.9|4705.6|4699.6|4704.4|4698.4|7
1736960330000|2025-01-15 16:58:50|4705.1|4699.1|4705.4|4699.4|4705.4|4699.4|4704.9|4698.9|2
1736960340000|2025-01-15 16:59:00|4705.9|4699.9|4709.3|4703.3|4709.3|4703.3|4705.9|4699.9|11
1736960350000|2025-01-15 16:59:10|4709.1|4703.1|4711.1|4705.1|4711.8|4705.8|4709.1|4703.1|52
1736960360000|2025-01-15 16:59:20|4711.4|4705.4|4712.1|4706.1|4712.4|4706.4|4711.3|4705.3|14
1736960370000|2025-01-15 16:59:30|4711.9|4705.9|4712.4|4706.4|4713.1|4707.1|4710.8|4704.8|54
1736960380000|2025-01-15 16:59:40|4712.3|4706.3|4712.1|4706.1|4712.3|4706.3|4711.8|4705.8|3
1736960390000|2025-01-15 16:59:50|4712.4|4706.4|4713.8|4707.8|4713.8|4707.8|4711.9|4705.9|141
1736960400000|2025-01-15 17:00:00|4713.6|4707.6|4711.3|4705.3|4713.6|4707.6|4710.8|4704.8|59
1736960410000|2025-01-15 17:00:10|4711.6|4705.6|4711.8|4705.8|4711.8|4705.8|4711.6|4705.6|7
1736960420000|2025-01-15 17:00:20|4712.1|4706.1|4712.8|4706.8|4712.8|4706.8|4710.1|4704.1|98
1736960430000|2025-01-15 17:00:30|4713.8|4707.8|4717.6|4711.6|4717.8|4711.8|4713.8|4707.8|136
1736960440000|2025-01-15 17:00:40|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|103
1736960450000|2025-01-15 17:00:50|4719.6|4713.6|4718.1|4712.1|4719.6|4713.6|4718|4712|70
1736960460000|2025-01-15 17:01:00|4718.8|4712.8|4716.3|4710.3|4719.1|4713.1|4716.3|4710.3|54
1736960470000|2025-01-15 17:01:10|4715.3|4709.3|4712.4|4706.4|4715.3|4709.3|4712.1|4706.1|42
1736960480000|2025-01-15 17:01:20|4711.8|4705.8|4707.3|4701.3|4712.3|4706.3|4706.9|4700.9|55
1736960490000|2025-01-15 17:01:30|4707.1|4701.1|4709.1|4703.1|4710.4|4704.4|4707.1|4701.1|28
1736960500000|2025-01-15 17:01:40|4708.9|4702.9|4709.1|4703.1|4709.1|4703.1|4706.8|4700.8|37
1736960510000|2025-01-15 17:01:50|4709.3|4703.3|4709.6|4703.6|4709.6|4703.6|4708.3|4702.3|37
1736960520000|2025-01-15 17:02:00|4708.8|4702.8|4709.1|4703.1|4709.1|4703.1|4708.6|4702.6|17
1736960530000|2025-01-15 17:02:10|4708.8|4702.8|4711.1|4705.1|4711.1|4705.1|4708.8|4702.8|2
1736960540000|2025-01-15 17:02:20|4710.6|4704.6|4712.6|4706.6|4712.6|4706.6|4710.6|4704.6|2
1736960550000|2025-01-15 17:02:30|4712.4|4706.4|4708.3|4702.3|4712.4|4706.4|4708.3|4702.3|19
1736960560000|2025-01-15 17:02:40|4708.8|4702.8|4709.8|4703.8|4709.8|4703.8|4708.8|4702.8|6
1736960570000|2025-01-15 17:02:50|4708.9|4702.9|4712.8|4706.8|4712.8|4706.8|4708.9|4702.9|29
1736960580000|2025-01-15 17:03:00|4715.1|4709.1|4714.6|4708.6|4715.1|4709.1|4713.1|4707.1|15
1736960590000|2025-01-15 17:03:10|4714.3|4708.3|4713.1|4707.1|4714.3|4708.3|4710.8|4704.8|48
1736960600000|2025-01-15 17:03:20|4713.3|4707.3|4712.1|4706.1|4713.6|4707.6|4711.8|4705.8|16
1736960610000|2025-01-15 17:03:30|4712.4|4706.4|4711.9|4705.9|4712.8|4706.8|4711.8|4705.8|1
1736960620000|2025-01-15 17:03:40|4711.8|4705.8|4711.8|4705.8|4712.3|4706.3|4711.8|4705.8|4
1736960630000|2025-01-15 17:03:50|4711.3|4705.3|4711.4|4705.4|4711.9|4705.9|4711.3|4705.3|8
1736960640000|2025-01-15 17:04:00|4711.3|4705.3|4711.3|4705.3|4711.4|4705.4|4711.3|4705.3|4
1736960650000|2025-01-15 17:04:10|4711.4|4705.4|4707.9|4701.9|4711.4|4705.4|4707.9|4701.9|22
1736960660000|2025-01-15 17:04:20|4708.1|4702.1|4706.9|4700.9|4708.1|4702.1|4706.9|4700.9|8
1736960670000|2025-01-15 17:04:30|4707.1|4701.1|4708.1|4702.1|4708.1|4702.1|4706.9|4700.9|6
1736960680000|2025-01-15 17:04:40|4707.9|4701.9|4706.9|4700.9|4707.9|4701.9|4706.9|4700.9|5
1736960690000|2025-01-15 17:04:50|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|4705.7|4699.7|24
1736960700000|2025-01-15 17:05:00|4707.4|4701.4|4705.1|4699.1|4709.1|4703.1|4704.9|4698.9|19
1736960710000|2025-01-15 17:05:10|4705.4|4699.4|4707.1|4701.1|4708.1|4702.1|4705.1|4699.1|13
1736960720000|2025-01-15 17:05:20|4708.1|4702.1|4711.8|4705.8|4711.8|4705.8|4708.1|4702.1|20
1736960730000|2025-01-15 17:05:30|4712.8|4706.8|4711.1|4705.1|4712.8|4706.8|4710.1|4704.1|39
1736960740000|2025-01-15 17:05:40|4713.3|4707.3|4712.8|4706.8|4714.6|4708.6|4712.8|4706.8|27
1736960750000|2025-01-15 17:05:50|4713.1|4707.1|4712.8|4706.8|4713.1|4707.1|4712.8|4706.8|1
1736960760000|2025-01-15 17:06:00|4713.3|4707.3|4713.6|4707.6|4713.8|4707.8|4713.1|4707.1|4
1736960770000|2025-01-15 17:06:10|4713.8|4707.8|4715.3|4709.3|4716.6|4710.6|4713.6|4707.6|65
1736960780000|2025-01-15 17:06:20|4714.6|4708.6|4715.8|4709.8|4715.8|4709.8|4713.1|4707.1|80
1736960790000|2025-01-15 17:06:30|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|51
1736960800000|2025-01-15 17:06:40|4716.6|4710.6|4715.6|4709.6|4716.6|4710.6|4714.6|4708.6|15
1736960810000|2025-01-15 17:06:50|4715.1|4709.1|4715.6|4709.6|4715.6|4709.6|4715.1|4709.1|6
1736960820000|2025-01-15 17:07:00|4715.8|4709.8|4716.8|4710.8|4716.8|4710.8|4714.8|4708.8|18
1736960830000|2025-01-15 17:07:10|4716.6|4710.6|4716.1|4710.1|4716.8|4710.8|4715.8|4709.8|7
1736960840000|2025-01-15 17:07:20|4717.9|4711.9|4717.6|4711.6|4718.9|4712.9|4716.8|4710.8|243
1736960850000|2025-01-15 17:07:30|4717.8|4711.8|4715.3|4709.3|4718.6|4712.6|4715.3|4709.3|49
1736960860000|2025-01-15 17:07:40|4715.6|4709.6|4716.8|4710.8|4717.8|4711.8|4715.6|4709.6|60
1736960870000|2025-01-15 17:07:50|4717.4|4711.4|4716.9|4710.9|4718.4|4712.4|4716.8|4710.8|69
1736960880000|2025-01-15 17:08:00|4717.4|4711.4|4714.4|4708.4|4717.4|4711.4|4713.8|4707.8|30
1736960890000|2025-01-15 17:08:10|4714.6|4708.6|4714.4|4708.4|4714.6|4708.6|4714.4|4708.4|0
1736960900000|2025-01-15 17:08:20|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|1
1736960910000|2025-01-15 17:08:30|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|31
1736960920000|2025-01-15 17:08:40|4715.1|4709.1|4718.1|4712.1|4718.6|4712.6|4715.1|4709.1|8
1736960930000|2025-01-15 17:08:50|4717.8|4711.8|4717.6|4711.6|4717.8|4711.8|4716.8|4710.8|13
1736960940000|2025-01-15 17:09:00|4717.3|4711.3|4718.6|4712.6|4718.6|4712.6|4717.1|4711.1|10
1736960950000|2025-01-15 17:09:10|4719.3|4713.3|4717.6|4711.6|4719.3|4713.3|4717.6|4711.6|118
1736960960000|2025-01-15 17:09:20|4717.8|4711.8|4718.6|4712.6|4718.6|4712.6|4717.8|4711.8|5
1736960970000|2025-01-15 17:09:30|4718.1|4712.1|4718.4|4712.4|4718.4|4712.4|4718.1|4712.1|20
1736960980000|2025-01-15 17:09:40|4719.3|4713.3|4723.4|4717.4|4723.6|4717.6|4719.3|4713.3|30
1736960990000|2025-01-15 17:09:50|4723.6|4717.6|4721.1|4715.1|4723.6|4717.6|4721.1|4715.1|20
1736961000000|2025-01-15 17:10:00|4720.8|4714.8|4721.3|4715.3|4723.6|4717.6|4720.6|4714.6|59
1736961010000|2025-01-15 17:10:10|4721.8|4715.8|4722.6|4716.6|4722.6|4716.6|4721.6|4715.6|3
1736961020000|2025-01-15 17:10:20|4723.6|4717.6|4722.6|4716.6|4723.8|4717.8|4722.6|4716.6|53
1736961030000|2025-01-15 17:10:30|4722.8|4716.8|4723.8|4717.8|4723.8|4717.8|4722.3|4716.3|40
1736961040000|2025-01-15 17:10:40|4723.6|4717.6|4723.6|4717.6|4723.8|4717.8|4722.6|4716.6|81
1736961050000|2025-01-15 17:10:50|4722.8|4716.8|4722.1|4716.1|4722.8|4716.8|4721.8|4715.8|11
1736961060000|2025-01-15 17:11:00|4722.3|4716.3|4721.8|4715.8|4722.8|4716.8|4721.8|4715.8|11
1736961070000|2025-01-15 17:11:10|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|9
1736961080000|2025-01-15 17:11:20|4719.3|4713.3|4718.8|4712.8|4719.3|4713.3|4718.8|4712.8|16
1736961090000|2025-01-15 17:11:30|||||||||3
1736961100000|2025-01-15 17:11:40|4717.4|4711.4|4715.4|4709.4|4717.4|4711.4|4714.7|4708.7|70
1736961110000|2025-01-15 17:11:50|4715.8|4709.8|4717.8|4711.8|4719.3|4713.3|4715.8|4709.8|21
1736961120000|2025-01-15 17:12:00|4717.1|4711.1|4713.4|4707.4|4717.8|4711.8|4713.3|4707.3|46
1736961130000|2025-01-15 17:12:10|4713.8|4707.8|4713.3|4707.3|4714.8|4708.8|4713.3|4707.3|21
1736961140000|2025-01-15 17:12:20|4712.9|4706.9|4713.8|4707.8|4713.8|4707.8|4712.9|4706.9|7
1736961150000|2025-01-15 17:12:30|4712.4|4706.4|4711.9|4705.9|4714.4|4708.4|4711.9|4705.9|19
1736961160000|2025-01-15 17:12:40|4711.6|4705.6|4713.9|4707.9|4715.4|4709.4|4711.4|4705.4|9
1736961170000|2025-01-15 17:12:50|4714.4|4708.4|4715.4|4709.4|4715.8|4709.8|4713.9|4707.9|9
1736961180000|2025-01-15 17:13:00|4715.1|4709.1|4713.9|4707.9|4716.4|4710.4|4713.9|4707.9|25
1736961190000|2025-01-15 17:13:10|4714.8|4708.8|4716.4|4710.4|4716.8|4710.8|4714.8|4708.8|7
1736961200000|2025-01-15 17:13:20|4717.8|4711.8|4712.9|4706.9|4718.9|4712.9|4712.8|4706.8|16
1736961210000|2025-01-15 17:13:30|4712.4|4706.4|4712.8|4706.8|4712.9|4706.9|4712.4|4706.4|7
1736961220000|2025-01-15 17:13:40|4712.9|4706.9|4713.9|4707.9|4714.9|4708.9|4712.8|4706.8|11
1736961230000|2025-01-15 17:13:50|4713.8|4707.8|4712.9|4706.9|4713.8|4707.8|4712.9|4706.9|5
1736961240000|2025-01-15 17:14:00|4713.8|4707.8|4715.3|4709.3|4715.8|4709.8|4713.8|4707.8|17
1736961250000|2025-01-15 17:14:10|4715.4|4709.4|4715.8|4709.8|4715.9|4709.9|4715.4|4709.4|1
1736961260000|2025-01-15 17:14:20|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.8|4709.8|5
1736961270000|2025-01-15 17:14:30|4715.8|4709.8|4715.8|4709.8|4715.9|4709.9|4715.8|4709.8|4
1736961280000|2025-01-15 17:14:40|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|7
1736961290000|2025-01-15 17:14:50|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|5
1736961300000|2025-01-15 17:15:00|4715.8|4709.8|4710.4|4704.4|4716.8|4710.8|4710.1|4704.1|62
1736961310000|2025-01-15 17:15:10|4710.8|4704.8|4709.4|4703.4|4712.4|4706.4|4709.1|4703.1|21
1736961320000|2025-01-15 17:15:20|4709.7|4703.7|4710.9|4704.9|4711.1|4705.1|4709.7|4703.7|7
1736961330000|2025-01-15 17:15:30|4711.1|4705.1|4711.9|4705.9|4712.1|4706.1|4710.9|4704.9|12
1736961340000|2025-01-15 17:15:40|4712.6|4706.6|4713.9|4707.9|4715.4|4709.4|4712.6|4706.6|24
1736961350000|2025-01-15 17:15:50|4713.6|4707.6|4713.4|4707.4|4713.9|4707.9|4713.4|4707.4|11
1736961360000|2025-01-15 17:16:00|4713.6|4707.6|4710.9|4704.9|4713.8|4707.8|4710.9|4704.9|14
1736961370000|2025-01-15 17:16:10|4711.1|4705.1|4711.9|4705.9|4712.4|4706.4|4711.1|4705.1|5
1736961380000|2025-01-15 17:16:20|4712.1|4706.1|4710.4|4704.4|4712.1|4706.1|4710.4|4704.4|18
1736961390000|2025-01-15 17:16:30|4710.8|4704.8|4710.1|4704.1|4711.1|4705.1|4710.1|4704.1|4
1736961400000|2025-01-15 17:16:40|4710.8|4704.8|4711.9|4705.9|4712.1|4706.1|4710.8|4704.8|13
1736961410000|2025-01-15 17:16:50|4712.1|4706.1|4710.4|4704.4|4712.1|4706.1|4710.4|4704.4|13
1736961420000|2025-01-15 17:17:00|4710.6|4704.6|4708.9|4702.9|4711.1|4705.1|4708.9|4702.9|14
1736961430000|2025-01-15 17:17:10|4709.1|4703.1|4710.1|4704.1|4710.1|4704.1|4709.1|4703.1|12
1736961440000|2025-01-15 17:17:20|4709.9|4703.9|4709.9|4703.9|4710.1|4704.1|4709.9|4703.9|2
1736961450000|2025-01-15 17:17:30|4709.8|4703.8|4709.1|4703.1|4709.8|4703.8|4708.9|4702.9|11
1736961460000|2025-01-15 17:17:40|4708.9|4702.9|4708.9|4702.9|4709.1|4703.1|4708.9|4702.9|4
1736961470000|2025-01-15 17:17:50|4709.1|4703.1|4709.7|4703.7|4710.1|4704.1|4709.1|4703.1|18
1736961480000|2025-01-15 17:18:00|4709.6|4703.6|4708.1|4702.1|4710.1|4704.1|4708.1|4702.1|31
1736961490000|2025-01-15 17:18:10|4708.8|4702.8|4707.9|4701.9|4709.1|4703.1|4707.9|4701.9|5
1736961500000|2025-01-15 17:18:20|4707.8|4701.8|4702.9|4696.9|4707.8|4701.8|4702.9|4696.9|14
1736961510000|2025-01-15 17:18:30|4703.1|4697.1|4701.6|4695.6|4703.1|4697.1|4701.4|4695.4|23
1736961520000|2025-01-15 17:18:40|4701.9|4695.9|4697.1|4691.1|4702.6|4696.6|4696.7|4690.7|32
1736961530000|2025-01-15 17:18:50|4697.4|4691.4|4697.6|4691.6|4698.1|4692.1|4696.6|4690.6|46
1736961540000|2025-01-15 17:19:00|4697.9|4691.9|4697.7|4691.7|4698.1|4692.1|4697.1|4691.1|14
1736961550000|2025-01-15 17:19:10|4697.2|4691.2|4697.1|4691.1|4697.2|4691.2|4697.1|4691.1|18
1736961560000|2025-01-15 17:19:20|4697.4|4691.4|4699.1|4693.1|4699.1|4693.1|4697.1|4691.1|25
1736961570000|2025-01-15 17:19:30|4698.9|4692.9|4696.1|4690.1|4698.9|4692.9|4696.1|4690.1|58
1736961580000|2025-01-15 17:19:40|4697.1|4691.1|4694.1|4688.1|4697.1|4691.1|4693.2|4687.2|29
1736961590000|2025-01-15 17:19:50|4693.7|4687.7|4693.7|4687.7|4694.1|4688.1|4692.7|4686.7|21
1736961600000|2025-01-15 17:20:00|4694.1|4688.1|4692.1|4686.1|4694.1|4688.1|4692.1|4686.1|10
1736961610000|2025-01-15 17:20:10|4691.7|4685.7|4690.1|4684.1|4691.7|4685.7|4690.1|4684.1|37
1736961620000|2025-01-15 17:20:20|4689.4|4683.4|4690.1|4684.1|4690.1|4684.1|4689.4|4683.4|15
1736961630000|2025-01-15 17:20:30|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4690.6|4684.6|4
1736961640000|2025-01-15 17:20:40|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4691.1|4685.1|25
1736961650000|2025-01-15 17:20:50|4692.7|4686.7|4694.1|4688.1|4694.1|4688.1|4692.7|4686.7|11
1736961660000|2025-01-15 17:21:00|4693.2|4687.2|4694.1|4688.1|4694.1|4688.1|4693.1|4687.1|55
1736961670000|2025-01-15 17:21:10|4693.1|4687.1|4695.1|4689.1|4696.1|4690.1|4693.1|4687.1|26
1736961680000|2025-01-15 17:21:20|4695.7|4689.7|4695.1|4689.1|4695.7|4689.7|4694.7|4688.7|16
1736961690000|2025-01-15 17:21:30|||||||||1
1736961700000|2025-01-15 17:21:40|4695.6|4689.6|4695.1|4689.1|4695.6|4689.6|4695.1|4689.1|7
1736961710000|2025-01-15 17:21:50|||||||||2
1736961720000|2025-01-15 17:22:00|4695.9|4689.9|4695.1|4689.1|4696.1|4690.1|4695.1|4689.1|14
1736961730000|2025-01-15 17:22:10|4694.4|4688.4|4691.4|4685.4|4694.4|4688.4|4691.4|4685.4|24
1736961740000|2025-01-15 17:22:20|4690.4|4684.4|4689.9|4683.9|4690.6|4684.6|4689.9|4683.9|20
1736961750000|2025-01-15 17:22:30|4690.1|4684.1|4689.9|4683.9|4690.1|4684.1|4689.1|4683.1|25
1736961760000|2025-01-15 17:22:40|4690.1|4684.1|4687.6|4681.6|4690.1|4684.1|4687.6|4681.6|16
1736961770000|2025-01-15 17:22:50|4687.1|4681.1|4684.9|4678.9|4688.1|4682.1|4684.9|4678.9|52
1736961780000|2025-01-15 17:23:00|4684.6|4678.6|4682.4|4676.4|4684.6|4678.6|4682.4|4676.4|42
1736961790000|2025-01-15 17:23:10|4682.6|4676.6|4680.1|4674.1|4682.6|4676.6|4680.1|4674.1|34
1736961800000|2025-01-15 17:23:20|4681.1|4675.1|4679.1|4673.1|4681.2|4675.2|4678.4|4672.4|47
1736961810000|2025-01-15 17:23:30|4678.1|4672.1|4674.7|4668.7|4678.1|4672.1|4674.7|4668.7|88
1736961820000|2025-01-15 17:23:40|4674.6|4668.6|4668.7|4662.7|4674.6|4668.6|4668.7|4662.7|67
1736961830000|2025-01-15 17:23:50|4668.4|4662.4|4672.2|4666.2|4672.2|4666.2|4668.4|4662.4|19
1736961840000|2025-01-15 17:24:00|4672.7|4666.7|4675.2|4669.2|4675.7|4669.7|4672.6|4666.6|24
1736961850000|2025-01-15 17:24:10|4675.4|4669.4|4673.7|4667.7|4677.1|4671.1|4673.7|4667.7|29
1736961860000|2025-01-15 17:24:20|4673.2|4667.2|4678.2|4672.2|4680.9|4674.9|4673.1|4667.1|21
1736961870000|2025-01-15 17:24:30|4678.4|4672.4|4681.1|4675.1|4681.2|4675.2|4678.1|4672.1|168
1736961880000|2025-01-15 17:24:40|4680.2|4674.2|4679.1|4673.1|4680.2|4674.2|4679.1|4673.1|17
1736961890000|2025-01-15 17:24:50|4679.4|4673.4|4679.2|4673.2|4680.1|4674.1|4679.1|4673.1|12
1736961900000|2025-01-15 17:25:00|4679.6|4673.6|4686.1|4680.1|4687.1|4681.1|4679.6|4673.6|96
1736961910000|2025-01-15 17:25:10|4686.7|4680.7|4689.1|4683.1|4689.1|4683.1|4686.2|4680.2|18
1736961920000|2025-01-15 17:25:20|4688.1|4682.1|4687.1|4681.1|4689.4|4683.4|4686.1|4680.1|48
1736961930000|2025-01-15 17:25:30|4686.1|4680.1|4688.9|4682.9|4689.2|4683.2|4685.7|4679.7|12
1736961940000|2025-01-15 17:25:40|4689.1|4683.1|4690.9|4684.9|4691.1|4685.1|4688.2|4682.2|19
1736961950000|2025-01-15 17:25:50|4690.1|4684.1|4694.1|4688.1|4694.1|4688.1|4690.1|4684.1|34
1736961960000|2025-01-15 17:26:00|4693.1|4687.1|4694.6|4688.6|4694.7|4688.7|4693.1|4687.1|36
1736961970000|2025-01-15 17:26:10|4694.7|4688.7|4693.1|4687.1|4694.7|4688.7|4692.1|4686.1|42
1736961980000|2025-01-15 17:26:20|4693.4|4687.4|4692.6|4686.6|4693.6|4687.6|4692.6|4686.6|14
1736961990000|2025-01-15 17:26:30|4692.2|4686.2|4692.1|4686.1|4692.6|4686.6|4691.2|4685.2|20
1736962000000|2025-01-15 17:26:40|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4691.6|4685.6|17
1736962010000|2025-01-15 17:26:50|4691.7|4685.7|4691.7|4685.7|4692.1|4686.1|4691.4|4685.4|13
1736962020000|2025-01-15 17:27:00|4692.1|4686.1|4693.1|4687.1|4693.1|4687.1|4692.1|4686.1|8
1736962030000|2025-01-15 17:27:10|4693.2|4687.2|4693.2|4687.2|4693.7|4687.7|4693.1|4687.1|7
1736962040000|2025-01-15 17:27:20|4693.1|4687.1|4691.4|4685.4|4693.2|4687.2|4691.4|4685.4|109
1736962050000|2025-01-15 17:27:30|4691.2|4685.2|4693.7|4687.7|4694.1|4688.1|4691.2|4685.2|26
1736962060000|2025-01-15 17:27:40|4693.2|4687.2|4693.7|4687.7|4693.7|4687.7|4692.7|4686.7|30
1736962070000|2025-01-15 17:27:50|4694.1|4688.1|4693.7|4687.7|4694.1|4688.1|4693.1|4687.1|6
1736962080000|2025-01-15 17:28:00|4694.1|4688.1|4691.7|4685.7|4694.1|4688.1|4691.2|4685.2|18
1736962090000|2025-01-15 17:28:10|4692.1|4686.1|4695.2|4689.2|4695.2|4689.2|4692.1|4686.1|10
1736962100000|2025-01-15 17:28:20|4693.7|4687.7|4693.2|4687.2|4693.7|4687.7|4693.2|4687.2|25
1736962110000|2025-01-15 17:28:30|4693.7|4687.7|4694.6|4688.6|4694.6|4688.6|4693.7|4687.7|16
1736962120000|2025-01-15 17:28:40|4694.9|4688.9|4693.7|4687.7|4695.2|4689.2|4693.2|4687.2|106
1736962130000|2025-01-15 17:28:50|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|9
1736962140000|2025-01-15 17:29:00|4694.1|4688.1|4695.1|4689.1|4695.3|4689.3|4693.1|4687.1|8
1736962150000|2025-01-15 17:29:10|4695.3|4689.3|4696.8|4690.8|4696.8|4690.8|4695.3|4689.3|13
1736962160000|2025-01-15 17:29:20|4697.1|4691.1|4701.3|4695.3|4702.3|4696.3|4697.1|4691.1|30
1736962170000|2025-01-15 17:29:30|4701.1|4695.1|4700.1|4694.1|4701.8|4695.8|4700.1|4694.1|26
1736962180000|2025-01-15 17:29:40|4700.3|4694.3|4700.1|4694.1|4702.1|4696.1|4699.8|4693.8|16
1736962190000|2025-01-15 17:29:50|4699.8|4693.8|4699.8|4693.8|4700.1|4694.1|4699.8|4693.8|12
1736962200000|2025-01-15 17:30:00|4699.4|4693.4|4699.6|4693.6|4699.9|4693.9|4697.6|4691.6|14
1736962210000|2025-01-15 17:30:10|4699.4|4693.4|4699.8|4693.8|4699.8|4693.8|4699.1|4693.1|4
1736962220000|2025-01-15 17:30:20|4700.1|4694.1|4699.6|4693.6|4700.1|4694.1|4699.6|4693.6|2
1736962230000|2025-01-15 17:30:30|4700.1|4694.1|4700.8|4694.8|4701.1|4695.1|4700.1|4694.1|5
1736962240000|2025-01-15 17:30:40|4700.6|4694.6|4698.1|4692.1|4700.6|4694.6|4698.1|4692.1|15
1736962250000|2025-01-15 17:30:50|4698.3|4692.3|4700.8|4694.8|4700.8|4694.8|4698.1|4692.1|3
1736962260000|2025-01-15 17:31:00|4701.1|4695.1|4700.8|4694.8|4702.1|4696.1|4700.6|4694.6|14
1736962270000|2025-01-15 17:31:10|4701.3|4695.3|4700.8|4694.8|4702.1|4696.1|4700.8|4694.8|22
1736962280000|2025-01-15 17:31:20|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4700.1|4694.1|6
1736962290000|2025-01-15 17:31:30|4700.8|4694.8|4700.1|4694.1|4700.8|4694.8|4700.1|4694.1|12
1736962300000|2025-01-15 17:31:40|4701.8|4695.8|4702.8|4696.8|4702.8|4696.8|4701.6|4695.6|17
1736962310000|2025-01-15 17:31:50|4702.6|4696.6|4702.6|4696.6|4703.6|4697.6|4702.6|4696.6|30
1736962320000|2025-01-15 17:32:00|4702.8|4696.8|4700.3|4694.3|4703.1|4697.1|4700.1|4694.1|17
1736962330000|2025-01-15 17:32:10|4700.1|4694.1|4698.1|4692.1|4700.3|4694.3|4697.1|4691.1|50
1736962340000|2025-01-15 17:32:20|4698.3|4692.3|4699.1|4693.1|4699.8|4693.8|4698.3|4692.3|8
1736962350000|2025-01-15 17:32:30|4699.3|4693.3|4699.1|4693.1|4699.3|4693.3|4699.1|4693.1|1
1736962360000|2025-01-15 17:32:40|4699.3|4693.3|4700.1|4694.1|4700.3|4694.3|4699.3|4693.3|25
1736962370000|2025-01-15 17:32:50|4702.1|4696.1|4703.1|4697.1|4703.3|4697.3|4702.1|4696.1|20
1736962380000|2025-01-15 17:33:00|4703.4|4697.4|4703.3|4697.3|4703.4|4697.4|4703.1|4697.1|6
1736962390000|2025-01-15 17:33:10|4703.1|4697.1|4703.6|4697.6|4703.8|4697.8|4703.1|4697.1|17
1736962400000|2025-01-15 17:33:20|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|4702.8|4696.8|1
1736962410000|2025-01-15 17:33:30|4703.3|4697.3|4703.1|4697.1|4703.3|4697.3|4703.1|4697.1|2
1736962420000|2025-01-15 17:33:40|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.1|4697.1|2
1736962430000|2025-01-15 17:33:50|4702.6|4696.6|4702.3|4696.3|4702.6|4696.6|4702.3|4696.3|11
1736962440000|2025-01-15 17:34:00|4702.8|4696.8|4701.3|4695.3|4702.8|4696.8|4701.3|4695.3|25
1736962450000|2025-01-15 17:34:10|4701.8|4695.8|4701.4|4695.4|4701.8|4695.8|4701.4|4695.4|2
1736962460000|2025-01-15 17:34:20|4701.3|4695.3|4703.4|4697.4|4703.8|4697.8|4701.3|4695.3|5
1736962470000|2025-01-15 17:34:30|4703.3|4697.3|4702.3|4696.3|4704.3|4698.3|4702.3|4696.3|48
1736962480000|2025-01-15 17:34:40|4702.6|4696.6|4700.1|4694.1|4702.8|4696.8|4699.1|4693.1|19
1736962490000|2025-01-15 17:34:50|4700.4|4694.4|4697.9|4691.9|4701.1|4695.1|4697.3|4691.3|61
1736962500000|2025-01-15 17:35:00|4696.8|4690.8|4700.1|4694.1|4700.1|4694.1|4696.8|4690.8|12
1736962510000|2025-01-15 17:35:10|4700.4|4694.4|4700.1|4694.1|4701.1|4695.1|4700.1|4694.1|11
1736962520000|2025-01-15 17:35:20|4700.4|4694.4|4702.1|4696.1|4703.1|4697.1|4700.4|4694.4|9
1736962530000|2025-01-15 17:35:30|4702.4|4696.4|4704.8|4698.8|4706.1|4700.1|4702.1|4696.1|48
1736962540000|2025-01-15 17:35:40|4704.4|4698.4|4703.4|4697.4|4705.3|4699.3|4703.4|4697.4|41
1736962550000|2025-01-15 17:35:50|4704.4|4698.4|4701.9|4695.9|4704.8|4698.8|4701.8|4695.8|15
1736962560000|2025-01-15 17:36:00|4701.8|4695.8|4704.6|4698.6|4704.7|4698.7|4699.9|4693.9|52
1736962570000|2025-01-15 17:36:10|4704.1|4698.1|4704.1|4698.1|4704.4|4698.4|4703.7|4697.7|4
1736962580000|2025-01-15 17:36:20|4703.7|4697.7|4703.7|4697.7|4704.1|4698.1|4703.6|4697.6|10
1736962590000|2025-01-15 17:36:30|4704.1|4698.1|4703.7|4697.7|4704.1|4698.1|4702.9|4696.9|47
1736962600000|2025-01-15 17:36:40|4703.9|4697.9|4703.7|4697.7|4704.9|4698.9|4703.7|4697.7|15
1736962610000|2025-01-15 17:36:50|4703.4|4697.4|4698.4|4692.4|4703.7|4697.7|4698.2|4692.2|46
1736962620000|2025-01-15 17:37:00|4698.7|4692.7|4698.4|4692.4|4699.7|4693.7|4698.4|4692.4|20
1736962630000|2025-01-15 17:37:10|4697.9|4691.9|4699.2|4693.2|4699.2|4693.2|4697.4|4691.4|26
1736962640000|2025-01-15 17:37:20|4699.6|4693.6|4699.6|4693.6|4699.6|4693.6|4698.7|4692.7|40
1736962650000|2025-01-15 17:37:30|4698.7|4692.7|4699.2|4693.2|4699.6|4693.6|4698.7|4692.7|21
1736962660000|2025-01-15 17:37:40|4699.6|4693.6|4699.1|4693.1|4699.6|4693.6|4698.1|4692.1|51
1736962670000|2025-01-15 17:37:50|4699.6|4693.6|4703.6|4697.6|4703.6|4697.6|4699.6|4693.6|59
1736962680000|2025-01-15 17:38:00|4704.3|4698.3|4706.8|4700.8|4706.9|4700.9|4704.3|4698.3|36
1736962690000|2025-01-15 17:38:10|4706.9|4700.9|4707.4|4701.4|4708.1|4702.1|4706.9|4700.9|10
1736962700000|2025-01-15 17:38:20|4707.3|4701.3|4707.4|4701.4|4707.9|4701.9|4707.3|4701.3|4
1736962710000|2025-01-15 17:38:30|||||||||1
1736962720000|2025-01-15 17:38:40|4706.4|4700.4|4709.1|4703.1|4709.1|4703.1|4706.4|4700.4|15
1736962730000|2025-01-15 17:38:50|4708.6|4702.6|4708.2|4702.2|4709.6|4703.6|4708.2|4702.2|17
1736962740000|2025-01-15 17:39:00|4708.6|4702.6|4708.2|4702.2|4709.1|4703.1|4708.2|4702.2|5
1736962750000|2025-01-15 17:39:10|4708.6|4702.6|4710.6|4704.6|4710.6|4704.6|4708.6|4702.6|12
1736962760000|2025-01-15 17:39:20|4710.4|4704.4|4711.9|4705.9|4711.9|4705.9|4710.4|4704.4|314
1736962770000|2025-01-15 17:39:30|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|110
1736962780000|2025-01-15 17:39:40|4713.7|4707.7|4714.7|4708.7|4714.7|4708.7|4713.7|4707.7|222
1736962790000|2025-01-15 17:39:50|4713.7|4707.7|4714.7|4708.7|4714.7|4708.7|4713.7|4707.7|6
1736962800000|2025-01-15 17:40:00|4714.1|4708.1|4713.7|4707.7|4714.7|4708.7|4713.2|4707.2|34
1736962810000|2025-01-15 17:40:10|4714.1|4708.1|4714.7|4708.7|4715.7|4709.7|4714.1|4708.1|23
1736962820000|2025-01-15 17:40:20|4714.9|4708.9|4714.7|4708.7|4714.9|4708.9|4712.9|4706.9|4
1736962830000|2025-01-15 17:40:30|4714.4|4708.4|4717.7|4711.7|4717.7|4711.7|4713.7|4707.7|214
1736962840000|2025-01-15 17:40:40|4717.9|4711.9|4715.7|4709.7|4718.7|4712.7|4714.4|4708.4|72
1736962850000|2025-01-15 17:40:50|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715|4709|115
1736962860000|2025-01-15 17:41:00|4715.9|4709.9|4718.4|4712.4|4718.4|4712.4|4715.9|4709.9|20
1736962870000|2025-01-15 17:41:10|4717.9|4711.9|4719.4|4713.4|4719.5|4713.5|4717.4|4711.4|42
1736962880000|2025-01-15 17:41:20|4719.2|4713.2|4720.2|4714.2|4721|4715|4719.2|4713.2|52
1736962890000|2025-01-15 17:41:30|4720.7|4714.7|4722.4|4716.4|4722.4|4716.4|4720.7|4714.7|27
1736962900000|2025-01-15 17:41:40|4722.2|4716.2|4724.1|4718.1|4724.2|4718.2|4722.1|4716.1|168
1736962910000|2025-01-15 17:41:50|4724.6|4718.6|4722.2|4716.2|4724.6|4718.6|4722.2|4716.2|19
1736962920000|2025-01-15 17:42:00|4722.6|4716.6|4723.4|4717.4|4723.4|4717.4|4721.2|4715.2|35
1736962930000|2025-01-15 17:42:10|4724.1|4718.1|4723.4|4717.4|4724.1|4718.1|4721.7|4715.7|58
1736962940000|2025-01-15 17:42:20|4723.7|4717.7|4722.9|4716.9|4723.7|4717.7|4722.5|4716.5|116
1736962950000|2025-01-15 17:42:30|4723.4|4717.4|4720.7|4714.7|4723.9|4717.9|4720.7|4714.7|7
1736962960000|2025-01-15 17:42:40|4721.1|4715.1|4717.7|4711.7|4721.1|4715.1|4717.7|4711.7|8
1736962970000|2025-01-15 17:42:50|4717.9|4711.9|4719.7|4713.7|4719.7|4713.7|4717.9|4711.9|5
1736962980000|2025-01-15 17:43:00|4719.4|4713.4|4717.7|4711.7|4719.7|4713.7|4717.7|4711.7|10
1736962990000|2025-01-15 17:43:10|4718.4|4712.4|4719.2|4713.2|4719.2|4713.2|4718.4|4712.4|3
1736963000000|2025-01-15 17:43:20|4719.4|4713.4|4720.7|4714.7|4720.7|4714.7|4719.4|4713.4|3
1736963010000|2025-01-15 17:43:30|4721.4|4715.4|4718.7|4712.7|4721.4|4715.4|4718.7|4712.7|21
1736963020000|2025-01-15 17:43:40|4717.9|4711.9|4714.7|4708.7|4717.9|4711.9|4714.7|4708.7|15
1736963030000|2025-01-15 17:43:50|4714.9|4708.9|4715.9|4709.9|4715.9|4709.9|4713.9|4707.9|25
1736963040000|2025-01-15 17:44:00|4716.7|4710.7|4711.7|4705.7|4717.2|4711.2|4711.7|4705.7|19
1736963050000|2025-01-15 17:44:10|4711.1|4705.1|4713.1|4707.1|4713.1|4707.1|4710.2|4704.2|44
1736963060000|2025-01-15 17:44:20|4713.4|4707.4|4711.7|4705.7|4714.7|4708.7|4711.7|4705.7|41
1736963070000|2025-01-15 17:44:30|4711.9|4705.9|4713.2|4707.2|4713.2|4707.2|4711.9|4705.9|4
1736963080000|2025-01-15 17:44:40|4713.1|4707.1|4711.2|4705.2|4715.7|4709.7|4711.1|4705.1|34
1736963090000|2025-01-15 17:44:50|4711.4|4705.4|4709.2|4703.2|4711.7|4705.7|4708.9|4702.9|116
1736963100000|2025-01-15 17:45:00|4709.4|4703.4|4709.2|4703.2|4709.7|4703.7|4708.7|4702.7|25
1736963110000|2025-01-15 17:45:10|4709.4|4703.4|4707.1|4701.1|4709.7|4703.7|4706.9|4700.9|28
1736963120000|2025-01-15 17:45:20|4707.2|4701.2|4704.6|4698.6|4708.4|4702.4|4704.6|4698.6|43
1736963130000|2025-01-15 17:45:30|4702.9|4696.9|4700.7|4694.7|4702.9|4696.9|4700.1|4694.1|77
1736963140000|2025-01-15 17:45:40|4699.9|4693.9|4703.7|4697.7|4703.7|4697.7|4699.4|4693.4|31
1736963150000|2025-01-15 17:45:50|4704.1|4698.1|4702.2|4696.2|4704.1|4698.1|4701.9|4695.9|21
1736963160000|2025-01-15 17:46:00|4702.6|4696.6|4700.7|4694.7|4702.7|4696.7|4700.7|4694.7|11
1736963170000|2025-01-15 17:46:10|4701.1|4695.1|4701.6|4695.6|4702.6|4696.6|4701.1|4695.1|7
1736963180000|2025-01-15 17:46:20|4702.3|4696.3|4704.6|4698.6|4705.1|4699.1|4702.3|4696.3|8
1736963190000|2025-01-15 17:46:30|4702.7|4696.7|4703.6|4697.6|4703.7|4697.7|4702.6|4696.6|9
1736963200000|2025-01-15 17:46:40|4704.6|4698.6|4704.6|4698.6|4705.7|4699.7|4704.6|4698.6|8
1736963210000|2025-01-15 17:46:50|4704.7|4698.7|4705.2|4699.2|4705.2|4699.2|4704.6|4698.6|1
1736963220000|2025-01-15 17:47:00|4705.6|4699.6|4708.2|4702.2|4708.7|4702.7|4705.6|4699.6|7
1736963230000|2025-01-15 17:47:10|4708.7|4702.7|4707.7|4701.7|4709.1|4703.1|4707.7|4701.7|27
1736963240000|2025-01-15 17:47:20|4708.1|4702.1|4710.1|4704.1|4710.4|4704.4|4708.1|4702.1|8
1736963250000|2025-01-15 17:47:30|4710.2|4704.2|4709.7|4703.7|4710.2|4704.2|4709.6|4703.6|30
1736963260000|2025-01-15 17:47:40|4710.1|4704.1|4707.2|4701.2|4710.1|4704.1|4706.6|4700.6|90
1736963270000|2025-01-15 17:47:50|4707.6|4701.6|4708.7|4702.7|4709.4|4703.4|4707.6|4701.6|27
1736963280000|2025-01-15 17:48:00|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|30
1736963290000|2025-01-15 17:48:10|4711.7|4705.7|4711.4|4705.4|4712.2|4706.2|4711.4|4705.4|22
1736963300000|2025-01-15 17:48:20|4711.7|4705.7|4705.9|4699.9|4711.7|4705.7|4705.9|4699.9|222
1736963310000|2025-01-15 17:48:30|4706.7|4700.7|4705.9|4699.9|4707.2|4701.2|4705.9|4699.9|16
1736963320000|2025-01-15 17:48:40|4706.2|4700.2|4705.2|4699.2|4706.9|4700.9|4705.2|4699.2|21
1736963330000|2025-01-15 17:48:50|4704.7|4698.7|4702.4|4696.4|4704.9|4698.9|4702.4|4696.4|9
1736963340000|2025-01-15 17:49:00|4702.2|4696.2|4702.4|4696.4|4702.9|4696.9|4701.9|4695.9|115
1736963350000|2025-01-15 17:49:10|4702.7|4696.7|4703.1|4697.1|4704.4|4698.4|4702.7|4696.7|40
1736963360000|2025-01-15 17:49:20|4703.4|4697.4|4701.9|4695.9|4703.4|4697.4|4701.9|4695.9|14
1736963370000|2025-01-15 17:49:30|||||||||2
1736963380000|2025-01-15 17:49:40|4702.9|4696.9|4703.9|4697.9|4703.9|4697.9|4701.9|4695.9|23
1736963390000|2025-01-15 17:49:50|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4702.9|4696.9|12
1736963400000|2025-01-15 17:50:00|4703.7|4697.7|4704.6|4698.6|4704.6|4698.6|4703.7|4697.7|3
1736963410000|2025-01-15 17:50:10|4706.6|4700.6|4708.1|4702.1|4708.1|4702.1|4706.6|4700.6|43
1736963420000|2025-01-15 17:50:20|4707.7|4701.7|4707.6|4701.6|4709.1|4703.1|4707.6|4701.6|16
1736963430000|2025-01-15 17:50:30|4706.9|4700.9|4704.6|4698.6|4707.6|4701.6|4703.6|4697.6|56
1736963440000|2025-01-15 17:50:40|4703.6|4697.6|4704.6|4698.6|4704.6|4698.6|4703.6|4697.6|5
1736963450000|2025-01-15 17:50:50|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|2
1736963460000|2025-01-15 17:51:00|4704.7|4698.7|4704.7|4698.7|4705.1|4699.1|4704.6|4698.6|1
1736963470000|2025-01-15 17:51:10|4705.1|4699.1|4705.6|4699.6|4705.6|4699.6|4704.6|4698.6|8
1736963480000|2025-01-15 17:51:20|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.1|4699.1|7
1736963490000|2025-01-15 17:51:30|4706.6|4700.6|4712.9|4706.9|4713.7|4707.7|4706.6|4700.6|20
1736963500000|2025-01-15 17:51:40|4711.6|4705.6|4711.9|4705.9|4711.9|4705.9|4710.4|4704.4|29
1736963510000|2025-01-15 17:51:50|4712.4|4706.4|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|10
1736963520000|2025-01-15 17:52:00|4712.1|4706.1|4709.7|4703.7|4712.1|4706.1|4709.1|4703.1|10
1736963530000|2025-01-15 17:52:10|4709.6|4703.6|4711.4|4705.4|4711.4|4705.4|4709.1|4703.1|11
1736963540000|2025-01-15 17:52:20|4711.2|4705.2|4709.9|4703.9|4711.2|4705.2|4709.9|4703.9|6
1736963550000|2025-01-15 17:52:30|4711.4|4705.4|4711.4|4705.4|4713.6|4707.6|4711.1|4705.1|20
1736963560000|2025-01-15 17:52:40|4711.1|4705.1|4714.1|4708.1|4714.1|4708.1|4711.1|4705.1|12
1736963570000|2025-01-15 17:52:50|4714.4|4708.4|4715.1|4709.1|4715.1|4709.1|4713.9|4707.9|6
1736963580000|2025-01-15 17:53:00|4714.1|4708.1|4713.4|4707.4|4714.1|4708.1|4713.4|4707.4|17
1736963590000|2025-01-15 17:53:10|4713.1|4707.1|4712.1|4706.1|4713.1|4707.1|4712.1|4706.1|10
1736963600000|2025-01-15 17:53:20|4712.4|4706.4|4713.9|4707.9|4714.1|4708.1|4712.4|4706.4|65
1736963610000|2025-01-15 17:53:30|4713.6|4707.6|4713.1|4707.1|4713.6|4707.6|4713.1|4707.1|2
1736963620000|2025-01-15 17:53:40|4714.9|4708.9|4712.9|4706.9|4714.9|4708.9|4712.9|4706.9|217
1736963630000|2025-01-15 17:53:50|4712.1|4706.1|4711.6|4705.6|4712.1|4706.1|4711.1|4705.1|40
1736963640000|2025-01-15 17:54:00|4711.9|4705.9|4713.4|4707.4|4713.4|4707.4|4711.6|4705.6|15
1736963650000|2025-01-15 17:54:10|4713.9|4707.9|4712.9|4706.9|4713.9|4707.9|4712.1|4706.1|26
1736963670000|2025-01-15 17:54:30|4713.1|4707.1|4712.4|4706.4|4713.1|4707.1|4712.1|4706.1|14
1736963680000|2025-01-15 17:54:40|4712.6|4706.6|4712.9|4706.9|4712.9|4706.9|4712.1|4706.1|1
1736963690000|2025-01-15 17:54:50|4712.4|4706.4|4712.4|4706.4|4712.9|4706.9|4712.1|4706.1|4
1736963700000|2025-01-15 17:55:00|4712.1|4706.1|4711.4|4705.4|4712.1|4706.1|4711.1|4705.1|18
1736963710000|2025-01-15 17:55:10|4712.1|4706.1|4713.4|4707.4|4714.1|4708.1|4712.1|4706.1|10
1736963720000|2025-01-15 17:55:20|4713.2|4707.2|4713.7|4707.7|4714.1|4708.1|4713.2|4707.2|4
1736963730000|2025-01-15 17:55:30|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|5
1736963740000|2025-01-15 17:55:40|4713.1|4707.1|4715.6|4709.6|4717.1|4711.1|4713.1|4707.1|168
1736963750000|2025-01-15 17:55:50|4715.1|4709.1|4714.2|4708.2|4715.4|4709.4|4713.4|4707.4|18
1736963760000|2025-01-15 17:56:00|4714.1|4708.1|4713.1|4707.1|4714.1|4708.1|4712.1|4706.1|24
1736963770000|2025-01-15 17:56:10|4713.2|4707.2|4712.1|4706.1|4713.4|4707.4|4712.1|4706.1|13
1736963780000|2025-01-15 17:56:20|4711.2|4705.2|4712.1|4706.1|4712.1|4706.1|4710.6|4704.6|15
1736963790000|2025-01-15 17:56:30|4711.6|4705.6|4710.2|4704.2|4713.1|4707.1|4710.2|4704.2|17
1736963800000|2025-01-15 17:56:40|4710.1|4704.1|4708.7|4702.7|4710.1|4704.1|4708.1|4702.1|46
1736963810000|2025-01-15 17:56:50|4708.4|4702.4|4708.1|4702.1|4709.2|4703.2|4707.7|4701.7|58
1736963820000|2025-01-15 17:57:00|4708.6|4702.6|4707.2|4701.2|4708.6|4702.6|4707.1|4701.1|29
1736963830000|2025-01-15 17:57:10|4706.9|4700.9|4707.2|4701.2|4707.6|4701.6|4706.5|4700.5|55
1736963840000|2025-01-15 17:57:20|4707.6|4701.6|4706.9|4700.9|4707.6|4701.6|4706.9|4700.9|6
1736963850000|2025-01-15 17:57:30|4707.1|4701.1|4707.4|4701.4|4707.6|4701.6|4706.7|4700.7|13
1736963860000|2025-01-15 17:57:40|4707.6|4701.6|4708.6|4702.6|4708.6|4702.6|4707.6|4701.6|6
1736963870000|2025-01-15 17:57:50|4708.9|4702.9|4709.1|4703.1|4709.1|4703.1|4708.6|4702.6|4
1736963880000|2025-01-15 17:58:00|4708.7|4702.7|4708.7|4702.7|4709.4|4703.4|4708.1|4702.1|21
1736963890000|2025-01-15 17:58:10|4709.1|4703.1|4707.7|4701.7|4709.1|4703.1|4707.7|4701.7|9
1736963900000|2025-01-15 17:58:20|4708.7|4702.7|4708.1|4702.1|4708.7|4702.7|4708.1|4702.1|5
1736963910000|2025-01-15 17:58:30|4707.7|4701.7|4708.1|4702.1|4709.1|4703.1|4706.7|4700.7|68
1736963920000|2025-01-15 17:58:40|4707.7|4701.7|4701.6|4695.6|4708.7|4702.7|4701.6|4695.6|115
1736963930000|2025-01-15 17:58:50|4701.1|4695.1|4702.1|4696.1|4702.2|4696.2|4700.7|4694.7|8
1736963940000|2025-01-15 17:59:00|4701.4|4695.4|4699.1|4693.1|4701.9|4695.9|4699.1|4693.1|63
1736963950000|2025-01-15 17:59:10|4698.7|4692.7|4700.6|4694.6|4700.7|4694.7|4698.7|4692.7|26
1736963960000|2025-01-15 17:59:20|4696.7|4690.7|4697.1|4691.1|4697.7|4691.7|4696.1|4690.1|139
1736963970000|2025-01-15 17:59:30|4696.7|4690.7|4696.6|4690.6|4697.1|4691.1|4696.4|4690.4|3
1736963980000|2025-01-15 17:59:40|4696.4|4690.4|4697.4|4691.4|4697.7|4691.7|4696.4|4690.4|11
1736963990000|2025-01-15 17:59:50|4697.9|4691.9|4697.1|4691.1|4697.9|4691.9|4697.1|4691.1|9
1736964000000|2025-01-15 18:00:00|4697.4|4691.4|4695.4|4689.4|4697.9|4691.9|4694.4|4688.4|38
1736964010000|2025-01-15 18:00:10|4695.7|4689.7|4697.4|4691.4|4697.4|4691.4|4695.6|4689.6|6
1736964020000|2025-01-15 18:00:20|4697.6|4691.6|4697.9|4691.9|4697.9|4691.9|4697.1|4691.1|6
1736964030000|2025-01-15 18:00:30|4697.4|4691.4|4694.4|4688.4|4697.4|4691.4|4694.4|4688.4|43
1736964040000|2025-01-15 18:00:40|4694.6|4688.6|4691.7|4685.7|4694.7|4688.7|4691.7|4685.7|48
1736964050000|2025-01-15 18:00:50|4690.7|4684.7|4686.7|4680.7|4690.7|4684.7|4686.7|4680.7|123
1736964060000|2025-01-15 18:01:00|4687.1|4681.1|4683.2|4677.2|4687.1|4681.1|4683.2|4677.2|64
1736964070000|2025-01-15 18:01:10|4682.6|4676.6|4673.7|4667.7|4682.7|4676.7|4673.7|4667.7|76
1736964080000|2025-01-15 18:01:20|4674.1|4668.1|4674.2|4668.2|4675.2|4669.2|4673.7|4667.7|36
1736964090000|2025-01-15 18:01:30|4674.1|4668.1|4675.2|4669.2|4678.7|4672.7|4673.4|4667.4|57
1736964100000|2025-01-15 18:01:40|4675.1|4669.1|4671.1|4665.1|4676.1|4670.1|4670.2|4664.2|43
1736964110000|2025-01-15 18:01:50|4670.5|4664.5|4669.2|4663.2|4670.7|4664.7|4667.7|4661.7|50
1736964120000|2025-01-15 18:02:00|4669.9|4663.9|4664.7|4658.7|4670.6|4664.6|4664.2|4658.2|103
1736964130000|2025-01-15 18:02:10|4663.7|4657.7|4652.2|4646.2|4663.7|4657.7|4652.2|4646.2|102
1736964140000|2025-01-15 18:02:20|4652.1|4646.1|4649.7|4643.7|4653.1|4647.1|4649.1|4643.1|67
1736964150000|2025-01-15 18:02:30|4649.6|4643.6|4641|4635|4649.7|4643.7|4640|4634|243
1736964160000|2025-01-15 18:02:40|4641.5|4635.5|4637.4|4631.4|4643|4637|4635|4629|169
1736964170000|2025-01-15 18:02:50|4637|4631|4642|4636|4645.4|4639.4|4636.9|4630.9|121
1736964180000|2025-01-15 18:03:00|4642.7|4636.7|4654.5|4648.5|4655.9|4649.9|4642.7|4636.7|253
1736964190000|2025-01-15 18:03:10|4654.4|4648.4|4654|4648|4654.4|4648.4|4650.2|4644.2|91
1736964200000|2025-01-15 18:03:20|4655|4649|4657.9|4651.9|4658.9|4652.9|4654.4|4648.4|151
1736964210000|2025-01-15 18:03:30|4657.7|4651.7|4653.4|4647.4|4657.7|4651.7|4653.4|4647.4|6
1736964220000|2025-01-15 18:03:40|4653.5|4647.5|4651.4|4645.4|4654.4|4648.4|4649.4|4643.4|28
1736964230000|2025-01-15 18:03:50|4651|4645|4646.7|4640.7|4651|4645|4644.7|4638.7|59
1736964240000|2025-01-15 18:04:00|4646.9|4640.9|4643.7|4637.7|4647.4|4641.4|4642.7|4636.7|43
1736964250000|2025-01-15 18:04:10|4643.5|4637.5|4643|4637|4646.4|4640.4|4642.7|4636.7|58
1736964260000|2025-01-15 18:04:20|4642.4|4636.4|4641.4|4635.4|4643.4|4637.4|4640.9|4634.9|43
1736964270000|2025-01-15 18:04:30|4641|4635|4641.4|4635.4|4643.4|4637.4|4640|4634|63
1736964280000|2025-01-15 18:04:40|4641.9|4635.9|4647|4641|4647|4641|4640.7|4634.7|137
1736964290000|2025-01-15 18:04:50|4648|4642|4649|4643|4652.7|4646.7|4648|4642|32
1736964300000|2025-01-15 18:05:00|4649.4|4643.4|4648.4|4642.4|4649.4|4643.4|4643.4|4637.4|70
1736964310000|2025-01-15 18:05:10|4647.9|4641.9|4650.4|4644.4|4650.9|4644.9|4647.9|4641.9|13
1736964320000|2025-01-15 18:05:20|4650.9|4644.9|4651.1|4645.1|4653.2|4647.2|4650.5|4644.5|49
1736964330000|2025-01-15 18:05:30|4651.4|4645.4|4654.7|4648.7|4654.9|4648.9|4651.4|4645.4|16
1736964340000|2025-01-15 18:05:40|4655.9|4649.9|4655.6|4649.6|4657.1|4651.1|4655.1|4649.1|30
1736964350000|2025-01-15 18:05:50|4655.1|4649.1|4655.1|4649.1|4655.4|4649.4|4654.1|4648.1|20
1736964360000|2025-01-15 18:06:00|4654.6|4648.6|4655.1|4649.1|4655.6|4649.6|4653.2|4647.2|124
1736964370000|2025-01-15 18:06:10|4657.1|4651.1|4656.1|4650.1|4657.1|4651.1|4656.1|4650.1|20
1736964380000|2025-01-15 18:06:20|4656.4|4650.4|4659.7|4653.7|4660.2|4654.2|4656.4|4650.4|49
1736964390000|2025-01-15 18:06:30|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4658.7|4652.7|15
1736964400000|2025-01-15 18:06:40|4659.1|4653.1|4663.1|4657.1|4663.1|4657.1|4659.1|4653.1|114
1736964410000|2025-01-15 18:06:50|4662.7|4656.7|4661.1|4655.1|4662.7|4656.7|4660.7|4654.7|153
1736964420000|2025-01-15 18:07:00|4660.1|4654.1|4658.9|4652.9|4660.6|4654.6|4658.1|4652.1|40
1736964430000|2025-01-15 18:07:10|4659.1|4653.1|4657.1|4651.1|4659.1|4653.1|4656.9|4650.9|10
1736964440000|2025-01-15 18:07:20|4656.9|4650.9|4657.9|4651.9|4657.9|4651.9|4655.1|4649.1|28
1736964450000|2025-01-15 18:07:30|4657.4|4651.4|4657.4|4651.4|4657.9|4651.9|4656.9|4650.9|31
1736964460000|2025-01-15 18:07:40|4657.7|4651.7|4656.7|4650.7|4658.6|4652.6|4655.1|4649.1|30
1736964470000|2025-01-15 18:07:50|4657.1|4651.1|4655.9|4649.9|4660.1|4654.1|4654.1|4648.1|25
1736964480000|2025-01-15 18:08:00|4656.1|4650.1|4659.4|4653.4|4659.4|4653.4|4654.1|4648.1|132
1736964490000|2025-01-15 18:08:10|4659.2|4653.2|4661.4|4655.4|4661.4|4655.4|4658.9|4652.9|32
1736964500000|2025-01-15 18:08:20|4660.9|4654.9|4666.9|4660.9|4666.9|4660.9|4660.9|4654.9|24
1736964510000|2025-01-15 18:08:30|4666.7|4660.7|4667.7|4661.7|4668.4|4662.4|4666.7|4660.7|56
1736964520000|2025-01-15 18:08:40|4668.2|4662.2|4668.2|4662.2|4668.4|4662.4|4667.7|4661.7|9
1736964530000|2025-01-15 18:08:50|4668.4|4662.4|4663.7|4657.7|4668.4|4662.4|4663.7|4657.7|29
1736964540000|2025-01-15 18:09:00|4663.1|4657.1|4661.6|4655.6|4663.7|4657.7|4661.1|4655.1|33
1736964550000|2025-01-15 18:09:10|4660.7|4654.7|4660.7|4654.7|4661.7|4655.7|4659.7|4653.7|25
1736964560000|2025-01-15 18:09:20|4659.9|4653.9|4658.7|4652.7|4659.9|4653.9|4658.7|4652.7|11
1736964570000|2025-01-15 18:09:30|4658.2|4652.2|4659.7|4653.7|4659.7|4653.7|4657.7|4651.7|17
1736964580000|2025-01-15 18:09:40|4660.4|4654.4|4659.1|4653.1|4660.6|4654.6|4658.6|4652.6|119
1736964590000|2025-01-15 18:09:50|4658.7|4652.7|4656.6|4650.6|4659.1|4653.1|4656.6|4650.6|13
1736964600000|2025-01-15 18:10:00|4657.1|4651.1|4651.6|4645.6|4657.1|4651.1|4651.6|4645.6|44
1736964610000|2025-01-15 18:10:10|4650.9|4644.9|4647.6|4641.6|4650.9|4644.9|4646.1|4640.1|51
1736964620000|2025-01-15 18:10:20|4645.1|4639.1|4647.7|4641.7|4648.1|4642.1|4645.1|4639.1|6
1736964630000|2025-01-15 18:10:30|4645.6|4639.6|4641.7|4635.7|4645.7|4639.7|4641.7|4635.7|50
1736964640000|2025-01-15 18:10:40|4641.2|4635.2|4641.1|4635.1|4642.2|4636.2|4640.2|4634.2|81
1736964650000|2025-01-15 18:10:50|4639.4|4633.4|4638.7|4632.7|4640.4|4634.4|4638.7|4632.7|38
1736964660000|2025-01-15 18:11:00|4639.1|4633.1|4644.1|4638.1|4646.6|4640.6|4639.1|4633.1|118
1736964670000|2025-01-15 18:11:10|4643.9|4637.9|4643.2|4637.2|4644.4|4638.4|4643.1|4637.1|23
1736964680000|2025-01-15 18:11:20|4643.6|4637.6|4642.4|4636.4|4643.7|4637.7|4642.1|4636.1|21
1736964690000|2025-01-15 18:11:30|4642.7|4636.7|4643.7|4637.7|4643.9|4637.9|4642.7|4636.7|1
1736964700000|2025-01-15 18:11:40|4645.1|4639.1|4653.4|4647.4|4653.4|4647.4|4645.1|4639.1|65
1736964710000|2025-01-15 18:11:50|4654.4|4648.4|4647.4|4641.4|4654.4|4648.4|4647.4|4641.4|38
1736964720000|2025-01-15 18:12:00|4649.4|4643.4|4647.4|4641.4|4649.9|4643.9|4647.4|4641.4|74
1736964730000|2025-01-15 18:12:10|4647.2|4641.2|4642.7|4636.7|4649.4|4643.4|4642.7|4636.7|46
1736964740000|2025-01-15 18:12:20|4643.1|4637.1|4642.7|4636.7|4643.1|4637.1|4642.2|4636.2|9
1736964750000|2025-01-15 18:12:30|4642.1|4636.1|4641.7|4635.7|4642.2|4636.2|4641.7|4635.7|2
1736964760000|2025-01-15 18:12:40|4642.1|4636.1|4641.4|4635.4|4643.2|4637.2|4640.9|4634.9|42
1736964770000|2025-01-15 18:12:50|4641.7|4635.7|4642.2|4636.2|4642.4|4636.4|4640.7|4634.7|18
1736964780000|2025-01-15 18:13:00|4643.1|4637.1|4634.2|4628.2|4643.7|4637.7|4634.2|4628.2|208
1736964790000|2025-01-15 18:13:10|4634.6|4628.6|4634.7|4628.7|4635.6|4629.6|4634.6|4628.6|13
1736964800000|2025-01-15 18:13:20|4634.6|4628.6|4634.7|4628.7|4634.7|4628.7|4633.7|4627.7|13
1736964810000|2025-01-15 18:13:30|4634.9|4628.9|4629.4|4623.4|4635.2|4629.2|4629.4|4623.4|89
1736964820000|2025-01-15 18:13:40|4629.7|4623.7|4627.6|4621.6|4629.7|4623.7|4627.6|4621.6|17
1736964830000|2025-01-15 18:13:50|4626.7|4620.7|4622.4|4616.4|4627.1|4621.1|4621.7|4615.7|95
1736964840000|2025-01-15 18:14:00|4622.7|4616.7|4615.1|4609.1|4623.4|4617.4|4614.7|4608.7|73
1736964850000|2025-01-15 18:14:10|4613.1|4607.1|4616.1|4610.1|4621.1|4615.1|4612.4|4606.4|68
1736964860000|2025-01-15 18:14:20|4616.7|4610.7|4626.4|4620.4|4627.1|4621.1|4616.7|4610.7|36
1736964870000|2025-01-15 18:14:30|4626.6|4620.6|4624.1|4618.1|4626.6|4620.6|4624.1|4618.1|129
1736964880000|2025-01-15 18:14:40|4624.6|4618.6|4620.1|4614.1|4624.6|4618.6|4619.4|4613.4|20
1736964890000|2025-01-15 18:14:50|4621.4|4615.4|4620.6|4614.6|4623.4|4617.4|4619.4|4613.4|35
1736964900000|2025-01-15 18:15:00|4621.1|4615.1|4627.4|4621.4|4627.9|4621.9|4621.1|4615.1|16
1736964910000|2025-01-15 18:15:10|4627.1|4621.1|4619.4|4613.4|4627.4|4621.4|4619.4|4613.4|140
1736964920000|2025-01-15 18:15:20|4619.1|4613.1|4612.9|4606.9|4619.4|4613.4|4612.4|4606.4|43
1736964930000|2025-01-15 18:15:30|4613.1|4607.1|4613.4|4607.4|4614.4|4608.4|4611.6|4605.6|33
1736964940000|2025-01-15 18:15:40|4615.1|4609.1|4614.4|4608.4|4616.4|4610.4|4613.4|4607.4|17
1736964950000|2025-01-15 18:15:50|4614.7|4608.7|4615.1|4609.1|4616.1|4610.1|4612.7|4606.7|34
1736964960000|2025-01-15 18:16:00|4615.4|4609.4|4616.1|4610.1|4616.1|4610.1|4612.1|4606.1|33
1736964970000|2025-01-15 18:16:10|4619.9|4613.9|4625.2|4619.2|4625.2|4619.2|4619.9|4613.9|62
1736964980000|2025-01-15 18:16:20|4625.6|4619.6|4625.1|4619.1|4626.1|4620.1|4624.7|4618.7|17
1736964990000|2025-01-15 18:16:30|4624.7|4618.7|4627.2|4621.2|4627.2|4621.2|4624.7|4618.7|11
1736965000000|2025-01-15 18:16:40|4627.4|4621.4|4627.7|4621.7|4627.7|4621.7|4624.4|4618.4|104
1736965010000|2025-01-15 18:16:50|4626.7|4620.7|4627.1|4621.1|4628.6|4622.6|4626.4|4620.4|69
1736965020000|2025-01-15 18:17:00|4627.9|4621.9|4623.1|4617.1|4627.9|4621.9|4622.6|4616.6|103
1736965030000|2025-01-15 18:17:10|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|3
1736965040000|2025-01-15 18:17:20|4624.2|4618.2|4620.1|4614.1|4624.2|4618.2|4619.7|4613.7|7
1736965050000|2025-01-15 18:17:30|4621.1|4615.1|4620.1|4614.1|4621.1|4615.1|4620.1|4614.1|3
1736965060000|2025-01-15 18:17:40|4620.6|4614.6|4623.6|4617.6|4623.6|4617.6|4620.6|4614.6|4
1736965070000|2025-01-15 18:17:50|4623.9|4617.9|4624.1|4618.1|4624.1|4618.1|4623.1|4617.1|6
1736965080000|2025-01-15 18:18:00|4623.1|4617.1|4620.6|4614.6|4623.1|4617.1|4620.1|4614.1|27
1736965090000|2025-01-15 18:18:10|4621.1|4615.1|4618.1|4612.1|4621.1|4615.1|4617.6|4611.6|20
1736965100000|2025-01-15 18:18:20|4617.6|4611.6|4615.1|4609.1|4617.6|4611.6|4615.1|4609.1|39
1736965110000|2025-01-15 18:18:30|4614.2|4608.2|4614.1|4608.1|4614.2|4608.2|4614.1|4608.1|9
1736965120000|2025-01-15 18:18:40|4613.6|4607.6|4611.1|4605.1|4614.4|4608.4|4610.7|4604.7|30
1736965130000|2025-01-15 18:18:50|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4609.2|4603.2|43
1736965140000|2025-01-15 18:19:00|4611.2|4605.2|4602.2|4596.2|4613.6|4607.6|4602.2|4596.2|196
1736965150000|2025-01-15 18:19:10|4600.7|4594.7|4601.6|4595.6|4604.7|4598.7|4600.6|4594.6|81
1736965160000|2025-01-15 18:19:20|4601.4|4595.4|4599.6|4593.6|4602.1|4596.1|4598.7|4592.7|36
1736965170000|2025-01-15 18:19:30|4600.1|4594.1|4598.7|4592.7|4600.2|4594.2|4597.7|4591.7|19
1736965180000|2025-01-15 18:19:40|4599.1|4593.1|4605.6|4599.6|4605.6|4599.6|4599.1|4593.1|26
1736965190000|2025-01-15 18:19:50|4604.2|4598.2|4603.1|4597.1|4605.2|4599.2|4602.1|4596.1|28
1736965200000|2025-01-15 18:20:00|4598.7|4592.7|4605.1|4599.1|4605.7|4599.7|4598.7|4592.7|49
1736965210000|2025-01-15 18:20:10|4605.2|4599.2|4611.1|4605.1|4611.6|4605.6|4605.1|4599.1|28
1736965220000|2025-01-15 18:20:20|4617.7|4611.7|4616.1|4610.1|4618.2|4612.2|4616.1|4610.1|217
1736965230000|2025-01-15 18:20:30|4615.1|4609.1|4616.1|4610.1|4616.1|4610.1|4615.1|4609.1|5
1736965240000|2025-01-15 18:20:40|4615.7|4609.7|4618.6|4612.6|4620.6|4614.6|4615.1|4609.1|41
1736965250000|2025-01-15 18:20:50|4617.6|4611.6|4619.7|4613.7|4620.1|4614.1|4617.6|4611.6|19
1736965260000|2025-01-15 18:21:00|4620.1|4614.1|4620.1|4614.1|4622.1|4616.1|4619.6|4613.6|34
1736965270000|2025-01-15 18:21:10|4621.1|4615.1|4622.1|4616.1|4622.1|4616.1|4621.1|4615.1|5
1736965280000|2025-01-15 18:21:20|4621.7|4615.7|4622.1|4616.1|4622.1|4616.1|4621.1|4615.1|6
1736965290000|2025-01-15 18:21:30|4621.7|4615.7|4622.1|4616.1|4622.1|4616.1|4621.6|4615.6|6
1736965300000|2025-01-15 18:21:40|4621.7|4615.7|4621.4|4615.4|4622.1|4616.1|4621.1|4615.1|9
1736965310000|2025-01-15 18:21:50|4621.1|4615.1|4622.4|4616.4|4622.9|4616.9|4620.4|4614.4|28
1736965320000|2025-01-15 18:22:00|4622.1|4616.1|4623.4|4617.4|4624.4|4618.4|4622.1|4616.1|30
1736965330000|2025-01-15 18:22:10|4623.8|4617.8|4623.1|4617.1|4624.2|4618.2|4622.1|4616.1|17
1736965340000|2025-01-15 18:22:20|4623.2|4617.2|4623.1|4617.1|4623.2|4617.2|4622.4|4616.4|16
1736965350000|2025-01-15 18:22:30|4622.9|4616.9|4622.6|4616.6|4623.1|4617.1|4622.4|4616.4|13
1736965360000|2025-01-15 18:22:40|4622.4|4616.4|4621.7|4615.7|4622.4|4616.4|4621.1|4615.1|48
1736965370000|2025-01-15 18:22:50|4621.4|4615.4|4620.6|4614.6|4621.7|4615.7|4620.1|4614.1|5
1736965380000|2025-01-15 18:23:00|4620.7|4614.7|4627.1|4621.1|4627.1|4621.1|4620.7|4614.7|22
1736965390000|2025-01-15 18:23:10|4628.4|4622.4|4628.4|4622.4|4628.9|4622.9|4627.4|4621.4|33
1736965400000|2025-01-15 18:23:20|4628.8|4622.8|4628.4|4622.4|4629.8|4623.8|4628.3|4622.3|20
1736965410000|2025-01-15 18:23:30|4628.3|4622.3|4627.4|4621.4|4628.4|4622.4|4627.4|4621.4|3
1736965420000|2025-01-15 18:23:40|4627.3|4621.3|4624.8|4618.8|4627.3|4621.3|4624.8|4618.8|6
1736965430000|2025-01-15 18:23:50|4623.8|4617.8|4629.1|4623.1|4629.6|4623.6|4623.8|4617.8|14
1736965440000|2025-01-15 18:24:00|4629.3|4623.3|4633.4|4627.4|4633.8|4627.8|4628.3|4622.3|227
1736965450000|2025-01-15 18:24:10|4633.3|4627.3|4633.8|4627.8|4633.9|4627.9|4632.4|4626.4|44
1736965460000|2025-01-15 18:24:20|4634.1|4628.1|4634.3|4628.3|4636.1|4630.1|4634.1|4628.1|24
1736965470000|2025-01-15 18:24:30|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|1
1736965480000|2025-01-15 18:24:40|4634.3|4628.3|4632.3|4626.3|4634.3|4628.3|4632.3|4626.3|28
1736965490000|2025-01-15 18:24:50|4632.4|4626.4|4636.1|4630.1|4636.1|4630.1|4632.1|4626.1|132
1736965500000|2025-01-15 18:25:00|4634.4|4628.4|4633.4|4627.4|4634.4|4628.4|4633.4|4627.4|20
1736965510000|2025-01-15 18:25:10|4633.8|4627.8|4635.3|4629.3|4635.3|4629.3|4632.4|4626.4|24
1736965520000|2025-01-15 18:25:20|4637.3|4631.3|4635.3|4629.3|4637.3|4631.3|4635.1|4629.1|17
1736965530000|2025-01-15 18:25:30|4635.1|4629.1|4633.8|4627.8|4635.1|4629.1|4632.4|4626.4|24
1736965540000|2025-01-15 18:25:40|4634.3|4628.3|4635.3|4629.3|4635.4|4629.4|4634.1|4628.1|9
1736965550000|2025-01-15 18:25:50|4635.6|4629.6|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|23
1736965560000|2025-01-15 18:26:00|4635.4|4629.4|4639.8|4633.8|4639.8|4633.8|4634.9|4628.9|49
1736965570000|2025-01-15 18:26:10|4640.3|4634.3|4642.1|4636.1|4642.4|4636.4|4639.8|4633.8|24
1736965580000|2025-01-15 18:26:20|4641.6|4635.6|4640.4|4634.4|4641.6|4635.6|4639.3|4633.3|118
1736965590000|2025-01-15 18:26:30|4640.3|4634.3|4640.3|4634.3|4640.9|4634.9|4640.3|4634.3|16
1736965600000|2025-01-15 18:26:40|4640.4|4634.4|4639.4|4633.4|4640.4|4634.4|4639.4|4633.4|27
1736965610000|2025-01-15 18:26:50|4639.8|4633.8|4638.8|4632.8|4640.4|4634.4|4638.4|4632.4|38
1736965620000|2025-01-15 18:27:00|4637.9|4631.9|4636.8|4630.8|4638.3|4632.3|4635.8|4629.8|25
1736965630000|2025-01-15 18:27:10|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.8|4630.8|1
1736965640000|2025-01-15 18:27:20|4637.6|4631.6|4640.9|4634.9|4642.8|4636.8|4637.6|4631.6|41
1736965650000|2025-01-15 18:27:30|4641.4|4635.4|4643.8|4637.8|4643.9|4637.9|4641.4|4635.4|31
1736965660000|2025-01-15 18:27:40|4643.4|4637.4|4640.9|4634.9|4643.4|4637.4|4640.9|4634.9|13
1736965670000|2025-01-15 18:27:50|4639.4|4633.4|4639.4|4633.4|4639.8|4633.8|4638.9|4632.9|28
1736965680000|2025-01-15 18:28:00|4639.6|4633.6|4636.4|4630.4|4640.4|4634.4|4635.4|4629.4|54
1736965690000|2025-01-15 18:28:10|4636.1|4630.1|4639.4|4633.4|4639.4|4633.4|4635.9|4629.9|11
1736965700000|2025-01-15 18:28:20|4640.3|4634.3|4642.4|4636.4|4642.4|4636.4|4639.8|4633.8|69
1736965710000|2025-01-15 18:28:30|4642.9|4636.9|4643.9|4637.9|4643.9|4637.9|4642.9|4636.9|6
1736965720000|2025-01-15 18:28:40|4644.8|4638.8|4644.3|4638.3|4644.8|4638.8|4644.3|4638.3|6
1736965730000|2025-01-15 18:28:50|4644.6|4638.6|4646.8|4640.8|4646.8|4640.8|4644.6|4638.6|9
1736965740000|2025-01-15 18:29:00|4645.8|4639.8|4643.8|4637.8|4645.9|4639.9|4643.8|4637.8|16
1736965750000|2025-01-15 18:29:10|4644.4|4638.4|4644.8|4638.8|4644.8|4638.8|4643.9|4637.9|13
1736965760000|2025-01-15 18:29:20|4643.8|4637.8|4644.4|4638.4|4644.4|4638.4|4643.8|4637.8|22
1736965770000|2025-01-15 18:29:30|4645.8|4639.8|4644.1|4638.1|4646.8|4640.8|4643.2|4637.2|30
1736965780000|2025-01-15 18:29:40|4643.6|4637.6|4643.6|4637.6|4643.7|4637.7|4643.6|4637.6|1
1736965790000|2025-01-15 18:29:50|4643.1|4637.1|4642.7|4636.7|4643.1|4637.1|4642.1|4636.1|7
1736965800000|2025-01-15 18:30:00|4642.1|4636.1|4641.2|4635.2|4642.1|4636.1|4641.1|4635.1|16
1736965810000|2025-01-15 18:30:10|4641.1|4635.1|4640.7|4634.7|4641.1|4635.1|4640.2|4634.2|78
1736965820000|2025-01-15 18:30:20|4641.1|4635.1|4647.1|4641.1|4647.1|4641.1|4641.1|4635.1|11
1736965830000|2025-01-15 18:30:30|4647.4|4641.4|4646.1|4640.1|4647.4|4641.4|4646.1|4640.1|8
1736965840000|2025-01-15 18:30:40|4645.7|4639.7|4644.1|4638.1|4646.1|4640.1|4644.1|4638.1|12
1736965850000|2025-01-15 18:30:50|4644.4|4638.4|4644.1|4638.1|4645.1|4639.1|4644.1|4638.1|17
1736965860000|2025-01-15 18:31:00|4644.4|4638.4|4644.1|4638.1|4645.1|4639.1|4644.1|4638.1|11
1736965870000|2025-01-15 18:31:10|4643.7|4637.7|4643.7|4637.7|4644.3|4638.3|4643.1|4637.1|11
1736965880000|2025-01-15 18:31:20|4643.2|4637.2|4643.1|4637.1|4644.1|4638.1|4643.1|4637.1|4
1736965890000|2025-01-15 18:31:30|4642.4|4636.4|4643.4|4637.4|4643.4|4637.4|4641.1|4635.1|17
1736965900000|2025-01-15 18:31:40|4643.6|4637.6|4642.1|4636.1|4644.4|4638.4|4642.1|4636.1|6
1736965910000|2025-01-15 18:31:50|4642.6|4636.6|4641.4|4635.4|4642.6|4636.6|4641.1|4635.1|8
1736965920000|2025-01-15 18:32:00|4641.8|4635.8|4641.1|4635.1|4642.1|4636.1|4640.2|4634.2|6
1736965930000|2025-01-15 18:32:10|4641.4|4635.4|4641.4|4635.4|4642.4|4636.4|4640.7|4634.7|23
1736965940000|2025-01-15 18:32:20|4642.1|4636.1|4641.1|4635.1|4642.1|4636.1|4641.1|4635.1|3
1736965950000|2025-01-15 18:32:30|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.1|4635.1|1
1736965960000|2025-01-15 18:32:40|4641.1|4635.1|4641.6|4635.6|4642.1|4636.1|4641.1|4635.1|41
1736965970000|2025-01-15 18:32:50|4641.1|4635.1|4640.2|4634.2|4641.6|4635.6|4640.2|4634.2|28
1736965980000|2025-01-15 18:33:00|4637.4|4631.4|4638.1|4632.1|4638.9|4632.9|4636.9|4630.9|70
1736965990000|2025-01-15 18:33:10|4638.4|4632.4|4639.4|4633.4|4639.4|4633.4|4638.4|4632.4|11
1736966000000|2025-01-15 18:33:20|4640.1|4634.1|4638.4|4632.4|4640.4|4634.4|4638.4|4632.4|65
1736966010000|2025-01-15 18:33:30|4637.9|4631.9|4635.2|4629.2|4638.1|4632.1|4634.2|4628.2|14
1736966020000|2025-01-15 18:33:40|4635.1|4629.1|4636.4|4630.4|4636.9|4630.9|4635.1|4629.1|6
1736966030000|2025-01-15 18:33:50|4636.8|4630.8|4636.1|4630.1|4636.9|4630.9|4636.1|4630.1|3
1736966040000|2025-01-15 18:34:00|4635.1|4629.1|4632.1|4626.1|4635.4|4629.4|4631.1|4625.1|23
1736966050000|2025-01-15 18:34:10|4632.2|4626.2|4630.1|4624.1|4633.1|4627.1|4629.9|4623.9|16
1736966060000|2025-01-15 18:34:20|4630.2|4624.2|4631.9|4625.9|4631.9|4625.9|4630.1|4624.1|14
1736966070000|2025-01-15 18:34:30|4631.6|4625.6|4632.1|4626.1|4632.4|4626.4|4630.9|4624.9|6
1736966080000|2025-01-15 18:34:40|4632.4|4626.4|4630.1|4624.1|4633.1|4627.1|4629.9|4623.9|19
1736966090000|2025-01-15 18:34:50|4629.1|4623.1|4625.1|4619.1|4629.1|4623.1|4625.1|4619.1|121
1736966100000|2025-01-15 18:35:00|4625.4|4619.4|4621.6|4615.6|4626.6|4620.6|4620.2|4614.2|71
1736966110000|2025-01-15 18:35:10|4620.6|4614.6|4624.6|4618.6|4624.6|4618.6|4620.2|4614.2|36
1736966120000|2025-01-15 18:35:20|4623.2|4617.2|4624.6|4618.6|4625.1|4619.1|4621.1|4615.1|28
1736966130000|2025-01-15 18:35:30|4625.1|4619.1|4626.2|4620.2|4627.1|4621.1|4625.1|4619.1|13
1736966140000|2025-01-15 18:35:40|4626.1|4620.1|4627.1|4621.1|4627.9|4621.9|4625.1|4619.1|16
1736966150000|2025-01-15 18:35:50|4626.4|4620.4|4627.1|4621.1|4627.1|4621.1|4625.4|4619.4|10
1736966160000|2025-01-15 18:36:00|4626.9|4620.9|4626.6|4620.6|4627.1|4621.1|4625.9|4619.9|14
1736966170000|2025-01-15 18:36:10|4626.1|4620.1|4625.1|4619.1|4627.1|4621.1|4624.9|4618.9|21
1736966180000|2025-01-15 18:36:20|4625.4|4619.4|4622.6|4616.6|4625.4|4619.4|4621.7|4615.7|12
1736966190000|2025-01-15 18:36:30|4622.2|4616.2|4619.6|4613.6|4623.1|4617.1|4618.9|4612.9|43
1736966200000|2025-01-15 18:36:40|4619.4|4613.4|4618.1|4612.1|4619.6|4613.6|4616.6|4610.6|64
1736966210000|2025-01-15 18:36:50|4616.1|4610.1|4618.1|4612.1|4618.1|4612.1|4616.1|4610.1|9
1736966220000|2025-01-15 18:37:00|4618.9|4612.9|4621.6|4615.6|4622.6|4616.6|4618.9|4612.9|21
1736966230000|2025-01-15 18:37:10|4621.9|4615.9|4619.7|4613.7|4622.4|4616.4|4619.2|4613.2|23
1736966240000|2025-01-15 18:37:20|4619.6|4613.6|4619.4|4613.4|4620.4|4614.4|4619.1|4613.1|6
1736966250000|2025-01-15 18:37:30|4620.1|4614.1|4613.1|4607.1|4620.1|4614.1|4612.6|4606.6|30
1736966260000|2025-01-15 18:37:40|4612.1|4606.1|4610.1|4604.1|4613.1|4607.1|4610.1|4604.1|51
1736966270000|2025-01-15 18:37:50|4610.4|4604.4|4611.7|4605.7|4612.1|4606.1|4610.4|4604.4|13
1736966280000|2025-01-15 18:38:00|4613.1|4607.1|4610.1|4604.1|4613.2|4607.2|4610.1|4604.1|104
1736966290000|2025-01-15 18:38:10|4609.1|4603.1|4608.1|4602.1|4609.1|4603.1|4608.1|4602.1|11
1736966300000|2025-01-15 18:38:20|4608.6|4602.6|4606.6|4600.6|4609.1|4603.1|4606.6|4600.6|21
1736966310000|2025-01-15 18:38:30|4606.7|4600.7|4609.1|4603.1|4609.1|4603.1|4606.7|4600.7|16
1736966320000|2025-01-15 18:38:40|4609.4|4603.4|4609.1|4603.1|4610.6|4604.6|4609.1|4603.1|30
1736966330000|2025-01-15 18:38:50|4609.7|4603.7|4609.7|4603.7|4609.9|4603.9|4609.2|4603.2|4
1736966340000|2025-01-15 18:39:00|4609.4|4603.4|4610.4|4604.4|4611.6|4605.6|4609.4|4603.4|51
1736966350000|2025-01-15 18:39:10|4610.2|4604.2|4609.1|4603.1|4610.2|4604.2|4609.1|4603.1|9
1736966360000|2025-01-15 18:39:20|4609.4|4603.4|4616.7|4610.7|4616.7|4610.7|4609.4|4603.4|13
1736966370000|2025-01-15 18:39:30|4616.1|4610.1|4615.1|4609.1|4616.6|4610.6|4614.1|4608.1|15
1736966380000|2025-01-15 18:39:40|4614.9|4608.9|4615.1|4609.1|4615.2|4609.2|4614.9|4608.9|2
1736966390000|2025-01-15 18:39:50|4613.7|4607.7|4613.6|4607.6|4613.7|4607.7|4613.1|4607.1|6
1736966400000|2025-01-15 18:40:00|4612.1|4606.1|4614.1|4608.1|4614.1|4608.1|4611.7|4605.7|19
1736966410000|2025-01-15 18:40:10|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4614.4|4608.4|10
1736966420000|2025-01-15 18:40:20|4612.1|4606.1|4613.6|4607.6|4613.6|4607.6|4611.4|4605.4|28
1736966430000|2025-01-15 18:40:30|4613.7|4607.7|4614.1|4608.1|4614.4|4608.4|4613.7|4607.7|6
1736966440000|2025-01-15 18:40:40|4614.4|4608.4|4614.1|4608.1|4614.4|4608.4|4614.1|4608.1|2
1736966450000|2025-01-15 18:40:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4614.9|4608.9|4
1736966460000|2025-01-15 18:41:00|4614.1|4608.1|4614.9|4608.9|4614.9|4608.9|4614.1|4608.1|23
1736966470000|2025-01-15 18:41:10|4615.1|4609.1|4613.9|4607.9|4615.1|4609.1|4613.9|4607.9|12
1736966480000|2025-01-15 18:41:20|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4612.9|4606.9|19
1736966490000|2025-01-15 18:41:30|4614.8|4608.8|4617.4|4611.4|4617.4|4611.4|4614.8|4608.8|78
1736966500000|2025-01-15 18:41:40|4619.4|4613.4|4615.6|4609.6|4621.1|4615.1|4615.6|4609.6|35
1736966510000|2025-01-15 18:41:50|4616.1|4610.1|4616.6|4610.6|4616.7|4610.7|4614.4|4608.4|19
1736966520000|2025-01-15 18:42:00|4616.4|4610.4|4620.2|4614.2|4620.2|4614.2|4616.4|4610.4|29
1736966530000|2025-01-15 18:42:10|4620.6|4614.6|4620.2|4614.2|4621.1|4615.1|4620.2|4614.2|21
1736966540000|2025-01-15 18:42:20|4620.9|4614.9|4620.2|4614.2|4620.9|4614.9|4620.2|4614.2|33
1736966550000|2025-01-15 18:42:30|4620.1|4614.1|4620.2|4614.2|4620.6|4614.6|4620.1|4614.1|22
1736966560000|2025-01-15 18:42:40|4620.4|4614.4|4623.6|4617.6|4624.1|4618.1|4620.4|4614.4|34
1736966570000|2025-01-15 18:42:50|4623.9|4617.9|4624.1|4618.1|4624.1|4618.1|4623.9|4617.9|1
1736966580000|2025-01-15 18:43:00|4624.6|4618.6|4624.9|4618.9|4625.1|4619.1|4624.6|4618.6|1
1736966590000|2025-01-15 18:43:10|4625.1|4619.1|4623.1|4617.1|4625.1|4619.1|4622.1|4616.1|21
1736966600000|2025-01-15 18:43:20|4622.9|4616.9|4619.6|4613.6|4622.9|4616.9|4618.6|4612.6|95
1736966610000|2025-01-15 18:43:30|4619.1|4613.1|4620.6|4614.6|4621.1|4615.1|4618.7|4612.7|20
1736966620000|2025-01-15 18:43:40|4621.1|4615.1|4624.6|4618.6|4624.6|4618.6|4621.1|4615.1|41
1736966630000|2025-01-15 18:43:50|4625.1|4619.1|4625.4|4619.4|4627.4|4621.4|4624.1|4618.1|22
1736966640000|2025-01-15 18:44:00|4626.1|4620.1|4623.7|4617.7|4626.4|4620.4|4623.7|4617.7|14
1736966650000|2025-01-15 18:44:10|4623.4|4617.4|4620.7|4614.7|4623.4|4617.4|4620.7|4614.7|8
1736966660000|2025-01-15 18:44:20|4620.4|4614.4|4620.1|4614.1|4621.1|4615.1|4620.1|4614.1|12
1736966670000|2025-01-15 18:44:30|4619.2|4613.2|4618.1|4612.1|4619.7|4613.7|4618.1|4612.1|4
1736966680000|2025-01-15 18:44:40|4618.6|4612.6|4618.1|4612.1|4619.7|4613.7|4618.1|4612.1|13
1736966690000|2025-01-15 18:44:50|4617.8|4611.8|4615.1|4609.1|4617.8|4611.8|4614.6|4608.6|34
1736966700000|2025-01-15 18:45:00|4616.1|4610.1|4617.2|4611.2|4617.2|4611.2|4616.1|4610.1|12
1736966710000|2025-01-15 18:45:10|4617.1|4611.1|4620.1|4614.1|4622.1|4616.1|4617.1|4611.1|36
1736966720000|2025-01-15 18:45:20|4621.1|4615.1|4621.9|4615.9|4621.9|4615.9|4621.1|4615.1|5
1736966730000|2025-01-15 18:45:30|4622.1|4616.1|4624.1|4618.1|4624.1|4618.1|4622.1|4616.1|33
1736966740000|2025-01-15 18:45:40|4623.1|4617.1|4625.1|4619.1|4625.2|4619.2|4622.6|4616.6|88
1736966750000|2025-01-15 18:45:50|4624.1|4618.1|4625.1|4619.1|4625.1|4619.1|4623.7|4617.7|73
1736966760000|2025-01-15 18:46:00|4624.9|4618.9|4623.1|4617.1|4625.1|4619.1|4623.1|4617.1|19
1736966770000|2025-01-15 18:46:10|4623.4|4617.4|4623.7|4617.7|4624.6|4618.6|4623.1|4617.1|23
1736966780000|2025-01-15 18:46:20|4624.1|4618.1|4624.7|4618.7|4625.1|4619.1|4624.1|4618.1|20
1736966790000|2025-01-15 18:46:30|4624.2|4618.2|4622.1|4616.1|4625.1|4619.1|4622.1|4616.1|16
1736966800000|2025-01-15 18:46:40|4622.9|4616.9|4622.4|4616.4|4622.9|4616.9|4622.4|4616.4|3
1736966810000|2025-01-15 18:46:50|4622.7|4616.7|4624.9|4618.9|4625.2|4619.2|4622.6|4616.6|6
1736966820000|2025-01-15 18:47:00|4625.1|4619.1|4627.1|4621.1|4629.1|4623.1|4625.1|4619.1|13
1736966830000|2025-01-15 18:47:10|4627.9|4621.9|4630.1|4624.1|4630.1|4624.1|4627.9|4621.9|10
1736966840000|2025-01-15 18:47:20|4629.7|4623.7|4629.4|4623.4|4629.7|4623.7|4629.1|4623.1|9
1736966850000|2025-01-15 18:47:30|4629.6|4623.6|4627.4|4621.4|4629.6|4623.6|4627.4|4621.4|13
1736966860000|2025-01-15 18:47:40|4627.6|4621.6|4629.1|4623.1|4629.1|4623.1|4627.1|4621.1|5
1736966870000|2025-01-15 18:47:50|4629.8|4623.8|4629.1|4623.1|4630.1|4624.1|4629.1|4623.1|10
1736966880000|2025-01-15 18:48:00|4628.6|4622.6|4628.1|4622.1|4629.1|4623.1|4627.6|4621.6|21
1736966890000|2025-01-15 18:48:10|4628.6|4622.6|4628.1|4622.1|4628.7|4622.7|4628.1|4622.1|27
1736966900000|2025-01-15 18:48:20|4627.7|4621.7|4626.1|4620.1|4627.7|4621.7|4625.1|4619.1|28
1736966910000|2025-01-15 18:48:30|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|0
1736966920000|2025-01-15 18:48:40|4626.9|4620.9|4624.2|4618.2|4626.9|4620.9|4624.2|4618.2|11
1736966930000|2025-01-15 18:48:50|4624.9|4618.9|4627.6|4621.6|4627.6|4621.6|4624.9|4618.9|18
1736966940000|2025-01-15 18:49:00|4627.2|4621.2|4625.2|4619.2|4627.2|4621.2|4625.2|4619.2|19
1736966950000|2025-01-15 18:49:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|6
1736966960000|2025-01-15 18:49:20|4626.1|4620.1|4626.6|4620.6|4626.6|4620.6|4626.1|4620.1|13
1736966970000|2025-01-15 18:49:30|4626.9|4620.9|4627.1|4621.1|4627.7|4621.7|4626.2|4620.2|6
1736966980000|2025-01-15 18:49:40|4626.9|4620.9|4628.7|4622.7|4629.1|4623.1|4626.9|4620.9|10
1736966990000|2025-01-15 18:49:50|4628.6|4622.6|4627.1|4621.1|4628.7|4622.7|4626.2|4620.2|5
1736967000000|2025-01-15 18:50:00|4627.8|4621.8|4626.7|4620.7|4629.4|4623.4|4626.2|4620.2|26
1736967010000|2025-01-15 18:50:10|4627.1|4621.1|4623.1|4617.1|4628.4|4622.4|4623.1|4617.1|16
1736967020000|2025-01-15 18:50:20|4622.9|4616.9|4622.1|4616.1|4622.9|4616.9|4622.1|4616.1|12
1736967030000|2025-01-15 18:50:30|4621.9|4615.9|4620.6|4614.6|4621.9|4615.9|4620.1|4614.1|10
1736967040000|2025-01-15 18:50:40|4620.7|4614.7|4623.1|4617.1|4623.1|4617.1|4620.7|4614.7|15
1736967050000|2025-01-15 18:50:50|4622.9|4616.9|4622.4|4616.4|4622.9|4616.9|4620.9|4614.9|19
1736967060000|2025-01-15 18:51:00|4622.6|4616.6|4626.4|4620.4|4626.4|4620.4|4622.6|4616.6|9
1736967070000|2025-01-15 18:51:10|4626.9|4620.9|4628.4|4622.4|4628.4|4622.4|4626.4|4620.4|5
1736967080000|2025-01-15 18:51:20|4628.6|4622.6|4626.4|4620.4|4628.9|4622.9|4626.4|4620.4|3
1736967090000|2025-01-15 18:51:30|4627.1|4621.1|4625.4|4619.4|4627.6|4621.6|4625.1|4619.1|14
1736967100000|2025-01-15 18:51:40|4625.1|4619.1|4625.4|4619.4|4626.4|4620.4|4625.1|4619.1|12
1736967110000|2025-01-15 18:51:50|4625.1|4619.1|4627.1|4621.1|4627.1|4621.1|4624.9|4618.9|2
1736967120000|2025-01-15 18:52:00|4627.4|4621.4|4626.1|4620.1|4628.9|4622.9|4626.1|4620.1|15
1736967130000|2025-01-15 18:52:10|4625.4|4619.4|4624.1|4618.1|4625.4|4619.4|4624.1|4618.1|8
1736967140000|2025-01-15 18:52:20|4623.7|4617.7|4624.4|4618.4|4625.1|4619.1|4623.1|4617.1|33
1736967150000|2025-01-15 18:52:30|4624.1|4618.1|4623.1|4617.1|4624.4|4618.4|4622.6|4616.6|5
1736967160000|2025-01-15 18:52:40|4622.9|4616.9|4621.1|4615.1|4622.9|4616.9|4621.1|4615.1|8
1736967170000|2025-01-15 18:52:50|4620.9|4614.9|4623.1|4617.1|4623.1|4617.1|4620.1|4614.1|24
1736967180000|2025-01-15 18:53:00|4623.9|4617.9|4628.4|4622.4|4628.9|4622.9|4623.9|4617.9|30
1736967190000|2025-01-15 18:53:10|4627.9|4621.9|4626.1|4620.1|4629.1|4623.1|4625.9|4619.9|20
1736967200000|2025-01-15 18:53:20|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.4|4619.4|5
1736967210000|2025-01-15 18:53:30|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.4|4620.4|6
1736967220000|2025-01-15 18:53:40|4626.4|4620.4|4627.1|4621.1|4627.1|4621.1|4626.4|4620.4|4
1736967230000|2025-01-15 18:53:50|4627.2|4621.2|4624.9|4618.9|4627.2|4621.2|4624.9|4618.9|18
1736967240000|2025-01-15 18:54:00|4629.1|4623.1|4628.6|4622.6|4629.4|4623.4|4628.6|4622.6|48
1736967250000|2025-01-15 18:54:10|4628.9|4622.9|4628.4|4622.4|4629.9|4623.9|4628.4|4622.4|11
1736967260000|2025-01-15 18:54:20|4628.9|4622.9|4628.1|4622.1|4629.4|4623.4|4628.1|4622.1|13
1736967270000|2025-01-15 18:54:30|4628.9|4622.9|4630.1|4624.1|4631.1|4625.1|4628.9|4622.9|17
1736967280000|2025-01-15 18:54:40|4631.1|4625.1|4630.4|4624.4|4631.1|4625.1|4630.1|4624.1|13
1736967290000|2025-01-15 18:54:50|4630.1|4624.1|4629.9|4623.9|4630.1|4624.1|4628.9|4622.9|13
1736967300000|2025-01-15 18:55:00|4630.4|4624.4|4632.4|4626.4|4632.9|4626.9|4630.4|4624.4|18
1736967310000|2025-01-15 18:55:10|4630.1|4624.1|4630.1|4624.1|4631.1|4625.1|4629.6|4623.6|17
1736967320000|2025-01-15 18:55:20|4630.2|4624.2|4630.9|4624.9|4630.9|4624.9|4630.2|4624.2|6
1736967330000|2025-01-15 18:55:30|4632.4|4626.4|4632.1|4626.1|4632.4|4626.4|4630.1|4624.1|71
1736967340000|2025-01-15 18:55:40|4631.1|4625.1|4634.1|4628.1|4634.4|4628.4|4630.9|4624.9|70
1736967360000|2025-01-15 18:56:00|4634.8|4628.8|4633.9|4627.9|4634.9|4628.9|4633.9|4627.9|28
1736967370000|2025-01-15 18:56:10|4634.1|4628.1|4632.8|4626.8|4634.1|4628.1|4632.1|4626.1|22
1736967380000|2025-01-15 18:56:20|4633.1|4627.1|4633.1|4627.1|4633.9|4627.9|4631.9|4625.9|11
1736967390000|2025-01-15 18:56:30|4632.9|4626.9|4632.1|4626.1|4633.1|4627.1|4632.1|4626.1|18
1736967400000|2025-01-15 18:56:40|4633.1|4627.1|4637.8|4631.8|4637.8|4631.8|4632.1|4626.1|30
1736967410000|2025-01-15 18:56:50|4638.4|4632.4|4636.8|4630.8|4638.4|4632.4|4636.3|4630.3|5
1736967420000|2025-01-15 18:57:00|4636.9|4630.9|4636.8|4630.8|4637.6|4631.6|4636.4|4630.4|14
1736967430000|2025-01-15 18:57:10|4635.8|4629.8|4634.8|4628.8|4635.8|4629.8|4634.8|4628.8|4
1736967440000|2025-01-15 18:57:20|4634.4|4628.4|4635.3|4629.3|4635.3|4629.3|4631.8|4625.8|25
1736967450000|2025-01-15 18:57:30|4634.8|4628.8|4635.3|4629.3|4635.3|4629.3|4634.8|4628.8|1
1736967460000|2025-01-15 18:57:40|4635.6|4629.6|4635.4|4629.4|4636.3|4630.3|4635.4|4629.4|19
1736967470000|2025-01-15 18:57:50|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|1
1736967480000|2025-01-15 18:58:00|4634.3|4628.3|4632.8|4626.8|4634.3|4628.3|4632.4|4626.4|18
1736967490000|2025-01-15 18:58:10|4634.1|4628.1|4635.3|4629.3|4635.8|4629.8|4634.1|4628.1|15
1736967500000|2025-01-15 18:58:20|4634.9|4628.9|4634.8|4628.8|4634.9|4628.9|4634.8|4628.8|2
1736967510000|2025-01-15 18:58:30|4634.4|4628.4|4632.9|4626.9|4634.4|4628.4|4632.9|4626.9|17
1736967520000|2025-01-15 18:58:40|4632.8|4626.8|4634.6|4628.6|4634.8|4628.8|4632.8|4626.8|12
1736967530000|2025-01-15 18:58:50|4635.3|4629.3|4634.6|4628.6|4635.3|4629.3|4634.1|4628.1|1
1736967540000|2025-01-15 18:59:00|4634.3|4628.3|4634.8|4628.8|4634.8|4628.8|4633.3|4627.3|16
1736967550000|2025-01-15 18:59:10|4633.9|4627.9|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|12
1736967560000|2025-01-15 18:59:20|4634.8|4628.8|4635.8|4629.8|4635.8|4629.8|4634.8|4628.8|14
1736967570000|2025-01-15 18:59:30|4636.3|4630.3|4636.9|4630.9|4637.3|4631.3|4636.3|4630.3|15
1736967580000|2025-01-15 18:59:40|4636.8|4630.8|4634.3|4628.3|4636.8|4630.8|4634.3|4628.3|9
1736967590000|2025-01-15 18:59:50|4633.1|4627.1|4633.3|4627.3|4633.8|4627.8|4633.1|4627.1|6
1736967600000|2025-01-15 19:00:00|4632.4|4626.4|4631.1|4625.1|4633.1|4627.1|4631.1|4625.1|23
1736967610000|2025-01-15 19:00:10|4630.8|4624.8|4628.3|4622.3|4630.8|4624.8|4628.3|4622.3|44
1736967620000|2025-01-15 19:00:20|4627.9|4621.9|4628.8|4622.8|4629.8|4623.8|4627.3|4621.3|45
1736967630000|2025-01-15 19:00:30|4628.9|4622.9|4629.8|4623.8|4629.9|4623.9|4628.8|4622.8|3
1736967640000|2025-01-15 19:00:40|4629.9|4623.9|4631.6|4625.6|4631.8|4625.8|4629.9|4623.9|12
1736967650000|2025-01-15 19:00:50|4631.8|4625.8|4632.9|4626.9|4633.9|4627.9|4631.8|4625.8|46
1736967660000|2025-01-15 19:01:00|4633.9|4627.9|4634.8|4628.8|4637.3|4631.3|4633.8|4627.8|22
1736967670000|2025-01-15 19:01:10|4632.9|4626.9|4631.1|4625.1|4632.9|4626.9|4630.4|4624.4|20
1736967680000|2025-01-15 19:01:20|4631.4|4625.4|4630.1|4624.1|4631.9|4625.9|4630.1|4624.1|17
1736967690000|2025-01-15 19:01:30|4629.4|4623.4|4628.4|4622.4|4629.4|4623.4|4627.9|4621.9|10
1736967700000|2025-01-15 19:01:40|4628.9|4622.9|4629.4|4623.4|4629.9|4623.9|4627.9|4621.9|15
1736967710000|2025-01-15 19:01:50|4630.1|4624.1|4628.9|4622.9|4630.1|4624.1|4628.9|4622.9|50
1736967720000|2025-01-15 19:02:00|4629.1|4623.1|4629.9|4623.9|4631.1|4625.1|4628.9|4622.9|10
1736967730000|2025-01-15 19:02:10|4629.4|4623.4|4629.4|4623.4|4629.9|4623.9|4628.9|4622.9|12
1736967740000|2025-01-15 19:02:20|4630.1|4624.1|4630.4|4624.4|4631.8|4625.8|4630.1|4624.1|19
1736967750000|2025-01-15 19:02:30|4630.1|4624.1|4628.9|4622.9|4630.1|4624.1|4628.9|4622.9|36
1736967760000|2025-01-15 19:02:40|4629.6|4623.6|4629.1|4623.1|4629.6|4623.6|4629.1|4623.1|27
1736967770000|2025-01-15 19:02:50|4628.9|4622.9|4626.6|4620.6|4629.1|4623.1|4626.6|4620.6|26
1736967780000|2025-01-15 19:03:00|4626.4|4620.4|4624.1|4618.1|4627.1|4621.1|4624.1|4618.1|18
1736967790000|2025-01-15 19:03:10|4624.9|4618.9|4623.1|4617.1|4624.9|4618.9|4623.1|4617.1|8
1736967800000|2025-01-15 19:03:20|4623.9|4617.9|4625.8|4619.8|4626.1|4620.1|4623.9|4617.9|19
1736967810000|2025-01-15 19:03:30|4625.9|4619.9|4624.4|4618.4|4626.1|4620.1|4623.9|4617.9|16
1736967820000|2025-01-15 19:03:40|4624.3|4618.3|4624.4|4618.4|4625.1|4619.1|4623.6|4617.6|16
1736967830000|2025-01-15 19:03:50|4624.1|4618.1|4622.6|4616.6|4624.1|4618.1|4622.2|4616.2|19
1736967840000|2025-01-15 19:04:00|4622.9|4616.9|4625.6|4619.6|4627.1|4621.1|4622.9|4616.9|36
1736967850000|2025-01-15 19:04:10|4625.9|4619.9|4628.6|4622.6|4628.9|4622.9|4624.9|4618.9|18
1736967860000|2025-01-15 19:04:20|4629.1|4623.1|4631.9|4625.9|4631.9|4625.9|4629.1|4623.1|34
1736967870000|2025-01-15 19:04:30|4632.1|4626.1|4633.1|4627.1|4633.9|4627.9|4631.6|4625.6|22
1736967880000|2025-01-15 19:04:40|4632.1|4626.1|4633.1|4627.1|4633.1|4627.1|4632.1|4626.1|3
1736967890000|2025-01-15 19:04:50|4633.6|4627.6|4631.4|4625.4|4633.6|4627.6|4630.4|4624.4|21
1736967900000|2025-01-15 19:05:00|4631.1|4625.1|4629.4|4623.4|4631.4|4625.4|4629.1|4623.1|11
1736967910000|2025-01-15 19:05:10|4630.1|4624.1|4628.1|4622.1|4630.1|4624.1|4628.1|4622.1|24
1736967920000|2025-01-15 19:05:20|4628.4|4622.4|4630.1|4624.1|4630.1|4624.1|4628.4|4622.4|24
1736967930000|2025-01-15 19:05:30|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|6
1736967940000|2025-01-15 19:05:40|4629.6|4623.6|4632.4|4626.4|4633.4|4627.4|4629.4|4623.4|223
1736967950000|2025-01-15 19:05:50|4632.1|4626.1|4632.4|4626.4|4632.4|4626.4|4632.1|4626.1|3
1736967960000|2025-01-15 19:06:00|4632.9|4626.9|4631.4|4625.4|4632.9|4626.9|4630.9|4624.9|20
1736967970000|2025-01-15 19:06:10|4631.6|4625.6|4631.9|4625.9|4632.9|4626.9|4630.9|4624.9|76
1736967980000|2025-01-15 19:06:20|4632.4|4626.4|4630.9|4624.9|4632.4|4626.4|4630.4|4624.4|19
1736967990000|2025-01-15 19:06:30|4631.3|4625.3|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|11
1736968000000|2025-01-15 19:06:40|4630.6|4624.6|4628.4|4622.4|4631.1|4625.1|4628.1|4622.1|33
1736968010000|2025-01-15 19:06:50|4627.9|4621.9|4623.1|4617.1|4628.4|4622.4|4622.7|4616.7|60
1736968020000|2025-01-15 19:07:00|4623.6|4617.6|4625.8|4619.8|4625.9|4619.9|4622.2|4616.2|112
1736968030000|2025-01-15 19:07:10|4626.1|4620.1|4625.6|4619.6|4627.1|4621.1|4625.6|4619.6|10
1736968040000|2025-01-15 19:07:20|4625.7|4619.7|4625.2|4619.2|4626.6|4620.6|4625.2|4619.2|11
1736968050000|2025-01-15 19:07:30|4625.1|4619.1|4626.1|4620.1|4626.1|4620.1|4624.8|4618.8|12
1736968060000|2025-01-15 19:07:40|4625.4|4619.4|4626.4|4620.4|4626.6|4620.6|4625.1|4619.1|9
1736968070000|2025-01-15 19:07:50|4626.6|4620.6|4626.6|4620.6|4626.9|4620.9|4625.6|4619.6|22
1736968080000|2025-01-15 19:08:00|4626.4|4620.4|4624.1|4618.1|4626.7|4620.7|4624.1|4618.1|122
1736968090000|2025-01-15 19:08:10|4623.7|4617.7|4622.7|4616.7|4623.7|4617.7|4622.2|4616.2|24
1736968100000|2025-01-15 19:08:20|4623.1|4617.1|4623.7|4617.7|4623.7|4617.7|4622.2|4616.2|48
1736968110000|2025-01-15 19:08:30|4623.6|4617.6|4622.7|4616.7|4623.7|4617.7|4622.2|4616.2|124
1736968120000|2025-01-15 19:08:40|4622.2|4616.2|4623.1|4617.1|4623.6|4617.6|4621.7|4615.7|19
1736968130000|2025-01-15 19:08:50|4623.4|4617.4|4625.6|4619.6|4625.6|4619.6|4623.1|4617.1|16
1736968140000|2025-01-15 19:09:00|4625.1|4619.1|4628.1|4622.1|4630.1|4624.1|4625.1|4619.1|43
1736968150000|2025-01-15 19:09:10|4627.6|4621.6|4625.9|4619.9|4627.6|4621.6|4625.6|4619.6|34
1736968160000|2025-01-15 19:09:20|4625.6|4619.6|4621.4|4615.4|4625.9|4619.9|4621.4|4615.4|24
1736968170000|2025-01-15 19:09:30|4621.6|4615.6|4620.4|4614.4|4621.7|4615.7|4617.6|4611.6|133
1736968180000|2025-01-15 19:09:40|4620.7|4614.7|4623.7|4617.7|4623.7|4617.7|4620.7|4614.7|27
1736968190000|2025-01-15 19:09:50|4624.1|4618.1|4623.6|4617.6|4624.1|4618.1|4623.1|4617.1|14
1736968200000|2025-01-15 19:10:00|4623.4|4617.4|4623.1|4617.1|4623.9|4617.9|4621.6|4615.6|18
1736968210000|2025-01-15 19:10:10|4623.2|4617.2|4627.9|4621.9|4627.9|4621.9|4623.1|4617.1|62
1736968220000|2025-01-15 19:10:20|4628.1|4622.1|4629.9|4623.9|4629.9|4623.9|4627.9|4621.9|17
1736968230000|2025-01-15 19:10:30|4629.1|4623.1|4629.1|4623.1|4631.3|4625.3|4628.9|4622.9|140
1736968240000|2025-01-15 19:10:40|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.1|4622.1|36
1736968250000|2025-01-15 19:10:50|4629.6|4623.6|4630.4|4624.4|4631.1|4625.1|4629.4|4623.4|12
1736968260000|2025-01-15 19:11:00|4630.6|4624.6|4634.1|4628.1|4635.6|4629.6|4630.6|4624.6|95
1736968270000|2025-01-15 19:11:10|4633.6|4627.6|4632.4|4626.4|4633.6|4627.6|4631.3|4625.3|9
1736968280000|2025-01-15 19:11:20|4632.1|4626.1|4632.4|4626.4|4632.6|4626.6|4632.1|4626.1|6
1736968290000|2025-01-15 19:11:30|4632.1|4626.1|4630.9|4624.9|4632.9|4626.9|4630.1|4624.1|54
1736968300000|2025-01-15 19:11:40|4631.8|4625.8|4632.3|4626.3|4634.4|4628.4|4631.6|4625.6|44
1736968310000|2025-01-15 19:11:50|4633.1|4627.1|4632.9|4626.9|4633.6|4627.6|4632.3|4626.3|19
1736968320000|2025-01-15 19:12:00|4633.3|4627.3|4634.4|4628.4|4634.9|4628.9|4633.3|4627.3|21
1736968330000|2025-01-15 19:12:10|4634.9|4628.9|4636.8|4630.8|4638.1|4632.1|4634.6|4628.6|30
1736968340000|2025-01-15 19:12:20|4636.4|4630.4|4637.6|4631.6|4637.6|4631.6|4636.1|4630.1|32
1736968350000|2025-01-15 19:12:30|4637.3|4631.3|4639.3|4633.3|4640.4|4634.4|4637.3|4631.3|44
1736968360000|2025-01-15 19:12:40|4639.1|4633.1|4640.9|4634.9|4642.1|4636.1|4639.1|4633.1|53
1736968370000|2025-01-15 19:12:50|4641.6|4635.6|4639.1|4633.1|4641.6|4635.6|4638.9|4632.9|14
1736968380000|2025-01-15 19:13:00|4640.6|4634.6|4637.1|4631.1|4641.1|4635.1|4636.8|4630.8|62
1736968390000|2025-01-15 19:13:10|4637.9|4631.9|4638.8|4632.8|4639.1|4633.1|4637.4|4631.4|39
1736968400000|2025-01-15 19:13:20|4639.6|4633.6|4641.6|4635.6|4641.9|4635.9|4639.6|4633.6|71
1736968410000|2025-01-15 19:13:30|4641.3|4635.3|4641.1|4635.1|4642.3|4636.3|4640.9|4634.9|84
1736968420000|2025-01-15 19:13:40|4641.6|4635.6|4641.6|4635.6|4642.1|4636.1|4640.9|4634.9|28
1736968430000|2025-01-15 19:13:50|4641.3|4635.3|4641.6|4635.6|4642.3|4636.3|4640.6|4634.6|12
1736968440000|2025-01-15 19:14:00|4641.9|4635.9|4641.1|4635.1|4642.3|4636.3|4639.9|4633.9|234
1736968450000|2025-01-15 19:14:10|4641.9|4635.9|4644.1|4638.1|4644.1|4638.1|4641.1|4635.1|212
1736968460000|2025-01-15 19:14:20|4644.3|4638.3|4643.1|4637.1|4644.3|4638.3|4641.9|4635.9|69
1736968470000|2025-01-15 19:14:30|4642.9|4636.9|4641.9|4635.9|4643.1|4637.1|4641.9|4635.9|96
1736968480000|2025-01-15 19:14:40|4642.3|4636.3|4642.1|4636.1|4642.9|4636.9|4641.9|4635.9|127
1736968490000|2025-01-15 19:14:50|4642.3|4636.3|4640.9|4634.9|4642.6|4636.6|4640.1|4634.1|191
1736968500000|2025-01-15 19:15:00|4641.9|4635.9|4641.8|4635.8|4641.9|4635.9|4640.8|4634.8|64
1736968510000|2025-01-15 19:15:10|4641.6|4635.6|4640.4|4634.4|4641.9|4635.9|4640.4|4634.4|298
1736968520000|2025-01-15 19:15:20|4640.8|4634.8|4642.3|4636.3|4642.3|4636.3|4640.4|4634.4|50
1736968530000|2025-01-15 19:15:30|4642.9|4636.9|4642.8|4636.8|4643.9|4637.9|4642.6|4636.6|59
1736968540000|2025-01-15 19:15:40|4642.3|4636.3|4641.8|4635.8|4642.3|4636.3|4641.6|4635.6|46
1736968550000|2025-01-15 19:15:50|4641.9|4635.9|4642.9|4636.9|4642.9|4636.9|4641.8|4635.8|11
1736968560000|2025-01-15 19:16:00|4643.9|4637.9|4643.4|4637.4|4644.8|4638.8|4643.3|4637.3|44
1736968570000|2025-01-15 19:16:10|4643.1|4637.1|4641.8|4635.8|4643.1|4637.1|4641.8|4635.8|7
1736968580000|2025-01-15 19:16:20|4640.4|4634.4|4639.8|4633.8|4640.4|4634.4|4639.8|4633.8|5
1736968590000|2025-01-15 19:16:30|4638.8|4632.8|4638.9|4632.9|4638.9|4632.9|4638.8|4632.8|4
1736968610000|2025-01-15 19:16:50|4639.9|4633.9|4640.8|4634.8|4641.3|4635.3|4639.8|4633.8|53
1736968620000|2025-01-15 19:17:00|4640.9|4634.9|4640.9|4634.9|4641.8|4635.8|4639.9|4633.9|63
1736968630000|2025-01-15 19:17:10|4641.6|4635.6|4640.9|4634.9|4641.9|4635.9|4640.9|4634.9|8
1736968640000|2025-01-15 19:17:20|||||||||5
1736968650000|2025-01-15 19:17:30|4642.3|4636.3|4642.8|4636.8|4642.9|4636.9|4642.3|4636.3|24
1736968660000|2025-01-15 19:17:40|4642.9|4636.9|4643.9|4637.9|4643.9|4637.9|4642.9|4636.9|6
1736968670000|2025-01-15 19:17:50|4643.8|4637.8|4643.8|4637.8|4644.3|4638.3|4643.8|4637.8|7
1736968680000|2025-01-15 19:18:00|4643.4|4637.4|4641.6|4635.6|4643.4|4637.4|4641.6|4635.6|7
1736968690000|2025-01-15 19:18:10|4641.8|4635.8|4644.6|4638.6|4645.1|4639.1|4641.8|4635.8|80
1736968700000|2025-01-15 19:18:20|4644.8|4638.8|4642.4|4636.4|4644.9|4638.9|4642.4|4636.4|15
1736968710000|2025-01-15 19:18:30|4642.8|4636.8|4643.4|4637.4|4643.4|4637.4|4642.8|4636.8|15
1736968720000|2025-01-15 19:18:40|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.4|4637.4|1
1736968730000|2025-01-15 19:18:50|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.8|4637.8|3
1736968740000|2025-01-15 19:19:00|4643.8|4637.8|4642.9|4636.9|4643.8|4637.8|4642.9|4636.9|49
1736968750000|2025-01-15 19:19:10|||||||||11
1736968760000|2025-01-15 19:19:20|4642.4|4636.4|4645.3|4639.3|4645.4|4639.4|4642.3|4636.3|26
1736968770000|2025-01-15 19:19:30|4646.3|4640.3|4646.3|4640.3|4646.6|4640.6|4645.6|4639.6|45
1736968780000|2025-01-15 19:19:40|4645.6|4639.6|4646.3|4640.3|4646.3|4640.3|4644.3|4638.3|23
1736968790000|2025-01-15 19:19:50|4645.8|4639.8|4644.3|4638.3|4646.3|4640.3|4643.6|4637.6|35
1736989200000|2025-01-16 01:00:00|4633.8|4627.8|4620.3|4614.3|4633.8|4627.8|4617.3|4611.3|29
1736989210000|2025-01-16 01:00:10|4619.9|4613.9|4604.9|4598.9|4619.9|4613.9|4603.3|4597.3|91
1736989220000|2025-01-16 01:00:20|4604.4|4598.4|4609.8|4603.8|4609.8|4603.8|4604.4|4598.4|22
1736989230000|2025-01-16 01:00:30|4610.1|4604.1|4616.9|4610.9|4616.9|4610.9|4609.8|4603.8|206
1736989240000|2025-01-16 01:00:40|4617.4|4611.4|4614.1|4608.1|4619.9|4613.9|4614.1|4608.1|6
1736989250000|2025-01-16 01:00:50|4613.1|4607.1|4613.2|4607.2|4613.2|4607.2|4610.4|4604.4|7
1736989260000|2025-01-16 01:01:00|4613.7|4607.7|4621.1|4615.1|4621.4|4615.4|4613.7|4607.7|13
1736989270000|2025-01-16 01:01:10|4620.9|4614.9|4620.6|4614.6|4622.4|4616.4|4619.4|4613.4|6
1736989280000|2025-01-16 01:01:20|4620.9|4614.9|4621.1|4615.1|4623.1|4617.1|4619.1|4613.1|14
1736989290000|2025-01-16 01:01:30|4620.4|4614.4|4621.1|4615.1|4621.1|4615.1|4620.1|4614.1|1
1736989300000|2025-01-16 01:01:40|4620.7|4614.7|4617.1|4611.1|4620.7|4614.7|4616.6|4610.6|6
1736989310000|2025-01-16 01:01:50|4616.7|4610.7|4616.6|4610.6|4616.7|4610.7|4615.7|4609.7|1
1736989320000|2025-01-16 01:02:00|4616.9|4610.9|4626.6|4620.6|4626.6|4620.6|4616.9|4610.9|93
1736989330000|2025-01-16 01:02:10|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|2
1736989340000|2025-01-16 01:02:20|4627.3|4621.3|4626.3|4620.3|4627.3|4621.3|4626.3|4620.3|5
1736989350000|2025-01-16 01:02:30|4625.9|4619.9|4623.8|4617.8|4625.9|4619.9|4623.4|4617.4|2
1736989360000|2025-01-16 01:02:40|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|0
1736989370000|2025-01-16 01:02:50|4622.4|4616.4|4623.9|4617.9|4624.3|4618.3|4622.3|4616.3|12
1736989380000|2025-01-16 01:03:00|4623.4|4617.4|4625.9|4619.9|4626.8|4620.8|4622.9|4616.9|2
1736989390000|2025-01-16 01:03:10|4627.6|4621.6|4629.8|4623.8|4629.8|4623.8|4627.6|4621.6|9
1736989400000|2025-01-16 01:03:20|4630.4|4624.4|4628.8|4622.8|4630.4|4624.4|4627.3|4621.3|3
1736989410000|2025-01-16 01:03:30|4628.6|4622.6|4627.4|4621.4|4628.6|4622.6|4627.4|4621.4|1
1736989420000|2025-01-16 01:03:40|4627.3|4621.3|4626.3|4620.3|4627.3|4621.3|4626.3|4620.3|13
1736989430000|2025-01-16 01:03:50|4626.8|4620.8|4624.9|4618.9|4626.9|4620.9|4624.9|4618.9|2
1736989440000|2025-01-16 01:04:00|4624.8|4618.8|4625.9|4619.9|4627.6|4621.6|4624.4|4618.4|3
1736989450000|2025-01-16 01:04:10|4625.8|4619.8|4626.8|4620.8|4627.8|4621.8|4625.8|4619.8|2
1736989460000|2025-01-16 01:04:20|4626.4|4620.4|4626.8|4620.8|4626.8|4620.8|4626.4|4620.4|0
1736989470000|2025-01-16 01:04:30|4626.9|4620.9|4627.8|4621.8|4627.8|4621.8|4626.9|4620.9|1
1736989480000|2025-01-16 01:04:40|4627.3|4621.3|4627.3|4621.3|4627.4|4621.4|4627.3|4621.3|0
1736989490000|2025-01-16 01:04:50|4626.8|4620.8|4627.8|4621.8|4628.6|4622.6|4626.8|4620.8|5
1736989500000|2025-01-16 01:05:00|4627.4|4621.4|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|0
1736989510000|2025-01-16 01:05:10|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1736989520000|2025-01-16 01:05:20|4627.3|4621.3|4626.3|4620.3|4627.3|4621.3|4625.9|4619.9|1
1736989530000|2025-01-16 01:05:30|4625.9|4619.9|4625.6|4619.6|4626.8|4620.8|4625.6|4619.6|4
1736989540000|2025-01-16 01:05:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|1
1736989550000|2025-01-16 01:05:50|4624.6|4618.6|4624.3|4618.3|4624.9|4618.9|4624.1|4618.1|11
1736989560000|2025-01-16 01:06:00|4624.1|4618.1|4621.9|4615.9|4624.3|4618.3|4621.8|4615.8|2
1736989570000|2025-01-16 01:06:10|4621.6|4615.6|4622.4|4616.4|4622.8|4616.8|4620.3|4614.3|1
1736989580000|2025-01-16 01:06:20|4621.3|4615.3|4623.8|4617.8|4623.8|4617.8|4620.6|4614.6|3
1736989590000|2025-01-16 01:06:30|4624.3|4618.3|4624.8|4618.8|4624.8|4618.8|4623.8|4617.8|0
1736989600000|2025-01-16 01:06:40|4624.6|4618.6|4624.6|4618.6|4624.8|4618.8|4624.3|4618.3|0
1736989610000|2025-01-16 01:06:50|4624.3|4618.3|4622.6|4616.6|4624.6|4618.6|4622.6|4616.6|3
1736989620000|2025-01-16 01:07:00|4622.8|4616.8|4620.9|4614.9|4622.8|4616.8|4620.8|4614.8|2
1736989630000|2025-01-16 01:07:10|4620.8|4614.8|4619.3|4613.3|4620.8|4614.8|4619.3|4613.3|1
1736989640000|2025-01-16 01:07:20|4619.8|4613.8|4614.3|4608.3|4620.8|4614.8|4614.3|4608.3|48
1736989660000|2025-01-16 01:07:40|4613.9|4607.9|4611.8|4605.8|4613.9|4607.9|4609.9|4603.9|8
1736989670000|2025-01-16 01:07:50|4611.6|4605.6|4610.8|4604.8|4611.6|4605.6|4609.9|4603.9|2
1736989680000|2025-01-16 01:08:00|4610.3|4604.3|4609.9|4603.9|4610.8|4604.8|4609.9|4603.9|6
1736989690000|2025-01-16 01:08:10|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|3
1736989700000|2025-01-16 01:08:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1736989710000|2025-01-16 01:08:30|4611.8|4605.8|4614.6|4608.6|4614.8|4608.8|4611.8|4605.8|3
1736989720000|2025-01-16 01:08:40|4614.8|4608.8|4612.8|4606.8|4614.8|4608.8|4612.8|4606.8|1
1736989730000|2025-01-16 01:08:50|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1736989740000|2025-01-16 01:09:00|4611.6|4605.6|4598.7|4592.7|4611.6|4605.6|4598.7|4592.7|28
1736989750000|2025-01-16 01:09:10|4600.2|4594.2|4604.2|4598.2|4604.2|4598.2|4600.2|4594.2|11
1736989760000|2025-01-16 01:09:20|4604.7|4598.7|4606.1|4600.1|4606.4|4600.4|4604.7|4598.7|2
1736989770000|2025-01-16 01:09:30|4606.4|4600.4|4606.3|4600.3|4606.4|4600.4|4605.8|4599.8|21
1736989780000|2025-01-16 01:09:40|4605.9|4599.9|4603.8|4597.8|4606.3|4600.3|4603.3|4597.3|11
1736989790000|2025-01-16 01:09:50|4603.6|4597.6|4604.8|4598.8|4604.8|4598.8|4603.3|4597.3|4
1736989800000|2025-01-16 01:10:00|4605.3|4599.3|4604.8|4598.8|4605.4|4599.4|4603.1|4597.1|24
1736989810000|2025-01-16 01:10:10|4605.1|4599.1|4605.4|4599.4|4605.4|4599.4|4604.9|4598.9|26
1736989820000|2025-01-16 01:10:20|4605.1|4599.1|4605.4|4599.4|4605.4|4599.4|4605.1|4599.1|32
1736989830000|2025-01-16 01:10:30|4608.8|4602.8|4610.4|4604.4|4612.8|4606.8|4608.8|4602.8|12
1736989840000|2025-01-16 01:10:40|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4609.8|4603.8|4
1736989850000|2025-01-16 01:10:50|4610.4|4604.4|4610.8|4604.8|4610.9|4604.9|4609.3|4603.3|1
1736989860000|2025-01-16 01:11:00|4611.6|4605.6|4613.8|4607.8|4613.9|4607.9|4611.6|4605.6|2
1736989870000|2025-01-16 01:11:10|4612.4|4606.4|4609.9|4603.9|4612.4|4606.4|4609.9|4603.9|8
1736989880000|2025-01-16 01:11:20|4610.3|4604.3|4610.8|4604.8|4611.8|4605.8|4610.3|4604.3|3
1736989900000|2025-01-16 01:11:40|4611.6|4605.6|4611.9|4605.9|4612.4|4606.4|4611.6|4605.6|1
1736989910000|2025-01-16 01:11:50|4612.3|4606.3|4609.4|4603.4|4613.1|4607.1|4609.4|4603.4|5
1736989920000|2025-01-16 01:12:00|4608.8|4602.8|4609.9|4603.9|4609.9|4603.9|4608.4|4602.4|2
1736989930000|2025-01-16 01:12:10|4609.4|4603.4|4607.3|4601.3|4609.4|4603.4|4607.3|4601.3|7
1736989940000|2025-01-16 01:12:20|4607.6|4601.6|4606.6|4600.6|4607.8|4601.8|4606.6|4600.6|14
1736989950000|2025-01-16 01:12:30|4606.3|4600.3|4606.3|4600.3|4606.8|4600.8|4606.3|4600.3|0
1736989960000|2025-01-16 01:12:40|4607.3|4601.3|4605.9|4599.9|4607.3|4601.3|4605.9|4599.9|3
1736989970000|2025-01-16 01:12:50|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|1
1736989980000|2025-01-16 01:13:00|4607.1|4601.1|4606.6|4600.6|4607.1|4601.1|4606.6|4600.6|1
1736989990000|2025-01-16 01:13:10|4606.8|4600.8|4606.6|4600.6|4606.8|4600.8|4606.6|4600.6|2
1736990000000|2025-01-16 01:13:20|4606.3|4600.3|4605.6|4599.6|4606.3|4600.3|4605.6|4599.6|3
1736990010000|2025-01-16 01:13:30|4605.3|4599.3|4600.6|4594.6|4605.3|4599.3|4600.3|4594.3|13
1736990020000|2025-01-16 01:13:40|4600.8|4594.8|4600.6|4594.6|4600.8|4594.8|4600.4|4594.4|1
1736990030000|2025-01-16 01:13:50|4600.1|4594.1|4599.6|4593.6|4600.1|4594.1|4599.6|4593.6|3
1736990040000|2025-01-16 01:14:00|4600.2|4594.2|4598.3|4592.3|4602.6|4596.6|4598.3|4592.3|20
1736990050000|2025-01-16 01:14:10|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|1
1736990070000|2025-01-16 01:14:30|4598.8|4592.8|4598.6|4592.6|4598.8|4592.8|4598.6|4592.6|0
1736990090000|2025-01-16 01:14:50|4598.3|4592.3|4598.6|4592.6|4599.1|4593.1|4597.6|4591.6|12
1736990100000|2025-01-16 01:15:00|4592.4|4586.4|4593.1|4587.1|4594.2|4588.2|4590.8|4584.8|145
1736990110000|2025-01-16 01:15:10|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.9|4586.9|0
1736990120000|2025-01-16 01:15:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|2
1736990130000|2025-01-16 01:15:30|4593.2|4587.2|4592.9|4586.9|4593.2|4587.2|4592.7|4586.7|6
1736990140000|2025-01-16 01:15:40|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|1
1736990150000|2025-01-16 01:15:50|4593.4|4587.4|4591.6|4585.6|4593.4|4587.4|4591.4|4585.4|9
1736990160000|2025-01-16 01:16:00|4591.4|4585.4|4594.6|4588.6|4595.6|4589.6|4591.4|4585.4|5
1736990170000|2025-01-16 01:16:10|4594.9|4588.9|4595.9|4589.9|4596.6|4590.6|4594.9|4588.9|5
1736990180000|2025-01-16 01:16:20|4596.3|4590.3|4595.9|4589.9|4596.4|4590.4|4595.9|4589.9|3
1736990190000|2025-01-16 01:16:30|4598.6|4592.6|4599.8|4593.8|4600.8|4594.8|4598.6|4592.6|20
1736990200000|2025-01-16 01:16:40|4600.1|4594.1|4599.6|4593.6|4600.3|4594.3|4599.6|4593.6|1
1736990210000|2025-01-16 01:16:50|4599.8|4593.8|4598.3|4592.3|4599.9|4593.9|4598.3|4592.3|5
1736990220000|2025-01-16 01:17:00|4598.6|4592.6|4598.3|4592.3|4598.6|4592.6|4598.3|4592.3|0
1736990230000|2025-01-16 01:17:10|4598.6|4592.6|4593.3|4587.3|4598.6|4592.6|4593.3|4587.3|19
1736990240000|2025-01-16 01:17:20|4592.8|4586.8|4593.3|4587.3|4593.3|4587.3|4592.3|4586.3|1
1736990250000|2025-01-16 01:17:30|4593.8|4587.8|4596.1|4590.1|4596.1|4590.1|4593.8|4587.8|75
1736990260000|2025-01-16 01:17:40|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4595.4|4589.4|0
1736990270000|2025-01-16 01:17:50|4595.8|4589.8|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|1
1736990280000|2025-01-16 01:18:00|4595.9|4589.9|4595.4|4589.4|4595.9|4589.9|4595.4|4589.4|3
1736990290000|2025-01-16 01:18:10|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|2
1736990300000|2025-01-16 01:18:20|4596.8|4590.8|4596.1|4590.1|4596.8|4590.8|4595.8|4589.8|4
1736990310000|2025-01-16 01:18:30|4596.4|4590.4|4596.1|4590.1|4596.4|4590.4|4596.1|4590.1|0
1736990320000|2025-01-16 01:18:40|4596.4|4590.4|4597.6|4591.6|4598.3|4592.3|4596.4|4590.4|2
1736990330000|2025-01-16 01:18:50|4596.7|4590.7|4595.9|4589.9|4596.7|4590.7|4595.4|4589.4|4
1736990340000|2025-01-16 01:19:00|4595.6|4589.6|4596.4|4590.4|4596.8|4590.8|4595.4|4589.4|1
1736990350000|2025-01-16 01:19:10|4596.8|4590.8|4595.8|4589.8|4596.8|4590.8|4595.8|4589.8|4
1736990360000|2025-01-16 01:19:20|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1736990370000|2025-01-16 01:19:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.3|4589.3|0
1736990380000|2025-01-16 01:19:40|4595.8|4589.8|4596.6|4590.6|4596.8|4590.8|4595.8|4589.8|2
1736990390000|2025-01-16 01:19:50|4596.3|4590.3|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|2
1736990400000|2025-01-16 01:20:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1736990410000|2025-01-16 01:20:10|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|0
1736990420000|2025-01-16 01:20:20|4595.8|4589.8|4596.9|4590.9|4596.9|4590.9|4595.8|4589.8|0
1736990430000|2025-01-16 01:20:30|4597.4|4591.4|4598.3|4592.3|4598.3|4592.3|4597.4|4591.4|0
1736990440000|2025-01-16 01:20:40|4598.8|4592.8|4598.6|4592.6|4598.8|4592.8|4598.3|4592.3|1
1736990450000|2025-01-16 01:20:50|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|3
1736990460000|2025-01-16 01:21:00|4598.3|4592.3|4598.4|4592.4|4599.7|4593.7|4597.8|4591.8|5
1736990470000|2025-01-16 01:21:10|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1736990480000|2025-01-16 01:21:20|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1736990500000|2025-01-16 01:21:40|||||||||1
1736990510000|2025-01-16 01:21:50|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|5
1736990520000|2025-01-16 01:22:00|4599.4|4593.4|4599.3|4593.3|4599.4|4593.4|4599.3|4593.3|2
1736990530000|2025-01-16 01:22:10|4599.6|4593.6|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|19
1736990540000|2025-01-16 01:22:20|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.6|4593.6|4
1736990550000|2025-01-16 01:22:30|4599.9|4593.9|4599.3|4593.3|4599.9|4593.9|4599.3|4593.3|1
1736990560000|2025-01-16 01:22:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4
1736990570000|2025-01-16 01:22:50|4598.8|4592.8|4599.3|4593.3|4599.6|4593.6|4598.1|4592.1|2
1736990580000|2025-01-16 01:23:00|4598.9|4592.9|4600.4|4594.4|4600.4|4594.4|4598.4|4592.4|1
1736990590000|2025-01-16 01:23:10|4600.6|4594.6|4603.9|4597.9|4603.9|4597.9|4600.6|4594.6|8
1736990600000|2025-01-16 01:23:20|4603.8|4597.8|4602.4|4596.4|4603.9|4597.9|4602.4|4596.4|2
1736990610000|2025-01-16 01:23:30|4602.8|4596.8|4602.4|4596.4|4602.8|4596.8|4602.4|4596.4|2
1736990620000|2025-01-16 01:23:40|4602.8|4596.8|4602.9|4596.9|4602.9|4596.9|4602.8|4596.8|1
1736990630000|2025-01-16 01:23:50|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|1
1736990640000|2025-01-16 01:24:00|||||||||1
1736990650000|2025-01-16 01:24:10|4601.8|4595.8|4601.1|4595.1|4601.8|4595.8|4601.1|4595.1|4
1736990660000|2025-01-16 01:24:20|||||||||2
1736990670000|2025-01-16 01:24:30|4600.9|4594.9|4599.1|4593.1|4601.1|4595.1|4599.1|4593.1|2
1736990680000|2025-01-16 01:24:40|4599.6|4593.6|4602.1|4596.1|4602.1|4596.1|4599.6|4593.6|0
1736990690000|2025-01-16 01:24:50|4601.4|4595.4|4599.4|4593.4|4602.1|4596.1|4599.4|4593.4|3
1736990700000|2025-01-16 01:25:00|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1736990710000|2025-01-16 01:25:10|4600.1|4594.1|4599.9|4593.9|4600.6|4594.6|4599.4|4593.4|5
1736990720000|2025-01-16 01:25:20|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1736990730000|2025-01-16 01:25:30|4600.4|4594.4|4600.4|4594.4|4600.6|4594.6|4600.4|4594.4|0
1736990740000|2025-01-16 01:25:40|4600.3|4594.3|4600.6|4594.6|4600.6|4594.6|4600.3|4594.3|3
1736990750000|2025-01-16 01:25:50|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|1
1736990760000|2025-01-16 01:26:00|4600.4|4594.4|4600.3|4594.3|4600.4|4594.4|4600.3|4594.3|0
1736990800000|2025-01-16 01:26:40|4600.4|4594.4|4600.6|4594.6|4600.6|4594.6|4600.4|4594.4|3
1736990810000|2025-01-16 01:26:50|4600.9|4594.9|4602.1|4596.1|4602.3|4596.3|4600.9|4594.9|3
1736990820000|2025-01-16 01:27:00|4601.6|4595.6|4602.1|4596.1|4602.3|4596.3|4601.4|4595.4|0
1736990830000|2025-01-16 01:27:10|4601.3|4595.3|4602.6|4596.6|4602.6|4596.6|4601.3|4595.3|1
1736990840000|2025-01-16 01:27:20|4602.4|4596.4|4602.3|4596.3|4603.3|4597.3|4601.1|4595.1|5
1736990850000|2025-01-16 01:27:30|4602.6|4596.6|4599.8|4593.8|4602.9|4596.9|4599.8|4593.8|3
1736990860000|2025-01-16 01:27:40|4600.1|4594.1|4599.1|4593.1|4600.6|4594.6|4598.9|4592.9|3
1736990870000|2025-01-16 01:27:50|4598.4|4592.4|4599.6|4593.6|4599.6|4593.6|4598.4|4592.4|0
1736990880000|2025-01-16 01:28:00|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|0
1736990910000|2025-01-16 01:28:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|3
1736990920000|2025-01-16 01:28:40|4599.6|4593.6|4600.1|4594.1|4600.1|4594.1|4599.6|4593.6|1
1736990930000|2025-01-16 01:28:50|4599.6|4593.6|4599.9|4593.9|4599.9|4593.9|4599.6|4593.6|0
1736990940000|2025-01-16 01:29:00|4599.6|4593.6|4598.9|4592.9|4599.6|4593.6|4598.9|4592.9|3
1736990950000|2025-01-16 01:29:10|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|0
1736990960000|2025-01-16 01:29:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.4|4591.4|0
1736990970000|2025-01-16 01:29:30|4597.4|4591.4|4597.6|4591.6|4597.6|4591.6|4597.4|4591.4|0
1736990980000|2025-01-16 01:29:40|4597.9|4591.9|4596.9|4590.9|4598.4|4592.4|4596.9|4590.9|4
1736991000000|2025-01-16 01:30:00|4596.3|4590.3|4596.3|4590.3|4596.9|4590.9|4596.3|4590.3|0
1736991010000|2025-01-16 01:30:10|4596.6|4590.6|4597.8|4591.8|4597.8|4591.8|4596.6|4590.6|9
1736991020000|2025-01-16 01:30:20|4596.3|4590.3|4595.3|4589.3|4596.3|4590.3|4595.3|4589.3|2
1736991040000|2025-01-16 01:30:40|4595.6|4589.6|4596.4|4590.4|4596.6|4590.6|4595.6|4589.6|11
1736991050000|2025-01-16 01:30:50|4596.6|4590.6|4597.3|4591.3|4597.3|4591.3|4596.6|4590.6|0
1736991060000|2025-01-16 01:31:00|4596.9|4590.9|4596.9|4590.9|4597.3|4591.3|4596.9|4590.9|0
1736991070000|2025-01-16 01:31:10|4597.3|4591.3|4596.9|4590.9|4597.3|4591.3|4596.8|4590.8|2
1736991090000|2025-01-16 01:31:30|4596.3|4590.3|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|0
1736991110000|2025-01-16 01:31:50|4597.3|4591.3|4596.9|4590.9|4597.3|4591.3|4596.9|4590.9|1
1736991120000|2025-01-16 01:32:00|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.8|4590.8|0
1736991130000|2025-01-16 01:32:10|4596.4|4590.4|4595.9|4589.9|4596.4|4590.4|4595.4|4589.4|3
1736991140000|2025-01-16 01:32:20|4595.6|4589.6|4594.9|4588.9|4595.6|4589.6|4594.9|4588.9|8
1736991150000|2025-01-16 01:32:30|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|1
1736991160000|2025-01-16 01:32:40|4596.6|4590.6|4596.9|4590.9|4596.9|4590.9|4596.3|4590.3|17
1736991170000|2025-01-16 01:32:50|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597.3|4591.3|0
1736991180000|2025-01-16 01:33:00|4599.3|4593.3|4599.4|4593.4|4599.4|4593.4|4599.3|4593.3|9
1736991190000|2025-01-16 01:33:10|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1736991200000|2025-01-16 01:33:20|||||||||1
1736991220000|2025-01-16 01:33:40|||||||||3
1736991230000|2025-01-16 01:33:50|4599.3|4593.3|4598.4|4592.4|4599.3|4593.3|4598.4|4592.4|4
1736991240000|2025-01-16 01:34:00|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|0
1736991250000|2025-01-16 01:34:10|4599.3|4593.3|4598.9|4592.9|4599.3|4593.3|4598.9|4592.9|0
1736991260000|2025-01-16 01:34:20|4599.1|4593.1|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|0
1736991270000|2025-01-16 01:34:30|4599.3|4593.3|4598.9|4592.9|4599.3|4593.3|4598.4|4592.4|3
1736991280000|2025-01-16 01:34:40|4599.1|4593.1|4599.6|4593.6|4599.6|4593.6|4599.1|4593.1|1
1736991290000|2025-01-16 01:34:50|4602.9|4596.9|4603.3|4597.3|4603.3|4597.3|4602.9|4596.9|4
1736991300000|2025-01-16 01:35:00|4602.4|4596.4|4603.3|4597.3|4603.3|4597.3|4602.4|4596.4|2
1736991310000|2025-01-16 01:35:10|||||||||1
1736991320000|2025-01-16 01:35:20|||||||||1
1736991350000|2025-01-16 01:35:50|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|0
1736991360000|2025-01-16 01:36:00|4604.3|4598.3|4603.6|4597.6|4604.3|4598.3|4603.3|4597.3|5
1736991370000|2025-01-16 01:36:10|4603.3|4597.3|4603.6|4597.6|4603.6|4597.6|4603.3|4597.3|2
1736991390000|2025-01-16 01:36:30|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|0
1736991410000|2025-01-16 01:36:50|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1736991420000|2025-01-16 01:37:00|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|20
1736991430000|2025-01-16 01:37:10|4604.3|4598.3|4604.6|4598.6|4604.6|4598.6|4604.3|4598.3|1
1736991440000|2025-01-16 01:37:20|4604.4|4598.4|4601.6|4595.6|4604.8|4598.8|4601.6|4595.6|9
1736991450000|2025-01-16 01:37:30|4601.4|4595.4|4601.3|4595.3|4601.8|4595.8|4601.3|4595.3|0
1736991460000|2025-01-16 01:37:40|4601.8|4595.8|4602.8|4596.8|4602.8|4596.8|4601.8|4595.8|2
1736991470000|2025-01-16 01:37:50|4602.9|4596.9|4602.6|4596.6|4603.3|4597.3|4602.6|4596.6|1
1736991480000|2025-01-16 01:38:00|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1736991490000|2025-01-16 01:38:10|4602.6|4596.6|4602.6|4596.6|4602.8|4596.8|4602.6|4596.6|0
1736991500000|2025-01-16 01:38:20|||||||||1
1736991520000|2025-01-16 01:38:40|4602.3|4596.3|4602.6|4596.6|4602.6|4596.6|4602.3|4596.3|1
1736991540000|2025-01-16 01:39:00|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|1
1736991550000|2025-01-16 01:39:10|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1736991560000|2025-01-16 01:39:20|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1736991580000|2025-01-16 01:39:40|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|2
1736991590000|2025-01-16 01:39:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736991600000|2025-01-16 01:40:00|4601.3|4595.3|4601.3|4595.3|4601.8|4595.8|4601.3|4595.3|4
1736991610000|2025-01-16 01:40:10|4601.1|4595.1|4600.8|4594.8|4601.1|4595.1|4600.8|4594.8|1
1736991620000|2025-01-16 01:40:20|4600.9|4594.9|4601.8|4595.8|4601.8|4595.8|4600.9|4594.9|1
1736991630000|2025-01-16 01:40:30|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1736991640000|2025-01-16 01:40:40|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1736991650000|2025-01-16 01:40:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736991660000|2025-01-16 01:41:00|4601.8|4595.8|4602.8|4596.8|4602.8|4596.8|4601.8|4595.8|2
1736991670000|2025-01-16 01:41:10|4602.1|4596.1|4599.3|4593.3|4605.9|4599.9|4599.1|4593.1|163
1736991680000|2025-01-16 01:41:20|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4
1736991720000|2025-01-16 01:42:00|||||||||1
1736991740000|2025-01-16 01:42:20|4607.3|4601.3|4608.3|4602.3|4608.3|4602.3|4606.6|4600.6|18
1736991750000|2025-01-16 01:42:30|4608.6|4602.6|4608.3|4602.3|4608.6|4602.6|4608.3|4602.3|2
1736991760000|2025-01-16 01:42:40|4608.6|4602.6|4608.6|4602.6|4609.3|4603.3|4608.6|4602.6|3
1736991770000|2025-01-16 01:42:50|4609.1|4603.1|4608.6|4602.6|4609.3|4603.3|4608.6|4602.6|2
1736991780000|2025-01-16 01:43:00|4608.3|4602.3|4608.6|4602.6|4608.6|4602.6|4608.3|4602.3|1
1736991800000|2025-01-16 01:43:20|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|0
1736991830000|2025-01-16 01:43:50|4609.1|4603.1|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|0
1736991850000|2025-01-16 01:44:10|||||||||4
1736991860000|2025-01-16 01:44:20|4608.8|4602.8|4606.8|4600.8|4608.8|4602.8|4606.8|4600.8|4
1736991870000|2025-01-16 01:44:30|4606.4|4600.4|4606.3|4600.3|4606.4|4600.4|4606.3|4600.3|0
1736991880000|2025-01-16 01:44:40|4607.1|4601.1|4606.3|4600.3|4607.3|4601.3|4606.3|4600.3|6
1736991900000|2025-01-16 01:45:00|4605.6|4599.6|4603.6|4597.6|4605.6|4599.6|4603.6|4597.6|9
1736991910000|2025-01-16 01:45:10|4602.9|4596.9|4601.3|4595.3|4602.9|4596.9|4601.3|4595.3|6
1736991920000|2025-01-16 01:45:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|1
1736991930000|2025-01-16 01:45:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736991940000|2025-01-16 01:45:40|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|1
1736991950000|2025-01-16 01:45:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|2
1736991960000|2025-01-16 01:46:00|4602.8|4596.8|4603.6|4597.6|4603.6|4597.6|4602.8|4596.8|1
1736991970000|2025-01-16 01:46:10|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1736992030000|2025-01-16 01:47:10|4602.6|4596.6|4602.6|4596.6|4602.8|4596.8|4602.6|4596.6|4
1736992050000|2025-01-16 01:47:30|4602.8|4596.8|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|0
1736992060000|2025-01-16 01:47:40|4602.8|4596.8|4601.9|4595.9|4602.9|4596.9|4601.8|4595.8|7
1736992070000|2025-01-16 01:47:50|4602.3|4596.3|4601.3|4595.3|4602.3|4596.3|4601.3|4595.3|2
1736992080000|2025-01-16 01:48:00|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|4
1736992100000|2025-01-16 01:48:20|4599.4|4593.4|4600.4|4594.4|4600.9|4594.9|4599.4|4593.4|1
1736992110000|2025-01-16 01:48:30|4600.3|4594.3|4599.8|4593.8|4600.6|4594.6|4599.8|4593.8|1
1736992120000|2025-01-16 01:48:40|4599.9|4593.9|4600.3|4594.3|4600.8|4594.8|4599.9|4593.9|1
1736992130000|2025-01-16 01:48:50|4599.9|4593.9|4599.8|4593.8|4600.3|4594.3|4599.4|4593.4|0
1736992140000|2025-01-16 01:49:00|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1736992150000|2025-01-16 01:49:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|20
1736992160000|2025-01-16 01:49:20|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4597.9|4591.9|1
1736992170000|2025-01-16 01:49:30|4598.9|4592.9|4598.8|4592.8|4598.9|4592.9|4598.8|4592.8|1
1736992180000|2025-01-16 01:49:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1736992190000|2025-01-16 01:49:50|4600.6|4594.6|4599.8|4593.8|4600.6|4594.6|4599.8|4593.8|0
1736992200000|2025-01-16 01:50:00|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|1
1736992210000|2025-01-16 01:50:10|4600.3|4594.3|4600.4|4594.4|4600.8|4594.8|4599.8|4593.8|10
1736992220000|2025-01-16 01:50:20|4600.8|4594.8|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|0
1736992260000|2025-01-16 01:51:00|4601.8|4595.8|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|2
1736992270000|2025-01-16 01:51:10|4602.1|4596.1|4602.3|4596.3|4602.8|4596.8|4602.1|4596.1|0
1736992280000|2025-01-16 01:51:20|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4
1736992290000|2025-01-16 01:51:30|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1736992300000|2025-01-16 01:51:40|4601.6|4595.6|4601.3|4595.3|4601.6|4595.6|4601.3|4595.3|0
1736992320000|2025-01-16 01:52:00|4600.6|4594.6|4599.9|4593.9|4600.6|4594.6|4599.9|4593.9|5
1736992330000|2025-01-16 01:52:10|4600.6|4594.6|4599.9|4593.9|4600.8|4594.8|4599.9|4593.9|6
1736992340000|2025-01-16 01:52:20|4600.3|4594.3|4599.9|4593.9|4600.3|4594.3|4599.9|4593.9|0
1736992350000|2025-01-16 01:52:30|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1736992360000|2025-01-16 01:52:40|4599.3|4593.3|4599.9|4593.9|4599.9|4593.9|4599.3|4593.3|3
1736992370000|2025-01-16 01:52:50|4599.8|4593.8|4599.9|4593.9|4599.9|4593.9|4599.8|4593.8|0
1736992380000|2025-01-16 01:53:00|4600.3|4594.3|4599.4|4593.4|4600.3|4594.3|4599.4|4593.4|3
1736992390000|2025-01-16 01:53:10|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1736992400000|2025-01-16 01:53:20|4599.4|4593.4|4599.8|4593.8|4599.9|4593.9|4599.4|4593.4|1
1736992410000|2025-01-16 01:53:30|4599.3|4593.3|4598.3|4592.3|4599.3|4593.3|4598.3|4592.3|3
1736992430000|2025-01-16 01:53:50|4598.8|4592.8|4598.6|4592.6|4598.8|4592.8|4598.6|4592.6|1
1736992440000|2025-01-16 01:54:00|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1736992490000|2025-01-16 01:54:50|||||||||1
1736992500000|2025-01-16 01:55:00|||||||||4
1736992510000|2025-01-16 01:55:10|4596.9|4590.9|4597.3|4591.3|4597.6|4591.6|4596.3|4590.3|19
1736992520000|2025-01-16 01:55:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1736992560000|2025-01-16 01:56:00|4598.1|4592.1|4597.6|4591.6|4598.1|4592.1|4597.3|4591.3|0
1736992580000|2025-01-16 01:56:20|4597.3|4591.3|4597.5|4591.5|4597.5|4591.5|4596.6|4590.6|6
1736992590000|2025-01-16 01:56:30|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|0
1736992600000|2025-01-16 01:56:40|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|0
1736992610000|2025-01-16 01:56:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1736992620000|2025-01-16 01:57:00|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1736992640000|2025-01-16 01:57:20|4597|4591|4596.6|4590.6|4597|4591|4596.6|4590.6|1
1736992670000|2025-01-16 01:57:50|4597|4591|4597.3|4591.3|4597.3|4591.3|4597|4591|0
1736992680000|2025-01-16 01:58:00|4597.6|4591.6|4596.3|4590.3|4597.6|4591.6|4596.3|4590.3|2
1736992690000|2025-01-16 01:58:10|4596.5|4590.5|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|1
1736992700000|2025-01-16 01:58:20|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|7
1736992710000|2025-01-16 01:58:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|27
1736992720000|2025-01-16 01:58:40|4598.1|4592.1|4597.3|4591.3|4598.1|4592.1|4597.3|4591.3|8
1736992740000|2025-01-16 01:59:00|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|2
1736992760000|2025-01-16 01:59:20|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|1
1736992770000|2025-01-16 01:59:30|4596.4|4590.4|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|0
1736992780000|2025-01-16 01:59:40|4596.6|4590.6|4596.1|4590.1|4596.6|4590.6|4596.1|4590.1|4
1736992800000|2025-01-16 02:00:00|4595.3|4589.3|4595.3|4589.3|4595.6|4589.6|4594.6|4588.6|8
1736992810000|2025-01-16 02:00:10|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|0
1736992820000|2025-01-16 02:00:20|4595.1|4589.1|4595.3|4589.3|4595.3|4589.3|4595.1|4589.1|0
1736992830000|2025-01-16 02:00:30|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|2
1736992840000|2025-01-16 02:00:40|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1736992850000|2025-01-16 02:00:50|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|1
1736992860000|2025-01-16 02:01:00|4595.3|4589.3|4595.3|4589.3|4595.4|4589.4|4595.1|4589.1|21
1736992880000|2025-01-16 02:01:20|4597.8|4591.8|4595.3|4589.3|4598.3|4592.3|4595.3|4589.3|25
1736992890000|2025-01-16 02:01:30|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1736992910000|2025-01-16 02:01:50|4597.6|4591.6|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|12
1736992920000|2025-01-16 02:02:00|4598.3|4592.3|4599.6|4593.6|4599.6|4593.6|4598.3|4592.3|2
1736992930000|2025-01-16 02:02:10|4599.1|4593.1|4600.1|4594.1|4600.6|4594.6|4599.1|4593.1|2
1736992940000|2025-01-16 02:02:20|4599.3|4593.3|4597.6|4591.6|4599.3|4593.3|4597.6|4591.6|9
1736992950000|2025-01-16 02:02:30|4597.3|4591.3|4595.6|4589.6|4597.3|4591.3|4595.6|4589.6|3
1736992960000|2025-01-16 02:02:40|4596.3|4590.3|4596.1|4590.1|4596.3|4590.3|4596.1|4590.1|0
1736992970000|2025-01-16 02:02:50|4595.8|4589.8|4594.1|4588.1|4595.8|4589.8|4594.1|4588.1|1
1736992980000|2025-01-16 02:03:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|1
1736992990000|2025-01-16 02:03:10|4595|4589|4594.6|4588.6|4595.1|4589.1|4594.6|4588.6|0
1736993000000|2025-01-16 02:03:20|4595.1|4589.1|4595.3|4589.3|4595.3|4589.3|4594.8|4588.8|0
1736993040000|2025-01-16 02:04:00|4594.9|4588.9|4596.1|4590.1|4596.3|4590.3|4594.9|4588.9|3
1736993050000|2025-01-16 02:04:10|4596.6|4590.6|4595.6|4589.6|4596.6|4590.6|4595.6|4589.6|3
1736993060000|2025-01-16 02:04:20|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1736993090000|2025-01-16 02:04:50|4596.8|4590.8|4596.9|4590.9|4596.9|4590.9|4596.6|4590.6|1
1736993100000|2025-01-16 02:05:00|4597.3|4591.3|4597.6|4591.6|4598.3|4592.3|4597.3|4591.3|1
1736993110000|2025-01-16 02:05:10|4597.9|4591.9|4598.3|4592.3|4598.3|4592.3|4597.9|4591.9|0
1736993120000|2025-01-16 02:05:20|4598.6|4592.6|4598.9|4592.9|4598.9|4592.9|4598.6|4592.6|2
1736993130000|2025-01-16 02:05:30|4598.8|4592.8|4599.3|4593.3|4599.3|4593.3|4598.8|4592.8|0
1736993150000|2025-01-16 02:05:50|4598.9|4592.9|4598.8|4592.8|4598.9|4592.9|4598.8|4592.8|0
1736993160000|2025-01-16 02:06:00|4598.3|4592.3|4598.3|4592.3|4598.6|4592.6|4598.3|4592.3|0
1736993180000|2025-01-16 02:06:20|4598.6|4592.6|4599.3|4593.3|4599.3|4593.3|4598.6|4592.6|1
1736993190000|2025-01-16 02:06:30|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1736993200000|2025-01-16 02:06:40|4599.3|4593.3|4599.1|4593.1|4599.3|4593.3|4599.1|4593.1|0
1736993210000|2025-01-16 02:06:50|4598.9|4592.9|4598.8|4592.8|4598.9|4592.9|4598.6|4592.6|6
1736993220000|2025-01-16 02:07:00|4598.6|4592.6|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|0
1736993230000|2025-01-16 02:07:10|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1736993250000|2025-01-16 02:07:30|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597.3|4591.3|4
1736993260000|2025-01-16 02:07:40|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|2
1736993270000|2025-01-16 02:07:50|4597.4|4591.4|4598.1|4592.1|4598.1|4592.1|4597.4|4591.4|2
1736993280000|2025-01-16 02:08:00|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1736993290000|2025-01-16 02:08:10|4599.3|4593.3|4599.6|4593.6|4599.6|4593.6|4599.3|4593.3|1
1736993300000|2025-01-16 02:08:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1736993330000|2025-01-16 02:08:50|4599.8|4593.8|4600|4594|4600|4594|4599.6|4593.6|2
1736993340000|2025-01-16 02:09:00|4600.1|4594.1|4598.6|4592.6|4600.1|4594.1|4598.6|4592.6|2
1736993350000|2025-01-16 02:09:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|14
1736993360000|2025-01-16 02:09:20|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|6
1736993390000|2025-01-16 02:09:50|4598.9|4592.9|4598.6|4592.6|4599.3|4593.3|4598.6|4592.6|0
1736993410000|2025-01-16 02:10:10|4600|4594|4600.1|4594.1|4600.1|4594.1|4600|4594|3
1736993420000|2025-01-16 02:10:20|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|3
1736993440000|2025-01-16 02:10:40|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1736993450000|2025-01-16 02:10:50|||||||||4
1736993460000|2025-01-16 02:11:00|4599.3|4593.3|4600.1|4594.1|4600.1|4594.1|4599.3|4593.3|2
1736993530000|2025-01-16 02:12:10|4602.1|4596.1|4603.9|4597.9|4603.9|4597.9|4602.1|4596.1|4
1736993540000|2025-01-16 02:12:20|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1736993580000|2025-01-16 02:13:00|||||||||1
1736993590000|2025-01-16 02:13:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1736993600000|2025-01-16 02:13:20|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|3
1736993610000|2025-01-16 02:13:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1736993620000|2025-01-16 02:13:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|2
1736993630000|2025-01-16 02:13:50|4605.9|4599.9|4606.3|4600.3|4606.3|4600.3|4605.9|4599.9|10
1736993640000|2025-01-16 02:14:00|4606|4600|4604.3|4598.3|4606|4600|4604.3|4598.3|1
1736993650000|2025-01-16 02:14:10|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|5
1736993660000|2025-01-16 02:14:20|4603|4597|4602.3|4596.3|4603|4597|4602.3|4596.3|4
1736993670000|2025-01-16 02:14:30|4601.6|4595.6|4602.3|4596.3|4602.3|4596.3|4601.6|4595.6|0
1736993680000|2025-01-16 02:14:40|4602.6|4596.6|4603.3|4597.3|4603.3|4597.3|4602.6|4596.6|2
1736993690000|2025-01-16 02:14:50|4603.6|4597.6|4602.3|4596.3|4604.3|4598.3|4602.3|4596.3|4
1736993700000|2025-01-16 02:15:00|4602.8|4596.8|4602.3|4596.3|4603.3|4597.3|4602.3|4596.3|3
1736993730000|2025-01-16 02:15:30|4602.5|4596.5|4603.8|4597.8|4604.3|4598.3|4602.5|4596.5|1
1736993740000|2025-01-16 02:15:40|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4604.1|4598.1|0
1736993760000|2025-01-16 02:16:00|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1736993780000|2025-01-16 02:16:20|4604.3|4598.3|4604.1|4598.1|4604.3|4598.3|4604.1|4598.1|0
1736993790000|2025-01-16 02:16:30|4604|4598|4603.6|4597.6|4604|4598|4603.6|4597.6|1
1736993800000|2025-01-16 02:16:40|4604|4598|4603.6|4597.6|4604|4598|4603.6|4597.6|0
1736993830000|2025-01-16 02:17:10|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|0
1736993880000|2025-01-16 02:18:00|4604|4598|4607.3|4601.3|4607.3|4601.3|4603.6|4597.6|27
1736993890000|2025-01-16 02:18:10|4606.6|4600.6|4608.3|4602.3|4608.3|4602.3|4606.6|4600.6|2
1736993910000|2025-01-16 02:18:30|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|1
1736993920000|2025-01-16 02:18:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1736993940000|2025-01-16 02:19:00|4607.6|4601.6|4606.6|4600.6|4607.6|4601.6|4606.6|4600.6|1
1736993950000|2025-01-16 02:19:10|4606.3|4600.3|4607.3|4601.3|4607.3|4601.3|4606.3|4600.3|1
1736993980000|2025-01-16 02:19:40|4608|4602|4608.3|4602.3|4608.3|4602.3|4608|4602|0
1736994000000|2025-01-16 02:20:00|4608.6|4602.6|4609.3|4603.3|4609.3|4603.3|4608.6|4602.6|1
1736994040000|2025-01-16 02:20:40|4609.8|4603.8|4610.3|4604.3|4610.3|4604.3|4609.8|4603.8|1
1736994060000|2025-01-16 02:21:00|||||||||1
1736994070000|2025-01-16 02:21:10|4609.6|4603.6|4610.3|4604.3|4610.3|4604.3|4609.6|4603.6|3
1736994120000|2025-01-16 02:22:00|4610.1|4604.1|4608.3|4602.3|4610.1|4604.1|4608.3|4602.3|11
1736994140000|2025-01-16 02:22:20|4608.6|4602.6|4608.3|4602.3|4608.6|4602.6|4608.3|4602.3|1
1736994160000|2025-01-16 02:22:40|4608.5|4602.5|4609.3|4603.3|4609.3|4603.3|4608.5|4602.5|1
1736994170000|2025-01-16 02:22:50|4608.5|4602.5|4608.3|4602.3|4608.5|4602.5|4607.8|4601.8|2
1736994180000|2025-01-16 02:23:00|4608.6|4602.6|4609.3|4603.3|4609.3|4603.3|4608.6|4602.6|1
1736994190000|2025-01-16 02:23:10|4609|4603|4608.6|4602.6|4609|4603|4608.6|4602.6|1
1736994200000|2025-01-16 02:23:20|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1736994210000|2025-01-16 02:23:30|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.3|4602.3|0
1736994220000|2025-01-16 02:23:40|4608.8|4602.8|4609|4603|4609|4603|4608.8|4602.8|1
1736994230000|2025-01-16 02:23:50|4608|4602|4606.8|4600.8|4608|4602|4606.8|4600.8|0
1736994240000|2025-01-16 02:24:00|4607|4601|4607|4601|4607|4601|4606.8|4600.8|0
1736994250000|2025-01-16 02:24:10|4607.3|4601.3|4608.6|4602.6|4608.6|4602.6|4607.3|4601.3|1
1736994260000|2025-01-16 02:24:20|4609|4603|4607|4601|4609|4603|4607|4601|9
1736994280000|2025-01-16 02:24:40|4606|4600|4606.5|4600.5|4606.6|4600.6|4606|4600|5
1736994290000|2025-01-16 02:24:50|4606.6|4600.6|4607.6|4601.6|4607.6|4601.6|4606.6|4600.6|0
1736994300000|2025-01-16 02:25:00|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1736994310000|2025-01-16 02:25:10|4607.6|4601.6|4609|4603|4609|4603|4607.6|4601.6|1
1736994340000|2025-01-16 02:25:40|4608.8|4602.8|4607|4601|4608.8|4602.8|4607|4601|3
1736994350000|2025-01-16 02:25:50|4606|4600|4607|4601|4607|4601|4606|4600|1
1736994370000|2025-01-16 02:26:10|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1736994390000|2025-01-16 02:26:30|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1736994410000|2025-01-16 02:26:50|||||||||1
1736994420000|2025-01-16 02:27:00|4608.6|4602.6|4608.3|4602.3|4608.8|4602.8|4608.3|4602.3|2
1736994460000|2025-01-16 02:27:40|4607.8|4601.8|4607.3|4601.3|4608.3|4602.3|4607.3|4601.3|2
1736994480000|2025-01-16 02:28:00|4608|4602|4608|4602|4608|4602|4608|4602|3
1736994490000|2025-01-16 02:28:10|4607.1|4601.1|4607|4601|4607.1|4601.1|4607|4601|5
1736994540000|2025-01-16 02:29:00|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|1
1736994550000|2025-01-16 02:29:10|4607|4601|4607|4601|4607|4601|4607|4601|0
1736994560000|2025-01-16 02:29:20|4606.6|4600.6|4604|4598|4606.6|4600.6|4604|4598|5
1736994590000|2025-01-16 02:29:50|4604.6|4598.6|4603.6|4597.6|4604.6|4598.6|4603.6|4597.6|0
1736994600000|2025-01-16 02:30:00|4603|4597|4601.5|4595.5|4603|4597|4601.3|4595.3|2
1736994610000|2025-01-16 02:30:10|4601.1|4595.1|4601.6|4595.6|4601.6|4595.6|4600.1|4594.1|1
1736994620000|2025-01-16 02:30:20|4601.1|4595.1|4599.5|4593.5|4601.1|4595.1|4599.5|4593.5|2
1736994630000|2025-01-16 02:30:30|4598.6|4592.6|4598.3|4592.3|4599.3|4593.3|4598.3|4592.3|2
1736994640000|2025-01-16 02:30:40|4598.1|4592.1|4598|4592|4598.1|4592.1|4597.8|4591.8|1
1736994650000|2025-01-16 02:30:50|4598.3|4592.3|4598|4592|4598.3|4592.3|4597.8|4591.8|0
1736994660000|2025-01-16 02:31:00|4599|4593|4602.8|4596.8|4602.8|4596.8|4599|4593|1
1736994670000|2025-01-16 02:31:10|4601.8|4595.8|4603.8|4597.8|4603.8|4597.8|4601.8|4595.8|2
1736994680000|2025-01-16 02:31:20|4604|4598|4604.6|4598.6|4604.6|4598.6|4604|4598|0
1736994690000|2025-01-16 02:31:30|4603.5|4597.5|4603.5|4597.5|4604.1|4598.1|4603.3|4597.3|1
1736994700000|2025-01-16 02:31:40|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|0
1736994710000|2025-01-16 02:31:50|4602|4596|4603|4597|4603.5|4597.5|4602|4596|2
1736994720000|2025-01-16 02:32:00|4603.3|4597.3|4603.5|4597.5|4603.5|4597.5|4603|4597|0
1736994730000|2025-01-16 02:32:10|4603.8|4597.8|4600.8|4594.8|4603.8|4597.8|4600|4594|19
1736994750000|2025-01-16 02:32:30|4600.5|4594.5|4598.5|4592.5|4600.8|4594.8|4598.5|4592.5|5
1736994760000|2025-01-16 02:32:40|4598.8|4592.8|4599.6|4593.6|4599.6|4593.6|4598.8|4592.8|3
1736994770000|2025-01-16 02:32:50|4599.3|4593.3|4599.6|4593.6|4599.6|4593.6|4599.3|4593.3|0
1736994780000|2025-01-16 02:33:00|4599.8|4593.8|4598.8|4592.8|4600.8|4594.8|4598.8|4592.8|2
1736994800000|2025-01-16 02:33:20|4599.1|4593.1|4599.6|4593.6|4599.6|4593.6|4599|4593|2
1736994810000|2025-01-16 02:33:30|4599.8|4593.8|4602.3|4596.3|4602.5|4596.5|4599.8|4593.8|0
1736994820000|2025-01-16 02:33:40|4602|4596|4602.8|4596.8|4603.8|4597.8|4601.8|4595.8|0
1736994830000|2025-01-16 02:33:50|4603|4597|4602.8|4596.8|4604|4598|4602.8|4596.8|0
1736994840000|2025-01-16 02:34:00|4602.5|4596.5|4601.5|4595.5|4602.8|4596.8|4601.5|4595.5|1
1736994850000|2025-01-16 02:34:10|4601|4595|4601|4595|4601|4595|4600.8|4594.8|6
1736994860000|2025-01-16 02:34:20|4600.3|4594.3|4601.8|4595.8|4601.8|4595.8|4599.8|4593.8|12
1736994870000|2025-01-16 02:34:30|4602.6|4596.6|4602.8|4596.8|4602.8|4596.8|4602.6|4596.6|0
1736994880000|2025-01-16 02:34:40|4603.6|4597.6|4600.8|4594.8|4603.6|4597.6|4600.8|4594.8|3
1736994890000|2025-01-16 02:34:50|4600.1|4594.1|4600.1|4594.1|4600.8|4594.8|4600.1|4594.1|0
1736994900000|2025-01-16 02:35:00|4600|4594|4601.3|4595.3|4601.6|4595.6|4600|4594|26
1736994910000|2025-01-16 02:35:10|4601.8|4595.8|4604.6|4598.6|4605|4599|4601.8|4595.8|17
1736994920000|2025-01-16 02:35:20|4604.3|4598.3|4604.1|4598.1|4604.3|4598.3|4604|4598|2
1736994930000|2025-01-16 02:35:30|4604.5|4598.5|4602.8|4596.8|4605.3|4599.3|4602.8|4596.8|10
1736994940000|2025-01-16 02:35:40|4601.8|4595.8|4599.1|4593.1|4601.8|4595.8|4599.1|4593.1|16
1736994950000|2025-01-16 02:35:50|4599|4593|4599.1|4593.1|4599.1|4593.1|4599|4593|0
1736994960000|2025-01-16 02:36:00|4598.6|4592.6|4596.6|4590.6|4598.6|4592.6|4596.6|4590.6|3
1736994970000|2025-01-16 02:36:10|4596.5|4590.5|4598.8|4592.8|4598.8|4592.8|4596.5|4590.5|28
1736994980000|2025-01-16 02:36:20|4598.6|4592.6|4600|4594|4600|4594|4598.1|4592.1|0
1736994990000|2025-01-16 02:36:30|4600.3|4594.3|4602|4596|4602|4596|4600.3|4594.3|2
1736995010000|2025-01-16 02:36:50|4601.6|4595.6|4600.1|4594.1|4601.6|4595.6|4600.1|4594.1|2
1736995020000|2025-01-16 02:37:00|4599.5|4593.5|4600.1|4594.1|4600.1|4594.1|4599.5|4593.5|0
1736995030000|2025-01-16 02:37:10|4600|4594|4600|4594|4600|4594|4600|4594|0
1736995040000|2025-01-16 02:37:20|4599.5|4593.5|4597|4591|4599.5|4593.5|4597|4591|3
1736995060000|2025-01-16 02:37:40|4597.5|4591.5|4597|4591|4597.5|4591.5|4596.6|4590.6|1
1736995070000|2025-01-16 02:37:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|5
1736995080000|2025-01-16 02:38:00|4597|4591|4597|4591|4597|4591|4596.5|4590.5|35
1736995090000|2025-01-16 02:38:10|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597|4591|0
1736995100000|2025-01-16 02:38:20|4597|4591|4596.5|4590.5|4597|4591|4596.5|4590.5|3
1736995110000|2025-01-16 02:38:30|4596.8|4590.8|4597|4591|4597|4591|4596.8|4590.8|0
1736995120000|2025-01-16 02:38:40|4597.3|4591.3|4597.3|4591.3|4597.6|4591.6|4597.3|4591.3|0
1736995130000|2025-01-16 02:38:50|4597.1|4591.1|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|0
1736995140000|2025-01-16 02:39:00|||||||||2
1736995150000|2025-01-16 02:39:10|4597.8|4591.8|4597.6|4591.6|4597.8|4591.8|4597.6|4591.6|9
1736995160000|2025-01-16 02:39:20|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1736995170000|2025-01-16 02:39:30|||||||||3
1736995180000|2025-01-16 02:39:40|||||||||14
1736995190000|2025-01-16 02:39:50|||||||||8
1736995200000|2025-01-16 02:40:00|4597.5|4591.5|4597|4591|4597.5|4591.5|4597|4591|1
1736995210000|2025-01-16 02:40:10|4597.1|4591.1|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|1
1736995220000|2025-01-16 02:40:20|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1736995230000|2025-01-16 02:40:30|4597.6|4591.6|4597.8|4591.8|4597.8|4591.8|4597.6|4591.6|27
1736995250000|2025-01-16 02:40:50|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|6
1736995260000|2025-01-16 02:41:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4
1736995270000|2025-01-16 02:41:10|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1736995290000|2025-01-16 02:41:30|4597.5|4591.5|4597.6|4591.6|4597.6|4591.6|4597.5|4591.5|1
1736995300000|2025-01-16 02:41:40|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4596.6|4590.6|4
1736995310000|2025-01-16 02:41:50|4596.6|4590.6|4597.3|4591.3|4597.3|4591.3|4596.6|4590.6|0
1736995320000|2025-01-16 02:42:00|4597.6|4591.6|4597.6|4591.6|4597.8|4591.8|4597.6|4591.6|0
1736995330000|2025-01-16 02:42:10|4597.8|4591.8|4597.6|4591.6|4597.8|4591.8|4597.6|4591.6|4
1736995340000|2025-01-16 02:42:20|4597.3|4591.3|4597.1|4591.1|4597.8|4591.8|4597.1|4591.1|3
1736995350000|2025-01-16 02:42:30|4597.3|4591.3|4597.6|4591.6|4597.8|4591.8|4597.1|4591.1|7
1736995360000|2025-01-16 02:42:40|4597.8|4591.8|4597.6|4591.6|4597.8|4591.8|4597.6|4591.6|0
1736995370000|2025-01-16 02:42:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1736995380000|2025-01-16 02:43:00|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|1
1736995390000|2025-01-16 02:43:10|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|0
1736995400000|2025-01-16 02:43:20|4597|4591|4596.6|4590.6|4597|4591|4596.6|4590.6|4
1736995410000|2025-01-16 02:43:30|4597|4591|4596|4590|4597.1|4591.1|4595.8|4589.8|5
1736995420000|2025-01-16 02:43:40|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|2
1736995430000|2025-01-16 02:43:50|4596.8|4590.8|4597|4591|4597|4591|4596.8|4590.8|1
1736995440000|2025-01-16 02:44:00|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.5|4590.5|1
1736995450000|2025-01-16 02:44:10|4596.5|4590.5|4596.5|4590.5|4596.6|4590.6|4596|4590|2
1736995460000|2025-01-16 02:44:20|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736995470000|2025-01-16 02:44:30|4597|4591|4597|4591|4597.1|4591.1|4597|4591|0
1736995480000|2025-01-16 02:44:40|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1736995500000|2025-01-16 02:45:00|4596|4590|4594.6|4588.6|4596|4590|4594.5|4588.5|5
1736995510000|2025-01-16 02:45:10|4595|4589|4595|4589|4595|4589|4595|4589|0
1736995530000|2025-01-16 02:45:30|4595.5|4589.5|4596|4590|4596|4590|4595.5|4589.5|5
1736995540000|2025-01-16 02:45:40|4596.5|4590.5|4596.6|4590.6|4597.6|4591.6|4596.5|4590.5|8
1736995550000|2025-01-16 02:45:50|4597|4591|4597|4591|4597|4591|4597|4591|0
1736995560000|2025-01-16 02:46:00|4596.6|4590.6|4596|4590|4596.6|4590.6|4596|4590|2
1736995570000|2025-01-16 02:46:10|4596.1|4590.1|4596.6|4590.6|4596.6|4590.6|4596.1|4590.1|0
1736995580000|2025-01-16 02:46:20|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|1
1736995590000|2025-01-16 02:46:30|4596.1|4590.1|4596.5|4590.5|4596.6|4590.6|4596|4590|0
1736995610000|2025-01-16 02:46:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736995620000|2025-01-16 02:47:00|4596.5|4590.5|4596.6|4590.6|4596.6|4590.6|4596.5|4590.5|3
1736995630000|2025-01-16 02:47:10|4601.8|4595.8|4603.3|4597.3|4603.3|4597.3|4601.8|4595.8|9
1736995640000|2025-01-16 02:47:20|4602.5|4596.5|4602|4596|4602.5|4596.5|4601.6|4595.6|1
1736995650000|2025-01-16 02:47:30|4601.5|4595.5|4601.6|4595.6|4601.6|4595.6|4601|4595|0
1736995660000|2025-01-16 02:47:40|4602|4596|4602.6|4596.6|4602.6|4596.6|4602|4596|0
1736995680000|2025-01-16 02:48:00|4602.3|4596.3|4601.5|4595.5|4602.3|4596.3|4601.5|4595.5|0
1736995690000|2025-01-16 02:48:10|4601|4595|4601|4595|4601|4595|4601|4595|1
1736995700000|2025-01-16 02:48:20|4600.6|4594.6|4600.5|4594.5|4600.6|4594.6|4600.5|4594.5|0
1736995710000|2025-01-16 02:48:30|4600.6|4594.6|4598.5|4592.5|4600.6|4594.6|4598.1|4592.1|1
1736995720000|2025-01-16 02:48:40|4598.6|4592.6|4597.3|4591.3|4598.6|4592.6|4597.3|4591.3|0
1736995730000|2025-01-16 02:48:50|4597|4591|4597|4591|4597|4591|4596.1|4590.1|0
1736995750000|2025-01-16 02:49:10|4598|4592|4598|4592|4599|4593|4598|4592|0
1736995760000|2025-01-16 02:49:20|4597.8|4591.8|4597.5|4591.5|4598|4592|4597|4591|0
1736995770000|2025-01-16 02:49:30|4597.1|4591.1|4597.5|4591.5|4598|4592|4597.1|4591.1|0
1736995780000|2025-01-16 02:49:40|4597.6|4591.6|4598.1|4592.1|4598.3|4592.3|4597.5|4591.5|1
1736995790000|2025-01-16 02:49:50|4598.3|4592.3|4598.1|4592.1|4598.3|4592.3|4598|4592|0
1736995800000|2025-01-16 02:50:00|4598.3|4592.3|4596.5|4590.5|4598.3|4592.3|4596.5|4590.5|2
1736995810000|2025-01-16 02:50:10|4596.1|4590.1|4596.1|4590.1|4596.3|4590.3|4596.1|4590.1|1
1736995820000|2025-01-16 02:50:20|4595.6|4589.6|4596.3|4590.3|4596.3|4590.3|4595.6|4589.6|1
1736995830000|2025-01-16 02:50:30|4596.1|4590.1|4597.3|4591.3|4597.3|4591.3|4596.1|4590.1|0
1736995840000|2025-01-16 02:50:40|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1736995860000|2025-01-16 02:51:00|4597.3|4591.3|4596.3|4590.3|4597.3|4591.3|4595.6|4589.6|12
1736995870000|2025-01-16 02:51:10|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736995880000|2025-01-16 02:51:20|4597|4591|4594|4588|4597.3|4591.3|4594|4588|11
1736995890000|2025-01-16 02:51:30|4592.6|4586.6|4595.6|4589.6|4595.6|4589.6|4592.6|4586.6|30
1736995900000|2025-01-16 02:51:40|4595.5|4589.5|4595|4589|4595.5|4589.5|4595|4589|1
1736995910000|2025-01-16 02:51:50|4595.1|4589.1|4594.6|4588.6|4595.1|4589.1|4594.6|4588.6|0
1736995920000|2025-01-16 02:52:00|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|3
1736995930000|2025-01-16 02:52:10|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.6|4587.6|0
1736995940000|2025-01-16 02:52:20|4594|4588|4594.3|4588.3|4594.3|4588.3|4594|4588|0
1736995950000|2025-01-16 02:52:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|1
1736995960000|2025-01-16 02:52:40|4595|4589|4593.8|4587.8|4595|4589|4593.6|4587.6|2
1736995970000|2025-01-16 02:52:50|4593.3|4587.3|4594|4588|4594.3|4588.3|4593.3|4587.3|0
1736995990000|2025-01-16 02:53:10|4594.1|4588.1|4594.3|4588.3|4594.3|4588.3|4594|4588|0
1736996000000|2025-01-16 02:53:20|4594.6|4588.6|4596|4590|4596|4590|4594.6|4588.6|1
1736996010000|2025-01-16 02:53:30|4596.3|4590.3|4596.6|4590.6|4596.6|4590.6|4596|4590|0
1736996020000|2025-01-16 02:53:40|4596.3|4590.3|4596|4590|4596.3|4590.3|4595.5|4589.5|0
1736996030000|2025-01-16 02:53:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1736996040000|2025-01-16 02:54:00|4596.1|4590.1|4596.6|4590.6|4597|4591|4596|4590|0
1736996050000|2025-01-16 02:54:10|4596.5|4590.5|4596.6|4590.6|4597|4591|4596.5|4590.5|0
1736996060000|2025-01-16 02:54:20|4597|4591|4597|4591|4597|4591|4597|4591|0
1736996070000|2025-01-16 02:54:30|4596.6|4590.6|4596.6|4590.6|4597|4591|4596.6|4590.6|0
1736996080000|2025-01-16 02:54:40|4596.5|4590.5|4596.6|4590.6|4597|4591|4596.5|4590.5|0
1736996090000|2025-01-16 02:54:50|4597|4591|4597|4591|4597|4591|4597|4591|0
1736996100000|2025-01-16 02:55:00|4596.6|4590.6|4597|4591|4597.5|4591.5|4596.6|4590.6|4
1736996120000|2025-01-16 02:55:20|4597.5|4591.5|4599|4593|4599.1|4593.1|4597.5|4591.5|2
1736996130000|2025-01-16 02:55:30|4600|4594|4599|4593|4600|4594|4599|4593|6
1736996140000|2025-01-16 02:55:40|4598.5|4592.5|4598|4592|4598.5|4592.5|4598|4592|1
1736996150000|2025-01-16 02:55:50|4597.3|4591.3|4597|4591|4597.5|4591.5|4597|4591|0
1736996160000|2025-01-16 02:56:00|4598|4592|4598|4592|4598|4592|4598|4592|0
1736996190000|2025-01-16 02:56:30|4598.1|4592.1|4598|4592|4598.1|4592.1|4598|4592|0
1736996200000|2025-01-16 02:56:40|4598.1|4592.1|4597.1|4591.1|4598.1|4592.1|4597|4591|0
1736996210000|2025-01-16 02:56:50|4597.6|4591.6|4596.6|4590.6|4597.6|4591.6|4596|4590|1
1736996220000|2025-01-16 02:57:00|4597.1|4591.1|4598|4592|4598.6|4592.6|4597.1|4591.1|3
1736996230000|2025-01-16 02:57:10|4598.3|4592.3|4595.3|4589.3|4599.5|4593.5|4595.3|4589.3|2
1736996240000|2025-01-16 02:57:20|4595.1|4589.1|4591.6|4585.6|4595.1|4589.1|4591.5|4585.5|38
1736996250000|2025-01-16 02:57:30|4591.5|4585.5|4591.6|4585.6|4591.6|4585.6|4591.5|4585.5|3
1736996260000|2025-01-16 02:57:40|4594|4588|4594|4588|4594|4588|4594|4588|7
1736996270000|2025-01-16 02:57:50|4593.6|4587.6|4595|4589|4595|4589|4593.6|4587.6|0
1736996280000|2025-01-16 02:58:00|4594.6|4588.6|4595|4589|4595.1|4589.1|4594.6|4588.6|0
1736996290000|2025-01-16 02:58:10|4595.1|4589.1|4594.6|4588.6|4595.1|4589.1|4594.6|4588.6|0
1736996300000|2025-01-16 02:58:20|4595|4589|4595|4589|4595|4589|4595|4589|0
1736996310000|2025-01-16 02:58:30|4595.3|4589.3|4595.6|4589.6|4596.1|4590.1|4595.1|4589.1|2
1736996320000|2025-01-16 02:58:40|4596|4590|4596.1|4590.1|4596.3|4590.3|4596|4590|0
1736996330000|2025-01-16 02:58:50|4596.3|4590.3|4596|4590|4596.3|4590.3|4596|4590|0
1736996340000|2025-01-16 02:59:00|4596.6|4590.6|4597.5|4591.5|4597.6|4591.6|4596.6|4590.6|1
1736996350000|2025-01-16 02:59:10|4597.3|4591.3|4596.6|4590.6|4597.3|4591.3|4596.5|4590.5|1
1736996360000|2025-01-16 02:59:20|4596.5|4590.5|4596.6|4590.6|4596.6|4590.6|4596.5|4590.5|1
1736996390000|2025-01-16 02:59:50|4596.1|4590.1|4595|4589|4596.1|4590.1|4595|4589|2
1736996400000|2025-01-16 03:00:00|4595.3|4589.3|4596|4590|4596|4590|4595.3|4589.3|3
1736996410000|2025-01-16 03:00:10|4596.1|4590.1|4595.6|4589.6|4596.6|4590.6|4595.6|4589.6|1
1736996420000|2025-01-16 03:00:20|4596|4590|4596|4590|4596|4590|4596|4590|0
1736996430000|2025-01-16 03:00:30|4595.3|4589.3|4595|4589|4595.3|4589.3|4595|4589|0
1736996440000|2025-01-16 03:00:40|4594.6|4588.6|4593|4587|4595|4589|4593|4587|1
1736996450000|2025-01-16 03:00:50|4592.6|4586.6|4592.5|4586.5|4592.6|4586.6|4592.5|4586.5|0
1736996460000|2025-01-16 03:01:00|4592.1|4586.1|4593|4587|4593|4587|4592|4586|1
1736996470000|2025-01-16 03:01:10|4593.3|4587.3|4593.6|4587.6|4593.6|4587.6|4593|4587|1
1736996480000|2025-01-16 03:01:20|4594|4588|4594|4588|4594|4588|4594|4588|1
1736996490000|2025-01-16 03:01:30|4594.6|4588.6|4595.5|4589.5|4596|4590|4594.6|4588.6|10
1736996500000|2025-01-16 03:01:40|4595.8|4589.8|4595.5|4589.5|4596|4590|4595.5|4589.5|0
1736996510000|2025-01-16 03:01:50|4595.6|4589.6|4596.1|4590.1|4596.1|4590.1|4595.6|4589.6|15
1736996520000|2025-01-16 03:02:00|4596|4590|4596|4590|4596|4590|4595.5|4589.5|1
1736996550000|2025-01-16 03:02:30|4597.3|4591.3|4597.5|4591.5|4597.6|4591.6|4597.1|4591.1|0
1736996560000|2025-01-16 03:02:40|4597.6|4591.6|4600.6|4594.6|4600.6|4594.6|4597.6|4591.6|1
1736996570000|2025-01-16 03:02:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|9
1736996580000|2025-01-16 03:03:00|4596.5|4590.5|4597|4591|4597|4591|4596.5|4590.5|1
1736996590000|2025-01-16 03:03:10|4597.5|4591.5|4597|4591|4597.5|4591.5|4597|4591|0
1736996600000|2025-01-16 03:03:20|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1736996610000|2025-01-16 03:03:30|4597|4591|4597.5|4591.5|4597.5|4591.5|4597|4591|0
1736996620000|2025-01-16 03:03:40|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|9
1736996630000|2025-01-16 03:03:50|4599.6|4593.6|4600.6|4594.6|4600.6|4594.6|4599.3|4593.3|13
1736996640000|2025-01-16 03:04:00|4600.3|4594.3|4598|4592|4600.3|4594.3|4598|4592|3
1736996650000|2025-01-16 03:04:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1736996660000|2025-01-16 03:04:20|4598|4592|4597.8|4591.8|4598.3|4592.3|4597.8|4591.8|0
1736996670000|2025-01-16 03:04:30|4598|4592|4597.6|4591.6|4598|4592|4597.3|4591.3|0
1736996680000|2025-01-16 03:04:40|4597.8|4591.8|4598.6|4592.6|4598.6|4592.6|4597.3|4591.3|1
1736996690000|2025-01-16 03:04:50|4598.3|4592.3|4598.6|4592.6|4598.6|4592.6|4598.3|4592.3|0
1736996700000|2025-01-16 03:05:00|4598.3|4592.3|4597.8|4591.8|4598.3|4592.3|4597.8|4591.8|0
1736996710000|2025-01-16 03:05:10|4598.3|4592.3|4596|4590|4598.3|4592.3|4596|4590|0
1736996720000|2025-01-16 03:05:20|4595.6|4589.6|4595.3|4589.3|4595.6|4589.6|4595.3|4589.3|0
1736996730000|2025-01-16 03:05:30|4594.6|4588.6|4597.8|4591.8|4597.8|4591.8|4594.3|4588.3|14
1736996740000|2025-01-16 03:05:40|4598|4592|4598.3|4592.3|4598.3|4592.3|4598|4592|3
1736996750000|2025-01-16 03:05:50|4598.6|4592.6|4599|4593|4599|4593|4598|4592|1
1736996760000|2025-01-16 03:06:00|4598.8|4592.8|4597.8|4591.8|4598.8|4592.8|4597.3|4591.3|2
1736996770000|2025-01-16 03:06:10|4597.3|4591.3|4597.3|4591.3|4597.8|4591.8|4597.3|4591.3|0
1736996780000|2025-01-16 03:06:20|4597|4591|4597.8|4591.8|4597.8|4591.8|4597|4591|0
1736996790000|2025-01-16 03:06:30|4597.3|4591.3|4597|4591|4597.3|4591.3|4596.5|4590.5|0
1736996800000|2025-01-16 03:06:40|4597.7|4591.7|4597.8|4591.8|4598|4592|4597.7|4591.7|0
1736996810000|2025-01-16 03:06:50|4597.7|4591.7|4598.3|4592.3|4598.7|4592.7|4597.7|4591.7|0
1736996820000|2025-01-16 03:07:00|4598.7|4592.7|4598.2|4592.2|4599|4593|4598.2|4592.2|0
1736996830000|2025-01-16 03:07:10|4598.3|4592.3|4598.2|4592.2|4598.3|4592.3|4598.2|4592.2|0
1736996840000|2025-01-16 03:07:20|4598.3|4592.3|4597.7|4591.7|4598.3|4592.3|4597.7|4591.7|1
1736996850000|2025-01-16 03:07:30|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|0
1736996860000|2025-01-16 03:07:40|4598.7|4592.7|4599.7|4593.7|4599.7|4593.7|4598.7|4592.7|1
1736996870000|2025-01-16 03:07:50|4599.8|4593.8|4600.2|4594.2|4600.2|4594.2|4599.8|4593.8|0
1736996880000|2025-01-16 03:08:00|4599.1|4593.1|4599|4593|4599.1|4593.1|4598.7|4592.7|1
1736996890000|2025-01-16 03:08:10|4598.8|4592.8|4599.7|4593.7|4599.7|4593.7|4598.8|4592.8|0
1736996910000|2025-01-16 03:08:30|4599.8|4593.8|4600.7|4594.7|4600.7|4594.7|4599.8|4593.8|0
1736996940000|2025-01-16 03:09:00|4600|4594|4599.3|4593.3|4600|4594|4599.3|4593.3|0
1736996950000|2025-01-16 03:09:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1736996960000|2025-01-16 03:09:20|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|0
1736996970000|2025-01-16 03:09:30|4599|4593|4599|4593|4599|4593|4598.8|4592.8|1
1736996980000|2025-01-16 03:09:40|4598.8|4592.8|4599.3|4593.3|4599.3|4593.3|4598.7|4592.7|0
1736996990000|2025-01-16 03:09:50|4599.2|4593.2|4599.2|4593.2|4599.3|4593.3|4599.2|4593.2|0
1736997000000|2025-01-16 03:10:00|4598.7|4592.7|4599.3|4593.3|4599.3|4593.3|4598.3|4592.3|1
1736997010000|2025-01-16 03:10:10|4599.7|4593.7|4599|4593|4599.7|4593.7|4599|4593|0
1736997020000|2025-01-16 03:10:20|4599.3|4593.3|4599.7|4593.7|4599.7|4593.7|4599.3|4593.3|0
1736997040000|2025-01-16 03:10:40|4600|4594|4600.3|4594.3|4600.7|4594.7|4600|4594|1
1736997050000|2025-01-16 03:10:50|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1736997070000|2025-01-16 03:11:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1736997080000|2025-01-16 03:11:20|4600|4594|4600.7|4594.7|4600.7|4594.7|4600|4594|0
1736997090000|2025-01-16 03:11:30|4600.8|4594.8|4600.7|4594.7|4601.5|4595.5|4600.7|4594.7|0
1736997110000|2025-01-16 03:11:50|4600.8|4594.8|4600.7|4594.7|4600.8|4594.8|4600.7|4594.7|0
1736997120000|2025-01-16 03:12:00|4600|4594|4600.7|4594.7|4600.7|4594.7|4600|4594|0
1736997130000|2025-01-16 03:12:10|4601|4595|4601.7|4595.7|4602.3|4596.3|4601|4595|0
1736997170000|2025-01-16 03:12:50|4601.3|4595.3|4600.7|4594.7|4601.3|4595.3|4600.7|4594.7|1
1736997180000|2025-01-16 03:13:00|4600.5|4594.5|4600.2|4594.2|4600.5|4594.5|4600.2|4594.2|0
1736997190000|2025-01-16 03:13:10|4599.8|4593.8|4600|4594|4600|4594|4599.8|4593.8|1
1736997200000|2025-01-16 03:13:20|4600.3|4594.3|4601.7|4595.7|4601.7|4595.7|4600.3|4594.3|1
1736997210000|2025-01-16 03:13:30|4601.8|4595.8|4602.7|4596.7|4602.7|4596.7|4601.8|4595.8|0
1736997220000|2025-01-16 03:13:40|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|2
1736997230000|2025-01-16 03:13:50|4603.3|4597.3|4604.2|4598.2|4604.3|4598.3|4603.3|4597.3|2
1736997240000|2025-01-16 03:14:00|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|2
1736997270000|2025-01-16 03:14:30|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|0
1736997290000|2025-01-16 03:14:50|||||||||2
1736997300000|2025-01-16 03:15:00|4603.2|4597.2|4604.3|4598.3|4604.3|4598.3|4603.2|4597.2|0
1736997310000|2025-01-16 03:15:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1736997320000|2025-01-16 03:15:20|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1736997330000|2025-01-16 03:15:30|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|1
1736997340000|2025-01-16 03:15:40|4605.2|4599.2|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|0
1736997350000|2025-01-16 03:15:50|4605.3|4599.3|4605.2|4599.2|4605.3|4599.3|4605.2|4599.2|0
1736997360000|2025-01-16 03:16:00|4605.3|4599.3|4605.7|4599.7|4605.7|4599.7|4605.3|4599.3|0
1736997370000|2025-01-16 03:16:10|4605.8|4599.8|4607.3|4601.3|4607.3|4601.3|4605.8|4599.8|1
1736997380000|2025-01-16 03:16:20|4607.2|4601.2|4607.3|4601.3|4607.3|4601.3|4607.2|4601.2|0
1736997390000|2025-01-16 03:16:30|||||||||1
1736997400000|2025-01-16 03:16:40|4606.8|4600.8|4606.7|4600.7|4606.8|4600.8|4606.3|4600.3|0
1736997410000|2025-01-16 03:16:50|4606.3|4600.3|4606.2|4600.2|4606.3|4600.3|4606.2|4600.2|0
1736997420000|2025-01-16 03:17:00|4606.7|4600.7|4607.3|4601.3|4607.3|4601.3|4606.3|4600.3|0
1736997440000|2025-01-16 03:17:20|4608.6|4602.6|4607.2|4601.2|4608.6|4602.6|4606.8|4600.8|9
1736997450000|2025-01-16 03:17:30|4607.3|4601.3|4606.7|4600.7|4607.3|4601.3|4606.7|4600.7|0
1736997460000|2025-01-16 03:17:40|4606.3|4600.3|4606.3|4600.3|4606.7|4600.7|4605|4599|3
1736997470000|2025-01-16 03:17:50|4605.8|4599.8|4606|4600|4606|4600|4605.7|4599.7|0
1736997480000|2025-01-16 03:18:00|4606.3|4600.3|4603.3|4597.3|4606.3|4600.3|4603.3|4597.3|2
1736997490000|2025-01-16 03:18:10|4603|4597|4602|4596|4603|4597|4601.7|4595.7|0
1736997500000|2025-01-16 03:18:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|1
1736997520000|2025-01-16 03:18:40|4602|4596|4603.3|4597.3|4603.3|4597.3|4602|4596|1
1736997530000|2025-01-16 03:18:50|4603.7|4597.7|4603.7|4597.7|4603.8|4597.8|4603.7|4597.7|0
1736997540000|2025-01-16 03:19:00|4603.8|4597.8|4602.7|4596.7|4603.8|4597.8|4602.7|4596.7|1
1736997550000|2025-01-16 03:19:10|4602.8|4596.8|4602.7|4596.7|4602.8|4596.8|4602.7|4596.7|0
1736997560000|2025-01-16 03:19:20|4602.8|4596.8|4604.7|4598.7|4604.7|4598.7|4602.8|4596.8|2
1736997570000|2025-01-16 03:19:30|4604.3|4598.3|4604.7|4598.7|4604.7|4598.7|4603.7|4597.7|11
1736997580000|2025-01-16 03:19:40|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1736997590000|2025-01-16 03:19:50|4605.3|4599.3|4604.7|4598.7|4605.3|4599.3|4604.7|4598.7|5
1736997600000|2025-01-16 03:20:00|4604.3|4598.3|4603.7|4597.7|4604.3|4598.3|4603.3|4597.3|1
1736997610000|2025-01-16 03:20:10|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.7|4597.7|0
1736997620000|2025-01-16 03:20:20|4603.7|4597.7|4604.7|4598.7|4604.7|4598.7|4603.7|4597.7|0
1736997630000|2025-01-16 03:20:30|4604.8|4598.8|4606.8|4600.8|4607|4601|4604.7|4598.7|15
1736997650000|2025-01-16 03:20:50|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|0
1736997660000|2025-01-16 03:21:00|4607|4601|4609|4603|4609.3|4603.3|4607|4601|4
1736997670000|2025-01-16 03:21:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1736997680000|2025-01-16 03:21:20|4608.3|4602.3|4607.5|4601.5|4608.3|4602.3|4607.5|4601.5|2
1736997690000|2025-01-16 03:21:30|4607.3|4601.3|4608.3|4602.3|4608.3|4602.3|4607.3|4601.3|3
1736997700000|2025-01-16 03:21:40|4608|4602|4605.8|4599.8|4608|4602|4605.8|4599.8|9
1736997710000|2025-01-16 03:21:50|4606|4600|4606.3|4600.3|4606.3|4600.3|4606|4600|0
1736997720000|2025-01-16 03:22:00|4606|4600|4606.7|4600.7|4606.8|4600.8|4606|4600|0
1736997730000|2025-01-16 03:22:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4605.5|4599.5|7
1736997740000|2025-01-16 03:22:20|4606.7|4600.7|4606.8|4600.8|4606.8|4600.8|4606.7|4600.7|0
1736997750000|2025-01-16 03:22:30|4606.3|4600.3|4606.7|4600.7|4606.7|4600.7|4606.3|4600.3|0
1736997760000|2025-01-16 03:22:40|4606.8|4600.8|4607.3|4601.3|4607.3|4601.3|4606.7|4600.7|1
1736997770000|2025-01-16 03:22:50|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1736997780000|2025-01-16 03:23:00|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1736997830000|2025-01-16 03:23:50|4607.2|4601.2|4607.3|4601.3|4607.3|4601.3|4607.2|4601.2|0
1736997850000|2025-01-16 03:24:10|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|2
1736997860000|2025-01-16 03:24:20|4606.3|4600.3|4606.7|4600.7|4606.7|4600.7|4606.3|4600.3|1
1736997870000|2025-01-16 03:24:30|4606.8|4600.8|4607.3|4601.3|4607.3|4601.3|4606.8|4600.8|0
1736997890000|2025-01-16 03:24:50|4607|4601|4607.3|4601.3|4607.3|4601.3|4606.7|4600.7|0
1736997900000|2025-01-16 03:25:00|4607.7|4601.7|4606|4600|4607.7|4601.7|4606|4600|3
1736997910000|2025-01-16 03:25:10|4605.8|4599.8|4604.8|4598.8|4606|4600|4604.8|4598.8|4
1736997920000|2025-01-16 03:25:20|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4603.3|4597.3|1
1736997930000|2025-01-16 03:25:30|4603.7|4597.7|4602.8|4596.8|4603.7|4597.7|4602.8|4596.8|0
1736997950000|2025-01-16 03:25:50|4603|4597|4602.8|4596.8|4603|4597|4602.8|4596.8|0
1736997960000|2025-01-16 03:26:00|4602.7|4596.7|4602.7|4596.7|4602.8|4596.8|4602.7|4596.7|0
1736997980000|2025-01-16 03:26:20|4602.3|4596.3|4599.7|4593.7|4602.3|4596.3|4599.3|4593.3|6
1736997990000|2025-01-16 03:26:30|4599.8|4593.8|4600.3|4594.3|4600.8|4594.8|4599.8|4593.8|1
1736998000000|2025-01-16 03:26:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.3|4594.3|0
1736998010000|2025-01-16 03:26:50|4600.8|4594.8|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1736998020000|2025-01-16 03:27:00|4601.2|4595.2|4601.7|4595.7|4601.7|4595.7|4601.2|4595.2|0
1736998030000|2025-01-16 03:27:10|4601.3|4595.3|4601.7|4595.7|4601.7|4595.7|4601.3|4595.3|0
1736998040000|2025-01-16 03:27:20|4601.3|4595.3|4602.7|4596.7|4602.7|4596.7|4600.8|4594.8|10
1736998060000|2025-01-16 03:27:40|4602.2|4596.2|4601.8|4595.8|4602.2|4596.2|4601.8|4595.8|1
1736998070000|2025-01-16 03:27:50|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|1
1736998080000|2025-01-16 03:28:00|4602.2|4596.2|4602.3|4596.3|4602.3|4596.3|4602.2|4596.2|0
1736998090000|2025-01-16 03:28:10|4602.7|4596.7|4600.8|4594.8|4602.7|4596.7|4600.8|4594.8|0
1736998100000|2025-01-16 03:28:20|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1736998110000|2025-01-16 03:28:30|4601.3|4595.3|4600.8|4594.8|4601.7|4595.7|4600.8|4594.8|0
1736998120000|2025-01-16 03:28:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1736998130000|2025-01-16 03:28:50|4600.8|4594.8|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|1
1736998140000|2025-01-16 03:29:00|4602.2|4596.2|4601.8|4595.8|4602.7|4596.7|4601.7|4595.7|0
1736998150000|2025-01-16 03:29:10|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1736998160000|2025-01-16 03:29:20|4601.8|4595.8|4601.7|4595.7|4601.8|4595.8|4601.7|4595.7|0
1736998170000|2025-01-16 03:29:30|4601.8|4595.8|4602.8|4596.8|4603.3|4597.3|4601.8|4595.8|0
1736998180000|2025-01-16 03:29:40|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|1
1736998190000|2025-01-16 03:29:50|4603.3|4597.3|4603.2|4597.2|4603.3|4597.3|4602.7|4596.7|0
1736998200000|2025-01-16 03:30:00|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4602.8|4596.8|0
1736998210000|2025-01-16 03:30:10|4604.3|4598.3|4604.3|4598.3|4604.7|4598.7|4604.3|4598.3|0
1736998220000|2025-01-16 03:30:20|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|0
1736998240000|2025-01-16 03:30:40|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|0
1736998250000|2025-01-16 03:30:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|1
1736998260000|2025-01-16 03:31:00|4604.2|4598.2|4604.5|4598.5|4604.5|4598.5|4604.2|4598.2|0
1736998270000|2025-01-16 03:31:10|4604.7|4598.7|4604.2|4598.2|4604.7|4598.7|4604.2|4598.2|0
1736998290000|2025-01-16 03:31:30|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1736998340000|2025-01-16 03:32:20|4605.3|4599.3|4604.7|4598.7|4605.3|4599.3|4604.7|4598.7|0
1736998350000|2025-01-16 03:32:30|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1736998360000|2025-01-16 03:32:40|4604.2|4598.2|4604.3|4598.3|4604.7|4598.7|4604.2|4598.2|0
1736998380000|2025-01-16 03:33:00|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1736998420000|2025-01-16 03:33:40|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|0
1736998440000|2025-01-16 03:34:00|4604.7|4598.7|4604.2|4598.2|4604.7|4598.7|4604.2|4598.2|0
1736998450000|2025-01-16 03:34:10|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|2
1736998460000|2025-01-16 03:34:20|4603.3|4597.3|4602.7|4596.7|4603.3|4597.3|4602.7|4596.7|1
1736998490000|2025-01-16 03:34:50|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1736998500000|2025-01-16 03:35:00|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|0
1736998510000|2025-01-16 03:35:10|4603.3|4597.3|4602.3|4596.3|4603.7|4597.7|4602.3|4596.3|2
1736998520000|2025-01-16 03:35:20|4601.8|4595.8|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|0
1736998530000|2025-01-16 03:35:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736998560000|2025-01-16 03:36:00|4603.7|4597.7|4602.7|4596.7|4603.7|4597.7|4602.7|4596.7|2
1736998570000|2025-01-16 03:36:10|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736998580000|2025-01-16 03:36:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1736998590000|2025-01-16 03:36:30|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1736998620000|2025-01-16 03:37:00|4602|4596|4601.7|4595.7|4602|4596|4601.7|4595.7|1
1736998650000|2025-01-16 03:37:30|4602|4596|4602|4596|4602|4596|4602|4596|0
1736998670000|2025-01-16 03:37:50|4602.3|4596.3|4602.7|4596.7|4602.7|4596.7|4602.3|4596.3|0
1736998700000|2025-01-16 03:38:20|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|1
1736998710000|2025-01-16 03:38:30|4603.8|4597.8|4603.7|4597.7|4603.8|4597.8|4603.7|4597.7|0
1736998720000|2025-01-16 03:38:40|4603.3|4597.3|4603|4597|4603.3|4597.3|4603|4597|0
1736998730000|2025-01-16 03:38:50|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1736998740000|2025-01-16 03:39:00|4602.8|4596.8|4603|4597|4603|4597|4602.8|4596.8|0
1736998760000|2025-01-16 03:39:20|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|0
1736998870000|2025-01-16 03:41:10|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|0
1736998880000|2025-01-16 03:41:20|4603.3|4597.3|4604.3|4598.3|4604.7|4598.7|4603.3|4597.3|0
1736998890000|2025-01-16 03:41:30|4604|4598|4604.7|4598.7|4604.7|4598.7|4603.7|4597.7|1
1736998920000|2025-01-16 03:42:00|4604.3|4598.3|4604.7|4598.7|4604.7|4598.7|4604.3|4598.3|1
1736998930000|2025-01-16 03:42:10|4604.8|4598.8|4604.7|4598.7|4604.8|4598.8|4604.7|4598.7|0
1736998950000|2025-01-16 03:42:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1736998960000|2025-01-16 03:42:40|4605|4599|4604.7|4598.7|4605|4599|4604.7|4598.7|0
1736998970000|2025-01-16 03:42:50|4605|4599|4605.7|4599.7|4605.7|4599.7|4604.8|4598.8|0
1736998980000|2025-01-16 03:43:00|4606.2|4600.2|4608|4602|4608|4602|4606.2|4600.2|11
1736998990000|2025-01-16 03:43:10|4608.3|4602.3|4608.2|4602.2|4608.7|4602.7|4608.2|4602.2|1
1736999000000|2025-01-16 03:43:20|4607|4601|4606.7|4600.7|4607|4601|4606.7|4600.7|4
1736999010000|2025-01-16 03:43:30|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.7|4600.7|0
1736999020000|2025-01-16 03:43:40|4607.2|4601.2|4607.7|4601.7|4607.7|4601.7|4607.2|4601.2|0
1736999060000|2025-01-16 03:44:20|4607.8|4601.8|4607.7|4601.7|4607.8|4601.8|4607.7|4601.7|0
1736999080000|2025-01-16 03:44:40|4607.3|4601.3|4606.7|4600.7|4607.3|4601.3|4606.7|4600.7|1
1736999090000|2025-01-16 03:44:50|4606.3|4600.3|4605.7|4599.7|4606.3|4600.3|4605.7|4599.7|0
1736999100000|2025-01-16 03:45:00|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1736999110000|2025-01-16 03:45:10|4605.7|4599.7|4606.7|4600.7|4606.7|4600.7|4605.7|4599.7|1
1736999130000|2025-01-16 03:45:30|4606.8|4600.8|4605.7|4599.7|4606.8|4600.8|4605.7|4599.7|0
1736999150000|2025-01-16 03:45:50|4605.3|4599.3|4605.7|4599.7|4605.7|4599.7|4605.3|4599.3|0
1736999180000|2025-01-16 03:46:20|||||||||1
1736999220000|2025-01-16 03:47:00|4606.5|4600.5|4606.7|4600.7|4606.7|4600.7|4605.7|4599.7|0
1736999230000|2025-01-16 03:47:10|4606|4600|4605.7|4599.7|4606|4600|4605.7|4599.7|0
1736999240000|2025-01-16 03:47:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1736999250000|2025-01-16 03:47:30|4605.2|4599.2|4602.7|4596.7|4605.2|4599.2|4602.7|4596.7|2
1736999270000|2025-01-16 03:47:50|4603|4597|4603|4597|4603|4597|4602.8|4596.8|0
1736999280000|2025-01-16 03:48:00|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1736999290000|2025-01-16 03:48:10|4603.8|4597.8|4603.7|4597.7|4603.8|4597.8|4603.7|4597.7|0
1736999300000|2025-01-16 03:48:20|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|0
1736999310000|2025-01-16 03:48:30|4604|4598|4603|4597|4604|4598|4603|4597|0
1736999340000|2025-01-16 03:49:00|4602.8|4596.8|4602.3|4596.3|4603|4597|4602.3|4596.3|1
1736999390000|2025-01-16 03:49:50|4602.2|4596.2|4602.3|4596.3|4602.3|4596.3|4602.2|4596.2|0
1736999400000|2025-01-16 03:50:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|1
1736999430000|2025-01-16 03:50:30|4601.3|4595.3|4602.7|4596.7|4602.7|4596.7|4601.3|4595.3|2
1736999460000|2025-01-16 03:51:00|4603.7|4597.7|4603.3|4597.3|4603.7|4597.7|4603.3|4597.3|0
1736999490000|2025-01-16 03:51:30|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4
1736999510000|2025-01-16 03:51:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1736999540000|2025-01-16 03:52:20|4603|4597|4603|4597|4603|4597|4603|4597|1
1736999550000|2025-01-16 03:52:30|4602.8|4596.8|4603.7|4597.7|4603.7|4597.7|4602.8|4596.8|0
1736999570000|2025-01-16 03:52:50|4604|4598|4604.8|4598.8|4604.8|4598.8|4604|4598|0
1736999580000|2025-01-16 03:53:00|4604.7|4598.7|4605.3|4599.3|4605.3|4599.3|4604.7|4598.7|0
1736999650000|2025-01-16 03:54:10|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|1
1736999660000|2025-01-16 03:54:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1736999670000|2025-01-16 03:54:30|4605.2|4599.2|4604.7|4598.7|4605.2|4599.2|4604.7|4598.7|2
1736999700000|2025-01-16 03:55:00|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|0
1736999730000|2025-01-16 03:55:30|4604|4598|4604|4598|4604|4598|4603.8|4597.8|0
1736999740000|2025-01-16 03:55:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|1
1736999760000|2025-01-16 03:56:00|4604|4598|4604|4598|4604|4598|4603.8|4597.8|0
1736999770000|2025-01-16 03:56:10|4604.3|4598.3|4604.7|4598.7|4604.7|4598.7|4604|4598|0
1736999840000|2025-01-16 03:57:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1736999850000|2025-01-16 03:57:30|4604.7|4598.7|4604.3|4598.3|4604.7|4598.7|4604.3|4598.3|0
1736999860000|2025-01-16 03:57:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|1
1736999870000|2025-01-16 03:57:50|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603|4597|0
1736999880000|2025-01-16 03:58:00|4603.8|4597.8|4603.3|4597.3|4603.8|4597.8|4603|4597|0
1736999900000|2025-01-16 03:58:20|4603|4597|4603|4597|4603|4597|4603|4597|0
1736999920000|2025-01-16 03:58:40|4603.3|4597.3|4603.8|4597.8|4603.8|4597.8|4603.3|4597.3|0
1736999940000|2025-01-16 03:59:00|4603.2|4597.2|4602.8|4596.8|4603.2|4597.2|4602.8|4596.8|0
1737000000000|2025-01-16 04:00:00|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1737000010000|2025-01-16 04:00:10|4603|4597|4603|4597|4603|4597|4603|4597|1
1737000030000|2025-01-16 04:00:30|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|0
1737000040000|2025-01-16 04:00:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1737000060000|2025-01-16 04:01:00|4604.5|4598.5|4604.7|4598.7|4604.7|4598.7|4604.5|4598.5|0
1737000090000|2025-01-16 04:01:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1737000110000|2025-01-16 04:01:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1737000150000|2025-01-16 04:02:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1737000180000|2025-01-16 04:03:00|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|1
1737000200000|2025-01-16 04:03:20|4604.3|4598.3|4603.7|4597.7|4604.3|4598.3|4603.7|4597.7|5
1737000220000|2025-01-16 04:03:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1737000260000|2025-01-16 04:04:20|4602.3|4596.3|4602|4596|4602.3|4596.3|4601.8|4595.8|1
1737000270000|2025-01-16 04:04:30|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1737000280000|2025-01-16 04:04:40|||||||||1
1737000290000|2025-01-16 04:04:50|4602|4596|4602|4596|4602|4596|4602|4596|0
1737000320000|2025-01-16 04:05:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1737000330000|2025-01-16 04:05:30|4601.3|4595.3|4601|4595|4601.3|4595.3|4601|4595|0
1737000340000|2025-01-16 04:05:40|4601.3|4595.3|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|2
1737000370000|2025-01-16 04:06:10|4602|4596|4602.3|4596.3|4602.3|4596.3|4602|4596|0
1737000380000|2025-01-16 04:06:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|1
1737000420000|2025-01-16 04:07:00|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1737000440000|2025-01-16 04:07:20|4603|4597|4603|4597|4603.3|4597.3|4603|4597|0
1737000450000|2025-01-16 04:07:30|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1737000480000|2025-01-16 04:08:00|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1737000490000|2025-01-16 04:08:10|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|1
1737000560000|2025-01-16 04:09:20|4604|4598|4603.7|4597.7|4604|4598|4603.7|4597.7|0
1737000570000|2025-01-16 04:09:30|4604|4598|4604|4598|4604.3|4598.3|4604|4598|0
1737000580000|2025-01-16 04:09:40|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737000640000|2025-01-16 04:10:40|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1737000670000|2025-01-16 04:11:10|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737000680000|2025-01-16 04:11:20|4604.2|4598.2|4603.8|4597.8|4604.2|4598.2|4603.8|4597.8|1
1737000700000|2025-01-16 04:11:40|4604|4598|4604|4598|4604|4598|4604|4598|0
1737000720000|2025-01-16 04:12:00|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1737000750000|2025-01-16 04:12:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1737000760000|2025-01-16 04:12:40|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1737000770000|2025-01-16 04:12:50|4603.2|4597.2|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|0
1737000790000|2025-01-16 04:13:10|4603|4597|4603|4597|4603|4597|4603|4597|0
1737000800000|2025-01-16 04:13:20|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1737000810000|2025-01-16 04:13:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1737000840000|2025-01-16 04:14:00|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|0
1737000850000|2025-01-16 04:14:10|4603.3|4597.3|4603|4597|4603.7|4597.7|4602.8|4596.8|0
1737000860000|2025-01-16 04:14:20|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1737000870000|2025-01-16 04:14:30|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1737000880000|2025-01-16 04:14:40|4602.5|4596.5|4601.8|4595.8|4602.5|4596.5|4601.7|4595.7|0
1737000890000|2025-01-16 04:14:50|4602.3|4596.3|4601.8|4595.8|4602.7|4596.7|4601.8|4595.8|0
1737000910000|2025-01-16 04:15:10|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737000920000|2025-01-16 04:15:20|4601.3|4595.3|4600.8|4594.8|4601.7|4595.7|4600.8|4594.8|0
1737000930000|2025-01-16 04:15:30|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1737000940000|2025-01-16 04:15:40|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.7|4594.7|0
1737000950000|2025-01-16 04:15:50|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1737000960000|2025-01-16 04:16:00|4601.2|4595.2|4601.3|4595.3|4601.3|4595.3|4601.2|4595.2|0
1737001000000|2025-01-16 04:16:40|4601.5|4595.5|4601.7|4595.7|4601.8|4595.8|4601.5|4595.5|4
1737001010000|2025-01-16 04:16:50|4601.8|4595.8|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|0
1737001030000|2025-01-16 04:17:10|4601.3|4595.3|4601.7|4595.7|4601.7|4595.7|4601.3|4595.3|0
1737001090000|2025-01-16 04:18:10|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1737001110000|2025-01-16 04:18:30|4601.2|4595.2|4601.3|4595.3|4601.3|4595.3|4601.2|4595.2|0
1737001120000|2025-01-16 04:18:40|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1737001160000|2025-01-16 04:19:20|4600.7|4594.7|4600.7|4594.7|4600.8|4594.8|4600.7|4594.7|1
1737001170000|2025-01-16 04:19:30|4600.3|4594.3|4600.3|4594.3|4600.8|4594.8|4600.3|4594.3|0
1737001200000|2025-01-16 04:20:00|4600.7|4594.7|4600.8|4594.8|4601.3|4595.3|4600.7|4594.7|1
1737001210000|2025-01-16 04:20:10|4601.2|4595.2|4601.3|4595.3|4601.3|4595.3|4601.2|4595.2|0
1737001220000|2025-01-16 04:20:20|4601|4595|4600.8|4594.8|4601|4595|4600.7|4594.7|0
1737001230000|2025-01-16 04:20:30|4600.7|4594.7|4597|4591|4600.7|4594.7|4597|4591|2
1737001240000|2025-01-16 04:20:40|4596.7|4590.7|4598.7|4592.7|4598.7|4592.7|4596.7|4590.7|34
1737001280000|2025-01-16 04:21:20|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1737001290000|2025-01-16 04:21:30|4599.8|4593.8|4599.7|4593.7|4599.8|4593.8|4599.7|4593.7|0
1737001300000|2025-01-16 04:21:40|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1737001310000|2025-01-16 04:21:50|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1737001360000|2025-01-16 04:22:40|4600.3|4594.3|4601.7|4595.7|4601.7|4595.7|4600.3|4594.3|1
1737001400000|2025-01-16 04:23:20|4601.3|4595.3|4601.2|4595.2|4601.3|4595.3|4601.2|4595.2|0
1737001410000|2025-01-16 04:23:30|4600.7|4594.7|4601|4595|4601.3|4595.3|4600.2|4594.2|4
1737001420000|2025-01-16 04:23:40|4600.8|4594.8|4600.7|4594.7|4600.8|4594.8|4600.7|4594.7|0
1737001430000|2025-01-16 04:23:50|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1737001440000|2025-01-16 04:24:00|4601.2|4595.2|4601.3|4595.3|4601.5|4595.5|4601.2|4595.2|0
1737001450000|2025-01-16 04:24:10|4601.2|4595.2|4601.3|4595.3|4601.3|4595.3|4601.2|4595.2|0
1737001470000|2025-01-16 04:24:30|4601|4595|4600.8|4594.8|4601|4595|4600.7|4594.7|1
1737001480000|2025-01-16 04:24:40|4601.2|4595.2|4600.8|4594.8|4601.2|4595.2|4600.7|4594.7|0
1737001500000|2025-01-16 04:25:00|4600.7|4594.7|4600.7|4594.7|4600.8|4594.8|4600.7|4594.7|0
1737001510000|2025-01-16 04:25:10|4600.8|4594.8|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|0
1737001520000|2025-01-16 04:25:20|4601|4595|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|0
1737001530000|2025-01-16 04:25:30|4601.7|4595.7|4601.8|4595.8|4601.8|4595.8|4601.7|4595.7|0
1737001540000|2025-01-16 04:25:40|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737001550000|2025-01-16 04:25:50|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1737001560000|2025-01-16 04:26:00|4602|4596|4601.7|4595.7|4602|4596|4601.7|4595.7|0
1737001570000|2025-01-16 04:26:10|4601.3|4595.3|4601.2|4595.2|4601.3|4595.3|4601.2|4595.2|0
1737001580000|2025-01-16 04:26:20|4601.3|4595.3|4601.2|4595.2|4601.3|4595.3|4601.2|4595.2|0
1737001590000|2025-01-16 04:26:30|4601.3|4595.3|4600.7|4594.7|4601.3|4595.3|4600.7|4594.7|1
1737001610000|2025-01-16 04:26:50|4600.8|4594.8|4601.7|4595.7|4601.7|4595.7|4600.8|4594.8|0
1737001640000|2025-01-16 04:27:20|4602|4596|4602.7|4596.7|4602.7|4596.7|4602|4596|1
1737001650000|2025-01-16 04:27:30|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1737001660000|2025-01-16 04:27:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1737001710000|2025-01-16 04:28:30|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1737001720000|2025-01-16 04:28:40|4602|4596|4601.7|4595.7|4602|4596|4601.7|4595.7|1
1737001730000|2025-01-16 04:28:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4600.7|4594.7|0
1737001740000|2025-01-16 04:29:00|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1737001760000|2025-01-16 04:29:20|4601.4|4595.4|4600.9|4594.9|4601.7|4595.7|4600.7|4594.7|2
1737001770000|2025-01-16 04:29:30|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1737001780000|2025-01-16 04:29:40|4600.9|4594.9|4600.7|4594.7|4601.7|4595.7|4600.7|4594.7|0
1737001790000|2025-01-16 04:29:50|4600.9|4594.9|4601.7|4595.7|4601.7|4595.7|4600.9|4594.9|0
1737001830000|2025-01-16 04:30:30|||||||||1
1737001920000|2025-01-16 04:32:00|4602|4596|4602.4|4596.4|4602.4|4596.4|4602|4596|0
1737002020000|2025-01-16 04:33:40|4602.2|4596.2|4602.4|4596.4|4602.4|4596.4|4602.2|4596.2|0
1737002050000|2025-01-16 04:34:10|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737002070000|2025-01-16 04:34:30|4602|4596|4602.7|4596.7|4602.7|4596.7|4602|4596|0
1737002100000|2025-01-16 04:35:00|4602.5|4596.5|4602.7|4596.7|4603.4|4597.4|4602.5|4596.5|2
1737002110000|2025-01-16 04:35:10|4602.9|4596.9|4603.7|4597.7|4603.7|4597.7|4602.9|4596.9|0
1737002120000|2025-01-16 04:35:20|4603.9|4597.9|4604.7|4598.7|4604.7|4598.7|4603.9|4597.9|1
1737002150000|2025-01-16 04:35:50|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4604.7|4598.7|0
1737002200000|2025-01-16 04:36:40|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1737002220000|2025-01-16 04:37:00|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|5
1737002280000|2025-01-16 04:38:00|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1737002290000|2025-01-16 04:38:10|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1737002320000|2025-01-16 04:38:40|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4
1737002330000|2025-01-16 04:38:50|4605|4599|4604.7|4598.7|4605|4599|4604.7|4598.7|0
1737002350000|2025-01-16 04:39:10|||||||||1
1737002370000|2025-01-16 04:39:30|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|1
1737002380000|2025-01-16 04:39:40|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1737002420000|2025-01-16 04:40:20|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4604.7|4598.7|3
1737002440000|2025-01-16 04:40:40|4604|4598|4603.7|4597.7|4604|4598|4603.7|4597.7|1
1737002460000|2025-01-16 04:41:00|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.7|4597.7|0
1737002550000|2025-01-16 04:42:30|4604|4598|4604.4|4598.4|4604.4|4598.4|4604|4598|0
1737002580000|2025-01-16 04:43:00|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|1
1737002630000|2025-01-16 04:43:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.4|4598.4|1
1737002710000|2025-01-16 04:45:10|4605|4599|4604.9|4598.9|4605|4599|4604.9|4598.9|0
1737002790000|2025-01-16 04:46:30|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1737002800000|2025-01-16 04:46:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1737002810000|2025-01-16 04:46:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|1
1737002900000|2025-01-16 04:48:20|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1737002920000|2025-01-16 04:48:40|4604|4598|4604.4|4598.4|4604.4|4598.4|4604|4598|0
1737002970000|2025-01-16 04:49:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|3
1737002980000|2025-01-16 04:49:40|4601.9|4595.9|4601.7|4595.7|4601.9|4595.9|4601.7|4595.7|0
1737003010000|2025-01-16 04:50:10|4601.9|4595.9|4604.4|4598.4|4604.4|4598.4|4601.9|4595.9|5
1737003020000|2025-01-16 04:50:20|||||||||2
1737003130000|2025-01-16 04:52:10|4603.7|4597.7|4603.4|4597.4|4603.7|4597.7|4603.4|4597.4|3
1737003150000|2025-01-16 04:52:30|4603.7|4597.7|4604.4|4598.4|4604.4|4598.4|4603.7|4597.7|2
1737003180000|2025-01-16 04:53:00|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|1
1737003200000|2025-01-16 04:53:20|4605|4599|4605.4|4599.4|4605.4|4599.4|4605|4599|0
1737003210000|2025-01-16 04:53:30|||||||||1
1737003330000|2025-01-16 04:55:30|4604.9|4598.9|4604|4598|4604.9|4598.9|4604|4598|3
1737003340000|2025-01-16 04:55:40|4604.4|4598.4|4604.7|4598.7|4604.7|4598.7|4604.4|4598.4|1
1737003350000|2025-01-16 04:55:50|4604.4|4598.4|4602.9|4596.9|4604.4|4598.4|4602.9|4596.9|2
1737003360000|2025-01-16 04:56:00|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1737003370000|2025-01-16 04:56:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1737003410000|2025-01-16 04:56:50|4602.7|4596.7|4602.7|4596.7|4602.9|4596.9|4602.7|4596.7|0
1737003490000|2025-01-16 04:58:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1737003500000|2025-01-16 04:58:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|1
1737003540000|2025-01-16 04:59:00|4602.4|4596.4|4602.4|4596.4|4602.7|4596.7|4602.4|4596.4|0
1737003570000|2025-01-16 04:59:30|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|1
1737003600000|2025-01-16 05:00:00|4602.2|4596.2|4602.9|4596.9|4602.9|4596.9|4601.9|4595.9|1
1737003630000|2025-01-16 05:00:30|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1737003670000|2025-01-16 05:01:10|||||||||3
1737003710000|2025-01-16 05:01:50|4603|4597|4603.4|4597.4|4603.4|4597.4|4603|4597|0
1737003810000|2025-01-16 05:03:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1737003830000|2025-01-16 05:03:50|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4602.9|4596.9|2
1737003850000|2025-01-16 05:04:10|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1737003870000|2025-01-16 05:04:30|4603|4597|4602.9|4596.9|4603|4597|4602.9|4596.9|0
1737003890000|2025-01-16 05:04:50|4602.5|4596.5|4602.4|4596.4|4602.5|4596.5|4602.4|4596.4|0
1737003900000|2025-01-16 05:05:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|1
1737003910000|2025-01-16 05:05:10|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1737003930000|2025-01-16 05:05:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737003950000|2025-01-16 05:05:50|||||||||2
1737003990000|2025-01-16 05:06:30|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|1
1737004050000|2025-01-16 05:07:30|4602|4596|4600.7|4594.7|4602|4596|4600.7|4594.7|1
1737004060000|2025-01-16 05:07:40|4601|4595|4602|4596|4602|4596|4601|4595|1
1737004070000|2025-01-16 05:07:50|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737004110000|2025-01-16 05:08:30|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|0
1737004140000|2025-01-16 05:09:00|4602|4596|4601.7|4595.7|4602|4596|4601.7|4595.7|0
1737004240000|2025-01-16 05:10:40|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|0
1737004250000|2025-01-16 05:10:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1737004260000|2025-01-16 05:11:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737004270000|2025-01-16 05:11:10|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|1
1737004280000|2025-01-16 05:11:20|4600.9|4594.9|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|0
1737004290000|2025-01-16 05:11:30|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|3
1737004300000|2025-01-16 05:11:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1737004340000|2025-01-16 05:12:20|4601|4595|4601.4|4595.4|4601.4|4595.4|4601|4595|0
1737004350000|2025-01-16 05:12:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1737004380000|2025-01-16 05:13:00|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|1
1737004390000|2025-01-16 05:13:10|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1737004400000|2025-01-16 05:13:20|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|1
1737004430000|2025-01-16 05:13:50|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|0
1737004450000|2025-01-16 05:14:10|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1737004470000|2025-01-16 05:14:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601|4595|1
1737004480000|2025-01-16 05:14:40|4601.4|4595.4|4601|4595|4601.4|4595.4|4601|4595|0
1737004500000|2025-01-16 05:15:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1737004510000|2025-01-16 05:15:10|4601|4595|4601.7|4595.7|4601.7|4595.7|4601|4595|2
1737004550000|2025-01-16 05:15:50|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|1
1737004560000|2025-01-16 05:16:00|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1737004570000|2025-01-16 05:16:10|4602.2|4596.2|4602.4|4596.4|4602.4|4596.4|4602.2|4596.2|1
1737004630000|2025-01-16 05:17:10|4602|4596|4601.7|4595.7|4602|4596|4601.7|4595.7|1
1737004650000|2025-01-16 05:17:30|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|1
1737004670000|2025-01-16 05:17:50|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1737004680000|2025-01-16 05:18:00|4602|4596|4602|4596|4602|4596|4601.7|4595.7|1
1737004720000|2025-01-16 05:18:40|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1737004730000|2025-01-16 05:18:50|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1737004740000|2025-01-16 05:19:00|4602.4|4596.4|4602.7|4596.7|4602.7|4596.7|4602.4|4596.4|1
1737004790000|2025-01-16 05:19:50|4603|4597|4602.9|4596.9|4603|4597|4602.9|4596.9|0
1737004800000|2025-01-16 05:20:00|4602.7|4596.7|4603.7|4597.7|4603.7|4597.7|4602.7|4596.7|5
1737004820000|2025-01-16 05:20:20|||||||||1
1737004860000|2025-01-16 05:21:00|||||||||1
1737004870000|2025-01-16 05:21:10|||||||||1
1737004930000|2025-01-16 05:22:10|4604.4|4598.4|4604.2|4598.2|4604.4|4598.4|4604.2|4598.2|0
1737004950000|2025-01-16 05:22:30|4604.7|4598.7|4604.2|4598.2|4604.7|4598.7|4604.2|4598.2|0
1737004960000|2025-01-16 05:22:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1737004970000|2025-01-16 05:22:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1737005010000|2025-01-16 05:23:30|4605.4|4599.4|4604.7|4598.7|4605.4|4599.4|4604.7|4598.7|1
1737005040000|2025-01-16 05:24:00|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1737005050000|2025-01-16 05:24:10|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|2
1737005070000|2025-01-16 05:24:30|4605.9|4599.9|4605.7|4599.7|4605.9|4599.9|4605.7|4599.7|0
1737005090000|2025-01-16 05:24:50|4605.9|4599.9|4606.2|4600.2|4606.2|4600.2|4605.9|4599.9|0
1737005110000|2025-01-16 05:25:10|4605.7|4599.7|4605.4|4599.4|4605.7|4599.7|4605.4|4599.4|2
1737005130000|2025-01-16 05:25:30|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|1
1737005190000|2025-01-16 05:26:30|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1737005220000|2025-01-16 05:27:00|4605.2|4599.2|4604.7|4598.7|4605.2|4599.2|4604.7|4598.7|2
1737005230000|2025-01-16 05:27:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1737005260000|2025-01-16 05:27:40|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1737005270000|2025-01-16 05:27:50|4604.4|4598.4|4604.7|4598.7|4604.7|4598.7|4604.4|4598.4|2
1737005290000|2025-01-16 05:28:10|4604.9|4598.9|4605.2|4599.2|4605.4|4599.4|4604.9|4598.9|0
1737005330000|2025-01-16 05:28:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|1
1737005350000|2025-01-16 05:29:10|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|2
1737005390000|2025-01-16 05:29:50|4605.4|4599.4|4603.7|4597.7|4605.4|4599.4|4602.7|4596.7|3
1737005400000|2025-01-16 05:30:00|4603.4|4597.4|4601.7|4595.7|4603.4|4597.4|4599.7|4593.7|55
1737005410000|2025-01-16 05:30:10|4601.2|4595.2|4601.7|4595.7|4601.7|4595.7|4601.2|4595.2|2
1737005450000|2025-01-16 05:30:50|4602.2|4596.2|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|2
1737005460000|2025-01-16 05:31:00|4601.2|4595.2|4599.4|4593.4|4601.2|4595.2|4599.4|4593.4|3
1737005470000|2025-01-16 05:31:10|4598.4|4592.4|4598.7|4592.7|4599.4|4593.4|4598.4|4592.4|4
1737005480000|2025-01-16 05:31:20|4598.9|4592.9|4599.2|4593.2|4599.4|4593.4|4598.4|4592.4|1
1737005490000|2025-01-16 05:31:30|4598.9|4592.9|4598.2|4592.2|4598.9|4592.9|4598.2|4592.2|2
1737005500000|2025-01-16 05:31:40|4597.7|4591.7|4596.9|4590.9|4597.7|4591.7|4596.9|4590.9|2
1737005510000|2025-01-16 05:31:50|4596.7|4590.7|4597.4|4591.4|4597.4|4591.4|4596.2|4590.2|3
1737005520000|2025-01-16 05:32:00|4596.7|4590.7|4597.2|4591.2|4597.4|4591.4|4596.2|4590.2|34
1737005530000|2025-01-16 05:32:10|4597.4|4591.4|4597.7|4591.7|4597.7|4591.7|4596.9|4590.9|2
1737005540000|2025-01-16 05:32:20|4597.9|4591.9|4598.7|4592.7|4598.7|4592.7|4597.7|4591.7|3
1737005550000|2025-01-16 05:32:30|4598.6|4592.6|4597.7|4591.7|4598.6|4592.6|4597.2|4591.2|2
1737005560000|2025-01-16 05:32:40|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.2|4590.2|3
1737005570000|2025-01-16 05:32:50|4596.9|4590.9|4597.7|4591.7|4597.7|4591.7|4596.9|4590.9|0
1737005580000|2025-01-16 05:33:00|4597.2|4591.2|4597.7|4591.7|4597.7|4591.7|4597.2|4591.2|0
1737005590000|2025-01-16 05:33:10|4598.1|4592.1|4597.7|4591.7|4598.1|4592.1|4597.7|4591.7|5
1737005600000|2025-01-16 05:33:20|4598.2|4592.2|4597.7|4591.7|4598.7|4592.7|4597.7|4591.7|0
1737005610000|2025-01-16 05:33:30|4598.2|4592.2|4598.7|4592.7|4598.7|4592.7|4598.2|4592.2|0
1737005630000|2025-01-16 05:33:50|4599.1|4593.1|4599.7|4593.7|4599.7|4593.7|4599.1|4593.1|0
1737005640000|2025-01-16 05:34:00|4600|4594|4601.7|4595.7|4602.4|4596.4|4600|4594|4
1737005650000|2025-01-16 05:34:10|4601.9|4595.9|4601.9|4595.9|4602|4596|4601.7|4595.7|0
1737005660000|2025-01-16 05:34:20|4602|4596|4602|4596|4602|4596|4602|4596|0
1737005680000|2025-01-16 05:34:40|4601.9|4595.9|4602|4596|4602|4596|4601.7|4595.7|0
1737005690000|2025-01-16 05:34:50|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737005710000|2025-01-16 05:35:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1737005720000|2025-01-16 05:35:20|4601.1|4595.1|4600.2|4594.2|4601.1|4595.1|4599.7|4593.7|2
1737005730000|2025-01-16 05:35:30|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599|4593|2
1737005740000|2025-01-16 05:35:40|4599.4|4593.4|4598.9|4592.9|4599.4|4593.4|4598.7|4592.7|1
1737005750000|2025-01-16 05:35:50|4598.7|4592.7|4597.7|4591.7|4598.7|4592.7|4597.7|4591.7|3
1737005760000|2025-01-16 05:36:00|4597.4|4591.4|4597.2|4591.2|4597.4|4591.4|4597.2|4591.2|1
1737005770000|2025-01-16 05:36:10|4597.4|4591.4|4596.2|4590.2|4597.7|4591.7|4596.2|4590.2|3
1737005780000|2025-01-16 05:36:20|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|11
1737005790000|2025-01-16 05:36:30|4597.2|4591.2|4597.7|4591.7|4597.7|4591.7|4597.2|4591.2|3
1737005800000|2025-01-16 05:36:40|4597.9|4591.9|4598.7|4592.7|4598.7|4592.7|4597.9|4591.9|0
1737005810000|2025-01-16 05:36:50|4598.2|4592.2|4598.2|4592.2|4598.7|4592.7|4598.2|4592.2|2
1737005820000|2025-01-16 05:37:00|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4
1737005830000|2025-01-16 05:37:10|4598.1|4592.1|4598.7|4592.7|4598.7|4592.7|4597.7|4591.7|0
1737005850000|2025-01-16 05:37:30|4598.4|4592.4|4596.9|4590.9|4598.4|4592.4|4596.7|4590.7|37
1737005860000|2025-01-16 05:37:40|4596.7|4590.7|4596.9|4590.9|4597|4591|4596.7|4590.7|13
1737005870000|2025-01-16 05:37:50|4596.7|4590.7|4597.7|4591.7|4597.7|4591.7|4596.7|4590.7|21
1737005880000|2025-01-16 05:38:00|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|2
1737005890000|2025-01-16 05:38:10|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|1
1737005900000|2025-01-16 05:38:20|4597.2|4591.2|4596.7|4590.7|4597.2|4591.2|4596.4|4590.4|3
1737005910000|2025-01-16 05:38:30|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1737005920000|2025-01-16 05:38:40|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.2|4590.2|0
1737005930000|2025-01-16 05:38:50|4596.7|4590.7|4593.9|4587.9|4596.7|4590.7|4593.7|4587.7|37
1737005940000|2025-01-16 05:39:00|4593.7|4587.7|4593.9|4587.9|4593.9|4587.9|4593.7|4587.7|0
1737005950000|2025-01-16 05:39:10|4593.7|4587.7|4593.4|4587.4|4594.2|4588.2|4593.4|4587.4|2
1737005960000|2025-01-16 05:39:20|4593.7|4587.7|4593.7|4587.7|4593.9|4587.9|4593.7|4587.7|6
1737005970000|2025-01-16 05:39:30|4593.9|4587.9|4593.7|4587.7|4594.7|4588.7|4593.4|4587.4|8
1737005980000|2025-01-16 05:39:40|4593.9|4587.9|4593.7|4587.7|4593.9|4587.9|4593.7|4587.7|0
1737005990000|2025-01-16 05:39:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1737006000000|2025-01-16 05:40:00|4593.7|4587.7|4593|4587|4593.7|4587.7|4593|4587|1
1737006010000|2025-01-16 05:40:10|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.7|4586.7|0
1737006020000|2025-01-16 05:40:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1737006030000|2025-01-16 05:40:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.2|4586.2|0
1737006040000|2025-01-16 05:40:40|4592.2|4586.2|4592.7|4586.7|4592.7|4586.7|4592.2|4586.2|3
1737006050000|2025-01-16 05:40:50|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.7|4586.7|0
1737006060000|2025-01-16 05:41:00|4593.2|4587.2|4593.4|4587.4|4593.9|4587.9|4593.2|4587.2|0
1737006070000|2025-01-16 05:41:10|4593.2|4587.2|4593.4|4587.4|4593.4|4587.4|4593.2|4587.2|3
1737006080000|2025-01-16 05:41:20|4593.7|4587.7|4593.4|4587.4|4593.7|4587.7|4593.4|4587.4|1
1737006090000|2025-01-16 05:41:30|4593.2|4587.2|4594.2|4588.2|4594.4|4588.4|4593.2|4587.2|1
1737006100000|2025-01-16 05:41:40|4593.4|4587.4|4594.7|4588.7|4594.7|4588.7|4593.4|4587.4|2
1737006120000|2025-01-16 05:42:00|4595.2|4589.2|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|1
1737006150000|2025-01-16 05:42:30|4595.2|4589.2|4595.7|4589.7|4595.7|4589.7|4595.2|4589.2|0
1737006160000|2025-01-16 05:42:40|4596.1|4590.1|4596.2|4590.2|4596.4|4590.4|4596.1|4590.1|0
1737006180000|2025-01-16 05:43:00|4596.1|4590.1|4594.9|4588.9|4596.1|4590.1|4594.7|4588.7|7
1737006190000|2025-01-16 05:43:10|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1737006200000|2025-01-16 05:43:20|4595.4|4589.4|4595.7|4589.7|4595.9|4589.9|4595.2|4589.2|0
1737006210000|2025-01-16 05:43:30|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1737006230000|2025-01-16 05:43:50|4596|4590|4596|4590|4596|4590|4596|4590|0
1737006240000|2025-01-16 05:44:00|4596.4|4590.4|4595.7|4589.7|4596.4|4590.4|4595.7|4589.7|0
1737006250000|2025-01-16 05:44:10|4595.4|4589.4|4595.4|4589.4|4595.7|4589.7|4595.4|4589.4|0
1737006260000|2025-01-16 05:44:20|4595.1|4589.1|4594.7|4588.7|4595.1|4589.1|4594.7|4588.7|0
1737006270000|2025-01-16 05:44:30|4595.1|4589.1|4595.7|4589.7|4595.7|4589.7|4595.1|4589.1|0
1737006280000|2025-01-16 05:44:40|4595.4|4589.4|4595|4589|4595.7|4589.7|4594.7|4588.7|2
1737006290000|2025-01-16 05:44:50|4594.7|4588.7|4595|4589|4595|4589|4594.7|4588.7|0
1737006310000|2025-01-16 05:45:10|4596.4|4590.4|4596|4590|4596.4|4590.4|4596|4590|2
1737006330000|2025-01-16 05:45:30|4595.9|4589.9|4595.7|4589.7|4595.9|4589.9|4595.4|4589.4|2
1737006340000|2025-01-16 05:45:40|4596|4590|4595.7|4589.7|4596|4590|4595.7|4589.7|0
1737006350000|2025-01-16 05:45:50|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|3
1737006360000|2025-01-16 05:46:00|4597|4591|4597|4591|4597|4591|4596.7|4590.7|3
1737006370000|2025-01-16 05:46:10|4596.9|4590.9|4596.7|4590.7|4596.9|4590.9|4596.7|4590.7|0
1737006380000|2025-01-16 05:46:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1737006390000|2025-01-16 05:46:30|4597|4591|4598|4592|4598|4592|4597|4591|0
1737006400000|2025-01-16 05:46:40|4598.4|4592.4|4596.7|4590.7|4598.4|4592.4|4596.7|4590.7|3
1737006410000|2025-01-16 05:46:50|4596.4|4590.4|4596|4590|4596.4|4590.4|4595.9|4589.9|0
1737006420000|2025-01-16 05:47:00|4596.4|4590.4|4595.7|4589.7|4596.4|4590.4|4595.7|4589.7|1
1737006430000|2025-01-16 05:47:10|4596|4590|4596|4590|4596|4590|4596|4590|1
1737006450000|2025-01-16 05:47:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1737006460000|2025-01-16 05:47:40|4596.7|4590.7|4597.1|4591.1|4597.1|4591.1|4596.7|4590.7|1
1737006470000|2025-01-16 05:47:50|4596.7|4590.7|4597.1|4591.1|4597.1|4591.1|4596.7|4590.7|0
1737006480000|2025-01-16 05:48:00|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|0
1737006490000|2025-01-16 05:48:10|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.4|4590.4|0
1737006500000|2025-01-16 05:48:20|4596.4|4590.4|4596.7|4590.7|4596.7|4590.7|4596.4|4590.4|0
1737006550000|2025-01-16 05:49:10|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.2|4591.2|0
1737006560000|2025-01-16 05:49:20|4597.7|4591.7|4597.2|4591.2|4597.7|4591.7|4597.2|4591.2|0
1737006570000|2025-01-16 05:49:30|4596.9|4590.9|4596.7|4590.7|4596.9|4590.9|4596.7|4590.7|1
1737006580000|2025-01-16 05:49:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1737006590000|2025-01-16 05:49:50|4597.1|4591.1|4596.7|4590.7|4597.1|4591.1|4596.7|4590.7|1
1737006600000|2025-01-16 05:50:00|4596.9|4590.9|4597.7|4591.7|4597.7|4591.7|4596.9|4590.9|0
1737006610000|2025-01-16 05:50:10|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1737006620000|2025-01-16 05:50:20|4597.4|4591.4|4597.7|4591.7|4597.9|4591.9|4597.4|4591.4|0
1737006640000|2025-01-16 05:50:40|4598.1|4592.1|4598.4|4592.4|4598.4|4592.4|4598.1|4592.1|0
1737006650000|2025-01-16 05:50:50|4598.2|4592.2|4600.7|4594.7|4600.9|4594.9|4597.7|4591.7|2
1737006660000|2025-01-16 05:51:00|4600.1|4594.1|4600.4|4594.4|4600.7|4594.7|4600.1|4594.1|0
1737006670000|2025-01-16 05:51:10|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1737006680000|2025-01-16 05:51:20|4601.7|4595.7|4601.4|4595.4|4601.7|4595.7|4601.4|4595.4|0
1737006690000|2025-01-16 05:51:30|4601.1|4595.1|4601.7|4595.7|4601.7|4595.7|4600.9|4594.9|0
1737006700000|2025-01-16 05:51:40|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|0
1737006710000|2025-01-16 05:51:50|4602.1|4596.1|4601.7|4595.7|4602.1|4596.1|4601.7|4595.7|0
1737006720000|2025-01-16 05:52:00|4601.4|4595.4|4601.1|4595.1|4601.4|4595.4|4600.7|4594.7|1
1737006730000|2025-01-16 05:52:10|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.1|4595.1|1
1737006740000|2025-01-16 05:52:20|4601.9|4595.9|4600.4|4594.4|4601.9|4595.9|4600.1|4594.1|4
1737006760000|2025-01-16 05:52:40|4600.1|4594.1|4599.4|4593.4|4600.1|4594.1|4599.4|4593.4|4
1737006770000|2025-01-16 05:52:50|4599.1|4593.1|4598.1|4592.1|4599.1|4593.1|4597.9|4591.9|0
1737006790000|2025-01-16 05:53:10|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.7|4591.7|1
1737006800000|2025-01-16 05:53:20|4597.9|4591.9|4598.1|4592.1|4598.1|4592.1|4597.9|4591.9|0
1737006820000|2025-01-16 05:53:40|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1737006830000|2025-01-16 05:53:50|4599.4|4593.4|4600.4|4594.4|4600.4|4594.4|4599.4|4593.4|1
1737006840000|2025-01-16 05:54:00|4601.1|4595.1|4600.7|4594.7|4601.1|4595.1|4600.7|4594.7|47
1737006850000|2025-01-16 05:54:10|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1737006860000|2025-01-16 05:54:20|4600.6|4594.6|4598.4|4592.4|4600.6|4594.6|4598.4|4592.4|14
1737006870000|2025-01-16 05:54:30|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4597.6|4591.6|22
1737006880000|2025-01-16 05:54:40|4597.4|4591.4|4596.1|4590.1|4597.6|4591.6|4596.1|4590.1|21
1737006890000|2025-01-16 05:54:50|4595.6|4589.6|4596.1|4590.1|4596.1|4590.1|4595.6|4589.6|6
1737006900000|2025-01-16 05:55:00|4595.6|4589.6|4595.1|4589.1|4595.6|4589.6|4595.1|4589.1|1
1737006910000|2025-01-16 05:55:10|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|6
1737006930000|2025-01-16 05:55:30|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1737006940000|2025-01-16 05:55:40|4596.1|4590.1|4597.1|4591.1|4597.1|4591.1|4596.1|4590.1|1
1737006960000|2025-01-16 05:56:00|4597.4|4591.4|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|0
1737006970000|2025-01-16 05:56:10|4597.4|4591.4|4596.6|4590.6|4597.4|4591.4|4596.6|4590.6|4
1737006990000|2025-01-16 05:56:30|||||||||1
1737007000000|2025-01-16 05:56:40|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|1
1737007010000|2025-01-16 05:56:50|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.7|4591.7|0
1737007020000|2025-01-16 05:57:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1737007030000|2025-01-16 05:57:10|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1737007060000|2025-01-16 05:57:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1737007070000|2025-01-16 05:57:50|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|1
1737007080000|2025-01-16 05:58:00|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1737007090000|2025-01-16 05:58:10|4598.1|4592.1|4597.7|4591.7|4598.1|4592.1|4597.6|4591.6|0
1737007100000|2025-01-16 05:58:20|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1737007110000|2025-01-16 05:58:30|4598.7|4592.7|4598.4|4592.4|4598.7|4592.7|4598.1|4592.1|1
1737007120000|2025-01-16 05:58:40|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|1
1737007130000|2025-01-16 05:58:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1737007140000|2025-01-16 05:59:00|4598.1|4592.1|4597.7|4591.7|4598.1|4592.1|4597.7|4591.7|0
1737007150000|2025-01-16 05:59:10|4597.6|4591.6|4597.6|4591.6|4597.7|4591.7|4597.6|4591.6|0
1737007160000|2025-01-16 05:59:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.6|4591.6|0
1737007170000|2025-01-16 05:59:30|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1737007180000|2025-01-16 05:59:40|4597.2|4591.2|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|1
1737007190000|2025-01-16 05:59:50|4597.7|4591.7|4598.7|4592.7|4599.7|4593.7|4597.7|4591.7|11
1737007200000|2025-01-16 06:00:00|4597.4|4591.4|4598.2|4592.2|4599.7|4593.7|4597.4|4591.4|12
1737007210000|2025-01-16 06:00:10|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|0
1737007230000|2025-01-16 06:00:30|4598.2|4592.2|4598.6|4592.6|4598.6|4592.6|4598.2|4592.2|0
1737007240000|2025-01-16 06:00:40|4599.4|4593.4|4600.1|4594.1|4600.1|4594.1|4599.4|4593.4|1
1737007250000|2025-01-16 06:00:50|4599.7|4593.7|4600.1|4594.1|4600.1|4594.1|4599.7|4593.7|0
1737007260000|2025-01-16 06:01:00|4599.7|4593.7|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|0
1737007270000|2025-01-16 06:01:10|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|0
1737007280000|2025-01-16 06:01:20|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|0
1737007290000|2025-01-16 06:01:30|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4599.7|4593.7|0
1737007300000|2025-01-16 06:01:40|4601.7|4595.7|4601.4|4595.4|4601.7|4595.7|4601.4|4595.4|11
1737007310000|2025-01-16 06:01:50|4600.7|4594.7|4599.4|4593.4|4600.7|4594.7|4599.4|4593.4|1
1737007320000|2025-01-16 06:02:00|4598.4|4592.4|4598.4|4592.4|4599.1|4593.1|4598.2|4592.2|1
1737007330000|2025-01-16 06:02:10|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|3
1737007340000|2025-01-16 06:02:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1737007350000|2025-01-16 06:02:30|4597.1|4591.1|4596.6|4590.6|4597.1|4591.1|4596.6|4590.6|1
1737007370000|2025-01-16 06:02:50|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1737007380000|2025-01-16 06:03:00|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1737007390000|2025-01-16 06:03:10|4596.2|4590.2|4594.9|4588.9|4596.2|4590.2|4594.9|4588.9|11
1737007400000|2025-01-16 06:03:20|4593.7|4587.7|4593.7|4587.7|4594.1|4588.1|4593.7|4587.7|4
1737007410000|2025-01-16 06:03:30|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|5
1737007420000|2025-01-16 06:03:40|||||||||1
1737007440000|2025-01-16 06:04:00|4593.9|4587.9|4594.2|4588.2|4594.2|4588.2|4593.9|4587.9|15
1737007450000|2025-01-16 06:04:10|4594.6|4588.6|4595.2|4589.2|4595.2|4589.2|4594.6|4588.6|1
1737007460000|2025-01-16 06:04:20|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1737007480000|2025-01-16 06:04:40|4595.4|4589.4|4595.1|4589.1|4595.4|4589.4|4595.1|4589.1|1
1737007490000|2025-01-16 06:04:50|4594.7|4588.7|4595.1|4589.1|4595.1|4589.1|4594.7|4588.7|0
1737007500000|2025-01-16 06:05:00|4594.7|4588.7|4594.1|4588.1|4594.7|4588.7|4593.7|4587.7|2
1737007510000|2025-01-16 06:05:10|4593.7|4587.7|4594.1|4588.1|4594.1|4588.1|4593.7|4587.7|0
1737007520000|2025-01-16 06:05:20|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1737007530000|2025-01-16 06:05:30|4593.1|4587.1|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|5
1737007540000|2025-01-16 06:05:40|4593.6|4587.6|4592.6|4586.6|4593.6|4587.6|4592.6|4586.6|2
1737007550000|2025-01-16 06:05:50|4592.2|4586.2|4593.7|4587.7|4593.7|4587.7|4592.2|4586.2|9
1737007560000|2025-01-16 06:06:00|4592.7|4586.7|4592.6|4586.6|4592.7|4586.7|4592.6|4586.6|30
1737007570000|2025-01-16 06:06:10|4592.7|4586.7|4593.1|4587.1|4593.2|4587.2|4592.6|4586.6|2
1737007580000|2025-01-16 06:06:20|4592.7|4586.7|4591.7|4585.7|4592.7|4586.7|4591.7|4585.7|4
1737007590000|2025-01-16 06:06:30|4591.6|4585.6|4592.7|4586.7|4592.7|4586.7|4591.6|4585.6|5
1737007600000|2025-01-16 06:06:40|4593.1|4587.1|4592.7|4586.7|4593.1|4587.1|4592.7|4586.7|0
1737007610000|2025-01-16 06:06:50|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1737007640000|2025-01-16 06:07:20|4592.7|4586.7|4592.7|4586.7|4593.1|4587.1|4592.7|4586.7|1
1737007660000|2025-01-16 06:07:40|4592.6|4586.6|4592.7|4586.7|4592.7|4586.7|4592.6|4586.6|3
1737007670000|2025-01-16 06:07:50|4593.1|4587.1|4592.7|4586.7|4593.1|4587.1|4592.7|4586.7|0
1737007680000|2025-01-16 06:08:00|4593.1|4587.1|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|2
1737007690000|2025-01-16 06:08:10|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|3
1737007700000|2025-01-16 06:08:20|4594.7|4588.7|4594.6|4588.6|4594.7|4588.7|4594.6|4588.6|5
1737007710000|2025-01-16 06:08:30|4594.7|4588.7|4593.7|4587.7|4594.7|4588.7|4593.7|4587.7|2
1737007720000|2025-01-16 06:08:40|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|1
1737007730000|2025-01-16 06:08:50|4593.6|4587.6|4593.4|4587.4|4593.7|4587.7|4593.2|4587.2|1
1737007740000|2025-01-16 06:09:00|4593.2|4587.2|4593.1|4587.1|4593.2|4587.2|4593.1|4587.1|1
1737007750000|2025-01-16 06:09:10|4593.4|4587.4|4593.7|4587.7|4593.7|4587.7|4593.4|4587.4|2
1737007770000|2025-01-16 06:09:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|1
1737007780000|2025-01-16 06:09:40|4593.2|4587.2|4593.4|4587.4|4593.4|4587.4|4593.2|4587.2|0
1737007790000|2025-01-16 06:09:50|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1737007800000|2025-01-16 06:10:00|4594.7|4588.7|4594.1|4588.1|4594.7|4588.7|4594.1|4588.1|1
1737007810000|2025-01-16 06:10:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1737007820000|2025-01-16 06:10:20|||||||||1
1737007830000|2025-01-16 06:10:30|4593.4|4587.4|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|2
1737007840000|2025-01-16 06:10:40|4594.7|4588.7|4594.4|4588.4|4594.7|4588.7|4594.1|4588.1|4
1737007860000|2025-01-16 06:11:00|4594.7|4588.7|4595.7|4589.7|4595.7|4589.7|4594.7|4588.7|2
1737007880000|2025-01-16 06:11:20|4595.6|4589.6|4594.2|4588.2|4595.6|4589.6|4594.2|4588.2|1
1737007890000|2025-01-16 06:11:30|4594.4|4588.4|4593.7|4587.7|4594.4|4588.4|4593.7|4587.7|0
1737007910000|2025-01-16 06:11:50|4593.4|4587.4|4593.7|4587.7|4593.7|4587.7|4593.4|4587.4|0
1737007920000|2025-01-16 06:12:00|4593.4|4587.4|4593.7|4587.7|4593.7|4587.7|4593.4|4587.4|5
1737007930000|2025-01-16 06:12:10|4593.9|4587.9|4593.7|4587.7|4594.4|4588.4|4593.7|4587.7|1
1737007960000|2025-01-16 06:12:40|4594.4|4588.4|4594.2|4588.2|4594.4|4588.4|4594.2|4588.2|2
1737007970000|2025-01-16 06:12:50|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1737007980000|2025-01-16 06:13:00|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1737007990000|2025-01-16 06:13:10|4594.1|4588.1|4593.1|4587.1|4594.1|4588.1|4593.1|4587.1|1
1737008000000|2025-01-16 06:13:20|4593.2|4587.2|4593.4|4587.4|4593.4|4587.4|4593.2|4587.2|0
1737008030000|2025-01-16 06:13:50|4594.1|4588.1|4594.2|4588.2|4594.2|4588.2|4594.1|4588.1|0
1737008040000|2025-01-16 06:14:00|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1737008060000|2025-01-16 06:14:20|4594.1|4588.1|4593.1|4587.1|4594.4|4588.4|4593.1|4587.1|2
1737008070000|2025-01-16 06:14:30|4592.2|4586.2|4592.4|4586.4|4592.4|4586.4|4592.2|4586.2|2
1737008080000|2025-01-16 06:14:40|4592.1|4586.1|4592.7|4586.7|4593.1|4587.1|4592.1|4586.1|2
1737008090000|2025-01-16 06:14:50|4593.1|4587.1|4592.7|4586.7|4593.1|4587.1|4592.7|4586.7|1
1737008100000|2025-01-16 06:15:00|4592.2|4586.2|4592.7|4586.7|4592.7|4586.7|4592.2|4586.2|0
1737008110000|2025-01-16 06:15:10|4593.2|4587.2|4594.4|4588.4|4594.4|4588.4|4593.2|4587.2|3
1737008130000|2025-01-16 06:15:30|4595.2|4589.2|4595.1|4589.1|4595.2|4589.2|4595.1|4589.1|0
1737008140000|2025-01-16 06:15:40|4595.4|4589.4|4596.4|4590.4|4596.4|4590.4|4595.4|4589.4|2
1737008160000|2025-01-16 06:16:00|4596.7|4590.7|4596.2|4590.2|4596.9|4590.9|4595.4|4589.4|6
1737008170000|2025-01-16 06:16:10|4595.9|4589.9|4594.7|4588.7|4595.9|4589.9|4594.7|4588.7|2
1737008180000|2025-01-16 06:16:20|4594.4|4588.4|4594.1|4588.1|4594.4|4588.4|4594.1|4588.1|3
1737008190000|2025-01-16 06:16:30|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|8
1737008210000|2025-01-16 06:16:50|4594.4|4588.4|4593.4|4587.4|4594.4|4588.4|4593.2|4587.2|3
1737008220000|2025-01-16 06:17:00|4592.7|4586.7|4593.9|4587.9|4593.9|4587.9|4592.7|4586.7|3
1737008230000|2025-01-16 06:17:10|4593.7|4587.7|4592.1|4586.1|4593.7|4587.7|4592.1|4586.1|40
1737008240000|2025-01-16 06:17:20|4592.2|4586.2|4591.7|4585.7|4592.2|4586.2|4591.7|4585.7|0
1737008250000|2025-01-16 06:17:30|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1737008260000|2025-01-16 06:17:40|4592.2|4586.2|4592.9|4586.9|4592.9|4586.9|4591.7|4585.7|25
1737008270000|2025-01-16 06:17:50|4592.4|4586.4|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|6
1737008280000|2025-01-16 06:18:00|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|10
1737008290000|2025-01-16 06:18:10|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1737008300000|2025-01-16 06:18:20|4591.7|4585.7|4591.6|4585.6|4591.7|4585.7|4591.6|4585.6|2
1737008310000|2025-01-16 06:18:30|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1737008330000|2025-01-16 06:18:50|4592.4|4586.4|4591.7|4585.7|4592.4|4586.4|4591.7|4585.7|3
1737008340000|2025-01-16 06:19:00|4592.4|4586.4|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|0
1737008350000|2025-01-16 06:19:10|4592.4|4586.4|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|1
1737008360000|2025-01-16 06:19:20|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|1
1737008370000|2025-01-16 06:19:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1737008390000|2025-01-16 06:19:50|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|2
1737008400000|2025-01-16 06:20:00|4594.2|4588.2|4594.6|4588.6|4594.6|4588.6|4594.2|4588.2|0
1737008420000|2025-01-16 06:20:20|4594.7|4588.7|4594.1|4588.1|4594.7|4588.7|4594.1|4588.1|1
1737008430000|2025-01-16 06:20:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1737008450000|2025-01-16 06:20:50|4595.7|4589.7|4595.2|4589.2|4595.7|4589.7|4595.2|4589.2|11
1737008460000|2025-01-16 06:21:00|4595.7|4589.7|4595.2|4589.2|4595.9|4589.9|4595.1|4589.1|4
1737008490000|2025-01-16 06:21:30|4595.1|4589.1|4595.1|4589.1|4595.2|4589.2|4595.1|4589.1|0
1737008500000|2025-01-16 06:21:40|||||||||1
1737008520000|2025-01-16 06:22:00|4595.2|4589.2|4595.1|4589.1|4595.2|4589.2|4595.1|4589.1|0
1737008530000|2025-01-16 06:22:10|4595.2|4589.2|4595.1|4589.1|4595.2|4589.2|4595.1|4589.1|0
1737008540000|2025-01-16 06:22:20|4595.4|4589.4|4595.7|4589.7|4595.7|4589.7|4595.4|4589.4|0
1737008560000|2025-01-16 06:22:40|||||||||2
1737008570000|2025-01-16 06:22:50|4596.1|4590.1|4596.6|4590.6|4596.7|4590.7|4595.6|4589.6|5
1737008580000|2025-01-16 06:23:00|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4595.2|4589.2|4
1737008590000|2025-01-16 06:23:10|4596.6|4590.6|4595.7|4589.7|4596.7|4590.7|4595.7|4589.7|3
1737008600000|2025-01-16 06:23:20|4595.2|4589.2|4595.1|4589.1|4595.2|4589.2|4595.1|4589.1|0
1737008610000|2025-01-16 06:23:30|4595.2|4589.2|4594.2|4588.2|4595.2|4589.2|4593.7|4587.7|0
1737008620000|2025-01-16 06:23:40|4594.4|4588.4|4594.4|4588.4|4594.6|4588.6|4594.2|4588.2|1
1737008630000|2025-01-16 06:23:50|4594.7|4588.7|4595.4|4589.4|4595.4|4589.4|4594.7|4588.7|1
1737008640000|2025-01-16 06:24:00|4595.2|4589.2|4595.4|4589.4|4595.4|4589.4|4595.2|4589.2|0
1737008650000|2025-01-16 06:24:10|4595.7|4589.7|4592.7|4586.7|4595.7|4589.7|4592.7|4586.7|22
1737008660000|2025-01-16 06:24:20|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|0
1737008670000|2025-01-16 06:24:30|4591.9|4585.9|4591.7|4585.7|4591.9|4585.9|4591.7|4585.7|1
1737008680000|2025-01-16 06:24:40|4591.6|4585.6|4591.6|4585.6|4592.1|4586.1|4591.6|4585.6|42
1737008690000|2025-01-16 06:24:50|4591.7|4585.7|4592.1|4586.1|4592.1|4586.1|4591.7|4585.7|7
1737008700000|2025-01-16 06:25:00|||||||||7
1737008710000|2025-01-16 06:25:10|4592.2|4586.2|4593.1|4587.1|4593.4|4587.4|4592.2|4586.2|7
1737008730000|2025-01-16 06:25:30|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.1|4587.1|0
1737008740000|2025-01-16 06:25:40|4593.6|4587.6|4593.7|4587.7|4594.1|4588.1|4593.6|4587.6|0
1737008760000|2025-01-16 06:26:00|4593.6|4587.6|4592.6|4586.6|4593.6|4587.6|4592.2|4586.2|8
1737008770000|2025-01-16 06:26:10|4592.7|4586.7|4593.1|4587.1|4593.2|4587.2|4592.7|4586.7|1
1737008780000|2025-01-16 06:26:20|4593.2|4587.2|4593.6|4587.6|4593.7|4587.7|4593.2|4587.2|0
1737008800000|2025-01-16 06:26:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1737008810000|2025-01-16 06:26:50|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|2
1737008830000|2025-01-16 06:27:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1737008840000|2025-01-16 06:27:20|4593.6|4587.6|4593.7|4587.7|4593.7|4587.7|4593.6|4587.6|0
1737008850000|2025-01-16 06:27:30|4594.1|4588.1|4594.1|4588.1|4594.2|4588.2|4594.1|4588.1|0
1737008870000|2025-01-16 06:27:50|4593.7|4587.7|4593.6|4587.6|4594.1|4588.1|4593.6|4587.6|0
1737008880000|2025-01-16 06:28:00|4593.2|4587.2|4593.1|4587.1|4593.2|4587.2|4593.1|4587.1|1
1737008890000|2025-01-16 06:28:10|4592.7|4586.7|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|0
1737008900000|2025-01-16 06:28:20|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|1
1737008910000|2025-01-16 06:28:30|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1737008920000|2025-01-16 06:28:40|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|5
1737008940000|2025-01-16 06:29:00|4591.9|4585.9|4592.1|4586.1|4592.1|4586.1|4591.9|4585.9|0
1737008980000|2025-01-16 06:29:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1737008990000|2025-01-16 06:29:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|1
1737009000000|2025-01-16 06:30:00|4592.2|4586.2|4592.7|4586.7|4592.7|4586.7|4591.6|4585.6|8
1737009010000|2025-01-16 06:30:10|4593.1|4587.1|4593.7|4587.7|4593.7|4587.7|4592.7|4586.7|2
1737009020000|2025-01-16 06:30:20|4593.6|4587.6|4593.4|4587.4|4593.7|4587.7|4592.7|4586.7|4
1737009030000|2025-01-16 06:30:30|4593.1|4587.1|4592.7|4586.7|4593.7|4587.7|4592.4|4586.4|1
1737009040000|2025-01-16 06:30:40|4592.4|4586.4|4591.6|4585.6|4592.7|4586.7|4591.6|4585.6|0
1737009050000|2025-01-16 06:30:50|4591.9|4585.9|4592.1|4586.1|4592.7|4586.7|4591.9|4585.9|1
1737009060000|2025-01-16 06:31:00|4591.7|4585.7|4591.6|4585.6|4592.1|4586.1|4591.6|4585.6|4
1737009070000|2025-01-16 06:31:10|4591.7|4585.7|4592.1|4586.1|4592.1|4586.1|4591.6|4585.6|1
1737009080000|2025-01-16 06:31:20|4591.7|4585.7|4591.6|4585.6|4591.7|4585.7|4591.6|4585.6|1
1737009090000|2025-01-16 06:31:30|4589.7|4583.7|4589.6|4583.6|4591.1|4585.1|4589.6|4583.6|11
1737009100000|2025-01-16 06:31:40|4589.4|4583.4|4588.7|4582.7|4589.4|4583.4|4588.7|4582.7|5
1737009110000|2025-01-16 06:31:50|4588.6|4582.6|4588.7|4582.7|4588.7|4582.7|4588.6|4582.6|0
1737009120000|2025-01-16 06:32:00|4588.1|4582.1|4587.6|4581.6|4588.1|4582.1|4587.6|4581.6|8
1737009130000|2025-01-16 06:32:10|4587.7|4581.7|4588.2|4582.2|4588.7|4582.7|4587.6|4581.6|3
1737009140000|2025-01-16 06:32:20|4588.7|4582.7|4588.2|4582.2|4588.7|4582.7|4588.2|4582.2|7
1737009150000|2025-01-16 06:32:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1737009170000|2025-01-16 06:32:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.4|4583.4|15
1737009190000|2025-01-16 06:33:10|4589.4|4583.4|4588.4|4582.4|4589.4|4583.4|4587.7|4581.7|3
1737009200000|2025-01-16 06:33:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|1
1737009210000|2025-01-16 06:33:30|4588.4|4582.4|4589.2|4583.2|4589.4|4583.4|4588.2|4582.2|2
1737009220000|2025-01-16 06:33:40|4588.4|4582.4|4588.2|4582.2|4588.4|4582.4|4588.2|4582.2|4
1737009230000|2025-01-16 06:33:50|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1737009240000|2025-01-16 06:34:00|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|1
1737009250000|2025-01-16 06:34:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.1|4583.1|1
1737009260000|2025-01-16 06:34:20|4589.1|4583.1|4589.2|4583.2|4589.4|4583.4|4588.7|4582.7|0
1737009270000|2025-01-16 06:34:30|4589.1|4583.1|4589.4|4583.4|4589.4|4583.4|4589.1|4583.1|0
1737009280000|2025-01-16 06:34:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|0
1737009290000|2025-01-16 06:34:50|||||||||1
1737009300000|2025-01-16 06:35:00|4590.1|4584.1|4590.2|4584.2|4590.2|4584.2|4590.1|4584.1|1
1737009310000|2025-01-16 06:35:10|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1737009320000|2025-01-16 06:35:20|4590.7|4584.7|4591.4|4585.4|4591.4|4585.4|4590.7|4584.7|1
1737009330000|2025-01-16 06:35:30|4591.9|4585.9|4592.2|4586.2|4592.4|4586.4|4591.7|4585.7|1
1737009340000|2025-01-16 06:35:40|4592.1|4586.1|4591.7|4585.7|4592.1|4586.1|4591.7|4585.7|0
1737009360000|2025-01-16 06:36:00|4589.7|4583.7|4591.1|4585.1|4591.1|4585.1|4589.7|4583.7|18
1737009370000|2025-01-16 06:36:10|4590.7|4584.7|4589.1|4583.1|4590.7|4584.7|4589.1|4583.1|4
1737009380000|2025-01-16 06:36:20|4588.7|4582.7|4587.7|4581.7|4588.7|4582.7|4587.1|4581.1|25
1737009390000|2025-01-16 06:36:30|4588.6|4582.6|4588.7|4582.7|4588.7|4582.7|4588.6|4582.6|4
1737009400000|2025-01-16 06:36:40|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|12
1737009410000|2025-01-16 06:36:50|4588.7|4582.7|4588.6|4582.6|4588.7|4582.7|4588.6|4582.6|0
1737009420000|2025-01-16 06:37:00|4589.4|4583.4|4589.1|4583.1|4589.6|4583.6|4589.1|4583.1|7
1737009430000|2025-01-16 06:37:10|4588.7|4582.7|4588.1|4582.1|4588.7|4582.7|4588.1|4582.1|0
1737009440000|2025-01-16 06:37:20|4588.4|4582.4|4588.6|4582.6|4588.6|4582.6|4588.4|4582.4|0
1737009460000|2025-01-16 06:37:40|||||||||1
1737009470000|2025-01-16 06:37:50|4588.1|4582.1|4591.6|4585.6|4591.6|4585.6|4588.1|4582.1|13
1737009480000|2025-01-16 06:38:00|4591.7|4585.7|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|1
1737009490000|2025-01-16 06:38:10|4591.9|4585.9|4588.2|4582.2|4591.9|4585.9|4588.2|4582.2|5
1737009500000|2025-01-16 06:38:20|4588.4|4582.4|4587.7|4581.7|4588.4|4582.4|4587.7|4581.7|0
1737009510000|2025-01-16 06:38:30|4588.1|4582.1|4587.7|4581.7|4588.1|4582.1|4587.7|4581.7|0
1737009530000|2025-01-16 06:38:50|4588.1|4582.1|4588.4|4582.4|4588.4|4582.4|4588.1|4582.1|0
1737009540000|2025-01-16 06:39:00|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1737009550000|2025-01-16 06:39:10|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|1
1737009560000|2025-01-16 06:39:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1737009570000|2025-01-16 06:39:30|4587.6|4581.6|4587.7|4581.7|4587.7|4581.7|4587.6|4581.6|0
1737009580000|2025-01-16 06:39:40|4588.1|4582.1|4587.7|4581.7|4588.1|4582.1|4587.7|4581.7|0
1737009590000|2025-01-16 06:39:50|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|1
1737009600000|2025-01-16 06:40:00|4587.2|4581.2|4589.2|4583.2|4589.4|4583.4|4587.2|4581.2|5
1737009620000|2025-01-16 06:40:20|4589.4|4583.4|4590.7|4584.7|4591.1|4585.1|4589.4|4583.4|1
1737009630000|2025-01-16 06:40:30|4590.6|4584.6|4591.2|4585.2|4591.4|4585.4|4589.7|4583.7|9
1737009640000|2025-01-16 06:40:40|4590.9|4584.9|4589.7|4583.7|4590.9|4584.9|4589.7|4583.7|2
1737009650000|2025-01-16 06:40:50|4589.4|4583.4|4590.7|4584.7|4590.7|4584.7|4589.4|4583.4|8
1737009660000|2025-01-16 06:41:00|4591.7|4585.7|4590.7|4584.7|4592.1|4586.1|4590.7|4584.7|4
1737009670000|2025-01-16 06:41:10|4590.6|4584.6|4590.2|4584.2|4590.7|4584.7|4590.1|4584.1|3
1737009680000|2025-01-16 06:41:20|4590.4|4584.4|4591.6|4585.6|4591.6|4585.6|4590.4|4584.4|1
1737009690000|2025-01-16 06:41:30|4591.4|4585.4|4591.1|4585.1|4591.4|4585.4|4590.1|4584.1|1
1737009700000|2025-01-16 06:41:40|4590.7|4584.7|4590.6|4584.6|4590.7|4584.7|4590.6|4584.6|0
1737009710000|2025-01-16 06:41:50|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.6|4584.6|0
1737009720000|2025-01-16 06:42:00|4591.1|4585.1|4590.1|4584.1|4591.1|4585.1|4590.1|4584.1|2
1737009730000|2025-01-16 06:42:10|4589.6|4583.6|4589.7|4583.7|4589.7|4583.7|4589.6|4583.6|2
1737009740000|2025-01-16 06:42:20|4589.9|4583.9|4590.7|4584.7|4590.7|4584.7|4589.7|4583.7|3
1737009750000|2025-01-16 06:42:30|4591.1|4585.1|4591.2|4585.2|4591.7|4585.7|4590.7|4584.7|1
1737009760000|2025-01-16 06:42:40|4591.4|4585.4|4592.1|4586.1|4592.2|4586.2|4591.2|4585.2|0
1737009770000|2025-01-16 06:42:50|4592.2|4586.2|4594.4|4588.4|4594.4|4588.4|4592.2|4586.2|4
1737009780000|2025-01-16 06:43:00|4594.2|4588.2|4593.7|4587.7|4594.4|4588.4|4593.1|4587.1|13
1737009790000|2025-01-16 06:43:10|4593.6|4587.6|4592.4|4586.4|4593.6|4587.6|4592.1|4586.1|2
1737009800000|2025-01-16 06:43:20|4591.9|4585.9|4593.4|4587.4|4593.4|4587.4|4591.9|4585.9|4
1737009810000|2025-01-16 06:43:30|4593.1|4587.1|4593.4|4587.4|4593.4|4587.4|4593.1|4587.1|0
1737009820000|2025-01-16 06:43:40|4593.2|4587.2|4593.4|4587.4|4593.4|4587.4|4592.7|4586.7|1
1737009830000|2025-01-16 06:43:50|4593.2|4587.2|4592.4|4586.4|4593.2|4587.2|4592.4|4586.4|0
1737009840000|2025-01-16 06:44:00|4592.2|4586.2|4592.4|4586.4|4592.4|4586.4|4592.2|4586.2|0
1737009850000|2025-01-16 06:44:10|4591.9|4585.9|4590.4|4584.4|4591.9|4585.9|4590.4|4584.4|3
1737009860000|2025-01-16 06:44:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|2
1737009870000|2025-01-16 06:44:30|4589.7|4583.7|4589.9|4583.9|4589.9|4583.9|4589.7|4583.7|0
1737009880000|2025-01-16 06:44:40|4590.2|4584.2|4589.7|4583.7|4590.2|4584.2|4589.7|4583.7|1
1737009890000|2025-01-16 06:44:50|4589.4|4583.4|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|0
1737009900000|2025-01-16 06:45:00|4589.1|4583.1|4588.4|4582.4|4589.1|4583.1|4587.9|4581.9|1
1737009910000|2025-01-16 06:45:10|4587.7|4581.7|4588.4|4582.4|4588.4|4582.4|4587.7|4581.7|0
1737009920000|2025-01-16 06:45:20|4588.7|4582.7|4587.4|4581.4|4588.7|4582.7|4587.4|4581.4|0
1737009930000|2025-01-16 06:45:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1737009940000|2025-01-16 06:45:40|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4587.7|4581.7|1
1737009950000|2025-01-16 06:45:50|4588.7|4582.7|4587.4|4581.4|4588.7|4582.7|4587.4|4581.4|4
1737009970000|2025-01-16 06:46:10|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.9|4581.9|1
1737009980000|2025-01-16 06:46:20|4588.7|4582.7|4589.4|4583.4|4589.4|4583.4|4588.7|4582.7|2
1737009990000|2025-01-16 06:46:30|4589.1|4583.1|4589.7|4583.7|4589.7|4583.7|4589.1|4583.1|0
1737010000000|2025-01-16 06:46:40|4589.1|4583.1|4588.7|4582.7|4589.2|4583.2|4588.7|4582.7|2
1737010010000|2025-01-16 06:46:50|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1737010020000|2025-01-16 06:47:00|4588.7|4582.7|4588.7|4582.7|4588.9|4582.9|4588.7|4582.7|0
1737010030000|2025-01-16 06:47:10|4588.9|4582.9|4588.7|4582.7|4588.9|4582.9|4588.7|4582.7|0
1737010040000|2025-01-16 06:47:20|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1737010050000|2025-01-16 06:47:30|4588.7|4582.7|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|0
1737010060000|2025-01-16 06:47:40|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|2
1737010070000|2025-01-16 06:47:50|4587.1|4581.1|4587.2|4581.2|4587.2|4581.2|4587.1|4581.1|1
1737010080000|2025-01-16 06:48:00|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4586.9|4580.9|1
1737010090000|2025-01-16 06:48:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1737010100000|2025-01-16 06:48:20|||||||||1
1737010110000|2025-01-16 06:48:30|4587.1|4581.1|4586.9|4580.9|4587.7|4581.7|4586.7|4580.7|5
1737010120000|2025-01-16 06:48:40|4586.7|4580.7|4587.2|4581.2|4587.4|4581.4|4586.7|4580.7|2
1737010130000|2025-01-16 06:48:50|4587.4|4581.4|4586.6|4580.6|4587.4|4581.4|4586.6|4580.6|0
1737010140000|2025-01-16 06:49:00|4586.7|4580.7|4588.2|4582.2|4588.2|4582.2|4586.7|4580.7|3
1737010150000|2025-01-16 06:49:10|4588.6|4582.6|4589.2|4583.2|4589.2|4583.2|4588.6|4582.6|0
1737010160000|2025-01-16 06:49:20|4589.1|4583.1|4589.4|4583.4|4589.7|4583.7|4588.7|4582.7|3
1737010170000|2025-01-16 06:49:30|4589.7|4583.7|4589.9|4583.9|4589.9|4583.9|4589.7|4583.7|1
1737010180000|2025-01-16 06:49:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1737010200000|2025-01-16 06:50:00|4589.9|4583.9|4589.7|4583.7|4589.9|4583.9|4589.7|4583.7|0
1737010220000|2025-01-16 06:50:20|4589.4|4583.4|4588.7|4582.7|4589.4|4583.4|4588.4|4582.4|3
1737010230000|2025-01-16 06:50:30|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|1
1737010250000|2025-01-16 06:50:50|4588.9|4582.9|4590.7|4584.7|4590.7|4584.7|4588.9|4582.9|11
1737010260000|2025-01-16 06:51:00|4593.4|4587.4|4593.4|4587.4|4594.4|4588.4|4593.4|4587.4|11
1737010270000|2025-01-16 06:51:10|4592.7|4586.7|4593.9|4587.9|4593.9|4587.9|4592.4|4586.4|5
1737010290000|2025-01-16 06:51:30|4592.9|4586.9|4590.9|4584.9|4592.9|4586.9|4590.9|4584.9|0
1737010300000|2025-01-16 06:51:40|4590.7|4584.7|4589.4|4583.4|4590.7|4584.7|4589.4|4583.4|2
1737010330000|2025-01-16 06:52:10|4589.2|4583.2|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|1
1737010350000|2025-01-16 06:52:30|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.7|4583.7|0
1737010360000|2025-01-16 06:52:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1737010370000|2025-01-16 06:52:50|4590.1|4584.1|4589.7|4583.7|4590.1|4584.1|4589.7|4583.7|0
1737010390000|2025-01-16 06:53:10|4589.9|4583.9|4590.7|4584.7|4590.7|4584.7|4589.9|4583.9|1
1737010400000|2025-01-16 06:53:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|2
1737010410000|2025-01-16 06:53:30|4590.7|4584.7|4590.4|4584.4|4590.7|4584.7|4590.4|4584.4|0
1737010420000|2025-01-16 06:53:40|4589.9|4583.9|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|0
1737010450000|2025-01-16 06:54:10|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|1
1737010460000|2025-01-16 06:54:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1737010470000|2025-01-16 06:54:30|4590.1|4584.1|4590.4|4584.4|4590.4|4584.4|4589.4|4583.4|0
1737010490000|2025-01-16 06:54:50|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.4|4584.4|1
1737010500000|2025-01-16 06:55:00|4590.7|4584.7|4590.7|4584.7|4591.2|4585.2|4590.7|4584.7|0
1737010520000|2025-01-16 06:55:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|1
1737010530000|2025-01-16 06:55:30|4591.1|4585.1|4591.4|4585.4|4591.7|4585.7|4590.4|4584.4|0
1737010540000|2025-01-16 06:55:40|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1737010550000|2025-01-16 06:55:50|4591.9|4585.9|4591.1|4585.1|4591.9|4585.9|4591.1|4585.1|1
1737010560000|2025-01-16 06:56:00|4591.2|4585.2|4591.2|4585.2|4591.4|4585.4|4591.2|4585.2|0
1737010570000|2025-01-16 06:56:10|4591.1|4585.1|4590.4|4584.4|4591.1|4585.1|4590.1|4584.1|0
1737010580000|2025-01-16 06:56:20|4590.7|4584.7|4594.2|4588.2|4594.2|4588.2|4590.7|4584.7|5
1737010590000|2025-01-16 06:56:30|4594.4|4588.4|4594.4|4588.4|4594.7|4588.7|4594.4|4588.4|0
1737010600000|2025-01-16 06:56:40|4594.7|4588.7|4594.7|4588.7|4595.1|4589.1|4594.4|4588.4|1
1737010610000|2025-01-16 06:56:50|4596.7|4590.7|4597.1|4591.1|4597.1|4591.1|4596.7|4590.7|9
1737010620000|2025-01-16 06:57:00|4597.4|4591.4|4598.7|4592.7|4599.1|4593.1|4597.2|4591.2|5
1737010630000|2025-01-16 06:57:10|4599.1|4593.1|4598.2|4592.2|4599.1|4593.1|4598.2|4592.2|2
1737010660000|2025-01-16 06:57:40|4598.4|4592.4|4598.7|4592.7|4598.7|4592.7|4598.4|4592.4|1
1737010670000|2025-01-16 06:57:50|4598.4|4592.4|4598.1|4592.1|4598.4|4592.4|4598.1|4592.1|2
1737010680000|2025-01-16 06:58:00|4597.7|4591.7|4597.2|4591.2|4597.7|4591.7|4597.2|4591.2|1
1737010690000|2025-01-16 06:58:10|4597.4|4591.4|4597.4|4591.4|4597.7|4591.7|4597.4|4591.4|0
1737010700000|2025-01-16 06:58:20|4597.7|4591.7|4597.2|4591.2|4598.2|4592.2|4596.7|4590.7|1
1737010710000|2025-01-16 06:58:30|4597.4|4591.4|4596.7|4590.7|4597.7|4591.7|4596.7|4590.7|0
1737010720000|2025-01-16 06:58:40|4596.4|4590.4|4596.2|4590.2|4596.4|4590.4|4596.2|4590.2|1
1737010730000|2025-01-16 06:58:50|4596.7|4590.7|4595.7|4589.7|4596.7|4590.7|4595.7|4589.7|3
1737010740000|2025-01-16 06:59:00|4596.2|4590.2|4595.4|4589.4|4596.4|4590.4|4595.4|4589.4|2
1737010750000|2025-01-16 06:59:10|4595.7|4589.7|4596.7|4590.7|4596.7|4590.7|4595.4|4589.4|4
1737010760000|2025-01-16 06:59:20|4597.4|4591.4|4599.2|4593.2|4599.2|4593.2|4597.4|4591.4|1
1737010770000|2025-01-16 06:59:30|4599.1|4593.1|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|0
1737010780000|2025-01-16 06:59:40|4598.6|4592.6|4598.7|4592.7|4598.7|4592.7|4598.6|4592.6|0
1737010790000|2025-01-16 06:59:50|4599.1|4593.1|4599.1|4593.1|4599.2|4593.2|4599.1|4593.1|0
1737010800000|2025-01-16 07:00:00|4598.7|4592.7|4598.2|4592.2|4598.7|4592.7|4598.2|4592.2|1
1737010820000|2025-01-16 07:00:20|4597.9|4591.9|4597.7|4591.7|4597.9|4591.9|4597.7|4591.7|0
1737010830000|2025-01-16 07:00:30|4598.1|4592.1|4599.4|4593.4|4599.4|4593.4|4598.1|4592.1|1
1737010840000|2025-01-16 07:00:40|4599.7|4593.7|4600.2|4594.2|4600.7|4594.7|4599.7|4593.7|4
1737010850000|2025-01-16 07:00:50|4600.4|4594.4|4600.2|4594.2|4600.4|4594.4|4599.9|4593.9|0
1737010860000|2025-01-16 07:01:00|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1737010870000|2025-01-16 07:01:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|2
1737010880000|2025-01-16 07:01:20|4600.2|4594.2|4603.7|4597.7|4603.7|4597.7|4600.2|4594.2|7
1737010890000|2025-01-16 07:01:30|4604.2|4598.2|4604.4|4598.4|4604.4|4598.4|4604.1|4598.1|5
1737010900000|2025-01-16 07:01:40|4604.7|4598.7|4604.9|4598.9|4604.9|4598.9|4604.7|4598.7|0
1737010910000|2025-01-16 07:01:50|4605.1|4599.1|4605.4|4599.4|4605.4|4599.4|4604.7|4598.7|1
1737010920000|2025-01-16 07:02:00|4605.1|4599.1|4604.9|4598.9|4605.1|4599.1|4604.9|4598.9|0
1737010930000|2025-01-16 07:02:10|4605.1|4599.1|4605.4|4599.4|4605.4|4599.4|4605.1|4599.1|1
1737010950000|2025-01-16 07:02:30|4604.7|4598.7|4608.4|4602.4|4609.2|4603.2|4604.7|4598.7|62
1737010960000|2025-01-16 07:02:40|4608.1|4602.1|4609.4|4603.4|4609.4|4603.4|4608.1|4602.1|4
1737010970000|2025-01-16 07:02:50|4609.1|4603.1|4608.4|4602.4|4609.1|4603.1|4608.4|4602.4|2
1737010980000|2025-01-16 07:03:00|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|1
1737010990000|2025-01-16 07:03:10|4606.9|4600.9|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|2
1737011000000|2025-01-16 07:03:20|4606.6|4600.6|4607.2|4601.2|4607.2|4601.2|4606.6|4600.6|0
1737011020000|2025-01-16 07:03:40|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1737011030000|2025-01-16 07:03:50|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|1
1737011050000|2025-01-16 07:04:10|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1737011060000|2025-01-16 07:04:20|4608.7|4602.7|4608.7|4602.7|4608.9|4602.9|4608.7|4602.7|0
1737011070000|2025-01-16 07:04:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.7|4602.7|0
1737011080000|2025-01-16 07:04:40|4609.2|4603.2|4609.4|4603.4|4609.4|4603.4|4609.2|4603.2|1
1737011090000|2025-01-16 07:04:50|4609.7|4603.7|4610.4|4604.4|4610.4|4604.4|4609.7|4603.7|2
1737011100000|2025-01-16 07:05:00|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1737011110000|2025-01-16 07:05:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4610.9|4604.9|10
1737011120000|2025-01-16 07:05:20|4611.9|4605.9|4611.8|4605.8|4611.9|4605.9|4611.8|4605.8|2
1737011130000|2025-01-16 07:05:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|1
1737011140000|2025-01-16 07:05:40|||||||||1
1737011160000|2025-01-16 07:06:00|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|2
1737011170000|2025-01-16 07:06:10|4611.6|4605.6|4612.8|4606.8|4612.9|4606.9|4611.6|4605.6|7
1737011190000|2025-01-16 07:06:30|4612.9|4606.9|4613.8|4607.8|4613.8|4607.8|4612.9|4606.9|1
1737011200000|2025-01-16 07:06:40|||||||||2
1737011220000|2025-01-16 07:07:00|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|1
1737011230000|2025-01-16 07:07:10|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|2
1737011240000|2025-01-16 07:07:20|||||||||1
1737011260000|2025-01-16 07:07:40|4614.6|4608.6|4617.8|4611.8|4617.8|4611.8|4614.6|4608.6|21
1737011270000|2025-01-16 07:07:50|4618.2|4612.2|4619.3|4613.3|4619.4|4613.4|4618.2|4612.2|4
1737011280000|2025-01-16 07:08:00|4618.6|4612.6|4617.8|4611.8|4618.6|4612.6|4617.8|4611.8|2
1737011290000|2025-01-16 07:08:10|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|3
1737011300000|2025-01-16 07:08:20|4618.6|4612.6|4618.6|4612.6|4618.8|4612.8|4618.6|4612.6|2
1737011310000|2025-01-16 07:08:30|4618.8|4612.8|4619.4|4613.4|4619.8|4613.8|4618.6|4612.6|50
1737011320000|2025-01-16 07:08:40|4619.1|4613.1|4619.8|4613.8|4619.8|4613.8|4619.1|4613.1|2
1737011330000|2025-01-16 07:08:50|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4618.4|4612.4|4
1737011340000|2025-01-16 07:09:00|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|2
1737011350000|2025-01-16 07:09:10|4618.4|4612.4|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|4
1737011370000|2025-01-16 07:09:30|4618.9|4612.9|4619.3|4613.3|4619.4|4613.4|4618.9|4612.9|2
1737011380000|2025-01-16 07:09:40|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1737011390000|2025-01-16 07:09:50|4618.4|4612.4|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|5
1737011400000|2025-01-16 07:10:00|4618.1|4612.1|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|12
1737011410000|2025-01-16 07:10:10|4618.8|4612.8|4619.4|4613.4|4619.8|4613.8|4618.8|4612.8|14
1737011420000|2025-01-16 07:10:20|4618.6|4612.6|4618.8|4612.8|4618.8|4612.8|4618.1|4612.1|6
1737011430000|2025-01-16 07:10:30|4618.6|4612.6|4618.8|4612.8|4618.8|4612.8|4618.6|4612.6|10
1737011440000|2025-01-16 07:10:40|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4617.8|4611.8|14
1737011450000|2025-01-16 07:10:50|4618.8|4612.8|4620.8|4614.8|4624.8|4618.8|4618.8|4612.8|17
1737011460000|2025-01-16 07:11:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|1
1737011470000|2025-01-16 07:11:10|4620.6|4614.6|4622.4|4616.4|4622.4|4616.4|4620.6|4614.6|3
1737011480000|2025-01-16 07:11:20|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.1|4616.1|0
1737011490000|2025-01-16 07:11:30|||||||||20
1737011500000|2025-01-16 07:11:40|4622.9|4616.9|4622.8|4616.8|4622.9|4616.9|4622.4|4616.4|3
1737011510000|2025-01-16 07:11:50|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1737011520000|2025-01-16 07:12:00|4623.4|4617.4|4623.6|4617.6|4624.8|4618.8|4623.1|4617.1|33
1737011530000|2025-01-16 07:12:10|4623.8|4617.8|4625.1|4619.1|4625.1|4619.1|4623.8|4617.8|3
1737011540000|2025-01-16 07:12:20|4624.6|4618.6|4623.3|4617.3|4624.6|4618.6|4623.3|4617.3|0
1737011550000|2025-01-16 07:12:30|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1737011560000|2025-01-16 07:12:40|4622.8|4616.8|4621.8|4615.8|4622.8|4616.8|4621.8|4615.8|4
1737011570000|2025-01-16 07:12:50|4622.4|4616.4|4622.8|4616.8|4622.8|4616.8|4622.4|4616.4|0
1737011580000|2025-01-16 07:13:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.1|4615.1|5
1737011610000|2025-01-16 07:13:30|4620.9|4614.9|4621.4|4615.4|4621.8|4615.8|4620.9|4614.9|3
1737011620000|2025-01-16 07:13:40|4621.1|4615.1|4620.8|4614.8|4621.1|4615.1|4620.8|4614.8|1
1737011630000|2025-01-16 07:13:50|4620.4|4614.4|4618.8|4612.8|4620.4|4614.4|4618.8|4612.8|1
1737011640000|2025-01-16 07:14:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1737011650000|2025-01-16 07:14:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|1
1737011660000|2025-01-16 07:14:20|4619.8|4613.8|4620.4|4614.4|4620.4|4614.4|4619.8|4613.8|1
1737011680000|2025-01-16 07:14:40|4620.1|4614.1|4620.8|4614.8|4620.8|4614.8|4620.1|4614.1|0
1737011690000|2025-01-16 07:14:50|4621.1|4615.1|4622.1|4616.1|4622.1|4616.1|4621.1|4615.1|0
1737011700000|2025-01-16 07:15:00|4621.8|4615.8|4621.4|4615.4|4621.8|4615.8|4620.8|4614.8|0
1737011710000|2025-01-16 07:15:10|4621.1|4615.1|4622.8|4616.8|4622.8|4616.8|4621.1|4615.1|0
1737011720000|2025-01-16 07:15:20|4622.1|4616.1|4623.1|4617.1|4623.1|4617.1|4622.1|4616.1|2
1737011730000|2025-01-16 07:15:30|4622.8|4616.8|4622.4|4616.4|4622.8|4616.8|4622.1|4616.1|1
1737011740000|2025-01-16 07:15:40|4622.1|4616.1|4622.8|4616.8|4623.1|4617.1|4622.1|4616.1|1
1737011760000|2025-01-16 07:16:00|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|2
1737011770000|2025-01-16 07:16:10|4623.8|4617.8|4624.1|4618.1|4624.1|4618.1|4623.8|4617.8|0
1737011780000|2025-01-16 07:16:20|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1737011790000|2025-01-16 07:16:30|4624.8|4618.8|4624.1|4618.1|4624.8|4618.8|4624.1|4618.1|0
1737011800000|2025-01-16 07:16:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1737011810000|2025-01-16 07:16:50|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1737011820000|2025-01-16 07:17:00|4624.8|4618.8|4621.8|4615.8|4624.8|4618.8|4621.8|4615.8|3
1737011830000|2025-01-16 07:17:10|4621.6|4615.6|4620.8|4614.8|4621.6|4615.6|4620.8|4614.8|3
1737011850000|2025-01-16 07:17:30|4619.6|4613.6|4619.3|4613.3|4619.6|4613.6|4618.8|4612.8|2
1737011860000|2025-01-16 07:17:40|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1737011870000|2025-01-16 07:17:50|4619.3|4613.3|4619.4|4613.4|4619.4|4613.4|4618.8|4612.8|0
1737011890000|2025-01-16 07:18:10|4619.8|4613.8|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|0
1737011900000|2025-01-16 07:18:20|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1737011920000|2025-01-16 07:18:40|4620.4|4614.4|4621.1|4615.1|4621.1|4615.1|4620.4|4614.4|1
1737011930000|2025-01-16 07:18:50|4621.4|4615.4|4616.1|4610.1|4621.8|4615.8|4616.1|4610.1|10
1737011940000|2025-01-16 07:19:00|4614.8|4608.8|4615.1|4609.1|4615.8|4609.8|4614.8|4608.8|5
1737011960000|2025-01-16 07:19:20|4614.8|4608.8|4613.6|4607.6|4614.8|4608.8|4613.6|4607.6|6
1737011970000|2025-01-16 07:19:30|4613.4|4607.4|4612.1|4606.1|4613.4|4607.4|4612.1|4606.1|1
1737011980000|2025-01-16 07:19:40|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|5
1737011990000|2025-01-16 07:19:50|4612.4|4606.4|4612.1|4606.1|4612.4|4606.4|4612.1|4606.1|0
1737012000000|2025-01-16 07:20:00|4612.6|4606.6|4613.8|4607.8|4613.8|4607.8|4612.6|4606.6|1
1737012010000|2025-01-16 07:20:10|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1737012020000|2025-01-16 07:20:20|4614.3|4608.3|4614.1|4608.1|4614.3|4608.3|4614.1|4608.1|0
1737012050000|2025-01-16 07:20:50|4614.4|4608.4|4614.6|4608.6|4614.6|4608.6|4614.4|4608.4|0
1737012060000|2025-01-16 07:21:00|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|1
1737012070000|2025-01-16 07:21:10|4614.8|4608.8|4614.1|4608.1|4614.8|4608.8|4614.1|4608.1|0
1737012080000|2025-01-16 07:21:20|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.4|4608.4|1
1737012090000|2025-01-16 07:21:30|4613.9|4607.9|4614.8|4608.8|4614.8|4608.8|4613.9|4607.9|1
1737012100000|2025-01-16 07:21:40|4614.4|4608.4|4613.8|4607.8|4614.4|4608.4|4613.8|4607.8|2
1737012110000|2025-01-16 07:21:50|4613.1|4607.1|4612.1|4606.1|4613.1|4607.1|4612.1|4606.1|1
1737012120000|2025-01-16 07:22:00|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1737012130000|2025-01-16 07:22:10|4612.1|4606.1|4612.1|4606.1|4612.3|4606.3|4612.1|4606.1|1
1737012140000|2025-01-16 07:22:20|4612.3|4606.3|4610.8|4604.8|4612.3|4606.3|4610.8|4604.8|2
1737012150000|2025-01-16 07:22:30|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1737012160000|2025-01-16 07:22:40|4611.3|4605.3|4612.1|4606.1|4612.1|4606.1|4611.3|4605.3|0
1737012170000|2025-01-16 07:22:50|4611.8|4605.8|4612.1|4606.1|4612.1|4606.1|4611.8|4605.8|0
1737012180000|2025-01-16 07:23:00|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.1|4605.1|1
1737012190000|2025-01-16 07:23:10|4611.4|4605.4|4612.1|4606.1|4612.1|4606.1|4611.3|4605.3|0
1737012200000|2025-01-16 07:23:20|4611.4|4605.4|4611.3|4605.3|4611.4|4605.4|4611.3|4605.3|0
1737012240000|2025-01-16 07:24:00|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.4|4605.4|0
1737012260000|2025-01-16 07:24:20|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1737012270000|2025-01-16 07:24:30|4612.6|4606.6|4613.1|4607.1|4613.1|4607.1|4612.3|4606.3|2
1737012290000|2025-01-16 07:24:50|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.3|4606.3|0
1737012300000|2025-01-16 07:25:00|4612.3|4606.3|4613.1|4607.1|4613.1|4607.1|4612.3|4606.3|0
1737012310000|2025-01-16 07:25:10|4612.8|4606.8|4612.6|4606.6|4612.8|4606.8|4612.6|4606.6|0
1737012320000|2025-01-16 07:25:20|4612.8|4606.8|4613.1|4607.1|4613.1|4607.1|4612.8|4606.8|0
1737012340000|2025-01-16 07:25:40|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4613.1|4607.1|0
1737012350000|2025-01-16 07:25:50|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1737012380000|2025-01-16 07:26:20|4612.8|4606.8|4612.6|4606.6|4613.6|4607.6|4612.6|4606.6|3
1737012390000|2025-01-16 07:26:30|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1737012400000|2025-01-16 07:26:40|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1737012410000|2025-01-16 07:26:50|4613.3|4607.3|4613.8|4607.8|4613.8|4607.8|4613.1|4607.1|0
1737012420000|2025-01-16 07:27:00|4614.1|4608.1|4615.8|4609.8|4615.8|4609.8|4614.1|4608.1|7
1737012430000|2025-01-16 07:27:10|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4614.8|4608.8|1
1737012440000|2025-01-16 07:27:20|4614.8|4608.8|4615.1|4609.1|4615.1|4609.1|4614.8|4608.8|0
1737012470000|2025-01-16 07:27:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1737012480000|2025-01-16 07:28:00|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1737012490000|2025-01-16 07:28:10|4616.1|4610.1|4616.8|4610.8|4616.8|4610.8|4616.1|4610.1|1
1737012500000|2025-01-16 07:28:20|4617.1|4611.1|4617.8|4611.8|4617.8|4611.8|4617.1|4611.1|0
1737012510000|2025-01-16 07:28:30|4616.8|4610.8|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|10
1737012530000|2025-01-16 07:28:50|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1737012540000|2025-01-16 07:29:00|4615.8|4609.8|4616.1|4610.1|4616.6|4610.6|4615.8|4609.8|1
1737012560000|2025-01-16 07:29:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1737012570000|2025-01-16 07:29:30|4615.8|4609.8|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|1
1737012580000|2025-01-16 07:29:40|4616.1|4610.1|4616.1|4610.1|4616.3|4610.3|4616.1|4610.1|0
1737012590000|2025-01-16 07:29:50|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1737012600000|2025-01-16 07:30:00|4616.1|4610.1|4616.8|4610.8|4616.8|4610.8|4615.8|4609.8|0
1737012610000|2025-01-16 07:30:10|4616.6|4610.6|4616.8|4610.8|4616.8|4610.8|4616.6|4610.6|0
1737012620000|2025-01-16 07:30:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|5
1737012630000|2025-01-16 07:30:30|4617.9|4611.9|4623.3|4617.3|4623.3|4617.3|4617.9|4611.9|6
1737012640000|2025-01-16 07:30:40|4623.4|4617.4|4623.8|4617.8|4623.8|4617.8|4623.4|4617.4|1
1737012650000|2025-01-16 07:30:50|4622.9|4616.9|4622.4|4616.4|4622.9|4616.9|4621.8|4615.8|2
1737012660000|2025-01-16 07:31:00|4622.8|4616.8|4624.3|4618.3|4624.8|4618.8|4622.8|4616.8|4
1737012680000|2025-01-16 07:31:20|4624.4|4618.4|4624.8|4618.8|4624.9|4618.9|4624.4|4618.4|1
1737012690000|2025-01-16 07:31:30|4624.9|4618.9|4624.1|4618.1|4624.9|4618.9|4624.1|4618.1|1
1737012700000|2025-01-16 07:31:40|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|2
1737012710000|2025-01-16 07:31:50|4622.9|4616.9|4620.4|4614.4|4622.9|4616.9|4620.4|4614.4|16
1737012720000|2025-01-16 07:32:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1737012730000|2025-01-16 07:32:10|4620.1|4614.1|4620.8|4614.8|4620.8|4614.8|4619.8|4613.8|2
1737012740000|2025-01-16 07:32:20|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|24
1737012750000|2025-01-16 07:32:30|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1737012770000|2025-01-16 07:32:50|4622.6|4616.6|4623.1|4617.1|4623.6|4617.6|4622.6|4616.6|2
1737012780000|2025-01-16 07:33:00|4622.8|4616.8|4623.1|4617.1|4623.1|4617.1|4622.8|4616.8|1
1737012790000|2025-01-16 07:33:10|4623.3|4617.3|4624.3|4618.3|4624.3|4618.3|4623.3|4617.3|0
1737012800000|2025-01-16 07:33:20|4623.8|4617.8|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|0
1737012860000|2025-01-16 07:34:20|4623.4|4617.4|4624.1|4618.1|4624.1|4618.1|4623.4|4617.4|1
1737012870000|2025-01-16 07:34:30|4623.8|4617.8|4622.8|4616.8|4623.8|4617.8|4622.8|4616.8|1
1737012880000|2025-01-16 07:34:40|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1737012890000|2025-01-16 07:34:50|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1737012910000|2025-01-16 07:35:10|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1737012930000|2025-01-16 07:35:30|4622.8|4616.8|4623.4|4617.4|4623.4|4617.4|4622.8|4616.8|1
1737012940000|2025-01-16 07:35:40|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|0
1737012950000|2025-01-16 07:35:50|4624.8|4618.8|4623.1|4617.1|4624.8|4618.8|4623.1|4617.1|5
1737012960000|2025-01-16 07:36:00|4623.3|4617.3|4623.1|4617.1|4623.3|4617.3|4623.1|4617.1|0
1737012970000|2025-01-16 07:36:10|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1737012990000|2025-01-16 07:36:30|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4622.8|4616.8|1
1737013000000|2025-01-16 07:36:40|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1737013020000|2025-01-16 07:37:00|4623.1|4617.1|4623.8|4617.8|4624.1|4618.1|4623.1|4617.1|0
1737013030000|2025-01-16 07:37:10|4624.1|4618.1|4624.4|4618.4|4624.4|4618.4|4624.1|4618.1|2
1737013040000|2025-01-16 07:37:20|4624.1|4618.1|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|0
1737013060000|2025-01-16 07:37:40|||||||||1
1737013080000|2025-01-16 07:38:00|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|2
1737013090000|2025-01-16 07:38:10|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4623.8|4617.8|1
1737013110000|2025-01-16 07:38:30|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1737013140000|2025-01-16 07:39:00|4624.6|4618.6|4623.8|4617.8|4624.6|4618.6|4623.8|4617.8|3
1737013160000|2025-01-16 07:39:20|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1737013170000|2025-01-16 07:39:30|4623.8|4617.8|4623.8|4617.8|4624.1|4618.1|4623.8|4617.8|1
1737013180000|2025-01-16 07:39:40|4623.1|4617.1|4622.8|4616.8|4623.1|4617.1|4622.8|4616.8|4
1737013190000|2025-01-16 07:39:50|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1737013200000|2025-01-16 07:40:00|4622.8|4616.8|4623.3|4617.3|4623.3|4617.3|4622.8|4616.8|0
1737013210000|2025-01-16 07:40:10|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1737013220000|2025-01-16 07:40:20|4623.3|4617.3|4623.8|4617.8|4623.8|4617.8|4623.3|4617.3|0
1737013230000|2025-01-16 07:40:30|||||||||2
1737013240000|2025-01-16 07:40:40|4622.8|4616.8|4620.8|4614.8|4622.8|4616.8|4620.8|4614.8|2
1737013270000|2025-01-16 07:41:10|4621.1|4615.1|4620.8|4614.8|4621.1|4615.1|4620.8|4614.8|5
1737013280000|2025-01-16 07:41:20|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|1
1737013290000|2025-01-16 07:41:30|4620.6|4614.6|4621.1|4615.1|4621.1|4615.1|4620.6|4614.6|0
1737013310000|2025-01-16 07:41:50|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1737013330000|2025-01-16 07:42:10|4620.6|4614.6|4620.8|4614.8|4621.3|4615.3|4620.6|4614.6|5
1737013350000|2025-01-16 07:42:30|4621.1|4615.1|4620.8|4614.8|4621.1|4615.1|4620.8|4614.8|10
1737013390000|2025-01-16 07:43:10|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.4|4614.4|2
1737013400000|2025-01-16 07:43:20|4620.6|4614.6|4621.8|4615.8|4621.8|4615.8|4620.6|4614.6|1
1737013410000|2025-01-16 07:43:30|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|3
1737013420000|2025-01-16 07:43:40|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|1
1737013450000|2025-01-16 07:44:10|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4621.8|4615.8|2
1737013470000|2025-01-16 07:44:30|||||||||1
1737013480000|2025-01-16 07:44:40|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|1
1737013490000|2025-01-16 07:44:50|4621.6|4615.6|4620.6|4614.6|4621.6|4615.6|4620.6|4614.6|4
1737013500000|2025-01-16 07:45:00|4620.4|4614.4|4621.9|4615.9|4622.8|4616.8|4620.4|4614.4|5
1737013510000|2025-01-16 07:45:10|4621.8|4615.8|4621.8|4615.8|4622.1|4616.1|4621.8|4615.8|0
1737013520000|2025-01-16 07:45:20|4622.1|4616.1|4621.8|4615.8|4622.9|4616.9|4621.8|4615.8|2
1737013530000|2025-01-16 07:45:30|4622.1|4616.1|4622.8|4616.8|4622.8|4616.8|4621.4|4615.4|2
1737013550000|2025-01-16 07:45:50|4623.8|4617.8|4623.4|4617.4|4624.9|4618.9|4623.4|4617.4|22
1737013560000|2025-01-16 07:46:00|4623.3|4617.3|4622.8|4616.8|4623.4|4617.4|4622.4|4616.4|2
1737013580000|2025-01-16 07:46:20|4621.3|4615.3|4621.1|4615.1|4621.3|4615.3|4620.8|4614.8|5
1737013600000|2025-01-16 07:46:40|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1737013610000|2025-01-16 07:46:50|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|1
1737013620000|2025-01-16 07:47:00|4621.3|4615.3|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|3
1737013630000|2025-01-16 07:47:10|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.4|4614.4|1
1737013640000|2025-01-16 07:47:20|4620.6|4614.6|4620.6|4614.6|4620.8|4614.8|4618.8|4612.8|11
1737013650000|2025-01-16 07:47:30|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.6|4614.6|0
1737013660000|2025-01-16 07:47:40|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1737013670000|2025-01-16 07:47:50|4621.4|4615.4|4621.1|4615.1|4621.4|4615.4|4621.1|4615.1|0
1737013680000|2025-01-16 07:48:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1737013690000|2025-01-16 07:48:10|4621.3|4615.3|4621.4|4615.4|4621.4|4615.4|4621.1|4615.1|0
1737013710000|2025-01-16 07:48:30|4621.8|4615.8|4621.4|4615.4|4621.8|4615.8|4621.4|4615.4|1
1737013720000|2025-01-16 07:48:40|4621.8|4615.8|4622.4|4616.4|4622.4|4616.4|4621.8|4615.8|0
1737013730000|2025-01-16 07:48:50|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|0
1737013740000|2025-01-16 07:49:00|4622.4|4616.4|4621.4|4615.4|4622.4|4616.4|4621.3|4615.3|5
1737013750000|2025-01-16 07:49:10|4622.1|4616.1|4621.8|4615.8|4622.1|4616.1|4621.8|4615.8|0
1737013760000|2025-01-16 07:49:20|4621.3|4615.3|4621.8|4615.8|4621.8|4615.8|4621.1|4615.1|0
1737013770000|2025-01-16 07:49:30|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|0
1737013790000|2025-01-16 07:49:50|4621.8|4615.8|4622.1|4616.1|4622.1|4616.1|4621.8|4615.8|0
1737013800000|2025-01-16 07:50:00|4621.8|4615.8|4622.1|4616.1|4622.1|4616.1|4621.8|4615.8|0
1737013810000|2025-01-16 07:50:10|4621.8|4615.8|4622.8|4616.8|4623.1|4617.1|4621.8|4615.8|1
1737013820000|2025-01-16 07:50:20|4622.1|4616.1|4622.3|4616.3|4622.3|4616.3|4622.1|4616.1|1
1737013830000|2025-01-16 07:50:30|4622.4|4616.4|4623.1|4617.1|4623.1|4617.1|4622.4|4616.4|0
1737013840000|2025-01-16 07:50:40|4623.3|4617.3|4622.4|4616.4|4623.3|4617.3|4622.4|4616.4|0
1737013850000|2025-01-16 07:50:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1737013860000|2025-01-16 07:51:00|4622.4|4616.4|4623.8|4617.8|4624.4|4618.4|4622.4|4616.4|2
1737013870000|2025-01-16 07:51:10|4624.1|4618.1|4623.8|4617.8|4624.1|4618.1|4623.8|4617.8|0
1737013890000|2025-01-16 07:51:30|4623.4|4617.4|4623.3|4617.3|4623.4|4617.4|4623.1|4617.1|0
1737013900000|2025-01-16 07:51:40|4623.4|4617.4|4623.3|4617.3|4623.4|4617.4|4623.3|4617.3|0
1737013910000|2025-01-16 07:51:50|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1737013920000|2025-01-16 07:52:00|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1737013930000|2025-01-16 07:52:10|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|2
1737013940000|2025-01-16 07:52:20|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1737013950000|2025-01-16 07:52:30|4624.4|4618.4|4624.8|4618.8|4624.8|4618.8|4624.4|4618.4|0
1737013980000|2025-01-16 07:53:00|4624.9|4618.9|4624.8|4618.8|4624.9|4618.9|4624.8|4618.8|18
1737013990000|2025-01-16 07:53:10|||||||||1
1737014000000|2025-01-16 07:53:20|4623.8|4617.8|4624.8|4618.8|4624.8|4618.8|4623.8|4617.8|3
1737014020000|2025-01-16 07:53:40|4626.8|4620.8|4625.8|4619.8|4626.8|4620.8|4625.8|4619.8|17
1737014030000|2025-01-16 07:53:50|4625.6|4619.6|4624.8|4618.8|4625.6|4619.6|4624.8|4618.8|1
1737014050000|2025-01-16 07:54:10|4625.1|4619.1|4625.3|4619.3|4625.3|4619.3|4625.1|4619.1|0
1737014060000|2025-01-16 07:54:20|4625.8|4619.8|4625.8|4619.8|4626.1|4620.1|4625.8|4619.8|0
1737014070000|2025-01-16 07:54:30|4626.1|4620.1|4625.8|4619.8|4626.1|4620.1|4625.8|4619.8|0
1737014080000|2025-01-16 07:54:40|4625.3|4619.3|4625.3|4619.3|4626.1|4620.1|4625.3|4619.3|0
1737014090000|2025-01-16 07:54:50|4625.4|4619.4|4626.3|4620.3|4626.8|4620.8|4625.4|4619.4|0
1737014100000|2025-01-16 07:55:00|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1737014110000|2025-01-16 07:55:10|4626.4|4620.4|4630.1|4624.1|4630.1|4624.1|4626.4|4620.4|15
1737014120000|2025-01-16 07:55:20|4630.3|4624.3|4632.3|4626.3|4632.3|4626.3|4630.3|4624.3|22
1737014130000|2025-01-16 07:55:30|4632.6|4626.6|4634.8|4628.8|4634.8|4628.8|4632.6|4626.6|9
1737014140000|2025-01-16 07:55:40|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.1|4628.1|0
1737014150000|2025-01-16 07:55:50|4634.6|4628.6|4638.1|4632.1|4639.1|4633.1|4634.6|4628.6|11
1737014160000|2025-01-16 07:56:00|4637.8|4631.8|4637.1|4631.1|4638.4|4632.4|4637.1|4631.1|7
1737014170000|2025-01-16 07:56:10|4636.8|4630.8|4637.3|4631.3|4637.4|4631.4|4636.8|4630.8|2
1737014180000|2025-01-16 07:56:20|4637.1|4631.1|4637.3|4631.3|4637.3|4631.3|4637.1|4631.1|1
1737014190000|2025-01-16 07:56:30|4637.1|4631.1|4637.4|4631.4|4637.8|4631.8|4637.1|4631.1|6
1737014200000|2025-01-16 07:56:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1737014210000|2025-01-16 07:56:50|||||||||3
1737014220000|2025-01-16 07:57:00|4636.4|4630.4|4635.8|4629.8|4636.4|4630.4|4635.8|4629.8|2
1737014240000|2025-01-16 07:57:20|4635.6|4629.6|4634.8|4628.8|4635.6|4629.6|4634.8|4628.8|2
1737014250000|2025-01-16 07:57:30|||||||||1
1737014260000|2025-01-16 07:57:40|4634.3|4628.3|4634.1|4628.1|4634.4|4628.4|4634.1|4628.1|1
1737014280000|2025-01-16 07:58:00|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1737014290000|2025-01-16 07:58:10|4635.6|4629.6|4636.3|4630.3|4636.3|4630.3|4635.6|4629.6|17
1737014300000|2025-01-16 07:58:20|4635.9|4629.9|4635.1|4629.1|4635.9|4629.9|4635.1|4629.1|1
1737014310000|2025-01-16 07:58:30|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.1|4629.1|0
1737014320000|2025-01-16 07:58:40|4634.8|4628.8|4634.3|4628.3|4635.1|4629.1|4634.3|4628.3|1
1737014330000|2025-01-16 07:58:50|4632.6|4626.6|4628.1|4622.1|4632.6|4626.6|4628.1|4622.1|14
1737014340000|2025-01-16 07:59:00|4628.3|4622.3|4627.1|4621.1|4628.8|4622.8|4626.8|4620.8|4
1737014350000|2025-01-16 07:59:10|4627.4|4621.4|4627.1|4621.1|4627.6|4621.6|4627.1|4621.1|1
1737014360000|2025-01-16 07:59:20|4627.4|4621.4|4627.1|4621.1|4628.1|4622.1|4627.1|4621.1|0
1737014400000|2025-01-16 08:00:00|4626.8|4620.8|4626.1|4620.1|4626.8|4620.8|4625.1|4619.1|3
1737014410000|2025-01-16 08:00:10|4625.4|4619.4|4626.1|4620.1|4626.1|4620.1|4625.4|4619.4|1
1737014420000|2025-01-16 08:00:20|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1737014440000|2025-01-16 08:00:40|||||||||1
1737014450000|2025-01-16 08:00:50|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1737014460000|2025-01-16 08:01:00|4626.6|4620.6|4624.8|4618.8|4627.1|4621.1|4624.8|4618.8|7
1737014470000|2025-01-16 08:01:10|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4624.8|4618.8|1
1737014490000|2025-01-16 08:01:30|4625.6|4619.6|4626.4|4620.4|4626.8|4620.8|4625.6|4619.6|2
1737014500000|2025-01-16 08:01:40|4626.3|4620.3|4626.1|4620.1|4626.8|4620.8|4625.8|4619.8|1
1737014520000|2025-01-16 08:02:00|4625.3|4619.3|4625.4|4619.4|4625.4|4619.4|4625.3|4619.3|1
1737014530000|2025-01-16 08:02:10|4624.8|4618.8|4625.1|4619.1|4625.4|4619.4|4624.8|4618.8|1
1737014540000|2025-01-16 08:02:20|4625.4|4619.4|4625.4|4619.4|4625.8|4619.8|4625.4|4619.4|0
1737014550000|2025-01-16 08:02:30|4625.3|4619.3|4624.6|4618.6|4625.3|4619.3|4624.6|4618.6|0
1737014560000|2025-01-16 08:02:40|4624.8|4618.8|4625.1|4619.1|4625.1|4619.1|4624.8|4618.8|0
1737014570000|2025-01-16 08:02:50|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.3|4619.3|0
1737014580000|2025-01-16 08:03:00|4625.1|4619.1|4623.8|4617.8|4625.1|4619.1|4622.8|4616.8|6
1737014590000|2025-01-16 08:03:10|4623.3|4617.3|4623.1|4617.1|4623.4|4617.4|4623.1|4617.1|1
1737014600000|2025-01-16 08:03:20|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|2
1737014610000|2025-01-16 08:03:30|4624.1|4618.1|4623.4|4617.4|4624.1|4618.1|4623.4|4617.4|0
1737014620000|2025-01-16 08:03:40|4623.8|4617.8|4624.8|4618.8|4624.8|4618.8|4623.1|4617.1|1
1737014640000|2025-01-16 08:04:00|4624.6|4618.6|4624.1|4618.1|4624.8|4618.8|4624.1|4618.1|3
1737014650000|2025-01-16 08:04:10|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1737014660000|2025-01-16 08:04:20|4623.1|4617.1|4622.8|4616.8|4623.1|4617.1|4622.8|4616.8|0
1737014670000|2025-01-16 08:04:30|4622.6|4616.6|4622.1|4616.1|4622.6|4616.6|4620.9|4614.9|6
1737014680000|2025-01-16 08:04:40|4622.4|4616.4|4622.8|4616.8|4623.1|4617.1|4622.4|4616.4|0
1737014690000|2025-01-16 08:04:50|4623.1|4617.1|4624.1|4618.1|4624.1|4618.1|4623.1|4617.1|0
1737014700000|2025-01-16 08:05:00|4624.3|4618.3|4623.1|4617.1|4624.3|4618.3|4623.1|4617.1|2
1737014710000|2025-01-16 08:05:10|4623.4|4617.4|4621.8|4615.8|4623.4|4617.4|4621.8|4615.8|1
1737014720000|2025-01-16 08:05:20|4621.4|4615.4|4622.1|4616.1|4622.8|4616.8|4621.1|4615.1|2
1737014730000|2025-01-16 08:05:30|4622.3|4616.3|4621.4|4615.4|4623.8|4617.8|4621.4|4615.4|3
1737014740000|2025-01-16 08:05:40|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1737014750000|2025-01-16 08:05:50|4621.3|4615.3|4620.8|4614.8|4621.4|4615.4|4620.8|4614.8|0
1737014760000|2025-01-16 08:06:00|4620.4|4614.4|4620.1|4614.1|4621.4|4615.4|4620.1|4614.1|54
1737014790000|2025-01-16 08:06:30|4620|4614|4619.1|4613.1|4620|4614|4619.1|4613.1|1
1737014800000|2025-01-16 08:06:40|4619.4|4613.4|4619.1|4613.1|4619.8|4613.8|4619.1|4613.1|13
1737014810000|2025-01-16 08:06:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1737014820000|2025-01-16 08:07:00|4619.1|4613.1|4622.1|4616.1|4622.1|4616.1|4619.1|4613.1|130
1737014840000|2025-01-16 08:07:20|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|7
1737014880000|2025-01-16 08:08:00|4621.5|4615.5|4621.1|4615.1|4621.5|4615.5|4621.1|4615.1|10
1737014890000|2025-01-16 08:08:10|4619.3|4613.3|4619.1|4613.1|4619.3|4613.3|4618.6|4612.6|4
1737014900000|2025-01-16 08:08:20|4618.6|4612.6|4620.4|4614.4|4620.5|4614.5|4618.6|4612.6|12
1737014910000|2025-01-16 08:08:30|4620.1|4614.1|4621.1|4615.1|4621.8|4615.8|4620.1|4614.1|0
1737014940000|2025-01-16 08:09:00|4621.5|4615.5|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|0
1737014950000|2025-01-16 08:09:10|4621.3|4615.3|4621.6|4615.6|4622.1|4616.1|4621.3|4615.3|1
1737014960000|2025-01-16 08:09:20|4622.1|4616.1|4623.1|4617.1|4623.1|4617.1|4622.1|4616.1|0
1737014970000|2025-01-16 08:09:30|4622.8|4616.8|4622.6|4616.6|4623.1|4617.1|4622.6|4616.6|0
1737014980000|2025-01-16 08:09:40|4623.1|4617.1|4624.1|4618.1|4624.1|4618.1|4623.1|4617.1|0
1737014990000|2025-01-16 08:09:50|4623.6|4617.6|4623.1|4617.1|4624.1|4618.1|4623.1|4617.1|0
1737015000000|2025-01-16 08:10:00|4622.8|4616.8|4621.6|4615.6|4622.8|4616.8|4621.6|4615.6|1
1737015010000|2025-01-16 08:10:10|4621.1|4615.1|4621.1|4615.1|4621.3|4615.3|4621.1|4615.1|0
1737015020000|2025-01-16 08:10:20|4621.3|4615.3|4620.3|4614.3|4621.3|4615.3|4620.1|4614.1|0
1737015030000|2025-01-16 08:10:30|4620.8|4614.8|4621.1|4615.1|4621.1|4615.1|4620.8|4614.8|0
1737015040000|2025-01-16 08:10:40|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|1
1737015050000|2025-01-16 08:10:50|4620.6|4614.6|4621.6|4615.6|4621.8|4615.8|4620.1|4614.1|1
1737015060000|2025-01-16 08:11:00|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|1
1737015070000|2025-01-16 08:11:10|4621.8|4615.8|4621.1|4615.1|4621.8|4615.8|4621.1|4615.1|1
1737015080000|2025-01-16 08:11:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.5|4614.5|0
1737015090000|2025-01-16 08:11:30|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1737015130000|2025-01-16 08:12:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1737015140000|2025-01-16 08:12:20|4622.3|4616.3|4622.8|4616.8|4622.8|4616.8|4622.1|4616.1|1
1737015150000|2025-01-16 08:12:30|4622.6|4616.6|4622.6|4616.6|4622.8|4616.8|4622.1|4616.1|0
1737015160000|2025-01-16 08:12:40|4622.8|4616.8|4622.1|4616.1|4622.8|4616.8|4622.1|4616.1|0
1737015170000|2025-01-16 08:12:50|4621.1|4615.1|4620.8|4614.8|4621.1|4615.1|4620.6|4614.6|1
1737015180000|2025-01-16 08:13:00|4620.6|4614.6|4620.1|4614.1|4620.8|4614.8|4620.1|4614.1|2
1737015190000|2025-01-16 08:13:10|4619.8|4613.8|4619.6|4613.6|4619.8|4613.8|4619.6|4613.6|0
1737015210000|2025-01-16 08:13:30|4619.8|4613.8|4620.1|4614.1|4620.8|4614.8|4619.8|4613.8|2
1737015220000|2025-01-16 08:13:40|4619.8|4613.8|4619.1|4613.1|4619.8|4613.8|4619.1|4613.1|2
1737015250000|2025-01-16 08:14:10|4618.8|4612.8|4619.1|4613.1|4619.1|4613.1|4618.6|4612.6|12
1737015270000|2025-01-16 08:14:30|4624.8|4618.8|4627.1|4621.1|4627.1|4621.1|4624.8|4618.8|12
1737015290000|2025-01-16 08:14:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1737015300000|2025-01-16 08:15:00|4628.5|4622.5|4627.3|4621.3|4628.5|4622.5|4627.1|4621.1|2
1737015310000|2025-01-16 08:15:10|4628.1|4622.1|4626.3|4620.3|4628.1|4622.1|4626.3|4620.3|5
1737015320000|2025-01-16 08:15:20|4626.6|4620.6|4626.1|4620.1|4627|4621|4626.1|4620.1|2
1737015330000|2025-01-16 08:15:30|4626|4620|4625.1|4619.1|4626|4620|4625.1|4619.1|0
1737015340000|2025-01-16 08:15:40|4625.5|4619.5|4625.6|4619.6|4625.6|4619.6|4625.5|4619.5|0
1737015360000|2025-01-16 08:16:00|4624.3|4618.3|4623.3|4617.3|4624.3|4618.3|4623.3|4617.3|4
1737015370000|2025-01-16 08:16:10|4624.1|4618.1|4624.3|4618.3|4624.3|4618.3|4624.1|4618.1|0
1737015390000|2025-01-16 08:16:30|4623.4|4617.4|4624.3|4618.3|4624.3|4618.3|4623.4|4617.4|0
1737015400000|2025-01-16 08:16:40|4623.6|4617.6|4622.8|4616.8|4624.3|4618.3|4622.4|4616.4|0
1737015410000|2025-01-16 08:16:50|4623.1|4617.1|4622.8|4616.8|4623.1|4617.1|4622.8|4616.8|0
1737015420000|2025-01-16 08:17:00|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|8
1737015440000|2025-01-16 08:17:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1737015470000|2025-01-16 08:17:50|4620.1|4614.1|4619.1|4613.1|4620.1|4614.1|4619.1|4613.1|12
1737015480000|2025-01-16 08:18:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1737015490000|2025-01-16 08:18:10|4619.4|4613.4|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|0
1737015500000|2025-01-16 08:18:20|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|1
1737015510000|2025-01-16 08:18:30|4619.8|4613.8|4620.1|4614.1|4620.1|4614.1|4619.1|4613.1|1
1737015550000|2025-01-16 08:19:10|4620.6|4614.6|4620.1|4614.1|4620.6|4614.6|4620.1|4614.1|2
1737015560000|2025-01-16 08:19:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1737015570000|2025-01-16 08:19:30|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1737015590000|2025-01-16 08:19:50|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|1
1737015600000|2025-01-16 08:20:00|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|1
1737015630000|2025-01-16 08:20:30|4620.1|4614.1|4619.8|4613.8|4620.1|4614.1|4619.4|4613.4|3
1737015650000|2025-01-16 08:20:50|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|6
1737015660000|2025-01-16 08:21:00|4620.3|4614.3|4620.1|4614.1|4620.3|4614.3|4619.8|4613.8|6
1737015670000|2025-01-16 08:21:10|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1737015680000|2025-01-16 08:21:20|4620.5|4614.5|4620.5|4614.5|4620.8|4614.8|4620.5|4614.5|1
1737015690000|2025-01-16 08:21:30|4620.6|4614.6|4620.5|4614.5|4621|4615|4620.5|4614.5|0
1737015700000|2025-01-16 08:21:40|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|1
1737015710000|2025-01-16 08:21:50|4619.8|4613.8|4620.1|4614.1|4620.5|4614.5|4619.8|4613.8|0
1737015720000|2025-01-16 08:22:00|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1737015730000|2025-01-16 08:22:10|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|74
1737015740000|2025-01-16 08:22:20|||||||||1
1737015750000|2025-01-16 08:22:30|4616.3|4610.3|4613.5|4607.5|4616.5|4610.5|4613.5|4607.5|16
1737015760000|2025-01-16 08:22:40|4614.1|4608.1|4614.8|4608.8|4615|4609|4613.8|4607.8|3
1737015770000|2025-01-16 08:22:50|4615|4609|4615|4609|4615|4609|4615|4609|0
1737015780000|2025-01-16 08:23:00|4615.3|4609.3|4610.8|4604.8|4615.6|4609.6|4610.8|4604.8|20
1737015800000|2025-01-16 08:23:20|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1737015810000|2025-01-16 08:23:30|4611.8|4605.8|4611.8|4605.8|4612.1|4606.1|4611.8|4605.8|2
1737015820000|2025-01-16 08:23:40|4612.3|4606.3|4612.5|4606.5|4612.8|4606.8|4612.3|4606.3|1
1737015830000|2025-01-16 08:23:50|4612.3|4606.3|4612.5|4606.5|4612.8|4606.8|4612.3|4606.3|0
1737015840000|2025-01-16 08:24:00|4612.8|4606.8|4612.8|4606.8|4613.1|4607.1|4612.8|4606.8|2
1737015850000|2025-01-16 08:24:10|4613.1|4607.1|4613|4607|4613.1|4607.1|4612.8|4606.8|0
1737015860000|2025-01-16 08:24:20|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613|4607|0
1737015870000|2025-01-16 08:24:30|4613.5|4607.5|4613.5|4607.5|4613.8|4607.8|4613.5|4607.5|0
1737015890000|2025-01-16 08:24:50|4611.8|4605.8|4611.1|4605.1|4611.8|4605.8|4611.1|4605.1|4
1737015900000|2025-01-16 08:25:00|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4609.5|4603.5|2
1737015910000|2025-01-16 08:25:10|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1737015920000|2025-01-16 08:25:20|4609.5|4603.5|4610.1|4604.1|4610.1|4604.1|4609.5|4603.5|1
1737015930000|2025-01-16 08:25:30|4609.8|4603.8|4610.5|4604.5|4610.5|4604.5|4609.8|4603.8|0
1737015950000|2025-01-16 08:25:50|4610|4604|4609.8|4603.8|4610.1|4604.1|4609.8|4603.8|2
1737015960000|2025-01-16 08:26:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1737015970000|2025-01-16 08:26:10|4609.3|4603.3|4610.5|4604.5|4610.5|4604.5|4609.3|4603.3|3
1737015980000|2025-01-16 08:26:20|4610.3|4604.3|4608|4602|4610.3|4604.3|4608|4602|4
1737015990000|2025-01-16 08:26:30|4608.1|4602.1|4608|4602|4608.1|4602.1|4608|4602|0
1737016000000|2025-01-16 08:26:40|4607.8|4601.8|4607|4601|4607.8|4601.8|4606.5|4600.5|6
1737016010000|2025-01-16 08:26:50|4606.8|4600.8|4606.8|4600.8|4607|4601|4606.5|4600.5|1
1737016020000|2025-01-16 08:27:00|4607.1|4601.1|4606.5|4600.5|4607.5|4601.5|4606.5|4600.5|3
1737016030000|2025-01-16 08:27:10|4606.3|4600.3|4606|4600|4606.3|4600.3|4605.6|4599.6|4
1737016040000|2025-01-16 08:27:20|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1737016050000|2025-01-16 08:27:30|4606|4600|4606|4600|4606|4600|4606|4600|0
1737016060000|2025-01-16 08:27:40|4606.5|4600.5|4606.3|4600.3|4606.5|4600.5|4606.3|4600.3|2
1737016070000|2025-01-16 08:27:50|4606.6|4600.6|4606.3|4600.3|4606.8|4600.8|4606.3|4600.3|8
1737016080000|2025-01-16 08:28:00|4606|4600|4605.6|4599.6|4606|4600|4605.6|4599.6|16
1737016090000|2025-01-16 08:28:10|||||||||1
1737016100000|2025-01-16 08:28:20|||||||||1
1737016110000|2025-01-16 08:28:30|4605.3|4599.3|4604.5|4598.5|4605.3|4599.3|4604.5|4598.5|1
1737016120000|2025-01-16 08:28:40|4604.8|4598.8|4604.5|4598.5|4605|4599|4604.5|4598.5|2
1737016140000|2025-01-16 08:29:00|4604.8|4598.8|4605.5|4599.5|4605.5|4599.5|4604.8|4598.8|1
1737016160000|2025-01-16 08:29:20|4605.6|4599.6|4606|4600|4606.3|4600.3|4605.5|4599.5|1
1737016170000|2025-01-16 08:29:30|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1737016180000|2025-01-16 08:29:40|4606|4600|4606.3|4600.3|4606.3|4600.3|4606|4600|3
1737016190000|2025-01-16 08:29:50|4606|4600|4606|4600|4606|4600|4606|4600|1
1737016200000|2025-01-16 08:30:00|4605.8|4599.8|4605.5|4599.5|4605.8|4599.8|4605.3|4599.3|0
1737016210000|2025-01-16 08:30:10|4605.8|4599.8|4606.3|4600.3|4606.8|4600.8|4605.8|4599.8|2
1737016220000|2025-01-16 08:30:20|||||||||9
1737016230000|2025-01-16 08:30:30|4606|4600|4605.1|4599.1|4606|4600|4605.1|4599.1|7
1737016240000|2025-01-16 08:30:40|4605.5|4599.5|4605.8|4599.8|4605.8|4599.8|4605.5|4599.5|1
1737016250000|2025-01-16 08:30:50|4606|4600|4605.8|4599.8|4606|4600|4605.8|4599.8|2
1737016260000|2025-01-16 08:31:00|4605.5|4599.5|4604.3|4598.3|4605.5|4599.5|4604.3|4598.3|3
1737016270000|2025-01-16 08:31:10|4604|4598|4602.8|4596.8|4604|4598|4601.5|4595.5|10
1737016280000|2025-01-16 08:31:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602|4596|2
1737016290000|2025-01-16 08:31:30|4602.1|4596.1|4602.5|4596.5|4602.5|4596.5|4602|4596|0
1737016300000|2025-01-16 08:31:40|4602|4596|4601.3|4595.3|4602|4596|4601.3|4595.3|18
1737016310000|2025-01-16 08:31:50|||||||||6
1737016320000|2025-01-16 08:32:00|||||||||8
1737016330000|2025-01-16 08:32:10|4601.6|4595.6|4604.8|4598.8|4604.8|4598.8|4601.6|4595.6|9
1737016340000|2025-01-16 08:32:20|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|0
1737016350000|2025-01-16 08:32:30|4604|4598|4603|4597|4604|4598|4603|4597|0
1737016360000|2025-01-16 08:32:40|4603.3|4597.3|4603.8|4597.8|4604|4598|4603.3|4597.3|1
1737016370000|2025-01-16 08:32:50|4604|4598|4603.1|4597.1|4604|4598|4602.8|4596.8|1
1737016380000|2025-01-16 08:33:00|4603.3|4597.3|4603.8|4597.8|4603.8|4597.8|4603|4597|1
1737016390000|2025-01-16 08:33:10|4604.3|4598.3|4604.3|4598.3|4604.8|4598.8|4604.3|4598.3|0
1737016400000|2025-01-16 08:33:20|4603.8|4597.8|4606.3|4600.3|4606.3|4600.3|4603.8|4597.8|1
1737016410000|2025-01-16 08:33:30|4606.5|4600.5|4605.8|4599.8|4606.5|4600.5|4605.8|4599.8|1
1737016420000|2025-01-16 08:33:40|||||||||1
1737016430000|2025-01-16 08:33:50|4606.3|4600.3|4606.3|4600.3|4606.6|4600.6|4606.3|4600.3|0
1737016440000|2025-01-16 08:34:00|4606.5|4600.5|4606.3|4600.3|4607.8|4601.8|4606.3|4600.3|14
1737016460000|2025-01-16 08:34:20|4606.6|4600.6|4606.3|4600.3|4606.6|4600.6|4606.3|4600.3|1
1737016470000|2025-01-16 08:34:30|||||||||2
1737016480000|2025-01-16 08:34:40|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|3
1737016490000|2025-01-16 08:34:50|4604.8|4598.8|4602.8|4596.8|4604.8|4598.8|4602.3|4596.3|8
1737016500000|2025-01-16 08:35:00|4603.8|4597.8|4603|4597|4603.8|4597.8|4602.8|4596.8|0
1737016510000|2025-01-16 08:35:10|4602.8|4596.8|4603.3|4597.3|4603.8|4597.8|4601.8|4595.8|5
1737016520000|2025-01-16 08:35:20|4603.6|4597.6|4603.3|4597.3|4604|4598|4603.3|4597.3|1
1737016530000|2025-01-16 08:35:30|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|6
1737016540000|2025-01-16 08:35:40|4603.3|4597.3|4602.8|4596.8|4603.8|4597.8|4602.8|4596.8|1
1737016550000|2025-01-16 08:35:50|4603|4597|4603.3|4597.3|4603.8|4597.8|4603|4597|0
1737016560000|2025-01-16 08:36:00|4603.6|4597.6|4604.5|4598.5|4604.5|4598.5|4603.6|4597.6|1
1737016570000|2025-01-16 08:36:10|4604.8|4598.8|4604.3|4598.3|4604.8|4598.8|4604.3|4598.3|0
1737016580000|2025-01-16 08:36:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.3|4598.3|0
1737016590000|2025-01-16 08:36:30|4604.8|4598.8|4604.5|4598.5|4604.8|4598.8|4604.3|4598.3|0
1737016600000|2025-01-16 08:36:40|4604.3|4598.3|4604.3|4598.3|4604.5|4598.5|4604.3|4598.3|0
1737016610000|2025-01-16 08:36:50|4604.5|4598.5|4604.3|4598.3|4604.5|4598.5|4604.3|4598.3|0
1737016620000|2025-01-16 08:37:00|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|1
1737016630000|2025-01-16 08:37:10|4603.8|4597.8|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|0
1737016640000|2025-01-16 08:37:20|4604.1|4598.1|4605.3|4599.3|4605.8|4599.8|4604.1|4598.1|1
1737016650000|2025-01-16 08:37:30|4605.8|4599.8|4605.6|4599.6|4605.8|4599.8|4605.6|4599.6|0
1737016660000|2025-01-16 08:37:40|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1737016670000|2025-01-16 08:37:50|4605.6|4599.6|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|0
1737016680000|2025-01-16 08:38:00|4605.8|4599.8|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|0
1737016690000|2025-01-16 08:38:10|4606.6|4600.6|4606.3|4600.3|4606.6|4600.6|4606.3|4600.3|3
1737016700000|2025-01-16 08:38:20|4606|4600|4605.3|4599.3|4606|4600|4604.8|4598.8|0
1737016710000|2025-01-16 08:38:30|4605.8|4599.8|4605.6|4599.6|4605.8|4599.8|4605.6|4599.6|2
1737016720000|2025-01-16 08:38:40|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|0
1737016740000|2025-01-16 08:39:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.5|4598.5|0
1737016750000|2025-01-16 08:39:10|4604.5|4598.5|4604.3|4598.3|4604.5|4598.5|4604|4598|0
1737016760000|2025-01-16 08:39:20|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|0
1737016780000|2025-01-16 08:39:40|4604.3|4598.3|4603.3|4597.3|4604.3|4598.3|4603.3|4597.3|1
1737016790000|2025-01-16 08:39:50|4602.3|4596.3|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|1
1737016800000|2025-01-16 08:40:00|4602.8|4596.8|4601.3|4595.3|4603.3|4597.3|4601.3|4595.3|5
1737016810000|2025-01-16 08:40:10|||||||||1
1737016820000|2025-01-16 08:40:20|4601.6|4595.6|4601.3|4595.3|4601.8|4595.8|4601.3|4595.3|1
1737016830000|2025-01-16 08:40:30|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|22
1737016840000|2025-01-16 08:40:40|4601.3|4595.3|4601.5|4595.5|4601.5|4595.5|4601.3|4595.3|1
1737016850000|2025-01-16 08:40:50|4601.3|4595.3|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|1
1737016860000|2025-01-16 08:41:00|4601.3|4595.3|4596.3|4590.3|4601.3|4595.3|4596.3|4590.3|22
1737016870000|2025-01-16 08:41:10|4596.5|4590.5|4597.8|4591.8|4597.8|4591.8|4596.5|4590.5|3
1737016880000|2025-01-16 08:41:20|4598.1|4592.1|4598.8|4592.8|4598.8|4592.8|4598.1|4592.1|0
1737016890000|2025-01-16 08:41:30|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4
1737016900000|2025-01-16 08:41:40|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.3|4591.3|0
1737016910000|2025-01-16 08:41:50|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|0
1737016920000|2025-01-16 08:42:00|4598.8|4592.8|4599.3|4593.3|4599.8|4593.8|4598.8|4592.8|2
1737016940000|2025-01-16 08:42:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1737016950000|2025-01-16 08:42:30|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|0
1737017000000|2025-01-16 08:43:20|4599.5|4593.5|4599.8|4593.8|4599.8|4593.8|4599.3|4593.3|0
1737017020000|2025-01-16 08:43:40|4599.3|4593.3|4599.5|4593.5|4599.8|4593.8|4599.3|4593.3|0
1737017030000|2025-01-16 08:43:50|4599.3|4593.3|4599.8|4593.8|4599.8|4593.8|4599.3|4593.3|3
1737017040000|2025-01-16 08:44:00|4599.3|4593.3|4598.8|4592.8|4599.3|4593.3|4598.8|4592.8|1
1737017050000|2025-01-16 08:44:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1737017060000|2025-01-16 08:44:20|4598.5|4592.5|4598.5|4592.5|4598.8|4592.8|4598.3|4592.3|1
1737017070000|2025-01-16 08:44:30|4598|4592|4598.5|4592.5|4598.5|4592.5|4597.8|4591.8|0
1737017080000|2025-01-16 08:44:40|4598.1|4592.1|4598.5|4592.5|4598.5|4592.5|4598.1|4592.1|0
1737017100000|2025-01-16 08:45:00|4598.3|4592.3|4598.5|4592.5|4598.5|4592.5|4598.3|4592.3|0
1737017110000|2025-01-16 08:45:10|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1737017130000|2025-01-16 08:45:30|4598|4592|4597.8|4591.8|4598|4592|4597.8|4591.8|1
1737017140000|2025-01-16 08:45:40|4598.1|4592.1|4598|4592|4598.5|4592.5|4598|4592|0
1737017150000|2025-01-16 08:45:50|4598.1|4592.1|4598.8|4592.8|4598.8|4592.8|4598|4592|0
1737017170000|2025-01-16 08:46:10|4598.5|4592.5|4597.8|4591.8|4598.5|4592.5|4597.8|4591.8|0
1737017180000|2025-01-16 08:46:20|4598.1|4592.1|4598|4592|4598.8|4592.8|4598|4592|0
1737017190000|2025-01-16 08:46:30|4597.8|4591.8|4598.8|4592.8|4599|4593|4597.8|4591.8|0
1737017210000|2025-01-16 08:46:50|4598.6|4592.6|4597.8|4591.8|4598.8|4592.8|4597.8|4591.8|0
1737017220000|2025-01-16 08:47:00|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1737017230000|2025-01-16 08:47:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|1
1737017250000|2025-01-16 08:47:30|4595.3|4589.3|4596.8|4590.8|4596.8|4590.8|4595.3|4589.3|2
1737017270000|2025-01-16 08:47:50|||||||||1
1737017280000|2025-01-16 08:48:00|4596.6|4590.6|4595.8|4589.8|4596.8|4590.8|4595.8|4589.8|3
1737017290000|2025-01-16 08:48:10|4596|4590|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|1
1737017320000|2025-01-16 08:48:40|4596.6|4590.6|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|0
1737017330000|2025-01-16 08:48:50|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.3|4590.3|0
1737017340000|2025-01-16 08:49:00|4596.8|4590.8|4597.8|4591.8|4597.8|4591.8|4596.8|4590.8|3
1737017350000|2025-01-16 08:49:10|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|1
1737017360000|2025-01-16 08:49:20|4596.6|4590.6|4595|4589|4596.6|4590.6|4595|4589|4
1737017370000|2025-01-16 08:49:30|4595.1|4589.1|4595.8|4589.8|4595.8|4589.8|4595.1|4589.1|0
1737017380000|2025-01-16 08:49:40|4596|4590|4595.8|4589.8|4596|4590|4595.8|4589.8|0
1737017400000|2025-01-16 08:50:00|4596|4590|4596.3|4590.3|4596.8|4590.8|4596|4590|0
1737017410000|2025-01-16 08:50:10|4596.5|4590.5|4596.8|4590.8|4596.8|4590.8|4596.5|4590.5|1
1737017420000|2025-01-16 08:50:20|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1737017430000|2025-01-16 08:50:30|4596.3|4590.3|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|0
1737017440000|2025-01-16 08:50:40|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1737017450000|2025-01-16 08:50:50|4597.3|4591.3|4597.3|4591.3|4598.8|4592.8|4597.3|4591.3|12
1737017460000|2025-01-16 08:51:00|4597.6|4591.6|4597|4591|4597.8|4591.8|4596.8|4590.8|0
1737017470000|2025-01-16 08:51:10|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1737017480000|2025-01-16 08:51:20|4596.5|4590.5|4596.8|4590.8|4597.3|4591.3|4596.5|4590.5|0
1737017490000|2025-01-16 08:51:30|4597.3|4591.3|4597.8|4591.8|4597.8|4591.8|4597.3|4591.3|1
1737017500000|2025-01-16 08:51:40|4598.3|4592.3|4599.8|4593.8|4599.8|4593.8|4598.3|4592.3|3
1737017510000|2025-01-16 08:51:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4
1737017520000|2025-01-16 08:52:00|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|2
1737017540000|2025-01-16 08:52:20|4597.8|4591.8|4597.8|4591.8|4598|4592|4597.8|4591.8|2
1737017550000|2025-01-16 08:52:30|4597.5|4591.5|4596.5|4590.5|4597.5|4591.5|4596|4590|0
1737017560000|2025-01-16 08:52:40|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1737017570000|2025-01-16 08:52:50|4596.5|4590.5|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|0
1737017580000|2025-01-16 08:53:00|4595.8|4589.8|4595.8|4589.8|4596|4590|4595.8|4589.8|0
1737017590000|2025-01-16 08:53:10|4596.1|4590.1|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|1
1737017600000|2025-01-16 08:53:20|4597.1|4591.1|4597.3|4591.3|4597.5|4591.5|4597.1|4591.1|0
1737017610000|2025-01-16 08:53:30|4597.5|4591.5|4597.3|4591.3|4597.5|4591.5|4597|4591|0
1737017620000|2025-01-16 08:53:40|4597.5|4591.5|4597|4591|4597.5|4591.5|4597|4591|0
1737017630000|2025-01-16 08:53:50|4597.1|4591.1|4595.8|4589.8|4597.5|4591.5|4595.3|4589.3|2
1737017640000|2025-01-16 08:54:00|4596.3|4590.3|4594.8|4588.8|4596.3|4590.3|4594.8|4588.8|3
1737017650000|2025-01-16 08:54:10|4594.5|4588.5|4595.8|4589.8|4595.8|4589.8|4594.5|4588.5|2
1737017660000|2025-01-16 08:54:20|4596|4590|4596|4590|4596|4590|4595.8|4589.8|0
1737017670000|2025-01-16 08:54:30|4596.5|4590.5|4597.8|4591.8|4597.8|4591.8|4596.5|4590.5|0
1737017680000|2025-01-16 08:54:40|4598|4592|4598.8|4592.8|4598.8|4592.8|4598|4592|0
1737017690000|2025-01-16 08:54:50|4597.8|4591.8|4597|4591|4597.8|4591.8|4597|4591|0
1737017700000|2025-01-16 08:55:00|4596.8|4590.8|4597.8|4591.8|4597.8|4591.8|4596.8|4590.8|1
1737017710000|2025-01-16 08:55:10|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|1
1737017730000|2025-01-16 08:55:30|4598.5|4592.5|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|1
1737017740000|2025-01-16 08:55:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1737017760000|2025-01-16 08:56:00|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1737017770000|2025-01-16 08:56:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|2
1737017780000|2025-01-16 08:56:20|4599.3|4593.3|4598.8|4592.8|4599.3|4593.3|4598.8|4592.8|2
1737017800000|2025-01-16 08:56:40|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|0
1737017810000|2025-01-16 08:56:50|4598.5|4592.5|4598.3|4592.3|4598.5|4592.5|4598.3|4592.3|0
1737017820000|2025-01-16 08:57:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|3
1737017830000|2025-01-16 08:57:10|4598.8|4592.8|4599.3|4593.3|4599.3|4593.3|4598.8|4592.8|2
1737017850000|2025-01-16 08:57:30|4599.5|4593.5|4598.8|4592.8|4599.5|4593.5|4598.8|4592.8|2
1737017860000|2025-01-16 08:57:40|4599|4593|4598.8|4592.8|4599.5|4593.5|4598.3|4592.3|1
1737017870000|2025-01-16 08:57:50|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1737017900000|2025-01-16 08:58:20|4598.8|4592.8|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|1
1737017910000|2025-01-16 08:58:30|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1737017930000|2025-01-16 08:58:50|4599|4593|4599|4593|4599|4593|4598.8|4592.8|0
1737017940000|2025-01-16 08:59:00|4599.5|4593.5|4599.3|4593.3|4599.5|4593.5|4599.3|4593.3|0
1737017950000|2025-01-16 08:59:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1737017960000|2025-01-16 08:59:20|4602.8|4596.8|4604.5|4598.5|4604.5|4598.5|4602.8|4596.8|11
1737017970000|2025-01-16 08:59:30|4604.3|4598.3|4605.3|4599.3|4605.3|4599.3|4604.3|4598.3|0
1737018000000|2025-01-16 09:00:00|4605.6|4599.6|4605.8|4599.8|4606.3|4600.3|4604.8|4598.8|6
1737018010000|2025-01-16 09:00:10|4606.3|4600.3|4606.3|4600.3|4607.1|4601.1|4606.3|4600.3|1
1737018020000|2025-01-16 09:00:20|4606.1|4600.1|4605.8|4599.8|4606.1|4600.1|4605.8|4599.8|2
1737018030000|2025-01-16 09:00:30|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|1
1737018040000|2025-01-16 09:00:40|4604.3|4598.3|4604.5|4598.5|4604.5|4598.5|4604.3|4598.3|0
1737018050000|2025-01-16 09:00:50|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|0
1737018070000|2025-01-16 09:01:10|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|1
1737018080000|2025-01-16 09:01:20|4605.3|4599.3|4603.5|4597.5|4605.3|4599.3|4603.5|4597.5|3
1737018090000|2025-01-16 09:01:30|4603.3|4597.3|4602.8|4596.8|4603.3|4597.3|4602.8|4596.8|1
1737018100000|2025-01-16 09:01:40|4605|4599|4606.3|4600.3|4606.6|4600.6|4605|4599|69
1737018110000|2025-01-16 09:01:50|||||||||1
1737018120000|2025-01-16 09:02:00|4605.5|4599.5|4604.1|4598.1|4605.5|4599.5|4604.1|4598.1|3
1737018130000|2025-01-16 09:02:10|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1737018150000|2025-01-16 09:02:30|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|0
1737018180000|2025-01-16 09:03:00|4605.8|4599.8|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|13
1737018190000|2025-01-16 09:03:10|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|2
1737018200000|2025-01-16 09:03:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1737018210000|2025-01-16 09:03:30|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1737018230000|2025-01-16 09:03:50|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|8
1737018240000|2025-01-16 09:04:00|4604.3|4598.3|4604.5|4598.5|4604.5|4598.5|4604.3|4598.3|2
1737018250000|2025-01-16 09:04:10|4604.3|4598.3|4605.3|4599.3|4605.3|4599.3|4604.3|4598.3|3
1737018260000|2025-01-16 09:04:20|4605.5|4599.5|4607|4601|4607.2|4601.2|4605.5|4599.5|17
1737018270000|2025-01-16 09:04:30|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|1
1737018310000|2025-01-16 09:05:10|4607|4601|4606.5|4600.5|4607.2|4601.2|4606.5|4600.5|3
1737018320000|2025-01-16 09:05:20|4606|4600|4606.7|4600.7|4606.7|4600.7|4605|4599|18
1737018330000|2025-01-16 09:05:30|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|1
1737018340000|2025-01-16 09:05:40|||||||||2
1737018370000|2025-01-16 09:06:10|4607.7|4601.7|4607.2|4601.2|4607.7|4601.7|4607|4601|9
1737018380000|2025-01-16 09:06:20|4607|4601|4607|4601|4607|4601|4607|4601|1
1737018390000|2025-01-16 09:06:30|||||||||2
1737018400000|2025-01-16 09:06:40|4607.2|4601.2|4607|4601|4607.2|4601.2|4607|4601|1
1737018420000|2025-01-16 09:07:00|4607.5|4601.5|4613.7|4607.7|4613.8|4607.8|4607.5|4601.5|11
1737018430000|2025-01-16 09:07:10|4613.8|4607.8|4613.7|4607.7|4613.8|4607.8|4613.7|4607.7|0
1737018440000|2025-01-16 09:07:20|4613.2|4607.2|4611.5|4605.5|4613.2|4607.2|4611.5|4605.5|1
1737018450000|2025-01-16 09:07:30|4611.7|4605.7|4612.5|4606.5|4612.5|4606.5|4611.7|4605.7|1
1737018460000|2025-01-16 09:07:40|4612.8|4606.8|4612.5|4606.5|4613.2|4607.2|4612.5|4606.5|5
1737018470000|2025-01-16 09:07:50|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1737018480000|2025-01-16 09:08:00|4611.5|4605.5|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|1
1737018490000|2025-01-16 09:08:10|4612.7|4606.7|4612.5|4606.5|4612.7|4606.7|4612.5|4606.5|0
1737018500000|2025-01-16 09:08:20|4612.2|4606.2|4611.5|4605.5|4612.2|4606.2|4610.7|4604.7|3
1737018510000|2025-01-16 09:08:30|4611.8|4605.8|4612.2|4606.2|4613.2|4607.2|4611.8|4605.8|1
1737018520000|2025-01-16 09:08:40|4612.3|4606.3|4612.5|4606.5|4612.8|4606.8|4612.3|4606.3|1
1737018530000|2025-01-16 09:08:50|4612.2|4606.2|4610.8|4604.8|4612.2|4606.2|4610.8|4604.8|1
1737018540000|2025-01-16 09:09:00|4610.5|4604.5|4610.5|4604.5|4610.7|4604.7|4610.5|4604.5|0
1737018560000|2025-01-16 09:09:20|4610.8|4604.8|4610.8|4604.8|4611.2|4605.2|4610.7|4604.7|0
1737018570000|2025-01-16 09:09:30|4610.5|4604.5|4610.8|4604.8|4611.2|4605.2|4610.5|4604.5|0
1737018580000|2025-01-16 09:09:40|4610.7|4604.7|4610.5|4604.5|4610.7|4604.7|4610.5|4604.5|0
1737018590000|2025-01-16 09:09:50|4610.2|4604.2|4608.8|4602.8|4610.2|4604.2|4608.8|4602.8|2
1737018600000|2025-01-16 09:10:00|4608.5|4602.5|4608.5|4602.5|4608.8|4602.8|4608.5|4602.5|0
1737018610000|2025-01-16 09:10:10|4608.8|4602.8|4608.5|4602.5|4608.8|4602.8|4608.5|4602.5|0
1737018620000|2025-01-16 09:10:20|4608.8|4602.8|4609.2|4603.2|4609.2|4603.2|4608.8|4602.8|0
1737018630000|2025-01-16 09:10:30|4609.3|4603.3|4610.2|4604.2|4610.5|4604.5|4609.2|4603.2|2
1737018640000|2025-01-16 09:10:40|4610.5|4604.5|4609.8|4603.8|4611.2|4605.2|4609.8|4603.8|2
1737018650000|2025-01-16 09:10:50|4609.5|4603.5|4609.8|4603.8|4609.8|4603.8|4608.8|4602.8|0
1737018660000|2025-01-16 09:11:00|4610.2|4604.2|4609.5|4603.5|4610.2|4604.2|4609.5|4603.5|0
1737018670000|2025-01-16 09:11:10|4609.8|4603.8|4609.8|4603.8|4610.2|4604.2|4609.5|4603.5|0
1737018680000|2025-01-16 09:11:20|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1737018690000|2025-01-16 09:11:30|4609.8|4603.8|4609.7|4603.7|4609.8|4603.8|4609.5|4603.5|0
1737018700000|2025-01-16 09:11:40|4609.5|4603.5|4608.5|4602.5|4609.5|4603.5|4608.5|4602.5|0
1737018710000|2025-01-16 09:11:50|4608.8|4602.8|4608.7|4602.7|4608.8|4602.8|4608.7|4602.7|0
1737018720000|2025-01-16 09:12:00|4608.5|4602.5|4609.2|4603.2|4609.2|4603.2|4608.5|4602.5|0
1737018730000|2025-01-16 09:12:10|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1737018750000|2025-01-16 09:12:30|4609.8|4603.8|4612|4606|4612|4606|4609.7|4603.7|0
1737018760000|2025-01-16 09:12:40|4612.5|4606.5|4611.8|4605.8|4612.5|4606.5|4611.5|4605.5|0
1737018770000|2025-01-16 09:12:50|4611.5|4605.5|4612.2|4606.2|4612.5|4606.5|4611.5|4605.5|0
1737018780000|2025-01-16 09:13:00|4612|4606|4611.7|4605.7|4612.5|4606.5|4611.5|4605.5|1
1737018790000|2025-01-16 09:13:10|4611.5|4605.5|4612.2|4606.2|4612.2|4606.2|4611|4605|2
1737018800000|2025-01-16 09:13:20|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|0
1737018810000|2025-01-16 09:13:30|4611.7|4605.7|4611.5|4605.5|4611.7|4605.7|4611.5|4605.5|0
1737018830000|2025-01-16 09:13:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1737018840000|2025-01-16 09:14:00|4611|4605|4612|4606|4612|4606|4611|4605|5
1737018860000|2025-01-16 09:14:20|||||||||3
1737018880000|2025-01-16 09:14:40|4611.7|4605.7|4611.5|4605.5|4611.7|4605.7|4611.5|4605.5|2
1737018890000|2025-01-16 09:14:50|4611.3|4605.3|4605|4599|4611.3|4605.3|4605|4599|9
1737018900000|2025-01-16 09:15:00|4605.2|4599.2|4605|4599|4605.2|4599.2|4605|4599|9
1737018910000|2025-01-16 09:15:10|4605.2|4599.2|4605.5|4599.5|4605.5|4599.5|4605.2|4599.2|1
1737018920000|2025-01-16 09:15:20|4605.7|4599.7|4604|4598|4605.7|4599.7|4602|4596|39
1737018930000|2025-01-16 09:15:30|4606.5|4600.5|4606.8|4600.8|4606.8|4600.8|4606.5|4600.5|5
1737018940000|2025-01-16 09:15:40|4607.2|4601.2|4608|4602|4608|4602|4606.8|4600.8|0
1737018950000|2025-01-16 09:15:50|4608.2|4602.2|4606.5|4600.5|4608.2|4602.2|4606.5|4600.5|4
1737018960000|2025-01-16 09:16:00|4606.3|4600.3|4605.5|4599.5|4606.3|4600.3|4605.5|4599.5|0
1737018980000|2025-01-16 09:16:20|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1737018990000|2025-01-16 09:16:30|4606.3|4600.3|4605.5|4599.5|4607.5|4601.5|4605.5|4599.5|0
1737019000000|2025-01-16 09:16:40|4605|4599|4605|4599|4606.2|4600.2|4605|4599|0
1737019010000|2025-01-16 09:16:50|4605.3|4599.3|4605.5|4599.5|4605.5|4599.5|4605.3|4599.3|0
1737019020000|2025-01-16 09:17:00|4603|4597|4602.5|4596.5|4603|4597|4602.5|4596.5|2
1737019050000|2025-01-16 09:17:30|||||||||1
1737019080000|2025-01-16 09:18:00|||||||||1
1737019090000|2025-01-16 09:18:10|||||||||1
1737019120000|2025-01-16 09:18:40|4602.2|4596.2|4601|4595|4602.2|4596.2|4600.5|4594.5|3
1737019140000|2025-01-16 09:19:00|||||||||1
1737019150000|2025-01-16 09:19:10|4600.8|4594.8|4600.5|4594.5|4600.8|4594.8|4600.5|4594.5|1
1737019160000|2025-01-16 09:19:20|4599|4593|4597.5|4591.5|4599|4593|4597.5|4591.5|6
1737019170000|2025-01-16 09:19:30|4597.2|4591.2|4597|4591|4597.7|4591.7|4597|4591|3
1737019180000|2025-01-16 09:19:40|4596.5|4590.5|4600.5|4594.5|4600.5|4594.5|4596.5|4590.5|8
1737019190000|2025-01-16 09:19:50|4600.8|4594.8|4602.2|4596.2|4602.2|4596.2|4600.8|4594.8|2
1737019210000|2025-01-16 09:20:10|4601.8|4595.8|4601.5|4595.5|4601.8|4595.8|4601.5|4595.5|4
1737019240000|2025-01-16 09:20:40|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.5|4595.5|0
1737019250000|2025-01-16 09:20:50|4601.5|4595.5|4602.5|4596.5|4602.5|4596.5|4601.5|4595.5|1
1737019260000|2025-01-16 09:21:00|4602.7|4596.7|4602.5|4596.5|4602.7|4596.7|4602.5|4596.5|0
1737019290000|2025-01-16 09:21:30|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1737019300000|2025-01-16 09:21:40|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1737019310000|2025-01-16 09:21:50|4602.8|4596.8|4603|4597|4603.2|4597.2|4602.8|4596.8|0
1737019320000|2025-01-16 09:22:00|4602.5|4596.5|4602.5|4596.5|4602.7|4596.7|4602.5|4596.5|2
1737019330000|2025-01-16 09:22:10|4602.8|4596.8|4604|4598|4604|4598|4602.8|4596.8|2
1737019340000|2025-01-16 09:22:20|4602.5|4596.5|4603|4597|4603.5|4597.5|4602.5|4596.5|3
1737019350000|2025-01-16 09:22:30|4603.2|4597.2|4602.5|4596.5|4603.2|4597.2|4602.5|4596.5|1
1737019360000|2025-01-16 09:22:40|4601.8|4595.8|4601.5|4595.5|4601.8|4595.8|4601.5|4595.5|0
1737019370000|2025-01-16 09:22:50|4601.8|4595.8|4601|4595|4602|4596|4601|4595|0
1737019380000|2025-01-16 09:23:00|4602|4596|4602|4596|4602.3|4596.3|4601.7|4595.7|0
1737019390000|2025-01-16 09:23:10|4601.7|4595.7|4602.5|4596.5|4602.5|4596.5|4601.7|4595.7|0
1737019420000|2025-01-16 09:23:40|4602.8|4596.8|4602.5|4596.5|4603|4597|4602.5|4596.5|0
1737019430000|2025-01-16 09:23:50|4602.7|4596.7|4603|4597|4603|4597|4602.5|4596.5|0
1737019460000|2025-01-16 09:24:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.3|4596.3|2
1737019470000|2025-01-16 09:24:30|4603|4597|4603|4597|4603|4597|4602.7|4596.7|10
1737019480000|2025-01-16 09:24:40|4602.7|4596.7|4602.5|4596.5|4602.7|4596.7|4602.5|4596.5|0
1737019490000|2025-01-16 09:24:50|4602.2|4596.2|4601.5|4595.5|4602.2|4596.2|4600.5|4594.5|1
1737019500000|2025-01-16 09:25:00|4601.2|4595.2|4602|4596|4602|4596|4600.7|4594.7|0
1737019510000|2025-01-16 09:25:10|4601.5|4595.5|4601.5|4595.5|4602|4596|4601.5|4595.5|0
1737019520000|2025-01-16 09:25:20|4602|4596|4602|4596|4602|4596|4602|4596|0
1737019540000|2025-01-16 09:25:40|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|2
1737019550000|2025-01-16 09:25:50|4601.8|4595.8|4601.5|4595.5|4601.8|4595.8|4601.5|4595.5|0
1737019560000|2025-01-16 09:26:00|4602|4596|4601.5|4595.5|4602.2|4596.2|4601.5|4595.5|1
1737019570000|2025-01-16 09:26:10|4602|4596|4602|4596|4602.5|4596.5|4602|4596|0
1737019580000|2025-01-16 09:26:20|4601.3|4595.3|4601|4595|4601.3|4595.3|4601|4595|2
1737019590000|2025-01-16 09:26:30|4602|4596|4602|4596|4602|4596|4602|4596|1
1737019600000|2025-01-16 09:26:40|4601.8|4595.8|4602.5|4596.5|4602.5|4596.5|4601|4595|5
1737019610000|2025-01-16 09:26:50|4602.8|4596.8|4603|4597|4603|4597|4602.8|4596.8|1
1737019620000|2025-01-16 09:27:00|4607|4601|4607|4601|4607|4601|4607|4601|3
1737019630000|2025-01-16 09:27:10|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|2
1737019640000|2025-01-16 09:27:20|4605.8|4599.8|4605.5|4599.5|4605.8|4599.8|4605.5|4599.5|0
1737019650000|2025-01-16 09:27:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1737019660000|2025-01-16 09:27:40|4604.8|4598.8|4605.2|4599.2|4605.2|4599.2|4604.8|4598.8|0
1737019670000|2025-01-16 09:27:50|4610.3|4604.3|4609.5|4603.5|4611.5|4605.5|4609.5|4603.5|12
1737019680000|2025-01-16 09:28:00|4609.8|4603.8|4609.5|4603.5|4610|4604|4609.5|4603.5|2
1737019690000|2025-01-16 09:28:10|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|2
1737019700000|2025-01-16 09:28:20|4609.7|4603.7|4610.5|4604.5|4610.5|4604.5|4609|4603|4
1737019730000|2025-01-16 09:28:50|4610.2|4604.2|4610|4604|4610.2|4604.2|4610|4604|0
1737019750000|2025-01-16 09:29:10|4610.2|4604.2|4610|4604|4610.2|4604.2|4610|4604|0
1737019760000|2025-01-16 09:29:20|4610.3|4604.3|4610|4604|4610.3|4604.3|4610|4604|1
1737019780000|2025-01-16 09:29:40|4610.2|4604.2|4613.2|4607.2|4613.2|4607.2|4610.2|4604.2|5
1737019790000|2025-01-16 09:29:50|4613.5|4607.5|4614.2|4608.2|4614.2|4608.2|4613.5|4607.5|1
1737019800000|2025-01-16 09:30:00|4613.5|4607.5|4610.7|4604.7|4613.5|4607.5|4610.5|4604.5|4
1737019810000|2025-01-16 09:30:10|4610.5|4604.5|4611|4605|4611.2|4605.2|4610.5|4604.5|1
1737019820000|2025-01-16 09:30:20|4610.8|4604.8|4610|4604|4610.8|4604.8|4609.5|4603.5|0
1737019840000|2025-01-16 09:30:40|4610.3|4604.3|4611.5|4605.5|4611.5|4605.5|4610.3|4604.3|0
1737019850000|2025-01-16 09:30:50|4611.3|4605.3|4611.5|4605.5|4611.5|4605.5|4611|4605|0
1737019860000|2025-01-16 09:31:00|4612|4606|4612.5|4606.5|4612.5|4606.5|4612|4606|0
1737019870000|2025-01-16 09:31:10|4612|4606|4612|4606|4612.3|4606.3|4612|4606|0
1737019880000|2025-01-16 09:31:20|4611.8|4605.8|4611.5|4605.5|4611.8|4605.8|4611.2|4605.2|1
1737019890000|2025-01-16 09:31:30|4611.2|4605.2|4611|4605|4611.2|4605.2|4611|4605|0
1737019910000|2025-01-16 09:31:50|4612|4606|4612|4606|4612|4606|4612|4606|0
1737019920000|2025-01-16 09:32:00|4611.7|4605.7|4611.5|4605.5|4611.7|4605.7|4611.5|4605.5|1
1737019930000|2025-01-16 09:32:10|4611|4605|4611|4605|4611|4605|4611|4605|0
1737019940000|2025-01-16 09:32:20|4612|4606|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|0
1737019960000|2025-01-16 09:32:40|4611.5|4605.5|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|0
1737019970000|2025-01-16 09:32:50|4618.8|4612.8|4619.5|4613.5|4621|4615|4618.5|4612.5|30
1737019980000|2025-01-16 09:33:00|4619.7|4613.7|4620.7|4614.7|4621|4615|4619.5|4613.5|5
1737019990000|2025-01-16 09:33:10|4620.5|4614.5|4621|4615|4621|4615|4620.5|4614.5|0
1737020000000|2025-01-16 09:33:20|4620.7|4614.7|4620.5|4614.5|4620.7|4614.7|4620.5|4614.5|4
1737020010000|2025-01-16 09:33:30|4621|4615|4621|4615|4621|4615|4621|4615|0
1737020020000|2025-01-16 09:33:40|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|2
1737020030000|2025-01-16 09:33:50|4621.5|4615.5|4621|4615|4621.5|4615.5|4621|4615|1
1737020040000|2025-01-16 09:34:00|4621.2|4615.2|4620.5|4614.5|4621.2|4615.2|4620.5|4614.5|1
1737020050000|2025-01-16 09:34:10|4620.3|4614.3|4620.5|4614.5|4620.7|4614.7|4620.3|4614.3|0
1737020060000|2025-01-16 09:34:20|4620.8|4614.8|4620.5|4614.5|4620.8|4614.8|4620.5|4614.5|0
1737020080000|2025-01-16 09:34:40|4620|4614|4620|4614|4620.5|4614.5|4620|4614|0
1737020100000|2025-01-16 09:35:00|4619.5|4613.5|4620|4614|4621.5|4615.5|4619.5|4613.5|4
1737020110000|2025-01-16 09:35:10|||||||||1
1737020130000|2025-01-16 09:35:30|4618.2|4612.2|4618|4612|4618.2|4612.2|4617.5|4611.5|1
1737020140000|2025-01-16 09:35:40|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1737020150000|2025-01-16 09:35:50|4618.5|4612.5|4618.7|4612.7|4619.2|4613.2|4618.5|4612.5|3
1737020160000|2025-01-16 09:36:00|4619.2|4613.2|4625.2|4619.2|4625.2|4619.2|4619.2|4613.2|9
1737020180000|2025-01-16 09:36:20|4625|4619|4626|4620|4626|4620|4625|4619|2
1737020190000|2025-01-16 09:36:30|4626.5|4620.5|4626.5|4620.5|4626.8|4620.8|4626.5|4620.5|1
1737020200000|2025-01-16 09:36:40|4626.7|4620.7|4626.8|4620.8|4626.8|4620.8|4626.7|4620.7|0
1737020210000|2025-01-16 09:36:50|4626.5|4620.5|4626.2|4620.2|4626.8|4620.8|4626.2|4620.2|1
1737020220000|2025-01-16 09:37:00|4626.5|4620.5|4625.5|4619.5|4626.5|4620.5|4625.5|4619.5|5
1737020230000|2025-01-16 09:37:10|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|1
1737020240000|2025-01-16 09:37:20|4625.5|4619.5|4625|4619|4625.5|4619.5|4625|4619|0
1737020260000|2025-01-16 09:37:40|4624.5|4618.5|4623|4617|4624.5|4618.5|4623|4617|5
1737020270000|2025-01-16 09:37:50|4622.5|4616.5|4623|4617|4623|4617|4622.2|4616.2|2
1737020280000|2025-01-16 09:38:00|4623.5|4617.5|4624.2|4618.2|4624.2|4618.2|4623.5|4617.5|1
1737020290000|2025-01-16 09:38:10|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1737020300000|2025-01-16 09:38:20|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1737020330000|2025-01-16 09:38:50|4624.2|4618.2|4625.2|4619.2|4625.2|4619.2|4624.2|4618.2|1
1737020340000|2025-01-16 09:39:00|4625|4619|4625|4619|4625|4619|4625|4619|0
1737020350000|2025-01-16 09:39:10|4624.8|4618.8|4623.5|4617.5|4624.8|4618.8|4623.5|4617.5|2
1737020360000|2025-01-16 09:39:20|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623|4617|1
1737020370000|2025-01-16 09:39:30|4623|4617|4622.5|4616.5|4623.2|4617.2|4622.5|4616.5|3
1737020380000|2025-01-16 09:39:40|4623.2|4617.2|4622.5|4616.5|4623.2|4617.2|4622.5|4616.5|1
1737020400000|2025-01-16 09:40:00|4622.8|4616.8|4623|4617|4623.5|4617.5|4622.8|4616.8|0
1737020410000|2025-01-16 09:40:10|4621.8|4615.8|4621|4615|4621.8|4615.8|4621|4615|2
1737020420000|2025-01-16 09:40:20|4620.5|4614.5|4619.5|4613.5|4620.5|4614.5|4618.5|4612.5|1
1737020430000|2025-01-16 09:40:30|4619.8|4613.8|4620.5|4614.5|4620.5|4614.5|4619.8|4613.8|0
1737020450000|2025-01-16 09:40:50|4621|4615|4621|4615|4621|4615|4621|4615|0
1737020460000|2025-01-16 09:41:00|4621.7|4615.7|4621.5|4615.5|4621.7|4615.7|4621.5|4615.5|2
1737020480000|2025-01-16 09:41:20|4622|4616|4620.5|4614.5|4622|4616|4620|4614|4
1737020500000|2025-01-16 09:41:40|4620|4614|4620.7|4614.7|4620.7|4614.7|4620|4614|0
1737020510000|2025-01-16 09:41:50|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1737020520000|2025-01-16 09:42:00|4620.2|4614.2|4620.5|4614.5|4620.5|4614.5|4620|4614|0
1737020530000|2025-01-16 09:42:10|4620|4614|4618.5|4612.5|4620|4614|4618.5|4612.5|0
1737020540000|2025-01-16 09:42:20|4618.8|4612.8|4619|4613|4619|4613|4618.5|4612.5|0
1737020550000|2025-01-16 09:42:30|4619.5|4613.5|4621|4615|4621|4615|4619.5|4613.5|9
1737020560000|2025-01-16 09:42:40|4621.3|4615.3|4621.5|4615.5|4621.5|4615.5|4621.3|4615.3|0
1737020570000|2025-01-16 09:42:50|4621.8|4615.8|4622|4616|4622|4616|4621.5|4615.5|8
1737020580000|2025-01-16 09:43:00|4622.7|4616.7|4621.5|4615.5|4622.7|4616.7|4621.5|4615.5|11
1737020590000|2025-01-16 09:43:10|4621.2|4615.2|4620.5|4614.5|4621.2|4615.2|4620.5|4614.5|0
1737020600000|2025-01-16 09:43:20|4619.8|4613.8|4620|4614|4620|4614|4619.8|4613.8|0
1737020610000|2025-01-16 09:43:30|4620.2|4614.2|4620.5|4614.5|4620.5|4614.5|4620.2|4614.2|1
1737020620000|2025-01-16 09:43:40|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1737020630000|2025-01-16 09:43:50|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|2
1737020650000|2025-01-16 09:44:10|4621.5|4615.5|4621.2|4615.2|4621.5|4615.5|4620.7|4614.7|2
1737020660000|2025-01-16 09:44:20|4620.8|4614.8|4620.8|4614.8|4621.2|4615.2|4620.7|4614.7|2
1737020670000|2025-01-16 09:44:30|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|1
1737020680000|2025-01-16 09:44:40|4620.8|4614.8|4621.7|4615.7|4621.7|4615.7|4620.8|4614.8|0
1737020690000|2025-01-16 09:44:50|4620.8|4614.8|4620.5|4614.5|4620.8|4614.8|4620.5|4614.5|0
1737020700000|2025-01-16 09:45:00|4620.8|4614.8|4621.7|4615.7|4621.8|4615.8|4620.5|4614.5|1
1737020710000|2025-01-16 09:45:10|4621.8|4615.8|4620.5|4614.5|4621.8|4615.8|4620.5|4614.5|1
1737020720000|2025-01-16 09:45:20|4619.8|4613.8|4621.2|4615.2|4621.2|4615.2|4619.8|4613.8|0
1737020730000|2025-01-16 09:45:30|4620.8|4614.8|4621.7|4615.7|4621.7|4615.7|4620.8|4614.8|1
1737020740000|2025-01-16 09:45:40|4621.5|4615.5|4622.5|4616.5|4622.8|4616.8|4621.5|4615.5|0
1737020760000|2025-01-16 09:46:00|4621.8|4615.8|4621.2|4615.2|4622.7|4616.7|4621.2|4615.2|2
1737020770000|2025-01-16 09:46:10|4621.5|4615.5|4620.5|4614.5|4621.5|4615.5|4620.5|4614.5|0
1737020780000|2025-01-16 09:46:20|4619.8|4613.8|4619.5|4613.5|4620.7|4614.7|4619.5|4613.5|1
1737020790000|2025-01-16 09:46:30|4619.2|4613.2|4619.5|4613.5|4619.5|4613.5|4619.2|4613.2|0
1737020810000|2025-01-16 09:46:50|4619.8|4613.8|4619.5|4613.5|4620.2|4614.2|4619.5|4613.5|0
1737020820000|2025-01-16 09:47:00|4618.8|4612.8|4619.8|4613.8|4619.8|4613.8|4618.8|4612.8|2
1737020830000|2025-01-16 09:47:10|4619.5|4613.5|4618.8|4612.8|4619.5|4613.5|4618.8|4612.8|0
1737020840000|2025-01-16 09:47:20|4619.2|4613.2|4618.8|4612.8|4619.2|4613.2|4618.8|4612.8|0
1737020850000|2025-01-16 09:47:30|4619.2|4613.2|4619.5|4613.5|4619.8|4613.8|4619.2|4613.2|0
1737020860000|2025-01-16 09:47:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1737020870000|2025-01-16 09:47:50|4619.2|4613.2|4624.5|4618.5|4624.5|4618.5|4619.2|4613.2|4
1737020880000|2025-01-16 09:48:00|4625.2|4619.2|4625|4619|4625.3|4619.3|4624.5|4618.5|9
1737020890000|2025-01-16 09:48:10|4625.2|4619.2|4625.2|4619.2|4626.2|4620.2|4625.2|4619.2|2
1737020900000|2025-01-16 09:48:20|4625.5|4619.5|4625.7|4619.7|4625.7|4619.7|4625.5|4619.5|0
1737020920000|2025-01-16 09:48:40|4625.5|4619.5|4625.2|4619.2|4625.5|4619.5|4625.2|4619.2|2
1737020930000|2025-01-16 09:48:50|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1737020940000|2025-01-16 09:49:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1737020950000|2025-01-16 09:49:10|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|1
1737020960000|2025-01-16 09:49:20|4623|4617|4622.2|4616.2|4623|4617|4622.2|4616.2|0
1737020970000|2025-01-16 09:49:30|4622|4616|4620.5|4614.5|4622.5|4616.5|4620.5|4614.5|1
1737020980000|2025-01-16 09:49:40|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1737020990000|2025-01-16 09:49:50|4621.5|4615.5|4621.5|4615.5|4622|4616|4621.5|4615.5|1
1737021000000|2025-01-16 09:50:00|4621.8|4615.8|4622.5|4616.5|4622.7|4616.7|4621.5|4615.5|1
1737021010000|2025-01-16 09:50:10|4621.7|4615.7|4620.5|4614.5|4621.7|4615.7|4620.5|4614.5|10
1737021020000|2025-01-16 09:50:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1737021030000|2025-01-16 09:50:30|4619.8|4613.8|4621.2|4615.2|4621.2|4615.2|4619.8|4613.8|1
1737021040000|2025-01-16 09:50:40|4620.7|4614.7|4620.5|4614.5|4620.7|4614.7|4620.5|4614.5|2
1737021060000|2025-01-16 09:51:00|4621.2|4615.2|4621.7|4615.7|4622.5|4616.5|4621.2|4615.2|2
1737021070000|2025-01-16 09:51:10|4621.5|4615.5|4621.8|4615.8|4621.8|4615.8|4621.5|4615.5|0
1737021080000|2025-01-16 09:51:20|4621.7|4615.7|4621.7|4615.7|4621.8|4615.8|4621.7|4615.7|0
1737021090000|2025-01-16 09:51:30|4621.5|4615.5|4621.7|4615.7|4621.8|4615.8|4621.5|4615.5|1
1737021110000|2025-01-16 09:51:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.7|4615.7|0
1737021120000|2025-01-16 09:52:00|4622.2|4616.2|4622.7|4616.7|4622.7|4616.7|4622.2|4616.2|0
1737021130000|2025-01-16 09:52:10|4622.5|4616.5|4623.5|4617.5|4623.5|4617.5|4622.5|4616.5|1
1737021150000|2025-01-16 09:52:30|4622|4616|4621.7|4615.7|4622.7|4616.7|4621.5|4615.5|5
1737021160000|2025-01-16 09:52:40|4621.5|4615.5|4619.5|4613.5|4621.5|4615.5|4619.5|4613.5|1
1737021170000|2025-01-16 09:52:50|4619.8|4613.8|4619.5|4613.5|4620.2|4614.2|4619.2|4613.2|2
1737021180000|2025-01-16 09:53:00|4619.7|4613.7|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|0
1737021200000|2025-01-16 09:53:20|4619.8|4613.8|4620.5|4614.5|4620.7|4614.7|4619.8|4613.8|0
1737021210000|2025-01-16 09:53:30|4621.2|4615.2|4620.5|4614.5|4621.2|4615.2|4620.5|4614.5|0
1737021220000|2025-01-16 09:53:40|4620.8|4614.8|4621.5|4615.5|4621.7|4615.7|4620.5|4614.5|0
1737021230000|2025-01-16 09:53:50|4622|4616|4623.5|4617.5|4623.5|4617.5|4622|4616|9
1737021240000|2025-01-16 09:54:00|4623|4617|4622.5|4616.5|4623.2|4617.2|4622.5|4616.5|1
1737021250000|2025-01-16 09:54:10|4622.7|4616.7|4622.5|4616.5|4622.7|4616.7|4622.5|4616.5|0
1737021260000|2025-01-16 09:54:20|4622.8|4616.8|4623.2|4617.2|4623.2|4617.2|4622.8|4616.8|0
1737021270000|2025-01-16 09:54:30|4622.8|4616.8|4623|4617|4623.5|4617.5|4622.8|4616.8|0
1737021280000|2025-01-16 09:54:40|4622.5|4616.5|4622.7|4616.7|4623|4617|4622.5|4616.5|3
1737021290000|2025-01-16 09:54:50|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1737021300000|2025-01-16 09:55:00|4621|4615|4619.5|4613.5|4621|4615|4619.5|4613.5|2
1737021310000|2025-01-16 09:55:10|4619.2|4613.2|4620.7|4614.7|4620.7|4614.7|4619.2|4613.2|1
1737021320000|2025-01-16 09:55:20|4620.5|4614.5|4620.7|4614.7|4620.8|4614.8|4620.5|4614.5|0
1737021330000|2025-01-16 09:55:30|4620.5|4614.5|4620.5|4614.5|4621.2|4615.2|4620.5|4614.5|0
1737021340000|2025-01-16 09:55:40|4620.8|4614.8|4620.7|4614.7|4620.8|4614.8|4620.5|4614.5|0
1737021350000|2025-01-16 09:55:50|4620.5|4614.5|4619.2|4613.2|4620.5|4614.5|4619.2|4613.2|1
1737021360000|2025-01-16 09:56:00|4619.5|4613.5|4619|4613|4619.5|4613.5|4619|4613|0
1737021370000|2025-01-16 09:56:10|4618.5|4612.5|4618.8|4612.8|4618.8|4612.8|4618.5|4612.5|1
1737021380000|2025-01-16 09:56:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4618.8|4612.8|0
1737021400000|2025-01-16 09:56:40|4619.5|4613.5|4621.2|4615.2|4621.2|4615.2|4619.5|4613.5|0
1737021410000|2025-01-16 09:56:50|4621.5|4615.5|4623.5|4617.5|4623.5|4617.5|4621.5|4615.5|2
1737021420000|2025-01-16 09:57:00|4623.2|4617.2|4624.2|4618.2|4624.2|4618.2|4623.2|4617.2|0
1737021430000|2025-01-16 09:57:10|4624|4618|4626.5|4620.5|4627.2|4621.2|4624|4618|6
1737021440000|2025-01-16 09:57:20|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1737021450000|2025-01-16 09:57:30|4626.5|4620.5|4625.5|4619.5|4626.5|4620.5|4625.5|4619.5|2
1737021460000|2025-01-16 09:57:40|4626|4620|4626.2|4620.2|4626.2|4620.2|4626|4620|0
1737021470000|2025-01-16 09:57:50|4626|4620|4624.7|4618.7|4626|4620|4624.5|4618.5|1
1737021480000|2025-01-16 09:58:00|4624.5|4618.5|4623.5|4617.5|4624.5|4618.5|4623.5|4617.5|0
1737021490000|2025-01-16 09:58:10|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1737021500000|2025-01-16 09:58:20|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1737021510000|2025-01-16 09:58:30|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1737021530000|2025-01-16 09:58:50|4623.3|4617.3|4620.5|4614.5|4623.5|4617.5|4620.5|4614.5|5
1737021540000|2025-01-16 09:59:00|4621.2|4615.2|4620.5|4614.5|4621.5|4615.5|4620.5|4614.5|0
1737021550000|2025-01-16 09:59:10|4620.2|4614.2|4618.5|4612.5|4620.2|4614.2|4618.5|4612.5|0
1737021570000|2025-01-16 09:59:30|4618.2|4612.2|4617.5|4611.5|4618.2|4612.2|4617.5|4611.5|0
1737021580000|2025-01-16 09:59:40|4617.3|4611.3|4616.5|4610.5|4617.3|4611.3|4616.5|4610.5|0
1737021590000|2025-01-16 09:59:50|4617|4611|4616.5|4610.5|4617|4611|4616.5|4610.5|0
1737021600000|2025-01-16 10:00:00|4617|4611|4617|4611|4617|4611|4617|4611|0
1737021610000|2025-01-16 10:00:10|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|2
1737021620000|2025-01-16 10:00:20|4615.2|4609.2|4615.8|4609.8|4615.8|4609.8|4614.8|4608.8|2
1737021630000|2025-01-16 10:00:30|4615.5|4609.5|4616.2|4610.2|4616.5|4610.5|4615.5|4609.5|0
1737021640000|2025-01-16 10:00:40|4616.5|4610.5|4616.8|4610.8|4617.2|4611.2|4616.5|4610.5|1
1737021650000|2025-01-16 10:00:50|4622|4616|4622|4616|4622|4616|4622|4616|12
1737021660000|2025-01-16 10:01:00|4622.2|4616.2|4622.2|4616.2|4622.5|4616.5|4622.2|4616.2|0
1737021670000|2025-01-16 10:01:10|4622|4616|4622|4616|4622|4616|4622|4616|1
1737021680000|2025-01-16 10:01:20|4621.7|4615.7|4620.5|4614.5|4621.7|4615.7|4620.5|4614.5|7
1737021690000|2025-01-16 10:01:30|4620.2|4614.2|4620|4614|4620.2|4614.2|4619.5|4613.5|1
1737021700000|2025-01-16 10:01:40|4619.5|4613.5|4620.5|4614.5|4620.5|4614.5|4619.5|4613.5|0
1737021710000|2025-01-16 10:01:50|4620.7|4614.7|4620.5|4614.5|4620.7|4614.7|4620.5|4614.5|0
1737021720000|2025-01-16 10:02:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1737021740000|2025-01-16 10:02:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.5|4613.5|0
1737021770000|2025-01-16 10:02:50|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1737021780000|2025-01-16 10:03:00|4619.2|4613.2|4618.5|4612.5|4619.2|4613.2|4618.5|4612.5|1
1737021790000|2025-01-16 10:03:10|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.8|4612.8|0
1737021810000|2025-01-16 10:03:30|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.7|4612.7|3
1737021820000|2025-01-16 10:03:40|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1737021830000|2025-01-16 10:03:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1737021840000|2025-01-16 10:04:00|4618.7|4612.7|4618.5|4612.5|4618.7|4612.7|4617.5|4611.5|4
1737021850000|2025-01-16 10:04:10|4618.8|4612.8|4619.5|4613.5|4619.5|4613.5|4618.8|4612.8|0
1737021880000|2025-01-16 10:04:40|4620|4614|4620|4614|4620|4614|4620|4614|0
1737021890000|2025-01-16 10:04:50|4620.2|4614.2|4619.5|4613.5|4620.2|4614.2|4619.5|4613.5|0
1737021900000|2025-01-16 10:05:00|4620|4614|4619.5|4613.5|4620.2|4614.2|4619.5|4613.5|1
1737021920000|2025-01-16 10:05:20|4619.2|4613.2|4618.5|4612.5|4619.2|4613.2|4618.5|4612.5|2
1737021950000|2025-01-16 10:05:50|4618.2|4612.2|4617.5|4611.5|4618.2|4612.2|4617.5|4611.5|5
1737021960000|2025-01-16 10:06:00|4617.2|4611.2|4618.2|4612.2|4618.2|4612.2|4617|4611|3
1737021970000|2025-01-16 10:06:10|4617.8|4611.8|4617.5|4611.5|4617.8|4611.8|4617.5|4611.5|0
1737021980000|2025-01-16 10:06:20|4617.2|4611.2|4617.5|4611.5|4617.5|4611.5|4617|4611|0
1737021990000|2025-01-16 10:06:30|4617.2|4611.2|4617.8|4611.8|4617.8|4611.8|4617.2|4611.2|0
1737022000000|2025-01-16 10:06:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1737022010000|2025-01-16 10:06:50|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|0
1737022020000|2025-01-16 10:07:00|4617|4611|4617|4611|4617|4611|4617|4611|0
1737022040000|2025-01-16 10:07:20|4617.2|4611.2|4618|4612|4618|4612|4617.2|4611.2|1
1737022050000|2025-01-16 10:07:30|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1737022060000|2025-01-16 10:07:40|4618|4612|4618.2|4612.2|4618.2|4612.2|4617.5|4611.5|8
1737022070000|2025-01-16 10:07:50|4617.8|4611.8|4618.5|4612.5|4618.5|4612.5|4617.8|4611.8|0
1737022080000|2025-01-16 10:08:00|4618.8|4612.8|4618.5|4612.5|4618.8|4612.8|4618.5|4612.5|0
1737022100000|2025-01-16 10:08:20|4618.2|4612.2|4618.2|4612.2|4618.5|4612.5|4618.2|4612.2|0
1737022110000|2025-01-16 10:08:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1737022120000|2025-01-16 10:08:40|4618.8|4612.8|4618.5|4612.5|4618.8|4612.8|4618.5|4612.5|0
1737022130000|2025-01-16 10:08:50|4618.8|4612.8|4619.5|4613.5|4619.5|4613.5|4618.5|4612.5|0
1737022140000|2025-01-16 10:09:00|4619.2|4613.2|4619|4613|4619.2|4613.2|4619|4613|0
1737022150000|2025-01-16 10:09:10|4618.9|4612.9|4618.5|4612.5|4618.9|4612.9|4618.5|4612.5|1
1737022180000|2025-01-16 10:09:40|4618.2|4612.2|4618|4612|4618.2|4612.2|4618|4612|0
1737022190000|2025-01-16 10:09:50|4617.7|4611.7|4617|4611|4617.7|4611.7|4617|4611|2
1737022210000|2025-01-16 10:10:10|4616.9|4610.9|4616.9|4610.9|4617|4611|4616.5|4610.5|2
1737022230000|2025-01-16 10:10:30|4617|4611|4617.5|4611.5|4617.5|4611.5|4617|4611|0
1737022250000|2025-01-16 10:10:50|4618|4612|4617.5|4611.5|4618|4612|4617.5|4611.5|0
1737022260000|2025-01-16 10:11:00|4618|4612|4617.5|4611.5|4618|4612|4617.5|4611.5|1
1737022280000|2025-01-16 10:11:20|4618|4612|4618|4612|4618|4612|4618|4612|0
1737022290000|2025-01-16 10:11:30|4618.5|4612.5|4618|4612|4618.5|4612.5|4618|4612|0
1737022320000|2025-01-16 10:12:00|4617.2|4611.2|4617|4611|4617.2|4611.2|4617|4611|9
1737022330000|2025-01-16 10:12:10|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|3
1737022350000|2025-01-16 10:12:30|4617.4|4611.4|4617|4611|4617.4|4611.4|4617|4611|0
1737022360000|2025-01-16 10:12:40|||||||||2
1737022370000|2025-01-16 10:12:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1737022380000|2025-01-16 10:13:00|4617.9|4611.9|4617.5|4611.5|4617.9|4611.9|4617.5|4611.5|1
1737022390000|2025-01-16 10:13:10|4617.7|4611.7|4617.7|4611.7|4617.8|4611.8|4617.7|4611.7|0
1737022400000|2025-01-16 10:13:20|4617.8|4611.8|4618.5|4612.5|4618.5|4612.5|4617.7|4611.7|0
1737022410000|2025-01-16 10:13:30|||||||||1
1737022470000|2025-01-16 10:14:30|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1737022480000|2025-01-16 10:14:40|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1737022490000|2025-01-16 10:14:50|4618.9|4612.9|4618.8|4612.8|4619.2|4613.2|4618.8|4612.8|0
1737022500000|2025-01-16 10:15:00|4619.2|4613.2|4619.5|4613.5|4619.5|4613.5|4618.5|4612.5|1
1737022510000|2025-01-16 10:15:10|4619.2|4613.2|4619.5|4613.5|4619.5|4613.5|4619.2|4613.2|0
1737022530000|2025-01-16 10:15:30|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1737022570000|2025-01-16 10:16:10|||||||||1
1737022580000|2025-01-16 10:16:20|4620.3|4614.3|4618.8|4612.8|4620.3|4614.3|4618.8|4612.8|3
1737022590000|2025-01-16 10:16:30|4619.2|4613.2|4619.9|4613.9|4619.9|4613.9|4619.2|4613.2|0
1737022600000|2025-01-16 10:16:40|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1737022630000|2025-01-16 10:17:10|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4620.2|4614.2|6
1737022670000|2025-01-16 10:17:50|||||||||1
1737022680000|2025-01-16 10:18:00|4620.3|4614.3|4619.2|4613.2|4620.3|4614.3|4619.2|4613.2|6
1737022710000|2025-01-16 10:18:30|4619.3|4613.3|4619.2|4613.2|4619.3|4613.3|4619.2|4613.2|0
1737022730000|2025-01-16 10:18:50|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|1
1737022740000|2025-01-16 10:19:00|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1737022750000|2025-01-16 10:19:10|4619.7|4613.7|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|0
1737022770000|2025-01-16 10:19:30|4620.3|4614.3|4620.2|4614.2|4620.3|4614.3|4620.2|4614.2|1
1737022790000|2025-01-16 10:19:50|4620|4614|4619.7|4613.7|4620.2|4614.2|4619.5|4613.5|1
1737022800000|2025-01-16 10:20:00|4619.5|4613.5|4619.5|4613.5|4619.7|4613.7|4619.5|4613.5|0
1737022810000|2025-01-16 10:20:10|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1737022820000|2025-01-16 10:20:20|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1737022830000|2025-01-16 10:20:30|4619.2|4613.2|4620.2|4614.2|4620.2|4614.2|4619.2|4613.2|0
1737022840000|2025-01-16 10:20:40|4621.5|4615.5|4624.5|4618.5|4624.5|4618.5|4621.5|4615.5|9
1737022850000|2025-01-16 10:20:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1737022860000|2025-01-16 10:21:00|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|4623.8|4617.8|2
1737022870000|2025-01-16 10:21:10|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4622.5|4616.5|0
1737022890000|2025-01-16 10:21:30|4623.7|4617.7|4624.2|4618.2|4624.5|4618.5|4623.7|4617.7|0
1737022900000|2025-01-16 10:21:40|4623.8|4617.8|4624.2|4618.2|4624.2|4618.2|4623.5|4617.5|2
1737022910000|2025-01-16 10:21:50|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1737022920000|2025-01-16 10:22:00|4623.5|4617.5|4623.5|4617.5|4624|4618|4623.5|4617.5|1
1737022930000|2025-01-16 10:22:10|4624|4618|4624|4618|4624|4618|4624|4618|0
1737022940000|2025-01-16 10:22:20|4624.2|4618.2|4624|4618|4624.2|4618.2|4624|4618|0
1737022950000|2025-01-16 10:22:30|4624.2|4618.2|4624|4618|4624.2|4618.2|4624|4618|0
1737022960000|2025-01-16 10:22:40|4623.9|4617.9|4623.5|4617.5|4623.9|4617.9|4623.5|4617.5|3
1737022970000|2025-01-16 10:22:50|4623.2|4617.2|4624|4618|4624|4618|4623.2|4617.2|1
1737023040000|2025-01-16 10:24:00|||||||||3
1737023060000|2025-01-16 10:24:20|4624.5|4618.5|4624.9|4618.9|4624.9|4618.9|4624.5|4618.5|3
1737023070000|2025-01-16 10:24:30|4625.2|4619.2|4625.5|4619.5|4625.5|4619.5|4625.2|4619.2|0
1737023090000|2025-01-16 10:24:50|4625.9|4619.9|4625.5|4619.5|4625.9|4619.9|4625.5|4619.5|0
1737023100000|2025-01-16 10:25:00|4625.9|4619.9|4626.2|4620.2|4626.2|4620.2|4625.5|4619.5|2
1737023110000|2025-01-16 10:25:10|4626.5|4620.5|4626|4620|4626.5|4620.5|4626|4620|3
1737023120000|2025-01-16 10:25:20|4624.9|4618.9|4624.5|4618.5|4624.9|4618.9|4624.5|4618.5|4
1737023130000|2025-01-16 10:25:30|4624.2|4618.2|4624|4618|4624.2|4618.2|4624|4618|0
1737023140000|2025-01-16 10:25:40|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|3
1737023170000|2025-01-16 10:26:10|4623.9|4617.9|4624.5|4618.5|4624.5|4618.5|4623.9|4617.9|0
1737023200000|2025-01-16 10:26:40|4624|4618|4624|4618|4624|4618|4624|4618|0
1737023210000|2025-01-16 10:26:50|4624.2|4618.2|4623.5|4617.5|4624.2|4618.2|4623.5|4617.5|2
1737023220000|2025-01-16 10:27:00|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|1
1737023230000|2025-01-16 10:27:10|4623.5|4617.5|4623.2|4617.2|4623.5|4617.5|4623.2|4617.2|0
1737023240000|2025-01-16 10:27:20|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|1
1737023250000|2025-01-16 10:27:30|4623.2|4617.2|4623|4617|4623.5|4617.5|4623|4617|2
1737023280000|2025-01-16 10:28:00|4623.2|4617.2|4624.5|4618.5|4624.5|4618.5|4623.2|4617.2|1
1737023300000|2025-01-16 10:28:20|||||||||1
1737023310000|2025-01-16 10:28:30|4625.2|4619.2|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|2
1737023320000|2025-01-16 10:28:40|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1737023340000|2025-01-16 10:29:00|4624.4|4618.4|4625.2|4619.2|4625.2|4619.2|4623.2|4617.2|5
1737023380000|2025-01-16 10:29:40|4625|4619|4624.2|4618.2|4625|4619|4624.2|4618.2|3
1737023390000|2025-01-16 10:29:50|4624.5|4618.5|4624.2|4618.2|4624.5|4618.5|4624.2|4618.2|1
1737023400000|2025-01-16 10:30:00|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|1
1737023410000|2025-01-16 10:30:10|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1737023430000|2025-01-16 10:30:30|4623|4617|4623|4617|4623|4617|4623|4617|0
1737023450000|2025-01-16 10:30:50|4622.5|4616.5|4622.2|4616.2|4622.5|4616.5|4622.2|4616.2|2
1737023460000|2025-01-16 10:31:00|4621.2|4615.2|4619.5|4613.5|4621.2|4615.2|4619.5|4613.5|3
1737023470000|2025-01-16 10:31:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1737023480000|2025-01-16 10:31:20|4619|4613|4619|4613|4619|4613|4619|4613|0
1737023490000|2025-01-16 10:31:30|4618.7|4612.7|4618.2|4612.2|4619|4613|4618.2|4612.2|0
1737023500000|2025-01-16 10:31:40|4618|4612|4618|4612|4618|4612|4618|4612|0
1737023510000|2025-01-16 10:31:50|4618.5|4612.5|4619.5|4613.5|4619.5|4613.5|4618.5|4612.5|2
1737023520000|2025-01-16 10:32:00|4619.2|4613.2|4618|4612|4619.2|4613.2|4618|4612|1
1737023540000|2025-01-16 10:32:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1737023550000|2025-01-16 10:32:30|4617.7|4611.7|4618.2|4612.2|4618.5|4612.5|4617.7|4611.7|0
1737023560000|2025-01-16 10:32:40|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1737023580000|2025-01-16 10:33:00|4618.7|4612.7|4618.5|4612.5|4618.7|4612.7|4618.5|4612.5|0
1737023590000|2025-01-16 10:33:10|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1737023600000|2025-01-16 10:33:20|4618|4612|4618|4612|4618|4612|4618|4612|0
1737023610000|2025-01-16 10:33:30|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.2|4611.2|3
1737023620000|2025-01-16 10:33:40|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1737023640000|2025-01-16 10:34:00|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|1
1737023650000|2025-01-16 10:34:10|4617.7|4611.7|4617.2|4611.2|4617.7|4611.7|4617.2|4611.2|0
1737023660000|2025-01-16 10:34:20|4617|4611|4617|4611|4617|4611|4617|4611|1
1737023670000|2025-01-16 10:34:30|4616.9|4610.9|4617|4611|4617|4611|4616.2|4610.2|7
1737023680000|2025-01-16 10:34:40|4617.5|4611.5|4617|4611|4618|4612|4617|4611|5
1737023690000|2025-01-16 10:34:50|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|1
1737023700000|2025-01-16 10:35:00|4616.5|4610.5|4618.2|4612.2|4618.2|4612.2|4611.7|4605.7|68
1737023710000|2025-01-16 10:35:10|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|0
1737023720000|2025-01-16 10:35:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1737023750000|2025-01-16 10:35:50|4617.7|4611.7|4617.5|4611.5|4617.7|4611.7|4617.5|4611.5|0
1737023770000|2025-01-16 10:36:10|4617.2|4611.2|4616|4610|4617.5|4611.5|4616|4610|5
1737023780000|2025-01-16 10:36:20|4615.5|4609.5|4616|4610|4616|4610|4615.5|4609.5|7
1737023790000|2025-01-16 10:36:30|4616.5|4610.5|4617.5|4611.5|4617.7|4611.7|4616.5|4610.5|1
1737023800000|2025-01-16 10:36:40|4617.2|4611.2|4616.5|4610.5|4617.2|4611.2|4616.5|4610.5|1
1737023820000|2025-01-16 10:37:00|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1737023830000|2025-01-16 10:37:10|4616.5|4610.5|4617.2|4611.2|4617.2|4611.2|4616.5|4610.5|1
1737023840000|2025-01-16 10:37:20|4616.7|4610.7|4612|4606|4616.7|4610.7|4612|4606|21
1737023850000|2025-01-16 10:37:30|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|2
1737023870000|2025-01-16 10:37:50|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|2
1737023880000|2025-01-16 10:38:00|4611.2|4605.2|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|2
1737023900000|2025-01-16 10:38:20|4612|4606|4612.2|4606.2|4612.2|4606.2|4612|4606|0
1737023920000|2025-01-16 10:38:40|4612.5|4606.5|4612.2|4606.2|4613.2|4607.2|4612.2|4606.2|3
1737023930000|2025-01-16 10:38:50|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|1
1737023940000|2025-01-16 10:39:00|4612.7|4606.7|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|3
1737023950000|2025-01-16 10:39:10|4613.2|4607.2|4612.5|4606.5|4613.2|4607.2|4612.5|4606.5|0
1737023960000|2025-01-16 10:39:20|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1737023970000|2025-01-16 10:39:30|4612.5|4606.5|4612.2|4606.2|4612.5|4606.5|4612.2|4606.2|0
1737023980000|2025-01-16 10:39:40|4613.2|4607.2|4612.5|4606.5|4614.2|4608.2|4612.5|4606.5|14
1737023990000|2025-01-16 10:39:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612|4606|0
1737024000000|2025-01-16 10:40:00|4612|4606|4612.2|4606.2|4612.2|4606.2|4612|4606|0
1737024010000|2025-01-16 10:40:10|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|2
1737024030000|2025-01-16 10:40:30|4612.9|4606.9|4612.5|4606.5|4612.9|4606.9|4612.2|4606.2|0
1737024050000|2025-01-16 10:40:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1737024060000|2025-01-16 10:41:00|||||||||1
1737024070000|2025-01-16 10:41:10|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.7|4605.7|1
1737024090000|2025-01-16 10:41:30|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1737024120000|2025-01-16 10:42:00|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|11
1737024130000|2025-01-16 10:42:10|4613.5|4607.5|4613.2|4607.2|4613.5|4607.5|4613|4607|0
1737024140000|2025-01-16 10:42:20|4613|4607|4614.2|4608.2|4614.2|4608.2|4613|4607|2
1737024150000|2025-01-16 10:42:30|4614.4|4608.4|4613.2|4607.2|4614.4|4608.4|4613.2|4607.2|1
1737024160000|2025-01-16 10:42:40|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|1
1737024170000|2025-01-16 10:42:50|4612.9|4606.9|4612.2|4606.2|4612.9|4606.9|4612.2|4606.2|0
1737024180000|2025-01-16 10:43:00|4612.7|4606.7|4613.2|4607.2|4613.2|4607.2|4612.5|4606.5|3
1737024190000|2025-01-16 10:43:10|4613.9|4607.9|4614|4608|4614|4608|4613.9|4607.9|1
1737024210000|2025-01-16 10:43:30|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614|4608|0
1737024230000|2025-01-16 10:43:50|4614.4|4608.4|4614.5|4608.5|4614.7|4608.7|4614.4|4608.4|2
1737024240000|2025-01-16 10:44:00|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1737024250000|2025-01-16 10:44:10|4614|4608|4614|4608|4614.2|4608.2|4614|4608|1
1737024280000|2025-01-16 10:44:40|4613.9|4607.9|4614.2|4608.2|4614.2|4608.2|4613.9|4607.9|4
1737024320000|2025-01-16 10:45:20|4614.4|4608.4|4614.2|4608.2|4614.4|4608.4|4614.2|4608.2|0
1737024330000|2025-01-16 10:45:30|4614.4|4608.4|4614.7|4608.7|4614.9|4608.9|4614.4|4608.4|1
1737024340000|2025-01-16 10:45:40|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|2
1737024350000|2025-01-16 10:45:50|4615.4|4609.4|4615|4609|4615.4|4609.4|4615|4609|1
1737024360000|2025-01-16 10:46:00|4614.7|4608.7|4615.2|4609.2|4615.2|4609.2|4614.7|4608.7|2
1737024370000|2025-01-16 10:46:10|4615.4|4609.4|4615.2|4609.2|4615.4|4609.4|4615.2|4609.2|6
1737024380000|2025-01-16 10:46:20|4615.9|4609.9|4615.5|4609.5|4615.9|4609.9|4615.5|4609.5|1
1737024390000|2025-01-16 10:46:30|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1737024400000|2025-01-16 10:46:40|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1737024410000|2025-01-16 10:46:50|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.7|4609.7|0
1737024420000|2025-01-16 10:47:00|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1737024430000|2025-01-16 10:47:10|4615.9|4609.9|4615.2|4609.2|4615.9|4609.9|4615.2|4609.2|1
1737024440000|2025-01-16 10:47:20|4615|4609|4615|4609|4615|4609|4615|4609|0
1737024450000|2025-01-16 10:47:30|4614.5|4608.5|4615|4609|4615|4609|4614.5|4608.5|1
1737024460000|2025-01-16 10:47:40|4614.7|4608.7|4615|4609|4615|4609|4614.7|4608.7|0
1737024470000|2025-01-16 10:47:50|4614.5|4608.5|4614.7|4608.7|4614.7|4608.7|4614.5|4608.5|1
1737024480000|2025-01-16 10:48:00|4614.5|4608.5|4614.9|4608.9|4614.9|4608.9|4614.5|4608.5|0
1737024490000|2025-01-16 10:48:10|4614.5|4608.5|4614.9|4608.9|4614.9|4608.9|4614.5|4608.5|0
1737024500000|2025-01-16 10:48:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1737024510000|2025-01-16 10:48:30|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1737024520000|2025-01-16 10:48:40|4614.2|4608.2|4614.5|4608.5|4614.7|4608.7|4614.2|4608.2|0
1737024530000|2025-01-16 10:48:50|4614.7|4608.7|4614.7|4608.7|4615|4609|4614.5|4608.5|1
1737024540000|2025-01-16 10:49:00|4615.2|4609.2|4614.7|4608.7|4615.2|4609.2|4614.7|4608.7|0
1737024550000|2025-01-16 10:49:10|4614.9|4608.9|4614.7|4608.7|4614.9|4608.9|4614.7|4608.7|0
1737024560000|2025-01-16 10:49:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1737024570000|2025-01-16 10:49:30|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1737024580000|2025-01-16 10:49:40|4614.5|4608.5|4614.9|4608.9|4614.9|4608.9|4614.5|4608.5|0
1737024590000|2025-01-16 10:49:50|4614.7|4608.7|4614.2|4608.2|4614.7|4608.7|4614.2|4608.2|0
1737024600000|2025-01-16 10:50:00|4614.5|4608.5|4615.2|4609.2|4615.2|4609.2|4614.5|4608.5|1
1737024610000|2025-01-16 10:50:10|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|0
1737024620000|2025-01-16 10:50:20|||||||||1
1737024640000|2025-01-16 10:50:40|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|1
1737024660000|2025-01-16 10:51:00|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4
1737024670000|2025-01-16 10:51:10|4616|4610|4616|4610|4616|4610|4616|4610|0
1737024700000|2025-01-16 10:51:40|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|5
1737024710000|2025-01-16 10:51:50|4615.2|4609.2|4615.5|4609.5|4615.5|4609.5|4615.2|4609.2|0
1737024720000|2025-01-16 10:52:00|4615.2|4609.2|4615.5|4609.5|4615.5|4609.5|4615.2|4609.2|0
1737024740000|2025-01-16 10:52:20|4615.2|4609.2|4614.2|4608.2|4615.2|4609.2|4614.2|4608.2|3
1737024750000|2025-01-16 10:52:30|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.5|4607.5|1
1737024760000|2025-01-16 10:52:40|4613.9|4607.9|4612.5|4606.5|4613.9|4607.9|4612.2|4606.2|13
1737024770000|2025-01-16 10:52:50|4612.7|4606.7|4612.9|4606.9|4612.9|4606.9|4612.7|4606.7|0
1737024780000|2025-01-16 10:53:00|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1737024790000|2025-01-16 10:53:10|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.2|4607.2|0
1737024800000|2025-01-16 10:53:20|||||||||2
1737024810000|2025-01-16 10:53:30|4613.7|4607.7|4615.2|4609.2|4615.2|4609.2|4613.7|4607.7|3
1737024840000|2025-01-16 10:54:00|4614.9|4608.9|4614.2|4608.2|4614.9|4608.9|4614.2|4608.2|0
1737024850000|2025-01-16 10:54:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1737024860000|2025-01-16 10:54:20|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1737024870000|2025-01-16 10:54:30|4614.5|4608.5|4614.2|4608.2|4614.5|4608.5|4614.2|4608.2|0
1737024880000|2025-01-16 10:54:40|4614|4608|4614.2|4608.2|4614.2|4608.2|4614|4608|1
1737024890000|2025-01-16 10:54:50|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|1
1737024900000|2025-01-16 10:55:00|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1737024920000|2025-01-16 10:55:20|4613.9|4607.9|4613.9|4607.9|4614.2|4608.2|4613.9|4607.9|3
1737024930000|2025-01-16 10:55:30|4613.7|4607.7|4611.2|4605.2|4613.7|4607.7|4611.2|4605.2|6
1737024940000|2025-01-16 10:55:40|4611.5|4605.5|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|3
1737024950000|2025-01-16 10:55:50|4612.7|4606.7|4613|4607|4613|4607|4612.7|4606.7|0
1737024990000|2025-01-16 10:56:30|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|1
1737025000000|2025-01-16 10:56:40|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1737025010000|2025-01-16 10:56:50|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|1
1737025020000|2025-01-16 10:57:00|4613.5|4607.5|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|0
1737025030000|2025-01-16 10:57:10|4614|4608|4614.2|4608.2|4614.2|4608.2|4614|4608|0
1737025040000|2025-01-16 10:57:20|4614|4608|4614.2|4608.2|4614.2|4608.2|4614|4608|0
1737025090000|2025-01-16 10:58:10|4610|4604|4610.2|4604.2|4610.5|4604.5|4610|4604|45
1737025100000|2025-01-16 10:58:20|4610.5|4604.5|4610.2|4604.2|4610.9|4604.9|4610.2|4604.2|19
1737025110000|2025-01-16 10:58:30|4610|4604|4610|4604|4610.2|4604.2|4610|4604|18
1737025120000|2025-01-16 10:58:40|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|1
1737025140000|2025-01-16 10:59:00|4610|4604|4610|4604|4610|4604|4610|4604|2
1737025150000|2025-01-16 10:59:10|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|5
1737025200000|2025-01-16 11:00:00|4610|4604|4610.2|4604.2|4610.2|4604.2|4610|4604|0
1737025220000|2025-01-16 11:00:20|4610|4604|4610|4604|4610|4604|4610|4604|0
1737025230000|2025-01-16 11:00:30|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1737025240000|2025-01-16 11:00:40|4610|4604|4610.2|4604.2|4610.2|4604.2|4610|4604|1
1737025250000|2025-01-16 11:00:50|4610|4604|4610|4604|4610|4604|4610|4604|0
1737025260000|2025-01-16 11:01:00|||||||||1
1737025280000|2025-01-16 11:01:20|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|2
1737025290000|2025-01-16 11:01:30|4610|4604|4610|4604|4610|4604|4610|4604|0
1737025300000|2025-01-16 11:01:40|||||||||1
1737025320000|2025-01-16 11:02:00|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|24
1737025370000|2025-01-16 11:02:50|||||||||1
1737025430000|2025-01-16 11:03:50|4610.4|4604.4|4610.2|4604.2|4610.4|4604.4|4610.2|4604.2|9
1737025440000|2025-01-16 11:04:00|4610.4|4604.4|4613.7|4607.7|4613.7|4607.7|4610.2|4604.2|45
1737025450000|2025-01-16 11:04:10|4611.7|4605.7|4609|4603|4611.7|4605.7|4608.2|4602.2|84
1737025460000|2025-01-16 11:04:20|4608.5|4602.5|4607.7|4601.7|4608.5|4602.5|4607.7|4601.7|2
1737025470000|2025-01-16 11:04:30|4608|4602|4608|4602|4608|4602|4608|4602|0
1737025480000|2025-01-16 11:04:40|4607.4|4601.4|4607|4601|4607.4|4601.4|4607|4601|2
1737025490000|2025-01-16 11:04:50|4605.9|4599.9|4605.5|4599.5|4605.9|4599.9|4605|4599|4
1737025500000|2025-01-16 11:05:00|4605.4|4599.4|4605.5|4599.5|4605.5|4599.5|4605|4599|0
1737025510000|2025-01-16 11:05:10|4605.4|4599.4|4603.5|4597.5|4605.4|4599.4|4603.5|4597.5|3
1737025520000|2025-01-16 11:05:20|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.5|4597.5|0
1737025530000|2025-01-16 11:05:30|4604.2|4598.2|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|0
1737025540000|2025-01-16 11:05:40|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1737025550000|2025-01-16 11:05:50|4604.9|4598.9|4605.7|4599.7|4605.7|4599.7|4604.9|4598.9|1
1737025560000|2025-01-16 11:06:00|4605.9|4599.9|4606|4600|4606.2|4600.2|4605.9|4599.9|0
1737025570000|2025-01-16 11:06:10|4605.7|4599.7|4605.5|4599.5|4605.7|4599.7|4605.5|4599.5|2
1737025590000|2025-01-16 11:06:30|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4604.5|4598.5|0
1737025600000|2025-01-16 11:06:40|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1737025610000|2025-01-16 11:06:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1737025620000|2025-01-16 11:07:00|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.7|4598.7|1
1737025630000|2025-01-16 11:07:10|4605.2|4599.2|4605.2|4599.2|4605.5|4599.5|4605.2|4599.2|1
1737025650000|2025-01-16 11:07:30|4605|4599|4605.2|4599.2|4605.2|4599.2|4605|4599|0
1737025660000|2025-01-16 11:07:40|4604.5|4598.5|4603.5|4597.5|4604.5|4598.5|4603.5|4597.5|4
1737025670000|2025-01-16 11:07:50|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1737025680000|2025-01-16 11:08:00|4603.7|4597.7|4603.9|4597.9|4603.9|4597.9|4603.7|4597.7|0
1737025690000|2025-01-16 11:08:10|4603.7|4597.7|4603.5|4597.5|4603.7|4597.7|4603.5|4597.5|0
1737025700000|2025-01-16 11:08:20|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1737025710000|2025-01-16 11:08:30|4603.5|4597.5|4602.9|4596.9|4603.5|4597.5|4602.9|4596.9|0
1737025720000|2025-01-16 11:08:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1737025730000|2025-01-16 11:08:50|4603.5|4597.5|4603.9|4597.9|4603.9|4597.9|4603.5|4597.5|2
1737025740000|2025-01-16 11:09:00|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4602.7|4596.7|1
1737025750000|2025-01-16 11:09:10|4603.7|4597.7|4603.5|4597.5|4603.7|4597.7|4603.5|4597.5|1
1737025760000|2025-01-16 11:09:20|4603.9|4597.9|4603.9|4597.9|4604.2|4598.2|4603.9|4597.9|0
1737025770000|2025-01-16 11:09:30|4603.5|4597.5|4604.2|4598.2|4604.2|4598.2|4603.5|4597.5|0
1737025780000|2025-01-16 11:09:40|4604|4598|4602.5|4596.5|4604|4598|4602.2|4596.2|3
1737025850000|2025-01-16 11:10:50|4602.7|4596.7|4602.5|4596.5|4602.7|4596.7|4602.5|4596.5|1
1737025880000|2025-01-16 11:11:20|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.9|4596.9|0
1737025890000|2025-01-16 11:11:30|4603|4597|4602.2|4596.2|4603.2|4597.2|4602.2|4596.2|2
1737025900000|2025-01-16 11:11:40|4602|4596|4603.2|4597.2|4603.2|4597.2|4602|4596|3
1737025910000|2025-01-16 11:11:50|4602.7|4596.7|4602.9|4596.9|4603.2|4597.2|4602.2|4596.2|9
1737025920000|2025-01-16 11:12:00|4603.2|4597.2|4603.2|4597.2|4603.4|4597.4|4603.2|4597.2|1
1737025930000|2025-01-16 11:12:10|4602.9|4596.9|4601.5|4595.5|4603.2|4597.2|4601.2|4595.2|11
1737025940000|2025-01-16 11:12:20|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.7|4595.7|1
1737025950000|2025-01-16 11:12:30|4602.2|4596.2|4601.9|4595.9|4602.2|4596.2|4601.9|4595.9|0
1737025960000|2025-01-16 11:12:40|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4601.5|4595.5|2
1737025970000|2025-01-16 11:12:50|4602.7|4596.7|4602.2|4596.2|4602.7|4596.7|4602.2|4596.2|4
1737025980000|2025-01-16 11:13:00|4602.5|4596.5|4602.2|4596.2|4602.5|4596.5|4602.2|4596.2|2
1737025990000|2025-01-16 11:13:10|4602.5|4596.5|4603.2|4597.2|4603.2|4597.2|4602.5|4596.5|3
1737026000000|2025-01-16 11:13:20|||||||||2
1737026020000|2025-01-16 11:13:40|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.2|4596.2|10
1737026030000|2025-01-16 11:13:50|4600.2|4594.2|4601.5|4595.5|4601.5|4595.5|4600.2|4594.2|6
1737026040000|2025-01-16 11:14:00|4601.7|4595.7|4601.7|4595.7|4601.9|4595.9|4601.5|4595.5|4
1737026050000|2025-01-16 11:14:10|4601.9|4595.9|4601.2|4595.2|4601.9|4595.9|4600.9|4594.9|2
1737026060000|2025-01-16 11:14:20|4601|4595|4601|4595|4601.2|4595.2|4601|4595|1
1737026070000|2025-01-16 11:14:30|4601.2|4595.2|4599|4593|4601.2|4595.2|4599|4593|1
1737026080000|2025-01-16 11:14:40|4598.7|4592.7|4599|4593|4599|4593|4598.5|4592.5|1
1737026100000|2025-01-16 11:15:00|4598.7|4592.7|4598.5|4592.5|4598.7|4592.7|4598|4592|1
1737026110000|2025-01-16 11:15:10|||||||||1
1737026120000|2025-01-16 11:15:20|4598.7|4592.7|4598.5|4592.5|4599|4593|4598.5|4592.5|1
1737026140000|2025-01-16 11:15:40|4598.7|4592.7|4598.5|4592.5|4598.7|4592.7|4598.5|4592.5|0
1737026160000|2025-01-16 11:16:00|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1737026170000|2025-01-16 11:16:10|4598.5|4592.5|4599.5|4593.5|4599.5|4593.5|4598.5|4592.5|4
1737026180000|2025-01-16 11:16:20|4599.7|4593.7|4607.5|4601.5|4607.5|4601.5|4599.5|4593.5|83
1737026190000|2025-01-16 11:16:30|4608.5|4602.5|4607.2|4601.2|4608.9|4602.9|4607.2|4601.2|12
1737026200000|2025-01-16 11:16:40|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1737026210000|2025-01-16 11:16:50|4606.5|4600.5|4605.2|4599.2|4606.5|4600.5|4604.9|4598.9|4
1737026220000|2025-01-16 11:17:00|4605.7|4599.7|4607.2|4601.2|4607.2|4601.2|4605.7|4599.7|1
1737026230000|2025-01-16 11:17:10|4607|4601|4607|4601|4607|4601|4607|4601|0
1737026240000|2025-01-16 11:17:20|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|2
1737026250000|2025-01-16 11:17:30|4607|4601|4607|4601|4607|4601|4606.7|4600.7|0
1737026260000|2025-01-16 11:17:40|4607.4|4601.4|4607.5|4601.5|4608.2|4602.2|4607.4|4601.4|1
1737026270000|2025-01-16 11:17:50|4607.2|4601.2|4606.9|4600.9|4607.2|4601.2|4606.2|4600.2|3
1737026280000|2025-01-16 11:18:00|4607.2|4601.2|4606.4|4600.4|4607.2|4601.2|4605.2|4599.2|5
1737026290000|2025-01-16 11:18:10|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|2
1737026300000|2025-01-16 11:18:20|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|1
1737026310000|2025-01-16 11:18:30|4608.7|4602.7|4609.5|4603.5|4609.7|4603.7|4608.7|4602.7|0
1737026320000|2025-01-16 11:18:40|4609.7|4603.7|4609.5|4603.5|4609.7|4603.7|4609.5|4603.5|0
1737026350000|2025-01-16 11:19:10|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1737026360000|2025-01-16 11:19:20|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1737026370000|2025-01-16 11:19:30|4609.2|4603.2|4609.5|4603.5|4609.5|4603.5|4609|4603|1
1737026380000|2025-01-16 11:19:40|4610.2|4604.2|4608.9|4602.9|4610.2|4604.2|4608.9|4602.9|6
1737026390000|2025-01-16 11:19:50|4609.7|4603.7|4611.5|4605.5|4612.2|4606.2|4609.7|4603.7|1
1737026400000|2025-01-16 11:20:00|4611.2|4605.2|4611|4605|4611.2|4605.2|4611|4605|0
1737026410000|2025-01-16 11:20:10|4610.7|4604.7|4610.5|4604.5|4610.7|4604.7|4610.5|4604.5|1
1737026420000|2025-01-16 11:20:20|4610.4|4604.4|4610.2|4604.2|4610.9|4604.9|4609.4|4603.4|11
1737026430000|2025-01-16 11:20:30|4609.9|4603.9|4610.2|4604.2|4610.2|4604.2|4609.9|4603.9|0
1737026440000|2025-01-16 11:20:40|4610.5|4604.5|4611.5|4605.5|4611.9|4605.9|4610.5|4604.5|4
1737026450000|2025-01-16 11:20:50|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4610|4604|4
1737026460000|2025-01-16 11:21:00|4610.5|4604.5|4611.9|4605.9|4612.2|4606.2|4610.5|4604.5|5
1737026470000|2025-01-16 11:21:10|4612.2|4606.2|4612.9|4606.9|4613.2|4607.2|4612.2|4606.2|4
1737026480000|2025-01-16 11:21:20|4613.2|4607.2|4612.5|4606.5|4613.2|4607.2|4611.5|4605.5|2
1737026500000|2025-01-16 11:21:40|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1737026510000|2025-01-16 11:21:50|4611.9|4605.9|4613.5|4607.5|4613.5|4607.5|4611.7|4605.7|18
1737026520000|2025-01-16 11:22:00|4613|4607|4612.5|4606.5|4613.5|4607.5|4612.5|4606.5|6
1737026540000|2025-01-16 11:22:20|4612.2|4606.2|4613|4607|4613|4607|4612.2|4606.2|2
1737026550000|2025-01-16 11:22:30|4612.5|4606.5|4613|4607|4613|4607|4612.5|4606.5|1
1737026560000|2025-01-16 11:22:40|4613.2|4607.2|4613.2|4607.2|4613.5|4607.5|4613.2|4607.2|0
1737026570000|2025-01-16 11:22:50|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.2|4607.2|0
1737026580000|2025-01-16 11:23:00|4613.2|4607.2|4612.5|4606.5|4613.5|4607.5|4612.5|4606.5|5
1737026590000|2025-01-16 11:23:10|4611.5|4605.5|4612.2|4606.2|4612.5|4606.5|4611.5|4605.5|0
1737026600000|2025-01-16 11:23:20|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|1
1737026620000|2025-01-16 11:23:40|4612.2|4606.2|4609.5|4603.5|4612.2|4606.2|4609.2|4603.2|1
1737026630000|2025-01-16 11:23:50|4609.9|4603.9|4610.2|4604.2|4610.2|4604.2|4609.9|4603.9|0
1737026640000|2025-01-16 11:24:00|4610|4604|4610|4604|4610|4604|4610|4604|0
1737026650000|2025-01-16 11:24:10|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|3
1737026660000|2025-01-16 11:24:20|4609.2|4603.2|4609.5|4603.5|4609.5|4603.5|4609.2|4603.2|1
1737026670000|2025-01-16 11:24:30|4609|4603|4609.5|4603.5|4609.5|4603.5|4609|4603|1
1737026680000|2025-01-16 11:24:40|4608.9|4602.9|4608.2|4602.2|4608.9|4602.9|4607.7|4601.7|19
1737026690000|2025-01-16 11:24:50|4608.5|4602.5|4608.2|4602.2|4608.7|4602.7|4608.2|4602.2|15
1737026700000|2025-01-16 11:25:00|4607.7|4601.7|4607.5|4601.5|4607.7|4601.7|4607|4601|1
1737026710000|2025-01-16 11:25:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1737026720000|2025-01-16 11:25:20|||||||||1
1737026730000|2025-01-16 11:25:30|4608.1|4602.1|4606.2|4600.2|4608.1|4602.1|4606.2|4600.2|6
1737026740000|2025-01-16 11:25:40|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|3
1737026750000|2025-01-16 11:25:50|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1737026760000|2025-01-16 11:26:00|4606.5|4600.5|4606.2|4600.2|4606.5|4600.5|4606.2|4600.2|0
1737026770000|2025-01-16 11:26:10|4606.5|4600.5|4606.7|4600.7|4606.7|4600.7|4606.5|4600.5|2
1737026780000|2025-01-16 11:26:20|4606.5|4600.5|4606.7|4600.7|4606.7|4600.7|4606.5|4600.5|0
1737026790000|2025-01-16 11:26:30|4607|4601|4607|4601|4607|4601|4607|4601|0
1737026800000|2025-01-16 11:26:40|4606.7|4600.7|4606.5|4600.5|4606.7|4600.7|4606.5|4600.5|3
1737026810000|2025-01-16 11:26:50|4606.2|4600.2|4606.5|4600.5|4606.5|4600.5|4606.2|4600.2|0
1737026820000|2025-01-16 11:27:00|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1737026830000|2025-01-16 11:27:10|4606|4600|4604.7|4598.7|4606|4600|4604.5|4598.5|1
1737026840000|2025-01-16 11:27:20|4604.5|4598.5|4604.7|4598.7|4604.7|4598.7|4604.5|4598.5|0
1737026860000|2025-01-16 11:27:40|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|2
1737026870000|2025-01-16 11:27:50|4604.5|4598.5|4604.2|4598.2|4604.5|4598.5|4604.2|4598.2|0
1737026890000|2025-01-16 11:28:10|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1737026900000|2025-01-16 11:28:20|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|1
1737026910000|2025-01-16 11:28:30|4600.2|4594.2|4602.6|4596.6|4602.6|4596.6|4600.2|4594.2|24
1737026920000|2025-01-16 11:28:40|4602.7|4596.7|4603.1|4597.1|4603.2|4597.2|4602.7|4596.7|2
1737026930000|2025-01-16 11:28:50|4603.2|4597.2|4603.1|4597.1|4603.2|4597.2|4603.1|4597.1|0
1737026940000|2025-01-16 11:29:00|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|2
1737026950000|2025-01-16 11:29:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|1
1737026960000|2025-01-16 11:29:20|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4604.2|4598.2|0
1737026970000|2025-01-16 11:29:30|4604.1|4598.1|4604.2|4598.2|4604.2|4598.2|4604.1|4598.1|0
1737026980000|2025-01-16 11:29:40|4604.6|4598.6|4604.7|4598.7|4604.9|4598.9|4604.6|4598.6|0
1737026990000|2025-01-16 11:29:50|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4604.2|4598.2|0
1737027000000|2025-01-16 11:30:00|4603.9|4597.9|4603.7|4597.7|4603.9|4597.9|4603.7|4597.7|3
1737027010000|2025-01-16 11:30:10|4603.4|4597.4|4603.2|4597.2|4603.4|4597.4|4603.1|4597.1|0
1737027020000|2025-01-16 11:30:20|4603.1|4597.1|4603.2|4597.2|4603.2|4597.2|4603.1|4597.1|0
1737027040000|2025-01-16 11:30:40|||||||||1
1737027080000|2025-01-16 11:31:20|4603.1|4597.1|4604.2|4598.2|4604.6|4598.6|4603.1|4597.1|3
1737027100000|2025-01-16 11:31:40|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1737027110000|2025-01-16 11:31:50|4603.2|4597.2|4602.9|4596.9|4603.6|4597.6|4602.9|4596.9|2
1737027120000|2025-01-16 11:32:00|4602.6|4596.6|4602.9|4596.9|4602.9|4596.9|4602.6|4596.6|0
1737027130000|2025-01-16 11:32:10|4602.6|4596.6|4601.6|4595.6|4602.6|4596.6|4601.6|4595.6|1
1737027140000|2025-01-16 11:32:20|4601.9|4595.9|4601.6|4595.6|4601.9|4595.9|4601.6|4595.6|0
1737027150000|2025-01-16 11:32:30|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.6|4595.6|2
1737027160000|2025-01-16 11:32:40|4602.6|4596.6|4602.2|4596.2|4602.6|4596.6|4602.2|4596.2|0
1737027170000|2025-01-16 11:32:50|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1737027180000|2025-01-16 11:33:00|4602.6|4596.6|4601.6|4595.6|4602.6|4596.6|4601.6|4595.6|0
1737027190000|2025-01-16 11:33:10|4601.9|4595.9|4601.6|4595.6|4601.9|4595.9|4601.6|4595.6|0
1737027200000|2025-01-16 11:33:20|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737027210000|2025-01-16 11:33:30|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1737027250000|2025-01-16 11:34:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|1
1737027260000|2025-01-16 11:34:20|4600.9|4594.9|4601.1|4595.1|4601.1|4595.1|4600.7|4594.7|1
1737027270000|2025-01-16 11:34:30|4601.2|4595.2|4601.6|4595.6|4601.6|4595.6|4601.2|4595.2|0
1737027300000|2025-01-16 11:35:00|4600.7|4594.7|4600.7|4594.7|4601.1|4595.1|4600.6|4594.6|3
1737027310000|2025-01-16 11:35:10|4601.1|4595.1|4601.6|4595.6|4601.6|4595.6|4600.6|4594.6|6
1737027320000|2025-01-16 11:35:20|4600.7|4594.7|4601.6|4595.6|4601.6|4595.6|4600.7|4594.7|0
1737027330000|2025-01-16 11:35:30|4601.9|4595.9|4601.6|4595.6|4601.9|4595.9|4601.6|4595.6|2
1737027340000|2025-01-16 11:35:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1737027350000|2025-01-16 11:35:50|4602.2|4596.2|4603.6|4597.6|4603.6|4597.6|4602.1|4596.1|1
1737027380000|2025-01-16 11:36:20|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1737027400000|2025-01-16 11:36:40|4603.2|4597.2|4602.6|4596.6|4603.2|4597.2|4602.6|4596.6|5
1737027410000|2025-01-16 11:36:50|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.1|4596.1|0
1737027420000|2025-01-16 11:37:00|4602.6|4596.6|4602.9|4596.9|4603.2|4597.2|4602.6|4596.6|1
1737027430000|2025-01-16 11:37:10|4602.6|4596.6|4602.6|4596.6|4602.7|4596.7|4602.6|4596.6|0
1737027480000|2025-01-16 11:38:00|4601.7|4595.7|4601.6|4595.6|4601.7|4595.7|4600.7|4594.7|1
1737027490000|2025-01-16 11:38:10|4600.4|4594.4|4600.6|4594.6|4600.7|4594.7|4600.4|4594.4|5
1737027500000|2025-01-16 11:38:20|4600.2|4594.2|4600.6|4594.6|4600.6|4594.6|4600.2|4594.2|0
1737027510000|2025-01-16 11:38:30|4600.9|4594.9|4601.2|4595.2|4601.2|4595.2|4600.9|4594.9|0
1737027530000|2025-01-16 11:38:50|4601.6|4595.6|4602.2|4596.2|4602.2|4596.2|4601.6|4595.6|1
1737027540000|2025-01-16 11:39:00|4602.1|4596.1|4602.2|4596.2|4602.2|4596.2|4602.1|4596.1|0
1737027550000|2025-01-16 11:39:10|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1737027560000|2025-01-16 11:39:20|4602.2|4596.2|4601.2|4595.2|4602.2|4596.2|4601.2|4595.2|3
1737027570000|2025-01-16 11:39:30|4600.9|4594.9|4600.6|4594.6|4600.9|4594.9|4600.6|4594.6|0
1737027580000|2025-01-16 11:39:40|4600.7|4594.7|4600.6|4594.6|4600.7|4594.7|4600.6|4594.6|0
1737027590000|2025-01-16 11:39:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|3
1737027600000|2025-01-16 11:40:00|4600.7|4594.7|4600.9|4594.9|4600.9|4594.9|4600.7|4594.7|0
1737027610000|2025-01-16 11:40:10|4600.6|4594.6|4601.2|4595.2|4601.2|4595.2|4600.6|4594.6|1
1737027630000|2025-01-16 11:40:30|4601.6|4595.6|4602.2|4596.2|4602.6|4596.6|4601.6|4595.6|2
1737027640000|2025-01-16 11:40:40|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|1
1737027660000|2025-01-16 11:41:00|4602.2|4596.2|4601.6|4595.6|4602.2|4596.2|4601.6|4595.6|4
1737027670000|2025-01-16 11:41:10|4601.2|4595.2|4601.2|4595.2|4602.1|4596.1|4601.2|4595.2|3
1737027690000|2025-01-16 11:41:30|4601.1|4595.1|4599.9|4593.9|4601.1|4595.1|4599.9|4593.9|1
1737027700000|2025-01-16 11:41:40|4599.6|4593.6|4599.2|4593.2|4599.6|4593.6|4599.1|4593.1|1
1737027710000|2025-01-16 11:41:50|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|1
1737027720000|2025-01-16 11:42:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1737027730000|2025-01-16 11:42:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.6|4591.6|0
1737027740000|2025-01-16 11:42:20|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|0
1737027750000|2025-01-16 11:42:30|4598.4|4592.4|4597.6|4591.6|4598.6|4592.6|4597.6|4591.6|0
1737027760000|2025-01-16 11:42:40|||||||||1
1737027770000|2025-01-16 11:42:50|4597.7|4591.7|4597.6|4591.6|4597.7|4591.7|4597.6|4591.6|0
1737027780000|2025-01-16 11:43:00|4597.9|4591.9|4597.2|4591.2|4597.9|4591.9|4597.2|4591.2|1
1737027790000|2025-01-16 11:43:10|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|2
1737027800000|2025-01-16 11:43:20|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4596.9|4590.9|3
1737027810000|2025-01-16 11:43:30|||||||||1
1737027830000|2025-01-16 11:43:50|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1737027840000|2025-01-16 11:44:00|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|1
1737027870000|2025-01-16 11:44:30|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|2
1737027880000|2025-01-16 11:44:40|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1737027890000|2025-01-16 11:44:50|4596.9|4590.9|4597.2|4591.2|4597.2|4591.2|4596.9|4590.9|0
1737027900000|2025-01-16 11:45:00|||||||||1
1737027910000|2025-01-16 11:45:10|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|1
1737027920000|2025-01-16 11:45:20|4596.2|4590.2|4596.2|4590.2|4596.6|4590.6|4596.2|4590.2|0
1737027970000|2025-01-16 11:46:10|4596.9|4590.9|4596.9|4590.9|4597.2|4591.2|4596.7|4590.7|4
1737027980000|2025-01-16 11:46:20|4596.6|4590.6|4597.6|4591.6|4598.2|4592.2|4596.4|4590.4|31
1737027990000|2025-01-16 11:46:30|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.6|4591.6|1
1737028000000|2025-01-16 11:46:40|4597.9|4591.9|4597.7|4591.7|4597.9|4591.9|4597.7|4591.7|1
1737028020000|2025-01-16 11:47:00|4598.1|4592.1|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|0
1737028030000|2025-01-16 11:47:10|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1737028060000|2025-01-16 11:47:40|4597.9|4591.9|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|6
1737028070000|2025-01-16 11:47:50|4598.2|4592.2|4596.7|4590.7|4598.2|4592.2|4596.7|4590.7|1
1737028080000|2025-01-16 11:48:00|4596.6|4590.6|4597.1|4591.1|4597.1|4591.1|4596.6|4590.6|3
1737028100000|2025-01-16 11:48:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|1
1737028110000|2025-01-16 11:48:30|4597.1|4591.1|4598.2|4592.2|4598.2|4592.2|4597.1|4591.1|2
1737028130000|2025-01-16 11:48:50|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|0
1737028140000|2025-01-16 11:49:00|4598.9|4592.9|4599.6|4593.6|4599.6|4593.6|4598.9|4592.9|10
1737028160000|2025-01-16 11:49:20|4600.1|4594.1|4601.6|4595.6|4601.9|4595.9|4600.1|4594.1|3
1737028170000|2025-01-16 11:49:30|4601.9|4595.9|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|3
1737028180000|2025-01-16 11:49:40|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.4|4595.4|3
1737028210000|2025-01-16 11:50:10|4601.9|4595.9|4602.6|4596.6|4602.7|4596.7|4601.9|4595.9|3
1737028220000|2025-01-16 11:50:20|4602.1|4596.1|4602.6|4596.6|4602.6|4596.6|4602.1|4596.1|4
1737028230000|2025-01-16 11:50:30|4604.1|4598.1|4605.1|4599.1|4605.2|4599.2|4604.1|4598.1|17
1737028240000|2025-01-16 11:50:40|4605.2|4599.2|4603.1|4597.1|4605.2|4599.2|4603.1|4597.1|1
1737028250000|2025-01-16 11:50:50|4602.7|4596.7|4603.6|4597.6|4603.6|4597.6|4602.7|4596.7|12
1737028260000|2025-01-16 11:51:00|4603.9|4597.9|4603.6|4597.6|4603.9|4597.9|4603.2|4597.2|2
1737028270000|2025-01-16 11:51:10|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|0
1737028280000|2025-01-16 11:51:20|4603.6|4597.6|4604.6|4598.6|4604.6|4598.6|4603.6|4597.6|4
1737028300000|2025-01-16 11:51:40|4604.9|4598.9|4605.2|4599.2|4605.2|4599.2|4604.9|4598.9|1
1737028310000|2025-01-16 11:51:50|4604.6|4598.6|4604.6|4598.6|4604.7|4598.7|4604.2|4598.2|12
1737028320000|2025-01-16 11:52:00|4604.2|4598.2|4604.7|4598.7|4605.2|4599.2|4604.2|4598.2|3
1737028330000|2025-01-16 11:52:10|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1737028340000|2025-01-16 11:52:20|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1737028360000|2025-01-16 11:52:40|4605.1|4599.1|4604.7|4598.7|4605.1|4599.1|4604.7|4598.7|1
1737028380000|2025-01-16 11:53:00|4604.6|4598.6|4605.2|4599.2|4605.2|4599.2|4604.2|4598.2|2
1737028400000|2025-01-16 11:53:20|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|2
1737028410000|2025-01-16 11:53:30|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|5
1737028420000|2025-01-16 11:53:40|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4604.7|4598.7|5
1737028430000|2025-01-16 11:53:50|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1737028440000|2025-01-16 11:54:00|4605.7|4599.7|4605.6|4599.6|4605.7|4599.7|4605.6|4599.6|2
1737028450000|2025-01-16 11:54:10|4605.7|4599.7|4605.6|4599.6|4605.7|4599.7|4605.6|4599.6|4
1737028460000|2025-01-16 11:54:20|4605.7|4599.7|4605.6|4599.6|4605.7|4599.7|4605.2|4599.2|1
1737028470000|2025-01-16 11:54:30|4605.1|4599.1|4603.2|4597.2|4605.7|4599.7|4603.2|4597.2|18
1737028480000|2025-01-16 11:54:40|4602.2|4596.2|4602.1|4596.1|4602.2|4596.2|4602.1|4596.1|2
1737028490000|2025-01-16 11:54:50|4602.2|4596.2|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|1
1737028500000|2025-01-16 11:55:00|4603.1|4597.1|4602.1|4596.1|4603.2|4597.2|4602.1|4596.1|1
1737028510000|2025-01-16 11:55:10|4602.2|4596.2|4601.6|4595.6|4602.2|4596.2|4601.2|4595.2|2
1737028520000|2025-01-16 11:55:20|4601.2|4595.2|4601.6|4595.6|4601.6|4595.6|4601.2|4595.2|0
1737028530000|2025-01-16 11:55:30|4602.2|4596.2|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|3
1737028540000|2025-01-16 11:55:40|4601.9|4595.9|4602.2|4596.2|4602.6|4596.6|4601.7|4595.7|0
1737028550000|2025-01-16 11:55:50|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.2|4596.2|0
1737028560000|2025-01-16 11:56:00|4602.7|4596.7|4602.6|4596.6|4602.7|4596.7|4602.6|4596.6|0
1737028570000|2025-01-16 11:56:10|4602.9|4596.9|4602.6|4596.6|4602.9|4596.9|4602.6|4596.6|0
1737028580000|2025-01-16 11:56:20|4602.9|4596.9|4602.6|4596.6|4602.9|4596.9|4602.6|4596.6|0
1737028590000|2025-01-16 11:56:30|4602.2|4596.2|4602.6|4596.6|4602.6|4596.6|4602.2|4596.2|2
1737028600000|2025-01-16 11:56:40|4603.2|4597.2|4603.6|4597.6|4603.6|4597.6|4603.2|4597.2|0
1737028620000|2025-01-16 11:57:00|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|1
1737028630000|2025-01-16 11:57:10|4602.9|4596.9|4602.6|4596.6|4602.9|4596.9|4602.6|4596.6|2
1737028640000|2025-01-16 11:57:20|4602.9|4596.9|4602.7|4596.7|4602.9|4596.9|4602.6|4596.6|0
1737028650000|2025-01-16 11:57:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|1
1737028670000|2025-01-16 11:57:50|4602.6|4596.6|4602.9|4596.9|4602.9|4596.9|4602.6|4596.6|0
1737028700000|2025-01-16 11:58:20|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|16
1737028710000|2025-01-16 11:58:30|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.2|4596.2|5
1737028730000|2025-01-16 11:58:50|4603.4|4597.4|4603.6|4597.6|4603.9|4597.9|4603.4|4597.4|0
1737028740000|2025-01-16 11:59:00|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1737028750000|2025-01-16 11:59:10|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|0
1737028760000|2025-01-16 11:59:20|4603.6|4597.6|4604.6|4598.6|4604.6|4598.6|4603.6|4597.6|3
1737028770000|2025-01-16 11:59:30|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|9
1737028780000|2025-01-16 11:59:40|4606.6|4600.6|4606.6|4600.6|4606.7|4600.7|4606.6|4600.6|0
1737028790000|2025-01-16 11:59:50|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|0
1737028800000|2025-01-16 12:00:00|4607.1|4601.1|4607.7|4601.7|4608.6|4602.6|4606.6|4600.6|10
1737028810000|2025-01-16 12:00:10|4608.6|4602.6|4608.6|4602.6|4608.7|4602.7|4608.6|4602.6|3
1737028820000|2025-01-16 12:00:20|4609.6|4603.6|4609.7|4603.7|4609.7|4603.7|4609.6|4603.6|6
1737028830000|2025-01-16 12:00:30|4609.9|4603.9|4609.6|4603.6|4610.2|4604.2|4609.6|4603.6|0
1737028840000|2025-01-16 12:00:40|4609.7|4603.7|4609.7|4603.7|4610.2|4604.2|4609.4|4603.4|1
1737028850000|2025-01-16 12:00:50|4609.9|4603.9|4610.2|4604.2|4610.2|4604.2|4609.7|4603.7|3
1737028860000|2025-01-16 12:01:00|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|2
1737028890000|2025-01-16 12:01:30|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1737028900000|2025-01-16 12:01:40|4612.7|4606.7|4613.6|4607.6|4613.6|4607.6|4612.6|4606.6|1
1737028910000|2025-01-16 12:01:50|4613.9|4607.9|4614.9|4608.9|4614.9|4608.9|4613.6|4607.6|3
1737028920000|2025-01-16 12:02:00|4614.7|4608.7|4612.6|4606.6|4614.7|4608.7|4612.6|4606.6|7
1737028930000|2025-01-16 12:02:10|4612.7|4606.7|4612.9|4606.9|4612.9|4606.9|4612.7|4606.7|2
1737028940000|2025-01-16 12:02:20|4613.2|4607.2|4612.6|4606.6|4613.2|4607.2|4612.6|4606.6|0
1737028950000|2025-01-16 12:02:30|4612.9|4606.9|4612.2|4606.2|4613.2|4607.2|4612.2|4606.2|3
1737028960000|2025-01-16 12:02:40|4612.9|4606.9|4613.2|4607.2|4613.2|4607.2|4612.9|4606.9|3
1737028970000|2025-01-16 12:02:50|||||||||2
1737028980000|2025-01-16 12:03:00|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|1
1737028990000|2025-01-16 12:03:10|4612.6|4606.6|4614.2|4608.2|4614.9|4608.9|4612.2|4606.2|8
1737029000000|2025-01-16 12:03:20|4613.2|4607.2|4613.6|4607.6|4613.6|4607.6|4612.2|4606.2|2
1737029010000|2025-01-16 12:03:30|4613.2|4607.2|4613.2|4607.2|4613.6|4607.6|4613.2|4607.2|0
1737029020000|2025-01-16 12:03:40|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|1
1737029030000|2025-01-16 12:03:50|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|1
1737029040000|2025-01-16 12:04:00|4613.6|4607.6|4612.2|4606.2|4613.6|4607.6|4612.2|4606.2|4
1737029060000|2025-01-16 12:04:20|4611.9|4605.9|4611.6|4605.6|4611.9|4605.9|4611.6|4605.6|1
1737029070000|2025-01-16 12:04:30|4610.9|4604.9|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|2
1737029080000|2025-01-16 12:04:40|4610.4|4604.4|4610.2|4604.2|4610.4|4604.4|4610.2|4604.2|0
1737029090000|2025-01-16 12:04:50|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1737029110000|2025-01-16 12:05:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.6|4604.6|3
1737029120000|2025-01-16 12:05:20|4610.7|4604.7|4610.9|4604.9|4610.9|4604.9|4610.7|4604.7|0
1737029130000|2025-01-16 12:05:30|4610.7|4604.7|4612.2|4606.2|4612.2|4606.2|4610.7|4604.7|0
1737029140000|2025-01-16 12:05:40|4612.1|4606.1|4612.2|4606.2|4612.2|4606.2|4612.1|4606.1|0
1737029150000|2025-01-16 12:05:50|||||||||1
1737029160000|2025-01-16 12:06:00|||||||||1
1737029170000|2025-01-16 12:06:10|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|3
1737029180000|2025-01-16 12:06:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1737029190000|2025-01-16 12:06:30|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|5
1737029200000|2025-01-16 12:06:40|4613.2|4607.2|4614.2|4608.2|4614.2|4608.2|4613.2|4607.2|2
1737029210000|2025-01-16 12:06:50|4614.6|4608.6|4612.6|4606.6|4614.6|4608.6|4612.6|4606.6|1
1737029220000|2025-01-16 12:07:00|4611.9|4605.9|4611.6|4605.6|4611.9|4605.9|4611.6|4605.6|0
1737029230000|2025-01-16 12:07:10|4611.9|4605.9|4611.6|4605.6|4611.9|4605.9|4611.6|4605.6|0
1737029240000|2025-01-16 12:07:20|4611.9|4605.9|4611.6|4605.6|4611.9|4605.9|4611.6|4605.6|0
1737029250000|2025-01-16 12:07:30|4611.9|4605.9|4611.6|4605.6|4611.9|4605.9|4611.6|4605.6|1
1737029270000|2025-01-16 12:07:50|4610.9|4604.9|4610.7|4604.7|4610.9|4604.9|4610.6|4604.6|1
1737029280000|2025-01-16 12:08:00|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1737029290000|2025-01-16 12:08:10|4609.7|4603.7|4609.9|4603.9|4610.2|4604.2|4609.4|4603.4|4
1737029310000|2025-01-16 12:08:30|4609.7|4603.7|4609.9|4603.9|4609.9|4603.9|4609.7|4603.7|0
1737029320000|2025-01-16 12:08:40|4610.2|4604.2|4610.6|4604.6|4610.6|4604.6|4610.2|4604.2|0
1737029340000|2025-01-16 12:09:00|4610.9|4604.9|4612.6|4606.6|4612.6|4606.6|4610.9|4604.9|8
1737029360000|2025-01-16 12:09:20|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1737029370000|2025-01-16 12:09:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|3
1737029390000|2025-01-16 12:09:50|4611.7|4605.7|4611.6|4605.6|4611.7|4605.7|4611.6|4605.6|0
1737029400000|2025-01-16 12:10:00|4610.7|4604.7|4610.6|4604.6|4610.9|4604.9|4610.6|4604.6|1
1737029410000|2025-01-16 12:10:10|4610.2|4604.2|4610.7|4604.7|4611.2|4605.2|4610.2|4604.2|3
1737029420000|2025-01-16 12:10:20|4610.9|4604.9|4611.6|4605.6|4611.6|4605.6|4610.2|4604.2|3
1737029430000|2025-01-16 12:10:30|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1737029440000|2025-01-16 12:10:40|4610.9|4604.9|4610.6|4604.6|4610.9|4604.9|4610.6|4604.6|10
1737029460000|2025-01-16 12:11:00|4610.2|4604.2|4609.7|4603.7|4610.2|4604.2|4609.7|4603.7|1
1737029480000|2025-01-16 12:11:20|||||||||10
1737029520000|2025-01-16 12:12:00|4609.9|4603.9|4609.7|4603.7|4609.9|4603.9|4609.7|4603.7|0
1737029530000|2025-01-16 12:12:10|4609.9|4603.9|4610.9|4604.9|4610.9|4604.9|4609.9|4603.9|16
1737029550000|2025-01-16 12:12:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.2|4605.2|0
1737029560000|2025-01-16 12:12:40|4611.2|4605.2|4611.6|4605.6|4611.6|4605.6|4611.2|4605.2|0
1737029570000|2025-01-16 12:12:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1737029590000|2025-01-16 12:13:10|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|2
1737029610000|2025-01-16 12:13:30|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1737029620000|2025-01-16 12:13:40|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1737029630000|2025-01-16 12:13:50|4611.2|4605.2|4611.6|4605.6|4611.6|4605.6|4611.2|4605.2|0
1737029640000|2025-01-16 12:14:00|4612.1|4606.1|4611.2|4605.2|4612.1|4606.1|4610.7|4604.7|1
1737029650000|2025-01-16 12:14:10|||||||||3
1737029660000|2025-01-16 12:14:20|4610.9|4604.9|4608.6|4602.6|4611.2|4605.2|4608.6|4602.6|6
1737029670000|2025-01-16 12:14:30|4608.7|4602.7|4609.2|4603.2|4609.2|4603.2|4608.7|4602.7|2
1737029680000|2025-01-16 12:14:40|4608.6|4602.6|4608.9|4602.9|4608.9|4602.9|4608.6|4602.6|0
1737029690000|2025-01-16 12:14:50|4608.6|4602.6|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|1
1737029700000|2025-01-16 12:15:00|4608.7|4602.7|4609.2|4603.2|4609.2|4603.2|4608.6|4602.6|1
1737029710000|2025-01-16 12:15:10|4609.7|4603.7|4609.9|4603.9|4609.9|4603.9|4609.7|4603.7|1
1737029720000|2025-01-16 12:15:20|4610.6|4604.6|4610.7|4604.7|4611.2|4605.2|4610.6|4604.6|5
1737029730000|2025-01-16 12:15:30|4610.6|4604.6|4610.7|4604.7|4610.7|4604.7|4610.6|4604.6|0
1737029740000|2025-01-16 12:15:40|4610.9|4604.9|4607.6|4601.6|4610.9|4604.9|4607.6|4601.6|43
1737029750000|2025-01-16 12:15:50|4607.7|4601.7|4607.2|4601.2|4607.7|4601.7|4607.2|4601.2|3
1737029760000|2025-01-16 12:16:00|4607.6|4601.6|4603.9|4597.9|4607.9|4601.9|4603.9|4597.9|9
1737029770000|2025-01-16 12:16:10|4603.7|4597.7|4604.7|4598.7|4604.7|4598.7|4602.7|4596.7|6
1737029780000|2025-01-16 12:16:20|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1737029790000|2025-01-16 12:16:30|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.6|4597.6|1
1737029800000|2025-01-16 12:16:40|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4
1737029810000|2025-01-16 12:16:50|4604.2|4598.2|4604.6|4598.6|4604.6|4598.6|4604.2|4598.2|0
1737029820000|2025-01-16 12:17:00|||||||||5
1737029880000|2025-01-16 12:18:00|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.7|4597.7|4
1737029900000|2025-01-16 12:18:20|4603.2|4597.2|4602.2|4596.2|4603.2|4597.2|4602.2|4596.2|4
1737029910000|2025-01-16 12:18:30|||||||||2
1737029920000|2025-01-16 12:18:40|||||||||2
1737029970000|2025-01-16 12:19:30|4602.6|4596.6|4602.7|4596.7|4602.7|4596.7|4602.6|4596.6|5
1737029990000|2025-01-16 12:19:50|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1737030000000|2025-01-16 12:20:00|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4
1737030010000|2025-01-16 12:20:10|4603.4|4597.4|4603.2|4597.2|4603.4|4597.4|4603.2|4597.2|2
1737030020000|2025-01-16 12:20:20|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.7|4596.7|1
1737030050000|2025-01-16 12:20:50|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|2
1737030060000|2025-01-16 12:21:00|4603.6|4597.6|4603.2|4597.2|4603.6|4597.6|4603.2|4597.2|0
1737030070000|2025-01-16 12:21:10|4603.1|4597.1|4603.2|4597.2|4603.2|4597.2|4602.7|4596.7|2
1737030080000|2025-01-16 12:21:20|4602.9|4596.9|4602.7|4596.7|4602.9|4596.9|4602.7|4596.7|2
1737030090000|2025-01-16 12:21:30|4602.4|4596.4|4602.2|4596.2|4602.4|4596.4|4602.2|4596.2|9
1737030100000|2025-01-16 12:21:40|||||||||2
1737030110000|2025-01-16 12:21:50|||||||||2
1737030150000|2025-01-16 12:22:30|4602.1|4596.1|4598.9|4592.9|4602.2|4596.2|4598.9|4592.9|143
1737030160000|2025-01-16 12:22:40|4599.1|4593.1|4600.6|4594.6|4600.9|4594.9|4599.1|4593.1|20
1737030180000|2025-01-16 12:23:00|4600.9|4594.9|4600.6|4594.6|4600.9|4594.9|4600.6|4594.6|0
1737030200000|2025-01-16 12:23:20|4600.7|4594.7|4601.6|4595.6|4601.6|4595.6|4600.7|4594.7|2
1737030210000|2025-01-16 12:23:30|4601.9|4595.9|4601.2|4595.2|4601.9|4595.9|4601.2|4595.2|1
1737030230000|2025-01-16 12:23:50|4600.2|4594.2|4599.2|4593.2|4600.6|4594.6|4599.2|4593.2|11
1737030240000|2025-01-16 12:24:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|1
1737030260000|2025-01-16 12:24:20|4598.1|4592.1|4598.2|4592.2|4598.2|4592.2|4598.1|4592.1|0
1737030270000|2025-01-16 12:24:30|4598.1|4592.1|4598.1|4592.1|4598.2|4592.2|4598.1|4592.1|0
1737030280000|2025-01-16 12:24:40|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1737030290000|2025-01-16 12:24:50|4595.4|4589.4|4595.2|4589.2|4595.4|4589.4|4595.2|4589.2|56
1737030300000|2025-01-16 12:25:00|4594.7|4588.7|4595.2|4589.2|4595.2|4589.2|4594.4|4588.4|4
1737030310000|2025-01-16 12:25:10|||||||||1
1737030320000|2025-01-16 12:25:20|4595.1|4589.1|4595.4|4589.4|4595.4|4589.4|4595.1|4589.1|5
1737030330000|2025-01-16 12:25:30|4597.6|4591.6|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|7
1737030340000|2025-01-16 12:25:40|4598.2|4592.2|4598.1|4592.1|4598.2|4592.2|4597.2|4591.2|53
1737030350000|2025-01-16 12:25:50|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|1
1737030360000|2025-01-16 12:26:00|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1737030370000|2025-01-16 12:26:10|4598.2|4592.2|4598.6|4592.6|4598.6|4592.6|4598.2|4592.2|8
1737030390000|2025-01-16 12:26:30|4598.2|4592.2|4597.2|4591.2|4598.2|4592.2|4597.2|4591.2|8
1737030400000|2025-01-16 12:26:40|4598.2|4592.2|4598.6|4592.6|4598.6|4592.6|4598.2|4592.2|6
1737030410000|2025-01-16 12:26:50|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1737030420000|2025-01-16 12:27:00|4597.9|4591.9|4597.4|4591.4|4597.9|4591.9|4597.4|4591.4|4
1737030440000|2025-01-16 12:27:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1737030450000|2025-01-16 12:27:30|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|1
1737030460000|2025-01-16 12:27:40|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1737030470000|2025-01-16 12:27:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1737030490000|2025-01-16 12:28:10|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|0
1737030510000|2025-01-16 12:28:30|4596.9|4590.9|4596.7|4590.7|4596.9|4590.9|4595.9|4589.9|10
1737030520000|2025-01-16 12:28:40|4597.2|4591.2|4598.2|4592.2|4598.2|4592.2|4597.2|4591.2|4
1737030540000|2025-01-16 12:29:00|4598.4|4592.4|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|4
1737030550000|2025-01-16 12:29:10|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1737030560000|2025-01-16 12:29:20|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1737030570000|2025-01-16 12:29:30|4600.9|4594.9|4601.2|4595.2|4601.2|4595.2|4600.6|4594.6|7
1737030580000|2025-01-16 12:29:40|4600.9|4594.9|4598.2|4592.2|4600.9|4594.9|4598.2|4592.2|6
1737030590000|2025-01-16 12:29:50|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1737030600000|2025-01-16 12:30:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|6
1737030610000|2025-01-16 12:30:10|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1737030630000|2025-01-16 12:30:30|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|5
1737030640000|2025-01-16 12:30:40|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1737030660000|2025-01-16 12:31:00|4597.9|4591.9|4596.6|4590.6|4597.9|4591.9|4596.6|4590.6|24
1737030670000|2025-01-16 12:31:10|4596.9|4590.9|4597.1|4591.1|4597.1|4591.1|4596.9|4590.9|1
1737030680000|2025-01-16 12:31:20|4597.2|4591.2|4597.2|4591.2|4597.6|4591.6|4597.1|4591.1|0
1737030690000|2025-01-16 12:31:30|4597.9|4591.9|4598.1|4592.1|4598.1|4592.1|4597.9|4591.9|0
1737030700000|2025-01-16 12:31:40|4598.2|4592.2|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|0
1737030710000|2025-01-16 12:31:50|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1737030720000|2025-01-16 12:32:00|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1737030740000|2025-01-16 12:32:20|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|0
1737030750000|2025-01-16 12:32:30|4599.6|4593.6|4599.4|4593.4|4599.6|4593.6|4599.4|4593.4|5
1737030760000|2025-01-16 12:32:40|4596.9|4590.9|4597.4|4591.4|4597.6|4591.6|4596.9|4590.9|10
1737030780000|2025-01-16 12:33:00|4597.1|4591.1|4596.9|4590.9|4597.1|4591.1|4596.9|4590.9|2
1737030790000|2025-01-16 12:33:10|4597.4|4591.4|4597.1|4591.1|4597.4|4591.4|4597.1|4591.1|1
1737030800000|2025-01-16 12:33:20|4596.9|4590.9|4596.4|4590.4|4597.1|4591.1|4596.4|4590.4|0
1737030810000|2025-01-16 12:33:30|||||||||15
1737030880000|2025-01-16 12:34:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|3
1737030890000|2025-01-16 12:34:50|||||||||1
1737030900000|2025-01-16 12:35:00|4596.9|4590.9|4593.7|4587.7|4596.9|4590.9|4593.1|4587.1|33
1737030910000|2025-01-16 12:35:10|4591.7|4585.7|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|7
1737030920000|2025-01-16 12:35:20|4591.4|4585.4|4591.7|4585.7|4591.7|4585.7|4591.4|4585.4|8
1737030930000|2025-01-16 12:35:30|4592.1|4586.1|4592.2|4586.2|4593.1|4587.1|4591.9|4585.9|12
1737030940000|2025-01-16 12:35:40|4592.7|4586.7|4593.2|4587.2|4593.2|4587.2|4592.6|4586.6|1
1737030950000|2025-01-16 12:35:50|4593.1|4587.1|4593.9|4587.9|4593.9|4587.9|4592.6|4586.6|3
1737030960000|2025-01-16 12:36:00|4594.1|4588.1|4593.6|4587.6|4594.6|4588.6|4593.6|4587.6|3
1737030970000|2025-01-16 12:36:10|4593.7|4587.7|4594.1|4588.1|4594.6|4588.6|4593.7|4587.7|7
1737030980000|2025-01-16 12:36:20|4594.2|4588.2|4594.1|4588.1|4594.2|4588.2|4593.9|4587.9|0
1737030990000|2025-01-16 12:36:30|4594.2|4588.2|4594.1|4588.1|4594.2|4588.2|4593.9|4587.9|0
1737031000000|2025-01-16 12:36:40|4592.7|4586.7|4593.1|4587.1|4593.4|4587.4|4592.7|4586.7|13
1737031010000|2025-01-16 12:36:50|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1737031020000|2025-01-16 12:37:00|4592.6|4586.6|4593.6|4587.6|4593.9|4587.9|4592.6|4586.6|8
1737031030000|2025-01-16 12:37:10|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|3
1737031040000|2025-01-16 12:37:20|4593.2|4587.2|4593.6|4587.6|4593.6|4587.6|4593.2|4587.2|0
1737031050000|2025-01-16 12:37:30|4593.2|4587.2|4592.7|4586.7|4593.9|4587.9|4592.7|4586.7|5
1737031060000|2025-01-16 12:37:40|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.2|4586.2|3
1737031070000|2025-01-16 12:37:50|4592.2|4586.2|4592.1|4586.1|4592.2|4586.2|4592.1|4586.1|0
1737031080000|2025-01-16 12:38:00|4592.2|4586.2|4592.1|4586.1|4592.2|4586.2|4591.7|4585.7|1
1737031090000|2025-01-16 12:38:10|4591.7|4585.7|4592.1|4586.1|4592.1|4586.1|4591.7|4585.7|0
1737031110000|2025-01-16 12:38:30|||||||||2
1737031120000|2025-01-16 12:38:40|4592.2|4586.2|4593.4|4587.4|4593.9|4587.9|4590.7|4584.7|85
1737031130000|2025-01-16 12:38:50|4593.1|4587.1|4593.6|4587.6|4593.6|4587.6|4593.1|4587.1|3
1737031150000|2025-01-16 12:39:10|4593.7|4587.7|4593.4|4587.4|4594.1|4588.1|4593.4|4587.4|3
1737031160000|2025-01-16 12:39:20|4592.9|4586.9|4593.6|4587.6|4593.6|4587.6|4592.9|4586.9|0
1737031190000|2025-01-16 12:39:50|4593.4|4587.4|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|4
1737031200000|2025-01-16 12:40:00|4593.2|4587.2|4592.6|4586.6|4593.2|4587.2|4592.6|4586.6|5
1737031210000|2025-01-16 12:40:10|4591.9|4585.9|4592.1|4586.1|4592.2|4586.2|4591.9|4585.9|2
1737031220000|2025-01-16 12:40:20|4591.7|4585.7|4591.9|4585.9|4592.6|4586.6|4591.6|4585.6|6
1737031230000|2025-01-16 12:40:30|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1737031240000|2025-01-16 12:40:40|4590.9|4584.9|4591.6|4585.6|4591.6|4585.6|4590.9|4584.9|8
1737031250000|2025-01-16 12:40:50|4591.2|4585.2|4592.4|4586.4|4592.4|4586.4|4590.7|4584.7|40
1737031260000|2025-01-16 12:41:00|4592.1|4586.1|4592.4|4586.4|4592.4|4586.4|4592.1|4586.1|1
1737031270000|2025-01-16 12:41:10|4592.1|4586.1|4592.1|4586.1|4592.4|4586.4|4591.6|4585.6|9
1737031280000|2025-01-16 12:41:20|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4593.9|4587.9|36
1737031290000|2025-01-16 12:41:30|4594.7|4588.7|4593.7|4587.7|4594.7|4588.7|4592.7|4586.7|48
1737031300000|2025-01-16 12:41:40|4594.2|4588.2|4594.1|4588.1|4594.2|4588.2|4593.7|4587.7|4
1737031320000|2025-01-16 12:42:00|4593.2|4587.2|4592.2|4586.2|4593.2|4587.2|4592.1|4586.1|9
1737031330000|2025-01-16 12:42:10|4592.6|4586.6|4592.2|4586.2|4592.6|4586.6|4592.1|4586.1|1
1737031340000|2025-01-16 12:42:20|4594.2|4588.2|4594.6|4588.6|4594.6|4588.6|4593.6|4587.6|6
1737031350000|2025-01-16 12:42:30|4594.1|4588.1|4594.4|4588.4|4594.7|4588.7|4592.6|4586.6|6
1737031360000|2025-01-16 12:42:40|4594.1|4588.1|4596.9|4590.9|4597.1|4591.1|4593.9|4587.9|13
1737031370000|2025-01-16 12:42:50|4596.6|4590.6|4595.6|4589.6|4596.6|4590.6|4594.1|4588.1|12
1737031380000|2025-01-16 12:43:00|4596.1|4590.1|4595.2|4589.2|4596.1|4590.1|4594.6|4588.6|16
1737031390000|2025-01-16 12:43:10|4595.6|4589.6|4595.1|4589.1|4595.6|4589.6|4595.1|4589.1|4
1737031400000|2025-01-16 12:43:20|4595.2|4589.2|4594.2|4588.2|4595.6|4589.6|4594.2|4588.2|5
1737031410000|2025-01-16 12:43:30|4594.1|4588.1|4594.2|4588.2|4594.2|4588.2|4594.1|4588.1|0
1737031420000|2025-01-16 12:43:40|4594.6|4588.6|4594.1|4588.1|4594.9|4588.9|4592.9|4586.9|20
1737031430000|2025-01-16 12:43:50|4594.2|4588.2|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|0
1737031440000|2025-01-16 12:44:00|4594.2|4588.2|4594.6|4588.6|4594.6|4588.6|4593.2|4587.2|5
1737031450000|2025-01-16 12:44:10|4594.2|4588.2|4592.9|4586.9|4594.6|4588.6|4592.9|4586.9|6
1737031460000|2025-01-16 12:44:20|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1737031470000|2025-01-16 12:44:30|4593.1|4587.1|4594.1|4588.1|4594.1|4588.1|4592.9|4586.9|2
1737031480000|2025-01-16 12:44:40|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|0
1737031490000|2025-01-16 12:44:50|4594.2|4588.2|4590.7|4584.7|4594.2|4588.2|4590.7|4584.7|51
1737031500000|2025-01-16 12:45:00|4589.4|4583.4|4588.6|4582.6|4589.4|4583.4|4588.6|4582.6|10
1737031510000|2025-01-16 12:45:10|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4586.7|4580.7|21
1737031520000|2025-01-16 12:45:20|4587.6|4581.6|4588.6|4582.6|4588.9|4582.9|4587.6|4581.6|2
1737031530000|2025-01-16 12:45:30|4588.1|4582.1|4588.6|4582.6|4588.6|4582.6|4587.7|4581.7|5
1737031540000|2025-01-16 12:45:40|4589.3|4583.3|4590.1|4584.1|4590.1|4584.1|4589.3|4583.3|5
1737031550000|2025-01-16 12:45:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.1|4584.1|1
1737031560000|2025-01-16 12:46:00|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1737031570000|2025-01-16 12:46:10|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1737031580000|2025-01-16 12:46:20|4591.6|4585.6|4592.6|4586.6|4592.6|4586.6|4591.2|4585.2|11
1737031590000|2025-01-16 12:46:30|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|1
1737031600000|2025-01-16 12:46:40|4591.6|4585.6|4591.2|4585.2|4591.6|4585.6|4591.2|4585.2|4
1737031610000|2025-01-16 12:46:50|4590.9|4584.9|4591.2|4585.2|4591.2|4585.2|4590.9|4584.9|1
1737031620000|2025-01-16 12:47:00|4591.6|4585.6|4592.1|4586.1|4592.4|4586.4|4591.6|4585.6|4
1737031630000|2025-01-16 12:47:10|4591.2|4585.2|4590.9|4584.9|4591.2|4585.2|4590.9|4584.9|0
1737031640000|2025-01-16 12:47:20|4590.6|4584.6|4590.2|4584.2|4590.6|4584.6|4590.2|4584.2|0
1737031650000|2025-01-16 12:47:30|4589.9|4583.9|4590.2|4584.2|4590.2|4584.2|4589.9|4583.9|2
1737031660000|2025-01-16 12:47:40|4590.6|4584.6|4591.2|4585.2|4591.2|4585.2|4590.6|4584.6|3
1737031680000|2025-01-16 12:48:00|4591.6|4585.6|4591.2|4585.2|4591.6|4585.6|4591.2|4585.2|0
1737031690000|2025-01-16 12:48:10|4591.6|4585.6|4591.2|4585.2|4591.6|4585.6|4591.2|4585.2|0
1737031700000|2025-01-16 12:48:20|4591.6|4585.6|4591.7|4585.7|4591.7|4585.7|4591.6|4585.6|0
1737031710000|2025-01-16 12:48:30|4591.2|4585.2|4591.7|4585.7|4591.7|4585.7|4591.2|4585.2|2
1737031730000|2025-01-16 12:48:50|4592.2|4586.2|4592.2|4586.2|4592.6|4586.6|4592.2|4586.2|1
1737031740000|2025-01-16 12:49:00|4591.7|4585.7|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|0
1737031750000|2025-01-16 12:49:10|4591.9|4585.9|4591.7|4585.7|4591.9|4585.9|4591.7|4585.7|0
1737031760000|2025-01-16 12:49:20|4593.2|4587.2|4592.2|4586.2|4594.1|4588.1|4592.2|4586.2|2
1737031770000|2025-01-16 12:49:30|4592.6|4586.6|4592.2|4586.2|4592.6|4586.6|4592.2|4586.2|0
1737031780000|2025-01-16 12:49:40|4590.7|4584.7|4590.2|4584.2|4591.2|4585.2|4590.2|4584.2|8
1737031790000|2025-01-16 12:49:50|4589.9|4583.9|4588.7|4582.7|4589.9|4583.9|4588.7|4582.7|13
1737031800000|2025-01-16 12:50:00|4588.9|4582.9|4588.7|4582.7|4589.2|4583.2|4588.7|4582.7|6
1737031810000|2025-01-16 12:50:10|4587.4|4581.4|4587.4|4581.4|4587.7|4581.7|4587.4|4581.4|56
1737031820000|2025-01-16 12:50:20|4587.7|4581.7|4588.4|4582.4|4588.4|4582.4|4587.7|4581.7|2
1737031830000|2025-01-16 12:50:30|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|4
1737031840000|2025-01-16 12:50:40|4588.1|4582.1|4583.9|4577.9|4588.1|4582.1|4583.2|4577.2|115
1737031850000|2025-01-16 12:50:50|4584.1|4578.1|4584.4|4578.4|4585.2|4579.2|4583.9|4577.9|30
1737031860000|2025-01-16 12:51:00|4585.1|4579.1|4587.4|4581.4|4587.4|4581.4|4585.1|4579.1|11
1737031870000|2025-01-16 12:51:10|4587.9|4581.9|4588.4|4582.4|4588.7|4582.7|4587.9|4581.9|3
1737031880000|2025-01-16 12:51:20|4588.9|4582.9|4591.2|4585.2|4591.2|4585.2|4588.9|4582.9|23
1737031890000|2025-01-16 12:51:30|4591.4|4585.4|4593.4|4587.4|4593.4|4587.4|4591.2|4585.2|2
1737031900000|2025-01-16 12:51:40|4592.1|4586.1|4590.9|4584.9|4592.1|4586.1|4590.6|4584.6|6
1737031910000|2025-01-16 12:51:50|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|1
1737031920000|2025-01-16 12:52:00|4591.4|4585.4|4593.9|4587.9|4593.9|4587.9|4591.4|4585.4|10
1737031930000|2025-01-16 12:52:10|4594.1|4588.1|4595.4|4589.4|4595.9|4589.9|4594.1|4588.1|2
1737031940000|2025-01-16 12:52:20|4595.7|4589.7|4595.4|4589.4|4595.9|4589.9|4595.2|4589.2|3
1737031950000|2025-01-16 12:52:30|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1737031960000|2025-01-16 12:52:40|4595.9|4589.9|4595.6|4589.6|4595.9|4589.9|4595.4|4589.4|3
1737031970000|2025-01-16 12:52:50|4595.4|4589.4|4596.1|4590.1|4596.1|4590.1|4595.4|4589.4|1
1737031980000|2025-01-16 12:53:00|4595.6|4589.6|4594.9|4588.9|4595.9|4589.9|4594.1|4588.1|3
1737031990000|2025-01-16 12:53:10|||||||||1
1737032000000|2025-01-16 12:53:20|4594.1|4588.1|4593.4|4587.4|4594.1|4588.1|4593.1|4587.1|5
1737032010000|2025-01-16 12:53:30|4593.6|4587.6|4593.9|4587.9|4594.1|4588.1|4593.6|4587.6|0
1737032020000|2025-01-16 12:53:40|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|2
1737032030000|2025-01-16 12:53:50|4592.4|4586.4|4593.9|4587.9|4593.9|4587.9|4592.4|4586.4|0
1737032040000|2025-01-16 12:54:00|4594.8|4588.8|4595.4|4589.4|4595.4|4589.4|4594.8|4588.8|2
1737032050000|2025-01-16 12:54:10|4595.3|4589.3|4594.9|4588.9|4595.6|4589.6|4594.9|4588.9|0
1737032070000|2025-01-16 12:54:30|4595.3|4589.3|4595.4|4589.4|4595.4|4589.4|4595.3|4589.3|0
1737032080000|2025-01-16 12:54:40|4595.3|4589.3|4595.3|4589.3|4595.4|4589.4|4595.3|4589.3|1
1737032090000|2025-01-16 12:54:50|4595.8|4589.8|4596.9|4590.9|4597.9|4591.9|4595.8|4589.8|6
1737032100000|2025-01-16 12:55:00|4597.4|4591.4|4598.3|4592.3|4598.3|4592.3|4597.4|4591.4|3
1737032110000|2025-01-16 12:55:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1737032120000|2025-01-16 12:55:20|4597.6|4591.6|4594.4|4588.4|4597.6|4591.6|4594.4|4588.4|6
1737032130000|2025-01-16 12:55:30|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1737032140000|2025-01-16 12:55:40|4592.6|4586.6|4592.4|4586.4|4592.6|4586.6|4592.4|4586.4|1
1737032150000|2025-01-16 12:55:50|4592.6|4586.6|4593.6|4587.6|4593.8|4587.8|4591.6|4585.6|8
1737032160000|2025-01-16 12:56:00|4593.9|4587.9|4594.6|4588.6|4594.6|4588.6|4593.9|4587.9|1
1737032170000|2025-01-16 12:56:10|4594.4|4588.4|4594.4|4588.4|4594.6|4588.6|4594.4|4588.4|0
1737032180000|2025-01-16 12:56:20|4594.3|4588.3|4594.6|4588.6|4594.6|4588.6|4594.3|4588.3|1
1737032190000|2025-01-16 12:56:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|2
1737032200000|2025-01-16 12:56:40|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|2
1737032210000|2025-01-16 12:56:50|4594.1|4588.1|4595.6|4589.6|4595.6|4589.6|4594.1|4588.1|2
1737032230000|2025-01-16 12:57:10|4595.9|4589.9|4596.1|4590.1|4596.1|4590.1|4595.9|4589.9|1
1737032250000|2025-01-16 12:57:30|4595.6|4589.6|4596.1|4590.1|4596.1|4590.1|4595.6|4589.6|1
1737032260000|2025-01-16 12:57:40|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|1
1737032270000|2025-01-16 12:57:50|4596.1|4590.1|4597.1|4591.1|4597.4|4591.4|4596.1|4590.1|2
1737032280000|2025-01-16 12:58:00|4596.9|4590.9|4594.6|4588.6|4596.9|4590.9|4594.6|4588.6|18
1737032290000|2025-01-16 12:58:10|4594.9|4588.9|4595.1|4589.1|4595.1|4589.1|4594.6|4588.6|1
1737032300000|2025-01-16 12:58:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4
1737032310000|2025-01-16 12:58:30|4595.6|4589.6|4596.9|4590.9|4596.9|4590.9|4595.6|4589.6|2
1737032320000|2025-01-16 12:58:40|4597.4|4591.4|4597.4|4591.4|4597.6|4591.6|4597.4|4591.4|1
1737032330000|2025-01-16 12:58:50|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1737032340000|2025-01-16 12:59:00|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.1|4592.1|0
1737032350000|2025-01-16 12:59:10|4598.3|4592.3|4598.9|4592.9|4598.9|4592.9|4598.3|4592.3|1
1737032360000|2025-01-16 12:59:20|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4597.6|4591.6|0
1737032370000|2025-01-16 12:59:30|4597.8|4591.8|4597.4|4591.4|4597.8|4591.8|4597.4|4591.4|0
1737032380000|2025-01-16 12:59:40|4597.3|4591.3|4597.4|4591.4|4597.4|4591.4|4596.8|4590.8|3
1737032390000|2025-01-16 12:59:50|4597.8|4591.8|4598.4|4592.4|4598.4|4592.4|4597.8|4591.8|0
1737032400000|2025-01-16 13:00:00|4598.1|4592.1|4595.1|4589.1|4598.4|4592.4|4594.4|4588.4|4
1737032410000|2025-01-16 13:00:10|4595.6|4589.6|4594.6|4588.6|4595.6|4589.6|4594.4|4588.4|4
1737032420000|2025-01-16 13:00:20|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.4|4587.4|5
1737032430000|2025-01-16 13:00:30|4593.9|4587.9|4594.6|4588.6|4595.6|4589.6|4593.9|4587.9|3
1737032440000|2025-01-16 13:00:40|4594.4|4588.4|4593.9|4587.9|4594.6|4588.6|4593.6|4587.6|2
1737032450000|2025-01-16 13:00:50|4594.1|4588.1|4596.6|4590.6|4597.6|4591.6|4593.9|4587.9|2
1737032460000|2025-01-16 13:01:00|4596.9|4590.9|4600.6|4594.6|4600.6|4594.6|4596.9|4590.9|4
1737032470000|2025-01-16 13:01:10|4600.4|4594.4|4600.6|4594.6|4600.6|4594.6|4600.4|4594.4|0
1737032480000|2025-01-16 13:01:20|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|5
1737032490000|2025-01-16 13:01:30|4602.6|4596.6|4602.1|4596.1|4602.6|4596.6|4601.4|4595.4|1
1737032500000|2025-01-16 13:01:40|4601.9|4595.9|4601.6|4595.6|4601.9|4595.9|4601.6|4595.6|2
1737032510000|2025-01-16 13:01:50|4600.4|4594.4|4600.6|4594.6|4601.6|4595.6|4600.4|4594.4|1
1737032520000|2025-01-16 13:02:00|4599.9|4593.9|4596.6|4590.6|4599.9|4593.9|4596.6|4590.6|3
1737032530000|2025-01-16 13:02:10|4597.1|4591.1|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|3
1737032540000|2025-01-16 13:02:20|4597.3|4591.3|4593.6|4587.6|4597.3|4591.3|4593.6|4587.6|2
1737032550000|2025-01-16 13:02:30|4594.3|4588.3|4596.6|4590.6|4596.6|4590.6|4594.3|4588.3|4
1737032560000|2025-01-16 13:02:40|4596.1|4590.1|4596.8|4590.8|4597.4|4591.4|4595.6|4589.6|2
1737032570000|2025-01-16 13:02:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1737032580000|2025-01-16 13:03:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4594.4|4588.4|7
1737032590000|2025-01-16 13:03:10|4595.4|4589.4|4594.6|4588.6|4595.4|4589.4|4594.6|4588.6|0
1737032600000|2025-01-16 13:03:20|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|1
1737032610000|2025-01-16 13:03:30|4595.1|4589.1|4594.6|4588.6|4595.1|4589.1|4594.6|4588.6|0
1737032620000|2025-01-16 13:03:40|4594.1|4588.1|4595.6|4589.6|4595.6|4589.6|4593.1|4587.1|6
1737032630000|2025-01-16 13:03:50|4595.3|4589.3|4594.6|4588.6|4595.3|4589.3|4594.3|4588.3|2
1737032640000|2025-01-16 13:04:00|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4593.4|4587.4|11
1737032650000|2025-01-16 13:04:10|4594.3|4588.3|4593.6|4587.6|4594.3|4588.3|4593.6|4587.6|2
1737032660000|2025-01-16 13:04:20|4592.9|4586.9|4594.6|4588.6|4594.6|4588.6|4592.9|4586.9|4
1737032670000|2025-01-16 13:04:30|4594.9|4588.9|4597.6|4591.6|4597.6|4591.6|4594.9|4588.9|3
1737032680000|2025-01-16 13:04:40|4597.1|4591.1|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|3
1737032690000|2025-01-16 13:04:50|4597.3|4591.3|4597.1|4591.1|4597.6|4591.6|4596.1|4590.1|4
1737032700000|2025-01-16 13:05:00|4596.8|4590.8|4596.4|4590.4|4597.1|4591.1|4594.6|4588.6|30
1737032710000|2025-01-16 13:05:10|4595.9|4589.9|4596.4|4590.4|4597.3|4591.3|4595.9|4589.9|6
1737032720000|2025-01-16 13:05:20|4596.1|4590.1|4594.3|4588.3|4596.1|4590.1|4592.9|4586.9|3
1737032730000|2025-01-16 13:05:30|4593.9|4587.9|4596.6|4590.6|4596.6|4590.6|4593.9|4587.9|4
1737032740000|2025-01-16 13:05:40|4596.9|4590.9|4596.6|4590.6|4596.9|4590.9|4596.1|4590.1|1
1737032750000|2025-01-16 13:05:50|4596.1|4590.1|4596.6|4590.6|4596.9|4590.9|4596.1|4590.1|2
1737032760000|2025-01-16 13:06:00|4596.3|4590.3|4596.1|4590.1|4596.3|4590.3|4595.6|4589.6|2
1737032770000|2025-01-16 13:06:10|4595.6|4589.6|4596.1|4590.1|4596.1|4590.1|4595.6|4589.6|11
1737032780000|2025-01-16 13:06:20|4595.6|4589.6|4599.4|4593.4|4599.6|4593.6|4595.6|4589.6|13
1737032790000|2025-01-16 13:06:30|4599.6|4593.6|4598.6|4592.6|4599.6|4593.6|4598.1|4592.1|4
1737032800000|2025-01-16 13:06:40|4598.1|4592.1|4599.6|4593.6|4599.6|4593.6|4598.1|4592.1|2
1737032810000|2025-01-16 13:06:50|4599.4|4593.4|4601.6|4595.6|4601.6|4595.6|4599.1|4593.1|4
1737032820000|2025-01-16 13:07:00|4601.4|4595.4|4599.9|4593.9|4601.4|4595.4|4599.6|4593.6|3
1737032830000|2025-01-16 13:07:10|4599.6|4593.6|4602.3|4596.3|4602.3|4596.3|4599.1|4593.1|6
1737032840000|2025-01-16 13:07:20|4602.4|4596.4|4603.3|4597.3|4603.3|4597.3|4601.9|4595.9|6
1737032850000|2025-01-16 13:07:30|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|3
1737032860000|2025-01-16 13:07:40|4603.6|4597.6|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|2
1737032870000|2025-01-16 13:07:50|4603.6|4597.6|4602.3|4596.3|4603.9|4597.9|4602.3|4596.3|4
1737032880000|2025-01-16 13:08:00|4602.6|4596.6|4600.9|4594.9|4602.6|4596.6|4600.6|4594.6|2
1737032890000|2025-01-16 13:08:10|4601.4|4595.4|4603.9|4597.9|4603.9|4597.9|4601.4|4595.4|5
1737032900000|2025-01-16 13:08:20|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4602.9|4596.9|4
1737032910000|2025-01-16 13:08:30|4603.6|4597.6|4603.4|4597.4|4603.6|4597.6|4602.6|4596.6|2
1737032920000|2025-01-16 13:08:40|4603.6|4597.6|4603.4|4597.4|4603.6|4597.6|4602.8|4596.8|1
1737032930000|2025-01-16 13:08:50|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1737032940000|2025-01-16 13:09:00|4603.4|4597.4|4603.6|4597.6|4603.9|4597.9|4603.4|4597.4|43
1737032950000|2025-01-16 13:09:10|4604.1|4598.1|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|7
1737032960000|2025-01-16 13:09:20|4603.1|4597.1|4604.4|4598.4|4604.6|4598.6|4603.1|4597.1|3
1737032970000|2025-01-16 13:09:30|4604.1|4598.1|4603.6|4597.6|4604.4|4598.4|4603.4|4597.4|8
1737032980000|2025-01-16 13:09:40|4603.9|4597.9|4604.1|4598.1|4604.4|4598.4|4603.9|4597.9|0
1737032990000|2025-01-16 13:09:50|4603.8|4597.8|4604.4|4598.4|4604.4|4598.4|4603.4|4597.4|1
1737033000000|2025-01-16 13:10:00|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|2
1737033010000|2025-01-16 13:10:10|4603.9|4597.9|4603.9|4597.9|4604.1|4598.1|4603.6|4597.6|1
1737033020000|2025-01-16 13:10:20|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|1
1737033030000|2025-01-16 13:10:30|4603.4|4597.4|4603.1|4597.1|4603.4|4597.4|4603.1|4597.1|1
1737033040000|2025-01-16 13:10:40|4603.3|4597.3|4606.6|4600.6|4606.6|4600.6|4603.3|4597.3|2
1737033050000|2025-01-16 13:10:50|4606.4|4600.4|4610.1|4604.1|4610.1|4604.1|4606.4|4600.4|14
1737033060000|2025-01-16 13:11:00|4609.6|4603.6|4606.6|4600.6|4610.1|4604.1|4606.6|4600.6|2
1737033070000|2025-01-16 13:11:10|4605.9|4599.9|4604.1|4598.1|4605.9|4599.9|4604.1|4598.1|16
1737033080000|2025-01-16 13:11:20|4603.9|4597.9|4603.1|4597.1|4604.1|4598.1|4603.1|4597.1|3
1737033090000|2025-01-16 13:11:30|4603.4|4597.4|4606.9|4600.9|4606.9|4600.9|4603.4|4597.4|7
1737033100000|2025-01-16 13:11:40|4606.6|4600.6|4607.9|4601.9|4607.9|4601.9|4606.6|4600.6|5
1737033110000|2025-01-16 13:11:50|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1737033120000|2025-01-16 13:12:00|4606.9|4600.9|4607.4|4601.4|4607.9|4601.9|4606.9|4600.9|14
1737033130000|2025-01-16 13:12:10|4607.6|4601.6|4607.3|4601.3|4607.6|4601.6|4606.9|4600.9|11
1737033140000|2025-01-16 13:12:20|4607.6|4601.6|4606.9|4600.9|4607.6|4601.6|4606.8|4600.8|4
1737033150000|2025-01-16 13:12:30|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4
1737033160000|2025-01-16 13:12:40|4608.4|4602.4|4608.1|4602.1|4608.4|4602.4|4608.1|4602.1|5
1737033180000|2025-01-16 13:13:00|4608.4|4602.4|4609.1|4603.1|4609.6|4603.6|4608.4|4602.4|1
1737033190000|2025-01-16 13:13:10|4609.6|4603.6|4609.1|4603.1|4609.6|4603.6|4609.1|4603.1|0
1737033200000|2025-01-16 13:13:20|4608.4|4602.4|4609.6|4603.6|4609.6|4603.6|4608.4|4602.4|2
1737033210000|2025-01-16 13:13:30|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4609.1|4603.1|3
1737033220000|2025-01-16 13:13:40|4609.6|4603.6|4609.9|4603.9|4609.9|4603.9|4609.6|4603.6|0
1737033230000|2025-01-16 13:13:50|4609.6|4603.6|4609.6|4603.6|4610.1|4604.1|4609.4|4603.4|1
1737033240000|2025-01-16 13:14:00|4609.4|4603.4|4610.6|4604.6|4611.1|4605.1|4609.4|4603.4|6
1737033250000|2025-01-16 13:14:10|4611.9|4605.9|4612.6|4606.6|4612.6|4606.6|4611.9|4605.9|8
1737033260000|2025-01-16 13:14:20|4613.9|4607.9|4614.1|4608.1|4614.9|4608.9|4613.6|4607.6|11
1737033270000|2025-01-16 13:14:30|4613.6|4607.6|4612.9|4606.9|4614.9|4608.9|4612.8|4606.8|9
1737033280000|2025-01-16 13:14:40|4612.6|4606.6|4609.6|4603.6|4612.6|4606.6|4609.6|4603.6|13
1737033290000|2025-01-16 13:14:50|4609.9|4603.9|4611.8|4605.8|4611.8|4605.8|4609.9|4603.9|0
1737033300000|2025-01-16 13:15:00|4611.9|4605.9|4609.9|4603.9|4611.9|4605.9|4609.6|4603.6|19
1737033310000|2025-01-16 13:15:10|4610.6|4604.6|4608.9|4602.9|4610.9|4604.9|4608.9|4602.9|2
1737033320000|2025-01-16 13:15:20|4607.6|4601.6|4607.9|4601.9|4608.6|4602.6|4607.6|4601.6|1
1737033330000|2025-01-16 13:15:30|4608.1|4602.1|4608.6|4602.6|4608.6|4602.6|4607.9|4601.9|0
1737033340000|2025-01-16 13:15:40|4608.9|4602.9|4608.6|4602.6|4609.6|4603.6|4608.6|4602.6|3
1737033350000|2025-01-16 13:15:50|4609.4|4603.4|4610.6|4604.6|4610.6|4604.6|4608.6|4602.6|7
1737033360000|2025-01-16 13:16:00|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|0
1737033370000|2025-01-16 13:16:10|4611.1|4605.1|4607.1|4601.1|4611.4|4605.4|4607.1|4601.1|24
1737033380000|2025-01-16 13:16:20|4607.6|4601.6|4602.9|4596.9|4607.6|4601.6|4602.9|4596.9|6
1737033390000|2025-01-16 13:16:30|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1737033400000|2025-01-16 13:16:40|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|0
1737033410000|2025-01-16 13:16:50|4601.4|4595.4|4600.9|4594.9|4601.4|4595.4|4600.9|4594.9|2
1737033420000|2025-01-16 13:17:00|4600.6|4594.6|4600.4|4594.4|4600.6|4594.6|4600.4|4594.4|3
1737033430000|2025-01-16 13:17:10|4600.9|4594.9|4600.1|4594.1|4600.9|4594.9|4600.1|4594.1|3
1737033440000|2025-01-16 13:17:20|4600.4|4594.4|4600.6|4594.6|4600.6|4594.6|4600.4|4594.4|2
1737033450000|2025-01-16 13:17:30|4601.1|4595.1|4602.8|4596.8|4603.1|4597.1|4601.1|4595.1|4
1737033460000|2025-01-16 13:17:40|4602.1|4596.1|4601.4|4595.4|4602.4|4596.4|4601.4|4595.4|1
1737033470000|2025-01-16 13:17:50|4601.6|4595.6|4601.1|4595.1|4601.6|4595.6|4601.1|4595.1|0
1737033480000|2025-01-16 13:18:00|4601.4|4595.4|4601.1|4595.1|4601.6|4595.6|4601.1|4595.1|0
1737033490000|2025-01-16 13:18:10|4601.4|4595.4|4600.6|4594.6|4601.4|4595.4|4600.1|4594.1|1
1737033500000|2025-01-16 13:18:20|4601.6|4595.6|4602.6|4596.6|4602.6|4596.6|4601.6|4595.6|1
1737033510000|2025-01-16 13:18:30|4603.3|4597.3|4603.6|4597.6|4603.6|4597.6|4603.3|4597.3|2
1737033520000|2025-01-16 13:18:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4603.4|4597.4|0
1737033530000|2025-01-16 13:18:50|4604.1|4598.1|4603.9|4597.9|4604.4|4598.4|4603.6|4597.6|0
1737033540000|2025-01-16 13:19:00|4604.3|4598.3|4603.4|4597.4|4604.3|4598.3|4603.4|4597.4|3
1737033550000|2025-01-16 13:19:10|4603.6|4597.6|4603.9|4597.9|4604.3|4598.3|4602.9|4596.9|7
1737033560000|2025-01-16 13:19:20|4603.6|4597.6|4602.4|4596.4|4603.8|4597.8|4602.4|4596.4|6
1737033570000|2025-01-16 13:19:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.1|4596.1|3
1737033580000|2025-01-16 13:19:40|4602.9|4596.9|4604.9|4598.9|4604.9|4598.9|4602.9|4596.9|1
1737033590000|2025-01-16 13:19:50|4605.1|4599.1|4604.6|4598.6|4605.1|4599.1|4603.9|4597.9|3
1737033600000|2025-01-16 13:20:00|4604.4|4598.4|4602.9|4596.9|4604.9|4598.9|4602.9|4596.9|4
1737033610000|2025-01-16 13:20:10|4603.1|4597.1|4604.9|4598.9|4604.9|4598.9|4603.1|4597.1|2
1737033620000|2025-01-16 13:20:20|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4604.9|4598.9|0
1737033630000|2025-01-16 13:20:30|4607.1|4601.1|4608.3|4602.3|4608.3|4602.3|4606.9|4600.9|18
1737033640000|2025-01-16 13:20:40|4607.4|4601.4|4609.6|4603.6|4609.6|4603.6|4604.9|4598.9|38
1737033650000|2025-01-16 13:20:50|4609.9|4603.9|4610.6|4604.6|4610.6|4604.6|4609.6|4603.6|4
1737033660000|2025-01-16 13:21:00|4610.9|4604.9|4608.6|4602.6|4611.4|4605.4|4608.3|4602.3|14
1737033670000|2025-01-16 13:21:10|4607.4|4601.4|4609.9|4603.9|4609.9|4603.9|4607.4|4601.4|6
1737033680000|2025-01-16 13:21:20|4610.3|4604.3|4610.6|4604.6|4610.6|4604.6|4610.3|4604.3|1
1737033690000|2025-01-16 13:21:30|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|0
1737033700000|2025-01-16 13:21:40|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|1
1737033710000|2025-01-16 13:21:50|4609.6|4603.6|4609.9|4603.9|4610.3|4604.3|4609.4|4603.4|1
1737033720000|2025-01-16 13:22:00|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|0
1737033730000|2025-01-16 13:22:10|4611.3|4605.3|4611.6|4605.6|4611.9|4605.9|4611.3|4605.3|3
1737033740000|2025-01-16 13:22:20|4611.4|4605.4|4610.6|4604.6|4611.4|4605.4|4610.1|4604.1|6
1737033750000|2025-01-16 13:22:30|4609.6|4603.6|4611.1|4605.1|4611.1|4605.1|4609.4|4603.4|11
1737033760000|2025-01-16 13:22:40|4611.9|4605.9|4612.1|4606.1|4612.1|4606.1|4611.9|4605.9|1
1737033770000|2025-01-16 13:22:50|4612.6|4606.6|4613.9|4607.9|4613.9|4607.9|4612.6|4606.6|3
1737033780000|2025-01-16 13:23:00|4613.4|4607.4|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|1
1737033790000|2025-01-16 13:23:10|4613.4|4607.4|4613.1|4607.1|4613.4|4607.4|4612.6|4606.6|1
1737033800000|2025-01-16 13:23:20|4612.8|4606.8|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|0
1737033820000|2025-01-16 13:23:40|4612.6|4606.6|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|3
1737033830000|2025-01-16 13:23:50|4612.4|4606.4|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|4
1737033840000|2025-01-16 13:24:00|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|0
1737033850000|2025-01-16 13:24:10|4612.1|4606.1|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|1
1737033860000|2025-01-16 13:24:20|4612.4|4606.4|4612.4|4606.4|4612.6|4606.6|4612.4|4606.4|1
1737033870000|2025-01-16 13:24:30|4612.6|4606.6|4613.6|4607.6|4613.9|4607.9|4612.6|4606.6|2
1737033880000|2025-01-16 13:24:40|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.6|4607.6|0
1737033890000|2025-01-16 13:24:50|4614.6|4608.6|4614.4|4608.4|4614.6|4608.6|4614.1|4608.1|1
1737033900000|2025-01-16 13:25:00|4614.1|4608.1|4613.9|4607.9|4614.3|4608.3|4613.1|4607.1|3
1737033910000|2025-01-16 13:25:10|4614.6|4608.6|4614.4|4608.4|4614.8|4608.8|4614.1|4608.1|2
1737033920000|2025-01-16 13:25:20|4614.6|4608.6|4609.3|4603.3|4614.6|4608.6|4608.9|4602.9|59
1737033930000|2025-01-16 13:25:30|4608.9|4602.9|4608.9|4602.9|4609.8|4603.8|4608.6|4602.6|2
1737033940000|2025-01-16 13:25:40|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4608.1|4602.1|4
1737033950000|2025-01-16 13:25:50|4609.3|4603.3|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|1
1737033960000|2025-01-16 13:26:00|4609.6|4603.6|4608.4|4602.4|4609.6|4603.6|4608.4|4602.4|6
1737033980000|2025-01-16 13:26:20|4608.1|4602.1|4609.6|4603.6|4609.9|4603.9|4608.1|4602.1|3
1737033990000|2025-01-16 13:26:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|2
1737034000000|2025-01-16 13:26:40|4610.3|4604.3|4610.9|4604.9|4610.9|4604.9|4610.3|4604.3|1
1737034010000|2025-01-16 13:26:50|4610.6|4604.6|4611.6|4605.6|4611.6|4605.6|4610.4|4604.4|1
1737034020000|2025-01-16 13:27:00|4610.9|4604.9|4611.9|4605.9|4612.6|4606.6|4610.9|4604.9|5
1737034030000|2025-01-16 13:27:10|4610.4|4604.4|4610.1|4604.1|4610.9|4604.9|4610.1|4604.1|9
1737034040000|2025-01-16 13:27:20|4609.9|4603.9|4610.6|4604.6|4610.6|4604.6|4608.1|4602.1|13
1737034050000|2025-01-16 13:27:30|4610.4|4604.4|4611.6|4605.6|4611.6|4605.6|4610.4|4604.4|0
1737034060000|2025-01-16 13:27:40|4611.4|4605.4|4610.6|4604.6|4611.6|4605.6|4609.9|4603.9|1
1737034070000|2025-01-16 13:27:50|4611.1|4605.1|4608.6|4602.6|4611.1|4605.1|4608.1|4602.1|18
1737034080000|2025-01-16 13:28:00|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|1
1737034090000|2025-01-16 13:28:10|4607.4|4601.4|4606.6|4600.6|4607.4|4601.4|4606.6|4600.6|1
1737034100000|2025-01-16 13:28:20|||||||||1
1737034120000|2025-01-16 13:28:40|||||||||1
1737034140000|2025-01-16 13:29:00|4606.9|4600.9|4607.8|4601.8|4607.8|4601.8|4606.9|4600.9|3
1737034150000|2025-01-16 13:29:10|4607.4|4601.4|4608.3|4602.3|4608.3|4602.3|4607.4|4601.4|5
1737034160000|2025-01-16 13:29:20|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|1
1737034170000|2025-01-16 13:29:30|4608.6|4602.6|4609.9|4603.9|4609.9|4603.9|4608.6|4602.6|17
1737034210000|2025-01-16 13:30:10|4609.6|4603.6|4610.1|4604.1|4611.1|4605.1|4609.6|4603.6|4
1737034220000|2025-01-16 13:30:20|4611.6|4605.6|4611.9|4605.9|4612.1|4606.1|4611.6|4605.6|15
1737034250000|2025-01-16 13:30:50|4612.3|4606.3|4611.6|4605.6|4612.3|4606.3|4611.6|4605.6|2
1737034260000|2025-01-16 13:31:00|4611.9|4605.9|4612.6|4606.6|4612.6|4606.6|4611.1|4605.1|13
1737034270000|2025-01-16 13:31:10|4613.3|4607.3|4613.3|4607.3|4613.6|4607.6|4613.3|4607.3|1
1737034280000|2025-01-16 13:31:20|4613.4|4607.4|4611.1|4605.1|4613.4|4607.4|4611.1|4605.1|2
1737034290000|2025-01-16 13:31:30|4610.9|4604.9|4610.1|4604.1|4610.9|4604.9|4610.1|4604.1|4
1737034300000|2025-01-16 13:31:40|4610.6|4604.6|4610.3|4604.3|4610.6|4604.6|4610.3|4604.3|1
1737034310000|2025-01-16 13:31:50|4610.4|4604.4|4613.4|4607.4|4613.4|4607.4|4609.9|4603.9|4
1737034320000|2025-01-16 13:32:00|4613.3|4607.3|4614.9|4608.9|4614.9|4608.9|4612.8|4606.8|40
1737034330000|2025-01-16 13:32:10|4617.4|4611.4|4619.9|4613.9|4621.3|4615.3|4617.3|4611.3|45
1737034340000|2025-01-16 13:32:20|4619.8|4613.8|4619.8|4613.8|4621.3|4615.3|4618.8|4612.8|26
1737034350000|2025-01-16 13:32:30|4619.9|4613.9|4621.3|4615.3|4621.9|4615.9|4619.9|4613.9|7
1737034360000|2025-01-16 13:32:40|4620.9|4614.9|4620.1|4614.1|4620.9|4614.9|4617.8|4611.8|17
1737034370000|2025-01-16 13:32:50|4620.6|4614.6|4623.3|4617.3|4623.6|4617.6|4620.3|4614.3|4
1737034380000|2025-01-16 13:33:00|4621.3|4615.3|4621.3|4615.3|4622.3|4616.3|4621.3|4615.3|6
1737034390000|2025-01-16 13:33:10|4620.8|4614.8|4624.6|4618.6|4624.6|4618.6|4620.6|4614.6|12
1737034400000|2025-01-16 13:33:20|4625.1|4619.1|4627.6|4621.6|4627.9|4621.9|4625.1|4619.1|12
1737034410000|2025-01-16 13:33:30|4627.9|4621.9|4628.1|4622.1|4629.8|4623.8|4627.6|4621.6|17
1737034420000|2025-01-16 13:33:40|4630.1|4624.1|4633.9|4627.9|4633.9|4627.9|4629.9|4623.9|69
1737034430000|2025-01-16 13:33:50|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4632.3|4626.3|8
1737034440000|2025-01-16 13:34:00|4632.9|4626.9|4633.4|4627.4|4633.6|4627.6|4632.6|4626.6|29
1737034450000|2025-01-16 13:34:10|4633.6|4627.6|4627.6|4621.6|4633.6|4627.6|4627.1|4621.1|4
1737034460000|2025-01-16 13:34:20|4627.9|4621.9|4628.6|4622.6|4629.6|4623.6|4627.6|4621.6|4
1737034470000|2025-01-16 13:34:30|4633.8|4627.8|4638.8|4632.8|4638.8|4632.8|4632.9|4626.9|64
1737034480000|2025-01-16 13:34:40|4638.1|4632.1|4636.3|4630.3|4639.9|4633.9|4636.3|4630.3|38
1737034490000|2025-01-16 13:34:50|4636.4|4630.4|4636.6|4630.6|4638.3|4632.3|4636.3|4630.3|80
1737034500000|2025-01-16 13:35:00|4636.9|4630.9|4631.9|4625.9|4637.6|4631.6|4631.6|4625.6|33
1737034510000|2025-01-16 13:35:10|4632.4|4626.4|4631.6|4625.6|4633.9|4627.9|4631.6|4625.6|24
1737034520000|2025-01-16 13:35:20|4631.3|4625.3|4632.3|4626.3|4632.3|4626.3|4630.9|4624.9|5
1737034530000|2025-01-16 13:35:30|4632.6|4626.6|4626.8|4620.8|4632.8|4626.8|4626.8|4620.8|19
1737034540000|2025-01-16 13:35:40|4627.3|4621.3|4625.6|4619.6|4627.6|4621.6|4625.6|4619.6|8
1737034550000|2025-01-16 13:35:50|4625.3|4619.3|4622.6|4616.6|4625.6|4619.6|4622.6|4616.6|6
1737034560000|2025-01-16 13:36:00|4622.4|4616.4|4621.3|4615.3|4622.4|4616.4|4620.6|4614.6|16
1737034570000|2025-01-16 13:36:10|4621.1|4615.1|4620.1|4614.1|4621.9|4615.9|4618.9|4612.9|45
1737034580000|2025-01-16 13:36:20|4620.4|4614.4|4619.6|4613.6|4620.6|4614.6|4618.1|4612.1|5
1737034590000|2025-01-16 13:36:30|4619.1|4613.1|4618.6|4612.6|4619.6|4613.6|4618.6|4612.6|2
1737034600000|2025-01-16 13:36:40|4617.9|4611.9|4617.9|4611.9|4618.3|4612.3|4617.6|4611.6|6
1737034610000|2025-01-16 13:36:50|4617.6|4611.6|4617.6|4611.6|4618.9|4612.9|4616.9|4610.9|15
1737034620000|2025-01-16 13:37:00|4616.9|4610.9|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|8
1737034630000|2025-01-16 13:37:10|||||||||12
1737034640000|2025-01-16 13:37:20|4616.8|4610.8|4621.6|4615.6|4621.6|4615.6|4616.8|4610.8|12
1737034650000|2025-01-16 13:37:30|4621.3|4615.3|4621.6|4615.6|4621.6|4615.6|4620.9|4614.9|3
1737034660000|2025-01-16 13:37:40|||||||||1
1737034670000|2025-01-16 13:37:50|4622.6|4616.6|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|2
1737034680000|2025-01-16 13:38:00|4623.3|4617.3|4623.9|4617.9|4623.9|4617.9|4622.6|4616.6|7
1737034690000|2025-01-16 13:38:10|4624.6|4618.6|4621.9|4615.9|4624.6|4618.6|4621.6|4615.6|19
1737034700000|2025-01-16 13:38:20|4622.6|4616.6|4621.9|4615.9|4622.6|4616.6|4621.1|4615.1|8
1737034710000|2025-01-16 13:38:30|4622.6|4616.6|4621.6|4615.6|4622.9|4616.9|4621.6|4615.6|1
1737034720000|2025-01-16 13:38:40|4621.9|4615.9|4621.6|4615.6|4621.9|4615.9|4621.6|4615.6|3
1737034730000|2025-01-16 13:38:50|4622.3|4616.3|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|4
1737034740000|2025-01-16 13:39:00|4622.6|4616.6|4622.9|4616.9|4623.6|4617.6|4622.4|4616.4|4
1737034750000|2025-01-16 13:39:10|4622.6|4616.6|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|1
1737034760000|2025-01-16 13:39:20|4622.4|4616.4|4621.6|4615.6|4622.6|4616.6|4621.6|4615.6|2
1737034770000|2025-01-16 13:39:30|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|2
1737034780000|2025-01-16 13:39:40|4622.1|4616.1|4621.6|4615.6|4622.6|4616.6|4621.6|4615.6|10
1737034790000|2025-01-16 13:39:50|4622.3|4616.3|4621.9|4615.9|4622.3|4616.3|4621.6|4615.6|2
1737034800000|2025-01-16 13:40:00|4622.1|4616.1|4621.9|4615.9|4622.3|4616.3|4621.6|4615.6|3
1737034810000|2025-01-16 13:40:10|4621.6|4615.6|4621.9|4615.9|4621.9|4615.9|4621.6|4615.6|2
1737034820000|2025-01-16 13:40:20|4621.6|4615.6|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|2
1737034830000|2025-01-16 13:40:30|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|2
1737034840000|2025-01-16 13:40:40|4623.6|4617.6|4622.6|4616.6|4623.6|4617.6|4622.3|4616.3|8
1737034850000|2025-01-16 13:40:50|4622.3|4616.3|4623.3|4617.3|4623.8|4617.8|4621.9|4615.9|25
1737034860000|2025-01-16 13:41:00|4622.3|4616.3|4623.6|4617.6|4623.8|4617.8|4622.3|4616.3|19
1737034870000|2025-01-16 13:41:10|4623.1|4617.1|4622.4|4616.4|4623.1|4617.1|4622.4|4616.4|7
1737034880000|2025-01-16 13:41:20|4622.6|4616.6|4622.9|4616.9|4623.3|4617.3|4622.6|4616.6|3
1737034890000|2025-01-16 13:41:30|4623.1|4617.1|4623.8|4617.8|4623.8|4617.8|4622.6|4616.6|237
1737034900000|2025-01-16 13:41:40|4623.6|4617.6|4622.9|4616.9|4623.6|4617.6|4622.6|4616.6|3
1737034910000|2025-01-16 13:41:50|4623.3|4617.3|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|12
1737034920000|2025-01-16 13:42:00|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4622.6|4616.6|3
1737034930000|2025-01-16 13:42:10|4623.1|4617.1|4624.1|4618.1|4624.1|4618.1|4623.1|4617.1|56
1737034940000|2025-01-16 13:42:20|4623.4|4617.4|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|2
1737034950000|2025-01-16 13:42:30|4623.6|4617.6|4623.4|4617.4|4624.1|4618.1|4623.4|4617.4|2
1737034960000|2025-01-16 13:42:40|4623.6|4617.6|4623.4|4617.4|4623.6|4617.6|4623.4|4617.4|0
1737034970000|2025-01-16 13:42:50|4623.6|4617.6|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|4
1737034980000|2025-01-16 13:43:00|4622.8|4616.8|4623.6|4617.6|4624.1|4618.1|4622.8|4616.8|14
1737034990000|2025-01-16 13:43:10|4623.9|4617.9|4623.4|4617.4|4624.1|4618.1|4623.3|4617.3|14
1737035000000|2025-01-16 13:43:20|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4622.9|4616.9|21
1737035010000|2025-01-16 13:43:30|4623.4|4617.4|4622.9|4616.9|4623.6|4617.6|4622.6|4616.6|39
1737035020000|2025-01-16 13:43:40|4622.6|4616.6|4622.1|4616.1|4622.6|4616.6|4621.9|4615.9|11
1737035030000|2025-01-16 13:43:50|4622.3|4616.3|4623.1|4617.1|4623.3|4617.3|4622.3|4616.3|19
1737035040000|2025-01-16 13:44:00|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|25
1737035050000|2025-01-16 13:44:10|4621.8|4615.8|4622.3|4616.3|4623.1|4617.1|4621.8|4615.8|18
1737035060000|2025-01-16 13:44:20|4621.8|4615.8|4621.8|4615.8|4622.3|4616.3|4621.8|4615.8|20
1737035070000|2025-01-16 13:44:30|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.1|4616.1|14
1737035080000|2025-01-16 13:44:40|4621.8|4615.8|4621.6|4615.6|4622.6|4616.6|4621.3|4615.3|39
1737035090000|2025-01-16 13:44:50|4622.1|4616.1|4622.1|4616.1|4622.6|4616.6|4621.6|4615.6|9
1737037800000|2025-01-16 14:30:00|4621.6|4615.6|4623.5|4617.5|4623.5|4617.5|4618.5|4612.5|324
1737037810000|2025-01-16 14:30:10|4623.6|4617.6|4623|4617|4625.6|4619.6|4621.1|4615.1|245
1737037820000|2025-01-16 14:30:20|4623.5|4617.5|4622.6|4616.6|4624.6|4618.6|4622|4616|67
1737037830000|2025-01-16 14:30:30|4623.1|4617.1|4624.6|4618.6|4625.8|4619.8|4622.5|4616.5|206
1737037840000|2025-01-16 14:30:40|4623.6|4617.6|4627.6|4621.6|4627.6|4621.6|4622.1|4616.1|291
1737037850000|2025-01-16 14:30:50|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4626.8|4620.8|74
1737037860000|2025-01-16 14:31:00|4627.6|4621.6|4631|4625|4634.6|4628.6|4627.1|4621.1|185
1737037870000|2025-01-16 14:31:10|4630.5|4624.5|4627|4621|4633.3|4627.3|4626.6|4620.6|61
1737037880000|2025-01-16 14:31:20|4626.6|4620.6|4622|4616|4626.6|4620.6|4621|4615|83
1737037890000|2025-01-16 14:31:30|4622.3|4616.3|4628.1|4622.1|4629.3|4623.3|4621.3|4615.3|33
1737037900000|2025-01-16 14:31:40|4626.6|4620.6|4631.5|4625.5|4631.5|4625.5|4626.6|4620.6|33
1737037910000|2025-01-16 14:31:50|4630.5|4624.5|4628.3|4622.3|4630.5|4624.5|4627.6|4621.6|72
1737037920000|2025-01-16 14:32:00|4628.5|4622.5|4628.8|4622.8|4629.3|4623.3|4627|4621|62
1737037930000|2025-01-16 14:32:10|4628.6|4622.6|4631.3|4625.3|4632.1|4626.1|4628.3|4622.3|45
1737037940000|2025-01-16 14:32:20|4631.6|4625.6|4628|4622|4632|4626|4627.6|4621.6|49
1737037950000|2025-01-16 14:32:30|4628.1|4622.1|4630.3|4624.3|4630.3|4624.3|4627.6|4621.6|67
1737037960000|2025-01-16 14:32:40|4630.6|4624.6|4628.1|4622.1|4631.1|4625.1|4627.8|4621.8|61
1737037970000|2025-01-16 14:32:50|4627.8|4621.8|4629.3|4623.3|4632.1|4626.1|4627.1|4621.1|89
1737037980000|2025-01-16 14:33:00|4629|4623|4628.8|4622.8|4631.3|4625.3|4628.1|4622.1|52
1737037990000|2025-01-16 14:33:10|4629|4623|4628.3|4622.3|4631.1|4625.1|4628|4622|19
1737038000000|2025-01-16 14:33:20|4629.1|4623.1|4628.1|4622.1|4629.1|4623.1|4628.1|4622.1|22
1737038010000|2025-01-16 14:33:30|4628.8|4622.8|4629.5|4623.5|4629.5|4623.5|4628|4622|64
1737038020000|2025-01-16 14:33:40|4629.3|4623.3|4630.3|4624.3|4630.3|4624.3|4628.3|4622.3|44
1737038030000|2025-01-16 14:33:50|4630.1|4624.1|4629.3|4623.3|4630.3|4624.3|4629.1|4623.1|24
1737038040000|2025-01-16 14:34:00|4629.1|4623.1|4622.8|4616.8|4629.3|4623.3|4621.1|4615.1|62
1737038050000|2025-01-16 14:34:10|4622.6|4616.6|4621.1|4615.1|4623.8|4617.8|4621|4615|44
1737038060000|2025-01-16 14:34:20|4619.5|4613.5|4624.3|4618.3|4624.3|4618.3|4619.5|4613.5|84
1737038070000|2025-01-16 14:34:30|4624.1|4618.1|4621.3|4615.3|4625|4619|4621.3|4615.3|51
1737038080000|2025-01-16 14:34:40|4622|4616|4621.3|4615.3|4622.3|4616.3|4620.5|4614.5|31
1737038090000|2025-01-16 14:34:50|4621.5|4615.5|4621.8|4615.8|4623|4617|4621.3|4615.3|16
1737038100000|2025-01-16 14:35:00|4622.3|4616.3|4622.8|4616.8|4626.3|4620.3|4621.3|4615.3|100
1737038110000|2025-01-16 14:35:10|4623.1|4617.1|4621.3|4615.3|4623.1|4617.1|4621.3|4615.3|24
1737038120000|2025-01-16 14:35:20|4620.5|4614.5|4622.8|4616.8|4622.8|4616.8|4620.5|4614.5|62
1737038130000|2025-01-16 14:35:30|4622.6|4616.6|4623.8|4617.8|4625.3|4619.3|4622.6|4616.6|27
1737038140000|2025-01-16 14:35:40|4624.3|4618.3|4617.5|4611.5|4624.3|4618.3|4616.5|4610.5|44
1737038150000|2025-01-16 14:35:50|4618.1|4612.1|4618.3|4612.3|4619.8|4613.8|4614.8|4608.8|413
1737038160000|2025-01-16 14:36:00|4618|4612|4613.3|4607.3|4618|4612|4612.1|4606.1|57
1737038170000|2025-01-16 14:36:10|4613.6|4607.6|4610.3|4604.3|4615.3|4609.3|4608.5|4602.5|62
1737038180000|2025-01-16 14:36:20|4610|4604|4610.5|4604.5|4611.6|4605.6|4609.6|4603.6|40
1737038190000|2025-01-16 14:36:30|4611.1|4605.1|4612.3|4606.3|4614.3|4608.3|4611.1|4605.1|59
1737038200000|2025-01-16 14:36:40|4612.1|4606.1|4610.5|4604.5|4612.1|4606.1|4607.5|4601.5|176
1737038210000|2025-01-16 14:36:50|4610.6|4604.6|4611.6|4605.6|4612.5|4606.5|4609.8|4603.8|37
1737038220000|2025-01-16 14:37:00|4612|4606|4612.5|4606.5|4614.5|4608.5|4612|4606|26
1737038230000|2025-01-16 14:37:10|4612.6|4606.6|4614.6|4608.6|4616.6|4610.6|4611.6|4605.6|21
1737038240000|2025-01-16 14:37:20|4614.5|4608.5|4613|4607|4614.5|4608.5|4611.6|4605.6|37
1737038250000|2025-01-16 14:37:30|4612.6|4606.6|4612.6|4606.6|4613|4607|4611.6|4605.6|29
1737038260000|2025-01-16 14:37:40|4613|4607|4612.5|4606.5|4614|4608|4611.6|4605.6|72
1737038270000|2025-01-16 14:37:50|4612.1|4606.1|4613.6|4607.6|4615.3|4609.3|4612.1|4606.1|22
1737038280000|2025-01-16 14:38:00|4613.3|4607.3|4614.1|4608.1|4614.6|4608.6|4612.6|4606.6|21
1737038290000|2025-01-16 14:38:10|4613.8|4607.8|4618|4612|4618.6|4612.6|4613.8|4607.8|40
1737038300000|2025-01-16 14:38:20|4617.6|4611.6|4621.6|4615.6|4621.6|4615.6|4617.6|4611.6|39
1737038310000|2025-01-16 14:38:30|4621.1|4615.1|4622.6|4616.6|4623.1|4617.1|4620.6|4614.6|30
1737038320000|2025-01-16 14:38:40|4622.5|4616.5|4624.6|4618.6|4624.6|4618.6|4621.3|4615.3|64
1737038330000|2025-01-16 14:38:50|4622.6|4616.6|4617.8|4611.8|4622.6|4616.6|4617.5|4611.5|69
1737038340000|2025-01-16 14:39:00|4614.8|4608.8|4608.3|4602.3|4614.8|4608.8|4608.3|4602.3|38
1737038350000|2025-01-16 14:39:10|4607.8|4601.8|4609.8|4603.8|4610.3|4604.3|4607.3|4601.3|75
1737038360000|2025-01-16 14:39:20|4610.1|4604.1|4607.8|4601.8|4610.1|4604.1|4607.8|4601.8|26
1737038370000|2025-01-16 14:39:30|4606.6|4600.6|4604.8|4598.8|4606.8|4600.8|4603.6|4597.6|59
1737038380000|2025-01-16 14:39:40|4604.5|4598.5|4601.3|4595.3|4604.6|4598.6|4601.3|4595.3|45
1737038390000|2025-01-16 14:39:50|4601.6|4595.6|4598.6|4592.6|4602.3|4596.3|4597.5|4591.5|20
1737038400000|2025-01-16 14:40:00|4598|4592|4602.6|4596.6|4603.6|4597.6|4598|4592|26
1737038410000|2025-01-16 14:40:10|4602|4596|4602.1|4596.1|4602.8|4596.8|4599.6|4593.6|29
1737038420000|2025-01-16 14:40:20|4601.6|4595.6|4602.1|4596.1|4603.8|4597.8|4600|4594|30
1737038430000|2025-01-16 14:40:30|4601.6|4595.6|4600.1|4594.1|4602.6|4596.6|4600.1|4594.1|13
1737038440000|2025-01-16 14:40:40|4599.6|4593.6|4599|4593|4600.6|4594.6|4599|4593|19
1737038450000|2025-01-16 14:40:50|4600.6|4594.6|4600.1|4594.1|4600.8|4594.8|4599.6|4593.6|92
1737038460000|2025-01-16 14:41:00|4600.3|4594.3|4601.6|4595.6|4601.6|4595.6|4600|4594|4
1737038470000|2025-01-16 14:41:10|4602.1|4596.1|4604.6|4598.6|4604.8|4598.8|4602.1|4596.1|12
1737038480000|2025-01-16 14:41:20|4605|4599|4603.5|4597.5|4605|4599|4603|4597|24
1737038490000|2025-01-16 14:41:30|4603.6|4597.6|4606.6|4600.6|4607.6|4601.6|4602.8|4596.8|86
1737038500000|2025-01-16 14:41:40|4606.5|4600.5|4607.1|4601.1|4608.3|4602.3|4606.1|4600.1|20
1737038510000|2025-01-16 14:41:50|4606.8|4600.8|4607.6|4601.6|4608.8|4602.8|4606.8|4600.8|13
1737038520000|2025-01-16 14:42:00|4608.3|4602.3|4607.6|4601.6|4608.8|4602.8|4606.1|4600.1|19
1737038530000|2025-01-16 14:42:10|4607.8|4601.8|4610|4604|4610.8|4604.8|4607.8|4601.8|10
1737038540000|2025-01-16 14:42:20|4610.3|4604.3|4607.8|4601.8|4610.3|4604.3|4606.3|4600.3|17
1737038550000|2025-01-16 14:42:30|4607.3|4601.3|4602.5|4596.5|4607.3|4601.3|4601.8|4595.8|245
1737038560000|2025-01-16 14:42:40|4601.8|4595.8|4599.5|4593.5|4601.8|4595.8|4599.5|4593.5|15
1737038570000|2025-01-16 14:42:50|4598.8|4592.8|4600.3|4594.3|4601|4595|4598.8|4592.8|49
1737038580000|2025-01-16 14:43:00|4600|4594|4599.3|4593.3|4600.6|4594.6|4599|4593|5
1737038590000|2025-01-16 14:43:10|4599.8|4593.8|4603|4597|4603|4597|4599.8|4593.8|23
1737038600000|2025-01-16 14:43:20|4603.6|4597.6|4605.6|4599.6|4609|4603|4603.5|4597.5|110
1737038610000|2025-01-16 14:43:30|4605.5|4599.5|4603.3|4597.3|4606.5|4600.5|4602|4596|40
1737038620000|2025-01-16 14:43:40|4603.8|4597.8|4602.6|4596.6|4603.8|4597.8|4601.6|4595.6|8
1737038630000|2025-01-16 14:43:50|4602.3|4596.3|4600.3|4594.3|4602.3|4596.3|4600.3|4594.3|6
1737038640000|2025-01-16 14:44:00|4600.6|4594.6|4603|4597|4603.5|4597.5|4600.6|4594.6|21
1737038650000|2025-01-16 14:44:10|4602.6|4596.6|4603.6|4597.6|4604.6|4598.6|4602.6|4596.6|12
1737038660000|2025-01-16 14:44:20|4603|4597|4605.6|4599.6|4606.1|4600.1|4601.6|4595.6|6
1737038670000|2025-01-16 14:44:30|4605.3|4599.3|4603.1|4597.1|4606.6|4600.6|4603.1|4597.1|18
1737038680000|2025-01-16 14:44:40|4603.3|4597.3|4604.6|4598.6|4604.6|4598.6|4602.6|4596.6|7
1737038690000|2025-01-16 14:44:50|4603.6|4597.6|4604.1|4598.1|4604.1|4598.1|4602.6|4596.6|11
1737038700000|2025-01-16 14:45:00|4604.6|4598.6|4609|4603|4609.6|4603.6|4604.6|4598.6|39
1737038710000|2025-01-16 14:45:10|4609.1|4603.1|4613|4607|4613|4607|4608.1|4602.1|41
1737038720000|2025-01-16 14:45:20|4613.6|4607.6|4615.5|4609.5|4615.5|4609.5|4612.5|4606.5|34
1737038730000|2025-01-16 14:45:30|4614.6|4608.6|4611.6|4605.6|4614.6|4608.6|4611.6|4605.6|20
1737038740000|2025-01-16 14:45:40|4611.5|4605.5|4607.6|4601.6|4611.6|4605.6|4607.6|4601.6|29
1737038750000|2025-01-16 14:45:50|4607.8|4601.8|4606.1|4600.1|4609.3|4603.3|4606.1|4600.1|23
1737038760000|2025-01-16 14:46:00|4606.6|4600.6|4607.6|4601.6|4608.6|4602.6|4606.1|4600.1|56
1737038770000|2025-01-16 14:46:10|4608|4602|4609.6|4603.6|4609.6|4603.6|4606.5|4600.5|11
1737038780000|2025-01-16 14:46:20|4607|4601|4606.8|4600.8|4608.3|4602.3|4606.8|4600.8|18
1737038790000|2025-01-16 14:46:30|4606.6|4600.6|4604.3|4598.3|4606.6|4600.6|4604|4598|8
1737038800000|2025-01-16 14:46:40|4605|4599|4600|4594|4606.3|4600.3|4600|4594|31
1737038810000|2025-01-16 14:46:50|4599.5|4593.5|4600|4594|4601.6|4595.6|4599.5|4593.5|17
1737038820000|2025-01-16 14:47:00|4599|4593|4601|4595|4601|4595|4599|4593|23
1737038830000|2025-01-16 14:47:10|4600.5|4594.5|4599.3|4593.3|4601|4595|4599.1|4593.1|14
1737038840000|2025-01-16 14:47:20|4599.8|4593.8|4594.3|4588.3|4600|4594|4594.3|4588.3|155
1737038850000|2025-01-16 14:47:30|4594.6|4588.6|4594.3|4588.3|4597.8|4591.8|4594.3|4588.3|33
1737038860000|2025-01-16 14:47:40|4593.3|4587.3|4593.8|4587.8|4593.8|4587.8|4592|4586|10
1737038870000|2025-01-16 14:47:50|4593.6|4587.6|4590.5|4584.5|4593.6|4587.6|4589.8|4583.8|18
1737038880000|2025-01-16 14:48:00|4590.3|4584.3|4594.3|4588.3|4594.8|4588.8|4590.3|4584.3|39
1737038890000|2025-01-16 14:48:10|4594|4588|4595|4589|4595|4589|4593.3|4587.3|16
1737038900000|2025-01-16 14:48:20|4594|4588|4595|4589|4595|4589|4594|4588|13
1737038910000|2025-01-16 14:48:30|4595.3|4589.3|4597.3|4591.3|4598.8|4592.8|4595.3|4589.3|39
1737038920000|2025-01-16 14:48:40|4598|4592|4597|4591|4598|4592|4596|4590|11
1737038930000|2025-01-16 14:48:50|4596.8|4590.8|4596|4590|4598.3|4592.3|4595.8|4589.8|25
1737038940000|2025-01-16 14:49:00|4596.3|4590.3|4596.3|4590.3|4598.6|4592.6|4596.3|4590.3|12
1737038950000|2025-01-16 14:49:10|4596|4590|4596.3|4590.3|4600|4594|4596|4590|17
1737038960000|2025-01-16 14:49:20|4596|4590|4594.3|4588.3|4596|4590|4593.8|4587.8|17
1737038970000|2025-01-16 14:49:30|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4592.6|4586.6|53
1737038980000|2025-01-16 14:49:40|4593.6|4587.6|4592.8|4586.8|4594|4588|4592.8|4586.8|8
1737038990000|2025-01-16 14:49:50|4592.5|4586.5|4592.6|4586.6|4592.6|4586.6|4590.5|4584.5|59
1737039000000|2025-01-16 14:50:00|4593.3|4587.3|4593.6|4587.6|4595.1|4589.1|4592|4586|34
1737039010000|2025-01-16 14:50:10|4593.8|4587.8|4592.6|4586.6|4593.8|4587.8|4592|4586|65
1737039020000|2025-01-16 14:50:20|4592.8|4586.8|4591.6|4585.6|4592.8|4586.8|4590.6|4584.6|34
1737039030000|2025-01-16 14:50:30|4591.3|4585.3|4592.6|4586.6|4592.8|4586.8|4590.6|4584.6|41
1737039040000|2025-01-16 14:50:40|4592.8|4586.8|4591.6|4585.6|4594.6|4588.6|4591.6|4585.6|30
1737039050000|2025-01-16 14:50:50|4592.3|4586.3|4592.6|4586.6|4592.6|4586.6|4591.6|4585.6|10
1737039060000|2025-01-16 14:51:00|4592.3|4586.3|4591.1|4585.1|4592.6|4586.6|4590.6|4584.6|19
1737039070000|2025-01-16 14:51:10|4591.5|4585.5|4591.3|4585.3|4593.3|4587.3|4589.6|4583.6|35
1737039080000|2025-01-16 14:51:20|4591.8|4585.8|4590.1|4584.1|4591.8|4585.8|4589.5|4583.5|21
1737039090000|2025-01-16 14:51:30|4590|4584|4588.6|4582.6|4590.6|4584.6|4588.6|4582.6|4
1737039100000|2025-01-16 14:51:40|4587.8|4581.8|4588|4582|4588.8|4582.8|4587.6|4581.6|32
1737039110000|2025-01-16 14:51:50|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.5|4581.5|5
1737039120000|2025-01-16 14:52:00|4587.3|4581.3|4589.1|4583.1|4589.6|4583.6|4587|4581|28
1737039130000|2025-01-16 14:52:10|4589.5|4583.5|4588.8|4582.8|4589.6|4583.6|4587.3|4581.3|24
1737039140000|2025-01-16 14:52:20|4588.6|4582.6|4587.8|4581.8|4588.8|4582.8|4587.3|4581.3|14
1737039150000|2025-01-16 14:52:30|4587.5|4581.5|4586.8|4580.8|4588|4582|4586.8|4580.8|4
1737039160000|2025-01-16 14:52:40|4587|4581|4582|4576|4587|4581|4581.3|4575.3|167
1737039170000|2025-01-16 14:52:50|4582.8|4576.8|4583|4577|4584|4578|4581.6|4575.6|72
1737039180000|2025-01-16 14:53:00|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4582|4576|44
1737039190000|2025-01-16 14:53:10|4581.5|4575.5|4578.5|4572.5|4581.5|4575.5|4578.5|4572.5|97
1737039200000|2025-01-16 14:53:20|4579|4573|4577.8|4571.8|4579|4573|4577.8|4571.8|18
1737039210000|2025-01-16 14:53:30|4577.1|4571.1|4574.6|4568.6|4577.3|4571.3|4573.5|4567.5|87
1737039220000|2025-01-16 14:53:40|4575|4569|4574.5|4568.5|4575|4569|4573.6|4567.6|14
1737039230000|2025-01-16 14:53:50|4574|4568|4576.8|4570.8|4576.8|4570.8|4574|4568|15
1737039240000|2025-01-16 14:54:00|4577.8|4571.8|4579|4573|4579|4573|4576|4570|22
1737039250000|2025-01-16 14:54:10|4578.8|4572.8|4579|4573|4580.8|4574.8|4578.8|4572.8|22
1737039260000|2025-01-16 14:54:20|4578.8|4572.8|4578|4572|4579.8|4573.8|4578|4572|25
1737039270000|2025-01-16 14:54:30|4577.8|4571.8|4577|4571|4578|4572|4575|4569|35
1737039280000|2025-01-16 14:54:40|4576.5|4570.5|4573|4567|4576.6|4570.6|4573|4567|130
1737039290000|2025-01-16 14:54:50|4573.5|4567.5|4570.8|4564.8|4574.3|4568.3|4570.3|4564.3|74
1737039300000|2025-01-16 14:55:00|4571.6|4565.6|4571|4565|4572.8|4566.8|4570|4564|65
1737039310000|2025-01-16 14:55:10|4571.5|4565.5|4573|4567|4574.5|4568.5|4571|4565|82
1737039320000|2025-01-16 14:55:20|4572.5|4566.5|4570|4564|4572.6|4566.6|4570|4564|29
1737039330000|2025-01-16 14:55:30|4569.8|4563.8|4571.1|4565.1|4571.5|4565.5|4569.8|4563.8|12
1737039340000|2025-01-16 14:55:40|4570.5|4564.5|4569.3|4563.3|4570.5|4564.5|4568.8|4562.8|28
1737039350000|2025-01-16 14:55:50|4569|4563|4572|4566|4572|4566|4569|4563|11
1737039360000|2025-01-16 14:56:00|4571.8|4565.8|4569|4563|4572|4566|4569|4563|20
1737039370000|2025-01-16 14:56:10|4569.3|4563.3|4568|4562|4569.3|4563.3|4567.1|4561.1|45
1737039380000|2025-01-16 14:56:20|4569.1|4563.1|4571|4565|4572|4566|4569.1|4563.1|37
1737039390000|2025-01-16 14:56:30|4570.8|4564.8|4569.3|4563.3|4570.8|4564.8|4569|4563|17
1737039400000|2025-01-16 14:56:40|4569.6|4563.6|4569|4563|4569.8|4563.8|4568.8|4562.8|8
1737039410000|2025-01-16 14:56:50|4568.8|4562.8|4569|4563|4570.3|4564.3|4568.3|4562.3|20
1737039420000|2025-01-16 14:57:00|4568.3|4562.3|4567.8|4561.8|4568.3|4562.3|4566.8|4560.8|12
1737039430000|2025-01-16 14:57:10|4567.6|4561.6|4568.8|4562.8|4569|4563|4566.8|4560.8|45
1737039440000|2025-01-16 14:57:20|4569|4563|4568.5|4562.5|4569.8|4563.8|4567|4561|28
1737039450000|2025-01-16 14:57:30|4568.3|4562.3|4568.8|4562.8|4570|4564|4568.3|4562.3|16
1737039460000|2025-01-16 14:57:40|4568.5|4562.5|4571|4565|4571|4565|4568.5|4562.5|16
1737039470000|2025-01-16 14:57:50|4570.8|4564.8|4570|4564|4571|4565|4570|4564|39
1737039480000|2025-01-16 14:58:00|4570.1|4564.1|4571|4565|4572.5|4566.5|4570.1|4564.1|17
1737039490000|2025-01-16 14:58:10|4570.3|4564.3|4572.5|4566.5|4572.5|4566.5|4570.3|4564.3|51
1737039500000|2025-01-16 14:58:20|4572.8|4566.8|4576|4570|4576.3|4570.3|4572.8|4566.8|24
1737039510000|2025-01-16 14:58:30|4576.5|4570.5|4578.5|4572.5|4579|4573|4575.8|4569.8|44
1737039520000|2025-01-16 14:58:40|4578|4572|4580|4574|4580|4574|4578|4572|16
1737039530000|2025-01-16 14:58:50|4580.3|4574.3|4579|4573|4580.5|4574.5|4579|4573|33
1737039540000|2025-01-16 14:59:00|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4577.5|4571.5|16
1737039550000|2025-01-16 14:59:10|4579|4573|4583.5|4577.5|4585.5|4579.5|4579|4573|176
1737039560000|2025-01-16 14:59:20|4583.6|4577.6|4587|4581|4587.8|4581.8|4583.1|4577.1|43
1737039570000|2025-01-16 14:59:30|4587.5|4581.5|4588.3|4582.3|4589|4583|4587.3|4581.3|20
1737039580000|2025-01-16 14:59:40|4588|4582|4584|4578|4588|4582|4583.6|4577.6|59
1737039590000|2025-01-16 14:59:50|4585|4579|4585.1|4579.1|4585.1|4579.1|4583.6|4577.6|13
1737039600000|2025-01-16 15:00:00|4584.6|4578.6|4586|4580|4586|4580|4584.6|4578.6|22
1737039610000|2025-01-16 15:00:10|4585.8|4579.8|4587.8|4581.8|4588|4582|4585.8|4579.8|21
1737039620000|2025-01-16 15:00:20|4588|4582|4590.6|4584.6|4593.5|4587.5|4588|4582|79
1737039630000|2025-01-16 15:00:30|4590.5|4584.5|4588|4582|4591|4585|4587|4581|23
1737039640000|2025-01-16 15:00:40|4587.5|4581.5|4582|4576|4587.5|4581.5|4582|4576|51
1737039650000|2025-01-16 15:00:50|4581.8|4575.8|4584|4578|4585|4579|4581.8|4575.8|32
1737039660000|2025-01-16 15:01:00|4583.3|4577.3|4581.8|4575.8|4584|4578|4581.8|4575.8|24
1737039670000|2025-01-16 15:01:10|4582|4576|4586.8|4580.8|4587|4581|4582|4576|64
1737039680000|2025-01-16 15:01:20|4586|4580|4587.1|4581.1|4589.3|4583.3|4586|4580|11
1737039690000|2025-01-16 15:01:30|4586.8|4580.8|4587.8|4581.8|4588|4582|4586.8|4580.8|10
1737039700000|2025-01-16 15:01:40|4587|4581|4585.5|4579.5|4587.5|4581.5|4584|4578|21
1737039710000|2025-01-16 15:01:50|4585.3|4579.3|4586|4580|4586|4580|4584.8|4578.8|7
1737039720000|2025-01-16 15:02:00|4585.5|4579.5|4583.6|4577.6|4587.5|4581.5|4582.6|4576.6|25
1737039730000|2025-01-16 15:02:10|4584|4578|4583|4577|4584|4578|4583|4577|5
1737039740000|2025-01-16 15:02:20|4583.1|4577.1|4584|4578|4584|4578|4583|4577|20
1737039750000|2025-01-16 15:02:30|4583.6|4577.6|4585|4579|4585.1|4579.1|4583.6|4577.6|6
1737039760000|2025-01-16 15:02:40|4584.8|4578.8|4583|4577|4585|4579|4583|4577|16
1737039770000|2025-01-16 15:02:50|4582|4576|4582.1|4576.1|4583|4577|4580.3|4574.3|9
1737039780000|2025-01-16 15:03:00|4582|4576|4578.6|4572.6|4582|4576|4578|4572|31
1737039790000|2025-01-16 15:03:10|4578|4572|4578.5|4572.5|4579.5|4573.5|4578|4572|8
1737039800000|2025-01-16 15:03:20|4578.1|4572.1|4574|4568|4578.1|4572.1|4574|4568|12
1737039810000|2025-01-16 15:03:30|4573.8|4567.8|4577.3|4571.3|4577.3|4571.3|4573.6|4567.6|27
1737039820000|2025-01-16 15:03:40|4577|4571|4576.5|4570.5|4579|4573|4576.5|4570.5|23
1737039830000|2025-01-16 15:03:50|4576.6|4570.6|4579|4573|4579|4573|4576|4570|9
1737039840000|2025-01-16 15:04:00|4578.6|4572.6|4577|4571|4579|4573|4575.5|4569.5|53
1737039850000|2025-01-16 15:04:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576|4570|13
1737039860000|2025-01-16 15:04:20|4576.1|4570.1|4577|4571|4577|4571|4575|4569|64
1737039870000|2025-01-16 15:04:30|4576.6|4570.6|4577.1|4571.1|4577.1|4571.1|4576|4570|10
1737039880000|2025-01-16 15:04:40|4577|4571|4577|4571|4577.1|4571.1|4577|4571|34
1737039890000|2025-01-16 15:04:50|4576.1|4570.1|4572.3|4566.3|4576.1|4570.1|4572.3|4566.3|26
1737039900000|2025-01-16 15:05:00|4572.5|4566.5|4577|4571|4577|4571|4572.5|4566.5|64
1737039910000|2025-01-16 15:05:10|4576.1|4570.1|4574.8|4568.8|4576.1|4570.1|4574.8|4568.8|15
1737039920000|2025-01-16 15:05:20|4575|4569|4573.1|4567.1|4576|4570|4573|4567|35
1737039930000|2025-01-16 15:05:30|4573|4567|4576|4570|4576|4570|4573|4567|28
1737039940000|2025-01-16 15:05:40|4574.5|4568.5|4572.3|4566.3|4574.5|4568.5|4571|4565|20
1737039950000|2025-01-16 15:05:50|4572|4566|4571.3|4565.3|4573|4567|4570.5|4564.5|13
1737039960000|2025-01-16 15:06:00|4571.5|4565.5|4573|4567|4573.1|4567.1|4571.5|4565.5|54
1737039970000|2025-01-16 15:06:10|4572.6|4566.6|4570.5|4564.5|4572.6|4566.6|4570.5|4564.5|22
1737039980000|2025-01-16 15:06:20|4570.6|4564.6|4571|4565|4572.1|4566.1|4570.6|4564.6|12
1737039990000|2025-01-16 15:06:30|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4570|4564|15
1737040000000|2025-01-16 15:06:40|4570|4564|4570|4564|4570|4564|4569|4563|13
1737040010000|2025-01-16 15:06:50|4569.8|4563.8|4570|4564|4570|4564|4568|4562|19
1737040020000|2025-01-16 15:07:00|4570.1|4564.1|4567.1|4561.1|4570.1|4564.1|4567|4561|147
1737040030000|2025-01-16 15:07:10|4567|4561|4566.8|4560.8|4568|4562|4566.8|4560.8|119
1737040040000|2025-01-16 15:07:20|4567|4561|4569.6|4563.6|4571|4565|4567|4561|29
1737040050000|2025-01-16 15:07:30|4569.5|4563.5|4563.5|4557.5|4569.6|4563.6|4562.8|4556.8|81
1737040060000|2025-01-16 15:07:40|4563.6|4557.6|4560|4554|4563.6|4557.6|4559.6|4553.6|89
1737040070000|2025-01-16 15:07:50|4559.8|4553.8|4556.5|4550.5|4560|4554|4555|4549|107
1737040080000|2025-01-16 15:08:00|4556.3|4550.3|4555.8|4549.8|4557|4551|4554.5|4548.5|93
1737040090000|2025-01-16 15:08:10|4555.6|4549.6|4553|4547|4556|4550|4553|4547|87
1737040100000|2025-01-16 15:08:20|4552.8|4546.8|4544.5|4538.5|4555|4549|4544.5|4538.5|220
1737040110000|2025-01-16 15:08:30|4544.8|4538.8|4541.3|4535.3|4544.8|4538.8|4538.3|4532.3|143
1737040120000|2025-01-16 15:08:40|4541|4535|4539.3|4533.3|4543|4537|4539.3|4533.3|101
1737040130000|2025-01-16 15:08:50|4539|4533|4538.3|4532.3|4539|4533|4538|4532|56
1737040140000|2025-01-16 15:09:00|4538.5|4532.5|4544.8|4538.8|4546.3|4540.3|4537.5|4531.5|183
1737040150000|2025-01-16 15:09:10|4546.1|4540.1|4544.3|4538.3|4548.8|4542.8|4544.3|4538.3|70
1737040160000|2025-01-16 15:09:20|4544.8|4538.8|4545.3|4539.3|4545.5|4539.5|4543.3|4537.3|55
1737040170000|2025-01-16 15:09:30|4545|4539|4544.3|4538.3|4546.8|4540.8|4544.3|4538.3|25
1737040180000|2025-01-16 15:09:40|4544.8|4538.8|4548.3|4542.3|4548.3|4542.3|4544.3|4538.3|64
1737040190000|2025-01-16 15:09:50|4549.3|4543.3|4548|4542|4549.8|4543.8|4547.3|4541.3|21
1737040200000|2025-01-16 15:10:00|4548.3|4542.3|4547.3|4541.3|4548.3|4542.3|4545.3|4539.3|28
1737040210000|2025-01-16 15:10:10|4548|4542|4552.5|4546.5|4553.3|4547.3|4548|4542|27
1737040220000|2025-01-16 15:10:20|4552.3|4546.3|4550.3|4544.3|4553.8|4547.8|4550.3|4544.3|62
1737040230000|2025-01-16 15:10:30|4551|4545|4550.3|4544.3|4551.3|4545.3|4550.3|4544.3|11
1737040240000|2025-01-16 15:10:40|4549.1|4543.1|4546|4540|4549.1|4543.1|4545.3|4539.3|31
1737040250000|2025-01-16 15:10:50|4545.3|4539.3|4546|4540|4546.3|4540.3|4544.3|4538.3|29
1737040260000|2025-01-16 15:11:00|4546.3|4540.3|4546.3|4540.3|4546.5|4540.5|4545|4539|27
1737040270000|2025-01-16 15:11:10|4546.1|4540.1|4541.5|4535.5|4546.3|4540.3|4541.3|4535.3|33
1737040280000|2025-01-16 15:11:20|4541.3|4535.3|4541.8|4535.8|4542.8|4536.8|4541.1|4535.1|26
1737040290000|2025-01-16 15:11:30|4542.1|4536.1|4543.3|4537.3|4543.3|4537.3|4541.6|4535.6|25
1737040300000|2025-01-16 15:11:40|4543.5|4537.5|4544|4538|4545.3|4539.3|4543.3|4537.3|25
1737040310000|2025-01-16 15:11:50|4543.8|4537.8|4546.8|4540.8|4548.1|4542.1|4543.8|4537.8|35
1737040320000|2025-01-16 15:12:00|4545.8|4539.8|4544.3|4538.3|4545.8|4539.8|4543.3|4537.3|82
1737040330000|2025-01-16 15:12:10|4544.1|4538.1|4547.6|4541.6|4548.1|4542.1|4543.8|4537.8|39
1737040340000|2025-01-16 15:12:20|4547.8|4541.8|4549.8|4543.8|4549.8|4543.8|4547.8|4541.8|20
1737040350000|2025-01-16 15:12:30|4549.6|4543.6|4548.3|4542.3|4549.6|4543.6|4547.3|4541.3|58
1737040360000|2025-01-16 15:12:40|4548.1|4542.1|4547.1|4541.1|4549.1|4543.1|4547|4541|82
1737040370000|2025-01-16 15:12:50|4546.3|4540.3|4543.5|4537.5|4549.3|4543.3|4543.5|4537.5|63
1737040380000|2025-01-16 15:13:00|4542.5|4536.5|4539.8|4533.8|4543.5|4537.5|4539.6|4533.6|95
1737040390000|2025-01-16 15:13:10|4540.1|4534.1|4539.5|4533.5|4541.5|4535.5|4538.6|4532.6|64
1737040400000|2025-01-16 15:13:20|4540|4534|4536.6|4530.6|4540.3|4534.3|4536.6|4530.6|104
1737040410000|2025-01-16 15:13:30|4536.8|4530.8|4534.3|4528.3|4536.8|4530.8|4533.8|4527.8|122
1737040420000|2025-01-16 15:13:40|4534.1|4528.1|4535.5|4529.5|4535.8|4529.8|4533.6|4527.6|89
1737040430000|2025-01-16 15:13:50|4535.6|4529.6|4535.6|4529.6|4536.8|4530.8|4535.1|4529.1|157
1737040440000|2025-01-16 15:14:00|4535.3|4529.3|4535.3|4529.3|4536.8|4530.8|4534.8|4528.8|116
1737040450000|2025-01-16 15:14:10|4535.6|4529.6|4534.6|4528.6|4535.6|4529.6|4533.8|4527.8|69
1737040460000|2025-01-16 15:14:20|4534.3|4528.3|4532.8|4526.8|4535.1|4529.1|4532.8|4526.8|37
1737040470000|2025-01-16 15:14:30|4533.3|4527.3|4531.8|4525.8|4533.3|4527.3|4531.6|4525.6|30
1737040480000|2025-01-16 15:14:40|4531.6|4525.6|4531.3|4525.3|4531.8|4525.8|4530.8|4524.8|82
1737040490000|2025-01-16 15:14:50|4531.6|4525.6|4531.5|4525.5|4532.6|4526.6|4529.3|4523.3|153
1737040500000|2025-01-16 15:15:00|4530.3|4524.3|4527.6|4521.6|4531.3|4525.3|4527.6|4521.6|177
1737040510000|2025-01-16 15:15:10|4527.5|4521.5|4529.3|4523.3|4529.3|4523.3|4524.6|4518.6|83
1737040520000|2025-01-16 15:15:20|4529.8|4523.8|4530.8|4524.8|4530.8|4524.8|4528|4522|57
1737040530000|2025-01-16 15:15:30|4530.6|4524.6|4529.6|4523.6|4531.1|4525.1|4529.6|4523.6|16
1737040540000|2025-01-16 15:15:40|4530.5|4524.5|4529.6|4523.6|4531.6|4525.6|4529.6|4523.6|11
1737040550000|2025-01-16 15:15:50|4530.3|4524.3|4530.5|4524.5|4531.8|4525.8|4529.6|4523.6|49
1737040560000|2025-01-16 15:16:00|4529.8|4523.8|4531.3|4525.3|4531.3|4525.3|4527.6|4521.6|36
1737040570000|2025-01-16 15:16:10|4531.1|4525.1|4529.3|4523.3|4531.3|4525.3|4528.3|4522.3|13
1737040580000|2025-01-16 15:16:20|4529.6|4523.6|4529.1|4523.1|4529.8|4523.8|4528.1|4522.1|15
1737040590000|2025-01-16 15:16:30|4528.8|4522.8|4526.8|4520.8|4529.1|4523.1|4526.6|4520.6|16
1737040600000|2025-01-16 15:16:40|4526.6|4520.6|4523.7|4517.7|4526.6|4520.6|4521.7|4515.7|30
1737040610000|2025-01-16 15:16:50|4524.3|4518.3|4526.2|4520.2|4526.7|4520.7|4524.3|4518.3|64
1737040620000|2025-01-16 15:17:00|4524.8|4518.8|4526.3|4520.3|4528.8|4522.8|4523.7|4517.7|65
1737040630000|2025-01-16 15:17:10|4526.2|4520.2|4530.7|4524.7|4530.7|4524.7|4526.2|4520.2|28
1737040640000|2025-01-16 15:17:20|4531.7|4525.7|4534.7|4528.7|4534.7|4528.7|4531.7|4525.7|49
1737040650000|2025-01-16 15:17:30|4533.7|4527.7|4533.7|4527.7|4534.7|4528.7|4532.2|4526.2|27
1737040660000|2025-01-16 15:17:40|4534|4528|4531.7|4525.7|4534.7|4528.7|4531.7|4525.7|16
1737040670000|2025-01-16 15:17:50|4531.8|4525.8|4532.2|4526.2|4532.7|4526.7|4531.7|4525.7|7
1737040680000|2025-01-16 15:18:00|4532.7|4526.7|4531.7|4525.7|4532.7|4526.7|4529.8|4523.8|18
1737040690000|2025-01-16 15:18:10|4531.8|4525.8|4529.7|4523.7|4531.8|4525.8|4529.7|4523.7|10
1737040700000|2025-01-16 15:18:20|4528.7|4522.7|4528.8|4522.8|4528.8|4522.8|4527.7|4521.7|9
1737040710000|2025-01-16 15:18:30|4529.7|4523.7|4531.2|4525.2|4531.2|4525.2|4529.7|4523.7|13
1737040720000|2025-01-16 15:18:40|4530.7|4524.7|4531.7|4525.7|4532.5|4526.5|4530.7|4524.7|30
1737040730000|2025-01-16 15:18:50|4531.8|4525.8|4532.2|4526.2|4534|4528|4530.7|4524.7|22
1737040740000|2025-01-16 15:19:00|4532.7|4526.7|4532.5|4526.5|4533.7|4527.7|4531.7|4525.7|21
1737040750000|2025-01-16 15:19:10|4532.7|4526.7|4534.7|4528.7|4535.7|4529.7|4532.7|4526.7|73
1737040760000|2025-01-16 15:19:20|4534.5|4528.5|4535.7|4529.7|4535.7|4529.7|4534.5|4528.5|25
1737040770000|2025-01-16 15:19:30|4534.7|4528.7|4535.2|4529.2|4536.3|4530.3|4534.7|4528.7|57
1737040780000|2025-01-16 15:19:40|4534.8|4528.8|4531.8|4525.8|4534.8|4528.8|4531.5|4525.5|32
1737040790000|2025-01-16 15:19:50|4530.7|4524.7|4531.7|4525.7|4533.2|4527.2|4528.7|4522.7|28
1737040800000|2025-01-16 15:20:00|4531.5|4525.5|4528.2|4522.2|4531.7|4525.7|4527.5|4521.5|57
1737040810000|2025-01-16 15:20:10|4528.3|4522.3|4528.8|4522.8|4529.2|4523.2|4526.3|4520.3|77
1737040820000|2025-01-16 15:20:20|4528.5|4522.5|4525.3|4519.3|4528.5|4522.5|4523.7|4517.7|58
1737040830000|2025-01-16 15:20:30|4525.5|4519.5|4523.7|4517.7|4525.5|4519.5|4521.7|4515.7|40
1737040840000|2025-01-16 15:20:40|4522.7|4516.7|4523.7|4517.7|4523.7|4517.7|4522.7|4516.7|26
1737040850000|2025-01-16 15:20:50|4523.8|4517.8|4522.7|4516.7|4524.2|4518.2|4522.7|4516.7|36
1737040860000|2025-01-16 15:21:00|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4521.3|4515.3|16
1737040870000|2025-01-16 15:21:10|4523.5|4517.5|4524.5|4518.5|4524.5|4518.5|4523.3|4517.3|31
1737040880000|2025-01-16 15:21:20|4523.5|4517.5|4524.5|4518.5|4524.5|4518.5|4523.5|4517.5|14
1737040890000|2025-01-16 15:21:30|4525.7|4519.7|4526.7|4520.7|4527.8|4521.8|4525.7|4519.7|18
1737040900000|2025-01-16 15:21:40|4525.8|4519.8|4524.7|4518.7|4525.8|4519.8|4523.7|4517.7|21
1737040910000|2025-01-16 15:21:50|4524.5|4518.5|4525.7|4519.7|4526.7|4520.7|4524.2|4518.2|21
1737040920000|2025-01-16 15:22:00|4525.2|4519.2|4522.7|4516.7|4525.7|4519.7|4522.7|4516.7|19
1737040930000|2025-01-16 15:22:10|4523.3|4517.3|4525.2|4519.2|4527.7|4521.7|4523.3|4517.3|93
1737040940000|2025-01-16 15:22:20|4525.8|4519.8|4529.2|4523.2|4530.2|4524.2|4525.8|4519.8|27
1737040950000|2025-01-16 15:22:30|4529|4523|4524.5|4518.5|4529|4523|4524.5|4518.5|15
1737040960000|2025-01-16 15:22:40|4524.2|4518.2|4527.5|4521.5|4527.8|4521.8|4524.2|4518.2|22
1737040970000|2025-01-16 15:22:50|4526.7|4520.7|4527.7|4521.7|4527.7|4521.7|4526.7|4520.7|7
1737040980000|2025-01-16 15:23:00|4526.7|4520.7|4524.7|4518.7|4526.7|4520.7|4524.7|4518.7|15
1737040990000|2025-01-16 15:23:10|4525.2|4519.2|4526.7|4520.7|4526.7|4520.7|4524.7|4518.7|30
1737041000000|2025-01-16 15:23:20|4526|4520|4524.7|4518.7|4526|4520|4524.7|4518.7|20
1737041010000|2025-01-16 15:23:30|4523.5|4517.5|4522.5|4516.5|4523.5|4517.5|4522.5|4516.5|19
1737041020000|2025-01-16 15:23:40|4522.7|4516.7|4522.7|4516.7|4523.5|4517.5|4522.5|4516.5|50
1737041030000|2025-01-16 15:23:50|4522.5|4516.5|4521.7|4515.7|4522.7|4516.7|4520.7|4514.7|19
1737041040000|2025-01-16 15:24:00|4522.3|4516.3|4514|4508|4522.5|4516.5|4513.7|4507.7|385
1737041050000|2025-01-16 15:24:10|4514.2|4508.2|4516.7|4510.7|4517.7|4511.7|4514.2|4508.2|71
1737041060000|2025-01-16 15:24:20|4517.2|4511.2|4511.7|4505.7|4517.7|4511.7|4511.7|4505.7|87
1737041070000|2025-01-16 15:24:30|4511.8|4505.8|4505.3|4499.3|4511.8|4505.8|4503.2|4497.2|82
1737041080000|2025-01-16 15:24:40|4504.8|4498.8|4504.8|4498.8|4508|4502|4504.8|4498.8|158
1737041090000|2025-01-16 15:24:50|4505|4499|4509|4503|4509.7|4503.7|4505|4499|61
1737041100000|2025-01-16 15:25:00|4509.2|4503.2|4513.2|4507.2|4516.7|4510.7|4508.7|4502.7|83
1737041110000|2025-01-16 15:25:10|4512.7|4506.7|4509.7|4503.7|4512.7|4506.7|4509.2|4503.2|22
1737041120000|2025-01-16 15:25:20|4510|4504|4512.7|4506.7|4513.8|4507.8|4510|4504|33
1737041130000|2025-01-16 15:25:30|4512.3|4506.3|4511.8|4505.8|4512.7|4506.7|4511.8|4505.8|5
1737041140000|2025-01-16 15:25:40|4512.8|4506.8|4514.2|4508.2|4515.2|4509.2|4509.8|4503.8|64
1737041150000|2025-01-16 15:25:50|4514.3|4508.3|4512.2|4506.2|4514.3|4508.3|4511.7|4505.7|10
1737041160000|2025-01-16 15:26:00|4512.7|4506.7|4515.7|4509.7|4515.7|4509.7|4512.5|4506.5|21
1737041170000|2025-01-16 15:26:10|4516.2|4510.2|4516.8|4510.8|4516.8|4510.8|4515.7|4509.7|19
1737041180000|2025-01-16 15:26:20|4517.2|4511.2|4522.8|4516.8|4523.7|4517.7|4517.2|4511.2|113
1737041190000|2025-01-16 15:26:30|4523.3|4517.3|4520.8|4514.8|4523.3|4517.3|4520.8|4514.8|18
1737041200000|2025-01-16 15:26:40|4520.7|4514.7|4517.3|4511.3|4520.8|4514.8|4517.2|4511.2|14
1737041210000|2025-01-16 15:26:50|4517.2|4511.2|4512.3|4506.3|4517.8|4511.8|4512.2|4506.2|41
1737041220000|2025-01-16 15:27:00|4512|4506|4513.7|4507.7|4513.7|4507.7|4510|4504|31
1737041230000|2025-01-16 15:27:10|4513.3|4507.3|4514.7|4508.7|4514.8|4508.8|4513.3|4507.3|12
1737041240000|2025-01-16 15:27:20|4514.3|4508.3|4514.7|4508.7|4514.7|4508.7|4513.3|4507.3|10
1737041250000|2025-01-16 15:27:30|4514.8|4508.8|4518.7|4512.7|4518.7|4512.7|4514.8|4508.8|42
1737041260000|2025-01-16 15:27:40|4517.7|4511.7|4518.7|4512.7|4518.7|4512.7|4517.5|4511.5|45
1737041270000|2025-01-16 15:27:50|4519.7|4513.7|4519.5|4513.5|4519.7|4513.7|4518.8|4512.8|5
1737041280000|2025-01-16 15:28:00|4519.7|4513.7|4516.8|4510.8|4519.8|4513.8|4516.7|4510.7|52
1737041290000|2025-01-16 15:28:10|4516.7|4510.7|4518.3|4512.3|4518.3|4512.3|4516.3|4510.3|15
1737041300000|2025-01-16 15:28:20|4517.8|4511.8|4518.2|4512.2|4518.3|4512.3|4517.8|4511.8|3
1737041310000|2025-01-16 15:28:30|4517.5|4511.5|4517.8|4511.8|4517.8|4511.8|4517.5|4511.5|12
1737041320000|2025-01-16 15:28:40|4517.7|4511.7|4517.5|4511.5|4517.8|4511.8|4517.5|4511.5|94
1737041330000|2025-01-16 15:28:50|4517.7|4511.7|4517.5|4511.5|4518.7|4512.7|4517.5|4511.5|26
1737041340000|2025-01-16 15:29:00|4515.3|4509.3|4513.5|4507.5|4515.3|4509.3|4513.2|4507.2|39
1737041350000|2025-01-16 15:29:10|4514.5|4508.5|4516.5|4510.5|4518.7|4512.7|4514.5|4508.5|163
1737041360000|2025-01-16 15:29:20|4516.3|4510.3|4514|4508|4516.3|4510.3|4511.8|4505.8|94
1737041370000|2025-01-16 15:29:30|4515.5|4509.5|4514|4508|4515.7|4509.7|4514|4508|29
1737041380000|2025-01-16 15:29:40|4514.2|4508.2|4512.7|4506.7|4514.7|4508.7|4511.5|4505.5|14
1737041390000|2025-01-16 15:29:50|4512.5|4506.5|4513.3|4507.3|4513.7|4507.7|4511.7|4505.7|33
1737041400000|2025-01-16 15:30:00|4513.7|4507.7|4513.3|4507.3|4513.7|4507.7|4511|4505|42
1737041410000|2025-01-16 15:30:10|4512.8|4506.8|4511.7|4505.7|4513.8|4507.8|4511.7|4505.7|8
1737041420000|2025-01-16 15:30:20|4510.7|4504.7|4514.8|4508.8|4515.3|4509.3|4510.7|4504.7|11
1737041430000|2025-01-16 15:30:30|4515.2|4509.2|4515.7|4509.7|4516.8|4510.8|4513.8|4507.8|7
1737041440000|2025-01-16 15:30:40|4516|4510|4516.7|4510.7|4516.8|4510.8|4515.7|4509.7|50
1737041450000|2025-01-16 15:30:50|4516.5|4510.5|4519.7|4513.7|4520.8|4514.8|4516.5|4510.5|17
1737041460000|2025-01-16 15:31:00|4519.2|4513.2|4518.3|4512.3|4519.2|4513.2|4516.7|4510.7|16
1737041470000|2025-01-16 15:31:10|4518.2|4512.2|4525.8|4519.8|4525.8|4519.8|4517.7|4511.7|31
1737041480000|2025-01-16 15:31:20|4524.8|4518.8|4519.7|4513.7|4524.8|4518.8|4519.7|4513.7|46
1737041490000|2025-01-16 15:31:30|4519.8|4513.8|4520.2|4514.2|4520.3|4514.3|4517.7|4511.7|24
1737041500000|2025-01-16 15:31:40|4519.8|4513.8|4520.8|4514.8|4520.8|4514.8|4518.7|4512.7|24
1737041510000|2025-01-16 15:31:50|4521.5|4515.5|4521.7|4515.7|4523.7|4517.7|4521.5|4515.5|15
1737041520000|2025-01-16 15:32:00|4521|4515|4517.7|4511.7|4521|4515|4517.5|4511.5|67
1737041530000|2025-01-16 15:32:10|4517.5|4511.5|4518.7|4512.7|4518.8|4512.8|4517.5|4511.5|39
1737041540000|2025-01-16 15:32:20|4518.8|4512.8|4520|4514|4520.7|4514.7|4518.5|4512.5|38
1737041550000|2025-01-16 15:32:30|4520.7|4514.7|4520.5|4514.5|4521.7|4515.7|4520.5|4514.5|20
1737041560000|2025-01-16 15:32:40|4521.2|4515.2|4522.3|4516.3|4523.7|4517.7|4520.5|4514.5|39
1737041570000|2025-01-16 15:32:50|4522.7|4516.7|4517.7|4511.7|4522.8|4516.8|4517.7|4511.7|24
1737041580000|2025-01-16 15:33:00|4517|4511|4517.3|4511.3|4519.7|4513.7|4515.7|4509.7|71
1737041590000|2025-01-16 15:33:10|4517.8|4511.8|4516.7|4510.7|4518.8|4512.8|4516.7|4510.7|6
1737041600000|2025-01-16 15:33:20|4517.3|4511.3|4519.3|4513.3|4519.7|4513.7|4517|4511|24
1737041610000|2025-01-16 15:33:30|4519.2|4513.2|4521.7|4515.7|4521.8|4515.8|4518.7|4512.7|14
1737041620000|2025-01-16 15:33:40|4522.7|4516.7|4523.5|4517.5|4523.8|4517.8|4522.5|4516.5|32
1737041630000|2025-01-16 15:33:50|4524.5|4518.5|4523.7|4517.7|4525.7|4519.7|4523.3|4517.3|85
1737041640000|2025-01-16 15:34:00|4523.5|4517.5|4524.7|4518.7|4525.7|4519.7|4523.3|4517.3|42
1737041650000|2025-01-16 15:34:10|4524.3|4518.3|4523.8|4517.8|4525.2|4519.2|4523.8|4517.8|10
1737041660000|2025-01-16 15:34:20|4523.7|4517.7|4523.7|4517.7|4524.7|4518.7|4523.7|4517.7|12
1737041670000|2025-01-16 15:34:30|4523.8|4517.8|4523.7|4517.7|4523.8|4517.8|4523.7|4517.7|5
1737041680000|2025-01-16 15:34:40|4523.5|4517.5|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|10
1737041690000|2025-01-16 15:34:50|4523.8|4517.8|4520.7|4514.7|4523.8|4517.8|4519.7|4513.7|45
1737041700000|2025-01-16 15:35:00|4519.7|4513.7|4519.5|4513.5|4519.8|4513.8|4517.8|4511.8|64
1737041710000|2025-01-16 15:35:10|4519.7|4513.7|4521.7|4515.7|4521.7|4515.7|4519.7|4513.7|28
1737041720000|2025-01-16 15:35:20|4521.5|4515.5|4521.5|4515.5|4522.5|4516.5|4521.5|4515.5|19
1737041730000|2025-01-16 15:35:30|4521.2|4515.2|4522.5|4516.5|4522.5|4516.5|4521|4515|44
1737041740000|2025-01-16 15:35:40|4522.3|4516.3|4522.7|4516.7|4522.8|4516.8|4522.3|4516.3|107
1737041750000|2025-01-16 15:35:50|4526.3|4520.3|4529|4523|4529.5|4523.5|4526.3|4520.3|216
1737041760000|2025-01-16 15:36:00|4529.2|4523.2|4532.3|4526.3|4532.5|4526.5|4529.2|4523.2|106
1737041770000|2025-01-16 15:36:10|4532.5|4526.5|4532.8|4526.8|4533.3|4527.3|4532.3|4526.3|22
1737041780000|2025-01-16 15:36:20|4532.5|4526.5|4532.3|4526.3|4533.3|4527.3|4531.8|4525.8|29
1737041790000|2025-01-16 15:36:30|4533.3|4527.3|4536.3|4530.3|4536.3|4530.3|4533.3|4527.3|37
1737041800000|2025-01-16 15:36:40|4535.8|4529.8|4536.5|4530.5|4537.3|4531.3|4535.3|4529.3|46
1737041810000|2025-01-16 15:36:50|4536.8|4530.8|4536.5|4530.5|4537.5|4531.5|4536.5|4530.5|31
1737041820000|2025-01-16 15:37:00|4536.3|4530.3|4537.2|4531.2|4537.2|4531.2|4536.2|4530.2|76
1737041830000|2025-01-16 15:37:10|4537.3|4531.3|4537.2|4531.2|4537.3|4531.3|4536.8|4530.8|17
1737041840000|2025-01-16 15:37:20|4537|4531|4537.2|4531.2|4537.3|4531.3|4536.8|4530.8|22
1737041850000|2025-01-16 15:37:30|4536.8|4530.8|4532.3|4526.3|4537.2|4531.2|4532.2|4526.2|99
1737041860000|2025-01-16 15:37:40|4532.5|4526.5|4532.3|4526.3|4533.3|4527.3|4532.3|4526.3|36
1737041870000|2025-01-16 15:37:50|4533|4527|4533.3|4527.3|4533.5|4527.5|4533|4527|12
1737041880000|2025-01-16 15:38:00|4534.7|4528.7|4533.3|4527.3|4535.3|4529.3|4533.3|4527.3|25
1737041890000|2025-01-16 15:38:10|4533.7|4527.7|4532.3|4526.3|4534.3|4528.3|4532.3|4526.3|35
1737041900000|2025-01-16 15:38:20|4533.2|4527.2|4532.2|4526.2|4533.2|4527.2|4531.2|4525.2|25
1737041910000|2025-01-16 15:38:30|4531.5|4525.5|4530.3|4524.3|4532.2|4526.2|4529.5|4523.5|25
1737041920000|2025-01-16 15:38:40|4530.8|4524.8|4532.3|4526.3|4532.5|4526.5|4530.7|4524.7|4
1737041930000|2025-01-16 15:38:50|4532.5|4526.5|4530.8|4524.8|4532.8|4526.8|4530.8|4524.8|19
1737041940000|2025-01-16 15:39:00|4531.3|4525.3|4529.8|4523.8|4531.3|4525.3|4529.5|4523.5|10
1737041950000|2025-01-16 15:39:10|4530.3|4524.3|4533.3|4527.3|4534.2|4528.2|4530.3|4524.3|10
1737041960000|2025-01-16 15:39:20|4534.3|4528.3|4534.2|4528.2|4534.8|4528.8|4534.2|4528.2|6
1737041970000|2025-01-16 15:39:30|4534.3|4528.3|4534.3|4528.3|4535.8|4529.8|4534.2|4528.2|34
1737041980000|2025-01-16 15:39:40|4534.2|4528.2|4535.3|4529.3|4536.8|4530.8|4534.2|4528.2|18
1737041990000|2025-01-16 15:39:50|4535.2|4529.2|4534.7|4528.7|4535.3|4529.3|4534.3|4528.3|39
1737042000000|2025-01-16 15:40:00|4534.3|4528.3|4534.3|4528.3|4535|4529|4534.3|4528.3|11
1737042010000|2025-01-16 15:40:10|4534.7|4528.7|4535.8|4529.8|4536.3|4530.3|4534.7|4528.7|11
1737042020000|2025-01-16 15:40:20|4535.5|4529.5|4536.3|4530.3|4536.3|4530.3|4534.3|4528.3|26
1737042030000|2025-01-16 15:40:30|4535.3|4529.3|4538.5|4532.5|4538.5|4532.5|4535.3|4529.3|17
1737042040000|2025-01-16 15:40:40|4538.3|4532.3|4537.3|4531.3|4538.3|4532.3|4537.3|4531.3|12
1737042050000|2025-01-16 15:40:50|4538|4532|4537.3|4531.3|4538.3|4532.3|4537.3|4531.3|11
1737042060000|2025-01-16 15:41:00|4538|4532|4537.8|4531.8|4538|4532|4537.3|4531.3|31
1737042070000|2025-01-16 15:41:10|4538|4532|4538|4532|4538.3|4532.3|4537.3|4531.3|20
1737042080000|2025-01-16 15:41:20|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|8
1737042090000|2025-01-16 15:41:30|4538|4532|4537.3|4531.3|4538|4532|4537.3|4531.3|11
1737042100000|2025-01-16 15:41:40|4537.2|4531.2|4537.3|4531.3|4537.3|4531.3|4537.2|4531.2|6
1737042110000|2025-01-16 15:41:50|4537.2|4531.2|4537.3|4531.3|4537.3|4531.3|4537.2|4531.2|14
1737042120000|2025-01-16 15:42:00|4537.5|4531.5|4540.8|4534.8|4541|4535|4537.3|4531.3|87
1737042130000|2025-01-16 15:42:10|4541|4535|4542|4536|4542|4536|4540.3|4534.3|51
1737042140000|2025-01-16 15:42:20|4541.5|4535.5|4541.5|4535.5|4542.3|4536.3|4541.3|4535.3|8
1737042150000|2025-01-16 15:42:30|4542|4536|4542|4536|4542|4536|4541.5|4535.5|7
1737042160000|2025-01-16 15:42:40|4542.3|4536.3|4540.3|4534.3|4542.5|4536.5|4540.2|4534.2|89
1737042170000|2025-01-16 15:42:50|4540.7|4534.7|4541.7|4535.7|4542.7|4536.7|4538.8|4532.8|44
1737042180000|2025-01-16 15:43:00|4541.3|4535.3|4542.7|4536.7|4542.7|4536.7|4541.3|4535.3|27
1737042190000|2025-01-16 15:43:10|4542.5|4536.5|4540.2|4534.2|4542.7|4536.7|4539.7|4533.7|65
1737042200000|2025-01-16 15:43:20|4540.3|4534.3|4542.7|4536.7|4542.8|4536.8|4540.2|4534.2|1
1737042210000|2025-01-16 15:43:30|4541.7|4535.7|4540.7|4534.7|4542.3|4536.3|4540.7|4534.7|14
1737042220000|2025-01-16 15:43:40|4540.3|4534.3|4539.7|4533.7|4540.3|4534.3|4539.3|4533.3|2
1737042230000|2025-01-16 15:43:50|4539.3|4533.3|4541.8|4535.8|4541.8|4535.8|4539.3|4533.3|16
1737042240000|2025-01-16 15:44:00|4542.7|4536.7|4543.8|4537.8|4546.2|4540.2|4542.7|4536.7|40
1737042250000|2025-01-16 15:44:10|4544.7|4538.7|4543.8|4537.8|4544.7|4538.7|4542.8|4536.8|25
1737042260000|2025-01-16 15:44:20|4543.7|4537.7|4544|4538|4545.7|4539.7|4543.7|4537.7|33
1737042270000|2025-01-16 15:44:30|4543.7|4537.7|4545.7|4539.7|4546|4540|4543.7|4537.7|13
1737042280000|2025-01-16 15:44:40|4545.2|4539.2|4545.2|4539.2|4545.7|4539.7|4545.2|4539.2|4
1737042290000|2025-01-16 15:44:50|4545.3|4539.3|4544.2|4538.2|4545.3|4539.3|4543.8|4537.8|32
1737042300000|2025-01-16 15:45:00|4544.3|4538.3|4537.7|4531.7|4544.3|4538.3|4537.7|4531.7|95
1737042310000|2025-01-16 15:45:10|4537.8|4531.8|4538.7|4532.7|4538.7|4532.7|4537.8|4531.8|26
1737042320000|2025-01-16 15:45:20|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.7|4532.7|0
1737042330000|2025-01-16 15:45:30|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|6
1737042340000|2025-01-16 15:45:40|4537.7|4531.7|4537.7|4531.7|4537.8|4531.8|4537.7|4531.7|12
1737042350000|2025-01-16 15:45:50|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.7|4531.7|4
1737042360000|2025-01-16 15:46:00|4537.7|4531.7|4537.7|4531.7|4538.7|4532.7|4537.2|4531.2|46
1737042370000|2025-01-16 15:46:10|4537.8|4531.8|4537.7|4531.7|4537.8|4531.8|4537.7|4531.7|9
1737042380000|2025-01-16 15:46:20|4537.8|4531.8|4538.7|4532.7|4538.8|4532.8|4537.8|4531.8|5
1737042390000|2025-01-16 15:46:30|4538.8|4532.8|4540.8|4534.8|4540.8|4534.8|4538.8|4532.8|11
1737042400000|2025-01-16 15:46:40|4540.7|4534.7|4542.7|4536.7|4542.7|4536.7|4539.8|4533.8|14
1737042410000|2025-01-16 15:46:50|4542.3|4536.3|4540.8|4534.8|4542.3|4536.3|4540.8|4534.8|5
1737042420000|2025-01-16 15:47:00|4540.3|4534.3|4540.7|4534.7|4541.8|4535.8|4539.8|4533.8|13
1737042430000|2025-01-16 15:47:10|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|3
1737042440000|2025-01-16 15:47:20|4540.7|4534.7|4541.7|4535.7|4541.7|4535.7|4540.3|4534.3|18
1737042450000|2025-01-16 15:47:30|4541.5|4535.5|4541.7|4535.7|4541.7|4535.7|4541.5|4535.5|4
1737042460000|2025-01-16 15:47:40|||||||||1
1737042470000|2025-01-16 15:47:50|4541.8|4535.8|4541.7|4535.7|4541.8|4535.8|4541.5|4535.5|28
1737042480000|2025-01-16 15:48:00|4541.8|4535.8|4541.7|4535.7|4541.8|4535.8|4541.5|4535.5|44
1737042490000|2025-01-16 15:48:10|4542.5|4536.5|4542.7|4536.7|4542.7|4536.7|4542.5|4536.5|81
1737042500000|2025-01-16 15:48:20|4542.8|4536.8|4543.7|4537.7|4543.8|4537.8|4542.7|4536.7|7
1737042510000|2025-01-16 15:48:30|4543|4537|4541.8|4535.8|4543|4537|4541.8|4535.8|11
1737042520000|2025-01-16 15:48:40|4541.7|4535.7|4541.5|4535.5|4541.7|4535.7|4541.2|4535.2|27
1737042530000|2025-01-16 15:48:50|4541.7|4535.7|4541.8|4535.8|4542.7|4536.7|4541.7|4535.7|2
1737042540000|2025-01-16 15:49:00|4541.7|4535.7|4537.7|4531.7|4541.7|4535.7|4537.7|4531.7|22
1737042550000|2025-01-16 15:49:10|4537.8|4531.8|4537.7|4531.7|4538.8|4532.8|4537.7|4531.7|16
1737042560000|2025-01-16 15:49:20|4537|4531|4538.7|4532.7|4538.7|4532.7|4537|4531|14
1737042570000|2025-01-16 15:49:30|4538.8|4532.8|4538.7|4532.7|4539.7|4533.7|4538.7|4532.7|11
1737042580000|2025-01-16 15:49:40|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|5
1737042590000|2025-01-16 15:49:50|4537.8|4531.8|4538.7|4532.7|4538.7|4532.7|4537.8|4531.8|7
1737042600000|2025-01-16 15:50:00|4538.8|4532.8|4539.7|4533.7|4541|4535|4538.7|4532.7|13
1737042610000|2025-01-16 15:50:10|4539.5|4533.5|4537.7|4531.7|4539.7|4533.7|4537.7|4531.7|9
1737042620000|2025-01-16 15:50:20|4537.8|4531.8|4537.7|4531.7|4537.8|4531.8|4537.7|4531.7|5
1737042630000|2025-01-16 15:50:30|4537.5|4531.5|4537.7|4531.7|4537.7|4531.7|4537|4531|9
1737042640000|2025-01-16 15:50:40|4538.7|4532.7|4538.8|4532.8|4538.8|4532.8|4538.7|4532.7|4
1737042650000|2025-01-16 15:50:50|4539.5|4533.5|4539.7|4533.7|4539.8|4533.8|4539.2|4533.2|12
1737042660000|2025-01-16 15:51:00|4540.7|4534.7|4540.7|4534.7|4541.7|4535.7|4540.5|4534.5|18
1737042670000|2025-01-16 15:51:10|4540.8|4534.8|4540.5|4534.5|4541.2|4535.2|4540.5|4534.5|22
1737042680000|2025-01-16 15:51:20|4539.3|4533.3|4534.8|4528.8|4539.3|4533.3|4534.7|4528.7|19
1737042690000|2025-01-16 15:51:30|4534.7|4528.7|4534.3|4528.3|4535.7|4529.7|4533.8|4527.8|14
1737042700000|2025-01-16 15:51:40|4533.8|4527.8|4534.8|4528.8|4534.8|4528.8|4532.8|4526.8|11
1737042710000|2025-01-16 15:51:50|4535.3|4529.3|4533.2|4527.2|4535.8|4529.8|4532.7|4526.7|25
1737042720000|2025-01-16 15:52:00|4533.3|4527.3|4532.8|4526.8|4533.7|4527.7|4532.8|4526.8|5
1737042730000|2025-01-16 15:52:10|4532.7|4526.7|4533.2|4527.2|4533.8|4527.8|4532.7|4526.7|13
1737042740000|2025-01-16 15:52:20|4533.7|4527.7|4535.7|4529.7|4535.7|4529.7|4533.7|4527.7|14
1737042750000|2025-01-16 15:52:30|4535.5|4529.5|4533.8|4527.8|4535.5|4529.5|4533.8|4527.8|2
1737042760000|2025-01-16 15:52:40|4534.2|4528.2|4534.2|4528.2|4534.7|4528.7|4533.8|4527.8|10
1737042770000|2025-01-16 15:52:50|4533.3|4527.3|4536.7|4530.7|4537.7|4531.7|4532.7|4526.7|25
1737042780000|2025-01-16 15:53:00|4537.3|4531.3|4536.2|4530.2|4537.7|4531.7|4536.2|4530.2|8
1737042790000|2025-01-16 15:53:10|4536.7|4530.7|4535.7|4529.7|4537.8|4531.8|4535.7|4529.7|8
1737042800000|2025-01-16 15:53:20|4535.8|4529.8|4536.2|4530.2|4536.3|4530.3|4535.7|4529.7|4
1737042810000|2025-01-16 15:53:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|1
1737042820000|2025-01-16 15:53:40|4536.8|4530.8|4537.7|4531.7|4537.8|4531.8|4536.7|4530.7|6
1737042830000|2025-01-16 15:53:50|4537.8|4531.8|4539.7|4533.7|4539.8|4533.8|4537.8|4531.8|21
1737042840000|2025-01-16 15:54:00|4539.3|4533.3|4539.7|4533.7|4540.3|4534.3|4538.8|4532.8|6
1737042850000|2025-01-16 15:54:10|4539.8|4533.8|4539.7|4533.7|4539.8|4533.8|4539.5|4533.5|3
1737042860000|2025-01-16 15:54:20|4538.7|4532.7|4539.7|4533.7|4539.7|4533.7|4538.7|4532.7|20
1737042870000|2025-01-16 15:54:30|4538.7|4532.7|4537.3|4531.3|4538.7|4532.7|4536.7|4530.7|25
1737042880000|2025-01-16 15:54:40|4537.7|4531.7|4539.3|4533.3|4539.3|4533.3|4537.7|4531.7|3
1737042890000|2025-01-16 15:54:50|4539.7|4533.7|4540.7|4534.7|4541.2|4535.2|4538.8|4532.8|4
1737042900000|2025-01-16 15:55:00|4540.3|4534.3|4539.3|4533.3|4540.5|4534.5|4538.8|4532.8|30
1737042910000|2025-01-16 15:55:10|4539|4533|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|6
1737042920000|2025-01-16 15:55:20|4538.2|4532.2|4538.8|4532.8|4538.8|4532.8|4538.2|4532.2|36
1737042930000|2025-01-16 15:55:30|4539.8|4533.8|4539.8|4533.8|4540.7|4534.7|4539.7|4533.7|7
1737042940000|2025-01-16 15:55:40|4540.8|4534.8|4540.8|4534.8|4541.8|4535.8|4540.8|4534.8|12
1737042950000|2025-01-16 15:55:50|4540.7|4534.7|4540.3|4534.3|4540.7|4534.7|4539.7|4533.7|13
1737042960000|2025-01-16 15:56:00|4540.7|4534.7|4539.8|4533.8|4540.7|4534.7|4539.7|4533.7|5
1737042970000|2025-01-16 15:56:10|4540.2|4534.2|4541.8|4535.8|4541.8|4535.8|4540.2|4534.2|11
1737042980000|2025-01-16 15:56:20|4541.7|4535.7|4543.8|4537.8|4543.8|4537.8|4541.7|4535.7|7
1737042990000|2025-01-16 15:56:30|4544|4538|4543.7|4537.7|4544.3|4538.3|4542.7|4536.7|27
1737043000000|2025-01-16 15:56:40|4543.8|4537.8|4546|4540|4546.3|4540.3|4542.8|4536.8|24
1737043010000|2025-01-16 15:56:50|4546.2|4540.2|4545.8|4539.8|4546.7|4540.7|4544.7|4538.7|5
1737043020000|2025-01-16 15:57:00|||||||||6
1737043030000|2025-01-16 15:57:10|4546.3|4540.3|4548.7|4542.7|4549.7|4543.7|4546.3|4540.3|96
1737043040000|2025-01-16 15:57:20|4548.3|4542.3|4549.8|4543.8|4549.8|4543.8|4547.8|4541.8|10
1737043050000|2025-01-16 15:57:30|4549.7|4543.7|4550.2|4544.2|4550.3|4544.3|4548.8|4542.8|17
1737043060000|2025-01-16 15:57:40|4549.7|4543.7|4547.8|4541.8|4549.8|4543.8|4547.2|4541.2|12
1737043070000|2025-01-16 15:57:50|4548.8|4542.8|4550|4544|4551.7|4545.7|4548.8|4542.8|21
1737043080000|2025-01-16 15:58:00|4550.2|4544.2|4549.7|4543.7|4550.2|4544.2|4548.8|4542.8|10
1737043090000|2025-01-16 15:58:10|4549.8|4543.8|4552|4546|4552.3|4546.3|4549.3|4543.3|16
1737043100000|2025-01-16 15:58:20|4552.2|4546.2|4552.2|4546.2|4554.2|4548.2|4551.7|4545.7|58
1737043110000|2025-01-16 15:58:30|4552|4546|4552|4546|4552.2|4546.2|4551.7|4545.7|3
1737043120000|2025-01-16 15:58:40|4552.7|4546.7|4553.2|4547.2|4553.8|4547.8|4552.7|4546.7|20
1737043130000|2025-01-16 15:58:50|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.3|4546.3|8
1737043140000|2025-01-16 15:59:00|4553.7|4547.7|4553.2|4547.2|4554.2|4548.2|4552.7|4546.7|15
1737043150000|2025-01-16 15:59:10|4553|4547|4551|4545|4553.7|4547.7|4551|4545|47
1737043160000|2025-01-16 15:59:20|4550.7|4544.7|4551.7|4545.7|4552.7|4546.7|4549.7|4543.7|26
1737043170000|2025-01-16 15:59:30|4552.2|4546.2|4548.7|4542.7|4552.3|4546.3|4548.7|4542.7|8
1737043180000|2025-01-16 15:59:40|4548.8|4542.8|4549.3|4543.3|4549.7|4543.7|4548.8|4542.8|3
1737043190000|2025-01-16 15:59:50|4549.2|4543.2|4548.7|4542.7|4549.2|4543.2|4548.7|4542.7|1
1737043200000|2025-01-16 16:00:00|4549|4543|4549.7|4543.7|4549.7|4543.7|4547.7|4541.7|20
1737043210000|2025-01-16 16:00:10|4548.8|4542.8|4546.2|4540.2|4548.8|4542.8|4545.8|4539.8|51
1737043220000|2025-01-16 16:00:20|4545.8|4539.8|4546.7|4540.7|4546.8|4540.8|4545.8|4539.8|37
1737043230000|2025-01-16 16:00:30|4547|4541|4549.7|4543.7|4550.2|4544.2|4547|4541|13
1737043240000|2025-01-16 16:00:40|4550.7|4544.7|4549.3|4543.3|4550.7|4544.7|4548.7|4542.7|21
1737043250000|2025-01-16 16:00:50|4549.2|4543.2|4549.7|4543.7|4549.8|4543.8|4548.7|4542.7|7
1737043260000|2025-01-16 16:01:00|4549.2|4543.2|4547.8|4541.8|4549.2|4543.2|4547.2|4541.2|19
1737043270000|2025-01-16 16:01:10|4547.7|4541.7|4547.7|4541.7|4548.3|4542.3|4547.3|4541.3|2
1737043280000|2025-01-16 16:01:20|4547.5|4541.5|4547.7|4541.7|4548.7|4542.7|4547.5|4541.5|6
1737043290000|2025-01-16 16:01:30|4548|4542|4549.7|4543.7|4549.7|4543.7|4548|4542|19
1737043300000|2025-01-16 16:01:40|4549.2|4543.2|4547.8|4541.8|4549.2|4543.2|4547.8|4541.8|10
1737043310000|2025-01-16 16:01:50|4547.2|4541.2|4546.3|4540.3|4547.2|4541.2|4546.3|4540.3|22
1737043320000|2025-01-16 16:02:00|4546.2|4540.2|4542.2|4536.2|4546.2|4540.2|4541.7|4535.7|28
1737043330000|2025-01-16 16:02:10|4541.7|4535.7|4542.7|4536.7|4542.8|4536.8|4541.2|4535.2|11
1737043340000|2025-01-16 16:02:20|4542.5|4536.5|4542.7|4536.7|4542.7|4536.7|4541.7|4535.7|9
1737043350000|2025-01-16 16:02:30|4542.8|4536.8|4541.2|4535.2|4543.7|4537.7|4540.8|4534.8|17
1737043360000|2025-01-16 16:02:40|4540.8|4534.8|4541.3|4535.3|4541.7|4535.7|4540.7|4534.7|23
1737043370000|2025-01-16 16:02:50|4541.7|4535.7|4541.3|4535.3|4541.7|4535.7|4541.2|4535.2|3
1737043380000|2025-01-16 16:03:00|4541.7|4535.7|4538.2|4532.2|4541.8|4535.8|4538.2|4532.2|52
1737043390000|2025-01-16 16:03:10|4538.5|4532.5|4542.7|4536.7|4542.8|4536.8|4538.5|4532.5|29
1737043400000|2025-01-16 16:03:20|4542.8|4536.8|4544.3|4538.3|4544.3|4538.3|4542.5|4536.5|8
1737043410000|2025-01-16 16:03:30|4544.2|4538.2|4542.2|4536.2|4544.3|4538.3|4541.7|4535.7|10
1737043420000|2025-01-16 16:03:40|4542|4536|4541.8|4535.8|4542|4536|4540.3|4534.3|14
1737043430000|2025-01-16 16:03:50|4541.7|4535.7|4540.8|4534.8|4542.2|4536.2|4539.8|4533.8|9
1737043440000|2025-01-16 16:04:00|4541|4535|4541.2|4535.2|4542|4536|4541|4535|8
1737043450000|2025-01-16 16:04:10|4540.2|4534.2|4540.7|4534.7|4540.7|4534.7|4539.5|4533.5|4
1737043460000|2025-01-16 16:04:20|4540.5|4534.5|4543.2|4537.2|4543.2|4537.2|4539.7|4533.7|8
1737043470000|2025-01-16 16:04:30|4543.7|4537.7|4546|4540|4546|4540|4543.2|4537.2|7
1737043480000|2025-01-16 16:04:40|4546.2|4540.2|4546.5|4540.5|4546.7|4540.7|4546|4540|7
1737043490000|2025-01-16 16:04:50|4546.7|4540.7|4543.8|4537.8|4546.7|4540.7|4543.8|4537.8|8
1737043500000|2025-01-16 16:05:00|4543.5|4537.5|4544.2|4538.2|4544.7|4538.7|4543.5|4537.5|10
1737043510000|2025-01-16 16:05:10|4543.8|4537.8|4539.8|4533.8|4543.8|4537.8|4539.8|4533.8|16
1737043520000|2025-01-16 16:05:20|4540|4534|4538.8|4532.8|4540.3|4534.3|4538.8|4532.8|9
1737043530000|2025-01-16 16:05:30|4539.7|4533.7|4539.8|4533.8|4540.7|4534.7|4539.3|4533.3|15
1737043540000|2025-01-16 16:05:40|4538.8|4532.8|4539.7|4533.7|4539.8|4533.8|4538.8|4532.8|15
1737043550000|2025-01-16 16:05:50|4539.8|4533.8|4540.8|4534.8|4540.8|4534.8|4538.5|4532.5|24
1737043560000|2025-01-16 16:06:00|4541.3|4535.3|4540.8|4534.8|4543.7|4537.7|4540.7|4534.7|21
1737043570000|2025-01-16 16:06:10|4540.7|4534.7|4540.7|4534.7|4541.8|4535.8|4540.7|4534.7|17
1737043580000|2025-01-16 16:06:20|4539.8|4533.8|4539.8|4533.8|4541.3|4535.3|4539.8|4533.8|19
1737043590000|2025-01-16 16:06:30|4539.7|4533.7|4538.3|4532.3|4539.7|4533.7|4537.8|4531.8|15
1737043600000|2025-01-16 16:06:40|4538.2|4532.2|4536.8|4530.8|4538.7|4532.7|4536.8|4530.8|8
1737043610000|2025-01-16 16:06:50|4537.2|4531.2|4536.8|4530.8|4538.2|4532.2|4536.8|4530.8|10
1737043620000|2025-01-16 16:07:00|4536.2|4530.2|4535.8|4529.8|4536.2|4530.2|4534.5|4528.5|16
1737043630000|2025-01-16 16:07:10|4535.7|4529.7|4536.2|4530.2|4536.7|4530.7|4535.7|4529.7|4
1737043640000|2025-01-16 16:07:20|4536.3|4530.3|4536.7|4530.7|4536.8|4530.8|4535.8|4529.8|3
1737043650000|2025-01-16 16:07:30|4536.8|4530.8|4537.7|4531.7|4537.7|4531.7|4536.8|4530.8|6
1737043660000|2025-01-16 16:07:40|4538.3|4532.3|4541.2|4535.2|4541.2|4535.2|4538.3|4532.3|11
1737043670000|2025-01-16 16:07:50|4541|4535|4538.8|4532.8|4542.2|4536.2|4538.7|4532.7|39
1737043680000|2025-01-16 16:08:00|4539.2|4533.2|4538.8|4532.8|4539.8|4533.8|4538.7|4532.7|40
1737043690000|2025-01-16 16:08:10|4538.7|4532.7|4540.7|4534.7|4540.8|4534.8|4538.7|4532.7|13
1737043700000|2025-01-16 16:08:20|4540.8|4534.8|4537.8|4531.8|4540.8|4534.8|4537.7|4531.7|11
1737043710000|2025-01-16 16:08:30|4537.7|4531.7|4534.7|4528.7|4537.8|4531.8|4534.7|4528.7|67
1737043720000|2025-01-16 16:08:40|4534.5|4528.5|4533.8|4527.8|4534.7|4528.7|4532.8|4526.8|117
1737043730000|2025-01-16 16:08:50|4534.2|4528.2|4537.2|4531.2|4537.7|4531.7|4534.2|4528.2|8
1737043740000|2025-01-16 16:09:00|4537.3|4531.3|4536.3|4530.3|4537.8|4531.8|4536.3|4530.3|20
1737043750000|2025-01-16 16:09:10|4536|4530|4533.8|4527.8|4536.3|4530.3|4533.7|4527.7|11
1737043760000|2025-01-16 16:09:20|4534.8|4528.8|4535.2|4529.2|4536.2|4530.2|4534.8|4528.8|16
1737043770000|2025-01-16 16:09:30|4535.5|4529.5|4535.7|4529.7|4535.8|4529.8|4535.2|4529.2|6
1737043780000|2025-01-16 16:09:40|4535.8|4529.8|4536.8|4530.8|4536.8|4530.8|4535.8|4529.8|14
1737043790000|2025-01-16 16:09:50|4536.7|4530.7|4535.7|4529.7|4536.8|4530.8|4535.7|4529.7|7
1737043800000|2025-01-16 16:10:00|4535.8|4529.8|4537|4531|4538.7|4532.7|4535.7|4529.7|24
1737043810000|2025-01-16 16:10:10|4537.3|4531.3|4540.7|4534.7|4540.7|4534.7|4536.8|4530.8|11
1737043820000|2025-01-16 16:10:20|4540.3|4534.3|4542|4536|4542.3|4536.3|4540.3|4534.3|8
1737043830000|2025-01-16 16:10:30|4542.2|4536.2|4541.7|4535.7|4542.5|4536.5|4541.7|4535.7|5
1737043840000|2025-01-16 16:10:40|4541.5|4535.5|4539.8|4533.8|4541.7|4535.7|4539.8|4533.8|15
1737043850000|2025-01-16 16:10:50|4540|4534|4540.8|4534.8|4541.2|4535.2|4540|4534|6
1737043860000|2025-01-16 16:11:00|4541.3|4535.3|4541.7|4535.7|4541.7|4535.7|4541.3|4535.3|7
1737043870000|2025-01-16 16:11:10|4541.5|4535.5|4538.7|4532.7|4541.5|4535.5|4538.7|4532.7|16
1737043880000|2025-01-16 16:11:20|4539.7|4533.7|4541.7|4535.7|4541.7|4535.7|4539.7|4533.7|14
1737043890000|2025-01-16 16:11:30|4541.5|4535.5|4541.7|4535.7|4541.7|4535.7|4540.5|4534.5|6
1737043900000|2025-01-16 16:11:40|4542.7|4536.7|4542.3|4536.3|4543.3|4537.3|4541.7|4535.7|17
1737043910000|2025-01-16 16:11:50|4542.2|4536.2|4543.3|4537.3|4543.3|4537.3|4542|4536|7
1737043920000|2025-01-16 16:12:00|4543.2|4537.2|4542.2|4536.2|4543.3|4537.3|4540.7|4534.7|14
1737043930000|2025-01-16 16:12:10|4541.8|4535.8|4541.7|4535.7|4542.3|4536.3|4541.5|4535.5|12
1737043940000|2025-01-16 16:12:20|4540.7|4534.7|4540.2|4534.2|4540.7|4534.7|4539.2|4533.2|38
1737043950000|2025-01-16 16:12:30|4539.7|4533.7|4540.7|4534.7|4540.7|4534.7|4539.7|4533.7|4
1737043960000|2025-01-16 16:12:40|4539.7|4533.7|4542.3|4536.3|4542.3|4536.3|4539.7|4533.7|5
1737043970000|2025-01-16 16:12:50|4542|4536|4540.7|4534.7|4542|4536|4540.7|4534.7|5
1737043980000|2025-01-16 16:13:00|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|10
1737043990000|2025-01-16 16:13:10|4540.7|4534.7|4540.3|4534.3|4540.7|4534.7|4539.7|4533.7|4
1737044000000|2025-01-16 16:13:20|4539.8|4533.8|4540.5|4534.5|4540.5|4534.5|4539.7|4533.7|12
1737044010000|2025-01-16 16:13:30|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|2
1737044020000|2025-01-16 16:13:40|4540.8|4534.8|4540.7|4534.7|4540.8|4534.8|4540.7|4534.7|2
1737044030000|2025-01-16 16:13:50|4540.8|4534.8|4538.2|4532.2|4540.8|4534.8|4537.7|4531.7|22
1737044040000|2025-01-16 16:14:00|4537.8|4531.8|4534.8|4528.8|4538.2|4532.2|4534.8|4528.8|12
1737044050000|2025-01-16 16:14:10|4534.3|4528.3|4533.8|4527.8|4535.8|4529.8|4533.8|4527.8|12
1737044060000|2025-01-16 16:14:20|4534|4528|4533.8|4527.8|4534.8|4528.8|4533.7|4527.7|8
1737044070000|2025-01-16 16:14:30|4533.5|4527.5|4535.2|4529.2|4535.2|4529.2|4532.7|4526.7|5
1737044080000|2025-01-16 16:14:40|4535.3|4529.3|4534.7|4528.7|4536.3|4530.3|4534.7|4528.7|11
1737044090000|2025-01-16 16:14:50|4534.5|4528.5|4534.7|4528.7|4534.7|4528.7|4534.2|4528.2|4
1737044100000|2025-01-16 16:15:00|4535|4529|4535|4529|4535|4529|4534|4528|13
1737044110000|2025-01-16 16:15:10|4534.7|4528.7|4537|4531|4537|4531|4534.5|4528.5|12
1737044120000|2025-01-16 16:15:20|4537.3|4531.3|4537.7|4531.7|4537.7|4531.7|4537|4531|5
1737044130000|2025-01-16 16:15:30|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538|4532|7
1737044140000|2025-01-16 16:15:40|4538.5|4532.5|4537.5|4531.5|4538.5|4532.5|4537.2|4531.2|18
1737044150000|2025-01-16 16:15:50|4537.7|4531.7|4535.5|4529.5|4538.7|4532.7|4535.5|4529.5|20
1737044160000|2025-01-16 16:16:00|4536.7|4530.7|4537.7|4531.7|4537.7|4531.7|4535.7|4529.7|11
1737044170000|2025-01-16 16:16:10|4537.5|4531.5|4536.7|4530.7|4537.5|4531.5|4536|4530|18
1737044180000|2025-01-16 16:16:20|4537.5|4531.5|4538.2|4532.2|4538.3|4532.3|4537.5|4531.5|10
1737044190000|2025-01-16 16:16:30|4538|4532|4540|4534|4540.7|4534.7|4537.7|4531.7|36
1737044200000|2025-01-16 16:16:40|4540.3|4534.3|4541.7|4535.7|4541.7|4535.7|4540.3|4534.3|8
1737044210000|2025-01-16 16:16:50|4542.7|4536.7|4543|4537|4543|4537|4542.5|4536.5|9
1737044220000|2025-01-16 16:17:00|4543.7|4537.7|4542.8|4536.8|4544.7|4538.7|4542.8|4536.8|42
1737044230000|2025-01-16 16:17:10|4543.7|4537.7|4543.8|4537.8|4544.7|4538.7|4543.7|4537.7|10
1737044240000|2025-01-16 16:17:20|4543.7|4537.7|4544.7|4538.7|4544.8|4538.8|4543.7|4537.7|17
1737044250000|2025-01-16 16:17:30|4543.8|4537.8|4544.2|4538.2|4544.3|4538.3|4543.7|4537.7|9
1737044260000|2025-01-16 16:17:40|4543.8|4537.8|4544.7|4538.7|4544.7|4538.7|4543.7|4537.7|2
1737044270000|2025-01-16 16:17:50|4544.8|4538.8|4548.3|4542.3|4548.7|4542.7|4544.8|4538.8|144
1737044280000|2025-01-16 16:18:00|4548.7|4542.7|4549.2|4543.2|4549.2|4543.2|4548.5|4542.5|38
1737044290000|2025-01-16 16:18:10|4548.5|4542.5|4546.7|4540.7|4548.5|4542.5|4546.7|4540.7|25
1737044300000|2025-01-16 16:18:20|4547.8|4541.8|4548.7|4542.7|4548.8|4542.8|4547.5|4541.5|21
1737044310000|2025-01-16 16:18:30|4548.3|4542.3|4548.2|4542.2|4549.2|4543.2|4548.2|4542.2|8
1737044320000|2025-01-16 16:18:40|4547.8|4541.8|4549.2|4543.2|4549.5|4543.5|4546.7|4540.7|17
1737044330000|2025-01-16 16:18:50|4548.7|4542.7|4548.7|4542.7|4549.2|4543.2|4548.7|4542.7|1
1737044340000|2025-01-16 16:19:00|4548.5|4542.5|4548.7|4542.7|4548.7|4542.7|4548.5|4542.5|2
1737044350000|2025-01-16 16:19:10|||||||||7
1737044360000|2025-01-16 16:19:20|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|13
1737044370000|2025-01-16 16:19:30|4548.3|4542.3|4548.5|4542.5|4548.7|4542.7|4547.8|4541.8|8
1737044380000|2025-01-16 16:19:40|4548.7|4542.7|4548.5|4542.5|4548.7|4542.7|4548.5|4542.5|2
1737044390000|2025-01-16 16:19:50|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.5|4542.5|3
1737044400000|2025-01-16 16:20:00|4549.7|4543.7|4554.5|4548.5|4554.5|4548.5|4549.7|4543.7|73
1737044410000|2025-01-16 16:20:10|4555.2|4549.2|4552.7|4546.7|4555.7|4549.7|4551.7|4545.7|63
1737044420000|2025-01-16 16:20:20|4552.5|4546.5|4553.7|4547.7|4553.7|4547.7|4552.5|4546.5|12
1737044430000|2025-01-16 16:20:30|4553.5|4547.5|4553.7|4547.7|4554.7|4548.7|4553.3|4547.3|5
1737044440000|2025-01-16 16:20:40|4553.2|4547.2|4552.8|4546.8|4553.7|4547.7|4552.7|4546.7|16
1737044450000|2025-01-16 16:20:50|4552.7|4546.7|4552.7|4546.7|4553.2|4547.2|4551.7|4545.7|20
1737044460000|2025-01-16 16:21:00|4552|4546|4552.7|4546.7|4552.7|4546.7|4550.5|4544.5|19
1737044470000|2025-01-16 16:21:10|4553.2|4547.2|4552.2|4546.2|4553.7|4547.7|4551.2|4545.2|12
1737044480000|2025-01-16 16:21:20|4552|4546|4554.5|4548.5|4555|4549|4552|4546|7
1737044490000|2025-01-16 16:21:30|4553.5|4547.5|4554.7|4548.7|4554.7|4548.7|4553.5|4547.5|7
1737044500000|2025-01-16 16:21:40|4555|4549|4555.5|4549.5|4555.7|4549.7|4555|4549|17
1737044510000|2025-01-16 16:21:50|4555.7|4549.7|4553.5|4547.5|4555.7|4549.7|4553.5|4547.5|10
1737044520000|2025-01-16 16:22:00|4553.7|4547.7|4552.7|4546.7|4553.7|4547.7|4551.7|4545.7|15
1737044530000|2025-01-16 16:22:10|4553.5|4547.5|4554.2|4548.2|4554.2|4548.2|4553.5|4547.5|14
1737044540000|2025-01-16 16:22:20|4554.3|4548.3|4553.5|4547.5|4554.7|4548.7|4553.5|4547.5|8
1737044550000|2025-01-16 16:22:30|4553.7|4547.7|4558.7|4552.7|4558.7|4552.7|4553.7|4547.7|24
1737044560000|2025-01-16 16:22:40|4558.5|4552.5|4558|4552|4559|4553|4557.7|4551.7|21
1737044570000|2025-01-16 16:22:50|4557.7|4551.7|4555.7|4549.7|4557.7|4551.7|4555.7|4549.7|3
1737044580000|2025-01-16 16:23:00|4555.5|4549.5|4553.7|4547.7|4557.3|4551.3|4553.5|4547.5|22
1737044590000|2025-01-16 16:23:10|4553.5|4547.5|4552.7|4546.7|4553.7|4547.7|4552.5|4546.5|9
1737044600000|2025-01-16 16:23:20|4552.5|4546.5|4551.7|4545.7|4552.7|4546.7|4550.9|4544.9|9
1737044610000|2025-01-16 16:23:30|4550.5|4544.5|4550.9|4544.9|4551.5|4545.5|4549.9|4543.9|76
1737044620000|2025-01-16 16:23:40|4551.4|4545.4|4551.9|4545.9|4551.9|4545.9|4550.9|4544.9|9
1737044630000|2025-01-16 16:23:50|4552.5|4546.5|4550.9|4544.9|4552.7|4546.7|4550.5|4544.5|26
1737044640000|2025-01-16 16:24:00|4551|4545|4551.2|4545.2|4551.7|4545.7|4550.9|4544.9|7
1737044650000|2025-01-16 16:24:10|4551.5|4545.5|4552.5|4546.5|4552.7|4546.7|4551.5|4545.5|8
1737044660000|2025-01-16 16:24:20|4552.2|4546.2|4548.7|4542.7|4552.2|4546.2|4548.7|4542.7|27
1737044670000|2025-01-16 16:24:30|4548.5|4542.5|4548|4542|4550.7|4544.7|4548|4542|31
1737044680000|2025-01-16 16:24:40|4547.7|4541.7|4547|4541|4548.5|4542.5|4546.5|4540.5|20
1737044690000|2025-01-16 16:24:50|4547.5|4541.5|4546|4540|4548|4542|4545.7|4539.7|12
1737044700000|2025-01-16 16:25:00|4546.5|4540.5|4545.2|4539.2|4546.5|4540.5|4544.9|4538.9|13
1737044710000|2025-01-16 16:25:10|4544.7|4538.7|4544.2|4538.2|4544.9|4538.9|4543.2|4537.2|17
1737044720000|2025-01-16 16:25:20|4544.4|4538.4|4545.5|4539.5|4545.5|4539.5|4544.4|4538.4|19
1737044730000|2025-01-16 16:25:30|4545.2|4539.2|4546.2|4540.2|4546.2|4540.2|4544.4|4538.4|38
1737044740000|2025-01-16 16:25:40|4546.4|4540.4|4548.2|4542.2|4548.2|4542.2|4546.4|4540.4|5
1737044750000|2025-01-16 16:25:50|4547.7|4541.7|4547|4541|4548.5|4542.5|4547|4541|15
1737044760000|2025-01-16 16:26:00|4547.2|4541.2|4551.7|4545.7|4552.7|4546.7|4547.2|4541.2|23
1737044770000|2025-01-16 16:26:10|4552.4|4546.4|4550.9|4544.9|4552.7|4546.7|4550.7|4544.7|10
1737044780000|2025-01-16 16:26:20|4550.7|4544.7|4553.7|4547.7|4554.7|4548.7|4550.7|4544.7|18
1737044790000|2025-01-16 16:26:30|4554|4548|4552.7|4546.7|4554|4548|4552.5|4546.5|16
1737044800000|2025-01-16 16:26:40|4552.9|4546.9|4553.5|4547.5|4554|4548|4552.9|4546.9|5
1737044810000|2025-01-16 16:26:50|4552.9|4546.9|4552.5|4546.5|4552.9|4546.9|4552.5|4546.5|5
1737044820000|2025-01-16 16:27:00|4552.7|4546.7|4553.7|4547.7|4554.5|4548.5|4552.7|4546.7|19
1737044830000|2025-01-16 16:27:10|4553.5|4547.5|4554.7|4548.7|4554.7|4548.7|4553.5|4547.5|6
1737044840000|2025-01-16 16:27:20|4554.5|4548.5|4555.2|4549.2|4556.2|4550.2|4553.7|4547.7|17
1737044850000|2025-01-16 16:27:30|4554.7|4548.7|4555.2|4549.2|4555.2|4549.2|4554.5|4548.5|7
1737044860000|2025-01-16 16:27:40|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4553.9|4547.9|19
1737044870000|2025-01-16 16:27:50|4554.4|4548.4|4554.9|4548.9|4554.9|4548.9|4554.4|4548.4|15
1737044880000|2025-01-16 16:28:00|4556.4|4550.4|4554.9|4548.9|4556.4|4550.4|4554.9|4548.9|11
1737044890000|2025-01-16 16:28:10|4554.5|4548.5|4550.7|4544.7|4554.5|4548.5|4550.7|4544.7|25
1737044900000|2025-01-16 16:28:20|4550.5|4544.5|4551.2|4545.2|4551.7|4545.7|4550.2|4544.2|9
1737044910000|2025-01-16 16:28:30|4551.4|4545.4|4551.2|4545.2|4551.7|4545.7|4550.7|4544.7|2
1737044920000|2025-01-16 16:28:40|4550.7|4544.7|4553.4|4547.4|4553.4|4547.4|4550.5|4544.5|14
1737044930000|2025-01-16 16:28:50|4553.7|4547.7|4554.2|4548.2|4554.9|4548.9|4553.7|4547.7|6
1737044940000|2025-01-16 16:29:00|4553.9|4547.9|4553.9|4547.9|4554.7|4548.7|4553.5|4547.5|5
1737044950000|2025-01-16 16:29:10|4553.7|4547.7|4556.4|4550.4|4557.2|4551.2|4553.7|4547.7|21
1737044960000|2025-01-16 16:29:20|4557|4551|4554.2|4548.2|4557.5|4551.5|4553.7|4547.7|38
1737044970000|2025-01-16 16:29:30|4554|4548|4553.7|4547.7|4554.7|4548.7|4553.7|4547.7|4
1737044980000|2025-01-16 16:29:40|4554|4548|4554.9|4548.9|4554.9|4548.9|4554|4548|6
1737044990000|2025-01-16 16:29:50|4554.7|4548.7|4554.7|4548.7|4554.9|4548.9|4554.5|4548.5|14
1737045000000|2025-01-16 16:30:00|4555.9|4549.9|4553.7|4547.7|4556.7|4550.7|4553.5|4547.5|13
1737045010000|2025-01-16 16:30:10|4554|4548|4551.7|4545.7|4554.7|4548.7|4551.7|4545.7|14
1737045020000|2025-01-16 16:30:20|4552.4|4546.4|4552.7|4546.7|4553.9|4547.9|4552.4|4546.4|20
1737045030000|2025-01-16 16:30:30|4553.4|4547.4|4552.5|4546.5|4553.5|4547.5|4552.5|4546.5|8
1737045040000|2025-01-16 16:30:40|4552.7|4546.7|4553.5|4547.5|4553.5|4547.5|4551.7|4545.7|15
1737045050000|2025-01-16 16:30:50|4554.4|4548.4|4554.2|4548.2|4554.4|4548.4|4554.2|4548.2|4
1737045060000|2025-01-16 16:31:00|4553.2|4547.2|4554.2|4548.2|4554.5|4548.5|4552.7|4546.7|17
1737045070000|2025-01-16 16:31:10|4554|4548|4552.7|4546.7|4554.5|4548.5|4552.7|4546.7|39
1737045080000|2025-01-16 16:31:20|4552.5|4546.5|4552.7|4546.7|4552.7|4546.7|4552.5|4546.5|15
1737045090000|2025-01-16 16:31:30|4552.5|4546.5|4553.7|4547.7|4554.2|4548.2|4552.5|4546.5|42
1737045100000|2025-01-16 16:31:40|4553.5|4547.5|4555|4549|4555.4|4549.4|4553.5|4547.5|10
1737045110000|2025-01-16 16:31:50|4555.4|4549.4|4555.7|4549.7|4556.7|4550.7|4555.4|4549.4|4
1737045120000|2025-01-16 16:32:00|4554.7|4548.7|4555|4549|4555.2|4549.2|4553.7|4547.7|15
1737045130000|2025-01-16 16:32:10|4554.7|4548.7|4550.7|4544.7|4554.7|4548.7|4550|4544|30
1737045140000|2025-01-16 16:32:20|4551.4|4545.4|4552|4546|4552.4|4546.4|4551.4|4545.4|9
1737045150000|2025-01-16 16:32:30|4551.7|4545.7|4550.5|4544.5|4551.7|4545.7|4550.5|4544.5|7
1737045160000|2025-01-16 16:32:40|4550.7|4544.7|4551.2|4545.2|4551.7|4545.7|4550.5|4544.5|12
1737045170000|2025-01-16 16:32:50|4551.5|4545.5|4550.5|4544.5|4551.5|4545.5|4549.7|4543.7|13
1737045180000|2025-01-16 16:33:00|4550.2|4544.2|4548.7|4542.7|4550.2|4544.2|4547.4|4541.4|14
1737045190000|2025-01-16 16:33:10|4549.4|4543.4|4549.2|4543.2|4549.9|4543.9|4548.7|4542.7|17
1737045200000|2025-01-16 16:33:20|4548.9|4542.9|4549.9|4543.9|4549.9|4543.9|4548.5|4542.5|60
1737045210000|2025-01-16 16:33:30|4550.5|4544.5|4550.7|4544.7|4552.2|4546.2|4550.5|4544.5|8
1737045220000|2025-01-16 16:33:40|4551|4545|4553|4547|4553.5|4547.5|4550.7|4544.7|80
1737045230000|2025-01-16 16:33:50|4553.5|4547.5|4554.5|4548.5|4555|4549|4553|4547|3
1737045240000|2025-01-16 16:34:00|4554.7|4548.7|4553.5|4547.5|4554.7|4548.7|4553.5|4547.5|14
1737045250000|2025-01-16 16:34:10|4553.7|4547.7|4553.2|4547.2|4553.7|4547.7|4553.2|4547.2|26
1737045260000|2025-01-16 16:34:20|4553.4|4547.4|4555.4|4549.4|4555.4|4549.4|4553.4|4547.4|13
1737045270000|2025-01-16 16:34:30|4556.2|4550.2|4554.7|4548.7|4556.2|4550.2|4554.5|4548.5|9
1737045280000|2025-01-16 16:34:40|4554.5|4548.5|4554.7|4548.7|4554.9|4548.9|4554.2|4548.2|5
1737045290000|2025-01-16 16:34:50|4554.9|4548.9|4554.7|4548.7|4555.7|4549.7|4554.7|4548.7|14
1737045300000|2025-01-16 16:35:00|4555|4549|4554.7|4548.7|4555.2|4549.2|4554|4548|7
1737045310000|2025-01-16 16:35:10|4554.4|4548.4|4552.7|4546.7|4554.4|4548.4|4551.4|4545.4|22
1737045320000|2025-01-16 16:35:20|4552.2|4546.2|4552.5|4546.5|4553.7|4547.7|4551.7|4545.7|14
1737045330000|2025-01-16 16:35:30|4552.7|4546.7|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|5
1737045340000|2025-01-16 16:35:40|4552.9|4546.9|4551|4545|4553.2|4547.2|4550.7|4544.7|14
1737045350000|2025-01-16 16:35:50|4551.5|4545.5|4551.7|4545.7|4552.5|4546.5|4551.5|4545.5|10
1737045360000|2025-01-16 16:36:00|4551.5|4545.5|4551.5|4545.5|4551.7|4545.7|4551.5|4545.5|1
1737045370000|2025-01-16 16:36:10|4552.2|4546.2|4553.7|4547.7|4555|4549|4552.2|4546.2|22
1737045380000|2025-01-16 16:36:20|4554|4548|4554|4548|4554.2|4548.2|4554|4548|2
1737045390000|2025-01-16 16:36:30|4553.5|4547.5|4552.5|4546.5|4553.7|4547.7|4552.5|4546.5|10
1737045400000|2025-01-16 16:36:40|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552|4546|3
1737045410000|2025-01-16 16:36:50|4552.5|4546.5|4553.4|4547.4|4553.4|4547.4|4551.5|4545.5|6
1737045420000|2025-01-16 16:37:00|4553.7|4547.7|4554.2|4548.2|4554.7|4548.7|4552|4546|38
1737045430000|2025-01-16 16:37:10|4554.4|4548.4|4552.7|4546.7|4554.4|4548.4|4552.7|4546.7|10
1737045440000|2025-01-16 16:37:20|4553.5|4547.5|4554.7|4548.7|4554.7|4548.7|4553.5|4547.5|15
1737045450000|2025-01-16 16:37:30|4554.5|4548.5|4554.7|4548.7|4554.7|4548.7|4553.7|4547.7|8
1737045460000|2025-01-16 16:37:40|4554.4|4548.4|4553.7|4547.7|4554.7|4548.7|4553.7|4547.7|8
1737045470000|2025-01-16 16:37:50|4554|4548|4555.7|4549.7|4555.7|4549.7|4554|4548|13
1737045480000|2025-01-16 16:38:00|4556.7|4550.7|4555.7|4549.7|4556.7|4550.7|4555.7|4549.7|9
1737045490000|2025-01-16 16:38:10|4554.7|4548.7|4555|4549|4555.5|4549.5|4554.7|4548.7|5
1737045500000|2025-01-16 16:38:20|4554.5|4548.5|4552.5|4546.5|4554.5|4548.5|4552.5|4546.5|6
1737045510000|2025-01-16 16:38:30|4552.7|4546.7|4550.7|4544.7|4553.2|4547.2|4550.7|4544.7|7
1737045520000|2025-01-16 16:38:40|4549.9|4543.9|4549.5|4543.5|4550.2|4544.2|4549|4543|17
1737045530000|2025-01-16 16:38:50|4550.2|4544.2|4550.7|4544.7|4550.7|4544.7|4549|4543|23
1737045540000|2025-01-16 16:39:00|4550.2|4544.2|4551.7|4545.7|4551.9|4545.9|4550.2|4544.2|10
1737045550000|2025-01-16 16:39:10|4551.4|4545.4|4550.2|4544.2|4551.4|4545.4|4549.7|4543.7|9
1737045560000|2025-01-16 16:39:20|4550.5|4544.5|4551.9|4545.9|4552.7|4546.7|4550.5|4544.5|20
1737045570000|2025-01-16 16:39:30|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|2
1737045580000|2025-01-16 16:39:40|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|2
1737045590000|2025-01-16 16:39:50|4551.2|4545.2|4551.7|4545.7|4552.7|4546.7|4550.7|4544.7|8
1737045600000|2025-01-16 16:40:00|4551.4|4545.4|4552.5|4546.5|4552.7|4546.7|4551.2|4545.2|10
1737045610000|2025-01-16 16:40:10|4552.2|4546.2|4549.7|4543.7|4552.2|4546.2|4549.7|4543.7|7
1737045620000|2025-01-16 16:40:20|4549.9|4543.9|4549.7|4543.7|4550.9|4544.9|4549.2|4543.2|9
1737045630000|2025-01-16 16:40:30|4549.9|4543.9|4548.7|4542.7|4550.4|4544.4|4548.7|4542.7|7
1737045640000|2025-01-16 16:40:40|4549.5|4543.5|4548.2|4542.2|4549.5|4543.5|4548.2|4542.2|11
1737045650000|2025-01-16 16:40:50|4549.2|4543.2|4550.5|4544.5|4550.7|4544.7|4549.2|4543.2|24
1737045660000|2025-01-16 16:41:00|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4549.7|4543.7|10
1737045670000|2025-01-16 16:41:10|4550.5|4544.5|4550.7|4544.7|4551.7|4545.7|4550.5|4544.5|11
1737045680000|2025-01-16 16:41:20|4550.5|4544.5|4550.7|4544.7|4550.7|4544.7|4549.7|4543.7|12
1737045690000|2025-01-16 16:41:30|4550.5|4544.5|4549.7|4543.7|4550.5|4544.5|4549|4543|17
1737045700000|2025-01-16 16:41:40|4549.9|4543.9|4548.7|4542.7|4549.9|4543.9|4548.5|4542.5|4
1737045710000|2025-01-16 16:41:50|4549|4543|4549.2|4543.2|4549.7|4543.7|4548.5|4542.5|16
1737045720000|2025-01-16 16:42:00|4549|4543|4550.2|4544.2|4550.5|4544.5|4548.7|4542.7|7
1737045730000|2025-01-16 16:42:10|4549.5|4543.5|4548.5|4542.5|4549.5|4543.5|4548.2|4542.2|15
1737045740000|2025-01-16 16:42:20|4548.7|4542.7|4550|4544|4550|4544|4547.5|4541.5|26
1737045750000|2025-01-16 16:42:30|4550.7|4544.7|4553.2|4547.2|4553.7|4547.7|4550.5|4544.5|65
1737045760000|2025-01-16 16:42:40|4553.7|4547.7|4554.7|4548.7|4555.7|4549.7|4553.7|4547.7|26
1737045780000|2025-01-16 16:43:00|4554.5|4548.5|4554.5|4548.5|4554.7|4548.7|4554|4548|6
1737045790000|2025-01-16 16:43:10|4553.7|4547.7|4554.5|4548.5|4554.7|4548.7|4553.7|4547.7|7
1737045800000|2025-01-16 16:43:20|4554.7|4548.7|4555.5|4549.5|4555.7|4549.7|4554.7|4548.7|8
1737045810000|2025-01-16 16:43:30|4555.7|4549.7|4552.5|4546.5|4555.7|4549.7|4552|4546|22
1737045820000|2025-01-16 16:43:40|4552.7|4546.7|4554.5|4548.5|4554.5|4548.5|4551.9|4545.9|37
1737045830000|2025-01-16 16:43:50|4554.7|4548.7|4552|4546|4554.7|4548.7|4552|4546|6
1737045840000|2025-01-16 16:44:00|4552.5|4546.5|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|3
1737045850000|2025-01-16 16:44:10|4554|4548|4553.5|4547.5|4554.5|4548.5|4553.5|4547.5|5
1737045860000|2025-01-16 16:44:20|4553.2|4547.2|4553|4547|4553.5|4547.5|4552.5|4546.5|17
1737045870000|2025-01-16 16:44:30|4552.7|4546.7|4553|4547|4553|4547|4552.5|4546.5|5
1737045880000|2025-01-16 16:44:40|4552.7|4546.7|4554|4548|4554.2|4548.2|4552.7|4546.7|21
1737045890000|2025-01-16 16:44:50|4554.5|4548.5|4553.7|4547.7|4554.5|4548.5|4553.7|4547.7|5
1737045900000|2025-01-16 16:45:00|4553.5|4547.5|4552.2|4546.2|4553.5|4547.5|4552.2|4546.2|15
1737045910000|2025-01-16 16:45:10|4552.5|4546.5|4549.7|4543.7|4552.5|4546.5|4549|4543|24
1737045920000|2025-01-16 16:45:20|4550.2|4544.2|4548.7|4542.7|4550.5|4544.5|4548.7|4542.7|14
1737045930000|2025-01-16 16:45:30|4549|4543|4548.2|4542.2|4549|4543|4546.5|4540.5|53
1737045940000|2025-01-16 16:45:40|4547.7|4541.7|4545.7|4539.7|4547.7|4541.7|4545|4539|14
1737045950000|2025-01-16 16:45:50|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|5
1737045960000|2025-01-16 16:46:00|4545.7|4539.7|4547.2|4541.2|4547.2|4541.2|4545.7|4539.7|12
1737045970000|2025-01-16 16:46:10|4547.5|4541.5|4547.7|4541.7|4547.7|4541.7|4546.7|4540.7|10
1737045980000|2025-01-16 16:46:20|4547.9|4541.9|4548.2|4542.2|4548.5|4542.5|4547.7|4541.7|9
1737045990000|2025-01-16 16:46:30|4548.7|4542.7|4547.4|4541.4|4549.7|4543.7|4547.4|4541.4|16
1737046000000|2025-01-16 16:46:40|4547.7|4541.7|4547.7|4541.7|4548.7|4542.7|4547.7|4541.7|7
1737046010000|2025-01-16 16:46:50|4547|4541|4548.7|4542.7|4548.7|4542.7|4547|4541|7
1737046020000|2025-01-16 16:47:00|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.4|4542.4|12
1737046030000|2025-01-16 16:47:10|4549|4543|4550.7|4544.7|4550.7|4544.7|4548.7|4542.7|12
1737046040000|2025-01-16 16:47:20|||||||||5
1737046050000|2025-01-16 16:47:30|4551.2|4545.2|4550.2|4544.2|4552|4546|4549.7|4543.7|12
1737046060000|2025-01-16 16:47:40|4550.5|4544.5|4551.7|4545.7|4552.7|4546.7|4550.5|4544.5|8
1737046070000|2025-01-16 16:47:50|4551.9|4545.9|4552.9|4546.9|4552.9|4546.9|4551.7|4545.7|4
1737046080000|2025-01-16 16:48:00|4552.4|4546.4|4551.7|4545.7|4552.7|4546.7|4551.5|4545.5|9
1737046090000|2025-01-16 16:48:10|4551.9|4545.9|4552.7|4546.7|4552.7|4546.7|4551.9|4545.9|0
1737046100000|2025-01-16 16:48:20|4552.9|4546.9|4552.4|4546.4|4552.9|4546.9|4552.4|4546.4|2
1737046110000|2025-01-16 16:48:30|4552|4546|4555.2|4549.2|4555.2|4549.2|4550.7|4544.7|42
1737046120000|2025-01-16 16:48:40|4554.7|4548.7|4556.7|4550.7|4557.7|4551.7|4553.7|4547.7|20
1737046130000|2025-01-16 16:48:50|4556.5|4550.5|4556.9|4550.9|4556.9|4550.9|4554.5|4548.5|23
1737046140000|2025-01-16 16:49:00|4556.7|4550.7|4557.7|4551.7|4557.9|4551.9|4556.4|4550.4|9
1737046150000|2025-01-16 16:49:10|4557.5|4551.5|4555.7|4549.7|4557.5|4551.5|4554.9|4548.9|10
1737046160000|2025-01-16 16:49:20|4556.2|4550.2|4557.4|4551.4|4557.4|4551.4|4555.7|4549.7|11
1737046170000|2025-01-16 16:49:30|4557.9|4551.9|4557.2|4551.2|4557.9|4551.9|4556.9|4550.9|4
1737046180000|2025-01-16 16:49:40|4557.4|4551.4|4558.9|4552.9|4558.9|4552.9|4557.4|4551.4|8
1737046190000|2025-01-16 16:49:50|4558.7|4552.7|4558.7|4552.7|4558.9|4552.9|4557.7|4551.7|4
1737046200000|2025-01-16 16:50:00|4557.9|4551.9|4559.7|4553.7|4559.7|4553.7|4557.9|4551.9|8
1737046210000|2025-01-16 16:50:10|4559.4|4553.4|4560.7|4554.7|4561.4|4555.4|4559.4|4553.4|17
1737046220000|2025-01-16 16:50:20|4560.4|4554.4|4560.4|4554.4|4560.9|4554.9|4559.9|4553.9|7
1737046230000|2025-01-16 16:50:30|4560.2|4554.2|4559.7|4553.7|4560.2|4554.2|4559.7|4553.7|4
1737046240000|2025-01-16 16:50:40|4559|4553|4565.7|4559.7|4567|4561|4558|4552|46
1737046250000|2025-01-16 16:50:50|4565.4|4559.4|4564.9|4558.9|4565.9|4559.9|4564.9|4558.9|24
1737046260000|2025-01-16 16:51:00|4563.9|4557.9|4562.7|4556.7|4564.9|4558.9|4562.7|4556.7|14
1737046270000|2025-01-16 16:51:10|4562.9|4556.9|4565.4|4559.4|4565.7|4559.7|4562.9|4556.9|29
1737046280000|2025-01-16 16:51:20|4565.7|4559.7|4568.9|4562.9|4568.9|4562.9|4565.4|4559.4|12
1737046290000|2025-01-16 16:51:30|4568.7|4562.7|4566.7|4560.7|4568.7|4562.7|4565.7|4559.7|12
1737046300000|2025-01-16 16:51:40|4566.9|4560.9|4569.9|4563.9|4570.4|4564.4|4566.9|4560.9|17
1737046310000|2025-01-16 16:51:50|4570.2|4564.2|4569.9|4563.9|4570.7|4564.7|4569.7|4563.7|20
1737046320000|2025-01-16 16:52:00|4569.7|4563.7|4565.7|4559.7|4569.7|4563.7|4565.4|4559.4|36
1737046330000|2025-01-16 16:52:10|4565.9|4559.9|4565.7|4559.7|4567.7|4561.7|4565.7|4559.7|24
1737046340000|2025-01-16 16:52:20|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|6
1737046350000|2025-01-16 16:52:30|4566.9|4560.9|4569.7|4563.7|4569.9|4563.9|4566.9|4560.9|22
1737046360000|2025-01-16 16:52:40|4569.4|4563.4|4569.7|4563.7|4569.7|4563.7|4568.7|4562.7|13
1737046370000|2025-01-16 16:52:50|4569.9|4563.9|4570.7|4564.7|4571.2|4565.2|4569.7|4563.7|11
1737046380000|2025-01-16 16:53:00|4570.2|4564.2|4568.7|4562.7|4570.7|4564.7|4568.4|4562.4|13
1737046390000|2025-01-16 16:53:10|4568.4|4562.4|4571.7|4565.7|4571.7|4565.7|4568.4|4562.4|19
1737046400000|2025-01-16 16:53:20|4570.9|4564.9|4571.7|4565.7|4571.7|4565.7|4570.7|4564.7|31
1737046410000|2025-01-16 16:53:30|4571|4565|4570.7|4564.7|4571|4565|4570.2|4564.2|8
1737046420000|2025-01-16 16:53:40|4571.7|4565.7|4568.7|4562.7|4571.7|4565.7|4568.7|4562.7|7
1737046430000|2025-01-16 16:53:50|4567.9|4561.9|4567.7|4561.7|4567.9|4561.9|4567.7|4561.7|9
1737046440000|2025-01-16 16:54:00|4567.4|4561.4|4566.7|4560.7|4567.4|4561.4|4565.7|4559.7|14
1737046450000|2025-01-16 16:54:10|4566.5|4560.5|4566.5|4560.5|4566.7|4560.7|4566.5|4560.5|0
1737046460000|2025-01-16 16:54:20|4566.7|4560.7|4566.7|4560.7|4567|4561|4566.7|4560.7|7
1737046470000|2025-01-16 16:54:30|4565.9|4559.9|4563.9|4557.9|4565.9|4559.9|4563.9|4557.9|11
1737046480000|2025-01-16 16:54:40|4563.7|4557.7|4564.7|4558.7|4564.7|4558.7|4563.4|4557.4|12
1737046490000|2025-01-16 16:54:50|4565.9|4559.9|4565.4|4559.4|4565.9|4559.9|4564.7|4558.7|10
1737046500000|2025-01-16 16:55:00|4565.7|4559.7|4564.7|4558.7|4566.7|4560.7|4564.7|4558.7|17
1737046510000|2025-01-16 16:55:10|4563.9|4557.9|4566.9|4560.9|4567.9|4561.9|4563.2|4557.2|52
1737046520000|2025-01-16 16:55:20|4566.7|4560.7|4563.7|4557.7|4566.9|4560.9|4563.7|4557.7|11
1737046530000|2025-01-16 16:55:30|4564|4558|4565.2|4559.2|4565.4|4559.4|4564|4558|5
1737046540000|2025-01-16 16:55:40|4565|4559|4564.7|4558.7|4565|4559|4564.5|4558.5|1
1737046550000|2025-01-16 16:55:50|4564.9|4558.9|4565.7|4559.7|4565.9|4559.9|4564.9|4558.9|9
1737046560000|2025-01-16 16:56:00|4564.7|4558.7|4567.7|4561.7|4567.7|4561.7|4564.7|4558.7|18
1737046570000|2025-01-16 16:56:10|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.7|4561.7|4
1737046580000|2025-01-16 16:56:20|4567.7|4561.7|4569.7|4563.7|4570.2|4564.2|4567|4561|20
1737046590000|2025-01-16 16:56:30|4569.9|4563.9|4569.7|4563.7|4570.5|4564.5|4569|4563|53
1737046600000|2025-01-16 16:56:40|4569.5|4563.5|4569.7|4563.7|4569.7|4563.7|4568.9|4562.9|14
1737046610000|2025-01-16 16:56:50|4569.5|4563.5|4566.9|4560.9|4569.5|4563.5|4566.9|4560.9|9
1737046620000|2025-01-16 16:57:00|4567.5|4561.5|4565.4|4559.4|4567.7|4561.7|4564.9|4558.9|13
1737046630000|2025-01-16 16:57:10|4565.7|4559.7|4566.9|4560.9|4567.2|4561.2|4565.7|4559.7|6
1737046640000|2025-01-16 16:57:20|4566.7|4560.7|4566.9|4560.9|4567.7|4561.7|4566.7|4560.7|7
1737046650000|2025-01-16 16:57:30|4567.7|4561.7|4567.7|4561.7|4568.5|4562.5|4567.4|4561.4|18
1737046660000|2025-01-16 16:57:40|4566.2|4560.2|4566.5|4560.5|4567.2|4561.2|4566.2|4560.2|6
1737046670000|2025-01-16 16:57:50|4566.7|4560.7|4565.7|4559.7|4566.9|4560.9|4565.7|4559.7|21
1737046680000|2025-01-16 16:58:00|4565.4|4559.4|4566.7|4560.7|4566.7|4560.7|4564.7|4558.7|19
1737046690000|2025-01-16 16:58:10|4566.4|4560.4|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|5
1737046700000|2025-01-16 16:58:20|4566.4|4560.4|4564.5|4558.5|4566.4|4560.4|4564.5|4558.5|15
1737046710000|2025-01-16 16:58:30|4563.9|4557.9|4562.9|4556.9|4564.2|4558.2|4562.9|4556.9|7
1737046720000|2025-01-16 16:58:40|4562|4556|4563.4|4557.4|4563.4|4557.4|4561.7|4555.7|17
1737046730000|2025-01-16 16:58:50|4563.7|4557.7|4563.7|4557.7|4563.9|4557.9|4562.7|4556.7|18
1737046740000|2025-01-16 16:59:00|4563.9|4557.9|4563.9|4557.9|4565.7|4559.7|4563.7|4557.7|21
1737046750000|2025-01-16 16:59:10|4564.7|4558.7|4565.4|4559.4|4565.4|4559.4|4562.9|4556.9|30
1737046760000|2025-01-16 16:59:20|4565.5|4559.5|4564.5|4558.5|4567.7|4561.7|4564.5|4558.5|14
1737046770000|2025-01-16 16:59:30|4564.7|4558.7|4566.7|4560.7|4566.9|4560.9|4564.7|4558.7|27
1737046780000|2025-01-16 16:59:40|4566.2|4560.2|4566.7|4560.7|4566.7|4560.7|4566.2|4560.2|7
1737046790000|2025-01-16 16:59:50|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4566.9|4560.9|3
1737046800000|2025-01-16 17:00:00|4567|4561|4566|4560|4567|4561|4565.7|4559.7|7
1737046810000|2025-01-16 17:00:10|4566.4|4560.4|4565.7|4559.7|4566.7|4560.7|4565.7|4559.7|4
1737046820000|2025-01-16 17:00:20|4565.5|4559.5|4562.7|4556.7|4565.5|4559.5|4562.7|4556.7|32
1737046830000|2025-01-16 17:00:30|4563.4|4557.4|4563.7|4557.7|4564.7|4558.7|4563.4|4557.4|9
1737046840000|2025-01-16 17:00:40|4564|4558|4565.7|4559.7|4565.7|4559.7|4563.5|4557.5|6
1737046850000|2025-01-16 17:00:50|4566.7|4560.7|4564.7|4558.7|4566.7|4560.7|4564.5|4558.5|3
1737046860000|2025-01-16 17:01:00|4565|4559|4566.5|4560.5|4566.7|4560.7|4565|4559|14
1737046870000|2025-01-16 17:01:10|4566.2|4560.2|4565.7|4559.7|4566.2|4560.2|4565.5|4559.5|2
1737046880000|2025-01-16 17:01:20|4565.5|4559.5|4565.7|4559.7|4566.7|4560.7|4565.5|4559.5|30
1737046890000|2025-01-16 17:01:30|4565|4559|4564.7|4558.7|4565|4559|4564.7|4558.7|7
1737046900000|2025-01-16 17:01:40|4564.5|4558.5|4567.7|4561.7|4567.7|4561.7|4564.5|4558.5|47
1737046910000|2025-01-16 17:01:50|4567.5|4561.5|4566.7|4560.7|4567.5|4561.5|4566.7|4560.7|9
1737046920000|2025-01-16 17:02:00|4567|4561|4566.7|4560.7|4567|4561|4566.7|4560.7|6
1737046930000|2025-01-16 17:02:10|4567.7|4561.7|4566.7|4560.7|4567.7|4561.7|4566.7|4560.7|13
1737046940000|2025-01-16 17:02:20|4567.7|4561.7|4566.9|4560.9|4567.7|4561.7|4566.5|4560.5|19
1737046950000|2025-01-16 17:02:30|4566.5|4560.5|4563.9|4557.9|4566.7|4560.7|4563.4|4557.4|206
1737046960000|2025-01-16 17:02:40|4563|4557|4564.5|4558.5|4564.5|4558.5|4562.5|4556.5|10
1737046970000|2025-01-16 17:02:50|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|3
1737046980000|2025-01-16 17:03:00|4564.5|4558.5|4562|4556|4564.5|4558.5|4562|4556|24
1737046990000|2025-01-16 17:03:10|4561.9|4555.9|4561|4555|4561.9|4555.9|4560|4554|14
1737047000000|2025-01-16 17:03:20|4560.5|4554.5|4561|4555|4561|4555|4560.2|4554.2|13
1737047010000|2025-01-16 17:03:30|4561.9|4555.9|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|16
1737047020000|2025-01-16 17:03:40|4562.4|4556.4|4563.9|4557.9|4563.9|4557.9|4562.4|4556.4|12
1737047030000|2025-01-16 17:03:50|4564.9|4558.9|4563.9|4557.9|4565|4559|4563.9|4557.9|21
1737047040000|2025-01-16 17:04:00|4563|4557|4561.9|4555.9|4563|4557|4561.9|4555.9|19
1737047050000|2025-01-16 17:04:10|4560.9|4554.9|4560|4554|4561.9|4555.9|4560|4554|22
1737047060000|2025-01-16 17:04:20|4559.9|4553.9|4560|4554|4560|4554|4559.9|4553.9|1
1737047070000|2025-01-16 17:04:30|4560.4|4554.4|4556.9|4550.9|4560.9|4554.9|4556.9|4550.9|111
1737047080000|2025-01-16 17:04:40|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557|4551|9
1737047090000|2025-01-16 17:04:50|4556.4|4550.4|4556|4550|4556.4|4550.4|4556|4550|5
1737047100000|2025-01-16 17:05:00|4556.4|4550.4|4557.9|4551.9|4558.4|4552.4|4556.4|4550.4|28
1737047110000|2025-01-16 17:05:10|4558|4552|4558|4552|4559|4553|4558|4552|6
1737047120000|2025-01-16 17:05:20|4557.2|4551.2|4556.5|4550.5|4557.2|4551.2|4556.5|4550.5|6
1737047130000|2025-01-16 17:05:30|4556.2|4550.2|4554.4|4548.4|4556.2|4550.2|4554.4|4548.4|19
1737047140000|2025-01-16 17:05:40|4554|4548|4556|4550|4556|4550|4554|4548|7
1737047150000|2025-01-16 17:05:50|4555|4549|4556|4550|4556|4550|4555|4549|9
1737047160000|2025-01-16 17:06:00|4556.5|4550.5|4556|4550|4558|4552|4555.9|4549.9|8
1737047170000|2025-01-16 17:06:10|4556.2|4550.2|4558.9|4552.9|4559|4553|4556|4550|28
1737047180000|2025-01-16 17:06:20|4559|4553|4558|4552|4559|4553|4557.9|4551.9|3
1737047190000|2025-01-16 17:06:30|4558.2|4552.2|4558|4552|4558.5|4552.5|4558|4552|3
1737047200000|2025-01-16 17:06:40|4558.2|4552.2|4557.9|4551.9|4558.2|4552.2|4557.9|4551.9|6
1737047210000|2025-01-16 17:06:50|4558|4552|4557|4551|4558|4552|4556|4550|11
1737047220000|2025-01-16 17:07:00|4556.9|4550.9|4556|4550|4557|4551|4555.9|4549.9|5
1737047230000|2025-01-16 17:07:10|4555.9|4549.9|4554|4548|4556.2|4550.2|4554|4548|16
1737047240000|2025-01-16 17:07:20|4553.9|4547.9|4554.9|4548.9|4556|4550|4553.9|4547.9|45
1737047250000|2025-01-16 17:07:30|4554|4548|4554|4548|4554|4548|4553.5|4547.5|7
1737047260000|2025-01-16 17:07:40|4553.9|4547.9|4554.5|4548.5|4554.9|4548.9|4553.4|4547.4|15
1737047270000|2025-01-16 17:07:50|4554.9|4548.9|4556.4|4550.4|4557|4551|4554.9|4548.9|18
1737047280000|2025-01-16 17:08:00|4556|4550|4555.9|4549.9|4557|4551|4555.4|4549.4|18
1737047290000|2025-01-16 17:08:10|4555.5|4549.5|4556.4|4550.4|4556.9|4550.9|4555.5|4549.5|12
1737047300000|2025-01-16 17:08:20|4556|4550|4556|4550|4557|4551|4555.9|4549.9|23
1737047310000|2025-01-16 17:08:30|4555.9|4549.9|4555.9|4549.9|4556.5|4550.5|4555.9|4549.9|3
1737047320000|2025-01-16 17:08:40|4555|4549|4557|4551|4557|4551|4555|4549|10
1737047330000|2025-01-16 17:08:50|4557.5|4551.5|4556.9|4550.9|4557.9|4551.9|4556.9|4550.9|7
1737047340000|2025-01-16 17:09:00|4557|4551|4556.9|4550.9|4557.9|4551.9|4556.9|4550.9|12
1737047350000|2025-01-16 17:09:10|4557|4551|4556.4|4550.4|4557|4551|4556.2|4550.2|9
1737047360000|2025-01-16 17:09:20|4556|4550|4556|4550|4556|4550|4556|4550|0
1737047370000|2025-01-16 17:09:30|4556.4|4550.4|4556.5|4550.5|4556.9|4550.9|4555.9|4549.9|6
1737047380000|2025-01-16 17:09:40|4556|4550|4556.5|4550.5|4556.7|4550.7|4555.9|4549.9|3
1737047390000|2025-01-16 17:09:50|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|7
1737047400000|2025-01-16 17:10:00|4554.9|4548.9|4555|4549|4555|4549|4554.9|4548.9|16
1737047410000|2025-01-16 17:10:10|4555.5|4549.5|4554|4548|4555.5|4549.5|4554|4548|14
1737047420000|2025-01-16 17:10:20|4553.9|4547.9|4555|4549|4555|4549|4553.9|4547.9|8
1737047430000|2025-01-16 17:10:30|4554.9|4548.9|4554|4548|4555|4549|4554|4548|9
1737047440000|2025-01-16 17:10:40|4553.9|4547.9|4554|4548|4554|4548|4553.5|4547.5|15
1737047450000|2025-01-16 17:10:50|4553.9|4547.9|4552.9|4546.9|4553.9|4547.9|4552.9|4546.9|3
1737047460000|2025-01-16 17:11:00|4551.5|4545.5|4547|4541|4552|4546|4547|4541|70
1737047470000|2025-01-16 17:11:10|4546.5|4540.5|4545.9|4539.9|4546.7|4540.7|4545|4539|11
1737047480000|2025-01-16 17:11:20|4545.5|4539.5|4545|4539|4545.9|4539.9|4544.9|4538.9|8
1737047490000|2025-01-16 17:11:30|4545.5|4539.5|4547|4541|4547|4541|4545.5|4539.5|12
1737047500000|2025-01-16 17:11:40|4547.9|4541.9|4548|4542|4548.4|4542.4|4547.9|4541.9|14
1737047510000|2025-01-16 17:11:50|4548.4|4542.4|4548|4542|4548.9|4542.9|4548|4542|14
1737047520000|2025-01-16 17:12:00|4548.4|4542.4|4550|4544|4550|4544|4548.2|4542.2|13
1737047530000|2025-01-16 17:12:10|4550.9|4544.9|4549.9|4543.9|4550.9|4544.9|4548|4542|15
1737047540000|2025-01-16 17:12:20|4549.2|4543.2|4548.9|4542.9|4549.5|4543.5|4548.2|4542.2|6
1737047550000|2025-01-16 17:12:30|4549|4543|4550|4544|4550|4544|4548.9|4542.9|1
1737047560000|2025-01-16 17:12:40|4549.9|4543.9|4550.9|4544.9|4550.9|4544.9|4549|4543|13
1737047570000|2025-01-16 17:12:50|4550.4|4544.4|4549|4543|4550.4|4544.4|4548.9|4542.9|14
1737047580000|2025-01-16 17:13:00|4548.9|4542.9|4549.4|4543.4|4549.9|4543.9|4548.9|4542.9|10
1737047590000|2025-01-16 17:13:10|4549|4543|4547.9|4541.9|4549|4543|4547.9|4541.9|7
1737047600000|2025-01-16 17:13:20|4547|4541|4543.9|4537.9|4547|4541|4543.9|4537.9|10
1737047610000|2025-01-16 17:13:30|4544|4538|4544|4538|4544|4538|4544|4538|2
1737047620000|2025-01-16 17:13:40|4544.5|4538.5|4544.9|4538.9|4545|4539|4544.5|4538.5|5
1737047630000|2025-01-16 17:13:50|4545|4539|4545|4539|4546|4540|4544.9|4538.9|11
1737047640000|2025-01-16 17:14:00|4545.4|4539.4|4547|4541|4547|4541|4545.4|4539.4|30
1737047650000|2025-01-16 17:14:10|4546.9|4540.9|4549.9|4543.9|4550|4544|4546.9|4540.9|6
1737047660000|2025-01-16 17:14:20|4550|4544|4549|4543|4550|4544|4549|4543|8
1737047670000|2025-01-16 17:14:30|4549.2|4543.2|4550.4|4544.4|4550.4|4544.4|4549.2|4543.2|5
1737047680000|2025-01-16 17:14:40|4550.5|4544.5|4551.5|4545.5|4553.9|4547.9|4550.5|4544.5|54
1737047690000|2025-01-16 17:14:50|4551.7|4545.7|4552.9|4546.9|4552.9|4546.9|4551.2|4545.2|4
1737047700000|2025-01-16 17:15:00|4553|4547|4552.9|4546.9|4553|4547|4552.9|4546.9|4
1737047710000|2025-01-16 17:15:10|||||||||5
1737047720000|2025-01-16 17:15:20|4552.4|4546.4|4551|4545|4552.7|4546.7|4550.9|4544.9|8
1737047730000|2025-01-16 17:15:30|4551.4|4545.4|4551.9|4545.9|4552|4546|4551|4545|4
1737047740000|2025-01-16 17:15:40|4552|4546|4551.4|4545.4|4552|4546|4551.4|4545.4|9
1737047750000|2025-01-16 17:15:50|4551|4545|4552|4546|4552|4546|4551|4545|4
1737047760000|2025-01-16 17:16:00|4551.9|4545.9|4551.9|4545.9|4552|4546|4551.9|4545.9|6
1737047770000|2025-01-16 17:16:10|4552|4546|4552|4546|4552|4546|4551.9|4545.9|7
1737047780000|2025-01-16 17:16:20|4551.9|4545.9|4551|4545|4551.9|4545.9|4551|4545|12
1737047790000|2025-01-16 17:16:30|4551.4|4545.4|4554.9|4548.9|4557|4551|4551.4|4545.4|25
1737047800000|2025-01-16 17:16:40|4556|4550|4560|4554|4561.7|4555.7|4556|4550|22
1737047810000|2025-01-16 17:16:50|4560.4|4554.4|4564.9|4558.9|4565.4|4559.4|4560.4|4554.4|41
1737047820000|2025-01-16 17:17:00|4565.2|4559.2|4562.7|4556.7|4566.5|4560.5|4562.5|4556.5|82
1737047830000|2025-01-16 17:17:10|4562.5|4556.5|4564.4|4558.4|4564.9|4558.9|4562.5|4556.5|26
1737047840000|2025-01-16 17:17:20|4564|4558|4563|4557|4564|4558|4562|4556|11
1737047850000|2025-01-16 17:17:30|4563.4|4557.4|4564.9|4558.9|4564.9|4558.9|4563.4|4557.4|13
1737047860000|2025-01-16 17:17:40|4565.4|4559.4|4566.9|4560.9|4566.9|4560.9|4565.4|4559.4|5
1737047870000|2025-01-16 17:17:50|4566.4|4560.4|4566.9|4560.9|4567|4561|4565.9|4559.9|9
1737047880000|2025-01-16 17:18:00|4567|4561|4567.9|4561.9|4567.9|4561.9|4567|4561|13
1737047890000|2025-01-16 17:18:10|4567|4561|4569|4563|4569|4563|4567|4561|22
1737047900000|2025-01-16 17:18:20|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568|4562|7
1737047910000|2025-01-16 17:18:30|4569|4563|4568|4562|4569.7|4563.7|4568|4562|8
1737047920000|2025-01-16 17:18:40|4567.9|4561.9|4566|4560|4567.9|4561.9|4566|4560|7
1737047930000|2025-01-16 17:18:50|4566.4|4560.4|4566.9|4560.9|4566.9|4560.9|4566|4560|2
1737047940000|2025-01-16 17:19:00|4566.2|4560.2|4562|4556|4566.2|4560.2|4562|4556|12
1737047950000|2025-01-16 17:19:10|4562.9|4556.9|4560.9|4554.9|4562.9|4556.9|4560.9|4554.9|10
1737047960000|2025-01-16 17:19:20|4560.5|4554.5|4561|4555|4561|4555|4560.5|4554.5|3
1737047970000|2025-01-16 17:19:30|4561.4|4555.4|4561|4555|4561.4|4555.4|4560.9|4554.9|14
1737047980000|2025-01-16 17:19:40|4560.5|4554.5|4561.4|4555.4|4561.5|4555.5|4560.4|4554.4|6
1737047990000|2025-01-16 17:19:50|4561.7|4555.7|4562.9|4556.9|4563.4|4557.4|4561|4555|15
1737048000000|2025-01-16 17:20:00|4561.4|4555.4|4562.4|4556.4|4562.4|4556.4|4561|4555|10
1737048010000|2025-01-16 17:20:10|4561.9|4555.9|4559.4|4553.4|4561.9|4555.9|4559.4|4553.4|8
1737048020000|2025-01-16 17:20:20|4560.4|4554.4|4559.9|4553.9|4560.9|4554.9|4559.9|4553.9|11
1737048030000|2025-01-16 17:20:30|4558.4|4552.4|4557.9|4551.9|4558.4|4552.4|4556.5|4550.5|20
1737048040000|2025-01-16 17:20:40|4557.5|4551.5|4556.5|4550.5|4557.5|4551.5|4556.2|4550.2|8
1737048050000|2025-01-16 17:20:50|4556.9|4550.9|4557|4551|4557|4551|4556.7|4550.7|5
1737048060000|2025-01-16 17:21:00|4556.5|4550.5|4556.7|4550.7|4556.7|4550.7|4556.5|4550.5|10
1737048070000|2025-01-16 17:21:10|4556.4|4550.4|4552|4546|4556.4|4550.4|4552|4546|14
1737048080000|2025-01-16 17:21:20|4551.2|4545.2|4551|4545|4551.2|4545.2|4550.4|4544.4|14
1737048090000|2025-01-16 17:21:30|4550.2|4544.2|4552|4546|4553|4547|4550.2|4544.2|40
1737048100000|2025-01-16 17:21:40|4552.2|4546.2|4551.2|4545.2|4552.2|4546.2|4551.2|4545.2|12
1737048110000|2025-01-16 17:21:50|4551|4545|4552|4546|4552.2|4546.2|4551|4545|5
1737048120000|2025-01-16 17:22:00|4552.2|4546.2|4549.7|4543.7|4552.2|4546.2|4549|4543|33
1737048130000|2025-01-16 17:22:10|4550|4544|4549|4543|4550|4544|4547.5|4541.5|42
1737048140000|2025-01-16 17:22:20|4549.4|4543.4|4549.7|4543.7|4551|4545|4549.4|4543.4|32
1737048150000|2025-01-16 17:22:30|4549.4|4543.4|4551|4545|4551|4545|4549|4543|12
1737048160000|2025-01-16 17:22:40|4551.7|4545.7|4552|4546|4552|4546|4550.9|4544.9|21
1737048170000|2025-01-16 17:22:50|4551.7|4545.7|4552|4546|4552|4546|4551|4545|22
1737048180000|2025-01-16 17:23:00|4552.2|4546.2|4552|4546|4553|4547|4552|4546|14
1737048190000|2025-01-16 17:23:10|4552.2|4546.2|4552|4546|4553|4547|4552|4546|10
1737048200000|2025-01-16 17:23:20|4553|4547|4555|4549|4555|4549|4553|4547|11
1737048210000|2025-01-16 17:23:30|4554.7|4548.7|4553.2|4547.2|4554.7|4548.7|4553|4547|5
1737048220000|2025-01-16 17:23:40|4553.9|4547.9|4555|4549|4555|4549|4553.9|4547.9|3
1737048230000|2025-01-16 17:23:50|4555.7|4549.7|4555.5|4549.5|4556|4550|4555|4549|11
1737048240000|2025-01-16 17:24:00|4556|4550|4555.9|4549.9|4556.9|4550.9|4555.2|4549.2|22
1737048250000|2025-01-16 17:24:10|4555.2|4549.2|4556.9|4550.9|4556.9|4550.9|4555.2|4549.2|9
1737048260000|2025-01-16 17:24:20|4558|4552|4557|4551|4558|4552|4557|4551|6
1737048270000|2025-01-16 17:24:30|4556.4|4550.4|4555.5|4549.5|4556.4|4550.4|4555.5|4549.5|12
1737048280000|2025-01-16 17:24:40|4554.4|4548.4|4554|4548|4555|4549|4553.7|4547.7|9
1737048290000|2025-01-16 17:24:50|4554.2|4548.2|4556|4550|4556|4550|4554.2|4548.2|12
1737048300000|2025-01-16 17:25:00|4556.7|4550.7|4556|4550|4556.9|4550.9|4556|4550|5
1737048310000|2025-01-16 17:25:10|4555.4|4549.4|4554|4548|4555.4|4549.4|4554|4548|5
1737048320000|2025-01-16 17:25:20|4554.7|4548.7|4554|4548|4554.7|4548.7|4553.9|4547.9|7
1737048330000|2025-01-16 17:25:30|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|4
1737048340000|2025-01-16 17:25:40|4554.4|4548.4|4553.9|4547.9|4554.4|4548.4|4553.9|4547.9|3
1737048350000|2025-01-16 17:25:50|4553|4547|4557|4551|4557|4551|4553|4547|10
1737048360000|2025-01-16 17:26:00|4556.9|4550.9|4557.2|4551.2|4557.2|4551.2|4556.9|4550.9|3
1737048370000|2025-01-16 17:26:10|4557|4551|4557|4551|4557|4551|4556.9|4550.9|2
1737048380000|2025-01-16 17:26:20|4556.7|4550.7|4556|4550|4557|4551|4556|4550|19
1737048390000|2025-01-16 17:26:30|4555.9|4549.9|4557|4551|4557|4551|4555.5|4549.5|12
1737048400000|2025-01-16 17:26:40|4551.9|4545.9|4551.9|4545.9|4553|4547|4551|4545|16
1737048410000|2025-01-16 17:26:50|4552|4546|4552.7|4546.7|4552.7|4546.7|4551.9|4545.9|8
1737048420000|2025-01-16 17:27:00|4552.9|4546.9|4552.9|4546.9|4553|4547|4551.9|4545.9|17
1737048430000|2025-01-16 17:27:10|4553|4547|4553.4|4547.4|4553.4|4547.4|4553|4547|23
1737048440000|2025-01-16 17:27:20|4553.5|4547.5|4556|4550|4556.9|4550.9|4553.5|4547.5|90
1737048450000|2025-01-16 17:27:30|4555.2|4549.2|4556|4550|4556|4550|4555|4549|7
1737048460000|2025-01-16 17:27:40|4555.9|4549.9|4557|4551|4557|4551|4555.5|4549.5|4
1737048470000|2025-01-16 17:27:50|4556.9|4550.9|4557.1|4551.1|4557.2|4551.2|4556.9|4550.9|9
1737048480000|2025-01-16 17:28:00|4556.9|4550.9|4556.1|4550.1|4557.1|4551.1|4555.9|4549.9|21
1737048490000|2025-01-16 17:28:10|4555.9|4549.9|4556.1|4550.1|4557.1|4551.1|4555.9|4549.9|6
1737048500000|2025-01-16 17:28:20|4555.9|4549.9|4551.9|4545.9|4555.9|4549.9|4551.9|4545.9|24
1737048510000|2025-01-16 17:28:30|4552.1|4546.1|4550.4|4544.4|4552.4|4546.4|4550.1|4544.1|12
1737048520000|2025-01-16 17:28:40|4549.7|4543.7|4549.1|4543.1|4549.9|4543.9|4549.1|4543.1|20
1737048530000|2025-01-16 17:28:50|4549.4|4543.4|4549.1|4543.1|4551.1|4545.1|4549.1|4543.1|10
1737048540000|2025-01-16 17:29:00|4549.4|4543.4|4549.4|4543.4|4549.9|4543.9|4549.1|4543.1|8
1737048550000|2025-01-16 17:29:10|4548.1|4542.1|4547.6|4541.6|4548.4|4542.4|4546.9|4540.9|18
1737048560000|2025-01-16 17:29:20|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4546.9|4540.9|3
1737048570000|2025-01-16 17:29:30|4547.6|4541.6|4547.6|4541.6|4547.7|4541.7|4547.4|4541.4|9
1737048580000|2025-01-16 17:29:40|4547.7|4541.7|4548.1|4542.1|4548.4|4542.4|4547.4|4541.4|5
1737048590000|2025-01-16 17:29:50|4547.9|4541.9|4549.9|4543.9|4551.9|4545.9|4547.9|4541.9|29
1737048600000|2025-01-16 17:30:00|4548.9|4542.9|4546.1|4540.1|4549.9|4543.9|4545.6|4539.6|173
1737048610000|2025-01-16 17:30:10|4546.4|4540.4|4546.6|4540.6|4546.6|4540.6|4546.4|4540.4|5
1737048620000|2025-01-16 17:30:20|4546.4|4540.4|4550.1|4544.1|4550.1|4544.1|4546.4|4540.4|22
1737048630000|2025-01-16 17:30:30|4550.2|4544.2|4550.4|4544.4|4550.9|4544.9|4549.9|4543.9|13
1737048640000|2025-01-16 17:30:40|4550.7|4544.7|4550.9|4544.9|4550.9|4544.9|4550.7|4544.7|8
1737048650000|2025-01-16 17:30:50|4549.6|4543.6|4548.9|4542.9|4549.6|4543.6|4548.9|4542.9|5
1737048660000|2025-01-16 17:31:00|4549.1|4543.1|4553.1|4547.1|4553.1|4547.1|4549.1|4543.1|13
1737048670000|2025-01-16 17:31:10|4552.6|4546.6|4551.1|4545.1|4552.6|4546.6|4550.6|4544.6|9
1737048680000|2025-01-16 17:31:20|4550.9|4544.9|4551.1|4545.1|4551.1|4545.1|4550.1|4544.1|15
1737048690000|2025-01-16 17:31:30|4550.9|4544.9|4553.4|4547.4|4553.4|4547.4|4550.9|4544.9|44
1737048700000|2025-01-16 17:31:40|4553.6|4547.6|4551.9|4545.9|4553.9|4547.9|4551.9|4545.9|8
1737048710000|2025-01-16 17:31:50|4551.1|4545.1|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|4
1737048720000|2025-01-16 17:32:00|4551.9|4545.9|4552.7|4546.7|4553.9|4547.9|4551.9|4545.9|34
1737048730000|2025-01-16 17:32:10|4552.2|4546.2|4553.1|4547.1|4553.1|4547.1|4551.9|4545.9|15
1737048740000|2025-01-16 17:32:20|4552.4|4546.4|4550.9|4544.9|4552.4|4546.4|4550.1|4544.1|50
1737048750000|2025-01-16 17:32:30|4551.2|4545.2|4551.4|4545.4|4552.1|4546.1|4551.1|4545.1|13
1737048760000|2025-01-16 17:32:40|4552.9|4546.9|4552.4|4546.4|4552.9|4546.9|4552.1|4546.1|7
1737048770000|2025-01-16 17:32:50|4551.9|4545.9|4552.9|4546.9|4552.9|4546.9|4551.4|4545.4|8
1737048780000|2025-01-16 17:33:00|4552.4|4546.4|4551.6|4545.6|4552.9|4546.9|4551.6|4545.6|11
1737048790000|2025-01-16 17:33:10|4551.1|4545.1|4551.9|4545.9|4551.9|4545.9|4550.9|4544.9|5
1737048800000|2025-01-16 17:33:20|4552.1|4546.1|4551.9|4545.9|4552.4|4546.4|4551.9|4545.9|6
1737048810000|2025-01-16 17:33:30|4551.4|4545.4|4551.9|4545.9|4552.2|4546.2|4551.4|4545.4|10
1737048820000|2025-01-16 17:33:40|4552.1|4546.1|4550.9|4544.9|4552.1|4546.1|4550.9|4544.9|4
1737048830000|2025-01-16 17:33:50|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|12
1737048840000|2025-01-16 17:34:00|||||||||3
1737048850000|2025-01-16 17:34:10|4551.4|4545.4|4551.1|4545.1|4551.4|4545.4|4551.1|4545.1|26
1737048860000|2025-01-16 17:34:20|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|14
1737048870000|2025-01-16 17:34:30|||||||||2
1737048880000|2025-01-16 17:34:40|||||||||4
1737048890000|2025-01-16 17:34:50|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.4|4544.4|6
1737048900000|2025-01-16 17:35:00|4551.9|4545.9|4553.1|4547.1|4553.1|4547.1|4551.1|4545.1|20
1737048910000|2025-01-16 17:35:10|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|25
1737048920000|2025-01-16 17:35:20|4552.6|4546.6|4552.1|4546.1|4552.6|4546.6|4552.1|4546.1|4
1737048930000|2025-01-16 17:35:30|||||||||2
1737048940000|2025-01-16 17:35:40|4552.7|4546.7|4552.9|4546.9|4552.9|4546.9|4552.7|4546.7|6
1737048950000|2025-01-16 17:35:50|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|3
1737048960000|2025-01-16 17:36:00|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|8
1737048970000|2025-01-16 17:36:10|4553.1|4547.1|4555.1|4549.1|4555.1|4549.1|4552.9|4546.9|16
1737048980000|2025-01-16 17:36:20|4554.9|4548.9|4554.2|4548.2|4555.1|4549.1|4554.1|4548.1|16
1737048990000|2025-01-16 17:36:30|4554.1|4548.1|4555.4|4549.4|4555.7|4549.7|4554.1|4548.1|34
1737049000000|2025-01-16 17:36:40|4555.1|4549.1|4555.9|4549.9|4556.1|4550.1|4554.1|4548.1|19
1737049010000|2025-01-16 17:36:50|4556.1|4550.1|4555.1|4549.1|4556.1|4550.1|4554.9|4548.9|4
1737049020000|2025-01-16 17:37:00|4554.9|4548.9|4552.9|4546.9|4554.9|4548.9|4552.9|4546.9|6
1737049030000|2025-01-16 17:37:10|4553.1|4547.1|4552.1|4546.1|4553.1|4547.1|4551.9|4545.9|5
1737049040000|2025-01-16 17:37:20|4551.9|4545.9|4551.9|4545.9|4552.2|4546.2|4551.9|4545.9|10
1737049050000|2025-01-16 17:37:30|4551.1|4545.1|4552.1|4546.1|4552.1|4546.1|4550.9|4544.9|9
1737049060000|2025-01-16 17:37:40|4551.9|4545.9|4553.9|4547.9|4553.9|4547.9|4551.9|4545.9|4
1737049070000|2025-01-16 17:37:50|4554.4|4548.4|4556.9|4550.9|4556.9|4550.9|4554.4|4548.4|16
1737049080000|2025-01-16 17:38:00|4556.1|4550.1|4554.9|4548.9|4556.1|4550.1|4554.9|4548.9|9
1737049090000|2025-01-16 17:38:10|4555.1|4549.1|4556.1|4550.1|4556.1|4550.1|4554.9|4548.9|3
1737049100000|2025-01-16 17:38:20|4555.9|4549.9|4554.9|4548.9|4555.9|4549.9|4554.9|4548.9|2
1737049110000|2025-01-16 17:38:30|||||||||2
1737049120000|2025-01-16 17:38:40|4555.9|4549.9|4555.4|4549.4|4555.9|4549.9|4555.4|4549.4|3
1737049130000|2025-01-16 17:38:50|4555.1|4549.1|4554.9|4548.9|4555.6|4549.6|4554.9|4548.9|6
1737049140000|2025-01-16 17:39:00|4554.7|4548.7|4550.1|4544.1|4554.7|4548.7|4550.1|4544.1|24
1737049150000|2025-01-16 17:39:10|4550.2|4544.2|4552.2|4546.2|4552.2|4546.2|4550.2|4544.2|14
1737049160000|2025-01-16 17:39:20|4553.1|4547.1|4552.7|4546.7|4553.1|4547.1|4552.1|4546.1|12
1737049170000|2025-01-16 17:39:30|4553.1|4547.1|4553.1|4547.1|4553.2|4547.2|4553.1|4547.1|5
1737049180000|2025-01-16 17:39:40|||||||||2
1737049190000|2025-01-16 17:39:50|4553.2|4547.2|4556.2|4550.2|4556.2|4550.2|4553.1|4547.1|10
1737049200000|2025-01-16 17:40:00|4555.1|4549.1|4561.2|4555.2|4561.9|4555.9|4555.1|4549.1|47
1737049210000|2025-01-16 17:40:10|4561.6|4555.6|4559.1|4553.1|4561.6|4555.6|4559.1|4553.1|14
1737049220000|2025-01-16 17:40:20|4559.4|4553.4|4563.7|4557.7|4564.2|4558.2|4559.4|4553.4|23
1737049230000|2025-01-16 17:40:30|4564.1|4558.1|4566.1|4560.1|4567.2|4561.2|4563.7|4557.7|144
1737049240000|2025-01-16 17:40:40|4565.9|4559.9|4566.7|4560.7|4567.1|4561.1|4565.1|4559.1|25
1737049250000|2025-01-16 17:40:50|4566.2|4560.2|4565.1|4559.1|4566.2|4560.2|4565.1|4559.1|3
1737049260000|2025-01-16 17:41:00|4565.4|4559.4|4565.2|4559.2|4565.4|4559.4|4565.1|4559.1|24
1737049270000|2025-01-16 17:41:10|4565.1|4559.1|4565.2|4559.2|4565.7|4559.7|4565.1|4559.1|4
1737049280000|2025-01-16 17:41:20|4565.1|4559.1|4564.4|4558.4|4565.1|4559.1|4564.1|4558.1|17
1737049290000|2025-01-16 17:41:30|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.4|4558.4|2
1737049300000|2025-01-16 17:41:40|4564.9|4558.9|4565.1|4559.1|4565.1|4559.1|4564.1|4558.1|7
1737049310000|2025-01-16 17:41:50|4564.1|4558.1|4564.7|4558.7|4565.1|4559.1|4564.1|4558.1|13
1737049320000|2025-01-16 17:42:00|4564.6|4558.6|4564.1|4558.1|4565.1|4559.1|4563.6|4557.6|7
1737049330000|2025-01-16 17:42:10|4564.7|4558.7|4565.6|4559.6|4566.4|4560.4|4564.7|4558.7|34
1737049340000|2025-01-16 17:42:20|4565.9|4559.9|4565.6|4559.6|4566.1|4560.1|4565.1|4559.1|13
1737049350000|2025-01-16 17:42:30|4565.7|4559.7|4565.2|4559.2|4565.7|4559.7|4565.2|4559.2|3
1737049360000|2025-01-16 17:42:40|4565.7|4559.7|4566.6|4560.6|4566.7|4560.7|4565.7|4559.7|9
1737049370000|2025-01-16 17:42:50|4566.7|4560.7|4568.1|4562.1|4568.1|4562.1|4566.6|4560.6|37
1737049380000|2025-01-16 17:43:00|4567.7|4561.7|4566.7|4560.7|4568.1|4562.1|4566.7|4560.7|10
1737049390000|2025-01-16 17:43:10|4566.4|4560.4|4567.7|4561.7|4567.9|4561.9|4565.6|4559.6|11
1737049400000|2025-01-16 17:43:20|4568.1|4562.1|4570.1|4564.1|4570.1|4564.1|4568.1|4562.1|69
1737049410000|2025-01-16 17:43:30|4570.4|4564.4|4569.9|4563.9|4570.9|4564.9|4569.9|4563.9|20
1737049420000|2025-01-16 17:43:40|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4
1737049430000|2025-01-16 17:43:50|4569.1|4563.1|4568.9|4562.9|4569.1|4563.1|4568.9|4562.9|2
1737049440000|2025-01-16 17:44:00|4568.6|4562.6|4567.6|4561.6|4568.9|4562.9|4567.6|4561.6|6
1737049450000|2025-01-16 17:44:10|4567.9|4561.9|4568.1|4562.1|4568.1|4562.1|4567.6|4561.6|5
1737049460000|2025-01-16 17:44:20|4567.9|4561.9|4568.1|4562.1|4568.1|4562.1|4567.9|4561.9|0
1737049470000|2025-01-16 17:44:30|4568.2|4562.2|4571.2|4565.2|4571.6|4565.6|4568.2|4562.2|16
1737049480000|2025-01-16 17:44:40|4571.7|4565.7|4575.1|4569.1|4575.4|4569.4|4571.7|4565.7|151
1737049490000|2025-01-16 17:44:50|4574.6|4568.6|4573.1|4567.1|4574.6|4568.6|4573.1|4567.1|11
1737049500000|2025-01-16 17:45:00|4572.9|4566.9|4570.6|4564.6|4572.9|4566.9|4570.6|4564.6|21
1737049510000|2025-01-16 17:45:10|4570.9|4564.9|4571.9|4565.9|4572.1|4566.1|4570.9|4564.9|4
1737049520000|2025-01-16 17:45:20|4571.2|4565.2|4571.1|4565.1|4572.2|4566.2|4571.1|4565.1|12
1737049530000|2025-01-16 17:45:30|4571.2|4565.2|4571.9|4565.9|4572.2|4566.2|4571.1|4565.1|15
1737049540000|2025-01-16 17:45:40|4572.2|4566.2|4570.1|4564.1|4573.1|4567.1|4570.1|4564.1|18
1737049550000|2025-01-16 17:45:50|4571.2|4565.2|4571.1|4565.1|4571.7|4565.7|4571.1|4565.1|25
1737049560000|2025-01-16 17:46:00|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|3
1737049570000|2025-01-16 17:46:10|4569.2|4563.2|4571.1|4565.1|4571.1|4565.1|4569.2|4563.2|10
1737049580000|2025-01-16 17:46:20|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4571.1|4565.1|2
1737049590000|2025-01-16 17:46:30|4570.2|4564.2|4571.1|4565.1|4574.1|4568.1|4570.2|4564.2|56
1737049600000|2025-01-16 17:46:40|4571.2|4565.2|4571.1|4565.1|4572.1|4566.1|4570.7|4564.7|14
1737049610000|2025-01-16 17:46:50|4570.2|4564.2|4570.2|4564.2|4570.4|4564.4|4570.1|4564.1|8
1737049620000|2025-01-16 17:47:00|4570.1|4564.1|4569.2|4563.2|4570.2|4564.2|4569.2|4563.2|8
1737049630000|2025-01-16 17:47:10|4572.1|4566.1|4573.1|4567.1|4573.7|4567.7|4572.1|4566.1|39
1737049640000|2025-01-16 17:47:20|4572.9|4566.9|4572.9|4566.9|4573.1|4567.1|4572.1|4566.1|12
1737049650000|2025-01-16 17:47:30|4573.1|4567.1|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|5
1737049660000|2025-01-16 17:47:40|4572.4|4566.4|4572.1|4566.1|4572.4|4566.4|4572.1|4566.1|3
1737049670000|2025-01-16 17:47:50|4571.9|4565.9|4569.7|4563.7|4571.9|4565.9|4568.9|4562.9|60
1737049680000|2025-01-16 17:48:00|4569.6|4563.6|4567.9|4561.9|4570.1|4564.1|4567.9|4561.9|19
1737049690000|2025-01-16 17:48:10|4568.1|4562.1|4567.9|4561.9|4568.1|4562.1|4567.9|4561.9|5
1737049700000|2025-01-16 17:48:20|4568.1|4562.1|4565.9|4559.9|4568.1|4562.1|4565.9|4559.9|9
1737049710000|2025-01-16 17:48:30|4565.2|4559.2|4567.7|4561.7|4567.7|4561.7|4564.6|4558.6|51
1737049720000|2025-01-16 17:48:40|4568.1|4562.1|4566.2|4560.2|4568.1|4562.1|4566.1|4560.1|8
1737049730000|2025-01-16 17:48:50|4566.7|4560.7|4567.1|4561.1|4567.1|4561.1|4566.7|4560.7|8
1737049740000|2025-01-16 17:49:00|4564.6|4558.6|4566.1|4560.1|4566.9|4560.9|4564.6|4558.6|81
1737049750000|2025-01-16 17:49:10|4566.4|4560.4|4566.1|4560.1|4567.1|4561.1|4566.1|4560.1|11
1737049760000|2025-01-16 17:49:20|4565.7|4559.7|4565.7|4559.7|4566.1|4560.1|4565.7|4559.7|12
1737049770000|2025-01-16 17:49:30|4565.4|4559.4|4567.1|4561.1|4567.6|4561.6|4565.2|4559.2|9
1737049780000|2025-01-16 17:49:40|4567.4|4561.4|4567.1|4561.1|4567.4|4561.4|4566.1|4560.1|5
1737049790000|2025-01-16 17:49:50|4569.1|4563.1|4568.9|4562.9|4569.1|4563.1|4568.9|4562.9|9
1737049800000|2025-01-16 17:50:00|4569.2|4563.2|4568.1|4562.1|4569.2|4563.2|4568.1|4562.1|14
1737049810000|2025-01-16 17:50:10|4569.4|4563.4|4567.9|4561.9|4570.1|4564.1|4566.9|4560.9|13
1737049820000|2025-01-16 17:50:20|4568.1|4562.1|4566.9|4560.9|4568.1|4562.1|4566.7|4560.7|3
1737049830000|2025-01-16 17:50:30|4567.1|4561.1|4566.9|4560.9|4567.1|4561.1|4566.9|4560.9|1
1737049840000|2025-01-16 17:50:40|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|2
1737049850000|2025-01-16 17:50:50|4566.9|4560.9|4567.1|4561.1|4567.2|4561.2|4566.9|4560.9|1
1737049860000|2025-01-16 17:51:00|4566.9|4560.9|4563.2|4557.2|4566.9|4560.9|4563.2|4557.2|14
1737049870000|2025-01-16 17:51:10|4563.1|4557.1|4563.1|4557.1|4563.2|4557.2|4563.1|4557.1|3
1737049880000|2025-01-16 17:51:20|4561.6|4555.6|4562.7|4556.7|4563.1|4557.1|4561.6|4555.6|19
1737049890000|2025-01-16 17:51:30|4562.6|4556.6|4562.6|4556.6|4562.7|4556.7|4562.6|4556.6|5
1737049900000|2025-01-16 17:51:40|4562.2|4556.2|4563.1|4557.1|4563.2|4557.2|4562.1|4556.1|5
1737049910000|2025-01-16 17:51:50|4563.2|4557.2|4564.6|4558.6|4564.6|4558.6|4563.1|4557.1|22
1737049920000|2025-01-16 17:52:00|4565.1|4559.1|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|7
1737049930000|2025-01-16 17:52:10|4565.7|4559.7|4565.2|4559.2|4567.1|4561.1|4565.2|4559.2|21
1737049940000|2025-01-16 17:52:20|4565.1|4559.1|4564.1|4558.1|4565.1|4559.1|4563.9|4557.9|3
1737049950000|2025-01-16 17:52:30|4563.2|4557.2|4562.1|4556.1|4563.2|4557.2|4562.1|4556.1|8
1737049960000|2025-01-16 17:52:40|4561.9|4555.9|4562.1|4556.1|4562.1|4556.1|4561.9|4555.9|2
1737049970000|2025-01-16 17:52:50|4561.9|4555.9|4561.4|4555.4|4562.1|4556.1|4561.1|4555.1|11
1737049980000|2025-01-16 17:53:00|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4560.1|4554.1|13
1737049990000|2025-01-16 17:53:10|4561.7|4555.7|4562.1|4556.1|4562.2|4556.2|4561.7|4555.7|2
1737050000000|2025-01-16 17:53:20|4561.6|4555.6|4561.1|4555.1|4561.6|4555.6|4560.6|4554.6|4
1737050010000|2025-01-16 17:53:30|||||||||3
1737050020000|2025-01-16 17:53:40|4560.9|4554.9|4561.1|4555.1|4561.1|4555.1|4560.9|4554.9|4
1737050030000|2025-01-16 17:53:50|4561.6|4555.6|4563.9|4557.9|4564.1|4558.1|4561.4|4555.4|30
1737050040000|2025-01-16 17:54:00|4564.1|4558.1|4564.4|4558.4|4565.9|4559.9|4563.9|4557.9|12
1737050050000|2025-01-16 17:54:10|4564.1|4558.1|4564.6|4558.6|4565.1|4559.1|4564.1|4558.1|8
1737050060000|2025-01-16 17:54:20|4564.4|4558.4|4564.6|4558.6|4564.6|4558.6|4564.4|4558.4|4
1737050070000|2025-01-16 17:54:30|||||||||1
1737050080000|2025-01-16 17:54:40|4565.1|4559.1|4565.1|4559.1|4565.2|4559.2|4565.1|4559.1|2
1737050090000|2025-01-16 17:54:50|4564.4|4558.4|4562.1|4556.1|4564.4|4558.4|4562.1|4556.1|10
1737050100000|2025-01-16 17:55:00|4562.4|4556.4|4562.1|4556.1|4563.1|4557.1|4561.7|4555.7|16
1737050110000|2025-01-16 17:55:10|4561.6|4555.6|4560.1|4554.1|4561.6|4555.6|4560.1|4554.1|3
1737050120000|2025-01-16 17:55:20|4560.2|4554.2|4559.2|4553.2|4560.6|4554.6|4559.2|4553.2|25
1737050130000|2025-01-16 17:55:30|4559.1|4553.1|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|2
1737050140000|2025-01-16 17:55:40|4558.7|4552.7|4561.1|4555.1|4561.1|4555.1|4558.6|4552.6|30
1737050150000|2025-01-16 17:55:50|4561.9|4555.9|4561.1|4555.1|4561.9|4555.9|4560.6|4554.6|8
1737050160000|2025-01-16 17:56:00|4562.2|4556.2|4562.7|4556.7|4564.6|4558.6|4562.2|4556.2|41
1737050170000|2025-01-16 17:56:10|4563.1|4557.1|4564.1|4558.1|4564.1|4558.1|4563.1|4557.1|7
1737050180000|2025-01-16 17:56:20|4563.1|4557.1|4563.7|4557.7|4564.1|4558.1|4563.1|4557.1|7
1737050190000|2025-01-16 17:56:30|4564.1|4558.1|4564.1|4558.1|4565.1|4559.1|4564.1|4558.1|7
1737050200000|2025-01-16 17:56:40|4564.2|4558.2|4561.7|4555.7|4564.2|4558.2|4561.1|4555.1|512
1737050210000|2025-01-16 17:56:50|4561.4|4555.4|4559.7|4553.7|4561.4|4555.4|4559.1|4553.1|173
1737050220000|2025-01-16 17:57:00|4559.6|4553.6|4559.2|4553.2|4560.1|4554.1|4559.2|4553.2|4
1737050230000|2025-01-16 17:57:10|4558.9|4552.9|4559.6|4553.6|4559.9|4553.9|4557.2|4551.2|21
1737050240000|2025-01-16 17:57:20|4559.7|4553.7|4559.2|4553.2|4560.2|4554.2|4559.2|4553.2|5
1737050250000|2025-01-16 17:57:30|4559.1|4553.1|4559.2|4553.2|4559.2|4553.2|4559.1|4553.1|3
1737050260000|2025-01-16 17:57:40|4559.1|4553.1|4559.1|4553.1|4559.2|4553.2|4559.1|4553.1|1
1737050270000|2025-01-16 17:57:50|4558.9|4552.9|4558.1|4552.1|4558.9|4552.9|4558.1|4552.1|4
1737050280000|2025-01-16 17:58:00|4558.2|4552.2|4561.1|4555.1|4563.1|4557.1|4558.2|4552.2|60
1737050290000|2025-01-16 17:58:10|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|5
1737050300000|2025-01-16 17:58:20|4561.1|4555.1|4561.1|4555.1|4561.2|4555.2|4560.7|4554.7|4
1737050310000|2025-01-16 17:58:30|4560.7|4554.7|4561.2|4555.2|4561.2|4555.2|4560.2|4554.2|26
1737050320000|2025-01-16 17:58:40|4560.7|4554.7|4561.2|4555.2|4562.2|4556.2|4560.7|4554.7|19
1737050330000|2025-01-16 17:58:50|4561.1|4555.1|4561.2|4555.2|4561.2|4555.2|4561.1|4555.1|1
1737050340000|2025-01-16 17:59:00|4561.1|4555.1|4561.1|4555.1|4561.2|4555.2|4561.1|4555.1|2
1737050350000|2025-01-16 17:59:10|4561.2|4555.2|4562.7|4556.7|4562.7|4556.7|4561.1|4555.1|21
1737050360000|2025-01-16 17:59:20|4563.1|4557.1|4562.1|4556.1|4563.1|4557.1|4562.1|4556.1|3
1737050370000|2025-01-16 17:59:30|4561.2|4555.2|4561.7|4555.7|4561.9|4555.9|4561.2|4555.2|6
1737050380000|2025-01-16 17:59:40|4562.1|4556.1|4560.7|4554.7|4562.1|4556.1|4560.7|4554.7|10
1737050390000|2025-01-16 17:59:50|4561.1|4555.1|4563.1|4557.1|4563.1|4557.1|4560.7|4554.7|18
1737050400000|2025-01-16 18:00:00|4562.9|4556.9|4561.1|4555.1|4562.9|4556.9|4561.1|4555.1|4
1737050410000|2025-01-16 18:00:10|4560.7|4554.7|4560.1|4554.1|4560.7|4554.7|4559.2|4553.2|9
1737050420000|2025-01-16 18:00:20|4560.2|4554.2|4560.1|4554.1|4560.2|4554.2|4560.1|4554.1|1
1737050430000|2025-01-16 18:00:30|4560.2|4554.2|4559.6|4553.6|4560.2|4554.2|4559.6|4553.6|6
1737050440000|2025-01-16 18:00:40|4559.7|4553.7|4559.1|4553.1|4560.1|4554.1|4558.1|4552.1|9
1737050450000|2025-01-16 18:00:50|4559.2|4553.2|4558.2|4552.2|4560.2|4554.2|4557.2|4551.2|33
1737050460000|2025-01-16 18:01:00|4558.4|4552.4|4559.1|4553.1|4559.7|4553.7|4558.4|4552.4|10
1737050470000|2025-01-16 18:01:10|4558.7|4552.7|4559.2|4553.2|4559.2|4553.2|4558.7|4552.7|3
1737050480000|2025-01-16 18:01:20|4559.1|4553.1|4558.2|4552.2|4559.1|4553.1|4558.2|4552.2|3
1737050490000|2025-01-16 18:01:30|4558.1|4552.1|4559.1|4553.1|4559.2|4553.2|4558.1|4552.1|9
1737050500000|2025-01-16 18:01:40|4558.7|4552.7|4559.2|4553.2|4559.2|4553.2|4558.1|4552.1|1
1737050510000|2025-01-16 18:01:50|4559.1|4553.1|4558.7|4552.7|4559.1|4553.1|4558.6|4552.6|3
1737050520000|2025-01-16 18:02:00|4558.2|4552.2|4558.9|4552.9|4559.1|4553.1|4558.2|4552.2|3
1737050530000|2025-01-16 18:02:10|4559.1|4553.1|4558.6|4552.6|4559.1|4553.1|4557.9|4551.9|5
1737050540000|2025-01-16 18:02:20|4558.2|4552.2|4555.1|4549.1|4558.6|4552.6|4554.7|4548.7|136
1737050550000|2025-01-16 18:02:30|4555.2|4549.2|4557.1|4551.1|4557.1|4551.1|4554.7|4548.7|14
1737050560000|2025-01-16 18:02:40|4556.7|4550.7|4556.1|4550.1|4556.7|4550.7|4555.9|4549.9|3
1737050570000|2025-01-16 18:02:50|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.2|4550.2|5
1737050580000|2025-01-16 18:03:00|4556.4|4550.4|4556.9|4550.9|4557.6|4551.6|4556.4|4550.4|12
1737050590000|2025-01-16 18:03:10|4557.1|4551.1|4556.1|4550.1|4557.1|4551.1|4555.7|4549.7|12
1737050600000|2025-01-16 18:03:20|4556.4|4550.4|4556.4|4550.4|4556.9|4550.9|4556.2|4550.2|28
1737050610000|2025-01-16 18:03:30|4556.6|4550.6|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|3
1737050620000|2025-01-16 18:03:40|4556.7|4550.7|4556.1|4550.1|4556.7|4550.7|4556.1|4550.1|8
1737050630000|2025-01-16 18:03:50|4555.9|4549.9|4552.7|4546.7|4556.6|4550.6|4552.4|4546.4|8
1737050640000|2025-01-16 18:04:00|4553.1|4547.1|4553.1|4547.1|4553.9|4547.9|4552.6|4546.6|11
1737050650000|2025-01-16 18:04:10|4552.9|4546.9|4550.9|4544.9|4553.6|4547.6|4550.9|4544.9|13
1737050660000|2025-01-16 18:04:20|4551.1|4545.1|4556.6|4550.6|4556.9|4550.9|4551.1|4545.1|102
1737050670000|2025-01-16 18:04:30|4557.1|4551.1|4556.9|4550.9|4557.1|4551.1|4556.2|4550.2|3
1737050680000|2025-01-16 18:04:40|4557.1|4551.1|4557.2|4551.2|4557.2|4551.2|4557.1|4551.1|0
1737050690000|2025-01-16 18:04:50|4557.1|4551.1|4557.1|4551.1|4558.1|4552.1|4557.1|4551.1|10
1737050700000|2025-01-16 18:05:00|4557.6|4551.6|4558.1|4552.1|4558.1|4552.1|4557.4|4551.4|4
1737050710000|2025-01-16 18:05:10|4560.1|4554.1|4560.1|4554.1|4560.9|4554.9|4560.1|4554.1|42
1737050720000|2025-01-16 18:05:20|4560.4|4554.4|4561.9|4555.9|4562.1|4556.1|4560.1|4554.1|41
1737050730000|2025-01-16 18:05:30|4562.1|4556.1|4560.1|4554.1|4562.1|4556.1|4559.6|4553.6|10
1737050740000|2025-01-16 18:05:40|4560.2|4554.2|4560.1|4554.1|4561.1|4555.1|4560.1|4554.1|2
1737050750000|2025-01-16 18:05:50|4559.9|4553.9|4559.1|4553.1|4559.9|4553.9|4559.1|4553.1|3
1737050760000|2025-01-16 18:06:00|4558.1|4552.1|4556.9|4550.9|4558.1|4552.1|4556.9|4550.9|7
1737050770000|2025-01-16 18:06:10|4557.1|4551.1|4557.1|4551.1|4557.2|4551.2|4557.1|4551.1|2
1737050780000|2025-01-16 18:06:20|4556.9|4550.9|4557.1|4551.1|4557.1|4551.1|4556.9|4550.9|1
1737050790000|2025-01-16 18:06:30|4557.2|4551.2|4557.1|4551.1|4558.1|4552.1|4556.6|4550.6|6
1737050800000|2025-01-16 18:06:40|4556.6|4550.6|4555.6|4549.6|4556.6|4550.6|4555.6|4549.6|7
1737050810000|2025-01-16 18:06:50|4555.7|4549.7|4554.6|4548.6|4556.1|4550.1|4554.6|4548.6|9
1737050820000|2025-01-16 18:07:00|4555.1|4549.1|4554.1|4548.1|4555.1|4549.1|4554.1|4548.1|7
1737050830000|2025-01-16 18:07:10|4553.9|4547.9|4555.1|4549.1|4555.1|4549.1|4553.9|4547.9|7
1737050840000|2025-01-16 18:07:20|4556.1|4550.1|4556.9|4550.9|4556.9|4550.9|4556.1|4550.1|28
1737050850000|2025-01-16 18:07:30|4556.6|4550.6|4556.9|4550.9|4556.9|4550.9|4556.2|4550.2|3
1737050860000|2025-01-16 18:07:40|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4556.7|4550.7|45
1737050870000|2025-01-16 18:07:50|4557.4|4551.4|4557.1|4551.1|4557.4|4551.4|4557.1|4551.1|1
1737050880000|2025-01-16 18:08:00|4556.9|4550.9|4556.4|4550.4|4557.1|4551.1|4556.4|4550.4|14
1737050890000|2025-01-16 18:08:10|4556.6|4550.6|4556.9|4550.9|4556.9|4550.9|4556.1|4550.1|10
1737050900000|2025-01-16 18:08:20|4557.9|4551.9|4558.1|4552.1|4558.1|4552.1|4557.9|4551.9|8
1737050910000|2025-01-16 18:08:30|4559.1|4553.1|4559.1|4553.1|4559.9|4553.9|4559.1|4553.1|9
1737050920000|2025-01-16 18:08:40|4558.9|4552.9|4560.1|4554.1|4560.9|4554.9|4558.9|4552.9|21
1737050930000|2025-01-16 18:08:50|4560.4|4554.4|4560.1|4554.1|4560.4|4554.4|4559.9|4553.9|2
1737050940000|2025-01-16 18:09:00|||||||||2
1737050950000|2025-01-16 18:09:10|4560.4|4554.4|4560.1|4554.1|4560.4|4554.4|4560.1|4554.1|7
1737050960000|2025-01-16 18:09:20|4560.9|4554.9|4561.1|4555.1|4561.1|4555.1|4560.9|4554.9|2
1737050970000|2025-01-16 18:09:30|4561.2|4555.2|4562.1|4556.1|4562.1|4556.1|4561.2|4555.2|6
1737050980000|2025-01-16 18:09:40|4562.4|4556.4|4562.1|4556.1|4562.9|4556.9|4561.9|4555.9|9
1737050990000|2025-01-16 18:09:50|4562.6|4556.6|4563.9|4557.9|4563.9|4557.9|4562.6|4556.6|16
1737051000000|2025-01-16 18:10:00|4563.6|4557.6|4563.9|4557.9|4563.9|4557.9|4563.1|4557.1|5
1737051010000|2025-01-16 18:10:10|4563.6|4557.6|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|3
1737051020000|2025-01-16 18:10:20|4562.2|4556.2|4564.2|4558.2|4564.2|4558.2|4562.2|4556.2|22
1737051030000|2025-01-16 18:10:30|4564.1|4558.1|4562.2|4556.2|4564.2|4558.2|4562.2|4556.2|7
1737051040000|2025-01-16 18:10:40|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|3
1737051050000|2025-01-16 18:10:50|4563.1|4557.1|4563.7|4557.7|4564.2|4558.2|4563.1|4557.1|11
1737051060000|2025-01-16 18:11:00|4564.1|4558.1|4564.2|4558.2|4565.2|4559.2|4564.1|4558.1|24
1737051070000|2025-01-16 18:11:10|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|14
1737051080000|2025-01-16 18:11:20|4564.2|4558.2|4564.6|4558.6|4565.1|4559.1|4564.1|4558.1|12
1737051090000|2025-01-16 18:11:30|4564.1|4558.1|4564.2|4558.2|4564.2|4558.2|4564.1|4558.1|0
1737051100000|2025-01-16 18:11:40|4565.2|4559.2|4565.6|4559.6|4565.6|4559.6|4565.2|4559.2|16
1737051110000|2025-01-16 18:11:50|4565.2|4559.2|4565.2|4559.2|4565.6|4559.6|4565.2|4559.2|3
1737051120000|2025-01-16 18:12:00|4564.1|4558.1|4563.4|4557.4|4564.1|4558.1|4563.4|4557.4|6
1737051130000|2025-01-16 18:12:10|4562.2|4556.2|4563.1|4557.1|4563.1|4557.1|4561.6|4555.6|19
1737051140000|2025-01-16 18:12:20|4562.6|4556.6|4562.1|4556.1|4562.7|4556.7|4562.1|4556.1|8
1737051150000|2025-01-16 18:12:30|4562.4|4556.4|4562.1|4556.1|4563.1|4557.1|4562.1|4556.1|8
1737051160000|2025-01-16 18:12:40|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.1|4556.1|2
1737051170000|2025-01-16 18:12:50|4562.4|4556.4|4560.7|4554.7|4562.4|4556.4|4560.1|4554.1|7
1737051180000|2025-01-16 18:13:00|4561.1|4555.1|4562.2|4556.2|4563.1|4557.1|4561.1|4555.1|7
1737051190000|2025-01-16 18:13:10|4562.1|4556.1|4562.2|4556.2|4562.2|4556.2|4561.9|4555.9|6
1737051200000|2025-01-16 18:13:20|4563.1|4557.1|4563.1|4557.1|4563.2|4557.2|4562.2|4556.2|7
1737051210000|2025-01-16 18:13:30|4562.7|4556.7|4562.6|4556.6|4562.7|4556.7|4562.6|4556.6|6
1737051220000|2025-01-16 18:13:40|4562.2|4556.2|4561.2|4555.2|4562.2|4556.2|4561.2|4555.2|2
1737051230000|2025-01-16 18:13:50|4562.1|4556.1|4561.7|4555.7|4562.1|4556.1|4561.7|4555.7|7
1737051240000|2025-01-16 18:14:00|4562.1|4556.1|4561.2|4555.2|4562.1|4556.1|4561.2|4555.2|8
1737051260000|2025-01-16 18:14:20|4560.7|4554.7|4561.2|4555.2|4561.2|4555.2|4560.2|4554.2|10
1737051270000|2025-01-16 18:14:30|4561.9|4555.9|4561.2|4555.2|4562.2|4556.2|4561.2|4555.2|15
1737051280000|2025-01-16 18:14:40|4561.9|4555.9|4562.7|4556.7|4562.7|4556.7|4561.9|4555.9|19
1737051290000|2025-01-16 18:14:50|4562.2|4556.2|4563.2|4557.2|4563.7|4557.7|4562.2|4556.2|5
1737051300000|2025-01-16 18:15:00|4561.7|4555.7|4562.6|4556.6|4563.1|4557.1|4561.2|4555.2|6
1737051310000|2025-01-16 18:15:10|4562.7|4556.7|4562.1|4556.1|4562.7|4556.7|4562.1|4556.1|0
1737051320000|2025-01-16 18:15:20|4561.1|4555.1|4559.2|4553.2|4561.2|4555.2|4559.2|4553.2|16
1737051330000|2025-01-16 18:15:30|4559.1|4553.1|4558.1|4552.1|4559.2|4553.2|4557.7|4551.7|6
1737051340000|2025-01-16 18:15:40|4558.2|4552.2|4560.6|4554.6|4560.6|4554.6|4558.1|4552.1|4
1737051350000|2025-01-16 18:15:50|4561.1|4555.1|4560.1|4554.1|4561.1|4555.1|4559.7|4553.7|5
1737051360000|2025-01-16 18:16:00|4560.2|4554.2|4559.2|4553.2|4560.2|4554.2|4559.2|4553.2|4
1737051370000|2025-01-16 18:16:10|4559.4|4553.4|4559.1|4553.1|4559.4|4553.4|4559.1|4553.1|2
1737051380000|2025-01-16 18:16:20|4559.2|4553.2|4557.1|4551.1|4559.2|4553.2|4557.1|4551.1|7
1737051390000|2025-01-16 18:16:30|4556.2|4550.2|4556.1|4550.1|4556.2|4550.2|4555.7|4549.7|5
1737051400000|2025-01-16 18:16:40|4555.7|4549.7|4553.7|4547.7|4555.7|4549.7|4553.7|4547.7|8
1737051410000|2025-01-16 18:16:50|4554.2|4548.2|4554.7|4548.7|4555.1|4549.1|4554.2|4548.2|5
1737051420000|2025-01-16 18:17:00|4554.2|4548.2|4554.1|4548.1|4554.7|4548.7|4554.1|4548.1|4
1737051430000|2025-01-16 18:17:10|4554.2|4548.2|4552.7|4546.7|4554.9|4548.9|4552.7|4546.7|27
1737051440000|2025-01-16 18:17:20|4552.4|4546.4|4554.1|4548.1|4554.1|4548.1|4552.2|4546.2|4
1737051450000|2025-01-16 18:17:30|4553.7|4547.7|4553.2|4547.2|4554.1|4548.1|4553.2|4547.2|3
1737051460000|2025-01-16 18:17:40|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|1
1737051480000|2025-01-16 18:18:00|4553.2|4547.2|4553.2|4547.2|4553.7|4547.7|4553.2|4547.2|11
1737051490000|2025-01-16 18:18:10|4553.7|4547.7|4553.2|4547.2|4553.7|4547.7|4553.2|4547.2|1
1737051500000|2025-01-16 18:18:20|4553.6|4547.6|4553.7|4547.7|4553.7|4547.7|4553.2|4547.2|12
1737051510000|2025-01-16 18:18:30|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|2
1737051520000|2025-01-16 18:18:40|||||||||2
1737051530000|2025-01-16 18:18:50|4553.7|4547.7|4552.7|4546.7|4553.7|4547.7|4552.7|4546.7|16
1737051540000|2025-01-16 18:19:00|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|3
1737051550000|2025-01-16 18:19:10|4551.9|4545.9|4549.4|4543.4|4551.9|4545.9|4548.9|4542.9|196
1737051560000|2025-01-16 18:19:20|4550.1|4544.1|4550.9|4544.9|4550.9|4544.9|4548.4|4542.4|15
1737051570000|2025-01-16 18:19:30|4551.4|4545.4|4550.4|4544.4|4551.4|4545.4|4550.4|4544.4|5
1737051580000|2025-01-16 18:19:40|4551.1|4545.1|4552.4|4546.4|4552.4|4546.4|4551.1|4545.1|5
1737051590000|2025-01-16 18:19:50|4552.6|4546.6|4552.4|4546.4|4552.6|4546.6|4552.4|4546.4|1
1737051600000|2025-01-16 18:20:00|4552.6|4546.6|4558.4|4552.4|4558.7|4552.7|4551.4|4545.4|57
1737051610000|2025-01-16 18:20:10|4558.7|4552.7|4557.4|4551.4|4559.2|4553.2|4557.4|4551.4|11
1737051620000|2025-01-16 18:20:20|4557.7|4551.7|4556.7|4550.7|4557.9|4551.9|4556.4|4550.4|4
1737051630000|2025-01-16 18:20:30|4556.4|4550.4|4560.4|4554.4|4561.4|4555.4|4556.4|4550.4|219
1737051640000|2025-01-16 18:20:40|4562.7|4556.7|4562.9|4556.9|4562.9|4556.9|4562.7|4556.7|52
1737051650000|2025-01-16 18:20:50|4562.1|4556.1|4560.4|4554.4|4562.7|4556.7|4560.4|4554.4|10
1737051660000|2025-01-16 18:21:00|4560.6|4554.6|4560.4|4554.4|4560.6|4554.6|4560.4|4554.4|18
1737051670000|2025-01-16 18:21:10|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.4|4554.4|0
1737051680000|2025-01-16 18:21:20|4560.4|4554.4|4559.4|4553.4|4560.4|4554.4|4559.1|4553.1|7
1737051690000|2025-01-16 18:21:30|4559.6|4553.6|4559.6|4553.6|4560.1|4554.1|4559.6|4553.6|3
1737051700000|2025-01-16 18:21:40|4558.4|4552.4|4558.4|4552.4|4558.6|4552.6|4558.1|4552.1|6
1737051710000|2025-01-16 18:21:50|4558.6|4552.6|4559.1|4553.1|4559.1|4553.1|4558.6|4552.6|1
1737051720000|2025-01-16 18:22:00|4558.4|4552.4|4558.6|4552.6|4558.6|4552.6|4558.4|4552.4|1
1737051730000|2025-01-16 18:22:10|4558.4|4552.4|4556.4|4550.4|4558.6|4552.6|4556.4|4550.4|13
1737051740000|2025-01-16 18:22:20|4556.6|4550.6|4556.1|4550.1|4556.6|4550.6|4555.7|4549.7|13
1737051750000|2025-01-16 18:22:30|4555.7|4549.7|4557.1|4551.1|4557.1|4551.1|4555.7|4549.7|4
1737051760000|2025-01-16 18:22:40|4556.6|4550.6|4556.6|4550.6|4557.1|4551.1|4556.6|4550.6|3
1737051770000|2025-01-16 18:22:50|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|3
1737051780000|2025-01-16 18:23:00|4556.6|4550.6|4556.4|4550.4|4556.6|4550.6|4556.4|4550.4|0
1737051790000|2025-01-16 18:23:10|||||||||1
1737051800000|2025-01-16 18:23:20|4555.1|4549.1|4555.4|4549.4|4555.4|4549.4|4555.1|4549.1|7
1737051810000|2025-01-16 18:23:30|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|2
1737051820000|2025-01-16 18:23:40|4555.4|4549.4|4555.6|4549.6|4555.6|4549.6|4555.4|4549.4|0
1737051830000|2025-01-16 18:23:50|4556.2|4550.2|4555.4|4549.4|4556.4|4550.4|4555.4|4549.4|5
1737051840000|2025-01-16 18:24:00|4555.6|4549.6|4552.1|4546.1|4555.6|4549.6|4552.1|4546.1|17
1737051850000|2025-01-16 18:24:10|4552.4|4546.4|4552.1|4546.1|4552.4|4546.4|4551.4|4545.4|12
1737051860000|2025-01-16 18:24:20|4551.4|4545.4|4551.1|4545.1|4551.4|4545.4|4551.1|4545.1|6
1737051870000|2025-01-16 18:24:30|4551.4|4545.4|4551.6|4545.6|4552.1|4546.1|4551.4|4545.4|9
1737051880000|2025-01-16 18:24:40|4551.7|4545.7|4551.6|4545.6|4552.1|4546.1|4551.6|4545.6|2
1737051890000|2025-01-16 18:24:50|4551.4|4545.4|4552.9|4546.9|4553.1|4547.1|4551.4|4545.4|11
1737051900000|2025-01-16 18:25:00|4553.1|4547.1|4552.9|4546.9|4553.1|4547.1|4552.9|4546.9|0
1737051910000|2025-01-16 18:25:10|4551.7|4545.7|4551.4|4545.4|4551.7|4545.7|4551.4|4545.4|7
1737051920000|2025-01-16 18:25:20|4550.9|4544.9|4550.4|4544.4|4550.9|4544.9|4550.4|4544.4|5
1737051930000|2025-01-16 18:25:30|4550.6|4544.6|4548.4|4542.4|4550.6|4544.6|4548.1|4542.1|39
1737051940000|2025-01-16 18:25:40|4548.6|4542.6|4548.6|4542.6|4549.4|4543.4|4548.4|4542.4|18
1737051950000|2025-01-16 18:25:50|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|6
1737051960000|2025-01-16 18:26:00|4548.6|4542.6|4547.6|4541.6|4549.1|4543.1|4547.4|4541.4|7
1737051970000|2025-01-16 18:26:10|4546.4|4540.4|4546.1|4540.1|4546.4|4540.4|4546.1|4540.1|37
1737051980000|2025-01-16 18:26:20|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4
1737051990000|2025-01-16 18:26:30|4546.1|4540.1|4547.4|4541.4|4547.4|4541.4|4546.1|4540.1|20
1737052000000|2025-01-16 18:26:40|||||||||1
1737052010000|2025-01-16 18:26:50|4547.6|4541.6|4548.3|4542.3|4548.3|4542.3|4547.6|4541.6|8
1737052020000|2025-01-16 18:27:00|4548.1|4542.1|4548.6|4542.6|4548.6|4542.6|4548.1|4542.1|0
1737052030000|2025-01-16 18:27:10|4548.3|4542.3|4547.6|4541.6|4548.3|4542.3|4547.6|4541.6|16
1737052040000|2025-01-16 18:27:20|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|8
1737052050000|2025-01-16 18:27:30|4547.1|4541.1|4545.1|4539.1|4547.1|4541.1|4545.1|4539.1|57
1737052060000|2025-01-16 18:27:40|4544.9|4538.9|4544.6|4538.6|4544.9|4538.9|4544.4|4538.4|19
1737052070000|2025-01-16 18:27:50|4544.4|4538.4|4544.1|4538.1|4544.4|4538.4|4544.1|4538.1|2
1737052080000|2025-01-16 18:28:00|4544.4|4538.4|4543.6|4537.6|4544.4|4538.4|4543.6|4537.6|10
1737052090000|2025-01-16 18:28:10|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|4542.1|4536.1|9
1737052100000|2025-01-16 18:28:20|||||||||6
1737052110000|2025-01-16 18:28:30|4541.6|4535.6|4542.1|4536.1|4542.4|4536.4|4541.6|4535.6|7
1737052120000|2025-01-16 18:28:40|4541.8|4535.8|4542.6|4536.6|4542.6|4536.6|4541.6|4535.6|6
1737052130000|2025-01-16 18:28:50|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4542.6|4536.6|6
1737052140000|2025-01-16 18:29:00|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|5
1737052150000|2025-01-16 18:29:10|4542.8|4536.8|4543.1|4537.1|4543.1|4537.1|4542.6|4536.6|10
1737052160000|2025-01-16 18:29:20|4542.6|4536.6|4542.6|4536.6|4543.4|4537.4|4542.6|4536.6|8
1737052170000|2025-01-16 18:29:30|4541.6|4535.6|4541.4|4535.4|4541.6|4535.6|4541.4|4535.4|12
1737052180000|2025-01-16 18:29:40|4539.6|4533.6|4540.1|4534.1|4540.1|4534.1|4539.4|4533.4|63
1737052190000|2025-01-16 18:29:50|4540.4|4534.4|4541.4|4535.4|4541.4|4535.4|4540.1|4534.1|12
1737052200000|2025-01-16 18:30:00|4541.1|4535.1|4541.4|4535.4|4541.6|4535.6|4541.1|4535.1|6
1737052210000|2025-01-16 18:30:10|4541.6|4535.6|4540.6|4534.6|4541.6|4535.6|4540.6|4534.6|4
1737052220000|2025-01-16 18:30:20|4543.4|4537.4|4543.6|4537.6|4543.6|4537.6|4543.4|4537.4|32
1737052230000|2025-01-16 18:30:30|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4543.2|4537.2|13
1737052240000|2025-01-16 18:30:40|4544.6|4538.6|4543.4|4537.4|4544.7|4538.7|4543.4|4537.4|9
1737052250000|2025-01-16 18:30:50|4543.6|4537.6|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|3
1737052260000|2025-01-16 18:31:00|4544.6|4538.6|4545.4|4539.4|4545.4|4539.4|4544.6|4538.6|7
1737052270000|2025-01-16 18:31:10|||||||||1
1737052280000|2025-01-16 18:31:20|4545.3|4539.3|4544.6|4538.6|4545.3|4539.3|4544.1|4538.1|17
1737052290000|2025-01-16 18:31:30|4544.3|4538.3|4543.6|4537.6|4544.4|4538.4|4543.6|4537.6|5
1737052310000|2025-01-16 18:31:50|4543.8|4537.8|4544.4|4538.4|4544.6|4538.6|4543.8|4537.8|6
1737052320000|2025-01-16 18:32:00|4544.1|4538.1|4543.6|4537.6|4544.1|4538.1|4543.3|4537.3|25
1737052330000|2025-01-16 18:32:10|||||||||2
1737052340000|2025-01-16 18:32:20|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.4|4535.4|11
1737052350000|2025-01-16 18:32:30|4542.6|4536.6|4541.9|4535.9|4543.1|4537.1|4541.6|4535.6|7
1737052360000|2025-01-16 18:32:40|4541.6|4535.6|4537.9|4531.9|4541.6|4535.6|4537.9|4531.9|83
1737052370000|2025-01-16 18:32:50|4538.1|4532.1|4537.4|4531.4|4538.1|4532.1|4537.4|4531.4|4
1737052380000|2025-01-16 18:33:00|4539.9|4533.9|4539.9|4533.9|4540.1|4534.1|4539.6|4533.6|18
1737052390000|2025-01-16 18:33:10|4540.4|4534.4|4540.1|4534.1|4540.4|4534.4|4539.9|4533.9|1
1737052400000|2025-01-16 18:33:20|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|1
1737052420000|2025-01-16 18:33:40|4540.1|4534.1|4540.1|4534.1|4540.6|4534.6|4540.1|4534.1|4
1737052430000|2025-01-16 18:33:50|4540.6|4534.6|4539.9|4533.9|4540.6|4534.6|4539.6|4533.6|9
1737052440000|2025-01-16 18:34:00|4539.6|4533.6|4537.1|4531.1|4539.9|4533.9|4537.1|4531.1|16
1737052450000|2025-01-16 18:34:10|4537.4|4531.4|4537.1|4531.1|4537.4|4531.4|4536.6|4530.6|3
1737052460000|2025-01-16 18:34:20|4537.4|4531.4|4538.1|4532.1|4538.1|4532.1|4536.8|4530.8|7
1737052470000|2025-01-16 18:34:30|4537.9|4531.9|4536.4|4530.4|4538.1|4532.1|4536.4|4530.4|6
1737052480000|2025-01-16 18:34:40|4535.9|4529.9|4536.6|4530.6|4536.6|4530.6|4535.9|4529.9|5
1737052490000|2025-01-16 18:34:50|4536.4|4530.4|4536.1|4530.1|4536.4|4530.4|4535.6|4529.6|6
1737052500000|2025-01-16 18:35:00|4535.9|4529.9|4535.8|4529.8|4536.4|4530.4|4535.4|4529.4|37
1737052510000|2025-01-16 18:35:10|4535.9|4529.9|4536.1|4530.1|4536.1|4530.1|4535.9|4529.9|12
1737052520000|2025-01-16 18:35:20|4536.4|4530.4|4535.9|4529.9|4536.4|4530.4|4535.9|4529.9|5
1737052530000|2025-01-16 18:35:30|||||||||1
1737052540000|2025-01-16 18:35:40|4536.1|4530.1|4536.8|4530.8|4536.9|4530.9|4536.1|4530.1|18
1737052550000|2025-01-16 18:35:50|4536.9|4530.9|4540.3|4534.3|4540.4|4534.4|4536.8|4530.8|28
1737052560000|2025-01-16 18:36:00|4540.4|4534.4|4543.3|4537.3|4543.3|4537.3|4539.9|4533.9|66
1737052570000|2025-01-16 18:36:10|||||||||15
1737052580000|2025-01-16 18:36:20|4542.1|4536.1|4541.4|4535.4|4542.1|4536.1|4540.6|4534.6|14
1737052590000|2025-01-16 18:36:30|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.4|4535.4|1
1737052600000|2025-01-16 18:36:40|4542.4|4536.4|4541.9|4535.9|4542.4|4536.4|4541.4|4535.4|16
1737052610000|2025-01-16 18:36:50|4541.8|4535.8|4539.4|4533.4|4541.8|4535.8|4539.4|4533.4|7
1737052620000|2025-01-16 18:37:00|4539.6|4533.6|4539.9|4533.9|4540.4|4534.4|4539.6|4533.6|7
1737052630000|2025-01-16 18:37:10|4540.1|4534.1|4540.1|4534.1|4540.4|4534.4|4540.1|4534.1|1
1737052640000|2025-01-16 18:37:20|4540.3|4534.3|4539.9|4533.9|4540.3|4534.3|4539.6|4533.6|4
1737052650000|2025-01-16 18:37:30|4539.6|4533.6|4538.4|4532.4|4540.4|4534.4|4538.4|4532.4|11
1737052660000|2025-01-16 18:37:40|4538.8|4532.8|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|2
1737052670000|2025-01-16 18:37:50|4538.3|4532.3|4536.1|4530.1|4538.4|4532.4|4535.6|4529.6|18
1737052680000|2025-01-16 18:38:00|4536.4|4530.4|4539.3|4533.3|4539.9|4533.9|4536.1|4530.1|59
1737052690000|2025-01-16 18:38:10|4539.4|4533.4|4534.9|4528.9|4539.4|4533.4|4533.3|4527.3|65
1737052700000|2025-01-16 18:38:20|4535.1|4529.1|4535.4|4529.4|4535.4|4529.4|4534.9|4528.9|1
1737052710000|2025-01-16 18:38:30|4534.9|4528.9|4535.4|4529.4|4535.4|4529.4|4534.9|4528.9|6
1737052720000|2025-01-16 18:38:40|||||||||1
1737052730000|2025-01-16 18:38:50|4535.3|4529.3|4534.9|4528.9|4535.3|4529.3|4534.6|4528.6|9
1737052740000|2025-01-16 18:39:00|4535.1|4529.1|4535.4|4529.4|4535.4|4529.4|4535.1|4529.1|2
1737052750000|2025-01-16 18:39:10|4535.3|4529.3|4534.4|4528.4|4535.3|4529.3|4534.4|4528.4|4
1737052760000|2025-01-16 18:39:20|4534.6|4528.6|4534.4|4528.4|4534.6|4528.6|4534.4|4528.4|34
1737052770000|2025-01-16 18:39:30|4532.6|4526.6|4532.4|4526.4|4532.9|4526.9|4532.4|4526.4|14
1737052780000|2025-01-16 18:39:40|4532.9|4526.9|4532.1|4526.1|4532.9|4526.9|4532.1|4526.1|15
1737052790000|2025-01-16 18:39:50|4531.9|4525.9|4532.4|4526.4|4532.4|4526.4|4531.6|4525.6|3
1737052800000|2025-01-16 18:40:00|4532.1|4526.1|4532.4|4526.4|4532.6|4526.6|4532.1|4526.1|3
1737052810000|2025-01-16 18:40:10|4532.6|4526.6|4533.1|4527.1|4533.4|4527.4|4532.6|4526.6|5
1737052820000|2025-01-16 18:40:20|4532.9|4526.9|4533.1|4527.1|4533.1|4527.1|4532.9|4526.9|0
1737052830000|2025-01-16 18:40:30|4533.4|4527.4|4532.6|4526.6|4533.4|4527.4|4532.6|4526.6|1
1737052840000|2025-01-16 18:40:40|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|10
1737052850000|2025-01-16 18:40:50|4532.6|4526.6|4532.6|4526.6|4532.9|4526.9|4532.6|4526.6|1
1737052860000|2025-01-16 18:41:00|4533.1|4527.1|4531.6|4525.6|4533.1|4527.1|4531.6|4525.6|23
1737052870000|2025-01-16 18:41:10|||||||||1
1737052880000|2025-01-16 18:41:20|4530.6|4524.6|4530.6|4524.6|4531.1|4525.1|4530.6|4524.6|22
1737052890000|2025-01-16 18:41:30|4530.9|4524.9|4531.1|4525.1|4531.4|4525.4|4530.9|4524.9|7
1737052900000|2025-01-16 18:41:40|||||||||1
1737052910000|2025-01-16 18:41:50|4530.9|4524.9|4531.1|4525.1|4531.1|4525.1|4530.9|4524.9|2
1737052920000|2025-01-16 18:42:00|4531.4|4525.4|4531.1|4525.1|4531.4|4525.4|4530.8|4524.8|4
1737052930000|2025-01-16 18:42:10|4530.8|4524.8|4529.4|4523.4|4530.8|4524.8|4528.4|4522.4|98
1737052940000|2025-01-16 18:42:20|4529.9|4523.9|4529.4|4523.4|4529.9|4523.9|4529.4|4523.4|12
1737052950000|2025-01-16 18:42:30|4529.6|4523.6|4530.4|4524.4|4530.4|4524.4|4529.6|4523.6|13
1737052960000|2025-01-16 18:42:40|4530.6|4524.6|4531.4|4525.4|4531.4|4525.4|4530.6|4524.6|7
1737052970000|2025-01-16 18:42:50|4530.8|4524.8|4530.4|4524.4|4530.8|4524.8|4530.4|4524.4|10
1737052980000|2025-01-16 18:43:00|||||||||3
1737052990000|2025-01-16 18:43:10|4530.6|4524.6|4530.9|4524.9|4532.9|4526.9|4530.6|4524.6|38
1737053000000|2025-01-16 18:43:20|4530.6|4524.6|4532.1|4526.1|4532.1|4526.1|4530.6|4524.6|8
1737053010000|2025-01-16 18:43:30|4531.9|4525.9|4531.6|4525.6|4531.9|4525.9|4531.6|4525.6|2
1737053020000|2025-01-16 18:43:40|||||||||1
1737053030000|2025-01-16 18:43:50|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|5
1737053040000|2025-01-16 18:44:00|4532.1|4526.1|4531.9|4525.9|4532.1|4526.1|4531.9|4525.9|11
1737053050000|2025-01-16 18:44:10|4532.9|4526.9|4533.4|4527.4|4533.4|4527.4|4532.4|4526.4|14
1737053060000|2025-01-16 18:44:20|4533.6|4527.6|4535.4|4529.4|4536.9|4530.9|4533.6|4527.6|45
1737053070000|2025-01-16 18:44:30|4535.1|4529.1|4534.1|4528.1|4535.4|4529.4|4534.1|4528.1|9
1737053080000|2025-01-16 18:44:40|4533.8|4527.8|4533.9|4527.9|4533.9|4527.9|4533.6|4527.6|4
1737053090000|2025-01-16 18:44:50|4534.1|4528.1|4535.4|4529.4|4535.4|4529.4|4534.1|4528.1|5
1737053100000|2025-01-16 18:45:00|4536.3|4530.3|4537.4|4531.4|4537.4|4531.4|4536.3|4530.3|5
1737053110000|2025-01-16 18:45:10|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|13
1737053120000|2025-01-16 18:45:20|4536.6|4530.6|4536.6|4530.6|4537.1|4531.1|4536.6|4530.6|17
1737053130000|2025-01-16 18:45:30|4536.4|4530.4|4534.4|4528.4|4536.4|4530.4|4534.4|4528.4|9
1737053140000|2025-01-16 18:45:40|4534.6|4528.6|4534.4|4528.4|4534.6|4528.6|4534.4|4528.4|1
1737053150000|2025-01-16 18:45:50|||||||||1
1737053160000|2025-01-16 18:46:00|4534.8|4528.8|4534.6|4528.6|4535.4|4529.4|4534.6|4528.6|13
1737053170000|2025-01-16 18:46:10|||||||||1
1737053180000|2025-01-16 18:46:20|4535.9|4529.9|4536.9|4530.9|4537.1|4531.1|4535.9|4529.9|26
1737053190000|2025-01-16 18:46:30|4537.1|4531.1|4537.9|4531.9|4538.4|4532.4|4537.1|4531.1|78
1737053200000|2025-01-16 18:46:40|4537.6|4531.6|4537.4|4531.4|4538.1|4532.1|4537.3|4531.3|4
1737053210000|2025-01-16 18:46:50|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|1
1737053220000|2025-01-16 18:47:00|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4535.9|4529.9|12
1737053230000|2025-01-16 18:47:10|4537.3|4531.3|4537.4|4531.4|4537.6|4531.6|4537.3|4531.3|9
1737053240000|2025-01-16 18:47:20|4537.6|4531.6|4538.1|4532.1|4538.1|4532.1|4537.4|4531.4|3
1737053250000|2025-01-16 18:47:30|4537.6|4531.6|4537.4|4531.4|4537.6|4531.6|4537.4|4531.4|18
1737053260000|2025-01-16 18:47:40|4539.6|4533.6|4540.9|4534.9|4541.4|4535.4|4539.6|4533.6|33
1737053270000|2025-01-16 18:47:50|4540.1|4534.1|4540.6|4534.6|4541.1|4535.1|4540.1|4534.1|8
1737053280000|2025-01-16 18:48:00|4540.4|4534.4|4538.1|4532.1|4540.4|4534.4|4537.3|4531.3|22
1737053290000|2025-01-16 18:48:10|4537.9|4531.9|4539.4|4533.4|4539.4|4533.4|4536.9|4530.9|7
1737053300000|2025-01-16 18:48:20|4538.9|4532.9|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|2
1737053310000|2025-01-16 18:48:30|||||||||1
1737053320000|2025-01-16 18:48:40|4538.3|4532.3|4538.4|4532.4|4538.4|4532.4|4538.3|4532.3|9
1737053330000|2025-01-16 18:48:50|||||||||3
1737053340000|2025-01-16 18:49:00|4538.3|4532.3|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|5
1737053350000|2025-01-16 18:49:10|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|1
1737053360000|2025-01-16 18:49:20|4539.3|4533.3|4537.1|4531.1|4539.3|4533.3|4536.4|4530.4|17
1737053370000|2025-01-16 18:49:30|4537.4|4531.4|4536.9|4530.9|4537.9|4531.9|4536.9|4530.9|1
1737053380000|2025-01-16 18:49:40|4537.1|4531.1|4537.6|4531.6|4537.6|4531.6|4537.1|4531.1|1
1737053390000|2025-01-16 18:49:50|4537.9|4531.9|4538.4|4532.4|4538.4|4532.4|4537.9|4531.9|1
1737053400000|2025-01-16 18:50:00|4538.3|4532.3|4535.4|4529.4|4538.8|4532.8|4535.4|4529.4|53
1737053410000|2025-01-16 18:50:10|4535.8|4529.8|4537.4|4531.4|4537.8|4531.8|4535.8|4529.8|36
1737053420000|2025-01-16 18:50:20|4537.3|4531.3|4536.1|4530.1|4537.3|4531.3|4535.9|4529.9|12
1737053430000|2025-01-16 18:50:30|4535.9|4529.9|4535.6|4529.6|4536.1|4530.1|4535.6|4529.6|10
1737053440000|2025-01-16 18:50:40|4535.9|4529.9|4535.4|4529.4|4535.9|4529.9|4535.4|4529.4|7
1737053450000|2025-01-16 18:50:50|4535.8|4529.8|4535.4|4529.4|4535.8|4529.8|4535.4|4529.4|2
1737053460000|2025-01-16 18:51:00|4535.8|4529.8|4537.4|4531.4|4537.4|4531.4|4535.8|4529.8|7
1737053470000|2025-01-16 18:51:10|4537.9|4531.9|4537.6|4531.6|4537.9|4531.9|4537.4|4531.4|5
1737053480000|2025-01-16 18:51:20|4537.4|4531.4|4539.8|4533.8|4539.8|4533.8|4537.4|4531.4|7
1737053490000|2025-01-16 18:51:30|4539.4|4533.4|4540.3|4534.3|4540.4|4534.4|4539.3|4533.3|3
1737053500000|2025-01-16 18:51:40|4539.4|4533.4|4538.3|4532.3|4541.8|4535.8|4537.9|4531.9|67
1737053510000|2025-01-16 18:51:50|4538.6|4532.6|4540.3|4534.3|4540.3|4534.3|4538.6|4532.6|8
1737053520000|2025-01-16 18:52:00|4540.4|4534.4|4539.4|4533.4|4540.4|4534.4|4539.4|4533.4|3
1737053530000|2025-01-16 18:52:10|4538.9|4532.9|4539.4|4533.4|4539.4|4533.4|4538.4|4532.4|11
1737053540000|2025-01-16 18:52:20|4539.3|4533.3|4540.9|4534.9|4540.9|4534.9|4539.3|4533.3|10
1737053550000|2025-01-16 18:52:30|4539.9|4533.9|4540.3|4534.3|4540.4|4534.4|4539.9|4533.9|4
1737053560000|2025-01-16 18:52:40|4540.8|4534.8|4541.4|4535.4|4541.4|4535.4|4540.4|4534.4|9
1737053570000|2025-01-16 18:52:50|4541.3|4535.3|4543.8|4537.8|4543.8|4537.8|4541.3|4535.3|4
1737053580000|2025-01-16 18:53:00|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.3|4537.3|22
1737053590000|2025-01-16 18:53:10|4543.3|4537.3|4542.9|4536.9|4543.3|4537.3|4541.6|4535.6|24
1737053600000|2025-01-16 18:53:20|4542.6|4536.6|4542.4|4536.4|4542.9|4536.9|4541.9|4535.9|5
1737053610000|2025-01-16 18:53:30|4542.1|4536.1|4539.1|4533.1|4542.1|4536.1|4537.4|4531.4|25
1737053620000|2025-01-16 18:53:40|4539.6|4533.6|4540.4|4534.4|4540.4|4534.4|4539.4|4533.4|6
1737053630000|2025-01-16 18:53:50|4539.9|4533.9|4540.8|4534.8|4540.8|4534.8|4539.8|4533.8|17
1737053640000|2025-01-16 18:54:00|4540.4|4534.4|4537.4|4531.4|4540.8|4534.8|4536.3|4530.3|18
1737053650000|2025-01-16 18:54:10|4537.8|4531.8|4537.8|4531.8|4538.4|4532.4|4537.4|4531.4|7
1737053660000|2025-01-16 18:54:20|4537.4|4531.4|4538.3|4532.3|4538.3|4532.3|4537.4|4531.4|4
1737053670000|2025-01-16 18:54:30|4539.3|4533.3|4538.8|4532.8|4539.9|4533.9|4538.4|4532.4|18
1737053680000|2025-01-16 18:54:40|4538.9|4532.9|4539.4|4533.4|4539.4|4533.4|4538.9|4532.9|1
1737053690000|2025-01-16 18:54:50|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4538.4|4532.4|8
1737053700000|2025-01-16 18:55:00|4538.6|4532.6|4538.9|4532.9|4538.9|4532.9|4538.6|4532.6|8
1737053710000|2025-01-16 18:55:10|4538.6|4532.6|4537.3|4531.3|4538.6|4532.6|4537.3|4531.3|11
1737053720000|2025-01-16 18:55:20|4537.4|4531.4|4535.9|4529.9|4537.4|4531.4|4534.8|4528.8|9
1737053730000|2025-01-16 18:55:30|4536.3|4530.3|4536.8|4530.8|4536.9|4530.9|4536.3|4530.3|5
1737053740000|2025-01-16 18:55:40|4536.4|4530.4|4536.8|4530.8|4536.8|4530.8|4536.4|4530.4|5
1737053750000|2025-01-16 18:55:50|4537.1|4531.1|4536.9|4530.9|4537.4|4531.4|4536.8|4530.8|4
1737053760000|2025-01-16 18:56:00|4537.4|4531.4|4536.4|4530.4|4537.4|4531.4|4536.3|4530.3|5
1737053770000|2025-01-16 18:56:10|4536.3|4530.3|4534.9|4528.9|4536.3|4530.3|4534.8|4528.8|8
1737053780000|2025-01-16 18:56:20|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|4534.6|4528.6|0
1737053790000|2025-01-16 18:56:30|4534.4|4528.4|4534.9|4528.9|4535.4|4529.4|4534.4|4528.4|6
1737053800000|2025-01-16 18:56:40|4534.4|4528.4|4534.4|4528.4|4534.8|4528.8|4534.3|4528.3|6
1737053810000|2025-01-16 18:56:50|4534.8|4528.8|4534.9|4528.9|4534.9|4528.9|4534.8|4528.8|5
1737053820000|2025-01-16 18:57:00|4534.4|4528.4|4534.4|4528.4|4534.9|4528.9|4534.3|4528.3|11
1737053830000|2025-01-16 18:57:10|4533.4|4527.4|4534.9|4528.9|4534.9|4528.9|4533.4|4527.4|38
1737053840000|2025-01-16 18:57:20|4534.8|4528.8|4534.9|4528.9|4534.9|4528.9|4534.8|4528.8|3
1737053850000|2025-01-16 18:57:30|4534.6|4528.6|4535.4|4529.4|4536.3|4530.3|4534.6|4528.6|10
1737053860000|2025-01-16 18:57:40|4535.9|4529.9|4537.8|4531.8|4537.8|4531.8|4535.9|4529.9|9
1737053870000|2025-01-16 18:57:50|4537.4|4531.4|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|3
1737053880000|2025-01-16 18:58:00|4538.1|4532.1|4538.8|4532.8|4538.8|4532.8|4538.1|4532.1|10
1737053890000|2025-01-16 18:58:10|4538.3|4532.3|4538.8|4532.8|4538.8|4532.8|4537.8|4531.8|9
1737053900000|2025-01-16 18:58:20|||||||||1
1737053910000|2025-01-16 18:58:30|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|13
1737053920000|2025-01-16 18:58:40|4538.4|4532.4|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|7
1737053930000|2025-01-16 18:58:50|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.3|4532.3|5
1737053940000|2025-01-16 18:59:00|4539.3|4533.3|4538.3|4532.3|4539.3|4533.3|4538.3|4532.3|4
1737053950000|2025-01-16 18:59:10|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.4|4533.4|5
1737053960000|2025-01-16 18:59:20|4540.1|4534.1|4539.3|4533.3|4540.1|4534.1|4539.3|4533.3|33
1737053970000|2025-01-16 18:59:30|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|18
1737053980000|2025-01-16 18:59:40|||||||||1
1737053990000|2025-01-16 18:59:50|4539.1|4533.1|4538.4|4532.4|4539.4|4533.4|4538.4|4532.4|153
1737054000000|2025-01-16 19:00:00|4538.3|4532.3|4536.8|4530.8|4538.3|4532.3|4536.4|4530.4|31
1737054010000|2025-01-16 19:00:10|4537.1|4531.1|4535.4|4529.4|4537.1|4531.1|4535.3|4529.3|6
1737054020000|2025-01-16 19:00:20|4535.3|4529.3|4535.9|4529.9|4536.3|4530.3|4535.3|4529.3|10
1737054030000|2025-01-16 19:00:30|4535.4|4529.4|4535.4|4529.4|4536.4|4530.4|4535.4|4529.4|17
1737054040000|2025-01-16 19:00:40|4535.6|4529.6|4535.3|4529.3|4535.6|4529.6|4535.3|4529.3|19
1737054050000|2025-01-16 19:00:50|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4534.6|4528.6|15
1737054060000|2025-01-16 19:01:00|4534.9|4528.9|4535.4|4529.4|4535.4|4529.4|4534.6|4528.6|15
1737054070000|2025-01-16 19:01:10|4534.9|4528.9|4537.4|4531.4|4537.4|4531.4|4534.9|4528.9|30
1737054080000|2025-01-16 19:01:20|4539.3|4533.3|4538.4|4532.4|4540.1|4534.1|4538.4|4532.4|16
1737054090000|2025-01-16 19:01:30|4537.9|4531.9|4538.3|4532.3|4538.4|4532.4|4537.6|4531.6|53
1737054100000|2025-01-16 19:01:40|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4536.9|4530.9|9
1737054110000|2025-01-16 19:01:50|4538.8|4532.8|4537.9|4531.9|4539.4|4533.4|4537.4|4531.4|9
1737054120000|2025-01-16 19:02:00|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4537.9|4531.9|2
1737054130000|2025-01-16 19:02:10|4537.9|4531.9|4539.4|4533.4|4539.9|4533.9|4537.9|4531.9|30
1737054140000|2025-01-16 19:02:20|4539.9|4533.9|4540.4|4534.4|4540.4|4534.4|4539.9|4533.9|2
1737054150000|2025-01-16 19:02:30|4539.8|4533.8|4541.9|4535.9|4541.9|4535.9|4539.8|4533.8|23
1737054160000|2025-01-16 19:02:40|4541.6|4535.6|4543.1|4537.1|4543.4|4537.4|4541.4|4535.4|16
1737054170000|2025-01-16 19:02:50|4542.9|4536.9|4539.4|4533.4|4542.9|4536.9|4539.4|4533.4|57
1737054180000|2025-01-16 19:03:00|4539.8|4533.8|4536.6|4530.6|4540.4|4534.4|4536.4|4530.4|26
1737054190000|2025-01-16 19:03:10|4536.4|4530.4|4534.6|4528.6|4536.4|4530.4|4534.6|4528.6|12
1737054200000|2025-01-16 19:03:20|4534.4|4528.4|4532.6|4526.6|4535.4|4529.4|4532.6|4526.6|79
1737054210000|2025-01-16 19:03:30|4533.6|4527.6|4535.8|4529.8|4535.8|4529.8|4533.6|4527.6|29
1737054220000|2025-01-16 19:03:40|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4535.4|4529.4|6
1737054230000|2025-01-16 19:03:50|4536.8|4530.8|4536.8|4530.8|4537.4|4531.4|4536.4|4530.4|4
1737054240000|2025-01-16 19:04:00|4536.4|4530.4|4537.1|4531.1|4537.1|4531.1|4536.4|4530.4|37
1737054250000|2025-01-16 19:04:10|4536.9|4530.9|4536.8|4530.8|4537.3|4531.3|4536.4|4530.4|22
1737054260000|2025-01-16 19:04:20|4534.4|4528.4|4532.6|4526.6|4534.4|4528.4|4532.4|4526.4|53
1737054270000|2025-01-16 19:04:30|4532.3|4526.3|4531.4|4525.4|4532.3|4526.3|4530.6|4524.6|85
1737054280000|2025-01-16 19:04:40|4530.9|4524.9|4530.8|4524.8|4531.4|4525.4|4530.4|4524.4|15
1737054290000|2025-01-16 19:04:50|4530.9|4524.9|4530.9|4524.9|4531.4|4525.4|4530.8|4524.8|24
1737054300000|2025-01-16 19:05:00|4530.3|4524.3|4529.9|4523.9|4531.4|4525.4|4529.9|4523.9|56
1737054310000|2025-01-16 19:05:10|4530.1|4524.1|4530.4|4524.4|4530.9|4524.9|4530.1|4524.1|12
1737054320000|2025-01-16 19:05:20|4530.8|4524.8|4531.3|4525.3|4531.4|4525.4|4530.3|4524.3|9
1737054330000|2025-01-16 19:05:30|4531.4|4525.4|4530.3|4524.3|4531.4|4525.4|4530.3|4524.3|9
1737054340000|2025-01-16 19:05:40|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|1
1737054350000|2025-01-16 19:05:50|4530.9|4524.9|4530.4|4524.4|4530.9|4524.9|4530.3|4524.3|6
1737054360000|2025-01-16 19:06:00|4530.3|4524.3|4530.3|4524.3|4531.3|4525.3|4530.3|4524.3|23
1737054370000|2025-01-16 19:06:10|4530.4|4524.4|4528.9|4522.9|4530.9|4524.9|4528.4|4522.4|33
1737054380000|2025-01-16 19:06:20|4529.1|4523.1|4530.4|4524.4|4530.4|4524.4|4528.9|4522.9|8
1737054390000|2025-01-16 19:06:30|4530.9|4524.9|4529.4|4523.4|4531.3|4525.3|4528.6|4522.6|88
1737054400000|2025-01-16 19:06:40|4529.3|4523.3|4528.4|4522.4|4529.4|4523.4|4527.6|4521.6|27
1737054410000|2025-01-16 19:06:50|4528.6|4522.6|4528.4|4522.4|4528.6|4522.6|4527.6|4521.6|42
1737054420000|2025-01-16 19:07:00|4528.6|4522.6|4529.9|4523.9|4530.3|4524.3|4528.6|4522.6|24
1737054430000|2025-01-16 19:07:10|4530.1|4524.1|4530.6|4524.6|4531.4|4525.4|4529.6|4523.6|15
1737054440000|2025-01-16 19:07:20|4530.9|4524.9|4531.4|4525.4|4531.4|4525.4|4530.4|4524.4|5
1737054450000|2025-01-16 19:07:30|4531.8|4525.8|4532.4|4526.4|4533.8|4527.8|4531.8|4525.8|14
1737054460000|2025-01-16 19:07:40|4532.8|4526.8|4533.1|4527.1|4533.4|4527.4|4532.8|4526.8|16
1737054470000|2025-01-16 19:07:50|4532.9|4526.9|4532.6|4526.6|4534.4|4528.4|4532.6|4526.6|36
1737054480000|2025-01-16 19:08:00|4532.3|4526.3|4531.6|4525.6|4532.3|4526.3|4531.4|4525.4|78
1737054490000|2025-01-16 19:08:10|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|5
1737054500000|2025-01-16 19:08:20|4531.6|4525.6|4530.6|4524.6|4532.3|4526.3|4530.4|4524.4|10
1737054510000|2025-01-16 19:08:30|4530.9|4524.9|4531.4|4525.4|4531.4|4525.4|4530.6|4524.6|4
1737054520000|2025-01-16 19:08:40|4531.8|4525.8|4531.9|4525.9|4531.9|4525.9|4531.4|4525.4|5
1737054530000|2025-01-16 19:08:50|4531.8|4525.8|4531.9|4525.9|4532.4|4526.4|4531.6|4525.6|11
1737054540000|2025-01-16 19:09:00|4532.4|4526.4|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|6
1737054550000|2025-01-16 19:09:10|4532.4|4526.4|4531.6|4525.6|4532.4|4526.4|4531.4|4525.4|5
1737054560000|2025-01-16 19:09:20|4531.4|4525.4|4531.6|4525.6|4531.6|4525.6|4531.3|4525.3|33
1737054570000|2025-01-16 19:09:30|4532.4|4526.4|4532.4|4526.4|4532.6|4526.6|4531.9|4525.9|5
1737054590000|2025-01-16 19:09:50|4532.1|4526.1|4531.9|4525.9|4532.1|4526.1|4531.6|4525.6|14
1737054600000|2025-01-16 19:10:00|4532.1|4526.1|4531.9|4525.9|4532.4|4526.4|4531.9|4525.9|24
1737054610000|2025-01-16 19:10:10|4531.6|4525.6|4529.6|4523.6|4531.6|4525.6|4529.4|4523.4|9
1737054620000|2025-01-16 19:10:20|4530.4|4524.4|4529.4|4523.4|4530.4|4524.4|4528.9|4522.9|18
1737054630000|2025-01-16 19:10:30|4529.6|4523.6|4528.4|4522.4|4529.6|4523.6|4528.4|4522.4|32
1737054640000|2025-01-16 19:10:40|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4527.4|4521.4|60
1737054650000|2025-01-16 19:10:50|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.3|4521.3|230
1737054660000|2025-01-16 19:11:00|4527.3|4521.3|4527.4|4521.4|4527.4|4521.4|4527.3|4521.3|4
1737054670000|2025-01-16 19:11:10|||||||||5
1737054680000|2025-01-16 19:11:20|4527.6|4521.6|4528.3|4522.3|4528.3|4522.3|4527.6|4521.6|9
1737054690000|2025-01-16 19:11:30|4527.3|4521.3|4529.3|4523.3|4529.4|4523.4|4527.3|4521.3|38
1737054700000|2025-01-16 19:11:40|4528.8|4522.8|4528.4|4522.4|4528.9|4522.9|4528.4|4522.4|12
1737054710000|2025-01-16 19:11:50|4528.3|4522.3|4527.9|4521.9|4528.9|4522.9|4527.9|4521.9|7
1737054720000|2025-01-16 19:12:00|4528.3|4522.3|4528.4|4522.4|4529.4|4523.4|4528.3|4522.3|35
1737054730000|2025-01-16 19:12:10|4527.4|4521.4|4526.9|4520.9|4527.4|4521.4|4526.8|4520.8|63
1737054740000|2025-01-16 19:12:20|4527.1|4521.1|4528.4|4522.4|4528.4|4522.4|4526.9|4520.9|13
1737054750000|2025-01-16 19:12:30|4527.8|4521.8|4527.3|4521.3|4527.8|4521.8|4526.9|4520.9|27
1737054760000|2025-01-16 19:12:40|4526.4|4520.4|4524.9|4518.9|4526.9|4520.9|4524.9|4518.9|44
1737054770000|2025-01-16 19:12:50|4524.6|4518.6|4522.3|4516.3|4525.3|4519.3|4520.4|4514.4|188
1737054780000|2025-01-16 19:13:00|4521.6|4515.6|4525.4|4519.4|4525.4|4519.4|4520.4|4514.4|102
1737054790000|2025-01-16 19:13:10|4526.1|4520.1|4527.3|4521.3|4527.3|4521.3|4525.3|4519.3|49
1737054800000|2025-01-16 19:13:20|4527.9|4521.9|4530.1|4524.1|4530.1|4524.1|4527.4|4521.4|175
1737054810000|2025-01-16 19:13:30|4529.9|4523.9|4529.8|4523.8|4531.1|4525.1|4529.3|4523.3|53
1737054820000|2025-01-16 19:13:40|4529.4|4523.4|4529.4|4523.4|4531.3|4525.3|4529.4|4523.4|72
1737054830000|2025-01-16 19:13:50|4529.1|4523.1|4525.4|4519.4|4529.1|4523.1|4525.4|4519.4|106
1737054840000|2025-01-16 19:14:00|4525.8|4519.8|4525.4|4519.4|4527.4|4521.4|4525.3|4519.3|144
1737054850000|2025-01-16 19:14:10|4525.3|4519.3|4522.4|4516.4|4525.4|4519.4|4522.3|4516.3|107
1737054860000|2025-01-16 19:14:20|4521.9|4515.9|4521.3|4515.3|4522.4|4516.4|4521.3|4515.3|79
1737054870000|2025-01-16 19:14:30|4521.6|4515.6|4520.4|4514.4|4521.6|4515.6|4520.3|4514.3|193
1737054880000|2025-01-16 19:14:40|4520.3|4514.3|4518.3|4512.3|4520.4|4514.4|4518.3|4512.3|180
1737054890000|2025-01-16 19:14:50|4518.9|4512.9|4519.9|4513.9|4520.4|4514.4|4518.3|4512.3|361
1737054900000|2025-01-16 19:15:00|4520.9|4514.9|4521.4|4515.4|4522.9|4516.9|4520.9|4514.9|116
1737054910000|2025-01-16 19:15:10|4520.9|4514.9|4519.6|4513.6|4521.4|4515.4|4519.4|4513.4|172
1737054920000|2025-01-16 19:15:20|4519.4|4513.4|4518.6|4512.6|4519.6|4513.6|4518.4|4512.4|90
1737054930000|2025-01-16 19:15:30|4518.4|4512.4|4519.4|4513.4|4519.4|4513.4|4518.3|4512.3|17
1737054940000|2025-01-16 19:15:40|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|49
1737054950000|2025-01-16 19:15:50|4519.4|4513.4|4518.3|4512.3|4520.6|4514.6|4518.3|4512.3|238
1737054960000|2025-01-16 19:16:00|4518.4|4512.4|4519.4|4513.4|4519.6|4513.6|4518.3|4512.3|86
1737054970000|2025-01-16 19:16:10|4521.3|4515.3|4522.3|4516.3|4522.4|4516.4|4521.3|4515.3|44
1737054980000|2025-01-16 19:16:20|4523.3|4517.3|4522.4|4516.4|4523.3|4517.3|4522.3|4516.3|51
1737054990000|2025-01-16 19:16:30|4522.6|4516.6|4521.4|4515.4|4522.6|4516.6|4520.4|4514.4|21
1737055000000|2025-01-16 19:16:40|4521.3|4515.3|4521.3|4515.3|4521.4|4515.4|4521.3|4515.3|12
1737055010000|2025-01-16 19:16:50|4521.4|4515.4|4520.8|4514.8|4521.8|4515.8|4520.8|4514.8|17
1737055020000|2025-01-16 19:17:00|4520.4|4514.4|4520.8|4514.8|4521.3|4515.3|4520.4|4514.4|14
1737055030000|2025-01-16 19:17:10|4521.1|4515.1|4521.3|4515.3|4521.3|4515.3|4521.1|4515.1|10
1737055040000|2025-01-16 19:17:20|4521.1|4515.1|4520.4|4514.4|4521.3|4515.3|4520.4|4514.4|21
1737055050000|2025-01-16 19:17:30|4520.8|4514.8|4521.4|4515.4|4521.4|4515.4|4520.8|4514.8|15
1737055060000|2025-01-16 19:17:40|4521.3|4515.3|4522.3|4516.3|4522.4|4516.4|4521.3|4515.3|12
1737055070000|2025-01-16 19:17:50|4522.4|4516.4|4522.3|4516.3|4523.4|4517.4|4522.3|4516.3|23
1737055080000|2025-01-16 19:18:00|4520.4|4514.4|4521.3|4515.3|4521.4|4515.4|4519.3|4513.3|34
1737055090000|2025-01-16 19:18:10|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4519.4|4513.4|8
1737055100000|2025-01-16 19:18:20|||||||||16
1737055110000|2025-01-16 19:18:30|4518.9|4512.9|4518.4|4512.4|4518.9|4512.9|4518.4|4512.4|74
1737055120000|2025-01-16 19:18:40|4518.6|4512.6|4518.4|4512.4|4518.6|4512.6|4517.9|4511.9|10
1737055130000|2025-01-16 19:18:50|4518.3|4512.3|4517.4|4511.4|4518.4|4512.4|4517.4|4511.4|16
1737055140000|2025-01-16 19:19:00|4517.9|4511.9|4518.6|4512.6|4518.6|4512.6|4517.9|4511.9|9
1737055150000|2025-01-16 19:19:10|4517.9|4511.9|4517.4|4511.4|4517.9|4511.9|4517.3|4511.3|45
1737055160000|2025-01-16 19:19:20|||||||||7
1737055170000|2025-01-16 19:19:30|4517.6|4511.6|4518.9|4512.9|4518.9|4512.9|4517.6|4511.6|52
1737055180000|2025-01-16 19:19:40|4518.6|4512.6|4519.1|4513.1|4519.1|4513.1|4518.6|4512.6|47
1737055190000|2025-01-16 19:19:50|4518.9|4512.9|4518.8|4512.8|4521.6|4515.6|4518.1|4512.1|460
1737075600000|2025-01-17 01:00:00|4528|4522|4523|4517|4528.5|4522.5|4522.3|4516.3|20
1737075610000|2025-01-17 01:00:10|4522.8|4516.8|4528.5|4522.5|4530.5|4524.5|4522.8|4516.8|33
1737075620000|2025-01-17 01:00:20|4528.8|4522.8|4529.5|4523.5|4530.3|4524.3|4526.8|4520.8|11
1737075630000|2025-01-17 01:00:30|4529.3|4523.3|4531|4525|4533.8|4527.8|4529.3|4523.3|43
1737075640000|2025-01-17 01:00:40|4531.3|4525.3|4531.6|4525.6|4533.6|4527.6|4528.8|4522.8|16
1737075650000|2025-01-17 01:00:50|4531.3|4525.3|4533|4527|4535.3|4529.3|4531.3|4525.3|20
1737075660000|2025-01-17 01:01:00|4532.3|4526.3|4535.5|4529.5|4535.5|4529.5|4532|4526|12
1737075670000|2025-01-17 01:01:10|4535.6|4529.6|4538.8|4532.8|4539|4533|4535.6|4529.6|60
1737075680000|2025-01-17 01:01:20|4539|4533|4537|4531|4539.3|4533.3|4537|4531|5
1737075690000|2025-01-17 01:01:30|4537.6|4531.6|4538.8|4532.8|4539.5|4533.5|4537.6|4531.6|7
1737075700000|2025-01-17 01:01:40|4539|4533|4541.6|4535.6|4541.8|4535.8|4538.8|4532.8|21
1737075710000|2025-01-17 01:01:50|4541.8|4535.8|4541.3|4535.3|4541.8|4535.8|4540.3|4534.3|22
1737075720000|2025-01-17 01:02:00|4542.5|4536.5|4543.3|4537.3|4544|4538|4542.5|4536.5|20
1737075730000|2025-01-17 01:02:10|4543|4537|4544.6|4538.6|4546.5|4540.5|4543|4537|29
1737075740000|2025-01-17 01:02:20|4544.3|4538.3|4545.3|4539.3|4545.8|4539.8|4543.8|4537.8|8
1737075750000|2025-01-17 01:02:30|4545.8|4539.8|4546.3|4540.3|4546.6|4540.6|4545.8|4539.8|5
1737075760000|2025-01-17 01:02:40|4546.1|4540.1|4546.8|4540.8|4546.8|4540.8|4545.8|4539.8|0
1737075770000|2025-01-17 01:02:50|4547.3|4541.3|4547.6|4541.6|4548.1|4542.1|4546.6|4540.6|31
1737075780000|2025-01-17 01:03:00|4548.1|4542.1|4541.3|4535.3|4548.1|4542.1|4541.3|4535.3|43
1737075790000|2025-01-17 01:03:10|4541.6|4535.6|4539.6|4533.6|4541.6|4535.6|4538.3|4532.3|16
1737075800000|2025-01-17 01:03:20|4539.3|4533.3|4539.6|4533.6|4539.8|4533.8|4539.3|4533.3|3
1737075810000|2025-01-17 01:03:30|4539|4533|4540.8|4534.8|4540.8|4534.8|4538.6|4532.6|3
1737075820000|2025-01-17 01:03:40|4540.1|4534.1|4539.8|4533.8|4540.1|4534.1|4539.8|4533.8|0
1737075830000|2025-01-17 01:03:50|4539.3|4533.3|4538.8|4532.8|4539.3|4533.3|4538.8|4532.8|0
1737075840000|2025-01-17 01:04:00|4539.3|4533.3|4539.8|4533.8|4540.3|4534.3|4538.8|4532.8|1
1737075850000|2025-01-17 01:04:10|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|2
1737075860000|2025-01-17 01:04:20|4541|4535|4541|4535|4541|4535|4540.8|4534.8|0
1737075870000|2025-01-17 01:04:30|4540.8|4534.8|4541.3|4535.3|4541.5|4535.5|4540.8|4534.8|1
1737075880000|2025-01-17 01:04:40|4540.8|4534.8|4541.3|4535.3|4541.3|4535.3|4540.8|4534.8|0
1737075890000|2025-01-17 01:04:50|4541.5|4535.5|4542.6|4536.6|4542.6|4536.6|4541.5|4535.5|2
1737075900000|2025-01-17 01:05:00|4542.1|4536.1|4544.3|4538.3|4544.3|4538.3|4542.1|4536.1|1
1737075910000|2025-01-17 01:05:10|4543.6|4537.6|4541.6|4535.6|4544.3|4538.3|4541.6|4535.6|5
1737075920000|2025-01-17 01:05:20|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1737075930000|2025-01-17 01:05:30|4540.6|4534.6|4538.3|4532.3|4540.6|4534.6|4538.3|4532.3|2
1737075940000|2025-01-17 01:05:40|4537.6|4531.6|4539.3|4533.3|4539.3|4533.3|4537.6|4531.6|2
1737075950000|2025-01-17 01:05:50|4539|4533|4540.1|4534.1|4540.3|4534.3|4538.8|4532.8|3
1737075960000|2025-01-17 01:06:00|4540.3|4534.3|4538.3|4532.3|4540.3|4534.3|4538|4532|1
1737075970000|2025-01-17 01:06:10|4538|4532|4538|4532|4538|4532|4537.8|4531.8|0
1737075980000|2025-01-17 01:06:20|4537.8|4531.8|4536.1|4530.1|4537.8|4531.8|4535.8|4529.8|5
1737075990000|2025-01-17 01:06:30|4536.3|4530.3|4535.8|4529.8|4536.8|4530.8|4535.8|4529.8|4
1737076000000|2025-01-17 01:06:40|4536.1|4530.1|4535.8|4529.8|4536.8|4530.8|4535.8|4529.8|2
1737076010000|2025-01-17 01:06:50|4535.6|4529.6|4534.3|4528.3|4535.6|4529.6|4534.3|4528.3|1
1737076020000|2025-01-17 01:07:00|4534.1|4528.1|4534.3|4528.3|4534.3|4528.3|4534.1|4528.1|0
1737076050000|2025-01-17 01:07:30|4535.6|4529.6|4535.6|4529.6|4536.3|4530.3|4535.6|4529.6|7
1737076060000|2025-01-17 01:07:40|4536.1|4530.1|4537.3|4531.3|4537.3|4531.3|4536.1|4530.1|4
1737076080000|2025-01-17 01:08:00|4537.5|4531.5|4538.8|4532.8|4538.8|4532.8|4537.5|4531.5|1
1737076100000|2025-01-17 01:08:20|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|0
1737076110000|2025-01-17 01:08:30|4538|4532|4538.8|4532.8|4539.3|4533.3|4537.8|4531.8|3
1737076120000|2025-01-17 01:08:40|4539|4533|4541.3|4535.3|4541.3|4535.3|4539|4533|2
1737076130000|2025-01-17 01:08:50|4541|4535|4542|4536|4542|4536|4540.6|4534.6|2
1737076140000|2025-01-17 01:09:00|4542.8|4536.8|4543.8|4537.8|4543.8|4537.8|4542.8|4536.8|3
1737076150000|2025-01-17 01:09:10|4543.6|4537.6|4543.6|4537.6|4543.8|4537.8|4543|4537|0
1737076160000|2025-01-17 01:09:20|4543.8|4537.8|4543.6|4537.6|4543.8|4537.8|4543.6|4537.6|9
1737076170000|2025-01-17 01:09:30|4543.8|4537.8|4544.8|4538.8|4544.8|4538.8|4543.8|4537.8|3
1737076180000|2025-01-17 01:09:40|4545.3|4539.3|4545.6|4539.6|4545.6|4539.6|4544.3|4538.3|10
1737076190000|2025-01-17 01:09:50|4544.6|4538.6|4543.8|4537.8|4544.6|4538.6|4543.8|4537.8|1
1737076200000|2025-01-17 01:10:00|4544|4538|4543.8|4537.8|4544.6|4538.6|4543.8|4537.8|4
1737076210000|2025-01-17 01:10:10|4544.8|4538.8|4545.3|4539.3|4546.3|4540.3|4544.8|4538.8|14
1737076220000|2025-01-17 01:10:20|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.3|4539.3|4
1737076230000|2025-01-17 01:10:30|4545.8|4539.8|4547.3|4541.3|4547.3|4541.3|4545.6|4539.6|3
1737076240000|2025-01-17 01:10:40|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|2
1737076250000|2025-01-17 01:10:50|4546|4540|4545.3|4539.3|4546|4540|4545.1|4539.1|14
1737076270000|2025-01-17 01:11:10|4545.1|4539.1|4543.8|4537.8|4545.1|4539.1|4543.6|4537.6|8
1737076280000|2025-01-17 01:11:20|4543.6|4537.6|4541|4535|4543.8|4537.8|4541|4535|3
1737076290000|2025-01-17 01:11:30|4540.3|4534.3|4541.3|4535.3|4541.3|4535.3|4540.3|4534.3|2
1737076300000|2025-01-17 01:11:40|4541.6|4535.6|4542.5|4536.5|4542.5|4536.5|4541.6|4535.6|1
1737076310000|2025-01-17 01:11:50|4543.3|4537.3|4543|4537|4543.3|4537.3|4542.8|4536.8|1
1737076330000|2025-01-17 01:12:10|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1737076340000|2025-01-17 01:12:20|4543|4537|4543.3|4537.3|4543.3|4537.3|4543|4537|1
1737076350000|2025-01-17 01:12:30|4543|4537|4543.3|4537.3|4543.3|4537.3|4543|4537|0
1737076360000|2025-01-17 01:12:40|4544.6|4538.6|4544|4538|4544.6|4538.6|4544|4538|1
1737076370000|2025-01-17 01:12:50|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|0
1737076390000|2025-01-17 01:13:10|4543.3|4537.3|4543.6|4537.6|4543.8|4537.8|4543.3|4537.3|0
1737076400000|2025-01-17 01:13:20|4543.3|4537.3|4544.3|4538.3|4544.3|4538.3|4542.3|4536.3|1
1737076410000|2025-01-17 01:13:30|4544.6|4538.6|4544.3|4538.3|4544.6|4538.6|4544.1|4538.1|0
1737076420000|2025-01-17 01:13:40|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|0
1737076430000|2025-01-17 01:13:50|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1737076440000|2025-01-17 01:14:00|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|1
1737076450000|2025-01-17 01:14:10|4543.6|4537.6|4543.6|4537.6|4543.8|4537.8|4543.6|4537.6|0
1737076460000|2025-01-17 01:14:20|4544|4538|4543.6|4537.6|4544|4538|4543.6|4537.6|0
1737076470000|2025-01-17 01:14:30|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.1|4537.1|0
1737076480000|2025-01-17 01:14:40|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|0
1737076490000|2025-01-17 01:14:50|4543.3|4537.3|4543.6|4537.6|4543.6|4537.6|4543.1|4537.1|0
1737076500000|2025-01-17 01:15:00|4543.3|4537.3|4543.9|4537.9|4544.1|4538.1|4543.3|4537.3|0
1737076510000|2025-01-17 01:15:10|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544|4538|0
1737076520000|2025-01-17 01:15:20|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1737076530000|2025-01-17 01:15:30|4544.3|4538.3|4543.8|4537.8|4544.3|4538.3|4543.8|4537.8|7
1737076540000|2025-01-17 01:15:40|4543.5|4537.5|4543.8|4537.8|4543.8|4537.8|4543.1|4537.1|1
1737076550000|2025-01-17 01:15:50|4543.3|4537.3|4545.3|4539.3|4545.3|4539.3|4543.3|4537.3|3
1737076560000|2025-01-17 01:16:00|4545|4539|4545|4539|4545.3|4539.3|4544.6|4538.6|0
1737076570000|2025-01-17 01:16:10|4544.6|4538.6|4545.3|4539.3|4545.3|4539.3|4544.3|4538.3|1
1737076580000|2025-01-17 01:16:20|4545.6|4539.6|4547.3|4541.3|4547.3|4541.3|4545.6|4539.6|2
1737076590000|2025-01-17 01:16:30|4547.6|4541.6|4547.3|4541.3|4548.6|4542.6|4547.3|4541.3|6
1737076600000|2025-01-17 01:16:40|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.3|4540.3|2
1737076610000|2025-01-17 01:16:50|4546.3|4540.3|4546.6|4540.6|4546.6|4540.6|4546.3|4540.3|0
1737076620000|2025-01-17 01:17:00|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4546.6|4540.6|0
1737076630000|2025-01-17 01:17:10|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|3
1737076640000|2025-01-17 01:17:20|4547.3|4541.3|4547.1|4541.1|4547.6|4541.6|4547.1|4541.1|1
1737076650000|2025-01-17 01:17:30|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|1
1737076660000|2025-01-17 01:17:40|4547.3|4541.3|4547.6|4541.6|4547.6|4541.6|4547.3|4541.3|0
1737076670000|2025-01-17 01:17:50|4547.3|4541.3|4546.8|4540.8|4547.3|4541.3|4546.6|4540.6|0
1737076680000|2025-01-17 01:18:00|4546.6|4540.6|4547|4541|4547|4541|4546.6|4540.6|0
1737076690000|2025-01-17 01:18:10|4547.3|4541.3|4547.6|4541.6|4547.8|4541.8|4547.3|4541.3|1
1737076700000|2025-01-17 01:18:20|4547.3|4541.3|4546.8|4540.8|4547.3|4541.3|4546.8|4540.8|0
1737076710000|2025-01-17 01:18:30|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1737076720000|2025-01-17 01:18:40|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|2
1737076730000|2025-01-17 01:18:50|4548.1|4542.1|4548.6|4542.6|4548.6|4542.6|4548.1|4542.1|0
1737076740000|2025-01-17 01:19:00|4548.8|4542.8|4548.6|4542.6|4548.8|4542.8|4548.6|4542.6|0
1737076750000|2025-01-17 01:19:10|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1737076760000|2025-01-17 01:19:20|4548.8|4542.8|4548.1|4542.1|4549.1|4543.1|4548.1|4542.1|5
1737076770000|2025-01-17 01:19:30|4547.1|4541.1|4547.6|4541.6|4547.6|4541.6|4547.1|4541.1|1
1737076780000|2025-01-17 01:19:40|4547|4541|4544.6|4538.6|4547|4541|4544.6|4538.6|3
1737076790000|2025-01-17 01:19:50|4545|4539|4543.3|4537.3|4545.6|4539.6|4543|4537|2
1737076800000|2025-01-17 01:20:00|4544|4538|4543.8|4537.8|4544|4538|4543.6|4537.6|0
1737076810000|2025-01-17 01:20:10|4545.6|4539.6|4545.3|4539.3|4545.6|4539.6|4545.1|4539.1|4
1737076820000|2025-01-17 01:20:20|4545.6|4539.6|4546.3|4540.3|4546.3|4540.3|4545.3|4539.3|4
1737076840000|2025-01-17 01:20:40|4545.6|4539.6|4545.3|4539.3|4545.6|4539.6|4544.8|4538.8|5
1737076850000|2025-01-17 01:20:50|4545|4539|4545.3|4539.3|4545.3|4539.3|4544.8|4538.8|0
1737076860000|2025-01-17 01:21:00|4546.6|4540.6|4546.6|4540.6|4546.8|4540.8|4546.6|4540.6|7
1737076880000|2025-01-17 01:21:20|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.6|4539.6|0
1737076890000|2025-01-17 01:21:30|4545.6|4539.6|4546.6|4540.6|4546.6|4540.6|4545.6|4539.6|1
1737076900000|2025-01-17 01:21:40|4546.8|4540.8|4548.3|4542.3|4548.6|4542.6|4546.8|4540.8|4
1737076910000|2025-01-17 01:21:50|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.6|4541.6|0
1737076920000|2025-01-17 01:22:00|4547.6|4541.6|4547.6|4541.6|4547.8|4541.8|4547.6|4541.6|0
1737076930000|2025-01-17 01:22:10|4550.8|4544.8|4551.6|4545.6|4551.6|4545.6|4550.8|4544.8|7
1737076940000|2025-01-17 01:22:20|4551.3|4545.3|4551.6|4545.6|4551.6|4545.6|4551.3|4545.3|0
1737076950000|2025-01-17 01:22:30|4551.3|4545.3|4551.6|4545.6|4551.6|4545.6|4551.3|4545.3|0
1737076960000|2025-01-17 01:22:40|4551.3|4545.3|4551.3|4545.3|4551.6|4545.6|4551.3|4545.3|1
1737076970000|2025-01-17 01:22:50|4551.6|4545.6|4551.3|4545.3|4551.6|4545.6|4551.3|4545.3|1
1737076980000|2025-01-17 01:23:00|4551.6|4545.6|4549.8|4543.8|4551.8|4545.8|4549.5|4543.5|6
1737076990000|2025-01-17 01:23:10|4549.5|4543.5|4546.3|4540.3|4549.5|4543.5|4546.3|4540.3|6
1737077000000|2025-01-17 01:23:20|4545.3|4539.3|4540.3|4534.3|4545.3|4539.3|4540.3|4534.3|37
1737077010000|2025-01-17 01:23:30|4539.8|4533.8|4538.6|4532.6|4539.8|4533.8|4538.6|4532.6|1
1737077020000|2025-01-17 01:23:40|4535.8|4529.8|4536.8|4530.8|4536.8|4530.8|4535.8|4529.8|77
1737077030000|2025-01-17 01:23:50|4537.3|4531.3|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|0
1737077040000|2025-01-17 01:24:00|4537.1|4531.1|4539.3|4533.3|4539.6|4533.6|4537.1|4531.1|4
1737077050000|2025-01-17 01:24:10|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1737077060000|2025-01-17 01:24:20|4540.6|4534.6|4538.3|4532.3|4540.6|4534.6|4538.3|4532.3|9
1737077070000|2025-01-17 01:24:30|4538.6|4532.6|4538.6|4532.6|4538.8|4532.8|4538.6|4532.6|0
1737077080000|2025-01-17 01:24:40|4539|4533|4541.6|4535.6|4541.6|4535.6|4538.6|4532.6|21
1737077090000|2025-01-17 01:24:50|4541.3|4535.3|4541.6|4535.6|4541.6|4535.6|4541|4535|0
1737077100000|2025-01-17 01:25:00|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.8|4535.8|0
1737077110000|2025-01-17 01:25:10|4542|4536|4541.8|4535.8|4542|4536|4541.3|4535.3|1
1737077120000|2025-01-17 01:25:20|4541.3|4535.3|4538.8|4532.8|4541.3|4535.3|4538|4532|4
1737077130000|2025-01-17 01:25:30|4539.3|4533.3|4539.6|4533.6|4539.6|4533.6|4539.3|4533.3|0
1737077140000|2025-01-17 01:25:40|4540.8|4534.8|4541.8|4535.8|4541.8|4535.8|4540.8|4534.8|12
1737077160000|2025-01-17 01:26:00|4541.5|4535.5|4541|4535|4541.5|4535.5|4540.6|4534.6|1
1737077170000|2025-01-17 01:26:10|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1737077180000|2025-01-17 01:26:20|4540.3|4534.3|4539|4533|4540.3|4534.3|4539|4533|2
1737077200000|2025-01-17 01:26:40|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|0
1737077210000|2025-01-17 01:26:50|4539|4533|4538.3|4532.3|4539|4533|4538.3|4532.3|0
1737077220000|2025-01-17 01:27:00|4538.6|4532.6|4539.3|4533.3|4539.3|4533.3|4538.6|4532.6|2
1737077240000|2025-01-17 01:27:20|||||||||1
1737077250000|2025-01-17 01:27:30|4539.1|4533.1|4539.3|4533.3|4539.3|4533.3|4539.1|4533.1|0
1737077270000|2025-01-17 01:27:50|4539.1|4533.1|4540.8|4534.8|4540.8|4534.8|4539.1|4533.1|2
1737077280000|2025-01-17 01:28:00|4541|4535|4541|4535|4541|4535|4541|4535|0
1737077290000|2025-01-17 01:28:10|4541.3|4535.3|4541.6|4535.6|4542|4536|4540.8|4534.8|18
1737077300000|2025-01-17 01:28:20|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|54
1737077320000|2025-01-17 01:28:40|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1737077330000|2025-01-17 01:28:50|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|2
1737077340000|2025-01-17 01:29:00|4545.1|4539.1|4545|4539|4545.3|4539.3|4545|4539|0
1737077350000|2025-01-17 01:29:10|4545.3|4539.3|4546.8|4540.8|4547.6|4541.6|4545.3|4539.3|2
1737077360000|2025-01-17 01:29:20|4547|4541|4550.3|4544.3|4550.3|4544.3|4546.8|4540.8|136
1737077370000|2025-01-17 01:29:30|4551.6|4545.6|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|1
1737077380000|2025-01-17 01:29:40|4551|4545|4550.3|4544.3|4551|4545|4550.3|4544.3|0
1737077390000|2025-01-17 01:29:50|4550.6|4544.6|4550.3|4544.3|4550.6|4544.6|4550.3|4544.3|0
1737077410000|2025-01-17 01:30:10|4550.1|4544.1|4544.3|4538.3|4550.1|4544.1|4544.3|4538.3|9
1737077420000|2025-01-17 01:30:20|||||||||1
1737077430000|2025-01-17 01:30:30|4544.8|4538.8|4545|4539|4545.8|4539.8|4544.8|4538.8|3
1737077440000|2025-01-17 01:30:40|4545.3|4539.3|4546|4540|4546.8|4540.8|4545|4539|4
1737077460000|2025-01-17 01:31:00|4546.3|4540.3|4545|4539|4546.5|4540.5|4545|4539|0
1737077480000|2025-01-17 01:31:20|4544.6|4538.6|4545|4539|4545|4539|4543|4537|11
1737077490000|2025-01-17 01:31:30|4546|4540|4546.6|4540.6|4547|4541|4546|4540|2
1737077500000|2025-01-17 01:31:40|4546|4540|4545.3|4539.3|4546|4540|4545.3|4539.3|3
1737077510000|2025-01-17 01:31:50|4545|4539|4545|4539|4545|4539|4544|4538|5
1737077520000|2025-01-17 01:32:00|4544.6|4538.6|4545|4539|4545|4539|4544.6|4538.6|0
1737077540000|2025-01-17 01:32:20|4543|4537|4543|4537|4544|4538|4542.8|4536.8|14
1737077550000|2025-01-17 01:32:30|4542.8|4536.8|4543|4537|4543|4537|4542.8|4536.8|0
1737077570000|2025-01-17 01:32:50|4543.8|4537.8|4543.6|4537.6|4543.8|4537.8|4543.6|4537.6|3
1737077580000|2025-01-17 01:33:00|4543.3|4537.3|4543.6|4537.6|4543.6|4537.6|4542.8|4536.8|0
1737077590000|2025-01-17 01:33:10|4543.8|4537.8|4543.3|4537.3|4543.8|4537.8|4543.3|4537.3|0
1737077600000|2025-01-17 01:33:20|4542.3|4536.3|4541.6|4535.6|4542.3|4536.3|4541.6|4535.6|3
1737077610000|2025-01-17 01:33:30|4542|4536|4542.8|4536.8|4543|4537|4542|4536|2
1737077620000|2025-01-17 01:33:40|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1737077630000|2025-01-17 01:33:50|4543|4537|4543.3|4537.3|4543.3|4537.3|4543|4537|0
1737077640000|2025-01-17 01:34:00|4542|4536|4541|4535|4542|4536|4540.6|4534.6|5
1737077650000|2025-01-17 01:34:10|||||||||1
1737077670000|2025-01-17 01:34:30|4540.6|4534.6|4541|4535|4541|4535|4540|4534|2
1737077690000|2025-01-17 01:34:50|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|0
1737077700000|2025-01-17 01:35:00|4541|4535|4540.6|4534.6|4541|4535|4540.6|4534.6|0
1737077710000|2025-01-17 01:35:10|4540.3|4534.3|4540|4534|4540.5|4534.5|4539.8|4533.8|1
1737077730000|2025-01-17 01:35:30|4539.8|4533.8|4539.6|4533.6|4539.8|4533.8|4539.6|4533.6|0
1737077740000|2025-01-17 01:35:40|4539.3|4533.3|4539.5|4533.5|4539.5|4533.5|4539.3|4533.3|0
1737077750000|2025-01-17 01:35:50|4539.3|4533.3|4538|4532|4539.3|4533.3|4538|4532|4
1737077760000|2025-01-17 01:36:00|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1737077770000|2025-01-17 01:36:10|||||||||2
1737077780000|2025-01-17 01:36:20|4537.3|4531.3|4538|4532|4538|4532|4537.3|4531.3|1
1737077790000|2025-01-17 01:36:30|4538.8|4532.8|4539.3|4533.3|4539.3|4533.3|4538.8|4532.8|1
1737077800000|2025-01-17 01:36:40|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.3|4533.3|0
1737077820000|2025-01-17 01:37:00|4540|4534|4540.6|4534.6|4540.6|4534.6|4540|4534|0
1737077830000|2025-01-17 01:37:10|4540.8|4534.8|4541|4535|4541|4535|4540.8|4534.8|0
1737077840000|2025-01-17 01:37:20|4540.8|4534.8|4541|4535|4541|4535|4540.8|4534.8|0
1737077850000|2025-01-17 01:37:30|4540.6|4534.6|4540.3|4534.3|4540.6|4534.6|4540.3|4534.3|0
1737077860000|2025-01-17 01:37:40|4540.1|4534.1|4540.3|4534.3|4540.3|4534.3|4539.6|4533.6|1
1737077880000|2025-01-17 01:38:00|4540.6|4534.6|4540.6|4534.6|4541|4535|4540.6|4534.6|0
1737077890000|2025-01-17 01:38:10|4541|4535|4540.1|4534.1|4541|4535|4540.1|4534.1|0
1737077900000|2025-01-17 01:38:20|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1737077940000|2025-01-17 01:39:00|4539.6|4533.6|4539.3|4533.3|4539.6|4533.6|4539.3|4533.3|4
1737077960000|2025-01-17 01:39:20|4539.6|4533.6|4539.3|4533.3|4539.6|4533.6|4539.3|4533.3|0
1737077970000|2025-01-17 01:39:30|4540|4534|4539.6|4533.6|4540|4534|4539.6|4533.6|110
1737077990000|2025-01-17 01:39:50|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|103
1737078000000|2025-01-17 01:40:00|4538.6|4532.6|4538.3|4532.3|4538.6|4532.6|4538.3|4532.3|0
1737078010000|2025-01-17 01:40:10|4537.6|4531.6|4538.3|4532.3|4538.3|4532.3|4537.3|4531.3|1
1737078020000|2025-01-17 01:40:20|4538.6|4532.6|4539.3|4533.3|4539.3|4533.3|4538.6|4532.6|0
1737078030000|2025-01-17 01:40:30|4539.6|4533.6|4540|4534|4540|4534|4539.6|4533.6|0
1737078040000|2025-01-17 01:40:40|4539.6|4533.6|4540.3|4534.3|4540.3|4534.3|4539.6|4533.6|0
1737078060000|2025-01-17 01:41:00|4540.1|4534.1|4539.6|4533.6|4540.1|4534.1|4539.6|4533.6|1
1737078080000|2025-01-17 01:41:20|4539.3|4533.3|4540|4534|4540|4534|4539.3|4533.3|0
1737078090000|2025-01-17 01:41:30|4540.6|4534.6|4540|4534|4540.6|4534.6|4540|4534|0
1737078110000|2025-01-17 01:41:50|4539.6|4533.6|4539.8|4533.8|4540|4534|4539.6|4533.6|0
1737078120000|2025-01-17 01:42:00|4540|4534|4540|4534|4540|4534|4539.8|4533.8|0
1737078130000|2025-01-17 01:42:10|4539.8|4533.8|4539.6|4533.6|4539.8|4533.8|4539|4533|0
1737078150000|2025-01-17 01:42:30|4539.3|4533.3|4539.3|4533.3|4539.6|4533.6|4539|4533|0
1737078160000|2025-01-17 01:42:40|4539|4533|4541|4535|4541|4535|4538.8|4532.8|1
1737078170000|2025-01-17 01:42:50|4540.6|4534.6|4541|4535|4541|4535|4540.6|4534.6|0
1737078180000|2025-01-17 01:43:00|4540.8|4534.8|4543|4537|4543|4537|4540.8|4534.8|2
1737078190000|2025-01-17 01:43:10|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1737078200000|2025-01-17 01:43:20|4543.5|4537.5|4542.6|4536.6|4543.5|4537.5|4542.3|4536.3|3
1737078210000|2025-01-17 01:43:30|4542.8|4536.8|4543.3|4537.3|4543.3|4537.3|4542.6|4536.6|2
1737078220000|2025-01-17 01:43:40|4543|4537|4543.3|4537.3|4543.3|4537.3|4543|4537|0
1737078230000|2025-01-17 01:43:50|4544.3|4538.3|4546.3|4540.3|4546.3|4540.3|4544.3|4538.3|1
1737078240000|2025-01-17 01:44:00|4546.6|4540.6|4547.3|4541.3|4547.3|4541.3|4546.6|4540.6|1
1737078260000|2025-01-17 01:44:20|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|1
1737078270000|2025-01-17 01:44:30|4548.3|4542.3|4548.6|4542.6|4548.6|4542.6|4548.3|4542.3|0
1737078290000|2025-01-17 01:44:50|4548.1|4542.1|4547.6|4541.6|4548.1|4542.1|4547.6|4541.6|1
1737078300000|2025-01-17 01:45:00|4548|4542|4548.3|4542.3|4548.6|4542.6|4548|4542|0
1737078310000|2025-01-17 01:45:10|4548.6|4542.6|4545.3|4539.3|4548.6|4542.6|4545.3|4539.3|7
1737078320000|2025-01-17 01:45:20|4546.3|4540.3|4545.8|4539.8|4546.5|4540.5|4545.8|4539.8|0
1737078330000|2025-01-17 01:45:30|4546.3|4540.3|4547.8|4541.8|4547.8|4541.8|4546.3|4540.3|3
1737078340000|2025-01-17 01:45:40|4547.6|4541.6|4548.6|4542.6|4548.8|4542.8|4547.6|4541.6|1
1737078350000|2025-01-17 01:45:50|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|0
1737078360000|2025-01-17 01:46:00|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4548.3|4542.3|0
1737078370000|2025-01-17 01:46:10|4547.8|4541.8|4548.8|4542.8|4548.8|4542.8|4547.8|4541.8|2
1737078380000|2025-01-17 01:46:20|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.1|4543.1|0
1737078410000|2025-01-17 01:46:50|4550|4544|4550.3|4544.3|4550.3|4544.3|4550|4544|2
1737078420000|2025-01-17 01:47:00|||||||||1
1737078440000|2025-01-17 01:47:20|4551.6|4545.6|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|4
1737078450000|2025-01-17 01:47:30|4550.8|4544.8|4550.6|4544.6|4550.8|4544.8|4550.6|4544.6|0
1737078460000|2025-01-17 01:47:40|4551.3|4545.3|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|0
1737078470000|2025-01-17 01:47:50|4551.5|4545.5|4551.3|4545.3|4551.5|4545.5|4550.8|4544.8|2
1737078480000|2025-01-17 01:48:00|4551.1|4545.1|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|0
1737078500000|2025-01-17 01:48:20|4550.5|4544.5|4550|4544|4550.5|4544.5|4550|4544|3
1737078510000|2025-01-17 01:48:30|4549.6|4543.6|4549.8|4543.8|4549.8|4543.8|4549.6|4543.6|0
1737078520000|2025-01-17 01:48:40|4549.6|4543.6|4549.3|4543.3|4549.6|4543.6|4549.3|4543.3|0
1737078540000|2025-01-17 01:49:00|4549.8|4543.8|4549.5|4543.5|4549.8|4543.8|4549.5|4543.5|6
1737078550000|2025-01-17 01:49:10|4549.3|4543.3|4549|4543|4549.5|4543.5|4548.6|4542.6|1
1737078560000|2025-01-17 01:49:20|4548.5|4542.5|4547.8|4541.8|4548.5|4542.5|4547.8|4541.8|5
1737078570000|2025-01-17 01:49:30|4547.3|4541.3|4547.1|4541.1|4547.3|4541.3|4547.1|4541.1|4
1737078580000|2025-01-17 01:49:40|4546.3|4540.3|4546.8|4540.8|4546.8|4540.8|4546.1|4540.1|9
1737078590000|2025-01-17 01:49:50|4547.1|4541.1|4547.8|4541.8|4547.8|4541.8|4547.1|4541.1|1
1737078600000|2025-01-17 01:50:00|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1737078610000|2025-01-17 01:50:10|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1737078630000|2025-01-17 01:50:30|4547.6|4541.6|4547.3|4541.3|4547.6|4541.6|4547.3|4541.3|0
1737078650000|2025-01-17 01:50:50|4547|4541|4545.8|4539.8|4547|4541|4544.8|4538.8|6
1737078660000|2025-01-17 01:51:00|4546.1|4540.1|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|0
1737078670000|2025-01-17 01:51:10|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|5
1737078680000|2025-01-17 01:51:20|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1737078690000|2025-01-17 01:51:30|4544.8|4538.8|4545.8|4539.8|4545.8|4539.8|4544.8|4538.8|0
1737078700000|2025-01-17 01:51:40|4545.6|4539.6|4544.8|4538.8|4545.6|4539.6|4544.6|4538.6|0
1737078710000|2025-01-17 01:51:50|4545|4539|4545|4539|4545|4539|4545|4539|0
1737078720000|2025-01-17 01:52:00|4545.6|4539.6|4545.3|4539.3|4545.6|4539.6|4544.8|4538.8|0
1737078730000|2025-01-17 01:52:10|4545.6|4539.6|4545.6|4539.6|4545.8|4539.8|4545.6|4539.6|0
1737078750000|2025-01-17 01:52:30|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1737078760000|2025-01-17 01:52:40|4546|4540|4546|4540|4546|4540|4546|4540|0
1737078770000|2025-01-17 01:52:50|4546.3|4540.3|4546.3|4540.3|4546.6|4540.6|4546.3|4540.3|0
1737078780000|2025-01-17 01:53:00|4546.6|4540.6|4547|4541|4547|4541|4546.6|4540.6|0
1737078790000|2025-01-17 01:53:10|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1737078800000|2025-01-17 01:53:20|4546.3|4540.3|4546.1|4540.1|4546.6|4540.6|4545.3|4539.3|2
1737078810000|2025-01-17 01:53:30|4546.3|4540.3|4545.5|4539.5|4546.6|4540.6|4545.5|4539.5|2
1737078820000|2025-01-17 01:53:40|4545.3|4539.3|4546.5|4540.5|4546.5|4540.5|4545.3|4539.3|1
1737078830000|2025-01-17 01:53:50|4546.6|4540.6|4546.3|4540.3|4546.6|4540.6|4546.3|4540.3|0
1737078840000|2025-01-17 01:54:00|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1737078850000|2025-01-17 01:54:10|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|2
1737078860000|2025-01-17 01:54:20|4545.1|4539.1|4545.3|4539.3|4545.3|4539.3|4545.1|4539.1|0
1737078880000|2025-01-17 01:54:40|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1737078890000|2025-01-17 01:54:50|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1737078900000|2025-01-17 01:55:00|4545.1|4539.1|4544.3|4538.3|4545.1|4539.1|4544.3|4538.3|2
1737078910000|2025-01-17 01:55:10|4543.6|4537.6|4544.3|4538.3|4544.3|4538.3|4543.6|4537.6|1
1737078920000|2025-01-17 01:55:20|4544|4538|4544.3|4538.3|4544.3|4538.3|4544|4538|0
1737078950000|2025-01-17 01:55:50|4544.6|4538.6|4544.6|4538.6|4545|4539|4544.6|4538.6|3
1737078960000|2025-01-17 01:56:00|4544.3|4538.3|4543.6|4537.6|4544.3|4538.3|4543.6|4537.6|0
1737078990000|2025-01-17 01:56:30|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|0
1737079000000|2025-01-17 01:56:40|4544.1|4538.1|4543.3|4537.3|4544.1|4538.1|4543.3|4537.3|1
1737079010000|2025-01-17 01:56:50|4543.5|4537.5|4544.3|4538.3|4544.3|4538.3|4543.5|4537.5|1
1737079020000|2025-01-17 01:57:00|4544.6|4538.6|4545.3|4539.3|4545.3|4539.3|4544.6|4538.6|0
1737079040000|2025-01-17 01:57:20|4546.6|4540.6|4545.6|4539.6|4546.6|4540.6|4545.6|4539.6|3
1737079060000|2025-01-17 01:57:40|4546|4540|4546.6|4540.6|4546.6|4540.6|4546|4540|0
1737079090000|2025-01-17 01:58:10|4546.3|4540.3|4546.1|4540.1|4546.3|4540.3|4546.1|4540.1|0
1737079100000|2025-01-17 01:58:20|4546.3|4540.3|4543.3|4537.3|4546.3|4540.3|4543.3|4537.3|5
1737079110000|2025-01-17 01:58:30|4543|4537|4542.6|4536.6|4543|4537|4542.6|4536.6|0
1737079120000|2025-01-17 01:58:40|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.6|4536.6|0
1737079140000|2025-01-17 01:59:00|4543|4537|4543.3|4537.3|4543.6|4537.6|4543|4537|0
1737079150000|2025-01-17 01:59:10|4543.6|4537.6|4543.3|4537.3|4543.6|4537.6|4543.3|4537.3|0
1737079170000|2025-01-17 01:59:30|4543.6|4537.6|4542.3|4536.3|4543.6|4537.6|4542.3|4536.3|1
1737079190000|2025-01-17 01:59:50|4542.1|4536.1|4541.3|4535.3|4542.1|4536.1|4541.3|4535.3|5
1737079200000|2025-01-17 02:00:00|4540.6|4534.6|4542.6|4536.6|4542.6|4536.6|4538.8|4532.8|14
1737079210000|2025-01-17 02:00:10|4541.8|4535.8|4540.3|4534.3|4541.8|4535.8|4540.2|4534.2|0
1737079220000|2025-01-17 02:00:20|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1737079230000|2025-01-17 02:00:30|4540|4534|4539.6|4533.6|4540.6|4534.6|4539.6|4533.6|1
1737079240000|2025-01-17 02:00:40|||||||||1
1737079250000|2025-01-17 02:00:50|4540|4534|4540.3|4534.3|4540.3|4534.3|4540|4534|0
1737079260000|2025-01-17 02:01:00|4539.8|4533.8|4539.6|4533.6|4539.8|4533.8|4539.6|4533.6|0
1737079280000|2025-01-17 02:01:20|4540.1|4534.1|4540.3|4534.3|4540.6|4534.6|4540.1|4534.1|0
1737079290000|2025-01-17 02:01:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1737079300000|2025-01-17 02:01:40|4540.3|4534.3|4539.3|4533.3|4540.3|4534.3|4539.3|4533.3|3
1737079310000|2025-01-17 02:01:50|4539.6|4533.6|4539.3|4533.3|4539.6|4533.6|4539.3|4533.3|0
1737079320000|2025-01-17 02:02:00|4539.6|4533.6|4540.8|4534.8|4540.8|4534.8|4539.6|4533.6|1
1737079330000|2025-01-17 02:02:10|4541|4535|4542.6|4536.6|4542.6|4536.6|4541|4535|2
1737079340000|2025-01-17 02:02:20|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|0
1737079350000|2025-01-17 02:02:30|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1737079370000|2025-01-17 02:02:50|4544.3|4538.3|4542.3|4536.3|4544.3|4538.3|4542.3|4536.3|5
1737079380000|2025-01-17 02:03:00|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1737079390000|2025-01-17 02:03:10|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.6|4536.6|0
1737079400000|2025-01-17 02:03:20|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1737079410000|2025-01-17 02:03:30|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.3|4537.3|1
1737079420000|2025-01-17 02:03:40|4544|4538|4543.6|4537.6|4544|4538|4542.6|4536.6|2
1737079440000|2025-01-17 02:04:00|4543.8|4537.8|4543.6|4537.6|4543.8|4537.8|4543.6|4537.6|0
1737079450000|2025-01-17 02:04:10|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4543.8|4537.8|0
1737079470000|2025-01-17 02:04:30|4544.6|4538.6|4544.3|4538.3|4544.6|4538.6|4544.1|4538.1|0
1737079480000|2025-01-17 02:04:40|4544.6|4538.6|4544.8|4538.8|4544.8|4538.8|4544.6|4538.6|0
1737079500000|2025-01-17 02:05:00|4544.6|4538.6|4544.6|4538.6|4545.3|4539.3|4544.6|4538.6|1
1737079510000|2025-01-17 02:05:10|4544.1|4538.1|4543.5|4537.5|4544.6|4538.6|4543.5|4537.5|1
1737079520000|2025-01-17 02:05:20|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1737079530000|2025-01-17 02:05:30|4543.3|4537.3|4543.6|4537.6|4543.6|4537.6|4543.3|4537.3|0
1737079560000|2025-01-17 02:06:00|4543.8|4537.8|4543.6|4537.6|4543.8|4537.8|4543.6|4537.6|0
1737079580000|2025-01-17 02:06:20|4544|4538|4543.3|4537.3|4544.3|4538.3|4543.1|4537.1|1
1737079590000|2025-01-17 02:06:30|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.3|4537.3|0
1737079600000|2025-01-17 02:06:40|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|4543.8|4537.8|0
1737079620000|2025-01-17 02:07:00|4544|4538|4543.6|4537.6|4544.3|4538.3|4543.6|4537.6|1
1737079630000|2025-01-17 02:07:10|4543.8|4537.8|4544.6|4538.6|4544.6|4538.6|4543.8|4537.8|0
1737079650000|2025-01-17 02:07:30|4544.3|4538.3|4544.6|4538.6|4544.6|4538.6|4544.3|4538.3|0
1737079660000|2025-01-17 02:07:40|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.1|4538.1|0
1737079670000|2025-01-17 02:07:50|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.3|4538.3|0
1737079680000|2025-01-17 02:08:00|4544.3|4538.3|4543.6|4537.6|4545.6|4539.6|4543.6|4537.6|7
1737079690000|2025-01-17 02:08:10|4543.3|4537.3|4543.6|4537.6|4543.6|4537.6|4543.3|4537.3|1
1737079700000|2025-01-17 02:08:20|4543.8|4537.8|4543.6|4537.6|4544.1|4538.1|4543.6|4537.6|0
1737079720000|2025-01-17 02:08:40|4543.8|4537.8|4544.6|4538.6|4544.6|4538.6|4543.8|4537.8|2
1737079730000|2025-01-17 02:08:50|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1737079740000|2025-01-17 02:09:00|4545.3|4539.3|4545.6|4539.6|4545.6|4539.6|4544.6|4538.6|0
1737079750000|2025-01-17 02:09:10|4545.3|4539.3|4543.6|4537.6|4545.3|4539.3|4543.6|4537.6|3
1737079780000|2025-01-17 02:09:40|4544|4538|4544.3|4538.3|4544.3|4538.3|4544|4538|0
1737079790000|2025-01-17 02:09:50|4544|4538|4545.1|4539.1|4545.6|4539.6|4543.6|4537.6|0
1737079800000|2025-01-17 02:10:00|4545.6|4539.6|4546.3|4540.3|4546.6|4540.6|4545.6|4539.6|7
1737079810000|2025-01-17 02:10:10|4546|4540|4545.6|4539.6|4546|4540|4545.6|4539.6|0
1737079820000|2025-01-17 02:10:20|4545.3|4539.3|4545.3|4539.3|4545.6|4539.6|4545.3|4539.3|0
1737079840000|2025-01-17 02:10:40|4544.8|4538.8|4545.3|4539.3|4545.3|4539.3|4544.8|4538.8|0
1737079850000|2025-01-17 02:10:50|4545.1|4539.1|4544.6|4538.6|4545.1|4539.1|4544.6|4538.6|1
1737079860000|2025-01-17 02:11:00|4544.3|4538.3|4542.6|4536.6|4544.3|4538.3|4542.6|4536.6|1
1737079890000|2025-01-17 02:11:30|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1737079900000|2025-01-17 02:11:40|4544.6|4538.6|4543.8|4537.8|4544.6|4538.6|4543.8|4537.8|0
1737079910000|2025-01-17 02:11:50|4543.6|4537.6|4543.1|4537.1|4543.6|4537.6|4543.1|4537.1|0
1737079920000|2025-01-17 02:12:00|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1737079930000|2025-01-17 02:12:10|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1737079950000|2025-01-17 02:12:30|4544|4538|4544.6|4538.6|4544.6|4538.6|4544|4538|0
1737079960000|2025-01-17 02:12:40|4545.8|4539.8|4546.5|4540.5|4546.5|4540.5|4545.8|4539.8|1
1737079970000|2025-01-17 02:12:50|4546.6|4540.6|4546.3|4540.3|4546.6|4540.6|4546.3|4540.3|1
1737079980000|2025-01-17 02:13:00|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1737079990000|2025-01-17 02:13:10|4547.1|4541.1|4547.3|4541.3|4547.3|4541.3|4547.1|4541.1|0
1737080010000|2025-01-17 02:13:30|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|2
1737080030000|2025-01-17 02:13:50|4547.3|4541.3|4547.6|4541.6|4547.6|4541.6|4547.3|4541.3|2
1737080040000|2025-01-17 02:14:00|4547.3|4541.3|4547.1|4541.1|4547.3|4541.3|4547.1|4541.1|0
1737080050000|2025-01-17 02:14:10|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1737080060000|2025-01-17 02:14:20|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|1
1737080080000|2025-01-17 02:14:40|4547.5|4541.5|4547.1|4541.1|4547.5|4541.5|4547.1|4541.1|0
1737080090000|2025-01-17 02:14:50|4547.5|4541.5|4547.6|4541.6|4547.6|4541.6|4547.5|4541.5|0
1737080100000|2025-01-17 02:15:00|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1737080110000|2025-01-17 02:15:10|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1737080120000|2025-01-17 02:15:20|4547.3|4541.3|4547.1|4541.1|4547.3|4541.3|4547.1|4541.1|1
1737080130000|2025-01-17 02:15:30|4547|4541|4546.1|4540.1|4547|4541|4546.1|4540.1|2
1737080140000|2025-01-17 02:15:40|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|2
1737080150000|2025-01-17 02:15:50|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1737080160000|2025-01-17 02:16:00|4546.5|4540.5|4546.7|4540.7|4547|4541|4546.5|4540.5|4
1737080170000|2025-01-17 02:16:10|4546.8|4540.8|4547.7|4541.7|4547.7|4541.7|4546.8|4540.8|2
1737080190000|2025-01-17 02:16:30|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1737080260000|2025-01-17 02:17:40|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|1
1737080280000|2025-01-17 02:18:00|4548|4542|4547.7|4541.7|4548|4542|4547.7|4541.7|0
1737080290000|2025-01-17 02:18:10|4547.3|4541.3|4547.2|4541.2|4547.3|4541.3|4547.2|4541.2|0
1737080300000|2025-01-17 02:18:20|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1737080310000|2025-01-17 02:18:30|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|0
1737080330000|2025-01-17 02:18:50|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|0
1737080350000|2025-01-17 02:19:10|4546.3|4540.3|4546.7|4540.7|4546.7|4540.7|4546.3|4540.3|0
1737080360000|2025-01-17 02:19:20|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1737080370000|2025-01-17 02:19:30|4546.7|4540.7|4547|4541|4547|4541|4546.7|4540.7|1
1737080390000|2025-01-17 02:19:50|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1737080410000|2025-01-17 02:20:10|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|3
1737080460000|2025-01-17 02:21:00|4547|4541|4545.3|4539.3|4547.3|4541.3|4545.3|4539.3|3
1737080470000|2025-01-17 02:21:10|4545|4539|4545|4539|4545|4539|4545|4539|0
1737080480000|2025-01-17 02:21:20|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.3|4538.3|0
1737080490000|2025-01-17 02:21:30|4545|4539|4545|4539|4545.3|4539.3|4545|4539|0
1737080500000|2025-01-17 02:21:40|4545.3|4539.3|4545|4539|4545.3|4539.3|4545|4539|0
1737080510000|2025-01-17 02:21:50|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1737080520000|2025-01-17 02:22:00|4544.7|4538.7|4545.3|4539.3|4545.3|4539.3|4544.7|4538.7|0
1737080530000|2025-01-17 02:22:10|4545.7|4539.7|4546.3|4540.3|4546.3|4540.3|4545.7|4539.7|3
1737080550000|2025-01-17 02:22:30|4546.2|4540.2|4546.7|4540.7|4546.7|4540.7|4546.2|4540.2|2
1737080580000|2025-01-17 02:23:00|4547|4541|4546.7|4540.7|4547|4541|4546.7|4540.7|0
1737080590000|2025-01-17 02:23:10|4547.3|4541.3|4546.3|4540.3|4547.3|4541.3|4546.3|4540.3|1
1737080610000|2025-01-17 02:23:30|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|0
1737080630000|2025-01-17 02:23:50|4546.8|4540.8|4546.7|4540.7|4546.8|4540.8|4546.7|4540.7|0
1737080660000|2025-01-17 02:24:20|4546|4540|4546.3|4540.3|4546.3|4540.3|4546|4540|0
1737080670000|2025-01-17 02:24:30|4546.7|4540.7|4545.8|4539.8|4546.7|4540.7|4545.8|4539.8|0
1737080680000|2025-01-17 02:24:40|4546|4540|4546|4540|4546|4540|4546|4540|0
1737080690000|2025-01-17 02:24:50|4545.8|4539.8|4545.7|4539.7|4545.8|4539.8|4545.7|4539.7|0
1737080700000|2025-01-17 02:25:00|4546|4540|4546.7|4540.7|4546.7|4540.7|4545.7|4539.7|1
1737080710000|2025-01-17 02:25:10|4546.3|4540.3|4546.7|4540.7|4546.7|4540.7|4546.3|4540.3|1
1737080730000|2025-01-17 02:25:30|4547|4541|4545.8|4539.8|4547|4541|4545.7|4539.7|2
1737080740000|2025-01-17 02:25:40|4546.2|4540.2|4546.3|4540.3|4546.3|4540.3|4546.2|4540.2|2
1737080750000|2025-01-17 02:25:50|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|1
1737080760000|2025-01-17 02:26:00|4546|4540|4546|4540|4546|4540|4546|4540|2
1737080790000|2025-01-17 02:26:30|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1737080800000|2025-01-17 02:26:40|4545.8|4539.8|4545.3|4539.3|4545.8|4539.8|4545.3|4539.3|1
1737080810000|2025-01-17 02:26:50|4545.2|4539.2|4544|4538|4545.2|4539.2|4544|4538|1
1737080820000|2025-01-17 02:27:00|4544.3|4538.3|4545|4539|4545|4539|4544.3|4538.3|1
1737080830000|2025-01-17 02:27:10|4545.3|4539.3|4546|4540|4546|4540|4545.3|4539.3|1
1737080840000|2025-01-17 02:27:20|4546.3|4540.3|4547|4541|4547|4541|4546.3|4540.3|1
1737080850000|2025-01-17 02:27:30|4546.7|4540.7|4547|4541|4547|4541|4546.7|4540.7|1
1737080860000|2025-01-17 02:27:40|4547.3|4541.3|4548|4542|4548|4542|4547.3|4541.3|1
1737080870000|2025-01-17 02:27:50|4548.7|4542.7|4548.3|4542.3|4548.7|4542.7|4548.3|4542.3|0
1737080880000|2025-01-17 02:28:00|4548.7|4542.7|4548.7|4542.7|4548.8|4542.8|4548.7|4542.7|0
1737080890000|2025-01-17 02:28:10|4548.8|4542.8|4548.7|4542.7|4548.8|4542.8|4548.7|4542.7|0
1737080900000|2025-01-17 02:28:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1737080930000|2025-01-17 02:28:50|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|0
1737080940000|2025-01-17 02:29:00|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4548.3|4542.3|0
1737080950000|2025-01-17 02:29:10|4548.7|4542.7|4548.3|4542.3|4548.7|4542.7|4548.3|4542.3|0
1737080960000|2025-01-17 02:29:20|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|0
1737080970000|2025-01-17 02:29:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1737080980000|2025-01-17 02:29:40|4548.7|4542.7|4549|4543|4549|4543|4548.7|4542.7|1
1737080990000|2025-01-17 02:29:50|4549.3|4543.3|4549|4543|4549.3|4543.3|4549|4543|0
1737081000000|2025-01-17 02:30:00|4549.7|4543.7|4548.7|4542.7|4552.3|4546.3|4548.7|4542.7|5
1737081010000|2025-01-17 02:30:10|4548.8|4542.8|4548|4542|4549.3|4543.3|4547.7|4541.7|1
1737081020000|2025-01-17 02:30:20|4547.7|4541.7|4546.3|4540.3|4548.3|4542.3|4546|4540|3
1737081030000|2025-01-17 02:30:30|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4544.7|4538.7|0
1737081040000|2025-01-17 02:30:40|4546.2|4540.2|4546.3|4540.3|4547.7|4541.7|4545.7|4539.7|0
1737081050000|2025-01-17 02:30:50|4546.7|4540.7|4544.7|4538.7|4546.7|4540.7|4544.3|4538.3|1
1737081060000|2025-01-17 02:31:00|4544.8|4538.8|4546.7|4540.7|4547.7|4541.7|4544.8|4538.8|2
1737081070000|2025-01-17 02:31:10|4546.8|4540.8|4547.3|4541.3|4547.7|4541.7|4546.7|4540.7|1
1737081080000|2025-01-17 02:31:20|4547.7|4541.7|4548.7|4542.7|4548.7|4542.7|4547.2|4541.2|0
1737081090000|2025-01-17 02:31:30|4548.3|4542.3|4548.7|4542.7|4548.8|4542.8|4548.3|4542.3|0
1737081100000|2025-01-17 02:31:40|4548.8|4542.8|4548|4542|4548.8|4542.8|4548|4542|1
1737081110000|2025-01-17 02:31:50|4547.7|4541.7|4548.7|4542.7|4548.7|4542.7|4547.5|4541.5|1
1737081120000|2025-01-17 02:32:00|4548.8|4542.8|4549.2|4543.2|4549.2|4543.2|4548.7|4542.7|0
1737081130000|2025-01-17 02:32:10|4548|4542|4547.7|4541.7|4548|4542|4547.7|4541.7|1
1737081140000|2025-01-17 02:32:20|4547.8|4541.8|4548.8|4542.8|4548.8|4542.8|4547.7|4541.7|0
1737081150000|2025-01-17 02:32:30|4549.3|4543.3|4548.7|4542.7|4549.8|4543.8|4548|4542|0
1737081160000|2025-01-17 02:32:40|4549|4543|4548.7|4542.7|4549.7|4543.7|4548.7|4542.7|0
1737081170000|2025-01-17 02:32:50|4549|4543|4550.7|4544.7|4550.7|4544.7|4549|4543|1
1737081180000|2025-01-17 02:33:00|4550|4544|4549.7|4543.7|4550|4544|4549.7|4543.7|0
1737081190000|2025-01-17 02:33:10|4550.3|4544.3|4550.3|4544.3|4550.7|4544.7|4550|4544|0
1737081200000|2025-01-17 02:33:20|4549.8|4543.8|4550.7|4544.7|4550.7|4544.7|4549.7|4543.7|5
1737081210000|2025-01-17 02:33:30|4550.8|4544.8|4551.7|4545.7|4551.7|4545.7|4550.7|4544.7|0
1737081220000|2025-01-17 02:33:40|4552.3|4546.3|4552|4546|4552.3|4546.3|4551.7|4545.7|0
1737081230000|2025-01-17 02:33:50|4552.3|4546.3|4551.7|4545.7|4552.3|4546.3|4551.7|4545.7|0
1737081240000|2025-01-17 02:34:00|4551|4545|4550.7|4544.7|4551|4545|4550.7|4544.7|0
1737081250000|2025-01-17 02:34:10|4550.8|4544.8|4550.7|4544.7|4550.8|4544.8|4550.7|4544.7|0
1737081260000|2025-01-17 02:34:20|4551.3|4545.3|4551.7|4545.7|4551.7|4545.7|4551.3|4545.3|0
1737081270000|2025-01-17 02:34:30|4552|4546|4552.3|4546.3|4552.3|4546.3|4551.7|4545.7|6
1737081280000|2025-01-17 02:34:40|4552.2|4546.2|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1737081290000|2025-01-17 02:34:50|||||||||2
1737081300000|2025-01-17 02:35:00|4552.5|4546.5|4551.7|4545.7|4552.5|4546.5|4551.3|4545.3|7
1737081310000|2025-01-17 02:35:10|4551.3|4545.3|4550.3|4544.3|4551.7|4545.7|4550|4544|2
1737081320000|2025-01-17 02:35:20|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1737081330000|2025-01-17 02:35:30|4550.7|4544.7|4551|4545|4551|4545|4550.7|4544.7|0
1737081340000|2025-01-17 02:35:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1737081350000|2025-01-17 02:35:50|4550.7|4544.7|4549.7|4543.7|4550.7|4544.7|4549.7|4543.7|0
1737081360000|2025-01-17 02:36:00|4549.3|4543.3|4547|4541|4549.7|4543.7|4547|4541|2
1737081370000|2025-01-17 02:36:10|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|0
1737081380000|2025-01-17 02:36:20|4545.8|4539.8|4545.7|4539.7|4545.8|4539.8|4545.7|4539.7|0
1737081390000|2025-01-17 02:36:30|4545.8|4539.8|4545.3|4539.3|4545.8|4539.8|4545.3|4539.3|1
1737081400000|2025-01-17 02:36:40|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.3|4539.3|1
1737081410000|2025-01-17 02:36:50|4543.7|4537.7|4544.8|4538.8|4544.8|4538.8|4543.7|4537.7|3
1737081420000|2025-01-17 02:37:00|4544.3|4538.3|4543.5|4537.5|4544.3|4538.3|4543.5|4537.5|1
1737081430000|2025-01-17 02:37:10|4543.3|4537.3|4543.7|4537.7|4543.8|4537.8|4543.3|4537.3|0
1737081440000|2025-01-17 02:37:20|4543.8|4537.8|4543.5|4537.5|4543.8|4537.8|4543.5|4537.5|0
1737081450000|2025-01-17 02:37:30|4543.2|4537.2|4542.8|4536.8|4543.2|4537.2|4542.8|4536.8|0
1737081460000|2025-01-17 02:37:40|4543.7|4537.7|4543.3|4537.3|4543.7|4537.7|4543.3|4537.3|0
1737081470000|2025-01-17 02:37:50|4543.7|4537.7|4544|4538|4544.3|4538.3|4543.7|4537.7|0
1737081480000|2025-01-17 02:38:00|4544.3|4538.3|4544.7|4538.7|4545.3|4539.3|4544.3|4538.3|2
1737081490000|2025-01-17 02:38:10|4544.3|4538.3|4543.7|4537.7|4544.7|4538.7|4543.7|4537.7|1
1737081500000|2025-01-17 02:38:20|4543.8|4537.8|4543|4537|4544|4538|4542.7|4536.7|1
1737081510000|2025-01-17 02:38:30|4546.2|4540.2|4547.3|4541.3|4547.8|4541.8|4546.2|4540.2|4
1737081520000|2025-01-17 02:38:40|||||||||2
1737081530000|2025-01-17 02:38:50|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|1
1737081540000|2025-01-17 02:39:00|4548.7|4542.7|4549.8|4543.8|4549.8|4543.8|4548.7|4542.7|1
1737081560000|2025-01-17 02:39:20|4549|4543|4548.8|4542.8|4549|4543|4548.8|4542.8|0
1737081570000|2025-01-17 02:39:30|4548.7|4542.7|4548.7|4542.7|4549|4543|4548.7|4542.7|0
1737081580000|2025-01-17 02:39:40|4548.8|4542.8|4548.7|4542.7|4548.8|4542.8|4548.7|4542.7|0
1737081610000|2025-01-17 02:40:10|4549|4543|4547.8|4541.8|4549.7|4543.7|4547.8|4541.8|1
1737081620000|2025-01-17 02:40:20|4548|4542|4548.3|4542.3|4548.3|4542.3|4548|4542|0
1737081630000|2025-01-17 02:40:30|4549|4543|4549|4543|4549|4543|4549|4543|5
1737081640000|2025-01-17 02:40:40|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1737081660000|2025-01-17 02:41:00|4549.7|4543.7|4551.7|4545.7|4552.5|4546.5|4549.7|4543.7|14
1737081670000|2025-01-17 02:41:10|4551.3|4545.3|4551.7|4545.7|4551.7|4545.7|4551.3|4545.3|0
1737081680000|2025-01-17 02:41:20|4551.3|4545.3|4551.7|4545.7|4551.7|4545.7|4551.3|4545.3|0
1737081690000|2025-01-17 02:41:30|4552.7|4546.7|4555.8|4549.8|4556|4550|4552.7|4546.7|24
1737081700000|2025-01-17 02:41:40|4556|4550|4556.3|4550.3|4556.3|4550.3|4556|4550|0
1737081720000|2025-01-17 02:42:00|4556.2|4550.2|4555.8|4549.8|4556.2|4550.2|4555.8|4549.8|2
1737081740000|2025-01-17 02:42:20|4556|4550|4556|4550|4556.3|4550.3|4556|4550|0
1737081750000|2025-01-17 02:42:30|4556.3|4550.3|4555.7|4549.7|4556.3|4550.3|4555.7|4549.7|0
1737081760000|2025-01-17 02:42:40|4553.3|4547.3|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|3
1737081770000|2025-01-17 02:42:50|4553.8|4547.8|4553.7|4547.7|4553.8|4547.8|4553.7|4547.7|1
1737081780000|2025-01-17 02:43:00|4553.8|4547.8|4553.7|4547.7|4553.8|4547.8|4553.7|4547.7|1
1737081790000|2025-01-17 02:43:10|4553.2|4547.2|4552.7|4546.7|4553.2|4547.2|4552.7|4546.7|2
1737081800000|2025-01-17 02:43:20|4552.3|4546.3|4552.7|4546.7|4552.7|4546.7|4552.2|4546.2|0
1737081820000|2025-01-17 02:43:40|4552.8|4546.8|4552.7|4546.7|4553.3|4547.3|4552.7|4546.7|0
1737081830000|2025-01-17 02:43:50|4552.8|4546.8|4552.7|4546.7|4552.8|4546.8|4552.7|4546.7|0
1737081840000|2025-01-17 02:44:00|4552.3|4546.3|4551.7|4545.7|4553.3|4547.3|4551.3|4545.3|8
1737081850000|2025-01-17 02:44:10|4551.3|4545.3|4551.7|4545.7|4551.7|4545.7|4551.3|4545.3|0
1737081860000|2025-01-17 02:44:20|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1737081870000|2025-01-17 02:44:30|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4550.8|4544.8|0
1737081880000|2025-01-17 02:44:40|4551.3|4545.3|4551.3|4545.3|4551.7|4545.7|4551.3|4545.3|1
1737081890000|2025-01-17 02:44:50|4551|4545|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|0
1737081900000|2025-01-17 02:45:00|4551.7|4545.7|4553|4547|4553.3|4547.3|4551.7|4545.7|2
1737081910000|2025-01-17 02:45:10|4553.3|4547.3|4553.3|4547.3|4553.7|4547.7|4553|4547|0
1737081930000|2025-01-17 02:45:30|4554|4548|4553.3|4547.3|4554|4548|4553|4547|2
1737081940000|2025-01-17 02:45:40|4553|4547|4551|4545|4553|4547|4551|4545|1
1737081950000|2025-01-17 02:45:50|4550.8|4544.8|4551|4545|4551|4545|4550.7|4544.7|0
1737081960000|2025-01-17 02:46:00|4551.3|4545.3|4552|4546|4552|4546|4551.3|4545.3|7
1737081970000|2025-01-17 02:46:10|4551.7|4545.7|4552.3|4546.3|4552.3|4546.3|4551.7|4545.7|0
1737081980000|2025-01-17 02:46:20|4552|4546|4551.7|4545.7|4552|4546|4551.7|4545.7|1
1737081990000|2025-01-17 02:46:30|4552|4546|4552|4546|4552.3|4546.3|4552|4546|0
1737082000000|2025-01-17 02:46:40|4551.7|4545.7|4552|4546|4552|4546|4551.7|4545.7|0
1737082010000|2025-01-17 02:46:50|4551.7|4545.7|4550.7|4544.7|4551.7|4545.7|4550.7|4544.7|0
1737082020000|2025-01-17 02:47:00|4551|4545|4550.7|4544.7|4551|4545|4550.7|4544.7|0
1737082030000|2025-01-17 02:47:10|4551|4545|4550.7|4544.7|4551|4545|4550.7|4544.7|0
1737082040000|2025-01-17 02:47:20|4551|4545|4550.3|4544.3|4551|4545|4550.3|4544.3|0
1737082050000|2025-01-17 02:47:30|4551|4545|4551.3|4545.3|4551.3|4545.3|4551|4545|3
1737082070000|2025-01-17 02:47:50|4551.5|4545.5|4552|4546|4552.3|4546.3|4551.5|4545.5|1
1737082080000|2025-01-17 02:48:00|4552.3|4546.3|4554|4548|4554.3|4548.3|4552.3|4546.3|2
1737082090000|2025-01-17 02:48:10|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1737082100000|2025-01-17 02:48:20|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1737082120000|2025-01-17 02:48:40|4554|4548|4555.3|4549.3|4555.5|4549.5|4554|4548|2
1737082130000|2025-01-17 02:48:50|4556|4550|4556|4550|4556|4550|4556|4550|0
1737082140000|2025-01-17 02:49:00|4555.8|4549.8|4555.7|4549.7|4556|4550|4555|4549|0
1737082150000|2025-01-17 02:49:10|4555.3|4549.3|4557.3|4551.3|4557.3|4551.3|4555.3|4549.3|6
1737082160000|2025-01-17 02:49:20|4557.2|4551.2|4556.7|4550.7|4557.2|4551.2|4556.7|4550.7|1
1737082170000|2025-01-17 02:49:30|4555.8|4549.8|4555.2|4549.2|4555.8|4549.8|4555.2|4549.2|0
1737082180000|2025-01-17 02:49:40|4555.3|4549.3|4554.3|4548.3|4555.3|4549.3|4554.3|4548.3|1
1737082190000|2025-01-17 02:49:50|4554.7|4548.7|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|0
1737082200000|2025-01-17 02:50:00|4554.8|4548.8|4553.7|4547.7|4554.8|4548.8|4553.7|4547.7|4
1737082210000|2025-01-17 02:50:10|4554|4548|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|0
1737082230000|2025-01-17 02:50:30|4555|4549|4555|4549|4555|4549|4555|4549|1
1737082240000|2025-01-17 02:50:40|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|1
1737082250000|2025-01-17 02:50:50|4555|4549|4555.5|4549.5|4555.5|4549.5|4555|4549|1
1737082260000|2025-01-17 02:51:00|4555.3|4549.3|4555|4549|4555.3|4549.3|4555|4549|0
1737082270000|2025-01-17 02:51:10|4555.3|4549.3|4555.5|4549.5|4555.5|4549.5|4555.3|4549.3|0
1737082280000|2025-01-17 02:51:20|4556|4550|4556|4550|4556.3|4550.3|4556|4550|1
1737082290000|2025-01-17 02:51:30|4555.3|4549.3|4555.7|4549.7|4556|4550|4555.3|4549.3|1
1737082300000|2025-01-17 02:51:40|4555.3|4549.3|4555.7|4549.7|4555.7|4549.7|4555.3|4549.3|0
1737082310000|2025-01-17 02:51:50|4556|4550|4555.3|4549.3|4556|4550|4555.3|4549.3|0
1737082320000|2025-01-17 02:52:00|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.3|4549.3|0
1737082330000|2025-01-17 02:52:10|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1737082340000|2025-01-17 02:52:20|4556.5|4550.5|4551|4545|4556.7|4550.7|4551|4545|8
1737082350000|2025-01-17 02:52:30|4551.3|4545.3|4551.7|4545.7|4551.7|4545.7|4550.3|4544.3|3
1737082360000|2025-01-17 02:52:40|4551.3|4545.3|4552|4546|4552.3|4546.3|4551.3|4545.3|1
1737082370000|2025-01-17 02:52:50|4552.3|4546.3|4551.7|4545.7|4552.7|4546.7|4551.7|4545.7|0
1737082380000|2025-01-17 02:53:00|4551.3|4545.3|4551.7|4545.7|4552|4546|4551.2|4545.2|0
1737082400000|2025-01-17 02:53:20|4550.7|4544.7|4549.3|4543.3|4550.7|4544.7|4549.3|4543.3|3
1737082410000|2025-01-17 02:53:30|4549.7|4543.7|4548.3|4542.3|4549.8|4543.8|4548.3|4542.3|1
1737082420000|2025-01-17 02:53:40|4547.2|4541.2|4547|4541|4548|4542|4547|4541|4
1737082430000|2025-01-17 02:53:50|4546.7|4540.7|4546.8|4540.8|4547.3|4541.3|4546.7|4540.7|0
1737082440000|2025-01-17 02:54:00|4546.7|4540.7|4547.3|4541.3|4547.3|4541.3|4546.7|4540.7|0
1737082450000|2025-01-17 02:54:10|4547|4541|4547.3|4541.3|4547.3|4541.3|4546.7|4540.7|0
1737082460000|2025-01-17 02:54:20|4547.5|4541.5|4548.7|4542.7|4548.7|4542.7|4547.5|4541.5|1
1737082470000|2025-01-17 02:54:30|4548.3|4542.3|4549.7|4543.7|4549.7|4543.7|4548.3|4542.3|1
1737082480000|2025-01-17 02:54:40|4549.3|4543.3|4550|4544|4550|4544|4549|4543|0
1737082490000|2025-01-17 02:54:50|4550.3|4544.3|4550.7|4544.7|4550.7|4544.7|4549.7|4543.7|0
1737082500000|2025-01-17 02:55:00|4550.3|4544.3|4550.7|4544.7|4550.7|4544.7|4550.3|4544.3|0
1737082510000|2025-01-17 02:55:10|4550.8|4544.8|4548|4542|4550.8|4544.8|4548|4542|2
1737082520000|2025-01-17 02:55:20|4547.8|4541.8|4547.3|4541.3|4548|4542|4547.3|4541.3|0
1737082530000|2025-01-17 02:55:30|4547.7|4541.7|4547.8|4541.8|4547.8|4541.8|4547.7|4541.7|0
1737082540000|2025-01-17 02:55:40|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|1
1737082550000|2025-01-17 02:55:50|4548.7|4542.7|4548.7|4542.7|4548.8|4542.8|4548.3|4542.3|0
1737082570000|2025-01-17 02:56:10|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1737082580000|2025-01-17 02:56:20|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|1
1737082590000|2025-01-17 02:56:30|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|0
1737082600000|2025-01-17 02:56:40|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|0
1737082610000|2025-01-17 02:56:50|4551|4545|4550.7|4544.7|4551|4545|4550.7|4544.7|1
1737082630000|2025-01-17 02:57:10|4551|4545|4550.7|4544.7|4551.7|4545.7|4550.7|4544.7|0
1737082640000|2025-01-17 02:57:20|4549.5|4543.5|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|2
1737082650000|2025-01-17 02:57:30|4549.3|4543.3|4549.7|4543.7|4549.7|4543.7|4549.2|4543.2|0
1737082660000|2025-01-17 02:57:40|4549.8|4543.8|4549.7|4543.7|4550.3|4544.3|4549.7|4543.7|0
1737082670000|2025-01-17 02:57:50|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1737082680000|2025-01-17 02:58:00|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|0
1737082690000|2025-01-17 02:58:10|4550|4544|4550.7|4544.7|4550.7|4544.7|4550|4544|0
1737082700000|2025-01-17 02:58:20|4550.3|4544.3|4549|4543|4550.3|4544.3|4549|4543|0
1737082710000|2025-01-17 02:58:30|4549.3|4543.3|4549|4543|4549.7|4543.7|4549|4543|0
1737082720000|2025-01-17 02:58:40|4549.3|4543.3|4550.3|4544.3|4550.3|4544.3|4549.3|4543.3|0
1737082730000|2025-01-17 02:58:50|4550|4544|4550.7|4544.7|4550.7|4544.7|4549.7|4543.7|0
1737082750000|2025-01-17 02:59:10|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1737082760000|2025-01-17 02:59:20|4550.7|4544.7|4551.8|4545.8|4552.3|4546.3|4550.7|4544.7|3
1737082770000|2025-01-17 02:59:30|4551.7|4545.7|4554|4548|4554.2|4548.2|4551.7|4545.7|1
1737082780000|2025-01-17 02:59:40|4554.2|4548.2|4553.7|4547.7|4554.2|4548.2|4553.3|4547.3|12
1737082790000|2025-01-17 02:59:50|4553.8|4547.8|4554.7|4548.7|4554.7|4548.7|4553.8|4547.8|0
1737082800000|2025-01-17 03:00:00|4554.3|4548.3|4554.3|4548.3|4554.7|4548.7|4554|4548|0
1737082810000|2025-01-17 03:00:10|4554|4548|4552.7|4546.7|4554|4548|4552.7|4546.7|0
1737082820000|2025-01-17 03:00:20|4553|4547|4553|4547|4553|4547|4552.7|4546.7|0
1737082830000|2025-01-17 03:00:30|4552.7|4546.7|4550|4544|4552.7|4546.7|4550|4544|1
1737082840000|2025-01-17 03:00:40|4550.3|4544.3|4551.3|4545.3|4551.7|4545.7|4550.3|4544.3|4
1737082850000|2025-01-17 03:00:50|4551|4545|4551.3|4545.3|4551.3|4545.3|4551|4545|0
1737082860000|2025-01-17 03:01:00|4552|4546|4553|4547|4553|4547|4552|4546|4
1737082870000|2025-01-17 03:01:10|4552.7|4546.7|4553.7|4547.7|4553.7|4547.7|4552.7|4546.7|1
1737082880000|2025-01-17 03:01:20|4553.8|4547.8|4553.7|4547.7|4554|4548|4553.7|4547.7|0
1737082890000|2025-01-17 03:01:30|4554|4548|4553.7|4547.7|4554|4548|4553.7|4547.7|0
1737082910000|2025-01-17 03:01:50|4553|4547|4552.7|4546.7|4553|4547|4552.7|4546.7|0
1737082920000|2025-01-17 03:02:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.2|4546.2|0
1737082940000|2025-01-17 03:02:20|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|2
1737082950000|2025-01-17 03:02:30|4553|4547|4552.7|4546.7|4553|4547|4552.7|4546.7|0
1737082960000|2025-01-17 03:02:40|4552.3|4546.3|4552.2|4546.2|4552.3|4546.3|4552.2|4546.2|0
1737082980000|2025-01-17 03:03:00|4552.5|4546.5|4552.7|4546.7|4552.7|4546.7|4552.5|4546.5|0
1737083000000|2025-01-17 03:03:20|4552.3|4546.3|4551.7|4545.7|4552.3|4546.3|4550.7|4544.7|2
1737083010000|2025-01-17 03:03:30|4551|4545|4552.3|4546.3|4552.3|4546.3|4551|4545|0
1737083020000|2025-01-17 03:03:40|4552|4546|4552.3|4546.3|4552.3|4546.3|4552|4546|0
1737083030000|2025-01-17 03:03:50|4552|4546|4552|4546|4552|4546|4552|4546|3
1737083040000|2025-01-17 03:04:00|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|1
1737083050000|2025-01-17 03:04:10|4551.3|4545.3|4550.7|4544.7|4551.3|4545.3|4550|4544|1
1737083060000|2025-01-17 03:04:20|4550.5|4544.5|4549.3|4543.3|4550.5|4544.5|4549.3|4543.3|10
1737083070000|2025-01-17 03:04:30|4549|4543|4548.8|4542.8|4549|4543|4548.8|4542.8|0
1737083080000|2025-01-17 03:04:40|4548.7|4542.7|4548.7|4542.7|4549.7|4543.7|4548.7|4542.7|1
1737083090000|2025-01-17 03:04:50|4547.7|4541.7|4547.8|4541.8|4547.8|4541.8|4547.7|4541.7|1
1737083100000|2025-01-17 03:05:00|4548.2|4542.2|4548.7|4542.7|4548.7|4542.7|4547.8|4541.8|0
1737083110000|2025-01-17 03:05:10|4548|4542|4547.7|4541.7|4548|4542|4547.7|4541.7|1
1737083120000|2025-01-17 03:05:20|4547|4541|4547|4541|4547|4541|4547|4541|0
1737083130000|2025-01-17 03:05:30|4547.7|4541.7|4547.8|4541.8|4547.8|4541.8|4547.7|4541.7|0
1737083140000|2025-01-17 03:05:40|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1737083150000|2025-01-17 03:05:50|4547|4541|4546.7|4540.7|4547|4541|4546.3|4540.3|1
1737083160000|2025-01-17 03:06:00|4546.3|4540.3|4547.3|4541.3|4547.3|4541.3|4546.3|4540.3|2
1737083170000|2025-01-17 03:06:10|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.2|4541.2|0
1737083180000|2025-01-17 03:06:20|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547.2|4541.2|0
1737083190000|2025-01-17 03:06:30|4547.7|4541.7|4547.7|4541.7|4547.8|4541.8|4547.7|4541.7|1
1737083210000|2025-01-17 03:06:50|4547.5|4541.5|4547.7|4541.7|4547.7|4541.7|4547.5|4541.5|0
1737083220000|2025-01-17 03:07:00|4547.8|4541.8|4548.7|4542.7|4550|4544|4547.8|4541.8|2
1737083230000|2025-01-17 03:07:10|4549.3|4543.3|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|0
1737083240000|2025-01-17 03:07:20|4549.2|4543.2|4549.7|4543.7|4549.7|4543.7|4549.2|4543.2|0
1737083250000|2025-01-17 03:07:30|4549.2|4543.2|4550.3|4544.3|4550.3|4544.3|4549.2|4543.2|0
1737083260000|2025-01-17 03:07:40|4550.7|4544.7|4551.7|4545.7|4551.7|4545.7|4550.7|4544.7|10
1737083270000|2025-01-17 03:07:50|4552|4546|4551.7|4545.7|4552|4546|4551.7|4545.7|1
1737083280000|2025-01-17 03:08:00|4551.2|4545.2|4550.7|4544.7|4551.3|4545.3|4549.8|4543.8|1
1737083290000|2025-01-17 03:08:10|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1737083300000|2025-01-17 03:08:20|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1737083310000|2025-01-17 03:08:30|4549.3|4543.3|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|1
1737083320000|2025-01-17 03:08:40|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|0
1737083330000|2025-01-17 03:08:50|4549.3|4543.3|4548.7|4542.7|4549.3|4543.3|4548.7|4542.7|2
1737083340000|2025-01-17 03:09:00|4549|4543|4548.7|4542.7|4549.3|4543.3|4548.7|4542.7|0
1737083350000|2025-01-17 03:09:10|4549|4543|4549.7|4543.7|4549.7|4543.7|4548.3|4542.3|1
1737083360000|2025-01-17 03:09:20|4550|4544|4550.7|4544.7|4550.7|4544.7|4550|4544|0
1737083370000|2025-01-17 03:09:30|4550.2|4544.2|4550.7|4544.7|4550.7|4544.7|4550.2|4544.2|0
1737083400000|2025-01-17 03:10:00|4550.3|4544.3|4549.7|4543.7|4550.3|4544.3|4549|4543|2
1737083410000|2025-01-17 03:10:10|4549.3|4543.3|4551|4545|4551|4545|4549.3|4543.3|3
1737083420000|2025-01-17 03:10:20|4550.8|4544.8|4551|4545|4551|4545|4550.8|4544.8|0
1737083430000|2025-01-17 03:10:30|4550.8|4544.8|4551|4545|4551|4545|4550.8|4544.8|0
1737083440000|2025-01-17 03:10:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1737083450000|2025-01-17 03:10:50|4551.7|4545.7|4552|4546|4552.3|4546.3|4551.7|4545.7|0
1737083460000|2025-01-17 03:11:00|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1737083480000|2025-01-17 03:11:20|||||||||1
1737083490000|2025-01-17 03:11:30|4552|4546|4551.7|4545.7|4552|4546|4551.3|4545.3|1
1737083500000|2025-01-17 03:11:40|4552|4546|4551.7|4545.7|4552.3|4546.3|4551.7|4545.7|0
1737083520000|2025-01-17 03:12:00|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|0
1737083540000|2025-01-17 03:12:20|||||||||1
1737083550000|2025-01-17 03:12:30|4553|4547|4553|4547|4553|4547|4552.7|4546.7|3
1737083560000|2025-01-17 03:12:40|4552.7|4546.7|4551.7|4545.7|4552.7|4546.7|4551.3|4545.3|0
1737083570000|2025-01-17 03:12:50|4552|4546|4552|4546|4552.3|4546.3|4552|4546|0
1737083580000|2025-01-17 03:13:00|4551.7|4545.7|4549.7|4543.7|4551.7|4545.7|4549.7|4543.7|3
1737083590000|2025-01-17 03:13:10|4549|4543|4549|4543|4549.3|4543.3|4548.8|4542.8|0
1737083600000|2025-01-17 03:13:20|4549.3|4543.3|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|0
1737083610000|2025-01-17 03:13:30|4549.3|4543.3|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|0
1737083620000|2025-01-17 03:13:40|4549.3|4543.3|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|1
1737083630000|2025-01-17 03:13:50|4549.9|4543.9|4549.7|4543.7|4549.9|4543.9|4549.7|4543.7|0
1737083640000|2025-01-17 03:14:00|4549.9|4543.9|4549.7|4543.7|4549.9|4543.9|4549.7|4543.7|1
1737083660000|2025-01-17 03:14:20|4550.2|4544.2|4551|4545|4551.4|4545.4|4550.2|4544.2|0
1737083670000|2025-01-17 03:14:30|4550.7|4544.7|4551|4545|4551|4545|4550.7|4544.7|0
1737083680000|2025-01-17 03:14:40|4551.4|4545.4|4551.7|4545.7|4551.7|4545.7|4551.4|4545.4|0
1737083700000|2025-01-17 03:15:00|4551.4|4545.4|4551|4545|4551.4|4545.4|4551|4545|0
1737083710000|2025-01-17 03:15:10|4550|4544|4550|4544|4550.4|4544.4|4550|4544|0
1737083720000|2025-01-17 03:15:20|4550.4|4544.4|4550.7|4544.7|4550.9|4544.9|4550.4|4544.4|1
1737083740000|2025-01-17 03:15:40|4551.7|4545.7|4551.4|4545.4|4551.7|4545.7|4551.4|4545.4|1
1737083750000|2025-01-17 03:15:50|4551.7|4545.7|4550.9|4544.9|4551.7|4545.7|4550.7|4544.7|0
1737083760000|2025-01-17 03:16:00|4551|4545|4551|4545|4551|4545|4550.7|4544.7|0
1737083770000|2025-01-17 03:16:10|4550.7|4544.7|4549.7|4543.7|4550.7|4544.7|4549.7|4543.7|1
1737083780000|2025-01-17 03:16:20|4549.4|4543.4|4549.9|4543.9|4549.9|4543.9|4549.4|4543.4|1
1737083790000|2025-01-17 03:16:30|4550.4|4544.4|4550.9|4544.9|4550.9|4544.9|4549.9|4543.9|0
1737083800000|2025-01-17 03:16:40|4550.7|4544.7|4550.9|4544.9|4550.9|4544.9|4550.7|4544.7|0
1737083810000|2025-01-17 03:16:50|4550.7|4544.7|4550.4|4544.4|4550.7|4544.7|4550.4|4544.4|0
1737083820000|2025-01-17 03:17:00|4550.7|4544.7|4551.4|4545.4|4551.7|4545.7|4550.7|4544.7|0
1737083830000|2025-01-17 03:17:10|4551.7|4545.7|4551.4|4545.4|4551.7|4545.7|4551.4|4545.4|0
1737083840000|2025-01-17 03:17:20|4550.7|4544.7|4549.7|4543.7|4550.7|4544.7|4549.7|4543.7|1
1737083850000|2025-01-17 03:17:30|4549.9|4543.9|4551.2|4545.2|4551.7|4545.7|4549.9|4543.9|1
1737083860000|2025-01-17 03:17:40|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|0
1737083870000|2025-01-17 03:17:50|4551.4|4545.4|4552.4|4546.4|4552.4|4546.4|4551.4|4545.4|0
1737083880000|2025-01-17 03:18:00|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1737083900000|2025-01-17 03:18:20|4552.9|4546.9|4552.7|4546.7|4552.9|4546.9|4552.7|4546.7|0
1737083910000|2025-01-17 03:18:30|4551.9|4545.9|4552.7|4546.7|4552.7|4546.7|4551.9|4545.9|0
1737083920000|2025-01-17 03:18:40|4552.2|4546.2|4552.9|4546.9|4552.9|4546.9|4551.7|4545.7|1
1737083940000|2025-01-17 03:19:00|4552.7|4546.7|4551.7|4545.7|4552.7|4546.7|4551.7|4545.7|0
1737083950000|2025-01-17 03:19:10|4552.2|4546.2|4551.9|4545.9|4552.2|4546.2|4551.9|4545.9|0
1737083980000|2025-01-17 03:19:40|4551.7|4545.7|4552.7|4546.7|4552.9|4546.9|4551.4|4545.4|2
1737083990000|2025-01-17 03:19:50|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1737084000000|2025-01-17 03:20:00|4552.7|4546.7|4552.9|4546.9|4552.9|4546.9|4552.7|4546.7|0
1737084010000|2025-01-17 03:20:10|4553.2|4547.2|4552.9|4546.9|4553.7|4547.7|4552.9|4546.9|0
1737084040000|2025-01-17 03:20:40|4552.7|4546.7|4551.9|4545.9|4552.7|4546.7|4551.9|4545.9|1
1737084060000|2025-01-17 03:21:00|4551.7|4545.7|4553.4|4547.4|4553.4|4547.4|4551.7|4545.7|4
1737084070000|2025-01-17 03:21:10|4553.7|4547.7|4554.7|4548.7|4554.7|4548.7|4553.7|4547.7|1
1737084080000|2025-01-17 03:21:20|4554.4|4548.4|4553.7|4547.7|4555|4549|4553.7|4547.7|0
1737084090000|2025-01-17 03:21:30|4553.9|4547.9|4554.4|4548.4|4554.4|4548.4|4553.9|4547.9|0
1737084100000|2025-01-17 03:21:40|4554|4548|4554.2|4548.2|4554.2|4548.2|4553.7|4547.7|2
1737084110000|2025-01-17 03:21:50|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|1
1737084120000|2025-01-17 03:22:00|4554.4|4548.4|4553.7|4547.7|4554.4|4548.4|4553.7|4547.7|0
1737084150000|2025-01-17 03:22:30|4553.5|4547.5|4551.7|4545.7|4553.5|4547.5|4551.7|4545.7|2
1737084170000|2025-01-17 03:22:50|4551.4|4545.4|4551.7|4545.7|4551.7|4545.7|4551.4|4545.4|1
1737084180000|2025-01-17 03:23:00|4551.4|4545.4|4551.7|4545.7|4551.7|4545.7|4551.4|4545.4|0
1737084190000|2025-01-17 03:23:10|4551.4|4545.4|4550.7|4544.7|4551.4|4545.4|4550.7|4544.7|1
1737084210000|2025-01-17 03:23:30|4550.4|4544.4|4550.7|4544.7|4550.7|4544.7|4549.7|4543.7|0
1737084220000|2025-01-17 03:23:40|4549.4|4543.4|4548.7|4542.7|4549.4|4543.4|4548.4|4542.4|15
1737084230000|2025-01-17 03:23:50|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|0
1737084240000|2025-01-17 03:24:00|4548.7|4542.7|4548.4|4542.4|4548.7|4542.7|4548.4|4542.4|1
1737084250000|2025-01-17 03:24:10|4547.7|4541.7|4547.4|4541.4|4547.7|4541.7|4547.4|4541.4|2
1737084270000|2025-01-17 03:24:30|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|1
1737084290000|2025-01-17 03:24:50|4545.9|4539.9|4545.7|4539.7|4545.9|4539.9|4545.7|4539.7|5
1737084300000|2025-01-17 03:25:00|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.2|4537.2|9
1737084310000|2025-01-17 03:25:10|4543.9|4537.9|4545.9|4539.9|4545.9|4539.9|4543.9|4537.9|4
1737084320000|2025-01-17 03:25:20|4546.2|4540.2|4546.9|4540.9|4546.9|4540.9|4546.2|4540.2|2
1737084330000|2025-01-17 03:25:30|4547|4541|4547.9|4541.9|4547.9|4541.9|4546.7|4540.7|2
1737084340000|2025-01-17 03:25:40|4547.4|4541.4|4547.9|4541.9|4547.9|4541.9|4547.4|4541.4|0
1737084360000|2025-01-17 03:26:00|4548|4542|4546.7|4540.7|4548|4542|4546.7|4540.7|6
1737084370000|2025-01-17 03:26:10|4546.9|4540.9|4547.4|4541.4|4547.9|4541.9|4546.9|4540.9|0
1737084380000|2025-01-17 03:26:20|4547.7|4541.7|4548.4|4542.4|4548.7|4542.7|4547.7|4541.7|0
1737084390000|2025-01-17 03:26:30|4548|4542|4548|4542|4548.4|4542.4|4548|4542|0
1737084400000|2025-01-17 03:26:40|4547.7|4541.7|4547.7|4541.7|4548|4542|4547.7|4541.7|0
1737084410000|2025-01-17 03:26:50|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1737084420000|2025-01-17 03:27:00|4547.7|4541.7|4550.7|4544.7|4550.7|4544.7|4547.7|4541.7|1
1737084430000|2025-01-17 03:27:10|4550.9|4544.9|4550.7|4544.7|4551.4|4545.4|4550.7|4544.7|1
1737084440000|2025-01-17 03:27:20|4550.9|4544.9|4551.4|4545.4|4551.4|4545.4|4550.9|4544.9|0
1737084450000|2025-01-17 03:27:30|4551|4545|4551.7|4545.7|4551.9|4545.9|4551|4545|0
1737084460000|2025-01-17 03:27:40|4551.2|4545.2|4550.7|4544.7|4551.2|4545.2|4550.7|4544.7|0
1737084470000|2025-01-17 03:27:50|4551|4545|4550.7|4544.7|4551.4|4545.4|4550.7|4544.7|0
1737084480000|2025-01-17 03:28:00|4550.4|4544.4|4549.7|4543.7|4550.4|4544.4|4549.7|4543.7|0
1737084500000|2025-01-17 03:28:20|4549.9|4543.9|4550.7|4544.7|4550.7|4544.7|4549.7|4543.7|1
1737084520000|2025-01-17 03:28:40|||||||||1
1737084530000|2025-01-17 03:28:50|4550.9|4544.9|4550.7|4544.7|4550.9|4544.9|4550.7|4544.7|0
1737084550000|2025-01-17 03:29:10|4551|4545|4552.4|4546.4|4552.7|4546.7|4551|4545|1
1737084560000|2025-01-17 03:29:20|4552.7|4546.7|4551.4|4545.4|4552.7|4546.7|4551.4|4545.4|1
1737084570000|2025-01-17 03:29:30|4551.7|4545.7|4551|4545|4551.7|4545.7|4550.7|4544.7|4
1737084580000|2025-01-17 03:29:40|4551.4|4545.4|4550.9|4544.9|4551.4|4545.4|4550.2|4544.2|1
1737084600000|2025-01-17 03:30:00|4551|4545|4551|4545|4551|4545|4551|4545|0
1737084610000|2025-01-17 03:30:10|4551.7|4545.7|4550|4544|4551.7|4545.7|4550|4544|3
1737084620000|2025-01-17 03:30:20|4550.4|4544.4|4550|4544|4550.4|4544.4|4550|4544|0
1737084630000|2025-01-17 03:30:30|4550.4|4544.4|4550.4|4544.4|4551.7|4545.7|4550.4|4544.4|3
1737084640000|2025-01-17 03:30:40|4550.7|4544.7|4550.4|4544.4|4550.7|4544.7|4550.4|4544.4|0
1737084650000|2025-01-17 03:30:50|4550|4544|4550.4|4544.4|4550.4|4544.4|4550|4544|0
1737084660000|2025-01-17 03:31:00|4550.9|4544.9|4551|4545|4551.4|4545.4|4550.9|4544.9|1
1737084670000|2025-01-17 03:31:10|4551.4|4545.4|4551|4545|4551.4|4545.4|4551|4545|0
1737084690000|2025-01-17 03:31:30|4550.9|4544.9|4550|4544|4550.9|4544.9|4550|4544|0
1737084700000|2025-01-17 03:31:40|4550.4|4544.4|4551|4545|4551|4545|4550.4|4544.4|1
1737084720000|2025-01-17 03:32:00|4551.4|4545.4|4551.4|4545.4|4551.7|4545.7|4551|4545|0
1737084730000|2025-01-17 03:32:10|4551.7|4545.7|4551|4545|4551.7|4545.7|4551|4545|0
1737084750000|2025-01-17 03:32:30|4550.9|4544.9|4550.7|4544.7|4550.9|4544.9|4550.7|4544.7|0
1737084760000|2025-01-17 03:32:40|||||||||1
1737084770000|2025-01-17 03:32:50|4551|4545|4551|4545|4551|4545|4551|4545|0
1737084790000|2025-01-17 03:33:10|4551.4|4545.4|4551.4|4545.4|4551.7|4545.7|4551.4|4545.4|0
1737084800000|2025-01-17 03:33:20|4551|4545|4550.9|4544.9|4551|4545|4550.9|4544.9|0
1737084810000|2025-01-17 03:33:30|4551|4545|4551|4545|4551|4545|4551|4545|0
1737084820000|2025-01-17 03:33:40|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|0
1737084830000|2025-01-17 03:33:50|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|0
1737084850000|2025-01-17 03:34:10|4550|4544|4550.9|4544.9|4550.9|4544.9|4550|4544|1
1737084860000|2025-01-17 03:34:20|4551|4545|4551.7|4545.7|4551.7|4545.7|4551|4545|0
1737084870000|2025-01-17 03:34:30|4551.4|4545.4|4552|4546|4552|4546|4551.4|4545.4|0
1737084890000|2025-01-17 03:34:50|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1737084900000|2025-01-17 03:35:00|4552.9|4546.9|4552.4|4546.4|4552.9|4546.9|4552.4|4546.4|0
1737084920000|2025-01-17 03:35:20|4552.7|4546.7|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|1
1737084980000|2025-01-17 03:36:20|4553.4|4547.4|4554.4|4548.4|4554.4|4548.4|4553.4|4547.4|0
1737084990000|2025-01-17 03:36:30|4554.7|4548.7|4554.4|4548.4|4554.9|4548.9|4554.4|4548.4|0
1737085000000|2025-01-17 03:36:40|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|1
1737085030000|2025-01-17 03:37:10|4553.7|4547.7|4553.9|4547.9|4553.9|4547.9|4553.7|4547.7|0
1737085040000|2025-01-17 03:37:20|4553.4|4547.4|4553.7|4547.7|4553.7|4547.7|4553.4|4547.4|1
1737085050000|2025-01-17 03:37:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1737085060000|2025-01-17 03:37:40|4554.4|4548.4|4553.9|4547.9|4554.4|4548.4|4553.9|4547.9|0
1737085110000|2025-01-17 03:38:30|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|1
1737085180000|2025-01-17 03:39:40|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|1
1737085200000|2025-01-17 03:40:00|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.4|4547.4|0
1737085210000|2025-01-17 03:40:10|4553.4|4547.4|4552.7|4546.7|4553.4|4547.4|4552.7|4546.7|1
1737085220000|2025-01-17 03:40:20|4552.9|4546.9|4553|4547|4553|4547|4552.9|4546.9|0
1737085240000|2025-01-17 03:40:40|4553.4|4547.4|4553|4547|4553.4|4547.4|4552.9|4546.9|1
1737085270000|2025-01-17 03:41:10|4553.4|4547.4|4552.4|4546.4|4553.4|4547.4|4552.4|4546.4|1
1737085300000|2025-01-17 03:41:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|1
1737085310000|2025-01-17 03:41:50|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1737085320000|2025-01-17 03:42:00|4553|4547|4554|4548|4554|4548|4553|4547|1
1737085340000|2025-01-17 03:42:20|4554.4|4548.4|4554.7|4548.7|4554.7|4548.7|4554.4|4548.4|0
1737085370000|2025-01-17 03:42:50|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554|4548|0
1737085380000|2025-01-17 03:43:00|4554|4548|4554.4|4548.4|4554.4|4548.4|4554|4548|0
1737085390000|2025-01-17 03:43:10|||||||||1
1737085440000|2025-01-17 03:44:00|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|1
1737085490000|2025-01-17 03:44:50|4554.9|4548.9|4554.7|4548.7|4554.9|4548.9|4554.7|4548.7|0
1737085540000|2025-01-17 03:45:40|4554.4|4548.4|4553.9|4547.9|4554.4|4548.4|4553.7|4547.7|1
1737085590000|2025-01-17 03:46:30|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1737085650000|2025-01-17 03:47:30|||||||||1
1737085670000|2025-01-17 03:47:50|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|1
1737085680000|2025-01-17 03:48:00|4555.4|4549.4|4554.7|4548.7|4555.4|4549.4|4554.4|4548.4|1
1737085720000|2025-01-17 03:48:40|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737085730000|2025-01-17 03:48:50|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553|4547|1
1737085740000|2025-01-17 03:49:00|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|0
1737085790000|2025-01-17 03:49:50|4554|4548|4554|4548|4554|4548|4554|4548|0
1737085800000|2025-01-17 03:50:00|4553.9|4547.9|4554.7|4548.7|4554.7|4548.7|4553.9|4547.9|1
1737085870000|2025-01-17 03:51:10|4555|4549|4555|4549|4555|4549|4555|4549|0
1737085890000|2025-01-17 03:51:30|4554.9|4548.9|4554.7|4548.7|4554.9|4548.9|4554.7|4548.7|0
1737085910000|2025-01-17 03:51:50|4554|4548|4554|4548|4554|4548|4554|4548|1
1737085920000|2025-01-17 03:52:00|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737085930000|2025-01-17 03:52:10|4554|4548|4554.4|4548.4|4554.4|4548.4|4554|4548|0
1737086010000|2025-01-17 03:53:30|4555|4549|4555.4|4549.4|4555.4|4549.4|4555|4549|1
1737086050000|2025-01-17 03:54:10|4554.7|4548.7|4554.7|4548.7|4554.9|4548.9|4554.7|4548.7|1
1737086060000|2025-01-17 03:54:20|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737086120000|2025-01-17 03:55:20|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|2
1737086130000|2025-01-17 03:55:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1737086140000|2025-01-17 03:55:40|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737086220000|2025-01-17 03:57:00|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|5
1737086230000|2025-01-17 03:57:10|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|0
1737086280000|2025-01-17 03:58:00|4553.9|4547.9|4554.4|4548.4|4554.4|4548.4|4553.7|4547.7|1
1737086320000|2025-01-17 03:58:40|||||||||1
1737086330000|2025-01-17 03:58:50|||||||||1
1737086340000|2025-01-17 03:59:00|4554|4548|4554|4548|4554|4548|4554|4548|0
1737086350000|2025-01-17 03:59:10|||||||||1
1737086360000|2025-01-17 03:59:20|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|0
1737086370000|2025-01-17 03:59:30|||||||||1
1737086380000|2025-01-17 03:59:40|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737086390000|2025-01-17 03:59:50|4554|4548|4554.9|4548.9|4555.4|4549.4|4554|4548|1
1737086400000|2025-01-17 04:00:00|4554.7|4548.7|4555|4549|4555.4|4549.4|4554.7|4548.7|0
1737086410000|2025-01-17 04:00:10|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|0
1737086420000|2025-01-17 04:00:20|4555.5|4549.5|4555.7|4549.7|4555.7|4549.7|4555.4|4549.4|0
1737086430000|2025-01-17 04:00:30|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1737086460000|2025-01-17 04:01:00|4556|4550|4556|4550|4556|4550|4556|4550|0
1737086470000|2025-01-17 04:01:10|4555.7|4549.7|4554.4|4548.4|4555.7|4549.7|4554.4|4548.4|1
1737086480000|2025-01-17 04:01:20|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.4|4548.4|1
1737086490000|2025-01-17 04:01:30|4554.9|4548.9|4554.7|4548.7|4554.9|4548.9|4554.7|4548.7|0
1737086530000|2025-01-17 04:02:10|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.2|4548.2|0
1737086540000|2025-01-17 04:02:20|4554.7|4548.7|4554.4|4548.4|4554.7|4548.7|4554.4|4548.4|1
1737086560000|2025-01-17 04:02:40|4554.2|4548.2|4553.4|4547.4|4554.2|4548.2|4553.4|4547.4|1
1737086600000|2025-01-17 04:03:20|4553|4547|4553.4|4547.4|4553.4|4547.4|4553|4547|0
1737086680000|2025-01-17 04:04:40|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|1
1737086700000|2025-01-17 04:05:00|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1737086710000|2025-01-17 04:05:10|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1737086730000|2025-01-17 04:05:30|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|1
1737086740000|2025-01-17 04:05:40|4555.9|4549.9|4555.9|4549.9|4556|4550|4555.9|4549.9|0
1737086750000|2025-01-17 04:05:50|4555.4|4549.4|4554.7|4548.7|4555.4|4549.4|4554.7|4548.7|0
1737086800000|2025-01-17 04:06:40|4554.2|4548.2|4553.7|4547.7|4554.2|4548.2|4553.4|4547.4|2
1737086810000|2025-01-17 04:06:50|4553.4|4547.4|4552.7|4546.7|4553.4|4547.4|4552.7|4546.7|1
1737086840000|2025-01-17 04:07:20|4552.4|4546.4|4552.7|4546.7|4552.7|4546.7|4552.4|4546.4|1
1737086890000|2025-01-17 04:08:10|4552.9|4546.9|4552.7|4546.7|4552.9|4546.9|4552.7|4546.7|0
1737086920000|2025-01-17 04:08:40|4552.4|4546.4|4552.7|4546.7|4552.7|4546.7|4552.4|4546.4|0
1737086960000|2025-01-17 04:09:20|4553|4547|4553.7|4547.7|4553.7|4547.7|4553|4547|1
1737087020000|2025-01-17 04:10:20|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|1
1737087070000|2025-01-17 04:11:10|4553.1|4547.1|4553.4|4547.4|4553.4|4547.4|4553.1|4547.1|0
1737087080000|2025-01-17 04:11:20|||||||||1
1737087110000|2025-01-17 04:11:50|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|1
1737087120000|2025-01-17 04:12:00|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|0
1737087220000|2025-01-17 04:13:40|4554|4548|4554.7|4548.7|4554.7|4548.7|4554|4548|2
1737087240000|2025-01-17 04:14:00|4554.4|4548.4|4554.1|4548.1|4554.4|4548.4|4553.7|4547.7|1
1737087270000|2025-01-17 04:14:30|4554.4|4548.4|4554.7|4548.7|4554.7|4548.7|4554.4|4548.4|1
1737087280000|2025-01-17 04:14:40|4554.4|4548.4|4554.7|4548.7|4554.7|4548.7|4554.4|4548.4|0
1737087340000|2025-01-17 04:15:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1737087350000|2025-01-17 04:15:50|4554.7|4548.7|4554.4|4548.4|4554.7|4548.7|4554.1|4548.1|0
1737087360000|2025-01-17 04:16:00|4554.1|4548.1|4555.4|4549.4|4555.4|4549.4|4553.7|4547.7|0
1737087380000|2025-01-17 04:16:20|4556.7|4550.7|4556.4|4550.4|4557.1|4551.1|4556.4|4550.4|10
1737087390000|2025-01-17 04:16:30|4556.7|4550.7|4557.4|4551.4|4557.4|4551.4|4556.7|4550.7|0
1737087400000|2025-01-17 04:16:40|||||||||1
1737087420000|2025-01-17 04:17:00|4556.9|4550.9|4557.1|4551.1|4557.1|4551.1|4556.7|4550.7|4
1737087430000|2025-01-17 04:17:10|4557.4|4551.4|4556.7|4550.7|4557.4|4551.4|4556.7|4550.7|1
1737087440000|2025-01-17 04:17:20|4556.4|4550.4|4556.4|4550.4|4556.7|4550.7|4556.4|4550.4|0
1737087450000|2025-01-17 04:17:30|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|3
1737087480000|2025-01-17 04:18:00|4556.4|4550.4|4556.7|4550.7|4556.7|4550.7|4556|4550|3
1737087570000|2025-01-17 04:19:30|4557.4|4551.4|4556.7|4550.7|4557.4|4551.4|4556.7|4550.7|0
1737087610000|2025-01-17 04:20:10|4557.1|4551.1|4557.4|4551.4|4557.4|4551.4|4557.1|4551.1|0
1737087620000|2025-01-17 04:20:20|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|1
1737087630000|2025-01-17 04:20:30|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1737087650000|2025-01-17 04:20:50|4560.2|4554.2|4559.7|4553.7|4560.2|4554.2|4559.4|4553.4|11
1737087660000|2025-01-17 04:21:00|4559.4|4553.4|4560.2|4554.2|4560.2|4554.2|4559.4|4553.4|1
1737087670000|2025-01-17 04:21:10|4561.7|4555.7|4560.9|4554.9|4561.7|4555.7|4560.9|4554.9|1
1737087680000|2025-01-17 04:21:20|4560.2|4554.2|4560.7|4554.7|4560.7|4554.7|4560.2|4554.2|0
1737087690000|2025-01-17 04:21:30|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|2
1737087700000|2025-01-17 04:21:40|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|3
1737087710000|2025-01-17 04:21:50|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1737087720000|2025-01-17 04:22:00|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|1
1737087730000|2025-01-17 04:22:10|4560.4|4554.4|4559.4|4553.4|4560.4|4554.4|4559.4|4553.4|0
1737087740000|2025-01-17 04:22:20|4559.7|4553.7|4559.4|4553.4|4559.7|4553.7|4559.4|4553.4|0
1737087750000|2025-01-17 04:22:30|4559.7|4553.7|4559.4|4553.4|4559.7|4553.7|4559.4|4553.4|0
1737087760000|2025-01-17 04:22:40|4559.9|4553.9|4560.2|4554.2|4560.2|4554.2|4559.9|4553.9|2
1737087800000|2025-01-17 04:23:20|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1737087820000|2025-01-17 04:23:40|4560.9|4554.9|4560.7|4554.7|4560.9|4554.9|4560.7|4554.7|3
1737087860000|2025-01-17 04:24:20|4561.2|4555.2|4560.7|4554.7|4561.2|4555.2|4560.7|4554.7|0
1737087880000|2025-01-17 04:24:40|||||||||1
1737087900000|2025-01-17 04:25:00|4560.4|4554.4|4560.4|4554.4|4560.7|4554.7|4560.4|4554.4|0
1737087910000|2025-01-17 04:25:10|4560.2|4554.2|4560.9|4554.9|4560.9|4554.9|4560.2|4554.2|1
1737087920000|2025-01-17 04:25:20|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1737087930000|2025-01-17 04:25:30|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1737087960000|2025-01-17 04:26:00|4560.1|4554.1|4559.9|4553.9|4560.4|4554.4|4559.9|4553.9|0
1737087970000|2025-01-17 04:26:10|4560.4|4554.4|4559.4|4553.4|4560.4|4554.4|4559.4|4553.4|0
1737087980000|2025-01-17 04:26:20|||||||||1
1737088030000|2025-01-17 04:27:10|4559.2|4553.2|4558.4|4552.4|4559.4|4553.4|4558.4|4552.4|1
1737088050000|2025-01-17 04:27:30|4558.7|4552.7|4558.7|4552.7|4559.4|4553.4|4558.7|4552.7|4
1737088060000|2025-01-17 04:27:40|4558.2|4552.2|4558.4|4552.4|4558.4|4552.4|4558.2|4552.2|0
1737088070000|2025-01-17 04:27:50|4558.2|4552.2|4558.2|4552.2|4558.4|4552.4|4558.2|4552.2|0
1737088100000|2025-01-17 04:28:20|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|1
1737088110000|2025-01-17 04:28:30|4558.2|4552.2|4560.2|4554.2|4560.7|4554.7|4558.2|4552.2|2
1737088120000|2025-01-17 04:28:40|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|0
1737088150000|2025-01-17 04:29:10|4559.4|4553.4|4559.7|4553.7|4559.7|4553.7|4559.4|4553.4|0
1737088180000|2025-01-17 04:29:40|4559.4|4553.4|4558.7|4552.7|4559.4|4553.4|4558.7|4552.7|0
1737088190000|2025-01-17 04:29:50|4559|4553|4559.2|4553.2|4559.2|4553.2|4558.7|4552.7|0
1737088200000|2025-01-17 04:30:00|4559.7|4553.7|4560.2|4554.2|4560.7|4554.7|4559.7|4553.7|1
1737088210000|2025-01-17 04:30:10|4559.4|4553.4|4559.7|4553.7|4559.7|4553.7|4559.4|4553.4|1
1737088220000|2025-01-17 04:30:20|4559.4|4553.4|4559.7|4553.7|4559.7|4553.7|4558.7|4552.7|0
1737088230000|2025-01-17 04:30:30|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|0
1737088240000|2025-01-17 04:30:40|4558.4|4552.4|4558.7|4552.7|4558.7|4552.7|4558.4|4552.4|1
1737088280000|2025-01-17 04:31:20|4559.1|4553.1|4558.9|4552.9|4559.1|4553.1|4558.9|4552.9|0
1737088290000|2025-01-17 04:31:30|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1737088300000|2025-01-17 04:31:40|4559.4|4553.4|4559.7|4553.7|4559.7|4553.7|4559.4|4553.4|1
1737088350000|2025-01-17 04:32:30|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|0
1737088440000|2025-01-17 04:34:00|4559.1|4553.1|4559.4|4553.4|4559.4|4553.4|4559.1|4553.1|0
1737088450000|2025-01-17 04:34:10|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|5
1737088470000|2025-01-17 04:34:30|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1737088520000|2025-01-17 04:35:20|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|1
1737088550000|2025-01-17 04:35:50|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1737088560000|2025-01-17 04:36:00|||||||||1
1737088590000|2025-01-17 04:36:30|4560.6|4554.6|4561.2|4555.2|4561.2|4555.2|4560.6|4554.6|1
1737088600000|2025-01-17 04:36:40|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|2
1737088650000|2025-01-17 04:37:30|4557.9|4551.9|4558.1|4552.1|4558.1|4552.1|4557.9|4551.9|2
1737088680000|2025-01-17 04:38:00|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1737088700000|2025-01-17 04:38:20|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1737088710000|2025-01-17 04:38:30|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1737088720000|2025-01-17 04:38:40|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1737088730000|2025-01-17 04:38:50|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1737088740000|2025-01-17 04:39:00|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|1
1737088840000|2025-01-17 04:40:40|4557.1|4551.1|4556.7|4550.7|4557.1|4551.1|4556.7|4550.7|1
1737088860000|2025-01-17 04:41:00|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1737088910000|2025-01-17 04:41:50|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1737088940000|2025-01-17 04:42:20|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1737088960000|2025-01-17 04:42:40|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|0
1737088970000|2025-01-17 04:42:50|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1737089000000|2025-01-17 04:43:20|4556.9|4550.9|4556.9|4550.9|4557.1|4551.1|4556.9|4550.9|0
1737089040000|2025-01-17 04:44:00|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1737089090000|2025-01-17 04:44:50|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1737089100000|2025-01-17 04:45:00|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1737089120000|2025-01-17 04:45:20|||||||||1
1737089160000|2025-01-17 04:46:00|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|2
1737089170000|2025-01-17 04:46:10|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|0
1737089220000|2025-01-17 04:47:00|||||||||1
1737089240000|2025-01-17 04:47:20|4556.2|4550.2|4554.1|4548.1|4556.2|4550.2|4554.1|4548.1|2
1737089290000|2025-01-17 04:48:10|4553.6|4547.6|4553.4|4547.4|4553.6|4547.6|4553.4|4547.4|0
1737089300000|2025-01-17 04:48:20|4553.2|4547.2|4552.1|4546.1|4553.2|4547.2|4551.9|4545.9|6
1737089320000|2025-01-17 04:48:40|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|1
1737089420000|2025-01-17 04:50:20|||||||||2
1737089450000|2025-01-17 04:50:50|||||||||1
1737089500000|2025-01-17 04:51:40|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|6
1737089510000|2025-01-17 04:51:50|4551.6|4545.6|4551.7|4545.7|4552.4|4546.4|4551.6|4545.6|5
1737089530000|2025-01-17 04:52:10|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1737089540000|2025-01-17 04:52:20|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|0
1737089560000|2025-01-17 04:52:40|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|0
1737089580000|2025-01-17 04:53:00|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|3
1737089590000|2025-01-17 04:53:10|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.7|4545.7|0
1737089600000|2025-01-17 04:53:20|4551.7|4545.7|4551.4|4545.4|4551.7|4545.7|4551.4|4545.4|1
1737089660000|2025-01-17 04:54:20|||||||||3
1737089670000|2025-01-17 04:54:30|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1737089680000|2025-01-17 04:54:40|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|0
1737089690000|2025-01-17 04:54:50|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1737089720000|2025-01-17 04:55:20|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|1
1737089740000|2025-01-17 04:55:40|||||||||1
1737089770000|2025-01-17 04:56:10|4550.7|4544.7|4551.1|4545.1|4551.1|4545.1|4550.7|4544.7|1
1737089780000|2025-01-17 04:56:20|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|1
1737089790000|2025-01-17 04:56:30|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|0
1737089840000|2025-01-17 04:57:20|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|0
1737089900000|2025-01-17 04:58:20|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|1
1737089920000|2025-01-17 04:58:40|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1737089930000|2025-01-17 04:58:50|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1737089940000|2025-01-17 04:59:00|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1737090040000|2025-01-17 05:00:40|4551.7|4545.7|4551.1|4545.1|4551.7|4545.7|4551.1|4545.1|1
1737090050000|2025-01-17 05:00:50|4550.7|4544.7|4550.4|4544.4|4550.7|4544.7|4550.4|4544.4|0
1737090080000|2025-01-17 05:01:20|||||||||1
1737090170000|2025-01-17 05:02:50|||||||||6
1737090180000|2025-01-17 05:03:00|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|0
1737090190000|2025-01-17 05:03:10|||||||||1
1737090200000|2025-01-17 05:03:20|4548.9|4542.9|4549.4|4543.4|4549.4|4543.4|4548.9|4542.9|10
1737090210000|2025-01-17 05:03:30|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1737090220000|2025-01-17 05:03:40|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|0
1737090230000|2025-01-17 05:03:50|4549.1|4543.1|4549.4|4543.4|4549.4|4543.4|4549.1|4543.1|1
1737090250000|2025-01-17 05:04:10|4549.7|4543.7|4550.1|4544.1|4550.1|4544.1|4549.7|4543.7|0
1737090290000|2025-01-17 05:04:50|4550.4|4544.4|4550.1|4544.1|4550.4|4544.4|4550.1|4544.1|0
1737090300000|2025-01-17 05:05:00|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|2
1737090310000|2025-01-17 05:05:10|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.4|4544.4|11
1737090320000|2025-01-17 05:05:20|4550.7|4544.7|4551.4|4545.4|4551.6|4545.6|4550.7|4544.7|1
1737090330000|2025-01-17 05:05:30|4550.4|4544.4|4550.7|4544.7|4550.7|4544.7|4550.4|4544.4|1
1737090340000|2025-01-17 05:05:40|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1737090350000|2025-01-17 05:05:50|4550.7|4544.7|4550.9|4544.9|4550.9|4544.9|4550.7|4544.7|0
1737090360000|2025-01-17 05:06:00|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|0
1737090400000|2025-01-17 05:06:40|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|0
1737090410000|2025-01-17 05:06:50|||||||||2
1737090430000|2025-01-17 05:07:10|4551.1|4545.1|4550.9|4544.9|4551.1|4545.1|4550.6|4544.6|1
1737090450000|2025-01-17 05:07:30|4551.1|4545.1|4551.7|4545.7|4551.7|4545.7|4551.1|4545.1|1
1737090460000|2025-01-17 05:07:40|4551.9|4545.9|4552.1|4546.1|4552.1|4546.1|4551.9|4545.9|0
1737090470000|2025-01-17 05:07:50|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1737090480000|2025-01-17 05:08:00|4551.9|4545.9|4552.4|4546.4|4552.4|4546.4|4551.9|4545.9|5
1737090510000|2025-01-17 05:08:30|||||||||2
1737090520000|2025-01-17 05:08:40|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1737090540000|2025-01-17 05:09:00|4552.4|4546.4|4552.1|4546.1|4552.4|4546.4|4552.1|4546.1|1
1737090560000|2025-01-17 05:09:20|4551.7|4545.7|4551.9|4545.9|4551.9|4545.9|4551.7|4545.7|1
1737090570000|2025-01-17 05:09:30|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1737090580000|2025-01-17 05:09:40|4551.9|4545.9|4551.4|4545.4|4551.9|4545.9|4551.4|4545.4|6
1737090600000|2025-01-17 05:10:00|4551.7|4545.7|4551.4|4545.4|4551.7|4545.7|4551.4|4545.4|0
1737090610000|2025-01-17 05:10:10|4551.7|4545.7|4551.9|4545.9|4551.9|4545.9|4551.7|4545.7|0
1737090630000|2025-01-17 05:10:30|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|1
1737090640000|2025-01-17 05:10:40|4551.9|4545.9|4552.1|4546.1|4552.1|4546.1|4551.9|4545.9|0
1737090650000|2025-01-17 05:10:50|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1737090660000|2025-01-17 05:11:00|4552.1|4546.1|4552.4|4546.4|4552.4|4546.4|4552.1|4546.1|0
1737090690000|2025-01-17 05:11:30|4552.1|4546.1|4552.4|4546.4|4552.4|4546.4|4552.1|4546.1|1
1737090700000|2025-01-17 05:11:40|4551.7|4545.7|4552.1|4546.1|4552.1|4546.1|4551.7|4545.7|1
1737090750000|2025-01-17 05:12:30|4552.6|4546.6|4554.1|4548.1|4554.1|4548.1|4552.6|4546.6|8
1737090760000|2025-01-17 05:12:40|4553.9|4547.9|4554.1|4548.1|4554.1|4548.1|4553.9|4547.9|0
1737090780000|2025-01-17 05:13:00|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.7|4547.7|0
1737090790000|2025-01-17 05:13:10|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|0
1737090800000|2025-01-17 05:13:20|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|0
1737090830000|2025-01-17 05:13:50|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|4551.4|4545.4|9
1737090850000|2025-01-17 05:14:10|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|5
1737090860000|2025-01-17 05:14:20|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1737090870000|2025-01-17 05:14:30|4552.9|4546.9|4552.9|4546.9|4553.1|4547.1|4552.9|4546.9|1
1737090890000|2025-01-17 05:14:50|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|1
1737090910000|2025-01-17 05:15:10|4553.7|4547.7|4552.4|4546.4|4553.7|4547.7|4552.4|4546.4|2
1737090920000|2025-01-17 05:15:20|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1737090930000|2025-01-17 05:15:30|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1737090960000|2025-01-17 05:16:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|1
1737090980000|2025-01-17 05:16:20|4553.4|4547.4|4553.7|4547.7|4553.7|4547.7|4553.4|4547.4|1
1737090990000|2025-01-17 05:16:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|1
1737091000000|2025-01-17 05:16:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1737091010000|2025-01-17 05:16:50|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|1
1737091030000|2025-01-17 05:17:10|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1737091040000|2025-01-17 05:17:20|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737091060000|2025-01-17 05:17:40|4553.9|4547.9|4554.1|4548.1|4554.1|4548.1|4553.9|4547.9|1
1737091070000|2025-01-17 05:17:50|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|5
1737091080000|2025-01-17 05:18:00|4552.4|4546.4|4553.1|4547.1|4553.1|4547.1|4552.4|4546.4|3
1737091090000|2025-01-17 05:18:10|4552.9|4546.9|4552.7|4546.7|4552.9|4546.9|4552.7|4546.7|0
1737091110000|2025-01-17 05:18:30|||||||||1
1737091120000|2025-01-17 05:18:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|0
1737091130000|2025-01-17 05:18:50|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1737091140000|2025-01-17 05:19:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1737091170000|2025-01-17 05:19:30|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1737091210000|2025-01-17 05:20:10|4553.1|4547.1|4553.7|4547.7|4553.7|4547.7|4553.1|4547.1|1
1737091270000|2025-01-17 05:21:10|4554.1|4548.1|4552.9|4546.9|4554.4|4548.4|4552.9|4546.9|1
1737091280000|2025-01-17 05:21:20|4553.2|4547.2|4553.7|4547.7|4553.7|4547.7|4553.2|4547.2|1
1737091350000|2025-01-17 05:22:30|4553.4|4547.4|4553.7|4547.7|4553.7|4547.7|4553.4|4547.4|0
1737091360000|2025-01-17 05:22:40|||||||||1
1737091370000|2025-01-17 05:22:50|4554.4|4548.4|4553.7|4547.7|4554.4|4548.4|4553.7|4547.7|0
1737091390000|2025-01-17 05:23:10|||||||||1
1737091490000|2025-01-17 05:24:50|4553.1|4547.1|4553.7|4547.7|4553.7|4547.7|4553.1|4547.1|1
1737091520000|2025-01-17 05:25:20|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|1
1737091550000|2025-01-17 05:25:50|4552.9|4546.9|4553.7|4547.7|4553.7|4547.7|4552.9|4546.9|8
1737091560000|2025-01-17 05:26:00|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|0
1737091570000|2025-01-17 05:26:10|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1737091590000|2025-01-17 05:26:30|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.4|4546.4|0
1737091630000|2025-01-17 05:27:10|4552.2|4546.2|4551.7|4545.7|4552.2|4546.2|4551.7|4545.7|1
1737091640000|2025-01-17 05:27:20|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|4
1737091690000|2025-01-17 05:28:10|4551.4|4545.4|4551.4|4545.4|4551.7|4545.7|4551.4|4545.4|0
1737091700000|2025-01-17 05:28:20|||||||||1
1737091730000|2025-01-17 05:28:50|||||||||1
1737091740000|2025-01-17 05:29:00|4549.9|4543.9|4550.4|4544.4|4550.4|4544.4|4549.9|4543.9|3
1737091750000|2025-01-17 05:29:10|4550.6|4544.6|4550.2|4544.2|4550.6|4544.6|4550.2|4544.2|1
1737091780000|2025-01-17 05:29:40|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|1
1737091790000|2025-01-17 05:29:50|4549.4|4543.4|4553.1|4547.1|4553.1|4547.1|4549.4|4543.4|14
1737091800000|2025-01-17 05:30:00|4552.7|4546.7|4551.7|4545.7|4553.6|4547.6|4550.7|4544.7|4
1737091810000|2025-01-17 05:30:10|4551.9|4545.9|4555.1|4549.1|4555.1|4549.1|4551.9|4545.9|1
1737091820000|2025-01-17 05:30:20|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1737091830000|2025-01-17 05:30:30|4554.4|4548.4|4554.7|4548.7|4554.7|4548.7|4554.4|4548.4|0
1737091840000|2025-01-17 05:30:40|4554.1|4548.1|4554.9|4548.9|4554.9|4548.9|4553.9|4547.9|0
1737091850000|2025-01-17 05:30:50|4554.7|4548.7|4554.9|4548.9|4555.1|4549.1|4554.7|4548.7|0
1737091860000|2025-01-17 05:31:00|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1737091870000|2025-01-17 05:31:10|4554.9|4548.9|4553.9|4547.9|4554.9|4548.9|4553.9|4547.9|0
1737091880000|2025-01-17 05:31:20|4553.7|4547.7|4552.9|4546.9|4553.7|4547.7|4552.9|4546.9|0
1737091890000|2025-01-17 05:31:30|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1737091910000|2025-01-17 05:31:50|4553.4|4547.4|4553.1|4547.1|4553.4|4547.4|4552.7|4546.7|0
1737091920000|2025-01-17 05:32:00|4552.9|4546.9|4554.7|4548.7|4554.7|4548.7|4552.9|4546.9|1
1737091930000|2025-01-17 05:32:10|4554.9|4548.9|4555.4|4549.4|4555.7|4549.7|4554.7|4548.7|1
1737091940000|2025-01-17 05:32:20|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|0
1737091950000|2025-01-17 05:32:30|4555.9|4549.9|4555.7|4549.7|4555.9|4549.9|4555.7|4549.7|0
1737091960000|2025-01-17 05:32:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1737091970000|2025-01-17 05:32:50|4555.7|4549.7|4555.7|4549.7|4555.9|4549.9|4555.7|4549.7|0
1737091980000|2025-01-17 05:33:00|4556.1|4550.1|4555.7|4549.7|4556.1|4550.1|4555.7|4549.7|0
1737091990000|2025-01-17 05:33:10|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.1|4549.1|0
1737092000000|2025-01-17 05:33:20|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|1
1737092010000|2025-01-17 05:33:30|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|0
1737092030000|2025-01-17 05:33:50|4555.6|4549.6|4556.1|4550.1|4556.8|4550.8|4555.6|4549.6|2
1737092040000|2025-01-17 05:34:00|4556.4|4550.4|4556.8|4550.8|4556.8|4550.8|4556.4|4550.4|0
1737092050000|2025-01-17 05:34:10|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|0
1737092060000|2025-01-17 05:34:20|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|1
1737092090000|2025-01-17 05:34:50|4556.4|4550.4|4556.1|4550.1|4556.4|4550.4|4556.1|4550.1|1
1737092100000|2025-01-17 05:35:00|4555.8|4549.8|4556.8|4550.8|4556.8|4550.8|4555.8|4549.8|0
1737092110000|2025-01-17 05:35:10|4556.9|4550.9|4556.8|4550.8|4556.9|4550.9|4556.8|4550.8|0
1737092130000|2025-01-17 05:35:30|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|1
1737092140000|2025-01-17 05:35:40|||||||||2
1737092150000|2025-01-17 05:35:50|4556.8|4550.8|4557.1|4551.1|4557.1|4551.1|4556.8|4550.8|1
1737092180000|2025-01-17 05:36:20|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|0
1737092190000|2025-01-17 05:36:30|4555.9|4549.9|4555.8|4549.8|4555.9|4549.9|4555.8|4549.8|0
1737092220000|2025-01-17 05:37:00|4555.3|4549.3|4555.4|4549.4|4555.4|4549.4|4555.3|4549.3|0
1737092230000|2025-01-17 05:37:10|4555.3|4549.3|4554.8|4548.8|4555.3|4549.3|4554.8|4548.8|2
1737092250000|2025-01-17 05:37:30|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|1
1737092260000|2025-01-17 05:37:40|||||||||1
1737092280000|2025-01-17 05:38:00|4554.6|4548.6|4555.4|4549.4|4556.1|4550.1|4554.6|4548.6|7
1737092290000|2025-01-17 05:38:10|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|1
1737092300000|2025-01-17 05:38:20|4556.1|4550.1|4556.4|4550.4|4556.4|4550.4|4556.1|4550.1|0
1737092310000|2025-01-17 05:38:30|4556.1|4550.1|4557.1|4551.1|4557.4|4551.4|4556.1|4550.1|0
1737092320000|2025-01-17 05:38:40|4556.9|4550.9|4556.9|4550.9|4557.1|4551.1|4556.9|4550.9|1
1737092330000|2025-01-17 05:38:50|4557.1|4551.1|4556.9|4550.9|4557.1|4551.1|4556.9|4550.9|0
1737092340000|2025-01-17 05:39:00|4556.8|4550.8|4556.8|4550.8|4557.1|4551.1|4556.8|4550.8|1
1737092350000|2025-01-17 05:39:10|4557.1|4551.1|4558.4|4552.4|4558.4|4552.4|4557.1|4551.1|0
1737092360000|2025-01-17 05:39:20|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.4|4553.4|15
1737092380000|2025-01-17 05:39:40|4559.4|4553.4|4560.4|4554.4|4560.4|4554.4|4559.4|4553.4|5
1737092390000|2025-01-17 05:39:50|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|0
1737092400000|2025-01-17 05:40:00|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1737092410000|2025-01-17 05:40:10|4559.9|4553.9|4559.4|4553.4|4559.9|4553.9|4559.4|4553.4|0
1737092420000|2025-01-17 05:40:20|4559.3|4553.3|4559.4|4553.4|4559.8|4553.8|4559.3|4553.3|1
1737092430000|2025-01-17 05:40:30|4559.3|4553.3|4559.4|4553.4|4559.4|4553.4|4559.3|4553.3|8
1737092440000|2025-01-17 05:40:40|4559.9|4553.9|4560.1|4554.1|4560.8|4554.8|4559.8|4553.8|3
1737092450000|2025-01-17 05:40:50|4560.4|4554.4|4561.1|4555.1|4561.3|4555.3|4560.4|4554.4|5
1737092460000|2025-01-17 05:41:00|4560.8|4554.8|4561.1|4555.1|4561.1|4555.1|4560.8|4554.8|0
1737092470000|2025-01-17 05:41:10|4561.8|4555.8|4562.1|4556.1|4562.4|4556.4|4561.8|4555.8|0
1737092480000|2025-01-17 05:41:20|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737092490000|2025-01-17 05:41:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1737092500000|2025-01-17 05:41:40|4562.4|4556.4|4562.3|4556.3|4562.6|4556.6|4562.3|4556.3|2
1737092510000|2025-01-17 05:41:50|4561.8|4555.8|4562.1|4556.1|4562.1|4556.1|4561.8|4555.8|0
1737092520000|2025-01-17 05:42:00|4562.4|4556.4|4562.1|4556.1|4562.4|4556.4|4561.8|4555.8|1
1737092530000|2025-01-17 05:42:10|4562.4|4556.4|4563.1|4557.1|4563.4|4557.4|4562.3|4556.3|4
1737092540000|2025-01-17 05:42:20|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|2
1737092550000|2025-01-17 05:42:30|4563.3|4557.3|4561.4|4555.4|4563.3|4557.3|4561.4|4555.4|3
1737092560000|2025-01-17 05:42:40|4560.9|4554.9|4561.1|4555.1|4561.1|4555.1|4560.8|4554.8|2
1737092570000|2025-01-17 05:42:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1737092580000|2025-01-17 05:43:00|4561.8|4555.8|4562.1|4556.1|4562.1|4556.1|4561.8|4555.8|3
1737092590000|2025-01-17 05:43:10|4561.8|4555.8|4563.4|4557.4|4563.4|4557.4|4561.8|4555.8|0
1737092600000|2025-01-17 05:43:20|4563.1|4557.1|4563.4|4557.4|4563.4|4557.4|4562.9|4556.9|2
1737092610000|2025-01-17 05:43:30|4565.3|4559.3|4565.4|4559.4|4565.4|4559.4|4565.3|4559.3|66
1737092630000|2025-01-17 05:43:50|4564.6|4558.6|4563.8|4557.8|4564.6|4558.6|4563.8|4557.8|3
1737092650000|2025-01-17 05:44:10|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4562.8|4556.8|1
1737092690000|2025-01-17 05:44:50|4564.8|4558.8|4563.8|4557.8|4564.8|4558.8|4563.8|4557.8|2
1737092700000|2025-01-17 05:45:00|4564.1|4558.1|4565.4|4559.4|4565.4|4559.4|4564.1|4558.1|0
1737092710000|2025-01-17 05:45:10|||||||||1
1737092720000|2025-01-17 05:45:20|4563.8|4557.8|4564.3|4558.3|4564.4|4558.4|4563.8|4557.8|11
1737092730000|2025-01-17 05:45:30|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1737092750000|2025-01-17 05:45:50|4563.9|4557.9|4563.3|4557.3|4563.9|4557.9|4563.3|4557.3|2
1737092760000|2025-01-17 05:46:00|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1737092770000|2025-01-17 05:46:10|4563.1|4557.1|4562.8|4556.8|4563.1|4557.1|4562.8|4556.8|0
1737092800000|2025-01-17 05:46:40|4562.4|4556.4|4561.8|4555.8|4562.8|4556.8|4561.8|4555.8|2
1737092810000|2025-01-17 05:46:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1737092820000|2025-01-17 05:47:00|4559.8|4553.8|4560.8|4554.8|4560.8|4554.8|4559.8|4553.8|6
1737092830000|2025-01-17 05:47:10|4560.4|4554.4|4559.1|4553.1|4560.4|4554.4|4559.1|4553.1|3
1737092840000|2025-01-17 05:47:20|4558.8|4552.8|4558.8|4552.8|4559.8|4553.8|4558.8|4552.8|1
1737092850000|2025-01-17 05:47:30|4558.4|4552.4|4558.8|4552.8|4558.8|4552.8|4558.4|4552.4|6
1737092860000|2025-01-17 05:47:40|4559.1|4553.1|4559.4|4553.4|4559.4|4553.4|4559.1|4553.1|0
1737092870000|2025-01-17 05:47:50|4557.8|4551.8|4558.4|4552.4|4558.4|4552.4|4557.8|4551.8|1
1737092880000|2025-01-17 05:48:00|4558.8|4552.8|4558.4|4552.4|4558.8|4552.8|4558.1|4552.1|3
1737092890000|2025-01-17 05:48:10|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.1|4553.1|2
1737092900000|2025-01-17 05:48:20|4559.6|4553.6|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|4
1737092930000|2025-01-17 05:48:50|4558.8|4552.8|4558.6|4552.6|4558.8|4552.8|4558.6|4552.6|0
1737092940000|2025-01-17 05:49:00|4558.3|4552.3|4558.9|4552.9|4558.9|4552.9|4558.1|4552.1|0
1737092950000|2025-01-17 05:49:10|4558.6|4552.6|4558.9|4552.9|4558.9|4552.9|4558.6|4552.6|0
1737092960000|2025-01-17 05:49:20|4558.4|4552.4|4558.9|4552.9|4558.9|4552.9|4558.4|4552.4|0
1737092970000|2025-01-17 05:49:30|4558.8|4552.8|4559.1|4553.1|4559.4|4553.4|4558.8|4552.8|0
1737092980000|2025-01-17 05:49:40|4559.4|4553.4|4559.4|4553.4|4559.6|4553.6|4559.4|4553.4|1
1737092990000|2025-01-17 05:49:50|4559.1|4553.1|4558.9|4552.9|4559.1|4553.1|4558.9|4552.9|0
1737093000000|2025-01-17 05:50:00|4559.1|4553.1|4559.6|4553.6|4559.6|4553.6|4559.1|4553.1|1
1737093010000|2025-01-17 05:50:10|4559.4|4553.4|4559.6|4553.6|4559.6|4553.6|4559.4|4553.4|0
1737093020000|2025-01-17 05:50:20|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|3
1737093030000|2025-01-17 05:50:30|4558.8|4552.8|4559.1|4553.1|4559.1|4553.1|4558.4|4552.4|0
1737093040000|2025-01-17 05:50:40|4558.8|4552.8|4558.4|4552.4|4558.8|4552.8|4558.4|4552.4|0
1737093060000|2025-01-17 05:51:00|4558.6|4552.6|4559.1|4553.1|4559.6|4553.6|4558.6|4552.6|7
1737093070000|2025-01-17 05:51:10|4558.6|4552.6|4559.1|4553.1|4559.4|4553.4|4558.6|4552.6|1
1737093080000|2025-01-17 05:51:20|4558.9|4552.9|4559.1|4553.1|4559.1|4553.1|4558.9|4552.9|0
1737093090000|2025-01-17 05:51:30|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.6|4552.6|0
1737093100000|2025-01-17 05:51:40|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1737093120000|2025-01-17 05:52:00|4559.4|4553.4|4558.4|4552.4|4559.4|4553.4|4558.4|4552.4|0
1737093130000|2025-01-17 05:52:10|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1737093190000|2025-01-17 05:53:10|4557.4|4551.4|4558.1|4552.1|4558.1|4552.1|4557.4|4551.4|1
1737093200000|2025-01-17 05:53:20|4557.9|4551.9|4557.1|4551.1|4557.9|4551.9|4557.1|4551.1|0
1737093210000|2025-01-17 05:53:30|4556.9|4550.9|4557.1|4551.1|4557.1|4551.1|4556.9|4550.9|0
1737093230000|2025-01-17 05:53:50|4556.8|4550.8|4555.8|4549.8|4556.8|4550.8|4555.8|4549.8|0
1737093240000|2025-01-17 05:54:00|4555.9|4549.9|4556.1|4550.1|4556.1|4550.1|4555.9|4549.9|0
1737093270000|2025-01-17 05:54:30|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1737093290000|2025-01-17 05:54:50|4554.8|4548.8|4554.1|4548.1|4554.8|4548.8|4554.1|4548.1|0
1737093300000|2025-01-17 05:55:00|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737093310000|2025-01-17 05:55:10|4554.1|4548.1|4554.6|4548.6|4554.6|4548.6|4554.1|4548.1|0
1737093320000|2025-01-17 05:55:20|4554.4|4548.4|4554.6|4548.6|4554.6|4548.6|4554.4|4548.4|1
1737093340000|2025-01-17 05:55:40|4554.9|4548.9|4555.1|4549.1|4555.1|4549.1|4554.9|4548.9|1
1737093350000|2025-01-17 05:55:50|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1737093360000|2025-01-17 05:56:00|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1737093370000|2025-01-17 05:56:10|4554.8|4548.8|4553.6|4547.6|4554.8|4548.8|4553.4|4547.4|0
1737093380000|2025-01-17 05:56:20|4553.4|4547.4|4553.6|4547.6|4553.6|4547.6|4553.4|4547.4|0
1737093390000|2025-01-17 05:56:30|4553.4|4547.4|4553.1|4547.1|4553.4|4547.4|4553.1|4547.1|0
1737093400000|2025-01-17 05:56:40|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|4552.4|4546.4|0
1737093420000|2025-01-17 05:57:00|4552.6|4546.6|4552.6|4546.6|4553.1|4547.1|4552.4|4546.4|5
1737093440000|2025-01-17 05:57:20|4552.4|4546.4|4554.8|4548.8|4554.8|4548.8|4552.4|4546.4|10
1737093450000|2025-01-17 05:57:30|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737093490000|2025-01-17 05:58:10|4554.8|4548.8|4555.1|4549.1|4555.1|4549.1|4554.8|4548.8|0
1737093510000|2025-01-17 05:58:30|4554.8|4548.8|4554.1|4548.1|4554.8|4548.8|4554.1|4548.1|0
1737093530000|2025-01-17 05:58:50|4553.1|4547.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|0
1737093540000|2025-01-17 05:59:00|4553.9|4547.9|4556.9|4550.9|4557.9|4551.9|4553.9|4547.9|7
1737093550000|2025-01-17 05:59:10|4556.8|4550.8|4554.8|4548.8|4556.8|4550.8|4554.8|4548.8|1
1737093560000|2025-01-17 05:59:20|4554.4|4548.4|4553.4|4547.4|4554.4|4548.4|4553.1|4547.1|1
1737093570000|2025-01-17 05:59:30|4553.3|4547.3|4553.1|4547.1|4553.4|4547.4|4552.9|4546.9|2
1737093600000|2025-01-17 06:00:00|4552.9|4546.9|4553.1|4547.1|4553.1|4547.1|4552.9|4546.9|0
1737093610000|2025-01-17 06:00:10|4553.3|4547.3|4554.1|4548.1|4554.1|4548.1|4553.3|4547.3|1
1737093630000|2025-01-17 06:00:30|4554.9|4548.9|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|0
1737093650000|2025-01-17 06:00:50|4554.5|4548.5|4554.1|4548.1|4554.5|4548.5|4554.1|4548.1|0
1737093660000|2025-01-17 06:01:00|4553.4|4547.4|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|0
1737093670000|2025-01-17 06:01:10|4552.5|4546.5|4551.4|4545.4|4552.5|4546.5|4551.4|4545.4|0
1737093680000|2025-01-17 06:01:20|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|3
1737093700000|2025-01-17 06:01:40|4551.4|4545.4|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|1
1737093710000|2025-01-17 06:01:50|4551.4|4545.4|4552.1|4546.1|4552.1|4546.1|4551.4|4545.4|0
1737093720000|2025-01-17 06:02:00|4551.9|4545.9|4552.1|4546.1|4552.1|4546.1|4551.9|4545.9|0
1737093740000|2025-01-17 06:02:20|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1737093750000|2025-01-17 06:02:30|4552.1|4546.1|4554.1|4548.1|4554.1|4548.1|4552.1|4546.1|6
1737093760000|2025-01-17 06:02:40|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.6|4547.6|0
1737093770000|2025-01-17 06:02:50|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1737093790000|2025-01-17 06:03:10|4553.9|4547.9|4554.1|4548.1|4554.1|4548.1|4553.9|4547.9|0
1737093810000|2025-01-17 06:03:30|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|0
1737093820000|2025-01-17 06:03:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|0
1737093840000|2025-01-17 06:04:00|4554.4|4548.4|4554.1|4548.1|4554.4|4548.4|4554.1|4548.1|0
1737093850000|2025-01-17 06:04:10|4554.8|4548.8|4554.4|4548.4|4554.8|4548.8|4554.4|4548.4|0
1737093860000|2025-01-17 06:04:20|4555.1|4549.1|4554.9|4548.9|4555.1|4549.1|4554.1|4548.1|0
1737093870000|2025-01-17 06:04:30|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737093880000|2025-01-17 06:04:40|4554.1|4548.1|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|0
1737093890000|2025-01-17 06:04:50|4554.8|4548.8|4554.4|4548.4|4554.8|4548.8|4554.4|4548.4|0
1737093900000|2025-01-17 06:05:00|4555.1|4549.1|4555.1|4549.1|4555.9|4549.9|4555.1|4549.1|0
1737093910000|2025-01-17 06:05:10|4555.6|4549.6|4555.3|4549.3|4555.9|4549.9|4555.1|4549.1|0
1737093920000|2025-01-17 06:05:20|4555.1|4549.1|4554.9|4548.9|4555.1|4549.1|4554.4|4548.4|0
1737093930000|2025-01-17 06:05:30|4554.6|4548.6|4554.1|4548.1|4554.6|4548.6|4554.1|4548.1|0
1737093960000|2025-01-17 06:06:00|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1737093970000|2025-01-17 06:06:10|4555.1|4549.1|4556.1|4550.1|4556.1|4550.1|4555.1|4549.1|0
1737093990000|2025-01-17 06:06:30|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|0
1737094000000|2025-01-17 06:06:40|4556.6|4550.6|4556.9|4550.9|4556.9|4550.9|4556.6|4550.6|0
1737094010000|2025-01-17 06:06:50|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1737094020000|2025-01-17 06:07:00|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1737094030000|2025-01-17 06:07:10|4556.4|4550.4|4556.4|4550.4|4556.9|4550.9|4556.1|4550.1|0
1737094040000|2025-01-17 06:07:20|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1737094100000|2025-01-17 06:08:20|4556.6|4550.6|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|0
1737094110000|2025-01-17 06:08:30|4556.9|4550.9|4556.1|4550.1|4556.9|4550.9|4556.1|4550.1|0
1737094120000|2025-01-17 06:08:40|4556.8|4550.8|4557.1|4551.1|4557.1|4551.1|4556.8|4550.8|0
1737094140000|2025-01-17 06:09:00|4557.8|4551.8|4558.1|4552.1|4558.1|4552.1|4557.8|4551.8|0
1737094170000|2025-01-17 06:09:30|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1737094180000|2025-01-17 06:09:40|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1737094190000|2025-01-17 06:09:50|4558.8|4552.8|4558.9|4552.9|4558.9|4552.9|4558.8|4552.8|0
1737094210000|2025-01-17 06:10:10|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1737094220000|2025-01-17 06:10:20|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1737094240000|2025-01-17 06:10:40|4558.4|4552.4|4559.1|4553.1|4559.1|4553.1|4558.4|4552.4|0
1737094260000|2025-01-17 06:11:00|4558.9|4552.9|4559.4|4553.4|4559.4|4553.4|4558.9|4552.9|0
1737094270000|2025-01-17 06:11:10|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1737094280000|2025-01-17 06:11:20|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1737094290000|2025-01-17 06:11:30|4559.1|4553.1|4561.8|4555.8|4562.1|4556.1|4558.8|4552.8|2
1737094300000|2025-01-17 06:11:40|||||||||1
1737094310000|2025-01-17 06:11:50|4562.1|4556.1|4562.8|4556.8|4562.8|4556.8|4562.1|4556.1|0
1737094320000|2025-01-17 06:12:00|4562.4|4556.4|4562.1|4556.1|4562.4|4556.4|4562.1|4556.1|1
1737094330000|2025-01-17 06:12:10|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|2
1737094340000|2025-01-17 06:12:20|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1737094350000|2025-01-17 06:12:30|4562.9|4556.9|4561.4|4555.4|4562.9|4556.9|4561.4|4555.4|1
1737094360000|2025-01-17 06:12:40|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1737094370000|2025-01-17 06:12:50|4561.8|4555.8|4562.4|4556.4|4562.4|4556.4|4561.8|4555.8|0
1737094380000|2025-01-17 06:13:00|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1737094390000|2025-01-17 06:13:10|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1737094400000|2025-01-17 06:13:20|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1737094420000|2025-01-17 06:13:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1737094430000|2025-01-17 06:13:50|4563.4|4557.4|4564.1|4558.1|4564.1|4558.1|4563.4|4557.4|6
1737094440000|2025-01-17 06:14:00|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.1|4558.1|0
1737094450000|2025-01-17 06:14:10|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|1
1737094460000|2025-01-17 06:14:20|4563.8|4557.8|4563.1|4557.1|4563.8|4557.8|4562.8|4556.8|1
1737094470000|2025-01-17 06:14:30|||||||||1
1737094520000|2025-01-17 06:15:20|4562.6|4556.6|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|0
1737094550000|2025-01-17 06:15:50|4561.5|4555.5|4561.1|4555.1|4561.5|4555.5|4561.1|4555.1|0
1737094560000|2025-01-17 06:16:00|4561.6|4555.6|4563.1|4557.1|4563.1|4557.1|4561.6|4555.6|4
1737094580000|2025-01-17 06:16:20|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4562.1|4556.1|0
1737094610000|2025-01-17 06:16:50|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1737094680000|2025-01-17 06:18:00|4561.4|4555.4|4562.1|4556.1|4562.1|4556.1|4561.4|4555.4|1
1737094690000|2025-01-17 06:18:10|4562.8|4556.8|4562.9|4556.9|4562.9|4556.9|4562.8|4556.8|0
1737094700000|2025-01-17 06:18:20|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1737094710000|2025-01-17 06:18:30|4562.8|4556.8|4562.8|4556.8|4562.9|4556.9|4562.4|4556.4|1
1737094730000|2025-01-17 06:18:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1737094760000|2025-01-17 06:19:20|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1737094770000|2025-01-17 06:19:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1737094780000|2025-01-17 06:19:40|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1737094790000|2025-01-17 06:19:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1737094800000|2025-01-17 06:20:00|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|0
1737094810000|2025-01-17 06:20:10|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737094830000|2025-01-17 06:20:30|4562.4|4556.4|4562.8|4556.8|4562.8|4556.8|4562.4|4556.4|0
1737094840000|2025-01-17 06:20:40|4562.9|4556.9|4563.9|4557.9|4563.9|4557.9|4562.9|4556.9|0
1737094850000|2025-01-17 06:20:50|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1737094870000|2025-01-17 06:21:10|4564.4|4558.4|4564.1|4558.1|4564.4|4558.4|4563.9|4557.9|4
1737094880000|2025-01-17 06:21:20|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1737094900000|2025-01-17 06:21:40|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1737094910000|2025-01-17 06:21:50|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1737094920000|2025-01-17 06:22:00|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|1
1737094940000|2025-01-17 06:22:20|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737094950000|2025-01-17 06:22:30|4562.1|4556.1|4561.1|4555.1|4562.1|4556.1|4561.1|4555.1|1
1737094960000|2025-01-17 06:22:40|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1737094970000|2025-01-17 06:22:50|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1737094980000|2025-01-17 06:23:00|4561.4|4555.4|4561.9|4555.9|4561.9|4555.9|4561.4|4555.4|0
1737094990000|2025-01-17 06:23:10|4562.1|4556.1|4562.4|4556.4|4562.4|4556.4|4562.1|4556.1|0
1737095000000|2025-01-17 06:23:20|4562.9|4556.9|4563.1|4557.1|4563.1|4557.1|4562.8|4556.8|0
1737095040000|2025-01-17 06:24:00|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1737095050000|2025-01-17 06:24:10|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|1
1737095060000|2025-01-17 06:24:20|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1737095070000|2025-01-17 06:24:30|4562.8|4556.8|4562.4|4556.4|4562.8|4556.8|4562.4|4556.4|0
1737095080000|2025-01-17 06:24:40|4562.1|4556.1|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|0
1737095090000|2025-01-17 06:24:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1737095100000|2025-01-17 06:25:00|4561.9|4555.9|4561.1|4555.1|4561.9|4555.9|4561.1|4555.1|0
1737095110000|2025-01-17 06:25:10|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1737095120000|2025-01-17 06:25:20|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1737095150000|2025-01-17 06:25:50|4561.4|4555.4|4561.8|4555.8|4561.8|4555.8|4561.1|4555.1|0
1737095170000|2025-01-17 06:26:10|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1737095190000|2025-01-17 06:26:30|4560.9|4554.9|4560.4|4554.4|4560.9|4554.9|4560.4|4554.4|0
1737095200000|2025-01-17 06:26:40|4560.8|4554.8|4560.4|4554.4|4560.8|4554.8|4560.4|4554.4|0
1737095220000|2025-01-17 06:27:00|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1737095230000|2025-01-17 06:27:10|4560.4|4554.4|4560.9|4554.9|4560.9|4554.9|4560.4|4554.4|0
1737095250000|2025-01-17 06:27:30|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1737095270000|2025-01-17 06:27:50|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1737095280000|2025-01-17 06:28:00|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1737095290000|2025-01-17 06:28:10|4561.1|4555.1|4561.4|4555.4|4561.4|4555.4|4560.9|4554.9|0
1737095300000|2025-01-17 06:28:20|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1737095330000|2025-01-17 06:28:50|4561.4|4555.4|4561.4|4555.4|4561.8|4555.8|4561.4|4555.4|0
1737095350000|2025-01-17 06:29:10|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1737095370000|2025-01-17 06:29:30|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737095400000|2025-01-17 06:30:00|4561.1|4555.1|4559.1|4553.1|4562.5|4556.5|4559.1|4553.1|4
1737095410000|2025-01-17 06:30:10|4559.5|4553.5|4560.1|4554.1|4560.1|4554.1|4559.5|4553.5|1
1737095420000|2025-01-17 06:30:20|4560|4554|4560.6|4554.6|4560.8|4554.8|4560|4554|2
1737095430000|2025-01-17 06:30:30|4560.8|4554.8|4562.5|4556.5|4562.5|4556.5|4560.8|4554.8|10
1737095440000|2025-01-17 06:30:40|4562.1|4556.1|4563.1|4557.1|4563.1|4557.1|4562.1|4556.1|2
1737095450000|2025-01-17 06:30:50|4563.5|4557.5|4563.8|4557.8|4564|4558|4563.5|4557.5|0
1737095460000|2025-01-17 06:31:00|4563.1|4557.1|4563.5|4557.5|4563.8|4557.8|4562.5|4556.5|2
1737095470000|2025-01-17 06:31:10|4563.8|4557.8|4563.5|4557.5|4563.8|4557.8|4563.1|4557.1|0
1737095480000|2025-01-17 06:31:20|4562.6|4556.6|4562.8|4556.8|4563.5|4557.5|4562.6|4556.6|3
1737095490000|2025-01-17 06:31:30|4562.5|4556.5|4562.8|4556.8|4563.1|4557.1|4562.5|4556.5|0
1737095500000|2025-01-17 06:31:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1737095510000|2025-01-17 06:31:50|4563|4557|4563|4557|4563|4557|4562.8|4556.8|0
1737095520000|2025-01-17 06:32:00|4563.1|4557.1|4563.5|4557.5|4563.5|4557.5|4563.1|4557.1|1
1737095530000|2025-01-17 06:32:10|4562.5|4556.5|4562.1|4556.1|4563|4557|4562.1|4556.1|0
1737095550000|2025-01-17 06:32:30|4562.5|4556.5|4563.1|4557.1|4563.5|4557.5|4562.1|4556.1|1
1737095560000|2025-01-17 06:32:40|4563.5|4557.5|4563.8|4557.8|4563.8|4557.8|4563.1|4557.1|0
1737095580000|2025-01-17 06:33:00|4564|4558|4564.3|4558.3|4564.3|4558.3|4564|4558|0
1737095590000|2025-01-17 06:33:10|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|9
1737095600000|2025-01-17 06:33:20|4563.5|4557.5|4562.8|4556.8|4563.5|4557.5|4562.8|4556.8|0
1737095610000|2025-01-17 06:33:30|4562|4556|4562|4556|4562.5|4556.5|4562|4556|0
1737095620000|2025-01-17 06:33:40|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737095630000|2025-01-17 06:33:50|4562|4556|4561.8|4555.8|4562|4556|4561.8|4555.8|0
1737095640000|2025-01-17 06:34:00|4562.1|4556.1|4563|4557|4563|4557|4562|4556|0
1737095650000|2025-01-17 06:34:10|4562.8|4556.8|4563|4557|4563.8|4557.8|4562.8|4556.8|0
1737095660000|2025-01-17 06:34:20|4563.3|4557.3|4563|4557|4563.8|4557.8|4563|4557|0
1737095670000|2025-01-17 06:34:30|4562.8|4556.8|4562.8|4556.8|4563|4557|4562.5|4556.5|0
1737095680000|2025-01-17 06:34:40|4562.5|4556.5|4563|4557|4563.5|4557.5|4562.5|4556.5|1
1737095690000|2025-01-17 06:34:50|4563.1|4557.1|4563|4557|4563.1|4557.1|4563|4557|0
1737095700000|2025-01-17 06:35:00|4562.8|4556.8|4561.8|4555.8|4563|4557|4561.5|4555.5|1
1737095710000|2025-01-17 06:35:10|4561.5|4555.5|4562.1|4556.1|4562.1|4556.1|4561.5|4555.5|0
1737095720000|2025-01-17 06:35:20|4562|4556|4562.1|4556.1|4562.5|4556.5|4562|4556|0
1737095730000|2025-01-17 06:35:30|4562.5|4556.5|4562.5|4556.5|4563|4557|4562.1|4556.1|0
1737095740000|2025-01-17 06:35:40|4562.1|4556.1|4562.8|4556.8|4563|4557|4562.1|4556.1|0
1737095750000|2025-01-17 06:35:50|4563|4557|4563|4557|4563.5|4557.5|4563|4557|0
1737095760000|2025-01-17 06:36:00|4563.1|4557.1|4562.8|4556.8|4563.5|4557.5|4562.8|4556.8|0
1737095770000|2025-01-17 06:36:10|4562.5|4556.5|4562.8|4556.8|4562.8|4556.8|4562.3|4556.3|0
1737095780000|2025-01-17 06:36:20|4563|4557|4562.8|4556.8|4563|4557|4562.8|4556.8|0
1737095790000|2025-01-17 06:36:30|4562.5|4556.5|4562.5|4556.5|4562.8|4556.8|4562.5|4556.5|0
1737095800000|2025-01-17 06:36:40|4562.8|4556.8|4562.1|4556.1|4562.8|4556.8|4562.1|4556.1|0
1737095810000|2025-01-17 06:36:50|4562.5|4556.5|4561.8|4555.8|4562.5|4556.5|4561.8|4555.8|0
1737095820000|2025-01-17 06:37:00|4562|4556|4561|4555|4562|4556|4560.8|4554.8|0
1737095840000|2025-01-17 06:37:20|4561.1|4555.1|4560.5|4554.5|4561.5|4555.5|4560.1|4554.1|0
1737095850000|2025-01-17 06:37:30|4561|4555|4560.8|4554.8|4561|4555|4560.8|4554.8|2
1737095870000|2025-01-17 06:37:50|4561.1|4555.1|4561.8|4555.8|4562|4556|4561.1|4555.1|0
1737095880000|2025-01-17 06:38:00|4562|4556|4562.8|4556.8|4562.8|4556.8|4561.8|4555.8|0
1737095890000|2025-01-17 06:38:10|4563|4557|4562.8|4556.8|4563|4557|4562.8|4556.8|0
1737095900000|2025-01-17 06:38:20|4563|4557|4562|4556|4563|4557|4562|4556|0
1737095910000|2025-01-17 06:38:30|4561.8|4555.8|4561|4555|4561.8|4555.8|4561|4555|0
1737095920000|2025-01-17 06:38:40|4560.8|4554.8|4561.5|4555.5|4561.5|4555.5|4560.8|4554.8|0
1737095930000|2025-01-17 06:38:50|4561.8|4555.8|4561|4555|4561.8|4555.8|4561|4555|0
1737095940000|2025-01-17 06:39:00|4561.5|4555.5|4562.8|4556.8|4562.8|4556.8|4561.5|4555.5|0
1737095950000|2025-01-17 06:39:10|4562.1|4556.1|4562.8|4556.8|4562.8|4556.8|4562|4556|0
1737095960000|2025-01-17 06:39:20|4562.1|4556.1|4562.5|4556.5|4562.8|4556.8|4562.1|4556.1|0
1737095970000|2025-01-17 06:39:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1737095980000|2025-01-17 06:39:40|4561.5|4555.5|4561.8|4555.8|4561.8|4555.8|4561.5|4555.5|2
1737095990000|2025-01-17 06:39:50|4562|4556|4562|4556|4562.1|4556.1|4562|4556|0
1737096000000|2025-01-17 06:40:00|4561.8|4555.8|4562.1|4556.1|4562.1|4556.1|4561.8|4555.8|0
1737096010000|2025-01-17 06:40:10|4562.5|4556.5|4562.8|4556.8|4562.8|4556.8|4562.1|4556.1|0
1737096020000|2025-01-17 06:40:20|4562.5|4556.5|4561.5|4555.5|4562.5|4556.5|4561|4555|1
1737096030000|2025-01-17 06:40:30|4561.8|4555.8|4562.5|4556.5|4562.5|4556.5|4561.5|4555.5|1
1737096040000|2025-01-17 06:40:40|4562.8|4556.8|4561.8|4555.8|4562.8|4556.8|4561.8|4555.8|1
1737096050000|2025-01-17 06:40:50|4562|4556|4561.8|4555.8|4562|4556|4561.8|4555.8|0
1737096090000|2025-01-17 06:41:30|4562|4556|4562|4556|4562|4556|4562|4556|0
1737096110000|2025-01-17 06:41:50|4561.5|4555.5|4561.8|4555.8|4561.8|4555.8|4561.5|4555.5|0
1737096120000|2025-01-17 06:42:00|4562.1|4556.1|4563.8|4557.8|4563.8|4557.8|4562.1|4556.1|0
1737096130000|2025-01-17 06:42:10|4563.5|4557.5|4563|4557|4563.5|4557.5|4563|4557|0
1737096140000|2025-01-17 06:42:20|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.5|4556.5|0
1737096180000|2025-01-17 06:43:00|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1737096190000|2025-01-17 06:43:10|4562.5|4556.5|4562|4556|4562.5|4556.5|4562|4556|0
1737096200000|2025-01-17 06:43:20|4561.8|4555.8|4561.5|4555.5|4561.8|4555.8|4561.5|4555.5|0
1737096210000|2025-01-17 06:43:30|4561.8|4555.8|4560.8|4554.8|4561.8|4555.8|4560.5|4554.5|0
1737096220000|2025-01-17 06:43:40|4561.1|4555.1|4560.8|4554.8|4561.1|4555.1|4560.8|4554.8|0
1737096230000|2025-01-17 06:43:50|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.1|4554.1|0
1737096240000|2025-01-17 06:44:00|4560.8|4554.8|4560.8|4554.8|4561.1|4555.1|4560.8|4554.8|0
1737096250000|2025-01-17 06:44:10|4560.5|4554.5|4560.1|4554.1|4560.5|4554.5|4560.1|4554.1|0
1737096260000|2025-01-17 06:44:20|4560.8|4554.8|4560.1|4554.1|4560.8|4554.8|4560.1|4554.1|0
1737096270000|2025-01-17 06:44:30|4560.8|4554.8|4560.5|4554.5|4560.8|4554.8|4560.5|4554.5|0
1737096290000|2025-01-17 06:44:50|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1737096300000|2025-01-17 06:45:00|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1737096310000|2025-01-17 06:45:10|4560.1|4554.1|4560.5|4554.5|4560.5|4554.5|4560.1|4554.1|0
1737096330000|2025-01-17 06:45:30|4560.1|4554.1|4559.5|4553.5|4560.1|4554.1|4559.5|4553.5|0
1737096350000|2025-01-17 06:45:50|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1737096360000|2025-01-17 06:46:00|4560.1|4554.1|4560.5|4554.5|4560.5|4554.5|4560.1|4554.1|1
1737096370000|2025-01-17 06:46:10|4560.1|4554.1|4560.8|4554.8|4560.8|4554.8|4560.1|4554.1|0
1737096380000|2025-01-17 06:46:20|4561|4555|4560.8|4554.8|4561|4555|4560.8|4554.8|0
1737096400000|2025-01-17 06:46:40|4561.1|4555.1|4561.5|4555.5|4561.6|4555.6|4560.8|4554.8|0
1737096410000|2025-01-17 06:46:50|4561.6|4555.6|4561.5|4555.5|4561.6|4555.6|4561.5|4555.5|0
1737096420000|2025-01-17 06:47:00|4561.1|4555.1|4561.5|4555.5|4561.6|4555.6|4561.1|4555.1|0
1737096440000|2025-01-17 06:47:20|4562.5|4556.5|4562.8|4556.8|4563.1|4557.1|4562.5|4556.5|1
1737096450000|2025-01-17 06:47:30|4563|4557|4563|4557|4563.1|4557.1|4563|4557|0
1737096460000|2025-01-17 06:47:40|4563.1|4557.1|4563|4557|4563.1|4557.1|4562.8|4556.8|0
1737096470000|2025-01-17 06:47:50|4563.1|4557.1|4563.5|4557.5|4563.5|4557.5|4563.1|4557.1|0
1737096480000|2025-01-17 06:48:00|4563.1|4557.1|4562.8|4556.8|4563.1|4557.1|4562.8|4556.8|1
1737096490000|2025-01-17 06:48:10|4563|4557|4563|4557|4563|4557|4563|4557|0
1737096500000|2025-01-17 06:48:20|4563.5|4557.5|4562.8|4556.8|4563.5|4557.5|4562.8|4556.8|0
1737096510000|2025-01-17 06:48:30|4563|4557|4563|4557|4563|4557|4563|4557|0
1737096520000|2025-01-17 06:48:40|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1737096530000|2025-01-17 06:48:50|4564.3|4558.3|4563.8|4557.8|4564.3|4558.3|4563.8|4557.8|3
1737096540000|2025-01-17 06:49:00|4564|4558|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1737096550000|2025-01-17 06:49:10|4562.6|4556.6|4563.5|4557.5|4563.5|4557.5|4562.6|4556.6|2
1737096560000|2025-01-17 06:49:20|4564|4558|4566.1|4560.1|4566.1|4560.1|4563.8|4557.8|6
1737096580000|2025-01-17 06:49:40|4567.5|4561.5|4566.5|4560.5|4567.5|4561.5|4566.5|4560.5|46
1737096590000|2025-01-17 06:49:50|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|2
1737096600000|2025-01-17 06:50:00|4567|4561|4565.1|4559.1|4567.1|4561.1|4565.1|4559.1|1
1737096620000|2025-01-17 06:50:20|4565|4559|4564.8|4558.8|4565|4559|4564.8|4558.8|0
1737096630000|2025-01-17 06:50:30|4564.5|4558.5|4564|4558|4564.5|4558.5|4563.8|4557.8|0
1737096640000|2025-01-17 06:50:40|4564.1|4558.1|4565.5|4559.5|4566|4560|4564.1|4558.1|6
1737096650000|2025-01-17 06:50:50|4566.5|4560.5|4567|4561|4567.5|4561.5|4566.5|4560.5|3
1737096660000|2025-01-17 06:51:00|4566.8|4560.8|4565.6|4559.6|4566.8|4560.8|4565.6|4559.6|1
1737096670000|2025-01-17 06:51:10|4565.5|4559.5|4565.5|4559.5|4566.5|4560.5|4565.5|4559.5|2
1737096680000|2025-01-17 06:51:20|4565|4559|4565.1|4559.1|4565.1|4559.1|4565|4559|0
1737096690000|2025-01-17 06:51:30|4565|4559|4565|4559|4565.1|4559.1|4565|4559|0
1737096700000|2025-01-17 06:51:40|4564.8|4558.8|4564.1|4558.1|4565|4559|4564.1|4558.1|0
1737096730000|2025-01-17 06:52:10|4563.8|4557.8|4564.1|4558.1|4564.1|4558.1|4563.8|4557.8|1
1737096740000|2025-01-17 06:52:20|4563.5|4557.5|4563.1|4557.1|4563.5|4557.5|4563.1|4557.1|1
1737096750000|2025-01-17 06:52:30|4563|4557|4563.1|4557.1|4563.5|4557.5|4563|4557|0
1737096760000|2025-01-17 06:52:40|4563.8|4557.8|4564.5|4558.5|4564.5|4558.5|4563.8|4557.8|1
1737096770000|2025-01-17 06:52:50|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1737096790000|2025-01-17 06:53:10|4564|4558|4564.1|4558.1|4564.1|4558.1|4563.8|4557.8|0
1737096800000|2025-01-17 06:53:20|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1737096820000|2025-01-17 06:53:40|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1737096830000|2025-01-17 06:53:50|4564.8|4558.8|4564.5|4558.5|4564.8|4558.8|4564.5|4558.5|0
1737096840000|2025-01-17 06:54:00|4564.8|4558.8|4563.8|4557.8|4564.8|4558.8|4563.5|4557.5|0
1737096850000|2025-01-17 06:54:10|4563.5|4557.5|4563.8|4557.8|4564.1|4558.1|4563.5|4557.5|0
1737096860000|2025-01-17 06:54:20|4563.5|4557.5|4563.8|4557.8|4563.8|4557.8|4563.5|4557.5|0
1737096870000|2025-01-17 06:54:30|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4563.8|4557.8|0
1737096880000|2025-01-17 06:54:40|4563.8|4557.8|4564.1|4558.1|4564.1|4558.1|4563.8|4557.8|0
1737096890000|2025-01-17 06:54:50|4564.5|4558.5|4565.5|4559.5|4565.5|4559.5|4564.5|4558.5|0
1737096900000|2025-01-17 06:55:00|4565.1|4559.1|4565|4559|4565.1|4559.1|4564.5|4558.5|0
1737096910000|2025-01-17 06:55:10|4564.8|4558.8|4564.5|4558.5|4564.8|4558.8|4564.5|4558.5|0
1737096920000|2025-01-17 06:55:20|4563.8|4557.8|4562.8|4556.8|4563.8|4557.8|4562.8|4556.8|1
1737096940000|2025-01-17 06:55:40|4562.6|4556.6|4560.1|4554.1|4562.6|4556.6|4559.8|4553.8|5
1737096950000|2025-01-17 06:55:50|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1737096960000|2025-01-17 06:56:00|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4559.1|4553.1|6
1737096970000|2025-01-17 06:56:10|4560.5|4554.5|4561.8|4555.8|4561.8|4555.8|4560.5|4554.5|1
1737096980000|2025-01-17 06:56:20|4561.1|4555.1|4561.5|4555.5|4561.6|4555.6|4561.1|4555.1|0
1737097000000|2025-01-17 06:56:40|4561.1|4555.1|4561.5|4555.5|4561.5|4555.5|4561.1|4555.1|0
1737097010000|2025-01-17 06:56:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|1
1737097020000|2025-01-17 06:57:00|4561.8|4555.8|4560.8|4554.8|4561.8|4555.8|4560.8|4554.8|0
1737097030000|2025-01-17 06:57:10|4560.1|4554.1|4560.5|4554.5|4560.5|4554.5|4560.1|4554.1|0
1737097040000|2025-01-17 06:57:20|4560.8|4554.8|4561.1|4555.1|4561.1|4555.1|4560.8|4554.8|1
1737097060000|2025-01-17 06:57:40|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1737097070000|2025-01-17 06:57:50|4560.5|4554.5|4561.1|4555.1|4561.1|4555.1|4560.5|4554.5|0
1737097090000|2025-01-17 06:58:10|4561.5|4555.5|4561.8|4555.8|4561.8|4555.8|4561.5|4555.5|0
1737097100000|2025-01-17 06:58:20|4562.1|4556.1|4562.5|4556.5|4562.8|4556.8|4562.1|4556.1|0
1737097110000|2025-01-17 06:58:30|4562.8|4556.8|4562.5|4556.5|4562.8|4556.8|4562.5|4556.5|0
1737097120000|2025-01-17 06:58:40|4561.8|4555.8|4561.8|4555.8|4562|4556|4561.8|4555.8|0
1737097130000|2025-01-17 06:58:50|4561.5|4555.5|4561.1|4555.1|4561.5|4555.5|4560.5|4554.5|0
1737097140000|2025-01-17 06:59:00|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|1
1737097150000|2025-01-17 06:59:10|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1737097160000|2025-01-17 06:59:20|4561.5|4555.5|4560.8|4554.8|4561.6|4555.6|4560.8|4554.8|2
1737097170000|2025-01-17 06:59:30|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1737097180000|2025-01-17 06:59:40|4560.8|4554.8|4560.6|4554.6|4561|4555|4560.5|4554.5|0
1737097190000|2025-01-17 06:59:50|4560.5|4554.5|4560.1|4554.1|4560.6|4554.6|4560|4554|0
1737097200000|2025-01-17 07:00:00|4560.5|4554.5|4561.1|4555.1|4561.3|4555.3|4560.5|4554.5|0
1737097210000|2025-01-17 07:00:10|4561.5|4555.5|4560.8|4554.8|4561.5|4555.5|4560.1|4554.1|6
1737097220000|2025-01-17 07:00:20|4560.5|4554.5|4559.5|4553.5|4560.8|4554.8|4559.5|4553.5|0
1737097230000|2025-01-17 07:00:30|4559.6|4553.6|4560.8|4554.8|4561.5|4555.5|4559.6|4553.6|10
1737097240000|2025-01-17 07:00:40|4561|4555|4561|4555|4561.1|4555.1|4561|4555|0
1737097250000|2025-01-17 07:00:50|4561.1|4555.1|4561|4555|4561.1|4555.1|4561|4555|0
1737097260000|2025-01-17 07:01:00|4561.5|4555.5|4561.6|4555.6|4561.6|4555.6|4561.5|4555.5|9
1737097270000|2025-01-17 07:01:10|4561.5|4555.5|4560.1|4554.1|4561.5|4555.5|4560.1|4554.1|1
1737097280000|2025-01-17 07:01:20|4560.3|4554.3|4561.1|4555.1|4561.6|4555.6|4560.3|4554.3|10
1737097290000|2025-01-17 07:01:30|4561.5|4555.5|4561.6|4555.6|4561.6|4555.6|4561.5|4555.5|0
1737097300000|2025-01-17 07:01:40|4561.5|4555.5|4561.1|4555.1|4561.5|4555.5|4561.1|4555.1|1
1737097310000|2025-01-17 07:01:50|4561|4555|4559.8|4553.8|4561.1|4555.1|4559.6|4553.6|0
1737097320000|2025-01-17 07:02:00|4559.5|4553.5|4558.6|4552.6|4559.5|4553.5|4558.6|4552.6|0
1737097330000|2025-01-17 07:02:10|4558.5|4552.5|4557.1|4551.1|4558.5|4552.5|4556.6|4550.6|7
1737097340000|2025-01-17 07:02:20|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|0
1737097350000|2025-01-17 07:02:30|4557.5|4551.5|4556.5|4550.5|4558|4552|4556.5|4550.5|3
1737097360000|2025-01-17 07:02:40|4555.5|4549.5|4553.8|4547.8|4555.8|4549.8|4553.5|4547.5|9
1737097370000|2025-01-17 07:02:50|4554|4548|4555.1|4549.1|4555.1|4549.1|4554|4548|5
1737097380000|2025-01-17 07:03:00|4555.8|4549.8|4556|4550|4556.1|4550.1|4555.1|4549.1|1
1737097390000|2025-01-17 07:03:10|4555.8|4549.8|4555.1|4549.1|4555.8|4549.8|4554.5|4548.5|5
1737097400000|2025-01-17 07:03:20|4555.5|4549.5|4556.1|4550.1|4556.5|4550.5|4555.5|4549.5|2
1737097410000|2025-01-17 07:03:30|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1737097420000|2025-01-17 07:03:40|4556|4550|4556.1|4550.1|4556.5|4550.5|4555.8|4549.8|5
1737097430000|2025-01-17 07:03:50|4556.8|4550.8|4556.5|4550.5|4556.8|4550.8|4556.5|4550.5|0
1737097440000|2025-01-17 07:04:00|4556.3|4550.3|4556.5|4550.5|4556.8|4550.8|4556.3|4550.3|0
1737097450000|2025-01-17 07:04:10|4556.3|4550.3|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|7
1737097460000|2025-01-17 07:04:20|4556.1|4550.1|4557.1|4551.1|4557.1|4551.1|4556.1|4550.1|1
1737097470000|2025-01-17 07:04:30|4556.8|4550.8|4556.5|4550.5|4556.8|4550.8|4556.5|4550.5|0
1737097480000|2025-01-17 07:04:40|4556.8|4550.8|4556.5|4550.5|4556.8|4550.8|4556.5|4550.5|0
1737097490000|2025-01-17 07:04:50|4556.8|4550.8|4556.5|4550.5|4556.8|4550.8|4556.5|4550.5|0
1737097500000|2025-01-17 07:05:00|4556.8|4550.8|4556.5|4550.5|4556.8|4550.8|4556.3|4550.3|1
1737097510000|2025-01-17 07:05:10|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1737097530000|2025-01-17 07:05:30|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1737097540000|2025-01-17 07:05:40|4556.3|4550.3|4555.5|4549.5|4556.3|4550.3|4553.5|4547.5|34
1737097550000|2025-01-17 07:05:50|4555.8|4549.8|4556.6|4550.6|4557|4551|4555.8|4549.8|0
1737097560000|2025-01-17 07:06:00|4556.5|4550.5|4555.8|4549.8|4556.5|4550.5|4555.5|4549.5|6
1737097570000|2025-01-17 07:06:10|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1737097580000|2025-01-17 07:06:20|4555.3|4549.3|4555.5|4549.5|4555.5|4549.5|4555.3|4549.3|0
1737097610000|2025-01-17 07:06:50|4556|4550|4557.1|4551.1|4557.1|4551.1|4555.8|4549.8|0
1737097620000|2025-01-17 07:07:00|4556.6|4550.6|4557|4551|4557|4551|4556.6|4550.6|0
1737097630000|2025-01-17 07:07:10|4556.6|4550.6|4556.5|4550.5|4556.8|4550.8|4556.5|4550.5|0
1737097660000|2025-01-17 07:07:40|4556|4550|4555.8|4549.8|4556.1|4550.1|4555.8|4549.8|0
1737097670000|2025-01-17 07:07:50|4556.1|4550.1|4556.5|4550.5|4556.5|4550.5|4556.1|4550.1|0
1737097680000|2025-01-17 07:08:00|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1737097700000|2025-01-17 07:08:20|4557|4551|4557|4551|4557|4551|4557|4551|0
1737097710000|2025-01-17 07:08:30|4557.1|4551.1|4557.8|4551.8|4557.8|4551.8|4557.1|4551.1|0
1737097720000|2025-01-17 07:08:40|4558.1|4552.1|4557.5|4551.5|4558.1|4552.1|4557.5|4551.5|0
1737097730000|2025-01-17 07:08:50|4557.8|4551.8|4558.5|4552.5|4558.5|4552.5|4557.8|4551.8|1
1737097740000|2025-01-17 07:09:00|4558.8|4552.8|4559|4553|4559.5|4553.5|4558.8|4552.8|0
1737097750000|2025-01-17 07:09:10|4559.5|4553.5|4558.5|4552.5|4559.5|4553.5|4558.5|4552.5|0
1737097770000|2025-01-17 07:09:30|4558.3|4552.3|4558|4552|4558.3|4552.3|4558|4552|2
1737097780000|2025-01-17 07:09:40|4557.8|4551.8|4557.8|4551.8|4558|4552|4557.8|4551.8|0
1737097790000|2025-01-17 07:09:50|4557.5|4551.5|4557.5|4551.5|4557.8|4551.8|4557.5|4551.5|0
1737097800000|2025-01-17 07:10:00|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.5|4550.5|1
1737097810000|2025-01-17 07:10:10|4556.5|4550.5|4557.5|4551.5|4557.5|4551.5|4556.5|4550.5|0
1737097820000|2025-01-17 07:10:20|4557.6|4551.6|4558|4552|4558|4552|4557.6|4551.6|1
1737097830000|2025-01-17 07:10:30|4558.1|4552.1|4559.5|4553.5|4559.8|4553.8|4558|4552|0
1737097840000|2025-01-17 07:10:40|4559.8|4553.8|4560|4554|4560.1|4554.1|4559.8|4553.8|0
1737097850000|2025-01-17 07:10:50|4560.1|4554.1|4560|4554|4560.1|4554.1|4559.8|4553.8|0
1737097860000|2025-01-17 07:11:00|4560.1|4554.1|4560.8|4554.8|4560.8|4554.8|4560.1|4554.1|1
1737097880000|2025-01-17 07:11:20|4561.5|4555.5|4561.8|4555.8|4561.8|4555.8|4561.5|4555.5|0
1737097890000|2025-01-17 07:11:30|4562|4556|4561|4555|4562|4556|4561|4555|1
1737097900000|2025-01-17 07:11:40|4560.8|4554.8|4560.5|4554.5|4560.8|4554.8|4560.5|4554.5|0
1737097910000|2025-01-17 07:11:50|4560.3|4554.3|4559|4553|4560.3|4554.3|4559|4553|1
1737097920000|2025-01-17 07:12:00|4558.8|4552.8|4558.1|4552.1|4558.8|4552.8|4558.1|4552.1|1
1737097930000|2025-01-17 07:12:10|4558.8|4552.8|4558.1|4552.1|4558.8|4552.8|4558.1|4552.1|0
1737097950000|2025-01-17 07:12:30|4558.6|4552.6|4559.8|4553.8|4559.8|4553.8|4558.6|4552.6|2
1737097960000|2025-01-17 07:12:40|4560.1|4554.1|4559.8|4553.8|4560.1|4554.1|4559.8|4553.8|0
1737098010000|2025-01-17 07:13:30|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1737098020000|2025-01-17 07:13:40|4559.1|4553.1|4558.1|4552.1|4559.1|4553.1|4557.8|4551.8|1
1737098030000|2025-01-17 07:13:50|4558|4552|4557.8|4551.8|4558|4552|4557.8|4551.8|0
1737098040000|2025-01-17 07:14:00|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4557.8|4551.8|0
1737098050000|2025-01-17 07:14:10|4558.5|4552.5|4558.1|4552.1|4558.5|4552.5|4558.1|4552.1|0
1737098060000|2025-01-17 07:14:20|4558.5|4552.5|4558.1|4552.1|4558.5|4552.5|4558.1|4552.1|0
1737098070000|2025-01-17 07:14:30|4557.8|4551.8|4557.5|4551.5|4557.8|4551.8|4557.5|4551.5|0
1737098080000|2025-01-17 07:14:40|4556.1|4550.1|4556.8|4550.8|4556.8|4550.8|4556.1|4550.1|0
1737098090000|2025-01-17 07:14:50|4557.1|4551.1|4557.5|4551.5|4557.5|4551.5|4557.1|4551.1|0
1737098100000|2025-01-17 07:15:00|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.5|4551.5|0
1737098110000|2025-01-17 07:15:10|4558.1|4552.1|4558.5|4552.5|4558.5|4552.5|4558.1|4552.1|0
1737098120000|2025-01-17 07:15:20|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1737098130000|2025-01-17 07:15:30|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|0
1737098140000|2025-01-17 07:15:40|4557.1|4551.1|4557.5|4551.5|4557.5|4551.5|4557.1|4551.1|0
1737098150000|2025-01-17 07:15:50|4556.8|4550.8|4556.5|4550.5|4556.8|4550.8|4556.3|4550.3|1
1737098160000|2025-01-17 07:16:00|4556.3|4550.3|4555.1|4549.1|4556.3|4550.3|4555.1|4549.1|1
1737098170000|2025-01-17 07:16:10|4555.5|4549.5|4555.8|4549.8|4556.5|4550.5|4555.1|4549.1|1
1737098180000|2025-01-17 07:16:20|4556|4550|4555.8|4549.8|4556.1|4550.1|4555.8|4549.8|0
1737098190000|2025-01-17 07:16:30|4555.5|4549.5|4555|4549|4555.5|4549.5|4555|4549|2
1737098200000|2025-01-17 07:16:40|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1737098210000|2025-01-17 07:16:50|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|0
1737098250000|2025-01-17 07:17:30|4553.8|4547.8|4554.1|4548.1|4554.1|4548.1|4553.8|4547.8|5
1737098260000|2025-01-17 07:17:40|4554.5|4548.5|4554.8|4548.8|4554.8|4548.8|4554.5|4548.5|0
1737098270000|2025-01-17 07:17:50|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4554.8|4548.8|0
1737098280000|2025-01-17 07:18:00|4554.8|4548.8|4554.8|4548.8|4555|4549|4554.8|4548.8|0
1737098300000|2025-01-17 07:18:20|||||||||1
1737098340000|2025-01-17 07:19:00|4555.5|4549.5|4554.8|4548.8|4555.5|4549.5|4554.8|4548.8|0
1737098350000|2025-01-17 07:19:10|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|5
1737098360000|2025-01-17 07:19:20|4553.5|4547.5|4554.5|4548.5|4554.5|4548.5|4553.5|4547.5|19
1737098370000|2025-01-17 07:19:30|4554.8|4548.8|4553.3|4547.3|4554.8|4548.8|4553.3|4547.3|4
1737098380000|2025-01-17 07:19:40|4553.6|4547.6|4554.8|4548.8|4554.8|4548.8|4553.6|4547.6|1
1737098390000|2025-01-17 07:19:50|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1737098400000|2025-01-17 07:20:00|4554.5|4548.5|4553.8|4547.8|4554.8|4548.8|4553.8|4547.8|1
1737098410000|2025-01-17 07:20:10|4553.6|4547.6|4554.8|4548.8|4554.8|4548.8|4553.3|4547.3|1
1737098420000|2025-01-17 07:20:20|4554.1|4548.1|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|0
1737098430000|2025-01-17 07:20:30|4554.6|4548.6|4554.3|4548.3|4554.6|4548.6|4554.3|4548.3|0
1737098440000|2025-01-17 07:20:40|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.5|4548.5|0
1737098450000|2025-01-17 07:20:50|4554.5|4548.5|4554.3|4548.3|4554.5|4548.5|4553.8|4547.8|3
1737098460000|2025-01-17 07:21:00|4553.8|4547.8|4553.8|4547.8|4554.3|4548.3|4553.3|4547.3|0
1737098470000|2025-01-17 07:21:10|4554|4548|4554.5|4548.5|4554.8|4548.8|4554|4548|0
1737098480000|2025-01-17 07:21:20|4554|4548|4554.3|4548.3|4554.3|4548.3|4554|4548|0
1737098490000|2025-01-17 07:21:30|4554.5|4548.5|4554|4548|4554.5|4548.5|4553.8|4547.8|1
1737098500000|2025-01-17 07:21:40|4554.5|4548.5|4554.8|4548.8|4554.8|4548.8|4554.5|4548.5|0
1737098510000|2025-01-17 07:21:50|4555|4549|4555.5|4549.5|4555.5|4549.5|4555|4549|0
1737098520000|2025-01-17 07:22:00|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|2
1737098530000|2025-01-17 07:22:10|4557.8|4551.8|4557.5|4551.5|4558|4552|4557.5|4551.5|1
1737098540000|2025-01-17 07:22:20|4556.8|4550.8|4557.3|4551.3|4557.8|4551.8|4556.8|4550.8|1
1737098550000|2025-01-17 07:22:30|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.5|4550.5|3
1737098560000|2025-01-17 07:22:40|4556.1|4550.1|4556.5|4550.5|4556.8|4550.8|4556.1|4550.1|1
1737098570000|2025-01-17 07:22:50|4556.6|4550.6|4555|4549|4557|4551|4554.8|4548.8|10
1737098580000|2025-01-17 07:23:00|4555.5|4549.5|4555.8|4549.8|4556.5|4550.5|4555.5|4549.5|0
1737098590000|2025-01-17 07:23:10|4556|4550|4554.8|4548.8|4556|4550|4554.8|4548.8|0
1737098600000|2025-01-17 07:23:20|4555|4549|4555|4549|4555|4549|4555|4549|0
1737098610000|2025-01-17 07:23:30|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1737098620000|2025-01-17 07:23:40|4555|4549|4553.8|4547.8|4555|4549|4553.3|4547.3|16
1737098630000|2025-01-17 07:23:50|4554.2|4548.2|4554.8|4548.8|4554.8|4548.8|4553.8|4547.8|0
1737098640000|2025-01-17 07:24:00|4554.5|4548.5|4554.5|4548.5|4554.8|4548.8|4554.3|4548.3|0
1737098650000|2025-01-17 07:24:10|4554.3|4548.3|4554|4548|4554.5|4548.5|4553.8|4547.8|5
1737098660000|2025-01-17 07:24:20|4554.3|4548.3|4554.8|4548.8|4554.8|4548.8|4554.3|4548.3|0
1737098670000|2025-01-17 07:24:30|4555|4549|4555.2|4549.2|4555.5|4549.5|4555|4549|0
1737098680000|2025-01-17 07:24:40|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1737098690000|2025-01-17 07:24:50|4555|4549|4555.2|4549.2|4555.2|4549.2|4555|4549|0
1737098700000|2025-01-17 07:25:00|4555.5|4549.5|4552.2|4546.2|4555.5|4549.5|4551.5|4545.5|11
1737098710000|2025-01-17 07:25:10|4551.8|4545.8|4551.5|4545.5|4552.5|4546.5|4551.5|4545.5|3
1737098720000|2025-01-17 07:25:20|4551.8|4545.8|4551.5|4545.5|4551.8|4545.8|4551.3|4545.3|1
1737098740000|2025-01-17 07:25:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|1
1737098750000|2025-01-17 07:25:50|4552.1|4546.1|4551.8|4545.8|4552.1|4546.1|4551.8|4545.8|1
1737098770000|2025-01-17 07:26:10|4552.2|4546.2|4552.5|4546.5|4552.5|4546.5|4552.2|4546.2|0
1737098800000|2025-01-17 07:26:40|4552.3|4546.3|4552.5|4546.5|4552.5|4546.5|4552.3|4546.3|7
1737098810000|2025-01-17 07:26:50|4552.8|4546.8|4552.5|4546.5|4552.8|4546.8|4552.5|4546.5|0
1737098820000|2025-01-17 07:27:00|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|1
1737098830000|2025-01-17 07:27:10|4551.8|4545.8|4552|4546|4552|4546|4551.8|4545.8|1
1737098840000|2025-01-17 07:27:20|4552.5|4546.5|4552.8|4546.8|4552.8|4546.8|4552.2|4546.2|1
1737098850000|2025-01-17 07:27:30|4552.5|4546.5|4552.3|4546.3|4552.5|4546.5|4552.3|4546.3|0
1737098860000|2025-01-17 07:27:40|4552.5|4546.5|4552.3|4546.3|4552.5|4546.5|4552.3|4546.3|0
1737098870000|2025-01-17 07:27:50|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|2
1737098880000|2025-01-17 07:28:00|4552.3|4546.3|4552.8|4546.8|4553.5|4547.5|4552.3|4546.3|3
1737098890000|2025-01-17 07:28:10|4552.5|4546.5|4552.8|4546.8|4552.8|4546.8|4552.5|4546.5|0
1737098900000|2025-01-17 07:28:20|4552.5|4546.5|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|0
1737098910000|2025-01-17 07:28:30|4554.1|4548.1|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|2
1737098920000|2025-01-17 07:28:40|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1737098930000|2025-01-17 07:28:50|4554.2|4548.2|4553.8|4547.8|4554.2|4548.2|4553.8|4547.8|0
1737098950000|2025-01-17 07:29:10|4553.5|4547.5|4554|4548|4554.2|4548.2|4553.5|4547.5|0
1737098960000|2025-01-17 07:29:20|4554.2|4548.2|4554.5|4548.5|4554.5|4548.5|4554.2|4548.2|0
1737098970000|2025-01-17 07:29:30|4554.8|4548.8|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|3
1737098980000|2025-01-17 07:29:40|4554.5|4548.5|4553.8|4547.8|4554.8|4548.8|4553.8|4547.8|0
1737098990000|2025-01-17 07:29:50|4554.1|4548.1|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|0
1737099000000|2025-01-17 07:30:00|4553.5|4547.5|4554.1|4548.1|4554.1|4548.1|4553.5|4547.5|0
1737099010000|2025-01-17 07:30:10|4554.5|4548.5|4555|4549|4555|4549|4554.5|4548.5|0
1737099020000|2025-01-17 07:30:20|4555.5|4549.5|4553.5|4547.5|4555.5|4549.5|4553.5|4547.5|2
1737099060000|2025-01-17 07:31:00|4554.1|4548.1|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|4
1737099080000|2025-01-17 07:31:20|4559|4553|4559|4553|4559|4553|4559|4553|12
1737099100000|2025-01-17 07:31:40|4559.2|4553.2|4560.2|4554.2|4560.2|4554.2|4559.2|4553.2|1
1737099110000|2025-01-17 07:31:50|4560|4554|4560|4554|4560|4554|4560|4554|0
1737099120000|2025-01-17 07:32:00|4560.2|4554.2|4558.2|4552.2|4560.8|4554.8|4558.2|4552.2|9
1737099130000|2025-01-17 07:32:10|4558.5|4552.5|4558.2|4552.2|4558.5|4552.5|4558.2|4552.2|2
1737099150000|2025-01-17 07:32:30|4557.5|4551.5|4557.8|4551.8|4558.2|4552.2|4557.5|4551.5|2
1737099170000|2025-01-17 07:32:50|4558.2|4552.2|4559.8|4553.8|4559.8|4553.8|4558.2|4552.2|0
1737099190000|2025-01-17 07:33:10|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|0
1737099200000|2025-01-17 07:33:20|4559.5|4553.5|4559.8|4553.8|4559.8|4553.8|4559.5|4553.5|0
1737099210000|2025-01-17 07:33:30|4560.1|4554.1|4560.8|4554.8|4560.8|4554.8|4560.1|4554.1|0
1737099230000|2025-01-17 07:33:50|4561|4555|4561.8|4555.8|4561.8|4555.8|4560.8|4554.8|1
1737099240000|2025-01-17 07:34:00|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|1
1737099250000|2025-01-17 07:34:10|4562.8|4556.8|4563.8|4557.8|4563.8|4557.8|4562.8|4556.8|1
1737099260000|2025-01-17 07:34:20|4563.5|4557.5|4563.7|4557.7|4564.8|4558.8|4563.5|4557.5|1
1737099270000|2025-01-17 07:34:30|4563.5|4557.5|4562|4556|4563.8|4557.8|4561.8|4555.8|2
1737099280000|2025-01-17 07:34:40|4562.2|4556.2|4562.5|4556.5|4562.8|4556.8|4562.2|4556.2|0
1737099290000|2025-01-17 07:34:50|4562.8|4556.8|4563.5|4557.5|4563.5|4557.5|4562.8|4556.8|0
1737099300000|2025-01-17 07:35:00|4563|4557|4562.8|4556.8|4563|4557|4562.8|4556.8|0
1737099310000|2025-01-17 07:35:10|4562.5|4556.5|4561.8|4555.8|4562.5|4556.5|4561.8|4555.8|0
1737099320000|2025-01-17 07:35:20|4562.7|4556.7|4564|4558|4564|4558|4562.7|4556.7|13
1737099330000|2025-01-17 07:35:30|4564.2|4558.2|4563.2|4557.2|4564.2|4558.2|4563.2|4557.2|0
1737099340000|2025-01-17 07:35:40|4564|4558|4563.2|4557.2|4564.5|4558.5|4563.2|4557.2|2
1737099360000|2025-01-17 07:36:00|4563|4557|4563|4557|4563|4557|4563|4557|0
1737099380000|2025-01-17 07:36:20|4562.2|4556.2|4562|4556|4562.5|4556.5|4562|4556|0
1737099390000|2025-01-17 07:36:30|4562.2|4556.2|4561.8|4555.8|4562.2|4556.2|4561.8|4555.8|0
1737099400000|2025-01-17 07:36:40|4561.2|4555.2|4561.7|4555.7|4561.7|4555.7|4561.2|4555.2|1
1737099410000|2025-01-17 07:36:50|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.2|4555.2|1
1737099430000|2025-01-17 07:37:10|4562.2|4556.2|4563.2|4557.2|4563.2|4557.2|4562.2|4556.2|3
1737099440000|2025-01-17 07:37:20|4563.5|4557.5|4563.5|4557.5|4563.7|4557.7|4563.5|4557.5|0
1737099460000|2025-01-17 07:37:40|4563.8|4557.8|4564.5|4558.5|4564.5|4558.5|4563.8|4557.8|1
1737099470000|2025-01-17 07:37:50|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1737099480000|2025-01-17 07:38:00|4565.2|4559.2|4565.5|4559.5|4565.5|4559.5|4565.2|4559.2|0
1737099500000|2025-01-17 07:38:20|4565.2|4559.2|4564.8|4558.8|4565.2|4559.2|4564.8|4558.8|1
1737099520000|2025-01-17 07:38:40|4564.5|4558.5|4564.8|4558.8|4564.8|4558.8|4564.5|4558.5|0
1737099540000|2025-01-17 07:39:00|4564.5|4558.5|4564.8|4558.8|4564.8|4558.8|4564.5|4558.5|0
1737099550000|2025-01-17 07:39:10|4564.5|4558.5|4563.8|4557.8|4564.5|4558.5|4563.8|4557.8|0
1737099560000|2025-01-17 07:39:20|4564.2|4558.2|4564.2|4558.2|4564.5|4558.5|4564|4558|0
1737099570000|2025-01-17 07:39:30|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1737099580000|2025-01-17 07:39:40|4564.2|4558.2|4564.5|4558.5|4564.5|4558.5|4564.2|4558.2|0
1737099600000|2025-01-17 07:40:00|4564.2|4558.2|4563.8|4557.8|4564.2|4558.2|4563.8|4557.8|0
1737099610000|2025-01-17 07:40:10|4564.2|4558.2|4563.5|4557.5|4564.2|4558.2|4563.5|4557.5|0
1737099630000|2025-01-17 07:40:30|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1737099640000|2025-01-17 07:40:40|4564.2|4558.2|4564.5|4558.5|4564.5|4558.5|4564.2|4558.2|3
1737099650000|2025-01-17 07:40:50|4564.7|4558.7|4564.8|4558.8|4564.8|4558.8|4564.5|4558.5|1
1737099670000|2025-01-17 07:41:10|4564.5|4558.5|4564.2|4558.2|4564.5|4558.5|4564.2|4558.2|0
1737099680000|2025-01-17 07:41:20|4564|4558|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1737099710000|2025-01-17 07:41:50|4562.5|4556.5|4562.3|4556.3|4562.5|4556.5|4562.3|4556.3|2
1737099720000|2025-01-17 07:42:00|4562.5|4556.5|4562.3|4556.3|4562.5|4556.5|4562.3|4556.3|0
1737099750000|2025-01-17 07:42:30|4562.5|4556.5|4564.5|4558.5|4564.5|4558.5|4562.5|4556.5|1
1737099760000|2025-01-17 07:42:40|4564.8|4558.8|4564.5|4558.5|4564.8|4558.8|4564.5|4558.5|0
1737099770000|2025-01-17 07:42:50|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1737099780000|2025-01-17 07:43:00|4567.5|4561.5|4567.2|4561.2|4567.5|4561.5|4567|4561|15
1737099830000|2025-01-17 07:43:50|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|1
1737099840000|2025-01-17 07:44:00|4568.1|4562.1|4567.8|4561.8|4568.2|4562.2|4567.8|4561.8|2
1737099850000|2025-01-17 07:44:10|4568.2|4562.2|4568.8|4562.8|4568.8|4562.8|4568.2|4562.2|0
1737099860000|2025-01-17 07:44:20|4569|4563|4569|4563|4569|4563|4569|4563|1
1737099870000|2025-01-17 07:44:30|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|1
1737099880000|2025-01-17 07:44:40|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1737099890000|2025-01-17 07:44:50|4568.5|4562.5|4568.2|4562.2|4568.5|4562.5|4568.2|4562.2|0
1737099900000|2025-01-17 07:45:00|4568.5|4562.5|4568.2|4562.2|4568.5|4562.5|4568.2|4562.2|0
1737099910000|2025-01-17 07:45:10|4568.5|4562.5|4568.2|4562.2|4568.5|4562.5|4568.2|4562.2|0
1737099920000|2025-01-17 07:45:20|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1737099930000|2025-01-17 07:45:30|4569|4563|4570.3|4564.3|4570.3|4564.3|4569|4563|3
1737099940000|2025-01-17 07:45:40|4570.5|4564.5|4570.7|4564.7|4570.7|4564.7|4570.5|4564.5|7
1737099950000|2025-01-17 07:45:50|4570.5|4564.5|4569.8|4563.8|4570.5|4564.5|4569.8|4563.8|1
1737099990000|2025-01-17 07:46:30|4569.5|4563.5|4568.8|4562.8|4569.5|4563.5|4568.8|4562.8|0
1737100000000|2025-01-17 07:46:40|4569|4563|4568.8|4562.8|4569|4563|4568.8|4562.8|0
1737100010000|2025-01-17 07:46:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569|4563|1
1737100030000|2025-01-17 07:47:10|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|0
1737100040000|2025-01-17 07:47:20|4569|4563|4569.5|4563.5|4569.8|4563.8|4568.5|4562.5|2
1737100050000|2025-01-17 07:47:30|4570.2|4564.2|4569.8|4563.8|4570.7|4564.7|4569.8|4563.8|11
1737100060000|2025-01-17 07:47:40|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4569.8|4563.8|10
1737100070000|2025-01-17 07:47:50|4570.7|4564.7|4574.8|4568.8|4576.5|4570.5|4570.5|4564.5|52
1737100080000|2025-01-17 07:48:00|4575|4569|4575.3|4569.3|4575.5|4569.5|4574.2|4568.2|18
1737100090000|2025-01-17 07:48:10|4574.7|4568.7|4574|4568|4575|4569|4574|4568|5
1737100100000|2025-01-17 07:48:20|4573.5|4567.5|4573.7|4567.7|4574|4568|4573.5|4567.5|2
1737100110000|2025-01-17 07:48:30|4573.5|4567.5|4574|4568|4574.3|4568.3|4573.5|4567.5|2
1737100130000|2025-01-17 07:48:50|4573.7|4567.7|4573.8|4567.8|4574|4568|4573.3|4567.3|1
1737100160000|2025-01-17 07:49:20|4573.5|4567.5|4571.8|4565.8|4573.5|4567.5|4571.8|4565.8|1
1737100170000|2025-01-17 07:49:30|4572.2|4566.2|4573.5|4567.5|4573.5|4567.5|4572.2|4566.2|0
1737100180000|2025-01-17 07:49:40|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|1
1737100190000|2025-01-17 07:49:50|4573.3|4567.3|4573|4567|4573.3|4567.3|4573|4567|0
1737100200000|2025-01-17 07:50:00|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1737100210000|2025-01-17 07:50:10|4573.5|4567.5|4573.8|4567.8|4574.1|4568.1|4573.5|4567.5|1
1737100230000|2025-01-17 07:50:30|4573.5|4567.5|4574.5|4568.5|4574.5|4568.5|4573.5|4567.5|2
1737100250000|2025-01-17 07:50:50|4574.8|4568.8|4575.2|4569.2|4575.2|4569.2|4574.8|4568.8|2
1737100260000|2025-01-17 07:51:00|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1737100330000|2025-01-17 07:52:10|4574.5|4568.5|4572.8|4566.8|4574.5|4568.5|4572.8|4566.8|2
1737100340000|2025-01-17 07:52:20|4571.8|4565.8|4572.8|4566.8|4572.8|4566.8|4571.8|4565.8|0
1737100360000|2025-01-17 07:52:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1737100370000|2025-01-17 07:52:50|4572.2|4566.2|4571.8|4565.8|4572.2|4566.2|4571.8|4565.8|1
1737100380000|2025-01-17 07:53:00|4571.5|4565.5|4570.8|4564.8|4571.5|4565.5|4570.8|4564.8|1
1737100390000|2025-01-17 07:53:10|4571.2|4565.2|4570.5|4564.5|4571.2|4565.2|4570.5|4564.5|0
1737100400000|2025-01-17 07:53:20|4570.8|4564.8|4572.8|4566.8|4572.8|4566.8|4570.8|4564.8|4
1737100420000|2025-01-17 07:53:40|4573.2|4567.2|4572.2|4566.2|4573.2|4567.2|4571.8|4565.8|0
1737100430000|2025-01-17 07:53:50|4571.8|4565.8|4572.5|4566.5|4572.5|4566.5|4571.8|4565.8|0
1737100440000|2025-01-17 07:54:00|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|1
1737100460000|2025-01-17 07:54:20|4572.2|4566.2|4571.8|4565.8|4572.2|4566.2|4571.8|4565.8|0
1737100470000|2025-01-17 07:54:30|4572.5|4566.5|4573.5|4567.5|4573.5|4567.5|4572.5|4566.5|5
1737100480000|2025-01-17 07:54:40|4573.3|4567.3|4573.2|4567.2|4573.3|4567.3|4572.8|4566.8|1
1737100500000|2025-01-17 07:55:00|4573|4567|4573.8|4567.8|4573.8|4567.8|4573|4567|0
1737100510000|2025-01-17 07:55:10|4574|4568|4574.2|4568.2|4574.5|4568.5|4574|4568|0
1737100520000|2025-01-17 07:55:20|4574|4568|4573.2|4567.2|4574|4568|4573|4567|1
1737100530000|2025-01-17 07:55:30|4573|4567|4573|4567|4573|4567|4573|4567|0
1737100540000|2025-01-17 07:55:40|4573.2|4567.2|4574|4568|4574.2|4568.2|4573.2|4567.2|0
1737100550000|2025-01-17 07:55:50|4573.7|4567.7|4573.8|4567.8|4573.8|4567.8|4573.5|4567.5|0
1737100560000|2025-01-17 07:56:00|4573.5|4567.5|4572.2|4566.2|4573.5|4567.5|4572|4566|1
1737100570000|2025-01-17 07:56:10|4571.8|4565.8|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|0
1737100580000|2025-01-17 07:56:20|4571.8|4565.8|4572.2|4566.2|4572.2|4566.2|4571.8|4565.8|0
1737100590000|2025-01-17 07:56:30|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|0
1737100600000|2025-01-17 07:56:40|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1737100610000|2025-01-17 07:56:50|4572.8|4566.8|4574.5|4568.5|4575.2|4569.2|4572.8|4566.8|1
1737100620000|2025-01-17 07:57:00|4574.8|4568.8|4575.2|4569.2|4575.2|4569.2|4574.8|4568.8|0
1737100630000|2025-01-17 07:57:10|4575.5|4569.5|4577.2|4571.2|4577.2|4571.2|4575.5|4569.5|3
1737100660000|2025-01-17 07:57:40|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|17
1737100670000|2025-01-17 07:57:50|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|14
1737100680000|2025-01-17 07:58:00|4578.2|4572.2|4577.5|4571.5|4578.2|4572.2|4577.5|4571.5|1
1737100690000|2025-01-17 07:58:10|4577.8|4571.8|4577.8|4571.8|4578|4572|4577.8|4571.8|14
1737100700000|2025-01-17 07:58:20|4578|4572|4577|4571|4578|4572|4577|4571|1
1737100710000|2025-01-17 07:58:30|4576.7|4570.7|4577|4571|4577|4571|4576.7|4570.7|1
1737100730000|2025-01-17 07:58:50|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1737100740000|2025-01-17 07:59:00|4577|4571|4577|4571|4577.2|4571.2|4577|4571|1
1737100750000|2025-01-17 07:59:10|4577.2|4571.2|4577|4571|4577.2|4571.2|4577|4571|0
1737100760000|2025-01-17 07:59:20|4577.2|4571.2|4577.5|4571.5|4577.5|4571.5|4577.2|4571.2|0
1737100780000|2025-01-17 07:59:40|4577.2|4571.2|4576.3|4570.3|4577.2|4571.2|4576.3|4570.3|7
1737100800000|2025-01-17 08:00:00|4576.5|4570.5|4573.5|4567.5|4576.5|4570.5|4572.8|4566.8|2
1737100810000|2025-01-17 08:00:10|4574.8|4568.8|4574.8|4568.8|4575|4569|4574.2|4568.2|1
1737100820000|2025-01-17 08:00:20|4575.3|4569.3|4577.8|4571.8|4577.8|4571.8|4575.3|4569.3|5
1737100830000|2025-01-17 08:00:30|4577.5|4571.5|4575.8|4569.8|4577.5|4571.5|4575.8|4569.8|0
1737100840000|2025-01-17 08:00:40|4576.3|4570.3|4577|4571|4577.8|4571.8|4576.3|4570.3|76
1737100850000|2025-01-17 08:00:50|4576.8|4570.8|4576.8|4570.8|4577.5|4571.5|4576.8|4570.8|0
1737100860000|2025-01-17 08:01:00|4576.5|4570.5|4577.3|4571.3|4577.3|4571.3|4576.3|4570.3|3
1737100870000|2025-01-17 08:01:10|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|1
1737100880000|2025-01-17 08:01:20|4577.8|4571.8|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|0
1737100890000|2025-01-17 08:01:30|4577|4571|4577|4571|4577|4571|4576.8|4570.8|1
1737100900000|2025-01-17 08:01:40|4576.8|4570.8|4577.2|4571.2|4577.2|4571.2|4576.8|4570.8|0
1737100910000|2025-01-17 08:01:50|4577|4571|4577|4571|4577|4571|4576.8|4570.8|0
1737100920000|2025-01-17 08:02:00|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1737100930000|2025-01-17 08:02:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.3|4570.3|0
1737100940000|2025-01-17 08:02:20|4576.8|4570.8|4576.5|4570.5|4576.8|4570.8|4576.5|4570.5|0
1737100950000|2025-01-17 08:02:30|4576.3|4570.3|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|1
1737100980000|2025-01-17 08:03:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576|4570|0
1737100990000|2025-01-17 08:03:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1737101000000|2025-01-17 08:03:20|4577.5|4571.5|4577|4571|4577.5|4571.5|4577|4571|0
1737101010000|2025-01-17 08:03:30|4576.8|4570.8|4575.8|4569.8|4576.8|4570.8|4575.8|4569.8|3
1737101020000|2025-01-17 08:03:40|4575.3|4569.3|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|1
1737101040000|2025-01-17 08:04:00|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1737101050000|2025-01-17 08:04:10|4575.5|4569.5|4575.3|4569.3|4575.5|4569.5|4575.3|4569.3|0
1737101060000|2025-01-17 08:04:20|4575|4569|4576.8|4570.8|4576.8|4570.8|4574.8|4568.8|7
1737101070000|2025-01-17 08:04:30|4576.5|4570.5|4576.8|4570.8|4576.8|4570.8|4576.5|4570.5|0
1737101090000|2025-01-17 08:04:50|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1737101100000|2025-01-17 08:05:00|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4575.8|4569.8|0
1737101110000|2025-01-17 08:05:10|4577.3|4571.3|4577.8|4571.8|4578.3|4572.3|4577.3|4571.3|2
1737101120000|2025-01-17 08:05:20|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1737101140000|2025-01-17 08:05:40|||||||||8
1737101160000|2025-01-17 08:06:00|||||||||5
1737101180000|2025-01-17 08:06:20|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1737101190000|2025-01-17 08:06:30|4577.3|4571.3|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|0
1737101210000|2025-01-17 08:06:50|4576.5|4570.5|4576.3|4570.3|4576.5|4570.5|4576.3|4570.3|0
1737101220000|2025-01-17 08:07:00|4576.5|4570.5|4576.8|4570.8|4576.8|4570.8|4576.5|4570.5|0
1737101230000|2025-01-17 08:07:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4576.8|4570.8|0
1737101240000|2025-01-17 08:07:20|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1737101250000|2025-01-17 08:07:30|4578|4572|4577.8|4571.8|4578|4572|4577.8|4571.8|0
1737101270000|2025-01-17 08:07:50|4578.2|4572.2|4577.3|4571.3|4578.3|4572.3|4577.3|4571.3|0
1737101280000|2025-01-17 08:08:00|4576.8|4570.8|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|1
1737101300000|2025-01-17 08:08:20|4577.2|4571.2|4575.8|4569.8|4577.2|4571.2|4575.8|4569.8|0
1737101320000|2025-01-17 08:08:40|4576|4570|4576.8|4570.8|4576.8|4570.8|4575.8|4569.8|1
1737101330000|2025-01-17 08:08:50|4576.3|4570.3|4576.5|4570.5|4576.8|4570.8|4575.8|4569.8|0
1737101340000|2025-01-17 08:09:00|4576.3|4570.3|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|0
1737101360000|2025-01-17 08:09:20|4575.5|4569.5|4574.8|4568.8|4575.5|4569.5|4574.3|4568.3|14
1737101370000|2025-01-17 08:09:30|4575.3|4569.3|4575.3|4569.3|4575.8|4569.8|4575.3|4569.3|0
1737101380000|2025-01-17 08:09:40|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|0
1737101390000|2025-01-17 08:09:50|4576.2|4570.2|4576.3|4570.3|4576.3|4570.3|4576.2|4570.2|0
1737101400000|2025-01-17 08:10:00|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|2
1737101420000|2025-01-17 08:10:20|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1737101450000|2025-01-17 08:10:50|4575.8|4569.8|4574.8|4568.8|4575.8|4569.8|4574.8|4568.8|2
1737101460000|2025-01-17 08:11:00|4574.3|4568.3|4572.3|4566.3|4574.3|4568.3|4572.3|4566.3|5
1737101470000|2025-01-17 08:11:10|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4571.8|4565.8|4
1737101480000|2025-01-17 08:11:20|4572.2|4566.2|4571.8|4565.8|4572.2|4566.2|4571.8|4565.8|3
1737101490000|2025-01-17 08:11:30|4571.5|4565.5|4571.3|4565.3|4571.5|4565.5|4571.3|4565.3|2
1737101510000|2025-01-17 08:11:50|4571.2|4565.2|4570.3|4564.3|4571.2|4565.2|4570.3|4564.3|1
1737101540000|2025-01-17 08:12:20|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|1
1737101550000|2025-01-17 08:12:30|4569.5|4563.5|4568.8|4562.8|4569.5|4563.5|4568.5|4562.5|2
1737101570000|2025-01-17 08:12:50|4568.5|4562.5|4568.5|4562.5|4568.8|4562.8|4568.3|4562.3|2
1737101580000|2025-01-17 08:13:00|4568.3|4562.3|4567.8|4561.8|4568.5|4562.5|4567.8|4561.8|1
1737101590000|2025-01-17 08:13:10|4567.5|4561.5|4567.5|4561.5|4568.5|4562.5|4567.5|4561.5|1
1737101600000|2025-01-17 08:13:20|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1737101610000|2025-01-17 08:13:30|4568|4562|4568|4562|4568.5|4562.5|4568|4562|0
1737101620000|2025-01-17 08:13:40|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568|4562|0
1737101630000|2025-01-17 08:13:50|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568|4562|0
1737101640000|2025-01-17 08:14:00|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1737101650000|2025-01-17 08:14:10|4569|4563|4569|4563|4569|4563|4569|4563|0
1737101660000|2025-01-17 08:14:20|4568.8|4562.8|4569.2|4563.2|4569.2|4563.2|4568.8|4562.8|0
1737101670000|2025-01-17 08:14:30|4569.7|4563.7|4572|4566|4572.5|4566.5|4569.7|4563.7|3
1737101680000|2025-01-17 08:14:40|4572.5|4566.5|4573.5|4567.5|4573.5|4567.5|4572.5|4566.5|1
1737101690000|2025-01-17 08:14:50|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|7
1737101700000|2025-01-17 08:15:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1737101710000|2025-01-17 08:15:10|4573|4567|4571.5|4565.5|4573|4567|4571.5|4565.5|3
1737101720000|2025-01-17 08:15:20|4571.8|4565.8|4571.8|4565.8|4572.2|4566.2|4571.8|4565.8|1
1737101730000|2025-01-17 08:15:30|4572|4566|4572.5|4566.5|4573.2|4567.2|4572|4566|4
1737101740000|2025-01-17 08:15:40|4572.2|4566.2|4572.2|4566.2|4572.5|4566.5|4572.2|4566.2|0
1737101760000|2025-01-17 08:16:00|4572.5|4566.5|4572.5|4566.5|4573|4567|4572.5|4566.5|0
1737101770000|2025-01-17 08:16:10|4572.8|4566.8|4573|4567|4573|4567|4572.8|4566.8|0
1737101780000|2025-01-17 08:16:20|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1737101790000|2025-01-17 08:16:30|4572.5|4566.5|4573|4567|4573|4567|4572.5|4566.5|0
1737101800000|2025-01-17 08:16:40|4572.8|4566.8|4573.5|4567.5|4573.5|4567.5|4572.8|4566.8|0
1737101810000|2025-01-17 08:16:50|4574|4568|4573.8|4567.8|4574|4568|4573.8|4567.8|1
1737101820000|2025-01-17 08:17:00|4574|4568|4574.8|4568.8|4574.8|4568.8|4574|4568|2
1737101870000|2025-01-17 08:17:50|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1737101880000|2025-01-17 08:18:00|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1737101890000|2025-01-17 08:18:10|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.3|4568.3|0
1737101900000|2025-01-17 08:18:20|4574.5|4568.5|4574.3|4568.3|4574.5|4568.5|4574.3|4568.3|0
1737101920000|2025-01-17 08:18:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|1
1737101930000|2025-01-17 08:18:50|4573.5|4567.5|4574|4568|4574|4568|4573.2|4567.2|1
1737101940000|2025-01-17 08:19:00|4573.8|4567.8|4574|4568|4574|4568|4573.8|4567.8|0
1737101950000|2025-01-17 08:19:10|4573.8|4567.8|4574|4568|4574.5|4568.5|4573.8|4567.8|0
1737101960000|2025-01-17 08:19:20|4573.8|4567.8|4573.2|4567.2|4573.8|4567.8|4572.8|4566.8|1
1737101970000|2025-01-17 08:19:30|4573|4567|4572.8|4566.8|4573.2|4567.2|4572.8|4566.8|0
1737101980000|2025-01-17 08:19:40|4572.5|4566.5|4572.5|4566.5|4572.8|4566.8|4572.5|4566.5|0
1737101990000|2025-01-17 08:19:50|4572.3|4566.3|4572.5|4566.5|4572.5|4566.5|4572.3|4566.3|0
1737102000000|2025-01-17 08:20:00|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1737102010000|2025-01-17 08:20:10|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|0
1737102020000|2025-01-17 08:20:20|4572.8|4566.8|4573|4567|4573.2|4567.2|4572.8|4566.8|0
1737102040000|2025-01-17 08:20:40|4572.8|4566.8|4573.8|4567.8|4573.8|4567.8|4572.8|4566.8|0
1737102050000|2025-01-17 08:20:50|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1737102060000|2025-01-17 08:21:00|4574|4568|4573.8|4567.8|4574|4568|4573.8|4567.8|1
1737102070000|2025-01-17 08:21:10|4574|4568|4574|4568|4574.2|4568.2|4573.8|4567.8|0
1737102080000|2025-01-17 08:21:20|4574.2|4568.2|4574|4568|4574.2|4568.2|4573.8|4567.8|0
1737102090000|2025-01-17 08:21:30|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.3|4567.3|0
1737102100000|2025-01-17 08:21:40|4573.3|4567.3|4573.3|4567.3|4573.5|4567.5|4573.3|4567.3|0
1737102110000|2025-01-17 08:21:50|4572.8|4566.8|4573|4567|4573.3|4567.3|4572.8|4566.8|0
1737102120000|2025-01-17 08:22:00|4573.3|4567.3|4572.5|4566.5|4573.3|4567.3|4572.5|4566.5|0
1737102130000|2025-01-17 08:22:10|4572.3|4566.3|4572.5|4566.5|4572.5|4566.5|4572.3|4566.3|0
1737102140000|2025-01-17 08:22:20|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|2
1737102150000|2025-01-17 08:22:30|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|0
1737102160000|2025-01-17 08:22:40|4572|4566|4572.5|4566.5|4572.5|4566.5|4571.8|4565.8|0
1737102170000|2025-01-17 08:22:50|4572.8|4566.8|4572.3|4566.3|4572.8|4566.8|4571.8|4565.8|0
1737102180000|2025-01-17 08:23:00|4572.5|4566.5|4572.3|4566.3|4572.8|4566.8|4572.3|4566.3|0
1737102190000|2025-01-17 08:23:10|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|1
1737102200000|2025-01-17 08:23:20|4571.5|4565.5|4571.5|4565.5|4571.8|4565.8|4571.3|4565.3|0
1737102210000|2025-01-17 08:23:30|4571.8|4565.8|4571.5|4565.5|4571.8|4565.8|4571.3|4565.3|0
1737102220000|2025-01-17 08:23:40|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1737102230000|2025-01-17 08:23:50|4570|4564|4570.2|4564.2|4570.2|4564.2|4569.8|4563.8|2
1737102240000|2025-01-17 08:24:00|4570|4564|4570.8|4564.8|4570.8|4564.8|4570|4564|0
1737102250000|2025-01-17 08:24:10|4570.5|4564.5|4568.8|4562.8|4570.5|4564.5|4568.8|4562.8|1
1737102260000|2025-01-17 08:24:20|4569|4563|4569|4563|4569.5|4563.5|4568.8|4562.8|0
1737102270000|2025-01-17 08:24:30|4568.8|4562.8|4569|4563|4569|4563|4568.8|4562.8|0
1737102280000|2025-01-17 08:24:40|4569.3|4563.3|4569.5|4563.5|4569.5|4563.5|4569.3|4563.3|0
1737102290000|2025-01-17 08:24:50|4570|4564|4569.5|4563.5|4570.8|4564.8|4569.5|4563.5|2
1737102300000|2025-01-17 08:25:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1737102310000|2025-01-17 08:25:10|4569.5|4563.5|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1737102320000|2025-01-17 08:25:20|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|3
1737102330000|2025-01-17 08:25:30|4570.2|4564.2|4570|4564|4570.5|4564.5|4569.8|4563.8|0
1737102340000|2025-01-17 08:25:40|4569.8|4563.8|4570.8|4564.8|4570.8|4564.8|4569.8|4563.8|1
1737102350000|2025-01-17 08:25:50|4571.2|4565.2|4570.8|4564.8|4571.5|4565.5|4570.8|4564.8|0
1737102360000|2025-01-17 08:26:00|4571.2|4565.2|4570.8|4564.8|4571.5|4565.5|4570.8|4564.8|0
1737102380000|2025-01-17 08:26:20|4571.2|4565.2|4570.8|4564.8|4571.2|4565.2|4570.8|4564.8|0
1737102390000|2025-01-17 08:26:30|4570.5|4564.5|4571.5|4565.5|4571.5|4565.5|4570.5|4564.5|2
1737102420000|2025-01-17 08:27:00|4571.2|4565.2|4571.5|4565.5|4571.5|4565.5|4571|4565|0
1737102430000|2025-01-17 08:27:10|4571|4565|4571|4565|4571.2|4565.2|4571|4565|1
1737102440000|2025-01-17 08:27:20|4571.2|4565.2|4571.2|4565.2|4571.5|4565.5|4571.2|4565.2|0
1737102450000|2025-01-17 08:27:30|4570.8|4564.8|4571|4565|4571.2|4565.2|4570.8|4564.8|0
1737102460000|2025-01-17 08:27:40|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1737102470000|2025-01-17 08:27:50|4570.5|4564.5|4570.8|4564.8|4570.8|4564.8|4570.5|4564.5|0
1737102480000|2025-01-17 08:28:00|4570.5|4564.5|4570.8|4564.8|4571|4565|4570.5|4564.5|0
1737102490000|2025-01-17 08:28:10|4571|4565|4570.8|4564.8|4571|4565|4570.8|4564.8|0
1737102500000|2025-01-17 08:28:20|4570.5|4564.5|4570.5|4564.5|4570.8|4564.8|4570.5|4564.5|0
1737102510000|2025-01-17 08:28:30|4570.8|4564.8|4570.8|4564.8|4571.5|4565.5|4570.8|4564.8|2
1737102520000|2025-01-17 08:28:40|4571.2|4565.2|4571.3|4565.3|4571.5|4565.5|4571.2|4565.2|0
1737102530000|2025-01-17 08:28:50|4571.5|4565.5|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|2
1737102540000|2025-01-17 08:29:00|4570.3|4564.3|4567.5|4561.5|4570.5|4564.5|4567.5|4561.5|2
1737102550000|2025-01-17 08:29:10|4568.3|4562.3|4570.5|4564.5|4570.8|4564.8|4568.3|4562.3|2
1737102560000|2025-01-17 08:29:20|4570.8|4564.8|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|0
1737102570000|2025-01-17 08:29:30|4570.8|4564.8|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|2
1737102580000|2025-01-17 08:29:40|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1737102590000|2025-01-17 08:29:50|4570.8|4564.8|4571|4565|4571|4565|4570.8|4564.8|1
1737102600000|2025-01-17 08:30:00|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1737102610000|2025-01-17 08:30:10|4570.5|4564.5|4569.8|4563.8|4570.5|4564.5|4569.8|4563.8|0
1737102620000|2025-01-17 08:30:20|4570.3|4564.3|4570.5|4564.5|4570.8|4564.8|4569.5|4563.5|0
1737102630000|2025-01-17 08:30:30|4570.2|4564.2|4568.8|4562.8|4570.5|4564.5|4568.8|4562.8|0
1737102640000|2025-01-17 08:30:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4
1737102650000|2025-01-17 08:30:50|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|0
1737102660000|2025-01-17 08:31:00|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4569.8|4563.8|0
1737102670000|2025-01-17 08:31:10|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|0
1737102680000|2025-01-17 08:31:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|1
1737102690000|2025-01-17 08:31:30|4570.5|4564.5|4571.8|4565.8|4571.8|4565.8|4570.5|4564.5|2
1737102700000|2025-01-17 08:31:40|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|0
1737102710000|2025-01-17 08:31:50|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4571.8|4565.8|0
1737102720000|2025-01-17 08:32:00|4572.5|4566.5|4572.2|4566.2|4572.5|4566.5|4572.2|4566.2|0
1737102730000|2025-01-17 08:32:10|4571.8|4565.8|4572.5|4566.5|4572.5|4566.5|4571.8|4565.8|0
1737102760000|2025-01-17 08:32:40|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|12
1737102770000|2025-01-17 08:32:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|0
1737102780000|2025-01-17 08:33:00|4572|4566|4572.5|4566.5|4572.5|4566.5|4572|4566|0
1737102800000|2025-01-17 08:33:20|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1737102820000|2025-01-17 08:33:40|4573.3|4567.3|4573.5|4567.5|4573.5|4567.5|4573.3|4567.3|0
1737102840000|2025-01-17 08:34:00|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4573|4567|3
1737102850000|2025-01-17 08:34:10|4573.5|4567.5|4573.3|4567.3|4573.5|4567.5|4573.3|4567.3|0
1737102860000|2025-01-17 08:34:20|4573.5|4567.5|4573.2|4567.2|4573.5|4567.5|4572.8|4566.8|3
1737102870000|2025-01-17 08:34:30|4573|4567|4573|4567|4573|4567|4573|4567|0
1737102880000|2025-01-17 08:34:40|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1737102890000|2025-01-17 08:34:50|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1737102900000|2025-01-17 08:35:00|4573|4567|4573|4567|4573.2|4567.2|4572.8|4566.8|0
1737102910000|2025-01-17 08:35:10|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|0
1737102940000|2025-01-17 08:35:40|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|0
1737102950000|2025-01-17 08:35:50|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|4
1737102960000|2025-01-17 08:36:00|4573.7|4567.7|4572.8|4566.8|4573.7|4567.7|4572.8|4566.8|10
1737102970000|2025-01-17 08:36:10|4573.2|4567.2|4572.8|4566.8|4573.2|4567.2|4572.8|4566.8|0
1737102980000|2025-01-17 08:36:20|||||||||1
1737103030000|2025-01-17 08:37:10|||||||||1
1737103040000|2025-01-17 08:37:20|4573.3|4567.3|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|0
1737103050000|2025-01-17 08:37:30|4572.8|4566.8|4572.8|4566.8|4573.5|4567.5|4572.8|4566.8|1
1737103060000|2025-01-17 08:37:40|4573.3|4567.3|4573.3|4567.3|4573.5|4567.5|4573.3|4567.3|6
1737103090000|2025-01-17 08:38:10|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|1
1737103100000|2025-01-17 08:38:20|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1737103110000|2025-01-17 08:38:30|4572.8|4566.8|4573.5|4567.5|4573.5|4567.5|4572.8|4566.8|1
1737103120000|2025-01-17 08:38:40|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|0
1737103140000|2025-01-17 08:39:00|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4572.8|4566.8|0
1737103160000|2025-01-17 08:39:20|4573.2|4567.2|4572.8|4566.8|4573.2|4567.2|4572.8|4566.8|1
1737103190000|2025-01-17 08:39:50|4572.5|4566.5|4572.3|4566.3|4572.5|4566.5|4572.3|4566.3|0
1737103200000|2025-01-17 08:40:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1737103210000|2025-01-17 08:40:10|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4571.5|4565.5|10
1737103220000|2025-01-17 08:40:20|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1737103230000|2025-01-17 08:40:30|4571.5|4565.5|4572|4566|4572|4566|4571.5|4565.5|1
1737103240000|2025-01-17 08:40:40|4571.8|4565.8|4572|4566|4572.2|4566.2|4571.5|4565.5|0
1737103250000|2025-01-17 08:40:50|4572.3|4566.3|4572.8|4566.8|4573.2|4567.2|4572|4566|2
1737103260000|2025-01-17 08:41:00|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|0
1737103270000|2025-01-17 08:41:10|4573.3|4567.3|4571.8|4565.8|4573.3|4567.3|4571.8|4565.8|1
1737103290000|2025-01-17 08:41:30|4572.5|4566.5|4573.5|4567.5|4573.5|4567.5|4571.8|4565.8|7
1737103300000|2025-01-17 08:41:40|4573.7|4567.7|4573.7|4567.7|4574.2|4568.2|4573.7|4567.7|12
1737103310000|2025-01-17 08:41:50|4573.2|4567.2|4572.9|4566.9|4573.2|4567.2|4572.9|4566.9|0
1737103320000|2025-01-17 08:42:00|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|1
1737103330000|2025-01-17 08:42:10|4575.5|4569.5|4575|4569|4575.5|4569.5|4574.8|4568.8|28
1737103340000|2025-01-17 08:42:20|4575.2|4569.2|4576.2|4570.2|4576.2|4570.2|4575.2|4569.2|1
1737103350000|2025-01-17 08:42:30|4576|4570|4575.2|4569.2|4576|4570|4575.2|4569.2|0
1737103360000|2025-01-17 08:42:40|4575|4569|4576|4570|4576.5|4570.5|4575|4569|2
1737103370000|2025-01-17 08:42:50|4576.2|4570.2|4576|4570|4576.2|4570.2|4576|4570|0
1737103380000|2025-01-17 08:43:00|4575.8|4569.8|4576|4570|4576|4570|4575.8|4569.8|0
1737103390000|2025-01-17 08:43:10|4576.2|4570.2|4575.5|4569.5|4576.2|4570.2|4575.5|4569.5|0
1737103400000|2025-01-17 08:43:20|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|1
1737103410000|2025-01-17 08:43:30|4575.5|4569.5|4575|4569|4576|4570|4575|4569|1
1737103420000|2025-01-17 08:43:40|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.5|4568.5|0
1737103430000|2025-01-17 08:43:50|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1737103440000|2025-01-17 08:44:00|4574.3|4568.3|4574.5|4568.5|4574.5|4568.5|4574.3|4568.3|0
1737103450000|2025-01-17 08:44:10|4574|4568|4574|4568|4574|4568|4574|4568|2
1737103460000|2025-01-17 08:44:20|4573.5|4567.5|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|0
1737103500000|2025-01-17 08:45:00|4573.3|4567.3|4571.5|4565.5|4573.3|4567.3|4571.2|4565.2|13
1737103510000|2025-01-17 08:45:10|4572|4566|4568.2|4562.2|4572|4566|4567.5|4561.5|16
1737103520000|2025-01-17 08:45:20|4568.5|4562.5|4570.5|4564.5|4571.2|4565.2|4568.2|4562.2|6
1737103530000|2025-01-17 08:45:30|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|0
1737103540000|2025-01-17 08:45:40|4570.7|4564.7|4571.5|4565.5|4571.5|4565.5|4570.7|4564.7|1
1737103550000|2025-01-17 08:45:50|4572|4566|4572.2|4566.2|4572.2|4566.2|4572|4566|0
1737103560000|2025-01-17 08:46:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1737103570000|2025-01-17 08:46:10|4572.2|4566.2|4572.2|4566.2|4572.5|4566.5|4571.8|4565.8|0
1737103580000|2025-01-17 08:46:20|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1737103590000|2025-01-17 08:46:30|4572.2|4566.2|4571.8|4565.8|4572.2|4566.2|4571.5|4565.5|1
1737103600000|2025-01-17 08:46:40|4572.2|4566.2|4572|4566|4572.2|4566.2|4572|4566|0
1737103610000|2025-01-17 08:46:50|4572.2|4566.2|4572|4566|4572.2|4566.2|4571.8|4565.8|0
1737103620000|2025-01-17 08:47:00|4572.2|4566.2|4572|4566|4572.2|4566.2|4571.8|4565.8|2
1737103650000|2025-01-17 08:47:30|4572.2|4566.2|4572|4566|4572.2|4566.2|4572|4566|0
1737103660000|2025-01-17 08:47:40|4571.7|4565.7|4571.5|4565.5|4571.7|4565.7|4571.5|4565.5|0
1737103670000|2025-01-17 08:47:50|4571|4565|4570.2|4564.2|4571|4565|4569.5|4563.5|15
1737103680000|2025-01-17 08:48:00|4570.5|4564.5|4570|4564|4570.5|4564.5|4569.5|4563.5|1
1737103690000|2025-01-17 08:48:10|4570.2|4564.2|4568.5|4562.5|4570.2|4564.2|4568.5|4562.5|6
1737103700000|2025-01-17 08:48:20|4568|4562|4568|4562|4568.2|4562.2|4567.7|4561.7|6
1737103710000|2025-01-17 08:48:30|4568.2|4562.2|4568.5|4562.5|4568.5|4562.5|4568.2|4562.2|0
1737103720000|2025-01-17 08:48:40|4568.7|4562.7|4568.5|4562.5|4568.7|4562.7|4568.5|4562.5|4
1737103730000|2025-01-17 08:48:50|||||||||1
1737103740000|2025-01-17 08:49:00|4568|4562|4567.5|4561.5|4568|4562|4567.5|4561.5|5
1737103750000|2025-01-17 08:49:10|4568.2|4562.2|4568.5|4562.5|4568.5|4562.5|4568.2|4562.2|3
1737103760000|2025-01-17 08:49:20|4564.8|4558.8|4563.5|4557.5|4565.2|4559.2|4563.5|4557.5|10
1737103770000|2025-01-17 08:49:30|4563.3|4557.3|4562.5|4556.5|4563.5|4557.5|4562.5|4556.5|3
1737103780000|2025-01-17 08:49:40|4563.3|4557.3|4562.7|4556.7|4563.3|4557.3|4562.7|4556.7|5
1737103790000|2025-01-17 08:49:50|4562.5|4556.5|4562.3|4556.3|4563|4557|4562.3|4556.3|5
1737103800000|2025-01-17 08:50:00|4562.5|4556.5|4563|4557|4563.2|4557.2|4562.5|4556.5|8
1737103820000|2025-01-17 08:50:20|4563.2|4557.2|4564.5|4558.5|4564.5|4558.5|4563.2|4557.2|3
1737103830000|2025-01-17 08:50:30|4564.2|4558.2|4564.5|4558.5|4564.7|4558.7|4563.8|4557.8|0
1737103850000|2025-01-17 08:50:50|4564.3|4558.3|4563|4557|4564.3|4558.3|4562.5|4556.5|3
1737103860000|2025-01-17 08:51:00|4562.5|4556.5|4561.5|4555.5|4562.5|4556.5|4561.5|4555.5|8
1737103870000|2025-01-17 08:51:10|4562.4|4556.4|4562.5|4556.5|4562.5|4556.5|4562.4|4556.4|0
1737103880000|2025-01-17 08:51:20|4563|4557|4563.2|4557.2|4563.2|4557.2|4563|4557|2
1737103890000|2025-01-17 08:51:30|4563.5|4557.5|4564.9|4558.9|4564.9|4558.9|4563.5|4557.5|1
1737103910000|2025-01-17 08:51:50|4563.9|4557.9|4563.5|4557.5|4563.9|4557.9|4563.5|4557.5|5
1737103920000|2025-01-17 08:52:00|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|0
1737103950000|2025-01-17 08:52:30|4563.5|4557.5|4563.4|4557.4|4563.5|4557.5|4563.4|4557.4|0
1737103970000|2025-01-17 08:52:50|4563|4557|4563|4557|4563|4557|4563|4557|5
1737103980000|2025-01-17 08:53:00|4562.9|4556.9|4564.2|4558.2|4564.2|4558.2|4562.9|4556.9|4
1737103990000|2025-01-17 08:53:10|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1737104000000|2025-01-17 08:53:20|4564.2|4558.2|4563.9|4557.9|4564.2|4558.2|4563.9|4557.9|0
1737104010000|2025-01-17 08:53:30|4564.2|4558.2|4564.5|4558.5|4564.5|4558.5|4564.2|4558.2|0
1737104020000|2025-01-17 08:53:40|4564.7|4558.7|4564.5|4558.5|4564.7|4558.7|4564.2|4558.2|11
1737104030000|2025-01-17 08:53:50|4564.2|4558.2|4564.5|4558.5|4564.5|4558.5|4564.2|4558.2|0
1737104040000|2025-01-17 08:54:00|4564.9|4558.9|4564.5|4558.5|4564.9|4558.9|4564.5|4558.5|3
1737104050000|2025-01-17 08:54:10|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1737104070000|2025-01-17 08:54:30|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1737104080000|2025-01-17 08:54:40|4564.4|4558.4|4564|4558|4564.4|4558.4|4563.7|4557.7|2
1737104100000|2025-01-17 08:55:00|4563.7|4557.7|4563.5|4557.5|4564|4558|4563.4|4557.4|1
1737104110000|2025-01-17 08:55:10|4563|4557|4563.2|4557.2|4563.2|4557.2|4563|4557|4
1737104120000|2025-01-17 08:55:20|4563|4557|4561.4|4555.4|4563|4557|4561.4|4555.4|0
1737104130000|2025-01-17 08:55:30|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1737104140000|2025-01-17 08:55:40|4561.4|4555.4|4561.4|4555.4|4561.5|4555.5|4561.4|4555.4|0
1737104150000|2025-01-17 08:55:50|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1737104160000|2025-01-17 08:56:00|4561.4|4555.4|4560.5|4554.5|4561.5|4555.5|4560.5|4554.5|8
1737104170000|2025-01-17 08:56:10|4560.9|4554.9|4559.9|4553.9|4560.9|4554.9|4559.9|4553.9|4
1737104180000|2025-01-17 08:56:20|4560.5|4554.5|4561.5|4555.5|4561.5|4555.5|4560.5|4554.5|4
1737104190000|2025-01-17 08:56:30|4562.5|4556.5|4562|4556|4562.5|4556.5|4562|4556|3
1737104210000|2025-01-17 08:56:50|4561.9|4555.9|4560.9|4554.9|4561.9|4555.9|4560.9|4554.9|7
1737104220000|2025-01-17 08:57:00|4560.5|4554.5|4561|4555|4561|4555|4559.9|4553.9|2
1737104230000|2025-01-17 08:57:10|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1737104240000|2025-01-17 08:57:20|4561.5|4555.5|4561.5|4555.5|4562.4|4556.4|4561.5|4555.5|3
1737104250000|2025-01-17 08:57:30|4561.4|4555.4|4561.5|4555.5|4561.9|4555.9|4561.4|4555.4|2
1737104260000|2025-01-17 08:57:40|4561.7|4555.7|4562.4|4556.4|4563|4557|4561.7|4555.7|4
1737104290000|2025-01-17 08:58:10|4563.4|4557.4|4562.9|4556.9|4563.4|4557.4|4562.9|4556.9|2
1737104300000|2025-01-17 08:58:20|4563|4557|4562.4|4556.4|4563|4557|4562.4|4556.4|0
1737104310000|2025-01-17 08:58:30|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1737104320000|2025-01-17 08:58:40|4562.4|4556.4|4562.9|4556.9|4562.9|4556.9|4562.4|4556.4|0
1737104340000|2025-01-17 08:59:00|4562.5|4556.5|4563.2|4557.2|4563.5|4557.5|4562.5|4556.5|0
1737104350000|2025-01-17 08:59:10|4563.5|4557.5|4562.5|4556.5|4563.5|4557.5|4562.5|4556.5|0
1737104360000|2025-01-17 08:59:20|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1737104370000|2025-01-17 08:59:30|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563.2|4557.2|1
1737104380000|2025-01-17 08:59:40|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563.2|4557.2|0
1737104390000|2025-01-17 08:59:50|4563.7|4557.7|4565.2|4559.2|4565.2|4559.2|4563.7|4557.7|2
1737104400000|2025-01-17 09:00:00|4565|4559|4565.9|4559.9|4565.9|4559.9|4564.9|4558.9|0
1737104410000|2025-01-17 09:00:10|4566|4560|4566.2|4560.2|4567|4561|4565.9|4559.9|0
1737104420000|2025-01-17 09:00:20|4566|4560|4566.2|4560.2|4566.5|4560.5|4566|4560|0
1737104430000|2025-01-17 09:00:30|4565.5|4559.5|4564.9|4558.9|4565.5|4559.5|4564.5|4558.5|0
1737104450000|2025-01-17 09:00:50|4564.5|4558.5|4564.9|4558.9|4564.9|4558.9|4564.5|4558.5|1
1737104460000|2025-01-17 09:01:00|4564.5|4558.5|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|0
1737104470000|2025-01-17 09:01:10|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1737104490000|2025-01-17 09:01:30|4564.4|4558.4|4564.5|4558.5|4564.5|4558.5|4564.4|4558.4|0
1737104510000|2025-01-17 09:01:50|4564.7|4558.7|4564.5|4558.5|4564.7|4558.7|4564.5|4558.5|0
1737104520000|2025-01-17 09:02:00|4564.7|4558.7|4566|4560|4566.5|4560.5|4564.7|4558.7|4
1737104530000|2025-01-17 09:02:10|4565.9|4559.9|4565.5|4559.5|4565.9|4559.9|4565.2|4559.2|0
1737104540000|2025-01-17 09:02:20|4565.9|4559.9|4564.9|4558.9|4565.9|4559.9|4564.5|4558.5|1
1737104550000|2025-01-17 09:02:30|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4564.9|4558.9|0
1737104560000|2025-01-17 09:02:40|4565|4559|4564.4|4558.4|4565|4559|4564.4|4558.4|0
1737104570000|2025-01-17 09:02:50|4564|4558|4563.5|4557.5|4564|4558|4563.5|4557.5|2
1737104580000|2025-01-17 09:03:00|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4562.5|4556.5|0
1737104590000|2025-01-17 09:03:10|4563.5|4557.5|4563.2|4557.2|4563.5|4557.5|4563.2|4557.2|0
1737104600000|2025-01-17 09:03:20|4563.5|4557.5|4562.9|4556.9|4563.7|4557.7|4562.9|4556.9|5
1737104610000|2025-01-17 09:03:30|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1737104650000|2025-01-17 09:04:10|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|0
1737104660000|2025-01-17 09:04:20|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1737104670000|2025-01-17 09:04:30|4563.5|4557.5|4563.2|4557.2|4563.5|4557.5|4563.2|4557.2|1
1737104690000|2025-01-17 09:04:50|4562.7|4556.7|4565|4559|4565|4559|4562.7|4556.7|3
1737104700000|2025-01-17 09:05:00|4565.2|4559.2|4565.2|4559.2|4565.5|4559.5|4564.9|4558.9|0
1737104730000|2025-01-17 09:05:30|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.2|4559.2|0
1737104740000|2025-01-17 09:05:40|4566.2|4560.2|4567.2|4561.2|4567.2|4561.2|4566.2|4560.2|2
1737104750000|2025-01-17 09:05:50|4567|4561|4566.9|4560.9|4567|4561|4566.9|4560.9|0
1737104760000|2025-01-17 09:06:00|4567|4561|4566.5|4560.5|4567.2|4561.2|4566.5|4560.5|0
1737104790000|2025-01-17 09:06:30|4566.4|4560.4|4564.2|4558.2|4566.4|4560.4|4563.5|4557.5|3
1737104800000|2025-01-17 09:06:40|4564|4558|4564.2|4558.2|4564.2|4558.2|4564|4558|0
1737104810000|2025-01-17 09:06:50|4564.9|4558.9|4565.2|4559.2|4565.2|4559.2|4564.9|4558.9|0
1737104820000|2025-01-17 09:07:00|4565|4559|4564.9|4558.9|4565.2|4559.2|4564.5|4558.5|1
1737104830000|2025-01-17 09:07:10|4564.5|4558.5|4564.9|4558.9|4564.9|4558.9|4564.5|4558.5|0
1737104840000|2025-01-17 09:07:20|4565.2|4559.2|4565.5|4559.5|4565.9|4559.9|4565|4559|0
1737104850000|2025-01-17 09:07:30|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1737104860000|2025-01-17 09:07:40|4566|4560|4566|4560|4566|4560|4566|4560|0
1737104870000|2025-01-17 09:07:50|4566.4|4560.4|4566.9|4560.9|4566.9|4560.9|4566.4|4560.4|0
1737104880000|2025-01-17 09:08:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1737104900000|2025-01-17 09:08:20|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4566.9|4560.9|1
1737104910000|2025-01-17 09:08:30|4567.5|4561.5|4567.2|4561.2|4567.5|4561.5|4567.2|4561.2|0
1737104930000|2025-01-17 09:08:50|4567.5|4561.5|4567.5|4561.5|4567.7|4561.7|4567.5|4561.5|0
1737104960000|2025-01-17 09:09:20|4567.7|4561.7|4567.5|4561.5|4567.7|4561.7|4567.4|4561.4|0
1737104990000|2025-01-17 09:09:50|4567.2|4561.2|4567.5|4561.5|4567.5|4561.5|4567.2|4561.2|0
1737105000000|2025-01-17 09:10:00|4567.2|4561.2|4568.2|4562.2|4568.5|4562.5|4567.2|4561.2|1
1737105010000|2025-01-17 09:10:10|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1737105020000|2025-01-17 09:10:20|4569.5|4563.5|4570.5|4564.5|4570.5|4564.5|4569.5|4563.5|6
1737105030000|2025-01-17 09:10:30|4571.2|4565.2|4572.2|4566.2|4572.2|4566.2|4571.2|4565.2|1
1737105040000|2025-01-17 09:10:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1737105050000|2025-01-17 09:10:50|4572.2|4566.2|4572|4566|4572.2|4566.2|4571.9|4565.9|0
1737105060000|2025-01-17 09:11:00|4572.2|4566.2|4572.2|4566.2|4572.5|4566.5|4572.2|4566.2|0
1737105070000|2025-01-17 09:11:10|4572.5|4566.5|4573|4567|4573|4567|4572.5|4566.5|0
1737105080000|2025-01-17 09:11:20|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1737105090000|2025-01-17 09:11:30|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1737105110000|2025-01-17 09:11:50|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1737105120000|2025-01-17 09:12:00|4572.5|4566.5|4574.5|4568.5|4574.5|4568.5|4572.5|4566.5|5
1737105130000|2025-01-17 09:12:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1737105140000|2025-01-17 09:12:20|4574|4568|4573.9|4567.9|4574|4568|4573.9|4567.9|0
1737105150000|2025-01-17 09:12:30|4573.5|4567.5|4573.5|4567.5|4573.9|4567.9|4573.2|4567.2|0
1737105160000|2025-01-17 09:12:40|4573.9|4567.9|4573.5|4567.5|4573.9|4567.9|4573.5|4567.5|0
1737105170000|2025-01-17 09:12:50|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|0
1737105180000|2025-01-17 09:13:00|4573.2|4567.2|4574.5|4568.5|4574.5|4568.5|4573.2|4567.2|1
1737105190000|2025-01-17 09:13:10|||||||||1
1737105210000|2025-01-17 09:13:30|4576.5|4570.5|4576.9|4570.9|4576.9|4570.9|4576.5|4570.5|2
1737105220000|2025-01-17 09:13:40|4576.5|4570.5|4576.9|4570.9|4576.9|4570.9|4576.5|4570.5|4
1737105240000|2025-01-17 09:14:00|4577|4571|4576.5|4570.5|4577|4571|4576.2|4570.2|0
1737105260000|2025-01-17 09:14:20|4576.2|4570.2|4576.9|4570.9|4576.9|4570.9|4576.2|4570.2|0
1737105270000|2025-01-17 09:14:30|4576.5|4570.5|4576|4570|4576.5|4570.5|4575.9|4569.9|0
1737105280000|2025-01-17 09:14:40|4576.5|4570.5|4576|4570|4576.5|4570.5|4576|4570|0
1737105300000|2025-01-17 09:15:00|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1737105310000|2025-01-17 09:15:10|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4575.5|4569.5|4
1737105320000|2025-01-17 09:15:20|4576.2|4570.2|4576|4570|4576.2|4570.2|4576|4570|0
1737105330000|2025-01-17 09:15:30|4575.2|4569.2|4575|4569|4575.5|4569.5|4575|4569|1
1737105340000|2025-01-17 09:15:40|4574.7|4568.7|4573.5|4567.5|4574.7|4568.7|4573.5|4567.5|2
1737105360000|2025-01-17 09:16:00|4573.4|4567.4|4572.9|4566.9|4573.5|4567.5|4572.9|4566.9|4
1737105370000|2025-01-17 09:16:10|4573|4567|4572.9|4566.9|4573|4567|4572.9|4566.9|0
1737105380000|2025-01-17 09:16:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1737105390000|2025-01-17 09:16:30|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1737105400000|2025-01-17 09:16:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|3
1737105410000|2025-01-17 09:16:50|4572.9|4566.9|4571.9|4565.9|4573.2|4567.2|4571.9|4565.9|2
1737105420000|2025-01-17 09:17:00|4571.5|4565.5|4571.9|4565.9|4571.9|4565.9|4571.2|4565.2|1
1737105430000|2025-01-17 09:17:10|4571.5|4565.5|4571|4565|4571.5|4565.5|4571|4565|0
1737105440000|2025-01-17 09:17:20|4571.9|4565.9|4572|4566|4572|4566|4571.9|4565.9|0
1737105450000|2025-01-17 09:17:30|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|0
1737105460000|2025-01-17 09:17:40|4572|4566|4572|4566|4572|4566|4572|4566|0
1737105470000|2025-01-17 09:17:50|4572.7|4566.7|4572.9|4566.9|4572.9|4566.9|4572.7|4566.7|0
1737105480000|2025-01-17 09:18:00|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|0
1737105490000|2025-01-17 09:18:10|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1737105500000|2025-01-17 09:18:20|4573.5|4567.5|4573.5|4567.5|4573.7|4567.7|4573.5|4567.5|0
1737105510000|2025-01-17 09:18:30|4572.9|4566.9|4572.5|4566.5|4572.9|4566.9|4572.5|4566.5|0
1737105520000|2025-01-17 09:18:40|4572.9|4566.9|4573.2|4567.2|4573.2|4567.2|4572.9|4566.9|0
1737105530000|2025-01-17 09:18:50|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1737105540000|2025-01-17 09:19:00|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4572.9|4566.9|0
1737105550000|2025-01-17 09:19:10|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1737105580000|2025-01-17 09:19:40|4572.5|4566.5|4571.9|4565.9|4572.5|4566.5|4571.9|4565.9|1
1737105590000|2025-01-17 09:19:50|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1737105600000|2025-01-17 09:20:00|4572.4|4566.4|4571.5|4565.5|4572.4|4566.4|4571.5|4565.5|1
1737105610000|2025-01-17 09:20:10|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1737105620000|2025-01-17 09:20:20|4572.9|4566.9|4572.4|4566.4|4572.9|4566.9|4572.4|4566.4|8
1737105630000|2025-01-17 09:20:30|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1737105640000|2025-01-17 09:20:40|4572.5|4566.5|4576.2|4570.2|4576.2|4570.2|4572.5|4566.5|5
1737105650000|2025-01-17 09:20:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.2|4570.2|0
1737105660000|2025-01-17 09:21:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.5|4569.5|2
1737105670000|2025-01-17 09:21:10|4576|4570|4576|4570|4576|4570|4576|4570|0
1737105690000|2025-01-17 09:21:30|4576.2|4570.2|4576.5|4570.5|4576.5|4570.5|4576.2|4570.2|0
1737105720000|2025-01-17 09:22:00|4577.4|4571.4|4578.2|4572.2|4578.2|4572.2|4577.2|4571.2|2
1737105730000|2025-01-17 09:22:10|4578.5|4572.5|4578.2|4572.2|4578.5|4572.5|4578.2|4572.2|2
1737105740000|2025-01-17 09:22:20|4577.9|4571.9|4577.7|4571.7|4577.9|4571.9|4577.7|4571.7|1
1737105750000|2025-01-17 09:22:30|4577.5|4571.5|4577.5|4571.5|4578|4572|4577.5|4571.5|1
1737105770000|2025-01-17 09:22:50|4576.9|4570.9|4577.5|4571.5|4577.5|4571.5|4576.5|4570.5|4
1737105780000|2025-01-17 09:23:00|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1737105790000|2025-01-17 09:23:10|4578|4572|4577.9|4571.9|4578|4572|4577.5|4571.5|0
1737105800000|2025-01-17 09:23:20|4578|4572|4577.5|4571.5|4578|4572|4577.5|4571.5|1
1737105810000|2025-01-17 09:23:30|4577.9|4571.9|4576|4570|4578.2|4572.2|4575.7|4569.7|24
1737105820000|2025-01-17 09:23:40|4576.5|4570.5|4577.2|4571.2|4578|4572|4576.5|4570.5|3
1737105830000|2025-01-17 09:23:50|4577.5|4571.5|4576|4570|4577.5|4571.5|4576|4570|0
1737105840000|2025-01-17 09:24:00|4576.2|4570.2|4576.9|4570.9|4576.9|4570.9|4576.2|4570.2|0
1737105850000|2025-01-17 09:24:10|4577|4571|4575.9|4569.9|4577.2|4571.2|4574.7|4568.7|44
1737105860000|2025-01-17 09:24:20|4575.5|4569.5|4576.5|4570.5|4576.5|4570.5|4575.5|4569.5|0
1737105870000|2025-01-17 09:24:30|4576.9|4570.9|4576.5|4570.5|4576.9|4570.9|4576.5|4570.5|0
1737105880000|2025-01-17 09:24:40|4576.9|4570.9|4576.5|4570.5|4576.9|4570.9|4576.5|4570.5|2
1737105890000|2025-01-17 09:24:50|4576.4|4570.4|4575.5|4569.5|4576.4|4570.4|4575.5|4569.5|1
1737105910000|2025-01-17 09:25:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1737105920000|2025-01-17 09:25:20|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1737105930000|2025-01-17 09:25:30|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4573|4567|13
1737105940000|2025-01-17 09:25:40|4574.2|4568.2|4574.5|4568.5|4574.7|4568.7|4574.2|4568.2|0
1737105950000|2025-01-17 09:25:50|4574.7|4568.7|4575.2|4569.2|4575.5|4569.5|4574.5|4568.5|6
1737105960000|2025-01-17 09:26:00|4573.5|4567.5|4573.5|4567.5|4574.2|4568.2|4573.2|4567.2|11
1737105970000|2025-01-17 09:26:10|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.5|4567.5|0
1737105990000|2025-01-17 09:26:30|4574|4568|4574|4568|4574|4568|4574|4568|0
1737106000000|2025-01-17 09:26:40|4573.4|4567.4|4573.5|4567.5|4573.9|4567.9|4573.2|4567.2|2
1737106010000|2025-01-17 09:26:50|4574.4|4568.4|4574.2|4568.2|4574.5|4568.5|4574.2|4568.2|1
1737106020000|2025-01-17 09:27:00|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|0
1737106030000|2025-01-17 09:27:10|4573.9|4567.9|4573.5|4567.5|4573.9|4567.9|4573.5|4567.5|0
1737106040000|2025-01-17 09:27:20|4573.7|4567.7|4573.5|4567.5|4573.7|4567.7|4573.5|4567.5|0
1737106050000|2025-01-17 09:27:30|4573.7|4567.7|4573.9|4567.9|4574.2|4568.2|4573.7|4567.7|2
1737106060000|2025-01-17 09:27:40|4574.2|4568.2|4571.7|4565.7|4574.2|4568.2|4571.7|4565.7|5
1737106070000|2025-01-17 09:27:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|2
1737106080000|2025-01-17 09:28:00|4574.2|4568.2|4573.7|4567.7|4574.2|4568.2|4572.7|4566.7|16
1737106090000|2025-01-17 09:28:10|4573.4|4567.4|4574.2|4568.2|4574.2|4568.2|4573.2|4567.2|6
1737106100000|2025-01-17 09:28:20|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1737106110000|2025-01-17 09:28:30|4575|4569|4574.9|4568.9|4575.2|4569.2|4574.9|4568.9|2
1737106120000|2025-01-17 09:28:40|4574.7|4568.7|4573.7|4567.7|4574.7|4568.7|4573.2|4567.2|16
1737106160000|2025-01-17 09:29:20|4575.2|4569.2|4575.7|4569.7|4576.7|4570.7|4574.7|4568.7|22
1737106170000|2025-01-17 09:29:30|4575.9|4569.9|4576.4|4570.4|4576.4|4570.4|4575.9|4569.9|1
1737106180000|2025-01-17 09:29:40|4576.2|4570.2|4577.2|4571.2|4577.2|4571.2|4576.2|4570.2|1
1737106200000|2025-01-17 09:30:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|5
1737106210000|2025-01-17 09:30:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|7
1737106220000|2025-01-17 09:30:20|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|1
1737106230000|2025-01-17 09:30:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1737106250000|2025-01-17 09:30:50|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1737106260000|2025-01-17 09:31:00|4577.2|4571.2|4578.2|4572.2|4578.2|4572.2|4577|4571|2
1737106280000|2025-01-17 09:31:20|4578.5|4572.5|4578.7|4572.7|4578.7|4572.7|4578.5|4572.5|0
1737106290000|2025-01-17 09:31:30|4578.4|4572.4|4578.2|4572.2|4578.4|4572.4|4577.7|4571.7|0
1737106300000|2025-01-17 09:31:40|4577.7|4571.7|4577.2|4571.2|4577.7|4571.7|4577.2|4571.2|1
1737106310000|2025-01-17 09:31:50|4577.4|4571.4|4576.9|4570.9|4577.4|4571.4|4576.7|4570.7|0
1737106320000|2025-01-17 09:32:00|4576.7|4570.7|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|1
1737106340000|2025-01-17 09:32:20|4577.4|4571.4|4576.7|4570.7|4577.4|4571.4|4576.7|4570.7|0
1737106350000|2025-01-17 09:32:30|4577|4571|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|1
1737106360000|2025-01-17 09:32:40|4577|4571|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|0
1737106370000|2025-01-17 09:32:50|4577.5|4571.5|4577.2|4571.2|4577.5|4571.5|4577.2|4571.2|0
1737106380000|2025-01-17 09:33:00|4576.7|4570.7|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|0
1737106390000|2025-01-17 09:33:10|4576.9|4570.9|4576.7|4570.7|4576.9|4570.9|4576.7|4570.7|1
1737106400000|2025-01-17 09:33:20|4576.2|4570.2|4575.9|4569.9|4576.2|4570.2|4575.7|4569.7|1
1737106410000|2025-01-17 09:33:30|4575.7|4569.7|4575.7|4569.7|4576.2|4570.2|4574.7|4568.7|10
1737106420000|2025-01-17 09:33:40|4575.4|4569.4|4575.2|4569.2|4575.4|4569.4|4575.2|4569.2|1
1737106430000|2025-01-17 09:33:50|4575.4|4569.4|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|1
1737106440000|2025-01-17 09:34:00|4575.2|4569.2|4575.7|4569.7|4576.2|4570.2|4575.2|4569.2|1
1737106450000|2025-01-17 09:34:10|4574.7|4568.7|4573.9|4567.9|4574.7|4568.7|4573.4|4567.4|30
1737106460000|2025-01-17 09:34:20|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|0
1737106470000|2025-01-17 09:34:30|4574.9|4568.9|4574.2|4568.2|4574.9|4568.9|4574.2|4568.2|0
1737106500000|2025-01-17 09:35:00|4573.7|4567.7|4574.2|4568.2|4574.2|4568.2|4573.7|4567.7|2
1737106510000|2025-01-17 09:35:10|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1737106520000|2025-01-17 09:35:20|4573.4|4567.4|4574.2|4568.2|4574.2|4568.2|4573.4|4567.4|5
1737106530000|2025-01-17 09:35:30|4574.5|4568.5|4574.7|4568.7|4574.7|4568.7|4574.5|4568.5|0
1737106540000|2025-01-17 09:35:40|4575|4569|4575.7|4569.7|4576|4570|4575|4569|1
1737106550000|2025-01-17 09:35:50|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1737106570000|2025-01-17 09:36:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1737106580000|2025-01-17 09:36:20|4576.2|4570.2|4576.5|4570.5|4576.5|4570.5|4576.2|4570.2|1
1737106590000|2025-01-17 09:36:30|4576|4570|4576.2|4570.2|4576.2|4570.2|4576|4570|4
1737106600000|2025-01-17 09:36:40|4575.9|4569.9|4575.7|4569.7|4575.9|4569.9|4575.5|4569.5|0
1737106610000|2025-01-17 09:36:50|4575.5|4569.5|4575.2|4569.2|4575.7|4569.7|4575.2|4569.2|0
1737106630000|2025-01-17 09:37:10|4574.9|4568.9|4574.7|4568.7|4574.9|4568.9|4574.5|4568.5|0
1737106680000|2025-01-17 09:38:00|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.2|4569.2|2
1737106690000|2025-01-17 09:38:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1737106700000|2025-01-17 09:38:20|4576|4570|4575.7|4569.7|4576.2|4570.2|4575.7|4569.7|1
1737106720000|2025-01-17 09:38:40|4574.7|4568.7|4575.4|4569.4|4575.7|4569.7|4574.7|4568.7|3
1737106730000|2025-01-17 09:38:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1737106740000|2025-01-17 09:39:00|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.4|4569.4|1
1737106760000|2025-01-17 09:39:20|4575.2|4569.2|4575.7|4569.7|4575.7|4569.7|4575.2|4569.2|2
1737106770000|2025-01-17 09:39:30|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|2
1737106790000|2025-01-17 09:39:50|4576.5|4570.5|4577.4|4571.4|4577.4|4571.4|4576.5|4570.5|3
1737106800000|2025-01-17 09:40:00|4577.2|4571.2|4576.7|4570.7|4577.2|4571.2|4576.7|4570.7|4
1737106810000|2025-01-17 09:40:10|4576.2|4570.2|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|0
1737106820000|2025-01-17 09:40:20|4576|4570|4576|4570|4576|4570|4576|4570|0
1737106830000|2025-01-17 09:40:30|4576.2|4570.2|4576.7|4570.7|4576.7|4570.7|4576.2|4570.2|0
1737106840000|2025-01-17 09:40:40|4577.7|4571.7|4578.7|4572.7|4578.7|4572.7|4577.7|4571.7|4
1737106850000|2025-01-17 09:40:50|4578.5|4572.5|4578.5|4572.5|4578.7|4572.7|4578.2|4572.2|0
1737106860000|2025-01-17 09:41:00|4578.7|4572.7|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|4
1737106880000|2025-01-17 09:41:20|4579.4|4573.4|4578.7|4572.7|4579.4|4573.4|4578.7|4572.7|0
1737106890000|2025-01-17 09:41:30|||||||||1
1737106910000|2025-01-17 09:41:50|4579|4573|4579.2|4573.2|4579.2|4573.2|4579|4573|17
1737106920000|2025-01-17 09:42:00|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.5|4571.5|4
1737106930000|2025-01-17 09:42:10|4578.9|4572.9|4579.2|4573.2|4579.2|4573.2|4578.9|4572.9|2
1737106940000|2025-01-17 09:42:20|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1737106960000|2025-01-17 09:42:40|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|2
1737106980000|2025-01-17 09:43:00|4579.5|4573.5|4579.2|4573.2|4579.5|4573.5|4579.2|4573.2|1
1737106990000|2025-01-17 09:43:10|4579|4573|4579.2|4573.2|4579.7|4573.7|4578.7|4572.7|1
1737107000000|2025-01-17 09:43:20|4579.4|4573.4|4581.2|4575.2|4581.2|4575.2|4579.4|4573.4|4
1737107010000|2025-01-17 09:43:30|4581.7|4575.7|4586.5|4580.5|4586.5|4580.5|4581.7|4575.7|57
1737107020000|2025-01-17 09:43:40|4586.7|4580.7|4587.2|4581.2|4587.2|4581.2|4586.7|4580.7|4
1737107030000|2025-01-17 09:43:50|4586.9|4580.9|4587|4581|4587.2|4581.2|4586.5|4580.5|2
1737107040000|2025-01-17 09:44:00|4587.2|4581.2|4586.2|4580.2|4587.2|4581.2|4586.2|4580.2|4
1737107050000|2025-01-17 09:44:10|4586.5|4580.5|4587|4581|4587.1|4581.1|4586.5|4580.5|4
1737107060000|2025-01-17 09:44:20|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1737107070000|2025-01-17 09:44:30|4586.6|4580.6|4586.7|4580.7|4587.2|4581.2|4586.6|4580.6|3
1737107080000|2025-01-17 09:44:40|4585.9|4579.9|4583.2|4577.2|4585.9|4579.9|4583.2|4577.2|12
1737107090000|2025-01-17 09:44:50|4582.7|4576.7|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|1
1737107110000|2025-01-17 09:45:10|4582.9|4576.9|4584.2|4578.2|4584.6|4578.6|4582.9|4576.9|1
1737107120000|2025-01-17 09:45:20|4584.6|4578.6|4584.2|4578.2|4584.6|4578.6|4584.2|4578.2|0
1737107130000|2025-01-17 09:45:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1737107140000|2025-01-17 09:45:40|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|3
1737107150000|2025-01-17 09:45:50|4583.7|4577.7|4583.2|4577.2|4583.7|4577.7|4583.2|4577.2|0
1737107160000|2025-01-17 09:46:00|||||||||1
1737107170000|2025-01-17 09:46:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1737107180000|2025-01-17 09:46:20|||||||||1
1737107190000|2025-01-17 09:46:30|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|2
1737107200000|2025-01-17 09:46:40|4583.1|4577.1|4582.7|4576.7|4583.1|4577.1|4582.7|4576.7|0
1737107210000|2025-01-17 09:46:50|4582.1|4576.1|4581.7|4575.7|4582.1|4576.1|4581.7|4575.7|2
1737107220000|2025-01-17 09:47:00|4581.6|4575.6|4582.7|4576.7|4583.2|4577.2|4581.6|4575.6|1
1737107230000|2025-01-17 09:47:10|4583.2|4577.2|4582.7|4576.7|4583.2|4577.2|4582.7|4576.7|1
1737107240000|2025-01-17 09:47:20|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1737107250000|2025-01-17 09:47:30|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1737107260000|2025-01-17 09:47:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1737107270000|2025-01-17 09:47:50|4581.4|4575.4|4579.6|4573.6|4581.4|4575.4|4579.6|4573.6|26
1737107290000|2025-01-17 09:48:10|4581.1|4575.1|4581.1|4575.1|4581.2|4575.2|4581.1|4575.1|2
1737107300000|2025-01-17 09:48:20|4580.6|4574.6|4580.6|4574.6|4580.7|4574.7|4580.6|4574.6|0
1737107310000|2025-01-17 09:48:30|4580.2|4574.2|4580.2|4574.2|4580.6|4574.6|4580.2|4574.2|1
1737107330000|2025-01-17 09:48:50|4579.9|4573.9|4579.7|4573.7|4579.9|4573.9|4579.6|4573.6|0
1737107350000|2025-01-17 09:49:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1737107370000|2025-01-17 09:49:30|4579.2|4573.2|4578.6|4572.6|4579.2|4573.2|4578.6|4572.6|2
1737107380000|2025-01-17 09:49:40|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|4
1737107390000|2025-01-17 09:49:50|4577.9|4571.9|4577.6|4571.6|4577.9|4571.9|4577.6|4571.6|0
1737107400000|2025-01-17 09:50:00|4576.6|4570.6|4575.9|4569.9|4576.7|4570.7|4575.6|4569.6|7
1737107410000|2025-01-17 09:50:10|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.9|4569.9|0
1737107420000|2025-01-17 09:50:20|4575.6|4569.6|4575.2|4569.2|4575.6|4569.6|4574.6|4568.6|3
1737107430000|2025-01-17 09:50:30|4575.1|4569.1|4575.2|4569.2|4575.2|4569.2|4574.1|4568.1|8
1737107440000|2025-01-17 09:50:40|4575.1|4569.1|4572.7|4566.7|4575.1|4569.1|4572.7|4566.7|4
1737107450000|2025-01-17 09:50:50|4572.4|4566.4|4571.1|4565.1|4572.4|4566.4|4570.9|4564.9|7
1737107460000|2025-01-17 09:51:00|4571.2|4565.2|4571.2|4565.2|4571.6|4565.6|4570.9|4564.9|38
1737107470000|2025-01-17 09:51:10|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1737107480000|2025-01-17 09:51:20|4571.4|4565.4|4571.9|4565.9|4572.2|4566.2|4571.4|4565.4|2
1737107490000|2025-01-17 09:51:30|4572.1|4566.1|4572.6|4566.6|4572.6|4566.6|4572.1|4566.1|2
1737107500000|2025-01-17 09:51:40|4573.6|4567.6|4572.1|4566.1|4573.9|4567.9|4572.1|4566.1|3
1737107510000|2025-01-17 09:51:50|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.1|4566.1|0
1737107520000|2025-01-17 09:52:00|4573.1|4567.1|4574.2|4568.2|4574.6|4568.6|4573.1|4567.1|3
1737107530000|2025-01-17 09:52:10|4574.1|4568.1|4571.2|4565.2|4574.2|4568.2|4571.2|4565.2|1
1737107540000|2025-01-17 09:52:20|4571.1|4565.1|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|0
1737107550000|2025-01-17 09:52:30|4570.4|4564.4|4568.7|4562.7|4570.4|4564.4|4568.7|4562.7|4
1737107560000|2025-01-17 09:52:40|4568.6|4562.6|4567.6|4561.6|4568.6|4562.6|4567.6|4561.6|4
1737107570000|2025-01-17 09:52:50|4567.4|4561.4|4567.6|4561.6|4567.6|4561.6|4567.4|4561.4|0
1737107580000|2025-01-17 09:53:00|4567.4|4561.4|4567.6|4561.6|4567.6|4561.6|4567.4|4561.4|0
1737107600000|2025-01-17 09:53:20|4567.4|4561.4|4567.6|4561.6|4567.6|4561.6|4566.6|4560.6|6
1737107610000|2025-01-17 09:53:30|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.2|4561.2|3
1737107620000|2025-01-17 09:53:40|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|0
1737107630000|2025-01-17 09:53:50|4569.2|4563.2|4567.7|4561.7|4569.2|4563.2|4567.7|4561.7|5
1737107640000|2025-01-17 09:54:00|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|1
1737107650000|2025-01-17 09:54:10|4568.1|4562.1|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|4
1737107670000|2025-01-17 09:54:30|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4567.6|4561.6|2
1737107680000|2025-01-17 09:54:40|4568.6|4562.6|4567.7|4561.7|4568.6|4562.6|4567.7|4561.7|0
1737107690000|2025-01-17 09:54:50|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|2
1737107710000|2025-01-17 09:55:10|4567.9|4561.9|4566.7|4560.7|4567.9|4561.9|4566.7|4560.7|1
1737107760000|2025-01-17 09:56:00|4566.6|4560.6|4567.2|4561.2|4567.7|4561.7|4566.6|4560.6|1
1737107770000|2025-01-17 09:56:10|4567.6|4561.6|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|0
1737107780000|2025-01-17 09:56:20|4567.7|4561.7|4567.2|4561.2|4568.7|4562.7|4567.2|4561.2|2
1737107790000|2025-01-17 09:56:30|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1737107800000|2025-01-17 09:56:40|4567.2|4561.2|4567.6|4561.6|4567.6|4561.6|4567.2|4561.2|1
1737107810000|2025-01-17 09:56:50|4567.2|4561.2|4567.6|4561.6|4568.7|4562.7|4567.2|4561.2|3
1737107820000|2025-01-17 09:57:00|4567.9|4561.9|4569.1|4563.1|4569.1|4563.1|4567.9|4561.9|2
1737107830000|2025-01-17 09:57:10|4569.6|4563.6|4571.6|4565.6|4571.6|4565.6|4569.2|4563.2|2
1737107840000|2025-01-17 09:57:20|4571.7|4565.7|4571.6|4565.6|4571.7|4565.7|4570.9|4564.9|0
1737107850000|2025-01-17 09:57:30|4571.9|4565.9|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|2
1737107860000|2025-01-17 09:57:40|4570.9|4564.9|4572.2|4566.2|4572.6|4566.6|4570.9|4564.9|0
1737107870000|2025-01-17 09:57:50|4572.6|4566.6|4571.2|4565.2|4572.6|4566.6|4571.2|4565.2|0
1737107880000|2025-01-17 09:58:00|4570.9|4564.9|4571.2|4565.2|4571.2|4565.2|4570.9|4564.9|0
1737107890000|2025-01-17 09:58:10|4571.6|4565.6|4571.7|4565.7|4571.7|4565.7|4571.2|4565.2|0
1737107900000|2025-01-17 09:58:20|4571.6|4565.6|4571.6|4565.6|4572.2|4566.2|4571.6|4565.6|1
1737107910000|2025-01-17 09:58:30|4571.7|4565.7|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|0
1737107920000|2025-01-17 09:58:40|4571.6|4565.6|4572.2|4566.2|4572.2|4566.2|4571.6|4565.6|0
1737107930000|2025-01-17 09:58:50|4571.9|4565.9|4571.1|4565.1|4572.2|4566.2|4570.6|4564.6|0
1737107940000|2025-01-17 09:59:00|4570.7|4564.7|4573.9|4567.9|4573.9|4567.9|4570.6|4564.6|1
1737107950000|2025-01-17 09:59:10|4573.6|4567.6|4573.9|4567.9|4574.6|4568.6|4573.6|4567.6|0
1737107960000|2025-01-17 09:59:20|4573.6|4567.6|4574.2|4568.2|4574.9|4568.9|4573.6|4567.6|0
1737107970000|2025-01-17 09:59:30|4574.1|4568.1|4576.2|4570.2|4577.2|4571.2|4574.1|4568.1|2
1737107980000|2025-01-17 09:59:40|4576.6|4570.6|4576.1|4570.1|4576.9|4570.9|4576.1|4570.1|0
1737107990000|2025-01-17 09:59:50|4575.6|4569.6|4575.2|4569.2|4575.6|4569.6|4575.1|4569.1|1
1737108000000|2025-01-17 10:00:00|4575.6|4569.6|4575.6|4569.6|4576.2|4570.2|4575.6|4569.6|2
1737108010000|2025-01-17 10:00:10|4575.2|4569.2|4575.1|4569.1|4575.2|4569.2|4575.1|4569.1|2
1737108020000|2025-01-17 10:00:20|4574.9|4568.9|4574.2|4568.2|4574.9|4568.9|4574.2|4568.2|0
1737108040000|2025-01-17 10:00:40|4573.6|4567.6|4572.2|4566.2|4573.6|4567.6|4572.2|4566.2|0
1737108050000|2025-01-17 10:00:50|4572.7|4566.7|4574.2|4568.2|4574.2|4568.2|4572.7|4566.7|1
1737108060000|2025-01-17 10:01:00|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|1
1737108070000|2025-01-17 10:01:10|4574.9|4568.9|4575.1|4569.1|4575.2|4569.2|4574.9|4568.9|0
1737108080000|2025-01-17 10:01:20|4574.7|4568.7|4572.2|4566.2|4574.7|4568.7|4572.2|4566.2|1
1737108090000|2025-01-17 10:01:30|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.6|4566.6|0
1737108100000|2025-01-17 10:01:40|4573.2|4567.2|4573.9|4567.9|4573.9|4567.9|4573.1|4567.1|0
1737108110000|2025-01-17 10:01:50|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|2
1737108150000|2025-01-17 10:02:30|4574.2|4568.2|4573.2|4567.2|4574.2|4568.2|4573.2|4567.2|1
1737108170000|2025-01-17 10:02:50|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1737108190000|2025-01-17 10:03:10|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|0
1737108210000|2025-01-17 10:03:30|4574.7|4568.7|4574.7|4568.7|4575.9|4569.9|4574.6|4568.6|2
1737108220000|2025-01-17 10:03:40|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1737108230000|2025-01-17 10:03:50|4575.2|4569.2|4574.7|4568.7|4575.6|4569.6|4574.7|4568.7|3
1737108240000|2025-01-17 10:04:00|4574.9|4568.9|4575.2|4569.2|4575.7|4569.7|4574.9|4568.9|2
1737108250000|2025-01-17 10:04:10|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1737108260000|2025-01-17 10:04:20|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|1
1737108270000|2025-01-17 10:04:30|4575.6|4569.6|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|0
1737108280000|2025-01-17 10:04:40|4576.7|4570.7|4576.6|4570.6|4576.7|4570.7|4576.6|4570.6|0
1737108290000|2025-01-17 10:04:50|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4575.9|4569.9|1
1737108300000|2025-01-17 10:05:00|4576.2|4570.2|4576.6|4570.6|4576.7|4570.7|4576.2|4570.2|0
1737108310000|2025-01-17 10:05:10|4576.7|4570.7|4575.2|4569.2|4577.1|4571.1|4575.2|4569.2|3
1737108320000|2025-01-17 10:05:20|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|1
1737108340000|2025-01-17 10:05:40|4576.9|4570.9|4576.6|4570.6|4576.9|4570.9|4576.6|4570.6|0
1737108350000|2025-01-17 10:05:50|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|1
1737108360000|2025-01-17 10:06:00|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1737108370000|2025-01-17 10:06:10|4576.9|4570.9|4577.2|4571.2|4577.2|4571.2|4576.9|4570.9|0
1737108390000|2025-01-17 10:06:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1737108400000|2025-01-17 10:06:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1737108410000|2025-01-17 10:06:50|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1737108420000|2025-01-17 10:07:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1737108430000|2025-01-17 10:07:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1737108440000|2025-01-17 10:07:20|4576.2|4570.2|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|0
1737108450000|2025-01-17 10:07:30|||||||||1
1737108460000|2025-01-17 10:07:40|4576.6|4570.6|4576.2|4570.2|4576.6|4570.6|4576.2|4570.2|0
1737108470000|2025-01-17 10:07:50|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1737108480000|2025-01-17 10:08:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1737108490000|2025-01-17 10:08:10|4576.1|4570.1|4576.1|4570.1|4576.2|4570.2|4576.1|4570.1|0
1737108500000|2025-01-17 10:08:20|4575.7|4569.7|4575.2|4569.2|4575.7|4569.7|4575.2|4569.2|0
1737108550000|2025-01-17 10:09:10|4575.1|4569.1|4573.2|4567.2|4575.2|4569.2|4573.2|4567.2|7
1737108570000|2025-01-17 10:09:30|4573.6|4567.6|4574.2|4568.2|4574.2|4568.2|4573.6|4567.6|2
1737108580000|2025-01-17 10:09:40|4574.6|4568.6|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|1
1737108590000|2025-01-17 10:09:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1737108600000|2025-01-17 10:10:00|4574.9|4568.9|4576.2|4570.2|4576.2|4570.2|4574.9|4568.9|9
1737108610000|2025-01-17 10:10:10|4575.9|4569.9|4575.6|4569.6|4576.2|4570.2|4575.6|4569.6|0
1737108620000|2025-01-17 10:10:20|4575.7|4569.7|4575.6|4569.6|4575.7|4569.7|4575.6|4569.6|0
1737108630000|2025-01-17 10:10:30|4575.7|4569.7|4575.2|4569.2|4576.2|4570.2|4575.2|4569.2|2
1737108640000|2025-01-17 10:10:40|4575.6|4569.6|4576.2|4570.2|4576.2|4570.2|4575.6|4569.6|1
1737108650000|2025-01-17 10:10:50|4576.1|4570.1|4575.6|4569.6|4576.1|4570.1|4575.6|4569.6|0
1737108660000|2025-01-17 10:11:00|4575.2|4569.2|4574.9|4568.9|4575.6|4569.6|4574.9|4568.9|1
1737108670000|2025-01-17 10:11:10|4575.2|4569.2|4574.9|4568.9|4575.2|4569.2|4574.6|4568.6|1
1737108680000|2025-01-17 10:11:20|4575.1|4569.1|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|0
1737108690000|2025-01-17 10:11:30|4575.1|4569.1|4574.9|4568.9|4575.2|4569.2|4574.9|4568.9|1
1737108700000|2025-01-17 10:11:40|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|3
1737108710000|2025-01-17 10:11:50|4574.4|4568.4|4572.6|4566.6|4574.4|4568.4|4572.6|4566.6|20
1737108720000|2025-01-17 10:12:00|4572.7|4566.7|4572.6|4566.6|4573.6|4567.6|4572.6|4566.6|3
1737108730000|2025-01-17 10:12:10|4570.7|4564.7|4570.6|4564.6|4570.7|4564.7|4570.6|4564.6|6
1737108750000|2025-01-17 10:12:30|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|3
1737108760000|2025-01-17 10:12:40|4570.4|4564.4|4569.9|4563.9|4570.6|4564.6|4569.9|4563.9|1
1737108770000|2025-01-17 10:12:50|4570.1|4564.1|4569.6|4563.6|4570.6|4564.6|4569.6|4563.6|1
1737108780000|2025-01-17 10:13:00|4569.4|4563.4|4568.6|4562.6|4569.4|4563.4|4568.6|4562.6|5
1737108790000|2025-01-17 10:13:10|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|5
1737108800000|2025-01-17 10:13:20|4567.6|4561.6|4568.6|4562.6|4568.6|4562.6|4567.2|4561.2|5
1737108810000|2025-01-17 10:13:30|4568.9|4562.9|4570.9|4564.9|4570.9|4564.9|4568.9|4562.9|11
1737108820000|2025-01-17 10:13:40|4571.4|4565.4|4572.2|4566.2|4572.2|4566.2|4571.4|4565.4|6
1737108840000|2025-01-17 10:14:00|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4571.1|4565.1|0
1737108850000|2025-01-17 10:14:10|4570.7|4564.7|4570.6|4564.6|4570.7|4564.7|4570.6|4564.6|0
1737108860000|2025-01-17 10:14:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|1
1737108870000|2025-01-17 10:14:30|4569.9|4563.9|4570.2|4564.2|4570.2|4564.2|4569.2|4563.2|1
1737108880000|2025-01-17 10:14:40|4570.6|4564.6|4570.7|4564.7|4570.7|4564.7|4570.6|4564.6|0
1737108890000|2025-01-17 10:14:50|4570.6|4564.6|4570.7|4564.7|4570.7|4564.7|4570.2|4564.2|0
1737108900000|2025-01-17 10:15:00|4569.6|4563.6|4570.2|4564.2|4570.2|4564.2|4569.6|4563.6|0
1737108910000|2025-01-17 10:15:10|4570.1|4564.1|4569.6|4563.6|4570.1|4564.1|4569.6|4563.6|1
1737108920000|2025-01-17 10:15:20|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.1|4563.1|3
1737108930000|2025-01-17 10:15:30|4569.6|4563.6|4569.2|4563.2|4569.6|4563.6|4569.2|4563.2|0
1737108940000|2025-01-17 10:15:40|4569.6|4563.6|4569.6|4563.6|4569.7|4563.7|4569.6|4563.6|1
1737108950000|2025-01-17 10:15:50|4569.7|4563.7|4569.6|4563.6|4569.7|4563.7|4569.6|4563.6|3
1737108970000|2025-01-17 10:16:10|4569.2|4563.2|4568.6|4562.6|4569.2|4563.2|4568.6|4562.6|3
1737108980000|2025-01-17 10:16:20|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|2
1737108990000|2025-01-17 10:16:30|4569.7|4563.7|4569.6|4563.6|4569.7|4563.7|4569.6|4563.6|0
1737109000000|2025-01-17 10:16:40|4569.4|4563.4|4569.1|4563.1|4569.4|4563.4|4568.9|4562.9|3
1737109010000|2025-01-17 10:16:50|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|1
1737109020000|2025-01-17 10:17:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|1
1737109030000|2025-01-17 10:17:10|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|1
1737109050000|2025-01-17 10:17:30|4568.6|4562.6|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|4
1737109060000|2025-01-17 10:17:40|4568.2|4562.2|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|0
1737109070000|2025-01-17 10:17:50|4569.6|4563.6|4569.6|4563.6|4569.7|4563.7|4569.6|4563.6|0
1737109080000|2025-01-17 10:18:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.6|4563.6|0
1737109090000|2025-01-17 10:18:10|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4569.1|4563.1|0
1737109100000|2025-01-17 10:18:20|4569.2|4563.2|4569.1|4563.1|4569.2|4563.2|4568.6|4562.6|0
1737109110000|2025-01-17 10:18:30|4569.2|4563.2|4568.6|4562.6|4569.2|4563.2|4568.6|4562.6|0
1737109130000|2025-01-17 10:18:50|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.1|4562.1|5
1737109140000|2025-01-17 10:19:00|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.6|4562.6|0
1737109150000|2025-01-17 10:19:10|4569.6|4563.6|4569.6|4563.6|4569.7|4563.7|4569.2|4563.2|2
1737109170000|2025-01-17 10:19:30|4569.2|4563.2|4568.6|4562.6|4569.2|4563.2|4568.6|4562.6|2
1737109180000|2025-01-17 10:19:40|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|5
1737109190000|2025-01-17 10:19:50|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|3
1737109200000|2025-01-17 10:20:00|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1737109210000|2025-01-17 10:20:10|4568.2|4562.2|4568.1|4562.1|4568.2|4562.2|4568.1|4562.1|2
1737109220000|2025-01-17 10:20:20|4567.6|4561.6|4567.7|4561.7|4568.6|4562.6|4567.1|4561.1|5
1737109230000|2025-01-17 10:20:30|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1737109240000|2025-01-17 10:20:40|4567.6|4561.6|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|1
1737109250000|2025-01-17 10:20:50|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4567.1|4561.1|0
1737109260000|2025-01-17 10:21:00|4567.6|4561.6|4566.7|4560.7|4567.6|4561.6|4566.7|4560.7|0
1737109290000|2025-01-17 10:21:30|4566.6|4560.6|4568.6|4562.6|4568.6|4562.6|4566.6|4560.6|7
1737109300000|2025-01-17 10:21:40|4568.7|4562.7|4569.1|4563.1|4569.2|4563.2|4568.7|4562.7|0
1737109310000|2025-01-17 10:21:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1737109320000|2025-01-17 10:22:00|4569.6|4563.6|4569.7|4563.7|4569.7|4563.7|4569.6|4563.6|0
1737109330000|2025-01-17 10:22:10|4569.6|4563.6|4569.7|4563.7|4569.7|4563.7|4569.6|4563.6|0
1737109350000|2025-01-17 10:22:30|4569.6|4563.6|4569.7|4563.7|4569.7|4563.7|4569.6|4563.6|0
1737109360000|2025-01-17 10:22:40|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1737109370000|2025-01-17 10:22:50|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1737109380000|2025-01-17 10:23:00|4569.2|4563.2|4568.6|4562.6|4569.2|4563.2|4568.6|4562.6|3
1737109390000|2025-01-17 10:23:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4567.6|4561.6|0
1737109400000|2025-01-17 10:23:20|4568.1|4562.1|4568.2|4562.2|4568.2|4562.2|4568.1|4562.1|0
1737109410000|2025-01-17 10:23:30|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1737109430000|2025-01-17 10:23:50|4567.4|4561.4|4566.7|4560.7|4567.4|4561.4|4566.7|4560.7|5
1737109440000|2025-01-17 10:24:00|4566.6|4560.6|4566.7|4560.7|4566.7|4560.7|4566.6|4560.6|0
1737109450000|2025-01-17 10:24:10|4567.2|4561.2|4567.6|4561.6|4567.6|4561.6|4567.2|4561.2|1
1737109460000|2025-01-17 10:24:20|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4566.7|4560.7|1
1737109480000|2025-01-17 10:24:40|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.2|4561.2|0
1737109490000|2025-01-17 10:24:50|4568.2|4562.2|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|0
1737109500000|2025-01-17 10:25:00|4568.1|4562.1|4568.2|4562.2|4568.2|4562.2|4568.1|4562.1|1
1737109510000|2025-01-17 10:25:10|4567.9|4561.9|4567.7|4561.7|4567.9|4561.9|4567.2|4561.2|0
1737109530000|2025-01-17 10:25:30|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|2
1737109560000|2025-01-17 10:26:00|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|0
1737109600000|2025-01-17 10:26:40|4568.6|4562.6|4568.7|4562.7|4569.2|4563.2|4568.6|4562.6|0
1737109610000|2025-01-17 10:26:50|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1737109620000|2025-01-17 10:27:00|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|0
1737109630000|2025-01-17 10:27:10|4568.1|4562.1|4568.7|4562.7|4568.7|4562.7|4568.1|4562.1|0
1737109650000|2025-01-17 10:27:30|4568.6|4562.6|4568.6|4562.6|4568.7|4562.7|4568.6|4562.6|0
1737109660000|2025-01-17 10:27:40|4568.2|4562.2|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1737109680000|2025-01-17 10:28:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.2|4562.2|0
1737109690000|2025-01-17 10:28:10|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1737109700000|2025-01-17 10:28:20|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1737109710000|2025-01-17 10:28:30|4568.6|4562.6|4568.7|4562.7|4569.2|4563.2|4568.2|4562.2|1
1737109720000|2025-01-17 10:28:40|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.2|4562.2|0
1737109730000|2025-01-17 10:28:50|4568.6|4562.6|4569.6|4563.6|4569.6|4563.6|4568.6|4562.6|1
1737109740000|2025-01-17 10:29:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1737109760000|2025-01-17 10:29:20|4568.9|4562.9|4569.2|4563.2|4569.2|4563.2|4568.6|4562.6|0
1737109800000|2025-01-17 10:30:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.2|4563.2|0
1737109810000|2025-01-17 10:30:10|4569.7|4563.7|4569.6|4563.6|4570.2|4564.2|4569.6|4563.6|1
1737109820000|2025-01-17 10:30:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1737109840000|2025-01-17 10:30:40|4568.9|4562.9|4568.6|4562.6|4568.9|4562.9|4568.2|4562.2|0
1737109850000|2025-01-17 10:30:50|4568.2|4562.2|4568.6|4562.6|4568.6|4562.6|4568.2|4562.2|0
1737109860000|2025-01-17 10:31:00|4568.2|4562.2|4567.6|4561.6|4568.2|4562.2|4567.6|4561.6|1
1737109870000|2025-01-17 10:31:10|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|1
1737109890000|2025-01-17 10:31:30|4567.6|4561.6|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|0
1737109980000|2025-01-17 10:33:00|4567.7|4561.7|4568.6|4562.6|4568.6|4562.6|4567.7|4561.7|1
1737110010000|2025-01-17 10:33:30|4569.2|4563.2|4569.2|4563.2|4569.6|4563.6|4569.2|4563.2|0
1737110020000|2025-01-17 10:33:40|4569.6|4563.6|4569.2|4563.2|4569.6|4563.6|4569.2|4563.2|0
1737110030000|2025-01-17 10:33:50|4568.9|4562.9|4568.6|4562.6|4569.2|4563.2|4568.6|4562.6|0
1737110040000|2025-01-17 10:34:00|4569.2|4563.2|4569.6|4563.6|4569.6|4563.6|4569.2|4563.2|1
1737110060000|2025-01-17 10:34:20|4569.7|4563.7|4569.9|4563.9|4569.9|4563.9|4569.7|4563.7|3
1737110070000|2025-01-17 10:34:30|4569.7|4563.7|4569.2|4563.2|4570.2|4564.2|4569.2|4563.2|2
1737110090000|2025-01-17 10:34:50|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1737110100000|2025-01-17 10:35:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1737110110000|2025-01-17 10:35:10|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|0
1737110120000|2025-01-17 10:35:20|4568.6|4562.6|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|0
1737110130000|2025-01-17 10:35:30|4568.9|4562.9|4568.6|4562.6|4568.9|4562.9|4568.6|4562.6|0
1737110140000|2025-01-17 10:35:40|4568.9|4562.9|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|0
1737110150000|2025-01-17 10:35:50|4568.6|4562.6|4568.2|4562.2|4568.6|4562.6|4568.2|4562.2|0
1737110170000|2025-01-17 10:36:10|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|1
1737110180000|2025-01-17 10:36:20|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.6|4561.6|1
1737110200000|2025-01-17 10:36:40|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1737110210000|2025-01-17 10:36:50|4568.6|4562.6|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|0
1737110230000|2025-01-17 10:37:10|4568.6|4562.6|4568.8|4562.8|4568.8|4562.8|4568.6|4562.6|0
1737110250000|2025-01-17 10:37:30|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1737110260000|2025-01-17 10:37:40|4568.8|4562.8|4569.3|4563.3|4569.3|4563.3|4568.8|4562.8|2
1737110270000|2025-01-17 10:37:50|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1737110280000|2025-01-17 10:38:00|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1737110300000|2025-01-17 10:38:20|4570.4|4564.4|4569.8|4563.8|4570.4|4564.4|4569.8|4563.8|8
1737110320000|2025-01-17 10:38:40|4569.9|4563.9|4569.8|4563.8|4569.9|4563.9|4569.8|4563.8|5
1737110330000|2025-01-17 10:38:50|||||||||1
1737110340000|2025-01-17 10:39:00|4569.6|4563.6|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|2
1737110380000|2025-01-17 10:39:40|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1737110390000|2025-01-17 10:39:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1737110400000|2025-01-17 10:40:00|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|1
1737110410000|2025-01-17 10:40:10|4568.9|4562.9|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|2
1737110450000|2025-01-17 10:40:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|1
1737110460000|2025-01-17 10:41:00|||||||||2
1737110500000|2025-01-17 10:41:40|4569.4|4563.4|4569.3|4563.3|4569.4|4563.4|4569.3|4563.3|0
1737110520000|2025-01-17 10:42:00|4569.6|4563.6|4569.6|4563.6|4569.8|4563.8|4569.3|4563.3|0
1737110530000|2025-01-17 10:42:10|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4568.8|4562.8|1
1737110550000|2025-01-17 10:42:30|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1737110560000|2025-01-17 10:42:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1737110610000|2025-01-17 10:43:30|4570.6|4564.6|4569.9|4563.9|4573.3|4567.3|4569.9|4563.9|7
1737110620000|2025-01-17 10:43:40|4569.6|4563.6|4568.8|4562.8|4569.6|4563.6|4568.8|4562.8|1
1737110630000|2025-01-17 10:43:50|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.6|4561.6|5
1737110640000|2025-01-17 10:44:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1737110650000|2025-01-17 10:44:10|4567.6|4561.6|4568.6|4562.6|4568.6|4562.6|4567.6|4561.6|2
1737110680000|2025-01-17 10:44:40|4568.3|4562.3|4568.6|4562.6|4568.6|4562.6|4568.3|4562.3|0
1737110690000|2025-01-17 10:44:50|4568.8|4562.8|4568.6|4562.6|4568.8|4562.8|4568.6|4562.6|0
1737110700000|2025-01-17 10:45:00|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1737110710000|2025-01-17 10:45:10|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1737110720000|2025-01-17 10:45:20|4568.1|4562.1|4568.3|4562.3|4568.3|4562.3|4568.1|4562.1|2
1737110740000|2025-01-17 10:45:40|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1737110760000|2025-01-17 10:46:00|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|1
1737110770000|2025-01-17 10:46:10|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1737110780000|2025-01-17 10:46:20|4567.6|4561.6|4568.1|4562.1|4568.1|4562.1|4567.6|4561.6|2
1737110790000|2025-01-17 10:46:30|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.4|4560.4|1
1737110800000|2025-01-17 10:46:40|4566.9|4560.9|4567.1|4561.1|4567.1|4561.1|4566.9|4560.9|0
1737110810000|2025-01-17 10:46:50|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1737110820000|2025-01-17 10:47:00|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4
1737110830000|2025-01-17 10:47:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1737110840000|2025-01-17 10:47:20|4568.3|4562.3|4568.6|4562.6|4568.6|4562.6|4568.3|4562.3|1
1737110850000|2025-01-17 10:47:30|4568.3|4562.3|4568.1|4562.1|4568.3|4562.3|4568.1|4562.1|0
1737110880000|2025-01-17 10:48:00|4567.6|4561.6|4568.1|4562.1|4568.1|4562.1|4567.6|4561.6|1
1737110890000|2025-01-17 10:48:10|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1737110900000|2025-01-17 10:48:20|4568.1|4562.1|4568.3|4562.3|4568.3|4562.3|4568.1|4562.1|0
1737110910000|2025-01-17 10:48:30|4568.6|4562.6|4568.8|4562.8|4568.8|4562.8|4568.6|4562.6|0
1737110920000|2025-01-17 10:48:40|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|1
1737110930000|2025-01-17 10:48:50|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|0
1737110940000|2025-01-17 10:49:00|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|0
1737110950000|2025-01-17 10:49:10|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1737110960000|2025-01-17 10:49:20|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|0
1737110970000|2025-01-17 10:49:30|4569.6|4563.6|4569.6|4563.6|4569.9|4563.9|4569.6|4563.6|1
1737110980000|2025-01-17 10:49:40|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|3
1737110990000|2025-01-17 10:49:50|4569.6|4563.6|4571.9|4565.9|4572.6|4566.6|4569.6|4563.6|2
1737111000000|2025-01-17 10:50:00|4572.1|4566.1|4572.1|4566.1|4572.6|4566.6|4571.6|4565.6|1
1737111010000|2025-01-17 10:50:10|4572.8|4566.8|4572.3|4566.3|4573.3|4567.3|4572.3|4566.3|6
1737111020000|2025-01-17 10:50:20|4571.9|4565.9|4571.8|4565.8|4571.9|4565.9|4571.8|4565.8|0
1737111030000|2025-01-17 10:50:30|4571.6|4565.6|4572.8|4566.8|4572.8|4566.8|4571.6|4565.6|0
1737111050000|2025-01-17 10:50:50|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4
1737111060000|2025-01-17 10:51:00|4572.8|4566.8|4573.8|4567.8|4573.8|4567.8|4572.8|4566.8|1
1737111070000|2025-01-17 10:51:10|4574.8|4568.8|4575.8|4569.8|4575.8|4569.8|4574.8|4568.8|25
1737111080000|2025-01-17 10:51:20|4575.6|4569.6|4574.3|4568.3|4576.8|4570.8|4574.3|4568.3|23
1737111110000|2025-01-17 10:51:50|4574.6|4568.6|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|0
1737111130000|2025-01-17 10:52:10|4573.9|4567.9|4574.3|4568.3|4574.3|4568.3|4573.9|4567.9|0
1737111150000|2025-01-17 10:52:30|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1737111200000|2025-01-17 10:53:20|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|2
1737111250000|2025-01-17 10:54:10|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1737111280000|2025-01-17 10:54:40|4572.6|4566.6|4571.8|4565.8|4572.6|4566.6|4571.8|4565.8|1
1737111290000|2025-01-17 10:54:50|4571.1|4565.1|4570.9|4564.9|4571.1|4565.1|4570.9|4564.9|2
1737111300000|2025-01-17 10:55:00|4570.8|4564.8|4570.9|4564.9|4570.9|4564.9|4570.8|4564.8|0
1737111310000|2025-01-17 10:55:10|4570.8|4564.8|4569.8|4563.8|4570.8|4564.8|4569.4|4563.4|6
1737111320000|2025-01-17 10:55:20|4569.9|4563.9|4570.8|4564.8|4570.8|4564.8|4569.9|4563.9|3
1737111330000|2025-01-17 10:55:30|4570.3|4564.3|4570.9|4564.9|4570.9|4564.9|4570.3|4564.3|1
1737111340000|2025-01-17 10:55:40|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|1
1737111350000|2025-01-17 10:55:50|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|1
1737111380000|2025-01-17 10:56:20|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1737111390000|2025-01-17 10:56:30|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1737111400000|2025-01-17 10:56:40|4570.8|4564.8|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|1
1737111410000|2025-01-17 10:56:50|4569.9|4563.9|4569.8|4563.8|4569.9|4563.9|4569.8|4563.8|0
1737111420000|2025-01-17 10:57:00|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|1
1737111430000|2025-01-17 10:57:10|4570.3|4564.3|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|0
1737111440000|2025-01-17 10:57:20|4569.3|4563.3|4568.9|4562.9|4569.3|4563.3|4568.9|4562.9|2
1737111460000|2025-01-17 10:57:40|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|2
1737111470000|2025-01-17 10:57:50|4570.3|4564.3|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|0
1737111480000|2025-01-17 10:58:00|4569.6|4563.6|4569.4|4563.4|4569.6|4563.6|4569.3|4563.3|0
1737111490000|2025-01-17 10:58:10|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1737111500000|2025-01-17 10:58:20|4569.4|4563.4|4569.3|4563.3|4569.4|4563.4|4569.3|4563.3|0
1737111520000|2025-01-17 10:58:40|4568.6|4562.6|4568.9|4562.9|4568.9|4562.9|4568.3|4562.3|5
1737111530000|2025-01-17 10:58:50|4569.3|4563.3|4569.9|4563.9|4569.9|4563.9|4569.3|4563.3|0
1737111540000|2025-01-17 10:59:00|4570.3|4564.3|4570.9|4564.9|4570.9|4564.9|4570.3|4564.3|0
1737111550000|2025-01-17 10:59:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.4|4564.4|0
1737111570000|2025-01-17 10:59:30|4570.4|4564.4|4570.3|4564.3|4570.4|4564.4|4570.3|4564.3|0
1737111580000|2025-01-17 10:59:40|4570.6|4564.6|4570.3|4564.3|4570.6|4564.6|4570.3|4564.3|0
1737111600000|2025-01-17 11:00:00|4570.4|4564.4|4571.3|4565.3|4571.4|4565.4|4570.3|4564.3|0
1737111620000|2025-01-17 11:00:20|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1737111630000|2025-01-17 11:00:30|4571.3|4565.3|4570.3|4564.3|4571.3|4565.3|4570.3|4564.3|0
1737111640000|2025-01-17 11:00:40|4569.9|4563.9|4569.8|4563.8|4569.9|4563.9|4569.4|4563.4|0
1737111650000|2025-01-17 11:00:50|4569.9|4563.9|4569.4|4563.4|4569.9|4563.9|4569.4|4563.4|0
1737111660000|2025-01-17 11:01:00|4569.8|4563.8|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|0
1737111670000|2025-01-17 11:01:10|4570.6|4564.6|4570.4|4564.4|4570.6|4564.6|4570.4|4564.4|1
1737111680000|2025-01-17 11:01:20|4570.9|4564.9|4571.3|4565.3|4571.4|4565.4|4570.9|4564.9|0
1737111690000|2025-01-17 11:01:30|4571.6|4565.6|4572.3|4566.3|4572.3|4566.3|4571.6|4565.6|1
1737111700000|2025-01-17 11:01:40|4572.9|4566.9|4574.9|4568.9|4574.9|4568.9|4572.9|4566.9|1
1737111720000|2025-01-17 11:02:00|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|3
1737111740000|2025-01-17 11:02:20|||||||||1
1737111750000|2025-01-17 11:02:30|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|0
1737111770000|2025-01-17 11:02:50|4573.4|4567.4|4573.3|4567.3|4573.4|4567.4|4573.3|4567.3|0
1737111780000|2025-01-17 11:03:00|4573.4|4567.4|4573.3|4567.3|4573.4|4567.4|4573.3|4567.3|0
1737111790000|2025-01-17 11:03:10|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1737111800000|2025-01-17 11:03:20|4572.8|4566.8|4572.3|4566.3|4572.8|4566.8|4572.3|4566.3|1
1737111830000|2025-01-17 11:03:50|4573.3|4567.3|4572.9|4566.9|4573.3|4567.3|4572.9|4566.9|0
1737111840000|2025-01-17 11:04:00|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1737111860000|2025-01-17 11:04:20|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1737111870000|2025-01-17 11:04:30|4572.8|4566.8|4572.3|4566.3|4572.9|4566.9|4572.3|4566.3|1
1737111880000|2025-01-17 11:04:40|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1737111900000|2025-01-17 11:05:00|4572.6|4566.6|4573.3|4567.3|4573.3|4567.3|4572.3|4566.3|0
1737111930000|2025-01-17 11:05:30|4573.4|4567.4|4572.4|4566.4|4573.8|4567.8|4572.4|4566.4|1
1737111940000|2025-01-17 11:05:40|4572.8|4566.8|4573.4|4567.4|4573.4|4567.4|4572.8|4566.8|1
1737111950000|2025-01-17 11:05:50|4573.8|4567.8|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|1
1737111960000|2025-01-17 11:06:00|4573.4|4567.4|4573.8|4567.8|4573.8|4567.8|4573.4|4567.4|7
1737111990000|2025-01-17 11:06:30|||||||||10
1737112010000|2025-01-17 11:06:50|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|1
1737112020000|2025-01-17 11:07:00|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|8
1737112050000|2025-01-17 11:07:30|||||||||1
1737112080000|2025-01-17 11:08:00|4573.1|4567.1|4572.3|4566.3|4573.3|4567.3|4572.1|4566.1|56
1737112090000|2025-01-17 11:08:10|4571.9|4565.9|4571.3|4565.3|4571.9|4565.9|4571.3|4565.3|0
1737112120000|2025-01-17 11:08:40|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|1
1737112170000|2025-01-17 11:09:30|4570.9|4564.9|4569.8|4563.8|4570.9|4564.9|4569.8|4563.8|0
1737112180000|2025-01-17 11:09:40|4570.4|4564.4|4571.3|4565.3|4571.3|4565.3|4570.3|4564.3|4
1737112190000|2025-01-17 11:09:50|4570.9|4564.9|4570.9|4564.9|4571.3|4565.3|4570.4|4564.4|1
1737112200000|2025-01-17 11:10:00|4570.8|4564.8|4571.3|4565.3|4571.4|4565.4|4570.8|4564.8|2
1737112210000|2025-01-17 11:10:10|4570.9|4564.9|4571.3|4565.3|4571.3|4565.3|4570.9|4564.9|1
1737112230000|2025-01-17 11:10:30|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.8|4564.8|3
1737112240000|2025-01-17 11:10:40|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1737112250000|2025-01-17 11:10:50|4570.4|4564.4|4570.3|4564.3|4570.9|4564.9|4570.3|4564.3|2
1737112260000|2025-01-17 11:11:00|4571.3|4565.3|4572.8|4566.8|4572.8|4566.8|4571.3|4565.3|3
1737112270000|2025-01-17 11:11:10|4572.4|4566.4|4572.3|4566.3|4572.4|4566.4|4572.3|4566.3|0
1737112280000|2025-01-17 11:11:20|4571.4|4565.4|4571.3|4565.3|4571.4|4565.4|4571.3|4565.3|0
1737112290000|2025-01-17 11:11:30|4571.4|4565.4|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|0
1737112300000|2025-01-17 11:11:40|4571.9|4565.9|4572.3|4566.3|4572.3|4566.3|4571.9|4565.9|1
1737112320000|2025-01-17 11:12:00|4572.4|4566.4|4572.8|4566.8|4572.8|4566.8|4572.4|4566.4|0
1737112330000|2025-01-17 11:12:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|2
1737112340000|2025-01-17 11:12:20|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|0
1737112350000|2025-01-17 11:12:30|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1737112370000|2025-01-17 11:12:50|4572.3|4566.3|4572.9|4566.9|4573.3|4567.3|4572.3|4566.3|1
1737112380000|2025-01-17 11:13:00|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1737112400000|2025-01-17 11:13:20|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1737112410000|2025-01-17 11:13:30|||||||||2
1737112420000|2025-01-17 11:13:40|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1737112430000|2025-01-17 11:13:50|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1737112440000|2025-01-17 11:14:00|4572.9|4566.9|4575.8|4569.8|4575.8|4569.8|4572.9|4566.9|3
1737112460000|2025-01-17 11:14:20|4575.4|4569.4|4574.8|4568.8|4575.4|4569.4|4574.8|4568.8|1
1737112470000|2025-01-17 11:14:30|4574.4|4568.4|4573.8|4567.8|4574.4|4568.4|4573.8|4567.8|1
1737112490000|2025-01-17 11:14:50|4573.9|4567.9|4573.8|4567.8|4573.9|4567.9|4573.8|4567.8|0
1737112510000|2025-01-17 11:15:10|4573.9|4567.9|4573.8|4567.8|4573.9|4567.9|4573.8|4567.8|0
1737112520000|2025-01-17 11:15:20|4573.9|4567.9|4573.8|4567.8|4573.9|4567.9|4573.8|4567.8|0
1737112540000|2025-01-17 11:15:40|4573.9|4567.9|4573.3|4567.3|4573.9|4567.9|4572.9|4566.9|1
1737112550000|2025-01-17 11:15:50|4573.4|4567.4|4576.3|4570.3|4576.3|4570.3|4573.4|4567.4|9
1737112560000|2025-01-17 11:16:00|4575.9|4569.9|4575.9|4569.9|4576.3|4570.3|4575.9|4569.9|0
1737112570000|2025-01-17 11:16:10|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|1
1737112590000|2025-01-17 11:16:30|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|1
1737112630000|2025-01-17 11:17:10|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|1
1737112640000|2025-01-17 11:17:20|4575.9|4569.9|4576.3|4570.3|4576.3|4570.3|4575.9|4569.9|0
1737112660000|2025-01-17 11:17:40|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|1
1737112670000|2025-01-17 11:17:50|4575.3|4569.3|4574.4|4568.4|4575.3|4569.3|4574.4|4568.4|1
1737112710000|2025-01-17 11:18:30|4573.4|4567.4|4576.4|4570.4|4576.9|4570.9|4572.4|4566.4|29
1737112720000|2025-01-17 11:18:40|4576.3|4570.3|4575.6|4569.6|4576.3|4570.3|4575.6|4569.6|1
1737112730000|2025-01-17 11:18:50|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1737112740000|2025-01-17 11:19:00|4574.6|4568.6|4574.4|4568.4|4574.6|4568.6|4574.4|4568.4|1
1737112750000|2025-01-17 11:19:10|4574.3|4568.3|4574.4|4568.4|4574.6|4568.6|4574.3|4568.3|1
1737112760000|2025-01-17 11:19:20|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|1
1737112770000|2025-01-17 11:19:30|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1737112790000|2025-01-17 11:19:50|4574.3|4568.3|4574.3|4568.3|4574.4|4568.4|4574.3|4568.3|0
1737112800000|2025-01-17 11:20:00|4573.9|4567.9|4573.3|4567.3|4573.9|4567.9|4573.3|4567.3|1
1737112810000|2025-01-17 11:20:10|4573.4|4567.4|4572.3|4566.3|4573.4|4567.4|4572.3|4566.3|9
1737112820000|2025-01-17 11:20:20|4571.9|4565.9|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|0
1737112830000|2025-01-17 11:20:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4572.3|4566.3|1
1737112850000|2025-01-17 11:20:50|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.8|4566.8|0
1737112860000|2025-01-17 11:21:00|4572.8|4566.8|4572.9|4566.9|4572.9|4566.9|4572.8|4566.8|0
1737112870000|2025-01-17 11:21:10|4572.6|4566.6|4572.9|4566.9|4572.9|4566.9|4572.3|4566.3|0
1737112890000|2025-01-17 11:21:30|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.4|4566.4|0
1737112900000|2025-01-17 11:21:40|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|0
1737112910000|2025-01-17 11:21:50|||||||||1
1737112920000|2025-01-17 11:22:00|4573.3|4567.3|4572.9|4566.9|4573.3|4567.3|4572.6|4566.6|1
1737112930000|2025-01-17 11:22:10|4573.4|4567.4|4573.4|4567.4|4573.9|4567.9|4572.9|4566.9|4
1737112950000|2025-01-17 11:22:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1737112960000|2025-01-17 11:22:40|4572.3|4566.3|4571.4|4565.4|4572.3|4566.3|4570.4|4564.4|8
1737112970000|2025-01-17 11:22:50|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1737112980000|2025-01-17 11:23:00|4570.9|4564.9|4570.4|4564.4|4570.9|4564.9|4570.4|4564.4|0
1737112990000|2025-01-17 11:23:10|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.4|4564.4|0
1737113000000|2025-01-17 11:23:20|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1737113010000|2025-01-17 11:23:30|4570.4|4564.4|4570.3|4564.3|4570.6|4564.6|4570.3|4564.3|0
1737113020000|2025-01-17 11:23:40|4569.9|4563.9|4569.6|4563.6|4570.3|4564.3|4569.4|4563.4|0
1737113030000|2025-01-17 11:23:50|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.8|4563.8|0
1737113040000|2025-01-17 11:24:00|4569.8|4563.8|4569.4|4563.4|4569.9|4563.9|4569.4|4563.4|0
1737113050000|2025-01-17 11:24:10|4569.3|4563.3|4570.3|4564.3|4570.3|4564.3|4569.3|4563.3|0
1737113060000|2025-01-17 11:24:20|4569.9|4563.9|4569.3|4563.3|4569.9|4563.9|4569.3|4563.3|0
1737113070000|2025-01-17 11:24:30|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1737113080000|2025-01-17 11:24:40|4569.3|4563.3|4568.9|4562.9|4569.3|4563.3|4568.9|4562.9|0
1737113090000|2025-01-17 11:24:50|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1737113100000|2025-01-17 11:25:00|4568.4|4562.4|4568.3|4562.3|4568.4|4562.4|4568.3|4562.3|7
1737113110000|2025-01-17 11:25:10|4568.9|4562.9|4568.3|4562.3|4568.9|4562.9|4568.3|4562.3|0
1737113120000|2025-01-17 11:25:20|4568.4|4562.4|4567.9|4561.9|4568.9|4562.9|4567.9|4561.9|3
1737113130000|2025-01-17 11:25:30|4567.8|4561.8|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|4
1737113140000|2025-01-17 11:25:40|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|2
1737113150000|2025-01-17 11:25:50|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1737113160000|2025-01-17 11:26:00|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1737113170000|2025-01-17 11:26:10|4568.9|4562.9|4568.8|4562.8|4568.9|4562.9|4568.8|4562.8|0
1737113180000|2025-01-17 11:26:20|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|0
1737113210000|2025-01-17 11:26:50|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|3
1737113220000|2025-01-17 11:27:00|4567.3|4561.3|4567.9|4561.9|4567.9|4561.9|4567.3|4561.3|0
1737113230000|2025-01-17 11:27:10|4567.4|4561.4|4566.8|4560.8|4567.4|4561.4|4566.8|4560.8|0
1737113240000|2025-01-17 11:27:20|4567.4|4561.4|4567.4|4561.4|4567.8|4561.8|4567.4|4561.4|22
1737113250000|2025-01-17 11:27:30|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|1
1737113260000|2025-01-17 11:27:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|1
1737113280000|2025-01-17 11:28:00|4568|4562|4567.6|4561.6|4568|4562|4567.6|4561.6|0
1737113310000|2025-01-17 11:28:30|4567|4561|4566.8|4560.8|4567|4561|4566.8|4560.8|0
1737113320000|2025-01-17 11:28:40|4564|4558|4562|4556|4564|4558|4562|4556|4
1737113330000|2025-01-17 11:28:50|4561|4555|4562|4556|4562|4556|4561|4555|4
1737113340000|2025-01-17 11:29:00|4561.3|4555.3|4562|4556|4562|4556|4561.3|4555.3|0
1737113350000|2025-01-17 11:29:10|4562.6|4556.6|4562.3|4556.3|4562.6|4556.6|4562.3|4556.3|2
1737113360000|2025-01-17 11:29:20|4562|4556|4562.3|4556.3|4562.3|4556.3|4562|4556|1
1737113370000|2025-01-17 11:29:30|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1737113380000|2025-01-17 11:29:40|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1737113390000|2025-01-17 11:29:50|4562|4556|4562.3|4556.3|4562.3|4556.3|4562|4556|1
1737113400000|2025-01-17 11:30:00|4562|4556|4562|4556|4562.3|4556.3|4562|4556|0
1737113410000|2025-01-17 11:30:10|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737113420000|2025-01-17 11:30:20|4561.3|4555.3|4562|4556|4562|4556|4561.3|4555.3|1
1737113430000|2025-01-17 11:30:30|4561.6|4555.6|4562.3|4556.3|4562.3|4556.3|4561.6|4555.6|1
1737113440000|2025-01-17 11:30:40|4562.5|4556.5|4562.3|4556.3|4562.5|4556.5|4562.3|4556.3|0
1737113470000|2025-01-17 11:31:10|4562|4556|4561|4555|4562|4556|4560.8|4554.8|6
1737113480000|2025-01-17 11:31:20|4561.3|4555.3|4562.3|4556.3|4562.3|4556.3|4560.8|4554.8|5
1737113490000|2025-01-17 11:31:30|4563|4557|4563|4557|4563|4557|4563|4557|0
1737113510000|2025-01-17 11:31:50|4562.3|4556.3|4562.6|4556.6|4562.6|4556.6|4562.3|4556.3|1
1737113520000|2025-01-17 11:32:00|4563|4557|4563|4557|4563|4557|4562.6|4556.6|0
1737113540000|2025-01-17 11:32:20|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|1
1737113550000|2025-01-17 11:32:30|4564|4558|4564|4558|4564|4558|4564|4558|0
1737113560000|2025-01-17 11:32:40|4563.6|4557.6|4564|4558|4564|4558|4563.6|4557.6|0
1737113580000|2025-01-17 11:33:00|4563.6|4557.6|4564|4558|4564|4558|4563.6|4557.6|0
1737113590000|2025-01-17 11:33:10|4563.6|4557.6|4564.3|4558.3|4564.3|4558.3|4563.6|4557.6|0
1737113600000|2025-01-17 11:33:20|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.3|4558.3|0
1737113610000|2025-01-17 11:33:30|4564.3|4558.3|4564.3|4558.3|4565|4559|4564.3|4558.3|0
1737113620000|2025-01-17 11:33:40|4565|4559|4565|4559|4565|4559|4564.6|4558.6|0
1737113630000|2025-01-17 11:33:50|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|1
1737113650000|2025-01-17 11:34:10|4565.3|4559.3|4566|4560|4566|4560|4564.6|4558.6|1
1737113660000|2025-01-17 11:34:20|4565.6|4559.6|4566|4560|4566|4560|4565.6|4559.6|0
1737113680000|2025-01-17 11:34:40|4565.6|4559.6|4566|4560|4566|4560|4565.6|4559.6|0
1737113690000|2025-01-17 11:34:50|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1737113710000|2025-01-17 11:35:10|4565|4559|4564.6|4558.6|4565|4559|4564.6|4558.6|0
1737113720000|2025-01-17 11:35:20|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1737113730000|2025-01-17 11:35:30|4564|4558|4563.6|4557.6|4564|4558|4563.5|4557.5|2
1737113740000|2025-01-17 11:35:40|4564|4558|4564|4558|4564|4558|4564|4558|0
1737113750000|2025-01-17 11:35:50|4564.3|4558.3|4564.6|4558.6|4564.6|4558.6|4564.3|4558.3|1
1737113760000|2025-01-17 11:36:00|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|0
1737113770000|2025-01-17 11:36:10|4565.5|4559.5|4565|4559|4565.5|4559.5|4565|4559|0
1737113780000|2025-01-17 11:36:20|4565.3|4559.3|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|0
1737113790000|2025-01-17 11:36:30|4565|4559|4564.8|4558.8|4565|4559|4564.8|4558.8|0
1737113810000|2025-01-17 11:36:50|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|1
1737113820000|2025-01-17 11:37:00|4564|4558|4564|4558|4564|4558|4563.5|4557.5|0
1737113830000|2025-01-17 11:37:10|4563.5|4557.5|4563.3|4557.3|4564|4558|4563.3|4557.3|0
1737113840000|2025-01-17 11:37:20|4563|4557|4563.3|4557.3|4563.3|4557.3|4563|4557|1
1737113850000|2025-01-17 11:37:30|4563.5|4557.5|4562.3|4556.3|4563.5|4557.5|4562.3|4556.3|8
1737113860000|2025-01-17 11:37:40|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4560.8|4554.8|3
1737113880000|2025-01-17 11:38:00|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1737113890000|2025-01-17 11:38:10|4561|4555|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|6
1737113900000|2025-01-17 11:38:20|4560|4554|4561.3|4555.3|4561.3|4555.3|4559|4553|10
1737113910000|2025-01-17 11:38:30|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737113920000|2025-01-17 11:38:40|4562.3|4556.3|4562.8|4556.8|4563|4557|4562.3|4556.3|2
1737113930000|2025-01-17 11:38:50|4563|4557|4563|4557|4563|4557|4563|4557|0
1737113940000|2025-01-17 11:39:00|4562.8|4556.8|4563|4557|4563|4557|4562.8|4556.8|0
1737113990000|2025-01-17 11:39:50|4564.3|4558.3|4563.3|4557.3|4564.3|4558.3|4563.3|4557.3|1
1737114000000|2025-01-17 11:40:00|4563|4557|4562.8|4556.8|4563.3|4557.3|4562.8|4556.8|0
1737114010000|2025-01-17 11:40:10|4562.3|4556.3|4561.5|4555.5|4562.3|4556.3|4561.3|4555.3|7
1737114020000|2025-01-17 11:40:20|4561.3|4555.3|4561|4555|4561.3|4555.3|4561|4555|0
1737114040000|2025-01-17 11:40:40|||||||||1
1737114060000|2025-01-17 11:41:00|4561.3|4555.3|4561|4555|4561.3|4555.3|4561|4555|1
1737114070000|2025-01-17 11:41:10|4561.3|4555.3|4561|4555|4561.3|4555.3|4561|4555|0
1737114080000|2025-01-17 11:41:20|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1737114090000|2025-01-17 11:41:30|4561.6|4555.6|4562|4556|4562|4556|4561.6|4555.6|0
1737114100000|2025-01-17 11:41:40|4562.3|4556.3|4561.8|4555.8|4562.3|4556.3|4561.8|4555.8|0
1737114110000|2025-01-17 11:41:50|4562|4556|4562|4556|4562|4556|4562|4556|0
1737114120000|2025-01-17 11:42:00|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|0
1737114130000|2025-01-17 11:42:10|4562|4556|4561.8|4555.8|4562|4556|4561.8|4555.8|0
1737114140000|2025-01-17 11:42:20|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1737114150000|2025-01-17 11:42:30|4562|4556|4562|4556|4562|4556|4562|4556|0
1737114160000|2025-01-17 11:42:40|4561.8|4555.8|4562|4556|4562|4556|4561.8|4555.8|0
1737114170000|2025-01-17 11:42:50|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1737114210000|2025-01-17 11:43:30|4562|4556|4562|4556|4562|4556|4562|4556|0
1737114220000|2025-01-17 11:43:40|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1737114230000|2025-01-17 11:43:50|4561.6|4555.6|4562|4556|4562|4556|4561.3|4555.3|0
1737114240000|2025-01-17 11:44:00|4562.3|4556.3|4562|4556|4562.3|4556.3|4562|4556|0
1737114250000|2025-01-17 11:44:10|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562|4556|0
1737114270000|2025-01-17 11:44:30|4562|4556|4562.3|4556.3|4562.3|4556.3|4562|4556|0
1737114290000|2025-01-17 11:44:50|4562|4556|4561.5|4555.5|4562|4556|4561.5|4555.5|1
1737114300000|2025-01-17 11:45:00|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4560.8|4554.8|1
1737114310000|2025-01-17 11:45:10|4561|4555|4561.3|4555.3|4561.3|4555.3|4561|4555|0
1737114330000|2025-01-17 11:45:30|4561|4555|4560.8|4554.8|4561|4555|4560.8|4554.8|0
1737114340000|2025-01-17 11:45:40|4561.1|4555.1|4561|4555|4561.3|4555.3|4561|4555|0
1737114350000|2025-01-17 11:45:50|4561.3|4555.3|4561|4555|4561.3|4555.3|4561|4555|0
1737114360000|2025-01-17 11:46:00|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1737114370000|2025-01-17 11:46:10|4560.1|4554.1|4558.8|4552.8|4560.1|4554.1|4558.8|4552.8|5
1737114390000|2025-01-17 11:46:30|4559.8|4553.8|4560|4554|4560|4554|4559.8|4553.8|3
1737114450000|2025-01-17 11:47:30|4561|4555|4561|4555|4561|4555|4561|4555|1
1737114460000|2025-01-17 11:47:40|4558.3|4552.3|4555.3|4549.3|4558.3|4552.3|4555.3|4549.3|66
1737114480000|2025-01-17 11:48:00|4554.8|4548.8|4556.3|4550.3|4556.3|4550.3|4554.8|4548.8|7
1737114490000|2025-01-17 11:48:10|4555.8|4549.8|4555.3|4549.3|4555.8|4549.8|4555.3|4549.3|2
1737114500000|2025-01-17 11:48:20|4555|4549|4554.8|4548.8|4555|4549|4554.8|4548.8|4
1737114520000|2025-01-17 11:48:40|4555|4549|4554.8|4548.8|4555|4549|4554.8|4548.8|3
1737114530000|2025-01-17 11:48:50|4555|4549|4555|4549|4555|4549|4555|4549|0
1737114540000|2025-01-17 11:49:00|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1737114570000|2025-01-17 11:49:30|4554.6|4548.6|4554|4548|4554.6|4548.6|4553.8|4547.8|3
1737114580000|2025-01-17 11:49:40|4554.3|4548.3|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|1
1737114590000|2025-01-17 11:49:50|4554.1|4548.1|4554.3|4548.3|4554.3|4548.3|4554.1|4548.1|5
1737114600000|2025-01-17 11:50:00|4554|4548|4555|4549|4555|4549|4554|4548|0
1737114610000|2025-01-17 11:50:10|4554.3|4548.3|4554.6|4548.6|4554.6|4548.6|4554.3|4548.3|4
1737114620000|2025-01-17 11:50:20|4555|4549|4555|4549|4555|4549|4554|4548|5
1737114630000|2025-01-17 11:50:30|4554.6|4548.6|4555|4549|4555|4549|4554.6|4548.6|5
1737114640000|2025-01-17 11:50:40|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|0
1737114650000|2025-01-17 11:50:50|4555|4549|4555|4549|4555|4549|4554.6|4548.6|0
1737114680000|2025-01-17 11:51:20|4555.5|4549.5|4555.8|4549.8|4555.8|4549.8|4555.5|4549.5|1
1737114690000|2025-01-17 11:51:30|4556|4550|4555.8|4549.8|4556|4550|4555.3|4549.3|4
1737114700000|2025-01-17 11:51:40|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|5
1737114710000|2025-01-17 11:51:50|4555.5|4549.5|4555.3|4549.3|4555.5|4549.5|4555.3|4549.3|0
1737114720000|2025-01-17 11:52:00|||||||||1
1737114730000|2025-01-17 11:52:10|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1737114740000|2025-01-17 11:52:20|4555|4549|4554.8|4548.8|4555|4549|4554.8|4548.8|1
1737114750000|2025-01-17 11:52:30|4553.5|4547.5|4554|4548|4554|4548|4553.5|4547.5|2
1737114760000|2025-01-17 11:52:40|4553.6|4547.6|4553|4547|4553.6|4547.6|4553|4547|1
1737114770000|2025-01-17 11:52:50|4553.6|4547.6|4553.8|4547.8|4554|4548|4553.6|4547.6|2
1737114780000|2025-01-17 11:53:00|4554|4548|4555|4549|4555|4549|4554|4548|3
1737114790000|2025-01-17 11:53:10|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|1
1737114800000|2025-01-17 11:53:20|4555.8|4549.8|4557.3|4551.3|4557.3|4551.3|4555.3|4549.3|16
1737114810000|2025-01-17 11:53:30|4556|4550|4555.6|4549.6|4556|4550|4555.6|4549.6|1
1737114820000|2025-01-17 11:53:40|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1737114830000|2025-01-17 11:53:50|4555.3|4549.3|4555|4549|4555.3|4549.3|4555|4549|0
1737114850000|2025-01-17 11:54:10|||||||||5
1737114860000|2025-01-17 11:54:20|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1737114870000|2025-01-17 11:54:30|4554.6|4548.6|4555|4549|4555|4549|4554.6|4548.6|0
1737114880000|2025-01-17 11:54:40|4554.8|4548.8|4555|4549|4555|4549|4554.8|4548.8|0
1737114900000|2025-01-17 11:55:00|4554.3|4548.3|4554.6|4548.6|4554.6|4548.6|4554.3|4548.3|5
1737114910000|2025-01-17 11:55:10|4555|4549|4555.3|4549.3|4555.3|4549.3|4554.6|4548.6|0
1737114920000|2025-01-17 11:55:20|4555.6|4549.6|4555|4549|4555.6|4549.6|4555|4549|0
1737114930000|2025-01-17 11:55:30|4554.6|4548.6|4554.5|4548.5|4554.6|4548.6|4554.5|4548.5|0
1737114940000|2025-01-17 11:55:40|4554.8|4548.8|4554.3|4548.3|4555|4549|4554.3|4548.3|0
1737114960000|2025-01-17 11:56:00|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1737114970000|2025-01-17 11:56:10|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1737114990000|2025-01-17 11:56:30|4554.5|4548.5|4554.3|4548.3|4554.5|4548.5|4554.3|4548.3|0
1737115020000|2025-01-17 11:57:00|4555|4549|4555.3|4549.3|4555.3|4549.3|4555|4549|0
1737115030000|2025-01-17 11:57:10|4555|4549|4555|4549|4555|4549|4555|4549|0
1737115040000|2025-01-17 11:57:20|4554.5|4548.5|4554.5|4548.5|4555|4549|4554.5|4548.5|1
1737115050000|2025-01-17 11:57:30|4554.8|4548.8|4555|4549|4555|4549|4554.8|4548.8|0
1737115070000|2025-01-17 11:57:50|4555.3|4549.3|4555.6|4549.6|4556|4550|4555.3|4549.3|1
1737115080000|2025-01-17 11:58:00|4556|4550|4555.3|4549.3|4556|4550|4555.3|4549.3|1
1737115090000|2025-01-17 11:58:10|4555.5|4549.5|4555.6|4549.6|4555.6|4549.6|4555|4549|1
1737115100000|2025-01-17 11:58:20|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1737115110000|2025-01-17 11:58:30|4555.8|4549.8|4555.6|4549.6|4555.8|4549.8|4555.6|4549.6|0
1737115120000|2025-01-17 11:58:40|4555.5|4549.5|4555.3|4549.3|4555.5|4549.5|4555.3|4549.3|0
1737115160000|2025-01-17 11:59:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|0
1737115170000|2025-01-17 11:59:30|4555.3|4549.3|4555.6|4549.6|4555.6|4549.6|4555.3|4549.3|1
1737115180000|2025-01-17 11:59:40|4555.3|4549.3|4555.5|4549.5|4555.6|4549.6|4555.3|4549.3|0
1737115190000|2025-01-17 11:59:50|4555.3|4549.3|4555|4549|4555.3|4549.3|4555|4549|0
1737115200000|2025-01-17 12:00:00|4554.6|4548.6|4554.6|4548.6|4555|4549|4554.3|4548.3|2
1737115220000|2025-01-17 12:00:20|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1737115230000|2025-01-17 12:00:30|4554.6|4548.6|4554.5|4548.5|4554.6|4548.6|4554.3|4548.3|0
1737115240000|2025-01-17 12:00:40|4554.3|4548.3|4555|4549|4555.6|4549.6|4554.3|4548.3|0
1737115250000|2025-01-17 12:00:50|4555.3|4549.3|4555|4549|4555.3|4549.3|4555|4549|0
1737115260000|2025-01-17 12:01:00|4555.3|4549.3|4555.3|4549.3|4555.5|4549.5|4555|4549|0
1737115290000|2025-01-17 12:01:30|4555.5|4549.5|4556|4550|4556|4550|4555.3|4549.3|0
1737115300000|2025-01-17 12:01:40|4556.3|4550.3|4556|4550|4556.3|4550.3|4556|4550|0
1737115310000|2025-01-17 12:01:50|4556.3|4550.3|4556.3|4550.3|4556.5|4550.5|4556.3|4550.3|0
1737115330000|2025-01-17 12:02:10|4557|4551|4557|4551|4557|4551|4556.8|4550.8|0
1737115340000|2025-01-17 12:02:20|4556|4550|4555.5|4549.5|4556|4550|4555.5|4549.5|1
1737115350000|2025-01-17 12:02:30|4555.3|4549.3|4556.3|4550.3|4556.3|4550.3|4555.3|4549.3|1
1737115360000|2025-01-17 12:02:40|4556|4550|4555.6|4549.6|4556|4550|4555.6|4549.6|7
1737115370000|2025-01-17 12:02:50|4555.3|4549.3|4551|4545|4555.5|4549.5|4551|4545|29
1737115380000|2025-01-17 12:03:00|4551.1|4545.1|4551.3|4545.3|4551.3|4545.3|4551.1|4545.1|2
1737115390000|2025-01-17 12:03:10|4552|4546|4551.3|4545.3|4552|4546|4551.3|4545.3|0
1737115400000|2025-01-17 12:03:20|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1737115410000|2025-01-17 12:03:30|4551.5|4545.5|4550.8|4544.8|4551.5|4545.5|4550.8|4544.8|5
1737115420000|2025-01-17 12:03:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|1
1737115430000|2025-01-17 12:03:50|4551|4545|4551|4545|4551|4545|4551|4545|0
1737115440000|2025-01-17 12:04:00|4550.8|4544.8|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|2
1737115450000|2025-01-17 12:04:10|4551.6|4545.6|4551|4545|4551.6|4545.6|4551|4545|6
1737115460000|2025-01-17 12:04:20|4551.3|4545.3|4550.3|4544.3|4551.3|4545.3|4550.3|4544.3|4
1737115470000|2025-01-17 12:04:30|4550|4544|4550|4544|4550.3|4544.3|4549.8|4543.8|7
1737115480000|2025-01-17 12:04:40|4549.8|4543.8|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|20
1737115490000|2025-01-17 12:04:50|4550|4544|4549.3|4543.3|4550|4544|4548.3|4542.3|10
1737115500000|2025-01-17 12:05:00|4549.5|4543.5|4549.3|4543.3|4550|4544|4549|4543|9
1737115510000|2025-01-17 12:05:10|4549|4543|4549.3|4543.3|4550|4544|4549|4543|3
1737115520000|2025-01-17 12:05:20|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.3|4543.3|1
1737115540000|2025-01-17 12:05:40|4549.5|4543.5|4549.3|4543.3|4549.5|4543.5|4549.3|4543.3|1
1737115550000|2025-01-17 12:05:50|4549|4543|4549|4543|4549|4543|4549|4543|0
1737115560000|2025-01-17 12:06:00|4548.8|4542.8|4549.6|4543.6|4550|4544|4548|4542|12
1737115570000|2025-01-17 12:06:10|4550|4544|4550|4544|4550|4544|4550|4544|0
1737115600000|2025-01-17 12:06:40|||||||||2
1737115620000|2025-01-17 12:07:00|4551.8|4545.8|4552|4546|4552.3|4546.3|4551.8|4545.8|8
1737115640000|2025-01-17 12:07:20|4551.6|4545.6|4551.3|4545.3|4551.6|4545.6|4551.3|4545.3|9
1737115650000|2025-01-17 12:07:30|4551.5|4545.5|4552|4546|4552|4546|4551.5|4545.5|0
1737115660000|2025-01-17 12:07:40|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|3
1737115670000|2025-01-17 12:07:50|4551|4545|4550|4544|4551|4545|4550|4544|5
1737115680000|2025-01-17 12:08:00|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550|4544|1
1737115690000|2025-01-17 12:08:10|4550|4544|4550.5|4544.5|4550.6|4544.6|4550|4544|3
1737115700000|2025-01-17 12:08:20|4550|4544|4550|4544|4550|4544|4550|4544|2
1737115720000|2025-01-17 12:08:40|4551|4545|4551|4545|4551|4545|4550.6|4544.6|4
1737115730000|2025-01-17 12:08:50|4550.6|4544.6|4550.5|4544.5|4550.6|4544.6|4550.5|4544.5|0
1737115740000|2025-01-17 12:09:00|4550.1|4544.1|4550.3|4544.3|4550.3|4544.3|4550|4544|0
1737115750000|2025-01-17 12:09:10|4550.6|4544.6|4550.5|4544.5|4550.6|4544.6|4550.5|4544.5|0
1737115760000|2025-01-17 12:09:20|4550.1|4544.1|4550|4544|4550.1|4544.1|4550|4544|0
1737115770000|2025-01-17 12:09:30|||||||||2
1737115780000|2025-01-17 12:09:40|4548.8|4542.8|4549|4543|4549|4543|4548.1|4542.1|16
1737115790000|2025-01-17 12:09:50|4549.5|4543.5|4550|4544|4550|4544|4549.3|4543.3|1
1737115800000|2025-01-17 12:10:00|4549.5|4543.5|4550|4544|4550|4544|4549.5|4543.5|2
1737115820000|2025-01-17 12:10:20|4551|4545|4551.3|4545.3|4551.3|4545.3|4551|4545|1
1737115830000|2025-01-17 12:10:30|4551.5|4545.5|4550.8|4544.8|4551.5|4545.5|4550.8|4544.8|0
1737115840000|2025-01-17 12:10:40|4551|4545|4550.8|4544.8|4551|4545|4550.8|4544.8|0
1737115850000|2025-01-17 12:10:50|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|2
1737115860000|2025-01-17 12:11:00|4550|4544|4549.8|4543.8|4550|4544|4549.8|4543.8|0
1737115870000|2025-01-17 12:11:10|4549.6|4543.6|4549.3|4543.3|4549.6|4543.6|4549.3|4543.3|2
1737115880000|2025-01-17 12:11:20|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1737115890000|2025-01-17 12:11:30|4550|4544|4550|4544|4550|4544|4550|4544|0
1737115900000|2025-01-17 12:11:40|4546.5|4540.5|4546.8|4540.8|4547.3|4541.3|4546.5|4540.5|18
1737115910000|2025-01-17 12:11:50|4548|4542|4549|4543|4549|4543|4547.8|4541.8|12
1737115920000|2025-01-17 12:12:00|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1737115930000|2025-01-17 12:12:10|4549|4543|4551.3|4545.3|4551.3|4545.3|4549|4543|6
1737115940000|2025-01-17 12:12:20|4551|4545|4551|4545|4551|4545|4551|4545|2
1737115960000|2025-01-17 12:12:40|4551.3|4545.3|4551|4545|4551.3|4545.3|4551|4545|0
1737115970000|2025-01-17 12:12:50|4550.8|4544.8|4550|4544|4550.8|4544.8|4550|4544|2
1737115980000|2025-01-17 12:13:00|4550.5|4544.5|4550.3|4544.3|4551|4545|4550.3|4544.3|3
1737115990000|2025-01-17 12:13:10|4550.6|4544.6|4550.5|4544.5|4550.6|4544.6|4550.5|4544.5|1
1737116030000|2025-01-17 12:13:50|4550.1|4544.1|4550.1|4544.1|4550.5|4544.5|4550.1|4544.1|2
1737116040000|2025-01-17 12:14:00|4549.5|4543.5|4548|4542|4549.5|4543.5|4548|4542|5
1737116050000|2025-01-17 12:14:10|4547.6|4541.6|4547|4541|4547.6|4541.6|4547|4541|0
1737116060000|2025-01-17 12:14:20|4547.3|4541.3|4547|4541|4547.3|4541.3|4547|4541|3
1737116070000|2025-01-17 12:14:30|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1737116080000|2025-01-17 12:14:40|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1737116090000|2025-01-17 12:14:50|4547.3|4541.3|4547.6|4541.6|4547.6|4541.6|4547.3|4541.3|0
1737116100000|2025-01-17 12:15:00|4548|4542|4547.5|4541.5|4548|4542|4547.5|4541.5|0
1737116110000|2025-01-17 12:15:10|4547.6|4541.6|4547.3|4541.3|4547.6|4541.6|4547.3|4541.3|0
1737116120000|2025-01-17 12:15:20|4547|4541|4546.8|4540.8|4547|4541|4546.8|4540.8|0
1737116130000|2025-01-17 12:15:30|4547|4541|4546.8|4540.8|4547|4541|4546.8|4540.8|0
1737116140000|2025-01-17 12:15:40|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|1
1737116160000|2025-01-17 12:16:00|4547|4541|4547|4541|4547.8|4541.8|4547|4541|9
1737116180000|2025-01-17 12:16:20|4547.1|4541.1|4547.3|4541.3|4547.3|4541.3|4547.1|4541.1|5
1737116200000|2025-01-17 12:16:40|4548|4542|4548.3|4542.3|4548.3|4542.3|4548|4542|0
1737116210000|2025-01-17 12:16:50|4548|4542|4548|4542|4548|4542|4548|4542|0
1737116220000|2025-01-17 12:17:00|4548.3|4542.3|4547|4541|4548.3|4542.3|4547|4541|2
1737116230000|2025-01-17 12:17:10|4547.3|4541.3|4547.3|4541.3|4547.8|4541.8|4547.3|4541.3|1
1737116240000|2025-01-17 12:17:20|4547.5|4541.5|4547.3|4541.3|4548|4542|4547.3|4541.3|2
1737116250000|2025-01-17 12:17:30|4547|4541|4546.8|4540.8|4547|4541|4546.8|4540.8|0
1737116260000|2025-01-17 12:17:40|4547|4541|4547|4541|4547|4541|4547|4541|0
1737116270000|2025-01-17 12:17:50|4546.8|4540.8|4546.5|4540.5|4547|4541|4546.5|4540.5|6
1737116280000|2025-01-17 12:18:00|4547|4541|4547|4541|4547|4541|4547|4541|0
1737116300000|2025-01-17 12:18:20|4547.2|4541.2|4547.2|4541.2|4547.2|4541.2|4547|4541|0
1737116310000|2025-01-17 12:18:30|4547|4541|4547|4541|4547|4541|4547|4541|0
1737116320000|2025-01-17 12:18:40|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|5
1737116340000|2025-01-17 12:19:00|4547|4541|4547.7|4541.7|4548|4542|4547|4541|10
1737116350000|2025-01-17 12:19:10|4548|4542|4548|4542|4548|4542|4548|4542|1
1737116370000|2025-01-17 12:19:30|4548.7|4542.7|4548.3|4542.3|4548.7|4542.7|4548.3|4542.3|3
1737116380000|2025-01-17 12:19:40|4548|4542|4548|4542|4548.3|4542.3|4548|4542|0
1737116400000|2025-01-17 12:20:00|4547.7|4541.7|4547.5|4541.5|4547.7|4541.7|4547.5|4541.5|0
1737116410000|2025-01-17 12:20:10|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1737116420000|2025-01-17 12:20:20|4547.5|4541.5|4547.3|4541.3|4547.5|4541.5|4547.2|4541.2|0
1737116430000|2025-01-17 12:20:30|4548.2|4542.2|4546|4540|4548.2|4542.2|4546|4540|2
1737116470000|2025-01-17 12:21:10|||||||||2
1737116480000|2025-01-17 12:21:20|||||||||1
1737116520000|2025-01-17 12:22:00|4546.2|4540.2|4546|4540|4546.5|4540.5|4545.8|4539.8|5
1737116530000|2025-01-17 12:22:10|4545.8|4539.8|4545.7|4539.7|4546|4540|4545.7|4539.7|3
1737116540000|2025-01-17 12:22:20|4545.5|4539.5|4546.3|4540.3|4546.3|4540.3|4545.5|4539.5|3
1737116550000|2025-01-17 12:22:30|4547|4541|4547.2|4541.2|4547.2|4541.2|4546.5|4540.5|0
1737116560000|2025-01-17 12:22:40|4548|4542|4548.2|4542.2|4548.2|4542.2|4547.3|4541.3|9
1737116570000|2025-01-17 12:22:50|4547.7|4541.7|4548|4542|4548|4542|4547.7|4541.7|0
1737116580000|2025-01-17 12:23:00|4548.2|4542.2|4548|4542|4548.2|4542.2|4548|4542|0
1737116590000|2025-01-17 12:23:10|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1737116610000|2025-01-17 12:23:30|4548|4542|4548|4542|4548|4542|4548|4542|0
1737116620000|2025-01-17 12:23:40|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1737116630000|2025-01-17 12:23:50|||||||||2
1737116640000|2025-01-17 12:24:00|4548|4542|4548|4542|4548|4542|4548|4542|0
1737116680000|2025-01-17 12:24:40|4548.2|4542.2|4548|4542|4548.2|4542.2|4548|4542|0
1737116690000|2025-01-17 12:24:50|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|3
1737116700000|2025-01-17 12:25:00|4548.5|4542.5|4549|4543|4549.7|4543.7|4548.5|4542.5|0
1737116720000|2025-01-17 12:25:20|4548|4542|4546.7|4540.7|4548|4542|4546.5|4540.5|4
1737116730000|2025-01-17 12:25:30|4547|4541|4547.3|4541.3|4547.7|4541.7|4547|4541|1
1737116740000|2025-01-17 12:25:40|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1737116770000|2025-01-17 12:26:10|4547.3|4541.3|4547|4541|4547.3|4541.3|4547|4541|0
1737116780000|2025-01-17 12:26:20|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|2
1737116790000|2025-01-17 12:26:30|4546|4540|4546|4540|4546|4540|4546|4540|0
1737116800000|2025-01-17 12:26:40|4545.5|4539.5|4545.3|4539.3|4545.5|4539.5|4545.3|4539.3|5
1737116810000|2025-01-17 12:26:50|4545|4539|4545.3|4539.3|4545.3|4539.3|4545|4539|1
1737116820000|2025-01-17 12:27:00|4546|4540|4544.8|4538.8|4546|4540|4544.8|4538.8|1
1737116830000|2025-01-17 12:27:10|4545|4539|4545|4539|4545|4539|4545|4539|0
1737116840000|2025-01-17 12:27:20|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|1
1737116880000|2025-01-17 12:28:00|||||||||1
1737116890000|2025-01-17 12:28:10|4545|4539|4544.8|4538.8|4545|4539|4544.8|4538.8|0
1737116900000|2025-01-17 12:28:20|4545|4539|4545|4539|4545|4539|4544.7|4538.7|44
1737116910000|2025-01-17 12:28:30|4544.7|4538.7|4545|4539|4545|4539|4544.7|4538.7|0
1737116920000|2025-01-17 12:28:40|||||||||2
1737116930000|2025-01-17 12:28:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1737116940000|2025-01-17 12:29:00|4545.8|4539.8|4546.7|4540.7|4547|4541|4545.8|4539.8|8
1737116980000|2025-01-17 12:29:40|4546.3|4540.3|4544.7|4538.7|4546.3|4540.3|4544.3|4538.3|7
1737116990000|2025-01-17 12:29:50|4545|4539|4544.5|4538.5|4545|4539|4544.5|4538.5|0
1737117000000|2025-01-17 12:30:00|4544.3|4538.3|4543.5|4537.5|4544.3|4538.3|4543.3|4537.3|6
1737117010000|2025-01-17 12:30:10|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4543|4537|10
1737117020000|2025-01-17 12:30:20|4544|4538|4544.7|4538.7|4544.7|4538.7|4544|4538|1
1737117030000|2025-01-17 12:30:30|4544.3|4538.3|4545|4539|4545|4539|4544.3|4538.3|0
1737117060000|2025-01-17 12:31:00|4544.3|4538.3|4544|4538|4544.7|4538.7|4544|4538|5
1737117080000|2025-01-17 12:31:20|4544.5|4538.5|4544.8|4538.8|4544.8|4538.8|4544.3|4538.3|3
1737117090000|2025-01-17 12:31:30|4545.1|4539.1|4545.7|4539.7|4545.7|4539.7|4545.1|4539.1|0
1737117120000|2025-01-17 12:32:00|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1737117130000|2025-01-17 12:32:10|4546|4540|4546|4540|4546|4540|4546|4540|0
1737117150000|2025-01-17 12:32:30|4545|4539|4545|4539|4545|4539|4545|4539|1
1737117160000|2025-01-17 12:32:40|4544.7|4538.7|4544.5|4538.5|4544.7|4538.7|4544.3|4538.3|0
1737117170000|2025-01-17 12:32:50|4545|4539|4545.5|4539.5|4546|4540|4545|4539|1
1737117180000|2025-01-17 12:33:00|4545.7|4539.7|4551.5|4545.5|4551.5|4545.5|4545.3|4539.3|17
1737117190000|2025-01-17 12:33:10|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|12
1737117200000|2025-01-17 12:33:20|4549.5|4543.5|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|0
1737117210000|2025-01-17 12:33:30|4550|4544|4550|4544|4550|4544|4549.7|4543.7|0
1737117220000|2025-01-17 12:33:40|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|1
1737117250000|2025-01-17 12:34:10|4550.2|4544.2|4551.5|4545.5|4551.7|4545.7|4550.2|4544.2|1
1737117260000|2025-01-17 12:34:20|4552.1|4546.1|4551.5|4545.5|4552.3|4546.3|4551.5|4545.5|32
1737117270000|2025-01-17 12:34:30|4551.7|4545.7|4549.3|4543.3|4551.7|4545.7|4549.3|4543.3|1
1737117280000|2025-01-17 12:34:40|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|0
1737117290000|2025-01-17 12:34:50|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|0
1737117300000|2025-01-17 12:35:00|4547.8|4541.8|4545.7|4539.7|4547.8|4541.8|4545.7|4539.7|5
1737117310000|2025-01-17 12:35:10|||||||||6
1737117330000|2025-01-17 12:35:30|4546.2|4540.2|4547|4541|4547|4541|4546.2|4540.2|2
1737117350000|2025-01-17 12:35:50|4547.2|4541.2|4548.2|4542.2|4548.7|4542.7|4547.2|4541.2|5
1737117380000|2025-01-17 12:36:20|4548.5|4542.5|4548.7|4542.7|4548.7|4542.7|4548.2|4542.2|3
1737117390000|2025-01-17 12:36:30|4549|4543|4549|4543|4549|4543|4549|4543|0
1737117420000|2025-01-17 12:37:00|4549.2|4543.2|4549|4543|4549.2|4543.2|4549|4543|0
1737117430000|2025-01-17 12:37:10|4549.2|4543.2|4549.5|4543.5|4550.7|4544.7|4549.2|4543.2|4
1737117440000|2025-01-17 12:37:20|4549.2|4543.2|4548.7|4542.7|4549.5|4543.5|4548.7|4542.7|0
1737117450000|2025-01-17 12:37:30|4548.3|4542.3|4547.7|4541.7|4548.5|4542.5|4547.2|4541.2|0
1737117460000|2025-01-17 12:37:40|4547.3|4541.3|4547.2|4541.2|4547.3|4541.3|4546.7|4540.7|2
1737117470000|2025-01-17 12:37:50|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|12
1737117480000|2025-01-17 12:38:00|4550|4544|4549.2|4543.2|4550.2|4544.2|4548.9|4542.9|24
1737117500000|2025-01-17 12:38:20|4549|4543|4549|4543|4549|4543|4549|4543|0
1737117510000|2025-01-17 12:38:30|4549.2|4543.2|4547.7|4541.7|4550|4544|4547.7|4541.7|12
1737117530000|2025-01-17 12:38:50|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|2
1737117540000|2025-01-17 12:39:00|4548.7|4542.7|4549.2|4543.2|4549.2|4543.2|4548.7|4542.7|2
1737117550000|2025-01-17 12:39:10|4548.8|4542.8|4547.7|4541.7|4548.8|4542.8|4547.7|4541.7|10
1737117560000|2025-01-17 12:39:20|4547.3|4541.3|4547|4541|4547.3|4541.3|4546.5|4540.5|3
1737117570000|2025-01-17 12:39:30|4546.7|4540.7|4546.7|4540.7|4547.7|4541.7|4545.2|4539.2|5
1737117590000|2025-01-17 12:39:50|4548|4542|4546.3|4540.3|4548|4542|4546.3|4540.3|1
1737117600000|2025-01-17 12:40:00|4546|4540|4546|4540|4546|4540|4546|4540|0
1737117610000|2025-01-17 12:40:10|4546.3|4540.3|4546.5|4540.5|4546.5|4540.5|4546.3|4540.3|0
1737117620000|2025-01-17 12:40:20|4546.3|4540.3|4547.3|4541.3|4547.3|4541.3|4546.3|4540.3|1
1737117630000|2025-01-17 12:40:30|4547|4541|4546.7|4540.7|4547|4541|4546.7|4540.7|0
1737117650000|2025-01-17 12:40:50|4547|4541|4547.2|4541.2|4547.7|4541.7|4547|4541|1
1737117670000|2025-01-17 12:41:10|4547.5|4541.5|4547.7|4541.7|4547.7|4541.7|4547.5|4541.5|0
1737117680000|2025-01-17 12:41:20|4548|4542|4548.3|4542.3|4548.3|4542.3|4548|4542|1
1737117690000|2025-01-17 12:41:30|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548|4542|0
1737117700000|2025-01-17 12:41:40|4548.8|4542.8|4548|4542|4548.8|4542.8|4548|4542|1
1737117710000|2025-01-17 12:41:50|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.5|4541.5|2
1737117730000|2025-01-17 12:42:10|4547.5|4541.5|4547.7|4541.7|4547.7|4541.7|4547|4541|2
1737117740000|2025-01-17 12:42:20|4547.5|4541.5|4548|4542|4548|4542|4547.2|4541.2|2
1737117750000|2025-01-17 12:42:30|4548.2|4542.2|4548.2|4542.2|4548.5|4542.5|4548.2|4542.2|1
1737117760000|2025-01-17 12:42:40|4548.5|4542.5|4548.2|4542.2|4548.5|4542.5|4548.2|4542.2|0
1737117770000|2025-01-17 12:42:50|4548|4542|4547.8|4541.8|4548.8|4542.8|4547.8|4541.8|4
1737117780000|2025-01-17 12:43:00|4547.5|4541.5|4547.5|4541.5|4547.7|4541.7|4547.5|4541.5|0
1737117790000|2025-01-17 12:43:10|4547|4541|4547.2|4541.2|4547.2|4541.2|4547|4541|0
1737117800000|2025-01-17 12:43:20|4546.5|4540.5|4545|4539|4546.5|4540.5|4544.5|4538.5|8
1737117810000|2025-01-17 12:43:30|4544.7|4538.7|4545|4539|4545|4539|4544.7|4538.7|0
1737117830000|2025-01-17 12:43:50|4546|4540|4546|4540|4546|4540|4545.7|4539.7|2
1737117840000|2025-01-17 12:44:00|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|6
1737117850000|2025-01-17 12:44:10|4545|4539|4545.5|4539.5|4545.7|4539.7|4545|4539|1
1737117860000|2025-01-17 12:44:20|4545.7|4539.7|4546|4540|4546|4540|4545.7|4539.7|0
1737117870000|2025-01-17 12:44:30|4545.7|4539.7|4545.5|4539.5|4545.7|4539.7|4545.5|4539.5|0
1737117890000|2025-01-17 12:44:50|4545.7|4539.7|4545.5|4539.5|4546|4540|4545.5|4539.5|5
1737117900000|2025-01-17 12:45:00|4545.7|4539.7|4546|4540|4546|4540|4545.7|4539.7|0
1737117910000|2025-01-17 12:45:10|4546.2|4540.2|4546.8|4540.8|4546.8|4540.8|4546.2|4540.2|1
1737117920000|2025-01-17 12:45:20|4546.5|4540.5|4546|4540|4546.5|4540.5|4545.8|4539.8|0
1737117930000|2025-01-17 12:45:30|4546.2|4540.2|4546|4540|4546.2|4540.2|4546|4540|2
1737117940000|2025-01-17 12:45:40|4545.8|4539.8|4545.5|4539.5|4545.8|4539.8|4545.5|4539.5|2
1737117950000|2025-01-17 12:45:50|4546|4540|4547|4541|4547|4541|4546|4540|6
1737117960000|2025-01-17 12:46:00|4548|4542|4548.8|4542.8|4548.8|4542.8|4548|4542|4
1737117980000|2025-01-17 12:46:20|4550|4544|4551.3|4545.3|4551.3|4545.3|4550|4544|2
1737117990000|2025-01-17 12:46:30|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.3|4545.3|0
1737118000000|2025-01-17 12:46:40|4551.3|4545.3|4551|4545|4551.3|4545.3|4551|4545|0
1737118010000|2025-01-17 12:46:50|4548.8|4542.8|4549|4543|4549|4543|4548.8|4542.8|3
1737118030000|2025-01-17 12:47:10|4548.8|4542.8|4548.5|4542.5|4549|4543|4548.5|4542.5|1
1737118040000|2025-01-17 12:47:20|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1737118050000|2025-01-17 12:47:30|4548.5|4542.5|4547.7|4541.7|4548.5|4542.5|4547.7|4541.7|3
1737118060000|2025-01-17 12:47:40|4547.8|4541.8|4549.3|4543.3|4549.3|4543.3|4547.8|4541.8|3
1737118070000|2025-01-17 12:47:50|4549|4543|4549|4543|4549.3|4543.3|4549|4543|0
1737118080000|2025-01-17 12:48:00|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|1
1737118100000|2025-01-17 12:48:20|4550|4544|4550|4544|4550|4544|4550|4544|0
1737118120000|2025-01-17 12:48:40|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|1
1737118130000|2025-01-17 12:48:50|4551|4545|4551.5|4545.5|4551.5|4545.5|4551|4545|0
1737118140000|2025-01-17 12:49:00|4551.2|4545.2|4550.5|4544.5|4551.2|4545.2|4550.5|4544.5|1
1737118150000|2025-01-17 12:49:10|4550.2|4544.2|4549|4543|4550.2|4544.2|4549|4543|0
1737118160000|2025-01-17 12:49:20|4548.7|4542.7|4548.5|4542.5|4548.7|4542.7|4548.5|4542.5|0
1737118190000|2025-01-17 12:49:50|4548|4542|4548.3|4542.3|4548.3|4542.3|4548|4542|0
1737118200000|2025-01-17 12:50:00|4548.7|4542.7|4549|4543|4549.3|4543.3|4548.7|4542.7|0
1737118210000|2025-01-17 12:50:10|4548.5|4542.5|4549.7|4543.7|4549.7|4543.7|4548.5|4542.5|1
1737118220000|2025-01-17 12:50:20|4549.5|4543.5|4548.7|4542.7|4549.5|4543.5|4548.7|4542.7|0
1737118230000|2025-01-17 12:50:30|4549|4543|4549|4543|4549.3|4543.3|4549|4543|0
1737118240000|2025-01-17 12:50:40|4548.7|4542.7|4548.5|4542.5|4548.7|4542.7|4548.5|4542.5|0
1737118250000|2025-01-17 12:50:50|4548.7|4542.7|4548.5|4542.5|4548.7|4542.7|4548.5|4542.5|0
1737118260000|2025-01-17 12:51:00|4549|4543|4549.5|4543.5|4549.5|4543.5|4549|4543|1
1737118270000|2025-01-17 12:51:10|4549.7|4543.7|4549.7|4543.7|4550|4544|4549.5|4543.5|0
1737118280000|2025-01-17 12:51:20|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1737118290000|2025-01-17 12:51:30|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1737118300000|2025-01-17 12:51:40|4550|4544|4550|4544|4550|4544|4550|4544|0
1737118310000|2025-01-17 12:51:50|4549.7|4543.7|4549.5|4543.5|4549.7|4543.7|4549.5|4543.5|0
1737118320000|2025-01-17 12:52:00|4550.1|4544.1|4548.7|4542.7|4550.5|4544.5|4548.7|4542.7|1
1737118330000|2025-01-17 12:52:10|4549.3|4543.3|4549.2|4543.2|4549.5|4543.5|4549.2|4543.2|0
1737118340000|2025-01-17 12:52:20|4549.3|4543.3|4549.7|4543.7|4549.7|4543.7|4549.3|4543.3|1
1737118350000|2025-01-17 12:52:30|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1737118370000|2025-01-17 12:52:50|4549.7|4543.7|4550.5|4544.5|4550.5|4544.5|4549.7|4543.7|0
1737118380000|2025-01-17 12:53:00|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|0
1737118390000|2025-01-17 12:53:10|4551|4545|4551.2|4545.2|4551.5|4545.5|4551|4545|0
1737118400000|2025-01-17 12:53:20|4550.8|4544.8|4550.2|4544.2|4550.8|4544.8|4550.2|4544.2|1
1737118420000|2025-01-17 12:53:40|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1737118430000|2025-01-17 12:53:50|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.2|4543.2|0
1737118440000|2025-01-17 12:54:00|4549.2|4543.2|4548.5|4542.5|4549.3|4543.3|4548.5|4542.5|2
1737118450000|2025-01-17 12:54:10|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|0
1737118460000|2025-01-17 12:54:20|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|0
1737118470000|2025-01-17 12:54:30|4548.7|4542.7|4548|4542|4548.7|4542.7|4548|4542|13
1737118480000|2025-01-17 12:54:40|4548.2|4542.2|4548.7|4542.7|4548.7|4542.7|4548.2|4542.2|0
1737118500000|2025-01-17 12:55:00|4549|4543|4549.7|4543.7|4549.7|4543.7|4548.5|4542.5|2
1737118510000|2025-01-17 12:55:10|4550.3|4544.3|4551|4545|4551|4545|4550.3|4544.3|0
1737118520000|2025-01-17 12:55:20|4551.3|4545.3|4551.7|4545.7|4551.7|4545.7|4551.3|4545.3|0
1737118530000|2025-01-17 12:55:30|4551.5|4545.5|4551.2|4545.2|4551.5|4545.5|4551.2|4545.2|0
1737118540000|2025-01-17 12:55:40|4551.5|4545.5|4551.2|4545.2|4551.5|4545.5|4551.2|4545.2|0
1737118550000|2025-01-17 12:55:50|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|1
1737118560000|2025-01-17 12:56:00|4553.3|4547.3|4553.7|4547.7|4553.7|4547.7|4553|4547|0
1737118570000|2025-01-17 12:56:10|4552.8|4546.8|4553.7|4547.7|4553.7|4547.7|4552.8|4546.8|0
1737118590000|2025-01-17 12:56:30|4553.5|4547.5|4553|4547|4553.5|4547.5|4553|4547|0
1737118600000|2025-01-17 12:56:40|4553.3|4547.3|4554.5|4548.5|4554.7|4548.7|4553.2|4547.2|0
1737118610000|2025-01-17 12:56:50|4554.7|4548.7|4554.2|4548.2|4554.7|4548.7|4553.7|4547.7|0
1737118620000|2025-01-17 12:57:00|4555|4549|4554.5|4548.5|4555|4549|4554.5|4548.5|3
1737118630000|2025-01-17 12:57:10|4555|4549|4555|4549|4555|4549|4554.7|4548.7|5
1737118640000|2025-01-17 12:57:20|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|0
1737118650000|2025-01-17 12:57:30|4554.8|4548.8|4554.2|4548.2|4554.8|4548.8|4554.2|4548.2|0
1737118660000|2025-01-17 12:57:40|4555|4549|4555|4549|4555|4549|4554.7|4548.7|1
1737118670000|2025-01-17 12:57:50|4552.5|4546.5|4553|4547|4553|4547|4552.5|4546.5|3
1737118680000|2025-01-17 12:58:00|4552.8|4546.8|4552.8|4546.8|4553|4547|4552.8|4546.8|0
1737118690000|2025-01-17 12:58:10|4553|4547|4553|4547|4553|4547|4553|4547|0
1737118700000|2025-01-17 12:58:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|2
1737118710000|2025-01-17 12:58:30|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1737118720000|2025-01-17 12:58:40|4553|4547|4553|4547|4553|4547|4553|4547|0
1737118730000|2025-01-17 12:58:50|4553.2|4547.2|4554|4548|4554.3|4548.3|4553.2|4547.2|3
1737118740000|2025-01-17 12:59:00|4553|4547|4552.5|4546.5|4553|4547|4552.2|4546.2|3
1737118760000|2025-01-17 12:59:20|4553|4547|4553|4547|4553|4547|4553|4547|0
1737118770000|2025-01-17 12:59:30|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1737118780000|2025-01-17 12:59:40|4551.8|4545.8|4552.7|4546.7|4552.7|4546.7|4551.7|4545.7|13
1737118790000|2025-01-17 12:59:50|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|1
1737118800000|2025-01-17 13:00:00|4553.5|4547.5|4553.2|4547.2|4554.5|4548.5|4552.5|4546.5|2
1737118810000|2025-01-17 13:00:10|4553.3|4547.3|4549.5|4543.5|4553.5|4547.5|4549|4543|5
1737118820000|2025-01-17 13:00:20|4550|4544|4551.2|4545.2|4551.2|4545.2|4549.5|4543.5|0
1737118830000|2025-01-17 13:00:30|4552.2|4546.2|4552.5|4546.5|4552.7|4546.7|4552|4546|1
1737118840000|2025-01-17 13:00:40|4552.2|4546.2|4551.7|4545.7|4552.2|4546.2|4551.2|4545.2|1
1737118850000|2025-01-17 13:00:50|4552.3|4546.3|4553.2|4547.2|4553.2|4547.2|4552.3|4546.3|0
1737118860000|2025-01-17 13:01:00|4552.5|4546.5|4552.2|4546.2|4552.5|4546.5|4552.2|4546.2|3
1737118870000|2025-01-17 13:01:10|4552.5|4546.5|4553.2|4547.2|4553.2|4547.2|4552.5|4546.5|8
1737118880000|2025-01-17 13:01:20|4552.8|4546.8|4553.7|4547.7|4553.7|4547.7|4552.7|4546.7|2
1737118890000|2025-01-17 13:01:30|4553.5|4547.5|4553.7|4547.7|4553.7|4547.7|4553.5|4547.5|0
1737118900000|2025-01-17 13:01:40|4554|4548|4555|4549|4555|4549|4554|4548|6
1737118910000|2025-01-17 13:01:50|4554.2|4548.2|4554.5|4548.5|4554.7|4548.7|4554|4548|2
1737118920000|2025-01-17 13:02:00|4554.7|4548.7|4554.5|4548.5|4554.7|4548.7|4554.2|4548.2|0
1737118930000|2025-01-17 13:02:10|4554.2|4548.2|4553.2|4547.2|4554.2|4548.2|4553.2|4547.2|0
1737118950000|2025-01-17 13:02:30|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1737118960000|2025-01-17 13:02:40|4552.7|4546.7|4553.7|4547.7|4553.8|4547.8|4552.7|4546.7|1
1737118970000|2025-01-17 13:02:50|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|0
1737118980000|2025-01-17 13:03:00|4552.8|4546.8|4550.7|4544.7|4552.8|4546.8|4550.7|4544.7|1
1737118990000|2025-01-17 13:03:10|4550.3|4544.3|4549.7|4543.7|4550.3|4544.3|4549.7|4543.7|0
1737119000000|2025-01-17 13:03:20|4550.2|4544.2|4550.7|4544.7|4551.2|4545.2|4550.2|4544.2|1
1737119020000|2025-01-17 13:03:40|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|3
1737119030000|2025-01-17 13:03:50|4549.5|4543.5|4549.7|4543.7|4549.7|4543.7|4549.2|4543.2|1
1737119040000|2025-01-17 13:04:00|4550|4544|4550|4544|4550.3|4544.3|4550|4544|3
1737119050000|2025-01-17 13:04:10|4549.5|4543.5|4549.7|4543.7|4549.7|4543.7|4549.5|4543.5|1
1737119060000|2025-01-17 13:04:20|4549.5|4543.5|4549.7|4543.7|4549.7|4543.7|4549.5|4543.5|0
1737119080000|2025-01-17 13:04:40|4550.3|4544.3|4551.5|4545.5|4551.5|4545.5|4550.3|4544.3|0
1737119090000|2025-01-17 13:04:50|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|2
1737119100000|2025-01-17 13:05:00|4550|4544|4550.7|4544.7|4551|4545|4550|4544|0
1737119110000|2025-01-17 13:05:10|4551.3|4545.3|4552.2|4546.2|4552.5|4546.5|4551.3|4545.3|0
1737119130000|2025-01-17 13:05:30|4551.5|4545.5|4550.5|4544.5|4551.7|4545.7|4550.5|4544.5|0
1737119140000|2025-01-17 13:05:40|4550.7|4544.7|4553.7|4547.7|4553.7|4547.7|4550.7|4544.7|25
1737119150000|2025-01-17 13:05:50|4553.5|4547.5|4553.7|4547.7|4554.2|4548.2|4553|4547|1
1737119160000|2025-01-17 13:06:00|4553.5|4547.5|4553|4547|4553.7|4547.7|4553|4547|0
1737119170000|2025-01-17 13:06:10|4550.7|4544.7|4551|4545|4551|4545|4550.7|4544.7|24
1737119180000|2025-01-17 13:06:20|4551.3|4545.3|4551.7|4545.7|4551.7|4545.7|4550.7|4544.7|5
1737119190000|2025-01-17 13:06:30|4552|4546|4552.2|4546.2|4552.2|4546.2|4552|4546|0
1737119200000|2025-01-17 13:06:40|4552.5|4546.5|4552.5|4546.5|4552.7|4546.7|4552.5|4546.5|0
1737119210000|2025-01-17 13:06:50|4552.7|4546.7|4552.7|4546.7|4553.5|4547.5|4552.5|4546.5|0
1737119220000|2025-01-17 13:07:00|4553|4547|4552.5|4546.5|4553|4547|4552.5|4546.5|0
1737119230000|2025-01-17 13:07:10|4552.7|4546.7|4552.5|4546.5|4552.7|4546.7|4552.5|4546.5|0
1737119240000|2025-01-17 13:07:20|4552.2|4546.2|4552.7|4546.7|4552.7|4546.7|4552|4546|0
1737119250000|2025-01-17 13:07:30|4552.5|4546.5|4552.7|4546.7|4552.7|4546.7|4552.5|4546.5|0
1737119260000|2025-01-17 13:07:40|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552|4546|1
1737119270000|2025-01-17 13:07:50|4552.2|4546.2|4552.5|4546.5|4552.5|4546.5|4552.2|4546.2|0
1737119280000|2025-01-17 13:08:00|4552.2|4546.2|4549.5|4543.5|4552.2|4546.2|4549.2|4543.2|4
1737119290000|2025-01-17 13:08:10|4549.8|4543.8|4550|4544|4550|4544|4549.8|4543.8|4
1737119300000|2025-01-17 13:08:20|4550.7|4544.7|4552.5|4546.5|4553|4547|4550.7|4544.7|18
1737119310000|2025-01-17 13:08:30|4552.7|4546.7|4554.2|4548.2|4554.2|4548.2|4552.7|4546.7|2
1737119320000|2025-01-17 13:08:40|4554|4548|4554.2|4548.2|4554.8|4548.8|4553.7|4547.7|5
1737119330000|2025-01-17 13:08:50|4553.9|4547.9|4553.7|4547.7|4553.9|4547.9|4553.7|4547.7|1
1737119340000|2025-01-17 13:09:00|4553.2|4547.2|4552.2|4546.2|4553.2|4547.2|4552.2|4546.2|1
1737119350000|2025-01-17 13:09:10|4551.7|4545.7|4554.5|4548.5|4554.5|4548.5|4551.2|4545.2|8
1737119360000|2025-01-17 13:09:20|4554.7|4548.7|4553.3|4547.3|4554.7|4548.7|4553|4547|5
1737119370000|2025-01-17 13:09:30|4553|4547|4552.5|4546.5|4553.3|4547.3|4552.5|4546.5|0
1737119380000|2025-01-17 13:09:40|4552.7|4546.7|4553.2|4547.2|4553.2|4547.2|4552.7|4546.7|0
1737119390000|2025-01-17 13:09:50|4552.7|4546.7|4553.2|4547.2|4553.2|4547.2|4552.7|4546.7|0
1737119400000|2025-01-17 13:10:00|4552|4546|4551.3|4545.3|4552|4546|4551.3|4545.3|19
1737119410000|2025-01-17 13:10:10|4551|4545|4550.7|4544.7|4551|4545|4549.7|4543.7|3
1737119420000|2025-01-17 13:10:20|4551|4545|4552.2|4546.2|4552.5|4546.5|4551|4545|1
1737119430000|2025-01-17 13:10:30|4552.5|4546.5|4552.2|4546.2|4552.7|4546.7|4552.2|4546.2|0
1737119450000|2025-01-17 13:10:50|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|2
1737119460000|2025-01-17 13:11:00|4552.5|4546.5|4552.7|4546.7|4552.7|4546.7|4552.2|4546.2|5
1737119470000|2025-01-17 13:11:10|4552.5|4546.5|4547.5|4541.5|4552.7|4546.7|4547.3|4541.3|46
1737119480000|2025-01-17 13:11:20|4548|4542|4547.5|4541.5|4548|4542|4547.5|4541.5|4
1737119490000|2025-01-17 13:11:30|4547.7|4541.7|4547.5|4541.5|4547.7|4541.7|4547.2|4541.2|5
1737119500000|2025-01-17 13:11:40|4545.9|4539.9|4545.7|4539.7|4545.9|4539.9|4545.7|4539.7|4
1737119510000|2025-01-17 13:11:50|4545.2|4539.2|4547.2|4541.2|4547.5|4541.5|4545.2|4539.2|4
1737119520000|2025-01-17 13:12:00|4547|4541|4548.7|4542.7|4548.7|4542.7|4547|4541|8
1737119530000|2025-01-17 13:12:10|4549|4543|4550|4544|4550|4544|4549|4543|2
1737119540000|2025-01-17 13:12:20|4549.2|4543.2|4548|4542|4549.2|4543.2|4548|4542|2
1737119550000|2025-01-17 13:12:30|4548.3|4542.3|4547|4541|4548.3|4542.3|4546.5|4540.5|7
1737119560000|2025-01-17 13:12:40|4546.7|4540.7|4547.5|4541.5|4547.5|4541.5|4545.5|4539.5|0
1737119570000|2025-01-17 13:12:50|4547.7|4541.7|4547.3|4541.3|4547.7|4541.7|4546.8|4540.8|0
1737119580000|2025-01-17 13:13:00|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|18
1737119590000|2025-01-17 13:13:10|4547.3|4541.3|4547.7|4541.7|4547.7|4541.7|4547.3|4541.3|0
1737119600000|2025-01-17 13:13:20|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1737119610000|2025-01-17 13:13:30|4547|4541|4546.7|4540.7|4547|4541|4546.5|4540.5|1
1737119620000|2025-01-17 13:13:40|4547|4541|4547.5|4541.5|4547.5|4541.5|4547|4541|3
1737119640000|2025-01-17 13:14:00|4547.7|4541.7|4547.5|4541.5|4547.7|4541.7|4547.5|4541.5|0
1737119650000|2025-01-17 13:14:10|4547.7|4541.7|4547.3|4541.3|4547.7|4541.7|4547.3|4541.3|0
1737119660000|2025-01-17 13:14:20|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|1
1737119670000|2025-01-17 13:14:30|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1737119680000|2025-01-17 13:14:40|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1737119690000|2025-01-17 13:14:50|4547.7|4541.7|4548.5|4542.5|4548.5|4542.5|4547.5|4541.5|3
1737119700000|2025-01-17 13:15:00|4548.2|4542.2|4548|4542|4548.5|4542.5|4548|4542|2
1737119710000|2025-01-17 13:15:10|4547.8|4541.8|4546.5|4540.5|4547.8|4541.8|4545.7|4539.7|9
1737119720000|2025-01-17 13:15:20|4546.2|4540.2|4545.2|4539.2|4546.2|4540.2|4545|4539|7
1737119730000|2025-01-17 13:15:30|4545.5|4539.5|4545.2|4539.2|4545.5|4539.5|4545.2|4539.2|1
1737119740000|2025-01-17 13:15:40|4545.5|4539.5|4546.5|4540.5|4546.5|4540.5|4545.5|4539.5|8
1737119760000|2025-01-17 13:16:00|4546.2|4540.2|4545.5|4539.5|4546.2|4540.2|4545.2|4539.2|6
1737119770000|2025-01-17 13:16:10|4545.2|4539.2|4545.2|4539.2|4545.7|4539.7|4545|4539|3
1737119780000|2025-01-17 13:16:20|4545|4539|4544.8|4538.8|4545|4539|4544.8|4538.8|5
1737119790000|2025-01-17 13:16:30|4545|4539|4543.5|4537.5|4545|4539|4543.5|4537.5|18
1737119800000|2025-01-17 13:16:40|4542.8|4536.8|4543.2|4537.2|4543.3|4537.3|4542.5|4536.5|11
1737119810000|2025-01-17 13:16:50|4541.7|4535.7|4542.3|4536.3|4542.3|4536.3|4541.7|4535.7|3
1737119820000|2025-01-17 13:17:00|4542.5|4536.5|4543|4537|4543|4537|4542.3|4536.3|1
1737119830000|2025-01-17 13:17:10|4543.7|4537.7|4539.5|4533.5|4543.7|4537.7|4539.5|4533.5|19
1737119840000|2025-01-17 13:17:20|4540.5|4534.5|4541.5|4535.5|4541.5|4535.5|4539.7|4533.7|13
1737119850000|2025-01-17 13:17:30|4541.3|4535.3|4540|4534|4541.3|4535.3|4539.8|4533.8|11
1737119870000|2025-01-17 13:17:50|4540.8|4534.8|4540|4534|4540.8|4534.8|4539.4|4533.4|14
1737119880000|2025-01-17 13:18:00|4539.7|4533.7|4539|4533|4540|4534|4539|4533|21
1737119890000|2025-01-17 13:18:10|4539.5|4533.5|4539.2|4533.2|4539.7|4533.7|4539.2|4533.2|5
1737119900000|2025-01-17 13:18:20|4539.5|4533.5|4538|4532|4539.7|4533.7|4538|4532|14
1737119910000|2025-01-17 13:18:30|4538.2|4532.2|4538.7|4532.7|4538.7|4532.7|4538|4532|1
1737119920000|2025-01-17 13:18:40|4539|4533|4539.2|4533.2|4539.2|4533.2|4539|4533|11
1737119930000|2025-01-17 13:18:50|4539.4|4533.4|4540|4534|4540|4534|4539.4|4533.4|2
1737119940000|2025-01-17 13:19:00|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|0
1737119950000|2025-01-17 13:19:10|4541|4535|4541.2|4535.2|4541.5|4535.5|4541|4535|2
1737119960000|2025-01-17 13:19:20|4539.7|4533.7|4539.7|4533.7|4540|4534|4539|4533|4
1737119970000|2025-01-17 13:19:30|4539.4|4533.4|4539.7|4533.7|4539.7|4533.7|4539.4|4533.4|0
1737119980000|2025-01-17 13:19:40|4540.2|4534.2|4542.7|4536.7|4542.7|4536.7|4540|4534|3
1737119990000|2025-01-17 13:19:50|4542.5|4536.5|4542|4536|4542.5|4536.5|4541.7|4535.7|1
1737120000000|2025-01-17 13:20:00|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|0
1737120010000|2025-01-17 13:20:10|4541|4535|4541|4535|4541|4535|4541|4535|2
1737120020000|2025-01-17 13:20:20|4540.5|4534.5|4540.2|4534.2|4540.7|4534.7|4539.7|4533.7|13
1737120030000|2025-01-17 13:20:30|4541.5|4535.5|4541.7|4535.7|4541.7|4535.7|4541.2|4535.2|3
1737120040000|2025-01-17 13:20:40|4541|4535|4541.7|4535.7|4541.7|4535.7|4540.7|4534.7|6
1737120050000|2025-01-17 13:20:50|4541.5|4535.5|4541.3|4535.3|4542.7|4536.7|4541|4535|8
1737120060000|2025-01-17 13:21:00|4540.3|4534.3|4541|4535|4541|4535|4540.3|4534.3|27
1737120070000|2025-01-17 13:21:10|4541.5|4535.5|4541.7|4535.7|4541.7|4535.7|4541|4535|3
1737120080000|2025-01-17 13:21:20|4542|4536|4540.3|4534.3|4542|4536|4540.3|4534.3|39
1737120090000|2025-01-17 13:21:30|4540.7|4534.7|4540|4534|4540.7|4534.7|4540|4534|1
1737120100000|2025-01-17 13:21:40|4540.2|4534.2|4540.8|4534.8|4540.8|4534.8|4540.2|4534.2|2
1737120110000|2025-01-17 13:21:50|4541|4535|4543|4537|4543|4537|4541|4535|17
1737120120000|2025-01-17 13:22:00|4542.8|4536.8|4542.8|4536.8|4543|4537|4541.7|4535.7|6
1737120130000|2025-01-17 13:22:10|4543|4537|4543|4537|4543|4537|4542.3|4536.3|4
1737120140000|2025-01-17 13:22:20|4543.5|4537.5|4544.5|4538.5|4544.5|4538.5|4543|4537|7
1737120150000|2025-01-17 13:22:30|4544.2|4538.2|4544|4538|4544.3|4538.3|4544|4538|0
1737120160000|2025-01-17 13:22:40|4543.5|4537.5|4542.3|4536.3|4543.5|4537.5|4542|4536|72
1737120170000|2025-01-17 13:22:50|4542.7|4536.7|4545|4539|4545|4539|4542.7|4536.7|10
1737120180000|2025-01-17 13:23:00|4547|4541|4545.5|4539.5|4547|4541|4545.5|4539.5|17
1737120190000|2025-01-17 13:23:10|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4544.7|4538.7|1
1737120200000|2025-01-17 13:23:20|4544.5|4538.5|4545.2|4539.2|4545.2|4539.2|4544.5|4538.5|2
1737120210000|2025-01-17 13:23:30|4544.5|4538.5|4544.7|4538.7|4545|4539|4544.5|4538.5|0
1737120220000|2025-01-17 13:23:40|4546.2|4540.2|4544.7|4538.7|4546.2|4540.2|4544.7|4538.7|8
1737120230000|2025-01-17 13:23:50|4545.7|4539.7|4545.5|4539.5|4545.7|4539.7|4545.2|4539.2|2
1737120240000|2025-01-17 13:24:00|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.5|4539.5|0
1737120250000|2025-01-17 13:24:10|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1737120260000|2025-01-17 13:24:20|4545.7|4539.7|4544|4538|4545.7|4539.7|4544|4538|5
1737120270000|2025-01-17 13:24:30|4544.3|4538.3|4544.5|4538.5|4544.7|4538.7|4543.8|4537.8|1
1737120280000|2025-01-17 13:24:40|4544.3|4538.3|4545.5|4539.5|4545.5|4539.5|4544.3|4538.3|2
1737120290000|2025-01-17 13:24:50|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|1
1737120300000|2025-01-17 13:25:00|4545.7|4539.7|4546.5|4540.5|4547.2|4541.2|4545.5|4539.5|3
1737120320000|2025-01-17 13:25:20|4546.2|4540.2|4546.2|4540.2|4546.5|4540.5|4545.5|4539.5|2
1737120330000|2025-01-17 13:25:30|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|0
1737120340000|2025-01-17 13:25:40|4546.7|4540.7|4546.5|4540.5|4546.7|4540.7|4546.5|4540.5|0
1737120350000|2025-01-17 13:25:50|4547|4541|4547.5|4541.5|4547.5|4541.5|4546.5|4540.5|3
1737120360000|2025-01-17 13:26:00|4547.8|4541.8|4546.7|4540.7|4547.8|4541.8|4546.7|4540.7|1
1737120370000|2025-01-17 13:26:10|4546.5|4540.5|4545.5|4539.5|4546.5|4540.5|4545.3|4539.3|0
1737120380000|2025-01-17 13:26:20|4545.7|4539.7|4546.5|4540.5|4546.8|4540.8|4545.7|4539.7|1
1737120390000|2025-01-17 13:26:30|4546.8|4540.8|4547.5|4541.5|4548|4542|4546.5|4540.5|2
1737120400000|2025-01-17 13:26:40|4547.7|4541.7|4548.2|4542.2|4548.5|4542.5|4547.7|4541.7|2
1737120410000|2025-01-17 13:26:50|4548|4542|4548.2|4542.2|4548.5|4542.5|4547.7|4541.7|1
1737120420000|2025-01-17 13:27:00|4548.4|4542.4|4548.7|4542.7|4549.2|4543.2|4548.4|4542.4|1
1737120430000|2025-01-17 13:27:10|4549|4543|4548.5|4542.5|4549|4543|4548.3|4542.3|0
1737120440000|2025-01-17 13:27:20|4548.2|4542.2|4549.2|4543.2|4549.2|4543.2|4547.8|4541.8|1
1737120450000|2025-01-17 13:27:30|4548.7|4542.7|4549.5|4543.5|4549.7|4543.7|4548.5|4542.5|2
1737120460000|2025-01-17 13:27:40|4549.2|4543.2|4549.5|4543.5|4549.5|4543.5|4549.2|4543.2|0
1737120470000|2025-01-17 13:27:50|4549.2|4543.2|4550.2|4544.2|4550.2|4544.2|4549.2|4543.2|1
1737120480000|2025-01-17 13:28:00|4550|4544|4550|4544|4550|4544|4550|4544|0
1737120490000|2025-01-17 13:28:10|4550.3|4544.3|4550.5|4544.5|4550.7|4544.7|4550.2|4544.2|10
1737120500000|2025-01-17 13:28:20|4550.2|4544.2|4551.7|4545.7|4551.7|4545.7|4550.2|4544.2|2
1737120510000|2025-01-17 13:28:30|4551.5|4545.5|4552.3|4546.3|4552.8|4546.8|4551.5|4545.5|2
1737120520000|2025-01-17 13:28:40|4552|4546|4553|4547|4553.5|4547.5|4551.7|4545.7|9
1737120530000|2025-01-17 13:28:50|4551.7|4545.7|4551|4545|4552.7|4546.7|4551|4545|1
1737120540000|2025-01-17 13:29:00|4550.7|4544.7|4552.2|4546.2|4552.2|4546.2|4550.7|4544.7|4
1737120550000|2025-01-17 13:29:10|4552.5|4546.5|4551.8|4545.8|4552.5|4546.5|4551.8|4545.8|1
1737120560000|2025-01-17 13:29:20|4552|4546|4553|4547|4553|4547|4552|4546|0
1737120570000|2025-01-17 13:29:30|4552.8|4546.8|4553|4547|4553|4547|4552.2|4546.2|3
1737120580000|2025-01-17 13:29:40|4552.7|4546.7|4552.7|4546.7|4553|4547|4552.7|4546.7|2
1737120590000|2025-01-17 13:29:50|4553|4547|4552.4|4546.4|4553|4547|4552.4|4546.4|9
1737120600000|2025-01-17 13:30:00|4552.2|4546.2|4552.5|4546.5|4552.5|4546.5|4551.7|4545.7|15
1737120610000|2025-01-17 13:30:10|4552|4546|4549.7|4543.7|4552.3|4546.3|4549.7|4543.7|2
1737120620000|2025-01-17 13:30:20|4550.2|4544.2|4550.2|4544.2|4551|4545|4550.2|4544.2|4
1737120630000|2025-01-17 13:30:30|4549.7|4543.7|4549.2|4543.2|4549.7|4543.7|4549.2|4543.2|1
1737120640000|2025-01-17 13:30:40|4550.2|4544.2|4550.7|4544.7|4550.7|4544.7|4550.2|4544.2|3
1737120650000|2025-01-17 13:30:50|4550.9|4544.9|4551.7|4545.7|4551.7|4545.7|4550.9|4544.9|2
1737120660000|2025-01-17 13:31:00|4552|4546|4552|4546|4552|4546|4552|4546|0
1737120670000|2025-01-17 13:31:10|4552.2|4546.2|4553.7|4547.7|4553.7|4547.7|4552.2|4546.2|7
1737120680000|2025-01-17 13:31:20|4554.2|4548.2|4554.7|4548.7|4554.7|4548.7|4554.2|4548.2|0
1737120690000|2025-01-17 13:31:30|||||||||2
1737120700000|2025-01-17 13:31:40|4555.2|4549.2|4554.2|4548.2|4555.2|4549.2|4554.2|4548.2|12
1737120710000|2025-01-17 13:31:50|4554.5|4548.5|4555.2|4549.2|4555.2|4549.2|4553.7|4547.7|4
1737120720000|2025-01-17 13:32:00|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.2|4550.2|1
1737120730000|2025-01-17 13:32:10|4556.4|4550.4|4556.7|4550.7|4557.2|4551.2|4556.2|4550.2|19
1737120740000|2025-01-17 13:32:20|4557|4551|4556.5|4550.5|4557.2|4551.2|4556.5|4550.5|1
1737120750000|2025-01-17 13:32:30|4556.7|4550.7|4556.5|4550.5|4556.7|4550.7|4556.5|4550.5|1
1737120760000|2025-01-17 13:32:40|4556.3|4550.3|4556.5|4550.5|4556.5|4550.5|4556.3|4550.3|0
1737120770000|2025-01-17 13:32:50|4556.7|4550.7|4557|4551|4557|4551|4555.5|4549.5|2
1737120780000|2025-01-17 13:33:00|4556.7|4550.7|4557|4551|4557|4551|4556.2|4550.2|1
1737120790000|2025-01-17 13:33:10|4558|4552|4559.5|4553.5|4560.3|4554.3|4558|4552|22
1737120800000|2025-01-17 13:33:20|4560|4554|4559.7|4553.7|4560|4554|4559.2|4553.2|1
1737120810000|2025-01-17 13:33:30|4559.4|4553.4|4558.7|4552.7|4559.7|4553.7|4558.7|4552.7|0
1737120820000|2025-01-17 13:33:40|4559|4553|4559.2|4553.2|4560.2|4554.2|4559|4553|8
1737120830000|2025-01-17 13:33:50|4559|4553|4558.7|4552.7|4559|4553|4558|4552|3
1737120840000|2025-01-17 13:34:00|4559|4553|4561|4555|4561|4555|4559|4553|7
1737120850000|2025-01-17 13:34:10|4561.2|4555.2|4561.4|4555.4|4562|4556|4561.2|4555.2|4
1737120860000|2025-01-17 13:34:20|4561.2|4555.2|4560.7|4554.7|4561.2|4555.2|4560.7|4554.7|1
1737120870000|2025-01-17 13:34:30|4561.2|4555.2|4561.7|4555.7|4561.7|4555.7|4561.2|4555.2|3
1737120880000|2025-01-17 13:34:40|4565.7|4559.7|4566.7|4560.7|4567|4561|4565.5|4559.5|38
1737120890000|2025-01-17 13:34:50|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566|4560|3
1737120900000|2025-01-17 13:35:00|4566.7|4560.7|4566.2|4560.2|4567|4561|4566.2|4560.2|21
1737120910000|2025-01-17 13:35:10|4565.2|4559.2|4565.5|4559.5|4566|4560|4565.2|4559.2|9
1737120920000|2025-01-17 13:35:20|4565.8|4559.8|4566.2|4560.2|4566.2|4560.2|4565.5|4559.5|3
1737120930000|2025-01-17 13:35:30|4566|4560|4565.2|4559.2|4566.7|4560.7|4565.2|4559.2|13
1737120940000|2025-01-17 13:35:40|4565.5|4559.5|4565.7|4559.7|4565.7|4559.7|4565.5|4559.5|5
1737120950000|2025-01-17 13:35:50|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|2
1737120960000|2025-01-17 13:36:00|4567.2|4561.2|4565.7|4559.7|4567.2|4561.2|4565.7|4559.7|7
1737120970000|2025-01-17 13:36:10|4565.5|4559.5|4565.2|4559.2|4565.5|4559.5|4565.2|4559.2|0
1737120980000|2025-01-17 13:36:20|4565.4|4559.4|4567.2|4561.2|4567.2|4561.2|4565.2|4559.2|4
1737120990000|2025-01-17 13:36:30|4566.9|4560.9|4566.2|4560.2|4566.9|4560.9|4566.2|4560.2|0
1737121000000|2025-01-17 13:36:40|4567.2|4561.2|4566.7|4560.7|4567.2|4561.2|4566.7|4560.7|3
1737121010000|2025-01-17 13:36:50|4566.2|4560.2|4565.2|4559.2|4566.2|4560.2|4565.2|4559.2|1
1737121020000|2025-01-17 13:37:00|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.2|4559.2|1
1737121030000|2025-01-17 13:37:10|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1737121040000|2025-01-17 13:37:20|4565.7|4559.7|4568|4562|4568.2|4562.2|4565.7|4559.7|10
1737121050000|2025-01-17 13:37:30|4568.2|4562.2|4570.2|4564.2|4570.2|4564.2|4568.2|4562.2|152
1737121060000|2025-01-17 13:37:40|4571|4565|4571.3|4565.3|4571.3|4565.3|4569.7|4563.7|237
1737121070000|2025-01-17 13:37:50|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1737121080000|2025-01-17 13:38:00|4571.2|4565.2|4571.8|4565.8|4572.8|4566.8|4571.2|4565.2|13
1737121090000|2025-01-17 13:38:10|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|1
1737121100000|2025-01-17 13:38:20|4572.7|4566.7|4571.8|4565.8|4572.7|4566.7|4571.8|4565.8|3
1737121110000|2025-01-17 13:38:30|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.3|4565.3|2
1737121120000|2025-01-17 13:38:40|4572.3|4566.3|4574.3|4568.3|4574.3|4568.3|4572.3|4566.3|11
1737121130000|2025-01-17 13:38:50|4573.8|4567.8|4573.8|4567.8|4574.3|4568.3|4573.8|4567.8|0
1737121140000|2025-01-17 13:39:00|4573.3|4567.3|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|4
1737121150000|2025-01-17 13:39:10|4572.8|4566.8|4573.8|4567.8|4573.8|4567.8|4572.8|4566.8|0
1737121160000|2025-01-17 13:39:20|4574.3|4568.3|4572.3|4566.3|4574.3|4568.3|4571.7|4565.7|5
1737121170000|2025-01-17 13:39:30|4572.2|4566.2|4573.8|4567.8|4574.7|4568.7|4571.7|4565.7|5
1737121180000|2025-01-17 13:39:40|4574.2|4568.2|4574.3|4568.3|4574.7|4568.7|4573.8|4567.8|3
1737121190000|2025-01-17 13:39:50|4573.8|4567.8|4577.8|4571.8|4578|4572|4573.8|4567.8|16
1737121200000|2025-01-17 13:40:00|4577.7|4571.7|4574.8|4568.8|4577.8|4571.8|4574.8|4568.8|20
1737121210000|2025-01-17 13:40:10|4574.7|4568.7|4572.3|4566.3|4574.7|4568.7|4569.8|4563.8|13
1737121220000|2025-01-17 13:40:20|4572.2|4566.2|4572.3|4566.3|4572.3|4566.3|4571.3|4565.3|0
1737121230000|2025-01-17 13:40:30|4572.7|4566.7|4572.7|4566.7|4573.3|4567.3|4572.7|4566.7|6
1737121240000|2025-01-17 13:40:40|4571.8|4565.8|4570.2|4564.2|4571.8|4565.8|4569.7|4563.7|4
1737121250000|2025-01-17 13:40:50|4569.8|4563.8|4570.7|4564.7|4571.2|4565.2|4569.7|4563.7|3
1737121260000|2025-01-17 13:41:00|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4569.2|4563.2|5
1737121270000|2025-01-17 13:41:10|4570.2|4564.2|4569.3|4563.3|4570.7|4564.7|4568.7|4562.7|4
1737121280000|2025-01-17 13:41:20|4569.2|4563.2|4567.7|4561.7|4569.2|4563.2|4567.7|4561.7|1
1737121290000|2025-01-17 13:41:30|4566.7|4560.7|4567.3|4561.3|4567.3|4561.3|4566.7|4560.7|4
1737121300000|2025-01-17 13:41:40|4567.7|4561.7|4568.7|4562.7|4569.3|4563.3|4567.7|4561.7|2
1737121310000|2025-01-17 13:41:50|4568.3|4562.3|4569.3|4563.3|4569.7|4563.7|4568.3|4562.3|2
1737121320000|2025-01-17 13:42:00|4569.7|4563.7|4568.7|4562.7|4570.3|4564.3|4568.7|4562.7|1
1737121330000|2025-01-17 13:42:10|4567.7|4561.7|4568|4562|4569.3|4563.3|4567.7|4561.7|8
1737121340000|2025-01-17 13:42:20|4567.7|4561.7|4566.2|4560.2|4567.7|4561.7|4566|4560|2
1737121350000|2025-01-17 13:42:30|4566|4560|4564.7|4558.7|4566.2|4560.2|4564.7|4558.7|5
1737121360000|2025-01-17 13:42:40|4564.8|4558.8|4564.7|4558.7|4564.8|4558.8|4564.3|4558.3|14
1737121370000|2025-01-17 13:42:50|4564.8|4558.8|4564|4558|4564.8|4558.8|4563.7|4557.7|18
1737121380000|2025-01-17 13:43:00|4564.2|4558.2|4564.8|4558.8|4564.8|4558.8|4563.7|4557.7|10
1737121390000|2025-01-17 13:43:10|4564.7|4558.7|4564.7|4558.7|4564.8|4558.8|4564.3|4558.3|34
1737121400000|2025-01-17 13:43:20|4566.3|4560.3|4567|4561|4567.7|4561.7|4566.3|4560.3|22
1737121410000|2025-01-17 13:43:30|4566.7|4560.7|4567.2|4561.2|4567.2|4561.2|4566.2|4560.2|1
1737121420000|2025-01-17 13:43:40|4567.3|4561.3|4565.2|4559.2|4567.7|4561.7|4565.2|4559.2|7
1737121430000|2025-01-17 13:43:50|4564.7|4558.7|4563.7|4557.7|4565|4559|4562.5|4556.5|1
1737121440000|2025-01-17 13:44:00|4564.2|4558.2|4564.7|4558.7|4564.7|4558.7|4564.2|4558.2|6
1737121450000|2025-01-17 13:44:10|4564.8|4558.8|4564|4558|4565.8|4559.8|4563.7|4557.7|2
1737121460000|2025-01-17 13:44:20|4563.3|4557.3|4562.7|4556.7|4563.3|4557.3|4562|4556|7
1737121470000|2025-01-17 13:44:30|4562.2|4556.2|4561.8|4555.8|4562.2|4556.2|4561.5|4555.5|2
1737121480000|2025-01-17 13:44:40|4561.7|4555.7|4562.2|4556.2|4562.2|4556.2|4561.2|4555.2|4
1737121490000|2025-01-17 13:44:50|4562.3|4556.3|4562.3|4556.3|4562.8|4556.8|4562.2|4556.2|20
1737124200000|2025-01-17 14:30:00|4555.4|4549.4|4565.2|4559.2|4565.5|4559.5|4555.4|4549.4|211
1737124210000|2025-01-17 14:30:10|4565|4559|4562.4|4556.4|4567.7|4561.7|4559.7|4553.7|58
1737124220000|2025-01-17 14:30:20|4564|4558|4557|4551|4564|4558|4556.4|4550.4|46
1737124230000|2025-01-17 14:30:30|4557.4|4551.4|4550.2|4544.2|4557.4|4551.4|4549|4543|63
1737124240000|2025-01-17 14:30:40|4550.5|4544.5|4547.4|4541.4|4550.5|4544.5|4544.4|4538.4|40
1737124250000|2025-01-17 14:30:50|4547.2|4541.2|4551.2|4545.2|4551.4|4545.4|4546.7|4540.7|148
1737124260000|2025-01-17 14:31:00|4551.4|4545.4|4552.7|4546.7|4557.2|4551.2|4550.4|4544.4|107
1737124270000|2025-01-17 14:31:10|4551.7|4545.7|4546|4540|4551.7|4545.7|4545.7|4539.7|128
1737124280000|2025-01-17 14:31:20|4546.7|4540.7|4552|4546|4552|4546|4545|4539|22
1737124290000|2025-01-17 14:31:30|4552.4|4546.4|4551.7|4545.7|4553.7|4547.7|4550|4544|17
1737124300000|2025-01-17 14:31:40|4552|4546|4551.2|4545.2|4553.7|4547.7|4550.7|4544.7|17
1737124310000|2025-01-17 14:31:50|4550.9|4544.9|4544.9|4538.9|4550.9|4544.9|4544.2|4538.2|50
1737124320000|2025-01-17 14:32:00|4544.4|4538.4|4540.9|4534.9|4545.2|4539.2|4540.9|4534.9|94
1737124330000|2025-01-17 14:32:10|4540.5|4534.5|4543.7|4537.7|4543.7|4537.7|4540.4|4534.4|41
1737124340000|2025-01-17 14:32:20|4543|4537|4543.4|4537.4|4547|4541|4542.5|4536.5|17
1737124350000|2025-01-17 14:32:30|4543|4537|4543.9|4537.9|4543.9|4537.9|4542.9|4536.9|17
1737124360000|2025-01-17 14:32:40|4544.5|4538.5|4546.4|4540.4|4546.5|4540.5|4542.9|4536.9|54
1737124370000|2025-01-17 14:32:50|4546|4540|4544|4538|4546|4540|4543|4537|12
1737124380000|2025-01-17 14:33:00|4544.5|4538.5|4540|4534|4546|4540|4538.2|4532.2|107
1737124390000|2025-01-17 14:33:10|4540.5|4534.5|4541|4535|4542|4536|4540|4534|13
1737124400000|2025-01-17 14:33:20|4540.7|4534.7|4541|4535|4542|4536|4540.5|4534.5|15
1737124410000|2025-01-17 14:33:30|4540|4534|4541|4535|4541.2|4535.2|4540|4534|10
1737124420000|2025-01-17 14:33:40|4541.2|4535.2|4539.5|4533.5|4541.2|4535.2|4538.2|4532.2|23
1737124430000|2025-01-17 14:33:50|4538.2|4532.2|4540.7|4534.7|4542.7|4536.7|4538.2|4532.2|88
1737124440000|2025-01-17 14:34:00|4538.2|4532.2|4537|4531|4539|4533|4535.2|4529.2|105
1737124450000|2025-01-17 14:34:10|4536.9|4530.9|4536.7|4530.7|4537|4531|4534.7|4528.7|27
1737124460000|2025-01-17 14:34:20|4536.4|4530.4|4538.5|4532.5|4538.7|4532.7|4535|4529|25
1737124470000|2025-01-17 14:34:30|4538.9|4532.9|4538.2|4532.2|4538.9|4532.9|4537.7|4531.7|17
1737124480000|2025-01-17 14:34:40|4538|4532|4537|4531|4539|4533|4537|4531|7
1737124490000|2025-01-17 14:34:50|4537.2|4531.2|4541.9|4535.9|4541.9|4535.9|4537|4531|11
1737124500000|2025-01-17 14:35:00|4537.9|4531.9|4538.4|4532.4|4538.9|4532.9|4536.9|4530.9|38
1737124510000|2025-01-17 14:35:10|4538|4532|4541|4535|4541.4|4535.4|4537.9|4531.9|21
1737124520000|2025-01-17 14:35:20|4541.4|4535.4|4543.4|4537.4|4544|4538|4541.4|4535.4|14
1737124530000|2025-01-17 14:35:30|4542.9|4536.9|4541|4535|4542.9|4536.9|4539|4533|11
1737124540000|2025-01-17 14:35:40|4541.4|4535.4|4541|4535|4543.4|4537.4|4540|4534|12
1737124550000|2025-01-17 14:35:50|4542.7|4536.7|4545|4539|4545|4539|4542.7|4536.7|140
1737124560000|2025-01-17 14:36:00|4545.2|4539.2|4545.7|4539.7|4549|4543|4545|4539|33
1737124570000|2025-01-17 14:36:10|4545|4539|4539|4533|4545.7|4539.7|4539|4533|25
1737124580000|2025-01-17 14:36:20|4538.7|4532.7|4541.2|4535.2|4542.7|4536.7|4538.7|4532.7|18
1737124590000|2025-01-17 14:36:30|4541.7|4535.7|4541.4|4535.4|4541.7|4535.7|4540.5|4534.5|6
1737124600000|2025-01-17 14:36:40|4541|4535|4543.5|4537.5|4544.7|4538.7|4541|4535|46
1737124610000|2025-01-17 14:36:50|4544|4538|4540|4534|4544|4538|4539.7|4533.7|50
1737124620000|2025-01-17 14:37:00|4540.4|4534.4|4543|4537|4543|4537|4540.4|4534.4|35
1737124630000|2025-01-17 14:37:10|4543.2|4537.2|4544|4538|4544.5|4538.5|4542.7|4536.7|8
1737124640000|2025-01-17 14:37:20|4544.4|4538.4|4543.7|4537.7|4544.5|4538.5|4543.5|4537.5|6
1737124650000|2025-01-17 14:37:30|4544|4538|4542.5|4536.5|4544.5|4538.5|4542.5|4536.5|6
1737124660000|2025-01-17 14:37:40|4542.7|4536.7|4541.2|4535.2|4543.4|4537.4|4540.7|4534.7|10
1737124670000|2025-01-17 14:37:50|4541|4535|4542.5|4536.5|4543|4537|4539.5|4533.5|3
1737124680000|2025-01-17 14:38:00|4542.7|4536.7|4543.4|4537.4|4544.5|4538.5|4542.5|4536.5|31
1737124690000|2025-01-17 14:38:10|4543.5|4537.5|4544|4538|4544|4538|4542.7|4536.7|12
1737124700000|2025-01-17 14:38:20|4544.2|4538.2|4544|4538|4544.5|4538.5|4543.5|4537.5|3
1737124710000|2025-01-17 14:38:30|4546|4540|4544.5|4538.5|4546.7|4540.7|4544|4538|32
1737124720000|2025-01-17 14:38:40|4544.4|4538.4|4543.2|4537.2|4545|4539|4542.7|4536.7|10
1737124730000|2025-01-17 14:38:50|4543.4|4537.4|4542.7|4536.7|4544.4|4538.4|4542.2|4536.2|32
1737124740000|2025-01-17 14:39:00|4542.5|4536.5|4542.4|4536.4|4543.7|4537.7|4541.9|4535.9|6
1737124750000|2025-01-17 14:39:10|4541.9|4535.9|4540.2|4534.2|4542.2|4536.2|4540.2|4534.2|18
1737124760000|2025-01-17 14:39:20|4540.4|4534.4|4538.9|4532.9|4540.9|4534.9|4538.2|4532.2|57
1737124770000|2025-01-17 14:39:30|4539.5|4533.5|4540.9|4534.9|4540.9|4534.9|4538.9|4532.9|6
1737124780000|2025-01-17 14:39:40|4540.7|4534.7|4542.7|4536.7|4543.9|4537.9|4540.7|4534.7|13
1737124790000|2025-01-17 14:39:50|4542.4|4536.4|4542.7|4536.7|4542.7|4536.7|4541.9|4535.9|11
1737124800000|2025-01-17 14:40:00|4542.9|4536.9|4546.7|4540.7|4546.7|4540.7|4542.9|4536.9|28
1737124810000|2025-01-17 14:40:10|4547.2|4541.2|4543.2|4537.2|4548.9|4542.9|4542.4|4536.4|45
1737124820000|2025-01-17 14:40:20|4543.4|4537.4|4542.7|4536.7|4543.9|4537.9|4541.9|4535.9|14
1737124830000|2025-01-17 14:40:30|4542.1|4536.1|4540.7|4534.7|4542.1|4536.1|4539.7|4533.7|15
1737124840000|2025-01-17 14:40:40|4540.4|4534.4|4540.7|4534.7|4540.7|4534.7|4539.7|4533.7|12
1737124850000|2025-01-17 14:40:50|4540.5|4534.5|4540.7|4534.7|4540.7|4534.7|4539.9|4533.9|7
1737124860000|2025-01-17 14:41:00|4542.7|4536.7|4537.4|4531.4|4542.7|4536.7|4537.4|4531.4|61
1737124870000|2025-01-17 14:41:10|4537.1|4531.1|4536.2|4530.2|4537.7|4531.7|4535.7|4529.7|62
1737124880000|2025-01-17 14:41:20|4537.2|4531.2|4539.6|4533.6|4539.9|4533.9|4537.2|4531.2|13
1737124890000|2025-01-17 14:41:30|4539.4|4533.4|4543.6|4537.6|4543.6|4537.6|4539.1|4533.1|23
1737124900000|2025-01-17 14:41:40|4543.2|4537.2|4548.2|4542.2|4548.6|4542.6|4543.2|4537.2|19
1737124910000|2025-01-17 14:41:50|4548.1|4542.1|4550.2|4544.2|4550.9|4544.9|4548.1|4542.1|41
1737124920000|2025-01-17 14:42:00|4549.9|4543.9|4547.9|4541.9|4550.9|4544.9|4547.9|4541.9|13
1737124930000|2025-01-17 14:42:10|4547.6|4541.6|4545.6|4539.6|4548.1|4542.1|4545.4|4539.4|12
1737124940000|2025-01-17 14:42:20|4545.4|4539.4|4548.4|4542.4|4548.6|4542.6|4545.1|4539.1|13
1737124950000|2025-01-17 14:42:30|4548.6|4542.6|4548.9|4542.9|4549.1|4543.1|4548.4|4542.4|11
1737124960000|2025-01-17 14:42:40|4549.5|4543.5|4550.1|4544.1|4550.6|4544.6|4549.5|4543.5|4
1737124970000|2025-01-17 14:42:50|4550.4|4544.4|4547.6|4541.6|4550.4|4544.4|4547.4|4541.4|24
1737124980000|2025-01-17 14:43:00|4548.1|4542.1|4549.9|4543.9|4550.2|4544.2|4547.4|4541.4|10
1737124990000|2025-01-17 14:43:10|4550.2|4544.2|4552.4|4546.4|4552.9|4546.9|4550.2|4544.2|62
1737125000000|2025-01-17 14:43:20|4552.9|4546.9|4547.4|4541.4|4552.9|4546.9|4547.4|4541.4|11
1737125010000|2025-01-17 14:43:30|4547.7|4541.7|4549.2|4543.2|4550|4544|4547.7|4541.7|11
1737125020000|2025-01-17 14:43:40|4548.9|4542.9|4546.9|4540.9|4549.9|4543.9|4545.4|4539.4|29
1737125030000|2025-01-17 14:43:50|4546.6|4540.6|4547.9|4541.9|4549.2|4543.2|4546.6|4540.6|11
1737125040000|2025-01-17 14:44:00|4547.7|4541.7|4547.7|4541.7|4548.1|4542.1|4545.9|4539.9|8
1737125050000|2025-01-17 14:44:10|4546.7|4540.7|4543.4|4537.4|4546.7|4540.7|4542.4|4536.4|20
1737125060000|2025-01-17 14:44:20|4543.7|4537.7|4544.7|4538.7|4544.7|4538.7|4542.9|4536.9|9
1737125070000|2025-01-17 14:44:30|4544.5|4538.5|4544.4|4538.4|4544.7|4538.7|4543.9|4537.9|2
1737125080000|2025-01-17 14:44:40|4544.7|4538.7|4544.9|4538.9|4544.9|4538.9|4542.7|4536.7|11
1737125090000|2025-01-17 14:44:50|4544.7|4538.7|4547.7|4541.7|4548.7|4542.7|4544.7|4538.7|16
1737125100000|2025-01-17 14:45:00|4548.4|4542.4|4550.5|4544.5|4551.2|4545.2|4548.4|4542.4|24
1737125110000|2025-01-17 14:45:10|4550.7|4544.7|4551.7|4545.7|4551.7|4545.7|4549.9|4543.9|23
1737125120000|2025-01-17 14:45:20|4551.9|4545.9|4551|4545|4552.7|4546.7|4550.9|4544.9|35
1737125130000|2025-01-17 14:45:30|4549.7|4543.7|4551.4|4545.4|4551.4|4545.4|4547.9|4541.9|30
1737125140000|2025-01-17 14:45:40|4551.7|4545.7|4548.7|4542.7|4552.1|4546.1|4548.4|4542.4|36
1737125150000|2025-01-17 14:45:50|4549.7|4543.7|4549.9|4543.9|4551.2|4545.2|4549.7|4543.7|10
1737125160000|2025-01-17 14:46:00|4549.7|4543.7|4548.4|4542.4|4550.1|4544.1|4546.7|4540.7|22
1737125170000|2025-01-17 14:46:10|4548.1|4542.1|4546.9|4540.9|4548.4|4542.4|4546.9|4540.9|5
1737125180000|2025-01-17 14:46:20|4546.7|4540.7|4544.9|4538.9|4547.1|4541.1|4543.7|4537.7|15
1737125190000|2025-01-17 14:46:30|4544.7|4538.7|4543.1|4537.1|4545.7|4539.7|4543.1|4537.1|24
1737125200000|2025-01-17 14:46:40|4543.4|4537.4|4541.4|4535.4|4543.7|4537.7|4541.4|4535.4|24
1737125210000|2025-01-17 14:46:50|4541.6|4535.6|4541.4|4535.4|4541.9|4535.9|4541.4|4535.4|8
1737125220000|2025-01-17 14:47:00|4540.9|4534.9|4540.6|4534.6|4541.6|4535.6|4540.1|4534.1|19
1737125230000|2025-01-17 14:47:10|4540.4|4534.4|4543.9|4537.9|4544.1|4538.1|4540.4|4534.4|6
1737125240000|2025-01-17 14:47:20|4544.1|4538.1|4543.4|4537.4|4544.1|4538.1|4543.4|4537.4|6
1737125250000|2025-01-17 14:47:30|4544.1|4538.1|4542.9|4536.9|4544.1|4538.1|4542.4|4536.4|6
1737125260000|2025-01-17 14:47:40|4543.1|4537.1|4542.9|4536.9|4543.4|4537.4|4542.9|4536.9|9
1737125270000|2025-01-17 14:47:50|4543.1|4537.1|4544.7|4538.7|4546.7|4540.7|4543.1|4537.1|23
1737125280000|2025-01-17 14:48:00|4543.1|4537.1|4545.1|4539.1|4546.1|4540.1|4543.1|4537.1|17
1737125290000|2025-01-17 14:48:10|4545.6|4539.6|4545.1|4539.1|4546.6|4540.6|4545.1|4539.1|8
1737125300000|2025-01-17 14:48:20|4545.2|4539.2|4546.6|4540.6|4547.1|4541.1|4545.1|4539.1|7
1737125310000|2025-01-17 14:48:30|4546.1|4540.1|4548.1|4542.1|4548.1|4542.1|4546.1|4540.1|4
1737125320000|2025-01-17 14:48:40|4547.9|4541.9|4549.7|4543.7|4550.1|4544.1|4547.9|4541.9|19
1737125330000|2025-01-17 14:48:50|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|29
1737125340000|2025-01-17 14:49:00|4550.2|4544.2|4550.1|4544.1|4550.2|4544.2|4550.1|4544.1|31
1737125350000|2025-01-17 14:49:10|4549.9|4543.9|4549.1|4543.1|4550.1|4544.1|4549.1|4543.1|24
1737125360000|2025-01-17 14:49:20|4548.9|4542.9|4548.9|4542.9|4549.4|4543.4|4547.1|4541.1|12
1737125370000|2025-01-17 14:49:30|4549.1|4543.1|4548.7|4542.7|4549.9|4543.9|4548.1|4542.1|9
1737125380000|2025-01-17 14:49:40|4549.1|4543.1|4549.9|4543.9|4550.1|4544.1|4548.1|4542.1|4
1737125390000|2025-01-17 14:49:50|4550.1|4544.1|4549.6|4543.6|4550.1|4544.1|4549.4|4543.4|9
1737125400000|2025-01-17 14:50:00|4550.1|4544.1|4548.1|4542.1|4550.1|4544.1|4548.1|4542.1|11
1737125410000|2025-01-17 14:50:10|4547.9|4541.9|4546.1|4540.1|4550.1|4544.1|4545.2|4539.2|14
1737125420000|2025-01-17 14:50:20|4545.4|4539.4|4544.1|4538.1|4545.4|4539.4|4544.1|4538.1|14
1737125430000|2025-01-17 14:50:30|4542.1|4536.1|4541.1|4535.1|4542.1|4536.1|4540.4|4534.4|44
1737125440000|2025-01-17 14:50:40|4540.4|4534.4|4542.1|4536.1|4542.1|4536.1|4540.1|4534.1|16
1737125450000|2025-01-17 14:50:50|4541.9|4535.9|4539.2|4533.2|4541.9|4535.9|4539.2|4533.2|22
1737125460000|2025-01-17 14:51:00|4539.7|4533.7|4541.1|4535.1|4541.2|4535.2|4539.2|4533.2|39
1737125470000|2025-01-17 14:51:10|4541.2|4535.2|4542.1|4536.1|4542.6|4536.6|4541.1|4535.1|11
1737125480000|2025-01-17 14:51:20|4541.9|4535.9|4541.1|4535.1|4542.2|4536.2|4541.1|4535.1|8
1737125490000|2025-01-17 14:51:30|4541.4|4535.4|4541.1|4535.1|4541.6|4535.6|4540.9|4534.9|3
1737125500000|2025-01-17 14:51:40|4541.2|4535.2|4541.9|4535.9|4542.1|4536.1|4541.1|4535.1|12
1737125510000|2025-01-17 14:51:50|4542.1|4536.1|4537.4|4531.4|4542.1|4536.1|4537.4|4531.4|29
1737125520000|2025-01-17 14:52:00|4536.6|4530.6|4534.7|4528.7|4536.6|4530.6|4533.1|4527.1|42
1737125530000|2025-01-17 14:52:10|4534.9|4528.9|4533.1|4527.1|4536.9|4530.9|4533.1|4527.1|23
1737125540000|2025-01-17 14:52:20|4533.4|4527.4|4532.9|4526.9|4533.9|4527.9|4532.9|4526.9|22
1737125550000|2025-01-17 14:52:30|4532.2|4526.2|4531.9|4525.9|4532.2|4526.2|4531.1|4525.1|45
1737125560000|2025-01-17 14:52:40|4533.1|4527.1|4532.9|4526.9|4533.9|4527.9|4532.9|4526.9|7
1737125570000|2025-01-17 14:52:50|4533.1|4527.1|4533.9|4527.9|4533.9|4527.9|4533.1|4527.1|18
1737125580000|2025-01-17 14:53:00|4537.1|4531.1|4537.9|4531.9|4537.9|4531.9|4535.4|4529.4|33
1737125590000|2025-01-17 14:53:10|4537.1|4531.1|4537.1|4531.1|4537.6|4531.6|4536.9|4530.9|7
1737125600000|2025-01-17 14:53:20|4536.9|4530.9|4537.9|4531.9|4537.9|4531.9|4536.9|4530.9|4
1737125610000|2025-01-17 14:53:30|4538.1|4532.1|4537.9|4531.9|4538.1|4532.1|4537.9|4531.9|1
1737125620000|2025-01-17 14:53:40|4537.4|4531.4|4537.4|4531.4|4538.1|4532.1|4536.9|4530.9|15
1737125630000|2025-01-17 14:53:50|4537.7|4531.7|4536.4|4530.4|4540.9|4534.9|4534.9|4528.9|39
1737125640000|2025-01-17 14:54:00|4536.6|4530.6|4534.6|4528.6|4536.9|4530.9|4534.6|4528.6|7
1737125650000|2025-01-17 14:54:10|4534.4|4528.4|4533.1|4527.1|4535.9|4529.9|4531.9|4525.9|10
1737125660000|2025-01-17 14:54:20|4532.4|4526.4|4532.6|4526.6|4532.9|4526.9|4531.7|4525.7|8
1737125670000|2025-01-17 14:54:30|4532.7|4526.7|4533.1|4527.1|4533.9|4527.9|4532.7|4526.7|5
1737125680000|2025-01-17 14:54:40|4533.4|4527.4|4532.7|4526.7|4533.4|4527.4|4532.7|4526.7|4
1737125690000|2025-01-17 14:54:50|4533.1|4527.1|4533.1|4527.1|4533.9|4527.9|4532.7|4526.7|8
1737125700000|2025-01-17 14:55:00|4532.7|4526.7|4529.9|4523.9|4532.7|4526.7|4529.9|4523.9|14
1737125710000|2025-01-17 14:55:10|4529.1|4523.1|4529.1|4523.1|4529.1|4523.1|4528.6|4522.6|13
1737125720000|2025-01-17 14:55:20|4528.2|4522.2|4526.1|4520.1|4528.6|4522.6|4526.1|4520.1|24
1737125730000|2025-01-17 14:55:30|4525.9|4519.9|4526.2|4520.2|4528.2|4522.2|4524.9|4518.9|16
1737125740000|2025-01-17 14:55:40|4525.7|4519.7|4528.1|4522.1|4528.1|4522.1|4525.7|4519.7|3
1737125750000|2025-01-17 14:55:50|4528.4|4522.4|4525.2|4519.2|4529.1|4523.1|4525.1|4519.1|17
1737125760000|2025-01-17 14:56:00|4525.6|4519.6|4520.7|4514.7|4527.7|4521.7|4519.2|4513.2|425
1737125770000|2025-01-17 14:56:10|4520.2|4514.2|4517.1|4511.1|4520.2|4514.2|4515.6|4509.6|67
1737125780000|2025-01-17 14:56:20|4516.7|4510.7|4519.2|4513.2|4520.1|4514.1|4516.7|4510.7|38
1737125790000|2025-01-17 14:56:30|4519.1|4513.1|4522.6|4516.6|4524.1|4518.1|4519.1|4513.1|28
1737125800000|2025-01-17 14:56:40|4522.9|4516.9|4521.6|4515.6|4523.1|4517.1|4520.2|4514.2|8
1737125810000|2025-01-17 14:56:50|4521.2|4515.2|4520.1|4514.1|4522.1|4516.1|4520.1|4514.1|13
1737125820000|2025-01-17 14:57:00|4520.4|4514.4|4524.1|4518.1|4524.1|4518.1|4520.1|4514.1|18
1737125830000|2025-01-17 14:57:10|4525.1|4519.1|4523.2|4517.2|4525.4|4519.4|4522.7|4516.7|194
1737125840000|2025-01-17 14:57:20|4523.6|4517.6|4521.7|4515.7|4524.1|4518.1|4521.7|4515.7|25
1737125850000|2025-01-17 14:57:30|4521.4|4515.4|4522.2|4516.2|4522.2|4516.2|4521.4|4515.4|13
1737125860000|2025-01-17 14:57:40|4520.9|4514.9|4523.7|4517.7|4523.7|4517.7|4519.7|4513.7|22
1737125870000|2025-01-17 14:57:50|4524.1|4518.1|4523.2|4517.2|4524.1|4518.1|4523.2|4517.2|8
1737125880000|2025-01-17 14:58:00|4524.2|4518.2|4522.4|4516.4|4524.2|4518.2|4520.7|4514.7|19
1737125890000|2025-01-17 14:58:10|4523.2|4517.2|4521.7|4515.7|4523.4|4517.4|4521.4|4515.4|6
1737125900000|2025-01-17 14:58:20|4521.9|4515.9|4525.7|4519.7|4525.7|4519.7|4521.7|4515.7|10
1737125910000|2025-01-17 14:58:30|4525.2|4519.2|4527.4|4521.4|4527.4|4521.4|4524.7|4518.7|5
1737125920000|2025-01-17 14:58:40|4527.2|4521.2|4532.2|4526.2|4533.1|4527.1|4527.2|4521.2|15
1737125930000|2025-01-17 14:58:50|4531.9|4525.9|4536.4|4530.4|4536.6|4530.6|4531.6|4525.6|30
1737125940000|2025-01-17 14:59:00|4536.6|4530.6|4537.6|4531.6|4537.6|4531.6|4536.4|4530.4|15
1737125950000|2025-01-17 14:59:10|4537.2|4531.2|4542.6|4536.6|4542.6|4536.6|4537.2|4531.2|28
1737125960000|2025-01-17 14:59:20|4542.9|4536.9|4546.6|4540.6|4546.6|4540.6|4542.1|4536.1|27
1737125970000|2025-01-17 14:59:30|4546.1|4540.1|4544.1|4538.1|4547.1|4541.1|4544.1|4538.1|18
1737125980000|2025-01-17 14:59:40|4543.9|4537.9|4543.6|4537.6|4544.6|4538.6|4543.6|4537.6|10
1737125990000|2025-01-17 14:59:50|4544.1|4538.1|4541.9|4535.9|4544.1|4538.1|4541.9|4535.9|12
1737126000000|2025-01-17 15:00:00|4542.1|4536.1|4537.6|4531.6|4542.1|4536.1|4537.4|4531.4|507
1737126010000|2025-01-17 15:00:10|4537.4|4531.4|4537.9|4531.9|4539.1|4533.1|4536.6|4530.6|14
1737126020000|2025-01-17 15:00:20|4537.6|4531.6|4536.4|4530.4|4538.1|4532.1|4536.2|4530.2|19
1737126030000|2025-01-17 15:00:30|4536.1|4530.1|4539.4|4533.4|4539.4|4533.4|4535.9|4529.9|21
1737126040000|2025-01-17 15:00:40|4539.6|4533.6|4541.1|4535.1|4542.1|4536.1|4539.6|4533.6|9
1737126050000|2025-01-17 15:00:50|4541.2|4535.2|4540.1|4534.1|4541.2|4535.2|4539.9|4533.9|1
1737126060000|2025-01-17 15:01:00|4539.6|4533.6|4543.9|4537.9|4543.9|4537.9|4539.6|4533.6|20
1737126070000|2025-01-17 15:01:10|4543.4|4537.4|4542.4|4536.4|4543.4|4537.4|4541.6|4535.6|14
1737126080000|2025-01-17 15:01:20|4541.9|4535.9|4544.9|4538.9|4544.9|4538.9|4541.9|4535.9|18
1737126090000|2025-01-17 15:01:30|4547.4|4541.4|4547.4|4541.4|4549.1|4543.1|4546.4|4540.4|33
1737126100000|2025-01-17 15:01:40|4547.1|4541.1|4547.6|4541.6|4548.4|4542.4|4547.1|4541.1|11
1737126110000|2025-01-17 15:01:50|4547.4|4541.4|4546.9|4540.9|4547.4|4541.4|4544.4|4538.4|10
1737126120000|2025-01-17 15:02:00|4547.6|4541.6|4549.1|4543.1|4549.2|4543.2|4547.6|4541.6|10
1737126130000|2025-01-17 15:02:10|4549.9|4543.9|4551.9|4545.9|4552.1|4546.1|4549.9|4543.9|31
1737126140000|2025-01-17 15:02:20|4551.7|4545.7|4550.4|4544.4|4552.1|4546.1|4550.4|4544.4|11
1737126150000|2025-01-17 15:02:30|4550.7|4544.7|4550.1|4544.1|4551.1|4545.1|4549.4|4543.4|8
1737126160000|2025-01-17 15:02:40|4549.9|4543.9|4550.1|4544.1|4550.1|4544.1|4549.4|4543.4|4
1737126170000|2025-01-17 15:02:50|4550.7|4544.7|4549.4|4543.4|4550.9|4544.9|4548.9|4542.9|25
1737126180000|2025-01-17 15:03:00|4549.9|4543.9|4551.4|4545.4|4552.1|4546.1|4549.9|4543.9|13
1737126190000|2025-01-17 15:03:10|4551.6|4545.6|4552.6|4546.6|4555.1|4549.1|4551.6|4545.6|75
1737126200000|2025-01-17 15:03:20|4552.7|4546.7|4553.7|4547.7|4554.6|4548.6|4552.7|4546.7|22
1737126210000|2025-01-17 15:03:30|4553.2|4547.2|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|12
1737126220000|2025-01-17 15:03:40|4552.1|4546.1|4551.1|4545.1|4553.1|4547.1|4551.1|4545.1|25
1737126230000|2025-01-17 15:03:50|4550.1|4544.1|4548.1|4542.1|4550.1|4544.1|4548.1|4542.1|4
1737126240000|2025-01-17 15:04:00|4547.1|4541.1|4547.7|4541.7|4548.1|4542.1|4544.7|4538.7|16
1737126250000|2025-01-17 15:04:10|4547.4|4541.4|4544.1|4538.1|4547.4|4541.4|4541.1|4535.1|108
1737126260000|2025-01-17 15:04:20|4543.1|4537.1|4541.7|4535.7|4543.1|4537.1|4539.1|4533.1|86
1737126270000|2025-01-17 15:04:30|4541.6|4535.6|4537.7|4531.7|4541.6|4535.6|4537.7|4531.7|22
1737126280000|2025-01-17 15:04:40|4538.1|4532.1|4536.1|4530.1|4538.1|4532.1|4534.5|4528.5|34
1737126290000|2025-01-17 15:04:50|4536.4|4530.4|4536.4|4530.4|4538.4|4532.4|4536.1|4530.1|26
1737126300000|2025-01-17 15:05:00|4536.7|4530.7|4536.9|4530.9|4537.7|4531.7|4535.4|4529.4|33
1737126310000|2025-01-17 15:05:10|4537.1|4531.1|4541.1|4535.1|4541.1|4535.1|4537.1|4531.1|34
1737126320000|2025-01-17 15:05:20|4542.1|4536.1|4539.4|4533.4|4542.1|4536.1|4539.1|4533.1|12
1737126330000|2025-01-17 15:05:30|4539.6|4533.6|4538.1|4532.1|4539.6|4533.6|4536.1|4530.1|17
1737126340000|2025-01-17 15:05:40|4537.9|4531.9|4537.1|4531.1|4539.1|4533.1|4536.1|4530.1|19
1737126350000|2025-01-17 15:05:50|4536.1|4530.1|4536.6|4530.6|4538.1|4532.1|4536.1|4530.1|15
1737126360000|2025-01-17 15:06:00|4537.1|4531.1|4533.2|4527.2|4537.1|4531.1|4532.1|4526.1|220
1737126370000|2025-01-17 15:06:10|4533.1|4527.1|4534.7|4528.7|4535.1|4529.1|4532.4|4526.4|39
1737126380000|2025-01-17 15:06:20|4535.1|4529.1|4536.4|4530.4|4537.1|4531.1|4534.6|4528.6|2
1737126390000|2025-01-17 15:06:30|4536.6|4530.6|4534.1|4528.1|4536.7|4530.7|4534.1|4528.1|11
1737126400000|2025-01-17 15:06:40|4533.7|4527.7|4534.7|4528.7|4536.1|4530.1|4533.1|4527.1|10
1737126410000|2025-01-17 15:06:50|4535.1|4529.1|4534.7|4528.7|4536.2|4530.2|4534.7|4528.7|3
1737126420000|2025-01-17 15:07:00|4534.6|4528.6|4535.6|4529.6|4536.7|4530.7|4534.1|4528.1|26
1737126430000|2025-01-17 15:07:10|4535.9|4529.9|4538.7|4532.7|4540.1|4534.1|4535.7|4529.7|29
1737126440000|2025-01-17 15:07:20|4538.6|4532.6|4538.1|4532.1|4539.6|4533.6|4537.9|4531.9|7
1737126450000|2025-01-17 15:07:30|4537.9|4531.9|4537.1|4531.1|4538.1|4532.1|4535.6|4529.6|9
1737126460000|2025-01-17 15:07:40|4538.1|4532.1|4534.7|4528.7|4538.1|4532.1|4534.1|4528.1|16
1737126470000|2025-01-17 15:07:50|4535.1|4529.1|4532.2|4526.2|4535.1|4529.1|4532.2|4526.2|4
1737126480000|2025-01-17 15:08:00|4532.7|4526.7|4533.7|4527.7|4534.1|4528.1|4532.7|4526.7|12
1737126490000|2025-01-17 15:08:10|4533.2|4527.2|4533.2|4527.2|4534.1|4528.1|4533.2|4527.2|6
1737126500000|2025-01-17 15:08:20|4532.7|4526.7|4532.2|4526.2|4533.1|4527.1|4531.7|4525.7|12
1737126510000|2025-01-17 15:08:30|4532.6|4526.6|4534.2|4528.2|4534.2|4528.2|4532.6|4526.6|6
1737126520000|2025-01-17 15:08:40|4534.7|4528.7|4536.1|4530.1|4536.1|4530.1|4534.7|4528.7|8
1737126530000|2025-01-17 15:08:50|4535.7|4529.7|4538.1|4532.1|4538.1|4532.1|4535.7|4529.7|7
1737126540000|2025-01-17 15:09:00|4537.7|4531.7|4537.9|4531.9|4537.9|4531.9|4536.1|4530.1|12
1737126550000|2025-01-17 15:09:10|4537.4|4531.4|4534.4|4528.4|4538.1|4532.1|4534.4|4528.4|17
1737126560000|2025-01-17 15:09:20|4534.1|4528.1|4534.6|4528.6|4534.9|4528.9|4533.1|4527.1|5
1737126570000|2025-01-17 15:09:30|4534.7|4528.7|4534.6|4528.6|4535.1|4529.1|4534.1|4528.1|3
1737126580000|2025-01-17 15:09:40|4534.7|4528.7|4531.7|4525.7|4535.1|4529.1|4531.7|4525.7|12
1737126590000|2025-01-17 15:09:50|4531.1|4525.1|4530.6|4524.6|4532.1|4526.1|4530.6|4524.6|6
1737126600000|2025-01-17 15:10:00|4530.4|4524.4|4531.1|4525.1|4531.1|4525.1|4529.2|4523.2|13
1737126610000|2025-01-17 15:10:10|4530.7|4524.7|4530.9|4524.9|4531.1|4525.1|4529.7|4523.7|6
1737126620000|2025-01-17 15:10:20|4531.1|4525.1|4531.1|4525.1|4533.1|4527.1|4531.1|4525.1|16
1737126630000|2025-01-17 15:10:30|4531.2|4525.2|4531.1|4525.1|4531.2|4525.2|4531.1|4525.1|1
1737126640000|2025-01-17 15:10:40|4531.2|4525.2|4527.7|4521.7|4531.2|4525.2|4527.7|4521.7|28
1737126650000|2025-01-17 15:10:50|4528.1|4522.1|4529.7|4523.7|4529.7|4523.7|4528.1|4522.1|65
1737126660000|2025-01-17 15:11:00|4530.1|4524.1|4529.7|4523.7|4530.6|4524.6|4529.1|4523.1|5
1737126670000|2025-01-17 15:11:10|4530.1|4524.1|4529.6|4523.6|4530.2|4524.2|4529.1|4523.1|4
1737126680000|2025-01-17 15:11:20|4529.7|4523.7|4529.4|4523.4|4530.6|4524.6|4529.1|4523.1|7
1737126690000|2025-01-17 15:11:30|4529.1|4523.1|4523.2|4517.2|4529.6|4523.6|4523.2|4517.2|29
1737126700000|2025-01-17 15:11:40|4523.1|4517.1|4521.6|4515.6|4523.7|4517.7|4521.6|4515.6|14
1737126710000|2025-01-17 15:11:50|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|12
1737126720000|2025-01-17 15:12:00|4521.6|4515.6|4521.2|4515.2|4521.6|4515.6|4521.2|4515.2|16
1737126730000|2025-01-17 15:12:10|4521.4|4515.4|4525.7|4519.7|4526.7|4520.7|4521.2|4515.2|22
1737126740000|2025-01-17 15:12:20|4525.1|4519.1|4523.7|4517.7|4526.1|4520.1|4521.6|4515.6|123
1737126750000|2025-01-17 15:12:30|4523.2|4517.2|4523.7|4517.7|4524.1|4518.1|4522.7|4516.7|9
1737126760000|2025-01-17 15:12:40|4523.2|4517.2|4522.2|4516.2|4523.7|4517.7|4522.2|4516.2|8
1737126770000|2025-01-17 15:12:50|4522.1|4516.1|4521.2|4515.2|4522.1|4516.1|4521.2|4515.2|4
1737126780000|2025-01-17 15:13:00|4522.1|4516.1|4523.1|4517.1|4523.9|4517.9|4522.1|4516.1|18
1737126790000|2025-01-17 15:13:10|4522.7|4516.7|4522.1|4516.1|4523.9|4517.9|4522.1|4516.1|7
1737126800000|2025-01-17 15:13:20|4522.6|4516.6|4522.6|4516.6|4522.7|4516.7|4522.1|4516.1|4
1737126810000|2025-01-17 15:13:30|4522.9|4516.9|4528.2|4522.2|4528.2|4522.2|4522.9|4516.9|28
1737126820000|2025-01-17 15:13:40|4527.9|4521.9|4526.1|4520.1|4527.9|4521.9|4525.6|4519.6|1
1737126830000|2025-01-17 15:13:50|4525.7|4519.7|4527.2|4521.2|4527.2|4521.2|4525.7|4519.7|5
1737126840000|2025-01-17 15:14:00|4528.1|4522.1|4527.1|4521.1|4528.2|4522.2|4525.4|4519.4|49
1737126850000|2025-01-17 15:14:10|4526.7|4520.7|4528.1|4522.1|4528.1|4522.1|4526.6|4520.6|3
1737126860000|2025-01-17 15:14:20|4527.6|4521.6|4527.4|4521.4|4528.1|4522.1|4527.4|4521.4|4
1737126870000|2025-01-17 15:14:30|4527.1|4521.1|4530.6|4524.6|4530.6|4524.6|4526.2|4520.2|48
1737126880000|2025-01-17 15:14:40|4530.2|4524.2|4528.4|4522.4|4530.7|4524.7|4527.4|4521.4|32
1737126890000|2025-01-17 15:14:50|4528.6|4522.6|4529.6|4523.6|4530.1|4524.1|4528.1|4522.1|43
1737126900000|2025-01-17 15:15:00|4529.4|4523.4|4526.1|4520.1|4529.6|4523.6|4526.1|4520.1|56
1737126910000|2025-01-17 15:15:10|4526.4|4520.4|4527.9|4521.9|4529.4|4523.4|4526.4|4520.4|19
1737126920000|2025-01-17 15:15:20|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4527.1|4521.1|24
1737126930000|2025-01-17 15:15:30|4528.7|4522.7|4528.4|4522.4|4529.2|4523.2|4528.4|4522.4|6
1737126940000|2025-01-17 15:15:40|4528.1|4522.1|4526.2|4520.2|4528.1|4522.1|4526.2|4520.2|16
1737126950000|2025-01-17 15:15:50|4526.6|4520.6|4527.1|4521.1|4527.1|4521.1|4526.1|4520.1|2
1737126960000|2025-01-17 15:16:00|4526.9|4520.9|4526.9|4520.9|4527.1|4521.1|4526.1|4520.1|11
1737126970000|2025-01-17 15:16:10|4526.6|4520.6|4526.4|4520.4|4527.9|4521.9|4526.1|4520.1|14
1737126980000|2025-01-17 15:16:20|4526.7|4520.7|4525.1|4519.1|4527.4|4521.4|4524.9|4518.9|14
1737126990000|2025-01-17 15:16:30|4525.4|4519.4|4522.1|4516.1|4525.4|4519.4|4522.1|4516.1|13
1737127000000|2025-01-17 15:16:40|4524.1|4518.1|4522.4|4516.4|4524.2|4518.2|4521.9|4515.9|6
1737127010000|2025-01-17 15:16:50|4522.7|4516.7|4521.7|4515.7|4523.1|4517.1|4521.2|4515.2|9
1737127020000|2025-01-17 15:17:00|4522.1|4516.1|4526.1|4520.1|4526.1|4520.1|4522.1|4516.1|6
1737127030000|2025-01-17 15:17:10|4526.6|4520.6|4529.1|4523.1|4530.1|4524.1|4526.6|4520.6|12
1737127040000|2025-01-17 15:17:20|4529.4|4523.4|4533.7|4527.7|4534.4|4528.4|4529.4|4523.4|20
1737127050000|2025-01-17 15:17:30|4534.4|4528.4|4528.9|4522.9|4534.4|4528.4|4528.1|4522.1|17
1737127060000|2025-01-17 15:17:40|4529.1|4523.1|4532.1|4526.1|4532.1|4526.1|4529.1|4523.1|6
1737127070000|2025-01-17 15:17:50|4531.6|4525.6|4534.7|4528.7|4536.1|4530.1|4531.6|4525.6|42
1737127080000|2025-01-17 15:18:00|4534.2|4528.2|4535.6|4529.6|4535.6|4529.6|4534.1|4528.1|5
1737127090000|2025-01-17 15:18:10|4535.1|4529.1|4538.1|4532.1|4538.1|4532.1|4535.1|4529.1|54
1737127100000|2025-01-17 15:18:20|4539.1|4533.1|4537.1|4531.1|4539.4|4533.4|4536.7|4530.7|19
1737127110000|2025-01-17 15:18:30|4537.4|4531.4|4537.6|4531.6|4539.1|4533.1|4537.4|4531.4|12
1737127120000|2025-01-17 15:18:40|4537.4|4531.4|4536.4|4530.4|4537.4|4531.4|4536.1|4530.1|2
1737127130000|2025-01-17 15:18:50|4536.6|4530.6|4535.4|4529.4|4536.6|4530.6|4535.1|4529.1|1
1737127140000|2025-01-17 15:19:00|4535.1|4529.1|4534.9|4528.9|4535.1|4529.1|4534.1|4528.1|7
1737127150000|2025-01-17 15:19:10|4535.1|4529.1|4535.1|4529.1|4536.1|4530.1|4535.1|4529.1|13
1737127160000|2025-01-17 15:19:20|4534.2|4528.2|4533.4|4527.4|4534.4|4528.4|4533.1|4527.1|10
1737127170000|2025-01-17 15:19:30|4534.1|4528.1|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|4
1737127180000|2025-01-17 15:19:40|4532.6|4526.6|4534.4|4528.4|4534.4|4528.4|4532.4|4526.4|4
1737127190000|2025-01-17 15:19:50|4533.9|4527.9|4536.4|4530.4|4536.4|4530.4|4533.9|4527.9|6
1737127200000|2025-01-17 15:20:00|4535.9|4529.9|4536.4|4530.4|4536.9|4530.9|4535.9|4529.9|18
1737127210000|2025-01-17 15:20:10|4535.1|4529.1|4533.6|4527.6|4535.1|4529.1|4533.1|4527.1|26
1737127220000|2025-01-17 15:20:20|4533.4|4527.4|4533.1|4527.1|4534.6|4528.6|4533.1|4527.1|3
1737127230000|2025-01-17 15:20:30|4532.9|4526.9|4530.4|4524.4|4533.4|4527.4|4530.4|4524.4|9
1737127240000|2025-01-17 15:20:40|4529.9|4523.9|4528.1|4522.1|4530.1|4524.1|4528.1|4522.1|34
1737127250000|2025-01-17 15:20:50|4528.2|4522.2|4525.7|4519.7|4528.2|4522.2|4525.7|4519.7|3
1737127260000|2025-01-17 15:21:00|4525.1|4519.1|4528.1|4522.1|4530.4|4524.4|4525.1|4519.1|110
1737127270000|2025-01-17 15:21:10|4527.4|4521.4|4528.4|4522.4|4529.1|4523.1|4527.1|4521.1|12
1737127280000|2025-01-17 15:21:20|4528.9|4522.9|4528.1|4522.1|4528.9|4522.9|4527.1|4521.1|3
1737127290000|2025-01-17 15:21:30|4528.7|4522.7|4528.1|4522.1|4529.1|4523.1|4527.9|4521.9|11
1737127300000|2025-01-17 15:21:40|4527.6|4521.6|4524.6|4518.6|4527.7|4521.7|4524.6|4518.6|16
1737127310000|2025-01-17 15:21:50|4524.7|4518.7|4526.1|4520.1|4526.1|4520.1|4524.7|4518.7|38
1737127320000|2025-01-17 15:22:00|4527.4|4521.4|4529.6|4523.6|4530.7|4524.7|4527.4|4521.4|37
1737127330000|2025-01-17 15:22:10|4530.4|4524.4|4528.4|4522.4|4530.6|4524.6|4528.4|4522.4|14
1737127340000|2025-01-17 15:22:20|4528.1|4522.1|4528.6|4522.6|4529.7|4523.7|4528.1|4522.1|3
1737127350000|2025-01-17 15:22:30|4528.7|4522.7|4530.1|4524.1|4530.1|4524.1|4528.7|4522.7|7
1737127360000|2025-01-17 15:22:40|4530.7|4524.7|4531.4|4525.4|4531.6|4525.6|4530.7|4524.7|8
1737127370000|2025-01-17 15:22:50|4531.2|4525.2|4532.4|4526.4|4532.6|4526.6|4531.1|4525.1|5
1737127380000|2025-01-17 15:23:00|4532.7|4526.7|4536.2|4530.2|4537.2|4531.2|4532.1|4526.1|12
1737127390000|2025-01-17 15:23:10|4536.6|4530.6|4536.7|4530.7|4537.1|4531.1|4536.1|4530.1|5
1737127400000|2025-01-17 15:23:20|4536.6|4530.6|4535.2|4529.2|4537.1|4531.1|4535.1|4529.1|7
1737127410000|2025-01-17 15:23:30|4535.9|4529.9|4533.4|4527.4|4535.9|4529.9|4533.4|4527.4|55
1737127420000|2025-01-17 15:23:40|4533.6|4527.6|4534.1|4528.1|4534.1|4528.1|4533.4|4527.4|19
1737127430000|2025-01-17 15:23:50|4533.7|4527.7|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|3
1737127440000|2025-01-17 15:24:00|4533.4|4527.4|4535.7|4529.7|4536.7|4530.7|4533.4|4527.4|12
1737127450000|2025-01-17 15:24:10|4536.1|4530.1|4535.1|4529.1|4536.1|4530.1|4535.1|4529.1|3
1737127460000|2025-01-17 15:24:20|4534.2|4528.2|4536.6|4530.6|4537.1|4531.1|4534.2|4528.2|9
1737127470000|2025-01-17 15:24:30|4536.7|4530.7|4536.6|4530.6|4537.4|4531.4|4536.4|4530.4|5
1737127480000|2025-01-17 15:24:40|4536.4|4530.4|4539.1|4533.1|4539.7|4533.7|4536.4|4530.4|12
1737127490000|2025-01-17 15:24:50|4538.7|4532.7|4537.6|4531.6|4538.7|4532.7|4537.2|4531.2|7
1737127500000|2025-01-17 15:25:00|4537.7|4531.7|4536.1|4530.1|4538.2|4532.2|4534.7|4528.7|16
1737127510000|2025-01-17 15:25:10|4536.2|4530.2|4536.7|4530.7|4537.4|4531.4|4536.2|4530.2|6
1737127520000|2025-01-17 15:25:20|4537.1|4531.1|4537.7|4531.7|4537.7|4531.7|4536.7|4530.7|6
1737127530000|2025-01-17 15:25:30|4537.6|4531.6|4536.6|4530.6|4539.1|4533.1|4536.6|4530.6|14
1737127540000|2025-01-17 15:25:40|4536.7|4530.7|4534.2|4528.2|4536.7|4530.7|4534.2|4528.2|12
1737127550000|2025-01-17 15:25:50|4532.2|4526.2|4532.6|4526.6|4533.2|4527.2|4532.1|4526.1|5
1737127560000|2025-01-17 15:26:00|4533.2|4527.2|4533.1|4527.1|4533.7|4527.7|4532.1|4526.1|3
1737127570000|2025-01-17 15:26:10|4533.2|4527.2|4534.6|4528.6|4535.1|4529.1|4533.2|4527.2|6
1737127580000|2025-01-17 15:26:20|4534.4|4528.4|4533.7|4527.7|4534.4|4528.4|4532.7|4526.7|5
1737127590000|2025-01-17 15:26:30|4533.2|4527.2|4530.8|4524.8|4533.7|4527.7|4530.8|4524.8|4
1737127600000|2025-01-17 15:26:40|4531.3|4525.3|4531.8|4525.8|4532.1|4526.1|4531.1|4525.1|6
1737127610000|2025-01-17 15:26:50|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4530.3|4524.3|9
1737127620000|2025-01-17 15:27:00|4531.8|4525.8|4533.3|4527.3|4534.1|4528.1|4531.8|4525.8|5
1737127630000|2025-01-17 15:27:10|4533.1|4527.1|4536.4|4530.4|4536.9|4530.9|4533.1|4527.1|5
1737127640000|2025-01-17 15:27:20|4536.6|4530.6|4536.4|4530.4|4536.6|4530.6|4536.4|4530.4|1
1737127650000|2025-01-17 15:27:30|4536.8|4530.8|4537.1|4531.1|4537.1|4531.1|4536.3|4530.3|5
1737127660000|2025-01-17 15:27:40|4537.7|4531.7|4539.1|4533.1|4540.1|4534.1|4537.7|4531.7|8
1737127670000|2025-01-17 15:27:50|4538.4|4532.4|4536.3|4530.3|4538.4|4532.4|4536.1|4530.1|11
1737127680000|2025-01-17 15:28:00|4535.8|4529.8|4535.3|4529.3|4536.1|4530.1|4535.3|4529.3|13
1737127690000|2025-01-17 15:28:10|4535.1|4529.1|4532.8|4526.8|4535.1|4529.1|4532.8|4526.8|9
1737127700000|2025-01-17 15:28:20|4532.1|4526.1|4533.1|4527.1|4533.3|4527.3|4532.1|4526.1|3
1737127710000|2025-01-17 15:28:30|4534.1|4528.1|4535.1|4529.1|4535.1|4529.1|4534.1|4528.1|7
1737127720000|2025-01-17 15:28:40|4535.4|4529.4|4536.4|4530.4|4536.4|4530.4|4535.1|4529.1|6
1737127730000|2025-01-17 15:28:50|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4535.6|4529.6|0
1737127740000|2025-01-17 15:29:00|4536.4|4530.4|4537.1|4531.1|4538.1|4532.1|4536.4|4530.4|6
1737127750000|2025-01-17 15:29:10|4536.6|4530.6|4536.4|4530.4|4536.6|4530.6|4536.1|4530.1|1
1737127760000|2025-01-17 15:29:20|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4536.6|4530.6|3
1737127770000|2025-01-17 15:29:30|4536.6|4530.6|4535.6|4529.6|4537.1|4531.1|4534.9|4528.9|10
1737127780000|2025-01-17 15:29:40|4535.9|4529.9|4536.4|4530.4|4536.6|4530.6|4534.4|4528.4|8
1737127790000|2025-01-17 15:29:50|4537.6|4531.6|4536.1|4530.1|4537.6|4531.6|4536.1|4530.1|6
1737127800000|2025-01-17 15:30:00|4535.4|4529.4|4535.1|4529.1|4536.1|4530.1|4534.4|4528.4|8
1737127810000|2025-01-17 15:30:10|4535.4|4529.4|4537.6|4531.6|4538.1|4532.1|4535.1|4529.1|13
1737127820000|2025-01-17 15:30:20|4538.1|4532.1|4535.4|4529.4|4538.1|4532.1|4535.1|4529.1|10
1737127830000|2025-01-17 15:30:30|4535.1|4529.1|4535.1|4529.1|4535.4|4529.4|4535.1|4529.1|1
1737127840000|2025-01-17 15:30:40|4534.3|4528.3|4537.4|4531.4|4537.4|4531.4|4534.3|4528.3|13
1737127850000|2025-01-17 15:30:50|4537.7|4531.7|4540.1|4534.1|4543.1|4537.1|4537.7|4531.7|44
1737127860000|2025-01-17 15:31:00|4540.6|4534.6|4540.8|4534.8|4540.8|4534.8|4539.7|4533.7|13
1737127870000|2025-01-17 15:31:10|4540.9|4534.9|4544.1|4538.1|4544.1|4538.1|4540.9|4534.9|4
1737127880000|2025-01-17 15:31:20|4543.4|4537.4|4541.1|4535.1|4543.7|4537.7|4540.6|4534.6|17
1737127890000|2025-01-17 15:31:30|4540.9|4534.9|4544.1|4538.1|4544.9|4538.9|4540.9|4534.9|30
1737127900000|2025-01-17 15:31:40|4544.4|4538.4|4549.1|4543.1|4549.1|4543.1|4544.1|4538.1|47
1737127910000|2025-01-17 15:31:50|4548.9|4542.9|4547.8|4541.8|4549.1|4543.1|4546.8|4540.8|82
1737127920000|2025-01-17 15:32:00|4547.6|4541.6|4544.3|4538.3|4548.1|4542.1|4544.3|4538.3|5
1737127930000|2025-01-17 15:32:10|4544.9|4538.9|4544.6|4538.6|4545.1|4539.1|4544.6|4538.6|11
1737127940000|2025-01-17 15:32:20|4544.9|4538.9|4542.8|4536.8|4545.1|4539.1|4542.8|4536.8|4
1737127950000|2025-01-17 15:32:30|4542.6|4536.6|4542.4|4536.4|4543.8|4537.8|4541.4|4535.4|21
1737127960000|2025-01-17 15:32:40|4542.8|4536.8|4539.8|4533.8|4542.8|4536.8|4539.8|4533.8|8
1737127970000|2025-01-17 15:32:50|4540.3|4534.3|4540.4|4534.4|4540.8|4534.8|4540.1|4534.1|8
1737127980000|2025-01-17 15:33:00|4540.8|4534.8|4540.8|4534.8|4541.3|4535.3|4540.3|4534.3|10
1737127990000|2025-01-17 15:33:10|4540.9|4534.9|4537.4|4531.4|4541.1|4535.1|4537.4|4531.4|8
1737128000000|2025-01-17 15:33:20|4537.1|4531.1|4534.8|4528.8|4537.1|4531.1|4534.1|4528.1|10
1737128010000|2025-01-17 15:33:30|4534.6|4528.6|4533.1|4527.1|4534.6|4528.6|4532.1|4526.1|10
1737128020000|2025-01-17 15:33:40|4533.4|4527.4|4534.1|4528.1|4534.8|4528.8|4533.4|4527.4|6
1737128030000|2025-01-17 15:33:50|4534.4|4528.4|4536.1|4530.1|4536.1|4530.1|4533.4|4527.4|13
1737128040000|2025-01-17 15:34:00|4536.4|4530.4|4540.8|4534.8|4540.8|4534.8|4536.4|4530.4|23
1737128050000|2025-01-17 15:34:10|4540.6|4534.6|4543.1|4537.1|4543.3|4537.3|4540.6|4534.6|9
1737128060000|2025-01-17 15:34:20|4542.8|4536.8|4543.1|4537.1|4543.8|4537.8|4542.8|4536.8|13
1737128070000|2025-01-17 15:34:30|4542.9|4536.9|4541.3|4535.3|4542.9|4536.9|4540.3|4534.3|523
1737128080000|2025-01-17 15:34:40|4541.6|4535.6|4540.6|4534.6|4542.6|4536.6|4540.6|4534.6|8
1737128090000|2025-01-17 15:34:50|4541.1|4535.1|4542.8|4536.8|4542.8|4536.8|4541.1|4535.1|3
1737128100000|2025-01-17 15:35:00|4543.1|4537.1|4543.9|4537.9|4545.1|4539.1|4543.1|4537.1|13
1737128110000|2025-01-17 15:35:10|4543.7|4537.7|4539.8|4533.8|4543.7|4537.7|4539.8|4533.8|8
1737128120000|2025-01-17 15:35:20|4539.6|4533.6|4538.4|4532.4|4541.6|4535.6|4538.4|4532.4|6
1737128130000|2025-01-17 15:35:30|4538.6|4532.6|4535.6|4529.6|4538.6|4532.6|4535.4|4529.4|21
1737128140000|2025-01-17 15:35:40|4537.1|4531.1|4538.1|4532.1|4538.1|4532.1|4535.6|4529.6|24
1737128150000|2025-01-17 15:35:50|4536.8|4530.8|4536.1|4530.1|4536.8|4530.8|4536.1|4530.1|3
1737128160000|2025-01-17 15:36:00|4535.7|4529.7|4533.6|4527.6|4535.7|4529.7|4533.6|4527.6|10
1737128170000|2025-01-17 15:36:10|4533.8|4527.8|4532.6|4526.6|4535.3|4529.3|4532.1|4526.1|13
1737128180000|2025-01-17 15:36:20|4532.3|4526.3|4535.6|4529.6|4536.1|4530.1|4532.1|4526.1|11
1737128190000|2025-01-17 15:36:30|4535.1|4529.1|4534.6|4528.6|4535.4|4529.4|4534.6|4528.6|1
1737128200000|2025-01-17 15:36:40|4534.8|4528.8|4533.8|4527.8|4535.1|4529.1|4532.1|4526.1|7
1737128210000|2025-01-17 15:36:50|4534.1|4528.1|4537.1|4531.1|4537.6|4531.6|4533.8|4527.8|5
1737128220000|2025-01-17 15:37:00|4536.4|4530.4|4535.6|4529.6|4536.4|4530.4|4535.1|4529.1|7
1737128230000|2025-01-17 15:37:10|4535.8|4529.8|4538.1|4532.1|4538.1|4532.1|4535.8|4529.8|6
1737128240000|2025-01-17 15:37:20|4537.8|4531.8|4541.4|4535.4|4541.4|4535.4|4537.1|4531.1|12
1737128250000|2025-01-17 15:37:30|4542.1|4536.1|4540.4|4534.4|4542.1|4536.1|4540.4|4534.4|4
1737128260000|2025-01-17 15:37:40|4540.2|4534.2|4542.4|4536.4|4542.4|4536.4|4539.4|4533.4|33
1737128270000|2025-01-17 15:37:50|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4540.1|4534.1|7
1737128280000|2025-01-17 15:38:00|4542.6|4536.6|4541.4|4535.4|4542.9|4536.9|4541.4|4535.4|5
1737128290000|2025-01-17 15:38:10|4543.1|4537.1|4542.4|4536.4|4543.1|4537.1|4542.1|4536.1|40
1737128300000|2025-01-17 15:38:20|4542.1|4536.1|4543.1|4537.1|4544.3|4538.3|4541.4|4535.4|12
1737128310000|2025-01-17 15:38:30|4542.8|4536.8|4542.6|4536.6|4543.1|4537.1|4542.1|4536.1|11
1737128320000|2025-01-17 15:38:40|4542.1|4536.1|4541.1|4535.1|4542.1|4536.1|4540.8|4534.8|6
1737128330000|2025-01-17 15:38:50|4541.8|4535.8|4542.9|4536.9|4543.4|4537.4|4541.8|4535.8|13
1737128340000|2025-01-17 15:39:00|4542.6|4536.6|4545.1|4539.1|4545.1|4539.1|4541.4|4535.4|16
1737128350000|2025-01-17 15:39:10|4544.7|4538.7|4544.1|4538.1|4544.7|4538.7|4544.1|4538.1|3
1737128360000|2025-01-17 15:39:20|4544.3|4538.3|4541.1|4535.1|4545.1|4539.1|4541.1|4535.1|11
1737128370000|2025-01-17 15:39:30|4541.6|4535.6|4539.8|4533.8|4541.8|4535.8|4538.6|4532.6|5
1737128380000|2025-01-17 15:39:40|4540.3|4534.3|4540.6|4534.6|4541.4|4535.4|4539.8|4533.8|2
1737128390000|2025-01-17 15:39:50|4540.4|4534.4|4540.9|4534.9|4541.1|4535.1|4540.4|4534.4|0
1737128400000|2025-01-17 15:40:00|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|6
1737128410000|2025-01-17 15:40:10|4539.6|4533.6|4540.1|4534.1|4541.1|4535.1|4539.6|4533.6|12
1737128420000|2025-01-17 15:40:20|4539.6|4533.6|4539.1|4533.1|4539.6|4533.6|4539.1|4533.1|2
1737128430000|2025-01-17 15:40:30|4539.3|4533.3|4538.6|4532.6|4539.6|4533.6|4538.6|4532.6|12
1737128440000|2025-01-17 15:40:40|4538.8|4532.8|4541.4|4535.4|4541.8|4535.8|4538.8|4532.8|5
1737128450000|2025-01-17 15:40:50|4541.1|4535.1|4542.8|4536.8|4543.6|4537.6|4541.1|4535.1|18
1737128460000|2025-01-17 15:41:00|4543.1|4537.1|4541.8|4535.8|4543.6|4537.6|4541.8|4535.8|9
1737128470000|2025-01-17 15:41:10|4540.9|4534.9|4542.1|4536.1|4543.1|4537.1|4540.9|4534.9|3
1737128480000|2025-01-17 15:41:20|4540.1|4534.1|4540.6|4534.6|4540.8|4534.8|4539.9|4533.9|5
1737128490000|2025-01-17 15:41:30|4542.1|4536.1|4544.4|4538.4|4544.4|4538.4|4542.1|4536.1|9
1737128500000|2025-01-17 15:41:40|4544.8|4538.8|4543.1|4537.1|4545.9|4539.9|4543.1|4537.1|31
1737128510000|2025-01-17 15:41:50|||||||||2
1737128520000|2025-01-17 15:42:00|4544.1|4538.1|4543.8|4537.8|4544.1|4538.1|4543.1|4537.1|60
1737128530000|2025-01-17 15:42:10|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4543.1|4537.1|12
1737128540000|2025-01-17 15:42:20|4543.6|4537.6|4540.4|4534.4|4543.6|4537.6|4540.4|4534.4|5
1737128550000|2025-01-17 15:42:30|4541.2|4535.2|4543.9|4537.9|4543.9|4537.9|4541.2|4535.2|20
1737128560000|2025-01-17 15:42:40|4543.4|4537.4|4543.1|4537.1|4544.1|4538.1|4543.1|4537.1|9
1737128570000|2025-01-17 15:42:50|4542.9|4536.9|4543.4|4537.4|4543.9|4537.9|4542.8|4536.8|4
1737128580000|2025-01-17 15:43:00|4543.6|4537.6|4544.1|4538.1|4544.3|4538.3|4543.6|4537.6|0
1737128590000|2025-01-17 15:43:10|4543.9|4537.9|4545.1|4539.1|4545.6|4539.6|4543.9|4537.9|11
1737128600000|2025-01-17 15:43:20|4545.3|4539.3|4546.1|4540.1|4546.3|4540.3|4545.3|4539.3|6
1737128610000|2025-01-17 15:43:30|4545.1|4539.1|4541.1|4535.1|4545.6|4539.6|4539.3|4533.3|110
1737128620000|2025-01-17 15:43:40|4541.8|4535.8|4542.6|4536.6|4543.1|4537.1|4541.3|4535.3|17
1737128630000|2025-01-17 15:43:50|4542.3|4536.3|4542.9|4536.9|4543.1|4537.1|4542.1|4536.1|7
1737128640000|2025-01-17 15:44:00|4543.1|4537.1|4544.6|4538.6|4544.6|4538.6|4543.1|4537.1|7
1737128650000|2025-01-17 15:44:10|4544.3|4538.3|4544.1|4538.1|4544.3|4538.3|4542.1|4536.1|9
1737128660000|2025-01-17 15:44:20|4545.1|4539.1|4542.8|4536.8|4545.6|4539.6|4542.8|4536.8|7
1737128670000|2025-01-17 15:44:30|4543.1|4537.1|4540.1|4534.1|4543.1|4537.1|4540.1|4534.1|2
1737128680000|2025-01-17 15:44:40|4539.6|4533.6|4540.1|4534.1|4540.6|4534.6|4539.1|4533.1|2
1737128690000|2025-01-17 15:44:50|4539.1|4533.1|4542.1|4536.1|4542.1|4536.1|4539.1|4533.1|7
1737128700000|2025-01-17 15:45:00|4541.4|4535.4|4543.1|4537.1|4544.1|4538.1|4541.4|4535.4|21
1737128710000|2025-01-17 15:45:10|4542.9|4536.9|4546.1|4540.1|4546.1|4540.1|4542.9|4536.9|15
1737128720000|2025-01-17 15:45:20|4546.3|4540.3|4549.1|4543.1|4549.1|4543.1|4546.3|4540.3|19
1737128730000|2025-01-17 15:45:30|4548.9|4542.9|4547.1|4541.1|4549.1|4543.1|4547.1|4541.1|23
1737128740000|2025-01-17 15:45:40|4548.4|4542.4|4550.8|4544.8|4551.1|4545.1|4548.4|4542.4|29
1737128750000|2025-01-17 15:45:50|4551.1|4545.1|4552.1|4546.1|4553.1|4547.1|4550.8|4544.8|14
1737128760000|2025-01-17 15:46:00|4551.9|4545.9|4554.4|4548.4|4554.6|4548.6|4551.9|4545.9|53
1737128770000|2025-01-17 15:46:10|4554.7|4548.7|4554.1|4548.1|4555.9|4549.9|4554.1|4548.1|75
1737128780000|2025-01-17 15:46:20|4555.1|4549.1|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|23
1737128790000|2025-01-17 15:46:30|4555.8|4549.8|4554.6|4548.6|4555.8|4549.8|4553.4|4547.4|21
1737128800000|2025-01-17 15:46:40|4554.9|4548.9|4552.4|4546.4|4555.1|4549.1|4552.4|4546.4|7
1737128810000|2025-01-17 15:46:50|4552.9|4546.9|4554.1|4548.1|4554.1|4548.1|4551.1|4545.1|8
1737128820000|2025-01-17 15:47:00|4553.3|4547.3|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|34
1737128830000|2025-01-17 15:47:10|4553.6|4547.6|4551.4|4545.4|4554.8|4548.8|4550.8|4544.8|13
1737128840000|2025-01-17 15:47:20|4551.1|4545.1|4551.8|4545.8|4553.1|4547.1|4551.1|4545.1|5
1737128850000|2025-01-17 15:47:30|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4550.1|4544.1|5
1737128860000|2025-01-17 15:47:40|4551.8|4545.8|4552.8|4546.8|4553.4|4547.4|4551.8|4545.8|5
1737128870000|2025-01-17 15:47:50|4553.1|4547.1|4552.8|4546.8|4553.1|4547.1|4552.6|4546.6|1
1737128880000|2025-01-17 15:48:00|4553.1|4547.1|4554.3|4548.3|4555.1|4549.1|4553.1|4547.1|6
1737128890000|2025-01-17 15:48:10|4554.1|4548.1|4557.1|4551.1|4557.1|4551.1|4553.8|4547.8|12
1737128900000|2025-01-17 15:48:20|4557.3|4551.3|4555.1|4549.1|4558.1|4552.1|4555.1|4549.1|31
1737128910000|2025-01-17 15:48:30|4555.7|4549.7|4556.1|4550.1|4559.1|4553.1|4555.7|4549.7|72
1737128920000|2025-01-17 15:48:40|4555.4|4549.4|4552.8|4546.8|4555.4|4549.4|4552.6|4546.6|6
1737128930000|2025-01-17 15:48:50|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.3|4546.3|5
1737128940000|2025-01-17 15:49:00|4553.6|4547.6|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|11
1737128950000|2025-01-17 15:49:10|4554.3|4548.3|4557.6|4551.6|4558.1|4552.1|4554.1|4548.1|14
1737128960000|2025-01-17 15:49:20|4557.4|4551.4|4560.1|4554.1|4560.4|4554.4|4557.4|4551.4|14
1737128970000|2025-01-17 15:49:30|4560.4|4554.4|4560.6|4554.6|4562.6|4556.6|4560.4|4554.4|17
1737128980000|2025-01-17 15:49:40|4560.1|4554.1|4559.1|4553.1|4560.1|4554.1|4558.1|4552.1|9
1737128990000|2025-01-17 15:49:50|4559.7|4553.7|4560.1|4554.1|4560.1|4554.1|4558.4|4552.4|18
1737129000000|2025-01-17 15:50:00|4560.4|4554.4|4552.9|4546.9|4560.4|4554.4|4552.9|4546.9|96
1737129010000|2025-01-17 15:50:10|4553.1|4547.1|4551.6|4545.6|4554.1|4548.1|4551.6|4545.6|41
1737129020000|2025-01-17 15:50:20|4552.4|4546.4|4552.9|4546.9|4554.4|4548.4|4552.4|4546.4|121
1737129030000|2025-01-17 15:50:30|4552.6|4546.6|4553.6|4547.6|4554.1|4548.1|4551.4|4545.4|27
1737129040000|2025-01-17 15:50:40|4554.1|4548.1|4556.6|4550.6|4557.1|4551.1|4554.1|4548.1|9
1737129050000|2025-01-17 15:50:50|4557.1|4551.1|4558.6|4552.6|4558.6|4552.6|4556.6|4550.6|3
1737129060000|2025-01-17 15:51:00|4559.4|4553.4|4559.1|4553.1|4559.6|4553.6|4557.1|4551.1|13
1737129070000|2025-01-17 15:51:10|4558.6|4552.6|4559.1|4553.1|4561.4|4555.4|4558.6|4552.6|11
1737129080000|2025-01-17 15:51:20|4560.1|4554.1|4556.8|4550.8|4560.7|4554.7|4556.8|4550.8|12
1737129090000|2025-01-17 15:51:30|4557.1|4551.1|4555.4|4549.4|4557.1|4551.1|4555.1|4549.1|7
1737129100000|2025-01-17 15:51:40|4555.1|4549.1|4555.6|4549.6|4556.1|4550.1|4553.8|4547.8|5
1737129110000|2025-01-17 15:51:50|4555.1|4549.1|4555.4|4549.4|4555.4|4549.4|4554.1|4548.1|11
1737129120000|2025-01-17 15:52:00|4556.1|4550.1|4556.8|4550.8|4559.1|4553.1|4556.1|4550.1|31
1737129130000|2025-01-17 15:52:10|4557.1|4551.1|4555.6|4549.6|4557.6|4551.6|4555.6|4549.6|3
1737129140000|2025-01-17 15:52:20|4555.8|4549.8|4555.1|4549.1|4558.1|4552.1|4555.1|4549.1|13
1737129150000|2025-01-17 15:52:30|4554.3|4548.3|4554.6|4548.6|4554.6|4548.6|4554.1|4548.1|4
1737129160000|2025-01-17 15:52:40|4554.9|4548.9|4557.1|4551.1|4557.9|4551.9|4554.9|4548.9|24
1737129170000|2025-01-17 15:52:50|4557.4|4551.4|4557.4|4551.4|4558.1|4552.1|4556.8|4550.8|7
1737129180000|2025-01-17 15:53:00|4557.1|4551.1|4559.9|4553.9|4559.9|4553.9|4557.1|4551.1|6
1737129190000|2025-01-17 15:53:10|4560.1|4554.1|4559.9|4553.9|4560.4|4554.4|4559.1|4553.1|3
1737129200000|2025-01-17 15:53:20|4560.1|4554.1|4559.1|4553.1|4560.1|4554.1|4559.1|4553.1|4
1737129210000|2025-01-17 15:53:30|4560.1|4554.1|4560.6|4554.6|4560.9|4554.9|4559.6|4553.6|7
1737129220000|2025-01-17 15:53:40|4560.9|4554.9|4558.4|4552.4|4560.9|4554.9|4557.1|4551.1|12
1737129230000|2025-01-17 15:53:50|4558.7|4552.7|4555.6|4549.6|4559.1|4553.1|4555.6|4549.6|5
1737129240000|2025-01-17 15:54:00|4556.1|4550.1|4556.6|4550.6|4557.1|4551.1|4555.6|4549.6|14
1737129250000|2025-01-17 15:54:10|4557.4|4551.4|4557.1|4551.1|4558.1|4552.1|4556.9|4550.9|11
1737129260000|2025-01-17 15:54:20|4556.9|4550.9|4558.1|4552.1|4558.4|4552.4|4556.9|4550.9|6
1737129270000|2025-01-17 15:54:30|4557.9|4551.9|4557.1|4551.1|4557.9|4551.9|4556.1|4550.1|9
1737129280000|2025-01-17 15:54:40|4556.1|4550.1|4550.1|4544.1|4556.4|4550.4|4550.1|4544.1|10
1737129290000|2025-01-17 15:54:50|4550.3|4544.3|4551.6|4545.6|4552.4|4546.4|4550.3|4544.3|12
1737129300000|2025-01-17 15:55:00|4552.4|4546.4|4549.8|4543.8|4552.4|4546.4|4548.4|4542.4|67
1737129310000|2025-01-17 15:55:10|4550.1|4544.1|4553.4|4547.4|4553.9|4547.9|4549.4|4543.4|21
1737129320000|2025-01-17 15:55:20|4553.1|4547.1|4555.4|4549.4|4555.9|4549.9|4553.1|4547.1|13
1737129330000|2025-01-17 15:55:30|4555.9|4549.9|4556.1|4550.1|4558.1|4552.1|4555.4|4549.4|36
1737129340000|2025-01-17 15:55:40|4555.9|4549.9|4551.4|4545.4|4555.9|4549.9|4550.9|4544.9|30
1737129350000|2025-01-17 15:55:50|4551.6|4545.6|4551.4|4545.4|4552.1|4546.1|4551.4|4545.4|6
1737129360000|2025-01-17 15:56:00|4553.1|4547.1|4554.4|4548.4|4554.9|4548.9|4553.1|4547.1|20
1737129370000|2025-01-17 15:56:10|4554.1|4548.1|4554.1|4548.1|4554.4|4548.4|4553.9|4547.9|1
1737129380000|2025-01-17 15:56:20|4554.4|4548.4|4556.1|4550.1|4556.1|4550.1|4554.4|4548.4|4
1737129390000|2025-01-17 15:56:30|4556.4|4550.4|4555.1|4549.1|4556.4|4550.4|4554.9|4548.9|12
1737129400000|2025-01-17 15:56:40|4555.4|4549.4|4554.4|4548.4|4555.9|4549.9|4554.4|4548.4|8
1737129410000|2025-01-17 15:56:50|4554.1|4548.1|4553.9|4547.9|4554.6|4548.6|4551.9|4545.9|6
1737129420000|2025-01-17 15:57:00|4554.1|4548.1|4555.9|4549.9|4557.4|4551.4|4554.1|4548.1|24
1737129430000|2025-01-17 15:57:10|4556.4|4550.4|4556.1|4550.1|4557.1|4551.1|4555.9|4549.9|3
1737129440000|2025-01-17 15:57:20|4556.7|4550.7|4556.4|4550.4|4557.1|4551.1|4555.9|4549.9|6
1737129450000|2025-01-17 15:57:30|4557.1|4551.1|4556.4|4550.4|4557.4|4551.4|4554.9|4548.9|21
1737129460000|2025-01-17 15:57:40|4556.6|4550.6|4555.6|4549.6|4556.6|4550.6|4555.3|4549.3|5
1737129470000|2025-01-17 15:57:50|4555.9|4549.9|4555.1|4549.1|4556.1|4550.1|4554.9|4548.9|4
1737129480000|2025-01-17 15:58:00|4555.4|4549.4|4553.9|4547.9|4555.4|4549.4|4553.4|4547.4|24
1737129490000|2025-01-17 15:58:10|4554.4|4548.4|4556.1|4550.1|4556.1|4550.1|4554.4|4548.4|8
1737129500000|2025-01-17 15:58:20|4556.4|4550.4|4556.6|4550.6|4556.9|4550.9|4555.1|4549.1|13
1737129510000|2025-01-17 15:58:30|4556.4|4550.4|4555.9|4549.9|4556.4|4550.4|4555.9|4549.9|1
1737129520000|2025-01-17 15:58:40|4555.6|4549.6|4555.4|4549.4|4555.6|4549.6|4554.6|4548.6|10
1737129530000|2025-01-17 15:58:50|4555.1|4549.1|4558.1|4552.1|4558.1|4552.1|4555.1|4549.1|44
1737129540000|2025-01-17 15:59:00|4558.3|4552.3|4556.1|4550.1|4558.3|4552.3|4556.1|4550.1|46
1737129550000|2025-01-17 15:59:10|4556.4|4550.4|4555.1|4549.1|4556.4|4550.4|4554.9|4548.9|7
1737129560000|2025-01-17 15:59:20|4555.6|4549.6|4555.4|4549.4|4556.9|4550.9|4555.1|4549.1|12
1737129570000|2025-01-17 15:59:30|4557.9|4551.9|4557.8|4551.8|4558.1|4552.1|4557.1|4551.1|9
1737129580000|2025-01-17 15:59:40|4558.1|4552.1|4557.1|4551.1|4558.3|4552.3|4556.9|4550.9|6
1737129590000|2025-01-17 15:59:50|4560.9|4554.9|4564.7|4558.7|4565.6|4559.6|4560.9|4554.9|32
1737129600000|2025-01-17 16:00:00|4565.1|4559.1|4564.7|4558.7|4565.2|4559.2|4563.7|4557.7|7
1737129610000|2025-01-17 16:00:10|4565.1|4559.1|4563.7|4557.7|4565.1|4559.1|4563.7|4557.7|10
1737129620000|2025-01-17 16:00:20|4564.2|4558.2|4562.7|4556.7|4564.2|4558.2|4562.7|4556.7|8
1737129630000|2025-01-17 16:00:30|4563.6|4557.6|4562.7|4556.7|4564.7|4558.7|4562.7|4556.7|15
1737129640000|2025-01-17 16:00:40|4562.9|4556.9|4563.2|4557.2|4563.7|4557.7|4562.4|4556.4|7
1737129650000|2025-01-17 16:00:50|4563.6|4557.6|4567.6|4561.6|4569.6|4563.6|4563.6|4557.6|278
1737129660000|2025-01-17 16:01:00|4567.7|4561.7|4569.9|4563.9|4571.1|4565.1|4567.7|4561.7|26
1737129670000|2025-01-17 16:01:10|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4568.1|4562.1|18
1737129680000|2025-01-17 16:01:20|4570.6|4564.6|4568.7|4562.7|4570.6|4564.6|4568.7|4562.7|8
1737129690000|2025-01-17 16:01:30|4568.6|4562.6|4564.7|4558.7|4568.7|4562.7|4564.7|4558.7|15
1737129700000|2025-01-17 16:01:40|4564.9|4558.9|4567.7|4561.7|4567.7|4561.7|4564.9|4558.9|7
1737129710000|2025-01-17 16:01:50|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4566.7|4560.7|14
1737129720000|2025-01-17 16:02:00|4567.7|4561.7|4567.1|4561.1|4568.7|4562.7|4565.7|4559.7|61
1737129730000|2025-01-17 16:02:10|4567.4|4561.4|4566.7|4560.7|4567.4|4561.4|4564.7|4558.7|34
1737129740000|2025-01-17 16:02:20|4566.9|4560.9|4566.6|4560.6|4567.7|4561.7|4566.6|4560.6|5
1737129750000|2025-01-17 16:02:30|4566.2|4560.2|4567.1|4561.1|4567.4|4561.4|4564.2|4558.2|47
1737129760000|2025-01-17 16:02:40|4567.4|4561.4|4565.6|4559.6|4567.6|4561.6|4565.6|4559.6|5
1737129770000|2025-01-17 16:02:50|4570.4|4564.4|4573.2|4567.2|4573.2|4567.2|4569.9|4563.9|852
1737129780000|2025-01-17 16:03:00|4573.4|4567.4|4575.2|4569.2|4575.2|4569.2|4573.4|4567.4|27
1737129790000|2025-01-17 16:03:10|4574.7|4568.7|4571.9|4565.9|4574.7|4568.7|4571.9|4565.9|30
1737129800000|2025-01-17 16:03:20|4571.6|4565.6|4571.7|4565.7|4572.2|4566.2|4571.2|4565.2|7
1737129810000|2025-01-17 16:03:30|4572.2|4566.2|4570.7|4564.7|4572.2|4566.2|4570.2|4564.2|7
1737129820000|2025-01-17 16:03:40|4570.9|4564.9|4571.7|4565.7|4572.2|4566.2|4570.4|4564.4|8
1737129830000|2025-01-17 16:03:50|4572.2|4566.2|4576.7|4570.7|4577.9|4571.9|4572.2|4566.2|43
1737129840000|2025-01-17 16:04:00|4576.9|4570.9|4573.2|4567.2|4576.9|4570.9|4573.1|4567.1|11
1737129850000|2025-01-17 16:04:10|4572.7|4566.7|4572.7|4566.7|4573.2|4567.2|4572.2|4566.2|7
1737129860000|2025-01-17 16:04:20|4573.2|4567.2|4572.7|4566.7|4573.4|4567.4|4572.4|4566.4|30
1737129870000|2025-01-17 16:04:30|4573|4567|4573.4|4567.4|4575.2|4569.2|4572.7|4566.7|11
1737129880000|2025-01-17 16:04:40|4572.4|4566.4|4574.7|4568.7|4577.7|4571.7|4572.4|4566.4|28
1737129890000|2025-01-17 16:04:50|4574.9|4568.9|4572.7|4566.7|4575.7|4569.7|4572.4|4566.4|38
1737129900000|2025-01-17 16:05:00|4572.4|4566.4|4574.7|4568.7|4575.7|4569.7|4572.4|4566.4|47
1737129910000|2025-01-17 16:05:10|4574.4|4568.4|4574.7|4568.7|4574.7|4568.7|4574.4|4568.4|2
1737129920000|2025-01-17 16:05:20|4574.9|4568.9|4569.4|4563.4|4574.9|4568.9|4569.4|4563.4|53
1737129930000|2025-01-17 16:05:30|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4568.4|4562.4|11
1737129940000|2025-01-17 16:05:40|4566.4|4560.4|4564.2|4558.2|4567.4|4561.4|4564.2|4558.2|23
1737129950000|2025-01-17 16:05:50|4564.9|4558.9|4569.7|4563.7|4571.2|4565.2|4564.6|4558.6|87
1737129960000|2025-01-17 16:06:00|4569.2|4563.2|4565.7|4559.7|4569.2|4563.2|4565.2|4559.2|34
1737129970000|2025-01-17 16:06:10|4566|4560|4563.4|4557.4|4566|4560|4562.9|4556.9|23
1737129980000|2025-01-17 16:06:20|4562.9|4556.9|4561.2|4555.2|4563.2|4557.2|4559.7|4553.7|33
1737129990000|2025-01-17 16:06:30|4561.7|4555.7|4563.4|4557.4|4563.4|4557.4|4561.4|4555.4|16
1737130000000|2025-01-17 16:06:40|4562.2|4556.2|4561.2|4555.2|4562.2|4556.2|4561.2|4555.2|9
1737130010000|2025-01-17 16:06:50|4561.7|4555.7|4561.2|4555.2|4562.2|4556.2|4561.2|4555.2|4
1737130020000|2025-01-17 16:07:00|4561.4|4555.4|4560.2|4554.2|4561.7|4555.7|4560.2|4554.2|8
1737130030000|2025-01-17 16:07:10|4559.6|4553.6|4556.7|4550.7|4560.7|4554.7|4556.4|4550.4|36
1737130040000|2025-01-17 16:07:20|4556.9|4550.9|4558.7|4552.7|4558.7|4552.7|4556.7|4550.7|6
1737130050000|2025-01-17 16:07:30|4558.9|4552.9|4558.2|4552.2|4559.7|4553.7|4557.7|4551.7|25
1737130060000|2025-01-17 16:07:40|4558.4|4552.4|4558.2|4552.2|4559.2|4553.2|4558.2|4552.2|4
1737130070000|2025-01-17 16:07:50|4558.5|4552.5|4560.2|4554.2|4560.2|4554.2|4558.4|4552.4|7
1737130080000|2025-01-17 16:08:00|4561.4|4555.4|4558.7|4552.7|4561.7|4555.7|4558.7|4552.7|10
1737130090000|2025-01-17 16:08:10|4558.1|4552.1|4559.2|4553.2|4559.2|4553.2|4558|4552|5
1737130100000|2025-01-17 16:08:20|4559.7|4553.7|4558|4552|4560.4|4554.4|4558|4552|15
1737130110000|2025-01-17 16:08:30|4558.2|4552.2|4558.7|4552.7|4561.7|4555.7|4558.2|4552.2|43
1737130120000|2025-01-17 16:08:40|4560.2|4554.2|4557.7|4551.7|4560.7|4554.7|4557.7|4551.7|13
1737130130000|2025-01-17 16:08:50|4558.5|4552.5|4556.6|4550.6|4559.2|4553.2|4556.2|4550.2|24
1737130140000|2025-01-17 16:09:00|4556.4|4550.4|4556.2|4550.2|4557.4|4551.4|4555.4|4549.4|9
1737130150000|2025-01-17 16:09:10|4556.4|4550.4|4556.2|4550.2|4556.7|4550.7|4556.2|4550.2|2
1737130160000|2025-01-17 16:09:20|4555.6|4549.6|4555.7|4549.7|4556.2|4550.2|4555.4|4549.4|7
1737130170000|2025-01-17 16:09:30|4556.2|4550.2|4557.7|4551.7|4559.2|4553.2|4556.2|4550.2|8
1737130180000|2025-01-17 16:09:40|4557.2|4551.2|4556.7|4550.7|4557.2|4551.2|4555.4|4549.4|9
1737130190000|2025-01-17 16:09:50|4556.1|4550.1|4553.7|4547.7|4556.4|4550.4|4553.6|4547.6|10
1737130200000|2025-01-17 16:10:00|4552.4|4546.4|4552.2|4546.2|4553.4|4547.4|4551.6|4545.6|44
1737130210000|2025-01-17 16:10:10|4553.2|4547.2|4552.7|4546.7|4555|4549|4552.5|4546.5|17
1737130220000|2025-01-17 16:10:20|4552.4|4546.4|4553.7|4547.7|4553.7|4547.7|4551.9|4545.9|3
1737130230000|2025-01-17 16:10:30|4554.2|4548.2|4552.4|4546.4|4554.2|4548.2|4552.4|4546.4|9
1737130240000|2025-01-17 16:10:40|4552.2|4546.2|4550.7|4544.7|4553.4|4547.4|4550.7|4544.7|16
1737130250000|2025-01-17 16:10:50|4549.2|4543.2|4551.7|4545.7|4552.4|4546.4|4549.2|4543.2|14
1737130260000|2025-01-17 16:11:00|4552.2|4546.2|4551.2|4545.2|4552.4|4546.4|4550.2|4544.2|3
1737130270000|2025-01-17 16:11:10|4551.4|4545.4|4549.4|4543.4|4551.4|4545.4|4549.4|4543.4|5
1737130280000|2025-01-17 16:11:20|4550.2|4544.2|4549.7|4543.7|4550.4|4544.4|4549.7|4543.7|4
1737130290000|2025-01-17 16:11:30|4549.4|4543.4|4548.7|4542.7|4549.4|4543.4|4548.2|4542.2|11
1737130300000|2025-01-17 16:11:40|4549|4543|4550.4|4544.4|4550.4|4544.4|4549|4543|15
1737130310000|2025-01-17 16:11:50|4550.2|4544.2|4545.7|4539.7|4551.2|4545.2|4545.7|4539.7|8
1737130320000|2025-01-17 16:12:00|4546.2|4540.2|4544.7|4538.7|4546.2|4540.2|4544.7|4538.7|12
1737130330000|2025-01-17 16:12:10|4541.7|4535.7|4540.7|4534.7|4543.2|4537.2|4539.9|4533.9|82
1737130340000|2025-01-17 16:12:20|4541.2|4535.2|4541.7|4535.7|4541.7|4535.7|4541.2|4535.2|10
1737130350000|2025-01-17 16:12:30|4542|4536|4544.7|4538.7|4544.7|4538.7|4541.7|4535.7|6
1737130360000|2025-01-17 16:12:40|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.2|4539.2|3
1737130370000|2025-01-17 16:12:50|4545.4|4539.4|4545.7|4539.7|4545.7|4539.7|4545.4|4539.4|0
1737130380000|2025-01-17 16:13:00|4542.6|4536.6|4542.4|4536.4|4542.9|4536.9|4541.6|4535.6|43
1737130390000|2025-01-17 16:13:10|4543|4537|4543.4|4537.4|4544.4|4538.4|4543|4537|7
1737130400000|2025-01-17 16:13:20|4544.4|4538.4|4544.1|4538.1|4544.7|4538.7|4544.1|4538.1|6
1737130410000|2025-01-17 16:13:30|4543.7|4537.7|4545.2|4539.2|4545.4|4539.4|4543.7|4537.7|3
1737130420000|2025-01-17 16:13:40|4545.4|4539.4|4544.4|4538.4|4545.4|4539.4|4544.4|4538.4|6
1737130430000|2025-01-17 16:13:50|4544.2|4538.2|4543.7|4537.7|4544.7|4538.7|4543.7|4537.7|6
1737130440000|2025-01-17 16:14:00|4544.2|4538.2|4545.4|4539.4|4545.7|4539.7|4544.2|4538.2|2
1737130450000|2025-01-17 16:14:10|4544.9|4538.9|4550.7|4544.7|4550.7|4544.7|4544.9|4538.9|29
1737130460000|2025-01-17 16:14:20|4550.4|4544.4|4552.4|4546.4|4552.7|4546.7|4549.6|4543.6|9
1737130470000|2025-01-17 16:14:30|4553.7|4547.7|4553.2|4547.2|4553.7|4547.7|4552.7|4546.7|15
1737130480000|2025-01-17 16:14:40|4552.9|4546.9|4554.2|4548.2|4554.2|4548.2|4552.7|4546.7|13
1737130490000|2025-01-17 16:14:50|4554|4548|4550.7|4544.7|4554|4548|4550.7|4544.7|8
1737130500000|2025-01-17 16:15:00|4551.2|4545.2|4551.4|4545.4|4552.2|4546.2|4550.7|4544.7|5
1737130510000|2025-01-17 16:15:10|4551.2|4545.2|4552.4|4546.4|4552.4|4546.4|4549.4|4543.4|7
1737130520000|2025-01-17 16:15:20|4552.1|4546.1|4551.7|4545.7|4552.4|4546.4|4551.4|4545.4|17
1737130530000|2025-01-17 16:15:30|4552.2|4546.2|4552.4|4546.4|4552.7|4546.7|4550.4|4544.4|7
1737130540000|2025-01-17 16:15:40|4552.7|4546.7|4552.4|4546.4|4553.2|4547.2|4552.2|4546.2|2
1737130550000|2025-01-17 16:15:50|4551.8|4545.8|4552.1|4546.1|4552.4|4546.4|4551.4|4545.4|4
1737130560000|2025-01-17 16:16:00|4551.7|4545.7|4552.4|4546.4|4552.7|4546.7|4551.7|4545.7|2
1737130570000|2025-01-17 16:16:10|4552.7|4546.7|4553.7|4547.7|4554.2|4548.2|4552.4|4546.4|42
1737130580000|2025-01-17 16:16:20|4553.4|4547.4|4553.9|4547.9|4553.9|4547.9|4553.4|4547.4|4
1737130590000|2025-01-17 16:16:30|4553.7|4547.7|4553.2|4547.2|4556.4|4550.4|4553.2|4547.2|11
1737130600000|2025-01-17 16:16:40|4551.9|4545.9|4553.2|4547.2|4553.2|4547.2|4550.4|4544.4|20
1737130610000|2025-01-17 16:16:50|4553.4|4547.4|4554.2|4548.2|4554.2|4548.2|4553|4547|22
1737130620000|2025-01-17 16:17:00|4553.7|4547.7|4554.4|4548.4|4554.4|4548.4|4553.4|4547.4|31
1737130630000|2025-01-17 16:17:10|4554.2|4548.2|4554.2|4548.2|4554.6|4548.6|4554.2|4548.2|22
1737130640000|2025-01-17 16:17:20|4553.4|4547.4|4554.2|4548.2|4554.2|4548.2|4553.4|4547.4|2
1737130650000|2025-01-17 16:17:30|4553.2|4547.2|4551.2|4545.2|4553.2|4547.2|4551.2|4545.2|5
1737130660000|2025-01-17 16:17:40|4551.4|4545.4|4551.4|4545.4|4551.7|4545.7|4550.4|4544.4|11
1737130670000|2025-01-17 16:17:50|4550.9|4544.9|4551.7|4545.7|4553.2|4547.2|4550.9|4544.9|12
1737130680000|2025-01-17 16:18:00|4551.4|4545.4|4550.2|4544.2|4551.7|4545.7|4550.2|4544.2|6
1737130690000|2025-01-17 16:18:10|4549.4|4543.4|4547.4|4541.4|4549.4|4543.4|4547.2|4541.2|8
1737130700000|2025-01-17 16:18:20|4548.2|4542.2|4549.7|4543.7|4550.2|4544.2|4548.2|4542.2|2
1737130710000|2025-01-17 16:18:30|4550.4|4544.4|4549.7|4543.7|4550.7|4544.7|4549.7|4543.7|8
1737130720000|2025-01-17 16:18:40|4549.4|4543.4|4548.7|4542.7|4550.2|4544.2|4548.2|4542.2|7
1737130730000|2025-01-17 16:18:50|4548.4|4542.4|4546.9|4540.9|4548.7|4542.7|4546.9|4540.9|12
1737130740000|2025-01-17 16:19:00|4546.7|4540.7|4546.7|4540.7|4548.2|4542.2|4546.4|4540.4|3
1737130750000|2025-01-17 16:19:10|4546.4|4540.4|4546.9|4540.9|4547.4|4541.4|4546.4|4540.4|5
1737130760000|2025-01-17 16:19:20|4547.4|4541.4|4550.2|4544.2|4550.7|4544.7|4547.4|4541.4|14
1737130770000|2025-01-17 16:19:30|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|13
1737130780000|2025-01-17 16:19:40|4548.2|4542.2|4547.7|4541.7|4548.2|4542.2|4547.7|4541.7|9
1737130790000|2025-01-17 16:19:50|4547.9|4541.9|4549.2|4543.2|4549.2|4543.2|4547.9|4541.9|9
1737130800000|2025-01-17 16:20:00|4549.1|4543.1|4552.2|4546.2|4554.2|4548.2|4548.2|4542.2|29
1737130810000|2025-01-17 16:20:10|4552.4|4546.4|4552.2|4546.2|4553.2|4547.2|4551.7|4545.7|15
1737130820000|2025-01-17 16:20:20|4552.4|4546.4|4551.7|4545.7|4552.4|4546.4|4551.7|4545.7|4
1737130830000|2025-01-17 16:20:30|4550.7|4544.7|4549.7|4543.7|4550.7|4544.7|4548.7|4542.7|13
1737130840000|2025-01-17 16:20:40|4550.2|4544.2|4552.7|4546.7|4552.7|4546.7|4550.2|4544.2|9
1737130850000|2025-01-17 16:20:50|4552.9|4546.9|4552.2|4546.2|4553.2|4547.2|4551.7|4545.7|5
1737130860000|2025-01-17 16:21:00|4552.4|4546.4|4553.4|4547.4|4554.4|4548.4|4552.4|4546.4|15
1737130870000|2025-01-17 16:21:10|4553.2|4547.2|4552.7|4546.7|4553.2|4547.2|4552.7|4546.7|2
1737130880000|2025-01-17 16:21:20|4552.4|4546.4|4554.2|4548.2|4554.2|4548.2|4552.4|4546.4|4
1737130890000|2025-01-17 16:21:30|4554.4|4548.4|4551.7|4545.7|4554.4|4548.4|4551.7|4545.7|14
1737130900000|2025-01-17 16:21:40|4552.7|4546.7|4554.4|4548.4|4554.4|4548.4|4552.7|4546.7|5
1737130910000|2025-01-17 16:21:50|4554.2|4548.2|4552.7|4546.7|4554.2|4548.2|4552.4|4546.4|3
1737130920000|2025-01-17 16:22:00|4552.4|4546.4|4553.2|4547.2|4553.7|4547.7|4552.2|4546.2|10
1737130930000|2025-01-17 16:22:10|4553.4|4547.4|4553.7|4547.7|4554.2|4548.2|4553.2|4547.2|7
1737130940000|2025-01-17 16:22:20|4553.6|4547.6|4554.2|4548.2|4554.2|4548.2|4553.2|4547.2|1
1737130950000|2025-01-17 16:22:30|||||||||9
1737130960000|2025-01-17 16:22:40|4557.2|4551.2|4557.4|4551.4|4559.2|4553.2|4557.2|4551.2|74
1737130970000|2025-01-17 16:22:50|4556.7|4550.7|4558.7|4552.7|4559.4|4553.4|4556.2|4550.2|10
1737130980000|2025-01-17 16:23:00|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|2
1737130990000|2025-01-17 16:23:10|4558.1|4552.1|4555.9|4549.9|4558.1|4552.1|4555.7|4549.7|7
1737131000000|2025-01-17 16:23:20|4556.9|4550.9|4559.2|4553.2|4559.7|4553.7|4556.7|4550.7|9
1737131010000|2025-01-17 16:23:30|4559.4|4553.4|4557.4|4551.4|4559.4|4553.4|4557.4|4551.4|5
1737131020000|2025-01-17 16:23:40|4557.7|4551.7|4557.2|4551.2|4558.1|4552.1|4557.2|4551.2|3
1737131030000|2025-01-17 16:23:50|4556.7|4550.7|4555.9|4549.9|4557.1|4551.1|4555.7|4549.7|7
1737131040000|2025-01-17 16:24:00|4555.7|4549.7|4560.2|4554.2|4560.2|4554.2|4555.7|4549.7|10
1737131050000|2025-01-17 16:24:10|4560.1|4554.1|4559.2|4553.2|4560.2|4554.2|4559.2|4553.2|3
1737131060000|2025-01-17 16:24:20|4559.4|4553.4|4557.4|4551.4|4560.4|4554.4|4556.4|4550.4|24
1737131070000|2025-01-17 16:24:30|4557.2|4551.2|4557.2|4551.2|4557.4|4551.4|4556.7|4550.7|10
1737131080000|2025-01-17 16:24:40|4556.9|4550.9|4555.9|4549.9|4556.9|4550.9|4554.7|4548.7|18
1737131090000|2025-01-17 16:24:50|4555.4|4549.4|4555.9|4549.9|4556.2|4550.2|4555.4|4549.4|1
1737131100000|2025-01-17 16:25:00|4556.2|4550.2|4557.7|4551.7|4557.7|4551.7|4556.2|4550.2|8
1737131110000|2025-01-17 16:25:10|4557.9|4551.9|4560.2|4554.2|4560.2|4554.2|4557.9|4551.9|7
1737131120000|2025-01-17 16:25:20|4559.7|4553.7|4560.2|4554.2|4560.2|4554.2|4559.7|4553.7|17
1737131130000|2025-01-17 16:25:30|4561.7|4555.7|4561.4|4555.4|4561.7|4555.7|4560.4|4554.4|10
1737131140000|2025-01-17 16:25:40|4561.7|4555.7|4561.4|4555.4|4562.4|4556.4|4561.4|4555.4|9
1737131150000|2025-01-17 16:25:50|4560.4|4554.4|4560.7|4554.7|4560.7|4554.7|4560.2|4554.2|15
1737131160000|2025-01-17 16:26:00|4560.4|4554.4|4559.2|4553.2|4560.4|4554.4|4559.2|4553.2|4
1737131170000|2025-01-17 16:26:10|4559.9|4553.9|4560.7|4554.7|4560.7|4554.7|4559.9|4553.9|3
1737131180000|2025-01-17 16:26:20|4560.9|4554.9|4563.4|4557.4|4563.7|4557.7|4560.9|4554.9|7
1737131190000|2025-01-17 16:26:30|4563.7|4557.7|4563.2|4557.2|4564.4|4558.4|4563.2|4557.2|5
1737131200000|2025-01-17 16:26:40|4562.6|4556.6|4560.9|4554.9|4562.6|4556.6|4560.7|4554.7|6
1737131210000|2025-01-17 16:26:50|4560.7|4554.7|4560.7|4554.7|4561.2|4555.2|4560.4|4554.4|6
1737131220000|2025-01-17 16:27:00|4560.4|4554.4|4558.4|4552.4|4560.4|4554.4|4558.4|4552.4|9
1737131230000|2025-01-17 16:27:10|4558.7|4552.7|4559.2|4553.2|4559.4|4553.4|4558.4|4552.4|4
1737131240000|2025-01-17 16:27:20|4559.9|4553.9|4559.2|4553.2|4560.2|4554.2|4559.2|4553.2|9
1737131250000|2025-01-17 16:27:30|4558.7|4552.7|4558.4|4552.4|4558.7|4552.7|4558.2|4552.2|1
1737131260000|2025-01-17 16:27:40|4558.2|4552.2|4558.4|4552.4|4558.4|4552.4|4557.7|4551.7|4
1737131270000|2025-01-17 16:27:50|4559.4|4553.4|4561.2|4555.2|4561.2|4555.2|4558.4|4552.4|9
1737131280000|2025-01-17 16:28:00|4561.4|4555.4|4562.2|4556.2|4562.9|4556.9|4561.2|4555.2|9
1737131290000|2025-01-17 16:28:10|4561.2|4555.2|4560.7|4554.7|4562.2|4556.2|4560.7|4554.7|13
1737131300000|2025-01-17 16:28:20|4561.4|4555.4|4562.2|4556.2|4562.4|4556.4|4561.2|4555.2|3
1737131310000|2025-01-17 16:28:30|4561.9|4555.9|4562.2|4556.2|4562.7|4556.7|4561.7|4555.7|8
1737131320000|2025-01-17 16:28:40|4562.7|4556.7|4561.2|4555.2|4562.7|4556.7|4560.4|4554.4|9
1737131330000|2025-01-17 16:28:50|4560.9|4554.9|4561.7|4555.7|4562.2|4556.2|4560.9|4554.9|4
1737131340000|2025-01-17 16:29:00|4562.2|4556.2|4563.4|4557.4|4563.7|4557.7|4562.2|4556.2|9
1737131350000|2025-01-17 16:29:10|4563.7|4557.7|4562.4|4556.4|4563.7|4557.7|4561.7|4555.7|1
1737131360000|2025-01-17 16:29:20|4562.1|4556.1|4563.2|4557.2|4563.7|4557.7|4562.1|4556.1|13
1737131370000|2025-01-17 16:29:30|4563.4|4557.4|4563.7|4557.7|4566.2|4560.2|4563.2|4557.2|13
1737131380000|2025-01-17 16:29:40|4563.9|4557.9|4562.7|4556.7|4564.1|4558.1|4562.7|4556.7|5
1737131390000|2025-01-17 16:29:50|4563.1|4557.1|4562.7|4556.7|4563.4|4557.4|4562.2|4556.2|4
1737131400000|2025-01-17 16:30:00|4563.2|4557.2|4561.4|4555.4|4563.2|4557.2|4560.9|4554.9|15
1737131410000|2025-01-17 16:30:10|4561.9|4555.9|4561.9|4555.9|4563.2|4557.2|4561.9|4555.9|6
1737131420000|2025-01-17 16:30:20|4562.1|4556.1|4563.4|4557.4|4563.4|4557.4|4561.4|4555.4|27
1737131430000|2025-01-17 16:30:30|4563.1|4557.1|4566.4|4560.4|4566.7|4560.7|4563.1|4557.1|30
1737131440000|2025-01-17 16:30:40|4566.7|4560.7|4566.4|4560.4|4566.9|4560.9|4565.9|4559.9|1
1737131450000|2025-01-17 16:30:50|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|17
1737131460000|2025-01-17 16:31:00|4564.4|4558.4|4564.4|4558.4|4565.9|4559.9|4563.7|4557.7|12
1737131470000|2025-01-17 16:31:10|4564.2|4558.2|4564.2|4558.2|4564.4|4558.4|4563.7|4557.7|9
1737131480000|2025-01-17 16:31:20|4564.4|4558.4|4564.2|4558.2|4564.4|4558.4|4563.2|4557.2|10
1737131490000|2025-01-17 16:31:30|4563.9|4557.9|4565.4|4559.4|4566.4|4560.4|4563.7|4557.7|5
1737131500000|2025-01-17 16:31:40|4565.7|4559.7|4561.7|4555.7|4565.7|4559.7|4560.4|4554.4|12
1737131510000|2025-01-17 16:31:50|4561.9|4555.9|4560.7|4554.7|4561.9|4555.9|4559.9|4553.9|9
1737131520000|2025-01-17 16:32:00|4561.2|4555.2|4561.2|4555.2|4561.7|4555.7|4560.1|4554.1|5
1737131530000|2025-01-17 16:32:10|4560.7|4554.7|4561.4|4555.4|4561.4|4555.4|4560.7|4554.7|2
1737131540000|2025-01-17 16:32:20|4561.2|4555.2|4564.9|4558.9|4565.2|4559.2|4560.7|4554.7|7
1737131550000|2025-01-17 16:32:30|4565.7|4559.7|4565.2|4559.2|4566.2|4560.2|4563.2|4557.2|13
1737131560000|2025-01-17 16:32:40|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.2|4559.2|4
1737131570000|2025-01-17 16:32:50|4564.4|4558.4|4564.7|4558.7|4565.4|4559.4|4564.4|4558.4|9
1737131580000|2025-01-17 16:33:00|4564.2|4558.2|4564.2|4558.2|4565.1|4559.1|4563.7|4557.7|6
1737131590000|2025-01-17 16:33:10|4564.4|4558.4|4566.2|4560.2|4566.2|4560.2|4563.7|4557.7|9
1737131600000|2025-01-17 16:33:20|||||||||1
1737131620000|2025-01-17 16:33:40|4567.1|4561.1|4567.7|4561.7|4569.2|4563.2|4567.1|4561.1|21
1737131630000|2025-01-17 16:33:50|4567.4|4561.4|4566.2|4560.2|4567.4|4561.4|4566.2|4560.2|4
1737131640000|2025-01-17 16:34:00|4566.4|4560.4|4566.2|4560.2|4567.4|4561.4|4566.2|4560.2|4
1737131650000|2025-01-17 16:34:10|4565.4|4559.4|4567.2|4561.2|4567.2|4561.2|4565.4|4559.4|9
1737131660000|2025-01-17 16:34:20|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4565.6|4559.6|11
1737131670000|2025-01-17 16:34:30|4566.7|4560.7|4567.4|4561.4|4567.4|4561.4|4566.7|4560.7|10
1737131680000|2025-01-17 16:34:40|4566.1|4560.1|4565.1|4559.1|4566.7|4560.7|4564.7|4558.7|29
1737131690000|2025-01-17 16:34:50|4565.2|4559.2|4563.7|4557.7|4566.7|4560.7|4563.7|4557.7|43
1737131700000|2025-01-17 16:35:00|4563.2|4557.2|4564.1|4558.1|4564.2|4558.2|4562.7|4556.7|13
1737131710000|2025-01-17 16:35:10|4564.2|4558.2|4567.2|4561.2|4567.2|4561.2|4563.7|4557.7|10
1737131720000|2025-01-17 16:35:20|4567.4|4561.4|4569.1|4563.1|4569.1|4563.1|4566.7|4560.7|28
1737131730000|2025-01-17 16:35:30|4569.2|4563.2|4570.2|4564.2|4571.2|4565.2|4569.2|4563.2|16
1737131740000|2025-01-17 16:35:40|4570.4|4564.4|4570.4|4564.4|4572.4|4566.4|4570.2|4564.2|49
1737131750000|2025-01-17 16:35:50|4570.7|4564.7|4571.7|4565.7|4571.7|4565.7|4570.7|4564.7|4
1737131760000|2025-01-17 16:36:00|4571.2|4565.2|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|7
1737131770000|2025-01-17 16:36:10|4570.6|4564.6|4572.4|4566.4|4572.4|4566.4|4570.4|4564.4|21
1737131780000|2025-01-17 16:36:20|4571.7|4565.7|4571.7|4565.7|4572.4|4566.4|4571.7|4565.7|4
1737131790000|2025-01-17 16:36:30|4571.4|4565.4|4570.7|4564.7|4571.7|4565.7|4570.7|4564.7|6
1737131800000|2025-01-17 16:36:40|4570.4|4564.4|4569.7|4563.7|4570.4|4564.4|4569.7|4563.7|3
1737131810000|2025-01-17 16:36:50|4570.2|4564.2|4569.7|4563.7|4570.4|4564.4|4569.4|4563.4|4
1737131820000|2025-01-17 16:37:00|4570.4|4564.4|4570.4|4564.4|4570.7|4564.7|4570.4|4564.4|12
1737131830000|2025-01-17 16:37:10|4570.2|4564.2|4569.4|4563.4|4570.2|4564.2|4568.7|4562.7|5
1737131840000|2025-01-17 16:37:20|4569.2|4563.2|4569.2|4563.2|4569.4|4563.4|4569.2|4563.2|1
1737131850000|2025-01-17 16:37:30|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4569.2|4563.2|3
1737131860000|2025-01-17 16:37:40|4569.4|4563.4|4565.7|4559.7|4569.4|4563.4|4565.7|4559.7|13
1737131870000|2025-01-17 16:37:50|4565.2|4559.2|4566.2|4560.2|4566.2|4560.2|4565.2|4559.2|5
1737131880000|2025-01-17 16:38:00|4565.4|4559.4|4565.7|4559.7|4566.2|4560.2|4565.4|4559.4|4
1737131890000|2025-01-17 16:38:10|4566.1|4560.1|4565.2|4559.2|4566.2|4560.2|4565.2|4559.2|1
1737131900000|2025-01-17 16:38:20|4564.7|4558.7|4565.9|4559.9|4566.9|4560.9|4564.2|4558.2|18
1737131910000|2025-01-17 16:38:30|4565.7|4559.7|4565.9|4559.9|4566.4|4560.4|4565.7|4559.7|3
1737131920000|2025-01-17 16:38:40|4565.7|4559.7|4564.7|4558.7|4566.1|4560.1|4564.7|4558.7|5
1737131930000|2025-01-17 16:38:50|4564.4|4558.4|4564.1|4558.1|4564.7|4558.7|4563.7|4557.7|3
1737131940000|2025-01-17 16:39:00|4563.9|4557.9|4563.4|4557.4|4564.7|4558.7|4563.4|4557.4|4
1737131950000|2025-01-17 16:39:10|4563.2|4557.2|4564.7|4558.7|4564.7|4558.7|4563.2|4557.2|15
1737131960000|2025-01-17 16:39:20|4565.2|4559.2|4565.2|4559.2|4565.4|4559.4|4564.7|4558.7|3
1737131970000|2025-01-17 16:39:30|||||||||5
1737131980000|2025-01-17 16:39:40|4564.7|4558.7|4565.4|4559.4|4566.2|4560.2|4564.4|4558.4|8
1737131990000|2025-01-17 16:39:50|4565.2|4559.2|4564.4|4558.4|4565.2|4559.2|4564.4|4558.4|2
1737132000000|2025-01-17 16:40:00|4564.6|4558.6|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|4
1737132010000|2025-01-17 16:40:10|4564.9|4558.9|4567.4|4561.4|4567.4|4561.4|4564.6|4558.6|13
1737132020000|2025-01-17 16:40:20|4566.9|4560.9|4566.2|4560.2|4566.9|4560.9|4566.2|4560.2|4
1737132030000|2025-01-17 16:40:30|4566.4|4560.4|4565.7|4559.7|4566.4|4560.4|4565.2|4559.2|17
1737132040000|2025-01-17 16:40:40|4565.9|4559.9|4566.4|4560.4|4566.7|4560.7|4565.7|4559.7|0
1737132050000|2025-01-17 16:40:50|4567.2|4561.2|4568.1|4562.1|4569.2|4563.2|4567.2|4561.2|6
1737132060000|2025-01-17 16:41:00|4567.9|4561.9|4569.9|4563.9|4569.9|4563.9|4567.9|4561.9|7
1737132070000|2025-01-17 16:41:10|4569.6|4563.6|4567.7|4561.7|4570.2|4564.2|4567.4|4561.4|13
1737132080000|2025-01-17 16:41:20|4567.9|4561.9|4568.7|4562.7|4569.4|4563.4|4567.7|4561.7|1
1737132090000|2025-01-17 16:41:30|4569.1|4563.1|4568.4|4562.4|4569.7|4563.7|4568.4|4562.4|1
1737132100000|2025-01-17 16:41:40|4568.7|4562.7|4567.2|4561.2|4568.7|4562.7|4567.2|4561.2|2
1737132110000|2025-01-17 16:41:50|4567.4|4561.4|4564.9|4558.9|4567.4|4561.4|4564.9|4558.9|13
1737132120000|2025-01-17 16:42:00|4565.4|4559.4|4564.1|4558.1|4565.4|4559.4|4564.1|4558.1|9
1737132130000|2025-01-17 16:42:10|4564.4|4558.4|4564.2|4558.2|4564.4|4558.4|4561.6|4555.6|14
1737132140000|2025-01-17 16:42:20|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|5
1737132150000|2025-01-17 16:42:30|4564.6|4558.6|4564.7|4558.7|4564.7|4558.7|4564.6|4558.6|3
1737132160000|2025-01-17 16:42:40|4564.6|4558.6|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|0
1737132170000|2025-01-17 16:42:50|4564.6|4558.6|4562.7|4556.7|4564.6|4558.6|4562.2|4556.2|5
1737132180000|2025-01-17 16:43:00|4562.4|4556.4|4561.2|4555.2|4562.4|4556.4|4561.2|4555.2|5
1737132190000|2025-01-17 16:43:10|4560.4|4554.4|4558.2|4552.2|4560.4|4554.4|4558.2|4552.2|6
1737132200000|2025-01-17 16:43:20|4558.7|4552.7|4559.2|4553.2|4559.9|4553.9|4558.2|4552.2|5
1737132210000|2025-01-17 16:43:30|4561.2|4555.2|4559.7|4553.7|4561.4|4555.4|4559.7|4553.7|11
1737132220000|2025-01-17 16:43:40|4560.2|4554.2|4561.4|4555.4|4561.4|4555.4|4559.9|4553.9|2
1737132230000|2025-01-17 16:43:50|4562.1|4556.1|4560.7|4554.7|4562.2|4556.2|4560.7|4554.7|9
1737132240000|2025-01-17 16:44:00|4560.9|4554.9|4561.4|4555.4|4562.4|4556.4|4560.9|4554.9|12
1737132250000|2025-01-17 16:44:10|4561.9|4555.9|4562.4|4556.4|4562.9|4556.9|4561.7|4555.7|3
1737132260000|2025-01-17 16:44:20|4562.2|4556.2|4561.4|4555.4|4562.4|4556.4|4561.4|4555.4|8
1737132270000|2025-01-17 16:44:30|4561.7|4555.7|4560.4|4554.4|4561.7|4555.7|4560.4|4554.4|15
1737132280000|2025-01-17 16:44:40|4560.7|4554.7|4561.2|4555.2|4561.4|4555.4|4560.7|4554.7|5
1737132290000|2025-01-17 16:44:50|4560.6|4554.6|4561.2|4555.2|4561.4|4555.4|4560.4|4554.4|5
1737132300000|2025-01-17 16:45:00|4561.4|4555.4|4563.9|4557.9|4564.2|4558.2|4561.4|4555.4|8
1737132310000|2025-01-17 16:45:10|4563.7|4557.7|4562.2|4556.2|4563.7|4557.7|4562.2|4556.2|6
1737132320000|2025-01-17 16:45:20|4561.4|4555.4|4562.6|4556.6|4562.6|4556.6|4559.9|4553.9|11
1737132330000|2025-01-17 16:45:30|4562.4|4556.4|4561.4|4555.4|4563.4|4557.4|4561.4|4555.4|9
1737132340000|2025-01-17 16:45:40|4561.1|4555.1|4561.4|4555.4|4562.4|4556.4|4560.4|4554.4|7
1737132350000|2025-01-17 16:45:50|4561.9|4555.9|4561.4|4555.4|4562.6|4556.6|4561.4|4555.4|3
1737132360000|2025-01-17 16:46:00|4561.1|4555.1|4561.4|4555.4|4561.9|4555.9|4560.9|4554.9|8
1737132370000|2025-01-17 16:46:10|4561.6|4555.6|4561.4|4555.4|4561.6|4555.6|4561.4|4555.4|3
1737132380000|2025-01-17 16:46:20|4560.9|4554.9|4562.7|4556.7|4562.9|4556.9|4560.8|4554.8|6
1737132390000|2025-01-17 16:46:30|4562.4|4556.4|4562.7|4556.7|4562.9|4556.9|4562.4|4556.4|1
1737132400000|2025-01-17 16:46:40|4563.1|4557.1|4562.2|4556.2|4563.4|4557.4|4562.2|4556.2|1
1737132410000|2025-01-17 16:46:50|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.2|4556.2|0
1737132420000|2025-01-17 16:47:00|4563.1|4557.1|4563.2|4557.2|4563.9|4557.9|4563.1|4557.1|10
1737132430000|2025-01-17 16:47:10|4563.4|4557.4|4561.4|4555.4|4565.4|4559.4|4561.4|4555.4|61
1737132440000|2025-01-17 16:47:20|4561.9|4555.9|4562.4|4556.4|4562.4|4556.4|4561.4|4555.4|1
1737132460000|2025-01-17 16:47:40|4561.4|4555.4|4559.8|4553.8|4562.4|4556.4|4559.8|4553.8|12
1737132470000|2025-01-17 16:47:50|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|2
1737132480000|2025-01-17 16:48:00|4559.8|4553.8|4559.6|4553.6|4560.6|4554.6|4559.3|4553.3|9
1737132490000|2025-01-17 16:48:10|4560.6|4554.6|4558.6|4552.6|4560.6|4554.6|4558.6|4552.6|35
1737132500000|2025-01-17 16:48:20|4557.8|4551.8|4556.8|4550.8|4557.8|4551.8|4556.4|4550.4|10
1737132510000|2025-01-17 16:48:30|4556.1|4550.1|4556.6|4550.6|4556.8|4550.8|4556.1|4550.1|5
1737132520000|2025-01-17 16:48:40|4556.8|4550.8|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|3
1737132530000|2025-01-17 16:48:50|4556.8|4550.8|4556.8|4550.8|4557.1|4551.1|4556.8|4550.8|0
1737132540000|2025-01-17 16:49:00|4557.1|4551.1|4557.1|4551.1|4557.6|4551.6|4556.6|4550.6|20
1737132550000|2025-01-17 16:49:10|4557.6|4551.6|4556.6|4550.6|4557.6|4551.6|4556.6|4550.6|12
1737132560000|2025-01-17 16:49:20|4557.1|4551.1|4556.8|4550.8|4557.6|4551.6|4555.8|4549.8|26
1737132570000|2025-01-17 16:49:30|4557.6|4551.6|4557.1|4551.1|4557.6|4551.6|4556.8|4550.8|6
1737132580000|2025-01-17 16:49:40|4557.4|4551.4|4559.6|4553.6|4559.6|4553.6|4557.4|4551.4|6
1737132590000|2025-01-17 16:49:50|4561.6|4555.6|4560.8|4554.8|4561.6|4555.6|4560.6|4554.6|6
1737132600000|2025-01-17 16:50:00|4560.6|4554.6|4560.8|4554.8|4562.1|4556.1|4560.6|4554.6|13
1737132610000|2025-01-17 16:50:10|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4560.8|4554.8|7
1737132620000|2025-01-17 16:50:20|4560.8|4554.8|4562.6|4556.6|4562.6|4556.6|4560.8|4554.8|5
1737132630000|2025-01-17 16:50:30|4562.8|4556.8|4562.6|4556.6|4562.8|4556.8|4562.6|4556.6|5
1737132640000|2025-01-17 16:50:40|||||||||2
1737132650000|2025-01-17 16:50:50|4562.8|4556.8|4564.4|4558.4|4565.3|4559.3|4562.8|4556.8|22
1737132660000|2025-01-17 16:51:00|4564.6|4558.6|4567.8|4561.8|4567.8|4561.8|4564.1|4558.1|38
1737132670000|2025-01-17 16:51:10|4566.8|4560.8|4566.1|4560.1|4567.1|4561.1|4565.9|4559.9|16
1737132680000|2025-01-17 16:51:20|4565.8|4559.8|4566.8|4560.8|4566.8|4560.8|4564.8|4558.8|10
1737132690000|2025-01-17 16:51:30|4566.6|4560.6|4564.8|4558.8|4566.8|4560.8|4564.8|4558.8|7
1737132700000|2025-01-17 16:51:40|4566.6|4560.6|4565.8|4559.8|4566.6|4560.6|4565.8|4559.8|26
1737132710000|2025-01-17 16:51:50|4564.8|4558.8|4564.8|4558.8|4565.1|4559.1|4564.6|4558.6|4
1737132720000|2025-01-17 16:52:00|4564.9|4558.9|4564.8|4558.8|4565.9|4559.9|4564.8|4558.8|1
1737132730000|2025-01-17 16:52:10|4565.4|4559.4|4564.8|4558.8|4565.4|4559.4|4564.6|4558.6|10
1737132740000|2025-01-17 16:52:20|||||||||9
1737132750000|2025-01-17 16:52:30|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|2
1737132760000|2025-01-17 16:52:40|4565.3|4559.3|4563.8|4557.8|4565.6|4559.6|4563.1|4557.1|30
1737132770000|2025-01-17 16:52:50|4564.8|4558.8|4564.8|4558.8|4564.9|4558.9|4564.8|4558.8|1
1737132780000|2025-01-17 16:53:00|4564.6|4558.6|4564.8|4558.8|4564.8|4558.8|4564.6|4558.6|3
1737132790000|2025-01-17 16:53:10|4564.6|4558.6|4564.8|4558.8|4564.8|4558.8|4564.6|4558.6|4
1737132800000|2025-01-17 16:53:20|4564.6|4558.6|4564.8|4558.8|4564.8|4558.8|4564.6|4558.6|0
1737132810000|2025-01-17 16:53:30|4564.6|4558.6|4563.6|4557.6|4564.6|4558.6|4563.6|4557.6|8
1737132820000|2025-01-17 16:53:40|4563.3|4557.3|4563.6|4557.6|4563.8|4557.8|4563.3|4557.3|6
1737132830000|2025-01-17 16:53:50|4563.3|4557.3|4562.3|4556.3|4563.3|4557.3|4561.6|4555.6|9
1737132840000|2025-01-17 16:54:00|4562.6|4556.6|4563.9|4557.9|4565.3|4559.3|4562.6|4556.6|8
1737132850000|2025-01-17 16:54:10|4563.8|4557.8|4563.8|4557.8|4564.6|4558.6|4563.8|4557.8|6
1737132860000|2025-01-17 16:54:20|4564.1|4558.1|4562.8|4556.8|4564.1|4558.1|4562.6|4556.6|2
1737132870000|2025-01-17 16:54:30|4562.6|4556.6|4561.6|4555.6|4562.6|4556.6|4560.6|4554.6|6
1737132880000|2025-01-17 16:54:40|4561.3|4555.3|4562.8|4556.8|4562.8|4556.8|4561.3|4555.3|2
1737132890000|2025-01-17 16:54:50|4563.1|4557.1|4563.6|4557.6|4563.8|4557.8|4563.1|4557.1|8
1737132900000|2025-01-17 16:55:00|4563.9|4557.9|4567.6|4561.6|4567.6|4561.6|4563.9|4557.9|12
1737132910000|2025-01-17 16:55:10|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.6|4561.6|0
1737132920000|2025-01-17 16:55:20|4567.9|4561.9|4566.8|4560.8|4568.6|4562.6|4566.8|4560.8|23
1737132930000|2025-01-17 16:55:30|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.3|4560.3|8
1737132940000|2025-01-17 16:55:40|4566.9|4560.9|4566.8|4560.8|4567.6|4561.6|4566.8|4560.8|5
1737132950000|2025-01-17 16:55:50|4565.8|4559.8|4564.6|4558.6|4566.1|4560.1|4564.6|4558.6|14
1737132960000|2025-01-17 16:56:00|4564.1|4558.1|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|4
1737132970000|2025-01-17 16:56:10|4562.8|4556.8|4564.3|4558.3|4564.6|4558.6|4562.8|4556.8|10
1737132980000|2025-01-17 16:56:20|4564.6|4558.6|4565.3|4559.3|4565.3|4559.3|4564.1|4558.1|5
1737132990000|2025-01-17 16:56:30|4565.1|4559.1|4564.8|4558.8|4565.6|4559.6|4564.6|4558.6|5
1737133000000|2025-01-17 16:56:40|4564.6|4558.6|4564.4|4558.4|4564.8|4558.8|4564.3|4558.3|2
1737133010000|2025-01-17 16:56:50|4563.6|4557.6|4563.4|4557.4|4563.6|4557.6|4561.8|4555.8|19
1737133020000|2025-01-17 16:57:00|4563.3|4557.3|4563.3|4557.3|4563.8|4557.8|4563.3|4557.3|6
1737133030000|2025-01-17 16:57:10|4562.9|4556.9|4563.1|4557.1|4563.4|4557.4|4562.8|4556.8|3
1737133040000|2025-01-17 16:57:20|4563.3|4557.3|4564.8|4558.8|4565.3|4559.3|4563.3|4557.3|4
1737133050000|2025-01-17 16:57:30|4565.1|4559.1|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|3
1737133060000|2025-01-17 16:57:40|4565.8|4559.8|4566.1|4560.1|4566.1|4560.1|4565.4|4559.4|2
1737133070000|2025-01-17 16:57:50|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4565.1|4559.1|4
1737133080000|2025-01-17 16:58:00|4564.9|4558.9|4564.8|4558.8|4565.8|4559.8|4564.3|4558.3|19
1737133090000|2025-01-17 16:58:10|4564.6|4558.6|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|8
1737133100000|2025-01-17 16:58:20|4564.4|4558.4|4564.6|4558.6|4564.8|4558.8|4564.4|4558.4|4
1737133110000|2025-01-17 16:58:30|4564.8|4558.8|4564.1|4558.1|4564.8|4558.8|4563.8|4557.8|9
1737133120000|2025-01-17 16:58:40|4563.8|4557.8|4565.8|4559.8|4566.6|4560.6|4563.8|4557.8|6
1737133130000|2025-01-17 16:58:50|4566.3|4560.3|4566.1|4560.1|4566.3|4560.3|4565.8|4559.8|1
1737133140000|2025-01-17 16:59:00|4566.4|4560.4|4568.1|4562.1|4568.8|4562.8|4566.4|4560.4|39
1737133150000|2025-01-17 16:59:10|4567.8|4561.8|4568.3|4562.3|4568.6|4562.6|4567.8|4561.8|11
1737133160000|2025-01-17 16:59:20|4568.6|4562.6|4567.8|4561.8|4568.8|4562.8|4567.8|4561.8|11
1737133170000|2025-01-17 16:59:30|4567.9|4561.9|4567.8|4561.8|4568.8|4562.8|4567.8|4561.8|9
1737133180000|2025-01-17 16:59:40|4566.8|4560.8|4565.8|4559.8|4566.8|4560.8|4565.6|4559.6|10
1737133190000|2025-01-17 16:59:50|4565.6|4559.6|4565.1|4559.1|4565.8|4559.8|4565.1|4559.1|4
1737133200000|2025-01-17 17:00:00|4564.8|4558.8|4565.6|4559.6|4566.6|4560.6|4564.8|4558.8|11
1737133210000|2025-01-17 17:00:10|4566.2|4560.2|4566.3|4560.3|4566.4|4560.4|4565.6|4559.6|8
1737133220000|2025-01-17 17:00:20|4566.1|4560.1|4566.6|4560.6|4566.8|4560.8|4566.1|4560.1|2
1737133230000|2025-01-17 17:00:30|4566.8|4560.8|4566.8|4560.8|4567.8|4561.8|4566.8|4560.8|14
1737133240000|2025-01-17 17:00:40|4567.4|4561.4|4567.6|4561.6|4567.8|4561.8|4567.4|4561.4|8
1737133250000|2025-01-17 17:00:50|4566.8|4560.8|4566.6|4560.6|4566.8|4560.8|4565.8|4559.8|8
1737133260000|2025-01-17 17:01:00|4566.1|4560.1|4566.8|4560.8|4567.4|4561.4|4566.1|4560.1|5
1737133270000|2025-01-17 17:01:10|4566.4|4560.4|4565.8|4559.8|4566.4|4560.4|4565.6|4559.6|13
1737133280000|2025-01-17 17:01:20|4565.6|4559.6|4565.8|4559.8|4566.6|4560.6|4565.6|4559.6|7
1737133290000|2025-01-17 17:01:30|4565.6|4559.6|4563.6|4557.6|4565.6|4559.6|4562.6|4556.6|12
1737133300000|2025-01-17 17:01:40|4563.3|4557.3|4561.6|4555.6|4563.3|4557.3|4561.6|4555.6|6
1737133310000|2025-01-17 17:01:50|4561.2|4555.2|4561.6|4555.6|4562.3|4556.3|4560.6|4554.6|18
1737133320000|2025-01-17 17:02:00|4562.1|4556.1|4563.6|4557.6|4564.1|4558.1|4562.1|4556.1|17
1737133330000|2025-01-17 17:02:10|4563.8|4557.8|4562.6|4556.6|4563.8|4557.8|4562.6|4556.6|5
1737133340000|2025-01-17 17:02:20|4562.9|4556.9|4564.6|4558.6|4564.6|4558.6|4562.9|4556.9|24
1737133350000|2025-01-17 17:02:30|4564.8|4558.8|4565.1|4559.1|4565.1|4559.1|4564.8|4558.8|20
1737133360000|2025-01-17 17:02:40|4564.8|4558.8|4564.6|4558.6|4564.8|4558.8|4564.6|4558.6|1
1737133370000|2025-01-17 17:02:50|4563.6|4557.6|4563.8|4557.8|4564.1|4558.1|4562.6|4556.6|19
1737133380000|2025-01-17 17:03:00|4564|4558|4564.8|4558.8|4564.8|4558.8|4564|4558|5
1737133390000|2025-01-17 17:03:10|4564.6|4558.6|4564.1|4558.1|4564.8|4558.8|4564.1|4558.1|7
1737133400000|2025-01-17 17:03:20|4564.6|4558.6|4562.6|4556.6|4564.8|4558.8|4562.6|4556.6|12
1737133410000|2025-01-17 17:03:30|4562.8|4556.8|4562.6|4556.6|4563.3|4557.3|4562.6|4556.6|25
1737133420000|2025-01-17 17:03:40|4562.9|4556.9|4562.6|4556.6|4562.9|4556.9|4562.6|4556.6|2
1737133430000|2025-01-17 17:03:50|4563.1|4557.1|4564.6|4558.6|4564.6|4558.6|4563.1|4557.1|5
1737133440000|2025-01-17 17:04:00|||||||||4
1737133450000|2025-01-17 17:04:10|4564.8|4558.8|4563.8|4557.8|4564.8|4558.8|4563.8|4557.8|5
1737133460000|2025-01-17 17:04:20|4563.6|4557.6|4564.1|4558.1|4564.8|4558.8|4563.6|4557.6|6
1737133470000|2025-01-17 17:04:30|4564.3|4558.3|4564.1|4558.1|4564.3|4558.3|4563.8|4557.8|5
1737133480000|2025-01-17 17:04:40|4564.3|4558.3|4564.8|4558.8|4565.1|4559.1|4564.1|4558.1|7
1737133490000|2025-01-17 17:04:50|4564.6|4558.6|4563.6|4557.6|4564.6|4558.6|4563.6|4557.6|0
1737133500000|2025-01-17 17:05:00|4562.6|4556.6|4564.1|4558.1|4564.6|4558.6|4562.6|4556.6|11
1737133510000|2025-01-17 17:05:10|4564.6|4558.6|4564.1|4558.1|4565.4|4559.4|4564.1|4558.1|14
1737133520000|2025-01-17 17:05:20|4564.3|4558.3|4563.6|4557.6|4564.8|4558.8|4563.6|4557.6|1
1737133530000|2025-01-17 17:05:30|4564.1|4558.1|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|4
1737133540000|2025-01-17 17:05:40|4564.6|4558.6|4563.6|4557.6|4564.6|4558.6|4563.6|4557.6|1
1737133550000|2025-01-17 17:05:50|4564.1|4558.1|4563.3|4557.3|4564.1|4558.1|4562.8|4556.8|25
1737133560000|2025-01-17 17:06:00|4563.1|4557.1|4561.1|4555.1|4563.1|4557.1|4560.6|4554.6|26
1737133570000|2025-01-17 17:06:10|4560.8|4554.8|4560.6|4554.6|4561.6|4555.6|4560.3|4554.3|13
1737133580000|2025-01-17 17:06:20|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4560.6|4554.6|12
1737133590000|2025-01-17 17:06:30|4561.4|4555.4|4561.6|4555.6|4561.6|4555.6|4561.4|4555.4|17
1737133600000|2025-01-17 17:06:40|4561|4555|4561.1|4555.1|4561.1|4555.1|4560.1|4554.1|9
1737133610000|2025-01-17 17:06:50|4561.6|4555.6|4557.6|4551.6|4561.6|4555.6|4557.6|4551.6|21
1737133620000|2025-01-17 17:07:00|4556.8|4550.8|4554.6|4548.6|4556.8|4550.8|4554.6|4548.6|32
1737133630000|2025-01-17 17:07:10|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.5|4549.5|4
1737133640000|2025-01-17 17:07:20|4555.1|4549.1|4554.6|4548.6|4555.3|4549.3|4554.6|4548.6|1
1737133650000|2025-01-17 17:07:30|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|8
1737133660000|2025-01-17 17:07:40|4553.1|4547.1|4553.8|4547.8|4553.8|4547.8|4552.3|4546.3|5
1737133670000|2025-01-17 17:07:50|4553.3|4547.3|4551.6|4545.6|4553.3|4547.3|4551.6|4545.6|0
1737133680000|2025-01-17 17:08:00|4550.8|4544.8|4552.8|4546.8|4552.8|4546.8|4550.8|4544.8|23
1737133690000|2025-01-17 17:08:10|4553.3|4547.3|4554.6|4548.6|4554.6|4548.6|4553|4547|13
1737133700000|2025-01-17 17:08:20|4555.3|4549.3|4554.8|4548.8|4555.3|4549.3|4554.6|4548.6|3
1737133710000|2025-01-17 17:08:30|4555.1|4549.1|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|4
1737133720000|2025-01-17 17:08:40|4555|4549|4554.6|4548.6|4555|4549|4554.3|4548.3|4
1737133730000|2025-01-17 17:08:50|4555.1|4549.1|4555.6|4549.6|4555.6|4549.6|4554.8|4548.8|14
1737133740000|2025-01-17 17:09:00|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|1
1737133750000|2025-01-17 17:09:10|4555.4|4549.4|4553.8|4547.8|4556.6|4550.6|4553.6|4547.6|9
1737133760000|2025-01-17 17:09:20|4553.6|4547.6|4556.3|4550.3|4556.3|4550.3|4553.6|4547.6|17
1737133770000|2025-01-17 17:09:30|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|0
1737133780000|2025-01-17 17:09:40|4557.1|4551.1|4556.8|4550.8|4557.6|4551.6|4556.6|4550.6|8
1737133790000|2025-01-17 17:09:50|4556.1|4550.1|4555.8|4549.8|4556.1|4550.1|4554.8|4548.8|18
1737133800000|2025-01-17 17:10:00|4556|4550|4554.8|4548.8|4557.4|4551.4|4554.8|4548.8|13
1737133810000|2025-01-17 17:10:10|4555.3|4549.3|4556.6|4550.6|4556.6|4550.6|4555.3|4549.3|8
1737133820000|2025-01-17 17:10:20|4556.3|4550.3|4556.1|4550.1|4557.3|4551.3|4556.1|4550.1|4
1737133830000|2025-01-17 17:10:30|4555.8|4549.8|4555.6|4549.6|4556.1|4550.1|4555.6|4549.6|0
1737133840000|2025-01-17 17:10:40|4555.8|4549.8|4557.6|4551.6|4557.8|4551.8|4555.6|4549.6|5
1737133850000|2025-01-17 17:10:50|4557.4|4551.4|4557.1|4551.1|4557.4|4551.4|4556.8|4550.8|3
1737133860000|2025-01-17 17:11:00|4557.6|4551.6|4559.6|4553.6|4560.8|4554.8|4557.6|4551.6|7
1737133870000|2025-01-17 17:11:10|4558.8|4552.8|4558.6|4552.6|4558.8|4552.8|4558.6|4552.6|3
1737133880000|2025-01-17 17:11:20|4558|4552|4558.6|4552.6|4559.1|4553.1|4557.8|4551.8|14
1737133890000|2025-01-17 17:11:30|4558|4552|4559.6|4553.6|4559.6|4553.6|4557.8|4551.8|13
1737133900000|2025-01-17 17:11:40|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|10
1737133910000|2025-01-17 17:11:50|4560.1|4554.1|4559.8|4553.8|4560.8|4554.8|4559.8|4553.8|9
1737133920000|2025-01-17 17:12:00|4560.6|4554.6|4561.1|4555.1|4561.1|4555.1|4559.6|4553.6|14
1737133930000|2025-01-17 17:12:10|4561.6|4555.6|4560.1|4554.1|4562.3|4556.3|4560.1|4554.1|11
1737133940000|2025-01-17 17:12:20|4559.6|4553.6|4558.4|4552.4|4560.3|4554.3|4558.1|4552.1|3
1737133950000|2025-01-17 17:12:30|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|4558.1|4552.1|1
1737133960000|2025-01-17 17:12:40|4558.9|4552.9|4559.1|4553.1|4560.1|4554.1|4558.9|4552.9|3
1737133970000|2025-01-17 17:12:50|||||||||2
1737133980000|2025-01-17 17:13:00|4558.3|4552.3|4560.1|4554.1|4560.1|4554.1|4558.3|4552.3|3
1737133990000|2025-01-17 17:13:10|4559.6|4553.6|4558.1|4552.1|4559.6|4553.6|4558.1|4552.1|6
1737134000000|2025-01-17 17:13:20|4557.8|4551.8|4558.3|4552.3|4558.3|4552.3|4557.8|4551.8|15
1737134010000|2025-01-17 17:13:30|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|6
1737134020000|2025-01-17 17:13:40|4558.1|4552.1|4558.6|4552.6|4558.8|4552.8|4557.1|4551.1|19
1737134030000|2025-01-17 17:13:50|4558.1|4552.1|4557.8|4551.8|4558.1|4552.1|4557.1|4551.1|5
1737134040000|2025-01-17 17:14:00|4558.1|4552.1|4558.6|4552.6|4558.6|4552.6|4558.1|4552.1|5
1737134050000|2025-01-17 17:14:10|4558.8|4552.8|4558.5|4552.5|4559.1|4553.1|4558.5|4552.5|2
1737134060000|2025-01-17 17:14:20|4558.3|4552.3|4557.8|4551.8|4558.6|4552.6|4557.8|4551.8|1
1737134070000|2025-01-17 17:14:30|4557.5|4551.5|4557.8|4551.8|4557.8|4551.8|4557.3|4551.3|1
1737134080000|2025-01-17 17:14:40|4557.5|4551.5|4557.3|4551.3|4557.5|4551.5|4557.3|4551.3|0
1737134090000|2025-01-17 17:14:50|4557.8|4551.8|4557.1|4551.1|4557.8|4551.8|4556.8|4550.8|6
1737134100000|2025-01-17 17:15:00|4557.4|4551.4|4556.6|4550.6|4557.6|4551.6|4556.3|4550.3|9
1737134110000|2025-01-17 17:15:10|4557.3|4551.3|4555.8|4549.8|4557.3|4551.3|4555.8|4549.8|17
1737134120000|2025-01-17 17:15:20|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|1
1737134130000|2025-01-17 17:15:30|4555|4549|4555.6|4549.6|4555.6|4549.6|4554.8|4548.8|8
1737134140000|2025-01-17 17:15:40|4556.6|4550.6|4555.1|4549.1|4556.6|4550.6|4555.1|4549.1|5
1737134150000|2025-01-17 17:15:50|4555.4|4549.4|4553.6|4547.6|4555.6|4549.6|4553.6|4547.6|4
1737134160000|2025-01-17 17:16:00|4553.8|4547.8|4554.1|4548.1|4554.8|4548.8|4553.8|4547.8|5
1737134170000|2025-01-17 17:16:10|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|5
1737134180000|2025-01-17 17:16:20|4553.6|4547.6|4554.3|4548.3|4555.1|4549.1|4553.6|4547.6|6
1737134190000|2025-01-17 17:16:30|4554|4548|4553.8|4547.8|4554.3|4548.3|4553.6|4547.6|9
1737134200000|2025-01-17 17:16:40|4553.6|4547.6|4553.8|4547.8|4554.4|4548.4|4553.6|4547.6|5
1737134210000|2025-01-17 17:16:50|4553.6|4547.6|4552|4546|4553.6|4547.6|4552|4546|19
1737134220000|2025-01-17 17:17:00|4551.8|4545.8|4551.1|4545.1|4552.8|4546.8|4550.8|4544.8|9
1737134230000|2025-01-17 17:17:10|4551.6|4545.6|4552.6|4546.6|4552.8|4546.8|4551.6|4545.6|7
1737134240000|2025-01-17 17:17:20|4552.8|4546.8|4553.1|4547.1|4553.8|4547.8|4552.6|4546.6|4
1737134250000|2025-01-17 17:17:30|4553.3|4547.3|4552.1|4546.1|4553.3|4547.3|4551.8|4545.8|5
1737134260000|2025-01-17 17:17:40|4552.3|4546.3|4552.1|4546.1|4552.3|4546.3|4552.1|4546.1|0
1737134270000|2025-01-17 17:17:50|4552.3|4546.3|4553.6|4547.6|4553.6|4547.6|4552.1|4546.1|5
1737134280000|2025-01-17 17:18:00|4553.8|4547.8|4553.6|4547.6|4553.8|4547.8|4553.6|4547.6|2
1737134290000|2025-01-17 17:18:10|4552.8|4546.8|4552.6|4546.6|4552.8|4546.8|4551.8|4545.8|4
1737134300000|2025-01-17 17:18:20|4552.3|4546.3|4554.1|4548.1|4554.6|4548.6|4551.8|4545.8|9
1737134310000|2025-01-17 17:18:30|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.3|4547.3|1
1737134320000|2025-01-17 17:18:40|4553.8|4547.8|4552.6|4546.6|4555.1|4549.1|4552.6|4546.6|9
1737134330000|2025-01-17 17:18:50|4552.8|4546.8|4552.8|4546.8|4553|4547|4552.8|4546.8|3
1737134340000|2025-01-17 17:19:00|4553.4|4547.4|4554.1|4548.1|4554.1|4548.1|4553.4|4547.4|28
1737134350000|2025-01-17 17:19:10|4555.1|4549.1|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|5
1737134360000|2025-01-17 17:19:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|1
1737134370000|2025-01-17 17:19:30|4555.6|4549.6|4556|4550|4556|4550|4555.6|4549.6|0
1737134380000|2025-01-17 17:19:40|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|1
1737134390000|2025-01-17 17:19:50|4555.6|4549.6|4555.6|4549.6|4555.8|4549.8|4555.6|4549.6|2
1737134400000|2025-01-17 17:20:00|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.6|4549.6|5
1737134410000|2025-01-17 17:20:10|4555.6|4549.6|4554.8|4548.8|4555.8|4549.8|4554.8|4548.8|13
1737134420000|2025-01-17 17:20:20|4554.6|4548.6|4553.8|4547.8|4554.8|4548.8|4553.8|4547.8|8
1737134430000|2025-01-17 17:20:30|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1737134440000|2025-01-17 17:20:40|4552.6|4546.6|4552|4546|4552.6|4546.6|4552|4546|84
1737134450000|2025-01-17 17:20:50|4551.6|4545.6|4551.8|4545.8|4551.8|4545.8|4551.5|4545.5|2
1737134460000|2025-01-17 17:21:00|4552.1|4546.1|4553.6|4547.6|4553.6|4547.6|4551.8|4545.8|7
1737134470000|2025-01-17 17:21:10|4553.3|4547.3|4553.6|4547.6|4554.1|4548.1|4552.8|4546.8|5
1737134480000|2025-01-17 17:21:20|4553.1|4547.1|4551.8|4545.8|4553.1|4547.1|4551.8|4545.8|6
1737134490000|2025-01-17 17:21:30|4552|4546|4552.1|4546.1|4552.8|4546.8|4552|4546|3
1737134500000|2025-01-17 17:21:40|4551.8|4545.8|4551.3|4545.3|4552.1|4546.1|4551.3|4545.3|3
1737134510000|2025-01-17 17:21:50|4552.1|4546.1|4552.8|4546.8|4552.8|4546.8|4551.8|4545.8|5
1737134520000|2025-01-17 17:22:00|4552.6|4546.6|4552.8|4546.8|4553.3|4547.3|4551.8|4545.8|40
1737134530000|2025-01-17 17:22:10|4552.6|4546.6|4552.3|4546.3|4552.6|4546.6|4552.3|4546.3|5
1737134540000|2025-01-17 17:22:20|4552.1|4546.1|4551.8|4545.8|4552.8|4546.8|4551.6|4545.6|17
1737134550000|2025-01-17 17:22:30|4551.6|4545.6|4551.6|4545.6|4552.6|4546.6|4551.6|4545.6|3
1737134560000|2025-01-17 17:22:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|23
1737134570000|2025-01-17 17:22:50|4551.6|4545.6|4551.8|4545.8|4551.8|4545.8|4551.6|4545.6|3
1737134580000|2025-01-17 17:23:00|4551.6|4545.6|4551.6|4545.6|4551.8|4545.8|4551.6|4545.6|31
1737134590000|2025-01-17 17:23:10|4549.8|4543.8|4550.8|4544.8|4550.8|4544.8|4549.6|4543.6|68
1737134600000|2025-01-17 17:23:20|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.6|4543.6|6
1737134610000|2025-01-17 17:23:30|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.5|4544.5|7
1737134620000|2025-01-17 17:23:40|4551.4|4545.4|4552.1|4546.1|4552.1|4546.1|4551.4|4545.4|3
1737134630000|2025-01-17 17:23:50|4552.3|4546.3|4551.8|4545.8|4552.6|4546.6|4551.8|4545.8|4
1737134640000|2025-01-17 17:24:00|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|2
1737134660000|2025-01-17 17:24:20|4551.6|4545.6|4551.1|4545.1|4551.6|4545.6|4550.8|4544.8|20
1737134670000|2025-01-17 17:24:30|4551.3|4545.3|4549.6|4543.6|4551.3|4545.3|4549.6|4543.6|5
1737134680000|2025-01-17 17:24:40|4550.3|4544.3|4549.6|4543.6|4550.6|4544.6|4549.6|4543.6|71
1737134690000|2025-01-17 17:24:50|4549.8|4543.8|4549.6|4543.6|4549.8|4543.8|4549.6|4543.6|50
1737134700000|2025-01-17 17:25:00|4550.6|4544.6|4550.8|4544.8|4550.8|4544.8|4550.1|4544.1|12
1737134710000|2025-01-17 17:25:10|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|7
1737134720000|2025-01-17 17:25:20|4550.3|4544.3|4547.6|4541.6|4550.3|4544.3|4547.6|4541.6|27
1737134730000|2025-01-17 17:25:30|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|3
1737134740000|2025-01-17 17:25:40|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.3|4541.3|5
1737134750000|2025-01-17 17:25:50|4547.3|4541.3|4548.6|4542.6|4548.6|4542.6|4547.3|4541.3|6
1737134760000|2025-01-17 17:26:00|4549.1|4543.1|4551.6|4545.6|4551.6|4545.6|4549.1|4543.1|8
1737134770000|2025-01-17 17:26:10|4551.8|4545.8|4551.1|4545.1|4551.8|4545.8|4551.1|4545.1|2
1737134780000|2025-01-17 17:26:20|4551.3|4545.3|4550.8|4544.8|4551.8|4545.8|4550.8|4544.8|3
1737134790000|2025-01-17 17:26:30|4551|4545|4552.6|4546.6|4552.6|4546.6|4549.8|4543.8|24
1737134800000|2025-01-17 17:26:40|4552.3|4546.3|4552.1|4546.1|4552.6|4546.6|4552.1|4546.1|13
1737134810000|2025-01-17 17:26:50|4552.6|4546.6|4550.8|4544.8|4552.6|4546.6|4550.6|4544.6|12
1737134820000|2025-01-17 17:27:00|4550.6|4544.6|4550.3|4544.3|4550.8|4544.8|4550.1|4544.1|2
1737134830000|2025-01-17 17:27:10|4550.1|4544.1|4551.8|4545.8|4551.8|4545.8|4550.1|4544.1|10
1737134840000|2025-01-17 17:27:20|4552.1|4546.1|4553.6|4547.6|4553.6|4547.6|4552.1|4546.1|2
1737134850000|2025-01-17 17:27:30|4554.3|4548.3|4554.8|4548.8|4554.8|4548.8|4554.3|4548.3|3
1737134860000|2025-01-17 17:27:40|4555.1|4549.1|4554.8|4548.8|4555.6|4549.6|4554.8|4548.8|6
1737134870000|2025-01-17 17:27:50|4554.3|4548.3|4555.5|4549.5|4555.8|4549.8|4554.3|4548.3|2
1737134880000|2025-01-17 17:28:00|4555.8|4549.8|4554.5|4548.5|4555.8|4549.8|4552.8|4546.8|25
1737134890000|2025-01-17 17:28:10|4554.3|4548.3|4555.8|4549.8|4556.1|4550.1|4553.8|4547.8|5
1737134900000|2025-01-17 17:28:20|4556.1|4550.1|4556.3|4550.3|4556.6|4550.6|4556.1|4550.1|4
1737134910000|2025-01-17 17:28:30|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.1|4550.1|0
1737134920000|2025-01-17 17:28:40|4557.1|4551.1|4558.8|4552.8|4558.8|4552.8|4557.1|4551.1|7
1737134930000|2025-01-17 17:28:50|4558.6|4552.6|4560.1|4554.1|4560.6|4554.6|4558.6|4552.6|12
1737134940000|2025-01-17 17:29:00|4560.4|4554.4|4559.6|4553.6|4560.4|4554.4|4558.6|4552.6|11
1737134950000|2025-01-17 17:29:10|4559.9|4553.9|4559.8|4553.8|4560.1|4554.1|4559.6|4553.6|4
1737134960000|2025-01-17 17:29:20|4559.6|4553.6|4558.8|4552.8|4559.6|4553.6|4558.8|4552.8|5
1737134970000|2025-01-17 17:29:30|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4558.8|4552.8|4
1737134980000|2025-01-17 17:29:40|4559.8|4553.8|4557.6|4551.6|4560.6|4554.6|4557.6|4551.6|10
1737134990000|2025-01-17 17:29:50|4557.1|4551.1|4558.1|4552.1|4558.1|4552.1|4556.8|4550.8|19
1737135000000|2025-01-17 17:30:00|4558.6|4552.6|4558.1|4552.1|4558.6|4552.6|4556.6|4550.6|37
1737135010000|2025-01-17 17:30:10|4557.6|4551.6|4557.1|4551.1|4558.1|4552.1|4557.1|4551.1|12
1737135020000|2025-01-17 17:30:20|4556.8|4550.8|4558.8|4552.8|4558.8|4552.8|4556.6|4550.6|23
1737135030000|2025-01-17 17:30:30|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4558.8|4552.8|8
1737135040000|2025-01-17 17:30:40|4559.8|4553.8|4558.8|4552.8|4559.8|4553.8|4558.8|4552.8|4
1737135050000|2025-01-17 17:30:50|4558.6|4552.6|4559.6|4553.6|4559.6|4553.6|4558.6|4552.6|1
1737135060000|2025-01-17 17:31:00|4559.1|4553.1|4557.6|4551.6|4559.1|4553.1|4557.6|4551.6|14
1737135070000|2025-01-17 17:31:10|4557.8|4551.8|4557.6|4551.6|4559.1|4553.1|4557.6|4551.6|39
1737135080000|2025-01-17 17:31:20|4557.8|4551.8|4558.1|4552.1|4558.4|4552.4|4557.8|4551.8|2
1737135090000|2025-01-17 17:31:30|4558.6|4552.6|4558.8|4552.8|4558.8|4552.8|4558.6|4552.6|0
1737135100000|2025-01-17 17:31:40|4558.6|4552.6|4558.8|4552.8|4559.1|4553.1|4558.6|4552.6|3
1737135110000|2025-01-17 17:31:50|4559.1|4553.1|4558.6|4552.6|4559.6|4553.6|4558.6|4552.6|7
1737135120000|2025-01-17 17:32:00|4558.1|4552.1|4557.1|4551.1|4558.1|4552.1|4556.6|4550.6|14
1737135130000|2025-01-17 17:32:10|4556.6|4550.6|4557.1|4551.1|4557.4|4551.4|4556.6|4550.6|7
1737135140000|2025-01-17 17:32:20|4556.6|4550.6|4559.1|4553.1|4559.6|4553.6|4556.6|4550.6|11
1737135150000|2025-01-17 17:32:30|4558.6|4552.6|4557.1|4551.1|4559.1|4553.1|4556.6|4550.6|13
1737135160000|2025-01-17 17:32:40|4556.8|4550.8|4558.6|4552.6|4559.1|4553.1|4556.8|4550.8|7
1737135170000|2025-01-17 17:32:50|4558.1|4552.1|4558.6|4552.6|4558.6|4552.6|4558.1|4552.1|1
1737135180000|2025-01-17 17:33:00|4558.3|4552.3|4560.6|4554.6|4560.6|4554.6|4557.8|4551.8|11
1737135190000|2025-01-17 17:33:10|4562.1|4556.1|4562.1|4556.1|4562.6|4556.6|4561.6|4555.6|17
1737135200000|2025-01-17 17:33:20|4561.8|4555.8|4562.6|4556.6|4563.6|4557.6|4561.8|4555.8|16
1737135210000|2025-01-17 17:33:30|4562.4|4556.4|4565.1|4559.1|4565.1|4559.1|4562.1|4556.1|18
1737135220000|2025-01-17 17:33:40|4565.6|4559.6|4564.6|4558.6|4565.8|4559.8|4564.6|4558.6|5
1737135230000|2025-01-17 17:33:50|4563.8|4557.8|4564.6|4558.6|4565.1|4559.1|4563.8|4557.8|4
1737135240000|2025-01-17 17:34:00|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4563.6|4557.6|6
1737135250000|2025-01-17 17:34:10|4563.6|4557.6|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|2
1737135260000|2025-01-17 17:34:20|4563.4|4557.4|4563.1|4557.1|4563.4|4557.4|4563.1|4557.1|4
1737135270000|2025-01-17 17:34:30|4563.4|4557.4|4561.8|4555.8|4563.4|4557.4|4561.6|4555.6|8
1737135280000|2025-01-17 17:34:40|4561.6|4555.6|4560.1|4554.1|4561.8|4555.8|4559.6|4553.6|15
1737135290000|2025-01-17 17:34:50|4559.6|4553.6|4558.6|4552.6|4559.6|4553.6|4558|4552|12
1737135300000|2025-01-17 17:35:00|4559.1|4553.1|4558.6|4552.6|4559.1|4553.1|4558.6|4552.6|3
1737135310000|2025-01-17 17:35:10|4558.1|4552.1|4558.6|4552.6|4558.6|4552.6|4557.8|4551.8|10
1737135320000|2025-01-17 17:35:20|4558.1|4552.1|4557.8|4551.8|4558.6|4552.6|4557.6|4551.6|11
1737135330000|2025-01-17 17:35:30|4558.1|4552.1|4557.1|4551.1|4558.1|4552.1|4556.6|4550.6|5
1737135340000|2025-01-17 17:35:40|4557.6|4551.6|4556.6|4550.6|4557.6|4551.6|4556.6|4550.6|5
1737135350000|2025-01-17 17:35:50|4557.1|4551.1|4556.6|4550.6|4557.1|4551.1|4556.6|4550.6|15
1737135360000|2025-01-17 17:36:00|4556.9|4550.9|4559.6|4553.6|4560.6|4554.6|4556.9|4550.9|13
1737135370000|2025-01-17 17:36:10|4559.3|4553.3|4558.6|4552.6|4559.6|4553.6|4558.6|4552.6|3
1737135380000|2025-01-17 17:36:20|4559.1|4553.1|4559.8|4553.8|4560.6|4554.6|4559.1|4553.1|4
1737135390000|2025-01-17 17:36:30|4560.1|4554.1|4560.6|4554.6|4560.6|4554.6|4559.4|4553.4|15
1737135400000|2025-01-17 17:36:40|4559.8|4553.8|4559.6|4553.6|4559.8|4553.8|4559.6|4553.6|3
1737135410000|2025-01-17 17:36:50|||||||||1
1737135420000|2025-01-17 17:37:00|4558.8|4552.8|4559.6|4553.6|4559.6|4553.6|4558.8|4552.8|10
1737135430000|2025-01-17 17:37:10|4559.8|4553.8|4560.8|4554.8|4560.8|4554.8|4559.1|4553.1|16
1737135440000|2025-01-17 17:37:20|4560.6|4554.6|4559.8|4553.8|4560.8|4554.8|4559.8|4553.8|7
1737135450000|2025-01-17 17:37:30|4559.5|4553.5|4559.1|4553.1|4559.5|4553.5|4558.6|4552.6|6
1737135460000|2025-01-17 17:37:40|4559.6|4553.6|4558.1|4552.1|4559.6|4553.6|4558.1|4552.1|3
1737135470000|2025-01-17 17:37:50|4558.4|4552.4|4559.1|4553.1|4559.6|4553.6|4558.4|4552.4|5
1737135480000|2025-01-17 17:38:00|4559.4|4553.4|4559.1|4553.1|4559.6|4553.6|4558.8|4552.8|4
1737135490000|2025-01-17 17:38:10|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.6|4552.6|1
1737135500000|2025-01-17 17:38:20|4558.6|4552.6|4559.3|4553.3|4559.4|4553.4|4558.1|4552.1|10
1737135510000|2025-01-17 17:38:30|4559.6|4553.6|4560.6|4554.6|4560.6|4554.6|4559.6|4553.6|2
1737135520000|2025-01-17 17:38:40|4560.1|4554.1|4566.1|4560.1|4566.1|4560.1|4560.1|4554.1|110
1737135530000|2025-01-17 17:38:50|4571.6|4565.6|4568.6|4562.6|4571.6|4565.6|4568.6|4562.6|187
1737135540000|2025-01-17 17:39:00|4568.3|4562.3|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|5
1737135550000|2025-01-17 17:39:10|4568.1|4562.1|4567.6|4561.6|4568.3|4562.3|4567.6|4561.6|3
1737135560000|2025-01-17 17:39:20|4567.1|4561.1|4567.3|4561.3|4567.6|4561.6|4566.8|4560.8|8
1737135570000|2025-01-17 17:39:30|4567.6|4561.6|4568.1|4562.1|4568.6|4562.6|4567.1|4561.1|10
1737135580000|2025-01-17 17:39:40|4568.6|4562.6|4567.1|4561.1|4568.6|4562.6|4567|4561|4
1737135590000|2025-01-17 17:39:50|4567.6|4561.6|4567.6|4561.6|4568.1|4562.1|4567.1|4561.1|2
1737135600000|2025-01-17 17:40:00|4567.8|4561.8|4568.6|4562.6|4569.1|4563.1|4567.6|4561.6|7
1737135610000|2025-01-17 17:40:10|4568.9|4562.9|4568.6|4562.6|4569.1|4563.1|4568.1|4562.1|12
1737135620000|2025-01-17 17:40:20|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.6|4562.6|2
1737135630000|2025-01-17 17:40:30|4568.6|4562.6|4568.3|4562.3|4568.8|4562.8|4567.8|4561.8|14
1737135640000|2025-01-17 17:40:40|4568.1|4562.1|4568.6|4562.6|4568.8|4562.8|4567.8|4561.8|4
1737135650000|2025-01-17 17:40:50|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|6
1737135660000|2025-01-17 17:41:00|4568.6|4562.6|4568.8|4562.8|4568.8|4562.8|4568.6|4562.6|3
1737135670000|2025-01-17 17:41:10|4568.6|4562.6|4568.6|4562.6|4569.6|4563.6|4568.6|4562.6|37
1737135680000|2025-01-17 17:41:20|4568.1|4562.1|4568.6|4562.6|4568.6|4562.6|4567.8|4561.8|1
1737135690000|2025-01-17 17:41:30|||||||||5
1737135700000|2025-01-17 17:41:40|4568.1|4562.1|4568.8|4562.8|4568.8|4562.8|4567.6|4561.6|7
1737135710000|2025-01-17 17:41:50|4568.6|4562.6|4568.6|4562.6|4568.8|4562.8|4568.6|4562.6|1
1737135720000|2025-01-17 17:42:00|4568.8|4562.8|4570.6|4564.6|4570.6|4564.6|4568.8|4562.8|11
1737135730000|2025-01-17 17:42:10|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4569.6|4563.6|8
1737135740000|2025-01-17 17:42:20|4570.3|4564.3|4569.1|4563.1|4570.6|4564.6|4568.8|4562.8|11
1737135750000|2025-01-17 17:42:30|4568.8|4562.8|4569.1|4563.1|4569.4|4563.4|4568.6|4562.6|8
1737135760000|2025-01-17 17:42:40|4568.8|4562.8|4569.1|4563.1|4569.1|4563.1|4568.8|4562.8|2
1737135770000|2025-01-17 17:42:50|4569.4|4563.4|4569.6|4563.6|4570.1|4564.1|4569.4|4563.4|18
1737135780000|2025-01-17 17:43:00|4569.8|4563.8|4569.6|4563.6|4569.8|4563.8|4569.6|4563.6|2
1737135790000|2025-01-17 17:43:10|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|3
1737135800000|2025-01-17 17:43:20|4570|4564|4571.1|4565.1|4571.6|4565.6|4570|4564|26
1737135810000|2025-01-17 17:43:30|4573.7|4567.7|4574.1|4568.1|4574.8|4568.8|4573.7|4567.7|131
1737135820000|2025-01-17 17:43:40|4573.6|4567.6|4576|4570|4576|4570|4572.6|4566.6|41
1737135830000|2025-01-17 17:43:50|4576.3|4570.3|4576.6|4570.6|4576.8|4570.8|4576.3|4570.3|3
1737135840000|2025-01-17 17:44:00|4576.1|4570.1|4575.8|4569.8|4577.3|4571.3|4575.8|4569.8|37
1737135850000|2025-01-17 17:44:10|4576.1|4570.1|4577.8|4571.8|4577.8|4571.8|4575.8|4569.8|9
1737135860000|2025-01-17 17:44:20|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4576.6|4570.6|10
1737135870000|2025-01-17 17:44:30|||||||||3
1737135880000|2025-01-17 17:44:40|4577.6|4571.6|4577.1|4571.1|4577.6|4571.6|4577.1|4571.1|9
1737135890000|2025-01-17 17:44:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|1
1737135900000|2025-01-17 17:45:00|4578|4572|4577.6|4571.6|4578|4572|4577.6|4571.6|45
1737135910000|2025-01-17 17:45:10|4577.1|4571.1|4576.8|4570.8|4577.3|4571.3|4576.6|4570.6|13
1737135920000|2025-01-17 17:45:20|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|4
1737135930000|2025-01-17 17:45:30|4576.6|4570.6|4574.8|4568.8|4576.6|4570.6|4574.8|4568.8|27
1737135940000|2025-01-17 17:45:40|4574.4|4568.4|4574.1|4568.1|4575.6|4569.6|4574.1|4568.1|42
1737135950000|2025-01-17 17:45:50|4574.3|4568.3|4574.6|4568.6|4575.8|4569.8|4572.8|4566.8|32
1737135960000|2025-01-17 17:46:00|4574.1|4568.1|4574.8|4568.8|4575.1|4569.1|4574.1|4568.1|22
1737135970000|2025-01-17 17:46:10|4574.6|4568.6|4573.6|4567.6|4575.1|4569.1|4573.6|4567.6|8
1737135980000|2025-01-17 17:46:20|4573.8|4567.8|4573.6|4567.6|4573.8|4567.8|4573.1|4567.1|6
1737135990000|2025-01-17 17:46:30|4573.3|4567.3|4573.8|4567.8|4573.8|4567.8|4573.3|4567.3|2
1737136000000|2025-01-17 17:46:40|4574.6|4568.6|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|15
1737136010000|2025-01-17 17:46:50|4573.9|4567.9|4574.3|4568.3|4574.6|4568.6|4573.6|4567.6|3
1737136020000|2025-01-17 17:47:00|4574.1|4568.1|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|8
1737136030000|2025-01-17 17:47:10|4573.9|4567.9|4574.6|4568.6|4574.6|4568.6|4573.9|4567.9|7
1737136040000|2025-01-17 17:47:20|4574.1|4568.1|4573.8|4567.8|4574.1|4568.1|4573.6|4567.6|4
1737136050000|2025-01-17 17:47:30|4573.6|4567.6|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|1
1737136070000|2025-01-17 17:47:50|4574.3|4568.3|4573.6|4567.6|4574.3|4568.3|4573.6|4567.6|4
1737136080000|2025-01-17 17:48:00|4573.8|4567.8|4573.8|4567.8|4574.8|4568.8|4573.6|4567.6|7
1737136090000|2025-01-17 17:48:10|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|1
1737136100000|2025-01-17 17:48:20|4574|4568|4572.8|4566.8|4574|4568|4572.6|4566.6|14
1737136110000|2025-01-17 17:48:30|4572.6|4566.6|4571.1|4565.1|4572.6|4566.6|4570.8|4564.8|8
1737136120000|2025-01-17 17:48:40|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.1|4565.1|1
1737136130000|2025-01-17 17:48:50|4572.1|4566.1|4572.6|4566.6|4572.8|4566.8|4572.1|4566.1|5
1737136140000|2025-01-17 17:49:00|4572.8|4566.8|4572.6|4566.6|4573.6|4567.6|4572.6|4566.6|10
1737136150000|2025-01-17 17:49:10|4572.8|4566.8|4573.6|4567.6|4573.8|4567.8|4572.8|4566.8|4
1737136160000|2025-01-17 17:49:20|4573.8|4567.8|4573.6|4567.6|4573.8|4567.8|4573.6|4567.6|0
1737136170000|2025-01-17 17:49:30|4574|4568|4574.8|4568.8|4574.9|4568.9|4574|4568|10
1737136180000|2025-01-17 17:49:40|4574.6|4568.6|4574.8|4568.8|4574.8|4568.8|4574.6|4568.6|6
1737136200000|2025-01-17 17:50:00|4575|4569|4572.6|4566.6|4575.6|4569.6|4572.6|4566.6|55
1737136210000|2025-01-17 17:50:10|4572.8|4566.8|4571.6|4565.6|4572.8|4566.8|4571.6|4565.6|8
1737136220000|2025-01-17 17:50:20|4571.1|4565.1|4571.3|4565.3|4571.6|4565.6|4570.8|4564.8|4
1737136230000|2025-01-17 17:50:30|4571|4565|4570.8|4564.8|4571|4565|4569.4|4563.4|22
1737136240000|2025-01-17 17:50:40|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4569.6|4563.6|6
1737136250000|2025-01-17 17:50:50|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4570.6|4564.6|4
1737136260000|2025-01-17 17:51:00|4571.3|4565.3|4571.8|4565.8|4571.8|4565.8|4570.6|4564.6|5
1737136270000|2025-01-17 17:51:10|4572.1|4566.1|4571.6|4565.6|4572.1|4566.1|4571.6|4565.6|3
1737136280000|2025-01-17 17:51:20|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|2
1737136290000|2025-01-17 17:51:30|4571.1|4565.1|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|14
1737136300000|2025-01-17 17:51:40|4571.3|4565.3|4571.3|4565.3|4571.6|4565.6|4571.1|4565.1|2
1737136310000|2025-01-17 17:51:50|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|5
1737136320000|2025-01-17 17:52:00|4572|4566|4572.6|4566.6|4572.8|4566.8|4571.8|4565.8|8
1737136340000|2025-01-17 17:52:20|4571.8|4565.8|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|4
1737136350000|2025-01-17 17:52:30|4574.8|4568.8|4574.8|4568.8|4575.3|4569.3|4574|4568|41
1737136360000|2025-01-17 17:52:40|4574.6|4568.6|4574.8|4568.8|4575|4569|4574.6|4568.6|2
1737136370000|2025-01-17 17:52:50|4577.8|4571.8|4577.8|4571.8|4578.8|4572.8|4577.6|4571.6|32
1737136380000|2025-01-17 17:53:00|4578.3|4572.3|4578|4572|4578.3|4572.3|4577.8|4571.8|6
1737136390000|2025-01-17 17:53:10|4578.3|4572.3|4576.8|4570.8|4578.3|4572.3|4576.8|4570.8|19
1737136400000|2025-01-17 17:53:20|4577.7|4571.7|4575.8|4569.8|4578.8|4572.8|4575.8|4569.8|33
1737136410000|2025-01-17 17:53:30|4576.6|4570.6|4575.6|4569.6|4576.6|4570.6|4575.6|4569.6|10
1737136420000|2025-01-17 17:53:40|4575.8|4569.8|4575.6|4569.6|4575.8|4569.8|4575.6|4569.6|2
1737136430000|2025-01-17 17:53:50|4575.8|4569.8|4575.6|4569.6|4575.8|4569.8|4574.8|4568.8|25
1737136440000|2025-01-17 17:54:00|||||||||3
1737136450000|2025-01-17 17:54:10|4575|4569|4575.6|4569.6|4575.6|4569.6|4574.8|4568.8|13
1737136460000|2025-01-17 17:54:20|4575.8|4569.8|4577.6|4571.6|4578.6|4572.6|4575.8|4569.8|23
1737136470000|2025-01-17 17:54:30|||||||||1
1737136480000|2025-01-17 17:54:40|4576.8|4570.8|4579.6|4573.6|4580.8|4574.8|4576.6|4570.6|19
1737136490000|2025-01-17 17:54:50|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|8
1737136500000|2025-01-17 17:55:00|4580.8|4574.8|4581.6|4575.6|4581.8|4575.8|4580.8|4574.8|9
1737136510000|2025-01-17 17:55:10|||||||||2
1737136520000|2025-01-17 17:55:20|4581|4575|4581.3|4575.3|4581.6|4575.6|4580.6|4574.6|19
1737136530000|2025-01-17 17:55:30|4581.6|4575.6|4582.8|4576.8|4585.3|4579.3|4581.6|4575.6|71
1737136540000|2025-01-17 17:55:40|4582.4|4576.4|4588.6|4582.6|4588.8|4582.8|4582.1|4576.1|87
1737136550000|2025-01-17 17:55:50|4588.3|4582.3|4589.6|4583.6|4590.5|4584.5|4588.1|4582.1|25
1737136560000|2025-01-17 17:56:00|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|7
1737136570000|2025-01-17 17:56:10|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4586.8|4580.8|31
1737136580000|2025-01-17 17:56:20|4587.3|4581.3|4587.6|4581.6|4587.6|4581.6|4586.6|4580.6|11
1737136590000|2025-01-17 17:56:30|4587.1|4581.1|4588.6|4582.6|4588.8|4582.8|4587.1|4581.1|42
1737136600000|2025-01-17 17:56:40|4588.8|4582.8|4588.1|4582.1|4588.8|4582.8|4588.1|4582.1|3
1737136610000|2025-01-17 17:56:50|4588.3|4582.3|4587.6|4581.6|4588.8|4582.8|4586.8|4580.8|11
1737136620000|2025-01-17 17:57:00|4587.1|4581.1|4587.8|4581.8|4587.8|4581.8|4586.6|4580.6|3
1737136630000|2025-01-17 17:57:10|4587.6|4581.6|4589.5|4583.5|4589.8|4583.8|4585|4579|75
1737136640000|2025-01-17 17:57:20|4589.1|4583.1|4590.1|4584.1|4590.1|4584.1|4589.1|4583.1|1
1737136650000|2025-01-17 17:57:30|4590.5|4584.5|4592.1|4586.1|4593.1|4587.1|4590.1|4584.1|67
1737136660000|2025-01-17 17:57:40|4592|4586|4590.6|4584.6|4592|4586|4590.1|4584.1|37
1737136670000|2025-01-17 17:57:50|4590.1|4584.1|4589.1|4583.1|4590.1|4584.1|4587.6|4581.6|30
1737136680000|2025-01-17 17:58:00|4589.3|4583.3|4589.1|4583.1|4590.1|4584.1|4589.1|4583.1|18
1737136690000|2025-01-17 17:58:10|4589.3|4583.3|4587.6|4581.6|4589.6|4583.6|4587.1|4581.1|8
1737136700000|2025-01-17 17:58:20|4588.3|4582.3|4589.1|4583.1|4589.3|4583.3|4588.3|4582.3|5
1737136710000|2025-01-17 17:58:30|4588.6|4582.6|4587.6|4581.6|4588.6|4582.6|4587.6|4581.6|2
1737136720000|2025-01-17 17:58:40|4586.6|4580.6|4585.6|4579.6|4587.6|4581.6|4585.6|4579.6|19
1737136730000|2025-01-17 17:58:50|4585.1|4579.1|4589.8|4583.8|4590.1|4584.1|4585.1|4579.1|14
1737136740000|2025-01-17 17:59:00|4588.6|4582.6|4588.1|4582.1|4588.8|4582.8|4586.1|4580.1|23
1737136750000|2025-01-17 17:59:10|4587.8|4581.8|4591.1|4585.1|4591.1|4585.1|4587.6|4581.6|16
1737136760000|2025-01-17 17:59:20|4591.3|4585.3|4589.1|4583.1|4591.8|4585.8|4589.1|4583.1|16
1737136770000|2025-01-17 17:59:30|4588.8|4582.8|4587.6|4581.6|4588.8|4582.8|4587.6|4581.6|2
1737136780000|2025-01-17 17:59:40|4588.8|4582.8|4589.1|4583.1|4589.1|4583.1|4588.8|4582.8|23
1737136790000|2025-01-17 17:59:50|4588.8|4582.8|4593.1|4587.1|4593.3|4587.3|4588.8|4582.8|10
1737136800000|2025-01-17 18:00:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4590.8|4584.8|11
1737136810000|2025-01-17 18:00:10|4592.6|4586.6|4591.8|4585.8|4592.8|4586.8|4591.8|4585.8|24
1737136820000|2025-01-17 18:00:20|4592.6|4586.6|4591.1|4585.1|4593.1|4587.1|4591.1|4585.1|14
1737136830000|2025-01-17 18:00:30|4591.3|4585.3|4590.6|4584.6|4592.1|4586.1|4590.6|4584.6|4
1737136840000|2025-01-17 18:00:40|4590.1|4584.1|4589.8|4583.8|4590.1|4584.1|4589.1|4583.1|7
1737136850000|2025-01-17 18:00:50|4589.6|4583.6|4587.8|4581.8|4589.8|4583.8|4587.8|4581.8|13
1737136860000|2025-01-17 18:01:00|4587.2|4581.2|4586.8|4580.8|4587.2|4581.2|4585.8|4579.8|11
1737136870000|2025-01-17 18:01:10|4587.6|4581.6|4588.1|4582.1|4588.8|4582.8|4587.6|4581.6|13
1737136880000|2025-01-17 18:01:20|4588.3|4582.3|4588.6|4582.6|4588.6|4582.6|4587.8|4581.8|6
1737136890000|2025-01-17 18:01:30|4588.8|4582.8|4586.1|4580.1|4588.8|4582.8|4585.8|4579.8|45
1737136900000|2025-01-17 18:01:40|4586.5|4580.5|4588.6|4582.6|4588.8|4582.8|4586.5|4580.5|2
1737136910000|2025-01-17 18:01:50|4588.3|4582.3|4591.6|4585.6|4591.6|4585.6|4587.6|4581.6|12
1737136920000|2025-01-17 18:02:00|4591.8|4585.8|4592.6|4586.6|4593.3|4587.3|4591.8|4585.8|23
1737136930000|2025-01-17 18:02:10|4593.1|4587.1|4592.8|4586.8|4593.6|4587.6|4592.8|4586.8|7
1737136940000|2025-01-17 18:02:20|4592.6|4586.6|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|12
1737136950000|2025-01-17 18:02:30|4591.8|4585.8|4592.6|4586.6|4592.6|4586.6|4591.8|4585.8|4
1737136960000|2025-01-17 18:02:40|4592.3|4586.3|4590.1|4584.1|4592.3|4586.3|4590.1|4584.1|19
1737136970000|2025-01-17 18:02:50|4589.5|4583.5|4585.8|4579.8|4589.5|4583.5|4585.3|4579.3|19
1737136980000|2025-01-17 18:03:00|4585.6|4579.6|4588.1|4582.1|4588.1|4582.1|4585.6|4579.6|8
1737136990000|2025-01-17 18:03:10|4588.3|4582.3|4583.1|4577.1|4588.3|4582.3|4583.1|4577.1|24
1737137000000|2025-01-17 18:03:20|4582.5|4576.5|4583.8|4577.8|4584.1|4578.1|4582.5|4576.5|41
1737137010000|2025-01-17 18:03:30|4583.6|4577.6|4584.1|4578.1|4584.3|4578.3|4583.6|4577.6|1
1737137020000|2025-01-17 18:03:40|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.1|4577.1|12
1737137030000|2025-01-17 18:03:50|4584.6|4578.6|4585.3|4579.3|4585.6|4579.6|4584.6|4578.6|6
1737137040000|2025-01-17 18:04:00|4585.6|4579.6|4584.3|4578.3|4586.1|4580.1|4584.3|4578.3|9
1737137050000|2025-01-17 18:04:10|4586.8|4580.8|4587.1|4581.1|4587.1|4581.1|4585.8|4579.8|54
1737137060000|2025-01-17 18:04:20|4587.3|4581.3|4587.1|4581.1|4587.6|4581.6|4587.1|4581.1|1
1737137070000|2025-01-17 18:04:30|4587.6|4581.6|4588.1|4582.1|4588.3|4582.3|4587.3|4581.3|3
1737137080000|2025-01-17 18:04:40|4588.5|4582.5|4589.6|4583.6|4589.8|4583.8|4588.5|4582.5|4
1737137090000|2025-01-17 18:04:50|4590.1|4584.1|4590.6|4584.6|4590.8|4584.8|4589.8|4583.8|5
1737137100000|2025-01-17 18:05:00|4590.1|4584.1|4593.6|4587.6|4593.6|4587.6|4590.1|4584.1|24
1737137110000|2025-01-17 18:05:10|4592.6|4586.6|4593.6|4587.6|4593.6|4587.6|4592.6|4586.6|16
1737137120000|2025-01-17 18:05:20|4592.6|4586.6|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|3
1737137130000|2025-01-17 18:05:30|4593.8|4587.8|4594.1|4588.1|4594.6|4588.6|4593.6|4587.6|21
1737137140000|2025-01-17 18:05:40|4593.6|4587.6|4593.8|4587.8|4593.8|4587.8|4593.1|4587.1|5
1737137150000|2025-01-17 18:05:50|4594.5|4588.5|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|8
1737137160000|2025-01-17 18:06:00|4593.8|4587.8|4593.3|4587.3|4594.1|4588.1|4591.8|4585.8|19
1737137170000|2025-01-17 18:06:10|4593.8|4587.8|4593.8|4587.8|4594|4588|4593.8|4587.8|7
1737137180000|2025-01-17 18:06:20|4594.1|4588.1|4595.3|4589.3|4595.3|4589.3|4593.2|4587.2|9
1737137190000|2025-01-17 18:06:30|4594.6|4588.6|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|8
1737137200000|2025-01-17 18:06:40|4595.1|4589.1|4594.8|4588.8|4595.6|4589.6|4594.8|4588.8|9
1737137210000|2025-01-17 18:06:50|4596.1|4590.1|4595.8|4589.8|4596.6|4590.6|4595.6|4589.6|261
1737137220000|2025-01-17 18:07:00|4596.2|4590.2|4596.1|4590.1|4596.8|4590.8|4595.8|4589.8|10
1737137230000|2025-01-17 18:07:10|4596.7|4590.7|4595.8|4589.8|4597.3|4591.3|4595.8|4589.8|18
1737137240000|2025-01-17 18:07:20|4596.1|4590.1|4594.3|4588.3|4596.1|4590.1|4593.8|4587.8|15
1737137250000|2025-01-17 18:07:30|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4593.8|4587.8|2
1737137260000|2025-01-17 18:07:40|4595|4589|4594.8|4588.8|4595.1|4589.1|4594.8|4588.8|2
1737137270000|2025-01-17 18:07:50|4595.2|4589.2|4595.8|4589.8|4597.1|4591.1|4595.2|4589.2|20
1737137280000|2025-01-17 18:08:00|4594.8|4588.8|4594.5|4588.5|4594.8|4588.8|4594.5|4588.5|11
1737137290000|2025-01-17 18:08:10|4594.2|4588.2|4596.8|4590.8|4597.3|4591.3|4593.8|4587.8|7
1737137300000|2025-01-17 18:08:20|4596.3|4590.3|4593.8|4587.8|4596.8|4590.8|4593.8|4587.8|14
1737137310000|2025-01-17 18:08:30|4594|4588|4593.8|4587.8|4595|4589|4593.8|4587.8|9
1737137320000|2025-01-17 18:08:40|4594.1|4588.1|4595.8|4589.8|4596|4590|4594.1|4588.1|2
1737137330000|2025-01-17 18:08:50|4596|4590|4595.8|4589.8|4596.5|4590.5|4595.8|4589.8|6
1737137340000|2025-01-17 18:09:00|4596.1|4590.1|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|4
1737137350000|2025-01-17 18:09:10|4596.8|4590.8|4597.3|4591.3|4597.8|4591.8|4596.8|4590.8|79
1737137360000|2025-01-17 18:09:20|4597.1|4591.1|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|0
1737137370000|2025-01-17 18:09:30|4596.6|4590.6|4596.8|4590.8|4596.8|4590.8|4596.6|4590.6|1
1737137390000|2025-01-17 18:09:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.1|4590.1|11
1737137400000|2025-01-17 18:10:00|4596.3|4590.3|4596.6|4590.6|4596.6|4590.6|4595.8|4589.8|5
1737137410000|2025-01-17 18:10:10|4593.6|4587.6|4593.3|4587.3|4594.6|4588.6|4593.1|4587.1|26
1737137420000|2025-01-17 18:10:20|4593.6|4587.6|4593.1|4587.1|4594.1|4588.1|4592.8|4586.8|8
1737137430000|2025-01-17 18:10:30|4593.8|4587.8|4594.8|4588.8|4594.8|4588.8|4593.6|4587.6|7
1737137440000|2025-01-17 18:10:40|4594.6|4588.6|4595.6|4589.6|4595.6|4589.6|4594.6|4588.6|2
1737137460000|2025-01-17 18:11:00|4596|4590|4594.8|4588.8|4596.6|4590.6|4594.8|4588.8|60
1737137470000|2025-01-17 18:11:10|4594.5|4588.5|4593.3|4587.3|4594.5|4588.5|4593|4587|8
1737137480000|2025-01-17 18:11:20|4593|4587|4596.6|4590.6|4596.6|4590.6|4593|4587|22
1737137490000|2025-01-17 18:11:30|4597.6|4591.6|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|5
1737137500000|2025-01-17 18:11:40|4597.6|4591.6|4597.6|4591.6|4597.8|4591.8|4597.6|4591.6|19
1737137510000|2025-01-17 18:11:50|4597.8|4591.8|4596.6|4590.6|4597.8|4591.8|4596.6|4590.6|28
1737137520000|2025-01-17 18:12:00|4597|4591|4595.8|4589.8|4597.6|4591.6|4595.8|4589.8|11
1737137530000|2025-01-17 18:12:10|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595|4589|15
1737137550000|2025-01-17 18:12:30|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|9
1737137560000|2025-01-17 18:12:40|4594.1|4588.1|4593.6|4587.6|4594.6|4588.6|4593.6|4587.6|6
1737137570000|2025-01-17 18:12:50|4592.8|4586.8|4592.6|4586.6|4593.3|4587.3|4592.6|4586.6|14
1737137580000|2025-01-17 18:13:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.6|4586.6|1
1737137590000|2025-01-17 18:13:10|4593.1|4587.1|4592.6|4586.6|4593.6|4587.6|4591.8|4585.8|14
1737137600000|2025-01-17 18:13:20|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|2
1737137610000|2025-01-17 18:13:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1737137620000|2025-01-17 18:13:40|4593.3|4587.3|4591.3|4585.3|4593.3|4587.3|4590.8|4584.8|15
1737137630000|2025-01-17 18:13:50|4592.1|4586.1|4592.8|4586.8|4592.8|4586.8|4592.1|4586.1|1
1737137640000|2025-01-17 18:14:00|4593.3|4587.3|4593.1|4587.1|4593.3|4587.3|4593.1|4587.1|11
1737137650000|2025-01-17 18:14:10|4593.3|4587.3|4593.8|4587.8|4594.3|4588.3|4593.1|4587.1|6
1737137660000|2025-01-17 18:14:20|4593.6|4587.6|4593.3|4587.3|4593.8|4587.8|4593|4587|5
1737137670000|2025-01-17 18:14:30|4593|4587|4593.6|4587.6|4593.6|4587.6|4592.6|4586.6|2
1737137680000|2025-01-17 18:14:40|4593.3|4587.3|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|2
1737137690000|2025-01-17 18:14:50|4592.8|4586.8|4591.8|4585.8|4592.8|4586.8|4591.8|4585.8|2
1737137700000|2025-01-17 18:15:00|4592.6|4586.6|4590.8|4584.8|4592.8|4586.8|4590.1|4584.1|18
1737137710000|2025-01-17 18:15:10|4590.6|4584.6|4590.8|4584.8|4591|4585|4590.6|4584.6|66
1737137720000|2025-01-17 18:15:20|4590.3|4584.3|4588.8|4582.8|4590.6|4584.6|4588.8|4582.8|45
1737137730000|2025-01-17 18:15:30|4587.8|4581.8|4589.6|4583.6|4589.6|4583.6|4587.8|4581.8|29
1737137740000|2025-01-17 18:15:40|4589.5|4583.5|4588.8|4582.8|4589.5|4583.5|4588.8|4582.8|3
1737137750000|2025-01-17 18:15:50|4588.5|4582.5|4588.8|4582.8|4588.8|4582.8|4588.3|4582.3|4
1737137760000|2025-01-17 18:16:00|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|4
1737137770000|2025-01-17 18:16:10|4589.6|4583.6|4590.6|4584.6|4590.6|4584.6|4589.3|4583.3|49
1737137780000|2025-01-17 18:16:20|4590.3|4584.3|4590.1|4584.1|4591|4585|4589.6|4583.6|18
1737137790000|2025-01-17 18:16:30|4590.3|4584.3|4590.6|4584.6|4590.6|4584.6|4590.3|4584.3|0
1737137800000|2025-01-17 18:16:40|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|3
1737137810000|2025-01-17 18:16:50|4589.1|4583.1|4587.6|4581.6|4589.3|4583.3|4587.6|4581.6|10
1737137820000|2025-01-17 18:17:00|||||||||12
1737137830000|2025-01-17 18:17:10|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4
1737137840000|2025-01-17 18:17:20|4587.6|4581.6|4586.6|4580.6|4587.6|4581.6|4586.6|4580.6|6
1737137850000|2025-01-17 18:17:30|||||||||3
1737137870000|2025-01-17 18:17:50|4586.1|4580.1|4586.1|4580.1|4586.6|4580.6|4586.1|4580.1|5
1737137880000|2025-01-17 18:18:00|4586.5|4580.5|4588.1|4582.1|4588.6|4582.6|4586.5|4580.5|22
1737137890000|2025-01-17 18:18:10|4587.6|4581.6|4585.6|4579.6|4587.6|4581.6|4585.6|4579.6|5
1737137900000|2025-01-17 18:18:20|4584.6|4578.6|4583.8|4577.8|4584.6|4578.6|4583.8|4577.8|7
1737137910000|2025-01-17 18:18:30|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4581.8|4575.8|12
1737137920000|2025-01-17 18:18:40|4583.6|4577.6|4582.6|4576.6|4583.6|4577.6|4582.3|4576.3|5
1737137930000|2025-01-17 18:18:50|4582.8|4576.8|4582.6|4576.6|4583.1|4577.1|4582.6|4576.6|2
1737137940000|2025-01-17 18:19:00|||||||||2
1737137950000|2025-01-17 18:19:10|4582.8|4576.8|4582.6|4576.6|4583.1|4577.1|4582.6|4576.6|6
1737137970000|2025-01-17 18:19:30|||||||||1
1737137980000|2025-01-17 18:19:40|4581.6|4575.6|4580.6|4574.6|4582.6|4576.6|4579.8|4573.8|17
1737137990000|2025-01-17 18:19:50|4579.8|4573.8|4580.1|4574.1|4580.1|4574.1|4579.1|4573.1|18
1737138000000|2025-01-17 18:20:00|4579.8|4573.8|4580.1|4574.1|4580.6|4574.6|4579.3|4573.3|15
1737138010000|2025-01-17 18:20:10|4580|4574|4577.3|4571.3|4580|4574|4577.3|4571.3|21
1737138020000|2025-01-17 18:20:20|4577.6|4571.6|4576.1|4570.1|4577.6|4571.6|4574.8|4568.8|36
1737138030000|2025-01-17 18:20:30|4576.6|4570.6|4581.1|4575.1|4581.1|4575.1|4576.3|4570.3|81
1737138040000|2025-01-17 18:20:40|4580.6|4574.6|4584.6|4578.6|4584.6|4578.6|4580.1|4574.1|33
1737138050000|2025-01-17 18:20:50|4585.1|4579.1|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|12
1737138060000|2025-01-17 18:21:00|4584.6|4578.6|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|7
1737138070000|2025-01-17 18:21:10|4585|4579|4584.6|4578.6|4587.1|4581.1|4584.6|4578.6|17
1737138080000|2025-01-17 18:21:20|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.1|4579.1|3
1737138100000|2025-01-17 18:21:40|4585.1|4579.1|4585.6|4579.6|4585.6|4579.6|4585.1|4579.1|14
1737138110000|2025-01-17 18:21:50|4586|4580|4586.6|4580.6|4586.6|4580.6|4586|4580|5
1737138120000|2025-01-17 18:22:00|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.1|4581.1|3
1737138130000|2025-01-17 18:22:10|4586.1|4580.1|4587.6|4581.6|4587.6|4581.6|4586.1|4580.1|7
1737138140000|2025-01-17 18:22:20|4587.1|4581.1|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|1
1737138150000|2025-01-17 18:22:30|4585.8|4579.8|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|12
1737138160000|2025-01-17 18:22:40|4585.1|4579.1|4585.6|4579.6|4585.6|4579.6|4585.1|4579.1|3
1737138170000|2025-01-17 18:22:50|4584.8|4578.8|4586.1|4580.1|4587.6|4581.6|4584.8|4578.8|40
1737138180000|2025-01-17 18:23:00|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1737138190000|2025-01-17 18:23:10|4586.3|4580.3|4586.8|4580.8|4587.1|4581.1|4586.1|4580.1|1
1737138200000|2025-01-17 18:23:20|4587.6|4581.6|4587.1|4581.1|4587.6|4581.6|4587.1|4581.1|3
1737138210000|2025-01-17 18:23:30|4586.6|4580.6|4585.1|4579.1|4586.6|4580.6|4585.1|4579.1|8
1737138220000|2025-01-17 18:23:40|4585.6|4579.6|4584.6|4578.6|4585.6|4579.6|4584.6|4578.6|1
1737138230000|2025-01-17 18:23:50|4585.1|4579.1|4585.6|4579.6|4586.1|4580.1|4585.1|4579.1|1
1737138240000|2025-01-17 18:24:00|4585.8|4579.8|4586.1|4580.1|4586.1|4580.1|4585.6|4579.6|0
1737138250000|2025-01-17 18:24:10|4586.3|4580.3|4583.1|4577.1|4586.6|4580.6|4583.1|4577.1|17
1737138260000|2025-01-17 18:24:20|4583.6|4577.6|4583.3|4577.3|4583.6|4577.6|4583.1|4577.1|3
1737138270000|2025-01-17 18:24:30|4583.6|4577.6|4583.6|4577.6|4583.8|4577.8|4583.6|4577.6|0
1737138280000|2025-01-17 18:24:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.1|4577.1|2
1737138290000|2025-01-17 18:24:50|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4582.8|4576.8|1
1737138300000|2025-01-17 18:25:00|4582.8|4576.8|4583.6|4577.6|4583.6|4577.6|4582.6|4576.6|3
1737138310000|2025-01-17 18:25:10|4583.8|4577.8|4583.6|4577.6|4583.8|4577.8|4583.6|4577.6|1
1737138320000|2025-01-17 18:25:20|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|6
1737138330000|2025-01-17 18:25:30|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4
1737138340000|2025-01-17 18:25:40|||||||||5
1737138350000|2025-01-17 18:25:50|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|3
1737138360000|2025-01-17 18:26:00|4585.1|4579.1|4585.6|4579.6|4585.6|4579.6|4584.6|4578.6|27
1737138370000|2025-01-17 18:26:10|4585.3|4579.3|4585.1|4579.1|4585.3|4579.3|4585.1|4579.1|5
1737138390000|2025-01-17 18:26:30|4585.3|4579.3|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|0
1737138400000|2025-01-17 18:26:40|4585.1|4579.1|4583.6|4577.6|4585.6|4579.6|4583.6|4577.6|20
1737138410000|2025-01-17 18:26:50|4584.6|4578.6|4585.6|4579.6|4585.6|4579.6|4584.6|4578.6|4
1737138420000|2025-01-17 18:27:00|||||||||10
1737138440000|2025-01-17 18:27:20|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|6
1737138450000|2025-01-17 18:27:30|4584.6|4578.6|4583.8|4577.8|4584.6|4578.6|4583.8|4577.8|7
1737138460000|2025-01-17 18:27:40|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4584.1|4578.1|1
1737138470000|2025-01-17 18:27:50|4584.6|4578.6|4584.6|4578.6|4585.1|4579.1|4584.3|4578.3|8
1737138480000|2025-01-17 18:28:00|4584.1|4578.1|4585.1|4579.1|4585.1|4579.1|4584.1|4578.1|6
1737138490000|2025-01-17 18:28:10|4584.8|4578.8|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|1
1737138500000|2025-01-17 18:28:20|4584.1|4578.1|4585.1|4579.1|4585.1|4579.1|4583.8|4577.8|6
1737138510000|2025-01-17 18:28:30|4585.5|4579.5|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|4
1737138520000|2025-01-17 18:28:40|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1737138530000|2025-01-17 18:28:50|4585.1|4579.1|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|3
1737138540000|2025-01-17 18:29:00|||||||||1
1737138550000|2025-01-17 18:29:10|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4581.6|4575.6|19
1737138560000|2025-01-17 18:29:20|4584.1|4578.1|4579.6|4573.6|4584.1|4578.1|4578.6|4572.6|98
1737138570000|2025-01-17 18:29:30|4580.1|4574.1|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|10
1737138580000|2025-01-17 18:29:40|4580.6|4574.6|4581.1|4575.1|4581.1|4575.1|4580.6|4574.6|4
1737138590000|2025-01-17 18:29:50|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|11
1737138600000|2025-01-17 18:30:00|||||||||8
1737138610000|2025-01-17 18:30:10|4581.6|4575.6|4581.8|4575.8|4582.1|4576.1|4581.6|4575.6|3
1737138620000|2025-01-17 18:30:20|4582.6|4576.6|4581.1|4575.1|4582.6|4576.6|4581.1|4575.1|10
1737138630000|2025-01-17 18:30:30|4581.5|4575.5|4581.1|4575.1|4581.6|4575.6|4581.1|4575.1|5
1737138640000|2025-01-17 18:30:40|4580.8|4574.8|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|0
1737138650000|2025-01-17 18:30:50|4580.3|4574.3|4580.1|4574.1|4580.5|4574.5|4580.1|4574.1|2
1737138660000|2025-01-17 18:31:00|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1737138680000|2025-01-17 18:31:20|||||||||2
1737138690000|2025-01-17 18:31:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|3
1737138700000|2025-01-17 18:31:40|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4579.6|4573.6|12
1737138720000|2025-01-17 18:32:00|4581.1|4575.1|4579.6|4573.6|4581.1|4575.1|4579.6|4573.6|15
1737138730000|2025-01-17 18:32:10|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|9
1737138740000|2025-01-17 18:32:20|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|6
1737138750000|2025-01-17 18:32:30|4578.3|4572.3|4577.6|4571.6|4578.3|4572.3|4577.6|4571.6|28
1737138760000|2025-01-17 18:32:40|4579.6|4573.6|4580.1|4574.1|4580.1|4574.1|4579.6|4573.6|12
1737138770000|2025-01-17 18:32:50|4580.3|4574.3|4580.6|4574.6|4580.6|4574.6|4580.3|4574.3|1
1737138780000|2025-01-17 18:33:00|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|6
1737138790000|2025-01-17 18:33:10|4579.8|4573.8|4580.1|4574.1|4580.1|4574.1|4579.6|4573.6|2
1737138800000|2025-01-17 18:33:20|4579.8|4573.8|4579.8|4573.8|4580.1|4574.1|4579.8|4573.8|0
1737138810000|2025-01-17 18:33:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4579.8|4573.8|1
1737138820000|2025-01-17 18:33:40|4580.3|4574.3|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|17
1737138830000|2025-01-17 18:33:50|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|2
1737138840000|2025-01-17 18:34:00|4579.3|4573.3|4580.8|4574.8|4580.8|4574.8|4579.3|4573.3|9
1737138850000|2025-01-17 18:34:10|4581|4575|4582.6|4576.6|4582.6|4576.6|4581|4575|19
1737138860000|2025-01-17 18:34:20|4582|4576|4581.1|4575.1|4582|4576|4581.1|4575.1|8
1737138870000|2025-01-17 18:34:30|4583.1|4577.1|4584.1|4578.1|4584.1|4578.1|4582.6|4576.6|73
1737138880000|2025-01-17 18:34:40|4583.8|4577.8|4582.8|4576.8|4584.1|4578.1|4582.6|4576.6|49
1737138890000|2025-01-17 18:34:50|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4582.6|4576.6|1
1737138900000|2025-01-17 18:35:00|4582.6|4576.6|4583.6|4577.6|4583.6|4577.6|4582.6|4576.6|44
1737138910000|2025-01-17 18:35:10|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|9
1737138920000|2025-01-17 18:35:20|4582.6|4576.6|4582.6|4576.6|4583.1|4577.1|4582.6|4576.6|1
1737138940000|2025-01-17 18:35:40|4583.1|4577.1|4584.5|4578.5|4584.5|4578.5|4583.1|4577.1|172
1737138950000|2025-01-17 18:35:50|4585|4579|4583.8|4577.8|4585|4579|4583.8|4577.8|4
1737138960000|2025-01-17 18:36:00|4584|4578|4584.8|4578.8|4585.3|4579.3|4583.8|4577.8|21
1737138970000|2025-01-17 18:36:10|||||||||2
1737138980000|2025-01-17 18:36:20|4584.5|4578.5|4584.6|4578.6|4584.8|4578.8|4584.5|4578.5|41
1737138990000|2025-01-17 18:36:30|4583.6|4577.6|4580.6|4574.6|4584.1|4578.1|4580.3|4574.3|17
1737139000000|2025-01-17 18:36:40|4581|4575|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|0
1737139010000|2025-01-17 18:36:50|4581|4575|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|13
1737139020000|2025-01-17 18:37:00|4580.1|4574.1|4581.1|4575.1|4581.1|4575.1|4580.1|4574.1|8
1737139040000|2025-01-17 18:37:20|||||||||1
1737139050000|2025-01-17 18:37:30|4581.5|4575.5|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|6
1737139060000|2025-01-17 18:37:40|4580.8|4574.8|4579.6|4573.6|4580.8|4574.8|4579.6|4573.6|1
1737139070000|2025-01-17 18:37:50|4578.1|4572.1|4576.8|4570.8|4578.1|4572.1|4576.6|4570.6|10
1737139080000|2025-01-17 18:38:00|4576.1|4570.1|4578.5|4572.5|4578.6|4572.6|4576.1|4570.1|20
1737139090000|2025-01-17 18:38:10|4578.8|4572.8|4580.1|4574.1|4580.1|4574.1|4578.8|4572.8|5
1737139100000|2025-01-17 18:38:20|4579.8|4573.8|4581.6|4575.6|4581.6|4575.6|4579.8|4573.8|16
1737139110000|2025-01-17 18:38:30|4581.3|4575.3|4580.6|4574.6|4581.3|4575.3|4580.1|4574.1|10
1737139120000|2025-01-17 18:38:40|||||||||1
1737139130000|2025-01-17 18:38:50|4581.6|4575.6|4584.1|4578.1|4584.1|4578.1|4581.6|4575.6|45
1737139140000|2025-01-17 18:39:00|4584|4578|4583.6|4577.6|4584.1|4578.1|4583.5|4577.5|3
1737139150000|2025-01-17 18:39:10|4584|4578|4584.1|4578.1|4584.1|4578.1|4583.6|4577.6|8
1737139160000|2025-01-17 18:39:20|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1737139170000|2025-01-17 18:39:30|4584.3|4578.3|4584.1|4578.1|4584.3|4578.3|4584.1|4578.1|4
1737139180000|2025-01-17 18:39:40|4582.8|4576.8|4582.6|4576.6|4583.1|4577.1|4582.6|4576.6|12
1737139190000|2025-01-17 18:39:50|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|3
1737139200000|2025-01-17 18:40:00|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|5
1737139210000|2025-01-17 18:40:10|4583.1|4577.1|4581.1|4575.1|4583.6|4577.6|4580.8|4574.8|12
1737139230000|2025-01-17 18:40:30|4580.8|4574.8|4581.1|4575.1|4581.1|4575.1|4580.8|4574.8|2
1737139240000|2025-01-17 18:40:40|4580.8|4574.8|4580.6|4574.6|4580.8|4574.8|4580.6|4574.6|0
1737139250000|2025-01-17 18:40:50|||||||||3
1737139260000|2025-01-17 18:41:00|4581.1|4575.1|4581.3|4575.3|4582.1|4576.1|4581.1|4575.1|10
1737139270000|2025-01-17 18:41:10|4581|4575|4580.8|4574.8|4581|4575|4580.8|4574.8|3
1737139280000|2025-01-17 18:41:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|1
1737139290000|2025-01-17 18:41:30|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4581.6|4575.6|15
1737139300000|2025-01-17 18:41:40|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4582.3|4576.3|1
1737139310000|2025-01-17 18:41:50|4581.8|4575.8|4582.1|4576.1|4582.1|4576.1|4581.6|4575.6|5
1737139320000|2025-01-17 18:42:00|4582.6|4576.6|4582.6|4576.6|4583.1|4577.1|4582.5|4576.5|14
1737139330000|2025-01-17 18:42:10|4582.1|4576.1|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|5
1737139340000|2025-01-17 18:42:20|4582.8|4576.8|4582.8|4576.8|4583.6|4577.6|4582.1|4576.1|5
1737139350000|2025-01-17 18:42:30|4582.6|4576.6|4582.3|4576.3|4582.6|4576.6|4582.3|4576.3|1
1737139360000|2025-01-17 18:42:40|4582.6|4576.6|4582.1|4576.1|4582.8|4576.8|4582.1|4576.1|4
1737139370000|2025-01-17 18:42:50|4581.8|4575.8|4582.1|4576.1|4582.1|4576.1|4581.8|4575.8|2
1737139380000|2025-01-17 18:43:00|4581.6|4575.6|4581.3|4575.3|4582.1|4576.1|4581.1|4575.1|18
1737139390000|2025-01-17 18:43:10|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|3
1737139400000|2025-01-17 18:43:20|4581.6|4575.6|4581.8|4575.8|4581.8|4575.8|4581.6|4575.6|1
1737139410000|2025-01-17 18:43:30|4581.6|4575.6|4581.8|4575.8|4581.8|4575.8|4581.6|4575.6|0
1737139430000|2025-01-17 18:43:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1737139440000|2025-01-17 18:44:00|4581.3|4575.3|4579.8|4573.8|4581.7|4575.7|4579.3|4573.3|13
1737139450000|2025-01-17 18:44:10|4581.2|4575.2|4580.7|4574.7|4581.5|4575.5|4580.7|4574.7|8
1737139460000|2025-01-17 18:44:20|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.2|4573.2|3
1737139480000|2025-01-17 18:44:40|4580.5|4574.5|4580.2|4574.2|4580.7|4574.7|4579.8|4573.8|4
1737139490000|2025-01-17 18:44:50|4580|4574|4580.2|4574.2|4580.2|4574.2|4580|4574|1
1737139500000|2025-01-17 18:45:00|4579.8|4573.8|4580.7|4574.7|4581|4575|4579.7|4573.7|5
1737139510000|2025-01-17 18:45:10|4579.4|4573.4|4578.3|4572.3|4579.4|4573.4|4578.3|4572.3|23
1737139520000|2025-01-17 18:45:20|4579.3|4573.3|4579.5|4573.5|4579.7|4573.7|4579.2|4573.2|3
1737139530000|2025-01-17 18:45:30|4579.7|4573.7|4579.7|4573.7|4579.8|4573.8|4579.7|4573.7|1
1737139540000|2025-01-17 18:45:40|4579.2|4573.2|4577.8|4571.8|4579.2|4573.2|4577.7|4571.7|6
1737139550000|2025-01-17 18:45:50|4578.2|4572.2|4578.8|4572.8|4579.7|4573.7|4578.2|4572.2|8
1737139560000|2025-01-17 18:46:00|4578.7|4572.7|4578.8|4572.8|4578.8|4572.8|4578.7|4572.7|0
1737139570000|2025-01-17 18:46:10|4579.7|4573.7|4580.2|4574.2|4580.7|4574.7|4579.7|4573.7|10
1737139580000|2025-01-17 18:46:20|4580.7|4574.7|4579.8|4573.8|4580.7|4574.7|4579.8|4573.8|5
1737139590000|2025-01-17 18:46:30|4579.7|4573.7|4580.3|4574.3|4580.3|4574.3|4579.7|4573.7|4
1737139610000|2025-01-17 18:46:50|4579.8|4573.8|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|7
1737139620000|2025-01-17 18:47:00|4580.7|4574.7|4580.7|4574.7|4580.8|4574.8|4580.2|4574.2|3
1737139630000|2025-01-17 18:47:10|4580.8|4574.8|4579.8|4573.8|4580.8|4574.8|4579.7|4573.7|3
1737139640000|2025-01-17 18:47:20|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.7|4573.7|3
1737139650000|2025-01-17 18:47:30|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4
1737139660000|2025-01-17 18:47:40|4580.5|4574.5|4580.7|4574.7|4580.7|4574.7|4580.5|4574.5|12
1737139670000|2025-01-17 18:47:50|4582.7|4576.7|4582.7|4576.7|4582.8|4576.8|4582.7|4576.7|40
1737139680000|2025-01-17 18:48:00|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|23
1737139690000|2025-01-17 18:48:10|4582.5|4576.5|4581.7|4575.7|4582.7|4576.7|4581.7|4575.7|7
1737139700000|2025-01-17 18:48:20|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.3|4576.3|5
1737139710000|2025-01-17 18:48:30|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|4
1737139720000|2025-01-17 18:48:40|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4582.8|4576.8|3
1737139740000|2025-01-17 18:49:00|4584.3|4578.3|4586.7|4580.7|4586.7|4580.7|4584.2|4578.2|51
1737139750000|2025-01-17 18:49:10|4586.2|4580.2|4584.7|4578.7|4586.2|4580.2|4584.7|4578.7|11
1737139760000|2025-01-17 18:49:20|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|2
1737139770000|2025-01-17 18:49:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|1
1737139780000|2025-01-17 18:49:40|4584.5|4578.5|4584.2|4578.2|4584.7|4578.7|4583.8|4577.8|5
1737139790000|2025-01-17 18:49:50|4584.7|4578.7|4584.2|4578.2|4584.7|4578.7|4584.2|4578.2|3
1737139800000|2025-01-17 18:50:00|4584.7|4578.7|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|6
1737139810000|2025-01-17 18:50:10|4585.3|4579.3|4584.8|4578.8|4585.7|4579.7|4584.8|4578.8|16
1737139820000|2025-01-17 18:50:20|4584.5|4578.5|4582.8|4576.8|4584.5|4578.5|4582.8|4576.8|8
1737139830000|2025-01-17 18:50:30|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|0
1737139840000|2025-01-17 18:50:40|4582.2|4576.2|4580.7|4574.7|4582.2|4576.2|4580.7|4574.7|9
1737139850000|2025-01-17 18:50:50|4580.8|4574.8|4581.2|4575.2|4581.2|4575.2|4580.8|4574.8|2
1737139860000|2025-01-17 18:51:00|4581.7|4575.7|4580.2|4574.2|4581.7|4575.7|4579.7|4573.7|26
1737139870000|2025-01-17 18:51:10|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4579.7|4573.7|27
1737139880000|2025-01-17 18:51:20|4580.3|4574.3|4583.2|4577.2|4583.2|4577.2|4580.2|4574.2|12
1737139890000|2025-01-17 18:51:30|4582.8|4576.8|4584.2|4578.2|4584.2|4578.2|4582.3|4576.3|7
1737139900000|2025-01-17 18:51:40|4584.3|4578.3|4582.7|4576.7|4584.3|4578.3|4581.8|4575.8|7
1737139910000|2025-01-17 18:51:50|4583.3|4577.3|4584.2|4578.2|4584.2|4578.2|4583.3|4577.3|13
1737139920000|2025-01-17 18:52:00|4583.8|4577.8|4584.7|4578.7|4584.7|4578.7|4583.8|4577.8|5
1737139930000|2025-01-17 18:52:10|4583.8|4577.8|4584.7|4578.7|4584.7|4578.7|4582.8|4576.8|11
1737139940000|2025-01-17 18:52:20|4584.2|4578.2|4583.7|4577.7|4584.2|4578.2|4583.7|4577.7|3
1737139950000|2025-01-17 18:52:30|4583.8|4577.8|4583.8|4577.8|4584.2|4578.2|4583.8|4577.8|4
1737139960000|2025-01-17 18:52:40|4583.7|4577.7|4582.8|4576.8|4583.7|4577.7|4582.7|4576.7|12
1737139970000|2025-01-17 18:52:50|4583.2|4577.2|4580.3|4574.3|4583.7|4577.7|4580.3|4574.3|15
1737139980000|2025-01-17 18:53:00|4579.8|4573.8|4578.7|4572.7|4579.8|4573.8|4578.7|4572.7|8
1737139990000|2025-01-17 18:53:10|4578.8|4572.8|4578.7|4572.7|4579.7|4573.7|4578.7|4572.7|11
1737140000000|2025-01-17 18:53:20|||||||||5
1737140010000|2025-01-17 18:53:30|4577.2|4571.2|4576.8|4570.8|4577.2|4571.2|4576.2|4570.2|6
1737140020000|2025-01-17 18:53:40|4576.7|4570.7|4576.2|4570.2|4576.8|4570.8|4575.8|4569.8|13
1737140030000|2025-01-17 18:53:50|4576.7|4570.7|4575.2|4569.2|4576.7|4570.7|4574.8|4568.8|6
1737140040000|2025-01-17 18:54:00|4575.3|4569.3|4575.3|4569.3|4575.7|4569.7|4575.3|4569.3|0
1737140050000|2025-01-17 18:54:10|4575.7|4569.7|4574.8|4568.8|4576.2|4570.2|4574.7|4568.7|3
1737140060000|2025-01-17 18:54:20|4574.7|4568.7|4573.5|4567.5|4574.7|4568.7|4573.2|4567.2|12
1737140070000|2025-01-17 18:54:30|4573.7|4567.7|4572.7|4566.7|4573.7|4567.7|4572.7|4566.7|2
1737140080000|2025-01-17 18:54:40|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.7|4566.7|1
1737140090000|2025-01-17 18:54:50|4573|4567|4573.8|4567.8|4574.2|4568.2|4573|4567|3
1737140100000|2025-01-17 18:55:00|4574.2|4568.2|4575.2|4569.2|4575.2|4569.2|4573.8|4567.8|27
1737140110000|2025-01-17 18:55:10|4574.8|4568.8|4574.7|4568.7|4575.2|4569.2|4574.7|4568.7|7
1737140120000|2025-01-17 18:55:20|4575.2|4569.2|4573.7|4567.7|4575.2|4569.2|4573.7|4567.7|63
1737140130000|2025-01-17 18:55:30|4573.5|4567.5|4574.2|4568.2|4574.2|4568.2|4572.7|4566.7|30
1737140140000|2025-01-17 18:55:40|4574.7|4568.7|4574.8|4568.8|4574.8|4568.8|4574.2|4568.2|16
1737140150000|2025-01-17 18:55:50|4574.7|4568.7|4574.8|4568.8|4574.8|4568.8|4574.7|4568.7|7
1737140160000|2025-01-17 18:56:00|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.2|4569.2|11
1737140180000|2025-01-17 18:56:20|4576.8|4570.8|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|37
1737140190000|2025-01-17 18:56:30|4576.8|4570.8|4577.3|4571.3|4577.7|4571.7|4576.7|4570.7|6
1737140200000|2025-01-17 18:56:40|4577.2|4571.2|4576.8|4570.8|4577.2|4571.2|4576.7|4570.7|44
1737140210000|2025-01-17 18:56:50|4576.7|4570.7|4574.8|4568.8|4576.8|4570.8|4574.7|4568.7|8
1737140220000|2025-01-17 18:57:00|4575|4569|4575.7|4569.7|4575.8|4569.8|4575|4569|4
1737140230000|2025-01-17 18:57:10|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575|4569|2
1737140240000|2025-01-17 18:57:20|4574.7|4568.7|4575.3|4569.3|4575.3|4569.3|4574.7|4568.7|5
1737140250000|2025-01-17 18:57:30|4576.3|4570.3|4576.2|4570.2|4576.3|4570.3|4575.8|4569.8|7
1737140260000|2025-01-17 18:57:40|4576.3|4570.3|4579.2|4573.2|4579.3|4573.3|4576.3|4570.3|25
1737140270000|2025-01-17 18:57:50|4578.8|4572.8|4578.8|4572.8|4579.8|4573.8|4578.2|4572.2|5
1737140280000|2025-01-17 18:58:00|4578.5|4572.5|4577.2|4571.2|4578.5|4572.5|4577|4571|9
1737140290000|2025-01-17 18:58:10|||||||||1
1737140300000|2025-01-17 18:58:20|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|5
1737140310000|2025-01-17 18:58:30|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|0
1737140320000|2025-01-17 18:58:40|4576.7|4570.7|4575.8|4569.8|4576.7|4570.7|4575.8|4569.8|3
1737140330000|2025-01-17 18:58:50|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.3|4569.3|3
1737140340000|2025-01-17 18:59:00|4575.8|4569.8|4574|4568|4575.8|4569.8|4574|4568|48
1737140350000|2025-01-17 18:59:10|4574.3|4568.3|4574.8|4568.8|4574.8|4568.8|4574.3|4568.3|4
1737140360000|2025-01-17 18:59:20|4574.7|4568.7|4574.5|4568.5|4574.8|4568.8|4573.8|4567.8|7
1737140370000|2025-01-17 18:59:30|4574.8|4568.8|4575|4569|4575|4569|4574.8|4568.8|4
1737140380000|2025-01-17 18:59:40|4574|4568|4574|4568|4574|4568|4574|4568|15
1737140390000|2025-01-17 18:59:50|4574.3|4568.3|4574|4568|4574.3|4568.3|4574|4568|4
1737140400000|2025-01-17 19:00:00|4573.8|4567.8|4574|4568|4574|4568|4573.8|4567.8|16
1737140410000|2025-01-17 19:00:10|4573.8|4567.8|4574|4568|4574.8|4568.8|4572.7|4566.7|120
1737140420000|2025-01-17 19:00:20|4573.8|4567.8|4574|4568|4574.7|4568.7|4573.8|4567.8|45
1737140430000|2025-01-17 19:00:30|4574.3|4568.3|4574.7|4568.7|4574.8|4568.8|4574|4568|9
1737140440000|2025-01-17 19:00:40|4573.8|4567.8|4573.8|4567.8|4574.7|4568.7|4573.8|4567.8|11
1737140450000|2025-01-17 19:00:50|4574|4568|4574.3|4568.3|4574.7|4568.7|4574|4568|7
1737140460000|2025-01-17 19:01:00|4574.2|4568.2|4573.8|4567.8|4574.7|4568.7|4573.8|4567.8|4
1737140470000|2025-01-17 19:01:10|4573.2|4567.2|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|11
1737140480000|2025-01-17 19:01:20|4573.5|4567.5|4575.3|4569.3|4575.3|4569.3|4573.5|4567.5|13
1737140490000|2025-01-17 19:01:30|4575.2|4569.2|4574.2|4568.2|4575.3|4569.3|4573.7|4567.7|64
1737140500000|2025-01-17 19:01:40|4573.8|4567.8|4573.3|4567.3|4574.2|4568.2|4573.3|4567.3|7
1737140510000|2025-01-17 19:01:50|4573.7|4567.7|4572.7|4566.7|4573.7|4567.7|4572.7|4566.7|2
1737140520000|2025-01-17 19:02:00|4572.8|4566.8|4573.3|4567.3|4573.8|4567.8|4572.8|4566.8|12
1737140530000|2025-01-17 19:02:10|4573|4567|4573.7|4567.7|4573.8|4567.8|4572.8|4566.8|54
1737140540000|2025-01-17 19:02:20|4573.8|4567.8|4573.8|4567.8|4574.2|4568.2|4573.2|4567.2|14
1737140550000|2025-01-17 19:02:30|4573.7|4567.7|4571.7|4565.7|4573.7|4567.7|4571.7|4565.7|11
1737140560000|2025-01-17 19:02:40|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|6
1737140570000|2025-01-17 19:02:50|4572.8|4566.8|4574.8|4568.8|4574.8|4568.8|4572.7|4566.7|11
1737140580000|2025-01-17 19:03:00|4575.7|4569.7|4573.7|4567.7|4575.7|4569.7|4573.2|4567.2|42
1737140590000|2025-01-17 19:03:10|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.7|4567.7|6
1737140600000|2025-01-17 19:03:20|4574.3|4568.3|4574.8|4568.8|4574.8|4568.8|4574.2|4568.2|3
1737140610000|2025-01-17 19:03:30|4575.5|4569.5|4575.8|4569.8|4575.8|4569.8|4575.5|4569.5|8
1737140620000|2025-01-17 19:03:40|4576.7|4570.7|4575.7|4569.7|4576.7|4570.7|4575.7|4569.7|32
1737140630000|2025-01-17 19:03:50|4577.6|4571.6|4579.8|4573.8|4580.2|4574.2|4577.6|4571.6|236
1737140640000|2025-01-17 19:04:00|4579.7|4573.7|4578.8|4572.8|4579.8|4573.8|4578.8|4572.8|8
1737140650000|2025-01-17 19:04:10|4577.2|4571.2|4579.8|4573.8|4580.2|4574.2|4577.2|4571.2|48
1737140660000|2025-01-17 19:04:20|4580|4574|4582.7|4576.7|4582.7|4576.7|4579.7|4573.7|36
1737140670000|2025-01-17 19:04:30|||||||||32
1737140680000|2025-01-17 19:04:40|4583|4577|4585.2|4579.2|4585.7|4579.7|4583|4577|22
1737140690000|2025-01-17 19:04:50|4584.8|4578.8|4584.3|4578.3|4586.7|4580.7|4584.2|4578.2|104
1737140700000|2025-01-17 19:05:00|4585.2|4579.2|4585.2|4579.2|4586.7|4580.7|4584.3|4578.3|17
1737140710000|2025-01-17 19:05:10|4585.7|4579.7|4584.7|4578.7|4585.7|4579.7|4584.2|4578.2|17
1737140720000|2025-01-17 19:05:20|4585|4579|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|10
1737140730000|2025-01-17 19:05:30|||||||||5
1737140740000|2025-01-17 19:05:40|4584.2|4578.2|4582.7|4576.7|4584.2|4578.2|4582.7|4576.7|5
1737140750000|2025-01-17 19:05:50|4583|4577|4583.7|4577.7|4583.7|4577.7|4582.7|4576.7|6
1737140760000|2025-01-17 19:06:00|||||||||1
1737140770000|2025-01-17 19:06:10|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|7
1737140780000|2025-01-17 19:06:20|4583.3|4577.3|4586.7|4580.7|4586.7|4580.7|4583.3|4577.3|15
1737140790000|2025-01-17 19:06:30|4586.2|4580.2|4586.7|4580.7|4587.7|4581.7|4585.7|4579.7|74
1737140800000|2025-01-17 19:06:40|4587|4581|4585.3|4579.3|4587.2|4581.2|4585.3|4579.3|11
1737140810000|2025-01-17 19:06:50|4585.2|4579.2|4587.2|4581.2|4587.2|4581.2|4585.2|4579.2|18
1737140820000|2025-01-17 19:07:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4586.7|4580.7|23
1737140830000|2025-01-17 19:07:10|||||||||5
1737140840000|2025-01-17 19:07:20|4585.8|4579.8|4587.7|4581.7|4587.7|4581.7|4585.8|4579.8|48
1737140850000|2025-01-17 19:07:30|4588.3|4582.3|4588.7|4582.7|4589|4583|4588.3|4582.3|13
1737140860000|2025-01-17 19:07:40|4587.7|4581.7|4586.2|4580.2|4587.7|4581.7|4586.2|4580.2|37
1737140870000|2025-01-17 19:07:50|4585.7|4579.7|4586.3|4580.3|4586.7|4580.7|4585.7|4579.7|14
1737140880000|2025-01-17 19:08:00|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1737140890000|2025-01-17 19:08:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|4
1737140900000|2025-01-17 19:08:20|4586.7|4580.7|4586.3|4580.3|4587.2|4581.2|4586.3|4580.3|11
1737140910000|2025-01-17 19:08:30|4586|4580|4588.2|4582.2|4588.2|4582.2|4586|4580|27
1737140920000|2025-01-17 19:08:40|4590.3|4584.3|4590|4584|4590.5|4584.5|4589.2|4583.2|154
1737140930000|2025-01-17 19:08:50|4589.5|4583.5|4591.5|4585.5|4591.7|4585.7|4588.5|4582.5|85
1737140940000|2025-01-17 19:09:00|4591.7|4585.7|4587.2|4581.2|4591.7|4585.7|4587.2|4581.2|80
1737140950000|2025-01-17 19:09:10|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|19
1737140960000|2025-01-17 19:09:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|5
1737140970000|2025-01-17 19:09:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|10
1737140980000|2025-01-17 19:09:40|4587.3|4581.3|4587.3|4581.3|4587.7|4581.7|4587.3|4581.3|11
1737140990000|2025-01-17 19:09:50|4587|4581|4587.7|4581.7|4587.7|4581.7|4586.8|4580.8|4
1737141000000|2025-01-17 19:10:00|4587.3|4581.3|4587.5|4581.5|4587.7|4581.7|4586.2|4580.2|40
1737141010000|2025-01-17 19:10:10|4587.7|4581.7|4585.8|4579.8|4587.7|4581.7|4585.8|4579.8|18
1737141020000|2025-01-17 19:10:20|||||||||8
1737141030000|2025-01-17 19:10:30|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|22
1737141040000|2025-01-17 19:10:40|4586.8|4580.8|4586.7|4580.7|4586.8|4580.8|4586.5|4580.5|18
1737141050000|2025-01-17 19:10:50|4586.8|4580.8|4586.8|4580.8|4587.8|4581.8|4586.8|4580.8|130
1737141060000|2025-01-17 19:11:00|4586.2|4580.2|4586.2|4580.2|4586.8|4580.8|4585.7|4579.7|36
1737141070000|2025-01-17 19:11:10|4586.7|4580.7|4587.2|4581.2|4587.7|4581.7|4586.7|4580.7|22
1737141080000|2025-01-17 19:11:20|4586.8|4580.8|4587.7|4581.7|4588.3|4582.3|4586.8|4580.8|66
1737141090000|2025-01-17 19:11:30|4587.2|4581.2|4586.5|4580.5|4587.2|4581.2|4586.5|4580.5|41
1737141100000|2025-01-17 19:11:40|4586.7|4580.7|4586.2|4580.2|4586.7|4580.7|4585.7|4579.7|24
1737141110000|2025-01-17 19:11:50|4585.8|4579.8|4586|4580|4586.5|4580.5|4585.7|4579.7|18
1737141120000|2025-01-17 19:12:00|4586.5|4580.5|4587.2|4581.2|4587.7|4581.7|4586.5|4580.5|148
1737141130000|2025-01-17 19:12:10|4587|4581|4587.5|4581.5|4587.7|4581.7|4586.7|4580.7|116
1737141140000|2025-01-17 19:12:20|4587.2|4581.2|4586.2|4580.2|4587.2|4581.2|4586.2|4580.2|26
1737141150000|2025-01-17 19:12:30|4585.8|4579.8|4586.5|4580.5|4586.5|4580.5|4585.7|4579.7|3
1737141160000|2025-01-17 19:12:40|||||||||8
1737141170000|2025-01-17 19:12:50|4585.8|4579.8|4587.5|4581.5|4587.5|4581.5|4585.5|4579.5|27
1737141180000|2025-01-17 19:13:00|4587.2|4581.2|4585.7|4579.7|4587.2|4581.2|4584.5|4578.5|44
1737141190000|2025-01-17 19:13:10|4585.5|4579.5|4585.5|4579.5|4586|4580|4585.5|4579.5|40
1737141200000|2025-01-17 19:13:20|4585.3|4579.3|4584.3|4578.3|4585.3|4579.3|4584.3|4578.3|51
1737141210000|2025-01-17 19:13:30|4583.7|4577.7|4583.5|4577.5|4584.5|4578.5|4583.3|4577.3|71
1737141220000|2025-01-17 19:13:40|4583.7|4577.7|4584.7|4578.7|4584.7|4578.7|4583.7|4577.7|47
1737141230000|2025-01-17 19:13:50|4584.5|4578.5|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|58
1737141240000|2025-01-17 19:14:00|4584.5|4578.5|4585.3|4579.3|4585.7|4579.7|4584.2|4578.2|109
1737141250000|2025-01-17 19:14:10|4585.5|4579.5|4585.3|4579.3|4585.7|4579.7|4585.3|4579.3|46
1737141260000|2025-01-17 19:14:20|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|43
1737141270000|2025-01-17 19:14:30|4585.7|4579.7|4587.3|4581.3|4587.3|4581.3|4585.3|4579.3|79
1737141280000|2025-01-17 19:14:40|4587|4581|4587|4581|4588.3|4582.3|4587|4581|147
1737141290000|2025-01-17 19:14:50|4587.3|4581.3|4587.3|4581.3|4588.3|4582.3|4586.5|4580.5|113
1737141300000|2025-01-17 19:15:00|4587.5|4581.5|4587.5|4581.5|4588.5|4582.5|4587.3|4581.3|132
1737141310000|2025-01-17 19:15:10|4588.1|4582.1|4588.5|4582.5|4588.5|4582.5|4588.1|4582.1|44
1737141320000|2025-01-17 19:15:20|4588.3|4582.3|4588.5|4582.5|4588.5|4582.5|4588.3|4582.3|79
1737141330000|2025-01-17 19:15:30|4588.3|4582.3|4588.3|4582.3|4588.5|4582.5|4588.3|4582.3|1
1737141340000|2025-01-17 19:15:40|4588.5|4582.5|4588.3|4582.3|4588.5|4582.5|4588.3|4582.3|5
1737141350000|2025-01-17 19:15:50|4588.5|4582.5|4592.5|4586.5|4592.5|4586.5|4588.5|4582.5|59
1737141360000|2025-01-17 19:16:00|4592.3|4586.3|4591.3|4585.3|4592.5|4586.5|4590.3|4584.3|54
1737141370000|2025-01-17 19:16:10|4591.5|4585.5|4592.3|4586.3|4592.5|4586.5|4591.5|4585.5|6
1737141380000|2025-01-17 19:16:20|4591.5|4585.5|4591.3|4585.3|4592.3|4586.3|4591.3|4585.3|3
1737141390000|2025-01-17 19:16:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|50
1737141400000|2025-01-17 19:16:40|4591.3|4585.3|4592.3|4586.3|4592.3|4586.3|4591.3|4585.3|43
1737141410000|2025-01-17 19:16:50|4592.5|4586.5|4589.5|4583.5|4592.5|4586.5|4589.5|4583.5|49
1737141420000|2025-01-17 19:17:00|4589.3|4583.3|4588.5|4582.5|4589.5|4583.5|4588.3|4582.3|20
1737141430000|2025-01-17 19:17:10|4587.5|4581.5|4588.2|4582.2|4588.5|4582.5|4587.5|4581.5|92
1737141440000|2025-01-17 19:17:20|4588|4582|4589|4583|4589.5|4583.5|4587.7|4581.7|75
1737141450000|2025-01-17 19:17:30|4589.5|4583.5|4588.5|4582.5|4589.5|4583.5|4588.5|4582.5|10
1737141460000|2025-01-17 19:17:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|5
1737141470000|2025-01-17 19:17:50|4588.7|4582.7|4588.5|4582.5|4588.7|4582.7|4587.5|4581.5|109
1737141480000|2025-01-17 19:18:00|4588.3|4582.3|4588.5|4582.5|4588.5|4582.5|4588.3|4582.3|41
1737141490000|2025-01-17 19:18:10|4588.3|4582.3|4588.5|4582.5|4589.3|4583.3|4588.3|4582.3|41
1737141500000|2025-01-17 19:18:20|4588.3|4582.3|4588.3|4582.3|4588.5|4582.5|4588.3|4582.3|2
1737141510000|2025-01-17 19:18:30|4588.5|4582.5|4589.3|4583.3|4589.5|4583.5|4588.3|4582.3|91
1737141520000|2025-01-17 19:18:40|4589.5|4583.5|4589.3|4583.3|4589.5|4583.5|4589.3|4583.3|2
1737141530000|2025-01-17 19:18:50|4589.6|4583.6|4591.2|4585.2|4591.2|4585.2|4589.6|4583.6|12
1737141540000|2025-01-17 19:19:00|4591|4585|4588.5|4582.5|4591|4585|4588.3|4582.3|17
1737141550000|2025-01-17 19:19:10|4588.8|4582.8|4588.5|4582.5|4588.8|4582.8|4588.5|4582.5|109
1737141560000|2025-01-17 19:19:20|4588.8|4582.8|4588|4582|4589.5|4583.5|4587|4581|20
1737141570000|2025-01-17 19:19:30|4587.8|4581.8|4589|4583|4589.2|4583.2|4587.8|4581.8|11
1737141580000|2025-01-17 19:19:40|4589.3|4583.3|4591|4585|4591.2|4585.2|4589.3|4583.3|10
1737141590000|2025-01-17 19:19:50|4590.7|4584.7|4588.5|4582.5|4590.7|4584.7|4588.2|4582.2|75
1737421200000|2025-01-21 01:00:00|4590.8|4584.8|4577.2|4571.2|4591.2|4585.2|4577.2|4571.2|129
1737421210000|2025-01-21 01:00:10|4576.3|4570.3|4560.9|4554.9|4577.7|4571.7|4560.2|4554.2|151
1737421220000|2025-01-21 01:00:20|4560.4|4554.4|4560.9|4554.9|4563.7|4557.7|4552.7|4546.7|134
1737421230000|2025-01-21 01:00:30|4560.4|4554.4|4559.9|4553.9|4563.2|4557.2|4559.2|4553.2|20
1737421240000|2025-01-21 01:00:40|4561|4555|4556.9|4550.9|4562.9|4556.9|4556.4|4550.4|30
1737421250000|2025-01-21 01:00:50|4556.7|4550.7|4553.7|4547.7|4557.9|4551.9|4550.7|4544.7|21
1737421260000|2025-01-21 01:01:00|4553.9|4547.9|4565.4|4559.4|4567.3|4561.3|4553.7|4547.7|29
1737421270000|2025-01-21 01:01:10|4565.2|4559.2|4562.4|4556.4|4567.7|4561.7|4562.4|4556.4|15
1737421280000|2025-01-21 01:01:20|4562.2|4556.2|4566.7|4560.7|4571.7|4565.7|4557.7|4551.7|71
1737421290000|2025-01-21 01:01:30|4567.2|4561.2|4570.3|4564.3|4570.3|4564.3|4564.5|4558.5|13
1737421300000|2025-01-21 01:01:40|4572|4566|4566.9|4560.9|4574.7|4568.7|4566.9|4560.9|31
1737421310000|2025-01-21 01:01:50|4565.7|4559.7|4558.1|4552.1|4565.7|4559.7|4556.1|4550.1|77
1737421320000|2025-01-21 01:02:00|4557.9|4551.9|4561.6|4555.6|4562.1|4556.1|4557.9|4551.9|6
1737421330000|2025-01-21 01:02:10|4562.1|4556.1|4554.6|4548.6|4562.1|4556.1|4554.1|4548.1|36
1737421340000|2025-01-21 01:02:20|4555.6|4549.6|4564.6|4558.6|4564.6|4558.6|4555.6|4549.6|16
1737421350000|2025-01-21 01:02:30|4564.8|4558.8|4569.4|4563.4|4571.4|4565.4|4564.8|4558.8|17
1737421360000|2025-01-21 01:02:40|4569.8|4563.8|4562.8|4556.8|4569.8|4563.8|4562.6|4556.6|9
1737421370000|2025-01-21 01:02:50|4562.5|4556.5|4559.9|4553.9|4563.1|4557.1|4559.9|4553.9|11
1737421380000|2025-01-21 01:03:00|4560.6|4554.6|4556.3|4550.3|4565.1|4559.1|4555.3|4549.3|17
1737421390000|2025-01-21 01:03:10|4556.1|4550.1|4555.3|4549.3|4556.8|4550.8|4553.6|4547.6|3
1737421400000|2025-01-21 01:03:20|4555.6|4549.6|4555.5|4549.5|4557.1|4551.1|4555.3|4549.3|18
1737421410000|2025-01-21 01:03:30|4555.3|4549.3|4555.3|4549.3|4556.1|4550.1|4553.1|4547.1|9
1737421420000|2025-01-21 01:03:40|4555.8|4549.8|4554|4548|4555.8|4549.8|4553.9|4547.9|20
1737421430000|2025-01-21 01:03:50|4553.8|4547.8|4554.1|4548.1|4554.3|4548.3|4551.1|4545.1|26
1737421440000|2025-01-21 01:04:00|4556.1|4550.1|4559.6|4553.6|4559.6|4553.6|4555.1|4549.1|23
1737421450000|2025-01-21 01:04:10|4559|4553|4560.1|4554.1|4560.1|4554.1|4558.8|4552.8|12
1737421460000|2025-01-21 01:04:20|4561.1|4555.1|4557.1|4551.1|4561.1|4555.1|4557.1|4551.1|13
1737421470000|2025-01-21 01:04:30|4557.6|4551.6|4556.3|4550.3|4558.1|4552.1|4556.1|4550.1|8
1737421480000|2025-01-21 01:04:40|4556.9|4550.9|4560.1|4554.1|4560.1|4554.1|4556.9|4550.9|6
1737421490000|2025-01-21 01:04:50|4557.3|4551.3|4556.3|4550.3|4557.8|4551.8|4556.3|4550.3|7
1737421500000|2025-01-21 01:05:00|4558.1|4552.1|4558.3|4552.3|4558.3|4552.3|4556|4550|19
1737421510000|2025-01-21 01:05:10|4558.6|4552.6|4559.1|4553.1|4559.6|4553.6|4558.6|4552.6|4
1737421520000|2025-01-21 01:05:20|4559.4|4553.4|4558.8|4552.8|4559.6|4553.6|4558.8|4552.8|2
1737421530000|2025-01-21 01:05:30|4558.5|4552.5|4562.9|4556.9|4562.9|4556.9|4558.5|4552.5|32
1737421540000|2025-01-21 01:05:40|4563.4|4557.4|4566.4|4560.4|4566.4|4560.4|4562.9|4556.9|19
1737421550000|2025-01-21 01:05:50|4566.1|4560.1|4564.4|4558.4|4567.9|4561.9|4564.4|4558.4|22
1737421560000|2025-01-21 01:06:00|4563.9|4557.9|4568.7|4562.7|4568.7|4562.7|4563.9|4557.9|9
1737421570000|2025-01-21 01:06:10|4568.9|4562.9|4570.8|4564.8|4572.6|4566.6|4568.9|4562.9|18
1737421580000|2025-01-21 01:06:20|4570.9|4564.9|4570.9|4564.9|4575|4569|4569.4|4563.4|63
1737421590000|2025-01-21 01:06:30|4571.8|4565.8|4572.8|4566.8|4572.8|4566.8|4568.7|4562.7|43
1737421600000|2025-01-21 01:06:40|4573.6|4567.6|4572.3|4566.3|4573.9|4567.9|4572.3|4566.3|12
1737421610000|2025-01-21 01:06:50|4572.9|4566.9|4573.3|4567.3|4574.1|4568.1|4572.9|4566.9|12
1737421620000|2025-01-21 01:07:00|4572.6|4566.6|4573.6|4567.6|4573.9|4567.9|4572.5|4566.5|9
1737421630000|2025-01-21 01:07:10|4573.3|4567.3|4575.6|4569.6|4575.6|4569.6|4573.3|4567.3|3
1737421640000|2025-01-21 01:07:20|4575.8|4569.8|4578.7|4572.7|4578.7|4572.7|4575.8|4569.8|24
1737421650000|2025-01-21 01:07:30|4578.4|4572.4|4579.4|4573.4|4579.4|4573.4|4578.4|4572.4|11
1737421660000|2025-01-21 01:07:40|4578.7|4572.7|4574.9|4568.9|4578.7|4572.7|4574.9|4568.9|27
1737421670000|2025-01-21 01:07:50|4575.1|4569.1|4570.6|4564.6|4575.1|4569.1|4570.1|4564.1|14
1737421680000|2025-01-21 01:08:00|4570.3|4564.3|4571.9|4565.9|4571.9|4565.9|4570.3|4564.3|2
1737421690000|2025-01-21 01:08:10|4572.1|4566.1|4570.8|4564.8|4572.1|4566.1|4570.3|4564.3|6
1737421700000|2025-01-21 01:08:20|4570.6|4564.6|4570.8|4564.8|4570.8|4564.8|4570.6|4564.6|0
1737421710000|2025-01-21 01:08:30|4570.6|4564.6|4570.3|4564.3|4570.6|4564.6|4570.3|4564.3|0
1737421720000|2025-01-21 01:08:40|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|1
1737421730000|2025-01-21 01:08:50|4568.7|4562.7|4570.1|4564.1|4570.9|4564.9|4568.7|4562.7|9
1737421740000|2025-01-21 01:09:00|4569.7|4563.7|4568.9|4562.9|4571.1|4565.1|4566.8|4560.8|43
1737421750000|2025-01-21 01:09:10|4568.8|4562.8|4558.8|4552.8|4569.3|4563.3|4558.8|4552.8|11
1737421760000|2025-01-21 01:09:20|4559.3|4553.3|4562.9|4556.9|4564.1|4558.1|4559.3|4553.3|10
1737421770000|2025-01-21 01:09:30|4563.1|4557.1|4565.3|4559.3|4565.6|4559.6|4563.1|4557.1|9
1737421780000|2025-01-21 01:09:40|4565.1|4559.1|4566.3|4560.3|4568.1|4562.1|4563.6|4557.6|33
1737421790000|2025-01-21 01:09:50|4566.1|4560.1|4565.3|4559.3|4566.1|4560.1|4565.3|4559.3|1
1737421800000|2025-01-21 01:10:00|4566.3|4560.3|4569.1|4563.1|4569.3|4563.3|4566.3|4560.3|3
1737421810000|2025-01-21 01:10:10|4569.3|4563.3|4572.7|4566.7|4574.7|4568.7|4569.1|4563.1|22
1737421820000|2025-01-21 01:10:20|4572.9|4566.9|4573.7|4567.7|4575.4|4569.4|4572.9|4566.9|40
1737421830000|2025-01-21 01:10:30|4573.4|4567.4|4572.2|4566.2|4573.7|4567.7|4572.2|4566.2|4
1737421840000|2025-01-21 01:10:40|4573.7|4567.7|4573.9|4567.9|4576|4570|4572.9|4566.9|21
1737421850000|2025-01-21 01:10:50|4573.6|4567.6|4573.9|4567.9|4574.2|4568.2|4573.4|4567.4|2
1737421860000|2025-01-21 01:11:00|4573.6|4567.6|4574.9|4568.9|4575.4|4569.4|4572.9|4566.9|2
1737421870000|2025-01-21 01:11:10|4575.2|4569.2|4575.4|4569.4|4575.4|4569.4|4574.9|4568.9|0
1737421880000|2025-01-21 01:11:20|4575.1|4569.1|4574.9|4568.9|4576.2|4570.2|4574.9|4568.9|4
1737421890000|2025-01-21 01:11:30|4575.2|4569.2|4576.2|4570.2|4576.2|4570.2|4574.9|4568.9|4
1737421900000|2025-01-21 01:11:40|4574.9|4568.9|4573.9|4567.9|4574.9|4568.9|4572.9|4566.9|24
1737421910000|2025-01-21 01:11:50|4573.5|4567.5|4573.7|4567.7|4573.7|4567.7|4573.5|4567.5|0
1737421920000|2025-01-21 01:12:00|4573.4|4567.4|4573.9|4567.9|4575.2|4569.2|4572.9|4566.9|2
1737421940000|2025-01-21 01:12:20|||||||||5
1737421950000|2025-01-21 01:12:30|4576.7|4570.7|4575.7|4569.7|4576.7|4570.7|4575.7|4569.7|8
1737421960000|2025-01-21 01:12:40|4575.9|4569.9|4575.9|4569.9|4576.4|4570.4|4575.9|4569.9|3
1737421970000|2025-01-21 01:12:50|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1737421980000|2025-01-21 01:13:00|4575|4569|4576.9|4570.9|4576.9|4570.9|4575|4569|5
1737421990000|2025-01-21 01:13:10|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1737422000000|2025-01-21 01:13:20|4577|4571|4577.7|4571.7|4578.5|4572.5|4577|4571|5
1737422010000|2025-01-21 01:13:30|4577.4|4571.4|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|0
1737422020000|2025-01-21 01:13:40|4577.7|4571.7|4576.7|4570.7|4577.7|4571.7|4576.7|4570.7|0
1737422030000|2025-01-21 01:13:50|4576.4|4570.4|4577.2|4571.2|4577.7|4571.7|4575.2|4569.2|8
1737422040000|2025-01-21 01:14:00|4576.9|4570.9|4577.7|4571.7|4578.7|4572.7|4576.9|4570.9|9
1737422050000|2025-01-21 01:14:10|4577.2|4571.2|4578.2|4572.2|4578.2|4572.2|4577.2|4571.2|0
1737422060000|2025-01-21 01:14:20|4577.7|4571.7|4577.7|4571.7|4577.9|4571.9|4576.9|4570.9|2
1737422070000|2025-01-21 01:14:30|4577.4|4571.4|4576.5|4570.5|4577.7|4571.7|4576.5|4570.5|0
1737422080000|2025-01-21 01:14:40|4576.7|4570.7|4577.7|4571.7|4577.7|4571.7|4576.7|4570.7|0
1737422090000|2025-01-21 01:14:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|0
1737422100000|2025-01-21 01:15:00|4577.2|4571.2|4581.4|4575.4|4581.4|4575.4|4577.2|4571.2|7
1737422110000|2025-01-21 01:15:10|4582.7|4576.7|4582.7|4576.7|4582.9|4576.9|4582.7|4576.7|1
1737422120000|2025-01-21 01:15:20|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|1
1737422130000|2025-01-21 01:15:30|4582.7|4576.7|4579.9|4573.9|4582.9|4576.9|4579.7|4573.7|9
1737422140000|2025-01-21 01:15:40|4580.5|4574.5|4580.4|4574.4|4581.5|4575.5|4580.4|4574.4|1
1737422150000|2025-01-21 01:15:50|4579.9|4573.9|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|12
1737422160000|2025-01-21 01:16:00|4574.9|4568.9|4573.4|4567.4|4574.9|4568.9|4573.4|4567.4|7
1737422170000|2025-01-21 01:16:10|4574.2|4568.2|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|3
1737422180000|2025-01-21 01:16:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737422200000|2025-01-21 01:16:40|4576|4570|4575.7|4569.7|4576|4570|4575.4|4569.4|5
1737422210000|2025-01-21 01:16:50|4575.2|4569.2|4575.9|4569.9|4576.2|4570.2|4575.2|4569.2|4
1737422220000|2025-01-21 01:17:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.4|4569.4|3
1737422230000|2025-01-21 01:17:10|4575.9|4569.9|4574.9|4568.9|4575.9|4569.9|4574.9|4568.9|1
1737422240000|2025-01-21 01:17:20|4574.6|4568.6|4574.9|4568.9|4574.9|4568.9|4574.2|4568.2|0
1737422250000|2025-01-21 01:17:30|4574.7|4568.7|4573.9|4567.9|4574.9|4568.9|4573.9|4567.9|0
1737422260000|2025-01-21 01:17:40|4574.2|4568.2|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|1
1737422280000|2025-01-21 01:18:00|4573.9|4567.9|4574.2|4568.2|4574.7|4568.7|4573.9|4567.9|4
1737422290000|2025-01-21 01:18:10|4574.5|4568.5|4574.9|4568.9|4574.9|4568.9|4574.2|4568.2|0
1737422300000|2025-01-21 01:18:20|4574.7|4568.7|4574.9|4568.9|4575|4569|4574.7|4568.7|0
1737422310000|2025-01-21 01:18:30|4575.1|4569.1|4574.9|4568.9|4575.7|4569.7|4574.9|4568.9|1
1737422320000|2025-01-21 01:18:40|4576.2|4570.2|4575.9|4569.9|4576.2|4570.2|4575.7|4569.7|5
1737422330000|2025-01-21 01:18:50|4576.7|4570.7|4574.9|4568.9|4576.7|4570.7|4574.7|4568.7|3
1737422340000|2025-01-21 01:19:00|4575.4|4569.4|4576.7|4570.7|4576.9|4570.9|4574.7|4568.7|10
1737422350000|2025-01-21 01:19:10|4577.2|4571.2|4576.9|4570.9|4577.2|4571.2|4576.9|4570.9|1
1737422360000|2025-01-21 01:19:20|4576.7|4570.7|4577.9|4571.9|4577.9|4571.9|4576.7|4570.7|2
1737422370000|2025-01-21 01:19:30|4576.9|4570.9|4577.2|4571.2|4577.2|4571.2|4576.9|4570.9|0
1737422380000|2025-01-21 01:19:40|4577.4|4571.4|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|0
1737422390000|2025-01-21 01:19:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1737422400000|2025-01-21 01:20:00|4577.9|4571.9|4578.9|4572.9|4578.9|4572.9|4577.9|4571.9|1
1737422410000|2025-01-21 01:20:10|4578.4|4572.4|4577.2|4571.2|4578.4|4572.4|4577.2|4571.2|1
1737422420000|2025-01-21 01:20:20|4576.8|4570.8|4577.7|4571.7|4577.7|4571.7|4576.5|4570.5|1
1737422430000|2025-01-21 01:20:30|4577.5|4571.5|4579.2|4573.2|4579.2|4573.2|4577.2|4571.2|2
1737422440000|2025-01-21 01:20:40|4580.2|4574.2|4581.9|4575.9|4581.9|4575.9|4580.2|4574.2|7
1737422450000|2025-01-21 01:20:50|4581.6|4575.6|4583.9|4577.9|4583.9|4577.9|4581.6|4575.6|5
1737422460000|2025-01-21 01:21:00|4582.9|4576.9|4582.5|4576.5|4583.2|4577.2|4582.2|4576.2|2
1737422470000|2025-01-21 01:21:10|4582.2|4576.2|4578.9|4572.9|4582.5|4576.5|4578.9|4572.9|3
1737422480000|2025-01-21 01:21:20|4578.5|4572.5|4577.9|4571.9|4580.4|4574.4|4577.9|4571.9|20
1737422490000|2025-01-21 01:21:30|4577.7|4571.7|4578.7|4572.7|4578.7|4572.7|4577.2|4571.2|1
1737422500000|2025-01-21 01:21:40|4579.2|4573.2|4579.5|4573.5|4579.7|4573.7|4579.2|4573.2|0
1737422510000|2025-01-21 01:21:50|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|1
1737422520000|2025-01-21 01:22:00|4579|4573|4580.2|4574.2|4580.2|4574.2|4579|4573|6
1737422530000|2025-01-21 01:22:10|4580|4574|4580.2|4574.2|4580.7|4574.7|4580|4574|0
1737422540000|2025-01-21 01:22:20|4580|4574|4581.5|4575.5|4581.5|4575.5|4580|4574|0
1737422550000|2025-01-21 01:22:30|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.5|4575.5|2
1737422560000|2025-01-21 01:22:40|4581.5|4575.5|4580.9|4574.9|4581.5|4575.5|4580.9|4574.9|2
1737422570000|2025-01-21 01:22:50|4580.7|4574.7|4578.4|4572.4|4580.7|4574.7|4577.7|4571.7|3
1737422580000|2025-01-21 01:23:00|4578.7|4572.7|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|3
1737422590000|2025-01-21 01:23:10|4581|4575|4580.7|4574.7|4581|4575|4580.7|4574.7|11
1737422600000|2025-01-21 01:23:20|4580.5|4574.5|4578.9|4572.9|4580.5|4574.5|4578.9|4572.9|1
1737422610000|2025-01-21 01:23:30|4578.7|4572.7|4580|4574|4580|4574|4578.7|4572.7|0
1737422620000|2025-01-21 01:23:40|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1737422630000|2025-01-21 01:23:50|4579.5|4573.5|4578.9|4572.9|4579.7|4573.7|4578.9|4572.9|1
1737422640000|2025-01-21 01:24:00|4580.7|4574.7|4579.9|4573.9|4581.5|4575.5|4579.9|4573.9|8
1737422650000|2025-01-21 01:24:10|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|0
1737422660000|2025-01-21 01:24:20|4579.7|4573.7|4579.5|4573.5|4579.7|4573.7|4579.5|4573.5|0
1737422670000|2025-01-21 01:24:30|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1737422680000|2025-01-21 01:24:40|4579.9|4573.9|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|2
1737422690000|2025-01-21 01:24:50|4579.5|4573.5|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1737422700000|2025-01-21 01:25:00|4579.5|4573.5|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|1
1737422710000|2025-01-21 01:25:10|4582.7|4576.7|4582.2|4576.2|4582.7|4576.7|4582.2|4576.2|4
1737422720000|2025-01-21 01:25:20|4582.7|4576.7|4582.5|4576.5|4582.7|4576.7|4582.2|4576.2|2
1737422730000|2025-01-21 01:25:30|4582.7|4576.7|4581.9|4575.9|4582.7|4576.7|4581.4|4575.4|2
1737422740000|2025-01-21 01:25:40|4582.2|4576.2|4582.7|4576.7|4582.7|4576.7|4582.2|4576.2|2
1737422760000|2025-01-21 01:26:00|4583.2|4577.2|4584.7|4578.7|4584.7|4578.7|4583.2|4577.2|5
1737422780000|2025-01-21 01:26:20|4584.4|4578.4|4584.2|4578.2|4584.4|4578.4|4584.2|4578.2|0
1737422790000|2025-01-21 01:26:30|4583.9|4577.9|4583|4577|4583.9|4577.9|4582.4|4576.4|11
1737422800000|2025-01-21 01:26:40|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|1
1737422810000|2025-01-21 01:26:50|4583.5|4577.5|4583.5|4577.5|4584.2|4578.2|4583.5|4577.5|0
1737422820000|2025-01-21 01:27:00|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4582.9|4576.9|1
1737422830000|2025-01-21 01:27:10|4584.2|4578.2|4584.9|4578.9|4584.9|4578.9|4584.2|4578.2|1
1737422840000|2025-01-21 01:27:20|4584.7|4578.7|4585.2|4579.2|4585.2|4579.2|4584.2|4578.2|12
1737422850000|2025-01-21 01:27:30|4585.5|4579.5|4584.9|4578.9|4587.2|4581.2|4584.9|4578.9|18
1737422860000|2025-01-21 01:27:40|4584.5|4578.5|4585.2|4579.2|4585.7|4579.7|4583.9|4577.9|1
1737422870000|2025-01-21 01:27:50|4584.9|4578.9|4585.9|4579.9|4587.4|4581.4|4584.9|4578.9|15
1737422880000|2025-01-21 01:28:00|||||||||1
1737422890000|2025-01-21 01:28:10|4585.7|4579.7|4584.7|4578.7|4585.7|4579.7|4584.2|4578.2|4
1737422900000|2025-01-21 01:28:20|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.2|4578.2|0
1737422910000|2025-01-21 01:28:30|4584.7|4578.7|4584.2|4578.2|4584.9|4578.9|4584.2|4578.2|0
1737422920000|2025-01-21 01:28:40|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4582.5|4576.5|3
1737422930000|2025-01-21 01:28:50|4583.4|4577.4|4583.5|4577.5|4584.2|4578.2|4583.4|4577.4|1
1737422940000|2025-01-21 01:29:00|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|1
1737422960000|2025-01-21 01:29:20|4584.2|4578.2|4585.2|4579.2|4585.9|4579.9|4584.2|4578.2|2
1737422970000|2025-01-21 01:29:30|4585.5|4579.5|4585.2|4579.2|4585.5|4579.5|4585.2|4579.2|6
1737422980000|2025-01-21 01:29:40|4584.9|4578.9|4584.2|4578.2|4584.9|4578.9|4583.9|4577.9|1
1737422990000|2025-01-21 01:29:50|4584.5|4578.5|4585.2|4579.2|4585.2|4579.2|4584.5|4578.5|0
1737423000000|2025-01-21 01:30:00|4585.4|4579.4|4583.9|4577.9|4585.4|4579.4|4583.9|4577.9|3
1737423010000|2025-01-21 01:30:10|4584|4578|4584|4578|4584.2|4578.2|4584|4578|0
1737423020000|2025-01-21 01:30:20|4583.2|4577.2|4580.5|4574.5|4583.2|4577.2|4580.2|4574.2|4
1737423030000|2025-01-21 01:30:30|4579.5|4573.5|4580|4574|4580.7|4574.7|4577|4571|14
1737423040000|2025-01-21 01:30:40|4580.2|4574.2|4580.5|4574.5|4581|4575|4580.2|4574.2|0
1737423050000|2025-01-21 01:30:50|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|1
1737423060000|2025-01-21 01:31:00|4579|4573|4580|4574|4580.2|4574.2|4579|4573|7
1737423070000|2025-01-21 01:31:10|4580.5|4574.5|4581|4575|4581|4575|4580.5|4574.5|1
1737423080000|2025-01-21 01:31:20|4580.7|4574.7|4579|4573|4580.7|4574.7|4578.7|4572.7|2
1737423090000|2025-01-21 01:31:30|4578.7|4572.7|4580|4574|4580|4574|4578|4572|0
1737423100000|2025-01-21 01:31:40|4579.2|4573.2|4580|4574|4580.7|4574.7|4579.2|4573.2|2
1737423110000|2025-01-21 01:31:50|4579.2|4573.2|4579.2|4573.2|4579.5|4573.5|4579.2|4573.2|0
1737423120000|2025-01-21 01:32:00|4579.5|4573.5|4578|4572|4580.7|4574.7|4578|4572|2
1737423130000|2025-01-21 01:32:10|4577.7|4571.7|4577.7|4571.7|4578|4572|4577.2|4571.2|0
1737423140000|2025-01-21 01:32:20|4578|4572|4578|4572|4578|4572|4578|4572|0
1737423150000|2025-01-21 01:32:30|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|8
1737423160000|2025-01-21 01:32:40|4578.5|4572.5|4579|4573|4579.5|4573.5|4578.5|4572.5|1
1737423180000|2025-01-21 01:33:00|4578.2|4572.2|4579|4573|4579|4573|4577.7|4571.7|0
1737423200000|2025-01-21 01:33:20|4578.7|4572.7|4579.5|4573.5|4579.5|4573.5|4578.7|4572.7|1
1737423210000|2025-01-21 01:33:30|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|3
1737423220000|2025-01-21 01:33:40|4578.5|4572.5|4579.2|4573.2|4579.2|4573.2|4578.5|4572.5|3
1737423230000|2025-01-21 01:33:50|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|1
1737423240000|2025-01-21 01:34:00|4578.5|4572.5|4576.2|4570.2|4578.5|4572.5|4576.2|4570.2|5
1737423250000|2025-01-21 01:34:10|4577.2|4571.2|4577.7|4571.7|4578.2|4572.2|4577|4571|12
1737423260000|2025-01-21 01:34:20|4578|4572|4578|4572|4578.2|4572.2|4578|4572|3
1737423280000|2025-01-21 01:34:40|4579|4573|4579|4573|4579|4573|4577.7|4571.7|10
1737423290000|2025-01-21 01:34:50|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1737423300000|2025-01-21 01:35:00|4579|4573|4578.5|4572.5|4579.2|4573.2|4578.5|4572.5|1
1737423310000|2025-01-21 01:35:10|4578.7|4572.7|4580.7|4574.7|4580.7|4574.7|4578.7|4572.7|14
1737423330000|2025-01-21 01:35:30|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579|4573|1
1737423340000|2025-01-21 01:35:40|4579|4573|4578.7|4572.7|4579|4573|4578.7|4572.7|0
1737423350000|2025-01-21 01:35:50|4579|4573|4580.2|4574.2|4580.2|4574.2|4578.2|4572.2|3
1737423360000|2025-01-21 01:36:00|4580.7|4574.7|4580|4574|4580.7|4574.7|4580|4574|1
1737423370000|2025-01-21 01:36:10|4579|4573|4579|4573|4579|4573|4579|4573|1
1737423380000|2025-01-21 01:36:20|4579.2|4573.2|4579|4573|4579.2|4573.2|4579|4573|0
1737423390000|2025-01-21 01:36:30|4578|4572|4578.5|4572.5|4578.5|4572.5|4578|4572|3
1737423400000|2025-01-21 01:36:40|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579|4573|2
1737423410000|2025-01-21 01:36:50|4579|4573|4579|4573|4579.2|4573.2|4579|4573|0
1737423420000|2025-01-21 01:37:00|4578.7|4572.7|4578|4572|4578.7|4572.7|4578|4572|1
1737423440000|2025-01-21 01:37:20|4577.5|4571.5|4579|4573|4579|4573|4577|4571|3
1737423450000|2025-01-21 01:37:30|4578.7|4572.7|4578|4572|4578.7|4572.7|4578|4572|0
1737423470000|2025-01-21 01:37:50|4578.3|4572.3|4579.3|4573.3|4579.3|4573.3|4578.3|4572.3|0
1737423480000|2025-01-21 01:38:00|4579.5|4573.5|4579|4573|4579.5|4573.5|4579|4573|1
1737423490000|2025-01-21 01:38:10|4579.2|4573.2|4580|4574|4580.3|4574.3|4579.2|4573.2|4
1737423500000|2025-01-21 01:38:20|4580.3|4574.3|4581.3|4575.3|4582|4576|4580|4574|2
1737423510000|2025-01-21 01:38:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1737423520000|2025-01-21 01:38:40|4582|4576|4581.3|4575.3|4582|4576|4581|4575|0
1737423530000|2025-01-21 01:38:50|4581|4575|4582.5|4576.5|4582.5|4576.5|4581|4575|0
1737423540000|2025-01-21 01:39:00|4582.3|4576.3|4582.3|4576.3|4582.5|4576.5|4582.3|4576.3|0
1737423550000|2025-01-21 01:39:10|4582.5|4576.5|4583.5|4577.5|4583.5|4577.5|4582.5|4576.5|1
1737423560000|2025-01-21 01:39:20|4583|4577|4583|4577|4583.3|4577.3|4583|4577|1
1737423570000|2025-01-21 01:39:30|4583.3|4577.3|4584.8|4578.8|4584.8|4578.8|4583|4577|2
1737423580000|2025-01-21 01:39:40|4585|4579|4585.3|4579.3|4585.3|4579.3|4585|4579|0
1737423590000|2025-01-21 01:39:50|4585|4579|4584|4578|4585|4579|4584|4578|2
1737423600000|2025-01-21 01:40:00|4583.3|4577.3|4583|4577|4583.3|4577.3|4582.3|4576.3|5
1737423610000|2025-01-21 01:40:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1737423620000|2025-01-21 01:40:20|4583|4577|4583.3|4577.3|4583.3|4577.3|4581.5|4575.5|1
1737423630000|2025-01-21 01:40:30|4583|4577|4583|4577|4583.3|4577.3|4583|4577|0
1737423640000|2025-01-21 01:40:40|4582.3|4576.3|4582|4576|4582.3|4576.3|4582|4576|0
1737423650000|2025-01-21 01:40:50|4582.8|4576.8|4583|4577|4583.3|4577.3|4582.8|4576.8|1
1737423660000|2025-01-21 01:41:00|4582.5|4576.5|4583|4577|4583.3|4577.3|4582.5|4576.5|2
1737423680000|2025-01-21 01:41:20|4582.7|4576.7|4582.3|4576.3|4582.7|4576.7|4582|4576|0
1737423690000|2025-01-21 01:41:30|4582|4576|4582|4576|4582|4576|4582|4576|0
1737423700000|2025-01-21 01:41:40|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|0
1737423710000|2025-01-21 01:41:50|4581|4575|4581|4575|4581.5|4575.5|4581|4575|0
1737423720000|2025-01-21 01:42:00|4581.3|4575.3|4581|4575|4581.5|4575.5|4581|4575|1
1737423730000|2025-01-21 01:42:10|4580.3|4574.3|4581|4575|4581|4575|4580.3|4574.3|1
1737423740000|2025-01-21 01:42:20|4581.3|4575.3|4581.5|4575.5|4581.5|4575.5|4581.3|4575.3|0
1737423750000|2025-01-21 01:42:30|4581.3|4575.3|4581|4575|4581.3|4575.3|4580.8|4574.8|2
1737423780000|2025-01-21 01:43:00|4581.3|4575.3|4581|4575|4581.3|4575.3|4581|4575|0
1737423790000|2025-01-21 01:43:10|4580.5|4574.5|4581|4575|4581|4575|4580.5|4574.5|0
1737423810000|2025-01-21 01:43:30|4580.5|4574.5|4581|4575|4581|4575|4580.3|4574.3|0
1737423820000|2025-01-21 01:43:40|4580|4574|4581|4575|4581|4575|4580|4574|0
1737423830000|2025-01-21 01:43:50|4580.8|4574.8|4580|4574|4580.8|4574.8|4580|4574|0
1737423840000|2025-01-21 01:44:00|4579.3|4573.3|4579.8|4573.8|4580|4574|4579.3|4573.3|0
1737423850000|2025-01-21 01:44:10|4580|4574|4580.3|4574.3|4580.5|4574.5|4580|4574|0
1737423860000|2025-01-21 01:44:20|4580|4574|4580|4574|4580|4574|4580|4574|1
1737423880000|2025-01-21 01:44:40|4579.5|4573.5|4580.3|4574.3|4580.3|4574.3|4579.5|4573.5|0
1737423890000|2025-01-21 01:44:50|4580|4574|4580.3|4574.3|4580.3|4574.3|4580|4574|2
1737423900000|2025-01-21 01:45:00|4581|4575|4580.5|4574.5|4582.5|4576.5|4580|4574|12
1737423920000|2025-01-21 01:45:20|4580.3|4574.3|4580|4574|4580.3|4574.3|4579.8|4573.8|1
1737423930000|2025-01-21 01:45:30|4580.3|4574.3|4580|4574|4580.3|4574.3|4580|4574|0
1737423950000|2025-01-21 01:45:50|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|2
1737423960000|2025-01-21 01:46:00|4581|4575|4581|4575|4582.3|4576.3|4581|4575|5
1737423970000|2025-01-21 01:46:10|4581.3|4575.3|4581.5|4575.5|4581.5|4575.5|4581.3|4575.3|0
1737423980000|2025-01-21 01:46:20|4581|4575|4581|4575|4581|4575|4581|4575|0
1737423990000|2025-01-21 01:46:30|4581.3|4575.3|4581.5|4575.5|4581.5|4575.5|4581.3|4575.3|0
1737424000000|2025-01-21 01:46:40|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|1
1737424010000|2025-01-21 01:46:50|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|1
1737424020000|2025-01-21 01:47:00|4582.3|4576.3|4582.7|4576.7|4583|4577|4582.3|4576.3|0
1737424030000|2025-01-21 01:47:10|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1737424040000|2025-01-21 01:47:20|4581.9|4575.9|4582|4576|4582|4576|4581|4575|4
1737424080000|2025-01-21 01:48:00|4581|4575|4581.3|4575.3|4581.8|4575.8|4581|4575|1
1737424090000|2025-01-21 01:48:10|4581|4575|4581.3|4575.3|4581.3|4575.3|4581|4575|0
1737424100000|2025-01-21 01:48:20|4581.5|4575.5|4582|4576|4582|4576|4581.5|4575.5|1
1737424110000|2025-01-21 01:48:30|4582.3|4576.3|4582|4576|4582.3|4576.3|4582|4576|0
1737424130000|2025-01-21 01:48:50|4582.8|4576.8|4583|4577|4583|4577|4582.8|4576.8|1
1737424140000|2025-01-21 01:49:00|4583.3|4577.3|4583|4577|4583.3|4577.3|4583|4577|0
1737424150000|2025-01-21 01:49:10|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4583|4577|0
1737424160000|2025-01-21 01:49:20|4583.3|4577.3|4583|4577|4583.3|4577.3|4583|4577|1
1737424170000|2025-01-21 01:49:30|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4583.3|4577.3|0
1737424180000|2025-01-21 01:49:40|4583.2|4577.2|4582|4576|4583.2|4577.2|4582|4576|1
1737424190000|2025-01-21 01:49:50|4582.6|4576.6|4583|4577|4583|4577|4582.3|4576.3|2
1737424200000|2025-01-21 01:50:00|4582.8|4576.8|4582|4576|4582.8|4576.8|4582|4576|0
1737424210000|2025-01-21 01:50:10|4582.3|4576.3|4583|4577|4583|4577|4582.3|4576.3|0
1737424220000|2025-01-21 01:50:20|4583.3|4577.3|4583|4577|4583.3|4577.3|4583|4577|1
1737424230000|2025-01-21 01:50:30|4582.7|4576.7|4582|4576|4582.7|4576.7|4582|4576|0
1737424240000|2025-01-21 01:50:40|4583|4577|4583|4577|4584.3|4578.3|4582.3|4576.3|1
1737424260000|2025-01-21 01:51:00|4582.7|4576.7|4583|4577|4583|4577|4582.7|4576.7|0
1737424270000|2025-01-21 01:51:10|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|2
1737424280000|2025-01-21 01:51:20|4584.5|4578.5|4584|4578|4584.5|4578.5|4584|4578|1
1737424290000|2025-01-21 01:51:30|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1737424300000|2025-01-21 01:51:40|4584.3|4578.3|4584|4578|4584.3|4578.3|4584|4578|0
1737424310000|2025-01-21 01:51:50|4583.7|4577.7|4583|4577|4583.7|4577.7|4583|4577|0
1737424320000|2025-01-21 01:52:00|4582.5|4576.5|4581.5|4575.5|4582.5|4576.5|4581.5|4575.5|2
1737424330000|2025-01-21 01:52:10|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580|4574|1
1737424340000|2025-01-21 01:52:20|4580.5|4574.5|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|2
1737424350000|2025-01-21 01:52:30|4581.7|4575.7|4581|4575|4582|4576|4581|4575|0
1737424360000|2025-01-21 01:52:40|4581.3|4575.3|4581|4575|4581.3|4575.3|4581|4575|0
1737424370000|2025-01-21 01:52:50|4580.7|4574.7|4581|4575|4581|4575|4580.7|4574.7|1
1737424380000|2025-01-21 01:53:00|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1737424390000|2025-01-21 01:53:10|4581|4575|4582|4576|4582|4576|4581|4575|0
1737424400000|2025-01-21 01:53:20|4581.8|4575.8|4581.3|4575.3|4582|4576|4581|4575|0
1737424410000|2025-01-21 01:53:30|4582|4576|4582|4576|4582|4576|4582|4576|0
1737424420000|2025-01-21 01:53:40|4581.7|4575.7|4583.3|4577.3|4583.3|4577.3|4581.3|4575.3|1
1737424430000|2025-01-21 01:53:50|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1737424440000|2025-01-21 01:54:00|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1737424450000|2025-01-21 01:54:10|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|1
1737424460000|2025-01-21 01:54:20|4584|4578|4584|4578|4584|4578|4584|4578|0
1737424480000|2025-01-21 01:54:40|4584.3|4578.3|4584.5|4578.5|4584.5|4578.5|4584.3|4578.3|0
1737424490000|2025-01-21 01:54:50|4585|4579|4585.5|4579.5|4585.5|4579.5|4585|4579|1
1737424500000|2025-01-21 01:55:00|4585.3|4579.3|4584|4578|4585.3|4579.3|4583.8|4577.8|13
1737424510000|2025-01-21 01:55:10|4583.7|4577.7|4584|4578|4584|4578|4583|4577|0
1737424550000|2025-01-21 01:55:50|4583.4|4577.4|4583|4577|4583.4|4577.4|4583|4577|0
1737424570000|2025-01-21 01:56:10|4584|4578|4584|4578|4584|4578|4584|4578|2
1737424580000|2025-01-21 01:56:20|4583.7|4577.7|4584|4578|4584|4578|4583.7|4577.7|0
1737424590000|2025-01-21 01:56:30|4584.3|4578.3|4585|4579|4585|4579|4584|4578|1
1737424610000|2025-01-21 01:56:50|4584.7|4578.7|4584|4578|4584.7|4578.7|4584|4578|0
1737424620000|2025-01-21 01:57:00|4583.3|4577.3|4582.3|4576.3|4583.3|4577.3|4582.3|4576.3|1
1737424630000|2025-01-21 01:57:10|4581|4575|4581|4575|4581|4575|4581|4575|1
1737424640000|2025-01-21 01:57:20|4580.5|4574.5|4582|4576|4582|4576|4580.5|4574.5|2
1737424650000|2025-01-21 01:57:30|4582.3|4576.3|4582.5|4576.5|4582.5|4576.5|4582.3|4576.3|0
1737424670000|2025-01-21 01:57:50|4582|4576|4582.5|4576.5|4583|4577|4582|4576|0
1737424680000|2025-01-21 01:58:00|4583|4577|4583.5|4577.5|4584|4578|4583|4577|5
1737424690000|2025-01-21 01:58:10|4583.8|4577.8|4583|4577|4583.8|4577.8|4583|4577|1
1737424700000|2025-01-21 01:58:20|4583.3|4577.3|4583|4577|4583.5|4577.5|4583|4577|1
1737424710000|2025-01-21 01:58:30|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|1
1737424740000|2025-01-21 01:59:00|4583.8|4577.8|4583|4577|4583.8|4577.8|4583|4577|0
1737424750000|2025-01-21 01:59:10|4583.7|4577.7|4583|4577|4584|4578|4583|4577|0
1737424760000|2025-01-21 01:59:20|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4583.3|4577.3|0
1737424770000|2025-01-21 01:59:30|4584|4578|4584|4578|4584|4578|4584|4578|0
1737424800000|2025-01-21 02:00:00|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4582.5|4576.5|1
1737424810000|2025-01-21 02:00:10|4583|4577|4583|4577|4583|4577|4583|4577|0
1737424820000|2025-01-21 02:00:20|4582.5|4576.5|4582.5|4576.5|4583|4577|4582.5|4576.5|0
1737424830000|2025-01-21 02:00:30|4582.8|4576.8|4584|4578|4584|4578|4582.8|4576.8|1
1737424840000|2025-01-21 02:00:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583|4577|0
1737424850000|2025-01-21 02:00:50|4584|4578|4583|4577|4584|4578|4583|4577|0
1737424860000|2025-01-21 02:01:00|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|0
1737424870000|2025-01-21 02:01:10|4584.5|4578.5|4585.3|4579.3|4585.3|4579.3|4584.5|4578.5|1
1737424880000|2025-01-21 02:01:20|4585.5|4579.5|4585|4579|4585.5|4579.5|4584.3|4578.3|1
1737424890000|2025-01-21 02:01:30|4584.3|4578.3|4585.5|4579.5|4586.5|4580.5|4584|4578|7
1737424900000|2025-01-21 02:01:40|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|2
1737424910000|2025-01-21 02:01:50|4584.7|4578.7|4585|4579|4585|4579|4584.5|4578.5|2
1737424920000|2025-01-21 02:02:00|4585.3|4579.3|4586|4580|4586.5|4580.5|4585.3|4579.3|6
1737424930000|2025-01-21 02:02:10|4586.3|4580.3|4586.5|4580.5|4586.5|4580.5|4586|4580|1
1737424940000|2025-01-21 02:02:20|4586|4580|4587|4581|4587|4581|4586|4580|11
1737424950000|2025-01-21 02:02:30|4587.5|4581.5|4586|4580|4587.5|4581.5|4586|4580|12
1737424970000|2025-01-21 02:02:50|4586.3|4580.3|4586|4580|4586.5|4580.5|4585.5|4579.5|18
1737424980000|2025-01-21 02:03:00|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|1
1737424990000|2025-01-21 02:03:10|4586.3|4580.3|4585.3|4579.3|4586.3|4580.3|4585.3|4579.3|4
1737425000000|2025-01-21 02:03:20|4584.7|4578.7|4584.3|4578.3|4584.7|4578.7|4584.3|4578.3|2
1737425010000|2025-01-21 02:03:30|4583.7|4577.7|4583.5|4577.5|4583.7|4577.7|4583.5|4577.5|1
1737425020000|2025-01-21 02:03:40|4583.3|4577.3|4584|4578|4584.5|4578.5|4583.3|4577.3|3
1737425040000|2025-01-21 02:04:00|4583.7|4577.7|4584|4578|4584|4578|4583.7|4577.7|0
1737425060000|2025-01-21 02:04:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1737425070000|2025-01-21 02:04:30|4584|4578|4584.3|4578.3|4584.3|4578.3|4584|4578|1
1737425080000|2025-01-21 02:04:40|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1737425090000|2025-01-21 02:04:50|4584.3|4578.3|4585.5|4579.5|4585.5|4579.5|4584.3|4578.3|4
1737425100000|2025-01-21 02:05:00|4584|4578|4584|4578|4584|4578|4584|4578|20
1737425110000|2025-01-21 02:05:10|4584.8|4578.8|4584.8|4578.8|4585|4579|4584.8|4578.8|1
1737425120000|2025-01-21 02:05:20|4585|4579|4586|4580|4586.3|4580.3|4585|4579|12
1737425130000|2025-01-21 02:05:30|4586.5|4580.5|4585.5|4579.5|4586.5|4580.5|4585.5|4579.5|2
1737425140000|2025-01-21 02:05:40|4585.8|4579.8|4586|4580|4586|4580|4585.8|4579.8|1
1737425160000|2025-01-21 02:06:00|4585.5|4579.5|4585.3|4579.3|4585.5|4579.5|4585.3|4579.3|3
1737425170000|2025-01-21 02:06:10|4586|4580|4585.3|4579.3|4586|4580|4585.3|4579.3|3
1737425180000|2025-01-21 02:06:20|4585|4579|4585|4579|4585|4579|4585|4579|3
1737425190000|2025-01-21 02:06:30|4584.5|4578.5|4583.3|4577.3|4584.5|4578.5|4583.3|4577.3|1
1737425200000|2025-01-21 02:06:40|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1737425210000|2025-01-21 02:06:50|4583.3|4577.3|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1737425220000|2025-01-21 02:07:00|4583|4577|4581.5|4575.5|4583|4577|4581|4575|3
1737425230000|2025-01-21 02:07:10|4583|4577|4583.3|4577.3|4583.3|4577.3|4583|4577|5
1737425240000|2025-01-21 02:07:20|4583|4577|4584.3|4578.3|4584.3|4578.3|4583|4577|1
1737425260000|2025-01-21 02:07:40|4584.6|4578.6|4584.3|4578.3|4585|4579|4584.3|4578.3|0
1737425270000|2025-01-21 02:07:50|4584.7|4578.7|4584.3|4578.3|4585|4579|4584.3|4578.3|0
1737425280000|2025-01-21 02:08:00|4584|4578|4584.3|4578.3|4584.3|4578.3|4584|4578|1
1737425290000|2025-01-21 02:08:10|4584|4578|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1737425300000|2025-01-21 02:08:20|4584|4578|4584|4578|4584|4578|4583.3|4577.3|1
1737425310000|2025-01-21 02:08:30|||||||||1
1737425320000|2025-01-21 02:08:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1737425330000|2025-01-21 02:08:50|4585|4579|4585.3|4579.3|4585.8|4579.8|4585|4579|3
1737425340000|2025-01-21 02:09:00|4585.5|4579.5|4586.8|4580.8|4587|4581|4585.5|4579.5|7
1737425350000|2025-01-21 02:09:10|4587|4581|4587|4581|4587|4581|4587|4581|1
1737425370000|2025-01-21 02:09:30|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4587|4581|2
1737425380000|2025-01-21 02:09:40|4587.7|4581.7|4588|4582|4588|4582|4587.7|4581.7|2
1737425390000|2025-01-21 02:09:50|4587.6|4581.6|4588|4582|4588|4582|4587.3|4581.3|0
1737425400000|2025-01-21 02:10:00|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1737425410000|2025-01-21 02:10:10|4588.5|4582.5|4589.5|4583.5|4589.5|4583.5|4588.5|4582.5|2
1737425420000|2025-01-21 02:10:20|4589.3|4583.3|4588.8|4582.8|4589.3|4583.3|4588.8|4582.8|1
1737425430000|2025-01-21 02:10:30|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1737425440000|2025-01-21 02:10:40|4589|4583|4589|4583|4589|4583|4589|4583|2
1737425450000|2025-01-21 02:10:50|4589.3|4583.3|4589|4583|4589.5|4583.5|4588.7|4582.7|2
1737425480000|2025-01-21 02:11:20|4589.3|4583.3|4591|4585|4591|4585|4589.3|4583.3|8
1737425490000|2025-01-21 02:11:30|4590.7|4584.7|4592.3|4586.3|4594|4588|4590.7|4584.7|8
1737425500000|2025-01-21 02:11:40|4592.8|4586.8|4592|4586|4592.8|4586.8|4592|4586|1
1737425510000|2025-01-21 02:11:50|4591.5|4585.5|4592.5|4586.5|4592.5|4586.5|4591.5|4585.5|2
1737425520000|2025-01-21 02:12:00|4594|4588|4595|4589|4595|4589|4594|4588|12
1737425530000|2025-01-21 02:12:10|4594.8|4588.8|4595|4589|4595|4589|4594.3|4588.3|1
1737425540000|2025-01-21 02:12:20|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|5
1737425550000|2025-01-21 02:12:30|4595|4589|4595.3|4589.3|4595.3|4589.3|4595|4589|6
1737425560000|2025-01-21 02:12:40|4595|4589|4595.3|4589.3|4595.3|4589.3|4595|4589|0
1737425570000|2025-01-21 02:12:50|4595.5|4589.5|4596.8|4590.8|4596.8|4590.8|4595.5|4589.5|1
1737425580000|2025-01-21 02:13:00|4596.2|4590.2|4596|4590|4596.6|4590.6|4596|4590|1
1737425610000|2025-01-21 02:13:30|4595.5|4589.5|4596.5|4590.5|4596.5|4590.5|4595.5|4589.5|2
1737425620000|2025-01-21 02:13:40|4596|4590|4595.3|4589.3|4596|4590|4595.3|4589.3|0
1737425630000|2025-01-21 02:13:50|4595|4589|4597.8|4591.8|4598|4592|4595|4589|8
1737425650000|2025-01-21 02:14:10|4597|4591|4596|4590|4597|4591|4595.5|4589.5|2
1737425670000|2025-01-21 02:14:30|||||||||1
1737425690000|2025-01-21 02:14:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1737425700000|2025-01-21 02:15:00|4595.2|4589.2|4595.5|4589.5|4595.5|4589.5|4594.8|4588.8|0
1737425710000|2025-01-21 02:15:10|4595.3|4589.3|4595|4589|4595.3|4589.3|4595|4589|1
1737425740000|2025-01-21 02:15:40|4594.8|4588.8|4594.3|4588.3|4595|4589|4594.3|4588.3|0
1737425750000|2025-01-21 02:15:50|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1737425760000|2025-01-21 02:16:00|4595|4589|4594.3|4588.3|4595|4589|4594.3|4588.3|2
1737425790000|2025-01-21 02:16:30|4594.6|4588.6|4595|4589|4595|4589|4594.6|4588.6|3
1737425800000|2025-01-21 02:16:40|4594.8|4588.8|4595|4589|4595|4589|4594.8|4588.8|0
1737425810000|2025-01-21 02:16:50|4594.3|4588.3|4597|4591|4597|4591|4594.3|4588.3|1
1737425830000|2025-01-21 02:17:10|4596.5|4590.5|4596.3|4590.3|4596.5|4590.5|4596.3|4590.3|0
1737425840000|2025-01-21 02:17:20|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1737425850000|2025-01-21 02:17:30|4597|4591|4597|4591|4597|4591|4597|4591|1
1737425870000|2025-01-21 02:17:50|4596.3|4590.3|4597|4591|4597|4591|4596.3|4590.3|0
1737425930000|2025-01-21 02:18:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|1
1737425940000|2025-01-21 02:19:00|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1737425960000|2025-01-21 02:19:20|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|3
1737425970000|2025-01-21 02:19:30|4598.3|4592.3|4598.5|4592.5|4598.5|4592.5|4598.3|4592.3|7
1737425980000|2025-01-21 02:19:40|||||||||2
1737425990000|2025-01-21 02:19:50|||||||||4
1737426000000|2025-01-21 02:20:00|4598.6|4592.6|4602|4596|4603.7|4597.7|4598.3|4592.3|16
1737426010000|2025-01-21 02:20:10|4601.5|4595.5|4602|4596|4602.3|4596.3|4601.5|4595.5|4
1737426020000|2025-01-21 02:20:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1737426040000|2025-01-21 02:20:40|4602|4596|4602|4596|4602|4596|4602|4596|1
1737426050000|2025-01-21 02:20:50|4601.5|4595.5|4601.3|4595.3|4601.5|4595.5|4601.3|4595.3|0
1737426060000|2025-01-21 02:21:00|4602.3|4596.3|4602|4596|4602.3|4596.3|4602|4596|6
1737426070000|2025-01-21 02:21:10|4602.3|4596.3|4604|4598|4604|4598|4602|4596|18
1737426080000|2025-01-21 02:21:20|4605.3|4599.3|4605|4599|4605.3|4599.3|4605|4599|1
1737426090000|2025-01-21 02:21:30|4605.8|4599.8|4605|4599|4606|4600|4605|4599|3
1737426100000|2025-01-21 02:21:40|4604.7|4598.7|4605|4599|4605|4599|4604.7|4598.7|1
1737426130000|2025-01-21 02:22:10|4605.3|4599.3|4605.5|4599.5|4605.5|4599.5|4605.3|4599.3|3
1737426140000|2025-01-21 02:22:20|4605|4599|4605|4599|4605.3|4599.3|4605|4599|1
1737426150000|2025-01-21 02:22:30|4604|4598|4604.5|4598.5|4605|4599|4604|4598|8
1737426170000|2025-01-21 02:22:50|4604|4598|4605.5|4599.5|4605.5|4599.5|4604|4598|6
1737426180000|2025-01-21 02:23:00|4605.3|4599.3|4605.3|4599.3|4605.5|4599.5|4605.3|4599.3|1
1737426190000|2025-01-21 02:23:10|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1737426200000|2025-01-21 02:23:20|4606|4600|4606|4600|4606|4600|4606|4600|7
1737426240000|2025-01-21 02:24:00|4607|4601|4607|4601|4607|4601|4607|4601|1
1737426250000|2025-01-21 02:24:10|4608|4602|4608|4602|4608|4602|4608|4602|0
1737426260000|2025-01-21 02:24:20|4608.2|4602.2|4608.5|4602.5|4608.5|4602.5|4608.2|4602.2|0
1737426270000|2025-01-21 02:24:30|4608|4602|4608|4602|4608|4602|4607.5|4601.5|2
1737426280000|2025-01-21 02:24:40|4607.5|4601.5|4607.7|4601.7|4607.7|4601.7|4607.5|4601.5|0
1737426290000|2025-01-21 02:24:50|4608|4602|4608|4602|4608|4602|4607.5|4601.5|2
1737426310000|2025-01-21 02:25:10|4607.3|4601.3|4606.5|4600.5|4607.3|4601.3|4606|4600|3
1737426320000|2025-01-21 02:25:20|4607|4601|4604.5|4598.5|4607|4601|4604.5|4598.5|5
1737426330000|2025-01-21 02:25:30|4606.3|4600.3|4605.5|4599.5|4606.3|4600.3|4605.2|4599.2|8
1737426340000|2025-01-21 02:25:40|||||||||1
1737426350000|2025-01-21 02:25:50|4605.2|4599.2|4605.5|4599.5|4605.5|4599.5|4605|4599|0
1737426360000|2025-01-21 02:26:00|4604.5|4598.5|4601.3|4595.3|4604.5|4598.5|4601|4595|41
1737426370000|2025-01-21 02:26:10|4601.5|4595.5|4602|4596|4602|4596|4601.3|4595.3|10
1737426380000|2025-01-21 02:26:20|4602.3|4596.3|4602.3|4596.3|4602.5|4596.5|4602.3|4596.3|0
1737426400000|2025-01-21 02:26:40|||||||||1
1737426420000|2025-01-21 02:27:00|4601.8|4595.8|4601.5|4595.5|4602.3|4596.3|4600.5|4594.5|11
1737426430000|2025-01-21 02:27:10|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1737426440000|2025-01-21 02:27:20|4602.3|4596.3|4601.3|4595.3|4602.3|4596.3|4601.3|4595.3|2
1737426450000|2025-01-21 02:27:30|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1737426460000|2025-01-21 02:27:40|4602|4596|4602|4596|4602|4596|4602|4596|0
1737426490000|2025-01-21 02:28:10|4602.3|4596.3|4602|4596|4602.3|4596.3|4602|4596|2
1737426500000|2025-01-21 02:28:20|||||||||1
1737426510000|2025-01-21 02:28:30|4602.3|4596.3|4602|4596|4602.3|4596.3|4602|4596|1
1737426520000|2025-01-21 02:28:40|4602.3|4596.3|4602|4596|4602.3|4596.3|4602|4596|1
1737426530000|2025-01-21 02:28:50|4602.3|4596.3|4603|4597|4603|4597|4602.3|4596.3|1
1737426540000|2025-01-21 02:29:00|4602.3|4596.3|4604|4598|4604|4598|4602.3|4596.3|3
1737426570000|2025-01-21 02:29:30|||||||||1
1737426580000|2025-01-21 02:29:40|4603.7|4597.7|4603.3|4597.3|4603.7|4597.7|4603.3|4597.3|0
1737426590000|2025-01-21 02:29:50|4604|4598|4604.3|4598.3|4604.3|4598.3|4604|4598|1
1737426600000|2025-01-21 02:30:00|4604.5|4598.5|4604|4598|4605.3|4599.3|4604|4598|6
1737426610000|2025-01-21 02:30:10|4603.4|4597.4|4604.5|4598.5|4604.5|4598.5|4603|4597|3
1737426620000|2025-01-21 02:30:20|4604|4598|4604|4598|4604.5|4598.5|4603|4597|1
1737426630000|2025-01-21 02:30:30|4603.8|4597.8|4602.5|4596.5|4603.8|4597.8|4602.3|4596.3|0
1737426640000|2025-01-21 02:30:40|4602.3|4596.3|4605.3|4599.3|4605.3|4599.3|4602.3|4596.3|3
1737426650000|2025-01-21 02:30:50|4605|4599|4605|4599|4605.5|4599.5|4605|4599|0
1737426660000|2025-01-21 02:31:00|4604.8|4598.8|4605|4599|4605|4599|4604.3|4598.3|0
1737426670000|2025-01-21 02:31:10|4606.3|4600.3|4607|4601|4607|4601|4606.3|4600.3|1
1737426680000|2025-01-21 02:31:20|4606.7|4600.7|4606|4600|4607|4601|4606|4600|2
1737426690000|2025-01-21 02:31:30|4605.8|4599.8|4606|4600|4606|4600|4605.3|4599.3|0
1737426700000|2025-01-21 02:31:40|4605.7|4599.7|4605|4599|4605.7|4599.7|4605|4599|2
1737426710000|2025-01-21 02:31:50|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.3|4598.3|0
1737426720000|2025-01-21 02:32:00|4604|4598|4604.5|4598.5|4605.5|4599.5|4604|4598|6
1737426730000|2025-01-21 02:32:10|4604|4598|4602|4596|4604|4598|4602|4596|1
1737426740000|2025-01-21 02:32:20|4601.7|4595.7|4601.3|4595.3|4601.7|4595.7|4601.3|4595.3|2
1737426760000|2025-01-21 02:32:40|4601|4595|4599|4593|4601|4595|4599|4593|2
1737426770000|2025-01-21 02:32:50|4599.5|4593.5|4601|4595|4601|4595|4599.3|4593.3|5
1737426780000|2025-01-21 02:33:00|4602|4596|4604|4598|4604|4598|4602|4596|1
1737426790000|2025-01-21 02:33:10|4603.3|4597.3|4604|4598|4604|4598|4603.3|4597.3|0
1737426800000|2025-01-21 02:33:20|4604.3|4598.3|4603|4597|4605|4599|4602.6|4596.6|2
1737426810000|2025-01-21 02:33:30|4602.3|4596.3|4603|4597|4603|4597|4602.3|4596.3|1
1737426820000|2025-01-21 02:33:40|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4602.3|4596.3|0
1737426830000|2025-01-21 02:33:50|4602.5|4596.5|4602.3|4596.3|4602.5|4596.5|4602.3|4596.3|0
1737426840000|2025-01-21 02:34:00|4602.5|4596.5|4603|4597|4603|4597|4602.5|4596.5|1
1737426860000|2025-01-21 02:34:20|||||||||2
1737426870000|2025-01-21 02:34:30|4602.8|4596.8|4603|4597|4603|4597|4602|4596|0
1737426880000|2025-01-21 02:34:40|4603.8|4597.8|4603|4597|4603.8|4597.8|4603|4597|1
1737426900000|2025-01-21 02:35:00|4602|4596|4602|4596|4602.3|4596.3|4602|4596|0
1737426910000|2025-01-21 02:35:10|4601.7|4595.7|4601|4595|4601.7|4595.7|4601|4595|1
1737426920000|2025-01-21 02:35:20|4600.7|4594.7|4599|4593|4600.7|4594.7|4599|4593|2
1737426930000|2025-01-21 02:35:30|4599.3|4593.3|4599|4593|4600|4594|4599|4593|0
1737426940000|2025-01-21 02:35:40|4599.3|4593.3|4598.3|4592.3|4600|4594|4598.3|4592.3|1
1737426950000|2025-01-21 02:35:50|4598.5|4592.5|4598.3|4592.3|4598.5|4592.5|4598.3|4592.3|2
1737426960000|2025-01-21 02:36:00|4599.5|4593.5|4598.3|4592.3|4599.5|4593.5|4597.2|4591.2|52
1737426970000|2025-01-21 02:36:10|4598.1|4592.1|4598.3|4592.3|4598.3|4592.3|4595.8|4589.8|26
1737426980000|2025-01-21 02:36:20|4598|4592|4596.5|4590.5|4598|4592|4596.3|4590.3|1
1737426990000|2025-01-21 02:36:30|4597|4591|4595.8|4589.8|4597|4591|4595.6|4589.6|2
1737427000000|2025-01-21 02:36:40|4595.6|4589.6|4595.3|4589.3|4596|4590|4595|4589|0
1737427010000|2025-01-21 02:36:50|4594.8|4588.8|4595|4589|4595.5|4589.5|4594.8|4588.8|7
1737427020000|2025-01-21 02:37:00|4595.3|4589.3|4597|4591|4597|4591|4595.3|4589.3|5
1737427030000|2025-01-21 02:37:10|4596.7|4590.7|4596.5|4590.5|4597|4591|4596.5|4590.5|2
1737427040000|2025-01-21 02:37:20|4596.8|4590.8|4596.5|4590.5|4596.8|4590.8|4596.5|4590.5|1
1737427050000|2025-01-21 02:37:30|4596.3|4590.3|4597.3|4591.3|4597.3|4591.3|4596.3|4590.3|2
1737427060000|2025-01-21 02:37:40|4597.6|4591.6|4597.3|4591.3|4597.6|4591.6|4597.3|4591.3|0
1737427080000|2025-01-21 02:38:00|4597|4591|4595|4589|4597|4591|4595|4589|10
1737427100000|2025-01-21 02:38:20|4595.3|4589.3|4595|4589|4596.3|4590.3|4595|4589|4
1737427110000|2025-01-21 02:38:30|4595.6|4589.6|4596|4590|4596|4590|4595.6|4589.6|0
1737427120000|2025-01-21 02:38:40|4595.7|4589.7|4596|4590|4596|4590|4595.6|4589.6|1
1737427130000|2025-01-21 02:38:50|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1737427140000|2025-01-21 02:39:00|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|1
1737427150000|2025-01-21 02:39:10|4594|4588|4595|4589|4595.3|4589.3|4593.5|4587.5|1
1737427160000|2025-01-21 02:39:20|4595.6|4589.6|4596|4590|4596|4590|4595|4589|0
1737427170000|2025-01-21 02:39:30|4596.3|4590.3|4595.5|4589.5|4597|4591|4595|4589|2
1737427180000|2025-01-21 02:39:40|4595.3|4589.3|4596|4590|4596|4590|4595|4589|1
1737427190000|2025-01-21 02:39:50|4596.6|4590.6|4596|4590|4597|4591|4596|4590|0
1737427200000|2025-01-21 02:40:00|4596.6|4590.6|4597|4591|4597|4591|4596.5|4590.5|0
1737427210000|2025-01-21 02:40:10|4596.7|4590.7|4597.3|4591.3|4597.5|4591.5|4596.5|4590.5|0
1737427220000|2025-01-21 02:40:20|4597.5|4591.5|4597.3|4591.3|4597.5|4591.5|4597.3|4591.3|0
1737427230000|2025-01-21 02:40:30|4597|4591|4596.8|4590.8|4597|4591|4596.3|4590.3|1
1737427240000|2025-01-21 02:40:40|4597|4591|4595|4589|4597|4591|4595|4589|1
1737427260000|2025-01-21 02:41:00|4595.6|4589.6|4596.3|4590.3|4596.6|4590.6|4595.6|4589.6|1
1737427270000|2025-01-21 02:41:10|4596|4590|4595.8|4589.8|4596|4590|4595.3|4589.3|2
1737427280000|2025-01-21 02:41:20|4595.5|4589.5|4595.8|4589.8|4596.1|4590.1|4595.5|4589.5|1
1737427290000|2025-01-21 02:41:30|4595.5|4589.5|4595|4589|4595.5|4589.5|4595|4589|0
1737427300000|2025-01-21 02:41:40|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|0
1737427310000|2025-01-21 02:41:50|4593.8|4587.8|4592.8|4586.8|4593.8|4587.8|4592.3|4586.3|3
1737427320000|2025-01-21 02:42:00|4592.5|4586.5|4592.2|4586.2|4593|4587|4592.2|4586.2|0
1737427330000|2025-01-21 02:42:10|4592.3|4586.3|4590|4584|4593|4587|4590|4584|2
1737427340000|2025-01-21 02:42:20|4590.3|4584.3|4590|4584|4590.3|4584.3|4590|4584|0
1737427350000|2025-01-21 02:42:30|4589.7|4583.7|4591|4585|4591|4585|4589.5|4583.5|2
1737427370000|2025-01-21 02:42:50|4591.3|4585.3|4590|4584|4591.3|4585.3|4590|4584|0
1737427380000|2025-01-21 02:43:00|4591|4585|4591|4585|4592|4586|4590.8|4584.8|0
1737427400000|2025-01-21 02:43:20|4590.8|4584.8|4590.7|4584.7|4591|4585|4590.7|4584.7|0
1737427410000|2025-01-21 02:43:30|4591|4585|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|1
1737427420000|2025-01-21 02:43:40|4591|4585|4591|4585|4591|4585|4590.8|4584.8|0
1737427430000|2025-01-21 02:43:50|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|0
1737427440000|2025-01-21 02:44:00|4590.8|4584.8|4589|4583|4590.8|4584.8|4588|4582|4
1737427450000|2025-01-21 02:44:10|4589.3|4583.3|4590.5|4584.5|4591|4585|4589.3|4583.3|2
1737427460000|2025-01-21 02:44:20|4590.8|4584.8|4591.5|4585.5|4592|4586|4590.8|4584.8|0
1737427470000|2025-01-21 02:44:30|4592|4586|4592.3|4586.3|4592.3|4586.3|4592|4586|0
1737427480000|2025-01-21 02:44:40|4592|4586|4592|4586|4592.3|4586.3|4592|4586|0
1737427490000|2025-01-21 02:44:50|4591.5|4585.5|4592|4586|4592|4586|4591.5|4585.5|1
1737427500000|2025-01-21 02:45:00|4591.7|4585.7|4592.5|4586.5|4592.5|4586.5|4591.7|4585.7|0
1737427510000|2025-01-21 02:45:10|4592.8|4586.8|4594|4588|4594|4588|4592.8|4586.8|0
1737427520000|2025-01-21 02:45:20|4593.6|4587.6|4592.5|4586.5|4593.6|4587.6|4592.5|4586.5|0
1737427530000|2025-01-21 02:45:30|4591|4585|4593.6|4587.6|4593.8|4587.8|4590.3|4584.3|2
1737427540000|2025-01-21 02:45:40|4593.8|4587.8|4594.3|4588.3|4594.5|4588.5|4593.8|4587.8|0
1737427550000|2025-01-21 02:45:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|2
1737427560000|2025-01-21 02:46:00|4596|4590|4597|4591|4597|4591|4596|4590|2
1737427570000|2025-01-21 02:46:10|4597.5|4591.5|4597|4591|4597.5|4591.5|4596.8|4590.8|2
1737427600000|2025-01-21 02:46:40|||||||||1
1737427610000|2025-01-21 02:46:50|4596|4590|4597|4591|4597.3|4591.3|4596|4590|2
1737427620000|2025-01-21 02:47:00|4596.8|4590.8|4599|4593|4599|4593|4596.8|4590.8|2
1737427630000|2025-01-21 02:47:10|4599.3|4593.3|4602|4596|4602.6|4596.6|4599.3|4593.3|5
1737427640000|2025-01-21 02:47:20|4601.8|4595.8|4601.8|4595.8|4602|4596|4601.8|4595.8|0
1737427650000|2025-01-21 02:47:30|4602|4596|4602.3|4596.3|4602.3|4596.3|4602|4596|0
1737427660000|2025-01-21 02:47:40|4602.5|4596.5|4602.6|4596.6|4602.8|4596.8|4602.5|4596.5|1
1737427670000|2025-01-21 02:47:50|4602.8|4596.8|4605.3|4599.3|4605.8|4599.8|4602.8|4596.8|2
1737427680000|2025-01-21 02:48:00|4605|4599|4604.3|4598.3|4605.3|4599.3|4604.3|4598.3|1
1737427690000|2025-01-21 02:48:10|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|3
1737427700000|2025-01-21 02:48:20|4603.1|4597.1|4602.3|4596.3|4603.1|4597.1|4602.3|4596.3|1
1737427710000|2025-01-21 02:48:30|4603.1|4597.1|4603.8|4597.8|4603.8|4597.8|4603|4597|3
1737427720000|2025-01-21 02:48:40|4606|4600|4605|4599|4606|4600|4604.7|4598.7|7
1737427730000|2025-01-21 02:48:50|4605.8|4599.8|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|1
1737427740000|2025-01-21 02:49:00|4604.6|4598.6|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|0
1737427750000|2025-01-21 02:49:10|4604.6|4598.6|4603|4597|4604.6|4598.6|4602.8|4596.8|2
1737427760000|2025-01-21 02:49:20|4603.6|4597.6|4605|4599|4606.1|4600.1|4603.6|4597.6|10
1737427780000|2025-01-21 02:49:40|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1737427800000|2025-01-21 02:50:00|4604.4|4598.4|4603|4597|4604.4|4598.4|4602.5|4596.5|3
1737427810000|2025-01-21 02:50:10|4600.8|4594.8|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|6
1737427820000|2025-01-21 02:50:20|4601.5|4595.5|4600.3|4594.3|4601.5|4595.5|4600.3|4594.3|0
1737427830000|2025-01-21 02:50:30|4599.5|4593.5|4599.8|4593.8|4599.8|4593.8|4599.5|4593.5|1
1737427840000|2025-01-21 02:50:40|4600|4594|4599.3|4593.3|4600|4594|4599.3|4593.3|0
1737427850000|2025-01-21 02:50:50|4598.8|4592.8|4594.8|4588.8|4598.8|4592.8|4594.8|4588.8|12
1737427860000|2025-01-21 02:51:00|4598|4592|4599.3|4593.3|4599.5|4593.5|4598|4592|5
1737427870000|2025-01-21 02:51:10|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|6
1737427890000|2025-01-21 02:51:30|4599.3|4593.3|4599.8|4593.8|4599.8|4593.8|4599.3|4593.3|1
1737427900000|2025-01-21 02:51:40|4599|4593|4599.8|4593.8|4599.8|4593.8|4599|4593|1
1737427920000|2025-01-21 02:52:00|4599.6|4593.6|4599|4593|4599.8|4593.8|4599|4593|1
1737427930000|2025-01-21 02:52:10|4597.5|4591.5|4599.3|4593.3|4599.3|4593.3|4597.3|4591.3|16
1737427940000|2025-01-21 02:52:20|4599|4593|4599|4593|4599|4593|4599|4593|0
1737427950000|2025-01-21 02:52:30|4599.6|4593.6|4600|4594|4600|4594|4599.3|4593.3|2
1737427960000|2025-01-21 02:52:40|4601.8|4595.8|4600|4594|4601.8|4595.8|4600|4594|7
1737427970000|2025-01-21 02:52:50|4599.8|4593.8|4600|4594|4600|4594|4599.8|4593.8|0
1737427980000|2025-01-21 02:53:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.5|4594.5|1
1737427990000|2025-01-21 02:53:10|4601|4595|4601.6|4595.6|4602.8|4596.8|4601|4595|2
1737428000000|2025-01-21 02:53:20|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1737428010000|2025-01-21 02:53:30|4600.5|4594.5|4600|4594|4600.5|4594.5|4599.8|4593.8|0
1737428020000|2025-01-21 02:53:40|4600.3|4594.3|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|1
1737428030000|2025-01-21 02:53:50|4600.6|4594.6|4600.3|4594.3|4600.6|4594.6|4600.3|4594.3|0
1737428040000|2025-01-21 02:54:00|4601.3|4595.3|4600.3|4594.3|4601.8|4595.8|4600.3|4594.3|3
1737428050000|2025-01-21 02:54:10|4600.6|4594.6|4601|4595|4601|4595|4600.6|4594.6|0
1737428060000|2025-01-21 02:54:20|4601.3|4595.3|4602.3|4596.3|4602.6|4596.6|4601.3|4595.3|1
1737428070000|2025-01-21 02:54:30|4602.8|4596.8|4605.3|4599.3|4605.5|4599.5|4602.8|4596.8|4
1737428080000|2025-01-21 02:54:40|4606.1|4600.1|4606|4600|4606.6|4600.6|4605.6|4599.6|7
1737428090000|2025-01-21 02:54:50|4606.3|4600.3|4607|4601|4608.3|4602.3|4606|4600|14
1737428100000|2025-01-21 02:55:00|4606.6|4600.6|4605.8|4599.8|4606.6|4600.6|4605.8|4599.8|0
1737428110000|2025-01-21 02:55:10|4606|4600|4606|4600|4606.3|4600.3|4606|4600|2
1737428120000|2025-01-21 02:55:20|4605.6|4599.6|4607|4601|4607|4601|4605.6|4599.6|1
1737428130000|2025-01-21 02:55:30|4606.6|4600.6|4607.6|4601.6|4607.6|4601.6|4606.6|4600.6|0
1737428140000|2025-01-21 02:55:40|4607.3|4601.3|4605.8|4599.8|4607.3|4601.3|4605.8|4599.8|5
1737428150000|2025-01-21 02:55:50|4606.1|4600.1|4606|4600|4606.6|4600.6|4606|4600|0
1737428160000|2025-01-21 02:56:00|4606.6|4600.6|4606.8|4600.8|4607|4601|4606.6|4600.6|1
1737428170000|2025-01-21 02:56:10|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1737428180000|2025-01-21 02:56:20|4606.8|4600.8|4606.6|4600.6|4606.8|4600.8|4606.3|4600.3|3
1737428190000|2025-01-21 02:56:30|4606.8|4600.8|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|1
1737428200000|2025-01-21 02:56:40|4606.6|4600.6|4606.3|4600.3|4606.6|4600.6|4606.3|4600.3|1
1737428210000|2025-01-21 02:56:50|4605.8|4599.8|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|1
1737428220000|2025-01-21 02:57:00|4604.5|4598.5|4604.5|4598.5|4604.8|4598.8|4604.3|4598.3|0
1737428230000|2025-01-21 02:57:10|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737428240000|2025-01-21 02:57:20|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|1
1737428250000|2025-01-21 02:57:30|4604.5|4598.5|4604.3|4598.3|4604.5|4598.5|4604.3|4598.3|0
1737428260000|2025-01-21 02:57:40|4604.5|4598.5|4605.6|4599.6|4605.6|4599.6|4604.5|4598.5|1
1737428270000|2025-01-21 02:57:50|4605.3|4599.3|4605.6|4599.6|4605.6|4599.6|4604.8|4598.8|0
1737428280000|2025-01-21 02:58:00|4606|4600|4608.3|4602.3|4608.3|4602.3|4605.8|4599.8|1
1737428290000|2025-01-21 02:58:10|4608|4602|4607.8|4601.8|4608|4602|4607.8|4601.8|1
1737428300000|2025-01-21 02:58:20|4607.6|4601.6|4608.3|4602.3|4608.3|4602.3|4607.6|4601.6|0
1737428310000|2025-01-21 02:58:30|4608|4602|4607.8|4601.8|4608|4602|4607.8|4601.8|0
1737428320000|2025-01-21 02:58:40|4608|4602|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|0
1737428330000|2025-01-21 02:58:50|4608|4602|4608.5|4602.5|4608.5|4602.5|4607.8|4601.8|0
1737428340000|2025-01-21 02:59:00|4609.3|4603.3|4609.5|4603.5|4609.5|4603.5|4609|4603|12
1737428350000|2025-01-21 02:59:10|||||||||2
1737428360000|2025-01-21 02:59:20|4609.3|4603.3|4608.3|4602.3|4609.3|4603.3|4608|4602|11
1737428370000|2025-01-21 02:59:30|4608.1|4602.1|4607.8|4601.8|4608.3|4602.3|4607.8|4601.8|4
1737428380000|2025-01-21 02:59:40|4607.3|4601.3|4607|4601|4607.3|4601.3|4607|4601|3
1737428390000|2025-01-21 02:59:50|4606.1|4600.1|4607|4601|4607.1|4601.1|4606.1|4600.1|2
1737428400000|2025-01-21 03:00:00|4606.6|4600.6|4607.6|4601.6|4607.6|4601.6|4606.3|4600.3|4
1737428410000|2025-01-21 03:00:10|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4606.8|4600.8|0
1737428420000|2025-01-21 03:00:20|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|1
1737428430000|2025-01-21 03:00:30|4607.3|4601.3|4607.4|4601.4|4607.6|4601.6|4606.8|4600.8|0
1737428440000|2025-01-21 03:00:40|4607.6|4601.6|4607.3|4601.3|4607.6|4601.6|4607.3|4601.3|0
1737428450000|2025-01-21 03:00:50|4607|4601|4606.8|4600.8|4607|4601|4606.6|4600.6|0
1737428460000|2025-01-21 03:01:00|4607.6|4601.6|4606.8|4600.8|4607.6|4601.6|4606.8|4600.8|1
1737428470000|2025-01-21 03:01:10|4607.3|4601.3|4607.6|4601.6|4607.8|4601.8|4607.3|4601.3|1
1737428480000|2025-01-21 03:01:20|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|0
1737428490000|2025-01-21 03:01:30|4607.3|4601.3|4606.3|4600.3|4607.3|4601.3|4606.3|4600.3|3
1737428500000|2025-01-21 03:01:40|4606|4600|4606|4600|4606|4600|4606|4600|1
1737428510000|2025-01-21 03:01:50|4605.8|4599.8|4604|4598|4605.8|4599.8|4603.3|4597.3|1
1737428520000|2025-01-21 03:02:00|4603.7|4597.7|4604.6|4598.6|4605|4599|4603.7|4597.7|3
1737428530000|2025-01-21 03:02:10|4604.3|4598.3|4605.3|4599.3|4605.3|4599.3|4604.3|4598.3|1
1737428540000|2025-01-21 03:02:20|4605|4599|4605.6|4599.6|4605.6|4599.6|4604.8|4598.8|2
1737428550000|2025-01-21 03:02:30|4605.8|4599.8|4606|4600|4606.3|4600.3|4605.8|4599.8|0
1737428560000|2025-01-21 03:02:40|4605.8|4599.8|4605|4599|4605.8|4599.8|4605|4599|2
1737428570000|2025-01-21 03:02:50|4605.3|4599.3|4606.8|4600.8|4606.8|4600.8|4605.3|4599.3|2
1737428580000|2025-01-21 03:03:00|4607|4601|4608|4602|4608.3|4602.3|4606.8|4600.8|1
1737428590000|2025-01-21 03:03:10|4607.8|4601.8|4607.6|4601.6|4608|4602|4607.3|4601.3|0
1737428600000|2025-01-21 03:03:20|4607.8|4601.8|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|0
1737428610000|2025-01-21 03:03:30|4608|4602|4607.8|4601.8|4608|4602|4607.8|4601.8|0
1737428620000|2025-01-21 03:03:40|4607.3|4601.3|4607.3|4601.3|4607.6|4601.6|4607.3|4601.3|0
1737428630000|2025-01-21 03:03:50|4607.6|4601.6|4608.6|4602.6|4608.6|4602.6|4607.3|4601.3|4
1737428640000|2025-01-21 03:04:00|4608.3|4602.3|4608.6|4602.6|4608.6|4602.6|4608.3|4602.3|0
1737428650000|2025-01-21 03:04:10|4608.1|4602.1|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|0
1737428660000|2025-01-21 03:04:20|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1737428670000|2025-01-21 03:04:30|4608.1|4602.1|4607.6|4601.6|4608.3|4602.3|4607.6|4601.6|0
1737428690000|2025-01-21 03:04:50|4607.8|4601.8|4608|4602|4608.3|4602.3|4607.8|4601.8|0
1737428700000|2025-01-21 03:05:00|4607.8|4601.8|4607.3|4601.3|4608.3|4602.3|4607.3|4601.3|0
1737428710000|2025-01-21 03:05:10|4607.1|4601.1|4606.3|4600.3|4607.1|4601.1|4606.3|4600.3|2
1737428720000|2025-01-21 03:05:20|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|1
1737428730000|2025-01-21 03:05:30|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1737428740000|2025-01-21 03:05:40|4606.1|4600.1|4606.3|4600.3|4606.3|4600.3|4606.1|4600.1|3
1737428750000|2025-01-21 03:05:50|4606.1|4600.1|4604.6|4598.6|4606.1|4600.1|4603.8|4597.8|3
1737428760000|2025-01-21 03:06:00|4604.3|4598.3|4604.3|4598.3|4604.8|4598.8|4604.3|4598.3|0
1737428770000|2025-01-21 03:06:10|4604.1|4598.1|4604.8|4598.8|4604.8|4598.8|4603.8|4597.8|0
1737428780000|2025-01-21 03:06:20|4605.3|4599.3|4606.6|4600.6|4606.6|4600.6|4605.3|4599.3|0
1737428800000|2025-01-21 03:06:40|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1737428810000|2025-01-21 03:06:50|4606.1|4600.1|4606.3|4600.3|4606.3|4600.3|4606.1|4600.1|0
1737428820000|2025-01-21 03:07:00|4606.8|4600.8|4607.6|4601.6|4607.6|4601.6|4606.8|4600.8|7
1737428840000|2025-01-21 03:07:20|4607.8|4601.8|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|0
1737428870000|2025-01-21 03:07:50|4609|4603|4609.3|4603.3|4609.3|4603.3|4609|4603|3
1737428880000|2025-01-21 03:08:00|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.3|4602.3|1
1737428890000|2025-01-21 03:08:10|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1737428900000|2025-01-21 03:08:20|4608.6|4602.6|4608.3|4602.3|4608.6|4602.6|4608.3|4602.3|0
1737428910000|2025-01-21 03:08:30|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.3|4602.3|0
1737428920000|2025-01-21 03:08:40|4608.9|4602.9|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|0
1737428930000|2025-01-21 03:08:50|4609.1|4603.1|4608.8|4602.8|4609.3|4603.3|4608.8|4602.8|0
1737428940000|2025-01-21 03:09:00|4609.3|4603.3|4608.8|4602.8|4609.5|4603.5|4608.8|4602.8|2
1737428950000|2025-01-21 03:09:10|4608.5|4602.5|4608.3|4602.3|4608.5|4602.5|4608.3|4602.3|0
1737428960000|2025-01-21 03:09:20|||||||||1
1737428970000|2025-01-21 03:09:30|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|1
1737428990000|2025-01-21 03:09:50|4609.1|4603.1|4608.6|4602.6|4609.3|4603.3|4608.6|4602.6|12
1737429000000|2025-01-21 03:10:00|4608.8|4602.8|4608.8|4602.8|4609.3|4603.3|4608.8|4602.8|2
1737429010000|2025-01-21 03:10:10|4607.3|4601.3|4608.3|4602.3|4608.3|4602.3|4607.3|4601.3|4
1737429020000|2025-01-21 03:10:20|4607|4601|4607.3|4601.3|4607.3|4601.3|4607|4601|1
1737429030000|2025-01-21 03:10:30|4607|4601|4607.3|4601.3|4607.3|4601.3|4607|4601|0
1737429040000|2025-01-21 03:10:40|4607.5|4601.5|4607.8|4601.8|4608.3|4602.3|4607.5|4601.5|1
1737429050000|2025-01-21 03:10:50|4607.3|4601.3|4607.8|4601.8|4607.8|4601.8|4607.3|4601.3|0
1737429060000|2025-01-21 03:11:00|4608.1|4602.1|4609.3|4603.3|4609.5|4603.5|4608.1|4602.1|2
1737429070000|2025-01-21 03:11:10|4608.8|4602.8|4608.8|4602.8|4609|4603|4608.8|4602.8|1
1737429090000|2025-01-21 03:11:30|4609|4603|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|0
1737429100000|2025-01-21 03:11:40|4609|4603|4607.3|4601.3|4609|4603|4607.3|4601.3|1
1737429110000|2025-01-21 03:11:50|4607.6|4601.6|4607.3|4601.3|4607.8|4601.8|4607.3|4601.3|0
1737429120000|2025-01-21 03:12:00|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.3|4600.3|2
1737429130000|2025-01-21 03:12:10|4606.8|4600.8|4607.3|4601.3|4607.3|4601.3|4606.8|4600.8|0
1737429140000|2025-01-21 03:12:20|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|1
1737429150000|2025-01-21 03:12:30|4608.3|4602.3|4608.6|4602.6|4608.8|4602.8|4608.3|4602.3|1
1737429160000|2025-01-21 03:12:40|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|0
1737429170000|2025-01-21 03:12:50|4606.8|4600.8|4607|4601|4607.3|4601.3|4606.6|4600.6|0
1737429180000|2025-01-21 03:13:00|4606.8|4600.8|4607.8|4601.8|4607.8|4601.8|4606.8|4600.8|4
1737429190000|2025-01-21 03:13:10|4608.3|4602.3|4608.6|4602.6|4608.6|4602.6|4608.3|4602.3|0
1737429210000|2025-01-21 03:13:30|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|0
1737429220000|2025-01-21 03:13:40|4608.3|4602.3|4608.6|4602.6|4608.6|4602.6|4608.3|4602.3|0
1737429240000|2025-01-21 03:14:00|4608.3|4602.3|4607.6|4601.6|4608.3|4602.3|4607.6|4601.6|0
1737429250000|2025-01-21 03:14:10|4607.8|4601.8|4608.6|4602.6|4608.6|4602.6|4607.8|4601.8|0
1737429260000|2025-01-21 03:14:20|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|0
1737429270000|2025-01-21 03:14:30|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1737429280000|2025-01-21 03:14:40|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|2
1737429290000|2025-01-21 03:14:50|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.3|4602.3|0
1737429300000|2025-01-21 03:15:00|4608.8|4602.8|4607.6|4601.6|4609.1|4603.1|4607.3|4601.3|5
1737429310000|2025-01-21 03:15:10|4608.1|4602.1|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|0
1737429320000|2025-01-21 03:15:20|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1737429330000|2025-01-21 03:15:30|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1737429340000|2025-01-21 03:15:40|4607.6|4601.6|4607.6|4601.6|4607.8|4601.8|4606.8|4600.8|2
1737429350000|2025-01-21 03:15:50|4608|4602|4606.8|4600.8|4608|4602|4606.8|4600.8|0
1737429360000|2025-01-21 03:16:00|4606.6|4600.6|4606.3|4600.3|4607|4601|4606.3|4600.3|2
1737429370000|2025-01-21 03:16:10|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|1
1737429380000|2025-01-21 03:16:20|4605.6|4599.6|4605.3|4599.3|4605.6|4599.6|4605.3|4599.3|1
1737429390000|2025-01-21 03:16:30|4605.6|4599.6|4605.3|4599.3|4605.6|4599.6|4605.3|4599.3|0
1737429400000|2025-01-21 03:16:40|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.8|4598.8|0
1737429410000|2025-01-21 03:16:50|4605.1|4599.1|4605.6|4599.6|4605.6|4599.6|4605.1|4599.1|0
1737429420000|2025-01-21 03:17:00|4605.1|4599.1|4604.3|4598.3|4605.1|4599.1|4604.3|4598.3|0
1737429430000|2025-01-21 03:17:10|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.3|4598.3|0
1737429440000|2025-01-21 03:17:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1737429470000|2025-01-21 03:17:50|4605.6|4599.6|4605.3|4599.3|4606.3|4600.3|4605.3|4599.3|2
1737429500000|2025-01-21 03:18:20|4604.3|4598.3|4604.3|4598.3|4604.5|4598.5|4604.3|4598.3|1
1737429510000|2025-01-21 03:18:30|4604.7|4598.7|4605.6|4599.6|4606|4600|4604.7|4598.7|3
1737429530000|2025-01-21 03:18:50|4605.8|4599.8|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|0
1737429540000|2025-01-21 03:19:00|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737429550000|2025-01-21 03:19:10|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1737429560000|2025-01-21 03:19:20|4604.3|4598.3|4603.3|4597.3|4605.8|4599.8|4603.3|4597.3|11
1737429570000|2025-01-21 03:19:30|4603.1|4597.1|4602.3|4596.3|4603.1|4597.1|4602.3|4596.3|2
1737429590000|2025-01-21 03:19:50|4602.5|4596.5|4603.8|4597.8|4603.8|4597.8|4602.5|4596.5|6
1737429610000|2025-01-21 03:20:10|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|0
1737429620000|2025-01-21 03:20:20|4603.6|4597.6|4602.8|4596.8|4603.6|4597.6|4602.8|4596.8|3
1737429630000|2025-01-21 03:20:30|4602.5|4596.5|4601.3|4595.3|4602.5|4596.5|4601.3|4595.3|2
1737429640000|2025-01-21 03:20:40|4600.8|4594.8|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|10
1737429650000|2025-01-21 03:20:50|4601|4595|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|0
1737429660000|2025-01-21 03:21:00|4601|4595|4602.6|4596.6|4602.6|4596.6|4601|4595|10
1737429670000|2025-01-21 03:21:10|4603|4597|4603.3|4597.3|4603.3|4597.3|4602.8|4596.8|0
1737429680000|2025-01-21 03:21:20|4603|4597|4605.5|4599.5|4605.5|4599.5|4603|4597|13
1737429690000|2025-01-21 03:21:30|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|1
1737429700000|2025-01-21 03:21:40|4603.3|4597.3|4602.8|4596.8|4603.3|4597.3|4602.8|4596.8|0
1737429710000|2025-01-21 03:21:50|4603|4597|4603|4597|4603.3|4597.3|4603|4597|5
1737429720000|2025-01-21 03:22:00|4602.8|4596.8|4603|4597|4603|4597|4602.6|4596.6|3
1737429730000|2025-01-21 03:22:10|4602.6|4596.6|4603|4597|4603|4597|4602.6|4596.6|0
1737429740000|2025-01-21 03:22:20|4601.8|4595.8|4601|4595|4601.8|4595.8|4601|4595|1
1737429750000|2025-01-21 03:22:30|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1737429770000|2025-01-21 03:22:50|4600.7|4594.7|4597.6|4591.6|4600.7|4594.7|4597.6|4591.6|8
1737429780000|2025-01-21 03:23:00|4596.5|4590.5|4594.3|4588.3|4597.5|4591.5|4594.3|4588.3|11
1737429790000|2025-01-21 03:23:10|4594.7|4588.7|4599.3|4593.3|4599.3|4593.3|4594.7|4588.7|10
1737429800000|2025-01-21 03:23:20|4599.6|4593.6|4599.3|4593.3|4599.6|4593.6|4599.3|4593.3|1
1737429810000|2025-01-21 03:23:30|4598.8|4592.8|4598|4592|4598.8|4592.8|4598|4592|0
1737429820000|2025-01-21 03:23:40|4597.8|4591.8|4596.8|4590.8|4597.8|4591.8|4596.8|4590.8|0
1737429830000|2025-01-21 03:23:50|4597|4591|4597|4591|4597|4591|4596.8|4590.8|0
1737429840000|2025-01-21 03:24:00|4597.3|4591.3|4597|4591|4597.5|4591.5|4596.8|4590.8|0
1737429850000|2025-01-21 03:24:10|4597.3|4591.3|4598|4592|4598|4592|4597.3|4591.3|2
1737429870000|2025-01-21 03:24:30|4598.3|4592.3|4599.8|4593.8|4600|4594|4598.3|4592.3|3
1737429890000|2025-01-21 03:24:50|4600|4594|4600.6|4594.6|4600.6|4594.6|4600|4594|1
1737429900000|2025-01-21 03:25:00|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.6|4593.6|1
1737429910000|2025-01-21 03:25:10|4600.3|4594.3|4600.3|4594.3|4600.6|4594.6|4600.3|4594.3|0
1737429930000|2025-01-21 03:25:30|4600.6|4594.6|4601|4595|4601|4595|4600.6|4594.6|0
1737429940000|2025-01-21 03:25:40|4600.8|4594.8|4600.6|4594.6|4600.8|4594.8|4600.3|4594.3|0
1737429950000|2025-01-21 03:25:50|4601|4595|4600.6|4594.6|4601|4595|4600.6|4594.6|0
1737429960000|2025-01-21 03:26:00|4601|4595|4600.6|4594.6|4601|4595|4600.6|4594.6|0
1737429970000|2025-01-21 03:26:10|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1737429980000|2025-01-21 03:26:20|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.3|4594.3|0
1737429990000|2025-01-21 03:26:30|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1737430000000|2025-01-21 03:26:40|4600.1|4594.1|4600|4594|4600.1|4594.1|4599|4593|6
1737430010000|2025-01-21 03:26:50|4599.8|4593.8|4600.8|4594.8|4600.8|4594.8|4599.8|4593.8|1
1737430020000|2025-01-21 03:27:00|4601|4595|4603.8|4597.8|4603.8|4597.8|4600.3|4594.3|8
1737430030000|2025-01-21 03:27:10|4604|4598|4604|4598|4604.3|4598.3|4604|4598|0
1737430040000|2025-01-21 03:27:20|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1737430050000|2025-01-21 03:27:30|4603.5|4597.5|4603.8|4597.8|4604|4598|4603.3|4597.3|0
1737430060000|2025-01-21 03:27:40|4604|4598|4604.3|4598.3|4604.3|4598.3|4604|4598|0
1737430070000|2025-01-21 03:27:50|4604|4598|4604|4598|4604|4598|4604|4598|0
1737430080000|2025-01-21 03:28:00|4603.8|4597.8|4602.6|4596.6|4603.8|4597.8|4602.6|4596.6|1
1737430090000|2025-01-21 03:28:10|4602.8|4596.8|4603.6|4597.6|4603.8|4597.8|4602.8|4596.8|0
1737430100000|2025-01-21 03:28:20|4603.8|4597.8|4604|4598|4604|4598|4603.8|4597.8|0
1737430110000|2025-01-21 03:28:30|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|0
1737430140000|2025-01-21 03:29:00|4603.8|4597.8|4604|4598|4604|4598|4603.8|4597.8|0
1737430150000|2025-01-21 03:29:10|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.3|4598.3|0
1737430160000|2025-01-21 03:29:20|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|1
1737430200000|2025-01-21 03:30:00|4603.8|4597.8|4603|4597|4604|4598|4603|4597|0
1737430210000|2025-01-21 03:30:10|4603.5|4597.5|4604.5|4598.5|4605|4599|4603.5|4597.5|1
1737430220000|2025-01-21 03:30:20|4604.2|4598.2|4603|4597|4604.2|4598.2|4603|4597|0
1737430230000|2025-01-21 03:30:30|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603|4597|0
1737430240000|2025-01-21 03:30:40|4602.7|4596.7|4602.3|4596.3|4602.7|4596.7|4602.3|4596.3|0
1737430250000|2025-01-21 03:30:50|4599|4593|4600.8|4594.8|4600.8|4594.8|4599|4593|3
1737430260000|2025-01-21 03:31:00|4601|4595|4600.6|4594.6|4601|4595|4600|4594|0
1737430270000|2025-01-21 03:31:10|4600.3|4594.3|4601|4595|4601|4595|4600|4594|1
1737430280000|2025-01-21 03:31:20|4600|4594|4596.8|4590.8|4600|4594|4596.8|4590.8|4
1737430290000|2025-01-21 03:31:30|4597.1|4591.1|4597.8|4591.8|4597.8|4591.8|4597.1|4591.1|2
1737430310000|2025-01-21 03:31:50|4598.3|4592.3|4597.8|4591.8|4598.3|4592.3|4597.8|4591.8|0
1737430320000|2025-01-21 03:32:00|4596.8|4590.8|4595.8|4589.8|4596.8|4590.8|4595.8|4589.8|0
1737430330000|2025-01-21 03:32:10|4596|4590|4596|4590|4596|4590|4596|4590|0
1737430350000|2025-01-21 03:32:30|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1737430360000|2025-01-21 03:32:40|4596|4590|4596.3|4590.3|4596.3|4590.3|4596|4590|1
1737430380000|2025-01-21 03:33:00|4596.5|4590.5|4598|4592|4598|4592|4596.5|4590.5|4
1737430390000|2025-01-21 03:33:10|4597.6|4591.6|4595.3|4589.3|4597.8|4591.8|4594.8|4588.8|0
1737430400000|2025-01-21 03:33:20|4595|4589|4595.6|4589.6|4595.6|4589.6|4594.8|4588.8|2
1737430410000|2025-01-21 03:33:30|4595.8|4589.8|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|0
1737430420000|2025-01-21 03:33:40|4596.6|4590.6|4598|4592|4598|4592|4596|4590|9
1737430430000|2025-01-21 03:33:50|4597.5|4591.5|4597.5|4591.5|4597.8|4591.8|4597.5|4591.5|0
1737430440000|2025-01-21 03:34:00|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1737430450000|2025-01-21 03:34:10|4597.1|4591.1|4596.8|4590.8|4597.1|4591.1|4596.8|4590.8|0
1737430460000|2025-01-21 03:34:20|4596|4590|4596.3|4590.3|4596.3|4590.3|4596|4590|1
1737430470000|2025-01-21 03:34:30|4596|4590|4596.8|4590.8|4596.8|4590.8|4596|4590|0
1737430480000|2025-01-21 03:34:40|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1737430490000|2025-01-21 03:34:50|4596.8|4590.8|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|0
1737430500000|2025-01-21 03:35:00|4597|4591|4597.5|4591.5|4597.5|4591.5|4597|4591|0
1737430520000|2025-01-21 03:35:20|4597.3|4591.3|4598.3|4592.3|4598.5|4592.5|4597.3|4591.3|2
1737430530000|2025-01-21 03:35:30|4598|4592|4598|4592|4598|4592|4598|4592|1
1737430540000|2025-01-21 03:35:40|4597.8|4591.8|4598|4592|4598|4592|4597.3|4591.3|0
1737430560000|2025-01-21 03:36:00|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1737430590000|2025-01-21 03:36:30|4598.5|4592.5|4599.6|4593.6|4599.6|4593.6|4598.5|4592.5|1
1737430600000|2025-01-21 03:36:40|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1737430620000|2025-01-21 03:37:00|4598.6|4592.6|4598.3|4592.3|4598.6|4592.6|4598.3|4592.3|1
1737430630000|2025-01-21 03:37:10|4598.6|4592.6|4599.3|4593.3|4599.3|4593.3|4598.6|4592.6|0
1737430650000|2025-01-21 03:37:30|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|1
1737430670000|2025-01-21 03:37:50|4599.8|4593.8|4600|4594|4600.3|4594.3|4599.6|4593.6|1
1737430680000|2025-01-21 03:38:00|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599|4593|0
1737430690000|2025-01-21 03:38:10|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|1
1737430710000|2025-01-21 03:38:30|4600.2|4594.2|4602|4596|4602|4596|4600.2|4594.2|2
1737430720000|2025-01-21 03:38:40|4601.8|4595.8|4601.6|4595.6|4601.8|4595.8|4601.6|4595.6|0
1737430730000|2025-01-21 03:38:50|4601.8|4595.8|4601.5|4595.5|4601.8|4595.8|4601.5|4595.5|4
1737430740000|2025-01-21 03:39:00|4601.3|4595.3|4601|4595|4602.3|4596.3|4601|4595|4
1737430750000|2025-01-21 03:39:10|4601.3|4595.3|4601.8|4595.8|4601.8|4595.8|4601|4595|0
1737430760000|2025-01-21 03:39:20|4602.3|4596.3|4602|4596|4602.3|4596.3|4602|4596|0
1737430770000|2025-01-21 03:39:30|4602.3|4596.3|4602.8|4596.8|4602.8|4596.8|4602.3|4596.3|0
1737430780000|2025-01-21 03:39:40|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1737430790000|2025-01-21 03:39:50|4602|4596|4602.3|4596.3|4602.3|4596.3|4602|4596|0
1737430800000|2025-01-21 03:40:00|4602.6|4596.6|4602.6|4596.6|4602.8|4596.8|4602.6|4596.6|0
1737430820000|2025-01-21 03:40:20|4602|4596|4602|4596|4602|4596|4602|4596|0
1737430830000|2025-01-21 03:40:30|4601.8|4595.8|4602|4596|4602|4596|4601.8|4595.8|0
1737430850000|2025-01-21 03:40:50|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4602.3|4596.3|0
1737430860000|2025-01-21 03:41:00|4602.6|4596.6|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|0
1737430870000|2025-01-21 03:41:10|4602.6|4596.6|4603|4597|4603|4597|4602.6|4596.6|0
1737430880000|2025-01-21 03:41:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4
1737430890000|2025-01-21 03:41:30|4603.8|4597.8|4604|4598|4604|4598|4603.8|4597.8|1
1737430900000|2025-01-21 03:41:40|4604.6|4598.6|4604.8|4598.8|4604.8|4598.8|4604|4598|0
1737430920000|2025-01-21 03:42:00|4604.5|4598.5|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|0
1737430990000|2025-01-21 03:43:10|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|2
1737431010000|2025-01-21 03:43:30|4604|4598|4604|4598|4604|4598|4604|4598|0
1737431030000|2025-01-21 03:43:50|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737431040000|2025-01-21 03:44:00|4604|4598|4604|4598|4604|4598|4604|4598|0
1737431050000|2025-01-21 03:44:10|4603.8|4597.8|4604|4598|4604|4598|4603.8|4597.8|0
1737431090000|2025-01-21 03:44:50|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1737431100000|2025-01-21 03:45:00|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|0
1737431110000|2025-01-21 03:45:10|4603.3|4597.3|4602.8|4596.8|4603.3|4597.3|4602.8|4596.8|2
1737431120000|2025-01-21 03:45:20|4602.2|4596.2|4602.8|4596.8|4602.8|4596.8|4602.2|4596.2|0
1737431170000|2025-01-21 03:46:10|4603|4597|4603|4597|4603|4597|4603|4597|0
1737431190000|2025-01-21 03:46:30|4603.3|4597.3|4603|4597|4603.3|4597.3|4603|4597|0
1737431220000|2025-01-21 03:47:00|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1737431230000|2025-01-21 03:47:10|4603|4597|4602.8|4596.8|4603|4597|4602.8|4596.8|0
1737431240000|2025-01-21 03:47:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|1
1737431250000|2025-01-21 03:47:30|4601.5|4595.5|4601.3|4595.3|4601.5|4595.5|4601.3|4595.3|0
1737431260000|2025-01-21 03:47:40|4601.5|4595.5|4602.3|4596.3|4602.3|4596.3|4601.5|4595.5|2
1737431270000|2025-01-21 03:47:50|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1737431280000|2025-01-21 03:48:00|4602.3|4596.3|4603|4597|4603|4597|4602.3|4596.3|1
1737431330000|2025-01-21 03:48:50|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1737431340000|2025-01-21 03:49:00|4603|4597|4603.8|4597.8|4603.8|4597.8|4603|4597|6
1737431350000|2025-01-21 03:49:10|4604|4598|4604|4598|4604|4598|4604|4598|0
1737431360000|2025-01-21 03:49:20|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|0
1737431370000|2025-01-21 03:49:30|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1737431380000|2025-01-21 03:49:40|4603.3|4597.3|4603.6|4597.6|4603.6|4597.6|4603.3|4597.3|0
1737431390000|2025-01-21 03:49:50|4603.8|4597.8|4604|4598|4604.3|4598.3|4603.8|4597.8|2
1737431400000|2025-01-21 03:50:00|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737431420000|2025-01-21 03:50:20|4604|4598|4604|4598|4604.3|4598.3|4603.8|4597.8|0
1737431430000|2025-01-21 03:50:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737431440000|2025-01-21 03:50:40|4604|4598|4604|4598|4604.3|4598.3|4604|4598|0
1737431450000|2025-01-21 03:50:50|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|0
1737431460000|2025-01-21 03:51:00|4604.3|4598.3|4599|4593|4605.3|4599.3|4599|4593|18
1737431490000|2025-01-21 03:51:30|4598.8|4592.8|4598.3|4592.3|4598.8|4592.8|4598|4592|1
1737431500000|2025-01-21 03:51:40|4598|4592|4597.5|4591.5|4598|4592|4597.5|4591.5|0
1737431510000|2025-01-21 03:51:50|4598|4592|4598|4592|4598|4592|4598|4592|1
1737431520000|2025-01-21 03:52:00|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1737431530000|2025-01-21 03:52:10|4598|4592|4599|4593|4599|4593|4598|4592|1
1737431540000|2025-01-21 03:52:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1737431550000|2025-01-21 03:52:30|4599|4593|4599|4593|4599|4593|4599|4593|0
1737431570000|2025-01-21 03:52:50|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1737431580000|2025-01-21 03:53:00|4598.3|4592.3|4596|4590|4598.6|4592.6|4596|4590|11
1737431590000|2025-01-21 03:53:10|4595.7|4589.7|4595|4589|4595.7|4589.7|4595|4589|0
1737431600000|2025-01-21 03:53:20|4595.2|4589.2|4596|4590|4596|4590|4595.2|4589.2|0
1737431650000|2025-01-21 03:54:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|0
1737431660000|2025-01-21 03:54:20|4596|4590|4596|4590|4596|4590|4596|4590|0
1737431670000|2025-01-21 03:54:30|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|0
1737431680000|2025-01-21 03:54:40|4595|4589|4595|4589|4595|4589|4595|4589|0
1737431700000|2025-01-21 03:55:00|4595.5|4589.5|4595.5|4589.5|4596|4590|4595.5|4589.5|2
1737431710000|2025-01-21 03:55:10|4596|4590|4596|4590|4596.5|4590.5|4596|4590|1
1737431720000|2025-01-21 03:55:20|4596.3|4590.3|4595.7|4589.7|4596.3|4590.3|4595.7|4589.7|1
1737431730000|2025-01-21 03:55:30|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1737431780000|2025-01-21 03:56:20|4595.8|4589.8|4596|4590|4596|4590|4595.5|4589.5|2
1737431840000|2025-01-21 03:57:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|2
1737431850000|2025-01-21 03:57:30|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1737431880000|2025-01-21 03:58:00|4597|4591|4597.3|4591.3|4597.3|4591.3|4597|4591|5
1737431900000|2025-01-21 03:58:20|4597|4591|4597|4591|4597|4591|4597|4591|0
1737431910000|2025-01-21 03:58:30|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|22
1737431940000|2025-01-21 03:59:00|4597|4591|4597|4591|4597|4591|4596.6|4590.6|0
1737432000000|2025-01-21 04:00:00|4597.3|4591.3|4597.5|4591.5|4597.5|4591.5|4597.3|4591.3|2
1737432020000|2025-01-21 04:00:20|4597|4591|4597.5|4591.5|4597.5|4591.5|4597|4591|1
1737432030000|2025-01-21 04:00:30|4599.8|4593.8|4600.3|4594.3|4600.5|4594.5|4599.8|4593.8|3
1737432040000|2025-01-21 04:00:40|4601|4595|4601|4595|4602|4596|4601|4595|16
1737432050000|2025-01-21 04:00:50|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1737432060000|2025-01-21 04:01:00|4601|4595|4600.8|4594.8|4601|4595|4600.5|4594.5|0
1737432070000|2025-01-21 04:01:10|4601|4595|4601|4595|4601|4595|4601|4595|0
1737432080000|2025-01-21 04:01:20|4601.8|4595.8|4601.5|4595.5|4601.8|4595.8|4601.5|4595.5|2
1737432090000|2025-01-21 04:01:30|4601.9|4595.9|4603.6|4597.6|4603.8|4597.8|4601.9|4595.9|2
1737432110000|2025-01-21 04:01:50|4603|4597|4601|4595|4603|4597|4601|4595|3
1737432120000|2025-01-21 04:02:00|4600|4594|4600|4594|4600|4594|4600|4594|0
1737432130000|2025-01-21 04:02:10|4599.5|4593.5|4599|4593|4599.5|4593.5|4599|4593|0
1737432160000|2025-01-21 04:02:40|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|0
1737432170000|2025-01-21 04:02:50|4599.3|4593.3|4601|4595|4601|4595|4599.3|4593.3|0
1737432190000|2025-01-21 04:03:10|4601.6|4595.6|4601.5|4595.5|4601.8|4595.8|4601.5|4595.5|0
1737432200000|2025-01-21 04:03:20|4601|4595|4601|4595|4601|4595|4601|4595|0
1737432210000|2025-01-21 04:03:30|4601.3|4595.3|4602|4596|4602|4596|4601.3|4595.3|0
1737432220000|2025-01-21 04:03:40|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1737432240000|2025-01-21 04:04:00|4601.3|4595.3|4601|4595|4601.3|4595.3|4601|4595|1
1737432270000|2025-01-21 04:04:30|4602|4596|4602|4596|4602|4596|4602|4596|4
1737432290000|2025-01-21 04:04:50|4602.8|4596.8|4601.5|4595.5|4603.3|4597.3|4601.5|4595.5|5
1737432300000|2025-01-21 04:05:00|4602|4596|4602|4596|4602|4596|4601.6|4595.6|1
1737432310000|2025-01-21 04:05:10|4602.6|4596.6|4603.8|4597.8|4603.8|4597.8|4602.6|4596.6|2
1737432340000|2025-01-21 04:05:40|4604|4598|4604|4598|4604|4598|4604|4598|0
1737432350000|2025-01-21 04:05:50|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1737432360000|2025-01-21 04:06:00|4604|4598|4604|4598|4604|4598|4604|4598|0
1737432400000|2025-01-21 04:06:40|4603.7|4597.7|4604|4598|4604|4598|4603.7|4597.7|0
1737432460000|2025-01-21 04:07:40|4603.7|4597.7|4602|4596|4603.7|4597.7|4602|4596|11
1737432470000|2025-01-21 04:07:50|4601.7|4595.7|4601|4595|4601.7|4595.7|4601|4595|0
1737432480000|2025-01-21 04:08:00|4600.8|4594.8|4600.5|4594.5|4600.8|4594.8|4600.5|4594.5|0
1737432500000|2025-01-21 04:08:20|4600|4594|4600|4594|4600|4594|4600|4594|0
1737432520000|2025-01-21 04:08:40|4599.5|4593.5|4599.5|4593.5|4600|4594|4599.5|4593.5|0
1737432530000|2025-01-21 04:08:50|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|1
1737432540000|2025-01-21 04:09:00|4600.8|4594.8|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|0
1737432550000|2025-01-21 04:09:10|4601.7|4595.7|4601.5|4595.5|4601.8|4595.8|4601.5|4595.5|0
1737432560000|2025-01-21 04:09:20|4601.8|4595.8|4601.7|4595.7|4602|4596|4601.7|4595.7|0
1737432570000|2025-01-21 04:09:30|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1737432590000|2025-01-21 04:09:50|4601.3|4595.3|4601|4595|4601.3|4595.3|4601|4595|0
1737432610000|2025-01-21 04:10:10|4600.7|4594.7|4601|4595|4601|4595|4600.3|4594.3|0
1737432640000|2025-01-21 04:10:40|4600.8|4594.8|4600|4594|4600.8|4594.8|4600|4594|1
1737432670000|2025-01-21 04:11:10|4599|4593|4599|4593|4599|4593|4599|4593|0
1737432680000|2025-01-21 04:11:20|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|2
1737432700000|2025-01-21 04:11:40|4598|4592|4598.5|4592.5|4598.5|4592.5|4598|4592|0
1737432720000|2025-01-21 04:12:00|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|2
1737432730000|2025-01-21 04:12:10|4599.3|4593.3|4599.5|4593.5|4599.5|4593.5|4599.3|4593.3|0
1737432750000|2025-01-21 04:12:30|4599.7|4593.7|4600|4594|4600|4594|4599.7|4593.7|1
1737432770000|2025-01-21 04:12:50|4600.3|4594.3|4601|4595|4601|4595|4600.3|4594.3|0
1737432780000|2025-01-21 04:13:00|4601.3|4595.3|4602|4596|4602|4596|4601.3|4595.3|0
1737432790000|2025-01-21 04:13:10|4601.8|4595.8|4602|4596|4602|4596|4601.8|4595.8|0
1737432820000|2025-01-21 04:13:40|4601|4595|4601|4595|4602|4596|4601|4595|0
1737432830000|2025-01-21 04:13:50|4601.3|4595.3|4601|4595|4601.5|4595.5|4601|4595|0
1737432930000|2025-01-21 04:15:30|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1737432960000|2025-01-21 04:16:00|4602.2|4596.2|4603|4597|4603|4597|4602.2|4596.2|1
1737433050000|2025-01-21 04:17:30|4602.3|4596.3|4602.6|4596.6|4602.6|4596.6|4602.3|4596.3|0
1737433060000|2025-01-21 04:17:40|4602.8|4596.8|4603|4597|4603|4597|4602.8|4596.8|0
1737433070000|2025-01-21 04:17:50|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4602.3|4596.3|0
1737433080000|2025-01-21 04:18:00|4602.5|4596.5|4603|4597|4603|4597|4602.5|4596.5|2
1737433090000|2025-01-21 04:18:10|4602.8|4596.8|4603|4597|4603|4597|4602.8|4596.8|0
1737433110000|2025-01-21 04:18:30|4603.5|4597.5|4603|4597|4603.5|4597.5|4603|4597|0
1737433200000|2025-01-21 04:20:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1737433210000|2025-01-21 04:20:10|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|2
1737433220000|2025-01-21 04:20:20|4604.7|4598.7|4605|4599|4605|4599|4604.7|4598.7|0
1737433230000|2025-01-21 04:20:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1737433260000|2025-01-21 04:21:00|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|8
1737433280000|2025-01-21 04:21:20|4603.8|4597.8|4603|4597|4603.8|4597.8|4603|4597|6
1737433290000|2025-01-21 04:21:30|4602.7|4596.7|4603|4597|4603|4597|4602.7|4596.7|0
1737433300000|2025-01-21 04:21:40|4602.8|4596.8|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|0
1737433310000|2025-01-21 04:21:50|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1737433330000|2025-01-21 04:22:10|4603|4597|4603|4597|4603|4597|4603|4597|2
1737433340000|2025-01-21 04:22:20|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1737433350000|2025-01-21 04:22:30|4603.8|4597.8|4603.5|4597.5|4604|4598|4603.5|4597.5|0
1737433360000|2025-01-21 04:22:40|4603.8|4597.8|4604|4598|4604|4598|4603.8|4597.8|0
1737433380000|2025-01-21 04:23:00|4605|4599|4605|4599|4605|4599|4605|4599|0
1737433400000|2025-01-21 04:23:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1737433420000|2025-01-21 04:23:40|4604|4598|4604.5|4598.5|4604.5|4598.5|4604|4598|1
1737433440000|2025-01-21 04:24:00|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|0
1737433450000|2025-01-21 04:24:10|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1737433480000|2025-01-21 04:24:40|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|1
1737433490000|2025-01-21 04:24:50|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|1
1737433500000|2025-01-21 04:25:00|4605|4599|4605|4599|4605|4599|4605|4599|0
1737433520000|2025-01-21 04:25:20|4604.5|4598.5|4604.3|4598.3|4604.5|4598.5|4604.3|4598.3|0
1737433530000|2025-01-21 04:25:30|4604|4598|4604|4598|4604|4598|4603.5|4597.5|3
1737433560000|2025-01-21 04:26:00|4603.5|4597.5|4604.5|4598.5|4604.5|4598.5|4603.5|4597.5|1
1737433610000|2025-01-21 04:26:50|4605|4599|4605|4599|4605|4599|4605|4599|2
1737433650000|2025-01-21 04:27:30|4604.7|4598.7|4605|4599|4605|4599|4604.7|4598.7|1
1737433680000|2025-01-21 04:28:00|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1737433690000|2025-01-21 04:28:10|4604.3|4598.3|4605|4599|4605|4599|4604.3|4598.3|0
1737433740000|2025-01-21 04:29:00|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1737433750000|2025-01-21 04:29:10|4604|4598|4604.3|4598.3|4604.3|4598.3|4604|4598|0
1737433760000|2025-01-21 04:29:20|4604.5|4598.5|4605|4599|4605|4599|4604|4598|1
1737433770000|2025-01-21 04:29:30|4604.5|4598.5|4605|4599|4605|4599|4604.5|4598.5|0
1737433780000|2025-01-21 04:29:40|4604.8|4598.8|4605|4599|4605|4599|4604.8|4598.8|0
1737433790000|2025-01-21 04:29:50|4605.5|4599.5|4606.8|4600.8|4606.8|4600.8|4605.5|4599.5|1
1737433810000|2025-01-21 04:30:10|4606.5|4600.5|4606.8|4600.8|4606.8|4600.8|4606.5|4600.5|0
1737433820000|2025-01-21 04:30:20|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1737433830000|2025-01-21 04:30:30|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|1
1737433920000|2025-01-21 04:32:00|4605.3|4599.3|4606|4600|4606|4600|4605.3|4599.3|1
1737433930000|2025-01-21 04:32:10|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1737433950000|2025-01-21 04:32:30|4606|4600|4606|4600|4606|4600|4606|4600|1
1737433980000|2025-01-21 04:33:00|4605.7|4599.7|4605.5|4599.5|4605.7|4599.7|4605.5|4599.5|0
1737434010000|2025-01-21 04:33:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1737434020000|2025-01-21 04:33:40|4605|4599|4605|4599|4605|4599|4605|4599|0
1737434040000|2025-01-21 04:34:00|4605.3|4599.3|4605.5|4599.5|4605.5|4599.5|4605.3|4599.3|0
1737434080000|2025-01-21 04:34:40|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1737434090000|2025-01-21 04:34:50|4605|4599|4605|4599|4605|4599|4605|4599|1
1737434140000|2025-01-21 04:35:40|4605.3|4599.3|4605.5|4599.5|4605.5|4599.5|4605.3|4599.3|1
1737434160000|2025-01-21 04:36:00|4605.8|4599.8|4606|4600|4606|4600|4605.8|4599.8|2
1737434170000|2025-01-21 04:36:10|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1737434270000|2025-01-21 04:37:50|4606|4600|4606|4600|4606|4600|4606|4600|1
1737434280000|2025-01-21 04:38:00|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|3
1737434300000|2025-01-21 04:38:20|4605|4599|4605|4599|4605|4599|4605|4599|1
1737434330000|2025-01-21 04:38:50|4604.6|4598.6|4604.5|4598.5|4604.6|4598.6|4604.3|4598.3|0
1737434340000|2025-01-21 04:39:00|||||||||1
1737434350000|2025-01-21 04:39:10|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737434390000|2025-01-21 04:39:50|4605|4599|4605|4599|4605|4599|4605|4599|2
1737434400000|2025-01-21 04:40:00|4604.8|4598.8|4604.5|4598.5|4604.8|4598.8|4604.5|4598.5|0
1737434410000|2025-01-21 04:40:10|4604.8|4598.8|4605|4599|4605|4599|4604.8|4598.8|0
1737434430000|2025-01-21 04:40:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737434450000|2025-01-21 04:40:50|4604|4598|4604|4598|4604|4598|4604|4598|2
1737434460000|2025-01-21 04:41:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1737434490000|2025-01-21 04:41:30|||||||||2
1737434500000|2025-01-21 04:41:40|||||||||1
1737434520000|2025-01-21 04:42:00|||||||||1
1737434530000|2025-01-21 04:42:10|4600.8|4594.8|4600.5|4594.5|4600.8|4594.8|4600.3|4594.3|1
1737434580000|2025-01-21 04:43:00|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1737434610000|2025-01-21 04:43:30|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1737434630000|2025-01-21 04:43:50|4601.3|4595.3|4599.8|4593.8|4601.3|4595.3|4599.1|4593.1|15
1737434690000|2025-01-21 04:44:50|||||||||1
1737434710000|2025-01-21 04:45:10|4599.1|4593.1|4599.3|4593.3|4599.3|4593.3|4599.1|4593.1|0
1737434740000|2025-01-21 04:45:40|4599.1|4593.1|4599.3|4593.3|4599.3|4593.3|4599.1|4593.1|0
1737434780000|2025-01-21 04:46:20|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1737434790000|2025-01-21 04:46:30|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1737434810000|2025-01-21 04:46:50|4599.1|4593.1|4598.8|4592.8|4599.1|4593.1|4598.8|4592.8|0
1737434830000|2025-01-21 04:47:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|5
1737434840000|2025-01-21 04:47:20|4598.7|4592.7|4599.5|4593.5|4599.5|4593.5|4598.7|4592.7|1
1737434880000|2025-01-21 04:48:00|4599.3|4593.3|4598.8|4592.8|4599.3|4593.3|4598.8|4592.8|0
1737434940000|2025-01-21 04:49:00|4598.6|4592.6|4598.3|4592.3|4598.6|4592.6|4598.3|4592.3|1
1737435010000|2025-01-21 04:50:10|4599.1|4593.1|4599.1|4593.1|4599.3|4593.3|4599|4593|0
1737435080000|2025-01-21 04:51:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1737435090000|2025-01-21 04:51:30|4598.6|4592.6|4598.8|4592.8|4598.8|4592.8|4598.6|4592.6|0
1737435110000|2025-01-21 04:51:50|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1737435130000|2025-01-21 04:52:10|4598|4592|4598|4592|4598.3|4592.3|4598|4592|2
1737435190000|2025-01-21 04:53:10|4596.8|4590.8|4595.8|4589.8|4596.8|4590.8|4595.8|4589.8|8
1737435200000|2025-01-21 04:53:20|4596.3|4590.3|4596.8|4590.8|4596.8|4590.8|4596.3|4590.3|3
1737435290000|2025-01-21 04:54:50|4596.6|4590.6|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|2
1737435300000|2025-01-21 04:55:00|4595.8|4589.8|4595|4589|4595.8|4589.8|4595|4589|1
1737435310000|2025-01-21 04:55:10|4594.8|4588.8|4595.8|4589.8|4595.8|4589.8|4594.8|4588.8|6
1737435320000|2025-01-21 04:55:20|4595.6|4589.6|4595.1|4589.1|4595.6|4589.6|4595.1|4589.1|0
1737435330000|2025-01-21 04:55:30|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1737435360000|2025-01-21 04:56:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1737435370000|2025-01-21 04:56:10|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1737435380000|2025-01-21 04:56:20|4594.6|4588.6|4594|4588|4594.6|4588.6|4594|4588|1
1737435390000|2025-01-21 04:56:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1737435400000|2025-01-21 04:56:40|4594|4588|4594.3|4588.3|4594.3|4588.3|4594|4588|0
1737435420000|2025-01-21 04:57:00|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1737435430000|2025-01-21 04:57:10|4595.1|4589.1|4596.3|4590.3|4596.3|4590.3|4595.1|4589.1|2
1737435440000|2025-01-21 04:57:20|4596.5|4590.5|4596.8|4590.8|4597|4591|4596.5|4590.5|0
1737435450000|2025-01-21 04:57:30|4597.5|4591.5|4597.3|4591.3|4597.5|4591.5|4597.3|4591.3|3
1737435470000|2025-01-21 04:57:50|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1737435480000|2025-01-21 04:58:00|4597.3|4591.3|4597.1|4591.1|4597.3|4591.3|4597.1|4591.1|0
1737435490000|2025-01-21 04:58:10|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1737435510000|2025-01-21 04:58:30|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|1
1737435530000|2025-01-21 04:58:50|4598.8|4592.8|4599.1|4593.1|4599.1|4593.1|4598.8|4592.8|4
1737435540000|2025-01-21 04:59:00|4598.3|4592.3|4597.5|4591.5|4598.3|4592.3|4597.5|4591.5|3
1737435550000|2025-01-21 04:59:10|4597.3|4591.3|4597|4591|4597.3|4591.3|4596.8|4590.8|0
1737435560000|2025-01-21 04:59:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1737435600000|2025-01-21 05:00:00|4596.5|4590.5|4597.3|4591.3|4597.3|4591.3|4596.5|4590.5|3
1737435620000|2025-01-21 05:00:20|4597.6|4591.6|4597.8|4591.8|4598.3|4592.3|4597.6|4591.6|0
1737435660000|2025-01-21 05:01:00|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|1
1737435680000|2025-01-21 05:01:20|4597.8|4591.8|4597.5|4591.5|4597.8|4591.8|4597.5|4591.5|0
1737435690000|2025-01-21 05:01:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1737435720000|2025-01-21 05:02:00|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1737435740000|2025-01-21 05:02:20|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1737435760000|2025-01-21 05:02:40|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1737435770000|2025-01-21 05:02:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1737435780000|2025-01-21 05:03:00|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|1
1737435800000|2025-01-21 05:03:20|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1737435830000|2025-01-21 05:03:50|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1737435840000|2025-01-21 05:04:00|4597.8|4591.8|4599.8|4593.8|4599.8|4593.8|4597.8|4591.8|13
1737435850000|2025-01-21 05:04:10|4599.4|4593.4|4598.5|4592.5|4599.4|4593.4|4598.5|4592.5|1
1737435860000|2025-01-21 05:04:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1737435880000|2025-01-21 05:04:40|4599.1|4593.1|4599.3|4593.3|4599.3|4593.3|4599.1|4593.1|0
1737435890000|2025-01-21 05:04:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1737435900000|2025-01-21 05:05:00|4599.3|4593.3|4598.5|4592.5|4599.3|4593.3|4598.5|4592.5|0
1737435910000|2025-01-21 05:05:10|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|9
1737435970000|2025-01-21 05:06:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1737436020000|2025-01-21 05:07:00|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|1
1737436030000|2025-01-21 05:07:10|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|0
1737436040000|2025-01-21 05:07:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1737436060000|2025-01-21 05:07:40|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4
1737436110000|2025-01-21 05:08:30|4600.4|4594.4|4601.1|4595.1|4601.1|4595.1|4600.4|4594.4|0
1737436120000|2025-01-21 05:08:40|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|1
1737436140000|2025-01-21 05:09:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1737436150000|2025-01-21 05:09:10|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737436180000|2025-01-21 05:09:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1737436200000|2025-01-21 05:10:00|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|2
1737436220000|2025-01-21 05:10:20|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1737436250000|2025-01-21 05:10:50|4599.4|4593.4|4599.1|4593.1|4599.4|4593.4|4599.1|4593.1|0
1737436260000|2025-01-21 05:11:00|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|0
1737436270000|2025-01-21 05:11:10|4598.8|4592.8|4598.1|4592.1|4598.8|4592.8|4598.1|4592.1|0
1737436310000|2025-01-21 05:11:50|4598.4|4592.4|4598.1|4592.1|4598.4|4592.4|4598.1|4592.1|1
1737436320000|2025-01-21 05:12:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1737436340000|2025-01-21 05:12:20|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|4
1737436350000|2025-01-21 05:12:30|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1737436370000|2025-01-21 05:12:50|4599.1|4593.1|4598.3|4592.3|4599.1|4593.1|4598.3|4592.3|0
1737436390000|2025-01-21 05:13:10|4598.1|4592.1|4598.8|4592.8|4598.8|4592.8|4598.1|4592.1|0
1737436400000|2025-01-21 05:13:20|4599.1|4593.1|4599.8|4593.8|4599.8|4593.8|4599.1|4593.1|0
1737436410000|2025-01-21 05:13:30|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1737436440000|2025-01-21 05:14:00|4599.8|4593.8|4600.1|4594.1|4600.1|4594.1|4599.8|4593.8|1
1737436550000|2025-01-21 05:15:50|4600.6|4594.6|4600.3|4594.3|4600.6|4594.6|4600.3|4594.3|0
1737436560000|2025-01-21 05:16:00|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1737436590000|2025-01-21 05:16:30|4600.4|4594.4|4600.1|4594.1|4600.4|4594.4|4600.1|4594.1|0
1737436630000|2025-01-21 05:17:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1737436680000|2025-01-21 05:18:00|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1737436740000|2025-01-21 05:19:00|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|9
1737436780000|2025-01-21 05:19:40|4601.7|4595.7|4601.9|4595.9|4602.1|4596.1|4601.7|4595.7|0
1737436790000|2025-01-21 05:19:50|4601.6|4595.6|4601.4|4595.4|4601.6|4595.6|4601.4|4595.4|0
1737436800000|2025-01-21 05:20:00|4601.9|4595.9|4602.1|4596.1|4602.1|4596.1|4601.7|4595.7|6
1737436820000|2025-01-21 05:20:20|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1737436860000|2025-01-21 05:21:00|4602.7|4596.7|4603.1|4597.1|4603.1|4597.1|4602.7|4596.7|1
1737436870000|2025-01-21 05:21:10|4603.4|4597.4|4604.1|4598.1|4604.1|4598.1|4603.4|4597.4|1
1737436900000|2025-01-21 05:21:40|4603.9|4597.9|4603.7|4597.7|4603.9|4597.9|4603.7|4597.7|0
1737436920000|2025-01-21 05:22:00|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1737436990000|2025-01-21 05:23:10|4602.7|4596.7|4603.1|4597.1|4603.1|4597.1|4602.7|4596.7|1
1737437000000|2025-01-21 05:23:20|4606.2|4600.2|4607.9|4601.9|4607.9|4601.9|4606.2|4600.2|36
1737437020000|2025-01-21 05:23:40|4608.4|4602.4|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|1
1737437040000|2025-01-21 05:24:00|4607.4|4601.4|4606.4|4600.4|4607.4|4601.4|4606.4|4600.4|1
1737437050000|2025-01-21 05:24:10|4606.1|4600.1|4605.4|4599.4|4606.4|4600.4|4604.6|4598.6|10
1737437060000|2025-01-21 05:24:20|4605.1|4599.1|4605.1|4599.1|4605.9|4599.9|4605.1|4599.1|1
1737437080000|2025-01-21 05:24:40|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1737437090000|2025-01-21 05:24:50|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1737437100000|2025-01-21 05:25:00|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1737437120000|2025-01-21 05:25:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1737437130000|2025-01-21 05:25:30|4605.7|4599.7|4605.4|4599.4|4605.7|4599.7|4605.4|4599.4|0
1737437140000|2025-01-21 05:25:40|4605.6|4599.6|4605.4|4599.4|4605.6|4599.6|4605.4|4599.4|0
1737437150000|2025-01-21 05:25:50|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|1
1737437180000|2025-01-21 05:26:20|4605.4|4599.4|4605.6|4599.6|4605.6|4599.6|4605.4|4599.4|0
1737437190000|2025-01-21 05:26:30|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|1
1737437200000|2025-01-21 05:26:40|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|1
1737437240000|2025-01-21 05:27:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|2
1737437250000|2025-01-21 05:27:30|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1737437270000|2025-01-21 05:27:50|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|0
1737437290000|2025-01-21 05:28:10|4607.4|4601.4|4607.6|4601.6|4607.6|4601.6|4607.4|4601.4|0
1737437300000|2025-01-21 05:28:20|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|3
1737437310000|2025-01-21 05:28:30|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|1
1737437320000|2025-01-21 05:28:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1737437340000|2025-01-21 05:29:00|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1737437350000|2025-01-21 05:29:10|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1737437360000|2025-01-21 05:29:20|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|1
1737437390000|2025-01-21 05:29:50|4607.1|4601.1|4605.9|4599.9|4607.1|4601.1|4605.1|4599.1|5
1737437400000|2025-01-21 05:30:00|4605.4|4599.4|4606.4|4600.4|4607.1|4601.1|4604.1|4598.1|0
1737437410000|2025-01-21 05:30:10|4606.1|4600.1|4607.1|4601.1|4607.6|4601.6|4606.1|4600.1|1
1737437420000|2025-01-21 05:30:20|4607.4|4601.4|4607.6|4601.6|4607.6|4601.6|4607.4|4601.4|0
1737437430000|2025-01-21 05:30:30|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4607.9|4601.9|1
1737437440000|2025-01-21 05:30:40|4608.4|4602.4|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|1
1737437450000|2025-01-21 05:30:50|4608.6|4602.6|4608.9|4602.9|4609.2|4603.2|4608.6|4602.6|1
1737437460000|2025-01-21 05:31:00|4609.1|4603.1|4608.9|4602.9|4609.1|4603.1|4608.4|4602.4|0
1737437470000|2025-01-21 05:31:10|4608.4|4602.4|4608.4|4602.4|4608.9|4602.9|4608.4|4602.4|0
1737437480000|2025-01-21 05:31:20|4608.9|4602.9|4609.4|4603.4|4609.4|4603.4|4608.9|4602.9|0
1737437490000|2025-01-21 05:31:30|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.4|4602.4|2
1737437500000|2025-01-21 05:31:40|4609.4|4603.4|4609.1|4603.1|4609.4|4603.4|4609.1|4603.1|2
1737437510000|2025-01-21 05:31:50|4608.8|4602.8|4608.1|4602.1|4608.8|4602.8|4608.1|4602.1|0
1737437520000|2025-01-21 05:32:00|4607.7|4601.7|4608.1|4602.1|4608.1|4602.1|4607.7|4601.7|0
1737437530000|2025-01-21 05:32:10|4607.8|4601.8|4608.1|4602.1|4608.1|4602.1|4607.8|4601.8|0
1737437550000|2025-01-21 05:32:30|4608.6|4602.6|4609.1|4603.1|4609.1|4603.1|4608.4|4602.4|1
1737437560000|2025-01-21 05:32:40|4609.4|4603.4|4609.6|4603.6|4609.6|4603.6|4609.4|4603.4|1
1737437570000|2025-01-21 05:32:50|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1737437580000|2025-01-21 05:33:00|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1737437590000|2025-01-21 05:33:10|4609.4|4603.4|4609.4|4603.4|4609.6|4603.6|4609.4|4603.4|0
1737437600000|2025-01-21 05:33:20|4608.9|4602.9|4609.6|4603.6|4609.6|4603.6|4608.9|4602.9|1
1737437610000|2025-01-21 05:33:30|4609.4|4603.4|4609.6|4603.6|4609.6|4603.6|4609.4|4603.4|0
1737437620000|2025-01-21 05:33:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|2
1737437630000|2025-01-21 05:33:50|4608.7|4602.7|4608.4|4602.4|4608.9|4602.9|4608.4|4602.4|0
1737437640000|2025-01-21 05:34:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|0
1737437660000|2025-01-21 05:34:20|4608.7|4602.7|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|0
1737437670000|2025-01-21 05:34:30|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|1
1737437700000|2025-01-21 05:35:00|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1737437740000|2025-01-21 05:35:40|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1737437760000|2025-01-21 05:36:00|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.1|4603.1|3
1737437770000|2025-01-21 05:36:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1737437780000|2025-01-21 05:36:20|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1737437800000|2025-01-21 05:36:40|4608.6|4602.6|4612.7|4606.7|4612.7|4606.7|4608.6|4602.6|65
1737437810000|2025-01-21 05:36:50|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1737437820000|2025-01-21 05:37:00|4612.7|4606.7|4612.1|4606.1|4613.4|4607.4|4612.1|4606.1|4
1737437830000|2025-01-21 05:37:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4
1737437850000|2025-01-21 05:37:30|4612.9|4606.9|4612.6|4606.6|4612.9|4606.9|4612.6|4606.6|0
1737437860000|2025-01-21 05:37:40|4612.4|4606.4|4612.6|4606.6|4612.6|4606.6|4612.4|4606.4|0
1737437870000|2025-01-21 05:37:50|4612.4|4606.4|4612.1|4606.1|4612.4|4606.4|4612.1|4606.1|1
1737437930000|2025-01-21 05:38:50|4611.7|4605.7|4611.4|4605.4|4611.7|4605.7|4611.4|4605.4|0
1737437940000|2025-01-21 05:39:00|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|1
1737437950000|2025-01-21 05:39:10|4610.8|4604.8|4610.8|4604.8|4611.1|4605.1|4610.8|4604.8|0
1737437960000|2025-01-21 05:39:20|4610.6|4604.6|4610.6|4604.6|4611.1|4605.1|4610.4|4604.4|0
1737437980000|2025-01-21 05:39:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|2
1737438000000|2025-01-21 05:40:00|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|2
1737438010000|2025-01-21 05:40:10|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4610.7|4604.7|0
1737438020000|2025-01-21 05:40:20|4611.4|4605.4|4611.1|4605.1|4611.4|4605.4|4611.1|4605.1|0
1737438030000|2025-01-21 05:40:30|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1737438040000|2025-01-21 05:40:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1737438050000|2025-01-21 05:40:50|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|3
1737438060000|2025-01-21 05:41:00|4609.9|4603.9|4609.9|4603.9|4610.1|4604.1|4609.7|4603.7|0
1737438070000|2025-01-21 05:41:10|4610.1|4604.1|4610.4|4604.4|4610.9|4604.9|4610.1|4604.1|0
1737438090000|2025-01-21 05:41:30|4609.9|4603.9|4609.7|4603.7|4610.1|4604.1|4609.7|4603.7|1
1737438100000|2025-01-21 05:41:40|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1737438120000|2025-01-21 05:42:00|4610.1|4604.1|4610.4|4604.4|4610.4|4604.4|4610.1|4604.1|1
1737438130000|2025-01-21 05:42:10|4610.9|4604.9|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|1
1737438140000|2025-01-21 05:42:20|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4609.6|4603.6|0
1737438150000|2025-01-21 05:42:30|4609.6|4603.6|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|0
1737438170000|2025-01-21 05:42:50|4610.4|4604.4|4611.1|4605.1|4611.1|4605.1|4610.4|4604.4|0
1737438180000|2025-01-21 05:43:00|4611.4|4605.4|4613.1|4607.1|4613.1|4607.1|4611.4|4605.4|4
1737438190000|2025-01-21 05:43:10|4612.9|4606.9|4612.4|4606.4|4613.1|4607.1|4612.4|4606.4|1
1737438200000|2025-01-21 05:43:20|4613.4|4607.4|4614.4|4608.4|4614.4|4608.4|4613.4|4607.4|3
1737438210000|2025-01-21 05:43:30|||||||||1
1737438220000|2025-01-21 05:43:40|4614.2|4608.2|4614.1|4608.1|4614.2|4608.2|4613.9|4607.9|1
1737438230000|2025-01-21 05:43:50|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1737438240000|2025-01-21 05:44:00|4614.1|4608.1|4616.4|4610.4|4616.4|4610.4|4614.1|4608.1|2
1737438250000|2025-01-21 05:44:10|4616.9|4610.9|4617.1|4611.1|4617.1|4611.1|4616.7|4610.7|1
1737438260000|2025-01-21 05:44:20|4616.8|4610.8|4615.9|4609.9|4616.8|4610.8|4615.9|4609.9|0
1737438270000|2025-01-21 05:44:30|4616.1|4610.1|4616.4|4610.4|4616.4|4610.4|4616.1|4610.1|0
1737438290000|2025-01-21 05:44:50|4616.1|4610.1|4617.1|4611.1|4617.1|4611.1|4616.1|4610.1|2
1737438300000|2025-01-21 05:45:00|4617.4|4611.4|4617.1|4611.1|4617.4|4611.4|4616.9|4610.9|0
1737438320000|2025-01-21 05:45:20|4617.4|4611.4|4617.1|4611.1|4617.4|4611.4|4617.1|4611.1|0
1737438330000|2025-01-21 05:45:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1737438340000|2025-01-21 05:45:40|4617.9|4611.9|4618.6|4612.6|4618.6|4612.6|4617.9|4611.9|2
1737438350000|2025-01-21 05:45:50|4618.8|4612.8|4619.1|4613.1|4619.1|4613.1|4618.8|4612.8|1
1737438360000|2025-01-21 05:46:00|4619.4|4613.4|4619.6|4613.6|4619.6|4613.6|4619.4|4613.4|0
1737438370000|2025-01-21 05:46:10|4619.4|4613.4|4617.4|4611.4|4619.4|4613.4|4617.4|4611.4|1
1737438380000|2025-01-21 05:46:20|4617.1|4611.1|4619.1|4613.1|4619.1|4613.1|4617.1|4611.1|6
1737438390000|2025-01-21 05:46:30|4618.9|4612.9|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|93
1737438400000|2025-01-21 05:46:40|4618.4|4612.4|4618.4|4612.4|4618.6|4612.6|4618.4|4612.4|1
1737438410000|2025-01-21 05:46:50|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|1
1737438420000|2025-01-21 05:47:00|4621.1|4615.1|4620.1|4614.1|4621.1|4615.1|4620.1|4614.1|15
1737438430000|2025-01-21 05:47:10|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|27
1737438440000|2025-01-21 05:47:20|4622.1|4616.1|4622.4|4616.4|4622.4|4616.4|4622.1|4616.1|2
1737438450000|2025-01-21 05:47:30|4622.6|4616.6|4623.4|4617.4|4623.4|4617.4|4622.6|4616.6|8
1737438460000|2025-01-21 05:47:40|||||||||1
1737438470000|2025-01-21 05:47:50|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|20
1737438480000|2025-01-21 05:48:00|4621.9|4615.9|4622.1|4616.1|4622.1|4616.1|4621.7|4615.7|0
1737438490000|2025-01-21 05:48:10|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1737438500000|2025-01-21 05:48:20|4622.1|4616.1|4621.9|4615.9|4622.1|4616.1|4621.9|4615.9|0
1737438510000|2025-01-21 05:48:30|4622.1|4616.1|4621.9|4615.9|4622.1|4616.1|4621.9|4615.9|0
1737438520000|2025-01-21 05:48:40|4621.7|4615.7|4619.1|4613.1|4621.7|4615.7|4619.1|4613.1|5
1737438530000|2025-01-21 05:48:50|4619.7|4613.7|4619.9|4613.9|4619.9|4613.9|4619.7|4613.7|1
1737438540000|2025-01-21 05:49:00|4620.1|4614.1|4619.4|4613.4|4620.4|4614.4|4619.4|4613.4|1
1737438550000|2025-01-21 05:49:10|4619.1|4613.1|4619.1|4613.1|4619.4|4613.4|4618.9|4612.9|1
1737438580000|2025-01-21 05:49:40|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4
1737438590000|2025-01-21 05:49:50|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1737438600000|2025-01-21 05:50:00|4619.6|4613.6|4619.4|4613.4|4619.6|4613.6|4619.4|4613.4|0
1737438610000|2025-01-21 05:50:10|4619.6|4613.6|4619.4|4613.4|4619.6|4613.6|4619.4|4613.4|0
1737438620000|2025-01-21 05:50:20|4619.7|4613.7|4620.1|4614.1|4620.1|4614.1|4619.7|4613.7|5
1737438630000|2025-01-21 05:50:30|4619.4|4613.4|4619.7|4613.7|4620.1|4614.1|4619.4|4613.4|3
1737438640000|2025-01-21 05:50:40|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1737438650000|2025-01-21 05:50:50|||||||||1
1737438660000|2025-01-21 05:51:00|4619.6|4613.6|4620.1|4614.1|4620.1|4614.1|4619.6|4613.6|5
1737438670000|2025-01-21 05:51:10|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1737438700000|2025-01-21 05:51:40|4619.7|4613.7|4619.1|4613.1|4619.7|4613.7|4619.1|4613.1|1
1737438710000|2025-01-21 05:51:50|4619.4|4613.4|4619.1|4613.1|4619.4|4613.4|4618.4|4612.4|0
1737438720000|2025-01-21 05:52:00|4618.7|4612.7|4619.1|4613.1|4619.1|4613.1|4618.4|4612.4|1
1737438730000|2025-01-21 05:52:10|4618.8|4612.8|4618.6|4612.6|4619.1|4613.1|4618.4|4612.4|0
1737438750000|2025-01-21 05:52:30|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|1
1737438760000|2025-01-21 05:52:40|4618.7|4612.7|4618.9|4612.9|4619.1|4613.1|4618.7|4612.7|0
1737438770000|2025-01-21 05:52:50|4619.1|4613.1|4619.1|4613.1|4619.4|4613.4|4619.1|4613.1|0
1737438780000|2025-01-21 05:53:00|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.1|4613.1|0
1737438790000|2025-01-21 05:53:10|4619.7|4613.7|4620.1|4614.1|4620.1|4614.1|4619.7|4613.7|0
1737438800000|2025-01-21 05:53:20|4620.7|4614.7|4620.9|4614.9|4621.1|4615.1|4620.6|4614.6|2
1737438810000|2025-01-21 05:53:30|4621.1|4615.1|4620.7|4614.7|4621.1|4615.1|4620.7|4614.7|0
1737438820000|2025-01-21 05:53:40|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1737438830000|2025-01-21 05:53:50|4620.1|4614.1|4619.9|4613.9|4620.4|4614.4|4619.9|4613.9|0
1737438840000|2025-01-21 05:54:00|4620.1|4614.1|4620.1|4614.1|4620.4|4614.4|4620.1|4614.1|0
1737438870000|2025-01-21 05:54:30|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1737438880000|2025-01-21 05:54:40|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1737438890000|2025-01-21 05:54:50|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|1
1737438900000|2025-01-21 05:55:00|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.4|4614.4|0
1737438910000|2025-01-21 05:55:10|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.4|4614.4|1
1737438920000|2025-01-21 05:55:20|4620.8|4614.8|4621.4|4615.4|4621.4|4615.4|4620.8|4614.8|3
1737438930000|2025-01-21 05:55:30|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|1
1737438940000|2025-01-21 05:55:40|4621.9|4615.9|4621.7|4615.7|4622.1|4616.1|4621.4|4615.4|0
1737438950000|2025-01-21 05:55:50|4621.4|4615.4|4621.7|4615.7|4621.7|4615.7|4621.4|4615.4|0
1737438960000|2025-01-21 05:56:00|4622.1|4616.1|4622.4|4616.4|4622.7|4616.7|4622.1|4616.1|0
1737438970000|2025-01-21 05:56:10|4623.4|4617.4|4623.4|4617.4|4623.6|4617.6|4623.4|4617.4|3
1737438980000|2025-01-21 05:56:20|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4
1737439000000|2025-01-21 05:56:40|4622.4|4616.4|4622.2|4616.2|4622.4|4616.4|4622.2|4616.2|1
1737439010000|2025-01-21 05:56:50|4622.4|4616.4|4622.6|4616.6|4622.6|4616.6|4622.4|4616.4|1
1737439020000|2025-01-21 05:57:00|4621.1|4615.1|4621.4|4615.4|4621.4|4615.4|4621.1|4615.1|0
1737439040000|2025-01-21 05:57:20|4621.7|4615.7|4622.1|4616.1|4622.1|4616.1|4621.7|4615.7|0
1737439060000|2025-01-21 05:57:40|4621.9|4615.9|4621.1|4615.1|4622.1|4616.1|4621.1|4615.1|1
1737439070000|2025-01-21 05:57:50|4620.7|4614.7|4621.1|4615.1|4621.1|4615.1|4620.7|4614.7|0
1737439080000|2025-01-21 05:58:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1737439090000|2025-01-21 05:58:10|4620.1|4614.1|4621.1|4615.1|4621.1|4615.1|4620.1|4614.1|1
1737439100000|2025-01-21 05:58:20|4620.8|4614.8|4621.1|4615.1|4621.1|4615.1|4620.8|4614.8|1
1737439120000|2025-01-21 05:58:40|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1737439130000|2025-01-21 05:58:50|4621.4|4615.4|4621.1|4615.1|4621.4|4615.4|4621.1|4615.1|0
1737439150000|2025-01-21 05:59:10|4620.9|4614.9|4620.7|4614.7|4620.9|4614.9|4620.7|4614.7|0
1737439160000|2025-01-21 05:59:20|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1737439180000|2025-01-21 05:59:40|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1737439190000|2025-01-21 05:59:50|4620.4|4614.4|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|1
1737439200000|2025-01-21 06:00:00|4620.7|4614.7|4620.9|4614.9|4621.2|4615.2|4620.4|4614.4|2
1737439210000|2025-01-21 06:00:10|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1737439220000|2025-01-21 06:00:20|4621.4|4615.4|4621.7|4615.7|4621.9|4615.9|4621.4|4615.4|1
1737439230000|2025-01-21 06:00:30|||||||||4
1737439260000|2025-01-21 06:01:00|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|1
1737439270000|2025-01-21 06:01:10|4620.9|4614.9|4620.7|4614.7|4620.9|4614.9|4620.7|4614.7|0
1737439280000|2025-01-21 06:01:20|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1737439310000|2025-01-21 06:01:50|4620.6|4614.6|4621.7|4615.7|4621.7|4615.7|4620.6|4614.6|3
1737439320000|2025-01-21 06:02:00|4622|4616|4622.7|4616.7|4622.7|4616.7|4622|4616|0
1737439330000|2025-01-21 06:02:10|4622.2|4616.2|4622.7|4616.7|4622.7|4616.7|4622.2|4616.2|0
1737439340000|2025-01-21 06:02:20|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1737439350000|2025-01-21 06:02:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|7
1737439380000|2025-01-21 06:03:00|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|10
1737439390000|2025-01-21 06:03:10|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|1
1737439400000|2025-01-21 06:03:20|4623.2|4617.2|4623.2|4617.2|4623.4|4617.4|4623.2|4617.2|0
1737439410000|2025-01-21 06:03:30|4623.4|4617.4|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|5
1737439420000|2025-01-21 06:03:40|4624.2|4618.2|4624.4|4618.4|4624.4|4618.4|4624.2|4618.2|0
1737439450000|2025-01-21 06:04:10|4624.1|4618.1|4624.4|4618.4|4624.4|4618.4|4623.9|4617.9|1
1737439460000|2025-01-21 06:04:20|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|0
1737439470000|2025-01-21 06:04:30|4623.7|4617.7|4623.7|4617.7|4623.9|4617.9|4623.7|4617.7|0
1737439480000|2025-01-21 06:04:40|4623.4|4617.4|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|1
1737439490000|2025-01-21 06:04:50|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|2
1737439500000|2025-01-21 06:05:00|4625.2|4619.2|4624.4|4618.4|4625.2|4619.2|4624.4|4618.4|1
1737439510000|2025-01-21 06:05:10|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1737439520000|2025-01-21 06:05:20|4624.4|4618.4|4623.9|4617.9|4624.4|4618.4|4623.9|4617.9|2
1737439530000|2025-01-21 06:05:30|4624.1|4618.1|4624.4|4618.4|4624.4|4618.4|4624.1|4618.1|0
1737439540000|2025-01-21 06:05:40|4624.6|4618.6|4625.2|4619.2|4625.2|4619.2|4624.6|4618.6|1
1737439550000|2025-01-21 06:05:50|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1737439560000|2025-01-21 06:06:00|4625.2|4619.2|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|0
1737439590000|2025-01-21 06:06:30|4624.4|4618.4|4624.4|4618.4|4624.7|4618.7|4624.2|4618.2|0
1737439600000|2025-01-21 06:06:40|4623.9|4617.9|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|5
1737439610000|2025-01-21 06:06:50|4624.2|4618.2|4624.4|4618.4|4624.4|4618.4|4624.2|4618.2|0
1737439620000|2025-01-21 06:07:00|4624.2|4618.2|4624.4|4618.4|4624.7|4618.7|4624.2|4618.2|0
1737439640000|2025-01-21 06:07:20|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|1
1737439650000|2025-01-21 06:07:30|4624.4|4618.4|4623.7|4617.7|4624.7|4618.7|4623.7|4617.7|1
1737439660000|2025-01-21 06:07:40|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1737439670000|2025-01-21 06:07:50|4623.9|4617.9|4623.7|4617.7|4623.9|4617.9|4623.7|4617.7|0
1737439690000|2025-01-21 06:08:10|4624.2|4618.2|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|0
1737439710000|2025-01-21 06:08:30|4623.4|4617.4|4623.9|4617.9|4624|4618|4623.4|4617.4|0
1737439720000|2025-01-21 06:08:40|4623.7|4617.7|4624.7|4618.7|4625.2|4619.2|4623.7|4617.7|1
1737439730000|2025-01-21 06:08:50|4625|4619|4625.2|4619.2|4625.2|4619.2|4625|4619|0
1737439740000|2025-01-21 06:09:00|4624.7|4618.7|4625.2|4619.2|4625.2|4619.2|4624.4|4618.4|2
1737439750000|2025-01-21 06:09:10|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|2
1737439760000|2025-01-21 06:09:20|4625.6|4619.6|4626.9|4620.9|4626.9|4620.9|4625.4|4619.4|33
1737439770000|2025-01-21 06:09:30|4626.6|4620.6|4626.9|4620.9|4626.9|4620.9|4626.6|4620.6|1
1737439780000|2025-01-21 06:09:40|4626.7|4620.7|4626.9|4620.9|4626.9|4620.9|4626.7|4620.7|0
1737439790000|2025-01-21 06:09:50|4626.4|4620.4|4626.2|4620.2|4626.4|4620.4|4626.2|4620.2|3
1737439800000|2025-01-21 06:10:00|4626.6|4620.6|4628.1|4622.1|4628.1|4622.1|4626.6|4620.6|51
1737439810000|2025-01-21 06:10:10|4627.6|4621.6|4628.4|4622.4|4628.4|4622.4|4627.2|4621.2|58
1737439820000|2025-01-21 06:10:20|4627.9|4621.9|4627.4|4621.4|4628.1|4622.1|4627.4|4621.4|1
1737439830000|2025-01-21 06:10:30|||||||||1
1737439840000|2025-01-21 06:10:40|4627.1|4621.1|4627.1|4621.1|4627.6|4621.6|4627.1|4621.1|2
1737439850000|2025-01-21 06:10:50|4627.6|4621.6|4627.1|4621.1|4627.6|4621.6|4627.1|4621.1|1
1737439880000|2025-01-21 06:11:20|4626.6|4620.6|4625.1|4619.1|4626.6|4620.6|4625.1|4619.1|33
1737439890000|2025-01-21 06:11:30|4625.4|4619.4|4625.6|4619.6|4625.6|4619.6|4625.4|4619.4|0
1737439900000|2025-01-21 06:11:40|4625.4|4619.4|4623.6|4617.6|4625.4|4619.4|4623.6|4617.6|2
1737439910000|2025-01-21 06:11:50|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|3
1737439920000|2025-01-21 06:12:00|4623.9|4617.9|4623.9|4617.9|4624.1|4618.1|4623.6|4617.6|0
1737439930000|2025-01-21 06:12:10|4624.1|4618.1|4623.1|4617.1|4624.1|4618.1|4623.1|4617.1|2
1737439940000|2025-01-21 06:12:20|||||||||1
1737439950000|2025-01-21 06:12:30|4623.4|4617.4|4624.1|4618.1|4624.1|4618.1|4623.1|4617.1|1
1737439960000|2025-01-21 06:12:40|4623.9|4617.9|4623.7|4617.7|4623.9|4617.9|4623.7|4617.7|0
1737439970000|2025-01-21 06:12:50|4624.1|4618.1|4626.1|4620.1|4626.1|4620.1|4624.1|4618.1|1
1737439980000|2025-01-21 06:13:00|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|0
1737439990000|2025-01-21 06:13:10|4627.4|4621.4|4627.6|4621.6|4627.6|4621.6|4627.4|4621.4|0
1737440000000|2025-01-21 06:13:20|||||||||18
1737440020000|2025-01-21 06:13:40|||||||||9
1737440050000|2025-01-21 06:14:10|4628.6|4622.6|4630.6|4624.6|4630.6|4624.6|4628.6|4622.6|2
1737440060000|2025-01-21 06:14:20|4630.9|4624.9|4633.4|4627.4|4633.4|4627.4|4630.9|4624.9|16
1737440070000|2025-01-21 06:14:30|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.1|4627.1|2
1737440080000|2025-01-21 06:14:40|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|1
1737440110000|2025-01-21 06:15:10|4633.6|4627.6|4633.1|4627.1|4633.6|4627.6|4633.1|4627.1|1
1737440120000|2025-01-21 06:15:20|||||||||2
1737440130000|2025-01-21 06:15:30|4633.4|4627.4|4633.1|4627.1|4633.4|4627.4|4633.1|4627.1|2
1737440140000|2025-01-21 06:15:40|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|1
1737440160000|2025-01-21 06:16:00|4632.4|4626.4|4632.9|4626.9|4632.9|4626.9|4632.4|4626.4|5
1737440170000|2025-01-21 06:16:10|4633.2|4627.2|4633.4|4627.4|4633.4|4627.4|4633.2|4627.2|0
1737440180000|2025-01-21 06:16:20|4633.2|4627.2|4633.4|4627.4|4633.4|4627.4|4632.9|4626.9|2
1737440200000|2025-01-21 06:16:40|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|1
1737440210000|2025-01-21 06:16:50|4632.8|4626.8|4631.9|4625.9|4632.8|4626.8|4631.9|4625.9|1
1737440220000|2025-01-21 06:17:00|4632.1|4626.1|4631.9|4625.9|4632.1|4626.1|4631.7|4625.7|0
1737440230000|2025-01-21 06:17:10|4631.7|4625.7|4631.9|4625.9|4631.9|4625.9|4631.7|4625.7|0
1737440240000|2025-01-21 06:17:20|4632.4|4626.4|4631.7|4625.7|4632.4|4626.4|4631.7|4625.7|0
1737440250000|2025-01-21 06:17:30|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1737440260000|2025-01-21 06:17:40|4631.9|4625.9|4631.7|4625.7|4632.4|4626.4|4631.7|4625.7|2
1737440270000|2025-01-21 06:17:50|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|0
1737440280000|2025-01-21 06:18:00|4631.7|4625.7|4631.7|4625.7|4632.1|4626.1|4631.7|4625.7|0
1737440290000|2025-01-21 06:18:10|4630.7|4624.7|4629.4|4623.4|4630.7|4624.7|4629.4|4623.4|3
1737440300000|2025-01-21 06:18:20|4629.7|4623.7|4628.1|4622.1|4629.7|4623.7|4628.1|4622.1|0
1737440310000|2025-01-21 06:18:30|4627.9|4621.9|4627.6|4621.6|4628.1|4622.1|4627.6|4621.6|0
1737440320000|2025-01-21 06:18:40|4627.4|4621.4|4627.1|4621.1|4627.4|4621.4|4627.1|4621.1|0
1737440330000|2025-01-21 06:18:50|4626.9|4620.9|4627.1|4621.1|4627.1|4621.1|4626.9|4620.9|0
1737440340000|2025-01-21 06:19:00|4626.7|4620.7|4627.1|4621.1|4627.1|4621.1|4626.7|4620.7|0
1737440350000|2025-01-21 06:19:10|4627.4|4621.4|4627.1|4621.1|4627.4|4621.4|4627.1|4621.1|0
1737440370000|2025-01-21 06:19:30|4626.7|4620.7|4627.4|4621.4|4628.1|4622.1|4626.7|4620.7|0
1737440380000|2025-01-21 06:19:40|4627.1|4621.1|4628.1|4622.1|4628.1|4622.1|4627.1|4621.1|0
1737440390000|2025-01-21 06:19:50|4627.9|4621.9|4627.4|4621.4|4627.9|4621.9|4627.1|4621.1|0
1737440400000|2025-01-21 06:20:00|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1737440410000|2025-01-21 06:20:10|4626.9|4620.9|4628.1|4622.1|4628.1|4622.1|4626.9|4620.9|0
1737440430000|2025-01-21 06:20:30|4627.7|4621.7|4627.4|4621.4|4628.1|4622.1|4627.4|4621.4|1
1737440440000|2025-01-21 06:20:40|4628.1|4622.1|4627.9|4621.9|4628.4|4622.4|4627.1|4621.1|4
1737440450000|2025-01-21 06:20:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4627.4|4621.4|0
1737440470000|2025-01-21 06:21:10|4627.9|4621.9|4627.9|4621.9|4628.1|4622.1|4627.7|4621.7|0
1737440480000|2025-01-21 06:21:20|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1737440490000|2025-01-21 06:21:30|4627.4|4621.4|4625.1|4619.1|4627.4|4621.4|4625.1|4619.1|1
1737440500000|2025-01-21 06:21:40|4625.7|4619.7|4625.1|4619.1|4625.7|4619.7|4625.1|4619.1|0
1737440520000|2025-01-21 06:22:00|4623.4|4617.4|4623.4|4617.4|4623.7|4617.7|4623.4|4617.4|0
1737440530000|2025-01-21 06:22:10|4623.7|4617.7|4623.9|4617.9|4623.9|4617.9|4623.7|4617.7|0
1737440540000|2025-01-21 06:22:20|4623.6|4617.6|4623.4|4617.4|4623.7|4617.7|4623.4|4617.4|0
1737440550000|2025-01-21 06:22:30|4623.7|4617.7|4623.9|4617.9|4623.9|4617.9|4623.7|4617.7|0
1737440570000|2025-01-21 06:22:50|4623.4|4617.4|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|1
1737440580000|2025-01-21 06:23:00|4624.7|4618.7|4623.9|4617.9|4625.1|4619.1|4623.9|4617.9|0
1737440590000|2025-01-21 06:23:10|4623.4|4617.4|4623.7|4617.7|4623.9|4617.9|4623.4|4617.4|0
1737440600000|2025-01-21 06:23:20|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1737440610000|2025-01-21 06:23:30|4623.7|4617.7|4623.4|4617.4|4623.7|4617.7|4623.4|4617.4|0
1737440620000|2025-01-21 06:23:40|4623.7|4617.7|4623.4|4617.4|4623.7|4617.7|4623.4|4617.4|0
1737440630000|2025-01-21 06:23:50|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|0
1737440670000|2025-01-21 06:24:30|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.6|4617.6|2
1737440680000|2025-01-21 06:24:40|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|0
1737440700000|2025-01-21 06:25:00|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1737440710000|2025-01-21 06:25:10|4625.1|4619.1|4624.9|4618.9|4625.1|4619.1|4624.4|4618.4|1
1737440770000|2025-01-21 06:26:10|4625.1|4619.1|4627.1|4621.1|4628.1|4622.1|4625.1|4619.1|2
1737440780000|2025-01-21 06:26:20|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1737440810000|2025-01-21 06:26:50|4627.4|4621.4|4627.1|4621.1|4627.4|4621.4|4627.1|4621.1|0
1737440820000|2025-01-21 06:27:00|4626.7|4620.7|4625.9|4619.9|4626.7|4620.7|4625.9|4619.9|0
1737440830000|2025-01-21 06:27:10|4626.2|4620.2|4626.9|4620.9|4626.9|4620.9|4626.2|4620.2|0
1737440840000|2025-01-21 06:27:20|4627.2|4621.2|4627.9|4621.9|4627.9|4621.9|4627.2|4621.2|0
1737440870000|2025-01-21 06:27:50|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|0
1737440880000|2025-01-21 06:28:00|4627.9|4621.9|4628.9|4622.9|4628.9|4622.9|4627.9|4621.9|0
1737440890000|2025-01-21 06:28:10|4628.6|4622.6|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|0
1737440900000|2025-01-21 06:28:20|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|1
1737440910000|2025-01-21 06:28:30|4629.4|4623.4|4629.1|4623.1|4629.4|4623.4|4629.1|4623.1|0
1737440920000|2025-01-21 06:28:40|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1737440930000|2025-01-21 06:28:50|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|0
1737440960000|2025-01-21 06:29:20|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1737440980000|2025-01-21 06:29:40|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|0
1737440990000|2025-01-21 06:29:50|||||||||1
1737441000000|2025-01-21 06:30:00|4630.1|4624.1|4631.4|4625.4|4632.1|4626.1|4630.1|4624.1|0
1737441010000|2025-01-21 06:30:10|4631.7|4625.7|4631.2|4625.2|4631.7|4625.7|4631.2|4625.2|0
1737441020000|2025-01-21 06:30:20|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.2|4625.2|11
1737441030000|2025-01-21 06:30:30|4631.9|4625.9|4631.7|4625.7|4632.1|4626.1|4631.7|4625.7|0
1737441040000|2025-01-21 06:30:40|4631.4|4625.4|4631.7|4625.7|4631.7|4625.7|4631.2|4625.2|1
1737441060000|2025-01-21 06:31:00|4631.2|4625.2|4631.7|4625.7|4631.7|4625.7|4631.2|4625.2|3
1737441070000|2025-01-21 06:31:10|4631.5|4625.5|4628.7|4622.7|4631.5|4625.5|4628.7|4622.7|12
1737441080000|2025-01-21 06:31:20|4628.9|4622.9|4629.1|4623.1|4629.1|4623.1|4628.9|4622.9|1
1737441090000|2025-01-21 06:31:30|4625.9|4619.9|4626.1|4620.1|4626.1|4620.1|4624.7|4618.7|6
1737441100000|2025-01-21 06:31:40|4626.6|4620.6|4624.7|4618.7|4627.1|4621.1|4624.7|4618.7|4
1737441110000|2025-01-21 06:31:50|4623.9|4617.9|4624.9|4618.9|4624.9|4618.9|4623.9|4617.9|1
1737441120000|2025-01-21 06:32:00|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1737441130000|2025-01-21 06:32:10|4624.6|4618.6|4626.1|4620.1|4626.9|4620.9|4624.6|4618.6|1
1737441140000|2025-01-21 06:32:20|4626.4|4620.4|4626.1|4620.1|4626.6|4620.6|4626.1|4620.1|0
1737441150000|2025-01-21 06:32:30|4625.7|4619.7|4625.6|4619.6|4625.7|4619.7|4625.1|4619.1|0
1737441160000|2025-01-21 06:32:40|4625.1|4619.1|4625.1|4619.1|4625.4|4619.4|4625.1|4619.1|0
1737441170000|2025-01-21 06:32:50|4624.4|4618.4|4624.1|4618.1|4624.4|4618.4|4624.1|4618.1|0
1737441180000|2025-01-21 06:33:00|4623.1|4617.1|4622.7|4616.7|4623.6|4617.6|4622.1|4616.1|2
1737441190000|2025-01-21 06:33:10|4623.1|4617.1|4623.1|4617.1|4624.1|4618.1|4622.9|4616.9|1
1737441200000|2025-01-21 06:33:20|4622.1|4616.1|4622.1|4616.1|4622.4|4616.4|4622.1|4616.1|0
1737441210000|2025-01-21 06:33:30|4621.7|4615.7|4622.1|4616.1|4622.9|4616.9|4621.7|4615.7|2
1737441220000|2025-01-21 06:33:40|4622.4|4616.4|4623.1|4617.1|4623.1|4617.1|4622.1|4616.1|3
1737441230000|2025-01-21 06:33:50|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4623.3|4617.3|0
1737441240000|2025-01-21 06:34:00|4624.6|4618.6|4623.9|4617.9|4625.1|4619.1|4623.9|4617.9|1
1737441250000|2025-01-21 06:34:10|4623.7|4617.7|4623.1|4617.1|4623.9|4617.9|4623.1|4617.1|0
1737441260000|2025-01-21 06:34:20|4622.6|4616.6|4622.9|4616.9|4622.9|4616.9|4622.6|4616.6|0
1737441270000|2025-01-21 06:34:30|4622.6|4616.6|4623.1|4617.1|4623.1|4617.1|4622.1|4616.1|0
1737441280000|2025-01-21 06:34:40|4622.9|4616.9|4624.4|4618.4|4624.4|4618.4|4622.9|4616.9|0
1737441290000|2025-01-21 06:34:50|4624.7|4618.7|4623.9|4617.9|4625.1|4619.1|4623.9|4617.9|2
1737441300000|2025-01-21 06:35:00|4624.1|4618.1|4622.7|4616.7|4624.1|4618.1|4621.9|4615.9|0
1737441310000|2025-01-21 06:35:10|4622.4|4616.4|4622.4|4616.4|4622.9|4616.9|4622.1|4616.1|0
1737441320000|2025-01-21 06:35:20|4621.1|4615.1|4620.4|4614.4|4621.1|4615.1|4620.4|4614.4|1
1737441330000|2025-01-21 06:35:30|4620.7|4614.7|4621.4|4615.4|4621.4|4615.4|4620.1|4614.1|4
1737441350000|2025-01-21 06:35:50|4620.4|4614.4|4621.1|4615.1|4621.1|4615.1|4620.4|4614.4|0
1737441360000|2025-01-21 06:36:00|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4620.2|4614.2|3
1737441370000|2025-01-21 06:36:10|4619.9|4613.9|4619.7|4613.7|4619.9|4613.9|4619.7|4613.7|0
1737441380000|2025-01-21 06:36:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1737441390000|2025-01-21 06:36:30|4618.9|4612.9|4619.7|4613.7|4619.7|4613.7|4618.7|4612.7|1
1737441400000|2025-01-21 06:36:40|4619.4|4613.4|4619.4|4613.4|4619.7|4613.7|4618.7|4612.7|0
1737441410000|2025-01-21 06:36:50|4619.7|4613.7|4619.9|4613.9|4620.1|4614.1|4619.7|4613.7|0
1737441420000|2025-01-21 06:37:00|4619.7|4613.7|4619.1|4613.1|4619.9|4613.9|4618.9|4612.9|0
1737441430000|2025-01-21 06:37:10|4618.7|4612.7|4618.9|4612.9|4618.9|4612.9|4618.7|4612.7|0
1737441440000|2025-01-21 06:37:20|4618.7|4612.7|4618.7|4612.7|4619.1|4613.1|4618.7|4612.7|0
1737441450000|2025-01-21 06:37:30|4618.9|4612.9|4619.1|4613.1|4619.1|4613.1|4618.9|4612.9|0
1737441460000|2025-01-21 06:37:40|4618.1|4612.1|4619.1|4613.1|4619.1|4613.1|4617.4|4611.4|3
1737441470000|2025-01-21 06:37:50|4618.9|4612.9|4619.4|4613.4|4619.4|4613.4|4618.9|4612.9|0
1737441480000|2025-01-21 06:38:00|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1737441490000|2025-01-21 06:38:10|4618.9|4612.9|4617.9|4611.9|4619.1|4613.1|4617.7|4611.7|0
1737441500000|2025-01-21 06:38:20|4618.1|4612.1|4617.9|4611.9|4618.1|4612.1|4617.9|4611.9|0
1737441510000|2025-01-21 06:38:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4617.9|4611.9|0
1737441520000|2025-01-21 06:38:40|4617.9|4611.9|4617.9|4611.9|4618.1|4612.1|4617.9|4611.9|1
1737441530000|2025-01-21 06:38:50|4617.6|4611.6|4616.4|4610.4|4617.6|4611.6|4616.4|4610.4|1
1737441540000|2025-01-21 06:39:00|4616.7|4610.7|4619.4|4613.4|4619.4|4613.4|4616.7|4610.7|2
1737441550000|2025-01-21 06:39:10|4619.1|4613.1|4619.7|4613.7|4619.7|4613.7|4619.1|4613.1|0
1737441560000|2025-01-21 06:39:20|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1737441570000|2025-01-21 06:39:30|4620.5|4614.5|4619.9|4613.9|4620.7|4614.7|4619.7|4613.7|2
1737441580000|2025-01-21 06:39:40|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1737441590000|2025-01-21 06:39:50|4619.4|4613.4|4619.7|4613.7|4619.7|4613.7|4619.4|4613.4|0
1737441600000|2025-01-21 06:40:00|4619.9|4613.9|4621.1|4615.1|4621.4|4615.4|4619.7|4613.7|1
1737441610000|2025-01-21 06:40:10|4620.9|4614.9|4622.1|4616.1|4622.1|4616.1|4620.9|4614.9|0
1737441630000|2025-01-21 06:40:30|4621.7|4615.7|4620.1|4614.1|4621.9|4615.9|4620.1|4614.1|0
1737441640000|2025-01-21 06:40:40|4620.4|4614.4|4620.7|4614.7|4621.1|4615.1|4620.1|4614.1|0
1737441650000|2025-01-21 06:40:50|4620.1|4614.1|4619.4|4613.4|4620.1|4614.1|4619.4|4613.4|0
1737441660000|2025-01-21 06:41:00|4618.9|4612.9|4619.1|4613.1|4619.1|4613.1|4618.7|4612.7|1
1737441670000|2025-01-21 06:41:10|4618.7|4612.7|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|0
1737441680000|2025-01-21 06:41:20|4618.6|4612.6|4619.1|4613.1|4619.2|4613.2|4618.3|4612.3|0
1737441690000|2025-01-21 06:41:30|4618.4|4612.4|4620.7|4614.7|4620.7|4614.7|4618.4|4612.4|1
1737441700000|2025-01-21 06:41:40|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1737441710000|2025-01-21 06:41:50|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.4|4614.4|0
1737441720000|2025-01-21 06:42:00|4620.1|4614.1|4619.9|4613.9|4620.1|4614.1|4619.9|4613.9|0
1737441730000|2025-01-21 06:42:10|4619.7|4613.7|4620.1|4614.1|4620.1|4614.1|4619.7|4613.7|0
1737441740000|2025-01-21 06:42:20|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1737441750000|2025-01-21 06:42:30|4621.1|4615.1|4621.1|4615.1|4621.7|4615.7|4621.1|4615.1|1
1737441760000|2025-01-21 06:42:40|4621.4|4615.4|4623.4|4617.4|4623.4|4617.4|4621.1|4615.1|0
1737441770000|2025-01-21 06:42:50|4623.9|4617.9|4624.1|4618.1|4624.2|4618.2|4623.1|4617.1|1
1737441780000|2025-01-21 06:43:00|4623.9|4617.9|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|0
1737441790000|2025-01-21 06:43:10|4623.1|4617.1|4622.9|4616.9|4623.1|4617.1|4622.9|4616.9|0
1737441800000|2025-01-21 06:43:20|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1737441810000|2025-01-21 06:43:30|4623.7|4617.7|4622.9|4616.9|4623.7|4617.7|4622.9|4616.9|0
1737441820000|2025-01-21 06:43:40|4622.4|4616.4|4623.9|4617.9|4623.9|4617.9|4622.4|4616.4|0
1737441830000|2025-01-21 06:43:50|4623.4|4617.4|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|0
1737441840000|2025-01-21 06:44:00|4623.7|4617.7|4622.1|4616.1|4623.7|4617.7|4622.1|4616.1|1
1737441850000|2025-01-21 06:44:10|4621.9|4615.9|4622.1|4616.1|4622.1|4616.1|4621.1|4615.1|0
1737441860000|2025-01-21 06:44:20|4622.7|4616.7|4622.9|4616.9|4623.1|4617.1|4622.7|4616.7|0
1737441870000|2025-01-21 06:44:30|4622.4|4616.4|4622.7|4616.7|4622.7|4616.7|4622.4|4616.4|0
1737441880000|2025-01-21 06:44:40|4622.4|4616.4|4623.2|4617.2|4623.2|4617.2|4622.4|4616.4|1
1737441890000|2025-01-21 06:44:50|4622.9|4616.9|4620.7|4614.7|4622.9|4616.9|4620.7|4614.7|0
1737441900000|2025-01-21 06:45:00|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|0
1737441910000|2025-01-21 06:45:10|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|0
1737441930000|2025-01-21 06:45:30|4620.7|4614.7|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|0
1737441940000|2025-01-21 06:45:40|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1737441950000|2025-01-21 06:45:50|4621.1|4615.1|4620.9|4614.9|4621.1|4615.1|4620.9|4614.9|0
1737441960000|2025-01-21 06:46:00|4621.2|4615.2|4620.9|4614.9|4621.2|4615.2|4620.9|4614.9|0
1737441980000|2025-01-21 06:46:20|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1737442030000|2025-01-21 06:47:10|4619.7|4613.7|4618.9|4612.9|4619.7|4613.7|4618.9|4612.9|0
1737442040000|2025-01-21 06:47:20|4619.1|4613.1|4618.9|4612.9|4619.1|4613.1|4618.9|4612.9|0
1737442050000|2025-01-21 06:47:30|4619.1|4613.1|4617.9|4611.9|4619.1|4613.1|4617.7|4611.7|0
1737442060000|2025-01-21 06:47:40|4618.1|4612.1|4617.4|4611.4|4618.1|4612.1|4617.3|4611.3|0
1737442070000|2025-01-21 06:47:50|4617.9|4611.9|4618.1|4612.1|4618.1|4612.1|4617.9|4611.9|1
1737442100000|2025-01-21 06:48:20|4618.4|4612.4|4618.4|4612.4|4619.1|4613.1|4618.4|4612.4|0
1737442110000|2025-01-21 06:48:30|4618.7|4612.7|4619.7|4613.7|4619.7|4613.7|4618.1|4612.1|0
1737442120000|2025-01-21 06:48:40|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|1
1737442140000|2025-01-21 06:49:00|4619.1|4613.1|4620.1|4614.1|4620.1|4614.1|4619.1|4613.1|0
1737442150000|2025-01-21 06:49:10|4620.4|4614.4|4620.1|4614.1|4620.4|4614.4|4620.1|4614.1|1
1737442160000|2025-01-21 06:49:20|4620.4|4614.4|4620.1|4614.1|4620.7|4614.7|4619.9|4613.9|0
1737442170000|2025-01-21 06:49:30|4620.9|4614.9|4620.9|4614.9|4621.1|4615.1|4620.9|4614.9|1
1737442180000|2025-01-21 06:49:40|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1737442190000|2025-01-21 06:49:50|4621.1|4615.1|4620.7|4614.7|4621.1|4615.1|4620.7|4614.7|1
1737442200000|2025-01-21 06:50:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4619.4|4613.4|0
1737442210000|2025-01-21 06:50:10|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4620.2|4614.2|0
1737442240000|2025-01-21 06:50:40|4620.7|4614.7|4621.1|4615.1|4621.1|4615.1|4620.1|4614.1|0
1737442250000|2025-01-21 06:50:50|4620.9|4614.9|4621.1|4615.1|4621.1|4615.1|4620.9|4614.9|0
1737442260000|2025-01-21 06:51:00|4621.4|4615.4|4623.9|4617.9|4624.1|4618.1|4621.4|4615.4|2
1737442270000|2025-01-21 06:51:10|4623.4|4617.4|4622.7|4616.7|4623.4|4617.4|4622.1|4616.1|1
1737442280000|2025-01-21 06:51:20|4622.4|4616.4|4622.1|4616.1|4622.9|4616.9|4622.1|4616.1|0
1737442290000|2025-01-21 06:51:30|4622.4|4616.4|4622.7|4616.7|4622.7|4616.7|4622.4|4616.4|0
1737442300000|2025-01-21 06:51:40|4623|4617|4623.7|4617.7|4624.1|4618.1|4623|4617|0
1737442310000|2025-01-21 06:51:50|4623.1|4617.1|4623.7|4617.7|4623.7|4617.7|4623.1|4617.1|0
1737442320000|2025-01-21 06:52:00|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1737442330000|2025-01-21 06:52:10|4623.7|4617.7|4623.1|4617.1|4623.7|4617.7|4623.1|4617.1|0
1737442350000|2025-01-21 06:52:30|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1737442360000|2025-01-21 06:52:40|4622.7|4616.7|4623.1|4617.1|4623.9|4617.9|4622.7|4616.7|0
1737442370000|2025-01-21 06:52:50|4623.6|4617.6|4623.9|4617.9|4623.9|4617.9|4623.6|4617.6|0
1737442380000|2025-01-21 06:53:00|4624.2|4618.2|4624.1|4618.1|4624.7|4618.7|4624.1|4618.1|0
1737442390000|2025-01-21 06:53:10|4624.4|4618.4|4624.1|4618.1|4624.4|4618.4|4624.1|4618.1|0
1737442400000|2025-01-21 06:53:20|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.1|4618.1|0
1737442410000|2025-01-21 06:53:30|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|0
1737442420000|2025-01-21 06:53:40|4624.4|4618.4|4624.1|4618.1|4624.7|4618.7|4624.1|4618.1|0
1737442430000|2025-01-21 06:53:50|4624.4|4618.4|4624.9|4618.9|4624.9|4618.9|4624.1|4618.1|0
1737442440000|2025-01-21 06:54:00|4624.7|4618.7|4624.9|4618.9|4624.9|4618.9|4624.7|4618.7|0
1737442450000|2025-01-21 06:54:10|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1737442460000|2025-01-21 06:54:20|4624.1|4618.1|4623.9|4617.9|4624.1|4618.1|4623.9|4617.9|0
1737442470000|2025-01-21 06:54:30|4623.7|4617.7|4622.9|4616.9|4623.7|4617.7|4622.9|4616.9|0
1737442480000|2025-01-21 06:54:40|4622.1|4616.1|4622.7|4616.7|4622.7|4616.7|4622.1|4616.1|0
1737442510000|2025-01-21 06:55:10|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1737442520000|2025-01-21 06:55:20|4623.7|4617.7|4623.9|4617.9|4623.9|4617.9|4623.1|4617.1|0
1737442530000|2025-01-21 06:55:30|4623.7|4617.7|4623.7|4617.7|4623.9|4617.9|4623.7|4617.7|0
1737442540000|2025-01-21 06:55:40|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|1
1737442550000|2025-01-21 06:55:50|4623.7|4617.7|4625.1|4619.1|4625.1|4619.1|4623.7|4617.7|0
1737442560000|2025-01-21 06:56:00|4625.4|4619.4|4623.2|4617.2|4625.6|4619.6|4623.1|4617.1|1
1737442570000|2025-01-21 06:56:10|4623.1|4617.1|4623.1|4617.1|4623.4|4617.4|4623.1|4617.1|0
1737442580000|2025-01-21 06:56:20|4623.4|4617.4|4622.1|4616.1|4623.4|4617.4|4622.1|4616.1|0
1737442600000|2025-01-21 06:56:40|4621.9|4615.9|4621.1|4615.1|4621.9|4615.9|4620.9|4614.9|6
1737442610000|2025-01-21 06:56:50|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1737442620000|2025-01-21 06:57:00|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|1
1737442630000|2025-01-21 06:57:10|4620.3|4614.3|4620.1|4614.1|4620.3|4614.3|4619.1|4613.1|3
1737442640000|2025-01-21 06:57:20|4620.6|4614.6|4620.3|4614.3|4620.6|4614.6|4620.3|4614.3|0
1737442650000|2025-01-21 06:57:30|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|0
1737442660000|2025-01-21 06:57:40|4619.9|4613.9|4618.1|4612.1|4619.9|4613.9|4618.1|4612.1|0
1737442680000|2025-01-21 06:58:00|4618.9|4612.9|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|1
1737442710000|2025-01-21 06:58:30|4618.6|4612.6|4621.1|4615.1|4621.1|4615.1|4618.4|4612.4|2
1737442720000|2025-01-21 06:58:40|4620.7|4614.7|4621.1|4615.1|4621.1|4615.1|4620.7|4614.7|0
1737442730000|2025-01-21 06:58:50|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|1
1737442740000|2025-01-21 06:59:00|4620.7|4614.7|4620.9|4614.9|4620.9|4614.9|4620.7|4614.7|1
1737442750000|2025-01-21 06:59:10|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|0
1737442760000|2025-01-21 06:59:20|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|2
1737442770000|2025-01-21 06:59:30|4622.7|4616.7|4622.9|4616.9|4622.9|4616.9|4622.7|4616.7|1
1737442780000|2025-01-21 06:59:40|4623.2|4617.2|4623.7|4617.7|4623.7|4617.7|4623.2|4617.2|0
1737442790000|2025-01-21 06:59:50|4623.4|4617.4|4623.7|4617.7|4623.9|4617.9|4623.4|4617.4|1
1737442800000|2025-01-21 07:00:00|4623.9|4617.9|4623.7|4617.7|4623.9|4617.9|4623.7|4617.7|0
1737442810000|2025-01-21 07:00:10|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|1
1737442840000|2025-01-21 07:00:40|4623.2|4617.2|4621.7|4615.7|4623.2|4617.2|4621.7|4615.7|8
1737442850000|2025-01-21 07:00:50|4621.4|4615.4|4620.1|4614.1|4621.4|4615.4|4620.1|4614.1|1
1737442860000|2025-01-21 07:01:00|4619.7|4613.7|4619.1|4613.1|4620.4|4614.4|4619.1|4613.1|1
1737442870000|2025-01-21 07:01:10|4618.4|4612.4|4619.1|4613.1|4619.1|4613.1|4618.4|4612.4|1
1737442880000|2025-01-21 07:01:20|4617.9|4611.9|4618.4|4612.4|4618.4|4612.4|4617.9|4611.9|1
1737442890000|2025-01-21 07:01:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4617.1|4611.1|2
1737442900000|2025-01-21 07:01:40|4617.8|4611.8|4618.1|4612.1|4618.1|4612.1|4617.1|4611.1|1
1737442910000|2025-01-21 07:01:50|4618.4|4612.4|4619.1|4613.1|4619.1|4613.1|4618.1|4612.1|0
1737442920000|2025-01-21 07:02:00|4618.4|4612.4|4618.1|4612.1|4618.4|4612.4|4618.1|4612.1|0
1737442930000|2025-01-21 07:02:10|4618.4|4612.4|4618.4|4612.4|4618.6|4612.6|4618.1|4612.1|0
1737442940000|2025-01-21 07:02:20|4619.1|4613.1|4620.6|4614.6|4620.6|4614.6|4619.1|4613.1|1
1737442950000|2025-01-21 07:02:30|4621.1|4615.1|4621.7|4615.7|4621.7|4615.7|4621.1|4615.1|0
1737442960000|2025-01-21 07:02:40|4621.9|4615.9|4620.9|4614.9|4621.9|4615.9|4620.9|4614.9|1
1737443000000|2025-01-21 07:03:20|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|1
1737443020000|2025-01-21 07:03:40|4620.4|4614.4|4621.1|4615.1|4621.1|4615.1|4620.4|4614.4|0
1737443030000|2025-01-21 07:03:50|4621.6|4615.6|4622.1|4616.1|4622.1|4616.1|4621.6|4615.6|1
1737443040000|2025-01-21 07:04:00|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1737443050000|2025-01-21 07:04:10|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1737443070000|2025-01-21 07:04:30|4622.9|4616.9|4621.9|4615.9|4622.9|4616.9|4621.9|4615.9|0
1737443080000|2025-01-21 07:04:40|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1737443090000|2025-01-21 07:04:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1737443100000|2025-01-21 07:05:00|4622.1|4616.1|4621.1|4615.1|4622.1|4616.1|4621.1|4615.1|0
1737443110000|2025-01-21 07:05:10|4622.1|4616.1|4622.1|4616.1|4622.1|4616.1|4621.9|4615.9|0
1737443120000|2025-01-21 07:05:20|4621.9|4615.9|4620.1|4614.1|4621.9|4615.9|4620.1|4614.1|0
1737443140000|2025-01-21 07:05:40|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|4621.1|4615.1|3
1737443180000|2025-01-21 07:06:20|4619.6|4613.6|4617.4|4611.4|4619.6|4613.6|4616.9|4610.9|17
1737443190000|2025-01-21 07:06:30|4617.1|4611.1|4617.4|4611.4|4617.4|4611.4|4617.1|4611.1|1
1737443200000|2025-01-21 07:06:40|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|6
1737443210000|2025-01-21 07:06:50|4616.1|4610.1|4615.6|4609.6|4616.1|4610.1|4615.6|4609.6|2
1737443220000|2025-01-21 07:07:00|4616.1|4610.1|4617.1|4611.1|4617.1|4611.1|4616.1|4610.1|6
1737443240000|2025-01-21 07:07:20|4617.6|4611.6|4615.1|4609.1|4617.6|4611.6|4614.9|4608.9|4
1737443250000|2025-01-21 07:07:30|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4614.1|4608.1|2
1737443260000|2025-01-21 07:07:40|4614.4|4608.4|4614.1|4608.1|4614.4|4608.4|4614.1|4608.1|0
1737443280000|2025-01-21 07:08:00|4613.9|4607.9|4612.1|4606.1|4613.9|4607.9|4612.1|4606.1|2
1737443300000|2025-01-21 07:08:20|4612.4|4606.4|4612.6|4606.6|4612.6|4606.6|4612.4|4606.4|3
1737443310000|2025-01-21 07:08:30|4612.4|4606.4|4613.1|4607.1|4613.1|4607.1|4611.9|4605.9|2
1737443320000|2025-01-21 07:08:40|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1737443330000|2025-01-21 07:08:50|4613.1|4607.1|4613.1|4607.1|4613.4|4607.4|4613.1|4607.1|0
1737443340000|2025-01-21 07:09:00|4613.4|4607.4|4614.1|4608.1|4614.1|4608.1|4613.4|4607.4|1
1737443370000|2025-01-21 07:09:30|4614.4|4608.4|4614.6|4608.6|4614.6|4608.6|4614.4|4608.4|0
1737443390000|2025-01-21 07:09:50|4614.4|4608.4|4614.1|4608.1|4614.4|4608.4|4614.1|4608.1|0
1737443400000|2025-01-21 07:10:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1737443410000|2025-01-21 07:10:10|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4614.1|4608.1|0
1737443420000|2025-01-21 07:10:20|4614.9|4608.9|4615.1|4609.1|4615.1|4609.1|4614.9|4608.9|0
1737443440000|2025-01-21 07:10:40|4614.6|4608.6|4614.9|4608.9|4614.9|4608.9|4614.6|4608.6|1
1737443450000|2025-01-21 07:10:50|4614.6|4608.6|4613.1|4607.1|4614.6|4608.6|4613.1|4607.1|1
1737443460000|2025-01-21 07:11:00|4612.9|4606.9|4614.1|4608.1|4614.1|4608.1|4612.9|4606.9|2
1737443470000|2025-01-21 07:11:10|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|1
1737443490000|2025-01-21 07:11:30|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|2
1737443500000|2025-01-21 07:11:40|4614.4|4608.4|4615.6|4609.6|4615.6|4609.6|4614.1|4608.1|1
1737443510000|2025-01-21 07:11:50|4615.3|4609.3|4615.1|4609.1|4615.3|4609.3|4614.9|4608.9|0
1737443520000|2025-01-21 07:12:00|4612.9|4606.9|4612.6|4606.6|4613.1|4607.1|4612.1|4606.1|0
1737443530000|2025-01-21 07:12:10|4612.4|4606.4|4612.1|4606.1|4612.4|4606.4|4611.9|4605.9|0
1737443540000|2025-01-21 07:12:20|4612.6|4606.6|4614.1|4608.1|4614.1|4608.1|4612.6|4606.6|0
1737443550000|2025-01-21 07:12:30|4613.1|4607.1|4612.1|4606.1|4613.1|4607.1|4612.1|4606.1|2
1737443570000|2025-01-21 07:12:50|4612.6|4606.6|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|0
1737443600000|2025-01-21 07:13:20|4613.6|4607.6|4614.1|4608.1|4614.1|4608.1|4613.6|4607.6|2
1737443630000|2025-01-21 07:13:50|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1737443640000|2025-01-21 07:14:00|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|1
1737443680000|2025-01-21 07:14:40|4613.9|4607.9|4612.6|4606.6|4613.9|4607.9|4612.6|4606.6|0
1737443690000|2025-01-21 07:14:50|4613.1|4607.1|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|0
1737443700000|2025-01-21 07:15:00|4612.9|4606.9|4613.6|4607.6|4613.6|4607.6|4612.9|4606.9|0
1737443710000|2025-01-21 07:15:10|4612.1|4606.1|4611.9|4605.9|4612.1|4606.1|4611.9|4605.9|1
1737443720000|2025-01-21 07:15:20|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|2
1737443730000|2025-01-21 07:15:30|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1737443740000|2025-01-21 07:15:40|4613.1|4607.1|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|1
1737443760000|2025-01-21 07:16:00|4614.1|4608.1|4614.6|4608.6|4614.6|4608.6|4614.1|4608.1|2
1737443770000|2025-01-21 07:16:10|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1737443800000|2025-01-21 07:16:40|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1737443810000|2025-01-21 07:16:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1737443820000|2025-01-21 07:17:00|4612.1|4606.1|4613.1|4607.1|4613.1|4607.1|4612.1|4606.1|9
1737443860000|2025-01-21 07:17:40|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4612.8|4606.8|51
1737443880000|2025-01-21 07:18:00|4613.5|4607.5|4612.5|4606.5|4613.8|4607.8|4612.5|4606.5|2
1737443890000|2025-01-21 07:18:10|4612.8|4606.8|4612.5|4606.5|4613|4607|4612.5|4606.5|0
1737443910000|2025-01-21 07:18:30|4612.3|4606.3|4612.5|4606.5|4612.5|4606.5|4612.3|4606.3|0
1737443940000|2025-01-21 07:19:00|4612.8|4606.8|4613.5|4607.5|4613.5|4607.5|4612.8|4606.8|1
1737443960000|2025-01-21 07:19:20|4614|4608|4613.5|4607.5|4614|4608|4613.5|4607.5|0
1737443970000|2025-01-21 07:19:30|4614.3|4608.3|4614.3|4608.3|4614.5|4608.5|4614.3|4608.3|1
1737443980000|2025-01-21 07:19:40|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4613.5|4607.5|0
1737444000000|2025-01-21 07:20:00|||||||||1
1737444020000|2025-01-21 07:20:20|4613.1|4607.1|4612.8|4606.8|4613.1|4607.1|4612.8|4606.8|0
1737444030000|2025-01-21 07:20:30|4613.1|4607.1|4613.1|4607.1|4613.5|4607.5|4613.1|4607.1|0
1737444050000|2025-01-21 07:20:50|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1737444060000|2025-01-21 07:21:00|4613.1|4607.1|4613.3|4607.3|4613.5|4607.5|4613.1|4607.1|0
1737444090000|2025-01-21 07:21:30|4612.8|4606.8|4613.1|4607.1|4613.1|4607.1|4612.8|4606.8|0
1737444100000|2025-01-21 07:21:40|4612.8|4606.8|4612.5|4606.5|4612.8|4606.8|4612.5|4606.5|0
1737444120000|2025-01-21 07:22:00|4612.1|4606.1|4612.3|4606.3|4612.3|4606.3|4612.1|4606.1|0
1737444130000|2025-01-21 07:22:10|4612.1|4606.1|4612.3|4606.3|4612.3|4606.3|4612.1|4606.1|0
1737444140000|2025-01-21 07:22:20|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.8|4605.8|1
1737444150000|2025-01-21 07:22:30|4612.1|4606.1|4612.3|4606.3|4612.3|4606.3|4611.8|4605.8|1
1737444160000|2025-01-21 07:22:40|4611.8|4605.8|4612.6|4606.6|4612.6|4606.6|4611.8|4605.8|4
1737444170000|2025-01-21 07:22:50|4612.8|4606.8|4613.1|4607.1|4614.1|4608.1|4612.8|4606.8|7
1737444180000|2025-01-21 07:23:00|4612.6|4606.6|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|2
1737444190000|2025-01-21 07:23:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.6|4605.6|0
1737444210000|2025-01-21 07:23:30|||||||||1
1737444230000|2025-01-21 07:23:50|4612|4606|4613.3|4607.3|4613.5|4607.5|4611.8|4605.8|1
1737444240000|2025-01-21 07:24:00|4613.1|4607.1|4613.3|4607.3|4613.3|4607.3|4613.1|4607.1|0
1737444250000|2025-01-21 07:24:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4612.8|4606.8|0
1737444260000|2025-01-21 07:24:20|4612.5|4606.5|4612.1|4606.1|4612.5|4606.5|4611.8|4605.8|4
1737444270000|2025-01-21 07:24:30|4612.5|4606.5|4612.1|4606.1|4612.5|4606.5|4612.1|4606.1|0
1737444280000|2025-01-21 07:24:40|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|0
1737444300000|2025-01-21 07:25:00|4612.5|4606.5|4612.3|4606.3|4612.5|4606.5|4612.1|4606.1|2
1737444310000|2025-01-21 07:25:10|4612.5|4606.5|4612.1|4606.1|4612.5|4606.5|4612.1|4606.1|0
1737444320000|2025-01-21 07:25:20|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1737444330000|2025-01-21 07:25:30|4612.1|4606.1|4612.3|4606.3|4612.3|4606.3|4612.1|4606.1|0
1737444340000|2025-01-21 07:25:40|4612.1|4606.1|4612.3|4606.3|4612.6|4606.6|4612.1|4606.1|1
1737444350000|2025-01-21 07:25:50|4612.1|4606.1|4612.3|4606.3|4612.3|4606.3|4612.1|4606.1|0
1737444360000|2025-01-21 07:26:00|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1737444370000|2025-01-21 07:26:10|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|1
1737444380000|2025-01-21 07:26:20|4612.6|4606.6|4612.3|4606.3|4612.6|4606.6|4612.3|4606.3|0
1737444390000|2025-01-21 07:26:30|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1737444400000|2025-01-21 07:26:40|4612.3|4606.3|4612.1|4606.1|4612.3|4606.3|4612.1|4606.1|0
1737444410000|2025-01-21 07:26:50|4611.3|4605.3|4610.3|4604.3|4611.3|4605.3|4609.8|4603.8|8
1737444420000|2025-01-21 07:27:00|4610.6|4604.6|4610.5|4604.5|4610.6|4604.6|4610.3|4604.3|1
1737444430000|2025-01-21 07:27:10|4610.8|4604.8|4608.5|4602.5|4611|4605|4608.5|4602.5|4
1737444440000|2025-01-21 07:27:20|4608.8|4602.8|4605.1|4599.1|4608.8|4602.8|4604.1|4598.1|55
1737444450000|2025-01-21 07:27:30|4606|4600|4606|4600|4606|4600|4606|4600|0
1737444460000|2025-01-21 07:27:40|4605.8|4599.8|4604.8|4598.8|4605.8|4599.8|4604.5|4598.5|13
1737444470000|2025-01-21 07:27:50|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4603.5|4597.5|3
1737444480000|2025-01-21 07:28:00|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1737444490000|2025-01-21 07:28:10|4604.5|4598.5|4604|4598|4604.5|4598.5|4604|4598|0
1737444500000|2025-01-21 07:28:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|2
1737444510000|2025-01-21 07:28:30|4604|4598|4604|4598|4604|4598|4603.5|4597.5|2
1737444520000|2025-01-21 07:28:40|4603.8|4597.8|4604|4598|4604.5|4598.5|4603.8|4597.8|1
1737444530000|2025-01-21 07:28:50|4604.8|4598.8|4605|4599|4605|4599|4604.8|4598.8|1
1737444540000|2025-01-21 07:29:00|4604.8|4598.8|4603.5|4597.5|4604.8|4598.8|4602.8|4596.8|4
1737444550000|2025-01-21 07:29:10|4603.3|4597.3|4602.8|4596.8|4603.3|4597.3|4602.8|4596.8|1
1737444560000|2025-01-21 07:29:20|4602|4596|4602.8|4596.8|4603.8|4597.8|4601.5|4595.5|20
1737444570000|2025-01-21 07:29:30|4602.5|4596.5|4603|4597|4603|4597|4602.5|4596.5|1
1737444580000|2025-01-21 07:29:40|4602|4596|4601|4595|4602|4596|4601|4595|5
1737444590000|2025-01-21 07:29:50|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1737444600000|2025-01-21 07:30:00|4599.5|4593.5|4600.5|4594.5|4600.8|4594.8|4599.5|4593.5|4
1737444610000|2025-01-21 07:30:10|4600.8|4594.8|4601|4595|4601|4595|4600.8|4594.8|1
1737444620000|2025-01-21 07:30:20|4600|4594|4600.5|4594.5|4600.5|4594.5|4600|4594|3
1737444630000|2025-01-21 07:30:30|4601|4595|4601|4595|4601|4595|4601|4595|0
1737444640000|2025-01-21 07:30:40|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|2
1737444650000|2025-01-21 07:30:50|4602|4596|4601.5|4595.5|4602|4596|4601.5|4595.5|1
1737444660000|2025-01-21 07:31:00|4601|4595|4601|4595|4601|4595|4601|4595|0
1737444670000|2025-01-21 07:31:10|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1737444680000|2025-01-21 07:31:20|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1737444700000|2025-01-21 07:31:40|4601|4595|4600.5|4594.5|4601|4595|4600|4594|5
1737444710000|2025-01-21 07:31:50|4600|4594|4600.5|4594.5|4600.5|4594.5|4600|4594|0
1737444720000|2025-01-21 07:32:00|4600.8|4594.8|4601|4595|4601|4595|4600.8|4594.8|0
1737444740000|2025-01-21 07:32:20|4602|4596|4602|4596|4602|4596|4602|4596|3
1737444760000|2025-01-21 07:32:40|4601.8|4595.8|4601|4595|4601.8|4595.8|4601|4595|3
1737444780000|2025-01-21 07:33:00|4601.1|4595.1|4602.1|4596.1|4602.6|4596.6|4601.1|4595.1|2
1737444790000|2025-01-21 07:33:10|4602.6|4596.6|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|3
1737444800000|2025-01-21 07:33:20|4602.3|4596.3|4602.1|4596.1|4602.3|4596.3|4602.1|4596.1|0
1737444810000|2025-01-21 07:33:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|3
1737444820000|2025-01-21 07:33:40|4603.1|4597.1|4605.6|4599.6|4605.6|4599.6|4603.1|4597.1|5
1737444830000|2025-01-21 07:33:50|4605.8|4599.8|4606.8|4600.8|4606.8|4600.8|4605.8|4599.8|1
1737444840000|2025-01-21 07:34:00|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|1
1737444850000|2025-01-21 07:34:10|4608.6|4602.6|4608.8|4602.8|4609.1|4603.1|4608.3|4602.3|0
1737444860000|2025-01-21 07:34:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1737444880000|2025-01-21 07:34:40|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|2
1737444890000|2025-01-21 07:34:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4606.8|4600.8|0
1737444910000|2025-01-21 07:35:10|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|0
1737444920000|2025-01-21 07:35:20|4603.3|4597.3|4604.1|4598.1|4604.1|4598.1|4603.3|4597.3|11
1737444950000|2025-01-21 07:35:50|4603.8|4597.8|4603.6|4597.6|4603.8|4597.8|4603.6|4597.6|0
1737444980000|2025-01-21 07:36:20|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|1
1737445000000|2025-01-21 07:36:40|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|1
1737445010000|2025-01-21 07:36:50|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1737445020000|2025-01-21 07:37:00|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4604.1|4598.1|0
1737445030000|2025-01-21 07:37:10|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4603.6|4597.6|0
1737445040000|2025-01-21 07:37:20|4604.1|4598.1|4604.6|4598.6|4604.6|4598.6|4604.1|4598.1|0
1737445050000|2025-01-21 07:37:30|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1737445060000|2025-01-21 07:37:40|4604.3|4598.3|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|0
1737445070000|2025-01-21 07:37:50|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1737445080000|2025-01-21 07:38:00|4605.1|4599.1|4604.6|4598.6|4605.3|4599.3|4604.6|4598.6|0
1737445110000|2025-01-21 07:38:30|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|1
1737445150000|2025-01-21 07:39:10|4605.8|4599.8|4606.6|4600.6|4606.6|4600.6|4605.6|4599.6|0
1737445160000|2025-01-21 07:39:20|4606.3|4600.3|4606.6|4600.6|4606.6|4600.6|4606.3|4600.3|0
1737445180000|2025-01-21 07:39:40|4606.1|4600.1|4606.3|4600.3|4606.3|4600.3|4606.1|4600.1|0
1737445190000|2025-01-21 07:39:50|4606.1|4600.1|4605.6|4599.6|4606.1|4600.1|4605.6|4599.6|2
1737445200000|2025-01-21 07:40:00|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1737445220000|2025-01-21 07:40:20|4604.3|4598.3|4604.1|4598.1|4604.3|4598.3|4604.1|4598.1|0
1737445240000|2025-01-21 07:40:40|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.1|4598.1|0
1737445250000|2025-01-21 07:40:50|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|1
1737445260000|2025-01-21 07:41:00|4605.8|4599.8|4606.3|4600.3|4606.3|4600.3|4605.6|4599.6|0
1737445270000|2025-01-21 07:41:10|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4605.6|4599.6|0
1737445280000|2025-01-21 07:41:20|4605.8|4599.8|4606.1|4600.1|4606.1|4600.1|4605.8|4599.8|0
1737445290000|2025-01-21 07:41:30|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1737445310000|2025-01-21 07:41:50|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|0
1737445320000|2025-01-21 07:42:00|4603.8|4597.8|4604.1|4598.1|4604.6|4598.6|4603.6|4597.6|1
1737445330000|2025-01-21 07:42:10|4604.6|4598.6|4603.6|4597.6|4604.6|4598.6|4603.6|4597.6|0
1737445340000|2025-01-21 07:42:20|4603.8|4597.8|4604.6|4598.6|4604.6|4598.6|4603.8|4597.8|0
1737445350000|2025-01-21 07:42:30|4604.3|4598.3|4603.6|4597.6|4604.3|4598.3|4603.6|4597.6|0
1737445360000|2025-01-21 07:42:40|4603.3|4597.3|4603.1|4597.1|4603.3|4597.3|4603.1|4597.1|1
1737445370000|2025-01-21 07:42:50|4603.3|4597.3|4604.6|4598.6|4604.6|4598.6|4603.3|4597.3|0
1737445390000|2025-01-21 07:43:10|4604.3|4598.3|4604.6|4598.6|4604.6|4598.6|4603.6|4597.6|0
1737445420000|2025-01-21 07:43:40|4604.3|4598.3|4603.6|4597.6|4604.3|4598.3|4603.6|4597.6|0
1737445430000|2025-01-21 07:43:50|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.6|4597.6|0
1737445470000|2025-01-21 07:44:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.1|4598.1|0
1737445480000|2025-01-21 07:44:40|4604.1|4598.1|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|0
1737445490000|2025-01-21 07:44:50|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1737445500000|2025-01-21 07:45:00|4604.1|4598.1|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|0
1737445510000|2025-01-21 07:45:10|4603.9|4597.9|4604.1|4598.1|4604.1|4598.1|4603.9|4597.9|0
1737445520000|2025-01-21 07:45:20|4604.8|4598.8|4604.4|4598.4|4604.8|4598.8|4604.1|4598.1|1
1737445530000|2025-01-21 07:45:30|4604.1|4598.1|4604.1|4598.1|4604.4|4598.4|4604.1|4598.1|0
1737445540000|2025-01-21 07:45:40|4603.9|4597.9|4603.1|4597.1|4604.4|4598.4|4603.1|4597.1|1
1737445550000|2025-01-21 07:45:50|4600.1|4594.1|4601.1|4595.1|4601.1|4595.1|4600.1|4594.1|12
1737445560000|2025-01-21 07:46:00|||||||||7
1737445570000|2025-01-21 07:46:10|||||||||20
1737445580000|2025-01-21 07:46:20|||||||||6
1737445590000|2025-01-21 07:46:30|4600.1|4594.1|4602.6|4596.6|4602.9|4596.9|4600.1|4594.1|9
1737445600000|2025-01-21 07:46:40|4602.4|4596.4|4601.9|4595.9|4602.9|4596.9|4601.9|4595.9|3
1737445610000|2025-01-21 07:46:50|4601.6|4595.6|4601.1|4595.1|4601.6|4595.6|4601.1|4595.1|0
1737445620000|2025-01-21 07:47:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1737445630000|2025-01-21 07:47:10|4601.6|4595.6|4602.1|4596.1|4602.1|4596.1|4601.4|4595.4|1
1737445640000|2025-01-21 07:47:20|4601.8|4595.8|4601.6|4595.6|4601.8|4595.8|4601.1|4595.1|0
1737445650000|2025-01-21 07:47:30|4601.9|4595.9|4601.9|4595.9|4602.6|4596.6|4601.9|4595.9|1
1737445660000|2025-01-21 07:47:40|4601.6|4595.6|4602.6|4596.6|4602.6|4596.6|4601.6|4595.6|0
1737445680000|2025-01-21 07:48:00|4603.4|4597.4|4603.6|4597.6|4603.6|4597.6|4603.4|4597.4|0
1737445690000|2025-01-21 07:48:10|4603.1|4597.1|4604.1|4598.1|4604.4|4598.4|4602.6|4596.6|0
1737445700000|2025-01-21 07:48:20|4603.6|4597.6|4603.9|4597.9|4604.6|4598.6|4603.6|4597.6|0
1737445710000|2025-01-21 07:48:30|4604.1|4598.1|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|0
1737445730000|2025-01-21 07:48:50|4604.6|4598.6|4606.1|4600.1|4606.6|4600.6|4604.1|4598.1|2
1737445740000|2025-01-21 07:49:00|4606.4|4600.4|4607.6|4601.6|4607.6|4601.6|4606.4|4600.4|1
1737445750000|2025-01-21 07:49:10|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1737445760000|2025-01-21 07:49:20|||||||||1
1737445770000|2025-01-21 07:49:30|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1737445780000|2025-01-21 07:49:40|4606.6|4600.6|4606.1|4600.1|4606.6|4600.6|4605.6|4599.6|1
1737445790000|2025-01-21 07:49:50|4605.9|4599.9|4605.6|4599.6|4605.9|4599.9|4605.6|4599.6|0
1737445800000|2025-01-21 07:50:00|4605.4|4599.4|4606.1|4600.1|4606.1|4600.1|4605.4|4599.4|3
1737445820000|2025-01-21 07:50:20|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|2
1737445830000|2025-01-21 07:50:30|4605.9|4599.9|4606.1|4600.1|4606.1|4600.1|4605.9|4599.9|0
1737445840000|2025-01-21 07:50:40|||||||||1
1737445850000|2025-01-21 07:50:50|4605.6|4599.6|4605.6|4599.6|4606.1|4600.1|4605.6|4599.6|1
1737445860000|2025-01-21 07:51:00|||||||||5
1737445910000|2025-01-21 07:51:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|0
1737445920000|2025-01-21 07:52:00|4605.6|4599.6|4607.6|4601.6|4607.6|4601.6|4605.6|4599.6|2
1737445930000|2025-01-21 07:52:10|4608.1|4602.1|4608.9|4602.9|4609.1|4603.1|4608.1|4602.1|0
1737445940000|2025-01-21 07:52:20|4609.1|4603.1|4608.1|4602.1|4609.9|4603.9|4608.1|4602.1|4
1737445950000|2025-01-21 07:52:30|4608.4|4602.4|4607.6|4601.6|4608.4|4602.4|4607.6|4601.6|0
1737445960000|2025-01-21 07:52:40|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|0
1737445970000|2025-01-21 07:52:50|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1737445990000|2025-01-21 07:53:10|4608.9|4602.9|4609.6|4603.6|4609.6|4603.6|4608.9|4602.9|0
1737446010000|2025-01-21 07:53:30|4609.3|4603.3|4608.9|4602.9|4609.4|4603.4|4608.6|4602.6|0
1737446030000|2025-01-21 07:53:50|4609.1|4603.1|4608.9|4602.9|4609.6|4603.6|4608.9|4602.9|0
1737446040000|2025-01-21 07:54:00|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|1
1737446050000|2025-01-21 07:54:10|4610.9|4604.9|4610.8|4604.8|4611.1|4605.1|4610.6|4604.6|0
1737446060000|2025-01-21 07:54:20|4610.6|4604.6|4611.1|4605.1|4611.6|4605.6|4610.6|4604.6|0
1737446070000|2025-01-21 07:54:30|4611.4|4605.4|4610.8|4604.8|4611.4|4605.4|4610.8|4604.8|0
1737446080000|2025-01-21 07:54:40|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1737446090000|2025-01-21 07:54:50|4610.8|4604.8|4613.6|4607.6|4613.6|4607.6|4610.8|4604.8|1
1737446100000|2025-01-21 07:55:00|4614.6|4608.6|4613.6|4607.6|4614.6|4608.6|4612.6|4606.6|1
1737446110000|2025-01-21 07:55:10|4613.3|4607.3|4612.6|4606.6|4613.4|4607.4|4612.6|4606.6|1
1737446130000|2025-01-21 07:55:30|4612.3|4606.3|4611.6|4605.6|4612.6|4606.6|4611.6|4605.6|0
1737446150000|2025-01-21 07:55:50|4612.1|4606.1|4611.6|4605.6|4612.1|4606.1|4611.6|4605.6|0
1737446160000|2025-01-21 07:56:00|4611.3|4605.3|4610.9|4604.9|4611.3|4605.3|4610.9|4604.9|0
1737446170000|2025-01-21 07:56:10|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4609.9|4603.9|2
1737446180000|2025-01-21 07:56:20|4610.4|4604.4|4611.6|4605.6|4611.6|4605.6|4609.6|4603.6|4
1737446200000|2025-01-21 07:56:40|4611.8|4605.8|4612.1|4606.1|4612.1|4606.1|4611.8|4605.8|0
1737446220000|2025-01-21 07:57:00|4611.8|4605.8|4611.1|4605.1|4611.8|4605.8|4611.1|4605.1|2
1737446240000|2025-01-21 07:57:20|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|1
1737446260000|2025-01-21 07:57:40|4611.4|4605.4|4611.1|4605.1|4611.4|4605.4|4611.1|4605.1|0
1737446290000|2025-01-21 07:58:10|4609.9|4603.9|4610.6|4604.6|4611.1|4605.1|4609.9|4603.9|3
1737446310000|2025-01-21 07:58:30|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.6|4604.6|0
1737446320000|2025-01-21 07:58:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4610.6|4604.6|0
1737446330000|2025-01-21 07:58:50|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1737446340000|2025-01-21 07:59:00|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4610.6|4604.6|2
1737446350000|2025-01-21 07:59:10|4611.4|4605.4|4612.4|4606.4|4612.4|4606.4|4611.4|4605.4|0
1737446360000|2025-01-21 07:59:20|4612.1|4606.1|4612.1|4606.1|4612.6|4606.6|4611.6|4605.6|0
1737446370000|2025-01-21 07:59:30|4611.8|4605.8|4612.1|4606.1|4612.6|4606.6|4611.8|4605.8|0
1737446380000|2025-01-21 07:59:40|||||||||1
1737446390000|2025-01-21 07:59:50|4611.8|4605.8|4610.6|4604.6|4611.9|4605.9|4610.6|4604.6|5
1737446400000|2025-01-21 08:00:00|4610.9|4604.9|4611.9|4605.9|4612.1|4606.1|4610.9|4604.9|5
1737446410000|2025-01-21 08:00:10|4611.6|4605.6|4610.1|4604.1|4611.6|4605.6|4610.1|4604.1|0
1737446420000|2025-01-21 08:00:20|4609.9|4603.9|4610.1|4604.1|4610.4|4604.4|4609.1|4603.1|1
1737446430000|2025-01-21 08:00:30|4610.4|4604.4|4609.6|4603.6|4610.6|4604.6|4609.6|4603.6|0
1737446440000|2025-01-21 08:00:40|4609.9|4603.9|4610.1|4604.1|4611.1|4605.1|4609.9|4603.9|1
1737446460000|2025-01-21 08:01:00|4609.8|4603.8|4609.6|4603.6|4609.8|4603.8|4609.3|4603.3|1
1737446480000|2025-01-21 08:01:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.9|4602.9|0
1737446490000|2025-01-21 08:01:30|4608.9|4602.9|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|2
1737446500000|2025-01-21 08:01:40|||||||||1
1737446510000|2025-01-21 08:01:50|4608.9|4602.9|4609.1|4603.1|4609.1|4603.1|4608.9|4602.9|0
1737446520000|2025-01-21 08:02:00|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|0
1737446540000|2025-01-21 08:02:20|4608.3|4602.3|4608.6|4602.6|4609.1|4603.1|4608.1|4602.1|0
1737446550000|2025-01-21 08:02:30|4609.1|4603.1|4609.6|4603.6|4610.1|4604.1|4609.1|4603.1|2
1737446560000|2025-01-21 08:02:40|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|0
1737446570000|2025-01-21 08:02:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1737446580000|2025-01-21 08:03:00|4608.9|4602.9|4608.6|4602.6|4608.9|4602.9|4608.6|4602.6|0
1737446590000|2025-01-21 08:03:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.9|4602.9|0
1737446600000|2025-01-21 08:03:20|4608.9|4602.9|4608.6|4602.6|4609.1|4603.1|4608.1|4602.1|1
1737446610000|2025-01-21 08:03:30|4609.6|4603.6|4608.6|4602.6|4609.6|4603.6|4608.6|4602.6|1
1737446620000|2025-01-21 08:03:40|4609.2|4603.2|4608.6|4602.6|4609.2|4603.2|4608.6|4602.6|0
1737446640000|2025-01-21 08:04:00|4608.3|4602.3|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|0
1737446650000|2025-01-21 08:04:10|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|3
1737446680000|2025-01-21 08:04:40|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1737446690000|2025-01-21 08:04:50|4608.6|4602.6|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|0
1737446700000|2025-01-21 08:05:00|4607.6|4601.6|4607.9|4601.9|4607.9|4601.9|4607.6|4601.6|2
1737446710000|2025-01-21 08:05:10|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1737446730000|2025-01-21 08:05:30|4607.8|4601.8|4607.1|4601.1|4607.8|4601.8|4606.9|4600.9|2
1737446740000|2025-01-21 08:05:40|4606.9|4600.9|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|1
1737446750000|2025-01-21 08:05:50|4608.1|4602.1|4607.6|4601.6|4608.1|4602.1|4607.1|4601.1|2
1737446760000|2025-01-21 08:06:00|4607.3|4601.3|4607.1|4601.1|4607.3|4601.3|4607.1|4601.1|0
1737446770000|2025-01-21 08:06:10|4606.9|4600.9|4608.1|4602.1|4608.6|4602.6|4606.6|4600.6|1
1737446780000|2025-01-21 08:06:20|4608.4|4602.4|4607.6|4601.6|4608.4|4602.4|4607.6|4601.6|0
1737446790000|2025-01-21 08:06:30|4606.9|4600.9|4607.1|4601.1|4607.1|4601.1|4606.9|4600.9|0
1737446800000|2025-01-21 08:06:40|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|1
1737446810000|2025-01-21 08:06:50|4608.1|4602.1|4608.4|4602.4|4608.4|4602.4|4608.1|4602.1|0
1737446820000|2025-01-21 08:07:00|4608.1|4602.1|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|0
1737446830000|2025-01-21 08:07:10|4607.1|4601.1|4606.9|4600.9|4607.4|4601.4|4606.9|4600.9|0
1737446840000|2025-01-21 08:07:20|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4606.9|4600.9|0
1737446850000|2025-01-21 08:07:30|4607.8|4601.8|4609.1|4603.1|4609.1|4603.1|4607.8|4601.8|1
1737446860000|2025-01-21 08:07:40|4609.4|4603.4|4608.6|4602.6|4609.6|4603.6|4608.6|4602.6|0
1737446870000|2025-01-21 08:07:50|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|0
1737446880000|2025-01-21 08:08:00|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|0
1737446890000|2025-01-21 08:08:10|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|0
1737446900000|2025-01-21 08:08:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.4|4604.4|0
1737446920000|2025-01-21 08:08:40|4610.1|4604.1|4609.8|4603.8|4610.1|4604.1|4609.8|4603.8|0
1737446930000|2025-01-21 08:08:50|4609.6|4603.6|4608.9|4602.9|4609.6|4603.6|4608.9|4602.9|0
1737446940000|2025-01-21 08:09:00|4609.2|4603.2|4609.6|4603.6|4609.6|4603.6|4608.9|4602.9|0
1737446960000|2025-01-21 08:09:20|4609.9|4603.9|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|0
1737446980000|2025-01-21 08:09:40|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1737446990000|2025-01-21 08:09:50|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|1
1737447000000|2025-01-21 08:10:00|4610.4|4604.4|4610.6|4604.6|4610.6|4604.6|4609.6|4603.6|1
1737447030000|2025-01-21 08:10:30|4610.9|4604.9|4610.9|4604.9|4611.1|4605.1|4610.6|4604.6|0
1737447040000|2025-01-21 08:10:40|4611.6|4605.6|4613.1|4607.1|4613.1|4607.1|4611.6|4605.6|3
1737447050000|2025-01-21 08:10:50|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1737447060000|2025-01-21 08:11:00|4613.1|4607.1|4612.9|4606.9|4613.1|4607.1|4612.9|4606.9|1
1737447070000|2025-01-21 08:11:10|4612.4|4606.4|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|3
1737447080000|2025-01-21 08:11:20|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1737447090000|2025-01-21 08:11:30|4611.9|4605.9|4612.6|4606.6|4612.6|4606.6|4611.9|4605.9|1
1737447110000|2025-01-21 08:11:50|4612.4|4606.4|4612.6|4606.6|4612.6|4606.6|4612.4|4606.4|0
1737447120000|2025-01-21 08:12:00|4612.4|4606.4|4612.6|4606.6|4612.6|4606.6|4612.4|4606.4|0
1737447130000|2025-01-21 08:12:10|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|0
1737447140000|2025-01-21 08:12:20|4612.1|4606.1|4611.6|4605.6|4612.1|4606.1|4611.6|4605.6|0
1737447180000|2025-01-21 08:13:00|4611.9|4605.9|4612.9|4606.9|4613.4|4607.4|4611.9|4605.9|0
1737447190000|2025-01-21 08:13:10|4613.2|4607.2|4613.6|4607.6|4613.9|4607.9|4612.6|4606.6|0
1737447220000|2025-01-21 08:13:40|4616.9|4610.9|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|23
1737447240000|2025-01-21 08:14:00|4616.9|4610.9|4617.6|4611.6|4617.6|4611.6|4616.9|4610.9|2
1737447250000|2025-01-21 08:14:10|4617.9|4611.9|4618.2|4612.2|4618.2|4612.2|4617.9|4611.9|0
1737447260000|2025-01-21 08:14:20|4617.9|4611.9|4616.6|4610.6|4617.9|4611.9|4616.6|4610.6|2
1737447270000|2025-01-21 08:14:30|4616.4|4610.4|4614.6|4608.6|4616.4|4610.4|4614.6|4608.6|3
1737447310000|2025-01-21 08:15:10|4613.1|4607.1|4613.9|4607.9|4613.9|4607.9|4613.1|4607.1|3
1737447320000|2025-01-21 08:15:20|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1737447330000|2025-01-21 08:15:30|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|0
1737447340000|2025-01-21 08:15:40|4614.4|4608.4|4614.4|4608.4|4614.6|4608.6|4614.4|4608.4|1
1737447380000|2025-01-21 08:16:20|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1737447390000|2025-01-21 08:16:30|4615.6|4609.6|4614.6|4608.6|4615.6|4609.6|4614.6|4608.6|0
1737447400000|2025-01-21 08:16:40|4614.9|4608.9|4615.6|4609.6|4615.6|4609.6|4614.9|4608.9|0
1737447410000|2025-01-21 08:16:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1737447430000|2025-01-21 08:17:10|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4614.6|4608.6|0
1737447440000|2025-01-21 08:17:20|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1737447450000|2025-01-21 08:17:30|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1737447460000|2025-01-21 08:17:40|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1737447470000|2025-01-21 08:17:50|4614.8|4608.8|4614.6|4608.6|4614.9|4608.9|4614.6|4608.6|0
1737447480000|2025-01-21 08:18:00|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1737447510000|2025-01-21 08:18:30|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1737447520000|2025-01-21 08:18:40|||||||||1
1737447530000|2025-01-21 08:18:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1737447540000|2025-01-21 08:19:00|4614.4|4608.4|4614.1|4608.1|4614.4|4608.4|4614.1|4608.1|0
1737447570000|2025-01-21 08:19:30|4613.9|4607.9|4613.6|4607.6|4613.9|4607.9|4613.6|4607.6|3
1737447580000|2025-01-21 08:19:40|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1737447590000|2025-01-21 08:19:50|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1737447600000|2025-01-21 08:20:00|4613.9|4607.9|4615.6|4609.6|4615.6|4609.6|4613.9|4607.9|1
1737447610000|2025-01-21 08:20:10|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|0
1737447620000|2025-01-21 08:20:20|4617.4|4611.4|4617.6|4611.6|4617.9|4611.9|4617.4|4611.4|8
1737447630000|2025-01-21 08:20:30|4617.9|4611.9|4618.6|4612.6|4619.7|4613.7|4617.9|4611.9|2
1737447640000|2025-01-21 08:20:40|4618.2|4612.2|4618.6|4612.6|4618.6|4612.6|4618.2|4612.2|0
1737447650000|2025-01-21 08:20:50|4618.2|4612.2|4616.6|4610.6|4618.2|4612.2|4616.6|4610.6|1
1737447660000|2025-01-21 08:21:00|4616.4|4610.4|4616.6|4610.6|4616.6|4610.6|4616.4|4610.4|0
1737447670000|2025-01-21 08:21:10|4616.9|4610.9|4617.4|4611.4|4617.6|4611.6|4616.9|4610.9|7
1737447680000|2025-01-21 08:21:20|4617.2|4611.2|4617.9|4611.9|4617.9|4611.9|4617.2|4611.2|0
1737447690000|2025-01-21 08:21:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1737447700000|2025-01-21 08:21:40|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4
1737447710000|2025-01-21 08:21:50|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1737447720000|2025-01-21 08:22:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1737447730000|2025-01-21 08:22:10|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1737447740000|2025-01-21 08:22:20|4617.9|4611.9|4617.4|4611.4|4618.1|4612.1|4617.4|4611.4|2
1737447750000|2025-01-21 08:22:30|4617.6|4611.6|4618.2|4612.2|4618.6|4612.6|4617.6|4611.6|0
1737447760000|2025-01-21 08:22:40|4618.6|4612.6|4618.6|4612.6|4618.9|4612.9|4618.6|4612.6|0
1737447770000|2025-01-21 08:22:50|4618.4|4612.4|4618.4|4612.4|4618.6|4612.6|4618.4|4612.4|0
1737447810000|2025-01-21 08:23:30|4618.7|4612.7|4619.4|4613.4|4619.4|4613.4|4618.7|4612.7|0
1737447820000|2025-01-21 08:23:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1737447830000|2025-01-21 08:23:50|4626.4|4620.4|4626.2|4620.2|4627.6|4621.6|4625.9|4619.9|7
1737447840000|2025-01-21 08:24:00|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|1
1737447850000|2025-01-21 08:24:10|4624.9|4618.9|4624.2|4618.2|4624.9|4618.9|4623.9|4617.9|1
1737447860000|2025-01-21 08:24:20|4624.4|4618.4|4623.9|4617.9|4624.4|4618.4|4623.9|4617.9|1
1737447870000|2025-01-21 08:24:30|4623.6|4617.6|4623.9|4617.9|4623.9|4617.9|4623.6|4617.6|1
1737447880000|2025-01-21 08:24:40|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|1
1737447890000|2025-01-21 08:24:50|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1737447900000|2025-01-21 08:25:00|4623.6|4617.6|4624.6|4618.6|4624.6|4618.6|4623.6|4617.6|1
1737447910000|2025-01-21 08:25:10|4625.4|4619.4|4626.6|4620.6|4626.6|4620.6|4625.4|4619.4|1
1737447920000|2025-01-21 08:25:20|4626.4|4620.4|4626.4|4620.4|4626.6|4620.6|4626.4|4620.4|0
1737447930000|2025-01-21 08:25:30|4626.6|4620.6|4626.4|4620.4|4626.6|4620.6|4626.1|4620.1|2
1737447940000|2025-01-21 08:25:40|4626.6|4620.6|4627.6|4621.6|4627.6|4621.6|4626.6|4620.6|0
1737447950000|2025-01-21 08:25:50|4627.9|4621.9|4628.4|4622.4|4628.4|4622.4|4627.9|4621.9|0
1737447960000|2025-01-21 08:26:00|4628.6|4622.6|4628.6|4622.6|4628.9|4622.9|4628.6|4622.6|0
1737447970000|2025-01-21 08:26:10|4628.9|4622.9|4628.9|4622.9|4629.1|4623.1|4628.9|4622.9|0
1737447980000|2025-01-21 08:26:20|4628.6|4622.6|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|1
1737447990000|2025-01-21 08:26:30|4628.9|4622.9|4628.6|4622.6|4628.9|4622.9|4628.4|4622.4|1
1737448000000|2025-01-21 08:26:40|4627.9|4621.9|4628.1|4622.1|4628.1|4622.1|4627.9|4621.9|0
1737448010000|2025-01-21 08:26:50|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|1
1737448020000|2025-01-21 08:27:00|4628|4622|4627.6|4621.6|4628|4622|4627.6|4621.6|1
1737448040000|2025-01-21 08:27:20|4627.4|4621.4|4627.6|4621.6|4627.6|4621.6|4627.4|4621.4|0
1737448050000|2025-01-21 08:27:30|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|1
1737448060000|2025-01-21 08:27:40|4627.6|4621.6|4628.6|4622.6|4628.6|4622.6|4627.6|4621.6|0
1737448080000|2025-01-21 08:28:00|4629.1|4623.1|4629.1|4623.1|4629.6|4623.6|4629.1|4623.1|1
1737448090000|2025-01-21 08:28:10|4629.4|4623.4|4629.1|4623.1|4629.4|4623.4|4629.1|4623.1|0
1737448100000|2025-01-21 08:28:20|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.2|4622.2|2
1737448110000|2025-01-21 08:28:30|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|0
1737448120000|2025-01-21 08:28:40|4628.1|4622.1|4627.4|4621.4|4628.1|4622.1|4627.4|4621.4|1
1737448140000|2025-01-21 08:29:00|4626.9|4620.9|4624.9|4618.9|4626.9|4620.9|4624.9|4618.9|2
1737448150000|2025-01-21 08:29:10|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|0
1737448160000|2025-01-21 08:29:20|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|1
1737448180000|2025-01-21 08:29:40|4626.4|4620.4|4627.6|4621.6|4627.6|4621.6|4626.4|4620.4|2
1737448190000|2025-01-21 08:29:50|4628.2|4622.2|4628.4|4622.4|4628.7|4622.7|4627.6|4621.6|6
1737448200000|2025-01-21 08:30:00|4628.2|4622.2|4628.6|4622.6|4628.6|4622.6|4627.9|4621.9|1
1737448220000|2025-01-21 08:30:20|4627.9|4621.9|4629.6|4623.6|4629.6|4623.6|4627.6|4621.6|1
1737448230000|2025-01-21 08:30:30|4630.2|4624.2|4629.6|4623.6|4630.6|4624.6|4629.6|4623.6|0
1737448260000|2025-01-21 08:31:00|4630.1|4624.1|4630.6|4624.6|4630.6|4624.6|4630.1|4624.1|2
1737448280000|2025-01-21 08:31:20|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|1
1737448290000|2025-01-21 08:31:30|4630.6|4624.6|4630.9|4624.9|4630.9|4624.9|4630.2|4624.2|28
1737448300000|2025-01-21 08:31:40|||||||||1
1737448320000|2025-01-21 08:32:00|4631.1|4625.1|4630.2|4624.2|4631.1|4625.1|4630.2|4624.2|9
1737448330000|2025-01-21 08:32:10|4630.5|4624.5|4630.6|4624.6|4631.1|4625.1|4629.9|4623.9|24
1737448340000|2025-01-21 08:32:20|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|1
1737448350000|2025-01-21 08:32:30|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4630.9|4624.9|2
1737448360000|2025-01-21 08:32:40|4630.9|4624.9|4631.1|4625.1|4631.1|4625.1|4630.9|4624.9|0
1737448370000|2025-01-21 08:32:50|4630.9|4624.9|4629.9|4623.9|4630.9|4624.9|4629.9|4623.9|32
1737448380000|2025-01-21 08:33:00|4628.6|4622.6|4627.6|4621.6|4629.1|4623.1|4627.6|4621.6|3
1737448390000|2025-01-21 08:33:10|4626.9|4620.9|4626.6|4620.6|4627.6|4621.6|4626.6|4620.6|1
1737448410000|2025-01-21 08:33:30|4626.1|4620.1|4626.6|4620.6|4626.6|4620.6|4625.9|4619.9|47
1737448420000|2025-01-21 08:33:40|4629.5|4623.5|4630.2|4624.2|4630.6|4624.6|4629.5|4623.5|2
1737448430000|2025-01-21 08:33:50|4629.9|4623.9|4628.9|4622.9|4630.2|4624.2|4628.9|4622.9|0
1737448440000|2025-01-21 08:34:00|4628.7|4622.7|4629.4|4623.4|4629.4|4623.4|4628.7|4622.7|1
1737448450000|2025-01-21 08:34:10|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|0
1737448460000|2025-01-21 08:34:20|4629.9|4623.9|4630.9|4624.9|4630.9|4624.9|4629.9|4623.9|2
1737448470000|2025-01-21 08:34:30|||||||||27
1737448480000|2025-01-21 08:34:40|4630.7|4624.7|4630.9|4624.9|4630.9|4624.9|4630.7|4624.7|16
1737448490000|2025-01-21 08:34:50|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|20
1737448500000|2025-01-21 08:35:00|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1737448510000|2025-01-21 08:35:10|4630.7|4624.7|4630.9|4624.9|4630.9|4624.9|4630.7|4624.7|3
1737448520000|2025-01-21 08:35:20|4630.7|4624.7|4628.9|4622.9|4630.7|4624.7|4628.6|4622.6|1
1737448530000|2025-01-21 08:35:30|4628.1|4622.1|4627.9|4621.9|4628.1|4622.1|4627.7|4621.7|12
1737448540000|2025-01-21 08:35:40|||||||||4
1737448550000|2025-01-21 08:35:50|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|10
1737448560000|2025-01-21 08:36:00|4628.9|4622.9|4629.1|4623.1|4629.1|4623.1|4628.9|4622.9|0
1737448570000|2025-01-21 08:36:10|4630.6|4624.6|4630.1|4624.1|4630.6|4624.6|4630.1|4624.1|7
1737448580000|2025-01-21 08:36:20|4629.9|4623.9|4629.6|4623.6|4629.9|4623.9|4629.6|4623.6|0
1737448590000|2025-01-21 08:36:30|4629.9|4623.9|4630.1|4624.1|4630.1|4624.1|4629.9|4623.9|0
1737448600000|2025-01-21 08:36:40|4630.3|4624.3|4630.6|4624.6|4630.6|4624.6|4630.3|4624.3|5
1737448620000|2025-01-21 08:37:00|4630|4624|4629.1|4623.1|4630|4624|4628.9|4622.9|1
1737448630000|2025-01-21 08:37:10|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1737448640000|2025-01-21 08:37:20|4629.1|4623.1|4628.9|4622.9|4629.1|4623.1|4628.9|4622.9|0
1737448650000|2025-01-21 08:37:30|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|8
1737448660000|2025-01-21 08:37:40|4627.7|4621.7|4627.9|4621.9|4628.1|4622.1|4627.7|4621.7|2
1737448670000|2025-01-21 08:37:50|4628.1|4622.1|4629.6|4623.6|4629.6|4623.6|4628.1|4622.1|3
1737448680000|2025-01-21 08:38:00|4629.9|4623.9|4629.6|4623.6|4630.1|4624.1|4629.6|4623.6|1
1737448690000|2025-01-21 08:38:10|4628.9|4622.9|4628.6|4622.6|4628.9|4622.9|4628.6|4622.6|0
1737448700000|2025-01-21 08:38:20|4628.1|4622.1|4629.1|4623.1|4629.1|4623.1|4628.1|4622.1|2
1737448710000|2025-01-21 08:38:30|4628.9|4622.9|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|0
1737448720000|2025-01-21 08:38:40|4628.6|4622.6|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|0
1737448740000|2025-01-21 08:39:00|4628.6|4622.6|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|1
1737448750000|2025-01-21 08:39:10|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1737448780000|2025-01-21 08:39:40|4628.3|4622.3|4627.9|4621.9|4628.3|4622.3|4627.9|4621.9|0
1737448790000|2025-01-21 08:39:50|4628.1|4622.1|4627.9|4621.9|4628.1|4622.1|4627.9|4621.9|0
1737448800000|2025-01-21 08:40:00|4627.7|4621.7|4627.9|4621.9|4627.9|4621.9|4627.7|4621.7|14
1737448810000|2025-01-21 08:40:10|4628.1|4622.1|4627.9|4621.9|4628.1|4622.1|4627.9|4621.9|0
1737448820000|2025-01-21 08:40:20|4628.1|4622.1|4625.9|4619.9|4628.1|4622.1|4625.9|4619.9|4
1737448830000|2025-01-21 08:40:30|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|8
1737448840000|2025-01-21 08:40:40|4625.1|4619.1|4624.1|4618.1|4625.1|4619.1|4623.9|4617.9|8
1737448860000|2025-01-21 08:41:00|4623.8|4617.8|4623.6|4617.6|4623.8|4617.8|4623.1|4617.1|6
1737448890000|2025-01-21 08:41:30|4623.9|4617.9|4624.1|4618.1|4624.1|4618.1|4623.1|4617.1|4
1737448900000|2025-01-21 08:41:40|4623.6|4617.6|4623.6|4617.6|4623.9|4617.9|4623.6|4617.6|2
1737448910000|2025-01-21 08:41:50|4623.3|4617.3|4623.1|4617.1|4623.3|4617.3|4622.9|4616.9|2
1737448920000|2025-01-21 08:42:00|4622.5|4616.5|4623.1|4617.1|4623.1|4617.1|4622.5|4616.5|5
1737448930000|2025-01-21 08:42:10|4622.8|4616.8|4623.6|4617.6|4624.1|4618.1|4622.8|4616.8|12
1737448940000|2025-01-21 08:42:20|4623.9|4617.9|4624.1|4618.1|4624.1|4618.1|4623.9|4617.9|0
1737448950000|2025-01-21 08:42:30|4624.6|4618.6|4624.6|4618.6|4625.1|4619.1|4624.6|4618.6|1
1737448970000|2025-01-21 08:42:50|4624.9|4618.9|4625.6|4619.6|4625.6|4619.6|4624.9|4618.9|3
1737448980000|2025-01-21 08:43:00|4625.2|4619.2|4624.9|4618.9|4625.6|4619.6|4624.9|4618.9|0
1737448990000|2025-01-21 08:43:10|4625.1|4619.1|4625.1|4619.1|4625.1|4619.1|4624.9|4618.9|0
1737449000000|2025-01-21 08:43:20|4624.9|4618.9|4625.1|4619.1|4625.1|4619.1|4624.9|4618.9|0
1737449010000|2025-01-21 08:43:30|4624.8|4618.8|4624.6|4618.6|4625.1|4619.1|4624.6|4618.6|2
1737449020000|2025-01-21 08:43:40|4624.3|4618.3|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|1
1737449030000|2025-01-21 08:43:50|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|0
1737449040000|2025-01-21 08:44:00|4624.3|4618.3|4624.9|4618.9|4624.9|4618.9|4624.1|4618.1|3
1737449050000|2025-01-21 08:44:10|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|0
1737449060000|2025-01-21 08:44:20|4623.8|4617.8|4623.9|4617.9|4623.9|4617.9|4623.6|4617.6|1
1737449070000|2025-01-21 08:44:30|4624.1|4618.1|4624.6|4618.6|4624.6|4618.6|4624.1|4618.1|1
1737449080000|2025-01-21 08:44:40|4623.9|4617.9|4623.6|4617.6|4623.9|4617.9|4623.6|4617.6|0
1737449090000|2025-01-21 08:44:50|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|0
1737449100000|2025-01-21 08:45:00|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4622.9|4616.9|3
1737449120000|2025-01-21 08:45:20|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|4
1737449130000|2025-01-21 08:45:30|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|4623.1|4617.1|0
1737449150000|2025-01-21 08:45:50|4622.8|4616.8|4623.1|4617.1|4623.1|4617.1|4622.8|4616.8|0
1737449190000|2025-01-21 08:46:30|||||||||1
1737449200000|2025-01-21 08:46:40|4622.9|4616.9|4623.1|4617.1|4623.1|4617.1|4622.7|4616.7|2
1737449210000|2025-01-21 08:46:50|4621.9|4615.9|4622.1|4616.1|4622.1|4616.1|4621.9|4615.9|2
1737449220000|2025-01-21 08:47:00|4621.8|4615.8|4622.1|4616.1|4622.1|4616.1|4621.8|4615.8|2
1737449230000|2025-01-21 08:47:10|4621.6|4615.6|4620.1|4614.1|4621.6|4615.6|4620.1|4614.1|13
1737449240000|2025-01-21 08:47:20|||||||||1
1737449270000|2025-01-21 08:47:50|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|5
1737449280000|2025-01-21 08:48:00|4621.1|4615.1|4620.9|4614.9|4621.6|4615.6|4620.9|4614.9|1
1737449290000|2025-01-21 08:48:10|4620.6|4614.6|4620.1|4614.1|4620.6|4614.6|4620.1|4614.1|0
1737449300000|2025-01-21 08:48:20|||||||||1
1737449310000|2025-01-21 08:48:30|4620.7|4614.7|4622.4|4616.4|4622.4|4616.4|4620.7|4614.7|20
1737449320000|2025-01-21 08:48:40|4622.6|4616.6|4621.6|4615.6|4622.6|4616.6|4621.6|4615.6|1
1737449360000|2025-01-21 08:49:20|||||||||1
1737449370000|2025-01-21 08:49:30|4621.9|4615.9|4622.6|4616.6|4622.6|4616.6|4621.6|4615.6|2
1737449380000|2025-01-21 08:49:40|4622.1|4616.1|4622.1|4616.1|4622.6|4616.6|4622.1|4616.1|0
1737449390000|2025-01-21 08:49:50|4621.9|4615.9|4621.6|4615.6|4621.9|4615.9|4621.6|4615.6|4
1737449400000|2025-01-21 08:50:00|4627.1|4621.1|4630.1|4624.1|4630.1|4624.1|4627.1|4621.1|11
1737449410000|2025-01-21 08:50:10|4629.9|4623.9|4629.9|4623.9|4630.1|4624.1|4629.9|4623.9|15
1737449420000|2025-01-21 08:50:20|4630.1|4624.1|4628.8|4622.8|4630.1|4624.1|4628.8|4622.8|3
1737449430000|2025-01-21 08:50:30|4628.6|4622.6|4626.6|4620.6|4628.6|4622.6|4626.4|4620.4|5
1737449440000|2025-01-21 08:50:40|4626.3|4620.3|4625.9|4619.9|4626.3|4620.3|4625.9|4619.9|0
1737449450000|2025-01-21 08:50:50|4626.9|4620.9|4627.4|4621.4|4627.4|4621.4|4626.9|4620.9|2
1737449460000|2025-01-21 08:51:00|4627.6|4621.6|4627.4|4621.4|4627.6|4621.6|4627.2|4621.2|0
1737449470000|2025-01-21 08:51:10|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1737449480000|2025-01-21 08:51:20|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|1
1737449490000|2025-01-21 08:51:30|4626.8|4620.8|4626.9|4620.9|4626.9|4620.9|4626.1|4620.1|3
1737449500000|2025-01-21 08:51:40|4627.4|4621.4|4627.6|4621.6|4627.6|4621.6|4627.4|4621.4|0
1737449510000|2025-01-21 08:51:50|4626.8|4620.8|4627.6|4621.6|4627.6|4621.6|4626.8|4620.8|2
1737449520000|2025-01-21 08:52:00|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|1
1737449540000|2025-01-21 08:52:20|4628.4|4622.4|4628.6|4622.6|4628.6|4622.6|4628.4|4622.4|0
1737449560000|2025-01-21 08:52:40|4628.9|4622.9|4628.6|4622.6|4628.9|4622.9|4628.6|4622.6|1
1737449570000|2025-01-21 08:52:50|4629.6|4623.6|4629.6|4623.6|4630.1|4624.1|4629.6|4623.6|11
1737449580000|2025-01-21 08:53:00|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4631.6|4625.6|3
1737449590000|2025-01-21 08:53:10|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|1
1737449600000|2025-01-21 08:53:20|4632.9|4626.9|4632.1|4626.1|4632.9|4626.9|4632.1|4626.1|1
1737449610000|2025-01-21 08:53:30|4631.9|4625.9|4631.6|4625.6|4631.9|4625.9|4631.6|4625.6|0
1737449630000|2025-01-21 08:53:50|4631.1|4625.1|4631.6|4625.6|4631.6|4625.6|4631.1|4625.1|0
1737449640000|2025-01-21 08:54:00|4631.3|4625.3|4631.4|4625.4|4631.6|4625.6|4630.9|4624.9|0
1737449650000|2025-01-21 08:54:10|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1737449660000|2025-01-21 08:54:20|4630.9|4624.9|4631.2|4625.2|4631.6|4625.6|4630.9|4624.9|1
1737449670000|2025-01-21 08:54:30|4631.4|4625.4|4630.9|4624.9|4631.6|4625.6|4630.9|4624.9|1
1737449680000|2025-01-21 08:54:40|4631.2|4625.2|4631.4|4625.4|4631.4|4625.4|4630.9|4624.9|0
1737449690000|2025-01-21 08:54:50|4633.9|4627.9|4634.1|4628.1|4634.1|4628.1|4633.9|4627.9|8
1737449700000|2025-01-21 08:55:00|4634.9|4628.9|4635.6|4629.6|4635.6|4629.6|4634.9|4628.9|3
1737449710000|2025-01-21 08:55:10|4635.4|4629.4|4635.1|4629.1|4635.6|4629.6|4634.9|4628.9|0
1737449720000|2025-01-21 08:55:20|4634.9|4628.9|4634.6|4628.6|4634.9|4628.9|4634.6|4628.6|1
1737449750000|2025-01-21 08:55:50|4634.9|4628.9|4634.6|4628.6|4634.9|4628.9|4634.6|4628.6|0
1737449770000|2025-01-21 08:56:10|4634.1|4628.1|4633.9|4627.9|4634.1|4628.1|4633.9|4627.9|4
1737449780000|2025-01-21 08:56:20|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1737449790000|2025-01-21 08:56:30|4634.4|4628.4|4634.6|4628.6|4634.6|4628.6|4634.4|4628.4|2
1737449800000|2025-01-21 08:56:40|4633.9|4627.9|4634.6|4628.6|4634.6|4628.6|4633.9|4627.9|1
1737449820000|2025-01-21 08:57:00|4634.8|4628.8|4635.6|4629.6|4636.1|4630.1|4634.8|4628.8|0
1737449830000|2025-01-21 08:57:10|4635.3|4629.3|4633.9|4627.9|4635.3|4629.3|4633.9|4627.9|106
1737449840000|2025-01-21 08:57:20|4634.9|4628.9|4634.4|4628.4|4634.9|4628.9|4634.4|4628.4|3
1737449850000|2025-01-21 08:57:30|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1737449860000|2025-01-21 08:57:40|4634.1|4628.1|4634.6|4628.6|4634.9|4628.9|4634.1|4628.1|1
1737449870000|2025-01-21 08:57:50|4634.4|4628.4|4634.6|4628.6|4634.6|4628.6|4634.4|4628.4|0
1737449880000|2025-01-21 08:58:00|4634.4|4628.4|4635.9|4629.9|4635.9|4629.9|4634.4|4628.4|4
1737449890000|2025-01-21 08:58:10|4635.7|4629.7|4635.9|4629.9|4635.9|4629.9|4635.7|4629.7|10
1737449900000|2025-01-21 08:58:20|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1737449910000|2025-01-21 08:58:30|4635.9|4629.9|4636.1|4630.1|4636.1|4630.1|4635.9|4629.9|40
1737449920000|2025-01-21 08:58:40|4635.9|4629.9|4637.4|4631.4|4637.7|4631.7|4635.7|4629.7|48
1737449930000|2025-01-21 08:58:50|4637.9|4631.9|4638.2|4632.2|4639.9|4633.9|4637.7|4631.7|147
1737449940000|2025-01-21 08:59:00|4637.7|4631.7|4637.2|4631.2|4637.7|4631.7|4637.2|4631.2|0
1737449950000|2025-01-21 08:59:10|4637.4|4631.4|4637.2|4631.2|4637.4|4631.4|4637.2|4631.2|0
1737449960000|2025-01-21 08:59:20|4637.4|4631.4|4637.2|4631.2|4637.4|4631.4|4637.2|4631.2|0
1737449970000|2025-01-21 08:59:30|4639.7|4633.7|4639.2|4633.2|4640.2|4634.2|4639.2|4633.2|112
1737449980000|2025-01-21 08:59:40|4638.6|4632.6|4637.2|4631.2|4638.6|4632.6|4637.2|4631.2|10
1737449990000|2025-01-21 08:59:50|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1737450000000|2025-01-21 09:00:00|4637.6|4631.6|4638.7|4632.7|4638.9|4632.9|4637.6|4631.6|2
1737450010000|2025-01-21 09:00:10|4638.9|4632.9|4638.2|4632.2|4638.9|4632.9|4638.2|4632.2|0
1737450030000|2025-01-21 09:00:30|4637.9|4631.9|4636.9|4630.9|4638.2|4632.2|4636.9|4630.9|1
1737450040000|2025-01-21 09:00:40|4637.1|4631.1|4637.9|4631.9|4638.4|4632.4|4636.9|4630.9|1
1737450050000|2025-01-21 09:00:50|4638.2|4632.2|4637.9|4631.9|4638.2|4632.2|4637.9|4631.9|0
1737450060000|2025-01-21 09:01:00|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.7|4630.7|2
1737450070000|2025-01-21 09:01:10|4635.9|4629.9|4632.6|4626.6|4635.9|4629.9|4632.6|4626.6|4
1737450080000|2025-01-21 09:01:20|4632.9|4626.9|4630.6|4624.6|4632.9|4626.9|4630.6|4624.6|10
1737450090000|2025-01-21 09:01:30|4630.2|4624.2|4630.6|4624.6|4630.6|4624.6|4630.2|4624.2|0
1737450110000|2025-01-21 09:01:50|4631.1|4625.1|4630.2|4624.2|4631.1|4625.1|4629.9|4623.9|8
1737450120000|2025-01-21 09:02:00|4629.9|4623.9|4629.9|4623.9|4630.2|4624.2|4629.9|4623.9|0
1737450130000|2025-01-21 09:02:10|4628.9|4622.9|4628.9|4622.9|4629.4|4623.4|4628.9|4622.9|3
1737450140000|2025-01-21 09:02:20|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|2
1737450150000|2025-01-21 09:02:30|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1737450160000|2025-01-21 09:02:40|4628.2|4622.2|4627.6|4621.6|4628.2|4622.2|4627.6|4621.6|0
1737450170000|2025-01-21 09:02:50|4627.3|4621.3|4627.1|4621.1|4627.3|4621.3|4627.1|4621.1|0
1737450190000|2025-01-21 09:03:10|4627.6|4621.6|4627.6|4621.6|4628.6|4622.6|4627.6|4621.6|2
1737450210000|2025-01-21 09:03:30|4627.1|4621.1|4627.4|4621.4|4627.4|4621.4|4627.1|4621.1|0
1737450220000|2025-01-21 09:03:40|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|0
1737450230000|2025-01-21 09:03:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1737450240000|2025-01-21 09:04:00|4628.6|4622.6|4629.1|4623.1|4629.6|4623.6|4628.6|4622.6|1
1737450250000|2025-01-21 09:04:10|4628.6|4622.6|4627.6|4621.6|4628.6|4622.6|4627.6|4621.6|0
1737450260000|2025-01-21 09:04:20|4627.1|4621.1|4627.9|4621.9|4627.9|4621.9|4627.1|4621.1|0
1737450270000|2025-01-21 09:04:30|4628.2|4622.2|4629.6|4623.6|4629.6|4623.6|4628.2|4622.2|0
1737450290000|2025-01-21 09:04:50|4629.3|4623.3|4628.6|4622.6|4629.3|4623.3|4628.6|4622.6|0
1737450300000|2025-01-21 09:05:00|4628.9|4622.9|4629.9|4623.9|4629.9|4623.9|4628.9|4622.9|1
1737450310000|2025-01-21 09:05:10|4630.1|4624.1|4631.1|4625.1|4631.8|4625.8|4630.1|4624.1|8
1737450320000|2025-01-21 09:05:20|4630.9|4624.9|4630.6|4624.6|4630.9|4624.9|4630.6|4624.6|0
1737450330000|2025-01-21 09:05:30|4630.3|4624.3|4630.6|4624.6|4630.6|4624.6|4629.9|4623.9|0
1737450340000|2025-01-21 09:05:40|4630.4|4624.4|4629.9|4623.9|4630.6|4624.6|4629.9|4623.9|0
1737450350000|2025-01-21 09:05:50|||||||||1
1737450360000|2025-01-21 09:06:00|4630.3|4624.3|4629.9|4623.9|4630.9|4624.9|4629.9|4623.9|4
1737450380000|2025-01-21 09:06:20|4630.1|4624.1|4630.6|4624.6|4630.6|4624.6|4630.1|4624.1|1
1737450390000|2025-01-21 09:06:30|4630.9|4624.9|4631.1|4625.1|4632.6|4626.6|4630.9|4624.9|5
1737450400000|2025-01-21 09:06:40|4630.9|4624.9|4630.9|4624.9|4631.1|4625.1|4630.9|4624.9|0
1737450410000|2025-01-21 09:06:50|4630.4|4624.4|4629.6|4623.6|4630.4|4624.4|4629.6|4623.6|1
1737450430000|2025-01-21 09:07:10|4629.9|4623.9|4630.6|4624.6|4630.9|4624.9|4629.6|4623.6|1
1737450440000|2025-01-21 09:07:20|4629.9|4623.9|4630.6|4624.6|4630.6|4624.6|4629.9|4623.9|0
1737450450000|2025-01-21 09:07:30|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|0
1737450470000|2025-01-21 09:07:50|4630.2|4624.2|4630.4|4624.4|4630.4|4624.4|4629.9|4623.9|0
1737450480000|2025-01-21 09:08:00|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.4|4624.4|0
1737450500000|2025-01-21 09:08:20|4629.9|4623.9|4630.1|4624.1|4630.1|4624.1|4629.9|4623.9|0
1737450510000|2025-01-21 09:08:30|4630.4|4624.4|4630.6|4624.6|4630.6|4624.6|4630.4|4624.4|0
1737450520000|2025-01-21 09:08:40|4630.3|4624.3|4629.1|4623.1|4630.3|4624.3|4629.1|4623.1|2
1737450530000|2025-01-21 09:08:50|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|7
1737450540000|2025-01-21 09:09:00|4627.1|4621.1|4626.6|4620.6|4627.1|4621.1|4625.9|4619.9|3
1737450560000|2025-01-21 09:09:20|4626.3|4620.3|4626.1|4620.1|4626.3|4620.3|4626.1|4620.1|0
1737450580000|2025-01-21 09:09:40|4625.5|4619.5|4625.4|4619.4|4625.5|4619.5|4625.4|4619.4|4
1737450590000|2025-01-21 09:09:50|4625.6|4619.6|4626.1|4620.1|4626.1|4620.1|4625.6|4619.6|0
1737450600000|2025-01-21 09:10:00|4625.6|4619.6|4626.6|4620.6|4627.9|4621.9|4625.6|4619.6|5
1737450610000|2025-01-21 09:10:10|4626.3|4620.3|4626.1|4620.1|4626.3|4620.3|4625.9|4619.9|0
1737450620000|2025-01-21 09:10:20|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|0
1737450680000|2025-01-21 09:11:20|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1737450700000|2025-01-21 09:11:40|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|1
1737450730000|2025-01-21 09:12:10|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|1
1737450740000|2025-01-21 09:12:20|4627.6|4621.6|4627.9|4621.9|4628.1|4622.1|4627.6|4621.6|26
1737450760000|2025-01-21 09:12:40|4626.9|4620.9|4626.9|4620.9|4627.6|4621.6|4626.9|4620.9|1
1737450770000|2025-01-21 09:12:50|4626.6|4620.6|4627.1|4621.1|4627.1|4621.1|4626.6|4620.6|0
1737450790000|2025-01-21 09:13:10|4626.6|4620.6|4626.6|4620.6|4626.9|4620.9|4626.6|4620.6|0
1737450800000|2025-01-21 09:13:20|4626.4|4620.4|4625.1|4619.1|4626.4|4620.4|4625.1|4619.1|1
1737450810000|2025-01-21 09:13:30|4625.3|4619.3|4626.6|4620.6|4626.6|4620.6|4625.3|4619.3|3
1737450820000|2025-01-21 09:13:40|4626.4|4620.4|4627.6|4621.6|4627.6|4621.6|4626.4|4620.4|2
1737450830000|2025-01-21 09:13:50|4627.1|4621.1|4626.6|4620.6|4627.1|4621.1|4626.6|4620.6|0
1737450840000|2025-01-21 09:14:00|4626.9|4620.9|4626.6|4620.6|4626.9|4620.9|4626.6|4620.6|0
1737450850000|2025-01-21 09:14:10|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1737450860000|2025-01-21 09:14:20|4626.6|4620.6|4627.6|4621.6|4627.6|4621.6|4626.6|4620.6|0
1737450880000|2025-01-21 09:14:40|4627.3|4621.3|4626.6|4620.6|4627.3|4621.3|4626.6|4620.6|0
1737450890000|2025-01-21 09:14:50|4626.9|4620.9|4627.6|4621.6|4627.6|4621.6|4626.9|4620.9|2
1737450920000|2025-01-21 09:15:20|4627.3|4621.3|4627.6|4621.6|4627.6|4621.6|4627.3|4621.3|0
1737450930000|2025-01-21 09:15:30|4627.1|4621.1|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|0
1737450940000|2025-01-21 09:15:40|4626.6|4620.6|4627.6|4621.6|4627.6|4621.6|4626.6|4620.6|0
1737450950000|2025-01-21 09:15:50|4627.9|4621.9|4628.1|4622.1|4628.9|4622.9|4627.6|4621.6|6
1737450960000|2025-01-21 09:16:00|4628.3|4622.3|4628.1|4622.1|4628.4|4622.4|4628.1|4622.1|3
1737450970000|2025-01-21 09:16:10|4627.9|4621.9|4628.1|4622.1|4628.1|4622.1|4627.9|4621.9|0
1737450980000|2025-01-21 09:16:20|4628.6|4622.6|4628.1|4622.1|4628.6|4622.6|4628.1|4622.1|1
1737450990000|2025-01-21 09:16:30|4627.9|4621.9|4628.1|4622.1|4628.1|4622.1|4627.9|4621.9|0
1737451000000|2025-01-21 09:16:40|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1737451010000|2025-01-21 09:16:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|0
1737451040000|2025-01-21 09:17:20|4627.9|4621.9|4628.1|4622.1|4628.1|4622.1|4627.9|4621.9|0
1737451050000|2025-01-21 09:17:30|4628.4|4622.4|4627.9|4621.9|4628.4|4622.4|4627.9|4621.9|6
1737451060000|2025-01-21 09:17:40|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|1
1737451070000|2025-01-21 09:17:50|||||||||1
1737451090000|2025-01-21 09:18:10|4628.3|4622.3|4628.1|4622.1|4628.3|4622.3|4628.1|4622.1|3
1737451120000|2025-01-21 09:18:40|4629.6|4623.6|4630.6|4624.6|4631.4|4625.4|4629.6|4623.6|10
1737451130000|2025-01-21 09:18:50|4630.9|4624.9|4628.9|4622.9|4631.6|4625.6|4628.9|4622.9|4
1737451140000|2025-01-21 09:19:00|4629.2|4623.2|4632.9|4626.9|4633.6|4627.6|4629.2|4623.2|3
1737451150000|2025-01-21 09:19:10|4633.4|4627.4|4632.9|4626.9|4633.4|4627.4|4632.9|4626.9|0
1737451160000|2025-01-21 09:19:20|4632.6|4626.6|4632.9|4626.9|4633.4|4627.4|4632.6|4626.6|3
1737451170000|2025-01-21 09:19:30|4633.2|4627.2|4632.9|4626.9|4633.2|4627.2|4632.9|4626.9|0
1737451180000|2025-01-21 09:19:40|4633.2|4627.2|4633.6|4627.6|4633.6|4627.6|4632.9|4626.9|1
1737451190000|2025-01-21 09:19:50|4632.9|4626.9|4632.9|4626.9|4633.4|4627.4|4632.9|4626.9|0
1737451200000|2025-01-21 09:20:00|4633.4|4627.4|4633.6|4627.6|4633.6|4627.6|4633.4|4627.4|0
1737451210000|2025-01-21 09:20:10|4633.9|4627.9|4635.6|4629.6|4635.6|4629.6|4633.6|4627.6|1
1737451220000|2025-01-21 09:20:20|4635.1|4629.1|4635.6|4629.6|4635.6|4629.6|4635.1|4629.1|0
1737451230000|2025-01-21 09:20:30|4636.1|4630.1|4636.1|4630.1|4636.4|4630.4|4635.9|4629.9|0
1737451240000|2025-01-21 09:20:40|4636.4|4630.4|4637.1|4631.1|4637.6|4631.6|4636.4|4630.4|1
1737451250000|2025-01-21 09:20:50|4636.6|4630.6|4636.4|4630.4|4636.6|4630.6|4636.1|4630.1|1
1737451260000|2025-01-21 09:21:00|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1737451270000|2025-01-21 09:21:10|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|1
1737451280000|2025-01-21 09:21:20|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|7
1737451320000|2025-01-21 09:22:00|4638.4|4632.4|4639.6|4633.6|4639.6|4633.6|4638.4|4632.4|1
1737451330000|2025-01-21 09:22:10|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1737451340000|2025-01-21 09:22:20|4638.3|4632.3|4638.1|4632.1|4638.3|4632.3|4638.1|4632.1|0
1737451350000|2025-01-21 09:22:30|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|2
1737451360000|2025-01-21 09:22:40|4637.9|4631.9|4638.6|4632.6|4638.6|4632.6|4637.9|4631.9|9
1737451370000|2025-01-21 09:22:50|4637.9|4631.9|4638.6|4632.6|4638.6|4632.6|4637.9|4631.9|0
1737451380000|2025-01-21 09:23:00|4637.9|4631.9|4638.6|4632.6|4638.6|4632.6|4637.9|4631.9|4
1737451390000|2025-01-21 09:23:10|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4637.9|4631.9|0
1737451400000|2025-01-21 09:23:20|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1737451410000|2025-01-21 09:23:30|4638.1|4632.1|4637.9|4631.9|4638.1|4632.1|4637.9|4631.9|0
1737451430000|2025-01-21 09:23:50|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1737451450000|2025-01-21 09:24:10|4637.9|4631.9|4638.1|4632.1|4638.1|4632.1|4637.9|4631.9|0
1737451460000|2025-01-21 09:24:20|4637.9|4631.9|4638.1|4632.1|4638.1|4632.1|4637.9|4631.9|0
1737451470000|2025-01-21 09:24:30|4637.9|4631.9|4638.1|4632.1|4638.1|4632.1|4637.9|4631.9|0
1737451480000|2025-01-21 09:24:40|4637.9|4631.9|4638.1|4632.1|4638.1|4632.1|4637.9|4631.9|0
1737451490000|2025-01-21 09:24:50|4637.9|4631.9|4638.1|4632.1|4638.1|4632.1|4637.9|4631.9|2
1737451500000|2025-01-21 09:25:00|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|1
1737451510000|2025-01-21 09:25:10|4633.9|4627.9|4631.9|4625.9|4633.9|4627.9|4631.6|4625.6|8
1737451520000|2025-01-21 09:25:20|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|1
1737451530000|2025-01-21 09:25:30|4632.3|4626.3|4633.6|4627.6|4633.6|4627.6|4630.1|4624.1|6
1737451540000|2025-01-21 09:25:40|4633.3|4627.3|4631.9|4625.9|4633.3|4627.3|4631.9|4625.9|0
1737451550000|2025-01-21 09:25:50|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1737451560000|2025-01-21 09:26:00|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|4631.9|4625.9|0
1737451570000|2025-01-21 09:26:10|4632.1|4626.1|4631.9|4625.9|4632.6|4626.6|4631.9|4625.9|2
1737451580000|2025-01-21 09:26:20|4632.2|4626.2|4631.6|4625.6|4632.4|4626.4|4631.6|4625.6|0
1737451590000|2025-01-21 09:26:30|4630.9|4624.9|4635.9|4629.9|4635.9|4629.9|4630.9|4624.9|3
1737451600000|2025-01-21 09:26:40|4636.1|4630.1|4637.4|4631.4|4637.6|4631.6|4636.1|4630.1|4
1737451630000|2025-01-21 09:27:10|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|2
1737451650000|2025-01-21 09:27:30|4636.4|4630.4|4635.9|4629.9|4636.4|4630.4|4635.9|4629.9|0
1737451660000|2025-01-21 09:27:40|4637.6|4631.6|4638.4|4632.4|4638.4|4632.4|4637.6|4631.6|3
1737451680000|2025-01-21 09:28:00|4637.9|4631.9|4637.6|4631.6|4637.9|4631.9|4637.6|4631.6|0
1737451700000|2025-01-21 09:28:20|4637.4|4631.4|4636.6|4630.6|4637.4|4631.4|4636.6|4630.6|0
1737451730000|2025-01-21 09:28:50|4636.8|4630.8|4637.6|4631.6|4637.6|4631.6|4636.8|4630.8|2
1737451750000|2025-01-21 09:29:10|4637.4|4631.4|4638.1|4632.1|4638.1|4632.1|4637.4|4631.4|0
1737451760000|2025-01-21 09:29:20|4638.4|4632.4|4637.9|4631.9|4639.2|4633.2|4637.9|4631.9|2
1737451780000|2025-01-21 09:29:40|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|0
1737451800000|2025-01-21 09:30:00|4637.1|4631.1|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|0
1737451820000|2025-01-21 09:30:20|4636.4|4630.4|4636.6|4630.6|4637.2|4631.2|4635.6|4629.6|1
1737451850000|2025-01-21 09:30:50|4636.4|4630.4|4635.6|4629.6|4636.4|4630.4|4635.6|4629.6|0
1737451860000|2025-01-21 09:31:00|4636.1|4630.1|4636.6|4630.6|4636.6|4630.6|4635.6|4629.6|1
1737451880000|2025-01-21 09:31:20|4636.9|4630.9|4637.6|4631.6|4637.6|4631.6|4636.9|4630.9|0
1737451890000|2025-01-21 09:31:30|4637.3|4631.3|4636.6|4630.6|4637.3|4631.3|4636.4|4630.4|0
1737451900000|2025-01-21 09:31:40|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1737451910000|2025-01-21 09:31:50|4636.1|4630.1|4635.6|4629.6|4636.4|4630.4|4635.6|4629.6|0
1737451920000|2025-01-21 09:32:00|4635.9|4629.9|4636.2|4630.2|4636.4|4630.4|4635.8|4629.8|0
1737451930000|2025-01-21 09:32:10|4636.4|4630.4|4636.6|4630.6|4636.6|4630.6|4636.4|4630.4|0
1737451950000|2025-01-21 09:32:30|4636.4|4630.4|4636.6|4630.6|4636.6|4630.6|4636.4|4630.4|0
1737451970000|2025-01-21 09:32:50|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1737451980000|2025-01-21 09:33:00|4635.9|4629.9|4635.6|4629.6|4635.9|4629.9|4635.6|4629.6|0
1737451990000|2025-01-21 09:33:10|4634.6|4628.6|4635.1|4629.1|4635.1|4629.1|4634.6|4628.6|0
1737452000000|2025-01-21 09:33:20|4634.9|4628.9|4636.2|4630.2|4636.2|4630.2|4634.9|4628.9|2
1737452010000|2025-01-21 09:33:30|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.4|4630.4|0
1737452020000|2025-01-21 09:33:40|4636.3|4630.3|4635.9|4629.9|4636.4|4630.4|4635.6|4629.6|0
1737452030000|2025-01-21 09:33:50|4636.4|4630.4|4636.9|4630.9|4636.9|4630.9|4636.4|4630.4|0
1737452040000|2025-01-21 09:34:00|4637.1|4631.1|4637.6|4631.6|4637.6|4631.6|4637.1|4631.1|2
1737452050000|2025-01-21 09:34:10|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1737452060000|2025-01-21 09:34:20|4637.9|4631.9|4639.6|4633.6|4639.6|4633.6|4637.9|4631.9|1
1737452080000|2025-01-21 09:34:40|4638.4|4632.4|4638.6|4632.6|4638.6|4632.6|4638.4|4632.4|2
1737452090000|2025-01-21 09:34:50|4638.3|4632.3|4637.9|4631.9|4638.3|4632.3|4637.9|4631.9|0
1737452100000|2025-01-21 09:35:00|4638.6|4632.6|4639.3|4633.3|4639.3|4633.3|4638.6|4632.6|1
1737452110000|2025-01-21 09:35:10|4639.6|4633.6|4641.1|4635.1|4641.1|4635.1|4639.6|4633.6|4
1737452120000|2025-01-21 09:35:20|4641.6|4635.6|4642.1|4636.1|4642.1|4636.1|4641.6|4635.6|1
1737452130000|2025-01-21 09:35:30|4642.4|4636.4|4643.9|4637.9|4643.9|4637.9|4642.4|4636.4|5
1737452140000|2025-01-21 09:35:40|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|0
1737452160000|2025-01-21 09:36:00|4644.1|4638.1|4644.4|4638.4|4644.6|4638.6|4644.1|4638.1|3
1737452170000|2025-01-21 09:36:10|4644.6|4638.6|4644.1|4638.1|4644.6|4638.6|4644.1|4638.1|0
1737452180000|2025-01-21 09:36:20|4644.5|4638.5|4644.8|4638.8|4645.1|4639.1|4644.5|4638.5|4
1737452190000|2025-01-21 09:36:30|4644.6|4638.6|4644.1|4638.1|4644.6|4638.6|4644.1|4638.1|2
1737452200000|2025-01-21 09:36:40|4644.4|4638.4|4644.1|4638.1|4644.4|4638.4|4644.1|4638.1|0
1737452210000|2025-01-21 09:36:50|4644.4|4638.4|4644.4|4638.4|4644.6|4638.6|4644.4|4638.4|0
1737452220000|2025-01-21 09:37:00|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|0
1737452230000|2025-01-21 09:37:10|4644.9|4638.9|4645.1|4639.1|4645.1|4639.1|4644.9|4638.9|0
1737452240000|2025-01-21 09:37:20|4645.3|4639.3|4645.6|4639.6|4645.6|4639.6|4645.3|4639.3|2
1737452250000|2025-01-21 09:37:30|4646.6|4640.6|4645.6|4639.6|4646.6|4640.6|4644.9|4638.9|5
1737452260000|2025-01-21 09:37:40|4645.1|4639.1|4645.1|4639.1|4645.1|4639.1|4644.9|4638.9|0
1737452270000|2025-01-21 09:37:50|4644.9|4638.9|4645.1|4639.1|4645.1|4639.1|4644.9|4638.9|0
1737452280000|2025-01-21 09:38:00|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|1
1737452290000|2025-01-21 09:38:10|4645.4|4639.4|4643.1|4637.1|4645.4|4639.4|4643.1|4637.1|13
1737452300000|2025-01-21 09:38:20|4642.4|4636.4|4642.1|4636.1|4642.4|4636.4|4642.1|4636.1|3
1737452310000|2025-01-21 09:38:30|4641.8|4635.8|4643.6|4637.6|4644.1|4638.1|4641.4|4635.4|6
1737452320000|2025-01-21 09:38:40|4641.1|4635.1|4641.1|4635.1|4641.4|4635.4|4640.6|4634.6|5
1737452330000|2025-01-21 09:38:50|4642.6|4636.6|4641.6|4635.6|4642.6|4636.6|4641.6|4635.6|3
1737452340000|2025-01-21 09:39:00|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|0
1737452350000|2025-01-21 09:39:10|4642.5|4636.5|4643.6|4637.6|4643.6|4637.6|4642.5|4636.5|3
1737452360000|2025-01-21 09:39:20|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1737452370000|2025-01-21 09:39:30|4643.1|4637.1|4643.9|4637.9|4643.9|4637.9|4643.1|4637.1|2
1737452380000|2025-01-21 09:39:40|4643.6|4637.6|4643.1|4637.1|4643.6|4637.6|4643.1|4637.1|0
1737452390000|2025-01-21 09:39:50|4642.1|4636.1|4641.9|4635.9|4642.1|4636.1|4641.9|4635.9|2
1737452400000|2025-01-21 09:40:00|4641.6|4635.6|4643.6|4637.6|4643.6|4637.6|4641.6|4635.6|2
1737452410000|2025-01-21 09:40:10|4643.9|4637.9|4644.6|4638.6|4644.6|4638.6|4643.9|4637.9|1
1737452420000|2025-01-21 09:40:20|4644.1|4638.1|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|0
1737452430000|2025-01-21 09:40:30|4644.1|4638.1|4645.4|4639.4|4645.6|4639.6|4644.1|4638.1|1
1737452440000|2025-01-21 09:40:40|4645.6|4639.6|4644.9|4638.9|4645.6|4639.6|4644.9|4638.9|1
1737452450000|2025-01-21 09:40:50|4645.2|4639.2|4644.6|4638.6|4645.3|4639.3|4644.6|4638.6|0
1737452460000|2025-01-21 09:41:00|4645.1|4639.1|4643.4|4637.4|4645.1|4639.1|4643.4|4637.4|1
1737452470000|2025-01-21 09:41:10|4643.6|4637.6|4643.6|4637.6|4643.9|4637.9|4643.6|4637.6|1
1737452480000|2025-01-21 09:41:20|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1737452490000|2025-01-21 09:41:30|4643.6|4637.6|4643.6|4637.6|4644.1|4638.1|4643.6|4637.6|0
1737452500000|2025-01-21 09:41:40|4643.9|4637.9|4645.6|4639.6|4645.6|4639.6|4643.9|4637.9|1
1737452510000|2025-01-21 09:41:50|4645.9|4639.9|4646.4|4640.4|4646.4|4640.4|4645.9|4639.9|0
1737452520000|2025-01-21 09:42:00|4646.6|4640.6|4645.6|4639.6|4646.6|4640.6|4645.6|4639.6|1
1737452530000|2025-01-21 09:42:10|4645.4|4639.4|4645.6|4639.6|4645.6|4639.6|4645.4|4639.4|0
1737452540000|2025-01-21 09:42:20|4645.4|4639.4|4644.9|4638.9|4645.4|4639.4|4644.6|4638.6|0
1737452550000|2025-01-21 09:42:30|4645.1|4639.1|4645.1|4639.1|4645.6|4639.6|4645.1|4639.1|0
1737452560000|2025-01-21 09:42:40|4644.6|4638.6|4644.6|4638.6|4645.1|4639.1|4644.6|4638.6|0
1737452580000|2025-01-21 09:43:00|4644.4|4638.4|4644.6|4638.6|4644.6|4638.6|4644.4|4638.4|0
1737452590000|2025-01-21 09:43:10|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1737452600000|2025-01-21 09:43:20|4644.6|4638.6|4644.4|4638.4|4644.6|4638.6|4644.4|4638.4|0
1737452610000|2025-01-21 09:43:30|4644.2|4638.2|4643.6|4637.6|4644.2|4638.2|4643.6|4637.6|0
1737452620000|2025-01-21 09:43:40|4643.9|4637.9|4645.4|4639.4|4645.4|4639.4|4643.9|4637.9|2
1737452630000|2025-01-21 09:43:50|4645.2|4639.2|4644.6|4638.6|4645.2|4639.2|4644.4|4638.4|1
1737452640000|2025-01-21 09:44:00|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1737452650000|2025-01-21 09:44:10|4644.2|4638.2|4644.6|4638.6|4644.6|4638.6|4643.9|4637.9|1
1737452670000|2025-01-21 09:44:30|4644.4|4638.4|4642.9|4636.9|4644.4|4638.4|4642.9|4636.9|2
1737452680000|2025-01-21 09:44:40|4642.6|4636.6|4642.9|4636.9|4642.9|4636.9|4642.6|4636.6|3
1737452690000|2025-01-21 09:44:50|4638.2|4632.2|4637.4|4631.4|4638.2|4632.2|4637.2|4631.2|8
1737452700000|2025-01-21 09:45:00|4637.2|4631.2|4637.4|4631.4|4637.4|4631.4|4637.2|4631.2|0
1737452710000|2025-01-21 09:45:10|4637.6|4631.6|4639.9|4633.9|4639.9|4633.9|4637.6|4631.6|3
1737452720000|2025-01-21 09:45:20|4640.1|4634.1|4641.4|4635.4|4641.4|4635.4|4640.1|4634.1|4
1737452730000|2025-01-21 09:45:30|4641.2|4635.2|4641.4|4635.4|4641.4|4635.4|4641.2|4635.2|1
1737452750000|2025-01-21 09:45:50|4641.6|4635.6|4642.2|4636.2|4642.6|4636.6|4641.6|4635.6|0
1737452760000|2025-01-21 09:46:00|4641.9|4635.9|4642.6|4636.6|4643.6|4637.6|4641.9|4635.9|0
1737452770000|2025-01-21 09:46:10|4642.9|4636.9|4643.2|4637.2|4643.2|4637.2|4642.9|4636.9|0
1737452780000|2025-01-21 09:46:20|4643.4|4637.4|4643.6|4637.6|4643.6|4637.6|4643.4|4637.4|0
1737452800000|2025-01-21 09:46:40|4643.2|4637.2|4642.9|4636.9|4643.2|4637.2|4642.4|4636.4|2
1737452810000|2025-01-21 09:46:50|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.2|4636.2|0
1737452820000|2025-01-21 09:47:00|4642.2|4636.2|4641.4|4635.4|4642.2|4636.2|4641.4|4635.4|0
1737452830000|2025-01-21 09:47:10|4641.9|4635.9|4641.9|4635.9|4642.4|4636.4|4641.9|4635.9|2
1737452840000|2025-01-21 09:47:20|4642.4|4636.4|4643.4|4637.4|4643.4|4637.4|4642.4|4636.4|2
1737452860000|2025-01-21 09:47:40|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1737452870000|2025-01-21 09:47:50|4644.2|4638.2|4644.9|4638.9|4644.9|4638.9|4644.2|4638.2|0
1737452880000|2025-01-21 09:48:00|4644.6|4638.6|4645.2|4639.2|4645.2|4639.2|4644.6|4638.6|0
1737452890000|2025-01-21 09:48:10|4644.9|4638.9|4645.6|4639.6|4645.6|4639.6|4644.9|4638.9|2
1737452900000|2025-01-21 09:48:20|4647.2|4641.2|4647.2|4641.2|4647.4|4641.4|4647.2|4641.2|7
1737452910000|2025-01-21 09:48:30|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.2|4641.2|3
1737452920000|2025-01-21 09:48:40|4647.4|4641.4|4647.7|4641.7|4647.7|4641.7|4647.4|4641.4|1
1737452930000|2025-01-21 09:48:50|4647.4|4641.4|4647.2|4641.2|4647.4|4641.4|4646.7|4640.7|0
1737452940000|2025-01-21 09:49:00|4647|4641|4646.2|4640.2|4647|4641|4646.2|4640.2|0
1737452950000|2025-01-21 09:49:10|4645.7|4639.7|4645.2|4639.2|4645.7|4639.7|4645.2|4639.2|0
1737452960000|2025-01-21 09:49:20|4644.9|4638.9|4644.4|4638.4|4644.9|4638.9|4644.4|4638.4|0
1737452970000|2025-01-21 09:49:30|4643.6|4637.6|4643.9|4637.9|4643.9|4637.9|4643.6|4637.6|0
1737452990000|2025-01-21 09:49:50|4644.3|4638.3|4643.6|4637.6|4644.6|4638.6|4643.6|4637.6|3
1737453000000|2025-01-21 09:50:00|4644.4|4638.4|4644.4|4638.4|4644.6|4638.6|4643.9|4637.9|0
1737453010000|2025-01-21 09:50:10|4644.6|4638.6|4643.6|4637.6|4644.6|4638.6|4643.6|4637.6|0
1737453020000|2025-01-21 09:50:20|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|0
1737453030000|2025-01-21 09:50:30|4640.6|4634.6|4641.6|4635.6|4641.6|4635.6|4640.6|4634.6|0
1737453040000|2025-01-21 09:50:40|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|0
1737453070000|2025-01-21 09:51:10|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|0
1737453080000|2025-01-21 09:51:20|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|4640.6|4634.6|1
1737453090000|2025-01-21 09:51:30|4640.1|4634.1|4640.1|4634.1|4640.1|4634.1|4639.9|4633.9|0
1737453100000|2025-01-21 09:51:40|4639.6|4633.6|4643.4|4637.4|4644.6|4638.6|4639.6|4633.6|4
1737453110000|2025-01-21 09:51:50|4642.9|4636.9|4643.4|4637.4|4643.4|4637.4|4642.9|4636.9|0
1737453120000|2025-01-21 09:52:00|4643.2|4637.2|4643.4|4637.4|4643.4|4637.4|4642.6|4636.6|0
1737453130000|2025-01-21 09:52:10|4643.2|4637.2|4643.4|4637.4|4643.7|4637.7|4643.2|4637.2|0
1737453140000|2025-01-21 09:52:20|4643.1|4637.1|4642.6|4636.6|4643.1|4637.1|4642.6|4636.6|0
1737453150000|2025-01-21 09:52:30|4642.3|4636.3|4643.2|4637.2|4643.2|4637.2|4642.3|4636.3|3
1737453160000|2025-01-21 09:52:40|4642.9|4636.9|4643.2|4637.2|4643.2|4637.2|4642.6|4636.6|0
1737453170000|2025-01-21 09:52:50|4642.9|4636.9|4642.6|4636.6|4643.2|4637.2|4642.6|4636.6|1
1737453180000|2025-01-21 09:53:00|4641.9|4635.9|4643.4|4637.4|4643.4|4637.4|4641.9|4635.9|1
1737453190000|2025-01-21 09:53:10|4643.6|4637.6|4643.1|4637.1|4643.6|4637.6|4642.9|4636.9|0
1737453210000|2025-01-21 09:53:30|4642.9|4636.9|4643.1|4637.1|4643.1|4637.1|4641.9|4635.9|1
1737453220000|2025-01-21 09:53:40|4642.6|4636.6|4642.4|4636.4|4642.6|4636.6|4642.4|4636.4|0
1737453230000|2025-01-21 09:53:50|4642.6|4636.6|4641.9|4635.9|4642.6|4636.6|4641.9|4635.9|0
1737453240000|2025-01-21 09:54:00|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.4|4636.4|0
1737453250000|2025-01-21 09:54:10|4642.4|4636.4|4641.1|4635.1|4642.4|4636.4|4641.1|4635.1|3
1737453260000|2025-01-21 09:54:20|4641.4|4635.4|4641.6|4635.6|4641.6|4635.6|4641.4|4635.4|0
1737453270000|2025-01-21 09:54:30|4642.2|4636.2|4644.6|4638.6|4644.6|4638.6|4642.2|4636.2|10
1737453280000|2025-01-21 09:54:40|4644.2|4638.2|4644.6|4638.6|4644.6|4638.6|4644.2|4638.2|1
1737453290000|2025-01-21 09:54:50|4644.2|4638.2|4644.4|4638.4|4644.4|4638.4|4644.2|4638.2|0
1737453300000|2025-01-21 09:55:00|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.4|4637.4|0
1737453310000|2025-01-21 09:55:10|4643.9|4637.9|4642.9|4636.9|4644.1|4638.1|4642.9|4636.9|0
1737453330000|2025-01-21 09:55:30|4642.6|4636.6|4642.4|4636.4|4642.6|4636.6|4642.4|4636.4|0
1737453340000|2025-01-21 09:55:40|4642.2|4636.2|4643.2|4637.2|4643.2|4637.2|4642.2|4636.2|1
1737453350000|2025-01-21 09:55:50|4643.4|4637.4|4646.2|4640.2|4646.2|4640.2|4643.4|4637.4|3
1737453360000|2025-01-21 09:56:00|4645.9|4639.9|4645.2|4639.2|4645.9|4639.9|4645.2|4639.2|1
1737453370000|2025-01-21 09:56:10|4645.6|4639.6|4645.2|4639.2|4645.6|4639.6|4645.2|4639.2|0
1737453380000|2025-01-21 09:56:20|4644.6|4638.6|4644.6|4638.6|4645.2|4639.2|4644.4|4638.4|0
1737453390000|2025-01-21 09:56:30|4644.2|4638.2|4643.6|4637.6|4644.2|4638.2|4643.6|4637.6|0
1737453400000|2025-01-21 09:56:40|4643.4|4637.4|4645.2|4639.2|4645.2|4639.2|4643.4|4637.4|1
1737453410000|2025-01-21 09:56:50|4644.9|4638.9|4643.6|4637.6|4644.9|4638.9|4643.6|4637.6|0
1737453420000|2025-01-21 09:57:00|4643.2|4637.2|4643.1|4637.1|4643.2|4637.2|4642.2|4636.2|0
1737453430000|2025-01-21 09:57:10|4643.6|4637.6|4644.2|4638.2|4644.2|4638.2|4643.6|4637.6|1
1737453440000|2025-01-21 09:57:20|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|4643.6|4637.6|1
1737453450000|2025-01-21 09:57:30|4643.3|4637.3|4642.6|4636.6|4643.3|4637.3|4642.6|4636.6|0
1737453480000|2025-01-21 09:58:00|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|0
1737453490000|2025-01-21 09:58:10|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1737453500000|2025-01-21 09:58:20|4644.6|4638.6|4646.1|4640.1|4646.6|4640.6|4644.6|4638.6|7
1737453510000|2025-01-21 09:58:30|4645.9|4639.9|4646.6|4640.6|4646.6|4640.6|4645.6|4639.6|2
1737453520000|2025-01-21 09:58:40|4646.9|4640.9|4645.4|4639.4|4647.1|4641.1|4645.4|4639.4|1
1737453530000|2025-01-21 09:58:50|4645.6|4639.6|4645.4|4639.4|4645.6|4639.6|4645.4|4639.4|0
1737453540000|2025-01-21 09:59:00|4645.1|4639.1|4644.6|4638.6|4645.1|4639.1|4644.6|4638.6|0
1737453550000|2025-01-21 09:59:10|4644.4|4638.4|4644.6|4638.6|4644.6|4638.6|4644.4|4638.4|0
1737453560000|2025-01-21 09:59:20|4644.9|4638.9|4641.1|4635.1|4644.9|4638.9|4641.1|4635.1|10
1737453570000|2025-01-21 09:59:30|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4641.6|4635.6|7
1737453580000|2025-01-21 09:59:40|4642.4|4636.4|4642.6|4636.6|4642.6|4636.6|4642.4|4636.4|0
1737453600000|2025-01-21 10:00:00|4641.9|4635.9|4642.6|4636.6|4642.6|4636.6|4641.1|4635.1|5
1737453610000|2025-01-21 10:00:10|4643.6|4637.6|4643.6|4637.6|4644.4|4638.4|4643.6|4637.6|0
1737453620000|2025-01-21 10:00:20|4643.9|4637.9|4644.6|4638.6|4644.6|4638.6|4643.9|4637.9|2
1737453640000|2025-01-21 10:00:40|4644.4|4638.4|4643.9|4637.9|4644.4|4638.4|4643.9|4637.9|1
1737453660000|2025-01-21 10:01:00|4644.6|4638.6|4644.9|4638.9|4644.9|4638.9|4644.6|4638.6|3
1737453680000|2025-01-21 10:01:20|4645.7|4639.7|4646.1|4640.1|4646.1|4640.1|4645.7|4639.7|3
1737453690000|2025-01-21 10:01:30|4645.9|4639.9|4647.2|4641.2|4647.2|4641.2|4645.9|4639.9|5
1737453700000|2025-01-21 10:01:40|4647.4|4641.4|4647.2|4641.2|4647.4|4641.4|4647.2|4641.2|0
1737453720000|2025-01-21 10:02:00|4650.4|4644.4|4648.7|4642.7|4650.4|4644.4|4648.7|4642.7|7
1737453730000|2025-01-21 10:02:10|4648.9|4642.9|4646.9|4640.9|4648.9|4642.9|4646.9|4640.9|3
1737453740000|2025-01-21 10:02:20|4646.1|4640.1|4646.6|4640.6|4646.6|4640.6|4646.1|4640.1|4
1737453750000|2025-01-21 10:02:30|4646.9|4640.9|4647.9|4641.9|4647.9|4641.9|4646.9|4640.9|1
1737453760000|2025-01-21 10:02:40|4647.5|4641.5|4645.6|4639.6|4647.5|4641.5|4645.6|4639.6|3
1737453770000|2025-01-21 10:02:50|4645.8|4639.8|4646.4|4640.4|4646.4|4640.4|4645.8|4639.8|2
1737453780000|2025-01-21 10:03:00|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|0
1737453800000|2025-01-21 10:03:20|4646.4|4640.4|4646.1|4640.1|4646.4|4640.4|4646.1|4640.1|0
1737453810000|2025-01-21 10:03:30|4645.9|4639.9|4646.4|4640.4|4646.6|4640.6|4645.9|4639.9|1
1737453820000|2025-01-21 10:03:40|4646.1|4640.1|4646.4|4640.4|4646.4|4640.4|4646.1|4640.1|0
1737453830000|2025-01-21 10:03:50|4646.6|4640.6|4645.9|4639.9|4646.6|4640.6|4645.9|4639.9|0
1737453840000|2025-01-21 10:04:00|4645.7|4639.7|4645.8|4639.8|4645.8|4639.8|4645.7|4639.7|1
1737453850000|2025-01-21 10:04:10|4645.9|4639.9|4645.6|4639.6|4645.9|4639.9|4645.6|4639.6|0
1737453860000|2025-01-21 10:04:20|4644.9|4638.9|4644.6|4638.6|4644.9|4638.9|4643.6|4637.6|1
1737453870000|2025-01-21 10:04:30|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|0
1737453880000|2025-01-21 10:04:40|4643.6|4637.6|4643.9|4637.9|4643.9|4637.9|4643.6|4637.6|0
1737453890000|2025-01-21 10:04:50|4644.9|4638.9|4646.2|4640.2|4646.6|4640.6|4644.9|4638.9|12
1737453900000|2025-01-21 10:05:00|4645.9|4639.9|4646.2|4640.2|4646.2|4640.2|4645.9|4639.9|0
1737453910000|2025-01-21 10:05:10|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.2|4640.2|0
1737453920000|2025-01-21 10:05:20|4646.4|4640.4|4646.6|4640.6|4646.6|4640.6|4646.2|4640.2|0
1737453930000|2025-01-21 10:05:30|4646.1|4640.1|4646.9|4640.9|4646.9|4640.9|4646.1|4640.1|2
1737453940000|2025-01-21 10:05:40|4647.2|4641.2|4647.4|4641.4|4647.4|4641.4|4647.2|4641.2|0
1737453950000|2025-01-21 10:05:50|4647.6|4641.6|4647.2|4641.2|4647.6|4641.6|4647.2|4641.2|0
1737453960000|2025-01-21 10:06:00|4647.4|4641.4|4648.6|4642.6|4648.6|4642.6|4647.4|4641.4|0
1737453970000|2025-01-21 10:06:10|4648.4|4642.4|4647.9|4641.9|4648.4|4642.4|4647.9|4641.9|0
1737453980000|2025-01-21 10:06:20|||||||||2
1737453990000|2025-01-21 10:06:30|4647.6|4641.6|4650.2|4644.2|4650.9|4644.9|4647.6|4641.6|10
1737454000000|2025-01-21 10:06:40|4649.9|4643.9|4649.9|4643.9|4650.2|4644.2|4649.9|4643.9|0
1737454010000|2025-01-21 10:06:50|4648.9|4642.9|4649.6|4643.6|4649.6|4643.6|4648.9|4642.9|1
1737454020000|2025-01-21 10:07:00|||||||||2
1737454030000|2025-01-21 10:07:10|4648.9|4642.9|4648.6|4642.6|4648.9|4642.9|4648.6|4642.6|0
1737454040000|2025-01-21 10:07:20|4648.9|4642.9|4648.9|4642.9|4649.6|4643.6|4648.9|4642.9|2
1737454050000|2025-01-21 10:07:30|4648.6|4642.6|4647.6|4641.6|4648.6|4642.6|4647.6|4641.6|0
1737454060000|2025-01-21 10:07:40|4647.9|4641.9|4646.6|4640.6|4648.1|4642.1|4646.6|4640.6|2
1737454070000|2025-01-21 10:07:50|4645.9|4639.9|4645.6|4639.6|4645.9|4639.9|4645.6|4639.6|1
1737454080000|2025-01-21 10:08:00|4644.9|4638.9|4644.4|4638.4|4644.9|4638.9|4642.6|4636.6|7
1737454090000|2025-01-21 10:08:10|4643.9|4637.9|4644.4|4638.4|4644.6|4638.6|4643.6|4637.6|1
1737454100000|2025-01-21 10:08:20|4643.9|4637.9|4642.6|4636.6|4643.9|4637.9|4642.6|4636.6|1
1737454110000|2025-01-21 10:08:30|4642.1|4636.1|4642.9|4636.9|4642.9|4636.9|4641.9|4635.9|3
1737454120000|2025-01-21 10:08:40|4642.6|4636.6|4643.6|4637.6|4643.6|4637.6|4642.6|4636.6|2
1737454130000|2025-01-21 10:08:50|4643.9|4637.9|4643.6|4637.6|4644.6|4638.6|4643.6|4637.6|3
1737454190000|2025-01-21 10:09:50|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1737454200000|2025-01-21 10:10:00|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4641.9|4635.9|0
1737454210000|2025-01-21 10:10:10|4641.9|4635.9|4642.9|4636.9|4642.9|4636.9|4641.9|4635.9|21
1737454230000|2025-01-21 10:10:30|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|1
1737454240000|2025-01-21 10:10:40|4643.2|4637.2|4643.6|4637.6|4643.9|4637.9|4643.2|4637.2|3
1737454250000|2025-01-21 10:10:50|4642.6|4636.6|4642.9|4636.9|4642.9|4636.9|4642.6|4636.6|0
1737454260000|2025-01-21 10:11:00|4642.6|4636.6|4641.9|4635.9|4642.9|4636.9|4641.9|4635.9|0
1737454270000|2025-01-21 10:11:10|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|4642.1|4636.1|1
1737454280000|2025-01-21 10:11:20|4641.9|4635.9|4642.1|4636.1|4642.1|4636.1|4641.9|4635.9|0
1737454290000|2025-01-21 10:11:30|4641.9|4635.9|4643.6|4637.6|4643.6|4637.6|4641.9|4635.9|1
1737454310000|2025-01-21 10:11:50|4643.9|4637.9|4645.2|4639.2|4645.4|4639.4|4643.9|4637.9|0
1737454320000|2025-01-21 10:12:00|4645.6|4639.6|4645.9|4639.9|4645.9|4639.9|4645.6|4639.6|0
1737454340000|2025-01-21 10:12:20|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4644.9|4638.9|3
1737454350000|2025-01-21 10:12:30|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.2|4638.2|0
1737454360000|2025-01-21 10:12:40|4645.4|4639.4|4644.9|4638.9|4645.4|4639.4|4644.9|4638.9|0
1737454370000|2025-01-21 10:12:50|4645.2|4639.2|4645.6|4639.6|4645.6|4639.6|4645.2|4639.2|0
1737454380000|2025-01-21 10:13:00|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1737454390000|2025-01-21 10:13:10|4645.2|4639.2|4644.9|4638.9|4645.2|4639.2|4644.9|4638.9|1
1737454400000|2025-01-21 10:13:20|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|4644.6|4638.6|0
1737454410000|2025-01-21 10:13:30|4644.4|4638.4|4644.6|4638.6|4644.6|4638.6|4644.4|4638.4|0
1737454420000|2025-01-21 10:13:40|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1737454440000|2025-01-21 10:14:00|4645.6|4639.6|4646.4|4640.4|4646.4|4640.4|4645.6|4639.6|2
1737454450000|2025-01-21 10:14:10|4646.6|4640.6|4646.2|4640.2|4646.9|4640.9|4646.2|4640.2|0
1737454460000|2025-01-21 10:14:20|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.6|4639.6|2
1737454470000|2025-01-21 10:14:30|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4645.9|4639.9|0
1737454480000|2025-01-21 10:14:40|4645.2|4639.2|4645.4|4639.4|4645.6|4639.6|4645.2|4639.2|1
1737454500000|2025-01-21 10:15:00|4645.2|4639.2|4644.6|4638.6|4645.2|4639.2|4644.6|4638.6|0
1737454510000|2025-01-21 10:15:10|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|0
1737454520000|2025-01-21 10:15:20|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1737454530000|2025-01-21 10:15:30|4644.2|4638.2|4644.9|4638.9|4644.9|4638.9|4643.9|4637.9|0
1737454570000|2025-01-21 10:16:10|4644.7|4638.7|4644.9|4638.9|4644.9|4638.9|4644.7|4638.7|0
1737454600000|2025-01-21 10:16:40|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|1
1737454610000|2025-01-21 10:16:50|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1737454620000|2025-01-21 10:17:00|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.2|4639.2|0
1737454630000|2025-01-21 10:17:10|4645.2|4639.2|4644.9|4638.9|4645.6|4639.6|4644.9|4638.9|0
1737454640000|2025-01-21 10:17:20|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1737454650000|2025-01-21 10:17:30|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|0
1737454660000|2025-01-21 10:17:40|4645.2|4639.2|4646.2|4640.2|4646.2|4640.2|4645.2|4639.2|1
1737454670000|2025-01-21 10:17:50|4646.7|4640.7|4646.9|4640.9|4646.9|4640.9|4646.7|4640.7|0
1737454680000|2025-01-21 10:18:00|4646.6|4640.6|4646.9|4640.9|4646.9|4640.9|4646.6|4640.6|0
1737454700000|2025-01-21 10:18:20|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|0
1737454710000|2025-01-21 10:18:30|4646.4|4640.4|4646.6|4640.6|4647.2|4641.2|4646.2|4640.2|1
1737454720000|2025-01-21 10:18:40|4646.4|4640.4|4646.6|4640.6|4646.6|4640.6|4646.4|4640.4|0
1737454730000|2025-01-21 10:18:50|4646.9|4640.9|4648.2|4642.2|4648.2|4642.2|4646.9|4640.9|0
1737454740000|2025-01-21 10:19:00|4647.9|4641.9|4647.2|4641.2|4647.9|4641.9|4647.2|4641.2|1
1737454750000|2025-01-21 10:19:10|4646.6|4640.6|4647.6|4641.6|4647.6|4641.6|4646.6|4640.6|2
1737454760000|2025-01-21 10:19:20|4647.9|4641.9|4647.9|4641.9|4648.2|4642.2|4647.6|4641.6|2
1737454770000|2025-01-21 10:19:30|4648.2|4642.2|4648.2|4642.2|4648.6|4642.6|4648.2|4642.2|0
1737454780000|2025-01-21 10:19:40|4648.6|4642.6|4648.9|4642.9|4648.9|4642.9|4648.6|4642.6|0
1737454800000|2025-01-21 10:20:00|4648.1|4642.1|4647.9|4641.9|4648.4|4642.4|4647.9|4641.9|1
1737454830000|2025-01-21 10:20:30|4646.9|4640.9|4646.9|4640.9|4647.4|4641.4|4646.9|4640.9|1
1737454840000|2025-01-21 10:20:40|4646.6|4640.6|4646.1|4640.1|4646.6|4640.6|4646.1|4640.1|0
1737454850000|2025-01-21 10:20:50|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|0
1737454860000|2025-01-21 10:21:00|4645.4|4639.4|4645.6|4639.6|4645.6|4639.6|4645.4|4639.4|0
1737454870000|2025-01-21 10:21:10|4645.1|4639.1|4644.9|4638.9|4645.1|4639.1|4644.9|4638.9|0
1737454880000|2025-01-21 10:21:20|4645.1|4639.1|4646.4|4640.4|4646.4|4640.4|4645.1|4639.1|10
1737454910000|2025-01-21 10:21:50|4646.7|4640.7|4647.2|4641.2|4647.2|4641.2|4646.7|4640.7|0
1737454930000|2025-01-21 10:22:10|4647.4|4641.4|4647.6|4641.6|4647.6|4641.6|4647.2|4641.2|0
1737454950000|2025-01-21 10:22:30|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1737454960000|2025-01-21 10:22:40|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|0
1737454990000|2025-01-21 10:23:10|4646.9|4640.9|4646.4|4640.4|4647.2|4641.2|4646.4|4640.4|1
1737455000000|2025-01-21 10:23:20|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|0
1737455030000|2025-01-21 10:23:50|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|4645.6|4639.6|1
1737455040000|2025-01-21 10:24:00|4645.9|4639.9|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|0
1737455050000|2025-01-21 10:24:10|4646.1|4640.1|4646.6|4640.6|4646.9|4640.9|4646.1|4640.1|2
1737455060000|2025-01-21 10:24:20|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|0
1737455080000|2025-01-21 10:24:40|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|4646.4|4640.4|0
1737455090000|2025-01-21 10:24:50|4646.1|4640.1|4645.9|4639.9|4646.1|4640.1|4645.9|4639.9|0
1737455100000|2025-01-21 10:25:00|4646.2|4640.2|4646.4|4640.4|4646.4|4640.4|4646.2|4640.2|0
1737455120000|2025-01-21 10:25:20|4646.1|4640.1|4646.9|4640.9|4647.1|4641.1|4646.1|4640.1|0
1737455130000|2025-01-21 10:25:30|4647.1|4641.1|4647.9|4641.9|4648.1|4642.1|4647.1|4641.1|1
1737455140000|2025-01-21 10:25:40|4647.6|4641.6|4648.9|4642.9|4648.9|4642.9|4647.6|4641.6|2
1737455150000|2025-01-21 10:25:50|4650.2|4644.2|4649.6|4643.6|4650.2|4644.2|4649.6|4643.6|1
1737455180000|2025-01-21 10:26:20|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1737455200000|2025-01-21 10:26:40|4648.9|4642.9|4648.6|4642.6|4648.9|4642.9|4648.6|4642.6|0
1737455220000|2025-01-21 10:27:00|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1737455230000|2025-01-21 10:27:10|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|0
1737455240000|2025-01-21 10:27:20|4648.3|4642.3|4647.9|4641.9|4648.3|4642.3|4647.9|4641.9|0
1737455250000|2025-01-21 10:27:30|4648.1|4642.1|4648.6|4642.6|4648.9|4642.9|4648.1|4642.1|2
1737455260000|2025-01-21 10:27:40|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1737455270000|2025-01-21 10:27:50|4649.1|4643.1|4648.9|4642.9|4649.1|4643.1|4648.9|4642.9|0
1737455280000|2025-01-21 10:28:00|4648.6|4642.6|4648.9|4642.9|4648.9|4642.9|4648.6|4642.6|0
1737455290000|2025-01-21 10:28:10|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|0
1737455330000|2025-01-21 10:28:50|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1737455340000|2025-01-21 10:29:00|4649.1|4643.1|4649.6|4643.6|4649.9|4643.9|4648.6|4642.6|5
1737455350000|2025-01-21 10:29:10|4649.1|4643.1|4649.6|4643.6|4649.6|4643.6|4649.1|4643.1|1
1737455360000|2025-01-21 10:29:20|4649.4|4643.4|4649.1|4643.1|4649.4|4643.4|4649.1|4643.1|0
1737455380000|2025-01-21 10:29:40|4648.9|4642.9|4649.1|4643.1|4649.1|4643.1|4648.9|4642.9|0
1737455390000|2025-01-21 10:29:50|4649.4|4643.4|4648.6|4642.6|4649.4|4643.4|4648.6|4642.6|3
1737455400000|2025-01-21 10:30:00|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|4647.9|4641.9|0
1737455410000|2025-01-21 10:30:10|4647.4|4641.4|4647.1|4641.1|4647.6|4641.6|4647.1|4641.1|1
1737455420000|2025-01-21 10:30:20|4646.9|4640.9|4646.6|4640.6|4647.6|4641.6|4646.6|4640.6|0
1737455440000|2025-01-21 10:30:40|4646.9|4640.9|4647.6|4641.6|4647.6|4641.6|4646.1|4640.1|1
1737455450000|2025-01-21 10:30:50|4647.9|4641.9|4648.1|4642.1|4648.1|4642.1|4647.9|4641.9|0
1737455460000|2025-01-21 10:31:00|4647.9|4641.9|4648.6|4642.6|4648.6|4642.6|4647.9|4641.9|3
1737455470000|2025-01-21 10:31:10|4648.9|4642.9|4650.6|4644.6|4651.9|4645.9|4648.4|4642.4|7
1737455480000|2025-01-21 10:31:20|4650.4|4644.4|4648.9|4642.9|4650.4|4644.4|4648.9|4642.9|2
1737455490000|2025-01-21 10:31:30|4648.6|4642.6|4648.4|4642.4|4648.6|4642.6|4647.9|4641.9|2
1737455500000|2025-01-21 10:31:40|4648.1|4642.1|4648.2|4642.2|4648.4|4642.4|4648.1|4642.1|1
1737455510000|2025-01-21 10:31:50|4648.4|4642.4|4648.6|4642.6|4648.6|4642.6|4648.4|4642.4|2
1737455530000|2025-01-21 10:32:10|4648.9|4642.9|4647.9|4641.9|4648.9|4642.9|4647.9|4641.9|2
1737455540000|2025-01-21 10:32:20|4648.1|4642.1|4647.6|4641.6|4648.1|4642.1|4647.1|4641.1|2
1737455550000|2025-01-21 10:32:30|4647.4|4641.4|4646.9|4640.9|4647.4|4641.4|4646.9|4640.9|0
1737455570000|2025-01-21 10:32:50|4647.6|4641.6|4648.6|4642.6|4648.6|4642.6|4647.6|4641.6|2
1737455580000|2025-01-21 10:33:00|4648.4|4642.4|4647.9|4641.9|4648.4|4642.4|4647.9|4641.9|0
1737455590000|2025-01-21 10:33:10|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4646.9|4640.9|3
1737455610000|2025-01-21 10:33:30|4648.4|4642.4|4648.9|4642.9|4648.9|4642.9|4648.4|4642.4|2
1737455620000|2025-01-21 10:33:40|4649.6|4643.6|4651.9|4645.9|4651.9|4645.9|4649.6|4643.6|10
1737455630000|2025-01-21 10:33:50|4651.2|4645.2|4649.6|4643.6|4651.2|4645.2|4649.6|4643.6|5
1737455640000|2025-01-21 10:34:00|4649.9|4643.9|4649.9|4643.9|4651.2|4645.2|4649.9|4643.9|6
1737455650000|2025-01-21 10:34:10|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4649.9|4643.9|0
1737455660000|2025-01-21 10:34:20|4649.9|4643.9|4649.4|4643.4|4649.9|4643.9|4649.4|4643.4|0
1737455670000|2025-01-21 10:34:30|4649.9|4643.9|4649.9|4643.9|4650.1|4644.1|4649.9|4643.9|0
1737455680000|2025-01-21 10:34:40|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|4650.1|4644.1|0
1737455690000|2025-01-21 10:34:50|4650.4|4644.4|4650.9|4644.9|4650.9|4644.9|4650.4|4644.4|8
1737455700000|2025-01-21 10:35:00|4650.6|4644.6|4649.6|4643.6|4650.6|4644.6|4649.6|4643.6|1
1737455710000|2025-01-21 10:35:10|4649.4|4643.4|4649.1|4643.1|4649.4|4643.4|4649.1|4643.1|0
1737455720000|2025-01-21 10:35:20|4649.7|4643.7|4649.6|4643.6|4649.7|4643.7|4649.6|4643.6|3
1737455730000|2025-01-21 10:35:30|4649.4|4643.4|4649.4|4643.4|4649.9|4643.9|4648.9|4642.9|4
1737455740000|2025-01-21 10:35:40|4649.6|4643.6|4648.9|4642.9|4649.6|4643.6|4648.9|4642.9|0
1737455750000|2025-01-21 10:35:50|4648.6|4642.6|4648.4|4642.4|4648.6|4642.6|4648.2|4642.2|2
1737455760000|2025-01-21 10:36:00|4648.6|4642.6|4648.4|4642.4|4648.6|4642.6|4648.2|4642.2|0
1737455770000|2025-01-21 10:36:10|4648.2|4642.2|4649.2|4643.2|4649.2|4643.2|4648.2|4642.2|1
1737455780000|2025-01-21 10:36:20|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1737455790000|2025-01-21 10:36:30|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1737455800000|2025-01-21 10:36:40|4649.6|4643.6|4649.2|4643.2|4649.9|4643.9|4649.2|4643.2|1
1737455810000|2025-01-21 10:36:50|4649.4|4643.4|4649.4|4643.4|4649.6|4643.6|4649.4|4643.4|0
1737455820000|2025-01-21 10:37:00|4649.2|4643.2|4649.2|4643.2|4649.9|4643.9|4649.2|4643.2|5
1737455830000|2025-01-21 10:37:10|4648.9|4642.9|4648.6|4642.6|4649.2|4643.2|4648.2|4642.2|1
1737455840000|2025-01-21 10:37:20|4648.2|4642.2|4647.9|4641.9|4648.2|4642.2|4647.9|4641.9|0
1737455850000|2025-01-21 10:37:30|||||||||1
1737455860000|2025-01-21 10:37:40|4648.1|4642.1|4646.9|4640.9|4648.1|4642.1|4646.9|4640.9|1
1737455870000|2025-01-21 10:37:50|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4646.9|4640.9|0
1737455880000|2025-01-21 10:38:00|4647.4|4641.4|4647.6|4641.6|4647.6|4641.6|4646.9|4640.9|1
1737455890000|2025-01-21 10:38:10|4647.2|4641.2|4647.1|4641.1|4647.2|4641.2|4646.6|4640.6|0
1737455900000|2025-01-21 10:38:20|4647.6|4641.6|4647.9|4641.9|4647.9|4641.9|4647.6|4641.6|1
1737455910000|2025-01-21 10:38:30|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|1
1737455920000|2025-01-21 10:38:40|4647.6|4641.6|4646.9|4640.9|4647.6|4641.6|4646.9|4640.9|0
1737455930000|2025-01-21 10:38:50|4646.6|4640.6|4646.1|4640.1|4646.6|4640.6|4646.1|4640.1|1
1737455940000|2025-01-21 10:39:00|4644.9|4638.9|4643.9|4637.9|4644.9|4638.9|4643.9|4637.9|3
1737455950000|2025-01-21 10:39:10|4644.1|4638.1|4643.6|4637.6|4644.1|4638.1|4643.6|4637.6|0
1737455970000|2025-01-21 10:39:30|4643.4|4637.4|4643.6|4637.6|4644.1|4638.1|4642.6|4636.6|3
1737455980000|2025-01-21 10:39:40|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|1
1737455990000|2025-01-21 10:39:50|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|2
1737456000000|2025-01-21 10:40:00|4642.9|4636.9|4643.6|4637.6|4643.6|4637.6|4642.9|4636.9|2
1737456040000|2025-01-21 10:40:40|4643.9|4637.9|4643.9|4637.9|4644.1|4638.1|4643.9|4637.9|0
1737456050000|2025-01-21 10:40:50|4643.6|4637.6|4644.6|4638.6|4644.6|4638.6|4643.6|4637.6|2
1737456060000|2025-01-21 10:41:00|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1737456070000|2025-01-21 10:41:10|4646.2|4640.2|4648.2|4642.2|4648.2|4642.2|4646.2|4640.2|8
1737456090000|2025-01-21 10:41:30|4647.6|4641.6|4648.6|4642.6|4651.7|4645.7|4647.2|4641.2|8
1737456100000|2025-01-21 10:41:40|4647.6|4641.6|4646.1|4640.1|4647.6|4641.6|4645.6|4639.6|17
1737456110000|2025-01-21 10:41:50|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|0
1737456140000|2025-01-21 10:42:20|4644.9|4638.9|4643.9|4637.9|4644.9|4638.9|4643.7|4637.7|15
1737456150000|2025-01-21 10:42:30|4644.2|4638.2|4644.9|4638.9|4644.9|4638.9|4643.9|4637.9|2
1737456160000|2025-01-21 10:42:40|4645.2|4639.2|4644.7|4638.7|4645.2|4639.2|4644.7|4638.7|1
1737456170000|2025-01-21 10:42:50|4644.4|4638.4|4644.2|4638.2|4644.4|4638.4|4644.2|4638.2|0
1737456180000|2025-01-21 10:43:00|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|2
1737456190000|2025-01-21 10:43:10|4644.9|4638.9|4645.4|4639.4|4645.7|4639.7|4644.9|4638.9|3
1737456200000|2025-01-21 10:43:20|4645.2|4639.2|4644.9|4638.9|4645.2|4639.2|4644.9|4638.9|0
1737456210000|2025-01-21 10:43:30|4644.2|4638.2|4644.7|4638.7|4644.7|4638.7|4644.2|4638.2|1
1737456250000|2025-01-21 10:44:10|4644.4|4638.4|4644.7|4638.7|4644.7|4638.7|4644.4|4638.4|2
1737456270000|2025-01-21 10:44:30|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|1
1737456290000|2025-01-21 10:44:50|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.4|4638.4|0
1737456300000|2025-01-21 10:45:00|4643.9|4637.9|4644.7|4638.7|4644.7|4638.7|4643.9|4637.9|0
1737456320000|2025-01-21 10:45:20|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|0
1737456330000|2025-01-21 10:45:30|4643.9|4637.9|4642.9|4636.9|4643.9|4637.9|4642.9|4636.9|1
1737456340000|2025-01-21 10:45:40|4642.7|4636.7|4643.9|4637.9|4644.4|4638.4|4642.4|4636.4|2
1737456350000|2025-01-21 10:45:50|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|0
1737456380000|2025-01-21 10:46:20|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1737456390000|2025-01-21 10:46:30|4644.9|4638.9|4644.7|4638.7|4645.4|4639.4|4644.7|4638.7|0
1737456400000|2025-01-21 10:46:40|4644.4|4638.4|4644.7|4638.7|4644.7|4638.7|4644.4|4638.4|0
1737456410000|2025-01-21 10:46:50|4644.9|4638.9|4644.7|4638.7|4645.7|4639.7|4644.7|4638.7|1
1737456420000|2025-01-21 10:47:00|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1737456430000|2025-01-21 10:47:10|4644.7|4638.7|4644.4|4638.4|4644.7|4638.7|4643.9|4637.9|2
1737456440000|2025-01-21 10:47:20|4644.7|4638.7|4644.9|4638.9|4644.9|4638.9|4644.7|4638.7|0
1737456450000|2025-01-21 10:47:30|4644.7|4638.7|4644.4|4638.4|4644.7|4638.7|4644.2|4638.2|0
1737456460000|2025-01-21 10:47:40|4643.9|4637.9|4644.4|4638.4|4644.6|4638.6|4643.9|4637.9|2
1737456470000|2025-01-21 10:47:50|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|0
1737456480000|2025-01-21 10:48:00|4645.2|4639.2|4644.4|4638.4|4645.2|4639.2|4644.4|4638.4|2
1737456490000|2025-01-21 10:48:10|4644.2|4638.2|4644.2|4638.2|4644.4|4638.4|4644.2|4638.2|0
1737456500000|2025-01-21 10:48:20|4644|4638|4643.4|4637.4|4644|4638|4642.9|4636.9|1
1737456510000|2025-01-21 10:48:30|4643.7|4637.7|4644.2|4638.2|4644.2|4638.2|4643.7|4637.7|0
1737456540000|2025-01-21 10:49:00|4644.4|4638.4|4644.7|4638.7|4644.7|4638.7|4644.2|4638.2|0
1737456550000|2025-01-21 10:49:10|4644.2|4638.2|4643.9|4637.9|4644.2|4638.2|4643.9|4637.9|0
1737456580000|2025-01-21 10:49:40|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|1
1737456590000|2025-01-21 10:49:50|4643.2|4637.2|4643.7|4637.7|4643.7|4637.7|4643.2|4637.2|0
1737456600000|2025-01-21 10:50:00|4643.4|4637.4|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|0
1737456610000|2025-01-21 10:50:10|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|0
1737456620000|2025-01-21 10:50:20|4642.7|4636.7|4641.9|4635.9|4642.7|4636.7|4641.9|4635.9|0
1737456640000|2025-01-21 10:50:40|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|1
1737456650000|2025-01-21 10:50:50|4642.2|4636.2|4642.4|4636.4|4642.4|4636.4|4641.9|4635.9|0
1737456660000|2025-01-21 10:51:00|4642.2|4636.2|4641.9|4635.9|4642.2|4636.2|4641.9|4635.9|0
1737456670000|2025-01-21 10:51:10|4642.4|4636.4|4643.2|4637.2|4643.7|4637.7|4642.4|4636.4|1
1737456680000|2025-01-21 10:51:20|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.7|4636.7|0
1737456690000|2025-01-21 10:51:30|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|0
1737456700000|2025-01-21 10:51:40|4642.4|4636.4|4643.9|4637.9|4643.9|4637.9|4642.2|4636.2|2
1737456710000|2025-01-21 10:51:50|4642.7|4636.7|4641.9|4635.9|4642.7|4636.7|4641.9|4635.9|6
1737456730000|2025-01-21 10:52:10|4641.7|4635.7|4641.9|4635.9|4641.9|4635.9|4641.7|4635.7|4
1737456740000|2025-01-21 10:52:20|4642.2|4636.2|4642.7|4636.7|4642.7|4636.7|4642.2|4636.2|3
1737456750000|2025-01-21 10:52:30|4642.4|4636.4|4641.7|4635.7|4642.4|4636.4|4641.7|4635.7|0
1737456760000|2025-01-21 10:52:40|4641.9|4635.9|4642.7|4636.7|4642.9|4636.9|4641.9|4635.9|1
1737456770000|2025-01-21 10:52:50|4642.4|4636.4|4641.9|4635.9|4642.4|4636.4|4641.9|4635.9|0
1737456780000|2025-01-21 10:53:00|4641.7|4635.7|4642.7|4636.7|4642.7|4636.7|4641.7|4635.7|16
1737456790000|2025-01-21 10:53:10|4641.9|4635.9|4642.4|4636.4|4642.4|4636.4|4641.9|4635.9|1
1737456800000|2025-01-21 10:53:20|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|0
1737456810000|2025-01-21 10:53:30|4641.7|4635.7|4641.9|4635.9|4641.9|4635.9|4641.7|4635.7|3
1737456830000|2025-01-21 10:53:50|4641.7|4635.7|4640.7|4634.7|4641.7|4635.7|4639.9|4633.9|29
1737456840000|2025-01-21 10:54:00|4640.4|4634.4|4639.9|4633.9|4641.9|4635.9|4639.9|4633.9|5
1737456850000|2025-01-21 10:54:10|4639.7|4633.7|4639.7|4633.7|4640.2|4634.2|4639.7|4633.7|5
1737456860000|2025-01-21 10:54:20|4639.9|4633.9|4640.7|4634.7|4640.7|4634.7|4639.9|4633.9|4
1737456870000|2025-01-21 10:54:30|4639.9|4633.9|4640.2|4634.2|4640.2|4634.2|4639.9|4633.9|1
1737456880000|2025-01-21 10:54:40|4640.4|4634.4|4640.7|4634.7|4640.7|4634.7|4640.4|4634.4|0
1737456900000|2025-01-21 10:55:00|4640.4|4634.4|4638.4|4632.4|4640.4|4634.4|4638.2|4632.2|3
1737456910000|2025-01-21 10:55:10|4638.9|4632.9|4637.7|4631.7|4639.2|4633.2|4637.7|4631.7|3
1737456920000|2025-01-21 10:55:20|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.2|4631.2|3
1737456930000|2025-01-21 10:55:30|4638|4632|4638.7|4632.7|4638.7|4632.7|4638|4632|1
1737456940000|2025-01-21 10:55:40|4639.3|4633.3|4640.2|4634.2|4641.5|4635.5|4639.3|4633.3|26
1737456950000|2025-01-21 10:55:50|4640.5|4634.5|4640.5|4634.5|4641|4635|4640.5|4634.5|2
1737456960000|2025-01-21 10:56:00|4640.2|4634.2|4639.5|4633.5|4640.5|4634.5|4638.5|4632.5|2
1737456970000|2025-01-21 10:56:10|4639.2|4633.2|4640|4634|4640|4634|4638|4632|2
1737456980000|2025-01-21 10:56:20|4639.7|4633.7|4640.2|4634.2|4640.2|4634.2|4639.7|4633.7|6
1737456990000|2025-01-21 10:56:30|4640.7|4634.7|4639.5|4633.5|4640.7|4634.7|4639.2|4633.2|31
1737457000000|2025-01-21 10:56:40|||||||||12
1737457020000|2025-01-21 10:57:00|4639.2|4633.2|4638.5|4632.5|4639.2|4633.2|4638.2|4632.2|0
1737457030000|2025-01-21 10:57:10|4638.7|4632.7|4639|4633|4639|4633|4638.7|4632.7|0
1737457040000|2025-01-21 10:57:20|4638.7|4632.7|4638.2|4632.2|4639|4633|4638.2|4632.2|0
1737457050000|2025-01-21 10:57:30|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.5|4632.5|1
1737457060000|2025-01-21 10:57:40|4638.5|4632.5|4638.2|4632.2|4638.5|4632.5|4638.2|4632.2|0
1737457070000|2025-01-21 10:57:50|4638.5|4632.5|4638.7|4632.7|4638.7|4632.7|4638.5|4632.5|0
1737457080000|2025-01-21 10:58:00|4638.5|4632.5|4638.7|4632.7|4638.7|4632.7|4638.2|4632.2|1
1737457090000|2025-01-21 10:58:10|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|0
1737457120000|2025-01-21 10:58:40|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|1
1737457140000|2025-01-21 10:59:00|4639|4633|4638|4632|4639|4633|4638|4632|0
1737457150000|2025-01-21 10:59:10|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1737457170000|2025-01-21 10:59:30|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|1
1737457180000|2025-01-21 10:59:40|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|2
1737457190000|2025-01-21 10:59:50|4638.2|4632.2|4637.7|4631.7|4638.2|4632.2|4637.7|4631.7|1
1737457200000|2025-01-21 11:00:00|4637.2|4631.2|4637.5|4631.5|4637.5|4631.5|4637.2|4631.2|0
1737457210000|2025-01-21 11:00:10|4637.2|4631.2|4637.5|4631.5|4637.5|4631.5|4637.2|4631.2|1
1737457220000|2025-01-21 11:00:20|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1737457230000|2025-01-21 11:00:30|4634.7|4628.7|4635|4629|4635.2|4629.2|4634.7|4628.7|7
1737457240000|2025-01-21 11:00:40|4634.7|4628.7|4635.2|4629.2|4635.2|4629.2|4634.7|4628.7|0
1737457250000|2025-01-21 11:00:50|4635.7|4629.7|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|4
1737457260000|2025-01-21 11:01:00|4637|4631|4637.7|4631.7|4637.7|4631.7|4636.7|4630.7|2
1737457270000|2025-01-21 11:01:10|4637.5|4631.5|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|0
1737457280000|2025-01-21 11:01:20|4638|4632|4638|4632|4638|4632|4638|4632|0
1737457290000|2025-01-21 11:01:30|4638.5|4632.5|4638|4632|4638.5|4632.5|4638|4632|0
1737457300000|2025-01-21 11:01:40|4639|4633|4639|4633|4639|4633|4639|4633|1
1737457310000|2025-01-21 11:01:50|4638.7|4632.7|4638|4632|4638.7|4632.7|4638|4632|2
1737457320000|2025-01-21 11:02:00|4638.2|4632.2|4638.5|4632.5|4639|4633|4638.2|4632.2|0
1737457330000|2025-01-21 11:02:10|4638|4632|4638.5|4632.5|4638.5|4632.5|4638|4632|0
1737457340000|2025-01-21 11:02:20|4638.2|4632.2|4636|4630|4638.2|4632.2|4636|4630|17
1737457350000|2025-01-21 11:02:30|4635.7|4629.7|4635.2|4629.2|4635.7|4629.7|4635.2|4629.2|1
1737457360000|2025-01-21 11:02:40|4635.7|4629.7|4635.2|4629.2|4635.7|4629.7|4635.2|4629.2|1
1737457380000|2025-01-21 11:03:00|4634.9|4628.9|4635.7|4629.7|4635.7|4629.7|4634.9|4628.9|6
1737457390000|2025-01-21 11:03:10|||||||||2
1737457400000|2025-01-21 11:03:20|4636|4630|4636|4630|4636|4630|4636|4630|0
1737457410000|2025-01-21 11:03:30|4634.2|4628.2|4634|4628|4634.2|4628.2|4634|4628|19
1737457420000|2025-01-21 11:03:40|4633.7|4627.7|4632.2|4626.2|4633.7|4627.7|4632.2|4626.2|5
1737457440000|2025-01-21 11:04:00|4632|4626|4630.4|4624.4|4632|4626|4630.2|4624.2|60
1737457450000|2025-01-21 11:04:10|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630|4624|3
1737457460000|2025-01-21 11:04:20|4627.7|4621.7|4627|4621|4627.7|4621.7|4627|4621|15
1737457470000|2025-01-21 11:04:30|4627.2|4621.2|4627|4621|4628.2|4622.2|4627|4621|4
1737457480000|2025-01-21 11:04:40|4627.2|4621.2|4627|4621|4627.2|4621.2|4627|4621|3
1737457490000|2025-01-21 11:04:50|4627.2|4621.2|4624|4618|4627.2|4621.2|4623|4617|9
1737457500000|2025-01-21 11:05:00|4624.2|4618.2|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|6
1737457510000|2025-01-21 11:05:10|4624.4|4618.4|4620.4|4614.4|4624.4|4618.4|4619.9|4613.9|27
1737457520000|2025-01-21 11:05:20|4620.9|4614.9|4620.4|4614.4|4621.4|4615.4|4620.1|4614.1|5
1737457530000|2025-01-21 11:05:30|4620.1|4614.1|4619.4|4613.4|4620.4|4614.4|4619.1|4613.1|1
1737457540000|2025-01-21 11:05:40|4619.1|4613.1|4618.9|4612.9|4619.1|4613.1|4618.1|4612.1|2
1737457550000|2025-01-21 11:05:50|4619.1|4613.1|4617.7|4611.7|4619.1|4613.1|4617.4|4611.4|5
1737457560000|2025-01-21 11:06:00|4618.1|4612.1|4617.7|4611.7|4618.1|4612.1|4617.7|4611.7|1
1737457570000|2025-01-21 11:06:10|4617.4|4611.4|4618.4|4612.4|4618.4|4612.4|4617.4|4611.4|1
1737457590000|2025-01-21 11:06:30|4619.4|4613.4|4618.1|4612.1|4619.4|4613.4|4618.1|4612.1|6
1737457600000|2025-01-21 11:06:40|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1737457610000|2025-01-21 11:06:50|4618.2|4612.2|4618.4|4612.4|4618.4|4612.4|4618.1|4612.1|3
1737457620000|2025-01-21 11:07:00|4618.1|4612.1|4617.9|4611.9|4618.1|4612.1|4617.9|4611.9|0
1737457630000|2025-01-21 11:07:10|4618.4|4612.4|4617.4|4611.4|4618.4|4612.4|4617.4|4611.4|1
1737457640000|2025-01-21 11:07:20|4617.1|4611.1|4617.1|4611.1|4617.4|4611.4|4616.9|4610.9|2
1737457650000|2025-01-21 11:07:30|4617.4|4611.4|4617.1|4611.1|4618.1|4612.1|4617.1|4611.1|10
1737457660000|2025-01-21 11:07:40|4617.7|4611.7|4618.1|4612.1|4618.1|4612.1|4617.4|4611.4|1
1737457670000|2025-01-21 11:07:50|4618.4|4612.4|4619.1|4613.1|4619.1|4613.1|4618.4|4612.4|4
1737457680000|2025-01-21 11:08:00|4619.6|4613.6|4620.4|4614.4|4620.9|4614.9|4619.6|4613.6|4
1737457690000|2025-01-21 11:08:10|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|3
1737457700000|2025-01-21 11:08:20|4619.4|4613.4|4619.1|4613.1|4619.7|4613.7|4619.1|4613.1|0
1737457710000|2025-01-21 11:08:30|4619.4|4613.4|4619.1|4613.1|4619.7|4613.7|4619.1|4613.1|1
1737457720000|2025-01-21 11:08:40|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|2
1737457730000|2025-01-21 11:08:50|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|0
1737457740000|2025-01-21 11:09:00|4619.4|4613.4|4620.1|4614.1|4620.1|4614.1|4619.4|4613.4|0
1737457750000|2025-01-21 11:09:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4618.7|4612.7|1
1737457760000|2025-01-21 11:09:20|4620.1|4614.1|4620.1|4614.1|4620.1|4614.1|4619.9|4613.9|2
1737457770000|2025-01-21 11:09:30|4620.4|4614.4|4621.4|4615.4|4621.4|4615.4|4620.4|4614.4|2
1737457790000|2025-01-21 11:09:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1737457800000|2025-01-21 11:10:00|4623.1|4617.1|4622.4|4616.4|4623.1|4617.1|4622.4|4616.4|1
1737457810000|2025-01-21 11:10:10|4622.6|4616.6|4623.4|4617.4|4623.4|4617.4|4622.6|4616.6|2
1737457820000|2025-01-21 11:10:20|4623.7|4617.7|4624.1|4618.1|4624.1|4618.1|4623.4|4617.4|5
1737457830000|2025-01-21 11:10:30|4623.7|4617.7|4623.4|4617.4|4623.7|4617.7|4623.4|4617.4|0
1737457850000|2025-01-21 11:10:50|4623.6|4617.6|4625.7|4619.7|4625.9|4619.9|4623.6|4617.6|7
1737457860000|2025-01-21 11:11:00|4625.9|4619.9|4626.1|4620.1|4626.1|4620.1|4625.9|4619.9|0
1737457870000|2025-01-21 11:11:10|4626.4|4620.4|4626.1|4620.1|4626.4|4620.4|4625.7|4619.7|2
1737457880000|2025-01-21 11:11:20|4625.7|4619.7|4625.1|4619.1|4625.9|4619.9|4625.1|4619.1|0
1737457900000|2025-01-21 11:11:40|4625.4|4619.4|4625.1|4619.1|4625.4|4619.4|4625.1|4619.1|0
1737457910000|2025-01-21 11:11:50|4625.4|4619.4|4625.1|4619.1|4625.4|4619.4|4625.1|4619.1|0
1737457920000|2025-01-21 11:12:00|4625.4|4619.4|4624.9|4618.9|4625.4|4619.4|4624.9|4618.9|0
1737457930000|2025-01-21 11:12:10|4624.7|4618.7|4625.4|4619.4|4625.4|4619.4|4624.6|4618.6|0
1737457940000|2025-01-21 11:12:20|4625.8|4619.8|4626.9|4620.9|4626.9|4620.9|4625.4|4619.4|3
1737457950000|2025-01-21 11:12:30|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1737457960000|2025-01-21 11:12:40|4626.9|4620.9|4625.8|4619.8|4626.9|4620.9|4625.8|4619.8|0
1737457970000|2025-01-21 11:12:50|4625.4|4619.4|4625.1|4619.1|4625.4|4619.4|4625.1|4619.1|0
1737457980000|2025-01-21 11:13:00|4624.9|4618.9|4625.1|4619.1|4625.1|4619.1|4624.9|4618.9|0
1737457990000|2025-01-21 11:13:10|4624.4|4618.4|4624.1|4618.1|4624.4|4618.4|4624.1|4618.1|0
1737458000000|2025-01-21 11:13:20|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1737458010000|2025-01-21 11:13:30|4624.6|4618.6|4625.6|4619.6|4625.6|4619.6|4624.4|4618.4|5
1737458020000|2025-01-21 11:13:40|4626.1|4620.1|4626.1|4620.1|4626.4|4620.4|4626.1|4620.1|6
1737458040000|2025-01-21 11:14:00|4625.9|4619.9|4625.6|4619.6|4625.9|4619.9|4625.6|4619.6|2
1737458060000|2025-01-21 11:14:20|4626.4|4620.4|4626.4|4620.4|4626.6|4620.6|4626.4|4620.4|4
1737458070000|2025-01-21 11:14:30|4626.1|4620.1|4626.4|4620.4|4626.4|4620.4|4626.1|4620.1|2
1737458080000|2025-01-21 11:14:40|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|4626.1|4620.1|0
1737458100000|2025-01-21 11:15:00|4626.4|4620.4|4627.6|4621.6|4627.6|4621.6|4626.4|4620.4|4
1737458110000|2025-01-21 11:15:10|4628|4622|4628.6|4622.6|4628.6|4622.6|4628|4622|3
1737458120000|2025-01-21 11:15:20|4629.4|4623.4|4631.1|4625.1|4631.2|4625.2|4629.4|4623.4|5
1737458140000|2025-01-21 11:15:40|4631.6|4625.6|4631.6|4625.6|4632.1|4626.1|4631.6|4625.6|0
1737458150000|2025-01-21 11:15:50|4632.2|4626.2|4632.6|4626.6|4632.6|4626.6|4632.2|4626.2|1
1737458160000|2025-01-21 11:16:00|4633.1|4627.1|4632.6|4626.6|4633.1|4627.1|4632.6|4626.6|1
1737458170000|2025-01-21 11:16:10|4631.6|4625.6|4631.6|4625.6|4631.9|4625.9|4631.6|4625.6|1
1737458180000|2025-01-21 11:16:20|4630.4|4624.4|4630.1|4624.1|4630.4|4624.4|4630.1|4624.1|0
1737458200000|2025-01-21 11:16:40|4630.4|4624.4|4630.6|4624.6|4630.6|4624.6|4630.4|4624.4|0
1737458220000|2025-01-21 11:17:00|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4629.9|4623.9|0
1737458230000|2025-01-21 11:17:10|4629.4|4623.4|4629.4|4623.4|4629.6|4623.6|4629.4|4623.4|0
1737458250000|2025-01-21 11:17:30|4629.6|4623.6|4629.1|4623.1|4630.6|4624.6|4629.1|4623.1|2
1737458260000|2025-01-21 11:17:40|4628.8|4622.8|4626.6|4620.6|4628.8|4622.8|4626.6|4620.6|6
1737458270000|2025-01-21 11:17:50|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|4627.6|4621.6|1
1737458280000|2025-01-21 11:18:00|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.1|4621.1|0
1737458290000|2025-01-21 11:18:10|4627.6|4621.6|4629.1|4623.1|4629.9|4623.9|4627.6|4621.6|5
1737458300000|2025-01-21 11:18:20|4627.6|4621.6|4627.1|4621.1|4627.6|4621.6|4626.1|4620.1|14
1737458320000|2025-01-21 11:18:40|||||||||1
1737458330000|2025-01-21 11:18:50|4626.4|4620.4|4626.1|4620.1|4626.4|4620.4|4626.1|4620.1|1
1737458350000|2025-01-21 11:19:10|4626.4|4620.4|4626.1|4620.1|4626.4|4620.4|4626.1|4620.1|0
1737458380000|2025-01-21 11:19:40|4625.8|4619.8|4625.6|4619.6|4626.1|4620.1|4625.6|4619.6|0
1737458390000|2025-01-21 11:19:50|4625.4|4619.4|4625.6|4619.6|4625.6|4619.6|4625.4|4619.4|3
1737458400000|2025-01-21 11:20:00|4616.6|4610.6|4616.1|4610.1|4618.2|4612.2|4615.3|4609.3|16
1737458410000|2025-01-21 11:20:10|4616.4|4610.4|4616.1|4610.1|4617.1|4611.1|4616.1|4610.1|4
1737458420000|2025-01-21 11:20:20|||||||||1
1737458430000|2025-01-21 11:20:30|4615.6|4609.6|4615.4|4609.4|4615.6|4609.6|4615.4|4609.4|3
1737458440000|2025-01-21 11:20:40|4615.1|4609.1|4606.5|4600.5|4615.6|4609.6|4606.3|4600.3|91
1737458450000|2025-01-21 11:20:50|4605.8|4599.8|4604.3|4598.3|4606.3|4600.3|4604.3|4598.3|25
1737458460000|2025-01-21 11:21:00|4604.5|4598.5|4606.5|4600.5|4606.5|4600.5|4604.5|4598.5|30
1737458470000|2025-01-21 11:21:10|4606|4600|4606.3|4600.3|4606.5|4600.5|4605.3|4599.3|11
1737458490000|2025-01-21 11:21:30|4606|4600|4604.5|4598.5|4606.4|4600.4|4604|4598|46
1737458500000|2025-01-21 11:21:40|4604.3|4598.3|4604.5|4598.5|4604.5|4598.5|4604.3|4598.3|5
1737458520000|2025-01-21 11:22:00|4604.8|4598.8|4602.5|4596.5|4604.8|4598.8|4602.5|4596.5|50
1737458530000|2025-01-21 11:22:10|4602.8|4596.8|4603.7|4597.7|4603.7|4597.7|4602.5|4596.5|8
1737458540000|2025-01-21 11:22:20|4604|4598|4604.3|4598.3|4604.3|4598.3|4604|4598|2
1737458550000|2025-01-21 11:22:30|4604|4598|4604|4598|4604|4598|4604|4598|0
1737458560000|2025-01-21 11:22:40|4602.8|4596.8|4602.3|4596.3|4603|4597|4602.3|4596.3|2
1737458570000|2025-01-21 11:22:50|4602|4596|4602.3|4596.3|4602.3|4596.3|4602|4596|2
1737458580000|2025-01-21 11:23:00|4602|4596|4602.3|4596.3|4602.3|4596.3|4602|4596|5
1737458590000|2025-01-21 11:23:10|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|1
1737458600000|2025-01-21 11:23:20|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1737458610000|2025-01-21 11:23:30|4602.1|4596.1|4602.5|4596.5|4602.5|4596.5|4602.1|4596.1|3
1737458620000|2025-01-21 11:23:40|4602.1|4596.1|4602.5|4596.5|4602.6|4596.6|4602.1|4596.1|1
1737458640000|2025-01-21 11:24:00|4602.3|4596.3|4602.5|4596.5|4602.5|4596.5|4602.3|4596.3|2
1737458650000|2025-01-21 11:24:10|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|11
1737458660000|2025-01-21 11:24:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|1
1737458670000|2025-01-21 11:24:30|4602.8|4596.8|4600.8|4594.8|4602.8|4596.8|4600.8|4594.8|10
1737458680000|2025-01-21 11:24:40|4601|4595|4599.9|4593.9|4601|4595|4599.9|4593.9|3
1737458690000|2025-01-21 11:24:50|4600.3|4594.3|4600.5|4594.5|4600.5|4594.5|4600.3|4594.3|0
1737458700000|2025-01-21 11:25:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|6
1737458710000|2025-01-21 11:25:10|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|7
1737458720000|2025-01-21 11:25:20|4600.5|4594.5|4600.5|4594.5|4600.8|4594.8|4600.5|4594.5|3
1737458730000|2025-01-21 11:25:30|4598.5|4592.5|4598|4592|4598.5|4592.5|4596|4590|22
1737458740000|2025-01-21 11:25:40|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|6
1737458750000|2025-01-21 11:25:50|4599.3|4593.3|4599.5|4593.5|4599.5|4593.5|4599.3|4593.3|0
1737458760000|2025-01-21 11:26:00|4599.8|4593.8|4599.8|4593.8|4600|4594|4599.3|4593.3|1
1737458770000|2025-01-21 11:26:10|4599.5|4593.5|4599.5|4593.5|4599.8|4593.8|4599.5|4593.5|4
1737458780000|2025-01-21 11:26:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.5|4593.5|1
1737458790000|2025-01-21 11:26:30|4600|4594|4600|4594|4600|4594|4599.8|4593.8|0
1737458800000|2025-01-21 11:26:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|6
1737458810000|2025-01-21 11:26:50|4599|4593|4598.8|4592.8|4599|4593|4598.8|4592.8|1
1737458820000|2025-01-21 11:27:00|4598|4592|4598|4592|4598|4592|4598|4592|4
1737458830000|2025-01-21 11:27:10|4599.8|4593.8|4600|4594|4600|4594|4599.8|4593.8|5
1737458840000|2025-01-21 11:27:20|4599|4593|4599.5|4593.5|4599.5|4593.5|4599|4593|5
1737458850000|2025-01-21 11:27:30|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.5|4593.5|0
1737458860000|2025-01-21 11:27:40|4599.5|4593.5|4601.5|4595.5|4601.5|4595.5|4599.5|4593.5|7
1737458870000|2025-01-21 11:27:50|4601.8|4595.8|4601.8|4595.8|4602.3|4596.3|4601.5|4595.5|8
1737458880000|2025-01-21 11:28:00|4602|4596|4601.8|4595.8|4602|4596|4601.5|4595.5|21
1737458890000|2025-01-21 11:28:10|4602|4596|4602|4596|4602|4596|4602|4596|1
1737458900000|2025-01-21 11:28:20|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1737458940000|2025-01-21 11:29:00|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.5|4595.5|1
1737458960000|2025-01-21 11:29:20|4601|4595|4599.8|4593.8|4601|4595|4599.8|4593.8|2
1737458980000|2025-01-21 11:29:40|4599.5|4593.5|4599.5|4593.5|4599.8|4593.8|4599.5|4593.5|0
1737458990000|2025-01-21 11:29:50|4599.8|4593.8|4599.5|4593.5|4600|4594|4599.5|4593.5|0
1737459000000|2025-01-21 11:30:00|4600|4594|4600|4594|4601.2|4595.2|4600|4594|5
1737459010000|2025-01-21 11:30:10|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|3
1737459020000|2025-01-21 11:30:20|4599.3|4593.3|4598.8|4592.8|4599.5|4593.5|4598.5|4592.5|7
1737459030000|2025-01-21 11:30:30|4599.1|4593.1|4599.3|4593.3|4599.3|4593.3|4599.1|4593.1|0
1737459040000|2025-01-21 11:30:40|4598.8|4592.8|4598.8|4592.8|4599.1|4593.1|4598.4|4592.4|2
1737459050000|2025-01-21 11:30:50|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|1
1737459060000|2025-01-21 11:31:00|4599|4593|4598.8|4592.8|4599|4593|4598.8|4592.8|1
1737459070000|2025-01-21 11:31:10|4599|4593|4597.8|4591.8|4599|4593|4597.5|4591.5|5
1737459080000|2025-01-21 11:31:20|4597.5|4591.5|4598.5|4592.5|4598.5|4592.5|4597.5|4591.5|6
1737459090000|2025-01-21 11:31:30|4598|4592|4598|4592|4598|4592|4598|4592|0
1737459100000|2025-01-21 11:31:40|4597.8|4591.8|4597.5|4591.5|4598|4592|4597.5|4591.5|0
1737459110000|2025-01-21 11:31:50|4598|4592|4598|4592|4598|4592|4598|4592|1
1737459120000|2025-01-21 11:32:00|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|1
1737459130000|2025-01-21 11:32:10|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1737459140000|2025-01-21 11:32:20|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|1
1737459150000|2025-01-21 11:32:30|4598.2|4592.2|4598|4592|4598.2|4592.2|4597.8|4591.8|0
1737459160000|2025-01-21 11:32:40|4597.8|4591.8|4597.5|4591.5|4597.8|4591.8|4597.5|4591.5|1
1737459180000|2025-01-21 11:33:00|4597.8|4591.8|4600.3|4594.3|4600.3|4594.3|4597.8|4591.8|5
1737459190000|2025-01-21 11:33:10|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|1
1737459210000|2025-01-21 11:33:30|4600.2|4594.2|4598.5|4592.5|4600.2|4594.2|4598.5|4592.5|7
1737459220000|2025-01-21 11:33:40|4598.3|4592.3|4599.8|4593.8|4600|4594|4597.8|4591.8|7
1737459230000|2025-01-21 11:33:50|4600.5|4594.5|4600.3|4594.3|4600.5|4594.5|4600.3|4594.3|0
1737459240000|2025-01-21 11:34:00|4600.5|4594.5|4601.6|4595.6|4601.6|4595.6|4600.5|4594.5|1
1737459250000|2025-01-21 11:34:10|4601.8|4595.8|4602|4596|4602|4596|4601.5|4595.5|2
1737459260000|2025-01-21 11:34:20|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1737459270000|2025-01-21 11:34:30|4601.8|4595.8|4600.5|4594.5|4602|4596|4600.5|4594.5|4
1737459290000|2025-01-21 11:34:50|4601|4595|4600.5|4594.5|4601|4595|4600.5|4594.5|1
1737459300000|2025-01-21 11:35:00|4601.3|4595.3|4601.5|4595.5|4601.5|4595.5|4601.3|4595.3|0
1737459310000|2025-01-21 11:35:10|4600.8|4594.8|4601.5|4595.5|4601.5|4595.5|4600.8|4594.8|0
1737459330000|2025-01-21 11:35:30|4601|4595|4601|4595|4601|4595|4601|4595|0
1737459340000|2025-01-21 11:35:40|4600.6|4594.6|4600.7|4594.7|4600.7|4594.7|4600.6|4594.6|4
1737459350000|2025-01-21 11:35:50|4600.3|4594.3|4600.5|4594.5|4600.5|4594.5|4600.3|4594.3|1
1737459360000|2025-01-21 11:36:00|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1737459370000|2025-01-21 11:36:10|4602|4596|4602|4596|4602|4596|4601.8|4595.8|1
1737459390000|2025-01-21 11:36:30|4601.8|4595.8|4601.5|4595.5|4601.8|4595.8|4601|4595|4
1737459400000|2025-01-21 11:36:40|||||||||1
1737459410000|2025-01-21 11:36:50|4601|4595|4600.5|4594.5|4601|4595|4600.5|4594.5|2
1737459420000|2025-01-21 11:37:00|4600.8|4594.8|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1737459440000|2025-01-21 11:37:20|4601.3|4595.3|4601.5|4595.5|4601.5|4595.5|4601.3|4595.3|1
1737459450000|2025-01-21 11:37:30|4601.8|4595.8|4602|4596|4602.3|4596.3|4601.8|4595.8|9
1737459460000|2025-01-21 11:37:40|4601.8|4595.8|4602|4596|4602|4596|4601.8|4595.8|1
1737459470000|2025-01-21 11:37:50|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1737459480000|2025-01-21 11:38:00|4602|4596|4601.8|4595.8|4602|4596|4601.8|4595.8|0
1737459490000|2025-01-21 11:38:10|4602|4596|4602|4596|4602|4596|4601.5|4595.5|3
1737459500000|2025-01-21 11:38:20|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4601.5|4595.5|3
1737459510000|2025-01-21 11:38:30|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1737459520000|2025-01-21 11:38:40|4601.2|4595.2|4600|4594|4601.2|4595.2|4600|4594|2
1737459530000|2025-01-21 11:38:50|||||||||1
1737459540000|2025-01-21 11:39:00|4600.2|4594.2|4600.5|4594.5|4601.5|4595.5|4600.2|4594.2|3
1737459550000|2025-01-21 11:39:10|4601.1|4595.1|4600.8|4594.8|4601.1|4595.1|4600.8|4594.8|1
1737459560000|2025-01-21 11:39:20|4600.5|4594.5|4599.1|4593.1|4600.5|4594.5|4599.1|4593.1|2
1737459570000|2025-01-21 11:39:30|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1737459580000|2025-01-21 11:39:40|4598.5|4592.5|4597.8|4591.8|4598.5|4592.5|4597.8|4591.8|0
1737459590000|2025-01-21 11:39:50|4598|4592|4598|4592|4598|4592|4598|4592|1
1737459600000|2025-01-21 11:40:00|4597.8|4591.8|4598|4592|4598|4592|4597.8|4591.8|1
1737459610000|2025-01-21 11:40:10|4598.5|4592.5|4599.5|4593.5|4599.5|4593.5|4598.5|4592.5|7
1737459620000|2025-01-21 11:40:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1737459630000|2025-01-21 11:40:30|4599|4593|4599|4593|4599|4593|4599|4593|0
1737459640000|2025-01-21 11:40:40|4598.8|4592.8|4598.8|4592.8|4599|4593|4598.8|4592.8|0
1737459660000|2025-01-21 11:41:00|4599|4593|4599.5|4593.5|4599.5|4593.5|4599|4593|0
1737459670000|2025-01-21 11:41:10|||||||||1
1737459720000|2025-01-21 11:42:00|4599|4593|4599.5|4593.5|4599.5|4593.5|4598.8|4592.8|0
1737459730000|2025-01-21 11:42:10|4598.8|4592.8|4599.2|4593.2|4599.5|4593.5|4598.8|4592.8|0
1737459740000|2025-01-21 11:42:20|4599|4593|4599.5|4593.5|4599.5|4593.5|4598.8|4592.8|1
1737459750000|2025-01-21 11:42:30|4600|4594|4599.8|4593.8|4600|4594|4599.8|4593.8|0
1737459760000|2025-01-21 11:42:40|||||||||1
1737459770000|2025-01-21 11:42:50|4600|4594|4600|4594|4600|4594|4600|4594|0
1737459780000|2025-01-21 11:43:00|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1737459790000|2025-01-21 11:43:10|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.3|4593.3|2
1737459800000|2025-01-21 11:43:20|4599|4593|4597.8|4591.8|4599|4593|4597.8|4591.8|1
1737459810000|2025-01-21 11:43:30|4598|4592|4598|4592|4598|4592|4597.8|4591.8|3
1737459820000|2025-01-21 11:43:40|4597.8|4591.8|4598|4592|4598|4592|4597.8|4591.8|0
1737459830000|2025-01-21 11:43:50|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1737459840000|2025-01-21 11:44:00|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1737459850000|2025-01-21 11:44:10|4596.8|4590.8|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|2
1737459860000|2025-01-21 11:44:20|4596|4590|4596|4590|4596|4590|4596|4590|0
1737459880000|2025-01-21 11:44:40|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|2
1737459890000|2025-01-21 11:44:50|4596|4590|4596.3|4590.3|4596.6|4590.6|4596|4590|0
1737459900000|2025-01-21 11:45:00|4597.2|4591.2|4598.3|4592.3|4598.8|4592.8|4597.2|4591.2|22
1737459920000|2025-01-21 11:45:20|4598.8|4592.8|4598.5|4592.5|4598.8|4592.8|4598.5|4592.5|0
1737459940000|2025-01-21 11:45:40|4598.3|4592.3|4599|4593|4599|4593|4598.3|4592.3|4
1737459950000|2025-01-21 11:45:50|4598.6|4592.6|4593.8|4587.8|4598.6|4592.6|4593.8|4587.8|44
1737459960000|2025-01-21 11:46:00|4594|4588|4595.5|4589.5|4596.3|4590.3|4594|4588|2
1737459970000|2025-01-21 11:46:10|4594.8|4588.8|4595.5|4589.5|4595.5|4589.5|4594.8|4588.8|1
1737459980000|2025-01-21 11:46:20|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1737459990000|2025-01-21 11:46:30|4595.6|4589.6|4595.6|4589.6|4595.8|4589.8|4595.6|4589.6|0
1737460000000|2025-01-21 11:46:40|4595.3|4589.3|4594.1|4588.1|4595.8|4589.8|4594.1|4588.1|6
1737460010000|2025-01-21 11:46:50|4594.3|4588.3|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|2
1737460020000|2025-01-21 11:47:00|4594.5|4588.5|4593.8|4587.8|4594.5|4588.5|4593.8|4587.8|7
1737460030000|2025-01-21 11:47:10|||||||||14
1737460040000|2025-01-21 11:47:20|4592|4586|4592|4586|4592.5|4586.5|4592|4586|7
1737460050000|2025-01-21 11:47:30|4591.8|4585.8|4590|4584|4591.8|4585.8|4590|4584|10
1737460060000|2025-01-21 11:47:40|4589.3|4583.3|4590|4584|4590|4584|4589.3|4583.3|8
1737460070000|2025-01-21 11:47:50|||||||||2
1737460080000|2025-01-21 11:48:00|||||||||3
1737460090000|2025-01-21 11:48:10|4590.2|4584.2|4590|4584|4590.2|4584.2|4590|4584|1
1737460100000|2025-01-21 11:48:20|||||||||5
1737460110000|2025-01-21 11:48:30|4589.5|4583.5|4589.1|4583.1|4589.6|4583.6|4587.8|4581.8|7
1737460120000|2025-01-21 11:48:40|4589.4|4583.4|4589.3|4583.3|4589.5|4583.5|4588.5|4582.5|8
1737460130000|2025-01-21 11:48:50|4589.8|4583.8|4589.5|4583.5|4592.8|4586.8|4589.5|4583.5|12
1737460140000|2025-01-21 11:49:00|4590.7|4584.7|4591.1|4585.1|4591.8|4585.8|4590.7|4584.7|2
1737460150000|2025-01-21 11:49:10|4591.8|4585.8|4591.8|4585.8|4592.1|4586.1|4591.8|4585.8|1
1737460160000|2025-01-21 11:49:20|4592.1|4586.1|4592.1|4586.1|4592.3|4586.3|4591.8|4585.8|0
1737460170000|2025-01-21 11:49:30|4592.3|4586.3|4591.8|4585.8|4592.3|4586.3|4591.8|4585.8|1
1737460180000|2025-01-21 11:49:40|4592.1|4586.1|4591.3|4585.3|4592.1|4586.1|4591.3|4585.3|4
1737460190000|2025-01-21 11:49:50|4591|4585|4591|4585|4591|4585|4591|4585|0
1737460200000|2025-01-21 11:50:00|4590.8|4584.8|4591.5|4585.5|4591.5|4585.5|4590.8|4584.8|1
1737460210000|2025-01-21 11:50:10|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|2
1737460220000|2025-01-21 11:50:20|4592.3|4586.3|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|0
1737460230000|2025-01-21 11:50:30|4592.8|4586.8|4593.1|4587.1|4593.1|4587.1|4592.8|4586.8|0
1737460240000|2025-01-21 11:50:40|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.6|4586.6|1
1737460250000|2025-01-21 11:50:50|4593.3|4587.3|4593.1|4587.1|4593.3|4587.3|4593.1|4587.1|0
1737460260000|2025-01-21 11:51:00|4593.6|4587.6|4594.3|4588.3|4594.5|4588.5|4593.6|4587.6|0
1737460270000|2025-01-21 11:51:10|4594.1|4588.1|4594.8|4588.8|4594.8|4588.8|4594.1|4588.1|0
1737460280000|2025-01-21 11:51:20|4595.1|4589.1|4595.6|4589.6|4595.8|4589.8|4595.1|4589.1|1
1737460290000|2025-01-21 11:51:30|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|1
1737460300000|2025-01-21 11:51:40|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1737460310000|2025-01-21 11:51:50|4595.9|4589.9|4594.6|4588.6|4596.8|4590.8|4594.6|4588.6|4
1737460330000|2025-01-21 11:52:10|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|2
1737460360000|2025-01-21 11:52:40|4590.6|4584.6|4590.6|4584.6|4590.8|4584.8|4590.6|4584.6|9
1737460370000|2025-01-21 11:52:50|4590.8|4584.8|4590.8|4584.8|4591.1|4585.1|4590.8|4584.8|2
1737460380000|2025-01-21 11:53:00|4590.6|4584.6|4589.6|4583.6|4591.6|4585.6|4587.1|4581.1|27
1737460390000|2025-01-21 11:53:10|4589.1|4583.1|4583.6|4577.6|4589.1|4583.1|4583.6|4577.6|29
1737460400000|2025-01-21 11:53:20|4583.8|4577.8|4584.1|4578.1|4584.3|4578.3|4583.1|4577.1|110
1737460410000|2025-01-21 11:53:30|4583.8|4577.8|4584.1|4578.1|4584.1|4578.1|4583.1|4577.1|6
1737460420000|2025-01-21 11:53:40|4584.6|4578.6|4585.1|4579.1|4585.1|4579.1|4583.8|4577.8|13
1737460440000|2025-01-21 11:54:00|4584.6|4578.6|4584.6|4578.6|4585.1|4579.1|4584.6|4578.6|1
1737460450000|2025-01-21 11:54:10|4584.8|4578.8|4585.1|4579.1|4585.6|4579.6|4582.6|4576.6|28
1737460460000|2025-01-21 11:54:20|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1737460470000|2025-01-21 11:54:30|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|1
1737460480000|2025-01-21 11:54:40|4585.8|4579.8|4586.1|4580.1|4586.1|4580.1|4585.1|4579.1|4
1737460490000|2025-01-21 11:54:50|4586.6|4580.6|4586.1|4580.1|4586.9|4580.9|4585.6|4579.6|6
1737460500000|2025-01-21 11:55:00|4586.8|4580.8|4586.1|4580.1|4586.8|4580.8|4585.9|4579.9|2
1737460510000|2025-01-21 11:55:10|4586.4|4580.4|4587.1|4581.1|4587.1|4581.1|4586.1|4580.1|3
1737460520000|2025-01-21 11:55:20|4587.4|4581.4|4584.1|4578.1|4587.4|4581.4|4584.1|4578.1|12
1737460530000|2025-01-21 11:55:30|4583.5|4577.5|4583.1|4577.1|4583.5|4577.5|4583.1|4577.1|0
1737460540000|2025-01-21 11:55:40|4583.6|4577.6|4583.6|4577.6|4583.8|4577.8|4583.6|4577.6|0
1737460550000|2025-01-21 11:55:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|0
1737460560000|2025-01-21 11:56:00|4584.1|4578.1|4583.8|4577.8|4584.1|4578.1|4583.8|4577.8|3
1737460570000|2025-01-21 11:56:10|4583.6|4577.6|4584.1|4578.1|4584.1|4578.1|4583.6|4577.6|3
1737460580000|2025-01-21 11:56:20|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4583.1|4577.1|3
1737460590000|2025-01-21 11:56:30|4582.8|4576.8|4582.6|4576.6|4582.8|4576.8|4582.6|4576.6|0
1737460600000|2025-01-21 11:56:40|4583.1|4577.1|4584.1|4578.1|4584.1|4578.1|4583.1|4577.1|3
1737460610000|2025-01-21 11:56:50|4584.3|4578.3|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|0
1737460620000|2025-01-21 11:57:00|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4584.1|4578.1|3
1737460630000|2025-01-21 11:57:10|4583.6|4577.6|4583.6|4577.6|4583.8|4577.8|4583.6|4577.6|0
1737460640000|2025-01-21 11:57:20|4583.8|4577.8|4583.3|4577.3|4584|4578|4583.1|4577.1|5
1737460650000|2025-01-21 11:57:30|4583.8|4577.8|4583.3|4577.3|4583.8|4577.8|4583.1|4577.1|0
1737460660000|2025-01-21 11:57:40|4583.5|4577.5|4583.3|4577.3|4583.8|4577.8|4583.3|4577.3|0
1737460680000|2025-01-21 11:58:00|4583.8|4577.8|4584.8|4578.8|4584.8|4578.8|4583.8|4577.8|2
1737460690000|2025-01-21 11:58:10|4584.1|4578.1|4583.3|4577.3|4584.1|4578.1|4583.3|4577.3|3
1737460710000|2025-01-21 11:58:30|4583.6|4577.6|4583.3|4577.3|4583.8|4577.8|4583.3|4577.3|0
1737460730000|2025-01-21 11:58:50|4583.6|4577.6|4581.3|4575.3|4583.8|4577.8|4581.3|4575.3|4
1737460740000|2025-01-21 11:59:00|4581.8|4575.8|4583.1|4577.1|4583.3|4577.3|4581.3|4575.3|2
1737460750000|2025-01-21 11:59:10|4583.5|4577.5|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|0
1737460770000|2025-01-21 11:59:30|4584.1|4578.1|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|3
1737460780000|2025-01-21 11:59:40|4584.6|4578.6|4584.8|4578.8|4584.8|4578.8|4584.6|4578.6|1
1737460790000|2025-01-21 11:59:50|4584.6|4578.6|4584.6|4578.6|4585.6|4579.6|4584.6|4578.6|10
1737460800000|2025-01-21 12:00:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4
1737460820000|2025-01-21 12:00:20|4584.5|4578.5|4584.1|4578.1|4584.5|4578.5|4584.1|4578.1|8
1737460830000|2025-01-21 12:00:30|4584.3|4578.3|4584.1|4578.1|4584.8|4578.8|4584.1|4578.1|1
1737460840000|2025-01-21 12:00:40|4584.3|4578.3|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|1
1737460850000|2025-01-21 12:00:50|4584.5|4578.5|4583.8|4577.8|4584.8|4578.8|4583.6|4577.6|2
1737460860000|2025-01-21 12:01:00|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.1|4577.1|2
1737460870000|2025-01-21 12:01:10|4583.3|4577.3|4583.1|4577.1|4583.5|4577.5|4583.1|4577.1|0
1737460880000|2025-01-21 12:01:20|4583.6|4577.6|4583.3|4577.3|4583.6|4577.6|4583.3|4577.3|0
1737460890000|2025-01-21 12:01:30|4583.5|4577.5|4583.1|4577.1|4583.5|4577.5|4583.1|4577.1|1
1737460900000|2025-01-21 12:01:40|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|0
1737460910000|2025-01-21 12:01:50|4584.8|4578.8|4584.1|4578.1|4584.8|4578.8|4584.1|4578.1|5
1737460920000|2025-01-21 12:02:00|4583.6|4577.6|4584.8|4578.8|4584.8|4578.8|4583.6|4577.6|2
1737460930000|2025-01-21 12:02:10|4584.5|4578.5|4584.8|4578.8|4584.8|4578.8|4584.5|4578.5|1
1737460940000|2025-01-21 12:02:20|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|4
1737460950000|2025-01-21 12:02:30|4584.6|4578.6|4584.8|4578.8|4584.8|4578.8|4584.6|4578.6|1
1737460960000|2025-01-21 12:02:40|||||||||1
1737460980000|2025-01-21 12:03:00|4585.1|4579.1|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|4
1737460990000|2025-01-21 12:03:10|4585|4579|4585|4579|4585.3|4579.3|4585|4579|4
1737461000000|2025-01-21 12:03:20|4585.1|4579.1|4584.8|4578.8|4585.3|4579.3|4584.8|4578.8|5
1737461010000|2025-01-21 12:03:30|4585.2|4579.2|4583.8|4577.8|4585.2|4579.2|4583.8|4577.8|6
1737461020000|2025-01-21 12:03:40|4584.1|4578.1|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|2
1737461030000|2025-01-21 12:03:50|4585|4579|4584.6|4578.6|4585.5|4579.5|4584.6|4578.6|10
1737461050000|2025-01-21 12:04:10|4584.8|4578.8|4584.6|4578.6|4584.8|4578.8|4584.6|4578.6|2
1737461060000|2025-01-21 12:04:20|4584.8|4578.8|4584.3|4578.3|4584.8|4578.8|4584.3|4578.3|3
1737461070000|2025-01-21 12:04:30|4583.8|4577.8|4583.1|4577.1|4583.8|4577.8|4583.1|4577.1|0
1737461080000|2025-01-21 12:04:40|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1737461090000|2025-01-21 12:04:50|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|3
1737461100000|2025-01-21 12:05:00|4580.8|4574.8|4581.1|4575.1|4581.5|4575.5|4580.6|4574.6|4
1737461110000|2025-01-21 12:05:10|4581.3|4575.3|4581.1|4575.1|4581.8|4575.8|4581|4575|1
1737461120000|2025-01-21 12:05:20|4581.6|4575.6|4580|4574|4581.8|4575.8|4578.8|4572.8|4
1737461130000|2025-01-21 12:05:30|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.5|4573.5|0
1737461140000|2025-01-21 12:05:40|4579.3|4573.3|4578.8|4572.8|4579.8|4573.8|4578.8|4572.8|2
1737461150000|2025-01-21 12:05:50|||||||||1
1737461160000|2025-01-21 12:06:00|||||||||3
1737461170000|2025-01-21 12:06:10|4579.3|4573.3|4579.1|4573.1|4579.3|4573.3|4579.1|4573.1|1
1737461180000|2025-01-21 12:06:20|4578.3|4572.3|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|3
1737461190000|2025-01-21 12:06:30|4577.1|4571.1|4577.8|4571.8|4577.8|4571.8|4577.1|4571.1|4
1737461200000|2025-01-21 12:06:40|4578.3|4572.3|4577.8|4571.8|4578.8|4572.8|4576.5|4570.5|7
1737461210000|2025-01-21 12:06:50|4577.6|4571.6|4578.8|4572.8|4579.1|4573.1|4577.3|4571.3|13
1737461220000|2025-01-21 12:07:00|4579.1|4573.1|4584.8|4578.8|4585.3|4579.3|4579.1|4573.1|125
1737461230000|2025-01-21 12:07:10|4584.1|4578.1|4585.1|4579.1|4585.3|4579.3|4584.1|4578.1|2
1737461240000|2025-01-21 12:07:20|4584.8|4578.8|4584.5|4578.5|4585.1|4579.1|4584.5|4578.5|0
1737461250000|2025-01-21 12:07:30|4584.3|4578.3|4582.3|4576.3|4584.3|4578.3|4582.3|4576.3|0
1737461260000|2025-01-21 12:07:40|4581.5|4575.5|4582.6|4576.6|4582.6|4576.6|4581.1|4575.1|2
1737461270000|2025-01-21 12:07:50|4579.2|4573.2|4578.5|4572.5|4579.2|4573.2|4578.5|4572.5|12
1737461280000|2025-01-21 12:08:00|4578.8|4572.8|4578.8|4572.8|4579.1|4573.1|4578.8|4572.8|0
1737461290000|2025-01-21 12:08:10|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|1
1737461300000|2025-01-21 12:08:20|4578.1|4572.1|4578.1|4572.1|4579.1|4573.1|4578.1|4572.1|2
1737461310000|2025-01-21 12:08:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1737461320000|2025-01-21 12:08:40|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|0
1737461330000|2025-01-21 12:08:50|4579.3|4573.3|4579.8|4573.8|4579.8|4573.8|4579.1|4573.1|3
1737461340000|2025-01-21 12:09:00|||||||||3
1737461350000|2025-01-21 12:09:10|4579.1|4573.1|4579.1|4573.1|4579.3|4573.3|4579.1|4573.1|1
1737461360000|2025-01-21 12:09:20|4579.3|4573.3|4579.1|4573.1|4579.3|4573.3|4578.8|4572.8|1
1737461370000|2025-01-21 12:09:30|4579.3|4573.3|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|1
1737461380000|2025-01-21 12:09:40|4579.4|4573.4|4579.6|4573.6|4579.8|4573.8|4579.1|4573.1|0
1737461390000|2025-01-21 12:09:50|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1737461400000|2025-01-21 12:10:00|||||||||13
1737461410000|2025-01-21 12:10:10|4580.4|4574.4|4579.8|4573.8|4581.3|4575.3|4579.8|4573.8|11
1737461420000|2025-01-21 12:10:20|4580.1|4574.1|4579.8|4573.8|4580.1|4574.1|4579.8|4573.8|3
1737461430000|2025-01-21 12:10:30|4579.2|4573.2|4579.1|4573.1|4579.2|4573.2|4578.8|4572.8|6
1737461440000|2025-01-21 12:10:40|4579.5|4573.5|4579.8|4573.8|4580.2|4574.2|4579.5|4573.5|4
1737461460000|2025-01-21 12:11:00|4580.1|4574.1|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|1
1737461470000|2025-01-21 12:11:10|4580.1|4574.1|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|4
1737461480000|2025-01-21 12:11:20|||||||||1
1737461500000|2025-01-21 12:11:40|4579.5|4573.5|4578.8|4572.8|4579.5|4573.5|4578.8|4572.8|4
1737461510000|2025-01-21 12:11:50|4578.6|4572.6|4578.8|4572.8|4578.8|4572.8|4578.6|4572.6|0
1737461540000|2025-01-21 12:12:20|||||||||1
1737461560000|2025-01-21 12:12:40|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|1
1737461570000|2025-01-21 12:12:50|4578.8|4572.8|4579.8|4573.8|4579.8|4573.8|4578.8|4572.8|2
1737461590000|2025-01-21 12:13:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1737461600000|2025-01-21 12:13:20|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|1
1737461610000|2025-01-21 12:13:30|4582|4576|4583.8|4577.8|4585.3|4579.3|4582|4576|65
1737461620000|2025-01-21 12:13:40|4584.1|4578.1|4583.1|4577.1|4586.1|4580.1|4583.1|4577.1|11
1737461630000|2025-01-21 12:13:50|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1737461640000|2025-01-21 12:14:00|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4583.8|4577.8|1
1737461660000|2025-01-21 12:14:20|||||||||1
1737461670000|2025-01-21 12:14:30|4584.3|4578.3|4586.8|4580.8|4587.1|4581.1|4584.3|4578.3|6
1737461680000|2025-01-21 12:14:40|4586.3|4580.3|4586.6|4580.6|4587.1|4581.1|4586.3|4580.3|1
1737461690000|2025-01-21 12:14:50|4586.8|4580.8|4589.3|4583.3|4589.3|4583.3|4586.8|4580.8|24
1737461700000|2025-01-21 12:15:00|4589.1|4583.1|4588.6|4582.6|4589.1|4583.1|4588.6|4582.6|0
1737461710000|2025-01-21 12:15:10|4588.4|4582.4|4587.6|4581.6|4588.4|4582.4|4587.6|4581.6|0
1737461720000|2025-01-21 12:15:20|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.6|4580.6|4
1737461730000|2025-01-21 12:15:30|4589.8|4583.8|4591.1|4585.1|4591.1|4585.1|4589.8|4583.8|3
1737461740000|2025-01-21 12:15:40|4590.6|4584.6|4590.6|4584.6|4590.8|4584.8|4590.5|4584.5|0
1737461750000|2025-01-21 12:15:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1737461760000|2025-01-21 12:16:00|4590.3|4584.3|4589.1|4583.1|4590.3|4584.3|4589.1|4583.1|4
1737461770000|2025-01-21 12:16:10|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|0
1737461790000|2025-01-21 12:16:30|4590.1|4584.1|4589.3|4583.3|4590.1|4584.1|4589.1|4583.1|6
1737461810000|2025-01-21 12:16:50|4589.5|4583.5|4589.3|4583.3|4589.5|4583.5|4589.3|4583.3|1
1737461820000|2025-01-21 12:17:00|4589.1|4583.1|4589.8|4583.8|4589.8|4583.8|4589.1|4583.1|5
1737461830000|2025-01-21 12:17:10|4590.3|4584.3|4589.1|4583.1|4590.3|4584.3|4589.1|4583.1|6
1737461840000|2025-01-21 12:17:20|4588.8|4582.8|4588.6|4582.6|4588.8|4582.8|4588.6|4582.6|0
1737461850000|2025-01-21 12:17:30|4589.4|4583.4|4583.8|4577.8|4590.3|4584.3|4583.8|4577.8|46
1737461860000|2025-01-21 12:17:40|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1737461870000|2025-01-21 12:17:50|4582.8|4576.8|4584.3|4578.3|4584.3|4578.3|4582.8|4576.8|102
1737461880000|2025-01-21 12:18:00|4586.9|4580.9|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|85
1737461890000|2025-01-21 12:18:10|||||||||1
1737461900000|2025-01-21 12:18:20|4586.1|4580.1|4585.4|4579.4|4586.1|4580.1|4585.4|4579.4|3
1737461910000|2025-01-21 12:18:30|4585.1|4579.1|4585.7|4579.7|4586.1|4580.1|4585.1|4579.1|4
1737461930000|2025-01-21 12:18:50|4586.1|4580.1|4585.9|4579.9|4586.1|4580.1|4585.9|4579.9|0
1737461940000|2025-01-21 12:19:00|4585.7|4579.7|4583.1|4577.1|4585.7|4579.7|4583.1|4577.1|11
1737461950000|2025-01-21 12:19:10|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|0
1737461960000|2025-01-21 12:19:20|4582.4|4576.4|4583.1|4577.1|4583.4|4577.4|4582.4|4576.4|23
1737461980000|2025-01-21 12:19:40|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|0
1737461990000|2025-01-21 12:19:50|4583.4|4577.4|4584.1|4578.1|4584.1|4578.1|4583.4|4577.4|1
1737462000000|2025-01-21 12:20:00|4584.4|4578.4|4585.1|4579.1|4585.1|4579.1|4584.4|4578.4|1
1737462010000|2025-01-21 12:20:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1737462020000|2025-01-21 12:20:20|4586.1|4580.1|4585.9|4579.9|4586.1|4580.1|4585.9|4579.9|2
1737462030000|2025-01-21 12:20:30|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1737462050000|2025-01-21 12:20:50|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1737462060000|2025-01-21 12:21:00|4586.7|4580.7|4586.4|4580.4|4586.7|4580.7|4586.4|4580.4|0
1737462070000|2025-01-21 12:21:10|4586.7|4580.7|4584.1|4578.1|4587.1|4581.1|4584.1|4578.1|7
1737462080000|2025-01-21 12:21:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|261
1737462090000|2025-01-21 12:21:30|4581.3|4575.3|4579.3|4573.3|4581.3|4575.3|4579.3|4573.3|2
1737462120000|2025-01-21 12:22:00|4579.5|4573.5|4580.1|4574.1|4580.1|4574.1|4579.3|4573.3|3
1737462130000|2025-01-21 12:22:10|4581|4575|4580.8|4574.8|4581|4575|4580.8|4574.8|1
1737462140000|2025-01-21 12:22:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|3
1737462150000|2025-01-21 12:22:30|4580.4|4574.4|4580.1|4574.1|4580.8|4574.8|4580.1|4574.1|13
1737462160000|2025-01-21 12:22:40|||||||||1
1737462190000|2025-01-21 12:23:10|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|2
1737462200000|2025-01-21 12:23:20|4578.8|4572.8|4579.1|4573.1|4579.1|4573.1|4578.2|4572.2|7
1737462210000|2025-01-21 12:23:30|4578.5|4572.5|4577.5|4571.5|4578.5|4572.5|4577.5|4571.5|0
1737462220000|2025-01-21 12:23:40|4577.3|4571.3|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|0
1737462230000|2025-01-21 12:23:50|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|0
1737462240000|2025-01-21 12:24:00|4577|4571|4578.8|4572.8|4578.8|4572.8|4577|4571|14
1737462250000|2025-01-21 12:24:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|3
1737462260000|2025-01-21 12:24:20|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|0
1737462270000|2025-01-21 12:24:30|4578.3|4572.3|4577.8|4571.8|4578.8|4572.8|4576.8|4570.8|2
1737462280000|2025-01-21 12:24:40|4577.5|4571.5|4577.8|4571.8|4577.8|4571.8|4577.1|4571.1|1
1737462290000|2025-01-21 12:24:50|4578.1|4572.1|4578.5|4572.5|4578.8|4572.8|4578.1|4572.1|2
1737462300000|2025-01-21 12:25:00|4578.3|4572.3|4576.1|4570.1|4578.5|4572.5|4576|4570|5
1737462310000|2025-01-21 12:25:10|4575.8|4569.8|4576.8|4570.8|4578.8|4572.8|4575.8|4569.8|11
1737462320000|2025-01-21 12:25:20|4574|4568|4576.1|4570.1|4576.1|4570.1|4574|4568|48
1737462330000|2025-01-21 12:25:30|4575.8|4569.8|4575.8|4569.8|4576.1|4570.1|4575.8|4569.8|0
1737462340000|2025-01-21 12:25:40|4577.1|4571.1|4575.8|4569.8|4577.1|4571.1|4575.8|4569.8|29
1737462350000|2025-01-21 12:25:50|4575.2|4569.2|4574.8|4568.8|4575.2|4569.2|4574.8|4568.8|9
1737462360000|2025-01-21 12:26:00|4575.1|4569.1|4576.1|4570.1|4576.1|4570.1|4575.1|4569.1|10
1737462370000|2025-01-21 12:26:10|4576.3|4570.3|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|0
1737462380000|2025-01-21 12:26:20|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|1
1737462390000|2025-01-21 12:26:30|4574.8|4568.8|4576.6|4570.6|4576.6|4570.6|4574.8|4568.8|2
1737462400000|2025-01-21 12:26:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1737462410000|2025-01-21 12:26:50|4576.6|4570.6|4576.1|4570.1|4576.6|4570.6|4576.1|4570.1|1
1737462460000|2025-01-21 12:27:40|||||||||1
1737462470000|2025-01-21 12:27:50|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1737462480000|2025-01-21 12:28:00|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|0
1737462490000|2025-01-21 12:28:10|4576.3|4570.3|4576.1|4570.1|4576.3|4570.3|4576.1|4570.1|3
1737462520000|2025-01-21 12:28:40|4575.8|4569.8|4576.1|4570.1|4576.1|4570.1|4575.8|4569.8|3
1737462530000|2025-01-21 12:28:50|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1737462540000|2025-01-21 12:29:00|4577|4571|4576.8|4570.8|4577|4571|4576.6|4570.6|37
1737462550000|2025-01-21 12:29:10|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4576.6|4570.6|3
1737462560000|2025-01-21 12:29:20|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|1
1737462570000|2025-01-21 12:29:30|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1737462580000|2025-01-21 12:29:40|4576.6|4570.6|4576.1|4570.1|4576.6|4570.6|4576.1|4570.1|4
1737462590000|2025-01-21 12:29:50|4575.8|4569.8|4574.8|4568.8|4575.8|4569.8|4573.3|4567.3|41
1737462600000|2025-01-21 12:30:00|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|10
1737462610000|2025-01-21 12:30:10|4576.4|4570.4|4576.6|4570.6|4576.6|4570.6|4576.4|4570.4|0
1737462620000|2025-01-21 12:30:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.1|4570.1|4
1737462630000|2025-01-21 12:30:30|4576.5|4570.5|4576.8|4570.8|4576.8|4570.8|4576.3|4570.3|2
1737462640000|2025-01-21 12:30:40|4576.5|4570.5|4576.5|4570.5|4576.8|4570.8|4576.3|4570.3|12
1737462650000|2025-01-21 12:30:50|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|11
1737462660000|2025-01-21 12:31:00|4580.1|4574.1|4583.1|4577.1|4583.1|4577.1|4580.1|4574.1|1
1737462670000|2025-01-21 12:31:10|4582.8|4576.8|4581.6|4575.6|4582.8|4576.8|4580.6|4574.6|16
1737462680000|2025-01-21 12:31:20|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|2
1737462710000|2025-01-21 12:31:50|4581.3|4575.3|4580.6|4574.6|4581.3|4575.3|4580.6|4574.6|0
1737462720000|2025-01-21 12:32:00|4580.8|4574.8|4581.6|4575.6|4581.6|4575.6|4580.8|4574.8|1
1737462730000|2025-01-21 12:32:10|||||||||2
1737462740000|2025-01-21 12:32:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|3
1737462750000|2025-01-21 12:32:30|4581.3|4575.3|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|0
1737462760000|2025-01-21 12:32:40|4581.3|4575.3|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|1
1737462790000|2025-01-21 12:33:10|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|0
1737462800000|2025-01-21 12:33:20|4580.1|4574.1|4579.1|4573.1|4580.1|4574.1|4579.1|4573.1|20
1737462810000|2025-01-21 12:33:30|4578.8|4572.8|4579.1|4573.1|4579.1|4573.1|4578.8|4572.8|0
1737462820000|2025-01-21 12:33:40|4578.8|4572.8|4578.1|4572.1|4578.8|4572.8|4578.1|4572.1|2
1737462830000|2025-01-21 12:33:50|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|0
1737462840000|2025-01-21 12:34:00|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.6|4571.6|1
1737462850000|2025-01-21 12:34:10|4578.1|4572.1|4578.6|4572.6|4578.8|4572.8|4578.1|4572.1|2
1737462860000|2025-01-21 12:34:20|4579|4573|4578.8|4572.8|4579|4573|4578.6|4572.6|0
1737462870000|2025-01-21 12:34:30|4579.4|4573.4|4579.8|4573.8|4579.8|4573.8|4579.4|4573.4|1
1737462880000|2025-01-21 12:34:40|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|17
1737462890000|2025-01-21 12:34:50|4578.8|4572.8|4578.3|4572.3|4579.1|4573.1|4578.3|4572.3|0
1737462900000|2025-01-21 12:35:00|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1737462910000|2025-01-21 12:35:10|4578.6|4572.6|4578.8|4572.8|4578.8|4572.8|4578.6|4572.6|0
1737462940000|2025-01-21 12:35:40|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|2
1737462950000|2025-01-21 12:35:50|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1737462960000|2025-01-21 12:36:00|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1737462970000|2025-01-21 12:36:10|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.8|4571.8|0
1737463000000|2025-01-21 12:36:40|4578.8|4572.8|4578.1|4572.1|4578.8|4572.8|4578.1|4572.1|2
1737463020000|2025-01-21 12:37:00|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.8|4571.8|0
1737463030000|2025-01-21 12:37:10|4577.8|4571.8|4576.3|4570.3|4577.8|4571.8|4576.3|4570.3|5
1737463040000|2025-01-21 12:37:20|4576.1|4570.1|4576.8|4570.8|4576.8|4570.8|4576.1|4570.1|5
1737463050000|2025-01-21 12:37:30|4576.1|4570.1|4576.3|4570.3|4576.3|4570.3|4576.1|4570.1|1
1737463060000|2025-01-21 12:37:40|4576.6|4570.6|4577.3|4571.3|4577.8|4571.8|4576.6|4570.6|1
1737463070000|2025-01-21 12:37:50|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.1|4571.1|0
1737463080000|2025-01-21 12:38:00|4578.8|4572.8|4578.1|4572.1|4579.1|4573.1|4578.1|4572.1|4
1737463090000|2025-01-21 12:38:10|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.8|4571.8|1
1737463100000|2025-01-21 12:38:20|4578.4|4572.4|4579.1|4573.1|4579.1|4573.1|4578.4|4572.4|0
1737463110000|2025-01-21 12:38:30|4578.6|4572.6|4578.3|4572.3|4578.6|4572.6|4578.1|4572.1|3
1737463120000|2025-01-21 12:38:40|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1737463140000|2025-01-21 12:39:00|4578.4|4572.4|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|1
1737463150000|2025-01-21 12:39:10|||||||||1
1737463170000|2025-01-21 12:39:30|||||||||19
1737463180000|2025-01-21 12:39:40|4577.8|4571.8|4577.1|4571.1|4577.8|4571.8|4576.3|4570.3|1
1737463190000|2025-01-21 12:39:50|4577.3|4571.3|4578.1|4572.1|4578.5|4572.5|4577.3|4571.3|0
1737463200000|2025-01-21 12:40:00|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1737463210000|2025-01-21 12:40:10|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1737463220000|2025-01-21 12:40:20|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1737463240000|2025-01-21 12:40:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1737463250000|2025-01-21 12:40:50|4577.8|4571.8|4578|4572|4578|4572|4577.8|4571.8|0
1737463260000|2025-01-21 12:41:00|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|3
1737463270000|2025-01-21 12:41:10|4578|4572|4579.1|4573.1|4579.5|4573.5|4578|4572|2
1737463280000|2025-01-21 12:41:20|4579.5|4573.5|4579.3|4573.3|4579.5|4573.5|4579.1|4573.1|0
1737463290000|2025-01-21 12:41:30|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|5
1737463300000|2025-01-21 12:41:40|||||||||1
1737463320000|2025-01-21 12:42:00|||||||||10
1737463350000|2025-01-21 12:42:30|4579.6|4573.6|4579.8|4573.8|4579.8|4573.8|4579.6|4573.6|0
1737463360000|2025-01-21 12:42:40|4577.3|4571.3|4581.3|4575.3|4581.3|4575.3|4577.3|4571.3|95
1737463370000|2025-01-21 12:42:50|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|1
1737463390000|2025-01-21 12:43:10|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4
1737463400000|2025-01-21 12:43:20|4580.8|4574.8|4581.6|4575.6|4581.6|4575.6|4580.8|4574.8|0
1737463420000|2025-01-21 12:43:40|4581.3|4575.3|4581.1|4575.1|4581.3|4575.3|4581.1|4575.1|0
1737463430000|2025-01-21 12:43:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1737463440000|2025-01-21 12:44:00|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|0
1737463450000|2025-01-21 12:44:10|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|0
1737463460000|2025-01-21 12:44:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1737463470000|2025-01-21 12:44:30|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1737463480000|2025-01-21 12:44:40|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1737463490000|2025-01-21 12:44:50|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|1
1737463500000|2025-01-21 12:45:00|4581.8|4575.8|4582.8|4576.8|4583|4577|4581.8|4575.8|1
1737463510000|2025-01-21 12:45:10|4583|4577|4583.8|4577.8|4583.8|4577.8|4583|4577|3
1737463520000|2025-01-21 12:45:20|4584|4578|4584|4578|4584.5|4578.5|4584|4578|2
1737463530000|2025-01-21 12:45:30|4584.3|4578.3|4586.8|4580.8|4586.8|4580.8|4584.3|4578.3|4
1737463540000|2025-01-21 12:45:40|4586.5|4580.5|4586|4580|4587.1|4581.1|4586|4580|3
1737463550000|2025-01-21 12:45:50|4585.8|4579.8|4585|4579|4585.8|4579.8|4585|4579|0
1737463560000|2025-01-21 12:46:00|4584.8|4578.8|4584|4578|4584.8|4578.8|4584|4578|0
1737463570000|2025-01-21 12:46:10|4584.3|4578.3|4585.8|4579.8|4585.8|4579.8|4584.3|4578.3|8
1737463580000|2025-01-21 12:46:20|4586.3|4580.3|4587.3|4581.3|4587.6|4581.6|4586.3|4580.3|17
1737463590000|2025-01-21 12:46:30|4587|4581|4586|4580|4587|4581|4585.8|4579.8|5
1737463600000|2025-01-21 12:46:40|4585.8|4579.8|4585.3|4579.3|4585.8|4579.8|4585.3|4579.3|0
1737463610000|2025-01-21 12:46:50|4585|4579|4585|4579|4585|4579|4585|4579|0
1737463620000|2025-01-21 12:47:00|4584.8|4578.8|4585.3|4579.3|4585.3|4579.3|4583.1|4577.1|5
1737463630000|2025-01-21 12:47:10|4585.6|4579.6|4586.1|4580.1|4586.1|4580.1|4585.6|4579.6|0
1737463640000|2025-01-21 12:47:20|4585.8|4579.8|4585.5|4579.5|4585.8|4579.8|4585.5|4579.5|2
1737463670000|2025-01-21 12:47:50|4585.8|4579.8|4585.5|4579.5|4585.8|4579.8|4585.5|4579.5|0
1737463680000|2025-01-21 12:48:00|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.5|4578.5|0
1737463690000|2025-01-21 12:48:10|4584.5|4578.5|4584.3|4578.3|4584.5|4578.5|4584.3|4578.3|0
1737463700000|2025-01-21 12:48:20|4584|4578|4583.8|4577.8|4584|4578|4583.8|4577.8|0
1737463720000|2025-01-21 12:48:40|4583|4577|4584.8|4578.8|4584.8|4578.8|4583|4577|6
1737463730000|2025-01-21 12:48:50|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1737463740000|2025-01-21 12:49:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1737463770000|2025-01-21 12:49:30|4585.8|4579.8|4585.5|4579.5|4585.8|4579.8|4585.5|4579.5|2
1737463780000|2025-01-21 12:49:40|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|2
1737463790000|2025-01-21 12:49:50|4584.8|4578.8|4584|4578|4584.8|4578.8|4584|4578|6
1737463800000|2025-01-21 12:50:00|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1737463820000|2025-01-21 12:50:20|4583.3|4577.3|4584.5|4578.5|4584.5|4578.5|4583.3|4577.3|3
1737463830000|2025-01-21 12:50:30|4584.3|4578.3|4585.1|4579.1|4585.1|4579.1|4584.3|4578.3|0
1737463840000|2025-01-21 12:50:40|4585.3|4579.3|4585.3|4579.3|4585.8|4579.8|4585.3|4579.3|0
1737463850000|2025-01-21 12:50:50|4587.1|4581.1|4586.3|4580.3|4587.1|4581.1|4586.3|4580.3|8
1737463860000|2025-01-21 12:51:00|4586.1|4580.1|4585.8|4579.8|4586.1|4580.1|4585.8|4579.8|0
1737463870000|2025-01-21 12:51:10|4586.1|4580.1|4585.8|4579.8|4586.3|4580.3|4585.8|4579.8|1
1737463880000|2025-01-21 12:51:20|4586.1|4580.1|4586.3|4580.3|4586.6|4580.6|4586.1|4580.1|2
1737463890000|2025-01-21 12:51:30|4586.1|4580.1|4586.8|4580.8|4586.8|4580.8|4586.1|4580.1|1
1737463900000|2025-01-21 12:51:40|4587.1|4581.1|4587.3|4581.3|4587.3|4581.3|4587.1|4581.1|8
1737463910000|2025-01-21 12:51:50|4587.1|4581.1|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|1
1737463920000|2025-01-21 12:52:00|4587.6|4581.6|4587.3|4581.3|4587.6|4581.6|4587.3|4581.3|1
1737463930000|2025-01-21 12:52:10|4587.1|4581.1|4586.6|4580.6|4587.1|4581.1|4586.3|4580.3|0
1737463940000|2025-01-21 12:52:20|4586.8|4580.8|4586.8|4580.8|4587.1|4581.1|4586.6|4580.6|2
1737463950000|2025-01-21 12:52:30|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|1
1737463960000|2025-01-21 12:52:40|4587.6|4581.6|4587.1|4581.1|4587.6|4581.6|4587.1|4581.1|4
1737463970000|2025-01-21 12:52:50|4587.3|4581.3|4586.6|4580.6|4587.3|4581.3|4586.6|4580.6|2
1737463980000|2025-01-21 12:53:00|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4585.3|4579.3|9
1737463990000|2025-01-21 12:53:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1737464000000|2025-01-21 12:53:20|4586.6|4580.6|4585.8|4579.8|4586.6|4580.6|4585.6|4579.6|5
1737464010000|2025-01-21 12:53:30|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|1
1737464020000|2025-01-21 12:53:40|4586.3|4580.3|4586.6|4580.6|4586.6|4580.6|4586.3|4580.3|1
1737464030000|2025-01-21 12:53:50|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|1
1737464040000|2025-01-21 12:54:00|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4586.1|4580.1|1
1737464050000|2025-01-21 12:54:10|4586.8|4580.8|4587.1|4581.1|4587.1|4581.1|4586.6|4580.6|3
1737464060000|2025-01-21 12:54:20|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|0
1737464070000|2025-01-21 12:54:30|4586.6|4580.6|4586.3|4580.3|4586.6|4580.6|4586.3|4580.3|0
1737464090000|2025-01-21 12:54:50|4586.1|4580.1|4586.3|4580.3|4586.3|4580.3|4586.1|4580.1|2
1737464100000|2025-01-21 12:55:00|4585.8|4579.8|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1737464110000|2025-01-21 12:55:10|4586.1|4580.1|4586.6|4580.6|4586.6|4580.6|4585.1|4579.1|13
1737464120000|2025-01-21 12:55:20|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|3
1737464140000|2025-01-21 12:55:40|4585.3|4579.3|4582.8|4576.8|4585.3|4579.3|4582.8|4576.8|399
1737464150000|2025-01-21 12:55:50|4583|4577|4583|4577|4583|4577|4583|4577|1
1737464160000|2025-01-21 12:56:00|4583.3|4577.3|4582.5|4576.5|4583.3|4577.3|4582.2|4576.2|3
1737464170000|2025-01-21 12:56:10|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|1
1737464180000|2025-01-21 12:56:20|4583.6|4577.6|4584.3|4578.3|4584.3|4578.3|4583.6|4577.6|3
1737464190000|2025-01-21 12:56:30|4584.5|4578.5|4585|4579|4585|4579|4584.5|4578.5|1
1737464200000|2025-01-21 12:56:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1737464220000|2025-01-21 12:57:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1737464230000|2025-01-21 12:57:10|4584.8|4578.8|4585|4579|4585|4579|4584.8|4578.8|0
1737464240000|2025-01-21 12:57:20|||||||||1
1737464250000|2025-01-21 12:57:30|4585.3|4579.3|4585|4579|4585.3|4579.3|4585|4579|0
1737464260000|2025-01-21 12:57:40|4585.3|4579.3|4586.6|4580.6|4586.6|4580.6|4585.3|4579.3|1
1737464270000|2025-01-21 12:57:50|4586.3|4580.3|4586.8|4580.8|4586.8|4580.8|4586|4580|0
1737464280000|2025-01-21 12:58:00|4586.2|4580.2|4586.5|4580.5|4586.5|4580.5|4585.8|4579.8|0
1737464290000|2025-01-21 12:58:10|4587.1|4581.1|4587.3|4581.3|4587.3|4581.3|4587.1|4581.1|1
1737464300000|2025-01-21 12:58:20|||||||||1
1737464310000|2025-01-21 12:58:30|4586.8|4580.8|4586.8|4580.8|4587|4581|4586.8|4580.8|3
1737464320000|2025-01-21 12:58:40|4586|4580|4586|4580|4586.5|4580.5|4586|4580|5
1737464330000|2025-01-21 12:58:50|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1737464340000|2025-01-21 12:59:00|4585.8|4579.8|4588|4582|4588|4582|4585.8|4579.8|7
1737464350000|2025-01-21 12:59:10|4588.5|4582.5|4588|4582|4588.5|4582.5|4587.5|4581.5|9
1737464360000|2025-01-21 12:59:20|4587.7|4581.7|4587.5|4581.5|4587.7|4581.7|4587.5|4581.5|0
1737464370000|2025-01-21 12:59:30|4587|4581|4587|4581|4587|4581|4587|4581|2
1737464380000|2025-01-21 12:59:40|||||||||2
1737464390000|2025-01-21 12:59:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1737464400000|2025-01-21 13:00:00|4587.5|4581.5|4587.3|4581.3|4588.3|4582.3|4584.5|4578.5|15
1737464410000|2025-01-21 13:00:10|4587|4581|4589|4583|4589.5|4583.5|4586.5|4580.5|10
1737464420000|2025-01-21 13:00:20|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|3
1737464430000|2025-01-21 13:00:30|4591.3|4585.3|4590.5|4584.5|4591.3|4585.3|4589.6|4583.6|14
1737464440000|2025-01-21 13:00:40|4591|4585|4590.3|4584.3|4591.6|4585.6|4590|4584|15
1737464450000|2025-01-21 13:00:50|4590|4584|4589.5|4583.5|4591|4585|4589.5|4583.5|9
1737464460000|2025-01-21 13:01:00|4590.5|4584.5|4590|4584|4590.8|4584.8|4589.5|4583.5|16
1737464470000|2025-01-21 13:01:10|4590.5|4584.5|4590.5|4584.5|4591.5|4585.5|4590|4584|9
1737464480000|2025-01-21 13:01:20|4590.3|4584.3|4589.5|4583.5|4590.3|4584.3|4589.5|4583.5|2
1737464490000|2025-01-21 13:01:30|4589.3|4583.3|4589.5|4583.5|4589.5|4583.5|4589.3|4583.3|0
1737464500000|2025-01-21 13:01:40|4589.3|4583.3|4590.5|4584.5|4590.9|4584.9|4588.5|4582.5|18
1737464510000|2025-01-21 13:01:50|4590.7|4584.7|4590.5|4584.5|4591.5|4585.5|4590.5|4584.5|12
1737464520000|2025-01-21 13:02:00|4590.2|4584.2|4590|4584|4590.8|4584.8|4589.5|4583.5|7
1737464530000|2025-01-21 13:02:10|4590.5|4584.5|4593|4587|4594.5|4588.5|4590|4584|12
1737464540000|2025-01-21 13:02:20|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|0
1737464550000|2025-01-21 13:02:30|4593|4587|4593|4587|4593|4587|4593|4587|0
1737464560000|2025-01-21 13:02:40|4594.8|4588.8|4595|4589|4595.3|4589.3|4594.5|4588.5|5
1737464570000|2025-01-21 13:02:50|4597.5|4591.5|4598.5|4592.5|4598.5|4592.5|4597.5|4591.5|34
1737464580000|2025-01-21 13:03:00|4599|4593|4599|4593|4601|4595|4598.8|4592.8|17
1737464590000|2025-01-21 13:03:10|4598.8|4592.8|4601.5|4595.5|4601.5|4595.5|4598.5|4592.5|12
1737464600000|2025-01-21 13:03:20|4601|4595|4600.5|4594.5|4601.3|4595.3|4600.5|4594.5|17
1737464610000|2025-01-21 13:03:30|4599.8|4593.8|4600|4594|4600.5|4594.5|4599|4593|8
1737464620000|2025-01-21 13:03:40|4598.9|4592.9|4598.5|4592.5|4599.3|4593.3|4598.5|4592.5|6
1737464630000|2025-01-21 13:03:50|4598|4592|4596.6|4590.6|4598|4592|4595.8|4589.8|9
1737464640000|2025-01-21 13:04:00|4596|4590|4594.5|4588.5|4596.5|4590.5|4594|4588|3
1737464650000|2025-01-21 13:04:10|4594|4588|4595|4589|4595|4589|4593.5|4587.5|7
1737464660000|2025-01-21 13:04:20|4594.4|4588.4|4593.5|4587.5|4594.4|4588.4|4593.5|4587.5|4
1737464670000|2025-01-21 13:04:30|4594|4588|4592|4586|4594|4588|4592|4586|4
1737464680000|2025-01-21 13:04:40|4591.5|4585.5|4590.3|4584.3|4591.5|4585.5|4590|4584|9
1737464690000|2025-01-21 13:04:50|4590.5|4584.5|4593|4587|4593.5|4587.5|4590.3|4584.3|4
1737464700000|2025-01-21 13:05:00|4592.8|4586.8|4591.5|4585.5|4592.8|4586.8|4590.7|4584.7|4
1737464710000|2025-01-21 13:05:10|4592.5|4586.5|4594.3|4588.3|4594.3|4588.3|4590|4584|13
1737464720000|2025-01-21 13:05:20|4593.7|4587.7|4593|4587|4594|4588|4590.5|4584.5|2
1737464730000|2025-01-21 13:05:30|4592.8|4586.8|4592.5|4586.5|4592.8|4586.8|4591|4585|1
1737464740000|2025-01-21 13:05:40|4592|4586|4591|4585|4592|4586|4590.5|4584.5|5
1737464750000|2025-01-21 13:05:50|4590.5|4584.5|4590.5|4584.5|4591|4585|4590.5|4584.5|3
1737464760000|2025-01-21 13:06:00|4591|4585|4591|4585|4591|4585|4590.5|4584.5|3
1737464770000|2025-01-21 13:06:10|4591.5|4585.5|4591|4585|4591.5|4585.5|4591|4585|0
1737464780000|2025-01-21 13:06:20|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4
1737464790000|2025-01-21 13:06:30|4591.3|4585.3|4592.3|4586.3|4592.3|4586.3|4591.3|4585.3|1
1737464800000|2025-01-21 13:06:40|4593.3|4587.3|4595|4589|4595|4589|4593.3|4587.3|5
1737464810000|2025-01-21 13:06:50|4594.8|4588.8|4595|4589|4597.5|4591.5|4594.8|4588.8|11
1737464820000|2025-01-21 13:07:00|4595.5|4589.5|4594.5|4588.5|4595.5|4589.5|4594.5|4588.5|263
1737464830000|2025-01-21 13:07:10|4594.3|4588.3|4593.5|4587.5|4594.3|4588.3|4593.5|4587.5|2
1737464840000|2025-01-21 13:07:20|4592.3|4586.3|4591.5|4585.5|4593.8|4587.8|4591.3|4585.3|270
1737464850000|2025-01-21 13:07:30|4591.2|4585.2|4592.1|4586.1|4592.1|4586.1|4591|4585|287
1737464860000|2025-01-21 13:07:40|4591.8|4585.8|4588|4582|4592|4586|4588|4582|32
1737464870000|2025-01-21 13:07:50|4588.8|4582.8|4587.5|4581.5|4589.6|4583.6|4587.1|4581.1|32
1737464880000|2025-01-21 13:08:00|4587.8|4581.8|4587|4581|4588|4582|4586.8|4580.8|4
1737464890000|2025-01-21 13:08:10|4586.5|4580.5|4587.5|4581.5|4587.5|4581.5|4586.5|4580.5|19
1737464900000|2025-01-21 13:08:20|4586.5|4580.5|4586.5|4580.5|4587.8|4581.8|4586.5|4580.5|5
1737464910000|2025-01-21 13:08:30|4586.8|4580.8|4587.6|4581.6|4588.1|4582.1|4584.8|4578.8|14
1737464920000|2025-01-21 13:08:40|4587.3|4581.3|4588.1|4582.1|4588.6|4582.6|4587.3|4581.3|1
1737464930000|2025-01-21 13:08:50|4588.6|4582.6|4585.3|4579.3|4588.6|4582.6|4585.3|4579.3|5
1737464940000|2025-01-21 13:09:00|4585.1|4579.1|4582.8|4576.8|4585.1|4579.1|4582.8|4576.8|3
1737464950000|2025-01-21 13:09:10|4582.1|4576.1|4578.8|4572.8|4582.1|4576.1|4577|4571|51
1737464960000|2025-01-21 13:09:20|4578.5|4572.5|4577.8|4571.8|4578.8|4572.8|4576.6|4570.6|14
1737464970000|2025-01-21 13:09:30|4577.5|4571.5|4577.3|4571.3|4578.3|4572.3|4576.4|4570.4|33
1737464980000|2025-01-21 13:09:40|4577|4571|4577.6|4571.6|4578.1|4572.1|4576.8|4570.8|198
1737464990000|2025-01-21 13:09:50|4577.3|4571.3|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|6
1737465000000|2025-01-21 13:10:00|4576.1|4570.1|4574.4|4568.4|4576.1|4570.1|4573.3|4567.3|62
1737465010000|2025-01-21 13:10:10|4574.6|4568.6|4574.6|4568.6|4575.6|4569.6|4573.1|4567.1|46
1737465020000|2025-01-21 13:10:20|4574.3|4568.3|4571.8|4565.8|4574.3|4568.3|4571.5|4565.5|26
1737465030000|2025-01-21 13:10:30|4572.1|4566.1|4573.6|4567.6|4573.6|4567.6|4572.1|4566.1|1
1737465040000|2025-01-21 13:10:40|4573.3|4567.3|4571.5|4565.5|4573.3|4567.3|4570.8|4564.8|43
1737465050000|2025-01-21 13:10:50|4571|4565|4571|4565|4571.5|4565.5|4570.5|4564.5|25
1737465060000|2025-01-21 13:11:00|4571.1|4565.1|4572.5|4566.5|4572.5|4566.5|4571|4565|27
1737465070000|2025-01-21 13:11:10|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|12
1737465080000|2025-01-21 13:11:20|4572.1|4566.1|4571.5|4565.5|4572.3|4566.3|4570|4564|2
1737465090000|2025-01-21 13:11:30|4571.3|4565.3|4575.8|4569.8|4575.8|4569.8|4571|4565|15
1737465100000|2025-01-21 13:11:40|4576|4570|4578|4572|4579|4573|4576|4570|4
1737465110000|2025-01-21 13:11:50|4578.3|4572.3|4581|4575|4582|4576|4578|4572|17
1737465120000|2025-01-21 13:12:00|4581.5|4575.5|4582.5|4576.5|4583.5|4577.5|4581.5|4575.5|4
1737465130000|2025-01-21 13:12:10|4582|4576|4582.5|4576.5|4582.5|4576.5|4582|4576|1
1737465140000|2025-01-21 13:12:20|4583|4577|4585.1|4579.1|4585.1|4579.1|4583|4577|23
1737465150000|2025-01-21 13:12:30|4585.6|4579.6|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|4
1737465160000|2025-01-21 13:12:40|4585.9|4579.9|4585.1|4579.1|4585.9|4579.9|4585.1|4579.1|1
1737465170000|2025-01-21 13:12:50|4585.3|4579.3|4588.1|4582.1|4588.1|4582.1|4585.3|4579.3|5
1737465180000|2025-01-21 13:13:00|4587.8|4581.8|4583.6|4577.6|4587.8|4581.8|4583.6|4577.6|6
1737465190000|2025-01-21 13:13:10|4585.4|4579.4|4585.8|4579.8|4585.8|4579.8|4585.4|4579.4|1
1737465200000|2025-01-21 13:13:20|4586.8|4580.8|4588.1|4582.1|4588.1|4582.1|4586.6|4580.6|3
1737465210000|2025-01-21 13:13:30|4587.9|4581.9|4587.1|4581.1|4587.9|4581.9|4587.1|4581.1|2
1737465220000|2025-01-21 13:13:40|4586.6|4580.6|4587.1|4581.1|4587.1|4581.1|4586.6|4580.6|2
1737465230000|2025-01-21 13:13:50|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1737465240000|2025-01-21 13:14:00|4587.6|4581.6|4590.6|4584.6|4591.4|4585.4|4586.1|4580.1|9
1737465250000|2025-01-21 13:14:10|4590.3|4584.3|4590.1|4584.1|4590.3|4584.3|4589.8|4583.8|4
1737465260000|2025-01-21 13:14:20|4590.9|4584.9|4590.9|4584.9|4591.1|4585.1|4590.6|4584.6|10
1737465270000|2025-01-21 13:14:30|4590.6|4584.6|4588.6|4582.6|4590.6|4584.6|4588.1|4582.1|2
1737465280000|2025-01-21 13:14:40|||||||||1
1737465290000|2025-01-21 13:14:50|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|2
1737465300000|2025-01-21 13:15:00|4589.7|4583.7|4590.9|4584.9|4590.9|4584.9|4589.7|4583.7|10
1737465310000|2025-01-21 13:15:10|4592.6|4586.6|4593.4|4587.4|4593.4|4587.4|4591.6|4585.6|13
1737465320000|2025-01-21 13:15:20|4592.9|4586.9|4593.6|4587.6|4593.6|4587.6|4592.1|4586.1|13
1737465330000|2025-01-21 13:15:30|4592.4|4586.4|4591.6|4585.6|4592.9|4586.9|4591.6|4585.6|1
1737465340000|2025-01-21 13:15:40|4591.9|4585.9|4593.1|4587.1|4593.4|4587.4|4591.9|4585.9|0
1737465350000|2025-01-21 13:15:50|4592.6|4586.6|4591.6|4585.6|4592.6|4586.6|4591.6|4585.6|0
1737465360000|2025-01-21 13:16:00|4590.9|4584.9|4591.1|4585.1|4591.1|4585.1|4590.9|4584.9|29
1737465370000|2025-01-21 13:16:10|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|2
1737465380000|2025-01-21 13:16:20|4592.9|4586.9|4592.6|4586.6|4593.6|4587.6|4592.6|4586.6|2
1737465390000|2025-01-21 13:16:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|0
1737465400000|2025-01-21 13:16:40|4592.6|4586.6|4593.6|4587.6|4593.6|4587.6|4592.4|4586.4|5
1737465410000|2025-01-21 13:16:50|4594.1|4588.1|4593.6|4587.6|4594.1|4588.1|4593.6|4587.6|0
1737465420000|2025-01-21 13:17:00|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|2
1737465430000|2025-01-21 13:17:10|4594.9|4588.9|4594.1|4588.1|4594.9|4588.9|4594.1|4588.1|1
1737465440000|2025-01-21 13:17:20|4594.6|4588.6|4597.1|4591.1|4598.9|4592.9|4594.6|4588.6|59
1737465450000|2025-01-21 13:17:30|4596.6|4590.6|4595.6|4589.6|4596.6|4590.6|4595.6|4589.6|1
1737465460000|2025-01-21 13:17:40|4595.9|4589.9|4596.1|4590.1|4596.6|4590.6|4595.9|4589.9|0
1737465470000|2025-01-21 13:17:50|4594.6|4588.6|4594.6|4588.6|4595.6|4589.6|4594.6|4588.6|3
1737465480000|2025-01-21 13:18:00|4593.6|4587.6|4593.6|4587.6|4594.4|4588.4|4593.6|4587.6|0
1737465490000|2025-01-21 13:18:10|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|6
1737465500000|2025-01-21 13:18:20|4595.1|4589.1|4595.3|4589.3|4595.9|4589.9|4595.1|4589.1|1
1737465510000|2025-01-21 13:18:30|4595.1|4589.1|4596.1|4590.1|4596.1|4590.1|4595.1|4589.1|5
1737465520000|2025-01-21 13:18:40|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4
1737465530000|2025-01-21 13:18:50|4595.9|4589.9|4598.9|4592.9|4598.9|4592.9|4595.9|4589.9|12
1737465540000|2025-01-21 13:19:00|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|0
1737465550000|2025-01-21 13:19:10|4598.6|4592.6|4598.6|4592.6|4599.6|4593.6|4598.6|4592.6|5
1737465560000|2025-01-21 13:19:20|4598.9|4592.9|4599.1|4593.1|4599.6|4593.6|4598.9|4592.9|1
1737465570000|2025-01-21 13:19:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4
1737465580000|2025-01-21 13:19:40|4599.1|4593.1|4598.6|4592.6|4599.3|4593.3|4598.6|4592.6|2
1737465590000|2025-01-21 13:19:50|4598.3|4592.3|4599.1|4593.1|4599.1|4593.1|4597.6|4591.6|2
1737465600000|2025-01-21 13:20:00|4599.6|4593.6|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|11
1737465610000|2025-01-21 13:20:10|4600.1|4594.1|4600.6|4594.6|4600.6|4594.6|4599.1|4593.1|6
1737465620000|2025-01-21 13:20:20|4600.4|4594.4|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|1
1737465630000|2025-01-21 13:20:30|4601.1|4595.1|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|3
1737465640000|2025-01-21 13:20:40|4603.2|4597.2|4600.6|4594.6|4603.6|4597.6|4600.6|4594.6|8
1737465650000|2025-01-21 13:20:50|4600.4|4594.4|4600.1|4594.1|4600.6|4594.6|4600.1|4594.1|2
1737465660000|2025-01-21 13:21:00|4598.9|4592.9|4597.6|4591.6|4598.9|4592.9|4597.6|4591.6|6
1737465670000|2025-01-21 13:21:10|4601.4|4595.4|4602.6|4596.6|4602.9|4596.9|4601.4|4595.4|8
1737465680000|2025-01-21 13:21:20|4602.3|4596.3|4601.6|4595.6|4604.1|4598.1|4601.1|4595.1|15
1737465690000|2025-01-21 13:21:30|4601.3|4595.3|4598.6|4592.6|4601.3|4595.3|4598.6|4592.6|6
1737465700000|2025-01-21 13:21:40|4599.1|4593.1|4600.1|4594.1|4600.1|4594.1|4599.1|4593.1|2
1737465710000|2025-01-21 13:21:50|||||||||3
1737465720000|2025-01-21 13:22:00|4599.8|4593.8|4599.4|4593.4|4599.8|4593.8|4599.1|4593.1|2
1737465730000|2025-01-21 13:22:10|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1737465740000|2025-01-21 13:22:20|||||||||2
1737465750000|2025-01-21 13:22:30|4600.1|4594.1|4600.6|4594.6|4600.9|4594.9|4600.1|4594.1|1
1737465760000|2025-01-21 13:22:40|4600.9|4594.9|4598.1|4592.1|4601.1|4595.1|4597.6|4591.6|7
1737465770000|2025-01-21 13:22:50|4598.6|4592.6|4600.4|4594.4|4600.6|4594.6|4598.6|4592.6|303
1737465780000|2025-01-21 13:23:00|4600.1|4594.1|4598.9|4592.9|4600.1|4594.1|4598.6|4592.6|1
1737465790000|2025-01-21 13:23:10|4599.6|4593.6|4599.1|4593.1|4600.4|4594.4|4598.9|4592.9|5
1737465800000|2025-01-21 13:23:20|4598.6|4592.6|4597.9|4591.9|4598.6|4592.6|4597.6|4591.6|3
1737465810000|2025-01-21 13:23:30|4596.6|4590.6|4597.9|4591.9|4598.4|4592.4|4594.4|4588.4|41
1737465820000|2025-01-21 13:23:40|4598.1|4592.1|4597.6|4591.6|4598.4|4592.4|4596.9|4590.9|12
1737465830000|2025-01-21 13:23:50|||||||||2
1737465840000|2025-01-21 13:24:00|4597.4|4591.4|4595.9|4589.9|4597.4|4591.4|4594.6|4588.6|5
1737465850000|2025-01-21 13:24:10|4596.6|4590.6|4597.1|4591.1|4597.6|4591.6|4596.6|4590.6|5
1737465860000|2025-01-21 13:24:20|4598.4|4592.4|4598.6|4592.6|4598.6|4592.6|4598.4|4592.4|11
1737465870000|2025-01-21 13:24:30|4598.9|4592.9|4599.6|4593.6|4599.6|4593.6|4598.9|4592.9|1
1737465880000|2025-01-21 13:24:40|4597.1|4591.1|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|6
1737465890000|2025-01-21 13:24:50|4597.9|4591.9|4598.6|4592.6|4598.6|4592.6|4597.6|4591.6|0
1737465900000|2025-01-21 13:25:00|4597.5|4591.5|4596.6|4590.6|4597.5|4591.5|4596.1|4590.1|35
1737465910000|2025-01-21 13:25:10|4597.6|4591.6|4596.6|4590.6|4597.6|4591.6|4596.6|4590.6|5
1737465920000|2025-01-21 13:25:20|4596.9|4590.9|4597.1|4591.1|4597.6|4591.6|4596.9|4590.9|0
1737465930000|2025-01-21 13:25:30|4597.6|4591.6|4597.6|4591.6|4598.6|4592.6|4597.4|4591.4|2
1737465940000|2025-01-21 13:25:40|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|3
1737465960000|2025-01-21 13:26:00|4598.8|4592.8|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|4
1737465970000|2025-01-21 13:26:10|4599.4|4593.4|4599.6|4593.6|4599.6|4593.6|4598.6|4592.6|3
1737465980000|2025-01-21 13:26:20|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4598.8|4592.8|1
1737465990000|2025-01-21 13:26:30|4598.6|4592.6|4598.6|4592.6|4598.9|4592.9|4598.6|4592.6|2
1737466000000|2025-01-21 13:26:40|4598.9|4592.9|4599.6|4593.6|4600.1|4594.1|4598.9|4592.9|6
1737466010000|2025-01-21 13:26:50|4600.1|4594.1|4600.1|4594.1|4600.6|4594.6|4600.1|4594.1|0
1737466020000|2025-01-21 13:27:00|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|2
1737466030000|2025-01-21 13:27:10|4596.6|4590.6|4598.1|4592.1|4598.6|4592.6|4596.6|4590.6|5
1737466050000|2025-01-21 13:27:30|4597.9|4591.9|4599.6|4593.6|4599.6|4593.6|4597.6|4591.6|3
1737466060000|2025-01-21 13:27:40|4601.6|4595.6|4601.1|4595.1|4602.1|4596.1|4601.1|4595.1|13
1737466080000|2025-01-21 13:28:00|4600.6|4594.6|4601.1|4595.1|4601.6|4595.6|4600.1|4594.1|4
1737466090000|2025-01-21 13:28:10|4602.6|4596.6|4603.4|4597.4|4604.1|4598.1|4602.6|4596.6|4
1737466100000|2025-01-21 13:28:20|4603.6|4597.6|4604.1|4598.1|4604.1|4598.1|4603.1|4597.1|0
1737466110000|2025-01-21 13:28:30|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4603.6|4597.6|7
1737466120000|2025-01-21 13:28:40|4604.6|4598.6|4603.6|4597.6|4604.7|4598.7|4603.6|4597.6|19
1737466130000|2025-01-21 13:28:50|4603.3|4597.3|4603.9|4597.9|4605.7|4599.7|4602.6|4596.6|19
1737466140000|2025-01-21 13:29:00|4603.6|4597.6|4603.6|4597.6|4603.9|4597.9|4603.3|4597.3|7
1737466150000|2025-01-21 13:29:10|4603.1|4597.1|4604.6|4598.6|4604.6|4598.6|4603.1|4597.1|13
1737466160000|2025-01-21 13:29:20|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.3|4597.3|8
1737466170000|2025-01-21 13:29:30|4603.3|4597.3|4602.1|4596.1|4603.3|4597.3|4601.9|4595.9|2
1737466180000|2025-01-21 13:29:40|4602.4|4596.4|4603.6|4597.6|4603.6|4597.6|4602.1|4596.1|4
1737466190000|2025-01-21 13:29:50|4603.3|4597.3|4603.4|4597.4|4603.4|4597.4|4602.6|4596.6|3
1737466200000|2025-01-21 13:30:00|4603.9|4597.9|4602.9|4596.9|4604.1|4598.1|4602.6|4596.6|4
1737466210000|2025-01-21 13:30:10|4602.6|4596.6|4602.6|4596.6|4602.9|4596.9|4602.4|4596.4|0
1737466220000|2025-01-21 13:30:20|4602.4|4596.4|4602.1|4596.1|4602.4|4596.4|4601.6|4595.6|2
1737466230000|2025-01-21 13:30:30|4601.5|4595.5|4602.1|4596.1|4602.4|4596.4|4601.1|4595.1|9
1737466240000|2025-01-21 13:30:40|4602.4|4596.4|4603.1|4597.1|4603.1|4597.1|4602.1|4596.1|8
1737466250000|2025-01-21 13:30:50|4602.6|4596.6|4604.6|4598.6|4604.6|4598.6|4602.6|4596.6|5
1737466260000|2025-01-21 13:31:00|4605.6|4599.6|4604.6|4598.6|4605.6|4599.6|4604.4|4598.4|4
1737466270000|2025-01-21 13:31:10|4604.3|4598.3|4604.6|4598.6|4605.1|4599.1|4604.3|4598.3|2
1737466280000|2025-01-21 13:31:20|||||||||2
1737466290000|2025-01-21 13:31:30|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|1
1737466300000|2025-01-21 13:31:40|4604.6|4598.6|4602.1|4596.1|4604.6|4598.6|4601.6|4595.6|5
1737466310000|2025-01-21 13:31:50|4601.8|4595.8|4601.1|4595.1|4602.1|4596.1|4600.6|4594.6|7
1737466320000|2025-01-21 13:32:00|4600.6|4594.6|4600.6|4594.6|4601.1|4595.1|4600.6|4594.6|1
1737466330000|2025-01-21 13:32:10|4600.1|4594.1|4600.4|4594.4|4600.6|4594.6|4600.1|4594.1|3
1737466340000|2025-01-21 13:32:20|4599.9|4593.9|4599.6|4593.6|4599.9|4593.9|4599.1|4593.1|8
1737466350000|2025-01-21 13:32:30|4599.8|4593.8|4601.1|4595.1|4601.1|4595.1|4599.8|4593.8|6
1737466360000|2025-01-21 13:32:40|4600.6|4594.6|4600.6|4594.6|4601.6|4595.6|4600.6|4594.6|13
1737466370000|2025-01-21 13:32:50|4600.9|4594.9|4602.6|4596.6|4603.1|4597.1|4600.9|4594.9|4
1737466380000|2025-01-21 13:33:00|4602.4|4596.4|4601.6|4595.6|4603.1|4597.1|4600.9|4594.9|5
1737466390000|2025-01-21 13:33:10|4601.9|4595.9|4602.1|4596.1|4603.1|4597.1|4601.9|4595.9|14
1737466400000|2025-01-21 13:33:20|4601.8|4595.8|4602.1|4596.1|4602.1|4596.1|4601.6|4595.6|2
1737466410000|2025-01-21 13:33:30|4602.6|4596.6|4605.6|4599.6|4606.4|4600.4|4602.6|4596.6|25
1737466420000|2025-01-21 13:33:40|4605.9|4599.9|4607.1|4601.1|4608.1|4602.1|4605.6|4599.6|5
1737466430000|2025-01-21 13:33:50|4607.4|4601.4|4606.6|4600.6|4608.6|4602.6|4606.6|4600.6|9
1737466440000|2025-01-21 13:34:00|4606.9|4600.9|4606.3|4600.3|4606.9|4600.9|4605.6|4599.6|3
1737466450000|2025-01-21 13:34:10|4607.1|4601.1|4606.1|4600.1|4607.1|4601.1|4605.6|4599.6|5
1737466460000|2025-01-21 13:34:20|4607.1|4601.1|4607.4|4601.4|4608.1|4602.1|4607.1|4601.1|12
1737466470000|2025-01-21 13:34:30|4607.6|4601.6|4607.6|4601.6|4608.6|4602.6|4607.6|4601.6|6
1737466480000|2025-01-21 13:34:40|4608.1|4602.1|4608.6|4602.6|4608.6|4602.6|4608.1|4602.1|2
1737466490000|2025-01-21 13:34:50|4608.8|4602.8|4607.6|4601.6|4609.1|4603.1|4607.1|4601.1|10
1737466500000|2025-01-21 13:35:00|4607.3|4601.3|4606.6|4600.6|4607.9|4601.9|4606.6|4600.6|4
1737466510000|2025-01-21 13:35:10|4607.4|4601.4|4607.6|4601.6|4607.6|4601.6|4607.1|4601.1|2
1737466520000|2025-01-21 13:35:20|4607.1|4601.1|4608.1|4602.1|4608.1|4602.1|4607.1|4601.1|5
1737466530000|2025-01-21 13:35:30|4608.6|4602.6|4608.6|4602.6|4609.1|4603.1|4608.1|4602.1|6
1737466540000|2025-01-21 13:35:40|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|2
1737466550000|2025-01-21 13:35:50|4608.6|4602.6|4610.1|4604.1|4610.1|4604.1|4608.6|4602.6|3
1737466560000|2025-01-21 13:36:00|4610.4|4604.4|4611.6|4605.6|4612.1|4606.1|4610.4|4604.4|8
1737466570000|2025-01-21 13:36:10|4611.3|4605.3|4610.6|4604.6|4611.6|4605.6|4610.6|4604.6|7
1737466580000|2025-01-21 13:36:20|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4610.6|4604.6|1
1737466590000|2025-01-21 13:36:30|4611.3|4605.3|4610.6|4604.6|4611.6|4605.6|4610.6|4604.6|3
1737466600000|2025-01-21 13:36:40|4610.9|4604.9|4611.1|4605.1|4612.1|4606.1|4610.9|4604.9|9
1737466610000|2025-01-21 13:36:50|4610.6|4604.6|4611.1|4605.1|4611.1|4605.1|4610.6|4604.6|1
1737466620000|2025-01-21 13:37:00|4610.6|4604.6|4609.1|4603.1|4610.9|4604.9|4609.1|4603.1|5
1737466630000|2025-01-21 13:37:10|4608.9|4602.9|4607.1|4601.1|4608.9|4602.9|4607.1|4601.1|3
1737466640000|2025-01-21 13:37:20|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4
1737466650000|2025-01-21 13:37:30|4607.6|4601.6|4605.1|4599.1|4607.9|4601.9|4604.7|4598.7|14
1737466660000|2025-01-21 13:37:40|4604.4|4598.4|4601.1|4595.1|4604.4|4598.4|4600.6|4594.6|15
1737466670000|2025-01-21 13:37:50|4600.8|4594.8|4600.1|4594.1|4601.6|4595.6|4600.1|4594.1|12
1737466680000|2025-01-21 13:38:00|4599.1|4593.1|4597.6|4591.6|4599.6|4593.6|4597.6|4591.6|9
1737466690000|2025-01-21 13:38:10|4597.1|4591.1|4596.1|4590.1|4597.6|4591.6|4593.9|4587.9|21
1737466700000|2025-01-21 13:38:20|4596.4|4590.4|4594.1|4588.1|4596.9|4590.9|4593.9|4587.9|6
1737466710000|2025-01-21 13:38:30|4595.4|4589.4|4596.6|4590.6|4597.1|4591.1|4595.4|4589.4|11
1737466720000|2025-01-21 13:38:40|4596.9|4590.9|4594.4|4588.4|4596.9|4590.9|4593.5|4587.5|14
1737466730000|2025-01-21 13:38:50|4593.9|4587.9|4593.7|4587.7|4594.9|4588.9|4593.7|4587.7|5
1737466740000|2025-01-21 13:39:00|4593.9|4587.9|4593.6|4587.6|4595.6|4589.6|4593.6|4587.6|4
1737466750000|2025-01-21 13:39:10|4593.1|4587.1|4593.1|4587.1|4593.6|4587.6|4593.1|4587.1|2
1737466760000|2025-01-21 13:39:20|4591.9|4585.9|4591.1|4585.1|4592.1|4586.1|4591.1|4585.1|9
1737466770000|2025-01-21 13:39:30|4591.9|4585.9|4592.1|4586.1|4593.1|4587.1|4591.9|4585.9|5
1737466780000|2025-01-21 13:39:40|4592.6|4586.6|4594.1|4588.1|4594.1|4588.1|4592.6|4586.6|4
1737466790000|2025-01-21 13:39:50|4594.9|4588.9|4594.9|4588.9|4595.6|4589.6|4594.9|4588.9|10
1737466800000|2025-01-21 13:40:00|4594.3|4588.3|4593.9|4587.9|4594.9|4588.9|4593.9|4587.9|1
1737466810000|2025-01-21 13:40:10|4593.6|4587.6|4587.6|4581.6|4594.6|4588.6|4587.6|4581.6|24
1737466820000|2025-01-21 13:40:20|4587.1|4581.1|4586.6|4580.6|4587.9|4581.9|4586.6|4580.6|6
1737466830000|2025-01-21 13:40:30|4587.1|4581.1|4589.3|4583.3|4589.6|4583.6|4587.1|4581.1|17
1737466840000|2025-01-21 13:40:40|4589.2|4583.2|4587.6|4581.6|4589.2|4583.2|4587.6|4581.6|1
1737466850000|2025-01-21 13:40:50|4587.1|4581.1|4587.6|4581.6|4587.6|4581.6|4586.9|4580.9|7
1737466860000|2025-01-21 13:41:00|4588.2|4582.2|4587.6|4581.6|4588.9|4582.9|4586.6|4580.6|8
1737466870000|2025-01-21 13:41:10|4587.9|4581.9|4592.1|4586.1|4592.1|4586.1|4587.9|4581.9|7
1737466880000|2025-01-21 13:41:20|4592.7|4586.7|4592.6|4586.6|4592.9|4586.9|4592.6|4586.6|7
1737466890000|2025-01-21 13:41:30|4592.1|4586.1|4590.4|4584.4|4592.1|4586.1|4590.4|4584.4|4
1737466900000|2025-01-21 13:41:40|4590.1|4584.1|4589.6|4583.6|4590.4|4584.4|4589.1|4583.1|3
1737466910000|2025-01-21 13:41:50|4589.4|4583.4|4588.6|4582.6|4589.4|4583.4|4588.6|4582.6|1
1737466920000|2025-01-21 13:42:00|4588.4|4582.4|4588.6|4582.6|4588.6|4582.6|4588.4|4582.4|0
1737466930000|2025-01-21 13:42:10|4587.9|4581.9|4588.4|4582.4|4588.4|4582.4|4587.6|4581.6|2
1737466940000|2025-01-21 13:42:20|4587.9|4581.9|4588.1|4582.1|4588.3|4582.3|4586.6|4580.6|2
1737466950000|2025-01-21 13:42:30|4587.6|4581.6|4587.2|4581.2|4587.6|4581.6|4585.9|4579.9|9
1737466960000|2025-01-21 13:42:40|4587.6|4581.6|4588.4|4582.4|4588.4|4582.4|4587.6|4581.6|0
1737466970000|2025-01-21 13:42:50|4588.6|4582.6|4589.2|4583.2|4589.2|4583.2|4588.6|4582.6|1
1737466980000|2025-01-21 13:43:00|4588.9|4582.9|4589.9|4583.9|4590.4|4584.4|4588.6|4582.6|0
1737466990000|2025-01-21 13:43:10|4590.2|4584.2|4589.6|4583.6|4590.2|4584.2|4589.1|4583.1|1
1737467000000|2025-01-21 13:43:20|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.6|4582.6|0
1737467010000|2025-01-21 13:43:30|4588.6|4582.6|4587.6|4581.6|4588.6|4582.6|4587.6|4581.6|0
1737467020000|2025-01-21 13:43:40|4587.9|4581.9|4586.1|4580.1|4588.4|4582.4|4586.1|4580.1|9
1737467030000|2025-01-21 13:43:50|4586.4|4580.4|4586.1|4580.1|4589.9|4583.9|4586.1|4580.1|16
1737467040000|2025-01-21 13:44:00|4586.4|4580.4|4589.1|4583.1|4589.1|4583.1|4586.1|4580.1|24
1737467050000|2025-01-21 13:44:10|4588.5|4582.5|4588.9|4582.9|4589.1|4583.1|4587.9|4581.9|0
1737467060000|2025-01-21 13:44:20|4588.4|4582.4|4586.1|4580.1|4588.9|4582.9|4585.9|4579.9|0
1737467070000|2025-01-21 13:44:30|4585.9|4579.9|4586.4|4580.4|4586.9|4580.9|4585.9|4579.9|0
1737467080000|2025-01-21 13:44:40|4587.1|4581.1|4586.6|4580.6|4587.9|4581.9|4585.9|4579.9|14
1737467090000|2025-01-21 13:44:50|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4585.9|4579.9|7
1737469800000|2025-01-21 14:30:00|4596.1|4590.1|4594.4|4588.4|4598.9|4592.9|4587.1|4581.1|272
1737469810000|2025-01-21 14:30:10|4594.6|4588.6|4600.6|4594.6|4600.6|4594.6|4594.6|4588.6|76
1737469820000|2025-01-21 14:30:20|4601.1|4595.1|4596.6|4590.6|4601.2|4595.2|4591.2|4585.2|56
1737469830000|2025-01-21 14:30:30|4596.9|4590.9|4591.4|4585.4|4600.8|4594.8|4591.1|4585.1|48
1737469840000|2025-01-21 14:30:40|4591.9|4585.9|4588.6|4582.6|4594.6|4588.6|4588.6|4582.6|49
1737469850000|2025-01-21 14:30:50|4587.9|4581.9|4584.1|4578.1|4588.9|4582.9|4583.4|4577.4|167
1737469860000|2025-01-21 14:31:00|4584.6|4578.6|4582.1|4576.1|4585.1|4579.1|4579.9|4573.9|127
1737469870000|2025-01-21 14:31:10|4581.9|4575.9|4581.6|4575.6|4584.6|4578.6|4580.6|4574.6|89
1737469880000|2025-01-21 14:31:20|4582.1|4576.1|4581.9|4575.9|4582.9|4576.9|4578.1|4572.1|58
1737469890000|2025-01-21 14:31:30|4582.1|4576.1|4582.9|4576.9|4586.9|4580.9|4582.1|4576.1|35
1737469900000|2025-01-21 14:31:40|4583.1|4577.1|4578.4|4572.4|4584.1|4578.1|4577.9|4571.9|26
1737469910000|2025-01-21 14:31:50|4578.2|4572.2|4580.1|4574.1|4581.1|4575.1|4577.9|4571.9|34
1737469920000|2025-01-21 14:32:00|4580.4|4574.4|4578.4|4572.4|4583.9|4577.9|4578.4|4572.4|43
1737469930000|2025-01-21 14:32:10|4579.5|4573.5|4575.6|4569.6|4580.6|4574.6|4573.9|4567.9|54
1737469940000|2025-01-21 14:32:20|4574.6|4568.6|4577.1|4571.1|4580.1|4574.1|4574.1|4568.1|65
1737469950000|2025-01-21 14:32:30|4577.9|4571.9|4580|4574|4580.3|4574.3|4577.9|4571.9|53
1737469960000|2025-01-21 14:32:40|4580.3|4574.3|4576|4570|4580.3|4574.3|4574.3|4568.3|70
1737469970000|2025-01-21 14:32:50|4575.3|4569.3|4576.5|4570.5|4577.1|4571.1|4574.8|4568.8|67
1737469980000|2025-01-21 14:33:00|4576.3|4570.3|4571.3|4565.3|4576.9|4570.9|4571.3|4565.3|68
1737469990000|2025-01-21 14:33:10|4571.5|4565.5|4569|4563|4571.5|4565.5|4568.3|4562.3|99
1737470000000|2025-01-21 14:33:20|4568.7|4562.7|4565|4559|4568.7|4562.7|4564.5|4558.5|52
1737470010000|2025-01-21 14:33:30|4565.3|4559.3|4570.6|4564.6|4571|4565|4565.3|4559.3|89
1737470020000|2025-01-21 14:33:40|4571|4565|4573.3|4567.3|4574.3|4568.3|4571|4565|32
1737470030000|2025-01-21 14:33:50|4573.5|4567.5|4573.3|4567.3|4573.8|4567.8|4572.3|4566.3|22
1737470040000|2025-01-21 14:34:00|4573.5|4567.5|4571.5|4565.5|4574.1|4568.1|4570.3|4564.3|39
1737470050000|2025-01-21 14:34:10|4571|4565|4573.3|4567.3|4573.5|4567.5|4569.3|4563.3|42
1737470060000|2025-01-21 14:34:20|4573.6|4567.6|4577.5|4571.5|4579.3|4573.3|4573.6|4567.6|34
1737470070000|2025-01-21 14:34:30|4577|4571|4575|4569|4577.3|4571.3|4573|4567|45
1737470080000|2025-01-21 14:34:40|4576.5|4570.5|4578|4572|4578|4572|4575.5|4569.5|47
1737470090000|2025-01-21 14:34:50|4577.8|4571.8|4571.3|4565.3|4577.9|4571.9|4571.3|4565.3|35
1737470100000|2025-01-21 14:35:00|4570.3|4564.3|4569.3|4563.3|4571.3|4565.3|4567.5|4561.5|85
1737470110000|2025-01-21 14:35:10|4569.5|4563.5|4569.5|4563.5|4570.3|4564.3|4565|4559|47
1737470120000|2025-01-21 14:35:20|4569.3|4563.3|4570.5|4564.5|4570.5|4564.5|4567.5|4561.5|37
1737470130000|2025-01-21 14:35:30|4569.8|4563.8|4573|4567|4573.5|4567.5|4569.5|4563.5|23
1737470140000|2025-01-21 14:35:40|4573.3|4567.3|4577.8|4571.8|4577.8|4571.8|4573.3|4567.3|27
1737470150000|2025-01-21 14:35:50|4577|4571|4577.5|4571.5|4578.1|4572.1|4576.7|4570.7|27
1737470160000|2025-01-21 14:36:00|4577.8|4571.8|4579|4573|4580.5|4574.5|4577.3|4571.3|33
1737470170000|2025-01-21 14:36:10|4579.5|4573.5|4576.8|4570.8|4579.6|4573.6|4576|4570|26
1737470180000|2025-01-21 14:36:20|4576.5|4570.5|4577.3|4571.3|4578.8|4572.8|4575.8|4569.8|45
1737470190000|2025-01-21 14:36:30|4577.5|4571.5|4579|4573|4579.3|4573.3|4577.3|4571.3|14
1737470200000|2025-01-21 14:36:40|4579.3|4573.3|4579.3|4573.3|4579.8|4573.8|4577.3|4571.3|21
1737470210000|2025-01-21 14:36:50|4579|4573|4572.3|4566.3|4579|4573|4572.3|4566.3|26
1737470220000|2025-01-21 14:37:00|4571.2|4565.2|4572.5|4566.5|4573|4567|4570|4564|44
1737470230000|2025-01-21 14:37:10|4573|4567|4566.5|4560.5|4573.3|4567.3|4566|4560|36
1737470240000|2025-01-21 14:37:20|4567.3|4561.3|4567|4561|4567.8|4561.8|4565|4559|72
1737470250000|2025-01-21 14:37:30|4567.3|4561.3|4569.5|4563.5|4569.5|4563.5|4566|4560|76
1737470260000|2025-01-21 14:37:40|4570.3|4564.3|4568.5|4562.5|4570.3|4564.3|4567.5|4561.5|23
1737470270000|2025-01-21 14:37:50|4568.3|4562.3|4565.5|4559.5|4568.5|4562.5|4565|4559|26
1737470280000|2025-01-21 14:38:00|4565.8|4559.8|4566.3|4560.3|4568.5|4562.5|4565.8|4559.8|79
1737470290000|2025-01-21 14:38:10|4566.5|4560.5|4565|4559|4566.5|4560.5|4564.8|4558.8|15
1737470300000|2025-01-21 14:38:20|4564.7|4558.7|4564.3|4558.3|4564.7|4558.7|4562.2|4556.2|41
1737470310000|2025-01-21 14:38:30|4564.8|4558.8|4564.6|4558.6|4565.5|4559.5|4564|4558|22
1737470320000|2025-01-21 14:38:40|4565|4559|4563.8|4557.8|4566.3|4560.3|4562.3|4556.3|51
1737470330000|2025-01-21 14:38:50|4564|4558|4561.3|4555.3|4564.3|4558.3|4560.3|4554.3|130
1737470340000|2025-01-21 14:39:00|4561.6|4555.6|4563.3|4557.3|4564|4558|4561.6|4555.6|17
1737470350000|2025-01-21 14:39:10|4563.5|4557.5|4565|4559|4565|4559|4563|4557|3
1737470360000|2025-01-21 14:39:20|4564.7|4558.7|4566.3|4560.3|4568.8|4562.8|4564.7|4558.7|27
1737470370000|2025-01-21 14:39:30|4566.5|4560.5|4563.5|4557.5|4566.5|4560.5|4563.5|4557.5|7
1737470380000|2025-01-21 14:39:40|4563|4557|4562.3|4556.3|4563.3|4557.3|4560.8|4554.8|17
1737470390000|2025-01-21 14:39:50|4561.5|4555.5|4562|4556|4562.5|4556.5|4561.5|4555.5|10
1737470400000|2025-01-21 14:40:00|4561.7|4555.7|4558.8|4552.8|4562.3|4556.3|4558|4552|81
1737470410000|2025-01-21 14:40:10|4558.3|4552.3|4559|4553|4560.7|4554.7|4557.3|4551.3|52
1737470420000|2025-01-21 14:40:20|4559.3|4553.3|4558.3|4552.3|4559.3|4553.3|4558.1|4552.1|18
1737470430000|2025-01-21 14:40:30|4558.5|4552.5|4557.3|4551.3|4559.3|4553.3|4556.5|4550.5|16
1737470440000|2025-01-21 14:40:40|4558.3|4552.3|4560.3|4554.3|4560.3|4554.3|4558.3|4552.3|15
1737470450000|2025-01-21 14:40:50|4560.5|4554.5|4560.3|4554.3|4561|4555|4559.8|4553.8|4
1737470460000|2025-01-21 14:41:00|4560.5|4554.5|4559.3|4553.3|4561.5|4555.5|4557.3|4551.3|54
1737470470000|2025-01-21 14:41:10|4559|4553|4559.3|4553.3|4559.5|4553.5|4557.5|4551.5|14
1737470480000|2025-01-21 14:41:20|4558.8|4552.8|4562|4556|4562.3|4556.3|4558.7|4552.7|19
1737470490000|2025-01-21 14:41:30|4561.5|4555.5|4561.3|4555.3|4562.3|4556.3|4560.3|4554.3|6
1737470500000|2025-01-21 14:41:40|4561|4555|4561|4555|4561.5|4555.5|4560.5|4554.5|14
1737470510000|2025-01-21 14:41:50|4560.7|4554.7|4561.5|4555.5|4564|4558|4560.5|4554.5|16
1737470520000|2025-01-21 14:42:00|4560.5|4554.5|4556|4550|4560.5|4554.5|4555.5|4549.5|35
1737470530000|2025-01-21 14:42:10|4556.3|4550.3|4556.3|4550.3|4557.5|4551.5|4555.7|4549.7|23
1737470540000|2025-01-21 14:42:20|4556.5|4550.5|4556.5|4550.5|4557.5|4551.5|4555.5|4549.5|22
1737470550000|2025-01-21 14:42:30|4556.3|4550.3|4556.5|4550.5|4556.8|4550.8|4555.8|4549.8|15
1737470560000|2025-01-21 14:42:40|4556.3|4550.3|4555|4549|4556.5|4550.5|4554.3|4548.3|16
1737470570000|2025-01-21 14:42:50|4554.5|4548.5|4545|4539|4554.7|4548.7|4544.5|4538.5|45
1737470580000|2025-01-21 14:43:00|4546|4540|4549.5|4543.5|4549.5|4543.5|4546|4540|70
1737470590000|2025-01-21 14:43:10|4548.5|4542.5|4550.5|4544.5|4550.5|4544.5|4548.5|4542.5|14
1737470600000|2025-01-21 14:43:20|4550.1|4544.1|4545.7|4539.7|4550.3|4544.3|4543.5|4537.5|617
1737470610000|2025-01-21 14:43:30|4546.7|4540.7|4547.9|4541.9|4547.9|4541.9|4545.4|4539.4|39
1737470620000|2025-01-21 14:43:40|4547.7|4541.7|4547.4|4541.4|4547.9|4541.9|4547.4|4541.4|6
1737470630000|2025-01-21 14:43:50|4547.2|4541.2|4546.4|4540.4|4547.4|4541.4|4546.2|4540.2|11
1737470640000|2025-01-21 14:44:00|4546.7|4540.7|4548.7|4542.7|4548.7|4542.7|4545.9|4539.9|39
1737470650000|2025-01-21 14:44:10|4548.9|4542.9|4543.9|4537.9|4548.9|4542.9|4543.9|4537.9|10
1737470660000|2025-01-21 14:44:20|4543.1|4537.1|4542.9|4536.9|4543.9|4537.9|4542.4|4536.4|20
1737470670000|2025-01-21 14:44:30|4543.4|4537.4|4544.7|4538.7|4544.9|4538.9|4542.7|4536.7|27
1737470680000|2025-01-21 14:44:40|4544.4|4538.4|4549.4|4543.4|4549.7|4543.7|4544.4|4538.4|43
1737470690000|2025-01-21 14:44:50|4549.2|4543.2|4545.4|4539.4|4549.4|4543.4|4544.9|4538.9|24
1737470700000|2025-01-21 14:45:00|4545.7|4539.7|4547.9|4541.9|4547.9|4541.9|4545.7|4539.7|24
1737470710000|2025-01-21 14:45:10|4547.7|4541.7|4555.2|4549.2|4557.5|4551.5|4546.7|4540.7|183
1737470720000|2025-01-21 14:45:20|4554.7|4548.7|4550|4544|4555.7|4549.7|4550|4544|90
1737470730000|2025-01-21 14:45:30|4549.7|4543.7|4549.4|4543.4|4550.2|4544.2|4548.7|4542.7|9
1737470740000|2025-01-21 14:45:40|4549.7|4543.7|4552.4|4546.4|4552.4|4546.4|4547.5|4541.5|31
1737470750000|2025-01-21 14:45:50|4552.9|4546.9|4551.7|4545.7|4552.9|4546.9|4549.7|4543.7|55
1737470760000|2025-01-21 14:46:00|4552.4|4546.4|4547.9|4541.9|4552.7|4546.7|4547.9|4541.9|49
1737470770000|2025-01-21 14:46:10|4548.4|4542.4|4541.9|4535.9|4548.4|4542.4|4541.7|4535.7|26
1737470780000|2025-01-21 14:46:20|4540.4|4534.4|4543.9|4537.9|4543.9|4537.9|4540.4|4534.4|24
1737470790000|2025-01-21 14:46:30|4543.5|4537.5|4543.7|4537.7|4543.9|4537.9|4541.4|4535.4|15
1737470800000|2025-01-21 14:46:40|4543.9|4537.9|4543.4|4537.4|4546.7|4540.7|4543.4|4537.4|38
1737470810000|2025-01-21 14:46:50|4544|4538|4542.4|4536.4|4544|4538|4540.9|4534.9|218
1737470820000|2025-01-21 14:47:00|4542.2|4536.2|4542.2|4536.2|4542.4|4536.4|4541.2|4535.2|21
1737470830000|2025-01-21 14:47:10|4541.7|4535.7|4538.4|4532.4|4541.7|4535.7|4538.4|4532.4|27
1737470840000|2025-01-21 14:47:20|4538.2|4532.2|4541.9|4535.9|4542.9|4536.9|4538.2|4532.2|70
1737470850000|2025-01-21 14:47:30|4541.4|4535.4|4541.9|4535.9|4541.9|4535.9|4538.9|4532.9|16
1737470860000|2025-01-21 14:47:40|4541.4|4535.4|4549.2|4543.2|4549.2|4543.2|4541.4|4535.4|32
1737470870000|2025-01-21 14:47:50|4550.2|4544.2|4548.4|4542.4|4550.6|4544.6|4548.4|4542.4|11
1737470880000|2025-01-21 14:48:00|4549.2|4543.2|4550.2|4544.2|4551.2|4545.2|4548.2|4542.2|29
1737470890000|2025-01-21 14:48:10|4549.9|4543.9|4548.2|4542.2|4549.9|4543.9|4545.9|4539.9|19
1737470900000|2025-01-21 14:48:20|4547.9|4541.9|4542.4|4536.4|4547.9|4541.9|4542.2|4536.2|31
1737470910000|2025-01-21 14:48:30|4542.9|4536.9|4543.2|4537.2|4543.7|4537.7|4541.9|4535.9|12
1737470920000|2025-01-21 14:48:40|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4541.9|4535.9|27
1737470930000|2025-01-21 14:48:50|4544.4|4538.4|4544.2|4538.2|4544.4|4538.4|4543.4|4537.4|4
1737470940000|2025-01-21 14:49:00|4543.7|4537.7|4544.5|4538.5|4544.9|4538.9|4543.2|4537.2|19
1737470950000|2025-01-21 14:49:10|4544.7|4538.7|4545|4539|4545.2|4539.2|4544.2|4538.2|21
1737470960000|2025-01-21 14:49:20|4545.2|4539.2|4551|4545|4551.5|4545.5|4544|4538|25
1737470970000|2025-01-21 14:49:30|4551.7|4545.7|4550.7|4544.7|4551.7|4545.7|4549.7|4543.7|9
1737470980000|2025-01-21 14:49:40|4551.5|4545.5|4553.7|4547.7|4553.7|4547.7|4549.7|4543.7|23
1737470990000|2025-01-21 14:49:50|4554|4548|4553.7|4547.7|4554.7|4548.7|4553.2|4547.2|13
1737471000000|2025-01-21 14:50:00|4552.7|4546.7|4553.7|4547.7|4553.7|4547.7|4551.7|4545.7|23
1737471010000|2025-01-21 14:50:10|4553|4547|4552.7|4546.7|4553.5|4547.5|4552.7|4546.7|5
1737471020000|2025-01-21 14:50:20|4552|4546|4547|4541|4552|4546|4547|4541|32
1737471030000|2025-01-21 14:50:30|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4541.5|4535.5|39
1737471040000|2025-01-21 14:50:40|4544.7|4538.7|4547.7|4541.7|4547.7|4541.7|4544.7|4538.7|10
1737471050000|2025-01-21 14:50:50|4547.5|4541.5|4548.5|4542.5|4548.7|4542.7|4547.5|4541.5|13
1737471060000|2025-01-21 14:51:00|4547.7|4541.7|4545.7|4539.7|4548.7|4542.7|4545.7|4539.7|17
1737471070000|2025-01-21 14:51:10|4545.5|4539.5|4543.7|4537.7|4545.7|4539.7|4543.7|4537.7|6
1737471080000|2025-01-21 14:51:20|4543.5|4537.5|4544.7|4538.7|4544.7|4538.7|4543|4537|21
1737471090000|2025-01-21 14:51:30|4545.5|4539.5|4547.2|4541.2|4547.5|4541.5|4543.5|4537.5|16
1737471100000|2025-01-21 14:51:40|4546.7|4540.7|4546.5|4540.5|4547.7|4541.7|4546.5|4540.5|8
1737471110000|2025-01-21 14:51:50|4546.7|4540.7|4544.7|4538.7|4547.5|4541.5|4543.2|4537.2|30
1737471120000|2025-01-21 14:52:00|4544|4538|4547|4541|4547|4541|4544|4538|31
1737471130000|2025-01-21 14:52:10|4548.5|4542.5|4552|4546|4552.5|4546.5|4547.7|4541.7|10
1737471140000|2025-01-21 14:52:20|4551.7|4545.7|4549.5|4543.5|4551.7|4545.7|4549|4543|13
1737471150000|2025-01-21 14:52:30|4549.7|4543.7|4550.7|4544.7|4552.7|4546.7|4549.7|4543.7|13
1737471160000|2025-01-21 14:52:40|4551.7|4545.7|4551.7|4545.7|4553|4547|4551.7|4545.7|6
1737471170000|2025-01-21 14:52:50|4552.5|4546.5|4549.7|4543.7|4553|4547|4549.7|4543.7|21
1737471180000|2025-01-21 14:53:00|4549.5|4543.5|4550|4544|4550.7|4544.7|4549|4543|11
1737471190000|2025-01-21 14:53:10|4549|4543|4549|4543|4550|4544|4547|4541|13
1737471200000|2025-01-21 14:53:20|4549.2|4543.2|4549|4543|4549.5|4543.5|4548|4542|7
1737471210000|2025-01-21 14:53:30|4548.2|4542.2|4548|4542|4548.5|4542.5|4548|4542|3
1737471220000|2025-01-21 14:53:40|4547|4541|4548.7|4542.7|4549|4543|4546.4|4540.4|24
1737471230000|2025-01-21 14:53:50|4549|4543|4552|4546|4552.5|4546.5|4548|4542|18
1737471240000|2025-01-21 14:54:00|4552.2|4546.2|4548|4542|4552.5|4546.5|4548|4542|12
1737471250000|2025-01-21 14:54:10|4547|4541|4543.9|4537.9|4548|4542|4542.5|4536.5|57
1737471260000|2025-01-21 14:54:20|4543.4|4537.4|4545.2|4539.2|4545.2|4539.2|4542.9|4536.9|17
1737471270000|2025-01-21 14:54:30|4545|4539|4546.2|4540.2|4546.2|4540.2|4543.2|4537.2|15
1737471280000|2025-01-21 14:54:40|4546.4|4540.4|4547|4541|4547.2|4541.2|4545|4539|11
1737471290000|2025-01-21 14:54:50|4546.2|4540.2|4547|4541|4547.2|4541.2|4546.2|4540.2|8
1737471300000|2025-01-21 14:55:00|4546.7|4540.7|4547.2|4541.2|4547.2|4541.2|4544.7|4538.7|12
1737471310000|2025-01-21 14:55:10|4546.4|4540.4|4547.2|4541.2|4547.4|4541.4|4545.4|4539.4|6
1737471320000|2025-01-21 14:55:20|4547.5|4541.5|4553.7|4547.7|4553.7|4547.7|4547.5|4541.5|24
1737471330000|2025-01-21 14:55:30|4555|4549|4555.7|4549.7|4556.7|4550.7|4552.7|4546.7|28
1737471340000|2025-01-21 14:55:40|4556.2|4550.2|4556.5|4550.5|4558.5|4552.5|4555.7|4549.7|20
1737471350000|2025-01-21 14:55:50|4556.2|4550.2|4555|4549|4556.2|4550.2|4554.5|4548.5|4
1737471360000|2025-01-21 14:56:00|4554.7|4548.7|4554.7|4548.7|4556.2|4550.2|4554.7|4548.7|14
1737471370000|2025-01-21 14:56:10|4554|4548|4552.7|4546.7|4554.7|4548.7|4551.7|4545.7|18
1737471380000|2025-01-21 14:56:20|4552|4546|4553|4547|4554|4548|4552|4546|23
1737471390000|2025-01-21 14:56:30|4552.7|4546.7|4556.7|4550.7|4558.2|4552.2|4552.7|4546.7|18
1737471400000|2025-01-21 14:56:40|4556.5|4550.5|4554.7|4548.7|4556.7|4550.7|4554.7|4548.7|25
1737471410000|2025-01-21 14:56:50|4554.5|4548.5|4556.7|4550.7|4556.7|4550.7|4553.5|4547.5|15
1737471420000|2025-01-21 14:57:00|4557|4551|4553.2|4547.2|4557|4551|4550.7|4544.7|25
1737471430000|2025-01-21 14:57:10|4553.5|4547.5|4552.5|4546.5|4554.2|4548.2|4551|4545|9
1737471440000|2025-01-21 14:57:20|4552.2|4546.2|4551.2|4545.2|4552.5|4546.5|4551|4545|9
1737471450000|2025-01-21 14:57:30|4551|4545|4547.7|4541.7|4551.7|4545.7|4547.7|4541.7|14
1737471460000|2025-01-21 14:57:40|4547|4541|4545|4539|4548|4542|4544|4538|28
1737471470000|2025-01-21 14:57:50|4544.7|4538.7|4545.2|4539.2|4545.2|4539.2|4544.2|4538.2|10
1737471480000|2025-01-21 14:58:00|4545|4539|4546.5|4540.5|4547|4541|4545|4539|26
1737471490000|2025-01-21 14:58:10|4546|4540|4548|4542|4548|4542|4545|4539|13
1737471500000|2025-01-21 14:58:20|4548.2|4542.2|4551|4545|4551|4545|4548.2|4542.2|7
1737471510000|2025-01-21 14:58:30|4551.5|4545.5|4549.5|4543.5|4551.5|4545.5|4549.2|4543.2|17
1737471520000|2025-01-21 14:58:40|4549.2|4543.2|4549|4543|4549.2|4543.2|4549|4543|2
1737471530000|2025-01-21 14:58:50|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4546.2|4540.2|56
1737471540000|2025-01-21 14:59:00|4550|4544|4551|4545|4551|4545|4548.5|4542.5|47
1737471550000|2025-01-21 14:59:10|4551.2|4545.2|4550|4544|4551.5|4545.5|4548.7|4542.7|19
1737471560000|2025-01-21 14:59:20|4549.5|4543.5|4548|4542|4549.5|4543.5|4548|4542|9
1737471570000|2025-01-21 14:59:30|4547|4541|4546|4540|4547|4541|4545|4539|12
1737471580000|2025-01-21 14:59:40|4545.7|4539.7|4543.7|4537.7|4546|4540|4543.7|4537.7|9
1737471590000|2025-01-21 14:59:50|4544|4538|4541.7|4535.7|4544|4538|4541.2|4535.2|35
1737471600000|2025-01-21 15:00:00|4541.4|4535.4|4538|4532|4542.2|4536.2|4537.4|4531.4|25
1737471610000|2025-01-21 15:00:10|4538.2|4532.2|4534.4|4528.4|4538.2|4532.2|4533|4527|64
1737471620000|2025-01-21 15:00:20|4533.9|4527.9|4535.9|4529.9|4536.2|4530.2|4533.7|4527.7|36
1737471630000|2025-01-21 15:00:30|4536.2|4530.2|4539.2|4533.2|4540.2|4534.2|4535.9|4529.9|43
1737471640000|2025-01-21 15:00:40|4538.9|4532.9|4540.2|4534.2|4540.2|4534.2|4537.4|4531.4|20
1737471650000|2025-01-21 15:00:50|4542.2|4536.2|4537.2|4531.2|4542.9|4536.9|4536.7|4530.7|46
1737471660000|2025-01-21 15:01:00|4537.4|4531.4|4534.4|4528.4|4540.2|4534.2|4534.4|4528.4|21
1737471670000|2025-01-21 15:01:10|4534.9|4528.9|4537.2|4531.2|4538.2|4532.2|4534.9|4528.9|13
1737471680000|2025-01-21 15:01:20|4536.7|4530.7|4536.9|4530.9|4538.2|4532.2|4536.7|4530.7|10
1737471690000|2025-01-21 15:01:30|4537.4|4531.4|4534.9|4528.9|4540|4534|4533.9|4527.9|139
1737471700000|2025-01-21 15:01:40|4534.2|4528.2|4535.4|4529.4|4535.9|4529.9|4534.2|4528.2|11
1737471710000|2025-01-21 15:01:50|4535.2|4529.2|4537.7|4531.7|4537.9|4531.9|4535.2|4529.2|19
1737471720000|2025-01-21 15:02:00|4537.2|4531.2|4538.2|4532.2|4538.2|4532.2|4536.6|4530.6|10
1737471730000|2025-01-21 15:02:10|4538.4|4532.4|4539.2|4533.2|4540.2|4534.2|4537.9|4531.9|16
1737471740000|2025-01-21 15:02:20|4540|4534|4540.2|4534.2|4540.2|4534.2|4540|4534|3
1737471750000|2025-01-21 15:02:30|4539.4|4533.4|4538.2|4532.2|4539.4|4533.4|4538.2|4532.2|6
1737471760000|2025-01-21 15:02:40|4537.7|4531.7|4536.2|4530.2|4537.9|4531.9|4536.2|4530.2|14
1737471770000|2025-01-21 15:02:50|4536.4|4530.4|4537.2|4531.2|4537.2|4531.2|4536.4|4530.4|10
1737471780000|2025-01-21 15:03:00|4537.7|4531.7|4542.2|4536.2|4542.2|4536.2|4537.7|4531.7|66
1737471790000|2025-01-21 15:03:10|4544.2|4538.2|4544.4|4538.4|4545.2|4539.2|4543.4|4537.4|20
1737471800000|2025-01-21 15:03:20|4545.2|4539.2|4546.4|4540.4|4546.4|4540.4|4545.2|4539.2|19
1737471810000|2025-01-21 15:03:30|4545.4|4539.4|4541.2|4535.2|4546.2|4540.2|4541.2|4535.2|22
1737471820000|2025-01-21 15:03:40|4542|4536|4542.7|4536.7|4544.7|4538.7|4542|4536|10
1737471830000|2025-01-21 15:03:50|4542.2|4536.2|4542.4|4536.4|4542.4|4536.4|4542|4536|1
1737471840000|2025-01-21 15:04:00|4543.2|4537.2|4543.4|4537.4|4545.4|4539.4|4543.2|4537.2|17
1737471850000|2025-01-21 15:04:10|4543.2|4537.2|4542.4|4536.4|4543.4|4537.4|4542.2|4536.2|11
1737471860000|2025-01-21 15:04:20|4541.4|4535.4|4540.2|4534.2|4542.9|4536.9|4539.6|4533.6|35
1737471870000|2025-01-21 15:04:30|4540.7|4534.7|4540.2|4534.2|4541.4|4535.4|4539.9|4533.9|12
1737471880000|2025-01-21 15:04:40|4541.2|4535.2|4544.2|4538.2|4544.2|4538.2|4541.2|4535.2|16
1737471890000|2025-01-21 15:04:50|4543.9|4537.9|4542.2|4536.2|4544.4|4538.4|4541.4|4535.4|12
1737471900000|2025-01-21 15:05:00|4542.4|4536.4|4543.9|4537.9|4543.9|4537.9|4539.9|4533.9|22
1737471910000|2025-01-21 15:05:10|4543.4|4537.4|4540.9|4534.9|4543.4|4537.4|4539.4|4533.4|17
1737471920000|2025-01-21 15:05:20|4540.7|4534.7|4541.1|4535.1|4542.9|4536.9|4539.9|4533.9|29
1737471930000|2025-01-21 15:05:30|4540.4|4534.4|4542.4|4536.4|4542.4|4536.4|4539.4|4533.4|15
1737471940000|2025-01-21 15:05:40|4542.2|4536.2|4542.4|4536.4|4542.4|4536.4|4540.2|4534.2|13
1737471950000|2025-01-21 15:05:50|4542.2|4536.2|4545.2|4539.2|4545.2|4539.2|4542.2|4536.2|4
1737471960000|2025-01-21 15:06:00|4545.9|4539.9|4545.4|4539.4|4546.2|4540.2|4544.2|4538.2|16
1737471970000|2025-01-21 15:06:10|4545.7|4539.7|4546.4|4540.4|4546.4|4540.4|4545.2|4539.2|11
1737471980000|2025-01-21 15:06:20|4546.2|4540.2|4549.9|4543.9|4550.4|4544.4|4546.2|4540.2|17
1737471990000|2025-01-21 15:06:30|4550.2|4544.2|4550.5|4544.5|4551.4|4545.4|4550.2|4544.2|11
1737472000000|2025-01-21 15:06:40|4550.7|4544.7|4549.5|4543.5|4550.7|4544.7|4548.9|4542.9|6
1737472010000|2025-01-21 15:06:50|4549.7|4543.7|4548.7|4542.7|4550.2|4544.2|4548.5|4542.5|11
1737472020000|2025-01-21 15:07:00|4549.2|4543.2|4545.9|4539.9|4549.2|4543.2|4545.7|4539.7|10
1737472030000|2025-01-21 15:07:10|4545.4|4539.4|4544.4|4538.4|4545.4|4539.4|4543.4|4537.4|13
1737472040000|2025-01-21 15:07:20|4543.7|4537.7|4541.9|4535.9|4543.9|4537.9|4541.9|4535.9|8
1737472050000|2025-01-21 15:07:30|4541.7|4535.7|4541.9|4535.9|4541.9|4535.9|4541.2|4535.2|7
1737472060000|2025-01-21 15:07:40|4543.3|4537.3|4545.2|4539.2|4545.4|4539.4|4543.3|4537.3|15
1737472070000|2025-01-21 15:07:50|4545.4|4539.4|4543.9|4537.9|4545.4|4539.4|4543.9|4537.9|6
1737472080000|2025-01-21 15:08:00|4544.2|4538.2|4543.2|4537.2|4544.4|4538.4|4542.9|4536.9|11
1737472090000|2025-01-21 15:08:10|4541.7|4535.7|4541.2|4535.2|4541.7|4535.7|4541.2|4535.2|2
1737472100000|2025-01-21 15:08:20|4541.4|4535.4|4542.4|4536.4|4542.4|4536.4|4541.2|4535.2|6
1737472110000|2025-01-21 15:08:30|4542.2|4536.2|4543.2|4537.2|4544.7|4538.7|4542.2|4536.2|78
1737472120000|2025-01-21 15:08:40|4543|4537|4541|4535|4543|4537|4541|4535|13
1737472130000|2025-01-21 15:08:50|4541.2|4535.2|4541.9|4535.9|4542.2|4536.2|4541.2|4535.2|10
1737472140000|2025-01-21 15:09:00|4542.2|4536.2|4543.4|4537.4|4543.4|4537.4|4542.2|4536.2|5
1737472150000|2025-01-21 15:09:10|4543.6|4537.6|4544.4|4538.4|4544.4|4538.4|4542.6|4536.6|19
1737472160000|2025-01-21 15:09:20|4544.2|4538.2|4543.4|4537.4|4545.4|4539.4|4542.9|4536.9|15
1737472170000|2025-01-21 15:09:30|4543.2|4537.2|4542.9|4536.9|4545.2|4539.2|4542.7|4536.7|22
1737472180000|2025-01-21 15:09:40|4543.9|4537.9|4542.7|4536.7|4543.9|4537.9|4542.7|4536.7|2
1737472190000|2025-01-21 15:09:50|4541.9|4535.9|4543.9|4537.9|4544.7|4538.7|4541.4|4535.4|26
1737472200000|2025-01-21 15:10:00|4543.2|4537.2|4549.2|4543.2|4549.2|4543.2|4543.2|4537.2|19
1737472210000|2025-01-21 15:10:10|4548.4|4542.4|4551.9|4545.9|4553.9|4547.9|4548.4|4542.4|18
1737472220000|2025-01-21 15:10:20|4551.4|4545.4|4551.4|4545.4|4552.4|4546.4|4551.4|4545.4|7
1737472230000|2025-01-21 15:10:30|4551.2|4545.2|4554.4|4548.4|4554.9|4548.9|4550.9|4544.9|16
1737472240000|2025-01-21 15:10:40|4554.2|4548.2|4554.2|4548.2|4554.4|4548.4|4553.4|4547.4|7
1737472250000|2025-01-21 15:10:50|4552.4|4546.4|4553.2|4547.2|4553.2|4547.2|4551.4|4545.4|8
1737472260000|2025-01-21 15:11:00|4552.9|4546.9|4553.2|4547.2|4554|4548|4552.2|4546.2|21
1737472270000|2025-01-21 15:11:10|4553.5|4547.5|4555.2|4549.2|4555.2|4549.2|4553.2|4547.2|13
1737472280000|2025-01-21 15:11:20|4554.4|4548.4|4554.7|4548.7|4555.2|4549.2|4554.4|4548.4|8
1737472290000|2025-01-21 15:11:30|4555.5|4549.5|4560.2|4554.2|4560.7|4554.7|4555.5|4549.5|31
1737472300000|2025-01-21 15:11:40|4559.9|4553.9|4557.2|4551.2|4559.9|4553.9|4557.2|4551.2|9
1737472310000|2025-01-21 15:11:50|4557.4|4551.4|4557.7|4551.7|4557.7|4551.7|4556.4|4550.4|24
1737472320000|2025-01-21 15:12:00|4557.4|4551.4|4560.2|4554.2|4561.2|4555.2|4557.2|4551.2|18
1737472330000|2025-01-21 15:12:10|4559.9|4553.9|4559.4|4553.4|4559.9|4553.9|4558.2|4552.2|40
1737472340000|2025-01-21 15:12:20|4559.2|4553.2|4558.4|4552.4|4559.2|4553.2|4558.2|4552.2|8
1737472350000|2025-01-21 15:12:30|4558.2|4552.2|4558.7|4552.7|4558.7|4552.7|4558.2|4552.2|14
1737472360000|2025-01-21 15:12:40|4559.2|4553.2|4558.2|4552.2|4559.2|4553.2|4558.2|4552.2|4
1737472370000|2025-01-21 15:12:50|4558.5|4552.5|4559.2|4553.2|4559.2|4553.2|4558.5|4552.5|9
1737472380000|2025-01-21 15:13:00|4559.7|4553.7|4559.2|4553.2|4559.7|4553.7|4559.2|4553.2|8
1737472390000|2025-01-21 15:13:10|4559.4|4553.4|4559.2|4553.2|4559.9|4553.9|4559.2|4553.2|7
1737472400000|2025-01-21 15:13:20|4557.9|4551.9|4558.4|4552.4|4558.4|4552.4|4557.2|4551.2|36
1737472410000|2025-01-21 15:13:30|4558.2|4552.2|4558.2|4552.2|4558.4|4552.4|4558|4552|10
1737472420000|2025-01-21 15:13:40|4558|4552|4561.2|4555.2|4561.2|4555.2|4558|4552|18
1737472430000|2025-01-21 15:13:50|4561.4|4555.4|4563.2|4557.2|4563.2|4557.2|4561.2|4555.2|13
1737472440000|2025-01-21 15:14:00|4562.4|4556.4|4562.2|4556.2|4563.2|4557.2|4562.2|4556.2|28
1737472450000|2025-01-21 15:14:10|4561.9|4555.9|4561.2|4555.2|4561.9|4555.9|4560.9|4554.9|6
1737472460000|2025-01-21 15:14:20|4562.2|4556.2|4562.5|4556.5|4562.7|4556.7|4561.7|4555.7|51
1737472470000|2025-01-21 15:14:30|4562.2|4556.2|4563|4557|4563|4557|4561.2|4555.2|8
1737472480000|2025-01-21 15:14:40|4562.7|4556.7|4562.2|4556.2|4563.2|4557.2|4561.5|4555.5|13
1737472490000|2025-01-21 15:14:50|4561.7|4555.7|4562.4|4556.4|4562.9|4556.9|4561.2|4555.2|15
1737472500000|2025-01-21 15:15:00|4561.4|4555.4|4561.2|4555.2|4561.9|4555.9|4561.2|4555.2|11
1737472510000|2025-01-21 15:15:10|4560.9|4554.9|4562.2|4556.2|4562.2|4556.2|4560.5|4554.5|58
1737472520000|2025-01-21 15:15:20|4561.7|4555.7|4561.7|4555.7|4562.2|4556.2|4561.2|4555.2|14
1737472530000|2025-01-21 15:15:30|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|6
1737472540000|2025-01-21 15:15:40|4561|4555|4561.2|4555.2|4562.2|4556.2|4561|4555|18
1737472550000|2025-01-21 15:15:50|4561.4|4555.4|4561.2|4555.2|4561.4|4555.4|4561.2|4555.2|1
1737472560000|2025-01-21 15:16:00|4561.4|4555.4|4550.4|4544.4|4561.4|4555.4|4550.4|4544.4|29
1737472570000|2025-01-21 15:16:10|4550.6|4544.6|4552.4|4546.4|4554.2|4548.2|4550.6|4544.6|19
1737472580000|2025-01-21 15:16:20|4552.2|4546.2|4553.2|4547.2|4554.4|4548.4|4552.2|4546.2|13
1737472590000|2025-01-21 15:16:30|4553.4|4547.4|4552.2|4546.2|4553.4|4547.4|4552.2|4546.2|12
1737472600000|2025-01-21 15:16:40|4552.4|4546.4|4551.4|4545.4|4552.4|4546.4|4551.2|4545.2|5
1737472610000|2025-01-21 15:16:50|4551.2|4545.2|4552.2|4546.2|4553.2|4547.2|4551.2|4545.2|17
1737472620000|2025-01-21 15:17:00|4552.4|4546.4|4553.2|4547.2|4553.4|4547.4|4551.4|4545.4|4
1737472630000|2025-01-21 15:17:10|4552.9|4546.9|4553.2|4547.2|4553.2|4547.2|4551.7|4545.7|13
1737472640000|2025-01-21 15:17:20|4553|4547|4552.9|4546.9|4553.4|4547.4|4552.9|4546.9|3
1737472650000|2025-01-21 15:17:30|4552.4|4546.4|4549.4|4543.4|4552.4|4546.4|4549.4|4543.4|10
1737472660000|2025-01-21 15:17:40|4549|4543|4550.4|4544.4|4550.4|4544.4|4549|4543|7
1737472670000|2025-01-21 15:17:50|4550.2|4544.2|4552.2|4546.2|4552.2|4546.2|4550.2|4544.2|7
1737472680000|2025-01-21 15:18:00|4552.9|4546.9|4556.2|4550.2|4556.4|4550.4|4552.7|4546.7|25
1737472690000|2025-01-21 15:18:10|4557.2|4551.2|4555.2|4549.2|4557.2|4551.2|4554.2|4548.2|15
1737472700000|2025-01-21 15:18:20|4554.9|4548.9|4554.2|4548.2|4555.2|4549.2|4553.9|4547.9|8
1737472710000|2025-01-21 15:18:30|4554.4|4548.4|4550.9|4544.9|4554.4|4548.4|4550.4|4544.4|11
1737472720000|2025-01-21 15:18:40|4550.7|4544.7|4550.2|4544.2|4551.2|4545.2|4550.2|4544.2|2
1737472730000|2025-01-21 15:18:50|4549.4|4543.4|4551.4|4545.4|4551.4|4545.4|4549.4|4543.4|41
1737472740000|2025-01-21 15:19:00|4552.2|4546.2|4549.7|4543.7|4552.2|4546.2|4549.7|4543.7|8
1737472750000|2025-01-21 15:19:10|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|4549.2|4543.2|0
1737472760000|2025-01-21 15:19:20|4549|4543|4545.9|4539.9|4549|4543|4545.2|4539.2|18
1737472770000|2025-01-21 15:19:30|4545.2|4539.2|4545.2|4539.2|4546.7|4540.7|4545.2|4539.2|8
1737472780000|2025-01-21 15:19:40|4546.2|4540.2|4546.7|4540.7|4547.4|4541.4|4546.2|4540.2|11
1737472790000|2025-01-21 15:19:50|4546.4|4540.4|4547.4|4541.4|4547.7|4541.7|4545.4|4539.4|9
1737472800000|2025-01-21 15:20:00|4547.2|4541.2|4549.7|4543.7|4549.7|4543.7|4546.2|4540.2|9
1737472810000|2025-01-21 15:20:10|4550.2|4544.2|4548.2|4542.2|4551|4545|4547.9|4541.9|5
1737472820000|2025-01-21 15:20:20|4548|4542|4545|4539|4548|4542|4545|4539|23
1737472830000|2025-01-21 15:20:30|4543.9|4537.9|4545.2|4539.2|4545.7|4539.7|4543.9|4537.9|14
1737472840000|2025-01-21 15:20:40|4545.4|4539.4|4545.2|4539.2|4545.4|4539.4|4544.4|4538.4|4
1737472850000|2025-01-21 15:20:50|4545|4539|4547.4|4541.4|4548.2|4542.2|4545|4539|13
1737472860000|2025-01-21 15:21:00|4547.2|4541.2|4545.4|4539.4|4547.5|4541.5|4545.4|4539.4|6
1737472870000|2025-01-21 15:21:10|4544.2|4538.2|4540.9|4534.9|4544.2|4538.2|4540.9|4534.9|15
1737472880000|2025-01-21 15:21:20|4540.4|4534.4|4541.2|4535.2|4541.9|4535.9|4540.2|4534.2|15
1737472890000|2025-01-21 15:21:30|4540.5|4534.5|4540.9|4534.9|4541.4|4535.4|4540.5|4534.5|5
1737472900000|2025-01-21 15:21:40|4540.4|4534.4|4541.4|4535.4|4542.2|4536.2|4540.2|4534.2|14
1737472910000|2025-01-21 15:21:50|4540.4|4534.4|4541.4|4535.4|4542.2|4536.2|4540.2|4534.2|11
1737472920000|2025-01-21 15:22:00|4541.9|4535.9|4542.2|4536.2|4542.2|4536.2|4541.2|4535.2|10
1737472930000|2025-01-21 15:22:10|4541.9|4535.9|4543.2|4537.2|4544.2|4538.2|4541.4|4535.4|9
1737472940000|2025-01-21 15:22:20|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4541.4|4535.4|6
1737472950000|2025-01-21 15:22:30|4542.2|4536.2|4538.2|4532.2|4542.2|4536.2|4537.2|4531.2|10
1737472960000|2025-01-21 15:22:40|4538.7|4532.7|4538.7|4532.7|4539.4|4533.4|4538.7|4532.7|6
1737472970000|2025-01-21 15:22:50|4538|4532|4538.2|4532.2|4538.5|4532.5|4538|4532|6
1737472980000|2025-01-21 15:23:00|4538.5|4532.5|4538.7|4532.7|4539.2|4533.2|4537.9|4531.9|9
1737472990000|2025-01-21 15:23:10|4539|4533|4542.8|4536.8|4542.8|4536.8|4539|4533|17
1737473000000|2025-01-21 15:23:20|4541.8|4535.8|4542.3|4536.3|4543|4537|4541.8|4535.8|16
1737473010000|2025-01-21 15:23:30|4542.8|4536.8|4542.8|4536.8|4543|4537|4542.8|4536.8|1
1737473020000|2025-01-21 15:23:40|4543|4537|4542|4536|4543|4537|4542|4536|15
1737473030000|2025-01-21 15:23:50|4543|4537|4542|4536|4543|4537|4542|4536|10
1737473040000|2025-01-21 15:24:00|4542.8|4536.8|4543|4537|4543.9|4537.9|4542.8|4536.8|17
1737473050000|2025-01-21 15:24:10|4542.8|4536.8|4542.5|4536.5|4542.8|4536.8|4542.5|4536.5|3
1737473060000|2025-01-21 15:24:20|4542.8|4536.8|4543|4537|4543|4537|4542|4536|3
1737473070000|2025-01-21 15:24:30|4543.8|4537.8|4545.8|4539.8|4545.8|4539.8|4543.8|4537.8|15
1737473080000|2025-01-21 15:24:40|4545.3|4539.3|4546.8|4540.8|4546.8|4540.8|4545|4539|63
1737473090000|2025-01-21 15:24:50|4546.5|4540.5|4543.5|4537.5|4546.5|4540.5|4542|4536|6
1737473100000|2025-01-21 15:25:00|4543.8|4537.8|4542.8|4536.8|4545.8|4539.8|4542.5|4536.5|10
1737473110000|2025-01-21 15:25:10|4543|4537|4544|4538|4544.8|4538.8|4542.8|4536.8|10
1737473120000|2025-01-21 15:25:20|4543.8|4537.8|4546.5|4540.5|4546.5|4540.5|4542.8|4536.8|12
1737473130000|2025-01-21 15:25:30|4546.8|4540.8|4546.8|4540.8|4547.8|4541.8|4546.8|4540.8|9
1737473140000|2025-01-21 15:25:40|4547.5|4541.5|4546.5|4540.5|4547.5|4541.5|4546.5|4540.5|2
1737473150000|2025-01-21 15:25:50|4546.8|4540.8|4546.5|4540.5|4547|4541|4545.8|4539.8|3
1737473160000|2025-01-21 15:26:00|4545.8|4539.8|4544|4538|4546.5|4540.5|4543.8|4537.8|5
1737473170000|2025-01-21 15:26:10|4545|4539|4543.5|4537.5|4546|4540|4543.5|4537.5|7
1737473180000|2025-01-21 15:26:20|4543|4537|4541|4535|4543|4537|4541|4535|9
1737473190000|2025-01-21 15:26:30|4541.5|4535.5|4539.8|4533.8|4541.5|4535.5|4539.8|4533.8|5
1737473200000|2025-01-21 15:26:40|4539.5|4533.5|4539|4533|4539.8|4533.8|4539|4533|5
1737473210000|2025-01-21 15:26:50|4539.2|4533.2|4540.5|4534.5|4540.8|4534.8|4539.2|4533.2|24
1737473220000|2025-01-21 15:27:00|4540.8|4534.8|4541.8|4535.8|4542.8|4536.8|4540.8|4534.8|6
1737473230000|2025-01-21 15:27:10|4542|4536|4542|4536|4542.8|4536.8|4541.5|4535.5|8
1737473240000|2025-01-21 15:27:20|4541.8|4535.8|4543.8|4537.8|4544|4538|4541.8|4535.8|25
1737473250000|2025-01-21 15:27:30|4544|4538|4547.8|4541.8|4547.8|4541.8|4542.8|4536.8|252
1737473260000|2025-01-21 15:27:40|4547.3|4541.3|4546.8|4540.8|4547.8|4541.8|4546.8|4540.8|13
1737473270000|2025-01-21 15:27:50|4547.8|4541.8|4545.1|4539.1|4548.1|4542.1|4545|4539|11
1737473280000|2025-01-21 15:28:00|4545.8|4539.8|4545.8|4539.8|4547.8|4541.8|4545.8|4539.8|7
1737473290000|2025-01-21 15:28:10|4544.5|4538.5|4543.8|4537.8|4545.2|4539.2|4543.8|4537.8|9
1737473300000|2025-01-21 15:28:20|4543.5|4537.5|4543.8|4537.8|4544|4538|4543.5|4537.5|3
1737473310000|2025-01-21 15:28:30|4542.8|4536.8|4541.8|4535.8|4542.8|4536.8|4541.8|4535.8|3
1737473320000|2025-01-21 15:28:40|4541|4535|4541.8|4535.8|4541.8|4535.8|4541|4535|7
1737473330000|2025-01-21 15:28:50|4539.5|4533.5|4538|4532|4539.5|4533.5|4537.8|4531.8|14
1737473340000|2025-01-21 15:29:00|4538.8|4532.8|4539.3|4533.3|4539.8|4533.8|4538.8|4532.8|17
1737473350000|2025-01-21 15:29:10|4539.5|4533.5|4538.5|4532.5|4539.5|4533.5|4537.8|4531.8|7
1737473360000|2025-01-21 15:29:20|4534.8|4528.8|4534.5|4528.5|4535.8|4529.8|4534.3|4528.3|16
1737473370000|2025-01-21 15:29:30|4534.2|4528.2|4534.8|4528.8|4534.8|4528.8|4534.2|4528.2|3
1737473380000|2025-01-21 15:29:40|4535|4529|4537.8|4531.8|4537.8|4531.8|4535|4529|10
1737473390000|2025-01-21 15:29:50|4538.3|4532.3|4535.8|4529.8|4538.3|4532.3|4535.8|4529.8|18
1737473400000|2025-01-21 15:30:00|4536.8|4530.8|4538|4532|4538|4532|4536.8|4530.8|24
1737473410000|2025-01-21 15:30:10|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537|4531|28
1737473420000|2025-01-21 15:30:20|4538|4532|4547.3|4541.3|4547.8|4541.8|4538|4532|62
1737473430000|2025-01-21 15:30:30|4545.8|4539.8|4544.6|4538.6|4545.8|4539.8|4544.3|4538.3|82
1737473440000|2025-01-21 15:30:40|4544.8|4538.8|4545.3|4539.3|4545.8|4539.8|4544.6|4538.6|7
1737473450000|2025-01-21 15:30:50|4545.6|4539.6|4551.2|4545.2|4551.2|4545.2|4545.3|4539.3|1280
1737473460000|2025-01-21 15:31:00|4550.9|4544.9|4555.2|4549.2|4557.2|4551.2|4550.9|4544.9|49
1737473470000|2025-01-21 15:31:10|4554.9|4548.9|4554.2|4548.2|4555.2|4549.2|4553.7|4547.7|16
1737473480000|2025-01-21 15:31:20|4554.7|4548.7|4551.9|4545.9|4554.7|4548.7|4551.9|4545.9|8
1737473490000|2025-01-21 15:31:30|4552.3|4546.3|4552.2|4546.2|4553.2|4547.2|4551.9|4545.9|8
1737473500000|2025-01-21 15:31:40|4552.5|4546.5|4553.9|4547.9|4554.2|4548.2|4552.5|4546.5|6
1737473510000|2025-01-21 15:31:50|4554.2|4548.2|4555.9|4549.9|4555.9|4549.9|4553.9|4547.9|6
1737473520000|2025-01-21 15:32:00|4555.4|4549.4|4555.2|4549.2|4557.9|4551.9|4555.1|4549.1|13
1737473530000|2025-01-21 15:32:10|4554.7|4548.7|4552.7|4546.7|4555.2|4549.2|4552.2|4546.2|11
1737473540000|2025-01-21 15:32:20|4552.9|4546.9|4552.9|4546.9|4553.9|4547.9|4552.9|4546.9|6
1737473550000|2025-01-21 15:32:30|4553.1|4547.1|4555.2|4549.2|4555.6|4549.6|4553.1|4547.1|14
1737473560000|2025-01-21 15:32:40|4554.9|4548.9|4555.6|4549.6|4555.6|4549.6|4554.9|4548.9|3
1737473570000|2025-01-21 15:32:50|4555.4|4549.4|4554.9|4548.9|4555.9|4549.9|4554.9|4548.9|6
1737473580000|2025-01-21 15:33:00|4555.2|4549.2|4557.2|4551.2|4557.2|4551.2|4554.9|4548.9|12
1737473590000|2025-01-21 15:33:10|4557.9|4551.9|4553.9|4547.9|4558.2|4552.2|4553.9|4547.9|17
1737473600000|2025-01-21 15:33:20|4554.2|4548.2|4555.4|4549.4|4555.9|4549.9|4554.2|4548.2|11
1737473610000|2025-01-21 15:33:30|4554.9|4548.9|4554.6|4548.6|4554.9|4548.9|4553.9|4547.9|7
1737473620000|2025-01-21 15:33:40|4554.1|4548.1|4552.9|4546.9|4554.3|4548.3|4552.1|4546.1|30
1737473630000|2025-01-21 15:33:50|4553.3|4547.3|4553.4|4547.4|4553.9|4547.9|4553.3|4547.3|3
1737473640000|2025-01-21 15:34:00|4553.6|4547.6|4551.9|4545.9|4553.6|4547.6|4550.4|4544.4|67
1737473650000|2025-01-21 15:34:10|4552.2|4546.2|4553.4|4547.4|4553.9|4547.9|4552.2|4546.2|9
1737473660000|2025-01-21 15:34:20|4552.4|4546.4|4553.4|4547.4|4553.9|4547.9|4552.4|4546.4|23
1737473670000|2025-01-21 15:34:30|4553.9|4547.9|4554.9|4548.9|4555.4|4549.4|4553.6|4547.6|6
1737473680000|2025-01-21 15:34:40|4555.1|4549.1|4555.9|4549.9|4555.9|4549.9|4554.1|4548.1|6
1737473690000|2025-01-21 15:34:50|4556.3|4550.3|4555.9|4549.9|4556.6|4550.6|4555.9|4549.9|1
1737473700000|2025-01-21 15:35:00|4556.4|4550.4|4556.9|4550.9|4556.9|4550.9|4555.9|4549.9|12
1737473710000|2025-01-21 15:35:10|4556.1|4550.1|4556.9|4550.9|4556.9|4550.9|4554.9|4548.9|9
1737473720000|2025-01-21 15:35:20|4556.7|4550.7|4556.4|4550.4|4556.9|4550.9|4555.7|4549.7|13
1737473730000|2025-01-21 15:35:30|4556.1|4550.1|4556.6|4550.6|4556.9|4550.9|4556.1|4550.1|5
1737473740000|2025-01-21 15:35:40|4556.4|4550.4|4559.9|4553.9|4559.9|4553.9|4556.4|4550.4|7
1737473750000|2025-01-21 15:35:50|4559.6|4553.6|4559.6|4553.6|4559.9|4553.9|4559.1|4553.1|7
1737473760000|2025-01-21 15:36:00|4559.9|4553.9|4562.9|4556.9|4563.9|4557.9|4559.6|4553.6|28
1737473770000|2025-01-21 15:36:10|4563.2|4557.2|4563.7|4557.7|4565.7|4559.7|4563.2|4557.2|21
1737473780000|2025-01-21 15:36:20|4563.9|4557.9|4563.9|4557.9|4564.9|4558.9|4562.9|4556.9|10
1737473790000|2025-01-21 15:36:30|4563.7|4557.7|4562.2|4556.2|4563.9|4557.9|4561.9|4555.9|12
1737473800000|2025-01-21 15:36:40|4562.9|4556.9|4564.5|4558.5|4565.7|4559.7|4562.7|4556.7|22
1737473810000|2025-01-21 15:36:50|4564.2|4558.2|4564.2|4558.2|4564.5|4558.5|4564.2|4558.2|3
1737473820000|2025-01-21 15:37:00|4563.9|4557.9|4562.2|4556.2|4566.3|4560.3|4562.2|4556.2|23
1737473830000|2025-01-21 15:37:10|4562|4556|4558.2|4552.2|4562|4556|4558.2|4552.2|14
1737473840000|2025-01-21 15:37:20|4557.9|4551.9|4561.5|4555.5|4561.5|4555.5|4557.9|4551.9|14
1737473850000|2025-01-21 15:37:30|4562.1|4556.1|4563.5|4557.5|4563.5|4557.5|4562.1|4556.1|8
1737473860000|2025-01-21 15:37:40|4564.5|4558.5|4565.8|4559.8|4566.3|4560.3|4564.5|4558.5|14
1737473870000|2025-01-21 15:37:50|4566.1|4560.1|4565.4|4559.4|4566.9|4560.9|4565.1|4559.1|31
1737473880000|2025-01-21 15:38:00|4565.7|4559.7|4566.6|4560.6|4566.9|4560.9|4565.1|4559.1|22
1737473890000|2025-01-21 15:38:10|4566.4|4560.4|4565.8|4559.8|4566.4|4560.4|4565.3|4559.3|4
1737473900000|2025-01-21 15:38:20|4565.6|4559.6|4563.1|4557.1|4565.6|4559.6|4563.1|4557.1|25
1737473910000|2025-01-21 15:38:30|4562.9|4556.9|4564.1|4558.1|4564.1|4558.1|4562.1|4556.1|16
1737473920000|2025-01-21 15:38:40|4563.1|4557.1|4563.4|4557.4|4563.8|4557.8|4562.1|4556.1|9
1737473930000|2025-01-21 15:38:50|4563.6|4557.6|4566.1|4560.1|4566.1|4560.1|4563.4|4557.4|15
1737473940000|2025-01-21 15:39:00|4565.8|4559.8|4565.6|4559.6|4568.6|4562.6|4565.6|4559.6|30
1737473950000|2025-01-21 15:39:10|4565|4559|4563.1|4557.1|4565.1|4559.1|4563.1|4557.1|11
1737473960000|2025-01-21 15:39:20|4563.5|4557.5|4565.1|4559.1|4565.4|4559.4|4563.5|4557.5|11
1737473970000|2025-01-21 15:39:30|4565.8|4559.8|4566.6|4560.6|4567.1|4561.1|4565.8|4559.8|16
1737473980000|2025-01-21 15:39:40|4566.9|4560.9|4567.4|4561.4|4568.1|4562.1|4566.9|4560.9|6
1737473990000|2025-01-21 15:39:50|4566.9|4560.9|4566.4|4560.4|4567.4|4561.4|4566.1|4560.1|6
1737474000000|2025-01-21 15:40:00|4566.6|4560.6|4568.1|4562.1|4568.1|4562.1|4566.3|4560.3|19
1737474010000|2025-01-21 15:40:10|4567.6|4561.6|4567.1|4561.1|4567.8|4561.8|4566.6|4560.6|1
1737474020000|2025-01-21 15:40:20|4566.8|4560.8|4568.1|4562.1|4568.1|4562.1|4566.6|4560.6|7
1737474030000|2025-01-21 15:40:30|4567.8|4561.8|4562.3|4556.3|4567.8|4561.8|4562.3|4556.3|21
1737474040000|2025-01-21 15:40:40|4561.8|4555.8|4562.8|4556.8|4563.1|4557.1|4560.8|4554.8|11
1737474050000|2025-01-21 15:40:50|4562.6|4556.6|4562.1|4556.1|4562.8|4556.8|4562.1|4556.1|11
1737474060000|2025-01-21 15:41:00|4561.3|4555.3|4562.1|4556.1|4562.1|4556.1|4561.1|4555.1|11
1737474070000|2025-01-21 15:41:10|4561.8|4555.8|4562.1|4556.1|4562.1|4556.1|4560.8|4554.8|6
1737474080000|2025-01-21 15:41:20|4562.4|4556.4|4563.1|4557.1|4563.1|4557.1|4562.4|4556.4|0
1737474090000|2025-01-21 15:41:30|4562.8|4556.8|4563.8|4557.8|4563.8|4557.8|4562.3|4556.3|10
1737474100000|2025-01-21 15:41:40|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4563.4|4557.4|2
1737474110000|2025-01-21 15:41:50|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4563.3|4557.3|3
1737474120000|2025-01-21 15:42:00|4564.1|4558.1|4563.8|4557.8|4564.1|4558.1|4560.8|4554.8|25
1737474130000|2025-01-21 15:42:10|4562.8|4556.8|4559.8|4553.8|4563.1|4557.1|4558.8|4552.8|14
1737474140000|2025-01-21 15:42:20|4559.6|4553.6|4558.1|4552.1|4560.1|4554.1|4557.8|4551.8|9
1737474150000|2025-01-21 15:42:30|4557.3|4551.3|4557.1|4551.1|4558.3|4552.3|4557.1|4551.1|7
1737474160000|2025-01-21 15:42:40|4556.8|4550.8|4557.8|4551.8|4558.3|4552.3|4556.8|4550.8|14
1737474170000|2025-01-21 15:42:50|4558.1|4552.1|4558.3|4552.3|4558.3|4552.3|4558.1|4552.1|1
1737474180000|2025-01-21 15:43:00|4557.8|4551.8|4556.8|4550.8|4558.3|4552.3|4556.8|4550.8|17
1737474190000|2025-01-21 15:43:10|4557.1|4551.1|4555.3|4549.3|4557.1|4551.1|4554.3|4548.3|6
1737474200000|2025-01-21 15:43:20|4554.6|4548.6|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|2
1737474210000|2025-01-21 15:43:30|4553.8|4547.8|4554.3|4548.3|4555.3|4549.3|4553.3|4547.3|8
1737474220000|2025-01-21 15:43:40|4553.3|4547.3|4555.1|4549.1|4555.3|4549.3|4551.3|4545.3|27
1737474230000|2025-01-21 15:43:50|4555.3|4549.3|4551.4|4545.4|4555.3|4549.3|4551.4|4545.4|23
1737474240000|2025-01-21 15:44:00|4552.1|4546.1|4552.3|4546.3|4554.1|4548.1|4552.1|4546.1|9
1737474250000|2025-01-21 15:44:10|4552.8|4546.8|4552.6|4546.6|4553.1|4547.1|4552.1|4546.1|6
1737474260000|2025-01-21 15:44:20|4552.4|4546.4|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|5
1737474270000|2025-01-21 15:44:30|4552.8|4546.8|4554.1|4548.1|4554.1|4548.1|4552.6|4546.6|6
1737474280000|2025-01-21 15:44:40|4555.1|4549.1|4555.4|4549.4|4555.6|4549.6|4554.6|4548.6|21
1737474290000|2025-01-21 15:44:50|4555.7|4549.7|4555.6|4549.6|4557.3|4551.3|4555.6|4549.6|13
1737474300000|2025-01-21 15:45:00|4556.1|4550.1|4555.9|4549.9|4557.1|4551.1|4554.4|4548.4|19
1737474310000|2025-01-21 15:45:10|4556.1|4550.1|4554.7|4548.7|4556.1|4550.1|4554.1|4548.1|4
1737474320000|2025-01-21 15:45:20|4554.9|4548.9|4556.1|4550.1|4556.1|4550.1|4554.9|4548.9|3
1737474330000|2025-01-21 15:45:30|4555.8|4549.8|4556.1|4550.1|4556.6|4550.6|4555.4|4549.4|8
1737474340000|2025-01-21 15:45:40|4556.9|4550.9|4555.1|4549.1|4557.1|4551.1|4554.8|4548.8|10
1737474350000|2025-01-21 15:45:50|4555.6|4549.6|4554.6|4548.6|4555.8|4549.8|4554.6|4548.6|8
1737474360000|2025-01-21 15:46:00|4554.8|4548.8|4551.3|4545.3|4554.8|4548.8|4551.1|4545.1|28
1737474370000|2025-01-21 15:46:10|4551.6|4545.6|4550.3|4544.3|4551.6|4545.6|4550.1|4544.1|2
1737474380000|2025-01-21 15:46:20|4550.1|4544.1|4545.3|4539.3|4550.1|4544.1|4544.2|4538.2|127
1737474390000|2025-01-21 15:46:30|4545.9|4539.9|4544.5|4538.5|4546.8|4540.8|4544.5|4538.5|11
1737474400000|2025-01-21 15:46:40|4545.2|4539.2|4544.5|4538.5|4545.2|4539.2|4542.7|4536.7|13
1737474410000|2025-01-21 15:46:50|4544.8|4538.8|4545.5|4539.5|4545.5|4539.5|4544.5|4538.5|3
1737474420000|2025-01-21 15:47:00|4546|4540|4543.7|4537.7|4546|4540|4543.7|4537.7|10
1737474430000|2025-01-21 15:47:10|4544.5|4538.5|4543.5|4537.5|4544.5|4538.5|4543.5|4537.5|5
1737474440000|2025-01-21 15:47:20|4543.7|4537.7|4545.5|4539.5|4545.5|4539.5|4542.7|4536.7|23
1737474450000|2025-01-21 15:47:30|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|10
1737474460000|2025-01-21 15:47:40|4544.5|4538.5|4542.5|4536.5|4544.5|4538.5|4542.2|4536.2|13
1737474470000|2025-01-21 15:47:50|4542.8|4536.8|4543.5|4537.5|4543.5|4537.5|4542.5|4536.5|4
1737474480000|2025-01-21 15:48:00|4543.2|4537.2|4542.5|4536.5|4543.5|4537.5|4542.5|4536.5|11
1737474490000|2025-01-21 15:48:10|4542.2|4536.2|4544.5|4538.5|4544.5|4538.5|4541.5|4535.5|22
1737474500000|2025-01-21 15:48:20|4545.2|4539.2|4547.2|4541.2|4548.5|4542.5|4545.2|4539.2|30
1737474510000|2025-01-21 15:48:30|4546.9|4540.9|4547.2|4541.2|4547.5|4541.5|4545.5|4539.5|9
1737474520000|2025-01-21 15:48:40|4547.5|4541.5|4547.2|4541.2|4547.5|4541.5|4547|4541|0
1737474530000|2025-01-21 15:48:50|4547.5|4541.5|4545.2|4539.2|4547.5|4541.5|4545.2|4539.2|6
1737474540000|2025-01-21 15:49:00|4545.5|4539.5|4544.7|4538.7|4545.5|4539.5|4544|4538|10
1737474550000|2025-01-21 15:49:10|4544.2|4538.2|4542.5|4536.5|4545.1|4539.1|4541.5|4535.5|20
1737474560000|2025-01-21 15:49:20|4542.2|4536.2|4541.8|4535.8|4542.5|4536.5|4541.5|4535.5|18
1737474570000|2025-01-21 15:49:30|4541.5|4535.5|4541.5|4535.5|4542.5|4536.5|4539.8|4533.8|31
1737474580000|2025-01-21 15:49:40|4541.2|4535.2|4539.7|4533.7|4541.2|4535.2|4539.7|4533.7|9
1737474590000|2025-01-21 15:49:50|||||||||1
1737474600000|2025-01-21 15:50:00|4539.2|4533.2|4542.2|4536.2|4542.5|4536.5|4539.2|4533.2|22
1737474610000|2025-01-21 15:50:10|4542.5|4536.5|4541.5|4535.5|4542.7|4536.7|4541|4535|5
1737474620000|2025-01-21 15:50:20|4541.2|4535.2|4539.7|4533.7|4541.2|4535.2|4539.2|4533.2|9
1737474630000|2025-01-21 15:50:30|4539.4|4533.4|4538.5|4532.5|4539.4|4533.4|4536|4530|14
1737474640000|2025-01-21 15:50:40|4538.2|4532.2|4539.5|4533.5|4539.5|4533.5|4538.2|4532.2|3
1737474650000|2025-01-21 15:50:50|4539.7|4533.7|4538.5|4532.5|4539.7|4533.7|4538.5|4532.5|5
1737474660000|2025-01-21 15:51:00|4538.2|4532.2|4537.5|4531.5|4539.7|4533.7|4537.5|4531.5|12
1737474670000|2025-01-21 15:51:10|4537.8|4531.8|4535.5|4529.5|4538|4532|4535.5|4529.5|2
1737474680000|2025-01-21 15:51:20|4536.5|4530.5|4536.2|4530.2|4537.2|4531.2|4535.2|4529.2|20
1737474690000|2025-01-21 15:51:30|4535.9|4529.9|4536.2|4530.2|4536.5|4530.5|4535.2|4529.2|7
1737474700000|2025-01-21 15:51:40|4535.7|4529.7|4532.2|4526.2|4536.2|4530.2|4531.5|4525.5|35
1737474710000|2025-01-21 15:51:50|4532.8|4526.8|4533.7|4527.7|4534.2|4528.2|4532.5|4526.5|11
1737474720000|2025-01-21 15:52:00|4533.5|4527.5|4533.5|4527.5|4535.2|4529.2|4533|4527|22
1737474730000|2025-01-21 15:52:10|4533.3|4527.3|4532.5|4526.5|4533.5|4527.5|4532.5|4526.5|2
1737474740000|2025-01-21 15:52:20|4532.7|4526.7|4532.5|4526.5|4534.2|4528.2|4532.5|4526.5|11
1737474750000|2025-01-21 15:52:30|4531.7|4525.7|4533.5|4527.5|4533.5|4527.5|4531.7|4525.7|6
1737474760000|2025-01-21 15:52:40|4534.2|4528.2|4533|4527|4534.5|4528.5|4531.9|4525.9|11
1737474770000|2025-01-21 15:52:50|4532.8|4526.8|4530.5|4524.5|4532.8|4526.8|4530.5|4524.5|17
1737474780000|2025-01-21 15:53:00|4530.2|4524.2|4529|4523|4530.2|4524.2|4528|4522|16
1737474790000|2025-01-21 15:53:10|4528.8|4522.8|4528|4522|4528.8|4522.8|4527.5|4521.5|10
1737474800000|2025-01-21 15:53:20|4528.3|4522.3|4528.5|4522.5|4528.7|4522.7|4528|4522|19
1737474810000|2025-01-21 15:53:30|4528.2|4522.2|4528.2|4522.2|4528.7|4522.7|4527.7|4521.7|35
1737474820000|2025-01-21 15:53:40|4528.5|4522.5|4527.2|4521.2|4528.5|4522.5|4527|4521|16
1737474830000|2025-01-21 15:53:50|4527.4|4521.4|4528.5|4522.5|4528.5|4522.5|4527.4|4521.4|6
1737474840000|2025-01-21 15:54:00|4530.5|4524.5|4531|4525|4532|4526|4530.5|4524.5|27
1737474850000|2025-01-21 15:54:10|4530.7|4524.7|4530.5|4524.5|4531.5|4525.5|4529.7|4523.7|20
1737474860000|2025-01-21 15:54:20|4530.7|4524.7|4528.5|4522.5|4531|4525|4528.5|4522.5|4
1737474870000|2025-01-21 15:54:30|4528.7|4522.7|4523.5|4517.5|4529.5|4523.5|4523.5|4517.5|16
1737474880000|2025-01-21 15:54:40|4523.8|4517.8|4523.5|4517.5|4523.8|4517.8|4523.5|4517.5|3
1737474890000|2025-01-21 15:54:50|4525.3|4519.3|4527.2|4521.2|4527.5|4521.5|4525.3|4519.3|18
1737474900000|2025-01-21 15:55:00|4527.5|4521.5|4529.7|4523.7|4530.5|4524.5|4527.5|4521.5|24
1737474910000|2025-01-21 15:55:10|4530|4524|4530.7|4524.7|4533.2|4527.2|4530|4524|12
1737474920000|2025-01-21 15:55:20|4530.5|4524.5|4531.7|4525.7|4532.3|4526.3|4530.5|4524.5|15
1737474930000|2025-01-21 15:55:30|4532.5|4526.5|4532.7|4526.7|4532.7|4526.7|4531.7|4525.7|5
1737474940000|2025-01-21 15:55:40|4533.5|4527.5|4533.7|4527.7|4535.2|4529.2|4533.5|4527.5|14
1737474950000|2025-01-21 15:55:50|4533.5|4527.5|4531.5|4525.5|4534.5|4528.5|4531.5|4525.5|20
1737474960000|2025-01-21 15:56:00|4532.5|4526.5|4536.3|4530.3|4536.6|4530.6|4532.5|4526.5|16
1737474970000|2025-01-21 15:56:10|4537.1|4531.1|4535.8|4529.8|4537.1|4531.1|4534.3|4528.3|16
1737474980000|2025-01-21 15:56:20|4538.1|4532.1|4536.1|4530.1|4538.1|4532.1|4535.9|4529.9|26
1737474990000|2025-01-21 15:56:30|4536.4|4530.4|4539.6|4533.6|4539.6|4533.6|4536.4|4530.4|6
1737475000000|2025-01-21 15:56:40|4541.4|4535.4|4540.1|4534.1|4541.4|4535.4|4539.9|4533.9|9
1737475010000|2025-01-21 15:56:50|4540.3|4534.3|4540.1|4534.1|4542.3|4536.3|4540.1|4534.1|8
1737475020000|2025-01-21 15:57:00|4539.3|4533.3|4537.1|4531.1|4540.6|4534.6|4536.9|4530.9|37
1737475030000|2025-01-21 15:57:10|4537.9|4531.9|4536.1|4530.1|4538.6|4532.6|4535.9|4529.9|16
1737475040000|2025-01-21 15:57:20|4537.6|4531.6|4535.3|4529.3|4538.1|4532.1|4535.3|4529.3|11
1737475050000|2025-01-21 15:57:30|4534.3|4528.3|4536.3|4530.3|4536.3|4530.3|4534.1|4528.1|9
1737475060000|2025-01-21 15:57:40|4536.1|4530.1|4535.3|4529.3|4536.1|4530.1|4535.3|4529.3|10
1737475070000|2025-01-21 15:57:50|4536.1|4530.1|4537.3|4531.3|4537.6|4531.6|4535.8|4529.8|6
1737475080000|2025-01-21 15:58:00|4538.1|4532.1|4538.3|4532.3|4538.3|4532.3|4537.3|4531.3|15
1737475090000|2025-01-21 15:58:10|4539.9|4533.9|4540.9|4534.9|4540.9|4534.9|4539.7|4533.7|34
1737475100000|2025-01-21 15:58:20|4540.4|4534.4|4540.9|4534.9|4540.9|4534.9|4540.2|4534.2|3
1737475110000|2025-01-21 15:58:30|4540.7|4534.7|4540.9|4534.9|4540.9|4534.9|4539.9|4533.9|8
1737475120000|2025-01-21 15:58:40|4540.2|4534.2|4540.7|4534.7|4540.7|4534.7|4539.9|4533.9|12
1737475130000|2025-01-21 15:58:50|4540.5|4534.5|4540.9|4534.9|4540.9|4534.9|4537.7|4531.7|22
1737475140000|2025-01-21 15:59:00|4541.3|4535.3|4542.9|4536.9|4544.7|4538.7|4541.3|4535.3|63
1737475150000|2025-01-21 15:59:10|4543.7|4537.7|4542.2|4536.2|4543.7|4537.7|4542|4536|8
1737475160000|2025-01-21 15:59:20|4541.9|4535.9|4541.2|4535.2|4541.9|4535.9|4540.2|4534.2|21
1737475170000|2025-01-21 15:59:30|4540.9|4534.9|4541.4|4535.4|4541.9|4535.9|4540.5|4534.5|19
1737475180000|2025-01-21 15:59:40|4541.7|4535.7|4541.9|4535.9|4541.9|4535.9|4541.6|4535.6|12
1737475190000|2025-01-21 15:59:50|4542.5|4536.5|4542.9|4536.9|4543.5|4537.5|4541.7|4535.7|14
1737475200000|2025-01-21 16:00:00|4543.7|4537.7|4548.7|4542.7|4548.7|4542.7|4543.7|4537.7|28
1737475210000|2025-01-21 16:00:10|4548.5|4542.5|4547.7|4541.7|4549.9|4543.9|4547.5|4541.5|40
1737475220000|2025-01-21 16:00:20|4547.5|4541.5|4545.7|4539.7|4547.5|4541.5|4545.5|4539.5|14
1737475230000|2025-01-21 16:00:30|4545.9|4539.9|4547.7|4541.7|4548.2|4542.2|4545.7|4539.7|14
1737475240000|2025-01-21 16:00:40|4547.9|4541.9|4546.9|4540.9|4548.7|4542.7|4546.9|4540.9|10
1737475250000|2025-01-21 16:00:50|4545.9|4539.9|4547.9|4541.9|4547.9|4541.9|4545.9|4539.9|17
1737475260000|2025-01-21 16:01:00|4548.2|4542.2|4553.5|4547.5|4553.7|4547.7|4548.2|4542.2|40
1737475270000|2025-01-21 16:01:10|4553.7|4547.7|4550.5|4544.5|4553.7|4547.7|4550.2|4544.2|86
1737475280000|2025-01-21 16:01:20|4550.7|4544.7|4550.2|4544.2|4552.2|4546.2|4550.2|4544.2|8
1737475290000|2025-01-21 16:01:30|4549.4|4543.4|4550.7|4544.7|4550.9|4544.9|4548.7|4542.7|13
1737475300000|2025-01-21 16:01:40|4550.9|4544.9|4550.7|4544.7|4551.9|4545.9|4550.7|4544.7|17
1737475310000|2025-01-21 16:01:50|4550.5|4544.5|4548.9|4542.9|4550.5|4544.5|4547.7|4541.7|12
1737475320000|2025-01-21 16:02:00|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4546.9|4540.9|8
1737475330000|2025-01-21 16:02:10|4548.2|4542.2|4548.5|4542.5|4548.7|4542.7|4547.5|4541.5|15
1737475340000|2025-01-21 16:02:20|4548.7|4542.7|4547.7|4541.7|4548.7|4542.7|4547.7|4541.7|8
1737475350000|2025-01-21 16:02:30|4547.9|4541.9|4548.7|4542.7|4549.5|4543.5|4547.9|4541.9|18
1737475360000|2025-01-21 16:02:40|4548.5|4542.5|4550.7|4544.7|4550.7|4544.7|4548.5|4542.5|21
1737475370000|2025-01-21 16:02:50|4550.5|4544.5|4549.5|4543.5|4551.2|4545.2|4549.5|4543.5|6
1737475380000|2025-01-21 16:03:00|4548.7|4542.7|4549.7|4543.7|4550.7|4544.7|4548.5|4542.5|22
1737475390000|2025-01-21 16:03:10|4549.9|4543.9|4550.7|4544.7|4550.9|4544.9|4549.9|4543.9|7
1737475400000|2025-01-21 16:03:20|4550.5|4544.5|4549.2|4543.2|4550.7|4544.7|4548.7|4542.7|11
1737475410000|2025-01-21 16:03:30|4548.7|4542.7|4550.5|4544.5|4550.5|4544.5|4548.7|4542.7|8
1737475420000|2025-01-21 16:03:40|4551|4545|4551.5|4545.5|4552.5|4546.5|4551|4545|9
1737475430000|2025-01-21 16:03:50|4552.5|4546.5|4555.3|4549.3|4556.1|4550.1|4551.5|4545.5|126
1737475440000|2025-01-21 16:04:00|4556.3|4550.3|4556.1|4550.1|4558.6|4552.6|4555.1|4549.1|559
1737475450000|2025-01-21 16:04:10|4556.3|4550.3|4558.1|4552.1|4558.1|4552.1|4556.3|4550.3|20
1737475460000|2025-01-21 16:04:20|4559.4|4553.4|4557.6|4551.6|4559.6|4553.6|4557.6|4551.6|60
1737475470000|2025-01-21 16:04:30|4556.3|4550.3|4555.6|4549.6|4557.1|4551.1|4555.3|4549.3|94
1737475480000|2025-01-21 16:04:40|4556.3|4550.3|4556.3|4550.3|4557.1|4551.1|4556.3|4550.3|4
1737475490000|2025-01-21 16:04:50|4556.6|4550.6|4554.3|4548.3|4556.6|4550.6|4554|4548|7
1737475500000|2025-01-21 16:05:00|4554|4548|4553.6|4547.6|4555.1|4549.1|4553.3|4547.3|19
1737475510000|2025-01-21 16:05:10|4553.3|4547.3|4550.6|4544.6|4553.5|4547.5|4550.6|4544.6|4
1737475520000|2025-01-21 16:05:20|4550.3|4544.3|4549.3|4543.3|4551.5|4545.5|4549.3|4543.3|10
1737475530000|2025-01-21 16:05:30|4550|4544|4552.3|4546.3|4552.3|4546.3|4550|4544|16
1737475540000|2025-01-21 16:05:40|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.3|4547.3|4
1737475550000|2025-01-21 16:05:50|4554.1|4548.1|4554.6|4548.6|4554.8|4548.8|4553.8|4547.8|5
1737475560000|2025-01-21 16:06:00|4554.3|4548.3|4556.6|4550.6|4556.6|4550.6|4554.3|4548.3|10
1737475570000|2025-01-21 16:06:10|4555.3|4549.3|4556.3|4550.3|4556.6|4550.6|4555.3|4549.3|11
1737475580000|2025-01-21 16:06:20|4557.3|4551.3|4556.8|4550.8|4557.3|4551.3|4556.5|4550.5|7
1737475590000|2025-01-21 16:06:30|4556.5|4550.5|4556.8|4550.8|4557.5|4551.5|4556.5|4550.5|32
1737475600000|2025-01-21 16:06:40|4556.5|4550.5|4557.8|4551.8|4558|4552|4556|4550|7
1737475610000|2025-01-21 16:06:50|4557|4551|4556.6|4550.6|4557.6|4551.6|4556.6|4550.6|11
1737475620000|2025-01-21 16:07:00|4556.3|4550.3|4556.8|4550.8|4557.1|4551.1|4556.1|4550.1|19
1737475630000|2025-01-21 16:07:10|4556.6|4550.6|4553.3|4547.3|4556.6|4550.6|4553.1|4547.1|32
1737475640000|2025-01-21 16:07:20|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.1|4547.1|4
1737475650000|2025-01-21 16:07:30|4553.1|4547.1|4554.6|4548.6|4556.4|4550.4|4553.1|4547.1|75
1737475660000|2025-01-21 16:07:40|4554.3|4548.3|4553.4|4547.4|4554.3|4548.3|4553.4|4547.4|8
1737475670000|2025-01-21 16:07:50|4553.7|4547.7|4555.6|4549.6|4555.9|4549.9|4553.7|4547.7|7
1737475680000|2025-01-21 16:08:00|4555.4|4549.4|4553.4|4547.4|4556.7|4550.7|4553.4|4547.4|14
1737475690000|2025-01-21 16:08:10|4553.6|4547.6|4552.9|4546.9|4553.9|4547.9|4552.7|4546.7|3
1737475700000|2025-01-21 16:08:20|4551.6|4545.6|4551.9|4545.9|4552.2|4546.2|4551.1|4545.1|6
1737475710000|2025-01-21 16:08:30|4552.9|4546.9|4553.6|4547.6|4554.1|4548.1|4552.9|4546.9|14
1737475720000|2025-01-21 16:08:40|4553.4|4547.4|4552.9|4546.9|4554.7|4548.7|4552.9|4546.9|11
1737475730000|2025-01-21 16:08:50|4552.7|4546.7|4552.9|4546.9|4553.4|4547.4|4551.9|4545.9|21
1737475740000|2025-01-21 16:09:00|4553.7|4547.7|4553.4|4547.4|4553.7|4547.7|4551.6|4545.6|28
1737475750000|2025-01-21 16:09:10|4553.7|4547.7|4553.2|4547.2|4553.7|4547.7|4552.9|4546.9|11
1737475760000|2025-01-21 16:09:20|4552.9|4546.9|4551.9|4545.9|4552.9|4546.9|4551.9|4545.9|13
1737475770000|2025-01-21 16:09:30|4552.2|4546.2|4553.7|4547.7|4553.7|4547.7|4552.2|4546.2|38
1737475780000|2025-01-21 16:09:40|4554.2|4548.2|4553.4|4547.4|4554.7|4548.7|4553.4|4547.4|53
1737475790000|2025-01-21 16:09:50|4552.6|4546.6|4552.2|4546.2|4552.9|4546.9|4551.9|4545.9|24
1737475800000|2025-01-21 16:10:00|4552.4|4546.4|4553.4|4547.4|4554.7|4548.7|4552.4|4546.4|21
1737475810000|2025-01-21 16:10:10|4552.9|4546.9|4551.9|4545.9|4553.9|4547.9|4551.9|4545.9|11
1737475820000|2025-01-21 16:10:20|4552.4|4546.4|4551.7|4545.7|4553.2|4547.2|4551.7|4545.7|4
1737475830000|2025-01-21 16:10:30|4550.4|4544.4|4550.7|4544.7|4551.2|4545.2|4549.2|4543.2|10
1737475840000|2025-01-21 16:10:40|4550.9|4544.9|4550.9|4544.9|4552.4|4546.4|4550.7|4544.7|9
1737475850000|2025-01-21 16:10:50|4550.7|4544.7|4551.2|4545.2|4551.2|4545.2|4549.4|4543.4|23
1737475860000|2025-01-21 16:11:00|4550.9|4544.9|4552.7|4546.7|4552.7|4546.7|4550.7|4544.7|11
1737475870000|2025-01-21 16:11:10|4551.9|4545.9|4551.2|4545.2|4551.9|4545.9|4550.2|4544.2|22
1737475880000|2025-01-21 16:11:20|4551.4|4545.4|4552.7|4546.7|4552.7|4546.7|4551.2|4545.2|13
1737475890000|2025-01-21 16:11:30|4552.9|4546.9|4556.9|4550.9|4558.2|4552.2|4552.9|4546.9|72
1737475900000|2025-01-21 16:11:40|4557.9|4551.9|4557.9|4551.9|4558.7|4552.7|4557.7|4551.7|14
1737475910000|2025-01-21 16:11:50|4557.7|4551.7|4559.9|4553.9|4560.1|4554.1|4557.7|4551.7|17
1737475920000|2025-01-21 16:12:00|4560.4|4554.4|4562.9|4556.9|4562.9|4556.9|4560.4|4554.4|41
1737475930000|2025-01-21 16:12:10|4562.3|4556.3|4561.2|4555.2|4562.3|4556.3|4561.2|4555.2|13
1737475940000|2025-01-21 16:12:20|4560.9|4554.9|4562.4|4556.4|4563.7|4557.7|4560.9|4554.9|10
1737475950000|2025-01-21 16:12:30|4563|4557|4562.7|4556.7|4563|4557|4561.4|4555.4|60
1737475960000|2025-01-21 16:12:40|4562.9|4556.9|4563.7|4557.7|4563.7|4557.7|4562.9|4556.9|9
1737475970000|2025-01-21 16:12:50|4565.7|4559.7|4563.2|4557.2|4565.7|4559.7|4562.7|4556.7|34
1737475980000|2025-01-21 16:13:00|4563.4|4557.4|4564.2|4558.2|4564.7|4558.7|4563.2|4557.2|39
1737475990000|2025-01-21 16:13:10|4563.9|4557.9|4563.7|4557.7|4565.4|4559.4|4563.7|4557.7|8
1737476000000|2025-01-21 16:13:20|4563.2|4557.2|4564.4|4558.4|4564.4|4558.4|4563.2|4557.2|15
1737476010000|2025-01-21 16:13:30|4564.9|4558.9|4566.4|4560.4|4566.7|4560.7|4563.9|4557.9|24
1737476020000|2025-01-21 16:13:40|4566.7|4560.7|4567.4|4561.4|4567.7|4561.7|4566.7|4560.7|24
1737476030000|2025-01-21 16:13:50|4567.2|4561.2|4564.4|4558.4|4567.2|4561.2|4563.9|4557.9|19
1737476040000|2025-01-21 16:14:00|4564.7|4558.7|4565.4|4559.4|4565.4|4559.4|4564.7|4558.7|19
1737476050000|2025-01-21 16:14:10|4568.7|4562.7|4568.3|4562.3|4570.3|4564.3|4567.8|4561.8|253
1737476060000|2025-01-21 16:14:20|4568.6|4562.6|4567.3|4561.3|4569.8|4563.8|4567|4561|215
1737476070000|2025-01-21 16:14:30|4567.5|4561.5|4565|4559|4569|4563|4564.5|4558.5|243
1737476080000|2025-01-21 16:14:40|4565.8|4559.8|4569.2|4563.2|4570.3|4564.3|4565.5|4559.5|62
1737476090000|2025-01-21 16:14:50|4568|4562|4568.7|4562.7|4568.7|4562.7|4568|4562|13
1737476100000|2025-01-21 16:15:00|4568.5|4562.5|4568|4562|4568.6|4562.6|4567.7|4561.7|18
1737476110000|2025-01-21 16:15:10|4567|4561|4566|4560|4567.8|4561.8|4566|4560|30
1737476120000|2025-01-21 16:15:20|4566.2|4560.2|4566|4560|4566.8|4560.8|4566|4560|19
1737476130000|2025-01-21 16:15:30|4563.7|4557.7|4565|4559|4565|4559|4563.6|4557.6|40
1737476140000|2025-01-21 16:15:40|4565.8|4559.8|4565.5|4559.5|4565.8|4559.8|4564.3|4558.3|13
1737476150000|2025-01-21 16:15:50|4566|4560|4564.8|4558.8|4567|4561|4564.8|4558.8|22
1737476160000|2025-01-21 16:16:00|4566.3|4560.3|4564.5|4558.5|4567.8|4561.8|4564|4558|39
1737476170000|2025-01-21 16:16:10|4564.8|4558.8|4562|4556|4564.8|4558.8|4561.8|4555.8|17
1737476180000|2025-01-21 16:16:20|4562.3|4556.3|4561.3|4555.3|4562.8|4556.8|4560.8|4554.8|14
1737476190000|2025-01-21 16:16:30|4561|4555|4561.3|4555.3|4561.8|4555.8|4560.2|4554.2|11
1737476200000|2025-01-21 16:16:40|4561.6|4555.6|4561.8|4555.8|4561.8|4555.8|4561.6|4555.6|2
1737476210000|2025-01-21 16:16:50|4561.6|4555.6|4561.3|4555.3|4561.8|4555.8|4560.8|4554.8|22
1737476220000|2025-01-21 16:17:00|4561|4555|4561.8|4555.8|4561.8|4555.8|4560.8|4554.8|8
1737476230000|2025-01-21 16:17:10|4560.8|4554.8|4557.8|4551.8|4560.8|4554.8|4557.8|4551.8|18
1737476240000|2025-01-21 16:17:20|4558.3|4552.3|4555.8|4549.8|4558.8|4552.8|4555.8|4549.8|14
1737476250000|2025-01-21 16:17:30|4555.4|4549.4|4557.8|4551.8|4559|4553|4554.8|4548.8|33
1737476260000|2025-01-21 16:17:40|4558|4552|4557.8|4551.8|4559.3|4553.3|4557.8|4551.8|34
1737476270000|2025-01-21 16:17:50|4557.3|4551.3|4558.3|4552.3|4558.3|4552.3|4557.3|4551.3|1
1737476280000|2025-01-21 16:18:00|4558|4552|4561.3|4555.3|4561.3|4555.3|4557.8|4551.8|6
1737476290000|2025-01-21 16:18:10|4561|4555|4558.9|4552.9|4562.3|4556.3|4558.6|4552.6|13
1737476300000|2025-01-21 16:18:20|4559.4|4553.4|4557.6|4551.6|4559.4|4553.4|4556.9|4550.9|7
1737476310000|2025-01-21 16:18:30|4557.9|4551.9|4556.1|4550.1|4558.4|4552.4|4555.9|4549.9|51
1737476320000|2025-01-21 16:18:40|4556.4|4550.4|4556.6|4550.6|4556.8|4550.8|4554.5|4548.5|6
1737476330000|2025-01-21 16:18:50|4555.8|4549.8|4551.8|4545.8|4555.8|4549.8|4551.8|4545.8|32
1737476340000|2025-01-21 16:19:00|4552.8|4546.8|4555.8|4549.8|4555.8|4549.8|4552.3|4546.3|33
1737476350000|2025-01-21 16:19:10|4555.5|4549.5|4558.8|4552.8|4558.8|4552.8|4555.3|4549.3|14
1737476360000|2025-01-21 16:19:20|4559.3|4553.3|4558|4552|4559.3|4553.3|4558|4552|4
1737476370000|2025-01-21 16:19:30|4558.5|4552.5|4559.5|4553.5|4560|4554|4558|4552|11
1737476380000|2025-01-21 16:19:40|4559.3|4553.3|4558.5|4552.5|4559.3|4553.3|4557.7|4551.7|4
1737476390000|2025-01-21 16:19:50|4558.8|4552.8|4558.5|4552.5|4559.3|4553.3|4558|4552|3
1737476400000|2025-01-21 16:20:00|4558.8|4552.8|4558|4552|4559|4553|4558|4552|4
1737476410000|2025-01-21 16:20:10|4557.8|4551.8|4558|4552|4558|4552|4557.8|4551.8|1
1737476420000|2025-01-21 16:20:20|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|6
1737476430000|2025-01-21 16:20:30|4557.8|4551.8|4558|4552|4558.2|4552.2|4557.5|4551.5|9
1737476440000|2025-01-21 16:20:40|4558.5|4552.5|4557|4551|4558.5|4552.5|4556|4550|6
1737476450000|2025-01-21 16:20:50|4557.5|4551.5|4557|4551|4557.5|4551.5|4557|4551|3
1737476460000|2025-01-21 16:21:00|4557.3|4551.3|4556.5|4550.5|4557.5|4551.5|4556.3|4550.3|6
1737476470000|2025-01-21 16:21:10|4556.3|4550.3|4555|4549|4556.3|4550.3|4555|4549|4
1737476480000|2025-01-21 16:21:20|4554.5|4548.5|4552.2|4546.2|4554.5|4548.5|4552|4546|18
1737476490000|2025-01-21 16:21:30|4552.5|4546.5|4552|4546|4554|4548|4552|4546|73
1737476500000|2025-01-21 16:21:40|4552.2|4546.2|4552.2|4546.2|4553.5|4547.5|4552|4546|2
1737476510000|2025-01-21 16:21:50|4552|4546|4553.7|4547.7|4554.5|4548.5|4552|4546|12
1737476520000|2025-01-21 16:22:00|4554|4548|4553.5|4547.5|4554|4548|4552.4|4546.4|5
1737476530000|2025-01-21 16:22:10|4554|4548|4556.5|4550.5|4556.8|4550.8|4554|4548|8
1737476540000|2025-01-21 16:22:20|4557|4551|4558.5|4552.5|4559.7|4553.7|4557|4551|22
1737476550000|2025-01-21 16:22:30|4558.7|4552.7|4556.7|4550.7|4559|4553|4556.7|4550.7|10
1737476560000|2025-01-21 16:22:40|4557.2|4551.2|4557.5|4551.5|4558|4552|4557|4551|6
1737476570000|2025-01-21 16:22:50|4557|4551|4558.7|4552.7|4558.7|4552.7|4557|4551|14
1737476580000|2025-01-21 16:23:00|4559|4553|4561.3|4555.3|4561.5|4555.5|4558|4552|16
1737476590000|2025-01-21 16:23:10|4561|4555|4560.7|4554.7|4561|4555|4560|4554|7
1737476600000|2025-01-21 16:23:20|4560.3|4554.3|4562|4556|4562|4556|4560.3|4554.3|4
1737476610000|2025-01-21 16:23:30|4562.2|4556.2|4565|4559|4565|4559|4562.2|4556.2|6
1737476620000|2025-01-21 16:23:40|4564.8|4558.8|4568.2|4562.2|4568.2|4562.2|4564.3|4558.3|43
1737476630000|2025-01-21 16:23:50|4569|4563|4568.8|4562.8|4569.8|4563.8|4567.8|4561.8|64
1737476640000|2025-01-21 16:24:00|4568.5|4562.5|4568|4562|4569.3|4563.3|4567.8|4561.8|47
1737476650000|2025-01-21 16:24:10|4567.8|4561.8|4567|4561|4568.8|4562.8|4567|4561|29
1737476660000|2025-01-21 16:24:20|4568.8|4562.8|4568.8|4562.8|4569.8|4563.8|4568.5|4562.5|20
1737476670000|2025-01-21 16:24:30|4569.8|4563.8|4571.3|4565.3|4571.3|4565.3|4569.3|4563.3|18
1737476680000|2025-01-21 16:24:40|4571.5|4565.5|4572.8|4566.8|4573.8|4567.8|4571.3|4565.3|10
1737476690000|2025-01-21 16:24:50|4571.8|4565.8|4572.3|4566.3|4572.8|4566.8|4571.3|4565.3|60
1737476700000|2025-01-21 16:25:00|4572.8|4566.8|4574.3|4568.3|4574.8|4568.8|4572.8|4566.8|23
1737476710000|2025-01-21 16:25:10|4573.8|4567.8|4569.8|4563.8|4573.8|4567.8|4569.8|4563.8|24
1737476720000|2025-01-21 16:25:20|4570.3|4564.3|4571.8|4565.8|4571.8|4565.8|4570.3|4564.3|12
1737476730000|2025-01-21 16:25:30|4571.5|4565.5|4571.8|4565.8|4572.3|4566.3|4571.3|4565.3|25
1737476740000|2025-01-21 16:25:40|4572.3|4566.3|4572.3|4566.3|4572.8|4566.8|4572|4566|6
1737476750000|2025-01-21 16:25:50|4572|4566|4571.8|4565.8|4572|4566|4571.8|4565.8|2
1737476760000|2025-01-21 16:26:00|4572.8|4566.8|4571.8|4565.8|4572.8|4566.8|4571.8|4565.8|14
1737476770000|2025-01-21 16:26:10|4571.3|4565.3|4570|4564|4571.3|4565.3|4570|4564|7
1737476780000|2025-01-21 16:26:20|4570.2|4564.2|4570.3|4564.3|4571|4565|4570|4564|8
1737476790000|2025-01-21 16:26:30|4570|4564|4567.5|4561.5|4571.6|4565.6|4567.5|4561.5|14
1737476800000|2025-01-21 16:26:40|4567.3|4561.3|4567|4561|4567.5|4561.5|4566.8|4560.8|4
1737476810000|2025-01-21 16:26:50|4566.8|4560.8|4568.5|4562.5|4569|4563|4566.8|4560.8|20
1737476820000|2025-01-21 16:27:00|4568.3|4562.3|4572.1|4566.1|4572.1|4566.1|4568.3|4562.3|12
1737476830000|2025-01-21 16:27:10|4572.3|4566.3|4573.1|4567.1|4573.6|4567.6|4571.4|4565.4|16
1737476840000|2025-01-21 16:27:20|4573.4|4567.4|4570.8|4564.8|4573.4|4567.4|4569.5|4563.5|166
1737476850000|2025-01-21 16:27:30|4571|4565|4573.3|4567.3|4573.3|4567.3|4571|4565|7
1737476860000|2025-01-21 16:27:40|4573.5|4567.5|4573|4567|4574.8|4568.8|4572.8|4566.8|6
1737476870000|2025-01-21 16:27:50|4572.8|4566.8|4574.3|4568.3|4575|4569|4571.3|4565.3|12
1737476880000|2025-01-21 16:28:00|4574.5|4568.5|4575.8|4569.8|4575.8|4569.8|4573.3|4567.3|31
1737476890000|2025-01-21 16:28:10|4575.7|4569.7|4577|4571|4577.2|4571.2|4575.5|4569.5|12
1737476900000|2025-01-21 16:28:20|4576.7|4570.7|4579.8|4573.8|4581.1|4575.1|4576.7|4570.7|49
1737476910000|2025-01-21 16:28:30|4579.6|4573.6|4577.6|4571.6|4579.8|4573.8|4577.6|4571.6|15
1737476920000|2025-01-21 16:28:40|4577.8|4571.8|4578.8|4572.8|4580.4|4574.4|4577.6|4571.6|5
1737476930000|2025-01-21 16:28:50|4578.3|4572.3|4577.4|4571.4|4578.3|4572.3|4577.3|4571.3|19
1737476940000|2025-01-21 16:29:00|4577.6|4571.6|4578.3|4572.3|4579.6|4573.6|4577.6|4571.6|16
1737476950000|2025-01-21 16:29:10|4579.4|4573.4|4576.8|4570.8|4579.4|4573.4|4576.8|4570.8|28
1737476960000|2025-01-21 16:29:20|4577.1|4571.1|4578.1|4572.1|4578.6|4572.6|4577.1|4571.1|10
1737476970000|2025-01-21 16:29:30|4577.6|4571.6|4577.8|4571.8|4578.8|4572.8|4577.6|4571.6|15
1737476980000|2025-01-21 16:29:40|4578.3|4572.3|4577.6|4571.6|4578.3|4572.3|4577.3|4571.3|9
1737476990000|2025-01-21 16:29:50|4577.3|4571.3|4577.6|4571.6|4577.8|4571.8|4577.1|4571.1|24
1737477000000|2025-01-21 16:30:00|4578.6|4572.6|4577.9|4571.9|4581.6|4575.6|4577.9|4571.9|17
1737477010000|2025-01-21 16:30:10|4578.1|4572.1|4579.9|4573.9|4581.4|4575.4|4578.1|4572.1|21
1737477020000|2025-01-21 16:30:20|4580.1|4574.1|4581.6|4575.6|4583.1|4577.1|4580.1|4574.1|29
1737477030000|2025-01-21 16:30:30|4581.9|4575.9|4585.9|4579.9|4586.4|4580.4|4581.9|4575.9|35
1737477040000|2025-01-21 16:30:40|4585.7|4579.7|4584.9|4578.9|4586.4|4580.4|4584.9|4578.9|39
1737477050000|2025-01-21 16:30:50|4585.4|4579.4|4583.9|4577.9|4585.7|4579.7|4582.4|4576.4|26
1737477060000|2025-01-21 16:31:00|4584.2|4578.2|4586.6|4580.6|4586.6|4580.6|4584.2|4578.2|18
1737477070000|2025-01-21 16:31:10|4587.4|4581.4|4592.4|4586.4|4592.4|4586.4|4587.4|4581.4|64
1737477080000|2025-01-21 16:31:20|4592.9|4586.9|4588.4|4582.4|4593.2|4587.2|4588.4|4582.4|67
1737477090000|2025-01-21 16:31:30|4588.9|4582.9|4588.9|4582.9|4589.6|4583.6|4588.4|4582.4|19
1737477100000|2025-01-21 16:31:40|4589.2|4583.2|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|7
1737477110000|2025-01-21 16:31:50|4588.8|4582.8|4589.6|4583.6|4589.6|4583.6|4588.8|4582.8|3
1737477120000|2025-01-21 16:32:00|4589.8|4583.8|4592.6|4586.6|4593.4|4587.4|4589.6|4583.6|17
1737477130000|2025-01-21 16:32:10|4593.4|4587.4|4593.9|4587.9|4594.9|4588.9|4592.6|4586.6|38
1737477140000|2025-01-21 16:32:20|4594.1|4588.1|4592.6|4586.6|4594.9|4588.9|4592.6|4586.6|15
1737477150000|2025-01-21 16:32:30|4592.4|4586.4|4593.4|4587.4|4593.6|4587.6|4592.1|4586.1|10
1737477160000|2025-01-21 16:32:40|4593.6|4587.6|4596.6|4590.6|4596.6|4590.6|4593.6|4587.6|25
1737477170000|2025-01-21 16:32:50|4596.8|4590.8|4593.9|4587.9|4597.4|4591.4|4593.9|4587.9|15
1737477180000|2025-01-21 16:33:00|4594.4|4588.4|4594.9|4588.9|4596.4|4590.4|4594.4|4588.4|22
1737477190000|2025-01-21 16:33:10|4595.2|4589.2|4595.4|4589.4|4595.6|4589.6|4594.4|4588.4|5
1737477200000|2025-01-21 16:33:20|4595.8|4589.8|4594.6|4588.6|4598.4|4592.4|4594.4|4588.4|135
1737477210000|2025-01-21 16:33:30|4594.4|4588.4|4594.6|4588.6|4595.9|4589.9|4594.4|4588.4|4
1737477220000|2025-01-21 16:33:40|4594.4|4588.4|4594.9|4588.9|4595.4|4589.4|4593.9|4587.9|3
1737477230000|2025-01-21 16:33:50|4594.4|4588.4|4592.6|4586.6|4594.4|4588.4|4590.4|4584.4|64
1737477240000|2025-01-21 16:34:00|4592.9|4586.9|4592.6|4586.6|4594.4|4588.4|4592.6|4586.6|19
1737477250000|2025-01-21 16:34:10|4593.6|4587.6|4590.9|4584.9|4593.6|4587.6|4590.4|4584.4|18
1737477260000|2025-01-21 16:34:20|4590.6|4584.6|4589.4|4583.4|4590.6|4584.6|4589.4|4583.4|19
1737477270000|2025-01-21 16:34:30|4589.6|4583.6|4587.6|4581.6|4589.6|4583.6|4587.4|4581.4|13
1737477280000|2025-01-21 16:34:40|4587.4|4581.4|4587.9|4581.9|4587.9|4581.9|4586.6|4580.6|10
1737477290000|2025-01-21 16:34:50|4588.6|4582.6|4587.4|4581.4|4590.4|4584.4|4587.1|4581.1|10
1737477300000|2025-01-21 16:35:00|4587.9|4581.9|4589.6|4583.6|4589.6|4583.6|4587.6|4581.6|18
1737477310000|2025-01-21 16:35:10|4589.9|4583.9|4586.8|4580.8|4590.4|4584.4|4586.8|4580.8|14
1737477320000|2025-01-21 16:35:20|4584.4|4578.4|4582.4|4576.4|4584.9|4578.9|4582.4|4576.4|12
1737477330000|2025-01-21 16:35:30|4581.9|4575.9|4583|4577|4586.6|4580.6|4581.4|4575.4|430
1737477340000|2025-01-21 16:35:40|4584|4578|4584|4578|4584.5|4578.5|4583.8|4577.8|3
1737477350000|2025-01-21 16:35:50|4583.8|4577.8|4583.5|4577.5|4584.8|4578.8|4583.5|4577.5|13
1737477360000|2025-01-21 16:36:00|4583.8|4577.8|4584.3|4578.3|4584.5|4578.5|4583.3|4577.3|7
1737477370000|2025-01-21 16:36:10|4584.8|4578.8|4587|4581|4587|4581|4584.3|4578.3|12
1737477380000|2025-01-21 16:36:20|4587.2|4581.2|4589.8|4583.8|4590.3|4584.3|4587.2|4581.2|15
1737477390000|2025-01-21 16:36:30|4590.3|4584.3|4588.3|4582.3|4590.8|4584.8|4587.8|4581.8|10
1737477400000|2025-01-21 16:36:40|4588|4582|4585.3|4579.3|4588.3|4582.3|4585.3|4579.3|5
1737477410000|2025-01-21 16:36:50|4586|4580|4591.3|4585.3|4591.3|4585.3|4586|4580|105
1737477420000|2025-01-21 16:37:00|4592|4586|4592.3|4586.3|4593|4587|4591.8|4585.8|19
1737477430000|2025-01-21 16:37:10|4592.6|4586.6|4590.3|4584.3|4592.8|4586.8|4590|4584|16
1737477440000|2025-01-21 16:37:20|4590|4584|4590.3|4584.3|4590.3|4584.3|4589.8|4583.8|1
1737477450000|2025-01-21 16:37:30|4590|4584|4590.3|4584.3|4590.3|4584.3|4590|4584|2
1737477460000|2025-01-21 16:37:40|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590|4584|2
1737477470000|2025-01-21 16:37:50|4590.5|4584.5|4590.5|4584.5|4591|4585|4590.5|4584.5|6
1737477480000|2025-01-21 16:38:00|4591.5|4585.5|4591|4585|4591.8|4585.8|4590.3|4584.3|18
1737477490000|2025-01-21 16:38:10|4590.5|4584.5|4589.8|4583.8|4591|4585|4589.3|4583.3|27
1737477500000|2025-01-21 16:38:20|4589.6|4583.6|4591.1|4585.1|4591.6|4585.6|4589.6|4583.6|41
1737477510000|2025-01-21 16:38:30|4591.4|4585.4|4591.4|4585.4|4591.8|4585.8|4590.6|4584.6|3
1737477520000|2025-01-21 16:38:40|4591.6|4585.6|4590.6|4584.6|4591.8|4585.8|4589.6|4583.6|17
1737477530000|2025-01-21 16:38:50|4590.3|4584.3|4590.8|4584.8|4590.8|4584.8|4590.1|4584.1|5
1737477540000|2025-01-21 16:39:00|4590.5|4584.5|4590.6|4584.6|4591.1|4585.1|4590.3|4584.3|14
1737477550000|2025-01-21 16:39:10|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.3|4583.3|15
1737477560000|2025-01-21 16:39:20|4588.9|4582.9|4590.6|4584.6|4590.6|4584.6|4588.6|4582.6|33
1737477570000|2025-01-21 16:39:30|4590.8|4584.8|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|12
1737477580000|2025-01-21 16:39:40|4591.1|4585.1|4591.6|4585.6|4591.6|4585.6|4591.1|4585.1|8
1737477590000|2025-01-21 16:39:50|4591.3|4585.3|4593.9|4587.9|4594.1|4588.1|4591.1|4585.1|38
1737477600000|2025-01-21 16:40:00|4594.2|4588.2|4597.6|4591.6|4597.6|4591.6|4594.2|4588.2|11
1737477610000|2025-01-21 16:40:10|4597.4|4591.4|4594.6|4588.6|4598.2|4592.2|4594.6|4588.6|15
1737477620000|2025-01-21 16:40:20|4593.6|4587.6|4592.4|4586.4|4593.6|4587.6|4591.6|4585.6|18
1737477630000|2025-01-21 16:40:30|4592.1|4586.1|4593.1|4587.1|4593.1|4587.1|4591.6|4585.6|5
1737477640000|2025-01-21 16:40:40|4593.3|4587.3|4594.3|4588.3|4594.3|4588.3|4593.3|4587.3|6
1737477650000|2025-01-21 16:40:50|4594|4588|4595.3|4589.3|4595.6|4589.6|4593.6|4587.6|6
1737477660000|2025-01-21 16:41:00|4596.3|4590.3|4595.6|4589.6|4596.3|4590.3|4594.6|4588.6|11
1737477670000|2025-01-21 16:41:10|4594.8|4588.8|4594.6|4588.6|4595.6|4589.6|4594.6|4588.6|3
1737477680000|2025-01-21 16:41:20|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.1|4587.1|6
1737477690000|2025-01-21 16:41:30|4593.3|4587.3|4592.6|4586.6|4593.3|4587.3|4592.6|4586.6|8
1737477700000|2025-01-21 16:41:40|4591.6|4585.6|4590.8|4584.8|4591.6|4585.6|4590.1|4584.1|7
1737477710000|2025-01-21 16:41:50|4590.6|4584.6|4590.6|4584.6|4591.1|4585.1|4589.6|4583.6|6
1737477720000|2025-01-21 16:42:00|4590.9|4584.9|4590.6|4584.6|4591.6|4585.6|4590.6|4584.6|7
1737477730000|2025-01-21 16:42:10|4591.1|4585.1|4591.4|4585.4|4591.6|4585.6|4590.9|4584.9|6
1737477740000|2025-01-21 16:42:20|4590.8|4584.8|4589.9|4583.9|4590.8|4584.8|4589.4|4583.4|23
1737477750000|2025-01-21 16:42:30|4590.1|4584.1|4591.6|4585.6|4591.6|4585.6|4589.9|4583.9|13
1737477760000|2025-01-21 16:42:40|4590.6|4584.6|4591.3|4585.3|4591.3|4585.3|4590.6|4584.6|4
1737477770000|2025-01-21 16:42:50|4591.6|4585.6|4590.8|4584.8|4591.6|4585.6|4590.6|4584.6|3
1737477780000|2025-01-21 16:43:00|4590.6|4584.6|4593.4|4587.4|4593.4|4587.4|4590.6|4584.6|12
1737477790000|2025-01-21 16:43:10|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4591.4|4585.4|11
1737477800000|2025-01-21 16:43:20|4592.8|4586.8|4594.1|4588.1|4594.3|4588.3|4592.8|4586.8|11
1737477810000|2025-01-21 16:43:30|4593.8|4587.8|4595.3|4589.3|4596.9|4590.9|4593.8|4587.8|12
1737477820000|2025-01-21 16:43:40|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4594.6|4588.6|5
1737477830000|2025-01-21 16:43:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4
1737477840000|2025-01-21 16:44:00|4596.8|4590.8|4597.6|4591.6|4598.6|4592.6|4596.6|4590.6|15
1737477850000|2025-01-21 16:44:10|4596.6|4590.6|4597.4|4591.4|4597.6|4591.6|4596.6|4590.6|8
1737477860000|2025-01-21 16:44:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4595.6|4589.6|17
1737477870000|2025-01-21 16:44:30|4597.1|4591.1|4596.4|4590.4|4597.1|4591.1|4596.1|4590.1|2
1737477880000|2025-01-21 16:44:40|4596.6|4590.6|4594.6|4588.6|4596.6|4590.6|4594.6|4588.6|10
1737477890000|2025-01-21 16:44:50|4593.6|4587.6|4594.6|4588.6|4594.6|4588.6|4593.6|4587.6|6
1737477900000|2025-01-21 16:45:00|4595.4|4589.4|4592.6|4586.6|4595.4|4589.4|4592.6|4586.6|13
1737477910000|2025-01-21 16:45:10|4591.4|4585.4|4589.4|4583.4|4591.4|4585.4|4589.4|4583.4|15
1737477920000|2025-01-21 16:45:20|4589.6|4583.6|4591.4|4585.4|4591.9|4585.9|4589.4|4583.4|21
1737477930000|2025-01-21 16:45:30|4590.9|4584.9|4585.4|4579.4|4590.9|4584.9|4584.1|4578.1|218
1737477940000|2025-01-21 16:45:40|4584.6|4578.6|4585.4|4579.4|4585.6|4579.6|4584.6|4578.6|7
1737477950000|2025-01-21 16:45:50|4585.7|4579.7|4584.4|4578.4|4586.6|4580.6|4584.4|4578.4|17
1737477960000|2025-01-21 16:46:00|4583.6|4577.6|4585.2|4579.2|4586.6|4580.6|4583.4|4577.4|18
1737477970000|2025-01-21 16:46:10|4585.1|4579.1|4580.4|4574.4|4585.1|4579.1|4580.4|4574.4|29
1737477980000|2025-01-21 16:46:20|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|37
1737477990000|2025-01-21 16:46:30|4580.6|4574.6|4581.1|4575.1|4581.3|4575.3|4579.9|4573.9|7
1737478000000|2025-01-21 16:46:40|4581.4|4575.4|4582.1|4576.1|4582.2|4576.2|4581.1|4575.1|11
1737478010000|2025-01-21 16:46:50|4581.9|4575.9|4583.8|4577.8|4585.4|4579.4|4581.4|4575.4|29
1737478020000|2025-01-21 16:47:00|4584|4578|4582|4576|4586.3|4580.3|4582|4576|15
1737478030000|2025-01-21 16:47:10|4581.8|4575.8|4582.3|4576.3|4583|4577|4581.8|4575.8|7
1737478040000|2025-01-21 16:47:20|4582|4576|4582.5|4576.5|4583|4577|4581.8|4575.8|7
1737478050000|2025-01-21 16:47:30|4582|4576|4583|4577|4583.8|4577.8|4581.8|4575.8|15
1737478060000|2025-01-21 16:47:40|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|2
1737478070000|2025-01-21 16:47:50|4583.8|4577.8|4580|4574|4584|4578|4580|4574|8
1737478080000|2025-01-21 16:48:00|4579.5|4573.5|4582|4576|4582.8|4576.8|4579.5|4573.5|14
1737478090000|2025-01-21 16:48:10|4581.8|4575.8|4583|4577|4583|4577|4581|4575|8
1737478100000|2025-01-21 16:48:20|4583.5|4577.5|4583.8|4577.8|4583.8|4577.8|4582.8|4576.8|10
1737478110000|2025-01-21 16:48:30|4584|4578|4585.8|4579.8|4586|4580|4584|4578|11
1737478120000|2025-01-21 16:48:40|4585.5|4579.5|4587|4581|4588|4582|4585.5|4579.5|11
1737478130000|2025-01-21 16:48:50|4587.3|4581.3|4585.8|4579.8|4588.8|4582.8|4585.8|4579.8|18
1737478140000|2025-01-21 16:49:00|4586|4580|4585.3|4579.3|4586.8|4580.8|4585.3|4579.3|13
1737478150000|2025-01-21 16:49:10|4585|4579|4583.8|4577.8|4585.3|4579.3|4583.8|4577.8|5
1737478160000|2025-01-21 16:49:20|4583.5|4577.5|4582.8|4576.8|4585.3|4579.3|4582.8|4576.8|3
1737478170000|2025-01-21 16:49:30|4583|4577|4583|4577|4583|4577|4582.8|4576.8|1
1737478180000|2025-01-21 16:49:40|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|4
1737478190000|2025-01-21 16:49:50|4581.3|4575.3|4581.5|4575.5|4582|4576|4581.3|4575.3|3
1737478200000|2025-01-21 16:50:00|4581.3|4575.3|4588.1|4582.1|4588.1|4582.1|4581.3|4575.3|112
1737478210000|2025-01-21 16:50:10|4587.8|4581.8|4585.6|4579.6|4587.9|4581.9|4585.6|4579.6|16
1737478220000|2025-01-21 16:50:20|4585.9|4579.9|4581.6|4575.6|4586.4|4580.4|4581.6|4575.6|33
1737478230000|2025-01-21 16:50:30|4581.4|4575.4|4575.1|4569.1|4581.4|4575.4|4575.1|4569.1|35
1737478240000|2025-01-21 16:50:40|4575.3|4569.3|4573.6|4567.6|4575.3|4569.3|4573.6|4567.6|5
1737478250000|2025-01-21 16:50:50|4573.3|4567.3|4572.6|4566.6|4573.6|4567.6|4572.6|4566.6|9
1737478260000|2025-01-21 16:51:00|4573.3|4567.3|4575.6|4569.6|4575.9|4569.9|4573.1|4567.1|19
1737478270000|2025-01-21 16:51:10|4575.9|4569.9|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|2
1737478280000|2025-01-21 16:51:20|||||||||6
1737478290000|2025-01-21 16:51:30|4575.8|4569.8|4575.3|4569.3|4575.8|4569.8|4575.3|4569.3|5
1737478300000|2025-01-21 16:51:40|4575.6|4569.6|4574.8|4568.8|4576.1|4570.1|4574.8|4568.8|6
1737478310000|2025-01-21 16:51:50|4575.1|4569.1|4575.3|4569.3|4575.3|4569.3|4575.1|4569.1|2
1737478320000|2025-01-21 16:52:00|4575.1|4569.1|4566.6|4560.6|4575.3|4569.3|4566.6|4560.6|74
1737478330000|2025-01-21 16:52:10|4566.3|4560.3|4565.8|4559.8|4566.6|4560.6|4564.6|4558.6|21
1737478340000|2025-01-21 16:52:20|4566.4|4560.4|4567.1|4561.1|4567.6|4561.6|4566.4|4560.4|21
1737478350000|2025-01-21 16:52:30|4566.8|4560.8|4565.6|4559.6|4566.8|4560.8|4565.4|4559.4|11
1737478360000|2025-01-21 16:52:40|4565.3|4559.3|4563.6|4557.6|4565.3|4559.3|4562.6|4556.6|79
1737478370000|2025-01-21 16:52:50|4563.4|4557.4|4563.6|4557.6|4564.6|4558.6|4563.3|4557.3|71
1737478380000|2025-01-21 16:53:00|4563.8|4557.8|4565.8|4559.8|4565.9|4559.9|4563.8|4557.8|10
1737478390000|2025-01-21 16:53:10|4565.9|4559.9|4566.3|4560.3|4566.3|4560.3|4565.6|4559.6|5
1737478400000|2025-01-21 16:53:20|4566.6|4560.6|4565.8|4559.8|4568.1|4562.1|4565.6|4559.6|20
1737478410000|2025-01-21 16:53:30|4565.6|4559.6|4567.3|4561.3|4567.3|4561.3|4565.6|4559.6|8
1737478420000|2025-01-21 16:53:40|4567.1|4561.1|4563.8|4557.8|4567.3|4561.3|4563.8|4557.8|13
1737478430000|2025-01-21 16:53:50|4564|4558|4563.3|4557.3|4564.3|4558.3|4563.3|4557.3|3
1737478440000|2025-01-21 16:54:00|4564.2|4558.2|4563.8|4557.8|4565.3|4559.3|4562.8|4556.8|6
1737478450000|2025-01-21 16:54:10|4564.6|4558.6|4565.6|4559.6|4565.6|4559.6|4563.8|4557.8|4
1737478460000|2025-01-21 16:54:20|4566.6|4560.6|4567.6|4561.6|4567.6|4561.6|4565.1|4559.1|13
1737478470000|2025-01-21 16:54:30|4567.8|4561.8|4568.6|4562.6|4568.6|4562.6|4567.6|4561.6|6
1737478480000|2025-01-21 16:54:40|4568.3|4562.3|4568.6|4562.6|4568.8|4562.8|4567.8|4561.8|6
1737478490000|2025-01-21 16:54:50|4568.8|4562.8|4567.6|4561.6|4568.8|4562.8|4567.6|4561.6|5
1737478500000|2025-01-21 16:55:00|4567.8|4561.8|4572.1|4566.1|4572.1|4566.1|4567.8|4561.8|21
1737478510000|2025-01-21 16:55:10|4572.4|4566.4|4572.6|4566.6|4574.9|4568.9|4572.4|4566.4|19
1737478520000|2025-01-21 16:55:20|4572.9|4566.9|4574.9|4568.9|4574.9|4568.9|4572.6|4566.6|3
1737478530000|2025-01-21 16:55:30|4574.6|4568.6|4573.9|4567.9|4574.9|4568.9|4573.6|4567.6|11
1737478540000|2025-01-21 16:55:40|4573.6|4567.6|4572.6|4566.6|4573.6|4567.6|4572.6|4566.6|11
1737478550000|2025-01-21 16:55:50|4572.9|4566.9|4571.1|4565.1|4572.9|4566.9|4570.9|4564.9|8
1737478560000|2025-01-21 16:56:00|4571.6|4565.6|4569.9|4563.9|4572.9|4566.9|4569.6|4563.6|8
1737478570000|2025-01-21 16:56:10|4569.6|4563.6|4568.6|4562.6|4570.9|4564.9|4568.1|4562.1|7
1737478580000|2025-01-21 16:56:20|4568.9|4562.9|4569.6|4563.6|4570.9|4564.9|4568.9|4562.9|8
1737478590000|2025-01-21 16:56:30|4569.3|4563.3|4569.6|4563.6|4569.8|4563.8|4568.6|4562.6|6
1737478600000|2025-01-21 16:56:40|4569.3|4563.3|4569.8|4563.8|4569.8|4563.8|4569.1|4563.1|4
1737478610000|2025-01-21 16:56:50|4570.1|4564.1|4568.8|4562.8|4570.8|4564.8|4568.8|4562.8|9
1737478620000|2025-01-21 16:57:00|4569.6|4563.6|4570.6|4564.6|4570.6|4564.6|4569.6|4563.6|7
1737478630000|2025-01-21 16:57:10|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4569.6|4563.6|7
1737478640000|2025-01-21 16:57:20|4571.3|4565.3|4571.6|4565.6|4571.8|4565.8|4571.3|4565.3|12
1737478650000|2025-01-21 16:57:30|4571.9|4565.9|4571.9|4565.9|4572.4|4566.4|4571.6|4565.6|14
1737478660000|2025-01-21 16:57:40|4571.6|4565.6|4572.4|4566.4|4573.1|4567.1|4571.6|4565.6|7
1737478670000|2025-01-21 16:57:50|4572.6|4566.6|4571.6|4565.6|4573.6|4567.6|4571.6|4565.6|8
1737478680000|2025-01-21 16:58:00|4572.4|4566.4|4573.6|4567.6|4573.6|4567.6|4571.6|4565.6|9
1737478690000|2025-01-21 16:58:10|4573.4|4567.4|4573.4|4567.4|4574.4|4568.4|4573.4|4567.4|21
1737478700000|2025-01-21 16:58:20|4573.6|4567.6|4575.1|4569.1|4575.2|4569.2|4573.4|4567.4|18
1737478710000|2025-01-21 16:58:30|4574.9|4568.9|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|0
1737478720000|2025-01-21 16:58:40|4575.1|4569.1|4575.1|4569.1|4575.4|4569.4|4574.9|4568.9|3
1737478730000|2025-01-21 16:58:50|4575.4|4569.4|4574.6|4568.6|4575.4|4569.4|4574.6|4568.6|2
1737478740000|2025-01-21 16:59:00|4575.4|4569.4|4573.9|4567.9|4575.6|4569.6|4573.4|4567.4|15
1737478750000|2025-01-21 16:59:10|4574.2|4568.2|4573.4|4567.4|4574.2|4568.2|4573.4|4567.4|2
1737478760000|2025-01-21 16:59:20|4573.6|4567.6|4572.9|4566.9|4573.6|4567.6|4572.9|4566.9|7
1737478770000|2025-01-21 16:59:30|4573.4|4567.4|4572.1|4566.1|4573.6|4567.6|4571.9|4565.9|9
1737478780000|2025-01-21 16:59:40|4572.4|4566.4|4573.1|4567.1|4574.4|4568.4|4572.4|4566.4|7
1737478790000|2025-01-21 16:59:50|4572.8|4566.8|4572.3|4566.3|4572.8|4566.8|4570.9|4564.9|13
1737478800000|2025-01-21 17:00:00|4572.6|4566.6|4573.4|4567.4|4573.9|4567.9|4572.6|4566.6|14
1737478810000|2025-01-21 17:00:10|4572.4|4566.4|4572.6|4566.6|4572.6|4566.6|4572.1|4566.1|9
1737478820000|2025-01-21 17:00:20|4572.8|4566.8|4572.6|4566.6|4573.4|4567.4|4572.4|4566.4|17
1737478830000|2025-01-21 17:00:30|4572.9|4566.9|4573.6|4567.6|4573.6|4567.6|4572.4|4566.4|7
1737478840000|2025-01-21 17:00:40|4573.3|4567.3|4573.1|4567.1|4573.6|4567.6|4572.6|4566.6|9
1737478850000|2025-01-21 17:00:50|4573.6|4567.6|4574.6|4568.6|4575.6|4569.6|4573.6|4567.6|12
1737478860000|2025-01-21 17:01:00|4574.9|4568.9|4578.6|4572.6|4578.6|4572.6|4574.9|4568.9|9
1737478870000|2025-01-21 17:01:10|4579.1|4573.1|4576.9|4570.9|4579.6|4573.6|4576.9|4570.9|18
1737478880000|2025-01-21 17:01:20|4576.6|4570.6|4575.6|4569.6|4576.6|4570.6|4575.6|4569.6|5
1737478890000|2025-01-21 17:01:30|4575.4|4569.4|4576.9|4570.9|4576.9|4570.9|4575.4|4569.4|4
1737478900000|2025-01-21 17:01:40|4576.6|4570.6|4574.4|4568.4|4576.6|4570.6|4574.4|4568.4|11
1737478910000|2025-01-21 17:01:50|4573.6|4567.6|4575.1|4569.1|4575.4|4569.4|4572.6|4566.6|9
1737478920000|2025-01-21 17:02:00|4574.9|4568.9|4574.6|4568.6|4575.6|4569.6|4574.6|4568.6|4
1737478930000|2025-01-21 17:02:10|4573.9|4567.9|4574.9|4568.9|4574.9|4568.9|4573.9|4567.9|7
1737478940000|2025-01-21 17:02:20|4575.1|4569.1|4574.9|4568.9|4575.6|4569.6|4574.9|4568.9|4
1737478950000|2025-01-21 17:02:30|4574.6|4568.6|4573.9|4567.9|4575.4|4569.4|4573.9|4567.9|7
1737478960000|2025-01-21 17:02:40|4574.2|4568.2|4574.3|4568.3|4575.6|4569.6|4573.9|4567.9|9
1737478970000|2025-01-21 17:02:50|4574.6|4568.6|4575.9|4569.9|4575.9|4569.9|4574.6|4568.6|23
1737478980000|2025-01-21 17:03:00|4576.1|4570.1|4576.6|4570.6|4577.6|4571.6|4575.6|4569.6|14
1737478990000|2025-01-21 17:03:10|4576.3|4570.3|4575.6|4569.6|4576.3|4570.3|4575.6|4569.6|3
1737479000000|2025-01-21 17:03:20|4575.1|4569.1|4575.3|4569.3|4575.6|4569.6|4574.6|4568.6|13
1737479010000|2025-01-21 17:03:30|4575|4569|4574.6|4568.6|4575|4569|4573.4|4567.4|7
1737479020000|2025-01-21 17:03:40|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|2
1737479030000|2025-01-21 17:03:50|4575.4|4569.4|4576.6|4570.6|4576.9|4570.9|4575.1|4569.1|11
1737479040000|2025-01-21 17:04:00|4576.9|4570.9|4575.1|4569.1|4576.9|4570.9|4575.1|4569.1|12
1737479050000|2025-01-21 17:04:10|4575.3|4569.3|4573.6|4567.6|4575.3|4569.3|4573.4|4567.4|5
1737479060000|2025-01-21 17:04:20|4574.6|4568.6|4575.6|4569.6|4575.6|4569.6|4574.6|4568.6|7
1737479070000|2025-01-21 17:04:30|4576.3|4570.3|4578.4|4572.4|4578.6|4572.6|4576.3|4570.3|18
1737479080000|2025-01-21 17:04:40|4576.6|4570.6|4574.6|4568.6|4576.6|4570.6|4574.1|4568.1|8
1737479090000|2025-01-21 17:04:50|4574.4|4568.4|4572.6|4566.6|4575.1|4569.1|4572.6|4566.6|12
1737479100000|2025-01-21 17:05:00|4572.9|4566.9|4576.6|4570.6|4576.6|4570.6|4572.9|4566.9|19
1737479110000|2025-01-21 17:05:10|4576.1|4570.1|4575.6|4569.6|4577.6|4571.6|4575.6|4569.6|19
1737479120000|2025-01-21 17:05:20|4575.9|4569.9|4576.9|4570.9|4577.6|4571.6|4575.9|4569.9|12
1737479130000|2025-01-21 17:05:30|4577.6|4571.6|4577.4|4571.4|4577.6|4571.6|4577.4|4571.4|1
1737479140000|2025-01-21 17:05:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|1
1737479150000|2025-01-21 17:05:50|4576.9|4570.9|4576.4|4570.4|4577.4|4571.4|4576.4|4570.4|8
1737479160000|2025-01-21 17:06:00|4576.9|4570.9|4577.9|4571.9|4577.9|4571.9|4576.6|4570.6|30
1737479170000|2025-01-21 17:06:10|4578.2|4572.2|4576.6|4570.6|4578.6|4572.6|4576.6|4570.6|7
1737479180000|2025-01-21 17:06:20|4577.6|4571.6|4577.9|4571.9|4578.6|4572.6|4577.6|4571.6|17
1737479190000|2025-01-21 17:06:30|4577.6|4571.6|4579.6|4573.6|4579.6|4573.6|4577.6|4571.6|6
1737479200000|2025-01-21 17:06:40|4580.9|4574.9|4581.9|4575.9|4582.1|4576.1|4580.6|4574.6|17
1737479210000|2025-01-21 17:06:50|4582.4|4576.4|4582.4|4576.4|4582.6|4576.6|4582.2|4576.2|4
1737479220000|2025-01-21 17:07:00|4582.6|4576.6|4580.1|4574.1|4582.6|4576.6|4579.4|4573.4|12
1737479230000|2025-01-21 17:07:10|4579.1|4573.1|4580.6|4574.6|4580.9|4574.9|4579.1|4573.1|12
1737479240000|2025-01-21 17:07:20|4580.4|4574.4|4581.6|4575.6|4581.6|4575.6|4579.6|4573.6|16
1737479250000|2025-01-21 17:07:30|4581.4|4575.4|4580.1|4574.1|4582.1|4576.1|4579.4|4573.4|9
1737479260000|2025-01-21 17:07:40|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|4
1737479270000|2025-01-21 17:07:50|4580.6|4574.6|4579.4|4573.4|4580.6|4574.6|4579.4|4573.4|4
1737479280000|2025-01-21 17:08:00|4580.1|4574.1|4582.4|4576.4|4583.4|4577.4|4579.9|4573.9|12
1737479290000|2025-01-21 17:08:10|4582.6|4576.6|4585.9|4579.9|4586.4|4580.4|4582.6|4576.6|8
1737479300000|2025-01-21 17:08:20|4586.4|4580.4|4586.6|4580.6|4586.6|4580.6|4585.4|4579.4|9
1737479310000|2025-01-21 17:08:30|4586.4|4580.4|4586.9|4580.9|4587.9|4581.9|4586.4|4580.4|18
1737479320000|2025-01-21 17:08:40|4586.6|4580.6|4586.9|4580.9|4587.4|4581.4|4586.4|4580.4|8
1737479330000|2025-01-21 17:08:50|4585.9|4579.9|4585.6|4579.6|4586.1|4580.1|4585.4|4579.4|4
1737479340000|2025-01-21 17:09:00|4586.1|4580.1|4584.9|4578.9|4586.6|4580.6|4584.9|4578.9|9
1737479350000|2025-01-21 17:09:10|4585.1|4579.1|4584.9|4578.9|4586.4|4580.4|4584.9|4578.9|16
1737479360000|2025-01-21 17:09:20|4584.6|4578.6|4582.4|4576.4|4585.2|4579.2|4582.4|4576.4|8
1737479370000|2025-01-21 17:09:30|4582.9|4576.9|4580.9|4574.9|4582.9|4576.9|4580.4|4574.4|18
1737479380000|2025-01-21 17:09:40|4580.6|4574.6|4583.9|4577.9|4583.9|4577.9|4580.6|4574.6|22
1737479390000|2025-01-21 17:09:50|4583.6|4577.6|4582.9|4576.9|4583.9|4577.9|4582.9|4576.9|24
1737479400000|2025-01-21 17:10:00|4582.6|4576.6|4581.9|4575.9|4583.2|4577.2|4581.6|4575.6|12
1737479410000|2025-01-21 17:10:10|4581.6|4575.6|4580.1|4574.1|4581.6|4575.6|4579.8|4573.8|8
1737479420000|2025-01-21 17:10:20|4580.3|4574.3|4582.6|4576.6|4582.6|4576.6|4580.3|4574.3|7
1737479430000|2025-01-21 17:10:30|4582.4|4576.4|4581.6|4575.6|4582.6|4576.6|4581.4|4575.4|9
1737479440000|2025-01-21 17:10:40|4581.4|4575.4|4582.6|4576.6|4582.6|4576.6|4581.4|4575.4|6
1737479450000|2025-01-21 17:10:50|4582.4|4576.4|4578.4|4572.4|4582.4|4576.4|4578.4|4572.4|10
1737479460000|2025-01-21 17:11:00|4578.6|4572.6|4578.6|4572.6|4579.6|4573.6|4578.6|4572.6|13
1737479470000|2025-01-21 17:11:10|4578.4|4572.4|4578.6|4572.6|4578.9|4572.9|4578.4|4572.4|3
1737479480000|2025-01-21 17:11:20|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|2
1737479490000|2025-01-21 17:11:30|4578.1|4572.1|4575.4|4569.4|4578.4|4572.4|4575.1|4569.1|6
1737479500000|2025-01-21 17:11:40|4575.6|4569.6|4575.1|4569.1|4576.6|4570.6|4575.1|4569.1|8
1737479510000|2025-01-21 17:11:50|4575.3|4569.3|4575.1|4569.1|4575.6|4569.6|4575.1|4569.1|2
1737479520000|2025-01-21 17:12:00|4575.3|4569.3|4576.4|4570.4|4576.4|4570.4|4575.3|4569.3|7
1737479530000|2025-01-21 17:12:10|4576.6|4570.6|4578.9|4572.9|4578.9|4572.9|4576.6|4570.6|10
1737479540000|2025-01-21 17:12:20|4579.2|4573.2|4579.8|4573.8|4581.9|4575.9|4579.2|4573.2|17
1737479550000|2025-01-21 17:12:30|4579.6|4573.6|4581.9|4575.9|4581.9|4575.9|4579.6|4573.6|6
1737479560000|2025-01-21 17:12:40|4581.7|4575.7|4580.4|4574.4|4581.9|4575.9|4580.4|4574.4|7
1737479570000|2025-01-21 17:12:50|4580.1|4574.1|4577.4|4571.4|4580.1|4574.1|4577.4|4571.4|3
1737479580000|2025-01-21 17:13:00|4577.6|4571.6|4576.9|4570.9|4577.6|4571.6|4576.6|4570.6|11
1737479590000|2025-01-21 17:13:10|4577.4|4571.4|4578.4|4572.4|4578.9|4572.9|4577.4|4571.4|5
1737479600000|2025-01-21 17:13:20|4578.9|4572.9|4578.6|4572.6|4578.9|4572.9|4578.6|4572.6|3
1737479610000|2025-01-21 17:13:30|4577.9|4571.9|4579.4|4573.4|4579.4|4573.4|4577.6|4571.6|5
1737479620000|2025-01-21 17:13:40|4578.9|4572.9|4579.9|4573.9|4580.1|4574.1|4578.9|4572.9|7
1737479630000|2025-01-21 17:13:50|4580.4|4574.4|4579.1|4573.1|4580.4|4574.4|4579.1|4573.1|3
1737479640000|2025-01-21 17:14:00|4579.4|4573.4|4580.4|4574.4|4581.4|4575.4|4579.4|4573.4|13
1737479650000|2025-01-21 17:14:10|4579.9|4573.9|4577.9|4571.9|4579.9|4573.9|4577.9|4571.9|4
1737479660000|2025-01-21 17:14:20|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4577.4|4571.4|7
1737479670000|2025-01-21 17:14:30|4578.4|4572.4|4579.4|4573.4|4579.4|4573.4|4578.4|4572.4|7
1737479680000|2025-01-21 17:14:40|||||||||4
1737479690000|2025-01-21 17:14:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|6
1737479700000|2025-01-21 17:15:00|4579.6|4573.6|4581.4|4575.4|4581.4|4575.4|4579.4|4573.4|13
1737479710000|2025-01-21 17:15:10|4582.1|4576.1|4581.9|4575.9|4582.4|4576.4|4581.4|4575.4|15
1737479720000|2025-01-21 17:15:20|4582.4|4576.4|4581.4|4575.4|4582.4|4576.4|4581.4|4575.4|7
1737479730000|2025-01-21 17:15:30|||||||||7
1737479740000|2025-01-21 17:15:40|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|7
1737479750000|2025-01-21 17:15:50|||||||||8
1737479760000|2025-01-21 17:16:00|4581.9|4575.9|4578.4|4572.4|4581.9|4575.9|4578.4|4572.4|12
1737479770000|2025-01-21 17:16:10|4577.9|4571.9|4577.1|4571.1|4577.9|4571.9|4576.9|4570.9|6
1737479780000|2025-01-21 17:16:20|4577.6|4571.6|4577.4|4571.4|4577.8|4571.8|4577.4|4571.4|3
1737479790000|2025-01-21 17:16:30|4576.6|4570.6|4574.9|4568.9|4576.6|4570.6|4574.9|4568.9|6
1737479800000|2025-01-21 17:16:40|4575.1|4569.1|4576.4|4570.4|4576.4|4570.4|4575.1|4569.1|6
1737479810000|2025-01-21 17:16:50|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.4|4570.4|2
1737479820000|2025-01-21 17:17:00|4577.1|4571.1|4577.9|4571.9|4577.9|4571.9|4576.4|4570.4|8
1737479830000|2025-01-21 17:17:10|4577.6|4571.6|4579.4|4573.4|4579.4|4573.4|4577.4|4571.4|6
1737479840000|2025-01-21 17:17:20|4580.4|4574.4|4581.4|4575.4|4581.9|4575.9|4579.6|4573.6|9
1737479850000|2025-01-21 17:17:30|4581.9|4575.9|4585.9|4579.9|4585.9|4579.9|4581.9|4575.9|126
1737479860000|2025-01-21 17:17:40|4585.7|4579.7|4589.5|4583.5|4589.5|4583.5|4585.7|4579.7|34
1737479870000|2025-01-21 17:17:50|4589.2|4583.2|4589.2|4583.2|4591|4585|4588.7|4582.7|19
1737479880000|2025-01-21 17:18:00|4589.5|4583.5|4589.4|4583.4|4590.5|4584.5|4589.4|4583.4|14
1737479890000|2025-01-21 17:18:10|4589.2|4583.2|4589.2|4583.2|4591|4585|4589.2|4583.2|14
1737479900000|2025-01-21 17:18:20|4588.5|4582.5|4587.5|4581.5|4588.5|4582.5|4587.2|4581.2|9
1737479910000|2025-01-21 17:18:30|4587.7|4581.7|4587.5|4581.5|4588.8|4582.8|4587.5|4581.5|6
1737479920000|2025-01-21 17:18:40|4587.7|4581.7|4587.5|4581.5|4587.7|4581.7|4587.2|4581.2|4
1737479930000|2025-01-21 17:18:50|4587.2|4581.2|4587.5|4581.5|4587.5|4581.5|4587|4581|12
1737479940000|2025-01-21 17:19:00|4587.2|4581.2|4588.2|4582.2|4588.2|4582.2|4586.8|4580.8|11
1737479950000|2025-01-21 17:19:10|4588|4582|4587|4581|4588.2|4582.2|4587|4581|3
1737479960000|2025-01-21 17:19:20|4586.5|4580.5|4585.5|4579.5|4586.5|4580.5|4583.5|4577.5|8
1737479970000|2025-01-21 17:19:30|4586|4580|4588.5|4582.5|4588.5|4582.5|4586|4580|21
1737479980000|2025-01-21 17:19:40|4588|4582|4588.2|4582.2|4588.5|4582.5|4587|4581|7
1737479990000|2025-01-21 17:19:50|4587.8|4581.8|4585.2|4579.2|4588|4582|4585.2|4579.2|201
1737480000000|2025-01-21 17:20:00|4585.5|4579.5|4584.2|4578.2|4586|4580|4584.2|4578.2|8
1737480010000|2025-01-21 17:20:10|4584.5|4578.5|4583.9|4577.9|4584.7|4578.7|4583.5|4577.5|8
1737480020000|2025-01-21 17:20:20|4585.2|4579.2|4585.2|4579.2|4586|4580|4584.9|4578.9|21
1737480030000|2025-01-21 17:20:30|4585.5|4579.5|4583.2|4577.2|4585.5|4579.5|4583|4577|5
1737480040000|2025-01-21 17:20:40|4583|4577|4582.5|4576.5|4583|4577|4582|4576|11
1737480050000|2025-01-21 17:20:50|4583.2|4577.2|4582.2|4576.2|4583.2|4577.2|4582|4576|7
1737480060000|2025-01-21 17:21:00|4582.7|4576.7|4586.5|4580.5|4587|4581|4582.7|4576.7|36
1737480070000|2025-01-21 17:21:10|4586.3|4580.3|4587|4581|4587|4581|4586|4580|6
1737480090000|2025-01-21 17:21:30|4588|4582|4588|4582|4588|4582|4588|4582|105
1737480100000|2025-01-21 17:21:40|4587.6|4581.6|4587.2|4581.2|4587.6|4581.6|4587|4581|13
1737480110000|2025-01-21 17:21:50|4587|4581|4590|4584|4590|4584|4587|4581|33
1737480120000|2025-01-21 17:22:00|4592|4586|4590|4584|4592|4586|4590|4584|20
1737480130000|2025-01-21 17:22:10|4589.4|4583.4|4590|4584|4590|4584|4589|4583|11
1737480140000|2025-01-21 17:22:20|4589.6|4583.6|4592|4586|4592|4586|4589.6|4583.6|29
1737480150000|2025-01-21 17:22:30|4591.3|4585.3|4590|4584|4592|4586|4590|4584|10
1737480160000|2025-01-21 17:22:40|4591|4585|4591|4585|4591|4585|4591|4585|8
1737480170000|2025-01-21 17:22:50|4590|4584|4589|4583|4590|4584|4588.5|4582.5|5
1737480180000|2025-01-21 17:23:00|4588.5|4582.5|4590|4584|4590|4584|4588.5|4582.5|6
1737480190000|2025-01-21 17:23:10|4589.2|4583.2|4588.2|4582.2|4589.2|4583.2|4588|4582|7
1737480200000|2025-01-21 17:23:20|||||||||3
1737480210000|2025-01-21 17:23:30|4588|4582|4588|4582|4588|4582|4588|4582|8
1737480220000|2025-01-21 17:23:40|4587.2|4581.2|4586|4580|4587.2|4581.2|4584|4578|104
1737480230000|2025-01-21 17:23:50|4587.7|4581.7|4589|4583|4589|4583|4587.7|4581.7|9
1737480240000|2025-01-21 17:24:00|4590|4584|4589|4583|4590|4584|4589|4583|8
1737480250000|2025-01-21 17:24:10|4588.7|4582.7|4588.5|4582.5|4588.7|4582.7|4588.5|4582.5|8
1737480260000|2025-01-21 17:24:20|4589|4583|4589|4583|4589.2|4583.2|4588.5|4582.5|6
1737480270000|2025-01-21 17:24:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589|4583|3
1737480280000|2025-01-21 17:24:40|4589|4583|4589.2|4583.2|4592.2|4586.2|4588.7|4582.7|28
1737480290000|2025-01-21 17:24:50|4589|4583|4589.2|4583.2|4589.2|4583.2|4588|4582|5
1737480300000|2025-01-21 17:25:00|4589|4583|4589|4583|4590.5|4584.5|4589|4583|47
1737480310000|2025-01-21 17:25:10|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588|4582|5
1737480320000|2025-01-21 17:25:20|4589|4583|4589.2|4583.2|4589.2|4583.2|4589|4583|1
1737480330000|2025-01-21 17:25:30|4590.2|4584.2|4590|4584|4591.7|4585.7|4590|4584|15
1737480340000|2025-01-21 17:25:40|4590.2|4584.2|4588.2|4582.2|4590.2|4584.2|4588.2|4582.2|35
1737480350000|2025-01-21 17:25:50|4587.2|4581.2|4588.2|4582.2|4588.6|4582.6|4587.2|4581.2|12
1737480360000|2025-01-21 17:26:00|4588.7|4582.7|4589|4583|4590.2|4584.2|4588.5|4582.5|5
1737480370000|2025-01-21 17:26:10|4589.5|4583.5|4590.2|4584.2|4590.5|4584.5|4589.2|4583.2|10
1737480380000|2025-01-21 17:26:20|4590|4584|4589.5|4583.5|4590.5|4584.5|4589.5|4583.5|13
1737480390000|2025-01-21 17:26:30|4589.2|4583.2|4589.2|4583.2|4590|4584|4589.2|4583.2|4
1737480400000|2025-01-21 17:26:40|4589|4583|4588.2|4582.2|4589|4583|4586.7|4580.7|16
1737480410000|2025-01-21 17:26:50|4588|4582|4587.7|4581.7|4588|4582|4587.2|4581.2|0
1737480420000|2025-01-21 17:27:00|4587.2|4581.2|4587.7|4581.7|4588|4582|4587.2|4581.2|9
1737480430000|2025-01-21 17:27:10|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|3
1737480440000|2025-01-21 17:27:20|4587.6|4581.6|4588.2|4582.2|4588.2|4582.2|4587.6|4581.6|7
1737480450000|2025-01-21 17:27:30|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|4
1737480460000|2025-01-21 17:27:40|4586.2|4580.2|4585.4|4579.4|4586.2|4580.2|4585.2|4579.2|5
1737480470000|2025-01-21 17:27:50|4585.2|4579.2|4582.7|4576.7|4585.7|4579.7|4582.7|4576.7|13
1737480480000|2025-01-21 17:28:00|4583|4577|4579.6|4573.6|4583.4|4577.4|4579.6|4573.6|33
1737480490000|2025-01-21 17:28:10|4579.9|4573.9|4579.4|4573.4|4580.6|4574.6|4579.4|4573.4|8
1737480500000|2025-01-21 17:28:20|4579.9|4573.9|4580.1|4574.1|4580.1|4574.1|4579.4|4573.4|5
1737480510000|2025-01-21 17:28:30|4580.4|4574.4|4577.1|4571.1|4580.4|4574.4|4576.9|4570.9|7
1737480520000|2025-01-21 17:28:40|4577.4|4571.4|4577.9|4571.9|4577.9|4571.9|4577.1|4571.1|3
1737480530000|2025-01-21 17:28:50|4577.4|4571.4|4578.4|4572.4|4578.4|4572.4|4577.4|4571.4|15
1737480540000|2025-01-21 17:29:00|4578.6|4572.6|4579.4|4573.4|4579.4|4573.4|4578.4|4572.4|9
1737480550000|2025-01-21 17:29:10|4578.9|4572.9|4578.4|4572.4|4578.9|4572.9|4578.4|4572.4|2
1737480560000|2025-01-21 17:29:20|4578.9|4572.9|4577.4|4571.4|4579.4|4573.4|4577.4|4571.4|15
1737480570000|2025-01-21 17:29:30|4576.9|4570.9|4575.9|4569.9|4576.9|4570.9|4575.9|4569.9|3
1737480580000|2025-01-21 17:29:40|4575.4|4569.4|4574.9|4568.9|4575.9|4569.9|4574.9|4568.9|8
1737480590000|2025-01-21 17:29:50|4574.4|4568.4|4573.9|4567.9|4574.4|4568.4|4573.9|4567.9|5
1737480600000|2025-01-21 17:30:00|4574.4|4568.4|4576.4|4570.4|4576.4|4570.4|4574.4|4568.4|26
1737480610000|2025-01-21 17:30:10|4576.9|4570.9|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|8
1737480620000|2025-01-21 17:30:20|4577.7|4571.7|4580.9|4574.9|4580.9|4574.9|4577.7|4571.7|8
1737480630000|2025-01-21 17:30:30|4581.2|4575.2|4580.4|4574.4|4582.4|4576.4|4580.4|4574.4|9
1737480640000|2025-01-21 17:30:40|4579.6|4573.6|4579.4|4573.4|4579.9|4573.9|4578.9|4572.9|7
1737480650000|2025-01-21 17:30:50|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|1
1737480660000|2025-01-21 17:31:00|4579.6|4573.6|4578.4|4572.4|4579.6|4573.6|4578.4|4572.4|3
1737480670000|2025-01-21 17:31:10|4578.1|4572.1|4577.4|4571.4|4578.1|4572.1|4576.6|4570.6|8
1737480680000|2025-01-21 17:31:20|4577.1|4571.1|4577.9|4571.9|4578.4|4572.4|4576.9|4570.9|13
1737480690000|2025-01-21 17:31:30|4577.6|4571.6|4577.4|4571.4|4577.6|4571.6|4576.4|4570.4|3
1737480700000|2025-01-21 17:31:40|4576.9|4570.9|4575.6|4569.6|4576.9|4570.9|4575.4|4569.4|17
1737480710000|2025-01-21 17:31:50|4575.9|4569.9|4575.9|4569.9|4576.6|4570.6|4575.4|4569.4|6
1737480720000|2025-01-21 17:32:00|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|3
1737480730000|2025-01-21 17:32:10|4575.9|4569.9|4576.2|4570.2|4576.4|4570.4|4575.6|4569.6|13
1737480740000|2025-01-21 17:32:20|4576.4|4570.4|4573.4|4567.4|4576.4|4570.4|4573.4|4567.4|10
1737480750000|2025-01-21 17:32:30|4573.6|4567.6|4574.1|4568.1|4574.4|4568.4|4573.4|4567.4|3
1737480760000|2025-01-21 17:32:40|4574.4|4568.4|4573.4|4567.4|4574.6|4568.6|4573.4|4567.4|5
1737480770000|2025-01-21 17:32:50|4573.6|4567.6|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|2
1737480780000|2025-01-21 17:33:00|4574.1|4568.1|4572.9|4566.9|4574.1|4568.1|4572.9|4566.9|6
1737480790000|2025-01-21 17:33:10|4572.6|4566.6|4572.6|4566.6|4573.1|4567.1|4572.6|4566.6|4
1737480800000|2025-01-21 17:33:20|4572.9|4566.9|4573.6|4567.6|4573.6|4567.6|4572.9|4566.9|2
1737480810000|2025-01-21 17:33:30|4573.4|4567.4|4573.6|4567.6|4573.6|4567.6|4573.1|4567.1|5
1737480820000|2025-01-21 17:33:40|4573.4|4567.4|4570.1|4564.1|4573.4|4567.4|4570.1|4564.1|10
1737480830000|2025-01-21 17:33:50|4570.6|4564.6|4570.4|4564.4|4570.6|4564.6|4570.1|4564.1|3
1737480840000|2025-01-21 17:34:00|4569.9|4563.9|4570.6|4564.6|4570.6|4564.6|4569.4|4563.4|4
1737480850000|2025-01-21 17:34:10|4571.9|4565.9|4572.9|4566.9|4572.9|4566.9|4571.9|4565.9|5
1737480860000|2025-01-21 17:34:20|4573.1|4567.1|4574.6|4568.6|4574.6|4568.6|4573.1|4567.1|6
1737480870000|2025-01-21 17:34:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4
1737480880000|2025-01-21 17:34:40|4573.6|4567.6|4573.1|4567.1|4573.6|4567.6|4572.9|4566.9|5
1737480890000|2025-01-21 17:34:50|4572.9|4566.9|4574.6|4568.6|4574.6|4568.6|4572.9|4566.9|8
1737480900000|2025-01-21 17:35:00|4575.1|4569.1|4576.4|4570.4|4577.6|4571.6|4575.1|4569.1|9
1737480910000|2025-01-21 17:35:10|4577.9|4571.9|4579.1|4573.1|4579.1|4573.1|4577.6|4571.6|11
1737480920000|2025-01-21 17:35:20|4579.4|4573.4|4580.6|4574.6|4580.9|4574.9|4579.4|4573.4|17
1737480930000|2025-01-21 17:35:30|4580.4|4574.4|4581.9|4575.9|4581.9|4575.9|4580.4|4574.4|9
1737480940000|2025-01-21 17:35:40|4581.4|4575.4|4581.4|4575.4|4582.4|4576.4|4581.4|4575.4|8
1737480950000|2025-01-21 17:35:50|4581.6|4575.6|4580.4|4574.4|4581.6|4575.6|4580.4|4574.4|5
1737480960000|2025-01-21 17:36:00|4579.9|4573.9|4579.1|4573.1|4579.9|4573.9|4579.1|4573.1|6
1737480970000|2025-01-21 17:36:10|4578.9|4572.9|4578.6|4572.6|4579.1|4573.1|4578.6|4572.6|7
1737480980000|2025-01-21 17:36:20|4578.9|4572.9|4577.4|4571.4|4578.9|4572.9|4577.4|4571.4|1
1737480990000|2025-01-21 17:36:30|4577.9|4571.9|4577.4|4571.4|4578.2|4572.2|4577.4|4571.4|1
1737481000000|2025-01-21 17:36:40|4578.4|4572.4|4579.9|4573.9|4579.9|4573.9|4578.4|4572.4|8
1737481010000|2025-01-21 17:36:50|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|6
1737481020000|2025-01-21 17:37:00|4581.4|4575.4|4582.2|4576.2|4582.2|4576.2|4581.4|4575.4|2
1737481030000|2025-01-21 17:37:10|4582.4|4576.4|4581.4|4575.4|4582.6|4576.6|4581.4|4575.4|9
1737481040000|2025-01-21 17:37:20|4580.6|4574.6|4581.2|4575.2|4581.2|4575.2|4580.6|4574.6|6
1737481050000|2025-01-21 17:37:30|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|3
1737481060000|2025-01-21 17:37:40|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4580.4|4574.4|4
1737481070000|2025-01-21 17:37:50|4580.4|4574.4|4579.9|4573.9|4580.6|4574.6|4579.4|4573.4|10
1737481080000|2025-01-21 17:38:00|4580.1|4574.1|4579.4|4573.4|4580.6|4574.6|4578.9|4572.9|5
1737481090000|2025-01-21 17:38:10|4579.6|4573.6|4579.1|4573.1|4579.6|4573.6|4579.1|4573.1|4
1737481100000|2025-01-21 17:38:20|4580|4574|4580.4|4574.4|4580.6|4574.6|4579.9|4573.9|10
1737481110000|2025-01-21 17:38:30|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1737481120000|2025-01-21 17:38:40|4578.6|4572.6|4578.4|4572.4|4579.6|4573.6|4577.4|4571.4|8
1737481130000|2025-01-21 17:38:50|4578.7|4572.7|4579.6|4573.6|4579.6|4573.6|4578.7|4572.7|3
1737481140000|2025-01-21 17:39:00|4580.2|4574.2|4579.4|4573.4|4580.6|4574.6|4578.9|4572.9|13
1737481150000|2025-01-21 17:39:10|4578.9|4572.9|4578.4|4572.4|4578.9|4572.9|4578.4|4572.4|4
1737481160000|2025-01-21 17:39:20|4578.6|4572.6|4578.4|4572.4|4578.6|4572.6|4577.6|4571.6|4
1737481170000|2025-01-21 17:39:30|4579.4|4573.4|4579.9|4573.9|4580.9|4574.9|4579.4|4573.4|10
1737481180000|2025-01-21 17:39:40|4579.6|4573.6|4579.4|4573.4|4579.9|4573.9|4578.6|4572.6|2
1737481190000|2025-01-21 17:39:50|4579.1|4573.1|4579.4|4573.4|4579.4|4573.4|4578.4|4572.4|5
1737481200000|2025-01-21 17:40:00|4579.9|4573.9|4579.1|4573.1|4580.4|4574.4|4579.1|4573.1|6
1737481210000|2025-01-21 17:40:10|4578.9|4572.9|4579.6|4573.6|4579.6|4573.6|4577.6|4571.6|15
1737481220000|2025-01-21 17:40:20|4579.4|4573.4|4577.9|4571.9|4579.4|4573.4|4577.6|4571.6|9
1737481230000|2025-01-21 17:40:30|4577.6|4571.6|4577.4|4571.4|4578.6|4572.6|4577.4|4571.4|5
1737481240000|2025-01-21 17:40:40|4577.1|4571.1|4576.4|4570.4|4577.1|4571.1|4575.9|4569.9|5
1737481250000|2025-01-21 17:40:50|4576.1|4570.1|4575.4|4569.4|4576.1|4570.1|4575.1|4569.1|6
1737481260000|2025-01-21 17:41:00|4575.1|4569.1|4574.6|4568.6|4576.9|4570.9|4573.4|4567.4|282
1737481270000|2025-01-21 17:41:10|4574.4|4568.4|4573.6|4567.6|4574.4|4568.4|4573.4|4567.4|5
1737481280000|2025-01-21 17:41:20|4573.1|4567.1|4572.6|4566.6|4573.1|4567.1|4572.1|4566.1|5
1737481290000|2025-01-21 17:41:30|4572.3|4566.3|4573.6|4567.6|4573.6|4567.6|4572.1|4566.1|5
1737481300000|2025-01-21 17:41:40|4573.1|4567.1|4571|4565|4573.1|4567.1|4570.5|4564.5|9
1737481310000|2025-01-21 17:41:50|4570.8|4564.8|4571.5|4565.5|4571.5|4565.5|4570.5|4564.5|3
1737481320000|2025-01-21 17:42:00|4572|4566|4570|4564|4572|4566|4569.5|4563.5|12
1737481330000|2025-01-21 17:42:10|4569.5|4563.5|4569.8|4563.8|4570.5|4564.5|4569.3|4563.3|4
1737481340000|2025-01-21 17:42:20|4569.3|4563.3|4568.8|4562.8|4569.3|4563.3|4567.5|4561.5|12
1737481350000|2025-01-21 17:42:30|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|8
1737481360000|2025-01-21 17:42:40|4568.5|4562.5|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|6
1737481370000|2025-01-21 17:42:50|4569.3|4563.3|4569|4563|4569.3|4563.3|4568.8|4562.8|1
1737481380000|2025-01-21 17:43:00|4569.3|4563.3|4570|4564|4570.3|4564.3|4569.3|4563.3|9
1737481390000|2025-01-21 17:43:10|4569.8|4563.8|4570.3|4564.3|4570.5|4564.5|4569.8|4563.8|0
1737481400000|2025-01-21 17:43:20|4570.6|4564.6|4571.5|4565.5|4571.5|4565.5|4570.6|4564.6|14
1737481410000|2025-01-21 17:43:30|4571.8|4565.8|4572.3|4566.3|4572.8|4566.8|4571.8|4565.8|1
1737481420000|2025-01-21 17:43:40|4572.5|4566.5|4573.8|4567.8|4573.8|4567.8|4571.3|4565.3|3
1737481430000|2025-01-21 17:43:50|4573.5|4567.5|4573.8|4567.8|4573.8|4567.8|4573.5|4567.5|9
1737481440000|2025-01-21 17:44:00|4573.5|4567.5|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|4
1737481450000|2025-01-21 17:44:10|4573.5|4567.5|4572.3|4566.3|4573.5|4567.5|4572.3|4566.3|3
1737481460000|2025-01-21 17:44:20|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|1
1737481470000|2025-01-21 17:44:30|4572|4566|4571.7|4565.7|4572.3|4566.3|4571.5|4565.5|8
1737481480000|2025-01-21 17:44:40|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|4
1737481490000|2025-01-21 17:44:50|4570.7|4564.7|4570.3|4564.3|4570.7|4564.7|4570.3|4564.3|1
1737481500000|2025-01-21 17:45:00|4569.8|4563.8|4569.5|4563.5|4570.8|4564.8|4569.3|4563.3|17
1737481510000|2025-01-21 17:45:10|4569.3|4563.3|4570|4564|4570.1|4564.1|4569.3|4563.3|3
1737481520000|2025-01-21 17:45:20|4569.8|4563.8|4569.5|4563.5|4569.8|4563.8|4568.8|4562.8|8
1737481530000|2025-01-21 17:45:30|4569.3|4563.3|4569.5|4563.5|4569.5|4563.5|4569.3|4563.3|4
1737481540000|2025-01-21 17:45:40|4569.3|4563.3|4569.3|4563.3|4569.7|4563.7|4569|4563|2
1737481550000|2025-01-21 17:45:50|||||||||1
1737481560000|2025-01-21 17:46:00|4569.5|4563.5|4575.6|4569.6|4576.1|4570.1|4569.5|4563.5|55
1737481570000|2025-01-21 17:46:10|4575.3|4569.3|4574.6|4568.6|4575.3|4569.3|4574.6|4568.6|3
1737481580000|2025-01-21 17:46:20|4574.3|4568.3|4573.6|4567.6|4574.6|4568.6|4573.4|4567.4|5
1737481590000|2025-01-21 17:46:30|4573.4|4567.4|4573.6|4567.6|4573.6|4567.6|4573.1|4567.1|4
1737481600000|2025-01-21 17:46:40|4574.1|4568.1|4576.3|4570.3|4576.4|4570.4|4574.1|4568.1|6
1737481610000|2025-01-21 17:46:50|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.1|4570.1|4
1737481620000|2025-01-21 17:47:00|4576.6|4570.6|4578.9|4572.9|4579.4|4573.4|4576.1|4570.1|48
1737481630000|2025-01-21 17:47:10|4579.1|4573.1|4578.1|4572.1|4579.4|4573.4|4578.1|4572.1|9
1737481640000|2025-01-21 17:47:20|||||||||3
1737481650000|2025-01-21 17:47:30|4577.8|4571.8|4576.4|4570.4|4577.8|4571.8|4576.1|4570.1|8
1737481660000|2025-01-21 17:47:40|4576.1|4570.1|4574.1|4568.1|4576.1|4570.1|4573.6|4567.6|19
1737481670000|2025-01-21 17:47:50|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.1|4568.1|1
1737481680000|2025-01-21 17:48:00|4574.6|4568.6|4572.1|4566.1|4574.9|4568.9|4572.1|4566.1|11
1737481690000|2025-01-21 17:48:10|4572.4|4566.4|4572.1|4566.1|4572.4|4566.4|4572.1|4566.1|1
1737481700000|2025-01-21 17:48:20|4571.6|4565.6|4570.9|4564.9|4571.6|4565.6|4570.6|4564.6|4
1737481710000|2025-01-21 17:48:30|4571.1|4565.1|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|2
1737481720000|2025-01-21 17:48:40|4570.9|4564.9|4570.9|4564.9|4571.4|4565.4|4570.9|4564.9|2
1737481730000|2025-01-21 17:48:50|4570.3|4564.3|4570.6|4564.6|4571.1|4565.1|4570.1|4564.1|5
1737481740000|2025-01-21 17:49:00|4571.1|4565.1|4570.3|4564.3|4571.1|4565.1|4570.3|4564.3|5
1737481750000|2025-01-21 17:49:10|4570.1|4564.1|4571.1|4565.1|4571.3|4565.3|4570.1|4564.1|8
1737481760000|2025-01-21 17:49:20|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4570.6|4564.6|5
1737481770000|2025-01-21 17:49:30|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.1|4564.1|10
1737481780000|2025-01-21 17:49:40|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.6|4564.6|1
1737481790000|2025-01-21 17:49:50|4570.6|4564.6|4570.4|4564.4|4571.1|4565.1|4570.1|4564.1|4
1737481800000|2025-01-21 17:50:00|4569.9|4563.9|4570.9|4564.9|4570.9|4564.9|4569.9|4563.9|5
1737481810000|2025-01-21 17:50:10|4570.6|4564.6|4567.8|4561.8|4570.6|4564.6|4567.8|4561.8|11
1737481820000|2025-01-21 17:50:20|4567.1|4561.1|4567.3|4561.3|4568.8|4562.8|4567.1|4561.1|12
1737481830000|2025-01-21 17:50:30|4567.6|4561.6|4568.9|4562.9|4568.9|4562.9|4567.1|4561.1|15
1737481840000|2025-01-21 17:50:40|4568.6|4562.6|4568.4|4562.4|4568.6|4562.6|4568.4|4562.4|4
1737481850000|2025-01-21 17:50:50|4568.6|4562.6|4567.9|4561.9|4569.1|4563.1|4567.9|4561.9|22
1737481860000|2025-01-21 17:51:00|4568.6|4562.6|4569.4|4563.4|4569.4|4563.4|4568.4|4562.4|9
1737481870000|2025-01-21 17:51:10|4569.7|4563.7|4569.4|4563.4|4569.9|4563.9|4568.9|4562.9|10
1737481880000|2025-01-21 17:51:20|||||||||2
1737481890000|2025-01-21 17:51:30|4570.1|4564.1|4569.9|4563.9|4570.1|4564.1|4569.9|4563.9|6
1737481900000|2025-01-21 17:51:40|4569.6|4563.6|4570.1|4564.1|4570.3|4564.3|4569.6|4563.6|4
1737481910000|2025-01-21 17:51:50|4570.3|4564.3|4570.6|4564.6|4570.9|4564.9|4570.1|4564.1|12
1737481920000|2025-01-21 17:52:00|4570.9|4564.9|4565.1|4559.1|4571.6|4565.6|4564.3|4558.3|13
1737481930000|2025-01-21 17:52:10|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.3|4559.3|4
1737481940000|2025-01-21 17:52:20|4565.9|4559.9|4565.6|4559.6|4565.9|4559.9|4565.6|4559.6|10
1737481950000|2025-01-21 17:52:30|4565.3|4559.3|4565.1|4559.1|4565.3|4559.3|4564.3|4558.3|7
1737481960000|2025-01-21 17:52:40|4565.7|4559.7|4563.3|4557.3|4566.1|4560.1|4563.3|4557.3|13
1737481970000|2025-01-21 17:52:50|4563.6|4557.6|4564.8|4558.8|4564.8|4558.8|4563.6|4557.6|6
1737481980000|2025-01-21 17:53:00|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4564.8|4558.8|7
1737481990000|2025-01-21 17:53:10|4565.8|4559.8|4566.8|4560.8|4567.1|4561.1|4565.8|4559.8|5
1737482000000|2025-01-21 17:53:20|4566.3|4560.3|4565.3|4559.3|4566.8|4560.8|4565.3|4559.3|6
1737482010000|2025-01-21 17:53:30|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|2
1737482020000|2025-01-21 17:53:40|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|2
1737482030000|2025-01-21 17:53:50|4565.9|4559.9|4566.6|4560.6|4567.1|4561.1|4565.9|4559.9|6
1737482040000|2025-01-21 17:54:00|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.3|4559.3|2
1737482050000|2025-01-21 17:54:10|4565.3|4559.3|4565.1|4559.1|4565.6|4559.6|4563.8|4557.8|24
1737482060000|2025-01-21 17:54:20|4564.9|4558.9|4566.6|4560.6|4566.6|4560.6|4564.1|4558.1|7
1737482070000|2025-01-21 17:54:30|4566.3|4560.3|4566.1|4560.1|4566.3|4560.3|4566.1|4560.1|1
1737482080000|2025-01-21 17:54:40|4565.8|4559.8|4564.9|4558.9|4565.8|4559.8|4564.3|4558.3|19
1737482090000|2025-01-21 17:54:50|4564.6|4558.6|4567.1|4561.1|4567.3|4561.3|4564.3|4558.3|56
1737482100000|2025-01-21 17:55:00|4566.3|4560.3|4568.1|4562.1|4568.1|4562.1|4566.1|4560.1|13
1737482110000|2025-01-21 17:55:10|4568.3|4562.3|4568.8|4562.8|4569.3|4563.3|4568.1|4562.1|11
1737482120000|2025-01-21 17:55:20|4568.6|4562.6|4568.8|4562.8|4569.1|4563.1|4568.3|4562.3|49
1737482130000|2025-01-21 17:55:30|4569.1|4563.1|4569.1|4563.1|4569.3|4563.3|4569.1|4563.1|4
1737482140000|2025-01-21 17:55:40|4568.9|4562.9|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|4
1737482150000|2025-01-21 17:55:50|4568.8|4562.8|4568.8|4562.8|4569.1|4563.1|4568.6|4562.6|5
1737482160000|2025-01-21 17:56:00|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|8
1737482170000|2025-01-21 17:56:10|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|11
1737482180000|2025-01-21 17:56:20|4569.3|4563.3|4568.8|4562.8|4569.3|4563.3|4568.6|4562.6|1
1737482190000|2025-01-21 17:56:30|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|4
1737482200000|2025-01-21 17:56:40|4568.3|4562.3|4568.1|4562.1|4568.3|4562.3|4568.1|4562.1|3
1737482210000|2025-01-21 17:56:50|4568.3|4562.3|4568.1|4562.1|4568.3|4562.3|4568.1|4562.1|2
1737482220000|2025-01-21 17:57:00|4568.3|4562.3|4569.1|4563.1|4569.1|4563.1|4568.1|4562.1|10
1737482230000|2025-01-21 17:57:10|4568.9|4562.9|4568.4|4562.4|4569.1|4563.1|4568.1|4562.1|7
1737482240000|2025-01-21 17:57:20|4568.1|4562.1|4567.9|4561.9|4568.1|4562.1|4567.9|4561.9|4
1737482250000|2025-01-21 17:57:30|||||||||4
1737482260000|2025-01-21 17:57:40|4568.4|4562.4|4568.6|4562.6|4568.9|4562.9|4568.4|4562.4|5
1737482270000|2025-01-21 17:57:50|4568.8|4562.8|4568.9|4562.9|4569.9|4563.9|4568.8|4562.8|4
1737482280000|2025-01-21 17:58:00|4569.1|4563.1|4569.9|4563.9|4569.9|4563.9|4568.9|4562.9|33
1737482290000|2025-01-21 17:58:10|4568.9|4562.9|4566.8|4560.8|4568.9|4562.9|4565.6|4559.6|19
1737482300000|2025-01-21 17:58:20|4567.1|4561.1|4568.4|4562.4|4568.4|4562.4|4566.8|4560.8|27
1737482310000|2025-01-21 17:58:30|4569.6|4563.6|4567.6|4561.6|4569.6|4563.6|4567.6|4561.6|14
1737482320000|2025-01-21 17:58:40|4568.1|4562.1|4567.4|4561.4|4568.8|4562.8|4567.4|4561.4|5
1737482330000|2025-01-21 17:58:50|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4
1737482340000|2025-01-21 17:59:00|4567.4|4561.4|4567.9|4561.9|4567.9|4561.9|4567.4|4561.4|4
1737482350000|2025-01-21 17:59:10|4568.1|4562.1|4567.4|4561.4|4568.1|4562.1|4566.9|4560.9|4
1737482360000|2025-01-21 17:59:20|4566.9|4560.9|4565.6|4559.6|4566.9|4560.9|4565.6|4559.6|18
1737482370000|2025-01-21 17:59:30|4565.9|4559.9|4567.1|4561.1|4567.1|4561.1|4565.9|4559.9|21
1737482380000|2025-01-21 17:59:40|4566.9|4560.9|4566.6|4560.6|4566.9|4560.9|4566.1|4560.1|7
1737482390000|2025-01-21 17:59:50|4566.4|4560.4|4564.8|4558.8|4566.4|4560.4|4564.1|4558.1|11
1737482400000|2025-01-21 18:00:00|4565.4|4559.4|4566.1|4560.1|4567.1|4561.1|4565.4|4559.4|10
1737482410000|2025-01-21 18:00:10|4565.1|4559.1|4564.1|4558.1|4565.1|4559.1|4564.1|4558.1|5
1737482420000|2025-01-21 18:00:20|4563.6|4557.6|4563.6|4557.6|4564.3|4558.3|4563.3|4557.3|7
1737482430000|2025-01-21 18:00:30|4563.9|4557.9|4564.6|4558.6|4564.6|4558.6|4563.9|4557.9|4
1737482440000|2025-01-21 18:00:40|4564.9|4558.9|4566.4|4560.4|4566.6|4560.6|4564.9|4558.9|5
1737482450000|2025-01-21 18:00:50|4566.6|4560.6|4566.9|4560.9|4566.9|4560.9|4566.6|4560.6|3
1737482460000|2025-01-21 18:01:00|4566.4|4560.4|4566.4|4560.4|4566.9|4560.9|4565.9|4559.9|5
1737482470000|2025-01-21 18:01:10|4565.9|4559.9|4564.9|4558.9|4565.9|4559.9|4564.9|4558.9|8
1737482480000|2025-01-21 18:01:20|4564.1|4558.1|4564.4|4558.4|4565.3|4559.3|4564.1|4558.1|11
1737482490000|2025-01-21 18:01:30|4564.6|4558.6|4565.9|4559.9|4566.1|4560.1|4564.6|4558.6|19
1737482500000|2025-01-21 18:01:40|4565.6|4559.6|4566.4|4560.4|4566.6|4560.6|4565.1|4559.1|8
1737482510000|2025-01-21 18:01:50|4566.6|4560.6|4565.9|4559.9|4566.9|4560.9|4565.9|4559.9|2
1737482520000|2025-01-21 18:02:00|4566.1|4560.1|4568.1|4562.1|4568.9|4562.9|4566.1|4560.1|7
1737482530000|2025-01-21 18:02:10|4567.9|4561.9|4568.9|4562.9|4568.9|4562.9|4567.6|4561.6|5
1737482540000|2025-01-21 18:02:20|4569.4|4563.4|4569.9|4563.9|4569.9|4563.9|4569.1|4563.1|1
1737482550000|2025-01-21 18:02:30|4569.3|4563.3|4569.9|4563.9|4569.9|4563.9|4568.9|4562.9|8
1737482560000|2025-01-21 18:02:40|4572.1|4566.1|4573.1|4567.1|4573.1|4567.1|4572.1|4566.1|12
1737482570000|2025-01-21 18:02:50|4572.9|4566.9|4572.6|4566.6|4572.9|4566.9|4572.6|4566.6|4
1737482580000|2025-01-21 18:03:00|4572.9|4566.9|4572.6|4566.6|4573.1|4567.1|4572.6|4566.6|3
1737482590000|2025-01-21 18:03:10|4572.9|4566.9|4570.1|4564.1|4572.9|4566.9|4570.1|4564.1|10
1737482600000|2025-01-21 18:03:20|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1737482610000|2025-01-21 18:03:30|4569.1|4563.1|4569.6|4563.6|4569.8|4563.8|4568.9|4562.9|7
1737482620000|2025-01-21 18:03:40|4569.3|4563.3|4569.1|4563.1|4569.3|4563.3|4568.9|4562.9|4
1737482630000|2025-01-21 18:03:50|4568.9|4562.9|4567.9|4561.9|4568.9|4562.9|4567.9|4561.9|5
1737482640000|2025-01-21 18:04:00|4568.1|4562.1|4567.9|4561.9|4568.4|4562.4|4567.9|4561.9|8
1737482650000|2025-01-21 18:04:10|4568.1|4562.1|4568.9|4562.9|4568.9|4562.9|4567.9|4561.9|18
1737482660000|2025-01-21 18:04:20|4569.1|4563.1|4569.4|4563.4|4569.4|4563.4|4568.9|4562.9|2
1737482670000|2025-01-21 18:04:30|4569.6|4563.6|4568.9|4562.9|4570.1|4564.1|4568.9|4562.9|8
1737482680000|2025-01-21 18:04:40|4569.4|4563.4|4569.1|4563.1|4569.4|4563.4|4569.1|4563.1|3
1737482690000|2025-01-21 18:04:50|4569.3|4563.3|4569.1|4563.1|4569.3|4563.3|4569.1|4563.1|5
1737482700000|2025-01-21 18:05:00|4569.4|4563.4|4571.1|4565.1|4571.1|4565.1|4569.4|4563.4|9
1737482710000|2025-01-21 18:05:10|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4
1737482720000|2025-01-21 18:05:20|4570.3|4564.3|4569.9|4563.9|4571.1|4565.1|4569.9|4563.9|8
1737482730000|2025-01-21 18:05:30|||||||||4
1737482740000|2025-01-21 18:05:40|4569.4|4563.4|4568.9|4562.9|4569.4|4563.4|4568.9|4562.9|8
1737482750000|2025-01-21 18:05:50|4569.9|4563.9|4570.4|4564.4|4570.9|4564.9|4569.9|4563.9|17
1737482760000|2025-01-21 18:06:00|4570.1|4564.1|4568.9|4562.9|4570.9|4564.9|4568.9|4562.9|7
1737482770000|2025-01-21 18:06:10|4569.4|4563.4|4569.9|4563.9|4569.9|4563.9|4569.4|4563.4|4
1737482780000|2025-01-21 18:06:20|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|3
1737482790000|2025-01-21 18:06:30|||||||||2
1737482800000|2025-01-21 18:06:40|4569.1|4563.1|4568.9|4562.9|4569.8|4563.8|4568.6|4562.6|12
1737482810000|2025-01-21 18:06:50|4569.4|4563.4|4570.6|4564.6|4570.6|4564.6|4569.4|4563.4|5
1737482820000|2025-01-21 18:07:00|4569.9|4563.9|4570.4|4564.4|4570.4|4564.4|4569.9|4563.9|3
1737482830000|2025-01-21 18:07:10|4569.9|4563.9|4572.9|4566.9|4572.9|4566.9|4569.9|4563.9|11
1737482840000|2025-01-21 18:07:20|4573.4|4567.4|4573.9|4567.9|4574.6|4568.6|4573.4|4567.4|4
1737482850000|2025-01-21 18:07:30|4573.4|4567.4|4574.9|4568.9|4575.6|4569.6|4572.9|4566.9|22
1737482860000|2025-01-21 18:07:40|4575.1|4569.1|4573.9|4567.9|4575.1|4569.1|4573.9|4567.9|2
1737482870000|2025-01-21 18:07:50|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.1|4568.1|5
1737482880000|2025-01-21 18:08:00|4574.7|4568.7|4574.4|4568.4|4574.9|4568.9|4573.9|4567.9|7
1737482890000|2025-01-21 18:08:10|4574.1|4568.1|4574.9|4568.9|4574.9|4568.9|4573.9|4567.9|2
1737482900000|2025-01-21 18:08:20|4574.4|4568.4|4573.9|4567.9|4574.9|4568.9|4573.9|4567.9|3
1737482910000|2025-01-21 18:08:30|||||||||3
1737482920000|2025-01-21 18:08:40|||||||||4
1737482930000|2025-01-21 18:08:50|4572.9|4566.9|4573.1|4567.1|4573.9|4567.9|4572.9|4566.9|12
1737482940000|2025-01-21 18:09:00|4573.4|4567.4|4569.6|4563.6|4573.6|4567.6|4569.6|4563.6|8
1737482950000|2025-01-21 18:09:10|4569.1|4563.1|4571.1|4565.1|4571.1|4565.1|4568.6|4562.6|13
1737482960000|2025-01-21 18:09:20|4570.6|4564.6|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|3
1737482970000|2025-01-21 18:09:30|4570.4|4564.4|4568.9|4562.9|4570.6|4564.6|4568.9|4562.9|11
1737482980000|2025-01-21 18:09:40|4569.3|4563.3|4570.4|4564.4|4570.8|4564.8|4569.1|4563.1|27
1737482990000|2025-01-21 18:09:50|4572.6|4566.6|4572.6|4566.6|4572.9|4566.9|4572.1|4566.1|17
1737483000000|2025-01-21 18:10:00|4572.9|4566.9|4571.9|4565.9|4573.3|4567.3|4570.4|4564.4|31
1737483010000|2025-01-21 18:10:10|4572.1|4566.1|4571.6|4565.6|4572.4|4566.4|4571.4|4565.4|4
1737483020000|2025-01-21 18:10:20|4572.6|4566.6|4573.9|4567.9|4574.1|4568.1|4572.4|4566.4|6
1737483030000|2025-01-21 18:10:30|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|4
1737483040000|2025-01-21 18:10:40|4573.6|4567.6|4573.1|4567.1|4573.9|4567.9|4572.9|4566.9|14
1737483050000|2025-01-21 18:10:50|4572.1|4566.1|4571.6|4565.6|4572.3|4566.3|4571.1|4565.1|14
1737483060000|2025-01-21 18:11:00|4571.4|4565.4|4571.6|4565.6|4571.6|4565.6|4571.1|4565.1|4
1737483070000|2025-01-21 18:11:10|4571.1|4565.1|4570.9|4564.9|4571.1|4565.1|4570.9|4564.9|1
1737483080000|2025-01-21 18:11:20|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|3
1737483090000|2025-01-21 18:11:30|4571.3|4565.3|4570.6|4564.6|4571.3|4565.3|4570.6|4564.6|10
1737483100000|2025-01-21 18:11:40|4570.1|4564.1|4571.1|4565.1|4571.1|4565.1|4569.6|4563.6|3
1737483110000|2025-01-21 18:11:50|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|3
1737483120000|2025-01-21 18:12:00|4573.1|4567.1|4572.6|4566.6|4573.1|4567.1|4572.6|4566.6|13
1737483130000|2025-01-21 18:12:10|4572.9|4566.9|4574.1|4568.1|4574.1|4568.1|4572.9|4566.9|13
1737483140000|2025-01-21 18:12:20|4573.9|4567.9|4574.1|4568.1|4574.3|4568.3|4573.9|4567.9|4
1737483150000|2025-01-21 18:12:30|4574.9|4568.9|4574.1|4568.1|4575.6|4569.6|4573.3|4567.3|26
1737483160000|2025-01-21 18:12:40|4573.6|4567.6|4573.1|4567.1|4573.6|4567.6|4573.1|4567.1|2
1737483170000|2025-01-21 18:12:50|4573.6|4567.6|4573.6|4567.6|4573.9|4567.9|4573.4|4567.4|10
1737483180000|2025-01-21 18:13:00|4573.9|4567.9|4574.6|4568.6|4574.6|4568.6|4573.9|4567.9|7
1737483190000|2025-01-21 18:13:10|4574.4|4568.4|4573.6|4567.6|4574.4|4568.4|4573.1|4567.1|12
1737483200000|2025-01-21 18:13:20|4573.9|4567.9|4575.1|4569.1|4575.1|4569.1|4573.9|4567.9|9
1737483210000|2025-01-21 18:13:30|4575.4|4569.4|4575.1|4569.1|4575.9|4569.9|4574.9|4568.9|17
1737483220000|2025-01-21 18:13:40|4574.9|4568.9|4575.6|4569.6|4576.1|4570.1|4574.9|4568.9|5
1737483230000|2025-01-21 18:13:50|4576.1|4570.1|4574.1|4568.1|4576.1|4570.1|4574.1|4568.1|7
1737483240000|2025-01-21 18:14:00|||||||||6
1737483250000|2025-01-21 18:14:10|4575.1|4569.1|4574.9|4568.9|4575.1|4569.1|4574.1|4568.1|7
1737483260000|2025-01-21 18:14:20|4574.6|4568.6|4574.9|4568.9|4574.9|4568.9|4574.6|4568.6|0
1737483270000|2025-01-21 18:14:30|4575.1|4569.1|4577.6|4571.6|4577.9|4571.9|4575.1|4569.1|20
1737483280000|2025-01-21 18:14:40|4577.9|4571.9|4578.4|4572.4|4578.6|4572.6|4577.6|4571.6|16
1737483290000|2025-01-21 18:14:50|4577.9|4571.9|4578.9|4572.9|4578.9|4572.9|4576.1|4570.1|19
1737483300000|2025-01-21 18:15:00|4580.2|4574.2|4578.4|4572.4|4580.2|4574.2|4576.9|4570.9|85
1737483310000|2025-01-21 18:15:10|4578.1|4572.1|4577.6|4571.6|4578.4|4572.4|4577.4|4571.4|5
1737483320000|2025-01-21 18:15:20|4577.4|4571.4|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|9
1737483330000|2025-01-21 18:15:30|4577.4|4571.4|4577.6|4571.6|4577.9|4571.9|4577.1|4571.1|20
1737483340000|2025-01-21 18:15:40|4577.9|4571.9|4578.1|4572.1|4578.1|4572.1|4577.1|4571.1|10
1737483350000|2025-01-21 18:15:50|4578.3|4572.3|4577.3|4571.3|4578.3|4572.3|4577.3|4571.3|9
1737483360000|2025-01-21 18:16:00|4577.6|4571.6|4577.1|4571.1|4577.6|4571.6|4577.1|4571.1|6
1737483370000|2025-01-21 18:16:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1737483380000|2025-01-21 18:16:20|4576.6|4570.6|4577.3|4571.3|4577.3|4571.3|4576.6|4570.6|6
1737483390000|2025-01-21 18:16:30|4577.1|4571.1|4576.1|4570.1|4577.3|4571.3|4576.1|4570.1|8
1737483400000|2025-01-21 18:16:40|4576.3|4570.3|4576.1|4570.1|4576.3|4570.3|4576.1|4570.1|1
1737483420000|2025-01-21 18:17:00|4576.3|4570.3|4575.9|4569.9|4576.3|4570.3|4575.9|4569.9|3
1737483430000|2025-01-21 18:17:10|4576.1|4570.1|4577.1|4571.1|4577.3|4571.3|4576.1|4570.1|7
1737483440000|2025-01-21 18:17:20|4576.3|4570.3|4576.6|4570.6|4577.1|4571.1|4576.3|4570.3|8
1737483450000|2025-01-21 18:17:30|4576.3|4570.3|4576.1|4570.1|4576.3|4570.3|4575.9|4569.9|9
1737483460000|2025-01-21 18:17:40|4576.3|4570.3|4576.1|4570.1|4576.3|4570.3|4576.1|4570.1|4
1737483470000|2025-01-21 18:17:50|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|3
1737483480000|2025-01-21 18:18:00|4576.1|4570.1|4576.1|4570.1|4577.5|4571.5|4576.1|4570.1|14
1737483490000|2025-01-21 18:18:10|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.3|4570.3|10
1737483500000|2025-01-21 18:18:20|4576.1|4570.1|4575.1|4569.1|4576.1|4570.1|4574.3|4568.3|9
1737483510000|2025-01-21 18:18:30|4575.3|4569.3|4575.1|4569.1|4575.3|4569.3|4574.9|4568.9|4
1737483520000|2025-01-21 18:18:40|4575.3|4569.3|4575.6|4569.6|4575.9|4569.9|4575.3|4569.3|9
1737483530000|2025-01-21 18:18:50|4575.4|4569.4|4575.6|4569.6|4576.1|4570.1|4575.3|4569.3|8
1737483540000|2025-01-21 18:19:00|4575.4|4569.4|4575.4|4569.4|4576.3|4570.3|4574.9|4568.9|7
1737483550000|2025-01-21 18:19:10|4575.1|4569.1|4576.9|4570.9|4578.7|4572.7|4575.1|4569.1|9
1737483560000|2025-01-21 18:19:20|4577.1|4571.1|4577.1|4571.1|4578.1|4572.1|4576.9|4570.9|5
1737483570000|2025-01-21 18:19:30|4577.4|4571.4|4577.6|4571.6|4577.6|4571.6|4577.4|4571.4|2
1737483580000|2025-01-21 18:19:40|4577.1|4571.1|4576.1|4570.1|4577.1|4571.1|4576.1|4570.1|21
1737483590000|2025-01-21 18:19:50|4576.4|4570.4|4576.1|4570.1|4576.4|4570.4|4576.1|4570.1|11
1737483600000|2025-01-21 18:20:00|4576.4|4570.4|4579.9|4573.9|4579.9|4573.9|4576.4|4570.4|11
1737483610000|2025-01-21 18:20:10|4579.6|4573.6|4578.9|4572.9|4579.6|4573.6|4578.1|4572.1|12
1737483620000|2025-01-21 18:20:20|||||||||2
1737483630000|2025-01-21 18:20:30|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|3
1737483640000|2025-01-21 18:20:40|4578.6|4572.6|4578.4|4572.4|4578.6|4572.6|4576.9|4570.9|18
1737483650000|2025-01-21 18:20:50|4578.1|4572.1|4577.4|4571.4|4578.4|4572.4|4577.4|4571.4|2
1737483660000|2025-01-21 18:21:00|4577.7|4571.7|4577.4|4571.4|4578.1|4572.1|4577.4|4571.4|8
1737483670000|2025-01-21 18:21:10|4577.6|4571.6|4577.6|4571.6|4577.9|4571.9|4577.4|4571.4|9
1737483680000|2025-01-21 18:21:20|4577.4|4571.4|4577.1|4571.1|4577.9|4571.9|4577.1|4571.1|4
1737483690000|2025-01-21 18:21:30|||||||||6
1737483700000|2025-01-21 18:21:40|4577.3|4571.3|4577.1|4571.1|4577.3|4571.3|4577.1|4571.1|2
1737483710000|2025-01-21 18:21:50|4576.3|4570.3|4576.9|4570.9|4577.1|4571.1|4576.3|4570.3|11
1737483720000|2025-01-21 18:22:00|4577.4|4571.4|4577.9|4571.9|4578.1|4572.1|4577.1|4571.1|5
1737483730000|2025-01-21 18:22:10|4578.1|4572.1|4578.1|4572.1|4579.1|4573.1|4578.1|4572.1|9
1737483740000|2025-01-21 18:22:20|4577.9|4571.9|4577.9|4571.9|4578.1|4572.1|4577.9|4571.9|1
1737483750000|2025-01-21 18:22:30|4578.1|4572.1|4577.1|4571.1|4578.1|4572.1|4577.1|4571.1|7
1737483760000|2025-01-21 18:22:40|4576.9|4570.9|4577.1|4571.1|4577.1|4571.1|4576.1|4570.1|18
1737483770000|2025-01-21 18:22:50|4576.9|4570.9|4577.6|4571.6|4577.6|4571.6|4576.9|4570.9|1
1737483780000|2025-01-21 18:23:00|4577.9|4571.9|4578.6|4572.6|4578.9|4572.9|4577.9|4571.9|8
1737483790000|2025-01-21 18:23:10|4578.4|4572.4|4578.6|4572.6|4578.9|4572.9|4578.4|4572.4|8
1737483800000|2025-01-21 18:23:20|4578.3|4572.3|4577.4|4571.4|4578.4|4572.4|4577.1|4571.1|4
1737483810000|2025-01-21 18:23:30|4577.9|4571.9|4577.6|4571.6|4578.4|4572.4|4576.4|4570.4|10
1737483820000|2025-01-21 18:23:40|4577.3|4571.3|4576.1|4570.1|4577.3|4571.3|4576.1|4570.1|3
1737483830000|2025-01-21 18:23:50|4576.8|4570.8|4577.1|4571.1|4577.1|4571.1|4576.8|4570.8|5
1737483840000|2025-01-21 18:24:00|4577.6|4571.6|4574.9|4568.9|4577.6|4571.6|4573.9|4567.9|10
1737483850000|2025-01-21 18:24:10|4574.1|4568.1|4574.1|4568.1|4574.8|4568.8|4573.9|4567.9|8
1737483860000|2025-01-21 18:24:20|4573.9|4567.9|4575.4|4569.4|4575.4|4569.4|4573.9|4567.9|8
1737483870000|2025-01-21 18:24:30|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|14
1737483880000|2025-01-21 18:24:40|4576.1|4570.1|4575.9|4569.9|4576.6|4570.6|4575.9|4569.9|6
1737483890000|2025-01-21 18:24:50|4575.1|4569.1|4575.4|4569.4|4575.4|4569.4|4575.1|4569.1|7
1737483900000|2025-01-21 18:25:00|4575.6|4569.6|4577.1|4571.1|4577.3|4571.3|4575.4|4569.4|4
1737483910000|2025-01-21 18:25:10|||||||||4
1737483920000|2025-01-21 18:25:20|||||||||3
1737483930000|2025-01-21 18:25:30|4576.4|4570.4|4576.1|4570.1|4576.4|4570.4|4576.1|4570.1|11
1737483940000|2025-01-21 18:25:40|4575.1|4569.1|4574.3|4568.3|4575.3|4569.3|4574.3|4568.3|14
1737483950000|2025-01-21 18:25:50|4573.7|4567.7|4572.3|4566.3|4573.7|4567.7|4570.7|4564.7|46
1737483960000|2025-01-21 18:26:00|4572.6|4566.6|4574.3|4568.3|4574.3|4568.3|4572.6|4566.6|46
1737483970000|2025-01-21 18:26:10|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|7
1737483980000|2025-01-21 18:26:20|4573.5|4567.5|4573.3|4567.3|4573.5|4567.5|4573.3|4567.3|12
1737483990000|2025-01-21 18:26:30|4573.8|4567.8|4573.3|4567.3|4574.3|4568.3|4573.3|4567.3|6
1737484000000|2025-01-21 18:26:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|3
1737484010000|2025-01-21 18:26:50|4574.1|4568.1|4574.3|4568.3|4574.3|4568.3|4574.1|4568.1|3
1737484020000|2025-01-21 18:27:00|||||||||1
1737484030000|2025-01-21 18:27:10|4576.9|4570.9|4576.4|4570.4|4576.9|4570.9|4576.4|4570.4|13
1737484040000|2025-01-21 18:27:20|4575.9|4569.9|4574.1|4568.1|4575.9|4569.9|4574.1|4568.1|34
1737484050000|2025-01-21 18:27:30|4574.4|4568.4|4574.1|4568.1|4574.4|4568.4|4574.1|4568.1|1
1737484060000|2025-01-21 18:27:40|4574.4|4568.4|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|3
1737484070000|2025-01-21 18:27:50|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737484080000|2025-01-21 18:28:00|4575.1|4569.1|4575.9|4569.9|4575.9|4569.9|4575.1|4569.1|9
1737484090000|2025-01-21 18:28:10|4576.4|4570.4|4575.1|4569.1|4576.4|4570.4|4574.9|4568.9|8
1737484100000|2025-01-21 18:28:20|4575.8|4569.8|4576.4|4570.4|4576.6|4570.6|4575.6|4569.6|7
1737484110000|2025-01-21 18:28:30|4576.6|4570.6|4576.9|4570.9|4576.9|4570.9|4576.4|4570.4|1
1737484120000|2025-01-21 18:28:40|4577.6|4571.6|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|6
1737484130000|2025-01-21 18:28:50|4577.1|4571.1|4577.6|4571.6|4578.4|4572.4|4576.9|4570.9|15
1737484140000|2025-01-21 18:29:00|4577.9|4571.9|4576.1|4570.1|4578.1|4572.1|4576.1|4570.1|17
1737484150000|2025-01-21 18:29:10|4576.3|4570.3|4578.6|4572.6|4578.6|4572.6|4576.3|4570.3|14
1737484160000|2025-01-21 18:29:20|4578.7|4572.7|4578.6|4572.6|4578.7|4572.7|4578.6|4572.6|5
1737484170000|2025-01-21 18:29:30|4578.9|4572.9|4578.4|4572.4|4579.4|4573.4|4577.9|4571.9|8
1737484180000|2025-01-21 18:29:40|4578.7|4572.7|4576.6|4570.6|4578.7|4572.7|4576.6|4570.6|8
1737484190000|2025-01-21 18:29:50|4576.9|4570.9|4577.9|4571.9|4578.1|4572.1|4576.9|4570.9|6
1737484200000|2025-01-21 18:30:00|4577.6|4571.6|4577.9|4571.9|4578.1|4572.1|4577.1|4571.1|7
1737484210000|2025-01-21 18:30:10|4577.3|4571.3|4580.4|4574.4|4580.4|4574.4|4576.9|4570.9|56
1737484220000|2025-01-21 18:30:20|4580.1|4574.1|4580.8|4574.8|4581.1|4575.1|4580.1|4574.1|8
1737484230000|2025-01-21 18:30:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4580.4|4574.4|0
1737484240000|2025-01-21 18:30:40|4580.9|4574.9|4580.9|4574.9|4581.4|4575.4|4580.9|4574.9|5
1737484250000|2025-01-21 18:30:50|||||||||3
1737484260000|2025-01-21 18:31:00|4580.3|4574.3|4579.9|4573.9|4581.1|4575.1|4579.9|4573.9|24
1737484270000|2025-01-21 18:31:10|4580.1|4574.1|4579.9|4573.9|4580.3|4574.3|4579.9|4573.9|17
1737484280000|2025-01-21 18:31:20|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|20
1737484290000|2025-01-21 18:31:30|4579.1|4573.1|4580.1|4574.1|4580.1|4574.1|4578.9|4572.9|8
1737484300000|2025-01-21 18:31:40|4579.9|4573.9|4581.4|4575.4|4581.9|4575.9|4579.9|4573.9|21
1737484310000|2025-01-21 18:31:50|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|24
1737484320000|2025-01-21 18:32:00|4580.9|4574.9|4579.9|4573.9|4580.9|4574.9|4579.7|4573.7|7
1737484330000|2025-01-21 18:32:10|4578.9|4572.9|4578.9|4572.9|4579.9|4573.9|4578.9|4572.9|10
1737484340000|2025-01-21 18:32:20|4579.4|4573.4|4579.9|4573.9|4580.9|4574.9|4579.4|4573.4|5
1737484350000|2025-01-21 18:32:30|4580.2|4574.2|4580.4|4574.4|4580.9|4574.9|4579.9|4573.9|6
1737484360000|2025-01-21 18:32:40|4579.9|4573.9|4578.9|4572.9|4579.9|4573.9|4578.9|4572.9|3
1737484370000|2025-01-21 18:32:50|4579.1|4573.1|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|4
1737484380000|2025-01-21 18:33:00|4579.1|4573.1|4578.9|4572.9|4579.1|4573.1|4577.9|4571.9|9
1737484390000|2025-01-21 18:33:10|4579.1|4573.1|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|0
1737484400000|2025-01-21 18:33:20|4579.4|4573.4|4578.9|4572.9|4579.9|4573.9|4578.9|4572.9|6
1737484410000|2025-01-21 18:33:30|4579.7|4573.7|4577.9|4571.9|4579.7|4573.7|4577.9|4571.9|21
1737484420000|2025-01-21 18:33:40|4578.1|4572.1|4577.4|4571.4|4578.1|4572.1|4577.1|4571.1|6
1737484430000|2025-01-21 18:33:50|4577.1|4571.1|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|9
1737484440000|2025-01-21 18:34:00|4577.9|4571.9|4577.9|4571.9|4578.4|4572.4|4577.9|4571.9|4
1737484450000|2025-01-21 18:34:10|4578.1|4572.1|4577.4|4571.4|4578.1|4572.1|4577.4|4571.4|3
1737484460000|2025-01-21 18:34:20|4577.7|4571.7|4577.4|4571.4|4578.4|4572.4|4577.4|4571.4|5
1737484470000|2025-01-21 18:34:30|4577.1|4571.1|4576.4|4570.4|4577.1|4571.1|4575.9|4569.9|24
1737484480000|2025-01-21 18:34:40|4576.9|4570.9|4574.9|4568.9|4576.9|4570.9|4574.9|4568.9|9
1737484490000|2025-01-21 18:34:50|4575.4|4569.4|4575.1|4569.1|4575.4|4569.4|4574.9|4568.9|3
1737484500000|2025-01-21 18:35:00|4575.4|4569.4|4576.4|4570.4|4576.4|4570.4|4574.9|4568.9|6
1737484510000|2025-01-21 18:35:10|4576.1|4570.1|4577.6|4571.6|4578.1|4572.1|4576.1|4570.1|16
1737484520000|2025-01-21 18:35:20|4577.4|4571.4|4578.1|4572.1|4578.1|4572.1|4577.4|4571.4|4
1737484530000|2025-01-21 18:35:30|4578.4|4572.4|4576.1|4570.1|4578.4|4572.4|4576.1|4570.1|16
1737484540000|2025-01-21 18:35:40|4576.4|4570.4|4576.1|4570.1|4576.4|4570.4|4576.1|4570.1|11
1737484550000|2025-01-21 18:35:50|4575.8|4569.8|4575.1|4569.1|4575.8|4569.8|4575.1|4569.1|18
1737484560000|2025-01-21 18:36:00|4575.3|4569.3|4577.1|4571.1|4578.6|4572.6|4575.3|4569.3|23
1737484570000|2025-01-21 18:36:10|4576.8|4570.8|4578.1|4572.1|4578.1|4572.1|4576.1|4570.1|2
1737484580000|2025-01-21 18:36:20|4577.9|4571.9|4577.1|4571.1|4577.9|4571.9|4577.1|4571.1|7
1737484590000|2025-01-21 18:36:30|||||||||4
1737484600000|2025-01-21 18:36:40|4576.4|4570.4|4576.1|4570.1|4576.4|4570.4|4576.1|4570.1|3
1737484610000|2025-01-21 18:36:50|4575.3|4569.3|4575.1|4569.1|4575.3|4569.3|4575.1|4569.1|9
1737484620000|2025-01-21 18:37:00|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.1|4569.1|14
1737484630000|2025-01-21 18:37:10|4576.9|4570.9|4577.1|4571.1|4577.1|4571.1|4576.4|4570.4|18
1737484640000|2025-01-21 18:37:20|||||||||4
1737484650000|2025-01-21 18:37:30|||||||||12
1737484660000|2025-01-21 18:37:40|4573.6|4567.6|4573.4|4567.4|4573.6|4567.6|4573.4|4567.4|9
1737484670000|2025-01-21 18:37:50|4573.6|4567.6|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|3
1737484680000|2025-01-21 18:38:00|4573.6|4567.6|4572.9|4566.9|4573.9|4567.9|4572.9|4566.9|6
1737484690000|2025-01-21 18:38:10|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4571.6|4565.6|16
1737484700000|2025-01-21 18:38:20|4572.9|4566.9|4573.6|4567.6|4574.1|4568.1|4572.9|4566.9|8
1737484710000|2025-01-21 18:38:30|4573.4|4567.4|4572.6|4566.6|4573.4|4567.4|4572.6|4566.6|12
1737484720000|2025-01-21 18:38:40|4572.2|4566.2|4570.9|4564.9|4572.2|4566.2|4570.9|4564.9|39
1737484730000|2025-01-21 18:38:50|4570.6|4564.6|4569.9|4563.9|4570.9|4564.9|4569.2|4563.2|5
1737484740000|2025-01-21 18:39:00|4570.1|4564.1|4571.4|4565.4|4571.4|4565.4|4570.1|4564.1|8
1737484750000|2025-01-21 18:39:10|4571.1|4565.1|4571.4|4565.4|4571.4|4565.4|4571.1|4565.1|6
1737484760000|2025-01-21 18:39:20|4571.7|4565.7|4571.4|4565.4|4571.9|4565.9|4570.9|4564.9|7
1737484770000|2025-01-21 18:39:30|4571.1|4565.1|4571.1|4565.1|4571.6|4565.6|4570.9|4564.9|10
1737484780000|2025-01-21 18:39:40|4570.9|4564.9|4572.4|4566.4|4572.9|4566.9|4570.9|4564.9|74
1737484790000|2025-01-21 18:39:50|4571.9|4565.9|4572.4|4566.4|4572.4|4566.4|4571.9|4565.9|5
1737484800000|2025-01-21 18:40:00|4572.9|4566.9|4573.9|4567.9|4573.9|4567.9|4572.9|4566.9|5
1737484810000|2025-01-21 18:40:10|4574.9|4568.9|4573.9|4567.9|4574.9|4568.9|4573.9|4567.9|28
1737484820000|2025-01-21 18:40:20|4574.4|4568.4|4572.6|4566.6|4574.9|4568.9|4572.6|4566.6|113
1737484830000|2025-01-21 18:40:30|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|21
1737484840000|2025-01-21 18:40:40|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|1
1737484850000|2025-01-21 18:40:50|4573.6|4567.6|4572.6|4566.6|4573.9|4567.9|4572.6|4566.6|19
1737484860000|2025-01-21 18:41:00|4572.3|4566.3|4573.4|4567.4|4573.6|4567.6|4572.1|4566.1|10
1737484870000|2025-01-21 18:41:10|4573.1|4567.1|4572.9|4566.9|4573.1|4567.1|4572.9|4566.9|2
1737484880000|2025-01-21 18:41:20|4573.1|4567.1|4572.9|4566.9|4573.1|4567.1|4572.9|4566.9|2
1737484890000|2025-01-21 18:41:30|||||||||2
1737484900000|2025-01-21 18:41:40|4572.6|4566.6|4572.4|4566.4|4572.7|4566.7|4572.4|4566.4|10
1737484910000|2025-01-21 18:41:50|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4571.9|4565.9|3
1737484920000|2025-01-21 18:42:00|4572.9|4566.9|4573.6|4567.6|4573.9|4567.9|4572.9|4566.9|4
1737484930000|2025-01-21 18:42:10|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|3
1737484940000|2025-01-21 18:42:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4
1737484950000|2025-01-21 18:42:30|||||||||9
1737484960000|2025-01-21 18:42:40|4575.1|4569.1|4575.6|4569.6|4576.1|4570.1|4574.9|4568.9|6
1737484970000|2025-01-21 18:42:50|4575.9|4569.9|4574.1|4568.1|4575.9|4569.9|4574.1|4568.1|9
1737484980000|2025-01-21 18:43:00|4574.4|4568.4|4575.1|4569.1|4575.1|4569.1|4574.1|4568.1|16
1737484990000|2025-01-21 18:43:10|4575.6|4569.6|4575.4|4569.4|4575.6|4569.6|4575.1|4569.1|5
1737485000000|2025-01-21 18:43:20|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|2
1737485010000|2025-01-21 18:43:30|4574.9|4568.9|4573.1|4567.1|4574.9|4568.9|4573.1|4567.1|55
1737485020000|2025-01-21 18:43:40|4572.9|4566.9|4573.1|4567.1|4573.1|4567.1|4572.9|4566.9|1
1737485030000|2025-01-21 18:43:50|4573.9|4567.9|4574.4|4568.4|4574.4|4568.4|4573.9|4567.9|10
1737485040000|2025-01-21 18:44:00|4574.6|4568.6|4575.4|4569.4|4575.6|4569.6|4574.6|4568.6|10
1737485050000|2025-01-21 18:44:10|4575.3|4569.3|4574.9|4568.9|4575.3|4569.3|4574.9|4568.9|1
1737485060000|2025-01-21 18:44:20|||||||||6
1737485070000|2025-01-21 18:44:30|4575.1|4569.1|4574.9|4568.9|4575.1|4569.1|4574.6|4568.6|3
1737485080000|2025-01-21 18:44:40|4574.6|4568.6|4573.6|4567.6|4574.9|4568.9|4573.5|4567.5|28
1737485090000|2025-01-21 18:44:50|4573.3|4567.3|4573.4|4567.4|4573.6|4567.6|4572.9|4566.9|7
1737485100000|2025-01-21 18:45:00|4573.6|4567.6|4574.4|4568.4|4574.9|4568.9|4573.6|4567.6|7
1737485110000|2025-01-21 18:45:10|4574.1|4568.1|4574.9|4568.9|4574.9|4568.9|4574.1|4568.1|11
1737485120000|2025-01-21 18:45:20|4575.1|4569.1|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|15
1737485130000|2025-01-21 18:45:30|4575.1|4569.1|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|6
1737485140000|2025-01-21 18:45:40|4575.1|4569.1|4579.4|4573.4|4579.4|4573.4|4574.6|4568.6|20
1737485150000|2025-01-21 18:45:50|4580.4|4574.4|4581.9|4575.9|4582.9|4576.9|4580.4|4574.4|37
1737485160000|2025-01-21 18:46:00|4582.1|4576.1|4580.9|4574.9|4582.1|4576.1|4580.9|4574.9|9
1737485170000|2025-01-21 18:46:10|||||||||8
1737485180000|2025-01-21 18:46:20|||||||||6
1737485190000|2025-01-21 18:46:30|4581.1|4575.1|4579.9|4573.9|4581.9|4575.9|4579.9|4573.9|5
1737485200000|2025-01-21 18:46:40|4579.4|4573.4|4579.1|4573.1|4580.1|4574.1|4579.1|4573.1|10
1737485210000|2025-01-21 18:46:50|4579.9|4573.9|4579.6|4573.6|4579.9|4573.9|4579.4|4573.4|5
1737485220000|2025-01-21 18:47:00|4579.9|4573.9|4580.9|4574.9|4580.9|4574.9|4579.4|4573.4|7
1737485230000|2025-01-21 18:47:10|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|7
1737485240000|2025-01-21 18:47:20|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|11
1737485250000|2025-01-21 18:47:30|4580.9|4574.9|4581.9|4575.9|4581.9|4575.9|4580.9|4574.9|7
1737485260000|2025-01-21 18:47:40|4581.4|4575.4|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|10
1737485270000|2025-01-21 18:47:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|3
1737485280000|2025-01-21 18:48:00|4581.6|4575.6|4582.2|4576.2|4582.4|4576.4|4581.1|4575.1|13
1737485290000|2025-01-21 18:48:10|4582.4|4576.4|4582.9|4576.9|4582.9|4576.9|4581.9|4575.9|8
1737485300000|2025-01-21 18:48:20|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4582.9|4576.9|18
1737485310000|2025-01-21 18:48:30|4582.9|4576.9|4582.4|4576.4|4583.4|4577.4|4582.4|4576.4|8
1737485320000|2025-01-21 18:48:40|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.6|4575.6|3
1737485330000|2025-01-21 18:48:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|7
1737485340000|2025-01-21 18:49:00|4581.9|4575.9|4582.4|4576.4|4582.9|4576.9|4581.9|4575.9|16
1737485350000|2025-01-21 18:49:10|4582.1|4576.1|4581.4|4575.4|4582.1|4576.1|4580.9|4574.9|19
1737485360000|2025-01-21 18:49:20|4580.9|4574.9|4579.9|4573.9|4581.1|4575.1|4579.9|4573.9|27
1737485370000|2025-01-21 18:49:30|4579.3|4573.3|4580.4|4574.4|4580.9|4574.9|4578.9|4572.9|22
1737485380000|2025-01-21 18:49:40|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.1|4574.1|6
1737485390000|2025-01-21 18:49:50|4580.4|4574.4|4580.1|4574.1|4580.9|4574.9|4580.1|4574.1|9
1737485400000|2025-01-21 18:50:00|4580.4|4574.4|4581.9|4575.9|4581.9|4575.9|4580.4|4574.4|10
1737485410000|2025-01-21 18:50:10|4581.6|4575.6|4581.4|4575.4|4581.6|4575.6|4580.9|4574.9|19
1737485420000|2025-01-21 18:50:20|4581.9|4575.9|4583.1|4577.1|4583.4|4577.4|4581.9|4575.9|18
1737485430000|2025-01-21 18:50:30|4582.9|4576.9|4582.9|4576.9|4583.4|4577.4|4582.1|4576.1|17
1737485440000|2025-01-21 18:50:40|4583.1|4577.1|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|9
1737485450000|2025-01-21 18:50:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|6
1737485460000|2025-01-21 18:51:00|4584.9|4578.9|4583.9|4577.9|4584.9|4578.9|4583.9|4577.9|16
1737485470000|2025-01-21 18:51:10|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|7
1737485480000|2025-01-21 18:51:20|4583.9|4577.9|4583.4|4577.4|4584.9|4578.9|4583.4|4577.4|21
1737485490000|2025-01-21 18:51:30|4582.6|4576.6|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|127
1737485500000|2025-01-21 18:51:40|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|14
1737485510000|2025-01-21 18:51:50|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4580.9|4574.9|7
1737485520000|2025-01-21 18:52:00|4581.4|4575.4|4581.9|4575.9|4582.6|4576.6|4581.4|4575.4|9
1737485530000|2025-01-21 18:52:10|4583.1|4577.1|4584.1|4578.1|4584.1|4578.1|4583.1|4577.1|34
1737485540000|2025-01-21 18:52:20|4584.4|4578.4|4585.9|4579.9|4585.9|4579.9|4584.4|4578.4|5
1737485550000|2025-01-21 18:52:30|4586.1|4580.1|4586.4|4580.4|4586.4|4580.4|4585.9|4579.9|15
1737485560000|2025-01-21 18:52:40|4586.6|4580.6|4585.9|4579.9|4586.6|4580.6|4585.4|4579.4|10
1737485570000|2025-01-21 18:52:50|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|1
1737485580000|2025-01-21 18:53:00|4584.9|4578.9|4587.9|4581.9|4588.9|4582.9|4584.9|4578.9|525
1737485590000|2025-01-21 18:53:10|4588.2|4582.2|4587.9|4581.9|4588.7|4582.7|4587.9|4581.9|21
1737485600000|2025-01-21 18:53:20|4585.7|4579.7|4584.9|4578.9|4585.9|4579.9|4584.9|4578.9|13
1737485610000|2025-01-21 18:53:30|4584.7|4578.7|4585.7|4579.7|4585.7|4579.7|4584.4|4578.4|7
1737485620000|2025-01-21 18:53:40|4586.2|4580.2|4586|4580|4586.2|4580.2|4585.2|4579.2|32
1737485630000|2025-01-21 18:53:50|4586.2|4580.2|4584.7|4578.7|4586.2|4580.2|4584.7|4578.7|2
1737485640000|2025-01-21 18:54:00|4584.5|4578.5|4583.7|4577.7|4586|4580|4583.5|4577.5|75
1737485650000|2025-01-21 18:54:10|4583.5|4577.5|4582.5|4576.5|4583.9|4577.9|4582.5|4576.5|12
1737485660000|2025-01-21 18:54:20|4581.9|4575.9|4581.5|4575.5|4581.9|4575.9|4581.5|4575.5|12
1737485670000|2025-01-21 18:54:30|4581.8|4575.8|4581.5|4575.5|4582|4576|4581|4575|21
1737485680000|2025-01-21 18:54:40|4582|4576|4583.5|4577.5|4583.5|4577.5|4582|4576|37
1737485690000|2025-01-21 18:54:50|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583|4577|8
1737485700000|2025-01-21 18:55:00|4583|4577|4584.5|4578.5|4584.5|4578.5|4582.7|4576.7|23
1737485710000|2025-01-21 18:55:10|4584.2|4578.2|4583.5|4577.5|4584.5|4578.5|4583.5|4577.5|7
1737485720000|2025-01-21 18:55:20|4583.7|4577.7|4583.5|4577.5|4584|4578|4583.5|4577.5|7
1737485730000|2025-01-21 18:55:30|4583.7|4577.7|4582.5|4576.5|4583.7|4577.7|4582.5|4576.5|6
1737485740000|2025-01-21 18:55:40|4582.7|4576.7|4582.5|4576.5|4582.7|4576.7|4582.2|4576.2|3
1737485750000|2025-01-21 18:55:50|||||||||3
1737485760000|2025-01-21 18:56:00|4583|4577|4585|4579|4585.2|4579.2|4583|4577|30
1737485770000|2025-01-21 18:56:10|4584.7|4578.7|4585.5|4579.5|4586.5|4580.5|4584.7|4578.7|12
1737485780000|2025-01-21 18:56:20|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.5|4579.5|0
1737485790000|2025-01-21 18:56:30|4586.5|4580.5|4586|4580|4586.5|4580.5|4586|4580|8
1737485800000|2025-01-21 18:56:40|4586.2|4580.2|4584.7|4578.7|4586.2|4580.2|4584.4|4578.4|4
1737485810000|2025-01-21 18:56:50|4585.2|4579.2|4585.4|4579.4|4585.4|4579.4|4585|4579|9
1737485820000|2025-01-21 18:57:00|4585.7|4579.7|4585.7|4579.7|4586.5|4580.5|4585.7|4579.7|11
1737485830000|2025-01-21 18:57:10|4586.2|4580.2|4586.5|4580.5|4586.5|4580.5|4585.7|4579.7|5
1737485840000|2025-01-21 18:57:20|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4586.7|4580.7|9
1737485850000|2025-01-21 18:57:30|4588.5|4582.5|4587.7|4581.7|4589.5|4583.5|4587.7|4581.7|16
1737485860000|2025-01-21 18:57:40|4588|4582|4588.2|4582.2|4588.7|4582.7|4587.7|4581.7|5
1737485870000|2025-01-21 18:57:50|4588.7|4582.7|4590|4584|4590.2|4584.2|4588.7|4582.7|16
1737485880000|2025-01-21 18:58:00|4590.2|4584.2|4589.5|4583.5|4591.2|4585.2|4589.2|4583.2|42
1737485890000|2025-01-21 18:58:10|4589.2|4583.2|4589|4583|4589.5|4583.5|4588.7|4582.7|11
1737485900000|2025-01-21 18:58:20|4587.7|4581.7|4586.5|4580.5|4588|4582|4584|4578|47
1737485910000|2025-01-21 18:58:30|4586.2|4580.2|4585|4579|4586.2|4580.2|4585|4579|6
1737485920000|2025-01-21 18:58:40|4585.2|4579.2|4583.2|4577.2|4585.5|4579.5|4583.2|4577.2|11
1737485930000|2025-01-21 18:58:50|4582.7|4576.7|4584.7|4578.7|4584.7|4578.7|4582.7|4576.7|23
1737485940000|2025-01-21 18:59:00|4584.4|4578.4|4584|4578|4584.7|4578.7|4584|4578|12
1737485950000|2025-01-21 18:59:10|4583.5|4577.5|4582.5|4576.5|4583.7|4577.7|4582.5|4576.5|8
1737485960000|2025-01-21 18:59:20|4582.7|4576.7|4580.2|4574.2|4582.7|4576.7|4580.2|4574.2|60
1737485970000|2025-01-21 18:59:30|4580.7|4574.7|4579.5|4573.5|4580.7|4574.7|4579.5|4573.5|11
1737485980000|2025-01-21 18:59:40|4578.5|4572.5|4579|4573|4579.5|4573.5|4578.5|4572.5|13
1737485990000|2025-01-21 18:59:50|4578.7|4572.7|4578.4|4572.4|4579.4|4573.4|4578.2|4572.2|20
1737486000000|2025-01-21 19:00:00|4577.9|4571.9|4579.9|4573.9|4579.9|4573.9|4577.9|4571.9|33
1737486010000|2025-01-21 19:00:10|4579.7|4573.7|4579|4573|4579.7|4573.7|4579|4573|7
1737486020000|2025-01-21 19:00:20|4579.2|4573.2|4577.7|4571.7|4579.2|4573.2|4577.7|4571.7|11
1737486030000|2025-01-21 19:00:30|4577.4|4571.4|4577.5|4571.5|4577.5|4571.5|4576.4|4570.4|10
1737486040000|2025-01-21 19:00:40|4576.9|4570.9|4576.5|4570.5|4576.9|4570.9|4576.5|4570.5|20
1737486050000|2025-01-21 19:00:50|4576.2|4570.2|4576|4570|4576.5|4570.5|4574.7|4568.7|26
1737486060000|2025-01-21 19:01:00|4575.5|4569.5|4575|4569|4576.7|4570.7|4574.7|4568.7|33
1737486070000|2025-01-21 19:01:10|4576.5|4570.5|4577.2|4571.2|4577.2|4571.2|4576.5|4570.5|64
1737486080000|2025-01-21 19:01:20|4577.5|4571.5|4578.5|4572.5|4578.5|4572.5|4577.5|4571.5|6
1737486090000|2025-01-21 19:01:30|4579.5|4573.5|4579.5|4573.5|4579.7|4573.7|4579.5|4573.5|12
1737486100000|2025-01-21 19:01:40|4578.7|4572.7|4579|4573|4579.3|4573.3|4578.7|4572.7|14
1737486110000|2025-01-21 19:01:50|4578.5|4572.5|4580.2|4574.2|4580.5|4574.5|4578.5|4572.5|50
1737486120000|2025-01-21 19:02:00|4579.9|4573.9|4580.5|4574.5|4581.5|4575.5|4579.7|4573.7|31
1737486130000|2025-01-21 19:02:10|4580|4574|4579.5|4573.5|4580.5|4574.5|4579.5|4573.5|12
1737486140000|2025-01-21 19:02:20|4580.5|4574.5|4580|4574|4581.3|4575.3|4580|4574|15
1737486150000|2025-01-21 19:02:30|4578.9|4572.9|4577.2|4571.2|4578.9|4572.9|4577.2|4571.2|20
1737486160000|2025-01-21 19:02:40|4577|4571|4577|4571|4577.5|4571.5|4576.5|4570.5|13
1737486170000|2025-01-21 19:02:50|4576.7|4570.7|4577|4571|4577.5|4571.5|4576.5|4570.5|22
1737486180000|2025-01-21 19:03:00|4577.7|4571.7|4578|4572|4578.5|4572.5|4577.7|4571.7|18
1737486190000|2025-01-21 19:03:10|4577.5|4571.5|4578|4572|4578.3|4572.3|4577.2|4571.2|17
1737486200000|2025-01-21 19:03:20|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4577.5|4571.5|81
1737486210000|2025-01-21 19:03:30|4579.5|4573.5|4579.5|4573.5|4581|4575|4579.5|4573.5|51
1737486220000|2025-01-21 19:03:40|4580.5|4574.5|4581.5|4575.5|4581.5|4575.5|4580.5|4574.5|9
1737486230000|2025-01-21 19:03:50|4581|4575|4581.5|4575.5|4581.9|4575.9|4580.7|4574.7|29
1737486240000|2025-01-21 19:04:00|4581|4575|4582.5|4576.5|4584|4578|4581|4575|32
1737486250000|2025-01-21 19:04:10|4582.2|4576.2|4581.5|4575.5|4582.2|4576.2|4581.5|4575.5|5
1737486260000|2025-01-21 19:04:20|4582|4576|4585.5|4579.5|4585.5|4579.5|4582|4576|28
1737486270000|2025-01-21 19:04:30|4586.5|4580.5|4587.7|4581.7|4587.9|4581.9|4586|4580|51
1737486280000|2025-01-21 19:04:40|4587.5|4581.5|4588.7|4582.7|4588.9|4582.9|4587.5|4581.5|20
1737486290000|2025-01-21 19:04:50|4588.5|4582.5|4585|4579|4588.5|4582.5|4585|4579|17
1737486300000|2025-01-21 19:05:00|4584.7|4578.7|4584.2|4578.2|4586|4580|4584.2|4578.2|40
1737486310000|2025-01-21 19:05:10|4584.5|4578.5|4586.5|4580.5|4586.5|4580.5|4584.4|4578.4|45
1737486320000|2025-01-21 19:05:20|4586|4580|4586|4580|4586.5|4580.5|4585.7|4579.7|7
1737486330000|2025-01-21 19:05:30|4587.5|4581.5|4586.5|4580.5|4587.5|4581.5|4586.5|4580.5|42
1737486340000|2025-01-21 19:05:40|4586.8|4580.8|4585.7|4579.7|4587.5|4581.5|4585.7|4579.7|31
1737486350000|2025-01-21 19:05:50|4585.2|4579.2|4585|4579|4585.5|4579.5|4583.2|4577.2|22
1737486360000|2025-01-21 19:06:00|4585.5|4579.5|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|22
1737486370000|2025-01-21 19:06:10|||||||||2
1737486380000|2025-01-21 19:06:20|4585.9|4579.9|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|24
1737486390000|2025-01-21 19:06:30|4585.2|4579.2|4585|4579|4585.5|4579.5|4584.5|4578.5|11
1737486400000|2025-01-21 19:06:40|4585.5|4579.5|4585.2|4579.2|4585.5|4579.5|4584.5|4578.5|10
1737486410000|2025-01-21 19:06:50|4585.4|4579.4|4585.5|4579.5|4585.7|4579.7|4585.2|4579.2|18
1737486420000|2025-01-21 19:07:00|4585.9|4579.9|4586.5|4580.5|4588|4582|4585.7|4579.7|34
1737486430000|2025-01-21 19:07:10|4587.5|4581.5|4587.2|4581.2|4588.9|4582.9|4587|4581|38
1737486440000|2025-01-21 19:07:20|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4586.5|4580.5|33
1737486450000|2025-01-21 19:07:30|4589|4583|4587|4581|4590|4584|4586.7|4580.7|43
1737486460000|2025-01-21 19:07:40|4586.7|4580.7|4589|4583|4589|4583|4586.7|4580.7|13
1737486470000|2025-01-21 19:07:50|4589.2|4583.2|4588.5|4582.5|4589.2|4583.2|4588.5|4582.5|22
1737486480000|2025-01-21 19:08:00|4589|4583|4589.5|4583.5|4589.7|4583.7|4589|4583|16
1737486490000|2025-01-21 19:08:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4588.5|4582.5|8
1737486500000|2025-01-21 19:08:20|4589|4583|4589|4583|4589|4583|4587.5|4581.5|50
1737486510000|2025-01-21 19:08:30|4588.7|4582.7|4588.5|4582.5|4589.3|4583.3|4588.5|4582.5|24
1737486520000|2025-01-21 19:08:40|4588.7|4582.7|4589.5|4583.5|4589.5|4583.5|4588.7|4582.7|6
1737486530000|2025-01-21 19:08:50|4589.7|4583.7|4591.5|4585.5|4592.2|4586.2|4589.7|4583.7|18
1737486540000|2025-01-21 19:09:00|4592|4586|4590.5|4584.5|4592.5|4586.5|4590.5|4584.5|27
1737486550000|2025-01-21 19:09:10|4590|4584|4589|4583|4590|4584|4588.5|4582.5|15
1737486560000|2025-01-21 19:09:20|4589.3|4583.3|4584.6|4578.6|4589.5|4583.5|4584.6|4578.6|68
1737486570000|2025-01-21 19:09:30|4585.3|4579.3|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|11
1737486580000|2025-01-21 19:09:40|4585.4|4579.4|4586.4|4580.4|4586.6|4580.6|4585.1|4579.1|46
1737486590000|2025-01-21 19:09:50|4586.9|4580.9|4586.9|4580.9|4587.2|4581.2|4586.9|4580.9|26
1737486600000|2025-01-21 19:10:00|4585.9|4579.9|4582.6|4576.6|4585.9|4579.9|4582.3|4576.3|76
1737486610000|2025-01-21 19:10:10|4583.6|4577.6|4585.6|4579.6|4586.6|4580.6|4583.6|4577.6|35
1737486620000|2025-01-21 19:10:20|4585.3|4579.3|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|8
1737486630000|2025-01-21 19:10:30|4584.9|4578.9|4585.6|4579.6|4585.6|4579.6|4584.9|4578.9|18
1737486640000|2025-01-21 19:10:40|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.1|4579.1|19
1737486650000|2025-01-21 19:10:50|4588.1|4582.1|4588.6|4582.6|4589.1|4583.1|4587.9|4581.9|116
1737486660000|2025-01-21 19:11:00|4588.9|4582.9|4592.1|4586.1|4592.3|4586.3|4588.9|4582.9|78
1737486670000|2025-01-21 19:11:10|4591.9|4585.9|4589.9|4583.9|4592.9|4586.9|4589.9|4583.9|27
1737486680000|2025-01-21 19:11:20|4590.9|4584.9|4590.1|4584.1|4592.9|4586.9|4590.1|4584.1|43
1737486690000|2025-01-21 19:11:30|4590.9|4584.9|4591.6|4585.6|4591.6|4585.6|4590.9|4584.9|10
1737486700000|2025-01-21 19:11:40|4591.9|4585.9|4593.1|4587.1|4593.1|4587.1|4591.9|4585.9|35
1737486710000|2025-01-21 19:11:50|4592.9|4586.9|4594.1|4588.1|4594.3|4588.3|4592.9|4586.9|13
1737486720000|2025-01-21 19:12:00|4593.9|4587.9|4595.9|4589.9|4595.9|4589.9|4592.9|4586.9|33
1737486730000|2025-01-21 19:12:10|4596.1|4590.1|4593.1|4587.1|4596.1|4590.1|4593.1|4587.1|40
1737486740000|2025-01-21 19:12:20|4592.9|4586.9|4594.9|4588.9|4595.1|4589.1|4591.9|4585.9|11
1737486750000|2025-01-21 19:12:30|4595.3|4589.3|4594.4|4588.4|4595.4|4589.4|4593.9|4587.9|26
1737486760000|2025-01-21 19:12:40|4594.6|4588.6|4595.9|4589.9|4595.9|4589.9|4594.6|4588.6|34
1737486770000|2025-01-21 19:12:50|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|23
1737486780000|2025-01-21 19:13:00|4595.2|4589.2|4591.1|4585.1|4595.9|4589.9|4591.1|4585.1|63
1737486790000|2025-01-21 19:13:10|4590.9|4584.9|4590.9|4584.9|4591.9|4585.9|4589.4|4583.4|31
1737486800000|2025-01-21 19:13:20|4591.1|4585.1|4589.4|4583.4|4591.1|4585.1|4588.9|4582.9|33
1737486810000|2025-01-21 19:13:30|4589.7|4583.7|4590.4|4584.4|4590.4|4584.4|4589.7|4583.7|16
1737486820000|2025-01-21 19:13:40|4590.6|4584.6|4590.9|4584.9|4590.9|4584.9|4588.9|4582.9|65
1737486830000|2025-01-21 19:13:50|4585.3|4579.3|4586.4|4580.4|4586.4|4580.4|4583.1|4577.1|114
1737486840000|2025-01-21 19:14:00|4586.9|4580.9|4595.9|4589.9|4595.9|4589.9|4586.1|4580.1|257
1737486850000|2025-01-21 19:14:10|4594.9|4588.9|4598.5|4592.5|4599.5|4593.5|4594.9|4588.9|155
1737486860000|2025-01-21 19:14:20|4598.7|4592.7|4598.9|4592.9|4598.9|4592.9|4597.9|4591.9|155
1737486870000|2025-01-21 19:14:30|4595.9|4589.9|4598.4|4592.4|4598.9|4592.9|4595.9|4589.9|115
1737486880000|2025-01-21 19:14:40|4598.9|4592.9|4598.5|4592.5|4598.9|4592.9|4598.4|4592.4|154
1737486890000|2025-01-21 19:14:50|4598.7|4592.7|4596.5|4590.5|4598.7|4592.7|4596.5|4590.5|232
1737486900000|2025-01-21 19:15:00|4597|4591|4596.5|4590.5|4597|4591|4595.7|4589.7|56
1737486910000|2025-01-21 19:15:10|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.5|4590.5|26
1737486920000|2025-01-21 19:15:20|4596.5|4590.5|4596.7|4590.7|4597.2|4591.2|4596.2|4590.2|35
1737486930000|2025-01-21 19:15:30|4597|4591|4597.5|4591.5|4597.7|4591.7|4596.7|4590.7|20
1737486940000|2025-01-21 19:15:40|4597.7|4591.7|4598.2|4592.2|4598.7|4592.7|4596.5|4590.5|20
1737486950000|2025-01-21 19:15:50|4598.5|4592.5|4602.5|4596.5|4602.7|4596.7|4598.5|4592.5|89
1737486960000|2025-01-21 19:16:00|4602.2|4596.2|4600.7|4594.7|4602.5|4596.5|4600.7|4594.7|41
1737486970000|2025-01-21 19:16:10|4600.5|4594.5|4597.7|4591.7|4600.5|4594.5|4597.7|4591.7|29
1737486980000|2025-01-21 19:16:20|4598.2|4592.2|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|10
1737486990000|2025-01-21 19:16:30|4598.7|4592.7|4599.4|4593.4|4599.9|4593.9|4598.7|4592.7|2
1737487000000|2025-01-21 19:16:40|4599.7|4593.7|4599.9|4593.9|4600.9|4594.9|4599.7|4593.7|2
1737487010000|2025-01-21 19:16:50|4599.7|4593.7|4599.2|4593.2|4599.9|4593.9|4598.9|4592.9|7
1737487020000|2025-01-21 19:17:00|4598.9|4592.9|4598.5|4592.5|4598.9|4592.9|4597.9|4591.9|14
1737487030000|2025-01-21 19:17:10|4598.7|4592.7|4596.9|4590.9|4598.7|4592.7|4596.9|4590.9|20
1737487040000|2025-01-21 19:17:20|4596.7|4590.7|4594.9|4588.9|4596.9|4590.9|4594.9|4588.9|25
1737487050000|2025-01-21 19:17:30|4594.7|4588.7|4596.2|4590.2|4596.2|4590.2|4594.7|4588.7|2
1737487060000|2025-01-21 19:17:40|4595.2|4589.2|4594.7|4588.7|4596|4590|4594.7|4588.7|13
1737487070000|2025-01-21 19:17:50|4595.5|4589.5|4596.7|4590.7|4596.7|4590.7|4595.5|4589.5|8
1737487080000|2025-01-21 19:18:00|4597.5|4591.5|4595.7|4589.7|4597.7|4591.7|4595.7|4589.7|26
1737487090000|2025-01-21 19:18:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.7|4589.7|0
1737487100000|2025-01-21 19:18:20|4596.4|4590.4|4596.7|4590.7|4596.7|4590.7|4595.9|4589.9|4
1737487110000|2025-01-21 19:18:30|4597|4591|4596.9|4590.9|4597.7|4591.7|4596.9|4590.9|133
1737487120000|2025-01-21 19:18:40|4597.4|4591.4|4598.2|4592.2|4599.3|4593.3|4597.4|4591.4|37
1737487130000|2025-01-21 19:18:50|4598.7|4592.7|4599.7|4593.7|4599.7|4593.7|4598.4|4592.4|3
1737487140000|2025-01-21 19:19:00|4599.2|4593.2|4598.4|4592.4|4599.7|4593.7|4598.2|4592.2|6
1737487160000|2025-01-21 19:19:20|4597|4591|4598.2|4592.2|4598.4|4592.4|4597|4591|19
1737487170000|2025-01-21 19:19:30|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598|4592|9
1737487180000|2025-01-21 19:19:40|4598.7|4592.7|4598.4|4592.4|4598.7|4592.7|4598.4|4592.4|2
1737487190000|2025-01-21 19:19:50|4597.9|4591.9|4598.2|4592.2|4598.4|4592.4|4596.9|4590.9|23
1737507600000|2025-01-22 01:00:00|4591.1|4585.1|4580.1|4574.1|4591.1|4585.1|4580|4574|51
1737507610000|2025-01-22 01:00:10|4579.8|4573.8|4569.1|4563.1|4580.3|4574.3|4568.3|4562.3|73
1737507620000|2025-01-22 01:00:20|4568.8|4562.8|4564.3|4558.3|4568.8|4562.8|4563.6|4557.6|20
1737507630000|2025-01-22 01:00:30|4563.8|4557.8|4561.1|4555.1|4564.1|4558.1|4560.9|4554.9|7
1737507640000|2025-01-22 01:00:40|4561.3|4555.3|4563.3|4557.3|4564.3|4558.3|4561.1|4555.1|12
1737507650000|2025-01-22 01:00:50|4563.6|4557.6|4564.8|4558.8|4564.8|4558.8|4563.3|4557.3|5
1737507660000|2025-01-22 01:01:00|4564.6|4558.6|4562.1|4556.1|4565.6|4559.6|4561.6|4555.6|36
1737507670000|2025-01-22 01:01:10|4562.3|4556.3|4558.8|4552.8|4563.3|4557.3|4558.3|4552.3|40
1737507680000|2025-01-22 01:01:20|4558.2|4552.2|4561.6|4555.6|4562.8|4556.8|4558.2|4552.2|20
1737507690000|2025-01-22 01:01:30|4561.8|4555.8|4559.1|4553.1|4562.8|4556.8|4559.1|4553.1|14
1737507700000|2025-01-22 01:01:40|4559.3|4553.3|4560.1|4554.1|4560.3|4554.3|4559.1|4553.1|0
1737507710000|2025-01-22 01:01:50|4559.1|4553.1|4562.3|4556.3|4562.6|4556.6|4559.1|4553.1|12
1737507720000|2025-01-22 01:02:00|4561.6|4555.6|4558.3|4552.3|4561.6|4555.6|4558.1|4552.1|10
1737507730000|2025-01-22 01:02:10|4558.1|4552.1|4555.1|4549.1|4558.6|4552.6|4554.8|4548.8|35
1737507740000|2025-01-22 01:02:20|4555.6|4549.6|4554.6|4548.6|4556.1|4550.1|4554.6|4548.6|3
1737507750000|2025-01-22 01:02:30|4554.8|4548.8|4559.1|4553.1|4559.1|4553.1|4554.8|4548.8|26
1737507760000|2025-01-22 01:02:40|4558.8|4552.8|4559.1|4553.1|4560.1|4554.1|4557.3|4551.3|29
1737507770000|2025-01-22 01:02:50|4559.3|4553.3|4559.1|4553.1|4560.1|4554.1|4559.1|4553.1|3
1737507780000|2025-01-22 01:03:00|4559.4|4553.4|4556.3|4550.3|4560.1|4554.1|4556.3|4550.3|9
1737507790000|2025-01-22 01:03:10|4556.1|4550.1|4556.6|4550.6|4556.6|4550.6|4555.6|4549.6|2
1737507800000|2025-01-22 01:03:20|4556.1|4550.1|4558.1|4552.1|4558.1|4552.1|4555.8|4549.8|2
1737507810000|2025-01-22 01:03:30|4557.6|4551.6|4558.1|4552.1|4558.6|4552.6|4557.3|4551.3|1
1737507820000|2025-01-22 01:03:40|4557.8|4551.8|4558.6|4552.6|4558.6|4552.6|4557.8|4551.8|0
1737507830000|2025-01-22 01:03:50|4558.1|4552.1|4558.6|4552.6|4559.1|4553.1|4558.1|4552.1|0
1737507840000|2025-01-22 01:04:00|4558.9|4552.9|4558.1|4552.1|4559.3|4553.3|4558.1|4552.1|2
1737507850000|2025-01-22 01:04:10|4557.8|4551.8|4557.1|4551.1|4558.1|4552.1|4557.1|4551.1|5
1737507860000|2025-01-22 01:04:20|4557.3|4551.3|4558.8|4552.8|4558.8|4552.8|4557.3|4551.3|1
1737507870000|2025-01-22 01:04:30|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|21
1737507880000|2025-01-22 01:04:40|4557.6|4551.6|4555.1|4549.1|4558.1|4552.1|4554.6|4548.6|15
1737507890000|2025-01-22 01:04:50|4554.8|4548.8|4554.6|4548.6|4556.1|4550.1|4554.6|4548.6|6
1737507900000|2025-01-22 01:05:00|4554.8|4548.8|4556.1|4550.1|4556.1|4550.1|4554.8|4548.8|1
1737507910000|2025-01-22 01:05:10|4556.6|4550.6|4555.3|4549.3|4556.6|4550.6|4555.3|4549.3|4
1737507920000|2025-01-22 01:05:20|4555.6|4549.6|4554.6|4548.6|4557.1|4551.1|4554.6|4548.6|3
1737507930000|2025-01-22 01:05:30|4555.1|4549.1|4556.6|4550.6|4557.1|4551.1|4555.1|4549.1|27
1737507940000|2025-01-22 01:05:40|4556.1|4550.1|4555.1|4549.1|4556.1|4550.1|4554.6|4548.6|41
1737507950000|2025-01-22 01:05:50|4554.8|4548.8|4554.6|4548.6|4555.1|4549.1|4554.6|4548.6|7
1737507960000|2025-01-22 01:06:00|4555.1|4549.1|4556.1|4550.1|4556.6|4550.6|4555.1|4549.1|10
1737507970000|2025-01-22 01:06:10|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|2
1737507980000|2025-01-22 01:06:20|4554.6|4548.6|4554.1|4548.1|4555.4|4549.4|4552.1|4546.1|15
1737507990000|2025-01-22 01:06:30|4554.3|4548.3|4553.1|4547.1|4555.1|4549.1|4553.1|4547.1|32
1737508000000|2025-01-22 01:06:40|4553.3|4547.3|4552.3|4546.3|4553.3|4547.3|4552.1|4546.1|4
1737508010000|2025-01-22 01:06:50|4552.1|4546.1|4552.6|4546.6|4552.8|4546.8|4552.1|4546.1|2
1737508020000|2025-01-22 01:07:00|4553.1|4547.1|4557.1|4551.1|4557.1|4551.1|4553.1|4547.1|19
1737508030000|2025-01-22 01:07:10|4556.6|4550.6|4557.6|4551.6|4557.6|4551.6|4556.6|4550.6|4
1737508050000|2025-01-22 01:07:30|4558.3|4552.3|4558.1|4552.1|4558.6|4552.6|4557.8|4551.8|22
1737508060000|2025-01-22 01:07:40|4558.6|4552.6|4557.6|4551.6|4558.6|4552.6|4557.6|4551.6|1
1737508070000|2025-01-22 01:07:50|4557.1|4551.1|4556.8|4550.8|4557.1|4551.1|4556.8|4550.8|1
1737508080000|2025-01-22 01:08:00|4556.6|4550.6|4558.1|4552.1|4558.1|4552.1|4556.1|4550.1|2
1737508100000|2025-01-22 01:08:20|4558.4|4552.4|4558.1|4552.1|4558.4|4552.4|4557.8|4551.8|0
1737508110000|2025-01-22 01:08:30|||||||||1
1737508120000|2025-01-22 01:08:40|4558.4|4552.4|4557.8|4551.8|4558.6|4552.6|4557.4|4551.4|3
1737508130000|2025-01-22 01:08:50|4557.6|4551.6|4558.8|4552.8|4558.8|4552.8|4557.6|4551.6|0
1737508140000|2025-01-22 01:09:00|4560.6|4554.6|4561.6|4555.6|4562.1|4556.1|4560.6|4554.6|7
1737508150000|2025-01-22 01:09:10|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737508160000|2025-01-22 01:09:20|4561.6|4555.6|4561.1|4555.1|4561.8|4555.8|4561.1|4555.1|1
1737508170000|2025-01-22 01:09:30|4560.1|4554.1|4560.4|4554.4|4560.6|4554.6|4560.1|4554.1|6
1737508180000|2025-01-22 01:09:40|4560.1|4554.1|4561.9|4555.9|4561.9|4555.9|4560.1|4554.1|5
1737508190000|2025-01-22 01:09:50|4562.1|4556.1|4562.9|4556.9|4562.9|4556.9|4562.1|4556.1|0
1737508200000|2025-01-22 01:10:00|4562.6|4556.6|4562.9|4556.9|4562.9|4556.9|4562.4|4556.4|4
1737508210000|2025-01-22 01:10:10|4561.6|4555.6|4561.9|4555.9|4561.9|4555.9|4561.6|4555.6|2
1737508220000|2025-01-22 01:10:20|4562.4|4556.4|4562.6|4556.6|4562.6|4556.6|4562.4|4556.4|0
1737508230000|2025-01-22 01:10:30|4562.4|4556.4|4562.4|4556.4|4562.6|4556.6|4562.1|4556.1|0
1737508240000|2025-01-22 01:10:40|4562.1|4556.1|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|1
1737508250000|2025-01-22 01:10:50|4561.6|4555.6|4561.9|4555.9|4561.9|4555.9|4561.6|4555.6|0
1737508260000|2025-01-22 01:11:00|4562.1|4556.1|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|3
1737508270000|2025-01-22 01:11:10|4561.9|4555.9|4562.1|4556.1|4562.1|4556.1|4561.9|4555.9|0
1737508280000|2025-01-22 01:11:20|4561.9|4555.9|4561.6|4555.6|4561.9|4555.9|4561.6|4555.6|0
1737508290000|2025-01-22 01:11:30|4561.4|4555.4|4562.4|4556.4|4562.4|4556.4|4561.1|4555.1|3
1737508300000|2025-01-22 01:11:40|4562.1|4556.1|4562.9|4556.9|4562.9|4556.9|4562.1|4556.1|0
1737508320000|2025-01-22 01:12:00|4564.6|4558.6|4563.9|4557.9|4564.6|4558.6|4563.6|4557.6|5
1737508330000|2025-01-22 01:12:10|4563.6|4557.6|4561.9|4555.9|4563.6|4557.6|4561.9|4555.9|2
1737508340000|2025-01-22 01:12:20|||||||||1
1737508350000|2025-01-22 01:12:30|4561.4|4555.4|4561.6|4555.6|4561.6|4555.6|4561.4|4555.4|0
1737508360000|2025-01-22 01:12:40|4561.9|4555.9|4563.4|4557.4|4563.4|4557.4|4561.9|4555.9|2
1737508370000|2025-01-22 01:12:50|4563.1|4557.1|4564.1|4558.1|4564.1|4558.1|4562.9|4556.9|1
1737508380000|2025-01-22 01:13:00|4563.6|4557.6|4566.9|4560.9|4566.9|4560.9|4563.1|4557.1|12
1737508390000|2025-01-22 01:13:10|4566.6|4560.6|4566.1|4560.1|4566.6|4560.6|4564.9|4558.9|7
1737508400000|2025-01-22 01:13:20|4566.9|4560.9|4567.9|4561.9|4567.9|4561.9|4566.6|4560.6|1
1737508410000|2025-01-22 01:13:30|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1737508420000|2025-01-22 01:13:40|4568.1|4562.1|4565.6|4559.6|4568.1|4562.1|4565.6|4559.6|4
1737508430000|2025-01-22 01:13:50|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|1
1737508440000|2025-01-22 01:14:00|4566.6|4560.6|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|0
1737508450000|2025-01-22 01:14:10|4567.1|4561.1|4566.1|4560.1|4567.1|4561.1|4566.1|4560.1|0
1737508460000|2025-01-22 01:14:20|4565.6|4559.6|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|0
1737508470000|2025-01-22 01:14:30|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|1
1737508480000|2025-01-22 01:14:40|4565.9|4559.9|4565.4|4559.4|4566.1|4560.1|4565.1|4559.1|2
1737508490000|2025-01-22 01:14:50|4565.1|4559.1|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|1
1737508500000|2025-01-22 01:15:00|4565.9|4559.9|4566.1|4560.1|4566.1|4560.1|4565.9|4559.9|0
1737508510000|2025-01-22 01:15:10|4566.6|4560.6|4568.1|4562.1|4568.1|4562.1|4566.6|4560.6|2
1737508520000|2025-01-22 01:15:20|4567.9|4561.9|4568.1|4562.1|4568.1|4562.1|4567.9|4561.9|0
1737508530000|2025-01-22 01:15:30|4568.9|4562.9|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|8
1737508550000|2025-01-22 01:15:50|4569.4|4563.4|4571.9|4565.9|4571.9|4565.9|4569.4|4563.4|14
1737508560000|2025-01-22 01:16:00|4572.1|4566.1|4573.1|4567.1|4573.1|4567.1|4572.1|4566.1|3
1737508570000|2025-01-22 01:16:10|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|0
1737508580000|2025-01-22 01:16:20|4573.4|4567.4|4573.1|4567.1|4573.4|4567.4|4573.1|4567.1|0
1737508590000|2025-01-22 01:16:30|4573.6|4567.6|4572.1|4566.1|4573.9|4567.9|4572.1|4566.1|5
1737508600000|2025-01-22 01:16:40|4572.4|4566.4|4572.4|4566.4|4572.6|4566.6|4572.4|4566.4|0
1737508610000|2025-01-22 01:16:50|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1737508620000|2025-01-22 01:17:00|4571.9|4565.9|4570.6|4564.6|4571.9|4565.9|4570.6|4564.6|3
1737508630000|2025-01-22 01:17:10|4571.1|4565.1|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|3
1737508640000|2025-01-22 01:17:20|4570.7|4564.7|4571.6|4565.6|4572.1|4566.1|4568.6|4562.6|29
1737508650000|2025-01-22 01:17:30|4571.1|4565.1|4570.6|4564.6|4571.1|4565.1|4569.6|4563.6|10
1737508660000|2025-01-22 01:17:40|4571.1|4565.1|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|4
1737508680000|2025-01-22 01:18:00|4570.9|4564.9|4573.1|4567.1|4573.1|4567.1|4570.9|4564.9|2
1737508700000|2025-01-22 01:18:20|4572.9|4566.9|4573.1|4567.1|4573.1|4567.1|4572.9|4566.9|0
1737508710000|2025-01-22 01:18:30|4572.9|4566.9|4572.6|4566.6|4572.9|4566.9|4572.6|4566.6|0
1737508720000|2025-01-22 01:18:40|4572.1|4566.1|4572.1|4566.1|4573.1|4567.1|4572.1|4566.1|1
1737508730000|2025-01-22 01:18:50|4571.1|4565.1|4570.9|4564.9|4571.1|4565.1|4570.6|4564.6|2
1737508740000|2025-01-22 01:19:00|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|2
1737508750000|2025-01-22 01:19:10|4571.4|4565.4|4571.6|4565.6|4571.6|4565.6|4571.1|4565.1|0
1737508760000|2025-01-22 01:19:20|4572.1|4566.1|4571.4|4565.4|4572.1|4566.1|4571.4|4565.4|0
1737508770000|2025-01-22 01:19:30|4571.1|4565.1|4571.6|4565.6|4571.6|4565.6|4571.1|4565.1|1
1737508790000|2025-01-22 01:19:50|4571.9|4565.9|4572.1|4566.1|4572.1|4566.1|4571.9|4565.9|0
1737508800000|2025-01-22 01:20:00|4572.4|4566.4|4572.6|4566.6|4572.6|4566.6|4572.4|4566.4|0
1737508810000|2025-01-22 01:20:10|4572.9|4566.9|4573.1|4567.1|4573.1|4567.1|4572.9|4566.9|1
1737508830000|2025-01-22 01:20:30|4573.4|4567.4|4575.1|4569.1|4575.4|4569.4|4573.4|4567.4|2
1737508840000|2025-01-22 01:20:40|4575.7|4569.7|4575.9|4569.9|4576.1|4570.1|4575.7|4569.7|1
1737508850000|2025-01-22 01:20:50|4575.4|4569.4|4576.1|4570.1|4576.1|4570.1|4575.1|4569.1|1
1737508860000|2025-01-22 01:21:00|4576.9|4570.9|4575.1|4569.1|4576.9|4570.9|4575.1|4569.1|1
1737508870000|2025-01-22 01:21:10|||||||||1
1737508880000|2025-01-22 01:21:20|4575.6|4569.6|4575.1|4569.1|4575.6|4569.6|4575.1|4569.1|0
1737508900000|2025-01-22 01:21:40|4575.4|4569.4|4575.1|4569.1|4575.4|4569.4|4575.1|4569.1|0
1737508910000|2025-01-22 01:21:50|4575.4|4569.4|4573.6|4567.6|4575.6|4569.6|4573.6|4567.6|3
1737508920000|2025-01-22 01:22:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4573.9|4567.9|3
1737508930000|2025-01-22 01:22:10|4573.9|4567.9|4574.6|4568.6|4574.6|4568.6|4573.9|4567.9|1
1737508940000|2025-01-22 01:22:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|2
1737508950000|2025-01-22 01:22:30|4574.4|4568.4|4573.9|4567.9|4574.9|4568.9|4573.9|4567.9|5
1737508960000|2025-01-22 01:22:40|4573.1|4567.1|4572.6|4566.6|4573.4|4567.4|4572.6|4566.6|0
1737508970000|2025-01-22 01:22:50|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|1
1737508980000|2025-01-22 01:23:00|4571.9|4565.9|4572.1|4566.1|4572.1|4566.1|4571.9|4565.9|1
1737508990000|2025-01-22 01:23:10|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1737509000000|2025-01-22 01:23:20|4571.9|4565.9|4572.1|4566.1|4572.1|4566.1|4571.9|4565.9|0
1737509010000|2025-01-22 01:23:30|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.6|4566.6|2
1737509020000|2025-01-22 01:23:40|4572.9|4566.9|4570.6|4564.6|4572.9|4566.9|4568.9|4562.9|55
1737509040000|2025-01-22 01:24:00|4571.1|4565.1|4572.1|4566.1|4572.1|4566.1|4570.9|4564.9|17
1737509050000|2025-01-22 01:24:10|4572.6|4566.6|4573.6|4567.6|4573.6|4567.6|4572.6|4566.6|1
1737509070000|2025-01-22 01:24:30|4573.9|4567.9|4572.9|4566.9|4573.9|4567.9|4572.9|4566.9|0
1737509080000|2025-01-22 01:24:40|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|1
1737509090000|2025-01-22 01:24:50|||||||||1
1737509100000|2025-01-22 01:25:00|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1737509110000|2025-01-22 01:25:10|4573.1|4567.1|4572.6|4566.6|4573.1|4567.1|4572.6|4566.6|0
1737509120000|2025-01-22 01:25:20|4572.9|4566.9|4572.1|4566.1|4572.9|4566.9|4572.1|4566.1|12
1737509130000|2025-01-22 01:25:30|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1737509140000|2025-01-22 01:25:40|4573.1|4567.1|4575.9|4569.9|4576.1|4570.1|4573.1|4567.1|3
1737509150000|2025-01-22 01:25:50|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1737509160000|2025-01-22 01:26:00|4576.4|4570.4|4577.1|4571.1|4577.1|4571.1|4576.4|4570.4|2
1737509170000|2025-01-22 01:26:10|4576.9|4570.9|4576.6|4570.6|4576.9|4570.9|4576.6|4570.6|0
1737509180000|2025-01-22 01:26:20|4576.9|4570.9|4575.6|4569.6|4576.9|4570.9|4575.6|4569.6|3
1737509190000|2025-01-22 01:26:30|4575.4|4569.4|4572.9|4566.9|4575.4|4569.4|4572.9|4566.9|2
1737509200000|2025-01-22 01:26:40|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|1
1737509210000|2025-01-22 01:26:50|4573.6|4567.6|4574.1|4568.1|4574.1|4568.1|4573.6|4567.6|0
1737509220000|2025-01-22 01:27:00|4573.6|4567.6|4574.1|4568.1|4574.6|4568.6|4573.6|4567.6|1
1737509240000|2025-01-22 01:27:20|4574.4|4568.4|4575.4|4569.4|4575.4|4569.4|4574.4|4568.4|0
1737509270000|2025-01-22 01:27:50|4574.1|4568.1|4574.9|4568.9|4574.9|4568.9|4574.1|4568.1|0
1737509280000|2025-01-22 01:28:00|4574.1|4568.1|4574.6|4568.6|4574.9|4568.9|4574.1|4568.1|0
1737509290000|2025-01-22 01:28:10|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|2
1737509310000|2025-01-22 01:28:30|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|1
1737509320000|2025-01-22 01:28:40|4574.1|4568.1|4573.6|4567.6|4574.4|4568.4|4573.6|4567.6|1
1737509340000|2025-01-22 01:29:00|4572.9|4566.9|4573.6|4567.6|4573.6|4567.6|4572.9|4566.9|2
1737509350000|2025-01-22 01:29:10|4573.1|4567.1|4573.1|4567.1|4573.9|4567.9|4573.1|4567.1|0
1737509370000|2025-01-22 01:29:30|4573.4|4567.4|4573.6|4567.6|4573.6|4567.6|4573.4|4567.4|0
1737509380000|2025-01-22 01:29:40|4573.4|4567.4|4573.1|4567.1|4573.4|4567.4|4573.1|4567.1|0
1737509390000|2025-01-22 01:29:50|4572.9|4566.9|4572.4|4566.4|4572.9|4566.9|4572.4|4566.4|1
1737509400000|2025-01-22 01:30:00|4572.1|4566.1|4572.1|4566.1|4572.4|4566.4|4571.6|4565.6|4
1737509410000|2025-01-22 01:30:10|4572.4|4566.4|4572.1|4566.1|4572.4|4566.4|4572.1|4566.1|0
1737509420000|2025-01-22 01:30:20|4571.9|4565.9|4572.1|4566.1|4572.1|4566.1|4571.9|4565.9|1
1737509430000|2025-01-22 01:30:30|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|0
1737509440000|2025-01-22 01:30:40|4571.9|4565.9|4571.4|4565.4|4571.9|4565.9|4570.9|4564.9|6
1737509450000|2025-01-22 01:30:50|4571.1|4565.1|4571.4|4565.4|4571.4|4565.4|4571.1|4565.1|0
1737509460000|2025-01-22 01:31:00|4571.1|4565.1|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|0
1737509470000|2025-01-22 01:31:10|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|1
1737509480000|2025-01-22 01:31:20|4572.1|4566.1|4572.9|4566.9|4572.9|4566.9|4572.1|4566.1|0
1737509490000|2025-01-22 01:31:30|4571.1|4565.1|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|2
1737509500000|2025-01-22 01:31:40|4571.4|4565.4|4572.1|4566.1|4572.1|4566.1|4571.4|4565.4|1
1737509510000|2025-01-22 01:31:50|4572.4|4566.4|4572.9|4566.9|4572.9|4566.9|4572.4|4566.4|0
1737509520000|2025-01-22 01:32:00|4572.6|4566.6|4570.9|4564.9|4572.6|4566.6|4570.9|4564.9|3
1737509540000|2025-01-22 01:32:20|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|1
1737509550000|2025-01-22 01:32:30|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|0
1737509560000|2025-01-22 01:32:40|4571.1|4565.1|4572.6|4566.6|4572.9|4566.9|4571.1|4565.1|14
1737509570000|2025-01-22 01:32:50|4572.9|4566.9|4574.1|4568.1|4574.1|4568.1|4572.9|4566.9|1
1737509580000|2025-01-22 01:33:00|4573.9|4567.9|4572.6|4566.6|4573.9|4567.9|4572.6|4566.6|1
1737509590000|2025-01-22 01:33:10|4571.9|4565.9|4572.1|4566.1|4572.1|4566.1|4571.9|4565.9|13
1737509600000|2025-01-22 01:33:20|4572.6|4566.6|4566.1|4560.1|4572.6|4566.6|4565.9|4559.9|79
1737509610000|2025-01-22 01:33:30|4566.6|4560.6|4566.1|4560.1|4566.6|4560.6|4566.1|4560.1|0
1737509620000|2025-01-22 01:33:40|4565.1|4559.1|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|1
1737509630000|2025-01-22 01:33:50|4566.9|4560.9|4566.1|4560.1|4567.6|4561.6|4566.1|4560.1|3
1737509640000|2025-01-22 01:34:00|4566.4|4560.4|4566.9|4560.9|4566.9|4560.9|4566.1|4560.1|0
1737509650000|2025-01-22 01:34:10|4566.4|4560.4|4566.9|4560.9|4566.9|4560.9|4566.1|4560.1|0
1737509660000|2025-01-22 01:34:20|4567.1|4561.1|4567.4|4561.4|4567.4|4561.4|4567.1|4561.1|0
1737509670000|2025-01-22 01:34:30|4567.1|4561.1|4567.4|4561.4|4567.4|4561.4|4567.1|4561.1|0
1737509680000|2025-01-22 01:34:40|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1737509690000|2025-01-22 01:34:50|4567.9|4561.9|4566.9|4560.9|4567.9|4561.9|4566.9|4560.9|2
1737509700000|2025-01-22 01:35:00|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1737509710000|2025-01-22 01:35:10|4566.9|4560.9|4567.1|4561.1|4567.1|4561.1|4566.9|4560.9|0
1737509720000|2025-01-22 01:35:20|4566.9|4560.9|4566.1|4560.1|4566.9|4560.9|4566.1|4560.1|0
1737509730000|2025-01-22 01:35:30|4566.4|4560.4|4566.1|4560.1|4566.4|4560.4|4566.1|4560.1|0
1737509750000|2025-01-22 01:35:50|4566.9|4560.9|4567.1|4561.1|4567.1|4561.1|4566.9|4560.9|2
1737509760000|2025-01-22 01:36:00|4566.9|4560.9|4567.1|4561.1|4567.1|4561.1|4566.9|4560.9|0
1737509780000|2025-01-22 01:36:20|4566.6|4560.6|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|0
1737509790000|2025-01-22 01:36:30|4567.4|4561.4|4567.1|4561.1|4567.9|4561.9|4567.1|4561.1|2
1737509800000|2025-01-22 01:36:40|4567.9|4561.9|4568.1|4562.1|4568.1|4562.1|4567.9|4561.9|0
1737509810000|2025-01-22 01:36:50|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|0
1737509820000|2025-01-22 01:37:00|4568.6|4562.6|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|0
1737509830000|2025-01-22 01:37:10|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1737509840000|2025-01-22 01:37:20|4567.7|4561.7|4568.9|4562.9|4568.9|4562.9|4567.2|4561.2|1
1737509850000|2025-01-22 01:37:30|4569.2|4563.2|4568.9|4562.9|4569.2|4563.2|4568.9|4562.9|0
1737509860000|2025-01-22 01:37:40|4568.4|4562.4|4569.9|4563.9|4569.9|4563.9|4568.4|4562.4|1
1737509870000|2025-01-22 01:37:50|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4569.7|4563.7|0
1737509880000|2025-01-22 01:38:00|4569.4|4563.4|4569.2|4563.2|4569.4|4563.4|4569.2|4563.2|1
1737509890000|2025-01-22 01:38:10|4568.9|4562.9|4568.7|4562.7|4568.9|4562.9|4568.7|4562.7|0
1737509900000|2025-01-22 01:38:20|4568.4|4562.4|4568.2|4562.2|4568.4|4562.4|4568.2|4562.2|1
1737509910000|2025-01-22 01:38:30|4568.9|4562.9|4569.2|4563.2|4569.2|4563.2|4568.9|4562.9|1
1737509930000|2025-01-22 01:38:50|4569.4|4563.4|4572.2|4566.2|4572.2|4566.2|4569.4|4563.4|4
1737509940000|2025-01-22 01:39:00|4572.7|4566.7|4573.2|4567.2|4574.2|4568.2|4572.7|4566.7|2
1737509950000|2025-01-22 01:39:10|4572.7|4566.7|4573.7|4567.7|4573.7|4567.7|4572.7|4566.7|1
1737509960000|2025-01-22 01:39:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1737509990000|2025-01-22 01:39:50|4572.9|4566.9|4572.2|4566.2|4572.9|4566.9|4572.2|4566.2|0
1737510000000|2025-01-22 01:40:00|4571.9|4565.9|4571.7|4565.7|4571.9|4565.9|4571.7|4565.7|0
1737510010000|2025-01-22 01:40:10|4571.9|4565.9|4572.2|4566.2|4572.2|4566.2|4571.9|4565.9|1
1737510020000|2025-01-22 01:40:20|4572.4|4566.4|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1737510030000|2025-01-22 01:40:30|4572.4|4566.4|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|0
1737510040000|2025-01-22 01:40:40|4572.4|4566.4|4572.7|4566.7|4572.7|4566.7|4572.4|4566.4|0
1737510050000|2025-01-22 01:40:50|4573.2|4567.2|4574.2|4568.2|4574.2|4568.2|4573.2|4567.2|1
1737510090000|2025-01-22 01:41:30|4573.2|4567.2|4573.2|4567.2|4573.4|4567.4|4573.2|4567.2|1
1737510110000|2025-01-22 01:41:50|4573.7|4567.7|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|1
1737510120000|2025-01-22 01:42:00|4573.4|4567.4|4573.2|4567.2|4573.4|4567.4|4573.2|4567.2|0
1737510130000|2025-01-22 01:42:10|4570.9|4564.9|4570.2|4564.2|4570.9|4564.9|4570.2|4564.2|8
1737510140000|2025-01-22 01:42:20|4569.9|4563.9|4571.2|4565.2|4571.2|4565.2|4569.9|4563.9|40
1737510150000|2025-01-22 01:42:30|4571.6|4565.6|4571.4|4565.4|4571.6|4565.6|4571.4|4565.4|0
1737510160000|2025-01-22 01:42:40|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|0
1737510170000|2025-01-22 01:42:50|4572.4|4566.4|4572.9|4566.9|4572.9|4566.9|4572.4|4566.4|0
1737510180000|2025-01-22 01:43:00|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1737510190000|2025-01-22 01:43:10|4573.6|4567.6|4574.2|4568.2|4574.2|4568.2|4573.2|4567.2|0
1737510200000|2025-01-22 01:43:20|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|0
1737510220000|2025-01-22 01:43:40|4573.9|4567.9|4573.7|4567.7|4573.9|4567.9|4573.7|4567.7|0
1737510230000|2025-01-22 01:43:50|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|0
1737510240000|2025-01-22 01:44:00|4573.9|4567.9|4573.7|4567.7|4573.9|4567.9|4573.7|4567.7|0
1737510250000|2025-01-22 01:44:10|4573.2|4567.2|4574.9|4568.9|4574.9|4568.9|4573.2|4567.2|2
1737510290000|2025-01-22 01:44:50|4575.2|4569.2|4574.9|4568.9|4575.2|4569.2|4574.9|4568.9|2
1737510300000|2025-01-22 01:45:00|4575.2|4569.2|4573.7|4567.7|4575.2|4569.2|4573.7|4567.7|1
1737510320000|2025-01-22 01:45:20|4573.4|4567.4|4573.2|4567.2|4573.6|4567.6|4573.2|4567.2|8
1737510350000|2025-01-22 01:45:50|4573.4|4567.4|4574.2|4568.2|4574.2|4568.2|4573.4|4567.4|0
1737510360000|2025-01-22 01:46:00|4573.9|4567.9|4572.4|4566.4|4573.9|4567.9|4572.2|4566.2|0
1737510370000|2025-01-22 01:46:10|4572.2|4566.2|4571.4|4565.4|4572.4|4566.4|4571.4|4565.4|0
1737510380000|2025-01-22 01:46:20|4571.9|4565.9|4572.2|4566.2|4572.2|4566.2|4571.9|4565.9|0
1737510390000|2025-01-22 01:46:30|4571.9|4565.9|4571.2|4565.2|4571.9|4565.9|4571.2|4565.2|0
1737510410000|2025-01-22 01:46:50|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|1
1737510420000|2025-01-22 01:47:00|4571.4|4565.4|4571.2|4565.2|4571.4|4565.4|4571.2|4565.2|1
1737510430000|2025-01-22 01:47:10|4570.6|4564.6|4571.2|4565.2|4572.2|4566.2|4570.4|4564.4|10
1737510440000|2025-01-22 01:47:20|4570.9|4564.9|4571.2|4565.2|4571.2|4565.2|4570.4|4564.4|1
1737510450000|2025-01-22 01:47:30|4571.4|4565.4|4571.9|4565.9|4571.9|4565.9|4571.4|4565.4|0
1737510460000|2025-01-22 01:47:40|4572.2|4566.2|4573.2|4567.2|4573.2|4567.2|4572.2|4566.2|1
1737510480000|2025-01-22 01:48:00|4572.6|4566.6|4571.6|4565.6|4572.6|4566.6|4571.2|4565.2|1
1737510490000|2025-01-22 01:48:10|4571.9|4565.9|4572.6|4566.6|4572.7|4566.7|4571.2|4565.2|10
1737510500000|2025-01-22 01:48:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|1
1737510510000|2025-01-22 01:48:30|4572.2|4566.2|4572.2|4566.2|4572.4|4566.4|4572.2|4566.2|0
1737510520000|2025-01-22 01:48:40|4572.6|4566.6|4572.2|4566.2|4572.6|4566.6|4572.2|4566.2|0
1737510530000|2025-01-22 01:48:50|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1737510550000|2025-01-22 01:49:10|4571.9|4565.9|4570.2|4564.2|4571.9|4565.9|4570.2|4564.2|3
1737510560000|2025-01-22 01:49:20|4569.9|4563.9|4569.4|4563.4|4569.9|4563.9|4569.4|4563.4|0
1737510570000|2025-01-22 01:49:30|4569.6|4563.6|4569.9|4563.9|4569.9|4563.9|4569.6|4563.6|0
1737510580000|2025-01-22 01:49:40|4570.2|4564.2|4570.9|4564.9|4570.9|4564.9|4570.2|4564.2|1
1737510590000|2025-01-22 01:49:50|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1737510610000|2025-01-22 01:50:10|4571.7|4565.7|4572.2|4566.2|4572.2|4566.2|4571.7|4565.7|0
1737510630000|2025-01-22 01:50:30|4572.4|4566.4|4572.2|4566.2|4572.6|4566.6|4572.2|4566.2|0
1737510640000|2025-01-22 01:50:40|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.4|4566.4|0
1737510680000|2025-01-22 01:51:20|4572.9|4566.9|4573.2|4567.2|4573.2|4567.2|4572.9|4566.9|0
1737510700000|2025-01-22 01:51:40|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1737510710000|2025-01-22 01:51:50|4572.2|4566.2|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|0
1737510740000|2025-01-22 01:52:20|4571.4|4565.4|4572.2|4566.2|4572.2|4566.2|4571.4|4565.4|0
1737510780000|2025-01-22 01:53:00|4572.4|4566.4|4573.2|4567.2|4573.2|4567.2|4572.4|4566.4|0
1737510790000|2025-01-22 01:53:10|4573.4|4567.4|4574.2|4568.2|4574.2|4568.2|4573.4|4567.4|0
1737510810000|2025-01-22 01:53:30|4573.9|4567.9|4573.2|4567.2|4573.9|4567.9|4573.2|4567.2|0
1737510830000|2025-01-22 01:53:50|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1737510840000|2025-01-22 01:54:00|4573.6|4567.6|4573.2|4567.2|4573.6|4567.6|4573.2|4567.2|0
1737510850000|2025-01-22 01:54:10|4573.9|4567.9|4573.6|4567.6|4573.9|4567.9|4573.6|4567.6|3
1737510860000|2025-01-22 01:54:20|4573.8|4567.8|4575.2|4569.2|4575.2|4569.2|4573.8|4567.8|3
1737510900000|2025-01-22 01:55:00|4575.8|4569.8|4575.2|4569.2|4575.8|4569.8|4575.2|4569.2|8
1737510910000|2025-01-22 01:55:10|4574.6|4568.6|4574.2|4568.2|4574.6|4568.6|4574.2|4568.2|0
1737510930000|2025-01-22 01:55:30|4573.9|4567.9|4572.4|4566.4|4573.9|4567.9|4572.4|4566.4|2
1737510940000|2025-01-22 01:55:40|4573.7|4567.7|4578.2|4572.2|4578.4|4572.4|4573.7|4567.7|14
1737510960000|2025-01-22 01:56:00|4578.4|4572.4|4578.6|4572.6|4578.6|4572.6|4578.4|4572.4|0
1737510970000|2025-01-22 01:56:10|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1737510980000|2025-01-22 01:56:20|4578.2|4572.2|4578.4|4572.4|4578.4|4572.4|4578.2|4572.2|0
1737510990000|2025-01-22 01:56:30|4577.9|4571.9|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|3
1737511000000|2025-01-22 01:56:40|4578.2|4572.2|4577.4|4571.4|4578.2|4572.2|4577.4|4571.4|3
1737511020000|2025-01-22 01:57:00|4577.6|4571.6|4577.4|4571.4|4577.6|4571.6|4577.4|4571.4|0
1737511030000|2025-01-22 01:57:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1737511040000|2025-01-22 01:57:20|4576.9|4570.9|4574.4|4568.4|4576.9|4570.9|4574.4|4568.4|18
1737511050000|2025-01-22 01:57:30|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1737511060000|2025-01-22 01:57:40|4574.4|4568.4|4575.2|4569.2|4575.4|4569.4|4574.4|4568.4|2
1737511070000|2025-01-22 01:57:50|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1737511080000|2025-01-22 01:58:00|4575.9|4569.9|4575.7|4569.7|4575.9|4569.9|4575.7|4569.7|0
1737511090000|2025-01-22 01:58:10|4575.4|4569.4|4574.9|4568.9|4575.4|4569.4|4574.9|4568.9|1
1737511100000|2025-01-22 01:58:20|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|0
1737511110000|2025-01-22 01:58:30|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4574.9|4568.9|0
1737511120000|2025-01-22 01:58:40|4574.9|4568.9|4574.7|4568.7|4574.9|4568.9|4574.7|4568.7|0
1737511130000|2025-01-22 01:58:50|4575.2|4569.2|4574.7|4568.7|4575.2|4569.2|4574.7|4568.7|1
1737511140000|2025-01-22 01:59:00|4574.2|4568.2|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|8
1737511150000|2025-01-22 01:59:10|4573.6|4567.6|4572.9|4566.9|4573.6|4567.6|4572.7|4566.7|0
1737511160000|2025-01-22 01:59:20|4572.4|4566.4|4571.7|4565.7|4572.4|4566.4|4571.7|4565.7|1
1737511170000|2025-01-22 01:59:30|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|1
1737511190000|2025-01-22 01:59:50|4572.4|4566.4|4572.2|4566.2|4573.2|4567.2|4572.2|4566.2|3
1737511200000|2025-01-22 02:00:00|4571.9|4565.9|4571.4|4565.4|4572.4|4566.4|4571.2|4565.2|1
1737511210000|2025-01-22 02:00:10|4571.2|4565.2|4572.2|4566.2|4572.4|4566.4|4571.2|4565.2|1
1737511240000|2025-01-22 02:00:40|4572.4|4566.4|4572.9|4566.9|4572.9|4566.9|4572.2|4566.2|0
1737511250000|2025-01-22 02:00:50|4572.4|4566.4|4572.2|4566.2|4572.6|4566.6|4572.2|4566.2|1
1737511260000|2025-01-22 02:01:00|4571.9|4565.9|4568.2|4562.2|4571.9|4565.9|4568.2|4562.2|3
1737511270000|2025-01-22 02:01:10|4567.9|4561.9|4565.6|4559.6|4568.2|4562.2|4565.6|4559.6|7
1737511280000|2025-01-22 02:01:20|4565.2|4559.2|4567.6|4561.6|4567.6|4561.6|4565.2|4559.2|1
1737511300000|2025-01-22 02:01:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1737511310000|2025-01-22 02:01:50|4568.7|4562.7|4568.2|4562.2|4568.7|4562.7|4568.2|4562.2|2
1737511320000|2025-01-22 02:02:00|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1737511330000|2025-01-22 02:02:10|4567.2|4561.2|4567.9|4561.9|4567.9|4561.9|4567.2|4561.2|0
1737511340000|2025-01-22 02:02:20|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1737511350000|2025-01-22 02:02:30|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1737511360000|2025-01-22 02:02:40|4572.2|4566.2|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|2
1737511370000|2025-01-22 02:02:50|4573.2|4567.2|4573.9|4567.9|4573.9|4567.9|4573.2|4567.2|2
1737511380000|2025-01-22 02:03:00|4573.7|4567.7|4574.2|4568.2|4574.6|4568.6|4573.7|4567.7|1
1737511390000|2025-01-22 02:03:10|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1737511440000|2025-01-22 02:04:00|4574.2|4568.2|4573.9|4567.9|4574.2|4568.2|4573.9|4567.9|0
1737511450000|2025-01-22 02:04:10|4574.1|4568.1|4575.2|4569.2|4575.2|4569.2|4574.1|4568.1|1
1737511470000|2025-01-22 02:04:30|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737511480000|2025-01-22 02:04:40|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4574.9|4568.9|0
1737511490000|2025-01-22 02:04:50|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737511500000|2025-01-22 02:05:00|4575.2|4569.2|4574.9|4568.9|4575.2|4569.2|4574.9|4568.9|0
1737511510000|2025-01-22 02:05:10|4575.2|4569.2|4575.6|4569.6|4575.9|4569.9|4574.9|4568.9|1
1737511520000|2025-01-22 02:05:20|4575.2|4569.2|4575.9|4569.9|4575.9|4569.9|4575.2|4569.2|0
1737511530000|2025-01-22 02:05:30|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.9|4569.9|1
1737511540000|2025-01-22 02:05:40|4576.6|4570.6|4576.2|4570.2|4576.6|4570.6|4575.9|4569.9|0
1737511560000|2025-01-22 02:06:00|4576.6|4570.6|4575.4|4569.4|4576.6|4570.6|4575.4|4569.4|0
1737511570000|2025-01-22 02:06:10|4575.6|4569.6|4575.4|4569.4|4575.6|4569.6|4575.4|4569.4|0
1737511580000|2025-01-22 02:06:20|4575.6|4569.6|4575.6|4569.6|4576.2|4570.2|4575.6|4569.6|0
1737511590000|2025-01-22 02:06:30|4576.2|4570.2|4575.4|4569.4|4576.2|4570.2|4575.4|4569.4|0
1737511600000|2025-01-22 02:06:40|4576.2|4570.2|4575.4|4569.4|4576.2|4570.2|4575.4|4569.4|1
1737511610000|2025-01-22 02:06:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1737511620000|2025-01-22 02:07:00|4575.6|4569.6|4575.2|4569.2|4575.6|4569.6|4575.2|4569.2|0
1737511630000|2025-01-22 02:07:10|4575.6|4569.6|4574.9|4568.9|4575.6|4569.6|4574.9|4568.9|0
1737511640000|2025-01-22 02:07:20|4574.6|4568.6|4573.6|4567.6|4574.6|4568.6|4573.6|4567.6|3
1737511660000|2025-01-22 02:07:40|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1737511670000|2025-01-22 02:07:50|4574.2|4568.2|4574.6|4568.6|4574.6|4568.6|4574.2|4568.2|0
1737511680000|2025-01-22 02:08:00|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1737511710000|2025-01-22 02:08:30|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1737511730000|2025-01-22 02:08:50|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1737511740000|2025-01-22 02:09:00|4573.2|4567.2|4572.4|4566.4|4573.2|4567.2|4572.4|4566.4|2
1737511750000|2025-01-22 02:09:10|4572.6|4566.6|4571.2|4565.2|4572.6|4566.6|4571.2|4565.2|0
1737511770000|2025-01-22 02:09:30|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1737511780000|2025-01-22 02:09:40|4570.4|4564.4|4570.2|4564.2|4570.6|4564.6|4569.9|4563.9|0
1737511800000|2025-01-22 02:10:00|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1737511810000|2025-01-22 02:10:10|4570.2|4564.2|4571.2|4565.2|4571.2|4565.2|4570.2|4564.2|0
1737511820000|2025-01-22 02:10:20|4570.9|4564.9|4571.2|4565.2|4571.2|4565.2|4570.9|4564.9|0
1737511840000|2025-01-22 02:10:40|4571.7|4565.7|4571.4|4565.4|4572.2|4566.2|4571.4|4565.4|0
1737511850000|2025-01-22 02:10:50|4571.6|4565.6|4571.2|4565.2|4571.6|4565.6|4571.2|4565.2|0
1737511860000|2025-01-22 02:11:00|4572|4566|4572.2|4566.2|4572.5|4566.5|4572|4566|0
1737511870000|2025-01-22 02:11:10|4572.5|4566.5|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|0
1737511880000|2025-01-22 02:11:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|1
1737511920000|2025-01-22 02:12:00|4572.9|4566.9|4573.2|4567.2|4573.2|4567.2|4572.9|4566.9|0
1737511940000|2025-01-22 02:12:20|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|0
1737511950000|2025-01-22 02:12:30|4573.6|4567.6|4574.2|4568.2|4574.2|4568.2|4573.2|4567.2|1
1737511960000|2025-01-22 02:12:40|4574.5|4568.5|4575.2|4569.2|4575.2|4569.2|4574.5|4568.5|0
1737511970000|2025-01-22 02:12:50|4574.9|4568.9|4574.2|4568.2|4574.9|4568.9|4574.2|4568.2|0
1737511990000|2025-01-22 02:13:10|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|0
1737512000000|2025-01-22 02:13:20|4573.9|4567.9|4573.2|4567.2|4573.9|4567.9|4573.2|4567.2|1
1737512010000|2025-01-22 02:13:30|4572.7|4566.7|4572.6|4566.6|4572.9|4566.9|4572.6|4566.6|0
1737512020000|2025-01-22 02:13:40|4572.9|4566.9|4572.9|4566.9|4573.2|4567.2|4572.9|4566.9|1
1737512040000|2025-01-22 02:14:00|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1737512050000|2025-01-22 02:14:10|4573.6|4567.6|4573.6|4567.6|4574.2|4568.2|4573.2|4567.2|0
1737512060000|2025-01-22 02:14:20|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|0
1737512070000|2025-01-22 02:14:30|4574.9|4568.9|4574.6|4568.6|4575.2|4569.2|4574.6|4568.6|0
1737512080000|2025-01-22 02:14:40|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1737512090000|2025-01-22 02:14:50|4574.6|4568.6|4575.2|4569.2|4575.2|4569.2|4574.6|4568.6|0
1737512100000|2025-01-22 02:15:00|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1737512110000|2025-01-22 02:15:10|4574.9|4568.9|4575.2|4569.2|4575.2|4569.2|4574.9|4568.9|0
1737512130000|2025-01-22 02:15:30|4574.9|4568.9|4574.6|4568.6|4575.2|4569.2|4574.4|4568.4|0
1737512140000|2025-01-22 02:15:40|4574.9|4568.9|4574.2|4568.2|4574.9|4568.9|4574.2|4568.2|0
1737512150000|2025-01-22 02:15:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1737512160000|2025-01-22 02:16:00|4574.9|4568.9|4574.2|4568.2|4575.2|4569.2|4574.2|4568.2|0
1737512190000|2025-01-22 02:16:30|4574.5|4568.5|4574.4|4568.4|4574.5|4568.5|4574.4|4568.4|0
1737512210000|2025-01-22 02:16:50|4574.2|4568.2|4574.4|4568.4|4574.4|4568.4|4574.2|4568.2|0
1737512220000|2025-01-22 02:17:00|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|0
1737512230000|2025-01-22 02:17:10|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1737512260000|2025-01-22 02:17:40|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1737512270000|2025-01-22 02:17:50|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1737512280000|2025-01-22 02:18:00|4576.2|4570.2|4575.6|4569.6|4576.2|4570.2|4575.6|4569.6|0
1737512290000|2025-01-22 02:18:10|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1737512300000|2025-01-22 02:18:20|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1737512310000|2025-01-22 02:18:30|4575.4|4569.4|4575.6|4569.6|4575.6|4569.6|4575.4|4569.4|0
1737512320000|2025-01-22 02:18:40|4575.9|4569.9|4576.2|4570.2|4576.2|4570.2|4575.9|4569.9|1
1737512360000|2025-01-22 02:19:20|4575.6|4569.6|4575.2|4569.2|4575.9|4569.9|4575.2|4569.2|0
1737512400000|2025-01-22 02:20:00|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737512410000|2025-01-22 02:20:10|||||||||1
1737512420000|2025-01-22 02:20:20|4575.7|4569.7|4575.2|4569.2|4575.7|4569.7|4575.2|4569.2|1
1737512440000|2025-01-22 02:20:40|4574.9|4568.9|4574.7|4568.7|4574.9|4568.9|4574.7|4568.7|0
1737512450000|2025-01-22 02:20:50|4574.9|4568.9|4574.4|4568.4|4574.9|4568.9|4574.4|4568.4|2
1737512470000|2025-01-22 02:21:10|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|0
1737512490000|2025-01-22 02:21:30|4575.1|4569.1|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|0
1737512500000|2025-01-22 02:21:40|4574.6|4568.6|4574.9|4568.9|4574.9|4568.9|4574.6|4568.6|0
1737512510000|2025-01-22 02:21:50|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1737512520000|2025-01-22 02:22:00|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737512540000|2025-01-22 02:22:20|4574.6|4568.6|4574.9|4568.9|4574.9|4568.9|4574.4|4568.4|0
1737512590000|2025-01-22 02:23:10|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1737512610000|2025-01-22 02:23:30|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737512630000|2025-01-22 02:23:50|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1737512640000|2025-01-22 02:24:00|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737512670000|2025-01-22 02:24:30|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|2
1737512680000|2025-01-22 02:24:40|4575.2|4569.2|4575.4|4569.4|4575.4|4569.4|4575.2|4569.2|0
1737512690000|2025-01-22 02:24:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1737512700000|2025-01-22 02:25:00|4575.4|4569.4|4575.2|4569.2|4575.4|4569.4|4575.2|4569.2|0
1737512710000|2025-01-22 02:25:10|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1737512770000|2025-01-22 02:26:10|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737512780000|2025-01-22 02:26:20|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1737512790000|2025-01-22 02:26:30|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1737512810000|2025-01-22 02:26:50|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|0
1737512820000|2025-01-22 02:27:00|4574.7|4568.7|4574.4|4568.4|4574.7|4568.7|4574.4|4568.4|1
1737512850000|2025-01-22 02:27:30|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1737512870000|2025-01-22 02:27:50|4574.4|4568.4|4574.1|4568.1|4574.4|4568.4|4574.1|4568.1|0
1737512880000|2025-01-22 02:28:00|4573.4|4567.4|4573.4|4567.4|4573.6|4567.6|4573.4|4567.4|2
1737512900000|2025-01-22 02:28:20|4573.6|4567.6|4574.2|4568.2|4574.2|4568.2|4573.4|4567.4|1
1737512940000|2025-01-22 02:29:00|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1737512950000|2025-01-22 02:29:10|4574.6|4568.6|4574.9|4568.9|4574.9|4568.9|4574.6|4568.6|0
1737512960000|2025-01-22 02:29:20|4574.7|4568.7|4574.4|4568.4|4574.9|4568.9|4574.4|4568.4|1
1737512980000|2025-01-22 02:29:40|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|0
1737513000000|2025-01-22 02:30:00|4574.6|4568.6|4573.7|4567.7|4575.2|4569.2|4573.7|4567.7|0
1737513010000|2025-01-22 02:30:10|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4572.6|4566.6|1
1737513020000|2025-01-22 02:30:20|4574.2|4568.2|4573.6|4567.6|4574.4|4568.4|4573.2|4567.2|0
1737513030000|2025-01-22 02:30:30|4573.4|4567.4|4574.2|4568.2|4574.4|4568.4|4573.2|4567.2|0
1737513040000|2025-01-22 02:30:40|4574.4|4568.4|4574.6|4568.6|4574.6|4568.6|4574.2|4568.2|0
1737513050000|2025-01-22 02:30:50|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4573.2|4567.2|0
1737513060000|2025-01-22 02:31:00|4573.9|4567.9|4572.9|4566.9|4574.4|4568.4|4572.9|4566.9|0
1737513070000|2025-01-22 02:31:10|4572.6|4566.6|4573.4|4567.4|4573.9|4567.9|4572.2|4566.2|0
1737513080000|2025-01-22 02:31:20|4573.6|4567.6|4573.4|4567.4|4573.9|4567.9|4573.2|4567.2|0
1737513090000|2025-01-22 02:31:30|4573.2|4567.2|4572.4|4566.4|4573.2|4567.2|4572.2|4566.2|0
1737513100000|2025-01-22 02:31:40|4572.6|4566.6|4573.2|4567.2|4573.2|4567.2|4572.6|4566.6|0
1737513110000|2025-01-22 02:31:50|4572.6|4566.6|4573.2|4567.2|4573.2|4567.2|4572.6|4566.6|0
1737513120000|2025-01-22 02:32:00|4572.6|4566.6|4572.6|4566.6|4573.2|4567.2|4572.2|4566.2|0
1737513130000|2025-01-22 02:32:10|4572.4|4566.4|4572.6|4566.6|4573.2|4567.2|4572.2|4566.2|0
1737513140000|2025-01-22 02:32:20|4572.4|4566.4|4573.2|4567.2|4573.4|4567.4|4572.2|4566.2|0
1737513150000|2025-01-22 02:32:30|4573.4|4567.4|4574.6|4568.6|4574.6|4568.6|4573.4|4567.4|0
1737513160000|2025-01-22 02:32:40|4574.4|4568.4|4574.6|4568.6|4574.6|4568.6|4574.4|4568.4|0
1737513170000|2025-01-22 02:32:50|4576.6|4570.6|4580.6|4574.6|4580.9|4574.9|4576.4|4570.4|16
1737513180000|2025-01-22 02:33:00|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|1
1737513190000|2025-01-22 02:33:10|4581.7|4575.7|4580.9|4574.9|4581.7|4575.7|4580.9|4574.9|1
1737513200000|2025-01-22 02:33:20|4580.4|4574.4|4578.6|4572.6|4580.4|4574.4|4578.6|4572.6|2
1737513210000|2025-01-22 02:33:30|4578.4|4572.4|4577.4|4571.4|4578.4|4572.4|4577.4|4571.4|0
1737513220000|2025-01-22 02:33:40|4577.6|4571.6|4579.4|4573.4|4579.6|4573.6|4577.6|4571.6|0
1737513230000|2025-01-22 02:33:50|4579.6|4573.6|4579.2|4573.2|4579.9|4573.9|4578.6|4572.6|1
1737513240000|2025-01-22 02:34:00|4579.4|4573.4|4578.6|4572.6|4579.6|4573.6|4578.6|4572.6|0
1737513250000|2025-01-22 02:34:10|4578.4|4572.4|4577.9|4571.9|4578.6|4572.6|4577.9|4571.9|0
1737513270000|2025-01-22 02:34:30|4577.7|4571.7|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|0
1737513280000|2025-01-22 02:34:40|4577.6|4571.6|4577.6|4571.6|4577.9|4571.9|4577.2|4571.2|1
1737513290000|2025-01-22 02:34:50|4577.9|4571.9|4577.6|4571.6|4577.9|4571.9|4577.6|4571.6|0
1737513300000|2025-01-22 02:35:00|4577.9|4571.9|4580.6|4574.6|4580.6|4574.6|4577.9|4571.9|12
1737513310000|2025-01-22 02:35:10|4581.2|4575.2|4580.6|4574.6|4581.2|4575.2|4580.2|4574.2|0
1737513320000|2025-01-22 02:35:20|4580.3|4574.3|4579.9|4573.9|4580.3|4574.3|4579.9|4573.9|0
1737513330000|2025-01-22 02:35:30|4579.6|4573.6|4580.1|4574.1|4580.1|4574.1|4579.6|4573.6|1
1737513340000|2025-01-22 02:35:40|4580.6|4574.6|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|3
1737513350000|2025-01-22 02:35:50|4580.2|4574.2|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|0
1737513360000|2025-01-22 02:36:00|4579.9|4573.9|4579.6|4573.6|4579.9|4573.9|4579.4|4573.4|0
1737513370000|2025-01-22 02:36:10|4579.9|4573.9|4579.6|4573.6|4579.9|4573.9|4579.6|4573.6|0
1737513380000|2025-01-22 02:36:20|4579.4|4573.4|4579.1|4573.1|4579.4|4573.4|4578.6|4572.6|1
1737513390000|2025-01-22 02:36:30|4578.9|4572.9|4580.1|4574.1|4580.1|4574.1|4578.9|4572.9|1
1737513400000|2025-01-22 02:36:40|4579.9|4573.9|4579.6|4573.6|4580.6|4574.6|4579.6|4573.6|2
1737513410000|2025-01-22 02:36:50|4579.9|4573.9|4580.6|4574.6|4580.9|4574.9|4579.9|4573.9|1
1737513420000|2025-01-22 02:37:00|4580.2|4574.2|4580.6|4574.6|4580.6|4574.6|4579.6|4573.6|0
1737513430000|2025-01-22 02:37:10|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1737513440000|2025-01-22 02:37:20|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|0
1737513450000|2025-01-22 02:37:30|4580.2|4574.2|4581.6|4575.6|4581.6|4575.6|4580.2|4574.2|1
1737513460000|2025-01-22 02:37:40|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1737513470000|2025-01-22 02:37:50|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|0
1737513480000|2025-01-22 02:38:00|4582.1|4576.1|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|2
1737513490000|2025-01-22 02:38:10|4582.4|4576.4|4582.6|4576.6|4582.6|4576.6|4582.4|4576.4|0
1737513500000|2025-01-22 02:38:20|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4581.9|4575.9|0
1737513510000|2025-01-22 02:38:30|4582.1|4576.1|4581.6|4575.6|4582.1|4576.1|4581.6|4575.6|0
1737513520000|2025-01-22 02:38:40|4581.9|4575.9|4582.6|4576.6|4582.6|4576.6|4581.9|4575.9|0
1737513530000|2025-01-22 02:38:50|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1737513540000|2025-01-22 02:39:00|4584.2|4578.2|4583.4|4577.4|4584.2|4578.2|4583.4|4577.4|3
1737513550000|2025-01-22 02:39:10|4583.6|4577.6|4583.4|4577.4|4583.6|4577.6|4583.4|4577.4|0
1737513560000|2025-01-22 02:39:20|4583.1|4577.1|4583.4|4577.4|4583.4|4577.4|4582.6|4576.6|1
1737513570000|2025-01-22 02:39:30|4583.2|4577.2|4582.6|4576.6|4583.2|4577.2|4582.6|4576.6|0
1737513580000|2025-01-22 02:39:40|4582.4|4576.4|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|0
1737513590000|2025-01-22 02:39:50|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1737513610000|2025-01-22 02:40:10|4582.4|4576.4|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|0
1737513620000|2025-01-22 02:40:20|4581.8|4575.8|4582.2|4576.2|4582.4|4576.4|4581.6|4575.6|1
1737513630000|2025-01-22 02:40:30|4581.9|4575.9|4582.6|4576.6|4582.9|4576.9|4581.6|4575.6|0
1737513640000|2025-01-22 02:40:40|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4581.6|4575.6|0
1737513650000|2025-01-22 02:40:50|4582.1|4576.1|4582.2|4576.2|4582.4|4576.4|4581.4|4575.4|0
1737513660000|2025-01-22 02:41:00|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1737513670000|2025-01-22 02:41:10|4582.4|4576.4|4583.6|4577.6|4583.6|4577.6|4582.4|4576.4|0
1737513680000|2025-01-22 02:41:20|4583.4|4577.4|4584.2|4578.2|4584.2|4578.2|4583.2|4577.2|0
1737513690000|2025-01-22 02:41:30|4583.9|4577.9|4584.2|4578.2|4584.4|4578.4|4583.4|4577.4|0
1737513700000|2025-01-22 02:41:40|4584.4|4578.4|4584.6|4578.6|4584.6|4578.6|4584.4|4578.4|0
1737513720000|2025-01-22 02:42:00|4584.4|4578.4|4584.2|4578.2|4584.6|4578.6|4583.9|4577.9|0
1737513740000|2025-01-22 02:42:20|4584.4|4578.4|4584.6|4578.6|4584.9|4578.9|4584.2|4578.2|0
1737513750000|2025-01-22 02:42:30|4584.9|4578.9|4585.9|4579.9|4586.4|4580.4|4584.9|4578.9|3
1737513760000|2025-01-22 02:42:40|4585.6|4579.6|4585.2|4579.2|4585.6|4579.6|4585.2|4579.2|1
1737513780000|2025-01-22 02:43:00|4585.4|4579.4|4585.2|4579.2|4585.4|4579.4|4585.2|4579.2|0
1737513790000|2025-01-22 02:43:10|4584.9|4578.9|4585.2|4579.2|4585.2|4579.2|4584.9|4578.9|0
1737513800000|2025-01-22 02:43:20|4585.4|4579.4|4586.4|4580.4|4586.4|4580.4|4585.2|4579.2|0
1737513810000|2025-01-22 02:43:30|4586.2|4580.2|4586.6|4580.6|4586.6|4580.6|4586.2|4580.2|0
1737513820000|2025-01-22 02:43:40|4586.4|4580.4|4588.1|4582.1|4588.1|4582.1|4586.4|4580.4|1
1737513830000|2025-01-22 02:43:50|4588.7|4582.7|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|4
1737513840000|2025-01-22 02:44:00|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.2|4583.2|2
1737513850000|2025-01-22 02:44:10|4590.6|4584.6|4590.2|4584.2|4590.6|4584.6|4590.2|4584.2|3
1737513860000|2025-01-22 02:44:20|4590.4|4584.4|4590.9|4584.9|4590.9|4584.9|4589.9|4583.9|2
1737513870000|2025-01-22 02:44:30|4590.2|4584.2|4589.9|4583.9|4590.2|4584.2|4589.9|4583.9|1
1737513880000|2025-01-22 02:44:40|4590.2|4584.2|4591.1|4585.1|4591.1|4585.1|4590.2|4584.2|0
1737513890000|2025-01-22 02:44:50|4590.9|4584.9|4590.2|4584.2|4590.9|4584.9|4590.2|4584.2|1
1737513900000|2025-01-22 02:45:00|4590.4|4584.4|4591.4|4585.4|4591.4|4585.4|4590.4|4584.4|1
1737513920000|2025-01-22 02:45:20|4591.7|4585.7|4591.6|4585.6|4591.7|4585.7|4591.6|4585.6|1
1737513930000|2025-01-22 02:45:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|1
1737513950000|2025-01-22 02:45:50|4591.6|4585.6|4590.2|4584.2|4591.9|4585.9|4590.2|4584.2|1
1737513960000|2025-01-22 02:46:00|4590.4|4584.4|4590.2|4584.2|4590.4|4584.4|4590.2|4584.2|0
1737513970000|2025-01-22 02:46:10|4589.9|4583.9|4589.6|4583.6|4589.9|4583.9|4589.2|4583.2|0
1737513980000|2025-01-22 02:46:20|4589.7|4583.7|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1737513990000|2025-01-22 02:46:30|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1737514000000|2025-01-22 02:46:40|4590.2|4584.2|4587.2|4581.2|4590.2|4584.2|4587.2|4581.2|11
1737514010000|2025-01-22 02:46:50|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.2|4580.2|0
1737514020000|2025-01-22 02:47:00|4586.2|4580.2|4586.9|4580.9|4586.9|4580.9|4586.2|4580.2|0
1737514030000|2025-01-22 02:47:10|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1737514040000|2025-01-22 02:47:20|4586.9|4580.9|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|0
1737514050000|2025-01-22 02:47:30|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4585.6|4579.6|0
1737514060000|2025-01-22 02:47:40|4586.2|4580.2|4584.6|4578.6|4586.2|4580.2|4584.6|4578.6|0
1737514070000|2025-01-22 02:47:50|4584.2|4578.2|4584.2|4578.2|4584.6|4578.6|4583.6|4577.6|0
1737514080000|2025-01-22 02:48:00|4584.6|4578.6|4585.2|4579.2|4585.6|4579.6|4584.6|4578.6|1
1737514090000|2025-01-22 02:48:10|4585.6|4579.6|4586.6|4580.6|4588.1|4582.1|4585.6|4579.6|1
1737514100000|2025-01-22 02:48:20|4586.9|4580.9|4587.6|4581.6|4587.6|4581.6|4586.9|4580.9|3
1737514110000|2025-01-22 02:48:30|4588.2|4582.2|4589.6|4583.6|4589.6|4583.6|4588.2|4582.2|1
1737514120000|2025-01-22 02:48:40|4589.3|4583.3|4588.9|4582.9|4589.3|4583.3|4588.9|4582.9|0
1737514130000|2025-01-22 02:48:50|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|1
1737514150000|2025-01-22 02:49:10|4588.9|4582.9|4589.6|4583.6|4589.6|4583.6|4588.9|4582.9|0
1737514160000|2025-01-22 02:49:20|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|0
1737514170000|2025-01-22 02:49:30|4589.4|4583.4|4588.2|4582.2|4589.4|4583.4|4588.2|4582.2|0
1737514180000|2025-01-22 02:49:40|4588.4|4582.4|4589.4|4583.4|4589.4|4583.4|4588.2|4582.2|0
1737514190000|2025-01-22 02:49:50|4589.2|4583.2|4589.2|4583.2|4589.4|4583.4|4589.2|4583.2|0
1737514200000|2025-01-22 02:50:00|4589.4|4583.4|4588.6|4582.6|4589.4|4583.4|4588.6|4582.6|0
1737514210000|2025-01-22 02:50:10|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1737514220000|2025-01-22 02:50:20|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.4|4582.4|0
1737514230000|2025-01-22 02:50:30|4588.4|4582.4|4588.4|4582.4|4588.6|4582.6|4588.4|4582.4|0
1737514240000|2025-01-22 02:50:40|4589|4583|4589.6|4583.6|4589.6|4583.6|4589|4583|2
1737514250000|2025-01-22 02:50:50|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|0
1737514260000|2025-01-22 02:51:00|4590.2|4584.2|4590.4|4584.4|4590.6|4584.6|4590.2|4584.2|0
1737514270000|2025-01-22 02:51:10|4590.2|4584.2|4589.6|4583.6|4590.2|4584.2|4589.6|4583.6|1
1737514280000|2025-01-22 02:51:20|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.4|4583.4|0
1737514290000|2025-01-22 02:51:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4588.9|4582.9|0
1737514300000|2025-01-22 02:51:40|4589.1|4583.1|4588.1|4582.1|4589.4|4583.4|4588.1|4582.1|0
1737514310000|2025-01-22 02:51:50|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4586.6|4580.6|2
1737514320000|2025-01-22 02:52:00|4587.6|4581.6|4586.9|4580.9|4588.6|4582.6|4586.9|4580.9|1
1737514330000|2025-01-22 02:52:10|4585.9|4579.9|4585.1|4579.1|4586.4|4580.4|4585.1|4579.1|1
1737514340000|2025-01-22 02:52:20|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1737514350000|2025-01-22 02:52:30|4585.2|4579.2|4584.9|4578.9|4585.2|4579.2|4584.6|4578.6|0
1737514360000|2025-01-22 02:52:40|4585.2|4579.2|4584.6|4578.6|4585.4|4579.4|4584.4|4578.4|0
1737514370000|2025-01-22 02:52:50|4584.4|4578.4|4584.2|4578.2|4584.6|4578.6|4583.9|4577.9|0
1737514380000|2025-01-22 02:53:00|4584.4|4578.4|4584.2|4578.2|4584.4|4578.4|4583.6|4577.6|0
1737514390000|2025-01-22 02:53:10|4583.6|4577.6|4584.2|4578.2|4584.2|4578.2|4583.6|4577.6|0
1737514400000|2025-01-22 02:53:20|4584.4|4578.4|4583.2|4577.2|4584.4|4578.4|4583.2|4577.2|0
1737514410000|2025-01-22 02:53:30|4583.4|4577.4|4582.4|4576.4|4583.6|4577.6|4582.4|4576.4|0
1737514420000|2025-01-22 02:53:40|4582.2|4576.2|4583.2|4577.2|4583.2|4577.2|4582.2|4576.2|0
1737514430000|2025-01-22 02:53:50|4583.4|4577.4|4583.6|4577.6|4583.6|4577.6|4583.2|4577.2|0
1737514440000|2025-01-22 02:54:00|4583.4|4577.4|4584.6|4578.6|4584.6|4578.6|4583.4|4577.4|0
1737514450000|2025-01-22 02:54:10|4584.9|4578.9|4585.2|4579.2|4585.4|4579.4|4584.9|4578.9|0
1737514460000|2025-01-22 02:54:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4584.6|4578.6|0
1737514470000|2025-01-22 02:54:30|4585.2|4579.2|4586.4|4580.4|4586.4|4580.4|4585.2|4579.2|0
1737514480000|2025-01-22 02:54:40|4586.2|4580.2|4586.2|4580.2|4586.4|4580.4|4586.2|4580.2|0
1737514490000|2025-01-22 02:54:50|4585.9|4579.9|4588.7|4582.7|4588.7|4582.7|4585.7|4579.7|1
1737514500000|2025-01-22 02:55:00|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4587.6|4581.6|2
1737514510000|2025-01-22 02:55:10|4588.1|4582.1|4587.6|4581.6|4588.1|4582.1|4587.1|4581.1|4
1737514520000|2025-01-22 02:55:20|4587.4|4581.4|4587.4|4581.4|4587.6|4581.6|4587.4|4581.4|0
1737514530000|2025-01-22 02:55:30|4587.6|4581.6|4588.6|4582.6|4588.6|4582.6|4587.6|4581.6|0
1737514540000|2025-01-22 02:55:40|4588.4|4582.4|4585.4|4579.4|4588.4|4582.4|4585.4|4579.4|3
1737514550000|2025-01-22 02:55:50|4585.1|4579.1|4583.9|4577.9|4585.2|4579.2|4583.6|4577.6|0
1737514560000|2025-01-22 02:56:00|4584.2|4578.2|4584.6|4578.6|4585.1|4579.1|4584.2|4578.2|0
1737514590000|2025-01-22 02:56:30|4584.1|4578.1|4584.6|4578.6|4584.6|4578.6|4584.1|4578.1|0
1737514600000|2025-01-22 02:56:40|4583.9|4577.9|4585.2|4579.2|4585.2|4579.2|4582.6|4576.6|3
1737514610000|2025-01-22 02:56:50|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.2|4578.2|0
1737514620000|2025-01-22 02:57:00|4583.9|4577.9|4583.6|4577.6|4583.9|4577.9|4582.9|4576.9|2
1737514630000|2025-01-22 02:57:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|1
1737514640000|2025-01-22 02:57:20|4584.9|4578.9|4585.6|4579.6|4585.6|4579.6|4584.9|4578.9|0
1737514650000|2025-01-22 02:57:30|4585.4|4579.4|4585.6|4579.6|4585.6|4579.6|4584.6|4578.6|0
1737514660000|2025-01-22 02:57:40|4585.4|4579.4|4585.2|4579.2|4585.4|4579.4|4585.2|4579.2|0
1737514670000|2025-01-22 02:57:50|4585.4|4579.4|4585.2|4579.2|4585.4|4579.4|4585.2|4579.2|0
1737514680000|2025-01-22 02:58:00|4584.9|4578.9|4584.2|4578.2|4584.9|4578.9|4584.2|4578.2|0
1737514690000|2025-01-22 02:58:10|4583.9|4577.9|4583.9|4577.9|4584.2|4578.2|4583.7|4577.7|1
1737514700000|2025-01-22 02:58:20|4583.7|4577.7|4583.2|4577.2|4583.7|4577.7|4583.2|4577.2|1
1737514710000|2025-01-22 02:58:30|4582.9|4576.9|4582.9|4576.9|4583.2|4577.2|4582.2|4576.2|0
1737514720000|2025-01-22 02:58:40|4583.2|4577.2|4583.4|4577.4|4583.6|4577.6|4583.2|4577.2|0
1737514730000|2025-01-22 02:58:50|4583.2|4577.2|4584.2|4578.2|4584.2|4578.2|4583.2|4577.2|0
1737514740000|2025-01-22 02:59:00|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1737514750000|2025-01-22 02:59:10|4584.6|4578.6|4584.2|4578.2|4584.6|4578.6|4584.2|4578.2|0
1737514760000|2025-01-22 02:59:20|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.2|4577.2|0
1737514770000|2025-01-22 02:59:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1737514780000|2025-01-22 02:59:40|4583.2|4577.2|4583.6|4577.6|4583.6|4577.6|4583.2|4577.2|0
1737514790000|2025-01-22 02:59:50|4583.4|4577.4|4583.6|4577.6|4584.2|4578.2|4583.2|4577.2|0
1737514800000|2025-01-22 03:00:00|4583.4|4577.4|4581.6|4575.6|4583.6|4577.6|4581.6|4575.6|0
1737514810000|2025-01-22 03:00:10|4582.2|4576.2|4580.6|4574.6|4582.6|4576.6|4579.9|4573.9|3
1737514820000|2025-01-22 03:00:20|4581.2|4575.2|4581.6|4575.6|4582.9|4576.9|4581.2|4575.2|1
1737514830000|2025-01-22 03:00:30|4580.7|4574.7|4581.6|4575.6|4582.2|4576.2|4580.7|4574.7|1
1737514840000|2025-01-22 03:00:40|4581.4|4575.4|4581.6|4575.6|4581.6|4575.6|4581.4|4575.4|0
1737514850000|2025-01-22 03:00:50|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.6|4575.6|0
1737514860000|2025-01-22 03:01:00|4581.9|4575.9|4582.6|4576.6|4582.6|4576.6|4581.9|4575.9|0
1737514870000|2025-01-22 03:01:10|4582.9|4576.9|4583.6|4577.6|4583.6|4577.6|4582.9|4576.9|0
1737514880000|2025-01-22 03:01:20|4582.9|4576.9|4583.6|4577.6|4583.6|4577.6|4582.9|4576.9|0
1737514890000|2025-01-22 03:01:30|4583.4|4577.4|4583.2|4577.2|4583.6|4577.6|4583.2|4577.2|0
1737514900000|2025-01-22 03:01:40|4582.6|4576.6|4582.2|4576.2|4582.6|4576.6|4582.2|4576.2|0
1737514910000|2025-01-22 03:01:50|4582.6|4576.6|4583.4|4577.4|4583.6|4577.6|4582.6|4576.6|1
1737514920000|2025-01-22 03:02:00|4583.2|4577.2|4583.9|4577.9|4584.4|4578.4|4582.6|4576.6|0
1737514930000|2025-01-22 03:02:10|4583.6|4577.6|4585.2|4579.2|4585.2|4579.2|4583.6|4577.6|1
1737514940000|2025-01-22 03:02:20|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.6|4578.6|0
1737514950000|2025-01-22 03:02:30|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4583.9|4577.9|0
1737514960000|2025-01-22 03:02:40|4584.4|4578.4|4584.6|4578.6|4584.6|4578.6|4584.4|4578.4|0
1737514970000|2025-01-22 03:02:50|4584.9|4578.9|4584.6|4578.6|4584.9|4578.9|4584.6|4578.6|0
1737514980000|2025-01-22 03:03:00|4584.4|4578.4|4584.2|4578.2|4584.6|4578.6|4583.9|4577.9|0
1737514990000|2025-01-22 03:03:10|4583.6|4577.6|4584.2|4578.2|4584.2|4578.2|4583.6|4577.6|0
1737515000000|2025-01-22 03:03:20|4584.6|4578.6|4585.6|4579.6|4585.6|4579.6|4584.6|4578.6|0
1737515010000|2025-01-22 03:03:30|4585.4|4579.4|4587.6|4581.6|4587.6|4581.6|4585.4|4579.4|1
1737515020000|2025-01-22 03:03:40|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|0
1737515030000|2025-01-22 03:03:50|4587.9|4581.9|4588.6|4582.6|4588.6|4582.6|4587.9|4581.9|1
1737515040000|2025-01-22 03:04:00|4589.2|4583.2|4589.4|4583.4|4589.6|4583.6|4589.2|4583.2|2
1737515050000|2025-01-22 03:04:10|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|1
1737515060000|2025-01-22 03:04:20|4589.4|4583.4|4588.6|4582.6|4589.4|4583.4|4588.6|4582.6|0
1737515070000|2025-01-22 03:04:30|4588.9|4582.9|4588.6|4582.6|4589.2|4583.2|4588.6|4582.6|0
1737515080000|2025-01-22 03:04:40|4588.4|4582.4|4587.4|4581.4|4588.4|4582.4|4587.4|4581.4|1
1737515090000|2025-01-22 03:04:50|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.6|4580.6|0
1737515100000|2025-01-22 03:05:00|4587.2|4581.2|4586.6|4580.6|4587.2|4581.2|4586.4|4580.4|0
1737515110000|2025-01-22 03:05:10|4586.4|4580.4|4584.2|4578.2|4586.4|4580.4|4582.9|4576.9|0
1737515120000|2025-01-22 03:05:20|4583.9|4577.9|4584.2|4578.2|4584.2|4578.2|4583.6|4577.6|0
1737515130000|2025-01-22 03:05:30|4583.9|4577.9|4583.6|4577.6|4583.9|4577.9|4583.2|4577.2|0
1737515140000|2025-01-22 03:05:40|4583.4|4577.4|4583.6|4577.6|4583.6|4577.6|4583.4|4577.4|0
1737515160000|2025-01-22 03:06:00|4583.4|4577.4|4583.6|4577.6|4583.6|4577.6|4583.2|4577.2|0
1737515170000|2025-01-22 03:06:10|4583.9|4577.9|4584.6|4578.6|4584.6|4578.6|4583.9|4577.9|0
1737515180000|2025-01-22 03:06:20|4584.4|4578.4|4584.6|4578.6|4584.6|4578.6|4584.4|4578.4|0
1737515190000|2025-01-22 03:06:30|4584.4|4578.4|4584.6|4578.6|4584.6|4578.6|4584.4|4578.4|0
1737515210000|2025-01-22 03:06:50|4584.2|4578.2|4585.4|4579.4|4585.4|4579.4|4584.2|4578.2|0
1737515220000|2025-01-22 03:07:00|4585.6|4579.6|4585.6|4579.6|4586.4|4580.4|4585.6|4579.6|0
1737515230000|2025-01-22 03:07:10|4585.2|4579.2|4584.2|4578.2|4585.2|4579.2|4584.2|4578.2|1
1737515240000|2025-01-22 03:07:20|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.2|4578.2|0
1737515250000|2025-01-22 03:07:30|4585.2|4579.2|4585.9|4579.9|4585.9|4579.9|4585.2|4579.2|1
1737515260000|2025-01-22 03:07:40|4586.2|4580.2|4587.4|4581.4|4587.6|4581.6|4586.2|4580.2|1
1737515270000|2025-01-22 03:07:50|4587.6|4581.6|4587.4|4581.4|4587.6|4581.6|4587.2|4581.2|0
1737515280000|2025-01-22 03:08:00|4587.2|4581.2|4586.2|4580.2|4587.2|4581.2|4586.2|4580.2|0
1737515290000|2025-01-22 03:08:10|4585.9|4579.9|4585.6|4579.6|4586.2|4580.2|4585.6|4579.6|0
1737515300000|2025-01-22 03:08:20|4585.4|4579.4|4586.4|4580.4|4586.6|4580.6|4584.7|4578.7|0
1737515310000|2025-01-22 03:08:30|4586.2|4580.2|4585.9|4579.9|4586.6|4580.6|4585.2|4579.2|0
1737515330000|2025-01-22 03:08:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1737515340000|2025-01-22 03:09:00|4586.2|4580.2|4587.6|4581.6|4587.6|4581.6|4586.2|4580.2|1
1737515360000|2025-01-22 03:09:20|4587.4|4581.4|4589.4|4583.4|4589.6|4583.6|4587.4|4581.4|1
1737515370000|2025-01-22 03:09:30|4589.6|4583.6|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1737515380000|2025-01-22 03:09:40|4589.7|4583.7|4589.6|4583.6|4589.7|4583.7|4589.4|4583.4|0
1737515390000|2025-01-22 03:09:50|4589.9|4583.9|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1737515400000|2025-01-22 03:10:00|4590.1|4584.1|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1737515410000|2025-01-22 03:10:10|4590.2|4584.2|4590.4|4584.4|4590.6|4584.6|4590.2|4584.2|0
1737515420000|2025-01-22 03:10:20|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4589.4|4583.4|0
1737515430000|2025-01-22 03:10:30|4590.4|4584.4|4590.6|4584.6|4590.6|4584.6|4590.4|4584.4|0
1737515440000|2025-01-22 03:10:40|4590.4|4584.4|4592.2|4586.2|4592.2|4586.2|4590.4|4584.4|2
1737515450000|2025-01-22 03:10:50|4592.6|4586.6|4591.6|4585.6|4593.1|4587.1|4591.6|4585.6|3
1737515460000|2025-01-22 03:11:00|4591.2|4585.2|4589.9|4583.9|4591.2|4585.2|4589.9|4583.9|2
1737515470000|2025-01-22 03:11:10|4589.6|4583.6|4589.2|4583.2|4589.8|4583.8|4588.9|4582.9|2
1737515480000|2025-01-22 03:11:20|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|2
1737515500000|2025-01-22 03:11:40|4588.1|4582.1|4588.9|4582.9|4589.6|4583.6|4588.1|4582.1|1
1737515510000|2025-01-22 03:11:50|4589.2|4583.2|4589.2|4583.2|4589.4|4583.4|4588.9|4582.9|0
1737515520000|2025-01-22 03:12:00|4589.4|4583.4|4589.2|4583.2|4589.6|4583.6|4588.9|4582.9|0
1737515530000|2025-01-22 03:12:10|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4588.9|4582.9|0
1737515540000|2025-01-22 03:12:20|4589.6|4583.6|4588.9|4582.9|4589.6|4583.6|4588.9|4582.9|0
1737515550000|2025-01-22 03:12:30|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4589.2|4583.2|1
1737515560000|2025-01-22 03:12:40|4588.1|4582.1|4588.6|4582.6|4588.6|4582.6|4587.6|4581.6|5
1737515570000|2025-01-22 03:12:50|4589.2|4583.2|4589.6|4583.6|4589.6|4583.6|4589.2|4583.2|0
1737515580000|2025-01-22 03:13:00|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|2
1737515590000|2025-01-22 03:13:10|4589.6|4583.6|4589.4|4583.4|4589.6|4583.6|4589.4|4583.4|0
1737515600000|2025-01-22 03:13:20|4589.6|4583.6|4590.1|4584.1|4590.1|4584.1|4589.6|4583.6|1
1737515610000|2025-01-22 03:13:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1737515630000|2025-01-22 03:13:50|4589.4|4583.4|4589.1|4583.1|4589.4|4583.4|4589.1|4583.1|0
1737515640000|2025-01-22 03:14:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1737515650000|2025-01-22 03:14:10|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1737515670000|2025-01-22 03:14:30|4589.3|4583.3|4589.9|4583.9|4590.2|4584.2|4589.3|4583.3|1
1737515680000|2025-01-22 03:14:40|4590.2|4584.2|4589.9|4583.9|4590.2|4584.2|4589.9|4583.9|0
1737515690000|2025-01-22 03:14:50|4589.7|4583.7|4588.4|4582.4|4589.9|4583.9|4588.4|4582.4|1
1737515700000|2025-01-22 03:15:00|4588.1|4582.1|4587.2|4581.2|4588.1|4582.1|4586.6|4580.6|0
1737515710000|2025-01-22 03:15:10|4587.6|4581.6|4588.2|4582.2|4588.2|4582.2|4587.6|4581.6|0
1737515720000|2025-01-22 03:15:20|4587.9|4581.9|4587.6|4581.6|4588.2|4582.2|4587.6|4581.6|0
1737515730000|2025-01-22 03:15:30|4587.9|4581.9|4587.2|4581.2|4588.4|4582.4|4587.2|4581.2|0
1737515740000|2025-01-22 03:15:40|4587.6|4581.6|4587.2|4581.2|4587.6|4581.6|4587.2|4581.2|0
1737515750000|2025-01-22 03:15:50|4586.6|4580.6|4587.2|4581.2|4587.2|4581.2|4586.6|4580.6|0
1737515760000|2025-01-22 03:16:00|4586.6|4580.6|4587.4|4581.4|4587.4|4581.4|4586.2|4580.2|0
1737515780000|2025-01-22 03:16:20|4587.2|4581.2|4587.9|4581.9|4587.9|4581.9|4587.2|4581.2|0
1737515790000|2025-01-22 03:16:30|4587.6|4581.6|4587.9|4581.9|4587.9|4581.9|4587.6|4581.6|0
1737515800000|2025-01-22 03:16:40|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|1
1737515810000|2025-01-22 03:16:50|4587.2|4581.2|4587.2|4581.2|4587.6|4581.6|4587.2|4581.2|0
1737515820000|2025-01-22 03:17:00|4586.9|4580.9|4585.6|4579.6|4587.2|4581.2|4585.2|4579.2|8
1737515830000|2025-01-22 03:17:10|4585.2|4579.2|4585.6|4579.6|4585.6|4579.6|4585.2|4579.2|1
1737515840000|2025-01-22 03:17:20|4585.2|4579.2|4585.2|4579.2|4585.4|4579.4|4585.2|4579.2|0
1737515850000|2025-01-22 03:17:30|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1737515860000|2025-01-22 03:17:40|4585.9|4579.9|4585.9|4579.9|4586.2|4580.2|4585.9|4579.9|0
1737515870000|2025-01-22 03:17:50|4586.2|4580.2|4586.6|4580.6|4586.6|4580.6|4586.2|4580.2|0
1737515880000|2025-01-22 03:18:00|4586.4|4580.4|4585.2|4579.2|4586.4|4580.4|4584.9|4578.9|1
1737515890000|2025-01-22 03:18:10|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1737515900000|2025-01-22 03:18:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1737515910000|2025-01-22 03:18:30|4584.9|4578.9|4585.2|4579.2|4585.2|4579.2|4584.4|4578.4|1
1737515920000|2025-01-22 03:18:40|4585.6|4579.6|4583.2|4577.2|4586.2|4580.2|4583.2|4577.2|7
1737515930000|2025-01-22 03:18:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.7|4576.7|0
1737515940000|2025-01-22 03:19:00|4583.2|4577.2|4584.2|4578.2|4584.2|4578.2|4583.2|4577.2|1
1737515950000|2025-01-22 03:19:10|4583.6|4577.6|4584|4578|4584|4578|4583.6|4577.6|0
1737515960000|2025-01-22 03:19:20|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.4|4577.4|0
1737515970000|2025-01-22 03:19:30|4583.4|4577.4|4583.9|4577.9|4583.9|4577.9|4583.2|4577.2|0
1737515980000|2025-01-22 03:19:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1737515990000|2025-01-22 03:19:50|4583.9|4577.9|4582.9|4576.9|4583.9|4577.9|4582.9|4576.9|0
1737516000000|2025-01-22 03:20:00|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|1
1737516010000|2025-01-22 03:20:10|4583.5|4577.5|4584.2|4578.2|4584.2|4578.2|4583.5|4577.5|0
1737516030000|2025-01-22 03:20:30|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|1
1737516040000|2025-01-22 03:20:40|4583.9|4577.9|4583.2|4577.2|4583.9|4577.9|4583.2|4577.2|0
1737516050000|2025-01-22 03:20:50|4583.6|4577.6|4584.6|4578.6|4584.6|4578.6|4583.6|4577.6|0
1737516060000|2025-01-22 03:21:00|4584.9|4578.9|4584.6|4578.6|4584.9|4578.9|4584.4|4578.4|0
1737516070000|2025-01-22 03:21:10|4584.9|4578.9|4584.6|4578.6|4584.9|4578.9|4584.6|4578.6|0
1737516080000|2025-01-22 03:21:20|4584.2|4578.2|4584.2|4578.2|4584.4|4578.4|4583.4|4577.4|0
1737516090000|2025-01-22 03:21:30|4583.9|4577.9|4584.2|4578.2|4584.2|4578.2|4583.9|4577.9|0
1737516100000|2025-01-22 03:21:40|4583.6|4577.6|4583.2|4577.2|4583.9|4577.9|4582.9|4576.9|2
1737516120000|2025-01-22 03:22:00|4583.4|4577.4|4584.2|4578.2|4584.6|4578.6|4583.4|4577.4|2
1737516130000|2025-01-22 03:22:10|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|0
1737516140000|2025-01-22 03:22:20|4583.6|4577.6|4583.9|4577.9|4584.2|4578.2|4583.6|4577.6|0
1737516150000|2025-01-22 03:22:30|4584.2|4578.2|4585.6|4579.6|4586.2|4580.2|4584.2|4578.2|1
1737516160000|2025-01-22 03:22:40|4585.2|4579.2|4586.7|4580.7|4586.7|4580.7|4585.2|4579.2|0
1737516170000|2025-01-22 03:22:50|4586.9|4580.9|4585.9|4579.9|4586.9|4580.9|4585.9|4579.9|2
1737516190000|2025-01-22 03:23:10|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|1
1737516200000|2025-01-22 03:23:20|4585.5|4579.5|4587.9|4581.9|4587.9|4581.9|4585.5|4579.5|1
1737516220000|2025-01-22 03:23:40|4588.2|4582.2|4587.9|4581.9|4588.6|4582.6|4587.9|4581.9|0
1737516230000|2025-01-22 03:23:50|4588.2|4582.2|4588.2|4582.2|4588.6|4582.6|4588.2|4582.2|0
1737516240000|2025-01-22 03:24:00|4587.9|4581.9|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|0
1737516250000|2025-01-22 03:24:10|4587.9|4581.9|4587.2|4581.2|4587.9|4581.9|4586.9|4580.9|2
1737516260000|2025-01-22 03:24:20|4586.9|4580.9|4586.2|4580.2|4586.9|4580.9|4586.2|4580.2|0
1737516270000|2025-01-22 03:24:30|4585.9|4579.9|4585.2|4579.2|4585.9|4579.9|4585.2|4579.2|0
1737516280000|2025-01-22 03:24:40|4585.4|4579.4|4586.4|4580.4|4586.6|4580.6|4584.9|4578.9|0
1737516290000|2025-01-22 03:24:50|4586.6|4580.6|4586.9|4580.9|4587.2|4581.2|4586.6|4580.6|0
1737516300000|2025-01-22 03:25:00|4587.2|4581.2|4585.6|4579.6|4587.2|4581.2|4585.6|4579.6|2
1737516310000|2025-01-22 03:25:10|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1737516320000|2025-01-22 03:25:20|4584.9|4578.9|4582.6|4576.6|4584.9|4578.9|4581.9|4575.9|3
1737516330000|2025-01-22 03:25:30|4582.9|4576.9|4583.2|4577.2|4584.2|4578.2|4582.6|4576.6|1
1737516340000|2025-01-22 03:25:40|4583.9|4577.9|4584.9|4578.9|4584.9|4578.9|4583.2|4577.2|1
1737516350000|2025-01-22 03:25:50|4584.7|4578.7|4584.9|4578.9|4584.9|4578.9|4584.2|4578.2|0
1737516360000|2025-01-22 03:26:00|4584.6|4578.6|4585.9|4579.9|4585.9|4579.9|4584.6|4578.6|4
1737516370000|2025-01-22 03:26:10|4586.2|4580.2|4587.9|4581.9|4588.2|4582.2|4586.2|4580.2|0
1737516380000|2025-01-22 03:26:20|4588.2|4582.2|4588.6|4582.6|4588.9|4582.9|4588.2|4582.2|0
1737516390000|2025-01-22 03:26:30|4588.9|4582.9|4592.2|4586.2|4592.2|4586.2|4588.9|4582.9|20
1737516400000|2025-01-22 03:26:40|4592.7|4586.7|4592.2|4586.2|4592.9|4586.9|4592.2|4586.2|1
1737516410000|2025-01-22 03:26:50|4591.9|4585.9|4591.2|4585.2|4591.9|4585.9|4591.2|4585.2|0
1737516420000|2025-01-22 03:27:00|4591.4|4585.4|4591.4|4585.4|4591.6|4585.6|4591.2|4585.2|0
1737516430000|2025-01-22 03:27:10|4591.2|4585.2|4591.4|4585.4|4591.4|4585.4|4591.2|4585.2|0
1737516440000|2025-01-22 03:27:20|4591.2|4585.2|4591.2|4585.2|4591.4|4585.4|4591.2|4585.2|0
1737516450000|2025-01-22 03:27:30|4590.9|4584.9|4590.2|4584.2|4590.9|4584.9|4590.2|4584.2|0
1737516460000|2025-01-22 03:27:40|4590.9|4584.9|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|0
1737516470000|2025-01-22 03:27:50|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4590.2|4584.2|1
1737516480000|2025-01-22 03:28:00|4590.9|4584.9|4590.2|4584.2|4590.9|4584.9|4590.2|4584.2|0
1737516500000|2025-01-22 03:28:20|4590.9|4584.9|4591.2|4585.2|4591.2|4585.2|4590.7|4584.7|1
1737516510000|2025-01-22 03:28:30|4590.9|4584.9|4590.2|4584.2|4590.9|4584.9|4590.2|4584.2|2
1737516520000|2025-01-22 03:28:40|4590.5|4584.5|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|0
1737516530000|2025-01-22 03:28:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1737516560000|2025-01-22 03:29:20|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1737516570000|2025-01-22 03:29:30|4590.9|4584.9|4591.2|4585.2|4591.2|4585.2|4590.9|4584.9|3
1737516580000|2025-01-22 03:29:40|4591.8|4585.8|4592.2|4586.2|4592.5|4586.5|4591.8|4585.8|2
1737516590000|2025-01-22 03:29:50|4591.2|4585.2|4591.2|4585.2|4592.2|4586.2|4591.2|4585.2|0
1737516600000|2025-01-22 03:30:00|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4591.2|4585.2|1
1737516610000|2025-01-22 03:30:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1737516620000|2025-01-22 03:30:20|4592.2|4586.2|4592.2|4586.2|4592.4|4586.4|4592.2|4586.2|0
1737516630000|2025-01-22 03:30:30|4592.4|4586.4|4592.2|4586.2|4592.4|4586.4|4592.2|4586.2|0
1737516660000|2025-01-22 03:31:00|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1737516670000|2025-01-22 03:31:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1737516690000|2025-01-22 03:31:30|4591.5|4585.5|4591.2|4585.2|4591.5|4585.5|4591.2|4585.2|2
1737516730000|2025-01-22 03:32:10|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1737516740000|2025-01-22 03:32:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1737516750000|2025-01-22 03:32:30|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1737516770000|2025-01-22 03:32:50|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1737516790000|2025-01-22 03:33:10|4591.9|4585.9|4592.2|4586.2|4592.2|4586.2|4591.9|4585.9|1
1737516800000|2025-01-22 03:33:20|4592.4|4586.4|4592.2|4586.2|4592.6|4586.6|4592.2|4586.2|0
1737516810000|2025-01-22 03:33:30|4592.4|4586.4|4592.6|4586.6|4592.6|4586.6|4592.4|4586.4|0
1737516820000|2025-01-22 03:33:40|4592.2|4586.2|4592.6|4586.6|4592.6|4586.6|4592.2|4586.2|0
1737516830000|2025-01-22 03:33:50|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1737516840000|2025-01-22 03:34:00|4592.4|4586.4|4592.1|4586.1|4592.6|4586.6|4591.9|4585.9|1
1737516850000|2025-01-22 03:34:10|4592.4|4586.4|4592.2|4586.2|4592.4|4586.4|4592.2|4586.2|1
1737516870000|2025-01-22 03:34:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1737516900000|2025-01-22 03:35:00|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1737516910000|2025-01-22 03:35:10|4592.4|4586.4|4592.6|4586.6|4592.6|4586.6|4592.4|4586.4|0
1737516930000|2025-01-22 03:35:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1737516940000|2025-01-22 03:35:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|1
1737516950000|2025-01-22 03:35:50|4592.7|4586.7|4592.9|4586.9|4593.1|4587.1|4592.7|4586.7|2
1737516960000|2025-01-22 03:36:00|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1737516980000|2025-01-22 03:36:20|4592.9|4586.9|4593.9|4587.9|4594.1|4588.1|4592.9|4586.9|2
1737516990000|2025-01-22 03:36:30|||||||||1
1737517000000|2025-01-22 03:36:40|4593.4|4587.4|4593.6|4587.6|4593.6|4587.6|4593.4|4587.4|3
1737517040000|2025-01-22 03:37:20|4593.9|4587.9|4595.4|4589.4|4595.6|4589.6|4593.9|4587.9|3
1737517050000|2025-01-22 03:37:30|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1737517060000|2025-01-22 03:37:40|4595.3|4589.3|4595.6|4589.6|4595.6|4589.6|4595.3|4589.3|1
1737517070000|2025-01-22 03:37:50|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.4|4589.4|2
1737517080000|2025-01-22 03:38:00|4595.4|4589.4|4596.6|4590.6|4598.1|4592.1|4595.4|4589.4|5
1737517090000|2025-01-22 03:38:10|4596.4|4590.4|4596.6|4590.6|4596.6|4590.6|4596.4|4590.4|0
1737517100000|2025-01-22 03:38:20|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|1
1737517110000|2025-01-22 03:38:30|4596.6|4590.6|4597.2|4591.2|4597.2|4591.2|4596.6|4590.6|1
1737517120000|2025-01-22 03:38:40|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|1
1737517130000|2025-01-22 03:38:50|4596.9|4590.9|4597.2|4591.2|4597.2|4591.2|4596.9|4590.9|0
1737517140000|2025-01-22 03:39:00|4596.6|4590.6|4597.6|4591.6|4597.6|4591.6|4596.6|4590.6|2
1737517150000|2025-01-22 03:39:10|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1737517160000|2025-01-22 03:39:20|4597.6|4591.6|4596.9|4590.9|4597.6|4591.6|4596.9|4590.9|1
1737517180000|2025-01-22 03:39:40|4597.2|4591.2|4597.2|4591.2|4597.4|4591.4|4596.9|4590.9|1
1737517190000|2025-01-22 03:39:50|4596.9|4590.9|4597.2|4591.2|4597.2|4591.2|4596.9|4590.9|1
1737517220000|2025-01-22 03:40:20|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|1
1737517250000|2025-01-22 03:40:50|4596.6|4590.6|4596.4|4590.4|4596.6|4590.6|4596.4|4590.4|1
1737517260000|2025-01-22 03:41:00|4596.2|4590.2|4597.6|4591.6|4597.6|4591.6|4596.2|4590.2|1
1737517270000|2025-01-22 03:41:10|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1737517310000|2025-01-22 03:41:50|4597.2|4591.2|4597.6|4591.6|4597.6|4591.6|4597.2|4591.2|0
1737517320000|2025-01-22 03:42:00|4597.4|4591.4|4597.2|4591.2|4597.4|4591.4|4597.2|4591.2|0
1737517330000|2025-01-22 03:42:10|4597.4|4591.4|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|0
1737517350000|2025-01-22 03:42:30|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|3
1737517360000|2025-01-22 03:42:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1737517390000|2025-01-22 03:43:10|4598.7|4592.7|4598.6|4592.6|4598.7|4592.7|4598.6|4592.6|2
1737517400000|2025-01-22 03:43:20|4598.9|4592.9|4598.4|4592.4|4599.1|4593.1|4598.4|4592.4|0
1737517410000|2025-01-22 03:43:30|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|0
1737517440000|2025-01-22 03:44:00|||||||||1
1737517450000|2025-01-22 03:44:10|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1737517460000|2025-01-22 03:44:20|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1737517490000|2025-01-22 03:44:50|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|12
1737517500000|2025-01-22 03:45:00|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598.1|4592.1|1
1737517520000|2025-01-22 03:45:20|4598.3|4592.3|4597.9|4591.9|4598.6|4592.6|4597.9|4591.9|0
1737517530000|2025-01-22 03:45:30|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|0
1737517550000|2025-01-22 03:45:50|4597.9|4591.9|4598.4|4592.4|4598.4|4592.4|4597.9|4591.9|1
1737517560000|2025-01-22 03:46:00|4598.2|4592.2|4596.9|4590.9|4598.2|4592.2|4596.9|4590.9|2
1737517580000|2025-01-22 03:46:20|||||||||1
1737517590000|2025-01-22 03:46:30|4596.4|4590.4|4596.9|4590.9|4596.9|4590.9|4596.4|4590.4|0
1737517600000|2025-01-22 03:46:40|4596.6|4590.6|4596.4|4590.4|4596.6|4590.6|4596.4|4590.4|0
1737517620000|2025-01-22 03:47:00|4595.9|4589.9|4596.1|4590.1|4596.1|4590.1|4595.9|4589.9|0
1737517650000|2025-01-22 03:47:30|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1737517660000|2025-01-22 03:47:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|2
1737517680000|2025-01-22 03:48:00|4595.2|4589.2|4594.6|4588.6|4595.6|4589.6|4594.6|4588.6|0
1737517690000|2025-01-22 03:48:10|4594.3|4588.3|4594.6|4588.6|4594.6|4588.6|4594.3|4588.3|1
1737517710000|2025-01-22 03:48:30|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|0
1737517720000|2025-01-22 03:48:40|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1737517730000|2025-01-22 03:48:50|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1737517760000|2025-01-22 03:49:20|4594.4|4588.4|4594.2|4588.2|4594.4|4588.4|4594.2|4588.2|0
1737517780000|2025-01-22 03:49:40|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1737517790000|2025-01-22 03:49:50|4594.6|4588.6|4594.4|4588.4|4594.6|4588.6|4594.4|4588.4|2
1737517800000|2025-01-22 03:50:00|4593.9|4587.9|4594.2|4588.2|4594.2|4588.2|4593.9|4587.9|0
1737517810000|2025-01-22 03:50:10|4594.6|4588.6|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|0
1737517820000|2025-01-22 03:50:20|4594.6|4588.6|4594.9|4588.9|4594.9|4588.9|4594.6|4588.6|0
1737517850000|2025-01-22 03:50:50|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1737517860000|2025-01-22 03:51:00|4595.4|4589.4|4595.4|4589.4|4595.6|4589.6|4595.4|4589.4|0
1737517870000|2025-01-22 03:51:10|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1737517880000|2025-01-22 03:51:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1737517890000|2025-01-22 03:51:30|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|0
1737517930000|2025-01-22 03:52:10|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1737517940000|2025-01-22 03:52:20|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1737517950000|2025-01-22 03:52:30|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.6|4588.6|0
1737517970000|2025-01-22 03:52:50|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|2
1737517980000|2025-01-22 03:53:00|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|0
1737518000000|2025-01-22 03:53:20|4594.4|4588.4|4594.1|4588.1|4594.4|4588.4|4594.1|4588.1|0
1737518020000|2025-01-22 03:53:40|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4593.9|4587.9|0
1737518060000|2025-01-22 03:54:20|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|0
1737518080000|2025-01-22 03:54:40|4594.9|4588.9|4594.6|4588.6|4594.9|4588.9|4594.6|4588.6|0
1737518110000|2025-01-22 03:55:10|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1737518120000|2025-01-22 03:55:20|4594.6|4588.6|4594.4|4588.4|4594.6|4588.6|4593.9|4587.9|0
1737518140000|2025-01-22 03:55:40|4594.6|4588.6|4594.9|4588.9|4594.9|4588.9|4594.6|4588.6|0
1737518160000|2025-01-22 03:56:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1737518170000|2025-01-22 03:56:10|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|0
1737518180000|2025-01-22 03:56:20|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1737518190000|2025-01-22 03:56:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1737518200000|2025-01-22 03:56:40|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1737518210000|2025-01-22 03:56:50|4595.7|4589.7|4596.5|4590.5|4596.5|4590.5|4595.7|4589.7|2
1737518220000|2025-01-22 03:57:00|4596.7|4590.7|4597.9|4591.9|4597.9|4591.9|4596.7|4590.7|1
1737518230000|2025-01-22 03:57:10|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1737518240000|2025-01-22 03:57:20|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1737518250000|2025-01-22 03:57:30|4597.6|4591.6|4597.4|4591.4|4597.6|4591.6|4597.4|4591.4|0
1737518270000|2025-01-22 03:57:50|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|5
1737518280000|2025-01-22 03:58:00|4597.4|4591.4|4596.9|4590.9|4597.6|4591.6|4596.9|4590.9|2
1737518290000|2025-01-22 03:58:10|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|1
1737518300000|2025-01-22 03:58:20|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1737518310000|2025-01-22 03:58:30|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|0
1737518320000|2025-01-22 03:58:40|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|0
1737518330000|2025-01-22 03:58:50|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|1
1737518340000|2025-01-22 03:59:00|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|0
1737518360000|2025-01-22 03:59:20|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1737518370000|2025-01-22 03:59:30|4598.2|4592.2|4597.9|4591.9|4598.2|4592.2|4597.9|4591.9|0
1737518380000|2025-01-22 03:59:40|||||||||1
1737518390000|2025-01-22 03:59:50|4599.1|4593.1|4597.9|4591.9|4599.1|4593.1|4597.9|4591.9|4
1737518400000|2025-01-22 04:00:00|4596.9|4590.9|4596.9|4590.9|4597.6|4591.6|4596.9|4590.9|4
1737518410000|2025-01-22 04:00:10|4597.2|4591.2|4595.6|4589.6|4597.2|4591.2|4595.6|4589.6|2
1737518420000|2025-01-22 04:00:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1737518460000|2025-01-22 04:01:00|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|4596.1|4590.1|0
1737518470000|2025-01-22 04:01:10|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|2
1737518490000|2025-01-22 04:01:30|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1737518510000|2025-01-22 04:01:50|4597.2|4591.2|4597.9|4591.9|4597.9|4591.9|4597.2|4591.2|1
1737518520000|2025-01-22 04:02:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|1
1737518530000|2025-01-22 04:02:10|4597.2|4591.2|4596.9|4590.9|4597.2|4591.2|4596.9|4590.9|1
1737518550000|2025-01-22 04:02:30|4597.2|4591.2|4596.4|4590.4|4597.2|4591.2|4596.4|4590.4|2
1737518560000|2025-01-22 04:02:40|4596.2|4590.2|4595.6|4589.6|4596.9|4590.9|4595.6|4589.6|0
1737518570000|2025-01-22 04:02:50|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1737518580000|2025-01-22 04:03:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1737518590000|2025-01-22 04:03:10|4594.6|4588.6|4595.1|4589.1|4595.1|4589.1|4594.6|4588.6|0
1737518600000|2025-01-22 04:03:20|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1737518620000|2025-01-22 04:03:40|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1737518630000|2025-01-22 04:03:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1737518640000|2025-01-22 04:04:00|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1737518650000|2025-01-22 04:04:10|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1737518670000|2025-01-22 04:04:30|4594.6|4588.6|4594.9|4588.9|4594.9|4588.9|4594.6|4588.6|0
1737518690000|2025-01-22 04:04:50|||||||||1
1737518710000|2025-01-22 04:05:10|4595.1|4589.1|4595.9|4589.9|4595.9|4589.9|4595.1|4589.1|3
1737518750000|2025-01-22 04:05:50|4596.2|4590.2|4595.9|4589.9|4596.2|4590.2|4595.9|4589.9|0
1737518760000|2025-01-22 04:06:00|4595.6|4589.6|4595.9|4589.9|4595.9|4589.9|4595.6|4589.6|0
1737518770000|2025-01-22 04:06:10|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|1
1737518840000|2025-01-22 04:07:20|4594.9|4588.9|4594.9|4588.9|4595.1|4589.1|4594.9|4588.9|1
1737518860000|2025-01-22 04:07:40|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|1
1737518870000|2025-01-22 04:07:50|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1737518880000|2025-01-22 04:08:00|4594.6|4588.6|4595.4|4589.4|4595.4|4589.4|4594.1|4588.1|3
1737518900000|2025-01-22 04:08:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.6|4589.6|1
1737518910000|2025-01-22 04:08:30|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1737518940000|2025-01-22 04:09:00|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595.4|4589.4|0
1737518950000|2025-01-22 04:09:10|4595.9|4589.9|4596.2|4590.2|4596.2|4590.2|4595.9|4589.9|0
1737518960000|2025-01-22 04:09:20|4596.4|4590.4|4596.6|4590.6|4596.6|4590.6|4596.2|4590.2|0
1737518970000|2025-01-22 04:09:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1737518980000|2025-01-22 04:09:40|4596.1|4590.1|4595.9|4589.9|4596.1|4590.1|4595.6|4589.6|0
1737519000000|2025-01-22 04:10:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1737519010000|2025-01-22 04:10:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1737519040000|2025-01-22 04:10:40|4596.1|4590.1|4596.6|4590.6|4596.6|4590.6|4596.1|4590.1|4
1737519050000|2025-01-22 04:10:50|4596.9|4590.9|4597.6|4591.6|4597.6|4591.6|4596.9|4590.9|0
1737519060000|2025-01-22 04:11:00|4597.4|4591.4|4597.6|4591.6|4597.6|4591.6|4597.4|4591.4|0
1737519070000|2025-01-22 04:11:10|4597.4|4591.4|4597.6|4591.6|4597.6|4591.6|4597.4|4591.4|0
1737519080000|2025-01-22 04:11:20|4597.4|4591.4|4596.6|4590.6|4598.1|4592.1|4596.6|4590.6|2
1737519120000|2025-01-22 04:12:00|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1737519130000|2025-01-22 04:12:10|4597.1|4591.1|4597.6|4591.6|4597.6|4591.6|4597.1|4591.1|1
1737519140000|2025-01-22 04:12:20|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1737519150000|2025-01-22 04:12:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|1
1737519160000|2025-01-22 04:12:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1737519180000|2025-01-22 04:13:00|4598.6|4592.6|4597.9|4591.9|4598.6|4592.6|4597.9|4591.9|1
1737519200000|2025-01-22 04:13:20|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|6
1737519210000|2025-01-22 04:13:30|4598.9|4592.9|4599.1|4593.1|4599.1|4593.1|4598.9|4592.9|0
1737519220000|2025-01-22 04:13:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1737519230000|2025-01-22 04:13:50|||||||||3
1737519250000|2025-01-22 04:14:10|4598.4|4592.4|4598.2|4592.2|4598.4|4592.4|4598.2|4592.2|4
1737519260000|2025-01-22 04:14:20|4598.6|4592.6|4599.1|4593.1|4599.1|4593.1|4598.6|4592.6|0
1737519280000|2025-01-22 04:14:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1737519290000|2025-01-22 04:14:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|3
1737519300000|2025-01-22 04:15:00|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1737519310000|2025-01-22 04:15:10|4597.6|4591.6|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|0
1737519320000|2025-01-22 04:15:20|4597.6|4591.6|4597.9|4591.9|4597.9|4591.9|4597.6|4591.6|0
1737519330000|2025-01-22 04:15:30|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1737519340000|2025-01-22 04:15:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|1
1737519350000|2025-01-22 04:15:50|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1737519360000|2025-01-22 04:16:00|4597.4|4591.4|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|1
1737519380000|2025-01-22 04:16:20|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|1
1737519390000|2025-01-22 04:16:30|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1737519400000|2025-01-22 04:16:40|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1737519420000|2025-01-22 04:17:00|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1737519430000|2025-01-22 04:17:10|4595.9|4589.9|4595.9|4589.9|4596.2|4590.2|4595.9|4589.9|0
1737519490000|2025-01-22 04:18:10|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1737519500000|2025-01-22 04:18:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1737519510000|2025-01-22 04:18:30|4595.7|4589.7|4594.9|4588.9|4595.7|4589.7|4594.9|4588.9|2
1737519520000|2025-01-22 04:18:40|4595.1|4589.1|4594.9|4588.9|4595.1|4589.1|4594.9|4588.9|0
1737519530000|2025-01-22 04:18:50|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1737519550000|2025-01-22 04:19:10|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1737519580000|2025-01-22 04:19:40|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1737519590000|2025-01-22 04:19:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|2
1737519600000|2025-01-22 04:20:00|4595.1|4589.1|4596.4|4590.4|4596.4|4590.4|4594.9|4588.9|4
1737519610000|2025-01-22 04:20:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1737519620000|2025-01-22 04:20:20|4597.2|4591.2|4596.9|4590.9|4597.2|4591.2|4596.9|4590.9|0
1737519630000|2025-01-22 04:20:30|4597.2|4591.2|4596.9|4590.9|4597.2|4591.2|4596.9|4590.9|0
1737519650000|2025-01-22 04:20:50|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1737519680000|2025-01-22 04:21:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1737519690000|2025-01-22 04:21:30|4595.2|4589.2|4596.9|4590.9|4597.2|4591.2|4595.2|4589.2|4
1737519720000|2025-01-22 04:22:00|4596.4|4590.4|4596.9|4590.9|4596.9|4590.9|4596.2|4590.2|7
1737519730000|2025-01-22 04:22:10|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|1
1737519740000|2025-01-22 04:22:20|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1737519770000|2025-01-22 04:22:50|4596.4|4590.4|4596.2|4590.2|4596.4|4590.4|4596.2|4590.2|0
1737519800000|2025-01-22 04:23:20|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.2|4590.2|0
1737519810000|2025-01-22 04:23:30|4596.2|4590.2|4596.7|4590.7|4596.9|4590.9|4596.2|4590.2|0
1737519820000|2025-01-22 04:23:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1737519900000|2025-01-22 04:25:00|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1737519910000|2025-01-22 04:25:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4
1737519920000|2025-01-22 04:25:20|4598.2|4592.2|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|0
1737519930000|2025-01-22 04:25:30|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1737519950000|2025-01-22 04:25:50|4597.2|4591.2|4596.9|4590.9|4597.2|4591.2|4596.7|4590.7|0
1737519980000|2025-01-22 04:26:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.2|4591.2|1
1737519990000|2025-01-22 04:26:30|4597.2|4591.2|4596.9|4590.9|4597.2|4591.2|4596.9|4590.9|0
1737520010000|2025-01-22 04:26:50|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.7|4591.7|3
1737520020000|2025-01-22 04:27:00|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|0
1737520030000|2025-01-22 04:27:10|4598.7|4592.7|4598.9|4592.9|4598.9|4592.9|4598.7|4592.7|0
1737520060000|2025-01-22 04:27:40|4599.2|4593.2|4601.9|4595.9|4601.9|4595.9|4599.2|4593.2|18
1737520080000|2025-01-22 04:28:00|4600.9|4594.9|4601.2|4595.2|4601.2|4595.2|4600.9|4594.9|2
1737520090000|2025-01-22 04:28:10|4600.9|4594.9|4601.2|4595.2|4601.2|4595.2|4600.9|4594.9|0
1737520100000|2025-01-22 04:28:20|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1737520110000|2025-01-22 04:28:30|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.7|4595.7|0
1737520120000|2025-01-22 04:28:40|4601.7|4595.7|4601.9|4595.9|4602.2|4596.2|4601.7|4595.7|1
1737520130000|2025-01-22 04:28:50|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1737520140000|2025-01-22 04:29:00|4601.9|4595.9|4601.7|4595.7|4601.9|4595.9|4601.7|4595.7|1
1737520150000|2025-01-22 04:29:10|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1737520170000|2025-01-22 04:29:30|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.7|4595.7|0
1737520180000|2025-01-22 04:29:40|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4600.9|4594.9|0
1737520190000|2025-01-22 04:29:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1737520210000|2025-01-22 04:30:10|4601.2|4595.2|4600.9|4594.9|4601.2|4595.2|4600.9|4594.9|1
1737520260000|2025-01-22 04:31:00|4600.2|4594.2|4599.9|4593.9|4600.2|4594.2|4599.9|4593.9|0
1737520280000|2025-01-22 04:31:20|4599.7|4593.7|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|1
1737520320000|2025-01-22 04:32:00|4599.9|4593.9|4599.9|4593.9|4600.2|4594.2|4599.9|4593.9|0
1737520380000|2025-01-22 04:33:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1737520410000|2025-01-22 04:33:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1737520420000|2025-01-22 04:33:40|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1737520450000|2025-01-22 04:34:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1737520470000|2025-01-22 04:34:30|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1737520480000|2025-01-22 04:34:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1737520490000|2025-01-22 04:34:50|4600.9|4594.9|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|2
1737520520000|2025-01-22 04:35:20|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|2
1737520560000|2025-01-22 04:36:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|1
1737520570000|2025-01-22 04:36:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1737520580000|2025-01-22 04:36:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|1
1737520610000|2025-01-22 04:36:50|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1737520620000|2025-01-22 04:37:00|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1737520660000|2025-01-22 04:37:40|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.7|4593.7|0
1737520680000|2025-01-22 04:38:00|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1737520690000|2025-01-22 04:38:10|4599.9|4593.9|4599.4|4593.4|4599.9|4593.9|4599.2|4593.2|2
1737520700000|2025-01-22 04:38:20|4599.7|4593.7|4599.9|4593.9|4599.9|4593.9|4599.7|4593.7|0
1737520720000|2025-01-22 04:38:40|4599.7|4593.7|4599.9|4593.9|4599.9|4593.9|4599.7|4593.7|0
1737520730000|2025-01-22 04:38:50|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|0
1737520750000|2025-01-22 04:39:10|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|1
1737520760000|2025-01-22 04:39:20|4600.7|4594.7|4600.9|4594.9|4600.9|4594.9|4600.7|4594.7|0
1737520800000|2025-01-22 04:40:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|1
1737520810000|2025-01-22 04:40:10|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1737520820000|2025-01-22 04:40:20|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1737520830000|2025-01-22 04:40:30|4601|4595|4601.2|4595.2|4601.2|4595.2|4601|4595|1
1737520850000|2025-01-22 04:40:50|4600.4|4594.4|4601.7|4595.7|4601.7|4595.7|4600.4|4594.4|0
1737520860000|2025-01-22 04:41:00|4601.9|4595.9|4602.2|4596.2|4602.2|4596.2|4601.9|4595.9|1
1737520880000|2025-01-22 04:41:20|4601.4|4595.4|4602.2|4596.2|4602.2|4596.2|4601.4|4595.4|0
1737520890000|2025-01-22 04:41:30|4601.9|4595.9|4602.2|4596.2|4602.2|4596.2|4601.9|4595.9|0
1737520900000|2025-01-22 04:41:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|2
1737520910000|2025-01-22 04:41:50|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1737520920000|2025-01-22 04:42:00|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|0
1737520930000|2025-01-22 04:42:10|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|0
1737520940000|2025-01-22 04:42:20|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|1
1737520950000|2025-01-22 04:42:30|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|0
1737520960000|2025-01-22 04:42:40|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1737521000000|2025-01-22 04:43:20|||||||||1
1737521010000|2025-01-22 04:43:30|4601.9|4595.9|4601.7|4595.7|4601.9|4595.9|4601.7|4595.7|0
1737521020000|2025-01-22 04:43:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1737521030000|2025-01-22 04:43:50|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1737521060000|2025-01-22 04:44:20|4600.9|4594.9|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|0
1737521080000|2025-01-22 04:44:40|4600.9|4594.9|4600.2|4594.2|4600.9|4594.9|4600.2|4594.2|1
1737521110000|2025-01-22 04:45:10|4600.4|4594.4|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|1
1737521140000|2025-01-22 04:45:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|6
1737521160000|2025-01-22 04:46:00|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|0
1737521200000|2025-01-22 04:46:40|4600.9|4594.9|4601.2|4595.2|4601.2|4595.2|4600.9|4594.9|2
1737521300000|2025-01-22 04:48:20|||||||||1
1737521330000|2025-01-22 04:48:50|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|0
1737521340000|2025-01-22 04:49:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1737521370000|2025-01-22 04:49:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1737521390000|2025-01-22 04:49:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1737521410000|2025-01-22 04:50:10|4601.5|4595.5|4603|4597|4603|4597|4601.5|4595.5|0
1737521420000|2025-01-22 04:50:20|4604|4598|4604|4598|4604|4598|4604|4598|3
1737521430000|2025-01-22 04:50:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1737521450000|2025-01-22 04:50:50|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|2
1737521480000|2025-01-22 04:51:20|4603|4597|4603|4597|4603|4597|4603|4597|0
1737521490000|2025-01-22 04:51:30|4603.2|4597.2|4603|4597|4603.2|4597.2|4603|4597|1
1737521500000|2025-01-22 04:51:40|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1737521510000|2025-01-22 04:51:50|4603|4597|4603.2|4597.2|4603.2|4597.2|4603|4597|1
1737521550000|2025-01-22 04:52:30|4603|4597|4603|4597|4603|4597|4603|4597|1
1737521610000|2025-01-22 04:53:30|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|1
1737521620000|2025-01-22 04:53:40|4603|4597|4603|4597|4603|4597|4603|4597|0
1737521630000|2025-01-22 04:53:50|4603.2|4597.2|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|0
1737521640000|2025-01-22 04:54:00|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|1
1737521670000|2025-01-22 04:54:30|4602|4596|4601.2|4595.2|4602|4596|4601|4595|3
1737521750000|2025-01-22 04:55:50|4602|4596|4602|4596|4602|4596|4602|4596|0
1737521760000|2025-01-22 04:56:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737521790000|2025-01-22 04:56:30|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|1
1737521800000|2025-01-22 04:56:40|4602|4596|4602|4596|4602|4596|4602|4596|0
1737521820000|2025-01-22 04:57:00|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1737521850000|2025-01-22 04:57:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1737521870000|2025-01-22 04:57:50|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|0
1737521880000|2025-01-22 04:58:00|4601.7|4595.7|4601.5|4595.5|4601.7|4595.7|4601.5|4595.5|0
1737521890000|2025-01-22 04:58:10|4602|4596|4601.5|4595.5|4602|4596|4601.5|4595.5|0
1737521910000|2025-01-22 04:58:30|4602|4596|4602.2|4596.2|4602.2|4596.2|4602|4596|1
1737521950000|2025-01-22 04:59:10|4602|4596|4601.2|4595.2|4602|4596|4601.2|4595.2|0
1737521960000|2025-01-22 04:59:20|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1737521970000|2025-01-22 04:59:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1737521990000|2025-01-22 04:59:50|4601|4595|4601|4595|4601|4595|4601|4595|1
1737522000000|2025-01-22 05:00:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1737522020000|2025-01-22 05:00:20|4601|4595|4601.2|4595.2|4601.2|4595.2|4601|4595|0
1737522030000|2025-01-22 05:00:30|4601|4595|4600.2|4594.2|4601.2|4595.2|4600.2|4594.2|0
1737522060000|2025-01-22 05:01:00|4600.5|4594.5|4600.2|4594.2|4600.5|4594.5|4600.2|4594.2|0
1737522090000|2025-01-22 05:01:30|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|1
1737522110000|2025-01-22 05:01:50|4601|4595|4601.2|4595.2|4601.2|4595.2|4601|4595|1
1737522140000|2025-01-22 05:02:20|||||||||1
1737522210000|2025-01-22 05:03:30|4601|4595|4598.2|4592.2|4601|4595|4598.2|4592.2|8
1737522220000|2025-01-22 05:03:40|4599.2|4593.2|4598.2|4592.2|4600|4594|4598.2|4592.2|15
1737522250000|2025-01-22 05:04:10|4598|4592|4598|4592|4598|4592|4597.5|4591.5|1
1737522280000|2025-01-22 05:04:40|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4598.2|4592.2|5
1737522290000|2025-01-22 05:04:50|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|1
1737522310000|2025-01-22 05:05:10|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1737522320000|2025-01-22 05:05:20|4599|4593|4599|4593|4599|4593|4599|4593|0
1737522330000|2025-01-22 05:05:30|4598.7|4592.7|4598.5|4592.5|4598.7|4592.7|4598.5|4592.5|0
1737522350000|2025-01-22 05:05:50|4598.7|4592.7|4599|4593|4599|4593|4598.7|4592.7|0
1737522370000|2025-01-22 05:06:10|4598.7|4592.7|4598.5|4592.5|4599|4593|4598.5|4592.5|1
1737522380000|2025-01-22 05:06:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1737522390000|2025-01-22 05:06:30|4599|4593|4599|4593|4599|4593|4599|4593|1
1737522400000|2025-01-22 05:06:40|4598.7|4592.7|4598|4592|4599|4593|4598|4592|1
1737522410000|2025-01-22 05:06:50|4598.2|4592.2|4598|4592|4598.2|4592.2|4598|4592|0
1737522450000|2025-01-22 05:07:30|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.5|4591.5|1
1737522470000|2025-01-22 05:07:50|4599|4593|4599|4593|4599|4593|4599|4593|1
1737522480000|2025-01-22 05:08:00|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|4
1737522500000|2025-01-22 05:08:20|4600.2|4594.2|4600.5|4594.5|4600.5|4594.5|4600|4594|1
1737522540000|2025-01-22 05:09:00|4600.2|4594.2|4600.5|4594.5|4600.5|4594.5|4600.2|4594.2|0
1737522550000|2025-01-22 05:09:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1737522610000|2025-01-22 05:10:10|4600|4594|4600|4594|4600|4594|4600|4594|3
1737522690000|2025-01-22 05:11:30|||||||||1
1737522720000|2025-01-22 05:12:00|4599.7|4593.7|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|1
1737522750000|2025-01-22 05:12:30|4599|4593|4599|4593|4599|4593|4599|4593|0
1737522760000|2025-01-22 05:12:40|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1737522770000|2025-01-22 05:12:50|4599|4593|4599|4593|4599|4593|4599|4593|0
1737522860000|2025-01-22 05:14:20|||||||||3
1737522870000|2025-01-22 05:14:30|4600|4594|4600|4594|4600|4594|4600|4594|1
1737522880000|2025-01-22 05:14:40|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1737522910000|2025-01-22 05:15:10|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1737522930000|2025-01-22 05:15:30|4601|4595|4600.7|4594.7|4601|4595|4600.5|4594.5|2
1737522970000|2025-01-22 05:16:10|4601|4595|4600.7|4594.7|4601|4595|4600.5|4594.5|3
1737522990000|2025-01-22 05:16:30|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|2
1737523040000|2025-01-22 05:17:20|4600.7|4594.7|4599.7|4593.7|4600.7|4594.7|4599.7|4593.7|1
1737523070000|2025-01-22 05:17:50|4600|4594|4601|4595|4601|4595|4600|4594|4
1737523080000|2025-01-22 05:18:00|4601.7|4595.7|4602.2|4596.2|4602.2|4596.2|4601.7|4595.7|1
1737523100000|2025-01-22 05:18:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1737523130000|2025-01-22 05:18:50|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1737523150000|2025-01-22 05:19:10|4602|4596|4602|4596|4602.7|4596.7|4602|4596|1
1737523160000|2025-01-22 05:19:20|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1737523170000|2025-01-22 05:19:30|4602|4596|4602|4596|4602|4596|4602|4596|0
1737523200000|2025-01-22 05:20:00|4601.2|4595.2|4600.5|4594.5|4601.2|4595.2|4600.5|4594.5|1
1737523210000|2025-01-22 05:20:10|4600|4594|4599.7|4593.7|4600|4594|4599.7|4593.7|0
1737523220000|2025-01-22 05:20:20|4600|4594|4600.7|4594.7|4600.7|4594.7|4600|4594|4
1737523270000|2025-01-22 05:21:10|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1737523290000|2025-01-22 05:21:30|4599.7|4593.7|4599.5|4593.5|4600|4594|4599.5|4593.5|0
1737523300000|2025-01-22 05:21:40|4599|4593|4598.7|4592.7|4599|4593|4598.7|4592.7|0
1737523320000|2025-01-22 05:22:00|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1737523330000|2025-01-22 05:22:10|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.5|4592.5|1
1737523360000|2025-01-22 05:22:40|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1737523410000|2025-01-22 05:23:30|4599.3|4593.3|4599.7|4593.7|4599.7|4593.7|4599.3|4593.3|0
1737523420000|2025-01-22 05:23:40|4599.3|4593.3|4598.7|4592.7|4599.3|4593.3|4598.7|4592.7|0
1737523470000|2025-01-22 05:24:30|4599.1|4593.1|4599.7|4593.7|4599.7|4593.7|4599.1|4593.1|1
1737523500000|2025-01-22 05:25:00|4600|4594|4600.7|4594.7|4600.7|4594.7|4600|4594|0
1737523510000|2025-01-22 05:25:10|4600|4594|4600|4594|4600|4594|4600|4594|0
1737523520000|2025-01-22 05:25:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|1
1737523530000|2025-01-22 05:25:30|4598.5|4592.5|4598|4592|4598.5|4592.5|4598|4592|0
1737523590000|2025-01-22 05:26:30|4598.3|4592.3|4598.7|4592.7|4598.7|4592.7|4598.3|4592.3|1
1737523620000|2025-01-22 05:27:00|4598.5|4592.5|4598|4592|4598.5|4592.5|4598|4592|0
1737523700000|2025-01-22 05:28:20|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|2
1737523710000|2025-01-22 05:28:30|4598|4592|4598|4592|4598|4592|4598|4592|0
1737523760000|2025-01-22 05:29:20|4598.2|4592.2|4598|4592|4598.2|4592.2|4598|4592|0
1737523770000|2025-01-22 05:29:30|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1737523790000|2025-01-22 05:29:50|4598.4|4592.4|4598.3|4592.3|4600|4594|4598.3|4592.3|4
1737523800000|2025-01-22 05:30:00|4598|4592|4598.3|4592.3|4598.5|4592.5|4596|4590|2
1737523810000|2025-01-22 05:30:10|4598.5|4592.5|4597.3|4591.3|4598.5|4592.5|4597.3|4591.3|0
1737523820000|2025-01-22 05:30:20|4596.5|4590.5|4595|4589|4596.5|4590.5|4595|4589|1
1737523830000|2025-01-22 05:30:30|4594.8|4588.8|4595|4589|4595|4589|4594.8|4588.8|0
1737523860000|2025-01-22 05:31:00|4594.7|4588.7|4595.3|4589.3|4595.3|4589.3|4594|4588|5
1737523870000|2025-01-22 05:31:10|4595.5|4589.5|4596.5|4590.5|4596.5|4590.5|4595.5|4589.5|0
1737523880000|2025-01-22 05:31:20|4596.8|4590.8|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|1
1737523890000|2025-01-22 05:31:30|4597|4591|4597.3|4591.3|4597.3|4591.3|4596.3|4590.3|0
1737523900000|2025-01-22 05:31:40|4598|4592|4597.3|4591.3|4598.3|4592.3|4597.3|4591.3|1
1737523910000|2025-01-22 05:31:50|4597.5|4591.5|4597.3|4591.3|4597.5|4591.5|4597.3|4591.3|0
1737523920000|2025-01-22 05:32:00|4598.3|4592.3|4598.5|4592.5|4598.7|4592.7|4598.3|4592.3|1
1737523940000|2025-01-22 05:32:20|4598.3|4592.3|4597.3|4591.3|4598.5|4592.5|4597.3|4591.3|0
1737523990000|2025-01-22 05:33:10|4597.5|4591.5|4597.5|4591.5|4598|4592|4597.5|4591.5|0
1737524000000|2025-01-22 05:33:20|4598|4592|4598|4592|4598|4592|4598|4592|1
1737524040000|2025-01-22 05:34:00|4597.7|4591.7|4597.3|4591.3|4597.7|4591.7|4597.3|4591.3|0
1737524070000|2025-01-22 05:34:30|4597|4591|4597.3|4591.3|4597.3|4591.3|4597|4591|1
1737524090000|2025-01-22 05:34:50|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|1
1737524100000|2025-01-22 05:35:00|4596.7|4590.7|4595.3|4589.3|4596.7|4590.7|4595.3|4589.3|1
1737524130000|2025-01-22 05:35:30|4595.5|4589.5|4595.7|4589.7|4596.5|4590.5|4595.5|4589.5|2
1737524140000|2025-01-22 05:35:40|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4595.2|4589.2|0
1737524150000|2025-01-22 05:35:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1737524160000|2025-01-22 05:36:00|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595|4589|1
1737524170000|2025-01-22 05:36:10|4596.3|4590.3|4597|4591|4597|4591|4596.3|4590.3|0
1737524190000|2025-01-22 05:36:30|4595.3|4589.3|4595.5|4589.5|4595.7|4589.7|4595.3|4589.3|9
1737524210000|2025-01-22 05:36:50|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1737524220000|2025-01-22 05:37:00|4595|4589|4594.8|4588.8|4595|4589|4594.8|4588.8|1
1737524230000|2025-01-22 05:37:10|4595|4589|4595|4589|4595|4589|4595|4589|0
1737524240000|2025-01-22 05:37:20|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|2
1737524250000|2025-01-22 05:37:30|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|0
1737524260000|2025-01-22 05:37:40|4594|4588|4594|4588|4594|4588|4594|4588|1
1737524270000|2025-01-22 05:37:50|4593.8|4587.8|4592.5|4586.5|4593.8|4587.8|4592.5|4586.5|2
1737524280000|2025-01-22 05:38:00|4592.3|4586.3|4593|4587|4593|4587|4592.3|4586.3|7
1737524310000|2025-01-22 05:38:30|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593|4587|3
1737524320000|2025-01-22 05:38:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1737524330000|2025-01-22 05:38:50|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1737524340000|2025-01-22 05:39:00|4593.3|4587.3|4593|4587|4593.5|4587.5|4593|4587|1
1737524350000|2025-01-22 05:39:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|3
1737524360000|2025-01-22 05:39:20|4593.2|4587.2|4593.5|4587.5|4593.5|4587.5|4593.2|4587.2|0
1737524370000|2025-01-22 05:39:30|4593.2|4587.2|4591|4585|4593.2|4587.2|4591|4585|3
1737524380000|2025-01-22 05:39:40|4590.8|4584.8|4591|4585|4591|4585|4590.8|4584.8|0
1737524400000|2025-01-22 05:40:00|4591.2|4585.2|4592.5|4586.5|4592.5|4586.5|4591.2|4585.2|2
1737524410000|2025-01-22 05:40:10|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1737524420000|2025-01-22 05:40:20|4591.8|4585.8|4592.3|4586.3|4592.3|4586.3|4591.8|4585.8|3
1737524430000|2025-01-22 05:40:30|4592.5|4586.5|4591.5|4585.5|4592.5|4586.5|4591.3|4585.3|1
1737524440000|2025-01-22 05:40:40|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1737524450000|2025-01-22 05:40:50|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1737524460000|2025-01-22 05:41:00|4591.3|4585.3|4592.5|4586.5|4592.5|4586.5|4591.3|4585.3|0
1737524480000|2025-01-22 05:41:20|4592.8|4586.8|4593.5|4587.5|4593.5|4587.5|4592.8|4586.8|2
1737524490000|2025-01-22 05:41:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1737524510000|2025-01-22 05:41:50|4594|4588|4592.8|4586.8|4594|4588|4592.8|4586.8|2
1737524520000|2025-01-22 05:42:00|4592|4586|4592.3|4586.3|4592.3|4586.3|4592|4586|2
1737524530000|2025-01-22 05:42:10|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1737524560000|2025-01-22 05:42:40|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1737524580000|2025-01-22 05:43:00|4592|4586|4591.3|4585.3|4592.8|4586.8|4591.3|4585.3|5
1737524590000|2025-01-22 05:43:10|4591|4585|4590.3|4584.3|4591|4585|4590.3|4584.3|0
1737524600000|2025-01-22 05:43:20|4591|4585|4590.3|4584.3|4591|4585|4590|4584|1
1737524610000|2025-01-22 05:43:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1737524630000|2025-01-22 05:43:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|5
1737524640000|2025-01-22 05:44:00|4589.8|4583.8|4590.3|4584.3|4590.3|4584.3|4589.8|4583.8|3
1737524650000|2025-01-22 05:44:10|4590.5|4584.5|4591.3|4585.3|4591.3|4585.3|4590.5|4584.5|1
1737524670000|2025-01-22 05:44:30|4591|4585|4590.8|4584.8|4591|4585|4590.8|4584.8|0
1737524690000|2025-01-22 05:44:50|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|2
1737524740000|2025-01-22 05:45:40|4591|4585|4590.8|4584.8|4591|4585|4590.8|4584.8|0
1737524760000|2025-01-22 05:46:00|4591.3|4585.3|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|2
1737524790000|2025-01-22 05:46:30|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|1
1737524800000|2025-01-22 05:46:40|4590.8|4584.8|4590.3|4584.3|4590.8|4584.8|4590.3|4584.3|0
1737524810000|2025-01-22 05:46:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1737524820000|2025-01-22 05:47:00|4590.5|4584.5|4591.3|4585.3|4591.3|4585.3|4590.3|4584.3|1
1737524830000|2025-01-22 05:47:10|4591.5|4585.5|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|0
1737524840000|2025-01-22 05:47:20|4591.5|4585.5|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|0
1737524850000|2025-01-22 05:47:30|4591.5|4585.5|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|0
1737524870000|2025-01-22 05:47:50|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|1
1737524880000|2025-01-22 05:48:00|4591.8|4585.8|4591.8|4585.8|4592.3|4586.3|4591.3|4585.3|1
1737524900000|2025-01-22 05:48:20|4591.5|4585.5|4591.8|4585.8|4591.8|4585.8|4591.5|4585.5|0
1737524910000|2025-01-22 05:48:30|4592.3|4586.3|4591.8|4585.8|4592.3|4586.3|4591.8|4585.8|0
1737524920000|2025-01-22 05:48:40|4591.5|4585.5|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|0
1737524930000|2025-01-22 05:48:50|4591.5|4585.5|4591.8|4585.8|4591.8|4585.8|4591.3|4585.3|0
1737524940000|2025-01-22 05:49:00|4592|4586|4592.3|4586.3|4592.5|4586.5|4592|4586|2
1737524950000|2025-01-22 05:49:10|4592|4586|4591.8|4585.8|4592|4586|4591.8|4585.8|0
1737524960000|2025-01-22 05:49:20|4592|4586|4592.3|4586.3|4592.3|4586.3|4592|4586|1
1737524980000|2025-01-22 05:49:40|4591.8|4585.8|4592.3|4586.3|4592.3|4586.3|4591.8|4585.8|0
1737524990000|2025-01-22 05:49:50|4592.5|4586.5|4592.8|4586.8|4592.8|4586.8|4592.5|4586.5|0
1737525000000|2025-01-22 05:50:00|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592|4586|1
1737525010000|2025-01-22 05:50:10|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|0
1737525040000|2025-01-22 05:50:40|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1737525060000|2025-01-22 05:51:00|4591.3|4585.3|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|1
1737525080000|2025-01-22 05:51:20|4591|4585|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|1
1737525090000|2025-01-22 05:51:30|4591|4585|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|0
1737525100000|2025-01-22 05:51:40|4591.5|4585.5|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|0
1737525110000|2025-01-22 05:51:50|4591.5|4585.5|4591.3|4585.3|4591.5|4585.5|4591.3|4585.3|0
1737525150000|2025-01-22 05:52:30|4591.1|4585.1|4590.3|4584.3|4591.1|4585.1|4590.3|4584.3|0
1737525170000|2025-01-22 05:52:50|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.3|4584.3|0
1737525180000|2025-01-22 05:53:00|4590.3|4584.3|4591.3|4585.3|4591.3|4585.3|4590.3|4584.3|0
1737525190000|2025-01-22 05:53:10|4591|4585|4591|4585|4591|4585|4591|4585|2
1737525230000|2025-01-22 05:53:50|4590.3|4584.3|4589.3|4583.3|4590.5|4584.5|4589.3|4583.3|3
1737525240000|2025-01-22 05:54:00|4589.5|4583.5|4589.3|4583.3|4589.5|4583.5|4589.3|4583.3|0
1737525250000|2025-01-22 05:54:10|4589.5|4583.5|4589.3|4583.3|4589.5|4583.5|4589.3|4583.3|0
1737525260000|2025-01-22 05:54:20|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|0
1737525270000|2025-01-22 05:54:30|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1737525280000|2025-01-22 05:54:40|||||||||1
1737525310000|2025-01-22 05:55:10|4589.8|4583.8|4590|4584|4590|4584|4589.8|4583.8|1
1737525320000|2025-01-22 05:55:20|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1737525390000|2025-01-22 05:56:30|4589.6|4583.6|4589.8|4583.8|4590.3|4584.3|4589.6|4583.6|2
1737525420000|2025-01-22 05:57:00|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1737525450000|2025-01-22 05:57:30|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|1
1737525460000|2025-01-22 05:57:40|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1737525470000|2025-01-22 05:57:50|4591|4585|4591.3|4585.3|4591.3|4585.3|4591|4585|0
1737525480000|2025-01-22 05:58:00|4591.6|4585.6|4591.8|4585.8|4591.8|4585.8|4591.6|4585.6|0
1737525490000|2025-01-22 05:58:10|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|2
1737525530000|2025-01-22 05:58:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|1
1737525540000|2025-01-22 05:59:00|4591.8|4585.8|4592.3|4586.3|4592.3|4586.3|4591.8|4585.8|1
1737525570000|2025-01-22 05:59:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1737525590000|2025-01-22 05:59:50|4592.3|4586.3|4592|4586|4592.3|4586.3|4592|4586|1
1737525600000|2025-01-22 06:00:00|4592.3|4586.3|4591.3|4585.3|4592.3|4586.3|4591.3|4585.3|2
1737525610000|2025-01-22 06:00:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.3|4585.3|0
1737525630000|2025-01-22 06:00:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1737525670000|2025-01-22 06:01:10|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|1
1737525690000|2025-01-22 06:01:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1737525700000|2025-01-22 06:01:40|4592|4586|4592|4586|4592|4586|4592|4586|0
1737525710000|2025-01-22 06:01:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1737525720000|2025-01-22 06:02:00|4591.6|4585.6|4589.3|4583.3|4591.6|4585.6|4588.8|4582.8|3
1737525730000|2025-01-22 06:02:10|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|2
1737525740000|2025-01-22 06:02:20|4589|4583|4588.3|4582.3|4589|4583|4588.3|4582.3|1
1737525750000|2025-01-22 06:02:30|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|0
1737525760000|2025-01-22 06:02:40|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587|4581|4
1737525790000|2025-01-22 06:03:10|4587.7|4581.7|4586.3|4580.3|4587.7|4581.7|4586.3|4580.3|1
1737525800000|2025-01-22 06:03:20|4586.5|4580.5|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|0
1737525830000|2025-01-22 06:03:50|4586.5|4580.5|4586.8|4580.8|4586.8|4580.8|4586.5|4580.5|0
1737525840000|2025-01-22 06:04:00|4587|4581|4586.3|4580.3|4587|4581|4586.3|4580.3|1
1737525860000|2025-01-22 06:04:20|4585|4579|4584.3|4578.3|4585|4579|4584.3|4578.3|5
1737525870000|2025-01-22 06:04:30|4584.8|4578.8|4585|4579|4585|4579|4584.8|4578.8|0
1737525880000|2025-01-22 06:04:40|4585.3|4579.3|4586.3|4580.3|4586.3|4580.3|4585.3|4579.3|4
1737525890000|2025-01-22 06:04:50|4586|4580|4586.3|4580.3|4586.3|4580.3|4586|4580|0
1737525900000|2025-01-22 06:05:00|4585.8|4579.8|4585.3|4579.3|4585.8|4579.8|4585|4579|2
1737525910000|2025-01-22 06:05:10|4584.8|4578.8|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|1
1737525920000|2025-01-22 06:05:20|4585|4579|4584.3|4578.3|4585.3|4579.3|4584.3|4578.3|0
1737525940000|2025-01-22 06:05:40|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|0
1737525950000|2025-01-22 06:05:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1737525960000|2025-01-22 06:06:00|4584.3|4578.3|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|6
1737525980000|2025-01-22 06:06:20|4582.3|4576.3|4581.3|4575.3|4582.3|4576.3|4581.3|4575.3|4
1737525990000|2025-01-22 06:06:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1737526000000|2025-01-22 06:06:40|4580.8|4574.8|4580.8|4574.8|4581|4575|4580.8|4574.8|2
1737526010000|2025-01-22 06:06:50|4580.3|4574.3|4579|4573|4580.3|4574.3|4579|4573|6
1737526020000|2025-01-22 06:07:00|4578.8|4572.8|4578.3|4572.3|4578.8|4572.8|4577|4571|5
1737526030000|2025-01-22 06:07:10|4577.8|4571.8|4578.3|4572.3|4578.3|4572.3|4577.8|4571.8|1
1737526080000|2025-01-22 06:08:00|4578.8|4572.8|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|5
1737526090000|2025-01-22 06:08:10|4577.3|4571.3|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|5
1737526100000|2025-01-22 06:08:20|4577.5|4571.5|4576.8|4570.8|4577.5|4571.5|4576.8|4570.8|1
1737526110000|2025-01-22 06:08:30|4576.5|4570.5|4576.3|4570.3|4576.5|4570.5|4576.3|4570.3|0
1737526120000|2025-01-22 06:08:40|4576|4570|4576|4570|4576|4570|4575.8|4569.8|1
1737526130000|2025-01-22 06:08:50|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|1
1737526140000|2025-01-22 06:09:00|4576.8|4570.8|4575.8|4569.8|4576.8|4570.8|4575.8|4569.8|2
1737526150000|2025-01-22 06:09:10|4576.1|4570.1|4577.3|4571.3|4577.3|4571.3|4576.1|4570.1|1
1737526160000|2025-01-22 06:09:20|4577.8|4571.8|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|1
1737526170000|2025-01-22 06:09:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|1
1737526180000|2025-01-22 06:09:40|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|1
1737526240000|2025-01-22 06:10:40|4580.3|4574.3|4578.3|4572.3|4580.8|4574.8|4578.3|4572.3|3
1737526250000|2025-01-22 06:10:50|4578.5|4572.5|4578.3|4572.3|4578.7|4572.7|4578.3|4572.3|0
1737526260000|2025-01-22 06:11:00|4578|4572|4577.8|4571.8|4578|4572|4577.8|4571.8|1
1737526270000|2025-01-22 06:11:10|4578|4572|4578.3|4572.3|4578.3|4572.3|4578|4572|1
1737526290000|2025-01-22 06:11:30|4578|4572|4578.3|4572.3|4578.3|4572.3|4578|4572|0
1737526310000|2025-01-22 06:11:50|4578.5|4572.5|4578.3|4572.3|4578.5|4572.5|4577.8|4571.8|0
1737526330000|2025-01-22 06:12:10|4578|4572|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|0
1737526340000|2025-01-22 06:12:20|4577.5|4571.5|4577.3|4571.3|4577.5|4571.5|4577.3|4571.3|2
1737526350000|2025-01-22 06:12:30|4577|4571|4577.3|4571.3|4577.3|4571.3|4576.8|4570.8|0
1737526360000|2025-01-22 06:12:40|4577|4571|4576|4570|4577|4571|4576|4570|1
1737526370000|2025-01-22 06:12:50|4575.7|4569.7|4575.3|4569.3|4576|4570|4575.3|4569.3|0
1737526380000|2025-01-22 06:13:00|4575|4569|4574.3|4568.3|4575|4569|4574.3|4568.3|0
1737526390000|2025-01-22 06:13:10|4574|4568|4574.3|4568.3|4574.3|4568.3|4574|4568|0
1737526400000|2025-01-22 06:13:20|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|1
1737526410000|2025-01-22 06:13:30|4573.5|4567.5|4574|4568|4574|4568|4573.5|4567.5|2
1737526420000|2025-01-22 06:13:40|4573.8|4567.8|4574.3|4568.3|4574.3|4568.3|4573.8|4567.8|1
1737526450000|2025-01-22 06:14:10|4575.5|4569.5|4574.8|4568.8|4575.5|4569.5|4574.8|4568.8|0
1737526460000|2025-01-22 06:14:20|4574.5|4568.5|4572.8|4566.8|4574.5|4568.5|4572.8|4566.8|1
1737526480000|2025-01-22 06:14:40|4573.3|4567.3|4572.8|4566.8|4573.3|4567.3|4572.8|4566.8|3
1737526490000|2025-01-22 06:14:50|4572.3|4566.3|4570.8|4564.8|4572.3|4566.3|4570.8|4564.8|5
1737526500000|2025-01-22 06:15:00|4571|4565|4570.8|4564.8|4571|4565|4570.8|4564.8|0
1737526510000|2025-01-22 06:15:10|4570.2|4564.2|4569.8|4563.8|4570.2|4564.2|4569.8|4563.8|1
1737526520000|2025-01-22 06:15:20|4570|4564|4569.8|4563.8|4570.3|4564.3|4569.8|4563.8|1
1737526530000|2025-01-22 06:15:30|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|1
1737526540000|2025-01-22 06:15:40|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4569.8|4563.8|3
1737526560000|2025-01-22 06:16:00|4570.6|4564.6|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|2
1737526570000|2025-01-22 06:16:10|4570|4564|4569.8|4563.8|4570|4564|4569.8|4563.8|1
1737526580000|2025-01-22 06:16:20|4570|4564|4569.8|4563.8|4570|4564|4569.8|4563.8|1
1737526590000|2025-01-22 06:16:30|4569.3|4563.3|4569|4563|4569.3|4563.3|4568.3|4562.3|2
1737526600000|2025-01-22 06:16:40|4569.3|4563.3|4569.3|4563.3|4569.5|4563.5|4569.3|4563.3|0
1737526610000|2025-01-22 06:16:50|4569.5|4563.5|4568.3|4562.3|4569.8|4563.8|4567.8|4561.8|3
1737526620000|2025-01-22 06:17:00|4568.6|4562.6|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|0
1737526630000|2025-01-22 06:17:10|4568.4|4562.4|4567.7|4561.7|4568.7|4562.7|4567.3|4561.3|5
1737526640000|2025-01-22 06:17:20|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1737526650000|2025-01-22 06:17:30|4567.3|4561.3|4567.7|4561.7|4567.7|4561.7|4567.3|4561.3|0
1737526660000|2025-01-22 06:17:40|4567.5|4561.5|4567.3|4561.3|4567.5|4561.5|4567.3|4561.3|0
1737526670000|2025-01-22 06:17:50|4567.5|4561.5|4567.3|4561.3|4567.5|4561.5|4567.3|4561.3|0
1737526680000|2025-01-22 06:18:00|4567.5|4561.5|4567.3|4561.3|4567.7|4561.7|4567.3|4561.3|0
1737526690000|2025-01-22 06:18:10|4566.8|4560.8|4566.8|4560.8|4567.3|4561.3|4566.8|4560.8|1
1737526700000|2025-01-22 06:18:20|4567.3|4561.3|4566.8|4560.8|4567.3|4561.3|4566.8|4560.8|0
1737526710000|2025-01-22 06:18:30|4566.5|4560.5|4566.3|4560.3|4566.5|4560.5|4566.3|4560.3|2
1737526720000|2025-01-22 06:18:40|4565.8|4559.8|4566|4560|4566.3|4560.3|4565.8|4559.8|0
1737526730000|2025-01-22 06:18:50|4565.8|4559.8|4565.8|4559.8|4566|4560|4565.8|4559.8|0
1737526740000|2025-01-22 06:19:00|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|2
1737526750000|2025-01-22 06:19:10|4567.3|4561.3|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|1
1737526760000|2025-01-22 06:19:20|4567.5|4561.5|4567.3|4561.3|4567.5|4561.5|4567|4561|0
1737526770000|2025-01-22 06:19:30|4567|4561|4566.8|4560.8|4567|4561|4566.8|4560.8|0
1737526780000|2025-01-22 06:19:40|4567|4561|4566.3|4560.3|4567.3|4561.3|4566.3|4560.3|1
1737526810000|2025-01-22 06:20:10|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.5|4560.5|0
1737526820000|2025-01-22 06:20:20|4567|4561|4567.3|4561.3|4567.3|4561.3|4567|4561|0
1737526830000|2025-01-22 06:20:30|4567.5|4561.5|4567.3|4561.3|4567.5|4561.5|4567.3|4561.3|0
1737526840000|2025-01-22 06:20:40|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1737526850000|2025-01-22 06:20:50|4567.3|4561.3|4567|4561|4567.3|4561.3|4566.5|4560.5|0
1737526860000|2025-01-22 06:21:00|4567.3|4561.3|4567|4561|4567.3|4561.3|4567|4561|0
1737526870000|2025-01-22 06:21:10|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567|4561|0
1737526880000|2025-01-22 06:21:20|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|0
1737526890000|2025-01-22 06:21:30|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1737526900000|2025-01-22 06:21:40|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1737526910000|2025-01-22 06:21:50|4568.8|4562.8|4568.3|4562.3|4569|4563|4568.3|4562.3|0
1737526920000|2025-01-22 06:22:00|4567.5|4561.5|4567|4561|4567.5|4561.5|4566.8|4560.8|0
1737526930000|2025-01-22 06:22:10|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1737526940000|2025-01-22 06:22:20|4566.8|4560.8|4566.8|4560.8|4567.3|4561.3|4566.8|4560.8|0
1737526950000|2025-01-22 06:22:30|4566.5|4560.5|4565.8|4559.8|4566.5|4560.5|4565.8|4559.8|2
1737526960000|2025-01-22 06:22:40|4566|4560|4566.3|4560.3|4566.3|4560.3|4566|4560|0
1737526970000|2025-01-22 06:22:50|4566.5|4560.5|4566.3|4560.3|4566.5|4560.5|4566|4560|0
1737526980000|2025-01-22 06:23:00|4566.8|4560.8|4566.3|4560.3|4567.3|4561.3|4566.3|4560.3|0
1737527000000|2025-01-22 06:23:20|4566|4560|4566|4560|4566|4560|4566|4560|0
1737527010000|2025-01-22 06:23:30|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1737527020000|2025-01-22 06:23:40|4566.5|4560.5|4566.5|4560.5|4567|4561|4566.3|4560.3|0
1737527030000|2025-01-22 06:23:50|4566.3|4560.3|4567.3|4561.3|4567.3|4561.3|4566.3|4560.3|0
1737527040000|2025-01-22 06:24:00|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1737527050000|2025-01-22 06:24:10|4567.7|4561.7|4568.5|4562.5|4568.5|4562.5|4567.5|4561.5|0
1737527060000|2025-01-22 06:24:20|4568.3|4562.3|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|0
1737527070000|2025-01-22 06:24:30|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1737527080000|2025-01-22 06:24:40|4570|4564|4570|4564|4570.3|4564.3|4569.7|4563.7|0
1737527090000|2025-01-22 06:24:50|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1737527100000|2025-01-22 06:25:00|4570|4564|4570|4564|4570|4564|4570|4564|0
1737527110000|2025-01-22 06:25:10|4569.8|4563.8|4570.3|4564.3|4571|4565|4569.8|4563.8|0
1737527120000|2025-01-22 06:25:20|4570|4564|4569|4563|4570|4564|4569|4563|0
1737527130000|2025-01-22 06:25:30|4569.3|4563.3|4569.3|4563.3|4569.7|4563.7|4569.3|4563.3|0
1737527150000|2025-01-22 06:25:50|4569.5|4563.5|4571|4565|4571|4565|4569.5|4563.5|0
1737527160000|2025-01-22 06:26:00|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1737527170000|2025-01-22 06:26:10|4571.5|4565.5|4572.3|4566.3|4572.3|4566.3|4571.5|4565.5|0
1737527190000|2025-01-22 06:26:30|4572|4566|4571.7|4565.7|4572|4566|4571.7|4565.7|0
1737527200000|2025-01-22 06:26:40|4572|4566|4572.3|4566.3|4572.5|4566.5|4571.7|4565.7|0
1737527220000|2025-01-22 06:27:00|4571.5|4565.5|4571.3|4565.3|4571.5|4565.5|4571|4565|1
1737527230000|2025-01-22 06:27:10|4571.7|4565.7|4571.3|4565.3|4571.7|4565.7|4571.3|4565.3|0
1737527250000|2025-01-22 06:27:30|4571.5|4565.5|4573.5|4567.5|4573.5|4567.5|4571.5|4565.5|1
1737527260000|2025-01-22 06:27:40|4574|4568|4567.3|4561.3|4574|4568|4567.3|4561.3|4
1737527280000|2025-01-22 06:28:00|4567.5|4561.5|4569.5|4563.5|4569.5|4563.5|4567.5|4561.5|0
1737527290000|2025-01-22 06:28:10|4568.7|4562.7|4568.5|4562.5|4568.7|4562.7|4568.3|4562.3|1
1737527310000|2025-01-22 06:28:30|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1737527320000|2025-01-22 06:28:40|4568.6|4562.6|4568.8|4562.8|4568.8|4562.8|4568.6|4562.6|0
1737527340000|2025-01-22 06:29:00|4567.3|4561.3|4567.8|4561.8|4568|4562|4567.3|4561.3|2
1737527350000|2025-01-22 06:29:10|4568.3|4562.3|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|1
1737527360000|2025-01-22 06:29:20|4568.3|4562.3|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|1
1737527370000|2025-01-22 06:29:30|||||||||1
1737527390000|2025-01-22 06:29:50|4566.8|4560.8|4566.3|4560.3|4566.8|4560.8|4565.8|4559.8|11
1737527400000|2025-01-22 06:30:00|4566.5|4560.5|4565.9|4559.9|4566.5|4560.5|4563.8|4557.8|8
1737527410000|2025-01-22 06:30:10|4566.3|4560.3|4565.3|4559.3|4566.3|4560.3|4565.3|4559.3|0
1737527420000|2025-01-22 06:30:20|4566.3|4560.3|4563.3|4557.3|4566.3|4560.3|4561.3|4555.3|32
1737527430000|2025-01-22 06:30:30|4563|4557|4563|4557|4563|4557|4562.8|4556.8|0
1737527440000|2025-01-22 06:30:40|4563.3|4557.3|4560.7|4554.7|4564.5|4558.5|4560.3|4554.3|18
1737527450000|2025-01-22 06:30:50|4560.5|4554.5|4557.3|4551.3|4560.5|4554.5|4557.3|4551.3|6
1737527460000|2025-01-22 06:31:00|4557.1|4551.1|4558.3|4552.3|4558.3|4552.3|4557.1|4551.1|6
1737527470000|2025-01-22 06:31:10|4558|4552|4557.3|4551.3|4558|4552|4557.3|4551.3|1
1737527480000|2025-01-22 06:31:20|4557.5|4551.5|4558.5|4552.5|4558.5|4552.5|4557.5|4551.5|1
1737527490000|2025-01-22 06:31:30|4558.7|4552.7|4560|4554|4560|4554|4557.1|4551.1|17
1737527500000|2025-01-22 06:31:40|4559.3|4553.3|4560.3|4554.3|4560.3|4554.3|4559.3|4553.3|2
1737527510000|2025-01-22 06:31:50|4560.1|4554.1|4558.3|4552.3|4560.1|4554.1|4558.3|4552.3|1
1737527520000|2025-01-22 06:32:00|4558.6|4552.6|4559.3|4553.3|4559.3|4553.3|4558.3|4552.3|0
1737527530000|2025-01-22 06:32:10|4559|4553|4559|4553|4559.3|4553.3|4558.3|4552.3|1
1737527540000|2025-01-22 06:32:20|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|0
1737527550000|2025-01-22 06:32:30|4559.5|4553.5|4560|4554|4560|4554|4559.3|4553.3|0
1737527560000|2025-01-22 06:32:40|4560.3|4554.3|4561.3|4555.3|4561.3|4555.3|4560.3|4554.3|1
1737527570000|2025-01-22 06:32:50|4562.3|4556.3|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|0
1737527580000|2025-01-22 06:33:00|4561.6|4555.6|4562.3|4556.3|4562.3|4556.3|4561.6|4555.6|0
1737527590000|2025-01-22 06:33:10|4563|4557|4563.3|4557.3|4564.3|4558.3|4563|4557|3
1737527600000|2025-01-22 06:33:20|4563.7|4557.7|4563.7|4557.7|4564.3|4558.3|4563.3|4557.3|0
1737527610000|2025-01-22 06:33:30|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1737527620000|2025-01-22 06:33:40|4564.3|4558.3|4564|4558|4564.3|4558.3|4563.3|4557.3|2
1737527630000|2025-01-22 06:33:50|4563.7|4557.7|4563.3|4557.3|4563.7|4557.7|4563.3|4557.3|0
1737527640000|2025-01-22 06:34:00|4563.5|4557.5|4564.3|4558.3|4564.3|4558.3|4563.3|4557.3|0
1737527660000|2025-01-22 06:34:20|4563.8|4557.8|4563.3|4557.3|4564|4558|4563.3|4557.3|1
1737527680000|2025-01-22 06:34:40|4562.8|4556.8|4561.3|4555.3|4562.8|4556.8|4560.3|4554.3|2
1737527690000|2025-01-22 06:34:50|4562.3|4556.3|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|0
1737527700000|2025-01-22 06:35:00|4562.3|4556.3|4562.1|4556.1|4563|4557|4561.3|4555.3|0
1737527710000|2025-01-22 06:35:10|4562.3|4556.3|4560.3|4554.3|4562.3|4556.3|4560.3|4554.3|3
1737527720000|2025-01-22 06:35:20|4560.7|4554.7|4562|4556|4562|4556|4560.7|4554.7|0
1737527730000|2025-01-22 06:35:30|4561.3|4555.3|4562.3|4556.3|4562.3|4556.3|4561.3|4555.3|0
1737527740000|2025-01-22 06:35:40|4561.3|4555.3|4562.3|4556.3|4562.3|4556.3|4561.3|4555.3|0
1737527750000|2025-01-22 06:35:50|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4561.3|4555.3|0
1737527760000|2025-01-22 06:36:00|4562.1|4556.1|4561.8|4555.8|4562.1|4556.1|4561.8|4555.8|0
1737527770000|2025-01-22 06:36:10|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|2
1737527780000|2025-01-22 06:36:20|4561|4555|4560.3|4554.3|4561|4555|4560.3|4554.3|0
1737527800000|2025-01-22 06:36:40|4560.6|4554.6|4562.3|4556.3|4562.3|4556.3|4560.6|4554.6|1
1737527820000|2025-01-22 06:37:00|4562.8|4556.8|4562.3|4556.3|4562.8|4556.8|4562.3|4556.3|0
1737527830000|2025-01-22 06:37:10|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1737527840000|2025-01-22 06:37:20|4562|4556|4562.3|4556.3|4562.3|4556.3|4562|4556|7
1737527850000|2025-01-22 06:37:30|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1737527870000|2025-01-22 06:37:50|4560.3|4554.3|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|1
1737527880000|2025-01-22 06:38:00|4559.8|4553.8|4560.3|4554.3|4560.3|4554.3|4559.8|4553.8|0
1737527890000|2025-01-22 06:38:10|4560.8|4554.8|4562.8|4556.8|4562.8|4556.8|4560.8|4554.8|1
1737527900000|2025-01-22 06:38:20|4562.1|4556.1|4558.8|4552.8|4562.1|4556.1|4558.8|4552.8|14
1737527910000|2025-01-22 06:38:30|4559|4553|4558.8|4552.8|4559.6|4553.6|4558.8|4552.8|7
1737527920000|2025-01-22 06:38:40|4559.3|4553.3|4562.3|4556.3|4562.3|4556.3|4559.3|4553.3|9
1737527930000|2025-01-22 06:38:50|4562.6|4556.6|4562.8|4556.8|4562.8|4556.8|4562.6|4556.6|0
1737527940000|2025-01-22 06:39:00|4562.3|4556.3|4559.3|4553.3|4562.3|4556.3|4559.1|4553.1|9
1737527950000|2025-01-22 06:39:10|4559.6|4553.6|4559.8|4553.8|4560.3|4554.3|4559.6|4553.6|0
1737527960000|2025-01-22 06:39:20|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1737527970000|2025-01-22 06:39:30|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1737527990000|2025-01-22 06:39:50|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|1
1737528000000|2025-01-22 06:40:00|4561.1|4555.1|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|0
1737528010000|2025-01-22 06:40:10|4560|4554|4559.3|4553.3|4560|4554|4559.3|4553.3|0
1737528020000|2025-01-22 06:40:20|4559.8|4553.8|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|0
1737528030000|2025-01-22 06:40:30|4559.6|4553.6|4560.3|4554.3|4560.3|4554.3|4559.6|4553.6|0
1737528040000|2025-01-22 06:40:40|4559.8|4553.8|4560|4554|4560.3|4554.3|4559.8|4553.8|2
1737528050000|2025-01-22 06:40:50|4559.8|4553.8|4560.3|4554.3|4560.3|4554.3|4559.8|4553.8|0
1737528070000|2025-01-22 06:41:10|4560|4554|4560.3|4554.3|4560.6|4554.6|4560|4554|1
1737528080000|2025-01-22 06:41:20|4559.8|4553.8|4559.8|4553.8|4560|4554|4559.5|4553.5|1
1737528090000|2025-01-22 06:41:30|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|0
1737528100000|2025-01-22 06:41:40|4559.6|4553.6|4559.8|4553.8|4560|4554|4559.6|4553.6|2
1737528110000|2025-01-22 06:41:50|4560.3|4554.3|4560.8|4554.8|4560.8|4554.8|4560.3|4554.3|2
1737528120000|2025-01-22 06:42:00|4560.3|4554.3|4560.8|4554.8|4560.8|4554.8|4560.3|4554.3|2
1737528130000|2025-01-22 06:42:10|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1737528140000|2025-01-22 06:42:20|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1737528150000|2025-01-22 06:42:30|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1737528170000|2025-01-22 06:42:50|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|2
1737528180000|2025-01-22 06:43:00|4562|4556|4561.3|4555.3|4562|4556|4561.3|4555.3|0
1737528190000|2025-01-22 06:43:10|||||||||1
1737528200000|2025-01-22 06:43:20|4561.8|4555.8|4560.3|4554.3|4561.8|4555.8|4560.3|4554.3|1
1737528210000|2025-01-22 06:43:30|4560.1|4554.1|4559.8|4553.8|4560.1|4554.1|4559.8|4553.8|0
1737528220000|2025-01-22 06:43:40|4560.3|4554.3|4559.3|4553.3|4560.3|4554.3|4559|4553|8
1737528230000|2025-01-22 06:43:50|4558.8|4552.8|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|0
1737528240000|2025-01-22 06:44:00|4559.8|4553.8|4559.6|4553.6|4560.3|4554.3|4559.3|4553.3|0
1737528250000|2025-01-22 06:44:10|4560|4554|4559.8|4553.8|4560.3|4554.3|4559.8|4553.8|0
1737528260000|2025-01-22 06:44:20|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|1
1737528280000|2025-01-22 06:44:40|4562|4556|4562.3|4556.3|4562.3|4556.3|4562|4556|1
1737528290000|2025-01-22 06:44:50|4562|4556|4561.3|4555.3|4562|4556|4561|4555|0
1737528300000|2025-01-22 06:45:00|4561.5|4555.5|4560.3|4554.3|4561.5|4555.5|4560.3|4554.3|0
1737528310000|2025-01-22 06:45:10|4560.5|4554.5|4562.3|4556.3|4562.3|4556.3|4560.3|4554.3|0
1737528320000|2025-01-22 06:45:20|4562.5|4556.5|4562.3|4556.3|4562.5|4556.5|4561.8|4555.8|0
1737528340000|2025-01-22 06:45:40|4561.8|4555.8|4562|4556|4562|4556|4561.5|4555.5|0
1737528350000|2025-01-22 06:45:50|4562.5|4556.5|4561.3|4555.3|4562.5|4556.5|4561.3|4555.3|1
1737528360000|2025-01-22 06:46:00|4561|4555|4561|4555|4561.3|4555.3|4561|4555|0
1737528370000|2025-01-22 06:46:10|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1737528380000|2025-01-22 06:46:20|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1737528390000|2025-01-22 06:46:30|4560.3|4554.3|4560.3|4554.3|4560.5|4554.5|4560.3|4554.3|0
1737528400000|2025-01-22 06:46:40|4560.5|4554.5|4560.3|4554.3|4560.7|4554.7|4560.3|4554.3|0
1737528410000|2025-01-22 06:46:50|4559.7|4553.7|4559.5|4553.5|4559.7|4553.7|4559.3|4553.3|0
1737528420000|2025-01-22 06:47:00|4559.3|4553.3|4559.8|4553.8|4560.1|4554.1|4559.3|4553.3|0
1737528430000|2025-01-22 06:47:10|4559|4553|4560|4554|4560|4554|4558.8|4552.8|2
1737528440000|2025-01-22 06:47:20|4559.6|4553.6|4558.3|4552.3|4559.6|4553.6|4558.3|4552.3|5
1737528450000|2025-01-22 06:47:30|4557.6|4551.6|4557.5|4551.5|4557.6|4551.6|4557.5|4551.5|0
1737528460000|2025-01-22 06:47:40|4557.3|4551.3|4558|4552|4558.3|4552.3|4557.3|4551.3|1
1737528470000|2025-01-22 06:47:50|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4557.5|4551.5|1
1737528480000|2025-01-22 06:48:00|4558|4552|4558.3|4552.3|4558.3|4552.3|4558|4552|0
1737528500000|2025-01-22 06:48:20|4558|4552|4558.3|4552.3|4558.5|4552.5|4558|4552|0
1737528510000|2025-01-22 06:48:30|4558.5|4552.5|4560|4554|4560|4554|4558.2|4552.2|1
1737528520000|2025-01-22 06:48:40|4559.5|4553.5|4559.3|4553.3|4559.8|4553.8|4558.8|4552.8|0
1737528530000|2025-01-22 06:48:50|4559.8|4553.8|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|0
1737528540000|2025-01-22 06:49:00|4559.6|4553.6|4559.3|4553.3|4560.8|4554.8|4559.3|4553.3|1
1737528550000|2025-01-22 06:49:10|4559.5|4553.5|4560|4554|4560|4554|4559.3|4553.3|0
1737528560000|2025-01-22 06:49:20|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1737528570000|2025-01-22 06:49:30|4559.8|4553.8|4559.7|4553.7|4560.3|4554.3|4559.7|4553.7|0
1737528580000|2025-01-22 06:49:40|4559.3|4553.3|4560|4554|4560|4554|4559.3|4553.3|0
1737528590000|2025-01-22 06:49:50|4559.7|4553.7|4559.5|4553.5|4559.7|4553.7|4559.5|4553.5|0
1737528600000|2025-01-22 06:50:00|4559.8|4553.8|4558.8|4552.8|4560|4554|4558.8|4552.8|0
1737528610000|2025-01-22 06:50:10|4559|4553|4559|4553|4559.3|4553.3|4558.8|4552.8|0
1737528620000|2025-01-22 06:50:20|4558.8|4552.8|4559|4553|4559.3|4553.3|4558.8|4552.8|1
1737528630000|2025-01-22 06:50:30|4559.3|4553.3|4559|4553|4559.3|4553.3|4558.8|4552.8|0
1737528640000|2025-01-22 06:50:40|4558.8|4552.8|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|0
1737528650000|2025-01-22 06:50:50|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1737528660000|2025-01-22 06:51:00|4559.3|4553.3|4561|4555|4561|4555|4559.3|4553.3|0
1737528670000|2025-01-22 06:51:10|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1737528680000|2025-01-22 06:51:20|4561|4555|4561|4555|4561|4555|4561|4555|0
1737528690000|2025-01-22 06:51:30|4561.3|4555.3|4560.8|4554.8|4561.3|4555.3|4560.3|4554.3|0
1737528700000|2025-01-22 06:51:40|4561|4555|4561.3|4555.3|4561.3|4555.3|4561|4555|0
1737528710000|2025-01-22 06:51:50|4561.6|4555.6|4561.3|4555.3|4562|4556|4561|4555|0
1737528760000|2025-01-22 06:52:40|4561.5|4555.5|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|0
1737528790000|2025-01-22 06:53:10|4561|4555|4561.3|4555.3|4561.3|4555.3|4561|4555|0
1737528800000|2025-01-22 06:53:20|4561.8|4555.8|4562|4556|4562.3|4556.3|4561.8|4555.8|0
1737528810000|2025-01-22 06:53:30|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562|4556|0
1737528830000|2025-01-22 06:53:50|4562|4556|4562.3|4556.3|4562.3|4556.3|4562|4556|0
1737528840000|2025-01-22 06:54:00|4562|4556|4562.3|4556.3|4562.8|4556.8|4561.8|4555.8|0
1737528850000|2025-01-22 06:54:10|4562|4556|4561.3|4555.3|4562.3|4556.3|4561.3|4555.3|0
1737528860000|2025-01-22 06:54:20|4561|4555|4560.3|4554.3|4561|4555|4559.3|4553.3|1
1737528870000|2025-01-22 06:54:30|4559.5|4553.5|4560.3|4554.3|4560.3|4554.3|4559.5|4553.5|0
1737528880000|2025-01-22 06:54:40|4560.5|4554.5|4560.7|4554.7|4561|4555|4560.3|4554.3|0
1737528890000|2025-01-22 06:54:50|4560.8|4554.8|4561.3|4555.3|4561.3|4555.3|4560.8|4554.8|0
1737528920000|2025-01-22 06:55:20|4561|4555|4560.5|4554.5|4561.3|4555.3|4560.5|4554.5|0
1737528940000|2025-01-22 06:55:40|4560.3|4554.3|4560.5|4554.5|4560.5|4554.5|4560.3|4554.3|0
1737528960000|2025-01-22 06:56:00|4561|4555|4561|4555|4561|4555|4561|4555|0
1737528970000|2025-01-22 06:56:10|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|2
1737528990000|2025-01-22 06:56:30|4561|4555|4561|4555|4561.3|4555.3|4561|4555|0
1737529000000|2025-01-22 06:56:40|4561.3|4555.3|4560.5|4554.5|4561.3|4555.3|4560.3|4554.3|0
1737529010000|2025-01-22 06:56:50|4560.8|4554.8|4561.3|4555.3|4561.3|4555.3|4560.8|4554.8|0
1737529020000|2025-01-22 06:57:00|4561.5|4555.5|4561.3|4555.3|4562.1|4556.1|4561.3|4555.3|2
1737529060000|2025-01-22 06:57:40|4561|4555|4561|4555|4561|4555|4561|4555|0
1737529080000|2025-01-22 06:58:00|4560.8|4554.8|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|0
1737529090000|2025-01-22 06:58:10|4561.3|4555.3|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|1
1737529100000|2025-01-22 06:58:20|4561|4555|4560.5|4554.5|4561|4555|4560.3|4554.3|0
1737529110000|2025-01-22 06:58:30|4560.8|4554.8|4561|4555|4561|4555|4560.8|4554.8|0
1737529120000|2025-01-22 06:58:40|4560.7|4554.7|4560|4554|4560.7|4554.7|4560|4554|0
1737529130000|2025-01-22 06:58:50|4559.8|4553.8|4560.8|4554.8|4561|4555|4559.8|4553.8|0
1737529140000|2025-01-22 06:59:00|4560.5|4554.5|4558.8|4552.8|4560.5|4554.5|4558.8|4552.8|1
1737529150000|2025-01-22 06:59:10|4559|4553|4559.3|4553.3|4559.3|4553.3|4559|4553|1
1737529160000|2025-01-22 06:59:20|4559|4553|4559.5|4553.5|4559.5|4553.5|4559|4553|15
1737529170000|2025-01-22 06:59:30|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|0
1737529180000|2025-01-22 06:59:40|4559.5|4553.5|4560.3|4554.3|4560.3|4554.3|4559.3|4553.3|0
1737529190000|2025-01-22 06:59:50|4561|4555|4557.8|4551.8|4561.5|4555.5|4557.8|4551.8|13
1737529200000|2025-01-22 07:00:00|4558|4552|4557.8|4551.8|4558|4552|4557.8|4551.8|1
1737529210000|2025-01-22 07:00:10|4558|4552|4558.8|4552.8|4559|4553|4558|4552|0
1737529220000|2025-01-22 07:00:20|4559|4553|4558.8|4552.8|4559|4553|4558.8|4552.8|0
1737529230000|2025-01-22 07:00:30|4558.3|4552.3|4558|4552|4558.3|4552.3|4558|4552|2
1737529240000|2025-01-22 07:00:40|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|0
1737529250000|2025-01-22 07:00:50|4558|4552|4558|4552|4558|4552|4558|4552|0
1737529260000|2025-01-22 07:01:00|4558.3|4552.3|4558.5|4552.5|4558.5|4552.5|4558.3|4552.3|0
1737529270000|2025-01-22 07:01:10|4559|4553|4558.8|4552.8|4559|4553|4558.8|4552.8|1
1737529280000|2025-01-22 07:01:20|4559|4553|4559|4553|4559|4553|4559|4553|0
1737529300000|2025-01-22 07:01:40|4558.8|4552.8|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|1
1737529320000|2025-01-22 07:02:00|4558|4552|4557.8|4551.8|4558|4552|4557.8|4551.8|0
1737529330000|2025-01-22 07:02:10|4558|4552|4558|4552|4558|4552|4557.8|4551.8|0
1737529340000|2025-01-22 07:02:20|4558.3|4552.3|4562.3|4556.3|4562.3|4556.3|4558|4552|5
1737529370000|2025-01-22 07:02:50|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737529380000|2025-01-22 07:03:00|4561.3|4555.3|4562.3|4556.3|4562.3|4556.3|4561.3|4555.3|0
1737529420000|2025-01-22 07:03:40|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|2
1737529430000|2025-01-22 07:03:50|4561|4555|4561|4555|4561|4555|4561|4555|0
1737529440000|2025-01-22 07:04:00|4560.7|4554.7|4560.5|4554.5|4560.7|4554.7|4560.5|4554.5|0
1737529450000|2025-01-22 07:04:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1737529470000|2025-01-22 07:04:30|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|1
1737529480000|2025-01-22 07:04:40|4560.8|4554.8|4560.3|4554.3|4560.8|4554.8|4560.3|4554.3|0
1737529490000|2025-01-22 07:04:50|4560.7|4554.7|4560.5|4554.5|4560.7|4554.7|4560.3|4554.3|0
1737529500000|2025-01-22 07:05:00|4560.8|4554.8|4561|4555|4561|4555|4560.5|4554.5|0
1737529520000|2025-01-22 07:05:20|4561.6|4555.6|4562.3|4556.3|4562.3|4556.3|4561.6|4555.6|2
1737529530000|2025-01-22 07:05:30|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|1
1737529550000|2025-01-22 07:05:50|4561|4555|4562.3|4556.3|4562.3|4556.3|4561|4555|0
1737529560000|2025-01-22 07:06:00|4562|4556|4562|4556|4562|4556|4562|4556|0
1737529570000|2025-01-22 07:06:10|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|1
1737529590000|2025-01-22 07:06:30|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1737529610000|2025-01-22 07:06:50|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|2
1737529620000|2025-01-22 07:07:00|4561|4555|4562|4556|4562|4556|4561|4555|0
1737529640000|2025-01-22 07:07:20|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.5|4555.5|0
1737529650000|2025-01-22 07:07:30|4561.5|4555.5|4562.6|4556.6|4562.6|4556.6|4561.5|4555.5|1
1737529660000|2025-01-22 07:07:40|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.3|4556.3|0
1737529670000|2025-01-22 07:07:50|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.3|4556.3|0
1737529690000|2025-01-22 07:08:10|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|0
1737529700000|2025-01-22 07:08:20|4562|4556|4562.8|4556.8|4562.8|4556.8|4562|4556|1
1737529720000|2025-01-22 07:08:40|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|12
1737529730000|2025-01-22 07:08:50|4563.3|4557.3|4562.8|4556.8|4563.3|4557.3|4562.8|4556.8|1
1737529740000|2025-01-22 07:09:00|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|29
1737529780000|2025-01-22 07:09:40|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4562.3|4556.3|5
1737529790000|2025-01-22 07:09:50|4563.6|4557.6|4563.3|4557.3|4564|4558|4563.3|4557.3|0
1737529800000|2025-01-22 07:10:00|4563|4557|4563|4557|4563|4557|4562.8|4556.8|0
1737529820000|2025-01-22 07:10:20|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1737529870000|2025-01-22 07:11:10|4563|4557|4564.8|4558.8|4565|4559|4562.8|4556.8|3
1737529880000|2025-01-22 07:11:20|4565|4559|4565|4559|4565|4559|4565|4559|0
1737529890000|2025-01-22 07:11:30|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1737529910000|2025-01-22 07:11:50|4564|4558|4564.8|4558.8|4564.8|4558.8|4564|4558|4
1737529920000|2025-01-22 07:12:00|4565.3|4559.3|4566.3|4560.3|4566.3|4560.3|4565.3|4559.3|2
1737529930000|2025-01-22 07:12:10|4566.5|4560.5|4566.8|4560.8|4566.8|4560.8|4566.3|4560.3|0
1737529940000|2025-01-22 07:12:20|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|1
1737529950000|2025-01-22 07:12:30|4566|4560|4565.8|4559.8|4566|4560|4565.8|4559.8|0
1737529960000|2025-01-22 07:12:40|4565.5|4559.5|4565.3|4559.3|4565.5|4559.5|4565.3|4559.3|1
1737529970000|2025-01-22 07:12:50|4565|4559|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|0
1737529980000|2025-01-22 07:13:00|4564.5|4558.5|4564.3|4558.3|4564.5|4558.5|4564.3|4558.3|0
1737529990000|2025-01-22 07:13:10|4563.8|4557.8|4563.8|4557.8|4564|4558|4563.8|4557.8|0
1737530000000|2025-01-22 07:13:20|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1737530020000|2025-01-22 07:13:40|4564|4558|4563.8|4557.8|4564|4558|4563.8|4557.8|0
1737530030000|2025-01-22 07:13:50|4564|4558|4564|4558|4564|4558|4564|4558|0
1737530040000|2025-01-22 07:14:00|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1737530080000|2025-01-22 07:14:40|4564.8|4558.8|4565.3|4559.3|4565.3|4559.3|4564.8|4558.8|0
1737530100000|2025-01-22 07:15:00|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1737530120000|2025-01-22 07:15:20|4566.3|4560.3|4565.8|4559.8|4566.3|4560.3|4565.8|4559.8|0
1737530140000|2025-01-22 07:15:40|4566.1|4560.1|4569|4563|4569|4563|4566.1|4560.1|3
1737530150000|2025-01-22 07:15:50|4568.4|4562.4|4567.5|4561.5|4568.4|4562.4|4567.5|4561.5|2
1737530160000|2025-01-22 07:16:00|4566.2|4560.2|4566|4560|4566.2|4560.2|4566|4560|0
1737530170000|2025-01-22 07:16:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1737530180000|2025-01-22 07:16:20|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1737530200000|2025-01-22 07:16:40|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1737530210000|2025-01-22 07:16:50|4565.7|4559.7|4566|4560|4566|4560|4565.3|4559.3|0
1737530220000|2025-01-22 07:17:00|4565.8|4559.8|4566.3|4560.3|4566.3|4560.3|4565.8|4559.8|4
1737530230000|2025-01-22 07:17:10|4565.8|4559.8|4568.3|4562.3|4568.3|4562.3|4565.8|4559.8|9
1737530240000|2025-01-22 07:17:20|4567.8|4561.8|4568|4562|4568|4562|4567.8|4561.8|0
1737530250000|2025-01-22 07:17:30|4567.8|4561.8|4566|4560|4568|4562|4565.8|4559.8|3
1737530260000|2025-01-22 07:17:40|4566.8|4560.8|4566.8|4560.8|4567|4561|4566.8|4560.8|1
1737530270000|2025-01-22 07:17:50|4567|4561|4567|4561|4567.3|4561.3|4566.3|4560.3|1
1737530280000|2025-01-22 07:18:00|4566.8|4560.8|4566.3|4560.3|4566.8|4560.8|4566.3|4560.3|0
1737530290000|2025-01-22 07:18:10|4566.8|4560.8|4566.3|4560.3|4566.8|4560.8|4566.3|4560.3|0
1737530330000|2025-01-22 07:18:50|4566.6|4560.6|4567.3|4561.3|4567.3|4561.3|4566.6|4560.6|0
1737530340000|2025-01-22 07:19:00|4568|4562|4567.3|4561.3|4568|4562|4567.3|4561.3|0
1737530370000|2025-01-22 07:19:30|4567.8|4561.8|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|1
1737530390000|2025-01-22 07:19:50|4568|4562|4568|4562|4568|4562|4568|4562|0
1737530400000|2025-01-22 07:20:00|4567.6|4561.6|4568|4562|4568|4562|4567.6|4561.6|0
1737530410000|2025-01-22 07:20:10|4567.7|4561.7|4567.3|4561.3|4567.7|4561.7|4567.3|4561.3|0
1737530470000|2025-01-22 07:21:10|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1737530480000|2025-01-22 07:21:20|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1737530490000|2025-01-22 07:21:30|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1737530500000|2025-01-22 07:21:40|4566|4560|4565.8|4559.8|4566|4560|4565.8|4559.8|1
1737530510000|2025-01-22 07:21:50|4566|4560|4566|4560|4566|4560|4566|4560|4
1737530520000|2025-01-22 07:22:00|4565.8|4559.8|4565.8|4559.8|4566|4560|4565.8|4559.8|0
1737530530000|2025-01-22 07:22:10|4566|4560|4566|4560|4566|4560|4566|4560|0
1737530540000|2025-01-22 07:22:20|4565.8|4559.8|4566|4560|4566|4560|4565.8|4559.8|0
1737530560000|2025-01-22 07:22:40|4566.3|4560.3|4566.3|4560.3|4566.5|4560.5|4566.3|4560.3|1
1737530570000|2025-01-22 07:22:50|4566.5|4560.5|4566.8|4560.8|4566.8|4560.8|4566.5|4560.5|0
1737530580000|2025-01-22 07:23:00|4567.1|4561.1|4568.5|4562.5|4569|4563|4567.1|4561.1|1
1737530590000|2025-01-22 07:23:10|4568.3|4562.3|4569|4563|4569|4563|4568.3|4562.3|0
1737530600000|2025-01-22 07:23:20|4569.3|4563.3|4568.3|4562.3|4569.3|4563.3|4568.3|4562.3|2
1737530610000|2025-01-22 07:23:30|4568.8|4562.8|4569|4563|4569|4563|4568.8|4562.8|0
1737530620000|2025-01-22 07:23:40|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1737530630000|2025-01-22 07:23:50|4569|4563|4569|4563|4569|4563|4569|4563|0
1737530640000|2025-01-22 07:24:00|4568.5|4562.5|4568.3|4562.3|4568.5|4562.5|4568.3|4562.3|0
1737530680000|2025-01-22 07:24:40|4568.8|4562.8|4568.3|4562.3|4569|4563|4568.3|4562.3|1
1737530700000|2025-01-22 07:25:00|4568.5|4562.5|4568.7|4562.7|4568.7|4562.7|4568.5|4562.5|0
1737530710000|2025-01-22 07:25:10|4568.5|4562.5|4568.7|4562.7|4568.7|4562.7|4568.5|4562.5|0
1737530720000|2025-01-22 07:25:20|4568.5|4562.5|4568.7|4562.7|4568.7|4562.7|4568.5|4562.5|0
1737530740000|2025-01-22 07:25:40|4569|4563|4569|4563|4569|4563|4568|4562|6
1737530750000|2025-01-22 07:25:50|4568.8|4562.8|4567.8|4561.8|4568.8|4562.8|4567.8|4561.8|1
1737530770000|2025-01-22 07:26:10|4565.3|4559.3|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|8
1737530780000|2025-01-22 07:26:20|4565|4559|4564.8|4558.8|4565|4559|4564.8|4558.8|0
1737530790000|2025-01-22 07:26:30|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|1
1737530800000|2025-01-22 07:26:40|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1737530810000|2025-01-22 07:26:50|4566|4560|4566|4560|4566.3|4560.3|4565.8|4559.8|0
1737530820000|2025-01-22 07:27:00|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1737530840000|2025-01-22 07:27:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|3
1737530850000|2025-01-22 07:27:30|4568|4562|4567.8|4561.8|4568|4562|4567.8|4561.8|0
1737530870000|2025-01-22 07:27:50|4568.1|4562.1|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|0
1737530900000|2025-01-22 07:28:20|4568.3|4562.3|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|0
1737530930000|2025-01-22 07:28:50|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|3
1737530940000|2025-01-22 07:29:00|4566.7|4560.7|4566|4560|4566.7|4560.7|4566|4560|1
1737530950000|2025-01-22 07:29:10|4565.8|4559.8|4566|4560|4566|4560|4565.8|4559.8|0
1737530970000|2025-01-22 07:29:30|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|2
1737530980000|2025-01-22 07:29:40|4565|4559|4565|4559|4565|4559|4565|4559|0
1737530990000|2025-01-22 07:29:50|4565.5|4559.5|4565.3|4559.3|4565.7|4559.7|4565|4559|1
1737531000000|2025-01-22 07:30:00|4565.7|4559.7|4565|4559|4565.7|4559.7|4564.8|4558.8|1
1737531030000|2025-01-22 07:30:30|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1737531040000|2025-01-22 07:30:40|4564.6|4558.6|4562.5|4556.5|4564.6|4558.6|4562.3|4556.3|2
1737531050000|2025-01-22 07:30:50|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1737531060000|2025-01-22 07:31:00|4562.5|4556.5|4562.7|4556.7|4562.7|4556.7|4562.5|4556.5|0
1737531070000|2025-01-22 07:31:10|4562.5|4556.5|4561|4555|4562.5|4556.5|4561|4555|5
1737531080000|2025-01-22 07:31:20|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|3
1737531110000|2025-01-22 07:31:50|4561.5|4555.5|4562|4556|4562|4556|4561.3|4555.3|0
1737531120000|2025-01-22 07:32:00|4561.5|4555.5|4561.3|4555.3|4561.5|4555.5|4561.3|4555.3|0
1737531150000|2025-01-22 07:32:30|4561|4555|4561|4555|4561|4555|4561|4555|0
1737531160000|2025-01-22 07:32:40|4561.3|4555.3|4561|4555|4561.3|4555.3|4561|4555|0
1737531170000|2025-01-22 07:32:50|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1737531180000|2025-01-22 07:33:00|4560.3|4554.3|4560|4554|4560.7|4554.7|4560|4554|2
1737531190000|2025-01-22 07:33:10|4559.8|4553.8|4558.7|4552.7|4559.8|4553.8|4558.7|4552.7|1
1737531200000|2025-01-22 07:33:20|4559|4553|4559|4553|4559|4553|4559|4553|0
1737531210000|2025-01-22 07:33:30|4559.3|4553.3|4559.7|4553.7|4559.7|4553.7|4559.3|4553.3|0
1737531220000|2025-01-22 07:33:40|4560|4554|4560|4554|4560|4554|4560|4554|0
1737531230000|2025-01-22 07:33:50|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1737531240000|2025-01-22 07:34:00|4560.7|4554.7|4560.3|4554.3|4560.7|4554.7|4560.3|4554.3|0
1737531250000|2025-01-22 07:34:10|4560.2|4554.2|4559.3|4553.3|4560.2|4554.2|4559.3|4553.3|1
1737531260000|2025-01-22 07:34:20|4559.5|4553.5|4559.3|4553.3|4559.7|4553.7|4559.3|4553.3|0
1737531270000|2025-01-22 07:34:30|4558.8|4552.8|4559|4553|4559|4553|4558.8|4552.8|1
1737531280000|2025-01-22 07:34:40|4558.7|4552.7|4557.8|4551.8|4558.7|4552.7|4557.8|4551.8|0
1737531290000|2025-01-22 07:34:50|4558|4552|4558|4552|4558|4552|4558|4552|0
1737531300000|2025-01-22 07:35:00|4557.3|4551.3|4556.8|4550.8|4557.3|4551.3|4556.8|4550.8|6
1737531310000|2025-01-22 07:35:10|4557|4551|4556|4550|4557|4551|4556|4550|1
1737531340000|2025-01-22 07:35:40|4555.8|4549.8|4555.8|4549.8|4556|4550|4555.8|4549.8|0
1737531350000|2025-01-22 07:35:50|4556|4550|4556|4550|4556|4550|4556|4550|0
1737531370000|2025-01-22 07:36:10|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|0
1737531380000|2025-01-22 07:36:20|4556|4550|4556|4550|4556|4550|4556|4550|0
1737531430000|2025-01-22 07:37:10|4556.3|4550.3|4556.7|4550.7|4556.7|4550.7|4556.3|4550.3|1
1737531440000|2025-01-22 07:37:20|4556.5|4550.5|4556.3|4550.3|4556.5|4550.5|4556.3|4550.3|0
1737531450000|2025-01-22 07:37:30|4556.5|4550.5|4556.3|4550.3|4556.5|4550.5|4556.3|4550.3|0
1737531460000|2025-01-22 07:37:40|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1737531480000|2025-01-22 07:38:00|4556|4550|4556|4550|4556|4550|4556|4550|0
1737531490000|2025-01-22 07:38:10|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|0
1737531500000|2025-01-22 07:38:20|4556.7|4550.7|4557.5|4551.5|4557.5|4551.5|4556.7|4550.7|1
1737531510000|2025-01-22 07:38:30|4557.3|4551.3|4556|4550|4557.3|4551.3|4555|4549|8
1737531520000|2025-01-22 07:38:40|4555.7|4549.7|4556|4550|4556|4550|4555.7|4549.7|0
1737531540000|2025-01-22 07:39:00|4556.2|4550.2|4557|4551|4557|4551|4556.2|4550.2|1
1737531590000|2025-01-22 07:39:50|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557|4551|0
1737531610000|2025-01-22 07:40:10|4557.5|4551.5|4557.7|4551.7|4557.7|4551.7|4557.5|4551.5|0
1737531630000|2025-01-22 07:40:30|4558|4552|4560|4554|4560|4554|4558|4552|1
1737531640000|2025-01-22 07:40:40|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.2|4553.2|2
1737531660000|2025-01-22 07:41:00|4559.8|4553.8|4559.5|4553.5|4559.8|4553.8|4559.5|4553.5|0
1737531670000|2025-01-22 07:41:10|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|0
1737531690000|2025-01-22 07:41:30|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|0
1737531700000|2025-01-22 07:41:40|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1737531710000|2025-01-22 07:41:50|4558.5|4552.5|4558.5|4552.5|4558.7|4552.7|4558.5|4552.5|0
1737531720000|2025-01-22 07:42:00|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1737531740000|2025-01-22 07:42:20|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1737531750000|2025-01-22 07:42:30|4558.3|4552.3|4558.5|4552.5|4558.5|4552.5|4558.3|4552.3|0
1737531760000|2025-01-22 07:42:40|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1737531770000|2025-01-22 07:42:50|4558|4552|4559|4553|4559.8|4553.8|4558|4552|3
1737531780000|2025-01-22 07:43:00|4558.3|4552.3|4558.3|4552.3|4558.5|4552.5|4558.3|4552.3|1
1737531790000|2025-01-22 07:43:10|4558.7|4552.7|4558.3|4552.3|4558.7|4552.7|4558.3|4552.3|1
1737531810000|2025-01-22 07:43:30|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|0
1737531820000|2025-01-22 07:43:40|4558.7|4552.7|4559|4553|4559|4553|4558.7|4552.7|0
1737531850000|2025-01-22 07:44:10|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|0
1737531890000|2025-01-22 07:44:50|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|3
1737531910000|2025-01-22 07:45:10|4558.7|4552.7|4559|4553|4559|4553|4558.7|4552.7|0
1737531920000|2025-01-22 07:45:20|4558.8|4552.8|4557.3|4551.3|4558.8|4552.8|4557.3|4551.3|1
1737531930000|2025-01-22 07:45:30|4557.5|4551.5|4557.3|4551.3|4557.5|4551.5|4557.3|4551.3|0
1737531950000|2025-01-22 07:45:50|4557.5|4551.5|4558.7|4552.7|4559|4553|4557.5|4551.5|0
1737531960000|2025-01-22 07:46:00|4559|4553|4559.3|4553.3|4559.3|4553.3|4559|4553|0
1737531970000|2025-01-22 07:46:10|4559.5|4553.5|4559.7|4553.7|4559.7|4553.7|4559.5|4553.5|0
1737531980000|2025-01-22 07:46:20|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1737531990000|2025-01-22 07:46:30|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4559.3|4553.3|0
1737532000000|2025-01-22 07:46:40|4560|4554|4560|4554|4560.3|4554.3|4560|4554|1
1737532010000|2025-01-22 07:46:50|4559.5|4553.5|4559.2|4553.2|4559.5|4553.5|4559.2|4553.2|1
1737532020000|2025-01-22 07:47:00|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.2|4553.2|1
1737532030000|2025-01-22 07:47:10|4559.3|4553.3|4560.3|4554.3|4560.3|4554.3|4559.3|4553.3|0
1737532060000|2025-01-22 07:47:40|4561|4555|4561.3|4555.3|4561.3|4555.3|4561|4555|0
1737532070000|2025-01-22 07:47:50|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|1
1737532080000|2025-01-22 07:48:00|4560.7|4554.7|4561.3|4555.3|4561.3|4555.3|4560.7|4554.7|0
1737532090000|2025-01-22 07:48:10|4560.7|4554.7|4561.3|4555.3|4561.7|4555.7|4560.7|4554.7|0
1737532120000|2025-01-22 07:48:40|4559.8|4553.8|4558.3|4552.3|4559.8|4553.8|4558.3|4552.3|1
1737532130000|2025-01-22 07:48:50|4558.7|4552.7|4558.5|4552.5|4558.7|4552.7|4558.5|4552.5|0
1737532140000|2025-01-22 07:49:00|4558.7|4552.7|4559.5|4553.5|4559.5|4553.5|4558.7|4552.7|0
1737532160000|2025-01-22 07:49:20|4559.7|4553.7|4559.7|4553.7|4560|4554|4559.7|4553.7|0
1737532170000|2025-01-22 07:49:30|4560|4554|4560|4554|4560|4554|4560|4554|0
1737532200000|2025-01-22 07:50:00|4561.3|4555.3|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|3
1737532210000|2025-01-22 07:50:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|1
1737532220000|2025-01-22 07:50:20|4560|4554|4560.3|4554.3|4560.3|4554.3|4560|4554|0
1737532230000|2025-01-22 07:50:30|4560.5|4554.5|4561|4555|4561|4555|4560.5|4554.5|0
1737532240000|2025-01-22 07:50:40|4560.3|4554.3|4561|4555|4561|4555|4560.3|4554.3|0
1737532250000|2025-01-22 07:50:50|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1737532280000|2025-01-22 07:51:20|4562|4556|4562|4556|4562.3|4556.3|4562|4556|0
1737532290000|2025-01-22 07:51:30|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4
1737532300000|2025-01-22 07:51:40|4561.5|4555.5|4564.9|4558.9|4565.1|4559.1|4561.5|4555.5|101
1737532310000|2025-01-22 07:51:50|4565.1|4559.1|4565.1|4559.1|4565.3|4559.3|4565.1|4559.1|0
1737532320000|2025-01-22 07:52:00|4564.9|4558.9|4564.6|4558.6|4564.9|4558.9|4564.6|4558.6|0
1737532360000|2025-01-22 07:52:40|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|1
1737532370000|2025-01-22 07:52:50|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1737532390000|2025-01-22 07:53:10|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1737532400000|2025-01-22 07:53:20|4565.1|4559.1|4565.6|4559.6|4565.6|4559.6|4564.9|4558.9|0
1737532410000|2025-01-22 07:53:30|4566.3|4560.3|4566.6|4560.6|4566.6|4560.6|4566.3|4560.3|1
1737532420000|2025-01-22 07:53:40|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|9
1737532430000|2025-01-22 07:53:50|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1737532450000|2025-01-22 07:54:10|||||||||1
1737532490000|2025-01-22 07:54:50|4564.1|4558.1|4564.3|4558.3|4564.3|4558.3|4564.1|4558.1|0
1737532510000|2025-01-22 07:55:10|||||||||1
1737532530000|2025-01-22 07:55:30|4564.6|4558.6|4564.8|4558.8|4564.8|4558.8|4564.6|4558.6|0
1737532540000|2025-01-22 07:55:40|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4563.6|4557.6|6
1737532580000|2025-01-22 07:56:20|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1737532620000|2025-01-22 07:57:00|4563.6|4557.6|4563.3|4557.3|4563.6|4557.6|4563.1|4557.1|1
1737532630000|2025-01-22 07:57:10|4563.1|4557.1|4563.3|4557.3|4563.3|4557.3|4563.1|4557.1|0
1737532640000|2025-01-22 07:57:20|4563.1|4557.1|4563.3|4557.3|4563.3|4557.3|4563.1|4557.1|0
1737532650000|2025-01-22 07:57:30|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1737532660000|2025-01-22 07:57:40|4563.3|4557.3|4562.8|4556.8|4563.3|4557.3|4562.8|4556.8|0
1737532670000|2025-01-22 07:57:50|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1737532680000|2025-01-22 07:58:00|4563|4557|4562.3|4556.3|4563|4557|4562.3|4556.3|1
1737532690000|2025-01-22 07:58:10|4561.3|4555.3|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|1
1737532700000|2025-01-22 07:58:20|4560.1|4554.1|4558.6|4552.6|4560.1|4554.1|4558.6|4552.6|0
1737532710000|2025-01-22 07:58:30|4558.8|4552.8|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|2
1737532720000|2025-01-22 07:58:40|4559.6|4553.6|4560.3|4554.3|4560.3|4554.3|4559.6|4553.6|2
1737532740000|2025-01-22 07:59:00|4560.8|4554.8|4560.3|4554.3|4561.3|4555.3|4560.1|4554.1|2
1737532750000|2025-01-22 07:59:10|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1737532760000|2025-01-22 07:59:20|4560.6|4554.6|4561.1|4555.1|4561.1|4555.1|4560.6|4554.6|0
1737532770000|2025-01-22 07:59:30|4560.9|4554.9|4561.1|4555.1|4561.1|4555.1|4560.9|4554.9|0
1737532780000|2025-01-22 07:59:40|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1737532790000|2025-01-22 07:59:50|4560.9|4554.9|4561.3|4555.3|4561.3|4555.3|4560.9|4554.9|0
1737532800000|2025-01-22 08:00:00|4561.6|4555.6|4563.3|4557.3|4563.3|4557.3|4561.3|4555.3|1
1737532810000|2025-01-22 08:00:10|4562.6|4556.6|4563.3|4557.3|4563.3|4557.3|4562.6|4556.6|1
1737532820000|2025-01-22 08:00:20|4563.6|4557.6|4564.3|4558.3|4564.3|4558.3|4563.6|4557.6|0
1737532830000|2025-01-22 08:00:30|4563.3|4557.3|4564.3|4558.3|4564.3|4558.3|4563.3|4557.3|0
1737532840000|2025-01-22 08:00:40|4564.1|4558.1|4564.3|4558.3|4564.3|4558.3|4564.1|4558.1|0
1737532850000|2025-01-22 08:00:50|4563.8|4557.8|4563.3|4557.3|4563.9|4557.9|4563.1|4557.1|1
1737532860000|2025-01-22 08:01:00|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1737532880000|2025-01-22 08:01:20|4562.9|4556.9|4563.3|4557.3|4563.3|4557.3|4562.9|4556.9|0
1737532900000|2025-01-22 08:01:40|4564.1|4558.1|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|0
1737532920000|2025-01-22 08:02:00|4563.9|4557.9|4564.9|4558.9|4564.9|4558.9|4563.9|4557.9|3
1737532930000|2025-01-22 08:02:10|4565.1|4559.1|4564.9|4558.9|4565.1|4559.1|4564.9|4558.9|0
1737532940000|2025-01-22 08:02:20|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1737532950000|2025-01-22 08:02:30|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|2
1737532970000|2025-01-22 08:02:50|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1737532980000|2025-01-22 08:03:00|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|0
1737532990000|2025-01-22 08:03:10|4563.6|4557.6|4564.3|4558.3|4564.3|4558.3|4563.6|4557.6|0
1737533040000|2025-01-22 08:04:00|4563.9|4557.9|4564.3|4558.3|4564.3|4558.3|4563.9|4557.9|0
1737533060000|2025-01-22 08:04:20|4563.9|4557.9|4563.9|4557.9|4564.3|4558.3|4563.9|4557.9|0
1737533070000|2025-01-22 08:04:30|4563.3|4557.3|4563.9|4557.9|4563.9|4557.9|4563.3|4557.3|0
1737533080000|2025-01-22 08:04:40|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1737533100000|2025-01-22 08:05:00|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|0
1737533130000|2025-01-22 08:05:30|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1737533140000|2025-01-22 08:05:40|4564.1|4558.1|4563.6|4557.6|4564.6|4558.6|4563.6|4557.6|2
1737533150000|2025-01-22 08:05:50|4563.3|4557.3|4563.6|4557.6|4563.6|4557.6|4562.6|4556.6|0
1737533160000|2025-01-22 08:06:00|4563.4|4557.4|4563.3|4557.3|4563.4|4557.4|4562.9|4556.9|4
1737533170000|2025-01-22 08:06:10|4563.6|4557.6|4563.3|4557.3|4564.1|4558.1|4562.6|4556.6|9
1737533180000|2025-01-22 08:06:20|4563.6|4557.6|4563.6|4557.6|4563.9|4557.9|4563.6|4557.6|0
1737533200000|2025-01-22 08:06:40|4563.3|4557.3|4563.3|4557.3|4563.6|4557.6|4563.3|4557.3|0
1737533210000|2025-01-22 08:06:50|4563.6|4557.6|4563.9|4557.9|4563.9|4557.9|4563.6|4557.6|2
1737533220000|2025-01-22 08:07:00|4563.6|4557.6|4566.6|4560.6|4566.6|4560.6|4563.6|4557.6|4
1737533230000|2025-01-22 08:07:10|4567.9|4561.9|4568.9|4562.9|4568.9|4562.9|4567.9|4561.9|4
1737533240000|2025-01-22 08:07:20|4568.4|4562.4|4568.9|4562.9|4568.9|4562.9|4568.4|4562.4|6
1737533250000|2025-01-22 08:07:30|4569.4|4563.4|4569.6|4563.6|4569.6|4563.6|4569.4|4563.4|1
1737533260000|2025-01-22 08:07:40|4569.4|4563.4|4566.9|4560.9|4569.4|4563.4|4566.9|4560.9|9
1737533270000|2025-01-22 08:07:50|4567.2|4561.2|4567.9|4561.9|4567.9|4561.9|4567.2|4561.2|1
1737533290000|2025-01-22 08:08:10|4568.4|4562.4|4569.4|4563.4|4569.4|4563.4|4568.4|4562.4|1
1737533300000|2025-01-22 08:08:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|3
1737533310000|2025-01-22 08:08:30|4569.4|4563.4|4569.4|4563.4|4569.6|4563.6|4569.4|4563.4|0
1737533320000|2025-01-22 08:08:40|4569.6|4563.6|4569.4|4563.4|4569.6|4563.6|4569.4|4563.4|2
1737533330000|2025-01-22 08:08:50|4568.9|4562.9|4568.6|4562.6|4568.9|4562.9|4568.6|4562.6|5
1737533340000|2025-01-22 08:09:00|4568.4|4562.4|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|4
1737533350000|2025-01-22 08:09:10|4568.3|4562.3|4569.1|4563.1|4569.1|4563.1|4568.1|4562.1|2
1737533360000|2025-01-22 08:09:20|4569.4|4563.4|4570.4|4564.4|4570.4|4564.4|4569.4|4563.4|2
1737533370000|2025-01-22 08:09:30|4570.1|4564.1|4571.3|4565.3|4571.3|4565.3|4570.1|4564.1|5
1737533380000|2025-01-22 08:09:40|4571.1|4565.1|4571.3|4565.3|4571.3|4565.3|4571.1|4565.1|2
1737533390000|2025-01-22 08:09:50|4574.4|4568.4|4574.9|4568.9|4574.9|4568.9|4572.1|4566.1|57
1737533400000|2025-01-22 08:10:00|4575.9|4569.9|4576.9|4570.9|4576.9|4570.9|4575.6|4569.6|18
1737533410000|2025-01-22 08:10:10|4576.6|4570.6|4577.9|4571.9|4577.9|4571.9|4576.6|4570.6|4
1737533420000|2025-01-22 08:10:20|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|3
1737533430000|2025-01-22 08:10:30|4577.4|4571.4|4575.9|4569.9|4577.4|4571.4|4575.9|4569.9|4
1737533440000|2025-01-22 08:10:40|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1737533480000|2025-01-22 08:11:20|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|1
1737533490000|2025-01-22 08:11:30|4577.1|4571.1|4577.9|4571.9|4577.9|4571.9|4577.1|4571.1|7
1737533500000|2025-01-22 08:11:40|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4578.1|4572.1|0
1737533510000|2025-01-22 08:11:50|4578.1|4572.1|4577.9|4571.9|4578.1|4572.1|4577.9|4571.9|4
1737533520000|2025-01-22 08:12:00|4576.9|4570.9|4577.3|4571.3|4577.3|4571.3|4576.9|4570.9|2
1737533530000|2025-01-22 08:12:10|4576.9|4570.9|4576.1|4570.1|4576.9|4570.9|4575.6|4569.6|7
1737533540000|2025-01-22 08:12:20|4575.9|4569.9|4576.3|4570.3|4576.6|4570.6|4575.9|4569.9|1
1737533560000|2025-01-22 08:12:40|||||||||3
1737533570000|2025-01-22 08:12:50|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|0
1737533580000|2025-01-22 08:13:00|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|2
1737533590000|2025-01-22 08:13:10|4576.1|4570.1|4574.9|4568.9|4576.1|4570.1|4574.9|4568.9|1
1737533600000|2025-01-22 08:13:20|4575.1|4569.1|4574.3|4568.3|4575.1|4569.1|4574.3|4568.3|0
1737533610000|2025-01-22 08:13:30|4573.8|4567.8|4573.6|4567.6|4574.3|4568.3|4573.6|4567.6|1
1737533620000|2025-01-22 08:13:40|4572.3|4566.3|4573.6|4567.6|4573.9|4567.9|4572.3|4566.3|5
1737533630000|2025-01-22 08:13:50|4574.1|4568.1|4574.3|4568.3|4575.1|4569.1|4574.1|4568.1|0
1737533640000|2025-01-22 08:14:00|4574.9|4568.9|4575.1|4569.1|4575.1|4569.1|4574.9|4568.9|5
1737533650000|2025-01-22 08:14:10|4574.9|4568.9|4575.1|4569.1|4575.1|4569.1|4574.9|4568.9|0
1737533660000|2025-01-22 08:14:20|4574.9|4568.9|4574.6|4568.6|4574.9|4568.9|4574.6|4568.6|0
1737533670000|2025-01-22 08:14:30|4574.3|4568.3|4573.9|4567.9|4574.3|4568.3|4573.9|4567.9|0
1737533690000|2025-01-22 08:14:50|4573.7|4567.7|4573.9|4567.9|4573.9|4567.9|4573.7|4567.7|0
1737533700000|2025-01-22 08:15:00|4573.6|4567.6|4571.6|4565.6|4573.6|4567.6|4571.6|4565.6|2
1737533710000|2025-01-22 08:15:10|4570.9|4564.9|4571.3|4565.3|4571.3|4565.3|4570.9|4564.9|2
1737533720000|2025-01-22 08:15:20|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4570.9|4564.9|0
1737533730000|2025-01-22 08:15:30|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1737533750000|2025-01-22 08:15:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1737533760000|2025-01-22 08:16:00|4570.8|4564.8|4571.3|4565.3|4571.9|4565.9|4570.8|4564.8|1
1737533770000|2025-01-22 08:16:10|4571.1|4565.1|4570.3|4564.3|4571.1|4565.1|4570.3|4564.3|0
1737533780000|2025-01-22 08:16:20|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1737533790000|2025-01-22 08:16:30|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1737533810000|2025-01-22 08:16:50|4570.6|4564.6|4572.3|4566.3|4572.3|4566.3|4570.6|4564.6|1
1737533820000|2025-01-22 08:17:00|4571.8|4565.8|4571.9|4565.9|4571.9|4565.9|4571.3|4565.3|0
1737533830000|2025-01-22 08:17:10|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|0
1737533840000|2025-01-22 08:17:20|4572.4|4566.4|4572.6|4566.6|4572.8|4566.8|4572.3|4566.3|0
1737533850000|2025-01-22 08:17:30|4572.3|4566.3|4572.1|4566.1|4572.3|4566.3|4571.9|4565.9|0
1737533860000|2025-01-22 08:17:40|4572.3|4566.3|4571.9|4565.9|4572.3|4566.3|4571.9|4565.9|0
1737533870000|2025-01-22 08:17:50|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1737533890000|2025-01-22 08:18:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|2
1737533900000|2025-01-22 08:18:20|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1737533910000|2025-01-22 08:18:30|4571.8|4565.8|4570.6|4564.6|4571.8|4565.8|4570.6|4564.6|1
1737533920000|2025-01-22 08:18:40|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|0
1737533940000|2025-01-22 08:19:00|4570.6|4564.6|4570.6|4564.6|4570.8|4564.8|4570.6|4564.6|0
1737533950000|2025-01-22 08:19:10|4570.3|4564.3|4570.6|4564.6|4570.6|4564.6|4570.3|4564.3|0
1737533960000|2025-01-22 08:19:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1737533970000|2025-01-22 08:19:30|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|3
1737533990000|2025-01-22 08:19:50|4571.1|4565.1|4571.3|4565.3|4571.3|4565.3|4571.1|4565.1|0
1737534000000|2025-01-22 08:20:00|4570.3|4564.3|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|0
1737534010000|2025-01-22 08:20:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1737534020000|2025-01-22 08:20:20|4571.1|4565.1|4572.8|4566.8|4572.8|4566.8|4571.1|4565.1|5
1737534030000|2025-01-22 08:20:30|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1737534050000|2025-01-22 08:20:50|4572.6|4566.6|4571.3|4565.3|4572.6|4566.6|4571.3|4565.3|1
1737534060000|2025-01-22 08:21:00|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|0
1737534070000|2025-01-22 08:21:10|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|0
1737534080000|2025-01-22 08:21:20|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|1
1737534090000|2025-01-22 08:21:30|4571.3|4565.3|4571.6|4565.6|4571.9|4565.9|4571.3|4565.3|0
1737534100000|2025-01-22 08:21:40|4571.9|4565.9|4572.3|4566.3|4572.3|4566.3|4571.9|4565.9|1
1737534110000|2025-01-22 08:21:50|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|0
1737534120000|2025-01-22 08:22:00|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1737534140000|2025-01-22 08:22:20|4571.9|4565.9|4571.6|4565.6|4571.9|4565.9|4571.6|4565.6|0
1737534150000|2025-01-22 08:22:30|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|0
1737534160000|2025-01-22 08:22:40|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4571.9|4565.9|0
1737534170000|2025-01-22 08:22:50|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4571.9|4565.9|0
1737534180000|2025-01-22 08:23:00|4571.9|4565.9|4572.1|4566.1|4572.3|4566.3|4571.9|4565.9|0
1737534190000|2025-01-22 08:23:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1737534200000|2025-01-22 08:23:20|4572.6|4566.6|4571.6|4565.6|4572.6|4566.6|4571.6|4565.6|2
1737534210000|2025-01-22 08:23:30|4571.4|4565.4|4571.3|4565.3|4571.6|4565.6|4570.9|4564.9|2
1737534240000|2025-01-22 08:24:00|4571.6|4565.6|4569.8|4563.8|4571.6|4565.6|4569.8|4563.8|1
1737534250000|2025-01-22 08:24:10|4570.1|4564.1|4570.1|4564.1|4570.3|4564.3|4570.1|4564.1|1
1737534260000|2025-01-22 08:24:20|4569.8|4563.8|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|1
1737534270000|2025-01-22 08:24:30|4569.6|4563.6|4569.3|4563.3|4569.6|4563.6|4569.1|4563.1|0
1737534280000|2025-01-22 08:24:40|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1737534300000|2025-01-22 08:25:00|4568.8|4562.8|4568.6|4562.6|4568.8|4562.8|4568.6|4562.6|0
1737534310000|2025-01-22 08:25:10|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|2
1737534320000|2025-01-22 08:25:20|4568.1|4562.1|4568.1|4562.1|4568.3|4562.3|4568.1|4562.1|1
1737534340000|2025-01-22 08:25:40|4568.9|4562.9|4569.3|4563.3|4569.3|4563.3|4568.9|4562.9|8
1737534360000|2025-01-22 08:26:00|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|0
1737534370000|2025-01-22 08:26:10|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4569.1|4563.1|0
1737534390000|2025-01-22 08:26:30|||||||||1
1737534400000|2025-01-22 08:26:40|4569.6|4563.6|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|1
1737534410000|2025-01-22 08:26:50|4570.3|4564.3|4569.6|4563.6|4570.3|4564.3|4569.6|4563.6|4
1737534420000|2025-01-22 08:27:00|4569.8|4563.8|4569.6|4563.6|4569.8|4563.8|4569.6|4563.6|0
1737534430000|2025-01-22 08:27:10|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|2
1737534440000|2025-01-22 08:27:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1737534450000|2025-01-22 08:27:30|4569.9|4563.9|4569.6|4563.6|4569.9|4563.9|4569.6|4563.6|0
1737534460000|2025-01-22 08:27:40|4569.1|4563.1|4569.1|4563.1|4569.3|4563.3|4569.1|4563.1|1
1737534470000|2025-01-22 08:27:50|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1737534480000|2025-01-22 08:28:00|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|0
1737534490000|2025-01-22 08:28:10|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|0
1737534500000|2025-01-22 08:28:20|4567.6|4561.6|4568.1|4562.1|4568.1|4562.1|4567.6|4561.6|0
1737534510000|2025-01-22 08:28:30|4568.3|4562.3|4568.6|4562.6|4568.6|4562.6|4568.3|4562.3|0
1737534520000|2025-01-22 08:28:40|4568.3|4562.3|4568.8|4562.8|4568.8|4562.8|4568.3|4562.3|0
1737534530000|2025-01-22 08:28:50|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1737534540000|2025-01-22 08:29:00|4568.8|4562.8|4568.3|4562.3|4569.1|4563.1|4568.3|4562.3|1
1737534560000|2025-01-22 08:29:20|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4567.9|4561.9|1
1737534570000|2025-01-22 08:29:30|4569.1|4563.1|4569.3|4563.3|4569.3|4563.3|4568.6|4562.6|0
1737534580000|2025-01-22 08:29:40|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1737534590000|2025-01-22 08:29:50|4569.3|4563.3|4569.6|4563.6|4569.8|4563.8|4569.1|4563.1|48
1737534600000|2025-01-22 08:30:00|4569.8|4563.8|4569.6|4563.6|4569.8|4563.8|4569.6|4563.6|0
1737534610000|2025-01-22 08:30:10|4569.8|4563.8|4570.1|4564.1|4570.3|4564.3|4569.3|4563.3|3
1737534620000|2025-01-22 08:30:20|4569.6|4563.6|4570.6|4564.6|4570.6|4564.6|4569.6|4563.6|0
1737534630000|2025-01-22 08:30:30|4570.3|4564.3|4569.6|4563.6|4570.6|4564.6|4569.6|4563.6|0
1737534640000|2025-01-22 08:30:40|4569.8|4563.8|4570.6|4564.6|4571.1|4565.1|4569.8|4563.8|0
1737534650000|2025-01-22 08:30:50|4570.9|4564.9|4572.6|4566.6|4572.6|4566.6|4570.9|4564.9|1
1737534660000|2025-01-22 08:31:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|1
1737534670000|2025-01-22 08:31:10|4574.6|4568.6|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|3
1737534680000|2025-01-22 08:31:20|4574.6|4568.6|4574.8|4568.8|4574.8|4568.8|4574.3|4568.3|0
1737534690000|2025-01-22 08:31:30|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1737534700000|2025-01-22 08:31:40|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|1
1737534730000|2025-01-22 08:32:10|4574.1|4568.1|4573.8|4567.8|4574.1|4568.1|4573.6|4567.6|0
1737534740000|2025-01-22 08:32:20|4574.1|4568.1|4574.1|4568.1|4574.3|4568.3|4573.9|4567.9|1
1737534750000|2025-01-22 08:32:30|4573.9|4567.9|4574.6|4568.6|4574.6|4568.6|4573.9|4567.9|0
1737534770000|2025-01-22 08:32:50|4573.9|4567.9|4573.9|4567.9|4574.3|4568.3|4573.9|4567.9|3
1737534780000|2025-01-22 08:33:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1737534790000|2025-01-22 08:33:10|4573.9|4567.9|4573.6|4567.6|4573.9|4567.9|4573.4|4567.4|0
1737534810000|2025-01-22 08:33:30|4573.9|4567.9|4573.6|4567.6|4573.9|4567.9|4573.6|4567.6|0
1737534820000|2025-01-22 08:33:40|4572.6|4566.6|4572.9|4566.9|4572.9|4566.9|4572.6|4566.6|1
1737534830000|2025-01-22 08:33:50|4573.1|4567.1|4573.9|4567.9|4573.9|4567.9|4573.1|4567.1|1
1737534840000|2025-01-22 08:34:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1737534850000|2025-01-22 08:34:10|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1737534860000|2025-01-22 08:34:20|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1737534870000|2025-01-22 08:34:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4572.9|4566.9|0
1737534880000|2025-01-22 08:34:40|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1737534890000|2025-01-22 08:34:50|4573.3|4567.3|4571.3|4565.3|4573.3|4567.3|4570.9|4564.9|1
1737534900000|2025-01-22 08:35:00|4570.9|4564.9|4572.6|4566.6|4572.6|4566.6|4570.9|4564.9|0
1737534910000|2025-01-22 08:35:10|4572.9|4566.9|4574.3|4568.3|4574.6|4568.6|4572.9|4566.9|0
1737534920000|2025-01-22 08:35:20|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1737534930000|2025-01-22 08:35:30|4574.3|4568.3|4573.6|4567.6|4574.3|4568.3|4573.6|4567.6|0
1737534950000|2025-01-22 08:35:50|4573.1|4567.1|4572.3|4566.3|4573.1|4567.1|4572.3|4566.3|2
1737534960000|2025-01-22 08:36:00|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|0
1737534970000|2025-01-22 08:36:10|4572.9|4566.9|4572.3|4566.3|4573.3|4567.3|4572.3|4566.3|0
1737534980000|2025-01-22 08:36:20|4572.1|4566.1|4572.1|4566.1|4572.3|4566.3|4571.9|4565.9|0
1737534990000|2025-01-22 08:36:30|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1737535020000|2025-01-22 08:37:00|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|1
1737535030000|2025-01-22 08:37:10|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|0
1737535040000|2025-01-22 08:37:20|4572.1|4566.1|4571.9|4565.9|4572.3|4566.3|4571.9|4565.9|0
1737535050000|2025-01-22 08:37:30|4572.1|4566.1|4572.6|4566.6|4572.6|4566.6|4572.1|4566.1|0
1737535070000|2025-01-22 08:37:50|4573.3|4567.3|4573.6|4567.6|4574.3|4568.3|4573.3|4567.3|3
1737535080000|2025-01-22 08:38:00|4573.9|4567.9|4573.6|4567.6|4573.9|4567.9|4573.6|4567.6|0
1737535090000|2025-01-22 08:38:10|4573.9|4567.9|4574.3|4568.3|4574.3|4568.3|4573.9|4567.9|0
1737535100000|2025-01-22 08:38:20|4574.6|4568.6|4574.8|4568.8|4574.8|4568.8|4574.6|4568.6|0
1737535110000|2025-01-22 08:38:30|4575.1|4569.1|4575.6|4569.6|4575.9|4569.9|4575.1|4569.1|1
1737535120000|2025-01-22 08:38:40|4574.9|4568.9|4575.3|4569.3|4575.3|4569.3|4574.9|4568.9|2
1737535130000|2025-01-22 08:38:50|4575.9|4569.9|4575.9|4569.9|4576.3|4570.3|4575.3|4569.3|0
1737535140000|2025-01-22 08:39:00|4576.6|4570.6|4576.3|4570.3|4576.6|4570.6|4576.3|4570.3|0
1737535150000|2025-01-22 08:39:10|4576.1|4570.1|4576.3|4570.3|4576.3|4570.3|4576.1|4570.1|0
1737535170000|2025-01-22 08:39:30|4576.1|4570.1|4575.9|4569.9|4576.1|4570.1|4575.9|4569.9|0
1737535180000|2025-01-22 08:39:40|4575.6|4569.6|4575.6|4569.6|4575.9|4569.9|4575.6|4569.6|0
1737535200000|2025-01-22 08:40:00|4576.3|4570.3|4576.1|4570.1|4576.3|4570.3|4575.9|4569.9|2
1737535210000|2025-01-22 08:40:10|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1737535230000|2025-01-22 08:40:30|4576.6|4570.6|4576.3|4570.3|4576.6|4570.6|4576.3|4570.3|0
1737535240000|2025-01-22 08:40:40|4576.1|4570.1|4576.3|4570.3|4576.3|4570.3|4576.1|4570.1|0
1737535260000|2025-01-22 08:41:00|4576.1|4570.1|4575.6|4569.6|4576.3|4570.3|4575.6|4569.6|1
1737535270000|2025-01-22 08:41:10|4574.9|4568.9|4572.9|4566.9|4574.9|4568.9|4572.6|4566.6|1
1737535280000|2025-01-22 08:41:20|4572.6|4566.6|4571.9|4565.9|4572.6|4566.6|4571.9|4565.9|0
1737535290000|2025-01-22 08:41:30|4572.1|4566.1|4570.9|4564.9|4572.1|4566.1|4570.9|4564.9|1
1737535310000|2025-01-22 08:41:50|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.1|4565.1|0
1737535320000|2025-01-22 08:42:00|4571.9|4565.9|4573.1|4567.1|4573.1|4567.1|4571.9|4565.9|1
1737535330000|2025-01-22 08:42:10|4572.9|4566.9|4573.1|4567.1|4573.1|4567.1|4572.9|4566.9|0
1737535340000|2025-01-22 08:42:20|4573.4|4567.4|4573.6|4567.6|4573.6|4567.6|4573.4|4567.4|0
1737535350000|2025-01-22 08:42:30|4573.4|4567.4|4573.6|4567.6|4573.6|4567.6|4573.4|4567.4|0
1737535420000|2025-01-22 08:43:40|4572.1|4566.1|4571.3|4565.3|4572.1|4566.1|4571.3|4565.3|4
1737535430000|2025-01-22 08:43:50|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.6|4564.6|1
1737535440000|2025-01-22 08:44:00|4571.6|4565.6|4569.3|4563.3|4571.6|4565.6|4569.3|4563.3|3
1737535500000|2025-01-22 08:45:00|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1737535510000|2025-01-22 08:45:10|4569.3|4563.3|4569.6|4563.6|4569.8|4563.8|4569.3|4563.3|0
1737535520000|2025-01-22 08:45:20|4569.3|4563.3|4569.6|4563.6|4569.6|4563.6|4569.3|4563.3|0
1737535530000|2025-01-22 08:45:30|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|0
1737535560000|2025-01-22 08:46:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.3|4563.3|0
1737535580000|2025-01-22 08:46:20|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1737535590000|2025-01-22 08:46:30|4569.6|4563.6|4569.3|4563.3|4569.6|4563.6|4569.3|4563.3|1
1737535640000|2025-01-22 08:47:20|4569.8|4563.8|4570.6|4564.6|4570.6|4564.6|4569.6|4563.6|4
1737535650000|2025-01-22 08:47:30|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|8
1737535660000|2025-01-22 08:47:40|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1737535670000|2025-01-22 08:47:50|4571.8|4565.8|4572.3|4566.3|4572.3|4566.3|4571.8|4565.8|1
1737535690000|2025-01-22 08:48:10|4570.6|4564.6|4571.3|4565.3|4571.3|4565.3|4570.3|4564.3|4
1737535700000|2025-01-22 08:48:20|4570.9|4564.9|4568.3|4562.3|4570.9|4564.9|4568.3|4562.3|1
1737535730000|2025-01-22 08:48:50|4568.6|4562.6|4568.8|4562.8|4568.8|4562.8|4568.6|4562.6|0
1737535770000|2025-01-22 08:49:30|4568.6|4562.6|4568.8|4562.8|4568.8|4562.8|4568.6|4562.6|0
1737535790000|2025-01-22 08:49:50|4569.6|4563.6|4570.3|4564.3|4570.3|4564.3|4569.6|4563.6|5
1737535800000|2025-01-22 08:50:00|4570.6|4564.6|4571.6|4565.6|4571.9|4565.9|4570.6|4564.6|1
1737535810000|2025-01-22 08:50:10|4572.1|4566.1|4572.3|4566.3|4572.3|4566.3|4572.1|4566.1|0
1737535820000|2025-01-22 08:50:20|4571.9|4565.9|4571.6|4565.6|4572.3|4566.3|4571.6|4565.6|0
1737535840000|2025-01-22 08:50:40|4570.9|4564.9|4571.3|4565.3|4571.3|4565.3|4570.9|4564.9|3
1737535850000|2025-01-22 08:50:50|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1737535860000|2025-01-22 08:51:00|4571.9|4565.9|4572.3|4566.3|4572.3|4566.3|4571.9|4565.9|1
1737535870000|2025-01-22 08:51:10|4571.1|4565.1|4570.9|4564.9|4571.1|4565.1|4570.9|4564.9|2
1737535890000|2025-01-22 08:51:30|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1737535900000|2025-01-22 08:51:40|4571.6|4565.6|4571.8|4565.8|4571.8|4565.8|4571.6|4565.6|0
1737535910000|2025-01-22 08:51:50|4572.4|4566.4|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|4
1737535920000|2025-01-22 08:52:00|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|1
1737535930000|2025-01-22 08:52:10|4573.3|4567.3|4573.8|4567.8|4573.8|4567.8|4573.3|4567.3|1
1737535940000|2025-01-22 08:52:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|3
1737535950000|2025-01-22 08:52:30|4573.6|4567.6|4574.3|4568.3|4574.3|4568.3|4573.6|4567.6|0
1737535960000|2025-01-22 08:52:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1737535970000|2025-01-22 08:52:50|4574.1|4568.1|4573.6|4567.6|4574.3|4568.3|4573.6|4567.6|0
1737535980000|2025-01-22 08:53:00|4573.8|4567.8|4575.3|4569.3|4575.3|4569.3|4573.6|4567.6|1
1737535990000|2025-01-22 08:53:10|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|2
1737536000000|2025-01-22 08:53:20|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1737536020000|2025-01-22 08:53:40|4574.9|4568.9|4573.3|4567.3|4574.9|4568.9|4573.3|4567.3|3
1737536030000|2025-01-22 08:53:50|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1737536040000|2025-01-22 08:54:00|4573.4|4567.4|4572.8|4566.8|4573.4|4567.4|4572.8|4566.8|1
1737536070000|2025-01-22 08:54:30|4571.9|4565.9|4572.6|4566.6|4572.6|4566.6|4571.9|4565.9|3
1737536080000|2025-01-22 08:54:40|4572.8|4566.8|4572.6|4566.6|4572.8|4566.8|4572.3|4566.3|1
1737536090000|2025-01-22 08:54:50|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1737536100000|2025-01-22 08:55:00|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|0
1737536110000|2025-01-22 08:55:10|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1737536120000|2025-01-22 08:55:20|4572.8|4566.8|4572.6|4566.6|4572.8|4566.8|4572.6|4566.6|0
1737536130000|2025-01-22 08:55:30|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|2
1737536140000|2025-01-22 08:55:40|4572.6|4566.6|4572.6|4566.6|4572.8|4566.8|4572.6|4566.6|0
1737536160000|2025-01-22 08:56:00|4572.8|4566.8|4573.8|4567.8|4573.8|4567.8|4572.8|4566.8|3
1737536170000|2025-01-22 08:56:10|4573.6|4567.6|4574.3|4568.3|4574.3|4568.3|4573.6|4567.6|0
1737536180000|2025-01-22 08:56:20|4574.6|4568.6|4575.6|4569.6|4575.6|4569.6|4574.3|4568.3|3
1737536190000|2025-01-22 08:56:30|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|1
1737536200000|2025-01-22 08:56:40|4576.6|4570.6|4576.3|4570.3|4576.6|4570.6|4576.3|4570.3|0
1737536220000|2025-01-22 08:57:00|4576.8|4570.8|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|0
1737536230000|2025-01-22 08:57:10|4576.8|4570.8|4576.6|4570.6|4577.3|4571.3|4576.6|4570.6|7
1737536240000|2025-01-22 08:57:20|4576.8|4570.8|4576.8|4570.8|4577.3|4571.3|4576.6|4570.6|1
1737536260000|2025-01-22 08:57:40|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|3
1737536280000|2025-01-22 08:58:00|4576.1|4570.1|4576.6|4570.6|4577.1|4571.1|4575.6|4569.6|7
1737536290000|2025-01-22 08:58:10|4575.6|4569.6|4577.3|4571.3|4577.3|4571.3|4575.6|4569.6|2
1737536300000|2025-01-22 08:58:20|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4577.8|4571.8|0
1737536310000|2025-01-22 08:58:30|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.8|4571.8|0
1737536320000|2025-01-22 08:58:40|4577.8|4571.8|4577.3|4571.3|4577.8|4571.8|4576.8|4570.8|2
1737536340000|2025-01-22 08:59:00|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|2
1737536350000|2025-01-22 08:59:10|4578.1|4572.1|4578.3|4572.3|4578.3|4572.3|4577.3|4571.3|0
1737536360000|2025-01-22 08:59:20|4577.8|4571.8|4578.3|4572.3|4578.3|4572.3|4577.8|4571.8|0
1737536380000|2025-01-22 08:59:40|4578.6|4572.6|4578.8|4572.8|4578.8|4572.8|4578.6|4572.6|0
1737536400000|2025-01-22 09:00:00|4579.3|4573.3|4578.8|4572.8|4579.8|4573.8|4578.8|4572.8|4
1737536410000|2025-01-22 09:00:10|4578.6|4572.6|4578.3|4572.3|4578.8|4572.8|4578.3|4572.3|1
1737536430000|2025-01-22 09:00:30|4578.6|4572.6|4579.3|4573.3|4579.3|4573.3|4578.6|4572.6|1
1737536440000|2025-01-22 09:00:40|4579.6|4573.6|4579.8|4573.8|4579.8|4573.8|4579.6|4573.6|0
1737536450000|2025-01-22 09:00:50|4579.6|4573.6|4579.1|4573.1|4579.6|4573.6|4579.1|4573.1|1
1737536460000|2025-01-22 09:01:00|4579.3|4573.3|4580.3|4574.3|4580.3|4574.3|4579.3|4573.3|1
1737536470000|2025-01-22 09:01:10|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|0
1737536490000|2025-01-22 09:01:30|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1737536500000|2025-01-22 09:01:40|4580.6|4574.6|4581.1|4575.1|4581.1|4575.1|4580.6|4574.6|3
1737536510000|2025-01-22 09:01:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1737536520000|2025-01-22 09:02:00|4582.1|4576.1|4582.1|4576.1|4582.3|4576.3|4582.1|4576.1|1
1737536530000|2025-01-22 09:02:10|4581.6|4575.6|4582.1|4576.1|4582.3|4576.3|4581.6|4575.6|1
1737536540000|2025-01-22 09:02:20|4582.3|4576.3|4585.3|4579.3|4585.3|4579.3|4582.3|4576.3|3
1737536550000|2025-01-22 09:02:30|4585.8|4579.8|4585.8|4579.8|4586.3|4580.3|4585.8|4579.8|4
1737536560000|2025-01-22 09:02:40|4585.1|4579.1|4584.1|4578.1|4585.1|4579.1|4584.1|4578.1|3
1737536570000|2025-01-22 09:02:50|4584.3|4578.3|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|1
1737536580000|2025-01-22 09:03:00|||||||||2
1737536590000|2025-01-22 09:03:10|4584.1|4578.1|4584.3|4578.3|4584.3|4578.3|4584.1|4578.1|0
1737536600000|2025-01-22 09:03:20|4584.1|4578.1|4584.3|4578.3|4584.3|4578.3|4584.1|4578.1|0
1737536610000|2025-01-22 09:03:30|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1737536630000|2025-01-22 09:03:50|4584.3|4578.3|4585.1|4579.1|4585.3|4579.3|4584.3|4578.3|0
1737536640000|2025-01-22 09:04:00|4584.9|4578.9|4586.1|4580.1|4586.1|4580.1|4584.9|4578.9|0
1737536650000|2025-01-22 09:04:10|4585.6|4579.6|4586.4|4580.4|4586.4|4580.4|4585.6|4579.6|1
1737536660000|2025-01-22 09:04:20|4585.9|4579.9|4586.4|4580.4|4586.4|4580.4|4585.9|4579.9|0
1737536670000|2025-01-22 09:04:30|4585.9|4579.9|4585.4|4579.4|4586.6|4580.6|4585.4|4579.4|2
1737536680000|2025-01-22 09:04:40|4585.6|4579.6|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|1
1737536690000|2025-01-22 09:04:50|4586.1|4580.1|4585.9|4579.9|4586.1|4580.1|4585.6|4579.6|1
1737536700000|2025-01-22 09:05:00|4586.1|4580.1|4586.6|4580.6|4588.6|4582.6|4586.1|4580.1|9
1737536710000|2025-01-22 09:05:10|4586.4|4580.4|4586.6|4580.6|4586.6|4580.6|4586.4|4580.4|0
1737536720000|2025-01-22 09:05:20|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1737536730000|2025-01-22 09:05:30|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.6|4580.6|0
1737536740000|2025-01-22 09:05:40|4586.6|4580.6|4585.6|4579.6|4586.6|4580.6|4585.6|4579.6|2
1737536750000|2025-01-22 09:05:50|4585.4|4579.4|4586.4|4580.4|4586.4|4580.4|4585.4|4579.4|0
1737536760000|2025-01-22 09:06:00|4586.6|4580.6|4586.4|4580.4|4586.6|4580.6|4586.4|4580.4|0
1737536770000|2025-01-22 09:06:10|4585.9|4579.9|4586.9|4580.9|4586.9|4580.9|4585.6|4579.6|1
1737536780000|2025-01-22 09:06:20|4587.1|4581.1|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|7
1737536790000|2025-01-22 09:06:30|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1737536800000|2025-01-22 09:06:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1737536820000|2025-01-22 09:07:00|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1737536830000|2025-01-22 09:07:10|4585.9|4579.9|4586.9|4580.9|4586.9|4580.9|4585.9|4579.9|0
1737536840000|2025-01-22 09:07:20|4586.6|4580.6|4586.9|4580.9|4587.6|4581.6|4586.1|4580.1|1
1737536850000|2025-01-22 09:07:30|4585.6|4579.6|4586.6|4580.6|4586.6|4580.6|4585.6|4579.6|2
1737536860000|2025-01-22 09:07:40|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|1
1737536870000|2025-01-22 09:07:50|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.6|4579.6|0
1737536880000|2025-01-22 09:08:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|1
1737536890000|2025-01-22 09:08:10|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1737536900000|2025-01-22 09:08:20|4585.9|4579.9|4586.1|4580.1|4586.1|4580.1|4585.9|4579.9|0
1737536910000|2025-01-22 09:08:30|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.6|4579.6|0
1737536920000|2025-01-22 09:08:40|4585.4|4579.4|4585.6|4579.6|4585.6|4579.6|4585.4|4579.4|2
1737536940000|2025-01-22 09:09:00|4585.9|4579.9|4586.6|4580.6|4586.6|4580.6|4585.9|4579.9|1
1737536950000|2025-01-22 09:09:10|4587.2|4581.2|4586.9|4580.9|4587.6|4581.6|4586.9|4580.9|17
1737536970000|2025-01-22 09:09:30|4587.1|4581.1|4586.9|4580.9|4587.1|4581.1|4586.9|4580.9|0
1737536980000|2025-01-22 09:09:40|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1737536990000|2025-01-22 09:09:50|4587.4|4581.4|4587.6|4581.6|4587.6|4581.6|4587.1|4581.1|0
1737537000000|2025-01-22 09:10:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|10
1737537010000|2025-01-22 09:10:10|4587.6|4581.6|4586.1|4580.1|4587.6|4581.6|4585.9|4579.9|2
1737537020000|2025-01-22 09:10:20|4586.6|4580.6|4586.9|4580.9|4586.9|4580.9|4586.6|4580.6|1
1737537030000|2025-01-22 09:10:30|4587.1|4581.1|4587.6|4581.6|4587.6|4581.6|4587.1|4581.1|0
1737537040000|2025-01-22 09:10:40|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.9|4580.9|1
1737537050000|2025-01-22 09:10:50|4585.9|4579.9|4586.1|4580.1|4586.1|4580.1|4585.9|4579.9|0
1737537060000|2025-01-22 09:11:00|4585.9|4579.9|4587.6|4581.6|4587.6|4581.6|4585.9|4579.9|1
1737537090000|2025-01-22 09:11:30|||||||||1
1737537120000|2025-01-22 09:12:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|5
1737537130000|2025-01-22 09:12:10|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1737537170000|2025-01-22 09:12:50|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.6|4580.6|2
1737537180000|2025-01-22 09:13:00|4587.1|4581.1|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|1
1737537190000|2025-01-22 09:13:10|4586.9|4580.9|4586.9|4580.9|4587.1|4581.1|4586.6|4580.6|1
1737537200000|2025-01-22 09:13:20|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1737537220000|2025-01-22 09:13:40|4586.9|4580.9|4585.9|4579.9|4586.9|4580.9|4585.6|4579.6|1
1737537230000|2025-01-22 09:13:50|4586.1|4580.1|4586.1|4580.1|4586.6|4580.6|4586.1|4580.1|0
1737537240000|2025-01-22 09:14:00|4585.9|4579.9|4585.6|4579.6|4585.9|4579.9|4585.4|4579.4|4
1737537250000|2025-01-22 09:14:10|4585.9|4579.9|4583.9|4577.9|4585.9|4579.9|4583.6|4577.6|1
1737537260000|2025-01-22 09:14:20|4584.9|4578.9|4583.9|4577.9|4584.9|4578.9|4583.9|4577.9|1
1737537270000|2025-01-22 09:14:30|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|0
1737537280000|2025-01-22 09:14:40|4582.6|4576.6|4581.1|4575.1|4582.6|4576.6|4580.9|4574.9|0
1737537290000|2025-01-22 09:14:50|4581.4|4575.4|4581.6|4575.6|4581.6|4575.6|4581.4|4575.4|0
1737537300000|2025-01-22 09:15:00|4581.9|4575.9|4582.9|4576.9|4583.4|4577.4|4581.9|4575.9|6
1737537330000|2025-01-22 09:15:30|4582.6|4576.6|4583.6|4577.6|4583.9|4577.9|4582.6|4576.6|0
1737537340000|2025-01-22 09:15:40|4583.9|4577.9|4583.6|4577.6|4583.9|4577.9|4582.6|4576.6|1
1737537350000|2025-01-22 09:15:50|4583.4|4577.4|4583.6|4577.6|4583.6|4577.6|4583.4|4577.4|0
1737537360000|2025-01-22 09:16:00|4583.9|4577.9|4583.9|4577.9|4584.1|4578.1|4583.6|4577.6|1
1737537370000|2025-01-22 09:16:10|4583.6|4577.6|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|0
1737537380000|2025-01-22 09:16:20|4584.1|4578.1|4583.9|4577.9|4584.1|4578.1|4583.9|4577.9|0
1737537390000|2025-01-22 09:16:30|4583.6|4577.6|4583.6|4577.6|4583.9|4577.9|4583.6|4577.6|0
1737537400000|2025-01-22 09:16:40|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|0
1737537410000|2025-01-22 09:16:50|4582.9|4576.9|4580.9|4574.9|4583.1|4577.1|4580.6|4574.6|15
1737537420000|2025-01-22 09:17:00|4581.1|4575.1|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1737537430000|2025-01-22 09:17:10|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1737537440000|2025-01-22 09:17:20|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|5
1737537450000|2025-01-22 09:17:30|4580.6|4574.6|4581.1|4575.1|4581.4|4575.4|4580.6|4574.6|2
1737537460000|2025-01-22 09:17:40|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1737537470000|2025-01-22 09:17:50|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|0
1737537480000|2025-01-22 09:18:00|4580.9|4574.9|4581.1|4575.1|4581.4|4575.4|4580.6|4574.6|1
1737537490000|2025-01-22 09:18:10|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1737537500000|2025-01-22 09:18:20|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1737537510000|2025-01-22 09:18:30|4579.9|4573.9|4579.1|4573.1|4580.1|4574.1|4579.1|4573.1|3
1737537520000|2025-01-22 09:18:40|4579.4|4573.4|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|0
1737537530000|2025-01-22 09:18:50|4579.4|4573.4|4579.4|4573.4|4579.6|4573.6|4579.1|4573.1|0
1737537540000|2025-01-22 09:19:00|4579.6|4573.6|4580.6|4574.6|4580.9|4574.9|4579.6|4573.6|1
1737537550000|2025-01-22 09:19:10|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.6|4574.6|1
1737537560000|2025-01-22 09:19:20|4580.6|4574.6|4579.9|4573.9|4580.6|4574.6|4579.9|4573.9|1
1737537570000|2025-01-22 09:19:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1737537580000|2025-01-22 09:19:40|4580.9|4574.9|4580.9|4574.9|4581.4|4575.4|4580.9|4574.9|0
1737537590000|2025-01-22 09:19:50|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|0
1737537610000|2025-01-22 09:20:10|4581.6|4575.6|4581.4|4575.4|4581.6|4575.6|4581.4|4575.4|1
1737537620000|2025-01-22 09:20:20|4581.2|4575.2|4580.9|4574.9|4581.2|4575.2|4580.6|4574.6|1
1737537640000|2025-01-22 09:20:40|4580.6|4574.6|4580.4|4574.4|4580.6|4574.6|4580.4|4574.4|0
1737537650000|2025-01-22 09:20:50|4579.6|4573.6|4580.4|4574.4|4581.4|4575.4|4579.6|4573.6|6
1737537660000|2025-01-22 09:21:00|4579.9|4573.9|4580.1|4574.1|4580.1|4574.1|4579.6|4573.6|0
1737537670000|2025-01-22 09:21:10|4579.9|4573.9|4581.6|4575.6|4581.9|4575.9|4579.9|4573.9|1
1737537680000|2025-01-22 09:21:20|4581.9|4575.9|4581.9|4575.9|4582.1|4576.1|4581.6|4575.6|0
1737537690000|2025-01-22 09:21:30|4581.6|4575.6|4581.4|4575.4|4581.6|4575.6|4581.4|4575.4|0
1737537700000|2025-01-22 09:21:40|4581.6|4575.6|4580.6|4574.6|4581.6|4575.6|4580.4|4574.4|1
1737537710000|2025-01-22 09:21:50|4580.4|4574.4|4580.1|4574.1|4580.4|4574.4|4579.9|4573.9|0
1737537720000|2025-01-22 09:22:00|4580.4|4574.4|4579.9|4573.9|4580.6|4574.6|4579.9|4573.9|0
1737537740000|2025-01-22 09:22:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1737537750000|2025-01-22 09:22:30|4580.6|4574.6|4580.4|4574.4|4580.6|4574.6|4580.4|4574.4|1
1737537760000|2025-01-22 09:22:40|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1737537770000|2025-01-22 09:22:50|4580.4|4574.4|4579.9|4573.9|4580.4|4574.4|4579.9|4573.9|0
1737537780000|2025-01-22 09:23:00|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1737537800000|2025-01-22 09:23:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1737537810000|2025-01-22 09:23:30|4579.9|4573.9|4580.4|4574.4|4580.9|4574.9|4579.9|4573.9|0
1737537820000|2025-01-22 09:23:40|4580.6|4574.6|4581.1|4575.1|4581.1|4575.1|4580.4|4574.4|0
1737537830000|2025-01-22 09:23:50|4581.4|4575.4|4580.6|4574.6|4581.4|4575.4|4580.6|4574.6|0
1737537840000|2025-01-22 09:24:00|4580.9|4574.9|4579.9|4573.9|4580.9|4574.9|4579.9|4573.9|0
1737537850000|2025-01-22 09:24:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|1
1737537860000|2025-01-22 09:24:20|4579.4|4573.4|4578.4|4572.4|4579.4|4573.4|4578.4|4572.4|2
1737537870000|2025-01-22 09:24:30|4578.2|4572.2|4577.9|4571.9|4578.2|4572.2|4577.6|4571.6|1
1737537880000|2025-01-22 09:24:40|4578.2|4572.2|4579.4|4573.4|4579.4|4573.4|4578.2|4572.2|0
1737537890000|2025-01-22 09:24:50|4579.6|4573.6|4580.4|4574.4|4580.4|4574.4|4579.6|4573.6|0
1737537900000|2025-01-22 09:25:00|4580.6|4574.6|4581.4|4575.4|4581.9|4575.9|4580.6|4574.6|1
1737537910000|2025-01-22 09:25:10|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|1
1737537920000|2025-01-22 09:25:20|4579.9|4573.9|4579.6|4573.6|4579.9|4573.9|4579.6|4573.6|0
1737537940000|2025-01-22 09:25:40|4580.4|4574.4|4579.9|4573.9|4580.4|4574.4|4579.9|4573.9|1
1737537950000|2025-01-22 09:25:50|4580.4|4574.4|4580.6|4574.6|4580.6|4574.6|4580.4|4574.4|0
1737537960000|2025-01-22 09:26:00|4580.9|4574.9|4581.6|4575.6|4581.6|4575.6|4580.9|4574.9|0
1737537970000|2025-01-22 09:26:10|4581.9|4575.9|4582.4|4576.4|4582.4|4576.4|4581.9|4575.9|0
1737537980000|2025-01-22 09:26:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4581.9|4575.9|0
1737537990000|2025-01-22 09:26:30|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1737538020000|2025-01-22 09:27:00|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1737538030000|2025-01-22 09:27:10|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.1|4577.1|0
1737538040000|2025-01-22 09:27:20|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1737538060000|2025-01-22 09:27:40|4583.4|4577.4|4583.6|4577.6|4583.6|4577.6|4583.4|4577.4|0
1737538070000|2025-01-22 09:27:50|4583.9|4577.9|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|1
1737538080000|2025-01-22 09:28:00|4584.9|4578.9|4584.1|4578.1|4584.9|4578.9|4584.1|4578.1|4
1737538100000|2025-01-22 09:28:20|4584.4|4578.4|4584.1|4578.1|4584.4|4578.4|4584.1|4578.1|0
1737538110000|2025-01-22 09:28:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|0
1737538130000|2025-01-22 09:28:50|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|2
1737538140000|2025-01-22 09:29:00|4582.4|4576.4|4581.9|4575.9|4582.4|4576.4|4581.9|4575.9|0
1737538150000|2025-01-22 09:29:10|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1737538160000|2025-01-22 09:29:20|4581.4|4575.4|4582.6|4576.6|4582.6|4576.6|4581.4|4575.4|0
1737538170000|2025-01-22 09:29:30|4582.4|4576.4|4582.4|4576.4|4582.6|4576.6|4582.4|4576.4|0
1737538190000|2025-01-22 09:29:50|4582.1|4576.1|4582.4|4576.4|4582.4|4576.4|4581.6|4575.6|2
1737538200000|2025-01-22 09:30:00|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.6|4575.6|0
1737538210000|2025-01-22 09:30:10|4581.9|4575.9|4581.6|4575.6|4582.4|4576.4|4581.6|4575.6|0
1737538220000|2025-01-22 09:30:20|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.6|4575.6|0
1737538230000|2025-01-22 09:30:30|4581.4|4575.4|4581.4|4575.4|4581.6|4575.6|4580.9|4574.9|0
1737538240000|2025-01-22 09:30:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1737538250000|2025-01-22 09:30:50|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.4|4575.4|0
1737538260000|2025-01-22 09:31:00|4581.4|4575.4|4581.6|4575.6|4581.6|4575.6|4581.4|4575.4|0
1737538270000|2025-01-22 09:31:10|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1737538280000|2025-01-22 09:31:20|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1737538290000|2025-01-22 09:31:30|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1737538300000|2025-01-22 09:31:40|4581.4|4575.4|4581.9|4575.9|4582.4|4576.4|4581.4|4575.4|0
1737538310000|2025-01-22 09:31:50|4581.6|4575.6|4581.4|4575.4|4581.6|4575.6|4581.4|4575.4|0
1737538320000|2025-01-22 09:32:00|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1737538330000|2025-01-22 09:32:10|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1737538340000|2025-01-22 09:32:20|4581.4|4575.4|4580.9|4574.9|4581.4|4575.4|4580.9|4574.9|0
1737538350000|2025-01-22 09:32:30|4581.1|4575.1|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|0
1737538360000|2025-01-22 09:32:40|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1737538370000|2025-01-22 09:32:50|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|2
1737538380000|2025-01-22 09:33:00|4579.9|4573.9|4579.9|4573.9|4580.4|4574.4|4579.9|4573.9|0
1737538390000|2025-01-22 09:33:10|4579.6|4573.6|4580.4|4574.4|4580.4|4574.4|4579.6|4573.6|0
1737538400000|2025-01-22 09:33:20|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1737538410000|2025-01-22 09:33:30|4580.9|4574.9|4580.1|4574.1|4580.9|4574.9|4580.1|4574.1|0
1737538420000|2025-01-22 09:33:40|4580.4|4574.4|4581.1|4575.1|4581.4|4575.4|4579.9|4573.9|0
1737538430000|2025-01-22 09:33:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1737538440000|2025-01-22 09:34:00|4581.6|4575.6|4581.4|4575.4|4581.6|4575.6|4580.4|4574.4|0
1737538450000|2025-01-22 09:34:10|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.4|4574.4|0
1737538460000|2025-01-22 09:34:20|4580.6|4574.6|4580.4|4574.4|4580.6|4574.6|4580.4|4574.4|0
1737538470000|2025-01-22 09:34:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1737538480000|2025-01-22 09:34:40|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1737538490000|2025-01-22 09:34:50|4579.6|4573.6|4579.6|4573.6|4579.9|4573.9|4579.6|4573.6|0
1737538500000|2025-01-22 09:35:00|4579.4|4573.4|4579.6|4573.6|4579.6|4573.6|4579.4|4573.4|0
1737538510000|2025-01-22 09:35:10|4580.4|4574.4|4580.6|4574.6|4580.6|4574.6|4580.4|4574.4|1
1737538520000|2025-01-22 09:35:20|4580.4|4574.4|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|0
1737538530000|2025-01-22 09:35:30|4580.4|4574.4|4580.1|4574.1|4580.4|4574.4|4580.1|4574.1|0
1737538560000|2025-01-22 09:36:00|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1737538570000|2025-01-22 09:36:10|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.6|4574.6|0
1737538580000|2025-01-22 09:36:20|4581.6|4575.6|4582.1|4576.1|4582.1|4576.1|4581.6|4575.6|0
1737538590000|2025-01-22 09:36:30|4582.4|4576.4|4581.9|4575.9|4582.4|4576.4|4581.9|4575.9|0
1737538600000|2025-01-22 09:36:40|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1737538620000|2025-01-22 09:37:00|4582.4|4576.4|4582.1|4576.1|4582.4|4576.4|4582.1|4576.1|0
1737538640000|2025-01-22 09:37:20|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|1
1737538650000|2025-01-22 09:37:30|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1737538690000|2025-01-22 09:38:10|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1737538710000|2025-01-22 09:38:30|4581.4|4575.4|4580.7|4574.7|4581.4|4575.4|4580.4|4574.4|1
1737538720000|2025-01-22 09:38:40|4580.9|4574.9|4580.7|4574.7|4580.9|4574.9|4580.7|4574.7|0
1737538740000|2025-01-22 09:39:00|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1737538750000|2025-01-22 09:39:10|4580.2|4574.2|4580.2|4574.2|4580.4|4574.4|4580.2|4574.2|0
1737538760000|2025-01-22 09:39:20|4579.9|4573.9|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|3
1737538770000|2025-01-22 09:39:30|4579.9|4573.9|4580.2|4574.2|4580.7|4574.7|4579.9|4573.9|0
1737538780000|2025-01-22 09:39:40|4579.9|4573.9|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|0
1737538790000|2025-01-22 09:39:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|2
1737538800000|2025-01-22 09:40:00|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1737538810000|2025-01-22 09:40:10|4580.4|4574.4|4580.2|4574.2|4580.4|4574.4|4580.2|4574.2|0
1737538820000|2025-01-22 09:40:20|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1737538830000|2025-01-22 09:40:30|4579.7|4573.7|4578.9|4572.9|4579.7|4573.7|4578.9|4572.9|1
1737538840000|2025-01-22 09:40:40|4578.4|4572.4|4579.4|4573.4|4579.4|4573.4|4577.9|4571.9|8
1737538850000|2025-01-22 09:40:50|4579.2|4573.2|4579.4|4573.4|4579.4|4573.4|4579.2|4573.2|0
1737538860000|2025-01-22 09:41:00|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1737538870000|2025-01-22 09:41:10|4579.4|4573.4|4579.2|4573.2|4579.4|4573.4|4579.2|4573.2|0
1737538890000|2025-01-22 09:41:30|4579.4|4573.4|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|0
1737538900000|2025-01-22 09:41:40|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|1
1737538910000|2025-01-22 09:41:50|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1737538920000|2025-01-22 09:42:00|4580.4|4574.4|4580.2|4574.2|4580.4|4574.4|4580.2|4574.2|0
1737538930000|2025-01-22 09:42:10|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.2|4574.2|0
1737538940000|2025-01-22 09:42:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1737538950000|2025-01-22 09:42:30|4580.9|4574.9|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|1
1737538970000|2025-01-22 09:42:50|4582.2|4576.2|4581.9|4575.9|4582.2|4576.2|4581.9|4575.9|0
1737538980000|2025-01-22 09:43:00|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1737539000000|2025-01-22 09:43:20|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1737539010000|2025-01-22 09:43:30|4583.9|4577.9|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|2
1737539020000|2025-01-22 09:43:40|4584.7|4578.7|4585.2|4579.2|4585.2|4579.2|4584.7|4578.7|0
1737539030000|2025-01-22 09:43:50|4584.6|4578.6|4584.2|4578.2|4584.6|4578.6|4584.2|4578.2|0
1737539040000|2025-01-22 09:44:00|4584.4|4578.4|4584.2|4578.2|4584.4|4578.4|4583.9|4577.9|0
1737539050000|2025-01-22 09:44:10|4584.4|4578.4|4584.2|4578.2|4584.4|4578.4|4584.2|4578.2|0
1737539060000|2025-01-22 09:44:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1737539070000|2025-01-22 09:44:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1737539110000|2025-01-22 09:45:10|4582.7|4576.7|4581.9|4575.9|4582.7|4576.7|4581.9|4575.9|2
1737539120000|2025-01-22 09:45:20|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.4|4575.4|0
1737539130000|2025-01-22 09:45:30|4581.9|4575.9|4582.4|4576.4|4582.9|4576.9|4581.9|4575.9|0
1737539140000|2025-01-22 09:45:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1737539150000|2025-01-22 09:45:50|4581.9|4575.9|4582.2|4576.2|4582.4|4576.4|4581.9|4575.9|0
1737539170000|2025-01-22 09:46:10|4581.9|4575.9|4581.7|4575.7|4581.9|4575.9|4581.7|4575.7|0
1737539180000|2025-01-22 09:46:20|4580.9|4574.9|4581.9|4575.9|4581.9|4575.9|4580.9|4574.9|0
1737539200000|2025-01-22 09:46:40|4581.7|4575.7|4581.4|4575.4|4581.9|4575.9|4581.2|4575.2|0
1737539210000|2025-01-22 09:46:50|4581.7|4575.7|4581.2|4575.2|4581.7|4575.7|4581.2|4575.2|0
1737539220000|2025-01-22 09:47:00|4581.7|4575.7|4581.4|4575.4|4581.7|4575.7|4581.2|4575.2|0
1737539230000|2025-01-22 09:47:10|4581.7|4575.7|4580.9|4574.9|4581.7|4575.7|4580.9|4574.9|0
1737539240000|2025-01-22 09:47:20|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1737539250000|2025-01-22 09:47:30|4581.2|4575.2|4580.9|4574.9|4581.2|4575.2|4580.9|4574.9|0
1737539260000|2025-01-22 09:47:40|4581.4|4575.4|4580.9|4574.9|4581.4|4575.4|4580.9|4574.9|0
1737539270000|2025-01-22 09:47:50|4581.2|4575.2|4579.7|4573.7|4581.4|4575.4|4579.7|4573.7|1
1737539280000|2025-01-22 09:48:00|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1737539290000|2025-01-22 09:48:10|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.7|4573.7|0
1737539300000|2025-01-22 09:48:20|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1737539310000|2025-01-22 09:48:30|4580.2|4574.2|4578.7|4572.7|4580.2|4574.2|4578.7|4572.7|1
1737539320000|2025-01-22 09:48:40|4578.9|4572.9|4578.4|4572.4|4579.2|4573.2|4578.4|4572.4|0
1737539330000|2025-01-22 09:48:50|4578.2|4572.2|4575.9|4569.9|4578.4|4572.4|4574.9|4568.9|6
1737539350000|2025-01-22 09:49:10|4576.2|4570.2|4576.9|4570.9|4576.9|4570.9|4576.2|4570.2|0
1737539390000|2025-01-22 09:49:50|4577.2|4571.2|4577.4|4571.4|4577.4|4571.4|4577.2|4571.2|0
1737539400000|2025-01-22 09:50:00|4577.7|4571.7|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|0
1737539410000|2025-01-22 09:50:10|4577.7|4571.7|4577.7|4571.7|4577.9|4571.9|4577.7|4571.7|0
1737539420000|2025-01-22 09:50:20|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|2
1737539430000|2025-01-22 09:50:30|4576.2|4570.2|4576.4|4570.4|4576.4|4570.4|4576.2|4570.2|0
1737539440000|2025-01-22 09:50:40|4575.9|4569.9|4575.7|4569.7|4575.9|4569.9|4575.7|4569.7|0
1737539450000|2025-01-22 09:50:50|4575.4|4569.4|4575.2|4569.2|4575.4|4569.4|4575.2|4569.2|0
1737539460000|2025-01-22 09:51:00|4574.9|4568.9|4575.4|4569.4|4575.4|4569.4|4574.9|4568.9|0
1737539490000|2025-01-22 09:51:30|4575.7|4569.7|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|0
1737539500000|2025-01-22 09:51:40|4574.9|4568.9|4574.4|4568.4|4574.9|4568.9|4573.9|4567.9|1
1737539510000|2025-01-22 09:51:50|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1737539520000|2025-01-22 09:52:00|4573.9|4567.9|4574.9|4568.9|4574.9|4568.9|4573.9|4567.9|0
1737539530000|2025-01-22 09:52:10|4575.2|4569.2|4574.9|4568.9|4575.2|4569.2|4574.9|4568.9|0
1737539590000|2025-01-22 09:53:10|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4573.9|4567.9|1
1737539600000|2025-01-22 09:53:20|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.7|4567.7|1
1737539610000|2025-01-22 09:53:30|4574.4|4568.4|4574.9|4568.9|4574.9|4568.9|4574.4|4568.4|0
1737539620000|2025-01-22 09:53:40|4574.4|4568.4|4574.9|4568.9|4574.9|4568.9|4574.4|4568.4|0
1737539630000|2025-01-22 09:53:50|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.4|4569.4|0
1737539640000|2025-01-22 09:54:00|4576.2|4570.2|4575.9|4569.9|4576.2|4570.2|4575.9|4569.9|1
1737539650000|2025-01-22 09:54:10|4576.7|4570.7|4576.9|4570.9|4577.4|4571.4|4576.7|4570.7|1
1737539660000|2025-01-22 09:54:20|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1737539670000|2025-01-22 09:54:30|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|0
1737539680000|2025-01-22 09:54:40|4576.9|4570.9|4575.7|4569.7|4576.9|4570.9|4575.7|4569.7|1
1737539710000|2025-01-22 09:55:10|4575.9|4569.9|4574.9|4568.9|4575.9|4569.9|4574.9|4568.9|1
1737539720000|2025-01-22 09:55:20|4574.7|4568.7|4574.9|4568.9|4575.2|4569.2|4574.7|4568.7|0
1737539740000|2025-01-22 09:55:40|4575.4|4569.4|4575.2|4569.2|4575.4|4569.4|4575.2|4569.2|0
1737539750000|2025-01-22 09:55:50|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.4|4569.4|0
1737539760000|2025-01-22 09:56:00|4576.4|4570.4|4577.4|4571.4|4577.4|4571.4|4576.4|4570.4|0
1737539770000|2025-01-22 09:56:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1737539780000|2025-01-22 09:56:20|4577.4|4571.4|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|0
1737539790000|2025-01-22 09:56:30|4578.4|4572.4|4579.9|4573.9|4579.9|4573.9|4578.4|4572.4|2
1737539800000|2025-01-22 09:56:40|4579.7|4573.7|4581.7|4575.7|4581.7|4575.7|4579.7|4573.7|3
1737539810000|2025-01-22 09:56:50|4581.9|4575.9|4583.2|4577.2|4583.4|4577.4|4581.9|4575.9|5
1737539820000|2025-01-22 09:57:00|4583.4|4577.4|4583.9|4577.9|4584.4|4578.4|4583.4|4577.4|0
1737539840000|2025-01-22 09:57:20|4583.1|4577.1|4582.9|4576.9|4583.2|4577.2|4582.9|4576.9|4
1737539850000|2025-01-22 09:57:30|4583.2|4577.2|4585.4|4579.4|4585.4|4579.4|4583.2|4577.2|2
1737539860000|2025-01-22 09:57:40|4585.2|4579.2|4586.4|4580.4|4586.4|4580.4|4585.2|4579.2|0
1737539870000|2025-01-22 09:57:50|4586.2|4580.2|4590.2|4584.2|4590.4|4584.4|4586.2|4580.2|17
1737539880000|2025-01-22 09:58:00|4590.4|4584.4|4590.2|4584.2|4590.4|4584.4|4590.2|4584.2|2
1737539890000|2025-01-22 09:58:10|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1737539900000|2025-01-22 09:58:20|4590.7|4584.7|4591.2|4585.2|4591.4|4585.4|4590.7|4584.7|2
1737539910000|2025-01-22 09:58:30|4592.4|4586.4|4591.2|4585.2|4592.4|4586.4|4591.2|4585.2|11
1737539920000|2025-01-22 09:58:40|4592.9|4586.9|4592.9|4586.9|4593.2|4587.2|4592.9|4586.9|62
1737539930000|2025-01-22 09:58:50|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|2
1737539940000|2025-01-22 09:59:00|4593.4|4587.4|4594.2|4588.2|4594.2|4588.2|4592.9|4586.9|5
1737539950000|2025-01-22 09:59:10|4593.9|4587.9|4594.2|4588.2|4594.4|4588.4|4593.9|4587.9|2
1737539960000|2025-01-22 09:59:20|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|6
1737539970000|2025-01-22 09:59:30|4592.2|4586.2|4589.9|4583.9|4592.2|4586.2|4589.9|4583.9|6
1737539980000|2025-01-22 09:59:40|4590.2|4584.2|4589.9|4583.9|4590.2|4584.2|4589.9|4583.9|0
1737539990000|2025-01-22 09:59:50|4590.2|4584.2|4590.2|4584.2|4590.4|4584.4|4589.9|4583.9|0
1737540010000|2025-01-22 10:00:10|4589.4|4583.4|4589.2|4583.2|4589.4|4583.4|4588.9|4582.9|0
1737540020000|2025-01-22 10:00:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1737540030000|2025-01-22 10:00:30|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1737540040000|2025-01-22 10:00:40|4588.2|4582.2|4591.7|4585.7|4591.7|4585.7|4588.2|4582.2|5
1737540050000|2025-01-22 10:00:50|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|1
1737540070000|2025-01-22 10:01:10|4590.5|4584.5|4589.9|4583.9|4590.5|4584.5|4589.9|4583.9|0
1737540080000|2025-01-22 10:01:20|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1737540100000|2025-01-22 10:01:40|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1737540130000|2025-01-22 10:02:10|||||||||1
1737540140000|2025-01-22 10:02:20|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|2
1737540160000|2025-01-22 10:02:40|4588.7|4582.7|4588.9|4582.9|4588.9|4582.9|4587.9|4581.9|0
1737540170000|2025-01-22 10:02:50|4588.7|4582.7|4587.9|4581.9|4588.7|4582.7|4587.9|4581.9|0
1737540180000|2025-01-22 10:03:00|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|0
1737540190000|2025-01-22 10:03:10|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1737540200000|2025-01-22 10:03:20|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|1
1737540220000|2025-01-22 10:03:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1737540240000|2025-01-22 10:04:00|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1737540260000|2025-01-22 10:04:20|4587.7|4581.7|4587.4|4581.4|4587.7|4581.7|4587.4|4581.4|1
1737540270000|2025-01-22 10:04:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1737540280000|2025-01-22 10:04:40|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1737540290000|2025-01-22 10:04:50|4588.4|4582.4|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|0
1737540310000|2025-01-22 10:05:10|4589.4|4583.4|4589.7|4583.7|4589.7|4583.7|4588.9|4582.9|0
1737540320000|2025-01-22 10:05:20|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|1
1737540360000|2025-01-22 10:06:00|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1737540390000|2025-01-22 10:06:30|4589.7|4583.7|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1737540420000|2025-01-22 10:07:00|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1737540430000|2025-01-22 10:07:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1737540440000|2025-01-22 10:07:20|4589.7|4583.7|4588.9|4582.9|4589.7|4583.7|4588.9|4582.9|1
1737540450000|2025-01-22 10:07:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1737540460000|2025-01-22 10:07:40|4588.4|4582.4|4588.7|4582.7|4588.7|4582.7|4588.4|4582.4|0
1737540480000|2025-01-22 10:08:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|2
1737540500000|2025-01-22 10:08:20|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|0
1737540560000|2025-01-22 10:09:20|4588.7|4582.7|4587.9|4581.9|4588.7|4582.7|4587.9|4581.9|0
1737540590000|2025-01-22 10:09:50|4587.7|4581.7|4588.7|4582.7|4588.7|4582.7|4587.7|4581.7|0
1737540600000|2025-01-22 10:10:00|4588.4|4582.4|4588.7|4582.7|4588.7|4582.7|4588.4|4582.4|0
1737540610000|2025-01-22 10:10:10|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1737540620000|2025-01-22 10:10:20|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|0
1737540630000|2025-01-22 10:10:30|4589.7|4583.7|4589.9|4583.9|4589.9|4583.9|4589.7|4583.7|0
1737540640000|2025-01-22 10:10:40|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|0
1737540650000|2025-01-22 10:10:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.4|4583.4|0
1737540660000|2025-01-22 10:11:00|4589.4|4583.4|4589.2|4583.2|4589.4|4583.4|4589.2|4583.2|1
1737540670000|2025-01-22 10:11:10|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|0
1737540690000|2025-01-22 10:11:30|4588.7|4582.7|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|0
1737540700000|2025-01-22 10:11:40|4588.7|4582.7|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|0
1737540730000|2025-01-22 10:12:10|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|0
1737540740000|2025-01-22 10:12:20|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|4
1737540750000|2025-01-22 10:12:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|1
1737540770000|2025-01-22 10:12:50|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4585.9|4579.9|15
1737540790000|2025-01-22 10:13:10|4587|4581|4587|4581|4587|4581|4586.4|4580.4|0
1737540820000|2025-01-22 10:13:40|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1737540830000|2025-01-22 10:13:50|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1737540840000|2025-01-22 10:14:00|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.5|4580.5|0
1737540860000|2025-01-22 10:14:20|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|4
1737540870000|2025-01-22 10:14:30|4587.5|4581.5|4586.7|4580.7|4587.5|4581.5|4586.7|4580.7|1
1737540900000|2025-01-22 10:15:00|4586.9|4580.9|4586.5|4580.5|4587.2|4581.2|4586.5|4580.5|1
1737540910000|2025-01-22 10:15:10|4586.7|4580.7|4585.7|4579.7|4586.7|4580.7|4585.2|4579.2|1
1737540920000|2025-01-22 10:15:20|4585.4|4579.4|4585.2|4579.2|4585.7|4579.7|4585.2|4579.2|0
1737540940000|2025-01-22 10:15:40|4585.5|4579.5|4585.2|4579.2|4585.7|4579.7|4585.2|4579.2|0
1737540960000|2025-01-22 10:16:00|4585|4579|4585.7|4579.7|4585.7|4579.7|4585|4579|0
1737540980000|2025-01-22 10:16:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1737540990000|2025-01-22 10:16:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1737541000000|2025-01-22 10:16:40|4585.9|4579.9|4585.7|4579.7|4585.9|4579.9|4585.7|4579.7|0
1737541010000|2025-01-22 10:16:50|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1737541030000|2025-01-22 10:17:10|4585.7|4579.7|4586.2|4580.2|4586.5|4580.5|4585.7|4579.7|4
1737541040000|2025-01-22 10:17:20|4586|4580|4586|4580|4586|4580|4586|4580|0
1737541050000|2025-01-22 10:17:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1737541070000|2025-01-22 10:17:50|4586|4580|4585.7|4579.7|4586.2|4580.2|4585.7|4579.7|0
1737541080000|2025-01-22 10:18:00|4586.2|4580.2|4586|4580|4586.2|4580.2|4586|4580|0
1737541090000|2025-01-22 10:18:10|4586.2|4580.2|4586.7|4580.7|4587.2|4581.2|4586.2|4580.2|0
1737541100000|2025-01-22 10:18:20|4587.2|4581.2|4586.2|4580.2|4587.2|4581.2|4586.2|4580.2|0
1737541110000|2025-01-22 10:18:30|4586|4580|4586.2|4580.2|4586.7|4580.7|4586|4580|0
1737541120000|2025-01-22 10:18:40|4586|4580|4586|4580|4586|4580|4586|4580|0
1737541130000|2025-01-22 10:18:50|4586.2|4580.2|4586.2|4580.2|4586.5|4580.5|4586.2|4580.2|0
1737541140000|2025-01-22 10:19:00|4586|4580|4585.7|4579.7|4586|4580|4585|4579|1
1737541150000|2025-01-22 10:19:10|4585.9|4579.9|4586|4580|4586.4|4580.4|4585.7|4579.7|3
1737541160000|2025-01-22 10:19:20|4586.2|4580.2|4585.7|4579.7|4586.2|4580.2|4585.7|4579.7|0
1737541170000|2025-01-22 10:19:30|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1737541180000|2025-01-22 10:19:40|4586|4580|4585.4|4579.4|4586|4580|4585.4|4579.4|0
1737541190000|2025-01-22 10:19:50|4585.2|4579.2|4585|4579|4585.2|4579.2|4585|4579|0
1737541200000|2025-01-22 10:20:00|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1737541210000|2025-01-22 10:20:10|4584.5|4578.5|4584.7|4578.7|4584.7|4578.7|4584.5|4578.5|0
1737541220000|2025-01-22 10:20:20|4583.7|4577.7|4583.9|4577.9|4583.9|4577.9|4583.7|4577.7|1
1737541230000|2025-01-22 10:20:30|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|5
1737541240000|2025-01-22 10:20:40|4584|4578|4584|4578|4584|4578|4584|4578|0
1737541250000|2025-01-22 10:20:50|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|0
1737541260000|2025-01-22 10:21:00|4584.4|4578.4|4583.7|4577.7|4584.7|4578.7|4583.7|4577.7|1
1737541270000|2025-01-22 10:21:10|4584.2|4578.2|4583.7|4577.7|4584.2|4578.2|4583.7|4577.7|0
1737541280000|2025-01-22 10:21:20|4583.4|4577.4|4583.7|4577.7|4583.7|4577.7|4583.4|4577.4|0
1737541290000|2025-01-22 10:21:30|4583.9|4577.9|4583.7|4577.7|4584.7|4578.7|4583.7|4577.7|5
1737541300000|2025-01-22 10:21:40|4584|4578|4584.4|4578.4|4584.4|4578.4|4584|4578|0
1737541310000|2025-01-22 10:21:50|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1737541320000|2025-01-22 10:22:00|4586|4580|4586|4580|4586|4580|4586|4580|2
1737541330000|2025-01-22 10:22:10|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|0
1737541340000|2025-01-22 10:22:20|4586.2|4580.2|4586|4580|4586.2|4580.2|4586|4580|0
1737541350000|2025-01-22 10:22:30|4586.2|4580.2|4586|4580|4586.2|4580.2|4586|4580|2
1737541360000|2025-01-22 10:22:40|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1737541370000|2025-01-22 10:22:50|4586.4|4580.4|4586.2|4580.2|4586.4|4580.4|4586.2|4580.2|0
1737541380000|2025-01-22 10:23:00|4586|4580|4586|4580|4586|4580|4586|4580|0
1737541400000|2025-01-22 10:23:20|4585.7|4579.7|4586|4580|4586|4580|4585|4579|2
1737541410000|2025-01-22 10:23:30|4585.7|4579.7|4585.4|4579.4|4585.7|4579.7|4585.2|4579.2|0
1737541420000|2025-01-22 10:23:40|4585.2|4579.2|4585|4579|4585.4|4579.4|4585|4579|0
1737541430000|2025-01-22 10:23:50|4584.7|4578.7|4585.7|4579.7|4586|4580|4584.7|4578.7|2
1737541440000|2025-01-22 10:24:00|4586|4580|4586.4|4580.4|4586.4|4580.4|4586|4580|1
1737541450000|2025-01-22 10:24:10|4586.7|4580.7|4587.7|4581.7|4587.7|4581.7|4586.7|4580.7|0
1737541460000|2025-01-22 10:24:20|4587.9|4581.9|4588.7|4582.7|4588.7|4582.7|4587.9|4581.9|1
1737541470000|2025-01-22 10:24:30|4589|4583|4589.7|4583.7|4589.7|4583.7|4589|4583|3
1737541480000|2025-01-22 10:24:40|4589.5|4583.5|4589|4583|4589.5|4583.5|4589|4583|1
1737541500000|2025-01-22 10:25:00|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1737541510000|2025-01-22 10:25:10|4588|4582|4588|4582|4588.2|4582.2|4588|4582|0
1737541530000|2025-01-22 10:25:30|4587.4|4581.4|4587|4581|4587.4|4581.4|4587|4581|1
1737541540000|2025-01-22 10:25:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1737541550000|2025-01-22 10:25:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1737541560000|2025-01-22 10:26:00|4588.2|4582.2|4589|4583|4589|4583|4588|4582|2
1737541570000|2025-01-22 10:26:10|4588.7|4582.7|4589|4583|4589|4583|4588.7|4582.7|0
1737541580000|2025-01-22 10:26:20|4588.7|4582.7|4589|4583|4589|4583|4588.7|4582.7|1
1737541590000|2025-01-22 10:26:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1737541610000|2025-01-22 10:26:50|4589|4583|4588.5|4582.5|4589|4583|4588.5|4582.5|0
1737541620000|2025-01-22 10:27:00|4588.7|4582.7|4588|4582|4589|4583|4588|4582|1
1737541630000|2025-01-22 10:27:10|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1737541650000|2025-01-22 10:27:30|4588|4582|4588|4582|4588|4582|4588|4582|0
1737541660000|2025-01-22 10:27:40|4587.7|4581.7|4587.7|4581.7|4588|4582|4587.7|4581.7|0
1737541680000|2025-01-22 10:28:00|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1737541690000|2025-01-22 10:28:10|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1737541700000|2025-01-22 10:28:20|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|0
1737541710000|2025-01-22 10:28:30|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587|4581|0
1737541730000|2025-01-22 10:28:50|4587|4581|4587.2|4581.2|4587.2|4581.2|4587|4581|0
1737541740000|2025-01-22 10:29:00|4587|4581|4587|4581|4587|4581|4586.7|4580.7|0
1737541750000|2025-01-22 10:29:10|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|0
1737541790000|2025-01-22 10:29:50|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|1
1737541800000|2025-01-22 10:30:00|4588.7|4582.7|4589|4583|4589|4583|4588.7|4582.7|0
1737541810000|2025-01-22 10:30:10|4588.7|4582.7|4590.2|4584.2|4590.4|4584.4|4588.7|4582.7|2
1737541820000|2025-01-22 10:30:20|4590|4584|4590.9|4584.9|4591.2|4585.2|4590|4584|0
1737541830000|2025-01-22 10:30:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1737541880000|2025-01-22 10:31:20|4593.9|4587.9|4592.7|4586.7|4593.9|4587.9|4592.7|4586.7|4
1737541890000|2025-01-22 10:31:30|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|1
1737541900000|2025-01-22 10:31:40|4591.2|4585.2|4591.4|4585.4|4591.4|4585.4|4591.2|4585.2|2
1737541910000|2025-01-22 10:31:50|4591.2|4585.2|4591.4|4585.4|4591.4|4585.4|4591|4585|0
1737541920000|2025-01-22 10:32:00|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1737541930000|2025-01-22 10:32:10|4591|4585|4591.2|4585.2|4591.2|4585.2|4590.7|4584.7|1
1737541940000|2025-01-22 10:32:20|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.2|4585.2|0
1737541950000|2025-01-22 10:32:30|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1737541960000|2025-01-22 10:32:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1737541970000|2025-01-22 10:32:50|4591.2|4585.2|4591|4585|4591.2|4585.2|4591|4585|0
1737541990000|2025-01-22 10:33:10|4591.4|4585.4|4592|4586|4592.2|4586.2|4591.4|4585.4|1
1737542000000|2025-01-22 10:33:20|4591.7|4585.7|4591.7|4585.7|4592|4586|4591.7|4585.7|0
1737542010000|2025-01-22 10:33:30|4591.4|4585.4|4591|4585|4591.4|4585.4|4591|4585|0
1737542020000|2025-01-22 10:33:40|4590.7|4584.7|4590.5|4584.5|4590.7|4584.7|4590.5|4584.5|0
1737542040000|2025-01-22 10:34:00|4589.7|4583.7|4590|4584|4590|4584|4589.7|4583.7|1
1737542050000|2025-01-22 10:34:10|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1737542060000|2025-01-22 10:34:20|4589.4|4583.4|4589|4583|4589.4|4583.4|4589|4583|0
1737542070000|2025-01-22 10:34:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1737542080000|2025-01-22 10:34:40|4589.7|4583.7|4591|4585|4591|4585|4589.7|4583.7|3
1737542090000|2025-01-22 10:34:50|4591.2|4585.2|4591.4|4585.4|4591.4|4585.4|4591.2|4585.2|0
1737542100000|2025-01-22 10:35:00|4590.7|4584.7|4591|4585|4591|4585|4590.7|4584.7|0
1737542140000|2025-01-22 10:35:40|4590.7|4584.7|4591|4585|4591|4585|4590.7|4584.7|1
1737542160000|2025-01-22 10:36:00|4590.7|4584.7|4591|4585|4591|4585|4590.7|4584.7|1
1737542170000|2025-01-22 10:36:10|4590.7|4584.7|4590|4584|4590.7|4584.7|4590|4584|0
1737542190000|2025-01-22 10:36:30|4589.7|4583.7|4590|4584|4590|4584|4589.7|4583.7|0
1737542200000|2025-01-22 10:36:40|4590.4|4584.4|4590|4584|4590.4|4584.4|4590|4584|0
1737542220000|2025-01-22 10:37:00|4590.4|4584.4|4590|4584|4590.4|4584.4|4590|4584|0
1737542230000|2025-01-22 10:37:10|4590.4|4584.4|4590|4584|4590.4|4584.4|4590|4584|0
1737542250000|2025-01-22 10:37:30|4590.4|4584.4|4590.2|4584.2|4590.4|4584.4|4590|4584|0
1737542260000|2025-01-22 10:37:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1737542280000|2025-01-22 10:38:00|4589.7|4583.7|4590|4584|4590|4584|4589.7|4583.7|0
1737542290000|2025-01-22 10:38:10|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1737542300000|2025-01-22 10:38:20|4589.2|4583.2|4590|4584|4590|4584|4589.2|4583.2|2
1737542310000|2025-01-22 10:38:30|4590.2|4584.2|4590.2|4584.2|4590.4|4584.4|4590.2|4584.2|0
1737542330000|2025-01-22 10:38:50|4590.4|4584.4|4590.2|4584.2|4590.4|4584.4|4590.2|4584.2|0
1737542340000|2025-01-22 10:39:00|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1737542370000|2025-01-22 10:39:30|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1737542380000|2025-01-22 10:39:40|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1737542400000|2025-01-22 10:40:00|4591.7|4585.7|4590|4584|4591.7|4585.7|4590|4584|3
1737542410000|2025-01-22 10:40:10|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|0
1737542420000|2025-01-22 10:40:20|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1737542440000|2025-01-22 10:40:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1737542480000|2025-01-22 10:41:20|4589.9|4583.9|4589.7|4583.7|4589.9|4583.9|4589.7|4583.7|0
1737542500000|2025-01-22 10:41:40|4589.4|4583.4|4589.7|4583.7|4589.7|4583.7|4589.4|4583.4|0
1737542520000|2025-01-22 10:42:00|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|2
1737542550000|2025-01-22 10:42:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4588.7|4582.7|4
1737542560000|2025-01-22 10:42:40|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1737542570000|2025-01-22 10:42:50|4589|4583|4589.2|4583.2|4589.2|4583.2|4589|4583|0
1737542580000|2025-01-22 10:43:00|4588.7|4582.7|4589.4|4583.4|4589.4|4583.4|4588.7|4582.7|2
1737542590000|2025-01-22 10:43:10|4589.2|4583.2|4587|4581|4589.2|4583.2|4587|4581|2
1737542610000|2025-01-22 10:43:30|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4587.2|4581.2|0
1737542620000|2025-01-22 10:43:40|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4587.2|4581.2|0
1737542630000|2025-01-22 10:43:50|4587|4581|4586.7|4580.7|4587|4581|4586.4|4580.4|0
1737542680000|2025-01-22 10:44:40|4587.4|4581.4|4587|4581|4587.4|4581.4|4587|4581|2
1737542690000|2025-01-22 10:44:50|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|0
1737542700000|2025-01-22 10:45:00|4587.4|4581.4|4588.4|4582.4|4588.4|4582.4|4587.4|4581.4|3
1737542720000|2025-01-22 10:45:20|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|0
1737542730000|2025-01-22 10:45:30|4589.2|4583.2|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|0
1737542740000|2025-01-22 10:45:40|4589.2|4583.2|4589.2|4583.2|4589.4|4583.4|4589.2|4583.2|0
1737542750000|2025-01-22 10:45:50|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|0
1737542760000|2025-01-22 10:46:00|4589.2|4583.2|4588.4|4582.4|4589.4|4583.4|4588.4|4582.4|0
1737542770000|2025-01-22 10:46:10|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|3
1737542780000|2025-01-22 10:46:20|||||||||1
1737542790000|2025-01-22 10:46:30|4590.2|4584.2|4590.7|4584.7|4591|4585|4590.2|4584.2|1
1737542800000|2025-01-22 10:46:40|4591|4585|4590.7|4584.7|4591|4585|4590.7|4584.7|2
1737542810000|2025-01-22 10:46:50|4590|4584|4590|4584|4590|4584|4590|4584|2
1737542820000|2025-01-22 10:47:00|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1737542830000|2025-01-22 10:47:10|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590|4584|0
1737542840000|2025-01-22 10:47:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.2|4584.2|0
1737542850000|2025-01-22 10:47:30|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|1
1737542860000|2025-01-22 10:47:40|4591.2|4585.2|4590.7|4584.7|4591.4|4585.4|4590.7|4584.7|2
1737542880000|2025-01-22 10:48:00|4590.4|4584.4|4590.7|4584.7|4590.7|4584.7|4590.4|4584.4|0
1737542910000|2025-01-22 10:48:30|||||||||1
1737542930000|2025-01-22 10:48:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1737542940000|2025-01-22 10:49:00|4589|4583|4589.7|4583.7|4589.7|4583.7|4589|4583|0
1737542950000|2025-01-22 10:49:10|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|1
1737542990000|2025-01-22 10:49:50|4589|4583|4589.4|4583.4|4589.4|4583.4|4589|4583|2
1737543000000|2025-01-22 10:50:00|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1737543010000|2025-01-22 10:50:10|4589.4|4583.4|4588.2|4582.2|4589.4|4583.4|4588.2|4582.2|4
1737543020000|2025-01-22 10:50:20|4587.4|4581.4|4589|4583|4589|4583|4587.4|4581.4|4
1737543040000|2025-01-22 10:50:40|4588.7|4582.7|4589|4583|4589|4583|4588.7|4582.7|0
1737543060000|2025-01-22 10:51:00|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1737543070000|2025-01-22 10:51:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1737543080000|2025-01-22 10:51:20|4588.5|4582.5|4588.7|4582.7|4588.7|4582.7|4588.5|4582.5|0
1737543090000|2025-01-22 10:51:30|4588.4|4582.4|4588.7|4582.7|4588.7|4582.7|4588.4|4582.4|0
1737543110000|2025-01-22 10:51:50|4590|4584|4590.2|4584.2|4590.2|4584.2|4590|4584|10
1737543120000|2025-01-22 10:52:00|4590|4584|4592|4586|4592|4586|4590|4584|2
1737543140000|2025-01-22 10:52:20|4592.2|4586.2|4592|4586|4592.2|4586.2|4592|4586|0
1737543150000|2025-01-22 10:52:30|4591.7|4585.7|4590.2|4584.2|4591.7|4585.7|4590.2|4584.2|0
1737543170000|2025-01-22 10:52:50|4590|4584|4589.7|4583.7|4590|4584|4589.7|4583.7|0
1737543180000|2025-01-22 10:53:00|4589|4583|4588.7|4582.7|4589|4583|4588.7|4582.7|0
1737543190000|2025-01-22 10:53:10|4588.5|4582.5|4589|4583|4589|4583|4588.5|4582.5|1
1737543200000|2025-01-22 10:53:20|4589.2|4583.2|4590.2|4584.2|4590.2|4584.2|4589.2|4583.2|1
1737543210000|2025-01-22 10:53:30|4590|4584|4590.2|4584.2|4590.2|4584.2|4590|4584|1
1737543220000|2025-01-22 10:53:40|4590|4584|4590|4584|4590.2|4584.2|4590|4584|0
1737543240000|2025-01-22 10:54:00|4590.4|4584.4|4591.4|4585.4|4591.4|4585.4|4590.4|4584.4|0
1737543250000|2025-01-22 10:54:10|4592|4586|4591|4585|4592.2|4586.2|4591|4585|3
1737543260000|2025-01-22 10:54:20|4590.5|4584.5|4590.2|4584.2|4590.5|4584.5|4590|4584|0
1737543270000|2025-01-22 10:54:30|4590|4584|4590|4584|4590|4584|4590|4584|0
1737543280000|2025-01-22 10:54:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1737543290000|2025-01-22 10:54:50|4589.5|4583.5|4589.2|4583.2|4589.5|4583.5|4589.2|4583.2|0
1737543300000|2025-01-22 10:55:00|4589|4583|4589|4583|4589|4583|4589|4583|0
1737543310000|2025-01-22 10:55:10|4588.7|4582.7|4589.2|4583.2|4589.2|4583.2|4588.7|4582.7|1
1737543340000|2025-01-22 10:55:40|4588|4582|4588|4582|4588|4582|4588|4582|1
1737543350000|2025-01-22 10:55:50|4588.2|4582.2|4588.2|4582.2|4588.5|4582.5|4588.2|4582.2|1
1737543360000|2025-01-22 10:56:00|4587.9|4581.9|4586.7|4580.7|4587.9|4581.9|4586.7|4580.7|0
1737543370000|2025-01-22 10:56:10|4586.5|4580.5|4586.2|4580.2|4586.5|4580.5|4586.2|4580.2|0
1737543400000|2025-01-22 10:56:40|4586.5|4580.5|4586.7|4580.7|4586.7|4580.7|4586.5|4580.5|0
1737543420000|2025-01-22 10:57:00|4587.5|4581.5|4588|4582|4588|4582|4587.5|4581.5|4
1737543430000|2025-01-22 10:57:10|4588.2|4582.2|4588.5|4582.5|4588.7|4582.7|4588.2|4582.2|0
1737543440000|2025-01-22 10:57:20|4588.7|4582.7|4588|4582|4588.7|4582.7|4588|4582|2
1737543460000|2025-01-22 10:57:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|0
1737543470000|2025-01-22 10:57:50|4588|4582|4588|4582|4588|4582|4588|4582|0
1737543530000|2025-01-22 10:58:50|4588.4|4582.4|4588|4582|4588.4|4582.4|4588|4582|0
1737543540000|2025-01-22 10:59:00|4587.7|4581.7|4588|4582|4588|4582|4587.7|4581.7|0
1737543550000|2025-01-22 10:59:10|4587.7|4581.7|4587.5|4581.5|4587.7|4581.7|4587.5|4581.5|0
1737543560000|2025-01-22 10:59:20|4588|4582|4588|4582|4588|4582|4588|4582|0
1737543570000|2025-01-22 10:59:30|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1737543580000|2025-01-22 10:59:40|4588|4582|4588.4|4582.4|4588.4|4582.4|4588|4582|0
1737543590000|2025-01-22 10:59:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.4|4582.4|0
1737543600000|2025-01-22 11:00:00|4588.4|4582.4|4588.5|4582.5|4588.7|4582.7|4587.9|4581.9|1
1737543610000|2025-01-22 11:00:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.5|4582.5|0
1737543620000|2025-01-22 11:00:20|4588.5|4582.5|4588.7|4582.7|4588.7|4582.7|4588.5|4582.5|0
1737543630000|2025-01-22 11:00:30|4589|4583|4589|4583|4589|4583|4589|4583|0
1737543640000|2025-01-22 11:00:40|4588.7|4582.7|4589|4583|4589|4583|4588.7|4582.7|0
1737543650000|2025-01-22 11:00:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1737543660000|2025-01-22 11:01:00|4589.5|4583.5|4589.7|4583.7|4589.7|4583.7|4589|4583|4
1737543670000|2025-01-22 11:01:10|4590|4584|4590|4584|4590|4584|4590|4584|0
1737543680000|2025-01-22 11:01:20|4590.2|4584.2|4590|4584|4590.2|4584.2|4590|4584|0
1737543720000|2025-01-22 11:02:00|4590.2|4584.2|4591.2|4585.2|4591.2|4585.2|4590|4584|0
1737543730000|2025-01-22 11:02:10|4591|4585|4591|4585|4591|4585|4591|4585|0
1737543790000|2025-01-22 11:03:10|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|0
1737543800000|2025-01-22 11:03:20|4590.5|4584.5|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|1
1737543810000|2025-01-22 11:03:30|4591|4585|4591|4585|4591|4585|4591|4585|1
1737543820000|2025-01-22 11:03:40|4591.2|4585.2|4591.2|4585.2|4591.5|4585.5|4591.2|4585.2|0
1737543840000|2025-01-22 11:04:00|4591|4585|4591|4585|4591|4585|4591|4585|0
1737543850000|2025-01-22 11:04:10|4591.7|4585.7|4591.5|4585.5|4591.7|4585.7|4591.5|4585.5|0
1737543870000|2025-01-22 11:04:30|4591.7|4585.7|4592|4586|4592|4586|4591.7|4585.7|1
1737543880000|2025-01-22 11:04:40|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1737543890000|2025-01-22 11:04:50|4592|4586|4592.7|4586.7|4592.7|4586.7|4592|4586|0
1737543900000|2025-01-22 11:05:00|4593.2|4587.2|4594|4588|4594|4588|4593.2|4587.2|2
1737543910000|2025-01-22 11:05:10|||||||||1
1737543930000|2025-01-22 11:05:30|||||||||1
1737543940000|2025-01-22 11:05:40|4594.3|4588.3|4594|4588|4594.3|4588.3|4594|4588|0
1737543950000|2025-01-22 11:05:50|4593.8|4587.8|4594|4588|4594|4588|4593.5|4587.5|1
1737543960000|2025-01-22 11:06:00|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1737543990000|2025-01-22 11:06:30|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|1
1737544010000|2025-01-22 11:06:50|4594.3|4588.3|4594.5|4588.5|4594.5|4588.5|4594.3|4588.3|1
1737544020000|2025-01-22 11:07:00|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|5
1737544030000|2025-01-22 11:07:10|4594|4588|4594.5|4588.5|4594.5|4588.5|4594|4588|1
1737544060000|2025-01-22 11:07:40|4594.8|4588.8|4595|4589|4595|4589|4594.8|4588.8|1
1737544070000|2025-01-22 11:07:50|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|0
1737544080000|2025-01-22 11:08:00|4594.8|4588.8|4594.7|4588.7|4595|4589|4594.7|4588.7|0
1737544090000|2025-01-22 11:08:10|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|0
1737544120000|2025-01-22 11:08:40|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1737544130000|2025-01-22 11:08:50|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|3
1737544140000|2025-01-22 11:09:00|||||||||1
1737544160000|2025-01-22 11:09:20|4593.5|4587.5|4593.7|4587.7|4593.7|4587.7|4593.5|4587.5|0
1737544170000|2025-01-22 11:09:30|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1737544180000|2025-01-22 11:09:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|1
1737544230000|2025-01-22 11:10:30|4593|4587|4593.7|4587.7|4594|4588|4593|4587|2
1737544260000|2025-01-22 11:11:00|4593.5|4587.5|4594|4588|4594|4588|4593.5|4587.5|1
1737544270000|2025-01-22 11:11:10|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1737544300000|2025-01-22 11:11:40|4594|4588|4594|4588|4594|4588|4594|4588|0
1737544320000|2025-01-22 11:12:00|4594.2|4588.2|4594.5|4588.5|4594.5|4588.5|4594.2|4588.2|2
1737544350000|2025-01-22 11:12:30|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|6
1737544380000|2025-01-22 11:13:00|4594.5|4588.5|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|1
1737544410000|2025-01-22 11:13:30|4594.9|4588.9|4596.5|4590.5|4596.5|4590.5|4594.9|4588.9|9
1737544420000|2025-01-22 11:13:40|4596.2|4590.2|4595.5|4589.5|4596.2|4590.2|4595.2|4589.2|22
1737544440000|2025-01-22 11:14:00|4595.7|4589.7|4596|4590|4596|4590|4595.5|4589.5|2
1737544460000|2025-01-22 11:14:20|4595.7|4589.7|4596.2|4590.2|4596.5|4590.5|4595.5|4589.5|2
1737544470000|2025-01-22 11:14:30|4595.9|4589.9|4595.2|4589.2|4595.9|4589.9|4595.2|4589.2|0
1737544480000|2025-01-22 11:14:40|4594.7|4588.7|4594.7|4588.7|4595|4589|4594.7|4588.7|0
1737544490000|2025-01-22 11:14:50|4594.5|4588.5|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|1
1737544500000|2025-01-22 11:15:00|4595.5|4589.5|4596.2|4590.2|4596.5|4590.5|4595.5|4589.5|3
1737544510000|2025-01-22 11:15:10|4596|4590|4596|4590|4596|4590|4596|4590|0
1737544530000|2025-01-22 11:15:30|4595.7|4589.7|4596|4590|4596|4590|4595.7|4589.7|1
1737544550000|2025-01-22 11:15:50|4595.7|4589.7|4595.5|4589.5|4595.7|4589.7|4595.5|4589.5|0
1737544610000|2025-01-22 11:16:50|4595.2|4589.2|4594.7|4588.7|4595.2|4589.2|4594.7|4588.7|3
1737544620000|2025-01-22 11:17:00|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4
1737544630000|2025-01-22 11:17:10|4595|4589|4595|4589|4595|4589|4595|4589|0
1737544640000|2025-01-22 11:17:20|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1737544650000|2025-01-22 11:17:30|||||||||6
1737544670000|2025-01-22 11:17:50|4595.2|4589.2|4595|4589|4595.2|4589.2|4595|4589|2
1737544680000|2025-01-22 11:18:00|4594.7|4588.7|4594|4588|4594.7|4588.7|4594|4588|0
1737544710000|2025-01-22 11:18:30|4593.7|4587.7|4592.7|4586.7|4593.7|4587.7|4592.7|4586.7|1
1737544720000|2025-01-22 11:18:40|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|2
1737544730000|2025-01-22 11:18:50|4593.5|4587.5|4593.2|4587.2|4593.5|4587.5|4593.2|4587.2|3
1737544740000|2025-01-22 11:19:00|4593|4587|4593.2|4587.2|4593.2|4587.2|4593|4587|0
1737544750000|2025-01-22 11:19:10|4592|4586|4591.5|4585.5|4592|4586|4591.5|4585.5|5
1737544760000|2025-01-22 11:19:20|4591.2|4585.2|4589|4583|4591.2|4585.2|4588.7|4582.7|4
1737544770000|2025-01-22 11:19:30|4589.4|4583.4|4589.2|4583.2|4589.4|4583.4|4589.2|4583.2|0
1737544790000|2025-01-22 11:19:50|4589.8|4583.8|4589.4|4583.4|4590|4584|4589.2|4583.2|0
1737544800000|2025-01-22 11:20:00|4589.2|4583.2|4590|4584|4590|4584|4589.2|4583.2|0
1737544810000|2025-01-22 11:20:10|4587.2|4581.2|4588|4582|4588|4582|4587.2|4581.2|21
1737544830000|2025-01-22 11:20:30|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1737544850000|2025-01-22 11:20:50|4586.7|4580.7|4586.5|4580.5|4587.2|4581.2|4586.5|4580.5|3
1737544860000|2025-01-22 11:21:00|4586.7|4580.7|4587.2|4581.2|4587.2|4581.2|4586.7|4580.7|1
1737544870000|2025-01-22 11:21:10|4586.7|4580.7|4587|4581|4587|4581|4586.7|4580.7|0
1737544880000|2025-01-22 11:21:20|4586.7|4580.7|4585.5|4579.5|4586.7|4580.7|4585.5|4579.5|1
1737544890000|2025-01-22 11:21:30|4585|4579|4584.7|4578.7|4585|4579|4584.7|4578.7|1
1737544900000|2025-01-22 11:21:40|4584.5|4578.5|4583.7|4577.7|4584.5|4578.5|4583.7|4577.7|1
1737544920000|2025-01-22 11:22:00|4584.2|4578.2|4584|4578|4584.7|4578.7|4584|4578|4
1737544930000|2025-01-22 11:22:10|4584.2|4578.2|4584|4578|4584.2|4578.2|4584|4578|0
1737544940000|2025-01-22 11:22:20|4584.3|4578.3|4586.2|4580.2|4586.4|4580.4|4584.3|4578.3|2
1737544950000|2025-01-22 11:22:30|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1737544980000|2025-01-22 11:23:00|4585.9|4579.9|4584.7|4578.7|4585.9|4579.9|4584.7|4578.7|1
1737545000000|2025-01-22 11:23:20|4584.4|4578.4|4583.4|4577.4|4584.4|4578.4|4583.4|4577.4|0
1737545020000|2025-01-22 11:23:40|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1737545040000|2025-01-22 11:24:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|0
1737545050000|2025-01-22 11:24:10|4583.7|4577.7|4583.9|4577.9|4583.9|4577.9|4583.7|4577.7|0
1737545060000|2025-01-22 11:24:20|4584.7|4578.7|4584.4|4578.4|4584.7|4578.7|4584.4|4578.4|6
1737545080000|2025-01-22 11:24:40|||||||||1
1737545090000|2025-01-22 11:24:50|4583.9|4577.9|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|1
1737545100000|2025-01-22 11:25:00|4583.9|4577.9|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|3
1737545110000|2025-01-22 11:25:10|4585.2|4579.2|4585.4|4579.4|4585.4|4579.4|4585.2|4579.2|0
1737545160000|2025-01-22 11:26:00|4585.2|4579.2|4585.4|4579.4|4585.4|4579.4|4585.2|4579.2|0
1737545190000|2025-01-22 11:26:30|4585.2|4579.2|4585.4|4579.4|4585.4|4579.4|4585.2|4579.2|1
1737545200000|2025-01-22 11:26:40|4584|4578|4584|4578|4584|4578|4584|4578|3
1737545210000|2025-01-22 11:26:50|4584.2|4578.2|4583.2|4577.2|4584.2|4578.2|4583.2|4577.2|1
1737545220000|2025-01-22 11:27:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1737545230000|2025-01-22 11:27:10|4582.7|4576.7|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|0
1737545240000|2025-01-22 11:27:20|4583.4|4577.4|4583.2|4577.2|4583.4|4577.4|4583|4577|0
1737545250000|2025-01-22 11:27:30|4583|4577|4583.4|4577.4|4583.4|4577.4|4583|4577|0
1737545260000|2025-01-22 11:27:40|4583.7|4577.7|4583.2|4577.2|4583.7|4577.7|4583.2|4577.2|0
1737545280000|2025-01-22 11:28:00|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1737545290000|2025-01-22 11:28:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1737545300000|2025-01-22 11:28:20|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1737545320000|2025-01-22 11:28:40|4583.2|4577.2|4583.2|4577.2|4583.4|4577.4|4583.2|4577.2|4
1737545330000|2025-01-22 11:28:50|4583.4|4577.4|4583.2|4577.2|4583.4|4577.4|4583.2|4577.2|0
1737545340000|2025-01-22 11:29:00|4583.4|4577.4|4582.2|4576.2|4583.4|4577.4|4581.2|4575.2|3
1737545350000|2025-01-22 11:29:10|4582.4|4576.4|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|0
1737545360000|2025-01-22 11:29:20|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1737545370000|2025-01-22 11:29:30|4583|4577|4583|4577|4583|4577|4583|4577|0
1737545380000|2025-01-22 11:29:40|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|0
1737545390000|2025-01-22 11:29:50|4582.2|4576.2|4582|4576|4582.2|4576.2|4581.7|4575.7|0
1737545410000|2025-01-22 11:30:10|||||||||1
1737545460000|2025-01-22 11:31:00|4581.5|4575.5|4581.5|4575.5|4582|4576|4581.5|4575.5|0
1737545470000|2025-01-22 11:31:10|4581.3|4575.3|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|5
1737545490000|2025-01-22 11:31:30|4582|4576|4582.2|4576.2|4582.2|4576.2|4582|4576|0
1737545500000|2025-01-22 11:31:40|4582.7|4576.7|4583|4577|4583.7|4577.7|4582.7|4576.7|4
1737545530000|2025-01-22 11:32:10|4582.4|4576.4|4582.2|4576.2|4582.4|4576.4|4582.2|4576.2|0
1737545540000|2025-01-22 11:32:20|4582.4|4576.4|4582.7|4576.7|4582.7|4576.7|4582.4|4576.4|0
1737545550000|2025-01-22 11:32:30|4582.2|4576.2|4582.4|4576.4|4582.7|4576.7|4582.2|4576.2|1
1737545560000|2025-01-22 11:32:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1737545580000|2025-01-22 11:33:00|4582.4|4576.4|4584|4578|4584.2|4578.2|4582.4|4576.4|3
1737545590000|2025-01-22 11:33:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1737545600000|2025-01-22 11:33:20|4585.7|4579.7|4584|4578|4585.7|4579.7|4584|4578|3
1737545610000|2025-01-22 11:33:30|4583.7|4577.7|4584|4578|4584|4578|4583.7|4577.7|1
1737545620000|2025-01-22 11:33:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|3
1737545630000|2025-01-22 11:33:50|4584|4578|4584.2|4578.2|4584.2|4578.2|4584|4578|0
1737545640000|2025-01-22 11:34:00|4584|4578|4584|4578|4584|4578|4584|4578|0
1737545650000|2025-01-22 11:34:10|4584.2|4578.2|4584|4578|4584.2|4578.2|4584|4578|0
1737545670000|2025-01-22 11:34:30|4584.2|4578.2|4582.2|4576.2|4584.2|4578.2|4582.2|4576.2|0
1737545680000|2025-01-22 11:34:40|4582|4576|4582.2|4576.2|4582.2|4576.2|4582|4576|0
1737545690000|2025-01-22 11:34:50|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.2|4576.2|0
1737545700000|2025-01-22 11:35:00|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582|4576|1
1737545710000|2025-01-22 11:35:10|4582.5|4576.5|4582|4576|4582.7|4576.7|4582|4576|1
1737545720000|2025-01-22 11:35:20|4582.2|4576.2|4582|4576|4582.2|4576.2|4582|4576|0
1737545730000|2025-01-22 11:35:30|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|2
1737545740000|2025-01-22 11:35:40|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1737545750000|2025-01-22 11:35:50|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.5|4576.5|104
1737545760000|2025-01-22 11:36:00|4583.2|4577.2|4580.4|4574.4|4583.7|4577.7|4580.4|4574.4|2
1737545770000|2025-01-22 11:36:10|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1737545780000|2025-01-22 11:36:20|4581.2|4575.2|4580.9|4574.9|4581.2|4575.2|4580.9|4574.9|0
1737545790000|2025-01-22 11:36:30|4581.2|4575.2|4580.9|4574.9|4581.2|4575.2|4580.6|4574.6|0
1737545810000|2025-01-22 11:36:50|4580.7|4574.7|4580.6|4574.6|4580.7|4574.7|4580.6|4574.6|2
1737545820000|2025-01-22 11:37:00|||||||||1
1737545830000|2025-01-22 11:37:10|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1737545840000|2025-01-22 11:37:20|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4580.2|4574.2|5
1737545850000|2025-01-22 11:37:30|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|1
1737545860000|2025-01-22 11:37:40|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|0
1737545890000|2025-01-22 11:38:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|1
1737545920000|2025-01-22 11:38:40|4581.7|4575.7|4581.9|4575.9|4581.9|4575.9|4581.7|4575.7|0
1737545940000|2025-01-22 11:39:00|4581.1|4575.1|4580.4|4574.4|4581.1|4575.1|4580.4|4574.4|1
1737545950000|2025-01-22 11:39:10|4581.2|4575.2|4581.4|4575.4|4581.4|4575.4|4581.2|4575.2|1
1737545960000|2025-01-22 11:39:20|4581.9|4575.9|4582.4|4576.4|4582.4|4576.4|4581.9|4575.9|3
1737545970000|2025-01-22 11:39:30|||||||||1
1737545980000|2025-01-22 11:39:40|4582.9|4576.9|4582.4|4576.4|4582.9|4576.9|4582.1|4576.1|4
1737545990000|2025-01-22 11:39:50|4582.9|4576.9|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|0
1737546010000|2025-01-22 11:40:10|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.6|4576.6|0
1737546020000|2025-01-22 11:40:20|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1737546030000|2025-01-22 11:40:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1737546050000|2025-01-22 11:40:50|4584.2|4578.2|4584.4|4578.4|4584.4|4578.4|4584.2|4578.2|0
1737546080000|2025-01-22 11:41:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1737546090000|2025-01-22 11:41:30|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1737546120000|2025-01-22 11:42:00|4583.6|4577.6|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|1
1737546130000|2025-01-22 11:42:10|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1737546140000|2025-01-22 11:42:20|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4583.4|4577.4|0
1737546150000|2025-01-22 11:42:30|4584|4578|4584.4|4578.4|4585|4579|4584|4578|9
1737546180000|2025-01-22 11:43:00|4584.2|4578.2|4585.2|4579.2|4585.2|4579.2|4583.4|4577.4|1
1737546190000|2025-01-22 11:43:10|4584.9|4578.9|4584.4|4578.4|4584.9|4578.9|4584.4|4578.4|3
1737546200000|2025-01-22 11:43:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1737546210000|2025-01-22 11:43:30|4584.1|4578.1|4583.9|4577.9|4584.4|4578.4|4583.9|4577.9|2
1737546220000|2025-01-22 11:43:40|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|1
1737546230000|2025-01-22 11:43:50|4583.9|4577.9|4583.4|4577.4|4584.1|4578.1|4583.4|4577.4|0
1737546290000|2025-01-22 11:44:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1737546300000|2025-01-22 11:45:00|4583.6|4577.6|4584.4|4578.4|4584.6|4578.6|4583.6|4577.6|3
1737546320000|2025-01-22 11:45:20|4584.2|4578.2|4584.4|4578.4|4584.4|4578.4|4584.2|4578.2|0
1737546360000|2025-01-22 11:46:00|4587.5|4581.5|4587.2|4581.2|4587.5|4581.5|4587|4581|7
1737546370000|2025-01-22 11:46:10|4587|4581|4587|4581|4587|4581|4587|4581|0
1737546400000|2025-01-22 11:46:40|4587.2|4581.2|4588|4582|4588|4582|4587.2|4581.2|1
1737546420000|2025-01-22 11:47:00|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|0
1737546430000|2025-01-22 11:47:10|4588|4582|4588.7|4582.7|4588.7|4582.7|4588|4582|1
1737546440000|2025-01-22 11:47:20|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|2
1737546450000|2025-01-22 11:47:30|4587.5|4581.5|4587.2|4581.2|4587.5|4581.5|4586.7|4580.7|1
1737546460000|2025-01-22 11:47:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|0
1737546480000|2025-01-22 11:48:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|1
1737546490000|2025-01-22 11:48:10|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1737546500000|2025-01-22 11:48:20|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|0
1737546510000|2025-01-22 11:48:30|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1737546520000|2025-01-22 11:48:40|4587.4|4581.4|4588.4|4582.4|4588.4|4582.4|4587.4|4581.4|0
1737546530000|2025-01-22 11:48:50|4588.2|4582.2|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1737546540000|2025-01-22 11:49:00|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|0
1737546570000|2025-01-22 11:49:30|||||||||1
1737546580000|2025-01-22 11:49:40|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|0
1737546590000|2025-01-22 11:49:50|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|0
1737546600000|2025-01-22 11:50:00|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1737546640000|2025-01-22 11:50:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|2
1737546660000|2025-01-22 11:51:00|4587.4|4581.4|4586.7|4580.7|4587.4|4581.4|4586.7|4580.7|0
1737546670000|2025-01-22 11:51:10|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.2|4580.2|0
1737546680000|2025-01-22 11:51:20|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1737546690000|2025-01-22 11:51:30|4586.9|4580.9|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|1
1737546720000|2025-01-22 11:52:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1737546730000|2025-01-22 11:52:10|4587.4|4581.4|4588.7|4582.7|4588.7|4582.7|4587.4|4581.4|3
1737546820000|2025-01-22 11:53:40|4588.5|4582.5|4588.7|4582.7|4588.7|4582.7|4588.5|4582.5|0
1737546840000|2025-01-22 11:54:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4
1737546850000|2025-01-22 11:54:10|4588|4582|4588|4582|4588|4582|4588|4582|2
1737546860000|2025-01-22 11:54:20|4587.4|4581.4|4588|4582|4588|4582|4587.4|4581.4|0
1737546890000|2025-01-22 11:54:50|4587.4|4581.4|4581.4|4575.4|4587.4|4581.4|4581|4575|26
1737546900000|2025-01-22 11:55:00|4581.2|4575.2|4581|4575|4581.4|4575.4|4580.4|4574.4|0
1737546910000|2025-01-22 11:55:10|4581.2|4575.2|4580.4|4574.4|4581.4|4575.4|4580.4|4574.4|1
1737546920000|2025-01-22 11:55:20|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|1
1737546930000|2025-01-22 11:55:30|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|2
1737546940000|2025-01-22 11:55:40|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1737546950000|2025-01-22 11:55:50|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4579.9|4573.9|1
1737546960000|2025-01-22 11:56:00|4580|4574|4580.2|4574.2|4580.2|4574.2|4580|4574|0
1737546970000|2025-01-22 11:56:10|4580|4574|4580|4574|4580|4574|4580|4574|0
1737546980000|2025-01-22 11:56:20|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1737546990000|2025-01-22 11:56:30|||||||||1
1737547000000|2025-01-22 11:56:40|4580|4574|4580.4|4574.4|4580.4|4574.4|4580|4574|0
1737547010000|2025-01-22 11:56:50|4580|4574|4579.7|4573.7|4580|4574|4579.7|4573.7|1
1737547020000|2025-01-22 11:57:00|||||||||2
1737547030000|2025-01-22 11:57:10|4579.9|4573.9|4581|4575|4581.2|4575.2|4579.9|4573.9|1
1737547070000|2025-01-22 11:57:50|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1737547080000|2025-01-22 11:58:00|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1737547090000|2025-01-22 11:58:10|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|1
1737547100000|2025-01-22 11:58:20|4581|4575|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|1
1737547110000|2025-01-22 11:58:30|4582|4576|4582.2|4576.2|4582.2|4576.2|4581.7|4575.7|0
1737547120000|2025-01-22 11:58:40|4582|4576|4582.2|4576.2|4582.4|4576.4|4581.7|4575.7|0
1737547130000|2025-01-22 11:58:50|4581.9|4575.9|4581.7|4575.7|4582|4576|4581.7|4575.7|0
1737547140000|2025-01-22 11:59:00|4582.2|4576.2|4583.2|4577.2|4583.2|4577.2|4582.2|4576.2|14
1737547190000|2025-01-22 11:59:50|4583.5|4577.5|4584.2|4578.2|4584.2|4578.2|4583.4|4577.4|1
1737547200000|2025-01-22 12:00:00|4584.4|4578.4|4585.2|4579.2|4585.2|4579.2|4584.4|4578.4|1
1737547210000|2025-01-22 12:00:10|4585|4579|4585.2|4579.2|4585.2|4579.2|4585|4579|0
1737547220000|2025-01-22 12:00:20|4584.7|4578.7|4584.4|4578.4|4584.7|4578.7|4584.2|4578.2|1
1737547230000|2025-01-22 12:00:30|4585|4579|4584.4|4578.4|4585|4579|4584.4|4578.4|1
1737547240000|2025-01-22 12:00:40|4584.7|4578.7|4584.4|4578.4|4585|4579|4584.4|4578.4|0
1737547250000|2025-01-22 12:00:50|4582.4|4576.4|4582.7|4576.7|4583.2|4577.2|4582.4|4576.4|12
1737547260000|2025-01-22 12:01:00|4583|4577|4583|4577|4583.2|4577.2|4583|4577|1
1737547270000|2025-01-22 12:01:10|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1737547280000|2025-01-22 12:01:20|4583.7|4577.7|4583|4577|4583.7|4577.7|4583|4577|2
1737547290000|2025-01-22 12:01:30|4582.7|4576.7|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|0
1737547300000|2025-01-22 12:01:40|4583.4|4577.4|4583|4577|4583.4|4577.4|4583|4577|0
1737547310000|2025-01-22 12:01:50|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1737547320000|2025-01-22 12:02:00|4584|4578|4584|4578|4584|4578|4583.7|4577.7|0
1737547330000|2025-01-22 12:02:10|4584.4|4578.4|4584.7|4578.7|4584.7|4578.7|4584.4|4578.4|0
1737547350000|2025-01-22 12:02:30|4585|4579|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1737547370000|2025-01-22 12:02:50|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1737547380000|2025-01-22 12:03:00|4585.4|4579.4|4584.7|4578.7|4585.4|4579.4|4584.7|4578.7|0
1737547390000|2025-01-22 12:03:10|4584.2|4578.2|4583.9|4577.9|4584.2|4578.2|4583.9|4577.9|4
1737547400000|2025-01-22 12:03:20|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1737547410000|2025-01-22 12:03:30|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1737547420000|2025-01-22 12:03:40|4584.2|4578.2|4584|4578|4584.2|4578.2|4583.7|4577.7|0
1737547430000|2025-01-22 12:03:50|4583.4|4577.4|4584.4|4578.4|4584.4|4578.4|4583.4|4577.4|0
1737547440000|2025-01-22 12:04:00|4583.9|4577.9|4583.7|4577.7|4584.2|4578.2|4583.7|4577.7|0
1737547450000|2025-01-22 12:04:10|4583.9|4577.9|4583.4|4577.4|4583.9|4577.9|4582.9|4576.9|2
1737547460000|2025-01-22 12:04:20|4583.7|4577.7|4583.4|4577.4|4583.7|4577.7|4583.4|4577.4|0
1737547480000|2025-01-22 12:04:40|4582.9|4576.9|4580.9|4574.9|4583.2|4577.2|4580.9|4574.9|2
1737547490000|2025-01-22 12:04:50|4581.2|4575.2|4582.4|4576.4|4582.4|4576.4|4581.2|4575.2|6
1737547510000|2025-01-22 12:05:10|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|1
1737547520000|2025-01-22 12:05:20|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1737547540000|2025-01-22 12:05:40|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1737547550000|2025-01-22 12:05:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1737547570000|2025-01-22 12:06:10|4581.2|4575.2|4581.4|4575.4|4581.7|4575.7|4580.9|4574.9|3
1737547600000|2025-01-22 12:06:40|4581.1|4575.1|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|0
1737547620000|2025-01-22 12:07:00|4581.4|4575.4|4583|4577|4583.4|4577.4|4581.4|4575.4|5
1737547630000|2025-01-22 12:07:10|4583.2|4577.2|4583.4|4577.4|4583.4|4577.4|4583.2|4577.2|0
1737547640000|2025-01-22 12:07:20|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1737547650000|2025-01-22 12:07:30|4583|4577|4583.4|4577.4|4583.4|4577.4|4583|4577|0
1737547670000|2025-01-22 12:07:50|4584|4578|4584|4578|4584|4578|4584|4578|0
1737547680000|2025-01-22 12:08:00|4583.7|4577.7|4582.4|4576.4|4583.7|4577.7|4581.7|4575.7|2
1737547700000|2025-01-22 12:08:20|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|1
1737547710000|2025-01-22 12:08:30|4582.2|4576.2|4582.4|4576.4|4582.4|4576.4|4582.2|4576.2|0
1737547720000|2025-01-22 12:08:40|4581.7|4575.7|4581.4|4575.4|4581.7|4575.7|4581.4|4575.4|0
1737547730000|2025-01-22 12:08:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1737547740000|2025-01-22 12:09:00|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|1
1737547750000|2025-01-22 12:09:10|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|1
1737547770000|2025-01-22 12:09:30|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|2
1737547790000|2025-01-22 12:09:50|4578.2|4572.2|4575.9|4569.9|4578.2|4572.2|4575.9|4569.9|35
1737547800000|2025-01-22 12:10:00|4576.2|4570.2|4576.4|4570.4|4576.4|4570.4|4576.2|4570.2|2
1737547810000|2025-01-22 12:10:10|4576.7|4570.7|4576.9|4570.9|4576.9|4570.9|4576.7|4570.7|0
1737547820000|2025-01-22 12:10:20|4577.1|4571.1|4577.4|4571.4|4577.4|4571.4|4577.1|4571.1|1
1737547830000|2025-01-22 12:10:30|4576.8|4570.8|4575.4|4569.4|4576.8|4570.8|4575|4569|27
1737547840000|2025-01-22 12:10:40|4575.1|4569.1|4574.9|4568.9|4575.1|4569.1|4574.9|4568.9|1
1737547850000|2025-01-22 12:10:50|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|3
1737547860000|2025-01-22 12:11:00|||||||||1
1737547870000|2025-01-22 12:11:10|4574.5|4568.5|4574.2|4568.2|4574.5|4568.5|4572.7|4566.7|6
1737547880000|2025-01-22 12:11:20|4574.4|4568.4|4576.4|4570.4|4576.4|4570.4|4573.9|4567.9|8
1737547890000|2025-01-22 12:11:30|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1737547900000|2025-01-22 12:11:40|4576.4|4570.4|4576|4570|4576.4|4570.4|4576|4570|0
1737547910000|2025-01-22 12:11:50|4575.9|4569.9|4575.7|4569.7|4575.9|4569.9|4575.7|4569.7|0
1737547920000|2025-01-22 12:12:00|4575.9|4569.9|4573.7|4567.7|4576.2|4570.2|4573.2|4567.2|10
1737547930000|2025-01-22 12:12:10|4573.9|4567.9|4573.7|4567.7|4573.9|4567.9|4573.4|4567.4|0
1737547940000|2025-01-22 12:12:20|4574|4568|4573.4|4567.4|4574|4568|4573.4|4567.4|0
1737547950000|2025-01-22 12:12:30|4573.2|4567.2|4573.4|4567.4|4573.4|4567.4|4573.2|4567.2|0
1737547960000|2025-01-22 12:12:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1737547970000|2025-01-22 12:12:50|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1737547980000|2025-01-22 12:13:00|4573.7|4567.7|4575|4569|4576|4570|4573.7|4567.7|13
1737547990000|2025-01-22 12:13:10|4572.9|4566.9|4574|4568|4574|4568|4572.9|4566.9|87
1737548040000|2025-01-22 12:14:00|4573.4|4567.4|4573.7|4567.7|4573.7|4567.7|4573.4|4567.4|2
1737548050000|2025-01-22 12:14:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|1
1737548070000|2025-01-22 12:14:30|4574|4568|4574|4568|4574|4568|4574|4568|0
1737548080000|2025-01-22 12:14:40|4574.2|4568.2|4573|4567|4574.2|4568.2|4572|4566|4
1737548100000|2025-01-22 12:15:00|4573.2|4567.2|4573|4567|4573.2|4567.2|4573|4567|0
1737548110000|2025-01-22 12:15:10|4572.7|4566.7|4572.2|4566.2|4573|4567|4571.5|4565.5|6
1737548140000|2025-01-22 12:15:40|||||||||2
1737548150000|2025-01-22 12:15:50|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|1
1737548160000|2025-01-22 12:16:00|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|1
1737548170000|2025-01-22 12:16:10|4571.9|4565.9|4572.2|4566.2|4572.2|4566.2|4571.9|4565.9|1
1737548180000|2025-01-22 12:16:20|4572.5|4566.5|4573|4567|4573|4567|4572.5|4566.5|1
1737548200000|2025-01-22 12:16:40|4573.5|4567.5|4574.4|4568.4|4574.4|4568.4|4573.5|4567.5|1
1737548220000|2025-01-22 12:17:00|4574.2|4568.2|4573.7|4567.7|4574.5|4568.5|4573.7|4567.7|1
1737548230000|2025-01-22 12:17:10|4574.2|4568.2|4573|4567|4574.2|4568.2|4573|4567|6
1737548250000|2025-01-22 12:17:30|4570|4564|4571|4565|4571|4565|4569.5|4563.5|7
1737548270000|2025-01-22 12:17:50|4570|4564|4570|4564|4570.2|4564.2|4570|4564|17
1737548290000|2025-01-22 12:18:10|4569.7|4563.7|4569.5|4563.5|4570|4564|4569.5|4563.5|4
1737548320000|2025-01-22 12:18:40|4569|4563|4570.2|4564.2|4570.2|4564.2|4568.2|4562.2|9
1737548340000|2025-01-22 12:19:00|4570|4564|4570|4564|4570|4564|4569.7|4563.7|4
1737548350000|2025-01-22 12:19:10|4568.2|4562.2|4569|4563|4569|4563|4568.2|4562.2|8
1737548370000|2025-01-22 12:19:30|4569.3|4563.3|4570.2|4564.2|4570.2|4564.2|4569.3|4563.3|0
1737548380000|2025-01-22 12:19:40|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|1
1737548390000|2025-01-22 12:19:50|4570.2|4564.2|4569.5|4563.5|4570.2|4564.2|4569.5|4563.5|1
1737548400000|2025-01-22 12:20:00|4570|4564|4570|4564|4570|4564|4570|4564|2
1737548410000|2025-01-22 12:20:10|4570.2|4564.2|4570|4564|4570.7|4564.7|4570|4564|1
1737548430000|2025-01-22 12:20:30|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1737548440000|2025-01-22 12:20:40|4570.5|4564.5|4571.7|4565.7|4571.7|4565.7|4570.5|4564.5|2
1737548450000|2025-01-22 12:20:50|4572|4566|4571.4|4565.4|4572|4566|4571|4565|5
1737548460000|2025-01-22 12:21:00|4571|4565|4570.2|4564.2|4571|4565|4570.2|4564.2|1
1737548470000|2025-01-22 12:21:10|4570.5|4564.5|4570.5|4564.5|4570.7|4564.7|4570.5|4564.5|1
1737548480000|2025-01-22 12:21:20|4570|4564|4570.7|4564.7|4570.7|4564.7|4570|4564|2
1737548490000|2025-01-22 12:21:30|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570|4564|1
1737548500000|2025-01-22 12:21:40|4570.2|4564.2|4570|4564|4570.2|4564.2|4570|4564|0
1737548510000|2025-01-22 12:21:50|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1737548520000|2025-01-22 12:22:00|4570|4564|4570.2|4564.2|4570.4|4564.4|4570|4564|0
1737548530000|2025-01-22 12:22:10|4571|4565|4571.4|4565.4|4571.4|4565.4|4571|4565|1
1737548540000|2025-01-22 12:22:20|4571.7|4565.7|4572|4566|4572|4566|4571.7|4565.7|1
1737548550000|2025-01-22 12:22:30|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.2|4565.2|1
1737548570000|2025-01-22 12:22:50|4572|4566|4572|4566|4572|4566|4572|4566|0
1737548580000|2025-01-22 12:23:00|4572.2|4566.2|4572|4566|4572.2|4566.2|4572|4566|2
1737548620000|2025-01-22 12:23:40|4571.7|4565.7|4571|4565|4571.7|4565.7|4571|4565|0
1737548630000|2025-01-22 12:23:50|4570.7|4564.7|4568.2|4562.2|4570.7|4564.7|4567.9|4561.9|3
1737548640000|2025-01-22 12:24:00|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|2
1737548650000|2025-01-22 12:24:10|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|1
1737548670000|2025-01-22 12:24:30|4568.4|4562.4|4567.7|4561.7|4568.4|4562.4|4567.7|4561.7|0
1737548680000|2025-01-22 12:24:40|4567.4|4561.4|4567.9|4561.9|4567.9|4561.9|4567.4|4561.4|2
1737548690000|2025-01-22 12:24:50|4568.2|4562.2|4568.4|4562.4|4568.4|4562.4|4568.2|4562.2|1
1737548700000|2025-01-22 12:25:00|4569.2|4563.2|4568.4|4562.4|4569.2|4563.2|4568.4|4562.4|2
1737548710000|2025-01-22 12:25:10|4569|4563|4569|4563|4569|4563|4569|4563|0
1737548720000|2025-01-22 12:25:20|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1737548730000|2025-01-22 12:25:30|4569|4563|4569|4563|4569.2|4563.2|4569|4563|0
1737548740000|2025-01-22 12:25:40|4570|4564|4570|4564|4570|4564|4570|4564|2
1737548750000|2025-01-22 12:25:50|4569.8|4563.8|4568.7|4562.7|4569.8|4563.8|4568.7|4562.7|1
1737548780000|2025-01-22 12:26:20|4569|4563|4569|4563|4569.2|4563.2|4569|4563|0
1737548790000|2025-01-22 12:26:30|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1737548810000|2025-01-22 12:26:50|4568.5|4562.5|4568.7|4562.7|4568.7|4562.7|4568.5|4562.5|2
1737548820000|2025-01-22 12:27:00|4569|4563|4569|4563|4569.2|4563.2|4569|4563|3
1737548830000|2025-01-22 12:27:10|4569.2|4563.2|4569|4563|4569.2|4563.2|4569|4563|0
1737548840000|2025-01-22 12:27:20|4569.2|4563.2|4569|4563|4569.2|4563.2|4569|4563|0
1737548860000|2025-01-22 12:27:40|4568.5|4562.5|4568.7|4562.7|4568.7|4562.7|4568.5|4562.5|1
1737548870000|2025-01-22 12:27:50|4568.5|4562.5|4568.7|4562.7|4568.7|4562.7|4568.5|4562.5|0
1737548880000|2025-01-22 12:28:00|4568.2|4562.2|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|2
1737548890000|2025-01-22 12:28:10|4569|4563|4569|4563|4569|4563|4569|4563|0
1737548900000|2025-01-22 12:28:20|4569.2|4563.2|4569.2|4563.2|4569.5|4563.5|4569.2|4563.2|0
1737548920000|2025-01-22 12:28:40|4569.5|4563.5|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1737548930000|2025-01-22 12:28:50|4569.4|4563.4|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1737548940000|2025-01-22 12:29:00|||||||||1
1737548980000|2025-01-22 12:29:40|4570.2|4564.2|4570|4564|4570.7|4564.7|4570|4564|2
1737548990000|2025-01-22 12:29:50|4570.2|4564.2|4570|4564|4570.2|4564.2|4570|4564|0
1737549000000|2025-01-22 12:30:00|4569.7|4563.7|4568.7|4562.7|4569.7|4563.7|4568.7|4562.7|1
1737549010000|2025-01-22 12:30:10|4569.2|4563.2|4569.4|4563.4|4569.4|4563.4|4569.2|4563.2|1
1737549020000|2025-01-22 12:30:20|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1737549030000|2025-01-22 12:30:30|4570.4|4564.4|4570.2|4564.2|4570.4|4564.4|4570.2|4564.2|0
1737549040000|2025-01-22 12:30:40|4570|4564|4570|4564|4570|4564|4570|4564|0
1737549050000|2025-01-22 12:30:50|4569.7|4563.7|4570|4564|4570|4564|4569.7|4563.7|0
1737549060000|2025-01-22 12:31:00|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570|4564|0
1737549070000|2025-01-22 12:31:10|4570|4564|4570.2|4564.2|4570.4|4564.4|4570|4564|1
1737549080000|2025-01-22 12:31:20|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1737549090000|2025-01-22 12:31:30|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1737549110000|2025-01-22 12:31:50|||||||||1
1737549120000|2025-01-22 12:32:00|4570.9|4564.9|4570.2|4564.2|4570.9|4564.9|4570.2|4564.2|1
1737549130000|2025-01-22 12:32:10|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1737549140000|2025-01-22 12:32:20|4570.2|4564.2|4569.2|4563.2|4570.2|4564.2|4569.2|4563.2|1
1737549150000|2025-01-22 12:32:30|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1737549160000|2025-01-22 12:32:40|4570.4|4564.4|4569.2|4563.2|4570.4|4564.4|4569.2|4563.2|4
1737549210000|2025-01-22 12:33:30|4570.7|4564.7|4570.7|4564.7|4571.2|4565.2|4570.7|4564.7|1
1737549220000|2025-01-22 12:33:40|||||||||1
1737549240000|2025-01-22 12:34:00|||||||||1
1737549250000|2025-01-22 12:34:10|4570.4|4564.4|4570.2|4564.2|4570.4|4564.4|4570.2|4564.2|1
1737549260000|2025-01-22 12:34:20|4570.5|4564.5|4569.2|4563.2|4570.5|4564.5|4569.2|4563.2|3
1737549280000|2025-01-22 12:34:40|4569.4|4563.4|4569.2|4563.2|4569.4|4563.4|4569.2|4563.2|0
1737549290000|2025-01-22 12:34:50|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1737549300000|2025-01-22 12:35:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|2
1737549320000|2025-01-22 12:35:20|4569.4|4563.4|4569.7|4563.7|4569.7|4563.7|4569.4|4563.4|0
1737549350000|2025-01-22 12:35:50|4569.9|4563.9|4569.7|4563.7|4569.9|4563.9|4569.7|4563.7|2
1737549360000|2025-01-22 12:36:00|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1737549370000|2025-01-22 12:36:10|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|2
1737549380000|2025-01-22 12:36:20|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1737549390000|2025-01-22 12:36:30|4570|4564|4569.7|4563.7|4570|4564|4569.7|4563.7|2
1737549400000|2025-01-22 12:36:40|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1737549410000|2025-01-22 12:36:50|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|6
1737549420000|2025-01-22 12:37:00|4568.7|4562.7|4567.9|4561.9|4568.9|4562.9|4567.7|4561.7|0
1737549430000|2025-01-22 12:37:10|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1737549440000|2025-01-22 12:37:20|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1737549450000|2025-01-22 12:37:30|4567.7|4561.7|4567|4561|4567.7|4561.7|4567|4561|1
1737549460000|2025-01-22 12:37:40|4566.7|4560.7|4566.2|4560.2|4566.7|4560.7|4566.2|4560.2|1
1737549470000|2025-01-22 12:37:50|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.7|4559.7|1
1737549480000|2025-01-22 12:38:00|||||||||2
1737549490000|2025-01-22 12:38:10|4565.4|4559.4|4567|4561|4567.2|4561.2|4565.4|4559.4|3
1737549500000|2025-01-22 12:38:20|4567.4|4561.4|4565.7|4559.7|4567.4|4561.4|4565.7|4559.7|5
1737549510000|2025-01-22 12:38:30|4565.2|4559.2|4564.9|4558.9|4565.2|4559.2|4563.2|4557.2|6
1737549520000|2025-01-22 12:38:40|4564.7|4558.7|4564.4|4558.4|4564.7|4558.7|4564.4|4558.4|0
1737549530000|2025-01-22 12:38:50|4563.7|4557.7|4563.9|4557.9|4563.9|4557.9|4563.7|4557.7|51
1737549540000|2025-01-22 12:39:00|4563.7|4557.7|4563.5|4557.5|4563.9|4557.9|4563.5|4557.5|4
1737549550000|2025-01-22 12:39:10|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|2
1737549570000|2025-01-22 12:39:30|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|2
1737549590000|2025-01-22 12:39:50|||||||||1
1737549600000|2025-01-22 12:40:00|4563.7|4557.7|4563.9|4557.9|4563.9|4557.9|4563.7|4557.7|2
1737549620000|2025-01-22 12:40:20|4563.7|4557.7|4565|4559|4565.2|4559.2|4563.7|4557.7|4
1737549630000|2025-01-22 12:40:30|4565.3|4559.3|4565.5|4559.5|4565.5|4559.5|4565.3|4559.3|1
1737549640000|2025-01-22 12:40:40|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|0
1737549660000|2025-01-22 12:41:00|4565.2|4559.2|4562.9|4556.9|4565.2|4559.2|4562.7|4556.7|12
1737549670000|2025-01-22 12:41:10|||||||||2
1737549680000|2025-01-22 12:41:20|4560.4|4554.4|4560.2|4554.2|4560.4|4554.4|4559.7|4553.7|32
1737549700000|2025-01-22 12:41:40|4559.9|4553.9|4559.7|4553.7|4559.9|4553.9|4559.7|4553.7|0
1737549710000|2025-01-22 12:41:50|||||||||1
1737549720000|2025-01-22 12:42:00|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|7
1737549730000|2025-01-22 12:42:10|4559.7|4553.7|4562|4556|4562|4556|4559.7|4553.7|17
1737549740000|2025-01-22 12:42:20|4562.2|4556.2|4562|4556|4562.2|4556.2|4562|4556|0
1737549750000|2025-01-22 12:42:30|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|1
1737549770000|2025-01-22 12:42:50|4561.5|4555.5|4560.9|4554.9|4561.5|4555.5|4560.4|4554.4|1
1737549780000|2025-01-22 12:43:00|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|1
1737549800000|2025-01-22 12:43:20|4560.9|4554.9|4560.9|4554.9|4561.2|4555.2|4559.9|4553.9|9
1737549810000|2025-01-22 12:43:30|4560.4|4554.4|4560.9|4554.9|4560.9|4554.9|4560.4|4554.4|0
1737549820000|2025-01-22 12:43:40|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|6
1737549830000|2025-01-22 12:43:50|4559.7|4553.7|4560.7|4554.7|4560.7|4554.7|4559.7|4553.7|5
1737549840000|2025-01-22 12:44:00|4560.9|4554.9|4559.5|4553.5|4560.9|4554.9|4559.5|4553.5|3
1737549850000|2025-01-22 12:44:10|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|4559.7|4553.7|0
1737549860000|2025-01-22 12:44:20|4560.3|4554.3|4560.7|4554.7|4560.7|4554.7|4560.3|4554.3|3
1737549880000|2025-01-22 12:44:40|||||||||2
1737549910000|2025-01-22 12:45:10|4559.7|4553.7|4559.9|4553.9|4559.9|4553.9|4559.7|4553.7|1
1737549920000|2025-01-22 12:45:20|4560.9|4554.9|4561.2|4555.2|4561.2|4555.2|4560.4|4554.4|10
1737549930000|2025-01-22 12:45:30|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1737549940000|2025-01-22 12:45:40|4561.7|4555.7|4561.9|4555.9|4561.9|4555.9|4561.7|4555.7|0
1737549950000|2025-01-22 12:45:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|1
1737549960000|2025-01-22 12:46:00|4561.2|4555.2|4562.4|4556.4|4563.4|4557.4|4561.2|4555.2|2
1737549970000|2025-01-22 12:46:10|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4561.9|4555.9|0
1737549990000|2025-01-22 12:46:30|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|1
1737550020000|2025-01-22 12:47:00|4562.2|4556.2|4561.2|4555.2|4562.2|4556.2|4560.9|4554.9|1
1737550030000|2025-01-22 12:47:10|4560.4|4554.4|4560.9|4554.9|4560.9|4554.9|4560.4|4554.4|1
1737550040000|2025-01-22 12:47:20|4560.1|4554.1|4558.4|4552.4|4560.1|4554.1|4558.4|4552.4|6
1737550060000|2025-01-22 12:47:40|4558.2|4552.2|4559|4553|4559|4553|4558.2|4552.2|0
1737550070000|2025-01-22 12:47:50|4558.5|4552.5|4556.2|4550.2|4558.5|4552.5|4555.9|4549.9|11
1737550080000|2025-01-22 12:48:00|4556.4|4550.4|4556.9|4550.9|4556.9|4550.9|4556.4|4550.4|10
1737550100000|2025-01-22 12:48:20|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|0
1737550110000|2025-01-22 12:48:30|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.7|4550.7|2
1737550120000|2025-01-22 12:48:40|4556.7|4550.7|4556.2|4550.2|4556.7|4550.7|4556.2|4550.2|0
1737550130000|2025-01-22 12:48:50|4555.5|4549.5|4555.2|4549.2|4555.5|4549.5|4555.2|4549.2|4
1737550140000|2025-01-22 12:49:00|4555.4|4549.4|4555.2|4549.2|4555.4|4549.4|4555.2|4549.2|9
1737550150000|2025-01-22 12:49:10|4555.7|4549.7|4555.9|4549.9|4555.9|4549.9|4555.7|4549.7|2
1737550160000|2025-01-22 12:49:20|4556.2|4550.2|4556.7|4550.7|4556.7|4550.7|4555.9|4549.9|1
1737550170000|2025-01-22 12:49:30|4556.5|4550.5|4557.5|4551.5|4557.9|4551.9|4556.5|4550.5|1
1737550180000|2025-01-22 12:49:40|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1737550190000|2025-01-22 12:49:50|4557.5|4551.5|4558.5|4552.5|4558.7|4552.7|4557.5|4551.5|186
1737550200000|2025-01-22 12:50:00|4558.2|4552.2|4557.5|4551.5|4558.5|4552.5|4557.5|4551.5|1
1737550210000|2025-01-22 12:50:10|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1737550220000|2025-01-22 12:50:20|4558|4552|4560.2|4554.2|4560.2|4554.2|4558|4552|4
1737550240000|2025-01-22 12:50:40|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|1
1737550250000|2025-01-22 12:50:50|4561.5|4555.5|4561.7|4555.7|4562.5|4556.5|4561.5|4555.5|2
1737550260000|2025-01-22 12:51:00|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|1
1737550270000|2025-01-22 12:51:10|4562|4556|4562|4556|4562|4556|4561.5|4555.5|0
1737550280000|2025-01-22 12:51:20|||||||||4
1737550290000|2025-01-22 12:51:30|4561.5|4555.5|4562|4556|4562|4556|4561.5|4555.5|1
1737550300000|2025-01-22 12:51:40|4563.5|4557.5|4563.5|4557.5|4563.7|4557.7|4563.5|4557.5|2
1737550310000|2025-01-22 12:51:50|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563|4557|1
1737550320000|2025-01-22 12:52:00|4563.7|4557.7|4564.2|4558.2|4564.5|4558.5|4563.7|4557.7|1
1737550330000|2025-01-22 12:52:10|4564|4558|4564|4558|4564|4558|4563.7|4557.7|0
1737550340000|2025-01-22 12:52:20|4563.7|4557.7|4564.5|4558.5|4564.5|4558.5|4563.7|4557.7|0
1737550350000|2025-01-22 12:52:30|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|0
1737550360000|2025-01-22 12:52:40|4563.7|4557.7|4564|4558|4564|4558|4563.7|4557.7|3
1737550370000|2025-01-22 12:52:50|4564.5|4558.5|4564.7|4558.7|4564.7|4558.7|4564.5|4558.5|0
1737550380000|2025-01-22 12:53:00|4564.5|4558.5|4564.7|4558.7|4564.7|4558.7|4563.7|4557.7|1
1737550400000|2025-01-22 12:53:20|||||||||1
1737550410000|2025-01-22 12:53:30|4564.2|4558.2|4563.5|4557.5|4564.2|4558.2|4563.5|4557.5|2
1737550420000|2025-01-22 12:53:40|4563.7|4557.7|4564.5|4558.5|4564.7|4558.7|4563.7|4557.7|1
1737550430000|2025-01-22 12:53:50|4564.2|4558.2|4563.2|4557.2|4564.2|4558.2|4563|4557|0
1737550440000|2025-01-22 12:54:00|4563.5|4557.5|4563.2|4557.2|4563.5|4557.5|4563.2|4557.2|5
1737550450000|2025-01-22 12:54:10|4563|4557|4563|4557|4563|4557|4563|4557|0
1737550460000|2025-01-22 12:54:20|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563.2|4557.2|0
1737550470000|2025-01-22 12:54:30|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563|4557|0
1737550480000|2025-01-22 12:54:40|4563.2|4557.2|4563|4557|4563.5|4557.5|4563|4557|0
1737550500000|2025-01-22 12:55:00|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.2|4557.2|0
1737550510000|2025-01-22 12:55:10|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563.2|4557.2|1
1737550520000|2025-01-22 12:55:20|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1737550530000|2025-01-22 12:55:30|4563|4557|4563.5|4557.5|4563.5|4557.5|4563|4557|3
1737550540000|2025-01-22 12:55:40|4563.7|4557.7|4560.7|4554.7|4563.7|4557.7|4560.7|4554.7|166
1737550550000|2025-01-22 12:55:50|4561|4555|4560.5|4554.5|4561|4555|4560.5|4554.5|1
1737550560000|2025-01-22 12:56:00|4559.7|4553.7|4559|4553|4559.7|4553.7|4559|4553|1
1737550570000|2025-01-22 12:56:10|4558.7|4552.7|4558.5|4552.5|4559|4553|4558.5|4552.5|1
1737550580000|2025-01-22 12:56:20|4558.2|4552.2|4558|4552|4558.2|4552.2|4558|4552|0
1737550590000|2025-01-22 12:56:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1737550610000|2025-01-22 12:56:50|4553.7|4547.7|4554.5|4548.5|4554.5|4548.5|4553.7|4547.7|13
1737550620000|2025-01-22 12:57:00|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|1
1737550630000|2025-01-22 12:57:10|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|1
1737550640000|2025-01-22 12:57:20|4555.4|4549.4|4555.7|4549.7|4555.9|4549.9|4555.4|4549.4|0
1737550650000|2025-01-22 12:57:30|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.2|4549.2|0
1737550660000|2025-01-22 12:57:40|4556|4550|4556|4550|4556|4550|4556|4550|0
1737550670000|2025-01-22 12:57:50|4554.7|4548.7|4555.2|4549.2|4555.2|4549.2|4554.5|4548.5|3
1737550680000|2025-01-22 12:58:00|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|1
1737550710000|2025-01-22 12:58:30|||||||||1
1737550720000|2025-01-22 12:58:40|4555|4549|4555.5|4549.5|4555.5|4549.5|4555|4549|0
1737550730000|2025-01-22 12:58:50|4555.2|4549.2|4555.5|4549.5|4555.5|4549.5|4555|4549|1
1737550770000|2025-01-22 12:59:30|4554.9|4548.9|4554.7|4548.7|4554.9|4548.9|4554.7|4548.7|4
1737550780000|2025-01-22 12:59:40|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|0
1737550800000|2025-01-22 13:00:00|4555.5|4549.5|4555.5|4549.5|4556|4550|4554.7|4548.7|3
1737550810000|2025-01-22 13:00:10|4555.7|4549.7|4555.5|4549.5|4556|4550|4555.2|4549.2|7
1737550820000|2025-01-22 13:00:20|4555|4549|4554.5|4548.5|4555.5|4549.5|4554.5|4548.5|1
1737550830000|2025-01-22 13:00:30|4554.2|4548.2|4554|4548|4554.2|4548.2|4554|4548|0
1737550840000|2025-01-22 13:00:40|4553.5|4547.5|4554|4548|4554|4548|4553.5|4547.5|1
1737550850000|2025-01-22 13:00:50|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.5|4547.5|1
1737550860000|2025-01-22 13:01:00|4553.5|4547.5|4554.7|4548.7|4555|4549|4553.2|4547.2|2
1737550870000|2025-01-22 13:01:10|4555|4549|4556|4550|4556|4550|4555|4549|2
1737550880000|2025-01-22 13:01:20|4557|4551|4557.7|4551.7|4557.7|4551.7|4556.5|4550.5|29
1737550890000|2025-01-22 13:01:30|4557.5|4551.5|4557.5|4551.5|4557.7|4551.7|4557.5|4551.5|0
1737550900000|2025-01-22 13:01:40|4556.5|4550.5|4556|4550|4556.7|4550.7|4556|4550|0
1737550910000|2025-01-22 13:01:50|4556.7|4550.7|4555|4549|4556.7|4550.7|4555|4549|6
1737550920000|2025-01-22 13:02:00|4556|4550|4554.5|4548.5|4556|4550|4554.5|4548.5|4
1737550930000|2025-01-22 13:02:10|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1737550940000|2025-01-22 13:02:20|4554.5|4548.5|4554.5|4548.5|4554.7|4548.7|4554.5|4548.5|0
1737550950000|2025-01-22 13:02:30|4553.7|4547.7|4553.7|4547.7|4553.9|4547.9|4553.7|4547.7|0
1737550960000|2025-01-22 13:02:40|4554.5|4548.5|4554.7|4548.7|4555.7|4549.7|4554.5|4548.5|0
1737550970000|2025-01-22 13:02:50|4554.9|4548.9|4555.7|4549.7|4555.7|4549.7|4554.9|4548.9|0
1737550980000|2025-01-22 13:03:00|4555.5|4549.5|4556.2|4550.2|4556.5|4550.5|4555.5|4549.5|1
1737550990000|2025-01-22 13:03:10|4556|4550|4557.5|4551.5|4557.5|4551.5|4555.2|4549.2|2
1737551000000|2025-01-22 13:03:20|4557.7|4551.7|4555.5|4549.5|4558.2|4552.2|4555.5|4549.5|2
1737551010000|2025-01-22 13:03:30|4555.2|4549.2|4556.5|4550.5|4556.5|4550.5|4555.2|4549.2|4
1737551020000|2025-01-22 13:03:40|4556.2|4550.2|4557|4551|4557|4551|4555.7|4549.7|9
1737551030000|2025-01-22 13:03:50|4556.4|4550.4|4556.2|4550.2|4556.5|4550.5|4556.2|4550.2|4
1737551040000|2025-01-22 13:04:00|4555.2|4549.2|4557|4551|4557|4551|4555.2|4549.2|3
1737551050000|2025-01-22 13:04:10|4556.5|4550.5|4556.2|4550.2|4556.5|4550.5|4555.5|4549.5|3
1737551060000|2025-01-22 13:04:20|4555.2|4549.2|4556.2|4550.2|4556.2|4550.2|4555.2|4549.2|3
1737551070000|2025-01-22 13:04:30|4555.9|4549.9|4555.9|4549.9|4556.2|4550.2|4555.7|4549.7|2
1737551080000|2025-01-22 13:04:40|4555.7|4549.7|4557.7|4551.7|4557.7|4551.7|4555.4|4549.4|15
1737551090000|2025-01-22 13:04:50|4557.4|4551.4|4555.5|4549.5|4557.7|4551.7|4555.5|4549.5|11
1737551100000|2025-01-22 13:05:00|4555.7|4549.7|4556.2|4550.2|4556.2|4550.2|4555.4|4549.4|6
1737551110000|2025-01-22 13:05:10|4555.9|4549.9|4556.7|4550.7|4556.9|4550.9|4555.7|4549.7|5
1737551120000|2025-01-22 13:05:20|4556.5|4550.5|4556.9|4550.9|4557.2|4551.2|4556.2|4550.2|3
1737551130000|2025-01-22 13:05:30|4556.7|4550.7|4555.4|4549.4|4556.7|4550.7|4555.4|4549.4|0
1737551140000|2025-01-22 13:05:40|4555.9|4540.9|4550.9|4544.9|4555.9|4544.9|4549.7|4540.9|120
1737551150000|2025-01-22 13:05:50|4550.7|4544.7|4549.9|4543.9|4550.7|4544.7|4549.9|4543.9|5
1737551160000|2025-01-22 13:06:00|4549.7|4543.7|4549.9|4543.9|4549.9|4543.9|4549.1|4543.1|5
1737551170000|2025-01-22 13:06:10|4550.2|4544.2|4550.2|4544.2|4550.9|4544.9|4550.2|4544.2|4
1737551180000|2025-01-22 13:06:20|4550.9|4544.9|4549.2|4543.2|4550.9|4544.9|4549.2|4543.2|1
1737551190000|2025-01-22 13:06:30|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|3
1737551200000|2025-01-22 13:06:40|4548.4|4542.4|4548.9|4542.9|4548.9|4542.9|4548.4|4542.4|7
1737551210000|2025-01-22 13:06:50|4549.2|4543.2|4546.9|4540.9|4549.2|4543.2|4546.9|4540.9|4
1737551220000|2025-01-22 13:07:00|4548.9|4542.9|4549.2|4543.2|4549.4|4543.4|4548.7|4542.7|3
1737551230000|2025-01-22 13:07:10|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|0
1737551240000|2025-01-22 13:07:20|4548.4|4542.4|4547.5|4541.5|4548.4|4542.4|4547.5|4541.5|7
1737551250000|2025-01-22 13:07:30|4547.2|4541.2|4546.5|4540.5|4547.2|4541.2|4546.5|4540.5|1
1737551260000|2025-01-22 13:07:40|4546.7|4540.7|4545.9|4539.9|4546.9|4540.9|4544.4|4538.4|24
1737551270000|2025-01-22 13:07:50|4545.4|4539.4|4545.9|4539.9|4545.9|4539.9|4545.4|4539.4|1
1737551280000|2025-01-22 13:08:00|4546.5|4540.5|4545.9|4539.9|4546.5|4540.5|4545.5|4539.5|5
1737551290000|2025-01-22 13:08:10|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.2|4540.2|2
1737551300000|2025-01-22 13:08:20|4547.2|4541.2|4548.5|4542.5|4548.5|4542.5|4547.2|4541.2|3
1737551310000|2025-01-22 13:08:30|4548.9|4542.9|4549.2|4543.2|4549.2|4543.2|4548.5|4542.5|0
1737551320000|2025-01-22 13:08:40|4548.9|4542.9|4549.5|4543.5|4549.5|4543.5|4548.9|4542.9|0
1737551330000|2025-01-22 13:08:50|4550|4544|4549.5|4543.5|4550.5|4544.5|4549.4|4543.4|1
1737551340000|2025-01-22 13:09:00|4548.9|4542.9|4549.5|4543.5|4549.7|4543.7|4548.5|4542.5|3
1737551350000|2025-01-22 13:09:10|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|0
1737551360000|2025-01-22 13:09:20|4548|4542|4548.2|4542.2|4548.5|4542.5|4547.7|4541.7|11
1737551370000|2025-01-22 13:09:30|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|4548.5|4542.5|1
1737551390000|2025-01-22 13:09:50|4548.2|4542.2|4548.4|4542.4|4548.5|4542.5|4547.5|4541.5|1
1737551400000|2025-01-22 13:10:00|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|4548.7|4542.7|2
1737551410000|2025-01-22 13:10:10|4549.2|4543.2|4549.5|4543.5|4549.7|4543.7|4549.2|4543.2|0
1737551430000|2025-01-22 13:10:30|4549.7|4543.7|4552.2|4546.2|4552.4|4546.4|4549.5|4543.5|1
1737551440000|2025-01-22 13:10:40|4551.9|4545.9|4553.2|4547.2|4553.5|4547.5|4551.4|4545.4|4
1737551450000|2025-01-22 13:10:50|4553.5|4547.5|4554.2|4548.2|4554.2|4548.2|4553.5|4547.5|1
1737551460000|2025-01-22 13:11:00|4553.7|4547.7|4556|4550|4557.5|4551.5|4553.7|4547.7|29
1737551470000|2025-01-22 13:11:10|4557.5|4551.5|4557.2|4551.2|4557.5|4551.5|4557.2|4551.2|8
1737551480000|2025-01-22 13:11:20|4557.7|4551.7|4557.7|4551.7|4558.2|4552.2|4557.7|4551.7|11
1737551490000|2025-01-22 13:11:30|4558.2|4552.2|4558|4552|4559.7|4553.7|4558|4552|4
1737551500000|2025-01-22 13:11:40|4558.5|4552.5|4560.2|4554.2|4560.3|4554.3|4558.5|4552.5|5
1737551510000|2025-01-22 13:11:50|4560|4554|4559.7|4553.7|4560|4554|4559.7|4553.7|2
1737551520000|2025-01-22 13:12:00|4560|4554|4559.7|4553.7|4560|4554|4559.5|4553.5|1
1737551530000|2025-01-22 13:12:10|4559|4553|4558.7|4552.7|4559|4553|4558.7|4552.7|3
1737551540000|2025-01-22 13:12:20|4558.5|4552.5|4558.7|4552.7|4558.7|4552.7|4558.5|4552.5|1
1737551550000|2025-01-22 13:12:30|4559|4553|4558.7|4552.7|4559|4553|4558.5|4552.5|2
1737551560000|2025-01-22 13:12:40|4557.5|4551.5|4557.7|4551.7|4557.7|4551.7|4557.5|4551.5|4
1737551570000|2025-01-22 13:12:50|4557.5|4551.5|4556.7|4550.7|4557.7|4551.7|4556.7|4550.7|2
1737551580000|2025-01-22 13:13:00|4556.5|4550.5|4556.7|4550.7|4556.7|4550.7|4556.5|4550.5|0
1737551590000|2025-01-22 13:13:10|4556.5|4550.5|4556.5|4550.5|4556.7|4550.7|4556.5|4550.5|1
1737551600000|2025-01-22 13:13:20|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|2
1737551620000|2025-01-22 13:13:40|4555.5|4549.5|4549.5|4543.5|4555.5|4549.5|4549|4543|15
1737551630000|2025-01-22 13:13:50|4549.2|4543.2|4549|4543|4549.2|4543.2|4549|4543|1
1737551640000|2025-01-22 13:14:00|4550|4544|4551|4545|4551|4545|4550|4544|4
1737551650000|2025-01-22 13:14:10|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|6
1737551660000|2025-01-22 13:14:20|4550.2|4544.2|4550|4544|4550.2|4544.2|4550|4544|0
1737551670000|2025-01-22 13:14:30|4549.2|4543.2|4549.2|4543.2|4550|4544|4549.2|4543.2|8
1737551690000|2025-01-22 13:14:50|4550|4544|4549.5|4543.5|4550.5|4544.5|4549.5|4543.5|3
1737551700000|2025-01-22 13:15:00|4550|4544|4551.2|4545.2|4551.2|4545.2|4549.5|4543.5|8
1737551710000|2025-01-22 13:15:10|4551|4545|4550.5|4544.5|4551|4545|4550.5|4544.5|0
1737551720000|2025-01-22 13:15:20|4550.2|4544.2|4551|4545|4551|4545|4549.7|4543.7|1
1737551730000|2025-01-22 13:15:30|4552|4546|4551.5|4545.5|4552.2|4546.2|4551.5|4545.5|1
1737551740000|2025-01-22 13:15:40|4552|4546|4552.2|4546.2|4552.5|4546.5|4552|4546|0
1737551750000|2025-01-22 13:15:50|4552.5|4546.5|4554.7|4548.7|4554.7|4548.7|4552|4546|11
1737551760000|2025-01-22 13:16:00|4555|4549|4552.2|4546.2|4555|4549|4552.2|4546.2|12
1737551770000|2025-01-22 13:16:10|4552.7|4546.7|4549|4543|4552.7|4546.7|4549|4543|1
1737551780000|2025-01-22 13:16:20|4548.7|4542.7|4549.7|4543.7|4549.7|4543.7|4548.7|4542.7|3
1737551790000|2025-01-22 13:16:30|4550|4544|4551|4545|4551|4545|4550|4544|4
1737551810000|2025-01-22 13:16:50|4551.5|4545.5|4551|4545|4551.5|4545.5|4550.7|4544.7|1
1737551820000|2025-01-22 13:17:00|4551.2|4545.2|4550.5|4544.5|4551.2|4545.2|4550.5|4544.5|2
1737551830000|2025-01-22 13:17:10|4549.7|4543.7|4550.5|4544.5|4550.5|4544.5|4549.7|4543.7|8
1737551840000|2025-01-22 13:17:20|4550.7|4544.7|4551|4545|4551.5|4545.5|4550.7|4544.7|6
1737551850000|2025-01-22 13:17:30|4550.7|4544.7|4549.7|4543.7|4551|4545|4549.7|4543.7|0
1737551860000|2025-01-22 13:17:40|4550|4544|4550.5|4544.5|4550.7|4544.7|4550|4544|0
1737551870000|2025-01-22 13:17:50|4550.7|4544.7|4551.5|4545.5|4551.5|4545.5|4550.7|4544.7|2
1737551880000|2025-01-22 13:18:00|4551.7|4545.7|4549.7|4543.7|4551.7|4545.7|4549.7|4543.7|1
1737551890000|2025-01-22 13:18:10|4549.5|4543.5|4549.5|4543.5|4549.7|4543.7|4549.5|4543.5|2
1737551900000|2025-01-22 13:18:20|4549.7|4543.7|4551.7|4545.7|4551.7|4545.7|4549.7|4543.7|4
1737551910000|2025-01-22 13:18:30|4552.2|4546.2|4552.2|4546.2|4552.2|4546.2|4552|4546|1
1737551920000|2025-01-22 13:18:40|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4
1737551930000|2025-01-22 13:18:50|4552.5|4546.5|4552.7|4546.7|4552.7|4546.7|4552.5|4546.5|0
1737551940000|2025-01-22 13:19:00|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553|4547|3
1737551950000|2025-01-22 13:19:10|4553.5|4547.5|4553|4547|4553.7|4547.7|4553|4547|3
1737551960000|2025-01-22 13:19:20|4552.7|4546.7|4553.7|4547.7|4553.7|4547.7|4552.7|4546.7|0
1737551970000|2025-01-22 13:19:30|4553.5|4547.5|4553.7|4547.7|4553.7|4547.7|4553.5|4547.5|0
1737551980000|2025-01-22 13:19:40|4555|4549|4554.2|4548.2|4555|4549|4554|4548|3
1737551990000|2025-01-22 13:19:50|4554.5|4548.5|4553.2|4547.2|4554.5|4548.5|4553.2|4547.2|0
1737552000000|2025-01-22 13:20:00|4553.5|4547.5|4553.7|4547.7|4553.7|4547.7|4553.5|4547.5|1
1737552010000|2025-01-22 13:20:10|4553.5|4547.5|4553|4547|4553.5|4547.5|4553|4547|0
1737552030000|2025-01-22 13:20:30|4553.2|4547.2|4552|4546|4553.2|4547.2|4552|4546|4
1737552040000|2025-01-22 13:20:40|4552.2|4546.2|4553.7|4547.7|4553.7|4547.7|4552.2|4546.2|1
1737552050000|2025-01-22 13:20:50|4553.5|4547.5|4553.7|4547.7|4554.5|4548.5|4553.2|4547.2|9
1737552060000|2025-01-22 13:21:00|4553.2|4547.2|4553.7|4547.7|4553.7|4547.7|4553|4547|2
1737552070000|2025-01-22 13:21:10|4554|4548|4554.2|4548.2|4554.5|4548.5|4554|4548|0
1737552080000|2025-01-22 13:21:20|4553.5|4547.5|4553.7|4547.7|4554|4548|4553.5|4547.5|0
1737552090000|2025-01-22 13:21:30|4553.2|4547.2|4554|4548|4554|4548|4553|4547|1
1737552100000|2025-01-22 13:21:40|4554.5|4548.5|4555.2|4549.2|4555.7|4549.7|4554.5|4548.5|0
1737552110000|2025-01-22 13:21:50|4555|4549|4555.2|4549.2|4555.2|4549.2|4555|4549|1
1737552120000|2025-01-22 13:22:00|4553.2|4547.2|4553|4547|4553.7|4547.7|4553|4547|2
1737552140000|2025-01-22 13:22:20|4552.7|4546.7|4556|4550|4556.2|4550.2|4552.7|4546.7|3
1737552150000|2025-01-22 13:22:30|4556.2|4550.2|4556|4550|4556.2|4550.2|4556|4550|2
1737552160000|2025-01-22 13:22:40|4556.2|4550.2|4556.7|4550.7|4556.7|4550.7|4556.2|4550.2|0
1737552170000|2025-01-22 13:22:50|4555.7|4549.7|4557|4551|4557|4551|4555.7|4549.7|8
1737552180000|2025-01-22 13:23:00|4556.7|4550.7|4556.2|4550.2|4556.7|4550.7|4556|4550|1
1737552190000|2025-01-22 13:23:10|4555.7|4549.7|4555.7|4549.7|4556|4550|4555.7|4549.7|0
1737552200000|2025-01-22 13:23:20|4556|4550|4557|4551|4557|4551|4555.7|4549.7|3
1737552210000|2025-01-22 13:23:30|4556.7|4550.7|4557|4551|4557.2|4551.2|4556.7|4550.7|0
1737552220000|2025-01-22 13:23:40|4557.3|4551.3|4557|4551|4557.3|4551.3|4557|4551|1
1737552230000|2025-01-22 13:23:50|4557.2|4551.2|4556|4550|4557.2|4551.2|4556|4550|3
1737552240000|2025-01-22 13:24:00|4555.7|4549.7|4555.5|4549.5|4555.7|4549.7|4554|4548|6
1737552250000|2025-01-22 13:24:10|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.2|4549.2|1
1737552260000|2025-01-22 13:24:20|4555.2|4549.2|4556|4550|4556.2|4550.2|4555.2|4549.2|1
1737552270000|2025-01-22 13:24:30|4556.3|4550.3|4557.2|4551.2|4557.2|4551.2|4556|4550|4
1737552280000|2025-01-22 13:24:40|4557|4551|4556.3|4550.3|4557|4551|4555.8|4549.8|1
1737552290000|2025-01-22 13:24:50|4556|4550|4555|4549|4557|4551|4555|4549|3
1737552300000|2025-01-22 13:25:00|4554.5|4548.5|4554|4548|4554.5|4548.5|4554|4548|3
1737552310000|2025-01-22 13:25:10|4555|4549|4556|4550|4556|4550|4554.5|4548.5|11
1737552330000|2025-01-22 13:25:30|4555.8|4549.8|4555.5|4549.5|4555.8|4549.8|4555.5|4549.5|3
1737552340000|2025-01-22 13:25:40|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4
1737552350000|2025-01-22 13:25:50|4556|4550|4557|4551|4557|4551|4556|4550|4
1737552360000|2025-01-22 13:26:00|4556.8|4550.8|4555|4549|4556.8|4550.8|4554.8|4548.8|4
1737552380000|2025-01-22 13:26:20|4554.8|4548.8|4555|4549|4555|4549|4554.8|4548.8|0
1737552390000|2025-01-22 13:26:30|4555.8|4549.8|4554.8|4548.8|4555.8|4549.8|4554.8|4548.8|3
1737552400000|2025-01-22 13:26:40|4555.3|4549.3|4557|4551|4557|4551|4555.3|4549.3|3
1737552410000|2025-01-22 13:26:50|4556.8|4550.8|4557|4551|4557.5|4551.5|4556.8|4550.8|3
1737552420000|2025-01-22 13:27:00|4557.3|4551.3|4556.8|4550.8|4557.3|4551.3|4556.8|4550.8|1
1737552430000|2025-01-22 13:27:10|4556.5|4550.5|4556.8|4550.8|4557.5|4551.5|4556.5|4550.5|2
1737552440000|2025-01-22 13:27:20|4557|4551|4559|4553|4559|4553|4557|4551|6
1737552450000|2025-01-22 13:27:30|4559.5|4553.5|4559.8|4553.8|4559.8|4553.8|4559.3|4553.3|2
1737552460000|2025-01-22 13:27:40|4559.5|4553.5|4559.3|4553.3|4559.5|4553.5|4559.3|4553.3|1
1737552470000|2025-01-22 13:27:50|4559.5|4553.5|4559.8|4553.8|4559.8|4553.8|4559.5|4553.5|4
1737552480000|2025-01-22 13:28:00|4559.5|4553.5|4558.5|4552.5|4559.5|4553.5|4558|4552|2
1737552500000|2025-01-22 13:28:20|4558.8|4552.8|4559.8|4553.8|4560.5|4554.5|4558.8|4552.8|3
1737552510000|2025-01-22 13:28:30|4559.3|4553.3|4559.5|4553.5|4559.5|4553.5|4558.8|4552.8|4
1737552520000|2025-01-22 13:28:40|4559|4553|4558.8|4552.8|4559|4553|4558.8|4552.8|1
1737552530000|2025-01-22 13:28:50|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|1
1737552540000|2025-01-22 13:29:00|4557|4551|4555.5|4549.5|4557|4551|4555|4549|5
1737552550000|2025-01-22 13:29:10|4555.8|4549.8|4556.5|4550.5|4556.5|4550.5|4555.8|4549.8|4
1737552560000|2025-01-22 13:29:20|4556.8|4550.8|4555|4549|4557|4551|4555|4549|9
1737552580000|2025-01-22 13:29:40|4554.8|4548.8|4555|4549|4555|4549|4554.8|4548.8|0
1737552590000|2025-01-22 13:29:50|4555.3|4549.3|4556|4550|4556|4550|4555|4549|7
1737552600000|2025-01-22 13:30:00|4555.5|4549.5|4555.3|4549.3|4555.5|4549.5|4555.3|4549.3|2
1737552610000|2025-01-22 13:30:10|4554.5|4548.5|4554.5|4548.5|4554.8|4548.8|4554.5|4548.5|1
1737552630000|2025-01-22 13:30:30|4554.8|4548.8|4555.8|4549.8|4555.8|4549.8|4554.5|4548.5|4
1737552640000|2025-01-22 13:30:40|4555.5|4549.5|4554.8|4548.8|4555.8|4549.8|4554.5|4548.5|0
1737552650000|2025-01-22 13:30:50|4554.5|4548.5|4555|4549|4555|4549|4554.5|4548.5|2
1737552660000|2025-01-22 13:31:00|4554.8|4548.8|4553.3|4547.3|4554.8|4548.8|4552.3|4546.3|5
1737552670000|2025-01-22 13:31:10|4553|4547|4554|4548|4554.8|4548.8|4552.8|4546.8|12
1737552680000|2025-01-22 13:31:20|4553.8|4547.8|4553.5|4547.5|4553.8|4547.8|4552.8|4546.8|2
1737552690000|2025-01-22 13:31:30|4551|4545|4549.8|4543.8|4551|4545|4549.8|4543.8|8
1737552700000|2025-01-22 13:31:40|4550|4544|4550|4544|4550|4544|4550|4544|0
1737552710000|2025-01-22 13:31:50|||||||||2
1737552720000|2025-01-22 13:32:00|4549|4543|4549|4543|4549|4543|4549|4543|9
1737552730000|2025-01-22 13:32:10|4549.5|4543.5|4550.8|4544.8|4550.8|4544.8|4549.5|4543.5|2
1737552740000|2025-01-22 13:32:20|4550.3|4544.3|4550|4544|4550.3|4544.3|4550|4544|1
1737552750000|2025-01-22 13:32:30|4549.8|4543.8|4550.8|4544.8|4550.8|4544.8|4549.8|4543.8|3
1737552760000|2025-01-22 13:32:40|4551|4545|4551.8|4545.8|4551.8|4545.8|4551|4545|7
1737552770000|2025-01-22 13:32:50|4551.3|4545.3|4551.8|4545.8|4552.8|4546.8|4551|4545|12
1737552780000|2025-01-22 13:33:00|4552|4546|4552.8|4546.8|4552.8|4546.8|4552|4546|0
1737552790000|2025-01-22 13:33:10|4552.2|4546.2|4552.8|4546.8|4552.8|4546.8|4551.5|4545.5|6
1737552800000|2025-01-22 13:33:20|4552.5|4546.5|4550.3|4544.3|4552.8|4546.8|4550.3|4544.3|6
1737552810000|2025-01-22 13:33:30|4550.5|4544.5|4551.5|4545.5|4551.5|4545.5|4550.3|4544.3|7
1737552820000|2025-01-22 13:33:40|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|1
1737552830000|2025-01-22 13:33:50|4551.5|4545.5|4552.8|4546.8|4552.8|4546.8|4551.3|4545.3|7
1737552840000|2025-01-22 13:34:00|4553|4547|4553.8|4547.8|4553.8|4547.8|4553|4547|1
1737552850000|2025-01-22 13:34:10|||||||||1
1737552860000|2025-01-22 13:34:20|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|2
1737552870000|2025-01-22 13:34:30|4552.5|4546.5|4552.5|4546.5|4552.8|4546.8|4552.5|4546.5|1
1737552880000|2025-01-22 13:34:40|4552.3|4546.3|4550.5|4544.5|4552.3|4546.3|4550.5|4544.5|9
1737552890000|2025-01-22 13:34:50|4550|4544|4551|4545|4551|4545|4550|4544|4
1737552900000|2025-01-22 13:35:00|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.5|4544.5|1
1737552910000|2025-01-22 13:35:10|4550.5|4544.5|4552.5|4546.5|4552.5|4546.5|4550.5|4544.5|6
1737552920000|2025-01-22 13:35:20|4553|4547|4552.8|4546.8|4553|4547|4552.3|4546.3|3
1737552930000|2025-01-22 13:35:30|4553|4547|4553|4547|4553|4547|4553|4547|1
1737552940000|2025-01-22 13:35:40|4552.2|4546.2|4552|4546|4552.2|4546.2|4552|4546|1
1737552950000|2025-01-22 13:35:50|4551.5|4545.5|4553.5|4547.5|4553.5|4547.5|4551.5|4545.5|5
1737552960000|2025-01-22 13:36:00|4553.3|4547.3|4553.5|4547.5|4553.5|4547.5|4553.3|4547.3|2
1737552970000|2025-01-22 13:36:10|4553.8|4547.8|4552.8|4546.8|4553.8|4547.8|4552.8|4546.8|2
1737552980000|2025-01-22 13:36:20|4552.5|4546.5|4552.3|4546.3|4552.5|4546.5|4552.3|4546.3|0
1737552990000|2025-01-22 13:36:30|4552|4546|4551.8|4545.8|4552|4546|4551.8|4545.8|0
1737553000000|2025-01-22 13:36:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.3|4545.3|2
1737553010000|2025-01-22 13:36:50|4551.3|4545.3|4553|4547|4553|4547|4550.8|4544.8|10
1737553020000|2025-01-22 13:37:00|4553.3|4547.3|4553|4547|4553.3|4547.3|4553|4547|0
1737553030000|2025-01-22 13:37:10|4552.8|4546.8|4551.8|4545.8|4552.8|4546.8|4551.3|4545.3|2
1737553040000|2025-01-22 13:37:20|4552|4546|4552.5|4546.5|4552.8|4546.8|4551.8|4545.8|2
1737553050000|2025-01-22 13:37:30|4552.3|4546.3|4552|4546|4552.3|4546.3|4551|4545|1
1737553060000|2025-01-22 13:37:40|4551.5|4545.5|4551.3|4545.3|4552.2|4546.2|4551.3|4545.3|3
1737553070000|2025-01-22 13:37:50|4551.5|4545.5|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|2
1737553080000|2025-01-22 13:38:00|4551.5|4545.5|4551.5|4545.5|4551.8|4545.8|4551.3|4545.3|1
1737553090000|2025-01-22 13:38:10|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1737553100000|2025-01-22 13:38:20|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|0
1737553110000|2025-01-22 13:38:30|4551.5|4545.5|4551|4545|4551.5|4545.5|4551|4545|2
1737553120000|2025-01-22 13:38:40|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1737553130000|2025-01-22 13:38:50|4551.3|4545.3|4551.8|4545.8|4552.8|4546.8|4551.3|4545.3|5
1737553140000|2025-01-22 13:39:00|4551.5|4545.5|4552|4546|4552|4546|4551|4545|0
1737553150000|2025-01-22 13:39:10|4551.8|4545.8|4551.8|4545.8|4552|4546|4551.8|4545.8|2
1737553160000|2025-01-22 13:39:20|||||||||2
1737553170000|2025-01-22 13:39:30|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|2
1737553180000|2025-01-22 13:39:40|4552|4546|4552|4546|4552|4546|4552|4546|0
1737553190000|2025-01-22 13:39:50|4552.5|4546.5|4551|4545|4552.8|4546.8|4550.5|4544.5|7
1737553200000|2025-01-22 13:40:00|4551.5|4545.5|4551.8|4545.8|4551.8|4545.8|4551.5|4545.5|1
1737553210000|2025-01-22 13:40:10|4552|4546|4552.8|4546.8|4553|4547|4551.8|4545.8|5
1737553220000|2025-01-22 13:40:20|4552|4546|4553|4547|4553|4547|4552|4546|1
1737553230000|2025-01-22 13:40:30|4553.3|4547.3|4553.8|4547.8|4553.8|4547.8|4553.3|4547.3|2
1737553240000|2025-01-22 13:40:40|4553.5|4547.5|4555.8|4549.8|4555.8|4549.8|4553.5|4547.5|7
1737553250000|2025-01-22 13:40:50|4555.5|4549.5|4554.5|4548.5|4555.5|4549.5|4553.8|4547.8|6
1737553260000|2025-01-22 13:41:00|4554.8|4548.8|4552.8|4546.8|4554.8|4548.8|4551.8|4545.8|2
1737553270000|2025-01-22 13:41:10|4552.5|4546.5|4552|4546|4552.5|4546.5|4551.8|4545.8|1
1737553280000|2025-01-22 13:41:20|4552.3|4546.3|4552.8|4546.8|4553|4547|4552.3|4546.3|3
1737553290000|2025-01-22 13:41:30|4553.4|4547.4|4555.8|4549.8|4555.8|4549.8|4553.4|4547.4|10
1737553300000|2025-01-22 13:41:40|4556|4550|4555.8|4549.8|4556|4550|4555.8|4549.8|0
1737553310000|2025-01-22 13:41:50|4556|4550|4555|4549|4556|4550|4555|4549|2
1737553320000|2025-01-22 13:42:00|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1737553330000|2025-01-22 13:42:10|4555.8|4549.8|4557|4551|4557|4551|4555.8|4549.8|2
1737553340000|2025-01-22 13:42:20|4556.8|4550.8|4557|4551|4557|4551|4556.5|4550.5|2
1737553350000|2025-01-22 13:42:30|4557.5|4551.5|4557|4551|4557.5|4551.5|4557|4551|1
1737553360000|2025-01-22 13:42:40|4558|4552|4558.8|4552.8|4559|4553|4557.8|4551.8|4
1737553370000|2025-01-22 13:42:50|4558.5|4552.5|4558.8|4552.8|4559|4553|4558.5|4552.5|0
1737553380000|2025-01-22 13:43:00|4559|4553|4558.8|4552.8|4559.5|4553.5|4558.8|4552.8|4
1737553390000|2025-01-22 13:43:10|4558.5|4552.5|4559.8|4553.8|4560.5|4554.5|4558|4552|7
1737553400000|2025-01-22 13:43:20|4559.5|4553.5|4559|4553|4559.5|4553.5|4558.5|4552.5|1
1737553410000|2025-01-22 13:43:30|4558.8|4552.8|4558|4552|4558.8|4552.8|4558|4552|2
1737553420000|2025-01-22 13:43:40|4555.5|4549.5|4555|4549|4556|4550|4555|4549|1
1737553430000|2025-01-22 13:43:50|4555.3|4549.3|4556.5|4550.5|4556.5|4550.5|4555.3|4549.3|6
1737553440000|2025-01-22 13:44:00|4556|4550|4557|4551|4557|4551|4556|4550|2
1737553450000|2025-01-22 13:44:10|4556.8|4550.8|4556|4550|4556.8|4550.8|4556|4550|1
1737553460000|2025-01-22 13:44:20|4556.5|4550.5|4556|4550|4556.5|4550.5|4556|4550|0
1737553470000|2025-01-22 13:44:30|4555.8|4549.8|4556|4550|4556.3|4550.3|4555.8|4549.8|3
1737553480000|2025-01-22 13:44:40|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|1
1737553490000|2025-01-22 13:44:50|4555|4549|4554.5|4548.5|4555|4549|4554.5|4548.5|27
1737556200000|2025-01-22 14:30:00|4556.1|4550.1|4560.8|4554.8|4563.1|4557.1|4556.1|4550.1|381
1737556210000|2025-01-22 14:30:10|4561.1|4555.1|4561.3|4555.3|4567.8|4561.8|4559.6|4553.6|55
1737556220000|2025-01-22 14:30:20|4561.6|4555.6|4561.8|4555.8|4565.6|4559.6|4561.1|4555.1|42
1737556230000|2025-01-22 14:30:30|4561.3|4555.3|4563.6|4557.6|4565.1|4559.1|4560.6|4554.6|35
1737556240000|2025-01-22 14:30:40|4564.6|4558.6|4565.6|4559.6|4566.6|4560.6|4563.6|4557.6|37
1737556250000|2025-01-22 14:30:50|4566.1|4560.1|4566.8|4560.8|4567.6|4561.6|4562.1|4556.1|112
1737556260000|2025-01-22 14:31:00|4567.1|4561.1|4572.1|4566.1|4573.1|4567.1|4567.1|4561.1|126
1737556270000|2025-01-22 14:31:10|4573.1|4567.1|4575.6|4569.6|4575.6|4569.6|4571.6|4565.6|61
1737556280000|2025-01-22 14:31:20|4576.1|4570.1|4574.1|4568.1|4577.1|4571.1|4572.1|4566.1|72
1737556290000|2025-01-22 14:31:30|4574.8|4568.8|4572.8|4566.8|4575.1|4569.1|4571.6|4565.6|33
1737556300000|2025-01-22 14:31:40|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4570.1|4564.1|32
1737556310000|2025-01-22 14:31:50|4572.1|4566.1|4573.8|4567.8|4575.1|4569.1|4571.6|4565.6|50
1737556320000|2025-01-22 14:32:00|4574|4568|4564.3|4558.3|4574|4568|4563.8|4557.8|75
1737556330000|2025-01-22 14:32:10|4564.1|4558.1|4564.3|4558.3|4567.8|4561.8|4563.5|4557.5|50
1737556340000|2025-01-22 14:32:20|4564.8|4558.8|4567.3|4561.3|4568.1|4562.1|4564.8|4558.8|21
1737556350000|2025-01-22 14:32:30|4567.5|4561.5|4563.8|4557.8|4567.5|4561.5|4563.8|4557.8|19
1737556360000|2025-01-22 14:32:40|4563.6|4557.6|4559.1|4553.1|4563.6|4557.6|4557.8|4551.8|53
1737556370000|2025-01-22 14:32:50|4558.6|4552.6|4561.6|4555.6|4562.1|4556.1|4558.3|4552.3|30
1737556380000|2025-01-22 14:33:00|4562.1|4556.1|4560.6|4554.6|4562.6|4556.6|4560.6|4554.6|29
1737556390000|2025-01-22 14:33:10|4560.8|4554.8|4561.8|4555.8|4562.3|4556.3|4559.6|4553.6|32
1737556400000|2025-01-22 14:33:20|4562|4556|4560.1|4554.1|4563.8|4557.8|4559.8|4553.8|28
1737556410000|2025-01-22 14:33:30|4559.6|4553.6|4555.1|4549.1|4560.8|4554.8|4555.1|4549.1|46
1737556420000|2025-01-22 14:33:40|4554.8|4548.8|4559.1|4553.1|4559.1|4553.1|4554.8|4548.8|16
1737556430000|2025-01-22 14:33:50|4559.8|4553.8|4559.8|4553.8|4560.8|4554.8|4557.8|4551.8|21
1737556440000|2025-01-22 14:34:00|4560|4554|4556.8|4550.8|4560|4554|4554.8|4548.8|11
1737556450000|2025-01-22 14:34:10|4557|4551|4558|4552|4558|4552|4556.8|4550.8|17
1737556460000|2025-01-22 14:34:20|4557.8|4551.8|4558.8|4552.8|4559.5|4553.5|4557.8|4551.8|23
1737556470000|2025-01-22 14:34:30|4559.5|4553.5|4559.8|4553.8|4559.8|4553.8|4558.3|4552.3|27
1737556480000|2025-01-22 14:34:40|4560.8|4554.8|4560.6|4554.6|4561|4555|4559.8|4553.8|13
1737556490000|2025-01-22 14:34:50|4560.8|4554.8|4563.8|4557.8|4563.8|4557.8|4560.6|4554.6|31
1737556500000|2025-01-22 14:35:00|4562.5|4556.5|4564.8|4558.8|4564.8|4558.8|4560|4554|38
1737556510000|2025-01-22 14:35:10|4564.6|4558.6|4562.8|4556.8|4565.8|4559.8|4561.1|4555.1|58
1737556520000|2025-01-22 14:35:20|4562.6|4556.6|4560.8|4554.8|4563.6|4557.6|4559.6|4553.6|14
1737556530000|2025-01-22 14:35:30|4561.1|4555.1|4562.8|4556.8|4562.8|4556.8|4559.8|4553.8|20
1737556540000|2025-01-22 14:35:40|4563.1|4557.1|4563.8|4557.8|4564.8|4558.8|4563.1|4557.1|13
1737556550000|2025-01-22 14:35:50|4563.6|4557.6|4566.8|4560.8|4566.8|4560.8|4563.1|4557.1|17
1737556560000|2025-01-22 14:36:00|4566.3|4560.3|4572.1|4566.1|4572.1|4566.1|4566.3|4560.3|64
1737556570000|2025-01-22 14:36:10|4573.1|4567.1|4569.5|4563.5|4573.8|4567.8|4568.3|4562.3|46
1737556580000|2025-01-22 14:36:20|4569.1|4563.1|4571.8|4565.8|4572.8|4566.8|4569.1|4563.1|25
1737556590000|2025-01-22 14:36:30|4571.6|4565.6|4574.8|4568.8|4575.3|4569.3|4571.3|4565.3|45
1737556600000|2025-01-22 14:36:40|4574.6|4568.6|4576.1|4570.1|4576.6|4570.6|4574.6|4568.6|43
1737556610000|2025-01-22 14:36:50|4577.1|4571.1|4578.3|4572.3|4578.3|4572.3|4576.6|4570.6|27
1737556620000|2025-01-22 14:37:00|4578.1|4572.1|4577.6|4571.6|4578.3|4572.3|4575.1|4569.1|32
1737556630000|2025-01-22 14:37:10|4577.8|4571.8|4576.3|4570.3|4578.1|4572.1|4575.1|4569.1|11
1737556640000|2025-01-22 14:37:20|4576.1|4570.1|4577.6|4571.6|4578.1|4572.1|4575.6|4569.6|31
1737556650000|2025-01-22 14:37:30|4578.1|4572.1|4576.6|4570.6|4578.1|4572.1|4576.1|4570.1|10
1737556660000|2025-01-22 14:37:40|4576.9|4570.9|4572.1|4566.1|4577.1|4571.1|4571.3|4565.3|39
1737556670000|2025-01-22 14:37:50|4571.6|4565.6|4572.1|4566.1|4573.6|4567.6|4570.1|4564.1|10
1737556680000|2025-01-22 14:38:00|4570.6|4564.6|4570.1|4564.1|4572.1|4566.1|4570.1|4564.1|38
1737556690000|2025-01-22 14:38:10|4569.8|4563.8|4570.1|4564.1|4570.9|4564.9|4567.3|4561.3|31
1737556700000|2025-01-22 14:38:20|4569.8|4563.8|4568.3|4562.3|4570.3|4564.3|4566.8|4560.8|15
1737556710000|2025-01-22 14:38:30|4569.1|4563.1|4566.1|4560.1|4569.3|4563.3|4566.1|4560.1|9
1737556720000|2025-01-22 14:38:40|4566.3|4560.3|4567.4|4561.4|4567.8|4561.8|4566.3|4560.3|6
1737556730000|2025-01-22 14:38:50|4568.1|4562.1|4569.1|4563.1|4570.3|4564.3|4568.1|4562.1|16
1737556740000|2025-01-22 14:39:00|4569.4|4563.4|4571.6|4565.6|4572.1|4566.1|4569.4|4563.4|37
1737556750000|2025-01-22 14:39:10|4571.3|4565.3|4567.8|4561.8|4571.6|4565.6|4566.1|4560.1|81
1737556760000|2025-01-22 14:39:20|4568.1|4562.1|4567.3|4561.3|4568.8|4562.8|4566.3|4560.3|13
1737556770000|2025-01-22 14:39:30|4567.9|4561.9|4571.6|4565.6|4571.6|4565.6|4567.9|4561.9|25
1737556780000|2025-01-22 14:39:40|4571.8|4565.8|4570.3|4564.3|4573.6|4567.6|4570.1|4564.1|26
1737556790000|2025-01-22 14:39:50|4568.6|4562.6|4566.1|4560.1|4569.6|4563.6|4566.1|4560.1|38
1737556800000|2025-01-22 14:40:00|4565.6|4559.6|4566.1|4560.1|4566.3|4560.3|4564.6|4558.6|11
1737556810000|2025-01-22 14:40:10|4565.6|4559.6|4565.1|4559.1|4565.6|4559.6|4564.1|4558.1|11
1737556820000|2025-01-22 14:40:20|4565.3|4559.3|4568.3|4562.3|4568.3|4562.3|4565.1|4559.1|18
1737556830000|2025-01-22 14:40:30|4568.1|4562.1|4568.1|4562.1|4569.1|4563.1|4568.1|4562.1|10
1737556840000|2025-01-22 14:40:40|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4566.3|4560.3|18
1737556850000|2025-01-22 14:40:50|4567.1|4561.1|4572.3|4566.3|4572.3|4566.3|4567.1|4561.1|31
1737556860000|2025-01-22 14:41:00|4573.3|4567.3|4579.1|4573.1|4579.1|4573.1|4572.6|4566.6|32
1737556870000|2025-01-22 14:41:10|4579.6|4573.6|4579.3|4573.3|4580.1|4574.1|4577.1|4571.1|24
1737556880000|2025-01-22 14:41:20|4580.6|4574.6|4582.1|4576.1|4582.1|4576.1|4580.6|4574.6|28
1737556890000|2025-01-22 14:41:30|4581.6|4575.6|4580.3|4574.3|4581.6|4575.6|4580.3|4574.3|13
1737556900000|2025-01-22 14:41:40|4580.1|4574.1|4581.1|4575.1|4581.6|4575.6|4580.1|4574.1|39
1737556910000|2025-01-22 14:41:50|4580.3|4574.3|4576.6|4570.6|4580.3|4574.3|4576.6|4570.6|29
1737556920000|2025-01-22 14:42:00|4576.4|4570.4|4570.6|4564.6|4577.4|4571.4|4570.1|4564.1|14
1737556930000|2025-01-22 14:42:10|4570.9|4564.9|4569.4|4563.4|4571.1|4565.1|4569.1|4563.1|30
1737556940000|2025-01-22 14:42:20|4569.6|4563.6|4574.1|4568.1|4574.1|4568.1|4569.6|4563.6|60
1737556950000|2025-01-22 14:42:30|4573.4|4567.4|4572.1|4566.1|4574.6|4568.6|4572.1|4566.1|25
1737556960000|2025-01-22 14:42:40|4571.9|4565.9|4575.4|4569.4|4575.9|4569.9|4571.9|4565.9|215
1737556970000|2025-01-22 14:42:50|4575.1|4569.1|4576.9|4570.9|4576.9|4570.9|4574.9|4568.9|84
1737556980000|2025-01-22 14:43:00|4576.4|4570.4|4578.9|4572.9|4578.9|4572.9|4575.7|4569.7|15
1737556990000|2025-01-22 14:43:10|4580.4|4574.4|4581.9|4575.9|4581.9|4575.9|4580.4|4574.4|23
1737557000000|2025-01-22 14:43:20|4581.6|4575.6|4579.1|4573.1|4582.1|4576.1|4579.1|4573.1|59
1737557010000|2025-01-22 14:43:30|4580.1|4574.1|4580.4|4574.4|4581.1|4575.1|4578.9|4572.9|54
1737557020000|2025-01-22 14:43:40|4580.2|4574.2|4574.9|4568.9|4580.2|4574.2|4573.9|4567.9|31
1737557030000|2025-01-22 14:43:50|4575.6|4569.6|4575.9|4569.9|4575.9|4569.9|4573.9|4567.9|23
1737557040000|2025-01-22 14:44:00|4575.7|4569.7|4574.9|4568.9|4575.9|4569.9|4574.9|4568.9|7
1737557050000|2025-01-22 14:44:10|4575.9|4569.9|4578.9|4572.9|4578.9|4572.9|4574.9|4568.9|36
1737557060000|2025-01-22 14:44:20|4579.2|4573.2|4578.9|4572.9|4581.7|4575.7|4578.2|4572.2|18
1737557070000|2025-01-22 14:44:30|4579.2|4573.2|4575.7|4569.7|4579.9|4573.9|4575.7|4569.7|26
1737557080000|2025-01-22 14:44:40|4573.7|4567.7|4574.7|4568.7|4576.2|4570.2|4573.7|4567.7|121
1737557090000|2025-01-22 14:44:50|4574.1|4568.1|4576.2|4570.2|4576.4|4570.4|4573.4|4567.4|47
1737557100000|2025-01-22 14:45:00|4575.9|4569.9|4572.9|4566.9|4575.9|4569.9|4570.7|4564.7|34
1737557110000|2025-01-22 14:45:10|4573.2|4567.2|4572.7|4566.7|4574.7|4568.7|4571.7|4565.7|17
1737557120000|2025-01-22 14:45:20|4572.9|4566.9|4572.9|4566.9|4573.1|4567.1|4571.9|4565.9|7
1737557130000|2025-01-22 14:45:30|4573.2|4567.2|4576.2|4570.2|4576.2|4570.2|4572.9|4566.9|11
1737557140000|2025-01-22 14:45:40|4575.6|4569.6|4576.9|4570.9|4576.9|4570.9|4574.9|4568.9|12
1737557150000|2025-01-22 14:45:50|4576.4|4570.4|4576.9|4570.9|4577.9|4571.9|4576.2|4570.2|15
1737557160000|2025-01-22 14:46:00|4577.4|4571.4|4571.4|4565.4|4578.1|4572.1|4569.9|4563.9|39
1737557170000|2025-01-22 14:46:10|4571.1|4565.1|4570.6|4564.6|4572.6|4566.6|4569.6|4563.6|18
1737557180000|2025-01-22 14:46:20|4570.4|4564.4|4567.9|4561.9|4571.6|4565.6|4567.9|4561.9|20
1737557190000|2025-01-22 14:46:30|4568.4|4562.4|4569.4|4563.4|4570.4|4564.4|4567.4|4561.4|17
1737557200000|2025-01-22 14:46:40|4569.1|4563.1|4569.6|4563.6|4571.4|4565.4|4568.1|4562.1|38
1737557210000|2025-01-22 14:46:50|4570.1|4564.1|4567.9|4561.9|4570.4|4564.4|4567.9|4561.9|11
1737557220000|2025-01-22 14:47:00|4567.6|4561.6|4566.1|4560.1|4568.6|4562.6|4564.6|4558.6|20
1737557230000|2025-01-22 14:47:10|4565.4|4559.4|4569.1|4563.1|4570.1|4564.1|4565.4|4559.4|18
1737557240000|2025-01-22 14:47:20|4568.1|4562.1|4567.4|4561.4|4568.9|4562.9|4566.4|4560.4|21
1737557250000|2025-01-22 14:47:30|4568.4|4562.4|4569.6|4563.6|4570.4|4564.4|4568.1|4562.1|8
1737557260000|2025-01-22 14:47:40|4569.4|4563.4|4570.1|4564.1|4570.6|4564.6|4567.1|4561.1|25
1737557270000|2025-01-22 14:47:50|4570.4|4564.4|4573.4|4567.4|4576.4|4570.4|4570.1|4564.1|84
1737557280000|2025-01-22 14:48:00|4573.1|4567.1|4574.6|4568.6|4575.6|4569.6|4573.1|4567.1|37
1737557290000|2025-01-22 14:48:10|4574.4|4568.4|4571.4|4565.4|4574.4|4568.4|4571.4|4565.4|18
1737557300000|2025-01-22 14:48:20|4570.6|4564.6|4570.4|4564.4|4571.1|4565.1|4570.1|4564.1|9
1737557310000|2025-01-22 14:48:30|4570.6|4564.6|4573.6|4567.6|4573.6|4567.6|4570.4|4564.4|10
1737557320000|2025-01-22 14:48:40|4573.1|4567.1|4574.1|4568.1|4574.6|4568.6|4572.4|4566.4|3
1737557330000|2025-01-22 14:48:50|4573.4|4567.4|4574.6|4568.6|4575.3|4569.3|4573.1|4567.1|13
1737557340000|2025-01-22 14:49:00|4577.9|4571.9|4579.2|4573.2|4581|4575|4577.6|4571.6|64
1737557350000|2025-01-22 14:49:10|4579.5|4573.5|4577.2|4571.2|4579.6|4573.6|4576.9|4570.9|12
1737557360000|2025-01-22 14:49:20|4576.9|4570.9|4575.7|4569.7|4576.9|4570.9|4574.2|4568.2|13
1737557370000|2025-01-22 14:49:30|4575.4|4569.4|4571|4565|4575.7|4569.7|4571|4565|65
1737557380000|2025-01-22 14:49:40|4570.7|4564.7|4572.2|4566.2|4572.2|4566.2|4570.7|4564.7|11
1737557390000|2025-01-22 14:49:50|4571.7|4565.7|4571.2|4565.2|4572.2|4566.2|4570.7|4564.7|14
1737557400000|2025-01-22 14:50:00|4571.5|4565.5|4570.9|4564.9|4572.9|4566.9|4568.9|4562.9|35
1737557410000|2025-01-22 14:50:10|4570.7|4564.7|4570.2|4564.2|4571.7|4565.7|4569.7|4563.7|34
1737557420000|2025-01-22 14:50:20|4569.6|4563.6|4564.4|4558.4|4569.6|4563.6|4564.4|4558.4|28
1737557430000|2025-01-22 14:50:30|4564.7|4558.7|4564.2|4558.2|4565.2|4559.2|4563.7|4557.7|21
1737557440000|2025-01-22 14:50:40|4565.2|4559.2|4567.9|4561.9|4568.4|4562.4|4565.2|4559.2|14
1737557450000|2025-01-22 14:50:50|4568.7|4562.7|4570.2|4564.2|4570.9|4564.9|4568.2|4562.2|15
1737557460000|2025-01-22 14:51:00|4570.7|4564.7|4566.2|4560.2|4570.9|4564.9|4565.7|4559.7|17
1737557470000|2025-01-22 14:51:10|4565.9|4559.9|4563.9|4557.9|4565.9|4559.9|4563.2|4557.2|12
1737557480000|2025-01-22 14:51:20|4564.2|4558.2|4566.7|4560.7|4567.7|4561.7|4563.9|4557.9|14
1737557490000|2025-01-22 14:51:30|4566.4|4560.4|4568.7|4562.7|4568.7|4562.7|4565.7|4559.7|7
1737557500000|2025-01-22 14:51:40|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4566.9|4560.9|10
1737557510000|2025-01-22 14:51:50|4568.7|4562.7|4568.7|4562.7|4568.9|4562.9|4567.7|4561.7|11
1737557520000|2025-01-22 14:52:00|4569.7|4563.7|4566.2|4560.2|4569.7|4563.7|4566.2|4560.2|14
1737557530000|2025-01-22 14:52:10|4565.7|4559.7|4566.7|4560.7|4567.2|4561.2|4565.7|4559.7|13
1737557540000|2025-01-22 14:52:20|4566.2|4560.2|4564.9|4558.9|4566.2|4560.2|4564.2|4558.2|23
1737557550000|2025-01-22 14:52:30|4564.7|4558.7|4563.7|4557.7|4564.7|4558.7|4563.2|4557.2|14
1737557560000|2025-01-22 14:52:40|4564.2|4558.2|4565.7|4559.7|4565.7|4559.7|4564.2|4558.2|6
1737557570000|2025-01-22 14:52:50|4565.4|4559.4|4566.7|4560.7|4566.7|4560.7|4565.1|4559.1|9
1737557580000|2025-01-22 14:53:00|4565.7|4559.7|4569.7|4563.7|4569.7|4563.7|4565.7|4559.7|25
1737557590000|2025-01-22 14:53:10|4571.2|4565.2|4570.2|4564.2|4571.2|4565.2|4569.7|4563.7|18
1737557600000|2025-01-22 14:53:20|4569.9|4563.9|4570.2|4564.2|4570.5|4564.5|4569.7|4563.7|5
1737557610000|2025-01-22 14:53:30|4570.7|4564.7|4574.2|4568.2|4574.2|4568.2|4570.7|4564.7|80
1737557620000|2025-01-22 14:53:40|4574.5|4568.5|4572.7|4566.7|4574.5|4568.5|4572.7|4566.7|17
1737557630000|2025-01-22 14:53:50|4572.4|4566.4|4570.9|4564.9|4572.4|4566.4|4568.7|4562.7|20
1737557640000|2025-01-22 14:54:00|4570.7|4564.7|4567.6|4561.6|4571.2|4565.2|4567.4|4561.4|20
1737557650000|2025-01-22 14:54:10|4567.4|4561.4|4562.7|4556.7|4569.2|4563.2|4562.7|4556.7|12
1737557660000|2025-01-22 14:54:20|4562.2|4556.2|4563.7|4557.7|4563.7|4557.7|4562.2|4556.2|12
1737557670000|2025-01-22 14:54:30|4563.9|4557.9|4562.9|4556.9|4563.9|4557.9|4562.2|4556.2|8
1737557680000|2025-01-22 14:54:40|4562.7|4556.7|4560.7|4554.7|4562.7|4556.7|4560.7|4554.7|6
1737557690000|2025-01-22 14:54:50|4560.4|4554.4|4552.4|4546.4|4560.4|4554.4|4548.1|4542.1|210
1737557700000|2025-01-22 14:55:00|4552.6|4546.6|4553.1|4547.1|4554.4|4548.4|4552.6|4546.6|21
1737557710000|2025-01-22 14:55:10|4553.4|4547.4|4556.1|4550.1|4556.4|4550.4|4552.9|4546.9|21
1737557720000|2025-01-22 14:55:20|4556.6|4550.6|4555.4|4549.4|4556.9|4550.9|4554.9|4548.9|10
1737557730000|2025-01-22 14:55:30|4555.1|4549.1|4550.1|4544.1|4555.4|4549.4|4550.1|4544.1|21
1737557740000|2025-01-22 14:55:40|4549.1|4543.1|4552.4|4546.4|4552.6|4546.6|4548.6|4542.6|40
1737557750000|2025-01-22 14:55:50|4553.1|4547.1|4550.4|4544.4|4553.1|4547.1|4550.1|4544.1|13
1737557760000|2025-01-22 14:56:00|4550.1|4544.1|4550.1|4544.1|4552.6|4546.6|4550.1|4544.1|29
1737557770000|2025-01-22 14:56:10|4550.4|4544.4|4548.4|4542.4|4550.4|4544.4|4546.4|4540.4|36
1737557780000|2025-01-22 14:56:20|4548.6|4542.6|4549.1|4543.1|4549.9|4543.9|4548.1|4542.1|16
1737557790000|2025-01-22 14:56:30|4548.6|4542.6|4547.1|4541.1|4548.6|4542.6|4547.1|4541.1|20
1737557800000|2025-01-22 14:56:40|4546.6|4540.6|4546.1|4540.1|4547.4|4541.4|4545.1|4539.1|24
1737557810000|2025-01-22 14:56:50|4545.6|4539.6|4546.4|4540.4|4546.6|4540.6|4545.4|4539.4|13
1737557820000|2025-01-22 14:57:00|4545.9|4539.9|4543.9|4537.9|4545.9|4539.9|4543.4|4537.4|22
1737557830000|2025-01-22 14:57:10|4544.4|4538.4|4546.4|4540.4|4546.4|4540.4|4544.1|4538.1|23
1737557840000|2025-01-22 14:57:20|4547.4|4541.4|4547.4|4541.4|4548.6|4542.6|4547.4|4541.4|16
1737557850000|2025-01-22 14:57:30|4547.6|4541.6|4545.4|4539.4|4548.6|4542.6|4544.8|4538.8|25
1737557860000|2025-01-22 14:57:40|4545.6|4539.6|4539.6|4533.6|4546.6|4540.6|4539.6|4533.6|35
1737557870000|2025-01-22 14:57:50|4539.9|4533.9|4538.1|4532.1|4542.1|4536.1|4538.1|4532.1|225
1737557880000|2025-01-22 14:58:00|4538.4|4532.4|4540.3|4534.3|4540.6|4534.6|4537.8|4531.8|24
1737557890000|2025-01-22 14:58:10|4539.8|4533.8|4541.6|4535.6|4542.6|4536.6|4539.8|4533.8|36
1737557900000|2025-01-22 14:58:20|4540.8|4534.8|4542.6|4536.6|4542.8|4536.8|4540.8|4534.8|8
1737557910000|2025-01-22 14:58:30|4543.1|4537.1|4543.8|4537.8|4544.6|4538.6|4542.8|4536.8|24
1737557920000|2025-01-22 14:58:40|4544.1|4538.1|4544.1|4538.1|4544.6|4538.6|4543.6|4537.6|9
1737557930000|2025-01-22 14:58:50|4543.6|4537.6|4542.1|4536.1|4544.6|4538.6|4541.8|4535.8|15
1737557940000|2025-01-22 14:59:00|4541.6|4535.6|4542.6|4536.6|4542.6|4536.6|4540.1|4534.1|23
1737557950000|2025-01-22 14:59:10|4542.3|4536.3|4541.6|4535.6|4543.6|4537.6|4541.6|4535.6|20
1737557960000|2025-01-22 14:59:20|4541.9|4535.9|4541.6|4535.6|4542.6|4536.6|4540.1|4534.1|22
1737557970000|2025-01-22 14:59:30|4540.6|4534.6|4538.6|4532.6|4540.6|4534.6|4537.6|4531.6|56
1737557980000|2025-01-22 14:59:40|4538.3|4532.3|4539.8|4533.8|4541.1|4535.1|4537.6|4531.6|19
1737557990000|2025-01-22 14:59:50|4539.5|4533.5|4539.8|4533.8|4539.8|4533.8|4538.6|4532.6|21
1737558000000|2025-01-22 15:00:00|4539.6|4533.6|4541.6|4535.6|4541.8|4535.8|4538.8|4532.8|32
1737558010000|2025-01-22 15:00:10|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|13
1737558020000|2025-01-22 15:00:20|4539.6|4533.6|4540.1|4534.1|4540.1|4534.1|4537.6|4531.6|58
1737558030000|2025-01-22 15:00:30|4539.8|4533.8|4540.6|4534.6|4540.6|4534.6|4537.6|4531.6|17
1737558040000|2025-01-22 15:00:40|4540.1|4534.1|4540.6|4534.6|4541.6|4535.6|4538.8|4532.8|28
1737558050000|2025-01-22 15:00:50|4539.8|4533.8|4538.8|4532.8|4539.8|4533.8|4536.8|4530.8|42
1737558060000|2025-01-22 15:01:00|4539.3|4533.3|4540.3|4534.3|4541.6|4535.6|4538.8|4532.8|57
1737558070000|2025-01-22 15:01:10|4540.5|4534.5|4539.8|4533.8|4541.1|4535.1|4538.6|4532.6|53
1737558080000|2025-01-22 15:01:20|4540.1|4534.1|4543.6|4537.6|4543.6|4537.6|4540.1|4534.1|14
1737558090000|2025-01-22 15:01:30|4543.8|4537.8|4544.6|4538.6|4544.6|4538.6|4543.5|4537.5|45
1737558100000|2025-01-22 15:01:40|4543.6|4537.6|4544.1|4538.1|4544.1|4538.1|4543.6|4537.6|37
1737558110000|2025-01-22 15:01:50|4542.8|4536.8|4541.8|4535.8|4544.1|4538.1|4541.6|4535.6|36
1737558120000|2025-01-22 15:02:00|4541.6|4535.6|4542.1|4536.1|4543.1|4537.1|4541.3|4535.3|26
1737558130000|2025-01-22 15:02:10|4541.8|4535.8|4541.6|4535.6|4542.3|4536.3|4541.6|4535.6|22
1737558140000|2025-01-22 15:02:20|4541.8|4535.8|4542.6|4536.6|4542.8|4536.8|4541.6|4535.6|12
1737558150000|2025-01-22 15:02:30|4543.6|4537.6|4540.1|4534.1|4543.6|4537.6|4540.1|4534.1|33
1737558160000|2025-01-22 15:02:40|4540.3|4534.3|4543.6|4537.6|4543.8|4537.8|4540.3|4534.3|15
1737558170000|2025-01-22 15:02:50|4544.3|4538.3|4544.6|4538.6|4544.6|4538.6|4543.6|4537.6|19
1737558180000|2025-01-22 15:03:00|4547.6|4541.6|4542.1|4536.1|4547.8|4541.8|4541.8|4535.8|46
1737558190000|2025-01-22 15:03:10|4541.8|4535.8|4541.1|4535.1|4542.3|4536.3|4540.1|4534.1|19
1737558200000|2025-01-22 15:03:20|4539.6|4533.6|4543.4|4537.4|4543.4|4537.4|4539.6|4533.6|154
1737558210000|2025-01-22 15:03:30|4542.6|4536.6|4544.1|4538.1|4544.1|4538.1|4542.1|4536.1|24
1737558220000|2025-01-22 15:03:40|4544.4|4538.4|4543.6|4537.6|4544.4|4538.4|4543.1|4537.1|15
1737558230000|2025-01-22 15:03:50|4543.4|4537.4|4543.6|4537.6|4544.1|4538.1|4543.1|4537.1|11
1737558240000|2025-01-22 15:04:00|4543.9|4537.9|4543.4|4537.4|4544.6|4538.6|4543.1|4537.1|9
1737558250000|2025-01-22 15:04:10|4542.6|4536.6|4542.1|4536.1|4543.1|4537.1|4542.1|4536.1|21
1737558260000|2025-01-22 15:04:20|4542.4|4536.4|4542.1|4536.1|4543.4|4537.4|4542.1|4536.1|8
1737558270000|2025-01-22 15:04:30|4543.6|4537.6|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|8
1737558280000|2025-01-22 15:04:40|4544.1|4538.1|4545.6|4539.6|4545.6|4539.6|4544.1|4538.1|21
1737558290000|2025-01-22 15:04:50|4545.9|4539.9|4547.1|4541.1|4548.4|4542.4|4545.9|4539.9|19
1737558300000|2025-01-22 15:05:00|4548.4|4542.4|4550.6|4544.6|4551.1|4545.1|4548.4|4542.4|11
1737558310000|2025-01-22 15:05:10|4550.4|4544.4|4551.6|4545.6|4552.4|4546.4|4550.4|4544.4|40
1737558320000|2025-01-22 15:05:20|4551.4|4545.4|4553.4|4547.4|4554.1|4548.1|4551.1|4545.1|33
1737558330000|2025-01-22 15:05:30|4553.1|4547.1|4554.1|4548.1|4555.1|4549.1|4552.1|4546.1|38
1737558340000|2025-01-22 15:05:40|4554.4|4548.4|4554.4|4548.4|4554.6|4548.6|4552.6|4546.6|28
1737558350000|2025-01-22 15:05:50|4553.1|4547.1|4550.1|4544.1|4553.1|4547.1|4548.4|4542.4|44
1737558360000|2025-01-22 15:06:00|4550.4|4544.4|4547.6|4541.6|4551.6|4545.6|4547.1|4541.1|43
1737558370000|2025-01-22 15:06:10|4548.1|4542.1|4550.1|4544.1|4551.1|4545.1|4548.1|4542.1|15
1737558380000|2025-01-22 15:06:20|4550.6|4544.6|4551.4|4545.4|4551.6|4545.6|4550.6|4544.6|14
1737558390000|2025-01-22 15:06:30|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4550.6|4544.6|43
1737558400000|2025-01-22 15:06:40|4552.4|4546.4|4552.4|4546.4|4552.6|4546.6|4552.1|4546.1|17
1737558410000|2025-01-22 15:06:50|4552.1|4546.1|4552.6|4546.6|4552.9|4546.9|4551.6|4545.6|15
1737558420000|2025-01-22 15:07:00|4553.1|4547.1|4559.4|4553.4|4560.3|4554.3|4553.1|4547.1|38
1737558430000|2025-01-22 15:07:10|4559.1|4553.1|4559.6|4553.6|4560.1|4554.1|4559.1|4553.1|17
1737558440000|2025-01-22 15:07:20|4559.1|4553.1|4559.4|4553.4|4559.6|4553.6|4558.1|4552.1|21
1737558450000|2025-01-22 15:07:30|4559.1|4553.1|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|15
1737558460000|2025-01-22 15:07:40|4558.4|4552.4|4560.1|4554.1|4560.9|4554.9|4558.1|4552.1|10
1737558470000|2025-01-22 15:07:50|4559.1|4553.1|4557.1|4551.1|4559.1|4553.1|4555.6|4549.6|26
1737558480000|2025-01-22 15:08:00|4557.4|4551.4|4556.6|4550.6|4557.4|4551.4|4556.6|4550.6|8
1737558490000|2025-01-22 15:08:10|4556.4|4550.4|4556.4|4550.4|4556.6|4550.6|4554.1|4548.1|24
1737558500000|2025-01-22 15:08:20|4556.1|4550.1|4555.1|4549.1|4556.4|4550.4|4554.1|4548.1|34
1737558510000|2025-01-22 15:08:30|4554.6|4548.6|4553.1|4547.1|4554.6|4548.6|4553.1|4547.1|8
1737558520000|2025-01-22 15:08:40|4552.6|4546.6|4555.4|4549.4|4555.4|4549.4|4552.1|4546.1|13
1737558530000|2025-01-22 15:08:50|4555.6|4549.6|4557.6|4551.6|4559.4|4553.4|4555.6|4549.6|27
1737558540000|2025-01-22 15:09:00|4556.1|4550.1|4554.1|4548.1|4556.6|4550.6|4553.6|4547.6|21
1737558550000|2025-01-22 15:09:10|4553.1|4547.1|4552.1|4546.1|4554.1|4548.1|4552.1|4546.1|14
1737558560000|2025-01-22 15:09:20|||||||||5
1737558570000|2025-01-22 15:09:30|4551.4|4545.4|4552.1|4546.1|4552.4|4546.4|4551.4|4545.4|16
1737558580000|2025-01-22 15:09:40|4552.6|4546.6|4553.1|4547.1|4553.9|4547.9|4552.6|4546.6|13
1737558590000|2025-01-22 15:09:50|4549.1|4543.1|4551.1|4545.1|4551.6|4545.6|4548.1|4542.1|34
1737558600000|2025-01-22 15:10:00|4551.6|4545.6|4552.1|4546.1|4552.1|4546.1|4551.1|4545.1|25
1737558610000|2025-01-22 15:10:10|4551.6|4545.6|4551.4|4545.4|4552.1|4546.1|4551.1|4545.1|19
1737558620000|2025-01-22 15:10:20|4551.6|4545.6|4551.6|4545.6|4551.9|4545.9|4551.1|4545.1|16
1737558630000|2025-01-22 15:10:30|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4552.1|4546.1|7
1737558640000|2025-01-22 15:10:40|4554.1|4548.1|4554.1|4548.1|4555.1|4549.1|4554.1|4548.1|13
1737558650000|2025-01-22 15:10:50|4554.4|4548.4|4553.1|4547.1|4555.1|4549.1|4553.1|4547.1|23
1737558660000|2025-01-22 15:11:00|4554.1|4548.1|4556.6|4550.6|4557.1|4551.1|4554.1|4548.1|33
1737558670000|2025-01-22 15:11:10|4557.1|4551.1|4555.1|4549.1|4557.1|4551.1|4554.1|4548.1|39
1737558680000|2025-01-22 15:11:20|4554.4|4548.4|4552.4|4546.4|4554.4|4548.4|4552.1|4546.1|18
1737558690000|2025-01-22 15:11:30|4552.1|4546.1|4554.1|4548.1|4554.1|4548.1|4551.4|4545.4|15
1737558700000|2025-01-22 15:11:40|4554.4|4548.4|4556.1|4550.1|4556.1|4550.1|4554.1|4548.1|11
1737558710000|2025-01-22 15:11:50|4555.6|4549.6|4554.4|4548.4|4555.6|4549.6|4554.1|4548.1|15
1737558720000|2025-01-22 15:12:00|4554.1|4548.1|4556.1|4550.1|4556.1|4550.1|4554.1|4548.1|8
1737558730000|2025-01-22 15:12:10|4555.7|4549.7|4551.1|4545.1|4555.7|4549.7|4551.1|4545.1|17
1737558740000|2025-01-22 15:12:20|4550.1|4544.1|4553.1|4547.1|4553.4|4547.4|4550.1|4544.1|33
1737558750000|2025-01-22 15:12:30|||||||||22
1737558760000|2025-01-22 15:12:40|4554.1|4548.1|4553.1|4547.1|4554.1|4548.1|4552.7|4546.7|46
1737558770000|2025-01-22 15:12:50|4554.1|4548.1|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|22
1737558780000|2025-01-22 15:13:00|4554.4|4548.4|4553.1|4547.1|4554.4|4548.4|4553.1|4547.1|13
1737558790000|2025-01-22 15:13:10|4552.7|4546.7|4547.1|4541.1|4553.1|4547.1|4547.1|4541.1|19
1737558800000|2025-01-22 15:13:20|4546.4|4540.4|4548.1|4542.1|4548.4|4542.4|4546.1|4540.1|11
1737558810000|2025-01-22 15:13:30|4549.1|4543.1|4548.1|4542.1|4549.1|4543.1|4548.1|4542.1|13
1737558820000|2025-01-22 15:13:40|4548.4|4542.4|4549.1|4543.1|4551.6|4545.6|4548.4|4542.4|33
1737558830000|2025-01-22 15:13:50|4548.4|4542.4|4549.1|4543.1|4549.6|4543.6|4547.1|4541.1|22
1737558840000|2025-01-22 15:14:00|4549.6|4543.6|4549.9|4543.9|4550.1|4544.1|4547.1|4541.1|88
1737558850000|2025-01-22 15:14:10|4549.7|4543.7|4545.9|4539.9|4549.9|4543.9|4545.9|4539.9|41
1737558860000|2025-01-22 15:14:20|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|8
1737558870000|2025-01-22 15:14:30|4546.4|4540.4|4547.7|4541.7|4547.7|4541.7|4546.2|4540.2|23
1737558880000|2025-01-22 15:14:40|4546.9|4540.9|4544.7|4538.7|4546.9|4540.9|4544.7|4538.7|12
1737558890000|2025-01-22 15:14:50|4543.9|4537.9|4544.7|4538.7|4544.9|4538.9|4543.7|4537.7|9
1737558900000|2025-01-22 15:15:00|4544.9|4538.9|4544.9|4538.9|4545.7|4539.7|4544.2|4538.2|12
1737558910000|2025-01-22 15:15:10|4545.4|4539.4|4544.9|4538.9|4545.9|4539.9|4544.7|4538.7|10
1737558920000|2025-01-22 15:15:20|4544.7|4538.7|4543.7|4537.7|4545.9|4539.9|4543.7|4537.7|19
1737558930000|2025-01-22 15:15:30|4543.9|4537.9|4543.2|4537.2|4544.2|4538.2|4542.2|4536.2|20
1737558940000|2025-01-22 15:15:40|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4541.9|4535.9|16
1737558950000|2025-01-22 15:15:50|4542.7|4536.7|4541.7|4535.7|4542.7|4536.7|4541.7|4535.7|3
1737558960000|2025-01-22 15:16:00|4541.9|4535.9|4540.9|4534.9|4541.9|4535.9|4540.7|4534.7|12
1737558970000|2025-01-22 15:16:10|4541.1|4535.1|4542.1|4536.1|4542.1|4536.1|4539.9|4533.9|12
1737558980000|2025-01-22 15:16:20|4542.6|4536.6|4539.4|4533.4|4542.6|4536.6|4539.4|4533.4|20
1737558990000|2025-01-22 15:16:30|4538.7|4532.7|4537.9|4531.9|4538.7|4532.7|4536.7|4530.7|16
1737559000000|2025-01-22 15:16:40|4537.7|4531.7|4538.9|4532.9|4538.9|4532.9|4537.7|4531.7|5
1737559010000|2025-01-22 15:16:50|4538.4|4532.4|4540.9|4534.9|4540.9|4534.9|4538.4|4532.4|13
1737559020000|2025-01-22 15:17:00|4541.1|4535.1|4542.1|4536.1|4542.1|4536.1|4540.9|4534.9|10
1737559030000|2025-01-22 15:17:10|4541.9|4535.9|4539.2|4533.2|4541.9|4535.9|4539.2|4533.2|15
1737559040000|2025-01-22 15:17:20|4539.4|4533.4|4540.9|4534.9|4540.9|4534.9|4539.4|4533.4|10
1737559050000|2025-01-22 15:17:30|4540.7|4534.7|4540.9|4534.9|4540.9|4534.9|4540.7|4534.7|1
1737559060000|2025-01-22 15:17:40|4540.7|4534.7|4542.9|4536.9|4542.9|4536.9|4540.7|4534.7|17
1737559070000|2025-01-22 15:17:50|4542.6|4536.6|4542.9|4536.9|4542.9|4536.9|4540.9|4534.9|8
1737559080000|2025-01-22 15:18:00|4542.7|4536.7|4542.9|4536.9|4543.7|4537.7|4542.7|4536.7|10
1737559090000|2025-01-22 15:18:10|4543.1|4537.1|4542.1|4536.1|4543.7|4537.7|4541.9|4535.9|16
1737559100000|2025-01-22 15:18:20|4542.9|4536.9|4543.1|4537.1|4543.1|4537.1|4542.7|4536.7|10
1737559110000|2025-01-22 15:18:30|4542.9|4536.9|4542.9|4536.9|4543.1|4537.1|4542.7|4536.7|2
1737559120000|2025-01-22 15:18:40|4542.1|4536.1|4544.9|4538.9|4545.7|4539.7|4542.1|4536.1|13
1737559130000|2025-01-22 15:18:50|4545.2|4539.2|4545.9|4539.9|4546.9|4540.9|4544.9|4538.9|11
1737559140000|2025-01-22 15:19:00|4545.6|4539.6|4545.9|4539.9|4545.9|4539.9|4543.9|4537.9|18
1737559150000|2025-01-22 15:19:10|4546.5|4540.5|4547.1|4541.1|4547.1|4541.1|4546.4|4540.4|10
1737559160000|2025-01-22 15:19:20|4547.4|4541.4|4546.7|4540.7|4547.7|4541.7|4546.7|4540.7|9
1737559170000|2025-01-22 15:19:30|4546.2|4540.2|4546.4|4540.4|4546.7|4540.7|4546.2|4540.2|7
1737559180000|2025-01-22 15:19:40|4546.2|4540.2|4548.9|4542.9|4548.9|4542.9|4546.2|4540.2|16
1737559190000|2025-01-22 15:19:50|4549.2|4543.2|4548.7|4542.7|4549.7|4543.7|4548.7|4542.7|9
1737559200000|2025-01-22 15:20:00|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4546.9|4540.9|19
1737559210000|2025-01-22 15:20:10|4549.4|4543.4|4552.9|4546.9|4552.9|4546.9|4548.9|4542.9|12
1737559220000|2025-01-22 15:20:20|4553.1|4547.1|4551.9|4545.9|4553.1|4547.1|4551.9|4545.9|9
1737559230000|2025-01-22 15:20:30|4552.1|4546.1|4551.7|4545.7|4552.1|4546.1|4551.7|4545.7|3
1737559240000|2025-01-22 15:20:40|4550.9|4544.9|4552.1|4546.1|4552.1|4546.1|4550.7|4544.7|11
1737559250000|2025-01-22 15:20:50|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.1|4546.1|10
1737559260000|2025-01-22 15:21:00|4552.7|4546.7|4551.9|4545.9|4552.7|4546.7|4551.9|4545.9|6
1737559270000|2025-01-22 15:21:10|4551.4|4545.4|4551.6|4545.6|4551.6|4545.6|4550.9|4544.9|11
1737559280000|2025-01-22 15:21:20|4551.4|4545.4|4550.1|4544.1|4551.4|4545.4|4550.1|4544.1|8
1737559290000|2025-01-22 15:21:30|4548.9|4542.9|4547.2|4541.2|4549.9|4543.9|4546.7|4540.7|44
1737559300000|2025-01-22 15:21:40|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.7|4540.7|4
1737559310000|2025-01-22 15:21:50|4546.7|4540.7|4544.2|4538.2|4546.7|4540.7|4542.2|4536.2|25
1737559320000|2025-01-22 15:22:00|4544.6|4538.6|4544.9|4538.9|4544.9|4538.9|4544.6|4538.6|5
1737559330000|2025-01-22 15:22:10|4545.1|4539.1|4545.7|4539.7|4545.9|4539.9|4545.1|4539.1|7
1737559340000|2025-01-22 15:22:20|4545.2|4539.2|4543.9|4537.9|4545.9|4539.9|4543.9|4537.9|8
1737559350000|2025-01-22 15:22:30|4543.7|4537.7|4544.9|4538.9|4544.9|4538.9|4543.7|4537.7|3
1737559360000|2025-01-22 15:22:40|4544.7|4538.7|4543.9|4537.9|4544.9|4538.9|4542.9|4536.9|14
1737559370000|2025-01-22 15:22:50|4543.2|4537.2|4543.9|4537.9|4543.9|4537.9|4542.9|4536.9|5
1737559380000|2025-01-22 15:23:00|4544.4|4538.4|4539.2|4533.2|4544.4|4538.4|4539.2|4533.2|15
1737559390000|2025-01-22 15:23:10|4539|4533|4540.9|4534.9|4540.9|4534.9|4539|4533|5
1737559400000|2025-01-22 15:23:20|4540.7|4534.7|4541.9|4535.9|4542.7|4536.7|4539.7|4533.7|15
1737559410000|2025-01-22 15:23:30|4541.7|4535.7|4542.4|4536.4|4542.7|4536.7|4541.7|4535.7|8
1737559420000|2025-01-22 15:23:40|4542.2|4536.2|4542.2|4536.2|4542.7|4536.7|4541.9|4535.9|10
1737559430000|2025-01-22 15:23:50|4542.7|4536.7|4540.4|4534.4|4542.7|4536.7|4540.4|4534.4|27
1737559440000|2025-01-22 15:24:00|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4
1737559450000|2025-01-22 15:24:10|4540.4|4534.4|4534.4|4528.4|4540.4|4534.4|4534.4|4528.4|170
1737559460000|2025-01-22 15:24:20|4535.2|4529.2|4535.2|4529.2|4535.6|4529.6|4535.2|4529.2|21
1737559470000|2025-01-22 15:24:30|4535.6|4529.6|4534.9|4528.9|4535.6|4529.6|4534.9|4528.9|13
1737559480000|2025-01-22 15:24:40|4535.1|4529.1|4536.2|4530.2|4536.2|4530.2|4534.9|4528.9|14
1737559490000|2025-01-22 15:24:50|4536.7|4530.7|4537.7|4531.7|4538.4|4532.4|4536.4|4530.4|13
1737559500000|2025-01-22 15:25:00|4537.6|4531.6|4534.4|4528.4|4537.6|4531.6|4534.2|4528.2|42
1737559510000|2025-01-22 15:25:10|4535.2|4529.2|4534.2|4528.2|4536.2|4530.2|4534.2|4528.2|23
1737559520000|2025-01-22 15:25:20|4534.4|4528.4|4535.2|4529.2|4536.2|4530.2|4534.2|4528.2|16
1737559530000|2025-01-22 15:25:30|4535.4|4529.4|4532.2|4526.2|4535.4|4529.4|4532.2|4526.2|8
1737559540000|2025-01-22 15:25:40|4531.9|4525.9|4530.2|4524.2|4532.2|4526.2|4530.2|4524.2|150
1737559550000|2025-01-22 15:25:50|4529.9|4523.9|4531.9|4525.9|4532.2|4526.2|4529.9|4523.9|14
1737559560000|2025-01-22 15:26:00|4532.2|4526.2|4533.2|4527.2|4533.4|4527.4|4531.9|4525.9|18
1737559570000|2025-01-22 15:26:10|4533.4|4527.4|4533.4|4527.4|4533.9|4527.9|4532.6|4526.6|11
1737559580000|2025-01-22 15:26:20|4534.2|4528.2|4534.2|4528.2|4534.7|4528.7|4533.4|4527.4|12
1737559590000|2025-01-22 15:26:30|4534.4|4528.4|4535.2|4529.2|4535.2|4529.2|4534.4|4528.4|6
1737559600000|2025-01-22 15:26:40|4535.9|4529.9|4537.2|4531.2|4537.2|4531.2|4535.9|4529.9|16
1737559610000|2025-01-22 15:26:50|4537.7|4531.7|4538.2|4532.2|4538.2|4532.2|4536.7|4530.7|20
1737559620000|2025-01-22 15:27:00|4537.9|4531.9|4537.9|4531.9|4538.4|4532.4|4537.4|4531.4|12
1737559630000|2025-01-22 15:27:10|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.4|4531.4|1
1737559640000|2025-01-22 15:27:20|||||||||3
1737559650000|2025-01-22 15:27:30|4539.2|4533.2|4541.2|4535.2|4541.4|4535.4|4539.2|4533.2|12
1737559660000|2025-01-22 15:27:40|4542.7|4536.7|4543.4|4537.4|4544.4|4538.4|4541.9|4535.9|200
1737559670000|2025-01-22 15:27:50|4542.4|4536.4|4542.7|4536.7|4543.2|4537.2|4539.7|4533.7|26
1737559680000|2025-01-22 15:28:00|4542.4|4536.4|4542.9|4536.9|4544.2|4538.2|4541.7|4535.7|18
1737559690000|2025-01-22 15:28:10|4542.7|4536.7|4544.7|4538.7|4544.7|4538.7|4542.4|4536.4|7
1737559700000|2025-01-22 15:28:20|4544.2|4538.2|4544.2|4538.2|4544.9|4538.9|4544.2|4538.2|21
1737559710000|2025-01-22 15:28:30|4543.6|4537.6|4543.2|4537.2|4544.2|4538.2|4543.2|4537.2|5
1737559720000|2025-01-22 15:28:40|4542.9|4536.9|4542.2|4536.2|4543.4|4537.4|4541.2|4535.2|20
1737559730000|2025-01-22 15:28:50|4542.4|4536.4|4541.7|4535.7|4543.2|4537.2|4541.4|4535.4|19
1737559740000|2025-01-22 15:29:00|4541.4|4535.4|4538.6|4532.6|4541.4|4535.4|4537.4|4531.4|28
1737559750000|2025-01-22 15:29:10|4538.9|4532.9|4539.6|4533.6|4539.9|4533.9|4538.1|4532.1|5
1737559760000|2025-01-22 15:29:20|4539.4|4533.4|4536.4|4530.4|4539.4|4533.4|4536.4|4530.4|16
1737559770000|2025-01-22 15:29:30|4536.1|4530.1|4538.1|4532.1|4538.1|4532.1|4535.9|4529.9|22
1737559780000|2025-01-22 15:29:40|4538.4|4532.4|4538.4|4532.4|4538.6|4532.6|4537.9|4531.9|5
1737559790000|2025-01-22 15:29:50|4537.9|4531.9|4537.4|4531.4|4539.4|4533.4|4537.4|4531.4|26
1737559800000|2025-01-22 15:30:00|4538.4|4532.4|4540.2|4534.2|4540.4|4534.4|4538.4|4532.4|15
1737559810000|2025-01-22 15:30:10|4540.4|4534.4|4541.4|4535.4|4541.9|4535.9|4539.4|4533.4|6
1737559820000|2025-01-22 15:30:20|4541.7|4535.7|4541.4|4535.4|4542.9|4536.9|4541.4|4535.4|16
1737559830000|2025-01-22 15:30:30|4541.2|4535.2|4541.4|4535.4|4541.4|4535.4|4540.7|4534.7|3
1737559840000|2025-01-22 15:30:40|4542.2|4536.2|4544.2|4538.2|4544.9|4538.9|4542.2|4536.2|32
1737559850000|2025-01-22 15:30:50|4544.4|4538.4|4546.4|4540.4|4546.4|4540.4|4544.4|4538.4|14
1737559860000|2025-01-22 15:31:00|4546.6|4540.6|4548.4|4542.4|4548.4|4542.4|4546.6|4540.6|15
1737559870000|2025-01-22 15:31:10|4547.4|4541.4|4548.4|4542.4|4549.2|4543.2|4547.2|4541.2|14
1737559880000|2025-01-22 15:31:20|4548.2|4542.2|4544.2|4538.2|4548.2|4542.2|4544.2|4538.2|26
1737559890000|2025-01-22 15:31:30|4544.4|4538.4|4547.9|4541.9|4547.9|4541.9|4544.4|4538.4|9
1737559900000|2025-01-22 15:31:40|4548.1|4542.1|4546.2|4540.2|4548.1|4542.1|4546.2|4540.2|17
1737559910000|2025-01-22 15:31:50|4546.4|4540.4|4544.2|4538.2|4546.4|4540.4|4544.2|4538.2|13
1737559920000|2025-01-22 15:32:00|4545.2|4539.2|4544.4|4538.4|4545.4|4539.4|4544.2|4538.2|2
1737559930000|2025-01-22 15:32:10|4544.2|4538.2|4545.2|4539.2|4545.4|4539.4|4543.6|4537.6|12
1737559940000|2025-01-22 15:32:20|4544.9|4538.9|4545.2|4539.2|4545.4|4539.4|4544.9|4538.9|7
1737559950000|2025-01-22 15:32:30|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4543.9|4537.9|10
1737559960000|2025-01-22 15:32:40|4545.9|4539.9|4545.1|4539.1|4546.7|4540.7|4544.4|4538.4|6
1737559970000|2025-01-22 15:32:50|4544.9|4538.9|4542.4|4536.4|4544.9|4538.9|4542.2|4536.2|15
1737559980000|2025-01-22 15:33:00|4542.2|4536.2|4538.2|4532.2|4542.2|4536.2|4538.2|4532.2|20
1737559990000|2025-01-22 15:33:10|4537.4|4531.4|4537.4|4531.4|4538.6|4532.6|4537.4|4531.4|32
1737560000000|2025-01-22 15:33:20|4536.6|4530.6|4537.4|4531.4|4538.4|4532.4|4536.6|4530.6|26
1737560010000|2025-01-22 15:33:30|4537.1|4531.1|4537.1|4531.1|4537.4|4531.4|4536.9|4530.9|8
1737560020000|2025-01-22 15:33:40|4536.6|4530.6|4532.8|4526.8|4536.6|4530.6|4531.6|4525.6|60
1737560030000|2025-01-22 15:33:50|4532.6|4526.6|4531.8|4525.8|4532.6|4526.6|4531.8|4525.8|14
1737560040000|2025-01-22 15:34:00|4531.6|4525.6|4529.8|4523.8|4531.8|4525.8|4529.6|4523.6|26
1737560050000|2025-01-22 15:34:10|4529.6|4523.6|4530.6|4524.6|4530.6|4524.6|4526.6|4520.6|38
1737560060000|2025-01-22 15:34:20|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4529.5|4523.5|8
1737560070000|2025-01-22 15:34:30|4530.3|4524.3|4532.6|4526.6|4532.6|4526.6|4529.8|4523.8|13
1737560080000|2025-01-22 15:34:40|4532.2|4526.2|4531.3|4525.3|4533.3|4527.3|4531.3|4525.3|17
1737560090000|2025-01-22 15:34:50|4530.5|4524.5|4530.8|4524.8|4531|4525|4529.8|4523.8|9
1737560100000|2025-01-22 15:35:00|4531|4525|4530.8|4524.8|4531|4525|4530|4524|6
1737560110000|2025-01-22 15:35:10|4530.3|4524.3|4536.3|4530.3|4536.3|4530.3|4530|4524|22
1737560120000|2025-01-22 15:35:20|4535.8|4529.8|4533.8|4527.8|4535.8|4529.8|4533.8|4527.8|9
1737560130000|2025-01-22 15:35:30|4534.5|4528.5|4535|4529|4535|4529|4533.8|4527.8|10
1737560140000|2025-01-22 15:35:40|4534.8|4528.8|4533.8|4527.8|4534.8|4528.8|4533.8|4527.8|7
1737560150000|2025-01-22 15:35:50|4532.8|4526.8|4528.2|4522.2|4532.8|4526.8|4527.5|4521.5|47
1737560160000|2025-01-22 15:36:00|4527.5|4521.5|4526.7|4520.7|4527.7|4521.7|4525|4519|82
1737560170000|2025-01-22 15:36:10|4526.5|4520.5|4527.2|4521.2|4528|4522|4526.2|4520.2|21
1737560180000|2025-01-22 15:36:20|4527|4521|4526.7|4520.7|4527.2|4521.2|4526.5|4520.5|10
1737560190000|2025-01-22 15:36:30|4526.5|4520.5|4526|4520|4526.7|4520.7|4525.2|4519.2|38
1737560200000|2025-01-22 15:36:40|4525.2|4519.2|4525.5|4519.5|4525.5|4519.5|4524.2|4518.2|53
1737560210000|2025-01-22 15:36:50|4525.7|4519.7|4522.2|4516.2|4526.2|4520.2|4521|4515|62
1737560220000|2025-01-22 15:37:00|4522.5|4516.5|4523|4517|4523.2|4517.2|4522.5|4516.5|9
1737560230000|2025-01-22 15:37:10|4522.7|4516.7|4525.7|4519.7|4525.7|4519.7|4522.5|4516.5|20
1737560240000|2025-01-22 15:37:20|4525.5|4519.5|4523|4517|4526.2|4520.2|4522.7|4516.7|125
1737560250000|2025-01-22 15:37:30|4522.7|4516.7|4521.7|4515.7|4522.7|4516.7|4521.5|4515.5|30
1737560260000|2025-01-22 15:37:40|4521.9|4515.9|4519.7|4513.7|4521.9|4515.9|4518.7|4512.7|31
1737560270000|2025-01-22 15:37:50|4519.5|4513.5|4518.9|4512.9|4519.5|4513.5|4518.5|4512.5|15
1737560280000|2025-01-22 15:38:00|4518.7|4512.7|4519.9|4513.9|4520.5|4514.5|4518.5|4512.5|61
1737560290000|2025-01-22 15:38:10|4519.7|4513.7|4523.7|4517.7|4524.2|4518.2|4519.7|4513.7|34
1737560300000|2025-01-22 15:38:20|4522.5|4516.5|4521.9|4515.9|4523.7|4517.7|4521.7|4515.7|15
1737560310000|2025-01-22 15:38:30|4521.7|4515.7|4520.7|4514.7|4521.7|4515.7|4520.7|4514.7|10
1737560320000|2025-01-22 15:38:40|4520.9|4514.9|4523.5|4517.5|4523.5|4517.5|4520.9|4514.9|3
1737560330000|2025-01-22 15:38:50|4522.9|4516.9|4521.2|4515.2|4522.9|4516.9|4520.5|4514.5|27
1737560340000|2025-01-22 15:39:00|4520.9|4514.9|4518.5|4512.5|4520.9|4514.9|4518.5|4512.5|40
1737560350000|2025-01-22 15:39:10|4518.7|4512.7|4516.7|4510.7|4518.7|4512.7|4516.7|4510.7|26
1737560360000|2025-01-22 15:39:20|4516.5|4510.5|4513.7|4507.7|4516.7|4510.7|4513.4|4507.4|62
1737560370000|2025-01-22 15:39:30|4513.5|4507.5|4514.4|4508.4|4514.5|4508.5|4513.2|4507.2|24
1737560380000|2025-01-22 15:39:40|4514.2|4508.2|4512.7|4506.7|4514.7|4508.7|4512|4506|50
1737560390000|2025-01-22 15:39:50|4513|4507|4512.7|4506.7|4513.5|4507.5|4512.1|4506.1|28
1737560400000|2025-01-22 15:40:00|4511.7|4505.7|4513.7|4507.7|4513.7|4507.7|4511.5|4505.5|28
1737560410000|2025-01-22 15:40:10|4513.4|4507.4|4513.7|4507.7|4513.7|4507.7|4511.7|4505.7|20
1737560420000|2025-01-22 15:40:20|4514|4508|4519.7|4513.7|4519.7|4513.7|4513.7|4507.7|46
1737560430000|2025-01-22 15:40:30|4519.5|4513.5|4516.7|4510.7|4519.7|4513.7|4516.5|4510.5|12
1737560440000|2025-01-22 15:40:40|4516.5|4510.5|4516.7|4510.7|4517.2|4511.2|4516.5|4510.5|31
1737560450000|2025-01-22 15:40:50|4516.5|4510.5|4513.4|4507.4|4516.5|4510.5|4512.7|4506.7|29
1737560460000|2025-01-22 15:41:00|4513|4507|4511.9|4505.9|4513|4507|4511.7|4505.7|13
1737560470000|2025-01-22 15:41:10|4511.7|4505.7|4512.4|4506.4|4512.9|4506.9|4511.7|4505.7|7
1737560480000|2025-01-22 15:41:20|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.7|4506.7|4
1737560490000|2025-01-22 15:41:30|4513.5|4507.5|4512.2|4506.2|4513.7|4507.7|4511.7|4505.7|18
1737560500000|2025-01-22 15:41:40|4511.9|4505.9|4511|4505|4511.9|4505.9|4510.7|4504.7|12
1737560510000|2025-01-22 15:41:50|4511.5|4505.5|4511.7|4505.7|4511.7|4505.7|4511|4505|11
1737560520000|2025-01-22 15:42:00|4512.5|4506.5|4510.7|4504.7|4512.5|4506.5|4509.7|4503.7|71
1737560530000|2025-01-22 15:42:10|4509.9|4503.9|4504.2|4498.2|4509.9|4503.9|4502.9|4496.9|40
1737560540000|2025-01-22 15:42:20|4504|4498|4504.7|4498.7|4506|4500|4503.7|4497.7|20
1737560550000|2025-01-22 15:42:30|4505.2|4499.2|4506.7|4500.7|4506.7|4500.7|4504.7|4498.7|27
1737560560000|2025-01-22 15:42:40|4506.2|4500.2|4508.5|4502.5|4508.7|4502.7|4505.7|4499.7|14
1737560570000|2025-01-22 15:42:50|4507.7|4501.7|4506.7|4500.7|4510.7|4504.7|4506.7|4500.7|27
1737560580000|2025-01-22 15:43:00|4506.2|4500.2|4505.9|4499.9|4506.7|4500.7|4505.9|4499.9|9
1737560590000|2025-01-22 15:43:10|4505.4|4499.4|4508.7|4502.7|4509.4|4503.4|4505.4|4499.4|73
1737560600000|2025-01-22 15:43:20|4509.7|4503.7|4508.7|4502.7|4510.5|4504.5|4507.9|4501.9|67
1737560610000|2025-01-22 15:43:30|4508.2|4502.2|4507.7|4501.7|4508.2|4502.2|4507.1|4501.1|20
1737560620000|2025-01-22 15:43:40|4507.4|4501.4|4509.7|4503.7|4510.2|4504.2|4507.4|4501.4|38
1737560630000|2025-01-22 15:43:50|4508.9|4502.9|4512.9|4506.9|4512.9|4506.9|4508.7|4502.7|54
1737560640000|2025-01-22 15:44:00|4512.7|4506.7|4512.5|4506.5|4513.2|4507.2|4511.7|4505.7|13
1737560650000|2025-01-22 15:44:10|4511.7|4505.7|4515.7|4509.7|4516.7|4510.7|4511.7|4505.7|12
1737560660000|2025-01-22 15:44:20|4514.9|4508.9|4515.7|4509.7|4516.2|4510.2|4514.9|4508.9|13
1737560670000|2025-01-22 15:44:30|4516.4|4510.4|4516.7|4510.7|4518.2|4512.2|4516.4|4510.4|8
1737560680000|2025-01-22 15:44:40|4515.9|4509.9|4515.9|4509.9|4516.7|4510.7|4515.9|4509.9|10
1737560690000|2025-01-22 15:44:50|4516.2|4510.2|4515.7|4509.7|4516.7|4510.7|4515.7|4509.7|28
1737560700000|2025-01-22 15:45:00|4514.7|4508.7|4516.5|4510.5|4516.5|4510.5|4513.9|4507.9|28
1737560710000|2025-01-22 15:45:10|4516.7|4510.7|4516|4510|4517.2|4511.2|4515.7|4509.7|13
1737560720000|2025-01-22 15:45:20|4515.5|4509.5|4515.7|4509.7|4515.7|4509.7|4514.5|4508.5|24
1737560730000|2025-01-22 15:45:30|4516|4510|4521.7|4515.7|4521.7|4515.7|4516|4510|39
1737560740000|2025-01-22 15:45:40|4521.2|4515.2|4523|4517|4523.2|4517.2|4520.9|4514.9|15
1737560750000|2025-01-22 15:45:50|4523.2|4517.2|4522.5|4516.5|4524.7|4518.7|4522.5|4516.5|17
1737560760000|2025-01-22 15:46:00|4522.2|4516.2|4523|4517|4523.2|4517.2|4522|4516|10
1737560770000|2025-01-22 15:46:10|4522.7|4516.7|4522|4516|4525.5|4519.5|4521.5|4515.5|36
1737560780000|2025-01-22 15:46:20|4521.5|4515.5|4521|4515|4522.7|4516.7|4517|4511|25
1737560790000|2025-01-22 15:46:30|4522|4516|4521.7|4515.7|4524|4518|4521.5|4515.5|13
1737560800000|2025-01-22 15:46:40|4521.5|4515.5|4525.7|4519.7|4526.7|4520.7|4521.5|4515.5|33
1737560810000|2025-01-22 15:46:50|4526|4520|4524.7|4518.7|4526|4520|4523.5|4517.5|32
1737560820000|2025-01-22 15:47:00|4524.5|4518.5|4525.7|4519.7|4525.7|4519.7|4524.5|4518.5|24
1737560830000|2025-01-22 15:47:10|4526|4520|4526.5|4520.5|4527.5|4521.5|4525.5|4519.5|14
1737560840000|2025-01-22 15:47:20|4525.7|4519.7|4526|4520|4526.7|4520.7|4525.5|4519.5|10
1737560850000|2025-01-22 15:47:30|4525.7|4519.7|4525.7|4519.7|4526|4520|4525.5|4519.5|3
1737560860000|2025-01-22 15:47:40|4526.2|4520.2|4526.5|4520.5|4526.7|4520.7|4525.5|4519.5|11
1737560870000|2025-01-22 15:47:50|4526|4520|4525.5|4519.5|4526|4520|4523.5|4517.5|63
1737560880000|2025-01-22 15:48:00|4524.7|4518.7|4523.7|4517.7|4524.7|4518.7|4522.7|4516.7|9
1737560890000|2025-01-22 15:48:10|4523.9|4517.9|4523.7|4517.7|4524.7|4518.7|4522.7|4516.7|17
1737560900000|2025-01-22 15:48:20|4523.5|4517.5|4522.5|4516.5|4523.5|4517.5|4522.5|4516.5|5
1737560910000|2025-01-22 15:48:30|4521.7|4515.7|4522.2|4516.2|4523.2|4517.2|4521.7|4515.7|19
1737560920000|2025-01-22 15:48:40|4521.9|4515.9|4519.2|4513.2|4521.9|4515.9|4519.2|4513.2|32
1737560930000|2025-01-22 15:48:50|4519.5|4513.5|4521.2|4515.2|4521.5|4515.5|4519.4|4513.4|18
1737560940000|2025-01-22 15:49:00|4520.7|4514.7|4521.2|4515.2|4522.7|4516.7|4520.7|4514.7|15
1737560950000|2025-01-22 15:49:10|4521.5|4515.5|4520.7|4514.7|4521.5|4515.5|4520.7|4514.7|4
1737560960000|2025-01-22 15:49:20|4520.5|4514.5|4520.7|4514.7|4520.9|4514.9|4519.5|4513.5|19
1737560970000|2025-01-22 15:49:30|4520.2|4514.2|4521.2|4515.2|4521.7|4515.7|4519.7|4513.7|15
1737560980000|2025-01-22 15:49:40|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4520.9|4514.9|6
1737560990000|2025-01-22 15:49:50|4522.7|4516.7|4522.2|4516.2|4522.7|4516.7|4522.2|4516.2|4
1737561000000|2025-01-22 15:50:00|4522.4|4516.4|4522.7|4516.7|4523.4|4517.4|4521.7|4515.7|10
1737561010000|2025-01-22 15:50:10|4522.5|4516.5|4518.7|4512.7|4522.5|4516.5|4518.7|4512.7|15
1737561020000|2025-01-22 15:50:20|4518.2|4512.2|4517.7|4511.7|4519.2|4513.2|4516.7|4510.7|43
1737561030000|2025-01-22 15:50:30|4517.9|4511.9|4519.4|4513.4|4519.4|4513.4|4517.9|4511.9|9
1737561040000|2025-01-22 15:50:40|4518.9|4512.9|4514.7|4508.7|4519.7|4513.7|4514.2|4508.2|87
1737561050000|2025-01-22 15:50:50|4515.2|4509.2|4513.5|4507.5|4515.7|4509.7|4513.5|4507.5|19
1737561060000|2025-01-22 15:51:00|4513.7|4507.7|4507.4|4501.4|4513.7|4507.7|4507.1|4501.1|234
1737561070000|2025-01-22 15:51:10|4507.6|4501.6|4509.1|4503.1|4509.9|4503.9|4507.6|4501.6|12
1737561080000|2025-01-22 15:51:20|4509.4|4503.4|4511.1|4505.1|4511.1|4505.1|4509.4|4503.4|6
1737561090000|2025-01-22 15:51:30|4510.9|4504.9|4508.6|4502.6|4511.1|4505.1|4508.6|4502.6|13
1737561100000|2025-01-22 15:51:40|4509.1|4503.1|4507.9|4501.9|4510.1|4504.1|4507.9|4501.9|16
1737561110000|2025-01-22 15:51:50|4507.6|4501.6|4509.1|4503.1|4509.9|4503.9|4507.1|4501.1|16
1737561120000|2025-01-22 15:52:00|4509.6|4503.6|4505.4|4499.4|4509.9|4503.9|4505.4|4499.4|26
1737561130000|2025-01-22 15:52:10|4505.1|4499.1|4506.1|4500.1|4506.1|4500.1|4504.9|4498.9|19
1737561140000|2025-01-22 15:52:20|4504.9|4498.9|4505.6|4499.6|4505.6|4499.6|4504.9|4498.9|16
1737561150000|2025-01-22 15:52:30|4505.4|4499.4|4505.1|4499.1|4505.4|4499.4|4504.9|4498.9|2
1737561160000|2025-01-22 15:52:40|4504.3|4498.3|4499.3|4493.3|4504.3|4498.3|4498.1|4492.1|40
1737561170000|2025-01-22 15:52:50|4499.1|4493.1|4499.1|4493.1|4500.1|4494.1|4498.1|4492.1|28
1737561180000|2025-01-22 15:53:00|4498.1|4492.1|4498.1|4492.1|4498.8|4492.8|4497.1|4491.1|60
1737561190000|2025-01-22 15:53:10|4497.9|4491.9|4498.1|4492.1|4498.7|4492.7|4496.9|4490.9|11
1737561200000|2025-01-22 15:53:20|4497.9|4491.9|4497.9|4491.9|4499.1|4493.1|4497.1|4491.1|10
1737561210000|2025-01-22 15:53:30|4498.1|4492.1|4495.3|4489.3|4498.1|4492.1|4495.1|4489.1|45
1737561220000|2025-01-22 15:53:40|4496.1|4490.1|4494.1|4488.1|4496.1|4490.1|4494.1|4488.1|21
1737561230000|2025-01-22 15:53:50|4494.4|4488.4|4494.1|4488.1|4496.3|4490.3|4493.9|4487.9|14
1737561240000|2025-01-22 15:54:00|4494.4|4488.4|4495.3|4489.3|4496.1|4490.1|4494.1|4488.1|58
1737561250000|2025-01-22 15:54:10|4495.1|4489.1|4491.9|4485.9|4495.1|4489.1|4491.6|4485.6|64
1737561260000|2025-01-22 15:54:20|4492.1|4486.1|4494.1|4488.1|4494.1|4488.1|4491.8|4485.8|9
1737561270000|2025-01-22 15:54:30|4494.3|4488.3|4493.9|4487.9|4494.4|4488.4|4493.9|4487.9|10
1737561280000|2025-01-22 15:54:40|4494.1|4488.1|4496.1|4490.1|4496.1|4490.1|4493.9|4487.9|13
1737561290000|2025-01-22 15:54:50|4495.1|4489.1|4494.4|4488.4|4495.2|4489.2|4493.1|4487.1|23
1737561300000|2025-01-22 15:55:00|4495.1|4489.1|4495.1|4489.1|4495.1|4489.1|4494.3|4488.3|19
1737561310000|2025-01-22 15:55:10|4494.9|4488.9|4497.1|4491.1|4498.1|4492.1|4494.3|4488.3|12
1737561320000|2025-01-22 15:55:20|4496.9|4490.9|4496.1|4490.1|4497.1|4491.1|4494.9|4488.9|23
1737561330000|2025-01-22 15:55:30|4495.8|4489.8|4494.1|4488.1|4495.8|4489.8|4494.1|4488.1|11
1737561340000|2025-01-22 15:55:40|4493.6|4487.6|4496.1|4490.1|4496.1|4490.1|4493.3|4487.3|26
1737561350000|2025-01-22 15:55:50|4496.3|4490.3|4494.1|4488.1|4497.1|4491.1|4494.1|4488.1|12
1737561360000|2025-01-22 15:56:00|4493.1|4487.1|4492.3|4486.3|4493.8|4487.8|4491.8|4485.8|28
1737561370000|2025-01-22 15:56:10|4491.3|4485.3|4493.8|4487.8|4494.3|4488.3|4491.3|4485.3|18
1737561380000|2025-01-22 15:56:20|4494.1|4488.1|4493.1|4487.1|4494.3|4488.3|4493.1|4487.1|8
1737561390000|2025-01-22 15:56:30|4493.3|4487.3|4492.1|4486.1|4493.3|4487.3|4491.8|4485.8|37
1737561400000|2025-01-22 15:56:40|4491.6|4485.6|4494.1|4488.1|4495.1|4489.1|4491.3|4485.3|57
1737561410000|2025-01-22 15:56:50|4493.3|4487.3|4493.4|4487.4|4494.8|4488.8|4493.3|4487.3|38
1737561420000|2025-01-22 15:57:00|4493.8|4487.8|4492.1|4486.1|4494.3|4488.3|4492.1|4486.1|47
1737561430000|2025-01-22 15:57:10|4492.3|4486.3|4493.1|4487.1|4493.8|4487.8|4492.3|4486.3|13
1737561440000|2025-01-22 15:57:20|4493.3|4487.3|4492.1|4486.1|4494.1|4488.1|4492.1|4486.1|11
1737561450000|2025-01-22 15:57:30|4492.4|4486.4|4494.1|4488.1|4494.1|4488.1|4492.4|4486.4|9
1737561460000|2025-01-22 15:57:40|4491.3|4485.3|4487.1|4481.1|4491.3|4485.3|4487.1|4481.1|71
1737561470000|2025-01-22 15:57:50|4486.6|4480.6|4487.1|4481.1|4487.6|4481.6|4486.3|4480.3|19
1737561480000|2025-01-22 15:58:00|4486.9|4480.9|4483.9|4477.9|4486.9|4480.9|4483.1|4477.1|32
1737561490000|2025-01-22 15:58:10|4484.6|4478.6|4487.1|4481.1|4488.1|4482.1|4484.1|4478.1|20
1737561500000|2025-01-22 15:58:20|4487.8|4481.8|4489.1|4483.1|4489.1|4483.1|4487.8|4481.8|12
1737561510000|2025-01-22 15:58:30|4489.9|4483.9|4490.1|4484.1|4490.3|4484.3|4489.4|4483.4|11
1737561520000|2025-01-22 15:58:40|4489.9|4483.9|4488.4|4482.4|4490.1|4484.1|4487.9|4481.9|36
1737561530000|2025-01-22 15:58:50|4488.1|4482.1|4487.4|4481.4|4488.1|4482.1|4487.1|4481.1|8
1737561540000|2025-01-22 15:59:00|4488.1|4482.1|4484.1|4478.1|4488.1|4482.1|4484.1|4478.1|19
1737561550000|2025-01-22 15:59:10|4483.9|4477.9|4480.1|4474.1|4483.9|4477.9|4480.1|4474.1|21
1737561560000|2025-01-22 15:59:20|4479.9|4473.9|4480.4|4474.4|4481.1|4475.1|4479.3|4473.3|72
1737561570000|2025-01-22 15:59:30|4480.1|4474.1|4479.1|4473.1|4480.1|4474.1|4478.9|4472.9|13
1737561580000|2025-01-22 15:59:40|4478.9|4472.9|4478.1|4472.1|4479.2|4473.2|4477.9|4471.9|19
1737561590000|2025-01-22 15:59:50|4476.9|4470.9|4476.7|4470.7|4476.9|4470.9|4475.3|4469.3|24
1737561600000|2025-01-22 16:00:00|4476.9|4470.9|4476.1|4470.1|4477.4|4471.4|4476.1|4470.1|18
1737561610000|2025-01-22 16:00:10|4476.4|4470.4|4478.1|4472.1|4478.4|4472.4|4475.9|4469.9|17
1737561620000|2025-01-22 16:00:20|4477.9|4471.9|4479.4|4473.4|4479.9|4473.9|4477.9|4471.9|17
1737561630000|2025-01-22 16:00:30|4479.1|4473.1|4479.1|4473.1|4479.9|4473.9|4478.9|4472.9|20
1737561640000|2025-01-22 16:00:40|4478.9|4472.9|4480.1|4474.1|4480.1|4474.1|4478.9|4472.9|4
1737561650000|2025-01-22 16:00:50|4478.4|4472.4|4475.3|4469.3|4478.4|4472.4|4475.3|4469.3|143
1737561660000|2025-01-22 16:01:00|4474.1|4468.1|4473.1|4467.1|4474.1|4468.1|4472.3|4466.3|24
1737561670000|2025-01-22 16:01:10|4473.3|4467.3|4471.9|4465.9|4473.3|4467.3|4471.9|4465.9|13
1737561680000|2025-01-22 16:01:20|4472.1|4466.1|4472.1|4466.1|4473.1|4467.1|4472.1|4466.1|21
1737561690000|2025-01-22 16:01:30|4471.9|4465.9|4472.8|4466.8|4473.1|4467.1|4470.1|4464.1|68
1737561700000|2025-01-22 16:01:40|4473.1|4467.1|4472.9|4466.9|4473.1|4467.1|4472.1|4466.1|27
1737561710000|2025-01-22 16:01:50|4473.1|4467.1|4471.1|4465.1|4473.1|4467.1|4470.9|4464.9|34
1737561720000|2025-01-22 16:02:00|4471.3|4465.3|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|11
1737561730000|2025-01-22 16:02:10|4471.3|4465.3|4472.1|4466.1|4472.1|4466.1|4471.1|4465.1|10
1737561740000|2025-01-22 16:02:20|4471.3|4465.3|4474.1|4468.1|4474.1|4468.1|4471.1|4465.1|29
1737561750000|2025-01-22 16:02:30|4473.9|4467.9|4473.1|4467.1|4473.9|4467.9|4472.1|4466.1|127
1737561760000|2025-01-22 16:02:40|4476.1|4470.1|4480.1|4474.1|4480.1|4474.1|4476.1|4470.1|41
1737561770000|2025-01-22 16:02:50|4479.1|4473.1|4480.1|4474.1|4480.1|4474.1|4479.1|4473.1|26
1737561780000|2025-01-22 16:03:00|4479.9|4473.9|4484.1|4478.1|4484.1|4478.1|4479.9|4473.9|26
1737561790000|2025-01-22 16:03:10|4484.6|4478.6|4481.1|4475.1|4484.6|4478.6|4481.1|4475.1|17
1737561800000|2025-01-22 16:03:20|4480.9|4474.9|4480.9|4474.9|4481.1|4475.1|4480.9|4474.9|1
1737561810000|2025-01-22 16:03:30|4481.1|4475.1|4480.1|4474.1|4481.1|4475.1|4479.9|4473.9|14
1737561820000|2025-01-22 16:03:40|4479.6|4473.6|4476.8|4470.8|4479.6|4473.6|4475.9|4469.9|11
1737561830000|2025-01-22 16:03:50|4476.6|4470.6|4475.3|4469.3|4476.6|4470.6|4475.3|4469.3|3
1737561840000|2025-01-22 16:04:00|4475.6|4469.6|4477.1|4471.1|4477.1|4471.1|4475.3|4469.3|24
1737561850000|2025-01-22 16:04:10|4476.1|4470.1|4473.4|4467.4|4476.1|4470.1|4473.1|4467.1|23
1737561860000|2025-01-22 16:04:20|4473.1|4467.1|4473.1|4467.1|4473.1|4467.1|4472.9|4466.9|4
1737561870000|2025-01-22 16:04:30|4472.8|4466.8|4475.1|4469.1|4475.4|4469.4|4472.8|4466.8|14
1737561880000|2025-01-22 16:04:40|4475.7|4469.7|4476.3|4470.3|4476.3|4470.3|4475.7|4469.7|9
1737561890000|2025-01-22 16:04:50|4476.1|4470.1|4475.3|4469.3|4476.1|4470.1|4475.3|4469.3|14
1737561900000|2025-01-22 16:05:00|4475.1|4469.1|4472.3|4466.3|4476.1|4470.1|4472.3|4466.3|10
1737561910000|2025-01-22 16:05:10|4472.1|4466.1|4472.6|4466.6|4472.6|4466.6|4471.3|4465.3|12
1737561920000|2025-01-22 16:05:20|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.3|4467.3|12
1737561930000|2025-01-22 16:05:30|4474.6|4468.6|4473.6|4467.6|4474.6|4468.6|4473.6|4467.6|11
1737561940000|2025-01-22 16:05:40|4473.3|4467.3|4472.1|4466.1|4473.3|4467.3|4471.6|4465.6|18
1737561950000|2025-01-22 16:05:50|4472.3|4466.3|4471.8|4465.8|4472.6|4466.6|4471.8|4465.8|9
1737561960000|2025-01-22 16:06:00|4472.1|4466.1|4472.3|4466.3|4472.6|4466.6|4470.8|4464.8|100
1737561970000|2025-01-22 16:06:10|4472.1|4466.1|4470.8|4464.8|4472.1|4466.1|4469.8|4463.8|36
1737561980000|2025-01-22 16:06:20|4470.6|4464.6|4470.8|4464.8|4471.8|4465.8|4470.6|4464.6|15
1737561990000|2025-01-22 16:06:30|4466.6|4460.6|4466.8|4460.8|4467.1|4461.1|4465.6|4459.6|17
1737562000000|2025-01-22 16:06:40|4466.6|4460.6|4467.6|4461.6|4468.8|4462.8|4465.8|4459.8|42
1737562010000|2025-01-22 16:06:50|4467.3|4461.3|4465.6|4459.6|4467.3|4461.3|4465.1|4459.1|7
1737562020000|2025-01-22 16:07:00|4464.6|4458.6|4463.6|4457.6|4466.8|4460.8|4463.6|4457.6|59
1737562030000|2025-01-22 16:07:10|4463.3|4457.3|4460.6|4454.6|4463.3|4457.3|4460.6|4454.6|68
1737562040000|2025-01-22 16:07:20|4459.9|4453.9|4461.1|4455.1|4461.1|4455.1|4459.3|4453.3|50
1737562050000|2025-01-22 16:07:30|4461.3|4455.3|4461.3|4455.3|4461.6|4455.6|4460.1|4454.1|19
1737562060000|2025-01-22 16:07:40|4461.1|4455.1|4458.1|4452.1|4461.1|4455.1|4458.1|4452.1|20
1737562070000|2025-01-22 16:07:50|4457.8|4451.8|4456.8|4450.8|4458.6|4452.6|4456.8|4450.8|28
1737562080000|2025-01-22 16:08:00|4457.6|4451.6|4456.6|4450.6|4457.6|4451.6|4456.6|4450.6|23
1737562090000|2025-01-22 16:08:10|4456.3|4450.3|4449.3|4443.3|4456.3|4450.3|4449.3|4443.3|41
1737562100000|2025-01-22 16:08:20|4449.6|4443.6|4451.6|4445.6|4451.8|4445.8|4448.1|4442.1|58
1737562110000|2025-01-22 16:08:30|4451.8|4445.8|4455.6|4449.6|4455.6|4449.6|4451.3|4445.3|37
1737562120000|2025-01-22 16:08:40|4455.8|4449.8|4459.6|4453.6|4460.6|4454.6|4455.6|4449.6|74
1737562130000|2025-01-22 16:08:50|4460.2|4454.2|4457.6|4451.6|4462.8|4456.8|4457.6|4451.6|75
1737562140000|2025-01-22 16:09:00|4456.3|4450.3|4455.3|4449.3|4457.6|4451.6|4455.3|4449.3|14
1737562150000|2025-01-22 16:09:10|4455.6|4449.6|4459.6|4453.6|4459.6|4453.6|4455.6|4449.6|18
1737562160000|2025-01-22 16:09:20|4458.6|4452.6|4457.6|4451.6|4458.6|4452.6|4457.6|4451.6|11
1737562170000|2025-01-22 16:09:30|4456.8|4450.8|4454.3|4448.3|4456.8|4450.8|4454.3|4448.3|9
1737562180000|2025-01-22 16:09:40|4454|4448|4451.3|4445.3|4454|4448|4449.8|4443.8|23
1737562190000|2025-01-22 16:09:50|4451.6|4445.6|4450.3|4444.3|4451.6|4445.6|4449.3|4443.3|16
1737562200000|2025-01-22 16:10:00|4450.8|4444.8|4446.8|4440.8|4450.8|4444.8|4446.6|4440.6|235
1737562210000|2025-01-22 16:10:10|4447.1|4441.1|4445.6|4439.6|4450.8|4444.8|4444.1|4438.1|90
1737562220000|2025-01-22 16:10:20|4445|4439|4449.6|4443.6|4449.6|4443.6|4444.8|4438.8|28
1737562230000|2025-01-22 16:10:30|4450.1|4444.1|4449.6|4443.6|4450.1|4444.1|4448.6|4442.6|16
1737562240000|2025-01-22 16:10:40|4449.3|4443.3|4454.3|4448.3|4456.3|4450.3|4449.3|4443.3|112
1737562250000|2025-01-22 16:10:50|4454.6|4448.6|4455.3|4449.3|4456.6|4450.6|4454.6|4448.6|44
1737562260000|2025-01-22 16:11:00|4455.6|4449.6|4456.3|4450.3|4456.6|4450.6|4455.1|4449.1|30
1737562270000|2025-01-22 16:11:10|4457.8|4451.8|4458.6|4452.6|4458.6|4452.6|4457.8|4451.8|10
1737562280000|2025-01-22 16:11:20|4458.3|4452.3|4457.6|4451.6|4459.6|4453.6|4457.6|4451.6|26
1737562290000|2025-01-22 16:11:30|4458.1|4452.1|4458.6|4452.6|4458.6|4452.6|4456.8|4450.8|33
1737562300000|2025-01-22 16:11:40|4458.3|4452.3|4455.6|4449.6|4458.3|4452.3|4455.6|4449.6|21
1737562310000|2025-01-22 16:11:50|4454.8|4448.8|4455.6|4449.6|4455.8|4449.8|4454.1|4448.1|23
1737562320000|2025-01-22 16:12:00|4455.8|4449.8|4450.6|4444.6|4455.8|4449.8|4449.6|4443.6|30
1737562330000|2025-01-22 16:12:10|4450.8|4444.8|4447.1|4441.1|4451.1|4445.1|4446.6|4440.6|42
1737562340000|2025-01-22 16:12:20|4446.8|4440.8|4449.6|4443.6|4449.6|4443.6|4446.6|4440.6|19
1737562350000|2025-01-22 16:12:30|4451.6|4445.6|4450.1|4444.1|4451.8|4445.8|4450.1|4444.1|15
1737562360000|2025-01-22 16:12:40|4449.8|4443.8|4449.8|4443.8|4452.6|4446.6|4449.6|4443.6|14
1737562370000|2025-01-22 16:12:50|4450.6|4444.6|4450.3|4444.3|4450.6|4444.6|4447.6|4441.6|27
1737562380000|2025-01-22 16:13:00|4450.6|4444.6|4450.8|4444.8|4450.8|4444.8|4448.8|4442.8|13
1737562390000|2025-01-22 16:13:10|4450.6|4444.6|4453.8|4447.8|4454.3|4448.3|4450.6|4444.6|18
1737562400000|2025-01-22 16:13:20|4454.1|4448.1|4455.6|4449.6|4457.8|4451.8|4454.1|4448.1|41
1737562410000|2025-01-22 16:13:30|4455.1|4449.1|4453.6|4447.6|4455.1|4449.1|4452.8|4446.8|28
1737562420000|2025-01-22 16:13:40|4454.6|4448.6|4456.1|4450.1|4456.6|4450.6|4453.1|4447.1|31
1737562430000|2025-01-22 16:13:50|4456.3|4450.3|4455.8|4449.8|4457.3|4451.3|4454.8|4448.8|17
1737562440000|2025-01-22 16:14:00|4455.6|4449.6|4453.1|4447.1|4455.6|4449.6|4452.1|4446.1|77
1737562450000|2025-01-22 16:14:10|4452.8|4446.8|4450.6|4444.6|4452.8|4446.8|4449.6|4443.6|16
1737562460000|2025-01-22 16:14:20|4450.3|4444.3|4452.3|4446.3|4452.3|4446.3|4450.3|4444.3|20
1737562470000|2025-01-22 16:14:30|4451.8|4445.8|4452.3|4446.3|4452.3|4446.3|4451.6|4445.6|14
1737562480000|2025-01-22 16:14:40|4452.6|4446.6|4452.6|4446.6|4452.8|4446.8|4451.3|4445.3|18
1737562490000|2025-01-22 16:14:50|4452.8|4446.8|4453.6|4447.6|4453.6|4447.6|4452.8|4446.8|12
1737562500000|2025-01-22 16:15:00|4454|4448|4456.6|4450.6|4457.8|4451.8|4452.8|4446.8|17
1737562510000|2025-01-22 16:15:10|4457.8|4451.8|4459.1|4453.1|4459.8|4453.8|4457.8|4451.8|30
1737562520000|2025-01-22 16:15:20|4459.3|4453.3|4457.6|4451.6|4459.6|4453.6|4456.6|4450.6|31
1737562530000|2025-01-22 16:15:30|4456.6|4450.6|4460.3|4454.3|4460.6|4454.6|4456.6|4450.6|77
1737562540000|2025-01-22 16:15:40|4460.1|4454.1|4456.6|4450.6|4460.3|4454.3|4456.6|4450.6|13
1737562550000|2025-01-22 16:15:50|4456.8|4450.8|4457.6|4451.6|4457.8|4451.8|4456.6|4450.6|13
1737562560000|2025-01-22 16:16:00|4457.3|4451.3|4457.6|4451.6|4458.1|4452.1|4454.6|4448.6|54
1737562570000|2025-01-22 16:16:10|4456.8|4450.8|4455.6|4449.6|4456.8|4450.8|4455.6|4449.6|19
1737562580000|2025-01-22 16:16:20|4456.3|4450.3|4455.3|4449.3|4456.3|4450.3|4454.6|4448.6|12
1737562590000|2025-01-22 16:16:30|4454.8|4448.8|4454.6|4448.6|4454.8|4448.8|4454.6|4448.6|20
1737562600000|2025-01-22 16:16:40|4453.3|4447.3|4450.3|4444.3|4453.8|4447.8|4449.6|4443.6|28
1737562610000|2025-01-22 16:16:50|4450.1|4444.1|4452.1|4446.1|4452.1|4446.1|4449.8|4443.8|20
1737562620000|2025-01-22 16:17:00|4451.8|4445.8|4451.3|4445.3|4453.3|4447.3|4450.6|4444.6|15
1737562630000|2025-01-22 16:17:10|4451.6|4445.6|4452.6|4446.6|4453.8|4447.8|4451.6|4445.6|19
1737562640000|2025-01-22 16:17:20|4451.8|4445.8|4448.8|4442.8|4452.6|4446.6|4447.8|4441.8|29
1737562650000|2025-01-22 16:17:30|4449.1|4443.1|4447.8|4441.8|4449.3|4443.3|4447.8|4441.8|11
1737562660000|2025-01-22 16:17:40|4447.6|4441.6|4446.6|4440.6|4447.6|4441.6|4446.6|4440.6|21
1737562670000|2025-01-22 16:17:50|4447.1|4441.1|4446.6|4440.6|4447.8|4441.8|4446.6|4440.6|16
1737562680000|2025-01-22 16:18:00|4446.8|4440.8|4443.6|4437.6|4446.8|4440.8|4442.6|4436.6|88
1737562690000|2025-01-22 16:18:10|4443.8|4437.8|4443.6|4437.6|4443.8|4437.8|4443.6|4437.6|4
1737562700000|2025-01-22 16:18:20|4443.8|4437.8|4446.3|4440.3|4446.3|4440.3|4443.6|4437.6|34
1737562710000|2025-01-22 16:18:30|4445.6|4439.6|4447|4441|4447.8|4441.8|4445.6|4439.6|21
1737562720000|2025-01-22 16:18:40|4446.5|4440.5|4446|4440|4447.2|4441.2|4446|4440|27
1737562730000|2025-01-22 16:18:50|4446.5|4440.5|4448.5|4442.5|4449.5|4443.5|4446.5|4440.5|16
1737562740000|2025-01-22 16:19:00|4448|4442|4447|4441|4448|4442|4447|4441|11
1737562750000|2025-01-22 16:19:10|4446.7|4440.7|4447|4441|4447.2|4441.2|4446.2|4440.2|17
1737562760000|2025-01-22 16:19:20|4446.7|4440.7|4445.2|4439.2|4446.7|4440.7|4445|4439|18
1737562770000|2025-01-22 16:19:30|4445|4439|4449|4443|4449|4443|4445|4439|23
1737562780000|2025-01-22 16:19:40|4449.3|4443.3|4448.2|4442.2|4449.3|4443.3|4447.8|4441.8|38
1737562790000|2025-01-22 16:19:50|4448.5|4442.5|4448.2|4442.2|4449|4443|4448.2|4442.2|17
1737562800000|2025-01-22 16:20:00|4448|4442|4447|4441|4448|4442|4446.8|4440.8|58
1737562810000|2025-01-22 16:20:10|4447.2|4441.2|4447.2|4441.2|4447.7|4441.7|4447|4441|6
1737562820000|2025-01-22 16:20:20|4446|4440|4445.3|4439.3|4446.7|4440.7|4444.5|4438.5|38
1737562830000|2025-01-22 16:20:30|4446|4440|4447|4441|4448|4442|4446|4440|16
1737562840000|2025-01-22 16:20:40|4446.8|4440.8|4447.5|4441.5|4448.2|4442.2|4446|4440|41
1737562850000|2025-01-22 16:20:50|4448|4442|4447.5|4441.5|4448.5|4442.5|4447.2|4441.2|26
1737562860000|2025-01-22 16:21:00|4448|4442|4447|4441|4448|4442|4446.8|4440.8|18
1737562870000|2025-01-22 16:21:10|4447.3|4441.3|4447.5|4441.5|4447.5|4441.5|4446.8|4440.8|7
1737562880000|2025-01-22 16:21:20|4447.8|4441.8|4450|4444|4450.2|4444.2|4447.5|4441.5|28
1737562890000|2025-01-22 16:21:30|4450.2|4444.2|4457|4451|4457.3|4451.3|4450.2|4444.2|85
1737562900000|2025-01-22 16:21:40|4457.5|4451.5|4454.5|4448.5|4457.5|4451.5|4454.5|4448.5|49
1737562910000|2025-01-22 16:21:50|4454.8|4448.8|4454.5|4448.5|4455|4449|4454|4448|30
1737562920000|2025-01-22 16:22:00|4454|4448|4454.3|4448.3|4455|4449|4454|4448|6
1737562930000|2025-01-22 16:22:10|4454.2|4448.2|4457.7|4451.7|4458.2|4452.2|4454|4448|9
1737562940000|2025-01-22 16:22:20|4457.4|4451.4|4458.7|4452.7|4459.8|4453.8|4457.2|4451.2|50
1737562950000|2025-01-22 16:22:30|4458.5|4452.5|4457.2|4451.2|4459.2|4453.2|4457.2|4451.2|20
1737562960000|2025-01-22 16:22:40|4455|4449|4455.5|4449.5|4456.7|4450.7|4455|4449|30
1737562970000|2025-01-22 16:22:50|4455.7|4449.7|4459.3|4453.3|4460|4454|4455|4449|21
1737562980000|2025-01-22 16:23:00|4459.5|4453.5|4458.7|4452.7|4459.5|4453.5|4457.2|4451.2|27
1737562990000|2025-01-22 16:23:10|4459|4453|4459.3|4453.3|4461|4455|4458.5|4452.5|13
1737563000000|2025-01-22 16:23:20|4459|4453|4461|4455|4461.5|4455.5|4459|4453|54
1737563010000|2025-01-22 16:23:30|4461.2|4455.2|4462.3|4456.3|4462.3|4456.3|4460|4454|72
1737563020000|2025-01-22 16:23:40|4462|4456|4462.5|4456.5|4462.8|4456.8|4461|4455|13
1737563030000|2025-01-22 16:23:50|4461.9|4455.9|4463.5|4457.5|4464|4458|4461.9|4455.9|63
1737563040000|2025-01-22 16:24:00|4463.3|4457.3|4460|4454|4463.3|4457.3|4460|4454|36
1737563050000|2025-01-22 16:24:10|4459.8|4453.8|4460|4454|4461.6|4455.6|4459.8|4453.8|35
1737563060000|2025-01-22 16:24:20|4460.8|4454.8|4463.8|4457.8|4464.3|4458.3|4460.5|4454.5|22
1737563070000|2025-01-22 16:24:30|4464|4458|4466.5|4460.5|4466.5|4460.5|4464|4458|23
1737563080000|2025-01-22 16:24:40|4465|4459|4464.3|4458.3|4465|4459|4463.8|4457.8|32
1737563090000|2025-01-22 16:24:50|4464|4458|4465.8|4459.8|4466|4460|4462.8|4456.8|90
1737563100000|2025-01-22 16:25:00|4466|4460|4466|4460|4467.5|4461.5|4463.8|4457.8|48
1737563110000|2025-01-22 16:25:10|4466.2|4460.2|4469|4463|4471.2|4465.2|4466.2|4460.2|26
1737563120000|2025-01-22 16:25:20|4469.2|4463.2|4470|4464|4470.2|4464.2|4469.2|4463.2|15
1737563130000|2025-01-22 16:25:30|4470.2|4464.2|4470.2|4464.2|4471.2|4465.2|4470|4464|19
1737563140000|2025-01-22 16:25:40|4469.2|4463.2|4468.2|4462.2|4469.2|4463.2|4467.2|4461.2|24
1737563150000|2025-01-22 16:25:50|4468.7|4462.7|4469|4463|4469|4463|4467.2|4461.2|26
1737563160000|2025-01-22 16:26:00|4468.2|4462.2|4463.5|4457.5|4468.2|4462.2|4463.5|4457.5|26
1737563170000|2025-01-22 16:26:10|4463.2|4457.2|4466|4460|4467|4461|4463|4457|21
1737563180000|2025-01-22 16:26:20|4466.3|4460.3|4467|4461|4467.2|4461.2|4466|4460|6
1737563190000|2025-01-22 16:26:30|4467.2|4461.2|4468|4462|4468.2|4462.2|4467|4461|4
1737563200000|2025-01-22 16:26:40|4467.7|4461.7|4469|4463|4470|4464|4467.7|4461.7|125
1737563210000|2025-01-22 16:26:50|4469.2|4463.2|4470.5|4464.5|4471.2|4465.2|4469|4463|25
1737563220000|2025-01-22 16:27:00|4470.2|4464.2|4470|4464|4471.2|4465.2|4469.8|4463.8|14
1737563230000|2025-01-22 16:27:10|4471.2|4465.2|4474.2|4468.2|4475.2|4469.2|4471.2|4465.2|133
1737563240000|2025-01-22 16:27:20|4474.8|4468.8|4475|4469|4475.8|4469.8|4474|4468|51
1737563250000|2025-01-22 16:27:30|4475.2|4469.2|4476|4470|4476|4470|4475|4469|41
1737563260000|2025-01-22 16:27:40|4476.5|4470.5|4476.2|4470.2|4476.5|4470.5|4475.8|4469.8|41
1737563270000|2025-01-22 16:27:50|4476|4470|4476|4470|4476.8|4470.8|4475.8|4469.8|49
1737563280000|2025-01-22 16:28:00|4475.8|4469.8|4476.8|4470.8|4476.8|4470.8|4475.8|4469.8|111
1737563290000|2025-01-22 16:28:10|4479|4473|4479|4473|4479|4473|4479|4473|18
1737563300000|2025-01-22 16:28:20|4478.4|4472.4|4479|4473|4479|4473|4478|4472|8
1737563310000|2025-01-22 16:28:30|4478.8|4472.8|4479.2|4473.2|4479.2|4473.2|4478.8|4472.8|2
1737563320000|2025-01-22 16:28:40|4479|4473|4477.3|4471.3|4479|4473|4477|4471|24
1737563330000|2025-01-22 16:28:50|4477.5|4471.5|4477|4471|4477.7|4471.7|4477|4471|4
1737563340000|2025-01-22 16:29:00|4476.8|4470.8|4478|4472|4478.3|4472.3|4476.8|4470.8|15
1737563350000|2025-01-22 16:29:10|4477.8|4471.8|4476.8|4470.8|4478|4472|4476.8|4470.8|5
1737563360000|2025-01-22 16:29:20|4477|4471|4471.5|4465.5|4477|4471|4471.2|4465.2|65
1737563370000|2025-01-22 16:29:30|4470.7|4464.7|4467.2|4461.2|4470.7|4464.7|4465|4459|51
1737563380000|2025-01-22 16:29:40|4466.7|4460.7|4467.2|4461.2|4468|4462|4466.2|4460.2|20
1737563390000|2025-01-22 16:29:50|4465.2|4459.2|4466.5|4460.5|4467.5|4461.5|4464.3|4458.3|31
1737563400000|2025-01-22 16:30:00|4466.8|4460.8|4470.2|4464.2|4470.2|4464.2|4466.5|4460.5|9
1737563410000|2025-01-22 16:30:10|4470|4464|4472.5|4466.5|4472.5|4466.5|4470|4464|12
1737563420000|2025-01-22 16:30:20|4472.8|4466.8|4471.5|4465.5|4473|4467|4471.5|4465.5|3
1737563430000|2025-01-22 16:30:30|4471.2|4465.2|4473.2|4467.2|4473.2|4467.2|4470.8|4464.8|14
1737563440000|2025-01-22 16:30:40|4473|4467|4470|4464|4473|4467|4470|4464|7
1737563450000|2025-01-22 16:30:50|4471.8|4465.8|4470|4464|4471.8|4465.8|4469.8|4463.8|61
1737563460000|2025-01-22 16:31:00|4469.8|4463.8|4468.8|4462.8|4470.5|4464.5|4468.8|4462.8|7
1737563470000|2025-01-22 16:31:10|4469.8|4463.8|4465.7|4459.7|4469.8|4463.8|4465|4459|28
1737563480000|2025-01-22 16:31:20|4465.4|4459.4|4466.5|4460.5|4467|4461|4465|4459|14
1737563490000|2025-01-22 16:31:30|4466.8|4460.8|4467.7|4461.7|4468.3|4462.3|4466.8|4460.8|7
1737563500000|2025-01-22 16:31:40|4467.5|4461.5|4470|4464|4470|4464|4467|4461|13
1737563510000|2025-01-22 16:31:50|4470.3|4464.3|4470|4464|4470.3|4464.3|4469|4463|13
1737563520000|2025-01-22 16:32:00|4469.5|4463.5|4468.7|4462.7|4470.2|4464.2|4468.7|4462.7|14
1737563530000|2025-01-22 16:32:10|4468.5|4462.5|4468.2|4462.2|4468.5|4462.5|4466|4460|9
1737563540000|2025-01-22 16:32:20|4468|4462|4467.2|4461.2|4468|4462|4466|4460|17
1737563550000|2025-01-22 16:32:30|4467|4461|4467.5|4461.5|4467.5|4461.5|4467|4461|7
1737563560000|2025-01-22 16:32:40|4467.8|4461.8|4468|4462|4468.7|4462.7|4467.8|4461.8|3
1737563570000|2025-01-22 16:32:50|||||||||4
1737563580000|2025-01-22 16:33:00|4467.8|4461.8|4468|4462|4468|4462|4466.8|4460.8|6
1737563590000|2025-01-22 16:33:10|4468.7|4462.7|4468|4462|4468.7|4462.7|4468|4462|2
1737563600000|2025-01-22 16:33:20|4467.8|4461.8|4468.5|4462.5|4468.7|4462.7|4467.8|4461.8|7
1737563610000|2025-01-22 16:33:30|4468.7|4462.7|4469.7|4463.7|4470|4464|4468|4462|7
1737563620000|2025-01-22 16:33:40|4469.5|4463.5|4469|4463|4469.5|4463.5|4468.8|4462.8|3
1737563630000|2025-01-22 16:33:50|4469.2|4463.2|4471|4465|4471.5|4465.5|4469.2|4463.2|10
1737563640000|2025-01-22 16:34:00|4470.8|4464.8|4470.5|4464.5|4471|4465|4469.8|4463.8|12
1737563650000|2025-01-22 16:34:10|4470.7|4464.7|4470|4464|4471|4465|4469|4463|5
1737563660000|2025-01-22 16:34:20|4469.7|4463.7|4473|4467|4473.2|4467.2|4469.7|4463.7|18
1737563670000|2025-01-22 16:34:30|4472.4|4466.4|4472.2|4466.2|4473.7|4467.7|4472.2|4466.2|39
1737563680000|2025-01-22 16:34:40|4471|4465|4472.5|4466.5|4473.2|4467.2|4471|4465|15
1737563690000|2025-01-22 16:34:50|4472.2|4466.2|4473|4467|4474.2|4468.2|4472.2|4466.2|10
1737563700000|2025-01-22 16:35:00|4472.5|4466.5|4472|4466|4472.7|4466.7|4471.8|4465.8|6
1737563710000|2025-01-22 16:35:10|4471.8|4465.8|4471.8|4465.8|4472|4466|4471.8|4465.8|31
1737563720000|2025-01-22 16:35:20|4470.8|4464.8|4471|4465|4471|4465|4469.8|4463.8|47
1737563730000|2025-01-22 16:35:30|4470.6|4464.6|4471|4465|4471|4465|4470|4464|6
1737563740000|2025-01-22 16:35:40|4470.5|4464.5|4473|4467|4473.2|4467.2|4470|4464|34
1737563750000|2025-01-22 16:35:50|4472.2|4466.2|4473|4467|4473.2|4467.2|4472|4466|6
1737563760000|2025-01-22 16:36:00|4472.7|4466.7|4474.2|4468.2|4475|4469|4472.7|4466.7|9
1737563770000|2025-01-22 16:36:10|4473.8|4467.8|4474|4468|4474|4468|4472.5|4466.5|5
1737563780000|2025-01-22 16:36:20|4475|4469|4475|4469|4475|4469|4475|4469|110
1737563790000|2025-01-22 16:36:30|4475.3|4469.3|4477|4471|4477|4471|4475.3|4469.3|8
1737563800000|2025-01-22 16:36:40|4476.8|4470.8|4477|4471|4477|4471|4476.8|4470.8|2
1737563810000|2025-01-22 16:36:50|4476.8|4470.8|4477.2|4471.2|4477.3|4471.3|4476.8|4470.8|9
1737563820000|2025-01-22 16:37:00|4477.7|4471.7|4479.5|4473.5|4479.7|4473.7|4477.7|4471.7|14
1737563830000|2025-01-22 16:37:10|4480|4474|4479.2|4473.2|4480|4474|4479.2|4473.2|11
1737563840000|2025-01-22 16:37:20|4478|4472|4477|4471|4478|4472|4477|4471|6
1737563850000|2025-01-22 16:37:30|4478|4472|4477.2|4471.2|4478|4472|4477.2|4471.2|10
1737563860000|2025-01-22 16:37:40|4477.7|4471.7|4477.5|4471.5|4478.2|4472.2|4477.5|4471.5|13
1737563870000|2025-01-22 16:37:50|4477|4471|4476|4470|4477.7|4471.7|4476|4470|8
1737563880000|2025-01-22 16:38:00|4475.5|4469.5|4476|4470|4476|4470|4475.5|4469.5|3
1737563890000|2025-01-22 16:38:10|4476.2|4470.2|4477|4471|4477.3|4471.3|4476|4470|7
1737563900000|2025-01-22 16:38:20|4477.5|4471.5|4477|4471|4477.5|4471.5|4477|4471|9
1737563910000|2025-01-22 16:38:30|4476.3|4470.3|4477|4471|4477|4471|4476.3|4470.3|2
1737563920000|2025-01-22 16:38:40|4476.8|4470.8|4475.8|4469.8|4478|4472|4475.8|4469.8|12
1737563930000|2025-01-22 16:38:50|4476|4470|4475.7|4469.7|4476|4470|4474.2|4468.2|21
1737563940000|2025-01-22 16:39:00|4476|4470|4472.7|4466.7|4476|4470|4472|4466|13
1737563950000|2025-01-22 16:39:10|4473|4467|4472.7|4466.7|4473|4467|4472.7|4466.7|4
1737563960000|2025-01-22 16:39:20|4473.2|4467.2|4475|4469|4475.5|4469.5|4473|4467|19
1737563970000|2025-01-22 16:39:30|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|1
1737563980000|2025-01-22 16:39:40|4475.5|4469.5|4476.2|4470.2|4476.2|4470.2|4475.5|4469.5|8
1737563990000|2025-01-22 16:39:50|4476.8|4470.8|4477|4471|4477.2|4471.2|4476.8|4470.8|6
1737564000000|2025-01-22 16:40:00|4476.8|4470.8|4474.2|4468.2|4476.8|4470.8|4474.2|4468.2|5
1737564010000|2025-01-22 16:40:10|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4472.5|4466.5|5
1737564020000|2025-01-22 16:40:20|4473.5|4467.5|4474.5|4468.5|4475.2|4469.2|4473.5|4467.5|12
1737564030000|2025-01-22 16:40:30|4474.3|4468.3|4474.2|4468.2|4474.3|4468.3|4474|4468|2
1737564040000|2025-01-22 16:40:40|4474.7|4468.7|4474|4468|4474.7|4468.7|4474|4468|8
1737564060000|2025-01-22 16:41:00|4474.5|4468.5|4474|4468|4474.5|4468.5|4473.8|4467.8|2
1737564070000|2025-01-22 16:41:10|4473.8|4467.8|4470|4464|4474|4468|4470|4464|24
1737564080000|2025-01-22 16:41:20|4470.2|4464.2|4470.2|4464.2|4471|4465|4470|4464|9
1737564090000|2025-01-22 16:41:30|4470|4464|4469|4463|4470.2|4464.2|4469|4463|4
1737564100000|2025-01-22 16:41:40|4469.2|4463.2|4469|4463|4469.2|4463.2|4469|4463|4
1737564110000|2025-01-22 16:41:50|4469.2|4463.2|4470|4464|4470.2|4464.2|4468.8|4462.8|15
1737564120000|2025-01-22 16:42:00|4469.2|4463.2|4468.2|4462.2|4469.2|4463.2|4467.2|4461.2|17
1737564130000|2025-01-22 16:42:10|4468|4462|4468|4462|4468.2|4462.2|4467.2|4461.2|10
1737564140000|2025-01-22 16:42:20|4468.2|4462.2|4467.7|4461.7|4468.2|4462.2|4467.5|4461.5|4
1737564150000|2025-01-22 16:42:30|4468|4462|4467.7|4461.7|4468|4462|4467.5|4461.5|4
1737564160000|2025-01-22 16:42:40|4467.5|4461.5|4467.2|4461.2|4467.7|4461.7|4467|4461|8
1737564170000|2025-01-22 16:42:50|4467|4461|4467|4461|4467.2|4461.2|4467|4461|5
1737564180000|2025-01-22 16:43:00|4467.2|4461.2|4463|4457|4467.2|4461.2|4463|4457|6
1737564190000|2025-01-22 16:43:10|4462.7|4456.7|4463.8|4457.8|4463.8|4457.8|4462|4456|22
1737564200000|2025-01-22 16:43:20|4463.5|4457.5|4459.2|4453.2|4463.5|4457.5|4458.5|4452.5|130
1737564210000|2025-01-22 16:43:30|4459|4453|4460.2|4454.2|4460.7|4454.7|4459|4453|9
1737564220000|2025-01-22 16:43:40|4459.2|4453.2|4458.2|4452.2|4459.2|4453.2|4458.2|4452.2|6
1737564230000|2025-01-22 16:43:50|4458.5|4452.5|4459.2|4453.2|4459.2|4453.2|4458.5|4452.5|12
1737564240000|2025-01-22 16:44:00|4459.7|4453.7|4459.2|4453.2|4460.2|4454.2|4458.7|4452.7|30
1737564250000|2025-01-22 16:44:10|4460|4454|4460.5|4454.5|4460.5|4454.5|4459.7|4453.7|12
1737564260000|2025-01-22 16:44:20|4460.2|4454.2|4462.2|4456.2|4462.5|4456.5|4460.2|4454.2|5
1737564270000|2025-01-22 16:44:30|4462.5|4456.5|4462|4456|4462.5|4456.5|4461.5|4455.5|7
1737564280000|2025-01-22 16:44:40|4461.7|4455.7|4462|4456|4462.5|4456.5|4461.2|4455.2|8
1737564290000|2025-01-22 16:44:50|4461.5|4455.5|4461.5|4455.5|4462.2|4456.2|4461.2|4455.2|13
1737564300000|2025-01-22 16:45:00|4461.7|4455.7|4460|4454|4461.7|4455.7|4459.7|4453.7|14
1737564310000|2025-01-22 16:45:10|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459|4453|15
1737564320000|2025-01-22 16:45:20|4459.5|4453.5|4463.2|4457.2|4463.2|4457.2|4459.5|4453.5|23
1737564330000|2025-01-22 16:45:30|4463|4457|4463.2|4457.2|4463.7|4457.7|4462.7|4456.7|6
1737564340000|2025-01-22 16:45:40|4463|4457|4461.7|4455.7|4463.2|4457.2|4461.5|4455.5|16
1737564350000|2025-01-22 16:45:50|4462|4456|4460.5|4454.5|4462.2|4456.2|4460.5|4454.5|13
1737564360000|2025-01-22 16:46:00|4460.2|4454.2|4459.2|4453.2|4460.5|4454.5|4458.5|4452.5|10
1737564370000|2025-01-22 16:46:10|4458.7|4452.7|4459.5|4453.5|4460.5|4454.5|4458.5|4452.5|13
1737564380000|2025-01-22 16:46:20|4460|4454|4461.5|4455.5|4461.5|4455.5|4460|4454|3
1737564390000|2025-01-22 16:46:30|4461.2|4455.2|4461.5|4455.5|4461.5|4455.5|4461.2|4455.2|1
1737564400000|2025-01-22 16:46:40|4461.2|4455.2|4461|4455|4461.5|4455.5|4461|4455|8
1737564410000|2025-01-22 16:46:50|4461.5|4455.5|4461|4455|4461.5|4455.5|4461|4455|7
1737564420000|2025-01-22 16:47:00|4461.5|4455.5|4464.5|4458.5|4465.5|4459.5|4461|4455|19
1737564430000|2025-01-22 16:47:10|4464.2|4458.2|4464.5|4458.5|4464.5|4458.5|4464.2|4458.2|0
1737564440000|2025-01-22 16:47:20|4463.2|4457.2|4461.5|4455.5|4463.7|4457.7|4461.5|4455.5|16
1737564450000|2025-01-22 16:47:30|4461.7|4455.7|4460.2|4454.2|4461.7|4455.7|4460.2|4454.2|3
1737564460000|2025-01-22 16:47:40|4460|4454|4460|4454|4460|4454|4460|4454|0
1737564470000|2025-01-22 16:47:50|4459.7|4453.7|4457.7|4451.7|4459.7|4453.7|4457.5|4451.5|16
1737564480000|2025-01-22 16:48:00|4458.2|4452.2|4457.2|4451.2|4458.2|4452.2|4457.2|4451.2|18
1737564490000|2025-01-22 16:48:10|||||||||131
1737564500000|2025-01-22 16:48:20|4456.2|4450.2|4457.2|4451.2|4457.2|4451.2|4456.2|4450.2|13
1737564510000|2025-01-22 16:48:30|4457|4451|4462|4456|4462.5|4456.5|4456.5|4450.5|26
1737564520000|2025-01-22 16:48:40|4461.7|4455.7|4462.2|4456.2|4462.2|4456.2|4461.5|4455.5|6
1737564530000|2025-01-22 16:48:50|4462.7|4456.7|4461.5|4455.5|4462.7|4456.7|4461.2|4455.2|10
1737564540000|2025-01-22 16:49:00|4461.2|4455.2|4460|4454|4461.5|4455.5|4460|4454|14
1737564550000|2025-01-22 16:49:10|4459.7|4453.7|4459.5|4453.5|4459.7|4453.7|4458.2|4452.2|7
1737564560000|2025-01-22 16:49:20|4460.2|4454.2|4461.5|4455.5|4461.5|4455.5|4460.2|4454.2|5
1737564570000|2025-01-22 16:49:30|4462.2|4456.2|4461.5|4455.5|4462.5|4456.5|4461.5|4455.5|5
1737564580000|2025-01-22 16:49:40|4461.7|4455.7|4463.2|4457.2|4464.7|4458.7|4461.5|4455.5|10
1737564590000|2025-01-22 16:49:50|4462.7|4456.7|4463.5|4457.5|4463.5|4457.5|4462.5|4456.5|7
1737564600000|2025-01-22 16:50:00|4463.7|4457.7|4464.5|4458.5|4465.5|4459.5|4463.7|4457.7|17
1737564610000|2025-01-22 16:50:10|4464.7|4458.7|4465.7|4459.7|4466.5|4460.5|4464.5|4458.5|15
1737564620000|2025-01-22 16:50:20|4466|4460|4464.5|4458.5|4466.2|4460.2|4464.5|4458.5|19
1737564630000|2025-01-22 16:50:30|4464.2|4458.2|4464.5|4458.5|4464.5|4458.5|4464.2|4458.2|4
1737564640000|2025-01-22 16:50:40|4464.7|4458.7|4465.2|4459.2|4465.2|4459.2|4464|4458|15
1737564650000|2025-01-22 16:50:50|4465.5|4459.5|4466.2|4460.2|4466.2|4460.2|4465.2|4459.2|5
1737564660000|2025-01-22 16:51:00|4466.5|4460.5|4465.5|4459.5|4466.5|4460.5|4465.5|4459.5|6
1737564670000|2025-01-22 16:51:10|4465.7|4459.7|4466.2|4460.2|4466.2|4460.2|4465.5|4459.5|8
1737564680000|2025-01-22 16:51:20|4466|4460|4465.7|4459.7|4466|4460|4465.5|4459.5|6
1737564690000|2025-01-22 16:51:30|4465.5|4459.5|4465.5|4459.5|4465.7|4459.7|4465.5|4459.5|5
1737564700000|2025-01-22 16:51:40|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4465.2|4459.2|6
1737564710000|2025-01-22 16:51:50|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|2
1737564720000|2025-01-22 16:52:00|4465.2|4459.2|4464.5|4458.5|4465.2|4459.2|4464.2|4458.2|11
1737564730000|2025-01-22 16:52:10|4464.2|4458.2|4465.5|4459.5|4465.5|4459.5|4464.2|4458.2|12
1737564740000|2025-01-22 16:52:20|4465.2|4459.2|4464.5|4458.5|4465.2|4459.2|4464.2|4458.2|6
1737564750000|2025-01-22 16:52:30|4464.2|4458.2|4465|4459|4465.5|4459.5|4464.2|4458.2|7
1737564760000|2025-01-22 16:52:40|4464.7|4458.7|4465.2|4459.2|4465.2|4459.2|4464.5|4458.5|5
1737564770000|2025-01-22 16:52:50|4465.5|4459.5|4466.2|4460.2|4466.2|4460.2|4465.2|4459.2|4
1737564780000|2025-01-22 16:53:00|4467.5|4461.5|4469.5|4463.5|4469.5|4463.5|4467.5|4461.5|16
1737564790000|2025-01-22 16:53:10|4469.2|4463.2|4468.2|4462.2|4469.2|4463.2|4468.2|4462.2|15
1737564800000|2025-01-22 16:53:20|4468.5|4462.5|4469.5|4463.5|4469.5|4463.5|4468.2|4462.2|9
1737564810000|2025-01-22 16:53:30|4469.2|4463.2|4468.5|4462.5|4469.5|4463.5|4468.2|4462.2|5
1737564820000|2025-01-22 16:53:40|4468.7|4462.7|4467.7|4461.7|4468.7|4462.7|4467.5|4461.5|18
1737564830000|2025-01-22 16:53:50|4467.5|4461.5|4467|4461|4467.5|4461.5|4466.2|4460.2|8
1737564840000|2025-01-22 16:54:00|4466.7|4460.7|4464.2|4458.2|4466.7|4460.7|4464.2|4458.2|7
1737564850000|2025-01-22 16:54:10|4464.5|4458.5|4463.5|4457.5|4464.5|4458.5|4463.5|4457.5|20
1737564860000|2025-01-22 16:54:20|4462|4456|4463|4457|4463|4457|4461.5|4455.5|12
1737564870000|2025-01-22 16:54:30|4463.5|4457.5|4461.5|4455.5|4463.5|4457.5|4461.5|4455.5|10
1737564880000|2025-01-22 16:54:40|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460.5|4454.5|9
1737564890000|2025-01-22 16:54:50|4459.5|4453.5|4460|4454|4461|4455|4459.5|4453.5|26
1737564900000|2025-01-22 16:55:00|4460.5|4454.5|4463|4457|4463|4457|4460.5|4454.5|9
1737564910000|2025-01-22 16:55:10|4462.7|4456.7|4462.5|4456.5|4463|4457|4461.7|4455.7|15
1737564920000|2025-01-22 16:55:20|4462.2|4456.2|4460.5|4454.5|4462.5|4456.5|4459.2|4453.2|7
1737564930000|2025-01-22 16:55:30|4459.9|4453.9|4458.5|4452.5|4459.9|4453.9|4458.5|4452.5|7
1737564940000|2025-01-22 16:55:40|4458.7|4452.7|4459.7|4453.7|4459.7|4453.7|4458.7|4452.7|3
1737564950000|2025-01-22 16:55:50|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461|4455|85
1737564960000|2025-01-22 16:56:00|4461.5|4455.5|4460.7|4454.7|4462.5|4456.5|4460.7|4454.7|10
1737564970000|2025-01-22 16:56:10|4461|4455|4461.7|4455.7|4462.7|4456.7|4461|4455|8
1737564980000|2025-01-22 16:56:20|4462.2|4456.2|4462|4456|4462.5|4456.5|4461.7|4455.7|2
1737564990000|2025-01-22 16:56:30|4462.2|4456.2|4463.2|4457.2|4463.2|4457.2|4462.2|4456.2|2
1737565000000|2025-01-22 16:56:40|4463|4457|4463.2|4457.2|4463.2|4457.2|4463|4457|6
1737565010000|2025-01-22 16:56:50|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4461.7|4455.7|13
1737565020000|2025-01-22 16:57:00|4462.7|4456.7|4462|4456|4463.2|4457.2|4461.7|4455.7|7
1737565030000|2025-01-22 16:57:10|4461.7|4455.7|4464.7|4458.7|4464.7|4458.7|4461.7|4455.7|7
1737565040000|2025-01-22 16:57:20|4465|4459|4465.2|4459.2|4465.2|4459.2|4464.2|4458.2|15
1737565050000|2025-01-22 16:57:30|4465|4459|4465.2|4459.2|4465.5|4459.5|4465|4459|5
1737565060000|2025-01-22 16:57:40|4465.5|4459.5|4464.2|4458.2|4465.5|4459.5|4464.2|4458.2|9
1737565070000|2025-01-22 16:57:50|4464.5|4458.5|4464.2|4458.2|4464.7|4458.7|4464.2|4458.2|3
1737565080000|2025-01-22 16:58:00|4463.2|4457.2|4463.5|4457.5|4463.5|4457.5|4461.7|4455.7|8
1737565090000|2025-01-22 16:58:10|4463.2|4457.2|4463|4457|4463.5|4457.5|4463|4457|2
1737565100000|2025-01-22 16:58:20|4463.2|4457.2|4462.5|4456.5|4463.2|4457.2|4462.5|4456.5|4
1737565110000|2025-01-22 16:58:30|4462.2|4456.2|4462.5|4456.5|4462.5|4456.5|4461.5|4455.5|8
1737565120000|2025-01-22 16:58:40|4463.7|4457.7|4462.5|4456.5|4463.7|4457.7|4462.5|4456.5|4
1737565130000|2025-01-22 16:58:50|4462.2|4456.2|4461.7|4455.7|4462.5|4456.5|4461.7|4455.7|7
1737565140000|2025-01-22 16:59:00|4462|4456|4460.9|4454.9|4462.5|4456.5|4460.9|4454.9|8
1737565150000|2025-01-22 16:59:10|4460.2|4454.2|4460.5|4454.5|4460.5|4454.5|4460|4454|1
1737565160000|2025-01-22 16:59:20|4460.7|4454.7|4463|4457|4463.2|4457.2|4459.7|4453.7|47
1737565170000|2025-01-22 16:59:30|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|3
1737565180000|2025-01-22 16:59:40|4464.2|4458.2|4464.5|4458.5|4464.5|4458.5|4464.2|4458.2|4
1737565190000|2025-01-22 16:59:50|4465|4459|4465.2|4459.2|4466.5|4460.5|4464.5|4458.5|58
1737565200000|2025-01-22 17:00:00|4465.7|4459.7|4465.7|4459.7|4466.2|4460.2|4465.2|4459.2|31
1737565210000|2025-01-22 17:00:10|4466|4460|4468.5|4462.5|4470|4464|4466|4460|20
1737565220000|2025-01-22 17:00:20|4468.2|4462.2|4470|4464|4472|4466|4468.2|4462.2|14
1737565230000|2025-01-22 17:00:30|4470.2|4464.2|4469.7|4463.7|4470.2|4464.2|4468.5|4462.5|9
1737565240000|2025-01-22 17:00:40|4469.5|4463.5|4469.7|4463.7|4469.7|4463.7|4469.5|4463.5|5
1737565250000|2025-01-22 17:00:50|4469.5|4463.5|4469.2|4463.2|4469.5|4463.5|4469.2|4463.2|4
1737565260000|2025-01-22 17:01:00|4468.5|4462.5|4466.2|4460.2|4468.5|4462.5|4466.2|4460.2|13
1737565270000|2025-01-22 17:01:10|4466.5|4460.5|4467.5|4461.5|4468.2|4462.2|4466.5|4460.5|13
1737565280000|2025-01-22 17:01:20|4467.2|4461.2|4467.5|4461.5|4467.5|4461.5|4466.2|4460.2|9
1737565290000|2025-01-22 17:01:30|4468|4462|4468.7|4462.7|4469|4463|4467.7|4461.7|14
1737565300000|2025-01-22 17:01:40|4468.5|4462.5|4468.2|4462.2|4468.5|4462.5|4467.7|4461.7|9
1737565310000|2025-01-22 17:01:50|4468.7|4462.7|4469.2|4463.2|4469.5|4463.5|4468.5|4462.5|3
1737565320000|2025-01-22 17:02:00|4469.5|4463.5|4471.5|4465.5|4472.2|4466.2|4468.7|4462.7|22
1737565330000|2025-01-22 17:02:10|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.5|4465.5|4
1737565340000|2025-01-22 17:02:20|4471.5|4465.5|4471.7|4465.7|4471.7|4465.7|4470.7|4464.7|9
1737565350000|2025-01-22 17:02:30|4471.2|4465.2|4470.5|4464.5|4471.5|4465.5|4470.5|4464.5|8
1737565360000|2025-01-22 17:02:40|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|10
1737565370000|2025-01-22 17:02:50|4471.5|4465.5|4471.2|4465.2|4472|4466|4471|4465|5
1737565380000|2025-01-22 17:03:00|4471|4465|4468.2|4462.2|4471|4465|4468.2|4462.2|14
1737565390000|2025-01-22 17:03:10|4468.5|4462.5|4469.5|4463.5|4469.5|4463.5|4468.5|4462.5|3
1737565400000|2025-01-22 17:03:20|4468.7|4462.7|4469.5|4463.5|4469.5|4463.5|4468.5|4462.5|5
1737565410000|2025-01-22 17:03:30|||||||||3
1737565420000|2025-01-22 17:03:40|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|3
1737565430000|2025-01-22 17:03:50|4470.2|4464.2|4471.7|4465.7|4471.7|4465.7|4470.2|4464.2|5
1737565440000|2025-01-22 17:04:00|4471.5|4465.5|4471.7|4465.7|4472.2|4466.2|4471.5|4465.5|7
1737565450000|2025-01-22 17:04:10|4471.5|4465.5|4471.2|4465.2|4471.5|4465.5|4471.2|4465.2|5
1737565460000|2025-01-22 17:04:20|4471|4465|4470.2|4464.2|4471|4465|4470.2|4464.2|4
1737565470000|2025-01-22 17:04:30|4470.5|4464.5|4469.2|4463.2|4470.5|4464.5|4468.5|4462.5|17
1737565480000|2025-01-22 17:04:40|4469.5|4463.5|4469.5|4463.5|4469.7|4463.7|4469.2|4463.2|4
1737565490000|2025-01-22 17:04:50|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.5|4463.5|4
1737565500000|2025-01-22 17:05:00|4470.2|4464.2|4470.2|4464.2|4471.2|4465.2|4468.5|4462.5|15
1737565510000|2025-01-22 17:05:10|4469.7|4463.7|4469.5|4463.5|4470.5|4464.5|4469.2|4463.2|3
1737565520000|2025-01-22 17:05:20|4469.2|4463.2|4470|4464|4470|4464|4469.2|4463.2|6
1737565530000|2025-01-22 17:05:30|4469.7|4463.7|4470.5|4464.5|4470.5|4464.5|4469.7|4463.7|2
1737565540000|2025-01-22 17:05:40|4470.2|4464.2|4470.5|4464.5|4470.5|4464.5|4470.2|4464.2|2
1737565550000|2025-01-22 17:05:50|4471|4465|4471.5|4465.5|4471.7|4465.7|4471|4465|8
1737565560000|2025-01-22 17:06:00|4470.5|4464.5|4468|4462|4470.5|4464.5|4468|4462|10
1737565570000|2025-01-22 17:06:10|4467.7|4461.7|4467.5|4461.5|4467.7|4461.7|4466.5|4460.5|9
1737565580000|2025-01-22 17:06:20|4467.2|4461.2|4464|4458|4467.2|4461.2|4464|4458|10
1737565590000|2025-01-22 17:06:30|4464.2|4458.2|4464|4458|4464.5|4458.5|4464|4458|10
1737565600000|2025-01-22 17:06:40|4463.7|4457.7|4463|4457|4463.7|4457.7|4462.5|4456.5|7
1737565610000|2025-01-22 17:06:50|4462.7|4456.7|4460.5|4454.5|4463.5|4457.5|4460.5|4454.5|129
1737565620000|2025-01-22 17:07:00|4459.7|4453.7|4456.7|4450.7|4459.7|4453.7|4456.7|4450.7|22
1737565630000|2025-01-22 17:07:10|4457.7|4451.7|4456.7|4450.7|4457.7|4451.7|4455.2|4449.2|94
1737565640000|2025-01-22 17:07:20|4457.2|4451.2|4457|4451|4457.5|4451.5|4455.5|4449.5|47
1737565650000|2025-01-22 17:07:30|4456.7|4450.7|4454.7|4448.7|4456.7|4450.7|4454.7|4448.7|131
1737565660000|2025-01-22 17:07:40|4454.9|4448.9|4453.4|4447.4|4454.9|4448.9|4452.9|4446.9|27
1737565670000|2025-01-22 17:07:50|4453.1|4447.1|4454.4|4448.4|4454.4|4448.4|4452.9|4446.9|9
1737565680000|2025-01-22 17:08:00|4454.9|4448.9|4450.9|4444.9|4454.9|4448.9|4449.7|4443.7|139
1737565690000|2025-01-22 17:08:10|4450.7|4444.7|4448.4|4442.4|4451.7|4445.7|4448.4|4442.4|15
1737565700000|2025-01-22 17:08:20|4448.2|4442.2|4447.7|4441.7|4448.6|4442.6|4447.7|4441.7|17
1737565710000|2025-01-22 17:08:30|4447.4|4441.4|4447.4|4441.4|4447.7|4441.7|4447.2|4441.2|15
1737565720000|2025-01-22 17:08:40|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.4|4441.4|12
1737565730000|2025-01-22 17:08:50|4447.2|4441.2|4447.7|4441.7|4447.7|4441.7|4447.2|4441.2|11
1737565740000|2025-01-22 17:09:00|4450.4|4444.4|4450.9|4444.9|4451.2|4445.2|4450.4|4444.4|11
1737565750000|2025-01-22 17:09:10|4451.2|4445.2|4450.9|4444.9|4452.2|4446.2|4450.7|4444.7|13
1737565760000|2025-01-22 17:09:20|||||||||3
1737565770000|2025-01-22 17:09:30|4451.1|4445.1|4450.9|4444.9|4451.1|4445.1|4450.4|4444.4|58
1737565780000|2025-01-22 17:09:40|4451.1|4445.1|4451.2|4445.2|4451.4|4445.4|4450.9|4444.9|3
1737565790000|2025-01-22 17:09:50|4450.9|4444.9|4451.6|4445.6|4451.6|4445.6|4450.9|4444.9|3
1737565800000|2025-01-22 17:10:00|4451.2|4445.2|4449.6|4443.6|4451.4|4445.4|4449.4|4443.4|5
1737565810000|2025-01-22 17:10:10|4449.9|4443.9|4449.9|4443.9|4450.1|4444.1|4449.9|4443.9|2
1737565820000|2025-01-22 17:10:20|4450.1|4444.1|4451.1|4445.1|4451.1|4445.1|4449.9|4443.9|6
1737565830000|2025-01-22 17:10:30|4450.9|4444.9|4450.7|4444.7|4451.1|4445.1|4450.7|4444.7|3
1737565840000|2025-01-22 17:10:40|4450.9|4444.9|4453.7|4447.7|4453.7|4447.7|4450.7|4444.7|17
1737565850000|2025-01-22 17:10:50|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|11
1737565860000|2025-01-22 17:11:00|4452.9|4446.9|4453.9|4447.9|4453.9|4447.9|4452.9|4446.9|4
1737565870000|2025-01-22 17:11:10|4452.9|4446.9|4452.7|4446.7|4453.1|4447.1|4452.7|4446.7|2
1737565880000|2025-01-22 17:11:20|4451.9|4445.9|4451.6|4445.6|4451.9|4445.9|4451.4|4445.4|9
1737565890000|2025-01-22 17:11:30|4450.9|4444.9|4451.9|4445.9|4452.1|4446.1|4450.9|4444.9|6
1737565900000|2025-01-22 17:11:40|4451.7|4445.7|4451.4|4445.4|4451.7|4445.7|4451.4|4445.4|3
1737565910000|2025-01-22 17:11:50|4451.1|4445.1|4449.1|4443.1|4451.1|4445.1|4448.9|4442.9|10
1737565920000|2025-01-22 17:12:00|4448.9|4442.9|4448.9|4442.9|4449.1|4443.1|4448.9|4442.9|3
1737565930000|2025-01-22 17:12:10|4448.7|4442.7|4448.4|4442.4|4448.9|4442.9|4448.4|4442.4|7
1737565940000|2025-01-22 17:12:20|4448.1|4442.1|4448.7|4442.7|4448.9|4442.9|4447.9|4441.9|10
1737565950000|2025-01-22 17:12:30|4448.9|4442.9|4447.7|4441.7|4448.9|4442.9|4447.7|4441.7|6
1737565960000|2025-01-22 17:12:40|4447.9|4441.9|4449.7|4443.7|4449.9|4443.9|4447.7|4441.7|24
1737565970000|2025-01-22 17:12:50|4449.9|4443.9|4448.9|4442.9|4449.9|4443.9|4448.6|4442.6|12
1737565980000|2025-01-22 17:13:00|4449.2|4443.2|4448.6|4442.6|4449.6|4443.6|4448.1|4442.1|7
1737565990000|2025-01-22 17:13:10|4448.9|4442.9|4450.1|4444.1|4450.1|4444.1|4448.9|4442.9|8
1737566000000|2025-01-22 17:13:20|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|2
1737566010000|2025-01-22 17:13:30|||||||||2
1737566020000|2025-01-22 17:13:40|4449.4|4443.4|4448.9|4442.9|4449.6|4443.6|4448.9|4442.9|2
1737566030000|2025-01-22 17:13:50|4448.6|4442.6|4448.1|4442.1|4448.6|4442.6|4447.9|4441.9|6
1737566040000|2025-01-22 17:14:00|4447.9|4441.9|4448.6|4442.6|4448.6|4442.6|4447.9|4441.9|10
1737566050000|2025-01-22 17:14:10|4448.3|4442.3|4448.6|4442.6|4448.6|4442.6|4448.1|4442.1|5
1737566060000|2025-01-22 17:14:20|4450.4|4444.4|4451.9|4445.9|4452.1|4446.1|4450.4|4444.4|7
1737566070000|2025-01-22 17:14:30|4451.5|4445.5|4449.9|4443.9|4451.5|4445.5|4448.9|4442.9|8
1737566080000|2025-01-22 17:14:40|4450.2|4444.2|4450.9|4444.9|4450.9|4444.9|4449.9|4443.9|8
1737566090000|2025-01-22 17:14:50|4451.6|4445.6|4451.6|4445.6|4451.9|4445.9|4450.9|4444.9|12
1737566100000|2025-01-22 17:15:00|4451.5|4445.5|4455.4|4449.4|4455.4|4449.4|4451.5|4445.5|6
1737566110000|2025-01-22 17:15:10|4458.4|4452.4|4462.7|4456.7|4462.7|4456.7|4457.1|4451.1|140
1737566120000|2025-01-22 17:15:20|4462.5|4456.5|4461.7|4455.7|4462.7|4456.7|4461.7|4455.7|9
1737566130000|2025-01-22 17:15:30|4462.5|4456.5|4463.2|4457.2|4463.7|4457.7|4462.5|4456.5|9
1737566140000|2025-01-22 17:15:40|4463|4457|4462.2|4456.2|4463|4457|4462.2|4456.2|8
1737566150000|2025-01-22 17:15:50|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|3
1737566160000|2025-01-22 17:16:00|4462|4456|4460.2|4454.2|4462|4456|4460.2|4454.2|13
1737566170000|2025-01-22 17:16:10|4459.2|4453.2|4459|4453|4459.5|4453.5|4458.2|4452.2|24
1737566180000|2025-01-22 17:16:20|4459.5|4453.5|4462.5|4456.5|4463.5|4457.5|4459.5|4453.5|45
1737566190000|2025-01-22 17:16:30|4461.5|4455.5|4462.5|4456.5|4462.5|4456.5|4460.7|4454.7|50
1737566200000|2025-01-22 17:16:40|4462.8|4456.8|4462.5|4456.5|4462.8|4456.8|4462.5|4456.5|1
1737566210000|2025-01-22 17:16:50|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4462.5|4456.5|25
1737566220000|2025-01-22 17:17:00|4463.3|4457.3|4461.5|4455.5|4463.3|4457.3|4461.5|4455.5|9
1737566230000|2025-01-22 17:17:10|4460.7|4454.7|4459.7|4453.7|4460.7|4454.7|4459.5|4453.5|8
1737566240000|2025-01-22 17:17:20|4459.5|4453.5|4460.5|4454.5|4460.5|4454.5|4459.5|4453.5|10
1737566250000|2025-01-22 17:17:30|||||||||7
1737566260000|2025-01-22 17:17:40|4460.7|4454.7|4463.2|4457.2|4463.5|4457.5|4460.5|4454.5|8
1737566270000|2025-01-22 17:17:50|4463.5|4457.5|4463|4457|4463.5|4457.5|4462.8|4456.8|4
1737566280000|2025-01-22 17:18:00|4462.7|4456.7|4461.7|4455.7|4462.7|4456.7|4461.5|4455.5|5
1737566290000|2025-01-22 17:18:10|4461.2|4455.2|4461.5|4455.5|4461.7|4455.7|4460.7|4454.7|2
1737566300000|2025-01-22 17:18:20|4461.2|4455.2|4461.5|4455.5|4461.5|4455.5|4460.7|4454.7|1
1737566310000|2025-01-22 17:18:30|4461.7|4455.7|4461.5|4455.5|4461.7|4455.7|4461.5|4455.5|1
1737566320000|2025-01-22 17:18:40|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.2|4456.2|10
1737566330000|2025-01-22 17:18:50|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|1
1737566340000|2025-01-22 17:19:00|4460.7|4454.7|4459.5|4453.5|4461.2|4455.2|4459.5|4453.5|26
1737566350000|2025-01-22 17:19:10|4459.8|4453.8|4457.5|4451.5|4459.8|4453.8|4457.2|4451.2|17
1737566360000|2025-01-22 17:19:20|4457.8|4451.8|4458.5|4452.5|4458.5|4452.5|4457.8|4451.8|12
1737566370000|2025-01-22 17:19:30|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|4457.5|4451.5|3
1737566380000|2025-01-22 17:19:40|4457.8|4451.8|4457.5|4451.5|4457.8|4451.8|4457.5|4451.5|4
1737566390000|2025-01-22 17:19:50|4457|4451|4457.3|4451.3|4457.5|4451.5|4457|4451|4
1737566400000|2025-01-22 17:20:00|4457.5|4451.5|4455.5|4449.5|4458.3|4452.3|4455.3|4449.3|10
1737566410000|2025-01-22 17:20:10|4455.3|4449.3|4455.5|4449.5|4455.8|4449.8|4455.3|4449.3|7
1737566420000|2025-01-22 17:20:20|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4455.3|4449.3|1
1737566430000|2025-01-22 17:20:30|4455.3|4449.3|4455.3|4449.3|4455.5|4449.5|4455.3|4449.3|1
1737566440000|2025-01-22 17:20:40|4455.5|4449.5|4454.7|4448.7|4455.5|4449.5|4454.5|4448.5|7
1737566450000|2025-01-22 17:20:50|4454.5|4448.5|4452.7|4446.7|4455.5|4449.5|4452.7|4446.7|24
1737566460000|2025-01-22 17:21:00|4452.5|4446.5|4452.5|4446.5|4452.7|4446.7|4452.3|4446.3|12
1737566470000|2025-01-22 17:21:10|4453.2|4447.2|4453.5|4447.5|4453.5|4447.5|4452.5|4446.5|9
1737566480000|2025-01-22 17:21:20|4453.7|4447.7|4452.5|4446.5|4453.7|4447.7|4452.5|4446.5|3
1737566490000|2025-01-22 17:21:30|4451.9|4445.9|4452.7|4446.7|4452.7|4446.7|4451.7|4445.7|6
1737566500000|2025-01-22 17:21:40|4452.4|4446.4|4452.2|4446.2|4452.7|4446.7|4451.9|4445.9|6
1737566510000|2025-01-22 17:21:50|4452.4|4446.4|4453.2|4447.2|4453.2|4447.2|4449.7|4443.7|159
1737566520000|2025-01-22 17:22:00|4453.7|4447.7|4456.2|4450.2|4456.2|4450.2|4453.7|4447.7|15
1737566530000|2025-01-22 17:22:10|4455.7|4449.7|4459.2|4453.2|4459.2|4453.2|4455.7|4449.7|30
1737566540000|2025-01-22 17:22:20|4458.9|4452.9|4458.7|4452.7|4459|4453|4458.7|4452.7|4
1737566550000|2025-01-22 17:22:30|4458.9|4452.9|4459.4|4453.4|4459.7|4453.7|4458.7|4452.7|2
1737566560000|2025-01-22 17:22:40|4459.7|4453.7|4459.9|4453.9|4460.9|4454.9|4459.7|4453.7|16
1737566570000|2025-01-22 17:22:50|4459.7|4453.7|4459.6|4453.6|4459.7|4453.7|4458.9|4452.9|2
1737566580000|2025-01-22 17:23:00|4459.4|4453.4|4457.4|4451.4|4459.4|4453.4|4456.1|4450.1|11
1737566590000|2025-01-22 17:23:10|4457.1|4451.1|4455.4|4449.4|4457.1|4451.1|4454.9|4448.9|23
1737566600000|2025-01-22 17:23:20|4455.2|4449.2|4455.7|4449.7|4455.7|4449.7|4455.1|4449.1|4
1737566610000|2025-01-22 17:23:30|4456.7|4450.7|4457.2|4451.2|4457.2|4451.2|4455.7|4449.7|13
1737566620000|2025-01-22 17:23:40|4456.7|4450.7|4462.4|4456.4|4462.7|4456.7|4456.7|4450.7|16
1737566630000|2025-01-22 17:23:50|4462.7|4456.7|4466.2|4460.2|4466.2|4460.2|4462.7|4456.7|143
1737566640000|2025-01-22 17:24:00|4466.4|4460.4|4464.7|4458.7|4466.4|4460.4|4464.7|4458.7|14
1737566650000|2025-01-22 17:24:10|4464.9|4458.9|4464.7|4458.7|4464.9|4458.9|4463.9|4457.9|8
1737566660000|2025-01-22 17:24:20|4464.2|4458.2|4461.9|4455.9|4464.4|4458.4|4461.9|4455.9|5
1737566670000|2025-01-22 17:24:30|4461.4|4455.4|4462.2|4456.2|4462.2|4456.2|4461.2|4455.2|9
1737566680000|2025-01-22 17:24:40|4461.9|4455.9|4465.2|4459.2|4465.2|4459.2|4461.7|4455.7|11
1737566690000|2025-01-22 17:24:50|4465.4|4459.4|4465.2|4459.2|4465.9|4459.9|4465.2|4459.2|7
1737566700000|2025-01-22 17:25:00|4465.7|4459.7|4465.2|4459.2|4465.9|4459.9|4465.2|4459.2|7
1737566710000|2025-01-22 17:25:10|4465.4|4459.4|4467.9|4461.9|4467.9|4461.9|4465.4|4459.4|24
1737566720000|2025-01-22 17:25:20|4467.7|4461.7|4465.9|4459.9|4467.9|4461.9|4465.7|4459.7|6
1737566730000|2025-01-22 17:25:30|4465.7|4459.7|4466.9|4460.9|4466.9|4460.9|4465.7|4459.7|5
1737566740000|2025-01-22 17:25:40|4466.7|4460.7|4467.7|4461.7|4467.7|4461.7|4466.7|4460.7|7
1737566750000|2025-01-22 17:25:50|4466.9|4460.9|4467.7|4461.7|4467.7|4461.7|4466.7|4460.7|8
1737566760000|2025-01-22 17:26:00|4467.4|4461.4|4468.2|4462.2|4468.7|4462.7|4467.1|4461.1|23
1737566770000|2025-01-22 17:26:10|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4467.9|4461.9|9
1737566780000|2025-01-22 17:26:20|4468.1|4462.1|4468.2|4462.2|4468.4|4462.4|4467.7|4461.7|8
1737566790000|2025-01-22 17:26:30|4467.9|4461.9|4468.9|4462.9|4468.9|4462.9|4467.7|4461.7|8
1737566800000|2025-01-22 17:26:40|4468.7|4462.7|4469.4|4463.4|4469.9|4463.9|4468.4|4462.4|7
1737566810000|2025-01-22 17:26:50|4469.1|4463.1|4468.4|4462.4|4469.1|4463.1|4468.4|4462.4|6
1737566820000|2025-01-22 17:27:00|4468.1|4462.1|4467.9|4461.9|4468.9|4462.9|4467.7|4461.7|4
1737566830000|2025-01-22 17:27:10|4467.7|4461.7|4467.9|4461.9|4467.9|4461.9|4467.7|4461.7|3
1737566840000|2025-01-22 17:27:20|4468.2|4462.2|4468.4|4462.4|4468.6|4462.6|4468.2|4462.2|8
1737566850000|2025-01-22 17:27:30|4468.6|4462.6|4468.4|4462.4|4468.6|4462.6|4468.1|4462.1|6
1737566860000|2025-01-22 17:27:40|4468.1|4462.1|4469.9|4463.9|4469.9|4463.9|4468.1|4462.1|9
1737566870000|2025-01-22 17:27:50|4469.7|4463.7|4469.1|4463.1|4469.7|4463.7|4469.1|4463.1|6
1737566880000|2025-01-22 17:28:00|4468.9|4462.9|4468.9|4462.9|4470.2|4464.2|4468.9|4462.9|20
1737566890000|2025-01-22 17:28:10|4468.7|4462.7|4470.7|4464.7|4470.9|4464.9|4468.7|4462.7|2
1737566900000|2025-01-22 17:28:20|4470.4|4464.4|4468.4|4462.4|4470.4|4464.4|4468.4|4462.4|31
1737566910000|2025-01-22 17:28:30|4468.9|4462.9|4469.4|4463.4|4469.4|4463.4|4468.9|4462.9|5
1737566920000|2025-01-22 17:28:40|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|3
1737566930000|2025-01-22 17:28:50|4469.9|4463.9|4467.9|4461.9|4470.6|4464.6|4467.9|4461.9|7
1737566940000|2025-01-22 17:29:00|4468.2|4462.2|4468.9|4462.9|4468.9|4462.9|4468.2|4462.2|12
1737566950000|2025-01-22 17:29:10|4468.6|4462.6|4467.9|4461.9|4468.6|4462.6|4467.7|4461.7|6
1737566960000|2025-01-22 17:29:20|4468.2|4462.2|4471.7|4465.7|4471.7|4465.7|4467.9|4461.9|9
1737566970000|2025-01-22 17:29:30|4471.9|4465.9|4472.2|4466.2|4473.7|4467.7|4471.7|4465.7|17
1737566980000|2025-01-22 17:29:40|4471.9|4465.9|4472.2|4466.2|4472.2|4466.2|4471.7|4465.7|5
1737566990000|2025-01-22 17:29:50|4471.7|4465.7|4470.7|4464.7|4471.7|4465.7|4470.7|4464.7|14
1737567000000|2025-01-22 17:30:00|4470.9|4464.9|4474.9|4468.9|4474.9|4468.9|4470.7|4464.7|35
1737567010000|2025-01-22 17:30:10|4474.7|4468.7|4474.9|4468.9|4475.6|4469.6|4474.7|4468.7|20
1737567020000|2025-01-22 17:30:20|4472.9|4466.9|4473.1|4467.1|4473.6|4467.6|4472.9|4466.9|9
1737567030000|2025-01-22 17:30:30|4472.9|4466.9|4473.1|4467.1|4473.1|4467.1|4472.6|4466.6|6
1737567040000|2025-01-22 17:30:40|4473.7|4467.7|4474.1|4468.1|4474.1|4468.1|4473.7|4467.7|6
1737567050000|2025-01-22 17:30:50|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|3
1737567060000|2025-01-22 17:31:00|4474.6|4468.6|4474.4|4468.4|4474.6|4468.6|4473.6|4467.6|29
1737567070000|2025-01-22 17:31:10|4474.1|4468.1|4474.1|4468.1|4474.6|4468.6|4473.1|4467.1|28
1737567080000|2025-01-22 17:31:20|4473.6|4467.6|4472.1|4466.1|4473.6|4467.6|4472.1|4466.1|8
1737567090000|2025-01-22 17:31:30|4470.9|4464.9|4469.9|4463.9|4470.9|4464.9|4469.9|4463.9|24
1737567100000|2025-01-22 17:31:40|4469.3|4463.3|4471.9|4465.9|4472.9|4466.9|4469.3|4463.3|39
1737567110000|2025-01-22 17:31:50|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|2
1737567120000|2025-01-22 17:32:00|4471.9|4465.9|4469.1|4463.1|4472.1|4466.1|4469.1|4463.1|12
1737567130000|2025-01-22 17:32:10|4470.9|4464.9|4470.1|4464.1|4472.1|4466.1|4470.1|4464.1|14
1737567140000|2025-01-22 17:32:20|4469.9|4463.9|4469.9|4463.9|4470.6|4464.6|4469.9|4463.9|15
1737567150000|2025-01-22 17:32:30|||||||||2
1737567160000|2025-01-22 17:32:40|4470.1|4464.1|4469.9|4463.9|4470.2|4464.2|4469.9|4463.9|6
1737567170000|2025-01-22 17:32:50|4469.7|4463.7|4467.9|4461.9|4469.7|4463.7|4467.9|4461.9|5
1737567180000|2025-01-22 17:33:00|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|5
1737567190000|2025-01-22 17:33:10|4467.9|4461.9|4468.6|4462.6|4469.9|4463.9|4467.7|4461.7|31
1737567200000|2025-01-22 17:33:20|4468.9|4462.9|4467.9|4461.9|4468.9|4462.9|4467.9|4461.9|4
1737567210000|2025-01-22 17:33:30|4468.4|4462.4|4468.2|4462.2|4468.4|4462.4|4467.9|4461.9|7
1737567220000|2025-01-22 17:33:40|4467.9|4461.9|4468.4|4462.4|4468.6|4462.6|4467.9|4461.9|11
1737567230000|2025-01-22 17:33:50|4468.7|4462.7|4469.2|4463.2|4469.2|4463.2|4468.2|4462.2|21
1737567240000|2025-01-22 17:34:00|4468.9|4462.9|4468.9|4462.9|4469.2|4463.2|4468.6|4462.6|13
1737567250000|2025-01-22 17:34:10|4469.2|4463.2|4468.9|4462.9|4469.2|4463.2|4468.9|4462.9|5
1737567260000|2025-01-22 17:34:20|4469.4|4463.4|4469.7|4463.7|4469.7|4463.7|4469.4|4463.4|6
1737567270000|2025-01-22 17:34:30|4470|4464|4471.7|4465.7|4472.4|4466.4|4470|4464|9
1737567280000|2025-01-22 17:34:40|4471.9|4465.9|4471.1|4465.1|4471.9|4465.9|4471.1|4465.1|13
1737567290000|2025-01-22 17:34:50|4471.4|4465.4|4471.9|4465.9|4471.9|4465.9|4471.1|4465.1|4
1737567300000|2025-01-22 17:35:00|4471.7|4465.7|4469.9|4463.9|4471.9|4465.9|4468.9|4462.9|21
1737567310000|2025-01-22 17:35:10|4470.7|4464.7|4470.1|4464.1|4470.9|4464.9|4469.9|4463.9|36
1737567320000|2025-01-22 17:35:20|4469.7|4463.7|4470.4|4464.4|4471.9|4465.9|4469.7|4463.7|30
1737567330000|2025-01-22 17:35:30|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.1|4464.1|13
1737567340000|2025-01-22 17:35:40|||||||||3
1737567350000|2025-01-22 17:35:50|4470.6|4464.6|4469.9|4463.9|4470.6|4464.6|4469.9|4463.9|11
1737567360000|2025-01-22 17:36:00|4470.2|4464.2|4470.7|4464.7|4470.9|4464.9|4469.9|4463.9|6
1737567370000|2025-01-22 17:36:10|4470.1|4464.1|4472.7|4466.7|4472.9|4466.9|4469.9|4463.9|17
1737567380000|2025-01-22 17:36:20|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.4|4466.4|4
1737567390000|2025-01-22 17:36:30|4473.2|4467.2|4473.9|4467.9|4473.9|4467.9|4473.2|4467.2|7
1737567400000|2025-01-22 17:36:40|4474.7|4468.7|4476.9|4470.9|4477.2|4471.2|4474.7|4468.7|13
1737567410000|2025-01-22 17:36:50|4477.5|4471.5|4478.7|4472.7|4478.7|4472.7|4477.5|4471.5|36
1737567420000|2025-01-22 17:37:00|4477.4|4471.4|4477.2|4471.2|4477.4|4471.4|4476.4|4470.4|17
1737567430000|2025-01-22 17:37:10|4476.9|4470.9|4476.4|4470.4|4476.9|4470.9|4475.7|4469.7|10
1737567440000|2025-01-22 17:37:20|4476.6|4470.6|4476.9|4470.9|4477.1|4471.1|4476.6|4470.6|7
1737567450000|2025-01-22 17:37:30|4474.9|4468.9|4474.6|4468.6|4474.9|4468.9|4474.6|4468.6|12
1737567460000|2025-01-22 17:37:40|4474.9|4468.9|4475.9|4469.9|4475.9|4469.9|4474.9|4468.9|7
1737567470000|2025-01-22 17:37:50|4476.4|4470.4|4476.7|4470.7|4476.7|4470.7|4476.1|4470.1|7
1737567480000|2025-01-22 17:38:00|4476.4|4470.4|4476.2|4470.2|4476.4|4470.4|4475.7|4469.7|7
1737567490000|2025-01-22 17:38:10|4475.9|4469.9|4476.9|4470.9|4476.9|4470.9|4475.9|4469.9|9
1737567500000|2025-01-22 17:38:20|4475.9|4469.9|4475.9|4469.9|4476.2|4470.2|4475.9|4469.9|21
1737567510000|2025-01-22 17:38:30|4476.1|4470.1|4476.9|4470.9|4476.9|4470.9|4476.1|4470.1|7
1737567520000|2025-01-22 17:38:40|4476.7|4470.7|4476.7|4470.7|4476.9|4470.9|4476.7|4470.7|4
1737567530000|2025-01-22 17:38:50|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|20
1737567540000|2025-01-22 17:39:00|4476.7|4470.7|4475.9|4469.9|4476.9|4470.9|4475.9|4469.9|13
1737567550000|2025-01-22 17:39:10|4476.9|4470.9|4478.7|4472.7|4478.7|4472.7|4476.7|4470.7|79
1737567560000|2025-01-22 17:39:20|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.7|4472.7|3
1737567570000|2025-01-22 17:39:30|4478.7|4472.7|4478.9|4472.9|4478.9|4472.9|4477.7|4471.7|11
1737567580000|2025-01-22 17:39:40|4478.1|4472.1|4477.9|4471.9|4478.9|4472.9|4477.9|4471.9|10
1737567590000|2025-01-22 17:39:50|4475.9|4469.9|4478.2|4472.2|4478.2|4472.2|4475.7|4469.7|52
1737567600000|2025-01-22 17:40:00|4478|4472|4476.4|4470.4|4478.2|4472.2|4476.2|4470.2|11
1737567610000|2025-01-22 17:40:10|4476.9|4470.9|4476.9|4470.9|4477.7|4471.7|4476.7|4470.7|10
1737567620000|2025-01-22 17:40:20|4477.1|4471.1|4479.7|4473.7|4479.7|4473.7|4477.1|4471.1|18
1737567630000|2025-01-22 17:40:30|4479.9|4473.9|4479.7|4473.7|4479.9|4473.9|4479.1|4473.1|13
1737567640000|2025-01-22 17:40:40|4480.7|4474.7|4480.1|4474.1|4480.7|4474.7|4480.1|4474.1|104
1737567650000|2025-01-22 17:40:50|4479.4|4473.4|4479.1|4473.1|4479.6|4473.6|4477.9|4471.9|25
1737567660000|2025-01-22 17:41:00|4478.9|4472.9|4476.7|4470.7|4478.9|4472.9|4476.7|4470.7|12
1737567670000|2025-01-22 17:41:10|4476.9|4470.9|4476.7|4470.7|4477.4|4471.4|4476.7|4470.7|6
1737567680000|2025-01-22 17:41:20|4476.9|4470.9|4476.7|4470.7|4477.7|4471.7|4476.7|4470.7|7
1737567690000|2025-01-22 17:41:30|4475.9|4469.9|4475.7|4469.7|4475.9|4469.9|4475.7|4469.7|9
1737567700000|2025-01-22 17:41:40|4476.2|4470.2|4476.9|4470.9|4476.9|4470.9|4476.2|4470.2|4
1737567710000|2025-01-22 17:41:50|4477.9|4471.9|4472.2|4466.2|4478.1|4472.1|4471.9|4465.9|22
1737567720000|2025-01-22 17:42:00|4472.7|4466.7|4471.7|4465.7|4473.7|4467.7|4471.7|4465.7|7
1737567730000|2025-01-22 17:42:10|4471.4|4465.4|4471.9|4465.9|4471.9|4465.9|4470.7|4464.7|11
1737567740000|2025-01-22 17:42:20|4471.4|4465.4|4468.7|4462.7|4471.4|4465.4|4467.4|4461.4|38
1737567750000|2025-01-22 17:42:30|4468.9|4462.9|4467.2|4461.2|4468.9|4462.9|4467.2|4461.2|14
1737567760000|2025-01-22 17:42:40|4466.9|4460.9|4466.2|4460.2|4466.9|4460.9|4465.9|4459.9|10
1737567770000|2025-01-22 17:42:50|4466.5|4460.5|4467.2|4461.2|4467.9|4461.9|4466.2|4460.2|7
1737567780000|2025-01-22 17:43:00|4467.7|4461.7|4467.9|4461.9|4467.9|4461.9|4467.1|4461.1|12
1737567790000|2025-01-22 17:43:10|4468.2|4462.2|4468.7|4462.7|4468.7|4462.7|4468.2|4462.2|5
1737567800000|2025-01-22 17:43:20|4469.7|4463.7|4469.1|4463.1|4469.7|4463.7|4468.9|4462.9|8
1737567810000|2025-01-22 17:43:30|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.7|4462.7|4
1737567820000|2025-01-22 17:43:40|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|6
1737567830000|2025-01-22 17:43:50|4468.9|4462.9|4468.7|4462.7|4468.9|4462.9|4468.7|4462.7|6
1737567840000|2025-01-22 17:44:00|4467.9|4461.9|4467.9|4461.9|4468.5|4462.5|4467.9|4461.9|13
1737567850000|2025-01-22 17:44:10|4467.7|4461.7|4466.9|4460.9|4467.9|4461.9|4466.9|4460.9|6
1737567860000|2025-01-22 17:44:20|4467.9|4461.9|4466.9|4460.9|4467.9|4461.9|4466.9|4460.9|8
1737567870000|2025-01-22 17:44:30|4467.2|4461.2|4466.7|4460.7|4467.2|4461.2|4466.7|4460.7|5
1737567880000|2025-01-22 17:44:40|4466.9|4460.9|4467.7|4461.7|4467.9|4461.9|4466.9|4460.9|13
1737567890000|2025-01-22 17:44:50|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.7|4462.7|4
1737567900000|2025-01-22 17:45:00|4468.6|4462.6|4466.9|4460.9|4468.6|4462.6|4466.9|4460.9|11
1737567910000|2025-01-22 17:45:10|4467.1|4461.1|4466.4|4460.4|4467.1|4461.1|4465.9|4459.9|13
1737567920000|2025-01-22 17:45:20|4466.6|4460.6|4463.9|4457.9|4466.6|4460.6|4463.9|4457.9|9
1737567930000|2025-01-22 17:45:30|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4463.9|4457.9|4
1737567940000|2025-01-22 17:45:40|4464.2|4458.2|4463.4|4457.4|4464.7|4458.7|4463.4|4457.4|10
1737567950000|2025-01-22 17:45:50|4462.9|4456.9|4462.9|4456.9|4463.1|4457.1|4462.9|4456.9|7
1737567960000|2025-01-22 17:46:00|4463.1|4457.1|4465.9|4459.9|4466.6|4460.6|4463.1|4457.1|26
1737567970000|2025-01-22 17:46:10|4464.9|4458.9|4464.9|4458.9|4466.9|4460.9|4464.9|4458.9|14
1737567980000|2025-01-22 17:46:20|4464.4|4458.4|4462.9|4456.9|4464.9|4458.9|4462.9|4456.9|111
1737567990000|2025-01-22 17:46:30|4463.1|4457.1|4462.9|4456.9|4463.4|4457.4|4462.9|4456.9|5
1737568000000|2025-01-22 17:46:40|4463.1|4457.1|4462.9|4456.9|4463.1|4457.1|4462.9|4456.9|6
1737568010000|2025-01-22 17:46:50|4463.4|4457.4|4463.1|4457.1|4463.9|4457.9|4463.1|4457.1|13
1737568020000|2025-01-22 17:47:00|4463.9|4457.9|4467.2|4461.2|4467.2|4461.2|4463.9|4457.9|13
1737568030000|2025-01-22 17:47:10|4466.9|4460.9|4465.9|4459.9|4468.2|4462.2|4465.6|4459.6|24
1737568040000|2025-01-22 17:47:20|4465.7|4459.7|4466.1|4460.1|4466.9|4460.9|4465.7|4459.7|7
1737568050000|2025-01-22 17:47:30|4465.6|4459.6|4465.9|4459.9|4465.9|4459.9|4465.6|4459.6|6
1737568060000|2025-01-22 17:47:40|4465.1|4459.1|4463.9|4457.9|4465.1|4459.1|4462.9|4456.9|9
1737568070000|2025-01-22 17:47:50|4463.6|4457.6|4463.4|4457.4|4463.9|4457.9|4463.4|4457.4|15
1737568080000|2025-01-22 17:48:00|4463.1|4457.1|4460.6|4454.6|4463.1|4457.1|4460.1|4454.1|21
1737568090000|2025-01-22 17:48:10|4460.9|4454.9|4460.1|4454.1|4460.9|4454.9|4460.1|4454.1|3
1737568100000|2025-01-22 17:48:20|4460.7|4454.7|4460.1|4454.1|4461.1|4455.1|4460.1|4454.1|15
1737568110000|2025-01-22 17:48:30|4461.1|4455.1|4465.1|4459.1|4465.6|4459.6|4461.1|4455.1|21
1737568120000|2025-01-22 17:48:40|4464.9|4458.9|4464.9|4458.9|4465.1|4459.1|4464.1|4458.1|9
1737568130000|2025-01-22 17:48:50|4464.4|4458.4|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|5
1737568140000|2025-01-22 17:49:00|4464.4|4458.4|4465.1|4459.1|4465.1|4459.1|4464.4|4458.4|6
1737568150000|2025-01-22 17:49:10|4465.9|4459.9|4466.9|4460.9|4466.9|4460.9|4465.9|4459.9|10
1737568160000|2025-01-22 17:49:20|4467.1|4461.1|4467.1|4461.1|4467.9|4461.9|4467.1|4461.1|19
1737568170000|2025-01-22 17:49:30|4466.9|4460.9|4467.9|4461.9|4467.9|4461.9|4466.9|4460.9|9
1737568180000|2025-01-22 17:49:40|4467.7|4461.7|4468.6|4462.6|4468.6|4462.6|4467.7|4461.7|7
1737568190000|2025-01-22 17:49:50|4468.4|4462.4|4468.6|4462.6|4468.6|4462.6|4467.9|4461.9|5
1737568200000|2025-01-22 17:50:00|4468.4|4462.4|4469.1|4463.1|4469.1|4463.1|4467.9|4461.9|13
1737568210000|2025-01-22 17:50:10|4468.9|4462.9|4468.1|4462.1|4469.1|4463.1|4467.9|4461.9|17
1737568220000|2025-01-22 17:50:20|4468.9|4462.9|4469.1|4463.1|4469.4|4463.4|4468.9|4462.9|27
1737568230000|2025-01-22 17:50:30|||||||||6
1737568240000|2025-01-22 17:50:40|4468.1|4462.1|4469.1|4463.1|4469.1|4463.1|4468.1|4462.1|11
1737568250000|2025-01-22 17:50:50|4468.9|4462.9|4469.9|4463.9|4469.9|4463.9|4468.9|4462.9|27
1737568260000|2025-01-22 17:51:00|4470.9|4464.9|4471.1|4465.1|4471.1|4465.1|4469.9|4463.9|8
1737568270000|2025-01-22 17:51:10|4470.1|4464.1|4469.9|4463.9|4470.1|4464.1|4469.9|4463.9|10
1737568280000|2025-01-22 17:51:20|4470.1|4464.1|4471.1|4465.1|4471.1|4465.1|4470.1|4464.1|10
1737568290000|2025-01-22 17:51:30|4472.1|4466.1|4473.4|4467.4|4473.4|4467.4|4472.1|4466.1|8
1737568300000|2025-01-22 17:51:40|4471.9|4465.9|4474.1|4468.1|4474.1|4468.1|4471.9|4465.9|13
1737568310000|2025-01-22 17:51:50|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.1|4468.1|23
1737568320000|2025-01-22 17:52:00|4475.1|4469.1|4474.6|4468.6|4475.1|4469.1|4474.4|4468.4|11
1737568330000|2025-01-22 17:52:10|4474.4|4468.4|4475.9|4469.9|4476.9|4470.9|4474.1|4468.1|33
1737568340000|2025-01-22 17:52:20|4475.4|4469.4|4473.2|4467.2|4475.4|4469.4|4472.9|4466.9|16
1737568350000|2025-01-22 17:52:30|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4472.9|4466.9|5
1737568360000|2025-01-22 17:52:40|4474.1|4468.1|4473.9|4467.9|4474.1|4468.1|4473.9|4467.9|9
1737568370000|2025-01-22 17:52:50|4473.4|4467.4|4472.9|4466.9|4473.4|4467.4|4472.9|4466.9|4
1737568380000|2025-01-22 17:53:00|4473.9|4467.9|4474.9|4468.9|4475.2|4469.2|4473.2|4467.2|22
1737568390000|2025-01-22 17:53:10|4474.7|4468.7|4473.9|4467.9|4474.9|4468.9|4473.2|4467.2|14
1737568400000|2025-01-22 17:53:20|4473.7|4467.7|4471.9|4465.9|4473.7|4467.7|4471.9|4465.9|11
1737568410000|2025-01-22 17:53:30|4471.7|4465.7|4472.9|4466.9|4472.9|4466.9|4471.7|4465.7|9
1737568420000|2025-01-22 17:53:40|4472.7|4466.7|4472.9|4466.9|4472.9|4466.9|4472.7|4466.7|1
1737568430000|2025-01-22 17:53:50|4473.7|4467.7|4473.9|4467.9|4474.2|4468.2|4473.7|4467.7|10
1737568440000|2025-01-22 17:54:00|4473.7|4467.7|4473.4|4467.4|4473.9|4467.9|4472.7|4466.7|12
1737568450000|2025-01-22 17:54:10|4472.9|4466.9|4476.7|4470.7|4476.7|4470.7|4472.9|4466.9|24
1737568460000|2025-01-22 17:54:20|4475.2|4469.2|4476.7|4470.7|4476.7|4470.7|4475.2|4469.2|6
1737568470000|2025-01-22 17:54:30|4476.9|4470.9|4476.9|4470.9|4476.9|4470.9|4476.7|4470.7|2
1737568480000|2025-01-22 17:54:40|4475.9|4469.9|4476.9|4470.9|4476.9|4470.9|4475.9|4469.9|14
1737568490000|2025-01-22 17:54:50|4477.4|4471.4|4477.7|4471.7|4477.9|4471.9|4477.4|4471.4|4
1737568500000|2025-01-22 17:55:00|4476.9|4470.9|4477.9|4471.9|4478.9|4472.9|4476.9|4470.9|11
1737568510000|2025-01-22 17:55:10|4477.7|4471.7|4477.9|4471.9|4478.7|4472.7|4477.7|4471.7|8
1737568520000|2025-01-22 17:55:20|4477.7|4471.7|4479.2|4473.2|4480.5|4474.5|4477.7|4471.7|1011
1737568530000|2025-01-22 17:55:30|4478.9|4472.9|4478.5|4472.5|4479.2|4473.2|4478.5|4472.5|3
1737568540000|2025-01-22 17:55:40|4478.3|4472.3|4477.3|4471.3|4478.3|4472.3|4477.3|4471.3|6
1737568550000|2025-01-22 17:55:50|4477.5|4471.5|4478.8|4472.8|4479|4473|4477.3|4471.3|82
1737568560000|2025-01-22 17:56:00|4479|4473|4475.5|4469.5|4479|4473|4473.7|4467.7|30
1737568570000|2025-01-22 17:56:10|4476.8|4470.8|4476.5|4470.5|4477|4471|4476.5|4470.5|6
1737568580000|2025-01-22 17:56:20|4477.3|4471.3|4475|4469|4478.3|4472.3|4475|4469|42
1737568590000|2025-01-22 17:56:30|4474.5|4468.5|4474|4468|4474.7|4468.7|4473.7|4467.7|7
1737568600000|2025-01-22 17:56:40|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|2
1737568610000|2025-01-22 17:56:50|4474|4468|4473.7|4467.7|4474|4468|4473.7|4467.7|3
1737568620000|2025-01-22 17:57:00|4474|4468|4472.7|4466.7|4474|4468|4472.5|4466.5|10
1737568630000|2025-01-22 17:57:10|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|7
1737568640000|2025-01-22 17:57:20|4471.7|4465.7|4471.7|4465.7|4472.3|4466.3|4471.7|4465.7|6
1737568650000|2025-01-22 17:57:30|||||||||1
1737568660000|2025-01-22 17:57:40|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|26
1737568670000|2025-01-22 17:57:50|4471.3|4465.3|4472|4466|4473.8|4467.8|4470.7|4464.7|25
1737568680000|2025-01-22 17:58:00|4472.3|4466.3|4474.8|4468.8|4475.1|4469.1|4472|4466|72
1737568690000|2025-01-22 17:58:10|4475.1|4469.1|4474.8|4468.8|4475.3|4469.3|4474.6|4468.6|5
1737568700000|2025-01-22 17:58:20|4474.6|4468.6|4475.3|4469.3|4476|4470|4473.1|4467.1|63
1737568710000|2025-01-22 17:58:30|4475.7|4469.7|4475.8|4469.8|4476.3|4470.3|4475.7|4469.7|15
1737568720000|2025-01-22 17:58:40|4475.6|4469.6|4476.6|4470.6|4477.8|4471.8|4474.8|4468.8|18
1737568730000|2025-01-22 17:58:50|4476.3|4470.3|4476.3|4470.3|4476.8|4470.8|4476.3|4470.3|3
1737568740000|2025-01-22 17:59:00|4476.8|4470.8|4477.1|4471.1|4478.1|4472.1|4476.8|4470.8|11
1737568750000|2025-01-22 17:59:10|4477.3|4471.3|4477.1|4471.1|4477.6|4471.6|4477.1|4471.1|1
1737568760000|2025-01-22 17:59:20|4477.3|4471.3|4476.6|4470.6|4477.3|4471.3|4476.3|4470.3|12
1737568770000|2025-01-22 17:59:30|4476.8|4470.8|4477.1|4471.1|4477.1|4471.1|4476.8|4470.8|0
1737568780000|2025-01-22 17:59:40|4477.3|4471.3|4477.6|4471.6|4478.1|4472.1|4477.3|4471.3|6
1737568790000|2025-01-22 17:59:50|4477.8|4471.8|4477.8|4471.8|4479.6|4473.6|4477.8|4471.8|17
1737568800000|2025-01-22 18:00:00|4477.6|4471.6|4477.1|4471.1|4477.6|4471.6|4476.3|4470.3|7
1737568810000|2025-01-22 18:00:10|4476.6|4470.6|4476.3|4470.3|4477.1|4471.1|4476.3|4470.3|1
1737568820000|2025-01-22 18:00:20|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|18
1737568830000|2025-01-22 18:00:30|4477.8|4471.8|4476.3|4470.3|4477.8|4471.8|4476.3|4470.3|10
1737568840000|2025-01-22 18:00:40|4476.1|4470.1|4475.1|4469.1|4476.1|4470.1|4474.8|4468.8|14
1737568850000|2025-01-22 18:00:50|4476.1|4470.1|4477.6|4471.6|4477.6|4471.6|4476.1|4470.1|8
1737568860000|2025-01-22 18:01:00|4477.8|4471.8|4477.1|4471.1|4478.1|4472.1|4477.1|4471.1|4
1737568870000|2025-01-22 18:01:10|4477.3|4471.3|4478.3|4472.3|4478.3|4472.3|4477.3|4471.3|8
1737568880000|2025-01-22 18:01:20|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4478.8|4472.8|2
1737568890000|2025-01-22 18:01:30|4479.3|4473.3|4483.6|4477.6|4483.6|4477.6|4479.3|4473.3|461
1737568900000|2025-01-22 18:01:40|4483.3|4477.3|4481.3|4475.3|4483.6|4477.6|4481.1|4475.1|23
1737568910000|2025-01-22 18:01:50|4481.6|4475.6|4480.6|4474.6|4481.8|4475.8|4480.6|4474.6|15
1737568920000|2025-01-22 18:02:00|4481.8|4475.8|4481.6|4475.6|4482.6|4476.6|4481.6|4475.6|20
1737568930000|2025-01-22 18:02:10|4481.8|4475.8|4481.6|4475.6|4481.8|4475.8|4481.6|4475.6|13
1737568940000|2025-01-22 18:02:20|4481.1|4475.1|4480.9|4474.9|4481.1|4475.1|4480.6|4474.6|3
1737568950000|2025-01-22 18:02:30|4481.1|4475.1|4479.6|4473.6|4481.1|4475.1|4479.4|4473.4|5
1737568960000|2025-01-22 18:02:40|4481.4|4475.4|4482.4|4476.4|4482.4|4476.4|4481.4|4475.4|9
1737568970000|2025-01-22 18:02:50|4482.6|4476.6|4483.4|4477.4|4483.4|4477.4|4482.6|4476.6|8
1737568980000|2025-01-22 18:03:00|4483.2|4477.2|4483.4|4477.4|4483.4|4477.4|4483.2|4477.2|11
1737568990000|2025-01-22 18:03:10|||||||||14
1737569000000|2025-01-22 18:03:20|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|8
1737569010000|2025-01-22 18:03:30|4482.6|4476.6|4483.4|4477.4|4483.4|4477.4|4482.6|4476.6|7
1737569020000|2025-01-22 18:03:40|4484.4|4478.4|4484.1|4478.1|4485.4|4479.4|4484.1|4478.1|17
1737569030000|2025-01-22 18:03:50|4484.4|4478.4|4485.4|4479.4|4485.6|4479.6|4484.4|4478.4|6
1737569040000|2025-01-22 18:04:00|4485.6|4479.6|4487.2|4481.2|4487.5|4481.5|4485.4|4479.4|217
1737569050000|2025-01-22 18:04:10|4488|4482|4489|4483|4489.5|4483.5|4487.7|4481.7|22
1737569060000|2025-01-22 18:04:20|4489.2|4483.2|4489|4483|4490|4484|4489|4483|27
1737569070000|2025-01-22 18:04:30|4488.5|4482.5|4488.2|4482.2|4489|4483|4488|4482|6
1737569080000|2025-01-22 18:04:40|4488|4482|4489.2|4483.2|4489.2|4483.2|4488|4482|13
1737569090000|2025-01-22 18:04:50|4489.5|4483.5|4493.2|4487.2|4493.2|4487.2|4489.5|4483.5|42
1737569100000|2025-01-22 18:05:00|4493|4487|4489.2|4483.2|4493|4487|4488.9|4482.9|30
1737569110000|2025-01-22 18:05:10|4488.9|4482.9|4489.2|4483.2|4489.4|4483.4|4488.2|4482.2|28
1737569120000|2025-01-22 18:05:20|4489.4|4483.4|4487.2|4481.2|4489.4|4483.4|4487.2|4481.2|16
1737569130000|2025-01-22 18:05:30|4486.2|4480.2|4484.9|4478.9|4486.2|4480.2|4484.9|4478.9|6
1737569140000|2025-01-22 18:05:40|4484.6|4478.6|4485.2|4479.2|4485.2|4479.2|4483.9|4477.9|8
1737569150000|2025-01-22 18:05:50|4484.9|4478.9|4484.9|4478.9|4485.2|4479.2|4484.2|4478.2|7
1737569160000|2025-01-22 18:06:00|4485.1|4479.1|4486|4480|4486.2|4480.2|4485.1|4479.1|19
1737569170000|2025-01-22 18:06:10|4486.2|4480.2|4487.4|4481.4|4487.4|4481.4|4485.9|4479.9|10
1737569180000|2025-01-22 18:06:20|4487.2|4481.2|4486.2|4480.2|4487.2|4481.2|4486.2|4480.2|6
1737569190000|2025-01-22 18:06:30|4485.7|4479.7|4485.2|4479.2|4485.9|4479.9|4485.2|4479.2|4
1737569200000|2025-01-22 18:06:40|4486.2|4480.2|4486.5|4480.5|4487|4481|4485.8|4479.8|13
1737569210000|2025-01-22 18:06:50|4486.2|4480.2|4487|4481|4487|4481|4486.2|4480.2|9
1737569220000|2025-01-22 18:07:00|4488|4482|4486.5|4480.5|4488|4482|4486.2|4480.2|22
1737569230000|2025-01-22 18:07:10|4486.2|4480.2|4486.5|4480.5|4486.5|4480.5|4486.2|4480.2|4
1737569240000|2025-01-22 18:07:20|4486.2|4480.2|4482.7|4476.7|4487.2|4481.2|4482.7|4476.7|13
1737569250000|2025-01-22 18:07:30|4482.4|4476.4|4480.9|4474.9|4482.7|4476.7|4479.7|4473.7|22
1737569260000|2025-01-22 18:07:40|4480.7|4474.7|4485|4479|4485|4479|4480.7|4474.7|12
1737569270000|2025-01-22 18:07:50|4484.5|4478.5|4483.2|4477.2|4484.5|4478.5|4483.2|4477.2|3
1737569280000|2025-01-22 18:08:00|4483|4477|4483.2|4477.2|4483.2|4477.2|4483|4477|1
1737569290000|2025-01-22 18:08:10|4482.7|4476.7|4480.7|4474.7|4482.7|4476.7|4480.7|4474.7|4
1737569300000|2025-01-22 18:08:20|4480.4|4474.4|4482.2|4476.2|4482.2|4476.2|4480.2|4474.2|17
1737569310000|2025-01-22 18:08:30|4482.5|4476.5|4483.2|4477.2|4483.2|4477.2|4482.5|4476.5|0
1737569320000|2025-01-22 18:08:40|4482.5|4476.5|4482.9|4476.9|4482.9|4476.9|4482.5|4476.5|2
1737569330000|2025-01-22 18:08:50|4483.2|4477.2|4485.5|4479.5|4486|4480|4482.5|4476.5|26
1737569340000|2025-01-22 18:09:00|4486|4480|4485.2|4479.2|4486|4480|4485.2|4479.2|1
1737569350000|2025-01-22 18:09:10|||||||||1
1737569360000|2025-01-22 18:09:20|4485|4479|4486.2|4480.2|4486.2|4480.2|4485|4479|6
1737569370000|2025-01-22 18:09:30|4486|4480|4487.2|4481.2|4487.2|4481.2|4485.2|4479.2|11
1737569380000|2025-01-22 18:09:40|4487.4|4481.4|4488.2|4482.2|4488.7|4482.7|4487.4|4481.4|4
1737569390000|2025-01-22 18:09:50|4488|4482|4486|4480|4488.2|4482.2|4486|4480|11
1737569400000|2025-01-22 18:10:00|4486.2|4480.2|4482.2|4476.2|4486.2|4480.2|4482.2|4476.2|11
1737569410000|2025-01-22 18:10:10|4483.2|4477.2|4481.2|4475.2|4483.2|4477.2|4481.2|4475.2|16
1737569420000|2025-01-22 18:10:20|4481.4|4475.4|4482.5|4476.5|4483.2|4477.2|4481.4|4475.4|13
1737569430000|2025-01-22 18:10:30|4482.7|4476.7|4482.5|4476.5|4483.2|4477.2|4482.2|4476.2|1
1737569440000|2025-01-22 18:10:40|4482.7|4476.7|4485.5|4479.5|4485.5|4479.5|4482.7|4476.7|9
1737569450000|2025-01-22 18:10:50|4486|4480|4486.2|4480.2|4486.5|4480.5|4486|4480|3
1737569460000|2025-01-22 18:11:00|4486|4480|4486|4480|4486|4480|4486|4480|0
1737569470000|2025-01-22 18:11:10|4485.2|4479.2|4484.2|4478.2|4485.2|4479.2|4484.2|4478.2|5
1737569480000|2025-01-22 18:11:20|4484|4478|4485.2|4479.2|4486|4480|4484|4478|5
1737569490000|2025-01-22 18:11:30|4485.5|4479.5|4485.7|4479.7|4485.7|4479.7|4485.5|4479.5|0
1737569500000|2025-01-22 18:11:40|4485.2|4479.2|4484.7|4478.7|4485.2|4479.2|4484.4|4478.4|2
1737569510000|2025-01-22 18:11:50|4485.2|4479.2|4487.5|4481.5|4487.5|4481.5|4485.2|4479.2|3
1737569520000|2025-01-22 18:12:00|4487.2|4481.2|4486.7|4480.7|4487.2|4481.2|4485.5|4479.5|11
1737569530000|2025-01-22 18:12:10|4487|4481|4486.7|4480.7|4487|4481|4486.7|4480.7|2
1737569540000|2025-01-22 18:12:20|4487|4481|4487|4481|4487|4481|4487|4481|0
1737569550000|2025-01-22 18:12:30|||||||||1
1737569560000|2025-01-22 18:12:40|4487.2|4481.2|4488|4482|4488|4482|4487|4481|7
1737569570000|2025-01-22 18:12:50|4487|4481|4488|4482|4488|4482|4487|4481|18
1737569580000|2025-01-22 18:13:00|4487.5|4481.5|4487.4|4481.4|4487.5|4481.5|4487|4481|8
1737569590000|2025-01-22 18:13:10|4489.2|4483.2|4488.7|4482.7|4489.2|4483.2|4488.7|4482.7|7
1737569600000|2025-01-22 18:13:20|4489|4483|4488.7|4482.7|4489.2|4483.2|4488.4|4482.4|1
1737569610000|2025-01-22 18:13:30|4487.9|4481.9|4487.7|4481.7|4487.9|4481.9|4487.7|4481.7|12
1737569620000|2025-01-22 18:13:40|4487.4|4481.4|4487.2|4481.2|4487.4|4481.4|4487|4481|1
1737569630000|2025-01-22 18:13:50|4487|4481|4487.4|4481.4|4487.4|4481.4|4487|4481|2
1737569640000|2025-01-22 18:14:00|4488.2|4482.2|4489.2|4483.2|4489.2|4483.2|4488|4482|12
1737569650000|2025-01-22 18:14:10|4489.4|4483.4|4490|4484|4490.2|4484.2|4489.4|4483.4|3
1737569660000|2025-01-22 18:14:20|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|4490|4484|16
1737569670000|2025-01-22 18:14:30|4489.4|4483.4|4488.7|4482.7|4489.7|4483.7|4488.7|4482.7|16
1737569680000|2025-01-22 18:14:40|4488.5|4482.5|4490.5|4484.5|4491.2|4485.2|4488.5|4482.5|26
1737569690000|2025-01-22 18:14:50|4490.8|4484.8|4489.7|4483.7|4491|4485|4489.5|4483.5|4
1737569700000|2025-01-22 18:15:00|4489.9|4483.9|4488.2|4482.2|4490.2|4484.2|4488.2|4482.2|8
1737569710000|2025-01-22 18:15:10|4488|4482|4488.4|4482.4|4488.4|4482.4|4488|4482|1
1737569720000|2025-01-22 18:15:20|4488.2|4482.2|4488.2|4482.2|4489|4483|4488.2|4482.2|13
1737569730000|2025-01-22 18:15:30|4488|4482|4487.2|4481.2|4488|4482|4487.2|4481.2|4
1737569740000|2025-01-22 18:15:40|4487.4|4481.4|4487.2|4481.2|4488|4482|4487.2|4481.2|6
1737569750000|2025-01-22 18:15:50|4487.4|4481.4|4487.2|4481.2|4487.4|4481.4|4487.2|4481.2|0
1737569760000|2025-01-22 18:16:00|4486.4|4480.4|4485|4479|4486.4|4480.4|4483.2|4477.2|39
1737569770000|2025-01-22 18:16:10|4484.7|4478.7|4485.7|4479.7|4486.2|4480.2|4484.2|4478.2|18
1737569780000|2025-01-22 18:16:20|4485.5|4479.5|4485.2|4479.2|4486|4480|4485.2|4479.2|5
1737569790000|2025-01-22 18:16:30|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4485.8|4479.8|6
1737569800000|2025-01-22 18:16:40|4485.9|4479.9|4483.7|4477.7|4486.2|4480.2|4482.4|4476.4|36
1737569810000|2025-01-22 18:16:50|4483.2|4477.2|4482.2|4476.2|4483.2|4477.2|4482.2|4476.2|6
1737569820000|2025-01-22 18:17:00|4482.4|4476.4|4484.2|4478.2|4484.2|4478.2|4481.4|4475.4|37
1737569830000|2025-01-22 18:17:10|4483.5|4477.5|4481.7|4475.7|4483.5|4477.5|4481.7|4475.7|5
1737569840000|2025-01-22 18:17:20|4481.5|4475.5|4481.5|4475.5|4482|4476|4481.2|4475.2|11
1737569850000|2025-01-22 18:17:30|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4481.2|4475.2|3
1737569860000|2025-01-22 18:17:40|4481.7|4475.7|4481.7|4475.7|4481.9|4475.9|4481.2|4475.2|6
1737569870000|2025-01-22 18:17:50|4481.9|4475.9|4484.2|4478.2|4484.2|4478.2|4481.9|4475.9|11
1737569880000|2025-01-22 18:18:00|4484|4478|4484|4478|4484.2|4478.2|4483|4477|6
1737569890000|2025-01-22 18:18:10|4483.2|4477.2|4484.4|4478.4|4485.2|4479.2|4483.2|4477.2|13
1737569900000|2025-01-22 18:18:20|4484.7|4478.7|4485.2|4479.2|4485.4|4479.4|4484.7|4478.7|5
1737569910000|2025-01-22 18:18:30|4484.9|4478.9|4485.2|4479.2|4485.2|4479.2|4484.9|4478.9|6
1737569920000|2025-01-22 18:18:40|4485.4|4479.4|4485.2|4479.2|4486|4480|4485|4479|5
1737569930000|2025-01-22 18:18:50|4485|4479|4485|4479|4485.2|4479.2|4485|4479|1
1737569940000|2025-01-22 18:19:00|4484.2|4478.2|4482.7|4476.7|4484.5|4478.5|4482.7|4476.7|18
1737569950000|2025-01-22 18:19:10|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|2
1737569960000|2025-01-22 18:19:20|4483.2|4477.2|4484.5|4478.5|4484.5|4478.5|4482.2|4476.2|10
1737569970000|2025-01-22 18:19:30|4484.2|4478.2|4485.5|4479.5|4485.5|4479.5|4484|4478|6
1737569980000|2025-01-22 18:19:40|4485.8|4479.8|4485.7|4479.7|4486.5|4480.5|4485.7|4479.7|15
1737569990000|2025-01-22 18:19:50|4485|4479|4486.2|4480.2|4486.2|4480.2|4485|4479|3
1737570000000|2025-01-22 18:20:00|4486|4480|4486|4480|4486|4480|4485.7|4479.7|7
1737570010000|2025-01-22 18:20:10|4485.7|4479.7|4486.2|4480.2|4486.2|4480.2|4485|4479|6
1737570020000|2025-01-22 18:20:20|4485.9|4479.9|4485.2|4479.2|4486|4480|4485.2|4479.2|14
1737570030000|2025-01-22 18:20:30|4485|4479|4485.2|4479.2|4485.2|4479.2|4485|4479|0
1737570040000|2025-01-22 18:20:40|4485.9|4479.9|4486|4480|4486.2|4480.2|4485.9|4479.9|5
1737570050000|2025-01-22 18:20:50|4486.2|4480.2|4486|4480|4486.2|4480.2|4484.5|4478.5|13
1737570060000|2025-01-22 18:21:00|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4
1737570070000|2025-01-22 18:21:10|4486|4480|4485.2|4479.2|4486|4480|4485.2|4479.2|5
1737570080000|2025-01-22 18:21:20|4485|4479|4484.2|4478.2|4485.2|4479.2|4483.2|4477.2|17
1737570090000|2025-01-22 18:21:30|4484|4478|4483|4477|4484|4478|4482.5|4476.5|4
1737570100000|2025-01-22 18:21:40|4482|4476|4482|4476|4482|4476|4482|4476|12
1737570110000|2025-01-22 18:21:50|4482.2|4476.2|4482|4476|4482.2|4476.2|4482|4476|4
1737570120000|2025-01-22 18:22:00|4481.5|4475.5|4482|4476|4482|4476|4481.5|4475.5|5
1737570130000|2025-01-22 18:22:10|4481.5|4475.5|4481.5|4475.5|4482|4476|4481.5|4475.5|1
1737570140000|2025-01-22 18:22:20|4481.8|4475.8|4482|4476|4482|4476|4481.5|4475.5|5
1737570150000|2025-01-22 18:22:30|4482.2|4476.2|4483|4477|4483.5|4477.5|4482.2|4476.2|14
1737570160000|2025-01-22 18:22:40|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|2
1737570170000|2025-01-22 18:22:50|4482.2|4476.2|4483|4477|4483|4477|4482.2|4476.2|16
1737570180000|2025-01-22 18:23:00|4482.2|4476.2|4483|4477|4483|4477|4482.2|4476.2|79
1737570190000|2025-01-22 18:23:10|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4
1737570200000|2025-01-22 18:23:20|4482.2|4476.2|4481.7|4475.7|4482.2|4476.2|4481|4475|111
1737570210000|2025-01-22 18:23:30|4482|4476|4482.2|4476.2|4482.2|4476.2|4481.7|4475.7|0
1737570220000|2025-01-22 18:23:40|4482.9|4476.9|4482.7|4476.7|4482.9|4476.9|4482.2|4476.2|5
1737570230000|2025-01-22 18:23:50|4483|4477|4483.2|4477.2|4483.4|4477.4|4483|4477|19
1737570240000|2025-01-22 18:24:00|4482.6|4476.6|4482.2|4476.2|4482.6|4476.6|4482.2|4476.2|9
1737570260000|2025-01-22 18:24:20|4482.4|4476.4|4482.2|4476.2|4482.4|4476.4|4482.2|4476.2|1
1737570270000|2025-01-22 18:24:30|4482|4476|4480.4|4474.4|4482.2|4476.2|4480.4|4474.4|13
1737570280000|2025-01-22 18:24:40|4480.2|4474.2|4479.2|4473.2|4480.2|4474.2|4479.2|4473.2|10
1737570290000|2025-01-22 18:24:50|4479.4|4473.4|4480|4474|4480|4474|4479.4|4473.4|6
1737570300000|2025-01-22 18:25:00|4481|4475|4480.2|4474.2|4481|4475|4480|4474|11
1737570310000|2025-01-22 18:25:10|4480|4474|4483|4477|4483|4477|4480|4474|12
1737570320000|2025-01-22 18:25:20|4483.2|4477.2|4484|4478|4485|4479|4483.2|4477.2|17
1737570330000|2025-01-22 18:25:30|4484.2|4478.2|4485|4479|4485|4479|4484.2|4478.2|5
1737570340000|2025-01-22 18:25:40|4485.2|4479.2|4485|4479|4485.2|4479.2|4485|4479|16
1737570350000|2025-01-22 18:25:50|||||||||4
1737570360000|2025-01-22 18:26:00|4485.5|4479.5|4486|4480|4486|4480|4485.5|4479.5|6
1737570380000|2025-01-22 18:26:20|||||||||6
1737570390000|2025-01-22 18:26:30|||||||||8
1737570400000|2025-01-22 18:26:40|4485.8|4479.8|4485.5|4479.5|4486|4480|4485.2|4479.2|4
1737570410000|2025-01-22 18:26:50|4485|4479|4486|4480|4486.2|4480.2|4485|4479|7
1737570420000|2025-01-22 18:27:00|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486|4480|4
1737570430000|2025-01-22 18:27:10|4487|4481|4487|4481|4488|4482|4487|4481|9
1737570440000|2025-01-22 18:27:20|4487.5|4481.5|4489|4483|4489|4483|4487|4481|6
1737570450000|2025-01-22 18:27:30|4489.2|4483.2|4489|4483|4489.2|4483.2|4489|4483|18
1737570460000|2025-01-22 18:27:40|4488.5|4482.5|4489|4483|4489|4483|4488.2|4482.2|3
1737570470000|2025-01-22 18:27:50|4488.7|4482.7|4488.5|4482.5|4488.7|4482.7|4488.5|4482.5|2
1737570480000|2025-01-22 18:28:00|4488.8|4482.8|4489|4483|4489|4483|4488.8|4482.8|1
1737570490000|2025-01-22 18:28:10|4488.7|4482.7|4488|4482|4488.7|4482.7|4487.7|4481.7|6
1737570500000|2025-01-22 18:28:20|4487|4481|4487|4481|4487|4481|4487|4481|3
1737570510000|2025-01-22 18:28:30|4486.8|4480.8|4486.2|4480.2|4486.8|4480.8|4486|4480|7
1737570520000|2025-01-22 18:28:40|4486.4|4480.4|4485.5|4479.5|4487|4481|4485.5|4479.5|17
1737570530000|2025-01-22 18:28:50|4485|4479|4485|4479|4485|4479|4485|4479|0
1737570540000|2025-01-22 18:29:00|||||||||2
1737570550000|2025-01-22 18:29:10|4486|4480|4485.7|4479.7|4486|4480|4485.7|4479.7|4
1737570560000|2025-01-22 18:29:20|4485.2|4479.2|4485|4479|4485.7|4479.7|4485|4479|3
1737570570000|2025-01-22 18:29:30|4485.2|4479.2|4484.2|4478.2|4485.2|4479.2|4484.2|4478.2|9
1737570580000|2025-01-22 18:29:40|4484|4478|4484|4478|4484.2|4478.2|4484|4478|0
1737570590000|2025-01-22 18:29:50|4483.7|4477.7|4484|4478|4484|4478|4483.7|4477.7|10
1737570600000|2025-01-22 18:30:00|4483.5|4477.5|4484|4478|4484|4478|4483.2|4477.2|8
1737570610000|2025-01-22 18:30:10|4483.5|4477.5|4484|4478|4484|4478|4483.5|4477.5|6
1737570620000|2025-01-22 18:30:20|4483.7|4477.7|4483|4477|4484|4478|4483|4477|6
1737570630000|2025-01-22 18:30:30|4483.8|4477.8|4483.2|4477.2|4484|4478|4483.2|4477.2|16
1737570640000|2025-01-22 18:30:40|4483.5|4477.5|4483.2|4477.2|4483.7|4477.7|4483.2|4477.2|0
1737570650000|2025-01-22 18:30:50|4483.5|4477.5|4481.7|4475.7|4483.7|4477.7|4481.5|4475.5|34
1737570660000|2025-01-22 18:31:00|4481.2|4475.2|4482|4476|4482|4476|4481.2|4475.2|9
1737570670000|2025-01-22 18:31:10|4482.5|4476.5|4483|4477|4483|4477|4482.5|4476.5|6
1737570690000|2025-01-22 18:31:30|4482.7|4476.7|4482|4476|4482.8|4476.8|4482|4476|5
1737570700000|2025-01-22 18:31:40|4482.2|4476.2|4482|4476|4482.2|4476.2|4482|4476|1
1737570710000|2025-01-22 18:31:50|4482.2|4476.2|4480.4|4474.4|4482.2|4476.2|4479.2|4473.2|15
1737570720000|2025-01-22 18:32:00|4481.2|4475.2|4482.2|4476.2|4482.5|4476.5|4481|4475|12
1737570730000|2025-01-22 18:32:10|4482.5|4476.5|4483|4477|4483|4477|4482.2|4476.2|4
1737570740000|2025-01-22 18:32:20|4482.7|4476.7|4484.2|4478.2|4484.2|4478.2|4482.7|4476.7|11
1737570750000|2025-01-22 18:32:30|4486|4480|4484.9|4478.9|4486.2|4480.2|4484.9|4478.9|25
1737570760000|2025-01-22 18:32:40|4484.5|4478.5|4483.5|4477.5|4484.5|4478.5|4483.5|4477.5|1
1737570770000|2025-01-22 18:32:50|4482.7|4476.7|4482|4476|4482.7|4476.7|4482|4476|3
1737570790000|2025-01-22 18:33:10|4482.7|4476.7|4483.5|4477.5|4483.5|4477.5|4482.7|4476.7|24
1737570800000|2025-01-22 18:33:20|4483.7|4477.7|4483.5|4477.5|4483.7|4477.7|4483.5|4477.5|0
1737570810000|2025-01-22 18:33:30|4483.8|4477.8|4484|4478|4484|4478|4483.8|4477.8|6
1737570820000|2025-01-22 18:33:40|4484.5|4478.5|4484.2|4478.2|4484.5|4478.5|4484.2|4478.2|8
1737570830000|2025-01-22 18:33:50|4484|4478|4484.5|4478.5|4484.5|4478.5|4484|4478|1
1737570840000|2025-01-22 18:34:00|||||||||1
1737570850000|2025-01-22 18:34:10|4485|4479|4485|4479|4485|4479|4485|4479|0
1737570860000|2025-01-22 18:34:20|||||||||1
1737570880000|2025-01-22 18:34:40|4486.8|4480.8|4487|4481|4487|4481|4486.8|4480.8|2
1737570890000|2025-01-22 18:34:50|4487.5|4481.5|4487.2|4481.2|4488|4482|4487|4481|14
1737570900000|2025-01-22 18:35:00|4487|4481|4487|4481|4487.5|4481.5|4487|4481|5
1737570910000|2025-01-22 18:35:10|4487.2|4481.2|4487.2|4481.2|4488|4482|4487.2|4481.2|9
1737570920000|2025-01-22 18:35:20|||||||||2
1737570930000|2025-01-22 18:35:30|4487|4481|4486.2|4480.2|4487|4481|4486.2|4480.2|5
1737570940000|2025-01-22 18:35:40|4486|4480|4486.5|4480.5|4487|4481|4486|4480|4
1737570950000|2025-01-22 18:35:50|4486.2|4480.2|4486.2|4480.2|4486.5|4480.5|4486.2|4480.2|2
1737570960000|2025-01-22 18:36:00|4486|4480|4485.2|4479.2|4486.2|4480.2|4485|4479|5
1737570970000|2025-01-22 18:36:10|4485|4479|4485|4479|4485.2|4479.2|4485|4479|1
1737570980000|2025-01-22 18:36:20|4484.5|4478.5|4484.2|4478.2|4484.5|4478.5|4484|4478|27
1737570990000|2025-01-22 18:36:30|4484.5|4478.5|4485.5|4479.5|4485.5|4479.5|4484.5|4478.5|11
1737571000000|2025-01-22 18:36:40|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485|4479|10
1737571010000|2025-01-22 18:36:50|4485.5|4479.5|4487|4481|4487|4481|4485.5|4479.5|6
1737571020000|2025-01-22 18:37:00|4486.5|4480.5|4487|4481|4487.2|4481.2|4486.5|4480.5|7
1737571030000|2025-01-22 18:37:10|4486.2|4480.2|4486.2|4480.2|4486.5|4480.5|4486.2|4480.2|5
1737571040000|2025-01-22 18:37:20|4486|4480|4487.2|4481.2|4487.5|4481.5|4485.2|4479.2|13
1737571050000|2025-01-22 18:37:30|4487.5|4481.5|4487.5|4481.5|4488|4482|4487.5|4481.5|4
1737571060000|2025-01-22 18:37:40|4487.8|4481.8|4488.5|4482.5|4488.5|4482.5|4487.8|4481.8|7
1737571070000|2025-01-22 18:37:50|4488.2|4482.2|4485.2|4479.2|4489|4483|4484.2|4478.2|50
1737571080000|2025-01-22 18:38:00|4485|4479|4485.2|4479.2|4485.2|4479.2|4485|4479|17
1737571090000|2025-01-22 18:38:10|4485|4479|4485|4479|4485|4479|4485|4479|12
1737571100000|2025-01-22 18:38:20|4485.2|4479.2|4485|4479|4485.2|4479.2|4485|4479|8
1737571110000|2025-01-22 18:38:30|4484|4478|4482.5|4476.5|4484|4478|4482.5|4476.5|17
1737571120000|2025-01-22 18:38:40|4484.8|4478.8|4484.3|4478.3|4484.8|4478.8|4483.8|4477.8|263
1737571130000|2025-01-22 18:38:50|4484|4478|4485|4479|4485|4479|4483.5|4477.5|9
1737571140000|2025-01-22 18:39:00|4484.8|4478.8|4485|4479|4485.5|4479.5|4484.8|4478.8|7
1737571150000|2025-01-22 18:39:10|4485.3|4479.3|4485.5|4479.5|4485.5|4479.5|4484.8|4478.8|7
1737571160000|2025-01-22 18:39:20|4486.5|4480.5|4484.5|4478.5|4486.5|4480.5|4484.5|4478.5|6
1737571170000|2025-01-22 18:39:30|4484.8|4478.8|4484.8|4478.8|4485.5|4479.5|4484.8|4478.8|7
1737571180000|2025-01-22 18:39:40|4484.5|4478.5|4486|4480|4486|4480|4484.5|4478.5|11
1737571190000|2025-01-22 18:39:50|4485.8|4479.8|4486.5|4480.5|4486.5|4480.5|4485.5|4479.5|31
1737571200000|2025-01-22 18:40:00|4487|4481|4488.5|4482.5|4489|4483|4487|4481|27
1737571210000|2025-01-22 18:40:10|4488.8|4482.8|4489.5|4483.5|4489.5|4483.5|4488.3|4482.3|139
1737571220000|2025-01-22 18:40:20|4489.3|4483.3|4487.3|4481.3|4489.3|4483.3|4487.1|4481.1|18
1737571230000|2025-01-22 18:40:30|4486.6|4480.6|4487.3|4481.3|4487.3|4481.3|4486.6|4480.6|4
1737571240000|2025-01-22 18:40:40|4488.1|4482.1|4486.6|4480.6|4488.3|4482.3|4486.6|4480.6|30
1737571250000|2025-01-22 18:40:50|4487|4481|4486.3|4480.3|4487|4481|4486.3|4480.3|0
1737571260000|2025-01-22 18:41:00|4487.3|4481.3|4488.3|4482.3|4489.3|4483.3|4487.3|4481.3|60
1737571270000|2025-01-22 18:41:10|4487.6|4481.6|4486.3|4480.3|4487.8|4481.8|4486.3|4480.3|21
1737571280000|2025-01-22 18:41:20|4486.1|4480.1|4486.3|4480.3|4486.3|4480.3|4486.1|4480.1|1
1737571290000|2025-01-22 18:41:30|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|0
1737571300000|2025-01-22 18:41:40|4486.3|4480.3|4486.8|4480.8|4487.3|4481.3|4486.3|4480.3|11
1737571310000|2025-01-22 18:41:50|4486.3|4480.3|4487.1|4481.1|4487.1|4481.1|4486.3|4480.3|8
1737571320000|2025-01-22 18:42:00|4487.5|4481.5|4488.1|4482.1|4488.3|4482.3|4487.5|4481.5|25
1737571330000|2025-01-22 18:42:10|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|3
1737571340000|2025-01-22 18:42:20|4488.1|4482.1|4488.3|4482.3|4488.3|4482.3|4488.1|4482.1|30
1737571350000|2025-01-22 18:42:30|4488.1|4482.1|4486.3|4480.3|4488.1|4482.1|4486|4480|35
1737571360000|2025-01-22 18:42:40|4486.6|4480.6|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|10
1737571370000|2025-01-22 18:42:50|4487.3|4481.3|4487.3|4481.3|4488.3|4482.3|4486.5|4480.5|32
1737571380000|2025-01-22 18:43:00|4487|4481|4487|4481|4487|4481|4487|4481|4
1737571390000|2025-01-22 18:43:10|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|3
1737571400000|2025-01-22 18:43:20|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|11
1737571410000|2025-01-22 18:43:30|4486.5|4480.5|4486.3|4480.3|4486.5|4480.5|4486.3|4480.3|1
1737571420000|2025-01-22 18:43:40|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|9
1737571430000|2025-01-22 18:43:50|4486.6|4480.6|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|4
1737571440000|2025-01-22 18:44:00|4486.3|4480.3|4486.6|4480.6|4486.6|4480.6|4486.3|4480.3|5
1737571450000|2025-01-22 18:44:10|4486.3|4480.3|4486.6|4480.6|4487.1|4481.1|4486.3|4480.3|19
1737571460000|2025-01-22 18:44:20|4487.1|4481.1|4486.6|4480.6|4487.1|4481.1|4486.3|4480.3|6
1737571470000|2025-01-22 18:44:30|4486.3|4480.3|4486.3|4480.3|4486.8|4480.8|4486.3|4480.3|2
1737571480000|2025-01-22 18:44:40|4486.6|4480.6|4487.6|4481.6|4487.6|4481.6|4486.6|4480.6|40
1737571490000|2025-01-22 18:44:50|4487.8|4481.8|4488.1|4482.1|4488.3|4482.3|4487.1|4481.1|15
1737571500000|2025-01-22 18:45:00|4487.3|4481.3|4487.6|4481.6|4488.6|4482.6|4486.8|4480.8|54
1737571510000|2025-01-22 18:45:10|4487.3|4481.3|4485.8|4479.8|4487.6|4481.6|4484.5|4478.5|38
1737571520000|2025-01-22 18:45:20|4485.6|4479.6|4484.3|4478.3|4485.6|4479.6|4484.3|4478.3|6
1737571530000|2025-01-22 18:45:30|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|1
1737571540000|2025-01-22 18:45:40|4484.3|4478.3|4484.3|4478.3|4484.5|4478.5|4484.3|4478.3|0
1737571550000|2025-01-22 18:45:50|4484.5|4478.5|4484.3|4478.3|4484.5|4478.5|4484.3|4478.3|0
1737571560000|2025-01-22 18:46:00|4484.5|4478.5|4486.3|4480.3|4486.3|4480.3|4484.3|4478.3|16
1737571580000|2025-01-22 18:46:20|4485|4479|4485|4479|4485.3|4479.3|4484.8|4478.8|6
1737571590000|2025-01-22 18:46:30|4486|4480|4485.8|4479.8|4486.3|4480.3|4485.8|4479.8|22
1737571600000|2025-01-22 18:46:40|4485.6|4479.6|4484.5|4478.5|4486.3|4480.3|4484.3|4478.3|19
1737571610000|2025-01-22 18:46:50|4485.3|4479.3|4485.8|4479.8|4485.8|4479.8|4485.3|4479.3|3
1737571620000|2025-01-22 18:47:00|4486.1|4480.1|4486|4480|4486.3|4480.3|4486|4480|3
1737571630000|2025-01-22 18:47:10|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1737571640000|2025-01-22 18:47:20|4486.5|4480.5|4487.1|4481.1|4488.1|4482.1|4486.5|4480.5|100
1737571650000|2025-01-22 18:47:30|4486.8|4480.8|4488.3|4482.3|4488.3|4482.3|4486.8|4480.8|8
1737571660000|2025-01-22 18:47:40|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|32
1737571670000|2025-01-22 18:47:50|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.6|4480.6|12
1737571680000|2025-01-22 18:48:00|4486.3|4480.3|4485.8|4479.8|4486.3|4480.3|4485.8|4479.8|4
1737571690000|2025-01-22 18:48:10|4485.6|4479.6|4485.3|4479.3|4485.6|4479.6|4485.1|4479.1|8
1737571700000|2025-01-22 18:48:20|4485.8|4479.8|4486.1|4480.1|4486.1|4480.1|4485.5|4479.5|3
1737571710000|2025-01-22 18:48:30|4487.3|4481.3|4486.3|4480.3|4487.3|4481.3|4486.3|4480.3|6
1737571720000|2025-01-22 18:48:40|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|2
1737571730000|2025-01-22 18:48:50|4485.5|4479.5|4486.3|4480.3|4486.3|4480.3|4485.5|4479.5|14
1737571740000|2025-01-22 18:49:00|4485.8|4479.8|4485.8|4479.8|4486.3|4480.3|4485.5|4479.5|13
1737571750000|2025-01-22 18:49:10|4485.5|4479.5|4486.8|4480.8|4487.1|4481.1|4485.5|4479.5|50
1737571760000|2025-01-22 18:49:20|4487.1|4481.1|4485.6|4479.6|4487.1|4481.1|4485.3|4479.3|16
1737571770000|2025-01-22 18:49:30|4485.3|4479.3|4485.3|4479.3|4485.6|4479.6|4485.3|4479.3|1
1737571780000|2025-01-22 18:49:40|4485.1|4479.1|4485.3|4479.3|4485.3|4479.3|4485.1|4479.1|2
1737571800000|2025-01-22 18:50:00|4485.6|4479.6|4485.8|4479.8|4486.3|4480.3|4485.6|4479.6|3
1737571810000|2025-01-22 18:50:10|4486.1|4480.1|4484.8|4478.8|4486.3|4480.3|4484.8|4478.8|39
1737571820000|2025-01-22 18:50:20|||||||||3
1737571830000|2025-01-22 18:50:30|4484.3|4478.3|4485|4479|4486.1|4480.1|4484.1|4478.1|21
1737571840000|2025-01-22 18:50:40|4485.3|4479.3|4485.1|4479.1|4486.1|4480.1|4485.1|4479.1|8
1737571850000|2025-01-22 18:50:50|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|3
1737571860000|2025-01-22 18:51:00|4485|4479|4485.3|4479.3|4485.3|4479.3|4484.8|4478.8|11
1737571870000|2025-01-22 18:51:10|4485.1|4479.1|4485.3|4479.3|4485.3|4479.3|4485.1|4479.1|2
1737571880000|2025-01-22 18:51:20|4485.5|4479.5|4484.3|4478.3|4485.5|4479.5|4484.3|4478.3|17
1737571890000|2025-01-22 18:51:30|4484.1|4478.1|4484.3|4478.3|4484.5|4478.5|4484|4478|11
1737571900000|2025-01-22 18:51:40|4484.5|4478.5|4485.8|4479.8|4485.8|4479.8|4484.3|4478.3|6
1737571920000|2025-01-22 18:52:00|||||||||8
1737571930000|2025-01-22 18:52:10|4485.6|4479.6|4485.3|4479.3|4485.6|4479.6|4485.3|4479.3|2
1737571940000|2025-01-22 18:52:20|4485.6|4479.6|4485.8|4479.8|4485.8|4479.8|4485.6|4479.6|2
1737571950000|2025-01-22 18:52:30|4485.6|4479.6|4485.8|4479.8|4486.1|4480.1|4485.6|4479.6|16
1737571960000|2025-01-22 18:52:40|4485.6|4479.6|4485.8|4479.8|4485.8|4479.8|4485.6|4479.6|5
1737571970000|2025-01-22 18:52:50|4485.6|4479.6|4485.3|4479.3|4485.6|4479.6|4485.3|4479.3|2
1737571980000|2025-01-22 18:53:00|4485.1|4479.1|4484.1|4478.1|4485.6|4479.6|4483.8|4477.8|16
1737571990000|2025-01-22 18:53:10|4484.4|4478.4|4479.6|4473.6|4484.8|4478.8|4478.8|4472.8|107
1737572000000|2025-01-22 18:53:20|4479.3|4473.3|4479.1|4473.1|4479.6|4473.6|4479.1|4473.1|5
1737572010000|2025-01-22 18:53:30|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|24
1737572020000|2025-01-22 18:53:40|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|13
1737572030000|2025-01-22 18:53:50|4479.6|4473.6|4479.8|4473.8|4480|4474|4479.6|4473.6|1
1737572040000|2025-01-22 18:54:00|4479.3|4473.3|4480.6|4474.6|4480.6|4474.6|4479.1|4473.1|24
1737572050000|2025-01-22 18:54:10|4480.1|4474.1|4478.1|4472.1|4480.9|4474.3|4477.1|4470.9|135
1737572060000|2025-01-22 18:54:20|4478.3|4472.3|4477.3|4471.3|4478.6|4472.6|4477.3|4471.3|23
1737572070000|2025-01-22 18:54:30|||||||||1
1737572080000|2025-01-22 18:54:40|4477.1|4471.1|4477.3|4471.3|4477.3|4471.3|4476.6|4470.6|49
1737572090000|2025-01-22 18:54:50|4477.1|4471.1|4477.6|4471.6|4477.6|4471.6|4475.1|4469.1|32
1737572100000|2025-01-22 18:55:00|4478.1|4472.1|4478.8|4472.8|4478.8|4472.8|4477.8|4471.8|7
1737572110000|2025-01-22 18:55:10|4479.1|4473.1|4479.6|4473.6|4479.8|4473.8|4479.1|4473.1|3
1737572120000|2025-01-22 18:55:20|4479.8|4473.8|4479.6|4473.6|4479.8|4473.8|4479.3|4473.3|4
1737572130000|2025-01-22 18:55:30|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|3
1737572140000|2025-01-22 18:55:40|4479.1|4473.1|4479.3|4473.3|4479.3|4473.3|4479.1|4473.1|4
1737572150000|2025-01-22 18:55:50|4479.1|4473.1|4479.3|4473.3|4479.6|4473.6|4479.1|4473.1|5
1737572160000|2025-01-22 18:56:00|4479.6|4473.6|4479.1|4473.1|4479.6|4473.6|4478.8|4472.8|11
1737572170000|2025-01-22 18:56:10|4479.3|4473.3|4478.8|4472.8|4479.6|4473.6|4478.8|4472.8|5
1737572180000|2025-01-22 18:56:20|||||||||1
1737572190000|2025-01-22 18:56:30|4478.6|4472.6|4478.3|4472.3|4478.6|4472.6|4478.3|4472.3|1
1737572200000|2025-01-22 18:56:40|4478.6|4472.6|4478|4472|4478.6|4472.6|4478|4472|5
1737572210000|2025-01-22 18:56:50|4478.3|4472.3|4478.6|4472.6|4478.6|4472.6|4478.3|4472.3|5
1737572220000|2025-01-22 18:57:00|4479|4473|4478.8|4472.8|4479|4473|4478.6|4472.6|0
1737572230000|2025-01-22 18:57:10|4478|4472|4476.3|4470.3|4478|4472|4476.2|4470.2|10
1737572240000|2025-01-22 18:57:20|4475.8|4469.8|4475.5|4469.5|4476.8|4470.8|4475.5|4469.5|11
1737572250000|2025-01-22 18:57:30|4475.2|4469.2|4475.8|4469.8|4475.8|4469.8|4474.8|4468.8|3
1737572260000|2025-01-22 18:57:40|4476|4470|4475.8|4469.8|4476|4470|4475.3|4469.3|8
1737572270000|2025-01-22 18:57:50|4475.6|4469.6|4475.8|4469.8|4475.8|4469.8|4475.6|4469.6|0
1737572280000|2025-01-22 18:58:00|4476.1|4470.1|4476.6|4470.6|4476.6|4470.6|4476.1|4470.1|7
1737572290000|2025-01-22 18:58:10|4476.1|4470.1|4476.1|4470.1|4476.1|4470.1|4475.8|4469.8|6
1737572300000|2025-01-22 18:58:20|4476.6|4470.6|4476.1|4470.1|4476.6|4470.6|4475|4469|14
1737572310000|2025-01-22 18:58:30|4475.8|4469.8|4477|4471|4477.3|4471.3|4475.8|4469.8|6
1737572320000|2025-01-22 18:58:40|4477.3|4471.3|4477.8|4471.8|4477.8|4471.8|4477|4471|2
1737572330000|2025-01-22 18:58:50|4477.6|4471.6|4478.1|4472.1|4478.1|4472.1|4477.6|4471.6|0
1737572340000|2025-01-22 18:59:00|4478.3|4472.3|4477.6|4471.6|4478.3|4472.3|4477.6|4471.6|0
1737572350000|2025-01-22 18:59:10|4477.3|4471.3|4476.3|4470.3|4477.3|4471.3|4476.3|4470.3|8
1737572360000|2025-01-22 18:59:20|4476|4470|4476.8|4470.8|4476.8|4470.8|4476|4470|2
1737572370000|2025-01-22 18:59:30|4476.6|4470.6|4477.6|4471.6|4477.6|4471.6|4476.6|4470.6|5
1737572380000|2025-01-22 18:59:40|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4
1737572390000|2025-01-22 18:59:50|4476.6|4470.6|4476.3|4470.3|4477|4471|4475.8|4469.8|10
1737572400000|2025-01-22 19:00:00|4476.6|4470.6|4475.8|4469.8|4476.8|4470.8|4475.8|4469.8|11
1737572410000|2025-01-22 19:00:10|4475.6|4469.6|4475.3|4469.3|4475.8|4469.8|4475.3|4469.3|20
1737572420000|2025-01-22 19:00:20|4475.5|4469.5|4476.3|4470.3|4476.5|4470.5|4475.5|4469.5|15
1737572430000|2025-01-22 19:00:30|4475.8|4469.8|4476.8|4470.8|4476.8|4470.8|4475.8|4469.8|2
1737572440000|2025-01-22 19:00:40|4477.1|4471.1|4476.6|4470.6|4479.3|4473.3|4476.6|4470.6|54
1737572450000|2025-01-22 19:00:50|4476.8|4470.8|4479.5|4473.5|4479.8|4473.8|4476.3|4470.3|18
1737572460000|2025-01-22 19:01:00|4479.3|4473.3|4477.3|4471.3|4479.3|4473.3|4477|4471|27
1737572470000|2025-01-22 19:01:10|4477|4471|4475.3|4469.3|4477|4471|4475.3|4469.3|4
1737572480000|2025-01-22 19:01:20|4475.5|4469.5|4475|4469|4475.5|4469.5|4475|4469|2
1737572490000|2025-01-22 19:01:30|||||||||2
1737572500000|2025-01-22 19:01:40|4474|4468|4472.8|4466.8|4474|4468|4472.8|4466.8|17
1737572510000|2025-01-22 19:01:50|4472.1|4466.1|4471.3|4465.3|4472.8|4466.8|4471.1|4465.1|11
1737572520000|2025-01-22 19:02:00|4471.6|4465.6|4470.3|4464.3|4471.8|4465.8|4470.3|4464.3|14
1737572530000|2025-01-22 19:02:10|4470.6|4464.6|4471.8|4465.8|4471.8|4465.8|4470.6|4464.6|5
1737572540000|2025-01-22 19:02:20|4472.1|4466.1|4472|4466|4472.8|4466.8|4471.5|4465.5|18
1737572550000|2025-01-22 19:02:30|4472.5|4466.5|4470.8|4464.8|4472.8|4466.8|4470.8|4464.8|19
1737572560000|2025-01-22 19:02:40|4471.3|4465.3|4471.1|4465.1|4472.1|4466.1|4470.8|4464.8|29
1737572570000|2025-01-22 19:02:50|4471.3|4465.3|4471.8|4465.8|4471.8|4465.8|4470.1|4464.1|23
1737572580000|2025-01-22 19:03:00|4471.3|4465.3|4471|4465|4471.3|4465.3|4471|4465|19
1737572590000|2025-01-22 19:03:10|4470.5|4464.5|4468.8|4462.8|4470.8|4464.8|4468.8|4462.8|21
1737572600000|2025-01-22 19:03:20|4468.5|4462.5|4468.8|4462.8|4468.8|4462.8|4468.5|4462.5|7
1737572610000|2025-01-22 19:03:30|4469|4463|4467|4461|4469|4463|4467|4461|15
1737572620000|2025-01-22 19:03:40|4466.6|4460.6|4464|4458|4466.6|4460.6|4464|4458|23
1737572630000|2025-01-22 19:03:50|4465.3|4459.3|4463.6|4457.6|4465.3|4459.3|4463.6|4457.6|11
1737572640000|2025-01-22 19:04:00|4463.8|4457.8|4459.3|4453.3|4463.8|4457.8|4459.2|4453.2|28
1737572650000|2025-01-22 19:04:10|4459.6|4453.6|4454.2|4448.2|4459.6|4453.6|4453.2|4447.2|90
1737572660000|2025-01-22 19:04:20|4454.5|4448.5|4455.2|4449.2|4455.5|4449.5|4454.5|4448.5|4
1737572670000|2025-01-22 19:04:30|4454.2|4448.2|4454.2|4448.2|4454.4|4448.4|4453.2|4447.2|20
1737572680000|2025-01-22 19:04:40|4454.8|4448.8|4458.2|4452.2|4458.2|4452.2|4454.8|4448.8|12
1737572690000|2025-01-22 19:04:50|4457.5|4451.5|4460|4454|4460|4454|4457.5|4451.5|18
1737572700000|2025-01-22 19:05:00|4460.2|4454.2|4464.1|4458.1|4464.6|4458.6|4460.2|4454.2|44
1737572710000|2025-01-22 19:05:10|4458|4452|4453.5|4447.5|4458|4452|4453.5|4447.5|14
1737572720000|2025-01-22 19:05:20|4454.8|4448.8|4456|4450|4456.5|4450.5|4454|4448|23
1737572730000|2025-01-22 19:05:30|4456.5|4450.5|4454.8|4448.8|4456.5|4450.5|4453|4447|26
1737572740000|2025-01-22 19:05:40|4454.5|4448.5|4452.5|4446.5|4454.5|4448.5|4451.5|4445.5|46
1737572750000|2025-01-22 19:05:50|4452.2|4446.2|4452|4446|4452.2|4446.2|4452|4446|0
1737572760000|2025-01-22 19:06:00|4452.2|4446.2|4453|4447|4454.2|4448.2|4452.2|4446.2|168
1737572770000|2025-01-22 19:06:10|4454.5|4448.5|4455|4449|4455.8|4449.8|4452.2|4446.2|52
1737572780000|2025-01-22 19:06:20|4454.4|4448.4|4455.2|4449.2|4456.2|4450.2|4453.2|4447.2|15
1737572790000|2025-01-22 19:06:30|4455.7|4449.7|4456.2|4450.2|4457.2|4451.2|4455.7|4449.7|10
1737572800000|2025-01-22 19:06:40|4456.5|4450.5|4455.2|4449.2|4456.9|4450.9|4455.2|4449.2|32
1737572810000|2025-01-22 19:06:50|4454.7|4448.7|4454.2|4448.2|4455.2|4449.2|4454.2|4448.2|26
1737572820000|2025-01-22 19:07:00|4454.5|4448.5|4462.1|4456.1|4462.3|4456.3|4454.5|4448.5|204
1737572830000|2025-01-22 19:07:10|4462.3|4456.3|4466.1|4460.1|4466.1|4460.1|4461.8|4455.8|88
1737572840000|2025-01-22 19:07:20|4466.3|4460.3|4466.1|4460.1|4466.3|4460.3|4465.1|4459.1|25
1737572850000|2025-01-22 19:07:30|4465.8|4459.8|4465.3|4459.3|4466.1|4460.1|4465.1|4459.1|19
1737572860000|2025-01-22 19:07:40|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|25
1737572870000|2025-01-22 19:07:50|4465.3|4459.3|4465.1|4459.1|4465.3|4459.3|4465.1|4459.1|4
1737572880000|2025-01-22 19:08:00|4465.3|4459.3|4466.6|4460.6|4467.1|4461.1|4465.3|4459.3|52
1737572890000|2025-01-22 19:08:10|4467.1|4461.1|4466.8|4460.8|4467.3|4461.3|4466.6|4460.6|11
1737572900000|2025-01-22 19:08:20|4467.1|4461.1|4466.1|4460.1|4467.1|4461.1|4466.1|4460.1|1
1737572910000|2025-01-22 19:08:30|4466.3|4460.3|4465.1|4459.1|4466.3|4460.3|4464.3|4458.3|20
1737572920000|2025-01-22 19:08:40|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4465.3|4459.3|7
1737572930000|2025-01-22 19:08:50|4465.3|4459.3|4464.8|4458.8|4465.6|4459.6|4464.3|4458.3|6
1737572940000|2025-01-22 19:09:00|4464.6|4458.6|4466.1|4460.1|4466.3|4460.3|4464.6|4458.6|11
1737572950000|2025-01-22 19:09:10|4465.6|4459.6|4466.1|4460.1|4466.6|4460.6|4465.6|4459.6|11
1737572960000|2025-01-22 19:09:20|4465.6|4459.6|4463.8|4457.8|4465.6|4459.6|4463.8|4457.8|8
1737572970000|2025-01-22 19:09:30|4463.6|4457.6|4463.1|4457.1|4464.6|4458.6|4463.1|4457.1|19
1737572980000|2025-01-22 19:09:40|4462.6|4456.6|4462.6|4456.6|4463.6|4457.6|4461.6|4455.6|63
1737572990000|2025-01-22 19:09:50|4462.8|4456.8|4462.6|4456.6|4462.8|4456.8|4462.6|4456.6|3
1737573000000|2025-01-22 19:10:00|4461.3|4455.3|4460.6|4454.6|4461.3|4455.3|4460.6|4454.6|4
1737573010000|2025-01-22 19:10:10|4460.3|4454.3|4460.6|4454.6|4460.6|4454.6|4458.8|4452.8|74
1737573020000|2025-01-22 19:10:20|||||||||1
1737573030000|2025-01-22 19:10:30|4460.3|4454.3|4460.6|4454.6|4460.8|4454.8|4459.6|4453.6|20
1737573040000|2025-01-22 19:10:40|4460.8|4454.8|4461.6|4455.6|4461.6|4455.6|4460.6|4454.6|12
1737573050000|2025-01-22 19:10:50|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|9
1737573060000|2025-01-22 19:11:00|4462.1|4456.1|4462.6|4456.6|4462.6|4456.6|4462.1|4456.1|15
1737573070000|2025-01-22 19:11:10|4462.3|4456.3|4461.6|4455.6|4462.6|4456.6|4461.6|4455.6|13
1737573080000|2025-01-22 19:11:20|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|10
1737573090000|2025-01-22 19:11:30|4461.6|4455.6|4460.6|4454.6|4461.6|4455.6|4460.6|4454.6|16
1737573100000|2025-01-22 19:11:40|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.3|4453.3|5
1737573110000|2025-01-22 19:11:50|4459.6|4453.6|4459.6|4453.6|4459.8|4453.8|4459.6|4453.6|6
1737573120000|2025-01-22 19:12:00|4460.6|4454.6|4461.1|4455.1|4461.6|4455.6|4460.6|4454.6|10
1737573130000|2025-01-22 19:12:10|4460.8|4454.8|4461.1|4455.1|4462.6|4456.6|4460.8|4454.8|17
1737573140000|2025-01-22 19:12:20|4460.8|4454.8|4460.6|4454.6|4461.6|4455.6|4460.6|4454.6|19
1737573150000|2025-01-22 19:12:30|4460.8|4454.8|4460.6|4454.6|4460.8|4454.8|4460.6|4454.6|5
1737573160000|2025-01-22 19:12:40|4460.8|4454.8|4459.1|4453.1|4460.8|4454.8|4459.1|4453.1|17
1737573170000|2025-01-22 19:12:50|4459.6|4453.6|4459.8|4453.8|4459.8|4453.8|4458.6|4452.6|15
1737573180000|2025-01-22 19:13:00|4459.6|4453.6|4463.6|4457.6|4464.6|4458.6|4456.6|4450.6|198
1737573190000|2025-01-22 19:13:10|4463.3|4457.3|4461.6|4455.6|4463.3|4457.3|4461.6|4455.6|53
1737573200000|2025-01-22 19:13:20|4461.3|4455.3|4461.6|4455.6|4462.6|4456.6|4461.1|4455.1|36
1737573210000|2025-01-22 19:13:30|4462.3|4456.3|4462.6|4456.6|4463.8|4457.8|4461.6|4455.6|281
1737573220000|2025-01-22 19:13:40|4462.1|4456.1|4460.3|4454.3|4462.1|4456.1|4460.1|4454.1|44
1737573230000|2025-01-22 19:13:50|4460.1|4454.1|4460.1|4454.1|4460.3|4454.3|4459.1|4453.1|33
1737573240000|2025-01-22 19:14:00|4459.6|4453.6|4459.6|4453.6|4461.3|4455.3|4458.6|4452.6|122
1737573250000|2025-01-22 19:14:10|4461.3|4455.3|4461.6|4455.6|4461.6|4455.6|4460.6|4454.6|43
1737573260000|2025-01-22 19:14:20|4462.3|4456.3|4463.1|4457.1|4463.6|4457.6|4462.1|4456.1|82
1737573270000|2025-01-22 19:14:30|4462.6|4456.6|4464.1|4458.1|4464.3|4458.3|4462.1|4456.1|219
1737573280000|2025-01-22 19:14:40|4464.3|4458.3|4463.1|4457.1|4464.3|4458.3|4463.1|4457.1|110
1737573290000|2025-01-22 19:14:50|4462.6|4456.6|4462.1|4456.1|4463.1|4457.1|4461.1|4455.1|197
1737573300000|2025-01-22 19:15:00|4461.6|4455.6|4463.1|4457.1|4463.1|4457.1|4461.3|4455.3|81
1737573310000|2025-01-22 19:15:10|4463.3|4457.3|4465.1|4459.1|4465.3|4459.3|4463.3|4457.3|90
1737573320000|2025-01-22 19:15:20|4464.6|4458.6|4463.6|4457.6|4464.6|4458.6|4463.6|4457.6|5
1737573330000|2025-01-22 19:15:30|4464.1|4458.1|4463.6|4457.6|4464.6|4458.6|4463.6|4457.6|29
1737573340000|2025-01-22 19:15:40|4463.3|4457.3|4462.1|4456.1|4463.3|4457.3|4462.1|4456.1|20
1737573350000|2025-01-22 19:15:50|4461.8|4455.8|4459.3|4453.3|4462.6|4456.6|4459.3|4453.3|38
1737573360000|2025-01-22 19:16:00|4459.6|4453.6|4463.3|4457.3|4463.6|4457.6|4459.6|4453.6|15
1737573370000|2025-01-22 19:16:10|4463.6|4457.6|4466.1|4460.1|4466.1|4460.1|4463.6|4457.6|28
1737573380000|2025-01-22 19:16:20|4465.8|4459.8|4466.1|4460.1|4466.1|4460.1|4465.8|4459.8|0
1737573390000|2025-01-22 19:16:30|4466.3|4460.3|4468.1|4462.1|4468.1|4462.1|4466.3|4460.3|10
1737573400000|2025-01-22 19:16:40|4469.1|4463.1|4470.3|4464.3|4470.3|4464.3|4469.1|4463.1|17
1737573410000|2025-01-22 19:16:50|4470.1|4464.1|4469.3|4463.3|4470.3|4464.3|4469.3|4463.3|12
1737573420000|2025-01-22 19:17:00|4469.1|4463.1|4469.6|4463.6|4470.3|4464.3|4469.1|4463.1|26
1737573430000|2025-01-22 19:17:10|4469.3|4463.3|4468.8|4462.8|4469.3|4463.3|4468.6|4462.6|3
1737573440000|2025-01-22 19:17:20|4469.1|4463.1|4469.3|4463.3|4469.3|4463.3|4469.1|4463.1|0
1737573450000|2025-01-22 19:17:30|4469.6|4463.6|4469.1|4463.1|4469.6|4463.6|4469.1|4463.1|0
1737573460000|2025-01-22 19:17:40|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|0
1737573470000|2025-01-22 19:17:50|4469.1|4463.1|4468.3|4462.3|4469.6|4463.6|4468.3|4462.3|77
1737573480000|2025-01-22 19:18:00|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|0
1737573490000|2025-01-22 19:18:10|||||||||1
1737573500000|2025-01-22 19:18:20|4468.3|4462.3|4468.6|4462.6|4468.6|4462.6|4468.3|4462.3|1
1737573510000|2025-01-22 19:18:30|||||||||11
1737573520000|2025-01-22 19:18:40|4468.3|4462.3|4468.6|4462.6|4468.6|4462.6|4468.3|4462.3|1
1737573530000|2025-01-22 19:18:50|4467.8|4461.8|4468.6|4462.6|4468.6|4462.6|4467.3|4461.3|6
1737573540000|2025-01-22 19:19:00|||||||||1
1737573550000|2025-01-22 19:19:10|4468.1|4462.1|4467.6|4461.6|4468.1|4462.1|4466.3|4460.3|14
1737573560000|2025-01-22 19:19:20|4467.1|4461.1|4467.6|4461.6|4467.6|4461.6|4467.1|4461.1|7
1737573570000|2025-01-22 19:19:30|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|11
1737573580000|2025-01-22 19:19:40|||||||||10
1737573590000|2025-01-22 19:19:50|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4468.6|4462.6|21
1737594000000|2025-01-23 01:00:00|4468.8|4462.8|4477.2|4471.2|4477.2|4471.2|4466.9|4460.9|49
1737594010000|2025-01-23 01:00:10|4476.3|4470.3|4473|4467|4477.2|4471.2|4472.8|4466.8|14
1737594020000|2025-01-23 01:00:20|4472.7|4466.7|4475.8|4469.8|4475.8|4469.8|4472.5|4466.5|8
1737594030000|2025-01-23 01:00:30|4475.5|4469.5|4473.5|4467.5|4476.5|4470.5|4472.8|4466.8|4
1737594040000|2025-01-23 01:00:40|4472.8|4466.8|4473.2|4467.2|4473.8|4467.8|4472.5|4466.5|4
1737594050000|2025-01-23 01:00:50|4474|4468|4472.3|4466.3|4474.8|4468.8|4472.3|4466.3|12
1737594060000|2025-01-23 01:01:00|4472.5|4466.5|4467.5|4461.5|4473.8|4467.8|4467.5|4461.5|15
1737594070000|2025-01-23 01:01:10|4467.2|4461.2|4462.5|4456.5|4467.8|4461.8|4462.5|4456.5|11
1737594080000|2025-01-23 01:01:20|4462.3|4456.3|4463|4457|4463|4457|4462.3|4456.3|26
1737594090000|2025-01-23 01:01:30|4460.2|4454.2|4454.5|4448.5|4460.2|4454.2|4453.8|4447.8|123
1737594100000|2025-01-23 01:01:40|4453.9|4447.9|4453.2|4447.2|4453.9|4447.9|4453|4447|3
1737594110000|2025-01-23 01:01:50|4454.5|4448.5|4455|4449|4455.5|4449.5|4454.5|4448.5|2
1737594120000|2025-01-23 01:02:00|4454.8|4448.8|4458.8|4452.8|4459.8|4453.8|4454.5|4448.5|22
1737594130000|2025-01-23 01:02:10|4458.5|4452.5|4453.8|4447.8|4458.5|4452.5|4453.5|4447.5|1
1737594140000|2025-01-23 01:02:20|4453.5|4447.5|4451.3|4445.3|4453.5|4447.5|4451.2|4445.2|7
1737594150000|2025-01-23 01:02:30|4451.8|4445.8|4452|4446|4452.8|4446.8|4451.8|4445.8|42
1737594160000|2025-01-23 01:02:40|4452.3|4446.3|4452|4446|4452.3|4446.3|4452|4446|0
1737594170000|2025-01-23 01:02:50|4451.8|4445.8|4451.7|4445.7|4451.8|4445.8|4451|4445|2
1737594180000|2025-01-23 01:03:00|4452|4446|4452.6|4446.6|4452.8|4446.8|4451.8|4445.8|3
1737594190000|2025-01-23 01:03:10|4452|4446|4455.8|4449.8|4455.8|4449.8|4452|4446|14
1737594200000|2025-01-23 01:03:20|4455.6|4449.6|4455.8|4449.8|4455.8|4449.8|4454.8|4448.8|4
1737594210000|2025-01-23 01:03:30|4456|4450|4456.5|4450.5|4456.5|4450.5|4456|4450|1
1737594220000|2025-01-23 01:03:40|4457|4451|4457.8|4451.8|4457.8|4451.8|4457|4451|2
1737594240000|2025-01-23 01:04:00|4458.8|4452.8|4460|4454|4460.8|4454.8|4458.8|4452.8|5
1737594250000|2025-01-23 01:04:10|4460.3|4454.3|4460.8|4454.8|4461.3|4455.3|4460.3|4454.3|2
1737594270000|2025-01-23 01:04:30|4461.3|4455.3|4462.5|4456.5|4462.5|4456.5|4461.3|4455.3|0
1737594280000|2025-01-23 01:04:40|4462.3|4456.3|4461.3|4455.3|4463.3|4457.3|4461.3|4455.3|4
1737594290000|2025-01-23 01:04:50|4462|4456|4460.8|4454.8|4462|4456|4460.8|4454.8|1
1737594300000|2025-01-23 01:05:00|4461.5|4455.5|4461|4455|4461.7|4455.7|4460.8|4454.8|2
1737594310000|2025-01-23 01:05:10|4460.7|4454.7|4460.5|4454.5|4461|4455|4460.5|4454.5|5
1737594320000|2025-01-23 01:05:20|4461|4455|4461|4455|4461|4455|4461|4455|1
1737594330000|2025-01-23 01:05:30|4460.5|4454.5|4461|4455|4461|4455|4460.5|4454.5|1
1737594340000|2025-01-23 01:05:40|4460.8|4454.8|4461.2|4455.2|4461.5|4455.5|4460.8|4454.8|0
1737594350000|2025-01-23 01:05:50|4461.5|4455.5|4463.2|4457.2|4463.5|4457.5|4461.5|4455.5|4
1737594360000|2025-01-23 01:06:00|4463|4457|4463.5|4457.5|4463.5|4457.5|4463|4457|2
1737594370000|2025-01-23 01:06:10|4464|4458|4464|4458|4464|4458|4464|4458|1
1737594380000|2025-01-23 01:06:20|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463|4457|0
1737594390000|2025-01-23 01:06:30|4463.2|4457.2|4463|4457|4463.5|4457.5|4463|4457|0
1737594400000|2025-01-23 01:06:40|4463.2|4457.2|4464|4458|4464.5|4458.5|4463.2|4457.2|18
1737594410000|2025-01-23 01:06:50|4464.5|4458.5|4464.5|4458.5|4465.5|4459.5|4464.5|4458.5|5
1737594420000|2025-01-23 01:07:00|4464.7|4458.7|4465.5|4459.5|4465.5|4459.5|4464.5|4458.5|0
1737594440000|2025-01-23 01:07:20|4466.5|4460.5|4468|4462|4468|4462|4466.5|4460.5|2
1737594450000|2025-01-23 01:07:30|4468.3|4462.3|4468.5|4462.5|4469|4463|4468.2|4462.2|1
1737594460000|2025-01-23 01:07:40|4468.8|4462.8|4468.5|4462.5|4468.8|4462.8|4468.5|4462.5|2
1737594470000|2025-01-23 01:07:50|4468.8|4462.8|4472|4466|4472|4466|4468.8|4462.8|7
1737594480000|2025-01-23 01:08:00|4471.8|4465.8|4471|4465|4471.8|4465.8|4471|4465|2
1737594490000|2025-01-23 01:08:10|4471.3|4465.3|4472.5|4466.5|4472.5|4466.5|4471.3|4465.3|1
1737594500000|2025-01-23 01:08:20|4473.2|4467.2|4473|4467|4474.7|4468.7|4472.8|4466.8|2
1737594510000|2025-01-23 01:08:30|4472.7|4466.7|4474.5|4468.5|4474.5|4468.5|4472.5|4466.5|2
1737594520000|2025-01-23 01:08:40|4474.2|4468.2|4474.6|4468.6|4475.7|4469.7|4474|4468|1
1737594530000|2025-01-23 01:08:50|4474.7|4468.7|4474.8|4468.8|4475|4469|4474.3|4468.3|0
1737594540000|2025-01-23 01:09:00|4473.8|4467.8|4473.8|4467.8|4474.8|4468.8|4473.8|4467.8|1
1737594550000|2025-01-23 01:09:10|4474|4468|4475.2|4469.2|4475.2|4469.2|4473.8|4467.8|0
1737594560000|2025-01-23 01:09:20|4474.8|4468.8|4474.6|4468.6|4474.8|4468.8|4474.5|4468.5|1
1737594570000|2025-01-23 01:09:30|4471.7|4465.7|4472.5|4466.5|4472.5|4466.5|4471|4465|4
1737594580000|2025-01-23 01:09:40|4472.3|4466.3|4472|4466|4472.3|4466.3|4472|4466|2
1737594590000|2025-01-23 01:09:50|4472.3|4466.3|4471.5|4465.5|4472.8|4466.8|4471.5|4465.5|1
1737594600000|2025-01-23 01:10:00|4471.3|4465.3|4468.8|4462.8|4471.3|4465.3|4468.8|4462.8|3
1737594610000|2025-01-23 01:10:10|4468.5|4462.5|4467.8|4461.8|4468.5|4462.5|4467.8|4461.8|1
1737594620000|2025-01-23 01:10:20|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|0
1737594630000|2025-01-23 01:10:30|4468|4462|4469.2|4463.2|4469.2|4463.2|4468|4462|5
1737594640000|2025-01-23 01:10:40|4469|4463|4468.5|4462.5|4469|4463|4468.5|4462.5|0
1737594650000|2025-01-23 01:10:50|4468.7|4462.7|4469|4463|4469.2|4463.2|4468.7|4462.7|1
1737594660000|2025-01-23 01:11:00|4469.2|4463.2|4470.5|4464.5|4471|4465|4469.2|4463.2|8
1737594670000|2025-01-23 01:11:10|||||||||1
1737594680000|2025-01-23 01:11:20|||||||||2
1737594700000|2025-01-23 01:11:40|4471.1|4465.1|4471.5|4465.5|4471.5|4465.5|4471.1|4465.1|1
1737594710000|2025-01-23 01:11:50|4470.5|4464.5|4470.3|4464.3|4470.5|4464.5|4470.3|4464.3|2
1737594720000|2025-01-23 01:12:00|4470.5|4464.5|4469.5|4463.5|4470.5|4464.5|4469.3|4463.3|1
1737594730000|2025-01-23 01:12:10|4469.1|4463.1|4467|4461|4469.1|4463.1|4466.8|4460.8|1
1737594750000|2025-01-23 01:12:30|4467.3|4461.3|4467.5|4461.5|4467.5|4461.5|4467.3|4461.3|0
1737594760000|2025-01-23 01:12:40|4467.2|4461.2|4467|4461|4467.2|4461.2|4467|4461|0
1737594780000|2025-01-23 01:13:00|4467.5|4461.5|4468.2|4462.2|4468.5|4462.5|4467.5|4461.5|1
1737594790000|2025-01-23 01:13:10|4468.5|4462.5|4471|4465|4471|4465|4468.5|4462.5|67
1737594810000|2025-01-23 01:13:30|4471.3|4465.3|4472|4466|4472|4466|4471|4465|1
1737594820000|2025-01-23 01:13:40|4472.6|4466.6|4472.5|4466.5|4472.6|4466.6|4472.5|4466.5|0
1737594830000|2025-01-23 01:13:50|4472.3|4466.3|4472|4466|4472.3|4466.3|4472|4466|0
1737594840000|2025-01-23 01:14:00|4471.5|4465.5|4472.8|4466.8|4472.8|4466.8|4471.5|4465.5|0
1737594850000|2025-01-23 01:14:10|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1737594860000|2025-01-23 01:14:20|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|1
1737594870000|2025-01-23 01:14:30|4472|4466|4472|4466|4472|4466|4471.5|4465.5|1
1737594880000|2025-01-23 01:14:40|4472.8|4466.8|4472.5|4466.5|4472.8|4466.8|4472.5|4466.5|0
1737594890000|2025-01-23 01:14:50|4471.8|4465.8|4472|4466|4472|4466|4471.8|4465.8|2
1737594900000|2025-01-23 01:15:00|4471.8|4465.8|4470.5|4464.5|4472.5|4466.5|4470.5|4464.5|5
1737594910000|2025-01-23 01:15:10|4472|4466|4471.5|4465.5|4472|4466|4471.5|4465.5|1
1737594920000|2025-01-23 01:15:20|4472|4466|4469.8|4463.8|4472|4466|4469.8|4463.8|7
1737594930000|2025-01-23 01:15:30|4468.5|4462.5|4468.5|4462.5|4468.8|4462.8|4467.8|4461.8|4
1737594940000|2025-01-23 01:15:40|4468.6|4462.6|4468.8|4462.8|4468.8|4462.8|4468.6|4462.6|0
1737594950000|2025-01-23 01:15:50|4469|4463|4468.8|4462.8|4469|4463|4468.8|4462.8|0
1737594960000|2025-01-23 01:16:00|4468.1|4462.1|4465.3|4459.3|4468.1|4462.1|4465.3|4459.3|3
1737594970000|2025-01-23 01:16:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1737594980000|2025-01-23 01:16:20|4466|4460|4467.8|4461.8|4467.8|4461.8|4466|4460|2
1737594990000|2025-01-23 01:16:30|4467.5|4461.5|4466.5|4460.5|4467.5|4461.5|4466.5|4460.5|1
1737595010000|2025-01-23 01:16:50|4466.2|4460.2|4464.5|4458.5|4466.2|4460.2|4464.2|4458.2|4
1737595020000|2025-01-23 01:17:00|4464|4458|4462.5|4456.5|4464|4458|4462.2|4456.2|2
1737595030000|2025-01-23 01:17:10|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|3
1737595040000|2025-01-23 01:17:20|4463|4457|4463.8|4457.8|4464.1|4458.1|4463|4457|2
1737595060000|2025-01-23 01:17:40|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|0
1737595070000|2025-01-23 01:17:50|4462.8|4456.8|4464.5|4458.5|4464.5|4458.5|4462.8|4456.8|4
1737595080000|2025-01-23 01:18:00|4464.3|4458.3|4462.8|4456.8|4464.3|4458.3|4462.8|4456.8|0
1737595100000|2025-01-23 01:18:20|4463|4457|4463|4457|4463|4457|4463|4457|0
1737595110000|2025-01-23 01:18:30|4463.8|4457.8|4464.1|4458.1|4464.1|4458.1|4463.8|4457.8|1
1737595120000|2025-01-23 01:18:40|4464.5|4458.5|4464.8|4458.8|4464.8|4458.8|4464.5|4458.5|1
1737595130000|2025-01-23 01:18:50|4464.5|4458.5|4464.6|4458.6|4464.6|4458.6|4464|4458|0
1737595140000|2025-01-23 01:19:00|4464.8|4458.8|4466.5|4460.5|4466.8|4460.8|4464.8|4458.8|1
1737595150000|2025-01-23 01:19:10|4465.7|4459.7|4466.8|4460.8|4466.8|4460.8|4465.7|4459.7|2
1737595160000|2025-01-23 01:19:20|4467|4461|4467.5|4461.5|4467.5|4461.5|4467|4461|0
1737595170000|2025-01-23 01:19:30|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|1
1737595190000|2025-01-23 01:19:50|4467|4461|4467|4461|4467|4461|4467|4461|0
1737595200000|2025-01-23 01:20:00|4466.8|4460.8|4465|4459|4467|4461|4464.8|4458.8|4
1737595210000|2025-01-23 01:20:10|4465.5|4459.5|4465.8|4459.8|4465.8|4459.8|4465.5|4459.5|1
1737595220000|2025-01-23 01:20:20|4466|4460|4466.8|4460.8|4466.8|4460.8|4466|4460|0
1737595230000|2025-01-23 01:20:30|4467|4461|4467|4461|4467.5|4461.5|4467|4461|0
1737595240000|2025-01-23 01:20:40|4467.2|4461.2|4467.5|4461.5|4467.5|4461.5|4467.2|4461.2|0
1737595250000|2025-01-23 01:20:50|4467.2|4461.2|4467.5|4461.5|4467.5|4461.5|4467.2|4461.2|0
1737595260000|2025-01-23 01:21:00|4467|4461|4468.8|4462.8|4468.8|4462.8|4467|4461|1
1737595270000|2025-01-23 01:21:10|4468.5|4462.5|4469|4463|4469|4463|4468.2|4462.2|0
1737595280000|2025-01-23 01:21:20|4468.7|4462.7|4469.5|4463.5|4469.5|4463.5|4468.7|4462.7|0
1737595300000|2025-01-23 01:21:40|4469.2|4463.2|4469.5|4463.5|4469.5|4463.5|4469.2|4463.2|1
1737595320000|2025-01-23 01:22:00|4471|4465|4470.8|4464.8|4471|4465|4470.8|4464.8|14
1737595330000|2025-01-23 01:22:10|4471|4465|4471|4465|4471|4465|4471|4465|0
1737595350000|2025-01-23 01:22:30|4470.8|4464.8|4471|4465|4471|4465|4470.8|4464.8|0
1737595360000|2025-01-23 01:22:40|4471.5|4465.5|4470.7|4464.7|4471.5|4465.5|4470.7|4464.7|2
1737595370000|2025-01-23 01:22:50|4471|4465|4470.7|4464.7|4471.2|4465.2|4470.7|4464.7|0
1737595380000|2025-01-23 01:23:00|4470.3|4464.3|4470.7|4464.7|4470.7|4464.7|4470.2|4464.2|6
1737595390000|2025-01-23 01:23:10|4471.5|4465.5|4471.2|4465.2|4471.5|4465.5|4471.2|4465.2|3
1737595400000|2025-01-23 01:23:20|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1737595410000|2025-01-23 01:23:30|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|1
1737595420000|2025-01-23 01:23:40|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|1
1737595430000|2025-01-23 01:23:50|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1737595440000|2025-01-23 01:24:00|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|15
1737595450000|2025-01-23 01:24:10|4474|4468|4472|4466|4475.2|4469.2|4471.7|4465.7|293
1737595460000|2025-01-23 01:24:20|4471.7|4465.7|4472|4466|4472|4466|4471.7|4465.7|0
1737595470000|2025-01-23 01:24:30|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|1
1737595480000|2025-01-23 01:24:40|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|5
1737595490000|2025-01-23 01:24:50|4473|4467|4468|4462|4473|4467|4467.7|4461.7|17
1737595510000|2025-01-23 01:25:10|4467.5|4461.5|4465.7|4459.7|4467.5|4461.5|4464.5|4458.5|6
1737595520000|2025-01-23 01:25:20|4466.7|4460.7|4466.5|4460.5|4466.7|4460.7|4466.2|4460.2|0
1737595530000|2025-01-23 01:25:30|4466.2|4460.2|4465.7|4459.7|4466.7|4460.7|4465.7|4459.7|3
1737595540000|2025-01-23 01:25:40|4466|4460|4464.7|4458.7|4466|4460|4464.7|4458.7|1
1737595550000|2025-01-23 01:25:50|4462.7|4456.7|4463.2|4457.2|4463.2|4457.2|4462.2|4456.2|7
1737595560000|2025-01-23 01:26:00|4463.5|4457.5|4464|4458|4464.2|4458.2|4463.2|4457.2|3
1737595570000|2025-01-23 01:26:10|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|1
1737595590000|2025-01-23 01:26:30|4464.5|4458.5|4461.5|4455.5|4465.2|4459.2|4461.5|4455.5|8
1737595600000|2025-01-23 01:26:40|4461.2|4455.2|4461.7|4455.7|4461.7|4455.7|4460.2|4454.2|1
1737595610000|2025-01-23 01:26:50|4462|4456|4462.2|4456.2|4462.2|4456.2|4462|4456|0
1737595620000|2025-01-23 01:27:00|4462.7|4456.7|4462.5|4456.5|4462.7|4456.7|4462.5|4456.5|0
1737595630000|2025-01-23 01:27:10|4462.7|4456.7|4462.7|4456.7|4463|4457|4462.7|4456.7|10
1737595640000|2025-01-23 01:27:20|4462.5|4456.5|4462.2|4456.2|4462.7|4456.7|4462.2|4456.2|2
1737595650000|2025-01-23 01:27:30|4462|4456|4461.7|4455.7|4462|4456|4461.2|4455.2|1
1737595660000|2025-01-23 01:27:40|4461.5|4455.5|4461.2|4455.2|4461.7|4455.7|4461|4455|2
1737595680000|2025-01-23 01:28:00|4461.5|4455.5|4462.2|4456.2|4462.2|4456.2|4461.5|4455.5|1
1737595690000|2025-01-23 01:28:10|4462.5|4456.5|4462.2|4456.2|4462.5|4456.5|4462.2|4456.2|0
1737595700000|2025-01-23 01:28:20|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1737595720000|2025-01-23 01:28:40|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.2|4456.2|0
1737595730000|2025-01-23 01:28:50|4463|4457|4463|4457|4463|4457|4463|4457|0
1737595740000|2025-01-23 01:29:00|4466.7|4460.7|4467.2|4461.2|4467.2|4461.2|4466|4460|2
1737595760000|2025-01-23 01:29:20|4467.5|4461.5|4467.5|4461.5|4467.5|4461.5|4467.2|4461.2|1
1737595780000|2025-01-23 01:29:40|||||||||1
1737595790000|2025-01-23 01:29:50|4467.7|4461.7|4468.5|4462.5|4468.5|4462.5|4467.7|4461.7|0
1737595800000|2025-01-23 01:30:00|4468.2|4462.2|4467|4461|4468.2|4462.2|4466|4460|5
1737595810000|2025-01-23 01:30:10|4465.2|4459.2|4465|4459|4465.5|4459.5|4465|4459|3
1737595820000|2025-01-23 01:30:20|4464.7|4458.7|4463.5|4457.5|4464.7|4458.7|4463.2|4457.2|0
1737595830000|2025-01-23 01:30:30|4463.2|4457.2|4462.7|4456.7|4463.2|4457.2|4462.7|4456.7|1
1737595840000|2025-01-23 01:30:40|4462.4|4456.4|4463|4457|4463|4457|4462.4|4456.4|2
1737595850000|2025-01-23 01:30:50|4463.2|4457.2|4464.2|4458.2|4464.2|4458.2|4463.2|4457.2|0
1737595860000|2025-01-23 01:31:00|4464|4458|4464|4458|4464|4458|4464|4458|0
1737595870000|2025-01-23 01:31:10|4464.2|4458.2|4461.7|4455.7|4464.2|4458.2|4460.5|4454.5|10
1737595880000|2025-01-23 01:31:20|4462.2|4456.2|4463.5|4457.5|4463.5|4457.5|4462.2|4456.2|0
1737595920000|2025-01-23 01:32:00|4463.2|4457.2|4463|4457|4463.5|4457.5|4463|4457|2
1737595930000|2025-01-23 01:32:10|4463.2|4457.2|4465|4459|4465|4459|4463.2|4457.2|0
1737595940000|2025-01-23 01:32:20|4465.2|4459.2|4466|4460|4466|4460|4465.2|4459.2|1
1737595950000|2025-01-23 01:32:30|4465.7|4459.7|4465.5|4459.5|4465.7|4459.7|4465.2|4459.2|4
1737595960000|2025-01-23 01:32:40|4465.2|4459.2|4466.2|4460.2|4466.2|4460.2|4465.2|4459.2|0
1737595970000|2025-01-23 01:32:50|4466.7|4460.7|4467|4461|4467|4461|4466.7|4460.7|0
1737595990000|2025-01-23 01:33:10|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|4467.2|4461.2|0
1737596000000|2025-01-23 01:33:20|4467|4461|4465.7|4459.7|4467|4461|4465.7|4459.7|3
1737596010000|2025-01-23 01:33:30|4466|4460|4465.7|4459.7|4466.7|4460.7|4465.7|4459.7|2
1737596030000|2025-01-23 01:33:50|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|0
1737596040000|2025-01-23 01:34:00|4465|4459|4466.5|4460.5|4466.5|4460.5|4465|4459|2
1737596050000|2025-01-23 01:34:10|4466.2|4460.2|4466.5|4460.5|4466.5|4460.5|4466.2|4460.2|0
1737596060000|2025-01-23 01:34:20|4467.2|4461.2|4467.2|4461.2|4467.5|4461.5|4467.2|4461.2|0
1737596090000|2025-01-23 01:34:50|4467.5|4461.5|4467.2|4461.2|4467.5|4461.5|4467|4461|1
1737596100000|2025-01-23 01:35:00|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1737596110000|2025-01-23 01:35:10|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4
1737596120000|2025-01-23 01:35:20|4466.5|4460.5|4466|4460|4466.5|4460.5|4466|4460|0
1737596130000|2025-01-23 01:35:30|4466.2|4460.2|4468.2|4462.2|4468.2|4462.2|4466.2|4460.2|1
1737596140000|2025-01-23 01:35:40|4468|4462|4467.2|4461.2|4468|4462|4467.2|4461.2|0
1737596150000|2025-01-23 01:35:50|4468|4462|4467.2|4461.2|4468|4462|4467.2|4461.2|0
1737596180000|2025-01-23 01:36:20|4467.7|4461.7|4468.2|4462.2|4468.2|4462.2|4467.7|4461.7|0
1737596200000|2025-01-23 01:36:40|4468|4462|4468|4462|4468|4462|4468|4462|0
1737596210000|2025-01-23 01:36:50|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1737596220000|2025-01-23 01:37:00|4468.5|4462.5|4469.2|4463.2|4469.2|4463.2|4468.5|4462.5|1
1737596240000|2025-01-23 01:37:20|4469.8|4463.8|4470.5|4464.5|4470.5|4464.5|4469.8|4463.8|0
1737596260000|2025-01-23 01:37:40|4470.2|4464.2|4471.2|4465.2|4471.2|4465.2|4470.2|4464.2|0
1737596270000|2025-01-23 01:37:50|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1737596280000|2025-01-23 01:38:00|4470.5|4464.5|4469.2|4463.2|4470.5|4464.5|4469.2|4463.2|4
1737596290000|2025-01-23 01:38:10|4469|4463|4469|4463|4469|4463|4469|4463|0
1737596320000|2025-01-23 01:38:40|4469.2|4463.2|4469.7|4463.7|4470|4464|4469|4463|0
1737596330000|2025-01-23 01:38:50|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|0
1737596340000|2025-01-23 01:39:00|4469.7|4463.7|4470|4464|4470|4464|4469.2|4463.2|1
1737596350000|2025-01-23 01:39:10|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|0
1737596380000|2025-01-23 01:39:40|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|0
1737596390000|2025-01-23 01:39:50|4469.2|4463.2|4469.5|4463.5|4469.5|4463.5|4469.2|4463.2|0
1737596400000|2025-01-23 01:40:00|4469.7|4463.7|4471.7|4465.7|4471.7|4465.7|4469.7|4463.7|1
1737596410000|2025-01-23 01:40:10|4471.2|4465.2|4472.7|4466.7|4472.7|4466.7|4471.2|4465.2|1
1737596420000|2025-01-23 01:40:20|4472.5|4466.5|4472.2|4466.2|4472.5|4466.5|4472.2|4466.2|3
1737596430000|2025-01-23 01:40:30|4472|4466|4472|4466|4472|4466|4472|4466|0
1737596440000|2025-01-23 01:40:40|4471.7|4465.7|4471|4465|4471.7|4465.7|4471|4465|1
1737596450000|2025-01-23 01:40:50|4470.7|4464.7|4469.7|4463.7|4471|4465|4469.7|4463.7|0
1737596460000|2025-01-23 01:41:00|4470|4464|4470.2|4464.2|4470.2|4464.2|4469|4463|1
1737596470000|2025-01-23 01:41:10|4470.7|4464.7|4470.2|4464.2|4471.2|4465.2|4470.2|4464.2|0
1737596490000|2025-01-23 01:41:30|4470.5|4464.5|4472.5|4466.5|4472.5|4466.5|4470.2|4464.2|12
1737596520000|2025-01-23 01:42:00|4471.8|4465.8|4472.2|4466.2|4472.2|4466.2|4471.8|4465.8|0
1737596530000|2025-01-23 01:42:10|4472.8|4466.8|4473|4467|4473|4467|4472.8|4466.8|0
1737596550000|2025-01-23 01:42:30|4472.8|4466.8|4472.5|4466.5|4472.8|4466.8|4472.5|4466.5|0
1737596570000|2025-01-23 01:42:50|4471.8|4465.8|4471.2|4465.2|4471.8|4465.8|4471.2|4465.2|2
1737596600000|2025-01-23 01:43:20|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|4472.2|4466.2|0
1737596610000|2025-01-23 01:43:30|4472.8|4466.8|4472|4466|4472.8|4466.8|4472|4466|0
1737596620000|2025-01-23 01:43:40|4472.2|4466.2|4472|4466|4472.2|4466.2|4471.8|4465.8|0
1737596640000|2025-01-23 01:44:00|4471.8|4465.8|4472.2|4466.2|4472.2|4466.2|4471.8|4465.8|0
1737596650000|2025-01-23 01:44:10|4471.8|4465.8|4471.2|4465.2|4471.8|4465.8|4471.2|4465.2|1
1737596670000|2025-01-23 01:44:30|4471|4465|4471|4465|4471|4465|4471|4465|0
1737596700000|2025-01-23 01:45:00|4471.2|4465.2|4471.5|4465.5|4472|4466|4471.2|4465.2|0
1737596710000|2025-01-23 01:45:10|4472|4466|4471|4465|4472|4466|4471|4465|1
1737596720000|2025-01-23 01:45:20|4470.5|4464.5|4470.2|4464.2|4470.5|4464.5|4470.2|4464.2|0
1737596730000|2025-01-23 01:45:30|4470|4464|4470.2|4464.2|4470.5|4464.5|4470|4464|0
1737596740000|2025-01-23 01:45:40|4467.2|4461.2|4467.5|4461.5|4467.5|4461.5|4467.2|4461.2|3
1737596750000|2025-01-23 01:45:50|4467.2|4461.2|4466|4460|4467.2|4461.2|4466|4460|1
1737596760000|2025-01-23 01:46:00|4465.8|4459.8|4466.8|4460.8|4466.8|4460.8|4465.5|4459.5|4
1737596780000|2025-01-23 01:46:20|4467|4461|4467|4461|4467|4461|4467|4461|0
1737596800000|2025-01-23 01:46:40|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|2
1737596810000|2025-01-23 01:46:50|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1737596840000|2025-01-23 01:47:20|4468.8|4462.8|4469.2|4463.2|4469.2|4463.2|4468.8|4462.8|49
1737596850000|2025-01-23 01:47:30|4473.8|4467.8|4474.2|4468.2|4474.5|4468.5|4473.8|4467.8|6
1737596870000|2025-01-23 01:47:50|4474.8|4468.8|4475|4469|4475|4469|4474.8|4468.8|2
1737596880000|2025-01-23 01:48:00|4475.3|4469.3|4474.5|4468.5|4475.3|4469.3|4474.2|4468.2|3
1737596890000|2025-01-23 01:48:10|4474.8|4468.8|4474.2|4468.2|4474.8|4468.8|4474.2|4468.2|1
1737596900000|2025-01-23 01:48:20|4474|4468|4474.8|4468.8|4474.8|4468.8|4474|4468|0
1737596920000|2025-01-23 01:48:40|4474.5|4468.5|4473.8|4467.8|4474.5|4468.5|4473.8|4467.8|0
1737596940000|2025-01-23 01:49:00|4473|4467|4473|4467|4473|4467|4473|4467|3
1737596950000|2025-01-23 01:49:10|4473.3|4467.3|4473|4467|4473.5|4467.5|4473|4467|1
1737596960000|2025-01-23 01:49:20|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1737596970000|2025-01-23 01:49:30|4473|4467|4472.8|4466.8|4473|4467|4472.8|4466.8|2
1737596990000|2025-01-23 01:49:50|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1737597000000|2025-01-23 01:50:00|4472.2|4466.2|4472.5|4466.5|4472.5|4466.5|4471.2|4465.2|8
1737597010000|2025-01-23 01:50:10|4471.7|4465.7|4471.5|4465.5|4471.7|4465.7|4471.5|4465.5|1
1737597030000|2025-01-23 01:50:30|4471.2|4465.2|4470.7|4464.7|4471.2|4465.2|4470.2|4464.2|0
1737597060000|2025-01-23 01:51:00|4470.3|4464.3|4468.2|4462.2|4470.3|4464.3|4468.2|4462.2|3
1737597070000|2025-01-23 01:51:10|4468|4462|4467.5|4461.5|4468|4462|4467.2|4461.2|0
1737597090000|2025-01-23 01:51:30|4469|4463|4468.2|4462.2|4469|4463|4468.2|4462.2|5
1737597120000|2025-01-23 01:52:00|||||||||1
1737597130000|2025-01-23 01:52:10|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|4468.5|4462.5|0
1737597170000|2025-01-23 01:52:50|4468.7|4462.7|4466.5|4460.5|4468.7|4462.7|4466.5|4460.5|5
1737597180000|2025-01-23 01:53:00|4465.2|4459.2|4466.2|4460.2|4466.2|4460.2|4465.2|4459.2|2
1737597190000|2025-01-23 01:53:10|4466|4460|4466|4460|4466|4460|4466|4460|0
1737597200000|2025-01-23 01:53:20|4465.5|4459.5|4466|4460|4466|4460|4465.5|4459.5|1
1737597210000|2025-01-23 01:53:30|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1737597220000|2025-01-23 01:53:40|4466.1|4460.1|4466.5|4460.5|4466.5|4460.5|4466.1|4460.1|0
1737597230000|2025-01-23 01:53:50|4467.3|4461.3|4467.5|4461.5|4467.5|4461.5|4467.3|4461.3|3
1737597240000|2025-01-23 01:54:00|||||||||1
1737597250000|2025-01-23 01:54:10|4467.2|4461.2|4467|4461|4467.2|4461.2|4467|4461|0
1737597270000|2025-01-23 01:54:30|4467.3|4461.3|4467.2|4461.2|4467.5|4461.5|4467.2|4461.2|2
1737597280000|2025-01-23 01:54:40|4467|4461|4465.8|4459.8|4467|4461|4465.8|4459.8|23
1737597290000|2025-01-23 01:54:50|4466|4460|4466.2|4460.2|4466.2|4460.2|4466|4460|0
1737597300000|2025-01-23 01:55:00|4466.5|4460.5|4464.7|4458.7|4467|4461|4464.7|4458.7|11
1737597310000|2025-01-23 01:55:10|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4464.7|4458.7|1
1737597320000|2025-01-23 01:55:20|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|1
1737597330000|2025-01-23 01:55:30|4465|4459|4464.7|4458.7|4465|4459|4464.7|4458.7|0
1737597360000|2025-01-23 01:56:00|4463.7|4457.7|4462.2|4456.2|4463.7|4457.7|4462.2|4456.2|8
1737597380000|2025-01-23 01:56:20|4462.5|4456.5|4463.2|4457.2|4463.2|4457.2|4462.5|4456.5|1
1737597390000|2025-01-23 01:56:30|4463|4457|4462.7|4456.7|4463.2|4457.2|4462.7|4456.7|0
1737597400000|2025-01-23 01:56:40|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1737597420000|2025-01-23 01:57:00|4463|4457|4463.2|4457.2|4463.2|4457.2|4462.7|4456.7|0
1737597440000|2025-01-23 01:57:20|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|1
1737597470000|2025-01-23 01:57:50|4461.7|4455.7|4460.9|4454.9|4461.7|4455.7|4460.9|4454.9|1008
1737597480000|2025-01-23 01:58:00|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|0
1737597510000|2025-01-23 01:58:30|4461.4|4455.4|4462.7|4456.7|4462.7|4456.7|4461.4|4455.4|5
1737597520000|2025-01-23 01:58:40|4463.1|4457.1|4462.7|4456.7|4463.1|4457.1|4462.7|4456.7|0
1737597540000|2025-01-23 01:59:00|||||||||1
1737597560000|2025-01-23 01:59:20|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1737597570000|2025-01-23 01:59:30|4462.2|4456.2|4461.7|4455.7|4462.4|4456.4|4461.7|4455.7|3
1737597590000|2025-01-23 01:59:50|4462|4456|4461.7|4455.7|4462|4456|4461.7|4455.7|1
1737597600000|2025-01-23 02:00:00|||||||||1
1737597610000|2025-01-23 02:00:10|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|0
1737597620000|2025-01-23 02:00:20|4462.2|4456.2|4462.7|4456.7|4462.7|4456.7|4462.2|4456.2|1
1737597630000|2025-01-23 02:00:30|4462.4|4456.4|4461.7|4455.7|4462.4|4456.4|4461.7|4455.7|0
1737597640000|2025-01-23 02:00:40|4461.2|4455.2|4461.7|4455.7|4461.7|4455.7|4461.2|4455.2|0
1737597650000|2025-01-23 02:00:50|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|0
1737597660000|2025-01-23 02:01:00|4463.1|4457.1|4463.7|4457.7|4463.7|4457.7|4463.1|4457.1|0
1737597670000|2025-01-23 02:01:10|4464.2|4458.2|4463.2|4457.2|4464.2|4458.2|4463.2|4457.2|1
1737597690000|2025-01-23 02:01:30|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1737597700000|2025-01-23 02:01:40|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|0
1737597710000|2025-01-23 02:01:50|4463.5|4457.5|4463.7|4457.7|4463.7|4457.7|4463.5|4457.5|0
1737597760000|2025-01-23 02:02:40|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1737597770000|2025-01-23 02:02:50|4463.9|4457.9|4463.7|4457.7|4463.9|4457.9|4463.7|4457.7|3
1737597790000|2025-01-23 02:03:10|||||||||1
1737597820000|2025-01-23 02:03:40|4463.4|4457.4|4461.7|4455.7|4463.4|4457.4|4461.7|4455.7|3
1737597830000|2025-01-23 02:03:50|4460.7|4454.7|4457.2|4451.2|4460.7|4454.7|4457.2|4451.2|12
1737597840000|2025-01-23 02:04:00|4456.7|4450.7|4455.7|4449.7|4456.7|4450.7|4455.2|4449.2|7
1737597860000|2025-01-23 02:04:20|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|1
1737597870000|2025-01-23 02:04:30|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|1
1737597880000|2025-01-23 02:04:40|4453.9|4447.9|4452.9|4446.9|4453.9|4447.9|4452.9|4446.9|6
1737597890000|2025-01-23 02:04:50|4453.1|4447.1|4454.7|4448.7|4454.7|4448.7|4453.1|4447.1|1
1737597900000|2025-01-23 02:05:00|4454.4|4448.4|4454.7|4448.7|4454.9|4448.9|4453.9|4447.9|2
1737597910000|2025-01-23 02:05:10|4454.4|4448.4|4453.7|4447.7|4454.4|4448.4|4453.7|4447.7|2
1737597920000|2025-01-23 02:05:20|4453.9|4447.9|4454.7|4448.7|4454.7|4448.7|4453.9|4447.9|0
1737597930000|2025-01-23 02:05:30|4454.1|4448.1|4454.4|4448.4|4454.4|4448.4|4453.7|4447.7|1
1737597940000|2025-01-23 02:05:40|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|0
1737597980000|2025-01-23 02:06:20|||||||||1
1737597990000|2025-01-23 02:06:30|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|0
1737598000000|2025-01-23 02:06:40|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|0
1737598010000|2025-01-23 02:06:50|4454.7|4448.7|4454.9|4448.9|4454.9|4448.9|4454.7|4448.7|0
1737598020000|2025-01-23 02:07:00|4454.7|4448.7|4454.9|4448.9|4454.9|4448.9|4454.7|4448.7|1
1737598030000|2025-01-23 02:07:10|4455.1|4449.1|4455.4|4449.4|4455.4|4449.4|4455.1|4449.1|1
1737598040000|2025-01-23 02:07:20|4454.9|4448.9|4454.9|4448.9|4455.4|4449.4|4454.9|4448.9|6
1737598060000|2025-01-23 02:07:40|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|0
1737598070000|2025-01-23 02:07:50|4454.9|4448.9|4455.6|4449.6|4455.6|4449.6|4454.9|4448.9|1
1737598080000|2025-01-23 02:08:00|4456.7|4450.7|4456.9|4450.9|4456.9|4450.9|4456.7|4450.7|2
1737598090000|2025-01-23 02:08:10|4456.7|4450.7|4456.7|4450.7|4456.9|4450.9|4456.7|4450.7|0
1737598100000|2025-01-23 02:08:20|4456.9|4450.9|4457.7|4451.7|4457.7|4451.7|4456.9|4450.9|1
1737598120000|2025-01-23 02:08:40|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|0
1737598130000|2025-01-23 02:08:50|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|4457.7|4451.7|0
1737598140000|2025-01-23 02:09:00|4457.4|4451.4|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|2
1737598150000|2025-01-23 02:09:10|4457.5|4451.5|4457.7|4451.7|4457.7|4451.7|4457.5|4451.5|0
1737598160000|2025-01-23 02:09:20|4457.2|4451.2|4456.4|4450.4|4457.2|4451.2|4456.4|4450.4|1
1737598170000|2025-01-23 02:09:30|4456.7|4450.7|4456.9|4450.9|4456.9|4450.9|4456.7|4450.7|1
1737598180000|2025-01-23 02:09:40|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|0
1737598190000|2025-01-23 02:09:50|4456.4|4450.4|4455.7|4449.7|4456.4|4450.4|4455.7|4449.7|1
1737598200000|2025-01-23 02:10:00|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.1|4449.1|0
1737598210000|2025-01-23 02:10:10|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|1
1737598220000|2025-01-23 02:10:20|4456.4|4450.4|4458.4|4452.4|4458.4|4452.4|4456.4|4450.4|1
1737598230000|2025-01-23 02:10:30|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|1
1737598260000|2025-01-23 02:11:00|4459.4|4453.4|4459.7|4453.7|4459.7|4453.7|4459.4|4453.4|1
1737598270000|2025-01-23 02:11:10|4460.7|4454.7|4460.2|4454.2|4460.7|4454.7|4460.2|4454.2|0
1737598280000|2025-01-23 02:11:20|4460.4|4454.4|4459.7|4453.7|4460.4|4454.4|4459.7|4453.7|2
1737598300000|2025-01-23 02:11:40|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|0
1737598310000|2025-01-23 02:11:50|4458.7|4452.7|4458.7|4452.7|4458.9|4452.9|4458.7|4452.7|0
1737598320000|2025-01-23 02:12:00|4458.1|4452.1|4457.9|4451.9|4458.1|4452.1|4457.7|4451.7|0
1737598330000|2025-01-23 02:12:10|4457.7|4451.7|4457.4|4451.4|4457.7|4451.7|4457.4|4451.4|0
1737598340000|2025-01-23 02:12:20|4456.9|4450.9|4456.1|4450.1|4456.9|4450.9|4456.1|4450.1|1
1737598360000|2025-01-23 02:12:40|4456.4|4450.4|4456.1|4450.1|4456.4|4450.4|4456.1|4450.1|0
1737598370000|2025-01-23 02:12:50|4455.7|4449.7|4454.7|4448.7|4455.7|4449.7|4454.7|4448.7|0
1737598380000|2025-01-23 02:13:00|4454.9|4448.9|4455.7|4449.7|4455.7|4449.7|4454.7|4448.7|1
1737598390000|2025-01-23 02:13:10|4455.4|4449.4|4454.9|4448.9|4455.4|4449.4|4454.7|4448.7|1
1737598400000|2025-01-23 02:13:20|4454.7|4448.7|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|1
1737598420000|2025-01-23 02:13:40|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|0
1737598430000|2025-01-23 02:13:50|4455.5|4449.5|4455.9|4449.9|4455.9|4449.9|4455.5|4449.5|0
1737598450000|2025-01-23 02:14:10|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|5
1737598480000|2025-01-23 02:14:40|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|0
1737598490000|2025-01-23 02:14:50|4454.9|4448.9|4455.7|4449.7|4455.7|4449.7|4454.9|4448.9|1
1737598500000|2025-01-23 02:15:00|4456|4450|4456.7|4450.7|4456.7|4450.7|4456|4450|2
1737598520000|2025-01-23 02:15:20|4456.9|4450.9|4456.9|4450.9|4457.4|4451.4|4456.9|4450.9|5
1737598540000|2025-01-23 02:15:40|4456.7|4450.7|4455.1|4449.1|4456.7|4450.7|4454.9|4448.9|0
1737598550000|2025-01-23 02:15:50|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|4454.9|4448.9|0
1737598610000|2025-01-23 02:16:50|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|2
1737598620000|2025-01-23 02:17:00|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|0
1737598630000|2025-01-23 02:17:10|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1737598670000|2025-01-23 02:17:50|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.4|4450.4|2
1737598680000|2025-01-23 02:18:00|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|4456.1|4450.1|2
1737598720000|2025-01-23 02:18:40|4456.4|4450.4|4456.1|4450.1|4456.4|4450.4|4456.1|4450.1|0
1737598730000|2025-01-23 02:18:50|4456.4|4450.4|4456.7|4450.7|4456.7|4450.7|4456.4|4450.4|0
1737598760000|2025-01-23 02:19:20|4456.4|4450.4|4457.7|4451.7|4457.7|4451.7|4456.4|4450.4|1
1737598790000|2025-01-23 02:19:50|4457.4|4451.4|4456.7|4450.7|4457.4|4451.4|4456.7|4450.7|2
1737598800000|2025-01-23 02:20:00|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1737598850000|2025-01-23 02:20:50|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|0
1737598860000|2025-01-23 02:21:00|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1737598880000|2025-01-23 02:21:20|4457.2|4451.2|4457.7|4451.7|4457.7|4451.7|4457.2|4451.2|2
1737598910000|2025-01-23 02:21:50|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|0
1737598940000|2025-01-23 02:22:20|4458.7|4452.7|4458.4|4452.4|4458.7|4452.7|4458.4|4452.4|0
1737598950000|2025-01-23 02:22:30|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|1
1737598980000|2025-01-23 02:23:00|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|0
1737599000000|2025-01-23 02:23:20|4459.4|4453.4|4458.9|4452.9|4459.4|4453.4|4458.7|4452.7|0
1737599020000|2025-01-23 02:23:40|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|0
1737599040000|2025-01-23 02:24:00|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|0
1737599060000|2025-01-23 02:24:20|4458.7|4452.7|4457.7|4451.7|4458.7|4452.7|4457.7|4451.7|2
1737599090000|2025-01-23 02:24:50|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|4458.2|4452.2|0
1737599100000|2025-01-23 02:25:00|4458.4|4452.4|4458.7|4452.7|4458.7|4452.7|4458.4|4452.4|0
1737599120000|2025-01-23 02:25:20|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|4458.4|4452.4|0
1737599140000|2025-01-23 02:25:40|4458.2|4452.2|4458.4|4452.4|4458.4|4452.4|4457.9|4451.9|1
1737599180000|2025-01-23 02:26:20|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|2
1737599230000|2025-01-23 02:27:10|4458.4|4452.4|4458.9|4452.9|4458.9|4452.9|4458.4|4452.4|1
1737599270000|2025-01-23 02:27:50|4456.4|4450.4|4455.9|4449.9|4456.4|4450.4|4455.9|4449.9|3
1737599290000|2025-01-23 02:28:10|4455.7|4449.7|4455.9|4449.9|4455.9|4449.9|4455.7|4449.7|0
1737599310000|2025-01-23 02:28:30|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|1
1737599320000|2025-01-23 02:28:40|4456.4|4450.4|4456.1|4450.1|4456.4|4450.4|4456.1|4450.1|1
1737599330000|2025-01-23 02:28:50|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|4456.7|4450.7|1
1737599340000|2025-01-23 02:29:00|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|0
1737599380000|2025-01-23 02:29:40|4457.4|4451.4|4458.4|4452.4|4458.7|4452.7|4457.4|4451.4|2
1737599400000|2025-01-23 02:30:00|4458.1|4452.1|4454.7|4448.7|4458.9|4452.9|4454.7|4448.7|4
1737599410000|2025-01-23 02:30:10|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.2|4448.2|0
1737599420000|2025-01-23 02:30:20|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|0
1737599430000|2025-01-23 02:30:30|4454.9|4448.9|4457.9|4451.9|4457.9|4451.9|4454.9|4448.9|2
1737599440000|2025-01-23 02:30:40|4457.7|4451.7|4458.4|4452.4|4458.4|4452.4|4457.7|4451.7|0
1737599450000|2025-01-23 02:30:50|4458.7|4452.7|4456.9|4450.9|4458.9|4452.9|4456.7|4450.7|0
1737599460000|2025-01-23 02:31:00|4456.7|4450.7|4456.7|4450.7|4456.9|4450.9|4455.7|4449.7|0
1737599470000|2025-01-23 02:31:10|4456.9|4450.9|4456.7|4450.7|4456.9|4450.9|4456.7|4450.7|0
1737599480000|2025-01-23 02:31:20|4456.4|4450.4|4455.9|4449.9|4456.4|4450.4|4455.9|4449.9|0
1737599490000|2025-01-23 02:31:30|4456.2|4450.2|4456.7|4450.7|4456.7|4450.7|4455.9|4449.9|0
1737599510000|2025-01-23 02:31:50|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.7|4450.7|0
1737599520000|2025-01-23 02:32:00|4456.7|4450.7|4457.9|4451.9|4458.2|4452.2|4456.7|4450.7|0
1737599530000|2025-01-23 02:32:10|4457.7|4451.7|4456.7|4450.7|4457.9|4451.9|4456.7|4450.7|0
1737599540000|2025-01-23 02:32:20|4456.1|4450.1|4456.7|4450.7|4456.7|4450.7|4455.7|4449.7|0
1737599550000|2025-01-23 02:32:30|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.7|4450.7|0
1737599560000|2025-01-23 02:32:40|4457.2|4451.2|4457.1|4451.1|4457.4|4451.4|4457.1|4451.1|0
1737599570000|2025-01-23 02:32:50|4456.9|4450.9|4456.2|4450.2|4456.9|4450.9|4456.2|4450.2|4
1737599580000|2025-01-23 02:33:00|4455.9|4449.9|4456.2|4450.2|4456.2|4450.2|4455.7|4449.7|0
1737599590000|2025-01-23 02:33:10|4456.4|4450.4|4457.4|4451.4|4457.4|4451.4|4456.4|4450.4|0
1737599600000|2025-01-23 02:33:20|4457.1|4451.1|4456.9|4450.9|4457.1|4451.1|4456.9|4450.9|1
1737599610000|2025-01-23 02:33:30|4457.1|4451.1|4456.7|4450.7|4457.7|4451.7|4456.7|4450.7|0
1737599630000|2025-01-23 02:33:50|||||||||1
1737599640000|2025-01-23 02:34:00|4456.9|4450.9|4456.7|4450.7|4457.1|4451.1|4456.7|4450.7|0
1737599660000|2025-01-23 02:34:20|4456.4|4450.4|4455.7|4449.7|4456.4|4450.4|4455.7|4449.7|2
1737599670000|2025-01-23 02:34:30|4455.9|4449.9|4456.4|4450.4|4456.4|4450.4|4455.7|4449.7|0
1737599680000|2025-01-23 02:34:40|4456.9|4450.9|4457.7|4451.7|4457.7|4451.7|4456.7|4450.7|1
1737599690000|2025-01-23 02:34:50|4457.4|4451.4|4456.7|4450.7|4457.4|4451.4|4456.7|4450.7|0
1737599700000|2025-01-23 02:35:00|4457.1|4451.1|4457.7|4451.7|4457.9|4451.9|4456.9|4450.9|0
1737599710000|2025-01-23 02:35:10|4457.9|4451.9|4458.7|4452.7|4458.7|4452.7|4457.9|4451.9|0
1737599720000|2025-01-23 02:35:20|4458.9|4452.9|4457.7|4451.7|4459.7|4453.7|4457.7|4451.7|1
1737599730000|2025-01-23 02:35:30|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|1
1737599740000|2025-01-23 02:35:40|4459.3|4453.3|4456.9|4450.9|4459.7|4453.7|4456.9|4450.9|1
1737599750000|2025-01-23 02:35:50|4457.4|4451.4|4456.7|4450.7|4457.7|4451.7|4455.9|4449.9|0
1737599760000|2025-01-23 02:36:00|4456.5|4450.5|4455.7|4449.7|4456.5|4450.5|4455.7|4449.7|0
1737599770000|2025-01-23 02:36:10|4454.9|4448.9|4454.2|4448.2|4454.9|4448.9|4454.2|4448.2|2
1737599780000|2025-01-23 02:36:20|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|5
1737599790000|2025-01-23 02:36:30|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|0
1737599810000|2025-01-23 02:36:50|4454.4|4448.4|4454.7|4448.7|4454.9|4448.9|4454.4|4448.4|1
1737599820000|2025-01-23 02:37:00|4454.9|4448.9|4455.7|4449.7|4455.7|4449.7|4454.9|4448.9|0
1737599830000|2025-01-23 02:37:10|4455.2|4449.2|4454.4|4448.4|4455.2|4449.2|4454.1|4448.1|0
1737599840000|2025-01-23 02:37:20|4454.1|4448.1|4454.7|4448.7|4454.7|4448.7|4454.1|4448.1|0
1737599850000|2025-01-23 02:37:30|4454.4|4448.4|4453.4|4447.4|4454.4|4448.4|4453.4|4447.4|0
1737599860000|2025-01-23 02:37:40|4453.7|4447.7|4453.9|4447.9|4453.9|4447.9|4453.7|4447.7|0
1737599870000|2025-01-23 02:37:50|4453.7|4447.7|4452.7|4446.7|4453.7|4447.7|4452.7|4446.7|2
1737599880000|2025-01-23 02:38:00|4452.9|4446.9|4453.2|4447.2|4453.2|4447.2|4452.2|4446.2|1
1737599890000|2025-01-23 02:38:10|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1737599900000|2025-01-23 02:38:20|4452.9|4446.9|4452.7|4446.7|4452.9|4446.9|4452.7|4446.7|0
1737599910000|2025-01-23 02:38:30|4452.2|4446.2|4451.9|4445.9|4452.2|4446.2|4451.7|4445.7|2
1737599920000|2025-01-23 02:38:40|4451.7|4445.7|4453.9|4447.9|4453.9|4447.9|4451.7|4445.7|2
1737599930000|2025-01-23 02:38:50|4452.9|4446.9|4454.4|4448.4|4454.4|4448.4|4452.9|4446.9|11
1737599940000|2025-01-23 02:39:00|4454.1|4448.1|4453.1|4447.1|4454.1|4448.1|4453.1|4447.1|0
1737599950000|2025-01-23 02:39:10|4453.4|4447.4|4453.9|4447.9|4453.9|4447.9|4453.1|4447.1|1
1737599960000|2025-01-23 02:39:20|4454.9|4448.9|4453.9|4447.9|4454.9|4448.9|4453.9|4447.9|1
1737599980000|2025-01-23 02:39:40|4454.4|4448.4|4454.1|4448.1|4454.9|4448.9|4454.1|4448.1|0
1737599990000|2025-01-23 02:39:50|4454.4|4448.4|4454.1|4448.1|4454.9|4448.9|4454.1|4448.1|0
1737600000000|2025-01-23 02:40:00|4454.2|4448.2|4454.7|4448.7|4454.9|4448.9|4454.2|4448.2|0
1737600010000|2025-01-23 02:40:10|4454.4|4448.4|4454.9|4448.9|4454.9|4448.9|4454.2|4448.2|0
1737600020000|2025-01-23 02:40:20|4454.2|4448.2|4453.9|4447.9|4454.2|4448.2|4453.9|4447.9|0
1737600040000|2025-01-23 02:40:40|4454.2|4448.2|4454.2|4448.2|4454.9|4448.9|4454.2|4448.2|0
1737600050000|2025-01-23 02:40:50|4453.7|4447.7|4453.9|4447.9|4453.9|4447.9|4453.2|4447.2|1
1737600060000|2025-01-23 02:41:00|4453.2|4447.2|4452.2|4446.2|4453.2|4447.2|4452.2|4446.2|1
1737600080000|2025-01-23 02:41:20|4451.9|4445.9|4451.7|4445.7|4451.9|4445.9|4451.4|4445.4|1
1737600090000|2025-01-23 02:41:30|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4451.9|4445.9|0
1737600100000|2025-01-23 02:41:40|4451.9|4445.9|4451.4|4445.4|4451.9|4445.9|4451.4|4445.4|0
1737600110000|2025-01-23 02:41:50|4448.9|4442.9|4447.2|4441.2|4448.9|4442.9|4446.9|4440.9|4
1737600120000|2025-01-23 02:42:00|4446.9|4440.9|4447.2|4441.2|4447.2|4441.2|4446.9|4440.9|0
1737600130000|2025-01-23 02:42:10|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|1
1737600140000|2025-01-23 02:42:20|4447.4|4441.4|4449.2|4443.2|4449.2|4443.2|4447.4|4441.4|6
1737600150000|2025-01-23 02:42:30|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.2|4443.2|2
1737600160000|2025-01-23 02:42:40|4448.7|4442.7|4448.2|4442.2|4448.7|4442.7|4448.2|4442.2|3
1737600170000|2025-01-23 02:42:50|4449.2|4443.2|4449.2|4443.2|4449.7|4443.7|4449.2|4443.2|2
1737600180000|2025-01-23 02:43:00|4449.7|4443.7|4450.9|4444.9|4450.9|4444.9|4449.7|4443.7|98
1737600190000|2025-01-23 02:43:10|4450.4|4444.4|4450.2|4444.2|4450.4|4444.4|4449.4|4443.4|3
1737600200000|2025-01-23 02:43:20|4450.4|4444.4|4450.7|4444.7|4451.2|4445.2|4450.2|4444.2|2
1737600210000|2025-01-23 02:43:30|4449.9|4443.9|4447.9|4441.9|4449.9|4443.9|4447.9|4441.9|3
1737600220000|2025-01-23 02:43:40|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|0
1737600230000|2025-01-23 02:43:50|4447.9|4441.9|4447.9|4441.9|4448.4|4442.4|4447.9|4441.9|2
1737600240000|2025-01-23 02:44:00|4447.4|4441.4|4449.2|4443.2|4449.2|4443.2|4447.4|4441.4|3
1737600250000|2025-01-23 02:44:10|4448.9|4442.9|4449.2|4443.2|4449.2|4443.2|4448.9|4442.9|0
1737600260000|2025-01-23 02:44:20|4448.7|4442.7|4449.4|4443.4|4449.4|4443.4|4448.4|4442.4|1
1737600270000|2025-01-23 02:44:30|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4449.7|4443.7|1
1737600280000|2025-01-23 02:44:40|4450.4|4444.4|4449.2|4443.2|4450.4|4444.4|4448.4|4442.4|2
1737600290000|2025-01-23 02:44:50|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|4449.7|4443.7|0
1737600300000|2025-01-23 02:45:00|4450.2|4444.2|4451.7|4445.7|4452.2|4446.2|4448.9|4442.9|8
1737600310000|2025-01-23 02:45:10|4451.4|4445.4|4450.7|4444.7|4451.7|4445.7|4450.7|4444.7|1
1737600320000|2025-01-23 02:45:20|4451.7|4445.7|4450.9|4444.9|4451.7|4445.7|4450.7|4444.7|3
1737600330000|2025-01-23 02:45:30|4450.7|4444.7|4449.2|4443.2|4451.2|4445.2|4449.2|4443.2|5
1737600340000|2025-01-23 02:45:40|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|0
1737600350000|2025-01-23 02:45:50|4449.2|4443.2|4447.4|4441.4|4449.2|4443.2|4447.4|4441.4|1
1737600360000|2025-01-23 02:46:00|4446.7|4440.7|4448.7|4442.7|4448.7|4442.7|4446.2|4440.2|3
1737600370000|2025-01-23 02:46:10|4448.9|4442.9|4448.7|4442.7|4448.9|4442.9|4448.7|4442.7|1
1737600380000|2025-01-23 02:46:20|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|1
1737600400000|2025-01-23 02:46:40|4447.9|4441.9|4448.4|4442.4|4448.4|4442.4|4447.9|4441.9|2
1737600420000|2025-01-23 02:47:00|4448.7|4442.7|4450.7|4444.7|4450.7|4444.7|4448.7|4442.7|3
1737600440000|2025-01-23 02:47:20|4450.4|4444.4|4449.7|4443.7|4450.4|4444.4|4449.7|4443.7|0
1737600450000|2025-01-23 02:47:30|4449.4|4443.4|4448.7|4442.7|4449.4|4443.4|4448.7|4442.7|0
1737600460000|2025-01-23 02:47:40|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.2|4442.2|0
1737600470000|2025-01-23 02:47:50|4448.7|4442.7|4448.2|4442.2|4448.7|4442.7|4448.2|4442.2|0
1737600480000|2025-01-23 02:48:00|4448.7|4442.7|4449.2|4443.2|4449.2|4443.2|4448.4|4442.4|1
1737600490000|2025-01-23 02:48:10|4448.9|4442.9|4448.9|4442.9|4449.2|4443.2|4448.7|4442.7|0
1737600500000|2025-01-23 02:48:20|4448.7|4442.7|4448.9|4442.9|4448.9|4442.9|4448.7|4442.7|1
1737600510000|2025-01-23 02:48:30|4448.7|4442.7|4448.4|4442.4|4448.7|4442.7|4448.4|4442.4|0
1737600520000|2025-01-23 02:48:40|4448.2|4442.2|4448.2|4442.2|4448.4|4442.4|4448.2|4442.2|0
1737600530000|2025-01-23 02:48:50|4447.9|4441.9|4447.7|4441.7|4447.9|4441.9|4447.7|4441.7|0
1737600540000|2025-01-23 02:49:00|4447.4|4441.4|4447.9|4441.9|4447.9|4441.9|4447.4|4441.4|1
1737600550000|2025-01-23 02:49:10|4447.7|4441.7|4447.2|4441.2|4447.7|4441.7|4447.2|4441.2|0
1737600560000|2025-01-23 02:49:20|4446.9|4440.9|4447.2|4441.2|4447.2|4441.2|4446.9|4440.9|0
1737600570000|2025-01-23 02:49:30|4446.7|4440.7|4446.9|4440.9|4447.4|4441.4|4446.7|4440.7|1
1737600580000|2025-01-23 02:49:40|4446.7|4440.7|4445.7|4439.7|4446.9|4440.9|4445.7|4439.7|1
1737600590000|2025-01-23 02:49:50|4446.2|4440.2|4443.9|4437.9|4446.2|4440.2|4443.9|4437.9|3
1737600600000|2025-01-23 02:50:00|4443.7|4437.7|4442.4|4436.4|4443.9|4437.9|4442.2|4436.2|4
1737600610000|2025-01-23 02:50:10|4442.9|4436.9|4443.2|4437.2|4443.2|4437.2|4442.7|4436.7|2
1737600620000|2025-01-23 02:50:20|4443.4|4437.4|4444.2|4438.2|4444.2|4438.2|4443.2|4437.2|0
1737600630000|2025-01-23 02:50:30|4444.4|4438.4|4444.2|4438.2|4444.7|4438.7|4444.2|4438.2|0
1737600640000|2025-01-23 02:50:40|4443.9|4437.9|4441.9|4435.9|4443.9|4437.9|4441.9|4435.9|10
1737600650000|2025-01-23 02:50:50|4442.4|4436.4|4441.9|4435.9|4442.7|4436.7|4441.9|4435.9|1
1737600660000|2025-01-23 02:51:00|4442.2|4436.2|4440.7|4434.7|4442.2|4436.2|4440.7|4434.7|2
1737600670000|2025-01-23 02:51:10|4438.9|4432.9|4439.2|4433.2|4439.2|4433.2|4438.9|4432.9|12
1737600680000|2025-01-23 02:51:20|4439.4|4433.4|4438.2|4432.2|4439.4|4433.4|4437.7|4431.7|58
1737600690000|2025-01-23 02:51:30|4437.7|4431.7|4437.4|4431.4|4437.7|4431.7|4437.4|4431.4|0
1737600700000|2025-01-23 02:51:40|4437.7|4431.7|4437.2|4431.2|4438.2|4432.2|4437.2|4431.2|5
1737600710000|2025-01-23 02:51:50|4436.9|4430.9|4436.4|4430.4|4437.2|4431.2|4436.2|4430.2|9
1737600720000|2025-01-23 02:52:00|4436.7|4430.7|4437.2|4431.2|4438.2|4432.2|4434.7|4428.7|12
1737600730000|2025-01-23 02:52:10|4437.4|4431.4|4439.4|4433.4|4439.7|4433.7|4437.4|4431.4|3
1737600740000|2025-01-23 02:52:20|4439.2|4433.2|4438.7|4432.7|4439.2|4433.2|4438.7|4432.7|2
1737600750000|2025-01-23 02:52:30|4439.4|4433.4|4438.7|4432.7|4439.4|4433.4|4438.7|4432.7|0
1737600770000|2025-01-23 02:52:50|4439.2|4433.2|4438.9|4432.9|4439.2|4433.2|4438.9|4432.9|0
1737600780000|2025-01-23 02:53:00|4439.4|4433.4|4438.9|4432.9|4439.7|4433.7|4438.7|4432.7|0
1737600790000|2025-01-23 02:53:10|4438.7|4432.7|4437.7|4431.7|4438.7|4432.7|4437.7|4431.7|0
1737600810000|2025-01-23 02:53:30|4438.4|4432.4|4440.4|4434.4|4440.4|4434.4|4438.4|4432.4|2
1737600820000|2025-01-23 02:53:40|4440.7|4434.7|4440.4|4434.4|4440.7|4434.7|4440.4|4434.4|3
1737600830000|2025-01-23 02:53:50|4440.2|4434.2|4439.4|4433.4|4440.2|4434.2|4439.4|4433.4|1
1737600840000|2025-01-23 02:54:00|4439.2|4433.2|4439.9|4433.9|4439.9|4433.9|4439.2|4433.2|1
1737600850000|2025-01-23 02:54:10|4440.2|4434.2|4440.4|4434.4|4440.7|4434.7|4440.2|4434.2|2
1737600860000|2025-01-23 02:54:20|4440.7|4434.7|4440.9|4434.9|4440.9|4434.9|4440.4|4434.4|2
1737600870000|2025-01-23 02:54:30|4440.7|4434.7|4439.2|4433.2|4440.7|4434.7|4439.2|4433.2|1
1737600880000|2025-01-23 02:54:40|4440.2|4434.2|4440.4|4434.4|4440.4|4434.4|4440.2|4434.2|0
1737600890000|2025-01-23 02:54:50|4440.7|4434.7|4440.2|4434.2|4440.7|4434.7|4440.2|4434.2|1
1737600900000|2025-01-23 02:55:00|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|1
1737600910000|2025-01-23 02:55:10|4440.7|4434.7|4440.4|4434.4|4440.7|4434.7|4440.4|4434.4|3
1737600920000|2025-01-23 02:55:20|4440.7|4434.7|4440.4|4434.4|4440.7|4434.7|4440.4|4434.4|0
1737600930000|2025-01-23 02:55:30|4439.2|4433.2|4438.2|4432.2|4439.2|4433.2|4438.2|4432.2|1
1737600940000|2025-01-23 02:55:40|4437.4|4431.4|4437.2|4431.2|4437.7|4431.7|4437.2|4431.2|0
1737600950000|2025-01-23 02:55:50|4437.4|4431.4|4436.2|4430.2|4438.2|4432.2|4436.2|4430.2|13
1737600960000|2025-01-23 02:56:00|4436.4|4430.4|4436.2|4430.2|4436.4|4430.4|4435.2|4429.2|5
1737600980000|2025-01-23 02:56:20|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|4435.9|4429.9|1
1737600990000|2025-01-23 02:56:30|4436.2|4430.2|4436.9|4430.9|4436.9|4430.9|4436.2|4430.2|1
1737601000000|2025-01-23 02:56:40|4437.2|4431.2|4438.2|4432.2|4438.2|4432.2|4437.2|4431.2|0
1737601010000|2025-01-23 02:56:50|4437.9|4431.9|4437.4|4431.4|4437.9|4431.9|4437.4|4431.4|0
1737601020000|2025-01-23 02:57:00|4436.2|4430.2|4436.7|4430.7|4437.2|4431.2|4436.2|4430.2|3
1737601030000|2025-01-23 02:57:10|4438.4|4432.4|4437.7|4431.7|4438.4|4432.4|4437.4|4431.4|0
1737601040000|2025-01-23 02:57:20|4437.9|4431.9|4438.2|4432.2|4438.7|4432.7|4437.9|4431.9|0
1737601050000|2025-01-23 02:57:30|4438.4|4432.4|4438.7|4432.7|4438.9|4432.9|4438.2|4432.2|0
1737601060000|2025-01-23 02:57:40|4437.9|4431.9|4437.7|4431.7|4437.9|4431.9|4437.7|4431.7|1
1737601070000|2025-01-23 02:57:50|4437.4|4431.4|4437.7|4431.7|4437.7|4431.7|4437.4|4431.4|0
1737601080000|2025-01-23 02:58:00|4437.4|4431.4|4437.2|4431.2|4438.2|4432.2|4437.2|4431.2|2
1737601090000|2025-01-23 02:58:10|4437.7|4431.7|4438.2|4432.2|4438.2|4432.2|4437.7|4431.7|0
1737601100000|2025-01-23 02:58:20|4438.4|4432.4|4438.4|4432.4|4438.7|4432.7|4438.4|4432.4|1
1737601110000|2025-01-23 02:58:30|4439.2|4433.2|4439.9|4433.9|4439.9|4433.9|4438.9|4432.9|1
1737601120000|2025-01-23 02:58:40|4440.2|4434.2|4440.7|4434.7|4440.7|4434.7|4440.2|4434.2|2
1737601130000|2025-01-23 02:58:50|4440.9|4434.9|4440.7|4434.7|4440.9|4434.9|4440.7|4434.7|3
1737601140000|2025-01-23 02:59:00|||||||||2
1737601150000|2025-01-23 02:59:10|||||||||1
1737601160000|2025-01-23 02:59:20|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|3
1737601170000|2025-01-23 02:59:30|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|4440.7|4434.7|2
1737601180000|2025-01-23 02:59:40|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|5
1737601200000|2025-01-23 03:00:00|4440.1|4434.1|4437.9|4431.9|4440.1|4434.1|4437.9|4431.9|2
1737601210000|2025-01-23 03:00:10|4437.6|4431.6|4438.2|4432.2|4438.7|4432.7|4437.6|4431.6|2
1737601220000|2025-01-23 03:00:20|4438.4|4432.4|4438.4|4432.4|4438.9|4432.9|4438.4|4432.4|1
1737601230000|2025-01-23 03:00:30|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1737601240000|2025-01-23 03:00:40|4437.6|4431.6|4438.4|4432.4|4438.4|4432.4|4437.6|4431.6|5
1737601260000|2025-01-23 03:01:00|4438.2|4432.2|4439.2|4433.2|4439.2|4433.2|4438.2|4432.2|2
1737601270000|2025-01-23 03:01:10|4439.7|4433.7|4437.9|4431.9|4439.7|4433.7|4437.9|4431.9|2
1737601280000|2025-01-23 03:01:20|4438.2|4432.2|4438.4|4432.4|4438.4|4432.4|4437.9|4431.9|0
1737601290000|2025-01-23 03:01:30|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1737601300000|2025-01-23 03:01:40|4438.9|4432.9|4439.2|4433.2|4439.2|4433.2|4438.9|4432.9|0
1737601320000|2025-01-23 03:02:00|4439.4|4433.4|4440.2|4434.2|4440.2|4434.2|4439.4|4433.4|0
1737601330000|2025-01-23 03:02:10|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|4440.4|4434.4|0
1737601350000|2025-01-23 03:02:30|4440.2|4434.2|4439.6|4433.6|4440.2|4434.2|4439.4|4433.4|0
1737601360000|2025-01-23 03:02:40|4439.9|4433.9|4440.2|4434.2|4440.2|4434.2|4439.6|4433.6|0
1737601370000|2025-01-23 03:02:50|4440.4|4434.4|4443.9|4437.9|4443.9|4437.9|4440.2|4434.2|4
1737601380000|2025-01-23 03:03:00|4443.6|4437.6|4443.9|4437.9|4443.9|4437.9|4443.6|4437.6|0
1737601390000|2025-01-23 03:03:10|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|4444.1|4438.1|0
1737601400000|2025-01-23 03:03:20|4445.4|4439.4|4445.9|4439.9|4445.9|4439.9|4445.4|4439.4|1
1737601410000|2025-01-23 03:03:30|4445.6|4439.6|4445.4|4439.4|4445.6|4439.6|4445.4|4439.4|0
1737601420000|2025-01-23 03:03:40|4445.6|4439.6|4446.1|4440.1|4446.1|4440.1|4445.6|4439.6|0
1737601440000|2025-01-23 03:04:00|4445.9|4439.9|4444.6|4438.6|4445.9|4439.9|4444.6|4438.6|4
1737601450000|2025-01-23 03:04:10|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|0
1737601460000|2025-01-23 03:04:20|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|0
1737601500000|2025-01-23 03:05:00|4444.4|4438.4|4444.6|4438.6|4444.6|4438.6|4444.4|4438.4|0
1737601510000|2025-01-23 03:05:10|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|0
1737601520000|2025-01-23 03:05:20|4443.4|4437.4|4443.9|4437.9|4443.9|4437.9|4443.4|4437.4|0
1737601530000|2025-01-23 03:05:30|4443.6|4437.6|4445.6|4439.6|4445.6|4439.6|4443.6|4437.6|1
1737601540000|2025-01-23 03:05:40|4445.4|4439.4|4444.9|4438.9|4445.4|4439.4|4444.9|4438.9|0
1737601560000|2025-01-23 03:06:00|4444.6|4438.6|4444.6|4438.6|4445.4|4439.4|4444.6|4438.6|1
1737601570000|2025-01-23 03:06:10|4444.9|4438.9|4446.1|4440.1|4446.1|4440.1|4444.9|4438.9|0
1737601580000|2025-01-23 03:06:20|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|0
1737601590000|2025-01-23 03:06:30|4446.4|4440.4|4446.9|4440.9|4446.9|4440.9|4446.4|4440.4|2
1737601600000|2025-01-23 03:06:40|4446.6|4440.6|4446.9|4440.9|4446.9|4440.9|4446.6|4440.6|1
1737601610000|2025-01-23 03:06:50|4446.6|4440.6|4444.6|4438.6|4446.6|4440.6|4444.6|4438.6|1
1737601620000|2025-01-23 03:07:00|4444.8|4438.8|4445.1|4439.1|4445.1|4439.1|4444.8|4438.8|0
1737601630000|2025-01-23 03:07:10|4444.9|4438.9|4444.6|4438.6|4444.9|4438.9|4444.6|4438.6|0
1737601640000|2025-01-23 03:07:20|4444.9|4438.9|4445.4|4439.4|4445.4|4439.4|4444.9|4438.9|0
1737601650000|2025-01-23 03:07:30|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4444.9|4438.9|0
1737601660000|2025-01-23 03:07:40|4445.6|4439.6|4445.9|4439.9|4445.9|4439.9|4445.6|4439.6|0
1737601680000|2025-01-23 03:08:00|4445.7|4439.7|4444.9|4438.9|4446.4|4440.4|4444.9|4438.9|5
1737601690000|2025-01-23 03:08:10|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.4|4438.4|1
1737601700000|2025-01-23 03:08:20|4444.4|4438.4|4444.6|4438.6|4444.6|4438.6|4443.6|4437.6|1
1737601710000|2025-01-23 03:08:30|4444.4|4438.4|4443.9|4437.9|4444.4|4438.4|4443.9|4437.9|0
1737601720000|2025-01-23 03:08:40|4444.2|4438.2|4443.9|4437.9|4444.2|4438.2|4443.9|4437.9|0
1737601740000|2025-01-23 03:09:00|4443.4|4437.4|4442.4|4436.4|4443.6|4437.6|4442.4|4436.4|3
1737601750000|2025-01-23 03:09:10|4442.6|4436.6|4443.2|4437.2|4443.2|4437.2|4442.4|4436.4|1
1737601760000|2025-01-23 03:09:20|4443.4|4437.4|4443.2|4437.2|4443.6|4437.6|4442.9|4436.9|0
1737601770000|2025-01-23 03:09:30|4442.9|4436.9|4443.4|4437.4|4443.4|4437.4|4442.9|4436.9|0
1737601780000|2025-01-23 03:09:40|4443.6|4437.6|4443.6|4437.6|4443.9|4437.9|4443.6|4437.6|0
1737601800000|2025-01-23 03:10:00|4443.4|4437.4|4443.9|4437.9|4444.4|4438.4|4443.4|4437.4|0
1737601810000|2025-01-23 03:10:10|4444.2|4438.2|4445.9|4439.9|4445.9|4439.9|4444.2|4438.2|2
1737601820000|2025-01-23 03:10:20|4446.2|4440.2|4445.9|4439.9|4446.2|4440.2|4445.9|4439.9|0
1737601840000|2025-01-23 03:10:40|4446.1|4440.1|4446.9|4440.9|4446.9|4440.9|4446.1|4440.1|1
1737601850000|2025-01-23 03:10:50|4446.6|4440.6|4446.2|4440.2|4446.6|4440.6|4446.2|4440.2|1
1737601860000|2025-01-23 03:11:00|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1737601870000|2025-01-23 03:11:10|4446.2|4440.2|4446.4|4440.4|4446.4|4440.4|4446.2|4440.2|0
1737601900000|2025-01-23 03:11:40|4446.2|4440.2|4445.4|4439.4|4446.2|4440.2|4445.4|4439.4|1
1737601920000|2025-01-23 03:12:00|4445.7|4439.7|4445.9|4439.9|4445.9|4439.9|4445.7|4439.7|0
1737601940000|2025-01-23 03:12:20|4446.2|4440.2|4446.2|4440.2|4446.4|4440.4|4446.2|4440.2|0
1737601970000|2025-01-23 03:12:50|4445.9|4439.9|4445.4|4439.4|4445.9|4439.9|4445.4|4439.4|0
1737601980000|2025-01-23 03:13:00|4445.2|4439.2|4444.4|4438.4|4445.2|4439.2|4444.2|4438.2|0
1737601990000|2025-01-23 03:13:10|4444.2|4438.2|4445.2|4439.2|4445.2|4439.2|4444.2|4438.2|1
1737602000000|2025-01-23 03:13:20|4445.7|4439.7|4446.2|4440.2|4446.2|4440.2|4445.7|4439.7|0
1737602030000|2025-01-23 03:13:50|4445.2|4439.2|4445.2|4439.2|4445.7|4439.7|4445.2|4439.2|0
1737602040000|2025-01-23 03:14:00|4445.7|4439.7|4446.2|4440.2|4446.2|4440.2|4445.7|4439.7|0
1737602050000|2025-01-23 03:14:10|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|1
1737602060000|2025-01-23 03:14:20|4443.6|4437.6|4443.6|4437.6|4443.9|4437.9|4443.6|4437.6|3
1737602070000|2025-01-23 03:14:30|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|0
1737602090000|2025-01-23 03:14:50|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|4443.9|4437.9|0
1737602100000|2025-01-23 03:15:00|4443.6|4437.6|4442.9|4436.9|4443.6|4437.6|4442.7|4436.7|1
1737602110000|2025-01-23 03:15:10|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|0
1737602120000|2025-01-23 03:15:20|4443.4|4437.4|4444.2|4438.2|4444.2|4438.2|4443.4|4437.4|0
1737602130000|2025-01-23 03:15:30|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|0
1737602140000|2025-01-23 03:15:40|4444.7|4438.7|4445.4|4439.4|4445.4|4439.4|4444.7|4438.7|1
1737602150000|2025-01-23 03:15:50|4445.2|4439.2|4446.2|4440.2|4446.2|4440.2|4445.2|4439.2|1
1737602160000|2025-01-23 03:16:00|4445.9|4439.9|4445.7|4439.7|4445.9|4439.9|4445.7|4439.7|0
1737602170000|2025-01-23 03:16:10|4445.4|4439.4|4446.2|4440.2|4446.2|4440.2|4445.4|4439.4|0
1737602180000|2025-01-23 03:16:20|4445.9|4439.9|4445.2|4439.2|4445.9|4439.9|4445.2|4439.2|1
1737602190000|2025-01-23 03:16:30|4444.9|4438.9|4444.2|4438.2|4444.9|4438.9|4444.2|4438.2|1
1737602200000|2025-01-23 03:16:40|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1737602210000|2025-01-23 03:16:50|4443.4|4437.4|4443.7|4437.7|4443.7|4437.7|4443.4|4437.4|0
1737602220000|2025-01-23 03:17:00|4443.4|4437.4|4443.7|4437.7|4443.7|4437.7|4443.4|4437.4|4
1737602230000|2025-01-23 03:17:10|4444.4|4438.4|4445.2|4439.2|4445.2|4439.2|4444.4|4438.4|2
1737602240000|2025-01-23 03:17:20|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|0
1737602250000|2025-01-23 03:17:30|4445.2|4439.2|4445.9|4439.9|4445.9|4439.9|4445.2|4439.2|0
1737602260000|2025-01-23 03:17:40|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|0
1737602280000|2025-01-23 03:18:00|4445.9|4439.9|4446.2|4440.2|4446.2|4440.2|4445.9|4439.9|0
1737602290000|2025-01-23 03:18:10|4445.6|4439.6|4445.4|4439.4|4445.6|4439.6|4445.4|4439.4|0
1737602300000|2025-01-23 03:18:20|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|1
1737602310000|2025-01-23 03:18:30|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|0
1737602320000|2025-01-23 03:18:40|4447.1|4441.1|4447.7|4441.7|4447.7|4441.7|4447.1|4441.1|1
1737602340000|2025-01-23 03:19:00|4447.4|4441.4|4447.2|4441.2|4447.4|4441.4|4447.2|4441.2|0
1737602360000|2025-01-23 03:19:20|4446.6|4440.6|4447.2|4441.2|4447.2|4441.2|4446.6|4440.6|0
1737602390000|2025-01-23 03:19:50|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1737602400000|2025-01-23 03:20:00|4446.2|4440.2|4445.4|4439.4|4446.2|4440.2|4445.2|4439.2|0
1737602420000|2025-01-23 03:20:20|4445.2|4439.2|4445.4|4439.4|4445.4|4439.4|4445.2|4439.2|0
1737602440000|2025-01-23 03:20:40|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4444.9|4438.9|0
1737602450000|2025-01-23 03:20:50|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1737602460000|2025-01-23 03:21:00|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|0
1737602470000|2025-01-23 03:21:10|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|0
1737602480000|2025-01-23 03:21:20|4446.4|4440.4|4447.2|4441.2|4447.2|4441.2|4446.4|4440.4|0
1737602490000|2025-01-23 03:21:30|4447.4|4441.4|4448.2|4442.2|4448.2|4442.2|4447.4|4441.4|0
1737602520000|2025-01-23 03:22:00|4448.4|4442.4|4448.7|4442.7|4448.7|4442.7|4448.4|4442.4|0
1737602530000|2025-01-23 03:22:10|4448.9|4442.9|4449.7|4443.7|4449.7|4443.7|4448.9|4442.9|0
1737602540000|2025-01-23 03:22:20|4449.9|4443.9|4451.2|4445.2|4451.2|4445.2|4449.9|4443.9|0
1737602550000|2025-01-23 03:22:30|4451.7|4445.7|4453.2|4447.2|4454.4|4448.4|4451.7|4445.7|4
1737602560000|2025-01-23 03:22:40|4452.7|4446.7|4452.2|4446.2|4452.7|4446.7|4452.2|4446.2|1
1737602570000|2025-01-23 03:22:50|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|0
1737602580000|2025-01-23 03:23:00|4449.6|4443.6|4449.4|4443.4|4449.6|4443.6|4449.4|4443.4|3
1737602620000|2025-01-23 03:23:40|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|4449.6|4443.6|0
1737602630000|2025-01-23 03:23:50|4449.4|4443.4|4450.2|4444.2|4450.2|4444.2|4449.4|4443.4|1
1737602640000|2025-01-23 03:24:00|4449.9|4443.9|4449.4|4443.4|4449.9|4443.9|4449.2|4443.2|1
1737602650000|2025-01-23 03:24:10|4449.7|4443.7|4450.2|4444.2|4450.2|4444.2|4449.7|4443.7|0
1737602660000|2025-01-23 03:24:20|4449.9|4443.9|4450.4|4444.4|4450.4|4444.4|4449.9|4443.9|0
1737602690000|2025-01-23 03:24:50|4449.6|4443.6|4449.9|4443.9|4449.9|4443.9|4449.6|4443.6|0
1737602700000|2025-01-23 03:25:00|4450.1|4444.1|4449.6|4443.6|4450.2|4444.2|4449.6|4443.6|0
1737602710000|2025-01-23 03:25:10|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|0
1737602730000|2025-01-23 03:25:30|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|4449.9|4443.9|0
1737602740000|2025-01-23 03:25:40|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|2
1737602750000|2025-01-23 03:25:50|4449.1|4443.1|4448.9|4442.9|4449.1|4443.1|4448.9|4442.9|0
1737602760000|2025-01-23 03:26:00|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|1
1737602790000|2025-01-23 03:26:30|4448.2|4442.2|4448.4|4442.4|4448.4|4442.4|4448.2|4442.2|1
1737602860000|2025-01-23 03:27:40|4448.9|4442.9|4450.4|4444.4|4450.4|4444.4|4448.9|4442.9|4
1737602940000|2025-01-23 03:29:00|4450.9|4444.9|4451.9|4445.9|4451.9|4445.9|4450.9|4444.9|3
1737602950000|2025-01-23 03:29:10|4452.2|4446.2|4452.4|4446.4|4452.4|4446.4|4452.2|4446.2|0
1737602960000|2025-01-23 03:29:20|4451.9|4445.9|4451.4|4445.4|4451.9|4445.9|4451.4|4445.4|0
1737602970000|2025-01-23 03:29:30|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|0
1737602980000|2025-01-23 03:29:40|4452.1|4446.1|4451.9|4445.9|4452.1|4446.1|4451.9|4445.9|1
1737602990000|2025-01-23 03:29:50|4452.5|4446.5|4449.6|4443.6|4452.5|4446.5|4449.6|4443.6|1
1737603000000|2025-01-23 03:30:00|4449.4|4443.4|4449.9|4443.9|4450.2|4444.2|4449.4|4443.4|0
1737603010000|2025-01-23 03:30:10|4449.6|4443.6|4450.2|4444.2|4450.2|4444.2|4449.6|4443.6|0
1737603030000|2025-01-23 03:30:30|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|1
1737603060000|2025-01-23 03:31:00|4450.2|4444.2|4448.9|4442.9|4450.2|4444.2|4448.9|4442.9|1
1737603090000|2025-01-23 03:31:30|4448.6|4442.6|4448.4|4442.4|4448.6|4442.6|4448.4|4442.4|0
1737603120000|2025-01-23 03:32:00|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|0
1737603200000|2025-01-23 03:33:20|4446.9|4440.9|4446.6|4440.6|4446.9|4440.9|4446.6|4440.6|0
1737603210000|2025-01-23 03:33:30|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|0
1737603260000|2025-01-23 03:34:20|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|6
1737603270000|2025-01-23 03:34:30|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|0
1737603290000|2025-01-23 03:34:50|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|0
1737603300000|2025-01-23 03:35:00|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|0
1737603340000|2025-01-23 03:35:40|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|0
1737603360000|2025-01-23 03:36:00|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|1
1737603400000|2025-01-23 03:36:40|4447.3|4441.3|4446.9|4440.9|4447.3|4441.3|4446.7|4440.7|1
1737603430000|2025-01-23 03:37:10|4446.6|4440.6|4446.4|4440.4|4446.6|4440.6|4446.4|4440.4|0
1737603460000|2025-01-23 03:37:40|4446.2|4440.2|4445.9|4439.9|4446.2|4440.2|4445.9|4439.9|0
1737603480000|2025-01-23 03:38:00|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|0
1737603490000|2025-01-23 03:38:10|4446.4|4440.4|4446.2|4440.2|4446.4|4440.4|4445.9|4439.9|1
1737603500000|2025-01-23 03:38:20|4447.2|4441.2|4446.6|4440.6|4447.3|4441.3|4446.6|4440.6|7
1737603510000|2025-01-23 03:38:30|4446.2|4440.2|4445.6|4439.6|4446.2|4440.2|4445.6|4439.6|0
1737603580000|2025-01-23 03:39:40|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|0
1737603590000|2025-01-23 03:39:50|4445.6|4439.6|4444.6|4438.6|4445.6|4439.6|4444.6|4438.6|1
1737603600000|2025-01-23 03:40:00|4445.4|4439.4|4446.6|4440.6|4446.6|4440.6|4445.4|4439.4|3
1737603610000|2025-01-23 03:40:10|4446.4|4440.4|4445.6|4439.6|4446.4|4440.4|4445.6|4439.6|0
1737603630000|2025-01-23 03:40:30|4445.1|4439.1|4444.9|4438.9|4445.1|4439.1|4444.9|4438.9|1
1737603750000|2025-01-23 03:42:30|4443.9|4437.9|4443.9|4437.9|4444.1|4438.1|4443.9|4437.9|3
1737603800000|2025-01-23 03:43:20|4444.1|4438.1|4445.2|4439.2|4445.2|4439.2|4444.1|4438.1|5
1737603810000|2025-01-23 03:43:30|4445.4|4439.4|4444.9|4438.9|4445.4|4439.4|4444.9|4438.9|0
1737603830000|2025-01-23 03:43:50|||||||||1
1737603890000|2025-01-23 03:44:50|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|1
1737604000000|2025-01-23 03:46:40|4444.1|4438.1|4443.6|4437.6|4444.1|4438.1|4443.6|4437.6|1
1737604010000|2025-01-23 03:46:50|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|4443.1|4437.1|0
1737604030000|2025-01-23 03:47:10|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|0
1737604040000|2025-01-23 03:47:20|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1737604050000|2025-01-23 03:47:30|4441.7|4435.7|4440.4|4434.4|4441.7|4435.7|4440.4|4434.4|2
1737604060000|2025-01-23 03:47:40|4440.6|4434.6|4440.6|4434.6|4440.9|4434.9|4440.6|4434.6|0
1737604100000|2025-01-23 03:48:20|4440.9|4434.9|4440.6|4434.6|4440.9|4434.9|4440.6|4434.6|10
1737604140000|2025-01-23 03:49:00|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|1
1737604160000|2025-01-23 03:49:20|4441.4|4435.4|4441.9|4435.9|4441.9|4435.9|4441.4|4435.4|2
1737604190000|2025-01-23 03:49:50|4441.7|4435.7|4441.4|4435.4|4441.7|4435.7|4441.4|4435.4|1
1737604220000|2025-01-23 03:50:20|4441.7|4435.7|4441.9|4435.9|4441.9|4435.9|4441.7|4435.7|0
1737604300000|2025-01-23 03:51:40|4442.2|4436.2|4442.4|4436.4|4442.4|4436.4|4442.2|4436.2|1
1737604310000|2025-01-23 03:51:50|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|4442.6|4436.6|0
1737604320000|2025-01-23 03:52:00|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|4442.4|4436.4|0
1737604360000|2025-01-23 03:52:40|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1737604370000|2025-01-23 03:52:50|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|4440.9|4434.9|2
1737604380000|2025-01-23 03:53:00|4439.6|4433.6|4440.1|4434.1|4440.1|4434.1|4439.6|4433.6|0
1737604390000|2025-01-23 03:53:10|4440.6|4434.6|4440.9|4434.9|4440.9|4434.9|4440.6|4434.6|2
1737604400000|2025-01-23 03:53:20|4441.4|4435.4|4441.6|4435.6|4441.6|4435.6|4441.4|4435.4|0
1737604420000|2025-01-23 03:53:40|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|0
1737604430000|2025-01-23 03:53:50|4441.6|4435.6|4441.4|4435.4|4441.6|4435.6|4441.4|4435.4|0
1737604440000|2025-01-23 03:54:00|4441.6|4435.6|4442.4|4436.4|4442.4|4436.4|4441.6|4435.6|0
1737604450000|2025-01-23 03:54:10|4442.6|4436.6|4439.6|4433.6|4442.6|4436.6|4439.6|4433.6|7
1737604500000|2025-01-23 03:55:00|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|4439.2|4433.2|1
1737604510000|2025-01-23 03:55:10|4438.9|4432.9|4438.6|4432.6|4438.9|4432.9|4438.6|4432.6|0
1737604520000|2025-01-23 03:55:20|4438.9|4432.9|4439.9|4433.9|4439.9|4433.9|4438.9|4432.9|1
1737604530000|2025-01-23 03:55:30|||||||||1
1737604560000|2025-01-23 03:56:00|4440.2|4434.2|4441.2|4435.2|4441.2|4435.2|4440.2|4434.2|0
1737604580000|2025-01-23 03:56:20|4441.7|4435.7|4442.2|4436.2|4442.2|4436.2|4441.7|4435.7|0
1737604590000|2025-01-23 03:56:30|4441.9|4435.9|4441.4|4435.4|4441.9|4435.9|4441.4|4435.4|0
1737604600000|2025-01-23 03:56:40|4441.6|4435.6|4441.6|4435.6|4441.9|4435.9|4441.6|4435.6|0
1737604630000|2025-01-23 03:57:10|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|0
1737604640000|2025-01-23 03:57:20|4441.6|4435.6|4441.9|4435.9|4442.4|4436.4|4441.6|4435.6|1
1737604650000|2025-01-23 03:57:30|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|4442.2|4436.2|0
1737604660000|2025-01-23 03:57:40|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|4441.9|4435.9|0
1737604670000|2025-01-23 03:57:50|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4440.9|4434.9|4
1737604680000|2025-01-23 03:58:00|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|0
1737604700000|2025-01-23 03:58:20|4440.9|4434.9|4441.2|4435.2|4441.2|4435.2|4440.9|4434.9|0
1737604720000|2025-01-23 03:58:40|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|1
1737604770000|2025-01-23 03:59:30|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|4441.2|4435.2|0
1737604790000|2025-01-23 03:59:50|4441.9|4435.9|4441.6|4435.6|4441.9|4435.9|4441.6|4435.6|0
1737604810000|2025-01-23 04:00:10|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|0
1737604820000|2025-01-23 04:00:20|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|4441.6|4435.6|0
1737604850000|2025-01-23 04:00:50|4442.5|4436.5|4442.7|4436.7|4442.7|4436.7|4442.5|4436.5|1
1737604860000|2025-01-23 04:01:00|4442.9|4436.9|4445.2|4439.2|4445.2|4439.2|4442.9|4436.9|2
1737604870000|2025-01-23 04:01:10|4445.4|4439.4|4445.4|4439.4|4445.6|4439.6|4445.4|4439.4|0
1737604910000|2025-01-23 04:01:50|4445.7|4439.7|4445.6|4439.6|4445.9|4439.9|4445.6|4439.6|0
1737604920000|2025-01-23 04:02:00|4446.4|4440.4|4445.6|4439.6|4446.4|4440.4|4445.6|4439.6|1
1737604970000|2025-01-23 04:02:50|4446.2|4440.2|4446.4|4440.4|4446.4|4440.4|4446.2|4440.2|0
1737605020000|2025-01-23 04:03:40|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|6
1737605040000|2025-01-23 04:04:00|4447.7|4441.7|4445.6|4439.6|4447.7|4441.7|4445.6|4439.6|2
1737605050000|2025-01-23 04:04:10|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1737605060000|2025-01-23 04:04:20|4445.1|4439.1|4445.4|4439.4|4445.4|4439.4|4445.1|4439.1|1
1737605130000|2025-01-23 04:05:30|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|4444.6|4438.6|1
1737605170000|2025-01-23 04:06:10|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|1
1737605290000|2025-01-23 04:08:10|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|4444.4|4438.4|1
1737605340000|2025-01-23 04:09:00|4444.7|4438.7|4445.2|4439.2|4445.2|4439.2|4444.7|4438.7|0
1737605370000|2025-01-23 04:09:30|4445.4|4439.4|4445.2|4439.2|4445.6|4439.6|4445.2|4439.2|0
1737605390000|2025-01-23 04:09:50|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1737605400000|2025-01-23 04:10:00|4445.7|4439.7|4445.4|4439.4|4445.7|4439.7|4445.4|4439.4|1
1737605410000|2025-01-23 04:10:10|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|0
1737605490000|2025-01-23 04:11:30|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|1
1737605570000|2025-01-23 04:12:50|4446.4|4440.4|4446.9|4440.9|4446.9|4440.9|4446.4|4440.4|0
1737605580000|2025-01-23 04:13:00|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1737605590000|2025-01-23 04:13:10|||||||||1
1737605620000|2025-01-23 04:13:40|4447.5|4441.5|4446.4|4440.4|4447.5|4441.5|4446.4|4440.4|1
1737605640000|2025-01-23 04:14:00|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|0
1737605650000|2025-01-23 04:14:10|4446.6|4440.6|4446.4|4440.4|4446.6|4440.6|4446.4|4440.4|0
1737605710000|2025-01-23 04:15:10|4446.6|4440.6|4447.9|4441.9|4447.9|4441.9|4446.6|4440.6|1
1737605720000|2025-01-23 04:15:20|4446.6|4440.6|4446.2|4440.2|4446.6|4440.6|4446.2|4440.2|1
1737605730000|2025-01-23 04:15:30|4446.4|4440.4|4445.6|4439.6|4446.4|4440.4|4445.6|4439.6|1
1737605740000|2025-01-23 04:15:40|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1737605750000|2025-01-23 04:15:50|4444.9|4438.9|4444.4|4438.4|4444.9|4438.9|4444.4|4438.4|0
1737605800000|2025-01-23 04:16:40|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|1
1737605820000|2025-01-23 04:17:00|4445.6|4439.6|4445.9|4439.9|4445.9|4439.9|4445.6|4439.6|4
1737605830000|2025-01-23 04:17:10|4446.6|4440.6|4448.4|4442.4|4449.4|4443.4|4446.6|4440.6|4
1737605870000|2025-01-23 04:17:50|4448.1|4442.1|4447.9|4441.9|4448.1|4442.1|4447.9|4441.9|0
1737605930000|2025-01-23 04:18:50|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|1
1737605970000|2025-01-23 04:19:30|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|4447.1|4441.1|1
1737605980000|2025-01-23 04:19:40|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|0
1737606010000|2025-01-23 04:20:10|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|2
1737606120000|2025-01-23 04:22:00|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|0
1737606130000|2025-01-23 04:22:10|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|0
1737606140000|2025-01-23 04:22:20|4447.1|4441.1|4446.9|4440.9|4447.1|4441.1|4446.4|4440.4|0
1737606150000|2025-01-23 04:22:30|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|0
1737606160000|2025-01-23 04:22:40|4447.1|4441.1|4447.4|4441.4|4447.6|4441.6|4447.1|4441.1|4
1737606170000|2025-01-23 04:22:50|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|4447.6|4441.6|0
1737606200000|2025-01-23 04:23:20|4447.2|4441.2|4446.9|4440.9|4447.2|4441.2|4446.6|4440.6|1
1737606210000|2025-01-23 04:23:30|4446.6|4440.6|4446.2|4440.2|4446.6|4440.6|4446.2|4440.2|0
1737606230000|2025-01-23 04:23:50|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|1
1737606250000|2025-01-23 04:24:10|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|4445.6|4439.6|2
1737606340000|2025-01-23 04:25:40|4445.9|4439.9|4446.6|4440.6|4446.6|4440.6|4445.9|4439.9|1
1737606380000|2025-01-23 04:26:20|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1737606390000|2025-01-23 04:26:30|4445.9|4439.9|4445.6|4439.6|4445.9|4439.9|4445.6|4439.6|1
1737606400000|2025-01-23 04:26:40|4445.4|4439.4|4445.2|4439.2|4445.4|4439.4|4445.2|4439.2|0
1737606410000|2025-01-23 04:26:50|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|4444.9|4438.9|0
1737606430000|2025-01-23 04:27:10|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1737606470000|2025-01-23 04:27:50|4445.2|4439.2|4445.6|4439.6|4445.6|4439.6|4445.2|4439.2|1
1737606480000|2025-01-23 04:28:00|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1737606500000|2025-01-23 04:28:20|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1737606510000|2025-01-23 04:28:30|4444.9|4438.9|4444.2|4438.2|4444.9|4438.9|4444.2|4438.2|0
1737606520000|2025-01-23 04:28:40|4444.6|4438.6|4443.6|4437.6|4444.6|4438.6|4442.6|4436.6|1
1737606530000|2025-01-23 04:28:50|4444.2|4438.2|4444.4|4438.4|4444.4|4438.4|4444.2|4438.2|0
1737606550000|2025-01-23 04:29:10|4445|4439|4445.2|4439.2|4445.2|4439.2|4445|4439|0
1737606560000|2025-01-23 04:29:20|4444.9|4438.9|4445.4|4439.4|4445.4|4439.4|4444.9|4438.9|1
1737606570000|2025-01-23 04:29:30|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1737606590000|2025-01-23 04:29:50|4444.9|4438.9|4445.2|4439.2|4445.2|4439.2|4444.9|4438.9|0
1737606600000|2025-01-23 04:30:00|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1737606750000|2025-01-23 04:32:30|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|1
1737606770000|2025-01-23 04:32:50|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|1
1737606830000|2025-01-23 04:33:50|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|0
1737606880000|2025-01-23 04:34:40|4446.4|4440.4|4446.6|4440.6|4446.6|4440.6|4446.4|4440.4|0
1737606890000|2025-01-23 04:34:50|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1737606900000|2025-01-23 04:35:00|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|4446.6|4440.6|0
1737606930000|2025-01-23 04:35:30|4446.9|4440.9|4447.2|4441.2|4447.2|4441.2|4446.9|4440.9|0
1737607050000|2025-01-23 04:37:30|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|1
1737607100000|2025-01-23 04:38:20|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|0
1737607130000|2025-01-23 04:38:50|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|1
1737607180000|2025-01-23 04:39:40|4448.4|4442.4|4448.2|4442.2|4448.4|4442.4|4448.2|4442.2|2
1737607260000|2025-01-23 04:41:00|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|1
1737607320000|2025-01-23 04:42:00|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|1
1737607450000|2025-01-23 04:44:10|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|2
1737607470000|2025-01-23 04:44:30|4449|4443|4448.2|4442.2|4449|4443|4448.2|4442.2|1
1737607560000|2025-01-23 04:46:00|4447.7|4441.7|4447.4|4441.4|4447.7|4441.7|4447.4|4441.4|0
1737607620000|2025-01-23 04:47:00|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1737607630000|2025-01-23 04:47:10|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|1
1737607680000|2025-01-23 04:48:00|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|4448.9|4442.9|2
1737607740000|2025-01-23 04:49:00|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1737607810000|2025-01-23 04:50:10|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|0
1737607880000|2025-01-23 04:51:20|4449.2|4443.2|4450.2|4444.2|4450.2|4444.2|4449.2|4443.2|1
1737607930000|2025-01-23 04:52:10|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|0
1737607980000|2025-01-23 04:53:00|4450.2|4444.2|4450.4|4444.4|4450.4|4444.4|4450.2|4444.2|0
1737607990000|2025-01-23 04:53:10|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|0
1737608010000|2025-01-23 04:53:30|4450.5|4444.5|4452.2|4446.2|4452.2|4446.2|4450.5|4444.5|1
1737608030000|2025-01-23 04:53:50|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|0
1737608040000|2025-01-23 04:54:00|4452.7|4446.7|4453.2|4447.2|4453.2|4447.2|4452.7|4446.7|0
1737608120000|2025-01-23 04:55:20|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|0
1737608170000|2025-01-23 04:56:10|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1737608180000|2025-01-23 04:56:20|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|1
1737608380000|2025-01-23 04:59:40|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|0
1737608390000|2025-01-23 04:59:50|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1737608400000|2025-01-23 05:00:00|4452.9|4446.9|4452.2|4446.2|4452.9|4446.9|4452.2|4446.2|1
1737608410000|2025-01-23 05:00:10|4451.9|4445.9|4451.2|4445.2|4451.9|4445.9|4451.2|4445.2|0
1737608420000|2025-01-23 05:00:20|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|0
1737608440000|2025-01-23 05:00:40|4452|4446|4452.2|4446.2|4452.2|4446.2|4452|4446|1
1737608450000|2025-01-23 05:00:50|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|1
1737608480000|2025-01-23 05:01:20|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|0
1737608560000|2025-01-23 05:02:40|4452.7|4446.7|4452.4|4446.4|4452.7|4446.7|4452.4|4446.4|2
1737608600000|2025-01-23 05:03:20|4451.9|4445.9|4452.2|4446.2|4452.2|4446.2|4451.9|4445.9|0
1737608650000|2025-01-23 05:04:10|4451.9|4445.9|4452.2|4446.2|4452.2|4446.2|4451.9|4445.9|0
1737608700000|2025-01-23 05:05:00|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|0
1737608710000|2025-01-23 05:05:10|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|0
1737608750000|2025-01-23 05:05:50|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|1
1737608760000|2025-01-23 05:06:00|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|0
1737608810000|2025-01-23 05:06:50|4449.2|4443.2|4450.9|4444.9|4450.9|4444.9|4449.2|4443.2|2
1737608840000|2025-01-23 05:07:20|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|4452.2|4446.2|2
1737608850000|2025-01-23 05:07:30|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|4452.4|4446.4|0
1737608880000|2025-01-23 05:08:00|4452.7|4446.7|4453.2|4447.2|4453.2|4447.2|4452.7|4446.7|0
1737608950000|2025-01-23 05:09:10|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|0
1737608980000|2025-01-23 05:09:40|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|0
1737608990000|2025-01-23 05:09:50|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1737609010000|2025-01-23 05:10:10|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|0
1737609030000|2025-01-23 05:10:30|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1737609050000|2025-01-23 05:10:50|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4452.7|4446.7|0
1737609170000|2025-01-23 05:12:50|4452.4|4446.4|4453.2|4447.2|4453.2|4447.2|4452.4|4446.4|0
1737609200000|2025-01-23 05:13:20|4453.4|4447.4|4453.7|4447.7|4453.7|4447.7|4453.4|4447.4|0
1737609300000|2025-01-23 05:15:00|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1737609370000|2025-01-23 05:16:10|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|1
1737609450000|2025-01-23 05:17:30|4454.8|4448.8|4453.4|4447.4|4454.8|4448.8|4453.4|4447.4|3
1737609460000|2025-01-23 05:17:40|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1737609490000|2025-01-23 05:18:10|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|0
1737609520000|2025-01-23 05:18:40|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|1
1737609540000|2025-01-23 05:19:00|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|4453.4|4447.4|2
1737609570000|2025-01-23 05:19:30|4453.7|4447.7|4453.7|4447.7|4453.9|4447.9|4453.7|4447.7|2
1737609600000|2025-01-23 05:20:00|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|4453.9|4447.9|0
1737609670000|2025-01-23 05:21:10|4454|4448|4454|4448|4454|4448|4454|4448|0
1737609870000|2025-01-23 05:24:30|4453.5|4447.5|4453|4447|4453.5|4447.5|4453|4447|2
1737609900000|2025-01-23 05:25:00|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1737609920000|2025-01-23 05:25:20|4451|4445|4451|4445|4451|4445|4451|4445|2
1737609930000|2025-01-23 05:25:30|4450.7|4444.7|4450|4444|4450.7|4444.7|4450|4444|1
1737609940000|2025-01-23 05:25:40|4449.7|4443.7|4450|4444|4450|4444|4449.7|4443.7|0
1737609950000|2025-01-23 05:25:50|||||||||1
1737609970000|2025-01-23 05:26:10|4449.5|4443.5|4449.2|4443.2|4449.5|4443.5|4449.2|4443.2|0
1737609980000|2025-01-23 05:26:20|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|0
1737610060000|2025-01-23 05:27:40|4450|4444|4450.5|4444.5|4450.5|4444.5|4450|4444|2
1737610110000|2025-01-23 05:28:30|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|0
1737610120000|2025-01-23 05:28:40|4451|4445|4451|4445|4451|4445|4451|4445|0
1737610190000|2025-01-23 05:29:50|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|6
1737610200000|2025-01-23 05:30:00|4453.7|4447.7|4450.2|4444.2|4456|4450|4450.2|4444.2|10
1737610210000|2025-01-23 05:30:10|4449.2|4443.2|4449|4443|4449.5|4443.5|4449|4443|0
1737610220000|2025-01-23 05:30:20|4448.7|4442.7|4449|4443|4449|4443|4448.7|4442.7|0
1737610230000|2025-01-23 05:30:30|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448|4442|1
1737610240000|2025-01-23 05:30:40|4448.5|4442.5|4448.2|4442.2|4448.7|4442.7|4448.2|4442.2|0
1737610250000|2025-01-23 05:30:50|4448.5|4442.5|4448.5|4442.5|4448.7|4442.7|4448.5|4442.5|0
1737610260000|2025-01-23 05:31:00|4448.2|4442.2|4448|4442|4448.2|4442.2|4447|4441|1
1737610270000|2025-01-23 05:31:10|4447.7|4441.7|4447.5|4441.5|4447.7|4441.7|4447.5|4441.5|0
1737610290000|2025-01-23 05:31:30|4447.2|4441.2|4447.7|4441.7|4447.7|4441.7|4447.2|4441.2|0
1737610300000|2025-01-23 05:31:40|4447.2|4441.2|4447.7|4441.7|4447.7|4441.7|4447.2|4441.2|1
1737610310000|2025-01-23 05:31:50|4447.2|4441.2|4447.7|4441.7|4447.7|4441.7|4447.2|4441.2|0
1737610320000|2025-01-23 05:32:00|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1737610340000|2025-01-23 05:32:20|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|0
1737610350000|2025-01-23 05:32:30|4447.7|4441.7|4449|4443|4449|4443|4447.7|4441.7|3
1737610360000|2025-01-23 05:32:40|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4448.2|4442.2|0
1737610390000|2025-01-23 05:33:10|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|0
1737610400000|2025-01-23 05:33:20|4450|4444|4449.5|4443.5|4450|4444|4449.5|4443.5|0
1737610410000|2025-01-23 05:33:30|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1737610500000|2025-01-23 05:35:00|4449.7|4443.7|4449.5|4443.5|4450|4444|4449.5|4443.5|0
1737610510000|2025-01-23 05:35:10|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1737610570000|2025-01-23 05:36:10|4448.5|4442.5|4449|4443|4449|4443|4448.2|4442.2|0
1737610580000|2025-01-23 05:36:20|4448.7|4442.7|4448.2|4442.2|4448.7|4442.7|4448.2|4442.2|0
1737610590000|2025-01-23 05:36:30|4448.5|4442.5|4449|4443|4449|4443|4448.5|4442.5|1
1737610600000|2025-01-23 05:36:40|4449.2|4443.2|4449.2|4443.2|4449.5|4443.5|4449.2|4443.2|0
1737610620000|2025-01-23 05:37:00|4449.5|4443.5|4449.2|4443.2|4450|4444|4449.2|4443.2|0
1737610690000|2025-01-23 05:38:10|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|0
1737610700000|2025-01-23 05:38:20|4448.2|4442.2|4449|4443|4449|4443|4448.2|4442.2|1
1737610730000|2025-01-23 05:38:50|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1737610780000|2025-01-23 05:39:40|4449|4443|4449|4443|4449|4443|4449|4443|0
1737610790000|2025-01-23 05:39:50|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|0
1737610800000|2025-01-23 05:40:00|4448.2|4442.2|4447.5|4441.5|4448.2|4442.2|4447.2|4441.2|6
1737610810000|2025-01-23 05:40:10|4447.2|4441.2|4447.5|4441.5|4447.5|4441.5|4447.2|4441.2|0
1737610830000|2025-01-23 05:40:30|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1737610840000|2025-01-23 05:40:40|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|4447.5|4441.5|0
1737610850000|2025-01-23 05:40:50|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1737610880000|2025-01-23 05:41:20|4447.5|4441.5|4447.7|4441.7|4447.7|4441.7|4447.5|4441.5|1
1737610890000|2025-01-23 05:41:30|4448|4442|4448|4442|4448|4442|4448|4442|0
1737610900000|2025-01-23 05:41:40|4448.2|4442.2|4449|4443|4449|4443|4448.2|4442.2|1
1737610910000|2025-01-23 05:41:50|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1737610920000|2025-01-23 05:42:00|4449|4443|4448.7|4442.7|4449|4443|4448.7|4442.7|0
1737610930000|2025-01-23 05:42:10|4448.5|4442.5|4448.2|4442.2|4448.5|4442.5|4448.2|4442.2|0
1737610940000|2025-01-23 05:42:20|4448.7|4442.7|4448.2|4442.2|4448.7|4442.7|4448.2|4442.2|0
1737610970000|2025-01-23 05:42:50|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|0
1737610980000|2025-01-23 05:43:00|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|0
1737610990000|2025-01-23 05:43:10|4448|4442|4448|4442|4448|4442|4448|4442|0
1737611000000|2025-01-23 05:43:20|4447.7|4441.7|4446.7|4440.7|4447.7|4441.7|4446.7|4440.7|1
1737611010000|2025-01-23 05:43:30|4447|4441|4447.2|4441.2|4447.2|4441.2|4447|4441|0
1737611020000|2025-01-23 05:43:40|4447.5|4441.5|4448.2|4442.2|4448.2|4442.2|4447.5|4441.5|1
1737611040000|2025-01-23 05:44:00|4448|4442|4448|4442|4448.2|4442.2|4448|4442|0
1737611050000|2025-01-23 05:44:10|4447.5|4441.5|4447.2|4441.2|4447.5|4441.5|4447|4441|0
1737611090000|2025-01-23 05:44:50|4447.5|4441.5|4447.2|4441.2|4447.5|4441.5|4447.2|4441.2|0
1737611110000|2025-01-23 05:45:10|4447.5|4441.5|4448.2|4442.2|4448.2|4442.2|4447.5|4441.5|0
1737611120000|2025-01-23 05:45:20|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1737611130000|2025-01-23 05:45:30|4447.5|4441.5|4447.7|4441.7|4447.7|4441.7|4447.2|4441.2|0
1737611140000|2025-01-23 05:45:40|4447.2|4441.2|4447.5|4441.5|4447.7|4441.7|4447.2|4441.2|0
1737611150000|2025-01-23 05:45:50|4447.2|4441.2|4447.2|4441.2|4447.7|4441.7|4447.2|4441.2|0
1737611190000|2025-01-23 05:46:30|4447.7|4441.7|4448|4442|4448|4442|4447.7|4441.7|0
1737611200000|2025-01-23 05:46:40|4447.7|4441.7|4449.2|4443.2|4449.2|4443.2|4447.5|4441.5|2
1737611210000|2025-01-23 05:46:50|4448.7|4442.7|4447.2|4441.2|4448.7|4442.7|4447.2|4441.2|0
1737611230000|2025-01-23 05:47:10|4448|4442|4447.7|4441.7|4448|4442|4447.5|4441.5|0
1737611240000|2025-01-23 05:47:20|4448|4442|4448|4442|4448|4442|4447.7|4441.7|1
1737611260000|2025-01-23 05:47:40|4448.2|4442.2|4449|4443|4449|4443|4448.2|4442.2|1
1737611280000|2025-01-23 05:48:00|4448.7|4442.7|4448.2|4442.2|4448.7|4442.7|4448.2|4442.2|0
1737611300000|2025-01-23 05:48:20|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|4449.2|4443.2|0
1737611310000|2025-01-23 05:48:30|4448.7|4442.7|4449.2|4443.2|4449.2|4443.2|4448.7|4442.7|0
1737611320000|2025-01-23 05:48:40|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|0
1737611340000|2025-01-23 05:49:00|4449|4443|4448.2|4442.2|4449|4443|4448.2|4442.2|0
1737611360000|2025-01-23 05:49:20|4448|4442|4447.2|4441.2|4448.2|4442.2|4447.2|4441.2|0
1737611370000|2025-01-23 05:49:30|4447.5|4441.5|4448.2|4442.2|4448.2|4442.2|4447.2|4441.2|0
1737611400000|2025-01-23 05:50:00|4448|4442|4447.2|4441.2|4448|4442|4447.2|4441.2|0
1737611410000|2025-01-23 05:50:10|4447.5|4441.5|4447.2|4441.2|4447.7|4441.7|4447.2|4441.2|0
1737611420000|2025-01-23 05:50:20|||||||||1
1737611470000|2025-01-23 05:51:10|4447.8|4441.8|4450.2|4444.2|4450.2|4444.2|4447.8|4441.8|1
1737611490000|2025-01-23 05:51:30|4450.5|4444.5|4450.7|4444.7|4451.2|4445.2|4450.5|4444.5|0
1737611500000|2025-01-23 05:51:40|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|1
1737611520000|2025-01-23 05:52:00|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|0
1737611550000|2025-01-23 05:52:30|4449|4443|4449|4443|4449|4443|4449|4443|0
1737611570000|2025-01-23 05:52:50|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|4448.5|4442.5|0
1737611580000|2025-01-23 05:53:00|4448.7|4442.7|4449.2|4443.2|4449.2|4443.2|4448.7|4442.7|1
1737611650000|2025-01-23 05:54:10|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|0
1737611660000|2025-01-23 05:54:20|4449.7|4443.7|4450|4444|4450|4444|4449.7|4443.7|0
1737611670000|2025-01-23 05:54:30|4449.7|4443.7|4449.5|4443.5|4449.7|4443.7|4449.5|4443.5|0
1737611690000|2025-01-23 05:54:50|4449.7|4443.7|4450.2|4444.2|4450.2|4444.2|4449.7|4443.7|0
1737611700000|2025-01-23 05:55:00|4449.5|4443.5|4450.2|4444.2|4450.2|4444.2|4449.5|4443.5|0
1737611740000|2025-01-23 05:55:40|4450.7|4444.7|4451.2|4445.2|4451.2|4445.2|4450.7|4444.7|0
1737611770000|2025-01-23 05:56:10|4451.5|4445.5|4451.2|4445.2|4451.5|4445.5|4451.2|4445.2|0
1737611800000|2025-01-23 05:56:40|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|1
1737611810000|2025-01-23 05:56:50|4450|4444|4447|4441|4450.2|4444.2|4445.7|4439.7|2
1737611820000|2025-01-23 05:57:00|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|2
1737611850000|2025-01-23 05:57:30|4446|4440|4442.2|4436.2|4446|4440|4442.2|4436.2|6
1737611860000|2025-01-23 05:57:40|4442.5|4436.5|4442.5|4436.5|4443|4437|4442.5|4436.5|0
1737611880000|2025-01-23 05:58:00|4440.8|4434.8|4441|4435|4441|4435|4440.8|4434.8|8
1737611900000|2025-01-23 05:58:20|4443|4437|4443|4437|4443|4437|4442.5|4436.5|3
1737611930000|2025-01-23 05:58:50|4444|4438|4443.5|4437.5|4444|4438|4443.5|4437.5|0
1737611940000|2025-01-23 05:59:00|4444|4438|4444|4438|4444|4438|4444|4438|1
1737611990000|2025-01-23 05:59:50|4443.7|4437.7|4443.2|4437.2|4443.7|4437.7|4443.2|4437.2|0
1737612000000|2025-01-23 06:00:00|4443|4437|4443|4437|4443|4437|4443|4437|0
1737612020000|2025-01-23 06:00:20|4442.7|4436.7|4443.8|4437.8|4443.8|4437.8|4442.5|4436.5|2
1737612030000|2025-01-23 06:00:30|4444|4438|4444.2|4438.2|4444.2|4438.2|4444|4438|0
1737612040000|2025-01-23 06:00:40|4444|4438|4444.5|4438.5|4445|4439|4444|4438|1
1737612050000|2025-01-23 06:00:50|4444.2|4438.2|4444|4438|4444.2|4438.2|4443.8|4437.8|2
1737612060000|2025-01-23 06:01:00|4444.8|4438.8|4445|4439|4445|4439|4444.8|4438.8|0
1737612070000|2025-01-23 06:01:10|4445.6|4439.6|4446.2|4440.2|4446.2|4440.2|4445.6|4439.6|2
1737612090000|2025-01-23 06:01:30|4446|4440|4443.2|4437.2|4446.2|4440.2|4443.2|4437.2|5
1737612100000|2025-01-23 06:01:40|4443|4437|4443|4437|4443.2|4437.2|4443|4437|0
1737612110000|2025-01-23 06:01:50|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1737612150000|2025-01-23 06:02:30|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|4444.2|4438.2|1
1737612160000|2025-01-23 06:02:40|4444|4438|4444|4438|4444|4438|4444|4438|0
1737612180000|2025-01-23 06:03:00|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.5|4437.5|1
1737612190000|2025-01-23 06:03:10|4443.5|4437.5|4443|4437|4443.5|4437.5|4443|4437|0
1737612210000|2025-01-23 06:03:30|4443.2|4437.2|4444|4438|4444|4438|4443|4437|0
1737612230000|2025-01-23 06:03:50|4443.8|4437.8|4444.2|4438.2|4444.2|4438.2|4443.2|4437.2|0
1737612240000|2025-01-23 06:04:00|4443.5|4437.5|4444|4438|4444.2|4438.2|4443.5|4437.5|0
1737612250000|2025-01-23 06:04:10|4444.2|4438.2|4444|4438|4444.2|4438.2|4444|4438|0
1737612260000|2025-01-23 06:04:20|4443.8|4437.8|4443.5|4437.5|4443.8|4437.8|4443.5|4437.5|0
1737612270000|2025-01-23 06:04:30|4443|4437|4443.2|4437.2|4443.2|4437.2|4443|4437|1
1737612290000|2025-01-23 06:04:50|4443.5|4437.5|4443.2|4437.2|4443.5|4437.5|4443.2|4437.2|0
1737612300000|2025-01-23 06:05:00|4443.8|4437.8|4443.5|4437.5|4443.8|4437.8|4443.2|4437.2|0
1737612310000|2025-01-23 06:05:10|4443.8|4437.8|4444.7|4438.7|4444.7|4438.7|4443.8|4437.8|0
1737612320000|2025-01-23 06:05:20|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|4444.5|4438.5|0
1737612330000|2025-01-23 06:05:30|4445.2|4439.2|4445.8|4439.8|4445.8|4439.8|4445.2|4439.2|1
1737612340000|2025-01-23 06:05:40|4445.5|4439.5|4445.2|4439.2|4445.5|4439.5|4445|4439|1
1737612360000|2025-01-23 06:06:00|4445.5|4439.5|4446|4440|4446|4440|4445.5|4439.5|0
1737612390000|2025-01-23 06:06:30|4446.2|4440.2|4445.2|4439.2|4446.8|4440.8|4445.2|4439.2|1
1737612400000|2025-01-23 06:06:40|4445.8|4439.8|4445.2|4439.2|4445.8|4439.8|4445.2|4439.2|0
1737612420000|2025-01-23 06:07:00|4445|4439|4445.5|4439.5|4445.5|4439.5|4445|4439|0
1737612430000|2025-01-23 06:07:10|4445.7|4439.7|4445|4439|4445.8|4439.8|4445|4439|1
1737612500000|2025-01-23 06:08:20|4445.3|4439.3|4445|4439|4445.3|4439.3|4445|4439|0
1737612510000|2025-01-23 06:08:30|4445.3|4439.3|4445|4439|4445.3|4439.3|4445|4439|0
1737612520000|2025-01-23 06:08:40|4445.3|4439.3|4445|4439|4445.3|4439.3|4445|4439|0
1737612550000|2025-01-23 06:09:10|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445|4439|0
1737612560000|2025-01-23 06:09:20|4445|4439|4445.3|4439.3|4445.3|4439.3|4445|4439|0
1737612570000|2025-01-23 06:09:30|4444.5|4438.5|4444.5|4438.5|4445.3|4439.3|4444.5|4438.5|0
1737612590000|2025-01-23 06:09:50|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|4444.3|4438.3|1
1737612600000|2025-01-23 06:10:00|4445|4439|4445.8|4439.8|4446|4440|4445|4439|1
1737612610000|2025-01-23 06:10:10|4446|4440|4446|4440|4446|4440|4446|4440|0
1737612630000|2025-01-23 06:10:30|4446.5|4440.5|4446.8|4440.8|4446.8|4440.8|4446.5|4440.5|0
1737612640000|2025-01-23 06:10:40|4446.3|4440.3|4446.5|4440.5|4446.5|4440.5|4446.3|4440.3|0
1737612650000|2025-01-23 06:10:50|4446.8|4440.8|4446.5|4440.5|4446.8|4440.8|4445.8|4439.8|1
1737612660000|2025-01-23 06:11:00|4446|4440|4446.5|4440.5|4446.8|4440.8|4446|4440|4
1737612690000|2025-01-23 06:11:30|4446.3|4440.3|4446|4440|4446.3|4440.3|4446|4440|0
1737612710000|2025-01-23 06:11:50|4445.8|4439.8|4446.5|4440.5|4446.5|4440.5|4445.8|4439.8|0
1737612730000|2025-01-23 06:12:10|4445.8|4439.8|4445.3|4439.3|4445.8|4439.8|4445.3|4439.3|1
1737612740000|2025-01-23 06:12:20|4445|4439|4444.5|4438.5|4445|4439|4444.5|4438.5|0
1737612750000|2025-01-23 06:12:30|4444.3|4438.3|4443|4437|4444.3|4438.3|4443|4437|1
1737612760000|2025-01-23 06:12:40|4442.8|4436.8|4443.5|4437.5|4443.5|4437.5|4442.5|4436.5|1
1737612770000|2025-01-23 06:12:50|4442.5|4436.5|4443.3|4437.3|4443.3|4437.3|4442.5|4436.5|2
1737612780000|2025-01-23 06:13:00|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|0
1737612830000|2025-01-23 06:13:50|4443.5|4437.5|4443.8|4437.8|4443.8|4437.8|4443.5|4437.5|0
1737612840000|2025-01-23 06:14:00|4443|4437|4443.3|4437.3|4443.3|4437.3|4443|4437|0
1737612850000|2025-01-23 06:14:10|4443|4437|4443.8|4437.8|4443.8|4437.8|4443|4437|0
1737612870000|2025-01-23 06:14:30|4443.5|4437.5|4443.8|4437.8|4443.8|4437.8|4443.5|4437.5|0
1737612900000|2025-01-23 06:15:00|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|4445.3|4439.3|1
1737612910000|2025-01-23 06:15:10|4445.5|4439.5|4446.5|4440.5|4446.8|4440.8|4445.5|4439.5|1
1737612930000|2025-01-23 06:15:30|4446.3|4440.3|4445.8|4439.8|4446.3|4440.3|4445.8|4439.8|2
1737612940000|2025-01-23 06:15:40|4446|4440|4446|4440|4446|4440|4446|4440|0
1737612950000|2025-01-23 06:15:50|4445.8|4439.8|4445.8|4439.8|4446|4440|4445.8|4439.8|0
1737612960000|2025-01-23 06:16:00|4446|4440|4446|4440|4446|4440|4446|4440|0
1737612970000|2025-01-23 06:16:10|4446.5|4440.5|4447|4441|4447|4441|4446.5|4440.5|1
1737612980000|2025-01-23 06:16:20|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|4446.8|4440.8|0
1737613000000|2025-01-23 06:16:40|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|4445.8|4439.8|1
1737613060000|2025-01-23 06:17:40|4445.5|4439.5|4445.8|4439.8|4445.8|4439.8|4445.5|4439.5|0
1737613070000|2025-01-23 06:17:50|4446|4440|4446.8|4440.8|4446.8|4440.8|4446|4440|0
1737613080000|2025-01-23 06:18:00|4446.3|4440.3|4446.8|4440.8|4446.8|4440.8|4446.3|4440.3|0
1737613090000|2025-01-23 06:18:10|4447|4441|4447.8|4441.8|4447.8|4441.8|4447|4441|0
1737613100000|2025-01-23 06:18:20|4448.3|4442.3|4448.5|4442.5|4448.5|4442.5|4448.3|4442.3|0
1737613110000|2025-01-23 06:18:30|4448.3|4442.3|4446.8|4440.8|4448.3|4442.3|4446.8|4440.8|2
1737613120000|2025-01-23 06:18:40|4446.3|4440.3|4446.8|4440.8|4446.8|4440.8|4446.3|4440.3|1
1737613130000|2025-01-23 06:18:50|4446.5|4440.5|4446|4440|4446.5|4440.5|4446|4440|0
1737613140000|2025-01-23 06:19:00|4446.6|4440.6|4445.3|4439.3|4446.8|4440.8|4445.3|4439.3|0
1737613150000|2025-01-23 06:19:10|4445|4439|4445|4439|4445|4439|4445|4439|0
1737613160000|2025-01-23 06:19:20|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|0
1737613180000|2025-01-23 06:19:40|4445|4439|4445.8|4439.8|4445.8|4439.8|4445|4439|1
1737613190000|2025-01-23 06:19:50|4445|4439|4445.3|4439.3|4445.3|4439.3|4445|4439|0
1737613200000|2025-01-23 06:20:00|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|1
1737613210000|2025-01-23 06:20:10|4445|4439|4444.8|4438.8|4445|4439|4444.8|4438.8|0
1737613220000|2025-01-23 06:20:20|4445|4439|4445|4439|4445|4439|4445|4439|0
1737613230000|2025-01-23 06:20:30|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|0
1737613250000|2025-01-23 06:20:50|4445|4439|4445|4439|4445.5|4439.5|4445|4439|0
1737613260000|2025-01-23 06:21:00|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|0
1737613280000|2025-01-23 06:21:20|4444.5|4438.5|4445|4439|4445|4439|4444.5|4438.5|0
1737613290000|2025-01-23 06:21:30|4444.8|4438.8|4445.8|4439.8|4445.8|4439.8|4444.8|4438.8|0
1737613300000|2025-01-23 06:21:40|4445.5|4439.5|4445.5|4439.5|4445.8|4439.8|4445.5|4439.5|0
1737613310000|2025-01-23 06:21:50|4445.8|4439.8|4444.5|4438.5|4445.8|4439.8|4444.5|4438.5|2
1737613320000|2025-01-23 06:22:00|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|0
1737613330000|2025-01-23 06:22:10|4445|4439|4444.8|4438.8|4445|4439|4444.8|4438.8|0
1737613350000|2025-01-23 06:22:30|4444.3|4438.3|4444|4438|4444.3|4438.3|4444|4438|0
1737613360000|2025-01-23 06:22:40|4443.8|4437.8|4443.3|4437.3|4443.8|4437.8|4443.3|4437.3|0
1737613370000|2025-01-23 06:22:50|4443|4437|4443|4437|4443|4437|4442.8|4436.8|0
1737613390000|2025-01-23 06:23:10|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.3|4437.3|0
1737613400000|2025-01-23 06:23:20|4443.5|4437.5|4443.8|4437.8|4443.8|4437.8|4443.5|4437.5|0
1737613410000|2025-01-23 06:23:30|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1737613430000|2025-01-23 06:23:50|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|0
1737613450000|2025-01-23 06:24:10|4443.3|4437.3|4443|4437|4443.3|4437.3|4443|4437|0
1737613480000|2025-01-23 06:24:40|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|0
1737613490000|2025-01-23 06:24:50|||||||||1
1737613500000|2025-01-23 06:25:00|4442.5|4436.5|4442.8|4436.8|4442.8|4436.8|4442.5|4436.5|0
1737613510000|2025-01-23 06:25:10|4443|4437|4443|4437|4443|4437|4443|4437|0
1737613520000|2025-01-23 06:25:20|4443.5|4437.5|4443|4437|4443.5|4437.5|4443|4437|0
1737613540000|2025-01-23 06:25:40|4442.8|4436.8|4443|4437|4443|4437|4442.8|4436.8|0
1737613550000|2025-01-23 06:25:50|4441.8|4435.8|4442|4436|4442|4436|4441.8|4435.8|2
1737613560000|2025-01-23 06:26:00|4441.8|4435.8|4442.8|4436.8|4442.8|4436.8|4441.8|4435.8|0
1737613580000|2025-01-23 06:26:20|4443.1|4437.1|4443.3|4437.3|4443.3|4437.3|4443.1|4437.1|0
1737613590000|2025-01-23 06:26:30|4443.6|4437.6|4443.8|4437.8|4443.8|4437.8|4443.6|4437.6|0
1737613610000|2025-01-23 06:26:50|4444.1|4438.1|4443.8|4437.8|4444.5|4438.5|4443.8|4437.8|2
1737613620000|2025-01-23 06:27:00|4443.5|4437.5|4443|4437|4443.5|4437.5|4443|4437|0
1737613650000|2025-01-23 06:27:30|4442.8|4436.8|4442|4436|4442.8|4436.8|4442|4436|0
1737613660000|2025-01-23 06:27:40|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|4442.3|4436.3|0
1737613670000|2025-01-23 06:27:50|4442.6|4436.6|4441.8|4435.8|4442.8|4436.8|4441.8|4435.8|0
1737613680000|2025-01-23 06:28:00|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|0
1737613690000|2025-01-23 06:28:10|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|4441.8|4435.8|0
1737613700000|2025-01-23 06:28:20|4442|4436|4442|4436|4442|4436|4442|4436|0
1737613710000|2025-01-23 06:28:30|4441.8|4435.8|4443|4437|4443|4437|4441.8|4435.8|1
1737613720000|2025-01-23 06:28:40|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|4442.8|4436.8|0
1737613730000|2025-01-23 06:28:50|4443|4437|4443|4437|4443|4437|4443|4437|0
1737613740000|2025-01-23 06:29:00|4442.8|4436.8|4443|4437|4443|4437|4442.8|4436.8|0
1737613800000|2025-01-23 06:30:00|4442.8|4436.8|4443.5|4437.5|4443.5|4437.5|4442.8|4436.8|0
1737613810000|2025-01-23 06:30:10|4443|4437|4443.5|4437.5|4443.5|4437.5|4442.5|4436.5|0
1737613820000|2025-01-23 06:30:20|4444.3|4438.3|4445.8|4439.8|4445.8|4439.8|4444.3|4438.3|1
1737613830000|2025-01-23 06:30:30|4445.5|4439.5|4445.8|4439.8|4445.8|4439.8|4444.8|4438.8|1
1737613840000|2025-01-23 06:30:40|4446.1|4440.1|4446.8|4440.8|4447|4441|4446|4440|0
1737613850000|2025-01-23 06:30:50|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|1
1737613860000|2025-01-23 06:31:00|4445.8|4439.8|4445.8|4439.8|4446.5|4440.5|4445.8|4439.8|1
1737613870000|2025-01-23 06:31:10|4445.5|4439.5|4444.8|4438.8|4445.5|4439.5|4444.8|4438.8|2
1737613880000|2025-01-23 06:31:20|4445|4439|4443.8|4437.8|4445.5|4439.5|4443.8|4437.8|2
1737613890000|2025-01-23 06:31:30|4443.5|4437.5|4442|4436|4443.5|4437.5|4442|4436|0
1737613910000|2025-01-23 06:31:50|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|1
1737613920000|2025-01-23 06:32:00|4443|4437|4442.8|4436.8|4443|4437|4442.8|4436.8|0
1737613930000|2025-01-23 06:32:10|4442|4436|4441.3|4435.3|4442|4436|4441.3|4435.3|0
1737613940000|2025-01-23 06:32:20|4440|4434|4441|4435|4441|4435|4439.8|4433.8|2
1737613960000|2025-01-23 06:32:40|4441.3|4435.3|4442|4436|4442|4436|4440.8|4434.8|0
1737613970000|2025-01-23 06:32:50|4441|4435|4441.3|4435.3|4441.3|4435.3|4441|4435|1
1737613980000|2025-01-23 06:33:00|4441.5|4435.5|4441.5|4435.5|4441.8|4435.8|4441.5|4435.5|0
1737613990000|2025-01-23 06:33:10|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1737614000000|2025-01-23 06:33:20|4441|4435|4441.5|4435.5|4441.8|4435.8|4441|4435|0
1737614010000|2025-01-23 06:33:30|4441.3|4435.3|4441.5|4435.5|4441.5|4435.5|4441.3|4435.3|0
1737614020000|2025-01-23 06:33:40|4441.8|4435.8|4443|4437|4443|4437|4441.8|4435.8|0
1737614030000|2025-01-23 06:33:50|4443.5|4437.5|4443.8|4437.8|4444|4438|4443.5|4437.5|1
1737614040000|2025-01-23 06:34:00|4444|4438|4443.8|4437.8|4444|4438|4443.8|4437.8|0
1737614050000|2025-01-23 06:34:10|4444|4438|4443.8|4437.8|4444|4438|4443.8|4437.8|0
1737614060000|2025-01-23 06:34:20|4444|4438|4444|4438|4444|4438|4443.8|4437.8|0
1737614070000|2025-01-23 06:34:30|4443.8|4437.8|4444|4438|4444.8|4438.8|4443.8|4437.8|0
1737614080000|2025-01-23 06:34:40|4443.8|4437.8|4443.5|4437.5|4443.8|4437.8|4443.5|4437.5|0
1737614090000|2025-01-23 06:34:50|4443.3|4437.3|4442.8|4436.8|4443.3|4437.3|4442.8|4436.8|1
1737614100000|2025-01-23 06:35:00|4443|4437|4443.8|4437.8|4443.8|4437.8|4443|4437|0
1737614110000|2025-01-23 06:35:10|4443.5|4437.5|4443.8|4437.8|4443.8|4437.8|4443.5|4437.5|0
1737614120000|2025-01-23 06:35:20|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1737614130000|2025-01-23 06:35:30|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|0
1737614140000|2025-01-23 06:35:40|4443.5|4437.5|4442.8|4436.8|4443.5|4437.5|4442.5|4436.5|1
1737614150000|2025-01-23 06:35:50|4443|4437|4443.8|4437.8|4443.8|4437.8|4443|4437|0
1737614160000|2025-01-23 06:36:00|4443.3|4437.3|4443|4437|4443.3|4437.3|4442.8|4436.8|0
1737614170000|2025-01-23 06:36:10|4442.6|4436.6|4443.3|4437.3|4443.3|4437.3|4442.6|4436.6|0
1737614180000|2025-01-23 06:36:20|4443|4437|4442.8|4436.8|4443|4437|4442.8|4436.8|0
1737614190000|2025-01-23 06:36:30|4443|4437|4443|4437|4443|4437|4442.8|4436.8|0
1737614200000|2025-01-23 06:36:40|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|4443.8|4437.8|0
1737614210000|2025-01-23 06:36:50|4443.5|4437.5|4442.8|4436.8|4443.8|4437.8|4442.8|4436.8|0
1737614230000|2025-01-23 06:37:10|4443|4437|4443.8|4437.8|4443.8|4437.8|4443|4437|0
1737614240000|2025-01-23 06:37:20|4444|4438|4443.8|4437.8|4444|4438|4443.8|4437.8|0
1737614260000|2025-01-23 06:37:40|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1737614270000|2025-01-23 06:37:50|4443.3|4437.3|4442.8|4436.8|4443.3|4437.3|4442.8|4436.8|1
1737614280000|2025-01-23 06:38:00|4443|4437|4442.8|4436.8|4443|4437|4441.8|4435.8|0
1737614290000|2025-01-23 06:38:10|4443|4437|4443.8|4437.8|4443.8|4437.8|4443|4437|0
1737614300000|2025-01-23 06:38:20|4444.5|4438.5|4444.3|4438.3|4444.5|4438.5|4444.3|4438.3|0
1737614310000|2025-01-23 06:38:30|4443.8|4437.8|4443.8|4437.8|4444|4438|4443.8|4437.8|0
1737614330000|2025-01-23 06:38:50|4443.3|4437.3|4443.5|4437.5|4443.5|4437.5|4443.3|4437.3|0
1737614340000|2025-01-23 06:39:00|4443.3|4437.3|4444.3|4438.3|4444.3|4438.3|4442.8|4436.8|0
1737614350000|2025-01-23 06:39:10|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|1
1737614380000|2025-01-23 06:39:40|4446.8|4440.8|4446.3|4440.3|4446.8|4440.8|4446.3|4440.3|0
1737614390000|2025-01-23 06:39:50|4446.5|4440.5|4446.8|4440.8|4446.8|4440.8|4446.5|4440.5|0
1737614400000|2025-01-23 06:40:00|4446.5|4440.5|4445.8|4439.8|4446.5|4440.5|4445.8|4439.8|1
1737614410000|2025-01-23 06:40:10|4445.5|4439.5|4446.5|4440.5|4446.5|4440.5|4445.5|4439.5|2
1737614420000|2025-01-23 06:40:20|4446.8|4440.8|4447.5|4441.5|4447.5|4441.5|4446.8|4440.8|2
1737614440000|2025-01-23 06:40:40|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|1
1737614460000|2025-01-23 06:41:00|4447|4441|4447.3|4441.3|4447.3|4441.3|4447|4441|0
1737614490000|2025-01-23 06:41:30|4447|4441|4447.3|4441.3|4447.3|4441.3|4447|4441|1
1737614500000|2025-01-23 06:41:40|4447|4441|4447.3|4441.3|4447.3|4441.3|4447|4441|0
1737614520000|2025-01-23 06:42:00|4447|4441|4446.3|4440.3|4447|4441|4446.3|4440.3|1
1737614530000|2025-01-23 06:42:10|4446|4440|4447|4441|4447|4441|4445.8|4439.8|4
1737614540000|2025-01-23 06:42:20|4447.5|4441.5|4447.5|4441.5|4448.3|4442.3|4447.3|4441.3|0
1737614560000|2025-01-23 06:42:40|4447.3|4441.3|4447.5|4441.5|4448.3|4442.3|4447.3|4441.3|1
1737614570000|2025-01-23 06:42:50|4447.3|4441.3|4447|4441|4447.3|4441.3|4447|4441|0
1737614580000|2025-01-23 06:43:00|4447.3|4441.3|4446.5|4440.5|4447.3|4441.3|4446.3|4440.3|0
1737614590000|2025-01-23 06:43:10|4446.8|4440.8|4445.8|4439.8|4446.8|4440.8|4445.8|4439.8|1
1737614600000|2025-01-23 06:43:20|4445.5|4439.5|4443.5|4437.5|4445.5|4439.5|4443.5|4437.5|2
1737614610000|2025-01-23 06:43:30|4441.7|4435.7|4442.5|4436.5|4442.5|4436.5|4440.7|4434.7|2
1737614620000|2025-01-23 06:43:40|4441.8|4435.8|4442.3|4436.3|4443.3|4437.3|4441.8|4435.8|0
1737614630000|2025-01-23 06:43:50|4441.7|4435.7|4442.5|4436.5|4442.5|4436.5|4441.7|4435.7|0
1737614640000|2025-01-23 06:44:00|4442.3|4436.3|4443.3|4437.3|4443.3|4437.3|4442.3|4436.3|1
1737614650000|2025-01-23 06:44:10|4444.3|4438.3|4442.5|4436.5|4444.3|4438.3|4442.5|4436.5|0
1737614660000|2025-01-23 06:44:20|4442.3|4436.3|4442.3|4436.3|4442.5|4436.5|4442.3|4436.3|2
1737614680000|2025-01-23 06:44:40|4442|4436|4442.3|4436.3|4442.3|4436.3|4441.7|4435.7|0
1737614700000|2025-01-23 06:45:00|4442|4436|4441.3|4435.3|4442|4436|4441.3|4435.3|0
1737614710000|2025-01-23 06:45:10|4441.5|4435.5|4441.5|4435.5|4441.8|4435.8|4441.5|4435.5|0
1737614720000|2025-01-23 06:45:20|4441.3|4435.3|4442.3|4436.3|4442.3|4436.3|4441.3|4435.3|0
1737614740000|2025-01-23 06:45:40|4442|4436|4441.5|4435.5|4442|4436|4441.5|4435.5|0
1737614750000|2025-01-23 06:45:50|4441.3|4435.3|4441.3|4435.3|4441.7|4435.7|4441.3|4435.3|0
1737614760000|2025-01-23 06:46:00|4441.7|4435.7|4442.3|4436.3|4442.3|4436.3|4441.7|4435.7|0
1737614770000|2025-01-23 06:46:10|4442.5|4436.5|4443|4437|4443|4437|4442.5|4436.5|0
1737614790000|2025-01-23 06:46:30|4442.7|4436.7|4442.3|4436.3|4442.7|4436.7|4442.3|4436.3|0
1737614810000|2025-01-23 06:46:50|4442.7|4436.7|4443|4437|4443|4437|4442.7|4436.7|0
1737614820000|2025-01-23 06:47:00|4442.3|4436.3|4441.3|4435.3|4442.3|4436.3|4440.5|4434.5|4
1737614850000|2025-01-23 06:47:30|4441.5|4435.5|4441|4435|4441.5|4435.5|4440.7|4434.7|0
1737614880000|2025-01-23 06:48:00|4441.3|4435.3|4442.3|4436.3|4442.3|4436.3|4441.3|4435.3|0
1737614890000|2025-01-23 06:48:10|4442.7|4436.7|4442.3|4436.3|4443|4437|4442.3|4436.3|0
1737614910000|2025-01-23 06:48:30|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.3|4436.3|0
1737614920000|2025-01-23 06:48:40|4442.5|4436.5|4442.7|4436.7|4442.7|4436.7|4442.3|4436.3|0
1737614930000|2025-01-23 06:48:50|4443|4437|4443|4437|4443|4437|4443|4437|0
1737614940000|2025-01-23 06:49:00|4442.8|4436.8|4442|4436|4442.8|4436.8|4442|4436|0
1737614950000|2025-01-23 06:49:10|4441.3|4435.3|4442.2|4436.2|4442.2|4436.2|4441.3|4435.3|13
1737614960000|2025-01-23 06:49:20|4441.3|4435.3|4441.5|4435.5|4441.7|4435.7|4441.3|4435.3|17
1737614970000|2025-01-23 06:49:30|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|1
1737614980000|2025-01-23 06:49:40|4441.5|4435.5|4442.2|4436.2|4442.5|4436.5|4441.5|4435.5|0
1737614990000|2025-01-23 06:49:50|4442.5|4436.5|4442.2|4436.2|4442.5|4436.5|4442.2|4436.2|0
1737615000000|2025-01-23 06:50:00|4442.5|4436.5|4442.2|4436.2|4442.5|4436.5|4442.2|4436.2|0
1737615010000|2025-01-23 06:50:10|4442.7|4436.7|4442.7|4436.7|4443|4437|4442.7|4436.7|1
1737615020000|2025-01-23 06:50:20|4442.2|4436.2|4442|4436|4442.2|4436.2|4442|4436|2
1737615030000|2025-01-23 06:50:30|4442.2|4436.2|4440.7|4434.7|4442.2|4436.2|4440.7|4434.7|4
1737615040000|2025-01-23 06:50:40|4440.2|4434.2|4440.5|4434.5|4440.7|4434.7|4440.2|4434.2|1
1737615050000|2025-01-23 06:50:50|4440.7|4434.7|4439.5|4433.5|4440.7|4434.7|4439.5|4433.5|1
1737615060000|2025-01-23 06:51:00|4439.7|4433.7|4439.7|4433.7|4440|4434|4439.7|4433.7|0
1737615070000|2025-01-23 06:51:10|4439.4|4433.4|4438.7|4432.7|4439.4|4433.4|4438.7|4432.7|2
1737615080000|2025-01-23 06:51:20|4438.5|4432.5|4438.7|4432.7|4438.7|4432.7|4438.2|4432.2|2
1737615090000|2025-01-23 06:51:30|||||||||1
1737615100000|2025-01-23 06:51:40|4438.5|4432.5|4438.7|4432.7|4439.2|4433.2|4438.5|4432.5|3
1737615120000|2025-01-23 06:52:00|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|4438.2|4432.2|0
1737615150000|2025-01-23 06:52:30|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|1
1737615160000|2025-01-23 06:52:40|4438.7|4432.7|4438.5|4432.5|4439|4433|4438.5|4432.5|0
1737615170000|2025-01-23 06:52:50|4438.7|4432.7|4439.2|4433.2|4439.2|4433.2|4438.7|4432.7|0
1737615180000|2025-01-23 06:53:00|4439.4|4433.4|4439.2|4433.2|4439.4|4433.4|4439.2|4433.2|3
1737615190000|2025-01-23 06:53:10|4438.7|4432.7|4438.7|4432.7|4439.2|4433.2|4438.7|4432.7|0
1737615200000|2025-01-23 06:53:20|4440.5|4434.5|4442.7|4436.7|4442.7|4436.7|4440.5|4434.5|157
1737615210000|2025-01-23 06:53:30|4442.5|4436.5|4442.7|4436.7|4442.7|4436.7|4442.5|4436.5|0
1737615220000|2025-01-23 06:53:40|4442.9|4436.9|4443.7|4437.7|4443.7|4437.7|4442.9|4436.9|2
1737615240000|2025-01-23 06:54:00|4443.3|4437.3|4442.7|4436.7|4443.3|4437.3|4442.7|4436.7|0
1737615260000|2025-01-23 06:54:20|4442.9|4436.9|4443.2|4437.2|4443.2|4437.2|4442.9|4436.9|0
1737615270000|2025-01-23 06:54:30|4443.4|4437.4|4444.7|4438.7|4444.7|4438.7|4443.4|4437.4|0
1737615280000|2025-01-23 06:54:40|4444.4|4438.4|4443.2|4437.2|4444.4|4438.4|4443.2|4437.2|0
1737615290000|2025-01-23 06:54:50|4443.4|4437.4|4442.7|4436.7|4443.7|4437.7|4442.7|4436.7|0
1737615300000|2025-01-23 06:55:00|4442.5|4436.5|4444.2|4438.2|4444.2|4438.2|4442.2|4436.2|1
1737615310000|2025-01-23 06:55:10|4444.4|4438.4|4443.7|4437.7|4444.7|4438.7|4443.7|4437.7|4
1737615330000|2025-01-23 06:55:30|4444|4438|4443.7|4437.7|4444|4438|4443.5|4437.5|2
1737615340000|2025-01-23 06:55:40|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|0
1737615360000|2025-01-23 06:56:00|4443|4437|4443|4437|4443|4437|4443|4437|0
1737615370000|2025-01-23 06:56:10|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.2|4436.2|0
1737615390000|2025-01-23 06:56:30|4442.2|4436.2|4442.7|4436.7|4442.7|4436.7|4442.2|4436.2|0
1737615400000|2025-01-23 06:56:40|4443|4437|4443.7|4437.7|4443.7|4437.7|4443|4437|0
1737615420000|2025-01-23 06:57:00|4444|4438|4444.7|4438.7|4444.7|4438.7|4444|4438|0
1737615430000|2025-01-23 06:57:10|4444.4|4438.4|4444.2|4438.2|4444.4|4438.4|4444.2|4438.2|0
1737615440000|2025-01-23 06:57:20|4444.4|4438.4|4443.7|4437.7|4444.4|4438.4|4443.7|4437.7|2
1737615460000|2025-01-23 06:57:40|4444|4438|4444|4438|4444|4438|4444|4438|0
1737615470000|2025-01-23 06:57:50|4444.2|4438.2|4443.7|4437.7|4444.7|4438.7|4443.7|4437.7|0
1737615490000|2025-01-23 06:58:10|4443.4|4437.4|4443.7|4437.7|4443.7|4437.7|4443.4|4437.4|1
1737615500000|2025-01-23 06:58:20|4444.7|4438.7|4445|4439|4445|4439|4444.7|4438.7|1
1737615510000|2025-01-23 06:58:30|4445.7|4439.7|4446.5|4440.5|4447|4441|4445.7|4439.7|3
1737615520000|2025-01-23 06:58:40|4446.7|4440.7|4444.5|4438.5|4446.7|4440.7|4444.5|4438.5|4
1737615530000|2025-01-23 06:58:50|4444|4438|4444|4438|4444.5|4438.5|4444|4438|0
1737615540000|2025-01-23 06:59:00|4443|4437|4443.7|4437.7|4443.7|4437.7|4443|4437|2
1737615550000|2025-01-23 06:59:10|4444|4438|4444.5|4438.5|4444.7|4438.7|4444|4438|0
1737615560000|2025-01-23 06:59:20|4444|4438|4444.5|4438.5|4444.5|4438.5|4444|4438|0
1737615570000|2025-01-23 06:59:30|4444.3|4438.3|4444.3|4438.3|4444.7|4438.7|4443.7|4437.7|0
1737615580000|2025-01-23 06:59:40|4444.5|4438.5|4444.5|4438.5|4444.7|4438.7|4444.2|4438.2|0
1737615590000|2025-01-23 06:59:50|4445.7|4439.7|4446.7|4440.7|4446.7|4440.7|4445.7|4439.7|2
1737615600000|2025-01-23 07:00:00|4446.2|4440.2|4444.7|4438.7|4446.2|4440.2|4444.7|4438.7|0
1737615610000|2025-01-23 07:00:10|4444.5|4438.5|4443.7|4437.7|4444.5|4438.5|4443.7|4437.7|0
1737615640000|2025-01-23 07:00:40|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|4443.5|4437.5|0
1737615650000|2025-01-23 07:00:50|4443.2|4437.2|4442.7|4436.7|4443.2|4437.2|4442.7|4436.7|1
1737615680000|2025-01-23 07:01:20|4443|4437|4443.5|4437.5|4443.5|4437.5|4443|4437|0
1737615690000|2025-01-23 07:01:30|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|0
1737615710000|2025-01-23 07:01:50|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|4444.7|4438.7|1
1737615760000|2025-01-23 07:02:40|4445|4439|4445|4439|4445.2|4439.2|4445|4439|0
1737615770000|2025-01-23 07:02:50|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1737615780000|2025-01-23 07:03:00|4445|4439|4445.5|4439.5|4445.5|4439.5|4445|4439|1
1737615790000|2025-01-23 07:03:10|4445.7|4439.7|4446.7|4440.7|4447|4441|4444.7|4438.7|2
1737615800000|2025-01-23 07:03:20|4446.2|4440.2|4445.7|4439.7|4446.2|4440.2|4445.3|4439.3|4
1737615810000|2025-01-23 07:03:30|4444.7|4438.7|4445.5|4439.5|4445.5|4439.5|4444.7|4438.7|0
1737615820000|2025-01-23 07:03:40|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|1
1737615830000|2025-01-23 07:03:50|4446.3|4440.3|4447|4441|4447|4441|4446.3|4440.3|0
1737615840000|2025-01-23 07:04:00|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|4446.5|4440.5|0
1737615860000|2025-01-23 07:04:20|4446|4440|4445.7|4439.7|4446|4440|4445.7|4439.7|0
1737615890000|2025-01-23 07:04:50|4446.3|4440.3|4449.5|4443.5|4449.5|4443.5|4446.3|4440.3|2
1737615900000|2025-01-23 07:05:00|4449.8|4443.8|4449.3|4443.3|4449.8|4443.8|4449.3|4443.3|2
1737615910000|2025-01-23 07:05:10|4449.5|4443.5|4449.3|4443.3|4449.8|4443.8|4449.3|4443.3|1
1737615920000|2025-01-23 07:05:20|4449|4443|4449.3|4443.3|4449.3|4443.3|4448.3|4442.3|1
1737615930000|2025-01-23 07:05:30|4449|4443|4448.8|4442.8|4449|4443|4448.8|4442.8|0
1737615940000|2025-01-23 07:05:40|4447.8|4441.8|4447.3|4441.3|4447.8|4441.8|4447.3|4441.3|12
1737615950000|2025-01-23 07:05:50|4446.8|4440.8|4447|4441|4447|4441|4446.8|4440.8|0
1737615960000|2025-01-23 07:06:00|4446.8|4440.8|4447|4441|4447.3|4441.3|4446.8|4440.8|0
1737615970000|2025-01-23 07:06:10|4447.2|4441.2|4448|4442|4448|4442|4447.2|4441.2|0
1737615980000|2025-01-23 07:06:20|4448.5|4442.5|4449|4443|4449|4443|4448.5|4442.5|1
1737616000000|2025-01-23 07:06:40|4447.9|4441.9|4452.7|4446.7|4453.3|4447.3|4447.7|4441.7|9
1737616010000|2025-01-23 07:06:50|4452.3|4446.3|4450|4444|4452.3|4446.3|4450|4444|0
1737616020000|2025-01-23 07:07:00|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.3|4444.3|2
1737616030000|2025-01-23 07:07:10|4451|4445|4450.5|4444.5|4451.7|4445.7|4450.5|4444.5|3
1737616040000|2025-01-23 07:07:20|4450.7|4444.7|4451.7|4445.7|4451.7|4445.7|4450.5|4444.5|2
1737616050000|2025-01-23 07:07:30|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|4451.3|4445.3|0
1737616060000|2025-01-23 07:07:40|4451|4445|4451|4445|4451|4445|4450.7|4444.7|0
1737616070000|2025-01-23 07:07:50|4451.7|4445.7|4451.7|4445.7|4452|4446|4451.3|4445.3|0
1737616080000|2025-01-23 07:08:00|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|0
1737616090000|2025-01-23 07:08:10|4451.3|4445.3|4450.7|4444.7|4451.3|4445.3|4450.7|4444.7|0
1737616100000|2025-01-23 07:08:20|4450.5|4444.5|4451.7|4445.7|4451.7|4445.7|4450.5|4444.5|0
1737616120000|2025-01-23 07:08:40|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451|4445|1
1737616130000|2025-01-23 07:08:50|4451.8|4445.8|4453.3|4447.3|4453.3|4447.3|4451.8|4445.8|1
1737616140000|2025-01-23 07:09:00|4453|4447|4452.3|4446.3|4453|4447|4452.3|4446.3|2
1737616160000|2025-01-23 07:09:20|4452|4446|4452|4446|4452|4446|4452|4446|0
1737616180000|2025-01-23 07:09:40|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|1
1737616190000|2025-01-23 07:09:50|4452.5|4446.5|4452.7|4446.7|4452.7|4446.7|4452.5|4446.5|0
1737616200000|2025-01-23 07:10:00|4452.5|4446.5|4452.7|4446.7|4452.7|4446.7|4452.5|4446.5|0
1737616210000|2025-01-23 07:10:10|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|0
1737616220000|2025-01-23 07:10:20|4452|4446|4452|4446|4452|4446|4452|4446|0
1737616230000|2025-01-23 07:10:30|4452.2|4446.2|4452|4446|4452.2|4446.2|4452|4446|0
1737616250000|2025-01-23 07:10:50|4451.7|4445.7|4451|4445|4451.7|4445.7|4450.7|4444.7|17
1737616260000|2025-01-23 07:11:00|4450.7|4444.7|4450.7|4444.7|4451|4445|4450.7|4444.7|0
1737616270000|2025-01-23 07:11:10|4450.5|4444.5|4452.7|4446.7|4452.7|4446.7|4450.5|4444.5|3
1737616280000|2025-01-23 07:11:20|4452.3|4446.3|4452|4446|4452.3|4446.3|4452|4446|0
1737616290000|2025-01-23 07:11:30|4452.3|4446.3|4452.7|4446.7|4452.7|4446.7|4452.3|4446.3|0
1737616300000|2025-01-23 07:11:40|4453|4447|4453|4447|4453.2|4447.2|4453|4447|0
1737616310000|2025-01-23 07:11:50|4452|4446|4452.3|4446.3|4452.3|4446.3|4452|4446|2
1737616320000|2025-01-23 07:12:00|4452|4446|4451.7|4445.7|4452|4446|4451.7|4445.7|1
1737616330000|2025-01-23 07:12:10|4451.9|4445.9|4453.2|4447.2|4453.7|4447.7|4451.9|4445.9|2
1737616340000|2025-01-23 07:12:20|4453.5|4447.5|4455|4449|4455.2|4449.2|4453.5|4447.5|0
1737616350000|2025-01-23 07:12:30|4454.7|4448.7|4454.2|4448.2|4455.2|4449.2|4454.2|4448.2|0
1737616360000|2025-01-23 07:12:40|4454|4448|4455|4449|4455.2|4449.2|4453.5|4447.5|3
1737616370000|2025-01-23 07:12:50|4454.7|4448.7|4454.5|4448.5|4454.7|4448.7|4454.5|4448.5|0
1737616380000|2025-01-23 07:13:00|4453.7|4447.7|4452.5|4446.5|4453.7|4447.7|4452.5|4446.5|0
1737616390000|2025-01-23 07:13:10|4452.7|4446.7|4452.7|4446.7|4453|4447|4452.7|4446.7|0
1737616400000|2025-01-23 07:13:20|4452.5|4446.5|4453|4447|4453.2|4447.2|4452.5|4446.5|0
1737616410000|2025-01-23 07:13:30|4453.5|4447.5|4454.7|4448.7|4454.7|4448.7|4453.5|4447.5|0
1737616420000|2025-01-23 07:13:40|4455|4449|4455.3|4449.3|4455.3|4449.3|4455|4449|0
1737616430000|2025-01-23 07:13:50|4455.5|4449.5|4455|4449|4455.5|4449.5|4455|4449|0
1737616440000|2025-01-23 07:14:00|4455.3|4449.3|4455.5|4449.5|4456.3|4450.3|4455.3|4449.3|20
1737616450000|2025-01-23 07:14:10|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4455.3|4449.3|0
1737616460000|2025-01-23 07:14:20|4455|4449|4455|4449|4455|4449|4455|4449|0
1737616470000|2025-01-23 07:14:30|4455.3|4449.3|4454.5|4448.5|4455.3|4449.3|4454.5|4448.5|3
1737616480000|2025-01-23 07:14:40|4454.3|4448.3|4454.5|4448.5|4455.3|4449.3|4454.3|4448.3|0
1737616490000|2025-01-23 07:14:50|4455|4449|4455|4449|4455|4449|4455|4449|0
1737616500000|2025-01-23 07:15:00|4454.7|4448.7|4454|4448|4454.7|4448.7|4454|4448|1
1737616510000|2025-01-23 07:15:10|4453|4447|4453.7|4447.7|4453.7|4447.7|4453|4447|2
1737616520000|2025-01-23 07:15:20|4453.3|4447.3|4452.3|4446.3|4453.3|4447.3|4452.3|4446.3|0
1737616530000|2025-01-23 07:15:30|4452|4446|4451.7|4445.7|4452|4446|4451.5|4445.5|1
1737616540000|2025-01-23 07:15:40|4451.5|4445.5|4451.7|4445.7|4451.7|4445.7|4451.3|4445.3|0
1737616550000|2025-01-23 07:15:50|4451.3|4445.3|4452|4446|4452|4446|4451.3|4445.3|0
1737616560000|2025-01-23 07:16:00|4452.3|4446.3|4452.3|4446.3|4453.3|4447.3|4452.3|4446.3|1
1737616570000|2025-01-23 07:16:10|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1737616580000|2025-01-23 07:16:20|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|0
1737616600000|2025-01-23 07:16:40|4452|4446|4451.3|4445.3|4452|4446|4451.3|4445.3|0
1737616610000|2025-01-23 07:16:50|4450.7|4444.7|4451.2|4445.2|4451.2|4445.2|4450.5|4444.5|0
1737616620000|2025-01-23 07:17:00|4451|4445|4450.7|4444.7|4452|4446|4450.7|4444.7|3
1737616630000|2025-01-23 07:17:10|4450.5|4444.5|4450.7|4444.7|4450.7|4444.7|4450.2|4444.2|1
1737616650000|2025-01-23 07:17:30|4450.5|4444.5|4449.7|4443.7|4450.5|4444.5|4449.7|4443.7|2
1737616660000|2025-01-23 07:17:40|4449.5|4443.5|4449.7|4443.7|4449.7|4443.7|4449.2|4443.2|0
1737616670000|2025-01-23 07:17:50|4451.7|4445.7|4450.7|4444.7|4452|4446|4450.5|4444.5|1
1737616690000|2025-01-23 07:18:10|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|1
1737616700000|2025-01-23 07:18:20|4452|4446|4451.5|4445.5|4452|4446|4451.5|4445.5|0
1737616710000|2025-01-23 07:18:30|4451|4445|4451.7|4445.7|4451.7|4445.7|4451|4445|0
1737616740000|2025-01-23 07:19:00|4451.3|4445.3|4451.3|4445.3|4451.5|4445.5|4451.3|4445.3|0
1737616750000|2025-01-23 07:19:10|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|0
1737616760000|2025-01-23 07:19:20|4450.7|4444.7|4447.7|4441.7|4450.7|4444.7|4447.7|4441.7|2
1737616770000|2025-01-23 07:19:30|4447.5|4441.5|4444.7|4438.7|4447.5|4441.5|4444.7|4438.7|3
1737616790000|2025-01-23 07:19:50|4445.3|4439.3|4444.7|4438.7|4445.3|4439.3|4444.7|4438.7|0
1737616800000|2025-01-23 07:20:00|4444.5|4438.5|4445.8|4439.8|4445.8|4439.8|4444.5|4438.5|2
1737616810000|2025-01-23 07:20:10|4445.5|4439.5|4445.8|4439.8|4445.8|4439.8|4445.5|4439.5|0
1737616830000|2025-01-23 07:20:30|4445.6|4439.6|4445.3|4439.3|4445.6|4439.6|4445.3|4439.3|1
1737616850000|2025-01-23 07:20:50|4445.5|4439.5|4445.3|4439.3|4445.5|4439.5|4445.3|4439.3|0
1737616870000|2025-01-23 07:21:10|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|0
1737616880000|2025-01-23 07:21:20|4445.8|4439.8|4445.3|4439.3|4445.8|4439.8|4445.3|4439.3|5
1737616940000|2025-01-23 07:22:20|4445.6|4439.6|4445.8|4439.8|4445.8|4439.8|4445.5|4439.5|1
1737616950000|2025-01-23 07:22:30|4445|4439|4445|4439|4445|4439|4445|4439|7
1737616960000|2025-01-23 07:22:40|4444.2|4438.2|4443|4437|4444.2|4438.2|4443|4437|6
1737616970000|2025-01-23 07:22:50|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|0
1737616980000|2025-01-23 07:23:00|4443.7|4437.7|4443.7|4437.7|4444.7|4438.7|4443.7|4437.7|2
1737616990000|2025-01-23 07:23:10|4444.5|4438.5|4445.8|4439.8|4445.8|4439.8|4444.5|4438.5|8
1737617030000|2025-01-23 07:23:50|4445.5|4439.5|4445.8|4439.8|4445.8|4439.8|4445.5|4439.5|6
1737617040000|2025-01-23 07:24:00|4444.5|4438.5|4443.3|4437.3|4444.5|4438.5|4443.3|4437.3|1
1737617050000|2025-01-23 07:24:10|4443|4437|4442.5|4436.5|4443|4437|4442.5|4436.5|0
1737617060000|2025-01-23 07:24:20|4442.3|4436.3|4442.5|4436.5|4442.5|4436.5|4442.3|4436.3|0
1737617080000|2025-01-23 07:24:40|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|4443.3|4437.3|0
1737617090000|2025-01-23 07:24:50|4443|4437|4443.3|4437.3|4443.3|4437.3|4443|4437|2
1737617120000|2025-01-23 07:25:20|4443|4437|4443|4437|4443|4437|4442.8|4436.8|0
1737617140000|2025-01-23 07:25:40|4442.8|4436.8|4442.3|4436.3|4442.8|4436.8|4442.3|4436.3|1
1737617150000|2025-01-23 07:25:50|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|4441.3|4435.3|0
1737617180000|2025-01-23 07:26:20|4441|4435|4440.3|4434.3|4441.3|4435.3|4440.3|4434.3|1
1737617190000|2025-01-23 07:26:30|4440.1|4434.1|4439.8|4433.8|4440.1|4434.1|4439.8|4433.8|0
1737617200000|2025-01-23 07:26:40|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|2
1737617220000|2025-01-23 07:27:00|4440.6|4434.6|4440.3|4434.3|4440.7|4434.7|4440|4434|0
1737617230000|2025-01-23 07:27:10|4439.3|4433.3|4439.3|4433.3|4439.7|4433.7|4439.3|4433.3|1
1737617240000|2025-01-23 07:27:20|4439.5|4433.5|4441|4435|4441|4435|4439.3|4433.3|9
1737617250000|2025-01-23 07:27:30|4440.8|4434.8|4440.3|4434.3|4441.3|4435.3|4440.3|4434.3|1
1737617260000|2025-01-23 07:27:40|4439.7|4433.7|4439.5|4433.5|4439.7|4433.7|4439.5|4433.5|1
1737617270000|2025-01-23 07:27:50|4440.7|4434.7|4440.5|4434.5|4440.7|4434.7|4440.5|4434.5|1
1737617280000|2025-01-23 07:28:00|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|4440.3|4434.3|1
1737617290000|2025-01-23 07:28:10|4440.5|4434.5|4437.3|4431.3|4440.7|4434.7|4436.8|4430.8|15
1737617300000|2025-01-23 07:28:20|4438.2|4432.2|4436.8|4430.8|4438.7|4432.7|4436.8|4430.8|4
1737617310000|2025-01-23 07:28:30|4437|4431|4438|4432|4438|4432|4437|4431|1
1737617330000|2025-01-23 07:28:50|4438.5|4432.5|4438.3|4432.3|4438.5|4432.5|4438.3|4432.3|1
1737617340000|2025-01-23 07:29:00|4435.3|4429.3|4436.1|4430.1|4436.1|4430.1|4435.3|4429.3|26
1737617350000|2025-01-23 07:29:10|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|4436.6|4430.6|0
1737617360000|2025-01-23 07:29:20|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|1
1737617370000|2025-01-23 07:29:30|4436.6|4430.6|4437.3|4431.3|4437.3|4431.3|4436.6|4430.6|1
1737617380000|2025-01-23 07:29:40|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|4437.1|4431.1|0
1737617390000|2025-01-23 07:29:50|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1737617400000|2025-01-23 07:30:00|4438.3|4432.3|4437.3|4431.3|4438.3|4432.3|4437.3|4431.3|2
1737617410000|2025-01-23 07:30:10|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|1
1737617420000|2025-01-23 07:30:20|4438.6|4432.6|4439.8|4433.8|4439.8|4433.8|4438.6|4432.6|3
1737617440000|2025-01-23 07:30:40|4439.6|4433.6|4439.3|4433.3|4439.6|4433.6|4439.3|4433.3|1
1737617450000|2025-01-23 07:30:50|4439.8|4433.8|4440.1|4434.1|4440.1|4434.1|4439.8|4433.8|1
1737617460000|2025-01-23 07:31:00|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|0
1737617480000|2025-01-23 07:31:20|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|4439.6|4433.6|0
1737617510000|2025-01-23 07:31:50|4438.8|4432.8|4439.1|4433.1|4439.3|4433.3|4438.8|4432.8|3
1737617520000|2025-01-23 07:32:00|4438.8|4432.8|4439.3|4433.3|4439.3|4433.3|4438.8|4432.8|0
1737617530000|2025-01-23 07:32:10|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|4439.1|4433.1|1
1737617550000|2025-01-23 07:32:30|4438.8|4432.8|4439.8|4433.8|4439.8|4433.8|4438.8|4432.8|1
1737617560000|2025-01-23 07:32:40|4440.1|4434.1|4440.8|4434.8|4440.8|4434.8|4440.1|4434.1|1
1737617580000|2025-01-23 07:33:00|4441.1|4435.1|4439.8|4433.8|4441.1|4435.1|4439.3|4433.3|1
1737617590000|2025-01-23 07:33:10|4439.6|4433.6|4439.8|4433.8|4439.8|4433.8|4439.6|4433.6|0
1737617610000|2025-01-23 07:33:30|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1737617620000|2025-01-23 07:33:40|4439.8|4433.8|4438.8|4432.8|4439.8|4433.8|4438.8|4432.8|2
1737617640000|2025-01-23 07:34:00|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1737617660000|2025-01-23 07:34:20|4438.1|4432.1|4438.8|4432.8|4438.8|4432.8|4438.1|4432.1|1
1737617670000|2025-01-23 07:34:30|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|4438.6|4432.6|0
1737617680000|2025-01-23 07:34:40|4437.8|4431.8|4438.3|4432.3|4438.3|4432.3|4437.8|4431.8|0
1737617690000|2025-01-23 07:34:50|4437.8|4431.8|4438.1|4432.1|4438.3|4432.3|4437.8|4431.8|0
1737617700000|2025-01-23 07:35:00|4437.8|4431.8|4438.3|4432.3|4438.3|4432.3|4437.8|4431.8|0
1737617710000|2025-01-23 07:35:10|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|1
1737617720000|2025-01-23 07:35:20|4439.1|4433.1|4439.3|4433.3|4439.6|4433.6|4439.1|4433.1|0
1737617730000|2025-01-23 07:35:30|4439.1|4433.1|4439.3|4433.3|4439.3|4433.3|4439.1|4433.1|1
1737617740000|2025-01-23 07:35:40|4439.8|4433.8|4440.1|4434.1|4440.3|4434.3|4439.8|4433.8|1
1737617750000|2025-01-23 07:35:50|4438.8|4432.8|4439.1|4433.1|4439.3|4433.3|4438.8|4432.8|0
1737617760000|2025-01-23 07:36:00|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1737617770000|2025-01-23 07:36:10|4439.3|4433.3|4439.1|4433.1|4439.3|4433.3|4439.1|4433.1|0
1737617780000|2025-01-23 07:36:20|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|4438.8|4432.8|0
1737617790000|2025-01-23 07:36:30|4439.1|4433.1|4438.8|4432.8|4439.1|4433.1|4438.8|4432.8|0
1737617810000|2025-01-23 07:36:50|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|0
1737617820000|2025-01-23 07:37:00|4438.8|4432.8|4438.3|4432.3|4438.8|4432.8|4438.3|4432.3|1
1737617830000|2025-01-23 07:37:10|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|1
1737617840000|2025-01-23 07:37:20|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|0
1737617880000|2025-01-23 07:38:00|4437.3|4431.3|4437.1|4431.1|4437.3|4431.3|4437.1|4431.1|0
1737617890000|2025-01-23 07:38:10|4436.8|4430.8|4436.6|4430.6|4436.8|4430.8|4436.3|4430.3|1
1737617900000|2025-01-23 07:38:20|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|4436.8|4430.8|2
1737617910000|2025-01-23 07:38:30|4437.1|4431.1|4435.8|4429.8|4437.1|4431.1|4435.6|4429.6|1
1737617920000|2025-01-23 07:38:40|4435.6|4429.6|4435.3|4429.3|4435.6|4429.6|4435.3|4429.3|0
1737617940000|2025-01-23 07:39:00|4435.8|4429.8|4436.3|4430.3|4436.3|4430.3|4435.8|4429.8|1
1737617950000|2025-01-23 07:39:10|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|4436.1|4430.1|2
1737618010000|2025-01-23 07:40:10|4436.3|4430.3|4436.6|4430.6|4436.6|4430.6|4436.3|4430.3|0
1737618020000|2025-01-23 07:40:20|4435.8|4429.8|4435.6|4429.6|4436.3|4430.3|4435.6|4429.6|3
1737618080000|2025-01-23 07:41:20|4436.1|4430.1|4435.6|4429.6|4436.1|4430.1|4435.6|4429.6|2
1737618100000|2025-01-23 07:41:40|||||||||1
1737618120000|2025-01-23 07:42:00|4436.3|4430.3|4436.1|4430.1|4436.3|4430.3|4436.1|4430.1|1
1737618150000|2025-01-23 07:42:30|4436.3|4430.3|4435.8|4429.8|4436.6|4430.6|4435.8|4429.8|1
1737618160000|2025-01-23 07:42:40|4436.1|4430.1|4435.9|4429.9|4436.3|4430.3|4435.9|4429.9|0
1737618170000|2025-01-23 07:42:50|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|4435.6|4429.6|0
1737618210000|2025-01-23 07:43:30|4435.3|4429.3|4434.6|4428.6|4435.3|4429.3|4434.6|4428.6|2
1737618220000|2025-01-23 07:43:40|4433.8|4427.8|4433.7|4427.7|4433.8|4427.8|4432.2|4426.2|59
1737618230000|2025-01-23 07:43:50|4433|4427|4432.2|4426.2|4433|4427|4432.2|4426.2|4
1737618240000|2025-01-23 07:44:00|||||||||9
1737618250000|2025-01-23 07:44:10|4431|4425|4431.7|4425.7|4431.7|4425.7|4431|4425|7
1737618260000|2025-01-23 07:44:20|4432|4426|4432|4426|4432|4426|4432|4426|1
1737618270000|2025-01-23 07:44:30|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|4432.2|4426.2|7
1737618280000|2025-01-23 07:44:40|4434.7|4428.7|4434.5|4428.5|4434.7|4428.7|4434.3|4428.3|29
1737618290000|2025-01-23 07:44:50|4434.3|4428.3|4435.3|4429.3|4435.3|4429.3|4434.3|4428.3|1
1737618300000|2025-01-23 07:45:00|4434|4428|4435.5|4429.5|4436|4430|4434|4428|3
1737618310000|2025-01-23 07:45:10|4436|4430|4436.3|4430.3|4437|4431|4435.8|4429.8|4
1737618320000|2025-01-23 07:45:20|4436|4430|4435.3|4429.3|4436|4430|4435.3|4429.3|0
1737618330000|2025-01-23 07:45:30|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1737618340000|2025-01-23 07:45:40|4435.8|4429.8|4436.3|4430.3|4436.3|4430.3|4435.8|4429.8|1
1737618370000|2025-01-23 07:46:10|4435.5|4429.5|4435.3|4429.3|4435.5|4429.5|4435.3|4429.3|0
1737618380000|2025-01-23 07:46:20|4435.7|4429.7|4435.3|4429.3|4436.3|4430.3|4435.3|4429.3|1
1737618390000|2025-01-23 07:46:30|4435|4429|4433.3|4427.3|4435|4429|4433.3|4427.3|2
1737618400000|2025-01-23 07:46:40|4433.6|4427.6|4434|4428|4434|4428|4433.6|4427.6|0
1737618410000|2025-01-23 07:46:50|4434.7|4428.7|4435.3|4429.3|4435.3|4429.3|4434.7|4428.7|4
1737618450000|2025-01-23 07:47:30|4435|4429|4435.3|4429.3|4435.3|4429.3|4435|4429|2
1737618460000|2025-01-23 07:47:40|4435.5|4429.5|4435.8|4429.8|4436|4430|4435.5|4429.5|0
1737618470000|2025-01-23 07:47:50|4436|4430|4436|4430|4436|4430|4436|4430|0
1737618480000|2025-01-23 07:48:00|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|4435.8|4429.8|1
1737618490000|2025-01-23 07:48:10|4436|4430|4435.8|4429.8|4436|4430|4435.8|4429.8|0
1737618500000|2025-01-23 07:48:20|4436|4430|4436|4430|4436|4430|4436|4430|0
1737618540000|2025-01-23 07:49:00|4435.3|4429.3|4435.7|4429.7|4435.7|4429.7|4435.3|4429.3|3
1737618550000|2025-01-23 07:49:10|4435.5|4429.5|4435|4429|4435.7|4429.7|4435|4429|6
1737618560000|2025-01-23 07:49:20|4434.3|4428.3|4435|4429|4435|4429|4434.3|4428.3|1
1737618570000|2025-01-23 07:49:30|4436|4430|4435.3|4429.3|4436|4430|4435.3|4429.3|3
1737618580000|2025-01-23 07:49:40|4435|4429|4434|4428|4435.3|4429.3|4433.5|4427.5|3
1737618590000|2025-01-23 07:49:50|4434.3|4428.3|4433.3|4427.3|4434.3|4428.3|4433.3|4427.3|0
1737618600000|2025-01-23 07:50:00|4433|4427|4432.3|4426.3|4433|4427|4432.3|4426.3|9
1737618630000|2025-01-23 07:50:30|4432.8|4426.8|4433.6|4427.6|4433.6|4427.6|4432.8|4426.8|1
1737618640000|2025-01-23 07:50:40|4434|4428|4434|4428|4434|4428|4434|4428|0
1737618650000|2025-01-23 07:50:50|4433.3|4427.3|4433.3|4427.3|4433.5|4427.5|4433.3|4427.3|1
1737618670000|2025-01-23 07:51:10|4433|4427|4433.7|4427.7|4433.7|4427.7|4433|4427|0
1737618680000|2025-01-23 07:51:20|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|4433.3|4427.3|0
1737618690000|2025-01-23 07:51:30|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|4433.7|4427.7|0
1737618700000|2025-01-23 07:51:40|4433.3|4427.3|4434.5|4428.5|4434.5|4428.5|4433.3|4427.3|2
1737618710000|2025-01-23 07:51:50|4434.7|4428.7|4434.3|4428.3|4434.7|4428.7|4434|4428|0
1737618720000|2025-01-23 07:52:00|4434|4428|4434|4428|4434|4428|4434|4428|0
1737618730000|2025-01-23 07:52:10|4434.3|4428.3|4434|4428|4434.3|4428.3|4434|4428|0
1737618740000|2025-01-23 07:52:20|4434.3|4428.3|4434|4428|4434.3|4428.3|4433.8|4427.8|0
1737618750000|2025-01-23 07:52:30|4434.2|4428.2|4436|4430|4436|4430|4434.2|4428.2|4
1737618760000|2025-01-23 07:52:40|4437|4431|4437|4431|4437|4431|4437|4431|1
1737618770000|2025-01-23 07:52:50|4436.8|4430.8|4436.3|4430.3|4436.8|4430.8|4436.3|4430.3|1
1737618790000|2025-01-23 07:53:10|4435.3|4429.3|4436.3|4430.3|4436.3|4430.3|4435.3|4429.3|1
1737618800000|2025-01-23 07:53:20|4436.7|4430.7|4437|4431|4437|4431|4436.3|4430.3|0
1737618810000|2025-01-23 07:53:30|4436.8|4430.8|4436.3|4430.3|4436.8|4430.8|4436.3|4430.3|1
1737618820000|2025-01-23 07:53:40|4436|4430|4436.3|4430.3|4436.3|4430.3|4436|4430|1
1737618830000|2025-01-23 07:53:50|4436.7|4430.7|4437|4431|4437|4431|4436.5|4430.5|0
1737618850000|2025-01-23 07:54:10|4436.8|4430.8|4435.8|4429.8|4436.8|4430.8|4435.8|4429.8|3
1737618860000|2025-01-23 07:54:20|4436|4430|4435.3|4429.3|4436|4430|4435.3|4429.3|1
1737618880000|2025-01-23 07:54:40|4435.6|4429.6|4436.3|4430.3|4436.3|4430.3|4435.6|4429.6|1
1737618900000|2025-01-23 07:55:00|4436.5|4430.5|4436.3|4430.3|4436.7|4430.7|4436.3|4430.3|0
1737618920000|2025-01-23 07:55:20|4436.6|4430.6|4437|4431|4437|4431|4436.6|4430.6|0
1737618930000|2025-01-23 07:55:30|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|2
1737618940000|2025-01-23 07:55:40|4437|4431|4437|4431|4437|4431|4436.3|4430.3|0
1737618950000|2025-01-23 07:55:50|4436.7|4430.7|4436.3|4430.3|4436.7|4430.7|4436.3|4430.3|0
1737618960000|2025-01-23 07:56:00|4436.6|4430.6|4436.5|4430.5|4437|4431|4436.5|4430.5|0
1737618970000|2025-01-23 07:56:10|4436.7|4430.7|4437|4431|4437|4431|4436.7|4430.7|0
1737619030000|2025-01-23 07:57:10|4438|4432|4439.3|4433.3|4439.3|4433.3|4438|4432|3
1737619040000|2025-01-23 07:57:20|4439|4433|4439|4433|4439|4433|4439|4433|0
1737619050000|2025-01-23 07:57:30|4439.3|4433.3|4439|4433|4439.3|4433.3|4438.7|4432.7|0
1737619060000|2025-01-23 07:57:40|4438.5|4432.5|4438.7|4432.7|4438.7|4432.7|4438.5|4432.5|1
1737619070000|2025-01-23 07:57:50|4438.3|4432.3|4438.3|4432.3|4438.7|4432.7|4438.3|4432.3|0
1737619080000|2025-01-23 07:58:00|4438.7|4432.7|4438.3|4432.3|4438.7|4432.7|4438.3|4432.3|0
1737619090000|2025-01-23 07:58:10|4438.7|4432.7|4438.3|4432.3|4438.7|4432.7|4438.3|4432.3|0
1737619100000|2025-01-23 07:58:20|4438|4432|4438|4432|4438|4432|4438|4432|0
1737619110000|2025-01-23 07:58:30|4437.8|4431.8|4437.3|4431.3|4437.8|4431.8|4437.3|4431.3|2
1737619140000|2025-01-23 07:59:00|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|1
1737619160000|2025-01-23 07:59:20|4437|4431|4437|4431|4437|4431|4437|4431|1
1737619180000|2025-01-23 07:59:40|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|2
1737619190000|2025-01-23 07:59:50|4437|4431|4436.8|4430.8|4437|4431|4436.8|4430.8|0
1737619200000|2025-01-23 08:00:00|4436.3|4430.3|4439.3|4433.3|4439.3|4433.3|4436.3|4430.3|2
1737619210000|2025-01-23 08:00:10|4439|4433|4439.3|4433.3|4439.3|4433.3|4439|4433|0
1737619230000|2025-01-23 08:00:30|4438.8|4432.8|4439.3|4433.3|4439.3|4433.3|4438.3|4432.3|0
1737619240000|2025-01-23 08:00:40|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|3
1737619250000|2025-01-23 08:00:50|4438|4432|4438.3|4432.3|4438.3|4432.3|4438|4432|0
1737619270000|2025-01-23 08:01:10|4439|4433|4438.3|4432.3|4439|4433|4438.3|4432.3|1
1737619290000|2025-01-23 08:01:30|4438|4432|4438.3|4432.3|4438.3|4432.3|4438|4432|0
1737619300000|2025-01-23 08:01:40|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|4437.5|4431.5|3
1737619310000|2025-01-23 08:01:50|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1737619340000|2025-01-23 08:02:20|4437|4431|4435.8|4429.8|4437|4431|4435.8|4429.8|1
1737619360000|2025-01-23 08:02:40|4435.5|4429.5|4435|4429|4435.5|4429.5|4435|4429|17
1737619400000|2025-01-23 08:03:20|4435.5|4429.5|4437|4431|4437|4431|4435.5|4429.5|9
1737619410000|2025-01-23 08:03:30|4435.5|4429.5|4435.3|4429.3|4436|4430|4435.3|4429.3|4
1737619420000|2025-01-23 08:03:40|4435.5|4429.5|4435.3|4429.3|4435.5|4429.5|4435.3|4429.3|0
1737619440000|2025-01-23 08:04:00|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|0
1737619450000|2025-01-23 08:04:10|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1737619460000|2025-01-23 08:04:20|4435|4429|4435.3|4429.3|4435.3|4429.3|4435|4429|1
1737619500000|2025-01-23 08:05:00|4435.8|4429.8|4435.3|4429.3|4436|4430|4435.3|4429.3|1
1737619510000|2025-01-23 08:05:10|4435.5|4429.5|4435.8|4429.8|4436|4430|4435.5|4429.5|0
1737619530000|2025-01-23 08:05:30|4436|4430|4436|4430|4436|4430|4436|4430|0
1737619540000|2025-01-23 08:05:40|4436.5|4430.5|4435|4429|4436.5|4430.5|4435|4429|4
1737619560000|2025-01-23 08:06:00|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|4434.8|4428.8|1
1737619570000|2025-01-23 08:06:10|4435|4429|4435|4429|4435|4429|4435|4429|0
1737619580000|2025-01-23 08:06:20|4436|4430|4435.3|4429.3|4436|4430|4435.3|4429.3|3
1737619590000|2025-01-23 08:06:30|4435.8|4429.8|4435.5|4429.5|4435.8|4429.8|4435.5|4429.5|0
1737619600000|2025-01-23 08:06:40|4435.8|4429.8|4434.5|4428.5|4435.8|4429.8|4434.3|4428.3|8
1737619610000|2025-01-23 08:06:50|4434.3|4428.3|4434.8|4428.8|4434.8|4428.8|4434.3|4428.3|2
1737619620000|2025-01-23 08:07:00|4434.5|4428.5|4434.8|4428.8|4435.3|4429.3|4434.5|4428.5|3
1737619660000|2025-01-23 08:07:40|4434.5|4428.5|4432.3|4426.3|4434.8|4428.8|4432|4426|6
1737619680000|2025-01-23 08:08:00|4432.8|4426.8|4433.3|4427.3|4433.3|4427.3|4432.8|4426.8|2
1737619690000|2025-01-23 08:08:10|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|4433.5|4427.5|0
1737619700000|2025-01-23 08:08:20|4433.8|4427.8|4433.3|4427.3|4433.8|4427.8|4433.3|4427.3|0
1737619710000|2025-01-23 08:08:30|4434|4428|4434|4428|4434|4428|4434|4428|0
1737619720000|2025-01-23 08:08:40|4434.3|4428.3|4434|4428|4434.8|4428.8|4434|4428|1
1737619730000|2025-01-23 08:08:50|4433.3|4427.3|4434.3|4428.3|4434.3|4428.3|4433.3|4427.3|0
1737619740000|2025-01-23 08:09:00|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|4434.5|4428.5|0
1737619750000|2025-01-23 08:09:10|4434.3|4428.3|4434.3|4428.3|4434.5|4428.5|4434.3|4428.3|0
1737619760000|2025-01-23 08:09:20|4434.5|4428.5|4431.8|4425.8|4434.5|4428.5|4431.8|4425.8|13
1737619780000|2025-01-23 08:09:40|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|4431.5|4425.5|0
1737619790000|2025-01-23 08:09:50|||||||||1
1737619800000|2025-01-23 08:10:00|4431.8|4425.8|4432|4426|4432|4426|4431.8|4425.8|0
1737619810000|2025-01-23 08:10:10|4431.8|4425.8|4430.5|4424.5|4432|4426|4430.3|4424.3|4
1737619820000|2025-01-23 08:10:20|4430.3|4424.3|4431|4425|4431|4425|4430.3|4424.3|4
1737619830000|2025-01-23 08:10:30|4431.5|4425.5|4432.8|4426.8|4433.5|4427.5|4431.5|4425.5|4
1737619840000|2025-01-23 08:10:40|4432.5|4426.5|4432|4426|4433|4427|4432|4426|2
1737619850000|2025-01-23 08:10:50|4432.5|4426.5|4431.8|4425.8|4432.8|4426.8|4431.8|4425.8|0
1737619860000|2025-01-23 08:11:00|4432|4426|4431.8|4425.8|4432|4426|4431.8|4425.8|0
1737619880000|2025-01-23 08:11:20|4432|4426|4432.5|4426.5|4432.5|4426.5|4432|4426|0
1737619890000|2025-01-23 08:11:30|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.3|4426.3|1
1737619900000|2025-01-23 08:11:40|4432.5|4426.5|4432.8|4426.8|4432.8|4426.8|4432|4426|1
1737619910000|2025-01-23 08:11:50|4432.5|4426.5|4433.3|4427.3|4433.3|4427.3|4432.5|4426.5|1
1737619920000|2025-01-23 08:12:00|4433.5|4427.5|4435.5|4429.5|4435.5|4429.5|4433.5|4427.5|2
1737619930000|2025-01-23 08:12:10|4435.8|4429.8|4435.3|4429.3|4435.8|4429.8|4435.3|4429.3|2
1737619940000|2025-01-23 08:12:20|4435.5|4429.5|4436.3|4430.3|4437.3|4431.3|4435.3|4429.3|0
1737619990000|2025-01-23 08:13:10|4437|4431|4436.5|4430.5|4437|4431|4436.3|4430.3|0
1737620000000|2025-01-23 08:13:20|4436.3|4430.3|4436|4430|4436.3|4430.3|4436|4430|0
1737620020000|2025-01-23 08:13:40|4435.8|4429.8|4435.3|4429.3|4435.8|4429.8|4435.3|4429.3|1
1737620030000|2025-01-23 08:13:50|4434.8|4428.8|4435|4429|4435.3|4429.3|4434.8|4428.8|1
1737620040000|2025-01-23 08:14:00|4435.5|4429.5|4435.3|4429.3|4435.5|4429.5|4435.3|4429.3|1
1737620080000|2025-01-23 08:14:40|4435.5|4429.5|4435.3|4429.3|4436|4430|4435.3|4429.3|0
1737620090000|2025-01-23 08:14:50|4435.5|4429.5|4436.3|4430.3|4436.3|4430.3|4435.5|4429.5|0
1737620100000|2025-01-23 08:15:00|4436.8|4430.8|4437.3|4431.3|4437.3|4431.3|4436.5|4430.5|0
1737620110000|2025-01-23 08:15:10|4437|4431|4437.3|4431.3|4438|4432|4436.8|4430.8|6
1737620140000|2025-01-23 08:15:40|4438|4432|4437.5|4431.5|4438|4432|4437.5|4431.5|3
1737620160000|2025-01-23 08:16:00|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1737620170000|2025-01-23 08:16:10|4437.8|4431.8|4437.3|4431.3|4438|4432|4437.3|4431.3|1
1737620180000|2025-01-23 08:16:20|4437.8|4431.8|4437.5|4431.5|4437.8|4431.8|4437.5|4431.5|1
1737620190000|2025-01-23 08:16:30|4437.3|4431.3|4437.3|4431.3|4437.8|4431.8|4437.3|4431.3|0
1737620200000|2025-01-23 08:16:40|4437|4431|4436.3|4430.3|4437|4431|4436.3|4430.3|2
1737620210000|2025-01-23 08:16:50|4435.3|4429.3|4435.3|4429.3|4435.8|4429.8|4435.3|4429.3|1
1737620220000|2025-01-23 08:17:00|4435.5|4429.5|4435.5|4429.5|4435.5|4429.5|4435.3|4429.3|0
1737620230000|2025-01-23 08:17:10|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|4435.3|4429.3|0
1737620240000|2025-01-23 08:17:20|4435.5|4429.5|4436|4430|4436|4430|4435.3|4429.3|1
1737620250000|2025-01-23 08:17:30|4436.8|4430.8|4437|4431|4437|4431|4436.8|4430.8|3
1737620260000|2025-01-23 08:17:40|4437.3|4431.3|4436.5|4430.5|4437.3|4431.3|4436.5|4430.5|2
1737620270000|2025-01-23 08:17:50|4436.8|4430.8|4436.5|4430.5|4437|4431|4436|4430|1
1737620280000|2025-01-23 08:18:00|4436.8|4430.8|4436.5|4430.5|4438.3|4432.3|4436.3|4430.3|25
1737620290000|2025-01-23 08:18:10|4436.3|4430.3|4435.3|4429.3|4436.3|4430.3|4435|4429|2
1737620300000|2025-01-23 08:18:20|4435.5|4429.5|4435.3|4429.3|4435.5|4429.5|4435.3|4429.3|0
1737620310000|2025-01-23 08:18:30|4434.8|4428.8|4435.3|4429.3|4435.3|4429.3|4434.8|4428.8|1
1737620320000|2025-01-23 08:18:40|4435|4429|4432.8|4426.8|4435|4429|4432.8|4426.8|3
1737620330000|2025-01-23 08:18:50|4432.3|4426.3|4432.3|4426.3|4432.3|4426.3|4432|4426|1
1737620340000|2025-01-23 08:19:00|4432.8|4426.8|4433.3|4427.3|4433.3|4427.3|4432.8|4426.8|1
1737620360000|2025-01-23 08:19:20|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|4432.8|4426.8|0
1737620370000|2025-01-23 08:19:30|4432.3|4426.3|4433.3|4427.3|4433.3|4427.3|4432.3|4426.3|0
1737620400000|2025-01-23 08:20:00|4434|4428|4434.3|4428.3|4434.3|4428.3|4434|4428|1
1737620410000|2025-01-23 08:20:10|4434|4428|4434.5|4428.5|4434.5|4428.5|4433.8|4427.8|1
1737620420000|2025-01-23 08:20:20|4434.8|4428.8|4435.5|4429.5|4435.5|4429.5|4434.8|4428.8|0
1737620450000|2025-01-23 08:20:50|4435.8|4429.8|4436.3|4430.3|4436.3|4430.3|4435.5|4429.5|0
1737620460000|2025-01-23 08:21:00|4436.5|4430.5|4436.3|4430.3|4436.5|4430.5|4436|4430|1
1737620470000|2025-01-23 08:21:10|4436|4430|4436|4430|4436|4430|4436|4430|0
1737620480000|2025-01-23 08:21:20|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|4436.3|4430.3|1
1737620510000|2025-01-23 08:21:50|4436.6|4430.6|4437|4431|4437|4431|4436.6|4430.6|0
1737620520000|2025-01-23 08:22:00|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|0
1737620540000|2025-01-23 08:22:20|4437.6|4431.6|4438.3|4432.3|4438.3|4432.3|4437.6|4431.6|1
1737620560000|2025-01-23 08:22:40|4439.3|4433.3|4438.8|4432.8|4439.3|4433.3|4438.8|4432.8|3
1737620570000|2025-01-23 08:22:50|4439.3|4433.3|4438.8|4432.8|4439.3|4433.3|4438.8|4432.8|0
1737620580000|2025-01-23 08:23:00|4438.3|4432.3|4436.3|4430.3|4438.3|4432.3|4436|4430|7
1737620590000|2025-01-23 08:23:10|4437|4431|4438|4432|4438|4432|4437|4431|2
1737620600000|2025-01-23 08:23:20|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|4437.3|4431.3|2
1737620620000|2025-01-23 08:23:40|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|4437.8|4431.8|0
1737620630000|2025-01-23 08:23:50|4438|4432|4438|4432|4438|4432|4438|4432|0
1737620640000|2025-01-23 08:24:00|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|4438.5|4432.5|30
1737620650000|2025-01-23 08:24:10|4439|4433|4439.3|4433.3|4439.3|4433.3|4439|4433|1
1737620680000|2025-01-23 08:24:40|4439|4433|4438.3|4432.3|4439.3|4433.3|4438.3|4432.3|2
1737620690000|2025-01-23 08:24:50|4438|4432|4438|4432|4438|4432|4438|4432|0
1737620700000|2025-01-23 08:25:00|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|4438.3|4432.3|1
1737620750000|2025-01-23 08:25:50|4438|4432|4438.5|4432.5|4439|4433|4437|4431|5
1737620760000|2025-01-23 08:26:00|4438.8|4432.8|4439|4433|4439|4433|4438.8|4432.8|0
1737620790000|2025-01-23 08:26:30|4439.5|4433.5|4439.8|4433.8|4439.8|4433.8|4439.5|4433.5|1
1737620800000|2025-01-23 08:26:40|4440|4434|4439.5|4433.5|4440|4434|4439.5|4433.5|3
1737620810000|2025-01-23 08:26:50|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|0
1737620820000|2025-01-23 08:27:00|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|4439.8|4433.8|0
1737620830000|2025-01-23 08:27:10|4440|4434|4439.8|4433.8|4440|4434|4439.5|4433.5|2
1737620840000|2025-01-23 08:27:20|4440|4434|4439.8|4433.8|4440|4434|4439|4433|2
1737620860000|2025-01-23 08:27:40|4439.5|4433.5|4439.5|4433.5|4439.8|4433.8|4439.5|4433.5|0
1737620870000|2025-01-23 08:27:50|4439.8|4433.8|4439.3|4433.3|4439.8|4433.8|4439|4433|0
1737620880000|2025-01-23 08:28:00|4439.5|4433.5|4439.3|4433.3|4439.5|4433.5|4439.3|4433.3|0
1737620890000|2025-01-23 08:28:10|4439|4433|4439.3|4433.3|4439.3|4433.3|4439|4433|0
1737620900000|2025-01-23 08:28:20|4439.5|4433.5|4440|4434|4440|4434|4439.5|4433.5|0
1737620920000|2025-01-23 08:28:40|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|4439.3|4433.3|3
1737620930000|2025-01-23 08:28:50|4439.8|4433.8|4439.3|4433.3|4439.8|4433.8|4439.3|4433.3|0
1737620940000|2025-01-23 08:29:00|4439.5|4433.5|4440|4434|4440|4434|4439.5|4433.5|0
1737620970000|2025-01-23 08:29:30|4442|4436|4442.3|4436.3|4442.3|4436.3|4442|4436|5
1737620980000|2025-01-23 08:29:40|4443.3|4437.3|4444|4438|4444.3|4438.3|4443|4437|3
1737620990000|2025-01-23 08:29:50|4444.3|4438.3|4452.3|4446.3|4452.3|4446.3|4444.3|4438.3|28
1737621000000|2025-01-23 08:30:00|4452|4446|4449.8|4443.8|4452|4446|4449.8|4443.8|4
1737621010000|2025-01-23 08:30:10|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4450.8|4444.8|4
1737621020000|2025-01-23 08:30:20|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|4450.3|4444.3|0
1737621030000|2025-01-23 08:30:30|4450.5|4444.5|4452.3|4446.3|4452.3|4446.3|4450.5|4444.5|9
1737621040000|2025-01-23 08:30:40|4451.8|4445.8|4451.3|4445.3|4451.8|4445.8|4451.3|4445.3|4
1737621050000|2025-01-23 08:30:50|4451.6|4445.6|4451.8|4445.8|4451.8|4445.8|4451.6|4445.6|2
1737621060000|2025-01-23 08:31:00|4451.6|4445.6|4447.6|4441.6|4451.8|4445.8|4447.6|4441.6|5
1737621070000|2025-01-23 08:31:10|4447.8|4441.8|4448.3|4442.3|4448.8|4442.8|4447.6|4441.6|5
1737621080000|2025-01-23 08:31:20|4448.6|4442.6|4448.3|4442.3|4448.6|4442.6|4448.3|4442.3|0
1737621090000|2025-01-23 08:31:30|4448.6|4442.6|4448.3|4442.3|4449.3|4443.3|4448.3|4442.3|0
1737621100000|2025-01-23 08:31:40|4448.6|4442.6|4448.3|4442.3|4448.8|4442.8|4448.3|4442.3|2
1737621110000|2025-01-23 08:31:50|4447.3|4441.3|4447.8|4441.8|4447.8|4441.8|4447.3|4441.3|1
1737621120000|2025-01-23 08:32:00|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|4448.3|4442.3|0
1737621130000|2025-01-23 08:32:10|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|4447.3|4441.3|0
1737621140000|2025-01-23 08:32:20|4448.5|4442.5|4449.8|4443.8|4449.8|4443.8|4448.5|4442.5|4
1737621180000|2025-01-23 08:33:00|4448.5|4442.5|4453.5|4447.5|4453.5|4447.5|4448.5|4442.5|11
1737621190000|2025-01-23 08:33:10|4453.8|4447.8|4452.8|4446.8|4454|4448|4452.8|4446.8|2
1737621210000|2025-01-23 08:33:30|4452.5|4446.5|4452.5|4446.5|4452.8|4446.8|4452.3|4446.3|0
1737621220000|2025-01-23 08:33:40|4452.8|4446.8|4453.3|4447.3|4453.3|4447.3|4452.5|4446.5|2
1737621230000|2025-01-23 08:33:50|4453.8|4447.8|4454|4448|4454|4448|4453.5|4447.5|10
1737621240000|2025-01-23 08:34:00|4453.8|4447.8|4452.3|4446.3|4453.8|4447.8|4452.3|4446.3|4
1737621250000|2025-01-23 08:34:10|4452.8|4446.8|4452|4446|4452.8|4446.8|4452|4446|0
1737621260000|2025-01-23 08:34:20|4451|4445|4451|4445|4451|4445|4451|4445|2
1737621270000|2025-01-23 08:34:30|4454|4448|4453.5|4447.5|4454|4448|4453.5|4447.5|44
1737621280000|2025-01-23 08:34:40|4453.3|4447.3|4453.8|4447.8|4453.8|4447.8|4453|4447|1
1737621290000|2025-01-23 08:34:50|4453.5|4447.5|4453.8|4447.8|4453.8|4447.8|4453|4447|0
1737621300000|2025-01-23 08:35:00|4453.5|4447.5|4454|4448|4454|4448|4453|4447|0
1737621310000|2025-01-23 08:35:10|4453.8|4447.8|4454|4448|4454|4448|4453|4447|1
1737621320000|2025-01-23 08:35:20|4453.5|4447.5|4455.8|4449.8|4456|4450|4453.3|4447.3|17
1737621330000|2025-01-23 08:35:30|4455.5|4449.5|4454.8|4448.8|4455.5|4449.5|4454.8|4448.8|0
1737621340000|2025-01-23 08:35:40|4455|4449|4453.3|4447.3|4455|4449|4453|4447|4
1737621350000|2025-01-23 08:35:50|4453.5|4447.5|4453.3|4447.3|4454|4448|4453.3|4447.3|3
1737621360000|2025-01-23 08:36:00|4453.5|4447.5|4453.8|4447.8|4454|4448|4453.5|4447.5|0
1737621370000|2025-01-23 08:36:10|4454|4448|4453.5|4447.5|4454.5|4448.5|4453|4447|6
1737621380000|2025-01-23 08:36:20|4453.8|4447.8|4453|4447|4453.8|4447.8|4453|4447|0
1737621390000|2025-01-23 08:36:30|4453.3|4447.3|4454.3|4448.3|4454.3|4448.3|4453.3|4447.3|1
1737621400000|2025-01-23 08:36:40|4454|4448|4453.8|4447.8|4454|4448|4453.5|4447.5|1
1737621410000|2025-01-23 08:36:50|4453.5|4447.5|4452.8|4446.8|4453.5|4447.5|4452.8|4446.8|3
1737621420000|2025-01-23 08:37:00|4452.5|4446.5|4452.5|4446.5|4452.8|4446.8|4452.3|4446.3|1
1737621430000|2025-01-23 08:37:10|4452.3|4446.3|4453.3|4447.3|4453.3|4447.3|4452.3|4446.3|10
1737621440000|2025-01-23 08:37:20|4453|4447|4452.8|4446.8|4453|4447|4452.8|4446.8|0
1737621450000|2025-01-23 08:37:30|4453.3|4447.3|4453.8|4447.8|4453.8|4447.8|4453.3|4447.3|0
1737621460000|2025-01-23 08:37:40|4454.5|4448.5|4454|4448|4454.5|4448.5|4454|4448|0
1737621470000|2025-01-23 08:37:50|4454.5|4448.5|4455.8|4449.8|4455.8|4449.8|4454.5|4448.5|0
1737621480000|2025-01-23 08:38:00|4456|4450|4456|4450|4456.3|4450.3|4455.5|4449.5|2
1737621490000|2025-01-23 08:38:10|4456.3|4450.3|4457|4451|4457|4451|4456.3|4450.3|1
1737621500000|2025-01-23 08:38:20|4456.8|4450.8|4455.8|4449.8|4456.8|4450.8|4455.8|4449.8|1
1737621510000|2025-01-23 08:38:30|4456.8|4450.8|4456.5|4450.5|4456.8|4450.8|4456.3|4450.3|2
1737621520000|2025-01-23 08:38:40|4456.8|4450.8|4456.3|4450.3|4456.8|4450.8|4456.3|4450.3|0
1737621530000|2025-01-23 08:38:50|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|4455.8|4449.8|1
1737621540000|2025-01-23 08:39:00|4455.5|4449.5|4454.8|4448.8|4455.8|4449.8|4454.8|4448.8|2
1737621550000|2025-01-23 08:39:10|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|4453.8|4447.8|0
1737621560000|2025-01-23 08:39:20|4453.5|4447.5|4453.8|4447.8|4453.8|4447.8|4453.3|4447.3|1
1737621570000|2025-01-23 08:39:30|||||||||1
1737621580000|2025-01-23 08:39:40|4454.8|4448.8|4456.3|4450.3|4456.3|4450.3|4454.8|4448.8|4
1737621590000|2025-01-23 08:39:50|4455.3|4449.3|4455.5|4449.5|4455.5|4449.5|4455.3|4449.3|1
1737621600000|2025-01-23 08:40:00|4455.3|4449.3|4457.8|4451.8|4457.8|4451.8|4455.3|4449.3|15
1737621610000|2025-01-23 08:40:10|4458|4452|4458.5|4452.5|4458.5|4452.5|4458|4452|1
1737621620000|2025-01-23 08:40:20|4458.8|4452.8|4460|4454|4460|4454|4458.8|4452.8|1
1737621630000|2025-01-23 08:40:30|4460.5|4454.5|4460.3|4454.3|4460.8|4454.8|4460.3|4454.3|4
1737621640000|2025-01-23 08:40:40|4459.3|4453.3|4459.8|4453.8|4460|4454|4459.3|4453.3|1
1737621650000|2025-01-23 08:40:50|4460.5|4454.5|4460.8|4454.8|4460.8|4454.8|4460.5|4454.5|2
1737621660000|2025-01-23 08:41:00|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|0
1737621670000|2025-01-23 08:41:10|4461|4455|4461|4455|4461|4455|4461|4455|0
1737621680000|2025-01-23 08:41:20|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|4460.5|4454.5|2
1737621690000|2025-01-23 08:41:30|4460.8|4454.8|4460|4454|4461|4455|4460|4454|2
1737621700000|2025-01-23 08:41:40|4460.3|4454.3|4460.5|4454.5|4460.5|4454.5|4460.3|4454.3|1
1737621710000|2025-01-23 08:41:50|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1737621730000|2025-01-23 08:42:10|4462|4456|4462|4456|4462|4456|4462|4456|5
1737621740000|2025-01-23 08:42:20|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|2
1737621750000|2025-01-23 08:42:30|4462.3|4456.3|4465.3|4459.3|4465.3|4459.3|4462.3|4456.3|24
1737621760000|2025-01-23 08:42:40|4465.6|4459.6|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|2
1737621770000|2025-01-23 08:42:50|4465|4459|4464.8|4458.8|4465|4459|4464.8|4458.8|2
1737621780000|2025-01-23 08:43:00|4464.5|4458.5|4464.5|4458.5|4464.8|4458.8|4464.5|4458.5|0
1737621790000|2025-01-23 08:43:10|4464.8|4458.8|4464.5|4458.5|4464.8|4458.8|4464.3|4458.3|1
1737621800000|2025-01-23 08:43:20|4464.3|4458.3|4466.3|4460.3|4466.3|4460.3|4464.3|4458.3|10
1737621820000|2025-01-23 08:43:40|4466.6|4460.6|4466.3|4460.3|4466.6|4460.6|4466.3|4460.3|2
1737621830000|2025-01-23 08:43:50|4466.8|4460.8|4466.3|4460.3|4466.8|4460.8|4466.3|4460.3|1
1737621840000|2025-01-23 08:44:00|4466|4460|4465.8|4459.8|4466|4460|4465.6|4459.6|1
1737621850000|2025-01-23 08:44:10|4466|4460|4466|4460|4466|4460|4466|4460|0
1737621860000|2025-01-23 08:44:20|4465.8|4459.8|4466|4460|4466.3|4460.3|4465.8|4459.8|6
1737621870000|2025-01-23 08:44:30|4463.3|4457.3|4463.5|4457.5|4463.5|4457.5|4463.3|4457.3|6
1737621890000|2025-01-23 08:44:50|4463.3|4457.3|4463.3|4457.3|4463.5|4457.5|4463.3|4457.3|0
1737621900000|2025-01-23 08:45:00|4462.8|4456.8|4460.5|4454.5|4462.8|4456.8|4460.5|4454.5|3
1737621910000|2025-01-23 08:45:10|4460|4454|4460|4454|4460|4454|4460|4454|0
1737621920000|2025-01-23 08:45:20|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|1
1737621930000|2025-01-23 08:45:30|4460.3|4454.3|4459.8|4453.8|4460.3|4454.3|4459.8|4453.8|1
1737621940000|2025-01-23 08:45:40|4460.3|4454.3|4460.8|4454.8|4460.8|4454.8|4460.3|4454.3|0
1737621950000|2025-01-23 08:45:50|4461.4|4455.4|4462.1|4456.1|4462.3|4456.3|4461.4|4455.4|5
1737621960000|2025-01-23 08:46:00|4462.3|4456.3|4461.1|4455.1|4462.3|4456.3|4461.1|4455.1|1
1737621990000|2025-01-23 08:46:30|4461.6|4455.6|4460.8|4454.8|4461.6|4455.6|4460.8|4454.8|1
1737622000000|2025-01-23 08:46:40|4460.6|4454.6|4460.8|4454.8|4460.8|4454.8|4460.6|4454.6|0
1737622020000|2025-01-23 08:47:00|4460.6|4454.6|4460.8|4454.8|4460.8|4454.8|4460.6|4454.6|0
1737622030000|2025-01-23 08:47:10|4461.3|4455.3|4461.8|4455.8|4462.1|4456.1|4461.3|4455.3|1
1737622040000|2025-01-23 08:47:20|4461.6|4455.6|4461.6|4455.6|4461.8|4455.8|4461.6|4455.6|0
1737622050000|2025-01-23 08:47:30|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.6|4455.6|0
1737622060000|2025-01-23 08:47:40|4461.6|4455.6|4462.1|4456.1|4462.1|4456.1|4461.3|4455.3|0
1737622070000|2025-01-23 08:47:50|4462.5|4456.5|4462.8|4456.8|4463.1|4457.1|4462.5|4456.5|2
1737622080000|2025-01-23 08:48:00|4463.1|4457.1|4464.1|4458.1|4464.3|4458.3|4462.8|4456.8|0
1737622090000|2025-01-23 08:48:10|4464.3|4458.3|4467.1|4461.1|4467.1|4461.1|4464.3|4458.3|3
1737622100000|2025-01-23 08:48:20|4466.3|4460.3|4466.8|4460.8|4468.8|4462.8|4466.3|4460.3|11
1737622110000|2025-01-23 08:48:30|4466.6|4460.6|4465.6|4459.6|4466.6|4460.6|4465.6|4459.6|1
1737622120000|2025-01-23 08:48:40|4466.8|4460.8|4467.6|4461.6|4467.6|4461.6|4466.6|4460.6|2
1737622130000|2025-01-23 08:48:50|4467.3|4461.3|4467.1|4461.1|4467.6|4461.6|4466.8|4460.8|0
1737622140000|2025-01-23 08:49:00|4466.8|4460.8|4465.8|4459.8|4466.8|4460.8|4465.8|4459.8|1
1737622150000|2025-01-23 08:49:10|4464.8|4458.8|4465.8|4459.8|4466.3|4460.3|4464.8|4458.8|3
1737622160000|2025-01-23 08:49:20|4466.1|4460.1|4466.3|4460.3|4466.8|4460.8|4466.1|4460.1|0
1737622170000|2025-01-23 08:49:30|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|1
1737622180000|2025-01-23 08:49:40|4467.1|4461.1|4466.8|4460.8|4467.1|4461.1|4466.8|4460.8|0
1737622200000|2025-01-23 08:50:00|4467.1|4461.1|4467.8|4461.8|4467.8|4461.8|4467.1|4461.1|0
1737622210000|2025-01-23 08:50:10|4467.3|4461.3|4466.8|4460.8|4467.3|4461.3|4466.8|4460.8|0
1737622220000|2025-01-23 08:50:20|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|0
1737622230000|2025-01-23 08:50:30|4467.6|4461.6|4467.3|4461.3|4467.6|4461.6|4467.3|4461.3|0
1737622240000|2025-01-23 08:50:40|4467.6|4461.6|4468.8|4462.8|4468.8|4462.8|4467.6|4461.6|1
1737622270000|2025-01-23 08:51:10|4468.3|4462.3|4467.8|4461.8|4468.3|4462.3|4467.8|4461.8|43
1737622280000|2025-01-23 08:51:20|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|3
1737622290000|2025-01-23 08:51:30|||||||||1
1737622300000|2025-01-23 08:51:40|4468.1|4462.1|4466.8|4460.8|4468.1|4462.1|4466.8|4460.8|5
1737622310000|2025-01-23 08:51:50|4466.6|4460.6|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|0
1737622320000|2025-01-23 08:52:00|4466.1|4460.1|4466.6|4460.6|4466.8|4460.8|4466.1|4460.1|0
1737622330000|2025-01-23 08:52:10|4466.3|4460.3|4464.8|4458.8|4466.8|4460.8|4464.8|4458.8|0
1737622340000|2025-01-23 08:52:20|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|2
1737622350000|2025-01-23 08:52:30|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|0
1737622360000|2025-01-23 08:52:40|4463.6|4457.6|4463.3|4457.3|4463.6|4457.6|4463.1|4457.1|3
1737622380000|2025-01-23 08:53:00|4463.1|4457.1|4461.1|4455.1|4463.1|4457.1|4461.1|4455.1|1
1737622390000|2025-01-23 08:53:10|4460.5|4454.5|4460.3|4454.3|4460.5|4454.5|4460.3|4454.3|0
1737622400000|2025-01-23 08:53:20|||||||||7
1737622420000|2025-01-23 08:53:40|4460.1|4454.1|4458.6|4452.6|4460.1|4454.1|4458.6|4452.6|8
1737622430000|2025-01-23 08:53:50|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|0
1737622450000|2025-01-23 08:54:10|4458.3|4452.3|4458.6|4452.6|4458.8|4452.8|4458.3|4452.3|3
1737622460000|2025-01-23 08:54:20|4458.8|4452.8|4459.1|4453.1|4459.1|4453.1|4458.8|4452.8|0
1737622470000|2025-01-23 08:54:30|4457.3|4451.3|4457.1|4451.1|4457.3|4451.3|4457.1|4451.1|3
1737622480000|2025-01-23 08:54:40|4456.8|4450.8|4455.8|4449.8|4456.8|4450.8|4455.8|4449.8|4
1737622490000|2025-01-23 08:54:50|4455.6|4449.6|4456.2|4450.2|4457.8|4451.8|4455.6|4449.6|11
1737622500000|2025-01-23 08:55:00|4457.8|4451.8|4456|4450|4457.8|4451.8|4456|4450|10
1737622510000|2025-01-23 08:55:10|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1737622520000|2025-01-23 08:55:20|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|0
1737622530000|2025-01-23 08:55:30|4455|4449|4456.5|4450.5|4456.5|4450.5|4455|4449|2
1737622540000|2025-01-23 08:55:40|4456.3|4450.3|4456|4450|4456.3|4450.3|4456|4450|0
1737622560000|2025-01-23 08:56:00|4456.8|4450.8|4457|4451|4457.8|4451.8|4456.8|4450.8|0
1737622570000|2025-01-23 08:56:10|4457.2|4451.2|4457|4451|4457.8|4451.8|4457|4451|0
1737622580000|2025-01-23 08:56:20|4455|4449|4455|4449|4455|4449|4455|4449|3
1737622590000|2025-01-23 08:56:30|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1737622600000|2025-01-23 08:56:40|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.2|4448.2|9
1737622620000|2025-01-23 08:57:00|4454.5|4448.5|4455.2|4449.2|4455.2|4449.2|4454.5|4448.5|5
1737622630000|2025-01-23 08:57:10|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|1
1737622660000|2025-01-23 08:57:40|4455.8|4449.8|4456|4450|4456|4450|4455.8|4449.8|0
1737622670000|2025-01-23 08:57:50|4456.2|4450.2|4457|4451|4457|4451|4456.2|4450.2|1
1737622680000|2025-01-23 08:58:00|4456.8|4450.8|4456|4450|4456.8|4450.8|4456|4450|3
1737622690000|2025-01-23 08:58:10|4456.2|4450.2|4456|4450|4456.2|4450.2|4456|4450|0
1737622700000|2025-01-23 08:58:20|4455.7|4449.7|4455.8|4449.8|4455.8|4449.8|4455.7|4449.7|0
1737622710000|2025-01-23 08:58:30|4455.5|4449.5|4455.2|4449.2|4455.5|4449.5|4455.2|4449.2|1
1737622720000|2025-01-23 08:58:40|4455|4449|4455|4449|4455|4449|4455|4449|0
1737622730000|2025-01-23 08:58:50|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1737622740000|2025-01-23 08:59:00|4455|4449|4455|4449|4455|4449|4455|4449|0
1737622760000|2025-01-23 08:59:20|4455.2|4449.2|4455.8|4449.8|4455.8|4449.8|4455.2|4449.2|0
1737622770000|2025-01-23 08:59:30|4456|4450|4456.2|4450.2|4456.2|4450.2|4456|4450|0
1737622780000|2025-01-23 08:59:40|4456|4450|4455.8|4449.8|4456|4450|4455.5|4449.5|0
1737622790000|2025-01-23 08:59:50|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|4455.5|4449.5|0
1737622800000|2025-01-23 09:00:00|4455.8|4449.8|4455|4449|4455.8|4449.8|4455|4449|1
1737622820000|2025-01-23 09:00:20|4454.7|4448.7|4453.5|4447.5|4454.7|4448.7|4453|4447|6
1737622830000|2025-01-23 09:00:30|4453.7|4447.7|4454|4448|4455.2|4449.2|4453.7|4447.7|3
1737622840000|2025-01-23 09:00:40|4454.2|4448.2|4453.2|4447.2|4454.2|4448.2|4453.2|4447.2|0
1737622850000|2025-01-23 09:00:50|4453|4447|4452.8|4446.8|4453|4447|4450.5|4444.5|10
1737622860000|2025-01-23 09:01:00|4453|4447|4453|4447|4453.2|4447.2|4453|4447|0
1737622870000|2025-01-23 09:01:10|4452.7|4446.7|4453|4447|4453|4447|4452|4446|2
1737622880000|2025-01-23 09:01:20|4453.5|4447.5|4454.7|4448.7|4454.7|4448.7|4453.5|4447.5|1
1737622890000|2025-01-23 09:01:30|4455.3|4449.3|4455.5|4449.5|4455.8|4449.8|4455.3|4449.3|1
1737622900000|2025-01-23 09:01:40|4455.7|4449.7|4456.7|4450.7|4457.5|4451.5|4455.7|4449.7|5
1737622910000|2025-01-23 09:01:50|4455.7|4449.7|4454.8|4448.8|4455.7|4449.7|4454.2|4448.2|5
1737622920000|2025-01-23 09:02:00|4454.5|4448.5|4456.8|4450.8|4456.8|4450.8|4454.5|4448.5|11
1737622930000|2025-01-23 09:02:10|4455.7|4449.7|4455.5|4449.5|4455.7|4449.7|4455.2|4449.2|2
1737622940000|2025-01-23 09:02:20|4455.3|4449.3|4455.2|4449.2|4455.3|4449.3|4454.2|4448.2|13
1737622950000|2025-01-23 09:02:30|4455|4449|4454.7|4448.7|4455|4449|4454.7|4448.7|0
1737622960000|2025-01-23 09:02:40|4455|4449|4454.7|4448.7|4455.2|4449.2|4454.7|4448.7|0
1737622970000|2025-01-23 09:02:50|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1737622980000|2025-01-23 09:03:00|4456.3|4450.3|4457.2|4451.2|4457.2|4451.2|4456.3|4450.3|3
1737622990000|2025-01-23 09:03:10|4457.5|4451.5|4458.2|4452.2|4458.2|4452.2|4457.5|4451.5|1
1737623000000|2025-01-23 09:03:20|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1737623010000|2025-01-23 09:03:30|4458.2|4452.2|4458.8|4452.8|4458.8|4452.8|4458.2|4452.2|0
1737623020000|2025-01-23 09:03:40|4459|4453|4458.8|4452.8|4459|4453|4458.5|4452.5|0
1737623030000|2025-01-23 09:03:50|4459.2|4453.2|4460.5|4454.5|4460.5|4454.5|4459.2|4453.2|1
1737623040000|2025-01-23 09:04:00|4460.3|4454.3|4459.5|4453.5|4460.3|4454.3|4459.5|4453.5|1
1737623050000|2025-01-23 09:04:10|||||||||1
1737623060000|2025-01-23 09:04:20|4459.2|4453.2|4458.5|4452.5|4459.2|4453.2|4458.5|4452.5|0
1737623070000|2025-01-23 09:04:30|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.5|4452.5|0
1737623080000|2025-01-23 09:04:40|4459|4453|4459|4453|4459.3|4453.3|4458.8|4452.8|1
1737623090000|2025-01-23 09:04:50|4459.6|4453.6|4458.8|4452.8|4459.6|4453.6|4458.8|4452.8|1
1737623100000|2025-01-23 09:05:00|4458.5|4452.5|4458.2|4452.2|4458.5|4452.5|4458|4452|0
1737623110000|2025-01-23 09:05:10|4458|4452|4458|4452|4458|4452|4458|4452|0
1737623130000|2025-01-23 09:05:30|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|4457.8|4451.8|0
1737623140000|2025-01-23 09:05:40|4458|4452|4455.8|4449.8|4458|4452|4455.8|4449.8|6
1737623150000|2025-01-23 09:05:50|4456|4450|4455.8|4449.8|4456|4450|4455.8|4449.8|0
1737623160000|2025-01-23 09:06:00|4457.2|4451.2|4457.8|4451.8|4457.8|4451.8|4457.2|4451.2|13
1737623170000|2025-01-23 09:06:10|4458.2|4452.2|4459.2|4453.2|4459.2|4453.2|4458.2|4452.2|1
1737623180000|2025-01-23 09:06:20|4459.5|4453.5|4460.8|4454.8|4460.8|4454.8|4459.5|4453.5|1
1737623220000|2025-01-23 09:07:00|4461.1|4455.1|4461.5|4455.5|4461.5|4455.5|4461.1|4455.1|0
1737623240000|2025-01-23 09:07:20|4461.3|4455.3|4462.8|4456.8|4463.2|4457.2|4461.1|4455.1|3
1737623250000|2025-01-23 09:07:30|4463|4457|4462.8|4456.8|4463.8|4457.8|4462.8|4456.8|1
1737623260000|2025-01-23 09:07:40|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1737623270000|2025-01-23 09:07:50|4462.6|4456.6|4461.5|4455.5|4462.6|4456.6|4461.5|4455.5|1
1737623280000|2025-01-23 09:08:00|4461.8|4455.8|4462.8|4456.8|4462.8|4456.8|4461.8|4455.8|0
1737623290000|2025-01-23 09:08:10|4462.5|4456.5|4462.8|4456.8|4463|4457|4462.5|4456.5|0
1737623300000|2025-01-23 09:08:20|4462.1|4456.1|4462.8|4456.8|4462.8|4456.8|4462.1|4456.1|3
1737623310000|2025-01-23 09:08:30|4462.5|4456.5|4460.8|4454.8|4462.5|4456.5|4460.8|4454.8|2
1737623340000|2025-01-23 09:09:00|4460.5|4454.5|4462.8|4456.8|4462.8|4456.8|4460.1|4454.1|3
1737623350000|2025-01-23 09:09:10|4462.6|4456.6|4462.8|4456.8|4462.8|4456.8|4462.6|4456.6|0
1737623360000|2025-01-23 09:09:20|4462.3|4456.3|4460.8|4454.8|4462.3|4456.3|4460.8|4454.8|2
1737623370000|2025-01-23 09:09:30|4461.3|4455.3|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|0
1737623410000|2025-01-23 09:10:10|4462.5|4456.5|4463.8|4457.8|4463.8|4457.8|4462.5|4456.5|2
1737623470000|2025-01-23 09:11:10|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|0
1737623490000|2025-01-23 09:11:30|4464.2|4458.2|4463.5|4457.5|4464.2|4458.2|4462.8|4456.8|0
1737623500000|2025-01-23 09:11:40|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|2
1737623520000|2025-01-23 09:12:00|4462.5|4456.5|4462.2|4456.2|4462.5|4456.5|4461.8|4455.8|0
1737623530000|2025-01-23 09:12:10|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1737623540000|2025-01-23 09:12:20|4461.5|4455.5|4460.8|4454.8|4461.5|4455.5|4460.8|4454.8|0
1737623550000|2025-01-23 09:12:30|4460.5|4454.5|4462.2|4456.2|4462.2|4456.2|4459.8|4453.8|1
1737623560000|2025-01-23 09:12:40|4462|4456|4462.2|4456.2|4462.2|4456.2|4462|4456|0
1737623580000|2025-01-23 09:13:00|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|0
1737623590000|2025-01-23 09:13:10|4463|4457|4463|4457|4463|4457|4462.8|4456.8|0
1737623610000|2025-01-23 09:13:30|4462.6|4456.6|4461.2|4455.2|4462.6|4456.6|4461.2|4455.2|1
1737623620000|2025-01-23 09:13:40|4461.7|4455.7|4461.2|4455.2|4461.7|4455.7|4461|4455|1
1737623660000|2025-01-23 09:14:20|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|0
1737623670000|2025-01-23 09:14:30|4461.5|4455.5|4461.2|4455.2|4461.5|4455.5|4461.2|4455.2|0
1737623690000|2025-01-23 09:14:50|4460.6|4454.6|4461|4455|4461|4455|4460.6|4454.6|19
1737623700000|2025-01-23 09:15:00|4460.8|4454.8|4462|4456|4462|4456|4460.8|4454.8|1
1737623720000|2025-01-23 09:15:20|4461|4455|4461.8|4455.8|4462|4456|4461|4455|15
1737623730000|2025-01-23 09:15:30|4461.5|4455.5|4460.5|4454.5|4461.5|4455.5|4460.5|4454.5|3
1737623740000|2025-01-23 09:15:40|4460|4454|4459.2|4453.2|4460|4454|4459.2|4453.2|7
1737623750000|2025-01-23 09:15:50|4459|4453|4459.2|4453.2|4459.8|4453.8|4459|4453|0
1737623760000|2025-01-23 09:16:00|4459.5|4453.5|4455.8|4449.8|4459.8|4453.8|4455.5|4449.5|26
1737623770000|2025-01-23 09:16:10|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|8
1737623780000|2025-01-23 09:16:20|4455|4449|4454.5|4448.5|4455|4449|4454.5|4448.5|6
1737623790000|2025-01-23 09:16:30|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|2
1737623800000|2025-01-23 09:16:40|4454.7|4448.7|4454.2|4448.2|4454.7|4448.7|4454.2|4448.2|1
1737623830000|2025-01-23 09:17:10|4453.7|4447.7|4454.2|4448.2|4454.3|4448.3|4453.7|4447.7|5
1737623840000|2025-01-23 09:17:20|4454|4448|4454.2|4448.2|4454.2|4448.2|4454|4448|5
1737623870000|2025-01-23 09:17:50|4454|4448|4452.5|4446.5|4454|4448|4452.5|4446.5|4
1737623880000|2025-01-23 09:18:00|4452.8|4446.8|4453|4447|4453.2|4447.2|4452.8|4446.8|2
1737623890000|2025-01-23 09:18:10|4452.8|4446.8|4453.2|4447.2|4453.2|4447.2|4452.5|4446.5|0
1737623900000|2025-01-23 09:18:20|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|0
1737623910000|2025-01-23 09:18:30|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|3
1737623920000|2025-01-23 09:18:40|4453.7|4447.7|4454.2|4448.2|4454.2|4448.2|4453.7|4447.7|3
1737623930000|2025-01-23 09:18:50|4454.7|4448.7|4454.5|4448.5|4454.7|4448.7|4454.5|4448.5|1
1737623940000|2025-01-23 09:19:00|4456|4450|4456.2|4450.2|4456.2|4450.2|4456|4450|4
1737623950000|2025-01-23 09:19:10|4456.5|4450.5|4455.5|4449.5|4457|4451|4455.5|4449.5|3
1737623970000|2025-01-23 09:19:30|4456.2|4450.2|4456.2|4450.2|4456.5|4450.5|4456.2|4450.2|1
1737623980000|2025-01-23 09:19:40|4456.5|4450.5|4456|4450|4456.5|4450.5|4456|4450|3
1737623990000|2025-01-23 09:19:50|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1737624000000|2025-01-23 09:20:00|4456.5|4450.5|4456.2|4450.2|4456.5|4450.5|4456.2|4450.2|1
1737624010000|2025-01-23 09:20:10|4456.5|4450.5|4454.2|4448.2|4456.5|4450.5|4454|4448|12
1737624020000|2025-01-23 09:20:20|4454.5|4448.5|4454.7|4448.7|4454.7|4448.7|4454.2|4448.2|12
1737624030000|2025-01-23 09:20:30|4454|4448|4453.7|4447.7|4454|4448|4453.7|4447.7|1
1737624040000|2025-01-23 09:20:40|4452.8|4446.8|4453|4447|4453|4447|4452.5|4446.5|2
1737624050000|2025-01-23 09:20:50|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1737624060000|2025-01-23 09:21:00|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|1
1737624070000|2025-01-23 09:21:10|4453.5|4447.5|4454|4448|4454|4448|4453.5|4447.5|0
1737624080000|2025-01-23 09:21:20|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1737624090000|2025-01-23 09:21:30|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|4454.7|4448.7|0
1737624100000|2025-01-23 09:21:40|4454.2|4448.2|4454|4448|4454.2|4448.2|4454|4448|5
1737624110000|2025-01-23 09:21:50|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1737624120000|2025-01-23 09:22:00|4454|4448|4454|4448|4454|4448|4454|4448|0
1737624130000|2025-01-23 09:22:10|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1737624150000|2025-01-23 09:22:30|4453.7|4447.7|4453.7|4447.7|4453.7|4447.7|4453.5|4447.5|0
1737624160000|2025-01-23 09:22:40|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|2
1737624180000|2025-01-23 09:23:00|||||||||1
1737624190000|2025-01-23 09:23:10|4452.7|4446.7|4453|4447|4453|4447|4452.7|4446.7|1
1737624200000|2025-01-23 09:23:20|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|0
1737624210000|2025-01-23 09:23:30|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|0
1737624220000|2025-01-23 09:23:40|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|1
1737624230000|2025-01-23 09:23:50|4453|4447|4453|4447|4453.5|4447.5|4452.7|4446.7|2
1737624240000|2025-01-23 09:24:00|4452.7|4446.7|4453|4447|4453|4447|4452.7|4446.7|2
1737624250000|2025-01-23 09:24:10|4452.7|4446.7|4453|4447|4453|4447|4452.7|4446.7|4
1737624290000|2025-01-23 09:24:50|4452|4446|4452.2|4446.2|4452.2|4446.2|4452|4446|2
1737624300000|2025-01-23 09:25:00|4451.8|4445.8|4451|4445|4451.8|4445.8|4451|4445|4
1737624310000|2025-01-23 09:25:10|4450.7|4444.7|4450.5|4444.5|4450.7|4444.7|4450.5|4444.5|0
1737624320000|2025-01-23 09:25:20|4450.7|4444.7|4450.8|4444.8|4451.2|4445.2|4450.7|4444.7|2
1737624330000|2025-01-23 09:25:30|4451|4445|4451.5|4445.5|4451.5|4445.5|4451|4445|1
1737624340000|2025-01-23 09:25:40|4451.3|4445.3|4451|4445|4451.3|4445.3|4451|4445|1
1737624350000|2025-01-23 09:25:50|4450.8|4444.8|4451.2|4445.2|4451.2|4445.2|4450.8|4444.8|0
1737624360000|2025-01-23 09:26:00|4451.5|4445.5|4451.2|4445.2|4451.7|4445.7|4451.2|4445.2|1
1737624370000|2025-01-23 09:26:10|4451.7|4445.7|4451.2|4445.2|4451.7|4445.7|4450.5|4444.5|9
1737624380000|2025-01-23 09:26:20|4451|4445|4451.2|4445.2|4451.2|4445.2|4450.7|4444.7|1
1737624390000|2025-01-23 09:26:30|4452.2|4446.2|4452|4446|4452.5|4446.5|4452|4446|2
1737624400000|2025-01-23 09:26:40|4451.7|4445.7|4452|4446|4452|4446|4451.5|4445.5|0
1737624420000|2025-01-23 09:27:00|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|1
1737624430000|2025-01-23 09:27:10|4452.2|4446.2|4452.5|4446.5|4452.5|4446.5|4451.8|4445.8|1
1737624450000|2025-01-23 09:27:30|4452.7|4446.7|4453.5|4447.5|4453.5|4447.5|4452.5|4446.5|2
1737624460000|2025-01-23 09:27:40|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|1
1737624470000|2025-01-23 09:27:50|4453.5|4447.5|4453.2|4447.2|4453.5|4447.5|4453.2|4447.2|1
1737624480000|2025-01-23 09:28:00|4453|4447|4453.2|4447.2|4453.5|4447.5|4452.5|4446.5|2
1737624490000|2025-01-23 09:28:10|||||||||1
1737624500000|2025-01-23 09:28:20|4453|4447|4452.5|4446.5|4453|4447|4452.5|4446.5|0
1737624510000|2025-01-23 09:28:30|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1737624520000|2025-01-23 09:28:40|4452.5|4446.5|4452|4446|4452.7|4446.7|4452|4446|6
1737624530000|2025-01-23 09:28:50|4452.2|4446.2|4451.5|4445.5|4452.5|4446.5|4451.5|4445.5|3
1737624540000|2025-01-23 09:29:00|4452.2|4446.2|4452.2|4446.2|4453|4447|4452|4446|14
1737624550000|2025-01-23 09:29:10|4452.7|4446.7|4452.2|4446.2|4452.7|4446.7|4452.2|4446.2|2
1737624570000|2025-01-23 09:29:30|4452|4446|4452|4446|4452|4446|4452|4446|0
1737624580000|2025-01-23 09:29:40|4451.7|4445.7|4450.7|4444.7|4452|4446|4450.7|4444.7|4
1737624590000|2025-01-23 09:29:50|4450|4444|4450|4444|4450|4444|4450|4444|1
1737624600000|2025-01-23 09:30:00|4450.2|4444.2|4450.2|4444.2|4450.5|4444.5|4450.2|4444.2|1
1737624610000|2025-01-23 09:30:10|4450.5|4444.5|4451.2|4445.2|4451.2|4445.2|4450.5|4444.5|1
1737624620000|2025-01-23 09:30:20|4451.5|4445.5|4450.5|4444.5|4451.5|4445.5|4450.5|4444.5|2
1737624630000|2025-01-23 09:30:30|4450.7|4444.7|4451.2|4445.2|4451.2|4445.2|4450.7|4444.7|0
1737624640000|2025-01-23 09:30:40|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|4451.5|4445.5|0
1737624650000|2025-01-23 09:30:50|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|0
1737624660000|2025-01-23 09:31:00|4450.7|4444.7|4448.5|4442.5|4451.2|4445.2|4448.5|4442.5|22
1737624670000|2025-01-23 09:31:10|4448.8|4442.8|4448|4442|4448.8|4442.8|4448|4442|4
1737624680000|2025-01-23 09:31:20|4448.7|4442.7|4449|4443|4449.2|4443.2|4448.7|4442.7|1
1737624690000|2025-01-23 09:31:30|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|2
1737624700000|2025-01-23 09:31:40|4447.5|4441.5|4446.2|4440.2|4447.5|4441.5|4446.2|4440.2|6
1737624710000|2025-01-23 09:31:50|4445.7|4439.7|4446.5|4440.5|4446.5|4440.5|4445.7|4439.7|2
1737624720000|2025-01-23 09:32:00|4446.7|4440.7|4447|4441|4447.2|4441.2|4446.7|4440.7|1
1737624740000|2025-01-23 09:32:20|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1737624750000|2025-01-23 09:32:30|4446.8|4440.8|4446.2|4440.2|4446.8|4440.8|4446.2|4440.2|1
1737624760000|2025-01-23 09:32:40|4446|4440|4445.2|4439.2|4446|4440|4445.2|4439.2|1
1737624770000|2025-01-23 09:32:50|||||||||8
1737624780000|2025-01-23 09:33:00|4445.8|4439.8|4444.5|4438.5|4446.2|4440.2|4444.5|4438.5|10
1737624800000|2025-01-23 09:33:20|4445.2|4439.2|4445|4439|4445.2|4439.2|4444.8|4438.8|3
1737624810000|2025-01-23 09:33:30|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|4444.8|4438.8|0
1737624820000|2025-01-23 09:33:40|4445|4439|4448|4442|4448|4442|4445|4439|5
1737624830000|2025-01-23 09:33:50|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|4447.8|4441.8|1
1737624840000|2025-01-23 09:34:00|4448|4442|4447.8|4441.8|4448|4442|4447.8|4441.8|0
1737624850000|2025-01-23 09:34:10|4447.5|4441.5|4446.5|4440.5|4447.5|4441.5|4446.5|4440.5|4
1737624860000|2025-01-23 09:34:20|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|4446.3|4440.3|1
1737624880000|2025-01-23 09:34:40|4446.5|4440.5|4447.8|4441.8|4447.8|4441.8|4446.5|4440.5|3
1737624890000|2025-01-23 09:34:50|4447.5|4441.5|4446.5|4440.5|4447.5|4441.5|4446.5|4440.5|1
1737624900000|2025-01-23 09:35:00|4446.8|4440.8|4445.8|4439.8|4446.8|4440.8|4445.8|4439.8|3
1737624910000|2025-01-23 09:35:10|4445.2|4439.2|4446.5|4440.5|4446.8|4440.8|4445.2|4439.2|1
1737624930000|2025-01-23 09:35:30|4446.2|4440.2|4446|4440|4446.2|4440.2|4446|4440|0
1737624950000|2025-01-23 09:35:50|4446.2|4440.2|4446.8|4440.8|4446.8|4440.8|4446.2|4440.2|1
1737624980000|2025-01-23 09:36:20|4446.5|4440.5|4446.2|4440.2|4446.8|4440.8|4445.8|4439.8|2
1737624990000|2025-01-23 09:36:30|4446.5|4440.5|4446.2|4440.2|4447|4441|4446|4440|0
1737625000000|2025-01-23 09:36:40|4446.5|4440.5|4447|4441|4447|4441|4446.5|4440.5|0
1737625010000|2025-01-23 09:36:50|4447.2|4441.2|4446.5|4440.5|4447.2|4441.2|4446.5|4440.5|0
1737625020000|2025-01-23 09:37:00|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|4446.2|4440.2|0
1737625030000|2025-01-23 09:37:10|4446.5|4440.5|4447.2|4441.2|4447.2|4441.2|4446.5|4440.5|1
1737625050000|2025-01-23 09:37:30|4448|4442|4447.8|4441.8|4448|4442|4447.8|4441.8|2
1737625080000|2025-01-23 09:38:00|4448|4442|4447.5|4441.5|4448|4442|4447.5|4441.5|2
1737625110000|2025-01-23 09:38:30|4448|4442|4448|4442|4448|4442|4447.8|4441.8|2
1737625130000|2025-01-23 09:38:50|4448.3|4442.3|4449|4443|4449|4443|4448.3|4442.3|1
1737625150000|2025-01-23 09:39:10|4449.3|4443.3|4449.7|4443.7|4449.7|4443.7|4449.3|4443.3|2
1737625160000|2025-01-23 09:39:20|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|2
1737625180000|2025-01-23 09:39:40|4449|4443|4449|4443|4449|4443|4449|4443|3
1737625200000|2025-01-23 09:40:00|4448.8|4442.8|4449.3|4443.3|4449.5|4443.5|4448.8|4442.8|1
1737625210000|2025-01-23 09:40:10|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|4449.5|4443.5|0
1737625220000|2025-01-23 09:40:20|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|4448.8|4442.8|1
1737625240000|2025-01-23 09:40:40|4449|4443|4449|4443|4449|4443|4449|4443|0
1737625250000|2025-01-23 09:40:50|4448.8|4442.8|4448.5|4442.5|4448.8|4442.8|4448.5|4442.5|0
1737625260000|2025-01-23 09:41:00|4449|4443|4448.5|4442.5|4449|4443|4448.5|4442.5|1
1737625280000|2025-01-23 09:41:20|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|4449.3|4443.3|2
1737625290000|2025-01-23 09:41:30|4449.5|4443.5|4448.8|4442.8|4449.5|4443.5|4448.8|4442.8|1
1737625300000|2025-01-23 09:41:40|4449|4443|4448.8|4442.8|4449|4443|4448.8|4442.8|0
1737625320000|2025-01-23 09:42:00|4449|4443|4449|4443|4449|4443|4449|4443|0
1737625330000|2025-01-23 09:42:10|4449.5|4443.5|4451.8|4445.8|4451.8|4445.8|4449.5|4443.5|9
1737625360000|2025-01-23 09:42:40|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|4452.3|4446.3|0
1737625370000|2025-01-23 09:42:50|4452.5|4446.5|4452.3|4446.3|4452.8|4446.8|4452.3|4446.3|0
1737625380000|2025-01-23 09:43:00|4452.5|4446.5|4452.3|4446.3|4452.5|4446.5|4452.3|4446.3|0
1737625390000|2025-01-23 09:43:10|4452.5|4446.5|4452.8|4446.8|4452.8|4446.8|4452.5|4446.5|0
1737625410000|2025-01-23 09:43:30|4453|4447|4452.8|4446.8|4453|4447|4452.8|4446.8|0
1737625420000|2025-01-23 09:43:40|4452.5|4446.5|4452.5|4446.5|4452.8|4446.8|4452.5|4446.5|0
1737625430000|2025-01-23 09:43:50|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|4452.8|4446.8|2
1737625440000|2025-01-23 09:44:00|4453|4447|4452.8|4446.8|4453|4447|4452.8|4446.8|0
1737625460000|2025-01-23 09:44:20|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|4452.5|4446.5|2
1737625480000|2025-01-23 09:44:40|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|4451.8|4445.8|3
1737625490000|2025-01-23 09:44:50|4451.5|4445.5|4452.5|4446.5|4452.5|4446.5|4451.5|4445.5|2
1737625500000|2025-01-23 09:45:00|||||||||1
1737625510000|2025-01-23 09:45:10|4453.3|4447.3|4453.5|4447.5|4453.5|4447.5|4453.3|4447.3|1
1737625520000|2025-01-23 09:45:20|4454.5|4448.5|4455.5|4449.5|4455.5|4449.5|4454.5|4448.5|28
1737625530000|2025-01-23 09:45:30|4455|4449|4454.8|4448.8|4455|4449|4454.8|4448.8|0
1737625540000|2025-01-23 09:45:40|4455.5|4449.5|4456.3|4450.3|4456.3|4450.3|4455.5|4449.5|1
1737625550000|2025-01-23 09:45:50|4456|4450|4456.5|4450.5|4456.5|4450.5|4456|4450|0
1737625560000|2025-01-23 09:46:00|4456.3|4450.3|4455.5|4449.5|4456.3|4450.3|4455.5|4449.5|1
1737625570000|2025-01-23 09:46:10|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|4455.3|4449.3|1
1737625580000|2025-01-23 09:46:20|4454.5|4448.5|4453.5|4447.5|4454.5|4448.5|4453.5|4447.5|4
1737625600000|2025-01-23 09:46:40|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|4453.3|4447.3|1
1737625610000|2025-01-23 09:46:50|4453.5|4447.5|4454.5|4448.5|4454.5|4448.5|4453.5|4447.5|4
1737625620000|2025-01-23 09:47:00|4454.8|4448.8|4455.3|4449.3|4455.3|4449.3|4454.8|4448.8|0
1737625630000|2025-01-23 09:47:10|4455|4449|4457.5|4451.5|4457.5|4451.5|4454.8|4448.8|3
1737625640000|2025-01-23 09:47:20|4457.8|4451.8|4458.5|4452.5|4458.8|4452.8|4457.8|4451.8|1
1737625650000|2025-01-23 09:47:30|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|4458.8|4452.8|1
1737625660000|2025-01-23 09:47:40|4459.3|4453.3|4460.3|4454.3|4460.3|4454.3|4459.3|4453.3|0
1737625670000|2025-01-23 09:47:50|4460.5|4454.5|4460.8|4454.8|4460.8|4454.8|4460.5|4454.5|0
1737625680000|2025-01-23 09:48:00|4461|4455|4460.5|4454.5|4461|4455|4460.5|4454.5|1
1737625690000|2025-01-23 09:48:10|4460.8|4454.8|4460|4454|4460.8|4454.8|4460|4454|2
1737625710000|2025-01-23 09:48:30|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|0
1737625720000|2025-01-23 09:48:40|4460|4454|4460|4454|4460|4454|4460|4454|0
1737625740000|2025-01-23 09:49:00|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|0
1737625750000|2025-01-23 09:49:10|4459.5|4453.5|4459.5|4453.5|4459.8|4453.8|4459.3|4453.3|0
1737625760000|2025-01-23 09:49:20|4459.8|4453.8|4460|4454|4460|4454|4459.8|4453.8|0
1737625790000|2025-01-23 09:49:50|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|0
1737625800000|2025-01-23 09:50:00|4460|4454|4459.8|4453.8|4460|4454|4459.8|4453.8|0
1737625810000|2025-01-23 09:50:10|4458.3|4452.3|4458|4452|4458.3|4452.3|4458|4452|3
1737625820000|2025-01-23 09:50:20|4458.3|4452.3|4459.3|4453.3|4459.3|4453.3|4458.3|4452.3|2
1737625830000|2025-01-23 09:50:30|4459|4453|4458.3|4452.3|4459|4453|4458.3|4452.3|0
1737625850000|2025-01-23 09:50:50|4459.3|4453.3|4459.8|4453.8|4459.8|4453.8|4459.3|4453.3|2
1737625860000|2025-01-23 09:51:00|4459.3|4453.3|4460.8|4454.8|4460.8|4454.8|4459|4453|1
1737625870000|2025-01-23 09:51:10|4460|4454|4459.8|4453.8|4460|4454|4459|4453|1
1737625880000|2025-01-23 09:51:20|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|0
1737625900000|2025-01-23 09:51:40|4459.5|4453.5|4459.8|4453.8|4459.8|4453.8|4459.5|4453.5|0
1737625910000|2025-01-23 09:51:50|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4460.8|4454.8|1
1737625920000|2025-01-23 09:52:00|4461.8|4455.8|4462.8|4456.8|4462.8|4456.8|4461.8|4455.8|1
1737625940000|2025-01-23 09:52:20|4463.3|4457.3|4462.8|4456.8|4463.5|4457.5|4462.8|4456.8|1
1737625950000|2025-01-23 09:52:30|4463.1|4457.1|4463.3|4457.3|4463.5|4457.5|4463.1|4457.1|0
1737625960000|2025-01-23 09:52:40|4463.1|4457.1|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|1
1737625970000|2025-01-23 09:52:50|4463.5|4457.5|4464.3|4458.3|4464.5|4458.5|4463.5|4457.5|3
1737625980000|2025-01-23 09:53:00|4464.8|4458.8|4463.8|4457.8|4464.8|4458.8|4463.8|4457.8|10
1737625990000|2025-01-23 09:53:10|4464.1|4458.1|4464.4|4458.4|4464.6|4458.6|4464.1|4458.1|7
1737626000000|2025-01-23 09:53:20|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1737626010000|2025-01-23 09:53:30|4465.4|4459.4|4466.1|4460.1|4466.1|4460.1|4465.4|4459.4|1
1737626020000|2025-01-23 09:53:40|4465.8|4459.8|4465.6|4459.6|4465.8|4459.8|4465.4|4459.4|0
1737626030000|2025-01-23 09:53:50|4465.4|4459.4|4465.4|4459.4|4465.6|4459.6|4465.4|4459.4|1
1737626040000|2025-01-23 09:54:00|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|0
1737626050000|2025-01-23 09:54:10|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|2
1737626060000|2025-01-23 09:54:20|4465.4|4459.4|4465.1|4459.1|4465.4|4459.4|4465.1|4459.1|0
1737626070000|2025-01-23 09:54:30|4464.4|4458.4|4464.6|4458.6|4464.6|4458.6|4464.4|4458.4|2
1737626080000|2025-01-23 09:54:40|4464.4|4458.4|4464.6|4458.6|4464.6|4458.6|4464.4|4458.4|0
1737626090000|2025-01-23 09:54:50|4464.1|4458.1|4463.1|4457.1|4464.1|4458.1|4463.1|4457.1|3
1737626100000|2025-01-23 09:55:00|4463.4|4457.4|4463.1|4457.1|4463.4|4457.4|4463.1|4457.1|1
1737626110000|2025-01-23 09:55:10|4462.9|4456.9|4463.1|4457.1|4463.1|4457.1|4462.9|4456.9|2
1737626120000|2025-01-23 09:55:20|4462.1|4456.1|4459.5|4453.5|4462.1|4456.1|4458.8|4452.8|47
1737626130000|2025-01-23 09:55:30|4459.3|4453.3|4459.5|4453.5|4459.5|4453.5|4458.8|4452.8|0
1737626140000|2025-01-23 09:55:40|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|0
1737626150000|2025-01-23 09:55:50|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|0
1737626160000|2025-01-23 09:56:00|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4458.8|4452.8|0
1737626170000|2025-01-23 09:56:10|4459.5|4453.5|4460.5|4454.5|4460.8|4454.8|4459.5|4453.5|2
1737626180000|2025-01-23 09:56:20|4459.8|4453.8|4460.8|4454.8|4460.8|4454.8|4459.8|4453.8|0
1737626190000|2025-01-23 09:56:30|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461|4455|0
1737626200000|2025-01-23 09:56:40|4461.3|4455.3|4460.8|4454.8|4461.5|4455.5|4460.5|4454.5|2
1737626220000|2025-01-23 09:57:00|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|0
1737626230000|2025-01-23 09:57:10|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|4461.5|4455.5|0
1737626240000|2025-01-23 09:57:20|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|0
1737626250000|2025-01-23 09:57:30|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|0
1737626270000|2025-01-23 09:57:50|4462.3|4456.3|4461.8|4455.8|4462.3|4456.3|4461.8|4455.8|2
1737626280000|2025-01-23 09:58:00|4461|4455|4458.8|4452.8|4461|4455|4458.8|4452.8|6
1737626290000|2025-01-23 09:58:10|4458.5|4452.5|4458.8|4452.8|4458.8|4452.8|4458.5|4452.5|1
1737626300000|2025-01-23 09:58:20|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|4458.5|4452.5|0
1737626320000|2025-01-23 09:58:40|4457.8|4451.8|4458.5|4452.5|4458.5|4452.5|4457.8|4451.8|2
1737626340000|2025-01-23 09:59:00|4458|4452|4458|4452|4458|4452|4458|4452|0
1737626350000|2025-01-23 09:59:10|4457.8|4451.8|4457|4451|4457.8|4451.8|4457|4451|0
1737626360000|2025-01-23 09:59:20|4456.8|4450.8|4457.1|4451.1|4457.1|4451.1|4456.5|4450.5|1
1737626370000|2025-01-23 09:59:30|4457.3|4451.3|4457.5|4451.5|4457.5|4451.5|4456.8|4450.8|0
1737626380000|2025-01-23 09:59:40|4457.8|4451.8|4458.3|4452.3|4458.3|4452.3|4457.8|4451.8|2
1737626390000|2025-01-23 09:59:50|4458.5|4452.5|4458.8|4452.8|4458.8|4452.8|4458.3|4452.3|0
1737626400000|2025-01-23 10:00:00|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|0
1737626410000|2025-01-23 10:00:10|4459|4453|4459.8|4453.8|4459.8|4453.8|4458.8|4452.8|0
1737626430000|2025-01-23 10:00:30|4459.5|4453.5|4460.8|4454.8|4460.8|4454.8|4459.5|4453.5|1
1737626440000|2025-01-23 10:00:40|4460.5|4454.5|4460.8|4454.8|4460.8|4454.8|4460.5|4454.5|0
1737626450000|2025-01-23 10:00:50|4460.5|4454.5|4460.8|4454.8|4460.8|4454.8|4459.8|4453.8|1
1737626460000|2025-01-23 10:01:00|4460.3|4454.3|4460|4454|4460.3|4454.3|4459.8|4453.8|2
1737626470000|2025-01-23 10:01:10|4459.8|4453.8|4459.8|4453.8|4460.5|4454.5|4459.8|4453.8|4
1737626500000|2025-01-23 10:01:40|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4458.8|4452.8|1
1737626520000|2025-01-23 10:02:00|4459.3|4453.3|4460.8|4454.8|4460.8|4454.8|4459.3|4453.3|1
1737626530000|2025-01-23 10:02:10|4461.6|4455.6|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|0
1737626550000|2025-01-23 10:02:30|4461.5|4455.5|4461.3|4455.3|4461.5|4455.5|4460.8|4454.8|1
1737626560000|2025-01-23 10:02:40|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|1
1737626580000|2025-01-23 10:03:00|4461.3|4455.3|4460.8|4454.8|4461.5|4455.5|4460.8|4454.8|1
1737626600000|2025-01-23 10:03:20|4461.3|4455.3|4462.8|4456.8|4463.3|4457.3|4461.3|4455.3|1
1737626640000|2025-01-23 10:04:00|4462.1|4456.1|4461.8|4455.8|4462.1|4456.1|4461.8|4455.8|3
1737626690000|2025-01-23 10:04:50|4462|4456|4461.8|4455.8|4462|4456|4461.8|4455.8|1
1737626700000|2025-01-23 10:05:00|4462.3|4456.3|4462.8|4456.8|4463.8|4457.8|4462.3|4456.3|2
1737626710000|2025-01-23 10:05:10|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1737626720000|2025-01-23 10:05:20|4463|4457|4462.8|4456.8|4463|4457|4462.8|4456.8|2
1737626730000|2025-01-23 10:05:30|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|2
1737626760000|2025-01-23 10:06:00|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462|4456|0
1737626790000|2025-01-23 10:06:30|4462.6|4456.6|4462.8|4456.8|4462.8|4456.8|4462.6|4456.6|0
1737626800000|2025-01-23 10:06:40|||||||||1
1737626810000|2025-01-23 10:06:50|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1737626820000|2025-01-23 10:07:00|4462.8|4456.8|4461.8|4455.8|4462.8|4456.8|4461.8|4455.8|3
1737626830000|2025-01-23 10:07:10|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1737626840000|2025-01-23 10:07:20|4462|4456|4461.8|4455.8|4462|4456|4461.8|4455.8|0
1737626870000|2025-01-23 10:07:50|4462.3|4456.3|4461.8|4455.8|4462.3|4456.3|4461.8|4455.8|0
1737626880000|2025-01-23 10:08:00|4462.1|4456.1|4463.3|4457.3|4463.5|4457.5|4462.1|4456.1|0
1737626890000|2025-01-23 10:08:10|4463.8|4457.8|4463.3|4457.3|4463.8|4457.8|4463.3|4457.3|0
1737626900000|2025-01-23 10:08:20|4463.1|4457.1|4462.8|4456.8|4463.1|4457.1|4462.8|4456.8|1
1737626940000|2025-01-23 10:09:00|4462.3|4456.3|4462.5|4456.5|4462.5|4456.5|4462.3|4456.3|1
1737626950000|2025-01-23 10:09:10|4462.3|4456.3|4462.3|4456.3|4462.5|4456.5|4462.3|4456.3|0
1737626960000|2025-01-23 10:09:20|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.3|4456.3|0
1737626970000|2025-01-23 10:09:30|4462.3|4456.3|4462.5|4456.5|4462.5|4456.5|4462.3|4456.3|0
1737626980000|2025-01-23 10:09:40|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1737626990000|2025-01-23 10:09:50|4462.5|4456.5|4462.3|4456.3|4462.8|4456.8|4462.3|4456.3|0
1737627000000|2025-01-23 10:10:00|4462.8|4456.8|4462.3|4456.3|4462.8|4456.8|4462.3|4456.3|0
1737627010000|2025-01-23 10:10:10|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|2
1737627030000|2025-01-23 10:10:30|||||||||1
1737627040000|2025-01-23 10:10:40|4463.1|4457.1|4463.5|4457.5|4463.5|4457.5|4463.1|4457.1|0
1737627050000|2025-01-23 10:10:50|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|2
1737627060000|2025-01-23 10:11:00|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.3|4457.3|0
1737627070000|2025-01-23 10:11:10|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1737627090000|2025-01-23 10:11:30|4463|4457|4463.5|4457.5|4463.5|4457.5|4463|4457|2
1737627120000|2025-01-23 10:12:00|4464.3|4458.3|4466.3|4460.3|4466.3|4460.3|4464.3|4458.3|20
1737627140000|2025-01-23 10:12:20|4466.1|4460.1|4465.8|4459.8|4466.3|4460.3|4465.8|4459.8|2
1737627150000|2025-01-23 10:12:30|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4465.3|4459.3|0
1737627160000|2025-01-23 10:12:40|4465.1|4459.1|4466.1|4460.1|4466.1|4460.1|4465.1|4459.1|10
1737627180000|2025-01-23 10:13:00|4465.8|4459.8|4466.1|4460.1|4466.1|4460.1|4465.4|4459.4|2
1737627190000|2025-01-23 10:13:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.6|4459.6|0
1737627200000|2025-01-23 10:13:20|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1737627210000|2025-01-23 10:13:30|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.6|4458.6|0
1737627230000|2025-01-23 10:13:50|4464.6|4458.6|4464.3|4458.3|4464.6|4458.6|4464.3|4458.3|1
1737627240000|2025-01-23 10:14:00|4464.1|4458.1|4465.1|4459.1|4465.6|4459.6|4464.1|4458.1|4
1737627260000|2025-01-23 10:14:20|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|1
1737627270000|2025-01-23 10:14:30|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1737627300000|2025-01-23 10:15:00|4464.6|4458.6|4464.4|4458.4|4464.8|4458.8|4464.4|4458.4|1
1737627310000|2025-01-23 10:15:10|4463.8|4457.8|4463.6|4457.6|4463.8|4457.8|4463.4|4457.4|2
1737627320000|2025-01-23 10:15:20|4463.8|4457.8|4463.1|4457.1|4463.8|4457.8|4463.1|4457.1|0
1737627340000|2025-01-23 10:15:40|4463.5|4457.5|4464.1|4458.1|4464.1|4458.1|4463.5|4457.5|1
1737627350000|2025-01-23 10:15:50|4464.4|4458.4|4464.8|4458.8|4464.8|4458.8|4464.4|4458.4|3
1737627380000|2025-01-23 10:16:20|4465.1|4459.1|4465.8|4459.8|4465.8|4459.8|4465.1|4459.1|1
1737627390000|2025-01-23 10:16:30|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|2
1737627400000|2025-01-23 10:16:40|4466.1|4460.1|4465.4|4459.4|4466.1|4460.1|4465.4|4459.4|2
1737627410000|2025-01-23 10:16:50|4465.1|4459.1|4464.8|4458.8|4465.1|4459.1|4464.8|4458.8|0
1737627420000|2025-01-23 10:17:00|4465.1|4459.1|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|1
1737627430000|2025-01-23 10:17:10|4465.4|4459.4|4465.6|4459.6|4465.6|4459.6|4465.4|4459.4|0
1737627440000|2025-01-23 10:17:20|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737627450000|2025-01-23 10:17:30|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|1
1737627460000|2025-01-23 10:17:40|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1737627470000|2025-01-23 10:17:50|4465.6|4459.6|4466.1|4460.1|4466.1|4460.1|4465.6|4459.6|0
1737627480000|2025-01-23 10:18:00|4466.8|4460.8|4467.1|4461.1|4467.1|4461.1|4466.8|4460.8|1
1737627490000|2025-01-23 10:18:10|4467.3|4461.3|4467.8|4461.8|4467.8|4461.8|4467.3|4461.3|1
1737627500000|2025-01-23 10:18:20|4467.4|4461.4|4467.6|4461.6|4467.8|4461.8|4467.4|4461.4|0
1737627510000|2025-01-23 10:18:30|4467.4|4461.4|4467.6|4461.6|4467.6|4461.6|4467.4|4461.4|1
1737627530000|2025-01-23 10:18:50|4467.8|4461.8|4467.6|4461.6|4467.8|4461.8|4467.6|4461.6|0
1737627540000|2025-01-23 10:19:00|4467.8|4461.8|4468.1|4462.1|4468.1|4462.1|4467.8|4461.8|0
1737627570000|2025-01-23 10:19:30|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|3
1737627600000|2025-01-23 10:20:00|4467.8|4461.8|4467.1|4461.1|4467.8|4461.8|4467.1|4461.1|1
1737627610000|2025-01-23 10:20:10|4466.1|4460.1|4466.1|4460.1|4466.3|4460.3|4466.1|4460.1|3
1737627620000|2025-01-23 10:20:20|4465.8|4459.8|4465.6|4459.6|4465.8|4459.8|4465.4|4459.4|0
1737627630000|2025-01-23 10:20:30|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1737627660000|2025-01-23 10:21:00|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737627670000|2025-01-23 10:21:10|4465.8|4459.8|4465.1|4459.1|4465.8|4459.8|4465.1|4459.1|2
1737627690000|2025-01-23 10:21:30|4464.1|4458.1|4463.3|4457.3|4464.1|4458.1|4463.3|4457.3|4
1737627700000|2025-01-23 10:21:40|4463.6|4457.6|4463.8|4457.8|4463.8|4457.8|4463.6|4457.6|1
1737627720000|2025-01-23 10:22:00|4463.5|4457.5|4463.8|4457.8|4463.8|4457.8|4463.3|4457.3|1
1737627740000|2025-01-23 10:22:20|4464.1|4458.1|4465.1|4459.1|4465.3|4459.3|4464.1|4458.1|1
1737627750000|2025-01-23 10:22:30|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|1
1737627760000|2025-01-23 10:22:40|4465.3|4459.3|4465.1|4459.1|4465.3|4459.3|4465.1|4459.1|1
1737627780000|2025-01-23 10:23:00|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1737627790000|2025-01-23 10:23:10|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1737627800000|2025-01-23 10:23:20|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|1
1737627810000|2025-01-23 10:23:30|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|1
1737627830000|2025-01-23 10:23:50|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737627840000|2025-01-23 10:24:00|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|0
1737627850000|2025-01-23 10:24:10|4466.1|4460.1|4466.4|4460.4|4466.4|4460.4|4466.1|4460.1|2
1737627870000|2025-01-23 10:24:30|||||||||1
1737627900000|2025-01-23 10:25:00|4466.6|4460.6|4466.8|4460.8|4466.8|4460.8|4466.6|4460.6|0
1737627910000|2025-01-23 10:25:10|4467.1|4461.1|4465.4|4459.4|4467.1|4461.1|4465.4|4459.4|3
1737627920000|2025-01-23 10:25:20|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.4|4459.4|0
1737627930000|2025-01-23 10:25:30|4465.6|4459.6|4465.4|4459.4|4465.8|4459.8|4465.4|4459.4|1
1737627940000|2025-01-23 10:25:40|4465.1|4459.1|4465.4|4459.4|4465.4|4459.4|4465.1|4459.1|0
1737627950000|2025-01-23 10:25:50|4464.4|4458.4|4467.4|4461.4|4467.4|4461.4|4464.4|4458.4|9
1737627960000|2025-01-23 10:26:00|4467.8|4461.8|4468.4|4462.4|4468.4|4462.4|4467.8|4461.8|3
1737627980000|2025-01-23 10:26:20|4468.8|4462.8|4468.6|4462.6|4468.8|4462.8|4468.6|4462.6|0
1737627990000|2025-01-23 10:26:30|4468.1|4462.1|4468.9|4462.9|4469.1|4463.1|4468.1|4462.1|3
1737628000000|2025-01-23 10:26:40|4468.1|4462.1|4468.1|4462.1|4468.4|4462.4|4467.8|4461.8|8
1737628010000|2025-01-23 10:26:50|4467.8|4461.8|4466.4|4460.4|4467.8|4461.8|4466.4|4460.4|0
1737628020000|2025-01-23 10:27:00|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4466.8|4460.8|0
1737628030000|2025-01-23 10:27:10|4466.9|4460.9|4466.1|4460.1|4466.9|4460.9|4466.1|4460.1|1
1737628040000|2025-01-23 10:27:20|||||||||1
1737628080000|2025-01-23 10:28:00|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|4466.8|4460.8|1
1737628090000|2025-01-23 10:28:10|4466.6|4460.6|4466.8|4460.8|4466.8|4460.8|4466.6|4460.6|5
1737628110000|2025-01-23 10:28:30|4466.4|4460.4|4466.8|4460.8|4466.8|4460.8|4466.4|4460.4|1
1737628120000|2025-01-23 10:28:40|4466.6|4460.6|4466.4|4460.4|4466.6|4460.6|4466.4|4460.4|0
1737628150000|2025-01-23 10:29:10|4466.1|4460.1|4464.8|4458.8|4466.1|4460.1|4464.8|4458.8|5
1737628160000|2025-01-23 10:29:20|4464.5|4458.5|4464.1|4458.1|4464.5|4458.5|4464.1|4458.1|0
1737628170000|2025-01-23 10:29:30|||||||||1
1737628180000|2025-01-23 10:29:40|4463.8|4457.8|4463.6|4457.6|4463.8|4457.8|4463.6|4457.6|1
1737628190000|2025-01-23 10:29:50|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1737628200000|2025-01-23 10:30:00|4464.1|4458.1|4464.6|4458.6|4464.6|4458.6|4463.8|4457.8|2
1737628220000|2025-01-23 10:30:20|4464.9|4458.9|4465.1|4459.1|4465.1|4459.1|4464.9|4458.9|0
1737628230000|2025-01-23 10:30:30|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|1
1737628250000|2025-01-23 10:30:50|4465.1|4459.1|4464.4|4458.4|4465.1|4459.1|4464.4|4458.4|1
1737628290000|2025-01-23 10:31:30|4464.1|4458.1|4461.8|4455.8|4464.1|4458.1|4461.8|4455.8|2
1737628300000|2025-01-23 10:31:40|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|4460.6|4454.6|1
1737628310000|2025-01-23 10:31:50|4460.3|4454.3|4460.4|4454.4|4460.6|4454.6|4460.1|4454.1|0
1737628320000|2025-01-23 10:32:00|4460.6|4454.6|4460.4|4454.4|4460.6|4454.6|4460.4|4454.4|0
1737628330000|2025-01-23 10:32:10|4460.1|4454.1|4460.4|4454.4|4460.4|4454.4|4460.1|4454.1|0
1737628340000|2025-01-23 10:32:20|4460.6|4454.6|4461.4|4455.4|4461.4|4455.4|4460.6|4454.6|1
1737628370000|2025-01-23 10:32:50|4461.6|4455.6|4461.4|4455.4|4461.6|4455.6|4461.4|4455.4|1
1737628380000|2025-01-23 10:33:00|4461.9|4455.9|4461.4|4455.4|4461.9|4455.9|4461.4|4455.4|0
1737628410000|2025-01-23 10:33:30|4461.9|4455.9|4460.4|4454.4|4461.9|4455.9|4460.4|4454.4|3
1737628420000|2025-01-23 10:33:40|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|3
1737628430000|2025-01-23 10:33:50|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|1
1737628440000|2025-01-23 10:34:00|4461.1|4455.1|4461.4|4455.4|4461.4|4455.4|4460.8|4454.8|0
1737628450000|2025-01-23 10:34:10|4461.1|4455.1|4461.4|4455.4|4461.4|4455.4|4461.1|4455.1|1
1737628470000|2025-01-23 10:34:30|||||||||1
1737628500000|2025-01-23 10:35:00|4461.6|4455.6|4462.1|4456.1|4462.1|4456.1|4461.6|4455.6|0
1737628510000|2025-01-23 10:35:10|4462.6|4456.6|4463.4|4457.4|4463.4|4457.4|4462.6|4456.6|3
1737628520000|2025-01-23 10:35:20|4463.1|4457.1|4462.1|4456.1|4463.1|4457.1|4462.1|4456.1|3
1737628530000|2025-01-23 10:35:30|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1737628540000|2025-01-23 10:35:40|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|0
1737628560000|2025-01-23 10:36:00|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1737628580000|2025-01-23 10:36:20|4462.8|4456.8|4463.1|4457.1|4463.1|4457.1|4462.8|4456.8|0
1737628590000|2025-01-23 10:36:30|4463.4|4457.4|4462.4|4456.4|4463.4|4457.4|4462.4|4456.4|0
1737628600000|2025-01-23 10:36:40|4462.8|4456.8|4463.1|4457.1|4463.1|4457.1|4462.4|4456.4|0
1737628610000|2025-01-23 10:36:50|4463.4|4457.4|4462.1|4456.1|4463.4|4457.4|4462.1|4456.1|0
1737628620000|2025-01-23 10:37:00|4462.4|4456.4|4461.4|4455.4|4462.4|4456.4|4461.4|4455.4|0
1737628630000|2025-01-23 10:37:10|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|4461.1|4455.1|0
1737628640000|2025-01-23 10:37:20|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|2
1737628650000|2025-01-23 10:37:30|4460.8|4454.8|4460.4|4454.4|4460.8|4454.8|4460.4|4454.4|0
1737628680000|2025-01-23 10:38:00|4460.8|4454.8|4460.1|4454.1|4460.8|4454.8|4460.1|4454.1|2
1737628700000|2025-01-23 10:38:20|4460.3|4454.3|4460.6|4454.6|4460.8|4454.8|4460.3|4454.3|3
1737628710000|2025-01-23 10:38:30|4460.8|4454.8|4460.4|4454.4|4460.8|4454.8|4460.4|4454.4|0
1737628720000|2025-01-23 10:38:40|4460.8|4454.8|4460.6|4454.6|4460.8|4454.8|4460.6|4454.6|0
1737628730000|2025-01-23 10:38:50|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1737628760000|2025-01-23 10:39:20|4460.8|4454.8|4460.4|4454.4|4460.8|4454.8|4460.4|4454.4|0
1737628790000|2025-01-23 10:39:50|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|0
1737628800000|2025-01-23 10:40:00|4460.4|4454.4|4460.1|4454.1|4460.4|4454.4|4460.1|4454.1|0
1737628830000|2025-01-23 10:40:30|4460.4|4454.4|4459.9|4453.9|4460.4|4454.4|4459.9|4453.9|1
1737628850000|2025-01-23 10:40:50|4460.6|4454.6|4460.7|4454.7|4460.7|4454.7|4460.4|4454.4|2
1737628860000|2025-01-23 10:41:00|4461.1|4455.1|4461.6|4455.6|4461.6|4455.6|4461.1|4455.1|5
1737628870000|2025-01-23 10:41:10|4461.8|4455.8|4461.4|4455.4|4461.8|4455.8|4461.4|4455.4|0
1737628880000|2025-01-23 10:41:20|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|1
1737628890000|2025-01-23 10:41:30|4462.8|4456.8|4463.4|4457.4|4463.4|4457.4|4462.8|4456.8|1
1737628920000|2025-01-23 10:42:00|4463.8|4457.8|4464.4|4458.4|4464.4|4458.4|4463.8|4457.8|3
1737628950000|2025-01-23 10:42:30|||||||||1
1737628980000|2025-01-23 10:43:00|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1737629000000|2025-01-23 10:43:20|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|0
1737629010000|2025-01-23 10:43:30|4465.1|4459.1|4463.8|4457.8|4465.6|4459.6|4463.8|4457.8|1
1737629020000|2025-01-23 10:43:40|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1737629030000|2025-01-23 10:43:50|4463.9|4457.9|4464.1|4458.1|4464.1|4458.1|4463.9|4457.9|0
1737629040000|2025-01-23 10:44:00|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|0
1737629070000|2025-01-23 10:44:30|||||||||1
1737629100000|2025-01-23 10:45:00|4465.1|4459.1|4465.1|4459.1|4465.4|4459.4|4465.1|4459.1|1
1737629110000|2025-01-23 10:45:10|4465.4|4459.4|4465.4|4459.4|4465.8|4459.8|4465.4|4459.4|1
1737629130000|2025-01-23 10:45:30|||||||||1
1737629220000|2025-01-23 10:47:00|4466.1|4460.1|4466.4|4460.4|4466.4|4460.4|4466.1|4460.1|1
1737629230000|2025-01-23 10:47:10|4465.9|4459.9|4465.4|4459.4|4465.9|4459.9|4465.4|4459.4|2
1737629280000|2025-01-23 10:48:00|4465.9|4459.9|4465.6|4459.6|4466.1|4460.1|4465.4|4459.4|9
1737629290000|2025-01-23 10:48:10|4464.8|4458.8|4464.6|4458.6|4464.8|4458.8|4464.4|4458.4|4
1737629320000|2025-01-23 10:48:40|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4465.3|4459.3|1
1737629350000|2025-01-23 10:49:10|4465.9|4459.9|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|0
1737629370000|2025-01-23 10:49:30|||||||||1
1737629400000|2025-01-23 10:50:00|4465.6|4459.6|4465.1|4459.1|4465.6|4459.6|4465.1|4459.1|2
1737629410000|2025-01-23 10:50:10|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1737629420000|2025-01-23 10:50:20|4464.8|4458.8|4464.6|4458.6|4464.8|4458.8|4464.6|4458.6|0
1737629430000|2025-01-23 10:50:30|4464.9|4458.9|4464.4|4458.4|4464.9|4458.9|4464.4|4458.4|1
1737629440000|2025-01-23 10:50:40|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1737629490000|2025-01-23 10:51:30|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|1
1737629500000|2025-01-23 10:51:40|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1737629520000|2025-01-23 10:52:00|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1737629530000|2025-01-23 10:52:10|4464.1|4458.1|4464.8|4458.8|4464.8|4458.8|4464.1|4458.1|0
1737629540000|2025-01-23 10:52:20|4465.4|4459.4|4465.6|4459.6|4465.6|4459.6|4465.4|4459.4|0
1737629550000|2025-01-23 10:52:30|4465.9|4459.9|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|1
1737629570000|2025-01-23 10:52:50|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|0
1737629590000|2025-01-23 10:53:10|4465.9|4459.9|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|0
1737629610000|2025-01-23 10:53:30|||||||||13
1737629670000|2025-01-23 10:54:30|||||||||1
1737629710000|2025-01-23 10:55:10|4465.1|4459.1|4464.1|4458.1|4465.1|4459.1|4464.1|4458.1|2
1737629790000|2025-01-23 10:56:30|||||||||1
1737629840000|2025-01-23 10:57:20|4465.3|4459.3|4465.1|4459.1|4465.3|4459.3|4465.1|4459.1|2
1737629850000|2025-01-23 10:57:30|4466.1|4460.1|4465.8|4459.8|4466.1|4460.1|4465.3|4459.3|3
1737629860000|2025-01-23 10:57:40|4466.1|4460.1|4465.8|4459.8|4466.1|4460.1|4465.8|4459.8|1
1737629870000|2025-01-23 10:57:50|4465.6|4459.6|4465.3|4459.3|4465.6|4459.6|4465.3|4459.3|0
1737629880000|2025-01-23 10:58:00|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|1
1737629900000|2025-01-23 10:58:20|4464.6|4458.6|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|0
1737629940000|2025-01-23 10:59:00|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|4462.8|4456.8|2
1737629970000|2025-01-23 10:59:30|||||||||1
1737629990000|2025-01-23 10:59:50|||||||||1
1737630010000|2025-01-23 11:00:10|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|2
1737630030000|2025-01-23 11:00:30|4464.1|4458.1|4464.6|4458.6|4464.6|4458.6|4464.1|4458.1|1
1737630040000|2025-01-23 11:00:40|4464.3|4458.3|4465.8|4459.8|4465.8|4459.8|4464.3|4458.3|2
1737630070000|2025-01-23 11:01:10|4465.6|4459.6|4465.8|4459.8|4465.8|4459.8|4465.6|4459.6|1
1737630080000|2025-01-23 11:01:20|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737630090000|2025-01-23 11:01:30|||||||||1
1737630110000|2025-01-23 11:01:50|||||||||34
1737630120000|2025-01-23 11:02:00|4465.1|4459.1|4464.8|4458.8|4465.1|4459.1|4464.8|4458.8|11
1737630140000|2025-01-23 11:02:20|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|0
1737630170000|2025-01-23 11:02:50|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737630180000|2025-01-23 11:03:00|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|25
1737630190000|2025-01-23 11:03:10|4468.3|4462.3|4468.8|4462.8|4468.8|4462.8|4468.3|4462.3|25
1737630200000|2025-01-23 11:03:20|4468.6|4462.6|4468.6|4462.6|4468.8|4462.8|4468.3|4462.3|1
1737630210000|2025-01-23 11:03:30|4468.8|4462.8|4467.6|4461.6|4468.8|4462.8|4467.3|4461.3|5
1737630220000|2025-01-23 11:03:40|4467.3|4461.3|4468.8|4462.8|4468.8|4462.8|4467.1|4461.1|4
1737630230000|2025-01-23 11:03:50|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1737630270000|2025-01-23 11:04:30|||||||||1
1737630280000|2025-01-23 11:04:40|4469.3|4463.3|4468.9|4462.9|4469.3|4463.3|4468.9|4462.9|0
1737630290000|2025-01-23 11:04:50|4469.1|4463.1|4469.3|4463.3|4469.3|4463.3|4469.1|4463.1|29
1737630300000|2025-01-23 11:05:00|4469.1|4463.1|4467.4|4461.4|4469.1|4463.1|4467.4|4461.4|7
1737630320000|2025-01-23 11:05:20|4467.1|4461.1|4467.1|4461.1|4467.4|4461.4|4467.1|4461.1|0
1737630330000|2025-01-23 11:05:30|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|1
1737630340000|2025-01-23 11:05:40|4467.1|4461.1|4467.4|4461.4|4467.4|4461.4|4467.1|4461.1|0
1737630350000|2025-01-23 11:05:50|4467.1|4461.1|4466.9|4460.9|4467.1|4461.1|4466.9|4460.9|8
1737630360000|2025-01-23 11:06:00|4467.1|4461.1|4468.4|4462.4|4468.4|4462.4|4467.1|4461.1|0
1737630390000|2025-01-23 11:06:30|||||||||1
1737630420000|2025-01-23 11:07:00|4468.6|4462.6|4468.4|4462.4|4468.6|4462.6|4468.4|4462.4|0
1737630450000|2025-01-23 11:07:30|4468.1|4462.1|4468.4|4462.4|4468.4|4462.4|4468.1|4462.1|1
1737630470000|2025-01-23 11:07:50|4469.1|4463.1|4468.4|4462.4|4469.1|4463.1|4468.4|4462.4|0
1737630480000|2025-01-23 11:08:00|4468.6|4462.6|4468.6|4462.6|4468.8|4462.8|4468.4|4462.4|0
1737630490000|2025-01-23 11:08:10|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1737630510000|2025-01-23 11:08:30|||||||||1
1737630550000|2025-01-23 11:09:10|4468.1|4462.1|4467.8|4461.8|4468.1|4462.1|4467.4|4461.4|2
1737630560000|2025-01-23 11:09:20|4468.1|4462.1|4468.4|4462.4|4468.4|4462.4|4468.1|4462.1|1
1737630570000|2025-01-23 11:09:30|4468.8|4462.8|4468.6|4462.6|4468.8|4462.8|4468.6|4462.6|11
1737630580000|2025-01-23 11:09:40|4468.4|4462.4|4468.4|4462.4|4468.6|4462.6|4468.4|4462.4|0
1737630590000|2025-01-23 11:09:50|4468.1|4462.1|4468.4|4462.4|4468.4|4462.4|4468.1|4462.1|0
1737630600000|2025-01-23 11:10:00|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|1
1737630610000|2025-01-23 11:10:10|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1737630630000|2025-01-23 11:10:30|4468.1|4462.1|4468.4|4462.4|4468.6|4462.6|4468.1|4462.1|2
1737630660000|2025-01-23 11:11:00|4467.1|4461.1|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|9
1737630670000|2025-01-23 11:11:10|4468.4|4462.4|4468.1|4462.1|4468.6|4462.6|4468.1|4462.1|1
1737630690000|2025-01-23 11:11:30|4467.8|4461.8|4467.8|4461.8|4468.1|4462.1|4467.6|4461.6|1
1737630700000|2025-01-23 11:11:40|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|0
1737630720000|2025-01-23 11:12:00|||||||||1
1737630750000|2025-01-23 11:12:30|4467.8|4461.8|4468.1|4462.1|4468.1|4462.1|4467.8|4461.8|1
1737630770000|2025-01-23 11:12:50|||||||||1
1737630780000|2025-01-23 11:13:00|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1737630800000|2025-01-23 11:13:20|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|2
1737630810000|2025-01-23 11:13:30|4468.3|4462.3|4468.1|4462.1|4468.3|4462.3|4468.1|4462.1|1
1737630820000|2025-01-23 11:13:40|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1737630830000|2025-01-23 11:13:50|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|6
1737630850000|2025-01-23 11:14:10|4468.6|4462.6|4468.6|4462.6|4468.8|4462.8|4468.1|4462.1|2
1737630860000|2025-01-23 11:14:20|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|4468.4|4462.4|0
1737630870000|2025-01-23 11:14:30|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|2
1737630900000|2025-01-23 11:15:00|4468.4|4462.4|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|1
1737630910000|2025-01-23 11:15:10|4468.4|4462.4|4468.6|4462.6|4468.6|4462.6|4468.4|4462.4|0
1737630920000|2025-01-23 11:15:20|4468.8|4462.8|4468.6|4462.6|4468.8|4462.8|4468.6|4462.6|0
1737630930000|2025-01-23 11:15:30|||||||||1
1737630960000|2025-01-23 11:16:00|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|1
1737630970000|2025-01-23 11:16:10|4467.1|4461.1|4466.9|4460.9|4467.1|4461.1|4466.9|4460.9|8
1737630980000|2025-01-23 11:16:20|4467.1|4461.1|4468.1|4462.1|4468.1|4462.1|4467.1|4461.1|2
1737630990000|2025-01-23 11:16:30|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|0
1737631000000|2025-01-23 11:16:40|4468.1|4462.1|4467.8|4461.8|4468.1|4462.1|4467.8|4461.8|0
1737631010000|2025-01-23 11:16:50|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1737631020000|2025-01-23 11:17:00|||||||||1
1737631030000|2025-01-23 11:17:10|4467.3|4461.3|4467.6|4461.6|4467.6|4461.6|4467.3|4461.3|2
1737631040000|2025-01-23 11:17:20|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|0
1737631050000|2025-01-23 11:17:30|4467.4|4461.4|4467.1|4461.1|4467.4|4461.4|4466.9|4460.9|20
1737631070000|2025-01-23 11:17:50|4467.8|4461.8|4467.1|4461.1|4467.8|4461.8|4467.1|4461.1|1
1737631080000|2025-01-23 11:18:00|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|4467.3|4461.3|2
1737631090000|2025-01-23 11:18:10|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1737631120000|2025-01-23 11:18:40|4467.3|4461.3|4467.1|4461.1|4467.8|4461.8|4467.1|4461.1|7
1737631130000|2025-01-23 11:18:50|4467.6|4461.6|4467.1|4461.1|4467.6|4461.6|4467.1|4461.1|0
1737631140000|2025-01-23 11:19:00|4466.9|4460.9|4467.1|4461.1|4467.1|4461.1|4466.9|4460.9|0
1737631150000|2025-01-23 11:19:10|4466.9|4460.9|4464.3|4458.3|4466.9|4460.9|4464.1|4458.1|4
1737631160000|2025-01-23 11:19:20|4464.8|4458.8|4464.1|4458.1|4464.8|4458.8|4464.1|4458.1|1
1737631180000|2025-01-23 11:19:40|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|0
1737631190000|2025-01-23 11:19:50|4464.8|4458.8|4464.6|4458.6|4464.8|4458.8|4464.6|4458.6|0
1737631200000|2025-01-23 11:20:00|4464.3|4458.3|4465.1|4459.1|4465.1|4459.1|4464.3|4458.3|1
1737631230000|2025-01-23 11:20:30|4465.8|4459.8|4463.1|4457.1|4465.8|4459.8|4463.1|4457.1|15
1737631250000|2025-01-23 11:20:50|4462.6|4456.6|4463.1|4457.1|4463.1|4457.1|4462.6|4456.6|3
1737631260000|2025-01-23 11:21:00|4462.9|4456.9|4463.9|4457.9|4463.9|4457.9|4462.9|4456.9|2
1737631280000|2025-01-23 11:21:20|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1737631290000|2025-01-23 11:21:30|4463.9|4457.9|4463.9|4457.9|4464.1|4458.1|4463.9|4457.9|1
1737631300000|2025-01-23 11:21:40|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1737631350000|2025-01-23 11:22:30|4463.4|4457.4|4463.1|4457.1|4463.4|4457.4|4463.1|4457.1|1
1737631380000|2025-01-23 11:23:00|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|1
1737631390000|2025-01-23 11:23:10|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1737631410000|2025-01-23 11:23:30|4463.4|4457.4|4463.1|4457.1|4463.4|4457.4|4463.1|4457.1|0
1737631460000|2025-01-23 11:24:20|||||||||2
1737631500000|2025-01-23 11:25:00|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|2
1737631510000|2025-01-23 11:25:10|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|1
1737631520000|2025-01-23 11:25:20|4464.4|4458.4|4465.4|4459.4|4465.4|4459.4|4464.4|4458.4|4
1737631530000|2025-01-23 11:25:30|||||||||1
1737631550000|2025-01-23 11:25:50|4464.9|4458.9|4464.1|4458.1|4464.9|4458.9|4464.1|4458.1|2
1737631560000|2025-01-23 11:26:00|4463.4|4457.4|4463.4|4457.4|4463.9|4457.9|4463.4|4457.4|1
1737631570000|2025-01-23 11:26:10|4463.1|4457.1|4461.9|4455.9|4463.1|4457.1|4461.4|4455.4|3
1737631580000|2025-01-23 11:26:20|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|0
1737631590000|2025-01-23 11:26:30|4462.4|4456.4|4461.6|4455.6|4462.4|4456.4|4461.6|4455.6|1
1737631600000|2025-01-23 11:26:40|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|0
1737631610000|2025-01-23 11:26:50|4462.1|4456.1|4462.4|4456.4|4463.4|4457.4|4462.1|4456.1|4
1737631660000|2025-01-23 11:27:40|4462.1|4456.1|4462.4|4456.4|4462.4|4456.4|4462.1|4456.1|0
1737631670000|2025-01-23 11:27:50|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|4462.1|4456.1|0
1737631680000|2025-01-23 11:28:00|4462.4|4456.4|4462.1|4456.1|4462.4|4456.4|4461.9|4455.9|0
1737631690000|2025-01-23 11:28:10|4461.9|4455.9|4461.6|4455.6|4461.9|4455.9|4461.6|4455.6|0
1737631700000|2025-01-23 11:28:20|4461.9|4455.9|4460.4|4454.4|4461.9|4455.9|4460.4|4454.4|2
1737631770000|2025-01-23 11:29:30|||||||||1
1737631800000|2025-01-23 11:30:00|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|0
1737631830000|2025-01-23 11:30:30|||||||||1
1737631860000|2025-01-23 11:31:00|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1737631870000|2025-01-23 11:31:10|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|1
1737631890000|2025-01-23 11:31:30|||||||||1
1737631900000|2025-01-23 11:31:40|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|5
1737631910000|2025-01-23 11:31:50|4462.2|4456.2|4462.9|4456.9|4462.9|4456.9|4462.2|4456.2|0
1737631920000|2025-01-23 11:32:00|4463.2|4457.2|4464.4|4458.4|4464.4|4458.4|4463.2|4457.2|1
1737631930000|2025-01-23 11:32:10|4464.9|4458.9|4464.4|4458.4|4464.9|4458.9|4464.4|4458.4|2
1737631980000|2025-01-23 11:33:00|4464.6|4458.6|4464.4|4458.4|4464.6|4458.6|4464.4|4458.4|0
1737631990000|2025-01-23 11:33:10|4464.1|4458.1|4463.4|4457.4|4464.1|4458.1|4463.4|4457.4|3
1737632020000|2025-01-23 11:33:40|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|0
1737632030000|2025-01-23 11:33:50|4462.9|4456.9|4462.6|4456.6|4462.9|4456.9|4462.6|4456.6|0
1737632040000|2025-01-23 11:34:00|4462.9|4456.9|4463.1|4457.1|4463.1|4457.1|4462.6|4456.6|0
1737632050000|2025-01-23 11:34:10|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1737632060000|2025-01-23 11:34:20|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1737632070000|2025-01-23 11:34:30|4463.6|4457.6|4463.4|4457.4|4463.6|4457.6|4463.4|4457.4|2
1737632100000|2025-01-23 11:35:00|4463.9|4457.9|4464.4|4458.4|4464.6|4458.6|4463.9|4457.9|1
1737632110000|2025-01-23 11:35:10|4465.1|4459.1|4465.4|4459.4|4466.1|4460.1|4465.1|4459.1|1
1737632130000|2025-01-23 11:35:30|||||||||1
1737632140000|2025-01-23 11:35:40|4464.9|4458.9|4464.9|4458.9|4465.1|4459.1|4464.9|4458.9|1
1737632160000|2025-01-23 11:36:00|4464.6|4458.6|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|2
1737632170000|2025-01-23 11:36:10|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|0
1737632180000|2025-01-23 11:36:20|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|4464.1|4458.1|0
1737632190000|2025-01-23 11:36:30|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|0
1737632200000|2025-01-23 11:36:40|4463.9|4457.9|4464.1|4458.1|4464.1|4458.1|4463.9|4457.9|0
1737632220000|2025-01-23 11:37:00|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|0
1737632230000|2025-01-23 11:37:10|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|1
1737632250000|2025-01-23 11:37:30|4465.1|4459.1|4464.4|4458.4|4465.4|4459.4|4464.4|4458.4|1
1737632260000|2025-01-23 11:37:40|4464.1|4458.1|4464.4|4458.4|4464.4|4458.4|4464.1|4458.1|0
1737632280000|2025-01-23 11:38:00|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1737632330000|2025-01-23 11:38:50|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|1
1737632340000|2025-01-23 11:39:00|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|0
1737632350000|2025-01-23 11:39:10|4466.1|4460.1|4465.4|4459.4|4466.1|4460.1|4465.4|4459.4|0
1737632380000|2025-01-23 11:39:40|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737632400000|2025-01-23 11:40:00|||||||||1
1737632420000|2025-01-23 11:40:20|4465.9|4459.9|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|0
1737632430000|2025-01-23 11:40:30|||||||||1
1737632450000|2025-01-23 11:40:50|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1737632470000|2025-01-23 11:41:10|4466.1|4460.1|4465.9|4459.9|4466.1|4460.1|4465.9|4459.9|0
1737632490000|2025-01-23 11:41:30|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737632510000|2025-01-23 11:41:50|||||||||1
1737632550000|2025-01-23 11:42:30|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1737632570000|2025-01-23 11:42:50|4465.1|4459.1|4465.4|4459.4|4465.4|4459.4|4465.1|4459.1|3
1737632580000|2025-01-23 11:43:00|4465.7|4459.7|4466.1|4460.1|4466.1|4460.1|4465.7|4459.7|0
1737632620000|2025-01-23 11:43:40|4465.9|4459.9|4465.6|4459.6|4465.9|4459.9|4465.6|4459.6|34
1737632640000|2025-01-23 11:44:00|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.6|4459.6|0
1737632650000|2025-01-23 11:44:10|4465.6|4459.6|4465.9|4459.9|4465.9|4459.9|4465.6|4459.6|1
1737632660000|2025-01-23 11:44:20|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|4465.4|4459.4|0
1737632670000|2025-01-23 11:44:30|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|1
1737632680000|2025-01-23 11:44:40|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|9
1737632700000|2025-01-23 11:45:00|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1737632710000|2025-01-23 11:45:10|4465.6|4459.6|4466.1|4460.1|4466.4|4460.4|4465.6|4459.6|4
1737632720000|2025-01-23 11:45:20|||||||||32
1737632750000|2025-01-23 11:45:50|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1737632760000|2025-01-23 11:46:00|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|0
1737632780000|2025-01-23 11:46:20|4465.9|4459.9|4465.6|4459.6|4465.9|4459.9|4465.6|4459.6|2
1737632790000|2025-01-23 11:46:30|4466.1|4460.1|4465.9|4459.9|4466.1|4460.1|4465.9|4459.9|0
1737632800000|2025-01-23 11:46:40|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737632820000|2025-01-23 11:47:00|4466.4|4460.4|4465.9|4459.9|4466.4|4460.4|4465.9|4459.9|8
1737632870000|2025-01-23 11:47:50|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737632880000|2025-01-23 11:48:00|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|0
1737632910000|2025-01-23 11:48:30|4466.1|4460.1|4465.9|4459.9|4466.4|4460.4|4465.9|4459.9|14
1737632930000|2025-01-23 11:48:50|4465.1|4459.1|4465.6|4459.6|4465.9|4459.9|4465.1|4459.1|5
1737632960000|2025-01-23 11:49:20|4465.4|4459.4|4465.1|4459.1|4465.4|4459.4|4465.1|4459.1|0
1737632970000|2025-01-23 11:49:30|4465.4|4459.4|4466.1|4460.1|4466.1|4460.1|4465.4|4459.4|0
1737632980000|2025-01-23 11:49:40|4465.9|4459.9|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|0
1737632990000|2025-01-23 11:49:50|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|2
1737633000000|2025-01-23 11:50:00|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|0
1737633010000|2025-01-23 11:50:10|4466.4|4460.4|4466.1|4460.1|4466.4|4460.4|4466.1|4460.1|0
1737633030000|2025-01-23 11:50:30|4468.4|4462.4|4469.4|4463.4|4469.4|4463.4|4468.4|4462.4|50
1737633040000|2025-01-23 11:50:40|4469.1|4463.1|4468.9|4462.9|4469.1|4463.1|4468.6|4462.6|5
1737633060000|2025-01-23 11:51:00|4468.6|4462.6|4468.9|4462.9|4469.4|4463.4|4468.6|4462.6|25
1737633070000|2025-01-23 11:51:10|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1737633080000|2025-01-23 11:51:20|||||||||5
1737633090000|2025-01-23 11:51:30|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|1
1737633100000|2025-01-23 11:51:40|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1737633110000|2025-01-23 11:51:50|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|30
1737633120000|2025-01-23 11:52:00|4470.9|4464.9|4470.4|4464.4|4470.9|4464.9|4470.4|4464.4|10
1737633130000|2025-01-23 11:52:10|4470.1|4464.1|4470.1|4464.1|4470.4|4464.4|4470.1|4464.1|0
1737633140000|2025-01-23 11:52:20|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1737633150000|2025-01-23 11:52:30|4470.4|4464.4|4468.4|4462.4|4470.4|4464.4|4468.4|4462.4|8
1737633170000|2025-01-23 11:52:50|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|2
1737633210000|2025-01-23 11:53:30|4467.9|4461.9|4468.6|4462.6|4468.6|4462.6|4467.9|4461.9|3
1737633220000|2025-01-23 11:53:40|4468.9|4462.9|4468.6|4462.6|4469.1|4463.1|4468.6|4462.6|0
1737633230000|2025-01-23 11:53:50|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|1
1737633240000|2025-01-23 11:54:00|4468.6|4462.6|4471.1|4465.1|4471.1|4465.1|4468.6|4462.6|0
1737633260000|2025-01-23 11:54:20|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|0
1737633290000|2025-01-23 11:54:50|4472.4|4466.4|4472.1|4466.1|4472.4|4466.4|4472.1|4466.1|5
1737633300000|2025-01-23 11:55:00|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|4471.9|4465.9|3
1737633310000|2025-01-23 11:55:10|4471.6|4465.6|4471.9|4465.9|4472.1|4466.1|4471.6|4465.6|1
1737633320000|2025-01-23 11:55:20|4471.6|4465.6|4471.9|4465.9|4471.9|4465.9|4471.6|4465.6|0
1737633330000|2025-01-23 11:55:30|4471.6|4465.6|4471.1|4465.1|4471.9|4465.9|4471.1|4465.1|0
1737633340000|2025-01-23 11:55:40|4471.4|4465.4|4471.4|4465.4|4471.9|4465.9|4471.4|4465.4|2
1737633350000|2025-01-23 11:55:50|4471.1|4465.1|4470.6|4464.6|4471.1|4465.1|4470.4|4464.4|0
1737633360000|2025-01-23 11:56:00|4470.4|4464.4|4470.6|4464.6|4470.6|4464.6|4470.1|4464.1|1
1737633370000|2025-01-23 11:56:10|4470.4|4464.4|4470.6|4464.6|4470.6|4464.6|4470.4|4464.4|0
1737633380000|2025-01-23 11:56:20|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|0
1737633390000|2025-01-23 11:56:30|4470.6|4464.6|4471.1|4465.1|4471.1|4465.1|4470.6|4464.6|1
1737633400000|2025-01-23 11:56:40|4470.4|4464.4|4470.6|4464.6|4470.6|4464.6|4470.4|4464.4|1
1737633410000|2025-01-23 11:56:50|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|0
1737633420000|2025-01-23 11:57:00|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1737633430000|2025-01-23 11:57:10|4470.4|4464.4|4470.6|4464.6|4470.6|4464.6|4470.4|4464.4|0
1737633440000|2025-01-23 11:57:20|4470.9|4464.9|4470.6|4464.6|4470.9|4464.9|4470.6|4464.6|0
1737633450000|2025-01-23 11:57:30|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|0
1737633460000|2025-01-23 11:57:40|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|0
1737633470000|2025-01-23 11:57:50|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|0
1737633480000|2025-01-23 11:58:00|4470.6|4464.6|4470.9|4464.9|4470.9|4464.9|4470.6|4464.6|0
1737633490000|2025-01-23 11:58:10|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|4470.4|4464.4|0
1737633500000|2025-01-23 11:58:20|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1737633510000|2025-01-23 11:58:30|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|4470.9|4464.9|2
1737633520000|2025-01-23 11:58:40|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|0
1737633530000|2025-01-23 11:58:50|4470.9|4464.9|4470.6|4464.6|4470.9|4464.9|4470.6|4464.6|0
1737633550000|2025-01-23 11:59:10|||||||||1
1737633570000|2025-01-23 11:59:30|4470.1|4464.1|4470.4|4464.4|4470.4|4464.4|4470.1|4464.1|0
1737633580000|2025-01-23 11:59:40|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|0
1737633600000|2025-01-23 12:00:00|4469.9|4463.9|4469.6|4463.6|4470.1|4464.1|4469.4|4463.4|8
1737633610000|2025-01-23 12:00:10|4469.4|4463.4|4467.6|4461.6|4469.4|4463.4|4467.1|4461.1|3
1737633620000|2025-01-23 12:00:20|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1737633640000|2025-01-23 12:00:40|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|5
1737633650000|2025-01-23 12:00:50|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1737633660000|2025-01-23 12:01:00|4466.6|4460.6|4465.1|4459.1|4466.6|4460.6|4465.1|4459.1|4
1737633690000|2025-01-23 12:01:30|4464.7|4458.7|4463.1|4457.1|4464.7|4458.7|4463.1|4457.1|2
1737633700000|2025-01-23 12:01:40|4463.4|4457.4|4463.1|4457.1|4463.4|4457.4|4463.1|4457.1|0
1737633720000|2025-01-23 12:02:00|||||||||1
1737633750000|2025-01-23 12:02:30|4462.6|4456.6|4462.9|4456.9|4462.9|4456.9|4462.4|4456.4|2
1737633760000|2025-01-23 12:02:40|4463.1|4457.1|4462.9|4456.9|4463.1|4457.1|4462.9|4456.9|0
1737633780000|2025-01-23 12:03:00|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|4463.1|4457.1|0
1737633800000|2025-01-23 12:03:20|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|1
1737633840000|2025-01-23 12:04:00|4463.1|4457.1|4462.1|4456.1|4463.1|4457.1|4462.1|4456.1|8
1737633850000|2025-01-23 12:04:10|||||||||1
1737633860000|2025-01-23 12:04:20|4462.6|4456.6|4463.1|4457.1|4463.4|4457.4|4462.6|4456.6|6
1737633870000|2025-01-23 12:04:30|||||||||1
1737633880000|2025-01-23 12:04:40|4462.9|4456.9|4463.1|4457.1|4463.1|4457.1|4462.9|4456.9|0
1737633890000|2025-01-23 12:04:50|4462.9|4456.9|4462.1|4456.1|4462.9|4456.9|4462.1|4456.1|6
1737633900000|2025-01-23 12:05:00|4462.4|4456.4|4465.1|4459.1|4465.1|4459.1|4462.4|4456.4|5
1737633910000|2025-01-23 12:05:10|4466.1|4460.1|4465.4|4459.4|4466.1|4460.1|4465.4|4459.4|2
1737633920000|2025-01-23 12:05:20|4465.1|4459.1|4466.1|4460.1|4466.1|4460.1|4465.1|4459.1|2
1737633990000|2025-01-23 12:06:30|4466.4|4460.4|4467.1|4461.1|4467.1|4461.1|4466.4|4460.4|2
1737634000000|2025-01-23 12:06:40|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|4465.9|4459.9|6
1737634020000|2025-01-23 12:07:00|4466.1|4460.1|4465.9|4459.9|4466.1|4460.1|4465.9|4459.9|0
1737634030000|2025-01-23 12:07:10|4465.6|4459.6|4464.9|4458.9|4465.6|4459.6|4464.9|4458.9|0
1737634040000|2025-01-23 12:07:20|4464.1|4458.1|4464.1|4458.1|4464.6|4458.6|4464.1|4458.1|1
1737634050000|2025-01-23 12:07:30|4465.6|4459.6|4465.6|4459.6|4465.6|4459.6|4465.4|4459.4|7
1737634060000|2025-01-23 12:07:40|4465.9|4459.9|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|2
1737634070000|2025-01-23 12:07:50|4465.9|4459.9|4466.1|4460.1|4466.1|4460.1|4465.9|4459.9|1
1737634080000|2025-01-23 12:08:00|4466.4|4460.4|4466.1|4460.1|4466.4|4460.4|4466.1|4460.1|0
1737634100000|2025-01-23 12:08:20|4466.4|4460.4|4466.9|4460.9|4466.9|4460.9|4466.4|4460.4|1
1737634120000|2025-01-23 12:08:40|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1737634140000|2025-01-23 12:09:00|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|0
1737634150000|2025-01-23 12:09:10|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1737634170000|2025-01-23 12:09:30|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|4467.4|4461.4|0
1737634180000|2025-01-23 12:09:40|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|4467.1|4461.1|0
1737634200000|2025-01-23 12:10:00|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|4466.9|4460.9|3
1737634260000|2025-01-23 12:11:00|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|1
1737634270000|2025-01-23 12:11:10|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|0
1737634280000|2025-01-23 12:11:20|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|4466.4|4460.4|0
1737634290000|2025-01-23 12:11:30|4466.2|4460.2|4465.2|4459.2|4466.2|4460.2|4464.9|4458.9|3
1737634310000|2025-01-23 12:11:50|4464.9|4458.9|4465.2|4459.2|4465.2|4459.2|4464.9|4458.9|0
1737634320000|2025-01-23 12:12:00|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|0
1737634340000|2025-01-23 12:12:20|4464.7|4458.7|4464.9|4458.9|4464.9|4458.9|4464.2|4458.2|1
1737634370000|2025-01-23 12:12:50|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|0
1737634380000|2025-01-23 12:13:00|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|0
1737634390000|2025-01-23 12:13:10|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|0
1737634400000|2025-01-23 12:13:20|4464.4|4458.4|4463.2|4457.2|4464.9|4458.9|4463.2|4457.2|7
1737634430000|2025-01-23 12:13:50|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1737634460000|2025-01-23 12:14:20|4463.4|4457.4|4463.2|4457.2|4463.4|4457.4|4463.2|4457.2|0
1737634470000|2025-01-23 12:14:30|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|2
1737634480000|2025-01-23 12:14:40|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|0
1737634500000|2025-01-23 12:15:00|4464.4|4458.4|4466.2|4460.2|4466.4|4460.4|4464.4|4458.4|2
1737634530000|2025-01-23 12:15:30|4466.4|4460.4|4466.9|4460.9|4466.9|4460.9|4466.4|4460.4|1
1737634550000|2025-01-23 12:15:50|4466.4|4460.4|4461.9|4455.9|4466.4|4460.4|4461.9|4455.9|5
1737634560000|2025-01-23 12:16:00|4460.2|4454.2|4459.9|4453.9|4460.2|4454.2|4459.9|4453.9|4
1737634570000|2025-01-23 12:16:10|4459.2|4453.2|4457.2|4451.2|4459.2|4453.2|4455.7|4449.7|10
1737634580000|2025-01-23 12:16:20|4457.4|4451.4|4454.2|4448.2|4457.9|4451.9|4454.2|4448.2|4
1737634590000|2025-01-23 12:16:30|4453.4|4447.4|4456.2|4450.2|4456.2|4450.2|4453.4|4447.4|6
1737634600000|2025-01-23 12:16:40|4456.4|4450.4|4458.4|4452.4|4458.4|4452.4|4456.4|4450.4|4
1737634620000|2025-01-23 12:17:00|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.4|4452.4|0
1737634630000|2025-01-23 12:17:10|4458.9|4452.9|4459.2|4453.2|4459.2|4453.2|4458.9|4452.9|0
1737634650000|2025-01-23 12:17:30|4458.9|4452.9|4458.2|4452.2|4458.9|4452.9|4458.2|4452.2|5
1737634680000|2025-01-23 12:18:00|4458.6|4452.6|4459.4|4453.4|4459.9|4453.9|4458.6|4452.6|5
1737634690000|2025-01-23 12:18:10|4459.2|4453.2|4454.9|4448.9|4459.2|4453.2|4454.9|4448.9|5
1737634700000|2025-01-23 12:18:20|4454.4|4448.4|4454.2|4448.2|4454.4|4448.4|4454.2|4448.2|3
1737634720000|2025-01-23 12:18:40|4454.4|4448.4|4456.9|4450.9|4457.2|4451.2|4454.4|4448.4|11
1737634730000|2025-01-23 12:18:50|4457.2|4451.2|4456.9|4450.9|4457.2|4451.2|4456.9|4450.9|14
1737634740000|2025-01-23 12:19:00|4456.7|4450.7|4456.9|4450.9|4456.9|4450.9|4456.7|4450.7|3
1737634750000|2025-01-23 12:19:10|||||||||7
1737634760000|2025-01-23 12:19:20|||||||||1
1737634770000|2025-01-23 12:19:30|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|2
1737634800000|2025-01-23 12:20:00|4456.4|4450.4|4458.7|4452.7|4458.7|4452.7|4456.4|4450.4|10
1737634810000|2025-01-23 12:20:10|4458.4|4452.4|4458.9|4452.9|4459.4|4453.4|4458.2|4452.2|3
1737634820000|2025-01-23 12:20:20|4457.4|4451.4|4456.7|4450.7|4457.4|4451.4|4456.7|4450.7|4
1737634830000|2025-01-23 12:20:30|4456.4|4450.4|4456.4|4450.4|4456.9|4450.9|4456.4|4450.4|2
1737634840000|2025-01-23 12:20:40|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|0
1737634860000|2025-01-23 12:21:00|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|4456.9|4450.9|2
1737634870000|2025-01-23 12:21:10|4456.4|4450.4|4451.4|4445.4|4456.4|4450.4|4451.4|4445.4|13
1737634880000|2025-01-23 12:21:20|4451.2|4445.2|4452.2|4446.2|4452.2|4446.2|4451.2|4445.2|3
1737634890000|2025-01-23 12:21:30|4452.4|4446.4|4453.2|4447.2|4453.2|4447.2|4452.4|4446.4|3
1737634920000|2025-01-23 12:22:00|4453.4|4447.4|4453.9|4447.9|4453.9|4447.9|4453.4|4447.4|1
1737634930000|2025-01-23 12:22:10|4454.2|4448.2|4454.4|4448.4|4454.4|4448.4|4454.2|4448.2|1
1737634950000|2025-01-23 12:22:30|||||||||1
1737635010000|2025-01-23 12:23:30|4454.2|4448.2|4453.9|4447.9|4454.4|4448.4|4453.9|4447.9|1
1737635020000|2025-01-23 12:23:40|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4453.2|4447.2|4
1737635030000|2025-01-23 12:23:50|4451.2|4445.2|4449.2|4443.2|4451.2|4445.2|4448.2|4442.2|10
1737635040000|2025-01-23 12:24:00|4449.4|4443.4|4449.4|4443.4|4449.9|4443.9|4449.4|4443.4|3
1737635070000|2025-01-23 12:24:30|4448.4|4442.4|4448.2|4442.2|4448.9|4442.9|4448.2|4442.2|5
1737635080000|2025-01-23 12:24:40|4448.4|4442.4|4448.2|4442.2|4448.4|4442.4|4448.2|4442.2|2
1737635100000|2025-01-23 12:25:00|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4448.9|4442.9|7
1737635110000|2025-01-23 12:25:10|4449.9|4443.9|4449.2|4443.2|4450.2|4444.2|4449.2|4443.2|2
1737635120000|2025-01-23 12:25:20|4448.4|4442.4|4448.2|4442.2|4448.4|4442.4|4447.4|4441.4|2
1737635130000|2025-01-23 12:25:30|||||||||3
1737635170000|2025-01-23 12:26:10|4448.4|4442.4|4449.9|4443.9|4449.9|4443.9|4448.4|4442.4|5
1737635180000|2025-01-23 12:26:20|4449.7|4443.7|4451.4|4445.4|4451.4|4445.4|4449.4|4443.4|1
1737635190000|2025-01-23 12:26:30|4451.2|4445.2|4451.4|4445.4|4451.4|4445.4|4451.2|4445.2|2
1737635200000|2025-01-23 12:26:40|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|4451.7|4445.7|0
1737635210000|2025-01-23 12:26:50|4452.2|4446.2|4451.4|4445.4|4452.2|4446.2|4451.4|4445.4|0
1737635220000|2025-01-23 12:27:00|4451.9|4445.9|4450.4|4444.4|4451.9|4445.9|4450.4|4444.4|4
1737635230000|2025-01-23 12:27:10|4450.2|4444.2|4446.4|4440.4|4450.4|4444.4|4446.4|4440.4|8
1737635240000|2025-01-23 12:27:20|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|1
1737635250000|2025-01-23 12:27:30|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|4446.9|4440.9|0
1737635270000|2025-01-23 12:27:50|4446.4|4440.4|4446.2|4440.2|4446.4|4440.4|4446.2|4440.2|1
1737635280000|2025-01-23 12:28:00|4446.4|4440.4|4446.9|4440.9|4446.9|4440.9|4446.4|4440.4|1
1737635290000|2025-01-23 12:28:10|4446.7|4440.7|4446.9|4440.9|4446.9|4440.9|4446.7|4440.7|1
1737635300000|2025-01-23 12:28:20|4447.2|4441.2|4447.4|4441.4|4447.9|4441.9|4447.2|4441.2|3
1737635310000|2025-01-23 12:28:30|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1737635320000|2025-01-23 12:28:40|4447.2|4441.2|4446.7|4440.7|4447.2|4441.2|4446.4|4440.4|5
1737635340000|2025-01-23 12:29:00|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|4446.4|4440.4|0
1737635350000|2025-01-23 12:29:10|4446.7|4440.7|4442.4|4436.4|4446.9|4440.9|4442.4|4436.4|5
1737635360000|2025-01-23 12:29:20|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|4442.7|4436.7|1
1737635370000|2025-01-23 12:29:30|4442.9|4436.9|4443.2|4437.2|4443.2|4437.2|4442.9|4436.9|0
1737635380000|2025-01-23 12:29:40|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|4443.7|4437.7|1
1737635390000|2025-01-23 12:29:50|||||||||1
1737635400000|2025-01-23 12:30:00|4443.4|4437.4|4443.4|4437.4|4443.4|4437.4|4443.2|4437.2|1
1737635410000|2025-01-23 12:30:10|4443.2|4437.2|4443.7|4437.7|4443.9|4437.9|4443.2|4437.2|3
1737635430000|2025-01-23 12:30:30|4443.9|4437.9|4446.4|4440.4|4446.4|4440.4|4443.9|4437.9|7
1737635440000|2025-01-23 12:30:40|4446.7|4440.7|4446.4|4440.4|4446.7|4440.7|4446.4|4440.4|0
1737635450000|2025-01-23 12:30:50|4446.7|4440.7|4447.2|4441.2|4447.2|4441.2|4446.7|4440.7|0
1737635460000|2025-01-23 12:31:00|4447.7|4441.7|4444.2|4438.2|4448.2|4442.2|4444.2|4438.2|9
1737635470000|2025-01-23 12:31:10|4443.9|4437.9|4444.9|4438.9|4444.9|4438.9|4443.7|4437.7|2
1737635480000|2025-01-23 12:31:20|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1737635490000|2025-01-23 12:31:30|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|4445.4|4439.4|0
1737635520000|2025-01-23 12:32:00|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|0
1737635530000|2025-01-23 12:32:10|4446.4|4440.4|4446.7|4440.7|4446.7|4440.7|4446.4|4440.4|1
1737635540000|2025-01-23 12:32:20|4447.4|4441.4|4447.7|4441.7|4447.9|4441.9|4447.4|4441.4|14
1737635570000|2025-01-23 12:32:50|4447.9|4441.9|4447.7|4441.7|4447.9|4441.9|4447.7|4441.7|0
1737635580000|2025-01-23 12:33:00|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|0
1737635630000|2025-01-23 12:33:50|4447.4|4441.4|4447.2|4441.2|4447.4|4441.4|4447.2|4441.2|0
1737635640000|2025-01-23 12:34:00|4447.4|4441.4|4447.9|4441.9|4447.9|4441.9|4447.4|4441.4|1
1737635650000|2025-01-23 12:34:10|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1737635660000|2025-01-23 12:34:20|4447.9|4441.9|4447.9|4441.9|4447.9|4441.9|4447.7|4441.7|0
1737635670000|2025-01-23 12:34:30|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|4448.2|4442.2|1
1737635680000|2025-01-23 12:34:40|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|7
1737635700000|2025-01-23 12:35:00|4451.4|4445.4|4450.2|4444.2|4451.4|4445.4|4450.2|4444.2|8
1737635710000|2025-01-23 12:35:10|4450.4|4444.4|4451.4|4445.4|4451.4|4445.4|4450.4|4444.4|2
1737635720000|2025-01-23 12:35:20|4451.7|4445.7|4451.7|4445.7|4451.9|4445.9|4451.7|4445.7|0
1737635730000|2025-01-23 12:35:30|4451.4|4445.4|4452.2|4446.2|4452.2|4446.2|4451.4|4445.4|0
1737635740000|2025-01-23 12:35:40|4452.9|4446.9|4453.7|4447.7|4453.7|4447.7|4452.9|4446.9|0
1737635760000|2025-01-23 12:36:00|4453.9|4447.9|4453.7|4447.7|4453.9|4447.9|4453.2|4447.2|2
1737635770000|2025-01-23 12:36:10|4454.2|4448.2|4454.4|4448.4|4454.4|4448.4|4454.2|4448.2|0
1737635790000|2025-01-23 12:36:30|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|4454.2|4448.2|0
1737635800000|2025-01-23 12:36:40|4454.4|4448.4|4454.2|4448.2|4454.4|4448.4|4453.9|4447.9|5
1737635810000|2025-01-23 12:36:50|4453.9|4447.9|4454.2|4448.2|4454.2|4448.2|4453.9|4447.9|0
1737635820000|2025-01-23 12:37:00|4454.4|4448.4|4454.9|4448.9|4454.9|4448.9|4454.4|4448.4|0
1737635830000|2025-01-23 12:37:10|4455.2|4449.2|4455.7|4449.7|4455.7|4449.7|4454.9|4448.9|1
1737635840000|2025-01-23 12:37:20|4455.9|4449.9|4456.2|4450.2|4456.2|4450.2|4455.9|4449.9|0
1737635850000|2025-01-23 12:37:30|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|4455.9|4449.9|1
1737635860000|2025-01-23 12:37:40|4455.7|4449.7|4454.4|4448.4|4455.7|4449.7|4454.4|4448.4|3
1737635900000|2025-01-23 12:38:20|4454.2|4448.2|4452.9|4446.9|4454.2|4448.2|4452.7|4446.7|9
1737635910000|2025-01-23 12:38:30|4452.7|4446.7|4455.2|4449.2|4455.2|4449.2|4452.7|4446.7|0
1737635920000|2025-01-23 12:38:40|4454.9|4448.9|4454.7|4448.7|4454.9|4448.9|4454.7|4448.7|0
1737635930000|2025-01-23 12:38:50|4455.9|4449.9|4456.2|4450.2|4456.2|4450.2|4455.9|4449.9|5
1737635940000|2025-01-23 12:39:00|4455.4|4449.4|4455.7|4449.7|4455.7|4449.7|4455.2|4449.2|5
1737635960000|2025-01-23 12:39:20|4455.2|4449.2|4455.7|4449.7|4455.7|4449.7|4455.2|4449.2|0
1737635970000|2025-01-23 12:39:30|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|1
1737635980000|2025-01-23 12:39:40|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|4455.2|4449.2|0
1737635990000|2025-01-23 12:39:50|4454.9|4448.9|4453.9|4447.9|4454.9|4448.9|4453.9|4447.9|3
1737636000000|2025-01-23 12:40:00|4453.7|4447.7|4453.2|4447.2|4453.7|4447.7|4453.2|4447.2|1
1737636010000|2025-01-23 12:40:10|4452.7|4446.7|4452.4|4446.4|4452.7|4446.7|4452.4|4446.4|11
1737636020000|2025-01-23 12:40:20|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|4452.7|4446.7|0
1737636030000|2025-01-23 12:40:30|4452.9|4446.9|4452.7|4446.7|4452.9|4446.9|4452.7|4446.7|0
1737636040000|2025-01-23 12:40:40|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|0
1737636050000|2025-01-23 12:40:50|4453.2|4447.2|4453.9|4447.9|4453.9|4447.9|4453.2|4447.2|1
1737636060000|2025-01-23 12:41:00|4454.2|4448.2|4454.4|4448.4|4455.4|4449.4|4454.2|4448.2|3
1737636090000|2025-01-23 12:41:30|4454.2|4448.2|4453.9|4447.9|4454.2|4448.2|4453.9|4447.9|1
1737636100000|2025-01-23 12:41:40|4454.2|4448.2|4453.9|4447.9|4454.4|4448.4|4453.9|4447.9|0
1737636120000|2025-01-23 12:42:00|4453.4|4447.4|4452.7|4446.7|4453.4|4447.4|4452.7|4446.7|3
1737636150000|2025-01-23 12:42:30|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|4452.9|4446.9|0
1737636160000|2025-01-23 12:42:40|4450.9|4444.9|4451.4|4445.4|4451.4|4445.4|4450.9|4444.9|4
1737636170000|2025-01-23 12:42:50|4451.2|4445.2|4452.4|4446.4|4452.4|4446.4|4451.2|4445.2|1
1737636180000|2025-01-23 12:43:00|4452.9|4446.9|4454.4|4448.4|4454.7|4448.7|4452.9|4446.9|5
1737636200000|2025-01-23 12:43:20|4454.2|4448.2|4458.4|4452.4|4458.4|4452.4|4454.2|4448.2|2
1737636210000|2025-01-23 12:43:30|4458.2|4452.2|4458.2|4452.2|4459.4|4453.4|4458.2|4452.2|1
1737636220000|2025-01-23 12:43:40|4458.4|4452.4|4459.4|4453.4|4459.4|4453.4|4458.4|4452.4|3
1737636230000|2025-01-23 12:43:50|4460.4|4454.4|4460.2|4454.2|4460.4|4454.4|4460.2|4454.2|1
1737636240000|2025-01-23 12:44:00|4459.9|4453.9|4458.7|4452.7|4459.9|4453.9|4458.7|4452.7|1
1737636250000|2025-01-23 12:44:10|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.7|4452.7|0
1737636270000|2025-01-23 12:44:30|4459.2|4453.2|4459.4|4453.4|4459.4|4453.4|4458.4|4452.4|2
1737636280000|2025-01-23 12:44:40|4459.2|4453.2|4459.4|4453.4|4459.7|4453.7|4459.2|4453.2|0
1737636290000|2025-01-23 12:44:50|4459.9|4453.9|4459.9|4453.9|4460.4|4454.4|4459.7|4453.7|3
1737636300000|2025-01-23 12:45:00|4459.7|4453.7|4460.7|4454.7|4460.7|4454.7|4459.7|4453.7|0
1737636310000|2025-01-23 12:45:10|4460.4|4454.4|4459.4|4453.4|4460.4|4454.4|4459.2|4453.2|2
1737636320000|2025-01-23 12:45:20|4459.7|4453.7|4459.9|4453.9|4459.9|4453.9|4459.7|4453.7|0
1737636330000|2025-01-23 12:45:30|4459.7|4453.7|4455.7|4449.7|4459.7|4453.7|4455.7|4449.7|8
1737636340000|2025-01-23 12:45:40|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|4455.4|4449.4|1
1737636350000|2025-01-23 12:45:50|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|4455.7|4449.7|0
1737636360000|2025-01-23 12:46:00|4455.4|4449.4|4452.4|4446.4|4455.4|4449.4|4451.9|4445.9|10
1737636370000|2025-01-23 12:46:10|4452.2|4446.2|4451.4|4445.4|4452.2|4446.2|4451.4|4445.4|2
1737636380000|2025-01-23 12:46:20|4452|4446|4451.7|4445.7|4452|4446|4451.7|4445.7|0
1737636390000|2025-01-23 12:46:30|4452.2|4446.2|4450.2|4444.2|4452.2|4446.2|4450.2|4444.2|8
1737636400000|2025-01-23 12:46:40|4449.4|4443.4|4449.4|4443.4|4449.4|4443.4|4449.2|4443.2|2
1737636410000|2025-01-23 12:46:50|4450.7|4444.7|4449.7|4443.7|4451.2|4445.2|4449.7|4443.7|8
1737636420000|2025-01-23 12:47:00|4449.9|4443.9|4450.4|4444.4|4450.4|4444.4|4449.7|4443.7|14
1737636430000|2025-01-23 12:47:10|||||||||2
1737636440000|2025-01-23 12:47:20|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|4450.9|4444.9|0
1737636450000|2025-01-23 12:47:30|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|4450.7|4444.7|1
1737636460000|2025-01-23 12:47:40|4450.9|4444.9|4450.2|4444.2|4450.9|4444.9|4449.7|4443.7|0
1737636470000|2025-01-23 12:47:50|4449.9|4443.9|4449.2|4443.2|4449.9|4443.9|4449.2|4443.2|3
1737636480000|2025-01-23 12:48:00|4446.9|4440.9|4449.2|4443.2|4449.7|4443.7|4446.7|4440.7|10
1737636490000|2025-01-23 12:48:10|4448.9|4442.9|4449.2|4443.2|4449.2|4443.2|4448.9|4442.9|0
1737636500000|2025-01-23 12:48:20|4449.4|4443.4|4450.2|4444.2|4450.2|4444.2|4449.4|4443.4|3
1737636510000|2025-01-23 12:48:30|4449.9|4443.9|4447.7|4441.7|4449.9|4443.9|4447.7|4441.7|3
1737636520000|2025-01-23 12:48:40|4447.9|4441.9|4448.2|4442.2|4448.2|4442.2|4447.7|4441.7|0
1737636530000|2025-01-23 12:48:50|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|4447.7|4441.7|0
1737636540000|2025-01-23 12:49:00|4448.4|4442.4|4448.4|4442.4|4448.4|4442.4|4448.2|4442.2|5
1737636550000|2025-01-23 12:49:10|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|4448.7|4442.7|0
1737636570000|2025-01-23 12:49:30|4448.9|4442.9|4449.4|4443.4|4449.4|4443.4|4448.9|4442.9|1
1737636580000|2025-01-23 12:49:40|4449.9|4443.9|4450.2|4444.2|4450.2|4444.2|4449.9|4443.9|1
1737636590000|2025-01-23 12:49:50|4450.9|4444.9|4450.2|4444.2|4450.9|4444.9|4450.2|4444.2|4
1737636610000|2025-01-23 12:50:10|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|0
1737636630000|2025-01-23 12:50:30|4450.7|4444.7|4450.4|4444.4|4451.2|4445.2|4450.4|4444.4|6
1737636640000|2025-01-23 12:50:40|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|4450.2|4444.2|0
1737636650000|2025-01-23 12:50:50|4450.4|4444.4|4450.7|4444.7|4450.7|4444.7|4450.4|4444.4|0
1737636660000|2025-01-23 12:51:00|4450.4|4444.4|4451.2|4445.2|4451.2|4445.2|4450.4|4444.4|3
1737636680000|2025-01-23 12:51:20|4451.4|4445.4|4451.2|4445.2|4451.4|4445.4|4451.2|4445.2|11
1737636690000|2025-01-23 12:51:30|||||||||1
1737636700000|2025-01-23 12:51:40|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|4451.4|4445.4|24
1737636710000|2025-01-23 12:51:50|4450.4|4444.4|4450.4|4444.4|4450.4|4444.4|4450.2|4444.2|5
1737636720000|2025-01-23 12:52:00|4451.2|4445.2|4454.7|4448.7|4455.2|4449.2|4451.2|4445.2|20
1737636730000|2025-01-23 12:52:10|4454.4|4448.4|4456.4|4450.4|4456.4|4450.4|4454.4|4448.4|9
1737636740000|2025-01-23 12:52:20|4456.7|4450.7|4457.7|4451.7|4458.7|4452.7|4455.2|4449.2|8
1737636750000|2025-01-23 12:52:30|4457.9|4451.9|4459.2|4453.2|4459.7|4453.7|4457.9|4451.9|6
1737636760000|2025-01-23 12:52:40|4458.7|4452.7|4458.7|4452.7|4458.7|4452.7|4458.4|4452.4|3
1737636770000|2025-01-23 12:52:50|4458.9|4452.9|4459.2|4453.2|4459.2|4453.2|4458.9|4452.9|2
1737636780000|2025-01-23 12:53:00|4458.9|4452.9|4461.4|4455.4|4461.4|4455.4|4458.9|4452.9|10
1737636790000|2025-01-23 12:53:10|4460.9|4454.9|4460.7|4454.7|4460.9|4454.9|4460.7|4454.7|2
1737636800000|2025-01-23 12:53:20|4461.2|4455.2|4462.2|4456.2|4462.2|4456.2|4461.2|4455.2|2
1737636820000|2025-01-23 12:53:40|4462.7|4456.7|4460.9|4454.9|4462.7|4456.7|4460.9|4454.9|2
1737636830000|2025-01-23 12:53:50|4461.2|4455.2|4459.4|4453.4|4461.2|4455.2|4459.4|4453.4|1
1737636840000|2025-01-23 12:54:00|4458.9|4452.9|4458.9|4452.9|4458.9|4452.9|4458.4|4452.4|3
1737636870000|2025-01-23 12:54:30|4458.7|4452.7|4458.4|4452.4|4458.7|4452.7|4457.4|4451.4|2
1737636880000|2025-01-23 12:54:40|4458.2|4452.2|4457.4|4451.4|4458.2|4452.2|4457.4|4451.4|0
1737636900000|2025-01-23 12:55:00|4457.2|4451.2|4457.4|4451.4|4457.4|4451.4|4456.9|4450.9|1
1737636910000|2025-01-23 12:55:10|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|4457.2|4451.2|0
1737636920000|2025-01-23 12:55:20|4456.7|4450.7|4456.4|4450.4|4456.7|4450.7|4455.4|4449.4|5
1737636930000|2025-01-23 12:55:30|4456.7|4450.7|4455.7|4449.7|4456.9|4450.9|4455.7|4449.7|3
1737636940000|2025-01-23 12:55:40|4455.9|4449.9|4455.4|4449.4|4455.9|4449.9|4455.4|4449.4|1
1737636950000|2025-01-23 12:55:50|4455.9|4449.9|4456.2|4450.2|4456.2|4450.2|4455.7|4449.7|0
1737636960000|2025-01-23 12:56:00|4455.9|4449.9|4456.9|4450.9|4456.9|4450.9|4455.7|4449.7|1
1737636970000|2025-01-23 12:56:10|4456.4|4450.4|4456.9|4450.9|4456.9|4450.9|4456.4|4450.4|2
1737636980000|2025-01-23 12:56:20|4456.4|4450.4|4455.4|4449.4|4456.4|4450.4|4455.4|4449.4|4
1737637000000|2025-01-23 12:56:40|4456|4450|4456.4|4450.4|4456.4|4450.4|4456|4450|1
1737637030000|2025-01-23 12:57:10|4456.7|4450.7|4456.4|4450.4|4456.7|4450.7|4456.4|4450.4|3
1737637040000|2025-01-23 12:57:20|4456.7|4450.7|4456.4|4450.4|4456.7|4450.7|4456.4|4450.4|0
1737637050000|2025-01-23 12:57:30|||||||||1
1737637060000|2025-01-23 12:57:40|4456.9|4450.9|4458.2|4452.2|4458.2|4452.2|4456.9|4450.9|2
1737637070000|2025-01-23 12:57:50|4457.9|4451.9|4458.2|4452.2|4458.2|4452.2|4457.9|4451.9|1
1737637080000|2025-01-23 12:58:00|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|4457.9|4451.9|0
1737637090000|2025-01-23 12:58:10|4457.4|4451.4|4457.4|4451.4|4457.9|4451.9|4457.4|4451.4|5
1737637100000|2025-01-23 12:58:20|4457.7|4451.7|4457.2|4451.2|4457.9|4451.9|4456.9|4450.9|1
1737637110000|2025-01-23 12:58:30|4456.9|4450.9|4456.4|4450.4|4456.9|4450.9|4456.2|4450.2|1
1737637120000|2025-01-23 12:58:40|4456.7|4450.7|4456.9|4450.9|4457.2|4451.2|4456.4|4450.4|0
1737637130000|2025-01-23 12:58:50|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|4456.4|4450.4|1
1737637150000|2025-01-23 12:59:10|4455.9|4449.9|4455.9|4449.9|4456.4|4450.4|4455.4|4449.4|1
1737637160000|2025-01-23 12:59:20|4455.7|4449.7|4454.9|4448.9|4455.7|4449.7|4454.9|4448.9|2
1737637180000|2025-01-23 12:59:40|4454.7|4448.7|4455.4|4449.4|4455.4|4449.4|4454.4|4448.4|4
1737637190000|2025-01-23 12:59:50|4455.2|4449.2|4454.4|4448.4|4455.2|4449.2|4454.4|4448.4|0
1737637200000|2025-01-23 13:00:00|4453.9|4447.9|4452.4|4446.4|4453.9|4447.9|4450.9|4444.9|9
1737637210000|2025-01-23 13:00:10|4451.9|4445.9|4452.4|4446.4|4452.4|4446.4|4451.4|4445.4|0
1737637220000|2025-01-23 13:00:20|4452.9|4446.9|4453.7|4447.7|4454.4|4448.4|4452.9|4446.9|0
1737637230000|2025-01-23 13:00:30|4453.4|4447.4|4455.4|4449.4|4456.4|4450.4|4453.4|4447.4|2
1737637240000|2025-01-23 13:00:40|4456.2|4450.2|4456.4|4450.4|4456.4|4450.4|4456.2|4450.2|1
1737637250000|2025-01-23 13:00:50|4456.2|4450.2|4455.4|4449.4|4456.2|4450.2|4455.2|4449.2|1
1737637260000|2025-01-23 13:01:00|4455.7|4449.7|4458.4|4452.4|4459.2|4453.2|4455.7|4449.7|13
1737637270000|2025-01-23 13:01:10|4458.2|4452.2|4455.9|4449.9|4458.4|4452.4|4455.9|4449.9|5
1737637280000|2025-01-23 13:01:20|4456.4|4450.4|4456.4|4450.4|4456.7|4450.7|4456.4|4450.4|0
1737637290000|2025-01-23 13:01:30|4456.2|4450.2|4455.2|4449.2|4456.4|4450.4|4454.9|4448.9|4
1737637300000|2025-01-23 13:01:40|4456|4450|4456.5|4450.5|4456.5|4450.5|4455.9|4449.9|6
1737637310000|2025-01-23 13:01:50|4457|4451|4456.5|4450.5|4458|4452|4456.5|4450.5|3
1737637320000|2025-01-23 13:02:00|4457|4451|4457.5|4451.5|4459.5|4453.5|4456|4450|13
1737637330000|2025-01-23 13:02:10|4458.5|4452.5|4458.5|4452.5|4459.5|4453.5|4458.5|4452.5|15
1737637340000|2025-01-23 13:02:20|4459.2|4453.2|4458.5|4452.5|4459.2|4453.2|4458.2|4452.2|0
1737637350000|2025-01-23 13:02:30|4458.2|4452.2|4459.5|4453.5|4459.5|4453.5|4458.2|4452.2|6
1737637360000|2025-01-23 13:02:40|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|4459.7|4453.7|0
1737637370000|2025-01-23 13:02:50|4459.2|4453.2|4460.5|4454.5|4461.2|4455.2|4459.2|4453.2|9
1737637380000|2025-01-23 13:03:00|4460.2|4454.2|4459.7|4453.7|4460.2|4454.2|4459.5|4453.5|1
1737637390000|2025-01-23 13:03:10|4459.5|4453.5|4463.2|4457.2|4465.2|4459.2|4459.5|4453.5|16
1737637400000|2025-01-23 13:03:20|4464.2|4458.2|4465|4459|4467|4461|4463.2|4457.2|9
1737637410000|2025-01-23 13:03:30|4468.7|4462.7|4468.2|4462.2|4469|4463|4468|4462|40
1737637420000|2025-01-23 13:03:40|4468.5|4462.5|4469|4463|4469.5|4463.5|4466.7|4460.7|5
1737637430000|2025-01-23 13:03:50|4468.7|4462.7|4467|4461|4468.7|4462.7|4467|4461|5
1737637440000|2025-01-23 13:04:00|4466|4460|4463.5|4457.5|4466|4460|4463|4457|32
1737637450000|2025-01-23 13:04:10|4463.2|4457.2|4463.2|4457.2|4464.2|4458.2|4463|4457|11
1737637460000|2025-01-23 13:04:20|4463|4457|4463|4457|4463.2|4457.2|4462.5|4456.5|4
1737637470000|2025-01-23 13:04:30|4462.7|4456.7|4463.2|4457.2|4464|4458|4462.7|4456.7|0
1737637480000|2025-01-23 13:04:40|4463|4457|4463|4457|4463.5|4457.5|4462.7|4456.7|0
1737637490000|2025-01-23 13:04:50|4463.5|4457.5|4463.2|4457.2|4464|4458|4463.2|4457.2|0
1737637500000|2025-01-23 13:05:00|4464|4458|4464|4458|4464|4458|4463.7|4457.7|0
1737637510000|2025-01-23 13:05:10|4463.7|4457.7|4464.2|4458.2|4464.2|4458.2|4463.5|4457.5|0
1737637520000|2025-01-23 13:05:20|4464|4458|4464.2|4458.2|4464.2|4458.2|4464|4458|0
1737637530000|2025-01-23 13:05:30|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4464.5|4458.5|4
1737637560000|2025-01-23 13:06:00|4464|4458|4466|4460|4466|4460|4464|4458|4
1737637570000|2025-01-23 13:06:10|4466.2|4460.2|4465.5|4459.5|4466.5|4460.5|4465.5|4459.5|1
1737637580000|2025-01-23 13:06:20|4465.7|4459.7|4468|4462|4468.7|4462.7|4465.7|4459.7|15
1737637590000|2025-01-23 13:06:30|4468.2|4462.2|4467.5|4461.5|4468.2|4462.2|4467.5|4461.5|1
1737637600000|2025-01-23 13:06:40|4467.8|4461.8|4470|4464|4470.5|4464.5|4467.7|4461.7|30
1737637610000|2025-01-23 13:06:50|4470.2|4464.2|4468.5|4462.5|4471.5|4465.5|4468.5|4462.5|103
1737637620000|2025-01-23 13:07:00|4469.5|4463.5|4468.5|4462.5|4469.7|4463.7|4468.5|4462.5|12
1737637630000|2025-01-23 13:07:10|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4467.5|4461.5|0
1737637640000|2025-01-23 13:07:20|4468.5|4462.5|4467.7|4461.7|4468.5|4462.5|4467.7|4461.7|1
1737637650000|2025-01-23 13:07:30|4467.5|4461.5|4468.2|4462.2|4468.2|4462.2|4467.5|4461.5|1
1737637660000|2025-01-23 13:07:40|4468|4462|4467.7|4461.7|4468|4462|4467.7|4461.7|0
1737637670000|2025-01-23 13:07:50|4468|4462|4468|4462|4468.2|4462.2|4468|4462|0
1737637680000|2025-01-23 13:08:00|4467.7|4461.7|4468.7|4462.7|4468.7|4462.7|4467.7|4461.7|2
1737637690000|2025-01-23 13:08:10|4468.5|4462.5|4465.7|4459.7|4468.5|4462.5|4465.7|4459.7|9
1737637700000|2025-01-23 13:08:20|4465.5|4459.5|4465.5|4459.5|4466|4460|4464.7|4458.7|5
1737637710000|2025-01-23 13:08:30|4465|4459|4465.5|4459.5|4465.5|4459.5|4464|4458|5
1737637720000|2025-01-23 13:08:40|4465.7|4459.7|4465.5|4459.5|4465.7|4459.7|4465.5|4459.5|0
1737637730000|2025-01-23 13:08:50|4465.2|4459.2|4465|4459|4465.5|4459.5|4465|4459|0
1737637740000|2025-01-23 13:09:00|4464.7|4458.7|4464.5|4458.5|4464.7|4458.7|4464.5|4458.5|0
1737637750000|2025-01-23 13:09:10|4464.2|4458.2|4462.7|4456.7|4464.2|4458.2|4462.7|4456.7|3
1737637760000|2025-01-23 13:09:20|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|6
1737637770000|2025-01-23 13:09:30|4462.7|4456.7|4462.5|4456.5|4462.7|4456.7|4462.5|4456.5|1
1737637780000|2025-01-23 13:09:40|4462.7|4456.7|4464.5|4458.5|4464.5|4458.5|4462.7|4456.7|1
1737637790000|2025-01-23 13:09:50|4464.7|4458.7|4464.7|4458.7|4465.7|4459.7|4464.7|4458.7|1
1737637800000|2025-01-23 13:10:00|4465|4459|4465.5|4459.5|4465.7|4459.7|4464.7|4458.7|5
1737637810000|2025-01-23 13:10:10|4465.7|4459.7|4462.5|4456.5|4465.7|4459.7|4462|4456|6
1737637820000|2025-01-23 13:10:20|4462.7|4456.7|4462.5|4456.5|4463.5|4457.5|4462.5|4456.5|2
1737637830000|2025-01-23 13:10:30|4462|4456|4465.2|4459.2|4465.2|4459.2|4461.7|4455.7|2
1737637840000|2025-01-23 13:10:40|4464.5|4458.5|4465.2|4459.2|4465.2|4459.2|4463.5|4457.5|4
1737637850000|2025-01-23 13:10:50|4465|4459|4465.2|4459.2|4465.2|4459.2|4465|4459|0
1737637860000|2025-01-23 13:11:00|4465.5|4459.5|4465.5|4459.5|4465.7|4459.7|4465|4459|8
1737637870000|2025-01-23 13:11:10|4465|4459|4465|4459|4465|4459|4465|4459|2
1737637890000|2025-01-23 13:11:30|4464.7|4458.7|4465.7|4459.7|4466|4460|4464.7|4458.7|15
1737637900000|2025-01-23 13:11:40|4465|4459|4465.7|4459.7|4465.7|4459.7|4465|4459|1
1737637910000|2025-01-23 13:11:50|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465|4459|2
1737637920000|2025-01-23 13:12:00|4465|4459|4465.2|4459.2|4465.7|4459.7|4465|4459|0
1737637930000|2025-01-23 13:12:10|4465.7|4459.7|4465.5|4459.5|4465.7|4459.7|4464.7|4458.7|0
1737637940000|2025-01-23 13:12:20|4465.7|4459.7|4465.5|4459.5|4465.7|4459.7|4465.5|4459.5|0
1737637950000|2025-01-23 13:12:30|4465.7|4459.7|4465.5|4459.5|4465.7|4459.7|4465.5|4459.5|1
1737637960000|2025-01-23 13:12:40|4465|4459|4465.5|4459.5|4465.5|4459.5|4465|4459|1
1737637970000|2025-01-23 13:12:50|4465.2|4459.2|4465.5|4459.5|4465.7|4459.7|4465.2|4459.2|0
1737637980000|2025-01-23 13:13:00|4465.7|4459.7|4465.5|4459.5|4466|4460|4465.5|4459.5|7
1737637990000|2025-01-23 13:13:10|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.5|4459.5|12
1737638000000|2025-01-23 13:13:20|4465.5|4459.5|4465.2|4459.2|4465.5|4459.5|4465.2|4459.2|1
1737638010000|2025-01-23 13:13:30|4465.5|4459.5|4465.2|4459.2|4465.5|4459.5|4465.2|4459.2|0
1737638020000|2025-01-23 13:13:40|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465|4459|1
1737638030000|2025-01-23 13:13:50|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|0
1737638040000|2025-01-23 13:14:00|4465.5|4459.5|4466|4460|4466|4460|4465.5|4459.5|3
1737638050000|2025-01-23 13:14:10|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4465.2|4459.2|5
1737638060000|2025-01-23 13:14:20|4465.5|4459.5|4463|4457|4465.5|4459.5|4463|4457|5
1737638070000|2025-01-23 13:14:30|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|0
1737638100000|2025-01-23 13:15:00|4463|4457|4463|4457|4463.5|4457.5|4462.7|4456.7|3
1737638110000|2025-01-23 13:15:10|4462.7|4456.7|4463.7|4457.7|4463.7|4457.7|4462.7|4456.7|3
1737638120000|2025-01-23 13:15:20|4464|4458|4463.7|4457.7|4464|4458|4463.7|4457.7|0
1737638130000|2025-01-23 13:15:30|4464|4458|4465.5|4459.5|4465.5|4459.5|4464|4458|2
1737638140000|2025-01-23 13:15:40|4465|4459|4464.5|4458.5|4465|4459|4464.5|4458.5|0
1737638150000|2025-01-23 13:15:50|4464|4458|4464.7|4458.7|4464.7|4458.7|4464|4458|2
1737638160000|2025-01-23 13:16:00|4464.2|4458.2|4464.5|4458.5|4464.5|4458.5|4464.2|4458.2|2
1737638170000|2025-01-23 13:16:10|4465|4459|4464.7|4458.7|4465|4459|4464.5|4458.5|1
1737638180000|2025-01-23 13:16:20|4464.1|4458.1|4462.5|4456.5|4464.1|4458.1|4462|4456|12
1737638190000|2025-01-23 13:16:30|4462.2|4456.2|4460.7|4454.7|4462.2|4456.2|4460.7|4454.7|10
1737638200000|2025-01-23 13:16:40|4461|4455|4458.5|4452.5|4461.7|4455.7|4458.3|4452.3|31
1737638210000|2025-01-23 13:16:50|4458.7|4452.7|4457.7|4451.7|4458.7|4452.7|4457.7|4451.7|2
1737638220000|2025-01-23 13:17:00|4458|4452|4456.7|4450.7|4458.2|4452.2|4456.7|4450.7|3
1737638230000|2025-01-23 13:17:10|4456|4450|4456.7|4450.7|4456.7|4450.7|4455.7|4449.7|1
1737638240000|2025-01-23 13:17:20|4457|4451|4457.7|4451.7|4457.7|4451.7|4457|4451|1
1737638250000|2025-01-23 13:17:30|4457.5|4451.5|4455.7|4449.7|4457.5|4451.5|4455.7|4449.7|2
1737638260000|2025-01-23 13:17:40|4456.7|4450.7|4456.2|4450.2|4456.7|4450.7|4456.2|4450.2|2
1737638270000|2025-01-23 13:17:50|4456|4450|4456|4450|4456|4450|4455.5|4449.5|1
1737638280000|2025-01-23 13:18:00|4455.7|4449.7|4455|4449|4456|4450|4455|4449|1
1737638290000|2025-01-23 13:18:10|4454.7|4448.7|4453.7|4447.7|4454.7|4448.7|4453.7|4447.7|2
1737638300000|2025-01-23 13:18:20|4454|4448|4454.7|4448.7|4454.7|4448.7|4454|4448|0
1737638310000|2025-01-23 13:18:30|4454.2|4448.2|4453.7|4447.7|4454.2|4448.2|4453.7|4447.7|1
1737638320000|2025-01-23 13:18:40|4453.2|4447.2|4453|4447|4453.2|4447.2|4453|4447|6
1737638330000|2025-01-23 13:18:50|4452.7|4446.7|4454.5|4448.5|4454.5|4448.5|4452.7|4446.7|1
1737638340000|2025-01-23 13:19:00|4454|4448|4453.7|4447.7|4454|4448|4452.7|4446.7|1
1737638350000|2025-01-23 13:19:10|4454|4448|4454.5|4448.5|4454.5|4448.5|4454|4448|0
1737638360000|2025-01-23 13:19:20|4454.2|4448.2|4453.7|4447.7|4454.2|4448.2|4453.7|4447.7|0
1737638370000|2025-01-23 13:19:30|4453.5|4447.5|4453.5|4447.5|4453.5|4447.5|4453.2|4447.2|1
1737638380000|2025-01-23 13:19:40|4453.7|4447.7|4453.5|4447.5|4453.7|4447.7|4453.5|4447.5|0
1737638390000|2025-01-23 13:19:50|4453.7|4447.7|4454.5|4448.5|4454.7|4448.7|4453.7|4447.7|0
1737638400000|2025-01-23 13:20:00|4453.5|4447.5|4451|4445|4453.5|4447.5|4451|4445|11
1737638410000|2025-01-23 13:20:10|4451.2|4445.2|4451|4445|4451.2|4445.2|4450.7|4444.7|0
1737638420000|2025-01-23 13:20:20|4451.2|4445.2|4451.2|4445.2|4451.2|4445.2|4451|4445|1
1737638430000|2025-01-23 13:20:30|4452|4446|4452|4446|4452|4446|4451.7|4445.7|1
1737638440000|2025-01-23 13:20:40|4451.7|4445.7|4451.2|4445.2|4452|4446|4451|4445|2
1737638450000|2025-01-23 13:20:50|4451.5|4445.5|4451.7|4445.7|4451.7|4445.7|4451|4445|1
1737638460000|2025-01-23 13:21:00|4451.5|4445.5|4450.5|4444.5|4451.5|4445.5|4449.7|4443.7|5
1737638470000|2025-01-23 13:21:10|4450.7|4444.7|4450.2|4444.2|4450.7|4444.7|4450.2|4444.2|1
1737638480000|2025-01-23 13:21:20|4450.5|4444.5|4450.5|4444.5|4450.5|4444.5|4450.2|4444.2|1
1737638490000|2025-01-23 13:21:30|4450.2|4444.2|4450.7|4444.7|4450.7|4444.7|4450.2|4444.2|0
1737638500000|2025-01-23 13:21:40|4451|4445|4451.5|4445.5|4451.5|4445.5|4451|4445|1
1737638510000|2025-01-23 13:21:50|4451.2|4445.2|4451|4445|4452|4446|4451|4445|5
1737638520000|2025-01-23 13:22:00|4450.7|4444.7|4450.2|4444.2|4450.7|4444.7|4450|4444|2
1737638530000|2025-01-23 13:22:10|4450|4444|4450|4444|4450.2|4444.2|4450|4444|0
1737638540000|2025-01-23 13:22:20|4450.2|4444.2|4449.5|4443.5|4450.7|4444.7|4449.5|4443.5|85
1737638550000|2025-01-23 13:22:30|4449.7|4443.7|4450.7|4444.7|4450.7|4444.7|4449.5|4443.5|6
1737638560000|2025-01-23 13:22:40|4450.5|4444.5|4451.5|4445.5|4452|4446|4450.5|4444.5|10
1737638570000|2025-01-23 13:22:50|4451|4445|4452.5|4446.5|4453|4447|4450|4444|2
1737638580000|2025-01-23 13:23:00|4452.3|4446.3|4450.7|4444.7|4452.5|4446.5|4450.7|4444.7|5
1737638590000|2025-01-23 13:23:10|4449.7|4443.7|4451|4445|4451.5|4445.5|4449.7|4443.7|21
1737638600000|2025-01-23 13:23:20|4451.5|4445.5|4451|4445|4451.5|4445.5|4451|4445|3
1737638610000|2025-01-23 13:23:30|||||||||2
1737638620000|2025-01-23 13:23:40|||||||||1
1737638630000|2025-01-23 13:23:50|4450.7|4444.7|4449.7|4443.7|4450.7|4444.7|4449.7|4443.7|1
1737638640000|2025-01-23 13:24:00|||||||||5
1737638650000|2025-01-23 13:24:10|4448.5|4442.5|4447.5|4441.5|4448.7|4442.7|4447.5|4441.5|9
1737638660000|2025-01-23 13:24:20|||||||||2
1737638670000|2025-01-23 13:24:30|4446.5|4440.5|4445.9|4439.9|4446.7|4440.7|4445.4|4439.4|32
1737638680000|2025-01-23 13:24:40|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|0
1737638690000|2025-01-23 13:24:50|4443.2|4437.2|4442.2|4436.2|4443.2|4437.2|4442.2|4436.2|8
1737638700000|2025-01-23 13:25:00|4442.9|4436.9|4445|4439|4445|4439|4442.2|4436.2|29
1737638710000|2025-01-23 13:25:10|4444.5|4438.5|4443.5|4437.5|4444.5|4438.5|4442.7|4436.7|16
1737638720000|2025-01-23 13:25:20|4443.2|4437.2|4443.5|4437.5|4443.7|4437.7|4443|4437|3
1737638730000|2025-01-23 13:25:30|4442.9|4436.9|4441|4435|4442.9|4436.9|4441|4435|5
1737638740000|2025-01-23 13:25:40|4441.4|4435.4|4441.7|4435.7|4442.2|4436.2|4441.4|4435.4|7
1737638750000|2025-01-23 13:25:50|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|4441.5|4435.5|0
1737638760000|2025-01-23 13:26:00|4442|4436|4442.5|4436.5|4442.5|4436.5|4441.7|4435.7|3
1737638770000|2025-01-23 13:26:10|4442.2|4436.2|4440.5|4434.5|4442.2|4436.2|4440.5|4434.5|8
1737638780000|2025-01-23 13:26:20|4440|4434|4439.2|4433.2|4440.2|4434.2|4439.2|4433.2|15
1737638790000|2025-01-23 13:26:30|4438.7|4432.7|4438.5|4432.5|4438.7|4432.7|4437.2|4431.2|11
1737638800000|2025-01-23 13:26:40|4439|4433|4439.2|4433.2|4439.2|4433.2|4439|4433|2
1737638810000|2025-01-23 13:26:50|4438.7|4432.7|4440.5|4434.5|4440.5|4434.5|4438|4432|8
1737638820000|2025-01-23 13:27:00|4439.5|4433.5|4441|4435|4441.5|4435.5|4438.7|4432.7|12
1737638830000|2025-01-23 13:27:10|4441.5|4435.5|4441.2|4435.2|4442.5|4436.5|4441.2|4435.2|4
1737638840000|2025-01-23 13:27:20|4441|4435|4440.5|4434.5|4441.5|4435.5|4440.5|4434.5|0
1737638860000|2025-01-23 13:27:40|4442.5|4436.5|4438.5|4432.5|4442.7|4436.7|4438.5|4432.5|7
1737638870000|2025-01-23 13:27:50|4437.2|4431.2|4438.2|4432.2|4439|4433|4436.2|4430.2|11
1737638880000|2025-01-23 13:28:00|4440|4434|4439.4|4433.4|4440|4434|4439.4|4433.4|8
1737638890000|2025-01-23 13:28:10|4440|4434|4442|4436|4442|4436|4440|4434|4
1737638900000|2025-01-23 13:28:20|4441.7|4435.7|4441.5|4435.5|4441.7|4435.7|4441.5|4435.5|0
1737638910000|2025-01-23 13:28:30|4441.7|4435.7|4442|4436|4442|4436|4441.7|4435.7|0
1737638920000|2025-01-23 13:28:40|4441.7|4435.7|4441.5|4435.5|4441.7|4435.7|4441.5|4435.5|0
1737638930000|2025-01-23 13:28:50|4441|4435|4441|4435|4441.2|4435.2|4440.7|4434.7|3
1737638940000|2025-01-23 13:29:00|4440.5|4434.5|4438.5|4432.5|4440.5|4434.5|4438.2|4432.2|5
1737638950000|2025-01-23 13:29:10|4438.7|4432.7|4438.7|4432.7|4438.7|4432.7|4438.5|4432.5|0
1737638970000|2025-01-23 13:29:30|4438.5|4432.5|4438.7|4432.7|4438.7|4432.7|4438.5|4432.5|1
1737638980000|2025-01-23 13:29:40|4438|4432|4436.5|4430.5|4440.2|4434.2|4436.5|4430.5|56
1737638990000|2025-01-23 13:29:50|4436.9|4430.9|4438|4432|4438.2|4432.2|4436.9|4430.9|4
1737639000000|2025-01-23 13:30:00|4438.2|4432.2|4438.2|4432.2|4438.7|4432.7|4437.9|4431.9|0
1737639010000|2025-01-23 13:30:10|4437.4|4431.4|4436.4|4430.4|4437.5|4431.5|4436.4|4430.4|5
1737639020000|2025-01-23 13:30:20|4436.9|4430.9|4438.5|4432.5|4438.5|4432.5|4435.9|4429.9|52
1737639030000|2025-01-23 13:30:30|4438.2|4432.2|4438.7|4432.7|4438.7|4432.7|4437.7|4431.7|1
1737639040000|2025-01-23 13:30:40|4438.5|4432.5|4439|4433|4439.2|4433.2|4438.2|4432.2|2
1737639050000|2025-01-23 13:30:50|4439.2|4433.2|4443.2|4437.2|4443.2|4437.2|4439.2|4433.2|7
1737639060000|2025-01-23 13:31:00|4442.4|4436.4|4444.2|4438.2|4445.2|4439.2|4442.4|4436.4|9
1737639070000|2025-01-23 13:31:10|4442.7|4436.7|4443.7|4437.7|4443.9|4437.9|4442.7|4436.7|4
1737639080000|2025-01-23 13:31:20|4443.9|4437.9|4443.5|4437.5|4443.9|4437.9|4443.5|4437.5|0
1737639090000|2025-01-23 13:31:30|4443.2|4437.2|4443|4437|4443.2|4437.2|4443|4437|1
1737639100000|2025-01-23 13:31:40|4443.2|4437.2|4441.5|4435.5|4443.2|4437.2|4441.5|4435.5|3
1737639110000|2025-01-23 13:31:50|4441.7|4435.7|4442.2|4436.2|4442.2|4436.2|4441.5|4435.5|0
1737639120000|2025-01-23 13:32:00|4442.7|4436.7|4444.5|4438.5|4444.5|4438.5|4442.5|4436.5|2
1737639130000|2025-01-23 13:32:10|4444.2|4438.2|4442.5|4436.5|4444.5|4438.5|4442.5|4436.5|2
1737639140000|2025-01-23 13:32:20|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|0
1737639150000|2025-01-23 13:32:30|4443.7|4437.7|4443.7|4437.7|4444.2|4438.2|4443.4|4437.4|5
1737639160000|2025-01-23 13:32:40|4447|4441|4444.9|4438.9|4447|4441|4444.9|4438.9|9
1737639170000|2025-01-23 13:32:50|4445.2|4439.2|4448.2|4442.2|4448.2|4442.2|4445.2|4439.2|10
1737639180000|2025-01-23 13:33:00|4448|4442|4448.2|4442.2|4448.2|4442.2|4448|4442|0
1737639190000|2025-01-23 13:33:10|4447.7|4441.7|4447.5|4441.5|4447.7|4441.7|4447.4|4441.4|4
1737639200000|2025-01-23 13:33:20|4448|4442|4447.5|4441.5|4448|4442|4447.5|4441.5|0
1737639210000|2025-01-23 13:33:30|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447|4441|0
1737639220000|2025-01-23 13:33:40|4447.5|4441.5|4448.2|4442.2|4448.2|4442.2|4447|4441|3
1737639230000|2025-01-23 13:33:50|4447.2|4441.2|4446.7|4440.7|4447.2|4441.2|4446.7|4440.7|13
1737639240000|2025-01-23 13:34:00|4447|4441|4447|4441|4447.2|4441.2|4447|4441|0
1737639250000|2025-01-23 13:34:10|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|4446.7|4440.7|1
1737639260000|2025-01-23 13:34:20|||||||||3
1737639270000|2025-01-23 13:34:30|||||||||8
1737639280000|2025-01-23 13:34:40|4447|4441|4447|4441|4447.2|4441.2|4447|4441|2
1737639290000|2025-01-23 13:34:50|4446.7|4440.7|4444|4438|4446.7|4440.7|4444|4438|6
1737639300000|2025-01-23 13:35:00|4443.7|4437.7|4442.2|4436.2|4443.7|4437.7|4442.2|4436.2|2
1737639310000|2025-01-23 13:35:10|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|4443.2|4437.2|3
1737639320000|2025-01-23 13:35:20|4443|4437|4441.4|4435.4|4443|4437|4441.4|4435.4|6
1737639330000|2025-01-23 13:35:30|4441.7|4435.7|4442.2|4436.2|4442.4|4436.4|4441.7|4435.7|1
1737639340000|2025-01-23 13:35:40|4441.7|4435.7|4441.9|4435.9|4441.9|4435.9|4441.7|4435.7|1
1737639350000|2025-01-23 13:35:50|4442.2|4436.2|4444.4|4438.4|4444.9|4438.9|4442.2|4436.2|2
1737639360000|2025-01-23 13:36:00|4444.7|4438.7|4445.9|4439.9|4445.9|4439.9|4444.4|4438.4|2
1737639370000|2025-01-23 13:36:10|4446.2|4440.2|4445.7|4439.7|4446.2|4440.2|4445.4|4439.4|3
1737639380000|2025-01-23 13:36:20|4445.4|4439.4|4445.2|4439.2|4445.4|4439.4|4445.2|4439.2|0
1737639390000|2025-01-23 13:36:30|4445.4|4439.4|4446.4|4440.4|4446.4|4440.4|4445.4|4439.4|3
1737639400000|2025-01-23 13:36:40|4446.7|4440.7|4447.2|4441.2|4447.5|4441.5|4446.7|4440.7|1
1737639410000|2025-01-23 13:36:50|4447.5|4441.5|4448.2|4442.2|4448.2|4442.2|4447.5|4441.5|0
1737639420000|2025-01-23 13:37:00|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4447.4|4441.4|4
1737639440000|2025-01-23 13:37:20|4447.2|4441.2|4446.9|4440.9|4447.2|4441.2|4446.9|4440.9|2
1737639450000|2025-01-23 13:37:30|4447.2|4441.2|4447.4|4441.4|4447.7|4441.7|4447.2|4441.2|0
1737639460000|2025-01-23 13:37:40|4447.9|4441.9|4447.4|4441.4|4447.9|4441.9|4447.4|4441.4|0
1737639470000|2025-01-23 13:37:50|4447.2|4441.2|4447.4|4441.4|4447.4|4441.4|4447.2|4441.2|0
1737639480000|2025-01-23 13:38:00|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|4447.2|4441.2|1
1737639490000|2025-01-23 13:38:10|4446.4|4440.4|4443.9|4437.9|4446.4|4440.4|4443.9|4437.9|3
1737639500000|2025-01-23 13:38:20|4444.5|4438.5|4444.9|4438.9|4444.9|4438.9|4444.4|4438.4|0
1737639510000|2025-01-23 13:38:30|4445.2|4439.2|4445.7|4439.7|4445.7|4439.7|4444.9|4438.9|0
1737639520000|2025-01-23 13:38:40|4445.4|4439.4|4445.4|4439.4|4445.9|4439.9|4445.4|4439.4|0
1737639530000|2025-01-23 13:38:50|4445.7|4439.7|4445.9|4439.9|4445.9|4439.9|4445.7|4439.7|0
1737639540000|2025-01-23 13:39:00|4445.7|4439.7|4445.4|4439.4|4445.7|4439.7|4445.2|4439.2|0
1737639550000|2025-01-23 13:39:10|4445.9|4439.9|4445.4|4439.4|4445.9|4439.9|4445.4|4439.4|1
1737639560000|2025-01-23 13:39:20|4445.7|4439.7|4445.4|4439.4|4445.7|4439.7|4445.4|4439.4|0
1737639570000|2025-01-23 13:39:30|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|4445.2|4439.2|0
1737639580000|2025-01-23 13:39:40|4445.5|4439.5|4445.2|4439.2|4445.5|4439.5|4445.2|4439.2|1
1737639590000|2025-01-23 13:39:50|4445.5|4439.5|4444.2|4438.2|4445.5|4439.5|4444.2|4438.2|4
1737639600000|2025-01-23 13:40:00|4442.9|4436.9|4444.2|4438.2|4444.2|4438.2|4442.9|4436.9|4
1737639610000|2025-01-23 13:40:10|4445.2|4439.2|4444.2|4438.2|4445.2|4439.2|4444.2|4438.2|1
1737639620000|2025-01-23 13:40:20|4442.7|4436.7|4441.2|4435.2|4442.7|4436.7|4441.2|4435.2|7
1737639630000|2025-01-23 13:40:30|||||||||1
1737639640000|2025-01-23 13:40:40|4441.4|4435.4|4441.4|4435.4|4441.4|4435.4|4441.2|4435.2|0
1737639650000|2025-01-23 13:40:50|4442.2|4436.2|4442.7|4436.7|4442.9|4436.9|4442.2|4436.2|4
1737639660000|2025-01-23 13:41:00|4442.2|4436.2|4441.2|4435.2|4442.2|4436.2|4441.2|4435.2|1
1737639670000|2025-01-23 13:41:10|4440.2|4434.2|4439.2|4433.2|4440.2|4434.2|4439.2|4433.2|3
1737639680000|2025-01-23 13:41:20|4439.4|4433.4|4439.2|4433.2|4439.4|4433.4|4439.2|4433.2|0
1737639690000|2025-01-23 13:41:30|4439.4|4433.4|4439.9|4433.9|4440.2|4434.2|4439.4|4433.4|3
1737639700000|2025-01-23 13:41:40|4440.2|4434.2|4439.9|4433.9|4440.7|4434.7|4439.9|4433.9|0
1737639720000|2025-01-23 13:42:00|4439.4|4433.4|4439.2|4433.2|4439.4|4433.4|4439.2|4433.2|0
1737639730000|2025-01-23 13:42:10|4439.4|4433.4|4439.9|4433.9|4440.2|4434.2|4439.4|4433.4|6
1737639740000|2025-01-23 13:42:20|4440.2|4434.2|4440.2|4434.2|4440.2|4434.2|4439.7|4433.7|0
1737639750000|2025-01-23 13:42:30|4441.2|4435.2|4441.9|4435.9|4441.9|4435.9|4441.2|4435.2|1
1737639760000|2025-01-23 13:42:40|4442.2|4436.2|4443.7|4437.7|4443.7|4437.7|4442.2|4436.2|0
1737639770000|2025-01-23 13:42:50|4444|4438|4443.7|4437.7|4444|4438|4443.7|4437.7|0
1737639780000|2025-01-23 13:43:00|4443.4|4437.4|4443.2|4437.2|4443.4|4437.4|4443.2|4437.2|0
1737639800000|2025-01-23 13:43:20|4444.7|4438.7|4443.6|4437.6|4444.7|4438.7|4443.6|4437.6|5
1737639810000|2025-01-23 13:43:30|4443.2|4437.2|4443.7|4437.7|4443.9|4437.9|4443.2|4437.2|0
1737639820000|2025-01-23 13:43:40|4443.9|4437.9|4443.2|4437.2|4443.9|4437.9|4443.2|4437.2|1
1737639830000|2025-01-23 13:43:50|4442.7|4436.7|4444.4|4438.4|4444.4|4438.4|4442.7|4436.7|3
1737639840000|2025-01-23 13:44:00|4444.1|4438.1|4443.2|4437.2|4444.7|4438.7|4442.9|4436.9|5
1737639850000|2025-01-23 13:44:10|4442.9|4436.9|4444|4438|4444.2|4438.2|4442.9|4436.9|0
1737639860000|2025-01-23 13:44:20|4444.2|4438.2|4444.4|4438.4|4444.9|4438.9|4444.2|4438.2|3
1737639880000|2025-01-23 13:44:40|4445.4|4439.4|4445.7|4439.7|4445.7|4439.7|4445.4|4439.4|4
1737639890000|2025-01-23 13:44:50|4445.9|4439.9|4445.9|4439.9|4445.9|4439.9|4445.7|4439.7|30
1737642600000|2025-01-23 14:30:00|4440|4434|4446.9|4440.9|4447.2|4441.2|4437.4|4431.4|383
1737642610000|2025-01-23 14:30:10|4446.7|4440.7|4453.5|4447.5|4454.7|4448.7|4446.7|4440.7|91
1737642620000|2025-01-23 14:30:20|4454.2|4448.2|4456.7|4450.7|4458.5|4452.5|4453.9|4447.9|61
1737642630000|2025-01-23 14:30:30|4457.5|4451.5|4458|4452|4460.2|4454.2|4457.5|4451.5|55
1737642640000|2025-01-23 14:30:40|4459|4453|4458.5|4452.5|4461|4455|4457.7|4451.7|51
1737642650000|2025-01-23 14:30:50|4458.7|4452.7|4459|4453|4459.7|4453.7|4458|4452|26
1737642660000|2025-01-23 14:31:00|4457.5|4451.5|4464.8|4458.8|4465.8|4459.8|4457.5|4451.5|111
1737642670000|2025-01-23 14:31:10|4464|4458|4460.8|4454.8|4464.8|4458.8|4460.5|4454.5|39
1737642680000|2025-01-23 14:31:20|4462.3|4456.3|4462.8|4456.8|4464.5|4458.5|4462.3|4456.3|23
1737642690000|2025-01-23 14:31:30|4463.8|4457.8|4469.8|4463.8|4469.8|4463.8|4463.8|4457.8|56
1737642700000|2025-01-23 14:31:40|4470|4464|4466.3|4460.3|4470.5|4464.5|4465.5|4459.5|22
1737642710000|2025-01-23 14:31:50|4466|4460|4465.8|4459.8|4466|4460|4463.5|4457.5|20
1737642720000|2025-01-23 14:32:00|4468.8|4462.8|4468.8|4462.8|4469.8|4463.8|4465.8|4459.8|42
1737642730000|2025-01-23 14:32:10|4468.5|4462.5|4468.5|4462.5|4469.8|4463.8|4468.5|4462.5|36
1737642740000|2025-01-23 14:32:20|4469|4463|4471.8|4465.8|4471.8|4465.8|4468.5|4462.5|13
1737642750000|2025-01-23 14:32:30|4472|4466|4469.3|4463.3|4472.8|4466.8|4466.3|4460.3|51
1737642760000|2025-01-23 14:32:40|4469.8|4463.8|4473.5|4467.5|4475.3|4469.3|4469.8|4463.8|64
1737642770000|2025-01-23 14:32:50|4474|4468|4475.3|4469.3|4476.6|4470.6|4473.8|4467.8|58
1737642780000|2025-01-23 14:33:00|4475.6|4469.6|4474.3|4468.3|4476.6|4470.6|4474.3|4468.3|57
1737642790000|2025-01-23 14:33:10|4474.6|4468.6|4477.6|4471.6|4477.6|4471.6|4474.6|4468.6|58
1737642800000|2025-01-23 14:33:20|4477.3|4471.3|4473.8|4467.8|4477.6|4471.6|4473.5|4467.5|42
1737642810000|2025-01-23 14:33:30|4474.5|4468.5|4472.3|4466.3|4474.8|4468.8|4472.3|4466.3|29
1737642820000|2025-01-23 14:33:40|4472|4466|4471.5|4465.5|4472|4466|4468.5|4462.5|43
1737642830000|2025-01-23 14:33:50|4472.8|4466.8|4471.5|4465.5|4473.5|4467.5|4470.8|4464.8|27
1737642840000|2025-01-23 14:34:00|4471.3|4465.3|4471.8|4465.8|4471.8|4465.8|4471|4465|12
1737642850000|2025-01-23 14:34:10|4470|4464|4470.3|4464.3|4471|4465|4469.8|4463.8|89
1737642860000|2025-01-23 14:34:20|4470.8|4464.8|4472|4466|4472|4466|4470.5|4464.5|13
1737642870000|2025-01-23 14:34:30|4472.3|4466.3|4473.3|4467.3|4475|4469|4472.3|4466.3|18
1737642880000|2025-01-23 14:34:40|4473.8|4467.8|4474.5|4468.5|4474.8|4468.8|4473.5|4467.5|22
1737642890000|2025-01-23 14:34:50|4474.3|4468.3|4470.5|4464.5|4474.8|4468.8|4469.5|4463.5|30
1737642900000|2025-01-23 14:35:00|4470.8|4464.8|4471|4465|4471.5|4465.5|4470|4464|30
1737642910000|2025-01-23 14:35:10|4470.5|4464.5|4471.5|4465.5|4471.5|4465.5|4469.8|4463.8|9
1737642920000|2025-01-23 14:35:20|4468|4462|4467.8|4461.8|4468.5|4462.5|4466.8|4460.8|79
1737642930000|2025-01-23 14:35:30|4468.8|4462.8|4465.8|4459.8|4472.5|4466.5|4465.8|4459.8|54
1737642940000|2025-01-23 14:35:40|4466.8|4460.8|4465.8|4459.8|4466.8|4460.8|4465|4459|19
1737642950000|2025-01-23 14:35:50|4466.8|4460.8|4464.8|4458.8|4466.8|4460.8|4464|4458|25
1737642960000|2025-01-23 14:36:00|4464|4458|4464|4458|4464.8|4458.8|4462.8|4456.8|71
1737642970000|2025-01-23 14:36:10|4464.3|4458.3|4465.8|4459.8|4465.8|4459.8|4464.3|4458.3|7
1737642980000|2025-01-23 14:36:20|4467|4461|4465.8|4459.8|4467|4461|4465.5|4459.5|24
1737642990000|2025-01-23 14:36:30|4466.8|4460.8|4467.8|4461.8|4467.8|4461.8|4466.8|4460.8|10
1737643000000|2025-01-23 14:36:40|4467.5|4461.5|4465.5|4459.5|4467.8|4461.8|4465.5|4459.5|4
1737643010000|2025-01-23 14:36:50|4465.3|4459.3|4466.8|4460.8|4467.8|4461.8|4465.3|4459.3|43
1737643020000|2025-01-23 14:37:00|4467|4461|4468.8|4462.8|4468.8|4462.8|4467|4461|14
1737643030000|2025-01-23 14:37:10|4467.3|4461.3|4470|4464|4470.5|4464.5|4467|4461|26
1737643040000|2025-01-23 14:37:20|4469.8|4463.8|4469.8|4463.8|4470.8|4464.8|4467|4461|34
1737643050000|2025-01-23 14:37:30|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|19
1737643060000|2025-01-23 14:37:40|4470.5|4464.5|4470.5|4464.5|4470.8|4464.8|4470|4464|31
1737643070000|2025-01-23 14:37:50|4470|4464|4468.3|4462.3|4470.8|4464.8|4467.8|4461.8|44
1737643080000|2025-01-23 14:38:00|4468.5|4462.5|4469.3|4463.3|4469.8|4463.8|4468.5|4462.5|23
1737643090000|2025-01-23 14:38:10|4469.8|4463.8|4469.8|4463.8|4470.8|4464.8|4469.3|4463.3|38
1737643100000|2025-01-23 14:38:20|4469.5|4463.5|4467.8|4461.8|4469.8|4463.8|4467.8|4461.8|29
1737643110000|2025-01-23 14:38:30|4467.2|4461.2|4467.8|4461.8|4469.8|4463.8|4467|4461|46
1737643120000|2025-01-23 14:38:40|4468.8|4462.8|4465.5|4459.5|4468.8|4462.8|4465.5|4459.5|68
1737643130000|2025-01-23 14:38:50|4464.5|4458.5|4465.8|4459.8|4465.8|4459.8|4464.5|4458.5|17
1737643140000|2025-01-23 14:39:00|4466.3|4460.3|4468.8|4462.8|4468.8|4462.8|4466.3|4460.3|43
1737643150000|2025-01-23 14:39:10|4469.5|4463.5|4468|4462|4469.5|4463.5|4467.8|4461.8|17
1737643160000|2025-01-23 14:39:20|4468.8|4462.8|4467.8|4461.8|4469.8|4463.8|4467.5|4461.5|32
1737643170000|2025-01-23 14:39:30|4467.5|4461.5|4468.8|4462.8|4469.5|4463.5|4467.5|4461.5|14
1737643180000|2025-01-23 14:39:40|4468.5|4462.5|4472.3|4466.3|4472.3|4466.3|4468.5|4462.5|48
1737643190000|2025-01-23 14:39:50|4472.9|4466.9|4475.8|4469.8|4476.3|4470.3|4472.3|4466.3|26
1737643200000|2025-01-23 14:40:00|4476|4470|4474.3|4468.3|4476.5|4470.5|4473.5|4467.5|50
1737643210000|2025-01-23 14:40:10|4474.5|4468.5|4474.8|4468.8|4475.8|4469.8|4474.5|4468.5|20
1737643220000|2025-01-23 14:40:20|4474.5|4468.5|4475.8|4469.8|4475.8|4469.8|4474.5|4468.5|8
1737643230000|2025-01-23 14:40:30|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|15
1737643240000|2025-01-23 14:40:40|4474.5|4468.5|4470.8|4464.8|4474.5|4468.5|4470.8|4464.8|42
1737643250000|2025-01-23 14:40:50|4469.8|4463.8|4469|4463|4471.8|4465.8|4469|4463|26
1737643260000|2025-01-23 14:41:00|4469.3|4463.3|4465.8|4459.8|4469.3|4463.3|4464.5|4458.5|37
1737643270000|2025-01-23 14:41:10|4466|4460|4466.8|4460.8|4467|4461|4464.8|4458.8|23
1737643280000|2025-01-23 14:41:20|4467|4461|4469.8|4463.8|4469.8|4463.8|4466.8|4460.8|7
1737643290000|2025-01-23 14:41:30|4470.8|4464.8|4470.3|4464.3|4470.8|4464.8|4469.5|4463.5|29
1737643300000|2025-01-23 14:41:40|4470.5|4464.5|4471|4465|4471|4465|4470.5|4464.5|1
1737643310000|2025-01-23 14:41:50|4471.8|4465.8|4471|4465|4472.5|4466.5|4470|4464|16
1737643320000|2025-01-23 14:42:00|4470.8|4464.8|4472|4466|4472|4466|4470|4464|14
1737643330000|2025-01-23 14:42:10|4472.8|4466.8|4473.8|4467.8|4474.5|4468.5|4472.8|4466.8|13
1737643340000|2025-01-23 14:42:20|4474.5|4468.5|4475.5|4469.5|4475.5|4469.5|4474.5|4468.5|22
1737643350000|2025-01-23 14:42:30|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.5|4469.5|1
1737643370000|2025-01-23 14:42:50|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474|4468|7
1737643380000|2025-01-23 14:43:00|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|3
1737643390000|2025-01-23 14:43:10|4474.5|4468.5|4474.8|4468.8|4474.8|4468.8|4474.5|4468.5|0
1737643400000|2025-01-23 14:43:20|4475.1|4469.1|4478.3|4472.3|4478.5|4472.5|4475.1|4469.1|131
1737643410000|2025-01-23 14:43:30|4477.9|4471.9|4480.1|4474.1|4480.3|4474.3|4477.9|4471.9|24
1737643420000|2025-01-23 14:43:40|4480.6|4474.6|4484.6|4478.6|4484.6|4478.6|4480.3|4474.3|94
1737643430000|2025-01-23 14:43:50|4484.4|4478.4|4482.6|4476.6|4484.4|4478.4|4482.1|4476.1|22
1737643440000|2025-01-23 14:44:00|4482.9|4476.9|4485.9|4479.9|4488.1|4482.1|4482.9|4476.9|29
1737643450000|2025-01-23 14:44:10|4485.6|4479.6|4486.9|4480.9|4486.9|4480.9|4485.4|4479.4|40
1737643460000|2025-01-23 14:44:20|4487.4|4481.4|4486.9|4480.9|4487.9|4481.9|4486.9|4480.9|29
1737643470000|2025-01-23 14:44:30|4486.6|4480.6|4486.9|4480.9|4486.9|4480.9|4486.6|4480.6|3
1737643480000|2025-01-23 14:44:40|4486.6|4480.6|4489.6|4483.6|4489.6|4483.6|4485.9|4479.9|35
1737643490000|2025-01-23 14:44:50|4488.9|4482.9|4489.6|4483.6|4489.9|4483.9|4488.9|4482.9|29
1737643500000|2025-01-23 14:45:00|4488.9|4482.9|4492.1|4486.1|4492.1|4486.1|4488.9|4482.9|60
1737643510000|2025-01-23 14:45:10|4492.6|4486.6|4493.9|4487.9|4494.6|4488.6|4492.6|4486.6|45
1737643520000|2025-01-23 14:45:20|4494.6|4488.6|4494.4|4488.4|4494.9|4488.9|4493.1|4487.1|18
1737643530000|2025-01-23 14:45:30|4494.6|4488.6|4491.6|4485.6|4494.6|4488.6|4491.6|4485.6|58
1737643540000|2025-01-23 14:45:40|4492.6|4486.6|4496.2|4490.2|4496.2|4490.2|4492.6|4486.6|153
1737643550000|2025-01-23 14:45:50|4496.4|4490.4|4496.2|4490.2|4497|4491|4495.4|4489.4|41
1737643560000|2025-01-23 14:46:00|4496.7|4490.7|4501|4495|4502.7|4496.7|4496.7|4490.7|69
1737643570000|2025-01-23 14:46:10|4500|4494|4497|4491|4500.2|4494.2|4497|4491|51
1737643580000|2025-01-23 14:46:20|4497.2|4491.2|4496|4490|4497.2|4491.2|4495.5|4489.5|64
1737643590000|2025-01-23 14:46:30|4496.7|4490.7|4498.2|4492.2|4498.2|4492.2|4496.7|4490.7|19
1737643600000|2025-01-23 14:46:40|4497.4|4491.4|4498.2|4492.2|4498.4|4492.4|4496.9|4490.9|38
1737643610000|2025-01-23 14:46:50|4498.4|4492.4|4497|4491|4499.4|4493.4|4497|4491|32
1737643620000|2025-01-23 14:47:00|4497.2|4491.2|4497.2|4491.2|4498.2|4492.2|4497|4491|39
1737643630000|2025-01-23 14:47:10|4497.7|4491.7|4496.5|4490.5|4497.7|4491.7|4495.2|4489.2|10
1737643640000|2025-01-23 14:47:20|4496.7|4490.7|4495|4489|4497|4491|4494.2|4488.2|33
1737643650000|2025-01-23 14:47:30|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|4493.2|4487.2|20
1737643660000|2025-01-23 14:47:40|4495.7|4489.7|4497.7|4491.7|4497.7|4491.7|4494.5|4488.5|51
1737643670000|2025-01-23 14:47:50|4498.7|4492.7|4497|4491|4499|4493|4497|4491|17
1737643680000|2025-01-23 14:48:00|4497.5|4491.5|4495.7|4489.7|4497.5|4491.5|4495.7|4489.7|40
1737643690000|2025-01-23 14:48:10|4497|4491|4497.7|4491.7|4498|4492|4497|4491|18
1737643700000|2025-01-23 14:48:20|4498.2|4492.2|4502|4496|4502.7|4496.7|4497.7|4491.7|42
1737643710000|2025-01-23 14:48:30|4501.7|4495.7|4500|4494|4502|4496|4500|4494|8
1737643720000|2025-01-23 14:48:40|4501|4495|4499.2|4493.2|4501|4495|4498.5|4492.5|58
1737643730000|2025-01-23 14:48:50|4499.5|4493.5|4496.7|4490.7|4499.7|4493.7|4496.7|4490.7|19
1737643740000|2025-01-23 14:49:00|4496|4490|4495.7|4489.7|4497.7|4491.7|4494.2|4488.2|75
1737643750000|2025-01-23 14:49:10|4496|4490|4499|4493|4499|4493|4496|4490|26
1737643760000|2025-01-23 14:49:20|4498|4492|4495.2|4489.2|4498|4492|4494.4|4488.4|36
1737643770000|2025-01-23 14:49:30|4494.6|4488.6|4493.4|4487.4|4495.2|4489.2|4493.2|4487.2|13
1737643780000|2025-01-23 14:49:40|4491.6|4485.6|4493.4|4487.4|4493.4|4487.4|4491.6|4485.6|29
1737643790000|2025-01-23 14:49:50|4493.7|4487.7|4495.2|4489.2|4495.2|4489.2|4493.7|4487.7|9
1737643800000|2025-01-23 14:50:00|4495.4|4489.4|4499.6|4493.6|4499.6|4493.6|4495.4|4489.4|23
1737643810000|2025-01-23 14:50:10|4499.2|4493.2|4496.4|4490.4|4499.4|4493.4|4496.4|4490.4|19
1737643820000|2025-01-23 14:50:20|4496.6|4490.6|4496.4|4490.4|4496.9|4490.9|4496.2|4490.2|8
1737643830000|2025-01-23 14:50:30|4495.4|4489.4|4496.4|4490.4|4496.4|4490.4|4495.4|4489.4|5
1737643840000|2025-01-23 14:50:40|4495.9|4489.9|4496.4|4490.4|4496.4|4490.4|4495.9|4489.9|10
1737643850000|2025-01-23 14:50:50|4496.9|4490.9|4497.7|4491.7|4498.7|4492.7|4496.9|4490.9|17
1737643860000|2025-01-23 14:51:00|4498.1|4492.1|4501.2|4495.2|4502.4|4496.4|4497.9|4491.9|23
1737643870000|2025-01-23 14:51:10|4501.4|4495.4|4503|4497|4503|4497|4499.4|4493.4|36
1737643880000|2025-01-23 14:51:20|4503.2|4497.2|4505|4499|4505|4499|4502|4496|40
1737643890000|2025-01-23 14:51:30|4505.5|4499.5|4505|4499|4505.5|4499.5|4504.7|4498.7|9
1737643900000|2025-01-23 14:51:40|4504.7|4498.7|4505|4499|4505.7|4499.7|4504|4498|22
1737643910000|2025-01-23 14:51:50|4504|4498|4504.2|4498.2|4505|4499|4504|4498|19
1737643920000|2025-01-23 14:52:00|4504|4498|4504|4498|4504|4498|4503.7|4497.7|12
1737643930000|2025-01-23 14:52:10|4504.5|4498.5|4506.7|4500.7|4507|4501|4504.5|4498.5|30
1737643940000|2025-01-23 14:52:20|4506.5|4500.5|4506.7|4500.7|4507|4501|4506.2|4500.2|14
1737643950000|2025-01-23 14:52:30|4507|4501|4506|4500|4507|4501|4506|4500|14
1737643960000|2025-01-23 14:52:40|4506.2|4500.2|4506.7|4500.7|4506.7|4500.7|4505.7|4499.7|21
1737643970000|2025-01-23 14:52:50|4507.2|4501.2|4507|4501|4507.2|4501.2|4507|4501|8
1737643980000|2025-01-23 14:53:00|4507.2|4501.2|4507|4501|4508.2|4502.2|4506.7|4500.7|43
1737643990000|2025-01-23 14:53:10|4506.7|4500.7|4507|4501|4507|4501|4506.7|4500.7|1
1737644000000|2025-01-23 14:53:20|4506.7|4500.7|4507|4501|4507.2|4501.2|4505.7|4499.7|38
1737644010000|2025-01-23 14:53:30|4507.2|4501.2|4505.7|4499.7|4507.2|4501.2|4505.7|4499.7|14
1737644020000|2025-01-23 14:53:40|4504.7|4498.7|4506|4500|4506|4500|4504.7|4498.7|20
1737644030000|2025-01-23 14:53:50|4506.7|4500.7|4508|4502|4508|4502|4506.7|4500.7|10
1737644040000|2025-01-23 14:54:00|4507.7|4501.7|4507.7|4501.7|4508|4502|4507|4501|9
1737644050000|2025-01-23 14:54:10|4508|4502|4508.7|4502.7|4509|4503|4508|4502|7
1737644060000|2025-01-23 14:54:20|4509|4503|4506.4|4500.4|4509|4503|4505.2|4499.2|287
1737644070000|2025-01-23 14:54:30|4506.2|4500.2|4503.4|4497.4|4506.2|4500.2|4502.2|4496.2|29
1737644080000|2025-01-23 14:54:40|4503.2|4497.2|4501.2|4495.2|4503.2|4497.2|4500.2|4494.2|18
1737644090000|2025-01-23 14:54:50|4499.9|4493.9|4501.2|4495.2|4501.4|4495.4|4499.9|4493.9|10
1737644100000|2025-01-23 14:55:00|4501.4|4495.4|4501.4|4495.4|4502.2|4496.2|4500.2|4494.2|37
1737644110000|2025-01-23 14:55:10|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4501.4|4495.4|23
1737644120000|2025-01-23 14:55:20|4501.4|4495.4|4502.4|4496.4|4502.4|4496.4|4500.4|4494.4|11
1737644130000|2025-01-23 14:55:30|4502.7|4496.7|4502.7|4496.7|4503.7|4497.7|4502.4|4496.4|22
1737644140000|2025-01-23 14:55:40|4502.4|4496.4|4500.4|4494.4|4502.4|4496.4|4500.4|4494.4|8
1737644150000|2025-01-23 14:55:50|4500.7|4494.7|4501.4|4495.4|4501.4|4495.4|4500.7|4494.7|1
1737644160000|2025-01-23 14:56:00|4500.4|4494.4|4500.4|4494.4|4501.4|4495.4|4499.4|4493.4|38
1737644170000|2025-01-23 14:56:10|4499.4|4493.4|4499.4|4493.4|4500.4|4494.4|4498.4|4492.4|43
1737644180000|2025-01-23 14:56:20|4500.4|4494.4|4495.4|4489.4|4500.4|4494.4|4495.4|4489.4|35
1737644190000|2025-01-23 14:56:30|4494.7|4488.7|4496.2|4490.2|4497.4|4491.4|4494.7|4488.7|68
1737644200000|2025-01-23 14:56:40|4496.4|4490.4|4498.4|4492.4|4498.7|4492.7|4496.4|4490.4|14
1737644210000|2025-01-23 14:56:50|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|3
1737644220000|2025-01-23 14:57:00|4500.2|4494.2|4500.4|4494.4|4500.4|4494.4|4500.2|4494.2|53
1737644230000|2025-01-23 14:57:10|4500.7|4494.7|4504.2|4498.2|4504.2|4498.2|4500.7|4494.7|26
1737644240000|2025-01-23 14:57:20|4504.4|4498.4|4503.4|4497.4|4505.2|4499.2|4503.4|4497.4|21
1737644250000|2025-01-23 14:57:30|4504.2|4498.2|4503.9|4497.9|4504.4|4498.4|4503.9|4497.9|14
1737644260000|2025-01-23 14:57:40|4504.4|4498.4|4505.2|4499.2|4505.2|4499.2|4504.4|4498.4|3
1737644270000|2025-01-23 14:57:50|4504.7|4498.7|4505.4|4499.4|4505.4|4499.4|4504.7|4498.7|6
1737644280000|2025-01-23 14:58:00|4505.2|4499.2|4506.4|4500.4|4506.4|4500.4|4505.2|4499.2|11
1737644290000|2025-01-23 14:58:10|4506.2|4500.2|4507.2|4501.2|4507.2|4501.2|4506.2|4500.2|20
1737644300000|2025-01-23 14:58:20|4507.8|4501.8|4509|4503|4509|4503|4507.8|4501.8|65
1737644310000|2025-01-23 14:58:30|4508.8|4502.8|4508|4502|4508.8|4502.8|4507.2|4501.2|24
1737644320000|2025-01-23 14:58:40|4507.8|4501.8|4511.3|4505.3|4512|4506|4507.8|4501.8|36
1737644330000|2025-01-23 14:58:50|4511.5|4505.5|4510|4504|4512|4506|4509.2|4503.2|18
1737644340000|2025-01-23 14:59:00|4510.8|4504.8|4511|4505|4511|4505|4510|4504|25
1737644350000|2025-01-23 14:59:10|4510.3|4504.3|4511|4505|4511|4505|4510|4504|11
1737644360000|2025-01-23 14:59:20|4510.8|4504.8|4512|4506|4512.8|4506.8|4510.2|4504.2|40
1737644370000|2025-01-23 14:59:30|4513|4507|4513.8|4507.8|4514|4508|4513|4507|20
1737644380000|2025-01-23 14:59:40|4516.8|4510.8|4516|4510|4517.8|4511.8|4515.9|4509.9|62
1737644390000|2025-01-23 14:59:50|4515.8|4509.8|4516.3|4510.3|4516.3|4510.3|4515.3|4509.3|14
1737644400000|2025-01-23 15:00:00|4516.8|4510.8|4516.3|4510.3|4517.8|4511.8|4515.8|4509.8|38
1737644410000|2025-01-23 15:00:10|4516|4510|4514.8|4508.8|4516.3|4510.3|4514.8|4508.8|61
1737644420000|2025-01-23 15:00:20|4515|4509|4519.3|4513.3|4519.3|4513.3|4514.8|4508.8|34
1737644430000|2025-01-23 15:00:30|4518.2|4512.2|4517.5|4511.5|4519.5|4513.5|4517.5|4511.5|53
1737644440000|2025-01-23 15:00:40|4517.8|4511.8|4517.8|4511.8|4518.5|4512.5|4517.3|4511.3|42
1737644450000|2025-01-23 15:00:50|4518.3|4512.3|4513.5|4507.5|4518.3|4512.3|4513.5|4507.5|78
1737644460000|2025-01-23 15:01:00|4514|4508|4515.5|4509.5|4518.5|4512.5|4514|4508|53
1737644470000|2025-01-23 15:01:10|4516.5|4510.5|4514.5|4508.5|4517.3|4511.3|4514.5|4508.5|37
1737644480000|2025-01-23 15:01:20|4515.1|4509.1|4517.5|4511.5|4517.5|4511.5|4515.1|4509.1|45
1737644490000|2025-01-23 15:01:30|4517.8|4511.8|4517.3|4511.3|4517.8|4511.8|4516.3|4510.3|57
1737644500000|2025-01-23 15:01:40|4517.5|4511.5|4516|4510|4517.5|4511.5|4515.5|4509.5|21
1737644510000|2025-01-23 15:01:50|4516.3|4510.3|4514.5|4508.5|4516.5|4510.5|4514|4508|310
1737644520000|2025-01-23 15:02:00|4514.3|4508.3|4515.3|4509.3|4515.8|4509.8|4514.3|4508.3|14
1737644530000|2025-01-23 15:02:10|4515.8|4509.8|4516.8|4510.8|4516.8|4510.8|4515.8|4509.8|10
1737644540000|2025-01-23 15:02:20|4517|4511|4517|4511|4517|4511|4516.5|4510.5|10
1737644550000|2025-01-23 15:02:30|4516.8|4510.8|4516.8|4510.8|4517.8|4511.8|4516.7|4510.7|22
1737644560000|2025-01-23 15:02:40|4517|4511|4516.3|4510.3|4517|4511|4516.3|4510.3|12
1737644570000|2025-01-23 15:02:50|4516.5|4510.5|4516.8|4510.8|4517.8|4511.8|4516.5|4510.5|18
1737644580000|2025-01-23 15:03:00|4517|4511|4517.8|4511.8|4517.8|4511.8|4516.8|4510.8|19
1737644590000|2025-01-23 15:03:10|4517.5|4511.5|4517.8|4511.8|4517.8|4511.8|4516.8|4510.8|30
1737644600000|2025-01-23 15:03:20|4518|4512|4517.8|4511.8|4518|4512|4517.8|4511.8|3
1737644610000|2025-01-23 15:03:30|4518|4512|4517.8|4511.8|4518|4512|4516.8|4510.8|19
1737644630000|2025-01-23 15:03:50|4517|4511|4514.8|4508.8|4517|4511|4513.8|4507.8|20
1737644640000|2025-01-23 15:04:00|4514.4|4508.4|4514.8|4508.8|4516|4510|4513.8|4507.8|45
1737644650000|2025-01-23 15:04:10|4515|4509|4514|4508|4515|4509|4514|4508|20
1737644660000|2025-01-23 15:04:20|4515|4509|4518.3|4512.3|4518.8|4512.8|4515|4509|39
1737644670000|2025-01-23 15:04:30|4518.5|4512.5|4519.3|4513.3|4519.8|4513.8|4518.5|4512.5|10
1737644680000|2025-01-23 15:04:40|4519.5|4513.5|4517.8|4511.8|4519.8|4513.8|4517.8|4511.8|14
1737644690000|2025-01-23 15:04:50|4518|4512|4518.8|4512.8|4518.8|4512.8|4518|4512|2
1737644700000|2025-01-23 15:05:00|4519|4513|4520.3|4514.3|4521|4515|4519|4513|41
1737644710000|2025-01-23 15:05:10|4520.7|4514.7|4522|4516|4522|4516|4520.3|4514.3|2
1737644720000|2025-01-23 15:05:20|4521.8|4515.8|4523|4517|4523|4517|4521.8|4515.8|28
1737644730000|2025-01-23 15:05:30|4522|4516|4520|4514|4522|4516|4520|4514|27
1737644740000|2025-01-23 15:05:40|4519.5|4513.5|4522.8|4516.8|4522.8|4516.8|4519.5|4513.5|59
1737644750000|2025-01-23 15:05:50|4522.2|4516.2|4517.2|4511.2|4522.2|4516.2|4517.2|4511.2|22
1737644760000|2025-01-23 15:06:00|4517.7|4511.7|4512.4|4506.4|4518.2|4512.2|4511.4|4505.4|19
1737644770000|2025-01-23 15:06:10|4513.2|4507.2|4511.4|4505.4|4513.2|4507.2|4511.2|4505.2|13
1737644780000|2025-01-23 15:06:20|4511.2|4505.2|4512.4|4506.4|4512.4|4506.4|4511.2|4505.2|15
1737644790000|2025-01-23 15:06:30|4512.2|4506.2|4506.7|4500.7|4512.2|4506.2|4506.4|4500.4|89
1737644800000|2025-01-23 15:06:40|4507.2|4501.2|4508.7|4502.7|4508.7|4502.7|4507.2|4501.2|5
1737644810000|2025-01-23 15:06:50|4508.9|4502.9|4509.4|4503.4|4509.9|4503.9|4508.4|4502.4|10
1737644820000|2025-01-23 15:07:00|4509.7|4503.7|4508.2|4502.2|4510.2|4504.2|4508.2|4502.2|15
1737644830000|2025-01-23 15:07:10|4508.4|4502.4|4509.4|4503.4|4509.4|4503.4|4508.2|4502.2|18
1737644840000|2025-01-23 15:07:20|4511.2|4505.2|4511.4|4505.4|4511.7|4505.7|4510.4|4504.4|9
1737644850000|2025-01-23 15:07:30|4511.7|4505.7|4512.2|4506.2|4512.2|4506.2|4511.7|4505.7|1
1737644860000|2025-01-23 15:07:40|4512.5|4506.5|4513.2|4507.2|4513.7|4507.7|4512.5|4506.5|7
1737644870000|2025-01-23 15:07:50|4513.4|4507.4|4513.2|4507.2|4514.2|4508.2|4513.2|4507.2|9
1737644880000|2025-01-23 15:08:00|4513.7|4507.7|4514.2|4508.2|4514.2|4508.2|4513.7|4507.7|9
1737644890000|2025-01-23 15:08:10|4513.4|4507.4|4513.2|4507.2|4513.7|4507.7|4512.7|4506.7|14
1737644900000|2025-01-23 15:08:20|4513.4|4507.4|4515.2|4509.2|4515.2|4509.2|4513.4|4507.4|10
1737644910000|2025-01-23 15:08:30|4514.2|4508.2|4511.9|4505.9|4514.2|4508.2|4511.7|4505.7|11
1737644920000|2025-01-23 15:08:40|4511.7|4505.7|4512.2|4506.2|4512.2|4506.2|4511.7|4505.7|1
1737644930000|2025-01-23 15:08:50|4512.4|4506.4|4511.4|4505.4|4512.4|4506.4|4510.7|4504.7|16
1737644940000|2025-01-23 15:09:00|4511.7|4505.7|4512.2|4506.2|4512.4|4506.4|4511.2|4505.2|8
1737644950000|2025-01-23 15:09:10|4511.2|4505.2|4511.4|4505.4|4511.4|4505.4|4511.2|4505.2|5
1737644960000|2025-01-23 15:09:20|4512.2|4506.2|4513.2|4507.2|4513.2|4507.2|4512.2|4506.2|9
1737644970000|2025-01-23 15:09:30|4513.4|4507.4|4512.2|4506.2|4514.2|4508.2|4512.2|4506.2|8
1737644980000|2025-01-23 15:09:40|4511.9|4505.9|4513.2|4507.2|4513.7|4507.7|4511.9|4505.9|12
1737644990000|2025-01-23 15:09:50|4514.2|4508.2|4515.2|4509.2|4515.4|4509.4|4513.7|4507.7|13
1737645000000|2025-01-23 15:10:00|4514.7|4508.7|4515.2|4509.2|4515.4|4509.4|4514.2|4508.2|18
1737645010000|2025-01-23 15:10:10|4514.7|4508.7|4515.2|4509.2|4515.2|4509.2|4514.2|4508.2|10
1737645020000|2025-01-23 15:10:20|4515.4|4509.4|4513.2|4507.2|4515.4|4509.4|4512.4|4506.4|16
1737645030000|2025-01-23 15:10:30|4513.4|4507.4|4514.2|4508.2|4514.2|4508.2|4513.4|4507.4|2
1737645040000|2025-01-23 15:10:40|4515.2|4509.2|4516.2|4510.2|4516.4|4510.4|4515.2|4509.2|39
1737645050000|2025-01-23 15:10:50|4515.2|4509.2|4514.2|4508.2|4515.7|4509.7|4514.2|4508.2|22
1737645060000|2025-01-23 15:11:00|4514.4|4508.4|4515.2|4509.2|4515.2|4509.2|4514.2|4508.2|4
1737645070000|2025-01-23 15:11:10|4514.7|4508.7|4515.2|4509.2|4515.2|4509.2|4514.7|4508.7|6
1737645080000|2025-01-23 15:11:20|4515.4|4509.4|4515.7|4509.7|4516.2|4510.2|4515.2|4509.2|10
1737645090000|2025-01-23 15:11:30|4515.4|4509.4|4515.2|4509.2|4515.4|4509.4|4515.2|4509.2|0
1737645100000|2025-01-23 15:11:40|4514.7|4508.7|4515.2|4509.2|4515.2|4509.2|4514.2|4508.2|20
1737645110000|2025-01-23 15:11:50|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.2|4509.2|29
1737645120000|2025-01-23 15:12:00|4515.7|4509.7|4512.7|4506.7|4516.4|4510.4|4512.4|4506.4|27
1737645130000|2025-01-23 15:12:10|4513.4|4507.4|4512.2|4506.2|4513.4|4507.4|4511.4|4505.4|14
1737645140000|2025-01-23 15:12:20|4513.2|4507.2|4514.2|4508.2|4514.2|4508.2|4513.2|4507.2|11
1737645150000|2025-01-23 15:12:30|4513.4|4507.4|4514.2|4508.2|4514.2|4508.2|4513.4|4507.4|7
1737645160000|2025-01-23 15:12:40|4515.4|4509.4|4514.2|4508.2|4515.4|4509.4|4514.2|4508.2|11
1737645170000|2025-01-23 15:12:50|4514.4|4508.4|4513.7|4507.7|4514.4|4508.4|4513.4|4507.4|21
1737645180000|2025-01-23 15:13:00|4513.4|4507.4|4509.4|4503.4|4513.7|4507.7|4509.4|4503.4|33
1737645190000|2025-01-23 15:13:10|4510.2|4504.2|4509.4|4503.4|4510.2|4504.2|4509.4|4503.4|15
1737645200000|2025-01-23 15:13:20|4508.4|4502.4|4507.2|4501.2|4508.4|4502.4|4506.2|4500.2|25
1737645210000|2025-01-23 15:13:30|4507|4501|4506.2|4500.2|4507|4501|4505.2|4499.2|40
1737645220000|2025-01-23 15:13:40|4506.4|4500.4|4507.2|4501.2|4507.2|4501.2|4506.2|4500.2|19
1737645230000|2025-01-23 15:13:50|4506.7|4500.7|4506.8|4500.8|4507.8|4501.8|4506.4|4500.4|101
1737645240000|2025-01-23 15:14:00|4507|4501|4509|4503|4509.2|4503.2|4507|4501|38
1737645250000|2025-01-23 15:14:10|4508.8|4502.8|4509|4503|4509|4503|4508.8|4502.8|10
1737645260000|2025-01-23 15:14:20|4508.8|4502.8|4506.5|4500.5|4508.8|4502.8|4506.2|4500.2|12
1737645270000|2025-01-23 15:14:30|4506.8|4500.8|4506|4500|4506.8|4500.8|4505.8|4499.8|10
1737645280000|2025-01-23 15:14:40|4505.8|4499.8|4508|4502|4508|4502|4505.8|4499.8|45
1737645290000|2025-01-23 15:14:50|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|3
1737645300000|2025-01-23 15:15:00|4509|4503|4509.8|4503.8|4510|4504|4508|4502|32
1737645310000|2025-01-23 15:15:10|4509|4503|4510.8|4504.8|4510.8|4504.8|4509|4503|23
1737645320000|2025-01-23 15:15:20|4513|4507|4513.8|4507.8|4513.8|4507.8|4511.2|4505.2|21
1737645330000|2025-01-23 15:15:30|4513|4507|4512.8|4506.8|4513.3|4507.3|4512.8|4506.8|4
1737645340000|2025-01-23 15:15:40|4513|4507|4511.8|4505.8|4513|4507|4511.8|4505.8|8
1737645350000|2025-01-23 15:15:50|4512|4506|4510.8|4504.8|4512|4506|4510.8|4504.8|2
1737645360000|2025-01-23 15:16:00|4512|4506|4506.2|4500.2|4512|4506|4505.7|4499.7|199
1737645370000|2025-01-23 15:16:10|4505.4|4499.4|4503.9|4497.9|4505.4|4499.4|4503.4|4497.4|86
1737645380000|2025-01-23 15:16:20|4503.7|4497.7|4505.4|4499.4|4506.2|4500.2|4503.7|4497.7|37
1737645390000|2025-01-23 15:16:30|4505.2|4499.2|4504.2|4498.2|4505.2|4499.2|4503.7|4497.7|18
1737645400000|2025-01-23 15:16:40|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|4505.2|4499.2|6
1737645420000|2025-01-23 15:17:00|4506.2|4500.2|4507.2|4501.2|4507.4|4501.4|4506.2|4500.2|15
1737645430000|2025-01-23 15:17:10|4507.4|4501.4|4507.4|4501.4|4507.7|4501.7|4507.2|4501.2|4
1737645440000|2025-01-23 15:17:20|4507.7|4501.7|4507.2|4501.2|4507.7|4501.7|4506.2|4500.2|16
1737645450000|2025-01-23 15:17:30|4508.7|4502.7|4507.2|4501.2|4508.7|4502.7|4507.2|4501.2|15
1737645460000|2025-01-23 15:17:40|4506.9|4500.9|4507.2|4501.2|4507.2|4501.2|4506.4|4500.4|4
1737645470000|2025-01-23 15:17:50|4506.7|4500.7|4505.9|4499.9|4506.7|4500.7|4505.7|4499.7|15
1737645480000|2025-01-23 15:18:00|4506.4|4500.4|4507.7|4501.7|4508.2|4502.2|4506.4|4500.4|14
1737645490000|2025-01-23 15:18:10|4507.2|4501.2|4504.4|4498.4|4507.4|4501.4|4504.4|4498.4|11
1737645500000|2025-01-23 15:18:20|4504.7|4498.7|4505.2|4499.2|4505.2|4499.2|4504.7|4498.7|9
1737645510000|2025-01-23 15:18:30|4506.4|4500.4|4507.2|4501.2|4507.2|4501.2|4506.4|4500.4|3
1737645520000|2025-01-23 15:18:40|4506.4|4500.4|4507.2|4501.2|4507.9|4501.9|4506.4|4500.4|7
1737645530000|2025-01-23 15:18:50|4507.4|4501.4|4506.2|4500.2|4508.2|4502.2|4506.2|4500.2|23
1737645540000|2025-01-23 15:19:00|4507.2|4501.2|4508.2|4502.2|4508.2|4502.2|4507.2|4501.2|8
1737645550000|2025-01-23 15:19:10|||||||||9
1737645560000|2025-01-23 15:19:20|4508.5|4502.5|4508.2|4502.2|4508.5|4502.5|4508.2|4502.2|3
1737645570000|2025-01-23 15:19:30|||||||||3
1737645580000|2025-01-23 15:19:40|4508.8|4502.8|4512.2|4506.2|4512.9|4506.9|4508.8|4502.8|15
1737645590000|2025-01-23 15:19:50|4512.5|4506.5|4514.4|4508.4|4514.4|4508.4|4512.5|4506.5|24
1737645600000|2025-01-23 15:20:00|4513.7|4507.7|4514.4|4508.4|4514.4|4508.4|4513.7|4507.7|9
1737645610000|2025-01-23 15:20:10|4514.2|4508.2|4513.2|4507.2|4514.2|4508.2|4512.4|4506.4|23
1737645620000|2025-01-23 15:20:20|4513.4|4507.4|4514.4|4508.4|4516.2|4510.2|4513.4|4507.4|18
1737645630000|2025-01-23 15:20:30|4514.2|4508.2|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|4
1737645640000|2025-01-23 15:20:40|4514.4|4508.4|4513.2|4507.2|4514.4|4508.4|4513.2|4507.2|6
1737645650000|2025-01-23 15:20:50|4513.4|4507.4|4510.9|4504.9|4513.7|4507.7|4510.9|4504.9|14
1737645660000|2025-01-23 15:21:00|4510.7|4504.7|4510.2|4504.2|4510.7|4504.7|4509.7|4503.7|5
1737645670000|2025-01-23 15:21:10|4508.2|4502.2|4506.4|4500.4|4508.2|4502.2|4506.4|4500.4|36
1737645680000|2025-01-23 15:21:20|4506.7|4500.7|4506.7|4500.7|4506.7|4500.7|4504.2|4498.2|23
1737645690000|2025-01-23 15:21:30|4507|4501|4506.2|4500.2|4507.2|4501.2|4506.2|4500.2|8
1737645700000|2025-01-23 15:21:40|4505.9|4499.9|4505.2|4499.2|4505.9|4499.9|4505.2|4499.2|2
1737645710000|2025-01-23 15:21:50|4504.2|4498.2|4505.2|4499.2|4505.2|4499.2|4504.2|4498.2|13
1737645720000|2025-01-23 15:22:00|4505|4499|4510.7|4504.7|4510.7|4504.7|4504.2|4498.2|22
1737645730000|2025-01-23 15:22:10|4510.9|4504.9|4512.8|4506.8|4512.8|4506.8|4510.9|4504.9|52
1737645740000|2025-01-23 15:22:20|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514|4508|6
1737645750000|2025-01-23 15:22:30|4516|4510|4518|4512|4518|4512|4516|4510|102
1737645760000|2025-01-23 15:22:40|4518.3|4512.3|4518|4512|4519|4513|4517.7|4511.7|23
1737645770000|2025-01-23 15:22:50|4519|4513|4518.4|4512.4|4519.2|4513.2|4518.2|4512.2|13
1737645780000|2025-01-23 15:23:00|4518.2|4512.2|4523|4517|4523|4517|4518.2|4512.2|28
1737645790000|2025-01-23 15:23:10|4522.8|4516.8|4522.7|4516.7|4523|4517|4521.3|4515.3|18
1737645800000|2025-01-23 15:23:20|4522.2|4516.2|4521|4515|4522.5|4516.5|4521|4515|5
1737645810000|2025-01-23 15:23:30|4522|4516|4523|4517|4523|4517|4522|4516|10
1737645820000|2025-01-23 15:23:40|4523.2|4517.2|4519.2|4513.2|4523.2|4517.2|4519.2|4513.2|16
1737645830000|2025-01-23 15:23:50|4519.5|4513.5|4520.2|4514.2|4521.2|4515.2|4519.5|4513.5|23
1737645840000|2025-01-23 15:24:00|4519.2|4513.2|4521.2|4515.2|4521.2|4515.2|4518.8|4512.8|21
1737645850000|2025-01-23 15:24:10|4521|4515|4520.2|4514.2|4521|4515|4520.2|4514.2|6
1737645870000|2025-01-23 15:24:30|4520.8|4514.8|4521.2|4515.2|4521.2|4515.2|4520.8|4514.8|10
1737645880000|2025-01-23 15:24:40|4521|4515|4520.9|4514.9|4521.2|4515.2|4520.4|4514.4|28
1737645890000|2025-01-23 15:24:50|4520.2|4514.2|4520.4|4514.4|4520.7|4514.7|4519.4|4513.4|11
1737645900000|2025-01-23 15:25:00|4520.2|4514.2|4521.2|4515.2|4522.4|4516.4|4519.2|4513.2|21
1737645910000|2025-01-23 15:25:10|4520.7|4514.7|4521.2|4515.2|4521.2|4515.2|4520.7|4514.7|6
1737645920000|2025-01-23 15:25:20|4522.4|4516.4|4522.2|4516.2|4522.7|4516.7|4522|4516|6
1737645930000|2025-01-23 15:25:30|4522.4|4516.4|4523.2|4517.2|4523.2|4517.2|4522.2|4516.2|2
1737645940000|2025-01-23 15:25:40|4523.5|4517.5|4524.4|4518.4|4524.4|4518.4|4523.2|4517.2|9
1737645950000|2025-01-23 15:25:50|4524.2|4518.2|4522.4|4516.4|4524.2|4518.2|4522.4|4516.4|11
1737645960000|2025-01-23 15:26:00|4522.2|4516.2|4523.2|4517.2|4523.4|4517.4|4522.2|4516.2|10
1737645970000|2025-01-23 15:26:10|4523.4|4517.4|4526|4520|4526|4520|4523.2|4517.2|27
1737645980000|2025-01-23 15:26:20|4526.2|4520.2|4526|4520|4526.2|4520.2|4526|4520|19
1737645990000|2025-01-23 15:26:30|4526.2|4520.2|4526|4520|4526.2|4520.2|4526|4520|12
1737646000000|2025-01-23 15:26:40|4525.7|4519.7|4522.2|4516.2|4526|4520|4522.2|4516.2|15
1737646010000|2025-01-23 15:26:50|4522.4|4516.4|4517.2|4511.2|4522.4|4516.4|4517.2|4511.2|23
1737646020000|2025-01-23 15:27:00|4516.9|4510.9|4518.4|4512.4|4518.4|4512.4|4516.9|4510.9|20
1737646030000|2025-01-23 15:27:10|4518.7|4512.7|4520.2|4514.2|4521.2|4515.2|4518.4|4512.4|17
1737646040000|2025-01-23 15:27:20|4520.4|4514.4|4520.2|4514.2|4521.2|4515.2|4520.2|4514.2|6
1737646050000|2025-01-23 15:27:30|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|0
1737646060000|2025-01-23 15:27:40|4520.9|4514.9|4524.2|4518.2|4524.2|4518.2|4520.9|4514.9|10
1737646070000|2025-01-23 15:27:50|4523.4|4517.4|4522.4|4516.4|4523.4|4517.4|4522.4|4516.4|7
1737646080000|2025-01-23 15:28:00|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|6
1737646090000|2025-01-23 15:28:10|4523|4517|4524.4|4518.4|4524.4|4518.4|4523|4517|17
1737646100000|2025-01-23 15:28:20|||||||||1
1737646110000|2025-01-23 15:28:30|4523.2|4517.2|4525.2|4519.2|4525.2|4519.2|4523.2|4517.2|12
1737646130000|2025-01-23 15:28:50|4524.7|4518.7|4524|4518|4525|4519|4523|4517|8
1737646140000|2025-01-23 15:29:00|4523.5|4517.5|4524|4518|4524|4518|4523.2|4517.2|7
1737646150000|2025-01-23 15:29:10|4524.5|4518.5|4524.3|4518.3|4525.8|4519.8|4524.3|4518.3|24
1737646160000|2025-01-23 15:29:20|4524|4518|4523|4517|4524.3|4518.3|4523|4517|23
1737646170000|2025-01-23 15:29:30|4522|4516|4523.4|4517.4|4524.2|4518.2|4521.8|4515.8|12
1737646180000|2025-01-23 15:29:40|4522.9|4516.9|4521.7|4515.7|4522.9|4516.9|4521.7|4515.7|6
1737646190000|2025-01-23 15:29:50|4522.2|4516.2|4523.7|4517.7|4523.7|4517.7|4521.4|4515.4|8
1737646200000|2025-01-23 15:30:00|4523.4|4517.4|4522.2|4516.2|4523.4|4517.4|4520.2|4514.2|511
1737646210000|2025-01-23 15:30:10|4521.9|4515.9|4524.4|4518.4|4524.4|4518.4|4521.7|4515.7|17
1737646220000|2025-01-23 15:30:20|4524.7|4518.7|4524.4|4518.4|4524.9|4518.9|4524.4|4518.4|3
1737646230000|2025-01-23 15:30:30|4523.4|4517.4|4522.4|4516.4|4523.4|4517.4|4522.4|4516.4|17
1737646240000|2025-01-23 15:30:40|4523.4|4517.4|4521.4|4515.4|4523.4|4517.4|4520.2|4514.2|21
1737646250000|2025-01-23 15:30:50|4521.2|4515.2|4521.2|4515.2|4521.4|4515.4|4520.4|4514.4|6
1737646260000|2025-01-23 15:31:00|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4520.2|4514.2|19
1737646270000|2025-01-23 15:31:10|4520.2|4514.2|4520.2|4514.2|4521.2|4515.2|4520.2|4514.2|8
1737646280000|2025-01-23 15:31:20|4520.4|4514.4|4520.2|4514.2|4520.4|4514.4|4520.2|4514.2|1
1737646290000|2025-01-23 15:31:30|4520.4|4514.4|4520.4|4514.4|4521.7|4515.7|4520.2|4514.2|18
1737646300000|2025-01-23 15:31:40|4520.2|4514.2|4520.4|4514.4|4520.4|4514.4|4519.2|4513.2|7
1737646310000|2025-01-23 15:31:50|4520.2|4514.2|4521.2|4515.2|4521.2|4515.2|4520.2|4514.2|7
1737646320000|2025-01-23 15:32:00|||||||||2
1737646330000|2025-01-23 15:32:10|4523.2|4517.2|4523.4|4517.4|4523.7|4517.7|4523.2|4517.2|7
1737646340000|2025-01-23 15:32:20|4523.7|4517.7|4525.2|4519.2|4525.2|4519.2|4523.7|4517.7|7
1737646350000|2025-01-23 15:32:30|4526.4|4520.4|4527.9|4521.9|4528.2|4522.2|4526.4|4520.4|13
1737646360000|2025-01-23 15:32:40|4527.7|4521.7|4527.7|4521.7|4527.7|4521.7|4526.2|4520.2|11
1737646370000|2025-01-23 15:32:50|4527.9|4521.9|4523.7|4517.7|4528.2|4522.2|4523.7|4517.7|33
1737646380000|2025-01-23 15:33:00|4523.4|4517.4|4523.4|4517.4|4524.4|4518.4|4523.4|4517.4|10
1737646390000|2025-01-23 15:33:10|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.4|4517.4|3
1737646400000|2025-01-23 15:33:20|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|1
1737646410000|2025-01-23 15:33:30|4524.2|4518.2|4523.4|4517.4|4524.7|4518.7|4523.2|4517.2|6
1737646420000|2025-01-23 15:33:40|4523.2|4517.2|4521.4|4515.4|4523.2|4517.2|4521.4|4515.4|4
1737646430000|2025-01-23 15:33:50|4521.2|4515.2|4521.2|4515.2|4521.4|4515.4|4520.2|4514.2|7
1737646440000|2025-01-23 15:34:00|4521.4|4515.4|4521.4|4515.4|4522|4516|4520.4|4514.4|14
1737646450000|2025-01-23 15:34:10|4522.4|4516.4|4523.2|4517.2|4523.4|4517.4|4522.4|4516.4|9
1737646460000|2025-01-23 15:34:20|4523.4|4517.4|4523.7|4517.7|4524.2|4518.2|4523.2|4517.2|17
1737646470000|2025-01-23 15:34:30|4524|4518|4521.2|4515.2|4524.4|4518.4|4520.9|4514.9|14
1737646480000|2025-01-23 15:34:40|4521.4|4515.4|4520.7|4514.7|4521.4|4515.4|4520.2|4514.2|5
1737646490000|2025-01-23 15:34:50|4521.2|4515.2|4521.9|4515.9|4521.9|4515.9|4521.2|4515.2|14
1737646500000|2025-01-23 15:35:00|4521.4|4515.4|4522.2|4516.2|4522.2|4516.2|4521.4|4515.4|14
1737646510000|2025-01-23 15:35:10|4524.2|4518.2|4524.2|4518.2|4524.4|4518.4|4524.2|4518.2|17
1737646520000|2025-01-23 15:35:20|4523.2|4517.2|4520.2|4514.2|4523.4|4517.4|4520.2|4514.2|25
1737646530000|2025-01-23 15:35:30|4520.4|4514.4|4527.2|4521.2|4528|4522|4520.2|4514.2|31
1737646540000|2025-01-23 15:35:40|4527.7|4521.7|4528|4522|4528.2|4522.2|4527.7|4521.7|4
1737646550000|2025-01-23 15:35:50|4528.2|4522.2|4528.2|4522.2|4529|4523|4528|4522|40
1737646560000|2025-01-23 15:36:00|4528|4522|4526|4520|4528.7|4522.7|4526|4520|10
1737646570000|2025-01-23 15:36:10|4526.7|4520.7|4527|4521|4527.2|4521.2|4526.7|4520.7|2
1737646580000|2025-01-23 15:36:20|4526.2|4520.2|4526|4520|4526.2|4520.2|4526|4520|6
1737646590000|2025-01-23 15:36:30|4527|4521|4525|4519|4527|4521|4525|4519|19
1737646600000|2025-01-23 15:36:40|4522.7|4516.7|4520.4|4514.4|4522.9|4516.9|4520.4|4514.4|31
1737646610000|2025-01-23 15:36:50|4520.2|4514.2|4518.2|4512.2|4520.2|4514.2|4518.2|4512.2|18
1737646620000|2025-01-23 15:37:00|4517.4|4511.4|4518.2|4512.2|4518.2|4512.2|4517.4|4511.4|35
1737646630000|2025-01-23 15:37:10|4517.7|4511.7|4517.2|4511.2|4517.7|4511.7|4517.2|4511.2|13
1737646640000|2025-01-23 15:37:20|4516.7|4510.7|4515.2|4509.2|4516.7|4510.7|4515.2|4509.2|17
1737646650000|2025-01-23 15:37:30|4516.4|4510.4|4516.7|4510.7|4517.4|4511.4|4516.2|4510.2|35
1737646660000|2025-01-23 15:37:40|4517.2|4511.2|4518.2|4512.2|4518.2|4512.2|4517.2|4511.2|10
1737646670000|2025-01-23 15:37:50|4518|4512|4515.2|4509.2|4518|4512|4514.7|4508.7|15
1737646680000|2025-01-23 15:38:00|4514.2|4508.2|4518.2|4512.2|4518.2|4512.2|4514.2|4508.2|16
1737646690000|2025-01-23 15:38:10|4518.5|4512.5|4519.2|4513.2|4520|4514|4518.2|4512.2|16
1737646700000|2025-01-23 15:38:20|4518.7|4512.7|4518|4512|4518.7|4512.7|4518|4512|3
1737646710000|2025-01-23 15:38:30|4517.7|4511.7|4517|4511|4517.7|4511.7|4517|4511|3
1737646720000|2025-01-23 15:38:40|4516.8|4510.8|4516.2|4510.2|4516.8|4510.8|4516.2|4510.2|5
1737646730000|2025-01-23 15:38:50|4515.9|4509.9|4515|4509|4516|4510|4515|4509|0
1737646740000|2025-01-23 15:39:00|4514.2|4508.2|4516.5|4510.5|4517|4511|4514.2|4508.2|14
1737646750000|2025-01-23 15:39:10|4516.7|4510.7|4516.2|4510.2|4516.7|4510.7|4516|4510|1
1737646760000|2025-01-23 15:39:20|4516|4510|4515.7|4509.7|4517.2|4511.2|4515.7|4509.7|18
1737646770000|2025-01-23 15:39:30|4514.7|4508.7|4514.4|4508.4|4514.7|4508.7|4514.2|4508.2|5
1737646780000|2025-01-23 15:39:40|4514.2|4508.2|4513.4|4507.4|4514.4|4508.4|4513.2|4507.2|11
1737646790000|2025-01-23 15:39:50|4513.7|4507.7|4516.4|4510.4|4516.4|4510.4|4513.7|4507.7|21
1737646800000|2025-01-23 15:40:00|4516.2|4510.2|4519.2|4513.2|4519.2|4513.2|4516.2|4510.2|18
1737646810000|2025-01-23 15:40:10|4518.9|4512.9|4522.4|4516.4|4522.7|4516.7|4518.7|4512.7|26
1737646820000|2025-01-23 15:40:20|4522.7|4516.7|4526|4520|4526|4520|4522.4|4516.4|41
1737646830000|2025-01-23 15:40:30|4525|4519|4526.5|4520.5|4527|4521|4524.7|4518.7|23
1737646840000|2025-01-23 15:40:40|4527|4521|4526.7|4520.7|4527.3|4521.3|4526|4520|22
1737646850000|2025-01-23 15:40:50|4526.5|4520.5|4524|4518|4526.5|4520.5|4524|4518|14
1737646860000|2025-01-23 15:41:00|4524.3|4518.3|4526|4520|4526|4520|4524|4518|8
1737646870000|2025-01-23 15:41:10|4527|4521|4527|4521|4527.8|4521.8|4526.7|4520.7|14
1737646880000|2025-01-23 15:41:20|4527.3|4521.3|4527|4521|4527.3|4521.3|4527|4521|1
1737646890000|2025-01-23 15:41:30|4527.2|4521.2|4527.3|4521.3|4528|4522|4526.8|4520.8|8
1737646900000|2025-01-23 15:41:40|4527.8|4521.8|4526.3|4520.3|4528|4522|4526.3|4520.3|3
1737646910000|2025-01-23 15:41:50|4526|4520|4525.3|4519.3|4526|4520|4524.5|4518.5|15
1737646920000|2025-01-23 15:42:00|4525.5|4519.5|4525|4519|4526|4520|4524|4518|15
1737646930000|2025-01-23 15:42:10|4525.8|4519.8|4524.8|4518.8|4526|4520|4524.8|4518.8|11
1737646940000|2025-01-23 15:42:20|4525|4519|4525.3|4519.3|4525.3|4519.3|4524.8|4518.8|4
1737646950000|2025-01-23 15:42:30|4525|4519|4524|4518|4525|4519|4523.2|4517.2|10
1737646960000|2025-01-23 15:42:40|4523.8|4517.8|4523|4517|4524|4518|4522.8|4516.8|3
1737646970000|2025-01-23 15:42:50|4522.8|4516.8|4521.7|4515.7|4522.8|4516.8|4520.8|4514.8|15
1737646980000|2025-01-23 15:43:00|4521.2|4515.2|4520.7|4514.7|4523.2|4517.2|4520.7|4514.7|31
1737646990000|2025-01-23 15:43:10|4521|4515|4519.2|4513.2|4524|4518|4519|4513|33
1737647000000|2025-01-23 15:43:20|4519.4|4513.4|4521.7|4515.7|4522|4516|4519.4|4513.4|6
1737647010000|2025-01-23 15:43:30|4521.2|4515.2|4521.4|4515.4|4521.4|4515.4|4521.2|4515.2|0
1737647020000|2025-01-23 15:43:40|4521.7|4515.7|4517.2|4511.2|4521.7|4515.7|4517.2|4511.2|33
1737647030000|2025-01-23 15:43:50|4516.2|4510.2|4516.2|4510.2|4516.2|4510.2|4515.2|4509.2|19
1737647040000|2025-01-23 15:44:00|4518.2|4512.2|4521|4515|4522|4516|4518.2|4512.2|47
1737647050000|2025-01-23 15:44:10|4520.8|4514.8|4520|4514|4521|4515|4520|4514|3
1737647060000|2025-01-23 15:44:20|4520.3|4514.3|4524|4518|4525|4519|4520.3|4514.3|13
1737647070000|2025-01-23 15:44:30|4525|4519|4525.8|4519.8|4526|4520|4525|4519|10
1737647080000|2025-01-23 15:44:40|4526|4520|4530|4524|4530|4524|4526|4520|34
1737647090000|2025-01-23 15:44:50|4529.7|4523.7|4531.3|4525.3|4532|4526|4529.7|4523.7|29
1737647100000|2025-01-23 15:45:00|4531|4525|4529.3|4523.3|4531.3|4525.3|4529.3|4523.3|6
1737647110000|2025-01-23 15:45:10|4530.3|4524.3|4529.8|4523.8|4531|4525|4529.8|4523.8|8
1737647120000|2025-01-23 15:45:20|4530|4524|4529.8|4523.8|4531|4525|4529.8|4523.8|35
1737647130000|2025-01-23 15:45:30|4530|4524|4530|4524|4530.5|4524.5|4530|4524|21
1737647140000|2025-01-23 15:45:40|4530.2|4524.2|4529|4523|4530.2|4524.2|4528.8|4522.8|13
1737647150000|2025-01-23 15:45:50|4528.8|4522.8|4529|4523|4530|4524|4528.8|4522.8|11
1737647160000|2025-01-23 15:46:00|4530|4524|4530|4524|4530|4524|4530|4524|5
1737647170000|2025-01-23 15:46:10|4530.8|4524.8|4531|4525|4531|4525|4530.8|4524.8|3
1737647180000|2025-01-23 15:46:20|4530.8|4524.8|4531|4525|4531|4525|4530.3|4524.3|10
1737647190000|2025-01-23 15:46:30|4531.2|4525.2|4531|4525|4531.2|4525.2|4531|4525|1
1737647200000|2025-01-23 15:46:40|4530.8|4524.8|4530.5|4524.5|4531|4525|4529.5|4523.5|11
1737647210000|2025-01-23 15:46:50|4531|4525|4531|4525|4531|4525|4530.8|4524.8|2
1737647220000|2025-01-23 15:47:00|4531.2|4525.2|4532|4526|4532|4526|4531.2|4525.2|5
1737647230000|2025-01-23 15:47:10|4532.5|4526.5|4531|4525|4533|4527|4530|4524|40
1737647240000|2025-01-23 15:47:20|4530.7|4524.7|4531.8|4525.8|4531.8|4525.8|4530.7|4524.7|7
1737647250000|2025-01-23 15:47:30|4532|4526|4533|4527|4533.5|4527.5|4532|4526|2
1737647260000|2025-01-23 15:47:40|4533.2|4527.2|4533|4527|4533.2|4527.2|4532.8|4526.8|15
1737647270000|2025-01-23 15:47:50|4533.2|4527.2|4533|4527|4533.8|4527.8|4533|4527|9
1737647280000|2025-01-23 15:48:00|4533.3|4527.3|4533|4527|4533.8|4527.8|4533|4527|9
1737647290000|2025-01-23 15:48:10|4533.2|4527.2|4537.3|4531.3|4537.8|4531.8|4533.2|4527.2|47
1737647300000|2025-01-23 15:48:20|4537.5|4531.5|4536|4530|4537.8|4531.8|4535.8|4529.8|21
1737647310000|2025-01-23 15:48:30|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|4536.3|4530.3|6
1737647320000|2025-01-23 15:48:40|4536|4530|4536.5|4530.5|4537.5|4531.5|4535.5|4529.5|40
1737647330000|2025-01-23 15:48:50|4536.8|4530.8|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|6
1737647340000|2025-01-23 15:49:00|4537|4531|4537.5|4531.5|4538.3|4532.3|4536.5|4530.5|10
1737647350000|2025-01-23 15:49:10|4537.8|4531.8|4536.3|4530.3|4537.8|4531.8|4536.3|4530.3|28
1737647360000|2025-01-23 15:49:20|4535.5|4529.5|4534.5|4528.5|4536.3|4530.3|4534.5|4528.5|18
1737647370000|2025-01-23 15:49:30|4533.5|4527.5|4534.3|4528.3|4534.8|4528.8|4533.5|4527.5|22
1737647380000|2025-01-23 15:49:40|4534|4528|4534.5|4528.5|4535.5|4529.5|4533.8|4527.8|19
1737647390000|2025-01-23 15:49:50|4534.8|4528.8|4535.8|4529.8|4535.8|4529.8|4534.8|4528.8|24
1737647400000|2025-01-23 15:50:00|4535.6|4529.6|4535.3|4529.3|4536.3|4530.3|4535.3|4529.3|12
1737647410000|2025-01-23 15:50:10|4534.5|4528.5|4533.3|4527.3|4535.3|4529.3|4533.3|4527.3|36
1737647420000|2025-01-23 15:50:20|4532.3|4526.3|4531.5|4525.5|4532.3|4526.3|4530.8|4524.8|38
1737647430000|2025-01-23 15:50:30|4531.3|4525.3|4530.8|4524.8|4531.5|4525.5|4530.8|4524.8|23
1737647440000|2025-01-23 15:50:40|4530.5|4524.5|4529.5|4523.5|4530.8|4524.8|4529.1|4523.1|29
1737647450000|2025-01-23 15:50:50|4528.8|4522.8|4529.5|4523.5|4529.5|4523.5|4528|4522|8
1737647460000|2025-01-23 15:51:00|4529.8|4523.8|4531.3|4525.3|4531.8|4525.8|4529.8|4523.8|10
1737647470000|2025-01-23 15:51:10|4531|4525|4530.3|4524.3|4531.5|4525.5|4530.3|4524.3|5
1737647480000|2025-01-23 15:51:20|4530.5|4524.5|4530.5|4524.5|4531|4525|4530.5|4524.5|9
1737647490000|2025-01-23 15:51:30|4530.8|4524.8|4529.5|4523.5|4530.8|4524.8|4529.5|4523.5|9
1737647500000|2025-01-23 15:51:40|4528.5|4522.5|4528.3|4522.3|4528.5|4522.5|4527.3|4521.3|12
1737647510000|2025-01-23 15:51:50|4528|4522|4526.5|4520.5|4528.5|4522.5|4526|4520|15
1737647520000|2025-01-23 15:52:00|4527|4521|4525.5|4519.5|4527.3|4521.3|4525.5|4519.5|13
1737647530000|2025-01-23 15:52:10|4526.3|4520.3|4526.5|4520.5|4526.5|4520.5|4523|4517|21
1737647540000|2025-01-23 15:52:20|4526.8|4520.8|4527.5|4521.5|4527.5|4521.5|4526.8|4520.8|6
1737647550000|2025-01-23 15:52:30|4527.3|4521.3|4525.5|4519.5|4527.3|4521.3|4524.5|4518.5|16
1737647560000|2025-01-23 15:52:40|4524.5|4518.5|4525.8|4519.8|4526.5|4520.5|4524.5|4518.5|17
1737647570000|2025-01-23 15:52:50|4525.5|4519.5|4527|4521|4527.5|4521.5|4525.5|4519.5|10
1737647580000|2025-01-23 15:53:00|4527.5|4521.5|4526.5|4520.5|4527.5|4521.5|4526.5|4520.5|4
1737647590000|2025-01-23 15:53:10|4527|4521|4527.5|4521.5|4527.5|4521.5|4526.5|4520.5|5
1737647600000|2025-01-23 15:53:20|4527.8|4521.8|4527.8|4521.8|4528.5|4522.5|4527.8|4521.8|11
1737647610000|2025-01-23 15:53:30|4528|4522|4529.8|4523.8|4529.8|4523.8|4527.8|4521.8|14
1737647620000|2025-01-23 15:53:40|4528.5|4522.5|4528.3|4522.3|4528.5|4522.5|4528.3|4522.3|7
1737647630000|2025-01-23 15:53:50|4527.8|4521.8|4527.5|4521.5|4527.8|4521.8|4527.3|4521.3|9
1737647640000|2025-01-23 15:54:00|4528.8|4522.8|4529.5|4523.5|4529.5|4523.5|4528.5|4522.5|12
1737647650000|2025-01-23 15:54:10|4529.3|4523.3|4529.8|4523.8|4530.3|4524.3|4528.5|4522.5|10
1737647660000|2025-01-23 15:54:20|4530.3|4524.3|4530.3|4524.3|4530.5|4524.5|4529.5|4523.5|9
1737647670000|2025-01-23 15:54:30|4530.5|4524.5|4530.5|4524.5|4531.5|4525.5|4530.5|4524.5|14
1737647680000|2025-01-23 15:54:40|4530.8|4524.8|4531.3|4525.3|4531.3|4525.3|4530.8|4524.8|4
1737647690000|2025-01-23 15:54:50|4532.8|4526.8|4532.3|4526.3|4533.3|4527.3|4532.3|4526.3|16
1737647700000|2025-01-23 15:55:00|4532.5|4526.5|4532.3|4526.3|4532.5|4526.5|4532.3|4526.3|2
1737647710000|2025-01-23 15:55:10|4533.3|4527.3|4534.3|4528.3|4534.3|4528.3|4533.3|4527.3|23
1737647720000|2025-01-23 15:55:20|4534|4528|4531.5|4525.5|4534|4528|4531.5|4525.5|38
1737647730000|2025-01-23 15:55:30|4531.3|4525.3|4529.8|4523.8|4532|4526|4529.5|4523.5|41
1737647740000|2025-01-23 15:55:40|4530|4524|4532.5|4526.5|4532.8|4526.8|4529.3|4523.3|62
1737647750000|2025-01-23 15:55:50|4532.8|4526.8|4534.3|4528.3|4534.3|4528.3|4532.5|4526.5|28
1737647760000|2025-01-23 15:56:00|4534.5|4528.5|4531|4525|4535.3|4529.3|4531|4525|20
1737647770000|2025-01-23 15:56:10|4531.3|4525.3|4530.8|4524.8|4532|4526|4530.3|4524.3|12
1737647780000|2025-01-23 15:56:20|4531.5|4525.5|4531.8|4525.8|4532.3|4526.3|4531.3|4525.3|4
1737647790000|2025-01-23 15:56:30|4532.3|4526.3|4532.5|4526.5|4532.5|4526.5|4531.8|4525.8|1
1737647800000|2025-01-23 15:56:40|4532.8|4526.8|4533.8|4527.8|4534.1|4528.1|4532.5|4526.5|19
1737647810000|2025-01-23 15:56:50|4533.5|4527.5|4531.8|4525.8|4533.5|4527.5|4531.8|4525.8|23
1737647820000|2025-01-23 15:57:00|4532|4526|4532.5|4526.5|4533.3|4527.3|4531.8|4525.8|21
1737647830000|2025-01-23 15:57:10|4532.3|4526.3|4531.3|4525.3|4532.5|4526.5|4531.3|4525.3|5
1737647840000|2025-01-23 15:57:20|4531.5|4525.5|4531.3|4525.3|4532.5|4526.5|4530.8|4524.8|4
1737647850000|2025-01-23 15:57:30|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|41
1737647860000|2025-01-23 15:57:40|4532.8|4526.8|4532.3|4526.3|4533|4527|4532.3|4526.3|0
1737647870000|2025-01-23 15:57:50|4532|4526|4533.1|4527.1|4533.1|4527.1|4531.8|4525.8|14
1737647880000|2025-01-23 15:58:00|4533.5|4527.5|4534.8|4528.8|4535.3|4529.3|4533.5|4527.5|25
1737647890000|2025-01-23 15:58:10|4535|4529|4533.5|4527.5|4535|4529|4533.5|4527.5|17
1737647900000|2025-01-23 15:58:20|4534.3|4528.3|4534.5|4528.5|4535.5|4529.5|4534.3|4528.3|17
1737647910000|2025-01-23 15:58:30|4535.5|4529.5|4534.5|4528.5|4535.8|4529.8|4534.5|4528.5|24
1737647920000|2025-01-23 15:58:40|4533.5|4527.5|4533|4527|4533.5|4527.5|4533|4527|7
1737647930000|2025-01-23 15:58:50|4533.5|4527.5|4532.5|4526.5|4533.5|4527.5|4532|4526|22
1737647940000|2025-01-23 15:59:00|4532.8|4526.8|4533|4527|4533.5|4527.5|4532.5|4526.5|12
1737647950000|2025-01-23 15:59:10|4532.8|4526.8|4534.3|4528.3|4534.3|4528.3|4532.3|4526.3|7
1737647960000|2025-01-23 15:59:20|4534|4528|4533.3|4527.3|4534|4528|4533.3|4527.3|3
1737647970000|2025-01-23 15:59:30|4533.5|4527.5|4533|4527|4534.6|4528.6|4533|4527|15
1737647980000|2025-01-23 15:59:40|4533.1|4527.1|4532.6|4526.6|4533.1|4527.1|4532.6|4526.6|15
1737647990000|2025-01-23 15:59:50|4532.8|4526.8|4532.8|4526.8|4533.6|4527.6|4532.8|4526.8|11
1737648000000|2025-01-23 16:00:00|4532.6|4526.6|4529.3|4523.3|4532.6|4526.6|4528.8|4522.8|27
1737648010000|2025-01-23 16:00:10|4529.1|4523.1|4526.3|4520.3|4529.1|4523.1|4526.3|4520.3|19
1737648020000|2025-01-23 16:00:20|4525.8|4519.8|4526.6|4520.6|4527.6|4521.6|4525.8|4519.8|9
1737648030000|2025-01-23 16:00:30|4527.1|4521.1|4528.8|4522.8|4528.8|4522.8|4526.6|4520.6|15
1737648040000|2025-01-23 16:00:40|4529.1|4523.1|4527.6|4521.6|4529.6|4523.6|4527.6|4521.6|9
1737648050000|2025-01-23 16:00:50|4527.3|4521.3|4526.3|4520.3|4527.3|4521.3|4526.3|4520.3|9
1737648060000|2025-01-23 16:01:00|4526.6|4520.6|4530.6|4524.6|4531.1|4525.1|4526.6|4520.6|30
1737648070000|2025-01-23 16:01:10|4530.8|4524.8|4533.3|4527.3|4533.3|4527.3|4530.8|4524.8|8
1737648080000|2025-01-23 16:01:20|4532.8|4526.8|4532.6|4526.6|4533.3|4527.3|4532.3|4526.3|11
1737648090000|2025-01-23 16:01:30|4532.3|4526.3|4532.3|4526.3|4532.6|4526.6|4532.1|4526.1|2
1737648100000|2025-01-23 16:01:40|4532.6|4526.6|4532.6|4526.6|4532.8|4526.8|4532.3|4526.3|6
1737648110000|2025-01-23 16:01:50|4532.8|4526.8|4532.6|4526.6|4532.8|4526.8|4532.3|4526.3|2
1737648120000|2025-01-23 16:02:00|4532.3|4526.3|4533.6|4527.6|4534.6|4528.6|4532.3|4526.3|30
1737648130000|2025-01-23 16:02:10|4532.8|4526.8|4533.3|4527.3|4533.6|4527.6|4532.6|4526.6|7
1737648140000|2025-01-23 16:02:20|4533.6|4527.6|4532.6|4526.6|4533.6|4527.6|4532.6|4526.6|2
1737648150000|2025-01-23 16:02:30|4533.3|4527.3|4532.6|4526.6|4533.6|4527.6|4532.6|4526.6|28
1737648160000|2025-01-23 16:02:40|4533.1|4527.1|4533.3|4527.3|4533.6|4527.6|4532.6|4526.6|20
1737648170000|2025-01-23 16:02:50|4533.6|4527.6|4535.8|4529.8|4535.8|4529.8|4533.3|4527.3|22
1737648180000|2025-01-23 16:03:00|4535.6|4529.6|4536.6|4530.6|4536.6|4530.6|4535.6|4529.6|9
1737648190000|2025-01-23 16:03:10|4537.1|4531.1|4537.3|4531.3|4537.8|4531.8|4537.1|4531.1|15
1737648200000|2025-01-23 16:03:20|4537.8|4531.8|4538.6|4532.6|4540.1|4534.1|4537.8|4531.8|79
1737648210000|2025-01-23 16:03:30|4538.3|4532.3|4537.1|4531.1|4538.3|4532.3|4536.8|4530.8|15
1737648220000|2025-01-23 16:03:40|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|2
1737648230000|2025-01-23 16:03:50|4536.8|4530.8|4537.3|4531.3|4537.3|4531.3|4536.3|4530.3|7
1737648240000|2025-01-23 16:04:00|4537.6|4531.6|4537.6|4531.6|4538.3|4532.3|4537.6|4531.6|8
1737648250000|2025-01-23 16:04:10|4536.6|4530.6|4536.6|4530.6|4538.3|4532.3|4536.6|4530.6|19
1737648260000|2025-01-23 16:04:20|4537.3|4531.3|4538.3|4532.3|4538.8|4532.8|4537.3|4531.3|12
1737648270000|2025-01-23 16:04:30|4537.6|4531.6|4538.3|4532.3|4538.3|4532.3|4537.6|4531.6|16
1737648280000|2025-01-23 16:04:40|||||||||1
1737648290000|2025-01-23 16:04:50|4537.8|4531.8|4537.6|4531.6|4538.6|4532.6|4536.6|4530.6|26
1737648300000|2025-01-23 16:05:00|4537.3|4531.3|4537.3|4531.3|4538.3|4532.3|4536.6|4530.6|12
1737648310000|2025-01-23 16:05:10|4538.3|4532.3|4537.6|4531.6|4538.6|4532.6|4537.6|4531.6|18
1737648320000|2025-01-23 16:05:20|4538.1|4532.1|4536.6|4530.6|4538.3|4532.3|4536.6|4530.6|7
1737648330000|2025-01-23 16:05:30|4537.3|4531.3|4536.6|4530.6|4537.3|4531.3|4536.6|4530.6|8
1737648340000|2025-01-23 16:05:40|4536.8|4530.8|4536.6|4530.6|4536.8|4530.8|4536.3|4530.3|8
1737648350000|2025-01-23 16:05:50|4536.8|4530.8|4536.6|4530.6|4537.3|4531.3|4536.3|4530.3|6
1737648360000|2025-01-23 16:06:00|4536.8|4530.8|4537.6|4531.6|4537.6|4531.6|4536.6|4530.6|10
1737648370000|2025-01-23 16:06:10|4537.3|4531.3|4537.6|4531.6|4537.6|4531.6|4537.1|4531.1|1
1737648380000|2025-01-23 16:06:20|4538.3|4532.3|4538.6|4532.6|4538.6|4532.6|4538.3|4532.3|2
1737648390000|2025-01-23 16:06:30|4538.3|4532.3|4538.6|4532.6|4538.6|4532.6|4537.6|4531.6|9
1737648400000|2025-01-23 16:06:40|4537.6|4531.6|4538.3|4532.3|4538.6|4532.6|4537.6|4531.6|12
1737648410000|2025-01-23 16:06:50|||||||||1
1737648420000|2025-01-23 16:07:00|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|10
1737648430000|2025-01-23 16:07:10|||||||||2
1737648440000|2025-01-23 16:07:20|4538.8|4532.8|4539.8|4533.8|4539.8|4533.8|4538.6|4532.6|39
1737648450000|2025-01-23 16:07:30|4540.6|4534.6|4542.1|4536.1|4543.9|4537.9|4539.6|4533.6|30
1737648460000|2025-01-23 16:07:40|4542.4|4536.4|4542.4|4536.4|4543.1|4537.1|4541.9|4535.9|25
1737648470000|2025-01-23 16:07:50|4542.1|4536.1|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|6
1737648480000|2025-01-23 16:08:00|4540.9|4534.9|4542.1|4536.1|4542.1|4536.1|4540.9|4534.9|3
1737648490000|2025-01-23 16:08:10|4541.3|4535.3|4542.1|4536.1|4542.1|4536.1|4541.3|4535.3|10
1737648500000|2025-01-23 16:08:20|4540.6|4534.6|4540.9|4534.9|4540.9|4534.9|4540.6|4534.6|12
1737648510000|2025-01-23 16:08:30|4541.1|4535.1|4540.9|4534.9|4541.1|4535.1|4540.9|4534.9|1
1737648520000|2025-01-23 16:08:40|4540.3|4534.3|4541.6|4535.6|4541.6|4535.6|4540.1|4534.1|27
1737648530000|2025-01-23 16:08:50|4541.4|4535.4|4540.9|4534.9|4541.6|4535.6|4540.9|4534.9|11
1737648540000|2025-01-23 16:09:00|4541.1|4535.1|4544.1|4538.1|4544.1|4538.1|4540.9|4534.9|27
1737648550000|2025-01-23 16:09:10|4543.9|4537.9|4543.9|4537.9|4544.1|4538.1|4543.3|4537.3|16
1737648560000|2025-01-23 16:09:20|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.3|4537.3|3
1737648570000|2025-01-23 16:09:30|4544.1|4538.1|4543.9|4537.9|4544.1|4538.1|4543.6|4537.6|16
1737648580000|2025-01-23 16:09:40|4544.1|4538.1|4540.6|4534.6|4544.1|4538.1|4540.6|4534.6|12
1737648590000|2025-01-23 16:09:50|4540.8|4534.8|4540.3|4534.3|4540.8|4534.8|4538.9|4532.9|12
1737648600000|2025-01-23 16:10:00|4540.1|4534.1|4540.9|4534.9|4541.9|4535.9|4540.1|4534.1|21
1737648610000|2025-01-23 16:10:10|4541.1|4535.1|4541.9|4535.9|4542.1|4536.1|4541.1|4535.1|5
1737648620000|2025-01-23 16:10:20|4542.1|4536.1|4541.1|4535.1|4542.1|4536.1|4540.9|4534.9|6
1737648630000|2025-01-23 16:10:30|4541.9|4535.9|4541.6|4535.6|4541.9|4535.9|4541.4|4535.4|12
1737648640000|2025-01-23 16:10:40|4541.9|4535.9|4542.1|4536.1|4542.4|4536.4|4541.9|4535.9|7
1737648650000|2025-01-23 16:10:50|4542.4|4536.4|4544.1|4538.1|4544.3|4538.3|4542.4|4536.4|7
1737648660000|2025-01-23 16:11:00|4543.9|4537.9|4542.9|4536.9|4544.1|4538.1|4542.9|4536.9|25
1737648670000|2025-01-23 16:11:10|4543.3|4537.3|4543.1|4537.1|4543.6|4537.6|4542.3|4536.3|6
1737648680000|2025-01-23 16:11:20|4542.9|4536.9|4541.8|4535.8|4542.9|4536.9|4541.6|4535.6|205
1737648690000|2025-01-23 16:11:30|4542.1|4536.1|4540.1|4534.1|4542.1|4536.1|4539.1|4533.1|6
1737648700000|2025-01-23 16:11:40|4539.6|4533.6|4540.1|4534.1|4540.6|4534.6|4539.1|4533.1|26
1737648710000|2025-01-23 16:11:50|4537.3|4531.3|4539.3|4533.3|4539.3|4533.3|4537.3|4531.3|380
1737648720000|2025-01-23 16:12:00|4539.6|4533.6|4537.1|4531.1|4540.3|4534.3|4536.8|4530.8|26
1737648730000|2025-01-23 16:12:10|4536.8|4530.8|4536.6|4530.6|4536.8|4530.8|4534.6|4528.6|18
1737648740000|2025-01-23 16:12:20|4536.8|4530.8|4537.6|4531.6|4537.8|4531.8|4536.8|4530.8|5
1737648750000|2025-01-23 16:12:30|4538.3|4532.3|4537.6|4531.6|4538.3|4532.3|4536.6|4530.6|15
1737648760000|2025-01-23 16:12:40|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|5
1737648770000|2025-01-23 16:12:50|4537.3|4531.3|4538.3|4532.3|4538.3|4532.3|4535.8|4529.8|5
1737648780000|2025-01-23 16:13:00|4538.6|4532.6|4540.8|4534.8|4540.8|4534.8|4538.6|4532.6|27
1737648790000|2025-01-23 16:13:10|4541.1|4535.1|4536.6|4530.6|4541.3|4535.3|4536.6|4530.6|17
1737648800000|2025-01-23 16:13:20|4535.6|4529.6|4534.8|4528.8|4537.8|4531.8|4532.8|4526.8|23
1737648810000|2025-01-23 16:13:30|4534.6|4528.6|4530.6|4524.6|4534.8|4528.8|4528.1|4522.1|24
1737648820000|2025-01-23 16:13:40|4530.8|4524.8|4526.8|4520.8|4532.1|4526.1|4526.3|4520.3|42
1737648830000|2025-01-23 16:13:50|4526.6|4520.6|4523.3|4517.3|4527.8|4521.8|4523.3|4517.3|47
1737648840000|2025-01-23 16:14:00|4521.6|4515.6|4522.3|4516.3|4522.8|4516.8|4518.6|4512.6|68
1737648850000|2025-01-23 16:14:10|4522.6|4516.6|4526.1|4520.1|4526.6|4520.6|4522.3|4516.3|51
1737648860000|2025-01-23 16:14:20|4525.8|4519.8|4522.6|4516.6|4526.3|4520.3|4522.3|4516.3|38
1737648870000|2025-01-23 16:14:30|4522.3|4516.3|4523.6|4517.6|4524.6|4518.6|4522.3|4516.3|22
1737648880000|2025-01-23 16:14:40|4523.8|4517.8|4518.6|4512.6|4526.1|4520.1|4518.6|4512.6|16
1737648890000|2025-01-23 16:14:50|4518.8|4512.8|4520.8|4514.8|4522.8|4516.8|4518.8|4512.8|31
1737648900000|2025-01-23 16:15:00|4520.6|4514.6|4521.8|4515.8|4521.8|4515.8|4518.6|4512.6|43
1737648910000|2025-01-23 16:15:10|4521.6|4515.6|4521.8|4515.8|4523.3|4517.3|4520.3|4514.3|8
1737648920000|2025-01-23 16:15:20|4522.1|4516.1|4521.6|4515.6|4522.6|4516.6|4521.3|4515.3|18
1737648930000|2025-01-23 16:15:30|4522.1|4516.1|4520.3|4514.3|4522.1|4516.1|4518.6|4512.6|75
1737648940000|2025-01-23 16:15:40|4519.8|4513.8|4521.6|4515.6|4521.6|4515.6|4519.8|4513.8|18
1737648950000|2025-01-23 16:15:50|4520.6|4514.6|4520.8|4514.8|4521.1|4515.1|4520.6|4514.6|6
1737648960000|2025-01-23 16:16:00|4521.3|4515.3|4517.3|4511.3|4521.6|4515.6|4515.8|4509.8|34
1737648970000|2025-01-23 16:16:10|4517.6|4511.6|4516.6|4510.6|4518.6|4512.6|4516.6|4510.6|30
1737648980000|2025-01-23 16:16:20|||||||||63
1737648990000|2025-01-23 16:16:30|4516.1|4510.1|4512.6|4506.6|4516.6|4510.6|4512.6|4506.6|62
1737649000000|2025-01-23 16:16:40|4512.3|4506.3|4513.6|4507.6|4514.8|4508.8|4511.6|4505.6|32
1737649010000|2025-01-23 16:16:50|4513.8|4507.8|4513.3|4507.3|4514.6|4508.6|4512.1|4506.1|8
1737649020000|2025-01-23 16:17:00|4516.1|4510.1|4515.3|4509.3|4516.6|4510.6|4514.6|4508.6|40
1737649030000|2025-01-23 16:17:10|4514.8|4508.8|4514.3|4508.3|4516.6|4510.6|4514.3|4508.3|43
1737649040000|2025-01-23 16:17:20|4514.6|4508.6|4516.6|4510.6|4516.6|4510.6|4514.3|4508.3|5
1737649050000|2025-01-23 16:17:30|4516.3|4510.3|4521.3|4515.3|4521.3|4515.3|4516.3|4510.3|100
1737649060000|2025-01-23 16:17:40|4521.6|4515.6|4522.3|4516.3|4522.7|4516.7|4521.3|4515.3|29
1737649070000|2025-01-23 16:17:50|4523.3|4517.3|4524.3|4518.3|4524.3|4518.3|4523.3|4517.3|6
1737649080000|2025-01-23 16:18:00|4524.8|4518.8|4525.3|4519.3|4525.6|4519.6|4523.3|4517.3|18
1737649090000|2025-01-23 16:18:10|4525.6|4519.6|4525.3|4519.3|4525.6|4519.6|4525.3|4519.3|1
1737649100000|2025-01-23 16:18:20|4525.6|4519.6|4523.3|4517.3|4525.6|4519.6|4523.3|4517.3|19
1737649110000|2025-01-23 16:18:30|4522.8|4516.8|4521.8|4515.8|4522.8|4516.8|4520.6|4514.6|17
1737649120000|2025-01-23 16:18:40|4522.1|4516.1|4520.8|4514.8|4522.6|4516.6|4520.8|4514.8|16
1737649130000|2025-01-23 16:18:50|4520.1|4514.1|4519.1|4513.1|4520.1|4514.1|4518.6|4512.6|4
1737649140000|2025-01-23 16:19:00|4519.3|4513.3|4521.8|4515.8|4522.3|4516.3|4519.3|4513.3|10
1737649150000|2025-01-23 16:19:10|4521.6|4515.6|4522.6|4516.6|4522.6|4516.6|4521.3|4515.3|2
1737649160000|2025-01-23 16:19:20|4522.3|4516.3|4521.3|4515.3|4522.3|4516.3|4521.3|4515.3|4
1737649170000|2025-01-23 16:19:30|4521.6|4515.6|4521.3|4515.3|4521.6|4515.6|4520.8|4514.8|11
1737649180000|2025-01-23 16:19:40|4522.3|4516.3|4520.8|4514.8|4522.3|4516.3|4520.8|4514.8|11
1737649190000|2025-01-23 16:19:50|4521.1|4515.1|4520.1|4514.1|4521.3|4515.3|4519.8|4513.8|6
1737649200000|2025-01-23 16:20:00|4517.1|4511.1|4517.6|4511.6|4517.6|4511.6|4517.1|4511.1|7
1737649210000|2025-01-23 16:20:10|4516.8|4510.8|4516.3|4510.3|4517.6|4511.6|4516.3|4510.3|7
1737649220000|2025-01-23 16:20:20|4516.6|4510.6|4515.3|4509.3|4516.6|4510.6|4515.3|4509.3|20
1737649230000|2025-01-23 16:20:30|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|4514.3|4508.3|18
1737649240000|2025-01-23 16:20:40|4514.8|4508.8|4513.3|4507.3|4515.8|4509.8|4513.3|4507.3|15
1737649250000|2025-01-23 16:20:50|4513.8|4507.8|4512.3|4506.3|4513.8|4507.8|4511.8|4505.8|12
1737649260000|2025-01-23 16:21:00|4511.8|4505.8|4509.1|4503.1|4512.1|4506.1|4508.1|4502.1|14
1737649270000|2025-01-23 16:21:10|4508.8|4502.8|4510.6|4504.6|4510.8|4504.8|4508.6|4502.6|7
1737649280000|2025-01-23 16:21:20|||||||||24
1737649290000|2025-01-23 16:21:30|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.6|4504.6|11
1737649300000|2025-01-23 16:21:40|4511.3|4505.3|4511.6|4505.6|4513.3|4507.3|4511.1|4505.1|22
1737649310000|2025-01-23 16:21:50|4511.1|4505.1|4504.1|4498.1|4511.1|4505.1|4503.8|4497.8|84
1737649320000|2025-01-23 16:22:00|4503.8|4497.8|4504.8|4498.8|4506.6|4500.6|4503.8|4497.8|22
1737649330000|2025-01-23 16:22:10|4505.1|4499.1|4503.6|4497.6|4505.3|4499.3|4503.3|4497.3|28
1737649340000|2025-01-23 16:22:20|4503.8|4497.8|4505.6|4499.6|4505.8|4499.8|4503.6|4497.6|9
1737649350000|2025-01-23 16:22:30|4505.8|4499.8|4506.3|4500.3|4507.8|4501.8|4505.6|4499.6|17
1737649360000|2025-01-23 16:22:40|4506.6|4500.6|4507.6|4501.6|4507.8|4501.8|4506.6|4500.6|5
1737649370000|2025-01-23 16:22:50|4506.6|4500.6|4505.8|4499.8|4506.6|4500.6|4505.6|4499.6|3
1737649380000|2025-01-23 16:23:00|4505.6|4499.6|4503.6|4497.6|4505.6|4499.6|4503.1|4497.1|7
1737649390000|2025-01-23 16:23:10|4504.6|4498.6|4504.6|4498.6|4505.1|4499.1|4503.6|4497.6|6
1737649400000|2025-01-23 16:23:20|4503.8|4497.8|4496|4490|4503.8|4497.8|4492.2|4486.2|84
1737649410000|2025-01-23 16:23:30|4496.8|4490.8|4494.8|4488.8|4496.8|4490.8|4493.5|4487.5|40
1737649420000|2025-01-23 16:23:40|4495|4489|4493|4487|4496|4490|4492.3|4486.3|69
1737649430000|2025-01-23 16:23:50|4493.6|4487.6|4494|4488|4494.2|4488.2|4493.3|4487.3|33
1737649440000|2025-01-23 16:24:00|4494.2|4488.2|4500.3|4494.3|4500.5|4494.5|4493.2|4487.2|29
1737649450000|2025-01-23 16:24:10|4501|4495|4501.3|4495.3|4502.8|4496.8|4499.8|4493.8|22
1737649460000|2025-01-23 16:24:20|4501.6|4495.6|4499.8|4493.8|4503|4497|4499.8|4493.8|18
1737649470000|2025-01-23 16:24:30|4500|4494|4497.5|4491.5|4501|4495|4497.2|4491.2|934
1737649480000|2025-01-23 16:24:40|4500.5|4494.5|4501.5|4495.5|4501.5|4495.5|4500.5|4494.5|13
1737649490000|2025-01-23 16:24:50|4501.2|4495.2|4502.2|4496.2|4502.2|4496.2|4500.5|4494.5|15
1737649500000|2025-01-23 16:25:00|4502|4496|4498.2|4492.2|4502.2|4496.2|4496|4490|27
1737649510000|2025-01-23 16:25:10|4498|4492|4497.2|4491.2|4498.2|4492.2|4497.2|4491.2|8
1737649520000|2025-01-23 16:25:20|4497|4491|4496.2|4490.2|4497.2|4491.2|4496.2|4490.2|7
1737649530000|2025-01-23 16:25:30|4496.5|4490.5|4497.2|4491.2|4497.7|4491.7|4496.2|4490.2|11
1737649540000|2025-01-23 16:25:40|4497|4491|4497.5|4491.5|4498.5|4492.5|4497|4491|16
1737649550000|2025-01-23 16:25:50|4497|4491|4496.5|4490.5|4497.5|4491.5|4496.5|4490.5|5
1737649560000|2025-01-23 16:26:00|4495.5|4489.5|4495.7|4489.7|4496.5|4490.5|4494.7|4488.7|38
1737649570000|2025-01-23 16:26:10|4496.2|4490.2|4494.5|4488.5|4496.5|4490.5|4494.5|4488.5|13
1737649580000|2025-01-23 16:26:20|4493.6|4487.6|4493.2|4487.2|4493.6|4487.6|4492.7|4486.7|65
1737649590000|2025-01-23 16:26:30|4493|4487|4492.7|4486.7|4493.5|4487.5|4492.7|4486.7|11
1737649600000|2025-01-23 16:26:40|4492.9|4486.9|4494.2|4488.2|4494.5|4488.5|4492.9|4486.9|9
1737649610000|2025-01-23 16:26:50|4495|4489|4496.2|4490.2|4496.2|4490.2|4494.5|4488.5|6
1737649620000|2025-01-23 16:27:00|4496|4490|4496.5|4490.5|4497|4491|4495.5|4489.5|13
1737649630000|2025-01-23 16:27:10|4496.2|4490.2|4497.7|4491.7|4498|4492|4495.5|4489.5|27
1737649640000|2025-01-23 16:27:20|4497.5|4491.5|4504|4498|4504|4498|4497.5|4491.5|25
1737649650000|2025-01-23 16:27:30|4504.2|4498.2|4503.2|4497.2|4504.7|4498.7|4502.2|4496.2|26
1737649660000|2025-01-23 16:27:40|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|1
1737649670000|2025-01-23 16:27:50|4503.2|4497.2|4502.9|4496.9|4503.2|4497.2|4502.9|4496.9|2
1737649680000|2025-01-23 16:28:00|4502.7|4496.7|4504.2|4498.2|4504.5|4498.5|4502.7|4496.7|8
1737649690000|2025-01-23 16:28:10|4504.5|4498.5|4505.5|4499.5|4505.7|4499.7|4504.5|4498.5|15
1737649700000|2025-01-23 16:28:20|4505.2|4499.2|4504.7|4498.7|4505.2|4499.2|4503.5|4497.5|7
1737649710000|2025-01-23 16:28:30|4504.5|4498.5|4503.5|4497.5|4504.7|4498.7|4503.5|4497.5|4
1737649720000|2025-01-23 16:28:40|4503.2|4497.2|4502.5|4496.5|4503.5|4497.5|4502.5|4496.5|6
1737649730000|2025-01-23 16:28:50|4502|4496|4502.2|4496.2|4502.5|4496.5|4501.7|4495.7|1
1737649740000|2025-01-23 16:29:00|4502.5|4496.5|4505.5|4499.5|4506.5|4500.5|4502.5|4496.5|10
1737649750000|2025-01-23 16:29:10|4505.2|4499.2|4507|4501|4508.5|4502.5|4504.5|4498.5|39
1737649760000|2025-01-23 16:29:20|4506.7|4500.7|4506.2|4500.2|4506.7|4500.7|4505.2|4499.2|1
1737649770000|2025-01-23 16:29:30|4506.5|4500.5|4507.5|4501.5|4508.2|4502.2|4506.5|4500.5|6
1737649780000|2025-01-23 16:29:40|4507.7|4501.7|4506.5|4500.5|4508.5|4502.5|4506.5|4500.5|6
1737649790000|2025-01-23 16:29:50|4506|4500|4505.2|4499.2|4506|4500|4504.5|4498.5|12
1737649800000|2025-01-23 16:30:00|4505.7|4499.7|4503.2|4497.2|4506.5|4500.5|4502.5|4496.5|14
1737649810000|2025-01-23 16:30:10|4504|4498|4502.7|4496.7|4504|4498|4501.5|4495.5|13
1737649820000|2025-01-23 16:30:20|4503.5|4497.5|4501.5|4495.5|4503.5|4497.5|4500.5|4494.5|18
1737649830000|2025-01-23 16:30:30|4502.5|4496.5|4505.5|4499.5|4506.5|4500.5|4502.5|4496.5|32
1737649840000|2025-01-23 16:30:40|4505|4499|4502.5|4496.5|4505|4499|4502.5|4496.5|17
1737649850000|2025-01-23 16:30:50|4502.7|4496.7|4502.5|4496.5|4503|4497|4502.5|4496.5|2
1737649860000|2025-01-23 16:31:00|4502.7|4496.7|4503.5|4497.5|4503.5|4497.5|4502.5|4496.5|23
1737649870000|2025-01-23 16:31:10|4504|4498|4508.5|4502.5|4509.5|4503.5|4504|4498|19
1737649880000|2025-01-23 16:31:20|4508.2|4502.2|4510.5|4504.5|4510.5|4504.5|4508.2|4502.2|12
1737649890000|2025-01-23 16:31:30|4510.2|4504.2|4511|4505|4511.7|4505.7|4510.2|4504.2|18
1737649900000|2025-01-23 16:31:40|4513.7|4507.7|4514.7|4508.7|4514.7|4508.7|4513.7|4507.7|64
1737649910000|2025-01-23 16:31:50|4515|4509|4514.7|4508.7|4515|4509|4514.2|4508.2|2
1737649920000|2025-01-23 16:32:00|4514.5|4508.5|4514.7|4508.7|4515.2|4509.2|4514.5|4508.5|2
1737649930000|2025-01-23 16:32:10|4514.5|4508.5|4512.7|4506.7|4514.5|4508.5|4512.2|4506.2|9
1737649940000|2025-01-23 16:32:20|4512.5|4506.5|4509.2|4503.2|4512.5|4506.5|4509.2|4503.2|6
1737649950000|2025-01-23 16:32:30|4509|4503|4508.5|4502.5|4509.5|4503.5|4508.2|4502.2|7
1737649960000|2025-01-23 16:32:40|4509.2|4503.2|4510.5|4504.5|4510.7|4504.7|4508.5|4502.5|8
1737649970000|2025-01-23 16:32:50|4511|4505|4510.5|4504.5|4511.5|4505.5|4507.5|4501.5|12
1737649980000|2025-01-23 16:33:00|4510|4504|4510|4504|4511.5|4505.5|4509.2|4503.2|32
1737649990000|2025-01-23 16:33:10|4509.7|4503.7|4509.5|4503.5|4510.5|4504.5|4509.2|4503.2|1
1737650000000|2025-01-23 16:33:20|4509.2|4503.2|4510.2|4504.2|4510.2|4504.2|4508.5|4502.5|6
1737650010000|2025-01-23 16:33:30|4510|4504|4507.5|4501.5|4510.2|4504.2|4507.5|4501.5|7
1737650020000|2025-01-23 16:33:40|4507.7|4501.7|4506.2|4500.2|4508.2|4502.2|4506.2|4500.2|5
1737650030000|2025-01-23 16:33:50|4505.9|4499.9|4503.5|4497.5|4506.5|4500.5|4503.5|4497.5|6
1737650040000|2025-01-23 16:34:00|4503.7|4497.7|4505.5|4499.5|4505.7|4499.7|4503.7|4497.7|5
1737650050000|2025-01-23 16:34:10|4505.2|4499.2|4505.7|4499.7|4506.2|4500.2|4504.5|4498.5|20
1737650060000|2025-01-23 16:34:20|4505.5|4499.5|4504.5|4498.5|4505.7|4499.7|4504.5|4498.5|5
1737650070000|2025-01-23 16:34:30|4504.2|4498.2|4506.5|4500.5|4506.5|4500.5|4504.2|4498.2|12
1737650080000|2025-01-23 16:34:40|4506.2|4500.2|4505.5|4499.5|4506.2|4500.2|4505.2|4499.2|3
1737650090000|2025-01-23 16:34:50|4505.9|4499.9|4504.5|4498.5|4505.9|4499.9|4504.5|4498.5|6
1737650100000|2025-01-23 16:35:00|4504.7|4498.7|4507.2|4501.2|4507.2|4501.2|4504.7|4498.7|17
1737650110000|2025-01-23 16:35:10|4506.7|4500.7|4506.2|4500.2|4506.7|4500.7|4506.2|4500.2|11
1737650120000|2025-01-23 16:35:20|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.2|4500.2|5
1737650130000|2025-01-23 16:35:30|4506.2|4500.2|4506.2|4500.2|4507.2|4501.2|4506.2|4500.2|9
1737650140000|2025-01-23 16:35:40|4505.5|4499.5|4505.2|4499.2|4506.2|4500.2|4505.2|4499.2|7
1737650150000|2025-01-23 16:35:50|4505.5|4499.5|4503.2|4497.2|4505.5|4499.5|4503.2|4497.2|11
1737650160000|2025-01-23 16:36:00|4503.5|4497.5|4504.2|4498.2|4504.5|4498.5|4503.2|4497.2|10
1737650170000|2025-01-23 16:36:10|4504.5|4498.5|4503.7|4497.7|4505.5|4499.5|4503.7|4497.7|62
1737650180000|2025-01-23 16:36:20|4503.2|4497.2|4501.5|4495.5|4503.7|4497.7|4500.5|4494.5|6
1737650190000|2025-01-23 16:36:30|4501.2|4495.2|4501.5|4495.5|4501.5|4495.5|4500.5|4494.5|2
1737650200000|2025-01-23 16:36:40|4501.2|4495.2|4501|4495|4501.5|4495.5|4500.7|4494.7|3
1737650210000|2025-01-23 16:36:50|4501.2|4495.2|4502.5|4496.5|4502.5|4496.5|4500.7|4494.7|4
1737650220000|2025-01-23 16:37:00|4502.7|4496.7|4497.7|4491.7|4503.5|4497.5|4497.2|4491.2|116
1737650230000|2025-01-23 16:37:10|4498.5|4492.5|4498|4492|4499.2|4493.2|4498|4492|26
1737650240000|2025-01-23 16:37:20|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4497.7|4491.7|2
1737650250000|2025-01-23 16:37:30|4498.4|4492.4|4499.5|4493.5|4500|4494|4498.4|4492.4|8
1737650260000|2025-01-23 16:37:40|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|7
1737650270000|2025-01-23 16:37:50|4498.5|4492.5|4499.5|4493.5|4499.5|4493.5|4498.5|4492.5|3
1737650280000|2025-01-23 16:38:00|4499|4493|4499|4493|4499|4493|4498.2|4492.2|4
1737650290000|2025-01-23 16:38:10|4498.7|4492.7|4499.5|4493.5|4500|4494|4498.5|4492.5|13
1737650300000|2025-01-23 16:38:20|4499.7|4493.7|4501.5|4495.5|4501.5|4495.5|4499.7|4493.7|4
1737650310000|2025-01-23 16:38:30|4499.7|4493.7|4498.7|4492.7|4499.7|4493.7|4497.5|4491.5|51
1737650320000|2025-01-23 16:38:40|4498.5|4492.5|4498.5|4492.5|4499.2|4493.2|4497.2|4491.2|16
1737650330000|2025-01-23 16:38:50|4498.7|4492.7|4499.5|4493.5|4501.2|4495.2|4498.7|4492.7|15
1737650340000|2025-01-23 16:39:00|4499.2|4493.2|4497.5|4491.5|4499.2|4493.2|4495.2|4489.2|64
1737650350000|2025-01-23 16:39:10|4498.5|4492.5|4495.2|4489.2|4498.7|4492.7|4495.2|4489.2|25
1737650360000|2025-01-23 16:39:20|4495|4489|4491.5|4485.5|4495|4489|4491.5|4485.5|7
1737650370000|2025-01-23 16:39:30|4491.7|4485.7|4492.5|4486.5|4492.5|4486.5|4491.5|4485.5|2
1737650380000|2025-01-23 16:39:40|4492.2|4486.2|4493|4487|4493|4487|4491.2|4485.2|9
1737650390000|2025-01-23 16:39:50|4493.2|4487.2|4493.5|4487.5|4493.7|4487.7|4493.2|4487.2|2
1737650400000|2025-01-23 16:40:00|4493.7|4487.7|4491.7|4485.7|4494.2|4488.2|4491|4485|44
1737650410000|2025-01-23 16:40:10|4491.5|4485.5|4491|4485|4492.5|4486.5|4491|4485|16
1737650420000|2025-01-23 16:40:20|4490.7|4484.7|4491.5|4485.5|4491.5|4485.5|4490.2|4484.2|8
1737650430000|2025-01-23 16:40:30|4490.5|4484.5|4491.2|4485.2|4491.5|4485.5|4490.5|4484.5|18
1737650440000|2025-01-23 16:40:40|4491.5|4485.5|4490.5|4484.5|4491.5|4485.5|4490.2|4484.2|5
1737650450000|2025-01-23 16:40:50|4490.2|4484.2|4491.5|4485.5|4492.2|4486.2|4490.2|4484.2|3
1737650460000|2025-01-23 16:41:00|4492|4486|4493.5|4487.5|4493.5|4487.5|4491.5|4485.5|19
1737650470000|2025-01-23 16:41:10|4493.7|4487.7|4492|4486|4494.2|4488.2|4491.2|4485.2|36
1737650480000|2025-01-23 16:41:20|4492.2|4486.2|4491.2|4485.2|4492.5|4486.5|4491.2|4485.2|10
1737650490000|2025-01-23 16:41:30|4490.6|4484.6|4490.5|4484.5|4490.6|4484.6|4489.2|4483.2|21
1737650500000|2025-01-23 16:41:40|4490|4484|4490.5|4484.5|4490.5|4484.5|4490|4484|1
1737650510000|2025-01-23 16:41:50|4490.2|4484.2|4491.5|4485.5|4492.7|4486.7|4490.2|4484.2|19
1737650520000|2025-01-23 16:42:00|4491.7|4485.7|4492.5|4486.5|4492.5|4486.5|4491.5|4485.5|1
1737650530000|2025-01-23 16:42:10|4492.2|4486.2|4493.5|4487.5|4494.2|4488.2|4492.2|4486.2|4
1737650540000|2025-01-23 16:42:20|4493.2|4487.2|4493.5|4487.5|4493.5|4487.5|4493.2|4487.2|2
1737650550000|2025-01-23 16:42:30|4493.2|4487.2|4491.2|4485.2|4494.2|4488.2|4491.2|4485.2|34
1737650560000|2025-01-23 16:42:40|4491.5|4485.5|4491.2|4485.2|4491.5|4485.5|4491.2|4485.2|1
1737650570000|2025-01-23 16:42:50|4491.5|4485.5|4491.5|4485.5|4492.2|4486.2|4491.5|4485.5|8
1737650580000|2025-01-23 16:43:00|4491.2|4485.2|4491.2|4485.2|4491.5|4485.5|4491.2|4485.2|2
1737650590000|2025-01-23 16:43:10|4491.5|4485.5|4493.2|4487.2|4494.2|4488.2|4491.5|4485.5|129
1737650600000|2025-01-23 16:43:20|4493.5|4487.5|4493.7|4487.7|4494.2|4488.2|4493.2|4487.2|5
1737650610000|2025-01-23 16:43:30|4493.2|4487.2|4493.7|4487.7|4493.7|4487.7|4493.2|4487.2|5
1737650620000|2025-01-23 16:43:40|4494.2|4488.2|4496.7|4490.7|4497.7|4491.7|4494.2|4488.2|16
1737650630000|2025-01-23 16:43:50|4496.5|4490.5|4496.2|4490.2|4497.5|4491.5|4496.2|4490.2|8
1737650640000|2025-01-23 16:44:00|4495.7|4489.7|4499.5|4493.5|4499.5|4493.5|4495.7|4489.7|15
1737650650000|2025-01-23 16:44:10|4499.2|4493.2|4499.2|4493.2|4499.5|4493.5|4498.5|4492.5|9
1737650660000|2025-01-23 16:44:20|4499.5|4493.5|4499.5|4493.5|4499.5|4493.5|4498.7|4492.7|10
1737650670000|2025-01-23 16:44:30|4499.2|4493.2|4501.5|4495.5|4501.5|4495.5|4499.2|4493.2|10
1737650680000|2025-01-23 16:44:40|4501.7|4495.7|4502.5|4496.5|4502.5|4496.5|4501.7|4495.7|218
1737650690000|2025-01-23 16:44:50|4502.7|4496.7|4501.5|4495.5|4502.7|4496.7|4501.5|4495.5|1
1737650700000|2025-01-23 16:45:00|4501.2|4495.2|4500.5|4494.5|4501.5|4495.5|4500.5|4494.5|15
1737650710000|2025-01-23 16:45:10|4499.5|4493.5|4498.5|4492.5|4500.5|4494.5|4498.5|4492.5|47
1737650720000|2025-01-23 16:45:20|4498.7|4492.7|4499.5|4493.5|4499.5|4493.5|4498.5|4492.5|7
1737650730000|2025-01-23 16:45:30|4499.2|4493.2|4499.5|4493.5|4499.5|4493.5|4499|4493|5
1737650740000|2025-01-23 16:45:40|4499|4493|4495.2|4489.2|4499|4493|4494.7|4488.7|17
1737650750000|2025-01-23 16:45:50|4495|4489|4495.2|4489.2|4496.2|4490.2|4494.7|4488.7|7
1737650760000|2025-01-23 16:46:00|4495.5|4489.5|4495.2|4489.2|4495.5|4489.5|4494.5|4488.5|18
1737650770000|2025-01-23 16:46:10|4495|4489|4496.7|4490.7|4497.2|4491.2|4494.5|4488.5|5
1737650780000|2025-01-23 16:46:20|4496.5|4490.5|4495.7|4489.7|4496.5|4490.5|4495.2|4489.2|3
1737650790000|2025-01-23 16:46:30|4495.5|4489.5|4495.7|4489.7|4496.2|4490.2|4495.5|4489.5|0
1737650800000|2025-01-23 16:46:40|4495.5|4489.5|4496.5|4490.5|4496.5|4490.5|4495.2|4489.2|2
1737650810000|2025-01-23 16:46:50|4496.2|4490.2|4496.5|4490.5|4497.5|4491.5|4496.2|4490.2|5
1737650820000|2025-01-23 16:47:00|4495.7|4489.7|4499.5|4493.5|4499.5|4493.5|4495.7|4489.7|15
1737650830000|2025-01-23 16:47:10|4500.5|4494.5|4503.2|4497.2|4503.2|4497.2|4500.5|4494.5|23
1737650840000|2025-01-23 16:47:20|4503|4497|4506|4500|4506|4500|4502|4496|35
1737650850000|2025-01-23 16:47:30|4506.5|4500.5|4505.5|4499.5|4507|4501|4505|4499|35
1737650860000|2025-01-23 16:47:40|4505.3|4499.3|4504.3|4498.3|4505.3|4499.3|4503.8|4497.8|7
1737650870000|2025-01-23 16:47:50|4504|4498|4503.8|4497.8|4504|4498|4503|4497|3
1737650880000|2025-01-23 16:48:00|4504.8|4498.8|4504|4498|4505|4499|4503.8|4497.8|5
1737650890000|2025-01-23 16:48:10|4504.3|4498.3|4506|4500|4506|4500|4504.3|4498.3|6
1737650900000|2025-01-23 16:48:20|4505.8|4499.8|4508.3|4502.3|4508.8|4502.8|4505.8|4499.8|19
1737650910000|2025-01-23 16:48:30|4508|4502|4508|4502|4508.3|4502.3|4507.5|4501.5|33
1737650920000|2025-01-23 16:48:40|4507.8|4501.8|4508.8|4502.8|4508.8|4502.8|4506.3|4500.3|14
1737650930000|2025-01-23 16:48:50|4508.3|4502.3|4506.5|4500.5|4508.3|4502.3|4506|4500|7
1737650940000|2025-01-23 16:49:00|4505.3|4499.3|4505|4499|4505.3|4499.3|4505|4499|3
1737650950000|2025-01-23 16:49:10|4504.5|4498.5|4503|4497|4504.5|4498.5|4502.8|4496.8|4
1737650960000|2025-01-23 16:49:20|4503.8|4497.8|4503.8|4497.8|4504.5|4498.5|4503.8|4497.8|26
1737650970000|2025-01-23 16:49:30|4504|4498|4503.8|4497.8|4504|4498|4503.3|4497.3|2
1737650980000|2025-01-23 16:49:40|4504.3|4498.3|4504.8|4498.8|4505.3|4499.3|4504.3|4498.3|4
1737650990000|2025-01-23 16:49:50|4504.5|4498.5|4505.8|4499.8|4505.8|4499.8|4504.3|4498.3|2
1737651000000|2025-01-23 16:50:00|4506|4500|4504.3|4498.3|4506|4500|4504|4498|6
1737651010000|2025-01-23 16:50:10|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.3|4498.3|1
1737651020000|2025-01-23 16:50:20|4504.3|4498.3|4505|4499|4505|4499|4504.3|4498.3|4
1737651030000|2025-01-23 16:50:30|4504.8|4498.8|4505.8|4499.8|4506|4500|4504.8|4498.8|9
1737651040000|2025-01-23 16:50:40|4506|4500|4505.8|4499.8|4506|4500|4505.8|4499.8|1
1737651050000|2025-01-23 16:50:50|4506|4500|4508.8|4502.8|4508.8|4502.8|4505|4499|24
1737651060000|2025-01-23 16:51:00|4509|4503|4508.8|4502.8|4509|4503|4508.3|4502.3|16
1737651070000|2025-01-23 16:51:10|||||||||1
1737651080000|2025-01-23 16:51:20|4509|4503|4510.3|4504.3|4510.3|4504.3|4508.8|4502.8|51
1737651090000|2025-01-23 16:51:30|4510.8|4504.8|4509.8|4503.8|4511.3|4505.3|4509.8|4503.8|15
1737651100000|2025-01-23 16:51:40|4509.3|4503.3|4508.3|4502.3|4509.3|4503.3|4507.8|4501.8|8
1737651110000|2025-01-23 16:51:50|4508|4502|4506.3|4500.3|4508|4502|4506.3|4500.3|17
1737651120000|2025-01-23 16:52:00|4506.6|4500.6|4505.8|4499.8|4507|4501|4505.8|4499.8|2
1737651130000|2025-01-23 16:52:10|4505.5|4499.5|4506.8|4500.8|4506.8|4500.8|4505.3|4499.3|10
1737651140000|2025-01-23 16:52:20|4506.3|4500.3|4507|4501|4507|4501|4506.3|4500.3|5
1737651150000|2025-01-23 16:52:30|4506.8|4500.8|4505|4499|4507|4501|4505|4499|10
1737651160000|2025-01-23 16:52:40|4505.3|4499.3|4507|4501|4507|4501|4505|4499|5
1737651170000|2025-01-23 16:52:50|4506.8|4500.8|4507|4501|4507|4501|4506.8|4500.8|1
1737651180000|2025-01-23 16:53:00|4506.3|4500.3|4505|4499|4506.3|4500.3|4504.8|4498.8|7
1737651190000|2025-01-23 16:53:10|4505.3|4499.3|4506|4500|4506|4500|4505.3|4499.3|2
1737651200000|2025-01-23 16:53:20|4505.8|4499.8|4506|4500|4506.8|4500.8|4505.8|4499.8|5
1737651210000|2025-01-23 16:53:30|4505.8|4499.8|4505.3|4499.3|4505.8|4499.8|4504.8|4498.8|8
1737651220000|2025-01-23 16:53:40|4504.3|4498.3|4503.8|4497.8|4505|4499|4503.3|4497.3|6
1737651230000|2025-01-23 16:53:50|4504.3|4498.3|4505.3|4499.3|4506|4500|4503.5|4497.5|6
1737651240000|2025-01-23 16:54:00|4504.8|4498.8|4504|4498|4505|4499|4504|4498|2
1737651250000|2025-01-23 16:54:10|4504.5|4498.5|4504.3|4498.3|4504.8|4498.8|4504.3|4498.3|3
1737651260000|2025-01-23 16:54:20|4504|4498|4504|4498|4504.3|4498.3|4503.8|4497.8|1
1737651270000|2025-01-23 16:54:30|4504.8|4498.8|4504|4498|4505|4499|4503.3|4497.3|10
1737651280000|2025-01-23 16:54:40|4504.3|4498.3|4505|4499|4505|4499|4504.3|4498.3|7
1737651290000|2025-01-23 16:54:50|4504.8|4498.8|4502.8|4496.8|4504.8|4498.8|4502.8|4496.8|9
1737651300000|2025-01-23 16:55:00|4503|4497|4505|4499|4505|4499|4502.3|4496.3|11
1737651310000|2025-01-23 16:55:10|4504.8|4498.8|4505|4499|4505|4499|4504|4498|7
1737651320000|2025-01-23 16:55:20|4505.8|4499.8|4505.8|4499.8|4506|4500|4505.8|4499.8|4
1737651330000|2025-01-23 16:55:30|4505.3|4499.3|4506|4500|4506|4500|4505.3|4499.3|8
1737651340000|2025-01-23 16:55:40|4505.8|4499.8|4506.8|4500.8|4507|4501|4505.8|4499.8|22
1737651350000|2025-01-23 16:55:50|4506.5|4500.5|4505.8|4499.8|4506.5|4500.5|4505.3|4499.3|17
1737651360000|2025-01-23 16:56:00|4504.8|4498.8|4503.8|4497.8|4504.8|4498.8|4503.8|4497.8|8
1737651370000|2025-01-23 16:56:10|4503|4497|4500.8|4494.8|4503|4497|4500.8|4494.8|15
1737651380000|2025-01-23 16:56:20|4501.3|4495.3|4501.3|4495.3|4501.8|4495.8|4501.3|4495.3|5
1737651390000|2025-01-23 16:56:30|4501.5|4495.5|4500.8|4494.8|4501.8|4495.8|4500.8|4494.8|1
1737651400000|2025-01-23 16:56:40|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|4499.8|4493.8|3
1737651410000|2025-01-23 16:56:50|4499|4493|4499|4493|4499|4493|4498.8|4492.8|4
1737651420000|2025-01-23 16:57:00|4498.8|4492.8|4497|4491|4499|4493|4496.8|4490.8|7
1737651430000|2025-01-23 16:57:10|4498|4492|4498|4492|4498|4492|4497.8|4491.8|6
1737651440000|2025-01-23 16:57:20|4497.8|4491.8|4498|4492|4498|4492|4497|4491|7
1737651450000|2025-01-23 16:57:30|4498.3|4492.3|4499.3|4493.3|4499.8|4493.8|4498|4492|32
1737651460000|2025-01-23 16:57:40|4499.5|4493.5|4500.8|4494.8|4500.8|4494.8|4499.5|4493.5|8
1737651470000|2025-01-23 16:57:50|4501.3|4495.3|4501|4495|4501.3|4495.3|4500.5|4494.5|5
1737651480000|2025-01-23 16:58:00|4501.5|4495.5|4502|4496|4502|4496|4501|4495|7
1737651490000|2025-01-23 16:58:10|4502.8|4496.8|4502.3|4496.3|4503|4497|4502|4496|7
1737651500000|2025-01-23 16:58:20|4502.8|4496.8|4503.3|4497.3|4503.8|4497.8|4502|4496|14
1737651510000|2025-01-23 16:58:30|4503|4497|4505.8|4499.8|4505.8|4499.8|4503|4497|6
1737651520000|2025-01-23 16:58:40|4507.8|4501.8|4508.6|4502.6|4508.8|4502.8|4507.8|4501.8|22
1737651530000|2025-01-23 16:58:50|4508.3|4502.3|4509|4503|4509|4503|4508.3|4502.3|5
1737651540000|2025-01-23 16:59:00|4508.8|4502.8|4510.3|4504.3|4510.3|4504.3|4508.8|4502.8|6
1737651550000|2025-01-23 16:59:10|4509.8|4503.8|4509.8|4503.8|4510.8|4504.8|4509.8|4503.8|3
1737651560000|2025-01-23 16:59:20|4510|4504|4512|4506|4512.3|4506.3|4509.8|4503.8|16
1737651570000|2025-01-23 16:59:30|4511.8|4505.8|4511|4505|4511.8|4505.8|4510.8|4504.8|2
1737651580000|2025-01-23 16:59:40|4510.8|4504.8|4511|4505|4511|4505|4510.8|4504.8|3
1737651590000|2025-01-23 16:59:50|4511.3|4505.3|4511|4505|4512.8|4506.8|4511|4505|18
1737651600000|2025-01-23 17:00:00|4512.3|4506.3|4515.3|4509.3|4515.3|4509.3|4511.8|4505.8|27
1737651610000|2025-01-23 17:00:10|4515|4509|4515.8|4509.8|4515.8|4509.8|4514|4508|31
1737651620000|2025-01-23 17:00:20|4516.1|4510.1|4515.8|4509.8|4516.1|4510.1|4515.8|4509.8|14
1737651630000|2025-01-23 17:00:30|4516.3|4510.3|4516.8|4510.8|4517.3|4511.3|4516.3|4510.3|9
1737651640000|2025-01-23 17:00:40|4516.3|4510.3|4521|4515|4521.8|4515.8|4516.1|4510.1|30
1737651650000|2025-01-23 17:00:50|4520.8|4514.8|4519.8|4513.8|4522.3|4516.3|4519|4513|34
1737651660000|2025-01-23 17:01:00|4519.5|4513.5|4515.5|4509.5|4519.5|4513.5|4515.5|4509.5|17
1737651670000|2025-01-23 17:01:10|4517|4511|4517.3|4511.3|4517.3|4511.3|4515.5|4509.5|15
1737651680000|2025-01-23 17:01:20|4517.8|4511.8|4519.5|4513.5|4519.5|4513.5|4517.3|4511.3|8
1737651690000|2025-01-23 17:01:30|4519.3|4513.3|4520.8|4514.8|4520.8|4514.8|4519.3|4513.3|8
1737651700000|2025-01-23 17:01:40|4521|4515|4519.6|4513.6|4521|4515|4519|4513|10
1737651710000|2025-01-23 17:01:50|4519.8|4513.8|4519.8|4513.8|4520.8|4514.8|4519.8|4513.8|7
1737651720000|2025-01-23 17:02:00|4519.5|4513.5|4518.8|4512.8|4519.5|4513.5|4518|4512|12
1737651730000|2025-01-23 17:02:10|4519.8|4513.8|4519.8|4513.8|4520|4514|4519.8|4513.8|3
1737651740000|2025-01-23 17:02:20|4519.3|4513.3|4519.8|4513.8|4519.8|4513.8|4519.3|4513.3|7
1737651750000|2025-01-23 17:02:30|4518.8|4512.8|4517.3|4511.3|4519.8|4513.8|4517.3|4511.3|32
1737651760000|2025-01-23 17:02:40|4517.5|4511.5|4518.8|4512.8|4519|4513|4517.5|4511.5|26
1737651770000|2025-01-23 17:02:50|4519|4513|4519.3|4513.3|4520.3|4514.3|4519|4513|18
1737651780000|2025-01-23 17:03:00|4519.6|4513.6|4519.8|4513.8|4519.8|4513.8|4519.6|4513.6|4
1737651790000|2025-01-23 17:03:10|4520|4514|4520|4514|4520|4514|4519.8|4513.8|3
1737651800000|2025-01-23 17:03:20|4521|4515|4520.8|4514.8|4521.1|4515.1|4520.8|4514.8|10
1737651810000|2025-01-23 17:03:30|4521.4|4515.4|4522.8|4516.8|4522.8|4516.8|4521.4|4515.4|6
1737651820000|2025-01-23 17:03:40|||||||||6
1737651830000|2025-01-23 17:03:50|4522.3|4516.3|4520.8|4514.8|4522.3|4516.3|4520.8|4514.8|7
1737651840000|2025-01-23 17:04:00|4521|4515|4520.5|4514.5|4521|4515|4520.5|4514.5|9
1737651850000|2025-01-23 17:04:10|4520|4514|4520.3|4514.3|4520.8|4514.8|4519.8|4513.8|9
1737651860000|2025-01-23 17:04:20|4520|4514|4520.3|4514.3|4520.8|4514.8|4519.8|4513.8|3
1737651870000|2025-01-23 17:04:30|4520.8|4514.8|4521.8|4515.8|4521.8|4515.8|4520.8|4514.8|1
1737651880000|2025-01-23 17:04:40|4521.3|4515.3|4517.8|4511.8|4521.3|4515.3|4517.8|4511.8|6
1737651890000|2025-01-23 17:04:50|4518|4512|4516.8|4510.8|4518|4512|4516.8|4510.8|5
1737651900000|2025-01-23 17:05:00|4516.6|4510.6|4516.8|4510.8|4518|4512|4516.3|4510.3|31
1737651910000|2025-01-23 17:05:10|4516.5|4510.5|4514|4508|4516.8|4510.8|4514|4508|30
1737651920000|2025-01-23 17:05:20|4514.3|4508.3|4515|4509|4515|4509|4514.3|4508.3|3
1737651930000|2025-01-23 17:05:30|||||||||2
1737651940000|2025-01-23 17:05:40|||||||||4
1737651960000|2025-01-23 17:06:00|4516|4510|4514.5|4508.5|4519.3|4513.3|4513.8|4507.8|75
1737651970000|2025-01-23 17:06:10|4514.3|4508.3|4513|4507|4515|4509|4513|4507|3
1737651980000|2025-01-23 17:06:20|4514|4508|4513|4507|4514|4508|4512.8|4506.8|9
1737651990000|2025-01-23 17:06:30|4512.8|4506.8|4515|4509|4515|4509|4512.8|4506.8|5
1737652000000|2025-01-23 17:06:40|4514.8|4508.8|4512.5|4506.5|4514.8|4508.8|4512.5|4506.5|5
1737652010000|2025-01-23 17:06:50|4512.8|4506.8|4513|4507|4513|4507|4512.8|4506.8|2
1737652020000|2025-01-23 17:07:00|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4511|4505|8
1737652030000|2025-01-23 17:07:10|4513|4507|4515.3|4509.3|4515.3|4509.3|4513|4507|6
1737652040000|2025-01-23 17:07:20|4515|4509|4515|4509|4515|4509|4514.8|4508.8|0
1737652050000|2025-01-23 17:07:30|4514.5|4508.5|4515.8|4509.8|4515.8|4509.8|4514|4508|12
1737652060000|2025-01-23 17:07:40|4516.3|4510.3|4517|4511|4517|4511|4516.3|4510.3|38
1737652070000|2025-01-23 17:07:50|4518.8|4512.8|4517.8|4511.8|4518.8|4512.8|4517.8|4511.8|11
1737652080000|2025-01-23 17:08:00|4518|4512|4518.8|4512.8|4518.8|4512.8|4518|4512|8
1737652090000|2025-01-23 17:08:10|4519|4513|4520|4514|4520|4514|4519|4513|4
1737652100000|2025-01-23 17:08:20|4519.8|4513.8|4521|4515|4521|4515|4519.6|4513.6|9
1737652110000|2025-01-23 17:08:30|4520.8|4514.8|4521.8|4515.8|4521.8|4515.8|4520.8|4514.8|7
1737652120000|2025-01-23 17:08:40|4522.8|4516.8|4521.8|4515.8|4522.8|4516.8|4521.8|4515.8|15
1737652130000|2025-01-23 17:08:50|||||||||8
1737652140000|2025-01-23 17:09:00|4522.8|4516.8|4522.8|4516.8|4523.1|4517.1|4522.6|4516.6|6
1737652150000|2025-01-23 17:09:10|4522.3|4516.3|4522.8|4516.8|4523.3|4517.3|4522.3|4516.3|21
1737652160000|2025-01-23 17:09:20|4522.5|4516.5|4522.8|4516.8|4522.8|4516.8|4522.5|4516.5|20
1737652170000|2025-01-23 17:09:30|4523.3|4517.3|4523.8|4517.8|4523.8|4517.8|4523.3|4517.3|4
1737652180000|2025-01-23 17:09:40|4523.3|4517.3|4523.8|4517.8|4523.8|4517.8|4523.3|4517.3|6
1737652190000|2025-01-23 17:09:50|||||||||1
1737652200000|2025-01-23 17:10:00|4522.8|4516.8|4520.8|4514.8|4522.8|4516.8|4520.8|4514.8|17
1737652210000|2025-01-23 17:10:10|4521.3|4515.3|4521.8|4515.8|4522.4|4516.4|4520.3|4514.3|16
1737652220000|2025-01-23 17:10:20|4521.6|4515.6|4521.3|4515.3|4522|4516|4521|4515|4
1737652230000|2025-01-23 17:10:30|4521|4515|4518.8|4512.8|4521.8|4515.8|4518.8|4512.8|27
1737652240000|2025-01-23 17:10:40|4520|4514|4520.8|4514.8|4521.3|4515.3|4520|4514|11
1737652260000|2025-01-23 17:11:00|4520.3|4514.3|4516.3|4510.3|4520.3|4514.3|4514.5|4508.5|44
1737652270000|2025-01-23 17:11:10|4516.6|4510.6|4519.3|4513.3|4519.3|4513.3|4516.6|4510.6|2
1737652280000|2025-01-23 17:11:20|4519.6|4513.6|4519.3|4513.3|4519.8|4513.8|4517.8|4511.8|6
1737652290000|2025-01-23 17:11:30|4519|4513|4518.8|4512.8|4519|4513|4518.8|4512.8|1
1737652300000|2025-01-23 17:11:40|4518|4512|4517.3|4511.3|4518|4512|4517|4511|12
1737652310000|2025-01-23 17:11:50|4517.8|4511.8|4518|4512|4518|4512|4517.5|4511.5|2
1737652320000|2025-01-23 17:12:00|4517.8|4511.8|4518.8|4512.8|4518.8|4512.8|4517.8|4511.8|5
1737652330000|2025-01-23 17:12:10|4519|4513|4519.3|4513.3|4519.3|4513.3|4518.8|4512.8|1
1737652340000|2025-01-23 17:12:20|4519.8|4513.8|4521.8|4515.8|4521.8|4515.8|4519.8|4513.8|8
1737652350000|2025-01-23 17:12:30|4521.5|4515.5|4520.3|4514.3|4521.8|4515.8|4520.3|4514.3|12
1737652360000|2025-01-23 17:12:40|4520.6|4514.6|4521.3|4515.3|4521.5|4515.5|4519.8|4513.8|8
1737652370000|2025-01-23 17:12:50|4521|4515|4521.3|4515.3|4521.3|4515.3|4520.8|4514.8|2
1737652380000|2025-01-23 17:13:00|4522|4516|4522|4516|4522|4516|4521.8|4515.8|2
1737652390000|2025-01-23 17:13:10|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4521.8|4515.8|19
1737652400000|2025-01-23 17:13:20|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|9
1737652410000|2025-01-23 17:13:30|4524.3|4518.3|4525|4519|4525|4519|4523.8|4517.8|6
1737652420000|2025-01-23 17:13:40|4524.8|4518.8|4525.8|4519.8|4525.8|4519.8|4524.8|4518.8|10
1737652430000|2025-01-23 17:13:50|4526.4|4520.4|4525.8|4519.8|4527.3|4521.3|4525.8|4519.8|10
1737652440000|2025-01-23 17:14:00|4526|4520|4526.3|4520.3|4526.8|4520.8|4525.8|4519.8|8
1737652450000|2025-01-23 17:14:10|4526|4520|4528.1|4522.1|4528.6|4522.6|4525|4519|85
1737652460000|2025-01-23 17:14:20|4528.6|4522.6|4528.8|4522.8|4528.8|4522.8|4528.3|4522.3|12
1737652470000|2025-01-23 17:14:30|4528.5|4522.5|4529.3|4523.3|4529.3|4523.3|4528.3|4522.3|50
1737652480000|2025-01-23 17:14:40|4528.8|4522.8|4529.3|4523.3|4529.8|4523.8|4528.8|4522.8|11
1737652490000|2025-01-23 17:14:50|4528.8|4522.8|4528|4522|4528.8|4522.8|4527.8|4521.8|3
1737652500000|2025-01-23 17:15:00|4527.8|4521.8|4527.8|4521.8|4528|4522|4527.8|4521.8|1
1737652510000|2025-01-23 17:15:10|4527|4521|4527|4521|4527|4521|4527|4521|1
1737652520000|2025-01-23 17:15:20|4526.3|4520.3|4527|4521|4527|4521|4526|4520|7
1737652530000|2025-01-23 17:15:30|4526|4520|4526|4520|4526.3|4520.3|4524.8|4518.8|14
1737652540000|2025-01-23 17:15:40|4525.3|4519.3|4524.8|4518.8|4525.8|4519.8|4524.8|4518.8|6
1737652550000|2025-01-23 17:15:50|4525|4519|4524|4518|4525.3|4519.3|4524|4518|4
1737652560000|2025-01-23 17:16:00|4523.8|4517.8|4523.3|4517.3|4523.8|4517.8|4523.3|4517.3|1
1737652570000|2025-01-23 17:16:10|4523|4517|4521|4515|4523|4517|4520.5|4514.5|33
1737652580000|2025-01-23 17:16:20|4521.3|4515.3|4522|4516|4522|4516|4521.3|4515.3|7
1737652590000|2025-01-23 17:16:30|4522.3|4516.3|4522|4516|4522.8|4516.8|4522|4516|7
1737652600000|2025-01-23 17:16:40|4522.3|4516.3|4523|4517|4523|4517|4522.3|4516.3|4
1737652610000|2025-01-23 17:16:50|4522.8|4516.8|4524.3|4518.3|4524.3|4518.3|4522.8|4516.8|4
1737652620000|2025-01-23 17:17:00|4524.6|4518.6|4524|4518|4525.8|4519.8|4523.8|4517.8|5
1737652630000|2025-01-23 17:17:10|4524.3|4518.3|4524.8|4518.8|4525.3|4519.3|4523.8|4517.8|17
1737652640000|2025-01-23 17:17:20|4524.3|4518.3|4525|4519|4525.3|4519.3|4524|4518|3
1737652650000|2025-01-23 17:17:30|4524.8|4518.8|4526|4520|4526|4520|4524.5|4518.5|4
1737652660000|2025-01-23 17:17:40|4525.8|4519.8|4525.8|4519.8|4526|4520|4525.8|4519.8|0
1737652670000|2025-01-23 17:17:50|4526|4520|4526|4520|4526|4520|4525.8|4519.8|2
1737652680000|2025-01-23 17:18:00|4526.8|4520.8|4529.1|4523.1|4529.8|4523.8|4526.8|4520.8|8
1737652690000|2025-01-23 17:18:10|4529.4|4523.4|4529.8|4523.8|4529.8|4523.8|4528.8|4522.8|14
1737652700000|2025-01-23 17:18:20|4529.5|4523.5|4528.8|4522.8|4529.5|4523.5|4528.8|4522.8|2
1737652710000|2025-01-23 17:18:30|4529.1|4523.1|4528.8|4522.8|4529.3|4523.3|4528.3|4522.3|9
1737652720000|2025-01-23 17:18:40|4529.1|4523.1|4526.8|4520.8|4529.1|4523.1|4526.8|4520.8|10
1737652730000|2025-01-23 17:18:50|4527|4521|4526.8|4520.8|4527|4521|4525.8|4519.8|12
1737652740000|2025-01-23 17:19:00|4526.6|4520.6|4525.8|4519.8|4526.8|4520.8|4525.8|4519.8|6
1737652750000|2025-01-23 17:19:10|4526.3|4520.3|4526.8|4520.8|4526.8|4520.8|4525.8|4519.8|5
1737652760000|2025-01-23 17:19:20|4527|4521|4527|4521|4527|4521|4526.8|4520.8|1
1737652770000|2025-01-23 17:19:30|4527.6|4521.6|4527.8|4521.8|4528|4522|4527.6|4521.6|3
1737652780000|2025-01-23 17:19:40|||||||||4
1737652790000|2025-01-23 17:19:50|4527.3|4521.3|4526.8|4520.8|4527.3|4521.3|4526.8|4520.8|3
1737652800000|2025-01-23 17:20:00|4527.1|4521.1|4528.8|4522.8|4528.8|4522.8|4527.1|4521.1|5
1737652810000|2025-01-23 17:20:10|4529.3|4523.3|4529.8|4523.8|4529.8|4523.8|4529.3|4523.3|12
1737652820000|2025-01-23 17:20:20|4529.3|4523.3|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|11
1737652830000|2025-01-23 17:20:30|4529|4523|4525.3|4519.3|4529|4523|4525|4519|13
1737652840000|2025-01-23 17:20:40|4525.9|4519.9|4524.8|4518.8|4526.8|4520.8|4524.8|4518.8|7
1737652850000|2025-01-23 17:20:50|4525|4519|4524.8|4518.8|4525.8|4519.8|4524.8|4518.8|4
1737652860000|2025-01-23 17:21:00|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|12
1737652870000|2025-01-23 17:21:10|4523.8|4517.8|4524.3|4518.3|4524.8|4518.8|4522.8|4516.8|7
1737652880000|2025-01-23 17:21:20|4524.6|4518.6|4522|4516|4524.8|4518.8|4522|4516|6
1737652890000|2025-01-23 17:21:30|4522.3|4516.3|4523.3|4517.3|4523.3|4517.3|4521.8|4515.8|3
1737652900000|2025-01-23 17:21:40|4523.5|4517.5|4524.8|4518.8|4524.8|4518.8|4523.3|4517.3|4
1737652910000|2025-01-23 17:21:50|4525|4519|4523.8|4517.8|4525|4519|4523.8|4517.8|3
1737652920000|2025-01-23 17:22:00|4524.3|4518.3|4523.3|4517.3|4524.8|4518.8|4523|4517|5
1737652930000|2025-01-23 17:22:10|4522.3|4516.3|4523.8|4517.8|4523.8|4517.8|4522|4516|18
1737652940000|2025-01-23 17:22:20|4524.3|4518.3|4523.8|4517.8|4525|4519|4523|4517|13
1737652950000|2025-01-23 17:22:30|4523.6|4517.6|4522.3|4516.3|4523.6|4517.6|4521.3|4515.3|15
1737652960000|2025-01-23 17:22:40|4523.8|4517.8|4525.3|4519.3|4525.3|4519.3|4523.8|4517.8|7
1737652970000|2025-01-23 17:22:50|4525.5|4519.5|4524.8|4518.8|4525.8|4519.8|4524.8|4518.8|1
1737652980000|2025-01-23 17:23:00|4525.3|4519.3|4525|4519|4525.3|4519.3|4524.3|4518.3|9
1737652990000|2025-01-23 17:23:10|4524.8|4518.8|4525|4519|4525|4519|4524.3|4518.3|7
1737653000000|2025-01-23 17:23:20|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|1
1737653010000|2025-01-23 17:23:30|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|4524.3|4518.3|6
1737653020000|2025-01-23 17:23:40|4524.8|4518.8|4525.8|4519.8|4525.8|4519.8|4524.8|4518.8|4
1737653030000|2025-01-23 17:23:50|4526.1|4520.1|4525.8|4519.8|4526.3|4520.3|4525.3|4519.3|8
1737653040000|2025-01-23 17:24:00|4526|4520|4525.8|4519.8|4526|4520|4525.8|4519.8|4
1737653050000|2025-01-23 17:24:10|4526.3|4520.3|4526.3|4520.3|4526.8|4520.8|4526.3|4520.3|10
1737653060000|2025-01-23 17:24:20|4526|4520|4525.8|4519.8|4526|4520|4525.8|4519.8|1
1737653070000|2025-01-23 17:24:30|4526|4520|4526.3|4520.3|4526.3|4520.3|4525.8|4519.8|1
1737653080000|2025-01-23 17:24:40|4526|4520|4526.8|4520.8|4526.8|4520.8|4525.8|4519.8|3
1737653090000|2025-01-23 17:24:50|4526.6|4520.6|4526.8|4520.8|4526.8|4520.8|4526.6|4520.6|10
1737653100000|2025-01-23 17:25:00|4525.8|4519.8|4526.6|4520.6|4527.3|4521.3|4525.8|4519.8|18
1737653110000|2025-01-23 17:25:10|||||||||3
1737653120000|2025-01-23 17:25:20|4526.1|4520.1|4526.3|4520.3|4526.6|4520.6|4524.8|4518.8|46
1737653130000|2025-01-23 17:25:30|4526|4520|4525.3|4519.3|4526|4520|4525.3|4519.3|4
1737653140000|2025-01-23 17:25:40|4524.8|4518.8|4524.3|4518.3|4524.8|4518.8|4523.8|4517.8|6
1737653150000|2025-01-23 17:25:50|4524|4518|4523.8|4517.8|4524.3|4518.3|4523.8|4517.8|11
1737653160000|2025-01-23 17:26:00|4524.3|4518.3|4524.8|4518.8|4524.8|4518.8|4523.8|4517.8|5
1737653170000|2025-01-23 17:26:10|4525|4519|4525.8|4519.8|4525.8|4519.8|4525|4519|6
1737653180000|2025-01-23 17:26:20|4526.3|4520.3|4528|4522|4528|4522|4526.3|4520.3|9
1737653190000|2025-01-23 17:26:30|4528.3|4522.3|4528.8|4522.8|4529|4523|4527.8|4521.8|8
1737653200000|2025-01-23 17:26:40|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|2
1737653210000|2025-01-23 17:26:50|4528.8|4522.8|4529|4523|4529|4523|4528.8|4522.8|2
1737653220000|2025-01-23 17:27:00|||||||||4
1737653230000|2025-01-23 17:27:10|4529.8|4523.8|4529.8|4523.8|4530|4524|4529.3|4523.3|12
1737653240000|2025-01-23 17:27:20|4530|4524|4531.8|4525.8|4531.8|4525.8|4530|4524|6
1737653250000|2025-01-23 17:27:30|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4532.3|4526.3|4
1737653260000|2025-01-23 17:27:40|||||||||6
1737653270000|2025-01-23 17:27:50|||||||||1
1737653280000|2025-01-23 17:28:00|4532|4526|4532|4526|4532.5|4526.5|4531.8|4525.8|11
1737653290000|2025-01-23 17:28:10|4531.8|4525.8|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|8
1737653300000|2025-01-23 17:28:20|4532|4526|4533.3|4527.3|4533.3|4527.3|4532|4526|8
1737653310000|2025-01-23 17:28:30|4532.8|4526.8|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|15
1737653320000|2025-01-23 17:28:40|||||||||2
1737653330000|2025-01-23 17:28:50|4532.3|4526.3|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|22
1737653340000|2025-01-23 17:29:00|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|3
1737653350000|2025-01-23 17:29:10|4532.3|4526.3|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|16
1737653360000|2025-01-23 17:29:20|||||||||1
1737653370000|2025-01-23 17:29:30|4530.8|4524.8|4531|4525|4531|4525|4530.8|4524.8|17
1737653380000|2025-01-23 17:29:40|4530.8|4524.8|4533.8|4527.8|4533.8|4527.8|4530|4524|12
1737653390000|2025-01-23 17:29:50|4534|4528|4534.3|4528.3|4534.3|4528.3|4533.8|4527.8|3
1737653400000|2025-01-23 17:30:00|4533.8|4527.8|4528|4522|4533.8|4527.8|4527|4521|23
1737653410000|2025-01-23 17:30:10|4528.3|4522.3|4528.8|4522.8|4528.8|4522.8|4526.8|4520.8|14
1737653420000|2025-01-23 17:30:20|4529.3|4523.3|4529.3|4523.3|4529.5|4523.5|4529.3|4523.3|4
1737653430000|2025-01-23 17:30:30|4529|4523|4529.8|4523.8|4529.8|4523.8|4529|4523|4
1737653440000|2025-01-23 17:30:40|4530.3|4524.3|4530.3|4524.3|4530.8|4524.8|4530|4524|10
1737653450000|2025-01-23 17:30:50|4530|4524|4530.8|4524.8|4530.8|4524.8|4529.8|4523.8|3
1737653460000|2025-01-23 17:31:00|4530.3|4524.3|4532.8|4526.8|4532.8|4526.8|4530.3|4524.3|29
1737653470000|2025-01-23 17:31:10|4533.3|4527.3|4534.3|4528.3|4534.8|4528.8|4533.3|4527.3|28
1737653480000|2025-01-23 17:31:20|4533|4527|4533.3|4527.3|4533.3|4527.3|4532.8|4526.8|15
1737653490000|2025-01-23 17:31:30|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|8
1737653500000|2025-01-23 17:31:40|4534|4528|4534|4528|4534|4528|4534|4528|1
1737653510000|2025-01-23 17:31:50|4533.8|4527.8|4534.8|4528.8|4534.8|4528.8|4533.8|4527.8|7
1737653520000|2025-01-23 17:32:00|4534.3|4528.3|4534.8|4528.8|4535|4529|4534.3|4528.3|2
1737653530000|2025-01-23 17:32:10|4535|4529|4535.8|4529.8|4536|4530|4535|4529|7
1737653540000|2025-01-23 17:32:20|4536|4530|4536.8|4530.8|4536.8|4530.8|4535.8|4529.8|13
1737653550000|2025-01-23 17:32:30|4537.3|4531.3|4537|4531|4537.3|4531.3|4536.8|4530.8|7
1737653560000|2025-01-23 17:32:40|4537.8|4531.8|4538.6|4532.6|4539.6|4533.6|4537.3|4531.3|59
1737653570000|2025-01-23 17:32:50|4538.9|4532.9|4540.1|4534.1|4540.6|4534.6|4538.9|4532.9|16
1737653580000|2025-01-23 17:33:00|4540.4|4534.4|4539.8|4533.8|4540.4|4534.4|4539.8|4533.8|5
1737653590000|2025-01-23 17:33:10|4539.6|4533.6|4539.8|4533.8|4539.8|4533.8|4539.6|4533.6|2
1737653600000|2025-01-23 17:33:20|4539.3|4533.3|4536.8|4530.8|4539.8|4533.8|4536.8|4530.8|13
1737653610000|2025-01-23 17:33:30|4536.5|4530.5|4536|4530|4536.5|4530.5|4536|4530|7
1737653620000|2025-01-23 17:33:40|4535.8|4529.8|4536|4530|4536|4530|4535|4529|11
1737653630000|2025-01-23 17:33:50|4535.8|4529.8|4537|4531|4537|4531|4535|4529|11
1737653640000|2025-01-23 17:34:00|4536.8|4530.8|4535.8|4529.8|4536.8|4530.8|4535.8|4529.8|7
1737653650000|2025-01-23 17:34:10|4535.5|4529.5|4536|4530|4536|4530|4535|4529|10
1737653660000|2025-01-23 17:34:20|4535.3|4529.3|4535.5|4529.5|4535.5|4529.5|4535.3|4529.3|6
1737653670000|2025-01-23 17:34:30|4535.8|4529.8|4537.8|4531.8|4537.8|4531.8|4535.8|4529.8|6
1737653680000|2025-01-23 17:34:40|4537.5|4531.5|4535.3|4529.3|4537.5|4531.5|4534.8|4528.8|9
1737653690000|2025-01-23 17:34:50|4535|4529|4535.3|4529.3|4536|4530|4535|4529|4
1737653700000|2025-01-23 17:35:00|4535.8|4529.8|4535|4529|4536|4530|4534.8|4528.8|27
1737653710000|2025-01-23 17:35:10|4535.3|4529.3|4538.3|4532.3|4538.3|4532.3|4535|4529|12
1737653720000|2025-01-23 17:35:20|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.5|4531.5|5
1737653730000|2025-01-23 17:35:30|||||||||1
1737653740000|2025-01-23 17:35:40|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.1|4531.1|6
1737653750000|2025-01-23 17:35:50|||||||||1
1737653760000|2025-01-23 17:36:00|4538.1|4532.1|4538.8|4532.8|4539|4533|4538.1|4532.1|10
1737653770000|2025-01-23 17:36:10|4539|4533|4536.8|4530.8|4539|4533|4536.3|4530.3|211
1737653780000|2025-01-23 17:36:20|4537|4531|4537.8|4531.8|4538.8|4532.8|4537|4531|16
1737653790000|2025-01-23 17:36:30|4538|4532|4534.3|4528.3|4538|4532|4533.8|4527.8|113
1737653800000|2025-01-23 17:36:40|4534.5|4528.5|4531.3|4525.3|4534.5|4528.5|4531.3|4525.3|57
1737653810000|2025-01-23 17:36:50|4531.5|4525.5|4531.3|4525.3|4531.5|4525.5|4531.3|4525.3|0
1737653820000|2025-01-23 17:37:00|4531.5|4525.5|4529.5|4523.5|4531.5|4525.5|4529.5|4523.5|39
1737653830000|2025-01-23 17:37:10|4529.8|4523.8|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|2
1737653840000|2025-01-23 17:37:20|4529.5|4523.5|4529.3|4523.3|4529.5|4523.5|4529.3|4523.3|2
1737653850000|2025-01-23 17:37:30|4529.5|4523.5|4529.5|4523.5|4530.3|4524.3|4528.5|4522.5|16
1737653860000|2025-01-23 17:37:40|4530.3|4524.3|4529.5|4523.5|4530.3|4524.3|4529.5|4523.5|7
1737653870000|2025-01-23 17:37:50|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1737653880000|2025-01-23 17:38:00|4530.3|4524.3|4531.3|4525.3|4531.3|4525.3|4530.3|4524.3|7
1737653890000|2025-01-23 17:38:10|4530.7|4524.7|4530.5|4524.5|4530.8|4524.8|4530.5|4524.5|5
1737653900000|2025-01-23 17:38:20|4530.8|4524.8|4531.3|4525.3|4531.3|4525.3|4530.8|4524.8|1
1737653920000|2025-01-23 17:38:40|4532.3|4526.3|4531.5|4525.5|4532.3|4526.3|4531.5|4525.5|6
1737653930000|2025-01-23 17:38:50|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1737653940000|2025-01-23 17:39:00|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|8
1737653950000|2025-01-23 17:39:10|4532|4526|4531.3|4525.3|4532|4526|4531.3|4525.3|9
1737653960000|2025-01-23 17:39:20|4530.5|4524.5|4530.3|4524.3|4530.5|4524.5|4530.3|4524.3|9
1737653980000|2025-01-23 17:39:40|4529.3|4523.3|4528.5|4522.5|4529.3|4523.3|4528.3|4522.3|7
1737653990000|2025-01-23 17:39:50|4528.3|4522.3|4528.5|4522.5|4528.5|4522.5|4527.5|4521.5|17
1737654000000|2025-01-23 17:40:00|4529.5|4523.5|4530.3|4524.3|4530.5|4524.5|4529.5|4523.5|8
1737654010000|2025-01-23 17:40:10|4530|4524|4529.5|4523.5|4530|4524|4528.3|4522.3|24
1737654020000|2025-01-23 17:40:20|4530|4524|4530.5|4524.5|4530.5|4524.5|4530|4524|3
1737654030000|2025-01-23 17:40:30|4531.3|4525.3|4532.3|4526.3|4532.3|4526.3|4531.3|4525.3|10
1737654040000|2025-01-23 17:40:40|4532.8|4526.8|4532|4526|4532.8|4526.8|4532|4526|6
1737654050000|2025-01-23 17:40:50|4531.8|4525.8|4532|4526|4532|4526|4531.8|4525.8|1
1737654060000|2025-01-23 17:41:00|4532.8|4526.8|4532|4526|4532.8|4526.8|4532|4526|19
1737654070000|2025-01-23 17:41:10|4532.3|4526.3|4532.3|4526.3|4532.8|4526.8|4532.3|4526.3|4
1737654080000|2025-01-23 17:41:20|4532|4526|4531.8|4525.8|4532|4526|4531.3|4525.3|12
1737654090000|2025-01-23 17:41:30|4532|4526|4532.3|4526.3|4532.8|4526.8|4532|4526|10
1737654100000|2025-01-23 17:41:40|4532|4526|4532.8|4526.8|4532.8|4526.8|4532|4526|6
1737654110000|2025-01-23 17:41:50|||||||||2
1737654120000|2025-01-23 17:42:00|||||||||2
1737654130000|2025-01-23 17:42:10|||||||||6
1737654140000|2025-01-23 17:42:20|||||||||1
1737654150000|2025-01-23 17:42:30|4532|4526|4533.8|4527.8|4534|4528|4532|4526|12
1737654160000|2025-01-23 17:42:40|4533.5|4527.5|4533|4527|4533.5|4527.5|4531.8|4525.8|8
1737654170000|2025-01-23 17:42:50|4532.8|4526.8|4532.8|4526.8|4533|4527|4532.8|4526.8|0
1737654180000|2025-01-23 17:43:00|4532|4526|4535|4529|4535|4529|4532|4526|22
1737654190000|2025-01-23 17:43:10|4535.5|4529.5|4536|4530|4536.3|4530.3|4535.5|4529.5|8
1737654200000|2025-01-23 17:43:20|4535.8|4529.8|4536|4530|4536|4530|4535.8|4529.8|2
1737654210000|2025-01-23 17:43:30|4535.8|4529.8|4536|4530|4536|4530|4535.8|4529.8|3
1737654220000|2025-01-23 17:43:40|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|0
1737654230000|2025-01-23 17:43:50|||||||||3
1737654240000|2025-01-23 17:44:00|4536|4530|4537.8|4531.8|4537.8|4531.8|4535.8|4529.8|16
1737654250000|2025-01-23 17:44:10|4539.1|4533.1|4538.8|4532.8|4539.8|4533.8|4538.8|4532.8|14
1737654260000|2025-01-23 17:44:20|4539|4533|4538.8|4532.8|4539.8|4533.8|4538.8|4532.8|10
1737654270000|2025-01-23 17:44:30|4538|4532|4539.8|4533.8|4539.8|4533.8|4537.8|4531.8|14
1737654280000|2025-01-23 17:44:40|4540.3|4534.3|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|12
1737654290000|2025-01-23 17:44:50|4540.3|4534.3|4539.8|4533.8|4540.8|4534.8|4539.8|4533.8|14
1737654300000|2025-01-23 17:45:00|4539.3|4533.3|4536.8|4530.8|4539.3|4533.3|4536.8|4530.8|28
1737654310000|2025-01-23 17:45:10|4537.8|4531.8|4537.1|4531.1|4537.8|4531.8|4536.8|4530.8|8
1737654320000|2025-01-23 17:45:20|4537.3|4531.3|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|2
1737654330000|2025-01-23 17:45:30|4537.3|4531.3|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|7
1737654340000|2025-01-23 17:45:40|4536|4530|4535.8|4529.8|4536|4530|4535.8|4529.8|12
1737654350000|2025-01-23 17:45:50|4535|4529|4536|4530|4536|4530|4535|4529|5
1737654360000|2025-01-23 17:46:00|4535.8|4529.8|4536|4530|4536.3|4530.3|4535|4529|14
1737654370000|2025-01-23 17:46:10|4535.8|4529.8|4535|4529|4535.8|4529.8|4534.8|4528.8|2
1737654380000|2025-01-23 17:46:20|4533.3|4527.3|4533.5|4527.5|4533.8|4527.8|4533.3|4527.3|7
1737654390000|2025-01-23 17:46:30|4533.3|4527.3|4533.5|4527.5|4534|4528|4533|4527|12
1737654400000|2025-01-23 17:46:40|4533.8|4527.8|4533.8|4527.8|4534|4528|4533.5|4527.5|1
1737654410000|2025-01-23 17:46:50|4534|4528|4534|4528|4534|4528|4534|4528|4
1737654420000|2025-01-23 17:47:00|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534|4528|14
1737654430000|2025-01-23 17:47:10|4535.6|4529.6|4536.8|4530.8|4537.8|4531.8|4535.6|4529.6|54
1737654440000|2025-01-23 17:47:20|4537|4531|4535|4529|4537|4531|4535|4529|7
1737654450000|2025-01-23 17:47:30|4536|4530|4536|4530|4536.3|4530.3|4536|4530|6
1737654460000|2025-01-23 17:47:40|4535|4529|4532.3|4526.3|4535|4529|4532.3|4526.3|29
1737654470000|2025-01-23 17:47:50|4532.5|4526.5|4532.3|4526.3|4532.5|4526.5|4532.3|4526.3|2
1737654490000|2025-01-23 17:48:10|4532.5|4526.5|4536.3|4530.3|4536.3|4530.3|4532.5|4526.5|46
1737654500000|2025-01-23 17:48:20|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4534.8|4528.8|7
1737654510000|2025-01-23 17:48:30|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|0
1737654520000|2025-01-23 17:48:40|4533|4527|4534.5|4528.5|4534.5|4528.5|4533|4527|14
1737654530000|2025-01-23 17:48:50|4535|4529|4536.8|4530.8|4536.8|4530.8|4535|4529|28
1737654540000|2025-01-23 17:49:00|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|11
1737654550000|2025-01-23 17:49:10|||||||||1
1737654560000|2025-01-23 17:49:20|4536.5|4530.5|4536|4530|4536.5|4530.5|4535.5|4529.5|24
1737654570000|2025-01-23 17:49:30|4535.5|4529.5|4535.5|4529.5|4536.3|4530.3|4535.5|4529.5|6
1737654590000|2025-01-23 17:49:50|4536|4530|4536.7|4530.7|4537.3|4531.3|4536|4530|36
1737654600000|2025-01-23 17:50:00|4536.8|4530.8|4534.8|4528.8|4536.8|4530.8|4534.8|4528.8|11
1737654610000|2025-01-23 17:50:10|4535|4529|4535.3|4529.3|4535.3|4529.3|4534.8|4528.8|1
1737654620000|2025-01-23 17:50:20|4535.5|4529.5|4536.3|4530.3|4536.3|4530.3|4535.5|4529.5|2
1737654630000|2025-01-23 17:50:30|4536.5|4530.5|4535.5|4529.5|4536.5|4530.5|4535.5|4529.5|13
1737654640000|2025-01-23 17:50:40|4535.3|4529.3|4533.5|4527.5|4535.3|4529.3|4533.5|4527.5|12
1737654650000|2025-01-23 17:50:50|4534|4528|4534.3|4528.3|4534.5|4528.5|4534|4528|2
1737654660000|2025-01-23 17:51:00|4534.5|4528.5|4534.3|4528.3|4534.5|4528.5|4533.8|4527.8|11
1737654670000|2025-01-23 17:51:10|4534.5|4528.5|4533.8|4527.8|4534.5|4528.5|4533.8|4527.8|8
1737654680000|2025-01-23 17:51:20|4534|4528|4533.8|4527.8|4534.5|4528.5|4533.7|4527.7|6
1737654690000|2025-01-23 17:51:30|4533.5|4527.5|4533.8|4527.8|4533.8|4527.8|4533.3|4527.3|7
1737654700000|2025-01-23 17:51:40|4533.5|4527.5|4532.3|4526.3|4533.5|4527.5|4532.3|4526.3|14
1737654710000|2025-01-23 17:51:50|4532.5|4526.5|4534.3|4528.3|4534.3|4528.3|4532.5|4526.5|12
1737654720000|2025-01-23 17:52:00|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.3|4528.3|1
1737654730000|2025-01-23 17:52:10|4535.3|4529.3|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|10
1737654740000|2025-01-23 17:52:20|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|13
1737654770000|2025-01-23 17:52:50|4535.3|4529.3|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|8
1737654780000|2025-01-23 17:53:00|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4536.8|4530.8|2
1737654790000|2025-01-23 17:53:10|4537.8|4531.8|4538.3|4532.3|4538.8|4532.8|4537.8|4531.8|12
1737654800000|2025-01-23 17:53:20|4538.6|4532.6|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|2
1737654810000|2025-01-23 17:53:30|4538.1|4532.1|4538.8|4532.8|4538.8|4532.8|4538.1|4532.1|35
1737654830000|2025-01-23 17:53:50|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4537.8|4531.8|13
1737654840000|2025-01-23 17:54:00|4537.8|4531.8|4538.8|4532.8|4538.8|4532.8|4537.1|4531.1|5
1737654850000|2025-01-23 17:54:10|4539.3|4533.3|4540.1|4534.1|4540.1|4534.1|4539.3|4533.3|47
1737654860000|2025-01-23 17:54:20|4540.3|4534.3|4540.1|4534.1|4540.6|4534.6|4540.1|4534.1|10
1737654870000|2025-01-23 17:54:30|4539.8|4533.8|4540.1|4534.1|4540.1|4534.1|4539.8|4533.8|3
1737654880000|2025-01-23 17:54:40|4539.8|4533.8|4541.1|4535.1|4541.6|4535.6|4539.8|4533.8|2
1737654890000|2025-01-23 17:54:50|4541.8|4535.8|4541.1|4535.1|4541.8|4535.8|4541.1|4535.1|2
1737654900000|2025-01-23 17:55:00|4540.8|4534.8|4540.8|4534.8|4541.1|4535.1|4540.8|4534.8|0
1737654910000|2025-01-23 17:55:10|4542.3|4536.3|4543.8|4537.8|4543.8|4537.8|4542.3|4536.3|20
1737654920000|2025-01-23 17:55:20|4543.1|4537.1|4543.3|4537.3|4543.3|4537.3|4543.1|4537.1|8
1737654930000|2025-01-23 17:55:30|4543.1|4537.1|4545.1|4539.1|4545.8|4539.8|4543.1|4537.1|53
1737654940000|2025-01-23 17:55:40|4544.8|4538.8|4544.3|4538.3|4544.8|4538.8|4543.8|4537.8|45
1737654950000|2025-01-23 17:55:50|4544.6|4538.6|4544.1|4538.1|4544.6|4538.6|4543.8|4537.8|2
1737654960000|2025-01-23 17:56:00|4543.8|4537.8|4542.6|4536.6|4543.8|4537.8|4542.1|4536.1|26
1737654970000|2025-01-23 17:56:10|4542.3|4536.3|4543.8|4537.8|4544.8|4538.8|4542.3|4536.3|9
1737654980000|2025-01-23 17:56:20|4543.6|4537.6|4542.8|4536.8|4543.8|4537.8|4542.8|4536.8|13
1737654990000|2025-01-23 17:56:30|4543.1|4537.1|4543.6|4537.6|4543.6|4537.6|4542.8|4536.8|11
1737655000000|2025-01-23 17:56:40|4543.3|4537.3|4542.8|4536.8|4543.3|4537.3|4542.8|4536.8|1
1737655010000|2025-01-23 17:56:50|4542.3|4536.3|4542.1|4536.1|4542.3|4536.3|4541.8|4535.8|62
1737655020000|2025-01-23 17:57:00|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|3
1737655040000|2025-01-23 17:57:20|4542.1|4536.1|4543.3|4537.3|4543.8|4537.8|4542.1|4536.1|19
1737655050000|2025-01-23 17:57:30|4543.6|4537.6|4543.1|4537.1|4543.6|4537.6|4542.8|4536.8|1
1737655060000|2025-01-23 17:57:40|4542.8|4536.8|4542.3|4536.3|4543.1|4537.1|4542.3|4536.3|14
1737655070000|2025-01-23 17:57:50|4542.1|4536.1|4542.6|4536.6|4542.6|4536.6|4541.8|4535.8|20
1737655080000|2025-01-23 17:58:00|4542.1|4536.1|4540.6|4534.6|4542.1|4536.1|4540.1|4534.1|15
1737655090000|2025-01-23 17:58:10|4541.1|4535.1|4540.3|4534.3|4541.1|4535.1|4540.3|4534.3|3
1737655100000|2025-01-23 17:58:20|4540.6|4534.6|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|8
1737655110000|2025-01-23 17:58:30|4539.8|4533.8|4540.1|4534.1|4540.1|4534.1|4539.8|4533.8|1
1737655120000|2025-01-23 17:58:40|4540.3|4534.3|4540.8|4534.8|4541.1|4535.1|4540.1|4534.1|13
1737655130000|2025-01-23 17:58:50|4541.1|4535.1|4540.8|4534.8|4541.1|4535.1|4540.6|4534.6|4
1737655140000|2025-01-23 17:59:00|4540.6|4534.6|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|10
1737655150000|2025-01-23 17:59:10|4542.1|4536.1|4544.8|4538.8|4544.8|4538.8|4542.1|4536.1|8
1737655160000|2025-01-23 17:59:20|4545.8|4539.8|4545.1|4539.1|4545.8|4539.8|4545.1|4539.1|14
1737655170000|2025-01-23 17:59:30|4544.8|4538.8|4545.1|4539.1|4545.3|4539.3|4544.8|4538.8|4
1737655180000|2025-01-23 17:59:40|4544.8|4538.8|4546.1|4540.1|4546.1|4540.1|4544.8|4538.8|10
1737655190000|2025-01-23 17:59:50|4545.6|4539.6|4544.8|4538.8|4545.6|4539.6|4544.8|4538.8|8
1737655200000|2025-01-23 18:00:00|4545.1|4539.1|4545.1|4539.1|4546.8|4540.8|4544.8|4538.8|34
1737655210000|2025-01-23 18:00:10|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|5
1737655220000|2025-01-23 18:00:20|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4545.8|4539.8|8
1737655230000|2025-01-23 18:00:30|4546.3|4540.3|4545.8|4539.8|4546.3|4540.3|4545.8|4539.8|4
1737655240000|2025-01-23 18:00:40|4546.1|4540.1|4547.1|4541.1|4547.1|4541.1|4545.1|4539.1|13
1737655260000|2025-01-23 18:01:00|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|1
1737655270000|2025-01-23 18:01:10|4547.8|4541.8|4547.3|4541.3|4547.8|4541.8|4547.1|4541.1|19
1737655280000|2025-01-23 18:01:20|4547.6|4541.6|4547.8|4541.8|4547.8|4541.8|4547.1|4541.1|7
1737655290000|2025-01-23 18:01:30|4548.1|4542.1|4549.8|4543.8|4549.8|4543.8|4547.8|4541.8|88
1737655300000|2025-01-23 18:01:40|4549.1|4543.1|4548.8|4542.8|4549.1|4543.1|4548.1|4542.1|25
1737655310000|2025-01-23 18:01:50|4548.1|4542.1|4546.6|4540.6|4548.1|4542.1|4546.3|4540.3|27
1737655320000|2025-01-23 18:02:00|4546.3|4540.3|4547.1|4541.1|4547.1|4541.1|4546.3|4540.3|5
1737655330000|2025-01-23 18:02:10|4546.6|4540.6|4546.6|4540.6|4546.8|4540.8|4546.1|4540.1|9
1737655340000|2025-01-23 18:02:20|4546.3|4540.3|4546.8|4540.8|4546.8|4540.8|4546.3|4540.3|6
1737655350000|2025-01-23 18:02:30|4546.3|4540.3|4546.8|4540.8|4547.1|4541.1|4546.3|4540.3|4
1737655360000|2025-01-23 18:02:40|4547.1|4541.1|4547.1|4541.1|4548.1|4542.1|4546.8|4540.8|22
1737655370000|2025-01-23 18:02:50|||||||||1
1737655380000|2025-01-23 18:03:00|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.1|4540.1|16
1737655390000|2025-01-23 18:03:10|4546.6|4540.6|4547.1|4541.1|4547.3|4541.3|4546.1|4540.1|1
1737655400000|2025-01-23 18:03:20|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|11
1737655410000|2025-01-23 18:03:30|4546.1|4540.1|4546.8|4540.8|4547.1|4541.1|4545.8|4539.8|4
1737655420000|2025-01-23 18:03:40|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4546.8|4540.8|4
1737655430000|2025-01-23 18:03:50|||||||||2
1737655440000|2025-01-23 18:04:00|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|7
1737655450000|2025-01-23 18:04:10|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4545.8|4539.8|2
1737655460000|2025-01-23 18:04:20|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|6
1737655470000|2025-01-23 18:04:30|4546.8|4540.8|4547.3|4541.3|4547.8|4541.8|4546.8|4540.8|10
1737655480000|2025-01-23 18:04:40|4547.6|4541.6|4547.1|4541.1|4547.8|4541.8|4547.1|4541.1|1
1737655490000|2025-01-23 18:04:50|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4
1737655510000|2025-01-23 18:05:10|4547.6|4541.6|4552.3|4546.3|4554.3|4548.3|4547.6|4541.6|149
1737655520000|2025-01-23 18:05:20|4552.1|4546.1|4552.8|4546.8|4553.3|4547.3|4552.1|4546.1|13
1737655530000|2025-01-23 18:05:30|4553.1|4547.1|4552.8|4546.8|4553.1|4547.1|4552.8|4546.8|1
1737655540000|2025-01-23 18:05:40|4553.8|4547.8|4554.8|4548.8|4555.1|4549.1|4553.3|4547.3|26
1737655550000|2025-01-23 18:05:50|4555.1|4549.1|4555.8|4549.8|4556.8|4550.8|4555.1|4549.1|27
1737655560000|2025-01-23 18:06:00|4556.8|4550.8|4556.1|4550.1|4558.3|4552.3|4555.8|4549.8|91
1737655570000|2025-01-23 18:06:10|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.1|4549.1|8
1737655580000|2025-01-23 18:06:20|4556.1|4550.1|4556.1|4550.1|4557.1|4551.1|4555.8|4549.8|11
1737655590000|2025-01-23 18:06:30|4555.8|4549.8|4552.1|4546.1|4555.8|4549.8|4552.1|4546.1|30
1737655600000|2025-01-23 18:06:40|4551.8|4545.8|4551.1|4545.1|4552.6|4546.6|4550.8|4544.8|22
1737655610000|2025-01-23 18:06:50|4551.3|4545.3|4552.3|4546.3|4552.8|4546.8|4551.3|4545.3|6
1737655620000|2025-01-23 18:07:00|4552.1|4546.1|4551.8|4545.8|4552.1|4546.1|4551.8|4545.8|0
1737655630000|2025-01-23 18:07:10|4551.3|4545.3|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|8
1737655640000|2025-01-23 18:07:20|4551.1|4545.1|4551.8|4545.8|4552.1|4546.1|4550.8|4544.8|13
1737655650000|2025-01-23 18:07:30|4552.1|4546.1|4551.8|4545.8|4552.1|4546.1|4551.3|4545.3|7
1737655660000|2025-01-23 18:07:40|4552.1|4546.1|4552.1|4546.1|4552.8|4546.8|4551.8|4545.8|9
1737655670000|2025-01-23 18:07:50|4551.8|4545.8|4553.3|4547.3|4553.3|4547.3|4551.8|4545.8|17
1737655680000|2025-01-23 18:08:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4552.8|4546.8|1
1737655700000|2025-01-23 18:08:20|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|6
1737655710000|2025-01-23 18:08:30|4552.8|4546.8|4553.3|4547.3|4553.6|4547.6|4552.3|4546.3|14
1737655720000|2025-01-23 18:08:40|4553.8|4547.8|4553.1|4547.1|4553.8|4547.8|4552.8|4546.8|3
1737655730000|2025-01-23 18:08:50|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|2
1737655740000|2025-01-23 18:09:00|4553.3|4547.3|4551.8|4545.8|4553.8|4547.8|4551.8|4545.8|15
1737655750000|2025-01-23 18:09:10|4552.1|4546.1|4552.8|4546.8|4552.8|4546.8|4551.8|4545.8|5
1737655760000|2025-01-23 18:09:20|4553.8|4547.8|4552.3|4546.3|4553.8|4547.8|4552.1|4546.1|17
1737655770000|2025-01-23 18:09:30|4552.6|4546.6|4553.8|4547.8|4553.8|4547.8|4552.3|4546.3|2
1737655780000|2025-01-23 18:09:40|4554.3|4548.3|4555.1|4549.1|4555.3|4549.3|4554.3|4548.3|18
1737655790000|2025-01-23 18:09:50|4554.3|4548.3|4556.1|4550.1|4556.8|4550.8|4554.3|4548.3|10
1737655800000|2025-01-23 18:10:00|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4555.6|4549.6|0
1737655810000|2025-01-23 18:10:10|4556.3|4550.3|4555.1|4549.1|4556.8|4550.8|4554.3|4548.3|32
1737655820000|2025-01-23 18:10:20|4555.3|4549.3|4555.1|4549.1|4555.3|4549.3|4555.1|4549.1|14
1737655830000|2025-01-23 18:10:30|4555.3|4549.3|4554.1|4548.1|4555.3|4549.3|4553.8|4547.8|5
1737655840000|2025-01-23 18:10:40|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.1|4548.1|11
1737655850000|2025-01-23 18:10:50|4554.1|4548.1|4555.8|4549.8|4555.8|4549.8|4554.1|4548.1|20
1737655860000|2025-01-23 18:11:00|4556.1|4550.1|4556.6|4550.6|4556.8|4550.8|4556.1|4550.1|6
1737655870000|2025-01-23 18:11:10|4556.8|4550.8|4554.6|4548.6|4556.8|4550.8|4554.6|4548.6|57
1737655880000|2025-01-23 18:11:20|4554.8|4548.8|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|0
1737655890000|2025-01-23 18:11:30|4556.1|4550.1|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|12
1737655900000|2025-01-23 18:11:40|4555.3|4549.3|4555.1|4549.1|4555.3|4549.3|4554.1|4548.1|8
1737655910000|2025-01-23 18:11:50|4554.1|4548.1|4555.1|4549.1|4555.1|4549.1|4554.1|4548.1|3
1737655920000|2025-01-23 18:12:00|4554.8|4548.8|4555.8|4549.8|4556.1|4550.1|4554.8|4548.8|4
1737655930000|2025-01-23 18:12:10|4556.1|4550.1|4558.6|4552.6|4558.8|4552.8|4556.1|4550.1|17
1737655940000|2025-01-23 18:12:20|4558.1|4552.1|4558.1|4552.1|4558.6|4552.6|4558.1|4552.1|1
1737655950000|2025-01-23 18:12:30|4558.3|4552.3|4560.1|4554.1|4560.1|4554.1|4558.3|4552.3|13
1737655960000|2025-01-23 18:12:40|4559.8|4553.8|4561.3|4555.3|4562.3|4556.3|4559.8|4553.8|21
1737655970000|2025-01-23 18:12:50|4561.6|4555.6|4561.1|4555.1|4561.6|4555.6|4561.1|4555.1|0
1737655980000|2025-01-23 18:13:00|4561.3|4555.3|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|26
1737655990000|2025-01-23 18:13:10|4561.1|4555.1|4561.8|4555.8|4561.8|4555.8|4561.1|4555.1|14
1737656000000|2025-01-23 18:13:20|4561.6|4555.6|4562.3|4556.3|4562.6|4556.6|4561.1|4555.1|9
1737656010000|2025-01-23 18:13:30|4562.8|4556.8|4564.8|4558.8|4565.3|4559.3|4562.8|4556.8|15
1737656020000|2025-01-23 18:13:40|4563.8|4557.8|4564.8|4558.8|4565.1|4559.1|4563.8|4557.8|17
1737656030000|2025-01-23 18:13:50|4565.1|4559.1|4565.8|4559.8|4565.8|4559.8|4564.8|4558.8|7
1737656040000|2025-01-23 18:14:00|4565.1|4559.1|4561.1|4555.1|4565.1|4559.1|4560.6|4554.6|13
1737656050000|2025-01-23 18:14:10|4560.6|4554.6|4560.1|4554.1|4561.1|4555.1|4559.1|4553.1|24
1737656060000|2025-01-23 18:14:20|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4559.8|4553.8|7
1737656070000|2025-01-23 18:14:30|4561.4|4555.4|4564.1|4558.1|4565.3|4559.3|4561.4|4555.4|58
1737656080000|2025-01-23 18:14:40|4563.1|4557.1|4563.8|4557.8|4565.1|4559.1|4563.1|4557.1|33
1737656090000|2025-01-23 18:14:50|4564.1|4558.1|4565.1|4559.1|4565.1|4559.1|4564.1|4558.1|3
1737656100000|2025-01-23 18:15:00|4564.8|4558.8|4564.8|4558.8|4566.1|4560.1|4564.8|4558.8|13
1737656110000|2025-01-23 18:15:10|4564.3|4558.3|4568.1|4562.1|4568.1|4562.1|4564.3|4558.3|28
1737656120000|2025-01-23 18:15:20|4567.3|4561.3|4567.8|4561.8|4569.1|4563.1|4567.1|4561.1|38
1737656130000|2025-01-23 18:15:30|4567.3|4561.3|4567.8|4561.8|4568.3|4562.3|4567.3|4561.3|129
1737656140000|2025-01-23 18:15:40|4568.1|4562.1|4566.3|4560.3|4568.1|4562.1|4566.3|4560.3|11
1737656150000|2025-01-23 18:15:50|4566.1|4560.1|4566.8|4560.8|4567.1|4561.1|4565.8|4559.8|11
1737656160000|2025-01-23 18:16:00|4566.1|4560.1|4565.8|4559.8|4566.1|4560.1|4565.8|4559.8|7
1737656170000|2025-01-23 18:16:10|4566.1|4560.1|4565.8|4559.8|4566.1|4560.1|4565.8|4559.8|3
1737656180000|2025-01-23 18:16:20|4566.1|4560.1|4567.1|4561.1|4567.1|4561.1|4566.1|4560.1|6
1737656190000|2025-01-23 18:16:30|4566.8|4560.8|4566.1|4560.1|4567.1|4561.1|4566.1|4560.1|22
1737656200000|2025-01-23 18:16:40|4565.8|4559.8|4565.8|4559.8|4566.8|4560.8|4565.8|4559.8|5
1737656210000|2025-01-23 18:16:50|4566.1|4560.1|4566.1|4560.1|4567.1|4561.1|4566.1|4560.1|5
1737656220000|2025-01-23 18:17:00|4565.8|4559.8|4566.1|4560.1|4566.1|4560.1|4565.8|4559.8|1
1737656230000|2025-01-23 18:17:10|4565.8|4559.8|4567.1|4561.1|4567.1|4561.1|4565.8|4559.8|5
1737656240000|2025-01-23 18:17:20|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|2
1737656250000|2025-01-23 18:17:30|4567.1|4561.1|4567.3|4561.3|4568.1|4562.1|4566.8|4560.8|3
1737656260000|2025-01-23 18:17:40|4567.6|4561.6|4566.1|4560.1|4567.6|4561.6|4565.8|4559.8|33
1737656270000|2025-01-23 18:17:50|4566.8|4560.8|4566.1|4560.1|4567.1|4561.1|4565.8|4559.8|8
1737656280000|2025-01-23 18:18:00|4565.8|4559.8|4566.1|4560.1|4566.1|4560.1|4565.8|4559.8|2
1737656290000|2025-01-23 18:18:10|4566.3|4560.3|4564.1|4558.1|4566.3|4560.3|4564.1|4558.1|21
1737656300000|2025-01-23 18:18:20|4563.8|4557.8|4562.8|4556.8|4563.8|4557.8|4562.8|4556.8|10
1737656310000|2025-01-23 18:18:30|4563.1|4557.1|4562.1|4556.1|4563.1|4557.1|4562.1|4556.1|2
1737656320000|2025-01-23 18:18:40|4563.1|4557.1|4563.1|4557.1|4563.3|4557.3|4563.1|4557.1|5
1737656330000|2025-01-23 18:18:50|4563.3|4557.3|4563.1|4557.1|4564.1|4558.1|4563.1|4557.1|5
1737656340000|2025-01-23 18:19:00|4562.8|4556.8|4561.1|4555.1|4562.8|4556.8|4559.8|4553.8|37
1737656350000|2025-01-23 18:19:10|4561.3|4555.3|4560.6|4554.6|4561.6|4555.6|4560.1|4554.1|35
1737656360000|2025-01-23 18:19:20|4560.1|4554.1|4560.1|4554.1|4561.1|4555.1|4560.1|4554.1|13
1737656370000|2025-01-23 18:19:30|4560.3|4554.3|4560.1|4554.1|4560.3|4554.3|4560.1|4554.1|1
1737656380000|2025-01-23 18:19:40|4560.3|4554.3|4559.6|4553.6|4560.3|4554.3|4559.3|4553.3|32
1737656390000|2025-01-23 18:19:50|4559.8|4553.8|4560.1|4554.1|4561.1|4555.1|4559.8|4553.8|3
1737656400000|2025-01-23 18:20:00|4559.8|4553.8|4560.1|4554.1|4560.1|4554.1|4559.8|4553.8|1
1737656410000|2025-01-23 18:20:10|4561.1|4555.1|4561.1|4555.1|4561.6|4555.6|4560.1|4554.1|60
1737656420000|2025-01-23 18:20:20|4560.8|4554.8|4560.8|4554.8|4561.1|4555.1|4560.6|4554.6|26
1737656430000|2025-01-23 18:20:30|4560.1|4554.1|4561.1|4555.1|4561.1|4555.1|4560.1|4554.1|10
1737656440000|2025-01-23 18:20:40|4560.1|4554.1|4559.3|4553.3|4560.1|4554.1|4559.1|4553.1|12
1737656450000|2025-01-23 18:20:50|4560.1|4554.1|4560.1|4554.1|4560.3|4554.3|4559.8|4553.8|1
1737656460000|2025-01-23 18:21:00|4560.3|4554.3|4561.1|4555.1|4561.1|4555.1|4560.3|4554.3|35
1737656470000|2025-01-23 18:21:10|4560.8|4554.8|4561.1|4555.1|4561.1|4555.1|4560.1|4554.1|3
1737656480000|2025-01-23 18:21:20|4560.8|4554.8|4561.1|4555.1|4561.1|4555.1|4560.3|4554.3|8
1737656490000|2025-01-23 18:21:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|8
1737656500000|2025-01-23 18:21:40|4561.8|4555.8|4561.1|4555.1|4561.8|4555.8|4560.3|4554.3|6
1737656510000|2025-01-23 18:21:50|4560.6|4554.6|4559.8|4553.8|4560.8|4554.8|4559.8|4553.8|16
1737656520000|2025-01-23 18:22:00|4559.6|4553.6|4559.1|4553.1|4559.6|4553.6|4559.1|4553.1|2
1737656530000|2025-01-23 18:22:10|4558.8|4552.8|4560.6|4554.6|4560.6|4554.6|4558.8|4552.8|4
1737656540000|2025-01-23 18:22:20|4560.3|4554.3|4560.1|4554.1|4560.3|4554.3|4560.1|4554.1|3
1737656550000|2025-01-23 18:22:30|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|11
1737656560000|2025-01-23 18:22:40|||||||||1
1737656570000|2025-01-23 18:22:50|4557.8|4551.8|4554.1|4548.1|4557.8|4551.8|4554.1|4548.1|60
1737656580000|2025-01-23 18:23:00|4553.1|4547.1|4547.5|4541.5|4553.1|4547.1|4547.5|4541.5|66
1737656590000|2025-01-23 18:23:10|4547.3|4541.3|4546|4540|4548|4542|4545.8|4539.8|24
1737656600000|2025-01-23 18:23:20|4545.7|4539.7|4545|4539|4546.3|4540.3|4545|4539|15
1737656610000|2025-01-23 18:23:30|4545.2|4539.2|4545.5|4539.5|4545.7|4539.7|4544.7|4538.7|3
1737656620000|2025-01-23 18:23:40|4546.5|4540.5|4546.5|4540.5|4546.7|4540.7|4546.2|4540.2|14
1737656630000|2025-01-23 18:23:50|4546|4540|4545.5|4539.5|4546.2|4540.2|4545.5|4539.5|7
1737656650000|2025-01-23 18:24:10|4546.1|4540.1|4547.3|4541.3|4548.8|4542.8|4546.1|4540.1|47
1737656660000|2025-01-23 18:24:20|4547.5|4541.5|4546.5|4540.5|4547.5|4541.5|4546.5|4540.5|5
1737656670000|2025-01-23 18:24:30|4545|4539|4545.5|4539.5|4545.5|4539.5|4545|4539|7
1737656680000|2025-01-23 18:24:40|4545.8|4539.8|4547.5|4541.5|4547.5|4541.5|4545.8|4539.8|17
1737656690000|2025-01-23 18:24:50|4547.3|4541.3|4547.3|4541.3|4547.5|4541.5|4546.5|4540.5|14
1737656700000|2025-01-23 18:25:00|4546.5|4540.5|4549.5|4543.5|4550.8|4544.8|4546.5|4540.5|25
1737656710000|2025-01-23 18:25:10|4549.8|4543.8|4550.3|4544.3|4550.5|4544.5|4549.5|4543.5|15
1737656720000|2025-01-23 18:25:20|4550.5|4544.5|4551.3|4545.3|4551.3|4545.3|4549.3|4543.3|14
1737656730000|2025-01-23 18:25:30|4550.5|4544.5|4550.5|4544.5|4551.3|4545.3|4550.3|4544.3|5
1737656740000|2025-01-23 18:25:40|4550.3|4544.3|4548.8|4542.8|4550.3|4544.3|4548.3|4542.3|5
1737656750000|2025-01-23 18:25:50|4548.5|4542.5|4547.5|4541.5|4548.8|4542.8|4547.5|4541.5|4
1737656760000|2025-01-23 18:26:00|4546.5|4540.5|4546|4540|4546.5|4540.5|4544.5|4538.5|13
1737656770000|2025-01-23 18:26:10|4546.3|4540.3|4546.5|4540.5|4546.8|4540.8|4546.3|4540.3|4
1737656780000|2025-01-23 18:26:20|4546.7|4540.7|4546.5|4540.5|4547|4541|4546.5|4540.5|5
1737656790000|2025-01-23 18:26:30|4546.3|4540.3|4546|4540|4546.5|4540.5|4546|4540|3
1737656800000|2025-01-23 18:26:40|4546.3|4540.3|4545.5|4539.5|4546.3|4540.3|4545.5|4539.5|0
1737656810000|2025-01-23 18:26:50|4545.3|4539.3|4545.5|4539.5|4545.5|4539.5|4545.3|4539.3|0
1737656820000|2025-01-23 18:27:00|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.5|4538.5|8
1737656830000|2025-01-23 18:27:10|4544.5|4538.5|4542|4536|4544.7|4538.7|4541.5|4535.5|33
1737656840000|2025-01-23 18:27:20|4542.2|4536.2|4538.5|4532.5|4542.5|4536.5|4538.5|4532.5|111
1737656850000|2025-01-23 18:27:30|4538.8|4532.8|4535.2|4529.2|4539.5|4533.5|4535|4529|27
1737656860000|2025-01-23 18:27:40|4534.7|4528.7|4534.5|4528.5|4534.7|4528.7|4534.5|4528.5|12
1737656870000|2025-01-23 18:27:50|4534.7|4528.7|4535.5|4529.5|4536.5|4530.5|4534.5|4528.5|25
1737656880000|2025-01-23 18:28:00|4535.8|4529.8|4535.5|4529.5|4535.8|4529.8|4535.3|4529.3|1
1737656890000|2025-01-23 18:28:10|4535.3|4529.3|4536.5|4530.5|4536.7|4530.7|4535.3|4529.3|5
1737656900000|2025-01-23 18:28:20|4535.8|4529.8|4536.8|4530.8|4536.8|4530.8|4535.5|4529.5|10
1737656910000|2025-01-23 18:28:30|4536.5|4530.5|4537.3|4531.3|4537.3|4531.3|4536.3|4530.3|6
1737656920000|2025-01-23 18:28:40|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.5|4531.5|5
1737656930000|2025-01-23 18:28:50|4538.3|4532.3|4536.5|4530.5|4538.3|4532.3|4536.5|4530.5|7
1737656940000|2025-01-23 18:29:00|4536.8|4530.8|4535.8|4529.8|4537.5|4531.5|4535.5|4529.5|10
1737656950000|2025-01-23 18:29:10|4535.5|4529.5|4536.5|4530.5|4536.5|4530.5|4535.5|4529.5|7
1737656960000|2025-01-23 18:29:20|4537.1|4531.1|4539.5|4533.5|4539.8|4533.8|4537.1|4531.1|5
1737656970000|2025-01-23 18:29:30|4539.8|4533.8|4540.3|4534.3|4540.3|4534.3|4539.5|4533.5|6
1737656980000|2025-01-23 18:29:40|4542.3|4536.3|4541.3|4535.3|4542.5|4536.5|4541.3|4535.3|4
1737656990000|2025-01-23 18:29:50|4540.5|4534.5|4539.8|4533.8|4540.8|4534.8|4539.5|4533.5|8
1737657000000|2025-01-23 18:30:00|4540.5|4534.5|4541|4535|4541.8|4535.8|4540.3|4534.3|8
1737657010000|2025-01-23 18:30:10|4540.7|4534.7|4541|4535|4541.5|4535.5|4540.5|4534.5|4
1737657020000|2025-01-23 18:30:20|4541.5|4535.5|4541.3|4535.3|4542.3|4536.3|4541.3|4535.3|5
1737657030000|2025-01-23 18:30:30|4541.5|4535.5|4542.3|4536.3|4542.3|4536.3|4541.3|4535.3|2
1737657040000|2025-01-23 18:30:40|4541.5|4535.5|4540.8|4534.8|4541.5|4535.5|4540.5|4534.5|9
1737657050000|2025-01-23 18:30:50|4541.3|4535.3|4541.5|4535.5|4541.5|4535.5|4541.3|4535.3|0
1737657060000|2025-01-23 18:31:00|4542.3|4536.3|4541.3|4535.3|4542.5|4536.5|4541.3|4535.3|9
1737657070000|2025-01-23 18:31:10|4541|4535|4540.3|4534.3|4541.5|4535.5|4540.3|4534.3|18
1737657080000|2025-01-23 18:31:20|4540.5|4534.5|4538.8|4532.8|4540.5|4534.5|4538.5|4532.5|9
1737657090000|2025-01-23 18:31:30|4539.1|4533.1|4539.5|4533.5|4539.8|4533.8|4538.8|4532.8|11
1737657100000|2025-01-23 18:31:40|4539.8|4533.8|4541|4535|4541.3|4535.3|4539.5|4533.5|5
1737657110000|2025-01-23 18:31:50|4540.8|4534.8|4540.5|4534.5|4540.8|4534.8|4540.3|4534.3|1
1737657120000|2025-01-23 18:32:00|4540.3|4534.3|4538.5|4532.5|4540.3|4534.3|4538.5|4532.5|6
1737657130000|2025-01-23 18:32:10|4538.3|4532.3|4537.5|4531.5|4538.3|4532.3|4537.5|4531.5|38
1737657140000|2025-01-23 18:32:20|4537.3|4531.3|4535.5|4529.5|4537.7|4531.7|4535.5|4529.5|5
1737657150000|2025-01-23 18:32:30|4535.7|4529.7|4535.5|4529.5|4535.7|4529.7|4535.5|4529.5|0
1737657160000|2025-01-23 18:32:40|4535.7|4529.7|4536.5|4530.5|4536.5|4530.5|4535.5|4529.5|1
1737657170000|2025-01-23 18:32:50|4536.3|4530.3|4535.5|4529.5|4536.3|4530.3|4535|4529|23
1737657180000|2025-01-23 18:33:00|4536|4530|4536|4530|4536.2|4530.2|4535.5|4529.5|3
1737657190000|2025-01-23 18:33:10|4536.3|4530.3|4537.3|4531.3|4539|4533|4536.3|4530.3|29
1737657200000|2025-01-23 18:33:20|4536.3|4530.3|4537|4531|4537|4531|4536.3|4530.3|8
1737657210000|2025-01-23 18:33:30|4537.5|4531.5|4539|4533|4539|4533|4537.5|4531.5|4
1737657220000|2025-01-23 18:33:40|4538.8|4532.8|4539.5|4533.5|4540.5|4534.5|4538.5|4532.5|2
1737657230000|2025-01-23 18:33:50|4539.8|4533.8|4541.2|4535.2|4541.2|4535.2|4539.8|4533.8|2
1737657240000|2025-01-23 18:34:00|4541|4535|4540.8|4534.8|4541.5|4535.5|4540.5|4534.5|6
1737657250000|2025-01-23 18:34:10|4540.3|4534.3|4541.3|4535.3|4541.8|4535.8|4540.3|4534.3|5
1737657260000|2025-01-23 18:34:20|4541.5|4535.5|4543.8|4537.8|4543.8|4537.8|4541.3|4535.3|8
1737657270000|2025-01-23 18:34:30|4543.3|4537.3|4542.3|4536.3|4544.3|4538.3|4542.3|4536.3|30
1737657280000|2025-01-23 18:34:40|4541.8|4535.8|4541.5|4535.5|4542|4536|4540.5|4534.5|5
1737657290000|2025-01-23 18:34:50|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.3|4536.3|38
1737657300000|2025-01-23 18:35:00|4543.8|4537.8|4543.5|4537.5|4544.3|4538.3|4543.5|4537.5|22
1737657310000|2025-01-23 18:35:10|4543.3|4537.3|4545.8|4539.8|4545.8|4539.8|4543.3|4537.3|20
1737657320000|2025-01-23 18:35:20|4545.5|4539.5|4544.5|4538.5|4545.8|4539.8|4544.3|4538.3|4
1737657330000|2025-01-23 18:35:30|4544.3|4538.3|4543.8|4537.8|4544.5|4538.5|4543.5|4537.5|3
1737657340000|2025-01-23 18:35:40|4544|4538|4543.8|4537.8|4544|4538|4543.3|4537.3|2
1737657350000|2025-01-23 18:35:50|4544|4538|4544.8|4538.8|4544.8|4538.8|4543.3|4537.3|5
1737657360000|2025-01-23 18:36:00|4545.5|4539.5|4544.5|4538.5|4545.5|4539.5|4543.8|4537.8|3
1737657370000|2025-01-23 18:36:10|4544.8|4538.8|4544.5|4538.5|4544.8|4538.8|4544.5|4538.5|3
1737657380000|2025-01-23 18:36:20|4544|4538|4543|4537|4544|4538|4543|4537|5
1737657390000|2025-01-23 18:36:30|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.3|4537.3|0
1737657400000|2025-01-23 18:36:40|4543|4537|4542.5|4536.5|4543|4537|4542.5|4536.5|3
1737657410000|2025-01-23 18:36:50|4541.5|4535.5|4541.3|4535.3|4542|4536|4540.5|4534.5|14
1737657420000|2025-01-23 18:37:00|4540.3|4534.3|4540.5|4534.5|4540.5|4534.5|4540.3|4534.3|2
1737657430000|2025-01-23 18:37:10|4541.8|4535.8|4541.5|4535.5|4541.8|4535.8|4541.5|4535.5|6
1737657440000|2025-01-23 18:37:20|4540.5|4534.5|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|3
1737657450000|2025-01-23 18:37:30|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|1
1737657460000|2025-01-23 18:37:40|4541.5|4535.5|4541.5|4535.5|4542|4536|4541.5|4535.5|7
1737657480000|2025-01-23 18:38:00|4540.8|4534.8|4540.3|4534.3|4540.8|4534.8|4539.8|4533.8|11
1737657490000|2025-01-23 18:38:10|4540|4534|4539.8|4533.8|4540|4534|4539.5|4533.5|10
1737657500000|2025-01-23 18:38:20|4540.1|4534.1|4538.5|4532.5|4540.3|4534.3|4538.5|4532.5|3
1737657510000|2025-01-23 18:38:30|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4538.8|4532.8|10
1737657520000|2025-01-23 18:38:40|4538.5|4532.5|4538.5|4532.5|4538.8|4532.8|4538.5|4532.5|5
1737657530000|2025-01-23 18:38:50|4538.8|4532.8|4536.8|4530.8|4539|4533|4536.3|4530.3|302
1737657540000|2025-01-23 18:39:00|4537|4531|4535.8|4529.8|4537|4531|4535.3|4529.3|11
1737657550000|2025-01-23 18:39:10|4536|4530|4536|4530|4536|4530|4535.2|4529.2|13
1737657560000|2025-01-23 18:39:20|4536.8|4530.8|4538.3|4532.3|4538.3|4532.3|4536.8|4530.8|10
1737657570000|2025-01-23 18:39:30|4538.5|4532.5|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|11
1737657580000|2025-01-23 18:39:40|4538|4532|4537.3|4531.3|4538|4532|4537.3|4531.3|9
1737657590000|2025-01-23 18:39:50|4536.8|4530.8|4535.8|4529.8|4536.8|4530.8|4535.5|4529.5|6
1737657600000|2025-01-23 18:40:00|4536|4530|4535.7|4529.7|4536|4530|4535|4529|7
1737657610000|2025-01-23 18:40:10|4536|4530|4534.5|4528.5|4536.5|4530.5|4534|4528|11
1737657620000|2025-01-23 18:40:20|4534.3|4528.3|4535|4529|4535|4529|4534.3|4528.3|4
1737657630000|2025-01-23 18:40:30|||||||||20
1737657640000|2025-01-23 18:40:40|4534.3|4528.3|4535|4529|4535|4529|4534.3|4528.3|2
1737657650000|2025-01-23 18:40:50|||||||||2
1737657660000|2025-01-23 18:41:00|4535.2|4529.2|4535|4529|4535.2|4529.2|4535|4529|21
1737657670000|2025-01-23 18:41:10|4534.3|4528.3|4534|4528|4534.3|4528.3|4534|4528|5
1737657680000|2025-01-23 18:41:20|4534.5|4528.5|4535|4529|4535|4529|4534.5|4528.5|4
1737657690000|2025-01-23 18:41:30|||||||||1
1737657700000|2025-01-23 18:41:40|4535.2|4529.2|4537.3|4531.3|4537.3|4531.3|4535.2|4529.2|16
1737657710000|2025-01-23 18:41:50|4537.8|4531.8|4537.8|4531.8|4538.8|4532.8|4537.8|4531.8|7
1737657720000|2025-01-23 18:42:00|4538|4532|4537.8|4531.8|4538|4532|4537.3|4531.3|16
1737657730000|2025-01-23 18:42:10|4538|4532|4537.8|4531.8|4538|4532|4537.8|4531.8|1
1737657740000|2025-01-23 18:42:20|4538|4532|4538.5|4532.5|4538.8|4532.8|4538|4532|8
1737657750000|2025-01-23 18:42:30|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538|4532|3
1737657760000|2025-01-23 18:42:40|4538.5|4532.5|4538.5|4532.5|4538.8|4532.8|4538.3|4532.3|1
1737657770000|2025-01-23 18:42:50|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|4538.8|4532.8|0
1737657780000|2025-01-23 18:43:00|4541.3|4535.3|4541.5|4535.5|4541.5|4535.5|4541.3|4535.3|181
1737657790000|2025-01-23 18:43:10|4541.3|4535.3|4541.5|4535.5|4541.5|4535.5|4541.3|4535.3|0
1737657800000|2025-01-23 18:43:20|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.5|4535.5|1
1737657810000|2025-01-23 18:43:30|4541.5|4535.5|4540|4534|4541.5|4535.5|4540|4534|16
1737657820000|2025-01-23 18:43:40|4540.3|4534.3|4540.5|4534.5|4541|4535|4540.3|4534.3|2
1737657830000|2025-01-23 18:43:50|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.5|4534.5|1
1737657840000|2025-01-23 18:44:00|4540.5|4534.5|4540.5|4534.5|4540.8|4534.8|4540.5|4534.5|0
1737657850000|2025-01-23 18:44:10|4540.8|4534.8|4541.5|4535.5|4541.5|4535.5|4540.8|4534.8|7
1737657860000|2025-01-23 18:44:20|4541.8|4535.8|4543.5|4537.5|4543.5|4537.5|4541.8|4535.8|10
1737657870000|2025-01-23 18:44:30|4542.8|4536.8|4543.5|4537.5|4543.5|4537.5|4542.8|4536.8|4
1737657880000|2025-01-23 18:44:40|4543.3|4537.3|4544.5|4538.5|4544.5|4538.5|4543.3|4537.3|5
1737657890000|2025-01-23 18:44:50|4544.8|4538.8|4544.5|4538.5|4545.5|4539.5|4544.3|4538.3|9
1737657900000|2025-01-23 18:45:00|4544.3|4538.3|4542.8|4536.8|4544.5|4538.5|4541.8|4535.8|65
1737657910000|2025-01-23 18:45:10|4543|4537|4543|4537|4543.3|4537.3|4542.3|4536.3|14
1737657920000|2025-01-23 18:45:20|4543.2|4537.2|4542.8|4536.8|4543.2|4537.2|4542.3|4536.3|1
1737657930000|2025-01-23 18:45:30|4543|4537|4541.8|4535.8|4543|4537|4541.8|4535.8|3
1737657940000|2025-01-23 18:45:40|4542.3|4536.3|4541.8|4535.8|4542.8|4536.8|4541.8|4535.8|12
1737657950000|2025-01-23 18:45:50|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|4
1737657960000|2025-01-23 18:46:00|4541.5|4535.5|4540.8|4534.8|4541.5|4535.5|4540.8|4534.8|3
1737657970000|2025-01-23 18:46:10|4541|4535|4540.8|4534.8|4541|4535|4540.8|4534.8|0
1737657980000|2025-01-23 18:46:20|4541|4535|4541|4535|4541|4535|4540.8|4534.8|0
1737657990000|2025-01-23 18:46:30|4541.8|4535.8|4540.8|4534.8|4541.8|4535.8|4540|4534|19
1737658000000|2025-01-23 18:46:40|4539.8|4533.8|4539.8|4533.8|4540|4534|4539|4533|12
1737658010000|2025-01-23 18:46:50|4540|4534|4540|4534|4540|4534|4540|4534|0
1737658020000|2025-01-23 18:47:00|4539.8|4533.8|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|9
1737658030000|2025-01-23 18:47:10|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|7
1737658040000|2025-01-23 18:47:20|4541|4535|4542|4536|4542|4536|4541|4535|5
1737658050000|2025-01-23 18:47:30|4541.8|4535.8|4541.3|4535.3|4542.2|4536.2|4541.3|4535.3|24
1737658060000|2025-01-23 18:47:40|4541.5|4535.5|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|2
1737658070000|2025-01-23 18:47:50|4541.3|4535.3|4542|4536|4542|4536|4541.3|4535.3|4
1737658080000|2025-01-23 18:48:00|4542.2|4536.2|4544.3|4538.3|4544.3|4538.3|4542|4536|43
1737658090000|2025-01-23 18:48:10|4543.5|4537.5|4541.5|4535.5|4543.5|4537.5|4541.5|4535.5|4
1737658100000|2025-01-23 18:48:20|4542|4536|4543|4537|4543.5|4537.5|4542|4536|9
1737658110000|2025-01-23 18:48:30|4542.8|4536.8|4543|4537|4543|4537|4542|4536|11
1737658120000|2025-01-23 18:48:40|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543|4537|1
1737658130000|2025-01-23 18:48:50|4543|4537|4543|4537|4543|4537|4541.8|4535.8|13
1737658140000|2025-01-23 18:49:00|4542.8|4536.8|4543|4537|4543.8|4537.8|4542.8|4536.8|13
1737658150000|2025-01-23 18:49:10|4543.3|4537.3|4546.3|4540.3|4546.3|4540.3|4543.3|4537.3|7
1737658160000|2025-01-23 18:49:20|4545.5|4539.5|4545.5|4539.5|4546|4540|4545|4539|9
1737658170000|2025-01-23 18:49:30|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.2|4539.2|3
1737658180000|2025-01-23 18:49:40|4546|4540|4546|4540|4546|4540|4546|4540|0
1737658190000|2025-01-23 18:49:50|4546.8|4540.8|4549|4543|4549|4543|4546.5|4540.5|62
1737658200000|2025-01-23 18:50:00|4548|4542|4548|4542|4548|4542|4547.8|4541.8|4
1737658210000|2025-01-23 18:50:10|4547.5|4541.5|4548|4542|4548|4542|4547.5|4541.5|3
1737658220000|2025-01-23 18:50:20|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1737658230000|2025-01-23 18:50:30|4547.8|4541.8|4546.5|4540.5|4548|4542|4546.5|4540.5|15
1737658240000|2025-01-23 18:50:40|4546.2|4540.2|4547.2|4541.2|4547.2|4541.2|4546.2|4540.2|4
1737658250000|2025-01-23 18:50:50|4547|4541|4546|4540|4547|4541|4546|4540|16
1737658260000|2025-01-23 18:51:00|4545.8|4539.8|4546.2|4540.2|4546.3|4540.3|4545|4539|10
1737658270000|2025-01-23 18:51:10|4546|4540|4545|4539|4546|4540|4545|4539|6
1737658280000|2025-01-23 18:51:20|4545.2|4539.2|4547.8|4541.8|4547.8|4541.8|4545.2|4539.2|15
1737658290000|2025-01-23 18:51:30|4547.3|4541.3|4546.8|4540.8|4547.3|4541.3|4546.8|4540.8|5
1737658300000|2025-01-23 18:51:40|4546.5|4540.5|4546|4540|4546.5|4540.5|4545.8|4539.8|4
1737658310000|2025-01-23 18:51:50|4546.2|4540.2|4546|4540|4546.2|4540.2|4546|4540|0
1737658320000|2025-01-23 18:52:00|4545.8|4539.8|4544.8|4538.8|4546|4540|4544.3|4538.3|8
1737658330000|2025-01-23 18:52:10|4545|4539|4544|4538|4545|4539|4544|4538|5
1737658340000|2025-01-23 18:52:20|4543.8|4537.8|4543|4537|4544|4538|4543|4537|8
1737658350000|2025-01-23 18:52:30|4543.2|4537.2|4543|4537|4543.2|4537.2|4543|4537|2
1737658360000|2025-01-23 18:52:40|4543.2|4537.2|4543|4537|4543.2|4537.2|4543|4537|0
1737658370000|2025-01-23 18:52:50|4542|4536|4541|4535|4542|4536|4541|4535|7
1737658380000|2025-01-23 18:53:00|4541.2|4535.2|4540.7|4534.7|4541.2|4535.2|4540.7|4534.7|166
1737658390000|2025-01-23 18:53:10|4541|4535|4542.8|4536.8|4542.8|4536.8|4541|4535|164
1737658400000|2025-01-23 18:53:20|4543.3|4537.3|4544.8|4538.8|4544.8|4538.8|4543.3|4537.3|6
1737658410000|2025-01-23 18:53:30|4544|4538|4543.5|4537.5|4544|4538|4542.8|4536.8|3
1737658420000|2025-01-23 18:53:40|4543.8|4537.8|4543.5|4537.5|4543.8|4537.8|4543.5|4537.5|5
1737658430000|2025-01-23 18:53:50|4543.8|4537.8|4543.5|4537.5|4543.8|4537.8|4543.5|4537.5|0
1737658440000|2025-01-23 18:54:00|4543.3|4537.3|4542.5|4536.5|4543.3|4537.3|4542|4536|8
1737658450000|2025-01-23 18:54:10|4542.3|4536.3|4543.5|4537.5|4543.8|4537.8|4542.3|4536.3|6
1737658460000|2025-01-23 18:54:20|4543.8|4537.8|4543.5|4537.5|4543.8|4537.8|4543.5|4537.5|0
1737658470000|2025-01-23 18:54:30|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4543.3|4537.3|1
1737658480000|2025-01-23 18:54:40|4543.5|4537.5|4545.3|4539.3|4545.5|4539.5|4543.5|4537.5|18
1737658490000|2025-01-23 18:54:50|4545.5|4539.5|4544.5|4538.5|4545.5|4539.5|4544.5|4538.5|2
1737658500000|2025-01-23 18:55:00|4543.5|4537.5|4542.5|4536.5|4543.5|4537.5|4542.5|4536.5|3
1737658510000|2025-01-23 18:55:10|4542.8|4536.8|4543.5|4537.5|4543.5|4537.5|4542.8|4536.8|8
1737658520000|2025-01-23 18:55:20|4544|4538|4544.8|4538.8|4544.8|4538.8|4544|4538|1
1737658530000|2025-01-23 18:55:30|4544.3|4538.3|4546.8|4540.8|4546.8|4540.8|4544.3|4538.3|33
1737658540000|2025-01-23 18:55:40|4547|4541|4548|4542|4548|4542|4545.3|4539.3|32
1737658550000|2025-01-23 18:55:50|4547.8|4541.8|4547.3|4541.3|4547.8|4541.8|4546.8|4540.8|13
1737658570000|2025-01-23 18:56:10|4546.8|4540.8|4547.3|4541.3|4547.3|4541.3|4546.8|4540.8|16
1737658580000|2025-01-23 18:56:20|4546.8|4540.8|4546.8|4540.8|4547|4541|4546.8|4540.8|4
1737658590000|2025-01-23 18:56:30|4546.5|4540.5|4544.8|4538.8|4546.5|4540.5|4544.8|4538.8|3
1737658600000|2025-01-23 18:56:40|4544.5|4538.5|4545.5|4539.5|4545.5|4539.5|4544.5|4538.5|2
1737658610000|2025-01-23 18:56:50|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4544.8|4538.8|5
1737658620000|2025-01-23 18:57:00|4545.5|4539.5|4544.5|4538.5|4545.5|4539.5|4544.5|4538.5|7
1737658630000|2025-01-23 18:57:10|4544.3|4538.3|4543.5|4537.5|4544.3|4538.3|4543.5|4537.5|8
1737658640000|2025-01-23 18:57:20|4543.3|4537.3|4543.5|4537.5|4543.5|4537.5|4542.5|4536.5|6
1737658650000|2025-01-23 18:57:30|4543|4537|4542.8|4536.8|4543.5|4537.5|4542.8|4536.8|1
1737658660000|2025-01-23 18:57:40|4542.5|4536.5|4541.5|4535.5|4542.5|4536.5|4541.5|4535.5|10
1737658670000|2025-01-23 18:57:50|4540.5|4534.5|4542|4536|4542|4536|4540|4534|8
1737658680000|2025-01-23 18:58:00|4542.3|4536.3|4543.5|4537.5|4543.5|4537.5|4542.3|4536.3|3
1737658690000|2025-01-23 18:58:10|4543.3|4537.3|4543|4537|4543.3|4537.3|4542.8|4536.8|2
1737658700000|2025-01-23 18:58:20|4543.3|4537.3|4540.5|4534.5|4543.5|4537.5|4540.5|4534.5|5
1737658710000|2025-01-23 18:58:30|4540.3|4534.3|4539.5|4533.5|4540.3|4534.3|4539.3|4533.3|7
1737658720000|2025-01-23 18:58:40|4539.3|4533.3|4539.5|4533.5|4540.5|4534.5|4539|4533|9
1737658730000|2025-01-23 18:58:50|4540|4534|4539.5|4533.5|4540|4534|4539.5|4533.5|11
1737658740000|2025-01-23 18:59:00|4539.8|4533.8|4542.3|4536.3|4542.3|4536.3|4539.8|4533.8|8
1737658750000|2025-01-23 18:59:10|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4541.5|4535.5|27
1737658760000|2025-01-23 18:59:20|4541.5|4535.5|4541.5|4535.5|4542.3|4536.3|4540.8|4534.8|13
1737658770000|2025-01-23 18:59:30|4541.3|4535.3|4542|4536|4542|4536|4541.3|4535.3|3
1737658780000|2025-01-23 18:59:40|4541.8|4535.8|4539.8|4533.8|4541.8|4535.8|4539.5|4533.5|9
1737658790000|2025-01-23 18:59:50|4539.3|4533.3|4540.5|4534.5|4540.5|4534.5|4539.3|4533.3|4
1737658800000|2025-01-23 19:00:00|4540.8|4534.8|4540.5|4534.5|4540.8|4534.8|4539.8|4533.8|20
1737658810000|2025-01-23 19:00:10|4540|4534|4541.5|4535.5|4541.5|4535.5|4540|4534|12
1737658820000|2025-01-23 19:00:20|4541.8|4535.8|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|30
1737658830000|2025-01-23 19:00:30|4540.8|4534.8|4540.8|4534.8|4541|4535|4540.8|4534.8|2
1737658840000|2025-01-23 19:00:40|4540.5|4534.5|4541|4535|4541|4535|4540.3|4534.3|29
1737658850000|2025-01-23 19:00:50|4540.8|4534.8|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|3
1737658860000|2025-01-23 19:01:00|4541.3|4535.3|4541.5|4535.5|4541.5|4535.5|4541.3|4535.3|0
1737658870000|2025-01-23 19:01:10|4541.8|4535.8|4542.3|4536.3|4542.3|4536.3|4540.8|4534.8|25
1737658880000|2025-01-23 19:01:20|4541.5|4535.5|4541.3|4535.3|4541.8|4535.8|4541.3|4535.3|3
1737658890000|2025-01-23 19:01:30|4540.5|4534.5|4540.3|4534.3|4540.5|4534.5|4540.3|4534.3|5
1737658900000|2025-01-23 19:01:40|||||||||2
1737658910000|2025-01-23 19:01:50|4539.8|4533.8|4539.3|4533.3|4540.3|4534.3|4539.3|4533.3|8
1737658920000|2025-01-23 19:02:00|||||||||4
1737658930000|2025-01-23 19:02:10|4538.9|4532.9|4538.3|4532.3|4538.9|4532.9|4538.3|4532.3|27
1737658940000|2025-01-23 19:02:20|4541.3|4535.3|4540.8|4534.8|4542.3|4536.3|4540.8|4534.8|51
1737658950000|2025-01-23 19:02:30|4540.5|4534.5|4540.3|4534.3|4540.5|4534.5|4539.8|4533.8|10
1737658960000|2025-01-23 19:02:40|4540.8|4534.8|4540.3|4534.3|4540.8|4534.8|4540.3|4534.3|5
1737658980000|2025-01-23 19:03:00|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|2
1737658990000|2025-01-23 19:03:10|4542|4536|4541.3|4535.3|4542|4536|4541.3|4535.3|3
1737659000000|2025-01-23 19:03:20|4541.5|4535.5|4542.5|4536.5|4542.8|4536.8|4541|4535|19
1737659010000|2025-01-23 19:03:30|4543.3|4537.3|4542|4536|4543.3|4537.3|4541|4535|11
1737659020000|2025-01-23 19:03:40|4542.3|4536.3|4540.8|4534.8|4542.3|4536.3|4540.8|4534.8|7
1737659030000|2025-01-23 19:03:50|4540.5|4534.5|4541.3|4535.3|4541.3|4535.3|4539.3|4533.3|34
1737659040000|2025-01-23 19:04:00|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.3|4535.3|0
1737659050000|2025-01-23 19:04:10|4541.8|4535.8|4541.3|4535.3|4542.3|4536.3|4541.3|4535.3|5
1737659070000|2025-01-23 19:04:30|4541.5|4535.5|4542.3|4536.3|4542.3|4536.3|4541.5|4535.5|4
1737659080000|2025-01-23 19:04:40|4542.1|4536.1|4541.3|4535.3|4542.1|4536.1|4541.3|4535.3|8
1737659090000|2025-01-23 19:04:50|4540.8|4534.8|4540.3|4534.3|4540.8|4534.8|4539.8|4533.8|11
1737659100000|2025-01-23 19:05:00|4540|4534|4539.5|4533.5|4540|4534|4539|4533|17
1737659110000|2025-01-23 19:05:10|4540.3|4534.3|4540.8|4534.8|4541.3|4535.3|4539.8|4533.8|12
1737659120000|2025-01-23 19:05:20|4540.5|4534.5|4540.8|4534.8|4540.8|4534.8|4540.5|4534.5|7
1737659130000|2025-01-23 19:05:30|4540.5|4534.5|4541.3|4535.3|4541.3|4535.3|4540.5|4534.5|2
1737659140000|2025-01-23 19:05:40|4541.5|4535.5|4541.3|4535.3|4541.5|4535.5|4541.3|4535.3|2
1737659150000|2025-01-23 19:05:50|4541|4535|4541.3|4535.3|4541.3|4535.3|4541|4535|8
1737659160000|2025-01-23 19:06:00|4540.8|4534.8|4539.3|4533.3|4540.8|4534.8|4539.3|4533.3|12
1737659170000|2025-01-23 19:06:10|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|10
1737659180000|2025-01-23 19:06:20|4539.5|4533.5|4539.3|4533.3|4539.5|4533.5|4538.8|4532.8|13
1737659190000|2025-01-23 19:06:30|4538.3|4532.3|4539.3|4533.3|4539.3|4533.3|4538.3|4532.3|10
1737659200000|2025-01-23 19:06:40|4539.5|4533.5|4540.8|4534.8|4541.3|4535.3|4539.5|4533.5|13
1737659210000|2025-01-23 19:06:50|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4539.8|4533.8|12
1737659220000|2025-01-23 19:07:00|4539.8|4533.8|4539.8|4533.8|4540.3|4534.3|4539.8|4533.8|5
1737659230000|2025-01-23 19:07:10|4539.5|4533.5|4543.3|4537.3|4543.5|4537.5|4539.3|4533.3|12
1737659240000|2025-01-23 19:07:20|4542.3|4536.3|4543.3|4537.3|4543.3|4537.3|4542.3|4536.3|9
1737659250000|2025-01-23 19:07:30|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4543.8|4537.8|20
1737659260000|2025-01-23 19:07:40|4543.8|4537.8|4543.3|4537.3|4544|4538|4543.3|4537.3|4
1737659270000|2025-01-23 19:07:50|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.3|4537.3|1
1737659280000|2025-01-23 19:08:00|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1737659290000|2025-01-23 19:08:10|||||||||2
1737659300000|2025-01-23 19:08:20|||||||||4
1737659310000|2025-01-23 19:08:30|4544.3|4538.3|4545.3|4539.3|4546.1|4540.1|4544.3|4538.3|19
1737659320000|2025-01-23 19:08:40|4544.8|4538.8|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|4
1737659330000|2025-01-23 19:08:50|4545.3|4539.3|4544.8|4538.8|4545.3|4539.3|4544.8|4538.8|7
1737659340000|2025-01-23 19:09:00|4545.3|4539.3|4546.3|4540.3|4546.3|4540.3|4544.8|4538.8|13
1737659350000|2025-01-23 19:09:10|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|4
1737659360000|2025-01-23 19:09:20|4546.5|4540.5|4546.3|4540.3|4546.5|4540.5|4545.8|4539.8|12
1737659370000|2025-01-23 19:09:30|4545.3|4539.3|4545.3|4539.3|4545.5|4539.5|4545.3|4539.3|2
1737659380000|2025-01-23 19:09:40|4545.5|4539.5|4544.3|4538.3|4545.5|4539.5|4544.3|4538.3|9
1737659390000|2025-01-23 19:09:50|4544.5|4538.5|4544.3|4538.3|4545.3|4539.3|4544.3|4538.3|10
1737659400000|2025-01-23 19:10:00|4543.5|4537.5|4543.3|4537.3|4543.5|4537.5|4543.3|4537.3|4
1737659410000|2025-01-23 19:10:10|4543.5|4537.5|4543.3|4537.3|4543.5|4537.5|4543.3|4537.3|20
1737659420000|2025-01-23 19:10:20|4542.3|4536.3|4541.3|4535.3|4542.5|4536.5|4541.3|4535.3|8
1737659430000|2025-01-23 19:10:30|4540.3|4534.3|4540.3|4534.3|4540.5|4534.5|4540.3|4534.3|16
1737659440000|2025-01-23 19:10:40|4539.3|4533.3|4540.3|4534.3|4540.3|4534.3|4539.3|4533.3|11
1737659450000|2025-01-23 19:10:50|||||||||3
1737659460000|2025-01-23 19:11:00|4540.1|4534.1|4538.5|4532.5|4540.1|4534.1|4538.5|4532.5|13
1737659470000|2025-01-23 19:11:10|4539.3|4533.3|4538.3|4532.3|4539.3|4533.3|4538.3|4532.3|28
1737659480000|2025-01-23 19:11:20|4537.8|4531.8|4538.8|4532.8|4538.8|4532.8|4537.8|4531.8|26
1737659490000|2025-01-23 19:11:30|4539.3|4533.3|4538.8|4532.8|4539.5|4533.5|4538.3|4532.3|19
1737659500000|2025-01-23 19:11:40|4539|4533|4536.5|4530.5|4539|4533|4536.3|4530.3|13
1737659510000|2025-01-23 19:11:50|4535.8|4529.8|4535.5|4529.5|4535.8|4529.8|4535.5|4529.5|24
1737659520000|2025-01-23 19:12:00|4535.3|4529.3|4529.5|4523.5|4535.3|4529.3|4529|4523|67
1737659530000|2025-01-23 19:12:10|4529.8|4523.8|4527.5|4521.5|4529.8|4523.8|4527.5|4521.5|47
1737659540000|2025-01-23 19:12:20|4527.8|4521.8|4526.3|4520.3|4527.8|4521.8|4526.3|4520.3|52
1737659550000|2025-01-23 19:12:30|4527.3|4521.3|4525.8|4519.8|4527.3|4521.3|4524.8|4518.8|34
1737659560000|2025-01-23 19:12:40|4525.3|4519.3|4520.5|4514.5|4525.3|4519.3|4520.5|4514.5|72
1737659570000|2025-01-23 19:12:50|4519.5|4513.5|4519.8|4513.8|4520.8|4514.8|4518|4512|72
1737659580000|2025-01-23 19:13:00|4519.5|4513.5|4523.3|4517.3|4523.3|4517.3|4518.8|4512.8|132
1737659590000|2025-01-23 19:13:10|4524.3|4518.3|4522.3|4516.3|4524.3|4518.3|4522.3|4516.3|39
1737659600000|2025-01-23 19:13:20|4523.5|4517.5|4520.8|4514.8|4523.5|4517.5|4519.8|4513.8|85
1737659610000|2025-01-23 19:13:30|4520.5|4514.5|4519.5|4513.5|4520.5|4514.5|4519.3|4513.3|48
1737659620000|2025-01-23 19:13:40|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.3|4513.3|16
1737659630000|2025-01-23 19:13:50|4519.5|4513.5|4519.5|4513.5|4520|4514|4518.5|4512.5|62
1737659640000|2025-01-23 19:14:00|4519.8|4513.8|4523.8|4517.8|4525.8|4519.8|4519.8|4513.8|97
1737659650000|2025-01-23 19:14:10|4524.5|4518.5|4522.5|4516.5|4525.5|4519.5|4522.5|4516.5|79
1737659660000|2025-01-23 19:14:20|4522.3|4516.3|4521.5|4515.5|4522.3|4516.3|4521.3|4515.3|70
1737659670000|2025-01-23 19:14:30|4522.5|4516.5|4523.3|4517.3|4524.3|4518.3|4522.3|4516.3|55
1737659680000|2025-01-23 19:14:40|4523.5|4517.5|4524.3|4518.3|4524.5|4518.5|4523.5|4517.5|71
1737659690000|2025-01-23 19:14:50|4524.5|4518.5|4523.8|4517.8|4524.8|4518.8|4523.5|4517.5|131
1737659700000|2025-01-23 19:15:00|4524.5|4518.5|4524.8|4518.8|4524.8|4518.8|4524|4518|55
1737659710000|2025-01-23 19:15:10|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.3|4518.3|16
1737659720000|2025-01-23 19:15:20|4524.3|4518.3|4525.5|4519.5|4525.5|4519.5|4524.3|4518.3|41
1737659730000|2025-01-23 19:15:30|4524.8|4518.8|4523.5|4517.5|4524.8|4518.8|4523.5|4517.5|55
1737659740000|2025-01-23 19:15:40|4523.8|4517.8|4524.3|4518.3|4524.5|4518.5|4523.5|4517.5|13
1737659750000|2025-01-23 19:15:50|4524.5|4518.5|4520.5|4514.5|4524.5|4518.5|4520.3|4514.3|70
1737659760000|2025-01-23 19:16:00|4520.8|4514.8|4520.5|4514.5|4521|4515|4520.3|4514.3|18
1737659770000|2025-01-23 19:16:10|4520.3|4514.3|4520.5|4514.5|4520.5|4514.5|4520.3|4514.3|1
1737659780000|2025-01-23 19:16:20|4520.8|4514.8|4520.5|4514.5|4520.8|4514.8|4520.3|4514.3|32
1737659790000|2025-01-23 19:16:30|4520.8|4514.8|4521.3|4515.3|4521.3|4515.3|4520.3|4514.3|35
1737659820000|2025-01-23 19:17:00|4520.3|4514.3|4520.3|4514.3|4520.5|4514.5|4520.3|4514.3|9
1737659830000|2025-01-23 19:17:10|4520.5|4514.5|4522.5|4516.5|4522.5|4516.5|4520.5|4514.5|27
1737659840000|2025-01-23 19:17:20|4522.3|4516.3|4522.5|4516.5|4522.5|4516.5|4522.3|4516.3|1
1737659850000|2025-01-23 19:17:30|4522.8|4516.8|4522.5|4516.5|4522.8|4516.8|4522.5|4516.5|47
1737659860000|2025-01-23 19:17:40|4522.3|4516.3|4520.8|4514.8|4522.3|4516.3|4520.5|4514.5|7
1737659870000|2025-01-23 19:17:50|4520.5|4514.5|4521.3|4515.3|4521.5|4515.5|4520.3|4514.3|32
1737659880000|2025-01-23 19:18:00|4521.5|4515.5|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|22
1737659890000|2025-01-23 19:18:10|4520.3|4514.3|4519.5|4513.5|4520.5|4514.5|4519.3|4513.3|15
1737659900000|2025-01-23 19:18:20|4520.5|4514.5|4520.5|4514.5|4521.5|4515.5|4519.5|4513.5|129
1737659910000|2025-01-23 19:18:30|4520.3|4514.3|4520.5|4514.5|4520.8|4514.8|4519.8|4513.8|6
1737659920000|2025-01-23 19:18:40|4520|4514|4517.5|4511.5|4520|4514|4517|4511|53
1737659930000|2025-01-23 19:18:50|4518.8|4512.8|4519.5|4513.5|4519.5|4513.5|4518.8|4512.8|9
1737659940000|2025-01-23 19:19:00|||||||||2
1737659950000|2025-01-23 19:19:10|4519.3|4513.3|4519.5|4513.5|4519.5|4513.5|4519.3|4513.3|7
1737659960000|2025-01-23 19:19:20|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|21
1737659970000|2025-01-23 19:19:30|4518|4512|4518.3|4512.3|4518.3|4512.3|4517.8|4511.8|23
1737659980000|2025-01-23 19:19:40|4519|4513|4520.5|4514.5|4520.8|4514.8|4519|4513|9
1737659990000|2025-01-23 19:19:50|4520.8|4514.8|4520.5|4514.5|4520.8|4514.8|4520.5|4514.5|34
1737680400000|2025-01-24 01:00:00|4488.4|4482.4|4473.2|4467.2|4488.4|4482.4|4472.7|4466.7|65
1737680410000|2025-01-24 01:00:10|4472.7|4466.7|4475.4|4469.4|4482.1|4475.4|4472.7|4466.7|156
1737680420000|2025-01-24 01:00:20|4475.9|4469.9|4474.4|4468.4|4479.2|4473.2|4474.4|4468.4|19
1737680430000|2025-01-24 01:00:30|4474.2|4468.2|4470.2|4464.2|4474.7|4468.7|4469.4|4463.4|25
1737680440000|2025-01-24 01:00:40|4469.7|4463.7|4466.4|4460.4|4471.2|4465.2|4466.4|4460.4|8
1737680450000|2025-01-24 01:00:50|4467.2|4461.2|4466.4|4460.4|4467.4|4461.4|4464.4|4458.4|15
1737680460000|2025-01-24 01:01:00|4466.9|4460.9|4459.4|4453.4|4467.9|4461.9|4459.4|4453.4|82
1737680470000|2025-01-24 01:01:10|4459.7|4453.7|4461.4|4455.4|4461.7|4455.7|4458.4|4452.4|9
1737680480000|2025-01-24 01:01:20|4461.9|4455.9|4459.7|4453.7|4463.9|4457.9|4457.9|4451.9|43
1737680490000|2025-01-24 01:01:30|4458.9|4452.9|4455.4|4449.4|4458.9|4452.9|4455.4|4449.4|7
1737680500000|2025-01-24 01:01:40|4454.4|4448.4|4447.2|4441.2|4454.4|4448.4|4447.2|4441.2|19
1737680510000|2025-01-24 01:01:50|4447.7|4441.7|4450.4|4444.4|4450.9|4444.9|4447.2|4441.2|13
1737680520000|2025-01-24 01:02:00|4451.2|4445.2|4456.2|4450.2|4459.9|4453.9|4450.4|4444.4|29
1737680530000|2025-01-24 01:02:10|4456.4|4450.4|4454.4|4448.4|4456.4|4450.4|4452.9|4446.9|12
1737680540000|2025-01-24 01:02:20|4454.7|4448.7|4454.4|4448.4|4455.4|4449.4|4453.4|4447.4|12
1737680550000|2025-01-24 01:02:30|4453.3|4447.3|4451.4|4445.4|4453.3|4447.3|4450.4|4444.4|22
1737680560000|2025-01-24 01:02:40|4450.9|4444.9|4454.4|4448.4|4454.4|4448.4|4450.4|4444.4|15
1737680570000|2025-01-24 01:02:50|4455.2|4449.2|4450.4|4444.4|4457.4|4451.4|4450.4|4444.4|72
1737680580000|2025-01-24 01:03:00|4451.4|4445.4|4458.2|4452.2|4458.2|4452.2|4451.4|4445.4|12
1737680590000|2025-01-24 01:03:10|4458.4|4452.4|4455.2|4449.2|4459.9|4453.9|4455.2|4449.2|10
1737680600000|2025-01-24 01:03:20|4454.2|4448.2|4456.2|4450.2|4456.4|4450.4|4454.2|4448.2|7
1737680610000|2025-01-24 01:03:30|4456.4|4450.4|4455.4|4449.4|4457.2|4451.2|4453.9|4447.9|3
1737680620000|2025-01-24 01:03:40|4454.4|4448.4|4453.2|4447.2|4454.4|4448.4|4452.4|4446.4|3
1737680630000|2025-01-24 01:03:50|4455.9|4449.9|4460.2|4454.2|4460.2|4454.2|4455.7|4449.7|12
1737680640000|2025-01-24 01:04:00|4459.4|4453.4|4458.4|4452.4|4459.4|4453.4|4456.4|4450.4|34
1737680650000|2025-01-24 01:04:10|4457.9|4451.9|4455.4|4449.4|4457.9|4451.9|4452.7|4446.7|27
1737680660000|2025-01-24 01:04:20|4453.2|4447.2|4448.2|4442.2|4453.2|4447.2|4448.2|4442.2|26
1737680670000|2025-01-24 01:04:30|4447.9|4441.9|4452.7|4446.7|4452.7|4446.7|4447.4|4441.4|29
1737680680000|2025-01-24 01:04:40|4452.4|4446.4|4452.9|4446.9|4453.4|4447.4|4452.2|4446.2|7
1737680690000|2025-01-24 01:04:50|4452.7|4446.7|4448.4|4442.4|4452.7|4446.7|4446.9|4440.9|16
1737680700000|2025-01-24 01:05:00|4448.7|4442.7|4448.9|4442.9|4452.4|4446.4|4444.2|4438.2|28
1737680710000|2025-01-24 01:05:10|4448.7|4442.7|4447.9|4441.9|4450.4|4444.4|4447.9|4441.9|9
1737680720000|2025-01-24 01:05:20|4447.4|4441.4|4447.4|4441.4|4448.9|4442.9|4447.2|4441.2|10
1737680730000|2025-01-24 01:05:30|4447.7|4441.7|4449.7|4443.7|4449.9|4443.9|4447.7|4441.7|9
1737680740000|2025-01-24 01:05:40|4449.4|4443.4|4446.4|4440.4|4449.4|4443.4|4445.9|4439.9|14
1737680750000|2025-01-24 01:05:50|4446.2|4440.2|4445.4|4439.4|4448.7|4442.7|4444.9|4438.9|26
1737680760000|2025-01-24 01:06:00|4445.2|4439.2|4442.9|4436.9|4445.4|4439.4|4442.4|4436.4|25
1737680770000|2025-01-24 01:06:10|4441.9|4435.9|4441.9|4435.9|4442.9|4436.9|4441.9|4435.9|9
1737680780000|2025-01-24 01:06:20|4442.2|4436.2|4443.2|4437.2|4444.4|4438.4|4442.2|4436.2|10
1737680790000|2025-01-24 01:06:30|4442.7|4436.7|4438.9|4432.9|4443.4|4437.4|4438.9|4432.9|24
1737680800000|2025-01-24 01:06:40|4439.2|4433.2|4440.4|4434.4|4440.4|4434.4|4438.4|4432.4|8
1737680810000|2025-01-24 01:06:50|4440.2|4434.2|4437.9|4431.9|4440.4|4434.4|4437.9|4431.9|6
1737680820000|2025-01-24 01:07:00|4438.2|4432.2|4441.5|4435.5|4441.5|4435.5|4438.2|4432.2|9
1737680830000|2025-01-24 01:07:10|4442|4436|4438.7|4432.7|4443.5|4437.5|4438.7|4432.7|14
1737680840000|2025-01-24 01:07:20|4438.9|4432.9|4438.7|4432.7|4441|4435|4437.2|4431.2|13
1737680850000|2025-01-24 01:07:30|4438.5|4432.5|4434.4|4428.4|4438.7|4432.7|4434.2|4428.2|78
1737680860000|2025-01-24 01:07:40|4434.9|4428.9|4437.7|4431.7|4437.7|4431.7|4434.4|4428.4|14
1737680870000|2025-01-24 01:07:50|4438.2|4432.2|4439.2|4433.2|4439.2|4433.2|4438.2|4432.2|37
1737680880000|2025-01-24 01:08:00|4441|4435|4440.2|4434.2|4442|4436|4440|4434|7
1737680890000|2025-01-24 01:08:10|4440|4434|4439.7|4433.7|4440|4434|4439.5|4433.5|21
1737680900000|2025-01-24 01:08:20|4439.5|4433.5|4439.5|4433.5|4440.5|4434.5|4439.5|4433.5|20
1737680910000|2025-01-24 01:08:30|4440|4434|4439.7|4433.7|4440.7|4434.7|4439.7|4433.7|19
1737680920000|2025-01-24 01:08:40|4440|4434|4440|4434|4440.7|4434.7|4438.7|4432.7|13
1737680930000|2025-01-24 01:08:50|4439.7|4433.7|4438.5|4432.5|4439.7|4433.7|4438.5|4432.5|7
1737680940000|2025-01-24 01:09:00|4438.7|4432.7|4444|4438|4444|4438|4438.7|4432.7|9
1737680950000|2025-01-24 01:09:10|4445.7|4439.7|4444|4438|4446.2|4440.2|4443.5|4437.5|27
1737680960000|2025-01-24 01:09:20|4444.2|4438.2|4444.5|4438.5|4445|4439|4444|4438|7
1737680970000|2025-01-24 01:09:30|4444|4438|4446|4440|4449.7|4443.7|4444|4438|31
1737680980000|2025-01-24 01:09:40|4446.9|4440.9|4447.4|4441.4|4449|4443|4446.9|4440.9|2
1737680990000|2025-01-24 01:09:50|4447.2|4441.2|4445|4439|4448.2|4442.2|4444|4438|8
1737681000000|2025-01-24 01:10:00|4445.4|4439.4|4445|4439|4445.4|4439.4|4445|4439|0
1737681010000|2025-01-24 01:10:10|4445.7|4439.7|4446.4|4440.4|4447.4|4441.4|4445.7|4439.7|7
1737681020000|2025-01-24 01:10:20|4446|4440|4446.4|4440.4|4446.4|4440.4|4446|4440|8
1737681030000|2025-01-24 01:10:30|4446.9|4440.9|4451.2|4445.2|4451.5|4445.5|4446.9|4440.9|18
1737681040000|2025-01-24 01:10:40|4451.5|4445.5|4452.4|4446.4|4452.4|4446.4|4451.5|4445.5|3
1737681050000|2025-01-24 01:10:50|4453|4447|4451.2|4445.2|4453|4447|4451.2|4445.2|2
1737681060000|2025-01-24 01:11:00|4451.7|4445.7|4447.4|4441.4|4452.2|4446.2|4447.4|4441.4|19
1737681070000|2025-01-24 01:11:10|4447|4441|4452|4446|4452.7|4446.7|4446.4|4440.4|49
1737681080000|2025-01-24 01:11:20|4452.2|4446.2|4450.5|4444.5|4452.2|4446.2|4450.5|4444.5|4
1737681090000|2025-01-24 01:11:30|4450|4444|4450|4444|4450|4444|4449|4443|1
1737681100000|2025-01-24 01:11:40|4451|4445|4451|4445|4451|4445|4451|4445|0
1737681110000|2025-01-24 01:11:50|4450.5|4444.5|4447.7|4441.7|4451.9|4445.9|4447.7|4441.7|1
1737681120000|2025-01-24 01:12:00|4447.2|4441.2|4447|4441|4447.2|4441.2|4446.7|4440.7|1
1737681130000|2025-01-24 01:12:10|4447.2|4441.2|4447|4441|4448|4442|4447|4441|2
1737681140000|2025-01-24 01:12:20|4446.2|4440.2|4448|4442|4448|4442|4446.2|4440.2|7
1737681150000|2025-01-24 01:12:30|4448.2|4442.2|4448.2|4442.2|4449|4443|4447.7|4441.7|1
1737681160000|2025-01-24 01:12:40|4448.7|4442.7|4448.4|4442.4|4448.7|4442.7|4448.2|4442.2|0
1737681170000|2025-01-24 01:12:50|4448.2|4442.2|4446.2|4440.2|4449|4443|4446.2|4440.2|6
1737681180000|2025-01-24 01:13:00|4446.4|4440.4|4444.4|4438.4|4447|4441|4444.4|4438.4|1
1737681190000|2025-01-24 01:13:10|4444|4438|4444.7|4438.7|4445|4439|4444|4438|2
1737681200000|2025-01-24 01:13:20|4444.2|4438.2|4444|4438|4444.2|4438.2|4444|4438|0
1737681210000|2025-01-24 01:13:30|4444.2|4438.2|4445|4439|4445|4439|4444.2|4438.2|3
1737681220000|2025-01-24 01:13:40|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|4445.5|4439.5|0
1737681230000|2025-01-24 01:13:50|4445|4439|4447|4441|4447|4441|4445|4439|1
1737681240000|2025-01-24 01:14:00|4446.5|4440.5|4444.2|4438.2|4447|4441|4443|4437|7
1737681250000|2025-01-24 01:14:10|4444|4438|4445.4|4439.4|4445.7|4439.7|4444|4438|2
1737681260000|2025-01-24 01:14:20|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|4445.7|4439.7|0
1737681270000|2025-01-24 01:14:30|4446|4440|4447.2|4441.2|4447.2|4441.2|4446|4440|1
1737681280000|2025-01-24 01:14:40|4446.7|4440.7|4447|4441|4447|4441|4446.4|4440.4|1
1737681290000|2025-01-24 01:14:50|4446.7|4440.7|4446.7|4440.7|4448|4442|4446.2|4440.2|10
1737681300000|2025-01-24 01:15:00|4446.9|4440.9|4446.2|4440.2|4447.2|4441.2|4445.5|4439.5|0
1737681310000|2025-01-24 01:15:10|4446.4|4440.4|4450.2|4444.2|4450.2|4444.2|4446.4|4440.4|12
1737681320000|2025-01-24 01:15:20|4450.4|4444.4|4451.7|4445.7|4451.7|4445.7|4450.4|4444.4|0
1737681330000|2025-01-24 01:15:30|4451.5|4445.5|4451.5|4445.5|4451.7|4445.7|4451.2|4445.2|3
1737681340000|2025-01-24 01:15:40|4451.4|4445.4|4452.4|4446.4|4453|4447|4451.2|4445.2|4
1737681350000|2025-01-24 01:15:50|4451.4|4445.4|4453.7|4447.7|4454.7|4448.7|4451.4|4445.4|21
1737681360000|2025-01-24 01:16:00|4453.4|4447.4|4451|4445|4453.4|4447.4|4450.7|4444.7|10
1737681370000|2025-01-24 01:16:10|4451.2|4445.2|4451.7|4445.7|4452.4|4446.4|4451.2|4445.2|3
1737681380000|2025-01-24 01:16:20|4451.5|4445.5|4453|4447|4453|4447|4451|4445|5
1737681390000|2025-01-24 01:16:30|4453.5|4447.5|4454|4448|4454|4448|4453|4447|5
1737681400000|2025-01-24 01:16:40|4453|4447|4455.5|4449.5|4455.5|4449.5|4453|4447|7
1737681410000|2025-01-24 01:16:50|4456|4450|4457|4451|4457|4451|4456|4450|12
1737681420000|2025-01-24 01:17:00|4456.7|4450.7|4457.5|4451.5|4457.5|4451.5|4456|4450|2
1737681430000|2025-01-24 01:17:10|4457.2|4451.2|4456.7|4450.7|4457.2|4451.2|4456|4450|3
1737681440000|2025-01-24 01:17:20|4456.4|4450.4|4457|4451|4457.2|4451.2|4456.4|4450.4|3
1737681450000|2025-01-24 01:17:30|4456.2|4450.2|4456.4|4450.4|4456.4|4450.4|4456.2|4450.2|0
1737681460000|2025-01-24 01:17:40|4456|4450|4456.4|4450.4|4457.5|4451.5|4456|4450|1
1737681470000|2025-01-24 01:17:50|4456.2|4450.2|4456.2|4450.2|4456.2|4450.2|4456|4450|0
1737681480000|2025-01-24 01:18:00|4456|4450|4457.5|4451.5|4457.5|4451.5|4456|4450|4
1737681490000|2025-01-24 01:18:10|4459|4453|4459|4453|4459|4453|4459|4453|1
1737681500000|2025-01-24 01:18:20|4459.2|4453.2|4460|4454|4460|4454|4459.2|4453.2|2
1737681510000|2025-01-24 01:18:30|4459.7|4453.7|4462.7|4456.7|4463.7|4457.7|4459.2|4453.2|43
1737681520000|2025-01-24 01:18:40|4462.5|4456.5|4463.5|4457.5|4464|4458|4462.4|4456.4|5
1737681530000|2025-01-24 01:18:50|4464|4458|4464.5|4458.5|4464.5|4458.5|4464|4458|1
1737681540000|2025-01-24 01:19:00|4465.7|4459.7|4467.7|4461.7|4467.7|4461.7|4465|4459|17
1737681550000|2025-01-24 01:19:10|4467.5|4461.5|4468|4462|4469.7|4463.7|4466.7|4460.7|37
1737681560000|2025-01-24 01:19:20|4468.9|4462.9|4468.7|4462.7|4469.5|4463.5|4468.4|4462.4|9
1737681570000|2025-01-24 01:19:30|4468.2|4462.2|4468.2|4462.2|4468.4|4462.4|4467.9|4461.9|3
1737681580000|2025-01-24 01:19:40|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|4467.9|4461.9|1
1737681590000|2025-01-24 01:19:50|4464.4|4458.4|4465.4|4459.4|4465.4|4459.4|4464.2|4458.2|5
1737681600000|2025-01-24 01:20:00|4465.2|4459.2|4462.4|4456.4|4465.2|4459.2|4462.4|4456.4|15
1737681610000|2025-01-24 01:20:10|4462.7|4456.7|4462.9|4456.9|4464.2|4458.2|4462.4|4456.4|2
1737681620000|2025-01-24 01:20:20|4462.7|4456.7|4462|4456|4463.5|4457.5|4462|4456|13
1737681630000|2025-01-24 01:20:30|4461.7|4455.7|4461.5|4455.5|4461.7|4455.7|4461.5|4455.5|0
1737681640000|2025-01-24 01:20:40|4461.2|4455.2|4460|4454|4461.2|4455.2|4459.7|4453.7|6
1737681650000|2025-01-24 01:20:50|4459.7|4453.7|4462|4456|4463.2|4457.2|4459.7|4453.7|33
1737681660000|2025-01-24 01:21:00|4462.2|4456.2|4462.5|4456.5|4462.7|4456.7|4462|4456|2
1737681670000|2025-01-24 01:21:10|4463.5|4457.5|4462|4456|4463.5|4457.5|4462|4456|2
1737681680000|2025-01-24 01:21:20|4461|4455|4461.5|4455.5|4461.5|4455.5|4461|4455|0
1737681690000|2025-01-24 01:21:30|4462|4456|4462|4456|4462|4456|4462|4456|0
1737681710000|2025-01-24 01:21:50|4461.7|4455.7|4464.7|4458.7|4464.7|4458.7|4461.7|4455.7|2
1737681720000|2025-01-24 01:22:00|4464.4|4458.4|4463|4457|4464.4|4458.4|4463|4457|2
1737681730000|2025-01-24 01:22:10|4462.7|4456.7|4462.7|4456.7|4462.7|4456.7|4462|4456|1
1737681740000|2025-01-24 01:22:20|4463|4457|4464.7|4458.7|4464.7|4458.7|4463|4457|4
1737681750000|2025-01-24 01:22:30|4463|4457|4462.4|4456.4|4463|4457|4461.7|4455.7|2
1737681760000|2025-01-24 01:22:40|4462|4456|4462|4456|4462|4456|4461.7|4455.7|0
1737681770000|2025-01-24 01:22:50|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1737681780000|2025-01-24 01:23:00|4462.2|4456.2|4462|4456|4462.4|4456.4|4462|4456|1
1737681810000|2025-01-24 01:23:30|4461.7|4455.7|4462.5|4456.5|4462.5|4456.5|4461.7|4455.7|1
1737681830000|2025-01-24 01:23:50|4462.2|4456.2|4461.5|4455.5|4462.2|4456.2|4461.5|4455.5|1
1737681840000|2025-01-24 01:24:00|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460|4454|43
1737681850000|2025-01-24 01:24:10|4460.2|4454.2|4460|4454|4460.2|4454.2|4460|4454|0
1737681860000|2025-01-24 01:24:20|4460.2|4454.2|4460.5|4454.5|4460.5|4454.5|4460.2|4454.2|2
1737681870000|2025-01-24 01:24:30|4461.7|4455.7|4460.7|4454.7|4462|4456|4460.7|4454.7|3
1737681880000|2025-01-24 01:24:40|4461.4|4455.4|4460.4|4454.4|4461.4|4455.4|4460.4|4454.4|29
1737681890000|2025-01-24 01:24:50|4460.2|4454.2|4459.7|4453.7|4461.4|4455.4|4459.7|4453.7|2
1737681900000|2025-01-24 01:25:00|4459.5|4453.5|4459|4453|4459.5|4453.5|4458.7|4452.7|1
1737681910000|2025-01-24 01:25:10|4459.7|4453.7|4460.7|4454.7|4460.7|4454.7|4459.4|4453.4|2
1737681920000|2025-01-24 01:25:20|4460.5|4454.5|4461.7|4455.7|4462.2|4456.2|4460.5|4454.5|2
1737681930000|2025-01-24 01:25:30|4462|4456|4464.2|4458.2|4464.2|4458.2|4461.5|4455.5|2
1737681940000|2025-01-24 01:25:40|4464|4458|4463.7|4457.7|4464.2|4458.2|4463.7|4457.7|0
1737681950000|2025-01-24 01:25:50|||||||||1
1737681960000|2025-01-24 01:26:00|||||||||1
1737681970000|2025-01-24 01:26:10|||||||||2
1737681980000|2025-01-24 01:26:20|4463.9|4457.9|4464.7|4458.7|4464.7|4458.7|4463.9|4457.9|4
1737681990000|2025-01-24 01:26:30|4464.2|4458.2|4462|4456|4464.2|4458.2|4461.7|4455.7|4
1737682000000|2025-01-24 01:26:40|4461.7|4455.7|4461.4|4455.4|4461.7|4455.7|4461|4455|1
1737682010000|2025-01-24 01:26:50|4461.7|4455.7|4462.9|4456.9|4462.9|4456.9|4461.7|4455.7|7
1737682020000|2025-01-24 01:27:00|4462.4|4456.4|4460.4|4454.4|4462.7|4456.7|4459.7|4453.7|4
1737682030000|2025-01-24 01:27:10|4458.7|4452.7|4462.7|4456.7|4462.7|4456.7|4458.7|4452.7|9
1737682040000|2025-01-24 01:27:20|4462.4|4456.4|4465|4459|4465|4459|4461.7|4455.7|4
1737682060000|2025-01-24 01:27:40|4464.7|4458.7|4464.5|4458.5|4464.7|4458.7|4464.5|4458.5|0
1737682070000|2025-01-24 01:27:50|4464.2|4458.2|4459.7|4453.7|4464.2|4458.2|4459.4|4453.4|8
1737682080000|2025-01-24 01:28:00|4459.4|4453.4|4459.4|4453.4|4460|4454|4459.2|4453.2|1
1737682090000|2025-01-24 01:28:10|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|0
1737682100000|2025-01-24 01:28:20|4459.4|4453.4|4459.2|4453.2|4459.4|4453.4|4459.2|4453.2|0
1737682110000|2025-01-24 01:28:30|4459|4453|4459|4453|4459.2|4453.2|4458.5|4452.5|0
1737682120000|2025-01-24 01:28:40|4458.5|4452.5|4459|4453|4459|4453|4457.7|4451.7|5
1737682130000|2025-01-24 01:28:50|4459.5|4453.5|4459.7|4453.7|4459.7|4453.7|4459|4453|1
1737682140000|2025-01-24 01:29:00|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|4459.5|4453.5|1
1737682150000|2025-01-24 01:29:10|4459.2|4453.2|4459|4453|4459.2|4453.2|4459|4453|2
1737682160000|2025-01-24 01:29:20|4459.5|4453.5|4459.7|4453.7|4459.7|4453.7|4458.7|4452.7|1
1737682180000|2025-01-24 01:29:40|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|1
1737682190000|2025-01-24 01:29:50|4460.5|4454.5|4460.7|4454.7|4460.7|4454.7|4460|4454|1
1737682200000|2025-01-24 01:30:00|4460|4454|4460|4454|4460|4454|4459.7|4453.7|1
1737682220000|2025-01-24 01:30:20|4460.4|4454.4|4460.7|4454.7|4460.7|4454.7|4460.4|4454.4|0
1737682240000|2025-01-24 01:30:40|4463|4457|4463|4457|4463.2|4457.2|4463|4457|5
1737682250000|2025-01-24 01:30:50|4462.7|4456.7|4462.5|4456.5|4462.7|4456.7|4462.5|4456.5|1
1737682260000|2025-01-24 01:31:00|||||||||2
1737682270000|2025-01-24 01:31:10|4462.2|4456.2|4461.5|4455.5|4462.5|4456.5|4461.5|4455.5|3
1737682280000|2025-01-24 01:31:20|4461.7|4455.7|4461.5|4455.5|4461.7|4455.7|4461.5|4455.5|0
1737682300000|2025-01-24 01:31:40|4461|4455|4461.7|4455.7|4461.7|4455.7|4461|4455|2
1737682310000|2025-01-24 01:31:50|4462|4456|4462.7|4456.7|4462.7|4456.7|4462|4456|1
1737682320000|2025-01-24 01:32:00|4462.5|4456.5|4461.5|4455.5|4462.5|4456.5|4461.5|4455.5|1
1737682330000|2025-01-24 01:32:10|4461|4455|4461.5|4455.5|4461.5|4455.5|4461|4455|1
1737682340000|2025-01-24 01:32:20|4461.7|4455.7|4462|4456|4462.2|4456.2|4461.7|4455.7|4
1737682350000|2025-01-24 01:32:30|4461.5|4455.5|4460.7|4454.7|4461.5|4455.5|4460|4454|1
1737682360000|2025-01-24 01:32:40|4460.4|4454.4|4460|4454|4460.4|4454.4|4459.7|4453.7|4
1737682370000|2025-01-24 01:32:50|4460.2|4454.2|4460.4|4454.4|4460.4|4454.4|4460.2|4454.2|0
1737682380000|2025-01-24 01:33:00|4460.2|4454.2|4463|4457|4463.9|4457.9|4459.7|4453.7|5
1737682390000|2025-01-24 01:33:10|4462.7|4456.7|4463|4457|4463|4457|4462.7|4456.7|2
1737682400000|2025-01-24 01:33:20|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|4463.5|4457.5|1
1737682410000|2025-01-24 01:33:30|4463.7|4457.7|4463|4457|4463.7|4457.7|4463|4457|0
1737682420000|2025-01-24 01:33:40|4463.2|4457.2|4464.4|4458.4|4464.4|4458.4|4463.2|4457.2|3
1737682430000|2025-01-24 01:33:50|4464.2|4458.2|4464|4458|4464.4|4458.4|4464|4458|0
1737682450000|2025-01-24 01:34:10|4464.2|4458.2|4464.2|4458.2|4464.4|4458.4|4464.2|4458.2|17
1737682460000|2025-01-24 01:34:20|4463.7|4457.7|4464.4|4458.4|4464.4|4458.4|4463.7|4457.7|1
1737682470000|2025-01-24 01:34:30|4461.2|4455.2|4461.2|4455.2|4461.7|4455.7|4461.2|4455.2|1004
1737682480000|2025-01-24 01:34:40|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|1
1737682490000|2025-01-24 01:34:50|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1737682500000|2025-01-24 01:35:00|4461.4|4455.4|4460.9|4454.9|4461.7|4455.7|4460.9|4454.9|7
1737682510000|2025-01-24 01:35:10|4461.2|4455.2|4461.4|4455.4|4462.7|4456.7|4461.2|4455.2|2
1737682520000|2025-01-24 01:35:20|4461.7|4455.7|4462.7|4456.7|4462.7|4456.7|4461.7|4455.7|0
1737682530000|2025-01-24 01:35:30|4463.2|4457.2|4464.2|4458.2|4464.4|4458.4|4463.2|4457.2|5
1737682540000|2025-01-24 01:35:40|4463.9|4457.9|4464.4|4458.4|4464.4|4458.4|4462.9|4456.9|3
1737682550000|2025-01-24 01:35:50|4464.2|4458.2|4464.4|4458.4|4464.4|4458.4|4464.2|4458.2|0
1737682560000|2025-01-24 01:36:00|4464.2|4458.2|4462.4|4456.4|4464.2|4458.2|4462.4|4456.4|2
1737682570000|2025-01-24 01:36:10|4463.4|4457.4|4463.4|4457.4|4463.7|4457.7|4463.4|4457.4|1
1737682590000|2025-01-24 01:36:30|4463.9|4457.9|4460.9|4454.9|4463.9|4457.9|4460.9|4454.9|50
1737682600000|2025-01-24 01:36:40|4460.7|4454.7|4461.4|4455.4|4461.4|4455.4|4460.7|4454.7|1
1737682610000|2025-01-24 01:36:50|4461.2|4455.2|4461.2|4455.2|4461.4|4455.4|4461.2|4455.2|0
1737682620000|2025-01-24 01:37:00|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.7|4454.7|0
1737682630000|2025-01-24 01:37:10|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|4461.7|4455.7|0
1737682640000|2025-01-24 01:37:20|4462.2|4456.2|4461.7|4455.7|4462.2|4456.2|4461.7|4455.7|0
1737682650000|2025-01-24 01:37:30|4461.4|4455.4|4461.7|4455.7|4461.9|4455.9|4461.4|4455.4|1
1737682660000|2025-01-24 01:37:40|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1737682670000|2025-01-24 01:37:50|4460.9|4454.9|4461.7|4455.7|4461.7|4455.7|4460.9|4454.9|1
1737682680000|2025-01-24 01:38:00|4461.4|4455.4|4461.9|4455.9|4461.9|4455.9|4461.4|4455.4|0
1737682690000|2025-01-24 01:38:10|4462.2|4456.2|4463.4|4457.4|4464.2|4458.2|4462.2|4456.2|3
1737682700000|2025-01-24 01:38:20|4463.2|4457.2|4463.4|4457.4|4463.4|4457.4|4462.7|4456.7|0
1737682710000|2025-01-24 01:38:30|4463.7|4457.7|4462.9|4456.9|4464.2|4458.2|4462.9|4456.9|1
1737682720000|2025-01-24 01:38:40|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4462.9|4456.9|0
1737682730000|2025-01-24 01:38:50|4462.9|4456.9|4462.2|4456.2|4462.9|4456.9|4462.2|4456.2|0
1737682740000|2025-01-24 01:39:00|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|4461.9|4455.9|0
1737682750000|2025-01-24 01:39:10|4461.4|4455.4|4461.9|4455.9|4462.2|4456.2|4461.4|4455.4|2
1737682760000|2025-01-24 01:39:20|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|4462.4|4456.4|0
1737682770000|2025-01-24 01:39:30|4462.2|4456.2|4462.2|4456.2|4462.4|4456.4|4462.2|4456.2|2
1737682780000|2025-01-24 01:39:40|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1737682790000|2025-01-24 01:39:50|4463.4|4457.4|4463.7|4457.7|4463.7|4457.7|4463.4|4457.4|2
1737682800000|2025-01-24 01:40:00|4463.4|4457.4|4463.2|4457.2|4463.4|4457.4|4463.2|4457.2|0
1737682810000|2025-01-24 01:40:10|4463.4|4457.4|4463.7|4457.7|4463.7|4457.7|4463.2|4457.2|1
1737682820000|2025-01-24 01:40:20|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|4464.4|4458.4|0
1737682830000|2025-01-24 01:40:30|4464.2|4458.2|4463.9|4457.9|4464.2|4458.2|4463.9|4457.9|1
1737682840000|2025-01-24 01:40:40|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|4464.2|4458.2|0
1737682850000|2025-01-24 01:40:50|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|0
1737682860000|2025-01-24 01:41:00|4464.2|4458.2|4463.4|4457.4|4464.7|4458.7|4463.4|4457.4|0
1737682870000|2025-01-24 01:41:10|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|4463.7|4457.7|0
1737682880000|2025-01-24 01:41:20|4463.4|4457.4|4463.7|4457.7|4463.7|4457.7|4463.4|4457.4|0
1737682890000|2025-01-24 01:41:30|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|4463.4|4457.4|1
1737682910000|2025-01-24 01:41:50|4463.7|4457.7|4463.4|4457.4|4463.7|4457.7|4463.4|4457.4|1
1737682920000|2025-01-24 01:42:00|4463.7|4457.7|4463.4|4457.4|4463.7|4457.7|4463.4|4457.4|0
1737682940000|2025-01-24 01:42:20|4463.2|4457.2|4462.9|4456.9|4463.2|4457.2|4462.9|4456.9|0
1737682950000|2025-01-24 01:42:30|||||||||4
1737682970000|2025-01-24 01:42:50|4463.7|4457.7|4464.2|4458.2|4464.2|4458.2|4463.7|4457.7|3
1737682980000|2025-01-24 01:43:00|4463.9|4457.9|4463.7|4457.7|4463.9|4457.9|4463.4|4457.4|1
1737682990000|2025-01-24 01:43:10|4463.4|4457.4|4463.4|4457.4|4463.7|4457.7|4463.4|4457.4|0
1737683010000|2025-01-24 01:43:30|||||||||1
1737683020000|2025-01-24 01:43:40|4463.2|4457.2|4462.9|4456.9|4463.2|4457.2|4462.9|4456.9|3
1737683030000|2025-01-24 01:43:50|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|4463.2|4457.2|1
1737683040000|2025-01-24 01:44:00|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|1
1737683050000|2025-01-24 01:44:10|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|3
1737683060000|2025-01-24 01:44:20|4461.2|4455.2|4458.2|4452.2|4461.2|4455.2|4458.2|4452.2|0
1737683070000|2025-01-24 01:44:30|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|3
1737683090000|2025-01-24 01:44:50|4458.9|4452.9|4458.2|4452.2|4458.9|4452.9|4458.2|4452.2|1
1737683100000|2025-01-24 01:45:00|4458.4|4452.4|4459.4|4453.4|4459.4|4453.4|4458.4|4452.4|1
1737683110000|2025-01-24 01:45:10|4459.7|4453.7|4459.4|4453.4|4459.7|4453.7|4459.4|4453.4|0
1737683120000|2025-01-24 01:45:20|4459.2|4453.2|4459.2|4453.2|4459.2|4453.2|4458.9|4452.9|0
1737683130000|2025-01-24 01:45:30|4458.9|4452.9|4458.4|4452.4|4458.9|4452.9|4458.4|4452.4|12
1737683170000|2025-01-24 01:46:10|4458.9|4452.9|4459.4|4453.4|4459.4|4453.4|4458.9|4452.9|2
1737683180000|2025-01-24 01:46:20|4459.7|4453.7|4460.4|4454.4|4461.4|4455.4|4459.4|4453.4|2
1737683190000|2025-01-24 01:46:30|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|4460.7|4454.7|0
1737683200000|2025-01-24 01:46:40|4460.9|4454.9|4460.4|4454.4|4460.9|4454.9|4460.4|4454.4|0
1737683210000|2025-01-24 01:46:50|4460.2|4454.2|4460.4|4454.4|4461.4|4455.4|4460.2|4454.2|1
1737683230000|2025-01-24 01:47:10|||||||||1
1737683240000|2025-01-24 01:47:20|4460.2|4454.2|4460.2|4454.2|4460.2|4454.2|4459.9|4453.9|0
1737683250000|2025-01-24 01:47:30|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1737683260000|2025-01-24 01:47:40|4460.9|4454.9|4460.7|4454.7|4461.2|4455.2|4460.4|4454.4|1
1737683270000|2025-01-24 01:47:50|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|4461.4|4455.4|0
1737683290000|2025-01-24 01:48:10|4461.2|4455.2|4459.9|4453.9|4461.2|4455.2|4459.9|4453.9|1
1737683300000|2025-01-24 01:48:20|4459.2|4453.2|4460.4|4454.4|4460.4|4454.4|4459.2|4453.2|5
1737683310000|2025-01-24 01:48:30|4460.9|4454.9|4461.4|4455.4|4461.4|4455.4|4460.9|4454.9|0
1737683330000|2025-01-24 01:48:50|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|4462.2|4456.2|0
1737683340000|2025-01-24 01:49:00|4461.9|4455.9|4461.2|4455.2|4461.9|4455.9|4460.9|4454.9|0
1737683350000|2025-01-24 01:49:10|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|0
1737683360000|2025-01-24 01:49:20|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4460.9|4454.9|1
1737683370000|2025-01-24 01:49:30|4460.9|4454.9|4460.2|4454.2|4460.9|4454.9|4460.2|4454.2|1
1737683380000|2025-01-24 01:49:40|||||||||1
1737683390000|2025-01-24 01:49:50|4459.9|4453.9|4459.9|4453.9|4460.2|4454.2|4459.9|4453.9|0
1737683400000|2025-01-24 01:50:00|4459.7|4453.7|4459.9|4453.9|4459.9|4453.9|4459.2|4453.2|5
1737683410000|2025-01-24 01:50:10|4460.2|4454.2|4460.4|4454.4|4460.4|4454.4|4460.2|4454.2|3
1737683440000|2025-01-24 01:50:40|4460.2|4454.2|4460.7|4454.7|4460.7|4454.7|4459.9|4453.9|2
1737683450000|2025-01-24 01:50:50|4460.9|4454.9|4460.9|4454.9|4461.2|4455.2|4460.9|4454.9|0
1737683460000|2025-01-24 01:51:00|4460.7|4454.7|4460.7|4454.7|4461.2|4455.2|4460.7|4454.7|1
1737683470000|2025-01-24 01:51:10|4460.4|4454.4|4461.4|4455.4|4461.7|4455.7|4460.2|4454.2|2
1737683500000|2025-01-24 01:51:40|4461.2|4455.2|4460.9|4454.9|4461.2|4455.2|4460.7|4454.7|0
1737683510000|2025-01-24 01:51:50|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|4461.2|4455.2|0
1737683520000|2025-01-24 01:52:00|4460.9|4454.9|4460.9|4454.9|4460.9|4454.9|4460.4|4454.4|0
1737683530000|2025-01-24 01:52:10|4460.4|4454.4|4460.7|4454.7|4460.9|4454.9|4460.4|4454.4|2
1737683540000|2025-01-24 01:52:20|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|4460.4|4454.4|0
1737683580000|2025-01-24 01:53:00|4460.2|4454.2|4460.2|4454.2|4460.4|4454.4|4460.2|4454.2|2
1737683590000|2025-01-24 01:53:10|4459.9|4453.9|4459.4|4453.4|4459.9|4453.9|4459.4|4453.4|1
1737683600000|2025-01-24 01:53:20|4459.9|4453.9|4460.2|4454.2|4460.2|4454.2|4459.9|4453.9|0
1737683610000|2025-01-24 01:53:30|4464.2|4458.2|4465.4|4459.4|4465.4|4459.4|4464.2|4458.2|6
1737683620000|2025-01-24 01:53:40|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|4464.9|4458.9|2
1737683630000|2025-01-24 01:53:50|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|4465.2|4459.2|2
1737683640000|2025-01-24 01:54:00|4464.9|4458.9|4465.4|4459.4|4465.4|4459.4|4464.9|4458.9|1
1737683660000|2025-01-24 01:54:20|4464.2|4458.2|4463.9|4457.9|4464.4|4458.4|4463.9|4457.9|4
1737683670000|2025-01-24 01:54:30|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|4462.9|4456.9|0
1737683680000|2025-01-24 01:54:40|||||||||1
1737683710000|2025-01-24 01:55:10|4463.2|4457.2|4464.4|4458.4|4464.4|4458.4|4463.2|4457.2|3
1737683720000|2025-01-24 01:55:20|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.2|4458.2|0
1737683730000|2025-01-24 01:55:30|4464.4|4458.4|4464.2|4458.2|4464.4|4458.4|4464.2|4458.2|1
1737683750000|2025-01-24 01:55:50|4464.4|4458.4|4465.2|4459.2|4465.2|4459.2|4464.4|4458.4|1
1737683760000|2025-01-24 01:56:00|4464.9|4458.9|4465.2|4459.2|4465.2|4459.2|4464.9|4458.9|0
1737683790000|2025-01-24 01:56:30|4464.9|4458.9|4464.2|4458.2|4464.9|4458.9|4464.2|4458.2|0
1737683820000|2025-01-24 01:57:00|4463.9|4457.9|4463.9|4457.9|4463.9|4457.9|4463.4|4457.4|0
1737683860000|2025-01-24 01:57:40|4464.4|4458.4|4464.2|4458.2|4464.4|4458.4|4463.9|4457.9|10
1737683880000|2025-01-24 01:58:00|4463.9|4457.9|4462.9|4456.9|4463.9|4457.9|4462.7|4456.7|1
1737683890000|2025-01-24 01:58:10|4462.7|4456.7|4462.9|4456.9|4462.9|4456.9|4462.7|4456.7|0
1737683920000|2025-01-24 01:58:40|4463.2|4457.2|4463.2|4457.2|4463.4|4457.4|4463.2|4457.2|0
1737683930000|2025-01-24 01:58:50|4463.9|4457.9|4463.7|4457.7|4463.9|4457.9|4463.4|4457.4|2
1737683940000|2025-01-24 01:59:00|4463.4|4457.4|4463.4|4457.4|4463.7|4457.7|4463.4|4457.4|0
1737683960000|2025-01-24 01:59:20|4463.2|4457.2|4462.7|4456.7|4463.2|4457.2|4462.7|4456.7|0
1737683970000|2025-01-24 01:59:30|4462.9|4456.9|4463.7|4457.7|4463.7|4457.7|4462.9|4456.9|2
1737683980000|2025-01-24 01:59:40|4463.9|4457.9|4464.7|4458.7|4464.7|4458.7|4463.9|4457.9|0
1737683990000|2025-01-24 01:59:50|4465.2|4459.2|4464.7|4458.7|4465.2|4459.2|4464.4|4458.4|0
1737684000000|2025-01-24 02:00:00|4465.2|4459.2|4469.2|4463.2|4469.2|4463.2|4465.2|4459.2|1
1737684010000|2025-01-24 02:00:10|4470.2|4464.2|4469.2|4463.2|4472.2|4466.2|4469.2|4463.2|35
1737684020000|2025-01-24 02:00:20|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|3
1737684030000|2025-01-24 02:00:30|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|4469.4|4463.4|0
1737684040000|2025-01-24 02:00:40|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|4469.9|4463.9|2
1737684050000|2025-01-24 02:00:50|4470.2|4464.2|4470.4|4464.4|4470.7|4464.7|4470.2|4464.2|3
1737684060000|2025-01-24 02:01:00|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4469.9|4463.9|1
1737684070000|2025-01-24 02:01:10|4471.9|4465.9|4473.4|4467.4|4473.5|4467.5|4471.9|4465.9|30
1737684080000|2025-01-24 02:01:20|4473.2|4467.2|4473.4|4467.4|4473.7|4467.7|4473.2|4467.2|1
1737684090000|2025-01-24 02:01:30|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|10
1737684100000|2025-01-24 02:01:40|4473|4467|4473.2|4467.2|4473.7|4467.7|4473|4467|2
1737684110000|2025-01-24 02:01:50|4472.9|4466.9|4470.7|4464.7|4472.9|4466.9|4470.7|4464.7|2
1737684120000|2025-01-24 02:02:00|4470.9|4464.9|4474.4|4468.4|4474.4|4468.4|4470.7|4464.7|7
1737684130000|2025-01-24 02:02:10|4474.2|4468.2|4473.7|4467.7|4474.4|4468.4|4473.7|4467.7|2
1737684150000|2025-01-24 02:02:30|4473.4|4467.4|4473.9|4467.9|4473.9|4467.9|4473.4|4467.4|2
1737684160000|2025-01-24 02:02:40|4473.7|4467.7|4475.2|4469.2|4475.2|4469.2|4473.7|4467.7|6
1737684170000|2025-01-24 02:02:50|4475.4|4469.4|4476.4|4470.4|4477.2|4471.2|4475.4|4469.4|39
1737684180000|2025-01-24 02:03:00|4476.2|4470.2|4476.7|4470.7|4476.7|4470.7|4475.9|4469.9|14
1737684190000|2025-01-24 02:03:10|4476.4|4470.4|4475.9|4469.9|4476.4|4470.4|4475.9|4469.9|1
1737684200000|2025-01-24 02:03:20|4476.2|4470.2|4474.5|4468.5|4476.5|4470.5|4474.4|4468.4|10
1737684210000|2025-01-24 02:03:30|4474.9|4468.9|4476.5|4470.5|4476.7|4470.7|4474.9|4468.9|3
1737684220000|2025-01-24 02:03:40|4476.7|4470.7|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|2
1737684230000|2025-01-24 02:03:50|4477|4471|4477.2|4471.2|4477.2|4471.2|4477|4471|0
1737684240000|2025-01-24 02:04:00|4477|4471|4477.2|4471.2|4477.2|4471.2|4477|4471|0
1737684270000|2025-01-24 02:04:30|4477.5|4471.5|4477.2|4471.2|4477.5|4471.5|4477.2|4471.2|0
1737684280000|2025-01-24 02:04:40|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|0
1737684300000|2025-01-24 02:05:00|4477.7|4471.7|4477.5|4471.5|4478|4472|4477.5|4471.5|1
1737684310000|2025-01-24 02:05:10|4478|4472|4477.5|4471.5|4478|4472|4477.5|4471.5|2
1737684320000|2025-01-24 02:05:20|4474.2|4468.2|4473.5|4467.5|4474.2|4468.2|4473.5|4467.5|12
1737684330000|2025-01-24 02:05:30|4473.7|4467.7|4473.5|4467.5|4473.7|4467.7|4473.5|4467.5|1
1737684340000|2025-01-24 02:05:40|4473.7|4467.7|4473.5|4467.5|4473.7|4467.7|4473.5|4467.5|0
1737684350000|2025-01-24 02:05:50|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|2
1737684360000|2025-01-24 02:06:00|4474|4468|4474|4468|4474|4468|4474|4468|0
1737684380000|2025-01-24 02:06:20|4473.7|4467.7|4472.5|4466.5|4473.7|4467.7|4472.5|4466.5|2
1737684390000|2025-01-24 02:06:30|4472.7|4466.7|4472.5|4466.5|4473|4467|4472.5|4466.5|0
1737684410000|2025-01-24 02:06:50|4472.2|4466.2|4474.2|4468.2|4474.2|4468.2|4472.2|4466.2|5
1737684420000|2025-01-24 02:07:00|4473.7|4467.7|4474.5|4468.5|4474.5|4468.5|4473.7|4467.7|13
1737684430000|2025-01-24 02:07:10|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1737684440000|2025-01-24 02:07:20|4474|4468|4473.5|4467.5|4474|4468|4473.5|4467.5|84
1737684450000|2025-01-24 02:07:30|4474.2|4468.2|4473|4467|4474.2|4468.2|4473|4467|0
1737684470000|2025-01-24 02:07:50|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1737684480000|2025-01-24 02:08:00|4472.2|4466.2|4473|4467|4473|4467|4472.2|4466.2|0
1737684490000|2025-01-24 02:08:10|4472.7|4466.7|4471|4465|4472.7|4466.7|4471|4465|2
1737684510000|2025-01-24 02:08:30|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|0
1737684520000|2025-01-24 02:08:40|4471|4465|4471|4465|4471|4465|4471|4465|0
1737684530000|2025-01-24 02:08:50|4470.7|4464.7|4469.2|4463.2|4470.7|4464.7|4469.2|4463.2|15
1737684550000|2025-01-24 02:09:10|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|1
1737684560000|2025-01-24 02:09:20|||||||||1
1737684570000|2025-01-24 02:09:30|4469|4463|4469|4463|4469|4463|4469|4463|1
1737684580000|2025-01-24 02:09:40|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|0
1737684600000|2025-01-24 02:10:00|4469.5|4463.5|4469.5|4463.5|4469.7|4463.7|4469.5|4463.5|9
1737684610000|2025-01-24 02:10:10|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|0
1737684620000|2025-01-24 02:10:20|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|4468.7|4462.7|0
1737684630000|2025-01-24 02:10:30|||||||||1
1737684640000|2025-01-24 02:10:40|4469.2|4463.2|4470.2|4464.2|4470.5|4464.5|4469.2|4463.2|2
1737684650000|2025-01-24 02:10:50|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1737684660000|2025-01-24 02:11:00|4470.7|4464.7|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|0
1737684690000|2025-01-24 02:11:30|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|4470.7|4464.7|0
1737684700000|2025-01-24 02:11:40|4471.5|4465.5|4471|4465|4471.5|4465.5|4470.7|4464.7|1
1737684710000|2025-01-24 02:11:50|4470.7|4464.7|4471.7|4465.7|4471.7|4465.7|4470.7|4464.7|1
1737684720000|2025-01-24 02:12:00|4470.7|4464.7|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|3
1737684730000|2025-01-24 02:12:10|4471.5|4465.5|4471.2|4465.2|4471.5|4465.5|4471.2|4465.2|0
1737684750000|2025-01-24 02:12:30|4470.7|4464.7|4471.2|4465.2|4471.2|4465.2|4470.7|4464.7|0
1737684760000|2025-01-24 02:12:40|4470.7|4464.7|4471.7|4465.7|4471.7|4465.7|4470.7|4464.7|3
1737684770000|2025-01-24 02:12:50|4472.2|4466.2|4473.5|4467.5|4473.5|4467.5|4472.2|4466.2|2
1737684780000|2025-01-24 02:13:00|4473.2|4467.2|4472.7|4466.7|4473.2|4467.2|4472.7|4466.7|0
1737684790000|2025-01-24 02:13:10|4473|4467|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|1
1737684800000|2025-01-24 02:13:20|4472.7|4466.7|4471.5|4465.5|4473|4467|4471.5|4465.5|10
1737684810000|2025-01-24 02:13:30|4471.2|4465.2|4471.5|4465.5|4471.5|4465.5|4471.2|4465.2|0
1737684830000|2025-01-24 02:13:50|4471.2|4465.2|4471.2|4465.2|4472.2|4466.2|4471.2|4465.2|0
1737684840000|2025-01-24 02:14:00|4470.5|4464.5|4471.2|4465.2|4471.2|4465.2|4470.5|4464.5|0
1737684850000|2025-01-24 02:14:10|4471.7|4465.7|4471.5|4465.5|4471.7|4465.7|4471.5|4465.5|2
1737684860000|2025-01-24 02:14:20|4471.7|4465.7|4473.2|4467.2|4473.2|4467.2|4471.7|4465.7|0
1737684870000|2025-01-24 02:14:30|4473.7|4467.7|4473.2|4467.2|4473.7|4467.7|4473.2|4467.2|1
1737684880000|2025-01-24 02:14:40|4474|4468|4474.2|4468.2|4474.5|4468.5|4474|4468|1
1737684890000|2025-01-24 02:14:50|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1737684900000|2025-01-24 02:15:00|4474.7|4468.7|4474.2|4468.2|4475.2|4469.2|4474.2|4468.2|6
1737684910000|2025-01-24 02:15:10|4474.7|4468.7|4474.5|4468.5|4475.2|4469.2|4474.5|4468.5|18
1737684920000|2025-01-24 02:15:20|4474.7|4468.7|4474.5|4468.5|4474.7|4468.7|4474.5|4468.5|1
1737684940000|2025-01-24 02:15:40|4474.7|4468.7|4474.5|4468.5|4475.2|4469.2|4474.5|4468.5|1
1737684960000|2025-01-24 02:16:00|4474.7|4468.7|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|0
1737684970000|2025-01-24 02:16:10|4475|4469|4473.5|4467.5|4475.2|4469.2|4473.5|4467.5|27
1737684980000|2025-01-24 02:16:20|4473.2|4467.2|4473|4467|4473.2|4467.2|4473|4467|0
1737684990000|2025-01-24 02:16:30|4472.7|4466.7|4473.2|4467.2|4473.2|4467.2|4472.5|4466.5|0
1737685010000|2025-01-24 02:16:50|4473|4467|4473.2|4467.2|4473.2|4467.2|4472.7|4466.7|0
1737685020000|2025-01-24 02:17:00|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4473.5|4467.5|1
1737685030000|2025-01-24 02:17:10|4474.5|4468.5|4473.5|4467.5|4474.5|4468.5|4473.5|4467.5|1
1737685060000|2025-01-24 02:17:40|4473|4467|4472.5|4466.5|4473|4467|4472.5|4466.5|1
1737685070000|2025-01-24 02:17:50|4472.2|4466.2|4471.5|4465.5|4472.2|4466.2|4471.5|4465.5|0
1737685080000|2025-01-24 02:18:00|4472.2|4466.2|4472.5|4466.5|4472.5|4466.5|4471.7|4465.7|0
1737685100000|2025-01-24 02:18:20|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|1
1737685110000|2025-01-24 02:18:30|4472|4466|4471.5|4465.5|4472.5|4466.5|4471.5|4465.5|0
1737685120000|2025-01-24 02:18:40|4471|4465|4470.5|4464.5|4471|4465|4470.5|4464.5|1
1737685140000|2025-01-24 02:19:00|4470.2|4464.2|4470.5|4464.5|4470.5|4464.5|4469.7|4463.7|1
1737685170000|2025-01-24 02:19:30|4470|4464|4469.7|4463.7|4470|4464|4469.7|4463.7|0
1737685180000|2025-01-24 02:19:40|4470.2|4464.2|4470.2|4464.2|4470.5|4464.5|4469.7|4463.7|6
1737685190000|2025-01-24 02:19:50|4469.7|4463.7|4470.2|4464.2|4470.2|4464.2|4469.7|4463.7|0
1737685210000|2025-01-24 02:20:10|4470.5|4464.5|4471|4465|4471.2|4465.2|4470.5|4464.5|1
1737685230000|2025-01-24 02:20:30|4471.2|4465.2|4472.5|4466.5|4472.5|4466.5|4471.2|4465.2|1
1737685260000|2025-01-24 02:21:00|4471.7|4465.7|4471.5|4465.5|4471.7|4465.7|4471.2|4465.2|6
1737685270000|2025-01-24 02:21:10|4471.7|4465.7|4472.5|4466.5|4472.5|4466.5|4471.7|4465.7|0
1737685290000|2025-01-24 02:21:30|4472.2|4466.2|4471.7|4465.7|4472.5|4466.5|4471.7|4465.7|0
1737685300000|2025-01-24 02:21:40|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471|4465|1
1737685310000|2025-01-24 02:21:50|4471.2|4465.2|4471.5|4465.5|4471.5|4465.5|4471|4465|0
1737685320000|2025-01-24 02:22:00|4471.2|4465.2|4470.5|4464.5|4471.2|4465.2|4470.5|4464.5|1
1737685330000|2025-01-24 02:22:10|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|4470.2|4464.2|0
1737685340000|2025-01-24 02:22:20|4470|4464|4469.7|4463.7|4470|4464|4469.7|4463.7|0
1737685350000|2025-01-24 02:22:30|4470.7|4464.7|4470.5|4464.5|4470.7|4464.7|4470.5|4464.5|14
1737685360000|2025-01-24 02:22:40|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|4471.2|4465.2|0
1737685380000|2025-01-24 02:23:00|4470.7|4464.7|4470.5|4464.5|4470.7|4464.7|4470.5|4464.5|0
1737685390000|2025-01-24 02:23:10|4470.2|4464.2|4467.7|4461.7|4470.2|4464.2|4467.7|4461.7|13
1737685400000|2025-01-24 02:23:20|4468|4462|4468|4462|4468.5|4462.5|4468|4462|0
1737685410000|2025-01-24 02:23:30|4468.5|4462.5|4467.7|4461.7|4468.5|4462.5|4467.7|4461.7|1
1737685440000|2025-01-24 02:24:00|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|4466.7|4460.7|8
1737685450000|2025-01-24 02:24:10|4466.5|4460.5|4466.7|4460.7|4466.7|4460.7|4466.5|4460.5|4
1737685460000|2025-01-24 02:24:20|4466.5|4460.5|4465.7|4459.7|4466.5|4460.5|4465.7|4459.7|5
1737685470000|2025-01-24 02:24:30|4466|4460|4465.7|4459.7|4466|4460|4465.7|4459.7|1
1737685480000|2025-01-24 02:24:40|4466.2|4460.2|4465.7|4459.7|4466.2|4460.2|4465.5|4459.5|11
1737685490000|2025-01-24 02:24:50|4465|4459|4465|4459|4465|4459|4465|4459|2
1737685500000|2025-01-24 02:25:00|4464.7|4458.7|4465|4459|4465.2|4459.2|4464.7|4458.7|0
1737685510000|2025-01-24 02:25:10|4465.2|4459.2|4465|4459|4465.7|4459.7|4465|4459|4
1737685540000|2025-01-24 02:25:40|4464.7|4458.7|4465.5|4459.5|4465.5|4459.5|4464.7|4458.7|3
1737685550000|2025-01-24 02:25:50|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1737685560000|2025-01-24 02:26:00|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|0
1737685570000|2025-01-24 02:26:10|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1737685590000|2025-01-24 02:26:30|4465|4459|4465|4459|4465|4459|4465|4459|2
1737685600000|2025-01-24 02:26:40|4465.7|4459.7|4465.7|4459.7|4466|4460|4465.7|4459.7|0
1737685610000|2025-01-24 02:26:50|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|4466.2|4460.2|0
1737685620000|2025-01-24 02:27:00|4465.7|4459.7|4466.5|4460.5|4466.7|4460.7|4465.5|4459.5|4
1737685630000|2025-01-24 02:27:10|4466.7|4460.7|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|1
1737685660000|2025-01-24 02:27:40|4464.2|4458.2|4465|4459|4465.2|4459.2|4464|4458|21
1737685670000|2025-01-24 02:27:50|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|4464.7|4458.7|0
1737685700000|2025-01-24 02:28:20|4466|4460|4466|4460|4466|4460|4466|4460|1
1737685710000|2025-01-24 02:28:30|4465.7|4459.7|4464.7|4458.7|4465.7|4459.7|4464.7|4458.7|0
1737685720000|2025-01-24 02:28:40|4465.2|4459.2|4465|4459|4465.2|4459.2|4465|4459|0
1737685740000|2025-01-24 02:29:00|4465.7|4459.7|4465.2|4459.2|4465.7|4459.7|4465.2|4459.2|3
1737685750000|2025-01-24 02:29:10|4465.5|4459.5|4465.7|4459.7|4465.7|4459.7|4465.5|4459.5|0
1737685760000|2025-01-24 02:29:20|4466.2|4460.2|4465.5|4459.5|4466.2|4460.2|4465.5|4459.5|1
1737685790000|2025-01-24 02:29:50|4465.7|4459.7|4465.5|4459.5|4465.7|4459.7|4465.5|4459.5|0
1737685800000|2025-01-24 02:30:00|4464.2|4458.2|4464.5|4458.5|4465.2|4459.2|4463.5|4457.5|2
1737685810000|2025-01-24 02:30:10|4464.7|4458.7|4465.5|4459.5|4465.5|4459.5|4464.7|4458.7|1
1737685820000|2025-01-24 02:30:20|4464.7|4458.7|4463.7|4457.7|4464.7|4458.7|4463|4457|3
1737685830000|2025-01-24 02:30:30|4464.5|4458.5|4464|4458|4464.5|4458.5|4463.7|4457.7|0
1737685840000|2025-01-24 02:30:40|4463.7|4457.7|4464.5|4458.5|4464.5|4458.5|4463.7|4457.7|0
1737685850000|2025-01-24 02:30:50|4463.7|4457.7|4464.5|4458.5|4464.5|4458.5|4463.7|4457.7|0
1737685860000|2025-01-24 02:31:00|4465.2|4459.2|4465.7|4459.7|4466|4460|4464.7|4458.7|2
1737685870000|2025-01-24 02:31:10|4465.5|4459.5|4466.5|4460.5|4466.7|4460.7|4464.7|4458.7|4
1737685890000|2025-01-24 02:31:30|4466.7|4460.7|4466.5|4460.5|4467|4461|4466.5|4460.5|1
1737685900000|2025-01-24 02:31:40|4467|4461|4467.2|4461.2|4467.2|4461.2|4466.7|4460.7|0
1737685910000|2025-01-24 02:31:50|4467|4461|4465.5|4459.5|4467|4461|4465.5|4459.5|1
1737685930000|2025-01-24 02:32:10|4466.5|4460.5|4468.5|4462.5|4468.5|4462.5|4466.5|4460.5|4
1737685940000|2025-01-24 02:32:20|4468|4462|4468.7|4462.7|4468.7|4462.7|4468|4462|1
1737685950000|2025-01-24 02:32:30|4468.5|4462.5|4466.7|4460.7|4468.5|4462.5|4466.7|4460.7|6
1737685960000|2025-01-24 02:32:40|4467|4461|4467.5|4461.5|4467.5|4461.5|4466.5|4460.5|1
1737685970000|2025-01-24 02:32:50|4467.2|4461.2|4467|4461|4467.2|4461.2|4466.5|4460.5|2
1737685980000|2025-01-24 02:33:00|4466.5|4460.5|4467.2|4461.2|4467.2|4461.2|4466.5|4460.5|1
1737685990000|2025-01-24 02:33:10|4466.7|4460.7|4466.5|4460.5|4466.7|4460.7|4465.5|4459.5|0
1737686000000|2025-01-24 02:33:20|4466.2|4460.2|4467|4461|4467.2|4461.2|4466.2|4460.2|2
1737686010000|2025-01-24 02:33:30|4467.5|4461.5|4467.5|4461.5|4468|4462|4467|4461|2
1737686020000|2025-01-24 02:33:40|4467.7|4461.7|4467.5|4461.5|4468|4462|4467.5|4461.5|1
1737686030000|2025-01-24 02:33:50|4467.2|4461.2|4467.5|4461.5|4467.5|4461.5|4466.7|4460.7|0
1737686040000|2025-01-24 02:34:00|4467|4461|4468.7|4462.7|4468.7|4462.7|4466.7|4460.7|0
1737686050000|2025-01-24 02:34:10|4468.5|4462.5|4469|4463|4469|4463|4468.5|4462.5|0
1737686060000|2025-01-24 02:34:20|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|0
1737686070000|2025-01-24 02:34:30|4469.7|4463.7|4469.5|4463.5|4470|4464|4468.5|4462.5|12
1737686080000|2025-01-24 02:34:40|4469.2|4463.2|4469.5|4463.5|4470|4464|4468.5|4462.5|7
1737686090000|2025-01-24 02:34:50|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|0
1737686100000|2025-01-24 02:35:00|4468.7|4462.7|4468.5|4462.5|4468.7|4462.7|4467.5|4461.5|0
1737686110000|2025-01-24 02:35:10|4468.7|4462.7|4470.2|4464.2|4470.4|4464.4|4468.7|4462.7|12
1737686120000|2025-01-24 02:35:20|4470.4|4464.4|4469.5|4463.5|4470.4|4464.4|4469.5|4463.5|4
1737686130000|2025-01-24 02:35:30|4469.2|4463.2|4469.5|4463.5|4469.5|4463.5|4468.5|4462.5|0
1737686140000|2025-01-24 02:35:40|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|4469.2|4463.2|0
1737686150000|2025-01-24 02:35:50|4468.9|4462.9|4469.5|4463.5|4469.5|4463.5|4468.5|4462.5|0
1737686160000|2025-01-24 02:36:00|4469.2|4463.2|4469.5|4463.5|4469.5|4463.5|4468.5|4462.5|1
1737686170000|2025-01-24 02:36:10|4469.2|4463.2|4469.5|4463.5|4469.5|4463.5|4469.2|4463.2|0
1737686180000|2025-01-24 02:36:20|4469|4463|4469.5|4463.5|4469.5|4463.5|4469|4463|0
1737686190000|2025-01-24 02:36:30|4469.7|4463.7|4469.5|4463.5|4470.2|4464.2|4469.5|4463.5|0
1737686210000|2025-01-24 02:36:50|4468.7|4462.7|4468|4462|4469.2|4463.2|4468|4462|0
1737686220000|2025-01-24 02:37:00|4468.5|4462.5|4468.5|4462.5|4469.2|4463.2|4468.5|4462.5|0
1737686240000|2025-01-24 02:37:20|4468.7|4462.7|4467.5|4461.5|4469.5|4463.5|4467.5|4461.5|2
1737686250000|2025-01-24 02:37:30|4467.2|4461.2|4469.7|4463.7|4469.7|4463.7|4466.2|4460.2|13
1737686260000|2025-01-24 02:37:40|4469.5|4463.5|4469.7|4463.7|4469.7|4463.7|4469.2|4463.2|0
1737686270000|2025-01-24 02:37:50|4469.9|4463.9|4470.2|4464.2|4470.2|4464.2|4469.9|4463.9|0
1737686280000|2025-01-24 02:38:00|4469.7|4463.7|4468.7|4462.7|4469.7|4463.7|4468.5|4462.5|0
1737686290000|2025-01-24 02:38:10|4468.5|4462.5|4468.2|4462.2|4468.5|4462.5|4468.2|4462.2|0
1737686300000|2025-01-24 02:38:20|4467.7|4461.7|4466.7|4460.7|4467.7|4461.7|4466.7|4460.7|1
1737686310000|2025-01-24 02:38:30|4466.9|4460.9|4466.2|4460.2|4467.2|4461.2|4466.2|4460.2|0
1737686320000|2025-01-24 02:38:40|4466.5|4460.5|4467.5|4461.5|4467.5|4461.5|4465.5|4459.5|6
1737686330000|2025-01-24 02:38:50|4467.7|4461.7|4467.5|4461.5|4467.7|4461.7|4467.5|4461.5|1
1737686340000|2025-01-24 02:39:00|4467.7|4461.7|4467.9|4461.9|4468.2|4462.2|4467.5|4461.5|0
1737686350000|2025-01-24 02:39:10|4468.2|4462.2|4468.9|4462.9|4469.2|4463.2|4468.2|4462.2|1
1737686360000|2025-01-24 02:39:20|4468.7|4462.7|4469.5|4463.5|4469.5|4463.5|4468.7|4462.7|0
1737686370000|2025-01-24 02:39:30|4469.2|4463.2|4469.2|4463.2|4469.9|4463.9|4469.2|4463.2|1
1737686380000|2025-01-24 02:39:40|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|4468.9|4462.9|1
1737686390000|2025-01-24 02:39:50|4468.7|4462.7|4468.2|4462.2|4468.7|4462.7|4468.2|4462.2|0
1737686400000|2025-01-24 02:40:00|4468.5|4462.5|4468.9|4462.9|4469.2|4463.2|4468.5|4462.5|0
1737686410000|2025-01-24 02:40:10|4468.7|4462.7|4468.9|4462.9|4468.9|4462.9|4468.7|4462.7|0
1737686420000|2025-01-24 02:40:20|4468.7|4462.7|4467.9|4461.9|4468.7|4462.7|4467.5|4461.5|1
1737686430000|2025-01-24 02:40:30|4467.7|4461.7|4467.9|4461.9|4467.9|4461.9|4467.7|4461.7|0
1737686440000|2025-01-24 02:40:40|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|4468.2|4462.2|0
1737686450000|2025-01-24 02:40:50|4468.4|4462.4|4474.7|4468.7|4474.7|4468.7|4468.4|4462.4|5
1737686460000|2025-01-24 02:41:00|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.5|4468.5|1
1737686490000|2025-01-24 02:41:30|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1737686500000|2025-01-24 02:41:40|4474.9|4468.9|4474.5|4468.5|4474.9|4468.9|4474.2|4468.2|1
1737686510000|2025-01-24 02:41:50|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474|4468|0
1737686520000|2025-01-24 02:42:00|4474|4468|4474.7|4468.7|4474.7|4468.7|4474|4468|2
1737686530000|2025-01-24 02:42:10|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1737686540000|2025-01-24 02:42:20|4474.7|4468.7|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|30
1737686550000|2025-01-24 02:42:30|4475.4|4469.4|4477.5|4471.5|4478.2|4472.2|4475.2|4469.2|25
1737686560000|2025-01-24 02:42:40|4477.9|4471.9|4478.5|4472.5|4478.5|4472.5|4477.9|4471.9|1
1737686570000|2025-01-24 02:42:50|4478.9|4472.9|4479.5|4473.5|4479.9|4473.9|4477.5|4471.5|3
1737686580000|2025-01-24 02:43:00|4479.2|4473.2|4476.9|4470.9|4479.2|4473.2|4476.9|4470.9|4
1737686590000|2025-01-24 02:43:10|4477.2|4471.2|4480.2|4474.2|4480.2|4474.2|4476.9|4470.9|2
1737686600000|2025-01-24 02:43:20|4479.9|4473.9|4479.5|4473.5|4479.9|4473.9|4479.5|4473.5|0
1737686610000|2025-01-24 02:43:30|4479.7|4473.7|4478.5|4472.5|4479.7|4473.7|4478.5|4472.5|0
1737686620000|2025-01-24 02:43:40|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1737686630000|2025-01-24 02:43:50|4478.5|4472.5|4479.5|4473.5|4479.5|4473.5|4477.9|4471.9|7
1737686640000|2025-01-24 02:44:00|4479.2|4473.2|4477.7|4471.7|4479.2|4473.2|4477.7|4471.7|0
1737686650000|2025-01-24 02:44:10|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478|4472|0
1737686660000|2025-01-24 02:44:20|4478.7|4472.7|4478.2|4472.2|4478.7|4472.7|4477.7|4471.7|1
1737686670000|2025-01-24 02:44:30|4477.7|4471.7|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|0
1737686680000|2025-01-24 02:44:40|4477|4471|4476.5|4470.5|4477|4471|4476.5|4470.5|0
1737686690000|2025-01-24 02:44:50|4476.7|4470.7|4476.7|4470.7|4477.2|4471.2|4476.5|4470.5|0
1737686700000|2025-01-24 02:45:00|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|0
1737686710000|2025-01-24 02:45:10|4476.9|4470.9|4478.5|4472.5|4478.5|4472.5|4476.5|4470.5|2
1737686720000|2025-01-24 02:45:20|4478.2|4472.2|4478.2|4472.2|4478.5|4472.5|4477.5|4471.5|0
1737686730000|2025-01-24 02:45:30|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4477.7|4471.7|0
1737686740000|2025-01-24 02:45:40|4478.7|4472.7|4478.5|4472.5|4479.5|4473.5|4478.5|4472.5|0
1737686760000|2025-01-24 02:46:00|4479.4|4473.4|4480.5|4474.5|4480.5|4474.5|4479.4|4473.4|2
1737686770000|2025-01-24 02:46:10|4480.7|4474.7|4480.5|4474.5|4480.7|4474.7|4480.2|4474.2|0
1737686780000|2025-01-24 02:46:20|4480.9|4474.9|4481.7|4475.7|4482|4476|4480.5|4474.5|2
1737686790000|2025-01-24 02:46:30|4481.5|4475.5|4480.5|4474.5|4481.5|4475.5|4479.9|4473.9|3
1737686800000|2025-01-24 02:46:40|4479.9|4473.9|4476.2|4470.2|4479.9|4473.9|4476.2|4470.2|1
1737686810000|2025-01-24 02:46:50|4476.5|4470.5|4477.5|4471.5|4477.9|4471.9|4476.5|4470.5|1
1737686820000|2025-01-24 02:47:00|4477.2|4471.2|4476.2|4470.2|4477.2|4471.2|4476|4470|0
1737686830000|2025-01-24 02:47:10|4476.5|4470.5|4476.9|4470.9|4476.9|4470.9|4476.2|4470.2|0
1737686840000|2025-01-24 02:47:20|4476.7|4470.7|4478.7|4472.7|4478.9|4472.9|4476.7|4470.7|0
1737686850000|2025-01-24 02:47:30|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4476.5|4470.5|5
1737686860000|2025-01-24 02:47:40|4476.9|4470.9|4478.5|4472.5|4478.5|4472.5|4476.9|4470.9|1
1737686870000|2025-01-24 02:47:50|4478.2|4472.2|4477.5|4471.5|4478.2|4472.2|4477.5|4471.5|0
1737686880000|2025-01-24 02:48:00|4477.7|4471.7|4478.5|4472.5|4478.5|4472.5|4477.7|4471.7|0
1737686890000|2025-01-24 02:48:10|4478.9|4472.9|4478.7|4472.7|4479.5|4473.5|4478.5|4472.5|0
1737686900000|2025-01-24 02:48:20|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.5|4472.5|0
1737686910000|2025-01-24 02:48:30|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737686920000|2025-01-24 02:48:40|4478.2|4472.2|4478.5|4472.5|4478.5|4472.5|4477.5|4471.5|0
1737686930000|2025-01-24 02:48:50|4479.2|4473.2|4478.9|4472.9|4479.2|4473.2|4478.5|4472.5|0
1737686940000|2025-01-24 02:49:00|4478.7|4472.7|4478.5|4472.5|4478.7|4472.7|4477.7|4471.7|0
1737686950000|2025-01-24 02:49:10|4478.2|4472.2|4477.5|4471.5|4478.2|4472.2|4477.5|4471.5|0
1737686960000|2025-01-24 02:49:20|4477.7|4471.7|4477.5|4471.5|4477.7|4471.7|4477.5|4471.5|0
1737686970000|2025-01-24 02:49:30|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|0
1737686980000|2025-01-24 02:49:40|4478.2|4472.2|4477.5|4471.5|4478.2|4472.2|4477.5|4471.5|0
1737686990000|2025-01-24 02:49:50|4477.9|4471.9|4478.2|4472.2|4479.2|4473.2|4477.9|4471.9|2
1737687000000|2025-01-24 02:50:00|4477.9|4471.9|4480.2|4474.2|4480.2|4474.2|4477.9|4471.9|2
1737687010000|2025-01-24 02:50:10|4480.4|4474.4|4479.9|4473.9|4480.4|4474.4|4479.9|4473.9|0
1737687020000|2025-01-24 02:50:20|4480.7|4474.7|4479.7|4473.7|4480.7|4474.7|4479.5|4473.5|1
1737687030000|2025-01-24 02:50:30|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|0
1737687040000|2025-01-24 02:50:40|4478.2|4472.2|4478.9|4472.9|4478.9|4472.9|4478.2|4472.2|0
1737687050000|2025-01-24 02:50:50|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1737687060000|2025-01-24 02:51:00|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|4477.9|4471.9|3
1737687080000|2025-01-24 02:51:20|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.4|4471.4|0
1737687090000|2025-01-24 02:51:30|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|2
1737687120000|2025-01-24 02:52:00|4478.5|4472.5|4478|4472|4478.5|4472.5|4478|4472|1
1737687130000|2025-01-24 02:52:10|4477.5|4471.5|4476.7|4470.7|4477.5|4471.5|4476.7|4470.7|1
1737687140000|2025-01-24 02:52:20|4476.9|4470.9|4476.5|4470.5|4476.9|4470.9|4476.2|4470.2|0
1737687150000|2025-01-24 02:52:30|4476.2|4470.2|4476.2|4470.2|4476.5|4470.5|4475.9|4469.9|0
1737687160000|2025-01-24 02:52:40|4475.2|4469.2|4475.9|4469.9|4477.9|4471.9|4475.2|4469.2|8
1737687170000|2025-01-24 02:52:50|4475.7|4469.7|4475.5|4469.5|4475.7|4469.7|4475.5|4469.5|0
1737687180000|2025-01-24 02:53:00|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|0
1737687190000|2025-01-24 02:53:10|4476.2|4470.2|4475.9|4469.9|4476.4|4470.4|4475.9|4469.9|0
1737687200000|2025-01-24 02:53:20|4475.7|4469.7|4475.2|4469.2|4475.7|4469.7|4475.2|4469.2|0
1737687210000|2025-01-24 02:53:30|4474.9|4468.9|4474.9|4468.9|4475.2|4469.2|4474.9|4468.9|0
1737687220000|2025-01-24 02:53:40|4475.2|4469.2|4475.9|4469.9|4476.5|4470.5|4475.2|4469.2|1
1737687230000|2025-01-24 02:53:50|4476.5|4470.5|4476.9|4470.9|4476.9|4470.9|4476.5|4470.5|0
1737687240000|2025-01-24 02:54:00|4477.2|4471.2|4476.9|4470.9|4477.2|4471.2|4476.7|4470.7|0
1737687250000|2025-01-24 02:54:10|4476.7|4470.7|4479.7|4473.7|4479.7|4473.7|4476.5|4470.5|9
1737687260000|2025-01-24 02:54:20|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|4479.9|4473.9|1
1737687270000|2025-01-24 02:54:30|4479.5|4473.5|4479.7|4473.7|4479.7|4473.7|4479.2|4473.2|0
1737687280000|2025-01-24 02:54:40|4479.5|4473.5|4478.7|4472.7|4479.5|4473.5|4478.7|4472.7|0
1737687290000|2025-01-24 02:54:50|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737687300000|2025-01-24 02:55:00|4478.2|4472.2|4479.9|4473.9|4479.9|4473.9|4477.5|4471.5|2
1737687310000|2025-01-24 02:55:10|4479.7|4473.7|4479.7|4473.7|4480.2|4474.2|4479.7|4473.7|1
1737687320000|2025-01-24 02:55:20|4479.5|4473.5|4479.2|4473.2|4479.5|4473.5|4479.2|4473.2|0
1737687330000|2025-01-24 02:55:30|4478.7|4472.7|4479|4473|4479|4473|4478.7|4472.7|1
1737687340000|2025-01-24 02:55:40|4479.2|4473.2|4478.2|4472.2|4479.2|4473.2|4478.2|4472.2|3
1737687350000|2025-01-24 02:55:50|4479.2|4473.2|4478.2|4472.2|4479.2|4473.2|4478.2|4472.2|1
1737687360000|2025-01-24 02:56:00|4479.2|4473.2|4478.2|4472.2|4479.5|4473.5|4478.2|4472.2|4
1737687370000|2025-01-24 02:56:10|4477.7|4471.7|4478.5|4472.5|4478.5|4472.5|4477.7|4471.7|3
1737687380000|2025-01-24 02:56:20|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1737687390000|2025-01-24 02:56:30|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1737687400000|2025-01-24 02:56:40|4477.7|4471.7|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|3
1737687420000|2025-01-24 02:57:00|4477.2|4471.2|4477.2|4471.2|4477.5|4471.5|4476.7|4470.7|12
1737687430000|2025-01-24 02:57:10|4477.5|4471.5|4477.7|4471.7|4477.9|4471.9|4477.5|4471.5|1
1737687440000|2025-01-24 02:57:20|4477.5|4471.5|4477.7|4471.7|4477.7|4471.7|4477.5|4471.5|0
1737687450000|2025-01-24 02:57:30|4477.9|4471.9|4479.5|4473.5|4479.5|4473.5|4477.9|4471.9|0
1737687460000|2025-01-24 02:57:40|4478.7|4472.7|4478.5|4472.5|4478.9|4472.9|4478.5|4472.5|0
1737687470000|2025-01-24 02:57:50|4479.2|4473.2|4478.7|4472.7|4479.5|4473.5|4478.7|4472.7|0
1737687480000|2025-01-24 02:58:00|4479|4473|4478.2|4472.2|4479|4473|4478.2|4472.2|1
1737687490000|2025-01-24 02:58:10|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1737687500000|2025-01-24 02:58:20|4477.5|4471.5|4477.5|4471.5|4477.9|4471.9|4477.5|4471.5|0
1737687510000|2025-01-24 02:58:30|4477.7|4471.7|4477.9|4471.9|4477.9|4471.9|4477.5|4471.5|0
1737687520000|2025-01-24 02:58:40|4478.2|4472.2|4478.9|4472.9|4478.9|4472.9|4478.2|4472.2|2
1737687540000|2025-01-24 02:59:00|4478.7|4472.7|4477.9|4471.9|4478.7|4472.7|4477.9|4471.9|0
1737687550000|2025-01-24 02:59:10|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1737687560000|2025-01-24 02:59:20|4477.7|4471.7|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|1
1737687570000|2025-01-24 02:59:30|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|1
1737687580000|2025-01-24 02:59:40|4477.5|4471.5|4477.9|4471.9|4477.9|4471.9|4477.5|4471.5|0
1737687590000|2025-01-24 02:59:50|4477.5|4471.5|4477.9|4471.9|4477.9|4471.9|4477.5|4471.5|0
1737687600000|2025-01-24 03:00:00|4477.7|4471.7|4477.9|4471.9|4477.9|4471.9|4477.7|4471.7|0
1737687630000|2025-01-24 03:00:30|4477.4|4471.4|4477.4|4471.4|4477.4|4471.4|4477.2|4471.2|0
1737687650000|2025-01-24 03:00:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1737687660000|2025-01-24 03:01:00|4476.9|4470.9|4472.9|4466.9|4476.9|4470.9|4472.9|4466.9|1
1737687670000|2025-01-24 03:01:10|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|4473.2|4467.2|0
1737687680000|2025-01-24 03:01:20|4472.9|4466.9|4472.9|4466.9|4473.2|4467.2|4472.9|4466.9|0
1737687690000|2025-01-24 03:01:30|4471.9|4465.9|4473.2|4467.2|4473.5|4467.5|4471.9|4465.9|2
1737687700000|2025-01-24 03:01:40|4472.9|4466.9|4472.9|4466.9|4473.5|4467.5|4472.9|4466.9|0
1737687710000|2025-01-24 03:01:50|4472.5|4466.5|4472.9|4466.9|4472.9|4466.9|4472.5|4466.5|0
1737687730000|2025-01-24 03:02:10|4472.5|4466.5|4472.9|4466.9|4472.9|4466.9|4472.5|4466.5|0
1737687740000|2025-01-24 03:02:20|4473.2|4467.2|4473.5|4467.5|4473.7|4467.7|4472.9|4466.9|0
1737687750000|2025-01-24 03:02:30|4473.2|4467.2|4472.9|4466.9|4473.2|4467.2|4472.9|4466.9|0
1737687770000|2025-01-24 03:02:50|4473.2|4467.2|4473.9|4467.9|4473.9|4467.9|4473.2|4467.2|0
1737687780000|2025-01-24 03:03:00|4473.4|4467.4|4473.2|4467.2|4473.4|4467.4|4472.9|4466.9|1
1737687790000|2025-01-24 03:03:10|4473.9|4467.9|4474.9|4468.9|4474.9|4468.9|4473.9|4467.9|1
1737687800000|2025-01-24 03:03:20|4474|4468|4474.5|4468.5|4474.5|4468.5|4474|4468|0
1737687810000|2025-01-24 03:03:30|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|4475.2|4469.2|0
1737687820000|2025-01-24 03:03:40|4475.5|4469.5|4475.5|4469.5|4476.5|4470.5|4475.5|4469.5|0
1737687830000|2025-01-24 03:03:50|4475.2|4469.2|4475.5|4469.5|4475.5|4469.5|4474.7|4468.7|0
1737687840000|2025-01-24 03:04:00|4475.7|4469.7|4475.5|4469.5|4476|4470|4475.5|4469.5|1
1737687850000|2025-01-24 03:04:10|4475.2|4469.2|4475.2|4469.2|4475.5|4469.5|4474.7|4468.7|0
1737687860000|2025-01-24 03:04:20|4475.5|4469.5|4475.2|4469.2|4475.5|4469.5|4474.7|4468.7|0
1737687870000|2025-01-24 03:04:30|4474.7|4468.7|4475.2|4469.2|4475.2|4469.2|4474.7|4468.7|0
1737687880000|2025-01-24 03:04:40|4475.5|4469.5|4476|4470|4476|4470|4475.5|4469.5|0
1737687890000|2025-01-24 03:04:50|4475.7|4469.7|4477.5|4471.5|4477.5|4471.5|4475.7|4469.7|4
1737687900000|2025-01-24 03:05:00|4477.9|4471.9|4477.5|4471.5|4478.7|4472.7|4477.5|4471.5|0
1737687910000|2025-01-24 03:05:10|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1737687940000|2025-01-24 03:05:40|4479.2|4473.2|4478.9|4472.9|4480.2|4474.2|4478.5|4472.5|4
1737687950000|2025-01-24 03:05:50|4478.5|4472.5|4478.2|4472.2|4478.5|4472.5|4478.2|4472.2|0
1737687960000|2025-01-24 03:06:00|4478|4472|4477.7|4471.7|4478.5|4472.5|4477.7|4471.7|0
1737687970000|2025-01-24 03:06:10|4477.2|4471.2|4476.5|4470.5|4477.5|4471.5|4476.5|4470.5|2
1737687990000|2025-01-24 03:06:30|4476.7|4470.7|4478.5|4472.5|4478.5|4472.5|4476.7|4470.7|0
1737688000000|2025-01-24 03:06:40|4478.9|4472.9|4478.5|4472.5|4479.5|4473.5|4478.5|4472.5|0
1737688010000|2025-01-24 03:06:50|4478.2|4472.2|4477.5|4471.5|4478.2|4472.2|4477.5|4471.5|0
1737688020000|2025-01-24 03:07:00|4477.2|4471.2|4476.5|4470.5|4477.2|4471.2|4476.5|4470.5|0
1737688030000|2025-01-24 03:07:10|4476.2|4470.2|4476.5|4470.5|4476.5|4470.5|4476.2|4470.2|0
1737688040000|2025-01-24 03:07:20|4476.7|4470.7|4477|4471|4477|4471|4476.2|4470.2|1
1737688050000|2025-01-24 03:07:30|4476.7|4470.7|4477|4471|4477|4471|4476.7|4470.7|0
1737688070000|2025-01-24 03:07:50|4476.7|4470.7|4476.5|4470.5|4476.7|4470.7|4476.5|4470.5|0
1737688080000|2025-01-24 03:08:00|4476.7|4470.7|4477|4471|4477|4471|4476.7|4470.7|0
1737688090000|2025-01-24 03:08:10|4477.2|4471.2|4477.5|4471.5|4477.5|4471.5|4477.2|4471.2|2
1737688100000|2025-01-24 03:08:20|4477.2|4471.2|4477.2|4471.2|4477.5|4471.5|4476.5|4470.5|0
1737688110000|2025-01-24 03:08:30|4477|4471|4477.7|4471.7|4477.7|4471.7|4476.2|4470.2|7
1737688120000|2025-01-24 03:08:40|4477.5|4471.5|4476.5|4470.5|4477.5|4471.5|4476.5|4470.5|1
1737688130000|2025-01-24 03:08:50|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|20
1737688140000|2025-01-24 03:09:00|4477.5|4471.5|4477.7|4471.7|4478.2|4472.2|4477.5|4471.5|0
1737688150000|2025-01-24 03:09:10|4478|4472|4478.5|4472.5|4478.5|4472.5|4478|4472|0
1737688170000|2025-01-24 03:09:30|4478|4472|4478.5|4472.5|4478.5|4472.5|4478|4472|0
1737688180000|2025-01-24 03:09:40|4478.2|4472.2|4478|4472|4478.5|4472.5|4478|4472|0
1737688190000|2025-01-24 03:09:50|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1737688200000|2025-01-24 03:10:00|4477.5|4471.5|4477.5|4471.5|4477.7|4471.7|4477.2|4471.2|1
1737688210000|2025-01-24 03:10:10|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1737688230000|2025-01-24 03:10:30|4477.8|4471.8|4477.5|4471.5|4477.8|4471.8|4477.5|4471.5|0
1737688240000|2025-01-24 03:10:40|4476|4470|4476.5|4470.5|4476.8|4470.8|4475.8|4469.8|7
1737688250000|2025-01-24 03:10:50|4476.3|4470.3|4475.8|4469.8|4476.3|4470.3|4475.8|4469.8|0
1737688260000|2025-01-24 03:11:00|4475.5|4469.5|4475.8|4469.8|4475.8|4469.8|4475.5|4469.5|20
1737688270000|2025-01-24 03:11:10|||||||||1
1737688280000|2025-01-24 03:11:20|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4
1737688290000|2025-01-24 03:11:30|4476.3|4470.3|4476.8|4470.8|4476.8|4470.8|4476.3|4470.3|0
1737688320000|2025-01-24 03:12:00|4477|4471|4477.8|4471.8|4477.8|4471.8|4477|4471|1
1737688330000|2025-01-24 03:12:10|4478|4472|4477.8|4471.8|4478|4472|4477.8|4471.8|0
1737688340000|2025-01-24 03:12:20|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.3|4471.3|0
1737688360000|2025-01-24 03:12:40|4478|4472|4478|4472|4478|4472|4478|4472|0
1737688370000|2025-01-24 03:12:50|4478.5|4472.5|4478|4472|4478.5|4472.5|4478|4472|1
1737688390000|2025-01-24 03:13:10|4477.4|4471.4|4477.8|4471.8|4477.8|4471.8|4477|4471|1
1737688400000|2025-01-24 03:13:20|4478|4472|4477|4471|4478|4472|4476.8|4470.8|0
1737688410000|2025-01-24 03:13:30|4476.8|4470.8|4477|4471|4477|4471|4476.8|4470.8|0
1737688420000|2025-01-24 03:13:40|4476.8|4470.8|4476.5|4470.5|4476.8|4470.8|4476.5|4470.5|0
1737688440000|2025-01-24 03:14:00|4476.8|4470.8|4477|4471|4477|4471|4476.8|4470.8|0
1737688450000|2025-01-24 03:14:10|4476.8|4470.8|4475.8|4469.8|4477|4471|4475.8|4469.8|0
1737688460000|2025-01-24 03:14:20|4475.5|4469.5|4475.8|4469.8|4475.8|4469.8|4475.5|4469.5|12
1737688480000|2025-01-24 03:14:40|4475.5|4469.5|4475.8|4469.8|4475.8|4469.8|4475.5|4469.5|2
1737688490000|2025-01-24 03:14:50|4475.5|4469.5|4473.5|4467.5|4475.5|4469.5|4472|4466|7
1737688500000|2025-01-24 03:15:00|4473|4467|4472.8|4466.8|4473.3|4467.3|4472.8|4466.8|0
1737688510000|2025-01-24 03:15:10|4473|4467|4473.5|4467.5|4473.5|4467.5|4473|4467|1
1737688520000|2025-01-24 03:15:20|4472.8|4466.8|4473.5|4467.5|4473.5|4467.5|4472.8|4466.8|0
1737688530000|2025-01-24 03:15:30|4473.3|4467.3|4473.5|4467.5|4473.5|4467.5|4473.3|4467.3|0
1737688540000|2025-01-24 03:15:40|4473.8|4467.8|4474|4468|4474|4468|4473.8|4467.8|0
1737688550000|2025-01-24 03:15:50|4474.3|4468.3|4474.8|4468.8|4474.8|4468.8|4474.3|4468.3|1
1737688560000|2025-01-24 03:16:00|4475|4469|4474.8|4468.8|4475|4469|4474.8|4468.8|0
1737688570000|2025-01-24 03:16:10|4475|4469|4474.8|4468.8|4475|4469|4474.8|4468.8|0
1737688610000|2025-01-24 03:16:50|4475|4469|4474.8|4468.8|4475|4469|4474.8|4468.8|2
1737688620000|2025-01-24 03:17:00|4474.5|4468.5|4473.8|4467.8|4474.5|4468.5|4473.8|4467.8|3
1737688630000|2025-01-24 03:17:10|4474|4468|4473.8|4467.8|4474|4468|4473.8|4467.8|0
1737688640000|2025-01-24 03:17:20|4473.3|4467.3|4473|4467|4473.5|4467.5|4473|4467|3
1737688660000|2025-01-24 03:17:40|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|1
1737688670000|2025-01-24 03:17:50|4473.8|4467.8|4473.8|4467.8|4474|4468|4473.8|4467.8|0
1737688680000|2025-01-24 03:18:00|4474|4468|4474|4468|4474|4468|4474|4468|0
1737688690000|2025-01-24 03:18:10|4473.8|4467.8|4474|4468|4474|4468|4473.8|4467.8|0
1737688700000|2025-01-24 03:18:20|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1737688720000|2025-01-24 03:18:40|4473.5|4467.5|4473|4467|4473.5|4467.5|4472.8|4466.8|1
1737688730000|2025-01-24 03:18:50|4472.8|4466.8|4473.8|4467.8|4473.8|4467.8|4472.8|4466.8|1
1737688740000|2025-01-24 03:19:00|4474|4468|4473.5|4467.5|4474.5|4468.5|4473.5|4467.5|1
1737688750000|2025-01-24 03:19:10|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1737688760000|2025-01-24 03:19:20|4474|4468|4473.5|4467.5|4474|4468|4473.5|4467.5|0
1737688770000|2025-01-24 03:19:30|4473.8|4467.8|4473|4467|4473.8|4467.8|4472.5|4466.5|0
1737688780000|2025-01-24 03:19:40|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1737688790000|2025-01-24 03:19:50|4472.8|4466.8|4473|4467|4473|4467|4472.5|4466.5|0
1737688800000|2025-01-24 03:20:00|4473.5|4467.5|4473|4467|4475|4469|4473|4467|8
1737688810000|2025-01-24 03:20:10|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1737688830000|2025-01-24 03:20:30|4473.7|4467.7|4476.5|4470.5|4476.5|4470.5|4473.7|4467.7|4
1737688850000|2025-01-24 03:20:50|4476.8|4470.8|4475.5|4469.5|4476.8|4470.8|4475.5|4469.5|1
1737688860000|2025-01-24 03:21:00|4475.8|4469.8|4476.8|4470.8|4477|4471|4475.8|4469.8|1
1737688870000|2025-01-24 03:21:10|4477|4471|4477.2|4471.2|4477.2|4471.2|4477|4471|0
1737688880000|2025-01-24 03:21:20|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|1
1737688890000|2025-01-24 03:21:30|4477.8|4471.8|4479.3|4473.3|4479.5|4473.5|4477.8|4471.8|0
1737688900000|2025-01-24 03:21:40|4478.8|4472.8|4478.5|4472.5|4478.8|4472.8|4478|4472|1
1737688910000|2025-01-24 03:21:50|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1737688920000|2025-01-24 03:22:00|4478|4472|4478.5|4472.5|4478.5|4472.5|4478|4472|0
1737688930000|2025-01-24 03:22:10|4474.3|4468.3|4473.7|4467.7|4474.5|4468.5|4473.7|4467.7|129
1737688940000|2025-01-24 03:22:20|4473.5|4467.5|4473|4467|4473.5|4467.5|4473|4467|0
1737688950000|2025-01-24 03:22:30|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|7
1737688960000|2025-01-24 03:22:40|4472.3|4466.3|4471.5|4465.5|4472.3|4466.3|4471.5|4465.5|1
1737688970000|2025-01-24 03:22:50|4472|4466|4472.5|4466.5|4472.8|4466.8|4472|4466|1
1737688980000|2025-01-24 03:23:00|4472|4466|4471.8|4465.8|4472|4466|4471.8|4465.8|1
1737688990000|2025-01-24 03:23:10|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|1
1737689020000|2025-01-24 03:23:40|4473|4467|4473.5|4467.5|4473.5|4467.5|4473|4467|0
1737689030000|2025-01-24 03:23:50|4473.2|4467.2|4472.5|4466.5|4473.2|4467.2|4472.5|4466.5|0
1737689060000|2025-01-24 03:24:20|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|0
1737689080000|2025-01-24 03:24:40|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1737689110000|2025-01-24 03:25:10|4472.8|4466.8|4473.5|4467.5|4473.5|4467.5|4472.8|4466.8|2
1737689160000|2025-01-24 03:26:00|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|0
1737689170000|2025-01-24 03:26:10|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1737689180000|2025-01-24 03:26:20|4474|4468|4473.8|4467.8|4474.5|4468.5|4473.8|4467.8|0
1737689190000|2025-01-24 03:26:30|4474|4468|4473.8|4467.8|4474|4468|4473.8|4467.8|0
1737689220000|2025-01-24 03:27:00|4473.5|4467.5|4473.8|4467.8|4473.8|4467.8|4473.5|4467.5|2
1737689230000|2025-01-24 03:27:10|4474|4468|4474.5|4468.5|4474.5|4468.5|4473.8|4467.8|0
1737689240000|2025-01-24 03:27:20|4473.8|4467.8|4474|4468|4474|4468|4473.8|4467.8|0
1737689250000|2025-01-24 03:27:30|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1737689310000|2025-01-24 03:28:30|||||||||1
1737689320000|2025-01-24 03:28:40|4475.5|4469.5|4476|4470|4476|4470|4475.5|4469.5|1
1737689330000|2025-01-24 03:28:50|4475.7|4469.7|4475.5|4469.5|4475.7|4469.7|4475.5|4469.5|0
1737689340000|2025-01-24 03:29:00|4475|4469|4474.2|4468.2|4475|4469|4474.2|4468.2|2
1737689350000|2025-01-24 03:29:10|4474|4468|4474|4468|4474|4468|4473.5|4467.5|0
1737689360000|2025-01-24 03:29:20|4473.8|4467.8|4474|4468|4474|4468|4473.5|4467.5|0
1737689370000|2025-01-24 03:29:30|4473.8|4467.8|4473|4467|4473.8|4467.8|4473|4467|0
1737689380000|2025-01-24 03:29:40|4473.2|4467.2|4474|4468|4474|4468|4473.2|4467.2|1
1737689390000|2025-01-24 03:29:50|4473.7|4467.7|4473|4467|4474|4468|4472.8|4466.8|1
1737689400000|2025-01-24 03:30:00|4473.3|4467.3|4473.5|4467.5|4473.5|4467.5|4473.3|4467.3|0
1737689410000|2025-01-24 03:30:10|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|0
1737689420000|2025-01-24 03:30:20|4474|4468|4474.5|4468.5|4474.5|4468.5|4473.5|4467.5|0
1737689460000|2025-01-24 03:31:00|4474.2|4468.2|4474|4468|4474.2|4468.2|4474|4468|0
1737689480000|2025-01-24 03:31:20|4473.5|4467.5|4473.8|4467.8|4474|4468|4473.5|4467.5|0
1737689490000|2025-01-24 03:31:30|4474|4468|4475|4469|4475.5|4469.5|4474|4468|4
1737689500000|2025-01-24 03:31:40|4474.8|4468.8|4474.8|4468.8|4475|4469|4474.8|4468.8|0
1737689520000|2025-01-24 03:32:00|4474.5|4468.5|4473.5|4467.5|4474.5|4468.5|4473.5|4467.5|0
1737689530000|2025-01-24 03:32:10|4473.8|4467.8|4474|4468|4474|4468|4473.8|4467.8|0
1737689660000|2025-01-24 03:34:20|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|3
1737689670000|2025-01-24 03:34:30|4474|4468|4476|4470|4476|4470|4474|4468|3
1737689690000|2025-01-24 03:34:50|||||||||1
1737689700000|2025-01-24 03:35:00|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|1
1737689720000|2025-01-24 03:35:20|4476.3|4470.3|4476|4470|4476.3|4470.3|4475.5|4469.5|0
1737689730000|2025-01-24 03:35:30|4476.3|4470.3|4475.5|4469.5|4476.3|4470.3|4475.5|4469.5|0
1737689740000|2025-01-24 03:35:40|4475|4469|4474.5|4468.5|4475|4469|4474.5|4468.5|0
1737689750000|2025-01-24 03:35:50|4474|4468|4474.5|4468.5|4474.5|4468.5|4474|4468|1
1737689830000|2025-01-24 03:37:10|4474|4468|4473|4467|4474|4468|4473|4467|1
1737689840000|2025-01-24 03:37:20|4473.5|4467.5|4473|4467|4473.5|4467.5|4473|4467|3
1737689860000|2025-01-24 03:37:40|4474|4468|4473.5|4467.5|4474|4468|4473.5|4467.5|2
1737689870000|2025-01-24 03:37:50|4473|4467|4473|4467|4473|4467|4473|4467|0
1737689890000|2025-01-24 03:38:10|4472.7|4466.7|4472.5|4466.5|4472.7|4466.7|4472.3|4466.3|0
1737689930000|2025-01-24 03:38:50|4473|4467|4472.5|4466.5|4473|4467|4472.5|4466.5|38
1737689990000|2025-01-24 03:39:50|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4
1737690010000|2025-01-24 03:40:10|||||||||7
1737690030000|2025-01-24 03:40:30|4472|4466|4472.5|4466.5|4472.5|4466.5|4472|4466|0
1737690040000|2025-01-24 03:40:40|4472.8|4466.8|4473|4467|4473|4467|4472.8|4466.8|0
1737690060000|2025-01-24 03:41:00|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1737690090000|2025-01-24 03:41:30|4473.2|4467.2|4473|4467|4473.2|4467.2|4473|4467|0
1737690100000|2025-01-24 03:41:40|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|0
1737690110000|2025-01-24 03:41:50|4473|4467|4473|4467|4473|4467|4473|4467|0
1737690140000|2025-01-24 03:42:20|4472.8|4466.8|4473|4467|4473|4467|4472.8|4466.8|1
1737690150000|2025-01-24 03:42:30|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|2
1737690160000|2025-01-24 03:42:40|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1737690180000|2025-01-24 03:43:00|4473.8|4467.8|4473.8|4467.8|4474|4468|4473.8|4467.8|1
1737690190000|2025-01-24 03:43:10|4474|4468|4473.8|4467.8|4474|4468|4473.8|4467.8|1
1737690200000|2025-01-24 03:43:20|4474|4468|4475|4469|4475|4469|4474|4468|4
1737690210000|2025-01-24 03:43:30|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1737690220000|2025-01-24 03:43:40|4474|4468|4473.8|4467.8|4474|4468|4473.5|4467.5|3
1737690230000|2025-01-24 03:43:50|4473.5|4467.5|4473.8|4467.8|4473.8|4467.8|4473.5|4467.5|0
1737690240000|2025-01-24 03:44:00|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1737690250000|2025-01-24 03:44:10|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1737690260000|2025-01-24 03:44:20|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|1
1737690270000|2025-01-24 03:44:30|4473.8|4467.8|4473.8|4467.8|4474|4468|4473.8|4467.8|0
1737690280000|2025-01-24 03:44:40|4474|4468|4474|4468|4474|4468|4474|4468|0
1737690300000|2025-01-24 03:45:00|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|1
1737690330000|2025-01-24 03:45:30|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|0
1737690340000|2025-01-24 03:45:40|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1737690360000|2025-01-24 03:46:00|4474.2|4468.2|4474.5|4468.5|4474.5|4468.5|4473.8|4467.8|0
1737690380000|2025-01-24 03:46:20|4474|4468|4474|4468|4474|4468|4474|4468|0
1737690400000|2025-01-24 03:46:40|4474.2|4468.2|4474.5|4468.5|4474.5|4468.5|4474.2|4468.2|0
1737690440000|2025-01-24 03:47:20|4474.2|4468.2|4474.3|4468.3|4474.3|4468.3|4474.2|4468.2|0
1737690450000|2025-01-24 03:47:30|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1737690460000|2025-01-24 03:47:40|4474|4468|4474|4468|4474|4468|4473.8|4467.8|0
1737690480000|2025-01-24 03:48:00|4473|4467|4473|4467|4473|4467|4473|4467|1
1737690510000|2025-01-24 03:48:30|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|3
1737690520000|2025-01-24 03:48:40|4474|4468|4474|4468|4474|4468|4474|4468|0
1737690540000|2025-01-24 03:49:00|4473.5|4467.5|4474|4468|4474|4468|4473.5|4467.5|0
1737690550000|2025-01-24 03:49:10|4473.5|4467.5|4474|4468|4474|4468|4473.5|4467.5|0
1737690590000|2025-01-24 03:49:50|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|1
1737690600000|2025-01-24 03:50:00|4474|4468|4474|4468|4474.5|4468.5|4474|4468|0
1737690650000|2025-01-24 03:50:50|||||||||1
1737690690000|2025-01-24 03:51:30|4473.7|4467.7|4473.5|4467.5|4473.7|4467.7|4473.5|4467.5|0
1737690730000|2025-01-24 03:52:10|4473.3|4467.3|4473|4467|4473.3|4467.3|4473|4467|1
1737690740000|2025-01-24 03:52:20|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1737690760000|2025-01-24 03:52:40|4472.2|4466.2|4473|4467|4473|4467|4472|4466|3
1737690770000|2025-01-24 03:52:50|4472.8|4466.8|4472.5|4466.5|4472.8|4466.8|4472.5|4466.5|0
1737690790000|2025-01-24 03:53:10|4472.7|4466.7|4472.8|4466.8|4472.8|4466.8|4472.7|4466.7|0
1737690800000|2025-01-24 03:53:20|4473|4467|4473.5|4467.5|4473.5|4467.5|4473|4467|1
1737690820000|2025-01-24 03:53:40|4473|4467|4473|4467|4473|4467|4473|4467|0
1737690840000|2025-01-24 03:54:00|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1737690850000|2025-01-24 03:54:10|4473|4467|4473|4467|4473|4467|4473|4467|0
1737690920000|2025-01-24 03:55:20|4472.8|4466.8|4473|4467|4473|4467|4472.8|4466.8|0
1737690960000|2025-01-24 03:56:00|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|0
1737690970000|2025-01-24 03:56:10|4473|4467|4473.5|4467.5|4474|4468|4473|4467|5
1737690980000|2025-01-24 03:56:20|4473.3|4467.3|4472.5|4466.5|4473.3|4467.3|4472.5|4466.5|1
1737690990000|2025-01-24 03:56:30|4472.3|4466.3|4471.8|4465.8|4472.3|4466.3|4471.8|4465.8|0
1737691000000|2025-01-24 03:56:40|4472|4466|4471.8|4465.8|4472|4466|4471.8|4465.8|0
1737691030000|2025-01-24 03:57:10|4471.5|4465.5|4471.8|4465.8|4471.8|4465.8|4471.5|4465.5|2
1737691050000|2025-01-24 03:57:30|4471.5|4465.5|4470.5|4464.5|4471.5|4465.5|4469.8|4463.8|8
1737691070000|2025-01-24 03:57:50|4470.3|4464.3|4471.5|4465.5|4471.5|4465.5|4470.3|4464.3|0
1737691080000|2025-01-24 03:58:00|4471.3|4465.3|4472|4466|4472|4466|4471.3|4465.3|0
1737691100000|2025-01-24 03:58:20|4472.2|4466.2|4472.5|4466.5|4472.5|4466.5|4472.2|4466.2|1
1737691110000|2025-01-24 03:58:30|4472.3|4466.3|4472|4466|4472.5|4466.5|4471.8|4465.8|0
1737691120000|2025-01-24 03:58:40|4472.2|4466.2|4472.5|4466.5|4472.5|4466.5|4472|4466|0
1737691150000|2025-01-24 03:59:10|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|0
1737691160000|2025-01-24 03:59:20|4473|4467|4472|4466|4473|4467|4472|4466|1
1737691170000|2025-01-24 03:59:30|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|0
1737691210000|2025-01-24 04:00:10|4471.2|4465.2|4471|4465|4471.2|4465.2|4471|4465|0
1737691240000|2025-01-24 04:00:40|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|1
1737691250000|2025-01-24 04:00:50|4471.8|4465.8|4471.5|4465.5|4471.8|4465.8|4471.5|4465.5|0
1737691260000|2025-01-24 04:01:00|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|0
1737691270000|2025-01-24 04:01:10|4472|4466|4471.5|4465.5|4472|4466|4471.5|4465.5|0
1737691280000|2025-01-24 04:01:20|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|0
1737691290000|2025-01-24 04:01:30|4471|4465|4471|4465|4471|4465|4471|4465|1
1737691320000|2025-01-24 04:02:00|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1737691340000|2025-01-24 04:02:20|4471|4465|4471|4465|4471|4465|4471|4465|0
1737691350000|2025-01-24 04:02:30|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1737691360000|2025-01-24 04:02:40|4471|4465|4471|4465|4471|4465|4471|4465|0
1737691400000|2025-01-24 04:03:20|4470.8|4464.8|4470.8|4464.8|4471|4465|4470.8|4464.8|0
1737691420000|2025-01-24 04:03:40|4471|4465|4471|4465|4471|4465|4471|4465|0
1737691460000|2025-01-24 04:04:20|4470.8|4464.8|4470.5|4464.5|4471|4465|4468|4462|9
1737691470000|2025-01-24 04:04:30|4470.8|4464.8|4470.5|4464.5|4471.3|4465.3|4470.5|4464.5|2
1737691480000|2025-01-24 04:04:40|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|2
1737691500000|2025-01-24 04:05:00|4470.5|4464.5|4470.3|4464.3|4470.5|4464.5|4469.8|4463.8|4
1737691510000|2025-01-24 04:05:10|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|4470.5|4464.5|0
1737691520000|2025-01-24 04:05:20|4470.8|4464.8|4471|4465|4471|4465|4470.8|4464.8|0
1737691530000|2025-01-24 04:05:30|4471.3|4465.3|4470.3|4464.3|4471.8|4465.8|4470|4464|10
1737691550000|2025-01-24 04:05:50|4470.8|4464.8|4470.5|4464.5|4471|4465|4470.5|4464.5|0
1737691560000|2025-01-24 04:06:00|4470.8|4464.8|4471|4465|4471|4465|4470.8|4464.8|0
1737691580000|2025-01-24 04:06:20|4471.3|4465.3|4471.5|4465.5|4471.8|4465.8|4471.3|4465.3|0
1737691590000|2025-01-24 04:06:30|4471.8|4465.8|4472.8|4466.8|4472.8|4466.8|4471.8|4465.8|1
1737691600000|2025-01-24 04:06:40|4473|4467|4473.5|4467.5|4473.5|4467.5|4473|4467|1
1737691610000|2025-01-24 04:06:50|4474|4468|4474.3|4468.3|4474.5|4468.5|4474|4468|0
1737691630000|2025-01-24 04:07:10|4475|4469|4475|4469|4475|4469|4475|4469|1
1737691640000|2025-01-24 04:07:20|4474.8|4468.8|4473.8|4467.8|4474.8|4468.8|4473.8|4467.8|3
1737691650000|2025-01-24 04:07:30|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1737691660000|2025-01-24 04:07:40|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1737691670000|2025-01-24 04:07:50|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|4472.8|4466.8|1
1737691680000|2025-01-24 04:08:00|4472.5|4466.5|4472.8|4466.8|4472.8|4466.8|4471.8|4465.8|4
1737691700000|2025-01-24 04:08:20|||||||||1
1737691710000|2025-01-24 04:08:30|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|1
1737691730000|2025-01-24 04:08:50|||||||||1
1737691780000|2025-01-24 04:09:40|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|1
1737691790000|2025-01-24 04:09:50|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.5|4467.5|1
1737691800000|2025-01-24 04:10:00|4474|4468|4474.8|4468.8|4474.8|4468.8|4474|4468|0
1737691810000|2025-01-24 04:10:10|4475|4469|4475.8|4469.8|4475.8|4469.8|4475|4469|0
1737691820000|2025-01-24 04:10:20|4475|4469|4475.8|4469.8|4475.8|4469.8|4474.8|4468.8|2
1737691830000|2025-01-24 04:10:30|4475.3|4469.3|4476|4470|4476|4470|4475.3|4469.3|0
1737691840000|2025-01-24 04:10:40|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|0
1737691850000|2025-01-24 04:10:50|4476.5|4470.5|4480.3|4474.3|4481|4475|4476.5|4470.5|35
1737691860000|2025-01-24 04:11:00|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|0
1737691870000|2025-01-24 04:11:10|4480.2|4474.2|4480.5|4474.5|4480.5|4474.5|4479.8|4473.8|0
1737691880000|2025-01-24 04:11:20|4479.8|4473.8|4480.5|4474.5|4480.8|4474.8|4479.8|4473.8|2
1737691890000|2025-01-24 04:11:30|4480.8|4474.8|4480.5|4474.5|4480.8|4474.8|4480.5|4474.5|1
1737691900000|2025-01-24 04:11:40|4480.8|4474.8|4481.5|4475.5|4481.5|4475.5|4480.8|4474.8|1
1737691910000|2025-01-24 04:11:50|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|0
1737691920000|2025-01-24 04:12:00|4481.3|4475.3|4480.8|4474.8|4481.3|4475.3|4480.8|4474.8|4
1737691930000|2025-01-24 04:12:10|4480.3|4474.3|4480.5|4474.5|4480.5|4474.5|4480.3|4474.3|1
1737691950000|2025-01-24 04:12:30|||||||||1
1737691990000|2025-01-24 04:13:10|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1737692000000|2025-01-24 04:13:20|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|0
1737692010000|2025-01-24 04:13:30|4480.8|4474.8|4481|4475|4481|4475|4480.8|4474.8|0
1737692020000|2025-01-24 04:13:40|4481.5|4475.5|4481.8|4475.8|4481.8|4475.8|4481.3|4475.3|1
1737692030000|2025-01-24 04:13:50|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|1
1737692060000|2025-01-24 04:14:20|4481|4475|4480.5|4474.5|4481|4475|4480.5|4474.5|1
1737692080000|2025-01-24 04:14:40|4480.2|4474.2|4479.5|4473.5|4480.2|4474.2|4479.5|4473.5|0
1737692090000|2025-01-24 04:14:50|4479|4473|4479|4473|4479|4473|4479|4473|0
1737692100000|2025-01-24 04:15:00|4478.8|4472.8|4478.3|4472.3|4478.8|4472.8|4478.3|4472.3|0
1737692110000|2025-01-24 04:15:10|4477.8|4471.8|4477.5|4471.5|4477.8|4471.8|4477.5|4471.5|0
1737692120000|2025-01-24 04:15:20|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1737692150000|2025-01-24 04:15:50|4478|4472|4478|4472|4478|4472|4478|4472|0
1737692160000|2025-01-24 04:16:00|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1737692170000|2025-01-24 04:16:10|4477.5|4471.5|4478|4472|4478|4472|4477.5|4471.5|0
1737692180000|2025-01-24 04:16:20|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|3
1737692190000|2025-01-24 04:16:30|4478.3|4472.3|4478.5|4472.5|4479|4473|4477.8|4471.8|0
1737692200000|2025-01-24 04:16:40|4479|4473|4479|4473|4479|4473|4479|4473|0
1737692210000|2025-01-24 04:16:50|4478.5|4472.5|4480|4474|4480|4474|4478.5|4472.5|1
1737692220000|2025-01-24 04:17:00|4479.8|4473.8|4479.8|4473.8|4480|4474|4479.8|4473.8|0
1737692230000|2025-01-24 04:17:10|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1737692260000|2025-01-24 04:17:40|4479.8|4473.8|4479.8|4473.8|4480|4474|4479.8|4473.8|0
1737692270000|2025-01-24 04:17:50|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1737692320000|2025-01-24 04:18:40|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479|4473|0
1737692330000|2025-01-24 04:18:50|4479|4473|4478.5|4472.5|4479|4473|4478.5|4472.5|0
1737692400000|2025-01-24 04:20:00|4478.8|4472.8|4478.5|4472.5|4479.5|4473.5|4478.5|4472.5|0
1737692420000|2025-01-24 04:20:20|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1737692430000|2025-01-24 04:20:30|4478.3|4472.3|4477.5|4471.5|4478.3|4472.3|4477.5|4471.5|0
1737692460000|2025-01-24 04:21:00|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|1
1737692490000|2025-01-24 04:21:30|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|1
1737692540000|2025-01-24 04:22:20|4478|4472|4478|4472|4478|4472|4478|4472|0
1737692590000|2025-01-24 04:23:10|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|3
1737692600000|2025-01-24 04:23:20|4479|4473|4478.8|4472.8|4479|4473|4478.8|4472.8|0
1737692610000|2025-01-24 04:23:30|4479|4473|4479|4473|4479|4473|4479|4473|0
1737692620000|2025-01-24 04:23:40|4479.2|4473.2|4480|4474|4480|4474|4479.2|4473.2|1
1737692630000|2025-01-24 04:23:50|4479.8|4473.8|4480|4474|4480|4474|4479.8|4473.8|0
1737692640000|2025-01-24 04:24:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1737692680000|2025-01-24 04:24:40|4479.8|4473.8|4479.5|4473.5|4479.8|4473.8|4479.5|4473.5|0
1737692700000|2025-01-24 04:25:00|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1737692710000|2025-01-24 04:25:10|4477.5|4471.5|4477.8|4471.8|4477.8|4471.8|4477.5|4471.5|1
1737692720000|2025-01-24 04:25:20|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|0
1737692740000|2025-01-24 04:25:40|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1737692750000|2025-01-24 04:25:50|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1737692760000|2025-01-24 04:26:00|4477|4471|4477|4471|4477|4471|4477|4471|0
1737692780000|2025-01-24 04:26:20|4476.8|4470.8|4477.5|4471.5|4477.8|4471.8|4476.8|4470.8|1
1737692790000|2025-01-24 04:26:30|4477.8|4471.8|4478.3|4472.3|4478.3|4472.3|4477.8|4471.8|0
1737692800000|2025-01-24 04:26:40|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737692840000|2025-01-24 04:27:20|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1737692850000|2025-01-24 04:27:30|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737692870000|2025-01-24 04:27:50|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|0
1737692880000|2025-01-24 04:28:00|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|4477.8|4471.8|0
1737692890000|2025-01-24 04:28:10|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737692960000|2025-01-24 04:29:20|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1737692980000|2025-01-24 04:29:40|4479|4473|4478.5|4472.5|4479|4473|4478.5|4472.5|1
1737693040000|2025-01-24 04:30:40|4478.8|4472.8|4479|4473|4479|4473|4478.8|4472.8|1
1737693050000|2025-01-24 04:30:50|4478.8|4472.8|4478.8|4472.8|4479.3|4473.3|4478.5|4472.5|0
1737693060000|2025-01-24 04:31:00|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737693080000|2025-01-24 04:31:20|4479|4473|4479|4473|4479|4473|4479|4473|0
1737693140000|2025-01-24 04:32:20|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|2
1737693210000|2025-01-24 04:33:30|4479.3|4473.3|4479.5|4473.5|4479.5|4473.5|4479|4473|0
1737693220000|2025-01-24 04:33:40|4478.6|4472.6|4478.3|4472.3|4478.6|4472.6|4478.3|4472.3|0
1737693320000|2025-01-24 04:35:20|4478.6|4472.6|4479.5|4473.5|4479.5|4473.5|4478.6|4472.6|1
1737693410000|2025-01-24 04:36:50|4479.3|4473.3|4479|4473|4479.3|4473.3|4479|4473|0
1737693420000|2025-01-24 04:37:00|4478.8|4472.8|4479|4473|4479|4473|4478.8|4472.8|0
1737693430000|2025-01-24 04:37:10|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|1
1737693530000|2025-01-24 04:38:50|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|4479.3|4473.3|0
1737693550000|2025-01-24 04:39:10|4479|4473|4479|4473|4479|4473|4479|4473|1
1737693560000|2025-01-24 04:39:20|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1737693580000|2025-01-24 04:39:40|4479.5|4473.5|4480|4474|4480|4474|4479.5|4473.5|1
1737693600000|2025-01-24 04:40:00|4479.8|4473.8|4479.5|4473.5|4479.8|4473.8|4479.5|4473.5|0
1737693700000|2025-01-24 04:41:40|4479|4473|4478.8|4472.8|4479|4473|4478.8|4472.8|0
1737693830000|2025-01-24 04:43:50|4479|4473|4479|4473|4479|4473|4479|4473|0
1737693900000|2025-01-24 04:45:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479|4473|3
1737693950000|2025-01-24 04:45:50|4479.8|4473.8|4481|4475|4481.5|4475.5|4479.8|4473.8|3
1737693960000|2025-01-24 04:46:00|4480.5|4474.5|4480|4474|4480.5|4474.5|4480|4474|0
1737693970000|2025-01-24 04:46:10|||||||||1
1737693980000|2025-01-24 04:46:20|4480.5|4474.5|4481.5|4475.5|4481.5|4475.5|4480.5|4474.5|3
1737693990000|2025-01-24 04:46:30|||||||||1
1737694000000|2025-01-24 04:46:40|4481|4475|4480.5|4474.5|4481|4475|4480.5|4474.5|0
1737694010000|2025-01-24 04:46:50|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1737694020000|2025-01-24 04:47:00|4481|4475|4481|4475|4481|4475|4480|4474|3
1737694050000|2025-01-24 04:47:30|||||||||1
1737694060000|2025-01-24 04:47:40|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|2
1737694080000|2025-01-24 04:48:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|1
1737694090000|2025-01-24 04:48:10|4479.8|4473.8|4480|4474|4480|4474|4479.5|4473.5|0
1737694110000|2025-01-24 04:48:30|4479.5|4473.5|4479.8|4473.8|4479.8|4473.8|4479.5|4473.5|1
1737694120000|2025-01-24 04:48:40|4480|4474|4480|4474|4480|4474|4480|4474|0
1737694150000|2025-01-24 04:49:10|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1737694170000|2025-01-24 04:49:30|||||||||2
1737694210000|2025-01-24 04:50:10|4479|4473|4479|4473|4479|4473|4479|4473|0
1737694240000|2025-01-24 04:50:40|||||||||1
1737694290000|2025-01-24 04:51:30|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|1
1737694320000|2025-01-24 04:52:00|4480|4474|4480|4474|4480.5|4474.5|4480|4474|2
1737694380000|2025-01-24 04:53:00|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1737694390000|2025-01-24 04:53:10|||||||||2
1737694400000|2025-01-24 04:53:20|4480|4474|4480|4474|4480|4474|4480|4474|1
1737694410000|2025-01-24 04:53:30|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|1
1737694470000|2025-01-24 04:54:30|4479|4473|4479|4473|4479|4473|4479|4473|1
1737694490000|2025-01-24 04:54:50|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1737694530000|2025-01-24 04:55:30|4479.8|4473.8|4480|4474|4480|4474|4479.8|4473.8|0
1737694610000|2025-01-24 04:56:50|4479.8|4473.8|4480|4474|4480|4474|4479.8|4473.8|0
1737694620000|2025-01-24 04:57:00|4479.8|4473.8|4480|4474|4480|4474|4479.8|4473.8|0
1737694630000|2025-01-24 04:57:10|4479.8|4473.8|4480.5|4474.5|4480.5|4474.5|4479.8|4473.8|6
1737694680000|2025-01-24 04:58:00|4481|4475|4481|4475|4481|4475|4481|4475|0
1737694700000|2025-01-24 04:58:20|||||||||1
1737694710000|2025-01-24 04:58:30|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|2
1737694720000|2025-01-24 04:58:40|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1737694730000|2025-01-24 04:58:50|||||||||1
1737694740000|2025-01-24 04:59:00|4481|4475|4481|4475|4481|4475|4481|4475|0
1737694750000|2025-01-24 04:59:10|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|1
1737694770000|2025-01-24 04:59:30|4480.8|4474.8|4480.5|4474.5|4481.3|4475.3|4480.5|4474.5|2
1737694790000|2025-01-24 04:59:50|4480.8|4474.8|4480.5|4474.5|4480.8|4474.8|4480.5|4474.5|0
1737694800000|2025-01-24 05:00:00|4480.3|4474.3|4479.5|4473.5|4480.3|4474.3|4479.5|4473.5|0
1737694810000|2025-01-24 05:00:10|4480|4474|4480|4474|4480|4474|4479.5|4473.5|0
1737694870000|2025-01-24 05:01:10|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1737694920000|2025-01-24 05:02:00|||||||||1
1737694990000|2025-01-24 05:03:10|4479.3|4473.3|4478.5|4472.5|4479.3|4473.3|4478.5|4472.5|1
1737695030000|2025-01-24 05:03:50|4478.8|4472.8|4479.5|4473.5|4479.5|4473.5|4478.8|4472.8|3
1737695040000|2025-01-24 05:04:00|4479|4473|4478.8|4472.8|4479|4473|4478.8|4472.8|0
1737695050000|2025-01-24 05:04:10|4479.1|4473.1|4479.5|4473.5|4479.5|4473.5|4479.1|4473.1|0
1737695070000|2025-01-24 05:04:30|4479.3|4473.3|4479|4473|4479.3|4473.3|4479|4473|0
1737695150000|2025-01-24 05:05:50|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1737695160000|2025-01-24 05:06:00|4479|4473|4479|4473|4479|4473|4479|4473|0
1737695170000|2025-01-24 05:06:10|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|1
1737695180000|2025-01-24 05:06:20|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1737695220000|2025-01-24 05:07:00|4480|4474|4480|4474|4480|4474|4480|4474|0
1737695250000|2025-01-24 05:07:30|4480.3|4474.3|4480.5|4474.5|4480.5|4474.5|4480.3|4474.3|2
1737695290000|2025-01-24 05:08:10|4480.8|4474.8|4481|4475|4481|4475|4480.8|4474.8|1
1737695310000|2025-01-24 05:08:30|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|1
1737695320000|2025-01-24 05:08:40|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|0
1737695330000|2025-01-24 05:08:50|4482|4476|4482.1|4476.1|4482.3|4476.3|4481.8|4475.8|1
1737695350000|2025-01-24 05:09:10|4481.5|4475.5|4481.1|4475.1|4481.5|4475.5|4481.1|4475.1|1
1737695360000|2025-01-24 05:09:20|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|0
1737695370000|2025-01-24 05:09:30|4481.1|4475.1|4480.8|4474.8|4481.1|4475.1|4480.8|4474.8|0
1737695390000|2025-01-24 05:09:50|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|0
1737695420000|2025-01-24 05:10:20|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1737695430000|2025-01-24 05:10:30|4480.1|4474.1|4479.8|4473.8|4480.1|4474.1|4479.8|4473.8|0
1737695450000|2025-01-24 05:10:50|4479.5|4473.5|4479.3|4473.3|4479.5|4473.5|4479.3|4473.3|0
1737695460000|2025-01-24 05:11:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1737695530000|2025-01-24 05:12:10|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|1
1737695550000|2025-01-24 05:12:30|4480|4474|4480|4474|4480|4474|4480|4474|0
1737695560000|2025-01-24 05:12:40|4480.5|4474.5|4481|4475|4481|4475|4480.5|4474.5|5
1737695570000|2025-01-24 05:12:50|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1737695580000|2025-01-24 05:13:00|4481|4475|4481|4475|4481.5|4475.5|4480.8|4474.8|0
1737695590000|2025-01-24 05:13:10|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1737695600000|2025-01-24 05:13:20|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|0
1737695640000|2025-01-24 05:14:00|4480.8|4474.8|4481|4475|4481|4475|4480.8|4474.8|0
1737695660000|2025-01-24 05:14:20|4480.5|4474.5|4480|4474|4480.5|4474.5|4480|4474|2
1737695680000|2025-01-24 05:14:40|||||||||2
1737695720000|2025-01-24 05:15:20|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|6
1737695740000|2025-01-24 05:15:40|4481|4475|4481|4475|4481|4475|4481|4475|0
1737695760000|2025-01-24 05:16:00|4480.8|4474.8|4480.5|4474.5|4480.8|4474.8|4480.5|4474.5|2
1737695780000|2025-01-24 05:16:20|4480|4474|4480|4474|4480|4474|4480|4474|0
1737695810000|2025-01-24 05:16:50|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|5
1737695820000|2025-01-24 05:17:00|4481|4475|4481.3|4475.3|4481.3|4475.3|4481|4475|0
1737695830000|2025-01-24 05:17:10|4481|4475|4481|4475|4481|4475|4481|4475|0
1737695930000|2025-01-24 05:18:50|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|1
1737695950000|2025-01-24 05:19:10|||||||||1
1737695970000|2025-01-24 05:19:30|||||||||1
1737696020000|2025-01-24 05:20:20|4480.8|4474.8|4480.5|4474.5|4480.8|4474.8|4480.5|4474.5|0
1737696030000|2025-01-24 05:20:30|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1737696070000|2025-01-24 05:21:10|4481|4475|4480.8|4474.8|4481|4475|4480.8|4474.8|0
1737696090000|2025-01-24 05:21:30|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|13
1737696100000|2025-01-24 05:21:40|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1737696120000|2025-01-24 05:22:00|4482|4476|4482.5|4476.5|4482.8|4476.8|4482|4476|1
1737696130000|2025-01-24 05:22:10|4482.8|4476.8|4483.6|4477.6|4483.6|4477.6|4482.8|4476.8|2
1737696140000|2025-01-24 05:22:20|4483.8|4477.8|4483.5|4477.5|4483.8|4477.8|4483.5|4477.5|1
1737696160000|2025-01-24 05:22:40|4484|4478|4483.5|4477.5|4484|4478|4483.5|4477.5|7
1737696170000|2025-01-24 05:22:50|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|0
1737696190000|2025-01-24 05:23:10|4483|4477|4482.8|4476.8|4483|4477|4482.8|4476.8|1
1737696200000|2025-01-24 05:23:20|4483|4477|4482.8|4476.8|4483|4477|4482.8|4476.8|1
1737696210000|2025-01-24 05:23:30|4483|4477|4483|4477|4483|4477|4483|4477|0
1737696220000|2025-01-24 05:23:40|4482.8|4476.8|4483|4477|4483|4477|4482.8|4476.8|0
1737696240000|2025-01-24 05:24:00|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|0
1737696260000|2025-01-24 05:24:20|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|0
1737696270000|2025-01-24 05:24:30|4482.3|4476.3|4482.5|4476.5|4482.5|4476.5|4482.3|4476.3|1
1737696490000|2025-01-24 05:28:10|4482|4476|4482|4476|4482|4476|4482|4476|0
1737696540000|2025-01-24 05:29:00|4482.8|4476.8|4482.5|4476.5|4482.8|4476.8|4482.5|4476.5|2
1737696570000|2025-01-24 05:29:30|4483|4477|4483|4477|4483|4477|4483|4477|0
1737696590000|2025-01-24 05:29:50|4482.5|4476.5|4481.8|4475.8|4482.5|4476.5|4481.8|4475.8|0
1737696600000|2025-01-24 05:30:00|4480.3|4474.3|4483.1|4477.1|4483.8|4477.8|4480.1|4474.1|4
1737696610000|2025-01-24 05:30:10|4483.3|4477.3|4483.3|4477.3|4483.5|4477.5|4482.8|4476.8|1
1737696620000|2025-01-24 05:30:20|4483.1|4477.1|4483.8|4477.8|4483.8|4477.8|4482.8|4476.8|0
1737696630000|2025-01-24 05:30:30|4483.5|4477.5|4483.3|4477.3|4483.5|4477.5|4483.3|4477.3|0
1737696640000|2025-01-24 05:30:40|4483.1|4477.1|4482.8|4476.8|4483.3|4477.3|4482.8|4476.8|0
1737696650000|2025-01-24 05:30:50|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|0
1737696660000|2025-01-24 05:31:00|4481.5|4475.5|4480.5|4474.5|4481.5|4475.5|4480.5|4474.5|1
1737696670000|2025-01-24 05:31:10|4480.8|4474.8|4480.5|4474.5|4480.8|4474.8|4479.8|4473.8|2
1737696680000|2025-01-24 05:31:20|4480.8|4474.8|4480.5|4474.5|4481|4475|4480.5|4474.5|0
1737696700000|2025-01-24 05:31:40|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1737696720000|2025-01-24 05:32:00|4480|4474|4479.8|4473.8|4480|4474|4479.8|4473.8|0
1737696730000|2025-01-24 05:32:10|4480|4474|4481.5|4475.5|4481.5|4475.5|4480|4474|1
1737696800000|2025-01-24 05:33:20|4481.8|4475.8|4481.5|4475.5|4482.3|4476.3|4481.5|4475.5|0
1737696810000|2025-01-24 05:33:30|4481.8|4475.8|4482.8|4476.8|4482.8|4476.8|4481.8|4475.8|0
1737696860000|2025-01-24 05:34:20|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|4483.1|4477.1|0
1737696890000|2025-01-24 05:34:50|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|0
1737696920000|2025-01-24 05:35:20|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1737696960000|2025-01-24 05:36:00|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|0
1737696970000|2025-01-24 05:36:10|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|4482.1|4476.1|0
1737697020000|2025-01-24 05:37:00|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|0
1737697080000|2025-01-24 05:38:00|4481.5|4475.5|4481.3|4475.3|4481.5|4475.5|4481.1|4475.1|0
1737697090000|2025-01-24 05:38:10|4481|4475|4480.8|4474.8|4481|4475|4480.8|4474.8|0
1737697100000|2025-01-24 05:38:20|4481|4475|4481|4475|4481|4475|4481|4475|0
1737697110000|2025-01-24 05:38:30|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1737697120000|2025-01-24 05:38:40|4481|4475|4481|4475|4481|4475|4481|4475|0
1737697130000|2025-01-24 05:38:50|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|2
1737697140000|2025-01-24 05:39:00|4481|4475|4480.8|4474.8|4481|4475|4480.8|4474.8|1
1737697170000|2025-01-24 05:39:30|4481|4475|4481|4475|4481|4475|4481|4475|0
1737697190000|2025-01-24 05:39:50|4480.8|4474.8|4481.3|4475.3|4481.3|4475.3|4480.8|4474.8|0
1737697200000|2025-01-24 05:40:00|4481.1|4475.1|4481.1|4475.1|4481.3|4475.3|4481.1|4475.1|0
1737697220000|2025-01-24 05:40:20|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|0
1737697240000|2025-01-24 05:40:40|4481.5|4475.5|4481.8|4475.8|4481.8|4475.8|4481.5|4475.5|1
1737697300000|2025-01-24 05:41:40|4481.1|4475.1|4481.1|4475.1|4481.3|4475.3|4481.1|4475.1|1
1737697320000|2025-01-24 05:42:00|4480.8|4474.8|4481.1|4475.1|4481.1|4475.1|4480.8|4474.8|2
1737697340000|2025-01-24 05:42:20|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|0
1737697350000|2025-01-24 05:42:30|4481.5|4475.5|4481.8|4475.8|4481.8|4475.8|4481.5|4475.5|0
1737697380000|2025-01-24 05:43:00|4481.5|4475.5|4481.1|4475.1|4481.5|4475.5|4481.1|4475.1|0
1737697400000|2025-01-24 05:43:20|4481.5|4475.5|4481.1|4475.1|4481.5|4475.5|4481.1|4475.1|0
1737697410000|2025-01-24 05:43:30|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|1
1737697420000|2025-01-24 05:43:40|4481|4475|4481|4475|4481|4475|4481|4475|3
1737697430000|2025-01-24 05:43:50|4480.8|4474.8|4479.5|4473.5|4480.8|4474.8|4479.5|4473.5|10
1737697440000|2025-01-24 05:44:00|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|4475.1|4469.1|14
1737697450000|2025-01-24 05:44:10|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.5|4469.5|1
1737697460000|2025-01-24 05:44:20|4476|4470|4476.8|4470.8|4476.8|4470.8|4476|4470|1
1737697500000|2025-01-24 05:45:00|4477.3|4471.3|4478.3|4472.3|4478.5|4472.5|4477.3|4471.3|4
1737697510000|2025-01-24 05:45:10|4478.1|4472.1|4479.3|4473.3|4479.3|4473.3|4478.1|4472.1|5
1737697520000|2025-01-24 05:45:20|4478.8|4472.8|4479|4473|4479|4473|4478.8|4472.8|0
1737697530000|2025-01-24 05:45:30|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|4478.8|4472.8|0
1737697560000|2025-01-24 05:46:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|1
1737697570000|2025-01-24 05:46:10|4479.3|4473.3|4477.5|4471.5|4479.8|4473.8|4477.5|4471.5|20
1737697580000|2025-01-24 05:46:20|4477.1|4471.1|4477.5|4471.5|4477.5|4471.5|4476.8|4470.8|2
1737697600000|2025-01-24 05:46:40|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1737697630000|2025-01-24 05:47:10|4477.1|4471.1|4477.3|4471.3|4477.3|4471.3|4477.1|4471.1|0
1737697650000|2025-01-24 05:47:30|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|4477.6|4471.6|0
1737697660000|2025-01-24 05:47:40|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|0
1737697670000|2025-01-24 05:47:50|4477.6|4471.6|4477.3|4471.3|4477.6|4471.6|4477.3|4471.3|0
1737697680000|2025-01-24 05:48:00|4477.6|4471.6|4476.3|4470.3|4477.6|4471.6|4476.3|4470.3|0
1737697690000|2025-01-24 05:48:10|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1737697710000|2025-01-24 05:48:30|4476.6|4470.6|4475.8|4469.8|4476.6|4470.6|4475.8|4469.8|1
1737697730000|2025-01-24 05:48:50|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|4475.6|4469.6|0
1737697740000|2025-01-24 05:49:00|4475.3|4469.3|4474.6|4468.6|4475.3|4469.3|4474.6|4468.6|0
1737697770000|2025-01-24 05:49:30|4474.8|4468.8|4475.6|4469.6|4475.6|4469.6|4474.8|4468.8|2
1737697780000|2025-01-24 05:49:40|4475.3|4469.3|4474.8|4468.8|4475.3|4469.3|4474.8|4468.8|0
1737697800000|2025-01-24 05:50:00|4475.3|4469.3|4475.1|4469.1|4475.3|4469.3|4475.1|4469.1|0
1737697810000|2025-01-24 05:50:10|4475.3|4469.3|4475.3|4469.3|4475.6|4469.6|4475.3|4469.3|0
1737697830000|2025-01-24 05:50:30|4475.6|4469.6|4476.6|4470.6|4476.6|4470.6|4475.6|4469.6|1
1737697840000|2025-01-24 05:50:40|4477.1|4471.1|4477.1|4471.1|4477.1|4471.1|4476.8|4470.8|0
1737697850000|2025-01-24 05:50:50|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|4476.8|4470.8|0
1737697860000|2025-01-24 05:51:00|4476.1|4470.1|4475.8|4469.8|4476.6|4470.6|4475.8|4469.8|3
1737697880000|2025-01-24 05:51:20|4475.3|4469.3|4474.6|4468.6|4475.3|4469.3|4474.6|4468.6|2
1737697890000|2025-01-24 05:51:30|4474.3|4468.3|4473.8|4467.8|4474.6|4468.6|4473.8|4467.8|1
1737697900000|2025-01-24 05:51:40|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.3|4467.3|0
1737697910000|2025-01-24 05:51:50|4473.3|4467.3|4472.8|4466.8|4473.3|4467.3|4472.8|4466.8|0
1737697920000|2025-01-24 05:52:00|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|1
1737697930000|2025-01-24 05:52:10|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|0
1737697940000|2025-01-24 05:52:20|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1737697960000|2025-01-24 05:52:40|4471.3|4465.3|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|2
1737697970000|2025-01-24 05:52:50|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|5
1737697990000|2025-01-24 05:53:10|||||||||1
1737698010000|2025-01-24 05:53:30|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1737698020000|2025-01-24 05:53:40|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1737698070000|2025-01-24 05:54:30|4471.8|4465.8|4472.1|4466.1|4472.1|4466.1|4471.8|4465.8|0
1737698080000|2025-01-24 05:54:40|4471.8|4465.8|4471.6|4465.6|4471.8|4465.8|4471.6|4465.6|0
1737698110000|2025-01-24 05:55:10|4471.8|4465.8|4472.1|4466.1|4472.1|4466.1|4471.6|4465.6|2
1737698120000|2025-01-24 05:55:20|4473.1|4467.1|4473.6|4467.6|4473.6|4467.6|4473.1|4467.1|0
1737698140000|2025-01-24 05:55:40|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|0
1737698150000|2025-01-24 05:55:50|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1737698190000|2025-01-24 05:56:30|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1737698200000|2025-01-24 05:56:40|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|0
1737698210000|2025-01-24 05:56:50|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4473.6|4467.6|0
1737698220000|2025-01-24 05:57:00|4473.3|4467.3|4473.6|4467.6|4473.6|4467.6|4472.8|4466.8|0
1737698250000|2025-01-24 05:57:30|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|0
1737698260000|2025-01-24 05:57:40|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.6|4467.6|0
1737698270000|2025-01-24 05:57:50|4473.8|4467.8|4473.6|4467.6|4473.8|4467.8|4473.6|4467.6|0
1737698310000|2025-01-24 05:58:30|4473.3|4467.3|4472.6|4466.6|4473.3|4467.3|4472.1|4466.1|1
1737698330000|2025-01-24 05:58:50|4472.8|4466.8|4473.1|4467.1|4473.1|4467.1|4472.8|4466.8|0
1737698340000|2025-01-24 05:59:00|4473.3|4467.3|4474.3|4468.3|4474.3|4468.3|4473.3|4467.3|3
1737698350000|2025-01-24 05:59:10|4474.6|4468.6|4474.3|4468.3|4474.6|4468.6|4474.3|4468.3|0
1737698360000|2025-01-24 05:59:20|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1737698370000|2025-01-24 05:59:30|4473.6|4467.6|4474.1|4468.1|4474.1|4468.1|4473.6|4467.6|0
1737698380000|2025-01-24 05:59:40|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|4473.8|4467.8|0
1737698400000|2025-01-24 06:00:00|4473.1|4467.1|4473.3|4467.3|4473.3|4467.3|4473.1|4467.1|2
1737698410000|2025-01-24 06:00:10|4472.8|4466.8|4473.1|4467.1|4473.6|4467.6|4472.6|4466.6|2
1737698420000|2025-01-24 06:00:20|4472.8|4466.8|4472.6|4466.6|4472.8|4466.8|4472.6|4466.6|0
1737698440000|2025-01-24 06:00:40|4472.1|4466.1|4471.6|4465.6|4472.3|4466.3|4471.1|4465.1|4
1737698450000|2025-01-24 06:00:50|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1737698470000|2025-01-24 06:01:10|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1737698490000|2025-01-24 06:01:30|4471.8|4465.8|4472.1|4466.1|4472.1|4466.1|4471.8|4465.8|0
1737698510000|2025-01-24 06:01:50|4471.6|4465.6|4471.6|4465.6|4471.8|4465.8|4471.6|4465.6|0
1737698610000|2025-01-24 06:03:30|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|5
1737698630000|2025-01-24 06:03:50|4471.1|4465.1|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|0
1737698640000|2025-01-24 06:04:00|||||||||2
1737698650000|2025-01-24 06:04:10|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|1
1737698660000|2025-01-24 06:04:20|4471.3|4465.3|4470.8|4464.8|4471.3|4465.3|4470.8|4464.8|0
1737698670000|2025-01-24 06:04:30|4471|4465|4471|4465|4471|4465|4471|4465|0
1737698680000|2025-01-24 06:04:40|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|4470.8|4464.8|0
1737698700000|2025-01-24 06:05:00|4471.1|4465.1|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|0
1737698710000|2025-01-24 06:05:10|4471.1|4465.1|4472.3|4466.3|4472.3|4466.3|4471.1|4465.1|2
1737698720000|2025-01-24 06:05:20|4472.1|4466.1|4471.3|4465.3|4472.3|4466.3|4471.3|4465.3|0
1737698750000|2025-01-24 06:05:50|4471.8|4465.8|4471.6|4465.6|4472|4466|4471.6|4465.6|1
1737698760000|2025-01-24 06:06:00|4471.3|4465.3|4471.6|4465.6|4471.6|4465.6|4471.3|4465.3|0
1737698770000|2025-01-24 06:06:10|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1737698780000|2025-01-24 06:06:20|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1737698790000|2025-01-24 06:06:30|4471.3|4465.3|4470.8|4464.8|4471.3|4465.3|4470.8|4464.8|0
1737698810000|2025-01-24 06:06:50|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1737698820000|2025-01-24 06:07:00|4471.1|4465.1|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|0
1737698830000|2025-01-24 06:07:10|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|0
1737698890000|2025-01-24 06:08:10|4472.1|4466.1|4471.3|4465.3|4472.1|4466.1|4471.1|4465.1|3
1737698910000|2025-01-24 06:08:30|4471.5|4465.5|4472.8|4466.8|4472.8|4466.8|4471.5|4465.5|2
1737698920000|2025-01-24 06:08:40|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1737698930000|2025-01-24 06:08:50|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1737698940000|2025-01-24 06:09:00|4472.6|4466.6|4472.8|4466.8|4473.1|4467.1|4472.6|4466.6|0
1737698950000|2025-01-24 06:09:10|4472.3|4466.3|4472.6|4466.6|4472.6|4466.6|4472.3|4466.3|0
1737698960000|2025-01-24 06:09:20|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1737698970000|2025-01-24 06:09:30|4472.6|4466.6|4471.6|4465.6|4472.6|4466.6|4471.6|4465.6|0
1737698980000|2025-01-24 06:09:40|4471.8|4465.8|4470.8|4464.8|4471.8|4465.8|4470.8|4464.8|1
1737698990000|2025-01-24 06:09:50|4470.5|4464.5|4469.3|4463.3|4470.5|4464.5|4469|4463|2
1737699000000|2025-01-24 06:10:00|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|0
1737699010000|2025-01-24 06:10:10|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|0
1737699020000|2025-01-24 06:10:20|4469.6|4463.6|4470.6|4464.6|4470.6|4464.6|4469.6|4463.6|0
1737699060000|2025-01-24 06:11:00|4470.8|4464.8|4471.1|4465.1|4471.1|4465.1|4470.6|4464.6|0
1737699070000|2025-01-24 06:11:10|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|1
1737699090000|2025-01-24 06:11:30|4471.3|4465.3|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|0
1737699120000|2025-01-24 06:12:00|4471.8|4465.8|4472.1|4466.1|4472.1|4466.1|4471.8|4465.8|1
1737699140000|2025-01-24 06:12:20|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|1
1737699160000|2025-01-24 06:12:40|4472.8|4466.8|4473.1|4467.1|4473.1|4467.1|4472.8|4466.8|0
1737699170000|2025-01-24 06:12:50|||||||||1
1737699200000|2025-01-24 06:13:20|4472.6|4466.6|4472.1|4466.1|4472.6|4466.6|4472.1|4466.1|1
1737699250000|2025-01-24 06:14:10|4471.6|4465.6|4469.8|4463.8|4471.6|4465.6|4469.1|4463.1|3
1737699280000|2025-01-24 06:14:40|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|4470.1|4464.1|0
1737699290000|2025-01-24 06:14:50|4469.8|4463.8|4469.6|4463.6|4469.8|4463.8|4469.6|4463.6|0
1737699300000|2025-01-24 06:15:00|4469.8|4463.8|4472.6|4466.6|4472.6|4466.6|4469.8|4463.8|2
1737699310000|2025-01-24 06:15:10|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.1|4466.1|0
1737699330000|2025-01-24 06:15:30|4472.6|4466.6|4473.1|4467.1|4473.1|4467.1|4472.6|4466.6|0
1737699340000|2025-01-24 06:15:40|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1737699350000|2025-01-24 06:15:50|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|0
1737699360000|2025-01-24 06:16:00|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|0
1737699370000|2025-01-24 06:16:10|4474.1|4468.1|4472|4466|4474.6|4468.6|4472|4466|9
1737699380000|2025-01-24 06:16:20|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|0
1737699390000|2025-01-24 06:16:30|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4
1737699400000|2025-01-24 06:16:40|4472.8|4466.8|4473|4467|4473.3|4467.3|4472.8|4466.8|0
1737699410000|2025-01-24 06:16:50|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1737699420000|2025-01-24 06:17:00|4473.8|4467.8|4474.3|4468.3|4474.3|4468.3|4473.8|4467.8|1
1737699430000|2025-01-24 06:17:10|4474|4468|4473.6|4467.6|4474.3|4468.3|4473.6|4467.6|0
1737699450000|2025-01-24 06:17:30|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|4474.1|4468.1|0
1737699460000|2025-01-24 06:17:40|4473.3|4467.3|4472.6|4466.6|4473.3|4467.3|4472.6|4466.6|1
1737699480000|2025-01-24 06:18:00|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|0
1737699500000|2025-01-24 06:18:20|4471.3|4465.3|4471.6|4465.6|4471.6|4465.6|4470.8|4464.8|6
1737699510000|2025-01-24 06:18:30|4471.3|4465.3|4470.6|4464.6|4471.3|4465.3|4470.6|4464.6|0
1737699530000|2025-01-24 06:18:50|4470.3|4464.3|4469.6|4463.6|4470.3|4464.3|4469.6|4463.6|0
1737699540000|2025-01-24 06:19:00|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1737699570000|2025-01-24 06:19:30|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|2
1737699580000|2025-01-24 06:19:40|4469.3|4463.3|4469.6|4463.6|4469.6|4463.6|4469.1|4463.1|2
1737699590000|2025-01-24 06:19:50|||||||||4
1737699610000|2025-01-24 06:20:10|4469.8|4463.8|4469.6|4463.6|4470.3|4464.3|4469.6|4463.6|0
1737699620000|2025-01-24 06:20:20|4469.8|4463.8|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|0
1737699640000|2025-01-24 06:20:40|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1737699650000|2025-01-24 06:20:50|4471.3|4465.3|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|0
1737699670000|2025-01-24 06:21:10|4471.3|4465.3|4471.6|4465.6|4471.6|4465.6|4471.3|4465.3|0
1737699720000|2025-01-24 06:22:00|4471.3|4465.3|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|0
1737699760000|2025-01-24 06:22:40|4471.3|4465.3|4471.6|4465.6|4471.6|4465.6|4471.3|4465.3|0
1737699780000|2025-01-24 06:23:00|4472.3|4466.3|4471.6|4465.6|4472.3|4466.3|4471.6|4465.6|1
1737699810000|2025-01-24 06:23:30|4471.8|4465.8|4471.6|4465.6|4471.8|4465.8|4471.6|4465.6|0
1737699820000|2025-01-24 06:23:40|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|0
1737699830000|2025-01-24 06:23:50|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|4471.8|4465.8|2
1737699850000|2025-01-24 06:24:10|4472.1|4466.1|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|0
1737699860000|2025-01-24 06:24:20|4472.3|4466.3|4471.8|4465.8|4472.3|4466.3|4471.8|4465.8|0
1737699870000|2025-01-24 06:24:30|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1737699880000|2025-01-24 06:24:40|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|0
1737699890000|2025-01-24 06:24:50|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|2
1737699900000|2025-01-24 06:25:00|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1737699910000|2025-01-24 06:25:10|4473|4467|4472.8|4466.8|4473|4467|4472.8|4466.8|4
1737699930000|2025-01-24 06:25:30|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1737699940000|2025-01-24 06:25:40|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1737699950000|2025-01-24 06:25:50|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1737699960000|2025-01-24 06:26:00|4472.6|4466.6|4472.1|4466.1|4472.6|4466.6|4472.1|4466.1|0
1737699970000|2025-01-24 06:26:10|4471.1|4465.1|4471.1|4465.1|4471.6|4465.6|4471.1|4465.1|5
1737699980000|2025-01-24 06:26:20|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|1
1737699990000|2025-01-24 06:26:30|4469.6|4463.6|4470.6|4464.6|4470.6|4464.6|4469.6|4463.6|0
1737700000000|2025-01-24 06:26:40|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|0
1737700010000|2025-01-24 06:26:50|4471.3|4465.3|4471.6|4465.6|4471.6|4465.6|4471.3|4465.3|0
1737700020000|2025-01-24 06:27:00|4471.8|4465.8|4471.6|4465.6|4472.1|4466.1|4471.6|4465.6|0
1737700040000|2025-01-24 06:27:20|4471.1|4465.1|4471.6|4465.6|4471.6|4465.6|4471.1|4465.1|1
1737700060000|2025-01-24 06:27:40|4471.1|4465.1|4471.6|4465.6|4471.6|4465.6|4471.1|4465.1|1
1737700070000|2025-01-24 06:27:50|4471.3|4465.3|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|0
1737700080000|2025-01-24 06:28:00|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1737700090000|2025-01-24 06:28:10|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|4472.1|4466.1|0
1737700110000|2025-01-24 06:28:30|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|0
1737700120000|2025-01-24 06:28:40|4473.1|4467.1|4474.3|4468.3|4474.3|4468.3|4472.6|4466.6|0
1737700130000|2025-01-24 06:28:50|4474|4468|4478.8|4472.8|4479.3|4473.3|4474|4468|8
1737700140000|2025-01-24 06:29:00|4478.6|4472.6|4479|4473|4479|4473|4478.6|4472.6|0
1737700150000|2025-01-24 06:29:10|4478.8|4472.8|4479.3|4473.3|4479.3|4473.3|4478.8|4472.8|1
1737700160000|2025-01-24 06:29:20|4479|4473|4479.3|4473.3|4479.6|4473.6|4479|4473|0
1737700170000|2025-01-24 06:29:30|4479|4473|4479.3|4473.3|4479.3|4473.3|4479|4473|1
1737700180000|2025-01-24 06:29:40|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|4479.8|4473.8|0
1737700190000|2025-01-24 06:29:50|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|4480.3|4474.3|0
1737700200000|2025-01-24 06:30:00|4480|4474|4479|4473|4480.5|4474.5|4479|4473|5
1737700210000|2025-01-24 06:30:10|4479.6|4473.6|4480|4474|4480.3|4474.3|4479.6|4473.6|0
1737700220000|2025-01-24 06:30:20|4480.5|4474.5|4479.1|4473.1|4480.5|4474.5|4479.1|4473.1|4
1737700230000|2025-01-24 06:30:30|4479.3|4473.3|4478.8|4472.8|4479.8|4473.8|4478.6|4472.6|9
1737700240000|2025-01-24 06:30:40|4479|4473|4478.6|4472.6|4479|4473|4478.6|4472.6|0
1737700250000|2025-01-24 06:30:50|4479|4473|4476.8|4470.8|4479|4473|4476.3|4470.3|2
1737700260000|2025-01-24 06:31:00|4476.6|4470.6|4476.3|4470.3|4477|4471|4476.1|4470.1|1
1737700270000|2025-01-24 06:31:10|4476.8|4470.8|4477|4471|4477.3|4471.3|4476.3|4470.3|2
1737700280000|2025-01-24 06:31:20|4476.8|4470.8|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|0
1737700290000|2025-01-24 06:31:30|4476.3|4470.3|4475.6|4469.6|4476.3|4470.3|4475.6|4469.6|7
1737700300000|2025-01-24 06:31:40|4475.8|4469.8|4474.3|4468.3|4475.8|4469.8|4473.8|4467.8|1
1737700310000|2025-01-24 06:31:50|4474.6|4468.6|4475.3|4469.3|4475.3|4469.3|4474.6|4468.6|0
1737700320000|2025-01-24 06:32:00|4475|4469|4475.6|4469.6|4475.6|4469.6|4474.6|4468.6|1
1737700330000|2025-01-24 06:32:10|4475|4469|4475.3|4469.3|4475.3|4469.3|4475|4469|1
1737700340000|2025-01-24 06:32:20|4476|4470|4475.6|4469.6|4476|4470|4475.3|4469.3|0
1737700350000|2025-01-24 06:32:30|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|0
1737700360000|2025-01-24 06:32:40|4476|4470|4476.6|4470.6|4476.6|4470.6|4476|4470|0
1737700370000|2025-01-24 06:32:50|4476.3|4470.3|4476.6|4470.6|4476.6|4470.6|4476.3|4470.3|1
1737700380000|2025-01-24 06:33:00|4477.5|4471.5|4483.3|4477.3|4483.3|4477.3|4477.5|4471.5|8
1737700390000|2025-01-24 06:33:10|4484.3|4478.3|4484|4478|4484.3|4478.3|4484|4478|2
1737700410000|2025-01-24 06:33:30|4484.6|4478.6|4485|4479|4485|4479|4484.6|4478.6|0
1737700420000|2025-01-24 06:33:40|4484.8|4478.8|4484|4478|4484.8|4478.8|4484|4478|1
1737700430000|2025-01-24 06:33:50|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|0
1737700440000|2025-01-24 06:34:00|4484.6|4478.6|4485|4479|4485|4479|4484.6|4478.6|0
1737700450000|2025-01-24 06:34:10|4485.3|4479.3|4485|4479|4485.3|4479.3|4485|4479|2
1737700460000|2025-01-24 06:34:20|4485.3|4479.3|4485.5|4479.5|4485.5|4479.5|4485.3|4479.3|0
1737700470000|2025-01-24 06:34:30|4486.3|4480.3|4486.5|4480.5|4486.5|4480.5|4486.3|4480.3|10
1737700490000|2025-01-24 06:34:50|4487.5|4481.5|4489.6|4483.6|4489.8|4483.8|4487.5|4481.5|10
1737700500000|2025-01-24 06:35:00|4490|4484|4492.3|4486.3|4492.5|4486.5|4489.5|4483.5|8
1737700510000|2025-01-24 06:35:10|4492.6|4486.6|4493.3|4487.3|4493.3|4487.3|4492.6|4486.6|2
1737700520000|2025-01-24 06:35:20|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1737700530000|2025-01-24 06:35:30|4493.1|4487.1|4493|4487|4494|4488|4493|4487|7
1737700540000|2025-01-24 06:35:40|4493.3|4487.3|4496.8|4490.8|4497.3|4491.3|4493.3|4487.3|13
1737700550000|2025-01-24 06:35:50|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.3|4490.3|0
1737700560000|2025-01-24 06:36:00|4496.3|4490.3|4496.6|4490.6|4496.8|4490.8|4495.6|4489.6|21
1737700570000|2025-01-24 06:36:10|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|4496.8|4490.8|0
1737700590000|2025-01-24 06:36:30|4496.6|4490.6|4496.3|4490.3|4496.6|4490.6|4496|4490|0
1737700600000|2025-01-24 06:36:40|4496.6|4490.6|4496|4490|4496.6|4490.6|4496|4490|1
1737700610000|2025-01-24 06:36:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1737700630000|2025-01-24 06:37:10|4495.3|4489.3|4493.3|4487.3|4495.3|4489.3|4493.3|4487.3|2
1737700640000|2025-01-24 06:37:20|4493|4487|4494|4488|4494.3|4488.3|4493|4487|3
1737700660000|2025-01-24 06:37:40|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.6|4487.6|0
1737700680000|2025-01-24 06:38:00|4493.6|4487.6|4492|4486|4493.6|4487.6|4492|4486|4
1737700690000|2025-01-24 06:38:10|4492.3|4486.3|4493.6|4487.6|4494.3|4488.3|4492.3|4486.3|2
1737700700000|2025-01-24 06:38:20|4493.3|4487.3|4493.3|4487.3|4493.6|4487.6|4493.3|4487.3|0
1737700710000|2025-01-24 06:38:30|4493.6|4487.6|4492.3|4486.3|4493.6|4487.6|4492.3|4486.3|1
1737700720000|2025-01-24 06:38:40|4493|4487|4493.3|4487.3|4493.3|4487.3|4493|4487|0
1737700730000|2025-01-24 06:38:50|4493.8|4487.8|4494|4488|4494|4488|4493|4487|0
1737700740000|2025-01-24 06:39:00|4493.3|4487.3|4493|4487|4493.5|4487.5|4493|4487|0
1737700760000|2025-01-24 06:39:20|4492.8|4486.8|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|0
1737700770000|2025-01-24 06:39:30|4491.6|4485.6|4491|4485|4491.6|4485.6|4490.3|4484.3|2
1737700780000|2025-01-24 06:39:40|4491.6|4485.6|4492|4486|4492|4486|4491.6|4485.6|2
1737700790000|2025-01-24 06:39:50|4492.3|4486.3|4491.3|4485.3|4492.3|4486.3|4491.3|4485.3|0
1737700800000|2025-01-24 06:40:00|4491.8|4485.8|4493|4487|4493|4487|4491.3|4485.3|2
1737700810000|2025-01-24 06:40:10|4493.3|4487.3|4494.3|4488.3|4494.8|4488.8|4493.3|4487.3|5
1737700820000|2025-01-24 06:40:20|4494|4488|4493.8|4487.8|4494|4488|4493.6|4487.6|0
1737700830000|2025-01-24 06:40:30|4493.6|4487.6|4492.6|4486.6|4494|4488|4492.6|4486.6|7
1737700840000|2025-01-24 06:40:40|4491.8|4485.8|4491.8|4485.8|4492|4486|4491.8|4485.8|0
1737700850000|2025-01-24 06:40:50|4491.3|4485.3|4490.3|4484.3|4491.3|4485.3|4490.3|4484.3|5
1737700860000|2025-01-24 06:41:00|4490|4484|4489|4483|4490|4484|4489|4483|0
1737700870000|2025-01-24 06:41:10|4490.6|4484.6|4490.6|4484.6|4491|4485|4490.6|4484.6|2
1737700880000|2025-01-24 06:41:20|4491|4485|4493|4487|4493.5|4487.5|4491|4485|2
1737700900000|2025-01-24 06:41:40|4493.3|4487.3|4493|4487|4493.5|4487.5|4493|4487|0
1737700910000|2025-01-24 06:41:50|4492.8|4486.8|4492.5|4486.5|4492.8|4486.8|4492.5|4486.5|0
1737700920000|2025-01-24 06:42:00|4492|4486|4491.5|4485.5|4492|4486|4491.5|4485.5|4
1737700930000|2025-01-24 06:42:10|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1737700970000|2025-01-24 06:42:50|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|0
1737700980000|2025-01-24 06:43:00|4491.3|4485.3|4490.6|4484.6|4491.3|4485.3|4490.6|4484.6|0
1737700990000|2025-01-24 06:43:10|4490.3|4484.3|4489.3|4483.3|4491|4485|4489.3|4483.3|5
1737701000000|2025-01-24 06:43:20|4489|4483|4489|4483|4489|4483|4488.6|4482.6|0
1737701020000|2025-01-24 06:43:40|4489.3|4483.3|4489.3|4483.3|4489.5|4483.5|4489.3|4483.3|0
1737701030000|2025-01-24 06:43:50|4489|4483|4488.6|4482.6|4489|4483|4488.6|4482.6|0
1737701040000|2025-01-24 06:44:00|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|0
1737701050000|2025-01-24 06:44:10|4487|4481|4487.5|4481.5|4487.5|4481.5|4486.8|4480.8|3
1737701060000|2025-01-24 06:44:20|4487.3|4481.3|4486.8|4480.8|4487.3|4481.3|4486.6|4480.6|0
1737701070000|2025-01-24 06:44:30|4486.6|4480.6|4486|4480|4486.6|4480.6|4485.6|4479.6|2
1737701100000|2025-01-24 06:45:00|4486.5|4480.5|4486.3|4480.3|4487.3|4481.3|4486|4480|1
1737701110000|2025-01-24 06:45:10|4486|4480|4485|4479|4486|4480|4484.8|4478.8|1
1737701120000|2025-01-24 06:45:20|4484.8|4478.8|4484.3|4478.3|4484.8|4478.8|4483|4477|11
1737701130000|2025-01-24 06:45:30|4484|4478|4485.5|4479.5|4485.5|4479.5|4484|4478|3
1737701140000|2025-01-24 06:45:40|4485.8|4479.8|4484|4478|4485.8|4479.8|4483.8|4477.8|0
1737701150000|2025-01-24 06:45:50|4483|4477|4483|4477|4483.8|4477.8|4483|4477|0
1737701160000|2025-01-24 06:46:00|4482.6|4476.6|4483|4477|4483|4477|4482.6|4476.6|1
1737701170000|2025-01-24 06:46:10|4482.8|4476.8|4483.5|4477.5|4483.5|4477.5|4482.8|4476.8|0
1737701180000|2025-01-24 06:46:20|4483.3|4477.3|4483|4477|4483.5|4477.5|4483|4477|0
1737701190000|2025-01-24 06:46:30|4482.8|4476.8|4482.3|4476.3|4482.8|4476.8|4482.3|4476.3|0
1737701200000|2025-01-24 06:46:40|4481.3|4475.3|4480.3|4474.3|4481.3|4475.3|4480.3|4474.3|2
1737701210000|2025-01-24 06:46:50|4480.6|4474.6|4480.3|4474.3|4481|4475|4480.3|4474.3|0
1737701220000|2025-01-24 06:47:00|4480|4474|4480.3|4474.3|4481|4475|4480|4474|2
1737701230000|2025-01-24 06:47:10|4480.6|4474.6|4481.8|4475.8|4481.8|4475.8|4480.6|4474.6|0
1737701240000|2025-01-24 06:47:20|4481.6|4475.6|4481|4475|4481.6|4475.6|4481|4475|1
1737701250000|2025-01-24 06:47:30|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|4480.6|4474.6|0
1737701260000|2025-01-24 06:47:40|4480.3|4474.3|4479.3|4473.3|4480.3|4474.3|4479.3|4473.3|0
1737701270000|2025-01-24 06:47:50|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|0
1737701280000|2025-01-24 06:48:00|4480|4474|4480|4474|4480|4474|4480|4474|0
1737701290000|2025-01-24 06:48:10|4479.8|4473.8|4478|4472|4480|4474|4477.3|4471.3|1
1737701300000|2025-01-24 06:48:20|4477|4471|4476.3|4470.3|4478|4472|4476.3|4470.3|0
1737701320000|2025-01-24 06:48:40|4477|4471|4477|4471|4477|4471|4477|4471|0
1737701350000|2025-01-24 06:49:10|4477.6|4471.6|4475|4469|4477.8|4471.8|4475|4469|4
1737701360000|2025-01-24 06:49:20|4474.8|4468.8|4474|4468|4475|4469|4473.8|4467.8|0
1737701370000|2025-01-24 06:49:30|4473.6|4467.6|4473.5|4467.5|4473.6|4467.6|4473.3|4467.3|0
1737701380000|2025-01-24 06:49:40|4474|4468|4474|4468|4474|4468|4473|4467|3
1737701390000|2025-01-24 06:49:50|||||||||1
1737701400000|2025-01-24 06:50:00|4473.8|4467.8|4473.6|4467.6|4474|4468|4473.3|4467.3|0
1737701420000|2025-01-24 06:50:20|4474|4468|4474|4468|4474|4468|4473.3|4467.3|1
1737701430000|2025-01-24 06:50:30|4473.8|4467.8|4473.8|4467.8|4474|4468|4473.8|4467.8|0
1737701440000|2025-01-24 06:50:40|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|4473.6|4467.6|0
1737701450000|2025-01-24 06:50:50|4471.3|4465.3|4473|4467|4473|4467|4471.3|4465.3|4
1737701460000|2025-01-24 06:51:00|4472.8|4466.8|4472.3|4466.3|4472.8|4466.8|4472.3|4466.3|0
1737701470000|2025-01-24 06:51:10|4473|4467|4472.6|4466.6|4473|4467|4472.6|4466.6|2
1737701480000|2025-01-24 06:51:20|4472.8|4466.8|4473.6|4467.6|4474|4468|4472.6|4466.6|0
1737701490000|2025-01-24 06:51:30|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|4473.3|4467.3|0
1737701500000|2025-01-24 06:51:40|4473.6|4467.6|4474.6|4468.6|4474.6|4468.6|4473.6|4467.6|0
1737701510000|2025-01-24 06:51:50|4474.1|4468.1|4473.6|4467.6|4474.1|4468.1|4473|4467|2
1737701520000|2025-01-24 06:52:00|4473.3|4467.3|4472|4466|4473.3|4467.3|4471.8|4465.8|1
1737701530000|2025-01-24 06:52:10|4471.8|4465.8|4472|4466|4472|4466|4471.3|4465.3|1
1737701550000|2025-01-24 06:52:30|4471.8|4465.8|4471|4465|4471.8|4465.8|4471|4465|1
1737701560000|2025-01-24 06:52:40|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1737701570000|2025-01-24 06:52:50|4472|4466|4472|4466|4472|4466|4472|4466|3
1737701580000|2025-01-24 06:53:00|4472.6|4466.6|4472.6|4466.6|4472.6|4466.6|4472.3|4466.3|1
1737701590000|2025-01-24 06:53:10|4471.3|4465.3|4470.1|4464.1|4471.6|4465.6|4470.1|4464.1|0
1737701600000|2025-01-24 06:53:20|4469.5|4463.5|4468.3|4462.3|4469.5|4463.5|4468.3|4462.3|3
1737701610000|2025-01-24 06:53:30|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|2
1737701630000|2025-01-24 06:53:50|4467.5|4461.5|4466.8|4460.8|4467.5|4461.5|4466.8|4460.8|1
1737701640000|2025-01-24 06:54:00|4467|4461|4467|4461|4467|4461|4466.3|4460.3|1
1737701650000|2025-01-24 06:54:10|4466.8|4460.8|4466.5|4460.5|4466.8|4460.8|4466.5|4460.5|0
1737701660000|2025-01-24 06:54:20|4466.3|4460.3|4467|4461|4467|4461|4466.1|4460.1|2
1737701670000|2025-01-24 06:54:30|4467.3|4461.3|4466|4460|4467.3|4461.3|4466|4460|1
1737701680000|2025-01-24 06:54:40|4465.8|4459.8|4465.8|4459.8|4465.8|4459.8|4465.6|4459.6|0
1737701690000|2025-01-24 06:54:50|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4464.8|4458.8|2
1737701700000|2025-01-24 06:55:00|4465|4459|4465.3|4459.3|4465.3|4459.3|4465|4459|1
1737701710000|2025-01-24 06:55:10|4464.8|4458.8|4464|4458|4464.8|4458.8|4464|4458|3
1737701720000|2025-01-24 06:55:20|4463.8|4457.8|4464|4458|4464|4458|4463.3|4457.3|1
1737701730000|2025-01-24 06:55:30|4463.8|4457.8|4463.3|4457.3|4463.8|4457.8|4463.3|4457.3|5
1737701740000|2025-01-24 06:55:40|||||||||4
1737701750000|2025-01-24 06:55:50|4463.5|4457.5|4464.3|4458.3|4464.5|4458.5|4463.3|4457.3|16
1737701760000|2025-01-24 06:56:00|4464|4458|4464|4458|4464|4458|4464|4458|0
1737701770000|2025-01-24 06:56:10|4464.3|4458.3|4463.3|4457.3|4464.3|4458.3|4463.3|4457.3|2
1737701780000|2025-01-24 06:56:20|4463.5|4457.5|4463.3|4457.3|4463.5|4457.5|4463.1|4457.1|1
1737701790000|2025-01-24 06:56:30|4463.5|4457.5|4464|4458|4464|4458|4463.5|4457.5|0
1737701800000|2025-01-24 06:56:40|4464.3|4458.3|4464|4458|4464.8|4458.8|4464|4458|0
1737701810000|2025-01-24 06:56:50|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|4463.3|4457.3|0
1737701820000|2025-01-24 06:57:00|4464|4458|4465|4459|4465|4459|4464|4458|3
1737701830000|2025-01-24 06:57:10|4464.3|4458.3|4465|4459|4465|4459|4464|4458|0
1737701840000|2025-01-24 06:57:20|4464.8|4458.8|4465|4459|4465|4459|4464.8|4458.8|0
1737701850000|2025-01-24 06:57:30|4464.5|4458.5|4464.3|4458.3|4464.5|4458.5|4464.3|4458.3|0
1737701860000|2025-01-24 06:57:40|4464.5|4458.5|4464.3|4458.3|4464.5|4458.5|4464|4458|0
1737701870000|2025-01-24 06:57:50|4464|4458|4464.8|4458.8|4464.8|4458.8|4464|4458|1
1737701880000|2025-01-24 06:58:00|4465|4459|4464.8|4458.8|4465|4459|4464.3|4458.3|0
1737701890000|2025-01-24 06:58:10|4465|4459|4464.3|4458.3|4465|4459|4464.3|4458.3|0
1737701900000|2025-01-24 06:58:20|4464.5|4458.5|4465|4459|4465.5|4459.5|4464.5|4458.5|0
1737701910000|2025-01-24 06:58:30|4464.3|4458.3|4465|4459|4465|4459|4464.3|4458.3|0
1737701920000|2025-01-24 06:58:40|4464.8|4458.8|4462.5|4456.5|4464.8|4458.8|4462.5|4456.5|3
1737701930000|2025-01-24 06:58:50|4462.8|4456.8|4463|4457|4463.5|4457.5|4462.8|4456.8|1
1737701950000|2025-01-24 06:59:10|4463.3|4457.3|4463|4457|4463.3|4457.3|4463|4457|0
1737701960000|2025-01-24 06:59:20|4463.3|4457.3|4463|4457|4463.3|4457.3|4463|4457|0
1737701970000|2025-01-24 06:59:30|4463.3|4457.3|4463.5|4457.5|4464|4458|4463|4457|0
1737701980000|2025-01-24 06:59:40|||||||||1
1737701990000|2025-01-24 06:59:50|4464|4458|4463.5|4457.5|4464.3|4458.3|4463.5|4457.5|1
1737702000000|2025-01-24 07:00:00|4463.8|4457.8|4464|4458|4464|4458|4463|4457|3
1737702010000|2025-01-24 07:00:10|4463.5|4457.5|4463|4457|4463.5|4457.5|4463|4457|5
1737702050000|2025-01-24 07:00:50|4463.5|4457.5|4463.3|4457.3|4463.5|4457.5|4463|4457|0
1737702060000|2025-01-24 07:01:00|4463|4457|4463.5|4457.5|4463.5|4457.5|4463|4457|1
1737702070000|2025-01-24 07:01:10|||||||||7
1737702080000|2025-01-24 07:01:20|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|2
1737702100000|2025-01-24 07:01:40|||||||||1
1737702110000|2025-01-24 07:01:50|4464.5|4458.5|4463|4457|4464.5|4458.5|4463|4457|3
1737702120000|2025-01-24 07:02:00|4463.3|4457.3|4462.8|4456.8|4463.8|4457.8|4462.8|4456.8|17
1737702130000|2025-01-24 07:02:10|4463.1|4457.1|4462.5|4456.5|4463.3|4457.3|4462.5|4456.5|3
1737702140000|2025-01-24 07:02:20|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|15
1737702150000|2025-01-24 07:02:30|4461.5|4455.5|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|0
1737702160000|2025-01-24 07:02:40|4461.3|4455.3|4461.8|4455.8|4461.8|4455.8|4461.3|4455.3|0
1737702190000|2025-01-24 07:03:10|4461.6|4455.6|4461.8|4455.8|4461.8|4455.8|4461.6|4455.6|0
1737702240000|2025-01-24 07:04:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1737702250000|2025-01-24 07:04:10|4462.3|4456.3|4462.5|4456.5|4462.5|4456.5|4462.3|4456.3|1
1737702270000|2025-01-24 07:04:30|4462|4456|4462.3|4456.3|4462.5|4456.5|4462|4456|0
1737702280000|2025-01-24 07:04:40|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.3|4456.3|0
1737702290000|2025-01-24 07:04:50|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1737702300000|2025-01-24 07:05:00|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|4462.5|4456.5|0
1737702310000|2025-01-24 07:05:10|4462.3|4456.3|4462.5|4456.5|4462.5|4456.5|4462.3|4456.3|15
1737702320000|2025-01-24 07:05:20|||||||||5
1737702330000|2025-01-24 07:05:30|4462.3|4456.3|4462.3|4456.3|4462.5|4456.5|4462.3|4456.3|0
1737702340000|2025-01-24 07:05:40|4462.1|4456.1|4462|4456|4462.1|4456.1|4461.3|4455.3|3
1737702350000|2025-01-24 07:05:50|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|0
1737702390000|2025-01-24 07:06:30|4462|4456|4461.8|4455.8|4462|4456|4461.8|4455.8|0
1737702410000|2025-01-24 07:06:50|4462|4456|4462.3|4456.3|4462.3|4456.3|4462|4456|0
1737702420000|2025-01-24 07:07:00|4462|4456|4461.3|4455.3|4462|4456|4461.3|4455.3|1
1737702440000|2025-01-24 07:07:20|4460.8|4454.8|4460.5|4454.5|4461|4455|4460.5|4454.5|1
1737702490000|2025-01-24 07:08:10|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|1
1737702500000|2025-01-24 07:08:20|4461.3|4455.3|4461.5|4455.5|4461.5|4455.5|4461.3|4455.3|0
1737702510000|2025-01-24 07:08:30|4461.3|4455.3|4461.3|4455.3|4461.3|4455.3|4461|4455|0
1737702520000|2025-01-24 07:08:40|4461|4455|4461.3|4455.3|4461.3|4455.3|4461|4455|0
1737702530000|2025-01-24 07:08:50|4461|4455|4461|4455|4461|4455|4461|4455|0
1737702540000|2025-01-24 07:09:00|4461.3|4455.3|4462|4456|4462|4456|4461.3|4455.3|0
1737702550000|2025-01-24 07:09:10|4461.5|4455.5|4462|4456|4462|4456|4461.5|4455.5|0
1737702560000|2025-01-24 07:09:20|4461.5|4455.5|4462.5|4456.5|4462.5|4456.5|4461.5|4455.5|0
1737702570000|2025-01-24 07:09:30|4462|4456|4462|4456|4462|4456|4462|4456|3
1737702580000|2025-01-24 07:09:40|4462.3|4456.3|4462.5|4456.5|4462.5|4456.5|4462|4456|0
1737702600000|2025-01-24 07:10:00|4464.1|4458.1|4465.5|4459.5|4465.5|4459.5|4464.1|4458.1|10
1737702610000|2025-01-24 07:10:10|4465.3|4459.3|4464|4458|4465.3|4459.3|4463.8|4457.8|2
1737702620000|2025-01-24 07:10:20|4464.1|4458.1|4464.1|4458.1|4464.8|4458.8|4464.1|4458.1|1
1737702640000|2025-01-24 07:10:40|4464.3|4458.3|4464.6|4458.6|4464.6|4458.6|4464.3|4458.3|0
1737702650000|2025-01-24 07:10:50|4464.3|4458.3|4464.6|4458.6|4464.6|4458.6|4464.1|4458.1|1
1737702660000|2025-01-24 07:11:00|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|0
1737702670000|2025-01-24 07:11:10|4464.6|4458.6|4465.6|4459.6|4465.6|4459.6|4464.6|4458.6|2
1737702680000|2025-01-24 07:11:20|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4465.1|4459.1|0
1737702690000|2025-01-24 07:11:30|4465.3|4459.3|4467.1|4461.1|4467.1|4461.1|4465.3|4459.3|6
1737702700000|2025-01-24 07:11:40|4466.6|4460.6|4467.1|4461.1|4467.6|4461.6|4466.6|4460.6|2
1737702710000|2025-01-24 07:11:50|4466.8|4460.8|4467.1|4461.1|4467.1|4461.1|4466.8|4460.8|0
1737702720000|2025-01-24 07:12:00|4467.3|4461.3|4466.3|4460.3|4467.3|4461.3|4466.1|4460.1|2
1737702730000|2025-01-24 07:12:10|4466.6|4460.6|4466.6|4460.6|4467.3|4461.3|4466.1|4460.1|2
1737702740000|2025-01-24 07:12:20|4466.3|4460.3|4466.6|4460.6|4466.6|4460.6|4466.3|4460.3|0
1737702760000|2025-01-24 07:12:40|4466.3|4460.3|4467.3|4461.3|4467.3|4461.3|4466.3|4460.3|0
1737702780000|2025-01-24 07:13:00|4470.3|4464.3|4469.1|4463.1|4470.3|4464.3|4469.1|4463.1|10
1737702790000|2025-01-24 07:13:10|4469.3|4463.3|4470.1|4464.1|4470.1|4464.1|4469.3|4463.3|1
1737702800000|2025-01-24 07:13:20|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|0
1737702810000|2025-01-24 07:13:30|4469.3|4463.3|4469.6|4463.6|4470.1|4464.1|4469.3|4463.3|0
1737702820000|2025-01-24 07:13:40|4469.3|4463.3|4470.3|4464.3|4470.3|4464.3|4469.3|4463.3|0
1737702830000|2025-01-24 07:13:50|4470.1|4464.1|4471.3|4465.3|4471.6|4465.6|4470.1|4464.1|2
1737702840000|2025-01-24 07:14:00|4472.3|4466.3|4472.6|4466.6|4472.6|4466.6|4472.1|4466.1|1
1737702850000|2025-01-24 07:14:10|4472.8|4466.8|4474.6|4468.6|4474.6|4468.6|4472.6|4466.6|5
1737702860000|2025-01-24 07:14:20|4475.6|4469.6|4473.6|4467.6|4475.6|4469.6|4473.6|4467.6|0
1737702870000|2025-01-24 07:14:30|4473.3|4467.3|4473.6|4467.6|4473.6|4467.6|4473.3|4467.3|0
1737702880000|2025-01-24 07:14:40|4473.3|4467.3|4473.1|4467.1|4473.3|4467.3|4472.6|4466.6|0
1737702890000|2025-01-24 07:14:50|4473.3|4467.3|4472.6|4466.6|4473.3|4467.3|4472.6|4466.6|0
1737702900000|2025-01-24 07:15:00|4472.3|4466.3|4471.6|4465.6|4472.3|4466.3|4471.6|4465.6|0
1737702910000|2025-01-24 07:15:10|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|0
1737702920000|2025-01-24 07:15:20|4471.1|4465.1|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|0
1737702930000|2025-01-24 07:15:30|4470.6|4464.6|4470.6|4464.6|4471.3|4465.3|4470.6|4464.6|0
1737702940000|2025-01-24 07:15:40|4471.1|4465.1|4471.6|4465.6|4471.6|4465.6|4471.1|4465.1|0
1737702950000|2025-01-24 07:15:50|4471.8|4465.8|4472.3|4466.3|4472.3|4466.3|4471.8|4465.8|0
1737702960000|2025-01-24 07:16:00|4472.1|4466.1|4474.1|4468.1|4474.1|4468.1|4471.6|4465.6|3
1737702970000|2025-01-24 07:16:10|4474.6|4468.6|4474.6|4468.6|4474.6|4468.6|4474.1|4468.1|4
1737702990000|2025-01-24 07:16:30|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.1|4468.1|1
1737703000000|2025-01-24 07:16:40|4474.1|4468.1|4473.3|4467.3|4474.1|4468.1|4473.3|4467.3|0
1737703010000|2025-01-24 07:16:50|4473.1|4467.1|4473.3|4467.3|4473.3|4467.3|4473.1|4467.1|0
1737703020000|2025-01-24 07:17:00|4473.6|4467.6|4472.6|4466.6|4473.6|4467.6|4472.6|4466.6|0
1737703030000|2025-01-24 07:17:10|4472.3|4466.3|4471.3|4465.3|4472.3|4466.3|4471.3|4465.3|2
1737703050000|2025-01-24 07:17:30|4471.1|4465.1|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|0
1737703060000|2025-01-24 07:17:40|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|0
1737703080000|2025-01-24 07:18:00|4471.1|4465.1|4470.3|4464.3|4471.1|4465.1|4470.3|4464.3|1
1737703090000|2025-01-24 07:18:10|4470.1|4464.1|4469.6|4463.6|4470.1|4464.1|4469.6|4463.6|0
1737703110000|2025-01-24 07:18:30|4469.9|4463.9|4471.8|4465.8|4472.1|4466.1|4469.9|4463.9|3
1737703130000|2025-01-24 07:18:50|4472.4|4466.4|4472.6|4466.6|4472.6|4466.6|4472.4|4466.4|0
1737703140000|2025-01-24 07:19:00|4472.1|4466.1|4472.3|4466.3|4472.3|4466.3|4472.1|4466.1|0
1737703150000|2025-01-24 07:19:10|4472.6|4466.6|4472.3|4466.3|4472.6|4466.6|4472.1|4466.1|0
1737703160000|2025-01-24 07:19:20|4472.1|4466.1|4472.3|4466.3|4472.3|4466.3|4472.1|4466.1|0
1737703170000|2025-01-24 07:19:30|4472.1|4466.1|4472.1|4466.1|4472.3|4466.3|4472.1|4466.1|0
1737703180000|2025-01-24 07:19:40|4472.3|4466.3|4472.1|4466.1|4472.3|4466.3|4472.1|4466.1|0
1737703190000|2025-01-24 07:19:50|4471.6|4465.6|4472.1|4466.1|4472.1|4466.1|4471.6|4465.6|0
1737703200000|2025-01-24 07:20:00|4471.6|4465.6|4472.1|4466.1|4472.1|4466.1|4471.6|4465.6|0
1737703210000|2025-01-24 07:20:10|4471.6|4465.6|4472.1|4466.1|4472.1|4466.1|4471.6|4465.6|0
1737703250000|2025-01-24 07:20:50|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|0
1737703260000|2025-01-24 07:21:00|4472.1|4466.1|4471.6|4465.6|4472.1|4466.1|4471.6|4465.6|0
1737703270000|2025-01-24 07:21:10|4469.1|4463.1|4468.3|4462.3|4469.1|4463.1|4468.1|4462.1|2
1737703280000|2025-01-24 07:21:20|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4468.6|4462.6|4
1737703290000|2025-01-24 07:21:30|4469.3|4463.3|4470.1|4464.1|4470.1|4464.1|4469.3|4463.3|0
1737703300000|2025-01-24 07:21:40|4469.6|4463.6|4469.1|4463.1|4469.6|4463.6|4469.1|4463.1|0
1737703320000|2025-01-24 07:22:00|4468.6|4462.6|4469.1|4463.1|4469.1|4463.1|4468.6|4462.6|0
1737703330000|2025-01-24 07:22:10|4468.6|4462.6|4469.1|4463.1|4469.3|4463.3|4468.6|4462.6|0
1737703340000|2025-01-24 07:22:20|4469.3|4463.3|4471.1|4465.1|4471.1|4465.1|4469.3|4463.3|0
1737703350000|2025-01-24 07:22:30|4471.6|4465.6|4472.3|4466.3|4472.6|4466.6|4471.6|4465.6|0
1737703360000|2025-01-24 07:22:40|4472.1|4466.1|4471.6|4465.6|4472.1|4466.1|4471.6|4465.6|0
1737703370000|2025-01-24 07:22:50|4471.3|4465.3|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|0
1737703380000|2025-01-24 07:23:00|4471.1|4465.1|4472.1|4466.1|4472.1|4466.1|4470.8|4464.8|0
1737703390000|2025-01-24 07:23:10|4471.6|4465.6|4472.1|4466.1|4472.1|4466.1|4471.6|4465.6|0
1737703400000|2025-01-24 07:23:20|4471.6|4465.6|4471.6|4465.6|4472.1|4466.1|4471.1|4465.1|0
1737703410000|2025-01-24 07:23:30|4471.3|4465.3|4470.6|4464.6|4471.6|4465.6|4470.6|4464.6|0
1737703420000|2025-01-24 07:23:40|4471.1|4465.1|4468.1|4462.1|4471.1|4465.1|4468.1|4462.1|4
1737703430000|2025-01-24 07:23:50|||||||||2
1737703450000|2025-01-24 07:24:10|4468.3|4462.3|4470.1|4464.1|4470.1|4464.1|4468.3|4462.3|3
1737703470000|2025-01-24 07:24:30|4469.1|4463.1|4469.3|4463.3|4469.3|4463.3|4469.1|4463.1|0
1737703480000|2025-01-24 07:24:40|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|4469.1|4463.1|0
1737703510000|2025-01-24 07:25:10|4468.8|4462.8|4470.3|4464.3|4471.1|4465.1|4468.8|4462.8|2
1737703550000|2025-01-24 07:25:50|4470.6|4464.6|4471.1|4465.1|4471.1|4465.1|4470.6|4464.6|2
1737703560000|2025-01-24 07:26:00|4470.6|4464.6|4470.1|4464.1|4470.6|4464.6|4469.6|4463.6|3
1737703570000|2025-01-24 07:26:10|4470.8|4464.8|4470.6|4464.6|4470.8|4464.8|4470.3|4464.3|0
1737703580000|2025-01-24 07:26:20|4471.1|4465.1|4470.6|4464.6|4471.1|4465.1|4470.6|4464.6|0
1737703590000|2025-01-24 07:26:30|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1737703600000|2025-01-24 07:26:40|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|4470.6|4464.6|0
1737703620000|2025-01-24 07:27:00|4470.3|4464.3|4471.3|4465.3|4471.3|4465.3|4470.3|4464.3|0
1737703630000|2025-01-24 07:27:10|4471.1|4465.1|4471.3|4465.3|4471.3|4465.3|4471.1|4465.1|0
1737703640000|2025-01-24 07:27:20|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|1
1737703650000|2025-01-24 07:27:30|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1737703660000|2025-01-24 07:27:40|4472.6|4466.6|4474.1|4468.1|4474.6|4468.6|4472.6|4466.6|3
1737703670000|2025-01-24 07:27:50|4474.3|4468.3|4475.3|4469.3|4475.6|4469.6|4474.3|4468.3|7
1737703680000|2025-01-24 07:28:00|4473.1|4467.1|4472.8|4466.8|4473.1|4467.1|4472.3|4466.3|2
1737703690000|2025-01-24 07:28:10|4473.1|4467.1|4473.3|4467.3|4474.1|4468.1|4473.1|4467.1|1
1737703700000|2025-01-24 07:28:20|4472.6|4466.6|4472.6|4466.6|4472.8|4466.8|4472.6|4466.6|0
1737703710000|2025-01-24 07:28:30|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|4472.3|4466.3|0
1737703730000|2025-01-24 07:28:50|4470.6|4464.6|4470.1|4464.1|4470.8|4464.8|4470.1|4464.1|5
1737703740000|2025-01-24 07:29:00|4470.6|4464.6|4471.1|4465.1|4471.1|4465.1|4470.6|4464.6|0
1737703750000|2025-01-24 07:29:10|4470.6|4464.6|4469.8|4463.8|4470.6|4464.6|4469.8|4463.8|0
1737703760000|2025-01-24 07:29:20|4469.6|4463.6|4468.8|4462.8|4469.6|4463.6|4468.8|4462.8|1
1737703770000|2025-01-24 07:29:30|4468.3|4462.3|4468.1|4462.1|4468.3|4462.3|4467.8|4461.8|1
1737703780000|2025-01-24 07:29:40|4468.3|4462.3|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|0
1737703790000|2025-01-24 07:29:50|4469.1|4463.1|4469.1|4463.1|4469.3|4463.3|4469.1|4463.1|0
1737703800000|2025-01-24 07:30:00|4469.3|4463.3|4467.3|4461.3|4469.3|4463.3|4467.3|4461.3|0
1737703810000|2025-01-24 07:30:10|4468.3|4462.3|4468.1|4462.1|4468.3|4462.3|4468.1|4462.1|3
1737703820000|2025-01-24 07:30:20|4468.3|4462.3|4466.3|4460.3|4468.3|4462.3|4466.3|4460.3|1
1737703830000|2025-01-24 07:30:30|4466.9|4460.9|4467.3|4461.3|4467.6|4461.6|4466.9|4460.9|0
1737703840000|2025-01-24 07:30:40|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1737703850000|2025-01-24 07:30:50|4467.3|4461.3|4467.1|4461.1|4467.3|4461.3|4466.8|4460.8|1
1737703860000|2025-01-24 07:31:00|4466.8|4460.8|4466.3|4460.3|4467.3|4461.3|4466.3|4460.3|0
1737703870000|2025-01-24 07:31:10|4466.6|4460.6|4466.3|4460.3|4466.6|4460.6|4466.3|4460.3|0
1737703880000|2025-01-24 07:31:20|4466.6|4460.6|4466.3|4460.3|4466.6|4460.6|4466.3|4460.3|1
1737703890000|2025-01-24 07:31:30|4465.8|4459.8|4465.3|4459.3|4465.8|4459.8|4465.3|4459.3|1
1737703900000|2025-01-24 07:31:40|||||||||1
1737703910000|2025-01-24 07:31:50|4466.3|4460.3|4466.1|4460.1|4466.3|4460.3|4466.1|4460.1|1
1737703920000|2025-01-24 07:32:00|4465.8|4459.8|4466.1|4460.1|4466.1|4460.1|4465.8|4459.8|0
1737703940000|2025-01-24 07:32:20|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|0
1737703950000|2025-01-24 07:32:30|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|0
1737703960000|2025-01-24 07:32:40|4466.3|4460.3|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|0
1737703970000|2025-01-24 07:32:50|4466.6|4460.6|4466.1|4460.1|4466.6|4460.6|4466.1|4460.1|0
1737703980000|2025-01-24 07:33:00|4465.8|4459.8|4466.3|4460.3|4466.3|4460.3|4465.3|4459.3|0
1737703990000|2025-01-24 07:33:10|4466.6|4460.6|4466.6|4460.6|4467.1|4461.1|4466.6|4460.6|0
1737704000000|2025-01-24 07:33:20|4466.8|4460.8|4466.3|4460.3|4467.6|4461.6|4466.3|4460.3|0
1737704020000|2025-01-24 07:33:40|4459.1|4453.1|4458.6|4452.6|4459.1|4453.1|4457.3|4451.3|8
1737704030000|2025-01-24 07:33:50|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|4459.1|4453.1|0
1737704050000|2025-01-24 07:34:10|4459.3|4453.3|4460.6|4454.6|4460.6|4454.6|4459.3|4453.3|3
1737704060000|2025-01-24 07:34:20|4460.8|4454.8|4461.1|4455.1|4461.1|4455.1|4460.8|4454.8|0
1737704070000|2025-01-24 07:34:30|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|4460.8|4454.8|0
1737704080000|2025-01-24 07:34:40|4461.1|4455.1|4461.1|4455.1|4461.3|4455.3|4460.8|4454.8|0
1737704090000|2025-01-24 07:34:50|4460.6|4454.6|4460.3|4454.3|4460.6|4454.6|4460.3|4454.3|0
1737704100000|2025-01-24 07:35:00|4459.8|4453.8|4459.8|4453.8|4459.8|4453.8|4459.6|4453.6|0
1737704110000|2025-01-24 07:35:10|4459.6|4453.6|4459.3|4453.3|4459.6|4453.6|4458.3|4452.3|8
1737704120000|2025-01-24 07:35:20|4459.1|4453.1|4458.8|4452.8|4459.1|4453.1|4458.8|4452.8|1
1737704130000|2025-01-24 07:35:30|4458.6|4452.6|4458.6|4452.6|4458.6|4452.6|4458.1|4452.1|0
1737704160000|2025-01-24 07:36:00|4457.6|4451.6|4457.8|4451.8|4457.8|4451.8|4457.6|4451.6|0
1737704170000|2025-01-24 07:36:10|4457.6|4451.6|4458.6|4452.6|4458.6|4452.6|4457.6|4451.6|1
1737704180000|2025-01-24 07:36:20|4459.1|4453.1|4459.6|4453.6|4459.6|4453.6|4459.1|4453.1|2
1737704190000|2025-01-24 07:36:30|4460.3|4454.3|4459.6|4453.6|4460.3|4454.3|4459.6|4453.6|0
1737704200000|2025-01-24 07:36:40|4459.3|4453.3|4459.4|4453.4|4459.4|4453.4|4459.3|4453.3|1
1737704210000|2025-01-24 07:36:50|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|0
1737704220000|2025-01-24 07:37:00|||||||||1
1737704230000|2025-01-24 07:37:10|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|4459.3|4453.3|0
1737704260000|2025-01-24 07:37:40|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|4459.6|4453.6|3
1737704280000|2025-01-24 07:38:00|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|0
1737704290000|2025-01-24 07:38:10|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|4460.3|4454.3|0
1737704310000|2025-01-24 07:38:30|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|4460.1|4454.1|0
1737704340000|2025-01-24 07:39:00|4460.3|4454.3|4460.1|4454.1|4460.3|4454.3|4460.1|4454.1|0
1737704350000|2025-01-24 07:39:10|4460.3|4454.3|4462.3|4456.3|4462.3|4456.3|4460.3|4454.3|4
1737704360000|2025-01-24 07:39:20|4462.6|4456.6|4464.3|4458.3|4464.3|4458.3|4462.6|4456.6|2
1737704380000|2025-01-24 07:39:40|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1737704390000|2025-01-24 07:39:50|4463.6|4457.6|4463.6|4457.6|4463.6|4457.6|4463.3|4457.3|1
1737704400000|2025-01-24 07:40:00|4463.3|4457.3|4463.6|4457.6|4463.6|4457.6|4463.3|4457.3|0
1737704420000|2025-01-24 07:40:20|4463.3|4457.3|4461.8|4455.8|4463.3|4457.3|4461.8|4455.8|2
1737704430000|2025-01-24 07:40:30|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|4461.6|4455.6|0
1737704440000|2025-01-24 07:40:40|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|4461.8|4455.8|0
1737704450000|2025-01-24 07:40:50|4462.3|4456.3|4462.1|4456.1|4462.3|4456.3|4462.1|4456.1|1
1737704460000|2025-01-24 07:41:00|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|4462.3|4456.3|0
1737704470000|2025-01-24 07:41:10|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|4462.6|4456.6|0
1737704480000|2025-01-24 07:41:20|4463.4|4457.4|4463.3|4457.3|4463.4|4457.4|4463.1|4457.1|4
1737704490000|2025-01-24 07:41:30|4463.6|4457.6|4463.6|4457.6|4464.1|4458.1|4463.6|4457.6|0
1737704500000|2025-01-24 07:41:40|4463.3|4457.3|4463.6|4457.6|4463.6|4457.6|4463.3|4457.3|0
1737704520000|2025-01-24 07:42:00|4463.3|4457.3|4463.1|4457.1|4463.3|4457.3|4463.1|4457.1|1
1737704540000|2025-01-24 07:42:20|4463.6|4457.6|4464.1|4458.1|4464.1|4458.1|4463.1|4457.1|0
1737704550000|2025-01-24 07:42:30|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|0
1737704560000|2025-01-24 07:42:40|4463.8|4457.8|4463.8|4457.8|4463.8|4457.8|4463.3|4457.3|0
1737704570000|2025-01-24 07:42:50|4463.6|4457.6|4464.1|4458.1|4464.1|4458.1|4463.6|4457.6|0
1737704580000|2025-01-24 07:43:00|4463.8|4457.8|4464.1|4458.1|4464.1|4458.1|4463.8|4457.8|0
1737704590000|2025-01-24 07:43:10|4464.3|4458.3|4463.8|4457.8|4464.3|4458.3|4463.8|4457.8|1
1737704600000|2025-01-24 07:43:20|4463.3|4457.3|4463.1|4457.1|4463.3|4457.3|4463.1|4457.1|1
1737704610000|2025-01-24 07:43:30|4465.1|4459.1|4464.6|4458.6|4465.3|4459.3|4464.6|4458.6|6
1737704630000|2025-01-24 07:43:50|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.6|4458.6|0
1737704640000|2025-01-24 07:44:00|4465.1|4459.1|4466.3|4460.3|4466.6|4460.6|4465.1|4459.1|0
1737704650000|2025-01-24 07:44:10|4466.1|4460.1|4466.6|4460.6|4467.1|4461.1|4465.1|4459.1|4
1737704660000|2025-01-24 07:44:20|4466.1|4460.1|4465.8|4459.8|4466.1|4460.1|4465.8|4459.8|0
1737704670000|2025-01-24 07:44:30|4465.3|4459.3|4465.6|4459.6|4465.6|4459.6|4465.3|4459.3|0
1737704680000|2025-01-24 07:44:40|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.1|4459.1|0
1737704690000|2025-01-24 07:44:50|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|1
1737704700000|2025-01-24 07:45:00|4464.3|4458.3|4464.6|4458.6|4464.8|4458.8|4464.3|4458.3|1
1737704720000|2025-01-24 07:45:20|4464.3|4458.3|4464.6|4458.6|4464.6|4458.6|4464.3|4458.3|0
1737704760000|2025-01-24 07:46:00|4464.3|4458.3|4464.6|4458.6|4464.6|4458.6|4464.3|4458.3|0
1737704770000|2025-01-24 07:46:10|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|4464.3|4458.3|0
1737704780000|2025-01-24 07:46:20|4464.6|4458.6|4465.8|4459.8|4466.1|4460.1|4464.6|4458.6|0
1737704790000|2025-01-24 07:46:30|4466.1|4460.1|4465.6|4459.6|4466.3|4460.3|4465.6|4459.6|0
1737704800000|2025-01-24 07:46:40|4465.8|4459.8|4466.6|4460.6|4466.6|4460.6|4465.6|4459.6|0
1737704810000|2025-01-24 07:46:50|4466.3|4460.3|4466.3|4460.3|4466.3|4460.3|4465.8|4459.8|0
1737704820000|2025-01-24 07:47:00|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|0
1737704840000|2025-01-24 07:47:20|4466.3|4460.3|4465.6|4459.6|4466.3|4460.3|4465.6|4459.6|1
1737704860000|2025-01-24 07:47:40|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|4465.3|4459.3|0
1737704880000|2025-01-24 07:48:00|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|4464.6|4458.6|2
1737704890000|2025-01-24 07:48:10|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|4465.1|4459.1|0
1737704900000|2025-01-24 07:48:20|4465.3|4459.3|4466.1|4460.1|4466.1|4460.1|4465.3|4459.3|2
1737704910000|2025-01-24 07:48:30|4466.3|4460.3|4466.6|4460.6|4466.6|4460.6|4466.3|4460.3|0
1737704920000|2025-01-24 07:48:40|4466.8|4460.8|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|0
1737704930000|2025-01-24 07:48:50|4465.8|4459.8|4464.8|4458.8|4465.8|4459.8|4464.8|4458.8|2
1737704940000|2025-01-24 07:49:00|4464.3|4458.3|4463.1|4457.1|4464.3|4458.3|4463.1|4457.1|3
1737704950000|2025-01-24 07:49:10|4462.8|4456.8|4463.3|4457.3|4463.3|4457.3|4462.8|4456.8|0
1737704960000|2025-01-24 07:49:20|4463.8|4457.8|4464.1|4458.1|4464.1|4458.1|4463.8|4457.8|2
1737704970000|2025-01-24 07:49:30|4464.3|4458.3|4464.6|4458.6|4464.8|4458.8|4464.3|4458.3|1
1737704980000|2025-01-24 07:49:40|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|4464.8|4458.8|0
1737704990000|2025-01-24 07:49:50|4464.6|4458.6|4465.6|4459.6|4465.8|4459.8|4464.6|4458.6|0
1737705000000|2025-01-24 07:50:00|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|4466.1|4460.1|1
1737705010000|2025-01-24 07:50:10|4465.8|4459.8|4465.6|4459.6|4465.8|4459.8|4465.1|4459.1|0
1737705030000|2025-01-24 07:50:30|4466.1|4460.1|4466.3|4460.3|4466.3|4460.3|4465.6|4459.6|1
1737705050000|2025-01-24 07:50:50|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|4466.6|4460.6|1
1737705060000|2025-01-24 07:51:00|4466.8|4460.8|4466.6|4460.6|4466.8|4460.8|4466.6|4460.6|0
1737705070000|2025-01-24 07:51:10|4466.8|4460.8|4467.1|4461.1|4467.1|4461.1|4466.8|4460.8|0
1737705080000|2025-01-24 07:51:20|4467.3|4461.3|4467.3|4461.3|4468.3|4462.3|4467.3|4461.3|2
1737705090000|2025-01-24 07:51:30|4467.6|4461.6|4467.3|4461.3|4467.6|4461.6|4467.3|4461.3|0
1737705100000|2025-01-24 07:51:40|4467.1|4461.1|4465.6|4459.6|4467.1|4461.1|4465.6|4459.6|1
1737705110000|2025-01-24 07:51:50|4465.8|4459.8|4466.6|4460.6|4466.6|4460.6|4465.8|4459.8|0
1737705120000|2025-01-24 07:52:00|4466.3|4460.3|4467.3|4461.3|4467.3|4461.3|4466.3|4460.3|0
1737705140000|2025-01-24 07:52:20|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|4467.6|4461.6|0
1737705150000|2025-01-24 07:52:30|4467.8|4461.8|4467.3|4461.3|4467.8|4461.8|4467.1|4461.1|0
1737705160000|2025-01-24 07:52:40|4467.6|4461.6|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|0
1737705170000|2025-01-24 07:52:50|4467.6|4461.6|4468.6|4462.6|4468.6|4462.6|4467.6|4461.6|0
1737705190000|2025-01-24 07:53:10|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|4468.8|4462.8|0
1737705210000|2025-01-24 07:53:30|4468.1|4462.1|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|2
1737705220000|2025-01-24 07:53:40|4467.8|4461.8|4468.1|4462.1|4468.1|4462.1|4467.6|4461.6|9
1737705230000|2025-01-24 07:53:50|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|4468.3|4462.3|0
1737705240000|2025-01-24 07:54:00|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|4468.1|4462.1|0
1737705250000|2025-01-24 07:54:10|4468.3|4462.3|4469.1|4463.1|4469.1|4463.1|4468.3|4462.3|3
1737705260000|2025-01-24 07:54:20|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|4468.6|4462.6|2
1737705270000|2025-01-24 07:54:30|4468.1|4462.1|4468.6|4462.6|4468.6|4462.6|4468.1|4462.1|0
1737705290000|2025-01-24 07:54:50|4468.4|4462.4|4469.6|4463.6|4469.6|4463.6|4468.1|4462.1|1
1737705310000|2025-01-24 07:55:10|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|0
1737705320000|2025-01-24 07:55:20|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|4469.6|4463.6|0
1737705330000|2025-01-24 07:55:30|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|4470.3|4464.3|0
1737705340000|2025-01-24 07:55:40|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|4469.8|4463.8|0
1737705360000|2025-01-24 07:56:00|4470.1|4464.1|4469.8|4463.8|4470.3|4464.3|4469.8|4463.8|0
1737705370000|2025-01-24 07:56:10|4470.1|4464.1|4470.3|4464.3|4470.3|4464.3|4469.8|4463.8|0
1737705400000|2025-01-24 07:56:40|4469.6|4463.6|4469.6|4463.6|4469.8|4463.8|4469.3|4463.3|3
1737705410000|2025-01-24 07:56:50|4470.1|4464.1|4470.6|4464.6|4470.6|4464.6|4470.1|4464.1|0
1737705430000|2025-01-24 07:57:10|4470.1|4464.1|4470.1|4464.1|4470.6|4464.6|4470.1|4464.1|0
1737705440000|2025-01-24 07:57:20|4469.8|4463.8|4469.6|4463.6|4469.8|4463.8|4469.6|4463.6|0
1737705460000|2025-01-24 07:57:40|4469.3|4463.3|4468.3|4462.3|4469.3|4463.3|4468.3|4462.3|2
1737705470000|2025-01-24 07:57:50|4468.6|4462.6|4469.6|4463.6|4469.6|4463.6|4468.6|4462.6|0
1737705480000|2025-01-24 07:58:00|4469.8|4463.8|4469.6|4463.6|4469.8|4463.8|4469.6|4463.6|0
1737705490000|2025-01-24 07:58:10|4469.8|4463.8|4471.6|4465.6|4471.6|4465.6|4469.8|4463.8|0
1737705500000|2025-01-24 07:58:20|4471.3|4465.3|4471.6|4465.6|4472.1|4466.1|4471.1|4465.1|1
1737705510000|2025-01-24 07:58:30|4471.8|4465.8|4471.6|4465.6|4471.8|4465.8|4471.6|4465.6|0
1737705520000|2025-01-24 07:58:40|4471.1|4465.1|4471.1|4465.1|4471.1|4465.1|4470.3|4464.3|5
1737705530000|2025-01-24 07:58:50|4470.8|4464.8|4471.6|4465.6|4471.6|4465.6|4470.8|4464.8|0
1737705540000|2025-01-24 07:59:00|4471.8|4465.8|4471.6|4465.6|4472.1|4466.1|4471.3|4465.3|3
1737705550000|2025-01-24 07:59:10|4471.8|4465.8|4471.1|4465.1|4472.1|4466.1|4471.1|4465.1|1
1737705560000|2025-01-24 07:59:20|4471.6|4465.6|4471.6|4465.6|4471.6|4465.6|4471.1|4465.1|1
1737705570000|2025-01-24 07:59:30|4471.3|4465.3|4471.1|4465.1|4471.3|4465.3|4471.1|4465.1|0
1737705580000|2025-01-24 07:59:40|4471.9|4465.9|4472.1|4466.1|4472.1|4466.1|4471.9|4465.9|144
1737705590000|2025-01-24 07:59:50|4472.4|4466.4|4472.1|4466.1|4472.6|4466.6|4472.1|4466.1|4
1737705600000|2025-01-24 08:00:00|4472.6|4466.6|4472.1|4466.1|4472.6|4466.6|4472.1|4466.1|11
1737705610000|2025-01-24 08:00:10|4471.9|4465.9|4472.4|4466.4|4472.6|4466.6|4471.9|4465.9|0
1737705620000|2025-01-24 08:00:20|4473.4|4467.4|4477.1|4471.1|4477.1|4471.1|4473.4|4467.4|8
1737705630000|2025-01-24 08:00:30|4476.9|4470.9|4475.9|4469.9|4477.4|4471.4|4475.9|4469.9|3
1737705640000|2025-01-24 08:00:40|4476.9|4470.9|4476.1|4470.1|4476.9|4470.9|4476.1|4470.1|5
1737705650000|2025-01-24 08:00:50|4476.4|4470.4|4476.9|4470.9|4477.1|4471.1|4476.4|4470.4|1
1737705660000|2025-01-24 08:01:00|4476.4|4470.4|4476.4|4470.4|4476.6|4470.6|4475.9|4469.9|3
1737705670000|2025-01-24 08:01:10|4476.6|4470.6|4476.9|4470.9|4476.9|4470.9|4476.6|4470.6|0
1737705680000|2025-01-24 08:01:20|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|0
1737705700000|2025-01-24 08:01:40|4476.1|4470.1|4476.4|4470.4|4476.4|4470.4|4476.1|4470.1|0
1737705710000|2025-01-24 08:01:50|4476.6|4470.6|4476.4|4470.4|4476.9|4470.9|4476.4|4470.4|0
1737705720000|2025-01-24 08:02:00|4476.6|4470.6|4476.6|4470.6|4476.9|4470.9|4476.4|4470.4|0
1737705730000|2025-01-24 08:02:10|4476.9|4470.9|4478.9|4472.9|4478.9|4472.9|4476.9|4470.9|2
1737705740000|2025-01-24 08:02:20|4478.6|4472.6|4477.9|4471.9|4478.6|4472.6|4477.9|4471.9|0
1737705750000|2025-01-24 08:02:30|4478.1|4472.1|4477.9|4471.9|4478.1|4472.1|4477.9|4471.9|0
1737705760000|2025-01-24 08:02:40|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|4478.1|4472.1|0
1737705780000|2025-01-24 08:03:00|4478.4|4472.4|4478.9|4472.9|4478.9|4472.9|4478.4|4472.4|0
1737705790000|2025-01-24 08:03:10|4479.4|4473.4|4479.4|4473.4|4479.9|4473.9|4479.4|4473.4|1
1737705800000|2025-01-24 08:03:20|4479.6|4473.6|4480.1|4474.1|4480.4|4474.4|4479.6|4473.6|1
1737705810000|2025-01-24 08:03:30|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|4479.6|4473.6|1
1737705820000|2025-01-24 08:03:40|4479.4|4473.4|4479.6|4473.6|4479.6|4473.6|4479.4|4473.4|0
1737705830000|2025-01-24 08:03:50|4479.9|4473.9|4480.1|4474.1|4480.6|4474.6|4479.9|4473.9|4
1737705840000|2025-01-24 08:04:00|||||||||1
1737705870000|2025-01-24 08:04:30|4480.4|4474.4|4480.4|4474.4|4480.6|4474.6|4479.9|4473.9|5
1737705880000|2025-01-24 08:04:40|4480.1|4474.1|4480.6|4474.6|4480.6|4474.6|4479.6|4473.6|4
1737705890000|2025-01-24 08:04:50|||||||||4
1737705900000|2025-01-24 08:05:00|||||||||1
1737705930000|2025-01-24 08:05:30|||||||||13
1737705950000|2025-01-24 08:05:50|||||||||4
1737705960000|2025-01-24 08:06:00|||||||||5
1737705980000|2025-01-24 08:06:20|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|3
1737705990000|2025-01-24 08:06:30|4485.1|4479.1|4484.6|4478.6|4485.1|4479.1|4483.4|4477.4|3
1737706000000|2025-01-24 08:06:40|4484.4|4478.4|4486.1|4480.1|4486.1|4480.1|4483.9|4477.9|7
1737706010000|2025-01-24 08:06:50|4486.6|4480.6|4489.4|4483.4|4489.4|4483.4|4486.6|4480.6|2
1737706020000|2025-01-24 08:07:00|4488.9|4482.9|4485.6|4479.6|4488.9|4482.9|4485.6|4479.6|68
1737706030000|2025-01-24 08:07:10|4485.9|4479.9|4488.4|4482.4|4489.4|4483.4|4485.6|4479.6|17
1737706040000|2025-01-24 08:07:20|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|5
1737706050000|2025-01-24 08:07:30|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.6|4485.6|6
1737706060000|2025-01-24 08:07:40|4492.4|4486.4|4491.9|4485.9|4493.6|4487.6|4491.9|4485.9|5
1737706070000|2025-01-24 08:07:50|4494.1|4488.1|4494.6|4488.6|4494.9|4488.9|4494.1|4488.1|24
1737706080000|2025-01-24 08:08:00|4494.4|4488.4|4493.6|4487.6|4494.4|4488.4|4493.6|4487.6|8
1737706090000|2025-01-24 08:08:10|4493.4|4487.4|4489.6|4483.6|4493.4|4487.4|4489.6|4483.6|17
1737706100000|2025-01-24 08:08:20|4489.9|4483.9|4488.9|4482.9|4489.9|4483.9|4488.9|4482.9|3
1737706110000|2025-01-24 08:08:30|4488.6|4482.6|4488.9|4482.9|4489.1|4483.1|4488.4|4482.4|1
1737706120000|2025-01-24 08:08:40|4489.1|4483.1|4488.6|4482.6|4489.1|4483.1|4488.6|4482.6|2
1737706130000|2025-01-24 08:08:50|4488.9|4482.9|4488.6|4482.6|4488.9|4482.9|4488.6|4482.6|0
1737706140000|2025-01-24 08:09:00|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1737706150000|2025-01-24 08:09:10|4487.4|4481.4|4486.6|4480.6|4487.4|4481.4|4486.6|4480.6|0
1737706160000|2025-01-24 08:09:20|4486.4|4480.4|4485.6|4479.6|4486.4|4480.4|4485.6|4479.6|1
1737706170000|2025-01-24 08:09:30|4486.1|4480.1|4485.6|4479.6|4486.1|4480.1|4485.6|4479.6|1
1737706180000|2025-01-24 08:09:40|4485.8|4479.8|4486.6|4480.6|4487.6|4481.6|4485.8|4479.8|1
1737706190000|2025-01-24 08:09:50|4487.1|4481.1|4487.6|4481.6|4489.6|4483.6|4487.1|4481.1|1
1737706200000|2025-01-24 08:10:00|4487.4|4481.4|4485.3|4479.3|4487.6|4481.6|4485.3|4479.3|4
1737706210000|2025-01-24 08:10:10|4485.2|4479.2|4486.6|4480.6|4486.6|4480.6|4484.9|4478.9|2
1737706220000|2025-01-24 08:10:20|4487.9|4481.9|4488.9|4482.9|4490.1|4484.1|4487.9|4481.9|4
1737706230000|2025-01-24 08:10:30|4490.9|4484.9|4496.9|4490.9|4496.9|4490.9|4490.9|4484.9|11
1737706240000|2025-01-24 08:10:40|4496.6|4490.6|4496.6|4490.6|4496.6|4490.6|4496.4|4490.4|6
1737706250000|2025-01-24 08:10:50|4496.3|4490.3|4496.6|4490.6|4496.6|4490.6|4496.3|4490.3|1
1737706260000|2025-01-24 08:11:00|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1737706270000|2025-01-24 08:11:10|4494.9|4488.9|4496.1|4490.1|4496.1|4490.1|4494.9|4488.9|20
1737706280000|2025-01-24 08:11:20|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|2
1737706290000|2025-01-24 08:11:30|4494.1|4488.1|4494.4|4488.4|4494.4|4488.4|4494.1|4488.1|1
1737706300000|2025-01-24 08:11:40|4494.6|4488.6|4494.1|4488.1|4494.6|4488.6|4492.9|4486.9|5
1737706310000|2025-01-24 08:11:50|4493.6|4487.6|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|0
1737706320000|2025-01-24 08:12:00|4493.6|4487.6|4491.1|4485.1|4493.6|4487.6|4490.9|4484.9|2
1737706330000|2025-01-24 08:12:10|4490.9|4484.9|4490.6|4484.6|4490.9|4484.9|4490.6|4484.6|0
1737706350000|2025-01-24 08:12:30|||||||||1
1737706360000|2025-01-24 08:12:40|4491.1|4485.1|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|1
1737706370000|2025-01-24 08:12:50|4492.6|4486.6|4491.6|4485.6|4492.6|4486.6|4491.6|4485.6|2
1737706380000|2025-01-24 08:13:00|4491.9|4485.9|4492.6|4486.6|4492.6|4486.6|4491.9|4485.9|0
1737706390000|2025-01-24 08:13:10|4492.9|4486.9|4494.6|4488.6|4494.6|4488.6|4492.6|4486.6|2
1737706400000|2025-01-24 08:13:20|4494.3|4488.3|4494.1|4488.1|4494.3|4488.3|4494.1|4488.1|0
1737706410000|2025-01-24 08:13:30|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|3
1737706420000|2025-01-24 08:13:40|4493.2|4487.2|4492.4|4486.4|4493.2|4487.2|4492.4|4486.4|0
1737706430000|2025-01-24 08:13:50|4492.1|4486.1|4490.1|4484.1|4492.4|4486.4|4490.1|4484.1|11
1737706440000|2025-01-24 08:14:00|4489.6|4483.6|4491.6|4485.6|4491.6|4485.6|4489.6|4483.6|0
1737706460000|2025-01-24 08:14:20|4491.9|4485.9|4490.4|4484.4|4491.9|4485.9|4490.4|4484.4|0
1737706480000|2025-01-24 08:14:40|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1737706500000|2025-01-24 08:15:00|4490.4|4484.4|4493.6|4487.6|4493.9|4487.9|4490.4|4484.4|1
1737706510000|2025-01-24 08:15:10|4493.3|4487.3|4492.4|4486.4|4493.3|4487.3|4491.6|4485.6|0
1737706520000|2025-01-24 08:15:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1737706530000|2025-01-24 08:15:30|4492.9|4486.9|4492.9|4486.9|4493.6|4487.6|4492.9|4486.9|1
1737706540000|2025-01-24 08:15:40|4492.6|4486.6|4494.9|4488.9|4494.9|4488.9|4492.6|4486.6|3
1737706550000|2025-01-24 08:15:50|4495.1|4489.1|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|3
1737706560000|2025-01-24 08:16:00|4494.3|4488.3|4491.6|4485.6|4494.3|4488.3|4491.6|4485.6|4
1737706580000|2025-01-24 08:16:20|4491.8|4485.8|4493.6|4487.6|4493.6|4487.6|4491.8|4485.8|1
1737706590000|2025-01-24 08:16:30|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|0
1737706600000|2025-01-24 08:16:40|4493.8|4487.8|4493.6|4487.6|4495.1|4489.1|4493.6|4487.6|3
1737706610000|2025-01-24 08:16:50|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|0
1737706620000|2025-01-24 08:17:00|4494.1|4488.1|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|0
1737706650000|2025-01-24 08:17:30|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|1
1737706660000|2025-01-24 08:17:40|4493.1|4487.1|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|1
1737706670000|2025-01-24 08:17:50|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4491.9|4485.9|0
1737706680000|2025-01-24 08:18:00|4491.6|4485.6|4494.4|4488.4|4494.4|4488.4|4491.6|4485.6|3
1737706690000|2025-01-24 08:18:10|4494.6|4488.6|4493.6|4487.6|4494.6|4488.6|4493.6|4487.6|0
1737706700000|2025-01-24 08:18:20|4494.4|4488.4|4493.6|4487.6|4494.4|4488.4|4493.6|4487.6|2
1737706720000|2025-01-24 08:18:40|4493.8|4487.8|4493.6|4487.6|4494.1|4488.1|4493.6|4487.6|2
1737706750000|2025-01-24 08:19:10|4493.4|4487.4|4493.7|4487.7|4493.7|4487.7|4492.9|4486.9|4
1737706760000|2025-01-24 08:19:20|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|0
1737706780000|2025-01-24 08:19:40|4493.6|4487.6|4493.1|4487.1|4493.6|4487.6|4493.1|4487.1|2
1737706800000|2025-01-24 08:20:00|4490.6|4484.6|4493.6|4487.6|4493.6|4487.6|4490.4|4484.4|97
1737706810000|2025-01-24 08:20:10|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|0
1737706820000|2025-01-24 08:20:20|4493.2|4487.2|4493.1|4487.1|4493.4|4487.4|4493.1|4487.1|0
1737706830000|2025-01-24 08:20:30|4493.4|4487.4|4493.6|4487.6|4493.6|4487.6|4493.4|4487.4|1
1737706840000|2025-01-24 08:20:40|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1737706850000|2025-01-24 08:20:50|4492.9|4486.9|4492.6|4486.6|4493.1|4487.1|4490.6|4484.6|2
1737706860000|2025-01-24 08:21:00|4492.4|4486.4|4490.1|4484.1|4492.4|4486.4|4490.1|4484.1|1
1737706870000|2025-01-24 08:21:10|4489.9|4483.9|4490.1|4484.1|4490.1|4484.1|4489.9|4483.9|9
1737706880000|2025-01-24 08:21:20|4489.9|4483.9|4489.1|4483.1|4489.9|4483.9|4489.1|4483.1|1
1737706890000|2025-01-24 08:21:30|||||||||1
1737706900000|2025-01-24 08:21:40|4489.6|4483.6|4489.1|4483.1|4489.6|4483.6|4489.1|4483.1|0
1737706910000|2025-01-24 08:21:50|4489.4|4483.4|4489.2|4483.2|4490.1|4484.1|4489.2|4483.2|0
1737706920000|2025-01-24 08:22:00|4488.6|4482.6|4488.2|4482.2|4488.6|4482.6|4488.2|4482.2|1
1737706930000|2025-01-24 08:22:10|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1737706940000|2025-01-24 08:22:20|4488.4|4482.4|4488.6|4482.6|4489.1|4483.1|4486.1|4480.1|7
1737706950000|2025-01-24 08:22:30|4488.2|4482.2|4487.6|4481.6|4488.4|4482.4|4487.6|4481.6|0
1737706960000|2025-01-24 08:22:40|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|2
1737706970000|2025-01-24 08:22:50|4488.9|4482.9|4489.4|4483.4|4489.4|4483.4|4488.9|4482.9|0
1737706980000|2025-01-24 08:23:00|4489.2|4483.2|4489.6|4483.6|4489.9|4483.9|4489.2|4483.2|0
1737706990000|2025-01-24 08:23:10|4489.9|4483.9|4492.1|4486.1|4492.1|4486.1|4489.9|4483.9|1
1737707000000|2025-01-24 08:23:20|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.6|4485.6|0
1737707010000|2025-01-24 08:23:30|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1737707030000|2025-01-24 08:23:50|4491.4|4485.4|4492.1|4486.1|4492.1|4486.1|4491.1|4485.1|1
1737707040000|2025-01-24 08:24:00|4491.9|4485.9|4491.1|4485.1|4492.1|4486.1|4490.9|4484.9|1
1737707050000|2025-01-24 08:24:10|4489.6|4483.6|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|3
1737707060000|2025-01-24 08:24:20|4490.4|4484.4|4490.6|4484.6|4490.6|4484.6|4489.6|4483.6|1
1737707070000|2025-01-24 08:24:30|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.9|4483.9|0
1737707080000|2025-01-24 08:24:40|4490.2|4484.2|4489.6|4483.6|4490.4|4484.4|4489.6|4483.6|0
1737707090000|2025-01-24 08:24:50|4489.9|4483.9|4489.6|4483.6|4489.9|4483.9|4489.6|4483.6|0
1737707100000|2025-01-24 08:25:00|4490.1|4484.1|4489.9|4483.9|4490.1|4484.1|4489.6|4483.6|0
1737707110000|2025-01-24 08:25:10|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|1
1737707120000|2025-01-24 08:25:20|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|1
1737707130000|2025-01-24 08:25:30|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|1
1737707140000|2025-01-24 08:25:40|4489.1|4483.1|4490.1|4484.1|4490.1|4484.1|4488.6|4482.6|1
1737707150000|2025-01-24 08:25:50|4490.6|4484.6|4491.6|4485.6|4491.6|4485.6|4490.6|4484.6|1
1737707160000|2025-01-24 08:26:00|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1737707190000|2025-01-24 08:26:30|4490.4|4484.4|4489.9|4483.9|4490.6|4484.6|4489.9|4483.9|0
1737707210000|2025-01-24 08:26:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1737707220000|2025-01-24 08:27:00|4490.6|4484.6|4491.4|4485.4|4491.6|4485.6|4490.6|4484.6|1
1737707230000|2025-01-24 08:27:10|4491.1|4485.1|4491.4|4485.4|4491.6|4485.6|4490.9|4484.9|0
1737707240000|2025-01-24 08:27:20|4491.6|4485.6|4491.4|4485.4|4491.6|4485.6|4491.4|4485.4|0
1737707250000|2025-01-24 08:27:30|4491.6|4485.6|4492.1|4486.1|4492.1|4486.1|4491.4|4485.4|0
1737707260000|2025-01-24 08:27:40|4491.9|4485.9|4491.1|4485.1|4491.9|4485.9|4490.9|4484.9|1
1737707270000|2025-01-24 08:27:50|4491.6|4485.6|4490.2|4484.2|4491.6|4485.6|4489.6|4483.6|10
1737707280000|2025-01-24 08:28:00|4490.4|4484.4|4489.2|4483.2|4490.4|4484.4|4489.2|4483.2|0
1737707290000|2025-01-24 08:28:10|4489.4|4483.4|4489.6|4483.6|4490.1|4484.1|4489.4|4483.4|1
1737707300000|2025-01-24 08:28:20|4488.9|4482.9|4488.9|4482.9|4489.1|4483.1|4488.9|4482.9|0
1737707310000|2025-01-24 08:28:30|4488.6|4482.6|4489.6|4483.6|4489.9|4483.9|4488.6|4482.6|2
1737707320000|2025-01-24 08:28:40|4489.2|4483.2|4490.6|4484.6|4490.6|4484.6|4489.2|4483.2|0
1737707330000|2025-01-24 08:28:50|4489.9|4483.9|4489.6|4483.6|4489.9|4483.9|4489.6|4483.6|0
1737707340000|2025-01-24 08:29:00|4489.9|4483.9|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|1
1737707350000|2025-01-24 08:29:10|4489.9|4483.9|4490.6|4484.6|4490.6|4484.6|4489.9|4483.9|1
1737707360000|2025-01-24 08:29:20|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1737707380000|2025-01-24 08:29:40|4491.9|4485.9|4492.6|4486.6|4492.6|4486.6|4491.9|4485.9|1
1737707390000|2025-01-24 08:29:50|4492.1|4486.1|4493.6|4487.6|4493.6|4487.6|4492.1|4486.1|5
1737707400000|2025-01-24 08:30:00|4494.4|4488.4|4493.6|4487.6|4494.6|4488.6|4492.9|4486.9|1
1737707410000|2025-01-24 08:30:10|4493.9|4487.9|4494.6|4488.6|4494.6|4488.6|4493.9|4487.9|1
1737707420000|2025-01-24 08:30:20|4494.9|4488.9|4496.6|4490.6|4496.6|4490.6|4494.9|4488.9|5
1737707430000|2025-01-24 08:30:30|4496.9|4490.9|4496.4|4490.4|4496.9|4490.9|4496.4|4490.4|1
1737707440000|2025-01-24 08:30:40|4495.9|4489.9|4495.2|4489.2|4496.6|4490.6|4495.2|4489.2|1
1737707450000|2025-01-24 08:30:50|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.4|4489.4|0
1737707460000|2025-01-24 08:31:00|4495.9|4489.9|4494.9|4488.9|4496.1|4490.1|4494.9|4488.9|1
1737707470000|2025-01-24 08:31:10|4494.2|4488.2|4492.6|4486.6|4494.2|4488.2|4492.6|4486.6|1
1737707480000|2025-01-24 08:31:20|4492.2|4486.2|4493.1|4487.1|4493.1|4487.1|4492.2|4486.2|0
1737707490000|2025-01-24 08:31:30|4492.9|4486.9|4493.1|4487.1|4493.1|4487.1|4492.6|4486.6|0
1737707500000|2025-01-24 08:31:40|4492.9|4486.9|4494.9|4488.9|4494.9|4488.9|4492.9|4486.9|3
1737707510000|2025-01-24 08:31:50|4495.6|4489.6|4495.4|4489.4|4495.9|4489.9|4495.4|4489.4|0
1737707520000|2025-01-24 08:32:00|4495.6|4489.6|4494.9|4488.9|4495.6|4489.6|4494.9|4488.9|0
1737707530000|2025-01-24 08:32:10|4494.6|4488.6|4493.9|4487.9|4494.6|4488.6|4493.9|4487.9|1
1737707540000|2025-01-24 08:32:20|4493.6|4487.6|4493.6|4487.6|4493.9|4487.9|4493.6|4487.6|0
1737707550000|2025-01-24 08:32:30|4493.2|4487.2|4493.1|4487.1|4493.6|4487.6|4492.6|4486.6|0
1737707560000|2025-01-24 08:32:40|4492.9|4486.9|4493.1|4487.1|4493.1|4487.1|4492.9|4486.9|0
1737707570000|2025-01-24 08:32:50|4492.9|4486.9|4492.6|4486.6|4492.9|4486.9|4492.6|4486.6|1
1737707580000|2025-01-24 08:33:00|4492.9|4486.9|4493.6|4487.6|4493.6|4487.6|4492.9|4486.9|0
1737707590000|2025-01-24 08:33:10|4492.3|4486.3|4491.6|4485.6|4492.3|4486.3|4491.6|4485.6|4
1737707600000|2025-01-24 08:33:20|4492.2|4486.2|4491.6|4485.6|4492.4|4486.4|4491.6|4485.6|1
1737707610000|2025-01-24 08:33:30|4487.6|4481.6|4491.6|4485.6|4491.9|4485.9|4487.6|4481.6|6
1737707620000|2025-01-24 08:33:40|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4490.9|4484.9|0
1737707630000|2025-01-24 08:33:50|4491.6|4485.6|4491.9|4485.9|4493.1|4487.1|4491.6|4485.6|1
1737707640000|2025-01-24 08:34:00|4492.2|4486.2|4492.4|4486.4|4492.6|4486.6|4491.9|4485.9|1
1737707650000|2025-01-24 08:34:10|4492.6|4486.6|4492.9|4486.9|4492.9|4486.9|4492.6|4486.6|0
1737707660000|2025-01-24 08:34:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|2
1737707670000|2025-01-24 08:34:30|4492.2|4486.2|4492.1|4486.1|4492.2|4486.2|4491.9|4485.9|0
1737707680000|2025-01-24 08:34:40|4492.6|4486.6|4491.6|4485.6|4492.6|4486.6|4491.6|4485.6|1
1737707690000|2025-01-24 08:34:50|4491.9|4485.9|4491.6|4485.6|4492.6|4486.6|4491.6|4485.6|0
1737707700000|2025-01-24 08:35:00|4492.6|4486.6|4492.4|4486.4|4492.6|4486.6|4492.4|4486.4|0
1737707710000|2025-01-24 08:35:10|4492.6|4486.6|4492.6|4486.6|4493.9|4487.9|4492.6|4486.6|3
1737707720000|2025-01-24 08:35:20|4492.9|4486.9|4492.6|4486.6|4492.9|4486.9|4492.6|4486.6|0
1737707730000|2025-01-24 08:35:30|4492.9|4486.9|4493.6|4487.6|4493.6|4487.6|4492.9|4486.9|0
1737707750000|2025-01-24 08:35:50|4493.4|4487.4|4493.9|4487.9|4493.9|4487.9|4493.4|4487.4|0
1737707760000|2025-01-24 08:36:00|4493.6|4487.6|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|3
1737707770000|2025-01-24 08:36:10|4493.9|4487.9|4495.6|4489.6|4495.6|4489.6|4493.9|4487.9|1
1737707800000|2025-01-24 08:36:40|4495.9|4489.9|4492.6|4486.6|4495.9|4489.9|4492.6|4486.6|14
1737707810000|2025-01-24 08:36:50|4492.2|4486.2|4493.2|4487.2|4493.2|4487.2|4492.2|4486.2|10
1737707820000|2025-01-24 08:37:00|4492.9|4486.9|4494.2|4488.2|4494.4|4488.4|4492.7|4486.7|100
1737707830000|2025-01-24 08:37:10|4494.4|4488.4|4496.9|4490.9|4496.9|4490.9|4494.2|4488.2|5
1737707850000|2025-01-24 08:37:30|4499.4|4493.4|4500.2|4494.2|4500.2|4494.2|4499.4|4493.4|5
1737707860000|2025-01-24 08:37:40|4500.4|4494.4|4500.6|4494.6|4500.6|4494.6|4500.2|4494.2|0
1737707870000|2025-01-24 08:37:50|4502.9|4496.9|4504.7|4498.7|4504.7|4498.7|4502.9|4496.9|5
1737707880000|2025-01-24 08:38:00|4504.2|4498.2|4500.6|4494.6|4504.2|4498.2|4500.6|4494.6|8
1737707900000|2025-01-24 08:38:20|4500.4|4494.4|4499.2|4493.2|4500.4|4494.4|4499.2|4493.2|1
1737707910000|2025-01-24 08:38:30|4498.6|4492.6|4498.1|4492.1|4498.6|4492.6|4497.2|4491.2|2
1737707920000|2025-01-24 08:38:40|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|1
1737707940000|2025-01-24 08:39:00|4497.4|4491.4|4497.6|4491.6|4497.6|4491.6|4497.4|4491.4|0
1737707970000|2025-01-24 08:39:30|4496.4|4490.4|4496.6|4490.6|4496.6|4490.6|4496.4|4490.4|0
1737707980000|2025-01-24 08:39:40|4496.1|4490.1|4495.9|4489.9|4496.1|4490.1|4495.9|4489.9|0
1737707990000|2025-01-24 08:39:50|4496.1|4490.1|4495.6|4489.6|4496.1|4490.1|4495.6|4489.6|1
1737708050000|2025-01-24 08:40:50|4493.9|4487.9|4493.1|4487.1|4494.1|4488.1|4492.6|4486.6|3
1737708060000|2025-01-24 08:41:00|4494.1|4488.1|4492.6|4486.6|4494.6|4488.6|4492.6|4486.6|2
1737708070000|2025-01-24 08:41:10|4492.4|4486.4|4492.6|4486.6|4492.6|4486.6|4492.4|4486.4|1
1737708080000|2025-01-24 08:41:20|4492.9|4486.9|4493.1|4487.1|4493.1|4487.1|4492.9|4486.9|0
1737708090000|2025-01-24 08:41:30|4493.4|4487.4|4494.6|4488.6|4494.6|4488.6|4493.4|4487.4|1
1737708110000|2025-01-24 08:41:50|4494.9|4488.9|4495.6|4489.6|4495.6|4489.6|4494.9|4488.9|1
1737708120000|2025-01-24 08:42:00|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|0
1737708130000|2025-01-24 08:42:10|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|0
1737708140000|2025-01-24 08:42:20|4495.4|4489.4|4495.4|4489.4|4495.6|4489.6|4495.4|4489.4|0
1737708150000|2025-01-24 08:42:30|4495.2|4489.2|4493.6|4487.6|4495.2|4489.2|4493.6|4487.6|2
1737708160000|2025-01-24 08:42:40|||||||||1
1737708180000|2025-01-24 08:43:00|4493.4|4487.4|4493.6|4487.6|4493.6|4487.6|4493.1|4487.1|1
1737708190000|2025-01-24 08:43:10|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1737708230000|2025-01-24 08:43:50|||||||||1
1737708240000|2025-01-24 08:44:00|4491.9|4485.9|4490.6|4484.6|4491.9|4485.9|4490.6|4484.6|2
1737708250000|2025-01-24 08:44:10|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1737708260000|2025-01-24 08:44:20|||||||||1
1737708280000|2025-01-24 08:44:40|4489.9|4483.9|4489.6|4483.6|4489.9|4483.9|4489.4|4483.4|1
1737708290000|2025-01-24 08:44:50|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|1
1737708300000|2025-01-24 08:45:00|4490.1|4484.1|4490.9|4484.9|4490.9|4484.9|4490.1|4484.1|0
1737708310000|2025-01-24 08:45:10|4491.2|4485.2|4492.1|4486.1|4492.1|4486.1|4491.2|4485.2|4
1737708320000|2025-01-24 08:45:20|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1737708330000|2025-01-24 08:45:30|4490.9|4484.9|4490.9|4484.9|4491.2|4485.2|4490.9|4484.9|2
1737708340000|2025-01-24 08:45:40|4491.4|4485.4|4491.6|4485.6|4491.6|4485.6|4491.4|4485.4|1
1737708350000|2025-01-24 08:45:50|4491.4|4485.4|4490.9|4484.9|4491.6|4485.6|4490.9|4484.9|0
1737708360000|2025-01-24 08:46:00|4491.2|4485.2|4492.6|4486.6|4492.6|4486.6|4491.2|4485.2|2
1737708380000|2025-01-24 08:46:20|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1737708390000|2025-01-24 08:46:30|4493.6|4487.6|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|1
1737708400000|2025-01-24 08:46:40|4493.6|4487.6|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|0
1737708410000|2025-01-24 08:46:50|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1737708420000|2025-01-24 08:47:00|4494.6|4488.6|4495.9|4489.9|4495.9|4489.9|4494.6|4488.6|0
1737708430000|2025-01-24 08:47:10|4495.2|4489.2|4494.6|4488.6|4495.2|4489.2|4494.6|4488.6|2
1737708450000|2025-01-24 08:47:30|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.6|4488.6|1
1737708460000|2025-01-24 08:47:40|4494.6|4488.6|4494.4|4488.4|4494.6|4488.6|4494.4|4488.4|0
1737708470000|2025-01-24 08:47:50|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1737708480000|2025-01-24 08:48:00|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1737708490000|2025-01-24 08:48:10|4494.1|4488.1|4494.9|4488.9|4494.9|4488.9|4494.1|4488.1|1
1737708500000|2025-01-24 08:48:20|4495.2|4489.2|4495.9|4489.9|4495.9|4489.9|4495.2|4489.2|0
1737708510000|2025-01-24 08:48:30|4496.6|4490.6|4496.9|4490.9|4496.9|4490.9|4496.4|4490.4|1
1737708540000|2025-01-24 08:49:00|4497.2|4491.2|4496.9|4490.9|4497.2|4491.2|4496.9|4490.9|0
1737708550000|2025-01-24 08:49:10|4495.6|4489.6|4494.6|4488.6|4495.6|4489.6|4494.6|4488.6|3
1737708560000|2025-01-24 08:49:20|4494.9|4488.9|4496.2|4490.2|4496.2|4490.2|4494.9|4488.9|1
1737708570000|2025-01-24 08:49:30|4496.4|4490.4|4496.9|4490.9|4496.9|4490.9|4496.4|4490.4|0
1737708580000|2025-01-24 08:49:40|4496.2|4490.2|4495.9|4489.9|4496.2|4490.2|4495.9|4489.9|1
1737708590000|2025-01-24 08:49:50|4496.6|4490.6|4496.9|4490.9|4496.9|4490.9|4496.6|4490.6|1
1737708600000|2025-01-24 08:50:00|4497.2|4491.2|4497.6|4491.6|4497.6|4491.6|4497.2|4491.2|1
1737708610000|2025-01-24 08:50:10|4497.9|4491.9|4497.2|4491.2|4497.9|4491.9|4497.2|4491.2|1
1737708620000|2025-01-24 08:50:20|4496.2|4490.2|4495.2|4489.2|4496.2|4490.2|4494.4|4488.4|4
1737708630000|2025-01-24 08:50:30|4494.9|4488.9|4495.2|4489.2|4495.2|4489.2|4494.9|4488.9|0
1737708640000|2025-01-24 08:50:40|4496.2|4490.2|4494.4|4488.4|4497.2|4491.2|4494.2|4488.2|6
1737708650000|2025-01-24 08:50:50|4494.2|4488.2|4496.9|4490.9|4496.9|4490.9|4494.2|4488.2|0
1737708660000|2025-01-24 08:51:00|4496.4|4490.4|4496.4|4490.4|4496.9|4490.9|4496.2|4490.2|0
1737708670000|2025-01-24 08:51:10|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1737708680000|2025-01-24 08:51:20|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|1
1737708690000|2025-01-24 08:51:30|4496.6|4490.6|4496.9|4490.9|4496.9|4490.9|4496.4|4490.4|0
1737708700000|2025-01-24 08:51:40|4496.6|4490.6|4496.9|4490.9|4496.9|4490.9|4496.6|4490.6|0
1737708710000|2025-01-24 08:51:50|4496.6|4490.6|4494.4|4488.4|4496.6|4490.6|4494.4|4488.4|15
1737708720000|2025-01-24 08:52:00|4494.7|4488.7|4494.7|4488.7|4494.7|4488.7|4494.4|4488.4|1
1737708730000|2025-01-24 08:52:10|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|0
1737708740000|2025-01-24 08:52:20|4494.7|4488.7|4495.2|4489.2|4495.7|4489.7|4494.7|4488.7|2
1737708750000|2025-01-24 08:52:30|4495.4|4489.4|4495.2|4489.2|4495.4|4489.4|4495.2|4489.2|1
1737708760000|2025-01-24 08:52:40|4494.4|4488.4|4494.2|4488.2|4494.4|4488.4|4494.2|4488.2|0
1737708770000|2025-01-24 08:52:50|4494.7|4488.7|4495.9|4489.9|4495.9|4489.9|4494.7|4488.7|4
1737708780000|2025-01-24 08:53:00|4496.2|4490.2|4496.6|4490.6|4496.9|4490.9|4496.2|4490.2|1
1737708790000|2025-01-24 08:53:10|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|0
1737708800000|2025-01-24 08:53:20|4496.6|4490.6|4497.2|4491.2|4497.2|4491.2|4496.6|4490.6|0
1737708810000|2025-01-24 08:53:30|4496.9|4490.9|4496.2|4490.2|4496.9|4490.9|4496.2|4490.2|3
1737708820000|2025-01-24 08:53:40|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.7|4489.7|0
1737708840000|2025-01-24 08:54:00|4495.2|4489.2|4495.6|4489.6|4495.9|4489.9|4494.9|4488.9|2
1737708850000|2025-01-24 08:54:10|4495.9|4489.9|4495.2|4489.2|4495.9|4489.9|4495.2|4489.2|0
1737708860000|2025-01-24 08:54:20|4496.4|4490.4|4496.2|4490.2|4496.4|4490.4|4496.2|4490.2|0
1737708870000|2025-01-24 08:54:30|4496.4|4490.4|4496.2|4490.2|4496.4|4490.4|4496.2|4490.2|1
1737708880000|2025-01-24 08:54:40|4496.6|4490.6|4497.4|4491.4|4497.4|4491.4|4496.2|4490.2|0
1737708890000|2025-01-24 08:54:50|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|4497.6|4491.6|0
1737708900000|2025-01-24 08:55:00|4497.4|4491.4|4497.4|4491.4|4497.6|4491.6|4497.4|4491.4|0
1737708910000|2025-01-24 08:55:10|4498.1|4492.1|4499.9|4493.9|4499.9|4493.9|4498.1|4492.1|7
1737708950000|2025-01-24 08:55:50|4500.1|4494.1|4499.2|4493.2|4500.1|4494.1|4499.2|4493.2|1
1737708960000|2025-01-24 08:56:00|4498.6|4492.6|4498.9|4492.9|4498.9|4492.9|4498.6|4492.6|0
1737708970000|2025-01-24 08:56:10|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1737708980000|2025-01-24 08:56:20|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1737708990000|2025-01-24 08:56:30|4498.1|4492.1|4498.1|4492.1|4499.4|4493.4|4498.1|4492.1|2
1737709000000|2025-01-24 08:56:40|4498.6|4492.6|4498.6|4492.6|4498.9|4492.9|4498.6|4492.6|8
1737709020000|2025-01-24 08:57:00|4498.9|4492.9|4499.4|4493.4|4499.4|4493.4|4498.9|4492.9|1
1737709040000|2025-01-24 08:57:20|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|3
1737709050000|2025-01-24 08:57:30|4498.4|4492.4|4498.6|4492.6|4498.6|4492.6|4498.4|4492.4|0
1737709060000|2025-01-24 08:57:40|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1737709080000|2025-01-24 08:58:00|4498.9|4492.9|4499.6|4493.6|4499.6|4493.6|4498.9|4492.9|1
1737709090000|2025-01-24 08:58:10|4499.4|4493.4|4499.2|4493.2|4499.4|4493.4|4499.2|4493.2|0
1737709100000|2025-01-24 08:58:20|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1737709110000|2025-01-24 08:58:30|4498.7|4492.7|4498.9|4492.9|4498.9|4492.9|4498.7|4492.7|0
1737709130000|2025-01-24 08:58:50|4499.6|4493.6|4499.2|4493.2|4499.6|4493.6|4499.2|4493.2|5
1737709140000|2025-01-24 08:59:00|4499.6|4493.6|4499.4|4493.4|4499.6|4493.6|4499.2|4493.2|0
1737709150000|2025-01-24 08:59:10|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|0
1737709160000|2025-01-24 08:59:20|4499.9|4493.9|4500.1|4494.1|4500.1|4494.1|4499.9|4493.9|0
1737709170000|2025-01-24 08:59:30|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|0
1737709180000|2025-01-24 08:59:40|4500.9|4494.9|4501.9|4495.9|4501.9|4495.9|4500.9|4494.9|3
1737709190000|2025-01-24 08:59:50|4499.9|4493.9|4499.4|4493.4|4499.9|4493.9|4499.4|4493.4|3
1737709200000|2025-01-24 09:00:00|4499.6|4493.6|4499.9|4493.9|4500.2|4494.2|4499.2|4493.2|1
1737709210000|2025-01-24 09:00:10|4499.6|4493.6|4500.4|4494.4|4500.4|4494.4|4499.6|4493.6|0
1737709220000|2025-01-24 09:00:20|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1737709250000|2025-01-24 09:00:50|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1737709260000|2025-01-24 09:01:00|4501.4|4495.4|4498.9|4492.9|4501.6|4495.6|4498.9|4492.9|7
1737709270000|2025-01-24 09:01:10|4498.7|4492.7|4498.6|4492.6|4498.7|4492.7|4498.6|4492.6|1
1737709280000|2025-01-24 09:01:20|4498.9|4492.9|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|0
1737709290000|2025-01-24 09:01:30|4498.9|4492.9|4498.9|4492.9|4499.1|4493.1|4498.6|4492.6|1
1737709300000|2025-01-24 09:01:40|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|2
1737709310000|2025-01-24 09:01:50|4499.9|4493.9|4500.4|4494.4|4500.4|4494.4|4499.9|4493.9|0
1737709320000|2025-01-24 09:02:00|4500.1|4494.1|4500.1|4494.1|4501.4|4495.4|4499.9|4493.9|1
1737709330000|2025-01-24 09:02:10|4500.4|4494.4|4500.1|4494.1|4500.4|4494.4|4500.1|4494.1|0
1737709340000|2025-01-24 09:02:20|4500.4|4494.4|4500.1|4494.1|4500.4|4494.4|4500.1|4494.1|0
1737709350000|2025-01-24 09:02:30|4500.4|4494.4|4500.1|4494.1|4500.4|4494.4|4500.1|4494.1|0
1737709360000|2025-01-24 09:02:40|4499.4|4493.4|4499.4|4493.4|4499.9|4493.9|4499.1|4493.1|2
1737709370000|2025-01-24 09:02:50|4499.1|4493.1|4499.4|4493.4|4499.6|4493.6|4499.1|4493.1|0
1737709380000|2025-01-24 09:03:00|4499.6|4493.6|4501.1|4495.1|4501.4|4495.4|4499.6|4493.6|0
1737709390000|2025-01-24 09:03:10|4501.4|4495.4|4501.1|4495.1|4501.4|4495.4|4501.1|4495.1|0
1737709430000|2025-01-24 09:03:50|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|0
1737709440000|2025-01-24 09:04:00|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1737709450000|2025-01-24 09:04:10|4500.7|4494.7|4502.1|4496.1|4502.1|4496.1|4500.7|4494.7|2
1737709470000|2025-01-24 09:04:30|4502.6|4496.6|4502.4|4496.4|4502.6|4496.6|4502.4|4496.4|2
1737709480000|2025-01-24 09:04:40|4502.6|4496.6|4502.4|4496.4|4502.6|4496.6|4502.4|4496.4|0
1737709490000|2025-01-24 09:04:50|4501.9|4495.9|4502.4|4496.4|4502.4|4496.4|4501.9|4495.9|0
1737709500000|2025-01-24 09:05:00|4501.9|4495.9|4502.6|4496.6|4502.6|4496.6|4501.9|4495.9|2
1737709510000|2025-01-24 09:05:10|4502.4|4496.4|4503.1|4497.1|4503.1|4497.1|4502.4|4496.4|0
1737709520000|2025-01-24 09:05:20|4503.2|4497.2|4504.6|4498.6|4505.4|4499.4|4502.6|4496.6|7
1737709530000|2025-01-24 09:05:30|4504.9|4498.9|4504.6|4498.6|4505.2|4499.2|4504.6|4498.6|2
1737709540000|2025-01-24 09:05:40|4504.9|4498.9|4504.6|4498.6|4505.2|4499.2|4504.6|4498.6|0
1737709550000|2025-01-24 09:05:50|4504.9|4498.9|4505.2|4499.2|4505.2|4499.2|4504.6|4498.6|1
1737709560000|2025-01-24 09:06:00|4504.9|4498.9|4504.6|4498.6|4505.4|4499.4|4504.6|4498.6|0
1737709570000|2025-01-24 09:06:10|4504.9|4498.9|4505.4|4499.4|4505.4|4499.4|4504.9|4498.9|0
1737709580000|2025-01-24 09:06:20|4504.6|4498.6|4504.9|4498.9|4504.9|4498.9|4504.6|4498.6|0
1737709590000|2025-01-24 09:06:30|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1737709620000|2025-01-24 09:07:00|4504.4|4498.4|4504.6|4498.6|4504.6|4498.6|4504.4|4498.4|0
1737709640000|2025-01-24 09:07:20|4504.4|4498.4|4504.6|4498.6|4504.6|4498.6|4504.4|4498.4|0
1737709650000|2025-01-24 09:07:30|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.1|4498.1|0
1737709660000|2025-01-24 09:07:40|4504.6|4498.6|4504.4|4498.4|4504.6|4498.6|4504.4|4498.4|0
1737709670000|2025-01-24 09:07:50|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1737709680000|2025-01-24 09:08:00|4504.9|4498.9|4506.1|4500.1|4506.1|4500.1|4504.9|4498.9|51
1737709690000|2025-01-24 09:08:10|4505.1|4499.1|4506.1|4500.1|4506.1|4500.1|4505.1|4499.1|42
1737709700000|2025-01-24 09:08:20|4505.6|4499.6|4506.1|4500.1|4506.1|4500.1|4505.4|4499.4|2
1737709710000|2025-01-24 09:08:30|4505.9|4499.9|4505.6|4499.6|4506.1|4500.1|4505.6|4499.6|0
1737709720000|2025-01-24 09:08:40|4505.1|4499.1|4505.4|4499.4|4505.4|4499.4|4505.1|4499.1|0
1737709730000|2025-01-24 09:08:50|4505.6|4499.6|4505.4|4499.4|4505.6|4499.6|4505.4|4499.4|0
1737709740000|2025-01-24 09:09:00|4505.6|4499.6|4505.1|4499.1|4505.9|4499.9|4505.1|4499.1|0
1737709780000|2025-01-24 09:09:40|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|4505.6|4499.6|2
1737709790000|2025-01-24 09:09:50|4502.9|4496.9|4502.6|4496.6|4502.9|4496.9|4502.6|4496.6|19
1737709800000|2025-01-24 09:10:00|4501.6|4495.6|4501.4|4495.4|4501.6|4495.6|4501.4|4495.4|0
1737709810000|2025-01-24 09:10:10|4502.6|4496.6|4502.4|4496.4|4502.6|4496.6|4502.4|4496.4|8
1737709820000|2025-01-24 09:10:20|4502.6|4496.6|4501.1|4495.1|4502.6|4496.6|4501.1|4495.1|0
1737709830000|2025-01-24 09:10:30|4500.9|4494.9|4501.1|4495.1|4501.1|4495.1|4500.9|4494.9|2
1737709840000|2025-01-24 09:10:40|4499.9|4493.9|4499.6|4493.6|4499.9|4493.9|4499.6|4493.6|1
1737709850000|2025-01-24 09:10:50|4499.1|4493.1|4498.4|4492.4|4499.1|4493.1|4498.4|4492.4|3
1737709860000|2025-01-24 09:11:00|4498.6|4492.6|4499.6|4493.6|4499.9|4493.9|4498.6|4492.6|1
1737709880000|2025-01-24 09:11:20|4498.6|4492.6|4498.6|4492.6|4499.1|4493.1|4498.6|4492.6|2
1737709890000|2025-01-24 09:11:30|4498.4|4492.4|4498.1|4492.1|4498.4|4492.4|4498.1|4492.1|0
1737709910000|2025-01-24 09:11:50|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|1
1737709920000|2025-01-24 09:12:00|4498.9|4492.9|4499.6|4493.6|4499.6|4493.6|4498.9|4492.9|0
1737709930000|2025-01-24 09:12:10|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|1
1737709940000|2025-01-24 09:12:20|4498.4|4492.4|4498.1|4492.1|4498.4|4492.4|4498.1|4492.1|0
1737709980000|2025-01-24 09:13:00|4497.4|4491.4|4496.6|4490.6|4497.4|4491.4|4496.4|4490.4|10
1737709990000|2025-01-24 09:13:10|4496.4|4490.4|4496.1|4490.1|4496.4|4490.4|4496.1|4490.1|2
1737710010000|2025-01-24 09:13:30|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|2
1737710090000|2025-01-24 09:14:50|4496.7|4490.7|4496.9|4490.9|4496.9|4490.9|4496.7|4490.7|0
1737710100000|2025-01-24 09:15:00|4497.2|4491.2|4497.6|4491.6|4497.6|4491.6|4496.9|4490.9|1
1737710120000|2025-01-24 09:15:20|4498.1|4492.1|4497.1|4491.1|4498.1|4492.1|4497.1|4491.1|52
1737710130000|2025-01-24 09:15:30|4496.9|4490.9|4496.6|4490.6|4496.9|4490.9|4496.6|4490.6|1
1737710140000|2025-01-24 09:15:40|4496.9|4490.9|4496.9|4490.9|4497.1|4491.1|4496.9|4490.9|12
1737710150000|2025-01-24 09:15:50|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1737710160000|2025-01-24 09:16:00|4498.1|4492.1|4498.1|4492.1|4498.1|4492.1|4497.9|4491.9|0
1737710170000|2025-01-24 09:16:10|4497.9|4491.9|4497.9|4491.9|4498.1|4492.1|4497.9|4491.9|0
1737710180000|2025-01-24 09:16:20|4498.7|4492.7|4498.9|4492.9|4499.1|4493.1|4498.7|4492.7|2
1737710190000|2025-01-24 09:16:30|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|4499.1|4493.1|0
1737710220000|2025-01-24 09:17:00|4498.9|4492.9|4499.1|4493.1|4499.1|4493.1|4498.9|4492.9|0
1737710240000|2025-01-24 09:17:20|4499.9|4493.9|4500.2|4494.2|4500.4|4494.4|4499.9|4493.9|5
1737710250000|2025-01-24 09:17:30|4499.9|4493.9|4500.9|4494.9|4500.9|4494.9|4499.9|4493.9|0
1737710270000|2025-01-24 09:17:50|4501.4|4495.4|4500.9|4494.9|4501.9|4495.9|4500.9|4494.9|1
1737710280000|2025-01-24 09:18:00|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|0
1737710290000|2025-01-24 09:18:10|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|0
1737710300000|2025-01-24 09:18:20|4500.7|4494.7|4500.2|4494.2|4500.9|4494.9|4499.9|4493.9|1
1737710320000|2025-01-24 09:18:40|4499.9|4493.9|4500.4|4494.4|4500.4|4494.4|4499.9|4493.9|0
1737710330000|2025-01-24 09:18:50|4500.6|4494.6|4500.4|4494.4|4500.6|4494.6|4500.4|4494.4|1
1737710340000|2025-01-24 09:19:00|4500.6|4494.6|4500.6|4494.6|4500.9|4494.9|4500.4|4494.4|0
1737710350000|2025-01-24 09:19:10|4500.4|4494.4|4498.9|4492.9|4500.4|4494.4|4498.9|4492.9|1
1737710360000|2025-01-24 09:19:20|4498.6|4492.6|4498.4|4492.4|4498.6|4492.6|4498.4|4492.4|0
1737710380000|2025-01-24 09:19:40|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|4498.6|4492.6|0
1737710390000|2025-01-24 09:19:50|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|0
1737710400000|2025-01-24 09:20:00|4498.6|4492.6|4496.9|4490.9|4498.6|4492.6|4496.9|4490.9|1
1737710410000|2025-01-24 09:20:10|4497.6|4491.6|4497.6|4491.6|4498.4|4492.4|4497.6|4491.6|1
1737710420000|2025-01-24 09:20:20|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1737710430000|2025-01-24 09:20:30|4498.4|4492.4|4498.4|4492.4|4498.9|4492.9|4498.4|4492.4|0
1737710440000|2025-01-24 09:20:40|4498.6|4492.6|4498.9|4492.9|4498.9|4492.9|4498.6|4492.6|0
1737710450000|2025-01-24 09:20:50|4499.1|4493.1|4500.1|4494.1|4500.1|4494.1|4498.9|4492.9|0
1737710460000|2025-01-24 09:21:00|4499.6|4493.6|4498.9|4492.9|4499.6|4493.6|4498.9|4492.9|5
1737710470000|2025-01-24 09:21:10|4498.4|4492.4|4498.6|4492.6|4498.6|4492.6|4498.4|4492.4|1
1737710480000|2025-01-24 09:21:20|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1737710490000|2025-01-24 09:21:30|4499.4|4493.4|4498.6|4492.6|4499.4|4493.4|4497.9|4491.9|4
1737710500000|2025-01-24 09:21:40|4498.4|4492.4|4498.6|4492.6|4498.6|4492.6|4497.9|4491.9|0
1737710510000|2025-01-24 09:21:50|4498.4|4492.4|4497.9|4491.9|4498.4|4492.4|4497.9|4491.9|0
1737710520000|2025-01-24 09:22:00|4497.7|4491.7|4497.6|4491.6|4497.9|4491.9|4497.6|4491.6|4
1737710530000|2025-01-24 09:22:10|4497.9|4491.9|4499.9|4493.9|4499.9|4493.9|4497.9|4491.9|25
1737710540000|2025-01-24 09:22:20|4499.6|4493.6|4498.9|4492.9|4499.6|4493.6|4498.9|4492.9|1
1737710550000|2025-01-24 09:22:30|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|1
1737710560000|2025-01-24 09:22:40|4497.6|4491.6|4496.9|4490.9|4497.6|4491.6|4496.6|4490.6|3
1737710570000|2025-01-24 09:22:50|4497.1|4491.1|4497.6|4491.6|4497.6|4491.6|4497.1|4491.1|0
1737710590000|2025-01-24 09:23:10|4497.9|4491.9|4496.9|4490.9|4498.6|4492.6|4496.9|4490.9|0
1737710600000|2025-01-24 09:23:20|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4496.9|4490.9|0
1737710610000|2025-01-24 09:23:30|4497.4|4491.4|4497.6|4491.6|4497.6|4491.6|4497.2|4491.2|1
1737710630000|2025-01-24 09:23:50|4498.2|4492.2|4497.9|4491.9|4498.4|4492.4|4497.9|4491.9|0
1737710640000|2025-01-24 09:24:00|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|2
1737710650000|2025-01-24 09:24:10|4497.2|4491.2|4496.9|4490.9|4497.4|4491.4|4496.9|4490.9|0
1737710660000|2025-01-24 09:24:20|4497.1|4491.1|4498.6|4492.6|4498.6|4492.6|4497.1|4491.1|2
1737710670000|2025-01-24 09:24:30|4498.9|4492.9|4499.6|4493.6|4499.6|4493.6|4498.9|4492.9|0
1737710680000|2025-01-24 09:24:40|4499.1|4493.1|4498.9|4492.9|4499.1|4493.1|4498.6|4492.6|0
1737710690000|2025-01-24 09:24:50|4499.4|4493.4|4497.6|4491.6|4499.4|4493.4|4497.6|4491.6|1
1737710700000|2025-01-24 09:25:00|4498.2|4492.2|4496.9|4490.9|4498.4|4492.4|4496.9|4490.9|3
1737710710000|2025-01-24 09:25:10|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|38
1737710740000|2025-01-24 09:25:40|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|4496.1|4490.1|0
1737710750000|2025-01-24 09:25:50|4496.6|4490.6|4499.6|4493.6|4499.6|4493.6|4496.1|4490.1|11
1737710760000|2025-01-24 09:26:00|4499.4|4493.4|4499.6|4493.6|4499.6|4493.6|4498.9|4492.9|0
1737710770000|2025-01-24 09:26:10|4499.9|4493.9|4500.1|4494.1|4500.1|4494.1|4499.9|4493.9|4
1737710780000|2025-01-24 09:26:20|4500.2|4494.2|4503.2|4497.2|4503.4|4497.4|4500.2|4494.2|45
1737710790000|2025-01-24 09:26:30|4502.6|4496.6|4502.6|4496.6|4502.9|4496.9|4502.6|4496.6|0
1737710810000|2025-01-24 09:26:50|4502.4|4496.4|4501.9|4495.9|4502.4|4496.4|4501.9|4495.9|0
1737710820000|2025-01-24 09:27:00|4501.2|4495.2|4505.1|4499.1|4505.1|4499.1|4500.6|4494.6|11
1737710830000|2025-01-24 09:27:10|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|2
1737710840000|2025-01-24 09:27:20|4504.1|4498.1|4504.6|4498.6|4504.6|4498.6|4504.1|4498.1|0
1737710860000|2025-01-24 09:27:40|4504.1|4498.1|4503.6|4497.6|4504.1|4498.1|4503.6|4497.6|1
1737710870000|2025-01-24 09:27:50|4503.1|4497.1|4503.4|4497.4|4503.4|4497.4|4503.1|4497.1|0
1737710880000|2025-01-24 09:28:00|4503.6|4497.6|4502.1|4496.1|4503.6|4497.6|4502.1|4496.1|1
1737710900000|2025-01-24 09:28:20|4501.6|4495.6|4499.6|4493.6|4501.6|4495.6|4499.6|4493.6|3
1737710910000|2025-01-24 09:28:30|||||||||1
1737710920000|2025-01-24 09:28:40|4499.4|4493.4|4497.6|4491.6|4499.4|4493.4|4497.6|4491.6|3
1737710930000|2025-01-24 09:28:50|4498.2|4492.2|4498.6|4492.6|4498.6|4492.6|4498.2|4492.2|2
1737710940000|2025-01-24 09:29:00|4499.1|4493.1|4497.9|4491.9|4499.6|4493.6|4497.9|4491.9|0
1737710950000|2025-01-24 09:29:10|4496.4|4490.4|4497.6|4491.6|4497.6|4491.6|4496.4|4490.4|1
1737710970000|2025-01-24 09:29:30|4497.9|4491.9|4497.9|4491.9|4498.1|4492.1|4497.6|4491.6|0
1737710980000|2025-01-24 09:29:40|4498.1|4492.1|4498.6|4492.6|4498.6|4492.6|4498.1|4492.1|0
1737710990000|2025-01-24 09:29:50|4499.1|4493.1|4499.6|4493.6|4499.6|4493.6|4499.1|4493.1|0
1737711000000|2025-01-24 09:30:00|4498.9|4492.9|4497.6|4491.6|4498.9|4492.9|4497.6|4491.6|1
1737711010000|2025-01-24 09:30:10|4497.9|4491.9|4497.6|4491.6|4498.1|4492.1|4497.6|4491.6|0
1737711020000|2025-01-24 09:30:20|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|0
1737711030000|2025-01-24 09:30:30|4498.1|4492.1|4498.4|4492.4|4498.4|4492.4|4497.9|4491.9|1
1737711040000|2025-01-24 09:30:40|4497.7|4491.7|4497.4|4491.4|4497.7|4491.7|4497.4|4491.4|1
1737711050000|2025-01-24 09:30:50|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|0
1737711060000|2025-01-24 09:31:00|4496.9|4490.9|4492.7|4486.7|4496.9|4490.9|4492.7|4486.7|5
1737711070000|2025-01-24 09:31:10|4492.2|4486.2|4491.2|4485.2|4492.2|4486.2|4491.2|4485.2|5
1737711080000|2025-01-24 09:31:20|4491.4|4485.4|4491.4|4485.4|4491.7|4485.7|4491.4|4485.4|3
1737711090000|2025-01-24 09:31:30|4491.2|4485.2|4489.9|4483.9|4491.2|4485.2|4488.7|4482.7|1
1737711100000|2025-01-24 09:31:40|4489.7|4483.7|4490.7|4484.7|4490.7|4484.7|4489.4|4483.4|1
1737711110000|2025-01-24 09:31:50|4490.9|4484.9|4491.4|4485.4|4491.4|4485.4|4490.9|4484.9|0
1737711120000|2025-01-24 09:32:00|4491.7|4485.7|4489.9|4483.9|4491.7|4485.7|4489.9|4483.9|1
1737711130000|2025-01-24 09:32:10|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|1
1737711140000|2025-01-24 09:32:20|4488.9|4482.9|4489.9|4483.9|4489.9|4483.9|4488.9|4482.9|3
1737711150000|2025-01-24 09:32:30|4489.7|4483.7|4489.9|4483.9|4490.4|4484.4|4489.7|4483.7|1
1737711160000|2025-01-24 09:32:40|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|0
1737711170000|2025-01-24 09:32:50|4489.4|4483.4|4489.7|4483.7|4489.7|4483.7|4489.4|4483.4|0
1737711180000|2025-01-24 09:33:00|4489.4|4483.4|4489.7|4483.7|4489.7|4483.7|4488.9|4482.9|1
1737711190000|2025-01-24 09:33:10|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.7|4483.7|3
1737711200000|2025-01-24 09:33:20|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|0
1737711210000|2025-01-24 09:33:30|4490.9|4484.9|4490.7|4484.7|4490.9|4484.9|4490.7|4484.7|0
1737711220000|2025-01-24 09:33:40|4491.2|4485.2|4492.9|4486.9|4492.9|4486.9|4491.2|4485.2|0
1737711230000|2025-01-24 09:33:50|4493.2|4487.2|4493.2|4487.2|4493.4|4487.4|4493.2|4487.2|1
1737711250000|2025-01-24 09:34:10|4492.9|4486.9|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|0
1737711260000|2025-01-24 09:34:20|4493.2|4487.2|4492.9|4486.9|4493.2|4487.2|4492.9|4486.9|0
1737711280000|2025-01-24 09:34:40|4493.2|4487.2|4493.2|4487.2|4493.4|4487.4|4493.2|4487.2|1
1737711290000|2025-01-24 09:34:50|4492.9|4486.9|4493.2|4487.2|4493.4|4487.4|4491.7|4485.7|3
1737711320000|2025-01-24 09:35:20|4492.9|4486.9|4493.2|4487.2|4493.2|4487.2|4492.9|4486.9|0
1737711330000|2025-01-24 09:35:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1737711340000|2025-01-24 09:35:40|4493.7|4487.7|4492.2|4486.2|4493.7|4487.7|4492.2|4486.2|1
1737711350000|2025-01-24 09:35:50|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.7|4485.7|0
1737711360000|2025-01-24 09:36:00|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|1
1737711370000|2025-01-24 09:36:10|4490.9|4484.9|4490.2|4484.2|4490.9|4484.9|4490.2|4484.2|3
1737711380000|2025-01-24 09:36:20|4489.9|4483.9|4489.7|4483.7|4490.4|4484.4|4489.7|4483.7|0
1737711390000|2025-01-24 09:36:30|4489.4|4483.4|4489.7|4483.7|4489.7|4483.7|4489.4|4483.4|0
1737711400000|2025-01-24 09:36:40|4489.4|4483.4|4489.7|4483.7|4489.7|4483.7|4489.4|4483.4|0
1737711410000|2025-01-24 09:36:50|4489.9|4483.9|4490.2|4484.2|4490.4|4484.4|4489.4|4483.4|0
1737711420000|2025-01-24 09:37:00|4489.9|4483.9|4490.7|4484.7|4490.7|4484.7|4489.9|4483.9|0
1737711430000|2025-01-24 09:37:10|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.7|4484.7|0
1737711440000|2025-01-24 09:37:20|4491.2|4485.2|4490.2|4484.2|4491.7|4485.7|4490.2|4484.2|0
1737711450000|2025-01-24 09:37:30|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.9|4483.9|0
1737711460000|2025-01-24 09:37:40|4490.2|4484.2|4490.2|4484.2|4490.7|4484.7|4490.2|4484.2|0
1737711470000|2025-01-24 09:37:50|4489.9|4483.9|4489.7|4483.7|4489.9|4483.9|4489.7|4483.7|0
1737711480000|2025-01-24 09:38:00|4488.7|4482.7|4488.4|4482.4|4488.7|4482.7|4488.4|4482.4|5
1737711490000|2025-01-24 09:38:10|4487.9|4481.9|4487.2|4481.2|4487.9|4481.9|4487.2|4481.2|3
1737711500000|2025-01-24 09:38:20|4487.7|4481.7|4487.2|4481.2|4487.9|4481.9|4487.2|4481.2|1
1737711510000|2025-01-24 09:38:30|4486.9|4480.9|4488.9|4482.9|4488.9|4482.9|4486.9|4480.9|4
1737711520000|2025-01-24 09:38:40|4488.7|4482.7|4488.7|4482.7|4488.9|4482.9|4488.4|4482.4|0
1737711530000|2025-01-24 09:38:50|4488.9|4482.9|4490.4|4484.4|4490.7|4484.7|4488.9|4482.9|0
1737711540000|2025-01-24 09:39:00|4490.7|4484.7|4490.4|4484.4|4490.7|4484.7|4490.4|4484.4|0
1737711550000|2025-01-24 09:39:10|4490.2|4484.2|4490.4|4484.4|4490.4|4484.4|4490.2|4484.2|0
1737711560000|2025-01-24 09:39:20|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|0
1737711570000|2025-01-24 09:39:30|4491.4|4485.4|4490.9|4484.9|4491.4|4485.4|4490.2|4484.2|2
1737711580000|2025-01-24 09:39:40|4490.2|4484.2|4490.4|4484.4|4490.4|4484.4|4490.2|4484.2|0
1737711590000|2025-01-24 09:39:50|4491.2|4485.2|4493.2|4487.2|4493.4|4487.4|4491.2|4485.2|2
1737711600000|2025-01-24 09:40:00|4493.9|4487.9|4491.9|4485.9|4494.7|4488.7|4491.9|4485.9|9
1737711610000|2025-01-24 09:40:10|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|0
1737711620000|2025-01-24 09:40:20|4491.2|4485.2|4491.7|4485.7|4491.7|4485.7|4491.2|4485.2|0
1737711630000|2025-01-24 09:40:30|4491.2|4485.2|4491.9|4485.9|4491.9|4485.9|4491.2|4485.2|0
1737711650000|2025-01-24 09:40:50|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|0
1737711660000|2025-01-24 09:41:00|4490.7|4484.7|4489.7|4483.7|4490.7|4484.7|4489.7|4483.7|1
1737711670000|2025-01-24 09:41:10|4489.2|4483.2|4489.4|4483.4|4489.4|4483.4|4489.2|4483.2|0
1737711680000|2025-01-24 09:41:20|4489.2|4483.2|4492.2|4486.2|4492.2|4486.2|4489.2|4483.2|13
1737711690000|2025-01-24 09:41:30|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|0
1737711700000|2025-01-24 09:41:40|4491.9|4485.9|4491.2|4485.2|4491.9|4485.9|4491.2|4485.2|0
1737711710000|2025-01-24 09:41:50|4492|4486|4491.7|4485.7|4492.2|4486.2|4491.7|4485.7|0
1737711720000|2025-01-24 09:42:00|4491.9|4485.9|4491.7|4485.7|4491.9|4485.9|4491.7|4485.7|0
1737711730000|2025-01-24 09:42:10|4491.5|4485.5|4492.7|4486.7|4492.7|4486.7|4491|4485|11
1737711740000|2025-01-24 09:42:20|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|4493.2|4487.2|2
1737711750000|2025-01-24 09:42:30|4492.9|4486.9|4492.4|4486.4|4492.9|4486.9|4492.2|4486.2|0
1737711760000|2025-01-24 09:42:40|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|0
1737711770000|2025-01-24 09:42:50|4492.9|4486.9|4492.2|4486.2|4492.9|4486.9|4492.2|4486.2|0
1737711780000|2025-01-24 09:43:00|4492.4|4486.4|4493.2|4487.2|4493.2|4487.2|4492.2|4486.2|15
1737711790000|2025-01-24 09:43:10|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1737711800000|2025-01-24 09:43:20|4492.9|4486.9|4493.4|4487.4|4493.9|4487.9|4492.9|4486.9|2
1737711810000|2025-01-24 09:43:30|4493.7|4487.7|4495.2|4489.2|4495.2|4489.2|4493.7|4487.7|5
1737711820000|2025-01-24 09:43:40|4493.9|4487.9|4493.9|4487.9|4494.2|4488.2|4493.2|4487.2|7
1737711830000|2025-01-24 09:43:50|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4493.9|4487.9|0
1737711840000|2025-01-24 09:44:00|4493.9|4487.9|4493.9|4487.9|4494.2|4488.2|4493.9|4487.9|0
1737711850000|2025-01-24 09:44:10|4494.2|4488.2|4495.4|4489.4|4495.4|4489.4|4493.9|4487.9|0
1737711860000|2025-01-24 09:44:20|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1737711870000|2025-01-24 09:44:30|4495.2|4489.2|4495.4|4489.4|4495.4|4489.4|4495.2|4489.2|1
1737711880000|2025-01-24 09:44:40|4495.2|4489.2|4494.9|4488.9|4495.2|4489.2|4494.7|4488.7|0
1737711890000|2025-01-24 09:44:50|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|4495.2|4489.2|0
1737711900000|2025-01-24 09:45:00|4495.4|4489.4|4498.4|4492.4|4498.4|4492.4|4495.4|4489.4|5
1737711910000|2025-01-24 09:45:10|4498.7|4492.7|4499.4|4493.4|4499.4|4493.4|4498.7|4492.7|2
1737711920000|2025-01-24 09:45:20|4498.2|4492.2|4497.2|4491.2|4498.2|4492.2|4497.2|4491.2|1
1737711930000|2025-01-24 09:45:30|4496.9|4490.9|4496.2|4490.2|4496.9|4490.9|4495.2|4489.2|1
1737711940000|2025-01-24 09:45:40|4495.9|4489.9|4496.2|4490.2|4496.2|4490.2|4495.9|4489.9|0
1737711950000|2025-01-24 09:45:50|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|0
1737711970000|2025-01-24 09:46:10|4496.7|4490.7|4496.2|4490.2|4496.7|4490.7|4496.2|4490.2|1
1737711980000|2025-01-24 09:46:20|4495.4|4489.4|4495.2|4489.2|4495.7|4489.7|4495.2|4489.2|0
1737712000000|2025-01-24 09:46:40|4495.7|4489.7|4495.9|4489.9|4495.9|4489.9|4495.7|4489.7|0
1737712010000|2025-01-24 09:46:50|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|1
1737712020000|2025-01-24 09:47:00|4496.4|4490.4|4496.2|4490.2|4496.4|4490.4|4495.9|4489.9|0
1737712030000|2025-01-24 09:47:10|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|0
1737712040000|2025-01-24 09:47:20|4496.9|4490.9|4497.2|4491.2|4497.2|4491.2|4496.7|4490.7|0
1737712050000|2025-01-24 09:47:30|4497.7|4491.7|4497.4|4491.4|4497.9|4491.9|4497.2|4491.2|1
1737712060000|2025-01-24 09:47:40|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|4497.2|4491.2|1
1737712070000|2025-01-24 09:47:50|4497.5|4491.5|4498.2|4492.2|4498.2|4492.2|4497.5|4491.5|0
1737712080000|2025-01-24 09:48:00|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|0
1737712100000|2025-01-24 09:48:20|4498.7|4492.7|4498.2|4492.2|4498.7|4492.7|4496.9|4490.9|5
1737712110000|2025-01-24 09:48:30|4497.2|4491.2|4497.2|4491.2|4498.2|4492.2|4497.2|4491.2|0
1737712120000|2025-01-24 09:48:40|4497.7|4491.7|4497.4|4491.4|4497.7|4491.7|4497.2|4491.2|0
1737712130000|2025-01-24 09:48:50|4497.7|4491.7|4498.4|4492.4|4498.4|4492.4|4497.7|4491.7|0
1737712140000|2025-01-24 09:49:00|4498.2|4492.2|4498.2|4492.2|4498.4|4492.4|4498.2|4492.2|0
1737712150000|2025-01-24 09:49:10|4497.9|4491.9|4497.4|4491.4|4497.9|4491.9|4497.4|4491.4|0
1737712160000|2025-01-24 09:49:20|4497.2|4491.2|4497.9|4491.9|4497.9|4491.9|4497.2|4491.2|0
1737712170000|2025-01-24 09:49:30|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|0
1737712180000|2025-01-24 09:49:40|4498.4|4492.4|4499.2|4493.2|4499.2|4493.2|4498.4|4492.4|0
1737712190000|2025-01-24 09:49:50|4498.9|4492.9|4498.2|4492.2|4499.7|4493.7|4498.2|4492.2|1
1737712200000|2025-01-24 09:50:00|4497.7|4491.7|4497.7|4491.7|4497.9|4491.9|4497.7|4491.7|0
1737712210000|2025-01-24 09:50:10|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.7|4491.7|0
1737712220000|2025-01-24 09:50:20|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.2|4492.2|1
1737712230000|2025-01-24 09:50:30|4498.7|4492.7|4498.7|4492.7|4498.9|4492.9|4498.2|4492.2|0
1737712250000|2025-01-24 09:50:50|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|0
1737712260000|2025-01-24 09:51:00|4498.9|4492.9|4499.9|4493.9|4499.9|4493.9|4498.9|4492.9|0
1737712270000|2025-01-24 09:51:10|4499.7|4493.7|4499.2|4493.2|4499.7|4493.7|4499.2|4493.2|0
1737712280000|2025-01-24 09:51:20|4499.4|4493.4|4498.9|4492.9|4499.4|4493.4|4498.7|4492.7|0
1737712290000|2025-01-24 09:51:30|4498.7|4492.7|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|0
1737712300000|2025-01-24 09:51:40|4498.2|4492.2|4497.9|4491.9|4498.7|4492.7|4497.7|4491.7|0
1737712310000|2025-01-24 09:51:50|4498.2|4492.2|4498.2|4492.2|4498.7|4492.7|4498.2|4492.2|0
1737712320000|2025-01-24 09:52:00|4497.7|4491.7|4498.2|4492.2|4498.2|4492.2|4497.7|4491.7|0
1737712330000|2025-01-24 09:52:10|4497.9|4491.9|4498.2|4492.2|4498.2|4492.2|4497.9|4491.9|0
1737712340000|2025-01-24 09:52:20|4497.9|4491.9|4497.9|4491.9|4498.2|4492.2|4497.9|4491.9|0
1737712350000|2025-01-24 09:52:30|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|3
1737712360000|2025-01-24 09:52:40|4501.2|4495.2|4504.7|4498.7|4504.7|4498.7|4501.2|4495.2|6
1737712370000|2025-01-24 09:52:50|4504.4|4498.4|4504.7|4498.7|4504.7|4498.7|4504.4|4498.4|1
1737712390000|2025-01-24 09:53:10|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|4504.4|4498.4|0
1737712400000|2025-01-24 09:53:20|4504.7|4498.7|4502.7|4496.7|4504.9|4498.9|4502.7|4496.7|4
1737712410000|2025-01-24 09:53:30|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|0
1737712420000|2025-01-24 09:53:40|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1737712430000|2025-01-24 09:53:50|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|0
1737712440000|2025-01-24 09:54:00|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1737712460000|2025-01-24 09:54:20|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|0
1737712470000|2025-01-24 09:54:30|4502.9|4496.9|4502.7|4496.7|4502.9|4496.9|4502.7|4496.7|2
1737712490000|2025-01-24 09:54:50|4502.4|4496.4|4502.4|4496.4|4502.7|4496.7|4502.4|4496.4|0
1737712500000|2025-01-24 09:55:00|4502.2|4496.2|4502.4|4496.4|4502.4|4496.4|4501.4|4495.4|1
1737712510000|2025-01-24 09:55:10|4502.2|4496.2|4504.7|4498.7|4504.7|4498.7|4501.9|4495.9|6
1737712530000|2025-01-24 09:55:30|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|1
1737712540000|2025-01-24 09:55:40|4502.4|4496.4|4501.7|4495.7|4502.4|4496.4|4501.4|4495.4|8
1737712550000|2025-01-24 09:55:50|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|0
1737712560000|2025-01-24 09:56:00|4501.7|4495.7|4502.4|4496.4|4502.7|4496.7|4501.7|4495.7|1
1737712570000|2025-01-24 09:56:10|4502.2|4496.2|4501.9|4495.9|4502.2|4496.2|4501.9|4495.9|0
1737712580000|2025-01-24 09:56:20|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|0
1737712590000|2025-01-24 09:56:30|4501.2|4495.2|4501.9|4495.9|4501.9|4495.9|4501.2|4495.2|0
1737712600000|2025-01-24 09:56:40|4501.7|4495.7|4502.7|4496.7|4503.2|4497.2|4501.2|4495.2|0
1737712610000|2025-01-24 09:56:50|4502.9|4496.9|4503.2|4497.2|4503.2|4497.2|4502.9|4496.9|0
1737712620000|2025-01-24 09:57:00|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|0
1737712630000|2025-01-24 09:57:10|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1737712640000|2025-01-24 09:57:20|4502.9|4496.9|4501.7|4495.7|4502.9|4496.9|4501.7|4495.7|1
1737712670000|2025-01-24 09:57:50|4501.4|4495.4|4501.2|4495.2|4501.7|4495.7|4501.2|4495.2|0
1737712680000|2025-01-24 09:58:00|4501.7|4495.7|4501.4|4495.4|4501.7|4495.7|4501.2|4495.2|0
1737712690000|2025-01-24 09:58:10|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|0
1737712700000|2025-01-24 09:58:20|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1737712710000|2025-01-24 09:58:30|4500.2|4494.2|4501.7|4495.7|4501.7|4495.7|4500.2|4494.2|21
1737712720000|2025-01-24 09:58:40|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|2
1737712730000|2025-01-24 09:58:50|4501.2|4495.2|4501.7|4495.7|4501.7|4495.7|4501.2|4495.2|1
1737712740000|2025-01-24 09:59:00|4501.2|4495.2|4501.7|4495.7|4501.7|4495.7|4501.2|4495.2|0
1737712750000|2025-01-24 09:59:10|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|0
1737712760000|2025-01-24 09:59:20|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|0
1737712770000|2025-01-24 09:59:30|4501.9|4495.9|4501.9|4495.9|4502.2|4496.2|4501.9|4495.9|0
1737712780000|2025-01-24 09:59:40|4500.9|4494.9|4500.9|4494.9|4501.2|4495.2|4500.9|4494.9|2
1737712790000|2025-01-24 09:59:50|4499.9|4493.9|4499.9|4493.9|4500.9|4494.9|4499.9|4493.9|27
1737712800000|2025-01-24 10:00:00|4499.7|4493.7|4501.2|4495.2|4501.2|4495.2|4499.5|4493.5|20
1737712810000|2025-01-24 10:00:10|4500.9|4494.9|4501.2|4495.2|4501.2|4495.2|4500.2|4494.2|6
1737712820000|2025-01-24 10:00:20|4500.9|4494.9|4500.7|4494.7|4500.9|4494.9|4499.2|4493.2|39
1737712830000|2025-01-24 10:00:30|4500.9|4494.9|4501.4|4495.4|4501.4|4495.4|4500.9|4494.9|2
1737712840000|2025-01-24 10:00:40|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1737712870000|2025-01-24 10:01:10|4500.9|4494.9|4500.7|4494.7|4500.9|4494.9|4499.7|4493.7|8
1737712880000|2025-01-24 10:01:20|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|4500.9|4494.9|1
1737712890000|2025-01-24 10:01:30|4500.2|4494.2|4500.7|4494.7|4500.7|4494.7|4500.2|4494.2|6
1737712900000|2025-01-24 10:01:40|4500.2|4494.2|4495.9|4489.9|4500.2|4494.2|4495.9|4489.9|10
1737712910000|2025-01-24 10:01:50|4496.2|4490.2|4494.9|4488.9|4496.4|4490.4|4494.9|4488.9|7
1737712920000|2025-01-24 10:02:00|4494.7|4488.7|4493.2|4487.2|4494.7|4488.7|4492.9|4486.9|3
1737712930000|2025-01-24 10:02:10|4492.9|4486.9|4492.2|4486.2|4492.9|4486.9|4492.2|4486.2|0
1737712940000|2025-01-24 10:02:20|4490.7|4484.7|4490.4|4484.4|4490.7|4484.7|4489.7|4483.7|9
1737712950000|2025-01-24 10:02:30|4490.2|4484.2|4489.7|4483.7|4490.7|4484.7|4489.7|4483.7|2
1737712960000|2025-01-24 10:02:40|4489.9|4483.9|4489.2|4483.2|4489.9|4483.9|4489.2|4483.2|1
1737712970000|2025-01-24 10:02:50|4489.4|4483.4|4490.2|4484.2|4490.2|4484.2|4489.4|4483.4|0
1737712980000|2025-01-24 10:03:00|4489.9|4483.9|4490.2|4484.2|4490.2|4484.2|4489.9|4483.9|0
1737712990000|2025-01-24 10:03:10|4489.9|4483.9|4490.2|4484.2|4490.2|4484.2|4489.9|4483.9|0
1737713000000|2025-01-24 10:03:20|4493.2|4487.2|4492.7|4486.7|4493.2|4487.2|4492.7|4486.7|3
1737713010000|2025-01-24 10:03:30|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|0
1737713020000|2025-01-24 10:03:40|4492.4|4486.4|4492.9|4486.9|4492.9|4486.9|4492.2|4486.2|0
1737713030000|2025-01-24 10:03:50|4492.4|4486.4|4492.7|4486.7|4492.7|4486.7|4491.9|4485.9|1
1737713040000|2025-01-24 10:04:00|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1737713050000|2025-01-24 10:04:10|4493.2|4487.2|4493.2|4487.2|4493.7|4487.7|4493.2|4487.2|0
1737713060000|2025-01-24 10:04:20|4493.7|4487.7|4493.9|4487.9|4493.9|4487.9|4493.4|4487.4|0
1737713080000|2025-01-24 10:04:40|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1737713100000|2025-01-24 10:05:00|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1737713110000|2025-01-24 10:05:10|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4493.9|4487.9|0
1737713140000|2025-01-24 10:05:40|4493.9|4487.9|4494.2|4488.2|4494.2|4488.2|4493.9|4487.9|0
1737713150000|2025-01-24 10:05:50|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1737713160000|2025-01-24 10:06:00|4494.2|4488.2|4493.9|4487.9|4494.2|4488.2|4493.7|4487.7|0
1737713180000|2025-01-24 10:06:20|4493.7|4487.7|4493.9|4487.9|4493.9|4487.9|4493.7|4487.7|1
1737713200000|2025-01-24 10:06:40|4494.7|4488.7|4495.2|4489.2|4495.9|4489.9|4494.7|4488.7|2
1737713210000|2025-01-24 10:06:50|4495.7|4489.7|4495.2|4489.2|4495.7|4489.7|4495.2|4489.2|0
1737713220000|2025-01-24 10:07:00|4495.7|4489.7|4495.4|4489.4|4495.7|4489.7|4495.2|4489.2|0
1737713230000|2025-01-24 10:07:10|4492.2|4486.2|4492.9|4486.9|4492.9|4486.9|4492.2|4486.2|22
1737713240000|2025-01-24 10:07:20|4492.2|4486.2|4492.9|4486.9|4492.9|4486.9|4492.2|4486.2|3
1737713250000|2025-01-24 10:07:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.2|4487.2|3
1737713260000|2025-01-24 10:07:40|4492.9|4486.9|4491.9|4485.9|4492.9|4486.9|4491.9|4485.9|3
1737713270000|2025-01-24 10:07:50|4491.7|4485.7|4492.2|4486.2|4492.2|4486.2|4491.7|4485.7|0
1737713280000|2025-01-24 10:08:00|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4490.9|4484.9|3
1737713290000|2025-01-24 10:08:10|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|4492.2|4486.2|1
1737713300000|2025-01-24 10:08:20|4492.7|4486.7|4492.4|4486.4|4492.7|4486.7|4492.4|4486.4|0
1737713310000|2025-01-24 10:08:30|4492.2|4486.2|4492.7|4486.7|4493.9|4487.9|4492.2|4486.2|7
1737713320000|2025-01-24 10:08:40|4492.9|4486.9|4493.4|4487.4|4493.7|4487.7|4492.9|4486.9|0
1737713330000|2025-01-24 10:08:50|4493.2|4487.2|4492.2|4486.2|4493.2|4487.2|4491.9|4485.9|0
1737713340000|2025-01-24 10:09:00|||||||||2
1737713350000|2025-01-24 10:09:10|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1737713360000|2025-01-24 10:09:20|4492.2|4486.2|4492.9|4486.9|4492.9|4486.9|4492.2|4486.2|1
1737713380000|2025-01-24 10:09:40|4492.7|4486.7|4492.7|4486.7|4492.7|4486.7|4492.4|4486.4|0
1737713390000|2025-01-24 10:09:50|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1737713400000|2025-01-24 10:10:00|4493.4|4487.4|4493.7|4487.7|4493.7|4487.7|4493.2|4487.2|0
1737713410000|2025-01-24 10:10:10|4493.4|4487.4|4493.2|4487.2|4493.4|4487.4|4492.9|4486.9|0
1737713420000|2025-01-24 10:10:20|4493.7|4487.7|4494.2|4488.2|4494.2|4488.2|4493.7|4487.7|0
1737713430000|2025-01-24 10:10:30|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1737713440000|2025-01-24 10:10:40|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|4493.7|4487.7|0
1737713450000|2025-01-24 10:10:50|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1737713470000|2025-01-24 10:11:10|4493.9|4487.9|4493.7|4487.7|4493.9|4487.9|4493.7|4487.7|0
1737713480000|2025-01-24 10:11:20|4493.9|4487.9|4493.9|4487.9|4494.2|4488.2|4493.9|4487.9|0
1737713490000|2025-01-24 10:11:30|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|4494.2|4488.2|0
1737713500000|2025-01-24 10:11:40|4494.7|4488.7|4494.2|4488.2|4494.7|4488.7|4494.2|4488.2|0
1737713520000|2025-01-24 10:12:00|4493.9|4487.9|4490.4|4484.4|4493.9|4487.9|4490.4|4484.4|4
1737713530000|2025-01-24 10:12:10|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|0
1737713540000|2025-01-24 10:12:20|4489.9|4483.9|4489.9|4483.9|4490.2|4484.2|4489.9|4483.9|0
1737713550000|2025-01-24 10:12:30|4490.2|4484.2|4489.9|4483.9|4490.9|4484.9|4489.9|4483.9|5
1737713560000|2025-01-24 10:12:40|4490.2|4484.2|4490.7|4484.7|4490.7|4484.7|4490.2|4484.2|0
1737713570000|2025-01-24 10:12:50|4490.4|4484.4|4490.9|4484.9|4490.9|4484.9|4490.4|4484.4|1
1737713580000|2025-01-24 10:13:00|4491.2|4485.2|4490.9|4484.9|4491.2|4485.2|4490.7|4484.7|0
1737713590000|2025-01-24 10:13:10|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|4491.2|4485.2|0
1737713600000|2025-01-24 10:13:20|4490.9|4484.9|4491.2|4485.2|4491.2|4485.2|4490.7|4484.7|0
1737713610000|2025-01-24 10:13:30|4491.9|4485.9|4491.2|4485.2|4491.9|4485.9|4491.2|4485.2|0
1737713620000|2025-01-24 10:13:40|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|0
1737713630000|2025-01-24 10:13:50|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|0
1737713640000|2025-01-24 10:14:00|4491.2|4485.2|4491.2|4485.2|4491.7|4485.7|4491.2|4485.2|0
1737713670000|2025-01-24 10:14:30|4490.9|4484.9|4488.7|4482.7|4490.9|4484.9|4488.4|4482.4|2
1737713680000|2025-01-24 10:14:40|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|0
1737713700000|2025-01-24 10:15:00|4488.7|4482.7|4487.9|4481.9|4488.7|4482.7|4487.2|4481.2|1
1737713710000|2025-01-24 10:15:10|4487.7|4481.7|4487.2|4481.2|4487.7|4481.7|4486.9|4480.9|0
1737713720000|2025-01-24 10:15:20|4487.4|4481.4|4486.9|4480.9|4487.4|4481.4|4486.9|4480.9|0
1737713730000|2025-01-24 10:15:30|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1737713750000|2025-01-24 10:15:50|4487.4|4481.4|4488.4|4482.4|4488.4|4482.4|4487.4|4481.4|1
1737713760000|2025-01-24 10:16:00|4488.7|4482.7|4488.4|4482.4|4488.7|4482.7|4488.2|4482.2|0
1737713780000|2025-01-24 10:16:20|4488.7|4482.7|4488.9|4482.9|4488.9|4482.9|4488.7|4482.7|0
1737713790000|2025-01-24 10:16:30|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|1
1737713800000|2025-01-24 10:16:40|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|0
1737713820000|2025-01-24 10:17:00|4489.7|4483.7|4488.4|4482.4|4489.9|4483.9|4488.4|4482.4|1
1737713830000|2025-01-24 10:17:10|4488.2|4482.2|4488.4|4482.4|4488.7|4482.7|4488.2|4482.2|0
1737713840000|2025-01-24 10:17:20|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|0
1737713850000|2025-01-24 10:17:30|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|0
1737713860000|2025-01-24 10:17:40|4488.7|4482.7|4488.4|4482.4|4488.7|4482.7|4488.4|4482.4|0
1737713880000|2025-01-24 10:18:00|4488.7|4482.7|4488.9|4482.9|4488.9|4482.9|4488.7|4482.7|0
1737713890000|2025-01-24 10:18:10|4488.7|4482.7|4488.9|4482.9|4488.9|4482.9|4488.7|4482.7|0
1737713900000|2025-01-24 10:18:20|4488.7|4482.7|4488.9|4482.9|4488.9|4482.9|4488.7|4482.7|0
1737713910000|2025-01-24 10:18:30|4488.7|4482.7|4488.9|4482.9|4488.9|4482.9|4488.7|4482.7|0
1737713930000|2025-01-24 10:18:50|4489.2|4483.2|4488.9|4482.9|4489.2|4483.2|4488.9|4482.9|0
1737713940000|2025-01-24 10:19:00|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|0
1737713960000|2025-01-24 10:19:20|4488.2|4482.2|4487.4|4481.4|4488.2|4482.2|4487.4|4481.4|1
1737713970000|2025-01-24 10:19:30|4487.2|4481.2|4486.2|4480.2|4487.2|4481.2|4485.7|4479.7|0
1737713980000|2025-01-24 10:19:40|4485.7|4479.7|4485.2|4479.2|4485.7|4479.7|4485.2|4479.2|4
1737713990000|2025-01-24 10:19:50|4485.4|4479.4|4485.2|4479.2|4485.4|4479.4|4485.2|4479.2|2
1737714000000|2025-01-24 10:20:00|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|0
1737714010000|2025-01-24 10:20:10|4485.7|4479.7|4485.4|4479.4|4485.7|4479.7|4485.4|4479.4|0
1737714020000|2025-01-24 10:20:20|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|0
1737714030000|2025-01-24 10:20:30|4485.7|4479.7|4485.2|4479.2|4485.7|4479.7|4485.2|4479.2|1
1737714050000|2025-01-24 10:20:50|4484.7|4478.7|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|0
1737714060000|2025-01-24 10:21:00|4484.4|4478.4|4484.4|4478.4|4484.7|4478.7|4484.4|4478.4|0
1737714070000|2025-01-24 10:21:10|4484.7|4478.7|4485.7|4479.7|4486.2|4480.2|4484.4|4478.4|1
1737714080000|2025-01-24 10:21:20|4485.4|4479.4|4486.9|4480.9|4488.9|4482.9|4485.4|4479.4|3
1737714090000|2025-01-24 10:21:30|4487.2|4481.2|4486.7|4480.7|4487.2|4481.2|4486.2|4480.2|0
1737714100000|2025-01-24 10:21:40|4487.2|4481.2|4488.9|4482.9|4488.9|4482.9|4487.2|4481.2|3
1737714110000|2025-01-24 10:21:50|4489.2|4483.2|4489.4|4483.4|4489.4|4483.4|4489.2|4483.2|0
1737714120000|2025-01-24 10:22:00|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|0
1737714130000|2025-01-24 10:22:10|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|0
1737714150000|2025-01-24 10:22:30|4487.7|4481.7|4487.2|4481.2|4487.7|4481.7|4487.2|4481.2|1
1737714160000|2025-01-24 10:22:40|4486.9|4480.9|4488.7|4482.7|4488.7|4482.7|4486.9|4480.9|4
1737714170000|2025-01-24 10:22:50|4488.2|4482.2|4488.7|4482.7|4488.7|4482.7|4488.2|4482.2|0
1737714180000|2025-01-24 10:23:00|4488.2|4482.2|4488.4|4482.4|4488.4|4482.4|4488.2|4482.2|0
1737714200000|2025-01-24 10:23:20|4488.2|4482.2|4487.9|4481.9|4488.2|4482.2|4487.7|4481.7|0
1737714210000|2025-01-24 10:23:30|4487.7|4481.7|4487.4|4481.4|4487.7|4481.7|4487.2|4481.2|0
1737714220000|2025-01-24 10:23:40|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1737714230000|2025-01-24 10:23:50|4487.4|4481.4|4487.7|4481.7|4487.7|4481.7|4487.4|4481.4|0
1737714240000|2025-01-24 10:24:00|4487.2|4481.2|4487.4|4481.4|4487.4|4481.4|4487.2|4481.2|0
1737714250000|2025-01-24 10:24:10|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1737714260000|2025-01-24 10:24:20|4487.4|4481.4|4487.7|4481.7|4487.7|4481.7|4487.4|4481.4|0
1737714290000|2025-01-24 10:24:50|4488.2|4482.2|4488.4|4482.4|4488.4|4482.4|4488.2|4482.2|0
1737714300000|2025-01-24 10:25:00|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|0
1737714310000|2025-01-24 10:25:10|4488.7|4482.7|4488.9|4482.9|4488.9|4482.9|4488.7|4482.7|0
1737714320000|2025-01-24 10:25:20|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|0
1737714360000|2025-01-24 10:26:00|4488.9|4482.9|4489.2|4483.2|4489.2|4483.2|4488.9|4482.9|0
1737714380000|2025-01-24 10:26:20|4488.9|4482.9|4488.9|4482.9|4489.2|4483.2|4488.9|4482.9|0
1737714420000|2025-01-24 10:27:00|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|0
1737714430000|2025-01-24 10:27:10|4489.7|4483.7|4488.9|4482.9|4489.7|4483.7|4488.9|4482.9|0
1737714440000|2025-01-24 10:27:20|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|0
1737714460000|2025-01-24 10:27:40|4488.9|4482.9|4489.2|4483.2|4489.2|4483.2|4488.9|4482.9|0
1737714470000|2025-01-24 10:27:50|4488.9|4482.9|4489.2|4483.2|4489.2|4483.2|4488.9|4482.9|0
1737714480000|2025-01-24 10:28:00|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|4488.9|4482.9|0
1737714490000|2025-01-24 10:28:10|4488.7|4482.7|4487.9|4481.9|4488.7|4482.7|4487.9|4481.9|1
1737714510000|2025-01-24 10:28:30|4488.7|4482.7|4487.9|4481.9|4488.7|4482.7|4487.9|4481.9|2
1737714520000|2025-01-24 10:28:40|4488.2|4482.2|4487.9|4481.9|4488.2|4482.2|4487.9|4481.9|0
1737714540000|2025-01-24 10:29:00|4487.4|4481.4|4485.2|4479.2|4487.4|4481.4|4485.2|4479.2|1
1737714550000|2025-01-24 10:29:10|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|0
1737714590000|2025-01-24 10:29:50|4485.7|4479.7|4485.7|4479.7|4485.9|4479.9|4485.7|4479.7|3
1737714600000|2025-01-24 10:30:00|4485.4|4479.4|4485.9|4479.9|4485.9|4479.9|4485.4|4479.4|0
1737714610000|2025-01-24 10:30:10|4486.2|4480.2|4487.2|4481.2|4487.7|4481.7|4486.2|4480.2|5
1737714640000|2025-01-24 10:30:40|4486.9|4480.9|4488.2|4482.2|4488.2|4482.2|4486.9|4480.9|1
1737714650000|2025-01-24 10:30:50|4487.7|4481.7|4484.7|4478.7|4487.7|4481.7|4484.2|4478.2|3
1737714660000|2025-01-24 10:31:00|4484.4|4478.4|4483.2|4477.2|4484.4|4478.4|4483.2|4477.2|1
1737714670000|2025-01-24 10:31:10|4482.9|4476.9|4482.7|4476.7|4482.9|4476.9|4482.7|4476.7|1
1737714690000|2025-01-24 10:31:30|4482.9|4476.9|4483.2|4477.2|4484.2|4478.2|4482.9|4476.9|1
1737714720000|2025-01-24 10:32:00|4482.9|4476.9|4482.7|4476.7|4482.9|4476.9|4482.7|4476.7|0
1737714740000|2025-01-24 10:32:20|4481.9|4475.9|4482.9|4476.9|4482.9|4476.9|4481.9|4475.9|3
1737714750000|2025-01-24 10:32:30|4483.4|4477.4|4484.7|4478.7|4484.7|4478.7|4483.4|4477.4|3
1737714760000|2025-01-24 10:32:40|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|1
1737714780000|2025-01-24 10:33:00|4483.9|4477.9|4483.2|4477.2|4484.7|4478.7|4483.2|4477.2|1
1737714820000|2025-01-24 10:33:40|4484.2|4478.2|4483.2|4477.2|4484.2|4478.2|4483.2|4477.2|0
1737714840000|2025-01-24 10:34:00|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1737714850000|2025-01-24 10:34:10|4483.7|4477.7|4483.7|4477.7|4484.4|4478.4|4483.7|4477.7|0
1737714890000|2025-01-24 10:34:50|4484|4478|4483.7|4477.7|4484.9|4478.9|4483.7|4477.7|41
1737714900000|2025-01-24 10:35:00|4483.9|4477.9|4482.7|4476.7|4483.9|4477.9|4482.4|4476.4|1
1737714910000|2025-01-24 10:35:10|4482.9|4476.9|4482.7|4476.7|4482.9|4476.9|4482.7|4476.7|0
1737714920000|2025-01-24 10:35:20|4482.4|4476.4|4482.7|4476.7|4482.7|4476.7|4482.4|4476.4|0
1737714930000|2025-01-24 10:35:30|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.7|4476.7|0
1737714940000|2025-01-24 10:35:40|4483.9|4477.9|4483.4|4477.4|4483.9|4477.9|4483.4|4477.4|4
1737714950000|2025-01-24 10:35:50|4483.7|4477.7|4483.9|4477.9|4483.9|4477.9|4483.7|4477.7|0
1737714960000|2025-01-24 10:36:00|4483.7|4477.7|4483.4|4477.4|4483.7|4477.7|4483.2|4477.2|1
1737714980000|2025-01-24 10:36:20|4483.7|4477.7|4483.9|4477.9|4483.9|4477.9|4483.4|4477.4|0
1737714990000|2025-01-24 10:36:30|4483.7|4477.7|4483.9|4477.9|4483.9|4477.9|4483.7|4477.7|0
1737715000000|2025-01-24 10:36:40|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1737715010000|2025-01-24 10:36:50|4483.9|4477.9|4484.2|4478.2|4484.4|4478.4|4483.9|4477.9|1
1737715020000|2025-01-24 10:37:00|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1737715040000|2025-01-24 10:37:20|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1737715050000|2025-01-24 10:37:30|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1737715090000|2025-01-24 10:38:10|4484.4|4478.4|4482.4|4476.4|4484.7|4478.7|4482.4|4476.4|11
1737715100000|2025-01-24 10:38:20|4482.7|4476.7|4482.4|4476.4|4482.7|4476.7|4482.4|4476.4|0
1737715110000|2025-01-24 10:38:30|4482.7|4476.7|4483.9|4477.9|4483.9|4477.9|4482.7|4476.7|3
1737715130000|2025-01-24 10:38:50|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1737715140000|2025-01-24 10:39:00|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|1
1737715150000|2025-01-24 10:39:10|4483.4|4477.4|4484.2|4478.2|4484.2|4478.2|4483.4|4477.4|0
1737715160000|2025-01-24 10:39:20|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1737715180000|2025-01-24 10:39:40|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4483.2|4477.2|0
1737715190000|2025-01-24 10:39:50|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1737715210000|2025-01-24 10:40:10|4483.9|4477.9|4484.2|4478.2|4484.2|4478.2|4483.9|4477.9|0
1737715220000|2025-01-24 10:40:20|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1737715230000|2025-01-24 10:40:30|4483.7|4477.7|4483.9|4477.9|4483.9|4477.9|4483.7|4477.7|0
1737715250000|2025-01-24 10:40:50|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1737715260000|2025-01-24 10:41:00|4484.4|4478.4|4484.2|4478.2|4484.4|4478.4|4484.2|4478.2|0
1737715270000|2025-01-24 10:41:10|4484.7|4478.7|4484.2|4478.2|4484.9|4478.9|4484.2|4478.2|0
1737715300000|2025-01-24 10:41:40|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1737715310000|2025-01-24 10:41:50|4484.9|4478.9|4484.7|4478.7|4484.9|4478.9|4484.7|4478.7|0
1737715330000|2025-01-24 10:42:10|4484.2|4478.2|4483.9|4477.9|4484.2|4478.2|4483.7|4477.7|1
1737715340000|2025-01-24 10:42:20|4483.7|4477.7|4483.7|4477.7|4483.9|4477.9|4483.7|4477.7|0
1737715360000|2025-01-24 10:42:40|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|1
1737715370000|2025-01-24 10:42:50|4484.9|4478.9|4484.2|4478.2|4484.9|4478.9|4484.2|4478.2|0
1737715380000|2025-01-24 10:43:00|4483.9|4477.9|4484.4|4478.4|4484.4|4478.4|4483.9|4477.9|0
1737715390000|2025-01-24 10:43:10|4484.2|4478.2|4482.9|4476.9|4484.9|4478.9|4482.9|4476.9|2
1737715400000|2025-01-24 10:43:20|4482.7|4476.7|4483|4477|4483|4477|4482.7|4476.7|0
1737715440000|2025-01-24 10:44:00|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1737715450000|2025-01-24 10:44:10|4483|4477|4483|4477|4483|4477|4483|4477|0
1737715470000|2025-01-24 10:44:30|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.5|4477.5|1
1737715480000|2025-01-24 10:44:40|4483.5|4477.5|4484|4478|4484|4478|4483.5|4477.5|0
1737715490000|2025-01-24 10:44:50|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|0
1737715500000|2025-01-24 10:45:00|4484|4478|4484.5|4478.5|4484.5|4478.5|4484|4478|0
1737715510000|2025-01-24 10:45:10|4484.2|4478.2|4485|4479|4485|4479|4484.2|4478.2|4
1737715520000|2025-01-24 10:45:20|4484.7|4478.7|4485|4479|4485|4479|4484.7|4478.7|0
1737715530000|2025-01-24 10:45:30|4484.7|4478.7|4484.2|4478.2|4484.7|4478.7|4484.2|4478.2|2
1737715540000|2025-01-24 10:45:40|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|0
1737715550000|2025-01-24 10:45:50|4483.7|4477.7|4483|4477|4484|4478|4483|4477|3
1737715570000|2025-01-24 10:46:10|4483.2|4477.2|4483.2|4477.2|4483.7|4477.7|4483.2|4477.2|0
1737715580000|2025-01-24 10:46:20|4483.5|4477.5|4484|4478|4484|4478|4483.5|4477.5|0
1737715590000|2025-01-24 10:46:30|4484.2|4478.2|4484.2|4478.2|4485|4479|4484.2|4478.2|1
1737715610000|2025-01-24 10:46:50|4484|4478|4484|4478|4484|4478|4484|4478|0
1737715620000|2025-01-24 10:47:00|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1737715630000|2025-01-24 10:47:10|4484|4478|4484|4478|4484|4478|4484|4478|0
1737715670000|2025-01-24 10:47:50|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1737715680000|2025-01-24 10:48:00|4484|4478|4484|4478|4484|4478|4483.7|4477.7|0
1737715690000|2025-01-24 10:48:10|4484.2|4478.2|4486|4480|4486|4480|4484.2|4478.2|4
1737715700000|2025-01-24 10:48:20|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|0
1737715720000|2025-01-24 10:48:40|4486|4480|4486|4480|4486|4480|4486|4480|0
1737715730000|2025-01-24 10:48:50|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|0
1737715740000|2025-01-24 10:49:00|4486|4480|4485.7|4479.7|4486|4480|4485.7|4479.7|1
1737715770000|2025-01-24 10:49:30|4485.2|4479.2|4484.2|4478.2|4485.2|4479.2|4484.2|4478.2|3
1737715780000|2025-01-24 10:49:40|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1737715790000|2025-01-24 10:49:50|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|1
1737715800000|2025-01-24 10:50:00|4484|4478|4484.7|4478.7|4484.7|4478.7|4484|4478|1
1737715810000|2025-01-24 10:50:10|4484.5|4478.5|4484|4478|4484.5|4478.5|4484|4478|0
1737715820000|2025-01-24 10:50:20|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4
1737715830000|2025-01-24 10:50:30|4484.5|4478.5|4486|4480|4486|4480|4484.5|4478.5|0
1737715880000|2025-01-24 10:51:20|||||||||1
1737715920000|2025-01-24 10:52:00|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.2|4480.2|1
1737715930000|2025-01-24 10:52:10|4486.2|4480.2|4486|4480|4486.2|4480.2|4486|4480|0
1737715940000|2025-01-24 10:52:20|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|0
1737715950000|2025-01-24 10:52:30|4485|4479|4485|4479|4485|4479|4485|4479|1
1737715980000|2025-01-24 10:53:00|4485.7|4479.7|4486|4480|4486|4480|4485.7|4479.7|2
1737715990000|2025-01-24 10:53:10|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|10
1737716010000|2025-01-24 10:53:30|4487|4481|4487|4481|4487|4481|4487|4481|0
1737716020000|2025-01-24 10:53:40|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|0
1737716030000|2025-01-24 10:53:50|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4
1737716040000|2025-01-24 10:54:00|4486|4480|4486|4480|4486|4480|4486|4480|0
1737716080000|2025-01-24 10:54:40|4486.7|4480.7|4486.5|4480.5|4486.7|4480.7|4486.5|4480.5|2
1737716090000|2025-01-24 10:54:50|4486.7|4480.7|4486|4480|4486.7|4480.7|4486|4480|0
1737716100000|2025-01-24 10:55:00|4486.2|4480.2|4484.2|4478.2|4486.2|4480.2|4484.2|4478.2|2
1737716110000|2025-01-24 10:55:10|4484|4478|4484.2|4478.2|4484.7|4478.7|4484|4478|3
1737716120000|2025-01-24 10:55:20|4484.7|4478.7|4485|4479|4485|4479|4484.7|4478.7|0
1737716130000|2025-01-24 10:55:30|4486|4480|4485.2|4479.2|4486|4480|4485.2|4479.2|1
1737716140000|2025-01-24 10:55:40|4485.7|4479.7|4485.2|4479.2|4485.7|4479.7|4485.2|4479.2|0
1737716150000|2025-01-24 10:55:50|4486|4480|4486|4480|4486|4480|4486|4480|0
1737716180000|2025-01-24 10:56:20|4486.4|4480.4|4487|4481|4487|4481|4486.4|4480.4|1
1737716190000|2025-01-24 10:56:30|4488|4482|4488|4482|4488|4482|4488|4482|0
1737716200000|2025-01-24 10:56:40|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|1
1737716210000|2025-01-24 10:56:50|4487.5|4481.5|4488|4482|4488|4482|4487|4481|1
1737716220000|2025-01-24 10:57:00|4487.2|4481.2|4487.2|4481.2|4488|4482|4487.2|4481.2|0
1737716240000|2025-01-24 10:57:20|4487|4481|4486|4480|4487.2|4481.2|4486|4480|1
1737716260000|2025-01-24 10:57:40|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|3
1737716280000|2025-01-24 10:58:00|4486|4480|4484.7|4478.7|4486|4480|4484.7|4478.7|1
1737716290000|2025-01-24 10:58:10|4484.5|4478.5|4487.2|4481.2|4487.2|4481.2|4484.5|4478.5|17
1737716300000|2025-01-24 10:58:20|4487.5|4481.5|4486.7|4480.7|4487.5|4481.5|4486.7|4480.7|6
1737716310000|2025-01-24 10:58:30|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|0
1737716320000|2025-01-24 10:58:40|4487|4481|4487.7|4481.7|4487.7|4481.7|4487|4481|2
1737716330000|2025-01-24 10:58:50|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1737716340000|2025-01-24 10:59:00|4487.7|4481.7|4488.2|4482.2|4488.2|4482.2|4487.5|4481.5|1
1737716350000|2025-01-24 10:59:10|4488.7|4482.7|4488.7|4482.7|4489|4483|4488.5|4482.5|9
1737716360000|2025-01-24 10:59:20|4489.2|4483.2|4488.2|4482.2|4489.2|4483.2|4488.2|4482.2|4
1737716370000|2025-01-24 10:59:30|4487.7|4481.7|4487.2|4481.2|4487.7|4481.7|4487.2|4481.2|0
1737716380000|2025-01-24 10:59:40|4487.5|4481.5|4487.2|4481.2|4487.5|4481.5|4487.2|4481.2|0
1737716390000|2025-01-24 10:59:50|4487.5|4481.5|4487.2|4481.2|4487.5|4481.5|4487.2|4481.2|0
1737716400000|2025-01-24 11:00:00|4487|4481|4487.2|4481.2|4487.2|4481.2|4487|4481|0
1737716410000|2025-01-24 11:00:10|4487.5|4481.5|4488.2|4482.2|4489|4483|4487.5|4481.5|1
1737716430000|2025-01-24 11:00:30|4488.5|4482.5|4488.2|4482.2|4488.5|4482.5|4488.2|4482.2|0
1737716440000|2025-01-24 11:00:40|4488.5|4482.5|4488.2|4482.2|4488.5|4482.5|4488.2|4482.2|1
1737716450000|2025-01-24 11:00:50|4488.7|4482.7|4489|4483|4489|4483|4488.7|4482.7|0
1737716460000|2025-01-24 11:01:00|4489.2|4483.2|4489.7|4483.7|4490|4484|4489.2|4483.2|1
1737716480000|2025-01-24 11:01:20|4489.5|4483.5|4488.2|4482.2|4489.5|4483.5|4488.2|4482.2|2
1737716490000|2025-01-24 11:01:30|4488.7|4482.7|4489|4483|4489|4483|4488.7|4482.7|0
1737716510000|2025-01-24 11:01:50|4487|4481|4488.2|4482.2|4488.2|4482.2|4487|4481|7
1737716540000|2025-01-24 11:02:20|4488|4482|4488.2|4482.2|4488.2|4482.2|4488|4482|3
1737716600000|2025-01-24 11:03:20|4488|4482|4487|4481|4488|4482|4487|4481|1
1737716620000|2025-01-24 11:03:40|4486.5|4480.5|4486.7|4480.7|4486.7|4480.7|4485.5|4479.5|12
1737716630000|2025-01-24 11:03:50|4486.5|4480.5|4486.2|4480.2|4486.5|4480.5|4486.2|4480.2|0
1737716650000|2025-01-24 11:04:10|4486.5|4480.5|4486.2|4480.2|4486.5|4480.5|4486.2|4480.2|0
1737716660000|2025-01-24 11:04:20|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|0
1737716670000|2025-01-24 11:04:30|4487|4481|4487|4481|4487|4481|4487|4481|0
1737716680000|2025-01-24 11:04:40|4487.2|4481.2|4488.2|4482.2|4488.2|4482.2|4487.2|4481.2|2
1737716700000|2025-01-24 11:05:00|4488.5|4482.5|4489|4483|4489|4483|4488.2|4482.2|1
1737716710000|2025-01-24 11:05:10|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|1
1737716720000|2025-01-24 11:05:20|4489|4483|4488.7|4482.7|4489|4483|4488.7|4482.7|0
1737716730000|2025-01-24 11:05:30|4488.5|4482.5|4488|4482|4488.5|4482.5|4487.5|4481.5|2
1737716740000|2025-01-24 11:05:40|4489|4483|4489|4483|4489|4483|4489|4483|4
1737716750000|2025-01-24 11:05:50|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|11
1737716760000|2025-01-24 11:06:00|4488.2|4482.2|4488.7|4482.7|4488.7|4482.7|4488.2|4482.2|13
1737716770000|2025-01-24 11:06:10|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|6
1737716780000|2025-01-24 11:06:20|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|0
1737716790000|2025-01-24 11:06:30|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|0
1737716820000|2025-01-24 11:07:00|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|0
1737716830000|2025-01-24 11:07:10|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|1
1737716840000|2025-01-24 11:07:20|4489.7|4483.7|4489.5|4483.5|4489.7|4483.7|4489.5|4483.5|0
1737716850000|2025-01-24 11:07:30|4489.7|4483.7|4489.5|4483.5|4489.7|4483.7|4489.5|4483.5|0
1737716860000|2025-01-24 11:07:40|4489.7|4483.7|4491|4485|4491|4485|4489.7|4483.7|1
1737716880000|2025-01-24 11:08:00|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|0
1737716890000|2025-01-24 11:08:10|4491|4485|4491|4485|4491|4485|4491|4485|0
1737716910000|2025-01-24 11:08:30|4491.5|4485.5|4492.2|4486.2|4492.2|4486.2|4491.5|4485.5|1
1737716920000|2025-01-24 11:08:40|4491.7|4485.7|4492|4486|4492|4486|4491.7|4485.7|0
1737716930000|2025-01-24 11:08:50|4492.2|4486.2|4492|4486|4492.2|4486.2|4492|4486|0
1737716940000|2025-01-24 11:09:00|4491.7|4485.7|4491.2|4485.2|4491.7|4485.7|4491.2|4485.2|2
1737716950000|2025-01-24 11:09:10|4491.7|4485.7|4491.5|4485.5|4491.7|4485.7|4491.5|4485.5|0
1737716960000|2025-01-24 11:09:20|4491.7|4485.7|4491.5|4485.5|4491.7|4485.7|4491.2|4485.2|0
1737716970000|2025-01-24 11:09:30|4491.2|4485.2|4491.2|4485.2|4492|4486|4491.2|4485.2|1
1737716980000|2025-01-24 11:09:40|4491|4485|4491.2|4485.2|4491.5|4485.5|4491|4485|0
1737717000000|2025-01-24 11:10:00|4491.7|4485.7|4491.2|4485.2|4491.7|4485.7|4491.2|4485.2|0
1737717010000|2025-01-24 11:10:10|4491.5|4485.5|4491.2|4485.2|4491.5|4485.5|4491.2|4485.2|0
1737717020000|2025-01-24 11:10:20|4491.7|4485.7|4491.2|4485.2|4491.7|4485.7|4491.2|4485.2|0
1737717030000|2025-01-24 11:10:30|4491.7|4485.7|4491.2|4485.2|4491.7|4485.7|4491.2|4485.2|0
1737717050000|2025-01-24 11:10:50|4491|4485|4491|4485|4491|4485|4491|4485|0
1737717060000|2025-01-24 11:11:00|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|1
1737717070000|2025-01-24 11:11:10|4490|4484|4488.2|4482.2|4490|4484|4488.2|4482.2|2
1737717080000|2025-01-24 11:11:20|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|4488.5|4482.5|0
1737717090000|2025-01-24 11:11:30|4489|4483|4489|4483|4489|4483|4489|4483|0
1737717100000|2025-01-24 11:11:40|4489.7|4483.7|4490|4484|4490|4484|4489.5|4483.5|1
1737717120000|2025-01-24 11:12:00|4489.7|4483.7|4489.2|4483.2|4489.7|4483.7|4489.2|4483.2|0
1737717140000|2025-01-24 11:12:20|4489|4483|4489.5|4483.5|4489.5|4483.5|4489|4483|0
1737717150000|2025-01-24 11:12:30|4489.2|4483.2|4489.5|4483.5|4489.5|4483.5|4489.2|4483.2|0
1737717180000|2025-01-24 11:13:00|4490|4484|4490|4484|4490|4484|4490|4484|0
1737717200000|2025-01-24 11:13:20|4489|4483|4489.2|4483.2|4489.2|4483.2|4489|4483|1
1737717220000|2025-01-24 11:13:40|4489|4483|4489|4483|4489|4483|4489|4483|0
1737717230000|2025-01-24 11:13:50|4489.2|4483.2|4489.2|4483.2|4489.5|4483.5|4489.2|4483.2|2
1737717280000|2025-01-24 11:14:40|4489.7|4483.7|4490.2|4484.2|4490.2|4484.2|4489.7|4483.7|0
1737717300000|2025-01-24 11:15:00|4490|4484|4490|4484|4490|4484|4490|4484|0
1737717310000|2025-01-24 11:15:10|4489.7|4483.7|4489.2|4483.2|4489.7|4483.7|4488.7|4482.7|1
1737717320000|2025-01-24 11:15:20|4489|4483|4490.2|4484.2|4490.7|4484.7|4489|4483|1
1737717380000|2025-01-24 11:16:20|4490.5|4484.5|4491|4485|4491|4485|4490.5|4484.5|0
1737717390000|2025-01-24 11:16:30|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|0
1737717400000|2025-01-24 11:16:40|4490.7|4484.7|4491.2|4485.2|4491.2|4485.2|4490.7|4484.7|3
1737717410000|2025-01-24 11:16:50|4491.5|4485.5|4491.7|4485.7|4491.7|4485.7|4491.5|4485.5|0
1737717420000|2025-01-24 11:17:00|4491.2|4485.2|4491.2|4485.2|4491.7|4485.7|4491.2|4485.2|0
1737717430000|2025-01-24 11:17:10|4491.7|4485.7|4491.2|4485.2|4491.7|4485.7|4491.2|4485.2|0
1737717440000|2025-01-24 11:17:20|4491.5|4485.5|4492.2|4486.2|4492.2|4486.2|4491.5|4485.5|0
1737717450000|2025-01-24 11:17:30|4491.7|4485.7|4491|4485|4491.7|4485.7|4491|4485|1
1737717460000|2025-01-24 11:17:40|4490.5|4484.5|4489.2|4483.2|4490.5|4484.5|4489.2|4483.2|1
1737717470000|2025-01-24 11:17:50|4489|4483|4489.7|4483.7|4490|4484|4489|4483|1
1737717480000|2025-01-24 11:18:00|4490|4484|4489.7|4483.7|4490|4484|4489.5|4483.5|0
1737717490000|2025-01-24 11:18:10|4490|4484|4491|4485|4491|4485|4490|4484|2
1737717500000|2025-01-24 11:18:20|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|4490.2|4484.2|1
1737717520000|2025-01-24 11:18:40|4490|4484|4489.2|4483.2|4490|4484|4489.2|4483.2|1
1737717600000|2025-01-24 11:20:00|4489|4483|4489.7|4483.7|4489.7|4483.7|4489|4483|0
1737717610000|2025-01-24 11:20:10|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|0
1737717670000|2025-01-24 11:21:10|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|11
1737717680000|2025-01-24 11:21:20|4486.4|4480.4|4484.7|4478.7|4486.4|4480.4|4484.7|4478.7|2
1737717690000|2025-01-24 11:21:30|||||||||11
1737717700000|2025-01-24 11:21:40|4484.2|4478.2|4485|4479|4485|4479|4483.5|4477.5|4
1737717710000|2025-01-24 11:21:50|4485.5|4479.5|4485.7|4479.7|4485.7|4479.7|4485.5|4479.5|1
1737717720000|2025-01-24 11:22:00|4485.5|4479.5|4486.2|4480.2|4486.2|4480.2|4485.5|4479.5|2
1737717730000|2025-01-24 11:22:10|4486|4480|4486.7|4480.7|4486.7|4480.7|4486|4480|2
1737717740000|2025-01-24 11:22:20|4486.2|4480.2|4486.5|4480.5|4486.5|4480.5|4486|4480|0
1737717760000|2025-01-24 11:22:40|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.5|4480.5|0
1737717780000|2025-01-24 11:23:00|4486.5|4480.5|4484.7|4478.7|4486.5|4480.5|4484.7|4478.7|1
1737717790000|2025-01-24 11:23:10|4485|4479|4484.7|4478.7|4485|4479|4484.7|4478.7|0
1737717800000|2025-01-24 11:23:20|4485|4479|4485|4479|4485|4479|4485|4479|0
1737717810000|2025-01-24 11:23:30|||||||||1
1737717820000|2025-01-24 11:23:40|4484.7|4478.7|4485|4479|4485|4479|4484.4|4478.4|2
1737717830000|2025-01-24 11:23:50|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1737717840000|2025-01-24 11:24:00|4485.4|4479.4|4486|4480|4486|4480|4485.4|4479.4|11
1737717850000|2025-01-24 11:24:10|4485.7|4479.7|4486.2|4480.2|4486.2|4480.2|4485.7|4479.7|0
1737717860000|2025-01-24 11:24:20|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|2
1737717870000|2025-01-24 11:24:30|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|4485.7|4479.7|2
1737717880000|2025-01-24 11:24:40|4486|4480|4486.5|4480.5|4486.5|4480.5|4486|4480|2
1737717890000|2025-01-24 11:24:50|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|0
1737717900000|2025-01-24 11:25:00|4486|4480|4486|4480|4486|4480|4486|4480|5
1737717960000|2025-01-24 11:26:00|4486.2|4480.2|4486|4480|4486.2|4480.2|4486|4480|0
1737717980000|2025-01-24 11:26:20|4486.2|4480.2|4486|4480|4486.2|4480.2|4486|4480|1
1737718000000|2025-01-24 11:26:40|4486.7|4480.7|4488|4482|4488.2|4482.2|4486.7|4480.7|13
1737718020000|2025-01-24 11:27:00|4488.2|4482.2|4488.7|4482.7|4489|4483|4488.2|4482.2|0
1737718030000|2025-01-24 11:27:10|4489|4483|4489|4483|4489|4483|4489|4483|0
1737718050000|2025-01-24 11:27:30|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489|4483|0
1737718060000|2025-01-24 11:27:40|4490|4484|4490|4484|4490|4484|4490|4484|1
1737718070000|2025-01-24 11:27:50|4489.7|4483.7|4490|4484|4490|4484|4489.7|4483.7|0
1737718080000|2025-01-24 11:28:00|4489.2|4483.2|4489.5|4483.5|4489.7|4483.7|4489.2|4483.2|1
1737718090000|2025-01-24 11:28:10|4490|4484|4490.5|4484.5|4490.7|4484.7|4490|4484|3
1737718100000|2025-01-24 11:28:20|4491|4485|4490.7|4484.7|4491|4485|4490.7|4484.7|0
1737718110000|2025-01-24 11:28:30|4491|4485|4491|4485|4491|4485|4491|4485|0
1737718120000|2025-01-24 11:28:40|4490.7|4484.7|4490|4484|4491|4485|4490|4484|2
1737718140000|2025-01-24 11:29:00|4489.7|4483.7|4490|4484|4490|4484|4489.7|4483.7|0
1737718150000|2025-01-24 11:29:10|4489.7|4483.7|4486.7|4480.7|4489.7|4483.7|4486.7|4480.7|8
1737718160000|2025-01-24 11:29:20|4487|4481|4487.2|4481.2|4488.2|4482.2|4487|4481|10
1737718180000|2025-01-24 11:29:40|4487|4481|4487|4481|4487|4481|4487|4481|0
1737718190000|2025-01-24 11:29:50|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1737718200000|2025-01-24 11:30:00|4485.5|4479.5|4485|4479|4485.5|4479.5|4484.7|4478.7|1
1737718230000|2025-01-24 11:30:30|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|4485.2|4479.2|0
1737718240000|2025-01-24 11:30:40|4486|4480|4486|4480|4486|4480|4486|4480|0
1737718250000|2025-01-24 11:30:50|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|3
1737718260000|2025-01-24 11:31:00|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|0
1737718290000|2025-01-24 11:31:30|4486.5|4480.5|4486.2|4480.2|4486.5|4480.5|4486.2|4480.2|2
1737718310000|2025-01-24 11:31:50|4486|4480|4485.7|4479.7|4486|4480|4485.7|4479.7|0
1737718320000|2025-01-24 11:32:00|4485.5|4479.5|4483.7|4477.7|4485.5|4479.5|4483.7|4477.7|6
1737718330000|2025-01-24 11:32:10|4483.4|4477.4|4483.5|4477.5|4483.7|4477.7|4483.4|4477.4|4
1737718340000|2025-01-24 11:32:20|4483.2|4477.2|4483.5|4477.5|4483.7|4477.7|4483|4477|1
1737718350000|2025-01-24 11:32:30|4483.7|4477.7|4484|4478|4484|4478|4483.7|4477.7|0
1737718360000|2025-01-24 11:32:40|4483.7|4477.7|4484|4478|4484|4478|4483.7|4477.7|0
1737718370000|2025-01-24 11:32:50|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|5
1737718380000|2025-01-24 11:33:00|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|0
1737718440000|2025-01-24 11:34:00|4485|4479|4485.5|4479.5|4485.5|4479.5|4485|4479|1
1737718460000|2025-01-24 11:34:20|4485.2|4479.2|4485|4479|4485.2|4479.2|4485|4479|0
1737718470000|2025-01-24 11:34:30|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.2|4477.2|4
1737718480000|2025-01-24 11:34:40|4483.2|4477.2|4483.7|4477.7|4483.7|4477.7|4483.2|4477.2|1
1737718490000|2025-01-24 11:34:50|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1737718510000|2025-01-24 11:35:10|4484|4478|4484|4478|4484|4478|4484|4478|0
1737718530000|2025-01-24 11:35:30|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1737718540000|2025-01-24 11:35:40|4484|4478|4484|4478|4484.2|4478.2|4483.7|4477.7|0
1737718550000|2025-01-24 11:35:50|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|1
1737718560000|2025-01-24 11:36:00|4484.5|4478.5|4484|4478|4484.5|4478.5|4484|4478|1
1737718570000|2025-01-24 11:36:10|4483.7|4477.7|4483.5|4477.5|4483.7|4477.7|4483.2|4477.2|0
1737718580000|2025-01-24 11:36:20|4482.7|4476.7|4482.5|4476.5|4482.7|4476.7|4482.5|4476.5|0
1737718590000|2025-01-24 11:36:30|4482.7|4476.7|4483.2|4477.2|4483.2|4477.2|4482.7|4476.7|0
1737718600000|2025-01-24 11:36:40|4483|4477|4483|4477|4483|4477|4483|4477|0
1737718610000|2025-01-24 11:36:50|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|1
1737718620000|2025-01-24 11:37:00|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|0
1737718630000|2025-01-24 11:37:10|4483.2|4477.2|4482.7|4476.7|4483.2|4477.2|4482.7|4476.7|1
1737718670000|2025-01-24 11:37:50|4483|4477|4483.2|4477.2|4483.2|4477.2|4483|4477|0
1737718680000|2025-01-24 11:38:00|4480.4|4474.4|4479.9|4473.9|4480.4|4474.4|4479.9|4473.9|103
1737718690000|2025-01-24 11:38:10|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|1
1737718720000|2025-01-24 11:38:40|4481.5|4475.5|4481.7|4475.7|4481.7|4475.7|4481.5|4475.5|0
1737718740000|2025-01-24 11:39:00|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1737718750000|2025-01-24 11:39:10|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|1
1737718760000|2025-01-24 11:39:20|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1737718800000|2025-01-24 11:40:00|||||||||1
1737718810000|2025-01-24 11:40:10|4481|4475|4482.7|4476.7|4482.7|4476.7|4481|4475|3
1737718840000|2025-01-24 11:40:40|4482.5|4476.5|4482.2|4476.2|4482.5|4476.5|4482.2|4476.2|0
1737718850000|2025-01-24 11:40:50|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|1
1737718860000|2025-01-24 11:41:00|4481.2|4475.2|4480.7|4474.7|4481.2|4475.2|4480.7|4474.7|34
1737718880000|2025-01-24 11:41:20|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|4480.9|4474.9|0
1737718920000|2025-01-24 11:42:00|4481.2|4475.2|4481.4|4475.4|4481.4|4475.4|4481.2|4475.2|0
1737718940000|2025-01-24 11:42:20|4481.2|4475.2|4480.7|4474.7|4481.2|4475.2|4480.7|4474.7|1
1737718950000|2025-01-24 11:42:30|4480.9|4474.9|4480.7|4474.7|4480.9|4474.9|4480.7|4474.7|0
1737718970000|2025-01-24 11:42:50|4480.9|4474.9|4480.2|4474.2|4481.2|4475.2|4480.2|4474.2|3
1737718990000|2025-01-24 11:43:10|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.4|4473.4|3
1737719000000|2025-01-24 11:43:20|4480.4|4474.4|4480.7|4474.7|4480.7|4474.7|4480.4|4474.4|0
1737719010000|2025-01-24 11:43:30|4481.2|4475.2|4480.7|4474.7|4481.2|4475.2|4480.7|4474.7|0
1737719030000|2025-01-24 11:43:50|4480.9|4474.9|4481.4|4475.4|4481.4|4475.4|4480.9|4474.9|0
1737719050000|2025-01-24 11:44:10|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|1
1737719060000|2025-01-24 11:44:20|4482.2|4476.2|4481.7|4475.7|4482.2|4476.2|4481.7|4475.7|0
1737719070000|2025-01-24 11:44:30|4482.2|4476.2|4482.4|4476.4|4482.7|4476.7|4482.2|4476.2|10
1737719080000|2025-01-24 11:44:40|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|1
1737719130000|2025-01-24 11:45:30|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|0
1737719140000|2025-01-24 11:45:40|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1737719150000|2025-01-24 11:45:50|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1737719160000|2025-01-24 11:46:00|4481|4475|4481.2|4475.2|4481.2|4475.2|4480.7|4474.7|0
1737719170000|2025-01-24 11:46:10|4481.5|4475.5|4481.7|4475.7|4481.7|4475.7|4481.5|4475.5|0
1737719180000|2025-01-24 11:46:20|4481.2|4475.2|4481.7|4475.7|4481.7|4475.7|4481.2|4475.2|0
1737719200000|2025-01-24 11:46:40|4482|4476|4481.7|4475.7|4482.2|4476.2|4481.7|4475.7|0
1737719220000|2025-01-24 11:47:00|4480.4|4474.4|4480.7|4474.7|4480.7|4474.7|4480.4|4474.4|3
1737719250000|2025-01-24 11:47:30|4480.4|4474.4|4480.2|4474.2|4480.4|4474.4|4480.2|4474.2|1
1737719260000|2025-01-24 11:47:40|4480.4|4474.4|4480.7|4474.7|4480.7|4474.7|4479.4|4473.4|5
1737719270000|2025-01-24 11:47:50|4480.4|4474.4|4480.7|4474.7|4480.7|4474.7|4480.4|4474.4|1
1737719280000|2025-01-24 11:48:00|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1737719290000|2025-01-24 11:48:10|4480|4474|4481.7|4475.7|4481.7|4475.7|4479.7|4473.7|0
1737719310000|2025-01-24 11:48:30|4482.2|4476.2|4481.7|4475.7|4482.2|4476.2|4481.7|4475.7|0
1737719320000|2025-01-24 11:48:40|4482.2|4476.2|4481.7|4475.7|4482.2|4476.2|4481.7|4475.7|0
1737719330000|2025-01-24 11:48:50|4482|4476|4482.2|4476.2|4482.2|4476.2|4482|4476|0
1737719340000|2025-01-24 11:49:00|4481.9|4475.9|4481.4|4475.4|4481.9|4475.9|4481.4|4475.4|0
1737719360000|2025-01-24 11:49:20|4481.7|4475.7|4481.9|4475.9|4482|4476|4481.7|4475.7|0
1737719370000|2025-01-24 11:49:30|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1737719380000|2025-01-24 11:49:40|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|0
1737719390000|2025-01-24 11:49:50|4482.2|4476.2|4481.2|4475.2|4482.2|4476.2|4481.2|4475.2|1
1737719400000|2025-01-24 11:50:00|4481.4|4475.4|4481.2|4475.2|4481.4|4475.4|4481.2|4475.2|0
1737719410000|2025-01-24 11:50:10|4481.4|4475.4|4481.4|4475.4|4481.4|4475.4|4481.2|4475.2|0
1737719420000|2025-01-24 11:50:20|4481.2|4475.2|4480.7|4474.7|4481.2|4475.2|4480.7|4474.7|2
1737719440000|2025-01-24 11:50:40|4480.9|4474.9|4479.7|4473.7|4481.2|4475.2|4479.7|4473.7|6
1737719450000|2025-01-24 11:50:50|4480|4474|4480.4|4474.4|4480.4|4474.4|4480|4474|0
1737719460000|2025-01-24 11:51:00|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|0
1737719470000|2025-01-24 11:51:10|4480.4|4474.4|4481.2|4475.2|4481.2|4475.2|4480.4|4474.4|9
1737719480000|2025-01-24 11:51:20|4481.4|4475.4|4480.7|4474.7|4481.4|4475.4|4480.7|4474.7|5
1737719490000|2025-01-24 11:51:30|4479.4|4473.4|4477.2|4471.2|4479.4|4473.4|4477.2|4471.2|14
1737719500000|2025-01-24 11:51:40|4476.9|4470.9|4476.2|4470.2|4476.9|4470.9|4476.2|4470.2|2
1737719510000|2025-01-24 11:51:50|4475.4|4469.4|4477.4|4471.4|4477.4|4471.4|4475.4|4469.4|4
1737719520000|2025-01-24 11:52:00|4478.2|4472.2|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|3
1737719530000|2025-01-24 11:52:10|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|4478.4|4472.4|0
1737719540000|2025-01-24 11:52:20|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4477.9|4471.9|1
1737719550000|2025-01-24 11:52:30|4477.9|4471.9|4477.7|4471.7|4478.2|4472.2|4477.7|4471.7|0
1737719560000|2025-01-24 11:52:40|4477.9|4471.9|4477.9|4471.9|4478.2|4472.2|4477.9|4471.9|0
1737719570000|2025-01-24 11:52:50|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|1
1737719580000|2025-01-24 11:53:00|4477.9|4471.9|4477.4|4471.4|4478.7|4472.7|4477.2|4471.2|0
1737719590000|2025-01-24 11:53:10|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|5
1737719600000|2025-01-24 11:53:20|4476.4|4470.4|4476.4|4470.4|4476.4|4470.4|4475.9|4469.9|0
1737719610000|2025-01-24 11:53:30|4476.2|4470.2|4475.9|4469.9|4476.2|4470.2|4475.9|4469.9|1
1737719650000|2025-01-24 11:54:10|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1737719660000|2025-01-24 11:54:20|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|4475.9|4469.9|1
1737719710000|2025-01-24 11:55:10|4476.2|4470.2|4476.4|4470.4|4476.4|4470.4|4476.2|4470.2|0
1737719720000|2025-01-24 11:55:20|4475.9|4469.9|4475.7|4469.7|4475.9|4469.9|4475.7|4469.7|6
1737719730000|2025-01-24 11:55:30|4475.4|4469.4|4474.4|4468.4|4475.4|4469.4|4473.9|4467.9|0
1737719740000|2025-01-24 11:55:40|4474.9|4468.9|4474.9|4468.9|4474.9|4468.9|4474.7|4468.7|2
1737719750000|2025-01-24 11:55:50|4474.7|4468.7|4475.9|4469.9|4475.9|4469.9|4474.7|4468.7|0
1737719770000|2025-01-24 11:56:10|4475.4|4469.4|4475.2|4469.2|4475.7|4469.7|4475.2|4469.2|1
1737719780000|2025-01-24 11:56:20|4475.4|4469.4|4472.9|4466.9|4475.4|4469.4|4472.9|4466.9|27
1737719790000|2025-01-24 11:56:30|4472.7|4466.7|4472.4|4466.4|4472.7|4466.7|4471.4|4465.4|6
1737719800000|2025-01-24 11:56:40|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|4472.9|4466.9|2
1737719810000|2025-01-24 11:56:50|4468.7|4462.7|4471.7|4465.7|4471.7|4465.7|4468.7|4462.7|15
1737719820000|2025-01-24 11:57:00|4472|4466|4471.4|4465.4|4472|4466|4471.4|4465.4|2
1737719830000|2025-01-24 11:57:10|||||||||1
1737719840000|2025-01-24 11:57:20|4471.7|4465.7|4471.2|4465.2|4471.7|4465.7|4470.9|4464.9|27
1737719850000|2025-01-24 11:57:30|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|1
1737719860000|2025-01-24 11:57:40|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|4471.4|4465.4|0
1737719880000|2025-01-24 11:58:00|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|0
1737719890000|2025-01-24 11:58:10|||||||||215
1737719900000|2025-01-24 11:58:20|4471.4|4465.4|4471.2|4465.2|4471.4|4465.4|4471.2|4465.2|0
1737719920000|2025-01-24 11:58:40|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|4471.7|4465.7|1
1737719950000|2025-01-24 11:59:10|4471.2|4465.2|4471.7|4465.7|4471.7|4465.7|4471|4465|0
1737719960000|2025-01-24 11:59:20|4471.2|4465.2|4471|4465|4471.2|4465.2|4471|4465|37
1737719970000|2025-01-24 11:59:30|4471.3|4465.3|4471|4465|4471.3|4465.3|4471|4465|0
1737719980000|2025-01-24 11:59:40|4471.3|4465.3|4470.2|4464.2|4471.3|4465.3|4470.2|4464.2|45
1737719990000|2025-01-24 11:59:50|||||||||2
1737720000000|2025-01-24 12:00:00|||||||||1
1737720010000|2025-01-24 12:00:10|4468.8|4462.8|4465.7|4459.7|4468.8|4462.8|4465.5|4459.5|53
1737720020000|2025-01-24 12:00:20|4466|4460|4466.2|4460.2|4466.2|4460.2|4465.7|4459.7|0
1737720030000|2025-01-24 12:00:30|4466|4460|4466|4460|4466.2|4460.2|4465.7|4459.7|16
1737720040000|2025-01-24 12:00:40|4465.7|4459.7|4467|4461|4467|4461|4465.7|4459.7|2
1737720050000|2025-01-24 12:00:50|4467.5|4461.5|4469.7|4463.7|4469.7|4463.7|4467.5|4461.5|31
1737720060000|2025-01-24 12:01:00|4470|4464|4471.7|4465.7|4471.7|4465.7|4469.7|4463.7|2
1737720070000|2025-01-24 12:01:10|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|4472.5|4466.5|0
1737720080000|2025-01-24 12:01:20|4471.7|4465.7|4472.5|4466.5|4472.5|4466.5|4471.7|4465.7|2
1737720090000|2025-01-24 12:01:30|4471.7|4465.7|4472.7|4466.7|4472.7|4466.7|4471.5|4465.5|11
1737720100000|2025-01-24 12:01:40|4472.5|4466.5|4472.5|4466.5|4472.7|4466.7|4472.5|4466.5|2
1737720110000|2025-01-24 12:01:50|4472.7|4466.7|4473.7|4467.7|4473.7|4467.7|4472.7|4466.7|1
1737720120000|2025-01-24 12:02:00|4474.2|4468.2|4475.7|4469.7|4475.7|4469.7|4474.2|4468.2|11
1737720140000|2025-01-24 12:02:20|4476|4470|4476.7|4470.7|4476.7|4470.7|4474|4468|11
1737720160000|2025-01-24 12:02:40|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.5|4469.5|3
1737720170000|2025-01-24 12:02:50|4475.5|4469.5|4475.7|4469.7|4475.7|4469.7|4475.5|4469.5|0
1737720180000|2025-01-24 12:03:00|4475.5|4469.5|4474.7|4468.7|4475.7|4469.7|4474.7|4468.7|2
1737720190000|2025-01-24 12:03:10|4475.5|4469.5|4475.5|4469.5|4475.5|4469.5|4475.2|4469.2|0
1737720200000|2025-01-24 12:03:20|4476.2|4470.2|4475.5|4469.5|4476.2|4470.2|4475.5|4469.5|2
1737720210000|2025-01-24 12:03:30|4474.5|4468.5|4474.2|4468.2|4474.7|4468.7|4474.2|4468.2|5
1737720230000|2025-01-24 12:03:50|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|4473.7|4467.7|0
1737720250000|2025-01-24 12:04:10|4474|4468|4474|4468|4474|4468|4473.7|4467.7|1
1737720270000|2025-01-24 12:04:30|4474.5|4468.5|4474.7|4468.7|4474.7|4468.7|4474.5|4468.5|1
1737720280000|2025-01-24 12:04:40|4475.5|4469.5|4475.2|4469.2|4475.5|4469.5|4475.2|4469.2|1
1737720290000|2025-01-24 12:04:50|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|1
1737720300000|2025-01-24 12:05:00|4475|4469|4475.5|4469.5|4475.5|4469.5|4474.7|4468.7|2
1737720310000|2025-01-24 12:05:10|4475.7|4469.7|4475.7|4469.7|4476|4470|4475.7|4469.7|11
1737720320000|2025-01-24 12:05:20|4476|4470|4476.7|4470.7|4476.7|4470.7|4476|4470|2
1737720330000|2025-01-24 12:05:30|4477.2|4471.2|4476.7|4470.7|4477.2|4471.2|4476.7|4470.7|1
1737720360000|2025-01-24 12:06:00|4476.2|4470.2|4476.5|4470.5|4476.5|4470.5|4476.2|4470.2|0
1737720370000|2025-01-24 12:06:10|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1737720380000|2025-01-24 12:06:20|4472|4466|4471.7|4465.7|4472|4466|4471.7|4465.7|50
1737720410000|2025-01-24 12:06:50|4472|4466|4472.7|4466.7|4472.7|4466.7|4471.7|4465.7|12
1737720420000|2025-01-24 12:07:00|4472.2|4466.2|4472.5|4466.5|4472.5|4466.5|4472.2|4466.2|0
1737720430000|2025-01-24 12:07:10|4472.7|4466.7|4471.7|4465.7|4472.7|4466.7|4471|4465|1
1737720440000|2025-01-24 12:07:20|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|4472.7|4466.7|1
1737720480000|2025-01-24 12:08:00|4473.5|4467.5|4473.2|4467.2|4473.5|4467.5|4473.2|4467.2|0
1737720490000|2025-01-24 12:08:10|4473.5|4467.5|4473.7|4467.7|4473.7|4467.7|4473.5|4467.5|1
1737720500000|2025-01-24 12:08:20|4473.2|4467.2|4473.7|4467.7|4473.7|4467.7|4473.2|4467.2|0
1737720510000|2025-01-24 12:08:30|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|4474.2|4468.2|0
1737720520000|2025-01-24 12:08:40|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1737720530000|2025-01-24 12:08:50|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|4474.7|4468.7|0
1737720540000|2025-01-24 12:09:00|4474.5|4468.5|4474.2|4468.2|4474.5|4468.5|4474.2|4468.2|0
1737720560000|2025-01-24 12:09:20|4474|4468|4474|4468|4474|4468|4474|4468|1
1737720570000|2025-01-24 12:09:30|4474.2|4468.2|4474.7|4468.7|4474.7|4468.7|4474.2|4468.2|1
1737720590000|2025-01-24 12:09:50|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|4474.5|4468.5|0
1737720600000|2025-01-24 12:10:00|4474.2|4468.2|4474.7|4468.7|4474.7|4468.7|4473.7|4467.7|3
1737720610000|2025-01-24 12:10:10|4475.7|4469.7|4476.7|4470.7|4476.7|4470.7|4475.7|4469.7|0
1737720620000|2025-01-24 12:10:20|4476.2|4470.2|4475.5|4469.5|4476.2|4470.2|4475.5|4469.5|3
1737720640000|2025-01-24 12:10:40|4476|4470|4476|4470|4476|4470|4476|4470|1
1737720650000|2025-01-24 12:10:50|4476.2|4470.2|4476.7|4470.7|4476.7|4470.7|4476.2|4470.2|0
1737720660000|2025-01-24 12:11:00|4476.5|4470.5|4476.5|4470.5|4476.7|4470.7|4476.5|4470.5|0
1737720670000|2025-01-24 12:11:10|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1737720690000|2025-01-24 12:11:30|4477.2|4471.2|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|3
1737720700000|2025-01-24 12:11:40|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1737720710000|2025-01-24 12:11:50|4477.5|4471.5|4477.7|4471.7|4477.7|4471.7|4477.2|4471.2|0
1737720720000|2025-01-24 12:12:00|4477.5|4471.5|4478.7|4472.7|4479.5|4473.5|4477.5|4471.5|4
1737720730000|2025-01-24 12:12:10|4481.2|4475.2|4482.2|4476.2|4482.2|4476.2|4481.2|4475.2|15
1737720740000|2025-01-24 12:12:20|4482.5|4476.5|4482.7|4476.7|4483.5|4477.5|4482.5|4476.5|5
1737720750000|2025-01-24 12:12:30|4483.5|4477.5|4482.2|4476.2|4483.5|4477.5|4482.2|4476.2|7
1737720780000|2025-01-24 12:13:00|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|2
1737720790000|2025-01-24 12:13:10|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1737720800000|2025-01-24 12:13:20|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1737720810000|2025-01-24 12:13:30|4482.2|4476.2|4482.7|4476.7|4482.7|4476.7|4482.2|4476.2|1
1737720830000|2025-01-24 12:13:50|4483|4477|4483|4477|4483|4477|4483|4477|0
1737720840000|2025-01-24 12:14:00|4483.2|4477.2|4484|4478|4484|4478|4482.7|4476.7|2
1737720850000|2025-01-24 12:14:10|4484.5|4478.5|4486.5|4480.5|4487|4481|4484.5|4478.5|4
1737720860000|2025-01-24 12:14:20|4485.5|4479.5|4486.2|4480.2|4487.5|4481.5|4485.2|4479.2|7
1737720870000|2025-01-24 12:14:30|4486.5|4480.5|4486.2|4480.2|4486.5|4480.5|4486.2|4480.2|0
1737720890000|2025-01-24 12:14:50|4487.2|4481.2|4487.5|4481.5|4487.5|4481.5|4487.2|4481.2|1
1737720900000|2025-01-24 12:15:00|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1737720910000|2025-01-24 12:15:10|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486|4480|6
1737720920000|2025-01-24 12:15:20|4487.2|4481.2|4486.7|4480.7|4487.2|4481.2|4486.7|4480.7|2
1737720960000|2025-01-24 12:16:00|4486.5|4480.5|4486.2|4480.2|4486.7|4480.7|4486.2|4480.2|1
1737720970000|2025-01-24 12:16:10|4486|4480|4485.7|4479.7|4486|4480|4485.7|4479.7|1
1737720980000|2025-01-24 12:16:20|4485.5|4479.5|4485.7|4479.7|4485.7|4479.7|4485.5|4479.5|0
1737721000000|2025-01-24 12:16:40|4486|4480|4486.2|4480.2|4486.2|4480.2|4486|4480|0
1737721010000|2025-01-24 12:16:50|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4
1737721020000|2025-01-24 12:17:00|4486.7|4480.7|4486.2|4480.2|4486.7|4480.7|4486.2|4480.2|12
1737721030000|2025-01-24 12:17:10|4486.5|4480.5|4486.7|4480.7|4486.7|4480.7|4486.5|4480.5|0
1737721040000|2025-01-24 12:17:20|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|4486.2|4480.2|1
1737721070000|2025-01-24 12:17:50|4485.7|4479.7|4485.2|4479.2|4485.7|4479.7|4485.2|4479.2|1
1737721100000|2025-01-24 12:18:20|4485|4479|4484.2|4478.2|4485.2|4479.2|4484.2|4478.2|3
1737721110000|2025-01-24 12:18:30|4484|4478|4483.5|4477.5|4484|4478|4483.5|4477.5|3
1737721120000|2025-01-24 12:18:40|4482.7|4476.7|4483.5|4477.5|4483.5|4477.5|4482.7|4476.7|1
1737721130000|2025-01-24 12:18:50|4483.7|4477.7|4483.7|4477.7|4484.2|4478.2|4483.7|4477.7|1
1737721140000|2025-01-24 12:19:00|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|0
1737721160000|2025-01-24 12:19:20|4482.8|4476.8|4482.2|4476.2|4482.8|4476.8|4482.2|4476.2|2
1737721180000|2025-01-24 12:19:40|4482.7|4476.7|4483.7|4477.7|4483.7|4477.7|4482.7|4476.7|4
1737721190000|2025-01-24 12:19:50|4483.2|4477.2|4483.5|4477.5|4483.5|4477.5|4483.2|4477.2|0
1737721200000|2025-01-24 12:20:00|4483.2|4477.2|4483.2|4477.2|4483.7|4477.7|4483.2|4477.2|0
1737721210000|2025-01-24 12:20:10|4483|4477|4482.7|4476.7|4483|4477|4482.7|4476.7|1
1737721220000|2025-01-24 12:20:20|4482.5|4476.5|4481.7|4475.7|4482.7|4476.7|4481.7|4475.7|0
1737721230000|2025-01-24 12:20:30|4480.8|4474.8|4481.3|4475.3|4481.3|4475.3|4480.8|4474.8|3
1737721240000|2025-01-24 12:20:40|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.5|4475.5|1
1737721250000|2025-01-24 12:20:50|4482.2|4476.2|4483.3|4477.3|4483.3|4477.3|4482.2|4476.2|10
1737721260000|2025-01-24 12:21:00|4483.5|4477.5|4485.5|4479.5|4485.5|4479.5|4483.5|4477.5|3
1737721270000|2025-01-24 12:21:10|4485.8|4479.8|4485.7|4479.7|4486|4480|4485.7|4479.7|0
1737721280000|2025-01-24 12:21:20|4485.3|4479.3|4485|4479|4485.3|4479.3|4485|4479|0
1737721290000|2025-01-24 12:21:30|4485.3|4479.3|4485.3|4479.3|4485.5|4479.5|4485.3|4479.3|0
1737721300000|2025-01-24 12:21:40|4485.7|4479.7|4486|4480|4486|4480|4485.7|4479.7|0
1737721340000|2025-01-24 12:22:20|4485.3|4479.3|4485|4479|4485.3|4479.3|4485|4479|2
1737721370000|2025-01-24 12:22:50|4485.7|4479.7|4485.3|4479.3|4485.7|4479.7|4485.3|4479.3|1
1737721380000|2025-01-24 12:23:00|4485|4479|4485|4479|4485|4479|4485|4479|0
1737721390000|2025-01-24 12:23:10|4485.2|4479.2|4485|4479|4485.2|4479.2|4485|4479|0
1737721410000|2025-01-24 12:23:30|||||||||1
1737721420000|2025-01-24 12:23:40|4485.2|4479.2|4485.7|4479.7|4485.8|4479.8|4485.2|4479.2|1
1737721430000|2025-01-24 12:23:50|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485|4479|0
1737721440000|2025-01-24 12:24:00|4485.5|4479.5|4485.3|4479.3|4485.5|4479.5|4485.3|4479.3|0
1737721460000|2025-01-24 12:24:20|4485|4479|4485|4479|4485|4479|4485|4479|0
1737721490000|2025-01-24 12:24:50|4484.8|4478.8|4484|4478|4484.8|4478.8|4484|4478|1
1737721500000|2025-01-24 12:25:00|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|0
1737721510000|2025-01-24 12:25:10|4484.3|4478.3|4484.7|4478.7|4485|4479|4484.3|4478.3|0
1737721530000|2025-01-24 12:25:30|4484.3|4478.3|4484.5|4478.5|4484.7|4478.7|4484.3|4478.3|0
1737721540000|2025-01-24 12:25:40|4484.3|4478.3|4484|4478|4484.3|4478.3|4484|4478|0
1737721550000|2025-01-24 12:25:50|4484.3|4478.3|4484|4478|4484.3|4478.3|4484|4478|0
1737721570000|2025-01-24 12:26:10|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|4484.7|4478.7|1
1737721580000|2025-01-24 12:26:20|4484.3|4478.3|4484.5|4478.5|4484.5|4478.5|4484|4478|0
1737721590000|2025-01-24 12:26:30|4484.3|4478.3|4484|4478|4484.3|4478.3|4484|4478|0
1737721610000|2025-01-24 12:26:50|4483.8|4477.8|4482.7|4476.7|4483.8|4477.8|4482.7|4476.7|2
1737721630000|2025-01-24 12:27:10|4482.3|4476.3|4482.3|4476.3|4482.7|4476.7|4482.3|4476.3|0
1737721640000|2025-01-24 12:27:20|4482|4476|4482|4476|4482|4476|4482|4476|0
1737721650000|2025-01-24 12:27:30|4481|4475|4481|4475|4481.3|4475.3|4481|4475|1
1737721660000|2025-01-24 12:27:40|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|0
1737721670000|2025-01-24 12:27:50|4481|4475|4481|4475|4481|4475|4481|4475|0
1737721680000|2025-01-24 12:28:00|4480.8|4474.8|4480.3|4474.3|4480.8|4474.8|4480.3|4474.3|1
1737721690000|2025-01-24 12:28:10|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|0
1737721700000|2025-01-24 12:28:20|4481|4475|4481|4475|4481|4475|4481|4475|0
1737721710000|2025-01-24 12:28:30|4482|4476|4482|4476|4482|4476|4482|4476|1
1737721720000|2025-01-24 12:28:40|4481.7|4475.7|4482.3|4476.3|4482.3|4476.3|4481.7|4475.7|0
1737721740000|2025-01-24 12:29:00|4482|4476|4482.3|4476.3|4482.3|4476.3|4482|4476|0
1737721750000|2025-01-24 12:29:10|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|0
1737721770000|2025-01-24 12:29:30|4482|4476|4482|4476|4482|4476|4482|4476|0
1737721780000|2025-01-24 12:29:40|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|0
1737721790000|2025-01-24 12:29:50|4482|4476|4482.2|4476.2|4482.2|4476.2|4482|4476|0
1737721800000|2025-01-24 12:30:00|4482|4476|4483.7|4477.7|4483.7|4477.7|4482|4476|2
1737721810000|2025-01-24 12:30:10|4483.5|4477.5|4484|4478|4484|4478|4483.5|4477.5|0
1737721830000|2025-01-24 12:30:30|4484.3|4478.3|4484|4478|4484.3|4478.3|4484|4478|1
1737721850000|2025-01-24 12:30:50|4480|4474|4480.3|4474.3|4480.3|4474.3|4480|4474|7
1737721860000|2025-01-24 12:31:00|4480.5|4474.5|4478.7|4472.7|4480.5|4474.5|4478.7|4472.7|2
1737721870000|2025-01-24 12:31:10|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|6
1737721880000|2025-01-24 12:31:20|4480.3|4474.3|4481.3|4475.3|4481.3|4475.3|4480.3|4474.3|0
1737721890000|2025-01-24 12:31:30|4481|4475|4481|4475|4481|4475|4481|4475|0
1737721910000|2025-01-24 12:31:50|4480.8|4474.8|4481|4475|4481|4475|4480.8|4474.8|0
1737721920000|2025-01-24 12:32:00|4480.7|4474.7|4479.5|4473.5|4480.7|4474.7|4479.5|4473.5|1
1737721930000|2025-01-24 12:32:10|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|1
1737721950000|2025-01-24 12:32:30|4480|4474|4480.7|4474.7|4480.7|4474.7|4480|4474|0
1737721970000|2025-01-24 12:32:50|4481|4475|4481|4475|4481.3|4475.3|4481|4475|0
1737721980000|2025-01-24 12:33:00|4480.8|4474.8|4481|4475|4481|4475|4480.8|4474.8|0
1737721990000|2025-01-24 12:33:10|4481.3|4475.3|4481.7|4475.7|4481.7|4475.7|4481.3|4475.3|0
1737722010000|2025-01-24 12:33:30|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1737722040000|2025-01-24 12:34:00|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|0
1737722050000|2025-01-24 12:34:10|4482|4476|4482|4476|4482|4476|4482|4476|0
1737722070000|2025-01-24 12:34:30|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|1
1737722080000|2025-01-24 12:34:40|4481.5|4475.5|4481|4475|4481.5|4475.5|4481|4475|0
1737722090000|2025-01-24 12:34:50|4481.3|4475.3|4481.7|4475.7|4481.7|4475.7|4481.3|4475.3|1
1737722100000|2025-01-24 12:35:00|4481.5|4475.5|4481.7|4475.7|4481.7|4475.7|4481.5|4475.5|0
1737722110000|2025-01-24 12:35:10|4481.5|4475.5|4481.7|4475.7|4481.7|4475.7|4481.5|4475.5|0
1737722120000|2025-01-24 12:35:20|4481.5|4475.5|4480.8|4474.8|4481.5|4475.5|4480.8|4474.8|0
1737722130000|2025-01-24 12:35:30|4481|4475|4481|4475|4481|4475|4481|4475|0
1737722140000|2025-01-24 12:35:40|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|4480.8|4474.8|0
1737722150000|2025-01-24 12:35:50|4481|4475|4480.8|4474.8|4481|4475|4480.8|4474.8|0
1737722160000|2025-01-24 12:36:00|4480|4474|4479.7|4473.7|4480|4474|4479.3|4473.3|4
1737722170000|2025-01-24 12:36:10|4480|4474|4480.7|4474.7|4480.7|4474.7|4480|4474|0
1737722200000|2025-01-24 12:36:40|4481|4475|4481|4475|4481.3|4475.3|4481|4475|1
1737722230000|2025-01-24 12:37:10|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|0
1737722240000|2025-01-24 12:37:20|4481.7|4475.7|4481|4475|4481.7|4475.7|4481|4475|0
1737722250000|2025-01-24 12:37:30|4480.8|4474.8|4480|4474|4480.8|4474.8|4480|4474|3
1737722270000|2025-01-24 12:37:50|4482.3|4476.3|4481.5|4475.5|4482.3|4476.3|4481.5|4475.5|3
1737722290000|2025-01-24 12:38:10|4481.8|4475.8|4482|4476|4482|4476|4481.8|4475.8|0
1737722300000|2025-01-24 12:38:20|4481.7|4475.7|4481.7|4475.7|4482|4476|4481.7|4475.7|0
1737722320000|2025-01-24 12:38:40|4481.5|4475.5|4482.3|4476.3|4482.7|4476.7|4481.5|4475.5|5
1737722330000|2025-01-24 12:38:50|4482|4476|4482|4476|4482|4476|4482|4476|0
1737722340000|2025-01-24 12:39:00|4482.5|4476.5|4483|4477|4483|4477|4482.3|4476.3|0
1737722350000|2025-01-24 12:39:10|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|0
1737722370000|2025-01-24 12:39:30|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|0
1737722380000|2025-01-24 12:39:40|4483.2|4477.2|4483|4477|4483.2|4477.2|4483|4477|0
1737722400000|2025-01-24 12:40:00|4482.8|4476.8|4482|4476|4482.8|4476.8|4482|4476|2
1737722410000|2025-01-24 12:40:10|4482.3|4476.3|4482.3|4476.3|4482.5|4476.5|4482.3|4476.3|0
1737722420000|2025-01-24 12:40:20|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|1
1737722430000|2025-01-24 12:40:30|4482.3|4476.3|4479|4473|4482.8|4476.8|4479|4473|3
1737722440000|2025-01-24 12:40:40|4478.5|4472.5|4477.3|4471.3|4478.5|4472.5|4477.3|4471.3|7
1737722470000|2025-01-24 12:41:10|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|0
1737722480000|2025-01-24 12:41:20|4477.8|4471.8|4477.8|4471.8|4478.3|4472.3|4477.5|4471.5|1
1737722490000|2025-01-24 12:41:30|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477|4471|1
1737722500000|2025-01-24 12:41:40|4477.5|4471.5|4477.8|4471.8|4477.8|4471.8|4477.5|4471.5|0
1737722530000|2025-01-24 12:42:10|4478.3|4472.3|4478|4472|4478.3|4472.3|4478|4472|0
1737722550000|2025-01-24 12:42:30|4478.3|4472.3|4477|4471|4478.3|4472.3|4477|4471|1
1737722560000|2025-01-24 12:42:40|4476.8|4470.8|4476.3|4470.3|4476.8|4470.8|4476.3|4470.3|2
1737722570000|2025-01-24 12:42:50|4476|4470|4476.3|4470.3|4476.3|4470.3|4475.8|4469.8|1
1737722590000|2025-01-24 12:43:10|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|0
1737722600000|2025-01-24 12:43:20|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|4474.3|4468.3|3
1737722610000|2025-01-24 12:43:30|4474.8|4468.8|4475.3|4469.3|4475.3|4469.3|4474.8|4468.8|0
1737722620000|2025-01-24 12:43:40|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|4475.8|4469.8|0
1737722630000|2025-01-24 12:43:50|||||||||1
1737722650000|2025-01-24 12:44:10|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|4476.3|4470.3|1
1737722660000|2025-01-24 12:44:20|4476|4470|4474.8|4468.8|4476|4470|4474.8|4468.8|1
1737722670000|2025-01-24 12:44:30|4475|4469|4475|4469|4475|4469|4475|4469|1
1737722690000|2025-01-24 12:44:50|4474.7|4468.7|4473.3|4467.3|4474.7|4468.7|4473.3|4467.3|1
1737722710000|2025-01-24 12:45:10|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|0
1737722720000|2025-01-24 12:45:20|4473.3|4467.3|4474.3|4468.3|4474.3|4468.3|4473.3|4467.3|1
1737722730000|2025-01-24 12:45:30|4474|4468|4473.3|4467.3|4474|4468|4473.3|4467.3|2
1737722750000|2025-01-24 12:45:50|4473|4467|4473|4467|4473|4467|4472.8|4466.8|4
1737722760000|2025-01-24 12:46:00|4473.5|4467.5|4473.5|4467.5|4473.5|4467.5|4473.3|4467.3|1
1737722770000|2025-01-24 12:46:10|4473.3|4467.3|4472.3|4466.3|4473.3|4467.3|4472.3|4466.3|2
1737722780000|2025-01-24 12:46:20|||||||||11
1737722830000|2025-01-24 12:47:10|4472.5|4466.5|4470.5|4464.5|4472.5|4466.5|4470.5|4464.5|5
1737722840000|2025-01-24 12:47:20|4470.8|4464.8|4470.5|4464.5|4470.8|4464.8|4470.5|4464.5|0
1737722850000|2025-01-24 12:47:30|4470.8|4464.8|4471|4465|4471.3|4465.3|4470.8|4464.8|1
1737722860000|2025-01-24 12:47:40|4471.3|4465.3|4474|4468|4474|4468|4471.3|4465.3|9
1737722880000|2025-01-24 12:48:00|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|4474.8|4468.8|1
1737722890000|2025-01-24 12:48:10|4475.3|4469.3|4476|4470|4476|4470|4475.3|4469.3|1
1737722910000|2025-01-24 12:48:30|4476.3|4470.3|4476.8|4470.8|4476.8|4470.8|4476.3|4470.3|1
1737722920000|2025-01-24 12:48:40|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|4477.3|4471.3|1
1737722930000|2025-01-24 12:48:50|4477|4471|4477.3|4471.3|4477.3|4471.3|4477|4471|0
1737722940000|2025-01-24 12:49:00|4477.8|4471.8|4478|4472|4478|4472|4477.8|4471.8|0
1737722950000|2025-01-24 12:49:10|4478.3|4472.3|4478.3|4472.3|4478.5|4472.5|4478.3|4472.3|1
1737722970000|2025-01-24 12:49:30|4479.1|4473.1|4479.3|4473.3|4479.5|4473.5|4479.1|4473.1|7
1737722980000|2025-01-24 12:49:40|4479.5|4473.5|4479.3|4473.3|4479.7|4473.7|4479.3|4473.3|1
1737722990000|2025-01-24 12:49:50|4479.5|4473.5|4477|4471|4479.5|4473.5|4477|4471|1
1737723000000|2025-01-24 12:50:00|4476.8|4470.8|4477.3|4471.3|4477.3|4471.3|4476.8|4470.8|0
1737723020000|2025-01-24 12:50:20|4477|4471|4476.8|4470.8|4477|4471|4475.8|4469.8|1
1737723030000|2025-01-24 12:50:30|4477|4471|4476.5|4470.5|4477|4471|4476.5|4470.5|0
1737723060000|2025-01-24 12:51:00|4476.8|4470.8|4478|4472|4478|4472|4476.8|4470.8|0
1737723080000|2025-01-24 12:51:20|4478.2|4472.2|4478|4472|4478.5|4472.5|4478|4472|0
1737723090000|2025-01-24 12:51:30|4477.7|4471.7|4478|4472|4478|4472|4477.7|4471.7|1
1737723100000|2025-01-24 12:51:40|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479|4473|3
1737723110000|2025-01-24 12:51:50|4479|4473|4479.7|4473.7|4479.7|4473.7|4479|4473|1
1737723120000|2025-01-24 12:52:00|4480|4474|4479.7|4473.7|4480|4474|4479.7|4473.7|1
1737723130000|2025-01-24 12:52:10|4480|4474|4480.7|4474.7|4480.7|4474.7|4480|4474|1
1737723150000|2025-01-24 12:52:30|4480.3|4474.3|4480.5|4474.5|4480.5|4474.5|4480.3|4474.3|0
1737723170000|2025-01-24 12:52:50|4480.7|4474.7|4480.5|4474.5|4481|4475|4480.5|4474.5|0
1737723180000|2025-01-24 12:53:00|4480.7|4474.7|4480.5|4474.5|4480.7|4474.7|4480.2|4474.2|0
1737723190000|2025-01-24 12:53:10|4480.7|4474.7|4480|4474|4481|4475|4480|4474|0
1737723200000|2025-01-24 12:53:20|4481.7|4475.7|4482|4476|4482|4476|4481.7|4475.7|3
1737723210000|2025-01-24 12:53:30|4481.7|4475.7|4484.5|4478.5|4484.5|4478.5|4481.7|4475.7|51
1737723220000|2025-01-24 12:53:40|4484.7|4478.7|4484.5|4478.5|4484.7|4478.7|4484.5|4478.5|1
1737723240000|2025-01-24 12:54:00|4484.7|4478.7|4483.5|4477.5|4484.7|4478.7|4483.5|4477.5|4
1737723250000|2025-01-24 12:54:10|4484|4478|4483.5|4477.5|4484|4478|4483.5|4477.5|1
1737723270000|2025-01-24 12:54:30|4483|4477|4484.2|4478.2|4484.2|4478.2|4483|4477|1
1737723280000|2025-01-24 12:54:40|4483.7|4477.7|4484.3|4478.3|4484.3|4478.3|4483.3|4477.3|1
1737723290000|2025-01-24 12:54:50|4485|4479|4487|4481|4487|4481|4485|4479|16
1737723300000|2025-01-24 12:55:00|4486|4480|4486.7|4480.7|4486.7|4480.7|4486|4480|8
1737723310000|2025-01-24 12:55:10|4486.5|4480.5|4486.5|4480.5|4486.7|4480.7|4486.5|4480.5|34
1737723320000|2025-01-24 12:55:20|4485|4479|4481|4475|4485|4479|4479.5|4473.5|13
1737723330000|2025-01-24 12:55:30|4481.8|4475.8|4482.3|4476.3|4482.3|4476.3|4481.8|4475.8|1
1737723350000|2025-01-24 12:55:50|4480.5|4474.5|4482.3|4476.3|4482.3|4476.3|4480|4474|20
1737723360000|2025-01-24 12:56:00|4481.5|4475.5|4480.5|4474.5|4481.5|4475.5|4480.5|4474.5|1
1737723370000|2025-01-24 12:56:10|4480.7|4474.7|4481.3|4475.3|4481.3|4475.3|4480.7|4474.7|0
1737723380000|2025-01-24 12:56:20|4481|4475|4481.3|4475.3|4481.3|4475.3|4481|4475|0
1737723390000|2025-01-24 12:56:30|4480.8|4474.8|4479.3|4473.3|4480.8|4474.8|4479.3|4473.3|2
1737723400000|2025-01-24 12:56:40|||||||||2
1737723420000|2025-01-24 12:57:00|4482.2|4476.2|4483.3|4477.3|4483.7|4477.7|4482|4476|8
1737723450000|2025-01-24 12:57:30|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|2
1737723460000|2025-01-24 12:57:40|4482.5|4476.5|4482|4476|4482.5|4476.5|4482|4476|0
1737723470000|2025-01-24 12:57:50|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|2
1737723480000|2025-01-24 12:58:00|4482.5|4476.5|4482.8|4476.8|4482.8|4476.8|4482.5|4476.5|0
1737723490000|2025-01-24 12:58:10|4482.5|4476.5|4482.3|4476.3|4482.5|4476.5|4482.3|4476.3|1
1737723520000|2025-01-24 12:58:40|4481.5|4475.5|4481.8|4475.8|4481.8|4475.8|4481.5|4475.5|1
1737723530000|2025-01-24 12:58:50|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1737723540000|2025-01-24 12:59:00|4481|4475|4481.3|4475.3|4481.3|4475.3|4481|4475|0
1737723550000|2025-01-24 12:59:10|4481|4475|4481|4475|4481|4475|4481|4475|0
1737723560000|2025-01-24 12:59:20|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|9
1737723570000|2025-01-24 12:59:30|4481.5|4475.5|4481.5|4475.5|4481.8|4475.8|4481.3|4475.3|2
1737723580000|2025-01-24 12:59:40|4481.3|4475.3|4481.5|4475.5|4481.5|4475.5|4481.3|4475.3|0
1737723600000|2025-01-24 13:00:00|4481.7|4475.7|4481.7|4475.7|4482.5|4476.5|4481.7|4475.7|4
1737723610000|2025-01-24 13:00:10|4481.5|4475.5|4480.3|4474.3|4481.5|4475.5|4480.3|4474.3|0
1737723620000|2025-01-24 13:00:20|4479.5|4473.5|4479|4473|4479.5|4473.5|4477.7|4471.7|35
1737723630000|2025-01-24 13:00:30|4478.7|4472.7|4477.2|4471.2|4478.7|4472.7|4477|4471|1
1737723640000|2025-01-24 13:00:40|4477|4471|4476.2|4470.2|4477.2|4471.2|4476.2|4470.2|0
1737723660000|2025-01-24 13:01:00|4476.5|4470.5|4476.2|4470.2|4476.5|4470.5|4476.2|4470.2|25
1737723670000|2025-01-24 13:01:10|4477|4471|4478.5|4472.5|4478.5|4472.5|4477|4471|4
1737723680000|2025-01-24 13:01:20|4478.3|4472.3|4478.5|4472.5|4478.5|4472.5|4478|4472|0
1737723690000|2025-01-24 13:01:30|4479|4473|4479.2|4473.2|4479.2|4473.2|4478.7|4472.7|1
1737723700000|2025-01-24 13:01:40|4479|4473|4479|4473|4479|4473|4479|4473|0
1737723720000|2025-01-24 13:02:00|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|1
1737723730000|2025-01-24 13:02:10|4479|4473|4480.3|4474.3|4481|4475|4479|4473|5
1737723740000|2025-01-24 13:02:20|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4479.8|4473.8|1
1737723750000|2025-01-24 13:02:30|4480.3|4474.3|4480.8|4474.8|4480.8|4474.8|4480.3|4474.3|0
1737723760000|2025-01-24 13:02:40|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|1
1737723770000|2025-01-24 13:02:50|4481.8|4475.8|4482.3|4476.3|4482.5|4476.5|4481.8|4475.8|0
1737723780000|2025-01-24 13:03:00|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.3|4476.3|1
1737723800000|2025-01-24 13:03:20|4483.3|4477.3|4484.8|4478.8|4484.8|4478.8|4483.3|4477.3|5
1737723810000|2025-01-24 13:03:30|4483.8|4477.8|4483.3|4477.3|4484|4478|4483.3|4477.3|3
1737723820000|2025-01-24 13:03:40|4483|4477|4483.3|4477.3|4483.3|4477.3|4481.8|4475.8|5
1737723830000|2025-01-24 13:03:50|4483|4477|4483.3|4477.3|4484|4478|4482.3|4476.3|4
1737723840000|2025-01-24 13:04:00|4483|4477|4481.5|4475.5|4483|4477|4481.3|4475.3|3
1737723850000|2025-01-24 13:04:10|4480.3|4474.3|4480.5|4474.5|4481|4475|4480.3|4474.3|2
1737723860000|2025-01-24 13:04:20|4480.2|4474.2|4480.8|4474.8|4480.8|4474.8|4479.8|4473.8|3
1737723870000|2025-01-24 13:04:30|4480|4474|4478.3|4472.3|4480|4474|4478.3|4472.3|4
1737723880000|2025-01-24 13:04:40|4478|4472|4478|4472|4478.2|4472.2|4477.5|4471.5|3
1737723890000|2025-01-24 13:04:50|4477.5|4471.5|4477.3|4471.3|4478.5|4472.5|4477|4471|4
1737723900000|2025-01-24 13:05:00|4477.5|4471.5|4478.5|4472.5|4478.5|4472.5|4477|4471|3
1737723910000|2025-01-24 13:05:10|4478|4472|4477.3|4471.3|4478|4472|4477|4471|5
1737723920000|2025-01-24 13:05:20|4477.5|4471.5|4476.2|4470.2|4477.7|4471.7|4476.2|4470.2|9
1737723930000|2025-01-24 13:05:30|4476.7|4470.7|4476.2|4470.2|4476.7|4470.7|4476.2|4470.2|3
1737723940000|2025-01-24 13:05:40|4476.5|4470.5|4477.7|4471.7|4477.7|4471.7|4476.5|4470.5|9
1737723950000|2025-01-24 13:05:50|4477.5|4471.5|4477.7|4471.7|4477.7|4471.7|4477.5|4471.5|1
1737723960000|2025-01-24 13:06:00|4477.5|4471.5|4476.5|4470.5|4477.5|4471.5|4476.5|4470.5|3
1737723970000|2025-01-24 13:06:10|4476.7|4470.7|4477.7|4471.7|4478|4472|4476.7|4470.7|4
1737723980000|2025-01-24 13:06:20|4478|4472|4478|4472|4478.7|4472.7|4477.3|4471.3|1
1737723990000|2025-01-24 13:06:30|4477.7|4471.7|4478.5|4472.5|4478.5|4472.5|4477.5|4471.5|6
1737724000000|2025-01-24 13:06:40|4478|4472|4478.5|4472.5|4478.5|4472.5|4477.7|4471.7|3
1737724010000|2025-01-24 13:06:50|4478.3|4472.3|4478.8|4472.8|4478.8|4472.8|4478.3|4472.3|0
1737724020000|2025-01-24 13:07:00|4478.5|4472.5|4478.7|4472.7|4479|4473|4478.5|4472.5|1
1737724030000|2025-01-24 13:07:10|4479|4473|4478.7|4472.7|4479|4473|4478.7|4472.7|0
1737724040000|2025-01-24 13:07:20|4479|4473|4479|4473|4479|4473|4479|4473|0
1737724050000|2025-01-24 13:07:30|4480|4474|4479.5|4473.5|4480|4474|4479.3|4473.3|2
1737724060000|2025-01-24 13:07:40|4480|4474|4479.7|4473.7|4481|4475|4479.7|4473.7|2
1737724070000|2025-01-24 13:07:50|4480|4474|4477.7|4471.7|4480|4474|4477|4471|10
1737724080000|2025-01-24 13:08:00|4477.5|4471.5|4477.7|4471.7|4477.7|4471.7|4477.5|4471.5|0
1737724090000|2025-01-24 13:08:10|4477|4471|4476.2|4470.2|4477.2|4471.2|4476.2|4470.2|3
1737724120000|2025-01-24 13:08:40|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|7
1737724130000|2025-01-24 13:08:50|4477.5|4471.5|4477.7|4471.7|4478|4472|4477.5|4471.5|1
1737724140000|2025-01-24 13:09:00|4478|4472|4478.2|4472.2|4478.7|4472.7|4478|4472|1
1737724150000|2025-01-24 13:09:10|4478.5|4472.5|4479|4473|4479|4473|4478.5|4472.5|1
1737724160000|2025-01-24 13:09:20|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479|4473|0
1737724170000|2025-01-24 13:09:30|4479.5|4473.5|4480|4474|4481.2|4475.2|4479.5|4473.5|5
1737724180000|2025-01-24 13:09:40|4479.8|4473.8|4479.5|4473.5|4479.8|4473.8|4479.3|4473.3|2
1737724190000|2025-01-24 13:09:50|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|1
1737724200000|2025-01-24 13:10:00|4479.5|4473.5|4479|4473|4479.5|4473.5|4479|4473|2
1737724210000|2025-01-24 13:10:10|4479.2|4473.2|4479|4473|4479.2|4473.2|4478|4472|4
1737724220000|2025-01-24 13:10:20|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4478.7|4472.7|0
1737724230000|2025-01-24 13:10:30|4479.5|4473.5|4479.7|4473.7|4480|4474|4479.5|4473.5|10
1737724240000|2025-01-24 13:10:40|4480|4474|4479.7|4473.7|4480|4474|4479.7|4473.7|0
1737724270000|2025-01-24 13:11:10|4480|4474|4481|4475|4481.7|4475.7|4479.7|4473.7|5
1737724280000|2025-01-24 13:11:20|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481|4475|0
1737724290000|2025-01-24 13:11:30|4481|4475|4480.3|4474.3|4481|4475|4480|4474|2
1737724300000|2025-01-24 13:11:40|4480.5|4474.5|4480.3|4474.3|4480.5|4474.5|4480.3|4474.3|0
1737724310000|2025-01-24 13:11:50|4481|4475|4479.5|4473.5|4481|4475|4479.5|4473.5|3
1737724320000|2025-01-24 13:12:00|4479.7|4473.7|4479.7|4473.7|4480|4474|4479.5|4473.5|3
1737724330000|2025-01-24 13:12:10|4480|4474|4480.5|4474.5|4480.5|4474.5|4480|4474|0
1737724340000|2025-01-24 13:12:20|4480.8|4474.8|4480.5|4474.5|4480.8|4474.8|4480.5|4474.5|1
1737724350000|2025-01-24 13:12:30|4480.8|4474.8|4481.5|4475.5|4481.5|4475.5|4480.8|4474.8|4
1737724360000|2025-01-24 13:12:40|4481.3|4475.3|4481.5|4475.5|4481.5|4475.5|4481.3|4475.3|0
1737724370000|2025-01-24 13:12:50|4481.8|4475.8|4483.5|4477.5|4483.5|4477.5|4481.8|4475.8|5
1737724380000|2025-01-24 13:13:00|4483.3|4477.3|4484|4478|4484|4478|4483.3|4477.3|0
1737724390000|2025-01-24 13:13:10|4483.5|4477.5|4483.7|4477.7|4484|4478|4483.5|4477.5|3
1737724400000|2025-01-24 13:13:20|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.3|4477.3|0
1737724410000|2025-01-24 13:13:30|4483.7|4477.7|4484|4478|4484|4478|4483.7|4477.7|0
1737724420000|2025-01-24 13:13:40|4483.7|4477.7|4484|4478|4484.8|4478.8|4483.3|4477.3|3
1737724430000|2025-01-24 13:13:50|4484.5|4478.5|4485.7|4479.7|4486.5|4480.5|4484.5|4478.5|5
1737724440000|2025-01-24 13:14:00|4485.5|4479.5|4484.5|4478.5|4485.7|4479.7|4484.5|4478.5|2
1737724450000|2025-01-24 13:14:10|4483.3|4477.3|4482.8|4476.8|4483.8|4477.8|4482.3|4476.3|12
1737724460000|2025-01-24 13:14:20|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485|4479|3
1737724470000|2025-01-24 13:14:30|||||||||1
1737724490000|2025-01-24 13:14:50|4485|4479|4485.3|4479.3|4485.3|4479.3|4485|4479|0
1737724500000|2025-01-24 13:15:00|4485|4479|4485|4479|4485.3|4479.3|4485|4479|0
1737724510000|2025-01-24 13:15:10|4485.3|4479.3|4485.5|4479.5|4485.5|4479.5|4485|4479|1
1737724520000|2025-01-24 13:15:20|4485.3|4479.3|4482.3|4476.3|4485.3|4479.3|4482.3|4476.3|7
1737724530000|2025-01-24 13:15:30|4482.5|4476.5|4482.3|4476.3|4482.6|4476.6|4482.3|4476.3|1
1737724550000|2025-01-24 13:15:50|4482.8|4476.8|4482.5|4476.5|4482.8|4476.8|4480.8|4474.8|6
1737724560000|2025-01-24 13:16:00|4482.3|4476.3|4482|4476|4482.3|4476.3|4482|4476|0
1737724570000|2025-01-24 13:16:10|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|0
1737724580000|2025-01-24 13:16:20|4482.5|4476.5|4482.3|4476.3|4482.8|4476.8|4482.3|4476.3|0
1737724590000|2025-01-24 13:16:30|4482|4476|4481.5|4475.5|4482|4476|4481.5|4475.5|0
1737724600000|2025-01-24 13:16:40|4481.3|4475.3|4481.5|4475.5|4481.5|4475.5|4481.3|4475.3|0
1737724610000|2025-01-24 13:16:50|4481.3|4475.3|4482.5|4476.5|4482.8|4476.8|4481.3|4475.3|12
1737724620000|2025-01-24 13:17:00|4482.8|4476.8|4482.8|4476.8|4482.8|4476.8|4482.5|4476.5|0
1737724630000|2025-01-24 13:17:10|4483|4477|4483|4477|4483.5|4477.5|4483|4477|1
1737724640000|2025-01-24 13:17:20|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4481.8|4475.8|1
1737724650000|2025-01-24 13:17:30|4482|4476|4481.8|4475.8|4482|4476|4481.3|4475.3|2
1737724660000|2025-01-24 13:17:40|4482|4476|4482.3|4476.3|4482.8|4476.8|4482|4476|0
1737724670000|2025-01-24 13:17:50|4482.8|4476.8|4483|4477|4483.3|4477.3|4482.5|4476.5|0
1737724680000|2025-01-24 13:18:00|4482.5|4476.5|4482.3|4476.3|4482.5|4476.5|4482.3|4476.3|0
1737724690000|2025-01-24 13:18:10|4482|4476|4483|4477|4483.5|4477.5|4482|4476|3
1737724700000|2025-01-24 13:18:20|4482.8|4476.8|4483.3|4477.3|4483.8|4477.8|4482.5|4476.5|0
1737724710000|2025-01-24 13:18:30|4483.5|4477.5|4483.5|4477.5|4483.8|4477.8|4483.3|4477.3|1
1737724730000|2025-01-24 13:18:50|4483.8|4477.8|4485.3|4479.3|4485.3|4479.3|4483.8|4477.8|9
1737724740000|2025-01-24 13:19:00|4485|4479|4485.3|4479.3|4485.3|4479.3|4485|4479|0
1737724750000|2025-01-24 13:19:10|4485|4479|4485.3|4479.3|4485.3|4479.3|4484.8|4478.8|0
1737724770000|2025-01-24 13:19:30|4486|4480|4486|4480|4486|4480|4486|4480|0
1737724780000|2025-01-24 13:19:40|4486.3|4480.3|4486.8|4480.8|4486.8|4480.8|4486.3|4480.3|2
1737724790000|2025-01-24 13:19:50|4487|4481|4486.3|4480.3|4487|4481|4486.3|4480.3|1
1737724800000|2025-01-24 13:20:00|4487.3|4481.3|4486|4480|4487.3|4481.3|4486|4480|1
1737724810000|2025-01-24 13:20:10|4486.3|4480.3|4485.3|4479.3|4486.3|4480.3|4485|4479|2
1737724820000|2025-01-24 13:20:20|4485|4479|4485|4479|4485|4479|4484.8|4478.8|0
1737724830000|2025-01-24 13:20:30|4485.3|4479.3|4485|4479|4486|4480|4485|4479|1
1737724840000|2025-01-24 13:20:40|4486|4480|4485.3|4479.3|4486|4480|4485|4479|2
1737724850000|2025-01-24 13:20:50|4485|4479|4484.8|4478.8|4485.3|4479.3|4484.8|4478.8|0
1737724860000|2025-01-24 13:21:00|4485|4479|4485.3|4479.3|4485.3|4479.3|4485|4479|0
1737724870000|2025-01-24 13:21:10|4485.6|4479.6|4485.5|4479.5|4486|4480|4485.3|4479.3|0
1737724880000|2025-01-24 13:21:20|4486|4480|4485.8|4479.8|4486.3|4480.3|4485.8|4479.8|0
1737724890000|2025-01-24 13:21:30|4486|4480|4486.3|4480.3|4486.3|4480.3|4485.8|4479.8|0
1737724930000|2025-01-24 13:22:10|4486.6|4480.6|4487|4481|4487|4481|4486.6|4480.6|0
1737724950000|2025-01-24 13:22:30|4487.3|4481.3|4488|4482|4488|4482|4487.3|4481.3|2
1737724960000|2025-01-24 13:22:40|4487.8|4481.8|4489|4483|4489|4483|4487.8|4481.8|7
1737724970000|2025-01-24 13:22:50|4489.3|4483.3|4489.3|4483.3|4489.5|4483.5|4489.3|4483.3|1
1737724980000|2025-01-24 13:23:00|4490|4484|4489|4483|4490|4484|4489|4483|2
1737724990000|2025-01-24 13:23:10|4489.3|4483.3|4490.3|4484.3|4490.3|4484.3|4489.3|4483.3|3
1737725000000|2025-01-24 13:23:20|4490.5|4484.5|4489.5|4483.5|4490.5|4484.5|4489.5|4483.5|2
1737725010000|2025-01-24 13:23:30|4489.3|4483.3|4489|4483|4489.8|4483.8|4489|4483|0
1737725020000|2025-01-24 13:23:40|4488.8|4482.8|4488.3|4482.3|4488.8|4482.8|4488|4482|2
1737725030000|2025-01-24 13:23:50|4488.5|4482.5|4483.3|4477.3|4488.5|4482.5|4483.3|4477.3|24
1737725040000|2025-01-24 13:24:00|4483|4477|4485|4479|4485|4479|4482|4476|12
1737725050000|2025-01-24 13:24:10|4484.8|4478.8|4482.3|4476.3|4484.8|4478.8|4481.3|4475.3|49
1737725060000|2025-01-24 13:24:20|4482|4476|4483.3|4477.3|4483.5|4477.5|4481.3|4475.3|3
1737725070000|2025-01-24 13:24:30|4483.5|4477.5|4483.3|4477.3|4483.5|4477.5|4483.3|4477.3|0
1737725080000|2025-01-24 13:24:40|4483.5|4477.5|4483.8|4477.8|4484|4478|4483.5|4477.5|0
1737725090000|2025-01-24 13:24:50|4484|4478|4485|4479|4485|4479|4483.8|4477.8|0
1737725100000|2025-01-24 13:25:00|4485.3|4479.3|4485.8|4479.8|4485.8|4479.8|4485.3|4479.3|0
1737725110000|2025-01-24 13:25:10|4486|4480|4486|4480|4486|4480|4485.5|4479.5|0
1737725120000|2025-01-24 13:25:20|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|2
1737725130000|2025-01-24 13:25:30|4486.5|4480.5|4486.3|4480.3|4486.5|4480.5|4486.3|4480.3|0
1737725140000|2025-01-24 13:25:40|4486.5|4480.5|4485.8|4479.8|4486.5|4480.5|4485.8|4479.8|0
1737725150000|2025-01-24 13:25:50|4485.3|4479.3|4484.8|4478.8|4485.3|4479.3|4484.8|4478.8|2
1737725160000|2025-01-24 13:26:00|4485|4479|4485.8|4479.8|4485.8|4479.8|4484.8|4478.8|4
1737725170000|2025-01-24 13:26:10|4486|4480|4485.8|4479.8|4486|4480|4485.8|4479.8|0
1737725180000|2025-01-24 13:26:20|4486|4480|4486|4480|4486.3|4480.3|4486|4480|0
1737725190000|2025-01-24 13:26:30|4486.8|4480.8|4487.3|4481.3|4487.3|4481.3|4486.8|4480.8|15
1737725210000|2025-01-24 13:26:50|4487|4481|4486.8|4480.8|4487|4481|4486.8|4480.8|0
1737725220000|2025-01-24 13:27:00|4485.8|4479.8|4485.5|4479.5|4486|4480|4485.3|4479.3|1
1737725230000|2025-01-24 13:27:10|4485.3|4479.3|4485|4479|4485.3|4479.3|4484.5|4478.5|2
1737725240000|2025-01-24 13:27:20|4485.3|4479.3|4485|4479|4485.3|4479.3|4485|4479|1
1737725250000|2025-01-24 13:27:30|4485.3|4479.3|4486|4480|4486.3|4480.3|4485.3|4479.3|0
1737725260000|2025-01-24 13:27:40|4486.3|4480.3|4486|4480|4486.3|4480.3|4486|4480|0
1737725270000|2025-01-24 13:27:50|4485.8|4479.8|4485.3|4479.3|4486|4480|4485.3|4479.3|2
1737725280000|2025-01-24 13:28:00|4485|4479|4485|4479|4485|4479|4485|4479|0
1737725290000|2025-01-24 13:28:10|4485.3|4479.3|4483.8|4477.8|4485.3|4479.3|4483.5|4477.5|1
1737725310000|2025-01-24 13:28:30|4484|4478|4483.5|4477.5|4484|4478|4483.5|4477.5|0
1737725320000|2025-01-24 13:28:40|4483.3|4477.3|4483|4477|4483.3|4477.3|4483|4477|0
1737725330000|2025-01-24 13:28:50|4483.3|4477.3|4483.3|4477.3|4483.5|4477.5|4483|4477|0
1737725340000|2025-01-24 13:29:00|4483|4477|4482.3|4476.3|4483.3|4477.3|4482.3|4476.3|1
1737725350000|2025-01-24 13:29:10|4482|4476|4482.3|4476.3|4482.8|4476.8|4482|4476|1
1737725360000|2025-01-24 13:29:20|4482.5|4476.5|4482.8|4476.8|4482.8|4476.8|4482.5|4476.5|1
1737725370000|2025-01-24 13:29:30|4483|4477|4481.6|4475.6|4483|4477|4481.6|4475.6|40
1737725380000|2025-01-24 13:29:40|4482.3|4476.3|4482.8|4476.8|4482.8|4476.8|4482.3|4476.3|2
1737725390000|2025-01-24 13:29:50|4483|4477|4483|4477|4483|4477|4483|4477|0
1737725400000|2025-01-24 13:30:00|4482.8|4476.8|4482.8|4476.8|4483|4477|4482.5|4476.5|1
1737725410000|2025-01-24 13:30:10|4482.5|4476.5|4484|4478|4484|4478|4482.5|4476.5|2
1737725420000|2025-01-24 13:30:20|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|1
1737725430000|2025-01-24 13:30:30|4483.3|4477.3|4485|4479|4485|4479|4483.3|4477.3|4
1737725450000|2025-01-24 13:30:50|4485.3|4479.3|4484.3|4478.3|4485.3|4479.3|4484.3|4478.3|3
1737725460000|2025-01-24 13:31:00|4484|4478|4484|4478|4484|4478|4483.5|4477.5|0
1737725470000|2025-01-24 13:31:10|4485|4479|4485.3|4479.3|4485.5|4479.5|4484.8|4478.8|1
1737725480000|2025-01-24 13:31:20|4485.5|4479.5|4485.8|4479.8|4486|4480|4485.3|4479.3|1
1737725490000|2025-01-24 13:31:30|4486|4480|4486|4480|4486|4480|4486|4480|0
1737725500000|2025-01-24 13:31:40|4485.8|4479.8|4485.8|4479.8|4486|4480|4485.8|4479.8|2
1737725510000|2025-01-24 13:31:50|4486|4480|4486|4480|4486.8|4480.8|4486|4480|0
1737725520000|2025-01-24 13:32:00|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|3
1737725530000|2025-01-24 13:32:10|4485.5|4479.5|4486|4480|4486|4480|4485.3|4479.3|3
1737725540000|2025-01-24 13:32:20|4486.3|4480.3|4487|4481|4487|4481|4486|4480|2
1737725550000|2025-01-24 13:32:30|4487.3|4481.3|4488|4482|4488|4482|4487|4481|2
1737725560000|2025-01-24 13:32:40|4488.3|4482.3|4489.3|4483.3|4489.3|4483.3|4488.3|4482.3|4
1737725570000|2025-01-24 13:32:50|4489|4483|4488.3|4482.3|4489.3|4483.3|4488.3|4482.3|1
1737725580000|2025-01-24 13:33:00|4488.6|4482.6|4489.3|4483.3|4489.3|4483.3|4488.6|4482.6|1
1737725600000|2025-01-24 13:33:20|4489.6|4483.6|4490|4484|4490|4484|4489.3|4483.3|0
1737725610000|2025-01-24 13:33:30|4490.8|4484.8|4489.5|4483.5|4490.8|4484.8|4489.5|4483.5|3
1737725620000|2025-01-24 13:33:40|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489|4483|0
1737725630000|2025-01-24 13:33:50|4489.3|4483.3|4489|4483|4489.3|4483.3|4489|4483|0
1737725640000|2025-01-24 13:34:00|4488.3|4482.3|4489|4483|4489|4483|4488.3|4482.3|1
1737725650000|2025-01-24 13:34:10|4490|4484|4492|4486|4492|4486|4490|4484|4
1737725660000|2025-01-24 13:34:20|4492.3|4486.3|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|2
1737725670000|2025-01-24 13:34:30|4492|4486|4492|4486|4492|4486|4491.8|4485.8|1
1737725680000|2025-01-24 13:34:40|4492.5|4486.5|4492.5|4486.5|4493.3|4487.3|4492.3|4486.3|3
1737725690000|2025-01-24 13:34:50|4492.8|4486.8|4493.3|4487.3|4493.3|4487.3|4492.8|4486.8|0
1737725700000|2025-01-24 13:35:00|4493|4487|4495|4489|4495|4489|4493|4487|5
1737725710000|2025-01-24 13:35:10|4494.8|4488.8|4494|4488|4495.3|4489.3|4494|4488|5
1737725720000|2025-01-24 13:35:20|4493.5|4487.5|4494.3|4488.3|4494.8|4488.8|4493.3|4487.3|9
1737725730000|2025-01-24 13:35:30|4495|4489|4495|4489|4495|4489|4495|4489|0
1737725740000|2025-01-24 13:35:40|4493.5|4487.5|4494.3|4488.3|4494.3|4488.3|4493.5|4487.5|5
1737725750000|2025-01-24 13:35:50|4494|4488|4494|4488|4495|4489|4494|4488|5
1737725760000|2025-01-24 13:36:00|4493.8|4487.8|4493.3|4487.3|4493.8|4487.8|4492.7|4486.7|3
1737725770000|2025-01-24 13:36:10|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|4493.3|4487.3|0
1737725780000|2025-01-24 13:36:20|4493.8|4487.8|4493|4487|4493.8|4487.8|4493|4487|0
1737725790000|2025-01-24 13:36:30|4492.3|4486.3|4491.3|4485.3|4492.5|4486.5|4491.3|4485.3|2
1737725800000|2025-01-24 13:36:40|4490.5|4484.5|4491.3|4485.3|4491.3|4485.3|4490.5|4484.5|0
1737725810000|2025-01-24 13:36:50|4491.5|4485.5|4491.3|4485.3|4491.5|4485.5|4491.3|4485.3|0
1737725820000|2025-01-24 13:37:00|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|1
1737725830000|2025-01-24 13:37:10|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1737725840000|2025-01-24 13:37:20|4493|4487|4492.3|4486.3|4493|4487|4492.3|4486.3|0
1737725850000|2025-01-24 13:37:30|4489|4483|4489.5|4483.5|4490|4484|4489|4483|3
1737725860000|2025-01-24 13:37:40|4489.8|4483.8|4489.8|4483.8|4490.3|4484.3|4489.5|4483.5|0
1737725870000|2025-01-24 13:37:50|4490|4484|4488.3|4482.3|4490|4484|4487.8|4481.8|1
1737725880000|2025-01-24 13:38:00|4485.3|4479.3|4485|4479|4485.3|4479.3|4484|4478|60
1737725900000|2025-01-24 13:38:20|4485.3|4479.3|4485.3|4479.3|4485.8|4479.8|4485|4479|2
1737725910000|2025-01-24 13:38:30|4484.8|4478.8|4484.3|4478.3|4485.3|4479.3|4484|4478|3
1737725920000|2025-01-24 13:38:40|4484|4478|4484.3|4478.3|4484.3|4478.3|4484|4478|0
1737725930000|2025-01-24 13:38:50|4484.6|4478.6|4486|4480|4486.5|4480.5|4484.6|4478.6|2
1737725940000|2025-01-24 13:39:00|4486.3|4480.3|4485.8|4479.8|4487.3|4481.3|4485.8|4479.8|1
1737725950000|2025-01-24 13:39:10|4485.3|4479.3|4486|4480|4486|4480|4484.3|4478.3|5
1737725960000|2025-01-24 13:39:20|4486.3|4480.3|4487|4481|4487|4481|4486.3|4480.3|0
1737725970000|2025-01-24 13:39:30|4486|4480|4486.5|4480.5|4487|4481|4486|4480|1
1737725980000|2025-01-24 13:39:40|4486.8|4480.8|4488|4482|4488|4482|4486.8|4480.8|1
1737725990000|2025-01-24 13:39:50|4488.3|4482.3|4487|4481|4488.8|4482.8|4487|4481|4
1737726000000|2025-01-24 13:40:00|4487.3|4481.3|4487|4481|4487.3|4481.3|4487|4481|0
1737726020000|2025-01-24 13:40:20|4487.3|4481.3|4487|4481|4487.3|4481.3|4487|4481|5
1737726030000|2025-01-24 13:40:30|4487.3|4481.3|4487.8|4481.8|4487.8|4481.8|4487.3|4481.3|0
1737726040000|2025-01-24 13:40:40|4487.5|4481.5|4488|4482|4488|4482|4487.5|4481.5|0
1737726050000|2025-01-24 13:40:50|||||||||1
1737726060000|2025-01-24 13:41:00|4488.3|4482.3|4489|4483|4489|4483|4488|4482|0
1737726070000|2025-01-24 13:41:10|4488.8|4482.8|4488.8|4482.8|4489|4483|4488.3|4482.3|6
1737726080000|2025-01-24 13:41:20|4488.5|4482.5|4488.3|4482.3|4488.8|4482.8|4488.3|4482.3|0
1737726110000|2025-01-24 13:41:50|4488.6|4482.6|4490.8|4484.8|4491.5|4485.5|4488.6|4482.6|15
1737726120000|2025-01-24 13:42:00|4491|4485|4492.8|4486.8|4492.8|4486.8|4490.5|4484.5|7
1737726130000|2025-01-24 13:42:10|4492.5|4486.5|4492.3|4486.3|4493|4487|4492.3|4486.3|0
1737726140000|2025-01-24 13:42:20|4490.8|4484.8|4491.8|4485.8|4491.8|4485.8|4490.5|4484.5|4
1737726150000|2025-01-24 13:42:30|4492|4486|4493|4487|4493|4487|4492|4486|1
1737726160000|2025-01-24 13:42:40|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|2
1737726180000|2025-01-24 13:43:00|4493|4487|4493.8|4487.8|4494|4488|4493|4487|2
1737726190000|2025-01-24 13:43:10|4493.3|4487.3|4494.3|4488.3|4494.3|4488.3|4493|4487|6
1737726200000|2025-01-24 13:43:20|4494|4488|4494.3|4488.3|4494.3|4488.3|4494|4488|0
1737726210000|2025-01-24 13:43:30|4494|4488|4494|4488|4494.3|4488.3|4494|4488|0
1737726220000|2025-01-24 13:43:40|4493.8|4487.8|4494|4488|4494.3|4488.3|4493.8|4487.8|0
1737726230000|2025-01-24 13:43:50|4493.8|4487.8|4493.3|4487.3|4493.8|4487.8|4493.3|4487.3|0
1737726240000|2025-01-24 13:44:00|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.3|4485.3|3
1737726250000|2025-01-24 13:44:10|4492|4486|4491.5|4485.5|4492.5|4486.5|4491.5|4485.5|0
1737726260000|2025-01-24 13:44:20|4491.8|4485.8|4493.3|4487.3|4493.8|4487.8|4491.3|4485.3|7
1737726270000|2025-01-24 13:44:30|4493|4487|4492.8|4486.8|4493.1|4487.1|4492.8|4486.8|0
1737726280000|2025-01-24 13:44:40|4493.3|4487.3|4493.8|4487.8|4493.8|4487.8|4492.8|4486.8|3
1737726290000|2025-01-24 13:44:50|4493|4487|4492.8|4486.8|4493.5|4487.5|4492.8|4486.8|25
1737729000000|2025-01-24 14:30:00|4497.8|4491.8|4509.6|4503.6|4510.1|4504.1|4497.8|4491.8|579
1737729010000|2025-01-24 14:30:10|4508.8|4502.8|4506.1|4500.1|4508.8|4502.8|4504.1|4498.1|72
1737729020000|2025-01-24 14:30:20|4506.8|4500.8|4508.6|4502.6|4509.3|4503.3|4504.1|4498.1|52
1737729030000|2025-01-24 14:30:30|4508.3|4502.3|4517.3|4511.3|4517.3|4511.3|4508.3|4502.3|59
1737729040000|2025-01-24 14:30:40|4516.3|4510.3|4523.3|4517.3|4528.1|4519.6|4515|4509|82
1737729050000|2025-01-24 14:30:50|4523.8|4517.8|4526.1|4520.1|4528.6|4520.6|4522.6|4516.6|53
1737729060000|2025-01-24 14:31:00|4525.8|4519.8|4530.1|4524.1|4530.1|4524.1|4525.8|4519.8|125
1737729070000|2025-01-24 14:31:10|4530.6|4524.6|4529.3|4523.3|4531.6|4525.6|4528.3|4522.3|53
1737729080000|2025-01-24 14:31:20|4529.1|4523.1|4529.1|4523.1|4531.1|4525.1|4528.3|4522.3|88
1737729090000|2025-01-24 14:31:30|4530.1|4524.1|4531.1|4525.1|4532.1|4526.1|4529.1|4523.1|68
1737729100000|2025-01-24 14:31:40|4531.3|4525.3|4529.8|4523.8|4531.6|4525.6|4528.8|4522.8|27
1737729110000|2025-01-24 14:31:50|4530.1|4524.1|4531.1|4525.1|4532.3|4526.3|4529.3|4523.3|26
1737729120000|2025-01-24 14:32:00|4530.8|4524.8|4528.8|4522.8|4531.1|4525.1|4528.3|4522.3|67
1737729130000|2025-01-24 14:32:10|4525.8|4519.8|4519.1|4513.1|4527.3|4521.3|4518.1|4512.1|251
1737729140000|2025-01-24 14:32:20|4518.8|4512.8|4516.1|4510.1|4518.8|4512.8|4515.3|4509.3|24
1737729150000|2025-01-24 14:32:30|4516.3|4510.3|4520.1|4514.1|4521.1|4515.1|4516.3|4510.3|117
1737729160000|2025-01-24 14:32:40|4520.6|4514.6|4524.3|4518.3|4524.3|4518.3|4520.6|4514.6|65
1737729170000|2025-01-24 14:32:50|4523.1|4517.1|4523.3|4517.3|4524.8|4518.8|4521.8|4515.8|37
1737729180000|2025-01-24 14:33:00|4523.1|4517.1|4521.3|4515.3|4523.1|4517.1|4521.1|4515.1|25
1737729190000|2025-01-24 14:33:10|4521.1|4515.1|4520.1|4514.1|4522.6|4516.6|4519.8|4513.8|36
1737729200000|2025-01-24 14:33:20|4519.8|4513.8|4519.1|4513.1|4520.3|4514.3|4518.1|4512.1|34
1737729210000|2025-01-24 14:33:30|4518.1|4512.1|4516.1|4510.1|4518.1|4512.1|4513.3|4507.3|24
1737729220000|2025-01-24 14:33:40|4515.1|4509.1|4518.1|4512.1|4519.1|4513.1|4513.8|4507.8|31
1737729230000|2025-01-24 14:33:50|4517.1|4511.1|4520.1|4514.1|4520.1|4514.1|4516.8|4510.8|12
1737729240000|2025-01-24 14:34:00|4517.8|4511.8|4520.8|4514.8|4523.1|4517.1|4516.8|4510.8|114
1737729250000|2025-01-24 14:34:10|4521.1|4515.1|4526.8|4520.8|4527.1|4521.1|4521.1|4515.1|29
1737729260000|2025-01-24 14:34:20|4526.3|4520.3|4525.8|4519.8|4526.3|4520.3|4525.1|4519.1|30
1737729270000|2025-01-24 14:34:30|4526.1|4520.1|4525.8|4519.8|4527.8|4521.8|4524.8|4518.8|29
1737729280000|2025-01-24 14:34:40|4526.8|4520.8|4530.1|4524.1|4531.1|4525.1|4526.8|4520.8|34
1737729290000|2025-01-24 14:34:50|4529.8|4523.8|4530.3|4524.3|4532.1|4526.1|4529.1|4523.1|35
1737729300000|2025-01-24 14:35:00|4530.1|4524.1|4530.8|4524.8|4532.1|4526.1|4529.3|4523.3|30
1737729310000|2025-01-24 14:35:10|4531.1|4525.1|4530.1|4524.1|4532.1|4526.1|4530.1|4524.1|24
1737729320000|2025-01-24 14:35:20|4530.8|4524.8|4532.3|4526.3|4532.3|4526.3|4530.8|4524.8|58
1737729330000|2025-01-24 14:35:30|4532.1|4526.1|4529.1|4523.1|4532.3|4526.3|4528.6|4522.6|16
1737729340000|2025-01-24 14:35:40|4528.3|4522.3|4530.1|4524.1|4533.3|4527.3|4527.8|4521.8|41
1737729350000|2025-01-24 14:35:50|4529.3|4523.3|4531.1|4525.1|4531.3|4525.3|4527.1|4521.1|25
1737729360000|2025-01-24 14:36:00|4532.1|4526.1|4534.1|4528.1|4535.3|4529.3|4532.1|4526.1|60
1737729370000|2025-01-24 14:36:10|4534.3|4528.3|4533.3|4527.3|4534.6|4528.6|4533.1|4527.1|46
1737729380000|2025-01-24 14:36:20|4533.8|4527.8|4536.1|4530.1|4536.8|4530.8|4533.8|4527.8|108
1737729390000|2025-01-24 14:36:30|4535.8|4529.8|4535.1|4529.1|4536.8|4530.8|4534.1|4528.1|35
1737729400000|2025-01-24 14:36:40|4534.8|4528.8|4533.1|4527.1|4536.1|4530.1|4532.8|4526.8|44
1737729410000|2025-01-24 14:36:50|4533.3|4527.3|4536.1|4530.1|4536.1|4530.1|4533.1|4527.1|20
1737729420000|2025-01-24 14:37:00|4535.8|4529.8|4536.3|4530.3|4539.1|4533.1|4535.8|4529.8|35
1737729430000|2025-01-24 14:37:10|4537.1|4531.1|4531.8|4525.8|4538.3|4532.3|4531.8|4525.8|75
1737729440000|2025-01-24 14:37:20|4532.1|4526.1|4529.3|4523.3|4532.1|4526.1|4529.3|4523.3|19
1737729450000|2025-01-24 14:37:30|4530.3|4524.3|4527.8|4521.8|4531.1|4525.1|4527.8|4521.8|18
1737729460000|2025-01-24 14:37:40|4528.1|4522.1|4527.8|4521.8|4530.1|4524.1|4527.8|4521.8|44
1737729470000|2025-01-24 14:37:50|4528.1|4522.1|4525.3|4519.3|4529.1|4523.1|4524.8|4518.8|17
1737729480000|2025-01-24 14:38:00|4525.8|4519.8|4523.1|4517.1|4526.1|4520.1|4522.8|4516.8|12
1737729490000|2025-01-24 14:38:10|4522.8|4516.8|4524.6|4518.6|4524.6|4518.6|4522.1|4516.1|17
1737729500000|2025-01-24 14:38:20|4524.8|4518.8|4529.6|4523.6|4529.6|4523.6|4524.8|4518.8|16
1737729510000|2025-01-24 14:38:30|4530.1|4524.1|4531.6|4525.6|4532.1|4526.1|4530.1|4524.1|29
1737729520000|2025-01-24 14:38:40|4531.8|4525.8|4531.8|4525.8|4532.8|4526.8|4530.8|4524.8|16
1737729530000|2025-01-24 14:38:50|4532.3|4526.3|4531.6|4525.6|4533.1|4527.1|4531.1|4525.1|16
1737729540000|2025-01-24 14:39:00|4531.3|4525.3|4530.1|4524.1|4532.8|4526.8|4529.3|4523.3|26
1737729550000|2025-01-24 14:39:10|4529.6|4523.6|4530.6|4524.6|4531.8|4525.8|4529.1|4523.1|19
1737729560000|2025-01-24 14:39:20|4530.8|4524.8|4530.1|4524.1|4531.1|4525.1|4528.1|4522.1|30
1737729570000|2025-01-24 14:39:30|4529.8|4523.8|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|12
1737729580000|2025-01-24 14:39:40|4529.6|4523.6|4525.8|4519.8|4529.6|4523.6|4525.1|4519.1|37
1737729590000|2025-01-24 14:39:50|4526.1|4520.1|4527.8|4521.8|4528.1|4522.1|4524.1|4518.1|37
1737729600000|2025-01-24 14:40:00|4528.1|4522.1|4536.1|4530.1|4536.1|4530.1|4528.1|4522.1|40
1737729610000|2025-01-24 14:40:10|4536.3|4530.3|4536.1|4530.1|4538.1|4532.1|4536.1|4530.1|57
1737729620000|2025-01-24 14:40:20|4536.8|4530.8|4541.8|4535.8|4541.8|4535.8|4536.8|4530.8|19
1737729630000|2025-01-24 14:40:30|4542.1|4536.1|4541.8|4535.8|4542.8|4536.8|4541.1|4535.1|17
1737729640000|2025-01-24 14:40:40|4541.3|4535.3|4538.1|4532.1|4542.1|4536.1|4537.8|4531.8|19
1737729650000|2025-01-24 14:40:50|4537.5|4531.5|4538.1|4532.1|4539.1|4533.1|4537.5|4531.5|11
1737729660000|2025-01-24 14:41:00|4537.3|4531.3|4534.1|4528.1|4537.8|4531.8|4534.1|4528.1|19
1737729670000|2025-01-24 14:41:10|4534.3|4528.3|4531.1|4525.1|4534.3|4528.3|4531.1|4525.1|20
1737729680000|2025-01-24 14:41:20|4531.3|4525.3|4534.1|4528.1|4534.3|4528.3|4530.6|4524.6|15
1737729690000|2025-01-24 14:41:30|4534.3|4528.3|4535.1|4529.1|4536.1|4530.1|4532.1|4526.1|59
1737729700000|2025-01-24 14:41:40|4535.3|4529.3|4530.5|4524.5|4535.3|4529.3|4530.5|4524.5|332
1737729710000|2025-01-24 14:41:50|4531.3|4525.3|4529.5|4523.5|4531.3|4525.3|4529.5|4523.5|5
1737729720000|2025-01-24 14:42:00|4530.3|4524.3|4527.5|4521.5|4530.3|4524.3|4527.5|4521.5|34
1737729730000|2025-01-24 14:42:10|4526.8|4520.8|4524.5|4518.5|4526.8|4520.8|4524.5|4518.5|8
1737729740000|2025-01-24 14:42:20|4524.8|4518.8|4522.5|4516.5|4526.5|4520.5|4522.5|4516.5|47
1737729750000|2025-01-24 14:42:30|4521.5|4515.5|4521.3|4515.3|4522.5|4516.5|4521.3|4515.3|14
1737729760000|2025-01-24 14:42:40|4521.5|4515.5|4523.5|4517.5|4525|4519|4521.5|4515.5|29
1737729770000|2025-01-24 14:42:50|4523.8|4517.8|4525.5|4519.5|4525.5|4519.5|4523.3|4517.3|28
1737729780000|2025-01-24 14:43:00|4524.8|4518.8|4526.5|4520.5|4526.5|4520.5|4524.8|4518.8|19
1737729790000|2025-01-24 14:43:10|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4526|4520|8
1737729800000|2025-01-24 14:43:20|4527.8|4521.8|4529.5|4523.5|4530.3|4524.3|4527.5|4521.5|24
1737729810000|2025-01-24 14:43:30|4530|4524|4529.5|4523.5|4530|4524|4528.5|4522.5|15
1737729820000|2025-01-24 14:43:40|4530.3|4524.3|4528.5|4522.5|4530.3|4524.3|4528.3|4522.3|5
1737729830000|2025-01-24 14:43:50|4528.3|4522.3|4527.5|4521.5|4528.5|4522.5|4527.5|4521.5|15
1737729840000|2025-01-24 14:44:00|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|4527.3|4521.3|11
1737729850000|2025-01-24 14:44:10|4528.3|4522.3|4528.5|4522.5|4529.5|4523.5|4528.3|4522.3|5
1737729860000|2025-01-24 14:44:20|4529.3|4523.3|4528.5|4522.5|4531.5|4525.5|4527.8|4521.8|118
1737729870000|2025-01-24 14:44:30|4528.8|4522.8|4531.3|4525.3|4533.2|4527.2|4528.5|4522.5|37
1737729880000|2025-01-24 14:44:40|4531.5|4525.5|4533.5|4527.5|4533.5|4527.5|4530.5|4524.5|13
1737729890000|2025-01-24 14:44:50|4534.5|4528.5|4533.3|4527.3|4534.5|4528.5|4532.8|4526.8|21
1737729900000|2025-01-24 14:45:00|4533.5|4527.5|4534.5|4528.5|4534.5|4528.5|4532.8|4526.8|15
1737729910000|2025-01-24 14:45:10|4534.3|4528.3|4537.3|4531.3|4538.8|4532.8|4534.3|4528.3|91
1737729920000|2025-01-24 14:45:20|4538.3|4532.3|4538.3|4532.3|4540.5|4534.5|4537.8|4531.8|63
1737729930000|2025-01-24 14:45:30|4538.5|4532.5|4540.3|4534.3|4540.5|4534.5|4538.3|4532.3|22
1737729940000|2025-01-24 14:45:40|4540|4534|4539.5|4533.5|4540|4534|4537.3|4531.3|33
1737729950000|2025-01-24 14:45:50|4539.3|4533.3|4538.3|4532.3|4539.8|4533.8|4536.8|4530.8|22
1737729960000|2025-01-24 14:46:00|4537.3|4531.3|4537.3|4531.3|4537.8|4531.8|4535.3|4529.3|37
1737729970000|2025-01-24 14:46:10|4536.5|4530.5|4541.5|4535.5|4541.5|4535.5|4535.3|4529.3|50
1737729980000|2025-01-24 14:46:20|4541.3|4535.3|4540.5|4534.5|4541.5|4535.5|4540.3|4534.3|10
1737729990000|2025-01-24 14:46:30|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|0
1737730000000|2025-01-24 14:46:40|4538.5|4532.5|4538.5|4532.5|4538.8|4532.8|4537.8|4531.8|7
1737730010000|2025-01-24 14:46:50|4539.5|4533.5|4540.3|4534.3|4541.5|4535.5|4538.5|4532.5|28
1737730020000|2025-01-24 14:47:00|4539.8|4533.8|4537.5|4531.5|4540|4534|4537|4531|32
1737730030000|2025-01-24 14:47:10|4537.3|4531.3|4539.5|4533.5|4540.1|4534.1|4535.5|4529.5|34
1737730040000|2025-01-24 14:47:20|4539.8|4533.8|4535.5|4529.5|4539.8|4533.8|4535.5|4529.5|33
1737730050000|2025-01-24 14:47:30|4535.3|4529.3|4531.5|4525.5|4536|4530|4531.5|4525.5|14
1737730060000|2025-01-24 14:47:40|4532.3|4526.3|4531.8|4525.8|4532.3|4526.3|4528.5|4522.5|28
1737730070000|2025-01-24 14:47:50|4531.5|4525.5|4529.5|4523.5|4531.5|4525.5|4528.5|4522.5|13
1737730080000|2025-01-24 14:48:00|4529.8|4523.8|4527.3|4521.3|4530.5|4524.5|4527.3|4521.3|7
1737730090000|2025-01-24 14:48:10|4527.8|4521.8|4530.3|4524.3|4530.3|4524.3|4527.8|4521.8|7
1737730100000|2025-01-24 14:48:20|4530.5|4524.5|4529.3|4523.3|4530.5|4524.5|4528.5|4522.5|66
1737730110000|2025-01-24 14:48:30|4530|4524|4531|4525|4531.3|4525.3|4529.5|4523.5|12
1737730120000|2025-01-24 14:48:40|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4529.3|4523.3|17
1737730130000|2025-01-24 14:48:50|4532.8|4526.8|4533.5|4527.5|4534|4528|4532.8|4526.8|5
1737730140000|2025-01-24 14:49:00|4535.3|4529.3|4534.8|4528.8|4535.5|4529.5|4533.5|4527.5|17
1737730150000|2025-01-24 14:49:10|4535|4529|4536.3|4530.3|4536.8|4530.8|4534.3|4528.3|9
1737730160000|2025-01-24 14:49:20|4536|4530|4534.3|4528.3|4536.8|4530.8|4534.3|4528.3|24
1737730170000|2025-01-24 14:49:30|4534.5|4528.5|4533.3|4527.3|4535.5|4529.5|4532.5|4526.5|17
1737730180000|2025-01-24 14:49:40|4533.5|4527.5|4534.5|4528.5|4534.5|4528.5|4533.3|4527.3|3
1737730190000|2025-01-24 14:49:50|4535.3|4529.3|4531.8|4525.8|4535.3|4529.3|4531.5|4525.5|13
1737730200000|2025-01-24 14:50:00|4531.3|4525.3|4530.8|4524.8|4531.5|4525.5|4530.3|4524.3|10
1737730210000|2025-01-24 14:50:10|4531.3|4525.3|4529.5|4523.5|4531.3|4525.3|4529|4523|32
1737730220000|2025-01-24 14:50:20|4529.8|4523.8|4527.5|4521.5|4529.8|4523.8|4527.5|4521.5|10
1737730230000|2025-01-24 14:50:30|4527.3|4521.3|4527.5|4521.5|4527.8|4521.8|4526|4520|22
1737730240000|2025-01-24 14:50:40|4528.5|4522.5|4530.5|4524.5|4530.8|4524.8|4528.5|4522.5|28
1737730250000|2025-01-24 14:50:50|4530.8|4524.8|4533.3|4527.3|4533.8|4527.8|4530.5|4524.5|17
1737730260000|2025-01-24 14:51:00|4533|4527|4530.8|4524.8|4533.3|4527.3|4529.5|4523.5|13
1737730270000|2025-01-24 14:51:10|4531.3|4525.3|4532.8|4526.8|4532.8|4526.8|4530.5|4524.5|12
1737730280000|2025-01-24 14:51:20|4533.3|4527.3|4530.5|4524.5|4533.3|4527.3|4530.5|4524.5|7
1737730290000|2025-01-24 14:51:30|4531|4525|4529.8|4523.8|4531|4525|4529.8|4523.8|18
1737730300000|2025-01-24 14:51:40|4529.5|4523.5|4531|4525|4531.5|4525.5|4529.5|4523.5|6
1737730310000|2025-01-24 14:51:50|4531.5|4525.5|4534|4528|4534.5|4528.5|4530.8|4524.8|28
1737730320000|2025-01-24 14:52:00|4534.3|4528.3|4535.3|4529.3|4535.5|4529.5|4534|4528|11
1737730330000|2025-01-24 14:52:10|4535.5|4529.5|4532.8|4526.8|4536|4530|4532.5|4526.5|41
1737730340000|2025-01-24 14:52:20|4533|4527|4533.5|4527.5|4534|4528|4533|4527|18
1737730350000|2025-01-24 14:52:30|4533.8|4527.8|4532.8|4526.8|4533.8|4527.8|4532.8|4526.8|7
1737730360000|2025-01-24 14:52:40|4532.5|4526.5|4532.8|4526.8|4533.8|4527.8|4532.5|4526.5|10
1737730370000|2025-01-24 14:52:50|4532.5|4526.5|4527.5|4521.5|4532.5|4526.5|4527.5|4521.5|5
1737730380000|2025-01-24 14:53:00|4528.3|4522.3|4527.5|4521.5|4528.5|4522.5|4527.5|4521.5|8
1737730390000|2025-01-24 14:53:10|4527.8|4521.8|4528.5|4522.5|4528.8|4522.8|4527.5|4521.5|12
1737730400000|2025-01-24 14:53:20|4528.8|4522.8|4530|4524|4530.8|4524.8|4528.8|4522.8|3
1737730410000|2025-01-24 14:53:30|4529.8|4523.8|4529.5|4523.5|4529.8|4523.8|4528|4522|10
1737730420000|2025-01-24 14:53:40|4529.8|4523.8|4528.3|4522.3|4529.8|4523.8|4527.5|4521.5|9
1737730430000|2025-01-24 14:53:50|4528.5|4522.5|4528.3|4522.3|4528.8|4522.8|4527.5|4521.5|4
1737730440000|2025-01-24 14:54:00|4528.8|4522.8|4526.8|4520.8|4528.8|4522.8|4526.5|4520.5|12
1737730450000|2025-01-24 14:54:10|4527.3|4521.3|4527.5|4521.5|4527.5|4521.5|4524.5|4518.5|28
1737730460000|2025-01-24 14:54:20|4527.8|4521.8|4529|4523|4529|4523|4527.3|4521.3|5
1737730470000|2025-01-24 14:54:30|4530.3|4524.3|4529.5|4523.5|4530.8|4524.8|4529|4523|9
1737730480000|2025-01-24 14:54:40|4530.3|4524.3|4529.3|4523.3|4530.3|4524.3|4529|4523|9
1737730490000|2025-01-24 14:54:50|4529.8|4523.8|4529.3|4523.3|4529.8|4523.8|4529.3|4523.3|18
1737730500000|2025-01-24 14:55:00|4529.6|4523.6|4532.8|4526.8|4534.3|4528.3|4529.6|4523.6|37
1737730510000|2025-01-24 14:55:10|4532.5|4526.5|4531.3|4525.3|4532.5|4526.5|4531|4525|6
1737730520000|2025-01-24 14:55:20|4530.5|4524.5|4529.8|4523.8|4532.3|4526.3|4528.8|4522.8|62
1737730530000|2025-01-24 14:55:30|4530|4524|4531.3|4525.3|4531.8|4525.8|4530|4524|5
1737730540000|2025-01-24 14:55:40|4531.5|4525.5|4532.3|4526.3|4532.3|4526.3|4531.3|4525.3|5
1737730550000|2025-01-24 14:55:50|4531.5|4525.5|4532.3|4526.3|4532.3|4526.3|4531.3|4525.3|5
1737730560000|2025-01-24 14:56:00|4534.3|4528.3|4534.5|4528.5|4534.8|4528.8|4533.5|4527.5|17
1737730570000|2025-01-24 14:56:10|4534.8|4528.8|4534.8|4528.8|4535.5|4529.5|4534.5|4528.5|9
1737730580000|2025-01-24 14:56:20|4535.3|4529.3|4535.5|4529.5|4535.5|4529.5|4534.5|4528.5|7
1737730590000|2025-01-24 14:56:30|4535.3|4529.3|4537.3|4531.3|4537.3|4531.3|4534.5|4528.5|9
1737730600000|2025-01-24 14:56:40|4537.5|4531.5|4539.5|4533.5|4540.8|4534.8|4537.5|4531.5|29
1737730610000|2025-01-24 14:56:50|4539.8|4533.8|4538.3|4532.3|4539.8|4533.8|4538.3|4532.3|24
1737730620000|2025-01-24 14:57:00|4537.8|4531.8|4538.3|4532.3|4538.3|4532.3|4537.8|4531.8|13
1737730630000|2025-01-24 14:57:10|4542.1|4536.1|4545.1|4539.1|4545.1|4539.1|4542.1|4536.1|56
1737730640000|2025-01-24 14:57:20|4545.3|4539.3|4544.1|4538.1|4545.3|4539.3|4544.1|4538.1|26
1737730650000|2025-01-24 14:57:30|4543.6|4537.6|4543.6|4537.6|4544.1|4538.1|4541.8|4535.8|20
1737730660000|2025-01-24 14:57:40|4543.8|4537.8|4542.1|4536.1|4544.1|4538.1|4541.8|4535.8|7
1737730670000|2025-01-24 14:57:50|4541.3|4535.3|4539.1|4533.1|4542.1|4536.1|4539.1|4533.1|19
1737730680000|2025-01-24 14:58:00|4539.8|4533.8|4536.3|4530.3|4539.8|4533.8|4536.3|4530.3|53
1737730690000|2025-01-24 14:58:10|||||||||8
1737730700000|2025-01-24 14:58:20|4534.5|4528.5|4534.3|4528.3|4534.5|4528.5|4533.3|4527.3|20
1737730710000|2025-01-24 14:58:30|4533.8|4527.8|4534.5|4528.5|4535.3|4529.3|4533.3|4527.3|7
1737730720000|2025-01-24 14:58:40|4535.3|4529.3|4540.8|4534.8|4541.3|4535.3|4533|4527|34
1737730730000|2025-01-24 14:58:50|4541|4535|4542|4536|4544.5|4538.5|4541|4535|7
1737730740000|2025-01-24 14:59:00|4541.5|4535.5|4541.5|4535.5|4541.8|4535.8|4540.5|4534.5|6
1737730750000|2025-01-24 14:59:10|4541.3|4535.3|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|4
1737730760000|2025-01-24 14:59:20|4541.8|4535.8|4539.8|4533.8|4541.8|4535.8|4538.5|4532.5|22
1737730770000|2025-01-24 14:59:30|4540|4534|4538|4532|4540.5|4534.5|4538|4532|9
1737730780000|2025-01-24 14:59:40|4538.3|4532.3|4538.8|4532.8|4539|4533|4538.3|4532.3|1
1737730790000|2025-01-24 14:59:50|4538.3|4532.3|4538.5|4532.5|4539.5|4533.5|4537.5|4531.5|7
1737730800000|2025-01-24 15:00:00|4538.8|4532.8|4537.8|4531.8|4539.5|4533.5|4537.8|4531.8|23
1737730810000|2025-01-24 15:00:10|4538|4532|4535.5|4529.5|4538.5|4532.5|4535.3|4529.3|14
1737730820000|2025-01-24 15:00:20|4535.8|4529.8|4536.3|4530.3|4537.3|4531.3|4534.3|4528.3|19
1737730830000|2025-01-24 15:00:30|4538.1|4532.1|4539.5|4533.5|4540.5|4534.5|4538.1|4532.1|10
1737730840000|2025-01-24 15:00:40|4539.3|4533.3|4540.3|4534.3|4540.5|4534.5|4537.5|4531.5|33
1737730850000|2025-01-24 15:00:50|4540.5|4534.5|4539.8|4533.8|4540.5|4534.5|4539.5|4533.5|16
1737730860000|2025-01-24 15:01:00|4539.5|4533.5|4538.8|4532.8|4540|4534|4537.3|4531.3|13
1737730870000|2025-01-24 15:01:10|4538.5|4532.5|4539.3|4533.3|4539.5|4533.5|4536.8|4530.8|11
1737730880000|2025-01-24 15:01:20|4538.3|4532.3|4540.3|4534.3|4540.5|4534.5|4538.3|4532.3|5
1737730890000|2025-01-24 15:01:30|4540.5|4534.5|4540.3|4534.3|4540.5|4534.5|4539.8|4533.8|13
1737730900000|2025-01-24 15:01:40|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4539.5|4533.5|14
1737730910000|2025-01-24 15:01:50|4542.5|4536.5|4540.3|4534.3|4542.8|4536.8|4540.3|4534.3|21
1737730920000|2025-01-24 15:02:00|4540.5|4534.5|4542.8|4536.8|4543.1|4537.1|4540.5|4534.5|9
1737730930000|2025-01-24 15:02:10|4542.5|4536.5|4542.8|4536.8|4543.5|4537.5|4542.3|4536.3|4
1737730940000|2025-01-24 15:02:20|4542.5|4536.5|4543.3|4537.3|4543.5|4537.5|4542.3|4536.3|5
1737730950000|2025-01-24 15:02:30|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.1|4537.1|10
1737730960000|2025-01-24 15:02:40|4543.3|4537.3|4540.8|4534.8|4543.5|4537.5|4540.5|4534.5|28
1737730970000|2025-01-24 15:02:50|4540.5|4534.5|4538.8|4532.8|4540.5|4534.5|4538.3|4532.3|5
1737730980000|2025-01-24 15:03:00|4539.1|4533.1|4539.3|4533.3|4539.3|4533.3|4538.3|4532.3|3
1737730990000|2025-01-24 15:03:10|4538.8|4532.8|4537.3|4531.3|4538.8|4532.8|4537.3|4531.3|14
1737731000000|2025-01-24 15:03:20|4537.5|4531.5|4538.5|4532.5|4538.8|4532.8|4537.5|4531.5|0
1737731010000|2025-01-24 15:03:30|4538.8|4532.8|4539.3|4533.3|4539.3|4533.3|4538.8|4532.8|3
1737731020000|2025-01-24 15:03:40|||||||||27
1737731030000|2025-01-24 15:03:50|||||||||4
1737731040000|2025-01-24 15:04:00|4539.5|4533.5|4542.3|4536.3|4543.5|4537.5|4539.5|4533.5|46
1737731050000|2025-01-24 15:04:10|4542.8|4536.8|4543.3|4537.3|4544.3|4538.3|4542.5|4536.5|7
1737731060000|2025-01-24 15:04:20|4543.5|4537.5|4541.5|4535.5|4543.5|4537.5|4540.3|4534.3|16
1737731070000|2025-01-24 15:04:30|4541.3|4535.3|4541.5|4535.5|4541.5|4535.5|4540.8|4534.8|3
1737731080000|2025-01-24 15:04:40|4542.1|4536.1|4538.3|4532.3|4543.8|4537.8|4538.3|4532.3|32
1737731090000|2025-01-24 15:04:50|4538.5|4532.5|4537.5|4531.5|4539|4533|4537.5|4531.5|7
1737731100000|2025-01-24 15:05:00|4537.8|4531.8|4538.5|4532.5|4539.3|4533.3|4537.8|4531.8|2
1737731110000|2025-01-24 15:05:10|4537.8|4531.8|4537.3|4531.3|4537.8|4531.8|4536.5|4530.5|27
1737731120000|2025-01-24 15:05:20|4536.8|4530.8|4536.3|4530.3|4536.8|4530.8|4536.3|4530.3|24
1737731130000|2025-01-24 15:05:30|4539|4533|4538.8|4532.8|4540.5|4534.5|4538.8|4532.8|15
1737731140000|2025-01-24 15:05:40|4538.5|4532.5|4540.3|4534.3|4540.3|4534.3|4538.5|4532.5|7
1737731150000|2025-01-24 15:05:50|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|4538.3|4532.3|25
1737731160000|2025-01-24 15:06:00|4540.3|4534.3|4541.3|4535.3|4543.3|4537.3|4540.3|4534.3|21
1737731170000|2025-01-24 15:06:10|4542|4536|4539.5|4533.5|4542.5|4536.5|4539.5|4533.5|14
1737731180000|2025-01-24 15:06:20|4539.3|4533.3|4538.3|4532.3|4540.3|4534.3|4538.3|4532.3|16
1737731190000|2025-01-24 15:06:30|4538.5|4532.5|4540.5|4534.5|4540.5|4534.5|4538.3|4532.3|7
1737731200000|2025-01-24 15:06:40|||||||||3
1737731210000|2025-01-24 15:06:50|4541.5|4535.5|4542.3|4536.3|4542.3|4536.3|4541.3|4535.3|29
1737731220000|2025-01-24 15:07:00|4542.5|4536.5|4546.5|4540.5|4546.8|4540.8|4542.5|4536.5|16
1737731230000|2025-01-24 15:07:10|4546.3|4540.3|4546.3|4540.3|4547.8|4541.8|4546.3|4540.3|33
1737731240000|2025-01-24 15:07:20|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4545.3|4539.3|14
1737731250000|2025-01-24 15:07:30|4546.3|4540.3|4546.8|4540.8|4547.3|4541.3|4546.3|4540.3|27
1737731260000|2025-01-24 15:07:40|4546.3|4540.3|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|2
1737731270000|2025-01-24 15:07:50|4546.5|4540.5|4546.3|4540.3|4546.5|4540.5|4546.3|4540.3|1
1737731280000|2025-01-24 15:08:00|4545.5|4539.5|4542.3|4536.3|4546.3|4540.3|4542.1|4536.1|87
1737731290000|2025-01-24 15:08:10|4542.1|4536.1|4542.8|4536.8|4542.8|4536.8|4541.8|4535.8|4
1737731300000|2025-01-24 15:08:20|4543.1|4537.1|4543.1|4537.1|4543.3|4537.3|4542.8|4536.8|16
1737731310000|2025-01-24 15:08:30|4542.8|4536.8|4541.8|4535.8|4543.3|4537.3|4540.1|4534.1|15
1737731320000|2025-01-24 15:08:40|4542.1|4536.1|4541.3|4535.3|4542.8|4536.8|4540.8|4534.8|10
1737731330000|2025-01-24 15:08:50|4541.6|4535.6|4541.1|4535.1|4541.8|4535.8|4540.8|4534.8|9
1737731340000|2025-01-24 15:09:00|4540.8|4534.8|4539.1|4533.1|4540.8|4534.8|4539.1|4533.1|11
1737731350000|2025-01-24 15:09:10|4539.3|4533.3|4540.8|4534.8|4541.8|4535.8|4539.3|4533.3|13
1737731360000|2025-01-24 15:09:20|4540.6|4534.6|4540.8|4534.8|4541.6|4535.6|4540.3|4534.3|7
1737731370000|2025-01-24 15:09:30|4540.1|4534.1|4538.8|4532.8|4540.6|4534.6|4538.8|4532.8|3
1737731380000|2025-01-24 15:09:40|||||||||4
1737731390000|2025-01-24 15:09:50|4538.6|4532.6|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|15
1737731400000|2025-01-24 15:10:00|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|6
1737731410000|2025-01-24 15:10:10|4537.3|4531.3|4539.1|4533.1|4539.1|4533.1|4537.3|4531.3|5
1737731420000|2025-01-24 15:10:20|4538.3|4532.3|4536.8|4530.8|4538.3|4532.3|4536.8|4530.8|8
1737731430000|2025-01-24 15:10:30|4537.1|4531.1|4536.1|4530.1|4537.1|4531.1|4535.8|4529.8|6
1737731440000|2025-01-24 15:10:40|4536.6|4530.6|4537.1|4531.1|4537.1|4531.1|4536.6|4530.6|7
1737731450000|2025-01-24 15:10:50|4538.1|4532.1|4538.1|4532.1|4538.3|4532.3|4537.1|4531.1|15
1737731460000|2025-01-24 15:11:00|4538.3|4532.3|4536.8|4530.8|4538.3|4532.3|4536.6|4530.6|22
1737731470000|2025-01-24 15:11:10|4537.1|4531.1|4532.8|4526.8|4537.1|4531.1|4531.3|4525.3|30
1737731480000|2025-01-24 15:11:20|4532.5|4526.5|4530.5|4524.5|4532.5|4526.5|4530.5|4524.5|12
1737731490000|2025-01-24 15:11:30|4530.3|4524.3|4530.5|4524.5|4530.8|4524.8|4529.5|4523.5|11
1737731500000|2025-01-24 15:11:40|4530.8|4524.8|4529.5|4523.5|4530.8|4524.8|4529.3|4523.3|17
1737731510000|2025-01-24 15:11:50|4529.3|4523.3|4529.5|4523.5|4530|4524|4529.3|4523.3|1
1737731520000|2025-01-24 15:12:00|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4529.5|4523.5|7
1737731530000|2025-01-24 15:12:10|4530.8|4524.8|4531.5|4525.5|4531.5|4525.5|4530.5|4524.5|1
1737731540000|2025-01-24 15:12:20|4532.3|4526.3|4531.3|4525.3|4533.3|4527.3|4531.3|4525.3|8
1737731550000|2025-01-24 15:12:30|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530|4524|4
1737731560000|2025-01-24 15:12:40|4531|4525|4530.5|4524.5|4531|4525|4530.3|4524.3|2
1737731570000|2025-01-24 15:12:50|4531|4525|4531.5|4525.5|4531.5|4525.5|4530.8|4524.8|2
1737731580000|2025-01-24 15:13:00|4531.3|4525.3|4531.3|4525.3|4531.5|4525.5|4531|4525|5
1737731590000|2025-01-24 15:13:10|4532.3|4526.3|4532.3|4526.3|4532.5|4526.5|4530.3|4524.3|13
1737731600000|2025-01-24 15:13:20|4532.5|4526.5|4532.8|4526.8|4533.3|4527.3|4530.3|4524.3|40
1737731610000|2025-01-24 15:13:30|4533.1|4527.1|4534.1|4528.1|4534.1|4528.1|4533.1|4527.1|6
1737731620000|2025-01-24 15:13:40|4533.8|4527.8|4534.1|4528.1|4534.3|4528.3|4533.1|4527.1|14
1737731630000|2025-01-24 15:13:50|4534.3|4528.3|4535.3|4529.3|4535.3|4529.3|4534.1|4528.1|30
1737731640000|2025-01-24 15:14:00|4536.1|4530.1|4538.3|4532.3|4539.1|4533.1|4536.1|4530.1|38
1737731650000|2025-01-24 15:14:10|4538.6|4532.6|4538.1|4532.1|4538.6|4532.6|4537.8|4531.8|7
1737731660000|2025-01-24 15:14:20|4538.3|4532.3|4537.3|4531.3|4538.3|4532.3|4536.1|4530.1|8
1737731670000|2025-01-24 15:14:30|4538.1|4532.1|4536.1|4530.1|4538.1|4532.1|4536.1|4530.1|2
1737731680000|2025-01-24 15:14:40|4536.3|4530.3|4537.1|4531.1|4538.1|4532.1|4536.3|4530.3|6
1737731690000|2025-01-24 15:14:50|4536.8|4530.8|4535.8|4529.8|4537.1|4531.1|4535.1|4529.1|4
1737731700000|2025-01-24 15:15:00|||||||||8
1737731710000|2025-01-24 15:15:10|4535.1|4529.1|4538.1|4532.1|4538.1|4532.1|4535.1|4529.1|23
1737731720000|2025-01-24 15:15:20|4537.8|4531.8|4535.1|4529.1|4537.8|4531.8|4535.1|4529.1|3
1737731730000|2025-01-24 15:15:30|4535.3|4529.3|4534.1|4528.1|4535.3|4529.3|4533.1|4527.1|12
1737731740000|2025-01-24 15:15:40|4534.6|4528.6|4535.1|4529.1|4535.1|4529.1|4534.3|4528.3|5
1737731750000|2025-01-24 15:15:50|4535.3|4529.3|4534.8|4528.8|4536.1|4530.1|4534.8|4528.8|24
1737731760000|2025-01-24 15:16:00|4534.1|4528.1|4534.3|4528.3|4534.8|4528.8|4533.8|4527.8|18
1737731770000|2025-01-24 15:16:10|4534.6|4528.6|4534.3|4528.3|4535.3|4529.3|4534.1|4528.1|6
1737731780000|2025-01-24 15:16:20|4534.8|4528.8|4533.3|4527.3|4535.1|4529.1|4533.1|4527.1|7
1737731790000|2025-01-24 15:16:30|4533.8|4527.8|4532.8|4526.8|4533.8|4527.8|4532.1|4526.1|10
1737731800000|2025-01-24 15:16:40|4533.1|4527.1|4532.3|4526.3|4533.6|4527.6|4532.3|4526.3|5
1737731810000|2025-01-24 15:16:50|4533.1|4527.1|4534.6|4528.6|4534.6|4528.6|4532.1|4526.1|13
1737731820000|2025-01-24 15:17:00|4534.3|4528.3|4532.1|4526.1|4534.3|4528.3|4531.1|4525.1|12
1737731830000|2025-01-24 15:17:10|4531.1|4525.1|4530.6|4524.6|4531.1|4525.1|4530.6|4524.6|5
1737731840000|2025-01-24 15:17:20|4530.3|4524.3|4533.1|4527.1|4533.1|4527.1|4530.1|4524.1|20
1737731850000|2025-01-24 15:17:30|4532.6|4526.6|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|0
1737731860000|2025-01-24 15:17:40|4532.8|4526.8|4534.3|4528.3|4534.6|4528.6|4532.8|4526.8|2
1737731870000|2025-01-24 15:17:50|4534.1|4528.1|4535.3|4529.3|4535.3|4529.3|4533.8|4527.8|15
1737731880000|2025-01-24 15:18:00|4535.1|4529.1|4532.6|4526.6|4535.1|4529.1|4532.6|4526.6|6
1737731890000|2025-01-24 15:18:10|4531.8|4525.8|4533.6|4527.6|4533.6|4527.6|4531.3|4525.3|13
1737731900000|2025-01-24 15:18:20|4533.3|4527.3|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|2
1737731910000|2025-01-24 15:18:30|4531.8|4525.8|4531.1|4525.1|4532.3|4526.3|4530.8|4524.8|9
1737731920000|2025-01-24 15:18:40|4530.1|4524.1|4526.1|4520.1|4530.3|4524.3|4526.1|4520.1|26
1737731930000|2025-01-24 15:18:50|4525.8|4519.8|4526.3|4520.3|4526.3|4520.3|4525.8|4519.8|54
1737731940000|2025-01-24 15:19:00|4526.6|4520.6|4528.6|4522.6|4528.6|4522.6|4526.6|4520.6|0
1737731950000|2025-01-24 15:19:10|4528.3|4522.3|4528.8|4522.8|4530.1|4524.1|4527.8|4521.8|26
1737731960000|2025-01-24 15:19:20|4528.3|4522.3|4527.8|4521.8|4528.3|4522.3|4527.8|4521.8|10
1737731970000|2025-01-24 15:19:30|4528.1|4522.1|4527.8|4521.8|4528.8|4522.8|4527.8|4521.8|37
1737731980000|2025-01-24 15:19:40|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|11
1737731990000|2025-01-24 15:19:50|4530.3|4524.3|4530.6|4524.6|4530.8|4524.8|4530.1|4524.1|7
1737732000000|2025-01-24 15:20:00|4531.1|4525.1|4531.3|4525.3|4532.3|4526.3|4531.1|4525.1|4
1737732010000|2025-01-24 15:20:10|4531.1|4525.1|4531.3|4525.3|4531.6|4525.6|4530.8|4524.8|5
1737732020000|2025-01-24 15:20:20|4532.1|4526.1|4531.3|4525.3|4532.1|4526.1|4530.8|4524.8|1
1737732030000|2025-01-24 15:20:30|4531.6|4525.6|4532.3|4526.3|4532.8|4526.8|4531.1|4525.1|3
1737732040000|2025-01-24 15:20:40|4532.1|4526.1|4530.8|4524.8|4532.1|4526.1|4530.8|4524.8|4
1737732060000|2025-01-24 15:21:00|4530.3|4524.3|4529.8|4523.8|4530.3|4524.3|4529.1|4523.1|4
1737732070000|2025-01-24 15:21:10|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4528.8|4522.8|2
1737732080000|2025-01-24 15:21:20|4529.1|4523.1|4529.8|4523.8|4529.8|4523.8|4529.1|4523.1|0
1737732090000|2025-01-24 15:21:30|||||||||3
1737732100000|2025-01-24 15:21:40|4530.1|4524.1|4529.3|4523.3|4530.1|4524.1|4529.3|4523.3|12
1737732110000|2025-01-24 15:21:50|4529.8|4523.8|4529.6|4523.6|4531.1|4525.1|4529.6|4523.6|8
1737732120000|2025-01-24 15:22:00|4529.8|4523.8|4526.3|4520.3|4529.8|4523.8|4525.8|4519.8|8
1737732130000|2025-01-24 15:22:10|4526.8|4520.8|4526.1|4520.1|4528.1|4522.1|4525.8|4519.8|9
1737732140000|2025-01-24 15:22:20|4525.8|4519.8|4523.1|4517.1|4526.3|4520.3|4522.8|4516.8|10
1737732150000|2025-01-24 15:22:30|4523.3|4517.3|4523.3|4517.3|4524.3|4518.3|4523.1|4517.1|10
1737732160000|2025-01-24 15:22:40|4523.6|4517.6|4522.1|4516.1|4523.8|4517.8|4521.8|4515.8|10
1737732170000|2025-01-24 15:22:50|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4521.8|4515.8|3
1737732180000|2025-01-24 15:23:00|4522.8|4516.8|4522.8|4516.8|4523.8|4517.8|4522.8|4516.8|26
1737732190000|2025-01-24 15:23:10|4523.8|4517.8|4523.3|4517.3|4523.8|4517.8|4522.8|4516.8|25
1737732200000|2025-01-24 15:23:20|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|10
1737732210000|2025-01-24 15:23:30|4523.3|4517.3|4526.8|4520.8|4527.1|4521.1|4523.1|4517.1|12
1737732220000|2025-01-24 15:23:40|4527.1|4521.1|4527.1|4521.1|4527.8|4521.8|4526.8|4520.8|6
1737732230000|2025-01-24 15:23:50|4527.3|4521.3|4527.3|4521.3|4529.3|4523.3|4527.1|4521.1|8
1737732240000|2025-01-24 15:24:00|4527.1|4521.1|4529.1|4523.1|4529.1|4523.1|4527.1|4521.1|6
1737732250000|2025-01-24 15:24:10|4529.3|4523.3|4530.8|4524.8|4531.1|4525.1|4529.1|4523.1|13
1737732260000|2025-01-24 15:24:20|4531.1|4525.1|4531.1|4525.1|4531.8|4525.8|4530.8|4524.8|7
1737732270000|2025-01-24 15:24:30|4530.8|4524.8|4529.3|4523.3|4530.8|4524.8|4529.1|4523.1|9
1737732280000|2025-01-24 15:24:40|4529.6|4523.6|4529.1|4523.1|4530.1|4524.1|4529.1|4523.1|6
1737732290000|2025-01-24 15:24:50|4529.3|4523.3|4529.3|4523.3|4529.6|4523.6|4528.8|4522.8|2
1737732300000|2025-01-24 15:25:00|4529.6|4523.6|4530.8|4524.8|4530.8|4524.8|4529.1|4523.1|7
1737732310000|2025-01-24 15:25:10|4530.1|4524.1|4533.3|4527.3|4533.3|4527.3|4530.1|4524.1|13
1737732320000|2025-01-24 15:25:20|4533.1|4527.1|4532.3|4526.3|4533.1|4527.1|4532.1|4526.1|3
1737732330000|2025-01-24 15:25:30|4532.1|4526.1|4531.1|4525.1|4532.1|4526.1|4530.8|4524.8|3
1737732340000|2025-01-24 15:25:40|4531.6|4525.6|4532.1|4526.1|4533.1|4527.1|4531.6|4525.6|15
1737732350000|2025-01-24 15:25:50|4531.1|4525.1|4531.1|4525.1|4531.3|4525.3|4531.1|4525.1|2
1737732360000|2025-01-24 15:26:00|4530.8|4524.8|4531.1|4525.1|4531.1|4525.1|4530.1|4524.1|10
1737732370000|2025-01-24 15:26:10|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4529.3|4523.3|5
1737732380000|2025-01-24 15:26:20|4530.6|4524.6|4531.8|4525.8|4531.8|4525.8|4530.6|4524.6|6
1737732390000|2025-01-24 15:26:30|4532.1|4526.1|4532.8|4526.8|4534.1|4528.1|4532.1|4526.1|5
1737732400000|2025-01-24 15:26:40|4533.1|4527.1|4534.1|4528.1|4534.1|4528.1|4533.1|4527.1|5
1737732410000|2025-01-24 15:26:50|4534.3|4528.3|4533.3|4527.3|4534.3|4528.3|4533.1|4527.1|12
1737732420000|2025-01-24 15:27:00|4533.1|4527.1|4534.3|4528.3|4535.1|4529.1|4532.8|4526.8|5
1737732430000|2025-01-24 15:27:10|4534.8|4528.8|4535.1|4529.1|4535.1|4529.1|4534.8|4528.8|4
1737732440000|2025-01-24 15:27:20|4534.8|4528.8|4536.8|4530.8|4536.8|4530.8|4534.8|4528.8|16
1737732450000|2025-01-24 15:27:30|4536.6|4530.6|4536.8|4530.8|4539.3|4533.3|4536.6|4530.6|117
1737732460000|2025-01-24 15:27:40|4536.6|4530.6|4537.1|4531.1|4537.8|4531.8|4536.6|4530.6|7
1737732470000|2025-01-24 15:27:50|4536.8|4530.8|4535.1|4529.1|4536.8|4530.8|4535.1|4529.1|16
1737732480000|2025-01-24 15:28:00|4534.1|4528.1|4539.8|4533.8|4539.8|4533.8|4534.1|4528.1|10
1737732490000|2025-01-24 15:28:10|4540.1|4534.1|4539.1|4533.1|4540.1|4534.1|4538.3|4532.3|5
1737732500000|2025-01-24 15:28:20|4538.8|4532.8|4539.8|4533.8|4539.8|4533.8|4538.8|4532.8|7
1737732510000|2025-01-24 15:28:30|4539.3|4533.3|4539.1|4533.1|4539.6|4533.6|4538.8|4532.8|50
1737732520000|2025-01-24 15:28:40|4538.6|4532.6|4538.3|4532.3|4539.1|4533.1|4538.3|4532.3|11
1737732530000|2025-01-24 15:28:50|4538.8|4532.8|4538.3|4532.3|4538.8|4532.8|4538.1|4532.1|8
1737732540000|2025-01-24 15:29:00|4538.1|4532.1|4539.3|4533.3|4539.8|4533.8|4538.1|4532.1|17
1737732550000|2025-01-24 15:29:10|4539.1|4533.1|4538.3|4532.3|4539.1|4533.1|4538.1|4532.1|7
1737732560000|2025-01-24 15:29:20|4538.1|4532.1|4538.1|4532.1|4538.1|4532.1|4537.8|4531.8|1
1737732570000|2025-01-24 15:29:30|4537.8|4531.8|4536.6|4530.6|4537.8|4531.8|4536.6|4530.6|7
1737732580000|2025-01-24 15:29:40|4536.8|4530.8|4535.8|4529.8|4537.1|4531.1|4535.8|4529.8|2
1737732590000|2025-01-24 15:29:50|4537.1|4531.1|4537.6|4531.6|4538.1|4532.1|4537.1|4531.1|5
1737732600000|2025-01-24 15:30:00|4537.1|4531.1|4538.8|4532.8|4538.8|4532.8|4536.8|4530.8|22
1737732610000|2025-01-24 15:30:10|4541.8|4535.8|4540.8|4534.8|4542.3|4536.3|4539.6|4533.6|20
1737732620000|2025-01-24 15:30:20|4540.6|4534.6|4536.8|4530.8|4541.3|4535.3|4536.8|4530.8|8
1737732630000|2025-01-24 15:30:30|4537.1|4531.1|4537.8|4531.8|4539.1|4533.1|4536.8|4530.8|10
1737732640000|2025-01-24 15:30:40|4538.1|4532.1|4539.1|4533.1|4539.3|4533.3|4537.8|4531.8|1
1737732650000|2025-01-24 15:30:50|4538.8|4532.8|4537.8|4531.8|4538.8|4532.8|4537.6|4531.6|6
1737732660000|2025-01-24 15:31:00|4537.6|4531.6|4537.8|4531.8|4537.8|4531.8|4536.8|4530.8|13
1737732670000|2025-01-24 15:31:10|4537.1|4531.1|4536.1|4530.1|4537.1|4531.1|4534.8|4528.8|16
1737732680000|2025-01-24 15:31:20|4536.3|4530.3|4537.8|4531.8|4537.8|4531.8|4535.8|4529.8|7
1737732690000|2025-01-24 15:31:30|||||||||6
1737732700000|2025-01-24 15:31:40|4537.1|4531.1|4534.8|4528.8|4537.1|4531.1|4534.8|4528.8|12
1737732710000|2025-01-24 15:31:50|4534.6|4528.6|4533.1|4527.1|4534.6|4528.6|4533.1|4527.1|4
1737732720000|2025-01-24 15:32:00|4532.8|4526.8|4532.1|4526.1|4533.1|4527.1|4531.1|4525.1|5
1737732730000|2025-01-24 15:32:10|4531.8|4525.8|4533.8|4527.8|4533.8|4527.8|4531.1|4525.1|9
1737732740000|2025-01-24 15:32:20|4534.8|4528.8|4533.8|4527.8|4534.8|4528.8|4533.6|4527.6|16
1737732750000|2025-01-24 15:32:30|4533.3|4527.3|4533.3|4527.3|4533.8|4527.8|4533.1|4527.1|1
1737732760000|2025-01-24 15:32:40|4533.8|4527.8|4534.1|4528.1|4534.6|4528.6|4533.8|4527.8|1
1737732770000|2025-01-24 15:32:50|4533.8|4527.8|4533.8|4527.8|4534.1|4528.1|4533.8|4527.8|2
1737732780000|2025-01-24 15:33:00|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.1|4528.1|10
1737732790000|2025-01-24 15:33:10|4535.1|4529.1|4537.3|4531.3|4537.8|4531.8|4535.1|4529.1|6
1737732800000|2025-01-24 15:33:20|4537.1|4531.1|4537.8|4531.8|4537.8|4531.8|4537.1|4531.1|3
1737732810000|2025-01-24 15:33:30|4537.6|4531.6|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|11
1737732820000|2025-01-24 15:33:40|4537.6|4531.6|4537.8|4531.8|4537.8|4531.8|4536.8|4530.8|7
1737732830000|2025-01-24 15:33:50|||||||||8
1737732840000|2025-01-24 15:34:00|4539.8|4533.8|4541.3|4535.3|4542.1|4536.1|4539.8|4533.8|25
1737732850000|2025-01-24 15:34:10|4541.6|4535.6|4542.1|4536.1|4542.1|4536.1|4541.3|4535.3|1
1737732860000|2025-01-24 15:34:20|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|13
1737732870000|2025-01-24 15:34:30|4542.6|4536.6|4544.8|4538.8|4544.8|4538.8|4542.1|4536.1|7
1737732880000|2025-01-24 15:34:40|4545.1|4539.1|4546.6|4540.6|4547.3|4541.3|4544.3|4538.3|44
1737732890000|2025-01-24 15:34:50|4546.3|4540.3|4546.3|4540.3|4546.6|4540.6|4546.1|4540.1|4
1737732900000|2025-01-24 15:35:00|4546.1|4540.1|4549.3|4543.3|4549.8|4543.8|4546.1|4540.1|15
1737732910000|2025-01-24 15:35:10|4549.1|4543.1|4549.3|4543.3|4549.3|4543.3|4549.1|4543.1|13
1737732920000|2025-01-24 15:35:20|4549.1|4543.1|4545.3|4539.3|4549.3|4543.3|4545.3|4539.3|58
1737732930000|2025-01-24 15:35:30|4544.8|4538.8|4543.8|4537.8|4546.1|4540.1|4543.8|4537.8|8
1737732940000|2025-01-24 15:35:40|4543.6|4537.6|4543.8|4537.8|4543.8|4537.8|4542.1|4536.1|10
1737732950000|2025-01-24 15:35:50|4544.1|4538.1|4543.8|4537.8|4544.3|4538.3|4543.8|4537.8|2
1737732960000|2025-01-24 15:36:00|4543.3|4537.3|4546.1|4540.1|4546.1|4540.1|4541.3|4535.3|19
1737732970000|2025-01-24 15:36:10|4546.6|4540.6|4545.8|4539.8|4547.6|4541.6|4545.8|4539.8|14
1737732980000|2025-01-24 15:36:20|4545.6|4539.6|4545.8|4539.8|4545.8|4539.8|4545.6|4539.6|2
1737732990000|2025-01-24 15:36:30|4545.6|4539.6|4544.8|4538.8|4545.6|4539.6|4544.1|4538.1|15
1737733000000|2025-01-24 15:36:40|4544.1|4538.1|4542.1|4536.1|4544.1|4538.1|4542.1|4536.1|6
1737733010000|2025-01-24 15:36:50|4542.6|4536.6|4542.1|4536.1|4542.8|4536.8|4542.1|4536.1|5
1737733020000|2025-01-24 15:37:00|4541.8|4535.8|4541.1|4535.1|4541.8|4535.8|4539.8|4533.8|7
1737733030000|2025-01-24 15:37:10|4541.6|4535.6|4542.3|4536.3|4542.3|4536.3|4541.6|4535.6|4
1737733040000|2025-01-24 15:37:20|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4541.8|4535.8|3
1737733050000|2025-01-24 15:37:30|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|9
1737733060000|2025-01-24 15:37:40|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4541.6|4535.6|12
1737733070000|2025-01-24 15:37:50|4542.6|4536.6|4542.8|4536.8|4542.8|4536.8|4542.6|4536.6|6
1737733080000|2025-01-24 15:38:00|4545.8|4539.8|4545.3|4539.3|4546.1|4540.1|4545.1|4539.1|4
1737733090000|2025-01-24 15:38:10|4545.1|4539.1|4546.1|4540.1|4546.1|4540.1|4544.8|4538.8|2
1737733100000|2025-01-24 15:38:20|4546.3|4540.3|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|6
1737733110000|2025-01-24 15:38:30|4546.3|4540.3|4545.1|4539.1|4546.3|4540.3|4544.8|4538.8|9
1737733120000|2025-01-24 15:38:40|4544.8|4538.8|4544.1|4538.1|4544.8|4538.8|4543.8|4537.8|3
1737733130000|2025-01-24 15:38:50|4543.8|4537.8|4545.1|4539.1|4545.6|4539.6|4543.8|4537.8|4
1737733140000|2025-01-24 15:39:00|4544.8|4538.8|4545.1|4539.1|4545.1|4539.1|4544.1|4538.1|17
1737733150000|2025-01-24 15:39:10|4545.3|4539.3|4545.1|4539.1|4545.8|4539.8|4545.1|4539.1|8
1737733160000|2025-01-24 15:39:20|4545.3|4539.3|4545.8|4539.8|4546.1|4540.1|4545.3|4539.3|3
1737733170000|2025-01-24 15:39:30|4546.1|4540.1|4546.3|4540.3|4546.3|4540.3|4546.1|4540.1|2
1737733180000|2025-01-24 15:39:40|4546.8|4540.8|4546.8|4540.8|4547.1|4541.1|4546.6|4540.6|2
1737733190000|2025-01-24 15:39:50|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4545.8|4539.8|6
1737733200000|2025-01-24 15:40:00|4545.8|4539.8|4547.3|4541.3|4548.1|4542.1|4545.8|4539.8|10
1737733210000|2025-01-24 15:40:10|4547.6|4541.6|4546.1|4540.1|4547.6|4541.6|4545.8|4539.8|3
1737733220000|2025-01-24 15:40:20|4546.6|4540.6|4546.8|4540.8|4546.8|4540.8|4546.1|4540.1|5
1737733230000|2025-01-24 15:40:30|4545.8|4539.8|4545.8|4539.8|4546.1|4540.1|4545.8|4539.8|9
1737733240000|2025-01-24 15:40:40|4546.1|4540.1|4545.8|4539.8|4546.1|4540.1|4544.3|4538.3|7
1737733250000|2025-01-24 15:40:50|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|7
1737733260000|2025-01-24 15:41:00|4548.1|4542.1|4547.8|4541.8|4548.1|4542.1|4547.6|4541.6|16
1737733270000|2025-01-24 15:41:10|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1737733280000|2025-01-24 15:41:20|||||||||2
1737733290000|2025-01-24 15:41:30|||||||||1
1737733300000|2025-01-24 15:41:40|||||||||1
1737733310000|2025-01-24 15:41:50|4548.8|4542.8|4548.8|4542.8|4550.1|4544.1|4548.8|4542.8|37
1737733320000|2025-01-24 15:42:00|4549.1|4543.1|4551.3|4545.3|4551.3|4545.3|4548.8|4542.8|12
1737733330000|2025-01-24 15:42:10|4551.1|4545.1|4553.8|4547.8|4553.8|4547.8|4551.1|4545.1|15
1737733340000|2025-01-24 15:42:20|4554.6|4548.6|4554.8|4548.8|4554.8|4548.8|4554.3|4548.3|17
1737733350000|2025-01-24 15:42:30|4555.3|4549.3|4556.1|4550.1|4556.3|4550.3|4555.3|4549.3|23
1737733360000|2025-01-24 15:42:40|4558.3|4552.3|4559.3|4553.3|4560.1|4554.1|4558.1|4552.1|36
1737733370000|2025-01-24 15:42:50|4559.1|4553.1|4559.1|4553.1|4559.3|4553.3|4558.8|4552.8|32
1737733380000|2025-01-24 15:43:00|||||||||9
1737733390000|2025-01-24 15:43:10|4558.8|4552.8|4559.8|4553.8|4560.1|4554.1|4558.8|4552.8|19
1737733400000|2025-01-24 15:43:20|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4558.8|4552.8|59
1737733410000|2025-01-24 15:43:30|4558.8|4552.8|4559.3|4553.3|4559.8|4553.8|4558.8|4552.8|10
1737733420000|2025-01-24 15:43:40|4559.6|4553.6|4556.3|4550.3|4559.8|4553.8|4556.3|4550.3|9
1737733430000|2025-01-24 15:43:50|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|1
1737733440000|2025-01-24 15:44:00|4556.1|4550.1|4552.8|4546.8|4556.1|4550.1|4552.8|4546.8|19
1737733450000|2025-01-24 15:44:10|4554.8|4548.8|4556.1|4550.1|4556.1|4550.1|4554.8|4548.8|30
1737733460000|2025-01-24 15:44:20|4556.3|4550.3|4557.8|4551.8|4557.8|4551.8|4556.3|4550.3|8
1737733470000|2025-01-24 15:44:30|4557.6|4551.6|4556.3|4550.3|4557.6|4551.6|4555.8|4549.8|17
1737733480000|2025-01-24 15:44:40|4556.8|4550.8|4556.8|4550.8|4557.1|4551.1|4556.8|4550.8|3
1737733490000|2025-01-24 15:44:50|4556.6|4550.6|4558.1|4552.1|4558.3|4552.3|4555.1|4549.1|46
1737733500000|2025-01-24 15:45:00|4558.3|4552.3|4554.8|4548.8|4558.8|4552.8|4554.8|4548.8|36
1737733510000|2025-01-24 15:45:10|4555.1|4549.1|4555.8|4549.8|4556.3|4550.3|4554.6|4548.6|15
1737733520000|2025-01-24 15:45:20|4556.1|4550.1|4556.3|4550.3|4556.3|4550.3|4555.8|4549.8|3
1737733530000|2025-01-24 15:45:30|4556.6|4550.6|4555.1|4549.1|4556.6|4550.6|4554.6|4548.6|6
1737733540000|2025-01-24 15:45:40|4554.8|4548.8|4556.3|4550.3|4556.3|4550.3|4554.8|4548.8|5
1737733550000|2025-01-24 15:45:50|4556.1|4550.1|4552.6|4546.6|4556.1|4550.1|4552.6|4546.6|10
1737733560000|2025-01-24 15:46:00|4552.3|4546.3|4551.8|4545.8|4552.8|4546.8|4549.8|4543.8|6
1737733570000|2025-01-24 15:46:10|4552.1|4546.1|4549.8|4543.8|4552.1|4546.1|4549.8|4543.8|16
1737733580000|2025-01-24 15:46:20|4550.3|4544.3|4549.8|4543.8|4550.8|4544.8|4549.1|4543.1|6
1737733590000|2025-01-24 15:46:30|4551.1|4545.1|4549.6|4543.6|4551.1|4545.1|4549.6|4543.6|2
1737733600000|2025-01-24 15:46:40|4549.3|4543.3|4550.1|4544.1|4551.1|4545.1|4549.3|4543.3|2
1737733610000|2025-01-24 15:46:50|4550.6|4544.6|4550.1|4544.1|4550.6|4544.6|4549.8|4543.8|3
1737733620000|2025-01-24 15:47:00|4549.6|4543.6|4549.8|4543.8|4550.1|4544.1|4549.1|4543.1|9
1737733630000|2025-01-24 15:47:10|4550.1|4544.1|4550.1|4544.1|4550.8|4544.8|4550.1|4544.1|10
1737733640000|2025-01-24 15:47:20|4549.8|4543.8|4548.1|4542.1|4549.8|4543.8|4547.8|4541.8|4
1737733650000|2025-01-24 15:47:30|4548.3|4542.3|4549.1|4543.1|4549.1|4543.1|4548.1|4542.1|3
1737733660000|2025-01-24 15:47:40|4549.3|4543.3|4549.3|4543.3|4549.6|4543.6|4549.1|4543.1|2
1737733670000|2025-01-24 15:47:50|4549.6|4543.6|4553.4|4547.4|4553.9|4547.9|4549.1|4543.1|14
1737733680000|2025-01-24 15:48:00|4553.1|4547.1|4554.1|4548.1|4555.1|4549.1|4553.1|4547.1|7
1737733690000|2025-01-24 15:48:10|4553.9|4547.9|4551.9|4545.9|4553.9|4547.9|4551.4|4545.4|51
1737733700000|2025-01-24 15:48:20|4551.4|4545.4|4550.4|4544.4|4551.4|4545.4|4550.1|4544.1|2
1737733710000|2025-01-24 15:48:30|4550.6|4544.6|4550.9|4544.9|4550.9|4544.9|4550.6|4544.6|0
1737733720000|2025-01-24 15:48:40|4551.1|4545.1|4551.6|4545.6|4551.9|4545.9|4551.1|4545.1|5
1737733730000|2025-01-24 15:48:50|4550.4|4544.4|4549.4|4543.4|4550.4|4544.4|4549.1|4543.1|4
1737733740000|2025-01-24 15:49:00|4548.8|4542.8|4550.4|4544.4|4550.4|4544.4|4548.8|4542.8|5
1737733750000|2025-01-24 15:49:10|4550.6|4544.6|4551.4|4545.4|4552.1|4546.1|4550.6|4544.6|9
1737733760000|2025-01-24 15:49:20|4551.1|4545.1|4548.6|4542.6|4551.1|4545.1|4548.6|4542.6|464
1737733770000|2025-01-24 15:49:30|4548.8|4542.8|4548.8|4542.8|4549.1|4543.1|4548.8|4542.8|4
1737733780000|2025-01-24 15:49:40|4549.6|4543.6|4548.8|4542.8|4549.6|4543.6|4548.3|4542.3|5
1737733790000|2025-01-24 15:49:50|4548.6|4542.6|4548.8|4542.8|4549.6|4543.6|4548.3|4542.3|5
1737733800000|2025-01-24 15:50:00|4549.3|4543.3|4550.3|4544.3|4550.8|4544.8|4548.8|4542.8|7
1737733810000|2025-01-24 15:50:10|4550.6|4544.6|4550.1|4544.1|4551.1|4545.1|4550.1|4544.1|2
1737733820000|2025-01-24 15:50:20|4549.6|4543.6|4549.8|4543.8|4550.1|4544.1|4549.6|4543.6|20
1737733830000|2025-01-24 15:50:30|4550.1|4544.1|4549.1|4543.1|4550.6|4544.6|4548.6|4542.6|23
1737733840000|2025-01-24 15:50:40|4548.8|4542.8|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|4
1737733850000|2025-01-24 15:50:50|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4547.6|4541.6|7
1737733860000|2025-01-24 15:51:00|4549.3|4543.3|4548.6|4542.6|4549.6|4543.6|4547.3|4541.3|15
1737733870000|2025-01-24 15:51:10|4548.3|4542.3|4548.3|4542.3|4548.6|4542.6|4547.8|4541.8|2
1737733880000|2025-01-24 15:51:20|4548.6|4542.6|4547.8|4541.8|4548.6|4542.6|4547.8|4541.8|3
1737733890000|2025-01-24 15:51:30|4547.1|4541.1|4547.3|4541.3|4547.6|4541.6|4547.1|4541.1|0
1737733900000|2025-01-24 15:51:40|4547.1|4541.1|4547.6|4541.6|4547.6|4541.6|4546.8|4540.8|3
1737733910000|2025-01-24 15:51:50|4547.3|4541.3|4547.8|4541.8|4548.1|4542.1|4546.8|4540.8|2
1737733920000|2025-01-24 15:52:00|4548.1|4542.1|4547.6|4541.6|4548.1|4542.1|4547.6|4541.6|4
1737733930000|2025-01-24 15:52:10|4548.3|4542.3|4547.8|4541.8|4548.3|4542.3|4546.8|4540.8|6
1737733940000|2025-01-24 15:52:20|4547.6|4541.6|4548.3|4542.3|4548.3|4542.3|4547.6|4541.6|0
1737733950000|2025-01-24 15:52:30|4547.3|4541.3|4544.6|4538.6|4547.6|4541.6|4544.6|4538.6|12
1737733960000|2025-01-24 15:52:40|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.6|4538.6|1
1737733970000|2025-01-24 15:52:50|4545.3|4539.3|4542.3|4536.3|4545.3|4539.3|4542.3|4536.3|28
1737733980000|2025-01-24 15:53:00|4544.8|4538.8|4543.6|4537.6|4544.8|4538.8|4543.3|4537.3|73
1737733990000|2025-01-24 15:53:10|4543.3|4537.3|4542.1|4536.1|4543.3|4537.3|4541.8|4535.8|2
1737734000000|2025-01-24 15:53:20|4541.8|4535.8|4541.1|4535.1|4541.8|4535.8|4541.1|4535.1|2
1737734010000|2025-01-24 15:53:30|4541.6|4535.6|4538.6|4532.6|4541.6|4535.6|4538.6|4532.6|27
1737734020000|2025-01-24 15:53:40|4539.1|4533.1|4538.3|4532.3|4539.6|4533.6|4537.8|4531.8|9
1737734030000|2025-01-24 15:53:50|4538.1|4532.1|4537.8|4531.8|4538.6|4532.6|4537.8|4531.8|4
1737734040000|2025-01-24 15:54:00|4538.1|4532.1|4537.6|4531.6|4538.3|4532.3|4537.3|4531.3|4
1737734050000|2025-01-24 15:54:10|4537.3|4531.3|4536.6|4530.6|4537.3|4531.3|4536.6|4530.6|11
1737734060000|2025-01-24 15:54:20|4536.8|4530.8|4536.6|4530.6|4537.1|4531.1|4536.6|4530.6|2
1737734070000|2025-01-24 15:54:30|4536.8|4530.8|4536.6|4530.6|4536.8|4530.8|4536.6|4530.6|3
1737734080000|2025-01-24 15:54:40|4536|4530|4534.8|4528.8|4536|4530|4534.8|4528.8|8
1737734090000|2025-01-24 15:54:50|4534.6|4528.6|4533.8|4527.8|4534.6|4528.6|4533.1|4527.1|3
1737734100000|2025-01-24 15:55:00|4534.1|4528.1|4533.8|4527.8|4534.1|4528.1|4533.8|4527.8|4
1737734110000|2025-01-24 15:55:10|4533.3|4527.3|4535.8|4529.8|4536.3|4530.3|4533.3|4527.3|7
1737734120000|2025-01-24 15:55:20|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4534.8|4528.8|2
1737734130000|2025-01-24 15:55:30|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4533.3|4527.3|16
1737734140000|2025-01-24 15:55:40|4534.1|4528.1|4534.3|4528.3|4534.3|4528.3|4534.1|4528.1|12
1737734150000|2025-01-24 15:55:50|4534.6|4528.6|4534.6|4528.6|4535.3|4529.3|4534.3|4528.3|7
1737734160000|2025-01-24 15:56:00|4534.3|4528.3|4535.1|4529.1|4535.1|4529.1|4534.3|4528.3|7
1737734170000|2025-01-24 15:56:10|4534.8|4528.8|4533.8|4527.8|4535.3|4529.3|4533.6|4527.6|3
1737734180000|2025-01-24 15:56:20|4533.3|4527.3|4531.8|4525.8|4533.3|4527.3|4531.8|4525.8|46
1737734190000|2025-01-24 15:56:30|4531.6|4525.6|4529.3|4523.3|4532.3|4526.3|4528.6|4522.6|45
1737734200000|2025-01-24 15:56:40|4529.6|4523.6|4530.6|4524.6|4530.8|4524.8|4529.6|4523.6|15
1737734210000|2025-01-24 15:56:50|4530.3|4524.3|4529.6|4523.6|4530.3|4524.3|4529.3|4523.3|7
1737734220000|2025-01-24 15:57:00|4529.3|4523.3|4528.1|4522.1|4529.8|4523.8|4527.8|4521.8|12
1737734230000|2025-01-24 15:57:10|4527.8|4521.8|4526.3|4520.3|4527.8|4521.8|4526.3|4520.3|61
1737734240000|2025-01-24 15:57:20|4526.6|4520.6|4526.6|4520.6|4526.6|4520.6|4526.3|4520.3|13
1737734250000|2025-01-24 15:57:30|4526.3|4520.3|4524.6|4518.6|4526.3|4520.3|4523.6|4517.6|8
1737734260000|2025-01-24 15:57:40|4524.3|4518.3|4523.6|4517.6|4524.3|4518.3|4523.3|4517.3|5
1737734270000|2025-01-24 15:57:50|4523.1|4517.1|4525.1|4519.1|4525.6|4519.6|4523.1|4517.1|11
1737734280000|2025-01-24 15:58:00|4525.3|4519.3|4525.6|4519.6|4526.1|4520.1|4525.1|4519.1|11
1737734290000|2025-01-24 15:58:10|4526.1|4520.1|4525.8|4519.8|4526.1|4520.1|4525.6|4519.6|6
1737734300000|2025-01-24 15:58:20|4526.3|4520.3|4525.8|4519.8|4526.3|4520.3|4525.6|4519.6|6
1737734310000|2025-01-24 15:58:30|4525.6|4519.6|4524.8|4518.8|4525.6|4519.6|4524.8|4518.8|8
1737734320000|2025-01-24 15:58:40|4525.1|4519.1|4525.6|4519.6|4525.6|4519.6|4525.1|4519.1|1
1737734330000|2025-01-24 15:58:50|4525.8|4519.8|4529.6|4523.6|4529.8|4523.8|4525.6|4519.6|13
1737734340000|2025-01-24 15:59:00|4529.1|4523.1|4529.8|4523.8|4529.8|4523.8|4528.6|4522.6|7
1737734350000|2025-01-24 15:59:10|4530.1|4524.1|4525.8|4519.8|4530.1|4524.1|4525.8|4519.8|23
1737734360000|2025-01-24 15:59:20|4526.3|4520.3|4525.8|4519.8|4526.3|4520.3|4525.6|4519.6|2
1737734370000|2025-01-24 15:59:30|4526.1|4520.1|4527.1|4521.1|4527.3|4521.3|4525.3|4519.3|28
1737734380000|2025-01-24 15:59:40|4526.8|4520.8|4526.8|4520.8|4527.3|4521.3|4526.1|4520.1|27
1737734390000|2025-01-24 15:59:50|4527.1|4521.1|4527.3|4521.3|4527.6|4521.6|4526.8|4520.8|6
1737734400000|2025-01-24 16:00:00|4526.8|4520.8|4525.6|4519.6|4526.8|4520.8|4524.1|4518.1|21
1737734410000|2025-01-24 16:00:10|4525.3|4519.3|4522.3|4516.3|4525.6|4519.6|4522.1|4516.1|16
1737734420000|2025-01-24 16:00:20|4522.1|4516.1|4527.1|4521.1|4527.1|4521.1|4521.8|4515.8|61
1737734430000|2025-01-24 16:00:30|4526.8|4520.8|4527.1|4521.1|4527.6|4521.6|4526.8|4520.8|5
1737734440000|2025-01-24 16:00:40|4527.6|4521.6|4529.1|4523.1|4529.6|4523.6|4527.6|4521.6|16
1737734450000|2025-01-24 16:00:50|4528.6|4522.6|4527.6|4521.6|4529.1|4523.1|4527.6|4521.6|4
1737734460000|2025-01-24 16:01:00|4528.1|4522.1|4528.1|4522.1|4528.6|4522.6|4528.1|4522.1|6
1737734470000|2025-01-24 16:01:10|4527.8|4521.8|4529.8|4523.8|4529.8|4523.8|4527.8|4521.8|31
1737734480000|2025-01-24 16:01:20|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.6|4524.6|2
1737734490000|2025-01-24 16:01:30|4530.3|4524.3|4530.3|4524.3|4531.3|4525.3|4530.3|4524.3|40
1737734500000|2025-01-24 16:01:40|4529.3|4523.3|4528.8|4522.8|4530.6|4524.6|4527.1|4521.1|41
1737734510000|2025-01-24 16:01:50|4529.3|4523.3|4529.6|4523.6|4530.1|4524.1|4528.6|4522.6|6
1737734520000|2025-01-24 16:02:00|4529.8|4523.8|4529.8|4523.8|4530.3|4524.3|4529.6|4523.6|5
1737734530000|2025-01-24 16:02:10|4529.6|4523.6|4529.8|4523.8|4529.8|4523.8|4528.3|4522.3|5
1737734540000|2025-01-24 16:02:20|4529.6|4523.6|4529.6|4523.6|4529.8|4523.8|4529.3|4523.3|3
1737734550000|2025-01-24 16:02:30|4529.8|4523.8|4530.1|4524.1|4530.1|4524.1|4529.3|4523.3|2
1737734560000|2025-01-24 16:02:40|4530.3|4524.3|4530.8|4524.8|4531.6|4525.6|4530.3|4524.3|3
1737734570000|2025-01-24 16:02:50|4531.3|4525.3|4533.8|4527.8|4534.6|4528.6|4531.3|4525.3|4
1737734580000|2025-01-24 16:03:00|4533.6|4527.6|4535.1|4529.1|4535.8|4529.8|4533.6|4527.6|6
1737734590000|2025-01-24 16:03:10|4534.3|4528.3|4533.6|4527.6|4534.3|4528.3|4533.3|4527.3|8
1737734600000|2025-01-24 16:03:20|4533|4527|4533.6|4527.6|4533.6|4527.6|4531.8|4525.8|11
1737734610000|2025-01-24 16:03:30|4533.3|4527.3|4534.8|4528.8|4534.8|4528.8|4533.3|4527.3|5
1737734620000|2025-01-24 16:03:40|4534.6|4528.6|4533.8|4527.8|4534.6|4528.6|4533.8|4527.8|4
1737734630000|2025-01-24 16:03:50|4533.6|4527.6|4534.3|4528.3|4534.6|4528.6|4533.6|4527.6|4
1737734640000|2025-01-24 16:04:00|4534.6|4528.6|4535.6|4529.6|4535.6|4529.6|4534.1|4528.1|3
1737734650000|2025-01-24 16:04:10|4535.1|4529.1|4534.6|4528.6|4535.1|4529.1|4533.6|4527.6|2
1737734660000|2025-01-24 16:04:20|4535.1|4529.1|4536.1|4530.1|4536.6|4530.6|4535.1|4529.1|8
1737734670000|2025-01-24 16:04:30|4535.8|4529.8|4536.6|4530.6|4536.6|4530.6|4535.8|4529.8|2
1737734680000|2025-01-24 16:04:40|4536.1|4530.1|4535.6|4529.6|4536.1|4530.1|4535.6|4529.6|1
1737734690000|2025-01-24 16:04:50|4535.8|4529.8|4535.6|4529.6|4536.6|4530.6|4535.6|4529.6|7
1737734700000|2025-01-24 16:05:00|4534.8|4528.8|4537.3|4531.3|4537.3|4531.3|4534.6|4528.6|11
1737734710000|2025-01-24 16:05:10|4537.6|4531.6|4536.8|4530.8|4537.6|4531.6|4536.3|4530.3|5
1737734720000|2025-01-24 16:05:20|4536.6|4530.6|4535.3|4529.3|4536.6|4530.6|4535.1|4529.1|4
1737734730000|2025-01-24 16:05:30|4536.1|4530.1|4537.8|4531.8|4537.8|4531.8|4535.8|4529.8|4
1737734740000|2025-01-24 16:05:40|4537.6|4531.6|4537.8|4531.8|4537.8|4531.8|4536.8|4530.8|1
1737734750000|2025-01-24 16:05:50|4537.6|4531.6|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|0
1737734760000|2025-01-24 16:06:00|4538.1|4532.1|4538.6|4532.6|4538.6|4532.6|4536.8|4530.8|7
1737734770000|2025-01-24 16:06:10|4538.1|4532.1|4538.3|4532.3|4540.1|4534.1|4538.1|4532.1|5
1737734780000|2025-01-24 16:06:20|4538.1|4532.1|4539.1|4533.1|4539.3|4533.3|4537.6|4531.6|4
1737734790000|2025-01-24 16:06:30|4539.3|4533.3|4539.6|4533.6|4539.6|4533.6|4539.3|4533.3|0
1737734800000|2025-01-24 16:06:40|4539.3|4533.3|4539.8|4533.8|4539.8|4533.8|4539.1|4533.1|0
1737734810000|2025-01-24 16:06:50|4539.3|4533.3|4537.8|4531.8|4539.6|4533.6|4537.8|4531.8|7
1737734820000|2025-01-24 16:07:00|4537.6|4531.6|4538.3|4532.3|4538.3|4532.3|4537.6|4531.6|4
1737734830000|2025-01-24 16:07:10|4538.1|4532.1|4540.6|4534.6|4540.6|4534.6|4538.1|4532.1|6
1737734840000|2025-01-24 16:07:20|4540.8|4534.8|4540.6|4534.6|4540.8|4534.8|4540.6|4534.6|0
1737734850000|2025-01-24 16:07:30|4540.8|4534.8|4540.6|4534.6|4540.8|4534.8|4540.6|4534.6|0
1737734860000|2025-01-24 16:07:40|4541.6|4535.6|4543.6|4537.6|4543.6|4537.6|4541.6|4535.6|11
1737734870000|2025-01-24 16:07:50|4543.8|4537.8|4544.6|4538.6|4544.6|4538.6|4543.6|4537.6|6
1737734880000|2025-01-24 16:08:00|4545.3|4539.3|4544.6|4538.6|4545.8|4539.8|4544.6|4538.6|8
1737734890000|2025-01-24 16:08:10|4542.8|4536.8|4542.8|4536.8|4543.1|4537.1|4542.6|4536.6|9
1737734900000|2025-01-24 16:08:20|4542.1|4536.1|4541.8|4535.8|4542.1|4536.1|4540.8|4534.8|12
1737734910000|2025-01-24 16:08:30|4542.1|4536.1|4541.3|4535.3|4542.1|4536.1|4541.3|4535.3|3
1737734920000|2025-01-24 16:08:40|4541.6|4535.6|4542.1|4536.1|4542.1|4536.1|4541.3|4535.3|3
1737734930000|2025-01-24 16:08:50|4541.8|4535.8|4542.6|4536.6|4542.6|4536.6|4541.3|4535.3|6
1737734940000|2025-01-24 16:09:00|4542.3|4536.3|4539.6|4533.6|4542.3|4536.3|4539.6|4533.6|3
1737734950000|2025-01-24 16:09:10|4540.1|4534.1|4539.8|4533.8|4540.1|4534.1|4539.6|4533.6|3
1737734960000|2025-01-24 16:09:20|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|1
1737734970000|2025-01-24 16:09:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|4
1737734980000|2025-01-24 16:09:40|4539.8|4533.8|4541.3|4535.3|4541.8|4535.8|4539.6|4533.6|7
1737734990000|2025-01-24 16:09:50|4540.8|4534.8|4542.6|4536.6|4542.8|4536.8|4540.3|4534.3|5
1737735000000|2025-01-24 16:10:00|4542.3|4536.3|4542.8|4536.8|4543.1|4537.1|4542.3|4536.3|1
1737735010000|2025-01-24 16:10:10|4543.1|4537.1|4544.6|4538.6|4544.6|4538.6|4543.1|4537.1|5
1737735020000|2025-01-24 16:10:20|4544.8|4538.8|4543.3|4537.3|4545.6|4539.6|4543.3|4537.3|8
1737735030000|2025-01-24 16:10:30|4543.1|4537.1|4542.6|4536.6|4543.1|4537.1|4542.3|4536.3|0
1737735040000|2025-01-24 16:10:40|4543|4537|4542.6|4536.6|4543.3|4537.3|4542.6|4536.6|3
1737735050000|2025-01-24 16:10:50|4541.8|4535.8|4541.6|4535.6|4542.3|4536.3|4541.6|4535.6|3
1737735060000|2025-01-24 16:11:00|||||||||2
1737735070000|2025-01-24 16:11:10|4541.8|4535.8|4543.6|4537.6|4544.1|4538.1|4541.8|4535.8|9
1737735080000|2025-01-24 16:11:20|4543.8|4537.8|4543.6|4537.6|4544.3|4538.3|4543.3|4537.3|3
1737735090000|2025-01-24 16:11:30|4543.8|4537.8|4543.6|4537.6|4544.3|4538.3|4543.6|4537.6|0
1737735100000|2025-01-24 16:11:40|4544.6|4538.6|4543.3|4537.3|4544.6|4538.6|4543.1|4537.1|3
1737735110000|2025-01-24 16:11:50|4542.8|4536.8|4542.6|4536.6|4542.8|4536.8|4542.6|4536.6|0
1737735120000|2025-01-24 16:12:00|4543.1|4537.1|4543.3|4537.3|4543.6|4537.6|4543.1|4537.1|3
1737735130000|2025-01-24 16:12:10|4543.1|4537.1|4543.8|4537.8|4543.8|4537.8|4543.1|4537.1|3
1737735140000|2025-01-24 16:12:20|4543.6|4537.6|4543.6|4537.6|4544.1|4538.1|4543.6|4537.6|4
1737735150000|2025-01-24 16:12:30|4543.3|4537.3|4542.8|4536.8|4543.3|4537.3|4542.3|4536.3|4
1737735160000|2025-01-24 16:12:40|4542.6|4536.6|4542.6|4536.6|4543.3|4537.3|4542.6|4536.6|3
1737735170000|2025-01-24 16:12:50|4542.3|4536.3|4542.1|4536.1|4542.6|4536.6|4541.8|4535.8|1
1737735180000|2025-01-24 16:13:00|4541.8|4535.8|4542.6|4536.6|4542.6|4536.6|4541.8|4535.8|1
1737735190000|2025-01-24 16:13:10|4542.8|4536.8|4544.1|4538.1|4544.6|4538.6|4542.8|4536.8|4
1737735200000|2025-01-24 16:13:20|4543.8|4537.8|4542.3|4536.3|4544.1|4538.1|4542.3|4536.3|1
1737735210000|2025-01-24 16:13:30|4542.8|4536.8|4542.3|4536.3|4542.8|4536.8|4542.3|4536.3|0
1737735220000|2025-01-24 16:13:40|4542.6|4536.6|4541.6|4535.6|4542.6|4536.6|4541.3|4535.3|6
1737735230000|2025-01-24 16:13:50|4541.8|4535.8|4542.6|4536.6|4542.6|4536.6|4541.8|4535.8|0
1737735240000|2025-01-24 16:14:00|4543.3|4537.3|4546.8|4540.8|4546.8|4540.8|4543.1|4537.1|20
1737735250000|2025-01-24 16:14:10|4546.6|4540.6|4546.6|4540.6|4546.8|4540.8|4545.3|4539.3|8
1737735260000|2025-01-24 16:14:20|4546.1|4540.1|4546.1|4540.1|4546.6|4540.6|4546.1|4540.1|4
1737735270000|2025-01-24 16:14:30|4546.3|4540.3|4546.8|4540.8|4546.8|4540.8|4546.3|4540.3|6
1737735280000|2025-01-24 16:14:40|4546.5|4540.5|4546.3|4540.3|4546.5|4540.5|4545.8|4539.8|3
1737735290000|2025-01-24 16:14:50|4546.6|4540.6|4545.1|4539.1|4546.6|4540.6|4545.1|4539.1|2
1737735300000|2025-01-24 16:15:00|4544.6|4538.6|4545.3|4539.3|4545.3|4539.3|4544.6|4538.6|1
1737735310000|2025-01-24 16:15:10|4544.6|4538.6|4545.3|4539.3|4545.3|4539.3|4544.6|4538.6|1
1737735320000|2025-01-24 16:15:20|4545|4539|4543.3|4537.3|4545|4539|4543.3|4537.3|6
1737735330000|2025-01-24 16:15:30|4542.8|4536.8|4542.8|4536.8|4543.3|4537.3|4542.6|4536.6|9
1737735340000|2025-01-24 16:15:40|4542.6|4536.6|4542.3|4536.3|4542.6|4536.6|4542.1|4536.1|4
1737735350000|2025-01-24 16:15:50|4542|4536|4540.8|4534.8|4542|4536|4540.8|4534.8|6
1737735360000|2025-01-24 16:16:00|4540.3|4534.3|4539.6|4533.6|4540.6|4534.6|4539.3|4533.3|5
1737735370000|2025-01-24 16:16:10|4539.1|4533.1|4540.6|4534.6|4540.6|4534.6|4539.1|4533.1|7
1737735380000|2025-01-24 16:16:20|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|3
1737735390000|2025-01-24 16:16:30|4540.6|4534.6|4540.6|4534.6|4541.6|4535.6|4540.6|4534.6|6
1737735400000|2025-01-24 16:16:40|4540.3|4534.3|4540.6|4534.6|4540.6|4534.6|4540|4534|3
1737735410000|2025-01-24 16:16:50|4540.3|4534.3|4540.6|4534.6|4540.8|4534.8|4540.3|4534.3|13
1737735420000|2025-01-24 16:17:00|4540.8|4534.8|4542.6|4536.6|4542.6|4536.6|4540.8|4534.8|4
1737735430000|2025-01-24 16:17:10|4542.3|4536.3|4543.3|4537.3|4543.6|4537.6|4542.3|4536.3|3
1737735440000|2025-01-24 16:17:20|4543.1|4537.1|4542.1|4536.1|4543.1|4537.1|4542.1|4536.1|3
1737735450000|2025-01-24 16:17:30|4542.3|4536.3|4541.6|4535.6|4542.3|4536.3|4541.3|4535.3|3
1737735460000|2025-01-24 16:17:40|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.1|4535.1|2
1737735470000|2025-01-24 16:17:50|4541.6|4535.6|4542.6|4536.6|4542.6|4536.6|4541.6|4535.6|3
1737735480000|2025-01-24 16:18:00|4542.1|4536.1|4540.3|4534.3|4542.1|4536.1|4540.3|4534.3|3
1737735490000|2025-01-24 16:18:10|4540|4534|4542.3|4536.3|4542.3|4536.3|4539.6|4533.6|4
1737735500000|2025-01-24 16:18:20|4541.6|4535.6|4541.3|4535.3|4541.6|4535.6|4540.6|4534.6|3
1737735510000|2025-01-24 16:18:30|4541.6|4535.6|4541.3|4535.3|4541.6|4535.6|4541.3|4535.3|0
1737735520000|2025-01-24 16:18:40|4541.1|4535.1|4540.8|4534.8|4541.1|4535.1|4540.8|4534.8|0
1737735530000|2025-01-24 16:18:50|4541.3|4535.3|4542.6|4536.6|4542.6|4536.6|4541.3|4535.3|3
1737735540000|2025-01-24 16:19:00|4542.3|4536.3|4543.1|4537.1|4543.3|4537.3|4542.3|4536.3|7
1737735550000|2025-01-24 16:19:10|4542.8|4536.8|4541.6|4535.6|4542.8|4536.8|4541.3|4535.3|2
1737735560000|2025-01-24 16:19:20|4542.1|4536.1|4541.8|4535.8|4542.1|4536.1|4541.8|4535.8|2
1737735570000|2025-01-24 16:19:30|4541.6|4535.6|4542.1|4536.1|4542.1|4536.1|4540.8|4534.8|17
1737735580000|2025-01-24 16:19:40|4542.6|4536.6|4543.1|4537.1|4543.6|4537.6|4542.6|4536.6|2
1737735590000|2025-01-24 16:19:50|4543.6|4537.6|4543.8|4537.8|4544.3|4538.3|4542.6|4536.6|12
1737735600000|2025-01-24 16:20:00|4543.6|4537.6|4545.1|4539.1|4545.6|4539.6|4543.6|4537.6|5
1737735610000|2025-01-24 16:20:10|4544.3|4538.3|4544.6|4538.6|4545.1|4539.1|4544.3|4538.3|2
1737735620000|2025-01-24 16:20:20|4545.1|4539.1|4545.1|4539.1|4545.6|4539.6|4545.1|4539.1|5
1737735630000|2025-01-24 16:20:30|4544.8|4538.8|4544.3|4538.3|4545.1|4539.1|4544.3|4538.3|1
1737735640000|2025-01-24 16:20:40|4544.6|4538.6|4545.6|4539.6|4545.6|4539.6|4544.3|4538.3|5
1737735650000|2025-01-24 16:20:50|4545.3|4539.3|4547.3|4541.3|4547.3|4541.3|4545.3|4539.3|11
1737735660000|2025-01-24 16:21:00|4548.1|4542.1|4548.8|4542.8|4549.8|4543.8|4548.1|4542.1|33
1737735670000|2025-01-24 16:21:10|4549.1|4543.1|4548.8|4542.8|4549.3|4543.3|4548.6|4542.6|24
1737735680000|2025-01-24 16:21:20|4549.1|4543.1|4549.8|4543.8|4549.8|4543.8|4549.1|4543.1|10
1737735690000|2025-01-24 16:21:30|4550.8|4544.8|4550.8|4544.8|4551.1|4545.1|4550.8|4544.8|6
1737735700000|2025-01-24 16:21:40|4551.1|4545.1|4552.8|4546.8|4552.8|4546.8|4551.1|4545.1|11
1737735710000|2025-01-24 16:21:50|4553.1|4547.1|4552.8|4546.8|4553.8|4547.8|4552.6|4546.6|27
1737735720000|2025-01-24 16:22:00|4552.6|4546.6|4553.6|4547.6|4553.6|4547.6|4552.6|4546.6|19
1737735730000|2025-01-24 16:22:10|4553.3|4547.3|4552.8|4546.8|4553.3|4547.3|4552.6|4546.6|0
1737735740000|2025-01-24 16:22:20|4552.6|4546.6|4551.8|4545.8|4552.6|4546.6|4551.6|4545.6|1
1737735750000|2025-01-24 16:22:30|4551.6|4545.6|4553.1|4547.1|4553.1|4547.1|4551.3|4545.3|8
1737735760000|2025-01-24 16:22:40|4552.8|4546.8|4552.6|4546.6|4552.8|4546.8|4552.1|4546.1|4
1737735770000|2025-01-24 16:22:50|4552.8|4546.8|4552.8|4546.8|4553.1|4547.1|4552.1|4546.1|5
1737735780000|2025-01-24 16:23:00|4552.4|4546.4|4552.6|4546.6|4552.6|4546.6|4551.3|4545.3|35
1737735790000|2025-01-24 16:23:10|4552.8|4546.8|4556.8|4550.8|4556.8|4550.8|4552.8|4546.8|72
1737735800000|2025-01-24 16:23:20|4556.6|4550.6|4554.1|4548.1|4556.8|4550.8|4554.1|4548.1|24
1737735810000|2025-01-24 16:23:30|4553.8|4547.8|4557.8|4551.8|4557.8|4551.8|4553.8|4547.8|20
1737735820000|2025-01-24 16:23:40|4558.1|4552.1|4559.8|4553.8|4560.6|4554.6|4557.8|4551.8|56
1737735830000|2025-01-24 16:23:50|4559.6|4553.6|4559.1|4553.1|4559.8|4553.8|4559.1|4553.1|3
1737735840000|2025-01-24 16:24:00|4558.8|4552.8|4558.1|4552.1|4559.3|4553.3|4558.1|4552.1|5
1737735850000|2025-01-24 16:24:10|4558.3|4552.3|4559.1|4553.1|4559.6|4553.6|4558.3|4552.3|9
1737735860000|2025-01-24 16:24:20|4558.8|4552.8|4557.1|4551.1|4558.8|4552.8|4557.1|4551.1|10
1737735870000|2025-01-24 16:24:30|4557.3|4551.3|4555.8|4549.8|4557.3|4551.3|4553.6|4547.6|13
1737735880000|2025-01-24 16:24:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4555.3|4549.3|1
1737735890000|2025-01-24 16:24:50|4556.3|4550.3|4554.6|4548.6|4556.3|4550.3|4554.6|4548.6|1
1737735900000|2025-01-24 16:25:00|4555.1|4549.1|4552.1|4546.1|4555.6|4549.6|4552.1|4546.1|6
1737735910000|2025-01-24 16:25:10|4552.3|4546.3|4552.6|4546.6|4553.1|4547.1|4552.1|4546.1|5
1737735920000|2025-01-24 16:25:20|4552.8|4546.8|4553.1|4547.1|4554.1|4548.1|4552.6|4546.6|7
1737735930000|2025-01-24 16:25:30|4552.8|4546.8|4554.1|4548.1|4554.6|4548.6|4552.8|4546.8|9
1737735940000|2025-01-24 16:25:40|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.3|4547.3|2
1737735950000|2025-01-24 16:25:50|4554.1|4548.1|4552.6|4546.6|4554.6|4548.6|4552.1|4546.1|5
1737735960000|2025-01-24 16:26:00|4552.1|4546.1|4549.6|4543.6|4552.1|4546.1|4549.3|4543.3|5
1737735970000|2025-01-24 16:26:10|4549.3|4543.3|4550.6|4544.6|4550.6|4544.6|4549.1|4543.1|4
1737735980000|2025-01-24 16:26:20|4549.1|4543.1|4549.3|4543.3|4549.6|4543.6|4549.1|4543.1|5
1737735990000|2025-01-24 16:26:30|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.3|4543.3|4
1737736000000|2025-01-24 16:26:40|4550.3|4544.3|4550.6|4544.6|4550.8|4544.8|4550.1|4544.1|4
1737736010000|2025-01-24 16:26:50|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.1|4543.1|11
1737736020000|2025-01-24 16:27:00|4549.8|4543.8|4549.6|4543.6|4550.1|4544.1|4549.3|4543.3|3
1737736030000|2025-01-24 16:27:10|4549.3|4543.3|4550.1|4544.1|4550.6|4544.6|4549.3|4543.3|6
1737736040000|2025-01-24 16:27:20|4550.3|4544.3|4550.1|4544.1|4550.3|4544.3|4549.8|4543.8|1
1737736050000|2025-01-24 16:27:30|4550.6|4544.6|4552.1|4546.1|4552.3|4546.3|4550.6|4544.6|24
1737736060000|2025-01-24 16:27:40|4551.6|4545.6|4552.6|4546.6|4552.6|4546.6|4551.6|4545.6|2
1737736070000|2025-01-24 16:27:50|4552.8|4546.8|4552.6|4546.6|4552.8|4546.8|4552.6|4546.6|0
1737736080000|2025-01-24 16:28:00|4552.3|4546.3|4548.6|4542.6|4552.6|4546.6|4548.3|4542.3|10
1737736090000|2025-01-24 16:28:10|4549.1|4543.1|4550.6|4544.6|4550.6|4544.6|4549.1|4543.1|4
1737736100000|2025-01-24 16:28:20|4551.3|4545.3|4551.6|4545.6|4551.6|4545.6|4550.8|4544.8|4
1737736110000|2025-01-24 16:28:30|4550.6|4544.6|4551.1|4545.1|4551.1|4545.1|4550.3|4544.3|3
1737736120000|2025-01-24 16:28:40|4551.3|4545.3|4550.6|4544.6|4551.3|4545.3|4550.3|4544.3|3
1737736130000|2025-01-24 16:28:50|4550.8|4544.8|4554.3|4548.3|4554.3|4548.3|4550.8|4544.8|12
1737736140000|2025-01-24 16:29:00|4554.1|4548.1|4555.6|4549.6|4555.6|4549.6|4554.1|4548.1|7
1737736150000|2025-01-24 16:29:10|4555.3|4549.3|4553.8|4547.8|4555.3|4549.3|4553.3|4547.3|12
1737736160000|2025-01-24 16:29:20|4554.1|4548.1|4554.6|4548.6|4554.6|4548.6|4553.8|4547.8|5
1737736170000|2025-01-24 16:29:30|4554.8|4548.8|4554.6|4548.6|4554.8|4548.8|4554.6|4548.6|1
1737736180000|2025-01-24 16:29:40|4555.1|4549.1|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|7
1737736190000|2025-01-24 16:29:50|4554.8|4548.8|4555.6|4549.6|4555.6|4549.6|4554.1|4548.1|5
1737736200000|2025-01-24 16:30:00|4555.8|4549.8|4557.1|4551.1|4557.6|4551.6|4555.6|4549.6|9
1737736210000|2025-01-24 16:30:10|4557.3|4551.3|4558.1|4552.1|4558.6|4552.6|4557.3|4551.3|13
1737736220000|2025-01-24 16:30:20|4558.6|4552.6|4559.1|4553.1|4559.6|4553.6|4558.6|4552.6|14
1737736230000|2025-01-24 16:30:30|4559.6|4553.6|4560.6|4554.6|4561.6|4555.6|4559.6|4553.6|13
1737736240000|2025-01-24 16:30:40|4560.8|4554.8|4564.1|4558.1|4564.6|4558.6|4560.8|4554.8|37
1737736250000|2025-01-24 16:30:50|4563.6|4557.6|4563.6|4557.6|4563.8|4557.8|4563.3|4557.3|7
1737736260000|2025-01-24 16:31:00|4563.8|4557.8|4564.3|4558.3|4564.6|4558.6|4563.8|4557.8|22
1737736270000|2025-01-24 16:31:10|4564.6|4558.6|4564.6|4558.6|4565.6|4559.6|4564.3|4558.3|6
1737736280000|2025-01-24 16:31:20|4564.3|4558.3|4563.8|4557.8|4564.6|4558.6|4563.8|4557.8|10
1737736290000|2025-01-24 16:31:30|4564.1|4558.1|4563.6|4557.6|4564.3|4558.3|4563.1|4557.1|6
1737736300000|2025-01-24 16:31:40|4563.8|4557.8|4563.6|4557.6|4563.8|4557.8|4563.3|4557.3|9
1737736310000|2025-01-24 16:31:50|4563.3|4557.3|4563.8|4557.8|4563.8|4557.8|4563.1|4557.1|18
1737736320000|2025-01-24 16:32:00|4563.6|4557.6|4563.8|4557.8|4563.8|4557.8|4563.6|4557.6|1
1737736330000|2025-01-24 16:32:10|4563.6|4557.6|4561.3|4555.3|4563.6|4557.6|4561.3|4555.3|14
1737736340000|2025-01-24 16:32:20|4562.1|4556.1|4561.6|4555.6|4562.3|4556.3|4561.6|4555.6|11
1737736350000|2025-01-24 16:32:30|4561.3|4555.3|4561.6|4555.6|4561.6|4555.6|4561.3|4555.3|1
1737736360000|2025-01-24 16:32:40|||||||||1
1737736370000|2025-01-24 16:32:50|4561.3|4555.3|4561.3|4555.3|4561.6|4555.6|4561.3|4555.3|1
1737736380000|2025-01-24 16:33:00|4561.6|4555.6|4559.6|4553.6|4561.6|4555.6|4559.6|4553.6|12
1737736390000|2025-01-24 16:33:10|4560.3|4554.3|4559.6|4553.6|4560.3|4554.3|4558.6|4552.6|3
1737736400000|2025-01-24 16:33:20|4559.1|4553.1|4555.8|4549.8|4559.1|4553.1|4555.8|4549.8|19
1737736410000|2025-01-24 16:33:30|4554.8|4548.8|4556.6|4550.6|4556.6|4550.6|4554.8|4548.8|10
1737736420000|2025-01-24 16:33:40|4556.8|4550.8|4557.6|4551.6|4557.6|4551.6|4556.6|4550.6|2
1737736430000|2025-01-24 16:33:50|4556.6|4550.6|4554.8|4548.8|4556.6|4550.6|4554.8|4548.8|10
1737736440000|2025-01-24 16:34:00|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4553.6|4547.6|7
1737736450000|2025-01-24 16:34:10|4555.6|4549.6|4556.6|4550.6|4556.6|4550.6|4555.6|4549.6|4
1737736460000|2025-01-24 16:34:20|4556.8|4550.8|4558.6|4552.6|4558.6|4552.6|4556.8|4550.8|5
1737736470000|2025-01-24 16:34:30|4558.3|4552.3|4557.8|4551.8|4558.6|4552.6|4557.8|4551.8|6
1737736480000|2025-01-24 16:34:40|4558.6|4552.6|4558.1|4552.1|4558.6|4552.6|4557.8|4551.8|0
1737736490000|2025-01-24 16:34:50|4558.3|4552.3|4557.6|4551.6|4558.6|4552.6|4557.6|4551.6|4
1737736500000|2025-01-24 16:35:00|4558.1|4552.1|4558.6|4552.6|4558.6|4552.6|4558.1|4552.1|2
1737736510000|2025-01-24 16:35:10|4558.1|4552.1|4557.8|4551.8|4558.1|4552.1|4557.6|4551.6|1
1737736520000|2025-01-24 16:35:20|4558.6|4552.6|4558.3|4552.3|4558.6|4552.6|4558.3|4552.3|7
1737736530000|2025-01-24 16:35:30|4558.6|4552.6|4559.8|4553.8|4559.8|4553.8|4558.6|4552.6|6
1737736540000|2025-01-24 16:35:40|4560.1|4554.1|4561.6|4555.6|4561.6|4555.6|4560.1|4554.1|2
1737736550000|2025-01-24 16:35:50|4561.8|4555.8|4562.6|4556.6|4562.6|4556.6|4561.8|4555.8|7
1737736560000|2025-01-24 16:36:00|||||||||2
1737736570000|2025-01-24 16:36:10|4562.8|4556.8|4563.8|4557.8|4564.6|4558.6|4562.8|4556.8|7
1737736580000|2025-01-24 16:36:20|4564.1|4558.1|4562.6|4556.6|4564.6|4558.6|4562.6|4556.6|20
1737736590000|2025-01-24 16:36:30|4562.1|4556.1|4561.6|4555.6|4562.6|4556.6|4561.6|4555.6|3
1737736600000|2025-01-24 16:36:40|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|3
1737736610000|2025-01-24 16:36:50|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1737736620000|2025-01-24 16:37:00|4560.6|4554.6|4560.3|4554.3|4561.6|4555.6|4560.3|4554.3|6
1737736630000|2025-01-24 16:37:10|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.1|4554.1|7
1737736640000|2025-01-24 16:37:20|4559.8|4553.8|4560.1|4554.1|4560.3|4554.3|4559.6|4553.6|6
1737736650000|2025-01-24 16:37:30|4559.8|4553.8|4559.6|4553.6|4559.8|4553.8|4559.6|4553.6|3
1737736670000|2025-01-24 16:37:50|4560.3|4554.3|4560.3|4554.3|4561.6|4555.6|4560.3|4554.3|6
1737736680000|2025-01-24 16:38:00|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4559.3|4553.3|8
1737736690000|2025-01-24 16:38:10|||||||||1
1737736700000|2025-01-24 16:38:20|4560.8|4554.8|4559.8|4553.8|4560.8|4554.8|4559.6|4553.6|8
1737736710000|2025-01-24 16:38:30|4558.8|4552.8|4559.3|4553.3|4559.6|4553.6|4558.8|4552.8|6
1737736720000|2025-01-24 16:38:40|4559.1|4553.1|4554.3|4548.3|4559.1|4553.1|4553.6|4547.6|112
1737736730000|2025-01-24 16:38:50|4554|4548|4555.6|4549.6|4555.6|4549.6|4554|4548|6
1737736740000|2025-01-24 16:39:00|4555.8|4549.8|4553.3|4547.3|4556.3|4550.3|4553.3|4547.3|12
1737736750000|2025-01-24 16:39:10|||||||||1
1737736760000|2025-01-24 16:39:20|4553.6|4547.6|4551.6|4545.6|4553.6|4547.6|4551.6|4545.6|6
1737736770000|2025-01-24 16:39:30|4551.3|4545.3|4551.8|4545.8|4552.3|4546.3|4550.8|4544.8|14
1737736780000|2025-01-24 16:39:40|4552.1|4546.1|4549.1|4543.1|4552.3|4546.3|4548.8|4542.8|104
1737736790000|2025-01-24 16:39:50|4549.3|4543.3|4550.3|4544.3|4550.3|4544.3|4548.8|4542.8|7
1737736800000|2025-01-24 16:40:00|4550.1|4544.1|4549.8|4543.8|4550.3|4544.3|4549.8|4543.8|6
1737736810000|2025-01-24 16:40:10|4549.6|4543.6|4549.1|4543.1|4550.3|4544.3|4549.1|4543.1|10
1737736820000|2025-01-24 16:40:20|4549.6|4543.6|4549.6|4543.6|4550.1|4544.1|4549.6|4543.6|7
1737736830000|2025-01-24 16:40:30|4549.3|4543.3|4549.6|4543.6|4549.6|4543.6|4549.1|4543.1|1
1737736840000|2025-01-24 16:40:40|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.1|4543.1|7
1737736850000|2025-01-24 16:40:50|4549.1|4543.1|4548.3|4542.3|4549.1|4543.1|4548.3|4542.3|2
1737736860000|2025-01-24 16:41:00|4547.3|4541.3|4546.1|4540.1|4547.3|4541.3|4545.8|4539.8|14
1737736870000|2025-01-24 16:41:10|4546.3|4540.3|4545.3|4539.3|4546.3|4540.3|4545.3|4539.3|4
1737736880000|2025-01-24 16:41:20|4544.3|4538.3|4544.6|4538.6|4544.6|4538.6|4543.1|4537.1|20
1737736890000|2025-01-24 16:41:30|4544.3|4538.3|4544.8|4538.8|4545.3|4539.3|4544.3|4538.3|9
1737736900000|2025-01-24 16:41:40|4544.6|4538.6|4544.3|4538.3|4544.8|4538.8|4544.3|4538.3|0
1737736910000|2025-01-24 16:41:50|4544.6|4538.6|4545.3|4539.3|4545.3|4539.3|4544.1|4538.1|16
1737736920000|2025-01-24 16:42:00|4545.6|4539.6|4549.6|4543.6|4549.6|4543.6|4545.6|4539.6|10
1737736930000|2025-01-24 16:42:10|4548.8|4542.8|4549.6|4543.6|4549.6|4543.6|4548.8|4542.8|6
1737736940000|2025-01-24 16:42:20|4549.3|4543.3|4548.3|4542.3|4550.1|4544.1|4547.8|4541.8|6
1737736950000|2025-01-24 16:42:30|4548.1|4542.1|4549.6|4543.6|4549.6|4543.6|4547.8|4541.8|6
1737736960000|2025-01-24 16:42:40|4549.8|4543.8|4550.6|4544.6|4550.6|4544.6|4549.8|4543.8|4
1737736970000|2025-01-24 16:42:50|4550.8|4544.8|4552.6|4546.6|4553.1|4547.1|4550.8|4544.8|4
1737736980000|2025-01-24 16:43:00|4552.3|4546.3|4550.6|4544.6|4552.6|4546.6|4550.6|4544.6|8
1737736990000|2025-01-24 16:43:10|4550.3|4544.3|4549.6|4543.6|4550.3|4544.3|4549.1|4543.1|4
1737737000000|2025-01-24 16:43:20|4548.6|4542.6|4547.6|4541.6|4548.6|4542.6|4547.3|4541.3|4
1737737010000|2025-01-24 16:43:30|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4546.6|4540.6|4
1737737020000|2025-01-24 16:43:40|4547.3|4541.3|4549.1|4543.1|4549.6|4543.6|4547.1|4541.1|8
1737737030000|2025-01-24 16:43:50|4549.3|4543.3|4549.3|4543.3|4549.6|4543.6|4549.1|4543.1|2
1737737040000|2025-01-24 16:44:00|4549|4543|4549.6|4543.6|4550.3|4544.3|4548.3|4542.3|5
1737737050000|2025-01-24 16:44:10|4549.3|4543.3|4547.6|4541.6|4549.6|4543.6|4547.6|4541.6|1
1737737060000|2025-01-24 16:44:20|4547.8|4541.8|4548.8|4542.8|4548.8|4542.8|4547.8|4541.8|1
1737737070000|2025-01-24 16:44:30|4549.3|4543.3|4549.6|4543.6|4549.6|4543.6|4549.1|4543.1|3
1737737080000|2025-01-24 16:44:40|4549.3|4543.3|4549.1|4543.1|4549.3|4543.3|4549.1|4543.1|2
1737737090000|2025-01-24 16:44:50|4548.1|4542.1|4548.6|4542.6|4549.1|4543.1|4548.1|4542.1|4
1737737100000|2025-01-24 16:45:00|4548.8|4542.8|4551.8|4545.8|4551.8|4545.8|4548.6|4542.6|7
1737737110000|2025-01-24 16:45:10|4551.6|4545.6|4550.6|4544.6|4551.8|4545.8|4549.8|4543.8|6
1737737120000|2025-01-24 16:45:20|4550.3|4544.3|4549.8|4543.8|4550.3|4544.3|4549.6|4543.6|8
1737737130000|2025-01-24 16:45:30|4549.6|4543.6|4549.8|4543.8|4549.8|4543.8|4549.6|4543.6|0
1737737140000|2025-01-24 16:45:40|4550.1|4544.1|4548.3|4542.3|4550.1|4544.1|4547.8|4541.8|9
1737737150000|2025-01-24 16:45:50|4548.6|4542.6|4548.8|4542.8|4548.8|4542.8|4548.6|4542.6|3
1737737160000|2025-01-24 16:46:00|4549.3|4543.3|4549.3|4543.3|4549.6|4543.6|4549.1|4543.1|4
1737737170000|2025-01-24 16:46:10|4549.6|4543.6|4550.1|4544.1|4550.3|4544.3|4549.6|4543.6|7
1737737180000|2025-01-24 16:46:20|4549.8|4543.8|4550.6|4544.6|4550.6|4544.6|4548.8|4542.8|5
1737737190000|2025-01-24 16:46:30|4550.8|4544.8|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|5
1737737200000|2025-01-24 16:46:40|4550.1|4544.1|4550.6|4544.6|4550.6|4544.6|4550.1|4544.1|1
1737737210000|2025-01-24 16:46:50|4550.3|4544.3|4550.1|4544.1|4550.3|4544.3|4549.6|4543.6|3
1737737220000|2025-01-24 16:47:00|4549.8|4543.8|4547.1|4541.1|4550.1|4544.1|4547.1|4541.1|50
1737737230000|2025-01-24 16:47:10|4547.3|4541.3|4548.3|4542.3|4548.6|4542.6|4547.1|4541.1|4
1737737240000|2025-01-24 16:47:20|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.3|4542.3|0
1737737250000|2025-01-24 16:47:30|4548.1|4542.1|4548.8|4542.8|4548.8|4542.8|4548.1|4542.1|8
1737737260000|2025-01-24 16:47:40|4549.8|4543.8|4548.6|4542.6|4550.3|4544.3|4548.3|4542.3|7
1737737270000|2025-01-24 16:47:50|4548.8|4542.8|4549.6|4543.6|4549.6|4543.6|4548.6|4542.6|1
1737737280000|2025-01-24 16:48:00|4549.8|4543.8|4551.1|4545.1|4551.1|4545.1|4549.6|4543.6|4
1737737290000|2025-01-24 16:48:10|4551.6|4545.6|4552.6|4546.6|4552.6|4546.6|4551.6|4545.6|1
1737737300000|2025-01-24 16:48:20|4553.3|4547.3|4556.6|4550.6|4556.6|4550.6|4553.3|4547.3|13
1737737310000|2025-01-24 16:48:30|4557.6|4551.6|4556.6|4550.6|4557.6|4551.6|4556.6|4550.6|6
1737737320000|2025-01-24 16:48:40|4556.3|4550.3|4556.6|4550.6|4556.6|4550.6|4556.3|4550.3|5
1737737330000|2025-01-24 16:48:50|4556.3|4550.3|4556.6|4550.6|4556.6|4550.6|4556.3|4550.3|2
1737737340000|2025-01-24 16:49:00|4557.1|4551.1|4556.3|4550.3|4557.1|4551.1|4556.3|4550.3|7
1737737350000|2025-01-24 16:49:10|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|3
1737737360000|2025-01-24 16:49:20|4555.1|4549.1|4554.3|4548.3|4555.1|4549.1|4553.6|4547.6|9
1737737370000|2025-01-24 16:49:30|4553.6|4547.6|4554.8|4548.8|4554.8|4548.8|4552.8|4546.8|35
1737737390000|2025-01-24 16:49:50|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|1
1737737400000|2025-01-24 16:50:00|4554.8|4548.8|4555.6|4549.6|4555.8|4549.8|4554.6|4548.6|7
1737737410000|2025-01-24 16:50:10|4556.3|4550.3|4553.1|4547.1|4556.6|4550.6|4553.1|4547.1|10
1737737420000|2025-01-24 16:50:20|4552.8|4546.8|4553.6|4547.6|4553.6|4547.6|4552.6|4546.6|2
1737737430000|2025-01-24 16:50:30|4553.3|4547.3|4552.3|4546.3|4553.3|4547.3|4552.3|4546.3|1
1737737440000|2025-01-24 16:50:40|4552.6|4546.6|4550.1|4544.1|4554.6|4548.6|4549.6|4543.6|106
1737737460000|2025-01-24 16:51:00|4549.8|4543.8|4550.3|4544.3|4550.3|4544.3|4549.6|4543.6|11
1737737470000|2025-01-24 16:51:10|4550.8|4544.8|4550.8|4544.8|4551.1|4545.1|4549.8|4543.8|8
1737737480000|2025-01-24 16:51:20|4551.3|4545.3|4552.8|4546.8|4553.3|4547.3|4551.3|4545.3|12
1737737490000|2025-01-24 16:51:30|4553.1|4547.1|4552.8|4546.8|4553.1|4547.1|4552.6|4546.6|3
1737737500000|2025-01-24 16:51:40|4553.1|4547.1|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|1
1737737510000|2025-01-24 16:51:50|4552.8|4546.8|4552.6|4546.6|4552.8|4546.8|4552.3|4546.3|1
1737737520000|2025-01-24 16:52:00|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|3
1737737530000|2025-01-24 16:52:10|4553.1|4547.1|4553.6|4547.6|4553.6|4547.6|4553.1|4547.1|0
1737737540000|2025-01-24 16:52:20|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.1|4548.1|15
1737737550000|2025-01-24 16:52:30|4555.3|4549.3|4556.6|4550.6|4556.6|4550.6|4555.3|4549.3|7
1737737560000|2025-01-24 16:52:40|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.3|4551.3|3
1737737570000|2025-01-24 16:52:50|4557.3|4551.3|4556.6|4550.6|4557.6|4551.6|4556.6|4550.6|2
1737737580000|2025-01-24 16:53:00|4556.3|4550.3|4555.8|4549.8|4556.3|4550.3|4555.8|4549.8|4
1737737590000|2025-01-24 16:53:10|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.1|4549.1|7
1737737600000|2025-01-24 16:53:20|4555.1|4549.1|4554.8|4548.8|4555.1|4549.1|4554.8|4548.8|0
1737737610000|2025-01-24 16:53:30|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4553.8|4547.8|5
1737737620000|2025-01-24 16:53:40|4554.3|4548.3|4554.6|4548.6|4554.6|4548.6|4554.3|4548.3|2
1737737630000|2025-01-24 16:53:50|4554.1|4548.1|4553.3|4547.3|4554.1|4548.1|4553.3|4547.3|1
1737737650000|2025-01-24 16:54:10|4553.6|4547.6|4553.8|4547.8|4554.1|4548.1|4553.6|4547.6|3
1737737660000|2025-01-24 16:54:20|4554.1|4548.1|4553.6|4547.6|4554.1|4548.1|4553.3|4547.3|3
1737737670000|2025-01-24 16:54:30|4552.8|4546.8|4553.6|4547.6|4553.6|4547.6|4552.6|4546.6|8
1737737680000|2025-01-24 16:54:40|4552.6|4546.6|4553.6|4547.6|4553.6|4547.6|4552.6|4546.6|29
1737737690000|2025-01-24 16:54:50|4554.3|4548.3|4556.6|4550.6|4556.6|4550.6|4554.3|4548.3|6
1737737700000|2025-01-24 16:55:00|4556.8|4550.8|4557.3|4551.3|4557.3|4551.3|4556.3|4550.3|6
1737737710000|2025-01-24 16:55:10|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.3|4550.3|5
1737737720000|2025-01-24 16:55:20|4556.3|4550.3|4556.3|4550.3|4556.8|4550.8|4555.6|4549.6|9
1737737730000|2025-01-24 16:55:30|4556.1|4550.1|4556.1|4550.1|4556.3|4550.3|4556.1|4550.1|2
1737737740000|2025-01-24 16:55:40|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.1|4550.1|3
1737737750000|2025-01-24 16:55:50|4556.6|4550.6|4556.6|4550.6|4556.8|4550.8|4556.6|4550.6|3
1737737760000|2025-01-24 16:56:00|4555.8|4549.8|4553.6|4547.6|4555.8|4549.8|4553.6|4547.6|6
1737737770000|2025-01-24 16:56:10|4554.1|4548.1|4553.6|4547.6|4554.1|4548.1|4553.6|4547.6|8
1737737790000|2025-01-24 16:56:30|4553.3|4547.3|4552.6|4546.6|4553.6|4547.6|4552.6|4546.6|3
1737737800000|2025-01-24 16:56:40|4552.3|4546.3|4552.8|4546.8|4552.8|4546.8|4552.3|4546.3|4
1737737810000|2025-01-24 16:56:50|4552.3|4546.3|4552.6|4546.6|4552.6|4546.6|4550.6|4544.6|11
1737737820000|2025-01-24 16:57:00|4552.8|4546.8|4553.1|4547.1|4553.3|4547.3|4552.8|4546.8|4
1737737830000|2025-01-24 16:57:10|4553.3|4547.3|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|1
1737737840000|2025-01-24 16:57:20|4553.3|4547.3|4553.6|4547.6|4554.8|4548.8|4553.3|4547.3|6
1737737850000|2025-01-24 16:57:30|4553.3|4547.3|4551.8|4545.8|4553.6|4547.6|4551.6|4545.6|1
1737737860000|2025-01-24 16:57:40|4551.9|4545.9|4552.6|4546.6|4552.6|4546.6|4551.9|4545.9|1
1737737870000|2025-01-24 16:57:50|4552.4|4546.4|4552.6|4546.6|4552.6|4546.6|4552.4|4546.4|1
1737737880000|2025-01-24 16:58:00|4552.4|4546.4|4551.4|4545.4|4552.4|4546.4|4551.4|4545.4|3
1737737890000|2025-01-24 16:58:10|4550.8|4544.8|4549.6|4543.6|4551.6|4545.6|4549.6|4543.6|14
1737737900000|2025-01-24 16:58:20|4550.4|4544.4|4551.1|4545.1|4551.3|4545.3|4549.6|4543.6|4
1737737910000|2025-01-24 16:58:30|4551.3|4545.3|4551.4|4545.4|4551.6|4545.6|4551.3|4545.3|0
1737737920000|2025-01-24 16:58:40|4551.6|4545.6|4551.6|4545.6|4551.8|4545.8|4551.6|4545.6|3
1737737930000|2025-01-24 16:58:50|4551.1|4545.1|4550.6|4544.6|4551.1|4545.1|4550.4|4544.4|7
1737737940000|2025-01-24 16:59:00|4550.4|4544.4|4550.3|4544.3|4550.8|4544.8|4549.8|4543.8|14
1737737950000|2025-01-24 16:59:10|4550.1|4544.1|4549.1|4543.1|4550.1|4544.1|4548.8|4542.8|13
1737737960000|2025-01-24 16:59:20|4548.9|4542.9|4549.6|4543.6|4549.6|4543.6|4548.6|4542.6|2
1737737970000|2025-01-24 16:59:30|4549.4|4543.4|4550.6|4544.6|4550.6|4544.6|4549.4|4543.4|6
1737737980000|2025-01-24 16:59:40|4550.4|4544.4|4549.6|4543.6|4550.8|4544.8|4549.6|4543.6|5
1737737990000|2025-01-24 16:59:50|4549.9|4543.9|4548.9|4542.9|4550.1|4544.1|4548.9|4542.9|8
1737738000000|2025-01-24 17:00:00|4549.6|4543.6|4547.6|4541.6|4549.6|4543.6|4547.6|4541.6|11
1737738010000|2025-01-24 17:00:10|4547.9|4541.9|4544.6|4538.6|4547.9|4541.9|4544.6|4538.6|9
1737738020000|2025-01-24 17:00:20|4544.4|4538.4|4544.6|4538.6|4544.6|4538.6|4544.1|4538.1|3
1737738030000|2025-01-24 17:00:30|4544.4|4538.4|4543.6|4537.6|4544.4|4538.4|4543.6|4537.6|2
1737738040000|2025-01-24 17:00:40|4544.6|4538.6|4545.6|4539.6|4545.6|4539.6|4544.6|4538.6|13
1737738050000|2025-01-24 17:00:50|4545.4|4539.4|4545.6|4539.6|4545.6|4539.6|4545.4|4539.4|7
1737738060000|2025-01-24 17:01:00|4544.8|4538.8|4545.6|4539.6|4545.6|4539.6|4543.6|4537.6|21
1737738070000|2025-01-24 17:01:10|4546.4|4540.4|4546.6|4540.6|4547.6|4541.6|4546.4|4540.4|7
1737738080000|2025-01-24 17:01:20|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4545.6|4539.6|4
1737738090000|2025-01-24 17:01:30|4546.8|4540.8|4546.6|4540.6|4547.1|4541.1|4546.6|4540.6|2
1737738100000|2025-01-24 17:01:40|4547.1|4541.1|4545.9|4539.9|4547.1|4541.1|4545.9|4539.9|3
1737738110000|2025-01-24 17:01:50|4546.4|4540.4|4547.6|4541.6|4547.6|4541.6|4545.4|4539.4|15
1737738120000|2025-01-24 17:02:00|4546.4|4540.4|4546.6|4540.6|4546.6|4540.6|4545.6|4539.6|6
1737738130000|2025-01-24 17:02:10|4546.1|4540.1|4547.6|4541.6|4547.6|4541.6|4546.1|4540.1|2
1737738140000|2025-01-24 17:02:20|||||||||1
1737738150000|2025-01-24 17:02:30|4548.1|4542.1|4547.6|4541.6|4549.4|4543.4|4547.4|4541.4|9
1737738160000|2025-01-24 17:02:40|4547.8|4541.8|4548.1|4542.1|4548.6|4542.6|4547.8|4541.8|3
1737738170000|2025-01-24 17:02:50|4548.4|4542.4|4551.6|4545.6|4551.6|4545.6|4548.4|4542.4|4
1737738180000|2025-01-24 17:03:00|4550.6|4544.6|4550.6|4544.6|4550.6|4544.6|4549.9|4543.9|10
1737738190000|2025-01-24 17:03:10|4550.4|4544.4|4551.6|4545.6|4551.6|4545.6|4550.4|4544.4|61
1737738200000|2025-01-24 17:03:20|4551.4|4545.4|4551.9|4545.9|4552.1|4546.1|4551.4|4545.4|8
1737738210000|2025-01-24 17:03:30|4552.1|4546.1|4551.6|4545.6|4552.4|4546.4|4551.6|4545.6|3
1737738220000|2025-01-24 17:03:40|4551.4|4545.4|4551.4|4545.4|4551.6|4545.6|4551.4|4545.4|5
1737738230000|2025-01-24 17:03:50|4551.6|4545.6|4552.4|4546.4|4552.6|4546.6|4551.4|4545.4|2
1737738240000|2025-01-24 17:04:00|4552.6|4546.6|4553.3|4547.3|4553.6|4547.6|4552.6|4546.6|10
1737738250000|2025-01-24 17:04:10|4553.6|4547.6|4553.1|4547.1|4554.1|4548.1|4553.1|4547.1|13
1737738260000|2025-01-24 17:04:20|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.4|4547.4|1
1737738270000|2025-01-24 17:04:30|||||||||2
1737738280000|2025-01-24 17:04:40|4553.4|4547.4|4553.1|4547.1|4553.4|4547.4|4552.6|4546.6|6
1737738290000|2025-01-24 17:04:50|4553.4|4547.4|4553.6|4547.6|4553.6|4547.6|4553.1|4547.1|1
1737738300000|2025-01-24 17:05:00|4553.1|4547.1|4549.3|4543.3|4553.1|4547.1|4548.8|4542.8|17
1737738310000|2025-01-24 17:05:10|4549.6|4543.6|4548.1|4542.1|4549.6|4543.6|4547.6|4541.6|11
1737738320000|2025-01-24 17:05:20|4548.6|4542.6|4547.6|4541.6|4549.1|4543.1|4547.6|4541.6|12
1737738330000|2025-01-24 17:05:30|4547.4|4541.4|4547.6|4541.6|4547.6|4541.6|4547.4|4541.4|0
1737738340000|2025-01-24 17:05:40|4547.4|4541.4|4547.6|4541.6|4547.6|4541.6|4547.4|4541.4|2
1737738350000|2025-01-24 17:05:50|4548.1|4542.1|4548.3|4542.3|4548.8|4542.8|4547.9|4541.9|8
1737738360000|2025-01-24 17:06:00|4548.1|4542.1|4548.3|4542.3|4548.3|4542.3|4548.1|4542.1|2
1737738380000|2025-01-24 17:06:20|4548.1|4542.1|4545.6|4539.6|4548.3|4542.3|4545.6|4539.6|13
1737738390000|2025-01-24 17:06:30|4545.8|4539.8|4546.6|4540.6|4546.6|4540.6|4545.8|4539.8|4
1737738400000|2025-01-24 17:06:40|4546.8|4540.8|4548.6|4542.6|4548.6|4542.6|4546.8|4540.8|26
1737738410000|2025-01-24 17:06:50|4548.8|4542.8|4550.1|4544.1|4550.6|4544.6|4548.6|4542.6|26
1737738420000|2025-01-24 17:07:00|4549.6|4543.6|4552.3|4546.3|4552.6|4546.6|4549.6|4543.6|32
1737738430000|2025-01-24 17:07:10|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1737738440000|2025-01-24 17:07:20|4552.3|4546.3|4552.3|4546.3|4552.6|4546.6|4552.3|4546.3|3
1737738450000|2025-01-24 17:07:30|4552.6|4546.6|4552.6|4546.6|4552.8|4546.8|4551.8|4545.8|5
1737738460000|2025-01-24 17:07:40|4551.8|4545.8|4552.6|4546.6|4552.6|4546.6|4551.8|4545.8|12
1737738470000|2025-01-24 17:07:50|4552.8|4546.8|4553.3|4547.3|4553.8|4547.8|4552.8|4546.8|8
1737738480000|2025-01-24 17:08:00|4552.6|4546.6|4551.8|4545.8|4552.6|4546.6|4551.1|4545.1|13
1737738490000|2025-01-24 17:08:10|4552.3|4546.3|4555.3|4549.3|4556.6|4550.6|4552.3|4546.3|27
1737738500000|2025-01-24 17:08:20|4555.4|4549.4|4554.4|4548.4|4557.6|4551.6|4554.1|4548.1|36
1737738510000|2025-01-24 17:08:30|4554.6|4548.6|4553.4|4547.4|4554.6|4548.6|4553.4|4547.4|1
1737738520000|2025-01-24 17:08:40|4553.6|4547.6|4552.1|4546.1|4553.6|4547.6|4552.1|4546.1|9
1737738530000|2025-01-24 17:08:50|4551.8|4545.8|4551.6|4545.6|4551.8|4545.8|4551.1|4545.1|2
1737738540000|2025-01-24 17:09:00|4551.3|4545.3|4551.1|4545.1|4551.3|4545.3|4550.8|4544.8|4
1737738550000|2025-01-24 17:09:10|4550.8|4544.8|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|3
1737738560000|2025-01-24 17:09:20|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|1
1737738570000|2025-01-24 17:09:30|4551.3|4545.3|4552.1|4546.1|4552.6|4546.6|4551.3|4545.3|8
1737738580000|2025-01-24 17:09:40|4551.9|4545.9|4551.6|4545.6|4552.3|4546.3|4551.3|4545.3|5
1737738590000|2025-01-24 17:09:50|4551.8|4545.8|4551.8|4545.8|4551.8|4545.8|4551.6|4545.6|1
1737738600000|2025-01-24 17:10:00|4551.6|4545.6|4548.8|4542.8|4551.6|4545.6|4548.8|4542.8|8
1737738610000|2025-01-24 17:10:10|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|4
1737738620000|2025-01-24 17:10:20|4549.6|4543.6|4548.3|4542.3|4549.6|4543.6|4548.3|4542.3|3
1737738630000|2025-01-24 17:10:30|4548.6|4542.6|4546.3|4540.3|4548.8|4542.8|4545.8|4539.8|7
1737738640000|2025-01-24 17:10:40|4545.8|4539.8|4547.6|4541.6|4547.6|4541.6|4545.8|4539.8|12
1737738650000|2025-01-24 17:10:50|4547.8|4541.8|4548.6|4542.6|4548.6|4542.6|4547.8|4541.8|5
1737738660000|2025-01-24 17:11:00|4548.3|4542.3|4551.3|4545.3|4551.6|4545.6|4548.3|4542.3|31
1737738670000|2025-01-24 17:11:10|4550.8|4544.8|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|1
1737738680000|2025-01-24 17:11:20|4550.6|4544.6|4550.6|4544.6|4551.1|4545.1|4549.6|4543.6|6
1737738690000|2025-01-24 17:11:30|4550.9|4544.9|4551.3|4545.3|4551.3|4545.3|4550.9|4544.9|2
1737738700000|2025-01-24 17:11:40|4551.6|4545.6|4550.6|4544.6|4551.6|4545.6|4550.6|4544.6|3
1737738720000|2025-01-24 17:12:00|4549.6|4543.6|4548.3|4542.3|4549.6|4543.6|4548.3|4542.3|7
1737738730000|2025-01-24 17:12:10|4548.1|4542.1|4549.6|4543.6|4549.6|4543.6|4548.1|4542.1|7
1737738740000|2025-01-24 17:12:20|4550.4|4544.4|4550.6|4544.6|4551.3|4545.3|4550.4|4544.4|9
1737738750000|2025-01-24 17:12:30|4550.3|4544.3|4551.6|4545.6|4551.6|4545.6|4550.3|4544.3|8
1737738760000|2025-01-24 17:12:40|4551.8|4545.8|4553.6|4547.6|4553.6|4547.6|4551.8|4545.8|5
1737738770000|2025-01-24 17:12:50|4553.3|4547.3|4552.6|4546.6|4553.6|4547.6|4552.6|4546.6|6
1737738780000|2025-01-24 17:13:00|4552.9|4546.9|4551.6|4545.6|4552.9|4546.9|4551.6|4545.6|3
1737738790000|2025-01-24 17:13:10|4551.3|4545.3|4549.6|4543.6|4551.6|4545.6|4549.6|4543.6|16
1737738800000|2025-01-24 17:13:20|4548.8|4542.8|4549.6|4543.6|4550.3|4544.3|4548.6|4542.6|4
1737738810000|2025-01-24 17:13:30|4549.8|4543.8|4549.3|4543.3|4550.6|4544.6|4549.3|4543.3|8
1737738820000|2025-01-24 17:13:40|4549.1|4543.1|4549.6|4543.6|4549.6|4543.6|4548.6|4542.6|12
1737738830000|2025-01-24 17:13:50|4549.4|4543.4|4549.6|4543.6|4549.6|4543.6|4548.8|4542.8|5
1737738840000|2025-01-24 17:14:00|4549.3|4543.3|4549.6|4543.6|4549.6|4543.6|4549.3|4543.3|5
1737738850000|2025-01-24 17:14:10|4549.1|4543.1|4549.3|4543.3|4549.6|4543.6|4548.8|4542.8|2
1737738860000|2025-01-24 17:14:20|4549.8|4543.8|4548.6|4542.6|4549.8|4543.8|4548.6|4542.6|3
1737738870000|2025-01-24 17:14:30|4548.4|4542.4|4547.8|4541.8|4548.4|4542.4|4547.8|4541.8|6
1737738880000|2025-01-24 17:14:40|4548.3|4542.3|4548.6|4542.6|4548.6|4542.6|4548.3|4542.3|1
1737738890000|2025-01-24 17:14:50|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.3|4541.3|3
1737738900000|2025-01-24 17:15:00|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4547.8|4541.8|5
1737738910000|2025-01-24 17:15:10|4548.6|4542.6|4548.3|4542.3|4548.8|4542.8|4547.8|4541.8|2
1737738920000|2025-01-24 17:15:20|4547.8|4541.8|4546.8|4540.8|4548.6|4542.6|4546.8|4540.8|5
1737738930000|2025-01-24 17:15:30|||||||||6
1737738940000|2025-01-24 17:15:40|4546.6|4540.6|4545.3|4539.3|4546.6|4540.6|4544.8|4538.8|13
1737738950000|2025-01-24 17:15:50|||||||||4
1737738960000|2025-01-24 17:16:00|4545.1|4539.1|4541.8|4535.8|4545.3|4539.3|4541.8|4535.8|18
1737738970000|2025-01-24 17:16:10|4540.8|4534.8|4539.8|4533.8|4540.8|4534.8|4539.8|4533.8|50
1737738980000|2025-01-24 17:16:20|4540.1|4534.1|4537.1|4531.1|4540.3|4534.3|4537.1|4531.1|105
1737738990000|2025-01-24 17:16:30|4536.8|4530.8|4538.1|4532.1|4538.1|4532.1|4536.8|4530.8|16
1737739000000|2025-01-24 17:16:40|4537.5|4531.5|4538.8|4532.8|4538.8|4532.8|4537.3|4531.3|10
1737739010000|2025-01-24 17:16:50|4538.3|4532.3|4538.1|4532.1|4538.3|4532.3|4537.8|4531.8|5
1737739020000|2025-01-24 17:17:00|4537.8|4531.8|4536.3|4530.3|4537.8|4531.8|4536.3|4530.3|23
1737739030000|2025-01-24 17:17:10|4537.1|4531.1|4537.8|4531.8|4538.1|4532.1|4536.8|4530.8|10
1737739040000|2025-01-24 17:17:20|4537.6|4531.6|4538.6|4532.6|4538.6|4532.6|4537.6|4531.6|3
1737739050000|2025-01-24 17:17:30|4537.8|4531.8|4537.1|4531.1|4537.8|4531.8|4536.6|4530.6|1
1737739060000|2025-01-24 17:17:40|4536.8|4530.8|4537.3|4531.3|4537.3|4531.3|4536.8|4530.8|1
1737739070000|2025-01-24 17:17:50|4537.8|4531.8|4536.3|4530.3|4537.8|4531.8|4536.3|4530.3|10
1737739080000|2025-01-24 17:18:00|4536.6|4530.6|4536.3|4530.3|4536.8|4530.8|4536.3|4530.3|7
1737739090000|2025-01-24 17:18:10|4535.8|4529.8|4535.3|4529.3|4535.8|4529.8|4534.8|4528.8|4
1737739100000|2025-01-24 17:18:20|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4534.1|4528.1|4
1737739110000|2025-01-24 17:18:30|4535.3|4529.3|4535.1|4529.1|4535.6|4529.6|4535.1|4529.1|4
1737739120000|2025-01-24 17:18:40|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.1|4529.1|1
1737739130000|2025-01-24 17:18:50|4535.1|4529.1|4534.6|4528.6|4535.3|4529.3|4534.6|4528.6|8
1737739140000|2025-01-24 17:19:00|4534.1|4528.1|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|6
1737739150000|2025-01-24 17:19:10|4534.1|4528.1|4533.8|4527.8|4534.1|4528.1|4533.8|4527.8|2
1737739160000|2025-01-24 17:19:20|4533.5|4527.5|4530.6|4524.6|4533.5|4527.5|4530.6|4524.6|42
1737739170000|2025-01-24 17:19:30|4530.8|4524.8|4530.1|4524.1|4530.8|4524.8|4530.1|4524.1|3
1737739180000|2025-01-24 17:19:40|4530.6|4524.6|4531.8|4525.8|4532.1|4526.1|4530.1|4524.1|12
1737739190000|2025-01-24 17:19:50|4532|4526|4531.8|4525.8|4532.3|4526.3|4531.8|4525.8|7
1737739200000|2025-01-24 17:20:00|4531.6|4525.6|4531.8|4525.8|4532.8|4526.8|4531.6|4525.6|7
1737739210000|2025-01-24 17:20:10|4532.1|4526.1|4535.6|4529.6|4535.6|4529.6|4532.1|4526.1|9
1737739220000|2025-01-24 17:20:20|4535.3|4529.3|4534.8|4528.8|4535.3|4529.3|4534.6|4528.6|8
1737739230000|2025-01-24 17:20:30|4534.1|4528.1|4533.6|4527.6|4534.1|4528.1|4533.6|4527.6|2
1737739240000|2025-01-24 17:20:40|4533.8|4527.8|4532.8|4526.8|4533.8|4527.8|4532.1|4526.1|6
1737739250000|2025-01-24 17:20:50|4533.1|4527.1|4532.6|4526.6|4533.1|4527.1|4532.6|4526.6|2
1737739260000|2025-01-24 17:21:00|4532.8|4526.8|4533.8|4527.8|4533.8|4527.8|4532.8|4526.8|3
1737739270000|2025-01-24 17:21:10|4534|4528|4532.8|4526.8|4534.3|4528.3|4532.8|4526.8|11
1737739280000|2025-01-24 17:21:20|4532.6|4526.6|4530.8|4524.8|4532.8|4526.8|4530.8|4524.8|38
1737739290000|2025-01-24 17:21:30|4531.1|4525.1|4531.8|4525.8|4533.1|4527.1|4530.8|4524.8|28
1737739300000|2025-01-24 17:21:40|4532.1|4526.1|4531.8|4525.8|4532.3|4526.3|4531.1|4525.1|23
1737739310000|2025-01-24 17:21:50|4531.3|4525.3|4531.8|4525.8|4531.8|4525.8|4531.3|4525.3|2
1737739320000|2025-01-24 17:22:00|4531.3|4525.3|4531.3|4525.3|4532|4526|4531.1|4525.1|3
1737739330000|2025-01-24 17:22:10|4531.1|4525.1|4531.8|4525.8|4531.8|4525.8|4531.1|4525.1|3
1737739340000|2025-01-24 17:22:20|4532.1|4526.1|4532.3|4526.3|4533.1|4527.1|4532.1|4526.1|4
1737739350000|2025-01-24 17:22:30|4532.8|4526.8|4533.1|4527.1|4533.3|4527.3|4532.8|4526.8|5
1737739360000|2025-01-24 17:22:40|4533.3|4527.3|4531.8|4525.8|4533.3|4527.3|4531.3|4525.3|6
1737739370000|2025-01-24 17:22:50|4532.1|4526.1|4531.6|4525.6|4532.1|4526.1|4531.1|4525.1|4
1737739380000|2025-01-24 17:23:00|4531.8|4525.8|4531.3|4525.3|4531.8|4525.8|4531.1|4525.1|2
1737739390000|2025-01-24 17:23:10|4531.8|4525.8|4531.3|4525.3|4532.1|4526.1|4531.3|4525.3|3
1737739400000|2025-01-24 17:23:20|4530.8|4524.8|4530.3|4524.3|4530.8|4524.8|4530.3|4524.3|10
1737739410000|2025-01-24 17:23:30|4529.3|4523.3|4532.3|4526.3|4532.3|4526.3|4529.3|4523.3|12
1737739420000|2025-01-24 17:23:40|4531.8|4525.8|4531.3|4525.3|4531.8|4525.8|4531.3|4525.3|21
1737739430000|2025-01-24 17:23:50|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|9
1737739440000|2025-01-24 17:24:00|4531.3|4525.3|4531.1|4525.1|4531.3|4525.3|4531.1|4525.1|0
1737739450000|2025-01-24 17:24:10|4530.3|4524.3|4531.1|4525.1|4531.3|4525.3|4530.3|4524.3|8
1737739460000|2025-01-24 17:24:20|4531.3|4525.3|4534.1|4528.1|4534.3|4528.3|4531.3|4525.3|10
1737739470000|2025-01-24 17:24:30|4534.3|4528.3|4535.1|4529.1|4535.3|4529.3|4534.3|4528.3|2
1737739480000|2025-01-24 17:24:40|4535.3|4529.3|4535.6|4529.6|4535.6|4529.6|4535.1|4529.1|3
1737739490000|2025-01-24 17:24:50|4536.3|4530.3|4536.1|4530.1|4536.3|4530.3|4536.1|4530.1|2
1737739500000|2025-01-24 17:25:00|4535.8|4529.8|4535.3|4529.3|4536.3|4530.3|4535.1|4529.1|4
1737739510000|2025-01-24 17:25:10|4535.1|4529.1|4534.1|4528.1|4535.1|4529.1|4534.1|4528.1|3
1737739520000|2025-01-24 17:25:20|4534.3|4528.3|4534.1|4528.1|4534.3|4528.3|4534.1|4528.1|0
1737739530000|2025-01-24 17:25:30|4533.3|4527.3|4534.3|4528.3|4534.3|4528.3|4533.3|4527.3|17
1737739540000|2025-01-24 17:25:40|4534.8|4528.8|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|4
1737739550000|2025-01-24 17:25:50|4534.8|4528.8|4534.3|4528.3|4535.1|4529.1|4534.3|4528.3|7
1737739560000|2025-01-24 17:26:00|||||||||7
1737739570000|2025-01-24 17:26:10|4533.8|4527.8|4533.3|4527.3|4533.8|4527.8|4533.3|4527.3|9
1737739580000|2025-01-24 17:26:20|4533.1|4527.1|4533.1|4527.1|4533.3|4527.3|4533.1|4527.1|0
1737739590000|2025-01-24 17:26:30|4533.3|4527.3|4533.6|4527.6|4533.6|4527.6|4533.1|4527.1|2
1737739600000|2025-01-24 17:26:40|4533.8|4527.8|4533.3|4527.3|4533.8|4527.8|4533.3|4527.3|5
1737739610000|2025-01-24 17:26:50|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4
1737739620000|2025-01-24 17:27:00|4532.8|4526.8|4532.1|4526.1|4532.8|4526.8|4532.1|4526.1|1
1737739630000|2025-01-24 17:27:10|4532.3|4526.3|4532.1|4526.1|4532.3|4526.3|4531.8|4525.8|1
1737739640000|2025-01-24 17:27:20|4532.3|4526.3|4533.1|4527.1|4533.8|4527.8|4532.3|4526.3|6
1737739650000|2025-01-24 17:27:30|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|2
1737739660000|2025-01-24 17:27:40|4533.6|4527.6|4534.1|4528.1|4534.1|4528.1|4533.6|4527.6|3
1737739670000|2025-01-24 17:27:50|4533.8|4527.8|4534.1|4528.1|4534.1|4528.1|4533.8|4527.8|3
1737739680000|2025-01-24 17:28:00|4533.8|4527.8|4535.1|4529.1|4535.1|4529.1|4533.8|4527.8|8
1737739690000|2025-01-24 17:28:10|4534.8|4528.8|4534.8|4528.8|4535.1|4529.1|4534.8|4528.8|1
1737739700000|2025-01-24 17:28:20|4534.1|4528.1|4534.8|4528.8|4534.8|4528.8|4534.1|4528.1|5
1737739710000|2025-01-24 17:28:30|4535.1|4529.1|4535.8|4529.8|4535.8|4529.8|4535.1|4529.1|6
1737739720000|2025-01-24 17:28:40|4536.3|4530.3|4536.6|4530.6|4536.8|4530.8|4536.1|4530.1|6
1737739730000|2025-01-24 17:28:50|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.3|4530.3|3
1737739740000|2025-01-24 17:29:00|4536.6|4530.6|4536.6|4530.6|4536.8|4530.8|4536.6|4530.6|2
1737739750000|2025-01-24 17:29:10|4536.3|4530.3|4536.8|4530.8|4536.8|4530.8|4536.1|4530.1|4
1737739760000|2025-01-24 17:29:20|4536.6|4530.6|4535.1|4529.1|4536.8|4530.8|4535.1|4529.1|6
1737739770000|2025-01-24 17:29:30|4535.3|4529.3|4535.6|4529.6|4536.1|4530.1|4535.3|4529.3|2
1737739780000|2025-01-24 17:29:40|4536.1|4530.1|4537.6|4531.6|4537.6|4531.6|4535.6|4529.6|5
1737739790000|2025-01-24 17:29:50|4537.8|4531.8|4537.6|4531.6|4538.1|4532.1|4537.6|4531.6|1
1737739800000|2025-01-24 17:30:00|4538.8|4532.8|4538.1|4532.1|4538.8|4532.8|4536.8|4530.8|13
1737739810000|2025-01-24 17:30:10|4537.8|4531.8|4536.1|4530.1|4537.8|4531.8|4536.1|4530.1|4
1737739820000|2025-01-24 17:30:20|4535.8|4529.8|4535.6|4529.6|4535.8|4529.8|4535.1|4529.1|6
1737739830000|2025-01-24 17:30:30|4535.8|4529.8|4536.6|4530.6|4536.6|4530.6|4535.8|4529.8|2
1737739840000|2025-01-24 17:30:40|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|1
1737739860000|2025-01-24 17:31:00|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|4536.1|4530.1|3
1737739870000|2025-01-24 17:31:10|4535.8|4529.8|4536.1|4530.1|4536.1|4530.1|4535.8|4529.8|2
1737739880000|2025-01-24 17:31:20|4535.8|4529.8|4535.1|4529.1|4536.8|4530.8|4535.1|4529.1|17
1737739900000|2025-01-24 17:31:40|4534.8|4528.8|4533.8|4527.8|4534.8|4528.8|4533.8|4527.8|17
1737739910000|2025-01-24 17:31:50|4534.1|4528.1|4532.8|4526.8|4534.1|4528.1|4530.3|4524.3|55
1737739920000|2025-01-24 17:32:00|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|2
1737739930000|2025-01-24 17:32:10|4533.3|4527.3|4533.1|4527.1|4533.3|4527.3|4533.1|4527.1|2
1737739940000|2025-01-24 17:32:20|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4533.1|4527.1|6
1737739950000|2025-01-24 17:32:30|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|1
1737739960000|2025-01-24 17:32:40|4533.6|4527.6|4533.1|4527.1|4533.8|4527.8|4533.1|4527.1|6
1737739980000|2025-01-24 17:33:00|4533.6|4527.6|4533.1|4527.1|4533.6|4527.6|4533.1|4527.1|1
1737739990000|2025-01-24 17:33:10|4532.8|4526.8|4532.6|4526.6|4532.8|4526.8|4532.1|4526.1|13
1737740000000|2025-01-24 17:33:20|4532.1|4526.1|4532.6|4526.6|4532.6|4526.6|4532.1|4526.1|2
1737740010000|2025-01-24 17:33:30|4532.3|4526.3|4531.1|4525.1|4532.6|4526.6|4531.1|4525.1|3
1737740020000|2025-01-24 17:33:40|4530.8|4524.8|4529.6|4523.6|4530.8|4524.8|4529.1|4523.1|10
1737740030000|2025-01-24 17:33:50|4529.8|4523.8|4530.3|4524.3|4530.3|4524.3|4529.3|4523.3|6
1737740040000|2025-01-24 17:34:00|4530.1|4524.1|4529.6|4523.6|4530.1|4524.1|4529.6|4523.6|3
1737740050000|2025-01-24 17:34:10|4529.3|4523.3|4529.1|4523.1|4529.6|4523.6|4528.8|4522.8|3
1737740060000|2025-01-24 17:34:20|4529.8|4523.8|4530.3|4524.3|4530.3|4524.3|4529.3|4523.3|12
1737740070000|2025-01-24 17:34:30|4530.6|4524.6|4531.1|4525.1|4531.3|4525.3|4530.6|4524.6|5
1737740080000|2025-01-24 17:34:40|4530.8|4524.8|4531.1|4525.1|4531.1|4525.1|4530.8|4524.8|0
1737740090000|2025-01-24 17:34:50|4530.8|4524.8|4530.8|4524.8|4531.1|4525.1|4530.3|4524.3|4
1737740100000|2025-01-24 17:35:00|4531.1|4525.1|4532.1|4526.1|4532.1|4526.1|4531.1|4525.1|1
1737740110000|2025-01-24 17:35:10|4531.8|4525.8|4531.1|4525.1|4531.8|4525.8|4530.1|4524.1|9
1737740120000|2025-01-24 17:35:20|4530.6|4524.6|4531.1|4525.1|4531.1|4525.1|4530.6|4524.6|2
1737740130000|2025-01-24 17:35:30|4530.8|4524.8|4530.1|4524.1|4531.6|4525.6|4530.1|4524.1|11
1737740140000|2025-01-24 17:35:40|4529.8|4523.8|4529.6|4523.6|4529.8|4523.8|4529.6|4523.6|3
1737740150000|2025-01-24 17:35:50|4529.3|4523.3|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|6
1737740160000|2025-01-24 17:36:00|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.1|4523.1|7
1737740170000|2025-01-24 17:36:10|4529.8|4523.8|4530.8|4524.8|4531.1|4525.1|4529.8|4523.8|4
1737740180000|2025-01-24 17:36:20|4530.6|4524.6|4529.1|4523.1|4530.6|4524.6|4529.1|4523.1|8
1737740200000|2025-01-24 17:36:40|||||||||2
1737740210000|2025-01-24 17:36:50|4528.3|4522.3|4528.8|4522.8|4529.1|4523.1|4528.3|4522.3|4
1737740220000|2025-01-24 17:37:00|4528.3|4522.3|4527.8|4521.8|4528.3|4522.3|4527.8|4521.8|2
1737740230000|2025-01-24 17:37:10|4528.1|4522.1|4529.1|4523.1|4529.1|4523.1|4528.1|4522.1|10
1737740240000|2025-01-24 17:37:20|4529.3|4523.3|4528.3|4522.3|4529.3|4523.3|4528.3|4522.3|3
1737740250000|2025-01-24 17:37:30|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|4528.1|4522.1|0
1737740260000|2025-01-24 17:37:40|||||||||3
1737740270000|2025-01-24 17:37:50|4528.6|4522.6|4529.8|4523.8|4529.8|4523.8|4528.6|4522.6|14
1737740280000|2025-01-24 17:38:00|4529.6|4523.6|4529.6|4523.6|4529.6|4523.6|4529.3|4523.3|4
1737740290000|2025-01-24 17:38:10|4529.3|4523.3|4529.6|4523.6|4529.6|4523.6|4529.3|4523.3|2
1737740300000|2025-01-24 17:38:20|4529.3|4523.3|4529.6|4523.6|4529.6|4523.6|4529.3|4523.3|0
1737740310000|2025-01-24 17:38:30|4529.3|4523.3|4528.6|4522.6|4529.3|4523.3|4528.1|4522.1|16
1737740320000|2025-01-24 17:38:40|4528.3|4522.3|4528.6|4522.6|4528.6|4522.6|4528.1|4522.1|1
1737740330000|2025-01-24 17:38:50|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|3
1737740340000|2025-01-24 17:39:00|4527.3|4521.3|4527.6|4521.6|4527.6|4521.6|4527.3|4521.3|8
1737740350000|2025-01-24 17:39:10|4527.3|4521.3|4526.8|4520.8|4527.3|4521.3|4526.1|4520.1|61
1737740360000|2025-01-24 17:39:20|4526.3|4520.3|4526.8|4520.8|4526.8|4520.8|4526.3|4520.3|3
1737740370000|2025-01-24 17:39:30|4527.3|4521.3|4527.1|4521.1|4527.6|4521.6|4527.1|4521.1|8
1737740380000|2025-01-24 17:39:40|4526.6|4520.6|4526.3|4520.3|4526.6|4520.6|4526.1|4520.1|8
1737740390000|2025-01-24 17:39:50|4525.3|4519.3|4525.1|4519.1|4525.8|4519.8|4524.1|4518.1|10
1737740400000|2025-01-24 17:40:00|4524.1|4518.1|4523.1|4517.1|4524.3|4518.3|4523.1|4517.1|16
1737740410000|2025-01-24 17:40:10|4523.3|4517.3|4524.1|4518.1|4524.1|4518.1|4523.3|4517.3|11
1737740420000|2025-01-24 17:40:20|4523.1|4517.1|4523.3|4517.3|4523.8|4517.8|4523.1|4517.1|5
1737740430000|2025-01-24 17:40:30|4523.1|4517.1|4522.6|4516.6|4523.3|4517.3|4522.3|4516.3|9
1737740440000|2025-01-24 17:40:40|4522.3|4516.3|4519.8|4513.8|4522.3|4516.3|4519.3|4513.3|31
1737740450000|2025-01-24 17:40:50|4519.6|4513.6|4519.6|4513.6|4521.1|4515.1|4519.6|4513.6|5
1737740460000|2025-01-24 17:41:00|4519.3|4513.3|4519.1|4513.1|4519.3|4513.3|4519.1|4513.1|3
1737740470000|2025-01-24 17:41:10|4519.3|4513.3|4518.6|4512.6|4519.3|4513.3|4518.6|4512.6|8
1737740480000|2025-01-24 17:41:20|4518.8|4512.8|4517.1|4511.1|4519.1|4513.1|4517.1|4511.1|11
1737740490000|2025-01-24 17:41:30|4516.8|4510.8|4517.3|4511.3|4517.3|4511.3|4516.3|4510.3|9
1737740500000|2025-01-24 17:41:40|4517.1|4511.1|4517.3|4511.3|4517.3|4511.3|4517.1|4511.1|6
1737740510000|2025-01-24 17:41:50|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|31
1737740520000|2025-01-24 17:42:00|4515.8|4509.8|4517.1|4511.1|4517.1|4511.1|4515.8|4509.8|17
1737740530000|2025-01-24 17:42:10|4516.8|4510.8|4516.1|4510.1|4516.8|4510.8|4516.1|4510.1|3
1737740540000|2025-01-24 17:42:20|4516.6|4510.6|4518.1|4512.1|4518.1|4512.1|4516.6|4510.6|14
1737740550000|2025-01-24 17:42:30|4517.6|4511.6|4518.8|4512.8|4518.8|4512.8|4517.6|4511.6|6
1737740560000|2025-01-24 17:42:40|4518.6|4512.6|4518.8|4512.8|4518.8|4512.8|4518.6|4512.6|2
1737740570000|2025-01-24 17:42:50|4519.1|4513.1|4520.1|4514.1|4520.8|4514.8|4519.1|4513.1|10
1737740580000|2025-01-24 17:43:00|4519.8|4513.8|4519.3|4513.3|4519.8|4513.8|4519.1|4513.1|12
1737740590000|2025-01-24 17:43:10|4519.6|4513.6|4519.8|4513.8|4520.1|4514.1|4519.3|4513.3|9
1737740600000|2025-01-24 17:43:20|4519.6|4513.6|4521.1|4515.1|4521.1|4515.1|4519.6|4513.6|4
1737740610000|2025-01-24 17:43:30|4521.3|4515.3|4522.8|4516.8|4523.1|4517.1|4521.3|4515.3|15
1737740620000|2025-01-24 17:43:40|4522.6|4516.6|4522.8|4516.8|4523.1|4517.1|4522.3|4516.3|3
1737740630000|2025-01-24 17:43:50|4523.1|4517.1|4524.1|4518.1|4524.8|4518.8|4523.1|4517.1|8
1737740640000|2025-01-24 17:44:00|4523.8|4517.8|4522.8|4516.8|4524.8|4518.8|4522.8|4516.8|9
1737740650000|2025-01-24 17:44:10|4522.1|4516.1|4521.8|4515.8|4522.1|4516.1|4521.8|4515.8|6
1737740660000|2025-01-24 17:44:20|4522.1|4516.1|4523.8|4517.8|4523.8|4517.8|4521.8|4515.8|15
1737740670000|2025-01-24 17:44:30|4523.3|4517.3|4523.8|4517.8|4523.8|4517.8|4523.3|4517.3|3
1737740680000|2025-01-24 17:44:40|4523.3|4517.3|4522.8|4516.8|4523.6|4517.6|4522.8|4516.8|2
1737740690000|2025-01-24 17:44:50|4522.6|4516.6|4523.3|4517.3|4523.3|4517.3|4522.6|4516.6|3
1737740700000|2025-01-24 17:45:00|4522.6|4516.6|4522.1|4516.1|4522.8|4516.8|4522.1|4516.1|3
1737740710000|2025-01-24 17:45:10|4521.8|4515.8|4522.1|4516.1|4522.1|4516.1|4521.8|4515.8|1
1737740720000|2025-01-24 17:45:20|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|1
1737740730000|2025-01-24 17:45:30|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|4522.1|4516.1|0
1737740740000|2025-01-24 17:45:40|4522.6|4516.6|4522.8|4516.8|4522.8|4516.8|4522.3|4516.3|21
1737740750000|2025-01-24 17:45:50|4521.8|4515.8|4521.8|4515.8|4522.3|4516.3|4521.8|4515.8|8
1737740760000|2025-01-24 17:46:00|4522.1|4516.1|4521.8|4515.8|4522.1|4516.1|4521.8|4515.8|4
1737740770000|2025-01-24 17:46:10|4522.1|4516.1|4522.1|4516.1|4522.3|4516.3|4522.1|4516.1|3
1737740780000|2025-01-24 17:46:20|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1737740790000|2025-01-24 17:46:30|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|8
1737740800000|2025-01-24 17:46:40|4521.8|4515.8|4522.8|4516.8|4523.8|4517.8|4521.8|4515.8|22
1737740810000|2025-01-24 17:46:50|4523.8|4517.8|4523.1|4517.1|4523.8|4517.8|4523.1|4517.1|4
1737740820000|2025-01-24 17:47:00|4523.8|4517.8|4524.3|4518.3|4524.3|4518.3|4523.3|4517.3|15
1737740830000|2025-01-24 17:47:10|4524.8|4518.8|4523.8|4517.8|4524.8|4518.8|4523.8|4517.8|4
1737740840000|2025-01-24 17:47:20|4524.1|4518.1|4523.8|4517.8|4524.1|4518.1|4523.3|4517.3|3
1737740850000|2025-01-24 17:47:30|4523.6|4517.6|4523.6|4517.6|4523.8|4517.8|4523.6|4517.6|1
1737740860000|2025-01-24 17:47:40|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4522.8|4516.8|4
1737740870000|2025-01-24 17:47:50|4523.1|4517.1|4523.8|4517.8|4523.8|4517.8|4523.1|4517.1|4
1737740880000|2025-01-24 17:48:00|4523.6|4517.6|4523.8|4517.8|4524.1|4518.1|4523.6|4517.6|1
1737740890000|2025-01-24 17:48:10|4524.3|4518.3|4524.8|4518.8|4524.8|4518.8|4524.3|4518.3|14
1737740900000|2025-01-24 17:48:20|4525.8|4519.8|4531.1|4525.1|4531.1|4525.1|4525.8|4519.8|77
1737740910000|2025-01-24 17:48:30|4531.3|4525.3|4530.3|4524.3|4532.1|4526.1|4529.6|4523.6|63
1737740920000|2025-01-24 17:48:40|4530.1|4524.1|4530.6|4524.6|4531.1|4525.1|4530.1|4524.1|0
1737740930000|2025-01-24 17:48:50|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4530.3|4524.3|10
1737740940000|2025-01-24 17:49:00|4530.6|4524.6|4530.8|4524.8|4530.8|4524.8|4530.6|4524.6|4
1737740950000|2025-01-24 17:49:10|4530.6|4524.6|4530.8|4524.8|4530.8|4524.8|4530.6|4524.6|0
1737740960000|2025-01-24 17:49:20|4530.6|4524.6|4530.8|4524.8|4530.8|4524.8|4530.6|4524.6|0
1737740970000|2025-01-24 17:49:30|4531.3|4525.3|4533.1|4527.1|4533.1|4527.1|4531.3|4525.3|7
1737740980000|2025-01-24 17:49:40|4533.9|4527.9|4534.1|4528.1|4534.4|4528.4|4532.8|4526.8|8
1737740990000|2025-01-24 17:49:50|4534.4|4528.4|4533.3|4527.3|4534.4|4528.4|4533.1|4527.1|3
1737741000000|2025-01-24 17:50:00|4532.6|4526.6|4532.6|4526.6|4532.8|4526.8|4532.6|4526.6|0
1737741010000|2025-01-24 17:50:10|4532.8|4526.8|4533.1|4527.1|4533.3|4527.3|4532.6|4526.6|7
1737741020000|2025-01-24 17:50:20|4532.9|4526.9|4533.6|4527.6|4533.6|4527.6|4532.9|4526.9|1
1737741030000|2025-01-24 17:50:30|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.6|4527.6|0
1737741040000|2025-01-24 17:50:40|||||||||3
1737741050000|2025-01-24 17:50:50|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.1|4528.1|1
1737741060000|2025-01-24 17:51:00|4534.1|4528.1|4534.9|4528.9|4535.1|4529.1|4533.9|4527.9|6
1737741070000|2025-01-24 17:51:10|4534.4|4528.4|4532.6|4526.6|4534.9|4528.9|4531.9|4525.9|19
1737741080000|2025-01-24 17:51:20|4533.1|4527.1|4531.6|4525.6|4533.6|4527.6|4531.6|4525.6|3
1737741090000|2025-01-24 17:51:30|4531.9|4525.9|4531.6|4525.6|4532.1|4526.1|4531.4|4525.4|0
1737741100000|2025-01-24 17:51:40|4531.4|4525.4|4531.6|4525.6|4531.8|4525.8|4531.4|4525.4|13
1737741110000|2025-01-24 17:51:50|4531.3|4525.3|4531.6|4525.6|4531.6|4525.6|4530.8|4524.8|2
1737741120000|2025-01-24 17:52:00|4531.3|4525.3|4531.3|4525.3|4531.6|4525.6|4531.3|4525.3|2
1737741130000|2025-01-24 17:52:10|4531.6|4525.6|4531.3|4525.3|4531.6|4525.6|4531.1|4525.1|5
1737741140000|2025-01-24 17:52:20|4531.6|4525.6|4531.1|4525.1|4531.6|4525.6|4531.1|4525.1|1
1737741150000|2025-01-24 17:52:30|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.6|4524.6|0
1737741160000|2025-01-24 17:52:40|4531.6|4525.6|4531.6|4525.6|4531.8|4525.8|4531.6|4525.6|9
1737741170000|2025-01-24 17:52:50|4531.1|4525.1|4530.6|4524.6|4531.1|4525.1|4530.6|4524.6|3
1737741180000|2025-01-24 17:53:00|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1737741190000|2025-01-24 17:53:10|4530.6|4524.6|4531.6|4525.6|4531.6|4525.6|4530.6|4524.6|8
1737741200000|2025-01-24 17:53:20|4531.1|4525.1|4530.9|4524.9|4531.1|4525.1|4530.8|4524.8|3
1737741210000|2025-01-24 17:53:30|4531.1|4525.1|4531.4|4525.4|4531.6|4525.6|4531.1|4525.1|2
1737741220000|2025-01-24 17:53:40|4531.6|4525.6|4530.9|4524.9|4531.8|4525.8|4530.9|4524.9|1
1737741230000|2025-01-24 17:53:50|4530.6|4524.6|4530.9|4524.9|4531.1|4525.1|4530.6|4524.6|4
1737741240000|2025-01-24 17:54:00|4530.6|4524.6|4531.4|4525.4|4531.4|4525.4|4530.6|4524.6|0
1737741250000|2025-01-24 17:54:10|4531.1|4525.1|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|3
1737741260000|2025-01-24 17:54:20|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|3
1737741270000|2025-01-24 17:54:30|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|5
1737741280000|2025-01-24 17:54:40|4532.6|4526.6|4532.4|4526.4|4533.4|4527.4|4532.4|4526.4|13
1737741290000|2025-01-24 17:54:50|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|1
1737741300000|2025-01-24 17:55:00|4531.6|4525.6|4530.4|4524.4|4531.6|4525.6|4530.4|4524.4|4
1737741310000|2025-01-24 17:55:10|4530.9|4524.9|4530.4|4524.4|4531.4|4525.4|4530.4|4524.4|3
1737741320000|2025-01-24 17:55:20|||||||||4
1737741330000|2025-01-24 17:55:30|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|5
1737741340000|2025-01-24 17:55:40|4530.4|4524.4|4530.4|4524.4|4531.4|4525.4|4530.4|4524.4|18
1737741360000|2025-01-24 17:56:00|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4530.9|4524.9|11
1737741370000|2025-01-24 17:56:10|||||||||2
1737741380000|2025-01-24 17:56:20|4530.6|4524.6|4530.4|4524.4|4530.6|4524.6|4530.4|4524.4|18
1737741390000|2025-01-24 17:56:30|4530.9|4524.9|4530.4|4524.4|4530.9|4524.9|4530.4|4524.4|34
1737741400000|2025-01-24 17:56:40|||||||||1
1737741410000|2025-01-24 17:56:50|||||||||30
1737741420000|2025-01-24 17:57:00|4531.4|4525.4|4530.9|4524.9|4531.4|4525.4|4530.9|4524.9|14
1737741430000|2025-01-24 17:57:10|4530.6|4524.6|4530.9|4524.9|4530.9|4524.9|4530.4|4524.4|3
1737741440000|2025-01-24 17:57:20|4531.4|4525.4|4530.4|4524.4|4531.4|4525.4|4530.4|4524.4|1
1737741450000|2025-01-24 17:57:30|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|5
1737741460000|2025-01-24 17:57:40|4532.4|4526.4|4533.4|4527.4|4533.4|4527.4|4532.4|4526.4|12
1737741470000|2025-01-24 17:57:50|4532.9|4526.9|4530.9|4524.9|4532.9|4526.9|4530.9|4524.9|35
1737741480000|2025-01-24 17:58:00|4531.1|4525.1|4531.1|4525.1|4531.4|4525.4|4530.6|4524.6|2
1737741490000|2025-01-24 17:58:10|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|4530.4|4524.4|26
1737741500000|2025-01-24 17:58:20|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|22
1737741510000|2025-01-24 17:58:30|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4531.9|4525.9|1
1737741520000|2025-01-24 17:58:40|||||||||1
1737741530000|2025-01-24 17:58:50|||||||||3
1737741540000|2025-01-24 17:59:00|4533.4|4527.4|4532.9|4526.9|4533.4|4527.4|4532.9|4526.9|3
1737741550000|2025-01-24 17:59:10|4533.4|4527.4|4531.9|4525.9|4533.4|4527.4|4531.9|4525.9|3
1737741560000|2025-01-24 17:59:20|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|0
1737741570000|2025-01-24 17:59:30|4530.9|4524.9|4530.4|4524.4|4530.9|4524.9|4530.4|4524.4|3
1737741580000|2025-01-24 17:59:40|||||||||1
1737741600000|2025-01-24 18:00:00|4527.6|4521.6|4524.1|4518.1|4527.6|4521.6|4523.4|4517.4|37
1737741610000|2025-01-24 18:00:10|4523.6|4517.6|4526.4|4520.4|4526.4|4520.4|4523.6|4517.6|16
1737741620000|2025-01-24 18:00:20|4526.9|4520.9|4526.9|4520.9|4527.4|4521.4|4526.6|4520.6|9
1737741630000|2025-01-24 18:00:30|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|1
1737741640000|2025-01-24 18:00:40|4526.4|4520.4|4527.6|4521.6|4529.4|4523.4|4526.4|4520.4|15
1737741650000|2025-01-24 18:00:50|4527.9|4521.9|4527.4|4521.4|4528.1|4522.1|4527.4|4521.4|8
1737741660000|2025-01-24 18:01:00|4523.6|4517.6|4524.4|4518.4|4524.4|4518.4|4523.6|4517.6|24
1737741670000|2025-01-24 18:01:10|4523.9|4517.9|4522.9|4516.9|4523.9|4517.9|4522.9|4516.9|9
1737741690000|2025-01-24 18:01:30|4523.4|4517.4|4524.4|4518.4|4524.4|4518.4|4523.4|4517.4|11
1737741700000|2025-01-24 18:01:40|4523.9|4517.9|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|11
1737741710000|2025-01-24 18:01:50|4524.6|4518.6|4523.6|4517.6|4525.4|4519.4|4523.6|4517.6|11
1737741720000|2025-01-24 18:02:00|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|1
1737741730000|2025-01-24 18:02:10|||||||||2
1737741740000|2025-01-24 18:02:20|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|8
1737741750000|2025-01-24 18:02:30|4522.4|4516.4|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|5
1737741760000|2025-01-24 18:02:40|4521.6|4515.6|4521.9|4515.9|4522.4|4516.4|4521.6|4515.6|7
1737741770000|2025-01-24 18:02:50|4521.6|4515.6|4521.4|4515.4|4521.6|4515.6|4521.4|4515.4|81
1737741780000|2025-01-24 18:03:00|4521.9|4515.9|4521.4|4515.4|4522.4|4516.4|4521.1|4515.1|15
1737741790000|2025-01-24 18:03:10|4521.1|4515.1|4520.4|4514.4|4521.1|4515.1|4520.4|4514.4|1
1737741800000|2025-01-24 18:03:20|4520.1|4514.1|4519.4|4513.4|4520.1|4514.1|4518.9|4512.9|4
1737741810000|2025-01-24 18:03:30|4519.1|4513.1|4519.6|4513.6|4519.6|4513.6|4518.4|4512.4|10
1737741820000|2025-01-24 18:03:40|4520.9|4514.9|4521.4|4515.4|4521.4|4515.4|4520.4|4514.4|26
1737741830000|2025-01-24 18:03:50|||||||||1
1737741840000|2025-01-24 18:04:00|4521.1|4515.1|4521.9|4515.9|4522.4|4516.4|4521.1|4515.1|9
1737741850000|2025-01-24 18:04:10|4522.1|4516.1|4521.6|4515.6|4523.4|4517.4|4521.6|4515.6|11
1737741860000|2025-01-24 18:04:20|||||||||2
1737741870000|2025-01-24 18:04:30|4521.4|4515.4|4523.4|4517.4|4523.4|4517.4|4521.4|4515.4|11
1737741880000|2025-01-24 18:04:40|4523.6|4517.6|4523.4|4517.4|4523.9|4517.9|4523.4|4517.4|5
1737741890000|2025-01-24 18:04:50|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|7
1737741900000|2025-01-24 18:05:00|4523.6|4517.6|4524.4|4518.4|4524.4|4518.4|4522.6|4516.6|15
1737741910000|2025-01-24 18:05:10|4523.9|4517.9|4523.9|4517.9|4524.4|4518.4|4523.4|4517.4|3
1737741920000|2025-01-24 18:05:20|4523.6|4517.6|4522.4|4516.4|4523.6|4517.6|4522.4|4516.4|13
1737741940000|2025-01-24 18:05:40|||||||||1
1737741950000|2025-01-24 18:05:50|4523.6|4517.6|4525.4|4519.4|4525.4|4519.4|4523.6|4517.6|8
1737741960000|2025-01-24 18:06:00|||||||||1
1737741980000|2025-01-24 18:06:20|||||||||2
1737741990000|2025-01-24 18:06:30|4524.6|4518.6|4525.6|4519.6|4525.6|4519.6|4524.6|4518.6|7
1737742000000|2025-01-24 18:06:40|4528.1|4522.1|4528.1|4522.1|4528.4|4522.4|4527.9|4521.9|4
1737742010000|2025-01-24 18:06:50|4527.6|4521.6|4526.6|4520.6|4527.6|4521.6|4526.6|4520.6|9
1737742020000|2025-01-24 18:07:00|4526.4|4520.4|4525.6|4519.6|4526.4|4520.4|4525.6|4519.6|5
1737742030000|2025-01-24 18:07:10|||||||||2
1737742040000|2025-01-24 18:07:20|4526.1|4520.1|4527.6|4521.6|4527.6|4521.6|4525.6|4519.6|7
1737742050000|2025-01-24 18:07:30|4527.4|4521.4|4528.4|4522.4|4528.4|4522.4|4527.4|4521.4|12
1737742060000|2025-01-24 18:07:40|4528.1|4522.1|4529.4|4523.4|4529.4|4523.4|4527.6|4521.6|11
1737742080000|2025-01-24 18:08:00|4529.9|4523.9|4532.6|4526.6|4533.1|4527.1|4529.9|4523.9|13
1737742090000|2025-01-24 18:08:10|4532.1|4526.1|4531.6|4525.6|4532.1|4526.1|4531.6|4525.6|1
1737742100000|2025-01-24 18:08:20|4531.9|4525.9|4531.4|4525.4|4532.1|4526.1|4531.4|4525.4|6
1737742110000|2025-01-24 18:08:30|4531.1|4525.1|4531.6|4525.6|4532.1|4526.1|4531.1|4525.1|12
1737742120000|2025-01-24 18:08:40|4531.1|4525.1|4531.1|4525.1|4531.4|4525.4|4531.1|4525.1|3
1737742130000|2025-01-24 18:08:50|4531.4|4525.4|4531.1|4525.1|4531.4|4525.4|4531.1|4525.1|1
1737742140000|2025-01-24 18:09:00|4531.4|4525.4|4531.6|4525.6|4532.1|4526.1|4531.4|4525.4|18
1737742150000|2025-01-24 18:09:10|4531.4|4525.4|4530.9|4524.9|4531.4|4525.4|4530.9|4524.9|0
1737742170000|2025-01-24 18:09:30|4531.1|4525.1|4530.6|4524.6|4531.4|4525.4|4530.6|4524.6|13
1737742180000|2025-01-24 18:09:40|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|0
1737742190000|2025-01-24 18:09:50|4532.1|4526.1|4531.9|4525.9|4532.1|4526.1|4531.9|4525.9|5
1737742200000|2025-01-24 18:10:00|4531.4|4525.4|4530.1|4524.1|4531.6|4525.6|4529.1|4523.1|27
1737742210000|2025-01-24 18:10:10|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4528.1|4522.1|15
1737742220000|2025-01-24 18:10:20|4530.4|4524.4|4528.9|4522.9|4531.6|4525.6|4528.9|4522.9|13
1737742230000|2025-01-24 18:10:30|4529.4|4523.4|4528.9|4522.9|4529.4|4523.4|4528.9|4522.9|2
1737742240000|2025-01-24 18:10:40|4528.6|4522.6|4529.9|4523.9|4529.9|4523.9|4528.6|4522.6|1
1737742250000|2025-01-24 18:10:50|4530.2|4524.2|4530.9|4524.9|4530.9|4524.9|4530.2|4524.2|2
1737742260000|2025-01-24 18:11:00|4530.6|4524.6|4528.6|4522.6|4530.6|4524.6|4528.4|4522.4|2
1737742270000|2025-01-24 18:11:10|4528.9|4522.9|4528.1|4522.1|4528.9|4522.9|4528.1|4522.1|1
1737742280000|2025-01-24 18:11:20|4528.9|4522.9|4529.1|4523.1|4529.1|4523.1|4528.9|4522.9|7
1737742290000|2025-01-24 18:11:30|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|4528.9|4522.9|1
1737742300000|2025-01-24 18:11:40|4529.9|4523.9|4528.9|4522.9|4529.9|4523.9|4528.9|4522.9|10
1737742310000|2025-01-24 18:11:50|4527.9|4521.9|4527.9|4521.9|4528.4|4522.4|4527.4|4521.4|14
1737742320000|2025-01-24 18:12:00|4528.4|4522.4|4527.9|4521.9|4528.9|4522.9|4527.9|4521.9|1
1737742330000|2025-01-24 18:12:10|4527.4|4521.4|4526.9|4520.9|4527.4|4521.4|4526.9|4520.9|1
1737742340000|2025-01-24 18:12:20|4527.1|4521.1|4528.9|4522.9|4528.9|4522.9|4527.1|4521.1|5
1737742370000|2025-01-24 18:12:50|4529.2|4523.2|4528.9|4522.9|4529.4|4523.4|4528.9|4522.9|5
1737742380000|2025-01-24 18:13:00|4528.6|4522.6|4528.9|4522.9|4528.9|4522.9|4528.6|4522.6|1
1737742390000|2025-01-24 18:13:10|4528.6|4522.6|4528.4|4522.4|4528.6|4522.6|4528.1|4522.1|3
1737742400000|2025-01-24 18:13:20|4528.9|4522.9|4529.6|4523.6|4529.9|4523.9|4528.6|4522.6|11
1737742410000|2025-01-24 18:13:30|4529.9|4523.9|4529.6|4523.6|4529.9|4523.9|4529.6|4523.6|2
1737742420000|2025-01-24 18:13:40|4529.4|4523.4|4529.6|4523.6|4529.6|4523.6|4529.4|4523.4|1
1737742430000|2025-01-24 18:13:50|4529.9|4523.9|4529.6|4523.6|4529.9|4523.9|4528.9|4522.9|2
1737742440000|2025-01-24 18:14:00|4529.9|4523.9|4529.9|4523.9|4530.4|4524.4|4529.9|4523.9|6
1737742450000|2025-01-24 18:14:10|4528.9|4522.9|4530.6|4524.6|4530.9|4524.9|4528.9|4522.9|12
1737742460000|2025-01-24 18:14:20|4530.9|4524.9|4530.9|4524.9|4531.9|4525.9|4530.9|4524.9|4
1737742470000|2025-01-24 18:14:30|4531.2|4525.2|4532.9|4526.9|4532.9|4526.9|4531.2|4525.2|9
1737742480000|2025-01-24 18:14:40|4532.6|4526.6|4531.9|4525.9|4532.6|4526.6|4531.9|4525.9|6
1737742490000|2025-01-24 18:14:50|4532.1|4526.1|4531.4|4525.4|4532.1|4526.1|4531.4|4525.4|2
1737742500000|2025-01-24 18:15:00|4531.9|4525.9|4533.4|4527.4|4533.4|4527.4|4531.1|4525.1|16
1737742510000|2025-01-24 18:15:10|4532.9|4526.9|4534.9|4528.9|4534.9|4528.9|4532.9|4526.9|2
1737742520000|2025-01-24 18:15:20|4535.1|4529.1|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|11
1737742530000|2025-01-24 18:15:30|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4533.9|4527.9|6
1737742540000|2025-01-24 18:15:40|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4533.9|4527.9|4
1737742550000|2025-01-24 18:15:50|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4533.9|4527.9|10
1737742560000|2025-01-24 18:16:00|4534.1|4528.1|4534.9|4528.9|4534.9|4528.9|4534.1|4528.1|7
1737742570000|2025-01-24 18:16:10|4534.6|4528.6|4532.9|4526.9|4534.6|4528.6|4532.9|4526.9|13
1737742580000|2025-01-24 18:16:20|4532.4|4526.4|4532.9|4526.9|4532.9|4526.9|4532.4|4526.4|4
1737742590000|2025-01-24 18:16:30|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|5
1737742600000|2025-01-24 18:16:40|4533.4|4527.4|4533.4|4527.4|4533.9|4527.9|4533.4|4527.4|3
1737742610000|2025-01-24 18:16:50|4533.9|4527.9|4534.9|4528.9|4535.9|4529.9|4533.9|4527.9|10
1737742620000|2025-01-24 18:17:00|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.9|4528.9|70
1737742630000|2025-01-24 18:17:10|4535.4|4529.4|4535.4|4529.4|4535.7|4529.7|4534.9|4528.9|9
1737742640000|2025-01-24 18:17:20|4535.7|4529.7|4535.7|4529.7|4535.9|4529.9|4535.7|4529.7|3
1737742650000|2025-01-24 18:17:30|4534.9|4528.9|4533.9|4527.9|4534.9|4528.9|4533.9|4527.9|20
1737742660000|2025-01-24 18:17:40|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4532.9|4526.9|10
1737742670000|2025-01-24 18:17:50|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.2|4527.2|2
1737742680000|2025-01-24 18:18:00|4533.2|4527.2|4533.9|4527.9|4533.9|4527.9|4532.9|4526.9|6
1737742690000|2025-01-24 18:18:10|4534.2|4528.2|4534.9|4528.9|4534.9|4528.9|4534.2|4528.2|6
1737742700000|2025-01-24 18:18:20|4534.2|4528.2|4533.9|4527.9|4534.2|4528.2|4533.9|4527.9|2
1737742710000|2025-01-24 18:18:30|4534.4|4528.4|4534.9|4528.9|4534.9|4528.9|4533.9|4527.9|4
1737742720000|2025-01-24 18:18:40|||||||||5
1737742730000|2025-01-24 18:18:50|4534.4|4528.4|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|2
1737742740000|2025-01-24 18:19:00|4534.2|4528.2|4533.9|4527.9|4534.4|4528.4|4533.9|4527.9|2
1737742750000|2025-01-24 18:19:10|4532.9|4526.9|4531.7|4525.7|4532.9|4526.9|4531.7|4525.7|13
1737742760000|2025-01-24 18:19:20|4531.9|4525.9|4530.9|4524.9|4531.9|4525.9|4530.9|4524.9|4
1737742770000|2025-01-24 18:19:30|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|0
1737742780000|2025-01-24 18:19:40|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|4530.9|4524.9|7
1737742790000|2025-01-24 18:19:50|4531.2|4525.2|4529.9|4523.9|4531.2|4525.2|4529.2|4523.2|5
1737742800000|2025-01-24 18:20:00|4529.7|4523.7|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|22
1737742810000|2025-01-24 18:20:10|4528.9|4522.9|4529.7|4523.7|4529.7|4523.7|4528.9|4522.9|2
1737742820000|2025-01-24 18:20:20|4530.4|4524.4|4530.2|4524.2|4530.7|4524.7|4530.2|4524.2|7
1737742830000|2025-01-24 18:20:30|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|2
1737742840000|2025-01-24 18:20:40|4530.2|4524.2|4528.9|4522.9|4530.2|4524.2|4528.9|4522.9|9
1737742850000|2025-01-24 18:20:50|4529.4|4523.4|4529.4|4523.4|4529.9|4523.9|4529.4|4523.4|7
1737742860000|2025-01-24 18:21:00|4529.2|4523.2|4529.9|4523.9|4529.9|4523.9|4529.2|4523.2|1
1737742870000|2025-01-24 18:21:10|4532.4|4526.4|4530.9|4524.9|4532.4|4526.4|4530.9|4524.9|12
1737742880000|2025-01-24 18:21:20|4531.2|4525.2|4532.2|4526.2|4532.7|4526.7|4530.9|4524.9|25
1737742890000|2025-01-24 18:21:30|4530.9|4524.9|4531.9|4525.9|4531.9|4525.9|4530.9|4524.9|4
1737742900000|2025-01-24 18:21:40|||||||||6
1737742910000|2025-01-24 18:21:50|4531.4|4525.4|4530.9|4524.9|4531.4|4525.4|4530.9|4524.9|11
1737742920000|2025-01-24 18:22:00|4529.9|4523.9|4529.9|4523.9|4530.9|4524.9|4529.4|4523.4|10
1737742930000|2025-01-24 18:22:10|4530.2|4524.2|4530.7|4524.7|4530.7|4524.7|4530.2|4524.2|0
1737742940000|2025-01-24 18:22:20|4530.9|4524.9|4530.4|4524.4|4530.9|4524.9|4530.4|4524.4|4
1737742950000|2025-01-24 18:22:30|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|4529.9|4523.9|1
1737742960000|2025-01-24 18:22:40|4530.2|4524.2|4530.9|4524.9|4530.9|4524.9|4530.2|4524.2|2
1737742980000|2025-01-24 18:23:00|||||||||5
1737742990000|2025-01-24 18:23:10|4529.9|4523.9|4529.9|4523.9|4530.9|4524.9|4529.9|4523.9|11
1737743000000|2025-01-24 18:23:20|4529.4|4523.4|4529.9|4523.9|4529.9|4523.9|4529.4|4523.4|14
1737743010000|2025-01-24 18:23:30|4530.2|4524.2|4530.9|4524.9|4530.9|4524.9|4530.2|4524.2|6
1737743020000|2025-01-24 18:23:40|4529.9|4523.9|4530.7|4524.7|4530.7|4524.7|4529.9|4523.9|3
1737743030000|2025-01-24 18:23:50|4530.9|4524.9|4533.4|4527.4|4533.4|4527.4|4530.9|4524.9|23
1737743040000|2025-01-24 18:24:00|4533.2|4527.2|4537.7|4531.7|4538.7|4532.7|4532.9|4526.9|18
1737743050000|2025-01-24 18:24:10|4537.2|4531.2|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|4
1737743060000|2025-01-24 18:24:20|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|1
1737743070000|2025-01-24 18:24:30|4537.4|4531.4|4537.9|4531.9|4537.9|4531.9|4537.4|4531.4|9
1737743080000|2025-01-24 18:24:40|4538.9|4532.9|4539.7|4533.7|4539.7|4533.7|4538.9|4532.9|2
1737743090000|2025-01-24 18:24:50|4538.7|4532.7|4540.9|4534.9|4540.9|4534.9|4538.2|4532.2|39
1737743100000|2025-01-24 18:25:00|4540.2|4534.2|4539.4|4533.4|4541.9|4535.9|4538.9|4532.9|45
1737743110000|2025-01-24 18:25:10|4539.7|4533.7|4538.9|4532.9|4539.7|4533.7|4538.9|4532.9|7
1737743120000|2025-01-24 18:25:20|4538.4|4532.4|4537.9|4531.9|4538.4|4532.4|4536.9|4530.9|15
1737743130000|2025-01-24 18:25:30|4537.7|4531.7|4536.9|4530.9|4537.9|4531.9|4536.9|4530.9|3
1737743140000|2025-01-24 18:25:40|4537.9|4531.9|4539.4|4533.4|4539.4|4533.4|4537.9|4531.9|15
1737743150000|2025-01-24 18:25:50|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|0
1737743160000|2025-01-24 18:26:00|4538.4|4532.4|4538.4|4532.4|4538.9|4532.9|4537.9|4531.9|5
1737743170000|2025-01-24 18:26:10|4537.9|4531.9|4537.2|4531.2|4537.9|4531.9|4537.2|4531.2|39
1737743180000|2025-01-24 18:26:20|4537.4|4531.4|4536.9|4530.9|4537.4|4531.4|4536.9|4530.9|1
1737743190000|2025-01-24 18:26:30|4536.7|4530.7|4535.9|4529.9|4536.7|4530.7|4535.9|4529.9|11
1737743210000|2025-01-24 18:26:50|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|1
1737743220000|2025-01-24 18:27:00|4535.4|4529.4|4534.9|4528.9|4535.7|4529.7|4534.9|4528.9|2
1737743240000|2025-01-24 18:27:20|4535.2|4529.2|4535.9|4529.9|4535.9|4529.9|4535.2|4529.2|4
1737743250000|2025-01-24 18:27:30|4535.2|4529.2|4532.9|4526.9|4535.2|4529.2|4532.7|4526.7|9
1737743260000|2025-01-24 18:27:40|4532.7|4526.7|4532.9|4526.9|4533.7|4527.7|4532.7|4526.7|3
1737743270000|2025-01-24 18:27:50|4532.7|4526.7|4532.7|4526.7|4532.9|4526.9|4532.4|4526.4|3
1737743280000|2025-01-24 18:28:00|4532.4|4526.4|4531.9|4525.9|4532.9|4526.9|4531.9|4525.9|0
1737743290000|2025-01-24 18:28:10|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1737743310000|2025-01-24 18:28:30|4532.4|4526.4|4532.4|4526.4|4532.9|4526.9|4531.9|4525.9|15
1737743320000|2025-01-24 18:28:40|4532.7|4526.7|4532.9|4526.9|4532.9|4526.9|4532.4|4526.4|1
1737743330000|2025-01-24 18:28:50|4533.7|4527.7|4533.9|4527.9|4533.9|4527.9|4533.4|4527.4|2
1737743340000|2025-01-24 18:29:00|4533.4|4527.4|4533.9|4527.9|4534.7|4528.7|4533.4|4527.4|35
1737743350000|2025-01-24 18:29:10|4533.2|4527.2|4533.4|4527.4|4533.9|4527.9|4533.2|4527.2|12
1737743360000|2025-01-24 18:29:20|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|0
1737743370000|2025-01-24 18:29:30|4534.4|4528.4|4533.9|4527.9|4534.9|4528.9|4533.9|4527.9|6
1737743380000|2025-01-24 18:29:40|||||||||1
1737743390000|2025-01-24 18:29:50|4533.4|4527.4|4533.9|4527.9|4533.9|4527.9|4533.2|4527.2|4
1737743400000|2025-01-24 18:30:00|||||||||1
1737743430000|2025-01-24 18:30:30|4533.2|4527.2|4532.9|4526.9|4533.2|4527.2|4532.9|4526.9|4
1737743440000|2025-01-24 18:30:40|4533.2|4527.2|4533.9|4527.9|4534.2|4528.2|4533.2|4527.2|3
1737743450000|2025-01-24 18:30:50|4532.9|4526.9|4533.7|4527.7|4533.9|4527.9|4532.4|4526.4|11
1737743460000|2025-01-24 18:31:00|4533.4|4527.4|4532.9|4526.9|4533.4|4527.4|4532.9|4526.9|3
1737743470000|2025-01-24 18:31:10|4532.4|4526.4|4534.4|4528.4|4534.4|4528.4|4532.4|4526.4|8
1737743480000|2025-01-24 18:31:20|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|0
1737743490000|2025-01-24 18:31:30|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4532.9|4526.9|4
1737743500000|2025-01-24 18:31:40|4533.7|4527.7|4535.4|4529.4|4535.9|4529.9|4533.7|4527.7|11
1737743510000|2025-01-24 18:31:50|4534.9|4528.9|4535.4|4529.4|4535.9|4529.9|4534.9|4528.9|2
1737743520000|2025-01-24 18:32:00|4535.2|4529.2|4535.9|4529.9|4535.9|4529.9|4535.2|4529.2|3
1737743530000|2025-01-24 18:32:10|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|5
1737743540000|2025-01-24 18:32:20|4536.2|4530.2|4535.9|4529.9|4536.2|4530.2|4535.9|4529.9|0
1737743550000|2025-01-24 18:32:30|||||||||2
1737743560000|2025-01-24 18:32:40|4536.9|4530.9|4537.9|4531.9|4537.9|4531.9|4536.9|4530.9|9
1737743570000|2025-01-24 18:32:50|4536.9|4530.9|4536.9|4530.9|4537.2|4531.2|4536.9|4530.9|6
1737743590000|2025-01-24 18:33:10|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|5
1737743600000|2025-01-24 18:33:20|4537.7|4531.7|4539.9|4533.9|4539.9|4533.9|4537.7|4531.7|6
1737743610000|2025-01-24 18:33:30|4539.7|4533.7|4539.9|4533.9|4539.9|4533.9|4539.2|4533.2|5
1737743620000|2025-01-24 18:33:40|4539.7|4533.7|4538.4|4532.4|4539.7|4533.7|4538.4|4532.4|6
1737743630000|2025-01-24 18:33:50|4538.2|4532.2|4538.9|4532.9|4538.9|4532.9|4538.2|4532.2|7
1737743640000|2025-01-24 18:34:00|4538.7|4532.7|4538.4|4532.4|4538.9|4532.9|4538.4|4532.4|2
1737743650000|2025-01-24 18:34:10|4538.7|4532.7|4538.4|4532.4|4538.7|4532.7|4538.2|4532.2|1
1737743660000|2025-01-24 18:34:20|4538.7|4532.7|4539.9|4533.9|4539.9|4533.9|4538.4|4532.4|13
1737743670000|2025-01-24 18:34:30|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|17
1737743680000|2025-01-24 18:34:40|4540.9|4534.9|4540.9|4534.9|4541.2|4535.2|4540.7|4534.7|6
1737743690000|2025-01-24 18:34:50|||||||||7
1737743700000|2025-01-24 18:35:00|||||||||1
1737743710000|2025-01-24 18:35:10|4541.9|4535.9|4541.7|4535.7|4541.9|4535.9|4541.7|4535.7|2
1737743720000|2025-01-24 18:35:20|4541.4|4535.4|4540.9|4534.9|4541.4|4535.4|4540.9|4534.9|31
1737743730000|2025-01-24 18:35:30|4541.2|4535.2|4541.9|4535.9|4541.9|4535.9|4541.2|4535.2|5
1737743750000|2025-01-24 18:35:50|4541.4|4535.4|4541.4|4535.4|4541.7|4535.7|4540.9|4534.9|18
1737743760000|2025-01-24 18:36:00|4541.2|4535.2|4540.9|4534.9|4541.7|4535.7|4540.9|4534.9|3
1737743770000|2025-01-24 18:36:10|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|7
1737743780000|2025-01-24 18:36:20|4541.7|4535.7|4541.4|4535.4|4541.9|4535.9|4541.4|4535.4|3
1737743790000|2025-01-24 18:36:30|4541.9|4535.9|4542.2|4536.2|4542.2|4536.2|4541.9|4535.9|2
1737743800000|2025-01-24 18:36:40|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|0
1737743810000|2025-01-24 18:36:50|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.4|4536.4|12
1737743820000|2025-01-24 18:37:00|4542.4|4536.4|4541.4|4535.4|4542.4|4536.4|4541.4|4535.4|3
1737743830000|2025-01-24 18:37:10|4541.2|4535.2|4541.2|4535.2|4541.9|4535.9|4541.2|4535.2|3
1737743840000|2025-01-24 18:37:20|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|2
1737743850000|2025-01-24 18:37:30|4541.2|4535.2|4541.7|4535.7|4541.9|4535.9|4541.2|4535.2|4
1737743860000|2025-01-24 18:37:40|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.7|4535.7|0
1737743880000|2025-01-24 18:38:00|4542.2|4536.2|4541.9|4535.9|4542.4|4536.4|4541.9|4535.9|0
1737743890000|2025-01-24 18:38:10|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|41
1737743900000|2025-01-24 18:38:20|||||||||10
1737743910000|2025-01-24 18:38:30|4539.9|4533.9|4539.4|4533.4|4539.9|4533.9|4539.2|4533.2|15
1737743920000|2025-01-24 18:38:40|4539.7|4533.7|4539.9|4533.9|4539.9|4533.9|4539.4|4533.4|1
1737743930000|2025-01-24 18:38:50|4540.2|4534.2|4540.9|4534.9|4540.9|4534.9|4540.2|4534.2|9
1737743940000|2025-01-24 18:39:00|4540.4|4534.4|4540.7|4534.7|4540.9|4534.9|4540.4|4534.4|4
1737743950000|2025-01-24 18:39:10|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.7|4534.7|2
1737743970000|2025-01-24 18:39:30|4540.7|4534.7|4539.9|4533.9|4540.7|4534.7|4539.9|4533.9|7
1737743980000|2025-01-24 18:39:40|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|1
1737743990000|2025-01-24 18:39:50|4540.7|4534.7|4539.9|4533.9|4540.7|4534.7|4539.9|4533.9|8
1737744000000|2025-01-24 18:40:00|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|1
1737744010000|2025-01-24 18:40:10|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|1
1737744030000|2025-01-24 18:40:30|4540.2|4534.2|4540.4|4534.4|4540.7|4534.7|4540.2|4534.2|10
1737744040000|2025-01-24 18:40:40|4540.2|4534.2|4540.9|4534.9|4540.9|4534.9|4540.2|4534.2|10
1737744050000|2025-01-24 18:40:50|4541.7|4535.7|4540.9|4534.9|4541.9|4535.9|4540.9|4534.9|5
1737744070000|2025-01-24 18:41:10|4541.2|4535.2|4541.9|4535.9|4541.9|4535.9|4541.2|4535.2|2
1737744080000|2025-01-24 18:41:20|4542.7|4536.7|4541.9|4535.9|4542.9|4536.9|4541.9|4535.9|2
1737744090000|2025-01-24 18:41:30|4542.9|4536.9|4543.9|4537.9|4544.7|4538.7|4542.9|4536.9|16
1737744100000|2025-01-24 18:41:40|4543.2|4537.2|4542.4|4536.4|4543.2|4537.2|4542.4|4536.4|16
1737744110000|2025-01-24 18:41:50|4541.9|4535.9|4543.9|4537.9|4544.2|4538.2|4541.4|4535.4|36
1737744140000|2025-01-24 18:42:20|4542.2|4536.2|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|35
1737744150000|2025-01-24 18:42:30|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4539.9|4533.9|8
1737744160000|2025-01-24 18:42:40|4540.4|4534.4|4541.2|4535.2|4541.9|4535.9|4540.4|4534.4|4
1737744170000|2025-01-24 18:42:50|4541.4|4535.4|4541.9|4535.9|4541.9|4535.9|4541.4|4535.4|1
1737744180000|2025-01-24 18:43:00|4541.2|4535.2|4541.2|4535.2|4541.4|4535.4|4541.2|4535.2|5
1737744190000|2025-01-24 18:43:10|4540.9|4534.9|4539.9|4533.9|4540.9|4534.9|4539.9|4533.9|6
1737744200000|2025-01-24 18:43:20|4540.4|4534.4|4539.9|4533.9|4540.9|4534.9|4539.9|4533.9|4
1737744210000|2025-01-24 18:43:30|||||||||1
1737744220000|2025-01-24 18:43:40|||||||||1
1737744230000|2025-01-24 18:43:50|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4540.9|4534.9|4
1737744240000|2025-01-24 18:44:00|4542.9|4536.9|4543.9|4537.9|4543.9|4537.9|4542.9|4536.9|16
1737744250000|2025-01-24 18:44:10|4544.2|4538.2|4544.7|4538.7|4544.7|4538.7|4544.2|4538.2|2
1737744260000|2025-01-24 18:44:20|4544.4|4538.4|4544.4|4538.4|4544.7|4538.7|4544.2|4538.2|2
1737744270000|2025-01-24 18:44:30|4544.2|4538.2|4544.4|4538.4|4544.9|4538.9|4544.2|4538.2|6
1737744280000|2025-01-24 18:44:40|4544.2|4538.2|4545.2|4539.2|4545.2|4539.2|4544.2|4538.2|36
1737744290000|2025-01-24 18:44:50|4546.7|4540.7|4545.9|4539.9|4546.9|4540.9|4545.9|4539.9|10
1737744300000|2025-01-24 18:45:00|4545.4|4539.4|4545.2|4539.2|4545.4|4539.4|4544.7|4538.7|10
1737744310000|2025-01-24 18:45:10|4544.7|4538.7|4542.9|4536.9|4544.7|4538.7|4542.9|4536.9|22
1737744320000|2025-01-24 18:45:20|4542.7|4536.7|4541.9|4535.9|4542.7|4536.7|4541.9|4535.9|5
1737744330000|2025-01-24 18:45:30|4540.2|4534.2|4541.4|4535.4|4541.7|4535.7|4540.2|4534.2|8
1737744340000|2025-01-24 18:45:40|4541.2|4535.2|4541.9|4535.9|4541.9|4535.9|4541.2|4535.2|3
1737744350000|2025-01-24 18:45:50|4542.4|4536.4|4545.2|4539.2|4545.7|4539.7|4542.4|4536.4|11
1737744360000|2025-01-24 18:46:00|4544.9|4538.9|4544.4|4538.4|4544.9|4538.9|4544.2|4538.2|7
1737744370000|2025-01-24 18:46:10|4544.2|4538.2|4543.9|4537.9|4544.2|4538.2|4543.9|4537.9|2
1737744380000|2025-01-24 18:46:20|4544.4|4538.4|4544.9|4538.9|4544.9|4538.9|4544.4|4538.4|5
1737744390000|2025-01-24 18:46:30|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|1
1737744400000|2025-01-24 18:46:40|4544.2|4538.2|4544.9|4538.9|4544.9|4538.9|4543.9|4537.9|4
1737744410000|2025-01-24 18:46:50|4543.9|4537.9|4541.9|4535.9|4543.9|4537.9|4541.9|4535.9|10
1737744420000|2025-01-24 18:47:00|4541.4|4535.4|4541.4|4535.4|4541.9|4535.9|4540.9|4534.9|6
1737744430000|2025-01-24 18:47:10|4541.7|4535.7|4540.9|4534.9|4541.7|4535.7|4540.9|4534.9|8
1737744440000|2025-01-24 18:47:20|4539.9|4533.9|4540.4|4534.4|4541.9|4535.9|4539.9|4533.9|35
1737744450000|2025-01-24 18:47:30|4539.9|4533.9|4539.6|4533.6|4540.4|4534.4|4539.4|4533.4|9
1737744460000|2025-01-24 18:47:40|4539.9|4533.9|4540.4|4534.4|4540.4|4534.4|4539.9|4533.9|8
1737744470000|2025-01-24 18:47:50|4539.9|4533.9|4540.1|4534.1|4540.4|4534.4|4539.9|4533.9|5
1737744480000|2025-01-24 18:48:00|4539.9|4533.9|4539.4|4533.4|4540.4|4534.4|4539.4|4533.4|8
1737744490000|2025-01-24 18:48:10|4538.4|4532.4|4539.4|4533.4|4539.4|4533.4|4538.4|4532.4|8
1737744500000|2025-01-24 18:48:20|||||||||1
1737744510000|2025-01-24 18:48:30|4539.6|4533.6|4540.4|4534.4|4540.4|4534.4|4539.6|4533.6|7
1737744520000|2025-01-24 18:48:40|4541.2|4535.2|4541.4|4535.4|4541.9|4535.9|4540.9|4534.9|19
1737744530000|2025-01-24 18:48:50|4542.4|4536.4|4542.4|4536.4|4543.4|4537.4|4541.9|4535.9|21
1737744540000|2025-01-24 18:49:00|4542.7|4536.7|4543.4|4537.4|4543.9|4537.9|4542.7|4536.7|7
1737744550000|2025-01-24 18:49:10|||||||||9
1737744560000|2025-01-24 18:49:20|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.9|4536.9|5
1737744570000|2025-01-24 18:49:30|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.6|4536.6|1
1737744580000|2025-01-24 18:49:40|4542.9|4536.9|4542.9|4536.9|4543.4|4537.4|4542.9|4536.9|2
1737744590000|2025-01-24 18:49:50|4542.4|4536.4|4541.9|4535.9|4542.9|4536.9|4541.9|4535.9|14
1737744600000|2025-01-24 18:50:00|4541.4|4535.4|4541.7|4535.7|4541.7|4535.7|4541.4|4535.4|9
1737744610000|2025-01-24 18:50:10|4541.4|4535.4|4540.9|4534.9|4541.4|4535.4|4540.4|4534.4|16
1737744620000|2025-01-24 18:50:20|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|5
1737744630000|2025-01-24 18:50:30|4542.4|4536.4|4541.6|4535.6|4543.4|4537.4|4541.4|4535.4|28
1737744640000|2025-01-24 18:50:40|4542.6|4536.6|4542.4|4536.4|4542.9|4536.9|4541.9|4535.9|9
1737744650000|2025-01-24 18:50:50|4541.4|4535.4|4540.6|4534.6|4541.4|4535.4|4539.9|4533.9|8
1737744660000|2025-01-24 18:51:00|4540.9|4534.9|4541.9|4535.9|4541.9|4535.9|4540.4|4534.4|4
1737744670000|2025-01-24 18:51:10|4541.4|4535.4|4541.9|4535.9|4542.2|4536.2|4541.4|4535.4|2
1737744680000|2025-01-24 18:51:20|4541.4|4535.4|4543.4|4537.4|4543.9|4537.9|4541.4|4535.4|5
1737744690000|2025-01-24 18:51:30|4543.1|4537.1|4543.9|4537.9|4543.9|4537.9|4542.4|4536.4|22
1737744700000|2025-01-24 18:51:40|4543.6|4537.6|4542.9|4536.9|4543.6|4537.6|4542.6|4536.6|8
1737744710000|2025-01-24 18:51:50|4542.4|4536.4|4542.6|4536.6|4542.6|4536.6|4542.4|4536.4|17
1737744720000|2025-01-24 18:52:00|4542.4|4536.4|4543.4|4537.4|4543.4|4537.4|4542.1|4536.1|16
1737744730000|2025-01-24 18:52:10|4543.6|4537.6|4542.6|4536.6|4543.6|4537.6|4542.6|4536.6|6
1737744740000|2025-01-24 18:52:20|4542.9|4536.9|4542.6|4536.6|4542.9|4536.9|4542.6|4536.6|2
1737744750000|2025-01-24 18:52:30|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|6
1737744760000|2025-01-24 18:52:40|4542.6|4536.6|4543.6|4537.6|4543.6|4537.6|4542.6|4536.6|1
1737744770000|2025-01-24 18:52:50|||||||||1
1737744780000|2025-01-24 18:53:00|4543.9|4537.9|4545.4|4539.4|4545.4|4539.4|4543.9|4537.9|26
1737744790000|2025-01-24 18:53:10|||||||||4
1737744800000|2025-01-24 18:53:20|4545.2|4539.2|4544.4|4538.4|4545.2|4539.2|4544.4|4538.4|4
1737744810000|2025-01-24 18:53:30|4543.9|4537.9|4544.4|4538.4|4545.6|4539.6|4543.4|4537.4|32
1737744820000|2025-01-24 18:53:40|4544.9|4538.9|4544.4|4538.4|4544.9|4538.9|4544.4|4538.4|4
1737744830000|2025-01-24 18:53:50|4544.6|4538.6|4547.4|4541.4|4547.6|4541.6|4544.6|4538.6|29
1737744840000|2025-01-24 18:54:00|4546.9|4540.9|4546.9|4540.9|4547.4|4541.4|4546.9|4540.9|7
1737744850000|2025-01-24 18:54:10|4547.4|4541.4|4547.6|4541.6|4547.6|4541.6|4547.4|4541.4|1
1737744860000|2025-01-24 18:54:20|4547.4|4541.4|4546.4|4540.4|4547.4|4541.4|4546.4|4540.4|5
1737744870000|2025-01-24 18:54:30|4545.6|4539.6|4545.9|4539.9|4545.9|4539.9|4545.4|4539.4|13
1737744880000|2025-01-24 18:54:40|4545.6|4539.6|4545.4|4539.4|4546.1|4540.1|4545.4|4539.4|4
1737744890000|2025-01-24 18:54:50|||||||||3
1737744900000|2025-01-24 18:55:00|4545.6|4539.6|4546.4|4540.4|4546.4|4540.4|4545.6|4539.6|10
1737744910000|2025-01-24 18:55:10|4546.9|4540.9|4546.4|4540.4|4546.9|4540.9|4546.4|4540.4|7
1737744920000|2025-01-24 18:55:20|4545.9|4539.9|4547.4|4541.4|4547.4|4541.4|4545.9|4539.9|13
1737744930000|2025-01-24 18:55:30|4547.6|4541.6|4548.4|4542.4|4548.4|4542.4|4547.6|4541.6|6
1737744940000|2025-01-24 18:55:40|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|5
1737744950000|2025-01-24 18:55:50|4549.2|4543.2|4549.4|4543.4|4549.4|4543.4|4549.2|4543.2|2
1737744960000|2025-01-24 18:56:00|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|4550.4|4544.4|24
1737744970000|2025-01-24 18:56:10|||||||||1
1737744980000|2025-01-24 18:56:20|4552.4|4546.4|4551.9|4545.9|4552.4|4546.4|4551.9|4545.9|43
1737744990000|2025-01-24 18:56:30|4551.6|4545.6|4551.4|4545.4|4551.9|4545.9|4551.4|4545.4|3
1737745000000|2025-01-24 18:56:40|4551.9|4545.9|4552.4|4546.4|4552.4|4546.4|4551.9|4545.9|4
1737745010000|2025-01-24 18:56:50|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4552.7|4546.7|8
1737745020000|2025-01-24 18:57:00|4554.4|4548.4|4551.9|4545.9|4554.4|4548.4|4551.4|4545.4|17
1737745030000|2025-01-24 18:57:10|4551.6|4545.6|4548.4|4542.4|4551.6|4545.6|4548.4|4542.4|37
1737745040000|2025-01-24 18:57:20|4548.1|4542.1|4549.4|4543.4|4549.4|4543.4|4548.1|4542.1|5
1737745050000|2025-01-24 18:57:30|||||||||15
1737745060000|2025-01-24 18:57:40|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|15
1737745070000|2025-01-24 18:57:50|4547.9|4541.9|4547.4|4541.4|4547.9|4541.9|4547.4|4541.4|6
1737745080000|2025-01-24 18:58:00|4547.1|4541.1|4545.4|4539.4|4547.1|4541.1|4545.4|4539.4|10
1737745090000|2025-01-24 18:58:10|||||||||4
1737745130000|2025-01-24 18:58:50|4544.4|4538.4|4544.4|4538.4|4545.4|4539.4|4544.4|4538.4|19
1737745140000|2025-01-24 18:59:00|4544.9|4538.9|4544.4|4538.4|4544.9|4538.9|4544.4|4538.4|2
1737745150000|2025-01-24 18:59:10|4544.9|4538.9|4544.4|4538.4|4544.9|4538.9|4544.4|4538.4|15
1737745160000|2025-01-24 18:59:20|4544.9|4538.9|4545.1|4539.1|4545.4|4539.4|4544.9|4538.9|5
1737745170000|2025-01-24 18:59:30|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.9|4538.9|1
1737745190000|2025-01-24 18:59:50|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.9|4538.9|5
1737745200000|2025-01-24 19:00:00|4545.1|4539.1|4545.4|4539.4|4545.4|4539.4|4545.1|4539.1|9
1737745210000|2025-01-24 19:00:10|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|1
1737745220000|2025-01-24 19:00:20|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|4
1737745230000|2025-01-24 19:00:30|4546.4|4540.4|4545.9|4539.9|4546.4|4540.4|4545.9|4539.9|19
1737745240000|2025-01-24 19:00:40|4546.2|4540.2|4547.4|4541.4|4547.4|4541.4|4546.2|4540.2|4
1737745250000|2025-01-24 19:00:50|4546.9|4540.9|4548.4|4542.4|4548.4|4542.4|4546.9|4540.9|12
1737745260000|2025-01-24 19:01:00|4547.9|4541.9|4546.6|4540.6|4547.9|4541.9|4546.6|4540.6|24
1737745270000|2025-01-24 19:01:10|4546.9|4540.9|4548.4|4542.4|4548.4|4542.4|4546.9|4540.9|4
1737745280000|2025-01-24 19:01:20|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|5
1737745290000|2025-01-24 19:01:30|4548.4|4542.4|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|7
1737745300000|2025-01-24 19:01:40|||||||||8
1737745310000|2025-01-24 19:01:50|4547.7|4541.7|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|138
1737745320000|2025-01-24 19:02:00|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4547.9|4541.9|2
1737745330000|2025-01-24 19:02:10|4550.9|4544.9|4551.2|4545.2|4553.2|4547.2|4550.9|4544.9|24
1737745340000|2025-01-24 19:02:20|4551.4|4545.4|4551.9|4545.9|4551.9|4545.9|4551.2|4545.2|15
1737745350000|2025-01-24 19:02:30|4551.7|4545.7|4550.7|4544.7|4551.7|4545.7|4550.2|4544.2|11
1737745360000|2025-01-24 19:02:40|4550.9|4544.9|4549.9|4543.9|4550.9|4544.9|4549.9|4543.9|23
1737745370000|2025-01-24 19:02:50|4550.2|4544.2|4550.9|4544.9|4550.9|4544.9|4550.2|4544.2|4
1737745380000|2025-01-24 19:03:00|4551.2|4545.2|4552.4|4546.4|4552.4|4546.4|4551.2|4545.2|17
1737745390000|2025-01-24 19:03:10|4552.7|4546.7|4551.9|4545.9|4552.7|4546.7|4551.9|4545.9|38
1737745400000|2025-01-24 19:03:20|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|5
1737745410000|2025-01-24 19:03:30|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.2|4544.2|10
1737745420000|2025-01-24 19:03:40|4550.4|4544.4|4550.7|4544.7|4550.9|4544.9|4550.2|4544.2|14
1737745430000|2025-01-24 19:03:50|4550.9|4544.9|4551.9|4545.9|4551.9|4545.9|4550.9|4544.9|8
1737745440000|2025-01-24 19:04:00|4551.7|4545.7|4550.4|4544.4|4551.7|4545.7|4549.9|4543.9|14
1737745450000|2025-01-24 19:04:10|4550.7|4544.7|4551.9|4545.9|4552.2|4546.2|4550.7|4544.7|12
1737745460000|2025-01-24 19:04:20|4552.9|4546.9|4553.7|4547.7|4553.7|4547.7|4552.4|4546.4|26
1737745470000|2025-01-24 19:04:30|4553.4|4547.4|4552.9|4546.9|4553.4|4547.4|4552.7|4546.7|23
1737745480000|2025-01-24 19:04:40|4552.7|4546.7|4552.4|4546.4|4552.9|4546.9|4552.2|4546.2|9
1737745490000|2025-01-24 19:04:50|4552.7|4546.7|4552.2|4546.2|4552.9|4546.9|4552.2|4546.2|13
1737745500000|2025-01-24 19:05:00|4551.2|4545.2|4549.4|4543.4|4551.2|4545.2|4549.4|4543.4|37
1737745510000|2025-01-24 19:05:10|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|4549.9|4543.9|3
1737745520000|2025-01-24 19:05:20|4550.1|4544.1|4547.4|4541.4|4550.4|4544.4|4547.4|4541.4|28
1737745530000|2025-01-24 19:05:30|||||||||2
1737745540000|2025-01-24 19:05:40|4546.4|4540.4|4547.1|4541.1|4547.4|4541.4|4546.4|4540.4|16
1737745550000|2025-01-24 19:05:50|4547.4|4541.4|4546.9|4540.9|4547.4|4541.4|4546.9|4540.9|6
1737745560000|2025-01-24 19:06:00|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|2
1737745570000|2025-01-24 19:06:10|4546.7|4540.7|4547.4|4541.4|4547.4|4541.4|4546.7|4540.7|3
1737745580000|2025-01-24 19:06:20|||||||||3
1737745590000|2025-01-24 19:06:30|||||||||1
1737745600000|2025-01-24 19:06:40|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|12
1737745610000|2025-01-24 19:06:50|||||||||2
1737745620000|2025-01-24 19:07:00|4546.6|4540.6|4546.6|4540.6|4547.4|4541.4|4546.6|4540.6|27
1737745630000|2025-01-24 19:07:10|4545.4|4539.4|4545.4|4539.4|4546.4|4540.4|4544.4|4538.4|135
1737745640000|2025-01-24 19:07:20|4546.4|4540.4|4546.4|4540.4|4546.9|4540.9|4545.4|4539.4|24
1737745650000|2025-01-24 19:07:30|4547.4|4541.4|4546.9|4540.9|4547.4|4541.4|4546.4|4540.4|6
1737745660000|2025-01-24 19:07:40|4547.2|4541.2|4547.1|4541.1|4547.2|4541.2|4547.1|4541.1|2
1737745670000|2025-01-24 19:07:50|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4546.9|4540.9|5
1737745680000|2025-01-24 19:08:00|4546.6|4540.6|4546.4|4540.4|4546.6|4540.6|4545.9|4539.9|13
1737745690000|2025-01-24 19:08:10|4546.6|4540.6|4548.4|4542.4|4548.4|4542.4|4546.6|4540.6|7
1737745700000|2025-01-24 19:08:20|4548.1|4542.1|4547.4|4541.4|4548.1|4542.1|4547.4|4541.4|1
1737745710000|2025-01-24 19:08:30|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|7
1737745720000|2025-01-24 19:08:40|4548.2|4542.2|4547.4|4541.4|4548.2|4542.2|4547.4|4541.4|9
1737745730000|2025-01-24 19:08:50|||||||||2
1737745740000|2025-01-24 19:09:00|4545.6|4539.6|4546.4|4540.4|4546.7|4540.7|4545.4|4539.4|57
1737745750000|2025-01-24 19:09:10|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|8
1737745760000|2025-01-24 19:09:20|4547.9|4541.9|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|17
1737745770000|2025-01-24 19:09:30|4547.1|4541.1|4546.9|4540.9|4547.4|4541.4|4546.9|4540.9|14
1737745780000|2025-01-24 19:09:40|4547.2|4541.2|4548.4|4542.4|4549.2|4543.2|4546.9|4540.9|10
1737745790000|2025-01-24 19:09:50|4548.9|4542.9|4548.4|4542.4|4549.4|4543.4|4548.4|4542.4|12
1737745800000|2025-01-24 19:10:00|4547.4|4541.4|4547.9|4541.9|4547.9|4541.9|4547.4|4541.4|17
1737745810000|2025-01-24 19:10:10|4547.6|4541.6|4547.4|4541.4|4547.6|4541.6|4546.9|4540.9|9
1737745820000|2025-01-24 19:10:20|4547.6|4541.6|4547.9|4541.9|4548.4|4542.4|4547.6|4541.6|17
1737745830000|2025-01-24 19:10:30|4548.4|4542.4|4547.4|4541.4|4548.4|4542.4|4547.4|4541.4|3
1737745840000|2025-01-24 19:10:40|4547.9|4541.9|4547.4|4541.4|4547.9|4541.9|4547.4|4541.4|10
1737745850000|2025-01-24 19:10:50|4547.6|4541.6|4548.6|4542.6|4548.6|4542.6|4547.6|4541.6|16
1737745860000|2025-01-24 19:11:00|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|3
1737745870000|2025-01-24 19:11:10|4549.1|4543.1|4547.6|4541.6|4549.1|4543.1|4547.6|4541.6|8
1737745880000|2025-01-24 19:11:20|4547.4|4541.4|4547.6|4541.6|4547.6|4541.6|4547.4|4541.4|4
1737745890000|2025-01-24 19:11:30|4546.1|4540.1|4546.4|4540.4|4546.4|4540.4|4545.6|4539.6|21
1737745900000|2025-01-24 19:11:40|4545.9|4539.9|4546.4|4540.4|4546.4|4540.4|4545.4|4539.4|21
1737745910000|2025-01-24 19:11:50|4546.6|4540.6|4545.9|4539.9|4546.6|4540.6|4545.9|4539.9|14
1737745920000|2025-01-24 19:12:00|4544.4|4538.4|4544.4|4538.4|4545.4|4539.4|4544.4|4538.4|16
1737745930000|2025-01-24 19:12:10|4543.6|4537.6|4541.9|4535.9|4543.6|4537.6|4541.9|4535.9|30
1737745940000|2025-01-24 19:12:20|4541.4|4535.4|4539.4|4533.4|4541.4|4535.4|4537.6|4531.6|37
1737745950000|2025-01-24 19:12:30|4539.6|4533.6|4538.9|4532.9|4540.4|4534.4|4538.9|4532.9|37
1737745960000|2025-01-24 19:12:40|4538.6|4532.6|4539.6|4533.6|4539.6|4533.6|4537.4|4531.4|21
1737745970000|2025-01-24 19:12:50|4539.4|4533.4|4538.6|4532.6|4539.4|4533.4|4538.4|4532.4|15
1737745980000|2025-01-24 19:13:00|4538.4|4532.4|4538.6|4532.6|4539.4|4533.4|4537.6|4531.6|47
1737745990000|2025-01-24 19:13:10|4538.9|4532.9|4540.9|4534.9|4540.9|4534.9|4538.9|4532.9|29
1737746000000|2025-01-24 19:13:20|4540.6|4534.6|4540.4|4534.4|4540.9|4534.9|4540.4|4534.4|54
1737746010000|2025-01-24 19:13:30|4541.6|4535.6|4541.9|4535.9|4541.9|4535.9|4541.1|4535.1|45
1737746020000|2025-01-24 19:13:40|4541.4|4535.4|4539.9|4533.9|4541.4|4535.4|4539.4|4533.4|34
1737746030000|2025-01-24 19:13:50|4539.7|4533.7|4538.4|4532.4|4539.7|4533.7|4538.4|4532.4|25
1737746040000|2025-01-24 19:14:00|4537.9|4531.9|4539.4|4533.4|4540.4|4534.4|4537.9|4531.9|78
1737746050000|2025-01-24 19:14:10|4538.9|4532.9|4540.4|4534.4|4540.4|4534.4|4538.4|4532.4|75
1737746060000|2025-01-24 19:14:20|4541.4|4535.4|4543.9|4537.9|4543.9|4537.9|4541.4|4535.4|126
1737746070000|2025-01-24 19:14:30|4543.6|4537.6|4544.4|4538.4|4544.9|4538.9|4543.4|4537.4|152
1737746080000|2025-01-24 19:14:40|4544.9|4538.9|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|128
1737746090000|2025-01-24 19:14:50|4546.4|4540.4|4546.4|4540.4|4546.9|4540.9|4545.4|4539.4|201
1737746100000|2025-01-24 19:15:00|4546.6|4540.6|4547.4|4541.4|4547.4|4541.4|4546.4|4540.4|31
1737746110000|2025-01-24 19:15:10|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4547.4|4541.4|31
1737746120000|2025-01-24 19:15:20|4549.4|4543.4|4547.9|4541.9|4549.6|4543.6|4547.4|4541.4|103
1737746130000|2025-01-24 19:15:30|4547.4|4541.4|4548.4|4542.4|4548.4|4542.4|4547.4|4541.4|6
1737746140000|2025-01-24 19:15:40|4548.1|4542.1|4547.4|4541.4|4548.1|4542.1|4547.4|4541.4|7
1737746150000|2025-01-24 19:15:50|4546.1|4540.1|4545.9|4539.9|4546.1|4540.1|4545.6|4539.6|39
1737746160000|2025-01-24 19:16:00|4545.6|4539.6|4545.4|4539.4|4546.1|4540.1|4545.4|4539.4|39
1737746170000|2025-01-24 19:16:10|||||||||10
1737746180000|2025-01-24 19:16:20|4545.9|4539.9|4545.4|4539.4|4545.9|4539.9|4545.4|4539.4|48
1737746190000|2025-01-24 19:16:30|||||||||8
1737746200000|2025-01-24 19:16:40|||||||||7
1737746210000|2025-01-24 19:16:50|4545.7|4539.7|4546.4|4540.4|4546.9|4540.9|4545.7|4539.7|17
1737746220000|2025-01-24 19:17:00|4547.1|4541.1|4546.9|4540.9|4548.1|4542.1|4545.4|4539.4|35
1737746230000|2025-01-24 19:17:10|4547.1|4541.1|4547.1|4541.1|4547.4|4541.4|4546.9|4540.9|107
1737746240000|2025-01-24 19:17:20|4546.9|4540.9|4548.1|4542.1|4548.1|4542.1|4546.9|4540.9|18
1737746250000|2025-01-24 19:17:30|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|1
1737746260000|2025-01-24 19:17:40|4547.6|4541.6|4548.4|4542.4|4548.4|4542.4|4547.6|4541.6|3
1737746270000|2025-01-24 19:17:50|4548.6|4542.6|4548.9|4542.9|4548.9|4542.9|4548.6|4542.6|9
1737746280000|2025-01-24 19:18:00|4548.6|4542.6|4549.4|4543.4|4549.4|4543.4|4548.6|4542.6|3
1737746290000|2025-01-24 19:18:10|4549.1|4543.1|4548.9|4542.9|4549.4|4543.4|4548.9|4542.9|8
1737746300000|2025-01-24 19:18:20|4549.1|4543.1|4548.4|4542.4|4549.1|4543.1|4548.4|4542.4|5
1737746310000|2025-01-24 19:18:30|4548.9|4542.9|4549.4|4543.4|4549.4|4543.4|4548.9|4542.9|10
1737746320000|2025-01-24 19:18:40|||||||||7
1737746330000|2025-01-24 19:18:50|4548.9|4542.9|4548.9|4542.9|4549.4|4543.4|4548.4|4542.4|12
1737746340000|2025-01-24 19:19:00|4548.4|4542.4|4548.9|4542.9|4548.9|4542.9|4548.4|4542.4|10
1737746350000|2025-01-24 19:19:10|4549.2|4543.2|4549.6|4543.6|4549.6|4543.6|4549.2|4543.2|4
1737746360000|2025-01-24 19:19:20|4549.4|4543.4|4549.6|4543.6|4549.6|4543.6|4549.4|4543.4|44
1737746370000|2025-01-24 19:19:30|4549.4|4543.4|4549.4|4543.4|4549.6|4543.6|4549.4|4543.4|27
1737746380000|2025-01-24 19:19:40|||||||||40
1737746390000|2025-01-24 19:19:50|4549.7|4543.7|4549.4|4543.4|4549.9|4543.9|4549.4|4543.4|22
1737939600000|2025-01-27 01:00:00|4527.9|4521.9|4515.9|4509.9|4528.6|4522.6|4515.6|4509.6|39
1737939610000|2025-01-27 01:00:10|4516.1|4510.1|4513.1|4507.1|4516.4|4510.4|4506.6|4500.6|70
1737939620000|2025-01-27 01:00:20|4512.4|4506.4|4514.1|4508.1|4515.1|4509.1|4510.9|4504.9|11
1737939630000|2025-01-27 01:00:30|4513.9|4507.9|4513.9|4507.9|4514.1|4508.1|4510.6|4504.6|11
1737939640000|2025-01-27 01:00:40|4513.6|4507.6|4509.6|4503.6|4513.6|4507.6|4508.1|4502.1|7
1737939650000|2025-01-27 01:00:50|4509.9|4503.9|4511.9|4505.9|4512.6|4506.6|4509.9|4503.9|7
1737939660000|2025-01-27 01:01:00|4511.6|4505.6|4506.6|4500.6|4511.6|4505.6|4506.4|4500.4|21
1737939670000|2025-01-27 01:01:10|4507.1|4501.1|4503.4|4497.4|4507.1|4501.1|4503.1|4497.1|21
1737939680000|2025-01-27 01:01:20|4503.6|4497.6|4505.9|4499.9|4506.1|4500.1|4503.6|4497.6|7
1737939690000|2025-01-27 01:01:30|4505.4|4499.4|4506.6|4500.6|4507.1|4501.1|4504.1|4498.1|5
1737939700000|2025-01-27 01:01:40|4506.4|4500.4|4505.1|4499.1|4506.6|4500.6|4503.6|4497.6|6
1737939710000|2025-01-27 01:01:50|4505.6|4499.6|4507.1|4501.1|4507.6|4501.6|4505.1|4499.1|10
1737939720000|2025-01-27 01:02:00|4507.6|4501.6|4503.4|4497.4|4508.4|4502.4|4503.4|4497.4|14
1737939730000|2025-01-27 01:02:10|4502.9|4496.9|4503.9|4497.9|4504.1|4498.1|4502.9|4496.9|3
1737939740000|2025-01-27 01:02:20|4503.4|4497.4|4503.9|4497.9|4504.9|4498.9|4503.4|4497.4|1
1737939760000|2025-01-27 01:02:40|4505.1|4499.1|4503.4|4497.4|4505.1|4499.1|4503.4|4497.4|7
1737939770000|2025-01-27 01:02:50|4503.1|4497.1|4502.4|4496.4|4503.4|4497.4|4502.4|4496.4|2
1737939780000|2025-01-27 01:03:00|4502.6|4496.6|4501.6|4495.6|4502.9|4496.9|4501.6|4495.6|4
1737939790000|2025-01-27 01:03:10|4501.9|4495.9|4503.1|4497.1|4503.1|4497.1|4501.6|4495.6|6
1737939800000|2025-01-27 01:03:20|4503.9|4497.9|4504.4|4498.4|4505.1|4499.1|4503.9|4497.9|20
1737939810000|2025-01-27 01:03:30|4504.1|4498.1|4503.4|4497.4|4504.4|4498.4|4503.4|4497.4|2
1737939820000|2025-01-27 01:03:40|4503.9|4497.9|4504.1|4498.1|4505.1|4499.1|4503.9|4497.9|0
1737939830000|2025-01-27 01:03:50|4504.4|4498.4|4503.9|4497.9|4504.6|4498.6|4503.4|4497.4|2
1737939840000|2025-01-27 01:04:00|4504.1|4498.1|4505.9|4499.9|4505.9|4499.9|4503.4|4497.4|6
1737939850000|2025-01-27 01:04:10|4506.1|4500.1|4506.4|4500.4|4506.4|4500.4|4506.1|4500.1|2
1737939860000|2025-01-27 01:04:20|4506.6|4500.6|4507.1|4501.1|4508.6|4502.6|4506.6|4500.6|8
1737939870000|2025-01-27 01:04:30|4507.4|4501.4|4507.6|4501.6|4507.6|4501.6|4507.1|4501.1|1
1737939880000|2025-01-27 01:04:40|4507.4|4501.4|4507.4|4501.4|4507.6|4501.6|4507.1|4501.1|1
1737939890000|2025-01-27 01:04:50|4506.6|4500.6|4504.1|4498.1|4506.6|4500.6|4504.1|4498.1|16
1737939900000|2025-01-27 01:05:00|4503.9|4497.9|4498.6|4492.6|4503.9|4497.9|4498.6|4492.6|22
1737939910000|2025-01-27 01:05:10|4499.1|4493.1|4500.1|4494.1|4500.6|4494.6|4499.1|4493.1|6
1737939920000|2025-01-27 01:05:20|4499.9|4493.9|4500.9|4494.9|4500.9|4494.9|4499.6|4493.6|2
1737939930000|2025-01-27 01:05:30|4500.6|4494.6|4497.6|4491.6|4500.6|4494.6|4496.1|4490.1|10
1737939940000|2025-01-27 01:05:40|4497.4|4491.4|4495.1|4489.1|4497.4|4491.4|4495.1|4489.1|2
1737939950000|2025-01-27 01:05:50|4495.6|4489.6|4494.6|4488.6|4496.1|4490.1|4494.1|4488.1|17
1737939960000|2025-01-27 01:06:00|4494.1|4488.1|4494.1|4488.1|4495.1|4489.1|4493.9|4487.9|13
1737939970000|2025-01-27 01:06:10|4494.4|4488.4|4494.1|4488.1|4494.6|4488.6|4494.1|4488.1|2
1737939980000|2025-01-27 01:06:20|4493.6|4487.6|4494.4|4488.4|4495.4|4489.4|4492.4|4486.4|14
1737939990000|2025-01-27 01:06:30|4494.9|4488.9|4494.6|4488.6|4495.4|4489.4|4494.4|4488.4|2
1737940000000|2025-01-27 01:06:40|4494.4|4488.4|4495.1|4489.1|4495.1|4489.1|4494.4|4488.4|0
1737940010000|2025-01-27 01:06:50|4495.4|4489.4|4495.4|4489.4|4495.6|4489.6|4494.6|4488.6|3
1737940020000|2025-01-27 01:07:00|4495.6|4489.6|4495.4|4489.4|4495.6|4489.6|4494.4|4488.4|3
1737940030000|2025-01-27 01:07:10|4494.6|4488.6|4495.1|4489.1|4495.4|4489.4|4494.6|4488.6|3
1737940040000|2025-01-27 01:07:20|4495.4|4489.4|4494.4|4488.4|4495.6|4489.6|4493.4|4487.4|11
1737940050000|2025-01-27 01:07:30|4494.1|4488.1|4494.4|4488.4|4494.4|4488.4|4494.1|4488.1|1
1737940060000|2025-01-27 01:07:40|4493.9|4487.9|4493.6|4487.6|4493.9|4487.9|4492.6|4486.6|4
1737940070000|2025-01-27 01:07:50|4494.1|4488.1|4493.4|4487.4|4494.1|4488.1|4493.1|4487.1|6
1737940080000|2025-01-27 01:08:00|4492.4|4486.4|4492.1|4486.1|4492.4|4486.4|4492.1|4486.1|2
1737940090000|2025-01-27 01:08:10|4491.6|4485.6|4491.4|4485.4|4491.6|4485.6|4490.4|4484.4|5
1737940100000|2025-01-27 01:08:20|4491.6|4485.6|4491.4|4485.4|4492.4|4486.4|4490.6|4484.6|3
1737940110000|2025-01-27 01:08:30|4491.1|4485.1|4491.4|4485.4|4491.4|4485.4|4491.1|4485.1|1
1737940120000|2025-01-27 01:08:40|4491.1|4485.1|4490.6|4484.6|4491.9|4485.9|4490.6|4484.6|3
1737940130000|2025-01-27 01:08:50|4490.4|4484.4|4488.4|4482.4|4490.9|4484.9|4488.1|4482.1|5
1737940140000|2025-01-27 01:09:00|4487.1|4481.1|4486.9|4480.9|4487.9|4481.9|4486.1|4480.1|15
1737940150000|2025-01-27 01:09:10|4487.1|4481.1|4486.9|4480.9|4487.1|4481.1|4486.6|4480.6|3
1737940160000|2025-01-27 01:09:20|4486.4|4480.4|4487.1|4481.1|4487.1|4481.1|4485.6|4479.6|6
1737940170000|2025-01-27 01:09:30|4485.9|4479.9|4486.4|4480.4|4486.6|4480.6|4485.6|4479.6|22
1737940180000|2025-01-27 01:09:40|4486.9|4480.9|4485.1|4479.1|4486.9|4480.9|4484.9|4478.9|4
1737940200000|2025-01-27 01:10:00|4485.4|4479.4|4486.1|4480.1|4486.1|4480.1|4484.6|4478.6|4
1737940210000|2025-01-27 01:10:10|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4484.9|4478.9|3
1737940220000|2025-01-27 01:10:20|4486.1|4480.1|4485.6|4479.6|4486.9|4480.9|4485.1|4479.1|10
1737940230000|2025-01-27 01:10:30|4484.9|4478.9|4485.9|4479.9|4485.9|4479.9|4484.6|4478.6|3
1737940250000|2025-01-27 01:10:50|4485.4|4479.4|4484.9|4478.9|4485.4|4479.4|4484.4|4478.4|14
1737940260000|2025-01-27 01:11:00|4485.1|4479.1|4484.4|4478.4|4485.9|4479.9|4484.4|4478.4|9
1737940270000|2025-01-27 01:11:10|4484.6|4478.6|4485.4|4479.4|4485.6|4479.6|4484.4|4478.4|0
1737940280000|2025-01-27 01:11:20|4485.1|4479.1|4484.4|4478.4|4485.1|4479.1|4484.4|4478.4|3
1737940290000|2025-01-27 01:11:30|4484.6|4478.6|4482.6|4476.6|4484.6|4478.6|4482.6|4476.6|17
1737940300000|2025-01-27 01:11:40|4482.4|4476.4|4481.1|4475.1|4482.4|4476.4|4481.1|4475.1|4
1737940310000|2025-01-27 01:11:50|4480.6|4474.6|4483.6|4477.6|4483.6|4477.6|4480.4|4474.4|38
1737940320000|2025-01-27 01:12:00|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|11
1737940330000|2025-01-27 01:12:10|4482.9|4476.9|4482.9|4476.9|4483.6|4477.6|4482.4|4476.4|9
1737940340000|2025-01-27 01:12:20|4483.4|4477.4|4483.1|4477.1|4483.6|4477.6|4483.1|4477.1|0
1737940350000|2025-01-27 01:12:30|4482.9|4476.9|4484.9|4478.9|4485.6|4479.6|4482.9|4476.9|18
1737940360000|2025-01-27 01:12:40|4485.1|4479.1|4488.1|4482.1|4488.1|4482.1|4485.1|4479.1|5
1737940370000|2025-01-27 01:12:50|4487.9|4481.9|4488.4|4482.4|4488.6|4482.6|4487.9|4481.9|0
1737940380000|2025-01-27 01:13:00|4488.6|4482.6|4485.6|4479.6|4488.6|4482.6|4485.6|4479.6|24
1737940390000|2025-01-27 01:13:10|4485.4|4479.4|4484.9|4478.9|4485.6|4479.6|4484.9|4478.9|3
1737940400000|2025-01-27 01:13:20|4484.6|4478.6|4487.4|4481.4|4487.4|4481.4|4484.6|4478.6|8
1737940410000|2025-01-27 01:13:30|4487.1|4481.1|4486.4|4480.4|4487.6|4481.6|4486.4|4480.4|2
1737940420000|2025-01-27 01:13:40|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.4|4480.4|1
1737940440000|2025-01-27 01:14:00|4485.6|4479.6|4486.6|4480.6|4486.9|4480.9|4485.4|4479.4|9
1737940450000|2025-01-27 01:14:10|4486.4|4480.4|4485.6|4479.6|4486.4|4480.4|4485.6|4479.6|1
1737940460000|2025-01-27 01:14:20|4486.4|4480.4|4486.6|4480.6|4487.6|4481.6|4486.4|4480.4|5
1737940470000|2025-01-27 01:14:30|4486.4|4480.4|4485.4|4479.4|4486.4|4480.4|4485.4|4479.4|0
1737940480000|2025-01-27 01:14:40|4486.1|4480.1|4486.9|4480.9|4486.9|4480.9|4485.9|4479.9|6
1737940490000|2025-01-27 01:14:50|4485.9|4479.9|4484.9|4478.9|4485.9|4479.9|4484.9|4478.9|0
1737940510000|2025-01-27 01:15:10|4485.4|4479.4|4484.9|4478.9|4485.4|4479.4|4484.9|4478.9|2
1737940520000|2025-01-27 01:15:20|4485.1|4479.1|4487.6|4481.6|4487.6|4481.6|4485.1|4479.1|0
1737940530000|2025-01-27 01:15:30|4487.1|4481.1|4487.6|4481.6|4487.9|4481.9|4487.1|4481.1|3
1737940540000|2025-01-27 01:15:40|4488.1|4482.1|4490.6|4484.6|4490.6|4484.6|4487.9|4481.9|6
1737940550000|2025-01-27 01:15:50|4490.4|4484.4|4490.9|4484.9|4490.9|4484.9|4489.4|4483.4|2
1737940560000|2025-01-27 01:16:00|4491.4|4485.4|4494.6|4488.6|4494.6|4488.6|4491.4|4485.4|25
1737940570000|2025-01-27 01:16:10|4495.1|4489.1|4496.6|4490.6|4496.6|4490.6|4494.4|4488.4|7
1737940580000|2025-01-27 01:16:20|4497.6|4491.6|4498.6|4492.6|4498.6|4492.6|4497.4|4491.4|8
1737940590000|2025-01-27 01:16:30|4498.9|4492.9|4498.9|4492.9|4499.1|4493.1|4498.9|4492.9|1
1737940600000|2025-01-27 01:16:40|4498.6|4492.6|4501.4|4495.4|4501.4|4495.4|4498.6|4492.6|9
1737940610000|2025-01-27 01:16:50|4501.6|4495.6|4502.6|4496.6|4502.6|4496.6|4501.6|4495.6|3
1737940620000|2025-01-27 01:17:00|4502.1|4496.1|4503.6|4497.6|4503.6|4497.6|4502.1|4496.1|21
1737940630000|2025-01-27 01:17:10|4503.4|4497.4|4503.4|4497.4|4503.6|4497.6|4503.4|4497.4|23
1737940640000|2025-01-27 01:17:20|4503.6|4497.6|4506.6|4500.6|4506.6|4500.6|4503.6|4497.6|6
1737940650000|2025-01-27 01:17:30|4506.4|4500.4|4506.9|4500.9|4507.1|4501.1|4505.9|4499.9|3
1737940660000|2025-01-27 01:17:40|4507.1|4501.1|4507.6|4501.6|4507.6|4501.6|4507.1|4501.1|8
1737940670000|2025-01-27 01:17:50|4507.4|4501.4|4507.6|4501.6|4507.6|4501.6|4506.9|4500.9|0
1737940680000|2025-01-27 01:18:00|4507.4|4501.4|4506.9|4500.9|4507.9|4501.9|4506.6|4500.6|17
1737940690000|2025-01-27 01:18:10|4506.6|4500.6|4502.1|4496.1|4506.6|4500.6|4502.1|4496.1|2
1737940700000|2025-01-27 01:18:20|4501.9|4495.9|4501.1|4495.1|4502.1|4496.1|4501.1|4495.1|3
1737940710000|2025-01-27 01:18:30|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|0
1737940720000|2025-01-27 01:18:40|4501.4|4495.4|4500.9|4494.9|4502.9|4496.9|4500.9|4494.9|6
1737940730000|2025-01-27 01:18:50|4500.6|4494.6|4500.1|4494.1|4500.9|4494.9|4500.1|4494.1|0
1737940740000|2025-01-27 01:19:00|4499.9|4493.9|4498.6|4492.6|4499.9|4493.9|4498.6|4492.6|1
1737940750000|2025-01-27 01:19:10|4497.4|4491.4|4500.9|4494.9|4501.6|4495.6|4497.4|4491.4|5
1737940760000|2025-01-27 01:19:20|4500.6|4494.6|4499.6|4493.6|4500.6|4494.6|4499.4|4493.4|1
1737940770000|2025-01-27 01:19:30|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.1|4493.1|1
1737940780000|2025-01-27 01:19:40|4499.1|4493.1|4497.9|4491.9|4499.1|4493.1|4497.9|4491.9|19
1737940790000|2025-01-27 01:19:50|4497.1|4491.1|4495.1|4489.1|4497.1|4491.1|4494.4|4488.4|6
1737940800000|2025-01-27 01:20:00|4494.9|4488.9|4497.1|4491.1|4497.1|4491.1|4493.4|4487.4|12
1737940810000|2025-01-27 01:20:10|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|4496.9|4490.9|0
1737940820000|2025-01-27 01:20:20|4497.4|4491.4|4496.9|4490.9|4497.9|4491.9|4496.9|4490.9|0
1737940830000|2025-01-27 01:20:30|4496.4|4490.4|4496.6|4490.6|4496.9|4490.9|4496.4|4490.4|0
1737940840000|2025-01-27 01:20:40|4496.4|4490.4|4495.9|4489.9|4496.9|4490.9|4495.9|4489.9|1
1737940850000|2025-01-27 01:20:50|4495.6|4489.6|4495.1|4489.1|4495.9|4489.9|4494.9|4488.9|0
1737940860000|2025-01-27 01:21:00|4494.9|4488.9|4496.4|4490.4|4496.9|4490.9|4494.9|4488.9|0
1737940870000|2025-01-27 01:21:10|4496.6|4490.6|4495.9|4489.9|4497.1|4491.1|4495.9|4489.9|4
1737940880000|2025-01-27 01:21:20|4496.4|4490.4|4496.9|4490.9|4496.9|4490.9|4496.4|4490.4|0
1737940910000|2025-01-27 01:21:50|4496.4|4490.4|4496.1|4490.1|4496.4|4490.4|4495.9|4489.9|2
1737940920000|2025-01-27 01:22:00|4496.4|4490.4|4494.9|4488.9|4496.9|4490.9|4494.9|4488.9|1
1737940930000|2025-01-27 01:22:10|4494.6|4488.6|4494.1|4488.1|4494.6|4488.6|4494.1|4488.1|0
1737940940000|2025-01-27 01:22:20|4493.9|4487.9|4494.6|4488.6|4494.9|4488.9|4493.9|4487.9|1
1737940950000|2025-01-27 01:22:30|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|4494.4|4488.4|0
1737940960000|2025-01-27 01:22:40|4494.1|4488.1|4494.4|4488.4|4494.9|4488.9|4493.9|4487.9|0
1737940980000|2025-01-27 01:23:00|4495.9|4489.9|4495.6|4489.6|4496.4|4490.4|4495.4|4489.4|6
1737940990000|2025-01-27 01:23:10|4495.9|4489.9|4495.9|4489.9|4496.1|4490.1|4495.9|4489.9|0
1737941010000|2025-01-27 01:23:30|4496.4|4490.4|4495.9|4489.9|4496.9|4490.9|4495.9|4489.9|0
1737941040000|2025-01-27 01:24:00|4495.6|4489.6|4495.6|4489.6|4496.1|4490.1|4495.4|4489.4|11
1737941050000|2025-01-27 01:24:10|4496.1|4490.1|4496.9|4490.9|4496.9|4490.9|4495.9|4489.9|1
1737941060000|2025-01-27 01:24:20|4496.6|4490.6|4495.4|4489.4|4496.6|4490.6|4495.4|4489.4|0
1737941070000|2025-01-27 01:24:30|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|2
1737941080000|2025-01-27 01:24:40|4496.4|4490.4|4496.6|4490.6|4496.6|4490.6|4496.4|4490.4|0
1737941090000|2025-01-27 01:24:50|4496.4|4490.4|4496.1|4490.1|4496.4|4490.4|4495.9|4489.9|0
1737941100000|2025-01-27 01:25:00|4495.9|4489.9|4497.6|4491.6|4497.6|4491.6|4495.9|4489.9|2
1737941110000|2025-01-27 01:25:10|4496.6|4490.6|4495.4|4489.4|4496.9|4490.9|4495.4|4489.4|1
1737941120000|2025-01-27 01:25:20|4495.9|4489.9|4495.4|4489.4|4495.9|4489.9|4495.4|4489.4|27
1737941130000|2025-01-27 01:25:30|||||||||1
1737941140000|2025-01-27 01:25:40|4495.6|4489.6|4495.4|4489.4|4495.6|4489.6|4495.4|4489.4|4
1737941160000|2025-01-27 01:26:00|4495.6|4489.6|4495.9|4489.9|4496.4|4490.4|4495.6|4489.6|3
1737941180000|2025-01-27 01:26:20|4495.6|4489.6|4495.4|4489.4|4495.6|4489.6|4495.4|4489.4|0
1737941190000|2025-01-27 01:26:30|||||||||2
1737941210000|2025-01-27 01:26:50|4495.9|4489.9|4491.4|4485.4|4495.9|4489.9|4491.4|4485.4|9
1737941220000|2025-01-27 01:27:00|4492.6|4486.6|4491.4|4485.4|4492.6|4486.6|4491.4|4485.4|4
1737941230000|2025-01-27 01:27:10|4491.9|4485.9|4490.4|4484.4|4491.9|4485.9|4490.4|4484.4|1
1737941240000|2025-01-27 01:27:20|4491.1|4485.1|4491.4|4485.4|4491.4|4485.4|4490.9|4484.9|1
1737941260000|2025-01-27 01:27:40|4490.9|4484.9|4490.4|4484.4|4490.9|4484.9|4490.4|4484.4|2
1737941280000|2025-01-27 01:28:00|4490.9|4484.9|4493.9|4487.9|4493.9|4487.9|4490.9|4484.9|2
1737941290000|2025-01-27 01:28:10|4493.6|4487.6|4492.9|4486.9|4493.9|4487.9|4492.9|4486.9|1
1737941300000|2025-01-27 01:28:20|4492.6|4486.6|4489.6|4483.6|4492.6|4486.6|4489.4|4483.4|9
1737941310000|2025-01-27 01:28:30|4487.6|4481.6|4486.6|4480.6|4487.9|4481.9|4486.6|4480.6|24
1737941320000|2025-01-27 01:28:40|4486.9|4480.9|4487.9|4481.9|4487.9|4481.9|4485.9|4479.9|17
1737941330000|2025-01-27 01:28:50|4486.9|4480.9|4488.4|4482.4|4488.9|4482.9|4486.9|4480.9|5
1737941340000|2025-01-27 01:29:00|4487.9|4481.9|4487.9|4481.9|4488.6|4482.6|4487.9|4481.9|1
1737941350000|2025-01-27 01:29:10|4488.9|4482.9|4488.4|4482.4|4488.9|4482.9|4488.4|4482.4|1
1737941360000|2025-01-27 01:29:20|4488.9|4482.9|4486.9|4480.9|4488.9|4482.9|4486.9|4480.9|3
1737941370000|2025-01-27 01:29:30|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4485.9|4479.9|0
1737941380000|2025-01-27 01:29:40|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|0
1737941390000|2025-01-27 01:29:50|4486.6|4480.6|4486.4|4480.4|4486.9|4480.9|4486.4|4480.4|0
1737941400000|2025-01-27 01:30:00|4486.9|4480.9|4486.9|4480.9|4487.9|4481.9|4486.9|4480.9|3
1737941410000|2025-01-27 01:30:10|4487.1|4481.1|4486.9|4480.9|4487.1|4481.1|4486.9|4480.9|0
1737941420000|2025-01-27 01:30:20|4486.4|4480.4|4485.9|4479.9|4486.6|4480.6|4485.9|4479.9|0
1737941430000|2025-01-27 01:30:30|4485.6|4479.6|4485.9|4479.9|4485.9|4479.9|4485.6|4479.6|0
1737941440000|2025-01-27 01:30:40|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|0
1737941450000|2025-01-27 01:30:50|4486.9|4480.9|4486.4|4480.4|4486.9|4480.9|4486.4|4480.4|1
1737941460000|2025-01-27 01:31:00|4486.6|4480.6|4486.9|4480.9|4486.9|4480.9|4486.6|4480.6|0
1737941470000|2025-01-27 01:31:10|4486.4|4480.4|4487.9|4481.9|4487.9|4481.9|4485.9|4479.9|7
1737941480000|2025-01-27 01:31:20|4487.6|4481.6|4486.4|4480.4|4487.6|4481.6|4485.4|4479.4|4
1737941490000|2025-01-27 01:31:30|4486.6|4480.6|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|72
1737941500000|2025-01-27 01:31:40|4487.4|4481.4|4487.9|4481.9|4487.9|4481.9|4487.4|4481.4|0
1737941510000|2025-01-27 01:31:50|4487.6|4481.6|4486.9|4480.9|4487.6|4481.6|4486.9|4480.9|0
1737941520000|2025-01-27 01:32:00|4486.6|4480.6|4486.9|4480.9|4486.9|4480.9|4486.6|4480.6|0
1737941530000|2025-01-27 01:32:10|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|2
1737941540000|2025-01-27 01:32:20|4486.1|4480.1|4485.9|4479.9|4486.4|4480.4|4485.9|4479.9|0
1737941550000|2025-01-27 01:32:30|4486.1|4480.1|4487.6|4481.6|4487.6|4481.6|4486.1|4480.1|2
1737941560000|2025-01-27 01:32:40|4487.9|4481.9|4487.9|4481.9|4488.1|4482.1|4486.9|4480.9|7
1737941570000|2025-01-27 01:32:50|4488.6|4482.6|4490.4|4484.4|4490.4|4484.4|4488.6|4482.6|13
1737941580000|2025-01-27 01:33:00|4490.1|4484.1|4488.9|4482.9|4490.1|4484.1|4488.9|4482.9|1
1737941590000|2025-01-27 01:33:10|4489.1|4483.1|4490.1|4484.1|4490.1|4484.1|4489.1|4483.1|5
1737941600000|2025-01-27 01:33:20|4489.9|4483.9|4490.6|4484.6|4490.6|4484.6|4489.9|4483.9|1
1737941610000|2025-01-27 01:33:30|4490.4|4484.4|4490.9|4484.9|4491.4|4485.4|4489.9|4483.9|5
1737941620000|2025-01-27 01:33:40|4490.6|4484.6|4491.1|4485.1|4491.1|4485.1|4489.9|4483.9|2
1737941630000|2025-01-27 01:33:50|4491.6|4485.6|4491.9|4485.9|4493.6|4487.6|4491.6|4485.6|3
1737941640000|2025-01-27 01:34:00|4491.6|4485.6|4491.4|4485.4|4491.6|4485.6|4491.1|4485.1|1
1737941650000|2025-01-27 01:34:10|4491.1|4485.1|4491.4|4485.4|4491.6|4485.6|4490.9|4484.9|0
1737941660000|2025-01-27 01:34:20|4492.9|4486.9|4493.6|4487.6|4494.1|4488.1|4492.9|4486.9|1
1737941670000|2025-01-27 01:34:30|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.6|4487.6|2
1737941680000|2025-01-27 01:34:40|4494.1|4488.1|4494.4|4488.4|4495.4|4489.4|4494.1|4488.1|1
1737941690000|2025-01-27 01:34:50|4494.6|4488.6|4494.4|4488.4|4494.9|4488.9|4494.4|4488.4|0
1737941700000|2025-01-27 01:35:00|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1737941720000|2025-01-27 01:35:20|4495.6|4489.6|4495.6|4489.6|4495.6|4489.6|4494.9|4488.9|4
1737941730000|2025-01-27 01:35:30|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4494.9|4488.9|1
1737941740000|2025-01-27 01:35:40|4494.9|4488.9|4494.6|4488.6|4495.1|4489.1|4494.6|4488.6|0
1737941750000|2025-01-27 01:35:50|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|1
1737941770000|2025-01-27 01:36:10|4493.6|4487.6|4492.9|4486.9|4493.6|4487.6|4492.9|4486.9|0
1737941780000|2025-01-27 01:36:20|4493.6|4487.6|4494.1|4488.1|4494.9|4488.9|4493.6|4487.6|2
1737941790000|2025-01-27 01:36:30|4493.9|4487.9|4494.1|4488.1|4494.1|4488.1|4493.9|4487.9|0
1737941800000|2025-01-27 01:36:40|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|1
1737941820000|2025-01-27 01:37:00|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.4|4487.4|1
1737941840000|2025-01-27 01:37:20|4494.4|4488.4|4493.9|4487.9|4494.4|4488.4|4493.9|4487.9|3
1737941850000|2025-01-27 01:37:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1737941860000|2025-01-27 01:37:40|4493.9|4487.9|4493.9|4487.9|4494.1|4488.1|4493.9|4487.9|3
1737941870000|2025-01-27 01:37:50|4494.1|4488.1|4494.9|4488.9|4494.9|4488.9|4494.1|4488.1|2
1737941880000|2025-01-27 01:38:00|4495.1|4489.1|4494.9|4488.9|4495.4|4489.4|4494.9|4488.9|2
1737941890000|2025-01-27 01:38:10|4494.4|4488.4|4493.4|4487.4|4494.4|4488.4|4493.4|4487.4|0
1737941900000|2025-01-27 01:38:20|||||||||4
1737941910000|2025-01-27 01:38:30|4493.6|4487.6|4493.4|4487.4|4493.6|4487.6|4493.4|4487.4|0
1737941930000|2025-01-27 01:38:50|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1737941940000|2025-01-27 01:39:00|4493.4|4487.4|4493.4|4487.4|4493.6|4487.6|4493.4|4487.4|2
1737941950000|2025-01-27 01:39:10|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|2
1737941960000|2025-01-27 01:39:20|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|3
1737941970000|2025-01-27 01:39:30|4493.6|4487.6|4493.4|4487.4|4493.6|4487.6|4493.4|4487.4|2
1737941980000|2025-01-27 01:39:40|||||||||1
1737941990000|2025-01-27 01:39:50|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.4|4487.4|11
1737942000000|2025-01-27 01:40:00|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|15
1737942010000|2025-01-27 01:40:10|4491.4|4485.4|4490.1|4484.1|4491.4|4485.4|4490.1|4484.1|35
1737942020000|2025-01-27 01:40:20|4489.9|4483.9|4490.1|4484.1|4490.6|4484.6|4489.9|4483.9|0
1737942030000|2025-01-27 01:40:30|4490.4|4484.4|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1737942040000|2025-01-27 01:40:40|4490.4|4484.4|4489.6|4483.6|4490.4|4484.4|4489.4|4483.4|0
1737942050000|2025-01-27 01:40:50|4489.4|4483.4|4487.6|4481.6|4489.4|4483.4|4487.6|4481.6|1
1737942060000|2025-01-27 01:41:00|4487.4|4481.4|4487.4|4481.4|4487.6|4481.6|4486.9|4480.9|2
1737942070000|2025-01-27 01:41:10|4487.6|4481.6|4486.9|4480.9|4487.6|4481.6|4486.9|4480.9|0
1737942080000|2025-01-27 01:41:20|4486.6|4480.6|4486.4|4480.4|4487.1|4481.1|4486.4|4480.4|2
1737942090000|2025-01-27 01:41:30|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1737942100000|2025-01-27 01:41:40|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|0
1737942110000|2025-01-27 01:41:50|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1737942120000|2025-01-27 01:42:00|4487.6|4481.6|4487.4|4481.4|4487.6|4481.6|4487.4|4481.4|5
1737942130000|2025-01-27 01:42:10|4487.9|4481.9|4487.9|4481.9|4488.4|4482.4|4487.6|4481.6|2
1737942140000|2025-01-27 01:42:20|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|4487.6|4481.6|0
1737942160000|2025-01-27 01:42:40|4488.4|4482.4|4487.6|4481.6|4488.4|4482.4|4487.6|4481.6|2
1737942170000|2025-01-27 01:42:50|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|3
1737942180000|2025-01-27 01:43:00|4487.6|4481.6|4488.9|4482.9|4489.6|4483.6|4487.6|4481.6|10
1737942190000|2025-01-27 01:43:10|4488.6|4482.6|4488.9|4482.9|4488.9|4482.9|4488.6|4482.6|1
1737942210000|2025-01-27 01:43:30|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|1
1737942220000|2025-01-27 01:43:40|4492.6|4486.6|4492.6|4486.6|4492.9|4486.9|4491.9|4485.9|13
1737942230000|2025-01-27 01:43:50|4492.1|4486.1|4492.6|4486.6|4492.9|4486.9|4492.1|4486.1|1
1737942240000|2025-01-27 01:44:00|4492.9|4486.9|4492.9|4486.9|4493.4|4487.4|4492.6|4486.6|1
1737942250000|2025-01-27 01:44:10|4492.6|4486.6|4492.6|4486.6|4492.9|4486.9|4492.6|4486.6|0
1737942260000|2025-01-27 01:44:20|4492.4|4486.4|4492.4|4486.4|4492.6|4486.6|4491.9|4485.9|1
1737942270000|2025-01-27 01:44:30|4493.4|4487.4|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|1
1737942280000|2025-01-27 01:44:40|4492.6|4486.6|4491.6|4485.6|4492.6|4486.6|4491.6|4485.6|5
1737942290000|2025-01-27 01:44:50|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1737942300000|2025-01-27 01:45:00|4491.6|4485.6|4490.6|4484.6|4491.6|4485.6|4490.6|4484.6|1
1737942310000|2025-01-27 01:45:10|4490.9|4484.9|4490.6|4484.6|4490.9|4484.9|4490.6|4484.6|1
1737942330000|2025-01-27 01:45:30|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|4490.9|4484.9|0
1737942340000|2025-01-27 01:45:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1737942350000|2025-01-27 01:45:50|4491.4|4485.4|4491.6|4485.6|4491.9|4485.9|4491.4|4485.4|0
1737942360000|2025-01-27 01:46:00|4491.4|4485.4|4490.9|4484.9|4491.6|4485.6|4490.9|4484.9|1
1737942370000|2025-01-27 01:46:10|4490.6|4484.6|4490.9|4484.9|4491.1|4485.1|4490.6|4484.6|0
1737942390000|2025-01-27 01:46:30|4491.1|4485.1|4490.6|4484.6|4491.1|4485.1|4490.6|4484.6|0
1737942400000|2025-01-27 01:46:40|4490.9|4484.9|4491.6|4485.6|4491.9|4485.9|4490.9|4484.9|0
1737942410000|2025-01-27 01:46:50|4491.4|4485.4|4491.4|4485.4|4491.6|4485.6|4491.1|4485.1|0
1737942420000|2025-01-27 01:47:00|4491.6|4485.6|4491.9|4485.9|4491.9|4485.9|4491.1|4485.1|1
1737942430000|2025-01-27 01:47:10|4491.6|4485.6|4491.1|4485.1|4491.6|4485.6|4491.1|4485.1|0
1737942440000|2025-01-27 01:47:20|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|0
1737942450000|2025-01-27 01:47:30|4491.1|4485.1|4490.9|4484.9|4491.1|4485.1|4490.6|4484.6|0
1737942460000|2025-01-27 01:47:40|4491.1|4485.1|4490.9|4484.9|4491.1|4485.1|4490.9|4484.9|0
1737942480000|2025-01-27 01:48:00|4490.6|4484.6|4490.4|4484.4|4490.6|4484.6|4489.9|4483.9|0
1737942500000|2025-01-27 01:48:20|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|0
1737942510000|2025-01-27 01:48:30|4490.1|4484.1|4489.9|4483.9|4490.4|4484.4|4489.9|4483.9|0
1737942540000|2025-01-27 01:49:00|4490.1|4484.1|4489.9|4483.9|4490.4|4484.4|4489.9|4483.9|1
1737942560000|2025-01-27 01:49:20|4490.1|4484.1|4491.4|4485.4|4491.4|4485.4|4490.1|4484.1|0
1737942590000|2025-01-27 01:49:50|4492.1|4486.1|4492.4|4486.4|4492.4|4486.4|4491.9|4485.9|1
1737942600000|2025-01-27 01:50:00|4492.9|4486.9|4493.6|4487.6|4493.6|4487.6|4492.9|4486.9|0
1737942610000|2025-01-27 01:50:10|4493.9|4487.9|4492.9|4486.9|4493.9|4487.9|4492.9|4486.9|2
1737942630000|2025-01-27 01:50:30|4493.1|4487.1|4492.6|4486.6|4493.6|4487.6|4492.6|4486.6|1
1737942640000|2025-01-27 01:50:40|4492.4|4486.4|4492.1|4486.1|4492.6|4486.6|4491.6|4485.6|1
1737942650000|2025-01-27 01:50:50|4491.9|4485.9|4492.9|4486.9|4492.9|4486.9|4491.9|4485.9|1
1737942660000|2025-01-27 01:51:00|4493.6|4487.6|4493.9|4487.9|4493.9|4487.9|4493.6|4487.6|0
1737942670000|2025-01-27 01:51:10|4493.4|4487.4|4490.9|4484.9|4493.9|4487.9|4490.9|4484.9|3
1737942680000|2025-01-27 01:51:20|4491.4|4485.4|4491.9|4485.9|4491.9|4485.9|4491.4|4485.4|0
1737942690000|2025-01-27 01:51:30|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1737942700000|2025-01-27 01:51:40|4491.9|4485.9|4491.6|4485.6|4491.9|4485.9|4491.6|4485.6|3
1737942710000|2025-01-27 01:51:50|4491.9|4485.9|4490.9|4484.9|4491.9|4485.9|4490.9|4484.9|0
1737942720000|2025-01-27 01:52:00|4491.1|4485.1|4490.9|4484.9|4491.1|4485.1|4490.9|4484.9|0
1737942730000|2025-01-27 01:52:10|4490.6|4484.6|4490.9|4484.9|4490.9|4484.9|4490.6|4484.6|0
1737942740000|2025-01-27 01:52:20|4490.6|4484.6|4490.9|4484.9|4490.9|4484.9|4490.6|4484.6|0
1737942750000|2025-01-27 01:52:30|4491.1|4485.1|4492.4|4486.4|4492.6|4486.6|4491.1|4485.1|1
1737942760000|2025-01-27 01:52:40|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1737942770000|2025-01-27 01:52:50|4492.4|4486.4|4492.6|4486.6|4492.6|4486.6|4491.9|4485.9|0
1737942780000|2025-01-27 01:53:00|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1737942790000|2025-01-27 01:53:10|4492.6|4486.6|4494.6|4488.6|4494.6|4488.6|4492.6|4486.6|9
1737942810000|2025-01-27 01:53:30|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.6|4488.6|0
1737942820000|2025-01-27 01:53:40|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|4494.6|4488.6|0
1737942830000|2025-01-27 01:53:50|4494.4|4488.4|4493.1|4487.1|4494.4|4488.4|4493.1|4487.1|3
1737942840000|2025-01-27 01:54:00|4491.9|4485.9|4492.1|4486.1|4492.1|4486.1|4491.9|4485.9|1
1737942850000|2025-01-27 01:54:10|4491.9|4485.9|4491.6|4485.6|4491.9|4485.9|4491.6|4485.6|0
1737942870000|2025-01-27 01:54:30|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|0
1737942880000|2025-01-27 01:54:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1737942890000|2025-01-27 01:54:50|4492.4|4486.4|4492.6|4486.6|4492.6|4486.6|4492.4|4486.4|2
1737942900000|2025-01-27 01:55:00|4492.4|4486.4|4492.9|4486.9|4492.9|4486.9|4492.4|4486.4|0
1737942910000|2025-01-27 01:55:10|4493.1|4487.1|4492.9|4486.9|4493.1|4487.1|4492.9|4486.9|0
1737942920000|2025-01-27 01:55:20|4493.1|4487.1|4492.9|4486.9|4493.1|4487.1|4492.9|4486.9|0
1737942930000|2025-01-27 01:55:30|4492.4|4486.4|4491.9|4485.9|4492.4|4486.4|4491.9|4485.9|1
1737942940000|2025-01-27 01:55:40|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1737942960000|2025-01-27 01:56:00|4492.9|4486.9|4493.9|4487.9|4493.9|4487.9|4492.9|4486.9|0
1737942970000|2025-01-27 01:56:10|4493.6|4487.6|4493.9|4487.9|4493.9|4487.9|4493.4|4487.4|0
1737942980000|2025-01-27 01:56:20|4493.6|4487.6|4493.1|4487.1|4493.6|4487.6|4492.9|4486.9|1
1737942990000|2025-01-27 01:56:30|4493.4|4487.4|4493.1|4487.1|4493.9|4487.9|4492.9|4486.9|0
1737943010000|2025-01-27 01:56:50|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1737943030000|2025-01-27 01:57:10|4492.6|4486.6|4492.9|4486.9|4492.9|4486.9|4492.1|4486.1|0
1737943040000|2025-01-27 01:57:20|4492.4|4486.4|4492.1|4486.1|4492.9|4486.9|4492.1|4486.1|0
1737943050000|2025-01-27 01:57:30|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1737943060000|2025-01-27 01:57:40|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|4492.1|4486.1|0
1737943070000|2025-01-27 01:57:50|4492.4|4486.4|4492.1|4486.1|4492.9|4486.9|4492.1|4486.1|0
1737943080000|2025-01-27 01:58:00|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1737943110000|2025-01-27 01:58:30|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.1|4485.1|0
1737943120000|2025-01-27 01:58:40|4491.4|4485.4|4491.1|4485.1|4491.4|4485.4|4491.1|4485.1|0
1737943130000|2025-01-27 01:58:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|1
1737943140000|2025-01-27 01:59:00|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1737943150000|2025-01-27 01:59:10|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1737943170000|2025-01-27 01:59:30|4490.4|4484.4|4491.6|4485.6|4491.6|4485.6|4490.4|4484.4|1
1737943190000|2025-01-27 01:59:50|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1737943200000|2025-01-27 02:00:00|4491.1|4485.1|4490.9|4484.9|4491.1|4485.1|4490.9|4484.9|1
1737943220000|2025-01-27 02:00:20|4491.1|4485.1|4490.1|4484.1|4491.1|4485.1|4490.1|4484.1|0
1737943230000|2025-01-27 02:00:30|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|4490.4|4484.4|0
1737943240000|2025-01-27 02:00:40|4490.6|4484.6|4490.1|4484.1|4490.6|4484.6|4490.1|4484.1|5
1737943250000|2025-01-27 02:00:50|4490.4|4484.4|4490.6|4484.6|4490.6|4484.6|4490.4|4484.4|0
1737943260000|2025-01-27 02:01:00|4490.4|4484.4|4490.6|4484.6|4490.9|4484.9|4490.1|4484.1|2
1737943270000|2025-01-27 02:01:10|||||||||9
1737943280000|2025-01-27 02:01:20|4491.1|4485.1|4490.4|4484.4|4491.1|4485.1|4490.4|4484.4|11
1737943290000|2025-01-27 02:01:30|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1737943300000|2025-01-27 02:01:40|4490.9|4484.9|4491.6|4485.6|4491.9|4485.9|4490.9|4484.9|7
1737943310000|2025-01-27 02:01:50|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1737943320000|2025-01-27 02:02:00|4492.4|4486.4|4493.9|4487.9|4493.9|4487.9|4492.4|4486.4|3
1737943350000|2025-01-27 02:02:30|4494.4|4488.4|4494.6|4488.6|4494.6|4488.6|4494.4|4488.4|0
1737943360000|2025-01-27 02:02:40|4494.9|4488.9|4494.1|4488.1|4494.9|4488.9|4494.1|4488.1|1
1737943370000|2025-01-27 02:02:50|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|4493.9|4487.9|0
1737943380000|2025-01-27 02:03:00|4494.6|4488.6|4493.9|4487.9|4494.6|4488.6|4493.9|4487.9|1
1737943390000|2025-01-27 02:03:10|4494.1|4488.1|4493.9|4487.9|4494.1|4488.1|4493.6|4487.6|0
1737943450000|2025-01-27 02:04:10|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1737943460000|2025-01-27 02:04:20|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4492.9|4486.9|2
1737943470000|2025-01-27 02:04:30|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|4493.4|4487.4|0
1737943480000|2025-01-27 02:04:40|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|4493.6|4487.6|0
1737943490000|2025-01-27 02:04:50|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1737943500000|2025-01-27 02:05:00|4493.1|4487.1|4493.6|4487.6|4493.6|4487.6|4492.6|4486.6|1
1737943510000|2025-01-27 02:05:10|4493.4|4487.4|4492.9|4486.9|4493.4|4487.4|4492.9|4486.9|4
1737943520000|2025-01-27 02:05:20|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4492.1|4486.1|2
1737943540000|2025-01-27 02:05:40|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1737943560000|2025-01-27 02:06:00|4491.6|4485.6|4491.4|4485.4|4491.9|4485.9|4491.4|4485.4|0
1737943570000|2025-01-27 02:06:10|4491.6|4485.6|4491.9|4485.9|4491.9|4485.9|4490.9|4484.9|0
1737943580000|2025-01-27 02:06:20|4491.4|4485.4|4491.1|4485.1|4491.4|4485.4|4491.1|4485.1|0
1737943600000|2025-01-27 02:06:40|4491.4|4485.4|4492.1|4486.1|4492.1|4486.1|4491.4|4485.4|0
1737943610000|2025-01-27 02:06:50|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.6|4485.6|0
1737943630000|2025-01-27 02:07:10|4491.6|4485.6|4491.9|4485.9|4491.9|4485.9|4491.6|4485.6|0
1737943640000|2025-01-27 02:07:20|4492.1|4486.1|4491.9|4485.9|4492.1|4486.1|4491.9|4485.9|0
1737943690000|2025-01-27 02:08:10|4491.6|4485.6|4491.4|4485.4|4491.6|4485.6|4491.4|4485.4|0
1737943700000|2025-01-27 02:08:20|4491.9|4485.9|4491.4|4485.4|4491.9|4485.9|4491.4|4485.4|1
1737943710000|2025-01-27 02:08:30|4491.7|4485.7|4491.4|4485.4|4491.9|4485.9|4491.1|4485.1|4
1737943720000|2025-01-27 02:08:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1737943730000|2025-01-27 02:08:50|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|4491.9|4485.9|0
1737943740000|2025-01-27 02:09:00|4491.6|4485.6|4491.1|4485.1|4491.6|4485.6|4490.9|4484.9|0
1737943750000|2025-01-27 02:09:10|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1737943780000|2025-01-27 02:09:40|4491.7|4485.7|4490.4|4484.4|4491.7|4485.7|4490.4|4484.4|1
1737943800000|2025-01-27 02:10:00|4489.9|4483.9|4489.7|4483.7|4490.4|4484.4|4489.7|4483.7|0
1737943810000|2025-01-27 02:10:10|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|3
1737943820000|2025-01-27 02:10:20|4488.4|4482.4|4488.4|4482.4|4488.7|4482.7|4488.4|4482.4|1
1737943830000|2025-01-27 02:10:30|4488.2|4482.2|4487.7|4481.7|4488.2|4482.2|4487.7|4481.7|1
1737943860000|2025-01-27 02:11:00|||||||||2
1737943940000|2025-01-27 02:12:20|4487.4|4481.4|4486.7|4480.7|4487.4|4481.4|4486.7|4480.7|4
1737943950000|2025-01-27 02:12:30|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4
1737943960000|2025-01-27 02:12:40|||||||||1
1737943980000|2025-01-27 02:13:00|4487.2|4481.2|4486.7|4480.7|4487.2|4481.2|4486.7|4480.7|1
1737943990000|2025-01-27 02:13:10|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|0
1737944000000|2025-01-27 02:13:20|4486.7|4480.7|4487.7|4481.7|4487.7|4481.7|4486.7|4480.7|2
1737944020000|2025-01-27 02:13:40|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1737944040000|2025-01-27 02:14:00|4487.7|4481.7|4487.4|4481.4|4487.7|4481.7|4487.2|4481.2|1
1737944060000|2025-01-27 02:14:20|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|4487.2|4481.2|0
1737944070000|2025-01-27 02:14:30|4486.9|4480.9|4487.4|4481.4|4487.4|4481.4|4486.7|4480.7|5
1737944080000|2025-01-27 02:14:40|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|0
1737944100000|2025-01-27 02:15:00|||||||||1
1737944110000|2025-01-27 02:15:10|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|13
1737944120000|2025-01-27 02:15:20|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|4486.7|4480.7|2
1737944150000|2025-01-27 02:15:50|4484.4|4478.4|4481.9|4475.9|4484.4|4478.4|4481.9|4475.9|15
1737944160000|2025-01-27 02:16:00|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|0
1737944170000|2025-01-27 02:16:10|4482.4|4476.4|4481.7|4475.7|4482.7|4476.7|4481.7|4475.7|2
1737944180000|2025-01-27 02:16:20|4481.9|4475.9|4481.7|4475.7|4481.9|4475.9|4481.7|4475.7|0
1737944210000|2025-01-27 02:16:50|4481.4|4475.4|4481.9|4475.9|4481.9|4475.9|4481.4|4475.4|0
1737944240000|2025-01-27 02:17:20|4482.2|4476.2|4482.7|4476.7|4482.7|4476.7|4482.2|4476.2|0
1737944260000|2025-01-27 02:17:40|4482.4|4476.4|4481.9|4475.9|4482.4|4476.4|4481.9|4475.9|0
1737944330000|2025-01-27 02:18:50|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1737944340000|2025-01-27 02:19:00|4482.4|4476.4|4481.9|4475.9|4482.4|4476.4|4481.9|4475.9|1
1737944360000|2025-01-27 02:19:20|4482.1|4476.1|4482.7|4476.7|4482.7|4476.7|4481.9|4475.9|0
1737944370000|2025-01-27 02:19:30|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|2
1737944390000|2025-01-27 02:19:50|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1737944400000|2025-01-27 02:20:00|4484.1|4478.1|4483.9|4477.9|4484.1|4478.1|4483.9|4477.9|1
1737944430000|2025-01-27 02:20:30|4484.1|4478.1|4483.9|4477.9|4484.1|4478.1|4483.9|4477.9|1
1737944440000|2025-01-27 02:20:40|4483.7|4477.7|4483.4|4477.4|4483.9|4477.9|4483.4|4477.4|0
1737944450000|2025-01-27 02:20:50|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.7|4477.7|0
1737944460000|2025-01-27 02:21:00|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1737944470000|2025-01-27 02:21:10|4484.7|4478.7|4484.4|4478.4|4484.7|4478.7|4484.4|4478.4|1
1737944490000|2025-01-27 02:21:30|4484.7|4478.7|4484.4|4478.4|4484.7|4478.7|4484.4|4478.4|0
1737944520000|2025-01-27 02:22:00|4484.7|4478.7|4484.9|4478.9|4484.9|4478.9|4484.7|4478.7|1
1737944530000|2025-01-27 02:22:10|4484.2|4478.2|4483.9|4477.9|4484.2|4478.2|4483.9|4477.9|0
1737944540000|2025-01-27 02:22:20|||||||||1
1737944550000|2025-01-27 02:22:30|4483.7|4477.7|4483.9|4477.9|4483.9|4477.9|4483.7|4477.7|0
1737944570000|2025-01-27 02:22:50|4483.4|4477.4|4482.9|4476.9|4483.4|4477.4|4482.9|4476.9|1
1737944600000|2025-01-27 02:23:20|4483.6|4477.6|4485.7|4479.7|4485.7|4479.7|4483.6|4477.6|3
1737944610000|2025-01-27 02:23:30|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|7
1737944630000|2025-01-27 02:23:50|4485.4|4479.4|4484.9|4478.9|4485.4|4479.4|4484.9|4478.9|0
1737944640000|2025-01-27 02:24:00|4485.7|4479.7|4484.4|4478.4|4485.9|4479.9|4484.4|4478.4|2
1737944660000|2025-01-27 02:24:20|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1737944720000|2025-01-27 02:25:20|4483.7|4477.7|4482.9|4476.9|4483.7|4477.7|4482.9|4476.9|1
1737944770000|2025-01-27 02:26:10|4483.1|4477.1|4482.9|4476.9|4483.1|4477.1|4482.9|4476.9|0
1737944790000|2025-01-27 02:26:30|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|1
1737944810000|2025-01-27 02:26:50|4482.2|4476.2|4481.9|4475.9|4482.2|4476.2|4481.9|4475.9|0
1737944820000|2025-01-27 02:27:00|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|0
1737944830000|2025-01-27 02:27:10|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4
1737944840000|2025-01-27 02:27:20|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1737944850000|2025-01-27 02:27:30|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|0
1737944870000|2025-01-27 02:27:50|4483.2|4477.2|4482.7|4476.7|4483.2|4477.2|4482.7|4476.7|0
1737944900000|2025-01-27 02:28:20|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4482.9|4476.9|3
1737944930000|2025-01-27 02:28:50|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|1
1737944940000|2025-01-27 02:29:00|4483.9|4477.9|4483.7|4477.7|4483.9|4477.9|4483.7|4477.7|0
1737944960000|2025-01-27 02:29:20|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|1
1737944990000|2025-01-27 02:29:50|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4482.7|4476.7|2
1737945000000|2025-01-27 02:30:00|4484.1|4478.1|4485.2|4479.2|4485.4|4479.4|4483.2|4477.2|2
1737945010000|2025-01-27 02:30:10|4485.4|4479.4|4486.2|4480.2|4486.9|4480.9|4484.9|4478.9|3
1737945020000|2025-01-27 02:30:20|4486.4|4480.4|4485.4|4479.4|4486.9|4480.9|4484.7|4478.7|5
1737945030000|2025-01-27 02:30:30|4485.2|4479.2|4483.7|4477.7|4485.4|4479.4|4483.7|4477.7|0
1737945040000|2025-01-27 02:30:40|4483.4|4477.4|4481.9|4475.9|4483.4|4477.4|4481.9|4475.9|0
1737945050000|2025-01-27 02:30:50|4481.7|4475.7|4482.4|4476.4|4482.7|4476.7|4481.7|4475.7|1
1737945060000|2025-01-27 02:31:00|4482.7|4476.7|4482.9|4476.9|4483.4|4477.4|4482.7|4476.7|1
1737945070000|2025-01-27 02:31:10|4483.4|4477.4|4483.4|4477.4|4483.9|4477.9|4482.9|4476.9|2
1737945080000|2025-01-27 02:31:20|4483.7|4477.7|4482.7|4476.7|4483.7|4477.7|4482.7|4476.7|0
1737945090000|2025-01-27 02:31:30|4482.4|4476.4|4481.2|4475.2|4482.4|4476.4|4480.7|4474.7|1
1737945100000|2025-01-27 02:31:40|4480.9|4474.9|4481.7|4475.7|4481.7|4475.7|4480.9|4474.9|1
1737945110000|2025-01-27 02:31:50|4481.4|4475.4|4481.7|4475.7|4481.7|4475.7|4481.2|4475.2|0
1737945120000|2025-01-27 02:32:00|4481.9|4475.9|4483.9|4477.9|4485.2|4479.2|4481.9|4475.9|7
1737945130000|2025-01-27 02:32:10|4484.4|4478.4|4484.9|4478.9|4484.9|4478.9|4483.7|4477.7|2
1737945140000|2025-01-27 02:32:20|4485.2|4479.2|4485.7|4479.7|4485.7|4479.7|4484.9|4478.9|2
1737945150000|2025-01-27 02:32:30|4485.2|4479.2|4482.4|4476.4|4485.2|4479.2|4482.2|4476.2|1
1737945160000|2025-01-27 02:32:40|4483.2|4477.2|4483.9|4477.9|4483.9|4477.9|4483.2|4477.2|2
1737945170000|2025-01-27 02:32:50|4484.2|4478.2|4484.7|4478.7|4484.9|4478.9|4484.2|4478.2|0
1737945180000|2025-01-27 02:33:00|4484.9|4478.9|4486.7|4480.7|4486.7|4480.7|4484.9|4478.9|1
1737945190000|2025-01-27 02:33:10|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4485.4|4479.4|1
1737945200000|2025-01-27 02:33:20|4486.7|4480.7|4485.7|4479.7|4486.7|4480.7|4485.7|4479.7|0
1737945210000|2025-01-27 02:33:30|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.2|4479.2|0
1737945220000|2025-01-27 02:33:40|4485.2|4479.2|4485.4|4479.4|4486.2|4480.2|4485.2|4479.2|0
1737945230000|2025-01-27 02:33:50|4485.7|4479.7|4485.7|4479.7|4485.9|4479.9|4485.4|4479.4|0
1737945240000|2025-01-27 02:34:00|4485.4|4479.4|4487.7|4481.7|4489.4|4483.4|4485.4|4479.4|15
1737945250000|2025-01-27 02:34:10|4487.9|4481.9|4487.4|4481.4|4487.9|4481.9|4487.4|4481.4|0
1737945260000|2025-01-27 02:34:20|4487.9|4481.9|4489.4|4483.4|4489.9|4483.9|4487.9|4481.9|1
1737945270000|2025-01-27 02:34:30|4489.2|4483.2|4488.4|4482.4|4489.2|4483.2|4488.4|4482.4|0
1737945280000|2025-01-27 02:34:40|4488.7|4482.7|4488.2|4482.2|4488.7|4482.7|4488.2|4482.2|0
1737945300000|2025-01-27 02:35:00|4489.9|4483.9|4489.2|4483.2|4490.2|4484.2|4488.4|4482.4|2
1737945310000|2025-01-27 02:35:10|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|0
1737945320000|2025-01-27 02:35:20|4489.4|4483.4|4488.4|4482.4|4489.4|4483.4|4488.4|4482.4|0
1737945330000|2025-01-27 02:35:30|4488.2|4482.2|4487.4|4481.4|4488.2|4482.2|4487.2|4481.2|1
1737945340000|2025-01-27 02:35:40|4487.7|4481.7|4487.9|4481.9|4487.9|4481.9|4487.7|4481.7|0
1737945350000|2025-01-27 02:35:50|4487.4|4481.4|4485.4|4479.4|4487.4|4481.4|4485.4|4479.4|1
1737945390000|2025-01-27 02:36:30|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|1
1737945400000|2025-01-27 02:36:40|4486.4|4480.4|4487.2|4481.2|4487.2|4481.2|4486.4|4480.4|0
1737945410000|2025-01-27 02:36:50|4486.9|4480.9|4487.9|4481.9|4487.9|4481.9|4486.7|4480.7|1
1737945420000|2025-01-27 02:37:00|4488.2|4482.2|4489.9|4483.9|4489.9|4483.9|4488.2|4482.2|0
1737945430000|2025-01-27 02:37:10|4489.7|4483.7|4489.4|4483.4|4489.7|4483.7|4489.4|4483.4|0
1737945440000|2025-01-27 02:37:20|4489.7|4483.7|4489.9|4483.9|4489.9|4483.9|4489.7|4483.7|0
1737945450000|2025-01-27 02:37:30|4489.7|4483.7|4489.9|4483.9|4490.7|4484.7|4489.4|4483.4|1
1737945460000|2025-01-27 02:37:40|4489.7|4483.7|4489.2|4483.2|4490.2|4484.2|4489.2|4483.2|1
1737945470000|2025-01-27 02:37:50|4488.9|4482.9|4488.4|4482.4|4488.9|4482.9|4488.4|4482.4|0
1737945480000|2025-01-27 02:38:00|4488.9|4482.9|4489.2|4483.2|4489.9|4483.9|4488.9|4482.9|3
1737945490000|2025-01-27 02:38:10|4488.9|4482.9|4488.7|4482.7|4489.2|4483.2|4488.7|4482.7|0
1737945500000|2025-01-27 02:38:20|4488.2|4482.2|4488.7|4482.7|4488.7|4482.7|4488.2|4482.2|0
1737945510000|2025-01-27 02:38:30|4488.9|4482.9|4489.2|4483.2|4489.2|4483.2|4488.9|4482.9|0
1737945520000|2025-01-27 02:38:40|4488.9|4482.9|4488.7|4482.7|4488.9|4482.9|4488.4|4482.4|0
1737945530000|2025-01-27 02:38:50|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|0
1737945540000|2025-01-27 02:39:00|4487.9|4481.9|4486.7|4480.7|4487.9|4481.9|4486.7|4480.7|1
1737945550000|2025-01-27 02:39:10|4485.4|4479.4|4485.9|4479.9|4485.9|4479.9|4485.4|4479.4|2
1737945560000|2025-01-27 02:39:20|4485.7|4479.7|4485.2|4479.2|4485.7|4479.7|4485.2|4479.2|0
1737945580000|2025-01-27 02:39:40|4485.4|4479.4|4485.4|4479.4|4485.7|4479.7|4485.4|4479.4|0
1737945590000|2025-01-27 02:39:50|4485.7|4479.7|4486.2|4480.2|4486.2|4480.2|4485.7|4479.7|1
1737945600000|2025-01-27 02:40:00|4485.9|4479.9|4485.4|4479.4|4485.9|4479.9|4485.2|4479.2|1
1737945610000|2025-01-27 02:40:10|4485.2|4479.2|4485.4|4479.4|4485.4|4479.4|4485.2|4479.2|0
1737945630000|2025-01-27 02:40:30|4485.2|4479.2|4486.4|4480.4|4486.4|4480.4|4484.7|4478.7|2
1737945660000|2025-01-27 02:41:00|4486.7|4480.7|4487.7|4481.7|4487.7|4481.7|4486.7|4480.7|1
1737945670000|2025-01-27 02:41:10|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|0
1737945680000|2025-01-27 02:41:20|4487.2|4481.2|4486.7|4480.7|4487.2|4481.2|4486.2|4480.2|1
1737945690000|2025-01-27 02:41:30|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|4486.4|4480.4|0
1737945700000|2025-01-27 02:41:40|4486.2|4480.2|4485.7|4479.7|4486.2|4480.2|4485.4|4479.4|0
1737945710000|2025-01-27 02:41:50|4485.9|4479.9|4485.7|4479.7|4486.2|4480.2|4485.4|4479.4|0
1737945720000|2025-01-27 02:42:00|4485.4|4479.4|4484.4|4478.4|4485.4|4479.4|4484.2|4478.2|0
1737945730000|2025-01-27 02:42:10|4484.2|4478.2|4483.9|4477.9|4484.4|4478.4|4483.2|4477.2|0
1737945740000|2025-01-27 02:42:20|4483.4|4477.4|4483.7|4477.7|4483.7|4477.7|4483.4|4477.4|0
1737945750000|2025-01-27 02:42:30|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4482.9|4476.9|0
1737945770000|2025-01-27 02:42:50|4482.9|4476.9|4482.2|4476.2|4482.9|4476.9|4482.2|4476.2|2
1737945780000|2025-01-27 02:43:00|4482.4|4476.4|4482.7|4476.7|4482.9|4476.9|4482.4|4476.4|0
1737945790000|2025-01-27 02:43:10|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|1
1737945800000|2025-01-27 02:43:20|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|0
1737945810000|2025-01-27 02:43:30|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|4483.2|4477.2|1
1737945820000|2025-01-27 02:43:40|4483.9|4477.9|4483.9|4477.9|4484.2|4478.2|4483.9|4477.9|1
1737945830000|2025-01-27 02:43:50|4484.2|4478.2|4482.9|4476.9|4484.2|4478.2|4482.9|4476.9|0
1737945840000|2025-01-27 02:44:00|4483.2|4477.2|4483.2|4477.2|4483.4|4477.4|4482.9|4476.9|0
1737945850000|2025-01-27 02:44:10|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|0
1737945860000|2025-01-27 02:44:20|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.4|4476.4|0
1737945870000|2025-01-27 02:44:30|4482.4|4476.4|4481.9|4475.9|4482.4|4476.4|4480.9|4474.9|7
1737945880000|2025-01-27 02:44:40|4482.4|4476.4|4481.4|4475.4|4482.4|4476.4|4481.4|4475.4|0
1737945890000|2025-01-27 02:44:50|4481.9|4475.9|4481.7|4475.7|4481.9|4475.9|4481.7|4475.7|0
1737945900000|2025-01-27 02:45:00|4481.9|4475.9|4481.9|4475.9|4482.7|4476.7|4481.9|4475.9|1
1737945910000|2025-01-27 02:45:10|4482.9|4476.9|4482.9|4476.9|4483.7|4477.7|4482.9|4476.9|0
1737945920000|2025-01-27 02:45:20|4482.7|4476.7|4482.9|4476.9|4483.4|4477.4|4482.4|4476.4|2
1737945930000|2025-01-27 02:45:30|4482.7|4476.7|4481.4|4475.4|4482.7|4476.7|4481.4|4475.4|1
1737945940000|2025-01-27 02:45:40|4481.7|4475.7|4482.4|4476.4|4482.4|4476.4|4481.7|4475.7|0
1737945950000|2025-01-27 02:45:50|4482.2|4476.2|4482.7|4476.7|4482.7|4476.7|4481.9|4475.9|0
1737945960000|2025-01-27 02:46:00|4484.2|4478.2|4484.9|4478.9|4485.4|4479.4|4484.2|4478.2|2
1737945970000|2025-01-27 02:46:10|4485.4|4479.4|4484.9|4478.9|4485.7|4479.7|4484.9|4478.9|1
1737945980000|2025-01-27 02:46:20|4485.2|4479.2|4484.4|4478.4|4485.2|4479.2|4483.9|4477.9|0
1737945990000|2025-01-27 02:46:30|4484.7|4478.7|4485.7|4479.7|4485.7|4479.7|4484.7|4478.7|0
1737946000000|2025-01-27 02:46:40|4485.4|4479.4|4484.7|4478.7|4485.4|4479.4|4484.4|4478.4|1
1737946010000|2025-01-27 02:46:50|4484.2|4478.2|4483.9|4477.9|4484.4|4478.4|4483.4|4477.4|1
1737946020000|2025-01-27 02:47:00|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.2|4477.2|0
1737946030000|2025-01-27 02:47:10|4483.9|4477.9|4483.7|4477.7|4484.2|4478.2|4483.7|4477.7|1
1737946050000|2025-01-27 02:47:30|4483.9|4477.9|4483.7|4477.7|4483.9|4477.9|4483.2|4477.2|1
1737946060000|2025-01-27 02:47:40|4483.4|4477.4|4484.9|4478.9|4484.9|4478.9|4483.4|4477.4|0
1737946070000|2025-01-27 02:47:50|4485.2|4479.2|4485.9|4479.9|4485.9|4479.9|4485.2|4479.2|0
1737946080000|2025-01-27 02:48:00|4485.7|4479.7|4485.2|4479.2|4485.9|4479.9|4485.2|4479.2|0
1737946090000|2025-01-27 02:48:10|4485.7|4479.7|4485.4|4479.4|4485.9|4479.9|4485.4|4479.4|0
1737946100000|2025-01-27 02:48:20|4485.9|4479.9|4486.9|4480.9|4486.9|4480.9|4485.9|4479.9|1
1737946110000|2025-01-27 02:48:30|4486.4|4480.4|4486.4|4480.4|4486.7|4480.7|4486.4|4480.4|0
1737946120000|2025-01-27 02:48:40|4486.9|4480.9|4487.9|4481.9|4487.9|4481.9|4486.9|4480.9|2
1737946160000|2025-01-27 02:49:20|4488.4|4482.4|4487.9|4481.9|4488.4|4482.4|4487.9|4481.9|1
1737946170000|2025-01-27 02:49:30|4488.2|4482.2|4487.9|4481.9|4488.2|4482.2|4487.9|4481.9|0
1737946180000|2025-01-27 02:49:40|4488.2|4482.2|4488.4|4482.4|4488.4|4482.4|4487.9|4481.9|0
1737946190000|2025-01-27 02:49:50|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|0
1737946200000|2025-01-27 02:50:00|4487.9|4481.9|4487.4|4481.4|4487.9|4481.9|4487.2|4481.2|0
1737946210000|2025-01-27 02:50:10|4487.7|4481.7|4489.9|4483.9|4489.9|4483.9|4487.7|4481.7|2
1737946220000|2025-01-27 02:50:20|4490.7|4484.7|4490.2|4484.2|4490.7|4484.7|4489.9|4483.9|0
1737946230000|2025-01-27 02:50:30|4489.9|4483.9|4489.9|4483.9|4489.9|4483.9|4489.7|4483.7|0
1737946240000|2025-01-27 02:50:40|4489.4|4483.4|4489.9|4483.9|4489.9|4483.9|4489.4|4483.4|0
1737946250000|2025-01-27 02:50:50|4489.7|4483.7|4489.4|4483.4|4489.7|4483.7|4488.9|4482.9|0
1737946260000|2025-01-27 02:51:00|4489.7|4483.7|4489.9|4483.9|4489.9|4483.9|4489.7|4483.7|0
1737946270000|2025-01-27 02:51:10|4490.4|4484.4|4489.4|4483.4|4490.4|4484.4|4488.9|4482.9|1
1737946280000|2025-01-27 02:51:20|4489.7|4483.7|4489.9|4483.9|4490.4|4484.4|4489.7|4483.7|0
1737946290000|2025-01-27 02:51:30|4489.7|4483.7|4490.4|4484.4|4490.4|4484.4|4489.7|4483.7|0
1737946300000|2025-01-27 02:51:40|4490.2|4484.2|4489.9|4483.9|4490.2|4484.2|4489.9|4483.9|1
1737946310000|2025-01-27 02:51:50|4489.7|4483.7|4489.9|4483.9|4489.9|4483.9|4488.9|4482.9|0
1737946320000|2025-01-27 02:52:00|4489.4|4483.4|4489.9|4483.9|4489.9|4483.9|4489.2|4483.2|0
1737946330000|2025-01-27 02:52:10|4490.2|4484.2|4488.9|4482.9|4490.2|4484.2|4488.9|4482.9|4
1737946340000|2025-01-27 02:52:20|4489.4|4483.4|4488.9|4482.9|4489.4|4483.4|4488.9|4482.9|1
1737946350000|2025-01-27 02:52:30|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|0
1737946360000|2025-01-27 02:52:40|4489.4|4483.4|4488.9|4482.9|4489.4|4483.4|4488.9|4482.9|0
1737946370000|2025-01-27 02:52:50|4488.7|4482.7|4487.4|4481.4|4488.7|4482.7|4487.4|4481.4|0
1737946380000|2025-01-27 02:53:00|4487.2|4481.2|4486.9|4480.9|4487.2|4481.2|4486.9|4480.9|0
1737946390000|2025-01-27 02:53:10|4486.7|4480.7|4486.4|4480.4|4486.7|4480.7|4485.9|4479.9|0
1737946400000|2025-01-27 02:53:20|4485.9|4479.9|4486.4|4480.4|4486.4|4480.4|4485.9|4479.9|5
1737946410000|2025-01-27 02:53:30|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|0
1737946420000|2025-01-27 02:53:40|4486.2|4480.2|4486.4|4480.4|4486.4|4480.4|4486.2|4480.2|0
1737946430000|2025-01-27 02:53:50|4486.2|4480.2|4486.4|4480.4|4486.4|4480.4|4486.2|4480.2|0
1737946440000|2025-01-27 02:54:00|4488.7|4482.7|4488.9|4482.9|4488.9|4482.9|4488.7|4482.7|1
1737946450000|2025-01-27 02:54:10|4489.9|4483.9|4489.7|4483.7|4489.9|4483.9|4489.7|4483.7|0
1737946460000|2025-01-27 02:54:20|4490.2|4484.2|4488.9|4482.9|4490.7|4484.7|4488.9|4482.9|2
1737946470000|2025-01-27 02:54:30|4489.2|4483.2|4488.9|4482.9|4489.2|4483.2|4488.9|4482.9|0
1737946480000|2025-01-27 02:54:40|4488.4|4482.4|4488.2|4482.2|4488.4|4482.4|4487.9|4481.9|0
1737946490000|2025-01-27 02:54:50|4487.9|4481.9|4487.7|4481.7|4487.9|4481.9|4487.7|4481.7|0
1737946500000|2025-01-27 02:55:00|4487.9|4481.9|4487.7|4481.7|4487.9|4481.9|4487.7|4481.7|0
1737946510000|2025-01-27 02:55:10|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|0
1737946530000|2025-01-27 02:55:30|4487.7|4481.7|4486.7|4480.7|4487.7|4481.7|4486.7|4480.7|0
1737946540000|2025-01-27 02:55:40|4486.9|4480.9|4486.7|4480.7|4486.9|4480.9|4486.7|4480.7|0
1737946550000|2025-01-27 02:55:50|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|4486.9|4480.9|0
1737946560000|2025-01-27 02:56:00|4487.7|4481.7|4486.9|4480.9|4487.7|4481.7|4486.9|4480.9|1
1737946570000|2025-01-27 02:56:10|4486.7|4480.7|4485.9|4479.9|4486.9|4480.9|4485.9|4479.9|1
1737946580000|2025-01-27 02:56:20|4485.7|4479.7|4486.2|4480.2|4486.9|4480.9|4485.7|4479.7|1
1737946590000|2025-01-27 02:56:30|4485.9|4479.9|4485.7|4479.7|4485.9|4479.9|4485.7|4479.7|0
1737946600000|2025-01-27 02:56:40|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|4485.9|4479.9|0
1737946610000|2025-01-27 02:56:50|4486.4|4480.4|4486.7|4480.7|4486.7|4480.7|4486.4|4480.4|0
1737946620000|2025-01-27 02:57:00|4486.4|4480.4|4485.9|4479.9|4486.7|4480.7|4485.9|4479.9|2
1737946630000|2025-01-27 02:57:10|4485.7|4479.7|4484.9|4478.9|4485.7|4479.7|4484.9|4478.9|0
1737946650000|2025-01-27 02:57:30|4484.4|4478.4|4484.7|4478.7|4484.7|4478.7|4484.4|4478.4|0
1737946660000|2025-01-27 02:57:40|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|1
1737946670000|2025-01-27 02:57:50|4485.2|4479.2|4484.9|4478.9|4485.2|4479.2|4484.9|4478.9|0
1737946680000|2025-01-27 02:58:00|4485.4|4479.4|4485.9|4479.9|4485.9|4479.9|4485.4|4479.4|0
1737946690000|2025-01-27 02:58:10|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|4484.9|4478.9|1
1737946700000|2025-01-27 02:58:20|4485.7|4479.7|4485.7|4479.7|4485.9|4479.9|4484.9|4478.9|1
1737946710000|2025-01-27 02:58:30|4484.9|4478.9|4484.9|4478.9|4485.7|4479.7|4484.9|4478.9|0
1737946750000|2025-01-27 02:59:10|4485.4|4479.4|4485.7|4479.7|4485.7|4479.7|4485.4|4479.4|0
1737946760000|2025-01-27 02:59:20|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|4485.4|4479.4|0
1737946770000|2025-01-27 02:59:30|4485.7|4479.7|4484.9|4478.9|4485.7|4479.7|4484.9|4478.9|5
1737946780000|2025-01-27 02:59:40|||||||||1
1737946790000|2025-01-27 02:59:50|4484.7|4478.7|4484.9|4478.9|4484.9|4478.9|4483.9|4477.9|0
1737946800000|2025-01-27 03:00:00|4484.7|4478.7|4484.2|4478.2|4484.9|4478.9|4483.9|4477.9|1
1737946810000|2025-01-27 03:00:10|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|0
1737946830000|2025-01-27 03:00:30|4482.9|4476.9|4483.4|4477.4|4483.4|4477.4|4482.9|4476.9|0
1737946840000|2025-01-27 03:00:40|4483.2|4477.2|4483.2|4477.2|4483.7|4477.7|4482.9|4476.9|0
1737946850000|2025-01-27 03:00:50|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1737946860000|2025-01-27 03:01:00|4483.9|4477.9|4484.4|4478.4|4484.7|4478.7|4483.9|4477.9|1
1737946870000|2025-01-27 03:01:10|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|1
1737946880000|2025-01-27 03:01:20|4484.7|4478.7|4485.7|4479.7|4485.7|4479.7|4484.7|4478.7|1
1737946890000|2025-01-27 03:01:30|4484.9|4478.9|4485.9|4479.9|4485.9|4479.9|4484.9|4478.9|0
1737946910000|2025-01-27 03:01:50|4485.7|4479.7|4485.9|4479.9|4485.9|4479.9|4485.7|4479.7|0
1737946920000|2025-01-27 03:02:00|4486.2|4480.2|4486.9|4480.9|4487.9|4481.9|4486.2|4480.2|0
1737946930000|2025-01-27 03:02:10|4487.2|4481.2|4486.9|4480.9|4487.2|4481.2|4486.9|4480.9|0
1737946940000|2025-01-27 03:02:20|4487.9|4481.9|4487.7|4481.7|4487.9|4481.9|4487.7|4481.7|0
1737946950000|2025-01-27 03:02:30|4487.4|4481.4|4486.4|4480.4|4488.2|4482.2|4486.4|4480.4|0
1737946960000|2025-01-27 03:02:40|4485.9|4479.9|4487.9|4481.9|4487.9|4481.9|4485.9|4479.9|1
1737946970000|2025-01-27 03:02:50|4488.2|4482.2|4488.9|4482.9|4488.9|4482.9|4488.2|4482.2|0
1737946980000|2025-01-27 03:03:00|4489.2|4483.2|4489.9|4483.9|4489.9|4483.9|4489.2|4483.2|0
1737946990000|2025-01-27 03:03:10|4490.2|4484.2|4489.9|4483.9|4490.2|4484.2|4489.9|4483.9|1
1737947000000|2025-01-27 03:03:20|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|1
1737947010000|2025-01-27 03:03:30|4488.9|4482.9|4489.4|4483.4|4489.9|4483.9|4488.9|4482.9|0
1737947020000|2025-01-27 03:03:40|4489.2|4483.2|4488.9|4482.9|4489.2|4483.2|4488.9|4482.9|0
1737947030000|2025-01-27 03:03:50|4488.7|4482.7|4487.9|4481.9|4488.9|4482.9|4487.9|4481.9|0
1737947040000|2025-01-27 03:04:00|4488.2|4482.2|4486.9|4480.9|4488.2|4482.2|4486.9|4480.9|0
1737947050000|2025-01-27 03:04:10|4487.4|4481.4|4487.7|4481.7|4487.7|4481.7|4487.4|4481.4|0
1737947060000|2025-01-27 03:04:20|4487.4|4481.4|4489.7|4483.7|4489.7|4483.7|4487.2|4481.2|3
1737947070000|2025-01-27 03:04:30|4490.7|4484.7|4490.7|4484.7|4490.7|4484.7|4490.4|4484.4|2
1737947100000|2025-01-27 03:05:00|4491.2|4485.2|4493.2|4487.2|4493.2|4487.2|4491.2|4485.2|9
1737947110000|2025-01-27 03:05:10|4492.9|4486.9|4493.2|4487.2|4493.2|4487.2|4492.9|4486.9|0
1737947120000|2025-01-27 03:05:20|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|4492.9|4486.9|0
1737947130000|2025-01-27 03:05:30|4493.4|4487.4|4493.7|4487.7|4493.7|4487.7|4493.4|4487.4|0
1737947140000|2025-01-27 03:05:40|4493.4|4487.4|4493.2|4487.2|4493.4|4487.4|4492.7|4486.7|2
1737947150000|2025-01-27 03:05:50|4492.9|4486.9|4493.2|4487.2|4493.2|4487.2|4492.9|4486.9|0
1737947160000|2025-01-27 03:06:00|4492.9|4486.9|4495.9|4489.9|4495.9|4489.9|4492.9|4486.9|1
1737947210000|2025-01-27 03:06:50|4495.4|4489.4|4496.7|4490.7|4496.7|4490.7|4495.4|4489.4|2
1737947220000|2025-01-27 03:07:00|4496.4|4490.4|4495.9|4489.9|4496.4|4490.4|4495.9|4489.9|3
1737947230000|2025-01-27 03:07:10|4496.2|4490.2|4495.7|4489.7|4496.2|4490.2|4495.7|4489.7|0
1737947240000|2025-01-27 03:07:20|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|4495.9|4489.9|0
1737947250000|2025-01-27 03:07:30|4495.7|4489.7|4495.2|4489.2|4495.7|4489.7|4494.9|4488.9|0
1737947260000|2025-01-27 03:07:40|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|0
1737947270000|2025-01-27 03:07:50|4494.4|4488.4|4494.7|4488.7|4494.7|4488.7|4494.4|4488.4|2
1737947280000|2025-01-27 03:08:00|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|4494.9|4488.9|1
1737947290000|2025-01-27 03:08:10|4495.4|4489.4|4495.9|4489.9|4495.9|4489.9|4495.4|4489.4|0
1737947300000|2025-01-27 03:08:20|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|0
1737947310000|2025-01-27 03:08:30|4495.4|4489.4|4495.2|4489.2|4495.4|4489.4|4495.2|4489.2|0
1737947320000|2025-01-27 03:08:40|4494.9|4488.9|4495.2|4489.2|4495.2|4489.2|4494.9|4488.9|0
1737947330000|2025-01-27 03:08:50|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4494.9|4488.9|0
1737947340000|2025-01-27 03:09:00|4495.2|4489.2|4497.9|4491.9|4498.9|4492.9|4495.2|4489.2|7
1737947350000|2025-01-27 03:09:10|4498.2|4492.2|4499.2|4493.2|4499.2|4493.2|4498.2|4492.2|1
1737947380000|2025-01-27 03:09:40|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.7|4492.7|0
1737947390000|2025-01-27 03:09:50|4499.2|4493.2|4499.4|4493.4|4499.4|4493.4|4499.2|4493.2|0
1737947400000|2025-01-27 03:10:00|4499.2|4493.2|4500.4|4494.4|4500.9|4494.9|4499.2|4493.2|8
1737947410000|2025-01-27 03:10:10|4500.7|4494.7|4500.9|4494.9|4501.2|4495.2|4500.7|4494.7|1
1737947420000|2025-01-27 03:10:20|4500.7|4494.7|4499.2|4493.2|4500.9|4494.9|4499.2|4493.2|3
1737947430000|2025-01-27 03:10:30|4499.4|4493.4|4501.9|4495.9|4501.9|4495.9|4499.4|4493.4|2
1737947440000|2025-01-27 03:10:40|4501.4|4495.4|4501.9|4495.9|4501.9|4495.9|4501.4|4495.4|3
1737947450000|2025-01-27 03:10:50|4501.4|4495.4|4500.9|4494.9|4501.4|4495.4|4500.7|4494.7|1
1737947460000|2025-01-27 03:11:00|4500.7|4494.7|4499.4|4493.4|4500.7|4494.7|4499.4|4493.4|1
1737947470000|2025-01-27 03:11:10|4498.9|4492.9|4498.9|4492.9|4499.4|4493.4|4498.9|4492.9|0
1737947480000|2025-01-27 03:11:20|4499.7|4493.7|4499.9|4493.9|4500.2|4494.2|4499.7|4493.7|2
1737947490000|2025-01-27 03:11:30|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1737947500000|2025-01-27 03:11:40|4500.4|4494.4|4500.7|4494.7|4500.7|4494.7|4500.4|4494.4|0
1737947510000|2025-01-27 03:11:50|4500.4|4494.4|4499.9|4493.9|4500.4|4494.4|4499.9|4493.9|0
1737947520000|2025-01-27 03:12:00|4500.2|4494.2|4499.9|4493.9|4500.2|4494.2|4499.9|4493.9|0
1737947530000|2025-01-27 03:12:10|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|4500.2|4494.2|0
1737947540000|2025-01-27 03:12:20|4500.4|4494.4|4500.2|4494.2|4500.7|4494.7|4499.9|4493.9|1
1737947550000|2025-01-27 03:12:30|4499.9|4493.9|4499.7|4493.7|4500.2|4494.2|4499.7|4493.7|0
1737947560000|2025-01-27 03:12:40|4499.9|4493.9|4501.2|4495.2|4501.2|4495.2|4499.9|4493.9|3
1737947570000|2025-01-27 03:12:50|4500.9|4494.9|4501.4|4495.4|4501.7|4495.7|4500.9|4494.9|0
1737947580000|2025-01-27 03:13:00|4501.7|4495.7|4501.4|4495.4|4501.7|4495.7|4501.4|4495.4|0
1737947590000|2025-01-27 03:13:10|4501.2|4495.2|4500.9|4494.9|4501.2|4495.2|4500.4|4494.4|0
1737947600000|2025-01-27 03:13:20|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|0
1737947610000|2025-01-27 03:13:30|4501.2|4495.2|4500.9|4494.9|4501.2|4495.2|4500.7|4494.7|0
1737947630000|2025-01-27 03:13:50|4500.7|4494.7|4500.9|4494.9|4500.9|4494.9|4500.2|4494.2|0
1737947640000|2025-01-27 03:14:00|4501.2|4495.2|4500.9|4494.9|4501.2|4495.2|4500.9|4494.9|1
1737947650000|2025-01-27 03:14:10|4501.4|4495.4|4503.7|4497.7|4503.7|4497.7|4501.4|4495.4|6
1737947660000|2025-01-27 03:14:20|4503.4|4497.4|4501.9|4495.9|4503.4|4497.4|4501.9|4495.9|5
1737947670000|2025-01-27 03:14:30|4501.4|4495.4|4500.9|4494.9|4501.4|4495.4|4499.9|4493.9|0
1737947690000|2025-01-27 03:14:50|4500.7|4494.7|4500.9|4494.9|4500.9|4494.9|4500.7|4494.7|0
1737947700000|2025-01-27 03:15:00|4501.9|4495.9|4500.9|4494.9|4501.9|4495.9|4500.9|4494.9|0
1737947710000|2025-01-27 03:15:10|4500.7|4494.7|4499.4|4493.4|4500.7|4494.7|4499.4|4493.4|1
1737947720000|2025-01-27 03:15:20|4499.7|4493.7|4501.4|4495.4|4501.4|4495.4|4499.7|4493.7|0
1737947740000|2025-01-27 03:15:40|4501.2|4495.2|4501.4|4495.4|4501.7|4495.7|4501.2|4495.2|0
1737947750000|2025-01-27 03:15:50|4501.2|4495.2|4500.4|4494.4|4501.2|4495.2|4500.2|4494.2|0
1737947760000|2025-01-27 03:16:00|4500.7|4494.7|4500.9|4494.9|4501.4|4495.4|4500.2|4494.2|0
1737947770000|2025-01-27 03:16:10|4501.4|4495.4|4503.2|4497.2|4503.2|4497.2|4501.4|4495.4|1
1737947780000|2025-01-27 03:16:20|4502.9|4496.9|4501.9|4495.9|4502.9|4496.9|4501.9|4495.9|0
1737947790000|2025-01-27 03:16:30|4502.2|4496.2|4502.9|4496.9|4503.2|4497.2|4502.2|4496.2|2
1737947800000|2025-01-27 03:16:40|4503.2|4497.2|4503.2|4497.2|4503.4|4497.4|4502.9|4496.9|0
1737947810000|2025-01-27 03:16:50|4502.9|4496.9|4502.7|4496.7|4502.9|4496.9|4502.7|4496.7|0
1737947820000|2025-01-27 03:17:00|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.2|4496.2|0
1737947830000|2025-01-27 03:17:10|4502.7|4496.7|4502.9|4496.9|4502.9|4496.9|4502.7|4496.7|0
1737947840000|2025-01-27 03:17:20|4502.7|4496.7|4502.4|4496.4|4502.7|4496.7|4502.4|4496.4|0
1737947850000|2025-01-27 03:17:30|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1737947860000|2025-01-27 03:17:40|4502.4|4496.4|4502.2|4496.2|4502.4|4496.4|4501.9|4495.9|0
1737947870000|2025-01-27 03:17:50|4505.9|4499.9|4506.4|4500.4|4506.4|4500.4|4505.9|4499.9|2
1737947880000|2025-01-27 03:18:00|||||||||1
1737947890000|2025-01-27 03:18:10|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|2
1737947910000|2025-01-27 03:18:30|4507.2|4501.2|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|0
1737947920000|2025-01-27 03:18:40|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|3
1737947930000|2025-01-27 03:18:50|4506.9|4500.9|4506.7|4500.7|4506.9|4500.9|4506.7|4500.7|1
1737947940000|2025-01-27 03:19:00|4506.4|4500.4|4505.9|4499.9|4506.4|4500.4|4505.9|4499.9|0
1737947950000|2025-01-27 03:19:10|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|1
1737947960000|2025-01-27 03:19:20|4504.2|4498.2|4504.4|4498.4|4504.9|4498.9|4504.2|4498.2|0
1737947970000|2025-01-27 03:19:30|4504.7|4498.7|4503.9|4497.9|4504.7|4498.7|4503.9|4497.9|0
1737948000000|2025-01-27 03:20:00|4504.7|4498.7|4503.9|4497.9|4504.7|4498.7|4503.9|4497.9|0
1737948010000|2025-01-27 03:20:10|4503.7|4497.7|4503.4|4497.4|4503.7|4497.7|4503.4|4497.4|0
1737948020000|2025-01-27 03:20:20|4503.2|4497.2|4502.9|4496.9|4503.2|4497.2|4502.9|4496.9|0
1737948030000|2025-01-27 03:20:30|4501.9|4495.9|4502.2|4496.2|4502.7|4496.7|4501.9|4495.9|0
1737948040000|2025-01-27 03:20:40|4501.9|4495.9|4503.7|4497.7|4503.9|4497.9|4501.9|4495.9|1
1737948050000|2025-01-27 03:20:50|4503.9|4497.9|4504.2|4498.2|4504.2|4498.2|4503.9|4497.9|0
1737948060000|2025-01-27 03:21:00|4503.9|4497.9|4504.2|4498.2|4504.2|4498.2|4503.9|4497.9|0
1737948070000|2025-01-27 03:21:10|4503.9|4497.9|4504.2|4498.2|4504.2|4498.2|4503.9|4497.9|0
1737948080000|2025-01-27 03:21:20|4503.9|4497.9|4503.2|4497.2|4503.9|4497.9|4503.2|4497.2|0
1737948090000|2025-01-27 03:21:30|4503.7|4497.7|4503.9|4497.9|4503.9|4497.9|4503.7|4497.7|0
1737948110000|2025-01-27 03:21:50|4503.7|4497.7|4502.7|4496.7|4503.7|4497.7|4501.9|4495.9|2
1737948120000|2025-01-27 03:22:00|4503.2|4497.2|4505.7|4499.7|4505.7|4499.7|4503.2|4497.2|2
1737948130000|2025-01-27 03:22:10|4504.9|4498.9|4503.9|4497.9|4504.9|4498.9|4503.9|4497.9|1
1737948150000|2025-01-27 03:22:30|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|4504.2|4498.2|0
1737948160000|2025-01-27 03:22:40|4504.4|4498.4|4503.9|4497.9|4504.4|4498.4|4503.9|4497.9|0
1737948180000|2025-01-27 03:23:00|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|0
1737948200000|2025-01-27 03:23:20|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|0
1737948220000|2025-01-27 03:23:40|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|0
1737948230000|2025-01-27 03:23:50|4503.2|4497.2|4503.7|4497.7|4503.7|4497.7|4502.9|4496.9|0
1737948240000|2025-01-27 03:24:00|4503.9|4497.9|4504.7|4498.7|4504.7|4498.7|4503.9|4497.9|1
1737948250000|2025-01-27 03:24:10|4505.2|4499.2|4505.9|4499.9|4505.9|4499.9|4504.9|4498.9|1
1737948260000|2025-01-27 03:24:20|4506.2|4500.2|4506.7|4500.7|4507.2|4501.2|4506.2|4500.2|1
1737948280000|2025-01-27 03:24:40|4506.9|4500.9|4507.9|4501.9|4507.9|4501.9|4506.9|4500.9|0
1737948300000|2025-01-27 03:25:00|4508.7|4502.7|4509.9|4503.9|4510.2|4504.2|4508.2|4502.2|3
1737948310000|2025-01-27 03:25:10|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1737948320000|2025-01-27 03:25:20|4509.9|4503.9|4509.4|4503.4|4509.9|4503.9|4509.4|4503.4|0
1737948330000|2025-01-27 03:25:30|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1737948340000|2025-01-27 03:25:40|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1737948350000|2025-01-27 03:25:50|4509.4|4503.4|4509.4|4503.4|4509.7|4503.7|4509.4|4503.4|0
1737948360000|2025-01-27 03:26:00|4509.7|4503.7|4508.9|4502.9|4509.7|4503.7|4508.9|4502.9|0
1737948370000|2025-01-27 03:26:10|4509.2|4503.2|4508.9|4502.9|4509.2|4503.2|4508.9|4502.9|0
1737948380000|2025-01-27 03:26:20|4508.7|4502.7|4509.4|4503.4|4509.4|4503.4|4508.7|4502.7|0
1737948390000|2025-01-27 03:26:30|4509.2|4503.2|4508.9|4502.9|4509.4|4503.4|4508.9|4502.9|2
1737948400000|2025-01-27 03:26:40|4508.2|4502.2|4507.4|4501.4|4508.2|4502.2|4507.2|4501.2|0
1737948410000|2025-01-27 03:26:50|4507.2|4501.2|4507.9|4501.9|4507.9|4501.9|4507.2|4501.2|1
1737948420000|2025-01-27 03:27:00|4508.4|4502.4|4509.2|4503.2|4509.7|4503.7|4508.4|4502.4|0
1737948430000|2025-01-27 03:27:10|4509.7|4503.7|4510.9|4504.9|4510.9|4504.9|4509.4|4503.4|1
1737948440000|2025-01-27 03:27:20|4511.2|4505.2|4511.4|4505.4|4511.4|4505.4|4511.2|4505.2|0
1737948450000|2025-01-27 03:27:30|4511.2|4505.2|4511.4|4505.4|4511.4|4505.4|4511.2|4505.2|1
1737948460000|2025-01-27 03:27:40|4511.2|4505.2|4511.2|4505.2|4511.4|4505.4|4511.2|4505.2|0
1737948470000|2025-01-27 03:27:50|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|0
1737948480000|2025-01-27 03:28:00|4511.7|4505.7|4510.9|4504.9|4512.2|4506.2|4510.9|4504.9|3
1737948490000|2025-01-27 03:28:10|4511.2|4505.2|4511.2|4505.2|4511.7|4505.7|4510.9|4504.9|0
1737948500000|2025-01-27 03:28:20|4511.4|4505.4|4511.4|4505.4|4511.9|4505.9|4511.4|4505.4|0
1737948510000|2025-01-27 03:28:30|4511.2|4505.2|4510.9|4504.9|4511.2|4505.2|4510.9|4504.9|0
1737948520000|2025-01-27 03:28:40|4511.2|4505.2|4510.2|4504.2|4511.4|4505.4|4509.9|4503.9|0
1737948530000|2025-01-27 03:28:50|4509.9|4503.9|4511.2|4505.2|4511.2|4505.2|4509.9|4503.9|0
1737948540000|2025-01-27 03:29:00|4511.4|4505.4|4511.7|4505.7|4511.9|4505.9|4510.9|4504.9|9
1737948550000|2025-01-27 03:29:10|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|0
1737948560000|2025-01-27 03:29:20|4512.2|4506.2|4511.9|4505.9|4513.4|4507.4|4511.9|4505.9|3
1737948570000|2025-01-27 03:29:30|4512.2|4506.2|4511.4|4505.4|4512.2|4506.2|4511.4|4505.4|1
1737948580000|2025-01-27 03:29:40|4511.2|4505.2|4510.9|4504.9|4511.4|4505.4|4510.9|4504.9|0
1737948590000|2025-01-27 03:29:50|4510.4|4504.4|4510.2|4504.2|4510.4|4504.4|4509.9|4503.9|0
1737948600000|2025-01-27 03:30:00|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1737948610000|2025-01-27 03:30:10|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|4510.2|4504.2|0
1737948620000|2025-01-27 03:30:20|4509.9|4503.9|4510.2|4504.2|4510.2|4504.2|4509.9|4503.9|0
1737948630000|2025-01-27 03:30:30|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1737948640000|2025-01-27 03:30:40|4510.2|4504.2|4510.9|4504.9|4510.9|4504.9|4510.2|4504.2|2
1737948660000|2025-01-27 03:31:00|4510.4|4504.4|4509.9|4503.9|4510.4|4504.4|4509.9|4503.9|2
1737948670000|2025-01-27 03:31:10|4510.4|4504.4|4511.2|4505.2|4511.2|4505.2|4510.4|4504.4|4
1737948680000|2025-01-27 03:31:20|4510.9|4504.9|4510.9|4504.9|4511.2|4505.2|4510.9|4504.9|0
1737948700000|2025-01-27 03:31:40|4511.2|4505.2|4511.9|4505.9|4511.9|4505.9|4511.2|4505.2|0
1737948710000|2025-01-27 03:31:50|4516.9|4510.9|4516.7|4510.7|4517.2|4511.2|4516.7|4510.7|5
1737948720000|2025-01-27 03:32:00|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|1
1737948730000|2025-01-27 03:32:10|4516.7|4510.7|4516.4|4510.4|4516.7|4510.7|4516.4|4510.4|3
1737948740000|2025-01-27 03:32:20|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1737948750000|2025-01-27 03:32:30|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.2|4510.2|0
1737948760000|2025-01-27 03:32:40|4516.7|4510.7|4515.9|4509.9|4516.7|4510.7|4515.9|4509.9|1
1737948780000|2025-01-27 03:33:00|4517.9|4511.9|4517.9|4511.9|4518.7|4512.7|4517.9|4511.9|7
1737948790000|2025-01-27 03:33:10|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|4518.2|4512.2|0
1737948800000|2025-01-27 03:33:20|4518.4|4512.4|4518.2|4512.2|4518.4|4512.4|4518.2|4512.2|0
1737948810000|2025-01-27 03:33:30|4518.7|4512.7|4519.2|4513.2|4519.2|4513.2|4518.7|4512.7|2
1737948820000|2025-01-27 03:33:40|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|15
1737948830000|2025-01-27 03:33:50|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|4519.9|4513.9|0
1737948840000|2025-01-27 03:34:00|4520.2|4514.2|4519.7|4513.7|4520.2|4514.2|4519.4|4513.4|4
1737948860000|2025-01-27 03:34:20|4520.9|4514.9|4521.9|4515.9|4521.9|4515.9|4520.9|4514.9|22
1737948870000|2025-01-27 03:34:30|4521.4|4515.4|4521.2|4515.2|4521.7|4515.7|4521.2|4515.2|1
1737948880000|2025-01-27 03:34:40|4520.9|4514.9|4521.2|4515.2|4521.4|4515.4|4520.9|4514.9|4
1737948900000|2025-01-27 03:35:00|||||||||1
1737948910000|2025-01-27 03:35:10|4520.9|4514.9|4521.2|4515.2|4521.2|4515.2|4520.9|4514.9|0
1737948930000|2025-01-27 03:35:30|4520.9|4514.9|4521.2|4515.2|4521.2|4515.2|4520.9|4514.9|1
1737948960000|2025-01-27 03:36:00|||||||||1
1737948970000|2025-01-27 03:36:10|4520.9|4514.9|4521.2|4515.2|4521.2|4515.2|4520.9|4514.9|3
1737948980000|2025-01-27 03:36:20|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4
1737948990000|2025-01-27 03:36:30|4521.9|4515.9|4522.2|4516.2|4522.2|4516.2|4521.9|4515.9|0
1737949000000|2025-01-27 03:36:40|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1737949010000|2025-01-27 03:36:50|4521.7|4515.7|4521.9|4515.9|4521.9|4515.9|4521.7|4515.7|0
1737949020000|2025-01-27 03:37:00|4521.7|4515.7|4521.4|4515.4|4521.7|4515.7|4521.4|4515.4|0
1737949030000|2025-01-27 03:37:10|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1737949040000|2025-01-27 03:37:20|4520.9|4514.9|4521.2|4515.2|4521.2|4515.2|4520.9|4514.9|0
1737949050000|2025-01-27 03:37:30|||||||||1
1737949080000|2025-01-27 03:38:00|4521.4|4515.4|4522.2|4516.2|4522.2|4516.2|4521.4|4515.4|2
1737949090000|2025-01-27 03:38:10|4522.4|4516.4|4522.7|4516.7|4522.7|4516.7|4522.4|4516.4|1
1737949100000|2025-01-27 03:38:20|4522.4|4516.4|4522.7|4516.7|4522.7|4516.7|4522.2|4516.2|0
1737949110000|2025-01-27 03:38:30|4522.4|4516.4|4522.2|4516.2|4522.4|4516.4|4522.2|4516.2|0
1737949120000|2025-01-27 03:38:40|||||||||1
1737949140000|2025-01-27 03:39:00|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1737949160000|2025-01-27 03:39:20|4521.4|4515.4|4521.2|4515.2|4521.4|4515.4|4521.2|4515.2|0
1737949170000|2025-01-27 03:39:30|||||||||1
1737949200000|2025-01-27 03:40:00|4521.4|4515.4|4522.2|4516.2|4522.2|4516.2|4521.4|4515.4|2
1737949310000|2025-01-27 03:41:50|||||||||1
1737949320000|2025-01-27 03:42:00|4522.4|4516.4|4525.2|4519.2|4525.4|4519.4|4522.4|4516.4|2
1737949330000|2025-01-27 03:42:10|4524.9|4518.9|4524.7|4518.7|4524.9|4518.9|4524.2|4518.2|3
1737949340000|2025-01-27 03:42:20|4524.4|4518.4|4524.9|4518.9|4524.9|4518.9|4524.4|4518.4|0
1737949350000|2025-01-27 03:42:30|4524.7|4518.7|4522.9|4516.9|4524.7|4518.7|4522.9|4516.9|2
1737949360000|2025-01-27 03:42:40|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4521.9|4515.9|3
1737949370000|2025-01-27 03:42:50|4521.9|4515.9|4520.9|4514.9|4522.2|4516.2|4520.9|4514.9|1
1737949380000|2025-01-27 03:43:00|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|1
1737949390000|2025-01-27 03:43:10|4520.9|4514.9|4520.9|4514.9|4521.2|4515.2|4520.9|4514.9|3
1737949400000|2025-01-27 03:43:20|4520.7|4514.7|4521.2|4515.2|4521.2|4515.2|4519.4|4513.4|15
1737949410000|2025-01-27 03:43:30|4520.9|4514.9|4521.2|4515.2|4521.2|4515.2|4520.9|4514.9|2
1737949420000|2025-01-27 03:43:40|4521.7|4515.7|4521.4|4515.4|4521.9|4515.9|4521.4|4515.4|2
1737949430000|2025-01-27 03:43:50|4521.9|4515.9|4521.4|4515.4|4521.9|4515.9|4521.2|4515.2|1
1737949440000|2025-01-27 03:44:00|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1737949460000|2025-01-27 03:44:20|4521.7|4515.7|4521.2|4515.2|4521.9|4515.9|4521.2|4515.2|1
1737949470000|2025-01-27 03:44:30|4521.4|4515.4|4521.2|4515.2|4521.4|4515.4|4520.7|4514.7|6
1737949480000|2025-01-27 03:44:40|4521.4|4515.4|4521.4|4515.4|4521.7|4515.7|4521.4|4515.4|0
1737949500000|2025-01-27 03:45:00|4522.2|4516.2|4521.9|4515.9|4522.2|4516.2|4521.9|4515.9|0
1737949510000|2025-01-27 03:45:10|4521.7|4515.7|4521.4|4515.4|4521.7|4515.7|4521.4|4515.4|0
1737949520000|2025-01-27 03:45:20|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1737949530000|2025-01-27 03:45:30|||||||||1
1737949550000|2025-01-27 03:45:50|4521.4|4515.4|4522.2|4516.2|4522.2|4516.2|4521.4|4515.4|0
1737949570000|2025-01-27 03:46:10|4522.4|4516.4|4522.9|4516.9|4522.9|4516.9|4522.4|4516.4|1
1737949580000|2025-01-27 03:46:20|4523.2|4517.2|4523.4|4517.4|4523.4|4517.4|4522.7|4516.7|0
1737949600000|2025-01-27 03:46:40|4524.4|4518.4|4523.7|4517.7|4524.4|4518.4|4523.7|4517.7|0
1737949610000|2025-01-27 03:46:50|4523.9|4517.9|4524.9|4518.9|4524.9|4518.9|4523.9|4517.9|0
1737949620000|2025-01-27 03:47:00|4524.7|4518.7|4525.2|4519.2|4525.2|4519.2|4524.7|4518.7|0
1737949630000|2025-01-27 03:47:10|4525.9|4519.9|4525.9|4519.9|4526.2|4520.2|4525.4|4519.4|3
1737949640000|2025-01-27 03:47:20|4526.2|4520.2|4526.4|4520.4|4526.4|4520.4|4526.2|4520.2|1
1737949650000|2025-01-27 03:47:30|4526.2|4520.2|4525.9|4519.9|4526.2|4520.2|4525.9|4519.9|0
1737949660000|2025-01-27 03:47:40|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1737949680000|2025-01-27 03:48:00|4525.7|4519.7|4526.2|4520.2|4526.2|4520.2|4525.7|4519.7|1
1737949700000|2025-01-27 03:48:20|4525.9|4519.9|4526.2|4520.2|4526.2|4520.2|4525.9|4519.9|1
1737949710000|2025-01-27 03:48:30|4525.9|4519.9|4526.4|4520.4|4526.4|4520.4|4525.9|4519.9|2
1737949740000|2025-01-27 03:49:00|4526.2|4520.2|4526.4|4520.4|4526.7|4520.7|4526.2|4520.2|1
1737949750000|2025-01-27 03:49:10|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|0
1737949760000|2025-01-27 03:49:20|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4
1737949780000|2025-01-27 03:49:40|4524.9|4518.9|4523.9|4517.9|4524.9|4518.9|4523.4|4517.4|1
1737949790000|2025-01-27 03:49:50|4523.7|4517.7|4523.4|4517.4|4523.7|4517.7|4523.4|4517.4|0
1737949800000|2025-01-27 03:50:00|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1737949810000|2025-01-27 03:50:10|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|4522.4|4516.4|0
1737949820000|2025-01-27 03:50:20|4522.7|4516.7|4521.2|4515.2|4522.7|4516.7|4521.2|4515.2|1
1737949830000|2025-01-27 03:50:30|||||||||1
1737949850000|2025-01-27 03:50:50|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|1
1737949860000|2025-01-27 03:51:00|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|0
1737949870000|2025-01-27 03:51:10|4521.7|4515.7|4521.4|4515.4|4521.7|4515.7|4521.4|4515.4|0
1737949880000|2025-01-27 03:51:20|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1737949920000|2025-01-27 03:52:00|4521.7|4515.7|4521.9|4515.9|4522.7|4516.7|4521.7|4515.7|3
1737949940000|2025-01-27 03:52:20|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|0
1737949950000|2025-01-27 03:52:30|4522.4|4516.4|4521.9|4515.9|4522.4|4516.4|4521.9|4515.9|1
1737949970000|2025-01-27 03:52:50|4522.2|4516.2|4522.4|4516.4|4522.4|4516.4|4522.2|4516.2|0
1737949980000|2025-01-27 03:53:00|4522.7|4516.7|4522.9|4516.9|4522.9|4516.9|4522.7|4516.7|1
1737949990000|2025-01-27 03:53:10|4523.2|4517.2|4523.4|4517.4|4523.4|4517.4|4522.9|4516.9|2
1737950020000|2025-01-27 03:53:40|4523.2|4517.2|4523.4|4517.4|4523.4|4517.4|4523.2|4517.2|0
1737950040000|2025-01-27 03:54:00|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|0
1737950050000|2025-01-27 03:54:10|4523.4|4517.4|4522.9|4516.9|4523.4|4517.4|4522.9|4516.9|0
1737950060000|2025-01-27 03:54:20|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1737950070000|2025-01-27 03:54:30|4522.9|4516.9|4521.9|4515.9|4522.9|4516.9|4521.9|4515.9|1
1737950080000|2025-01-27 03:54:40|4522.2|4516.2|4521.9|4515.9|4522.2|4516.2|4521.9|4515.9|1
1737950090000|2025-01-27 03:54:50|4522.2|4516.2|4522.9|4516.9|4522.9|4516.9|4522.2|4516.2|0
1737950100000|2025-01-27 03:55:00|4523.2|4517.2|4520.9|4514.9|4523.2|4517.2|4520.9|4514.9|3
1737950110000|2025-01-27 03:55:10|4520.7|4514.7|4520.9|4514.9|4520.9|4514.9|4520.7|4514.7|2
1737950150000|2025-01-27 03:55:50|||||||||1
1737950170000|2025-01-27 03:56:10|||||||||1
1737950180000|2025-01-27 03:56:20|||||||||1
1737950190000|2025-01-27 03:56:30|4520.4|4514.4|4521.7|4515.7|4521.7|4515.7|4520.4|4514.4|7
1737950210000|2025-01-27 03:56:50|4521.4|4515.4|4522.2|4516.2|4522.2|4516.2|4521.4|4515.4|0
1737950220000|2025-01-27 03:57:00|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1737950230000|2025-01-27 03:57:10|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4522.9|4516.9|0
1737950240000|2025-01-27 03:57:20|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1737950250000|2025-01-27 03:57:30|4523.7|4517.7|4523.2|4517.2|4523.7|4517.7|4522.7|4516.7|0
1737950260000|2025-01-27 03:57:40|4523.4|4517.4|4524.9|4518.9|4525.2|4519.2|4522.9|4516.9|0
1737950270000|2025-01-27 03:57:50|4524.7|4518.7|4524.4|4518.4|4524.7|4518.7|4524.4|4518.4|0
1737950290000|2025-01-27 03:58:10|4524.2|4518.2|4524.2|4518.2|4524.2|4518.2|4523.7|4517.7|0
1737950300000|2025-01-27 03:58:20|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|0
1737950310000|2025-01-27 03:58:30|4522.7|4516.7|4523.4|4517.4|4523.4|4517.4|4522.7|4516.7|1
1737950320000|2025-01-27 03:58:40|4523.7|4517.7|4523.7|4517.7|4523.9|4517.9|4523.7|4517.7|0
1737950340000|2025-01-27 03:59:00|4523.2|4517.2|4522.7|4516.7|4523.2|4517.2|4522.4|4516.4|0
1737950350000|2025-01-27 03:59:10|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|0
1737950360000|2025-01-27 03:59:20|4522.4|4516.4|4522.9|4516.9|4522.9|4516.9|4522.4|4516.4|0
1737950370000|2025-01-27 03:59:30|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1737950380000|2025-01-27 03:59:40|4522.4|4516.4|4522.7|4516.7|4522.7|4516.7|4522.4|4516.4|0
1737950390000|2025-01-27 03:59:50|4522.9|4516.9|4523.2|4517.2|4523.2|4517.2|4522.9|4516.9|0
1737950400000|2025-01-27 04:00:00|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|4522.9|4516.9|1
1737950410000|2025-01-27 04:00:10|4522.7|4516.7|4522.4|4516.4|4522.9|4516.9|4522.4|4516.4|0
1737950420000|2025-01-27 04:00:20|4522.7|4516.7|4524.7|4518.7|4524.7|4518.7|4522.7|4516.7|1
1737950430000|2025-01-27 04:00:30|4524.4|4518.4|4523.9|4517.9|4524.4|4518.4|4523.9|4517.9|0
1737950480000|2025-01-27 04:01:20|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|4524.4|4518.4|0
1737950490000|2025-01-27 04:01:30|4524.2|4518.2|4524.4|4518.4|4524.4|4518.4|4523.9|4517.9|0
1737950500000|2025-01-27 04:01:40|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|4524.9|4518.9|0
1737950520000|2025-01-27 04:02:00|4524.4|4518.4|4523.2|4517.2|4524.4|4518.4|4523.2|4517.2|0
1737950530000|2025-01-27 04:02:10|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|0
1737950550000|2025-01-27 04:02:30|4523.2|4517.2|4523.4|4517.4|4523.4|4517.4|4523.2|4517.2|0
1737950560000|2025-01-27 04:02:40|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|4523.9|4517.9|0
1737950570000|2025-01-27 04:02:50|4524.4|4518.4|4524.9|4518.9|4524.9|4518.9|4524.4|4518.4|0
1737950580000|2025-01-27 04:03:00|4525.2|4519.2|4525.7|4519.7|4525.7|4519.7|4525.2|4519.2|0
1737950590000|2025-01-27 04:03:10|4525.4|4519.4|4526.4|4520.4|4526.4|4520.4|4525.4|4519.4|0
1737950640000|2025-01-27 04:04:00|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1737950650000|2025-01-27 04:04:10|4526.2|4520.2|4525.9|4519.9|4526.2|4520.2|4525.9|4519.9|1
1737950680000|2025-01-27 04:04:40|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|0
1737950690000|2025-01-27 04:04:50|4525.9|4519.9|4526.2|4520.2|4526.2|4520.2|4525.9|4519.9|0
1737950700000|2025-01-27 04:05:00|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.4|4520.4|0
1737950710000|2025-01-27 04:05:10|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1737950730000|2025-01-27 04:05:30|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|1
1737950740000|2025-01-27 04:05:40|4526.9|4520.9|4526.4|4520.4|4526.9|4520.9|4526.4|4520.4|1
1737950760000|2025-01-27 04:06:00|4526.7|4520.7|4526.2|4520.2|4526.9|4520.9|4526.2|4520.2|0
1737950790000|2025-01-27 04:06:30|4525.7|4519.7|4526.4|4520.4|4526.4|4520.4|4525.7|4519.7|0
1737950800000|2025-01-27 04:06:40|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1737950840000|2025-01-27 04:07:20|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|1
1737950850000|2025-01-27 04:07:30|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|0
1737950890000|2025-01-27 04:08:10|4527.2|4521.2|4527.7|4521.7|4528.5|4522.5|4527.2|4521.2|4
1737950900000|2025-01-27 04:08:20|4526.9|4520.9|4526.9|4520.9|4526.9|4520.9|4526.7|4520.7|0
1737950910000|2025-01-27 04:08:30|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|4526.7|4520.7|1
1737950930000|2025-01-27 04:08:50|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1737950940000|2025-01-27 04:09:00|4526.2|4520.2|4525.2|4519.2|4526.2|4520.2|4525.2|4519.2|0
1737950950000|2025-01-27 04:09:10|4525.7|4519.7|4525.9|4519.9|4525.9|4519.9|4525.7|4519.7|1
1737950960000|2025-01-27 04:09:20|4525.7|4519.7|4526|4520|4526|4520|4525.7|4519.7|0
1737950980000|2025-01-27 04:09:40|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|4525.4|4519.4|0
1737950990000|2025-01-27 04:09:50|4525.2|4519.2|4525|4519|4525.2|4519.2|4525|4519|0
1737951000000|2025-01-27 04:10:00|4525.4|4519.4|4525.7|4519.7|4525.7|4519.7|4525.2|4519.2|0
1737951010000|2025-01-27 04:10:10|4526|4520|4525|4519|4526|4520|4525|4519|0
1737951020000|2025-01-27 04:10:20|4524.5|4518.5|4524.2|4518.2|4524.5|4518.5|4524.2|4518.2|0
1737951030000|2025-01-27 04:10:30|4524.5|4518.5|4524.7|4518.7|4525.2|4519.2|4524.5|4518.5|2
1737951040000|2025-01-27 04:10:40|4525|4519|4525|4519|4525.2|4519.2|4525|4519|0
1737951070000|2025-01-27 04:11:10|4524.7|4518.7|4524|4518|4524.7|4518.7|4524|4518|0
1737951080000|2025-01-27 04:11:20|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|0
1737951090000|2025-01-27 04:11:30|4524|4518|4524.2|4518.2|4524.2|4518.2|4524|4518|0
1737951110000|2025-01-27 04:11:50|4522.9|4516.9|4521.2|4515.2|4522.9|4516.9|4521.2|4515.2|1
1737951150000|2025-01-27 04:12:30|4520.9|4514.9|4521.2|4515.2|4521.2|4515.2|4520.9|4514.9|2
1737951160000|2025-01-27 04:12:40|||||||||1
1737951180000|2025-01-27 04:13:00|4518.9|4512.9|4519.4|4513.4|4519.4|4513.4|4518.9|4512.9|147
1737951190000|2025-01-27 04:13:10|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|0
1737951200000|2025-01-27 04:13:20|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|6
1737951240000|2025-01-27 04:14:00|4520.9|4514.9|4521.5|4515.5|4521.5|4515.5|4520.9|4514.9|1
1737951250000|2025-01-27 04:14:10|4522.2|4516.2|4522|4516|4522.2|4516.2|4522|4516|1
1737951290000|2025-01-27 04:14:50|4522.2|4516.2|4522|4516|4522.7|4516.7|4522|4516|0
1737951300000|2025-01-27 04:15:00|4521.4|4515.4|4521|4515|4521.4|4515.4|4521|4515|1
1737951310000|2025-01-27 04:15:10|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1737951320000|2025-01-27 04:15:20|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1737951340000|2025-01-27 04:15:40|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1737951380000|2025-01-27 04:16:20|4521.4|4515.4|4521.7|4515.7|4521.7|4515.7|4521.4|4515.4|0
1737951390000|2025-01-27 04:16:30|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1737951420000|2025-01-27 04:17:00|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1737951430000|2025-01-27 04:17:10|4522|4516|4522|4516|4522|4516|4522|4516|0
1737951440000|2025-01-27 04:17:20|4521.7|4515.7|4522|4516|4522|4516|4521.4|4515.4|0
1737951450000|2025-01-27 04:17:30|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|1
1737951480000|2025-01-27 04:18:00|4521.7|4515.7|4522|4516|4522|4516|4521.7|4515.7|0
1737951510000|2025-01-27 04:18:30|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1737951520000|2025-01-27 04:18:40|4522|4516|4522|4516|4522|4516|4522|4516|0
1737951540000|2025-01-27 04:19:00|4522.7|4516.7|4521.7|4515.7|4522.7|4516.7|4521.7|4515.7|0
1737951550000|2025-01-27 04:19:10|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.2|4515.2|0
1737951570000|2025-01-27 04:19:30|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1737951580000|2025-01-27 04:19:40|4521.2|4515.2|4521.4|4515.4|4521.4|4515.4|4521.2|4515.2|1
1737951600000|2025-01-27 04:20:00|4522|4516|4522|4516|4522|4516|4522|4516|0
1737951610000|2025-01-27 04:20:10|4522.2|4516.2|4522|4516|4522.2|4516.2|4522|4516|0
1737951640000|2025-01-27 04:20:40|4523|4517|4522.7|4516.7|4523|4517|4522.7|4516.7|0
1737951650000|2025-01-27 04:20:50|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1737951660000|2025-01-27 04:21:00|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|1
1737951670000|2025-01-27 04:21:10|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1737951680000|2025-01-27 04:21:20|4523|4517|4523|4517|4523|4517|4523|4517|1
1737951690000|2025-01-27 04:21:30|4523.2|4517.2|4523.7|4517.7|4523.7|4517.7|4523.2|4517.2|0
1737951700000|2025-01-27 04:21:40|4524|4518|4524|4518|4524.2|4518.2|4524|4518|0
1737951740000|2025-01-27 04:22:20|4523.7|4517.7|4524|4518|4524|4518|4523.7|4517.7|0
1737951760000|2025-01-27 04:22:40|4524.2|4518.2|4524.5|4518.5|4524.5|4518.5|4524.2|4518.2|0
1737951770000|2025-01-27 04:22:50|4525|4519|4525|4519|4525|4519|4525|4519|0
1737951840000|2025-01-27 04:24:00|4525.4|4519.4|4525.2|4519.2|4525.4|4519.4|4525|4519|0
1737951860000|2025-01-27 04:24:20|4525|4519|4525|4519|4525|4519|4525|4519|0
1737951870000|2025-01-27 04:24:30|4526|4520|4526|4520|4526|4520|4526|4520|0
1737951880000|2025-01-27 04:24:40|4525.7|4519.7|4526|4520|4526|4520|4525.7|4519.7|0
1737951900000|2025-01-27 04:25:00|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|4526.2|4520.2|0
1737951910000|2025-01-27 04:25:10|4526|4520|4525.7|4519.7|4526|4520|4525.7|4519.7|0
1737951920000|2025-01-27 04:25:20|4525|4519|4525|4519|4525|4519|4525|4519|0
1737951930000|2025-01-27 04:25:30|4524|4518|4524|4518|4524|4518|4524|4518|0
1737951970000|2025-01-27 04:26:10|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1737951980000|2025-01-27 04:26:20|4525|4519|4525|4519|4525.4|4519.4|4525|4519|0
1737952010000|2025-01-27 04:26:50|4524.2|4518.2|4524|4518|4524.2|4518.2|4524|4518|0
1737952030000|2025-01-27 04:27:10|4524.5|4518.5|4524.7|4518.7|4524.7|4518.7|4524.5|4518.5|0
1737952040000|2025-01-27 04:27:20|4525|4519|4525|4519|4525|4519|4525|4519|0
1737952050000|2025-01-27 04:27:30|4524.7|4518.7|4525|4519|4525|4519|4524.7|4518.7|0
1737952080000|2025-01-27 04:28:00|4524.7|4518.7|4525|4519|4525|4519|4524.7|4518.7|0
1737952090000|2025-01-27 04:28:10|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|1
1737952110000|2025-01-27 04:28:30|4524.5|4518.5|4524.2|4518.2|4524.5|4518.5|4524.2|4518.2|0
1737952120000|2025-01-27 04:28:40|4524|4518|4524|4518|4524|4518|4524|4518|1
1737952140000|2025-01-27 04:29:00|4524.7|4518.7|4524|4518|4524.7|4518.7|4524|4518|0
1737952150000|2025-01-27 04:29:10|4524.2|4518.2|4525|4519|4525|4519|4524|4518|0
1737952170000|2025-01-27 04:29:30|4525.2|4519.2|4525|4519|4525.2|4519.2|4525|4519|1
1737952250000|2025-01-27 04:30:50|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|1
1737952260000|2025-01-27 04:31:00|4524.2|4518.2|4524.2|4518.2|4524.2|4518.2|4524.2|4518.2|1
1737952270000|2025-01-27 04:31:10|4524|4518|4523.7|4517.7|4524|4518|4523.7|4517.7|1
1737952280000|2025-01-27 04:31:20|4523.4|4517.4|4524|4518|4524|4518|4523.4|4517.4|0
1737952310000|2025-01-27 04:31:50|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|0
1737952330000|2025-01-27 04:32:10|4524|4518|4524|4518|4524|4518|4524|4518|0
1737952380000|2025-01-27 04:33:00|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|4523.7|4517.7|0
1737952390000|2025-01-27 04:33:10|4523.2|4517.2|4523|4517|4523.2|4517.2|4523|4517|0
1737952430000|2025-01-27 04:33:50|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|4523.2|4517.2|0
1737952450000|2025-01-27 04:34:10|4523.5|4517.5|4522.7|4516.7|4523.5|4517.5|4522.7|4516.7|2
1737952460000|2025-01-27 04:34:20|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1737952510000|2025-01-27 04:35:10|4522.2|4516.2|4522|4516|4522.2|4516.2|4522|4516|0
1737952520000|2025-01-27 04:35:20|4522.2|4516.2|4523|4517|4523|4517|4522.2|4516.2|2
1737952540000|2025-01-27 04:35:40|4522.7|4516.7|4523|4517|4523|4517|4522.7|4516.7|0
1737952590000|2025-01-27 04:36:30|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|4522.7|4516.7|0
1737952600000|2025-01-27 04:36:40|4522.5|4516.5|4523|4517|4523|4517|4522.5|4516.5|0
1737952630000|2025-01-27 04:37:10|4523.2|4517.2|4523.5|4517.5|4523.5|4517.5|4523.2|4517.2|1
1737952700000|2025-01-27 04:38:20|4524|4518|4524|4518|4524|4518|4524|4518|1
1737952730000|2025-01-27 04:38:50|4524.2|4518.2|4524|4518|4524.5|4518.5|4524|4518|1
1737952750000|2025-01-27 04:39:10|4525|4519|4525|4519|4525|4519|4525|4519|0
1737952810000|2025-01-27 04:40:10|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1737952820000|2025-01-27 04:40:20|4524|4518|4524|4518|4524|4518|4524|4518|0
1737952850000|2025-01-27 04:40:50|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|0
1737952920000|2025-01-27 04:42:00|4525|4519|4525|4519|4525.2|4519.2|4525|4519|2
1737952940000|2025-01-27 04:42:20|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1737952950000|2025-01-27 04:42:30|4525|4519|4525|4519|4525|4519|4525|4519|0
1737952980000|2025-01-27 04:43:00|4525.2|4519.2|4525.5|4519.5|4525.5|4519.5|4525.2|4519.2|0
1737952990000|2025-01-27 04:43:10|4526.5|4520.5|4526|4520|4527|4521|4526|4520|1
1737953180000|2025-01-27 04:46:20|4526.2|4520.2|4527|4521|4527.2|4521.2|4526.2|4520.2|1
1737953200000|2025-01-27 04:46:40|4527.2|4521.2|4527|4521|4527.2|4521.2|4527|4521|1
1737953260000|2025-01-27 04:47:40|4526.5|4520.5|4526|4520|4526.5|4520.5|4526|4520|1
1737953280000|2025-01-27 04:48:00|4525.7|4519.7|4525.5|4519.5|4525.7|4519.7|4525.5|4519.5|0
1737953300000|2025-01-27 04:48:20|4525|4519|4525|4519|4525|4519|4525|4519|1
1737953330000|2025-01-27 04:48:50|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1737953400000|2025-01-27 04:50:00|4524.7|4518.7|4525|4519|4525|4519|4524.7|4518.7|1
1737953420000|2025-01-27 04:50:20|4524.5|4518.5|4524.2|4518.2|4524.5|4518.5|4524.2|4518.2|0
1737953430000|2025-01-27 04:50:30|4522.7|4516.7|4522|4516|4522.7|4516.7|4522|4516|2
1737953550000|2025-01-27 04:52:30|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1737953560000|2025-01-27 04:52:40|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1737953570000|2025-01-27 04:52:50|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1737953580000|2025-01-27 04:53:00|4522|4516|4522.2|4516.2|4522.2|4516.2|4522|4516|1
1737953620000|2025-01-27 04:53:40|4523|4517|4523|4517|4523|4517|4523|4517|1
1737953700000|2025-01-27 04:55:00|4523.5|4517.5|4523|4517|4523.5|4517.5|4523|4517|0
1737953930000|2025-01-27 04:58:50|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1737953940000|2025-01-27 04:59:00|4523|4517|4523|4517|4523|4517|4523|4517|0
1737953960000|2025-01-27 04:59:20|4522.5|4516.5|4522.2|4516.2|4522.5|4516.5|4522.2|4516.2|0
1737954000000|2025-01-27 05:00:00|4521.7|4515.7|4521.2|4515.2|4521.7|4515.7|4521.2|4515.2|1
1737954030000|2025-01-27 05:00:30|4521|4515|4521.2|4515.2|4521.2|4515.2|4521|4515|3
1737954050000|2025-01-27 05:00:50|4521|4515|4521.2|4515.2|4521.2|4515.2|4521|4515|2
1737954060000|2025-01-27 05:01:00|||||||||1
1737954110000|2025-01-27 05:01:50|4521.5|4515.5|4522|4516|4522|4516|4521.5|4515.5|1
1737954170000|2025-01-27 05:02:50|||||||||1
1737954230000|2025-01-27 05:03:50|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1737954240000|2025-01-27 05:04:00|||||||||6
1737954250000|2025-01-27 05:04:10|||||||||1
1737954260000|2025-01-27 05:04:20|||||||||1
1737954370000|2025-01-27 05:06:10|4515.5|4509.5|4516.2|4510.2|4516.2|4510.2|4515.5|4509.5|3
1737954380000|2025-01-27 05:06:20|4517.2|4511.2|4511.2|4505.2|4517.2|4511.2|4511.2|4505.2|28
1737954390000|2025-01-27 05:06:30|4512|4506|4512.7|4506.7|4512.7|4506.7|4512|4506|8
1737954400000|2025-01-27 05:06:40|4512|4506|4512|4506|4512|4506|4512|4506|1
1737954430000|2025-01-27 05:07:10|4511.2|4505.2|4510.7|4504.7|4511.2|4505.2|4510.2|4504.2|2
1737954440000|2025-01-27 05:07:20|4511|4505|4511|4505|4511|4505|4511|4505|0
1737954450000|2025-01-27 05:07:30|4509.2|4503.2|4507.7|4501.7|4509.2|4503.2|4507|4501|14
1737954480000|2025-01-27 05:08:00|4508|4502|4509.2|4503.2|4509.2|4503.2|4508|4502|3
1737954490000|2025-01-27 05:08:10|4510|4504|4510.2|4504.2|4510.2|4504.2|4510|4504|1
1737954500000|2025-01-27 05:08:20|4511|4505|4512|4506|4512|4506|4511|4505|2
1737954510000|2025-01-27 05:08:30|4512.2|4506.2|4511.2|4505.2|4512.2|4506.2|4510.5|4504.5|6
1737954520000|2025-01-27 05:08:40|4511.5|4505.5|4511.5|4505.5|4512|4506|4511.5|4505.5|2
1737954530000|2025-01-27 05:08:50|4512|4506|4514|4508|4514|4508|4512|4506|6
1737954540000|2025-01-27 05:09:00|4513.7|4507.7|4516|4510|4516|4510|4513.7|4507.7|6
1737954550000|2025-01-27 05:09:10|4516.5|4510.5|4517.7|4511.7|4517.7|4511.7|4516.5|4510.5|6
1737954560000|2025-01-27 05:09:20|4518.2|4512.2|4519.5|4513.5|4519.7|4513.7|4518.2|4512.2|5
1737954570000|2025-01-27 05:09:30|4519.2|4513.2|4516.7|4510.7|4519.2|4513.2|4516.7|4510.7|0
1737954600000|2025-01-27 05:10:00|4516.5|4510.5|4513.7|4507.7|4516.5|4510.5|4513.7|4507.7|0
1737954630000|2025-01-27 05:10:30|4516|4510|4516|4510|4516|4510|4516|4510|1
1737954650000|2025-01-27 05:10:50|4514.2|4508.2|4514.5|4508.5|4514.5|4508.5|4514.2|4508.2|1
1737954670000|2025-01-27 05:11:10|4515|4509|4514.5|4508.5|4515|4509|4514.5|4508.5|0
1737954690000|2025-01-27 05:11:30|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1737954760000|2025-01-27 05:12:40|4514|4508|4514|4508|4514|4508|4514|4508|0
1737954770000|2025-01-27 05:12:50|4514.2|4508.2|4514.5|4508.5|4514.5|4508.5|4514.2|4508.2|1
1737954780000|2025-01-27 05:13:00|4514.2|4508.2|4514.5|4508.5|4514.7|4508.7|4514.2|4508.2|1
1737954800000|2025-01-27 05:13:20|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1737954830000|2025-01-27 05:13:50|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|0
1737954870000|2025-01-27 05:14:30|4513|4507|4511.2|4505.2|4513|4507|4511.2|4505.2|1
1737954900000|2025-01-27 05:15:00|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|4512.2|4506.2|1
1737954960000|2025-01-27 05:16:00|4513.2|4507.2|4514|4508|4514|4508|4513.2|4507.2|2
1737954990000|2025-01-27 05:16:30|4513.7|4507.7|4513.5|4507.5|4513.7|4507.7|4513.5|4507.5|0
1737955070000|2025-01-27 05:17:50|4513.7|4507.7|4513.5|4507.5|4513.7|4507.7|4513.5|4507.5|0
1737955130000|2025-01-27 05:18:50|4515|4509|4515.2|4509.2|4515.2|4509.2|4515|4509|1
1737955150000|2025-01-27 05:19:10|4515.5|4509.5|4515.7|4509.7|4515.7|4509.7|4515.5|4509.5|0
1737955200000|2025-01-27 05:20:00|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|0
1737955260000|2025-01-27 05:21:00|4516|4510|4515.7|4509.7|4516|4510|4515.7|4509.7|0
1737955280000|2025-01-27 05:21:20|4516|4510|4516|4510|4516|4510|4516|4510|0
1737955290000|2025-01-27 05:21:30|4515.7|4509.7|4516|4510|4516|4510|4515.5|4509.5|0
1737955320000|2025-01-27 05:22:00|||||||||2
1737955330000|2025-01-27 05:22:10|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|1
1737955420000|2025-01-27 05:23:40|||||||||1
1737955460000|2025-01-27 05:24:20|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|1
1737955470000|2025-01-27 05:24:30|4515|4509|4515|4509|4515|4509|4515|4509|0
1737955480000|2025-01-27 05:24:40|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1737955500000|2025-01-27 05:25:00|4516|4510|4515.5|4509.5|4516|4510|4515.5|4509.5|1
1737955570000|2025-01-27 05:26:10|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1737955590000|2025-01-27 05:26:30|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|0
1737955620000|2025-01-27 05:27:00|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1737955670000|2025-01-27 05:27:50|4515.5|4509.5|4515.7|4509.7|4516|4510|4515.5|4509.5|0
1737955690000|2025-01-27 05:28:10|4516|4510|4515.7|4509.7|4516|4510|4515.7|4509.7|0
1737955700000|2025-01-27 05:28:20|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|4515.2|4509.2|0
1737955730000|2025-01-27 05:28:50|4514.2|4508.2|4514.5|4508.5|4514.7|4508.7|4514.2|4508.2|1
1737955740000|2025-01-27 05:29:00|4514.2|4508.2|4514.7|4508.7|4514.7|4508.7|4514.2|4508.2|0
1737955750000|2025-01-27 05:29:10|4515|4509|4514.7|4508.7|4515|4509|4514.2|4508.2|0
1737955790000|2025-01-27 05:29:50|4515|4509|4515|4509|4515|4509|4515|4509|0
1737955800000|2025-01-27 05:30:00|4515.2|4509.2|4515.2|4509.2|4516|4510|4515.2|4509.2|0
1737955810000|2025-01-27 05:30:10|4515.7|4509.7|4515.7|4509.7|4516.5|4510.5|4514.2|4508.2|1
1737955820000|2025-01-27 05:30:20|4516|4510|4516.5|4510.5|4516.5|4510.5|4516|4510|0
1737955830000|2025-01-27 05:30:30|4517.5|4511.5|4517.2|4511.2|4517.7|4511.7|4517|4511|0
1737955840000|2025-01-27 05:30:40|4517.5|4511.5|4516.5|4510.5|4518.5|4512.5|4516.5|4510.5|3
1737955850000|2025-01-27 05:30:50|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|4516.7|4510.7|0
1737955860000|2025-01-27 05:31:00|4516.5|4510.5|4516.5|4510.5|4517.5|4511.5|4516.5|4510.5|0
1737955870000|2025-01-27 05:31:10|4517|4511|4516.5|4510.5|4517|4511|4516|4510|0
1737955880000|2025-01-27 05:31:20|4517|4511|4516|4510|4517|4511|4516|4510|0
1737955890000|2025-01-27 05:31:30|4515.7|4509.7|4516.5|4510.5|4516.5|4510.5|4515.5|4509.5|0
1737955900000|2025-01-27 05:31:40|4516.7|4510.7|4515.5|4509.5|4517|4511|4515.5|4509.5|0
1737955910000|2025-01-27 05:31:50|4515|4509|4515.5|4509.5|4515.5|4509.5|4515|4509|0
1737955920000|2025-01-27 05:32:00|4515.7|4509.7|4517.5|4511.5|4517.5|4511.5|4515.7|4509.7|0
1737955930000|2025-01-27 05:32:10|4517|4511|4516.5|4510.5|4517|4511|4516.5|4510.5|0
1737955940000|2025-01-27 05:32:20|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1737955950000|2025-01-27 05:32:30|4516|4510|4515.5|4509.5|4516|4510|4515.5|4509.5|1
1737955960000|2025-01-27 05:32:40|4515.7|4509.7|4516.2|4510.2|4516.2|4510.2|4515.5|4509.5|0
1737955980000|2025-01-27 05:33:00|4516.7|4510.7|4518.5|4512.5|4518.5|4512.5|4516.7|4510.7|5
1737955990000|2025-01-27 05:33:10|4518|4512|4517.7|4511.7|4518|4512|4517.7|4511.7|0
1737956000000|2025-01-27 05:33:20|4517.5|4511.5|4515.5|4509.5|4517.5|4511.5|4515.5|4509.5|0
1737956010000|2025-01-27 05:33:30|4515.7|4509.7|4516.2|4510.2|4516.2|4510.2|4515.5|4509.5|0
1737956020000|2025-01-27 05:33:40|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.2|4510.2|0
1737956040000|2025-01-27 05:34:00|4516|4510|4516|4510|4516.2|4510.2|4515.5|4509.5|0
1737956050000|2025-01-27 05:34:10|4515.7|4509.7|4516.2|4510.2|4516.2|4510.2|4515.7|4509.7|0
1737956060000|2025-01-27 05:34:20|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|0
1737956070000|2025-01-27 05:34:30|4516.2|4510.2|4515.5|4509.5|4516.2|4510.2|4515.5|4509.5|0
1737956080000|2025-01-27 05:34:40|4514.7|4508.7|4515.2|4509.2|4515.2|4509.2|4514.7|4508.7|0
1737956090000|2025-01-27 05:34:50|4515|4509|4514.5|4508.5|4515|4509|4514.5|4508.5|0
1737956120000|2025-01-27 05:35:20|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514|4508|0
1737956130000|2025-01-27 05:35:30|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1737956170000|2025-01-27 05:36:10|4515|4509|4515.5|4509.5|4515.5|4509.5|4515|4509|0
1737956180000|2025-01-27 05:36:20|4515|4509|4515.2|4509.2|4515.2|4509.2|4515|4509|0
1737956190000|2025-01-27 05:36:30|4515|4509|4514.5|4508.5|4515|4509|4514.5|4508.5|0
1737956210000|2025-01-27 05:36:50|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|0
1737956220000|2025-01-27 05:37:00|4515.5|4509.5|4515.2|4509.2|4515.5|4509.5|4515.2|4509.2|0
1737956230000|2025-01-27 05:37:10|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515|4509|0
1737956240000|2025-01-27 05:37:20|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1737956270000|2025-01-27 05:37:50|4514|4508|4514|4508|4514|4508|4513.7|4507.7|0
1737956280000|2025-01-27 05:38:00|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1737956290000|2025-01-27 05:38:10|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1737956320000|2025-01-27 05:38:40|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|4514.2|4508.2|0
1737956330000|2025-01-27 05:38:50|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1737956350000|2025-01-27 05:39:10|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|3
1737956360000|2025-01-27 05:39:20|4514.5|4508.5|4513.5|4507.5|4514.5|4508.5|4513.5|4507.5|9
1737956370000|2025-01-27 05:39:30|4513.7|4507.7|4513.5|4507.5|4513.7|4507.7|4513.5|4507.5|1
1737956380000|2025-01-27 05:39:40|4513|4507|4512.5|4506.5|4513|4507|4512.5|4506.5|1
1737956390000|2025-01-27 05:39:50|4513.5|4507.5|4514.5|4508.5|4514.5|4508.5|4513.5|4507.5|4
1737956400000|2025-01-27 05:40:00|4514.7|4508.7|4515|4509|4515.5|4509.5|4514.7|4508.7|0
1737956410000|2025-01-27 05:40:10|4515.2|4509.2|4515.5|4509.5|4515.5|4509.5|4515|4509|0
1737956420000|2025-01-27 05:40:20|4515|4509|4515.5|4509.5|4515.5|4509.5|4514.5|4508.5|1
1737956440000|2025-01-27 05:40:40|4516|4510|4516|4510|4516|4510|4516|4510|0
1737956450000|2025-01-27 05:40:50|4515.7|4509.7|4516.5|4510.5|4517.2|4511.2|4515.7|4509.7|0
1737956460000|2025-01-27 05:41:00|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1737956470000|2025-01-27 05:41:10|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|0
1737956490000|2025-01-27 05:41:30|4517|4511|4516.5|4510.5|4517|4511|4516.5|4510.5|0
1737956500000|2025-01-27 05:41:40|4517|4511|4517.5|4511.5|4517.5|4511.5|4517|4511|1
1737956510000|2025-01-27 05:41:50|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|4517.2|4511.2|0
1737956520000|2025-01-27 05:42:00|4516.7|4510.7|4518.2|4512.2|4518.2|4512.2|4516.7|4510.7|0
1737956530000|2025-01-27 05:42:10|4518|4512|4519.5|4513.5|4519.5|4513.5|4517.7|4511.7|1
1737956540000|2025-01-27 05:42:20|4519.2|4513.2|4518.5|4512.5|4519.2|4513.2|4518.5|4512.5|0
1737956560000|2025-01-27 05:42:40|4518|4512|4518.2|4512.2|4518.2|4512.2|4518|4512|0
1737956580000|2025-01-27 05:43:00|4518|4512|4517.5|4511.5|4518|4512|4517|4511|0
1737956600000|2025-01-27 05:43:20|4519|4513|4519|4513|4519|4513|4519|4513|0
1737956610000|2025-01-27 05:43:30|4519.5|4513.5|4520.2|4514.2|4520.2|4514.2|4519.5|4513.5|0
1737956620000|2025-01-27 05:43:40|4520.5|4514.5|4521.2|4515.2|4521.2|4515.2|4520.5|4514.5|1
1737956630000|2025-01-27 05:43:50|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522|4516|1
1737956640000|2025-01-27 05:44:00|4521.7|4515.7|4520.5|4514.5|4521.7|4515.7|4519.7|4513.7|3
1737956650000|2025-01-27 05:44:10|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1737956660000|2025-01-27 05:44:20|4520.5|4514.5|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|0
1737956670000|2025-01-27 05:44:30|4519.7|4513.7|4520.5|4514.5|4520.5|4514.5|4519.7|4513.7|0
1737956690000|2025-01-27 05:44:50|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1737956700000|2025-01-27 05:45:00|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.2|4515.2|0
1737956710000|2025-01-27 05:45:10|4521.7|4515.7|4520.5|4514.5|4522.2|4516.2|4520.5|4514.5|1
1737956720000|2025-01-27 05:45:20|4520|4514|4520.5|4514.5|4520.5|4514.5|4519.5|4513.5|0
1737956760000|2025-01-27 05:46:00|4520.2|4514.2|4521|4515|4521|4515|4520|4514|0
1737956770000|2025-01-27 05:46:10|4520.5|4514.5|4520|4514|4520.5|4514.5|4520|4514|0
1737956780000|2025-01-27 05:46:20|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|4520.2|4514.2|0
1737956790000|2025-01-27 05:46:30|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1737956800000|2025-01-27 05:46:40|4520.2|4514.2|4520|4514|4520.5|4514.5|4520|4514|0
1737956830000|2025-01-27 05:47:10|4519.7|4513.7|4519.5|4513.5|4519.7|4513.7|4519.5|4513.5|0
1737956840000|2025-01-27 05:47:20|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|4519.2|4513.2|0
1737956850000|2025-01-27 05:47:30|4519|4513|4519|4513|4519|4513|4519|4513|0
1737956870000|2025-01-27 05:47:50|4518.7|4512.7|4519|4513|4519|4513|4518|4512|0
1737956880000|2025-01-27 05:48:00|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1737956890000|2025-01-27 05:48:10|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1737956900000|2025-01-27 05:48:20|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|4518.7|4512.7|0
1737956910000|2025-01-27 05:48:30|4518.5|4512.5|4518.7|4512.7|4518.7|4512.7|4518.5|4512.5|1
1737956920000|2025-01-27 05:48:40|4519|4513|4519.7|4513.7|4519.7|4513.7|4519|4513|0
1737956930000|2025-01-27 05:48:50|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|1
1737956940000|2025-01-27 05:49:00|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1737956950000|2025-01-27 05:49:10|4520.5|4514.5|4521.5|4515.5|4521.5|4515.5|4520.5|4514.5|0
1737956990000|2025-01-27 05:49:50|4522|4516|4522|4516|4522|4516|4522|4516|0
1737957010000|2025-01-27 05:50:10|4522.2|4516.2|4520.7|4514.7|4522.2|4516.2|4520.7|4514.7|1
1737957020000|2025-01-27 05:50:20|4520.2|4514.2|4520|4514|4520.2|4514.2|4520|4514|0
1737957060000|2025-01-27 05:51:00|4520.7|4514.7|4521|4515|4521|4515|4520.7|4514.7|0
1737957080000|2025-01-27 05:51:20|4519.7|4513.7|4518.5|4512.5|4519.7|4513.7|4518.5|4512.5|0
1737957100000|2025-01-27 05:51:40|4518.7|4512.7|4518.5|4512.5|4518.7|4512.7|4518.5|4512.5|0
1737957130000|2025-01-27 05:52:10|4518.7|4512.7|4518.5|4512.5|4518.7|4512.7|4518.5|4512.5|0
1737957160000|2025-01-27 05:52:40|4519|4513|4519.2|4513.2|4519.2|4513.2|4519|4513|0
1737957170000|2025-01-27 05:52:50|4519.5|4513.5|4519.7|4513.7|4519.7|4513.7|4519.5|4513.5|0
1737957180000|2025-01-27 05:53:00|4520.2|4514.2|4520.5|4514.5|4520.5|4514.5|4520.2|4514.2|0
1737957200000|2025-01-27 05:53:20|4520|4514|4520.5|4514.5|4520.5|4514.5|4519.7|4513.7|0
1737957230000|2025-01-27 05:53:50|4520.2|4514.2|4519.7|4513.7|4520.2|4514.2|4519.7|4513.7|0
1737957250000|2025-01-27 05:54:10|4519.5|4513.5|4519.7|4513.7|4519.7|4513.7|4519.5|4513.5|0
1737957280000|2025-01-27 05:54:40|4520|4514|4520.5|4514.5|4520.5|4514.5|4520|4514|0
1737957290000|2025-01-27 05:54:50|4520.2|4514.2|4519.7|4513.7|4520.2|4514.2|4519.5|4513.5|0
1737957300000|2025-01-27 05:55:00|4519.5|4513.5|4519.7|4513.7|4519.7|4513.7|4519.5|4513.5|0
1737957310000|2025-01-27 05:55:10|4519.5|4513.5|4519.7|4513.7|4519.7|4513.7|4519.5|4513.5|0
1737957320000|2025-01-27 05:55:20|4519.5|4513.5|4519.2|4513.2|4519.5|4513.5|4519.2|4513.2|0
1737957330000|2025-01-27 05:55:30|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|1
1737957340000|2025-01-27 05:55:40|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|0
1737957360000|2025-01-27 05:56:00|4520|4514|4520.5|4514.5|4520.5|4514.5|4520|4514|0
1737957410000|2025-01-27 05:56:50|4520.7|4514.7|4521.5|4515.5|4521.5|4515.5|4520.7|4514.7|0
1737957420000|2025-01-27 05:57:00|4521.2|4515.2|4520.7|4514.7|4521.2|4515.2|4520.7|4514.7|0
1737957430000|2025-01-27 05:57:10|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1737957450000|2025-01-27 05:57:30|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|1
1737957460000|2025-01-27 05:57:40|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1737957480000|2025-01-27 05:58:00|4521.2|4515.2|4521.7|4515.7|4521.7|4515.7|4521|4515|0
1737957510000|2025-01-27 05:58:30|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1737957520000|2025-01-27 05:58:40|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|4521.7|4515.7|0
1737957530000|2025-01-27 05:58:50|4522|4516|4522.5|4516.5|4522.5|4516.5|4522|4516|0
1737957550000|2025-01-27 05:59:10|4522|4516|4521.7|4515.7|4522|4516|4521.7|4515.7|0
1737957560000|2025-01-27 05:59:20|4522|4516|4522|4516|4522.5|4516.5|4522|4516|0
1737957580000|2025-01-27 05:59:40|4521.7|4515.7|4521|4515|4521.7|4515.7|4521|4515|0
1737957600000|2025-01-27 06:00:00|4521.5|4515.5|4521.7|4515.7|4521.7|4515.7|4521.5|4515.5|0
1737957610000|2025-01-27 06:00:10|4522.5|4516.5|4521.7|4515.7|4522.5|4516.5|4521.7|4515.7|0
1737957640000|2025-01-27 06:00:40|4521.5|4515.5|4521.2|4515.2|4521.5|4515.5|4521.2|4515.2|0
1737957660000|2025-01-27 06:01:00|4521.5|4515.5|4521|4515|4521.5|4515.5|4521|4515|0
1737957670000|2025-01-27 06:01:10|4520.5|4514.5|4521|4515|4521|4515|4520.5|4514.5|0
1737957690000|2025-01-27 06:01:30|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|4520.7|4514.7|0
1737957700000|2025-01-27 06:01:40|4521|4515|4521|4515|4521|4515|4521|4515|0
1737957710000|2025-01-27 06:01:50|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|4521.2|4515.2|0
1737957720000|2025-01-27 06:02:00|4521.7|4515.7|4521|4515|4521.7|4515.7|4521|4515|1
1737957730000|2025-01-27 06:02:10|4521.2|4515.2|4521.7|4515.7|4522|4516|4521.2|4515.2|0
1737957740000|2025-01-27 06:02:20|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1737957750000|2025-01-27 06:02:30|4521.7|4515.7|4522|4516|4522|4516|4521.7|4515.7|0
1737957760000|2025-01-27 06:02:40|4522.2|4516.2|4522.7|4516.7|4523|4517|4522.2|4516.2|0
1737957770000|2025-01-27 06:02:50|4522.5|4516.5|4522.5|4516.5|4522.7|4516.7|4522.5|4516.5|0
1737957780000|2025-01-27 06:03:00|4522.7|4516.7|4525|4519|4525|4519|4522.7|4516.7|1
1737957790000|2025-01-27 06:03:10|4525.2|4519.2|4524.5|4518.5|4525.2|4519.2|4524.5|4518.5|1
1737957800000|2025-01-27 06:03:20|4524.2|4518.2|4524.2|4518.2|4524.5|4518.5|4524.2|4518.2|0
1737957820000|2025-01-27 06:03:40|4524.5|4518.5|4524.7|4518.7|4524.7|4518.7|4524.5|4518.5|1
1737957830000|2025-01-27 06:03:50|4525|4519|4525.5|4519.5|4525.5|4519.5|4525|4519|0
1737957840000|2025-01-27 06:04:00|4525.7|4519.7|4526|4520|4526|4520|4525.7|4519.7|0
1737957850000|2025-01-27 06:04:10|4525.7|4519.7|4526|4520|4526|4520|4525.7|4519.7|0
1737957860000|2025-01-27 06:04:20|4526.2|4520.2|4527.5|4521.5|4528|4522|4526.2|4520.2|4
1737957870000|2025-01-27 06:04:30|4527.2|4521.2|4527.2|4521.2|4527.2|4521.2|4527|4521|0
1737957880000|2025-01-27 06:04:40|4527|4521|4526.5|4520.5|4527|4521|4526.5|4520.5|0
1737957900000|2025-01-27 06:05:00|4526.2|4520.2|4526.5|4520.5|4526.5|4520.5|4526.2|4520.2|0
1737957910000|2025-01-27 06:05:10|4525.7|4519.7|4525.5|4519.5|4525.7|4519.7|4525.5|4519.5|0
1737957920000|2025-01-27 06:05:20|||||||||2
1737957960000|2025-01-27 06:06:00|4526.5|4520.5|4525.5|4519.5|4526.5|4520.5|4525.5|4519.5|0
1737957980000|2025-01-27 06:06:20|4525.2|4519.2|4524|4518|4525.2|4519.2|4523.5|4517.5|1
1737957990000|2025-01-27 06:06:30|4524.2|4518.2|4524|4518|4524.2|4518.2|4524|4518|0
1737958000000|2025-01-27 06:06:40|4524.2|4518.2|4524|4518|4524.2|4518.2|4524|4518|0
1737958020000|2025-01-27 06:07:00|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|2
1737958030000|2025-01-27 06:07:10|4525|4519|4525.2|4519.2|4525.5|4519.5|4525|4519|0
1737958040000|2025-01-27 06:07:20|4525|4519|4524.5|4518.5|4525|4519|4524|4518|1
1737958050000|2025-01-27 06:07:30|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|0
1737958090000|2025-01-27 06:08:10|4525|4519|4524.7|4518.7|4525|4519|4524.5|4518.5|0
1737958100000|2025-01-27 06:08:20|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|4524.5|4518.5|0
1737958120000|2025-01-27 06:08:40|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|4524.7|4518.7|0
1737958140000|2025-01-27 06:09:00|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|4525.2|4519.2|0
1737958160000|2025-01-27 06:09:20|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|1
1737958180000|2025-01-27 06:09:40|4525.2|4519.2|4524.5|4518.5|4525.2|4519.2|4524.5|4518.5|0
1737958200000|2025-01-27 06:10:00|4524.2|4518.2|4524.5|4518.5|4524.5|4518.5|4524.2|4518.2|0
1737958210000|2025-01-27 06:10:10|||||||||1
1737958230000|2025-01-27 06:10:30|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|4523.5|4517.5|0
1737958260000|2025-01-27 06:11:00|4522|4516|4521.7|4515.7|4522|4516|4521.7|4515.7|1
1737958270000|2025-01-27 06:11:10|4522.2|4516.2|4522.5|4516.5|4522.5|4516.5|4522.2|4516.2|0
1737958280000|2025-01-27 06:11:20|4523|4517|4522.5|4516.5|4523|4517|4522.5|4516.5|1
1737958300000|2025-01-27 06:11:40|4522.2|4516.2|4522.2|4516.2|4522.2|4516.2|4522|4516|0
1737958310000|2025-01-27 06:11:50|4521.5|4515.5|4521.2|4515.2|4521.5|4515.5|4521.2|4515.2|1
1737958320000|2025-01-27 06:12:00|4521|4515|4520.5|4514.5|4521.2|4515.2|4520.5|4514.5|0
1737958330000|2025-01-27 06:12:10|4520.7|4514.7|4521|4515|4521.5|4515.5|4520.7|4514.7|0
1737958340000|2025-01-27 06:12:20|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1737958360000|2025-01-27 06:12:40|4517.5|4511.5|4517|4511|4517.8|4511.8|4517|4511|5
1737958370000|2025-01-27 06:12:50|4516.8|4510.8|4515.8|4509.8|4516.8|4510.8|4515.8|4509.8|0
1737958380000|2025-01-27 06:13:00|4515.5|4509.5|4516.5|4510.5|4516.5|4510.5|4515.5|4509.5|1
1737958390000|2025-01-27 06:13:10|4516.3|4510.3|4516.3|4510.3|4516.5|4510.5|4516.3|4510.3|0
1737958400000|2025-01-27 06:13:20|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|4516.8|4510.8|2
1737958410000|2025-01-27 06:13:30|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.3|4511.3|1
1737958420000|2025-01-27 06:13:40|4517.3|4511.3|4517.3|4511.3|4517.3|4511.3|4517|4511|0
1737958440000|2025-01-27 06:14:00|4517.5|4511.5|4519.5|4513.5|4519.5|4513.5|4517.5|4511.5|6
1737958470000|2025-01-27 06:14:30|4519.3|4513.3|4519.5|4513.5|4519.5|4513.5|4519.3|4513.3|1
1737958480000|2025-01-27 06:14:40|4519|4513|4517.5|4511.5|4519|4513|4517.5|4511.5|0
1737958490000|2025-01-27 06:14:50|4517.8|4511.8|4518|4512|4518|4512|4517.8|4511.8|1
1737958500000|2025-01-27 06:15:00|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.5|4512.5|0
1737958510000|2025-01-27 06:15:10|4518.3|4512.3|4515.3|4509.3|4518.3|4512.3|4515.3|4509.3|11
1737958530000|2025-01-27 06:15:30|4515|4509|4515|4509|4515|4509|4515|4509|0
1737958560000|2025-01-27 06:16:00|4515.3|4509.3|4515|4509|4515.3|4509.3|4515|4509|4
1737958570000|2025-01-27 06:16:10|4514.8|4508.8|4514.3|4508.3|4514.8|4508.8|4514.3|4508.3|0
1737958580000|2025-01-27 06:16:20|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|2
1737958590000|2025-01-27 06:16:30|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|4515.8|4509.8|1
1737958620000|2025-01-27 06:17:00|4516.3|4510.3|4515.8|4509.8|4516.3|4510.3|4515.8|4509.8|1
1737958650000|2025-01-27 06:17:30|4516.5|4510.5|4515.8|4509.8|4516.5|4510.5|4515.8|4509.8|0
1737958660000|2025-01-27 06:17:40|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|0
1737958670000|2025-01-27 06:17:50|4515.3|4509.3|4515|4509|4515.5|4509.5|4515|4509|0
1737958680000|2025-01-27 06:18:00|4515.3|4509.3|4514.3|4508.3|4515.3|4509.3|4514.3|4508.3|0
1737958690000|2025-01-27 06:18:10|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|0
1737958700000|2025-01-27 06:18:20|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|0
1737958710000|2025-01-27 06:18:30|4514.5|4508.5|4514.3|4508.3|4514.5|4508.5|4514.3|4508.3|0
1737958720000|2025-01-27 06:18:40|4513.8|4507.8|4513.5|4507.5|4513.8|4507.8|4513.5|4507.5|1
1737958730000|2025-01-27 06:18:50|4513|4507|4513|4507|4513|4507|4513|4507|1
1737958740000|2025-01-27 06:19:00|4512.8|4506.8|4511.8|4505.8|4512.8|4506.8|4511.8|4505.8|1
1737958750000|2025-01-27 06:19:10|4511.5|4505.5|4511.3|4505.3|4511.5|4505.5|4511.3|4505.3|0
1737958770000|2025-01-27 06:19:30|4510.8|4504.8|4510.3|4504.3|4510.8|4504.8|4510.3|4504.3|1
1737958780000|2025-01-27 06:19:40|4510.5|4504.5|4510.8|4504.8|4510.8|4504.8|4510.5|4504.5|0
1737958790000|2025-01-27 06:19:50|4511|4505|4511.3|4505.3|4511.3|4505.3|4510.8|4504.8|2
1737958800000|2025-01-27 06:20:00|4510.8|4504.8|4510.3|4504.3|4510.8|4504.8|4510.3|4504.3|0
1737958810000|2025-01-27 06:20:10|4510.5|4504.5|4510.3|4504.3|4510.5|4504.5|4510.3|4504.3|0
1737958820000|2025-01-27 06:20:20|4510.5|4504.5|4510.3|4504.3|4510.5|4504.5|4510.3|4504.3|0
1737958830000|2025-01-27 06:20:30|4510.8|4504.8|4510.3|4504.3|4510.8|4504.8|4510.3|4504.3|2
1737958860000|2025-01-27 06:21:00|4509.5|4503.5|4509.8|4503.8|4509.8|4503.8|4509.5|4503.5|2
1737958880000|2025-01-27 06:21:20|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|0
1737958890000|2025-01-27 06:21:30|4509.8|4503.8|4510|4504|4510|4504|4509.8|4503.8|1
1737958900000|2025-01-27 06:21:40|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|4510.3|4504.3|0
1737958910000|2025-01-27 06:21:50|4509.8|4503.8|4510.3|4504.3|4510.3|4504.3|4509.8|4503.8|0
1737958920000|2025-01-27 06:22:00|4510|4504|4509.8|4503.8|4510|4504|4509.8|4503.8|0
1737958930000|2025-01-27 06:22:10|4509|4503|4510.5|4504.5|4510.5|4504.5|4509|4503|5
1737958950000|2025-01-27 06:22:30|4510.8|4504.8|4510.8|4504.8|4511.5|4505.5|4510.8|4504.8|0
1737958970000|2025-01-27 06:22:50|4511.3|4505.3|4511.3|4505.3|4511.5|4505.5|4511.3|4505.3|0
1737958980000|2025-01-27 06:23:00|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|0
1737959010000|2025-01-27 06:23:30|4511|4505|4511.5|4505.5|4511.5|4505.5|4511|4505|0
1737959050000|2025-01-27 06:24:10|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1737959060000|2025-01-27 06:24:20|4512.8|4506.8|4513.3|4507.3|4513.3|4507.3|4512.8|4506.8|1
1737959070000|2025-01-27 06:24:30|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|0
1737959080000|2025-01-27 06:24:40|4513.3|4507.3|4513.5|4507.5|4513.5|4507.5|4513.3|4507.3|0
1737959090000|2025-01-27 06:24:50|4513.8|4507.8|4513.3|4507.3|4513.8|4507.8|4513.3|4507.3|0
1737959100000|2025-01-27 06:25:00|4513.5|4507.5|4512.8|4506.8|4513.5|4507.5|4512.8|4506.8|0
1737959140000|2025-01-27 06:25:40|4512.5|4506.5|4512|4506|4512.5|4506.5|4511.8|4505.8|0
1737959150000|2025-01-27 06:25:50|4511.8|4505.8|4511.5|4505.5|4511.8|4505.8|4511.5|4505.5|0
1737959160000|2025-01-27 06:26:00|4512|4506|4512|4506|4512|4506|4512|4506|0
1737959170000|2025-01-27 06:26:10|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|4511.8|4505.8|0
1737959200000|2025-01-27 06:26:40|4512.5|4506.5|4512.3|4506.3|4512.5|4506.5|4512.3|4506.3|0
1737959210000|2025-01-27 06:26:50|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|0
1737959220000|2025-01-27 06:27:00|4512.8|4506.8|4512.5|4506.5|4512.8|4506.8|4512.5|4506.5|0
1737959240000|2025-01-27 06:27:20|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|4510.8|4504.8|1
1737959250000|2025-01-27 06:27:30|4511|4505|4511|4505|4511|4505|4511|4505|0
1737959260000|2025-01-27 06:27:40|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1737959280000|2025-01-27 06:28:00|4511.5|4505.5|4512|4506|4512.5|4506.5|4511.5|4505.5|1
1737959330000|2025-01-27 06:28:50|4512.5|4506.5|4512.8|4506.8|4512.8|4506.8|4512.5|4506.5|0
1737959340000|2025-01-27 06:29:00|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.3|4506.3|0
1737959350000|2025-01-27 06:29:10|4512.3|4506.3|4512.5|4506.5|4512.5|4506.5|4512.3|4506.3|0
1737959370000|2025-01-27 06:29:30|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|0
1737959390000|2025-01-27 06:29:50|4512.5|4506.5|4512|4506|4512.5|4506.5|4512|4506|0
1737959400000|2025-01-27 06:30:00|4512.5|4506.5|4512|4506|4512.5|4506.5|4511.8|4505.8|1
1737959410000|2025-01-27 06:30:10|4512.3|4506.3|4511.8|4505.8|4513|4507|4511.8|4505.8|0
1737959420000|2025-01-27 06:30:20|4511.3|4505.3|4510.8|4504.8|4511.5|4505.5|4510.8|4504.8|0
1737959430000|2025-01-27 06:30:30|4511.5|4505.5|4510.5|4504.5|4511.5|4505.5|4510.5|4504.5|2
1737959450000|2025-01-27 06:30:50|4511|4505|4512.5|4506.5|4512.5|4506.5|4511|4505|1
1737959460000|2025-01-27 06:31:00|4513|4507|4514.3|4508.3|4514.8|4508.8|4513|4507|0
1737959470000|2025-01-27 06:31:10|4514|4508|4515.8|4509.8|4515.8|4509.8|4513.8|4507.8|0
1737959480000|2025-01-27 06:31:20|4516.5|4510.5|4516.8|4510.8|4517|4511|4516.5|4510.5|0
1737959490000|2025-01-27 06:31:30|4517|4511|4516|4510|4517.3|4511.3|4516|4510|1
1737959530000|2025-01-27 06:32:10|4516.3|4510.3|4517.3|4511.3|4517.3|4511.3|4516.3|4510.3|0
1737959540000|2025-01-27 06:32:20|4518.8|4512.8|4518.3|4512.3|4518.8|4512.8|4518.3|4512.3|2
1737959550000|2025-01-27 06:32:30|4518.5|4512.5|4518.8|4512.8|4518.8|4512.8|4518.5|4512.5|0
1737959560000|2025-01-27 06:32:40|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|6
1737959570000|2025-01-27 06:32:50|4519|4513|4518.8|4512.8|4519|4513|4518.8|4512.8|0
1737959590000|2025-01-27 06:33:10|4519.3|4513.3|4518.8|4512.8|4519.3|4513.3|4518.8|4512.8|0
1737959600000|2025-01-27 06:33:20|4519.3|4513.3|4519.8|4513.8|4519.8|4513.8|4519.3|4513.3|2
1737959610000|2025-01-27 06:33:30|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|1
1737959620000|2025-01-27 06:33:40|4520.5|4514.5|4520|4514|4520.5|4514.5|4520|4514|1
1737959630000|2025-01-27 06:33:50|4520.2|4514.2|4519.8|4513.8|4520.5|4514.5|4519.5|4513.5|2
1737959640000|2025-01-27 06:34:00|4519.5|4513.5|4521|4515|4521.5|4515.5|4519.5|4513.5|0
1737959650000|2025-01-27 06:34:10|4521.2|4515.2|4521.5|4515.5|4521.5|4515.5|4521.2|4515.2|0
1737959660000|2025-01-27 06:34:20|4522|4516|4521.5|4515.5|4522|4516|4521.5|4515.5|2
1737959690000|2025-01-27 06:34:50|4522|4516|4521.5|4515.5|4522|4516|4521.5|4515.5|1
1737959700000|2025-01-27 06:35:00|4522.8|4516.8|4520.5|4514.5|4522.8|4516.8|4520.5|4514.5|2
1737959710000|2025-01-27 06:35:10|4519.8|4513.8|4521.5|4515.5|4521.5|4515.5|4519.8|4513.8|1
1737959720000|2025-01-27 06:35:20|4521|4515|4521.8|4515.8|4522.3|4516.3|4520.8|4514.8|0
1737959730000|2025-01-27 06:35:30|4521.5|4515.5|4520.5|4514.5|4521.5|4515.5|4520.5|4514.5|0
1737959740000|2025-01-27 06:35:40|4521|4515|4521.5|4515.5|4521.5|4515.5|4521|4515|0
1737959750000|2025-01-27 06:35:50|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.5|4515.5|0
1737959760000|2025-01-27 06:36:00|4521.5|4515.5|4521.5|4515.5|4522.5|4516.5|4520.8|4514.8|1
1737959770000|2025-01-27 06:36:10|4521|4515|4520.8|4514.8|4521|4515|4520.5|4514.5|1
1737959790000|2025-01-27 06:36:30|4520.5|4514.5|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|0
1737959800000|2025-01-27 06:36:40|4519.3|4513.3|4520.3|4514.3|4521|4515|4519|4513|0
1737959810000|2025-01-27 06:36:50|4520.8|4514.8|4521.3|4515.3|4521.3|4515.3|4520.8|4514.8|0
1737959820000|2025-01-27 06:37:00|4521|4515|4520.8|4514.8|4521|4515|4520.8|4514.8|0
1737959830000|2025-01-27 06:37:10|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1737959840000|2025-01-27 06:37:20|4521|4515|4521.5|4515.5|4521.5|4515.5|4521|4515|0
1737959850000|2025-01-27 06:37:30|4522|4516|4521.5|4515.5|4522.3|4516.3|4521.5|4515.5|0
1737959860000|2025-01-27 06:37:40|4521.8|4515.8|4521.5|4515.5|4521.8|4515.8|4521.5|4515.5|0
1737959870000|2025-01-27 06:37:50|4521|4515|4521|4515|4521|4515|4521|4515|0
1737959880000|2025-01-27 06:38:00|4520.5|4514.5|4521.5|4515.5|4521.5|4515.5|4520.5|4514.5|0
1737959890000|2025-01-27 06:38:10|4521|4515|4521.5|4515.5|4521.8|4515.8|4521|4515|0
1737959920000|2025-01-27 06:38:40|4521.8|4515.8|4522|4516|4522.8|4516.8|4521.8|4515.8|0
1737959930000|2025-01-27 06:38:50|4523|4517|4524|4518|4524|4518|4523|4517|3
1737959940000|2025-01-27 06:39:00|4523.5|4517.5|4523.5|4517.5|4524|4518|4523.5|4517.5|2
1737959950000|2025-01-27 06:39:10|4523|4517|4523.5|4517.5|4523.5|4517.5|4522.5|4516.5|7
1737959970000|2025-01-27 06:39:30|4523.3|4517.3|4522.5|4516.5|4523.3|4517.3|4522.3|4516.3|0
1737959980000|2025-01-27 06:39:40|4522.2|4516.2|4521.5|4515.5|4522.2|4516.2|4521|4515|0
1737959990000|2025-01-27 06:39:50|4521.3|4515.3|4521.3|4515.3|4521.5|4515.5|4521|4515|0
1737960000000|2025-01-27 06:40:00|4521|4515|4521|4515|4521|4515|4521|4515|1
1737960010000|2025-01-27 06:40:10|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|0
1737960020000|2025-01-27 06:40:20|4521|4515|4521|4515|4521.3|4515.3|4521|4515|0
1737960030000|2025-01-27 06:40:30|4521.3|4515.3|4521|4515|4521.3|4515.3|4521|4515|0
1737960040000|2025-01-27 06:40:40|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|0
1737960060000|2025-01-27 06:41:00|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|0
1737960070000|2025-01-27 06:41:10|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1737960080000|2025-01-27 06:41:20|4521.5|4515.5|4521|4515|4521.5|4515.5|4521|4515|0
1737960090000|2025-01-27 06:41:30|4521.3|4515.3|4521.5|4515.5|4521.5|4515.5|4521.3|4515.3|0
1737960100000|2025-01-27 06:41:40|4521.8|4515.8|4522|4516|4522|4516|4521.8|4515.8|0
1737960110000|2025-01-27 06:41:50|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|0
1737960120000|2025-01-27 06:42:00|4521.5|4515.5|4522.5|4516.5|4522.5|4516.5|4521.5|4515.5|0
1737960130000|2025-01-27 06:42:10|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|0
1737960140000|2025-01-27 06:42:20|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|4522.5|4516.5|0
1737960160000|2025-01-27 06:42:40|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1737960170000|2025-01-27 06:42:50|4522.5|4516.5|4521.8|4515.8|4522.5|4516.5|4521.5|4515.5|0
1737960180000|2025-01-27 06:43:00|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4520.5|4514.5|0
1737960190000|2025-01-27 06:43:10|4521|4515|4519.5|4513.5|4521|4515|4519.5|4513.5|0
1737960220000|2025-01-27 06:43:40|4519.8|4513.8|4519.5|4513.5|4519.8|4513.8|4519.5|4513.5|0
1737960230000|2025-01-27 06:43:50|4519.3|4513.3|4519|4513|4519.3|4513.3|4519|4513|0
1737960240000|2025-01-27 06:44:00|4518.5|4512.5|4519.5|4513.5|4519.5|4513.5|4518.5|4512.5|0
1737960260000|2025-01-27 06:44:20|4519.8|4513.8|4519.5|4513.5|4519.8|4513.8|4519.5|4513.5|0
1737960270000|2025-01-27 06:44:30|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|0
1737960280000|2025-01-27 06:44:40|4520|4514|4521|4515|4521.5|4515.5|4520|4514|1
1737960290000|2025-01-27 06:44:50|4520.8|4514.8|4520.5|4514.5|4520.8|4514.8|4520.5|4514.5|0
1737960310000|2025-01-27 06:45:10|4520.3|4514.3|4520|4514|4520.3|4514.3|4520|4514|0
1737960320000|2025-01-27 06:45:20|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|0
1737960330000|2025-01-27 06:45:30|4520.3|4514.3|4519.5|4513.5|4520.5|4514.5|4519.5|4513.5|0
1737960340000|2025-01-27 06:45:40|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|0
1737960350000|2025-01-27 06:45:50|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|0
1737960360000|2025-01-27 06:46:00|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|4519.8|4513.8|0
1737960370000|2025-01-27 06:46:10|4519.5|4513.5|4520.3|4514.3|4520.3|4514.3|4519.5|4513.5|0
1737960390000|2025-01-27 06:46:30|4521|4515|4520.5|4514.5|4521|4515|4520.5|4514.5|1
1737960410000|2025-01-27 06:46:50|4520.3|4514.3|4519.5|4513.5|4520.3|4514.3|4519.5|4513.5|0
1737960420000|2025-01-27 06:47:00|4519.3|4513.3|4519|4513|4519.3|4513.3|4519|4513|0
1737960430000|2025-01-27 06:47:10|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1737960440000|2025-01-27 06:47:20|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1737960450000|2025-01-27 06:47:30|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1737960460000|2025-01-27 06:47:40|4518.8|4512.8|4518.5|4512.5|4518.8|4512.8|4518.5|4512.5|0
1737960490000|2025-01-27 06:48:10|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1737960500000|2025-01-27 06:48:20|4518.3|4512.3|4517.5|4511.5|4518.5|4512.5|4517.5|4511.5|0
1737960510000|2025-01-27 06:48:30|4518|4512|4518|4512|4518|4512|4518|4512|0
1737960520000|2025-01-27 06:48:40|4518.5|4512.5|4517.5|4511.5|4518.5|4512.5|4517.5|4511.5|0
1737960530000|2025-01-27 06:48:50|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|0
1737960540000|2025-01-27 06:49:00|4518|4512|4518|4512|4518|4512|4518|4512|0
1737960550000|2025-01-27 06:49:10|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1737960580000|2025-01-27 06:49:40|4517|4511|4516.5|4510.5|4517|4511|4516.5|4510.5|0
1737960590000|2025-01-27 06:49:50|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1737960600000|2025-01-27 06:50:00|4518.3|4512.3|4518|4512|4518.5|4512.5|4518|4512|0
1737960610000|2025-01-27 06:50:10|4518.3|4512.3|4518.5|4512.5|4518.8|4512.8|4518.3|4512.3|0
1737960620000|2025-01-27 06:50:20|4518.8|4512.8|4519.5|4513.5|4519.5|4513.5|4518.8|4512.8|0
1737960630000|2025-01-27 06:50:30|4519.8|4513.8|4520|4514|4520|4514|4519.8|4513.8|0
1737960640000|2025-01-27 06:50:40|4520.3|4514.3|4521.5|4515.5|4521.5|4515.5|4520.3|4514.3|0
1737960650000|2025-01-27 06:50:50|4521.3|4515.3|4520.5|4514.5|4521.3|4515.3|4520.3|4514.3|1
1737960660000|2025-01-27 06:51:00|4520.8|4514.8|4520.5|4514.5|4520.8|4514.8|4520.5|4514.5|0
1737960670000|2025-01-27 06:51:10|4520.3|4514.3|4520|4514|4520.3|4514.3|4520|4514|0
1737960690000|2025-01-27 06:51:30|4520.3|4514.3|4520.5|4514.5|4520.5|4514.5|4520.3|4514.3|0
1737960720000|2025-01-27 06:52:00|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|0
1737960730000|2025-01-27 06:52:10|4521.3|4515.3|4520.8|4514.8|4521.3|4515.3|4520.8|4514.8|0
1737960740000|2025-01-27 06:52:20|4521|4515|4521|4515|4521|4515|4521|4515|0
1737960750000|2025-01-27 06:52:30|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|4521.3|4515.3|0
1737960760000|2025-01-27 06:52:40|4521|4515|4520.8|4514.8|4521|4515|4520.5|4514.5|0
1737960770000|2025-01-27 06:52:50|4521|4515|4520.8|4514.8|4521|4515|4520.8|4514.8|0
1737960780000|2025-01-27 06:53:00|4520.5|4514.5|4522.5|4516.5|4522.5|4516.5|4520.5|4514.5|17
1737960790000|2025-01-27 06:53:10|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|4522.3|4516.3|0
1737960810000|2025-01-27 06:53:30|||||||||1
1737960840000|2025-01-27 06:54:00|4522|4516|4519|4513|4522|4516|4519|4513|3
1737960850000|2025-01-27 06:54:10|4518.3|4512.3|4517.8|4511.8|4518.3|4512.3|4517.8|4511.8|0
1737960860000|2025-01-27 06:54:20|4518|4512|4518.3|4512.3|4518.3|4512.3|4518|4512|0
1737960870000|2025-01-27 06:54:30|4518|4512|4518|4512|4518|4512|4518|4512|0
1737960880000|2025-01-27 06:54:40|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|0
1737960890000|2025-01-27 06:54:50|4518|4512|4518|4512|4518|4512|4518|4512|0
1737960900000|2025-01-27 06:55:00|4519|4513|4519|4513|4519|4513|4519|4513|1
1737960910000|2025-01-27 06:55:10|4519.3|4513.3|4519.5|4513.5|4519.8|4513.8|4519|4513|4
1737960940000|2025-01-27 06:55:40|4519|4513|4519|4513|4519|4513|4519|4513|0
1737960950000|2025-01-27 06:55:50|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|1
1737960960000|2025-01-27 06:56:00|4518|4512|4517.5|4511.5|4518|4512|4517|4511|3
1737960980000|2025-01-27 06:56:20|4517|4511|4516.5|4510.5|4517|4511|4516.5|4510.5|0
1737960990000|2025-01-27 06:56:30|4516.8|4510.8|4517.5|4511.5|4517.5|4511.5|4516.8|4510.8|1
1737961000000|2025-01-27 06:56:40|4517|4511|4517.5|4511.5|4517.5|4511.5|4517|4511|0
1737961010000|2025-01-27 06:56:50|4517|4511|4518.5|4512.5|4518.8|4512.8|4517|4511|2
1737961020000|2025-01-27 06:57:00|4518.8|4512.8|4519.5|4513.5|4519.5|4513.5|4518.8|4512.8|0
1737961030000|2025-01-27 06:57:10|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4519.8|4513.8|0
1737961050000|2025-01-27 06:57:30|4520.3|4514.3|4520|4514|4520.3|4514.3|4520|4514|0
1737961060000|2025-01-27 06:57:40|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|4520.5|4514.5|0
1737961070000|2025-01-27 06:57:50|4520.3|4514.3|4519.8|4513.8|4520.3|4514.3|4519.8|4513.8|0
1737961080000|2025-01-27 06:58:00|4519.5|4513.5|4519.5|4513.5|4519.8|4513.8|4519.5|4513.5|0
1737961100000|2025-01-27 06:58:20|4519.3|4513.3|4519.5|4513.5|4519.5|4513.5|4518.8|4512.8|0
1737961120000|2025-01-27 06:58:40|4519.8|4513.8|4520.5|4514.5|4520.5|4514.5|4519.8|4513.8|0
1737961130000|2025-01-27 06:58:50|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|0
1737961140000|2025-01-27 06:59:00|4520.5|4514.5|4521|4515|4521|4515|4520.5|4514.5|0
1737961150000|2025-01-27 06:59:10|4520.5|4514.5|4520.8|4514.8|4520.8|4514.8|4520.5|4514.5|0
1737961160000|2025-01-27 06:59:20|4520.3|4514.3|4520.5|4514.5|4520.5|4514.5|4520|4514|1
1737961170000|2025-01-27 06:59:30|4520.8|4514.8|4521.3|4515.3|4521.3|4515.3|4520.8|4514.8|0
1737961180000|2025-01-27 06:59:40|4521.5|4515.5|4521.5|4515.5|4521.5|4515.5|4521|4515|0
1737961190000|2025-01-27 06:59:50|4521.8|4515.8|4521.5|4515.5|4521.8|4515.8|4521.5|4515.5|0
1737961200000|2025-01-27 07:00:00|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|1
1737961220000|2025-01-27 07:00:20|4520|4514|4520|4514|4520|4514|4520|4514|0
1737961230000|2025-01-27 07:00:30|4518.8|4512.8|4519.5|4513.5|4519.5|4513.5|4518.8|4512.8|0
1737961240000|2025-01-27 07:00:40|4519|4513|4519|4513|4519|4513|4519|4513|0
1737961250000|2025-01-27 07:00:50|4519.3|4513.3|4519|4513|4519.3|4513.3|4519|4513|0
1737961260000|2025-01-27 07:01:00|4519.3|4513.3|4519.8|4513.8|4519.8|4513.8|4519.3|4513.3|0
1737961270000|2025-01-27 07:01:10|4519.5|4513.5|4519.5|4513.5|4519.8|4513.8|4519.5|4513.5|0
1737961280000|2025-01-27 07:01:20|4519.3|4513.3|4519.8|4513.8|4519.8|4513.8|4519|4513|0
1737961320000|2025-01-27 07:02:00|4519.5|4513.5|4519.5|4513.5|4519.5|4513.5|4519.3|4513.3|0
1737961330000|2025-01-27 07:02:10|4519.3|4513.3|4519.5|4513.5|4519.5|4513.5|4519|4513|0
1737961340000|2025-01-27 07:02:20|4519|4513|4519|4513|4519|4513|4519|4513|0
1737961350000|2025-01-27 07:02:30|4518.5|4512.5|4518.8|4512.8|4518.8|4512.8|4518.5|4512.5|0
1737961360000|2025-01-27 07:02:40|4518.3|4512.3|4518.8|4512.8|4518.8|4512.8|4518.3|4512.3|0
1737961390000|2025-01-27 07:03:10|4519|4513|4519|4513|4519|4513|4519|4513|0
1737961420000|2025-01-27 07:03:40|4519.5|4513.5|4519.3|4513.3|4519.5|4513.5|4519.3|4513.3|0
1737961430000|2025-01-27 07:03:50|4519|4513|4519|4513|4519|4513|4519|4513|0
1737961440000|2025-01-27 07:04:00|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|4518.8|4512.8|0
1737961450000|2025-01-27 07:04:10|4519|4513|4519.5|4513.5|4519.5|4513.5|4519|4513|0
1737961460000|2025-01-27 07:04:20|4519.3|4513.3|4519.3|4513.3|4519.5|4513.5|4519.3|4513.3|0
1737961470000|2025-01-27 07:04:30|4519|4513|4519.3|4513.3|4519.3|4513.3|4519|4513|0
1737961480000|2025-01-27 07:04:40|4519|4513|4519|4513|4519|4513|4519|4513|1
1737961510000|2025-01-27 07:05:10|4519.3|4513.3|4519|4513|4520|4514|4519|4513|0
1737961530000|2025-01-27 07:05:30|4518.8|4512.8|4518|4512|4518.8|4512.8|4518|4512|0
1737961580000|2025-01-27 07:06:20|4518.3|4512.3|4518.8|4512.8|4519.3|4513.3|4518.3|4512.3|1
1737961600000|2025-01-27 07:06:40|4519|4513|4518.8|4512.8|4519|4513|4518.8|4512.8|0
1737961610000|2025-01-27 07:06:50|4519|4513|4519|4513|4519|4513|4519|4513|1
1737961620000|2025-01-27 07:07:00|4519.3|4513.3|4518.8|4512.8|4519.3|4513.3|4518.8|4512.8|1
1737961640000|2025-01-27 07:07:20|4518.3|4512.3|4518.3|4512.3|4518.3|4512.3|4518|4512|0
1737961650000|2025-01-27 07:07:30|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|4518.5|4512.5|0
1737961670000|2025-01-27 07:07:50|4518.8|4512.8|4518|4512|4518.8|4512.8|4518|4512|1
1737961690000|2025-01-27 07:08:10|4517.5|4511.5|4514.8|4508.8|4517.5|4511.5|4514.3|4508.3|3
1737961700000|2025-01-27 07:08:20|4515|4509|4514.8|4508.8|4515|4509|4514.8|4508.8|0
1737961720000|2025-01-27 07:08:40|4514.5|4508.5|4513|4507|4514.5|4508.5|4513|4507|1
1737961730000|2025-01-27 07:08:50|4513.3|4507.3|4512.8|4506.8|4513.3|4507.3|4512.8|4506.8|0
1737961740000|2025-01-27 07:09:00|4512.3|4506.3|4511|4505|4512.3|4506.3|4511|4505|3
1737961750000|2025-01-27 07:09:10|4510.8|4504.8|4510.3|4504.3|4510.8|4504.8|4510.3|4504.3|0
1737961760000|2025-01-27 07:09:20|4511|4505|4510.3|4504.3|4511|4505|4510.3|4504.3|3
1737961790000|2025-01-27 07:09:50|4510|4504|4509|4503|4510|4504|4509|4503|2
1737961820000|2025-01-27 07:10:20|4509.3|4503.3|4509|4503|4509.3|4503.3|4509|4503|0
1737961830000|2025-01-27 07:10:30|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|4509|4503|1
1737961840000|2025-01-27 07:10:40|4509.8|4503.8|4509.5|4503.5|4509.8|4503.8|4509.5|4503.5|3
1737961860000|2025-01-27 07:11:00|4509.3|4503.3|4509.8|4503.8|4509.8|4503.8|4509.3|4503.3|0
1737961870000|2025-01-27 07:11:10|4509.3|4503.3|4508.3|4502.3|4509.3|4503.3|4508.3|4502.3|1
1737961880000|2025-01-27 07:11:20|4508.5|4502.5|4509|4503|4509|4503|4508.5|4502.5|1
1737961890000|2025-01-27 07:11:30|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|4509.3|4503.3|0
1737961900000|2025-01-27 07:11:40|4509|4503|4508.8|4502.8|4509|4503|4508.8|4502.8|0
1737961910000|2025-01-27 07:11:50|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|4508.3|4502.3|0
1737961920000|2025-01-27 07:12:00|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|1
1737961930000|2025-01-27 07:12:10|4508.3|4502.3|4507.5|4501.5|4508.3|4502.3|4507.5|4501.5|2
1737961940000|2025-01-27 07:12:20|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|4507.8|4501.8|0
1737961950000|2025-01-27 07:12:30|4507.5|4501.5|4506.8|4500.8|4507.5|4501.5|4506.8|4500.8|0
1737961970000|2025-01-27 07:12:50|4506.3|4500.3|4502.5|4496.5|4506.3|4500.3|4502|4496|20
1737961980000|2025-01-27 07:13:00|4503|4497|4501.5|4495.5|4503|4497|4501.5|4495.5|2
1737961990000|2025-01-27 07:13:10|4500.8|4494.8|4500.5|4494.5|4500.8|4494.8|4500|4494|6
1737962000000|2025-01-27 07:13:20|4500.3|4494.3|4499.5|4493.5|4500.3|4494.3|4499.5|4493.5|2
1737962010000|2025-01-27 07:13:30|4499.3|4493.3|4497|4491|4499.3|4493.3|4497|4491|4
1737962020000|2025-01-27 07:13:40|4497.8|4491.8|4497.5|4491.5|4497.8|4491.8|4496.5|4490.5|7
1737962030000|2025-01-27 07:13:50|4497|4491|4499|4493|4499|4493|4497|4491|0
1737962040000|2025-01-27 07:14:00|4500|4494|4499.8|4493.8|4500|4494|4499.5|4493.5|2
1737962050000|2025-01-27 07:14:10|4499.5|4493.5|4497.3|4491.3|4499.5|4493.5|4497.3|4491.3|0
1737962070000|2025-01-27 07:14:30|4497.5|4491.5|4497.3|4491.3|4497.8|4491.8|4497.3|4491.3|2
1737962080000|2025-01-27 07:14:40|4497.5|4491.5|4497.8|4491.8|4497.8|4491.8|4497.5|4491.5|0
1737962090000|2025-01-27 07:14:50|4497.5|4491.5|4497.5|4491.5|4497.8|4491.8|4497|4491|0
1737962100000|2025-01-27 07:15:00|4497.3|4491.3|4498|4492|4498.3|4492.3|4496.8|4490.8|1
1737962110000|2025-01-27 07:15:10|4497.8|4491.8|4499.5|4493.5|4499.5|4493.5|4497.8|4491.8|3
1737962120000|2025-01-27 07:15:20|4499.8|4493.8|4499.5|4493.5|4500|4494|4499.5|4493.5|0
1737962130000|2025-01-27 07:15:30|4497.3|4491.3|4497.5|4491.5|4497.5|4491.5|4497.3|4491.3|4
1737962150000|2025-01-27 07:15:50|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|0
1737962160000|2025-01-27 07:16:00|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|1
1737962180000|2025-01-27 07:16:20|4496.8|4490.8|4496.3|4490.3|4497|4491|4496.3|4490.3|1
1737962190000|2025-01-27 07:16:30|4496|4490|4493|4487|4496|4490|4493|4487|9
1737962200000|2025-01-27 07:16:40|4493.3|4487.3|4493.8|4487.8|4494|4488|4493.3|4487.3|2
1737962210000|2025-01-27 07:16:50|4494|4488|4493.5|4487.5|4494.3|4488.3|4493.5|4487.5|1
1737962220000|2025-01-27 07:17:00|4494.3|4488.3|4492.5|4486.5|4494.3|4488.3|4492.5|4486.5|5
1737962230000|2025-01-27 07:17:10|4492.3|4486.3|4493.5|4487.5|4493.5|4487.5|4492|4486|7
1737962240000|2025-01-27 07:17:20|4493.8|4487.8|4494.8|4488.8|4494.8|4488.8|4493.8|4487.8|1
1737962250000|2025-01-27 07:17:30|4495|4489|4494.5|4488.5|4495|4489|4494.5|4488.5|0
1737962260000|2025-01-27 07:17:40|4494|4488|4494|4488|4494|4488|4494|4488|0
1737962270000|2025-01-27 07:17:50|4493.5|4487.5|4495.3|4489.3|4495.3|4489.3|4493.5|4487.5|1
1737962280000|2025-01-27 07:18:00|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|4496.5|4490.5|1
1737962300000|2025-01-27 07:18:20|4496.8|4490.8|4495.5|4489.5|4497|4491|4495.5|4489.5|2
1737962310000|2025-01-27 07:18:30|4495|4489|4495.3|4489.3|4495.3|4489.3|4495|4489|2
1737962320000|2025-01-27 07:18:40|4495.5|4489.5|4496.3|4490.3|4496.3|4490.3|4495.5|4489.5|1
1737962330000|2025-01-27 07:18:50|4496|4490|4496|4490|4496|4490|4496|4490|0
1737962340000|2025-01-27 07:19:00|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|0
1737962350000|2025-01-27 07:19:10|4496.5|4490.5|4497|4491|4497|4491|4496.5|4490.5|1
1737962360000|2025-01-27 07:19:20|4496.5|4490.5|4496.8|4490.8|4500.3|4494.3|4496.5|4490.5|61
1737962370000|2025-01-27 07:19:30|4496.5|4490.5|4495.5|4489.5|4496.8|4490.8|4495.5|4489.5|0
1737962390000|2025-01-27 07:19:50|4496.3|4490.3|4495.3|4489.3|4496.3|4490.3|4495.3|4489.3|1
1737962400000|2025-01-27 07:20:00|4495.5|4489.5|4496.3|4490.3|4496.3|4490.3|4495.5|4489.5|1
1737962410000|2025-01-27 07:20:10|4495.5|4489.5|4495.5|4489.5|4495.8|4489.8|4495.5|4489.5|2
1737962420000|2025-01-27 07:20:20|4496.3|4490.3|4495.5|4489.5|4496.3|4490.3|4494|4488|2
1737962430000|2025-01-27 07:20:30|4495.8|4489.8|4495.5|4489.5|4495.8|4489.8|4495.5|4489.5|0
1737962440000|2025-01-27 07:20:40|4495|4489|4495|4489|4495.3|4489.3|4495|4489|0
1737962450000|2025-01-27 07:20:50|4494.8|4488.8|4494.5|4488.5|4495|4489|4494.3|4488.3|0
1737962460000|2025-01-27 07:21:00|4495|4489|4495.3|4489.3|4495.3|4489.3|4494.5|4488.5|0
1737962470000|2025-01-27 07:21:10|4495.5|4489.5|4495.5|4489.5|4495.5|4489.5|4495.3|4489.3|0
1737962490000|2025-01-27 07:21:30|4495.8|4489.8|4496.3|4490.3|4496.3|4490.3|4495.8|4489.8|1
1737962510000|2025-01-27 07:21:50|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|2
1737962520000|2025-01-27 07:22:00|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|1
1737962530000|2025-01-27 07:22:10|4493|4487|4493|4487|4493|4487|4493|4487|0
1737962560000|2025-01-27 07:22:40|4492.8|4486.8|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|0
1737962570000|2025-01-27 07:22:50|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|0
1737962580000|2025-01-27 07:23:00|4492.3|4486.3|4492.5|4486.5|4492.5|4486.5|4492.3|4486.3|0
1737962620000|2025-01-27 07:23:40|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|1
1737962640000|2025-01-27 07:24:00|4493.5|4487.5|4492.3|4486.3|4493.5|4487.5|4492.3|4486.3|9
1737962650000|2025-01-27 07:24:10|4492.5|4486.5|4492.3|4486.3|4492.8|4486.8|4492.3|4486.3|0
1737962660000|2025-01-27 07:24:20|4492.5|4486.5|4491.5|4485.5|4492.8|4486.8|4491.5|4485.5|5
1737962680000|2025-01-27 07:24:40|4492.3|4486.3|4492.3|4486.3|4492.5|4486.5|4492.3|4486.3|0
1737962690000|2025-01-27 07:24:50|4492.5|4486.5|4492.3|4486.3|4493|4487|4492.3|4486.3|16
1737962700000|2025-01-27 07:25:00|4492.5|4486.5|4493.3|4487.3|4493.3|4487.3|4492.3|4486.3|1
1737962710000|2025-01-27 07:25:10|4493|4487|4493.3|4487.3|4493.3|4487.3|4493|4487|1
1737962720000|2025-01-27 07:25:20|4493|4487|4493.3|4487.3|4493.3|4487.3|4492.5|4486.5|3
1737962730000|2025-01-27 07:25:30|4493.8|4487.8|4495.5|4489.5|4495.5|4489.5|4493.8|4487.8|3
1737962740000|2025-01-27 07:25:40|4496|4490|4497.5|4491.5|4497.5|4491.5|4496|4490|1
1737962750000|2025-01-27 07:25:50|4498|4492|4497.3|4491.3|4498.3|4492.3|4497|4491|0
1737962760000|2025-01-27 07:26:00|4497|4491|4495.5|4489.5|4497|4491|4495.5|4489.5|1
1737962770000|2025-01-27 07:26:10|4495.8|4489.8|4495.3|4489.3|4495.8|4489.8|4495.3|4489.3|0
1737962780000|2025-01-27 07:26:20|4495.5|4489.5|4495.3|4489.3|4495.5|4489.5|4495.3|4489.3|0
1737962790000|2025-01-27 07:26:30|4496.5|4490.5|4497.3|4491.3|4497.3|4491.3|4496.5|4490.5|1
1737962800000|2025-01-27 07:26:40|4497|4491|4497.3|4491.3|4497.5|4491.5|4496.5|4490.5|0
1737962810000|2025-01-27 07:26:50|4497|4491|4494.3|4488.3|4497|4491|4494.3|4488.3|1
1737962820000|2025-01-27 07:27:00|4495.3|4489.3|4495.5|4489.5|4496.3|4490.3|4495.3|4489.3|2
1737962830000|2025-01-27 07:27:10|4495.3|4489.3|4495.3|4489.3|4495.5|4489.5|4495|4489|0
1737962840000|2025-01-27 07:27:20|4495|4489|4494.3|4488.3|4495.3|4489.3|4494.3|4488.3|0
1737962850000|2025-01-27 07:27:30|4494.5|4488.5|4495.5|4489.5|4495.5|4489.5|4494.5|4488.5|2
1737962890000|2025-01-27 07:28:10|4495.8|4489.8|4495.5|4489.5|4495.8|4489.8|4495.5|4489.5|0
1737962910000|2025-01-27 07:28:30|4495|4489|4494.8|4488.8|4495|4489|4494.8|4488.8|2
1737962920000|2025-01-27 07:28:40|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|4494.5|4488.5|0
1737962930000|2025-01-27 07:28:50|4494.8|4488.8|4494.8|4488.8|4495|4489|4494.8|4488.8|0
1737962940000|2025-01-27 07:29:00|4495|4489|4494.8|4488.8|4495|4489|4494.8|4488.8|0
1737962950000|2025-01-27 07:29:10|4495|4489|4494.5|4488.5|4495|4489|4494.5|4488.5|0
1737962960000|2025-01-27 07:29:20|4494.3|4488.3|4493.3|4487.3|4494.3|4488.3|4493|4487|1
1737962970000|2025-01-27 07:29:30|4493.5|4487.5|4493|4487|4493.5|4487.5|4493|4487|0
1737962980000|2025-01-27 07:29:40|4493.3|4487.3|4495.3|4489.3|4495.3|4489.3|4493.3|4487.3|1
1737962990000|2025-01-27 07:29:50|4495|4489|4495.3|4489.3|4496.3|4490.3|4495|4489|2
1737963000000|2025-01-27 07:30:00|4495|4489|4494.3|4488.3|4495.3|4489.3|4494.3|4488.3|1
1737963020000|2025-01-27 07:30:20|4494.5|4488.5|4493.5|4487.5|4494.5|4488.5|4493.5|4487.5|3
1737963030000|2025-01-27 07:30:30|4493.3|4487.3|4492.3|4486.3|4493.3|4487.3|4491.8|4485.8|4
1737963040000|2025-01-27 07:30:40|4492.5|4486.5|4493.5|4487.5|4493.8|4487.8|4492.5|4486.5|6
1737963050000|2025-01-27 07:30:50|4493.3|4487.3|4492.3|4486.3|4493.3|4487.3|4492.3|4486.3|1
1737963060000|2025-01-27 07:31:00|4493|4487|4493.5|4487.5|4494.3|4488.3|4493|4487|4
1737963080000|2025-01-27 07:31:20|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1737963090000|2025-01-27 07:31:30|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|0
1737963120000|2025-01-27 07:32:00|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.5|4486.5|0
1737963130000|2025-01-27 07:32:10|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|0
1737963140000|2025-01-27 07:32:20|4492|4486|4492.3|4486.3|4492.5|4486.5|4492|4486|0
1737963150000|2025-01-27 07:32:30|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|0
1737963160000|2025-01-27 07:32:40|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1737963170000|2025-01-27 07:32:50|4492|4486|4492|4486|4492.5|4486.5|4492|4486|0
1737963190000|2025-01-27 07:33:10|4491.5|4485.5|4492|4486|4492|4486|4491.5|4485.5|0
1737963210000|2025-01-27 07:33:30|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|1
1737963220000|2025-01-27 07:33:40|4492|4486|4491.5|4485.5|4492|4486|4491.3|4485.3|1
1737963230000|2025-01-27 07:33:50|4492|4486|4492|4486|4492|4486|4492|4486|0
1737963240000|2025-01-27 07:34:00|4492.3|4486.3|4492.3|4486.3|4492.5|4486.5|4492|4486|2
1737963250000|2025-01-27 07:34:10|4492.5|4486.5|4492|4486|4492.5|4486.5|4492|4486|1
1737963260000|2025-01-27 07:34:20|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1737963270000|2025-01-27 07:34:30|4492.3|4486.3|4492|4486|4492.3|4486.3|4492|4486|0
1737963280000|2025-01-27 07:34:40|4491.5|4485.5|4491.8|4485.8|4491.8|4485.8|4491.5|4485.5|0
1737963290000|2025-01-27 07:34:50|4492|4486|4491.8|4485.8|4492|4486|4491.8|4485.8|0
1737963300000|2025-01-27 07:35:00|4491.5|4485.5|4493|4487|4493|4487|4491.5|4485.5|1
1737963310000|2025-01-27 07:35:10|4493.3|4487.3|4493|4487|4493.5|4487.5|4493|4487|0
1737963320000|2025-01-27 07:35:20|4493.5|4487.5|4494|4488|4494|4488|4493.5|4487.5|0
1737963330000|2025-01-27 07:35:30|4493.5|4487.5|4493.5|4487.5|4494|4488|4493.3|4487.3|0
1737963340000|2025-01-27 07:35:40|4494.3|4488.3|4493.8|4487.8|4494.3|4488.3|4493.8|4487.8|1
1737963350000|2025-01-27 07:35:50|4494|4488|4493.3|4487.3|4494|4488|4493.3|4487.3|0
1737963360000|2025-01-27 07:36:00|4493.5|4487.5|4493.5|4487.5|4493.8|4487.8|4493.5|4487.5|0
1737963370000|2025-01-27 07:36:10|4493.3|4487.3|4494.3|4488.3|4494.5|4488.5|4493.3|4487.3|0
1737963380000|2025-01-27 07:36:20|4494|4488|4493.5|4487.5|4494|4488|4493.5|4487.5|0
1737963390000|2025-01-27 07:36:30|4493.3|4487.3|4493|4487|4493.3|4487.3|4493|4487|1
1737963400000|2025-01-27 07:36:40|4492.5|4486.5|4492.3|4486.3|4492.8|4486.8|4492|4486|0
1737963410000|2025-01-27 07:36:50|4492.8|4486.8|4492.3|4486.3|4493|4487|4492.3|4486.3|0
1737963420000|2025-01-27 07:37:00|4493|4487|4490.5|4484.5|4493|4487|4490.5|4484.5|4
1737963430000|2025-01-27 07:37:10|4490.3|4484.3|4490|4484|4490.3|4484.3|4490|4484|0
1737963440000|2025-01-27 07:37:20|4490.3|4484.3|4490.5|4484.5|4490.8|4484.8|4490.3|4484.3|3
1737963500000|2025-01-27 07:38:20|||||||||1
1737963550000|2025-01-27 07:39:10|4491|4485|4492|4486|4492.5|4486.5|4491|4485|3
1737963560000|2025-01-27 07:39:20|4492.3|4486.3|4492.5|4486.5|4492.5|4486.5|4492.3|4486.3|0
1737963570000|2025-01-27 07:39:30|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|1
1737963580000|2025-01-27 07:39:40|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4492.5|4486.5|0
1737963590000|2025-01-27 07:39:50|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|4493.5|4487.5|0
1737963610000|2025-01-27 07:40:10|4493.3|4487.3|4492.5|4486.5|4493.3|4487.3|4492.5|4486.5|0
1737963630000|2025-01-27 07:40:30|4492.8|4486.8|4493.5|4487.5|4493.5|4487.5|4492.5|4486.5|0
1737963640000|2025-01-27 07:40:40|4493.3|4487.3|4493|4487|4493.3|4487.3|4492.5|4486.5|0
1737963650000|2025-01-27 07:40:50|4493.3|4487.3|4491.3|4485.3|4493.3|4487.3|4491.3|4485.3|1
1737963660000|2025-01-27 07:41:00|4491|4485|4493.5|4487.5|4493.5|4487.5|4491|4485|8
1737963670000|2025-01-27 07:41:10|||||||||1
1737963690000|2025-01-27 07:41:30|4493.8|4487.8|4494|4488|4494|4488|4493.8|4487.8|0
1737963710000|2025-01-27 07:41:50|4492.8|4486.8|4493.5|4487.5|4493.5|4487.5|4492.8|4486.8|4
1737963730000|2025-01-27 07:42:10|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|0
1737963750000|2025-01-27 07:42:30|4493.3|4487.3|4493.5|4487.5|4493.5|4487.5|4493.3|4487.3|0
1737963790000|2025-01-27 07:43:10|4494|4488|4494|4488|4494|4488|4494|4488|0
1737963800000|2025-01-27 07:43:20|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1737963810000|2025-01-27 07:43:30|4494|4488|4494.3|4488.3|4494.3|4488.3|4494|4488|0
1737963820000|2025-01-27 07:43:40|4494|4488|4494|4488|4494|4488|4494|4488|0
1737963830000|2025-01-27 07:43:50|4493.3|4487.3|4492.5|4486.5|4493.3|4487.3|4492.5|4486.5|2
1737963840000|2025-01-27 07:44:00|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1737963850000|2025-01-27 07:44:10|4493|4487|4493.5|4487.5|4493.5|4487.5|4493|4487|0
1737963860000|2025-01-27 07:44:20|4493|4487|4493.5|4487.5|4493.5|4487.5|4493|4487|1
1737963880000|2025-01-27 07:44:40|4494|4488|4493.5|4487.5|4494|4488|4493.5|4487.5|0
1737963890000|2025-01-27 07:44:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1737963900000|2025-01-27 07:45:00|4493.5|4487.5|4493|4487|4493.5|4487.5|4493|4487|1
1737963910000|2025-01-27 07:45:10|4492.8|4486.8|4492.5|4486.5|4492.8|4486.8|4492.5|4486.5|0
1737963920000|2025-01-27 07:45:20|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|4492.8|4486.8|0
1737963940000|2025-01-27 07:45:40|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|0
1737963970000|2025-01-27 07:46:10|4491.8|4485.8|4492.5|4486.5|4492.5|4486.5|4491.8|4485.8|3
1737963990000|2025-01-27 07:46:30|4492|4486|4492|4486|4492|4486|4492|4486|0
1737964000000|2025-01-27 07:46:40|4491.5|4485.5|4491.8|4485.8|4492|4486|4491.5|4485.5|0
1737964010000|2025-01-27 07:46:50|4491.5|4485.5|4491.5|4485.5|4492.3|4486.3|4491.5|4485.5|0
1737964030000|2025-01-27 07:47:10|4492.1|4486.1|4491.8|4485.8|4492.1|4486.1|4491.8|4485.8|0
1737964040000|2025-01-27 07:47:20|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|0
1737964050000|2025-01-27 07:47:30|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|4492.5|4486.5|0
1737964080000|2025-01-27 07:48:00|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1737964090000|2025-01-27 07:48:10|4492.1|4486.1|4491.5|4485.5|4492.1|4486.1|4491.5|4485.5|0
1737964130000|2025-01-27 07:48:50|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.1|4486.1|0
1737964140000|2025-01-27 07:49:00|4492.5|4486.5|4492.1|4486.1|4492.5|4486.5|4492.1|4486.1|0
1737964150000|2025-01-27 07:49:10|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1737964160000|2025-01-27 07:49:20|4492.1|4486.1|4492.5|4486.5|4492.5|4486.5|4492.1|4486.1|0
1737964180000|2025-01-27 07:49:40|4492.8|4486.8|4492.5|4486.5|4492.8|4486.8|4492.5|4486.5|0
1737964220000|2025-01-27 07:50:20|4492.3|4486.3|4491|4485|4492.3|4486.3|4491|4485|0
1737964230000|2025-01-27 07:50:30|4491.3|4485.3|4490.3|4484.3|4491.3|4485.3|4490.3|4484.3|1
1737964240000|2025-01-27 07:50:40|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|4490.5|4484.5|0
1737964250000|2025-01-27 07:50:50|4490.3|4484.3|4489.3|4483.3|4490.3|4484.3|4489|4483|2
1737964260000|2025-01-27 07:51:00|4489.8|4483.8|4490.3|4484.3|4490.3|4484.3|4489.5|4483.5|2
1737964270000|2025-01-27 07:51:10|4490|4484|4489.5|4483.5|4490|4484|4489.5|4483.5|1
1737964280000|2025-01-27 07:51:20|4489.3|4483.3|4489|4483|4489.3|4483.3|4489|4483|0
1737964290000|2025-01-27 07:51:30|4489.3|4483.3|4489.3|4483.3|4489.5|4483.5|4489.3|4483.3|0
1737964300000|2025-01-27 07:51:40|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|1
1737964310000|2025-01-27 07:51:50|4489|4483|4489.5|4483.5|4489.5|4483.5|4489|4483|0
1737964320000|2025-01-27 07:52:00|4489.3|4483.3|4489|4483|4489.3|4483.3|4489|4483|0
1737964330000|2025-01-27 07:52:10|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|1
1737964380000|2025-01-27 07:53:00|4489|4483|4487.5|4481.5|4489|4483|4487.5|4481.5|18
1737964400000|2025-01-27 07:53:20|4487|4481|4486.5|4480.5|4487|4481|4486.3|4480.3|2
1737964440000|2025-01-27 07:54:00|4486|4480|4486|4480|4486|4480|4486|4480|0
1737964460000|2025-01-27 07:54:20|4486.5|4480.5|4486.5|4480.5|4487.1|4481.1|4486.5|4480.5|2
1737964470000|2025-01-27 07:54:30|4487.1|4481.1|4486.5|4480.5|4487.1|4481.1|4486.5|4480.5|0
1737964480000|2025-01-27 07:54:40|4487.1|4481.1|4487.5|4481.5|4487.5|4481.5|4486.8|4480.8|1
1737964500000|2025-01-27 07:55:00|4488|4482|4486.5|4480.5|4488|4482|4486.5|4480.5|3
1737964520000|2025-01-27 07:55:20|4486.3|4480.3|4486|4480|4486.3|4480.3|4486|4480|0
1737964530000|2025-01-27 07:55:30|4486.3|4480.3|4486|4480|4486.3|4480.3|4486|4480|1
1737964540000|2025-01-27 07:55:40|4486.3|4480.3|4486.3|4480.3|4486.5|4480.5|4486|4480|2
1737964550000|2025-01-27 07:55:50|4486|4480|4486.5|4480.5|4486.5|4480.5|4486|4480|0
1737964560000|2025-01-27 07:56:00|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|12
1737964570000|2025-01-27 07:56:10|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|4483.8|4477.8|0
1737964580000|2025-01-27 07:56:20|4484.1|4478.1|4483.8|4477.8|4484.1|4478.1|4483.8|4477.8|0
1737964590000|2025-01-27 07:56:30|4483.6|4477.6|4484.3|4478.3|4484.3|4478.3|4483.6|4477.6|1
1737964600000|2025-01-27 07:56:40|4484.8|4478.8|4485|4479|4485|4479|4484.5|4478.5|3
1737964610000|2025-01-27 07:56:50|4484.3|4478.3|4484.3|4478.3|4484.5|4478.5|4484.3|4478.3|1
1737964620000|2025-01-27 07:57:00|4484|4478|4484.3|4478.3|4484.3|4478.3|4484|4478|0
1737964630000|2025-01-27 07:57:10|4484|4478|4482.5|4476.5|4484|4478|4482.5|4476.5|10
1737964640000|2025-01-27 07:57:20|4482|4476|4482|4476|4482.6|4476.6|4482|4476|3
1737964650000|2025-01-27 07:57:30|4482.3|4476.3|4482.8|4476.8|4483|4477|4482|4476|9
1737964660000|2025-01-27 07:57:40|4483|4477|4483|4477|4483|4477|4482.8|4476.8|0
1737964680000|2025-01-27 07:58:00|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|4483.5|4477.5|1
1737964690000|2025-01-27 07:58:10|4483|4477|4483.3|4477.3|4483.3|4477.3|4483|4477|0
1737964700000|2025-01-27 07:58:20|4482.5|4476.5|4483.5|4477.5|4483.5|4477.5|4482.5|4476.5|0
1737964710000|2025-01-27 07:58:30|4482.5|4476.5|4482.5|4476.5|4482.8|4476.8|4482.5|4476.5|1
1737964720000|2025-01-27 07:58:40|4482.3|4476.3|4482.5|4476.5|4482.5|4476.5|4482|4476|2
1737964730000|2025-01-27 07:58:50|4483.3|4477.3|4482.5|4476.5|4483.3|4477.3|4482.5|4476.5|1
1737964740000|2025-01-27 07:59:00|4482.8|4476.8|4482|4476|4482.8|4476.8|4482|4476|0
1737964750000|2025-01-27 07:59:10|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|4482.3|4476.3|1
1737964760000|2025-01-27 07:59:20|4482.5|4476.5|4482.5|4476.5|4482.5|4476.5|4482|4476|1
1737964790000|2025-01-27 07:59:50|4482|4476|4481.5|4475.5|4482|4476|4481|4475|9
1737964800000|2025-01-27 08:00:00|4481.3|4475.3|4481|4475|4482|4476|4480.3|4474.3|43
1737964810000|2025-01-27 08:00:10|4483.5|4477.5|4482.5|4476.5|4484|4478|4481.5|4475.5|7
1737964820000|2025-01-27 08:00:20|4483.3|4477.3|4484.5|4478.5|4485|4479|4482.8|4476.8|4
1737964830000|2025-01-27 08:00:30|4484.3|4478.3|4484|4478|4484.3|4478.3|4483.5|4477.5|12
1737964840000|2025-01-27 08:00:40|4483.5|4477.5|4483.5|4477.5|4484|4478|4483.5|4477.5|1
1737964850000|2025-01-27 08:00:50|4483.8|4477.8|4483.5|4477.5|4483.8|4477.8|4483.5|4477.5|0
1737964860000|2025-01-27 08:01:00|4484|4478|4484.5|4478.5|4484.8|4478.8|4484|4478|4
1737964870000|2025-01-27 08:01:10|4485.1|4479.1|4484|4478|4485.1|4479.1|4484|4478|0
1737964880000|2025-01-27 08:01:20|4483.3|4477.3|4483.3|4477.3|4483.3|4477.3|4483|4477|1
1737964900000|2025-01-27 08:01:40|4483.8|4477.8|4484.3|4478.3|4484.5|4478.5|4483.8|4477.8|3
1737964910000|2025-01-27 08:01:50|4484.5|4478.5|4485|4479|4485|4479|4484.3|4478.3|1
1737964920000|2025-01-27 08:02:00|4486|4480|4485.5|4479.5|4486.5|4480.5|4485|4479|3
1737964930000|2025-01-27 08:02:10|4485.8|4479.8|4484.5|4478.5|4486.3|4480.3|4484.5|4478.5|4
1737964940000|2025-01-27 08:02:20|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|4485.5|4479.5|1
1737964970000|2025-01-27 08:02:50|4485.8|4479.8|4489.5|4483.5|4489.5|4483.5|4485.8|4479.8|5
1737964980000|2025-01-27 08:03:00|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|4488.8|4482.8|1
1737964990000|2025-01-27 08:03:10|4489|4483|4489.5|4483.5|4489.5|4483.5|4489|4483|0
1737965010000|2025-01-27 08:03:30|4490.3|4484.3|4490.5|4484.5|4490.8|4484.8|4490.3|4484.3|1
1737965030000|2025-01-27 08:03:50|4489.8|4483.8|4489.5|4483.5|4489.8|4483.8|4489.5|4483.5|0
1737965040000|2025-01-27 08:04:00|4488.5|4482.5|4487.3|4481.3|4488.5|4482.5|4487.3|4481.3|3
1737965060000|2025-01-27 08:04:20|4487.1|4481.1|4486.3|4480.3|4487.3|4481.3|4486.3|4480.3|2
1737965070000|2025-01-27 08:04:30|4488.3|4482.3|4487.5|4481.5|4488.3|4482.3|4487.5|4481.5|4
1737965080000|2025-01-27 08:04:40|4488.1|4482.1|4487.8|4481.8|4488.3|4482.3|4487.8|4481.8|1
1737965090000|2025-01-27 08:04:50|4488.5|4482.5|4489.5|4483.5|4489.5|4483.5|4488.5|4482.5|1
1737965100000|2025-01-27 08:05:00|4489.3|4483.3|4488.5|4482.5|4489.3|4483.3|4487.5|4481.5|2
1737965110000|2025-01-27 08:05:10|4488.3|4482.3|4487.3|4481.3|4488.3|4482.3|4486.5|4480.5|1
1737965120000|2025-01-27 08:05:20|4487|4481|4486.5|4480.5|4487|4481|4486.5|4480.5|1
1737965130000|2025-01-27 08:05:30|4486.8|4480.8|4486.5|4480.5|4486.8|4480.8|4486.5|4480.5|0
1737965140000|2025-01-27 08:05:40|4486.8|4480.8|4486.5|4480.5|4486.8|4480.8|4486.3|4480.3|0
1737965150000|2025-01-27 08:05:50|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|0
1737965160000|2025-01-27 08:06:00|4486.5|4480.5|4486.5|4480.5|4486.8|4480.8|4486.5|4480.5|0
1737965170000|2025-01-27 08:06:10|4486.8|4480.8|4486.5|4480.5|4487.3|4481.3|4486.5|4480.5|1
1737965180000|2025-01-27 08:06:20|4487.1|4481.1|4486.8|4480.8|4487.1|4481.1|4486.8|4480.8|0
1737965190000|2025-01-27 08:06:30|4487.1|4481.1|4487.3|4481.3|4487.3|4481.3|4487.1|4481.1|0
1737965210000|2025-01-27 08:06:50|4487.8|4481.8|4487.5|4481.5|4488.1|4482.1|4487.5|4481.5|2
1737965220000|2025-01-27 08:07:00|4487.3|4481.3|4485.1|4479.1|4487.3|4481.3|4485.1|4479.1|1
1737965230000|2025-01-27 08:07:10|4484.5|4478.5|4486.3|4480.3|4486.5|4480.5|4484.5|4478.5|10
1737965250000|2025-01-27 08:07:30|4486|4480|4486|4480|4486|4480|4486|4480|0
1737965260000|2025-01-27 08:07:40|4486.3|4480.3|4486|4480|4486.3|4480.3|4486|4480|0
1737965270000|2025-01-27 08:07:50|4486.3|4480.3|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|21
1737965280000|2025-01-27 08:08:00|4485.5|4479.5|4485.5|4479.5|4485.8|4479.8|4485.5|4479.5|1
1737965290000|2025-01-27 08:08:10|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|0
1737965300000|2025-01-27 08:08:20|4485|4479|4484.3|4478.3|4485|4479|4484.3|4478.3|1
1737965310000|2025-01-27 08:08:30|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|4484.8|4478.8|1
1737965320000|2025-01-27 08:08:40|4484.5|4478.5|4485.3|4479.3|4485.3|4479.3|4484.5|4478.5|0
1737965330000|2025-01-27 08:08:50|4484.8|4478.8|4485.3|4479.3|4485.3|4479.3|4484.5|4478.5|1
1737965340000|2025-01-27 08:09:00|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4484.8|4478.8|1
1737965350000|2025-01-27 08:09:10|4484.5|4478.5|4484.3|4478.3|4484.5|4478.5|4484.3|4478.3|0
1737965360000|2025-01-27 08:09:20|4484.5|4478.5|4484.3|4478.3|4485.1|4479.1|4484.3|4478.3|0
1737965390000|2025-01-27 08:09:50|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|0
1737965400000|2025-01-27 08:10:00|4485.1|4479.1|4484.3|4478.3|4485.1|4479.1|4484.3|4478.3|1
1737965410000|2025-01-27 08:10:10|4484|4478|4484|4478|4484.3|4478.3|4484|4478|0
1737965420000|2025-01-27 08:10:20|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|4484.3|4478.3|0
1737965440000|2025-01-27 08:10:40|4486.5|4480.5|4486.3|4480.3|4486.5|4480.5|4486.3|4480.3|6
1737965450000|2025-01-27 08:10:50|4486.5|4480.5|4486.3|4480.3|4486.5|4480.5|4486.3|4480.3|0
1737965460000|2025-01-27 08:11:00|4486|4480|4485.5|4479.5|4486.3|4480.3|4485.5|4479.5|1
1737965470000|2025-01-27 08:11:10|4486.1|4480.1|4485.8|4479.8|4486.3|4480.3|4485.5|4479.5|1
1737965480000|2025-01-27 08:11:20|4485.5|4479.5|4485.3|4479.3|4485.5|4479.5|4485.3|4479.3|0
1737965500000|2025-01-27 08:11:40|4485.5|4479.5|4486.3|4480.3|4486.3|4480.3|4485.5|4479.5|0
1737965510000|2025-01-27 08:11:50|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|4486.5|4480.5|0
1737965530000|2025-01-27 08:12:10|4486.8|4480.8|4487.3|4481.3|4487.5|4481.5|4486.8|4480.8|0
1737965540000|2025-01-27 08:12:20|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|0
1737965550000|2025-01-27 08:12:30|4488.3|4482.3|4488.5|4482.5|4488.5|4482.5|4488.3|4482.3|0
1737965560000|2025-01-27 08:12:40|4488.8|4482.8|4488.5|4482.5|4488.8|4482.8|4488.5|4482.5|0
1737965580000|2025-01-27 08:13:00|4488.3|4482.3|4487.5|4481.5|4488.3|4482.3|4487.5|4481.5|0
1737965590000|2025-01-27 08:13:10|4488|4482|4488.5|4482.5|4488.5|4482.5|4487.5|4481.5|0
1737965600000|2025-01-27 08:13:20|4489|4483|4487.5|4481.5|4489|4483|4487.5|4481.5|1
1737965610000|2025-01-27 08:13:30|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1737965620000|2025-01-27 08:13:40|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|1
1737965630000|2025-01-27 08:13:50|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|3
1737965640000|2025-01-27 08:14:00|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|0
1737965680000|2025-01-27 08:14:40|4487.3|4481.3|4487.5|4481.5|4487.5|4481.5|4487.1|4481.1|1
1737965690000|2025-01-27 08:14:50|4488|4482|4487.5|4481.5|4488.5|4482.5|4487.5|4481.5|1
1737965710000|2025-01-27 08:15:10|4487.8|4481.8|4487.5|4481.5|4487.8|4481.8|4487.5|4481.5|0
1737965720000|2025-01-27 08:15:20|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1737965730000|2025-01-27 08:15:30|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|0
1737965740000|2025-01-27 08:15:40|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1737965750000|2025-01-27 08:15:50|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|4487.5|4481.5|0
1737965760000|2025-01-27 08:16:00|4487.3|4481.3|4489.3|4483.3|4489.3|4483.3|4486.5|4480.5|3
1737965780000|2025-01-27 08:16:20|4489.8|4483.8|4490.3|4484.3|4490.3|4484.3|4489.8|4483.8|1
1737965790000|2025-01-27 08:16:30|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1737965800000|2025-01-27 08:16:40|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|4489.5|4483.5|0
1737965830000|2025-01-27 08:17:10|4490.3|4484.3|4491.3|4485.3|4491.3|4485.3|4490.3|4484.3|3
1737965850000|2025-01-27 08:17:30|4491.1|4485.1|4491.3|4485.3|4491.3|4485.3|4491.1|4485.1|0
1737965880000|2025-01-27 08:18:00|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|1
1737965890000|2025-01-27 08:18:10|4492.1|4486.1|4491.3|4485.3|4492.1|4486.1|4491.3|4485.3|0
1737965900000|2025-01-27 08:18:20|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|4491.5|4485.5|0
1737965910000|2025-01-27 08:18:30|4491.6|4485.6|4491.1|4485.1|4492.3|4486.3|4491.1|4485.1|1
1737965920000|2025-01-27 08:18:40|4490.3|4484.3|4491.1|4485.1|4491.1|4485.1|4490.3|4484.3|1
1737965930000|2025-01-27 08:18:50|4491.3|4485.3|4491.1|4485.1|4491.3|4485.3|4491.1|4485.1|0
1737965940000|2025-01-27 08:19:00|4491.3|4485.3|4490.6|4484.6|4491.3|4485.3|4490.6|4484.6|1
1737965950000|2025-01-27 08:19:10|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1737965960000|2025-01-27 08:19:20|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4489.6|4483.6|0
1737965970000|2025-01-27 08:19:30|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1737965980000|2025-01-27 08:19:40|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1737965990000|2025-01-27 08:19:50|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1737966000000|2025-01-27 08:20:00|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|1
1737966010000|2025-01-27 08:20:10|4488.6|4482.6|4488.8|4482.8|4488.8|4482.8|4488.6|4482.6|0
1737966020000|2025-01-27 08:20:20|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|4489.1|4483.1|0
1737966040000|2025-01-27 08:20:40|4489.3|4483.3|4489.1|4483.1|4489.3|4483.3|4489.1|4483.1|0
1737966090000|2025-01-27 08:21:30|4489.3|4483.3|4489.1|4483.1|4489.3|4483.3|4489.1|4483.1|0
1737966100000|2025-01-27 08:21:40|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|0
1737966110000|2025-01-27 08:21:50|4489.3|4483.3|4489.1|4483.1|4489.3|4483.3|4489.1|4483.1|0
1737966140000|2025-01-27 08:22:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|0
1737966150000|2025-01-27 08:22:30|4488.3|4482.3|4489.3|4483.3|4489.3|4483.3|4488.3|4482.3|3
1737966160000|2025-01-27 08:22:40|4489.1|4483.1|4489.3|4483.3|4489.3|4483.3|4489.1|4483.1|0
1737966170000|2025-01-27 08:22:50|4489.1|4483.1|4488.3|4482.3|4489.1|4483.1|4488.3|4482.3|0
1737966180000|2025-01-27 08:23:00|4485.3|4479.3|4485.1|4479.1|4485.3|4479.3|4485.1|4479.1|19
1737966190000|2025-01-27 08:23:10|4485.3|4479.3|4486.1|4480.1|4486.3|4480.3|4485.3|4479.3|2
1737966200000|2025-01-27 08:23:20|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.1|4480.1|0
1737966210000|2025-01-27 08:23:30|4486.6|4480.6|4486.1|4480.1|4486.6|4480.6|4486.1|4480.1|0
1737966220000|2025-01-27 08:23:40|4485.6|4479.6|4485.3|4479.3|4485.6|4479.6|4485.3|4479.3|0
1737966230000|2025-01-27 08:23:50|4485.1|4479.1|4485.3|4479.3|4485.6|4479.6|4485.1|4479.1|0
1737966240000|2025-01-27 08:24:00|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1737966250000|2025-01-27 08:24:10|4485.6|4479.6|4485.8|4479.8|4486.1|4480.1|4485.6|4479.6|0
1737966260000|2025-01-27 08:24:20|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1737966270000|2025-01-27 08:24:30|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4484.8|4478.8|1
1737966290000|2025-01-27 08:24:50|4484.6|4478.6|4485.1|4479.1|4485.1|4479.1|4484.6|4478.6|0
1737966300000|2025-01-27 08:25:00|4485.3|4479.3|4485.1|4479.1|4485.6|4479.6|4485.1|4479.1|1
1737966310000|2025-01-27 08:25:10|4484.8|4478.8|4485.1|4479.1|4485.1|4479.1|4484.8|4478.8|0
1737966320000|2025-01-27 08:25:20|4484.8|4478.8|4484.6|4478.6|4484.8|4478.8|4484.6|4478.6|0
1737966330000|2025-01-27 08:25:30|4484.8|4478.8|4485.6|4479.6|4485.6|4479.6|4484.8|4478.8|3
1737966340000|2025-01-27 08:25:40|4485.3|4479.3|4485.6|4479.6|4485.6|4479.6|4485.3|4479.3|0
1737966350000|2025-01-27 08:25:50|4485.3|4479.3|4486.1|4480.1|4486.1|4480.1|4485.3|4479.3|0
1737966370000|2025-01-27 08:26:10|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1737966380000|2025-01-27 08:26:20|4486.8|4480.8|4486.8|4480.8|4487.1|4481.1|4486.8|4480.8|2
1737966390000|2025-01-27 08:26:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4486.8|4480.8|0
1737966400000|2025-01-27 08:26:40|4486.8|4480.8|4487.1|4481.1|4487.1|4481.1|4486.8|4480.8|0
1737966410000|2025-01-27 08:26:50|4486.8|4480.8|4487.1|4481.1|4487.1|4481.1|4486.8|4480.8|1
1737966420000|2025-01-27 08:27:00|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|4486.8|4480.8|0
1737966430000|2025-01-27 08:27:10|4487.1|4481.1|4486.8|4480.8|4487.1|4481.1|4486.8|4480.8|0
1737966460000|2025-01-27 08:27:40|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|4486.3|4480.3|0
1737966470000|2025-01-27 08:27:50|4485.1|4479.1|4485.8|4479.8|4485.8|4479.8|4485.1|4479.1|2
1737966480000|2025-01-27 08:28:00|4486.1|4480.1|4485.8|4479.8|4486.1|4480.1|4485.6|4479.6|0
1737966510000|2025-01-27 08:28:30|||||||||5
1737966520000|2025-01-27 08:28:40|4484.6|4478.6|4484.6|4478.6|4485.1|4479.1|4484.6|4478.6|29
1737966530000|2025-01-27 08:28:50|4484.8|4478.8|4485.1|4479.1|4485.1|4479.1|4484.8|4478.8|1
1737966540000|2025-01-27 08:29:00|4484.8|4478.8|4484.6|4478.6|4484.8|4478.8|4484.6|4478.6|0
1737966550000|2025-01-27 08:29:10|4481.8|4475.8|4481.6|4475.6|4482.1|4476.1|4481.6|4475.6|8
1737966560000|2025-01-27 08:29:20|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|2
1737966590000|2025-01-27 08:29:50|||||||||2
1737966600000|2025-01-27 08:30:00|4481.6|4475.6|4482.3|4476.3|4482.3|4476.3|4481.6|4475.6|0
1737966610000|2025-01-27 08:30:10|4482.6|4476.6|4483.3|4477.3|4483.3|4477.3|4482.6|4476.6|2
1737966620000|2025-01-27 08:30:20|4482.6|4476.6|4484.3|4478.3|4484.3|4478.3|4482.6|4476.6|3
1737966630000|2025-01-27 08:30:30|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|4484.1|4478.1|0
1737966640000|2025-01-27 08:30:40|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4483.6|4477.6|4
1737966650000|2025-01-27 08:30:50|4483.1|4477.1|4482.8|4476.8|4483.3|4477.3|4482.8|4476.8|3
1737966660000|2025-01-27 08:31:00|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|0
1737966670000|2025-01-27 08:31:10|4482.1|4476.1|4482.3|4476.3|4482.3|4476.3|4482.1|4476.1|0
1737966680000|2025-01-27 08:31:20|4482.1|4476.1|4482.1|4476.1|4482.3|4476.3|4482.1|4476.1|0
1737966690000|2025-01-27 08:31:30|||||||||1
1737966700000|2025-01-27 08:31:40|4482.3|4476.3|4482.1|4476.1|4482.3|4476.3|4482.1|4476.1|0
1737966740000|2025-01-27 08:32:20|4482.3|4476.3|4482.1|4476.1|4482.3|4476.3|4482.1|4476.1|0
1737966750000|2025-01-27 08:32:30|4482.3|4476.3|4482.1|4476.1|4482.3|4476.3|4482.1|4476.1|0
1737966760000|2025-01-27 08:32:40|4481.8|4475.8|4481.6|4475.6|4481.8|4475.8|4481.6|4475.6|3
1737966770000|2025-01-27 08:32:50|4481.8|4475.8|4481.6|4475.6|4481.8|4475.8|4481.6|4475.6|0
1737966780000|2025-01-27 08:33:00|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|0
1737966790000|2025-01-27 08:33:10|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|4481.6|4475.6|3
1737966800000|2025-01-27 08:33:20|4481.8|4475.8|4482.1|4476.1|4482.1|4476.1|4481.8|4475.8|2
1737966810000|2025-01-27 08:33:30|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|4481.8|4475.8|0
1737966820000|2025-01-27 08:33:40|4481.3|4475.3|4480.6|4474.6|4481.3|4475.3|4480.6|4474.6|26
1737966830000|2025-01-27 08:33:50|4481.3|4475.3|4481.3|4475.3|4481.3|4475.3|4480.8|4474.8|0
1737966840000|2025-01-27 08:34:00|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|4481.1|4475.1|1
1737966850000|2025-01-27 08:34:10|4480.6|4474.6|4480.1|4474.1|4480.8|4474.8|4480.1|4474.1|7
1737966870000|2025-01-27 08:34:30|||||||||2
1737966890000|2025-01-27 08:34:50|4479.5|4473.5|4479.1|4473.1|4479.5|4473.5|4479.1|4473.1|13
1737966900000|2025-01-27 08:35:00|4479.3|4473.3|4480.6|4474.6|4480.6|4474.6|4479.3|4473.3|15
1737966910000|2025-01-27 08:35:10|4480.3|4474.3|4480.1|4474.1|4480.3|4474.3|4479.6|4473.6|2
1737966920000|2025-01-27 08:35:20|4479.1|4473.1|4479.1|4473.1|4479.1|4473.1|4478.6|4472.6|2
1737966940000|2025-01-27 08:35:40|4480.6|4474.6|4481.3|4475.3|4481.3|4475.3|4480.6|4474.6|2
1737966960000|2025-01-27 08:36:00|4482.1|4476.1|4482.6|4476.6|4482.6|4476.6|4482.1|4476.1|1
1737966970000|2025-01-27 08:36:10|4482.8|4476.8|4483.6|4477.6|4483.6|4477.6|4482.8|4476.8|0
1737966980000|2025-01-27 08:36:20|4483.3|4477.3|4483.1|4477.1|4483.3|4477.3|4483.1|4477.1|0
1737966990000|2025-01-27 08:36:30|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|4482.6|4476.6|2
1737967010000|2025-01-27 08:36:50|4482.8|4476.8|4483.6|4477.6|4483.6|4477.6|4482.8|4476.8|0
1737967020000|2025-01-27 08:37:00|4484.1|4478.1|4483.6|4477.6|4484.3|4478.3|4483.6|4477.6|5
1737967040000|2025-01-27 08:37:20|4483.3|4477.3|4482.6|4476.6|4483.3|4477.3|4482.6|4476.6|0
1737967050000|2025-01-27 08:37:30|4482.8|4476.8|4483.3|4477.3|4483.3|4477.3|4482.8|4476.8|0
1737967070000|2025-01-27 08:37:50|4483.1|4477.1|4484.6|4478.6|4484.6|4478.6|4483.1|4477.1|1
1737967090000|2025-01-27 08:38:10|4485.6|4479.6|4486.3|4480.3|4486.3|4480.3|4484.6|4478.6|0
1737967100000|2025-01-27 08:38:20|4486.6|4480.6|4487.6|4481.6|4487.6|4481.6|4486.6|4480.6|2
1737967120000|2025-01-27 08:38:40|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1737967130000|2025-01-27 08:38:50|4486.8|4480.8|4485.6|4479.6|4486.8|4480.8|4485.6|4479.6|1
1737967170000|2025-01-27 08:39:30|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|4486.6|4480.6|0
1737967210000|2025-01-27 08:40:10|4486.8|4480.8|4486.6|4480.6|4487.3|4481.3|4486.6|4480.6|1
1737967290000|2025-01-27 08:41:30|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|0
1737967300000|2025-01-27 08:41:40|4487.3|4481.3|4486.6|4480.6|4487.3|4481.3|4486.6|4480.6|0
1737967320000|2025-01-27 08:42:00|4487.3|4481.3|4486.8|4480.8|4487.3|4481.3|4486.8|4480.8|1
1737967330000|2025-01-27 08:42:10|4486.6|4480.6|4486.3|4480.3|4486.6|4480.6|4486.3|4480.3|1
1737967340000|2025-01-27 08:42:20|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|1
1737967370000|2025-01-27 08:42:50|4486.6|4480.6|4487.6|4481.6|4487.6|4481.6|4486.3|4480.3|2
1737967380000|2025-01-27 08:43:00|4487.3|4481.3|4487.1|4481.1|4487.3|4481.3|4487.1|4481.1|0
1737967400000|2025-01-27 08:43:20|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1737967410000|2025-01-27 08:43:30|4487.1|4481.1|4487.1|4481.1|4487.3|4481.3|4487.1|4481.1|0
1737967420000|2025-01-27 08:43:40|4487.3|4481.3|4489.1|4483.1|4489.1|4483.1|4487.3|4481.3|4
1737967430000|2025-01-27 08:43:50|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1737967510000|2025-01-27 08:45:10|4490.3|4484.3|4492.3|4486.3|4492.3|4486.3|4490.3|4484.3|5
1737967520000|2025-01-27 08:45:20|4491.8|4485.8|4491.3|4485.3|4491.8|4485.8|4491.3|4485.3|0
1737967530000|2025-01-27 08:45:30|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|1
1737967540000|2025-01-27 08:45:40|4490.3|4484.3|4489.6|4483.6|4490.3|4484.3|4489.3|4483.3|0
1737967550000|2025-01-27 08:45:50|4490.3|4484.3|4490.6|4484.6|4490.6|4484.6|4490.3|4484.3|0
1737967560000|2025-01-27 08:46:00|4491.8|4485.8|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|1
1737967570000|2025-01-27 08:46:10|4491.8|4485.8|4492.3|4486.3|4492.3|4486.3|4491.6|4485.6|12
1737967580000|2025-01-27 08:46:20|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1737967590000|2025-01-27 08:46:30|4491.3|4485.3|4491.1|4485.1|4491.3|4485.3|4491.1|4485.1|0
1737967600000|2025-01-27 08:46:40|4490.6|4484.6|4490.8|4484.8|4490.8|4484.8|4490.6|4484.6|7
1737967610000|2025-01-27 08:46:50|4490.6|4484.6|4490.8|4484.8|4490.8|4484.8|4490.6|4484.6|0
1737967620000|2025-01-27 08:47:00|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1737967630000|2025-01-27 08:47:10|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|1
1737967640000|2025-01-27 08:47:20|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1737967660000|2025-01-27 08:47:40|4490.3|4484.3|4489.8|4483.8|4490.3|4484.3|4489.8|4483.8|1
1737967670000|2025-01-27 08:47:50|4490.1|4484.1|4491.1|4485.1|4491.1|4485.1|4490.1|4484.1|2
1737967680000|2025-01-27 08:48:00|4491.8|4485.8|4492.1|4486.1|4492.3|4486.3|4491.8|4485.8|1
1737967690000|2025-01-27 08:48:10|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1737967700000|2025-01-27 08:48:20|4491.6|4485.6|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|1
1737967710000|2025-01-27 08:48:30|4491.8|4485.8|4492.3|4486.3|4492.3|4486.3|4491.8|4485.8|0
1737967730000|2025-01-27 08:48:50|4492.1|4486.1|4491.8|4485.8|4492.1|4486.1|4491.6|4485.6|1
1737967740000|2025-01-27 08:49:00|4492.3|4486.3|4491.8|4485.8|4492.3|4486.3|4491.8|4485.8|5
1737967750000|2025-01-27 08:49:10|4491.6|4485.6|4491.8|4485.8|4491.8|4485.8|4491.6|4485.6|0
1737967760000|2025-01-27 08:49:20|4491.1|4485.1|4490.3|4484.3|4491.1|4485.1|4490.3|4484.3|1
1737967780000|2025-01-27 08:49:40|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1737967790000|2025-01-27 08:49:50|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.3|4483.3|0
1737967800000|2025-01-27 08:50:00|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1737967820000|2025-01-27 08:50:20|4490.1|4484.1|4491.1|4485.1|4491.1|4485.1|4490.1|4484.1|4
1737967830000|2025-01-27 08:50:30|4491.3|4485.3|4491.1|4485.1|4491.3|4485.3|4491.1|4485.1|1
1737967850000|2025-01-27 08:50:50|4492.1|4486.1|4495.1|4489.1|4495.1|4489.1|4492.1|4486.1|9
1737967860000|2025-01-27 08:51:00|4495.6|4489.6|4492.6|4486.6|4495.6|4489.6|4491.3|4485.3|8
1737967870000|2025-01-27 08:51:10|4493|4487|4492.3|4486.3|4493|4487|4492.3|4486.3|1
1737967880000|2025-01-27 08:51:20|4491.6|4485.6|4491.8|4485.8|4491.8|4485.8|4491.6|4485.6|0
1737967890000|2025-01-27 08:51:30|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|4492.3|4486.3|0
1737967900000|2025-01-27 08:51:40|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1737967910000|2025-01-27 08:51:50|4492.8|4486.8|4493.1|4487.1|4493.3|4487.3|4492.8|4486.8|0
1737967920000|2025-01-27 08:52:00|4493.3|4487.3|4492.1|4486.1|4493.3|4487.3|4491.6|4485.6|1
1737967930000|2025-01-27 08:52:10|4491.1|4485.1|4491.3|4485.3|4491.3|4485.3|4491.1|4485.1|0
1737967980000|2025-01-27 08:53:00|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|4491.1|4485.1|1
1737967990000|2025-01-27 08:53:10|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|8
1737968000000|2025-01-27 08:53:20|4491.1|4485.1|4492.1|4486.1|4492.1|4486.1|4491.1|4485.1|5
1737968010000|2025-01-27 08:53:30|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1737968020000|2025-01-27 08:53:40|4492.1|4486.1|4493.6|4487.6|4493.6|4487.6|4492.1|4486.1|1
1737968030000|2025-01-27 08:53:50|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|4494.1|4488.1|1
1737968040000|2025-01-27 08:54:00|4494.3|4488.3|4494.6|4488.6|4495.3|4489.3|4494.3|4488.3|1
1737968050000|2025-01-27 08:54:10|4494.3|4488.3|4494.1|4488.1|4494.3|4488.3|4494.1|4488.1|0
1737968060000|2025-01-27 08:54:20|4493.6|4487.6|4493.3|4487.3|4493.6|4487.6|4493.3|4487.3|0
1737968070000|2025-01-27 08:54:30|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|4493.1|4487.1|0
1737968080000|2025-01-27 08:54:40|4491.8|4485.8|4491.6|4485.6|4491.8|4485.8|4491.6|4485.6|3
1737968100000|2025-01-27 08:55:00|4490.8|4484.8|4489.6|4483.6|4490.8|4484.8|4489.6|4483.6|0
1737968120000|2025-01-27 08:55:20|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|2
1737968130000|2025-01-27 08:55:30|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|4489.8|4483.8|0
1737968140000|2025-01-27 08:55:40|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1737968150000|2025-01-27 08:55:50|4490.1|4484.1|4489.8|4483.8|4490.1|4484.1|4489.3|4483.3|0
1737968160000|2025-01-27 08:56:00|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1737968170000|2025-01-27 08:56:10|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1737968180000|2025-01-27 08:56:20|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4
1737968210000|2025-01-27 08:56:50|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1737968220000|2025-01-27 08:57:00|4490.3|4484.3|4490.6|4484.6|4491.3|4485.3|4490.3|4484.3|0
1737968260000|2025-01-27 08:57:40|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1737968270000|2025-01-27 08:57:50|4489.6|4483.6|4489.3|4483.3|4489.6|4483.6|4489.3|4483.3|1
1737968280000|2025-01-27 08:58:00|4489.6|4483.6|4489.8|4483.8|4489.8|4483.8|4489.6|4483.6|0
1737968290000|2025-01-27 08:58:10|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1737968300000|2025-01-27 08:58:20|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1737968330000|2025-01-27 08:58:50|4490.3|4484.3|4490.1|4484.1|4490.3|4484.3|4490.1|4484.1|0
1737968340000|2025-01-27 08:59:00|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|1
1737968350000|2025-01-27 08:59:10|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1737968390000|2025-01-27 08:59:50|4489.6|4483.6|4490.3|4484.3|4490.3|4484.3|4489.6|4483.6|1
1737968400000|2025-01-27 09:00:00|4490.1|4484.1|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1737968420000|2025-01-27 09:00:20|4490.1|4484.1|4490.3|4484.3|4490.3|4484.3|4490.1|4484.1|0
1737968440000|2025-01-27 09:00:40|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1737968460000|2025-01-27 09:01:00|4489.3|4483.3|4489.1|4483.1|4489.3|4483.3|4489.1|4483.1|0
1737968470000|2025-01-27 09:01:10|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|4489.6|4483.6|0
1737968480000|2025-01-27 09:01:20|4490.1|4484.1|4490.6|4484.6|4490.6|4484.6|4490.1|4484.1|0
1737968490000|2025-01-27 09:01:30|4490.3|4484.3|4490.8|4484.8|4490.8|4484.8|4490.3|4484.3|0
1737968500000|2025-01-27 09:01:40|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|4490.6|4484.6|0
1737968520000|2025-01-27 09:02:00|4490.8|4484.8|4489.6|4483.6|4491.1|4485.1|4489.6|4483.6|2
1737968530000|2025-01-27 09:02:10|4489.3|4483.3|4489.1|4483.1|4489.3|4483.3|4489.1|4483.1|0
1737968540000|2025-01-27 09:02:20|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|4489.3|4483.3|0
1737968550000|2025-01-27 09:02:30|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|4490.8|4484.8|3
1737968560000|2025-01-27 09:02:40|4491.1|4485.1|4494.6|4488.6|4494.6|4488.6|4491.1|4485.1|0
1737968570000|2025-01-27 09:02:50|4494.1|4488.1|4494.3|4488.3|4494.6|4488.6|4493.8|4487.8|0
1737968580000|2025-01-27 09:03:00|4494.6|4488.6|4494.6|4488.6|4494.8|4488.8|4494.3|4488.3|0
1737968590000|2025-01-27 09:03:10|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|0
1737968600000|2025-01-27 09:03:20|4494.1|4488.1|4493.6|4487.6|4494.3|4488.3|4493.6|4487.6|1
1737968610000|2025-01-27 09:03:30|4493.3|4487.3|4492.8|4486.8|4493.3|4487.3|4492.8|4486.8|1
1737968620000|2025-01-27 09:03:40|4492.6|4486.6|4493.6|4487.6|4493.6|4487.6|4492.6|4486.6|0
1737968630000|2025-01-27 09:03:50|4494.1|4488.1|4494.1|4488.1|4494.3|4488.3|4494.1|4488.1|1
1737968640000|2025-01-27 09:04:00|4494.3|4488.3|4493.3|4487.3|4495.3|4489.3|4493.3|4487.3|3
1737968650000|2025-01-27 09:04:10|4493.1|4487.1|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|0
1737968660000|2025-01-27 09:04:20|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1737968700000|2025-01-27 09:05:00|4493.6|4487.6|4493.6|4487.6|4493.8|4487.8|4493.6|4487.6|1
1737968720000|2025-01-27 09:05:20|4493.8|4487.8|4493.6|4487.6|4493.8|4487.8|4493.6|4487.6|0
1737968740000|2025-01-27 09:05:40|4493.1|4487.1|4495.3|4489.3|4495.6|4489.6|4493.1|4487.1|2
1737968750000|2025-01-27 09:05:50|4494.8|4488.8|4494.6|4488.6|4494.8|4488.8|4494.6|4488.6|1
1737968760000|2025-01-27 09:06:00|4494.8|4488.8|4495.3|4489.3|4495.3|4489.3|4494.8|4488.8|1
1737968770000|2025-01-27 09:06:10|4494.8|4488.8|4496.1|4490.1|4496.3|4490.3|4494.6|4488.6|5
1737968780000|2025-01-27 09:06:20|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|4496.3|4490.3|1
1737968790000|2025-01-27 09:06:30|4496.6|4490.6|4499.1|4493.1|4499.1|4493.1|4496.6|4490.6|7
1737968800000|2025-01-27 09:06:40|4499.3|4493.3|4498.6|4492.6|4499.3|4493.3|4498.6|4492.6|5
1737968830000|2025-01-27 09:07:10|4498.3|4492.3|4497.6|4491.6|4498.3|4492.3|4497.6|4491.6|0
1737968870000|2025-01-27 09:07:50|4496.6|4490.6|4495.3|4489.3|4496.6|4490.6|4494.8|4488.8|2
1737968880000|2025-01-27 09:08:00|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|4494.3|4488.3|1
1737968900000|2025-01-27 09:08:20|4493.6|4487.6|4494.6|4488.6|4494.6|4488.6|4493.6|4487.6|2
1737968910000|2025-01-27 09:08:30|4494.3|4488.3|4493.6|4487.6|4494.3|4488.3|4493.6|4487.6|0
1737968920000|2025-01-27 09:08:40|4493.3|4487.3|4493.6|4487.6|4494.3|4488.3|4493.3|4487.3|2
1737968930000|2025-01-27 09:08:50|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|4493.3|4487.3|0
1737968950000|2025-01-27 09:09:10|4492.3|4486.3|4492.8|4486.8|4492.8|4486.8|4492.3|4486.3|1
1737968960000|2025-01-27 09:09:20|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|4492.6|4486.6|0
1737968970000|2025-01-27 09:09:30|4493.3|4487.3|4492.6|4486.6|4493.3|4487.3|4492.6|4486.6|0
1737968980000|2025-01-27 09:09:40|4492.3|4486.3|4493.3|4487.3|4493.3|4487.3|4492.3|4486.3|1
1737969000000|2025-01-27 09:10:00|4492.3|4486.3|4492.1|4486.1|4492.3|4486.3|4492.1|4486.1|1
1737969010000|2025-01-27 09:10:10|4491.1|4485.1|4489.6|4483.6|4491.1|4485.1|4489.6|4483.6|3
1737969020000|2025-01-27 09:10:20|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|4490.3|4484.3|0
1737969030000|2025-01-27 09:10:30|4489.6|4483.6|4490.1|4484.1|4490.1|4484.1|4489.6|4483.6|0
1737969040000|2025-01-27 09:10:40|4489.6|4483.6|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1737969050000|2025-01-27 09:10:50|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|0
1737969060000|2025-01-27 09:11:00|4490.1|4484.1|4489.1|4483.1|4490.3|4484.3|4488.8|4482.8|2
1737969080000|2025-01-27 09:11:20|4488.8|4482.8|4487.6|4481.6|4489.1|4483.1|4487.6|4481.6|7
1737969090000|2025-01-27 09:11:30|4487.3|4481.3|4484.8|4478.8|4487.3|4481.3|4484.3|4478.3|2
1737969100000|2025-01-27 09:11:40|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|4484.6|4478.6|0
1737969110000|2025-01-27 09:11:50|4484.3|4478.3|4486.8|4480.8|4486.8|4480.8|4484.1|4478.1|4
1737969120000|2025-01-27 09:12:00|4487.1|4481.1|4487.3|4481.3|4487.3|4481.3|4487.1|4481.1|0
1737969130000|2025-01-27 09:12:10|4487.1|4481.1|4486.1|4480.1|4487.1|4481.1|4486.1|4480.1|1
1737969150000|2025-01-27 09:12:30|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1737969160000|2025-01-27 09:12:40|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1737969170000|2025-01-27 09:12:50|4485.8|4479.8|4486.1|4480.1|4486.3|4480.3|4485.8|4479.8|0
1737969180000|2025-01-27 09:13:00|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|4485.3|4479.3|0
1737969200000|2025-01-27 09:13:20|4486.3|4480.3|4485.3|4479.3|4486.3|4480.3|4485.1|4479.1|2
1737969210000|2025-01-27 09:13:30|4485.1|4479.1|4485.3|4479.3|4485.3|4479.3|4485.1|4479.1|0
1737969220000|2025-01-27 09:13:40|4485.1|4479.1|4485.3|4479.3|4485.3|4479.3|4484.3|4478.3|3
1737969230000|2025-01-27 09:13:50|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|4485.1|4479.1|0
1737969240000|2025-01-27 09:14:00|4485.3|4479.3|4485.1|4479.1|4485.3|4479.3|4485.1|4479.1|0
1737969250000|2025-01-27 09:14:10|4485.3|4479.3|4486.1|4480.1|4486.1|4480.1|4485.3|4479.3|1
1737969260000|2025-01-27 09:14:20|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1737969270000|2025-01-27 09:14:30|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1737969290000|2025-01-27 09:14:50|4485.8|4479.8|4487.1|4481.1|4487.1|4481.1|4485.6|4479.6|2
1737969300000|2025-01-27 09:15:00|4486.6|4480.6|4486.6|4480.6|4487.1|4481.1|4486.6|4480.6|0
1737969310000|2025-01-27 09:15:10|4487.1|4481.1|4488.3|4482.3|4488.3|4482.3|4487.1|4481.1|1
1737969330000|2025-01-27 09:15:30|4488.1|4482.1|4488.3|4482.3|4488.3|4482.3|4487.8|4481.8|0
1737969340000|2025-01-27 09:15:40|4487.8|4481.8|4488.1|4482.1|4488.8|4482.8|4487.3|4481.3|7
1737969350000|2025-01-27 09:15:50|4488.3|4482.3|4488.1|4482.1|4488.6|4482.6|4488.1|4482.1|0
1737969360000|2025-01-27 09:16:00|4488.3|4482.3|4488.6|4482.6|4488.8|4482.8|4488.3|4482.3|0
1737969370000|2025-01-27 09:16:10|4488.8|4482.8|4488.6|4482.6|4488.8|4482.8|4488.6|4482.6|0
1737969380000|2025-01-27 09:16:20|4488.1|4482.1|4488.3|4482.3|4488.3|4482.3|4488.1|4482.1|11
1737969390000|2025-01-27 09:16:30|4488.6|4482.6|4488.3|4482.3|4489.3|4483.3|4488.3|4482.3|5
1737969420000|2025-01-27 09:17:00|4488.6|4482.6|4488.8|4482.8|4488.8|4482.8|4488.6|4482.6|1
1737969460000|2025-01-27 09:17:40|4488.3|4482.3|4490.1|4484.1|4490.1|4484.1|4488.3|4482.3|1
1737969470000|2025-01-27 09:17:50|4489.6|4483.6|4489.6|4483.6|4490.1|4484.1|4489.6|4483.6|0
1737969480000|2025-01-27 09:18:00|4490.1|4484.1|4489.1|4483.1|4490.6|4484.6|4489.1|4483.1|2
1737969490000|2025-01-27 09:18:10|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|2
1737969510000|2025-01-27 09:18:30|4487.3|4481.3|4487.1|4481.1|4487.3|4481.3|4487.1|4481.1|1
1737969520000|2025-01-27 09:18:40|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4
1737969530000|2025-01-27 09:18:50|4488.6|4482.6|4489.3|4483.3|4489.3|4483.3|4488.6|4482.6|3
1737969540000|2025-01-27 09:19:00|4488.1|4482.1|4488.1|4482.1|4488.3|4482.3|4488.1|4482.1|16
1737969550000|2025-01-27 09:19:10|4488.3|4482.3|4488.1|4482.1|4488.3|4482.3|4488.1|4482.1|0
1737969570000|2025-01-27 09:19:30|||||||||1
1737969580000|2025-01-27 09:19:40|4487.6|4481.6|4488.3|4482.3|4488.3|4482.3|4487.6|4481.6|1
1737969590000|2025-01-27 09:19:50|4488.1|4482.1|4487.6|4481.6|4488.1|4482.1|4487.3|4481.3|0
1737969600000|2025-01-27 09:20:00|4488.1|4482.1|4488.1|4482.1|4488.3|4482.3|4488.1|4482.1|3
1737969610000|2025-01-27 09:20:10|4488.3|4482.3|4488.1|4482.1|4488.3|4482.3|4488.1|4482.1|1
1737969650000|2025-01-27 09:20:50|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|0
1737969660000|2025-01-27 09:21:00|4486.3|4480.3|4485.1|4479.1|4486.6|4480.6|4485.1|4479.1|6
1737969670000|2025-01-27 09:21:10|4485.3|4479.3|4485.6|4479.6|4485.6|4479.6|4485.1|4479.1|0
1737969680000|2025-01-27 09:21:20|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1737969690000|2025-01-27 09:21:30|4486.3|4480.3|4486.1|4480.1|4486.3|4480.3|4486.1|4480.1|0
1737969700000|2025-01-27 09:21:40|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1737969710000|2025-01-27 09:21:50|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|0
1737969720000|2025-01-27 09:22:00|4486.1|4480.1|4486.6|4480.6|4486.6|4480.6|4486.1|4480.1|1
1737969730000|2025-01-27 09:22:10|4487.1|4481.1|4487.1|4481.1|4487.1|4481.1|4486.6|4480.6|0
1737969740000|2025-01-27 09:22:20|4487.3|4481.3|4487.3|4481.3|4487.3|4481.3|4487.1|4481.1|0
1737969750000|2025-01-27 09:22:30|4487.6|4481.6|4487.8|4481.8|4487.8|4481.8|4487.6|4481.6|1
1737969760000|2025-01-27 09:22:40|4488.1|4482.1|4487.8|4481.8|4488.1|4482.1|4487.6|4481.6|0
1737969780000|2025-01-27 09:23:00|4487.6|4481.6|4488.3|4482.3|4488.3|4482.3|4487.6|4481.6|0
1737969800000|2025-01-27 09:23:20|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|4488.6|4482.6|2
1737969840000|2025-01-27 09:24:00|4488.8|4482.8|4488.3|4482.3|4488.8|4482.8|4488.3|4482.3|1
1737969850000|2025-01-27 09:24:10|4487.6|4481.6|4488.3|4482.3|4488.3|4482.3|4487.6|4481.6|2
1737969880000|2025-01-27 09:24:40|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|4488.1|4482.1|1
1737969890000|2025-01-27 09:24:50|4488.3|4482.3|4488.1|4482.1|4488.3|4482.3|4488.1|4482.1|0
1737969900000|2025-01-27 09:25:00|4487.6|4481.6|4487.3|4481.3|4487.6|4481.6|4487.3|4481.3|0
1737969910000|2025-01-27 09:25:10|4486.8|4480.8|4486.3|4480.3|4486.8|4480.8|4486.3|4480.3|1
1737969930000|2025-01-27 09:25:30|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|4486.1|4480.1|0
1737969940000|2025-01-27 09:25:40|4485.6|4479.6|4486.1|4480.1|4486.1|4480.1|4485.6|4479.6|0
1737969950000|2025-01-27 09:25:50|4485.3|4479.3|4485.1|4479.1|4485.3|4479.3|4485.1|4479.1|2
1737969970000|2025-01-27 09:26:10|4485.3|4479.3|4485.1|4479.1|4485.3|4479.3|4485.1|4479.1|0
1737969990000|2025-01-27 09:26:30|4485.3|4479.3|4485.1|4479.1|4485.3|4479.3|4485.1|4479.1|1
1737970020000|2025-01-27 09:27:00|4484.9|4478.9|4485.3|4479.3|4485.3|4479.3|4484.3|4478.3|6
1737970030000|2025-01-27 09:27:10|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|4485.6|4479.6|0
1737970040000|2025-01-27 09:27:20|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|4485.8|4479.8|2
1737970060000|2025-01-27 09:27:40|4485.3|4479.3|4485.1|4479.1|4485.3|4479.3|4485.1|4479.1|0
1737970070000|2025-01-27 09:27:50|4485.6|4479.6|4489.3|4483.3|4489.3|4483.3|4485.6|4479.6|11
1737970080000|2025-01-27 09:28:00|4490.1|4484.1|4489.3|4483.3|4490.3|4484.3|4489.3|4483.3|2
1737970090000|2025-01-27 09:28:10|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|4488.3|4482.3|2
1737970140000|2025-01-27 09:29:00|4488.6|4482.6|4489.1|4483.1|4489.1|4483.1|4488.6|4482.6|4
1737970170000|2025-01-27 09:29:30|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|4490.1|4484.1|0
1737970200000|2025-01-27 09:30:00|4489.8|4483.8|4489.1|4483.1|4489.8|4483.8|4489.1|4483.1|1
1737970250000|2025-01-27 09:30:50|4489.3|4483.3|4490.1|4484.1|4490.1|4484.1|4489.3|4483.3|0
1737970260000|2025-01-27 09:31:00|4489.1|4483.1|4489.1|4483.1|4489.3|4483.3|4489.1|4483.1|2
1737970270000|2025-01-27 09:31:10|4489.3|4483.3|4489.1|4483.1|4489.3|4483.3|4489.1|4483.1|0
1737970310000|2025-01-27 09:31:50|4489.3|4483.3|4489.3|4483.3|4490.1|4484.1|4489.3|4483.3|6
1737970320000|2025-01-27 09:32:00|4489.1|4483.1|4489.6|4483.6|4489.6|4483.6|4489.1|4483.1|2
1737970330000|2025-01-27 09:32:10|4490.1|4484.1|4490.3|4484.3|4490.3|4484.3|4490.1|4484.1|0
1737970340000|2025-01-27 09:32:20|4491.8|4485.8|4492.1|4486.1|4492.1|4486.1|4491.8|4485.8|3
1737970350000|2025-01-27 09:32:30|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|4491.3|4485.3|0
1737970370000|2025-01-27 09:32:50|4491.9|4485.9|4492.1|4486.1|4492.1|4486.1|4491.9|4485.9|1
1737970380000|2025-01-27 09:33:00|4492.3|4486.3|4492.1|4486.1|4493.1|4487.1|4491.6|4485.6|2
1737970390000|2025-01-27 09:33:10|4491.3|4485.3|4492.1|4486.1|4492.1|4486.1|4491.3|4485.3|1
1737970400000|2025-01-27 09:33:20|4492.6|4486.6|4492.1|4486.1|4492.6|4486.6|4491.8|4485.8|4
1737970410000|2025-01-27 09:33:30|4491.6|4485.6|4491.3|4485.3|4491.6|4485.6|4491.3|4485.3|0
1737970420000|2025-01-27 09:33:40|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|4491.6|4485.6|0
1737970430000|2025-01-27 09:33:50|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1737970440000|2025-01-27 09:34:00|4492.1|4486.1|4491.6|4485.6|4492.1|4486.1|4491.6|4485.6|0
1737970460000|2025-01-27 09:34:20|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|4491.8|4485.8|0
1737970470000|2025-01-27 09:34:30|4492.1|4486.1|4491.8|4485.8|4492.1|4486.1|4491.8|4485.8|0
1737970480000|2025-01-27 09:34:40|4491.6|4485.6|4492.8|4486.8|4492.8|4486.8|4491.6|4485.6|5
1737970490000|2025-01-27 09:34:50|4493.1|4487.1|4492.6|4486.6|4493.1|4487.1|4492.6|4486.6|1
1737970500000|2025-01-27 09:35:00|4492.3|4486.3|4492.8|4486.8|4492.8|4486.8|4491.8|4485.8|7
1737970510000|2025-01-27 09:35:10|4493.6|4487.6|4494.1|4488.1|4494.1|4488.1|4493.6|4487.6|0
1737970520000|2025-01-27 09:35:20|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|4493.8|4487.8|0
1737970530000|2025-01-27 09:35:30|4494.4|4488.4|4496.3|4490.3|4496.3|4490.3|4494.4|4488.4|7
1737970540000|2025-01-27 09:35:40|4496.8|4490.8|4497.3|4491.3|4497.3|4491.3|4496.8|4490.8|3
1737970550000|2025-01-27 09:35:50|||||||||1
1737970560000|2025-01-27 09:36:00|4500.1|4494.1|4501.1|4495.1|4501.3|4495.3|4500.1|4494.1|38
1737970570000|2025-01-27 09:36:10|4500.8|4494.8|4500.1|4494.1|4500.8|4494.8|4500.1|4494.1|1
1737970580000|2025-01-27 09:36:20|4500.3|4494.3|4500.8|4494.8|4500.8|4494.8|4500.3|4494.3|1
1737970610000|2025-01-27 09:36:50|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|0
1737970630000|2025-01-27 09:37:10|4501.1|4495.1|4500.8|4494.8|4501.1|4495.1|4500.8|4494.8|2
1737970650000|2025-01-27 09:37:30|4501.1|4495.1|4501.8|4495.8|4502.3|4496.3|4501.1|4495.1|11
1737970660000|2025-01-27 09:37:40|4501.6|4495.6|4500.8|4494.8|4501.6|4495.6|4500.8|4494.8|10
1737970670000|2025-01-27 09:37:50|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|0
1737970680000|2025-01-27 09:38:00|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1737970700000|2025-01-27 09:38:20|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|4501.8|4495.8|2
1737970710000|2025-01-27 09:38:30|4501.6|4495.6|4501.8|4495.8|4501.8|4495.8|4501.6|4495.6|0
1737970720000|2025-01-27 09:38:40|4502.1|4496.1|4501.6|4495.6|4502.1|4496.1|4501.6|4495.6|2
1737970730000|2025-01-27 09:38:50|4501.3|4495.3|4502.3|4496.3|4502.3|4496.3|4501.3|4495.3|2
1737970740000|2025-01-27 09:39:00|4501.6|4495.6|4501.6|4495.6|4501.6|4495.6|4501.3|4495.3|1
1737970750000|2025-01-27 09:39:10|4501.3|4495.3|4500.3|4494.3|4501.3|4495.3|4500.3|4494.3|2
1737970770000|2025-01-27 09:39:30|4501.1|4495.1|4501.6|4495.6|4501.8|4495.8|4501.1|4495.1|3
1737970800000|2025-01-27 09:40:00|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|4501.3|4495.3|0
1737970810000|2025-01-27 09:40:10|4502.3|4496.3|4504.3|4498.3|4504.3|4498.3|4502.3|4496.3|6
1737970820000|2025-01-27 09:40:20|4505.3|4499.3|4504.3|4498.3|4505.3|4499.3|4504.3|4498.3|4
1737970830000|2025-01-27 09:40:30|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|2
1737970860000|2025-01-27 09:41:00|4503.1|4497.1|4503.3|4497.3|4503.3|4497.3|4503.1|4497.1|2
1737970870000|2025-01-27 09:41:10|4503.1|4497.1|4503.3|4497.3|4503.3|4497.3|4503.1|4497.1|1
1737970890000|2025-01-27 09:41:30|4503.6|4497.6|4503.8|4497.8|4503.8|4497.8|4503.6|4497.6|1
1737970900000|2025-01-27 09:41:40|4504.3|4498.3|4504.1|4498.1|4504.3|4498.3|4504.1|4498.1|0
1737970920000|2025-01-27 09:42:00|4504.3|4498.3|4504.3|4498.3|4504.6|4498.6|4504.3|4498.3|0
1737970940000|2025-01-27 09:42:20|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|1
1737970950000|2025-01-27 09:42:30|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|1
1737970960000|2025-01-27 09:42:40|4504.1|4498.1|4506.3|4500.3|4506.3|4500.3|4504.1|4498.1|2
1737970970000|2025-01-27 09:42:50|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|1
1737971000000|2025-01-27 09:43:20|4506.8|4500.8|4504.3|4498.3|4506.8|4500.8|4504.3|4498.3|16
1737971010000|2025-01-27 09:43:30|4503.3|4497.3|4502.8|4496.8|4503.3|4497.3|4502.8|4496.8|6
1737971020000|2025-01-27 09:43:40|4502.3|4496.3|4502.1|4496.1|4502.3|4496.3|4502.1|4496.1|0
1737971030000|2025-01-27 09:43:50|4502.3|4496.3|4503.6|4497.6|4503.6|4497.6|4502.3|4496.3|6
1737971040000|2025-01-27 09:44:00|4503.1|4497.1|4502.8|4496.8|4503.1|4497.1|4502.8|4496.8|0
1737971070000|2025-01-27 09:44:30|4503.1|4497.1|4503.6|4497.6|4503.6|4497.6|4503.1|4497.1|0
1737971080000|2025-01-27 09:44:40|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|4504.6|4498.6|0
1737971100000|2025-01-27 09:45:00|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|0
1737971110000|2025-01-27 09:45:10|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|1
1737971120000|2025-01-27 09:45:20|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|0
1737971130000|2025-01-27 09:45:30|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|4503.6|4497.6|0
1737971150000|2025-01-27 09:45:50|4503.8|4497.8|4504.6|4498.6|4504.6|4498.6|4503.8|4497.8|1
1737971160000|2025-01-27 09:46:00|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|1
1737971170000|2025-01-27 09:46:10|||||||||1
1737971180000|2025-01-27 09:46:20|4505.1|4499.1|4506.8|4500.8|4506.8|4500.8|4505.1|4499.1|18
1737971190000|2025-01-27 09:46:30|4507.3|4501.3|4507.1|4501.1|4507.3|4501.3|4507.1|4501.1|14
1737971200000|2025-01-27 09:46:40|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.3|4500.3|0
1737971220000|2025-01-27 09:47:00|4507.3|4501.3|4506.3|4500.3|4507.3|4501.3|4506.3|4500.3|2
1737971230000|2025-01-27 09:47:10|4506.1|4500.1|4506.3|4500.3|4506.3|4500.3|4505.3|4499.3|4
1737971240000|2025-01-27 09:47:20|4504.8|4498.8|4504.6|4498.6|4504.8|4498.8|4504.3|4498.3|5
1737971250000|2025-01-27 09:47:30|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|0
1737971260000|2025-01-27 09:47:40|4504.1|4498.1|4504.3|4498.3|4504.3|4498.3|4504.1|4498.1|0
1737971270000|2025-01-27 09:47:50|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|2
1737971280000|2025-01-27 09:48:00|4504.8|4498.8|4505.1|4499.1|4505.3|4499.3|4504.8|4498.8|12
1737971290000|2025-01-27 09:48:10|4504.8|4498.8|4505.3|4499.3|4505.3|4499.3|4504.8|4498.8|2
1737971320000|2025-01-27 09:48:40|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|4504.3|4498.3|1
1737971340000|2025-01-27 09:49:00|||||||||3
1737971370000|2025-01-27 09:49:30|4505.3|4499.3|4504.8|4498.8|4505.3|4499.3|4504.8|4498.8|5
1737971390000|2025-01-27 09:49:50|4504.6|4498.6|4504.3|4498.3|4504.6|4498.6|4504.3|4498.3|0
1737971410000|2025-01-27 09:50:10|4504.6|4498.6|4505.3|4499.3|4505.3|4499.3|4504.6|4498.6|2
1737971420000|2025-01-27 09:50:20|4505.9|4499.9|4506.3|4500.3|4506.3|4500.3|4505.9|4499.9|2
1737971440000|2025-01-27 09:50:40|4506.1|4500.1|4505.8|4499.8|4506.3|4500.3|4505.8|4499.8|1
1737971470000|2025-01-27 09:51:10|4506.1|4500.1|4506.1|4500.1|4506.3|4500.3|4506.1|4500.1|0
1737971480000|2025-01-27 09:51:20|4506.3|4500.3|4506.6|4500.6|4506.6|4500.6|4506.3|4500.3|1
1737971490000|2025-01-27 09:51:30|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|0
1737971510000|2025-01-27 09:51:50|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|1
1737971520000|2025-01-27 09:52:00|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|0
1737971530000|2025-01-27 09:52:10|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|4505.3|4499.3|1
1737971550000|2025-01-27 09:52:30|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|8
1737971560000|2025-01-27 09:52:40|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|4506.8|4500.8|2
1737971580000|2025-01-27 09:53:00|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|0
1737971610000|2025-01-27 09:53:30|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|4506.6|4500.6|0
1737971620000|2025-01-27 09:53:40|4506.4|4500.4|4505.4|4499.4|4506.4|4500.4|4505.4|4499.4|2
1737971640000|2025-01-27 09:54:00|4505.1|4499.1|4504.9|4498.9|4505.1|4499.1|4504.9|4498.9|1
1737971650000|2025-01-27 09:54:10|4505.1|4499.1|4505.4|4499.4|4505.4|4499.4|4505.1|4499.1|1
1737971660000|2025-01-27 09:54:20|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|4505.1|4499.1|1
1737971670000|2025-01-27 09:54:30|4504.9|4498.9|4504.4|4498.4|4504.9|4498.9|4504.4|4498.4|0
1737971680000|2025-01-27 09:54:40|4504.6|4498.6|4505.1|4499.1|4505.1|4499.1|4504.6|4498.6|2
1737971690000|2025-01-27 09:54:50|4504.9|4498.9|4504.4|4498.4|4504.9|4498.9|4504.4|4498.4|0
1737971700000|2025-01-27 09:55:00|||||||||54
1737971710000|2025-01-27 09:55:10|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|4504.1|4498.1|6
1737971720000|2025-01-27 09:55:20|4504.4|4498.4|4502.1|4496.1|4504.4|4498.4|4502.1|4496.1|23
1737971730000|2025-01-27 09:55:30|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|4502.4|4496.4|0
1737971740000|2025-01-27 09:55:40|4502.6|4496.6|4503.4|4497.4|4503.4|4497.4|4502.6|4496.6|4
1737971750000|2025-01-27 09:55:50|4503.1|4497.1|4503.1|4497.1|4503.4|4497.4|4503.1|4497.1|2
1737971760000|2025-01-27 09:56:00|4503.4|4497.4|4503.1|4497.1|4503.4|4497.4|4503.1|4497.1|0
1737971770000|2025-01-27 09:56:10|4502.4|4496.4|4502.1|4496.1|4502.4|4496.4|4501.9|4495.9|1
1737971780000|2025-01-27 09:56:20|4501.6|4495.6|4501.4|4495.4|4502.1|4496.1|4501.4|4495.4|0
1737971790000|2025-01-27 09:56:30|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|4500.6|4494.6|1
1737971800000|2025-01-27 09:56:40|4501.4|4495.4|4501.4|4495.4|4501.4|4495.4|4501.1|4495.1|0
1737971820000|2025-01-27 09:57:00|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|0
1737971830000|2025-01-27 09:57:10|4501.4|4495.4|4501.1|4495.1|4501.4|4495.4|4501.1|4495.1|0
1737971840000|2025-01-27 09:57:20|4500.4|4494.4|4501.4|4495.4|4501.4|4495.4|4500.4|4494.4|1
1737971850000|2025-01-27 09:57:30|4501.1|4495.1|4501.1|4495.1|4501.1|4495.1|4500.4|4494.4|0
1737971860000|2025-01-27 09:57:40|4501.4|4495.4|4501.1|4495.1|4501.4|4495.4|4501.1|4495.1|0
1737971870000|2025-01-27 09:57:50|4501.4|4495.4|4501.6|4495.6|4501.6|4495.6|4501.4|4495.4|0
1737971880000|2025-01-27 09:58:00|4501.4|4495.4|4499.4|4493.4|4501.4|4495.4|4498.6|4492.6|1
1737971890000|2025-01-27 09:58:10|4499.1|4493.1|4499.6|4493.6|4500.1|4494.1|4499.1|4493.1|2
1737971900000|2025-01-27 09:58:20|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1737971930000|2025-01-27 09:58:50|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|4498.4|4492.4|1
1737971940000|2025-01-27 09:59:00|4498.1|4492.1|4497.4|4491.4|4498.1|4492.1|4497.4|4491.4|1
1737971950000|2025-01-27 09:59:10|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|4496.4|4490.4|3
1737971960000|2025-01-27 09:59:20|4495.6|4489.6|4495.9|4489.9|4495.9|4489.9|4495.6|4489.6|3
1737971980000|2025-01-27 09:59:40|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|19
1737971990000|2025-01-27 09:59:50|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|2
1737972000000|2025-01-27 10:00:00|4498.1|4492.1|4499.4|4493.4|4499.4|4493.4|4498.1|4492.1|1
1737972010000|2025-01-27 10:00:10|4499.1|4493.1|4499.1|4493.1|4499.4|4493.4|4498.6|4492.6|1
1737972020000|2025-01-27 10:00:20|4498.9|4492.9|4499.4|4493.4|4499.4|4493.4|4498.6|4492.6|1
1737972030000|2025-01-27 10:00:30|4500.4|4494.4|4501.4|4495.4|4501.4|4495.4|4500.4|4494.4|2
1737972040000|2025-01-27 10:00:40|4501.1|4495.1|4500.6|4494.6|4501.4|4495.4|4500.6|4494.6|0
1737972050000|2025-01-27 10:00:50|4500.9|4494.9|4500.6|4494.6|4500.9|4494.9|4500.6|4494.6|0
1737972060000|2025-01-27 10:01:00|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|4500.4|4494.4|0
1737972080000|2025-01-27 10:01:20|||||||||1
1737972090000|2025-01-27 10:01:30|4500.6|4494.6|4501.3|4495.3|4501.3|4495.3|4500.6|4494.6|5
1737972100000|2025-01-27 10:01:40|4502.4|4496.4|4501.4|4495.4|4502.4|4496.4|4501.4|4495.4|1
1737972110000|2025-01-27 10:01:50|4502.4|4496.4|4501.9|4495.9|4502.4|4496.4|4501.9|4495.9|3
1737972130000|2025-01-27 10:02:10|4501.6|4495.6|4501.9|4495.9|4501.9|4495.9|4501.6|4495.6|0
1737972170000|2025-01-27 10:02:50|4501.6|4495.6|4502.4|4496.4|4502.4|4496.4|4501.6|4495.6|0
1737972180000|2025-01-27 10:03:00|4503.4|4497.4|4503.9|4497.9|4504.1|4498.1|4503.4|4497.4|1
1737972190000|2025-01-27 10:03:10|4504.1|4498.1|4504.6|4498.6|4504.6|4498.6|4504.1|4498.1|1
1737972200000|2025-01-27 10:03:20|4504.8|4498.8|4505.1|4499.1|4505.4|4499.4|4504.8|4498.8|0
1737972210000|2025-01-27 10:03:30|4504.6|4498.6|4504.9|4498.9|4504.9|4498.9|4504.6|4498.6|0
1737972220000|2025-01-27 10:03:40|4504.6|4498.6|4503.4|4497.4|4504.9|4498.9|4503.4|4497.4|3
1737972230000|2025-01-27 10:03:50|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|0
1737972240000|2025-01-27 10:04:00|4502.6|4496.6|4502.6|4496.6|4503.1|4497.1|4502.6|4496.6|0
1737972250000|2025-01-27 10:04:10|4503.1|4497.1|4503.1|4497.1|4503.1|4497.1|4502.6|4496.6|0
1737972260000|2025-01-27 10:04:20|4502.6|4496.6|4503.4|4497.4|4503.4|4497.4|4502.4|4496.4|3
1737972300000|2025-01-27 10:05:00|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|4503.9|4497.9|2
1737972310000|2025-01-27 10:05:10|4504.1|4498.1|4503.9|4497.9|4504.1|4498.1|4503.9|4497.9|0
1737972320000|2025-01-27 10:05:20|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|5
1737972330000|2025-01-27 10:05:30|4507.1|4501.1|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|0
1737972360000|2025-01-27 10:06:00|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4506.9|4500.9|12
1737972370000|2025-01-27 10:06:10|4507.4|4501.4|4507.6|4501.6|4507.6|4501.6|4507.4|4501.4|0
1737972380000|2025-01-27 10:06:20|4507.4|4501.4|4507.4|4501.4|4507.6|4501.6|4507.4|4501.4|1
1737972400000|2025-01-27 10:06:40|4507.1|4501.1|4507.6|4501.6|4507.6|4501.6|4505.9|4499.9|6
1737972410000|2025-01-27 10:06:50|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|0
1737972420000|2025-01-27 10:07:00|4507.1|4501.1|4507.4|4501.4|4507.6|4501.6|4507.1|4501.1|0
1737972430000|2025-01-27 10:07:10|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|4507.1|4501.1|1
1737972450000|2025-01-27 10:07:30|4506.9|4500.9|4510.6|4504.6|4511.1|4505.1|4506.9|4500.9|14
1737972460000|2025-01-27 10:07:40|4510.4|4504.4|4510.1|4504.1|4510.4|4504.4|4510.1|4504.1|0
1737972470000|2025-01-27 10:07:50|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1737972480000|2025-01-27 10:08:00|4510.6|4504.6|4511.4|4505.4|4511.4|4505.4|4510.6|4504.6|1
1737972490000|2025-01-27 10:08:10|4512.4|4506.4|4512.1|4506.1|4512.4|4506.4|4512.1|4506.1|6
1737972500000|2025-01-27 10:08:20|4512.4|4506.4|4512.6|4506.6|4512.6|4506.6|4512.4|4506.4|0
1737972510000|2025-01-27 10:08:30|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|0
1737972530000|2025-01-27 10:08:50|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4512.1|4506.1|7
1737972540000|2025-01-27 10:09:00|4511.9|4505.9|4511.1|4505.1|4511.9|4505.9|4511.1|4505.1|1
1737972550000|2025-01-27 10:09:10|4510.6|4504.6|4510.1|4504.1|4510.6|4504.6|4510.1|4504.1|1
1737972580000|2025-01-27 10:09:40|4511.1|4505.1|4511.4|4505.4|4511.4|4505.4|4511.1|4505.1|1
1737972590000|2025-01-27 10:09:50|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1737972600000|2025-01-27 10:10:00|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|1
1737972610000|2025-01-27 10:10:10|4511.1|4505.1|4511.1|4505.1|4511.1|4505.1|4510.6|4504.6|0
1737972620000|2025-01-27 10:10:20|4511.4|4505.4|4510.6|4504.6|4511.4|4505.4|4510.6|4504.6|0
1737972660000|2025-01-27 10:11:00|4510.4|4504.4|4510.1|4504.1|4510.4|4504.4|4508.6|4502.6|4
1737972670000|2025-01-27 10:11:10|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1737972680000|2025-01-27 10:11:20|4510.6|4504.6|4511.4|4505.4|4511.4|4505.4|4510.6|4504.6|1
1737972690000|2025-01-27 10:11:30|4511.6|4505.6|4510.6|4504.6|4511.9|4505.9|4510.6|4504.6|0
1737972700000|2025-01-27 10:11:40|4511.1|4505.1|4511.6|4505.6|4511.9|4505.9|4511.1|4505.1|1
1737972720000|2025-01-27 10:12:00|4511.4|4505.4|4510.6|4504.6|4511.4|4505.4|4510.6|4504.6|0
1737972730000|2025-01-27 10:12:10|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1737972750000|2025-01-27 10:12:30|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|0
1737972780000|2025-01-27 10:13:00|4511.1|4505.1|4510.4|4504.4|4511.1|4505.1|4510.4|4504.4|1
1737972790000|2025-01-27 10:13:10|||||||||2
1737972800000|2025-01-27 10:13:20|4510.1|4504.1|4509.6|4503.6|4510.1|4504.1|4509.6|4503.6|0
1737972810000|2025-01-27 10:13:30|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|0
1737972820000|2025-01-27 10:13:40|4509.1|4503.1|4509.1|4503.1|4509.4|4503.4|4509.1|4503.1|0
1737972830000|2025-01-27 10:13:50|4508.9|4502.9|4510.1|4504.1|4510.1|4504.1|4508.9|4502.9|3
1737972840000|2025-01-27 10:14:00|4509.6|4503.6|4509.9|4503.9|4509.9|4503.9|4509.6|4503.6|0
1737972860000|2025-01-27 10:14:20|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|4510.1|4504.1|0
1737972870000|2025-01-27 10:14:30|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|4509.9|4503.9|0
1737972880000|2025-01-27 10:14:40|4510.1|4504.1|4509.6|4503.6|4510.1|4504.1|4509.6|4503.6|0
1737972890000|2025-01-27 10:14:50|4510.1|4504.1|4509.6|4503.6|4510.1|4504.1|4509.6|4503.6|0
1737972900000|2025-01-27 10:15:00|4510.1|4504.1|4510.1|4504.1|4510.4|4504.4|4510.1|4504.1|1
1737972910000|2025-01-27 10:15:10|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|0
1737972920000|2025-01-27 10:15:20|4509.6|4503.6|4509.4|4503.4|4509.6|4503.6|4509.4|4503.4|0
1737972930000|2025-01-27 10:15:30|||||||||1
1737972990000|2025-01-27 10:16:30|4509.6|4503.6|4510.4|4504.4|4510.4|4504.4|4509.6|4503.6|6
1737973000000|2025-01-27 10:16:40|4509.4|4503.4|4509.9|4503.9|4509.9|4503.9|4509.4|4503.4|2
1737973010000|2025-01-27 10:16:50|4509.6|4503.6|4509.4|4503.4|4509.6|4503.6|4509.4|4503.4|0
1737973020000|2025-01-27 10:17:00|4509.6|4503.6|4510.1|4504.1|4510.1|4504.1|4509.6|4503.6|2
1737973030000|2025-01-27 10:17:10|4510.9|4504.9|4515.6|4509.6|4515.6|4509.6|4510.9|4504.9|5
1737973040000|2025-01-27 10:17:20|4515.9|4509.9|4515.4|4509.4|4515.9|4509.9|4515.4|4509.4|1
1737973050000|2025-01-27 10:17:30|4515.6|4509.6|4515.4|4509.4|4515.6|4509.6|4515.4|4509.4|1
1737973060000|2025-01-27 10:17:40|4515.6|4509.6|4515.4|4509.4|4515.8|4509.8|4515.4|4509.4|3
1737973070000|2025-01-27 10:17:50|4515.1|4509.1|4515.6|4509.6|4515.6|4509.6|4514.8|4508.8|0
1737973080000|2025-01-27 10:18:00|4515.4|4509.4|4514.4|4508.4|4515.4|4509.4|4514.1|4508.1|5
1737973090000|2025-01-27 10:18:10|4514.1|4508.1|4514.4|4508.4|4514.4|4508.4|4514.1|4508.1|0
1737973100000|2025-01-27 10:18:20|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.4|4508.4|0
1737973110000|2025-01-27 10:18:30|4515.1|4509.1|4515.6|4509.6|4515.6|4509.6|4514.9|4508.9|0
1737973120000|2025-01-27 10:18:40|4515.4|4509.4|4516.1|4510.1|4516.1|4510.1|4515.4|4509.4|0
1737973130000|2025-01-27 10:18:50|4516.4|4510.4|4516.1|4510.1|4516.4|4510.4|4515.9|4509.9|2
1737973140000|2025-01-27 10:19:00|4515.9|4509.9|4515.1|4509.1|4516.1|4510.1|4515.1|4509.1|0
1737973170000|2025-01-27 10:19:30|4514.9|4508.9|4514.1|4508.1|4514.9|4508.9|4513.6|4507.6|1
1737973200000|2025-01-27 10:20:00|4513.6|4507.6|4513.4|4507.4|4513.6|4507.6|4513.4|4507.4|0
1737973210000|2025-01-27 10:20:10|4512.4|4506.4|4512.1|4506.1|4512.4|4506.4|4512.1|4506.1|1
1737973220000|2025-01-27 10:20:20|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|0
1737973230000|2025-01-27 10:20:30|4513.4|4507.4|4513.4|4507.4|4514.1|4508.1|4513.4|4507.4|4
1737973240000|2025-01-27 10:20:40|4514.1|4508.1|4514.4|4508.4|4514.4|4508.4|4514.1|4508.1|2
1737973250000|2025-01-27 10:20:50|4514.1|4508.1|4514.4|4508.4|4514.4|4508.4|4514.1|4508.1|0
1737973260000|2025-01-27 10:21:00|4515.1|4509.1|4515.1|4509.1|4515.4|4509.4|4515.1|4509.1|2
1737973270000|2025-01-27 10:21:10|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1737973280000|2025-01-27 10:21:20|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1737973300000|2025-01-27 10:21:40|4516.1|4510.1|4516.4|4510.4|4516.4|4510.4|4516.1|4510.1|1
1737973310000|2025-01-27 10:21:50|4516.1|4510.1|4516.4|4510.4|4516.4|4510.4|4515.9|4509.9|1
1737973320000|2025-01-27 10:22:00|4516.6|4510.6|4517.1|4511.1|4517.1|4511.1|4516.6|4510.6|1
1737973330000|2025-01-27 10:22:10|4516.9|4510.9|4516.9|4510.9|4516.9|4510.9|4516.4|4510.4|2
1737973350000|2025-01-27 10:22:30|4517.1|4511.1|4516.9|4510.9|4517.1|4511.1|4516.9|4510.9|0
1737973360000|2025-01-27 10:22:40|4517.1|4511.1|4516.9|4510.9|4517.1|4511.1|4516.9|4510.9|0
1737973370000|2025-01-27 10:22:50|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|4517.1|4511.1|0
1737973380000|2025-01-27 10:23:00|4516.6|4510.6|4516.4|4510.4|4516.6|4510.6|4516.4|4510.4|0
1737973390000|2025-01-27 10:23:10|4515.9|4509.9|4515.9|4509.9|4516.1|4510.1|4515.9|4509.9|1
1737973400000|2025-01-27 10:23:20|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1737973430000|2025-01-27 10:23:50|4514.9|4508.9|4515.4|4509.4|4515.4|4509.4|4514.9|4508.9|2
1737973440000|2025-01-27 10:24:00|4515.6|4509.6|4516.4|4510.4|4516.4|4510.4|4515.6|4509.6|1
1737973450000|2025-01-27 10:24:10|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|1
1737973460000|2025-01-27 10:24:20|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|0
1737973470000|2025-01-27 10:24:30|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|4516.1|4510.1|0
1737973490000|2025-01-27 10:24:50|4515.4|4509.4|4515.9|4509.9|4515.9|4509.9|4515.4|4509.4|0
1737973500000|2025-01-27 10:25:00|4516.1|4510.1|4516.4|4510.4|4516.4|4510.4|4516.1|4510.1|0
1737973510000|2025-01-27 10:25:10|4516.1|4510.1|4515.9|4509.9|4516.1|4510.1|4515.9|4509.9|1
1737973520000|2025-01-27 10:25:20|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1737973570000|2025-01-27 10:26:10|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|1
1737973580000|2025-01-27 10:26:20|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1737973590000|2025-01-27 10:26:30|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|4515.1|4509.1|0
1737973600000|2025-01-27 10:26:40|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|0
1737973610000|2025-01-27 10:26:50|||||||||1
1737973620000|2025-01-27 10:27:00|4514.6|4508.6|4514.9|4508.9|4514.9|4508.9|4514.1|4508.1|1
1737973630000|2025-01-27 10:27:10|4515.1|4509.1|4515.4|4509.4|4515.4|4509.4|4515.1|4509.1|0
1737973640000|2025-01-27 10:27:20|4515.6|4509.6|4515.4|4509.4|4515.6|4509.6|4515.4|4509.4|0
1737973670000|2025-01-27 10:27:50|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|1
1737973680000|2025-01-27 10:28:00|4520.4|4514.4|4520.4|4514.4|4520.4|4514.4|4519.1|4513.1|4
1737973690000|2025-01-27 10:28:10|4520.1|4514.1|4519.6|4513.6|4520.1|4514.1|4519.6|4513.6|1
1737973700000|2025-01-27 10:28:20|4520.1|4514.1|4519.6|4513.6|4520.1|4514.1|4519.6|4513.6|0
1737973740000|2025-01-27 10:29:00|4519.4|4513.4|4520.4|4514.4|4520.4|4514.4|4519.4|4513.4|2
1737973750000|2025-01-27 10:29:10|4520.1|4514.1|4518.6|4512.6|4520.1|4514.1|4518.6|4512.6|2
1737973760000|2025-01-27 10:29:20|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1737973770000|2025-01-27 10:29:30|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|1
1737973780000|2025-01-27 10:29:40|4518.4|4512.4|4520.4|4514.4|4520.4|4514.4|4518.4|4512.4|37
1737973790000|2025-01-27 10:29:50|4517.1|4511.1|4516.4|4510.4|4517.4|4511.4|4516.4|4510.4|234
1737973800000|2025-01-27 10:30:00|4516.9|4510.9|4516.4|4510.4|4516.9|4510.9|4516.4|4510.4|0
1737973810000|2025-01-27 10:30:10|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|1
1737973830000|2025-01-27 10:30:30|4515.9|4509.9|4516.4|4510.4|4516.4|4510.4|4515.9|4509.9|1
1737973840000|2025-01-27 10:30:40|4516.6|4510.6|4516.1|4510.1|4516.6|4510.6|4516.1|4510.1|1
1737973850000|2025-01-27 10:30:50|4515.9|4509.9|4515.6|4509.6|4516.4|4510.4|4515.4|4509.4|2
1737973860000|2025-01-27 10:31:00|4515.4|4509.4|4515.4|4509.4|4515.6|4509.6|4515.4|4509.4|0
1737973870000|2025-01-27 10:31:10|4515.1|4509.1|4514.4|4508.4|4515.1|4509.1|4514.4|4508.4|0
1737973880000|2025-01-27 10:31:20|4514.1|4508.1|4510.1|4504.1|4514.1|4508.1|4509.6|4503.6|226
1737973890000|2025-01-27 10:31:30|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.4|4504.4|0
1737973930000|2025-01-27 10:32:10|4511.6|4505.6|4511.4|4505.4|4511.9|4505.9|4511.1|4505.1|11
1737973940000|2025-01-27 10:32:20|4511.6|4505.6|4511.4|4505.4|4511.6|4505.6|4511.4|4505.4|0
1737973950000|2025-01-27 10:32:30|4511.1|4505.1|4511.4|4505.4|4511.6|4505.6|4511.1|4505.1|1
1737973960000|2025-01-27 10:32:40|4509.6|4503.6|4510.6|4504.6|4510.6|4504.6|4509.6|4503.6|7
1737973970000|2025-01-27 10:32:50|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1737973980000|2025-01-27 10:33:00|4510.9|4504.9|4510.6|4504.6|4510.9|4504.9|4510.6|4504.6|0
1737973990000|2025-01-27 10:33:10|4510.9|4504.9|4509.9|4503.9|4510.9|4504.9|4509.9|4503.9|0
1737974000000|2025-01-27 10:33:20|4511.1|4505.1|4510.6|4504.6|4511.1|4505.1|4510.6|4504.6|3
1737974010000|2025-01-27 10:33:30|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1737974020000|2025-01-27 10:33:40|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|4510.6|4504.6|0
1737974030000|2025-01-27 10:33:50|4510.4|4504.4|4510.4|4504.4|4510.6|4504.6|4510.4|4504.4|0
1737974040000|2025-01-27 10:34:00|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|0
1737974050000|2025-01-27 10:34:10|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1737974060000|2025-01-27 10:34:20|4509.6|4503.6|4509.4|4503.4|4509.6|4503.6|4509.1|4503.1|1
1737974090000|2025-01-27 10:34:50|4509.6|4503.6|4509.6|4503.6|4509.9|4503.9|4509.1|4503.1|3
1737974110000|2025-01-27 10:35:10|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|4508.9|4502.9|3
1737974120000|2025-01-27 10:35:20|4509.1|4503.1|4508.9|4502.9|4509.1|4503.1|4508.9|4502.9|0
1737974130000|2025-01-27 10:35:30|4509.1|4503.1|4508.9|4502.9|4509.1|4503.1|4508.9|4502.9|0
1737974150000|2025-01-27 10:35:50|4512.1|4506.1|4513.9|4507.9|4513.9|4507.9|4512.1|4506.1|9
1737974160000|2025-01-27 10:36:00|4513.6|4507.6|4513.4|4507.4|4513.6|4507.6|4513.4|4507.4|4
1737974170000|2025-01-27 10:36:10|4513.1|4507.1|4513.6|4507.6|4513.6|4507.6|4512.9|4506.9|2
1737974180000|2025-01-27 10:36:20|4513.4|4507.4|4513.1|4507.1|4513.4|4507.4|4513.1|4507.1|1
1737974190000|2025-01-27 10:36:30|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1737974220000|2025-01-27 10:37:00|||||||||1
1737974230000|2025-01-27 10:37:10|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1737974260000|2025-01-27 10:37:40|4513.9|4507.9|4513.6|4507.6|4513.9|4507.9|4513.6|4507.6|0
1737974270000|2025-01-27 10:37:50|4513.9|4507.9|4513.6|4507.6|4513.9|4507.9|4513.6|4507.6|0
1737974290000|2025-01-27 10:38:10|4513.9|4507.9|4514.9|4508.9|4514.9|4508.9|4513.9|4507.9|3
1737974300000|2025-01-27 10:38:20|4514.4|4508.4|4514.1|4508.1|4514.6|4508.6|4514.1|4508.1|1
1737974340000|2025-01-27 10:39:00|4514.6|4508.6|4514.1|4508.1|4514.6|4508.6|4514.1|4508.1|0
1737974350000|2025-01-27 10:39:10|4514.4|4508.4|4514.1|4508.1|4514.4|4508.4|4514.1|4508.1|0
1737974360000|2025-01-27 10:39:20|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|0
1737974370000|2025-01-27 10:39:30|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|4514.6|4508.6|0
1737974380000|2025-01-27 10:39:40|4514.9|4508.9|4515.6|4509.6|4515.6|4509.6|4514.9|4508.9|1
1737974390000|2025-01-27 10:39:50|4517.1|4511.1|4516.9|4510.9|4517.9|4511.9|4516.9|4510.9|2
1737974400000|2025-01-27 10:40:00|4516.4|4510.4|4515.9|4509.9|4516.4|4510.4|4515.9|4509.9|1
1737974410000|2025-01-27 10:40:10|4516.1|4510.1|4516.1|4510.1|4516.4|4510.4|4516.1|4510.1|2
1737974420000|2025-01-27 10:40:20|4515.9|4509.9|4515.6|4509.6|4515.9|4509.9|4515.6|4509.6|0
1737974440000|2025-01-27 10:40:40|4515.9|4509.9|4515.4|4509.4|4515.9|4509.9|4515.4|4509.4|1
1737974450000|2025-01-27 10:40:50|4515.1|4509.1|4515.4|4509.4|4515.4|4509.4|4515.1|4509.1|0
1737974480000|2025-01-27 10:41:20|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.6|4509.6|1
1737974490000|2025-01-27 10:41:30|4515.6|4509.6|4516.1|4510.1|4516.1|4510.1|4515.4|4509.4|1
1737974500000|2025-01-27 10:41:40|4516.4|4510.4|4516.6|4510.6|4516.9|4510.9|4516.4|4510.4|0
1737974530000|2025-01-27 10:42:10|4516.9|4510.9|4517.4|4511.4|4517.6|4511.6|4516.9|4510.9|0
1737974540000|2025-01-27 10:42:20|4517.6|4511.6|4517.1|4511.1|4517.6|4511.6|4517.1|4511.1|0
1737974550000|2025-01-27 10:42:30|4517.9|4511.9|4517.6|4511.6|4517.9|4511.9|4517.6|4511.6|1
1737974560000|2025-01-27 10:42:40|4517.1|4511.1|4516.9|4510.9|4517.1|4511.1|4516.9|4510.9|1
1737974570000|2025-01-27 10:42:50|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|2
1737974580000|2025-01-27 10:43:00|4517.4|4511.4|4517.9|4511.9|4517.9|4511.9|4517.4|4511.4|0
1737974600000|2025-01-27 10:43:20|4518.6|4512.6|4518.9|4512.9|4518.9|4512.9|4518.6|4512.6|1
1737974610000|2025-01-27 10:43:30|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|4517.9|4511.9|2
1737974620000|2025-01-27 10:43:40|4519.1|4513.1|4518.4|4512.4|4519.1|4513.1|4518.4|4512.4|0
1737974630000|2025-01-27 10:43:50|4518.1|4512.1|4516.6|4510.6|4518.1|4512.1|4516.6|4510.6|1
1737974640000|2025-01-27 10:44:00|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.1|4510.1|0
1737974650000|2025-01-27 10:44:10|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|0
1737974690000|2025-01-27 10:44:50|4515.9|4509.9|4514.4|4508.4|4515.9|4509.9|4514.1|4508.1|8
1737974700000|2025-01-27 10:45:00|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|0
1737974710000|2025-01-27 10:45:10|4512.6|4506.6|4512.1|4506.1|4512.6|4506.6|4511.6|4505.6|2
1737974720000|2025-01-27 10:45:20|4511.9|4505.9|4511.6|4505.6|4511.9|4505.9|4511.6|4505.6|0
1737974730000|2025-01-27 10:45:30|4511.9|4505.9|4512.4|4506.4|4512.4|4506.4|4511.9|4505.9|0
1737974740000|2025-01-27 10:45:40|4512.1|4506.1|4512.1|4506.1|4512.1|4506.1|4511.9|4505.9|0
1737974750000|2025-01-27 10:45:50|4511.9|4505.9|4511.6|4505.6|4511.9|4505.9|4511.6|4505.6|1
1737974760000|2025-01-27 10:46:00|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|4512.6|4506.6|1
1737974790000|2025-01-27 10:46:30|4512.9|4506.9|4513.4|4507.4|4513.4|4507.4|4512.9|4506.9|3
1737974800000|2025-01-27 10:46:40|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1737974810000|2025-01-27 10:46:50|4513.4|4507.4|4513.9|4507.9|4513.9|4507.9|4513.4|4507.4|2
1737974850000|2025-01-27 10:47:30|||||||||1
1737974870000|2025-01-27 10:47:50|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|6
1737974880000|2025-01-27 10:48:00|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|0
1737974890000|2025-01-27 10:48:10|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|4513.6|4507.6|0
1737974900000|2025-01-27 10:48:20|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|0
1737974930000|2025-01-27 10:48:50|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|1
1737974940000|2025-01-27 10:49:00|4513.1|4507.1|4513.4|4507.4|4513.6|4507.6|4513.1|4507.1|0
1737974950000|2025-01-27 10:49:10|4513.1|4507.1|4513.9|4507.9|4513.9|4507.9|4512.6|4506.6|2
1737975000000|2025-01-27 10:50:00|4514.9|4508.9|4513.9|4507.9|4514.9|4508.9|4513.9|4507.9|2
1737975010000|2025-01-27 10:50:10|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|1
1737975020000|2025-01-27 10:50:20|4514.9|4508.9|4515.7|4509.7|4515.7|4509.7|4514.9|4508.9|1
1737975030000|2025-01-27 10:50:30|4515.9|4509.9|4515.7|4509.7|4515.9|4509.9|4515.7|4509.7|0
1737975040000|2025-01-27 10:50:40|4515.9|4509.9|4515.4|4509.4|4515.9|4509.9|4515.4|4509.4|0
1737975050000|2025-01-27 10:50:50|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|4515.7|4509.7|0
1737975060000|2025-01-27 10:51:00|4515.9|4509.9|4516.1|4510.1|4516.1|4510.1|4515.9|4509.9|0
1737975080000|2025-01-27 10:51:20|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|0
1737975090000|2025-01-27 10:51:30|4515.6|4509.6|4514.7|4508.7|4515.6|4509.6|4514.7|4508.7|1
1737975100000|2025-01-27 10:51:40|4514.9|4508.9|4514.7|4508.7|4514.9|4508.9|4514.7|4508.7|0
1737975110000|2025-01-27 10:51:50|4514.9|4508.9|4514.7|4508.7|4514.9|4508.9|4514.7|4508.7|0
1737975120000|2025-01-27 10:52:00|4514.4|4508.4|4514.7|4508.7|4514.7|4508.7|4514.4|4508.4|0
1737975130000|2025-01-27 10:52:10|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.7|4507.7|0
1737975140000|2025-01-27 10:52:20|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|4513.7|4507.7|0
1737975150000|2025-01-27 10:52:30|4513.9|4507.9|4513.7|4507.7|4513.9|4507.9|4513.7|4507.7|1
1737975160000|2025-01-27 10:52:40|4513.1|4507.1|4513.4|4507.4|4513.4|4507.4|4513.1|4507.1|0
1737975170000|2025-01-27 10:52:50|4513.2|4507.2|4512.7|4506.7|4513.2|4507.2|4512.7|4506.7|0
1737975180000|2025-01-27 10:53:00|4512.1|4506.1|4512.7|4506.7|4512.7|4506.7|4512.1|4506.1|0
1737975190000|2025-01-27 10:53:10|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.1|4505.1|1
1737975200000|2025-01-27 10:53:20|4511.2|4505.2|4510.9|4504.9|4511.2|4505.2|4510.9|4504.9|0
1737975210000|2025-01-27 10:53:30|4510.7|4504.7|4510.7|4504.7|4510.7|4504.7|4510.4|4504.4|2
1737975220000|2025-01-27 10:53:40|4510.9|4504.9|4511.2|4505.2|4511.2|4505.2|4510.9|4504.9|0
1737975230000|2025-01-27 10:53:50|4510.9|4504.9|4510.7|4504.7|4510.9|4504.9|4510.7|4504.7|0
1737975240000|2025-01-27 10:54:00|4510.1|4504.1|4510.7|4504.7|4510.7|4504.7|4510.1|4504.1|11
1737975270000|2025-01-27 10:54:30|4509.7|4503.7|4509.9|4503.9|4509.9|4503.9|4509.7|4503.7|0
1737975280000|2025-01-27 10:54:40|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1737975290000|2025-01-27 10:54:50|4509.9|4503.9|4508.9|4502.9|4509.9|4503.9|4508.9|4502.9|1
1737975300000|2025-01-27 10:55:00|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|2
1737975310000|2025-01-27 10:55:10|4508.4|4502.4|4508.7|4502.7|4508.7|4502.7|4507.9|4501.9|2
1737975320000|2025-01-27 10:55:20|4508.9|4502.9|4509.1|4503.1|4509.1|4503.1|4508.9|4502.9|1
1737975330000|2025-01-27 10:55:30|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|4509.7|4503.7|0
1737975370000|2025-01-27 10:56:10|4509.9|4503.9|4510.4|4504.4|4510.4|4504.4|4509.9|4503.9|0
1737975380000|2025-01-27 10:56:20|4510.1|4504.1|4509.7|4503.7|4510.1|4504.1|4509.7|4503.7|0
1737975390000|2025-01-27 10:56:30|4509.1|4503.1|4511.1|4505.1|4511.1|4505.1|4508.7|4502.7|14
1737975420000|2025-01-27 10:57:00|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|0
1737975430000|2025-01-27 10:57:10|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|4511.7|4505.7|0
1737975450000|2025-01-27 10:57:30|4511.9|4505.9|4511.7|4505.7|4511.9|4505.9|4511.7|4505.7|2
1737975460000|2025-01-27 10:57:40|4512.1|4506.1|4510.7|4504.7|4512.7|4506.7|4510.4|4504.4|4
1737975470000|2025-01-27 10:57:50|4510.4|4504.4|4509.7|4503.7|4510.4|4504.4|4509.7|4503.7|0
1737975480000|2025-01-27 10:58:00|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|4508.7|4502.7|1
1737975510000|2025-01-27 10:58:30|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|0
1737975540000|2025-01-27 10:59:00|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|1
1737975550000|2025-01-27 10:59:10|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|0
1737975560000|2025-01-27 10:59:20|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|4507.7|4501.7|0
1737975570000|2025-01-27 10:59:30|||||||||1
1737975580000|2025-01-27 10:59:40|||||||||1
1737975590000|2025-01-27 10:59:50|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|4507.9|4501.9|1
1737975600000|2025-01-27 11:00:00|4507.7|4501.7|4506.4|4500.4|4507.7|4501.7|4506.1|4500.1|2
1737975610000|2025-01-27 11:00:10|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|0
1737975620000|2025-01-27 11:00:20|4506.7|4500.7|4505.9|4499.9|4506.7|4500.7|4505.9|4499.9|0
1737975650000|2025-01-27 11:00:50|4505.6|4499.6|4504.9|4498.9|4505.6|4499.6|4504.9|4498.9|3
1737975660000|2025-01-27 11:01:00|4504.7|4498.7|4503.9|4497.9|4504.7|4498.7|4503.9|4497.9|7
1737975670000|2025-01-27 11:01:10|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|4503.4|4497.4|9
1737975680000|2025-01-27 11:01:20|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|0
1737975690000|2025-01-27 11:01:30|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|10
1737975720000|2025-01-27 11:02:00|4502.2|4496.2|4500.9|4494.9|4502.2|4496.2|4500.9|4494.9|3
1737975730000|2025-01-27 11:02:10|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|2
1737975760000|2025-01-27 11:02:40|4502.2|4496.2|4501.9|4495.9|4502.2|4496.2|4500.9|4494.9|5
1737975770000|2025-01-27 11:02:50|4502.2|4496.2|4502.9|4496.9|4502.9|4496.9|4501.9|4495.9|4
1737975780000|2025-01-27 11:03:00|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|1
1737975790000|2025-01-27 11:03:10|4501.9|4495.9|4502.7|4496.7|4502.7|4496.7|4501.9|4495.9|1
1737975800000|2025-01-27 11:03:20|4502.9|4496.9|4502.7|4496.7|4503.4|4497.4|4502.7|4496.7|0
1737975830000|2025-01-27 11:03:50|4502.1|4496.1|4502.9|4496.9|4502.9|4496.9|4501.9|4495.9|0
1737975840000|2025-01-27 11:04:00|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|4501.9|4495.9|5
1737975850000|2025-01-27 11:04:10|4500.9|4494.9|4500.9|4494.9|4501.2|4495.2|4500.9|4494.9|1
1737975860000|2025-01-27 11:04:20|4501.9|4495.9|4501.7|4495.7|4501.9|4495.9|4501.1|4495.1|6
1737975890000|2025-01-27 11:04:50|4501.9|4495.9|4501.7|4495.7|4501.9|4495.9|4501.7|4495.7|0
1737975900000|2025-01-27 11:05:00|4502.4|4496.4|4503.2|4497.2|4503.9|4497.9|4502.4|4496.4|5
1737975910000|2025-01-27 11:05:10|4503.4|4497.4|4503.7|4497.7|4503.7|4497.7|4503.4|4497.4|0
1737975920000|2025-01-27 11:05:20|4505.2|4499.2|4506.9|4500.9|4506.9|4500.9|4505.2|4499.2|9
1737975930000|2025-01-27 11:05:30|4506.7|4500.7|4506.4|4500.4|4506.7|4500.7|4506.4|4500.4|1
1737975940000|2025-01-27 11:05:40|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|1
1737975980000|2025-01-27 11:06:20|4505.9|4499.9|4506.2|4500.2|4506.2|4500.2|4505.7|4499.7|0
1737976000000|2025-01-27 11:06:40|4505.9|4499.9|4505.7|4499.7|4505.9|4499.9|4505.7|4499.7|2
1737976010000|2025-01-27 11:06:50|4504.1|4498.1|4503.7|4497.7|4504.1|4498.1|4503.7|4497.7|4
1737976020000|2025-01-27 11:07:00|4503.4|4497.4|4502.7|4496.7|4503.4|4497.4|4502.7|4496.7|1
1737976040000|2025-01-27 11:07:20|4502.9|4496.9|4503.2|4497.2|4503.2|4497.2|4502.9|4496.9|1
1737976050000|2025-01-27 11:07:30|||||||||1
1737976060000|2025-01-27 11:07:40|4503.9|4497.9|4502.7|4496.7|4504.2|4498.2|4502.7|4496.7|19
1737976080000|2025-01-27 11:08:00|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|0
1737976090000|2025-01-27 11:08:10|4502.4|4496.4|4502.2|4496.2|4502.7|4496.7|4502.2|4496.2|1
1737976100000|2025-01-27 11:08:20|4502.4|4496.4|4502.2|4496.2|4502.4|4496.4|4502.2|4496.2|0
1737976130000|2025-01-27 11:08:50|||||||||2
1737976140000|2025-01-27 11:09:00|4500.7|4494.7|4500.2|4494.2|4500.7|4494.7|4500.2|4494.2|3
1737976160000|2025-01-27 11:09:20|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|9
1737976170000|2025-01-27 11:09:30|4498.9|4492.9|4498.9|4492.9|4499.7|4493.7|4498.9|4492.9|0
1737976180000|2025-01-27 11:09:40|4497.4|4491.4|4497.7|4491.7|4497.7|4491.7|4497.4|4491.4|4
1737976190000|2025-01-27 11:09:50|4496.9|4490.9|4496.7|4490.7|4497.1|4491.1|4496.7|4490.7|2
1737976200000|2025-01-27 11:10:00|||||||||1
1737976210000|2025-01-27 11:10:10|4495.7|4489.7|4494.7|4488.7|4495.7|4489.7|4494.7|4488.7|5
1737976220000|2025-01-27 11:10:20|4494.9|4488.9|4495.2|4489.2|4495.2|4489.2|4494.7|4488.7|2
1737976230000|2025-01-27 11:10:30|4494.9|4488.9|4494.7|4488.7|4494.9|4488.9|4494.7|4488.7|1
1737976250000|2025-01-27 11:10:50|4494.9|4488.9|4496.9|4490.9|4496.9|4490.9|4494.9|4488.9|1
1737976270000|2025-01-27 11:11:10|4497.1|4491.1|4497.9|4491.9|4497.9|4491.9|4497.1|4491.1|1
1737976280000|2025-01-27 11:11:20|4497.7|4491.7|4498.2|4492.2|4498.2|4492.2|4497.7|4491.7|2
1737976290000|2025-01-27 11:11:30|4496.9|4490.9|4498.4|4492.4|4498.4|4492.4|4496.7|4490.7|5
1737976300000|2025-01-27 11:11:40|4498.7|4492.7|4497.7|4491.7|4498.7|4492.7|4497.7|4491.7|0
1737976310000|2025-01-27 11:11:50|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.4|4491.4|1
1737976320000|2025-01-27 11:12:00|4497.7|4491.7|4497.7|4491.7|4498.7|4492.7|4497.7|4491.7|13
1737976330000|2025-01-27 11:12:10|4497.9|4491.9|4497.7|4491.7|4498.2|4492.2|4497.7|4491.7|1
1737976340000|2025-01-27 11:12:20|4497.2|4491.2|4496.7|4490.7|4497.2|4491.2|4496.7|4490.7|1
1737976350000|2025-01-27 11:12:30|4496.9|4490.9|4496.9|4490.9|4497.7|4491.7|4496.9|4490.9|1
1737976360000|2025-01-27 11:12:40|4496.7|4490.7|4497.9|4491.9|4497.9|4491.9|4496.7|4490.7|0
1737976370000|2025-01-27 11:12:50|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|1
1737976380000|2025-01-27 11:13:00|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|0
1737976390000|2025-01-27 11:13:10|4496.7|4490.7|4495.7|4489.7|4496.7|4490.7|4495.7|4489.7|4
1737976400000|2025-01-27 11:13:20|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|4495.4|4489.4|1
1737976410000|2025-01-27 11:13:30|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|4495.7|4489.7|3
1737976420000|2025-01-27 11:13:40|4495.9|4489.9|4496.7|4490.7|4496.7|4490.7|4495.9|4489.9|6
1737976440000|2025-01-27 11:14:00|4496.2|4490.2|4497.7|4491.7|4497.7|4491.7|4496.2|4490.2|6
1737976450000|2025-01-27 11:14:10|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|4497.1|4491.1|0
1737976460000|2025-01-27 11:14:20|4497.4|4491.4|4497.4|4491.4|4497.4|4491.4|4497.1|4491.1|0
1737976470000|2025-01-27 11:14:30|4497.6|4491.6|4498.9|4492.9|4498.9|4492.9|4497.6|4491.6|2
1737976480000|2025-01-27 11:14:40|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4498.9|4492.9|1
1737976500000|2025-01-27 11:15:00|4499.1|4493.1|4498.7|4492.7|4499.1|4493.1|4498.4|4492.4|2
1737976510000|2025-01-27 11:15:10|4498.9|4492.9|4499.4|4493.4|4499.9|4493.9|4498.9|4492.9|2
1737976520000|2025-01-27 11:15:20|4498.9|4492.9|4499.7|4493.7|4499.7|4493.7|4498.7|4492.7|1
1737976530000|2025-01-27 11:15:30|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|0
1737976540000|2025-01-27 11:15:40|4498.7|4492.7|4499.7|4493.7|4499.9|4493.9|4498.7|4492.7|1
1737976550000|2025-01-27 11:15:50|4499.9|4493.9|4500.7|4494.7|4500.7|4494.7|4499.9|4493.9|0
1737976560000|2025-01-27 11:16:00|||||||||2
1737976570000|2025-01-27 11:16:10|4499.7|4493.7|4499.1|4493.1|4499.9|4493.9|4498.7|4492.7|4
1737976580000|2025-01-27 11:16:20|4499.7|4493.7|4499.9|4493.9|4499.9|4493.9|4499.7|4493.7|0
1737976590000|2025-01-27 11:16:30|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|0
1737976610000|2025-01-27 11:16:50|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1737976620000|2025-01-27 11:17:00|4498.1|4492.1|4498.7|4492.7|4498.7|4492.7|4498.1|4492.1|1
1737976630000|2025-01-27 11:17:10|4498.4|4492.4|4498.7|4492.7|4498.7|4492.7|4498.4|4492.4|3
1737976640000|2025-01-27 11:17:20|4499.1|4493.1|4499.7|4493.7|4499.7|4493.7|4499.1|4493.1|0
1737976650000|2025-01-27 11:17:30|4498.9|4492.9|4499.7|4493.7|4499.7|4493.7|4498.9|4492.9|0
1737976660000|2025-01-27 11:17:40|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|0
1737976670000|2025-01-27 11:17:50|4500.1|4494.1|4499.9|4493.9|4500.1|4494.1|4499.7|4493.7|0
1737976680000|2025-01-27 11:18:00|4500.1|4494.1|4499.7|4493.7|4500.7|4494.7|4499.7|4493.7|1
1737976690000|2025-01-27 11:18:10|4499.2|4493.2|4498.9|4492.9|4499.2|4493.2|4498.9|4492.9|0
1737976700000|2025-01-27 11:18:20|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|0
1737976710000|2025-01-27 11:18:30|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|1
1737976720000|2025-01-27 11:18:40|4498.4|4492.4|4497.9|4491.9|4498.7|4492.7|4496.9|4490.9|1
1737976730000|2025-01-27 11:18:50|4497.4|4491.4|4497.1|4491.1|4497.7|4491.7|4497.1|4491.1|1
1737976740000|2025-01-27 11:19:00|4497.4|4491.4|4496.9|4490.9|4497.4|4491.4|4496.9|4490.9|0
1737976760000|2025-01-27 11:19:20|4496.2|4490.2|4496.4|4490.4|4496.4|4490.4|4496.2|4490.2|2
1737976770000|2025-01-27 11:19:30|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|4496.7|4490.7|0
1737976780000|2025-01-27 11:19:40|4496.9|4490.9|4496.7|4490.7|4496.9|4490.9|4496.7|4490.7|0
1737976790000|2025-01-27 11:19:50|4496.2|4490.2|4496.2|4490.2|4496.2|4490.2|4494.9|4488.9|2
1737976800000|2025-01-27 11:20:00|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|24
1737976810000|2025-01-27 11:20:10|4498.4|4492.4|4499.2|4493.2|4499.2|4493.2|4498.2|4492.2|5
1737976820000|2025-01-27 11:20:20|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1737976830000|2025-01-27 11:20:30|4499.2|4493.2|4499.7|4493.7|4499.9|4493.9|4499.2|4493.2|2
1737976840000|2025-01-27 11:20:40|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1737976850000|2025-01-27 11:20:50|4499.2|4493.2|4499.7|4493.7|4499.7|4493.7|4499.2|4493.2|0
1737976860000|2025-01-27 11:21:00|||||||||1
1737976870000|2025-01-27 11:21:10|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|4498.7|4492.7|0
1737976890000|2025-01-27 11:21:30|4497.7|4491.7|4498.2|4492.2|4498.2|4492.2|4497.7|4491.7|0
1737976900000|2025-01-27 11:21:40|4497.9|4491.9|4497.7|4491.7|4497.9|4491.9|4497.7|4491.7|0
1737976910000|2025-01-27 11:21:50|4497.2|4491.2|4496.7|4490.7|4497.2|4491.2|4496.7|4490.7|1
1737976930000|2025-01-27 11:22:10|4497.7|4491.7|4498.2|4492.2|4498.2|4492.2|4497.7|4491.7|3
1737976940000|2025-01-27 11:22:20|4498.4|4492.4|4498.7|4492.7|4499.7|4493.7|4498.4|4492.4|0
1737976970000|2025-01-27 11:22:50|||||||||1
1737976980000|2025-01-27 11:23:00|4498.4|4492.4|4497.9|4491.9|4498.4|4492.4|4497.9|4491.9|0
1737976990000|2025-01-27 11:23:10|4497.7|4491.7|4498.7|4492.7|4499.7|4493.7|4497.7|4491.7|1
1737977000000|2025-01-27 11:23:20|4498.9|4492.9|4498.9|4492.9|4499.7|4493.7|4498.9|4492.9|0
1737977020000|2025-01-27 11:23:40|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4498.9|4492.9|0
1737977030000|2025-01-27 11:23:50|4499.9|4493.9|4500.7|4494.7|4500.7|4494.7|4499.9|4493.9|1
1737977040000|2025-01-27 11:24:00|4499.9|4493.9|4500.4|4494.4|4500.4|4494.4|4499.9|4493.9|0
1737977050000|2025-01-27 11:24:10|4500.7|4494.7|4499.9|4493.9|4500.7|4494.7|4499.9|4493.9|0
1737977070000|2025-01-27 11:24:30|4500.2|4494.2|4500.7|4494.7|4500.7|4494.7|4500.2|4494.2|0
1737977080000|2025-01-27 11:24:40|4501.1|4495.1|4501.4|4495.4|4501.4|4495.4|4501.1|4495.1|0
1737977090000|2025-01-27 11:24:50|4501.2|4495.2|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|0
1737977110000|2025-01-27 11:25:10|4499.9|4493.9|4499.2|4493.2|4499.9|4493.9|4499.2|4493.2|1
1737977140000|2025-01-27 11:25:40|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|1
1737977160000|2025-01-27 11:26:00|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|1
1737977200000|2025-01-27 11:26:40|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1737977220000|2025-01-27 11:27:00|4499.2|4493.2|4498.7|4492.7|4499.2|4493.2|4498.7|4492.7|1
1737977240000|2025-01-27 11:27:20|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|4499.2|4493.2|0
1737977250000|2025-01-27 11:27:30|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|4498.9|4492.9|0
1737977260000|2025-01-27 11:27:40|4499.2|4493.2|4498.9|4492.9|4499.2|4493.2|4498.9|4492.9|0
1737977270000|2025-01-27 11:27:50|4499.2|4493.2|4498.7|4492.7|4499.2|4493.2|4498.7|4492.7|0
1737977280000|2025-01-27 11:28:00|4498.9|4492.9|4499.9|4493.9|4499.9|4493.9|4498.7|4492.7|7
1737977290000|2025-01-27 11:28:10|4499.7|4493.7|4499.2|4493.2|4499.7|4493.7|4498.9|4492.9|0
1737977300000|2025-01-27 11:28:20|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|1
1737977320000|2025-01-27 11:28:40|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|4499.4|4493.4|0
1737977330000|2025-01-27 11:28:50|4499.7|4493.7|4499.7|4493.7|4499.9|4493.9|4499.7|4493.7|0
1737977340000|2025-01-27 11:29:00|4499.9|4493.9|4500.2|4494.2|4500.2|4494.2|4499.9|4493.9|0
1737977350000|2025-01-27 11:29:10|4499.9|4493.9|4499.9|4493.9|4499.9|4493.9|4499.7|4493.7|0
1737977360000|2025-01-27 11:29:20|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|1
1737977370000|2025-01-27 11:29:30|4499.9|4493.9|4499.7|4493.7|4499.9|4493.9|4499.7|4493.7|0
1737977390000|2025-01-27 11:29:50|4499.9|4493.9|4500.7|4494.7|4500.7|4494.7|4499.9|4493.9|1
1737977420000|2025-01-27 11:30:20|4500.2|4494.2|4499.7|4493.7|4500.2|4494.2|4499.7|4493.7|1
1737977450000|2025-01-27 11:30:50|4498.7|4492.7|4499.7|4493.7|4499.7|4493.7|4498.7|4492.7|1
1737977460000|2025-01-27 11:31:00|4500.2|4494.2|4499.7|4493.7|4500.2|4494.2|4498.7|4492.7|1
1737977470000|2025-01-27 11:31:10|4498.9|4492.9|4498.7|4492.7|4498.9|4492.9|4498.7|4492.7|1
1737977480000|2025-01-27 11:31:20|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|4498.2|4492.2|0
1737977490000|2025-01-27 11:31:30|4498.4|4492.4|4499.4|4493.4|4499.4|4493.4|4498.4|4492.4|2
1737977500000|2025-01-27 11:31:40|4499.7|4493.7|4495.9|4489.9|4499.7|4493.7|4495.2|4489.2|9
1737977510000|2025-01-27 11:31:50|4495.4|4489.4|4495.4|4489.4|4495.7|4489.7|4495.4|4489.4|0
1737977520000|2025-01-27 11:32:00|4495.9|4489.9|4496.9|4490.9|4496.9|4490.9|4495.9|4489.9|1
1737977530000|2025-01-27 11:32:10|4497.2|4491.2|4497.7|4491.7|4497.7|4491.7|4497.2|4491.2|0
1737977540000|2025-01-27 11:32:20|4497.9|4491.9|4499.4|4493.4|4500.2|4494.2|4497.9|4491.9|5
1737977560000|2025-01-27 11:32:40|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|4499.7|4493.7|0
1737977580000|2025-01-27 11:33:00|4499.4|4493.4|4500.7|4494.7|4500.7|4494.7|4499.4|4493.4|1
1737977590000|2025-01-27 11:33:10|4500.4|4494.4|4500.9|4494.9|4500.9|4494.9|4499.7|4493.7|1
1737977600000|2025-01-27 11:33:20|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1737977610000|2025-01-27 11:33:30|4500.9|4494.9|4500.2|4494.2|4500.9|4494.9|4500.2|4494.2|1
1737977620000|2025-01-27 11:33:40|4500.4|4494.4|4501.7|4495.7|4501.7|4495.7|4500.4|4494.4|1
1737977630000|2025-01-27 11:33:50|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|0
1737977640000|2025-01-27 11:34:00|4501.4|4495.4|4501.2|4495.2|4501.4|4495.4|4501.2|4495.2|0
1737977650000|2025-01-27 11:34:10|4501.4|4495.4|4501.7|4495.7|4502.2|4496.2|4501.4|4495.4|3
1737977660000|2025-01-27 11:34:20|4502.2|4496.2|4503.7|4497.7|4504.7|4498.7|4502.2|4496.2|6
1737977670000|2025-01-27 11:34:30|4503.2|4497.2|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|0
1737977680000|2025-01-27 11:34:40|4503.7|4497.7|4503.7|4497.7|4503.7|4497.7|4503.2|4497.2|1
1737977690000|2025-01-27 11:34:50|4503.9|4497.9|4508.9|4502.9|4508.9|4502.9|4503.9|4497.9|2
1737977700000|2025-01-27 11:35:00|4508.4|4502.4|4509.7|4503.7|4510.2|4504.2|4508.4|4502.4|7
1737977710000|2025-01-27 11:35:10|4509.4|4503.4|4508.7|4502.7|4509.4|4503.4|4508.7|4502.7|1
1737977720000|2025-01-27 11:35:20|4509.7|4503.7|4508.7|4502.7|4510.2|4504.2|4508.7|4502.7|6
1737977730000|2025-01-27 11:35:30|4508.4|4502.4|4509.7|4503.7|4509.9|4503.9|4507.7|4501.7|5
1737977740000|2025-01-27 11:35:40|4509.9|4503.9|4509.7|4503.7|4509.9|4503.9|4509.4|4503.4|2
1737977760000|2025-01-27 11:36:00|4509.2|4503.2|4508.7|4502.7|4509.2|4503.2|4507.9|4501.9|4
1737977770000|2025-01-27 11:36:10|4508.4|4502.4|4507.2|4501.2|4508.4|4502.4|4507.2|4501.2|2
1737977780000|2025-01-27 11:36:20|4506.7|4500.7|4506.2|4500.2|4506.7|4500.7|4506.2|4500.2|0
1737977790000|2025-01-27 11:36:30|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|4505.7|4499.7|12
1737977800000|2025-01-27 11:36:40|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|4505.4|4499.4|0
1737977810000|2025-01-27 11:36:50|4506.2|4500.2|4505.7|4499.7|4506.2|4500.2|4505.7|4499.7|0
1737977820000|2025-01-27 11:37:00|4505.2|4499.2|4506.7|4500.7|4506.7|4500.7|4504.7|4498.7|8
1737977830000|2025-01-27 11:37:10|4506.4|4500.4|4506.7|4500.7|4506.7|4500.7|4505.7|4499.7|1
1737977880000|2025-01-27 11:38:00|4506.4|4500.4|4503.7|4497.7|4506.4|4500.4|4503.7|4497.7|6
1737977890000|2025-01-27 11:38:10|4503.2|4497.2|4501.9|4495.9|4503.2|4497.2|4501.7|4495.7|1
1737977900000|2025-01-27 11:38:20|4502.2|4496.2|4501.7|4495.7|4502.2|4496.2|4501.7|4495.7|0
1737977910000|2025-01-27 11:38:30|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1737977920000|2025-01-27 11:38:40|4501.4|4495.4|4501.7|4495.7|4501.7|4495.7|4501.4|4495.4|1
1737977940000|2025-01-27 11:39:00|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|4501.2|4495.2|0
1737977950000|2025-01-27 11:39:10|4500.7|4494.7|4501.7|4495.7|4502.2|4496.2|4500.7|4494.7|9
1737977960000|2025-01-27 11:39:20|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4501.9|4495.9|0
1737977970000|2025-01-27 11:39:30|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|4503.2|4497.2|1
1737977980000|2025-01-27 11:39:40|4503.4|4497.4|4503.7|4497.7|4503.9|4497.9|4503.4|4497.4|1
1737978000000|2025-01-27 11:40:00|4503.2|4497.2|4501.9|4495.9|4503.2|4497.2|4501.9|4495.9|0
1737978010000|2025-01-27 11:40:10|4501.7|4495.7|4501.9|4495.9|4502.2|4496.2|4501.7|4495.7|0
1737978020000|2025-01-27 11:40:20|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|0
1737978030000|2025-01-27 11:40:30|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|1
1737978060000|2025-01-27 11:41:00|4501.4|4495.4|4501.2|4495.2|4501.4|4495.4|4501.2|4495.2|0
1737978070000|2025-01-27 11:41:10|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|2
1737978080000|2025-01-27 11:41:20|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|4502.2|4496.2|0
1737978090000|2025-01-27 11:41:30|4502.7|4496.7|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|5
1737978120000|2025-01-27 11:42:00|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|4502.9|4496.9|0
1737978130000|2025-01-27 11:42:10|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|4502.7|4496.7|2
1737978150000|2025-01-27 11:42:30|4502.9|4496.9|4502.7|4496.7|4503.2|4497.2|4502.7|4496.7|2
1737978160000|2025-01-27 11:42:40|4501.7|4495.7|4500.7|4494.7|4501.7|4495.7|4500.7|4494.7|0
1737978170000|2025-01-27 11:42:50|4501.2|4495.2|4500.7|4494.7|4501.2|4495.2|4500.7|4494.7|0
1737978180000|2025-01-27 11:43:00|4500.4|4494.4|4500.2|4494.2|4500.4|4494.4|4500.2|4494.2|0
1737978210000|2025-01-27 11:43:30|4498.9|4492.9|4499.7|4493.7|4499.7|4493.7|4498.9|4492.9|19
1737978220000|2025-01-27 11:43:40|4501.4|4495.4|4501.2|4495.2|4501.4|4495.4|4501.2|4495.2|5
1737978230000|2025-01-27 11:43:50|4500.7|4494.7|4501.7|4495.7|4501.7|4495.7|4500.7|4494.7|5
1737978240000|2025-01-27 11:44:00|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|4500.7|4494.7|1
1737978250000|2025-01-27 11:44:10|4500.9|4494.9|4501.2|4495.2|4501.2|4495.2|4500.9|4494.9|0
1737978260000|2025-01-27 11:44:20|4501.4|4495.4|4501.7|4495.7|4501.7|4495.7|4501.4|4495.4|1
1737978290000|2025-01-27 11:44:50|4501.4|4495.4|4500.7|4494.7|4501.4|4495.4|4500.7|4494.7|0
1737978300000|2025-01-27 11:45:00|4501.7|4495.7|4501.4|4495.4|4501.7|4495.7|4501.4|4495.4|0
1737978320000|2025-01-27 11:45:20|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|4501.7|4495.7|0
1737978330000|2025-01-27 11:45:30|4501.9|4495.9|4502.9|4496.9|4502.9|4496.9|4501.9|4495.9|2
1737978340000|2025-01-27 11:45:40|4502.7|4496.7|4501.7|4495.7|4502.7|4496.7|4501.7|4495.7|5
1737978360000|2025-01-27 11:46:00|4501.9|4495.9|4499.7|4493.7|4502.2|4496.2|4499.7|4493.7|12
1737978370000|2025-01-27 11:46:10|4499.4|4493.4|4498.4|4492.4|4499.4|4493.4|4498.4|4492.4|4
1737978380000|2025-01-27 11:46:20|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|4497.9|4491.9|2
1737978390000|2025-01-27 11:46:30|4497.7|4491.7|4497.9|4491.9|4497.9|4491.9|4497.7|4491.7|0
1737978400000|2025-01-27 11:46:40|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|4497.7|4491.7|0
1737978420000|2025-01-27 11:47:00|4490.7|4484.7|4491.2|4485.2|4491.5|4485.5|4489.2|4483.2|53
1737978430000|2025-01-27 11:47:10|||||||||1
1737978440000|2025-01-27 11:47:20|4491.7|4485.7|4492.2|4486.2|4492.4|4486.4|4491.7|4485.7|6
1737978450000|2025-01-27 11:47:30|4491.2|4485.2|4490.7|4484.7|4491.2|4485.2|4490.7|4484.7|1
1737978460000|2025-01-27 11:47:40|4491.4|4485.4|4491.4|4485.4|4491.9|4485.9|4491.2|4485.2|17
1737978470000|2025-01-27 11:47:50|4491.7|4485.7|4492.7|4486.7|4492.7|4486.7|4491.7|4485.7|2
1737978480000|2025-01-27 11:48:00|4492.4|4486.4|4492.4|4486.4|4492.7|4486.7|4492.4|4486.4|0
1737978490000|2025-01-27 11:48:10|4491.7|4485.7|4492.4|4486.4|4492.4|4486.4|4491.7|4485.7|1
1737978500000|2025-01-27 11:48:20|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|4491.7|4485.7|5
1737978520000|2025-01-27 11:48:40|4491.4|4485.4|4491.4|4485.4|4491.4|4485.4|4491.2|4485.2|2
1737978530000|2025-01-27 11:48:50|4491.2|4485.2|4490.4|4484.4|4491.2|4485.2|4490.4|4484.4|2
1737978550000|2025-01-27 11:49:10|4489.7|4483.7|4489.4|4483.4|4490.2|4484.2|4489.4|4483.4|1
1737978560000|2025-01-27 11:49:20|4488.7|4482.7|4488.9|4482.9|4488.9|4482.9|4488.7|4482.7|0
1737978570000|2025-01-27 11:49:30|4489.2|4483.2|4489.2|4483.2|4489.4|4483.4|4489.2|4483.2|0
1737978580000|2025-01-27 11:49:40|4489.5|4483.5|4490.2|4484.2|4490.2|4484.2|4489.5|4483.5|2
1737978590000|2025-01-27 11:49:50|4490.4|4484.4|4490.2|4484.2|4490.4|4484.4|4490.2|4484.2|0
1737978600000|2025-01-27 11:50:00|4490.4|4484.4|4489.4|4483.4|4490.4|4484.4|4489.4|4483.4|4
1737978630000|2025-01-27 11:50:30|||||||||1
1737978640000|2025-01-27 11:50:40|4489.9|4483.9|4490.4|4484.4|4490.4|4484.4|4489.9|4483.9|2
1737978660000|2025-01-27 11:51:00|4489.9|4483.9|4489.4|4483.4|4489.9|4483.9|4489.4|4483.4|2
1737978680000|2025-01-27 11:51:20|4489.7|4483.7|4489.4|4483.4|4489.7|4483.7|4489.4|4483.4|0
1737978690000|2025-01-27 11:51:30|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.4|4483.4|1
1737978700000|2025-01-27 11:51:40|4489.4|4483.4|4490.2|4484.2|4490.2|4484.2|4489.4|4483.4|3
1737978710000|2025-01-27 11:51:50|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|4489.7|4483.7|1
1737978720000|2025-01-27 11:52:00|4489.4|4483.4|4489.7|4483.7|4489.7|4483.7|4489.2|4483.2|1
1737978730000|2025-01-27 11:52:10|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|4489.4|4483.4|0
1737978750000|2025-01-27 11:52:30|||||||||1
1737978770000|2025-01-27 11:52:50|4489.2|4483.2|4488.7|4482.7|4489.2|4483.2|4488.7|4482.7|0
1737978780000|2025-01-27 11:53:00|4489.2|4483.2|4488.9|4482.9|4489.2|4483.2|4488.9|4482.9|3
1737978810000|2025-01-27 11:53:30|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|4487.7|4481.7|5
1737978830000|2025-01-27 11:53:50|||||||||1
1737978840000|2025-01-27 11:54:00|4486.7|4480.7|4487.2|4481.2|4487.2|4481.2|4486.7|4480.7|4
1737978850000|2025-01-27 11:54:10|4487.4|4481.4|4487.7|4481.7|4487.7|4481.7|4487.4|4481.4|0
1737978860000|2025-01-27 11:54:20|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|4487.4|4481.4|0
1737978870000|2025-01-27 11:54:30|4487.9|4481.9|4488.9|4482.9|4488.9|4482.9|4487.9|4481.9|3
1737978880000|2025-01-27 11:54:40|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|4489.2|4483.2|0
1737978890000|2025-01-27 11:54:50|4488.9|4482.9|4489.4|4483.4|4489.4|4483.4|4488.9|4482.9|0
1737978900000|2025-01-27 11:55:00|||||||||3
1737978910000|2025-01-27 11:55:10|4489.2|4483.2|4488.4|4482.4|4489.2|4483.2|4488.4|4482.4|0
1737978920000|2025-01-27 11:55:20|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|0
1737978930000|2025-01-27 11:55:30|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|0
1737978950000|2025-01-27 11:55:50|4488.2|4482.2|4488.4|4482.4|4488.4|4482.4|4488.2|4482.2|0
1737978970000|2025-01-27 11:56:10|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|0
1737978980000|2025-01-27 11:56:20|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|4488.4|4482.4|0
1737978990000|2025-01-27 11:56:30|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|4488.7|4482.7|1
1737979000000|2025-01-27 11:56:40|4488.4|4482.4|4488.7|4482.7|4488.7|4482.7|4488.4|4482.4|0
1737979010000|2025-01-27 11:56:50|4488.4|4482.4|4488.4|4482.4|4488.9|4482.9|4488.2|4482.2|4
1737979020000|2025-01-27 11:57:00|4488.2|4482.2|4488.2|4482.2|4488.2|4482.2|4487.9|4481.9|0
1737979030000|2025-01-27 11:57:10|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|4487.9|4481.9|0
1737979040000|2025-01-27 11:57:20|4488.2|4482.2|4487.9|4481.9|4488.2|4482.2|4487.9|4481.9|0
1737979050000|2025-01-27 11:57:30|4488.2|4482.2|4485.4|4479.4|4488.2|4482.2|4485.4|4479.4|7
1737979060000|2025-01-27 11:57:40|||||||||2
1737979080000|2025-01-27 11:58:00|4485.7|4479.7|4487.4|4481.4|4487.4|4481.4|4485.7|4479.7|2
1737979090000|2025-01-27 11:58:10|4487|4481|4486.4|4480.4|4487|4481|4486.4|4480.4|2
1737979110000|2025-01-27 11:58:30|4484.4|4478.4|4483.7|4477.7|4484.4|4478.4|4483.2|4477.2|24
1737979120000|2025-01-27 11:58:40|||||||||1
1737979130000|2025-01-27 11:58:50|4482.9|4476.9|4482.7|4476.7|4482.9|4476.9|4482.7|4476.7|3
1737979140000|2025-01-27 11:59:00|4482.9|4476.9|4484.2|4478.2|4484.7|4478.7|4482.9|4476.9|12
1737979150000|2025-01-27 11:59:10|4483.9|4477.9|4484.2|4478.2|4484.2|4478.2|4483.9|4477.9|1
1737979160000|2025-01-27 11:59:20|4483.9|4477.9|4483.9|4477.9|4484.2|4478.2|4483.9|4477.9|0
1737979180000|2025-01-27 11:59:40|4483.7|4477.7|4483.4|4477.4|4483.7|4477.7|4483.4|4477.4|0
1737979190000|2025-01-27 11:59:50|4483.2|4477.2|4481.9|4475.9|4483.2|4477.2|4481.9|4475.9|1
1737979200000|2025-01-27 12:00:00|4482.2|4476.2|4482.9|4476.9|4483.4|4477.4|4482.2|4476.2|3
1737979210000|2025-01-27 12:00:10|4483.2|4477.2|4483.4|4477.4|4483.4|4477.4|4483.2|4477.2|0
1737979230000|2025-01-27 12:00:30|4482.4|4476.4|4482.7|4476.7|4482.7|4476.7|4482.4|4476.4|2
1737979240000|2025-01-27 12:00:40|4483.2|4477.2|4483.4|4477.4|4483.4|4477.4|4483.2|4477.2|0
1737979250000|2025-01-27 12:00:50|4483.2|4477.2|4482.7|4476.7|4483.4|4477.4|4482.2|4476.2|2
1737979260000|2025-01-27 12:01:00|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1737979290000|2025-01-27 12:01:30|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|2
1737979300000|2025-01-27 12:01:40|4484.7|4478.7|4485.7|4479.7|4485.7|4479.7|4484.7|4478.7|6
1737979310000|2025-01-27 12:01:50|4485.9|4479.9|4483.4|4477.4|4486.4|4480.4|4483.4|4477.4|9
1737979320000|2025-01-27 12:02:00|4482.7|4476.7|4482.2|4476.2|4482.7|4476.7|4482.2|4476.2|19
1737979330000|2025-01-27 12:02:10|4481.7|4475.7|4481.4|4475.4|4481.7|4475.7|4481.4|4475.4|0
1737979340000|2025-01-27 12:02:20|4481.9|4475.9|4482.4|4476.4|4482.4|4476.4|4481.9|4475.9|1
1737979360000|2025-01-27 12:02:40|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|4482.9|4476.9|1
1737979370000|2025-01-27 12:02:50|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|4482.7|4476.7|0
1737979380000|2025-01-27 12:03:00|4482.9|4476.9|4483.7|4477.7|4483.7|4477.7|4482.7|4476.7|1
1737979390000|2025-01-27 12:03:10|4483.4|4477.4|4483.2|4477.2|4483.4|4477.4|4482.9|4476.9|1
1737979400000|2025-01-27 12:03:20|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|4483.4|4477.4|0
1737979410000|2025-01-27 12:03:30|4484.4|4478.4|4484.4|4478.4|4485.4|4479.4|4484.4|4478.4|2
1737979420000|2025-01-27 12:03:40|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1737979430000|2025-01-27 12:03:50|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|4483.9|4477.9|3
1737979440000|2025-01-27 12:04:00|4483.7|4477.7|4483.4|4477.4|4483.7|4477.7|4483.4|4477.4|0
1737979450000|2025-01-27 12:04:10|4483.7|4477.7|4482.7|4476.7|4484.2|4478.2|4482.7|4476.7|9
1737979480000|2025-01-27 12:04:40|4482.4|4476.4|4481.7|4475.7|4482.4|4476.4|4481.7|4475.7|0
1737979490000|2025-01-27 12:04:50|4482.2|4476.2|4482.4|4476.4|4482.4|4476.4|4482.2|4476.2|0
1737979500000|2025-01-27 12:05:00|4482.7|4476.7|4483.4|4477.4|4483.4|4477.4|4482.7|4476.7|1
1737979510000|2025-01-27 12:05:10|4483.2|4477.2|4484.4|4478.4|4484.4|4478.4|4483.2|4477.2|2
1737979520000|2025-01-27 12:05:20|4484.2|4478.2|4483.7|4477.7|4484.2|4478.2|4483.7|4477.7|0
1737979540000|2025-01-27 12:05:40|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|4484.4|4478.4|0
1737979550000|2025-01-27 12:05:50|4484.2|4478.2|4483.4|4477.4|4484.2|4478.2|4483.4|4477.4|0
1737979560000|2025-01-27 12:06:00|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|0
1737979570000|2025-01-27 12:06:10|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|4484.2|4478.2|0
1737979590000|2025-01-27 12:06:30|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|4483.7|4477.7|1
1737979600000|2025-01-27 12:06:40|4484.2|4478.2|4483.7|4477.7|4484.4|4478.4|4483.7|4477.7|1
1737979610000|2025-01-27 12:06:50|4483.9|4477.9|4484.7|4478.7|4484.7|4478.7|4483.9|4477.9|5
1737979620000|2025-01-27 12:07:00|4484.4|4478.4|4483.4|4477.4|4484.4|4478.4|4483.4|4477.4|0
1737979630000|2025-01-27 12:07:10|4483.2|4477.2|4482.7|4476.7|4483.2|4477.2|4482.7|4476.7|1
1737979650000|2025-01-27 12:07:30|4482.4|4476.4|4482.4|4476.4|4482.4|4476.4|4482.2|4476.2|2
1737979690000|2025-01-27 12:08:10|4482.2|4476.2|4481.7|4475.7|4482.2|4476.2|4481.7|4475.7|0
1737979700000|2025-01-27 12:08:20|4481.4|4475.4|4481.2|4475.2|4481.7|4475.7|4481.2|4475.2|4
1737979710000|2025-01-27 12:08:30|4481.4|4475.4|4480.9|4474.9|4481.4|4475.4|4480.7|4474.7|1
1737979720000|2025-01-27 12:08:40|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|0
1737979730000|2025-01-27 12:08:50|4481.4|4475.4|4480.2|4474.2|4481.4|4475.4|4480.2|4474.2|2
1737979740000|2025-01-27 12:09:00|4479.9|4473.9|4480.4|4474.4|4480.4|4474.4|4479.9|4473.9|16
1737979760000|2025-01-27 12:09:20|||||||||2
1737979770000|2025-01-27 12:09:30|||||||||3
1737979790000|2025-01-27 12:09:50|4480.2|4474.2|4480.4|4474.4|4480.4|4474.4|4480.2|4474.2|3
1737979800000|2025-01-27 12:10:00|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|7
1737979810000|2025-01-27 12:10:10|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|26
1737979820000|2025-01-27 12:10:20|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4
1737979830000|2025-01-27 12:10:30|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|1
1737979850000|2025-01-27 12:10:50|||||||||1
1737979860000|2025-01-27 12:11:00|4480.2|4474.2|4481.2|4475.2|4481.2|4475.2|4480.2|4474.2|3
1737979880000|2025-01-27 12:11:20|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1737979890000|2025-01-27 12:11:30|4480.7|4474.7|4480.7|4474.7|4480.9|4474.9|4480.7|4474.7|3
1737979900000|2025-01-27 12:11:40|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.2|4474.2|0
1737979910000|2025-01-27 12:11:50|4480.2|4474.2|4480.4|4474.4|4480.4|4474.4|4480.2|4474.2|0
1737979930000|2025-01-27 12:12:10|4480.2|4474.2|4479.7|4473.7|4480.2|4474.2|4479.7|4473.7|0
1737979940000|2025-01-27 12:12:20|4479.4|4473.4|4478.9|4472.9|4479.4|4473.4|4478.9|4472.9|0
1737979950000|2025-01-27 12:12:30|4478.7|4472.7|4478.4|4472.4|4478.7|4472.7|4478.4|4472.4|2
1737979960000|2025-01-27 12:12:40|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|2
1737979970000|2025-01-27 12:12:50|4478.9|4472.9|4479.4|4473.4|4479.7|4473.7|4478.9|4472.9|1
1737979980000|2025-01-27 12:13:00|4479.7|4473.7|4480.2|4474.2|4480.2|4474.2|4479.4|4473.4|0
1737980000000|2025-01-27 12:13:20|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1737980010000|2025-01-27 12:13:30|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|1
1737980020000|2025-01-27 12:13:40|4481.2|4475.2|4480.4|4474.4|4481.2|4475.2|4480.4|4474.4|2
1737980030000|2025-01-27 12:13:50|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|1
1737980050000|2025-01-27 12:14:10|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4479.2|4473.2|0
1737980060000|2025-01-27 12:14:20|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|0
1737980070000|2025-01-27 12:14:30|4478.4|4472.4|4477.4|4471.4|4478.4|4472.4|4477.4|4471.4|2
1737980090000|2025-01-27 12:14:50|4476.7|4470.7|4477.4|4471.4|4477.4|4471.4|4476.7|4470.7|18
1737980100000|2025-01-27 12:15:00|4477.7|4471.7|4477.4|4471.4|4477.7|4471.7|4477.2|4471.2|2
1737980110000|2025-01-27 12:15:10|4477.2|4471.2|4477.4|4471.4|4477.4|4471.4|4476.9|4470.9|14
1737980120000|2025-01-27 12:15:20|4477.7|4471.7|4478.7|4472.7|4478.7|4472.7|4477.7|4471.7|4
1737980130000|2025-01-27 12:15:30|4478.9|4472.9|4477.7|4471.7|4478.9|4472.9|4477.7|4471.7|10
1737980140000|2025-01-27 12:15:40|4478.2|4472.2|4478.7|4472.7|4479.4|4473.4|4477.9|4471.9|5
1737980170000|2025-01-27 12:16:10|4479.2|4473.2|4479.7|4473.7|4479.7|4473.7|4479.2|4473.2|10
1737980190000|2025-01-27 12:16:30|4479.4|4473.4|4479.2|4473.2|4479.4|4473.4|4479.2|4473.2|1
1737980200000|2025-01-27 12:16:40|4479.4|4473.4|4479.4|4473.4|4479.4|4473.4|4478.9|4472.9|1
1737980210000|2025-01-27 12:16:50|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|1
1737980220000|2025-01-27 12:17:00|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|4478.9|4472.9|0
1737980230000|2025-01-27 12:17:10|4478.7|4472.7|4477.7|4471.7|4478.7|4472.7|4477.4|4471.4|3
1737980240000|2025-01-27 12:17:20|4478|4472|4478.4|4472.4|4478.4|4472.4|4478|4472|6
1737980250000|2025-01-27 12:17:30|4478.7|4472.7|4479.4|4473.4|4479.7|4473.7|4478.7|4472.7|2
1737980260000|2025-01-27 12:17:40|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|4480.2|4474.2|1
1737980270000|2025-01-27 12:17:50|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|4480.4|4474.4|0
1737980280000|2025-01-27 12:18:00|4480.5|4474.5|4480.2|4474.2|4480.5|4474.5|4480.2|4474.2|0
1737980310000|2025-01-27 12:18:30|4479.7|4473.7|4479.5|4473.5|4479.7|4473.7|4479.5|4473.5|1
1737980320000|2025-01-27 12:18:40|4479.7|4473.7|4479.5|4473.5|4479.7|4473.7|4479.2|4473.2|1
1737980330000|2025-01-27 12:18:50|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1737980340000|2025-01-27 12:19:00|4479.5|4473.5|4479.5|4473.5|4480.2|4474.2|4479.5|4473.5|2
1737980370000|2025-01-27 12:19:30|4479|4473|4478.5|4472.5|4479|4473|4478.2|4472.2|3
1737980380000|2025-01-27 12:19:40|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|1
1737980410000|2025-01-27 12:20:10|4477.7|4471.7|4478.2|4472.2|4478.2|4472.2|4477.7|4471.7|5
1737980420000|2025-01-27 12:20:20|4478.5|4472.5|4478.2|4472.2|4478.5|4472.5|4478.2|4472.2|1
1737980430000|2025-01-27 12:20:30|4477.2|4471.2|4477.5|4471.5|4477.5|4471.5|4477.2|4471.2|9
1737980450000|2025-01-27 12:20:50|4477.2|4471.2|4477.5|4471.5|4477.5|4471.5|4477.2|4471.2|2
1737980460000|2025-01-27 12:21:00|4477.7|4471.7|4478.5|4472.5|4478.5|4472.5|4477.7|4471.7|0
1737980470000|2025-01-27 12:21:10|4478.2|4472.2|4478.5|4472.5|4478.5|4472.5|4478.2|4472.2|0
1737980480000|2025-01-27 12:21:20|4478.2|4472.2|4478.5|4472.5|4478.5|4472.5|4478.2|4472.2|0
1737980490000|2025-01-27 12:21:30|4478.7|4472.7|4479|4473|4479|4473|4478.7|4472.7|1
1737980500000|2025-01-27 12:21:40|4478.7|4472.7|4478.2|4472.2|4478.7|4472.7|4478.2|4472.2|0
1737980510000|2025-01-27 12:21:50|4478.5|4472.5|4479.7|4473.7|4480|4474|4478.5|4472.5|4
1737980520000|2025-01-27 12:22:00|4480|4474|4480|4474|4480|4474|4480|4474|0
1737980530000|2025-01-27 12:22:10|4479.7|4473.7|4480|4474|4480|4474|4479.7|4473.7|0
1737980540000|2025-01-27 12:22:20|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1737980550000|2025-01-27 12:22:30|4479.2|4473.2|4479|4473|4479.2|4473.2|4479|4473|1
1737980560000|2025-01-27 12:22:40|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|1
1737980590000|2025-01-27 12:23:10|||||||||1
1737980610000|2025-01-27 12:23:30|||||||||1
1737980630000|2025-01-27 12:23:50|4479.5|4473.5|4480.2|4474.2|4480.2|4474.2|4479.5|4473.5|3
1737980640000|2025-01-27 12:24:00|4480|4474|4479.5|4473.5|4480|4474|4479.5|4473.5|0
1737980650000|2025-01-27 12:24:10|4479.7|4473.7|4480.2|4474.2|4480.2|4474.2|4479.7|4473.7|1
1737980660000|2025-01-27 12:24:20|4479.7|4473.7|4479.5|4473.5|4479.7|4473.7|4479.5|4473.5|1
1737980670000|2025-01-27 12:24:30|4479.2|4473.2|4479|4473|4479.2|4473.2|4479|4473|0
1737980680000|2025-01-27 12:24:40|4479.2|4473.2|4479.7|4473.7|4479.7|4473.7|4479.2|4473.2|2
1737980690000|2025-01-27 12:24:50|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|0
1737980700000|2025-01-27 12:25:00|4480.2|4474.2|4480.5|4474.5|4480.5|4474.5|4480.2|4474.2|0
1737980710000|2025-01-27 12:25:10|4480|4474|4480|4474|4480|4474|4480|4474|1
1737980730000|2025-01-27 12:25:30|4479.7|4473.7|4479|4473|4479.7|4473.7|4479|4473|1
1737980740000|2025-01-27 12:25:40|4479.2|4473.2|4479.5|4473.5|4479.5|4473.5|4479.2|4473.2|0
1737980770000|2025-01-27 12:26:10|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.2|4472.2|2
1737980780000|2025-01-27 12:26:20|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1737980790000|2025-01-27 12:26:30|4478.7|4472.7|4478.5|4472.5|4478.7|4472.7|4478.5|4472.5|1
1737980800000|2025-01-27 12:26:40|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|3
1737980820000|2025-01-27 12:27:00|4478.7|4472.7|4479.5|4473.5|4479.5|4473.5|4478.5|4472.5|0
1737980830000|2025-01-27 12:27:10|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|0
1737980860000|2025-01-27 12:27:40|4479.5|4473.5|4479|4473|4479.5|4473.5|4479|4473|0
1737980870000|2025-01-27 12:27:50|4478.7|4472.7|4479|4473|4479|4473|4478.7|4472.7|0
1737980880000|2025-01-27 12:28:00|4478.7|4472.7|4478.5|4472.5|4478.7|4472.7|4478.5|4472.5|1
1737980910000|2025-01-27 12:28:30|||||||||1
1737980920000|2025-01-27 12:28:40|4478.7|4472.7|4479.2|4473.2|4479.2|4473.2|4478.5|4472.5|1
1737980930000|2025-01-27 12:28:50|4479|4473|4479|4473|4479|4473|4479|4473|0
1737980940000|2025-01-27 12:29:00|4478.7|4472.7|4478.5|4472.5|4478.7|4472.7|4478.5|4472.5|0
1737980960000|2025-01-27 12:29:20|4478.7|4472.7|4479.2|4473.2|4479.2|4473.2|4478.7|4472.7|2
1737980970000|2025-01-27 12:29:30|4478.7|4472.7|4478.2|4472.2|4478.7|4472.7|4478.2|4472.2|2
1737981000000|2025-01-27 12:30:00|4478|4472|4478|4472|4478|4472|4478|4472|0
1737981010000|2025-01-27 12:30:10|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|2
1737981030000|2025-01-27 12:30:30|4478|4472|4478.2|4472.2|4478.2|4472.2|4478|4472|2
1737981040000|2025-01-27 12:30:40|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737981050000|2025-01-27 12:30:50|4479|4473|4479.5|4473.5|4479.5|4473.5|4479|4473|2
1737981060000|2025-01-27 12:31:00|4479.2|4473.2|4478.5|4472.5|4479.2|4473.2|4478.5|4472.5|0
1737981070000|2025-01-27 12:31:10|4478.2|4472.2|4478.5|4472.5|4478.7|4472.7|4478.2|4472.2|1
1737981090000|2025-01-27 12:31:30|4478.7|4472.7|4478.5|4472.5|4478.7|4472.7|4478.5|4472.5|1
1737981100000|2025-01-27 12:31:40|4478.7|4472.7|4479.2|4473.2|4479.5|4473.5|4478.7|4472.7|3
1737981110000|2025-01-27 12:31:50|4479|4473|4478.2|4472.2|4479.2|4473.2|4478.2|4472.2|0
1737981120000|2025-01-27 12:32:00|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737981130000|2025-01-27 12:32:10|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1737981150000|2025-01-27 12:32:30|4478|4472|4477.2|4471.2|4478|4472|4477.2|4471.2|1
1737981160000|2025-01-27 12:32:40|4477.7|4471.7|4477.2|4471.2|4477.7|4471.7|4477.2|4471.2|1
1737981170000|2025-01-27 12:32:50|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478|4472|0
1737981180000|2025-01-27 12:33:00|4478.7|4472.7|4478.7|4472.7|4479|4473|4478.7|4472.7|1
1737981190000|2025-01-27 12:33:10|4479|4473|4479|4473|4479|4473|4479|4473|0
1737981200000|2025-01-27 12:33:20|4479.2|4473.2|4478.7|4472.7|4479.2|4473.2|4478.7|4472.7|0
1737981210000|2025-01-27 12:33:30|||||||||1
1737981220000|2025-01-27 12:33:40|4478.5|4472.5|4478.7|4472.7|4478.7|4472.7|4478.5|4472.5|0
1737981230000|2025-01-27 12:33:50|4479|4473|4479|4473|4479|4473|4479|4473|0
1737981240000|2025-01-27 12:34:00|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737981260000|2025-01-27 12:34:20|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|1
1737981290000|2025-01-27 12:34:50|4478|4472|4478.2|4472.2|4478.2|4472.2|4478|4472|0
1737981300000|2025-01-27 12:35:00|4478|4472|4478|4472|4478|4472|4478|4472|0
1737981330000|2025-01-27 12:35:30|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|0
1737981340000|2025-01-27 12:35:40|4478.5|4472.5|4478.2|4472.2|4478.5|4472.5|4478.2|4472.2|0
1737981350000|2025-01-27 12:35:50|4478|4472|4478.2|4472.2|4478.2|4472.2|4478|4472|0
1737981370000|2025-01-27 12:36:10|4478|4472|4478|4472|4478|4472|4478|4472|0
1737981380000|2025-01-27 12:36:20|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1737981390000|2025-01-27 12:36:30|4478|4472|4478|4472|4478|4472|4478|4472|2
1737981400000|2025-01-27 12:36:40|4477.7|4471.7|4478.2|4472.2|4478.5|4472.5|4477.7|4471.7|1
1737981410000|2025-01-27 12:36:50|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737981420000|2025-01-27 12:37:00|4478.7|4472.7|4478.2|4472.2|4478.7|4472.7|4478.2|4472.2|0
1737981430000|2025-01-27 12:37:10|4478.5|4472.5|4480|4474|4480|4474|4478.5|4472.5|14
1737981440000|2025-01-27 12:37:20|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1737981450000|2025-01-27 12:37:30|4480|4474|4480|4474|4480|4474|4480|4474|0
1737981460000|2025-01-27 12:37:40|4480.5|4474.5|4480.2|4474.2|4480.5|4474.5|4480.2|4474.2|0
1737981480000|2025-01-27 12:38:00|4480|4474|4480|4474|4480|4474|4480|4474|0
1737981490000|2025-01-27 12:38:10|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|4479.7|4473.7|0
1737981510000|2025-01-27 12:38:30|||||||||1
1737981540000|2025-01-27 12:39:00|4479.2|4473.2|4479|4473|4479.2|4473.2|4479|4473|0
1737981550000|2025-01-27 12:39:10|4478.7|4472.7|4479|4473|4479.2|4473.2|4478.7|4472.7|7
1737981560000|2025-01-27 12:39:20|4479.2|4473.2|4479|4473|4479.2|4473.2|4479|4473|5
1737981570000|2025-01-27 12:39:30|4478.5|4472.5|4479.2|4473.2|4479.2|4473.2|4478.5|4472.5|1
1737981580000|2025-01-27 12:39:40|4480|4474|4480|4474|4480|4474|4480|4474|6
1737981590000|2025-01-27 12:39:50|4479.7|4473.7|4479.7|4473.7|4480|4474|4479.5|4473.5|0
1737981600000|2025-01-27 12:40:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|0
1737981610000|2025-01-27 12:40:10|4479.7|4473.7|4479.5|4473.5|4479.7|4473.7|4479.5|4473.5|0
1737981620000|2025-01-27 12:40:20|4479.2|4473.2|4479.2|4473.2|4479.2|4473.2|4479|4473|0
1737981630000|2025-01-27 12:40:30|4479|4473|4477.7|4471.7|4479|4473|4477.7|4471.7|1
1737981650000|2025-01-27 12:40:50|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|4477.2|4471.2|0
1737981660000|2025-01-27 12:41:00|4477.5|4471.5|4478|4472|4478|4472|4477.5|4471.5|4
1737981670000|2025-01-27 12:41:10|||||||||1
1737981680000|2025-01-27 12:41:20|4478.2|4472.2|4478|4472|4478.2|4472.2|4478|4472|1
1737981710000|2025-01-27 12:41:50|4478.2|4472.2|4479|4473|4479|4473|4478|4472|0
1737981720000|2025-01-27 12:42:00|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|4478.5|4472.5|0
1737981730000|2025-01-27 12:42:10|4478.2|4472.2|4478.5|4472.5|4478.5|4472.5|4478.2|4472.2|1
1737981740000|2025-01-27 12:42:20|4478.2|4472.2|4478.2|4472.2|4478.2|4472.2|4478|4472|1
1737981750000|2025-01-27 12:42:30|4477.7|4471.7|4477|4471|4477.7|4471.7|4477|4471|2
1737981760000|2025-01-27 12:42:40|4477.2|4471.2|4477.5|4471.5|4477.5|4471.5|4477.2|4471.2|0
1737981770000|2025-01-27 12:42:50|4477.2|4471.2|4477.2|4471.2|4477.5|4471.5|4477.2|4471.2|1
1737981780000|2025-01-27 12:43:00|4477|4471|4476.7|4470.7|4477|4471|4476.7|4470.7|0
1737981790000|2025-01-27 12:43:10|||||||||1
1737981810000|2025-01-27 12:43:30|||||||||1
1737981820000|2025-01-27 12:43:40|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|4475.7|4469.7|98
1737981840000|2025-01-27 12:44:00|4475.5|4469.5|4475.7|4469.7|4475.7|4469.7|4475.2|4469.2|15
1737981850000|2025-01-27 12:44:10|4476.5|4470.5|4477.2|4471.2|4477.2|4471.2|4476.2|4470.2|11
1737981860000|2025-01-27 12:44:20|4477|4471|4476.7|4470.7|4477|4471|4476.7|4470.7|0
1737981870000|2025-01-27 12:44:30|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|4477.5|4471.5|10
1737981880000|2025-01-27 12:44:40|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|4477.7|4471.7|0
1737981890000|2025-01-27 12:44:50|4477.5|4471.5|4478.7|4472.7|4478.7|4472.7|4477.5|4471.5|2
1737981900000|2025-01-27 12:45:00|4478.5|4472.5|4477.5|4471.5|4478.5|4472.5|4477.5|4471.5|1
1737981910000|2025-01-27 12:45:10|4477|4471|4476.5|4470.5|4477|4471|4476.5|4470.5|6
1737981950000|2025-01-27 12:45:50|4476.7|4470.7|4476.5|4470.5|4476.7|4470.7|4476.5|4470.5|0
1737981980000|2025-01-27 12:46:20|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|4476.2|4470.2|0
1737981990000|2025-01-27 12:46:30|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|4476.5|4470.5|0
1737982000000|2025-01-27 12:46:40|4476.2|4470.2|4476.5|4470.5|4476.5|4470.5|4476.2|4470.2|1
1737982020000|2025-01-27 12:47:00|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|4476.7|4470.7|0
1737982030000|2025-01-27 12:47:10|4476.5|4470.5|4476.2|4470.2|4476.5|4470.5|4476.2|4470.2|15
1737982060000|2025-01-27 12:47:40|4476.5|4470.5|4476.7|4470.7|4476.7|4470.7|4476.5|4470.5|0
1737982070000|2025-01-27 12:47:50|4477.5|4471.5|4477|4471|4477.5|4471.5|4476.7|4470.7|5
1737982080000|2025-01-27 12:48:00|4476.7|4470.7|4477.2|4471.2|4477.2|4471.2|4476.7|4470.7|0
1737982110000|2025-01-27 12:48:30|4477|4471|4477|4471|4477|4471|4477|4471|1
1737982130000|2025-01-27 12:48:50|4477.2|4471.2|4479.7|4473.7|4480|4474|4477.2|4471.2|18
1737982140000|2025-01-27 12:49:00|4480|4474|4479.5|4473.5|4480|4474|4479.2|4473.2|0
1737982150000|2025-01-27 12:49:10|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4481.7|4475.7|4
1737982160000|2025-01-27 12:49:20|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1737982170000|2025-01-27 12:49:30|4482|4476|4482|4476|4482|4476|4482|4476|5
1737982190000|2025-01-27 12:49:50|4482.2|4476.2|4482.2|4476.2|4482.5|4476.5|4482.2|4476.2|0
1737982200000|2025-01-27 12:50:00|4481.7|4475.7|4482.2|4476.2|4482.5|4476.5|4481.7|4475.7|0
1737982210000|2025-01-27 12:50:10|4481.7|4475.7|4481.5|4475.5|4482|4476|4481.5|4475.5|0
1737982220000|2025-01-27 12:50:20|4485.2|4479.2|4484.7|4478.7|4485.7|4479.7|4484.5|4478.5|135
1737982230000|2025-01-27 12:50:30|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|4484.5|4478.5|3
1737982260000|2025-01-27 12:51:00|4483.5|4477.5|4484|4478|4484.2|4478.2|4483.5|4477.5|6
1737982270000|2025-01-27 12:51:10|4483.7|4477.7|4484.2|4478.2|4484.2|4478.2|4483.7|4477.7|1
1737982280000|2025-01-27 12:51:20|4483.7|4477.7|4484|4478|4484|4478|4483.7|4477.7|2
1737982290000|2025-01-27 12:51:30|4483.7|4477.7|4483|4477|4483.7|4477.7|4483|4477|0
1737982300000|2025-01-27 12:51:40|4482.7|4476.7|4483|4477|4483|4477|4482.7|4476.7|0
1737982310000|2025-01-27 12:51:50|4482.7|4476.7|4483|4477|4483|4477|4482.7|4476.7|0
1737982320000|2025-01-27 12:52:00|4483.2|4477.2|4482.7|4476.7|4483.2|4477.2|4482.7|4476.7|0
1737982330000|2025-01-27 12:52:10|4483|4477|4483|4477|4483|4477|4482.7|4476.7|2
1737982340000|2025-01-27 12:52:20|4483.2|4477.2|4483.7|4477.7|4483.7|4477.7|4483.2|4477.2|1
1737982360000|2025-01-27 12:52:40|4483.2|4477.2|4482.2|4476.2|4483.2|4477.2|4482.2|4476.2|60
1737982380000|2025-01-27 12:53:00|4483.5|4477.5|4482.5|4476.5|4483.5|4477.5|4482.5|4476.5|1
1737982390000|2025-01-27 12:53:10|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|4482.2|4476.2|2
1737982420000|2025-01-27 12:53:40|||||||||8
1737982440000|2025-01-27 12:54:00|||||||||8
1737982450000|2025-01-27 12:54:10|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|4480.7|4474.7|3
1737982460000|2025-01-27 12:54:20|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|4481.5|4475.5|0
1737982480000|2025-01-27 12:54:40|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|2
1737982490000|2025-01-27 12:54:50|4481|4475|4480.7|4474.7|4481|4475|4480.7|4474.7|0
1737982500000|2025-01-27 12:55:00|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|1
1737982510000|2025-01-27 12:55:10|4480|4474|4479.7|4473.7|4480|4474|4479.7|4473.7|0
1737982520000|2025-01-27 12:55:20|4479.5|4473.5|4479|4473|4479.5|4473.5|4478.5|4472.5|13
1737982530000|2025-01-27 12:55:30|4480|4474|4480|4474|4480.2|4474.2|4480|4474|5
1737982540000|2025-01-27 12:55:40|4479.7|4473.7|4479.5|4473.5|4479.7|4473.7|4479.5|4473.5|0
1737982550000|2025-01-27 12:55:50|4479.2|4473.2|4481|4475|4481|4475|4479.2|4473.2|5
1737982560000|2025-01-27 12:56:00|4481.2|4475.2|4481.2|4475.2|4481.2|4475.2|4481|4475|1
1737982570000|2025-01-27 12:56:10|4481.5|4475.5|4480.7|4474.7|4481.5|4475.5|4480.7|4474.7|2
1737982580000|2025-01-27 12:56:20|4481|4475|4480.7|4474.7|4481|4475|4480.7|4474.7|0
1737982590000|2025-01-27 12:56:30|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|4480.5|4474.5|0
1737982610000|2025-01-27 12:56:50|4480.2|4474.2|4479.5|4473.5|4480.5|4474.5|4479.5|4473.5|3
1737982630000|2025-01-27 12:57:10|4479.2|4473.2|4478.5|4472.5|4479.2|4473.2|4478.5|4472.5|1
1737982670000|2025-01-27 12:57:50|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|4478.7|4472.7|0
1737982680000|2025-01-27 12:58:00|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4479.5|4473.5|4
1737982690000|2025-01-27 12:58:10|4479|4473|4478.5|4472.5|4479|4473|4478.5|4472.5|1
1737982700000|2025-01-27 12:58:20|||||||||4
1737982720000|2025-01-27 12:58:40|4477.5|4471.5|4476.5|4470.5|4477.5|4471.5|4476.5|4470.5|17
1737982730000|2025-01-27 12:58:50|4476.2|4470.2|4476.7|4470.7|4477.5|4471.5|4476.2|4470.2|9
1737982770000|2025-01-27 12:59:30|4477|4471|4474.7|4468.7|4477|4471|4474.7|4468.7|21
1737982780000|2025-01-27 12:59:40|4474.5|4468.5|4474.2|4468.2|4474.5|4468.5|4474.2|4468.2|1
1737982800000|2025-01-27 13:00:00|4472.5|4466.5|4471|4465|4472.5|4466.5|4471|4465|24
1737982810000|2025-01-27 13:00:10|4471.2|4465.2|4471.5|4465.5|4471.5|4465.5|4471|4465|1
1737982820000|2025-01-27 13:00:20|4472|4466|4471.2|4465.2|4472.5|4466.5|4470.7|4464.7|143
1737982830000|2025-01-27 13:00:30|4471.5|4465.5|4472.2|4466.2|4472.2|4466.2|4471.5|4465.5|40
1737982840000|2025-01-27 13:00:40|4472|4466|4471.7|4465.7|4472.2|4466.2|4471.7|4465.7|0
1737982850000|2025-01-27 13:00:50|4472|4466|4472|4466|4472|4466|4472|4466|3
1737982860000|2025-01-27 13:01:00|4472.2|4466.2|4466.7|4460.7|4472.7|4466.7|4466.5|4460.5|103
1737982870000|2025-01-27 13:01:10|4466.5|4460.5|4466.2|4460.2|4466.5|4460.5|4466.2|4460.2|9
1737982880000|2025-01-27 13:01:20|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|4465.5|4459.5|14
1737982900000|2025-01-27 13:01:40|4466|4460|4467.2|4461.2|4467.2|4461.2|4466|4460|9
1737982910000|2025-01-27 13:01:50|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|21
1737982920000|2025-01-27 13:02:00|4466.7|4460.7|4466.5|4460.5|4467|4461|4466.5|4460.5|2
1737982930000|2025-01-27 13:02:10|4466.7|4460.7|4466.5|4460.5|4467|4461|4466.5|4460.5|3
1737982940000|2025-01-27 13:02:20|4466.2|4460.2|4465.5|4459.5|4466.2|4460.2|4465.5|4459.5|1
1737982950000|2025-01-27 13:02:30|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|2
1737982960000|2025-01-27 13:02:40|||||||||1
1737982970000|2025-01-27 13:02:50|4466|4460|4469.7|4463.7|4469.7|4463.7|4466|4460|51
1737982980000|2025-01-27 13:03:00|4470|4464|4472.5|4466.5|4472.5|4466.5|4470|4464|7
1737982990000|2025-01-27 13:03:10|4472|4466|4471.7|4465.7|4472|4466|4471.7|4465.7|3
1737983000000|2025-01-27 13:03:20|4471.5|4465.5|4471.5|4465.5|4471.5|4465.5|4471|4465|0
1737983010000|2025-01-27 13:03:30|4471.2|4465.2|4471|4465|4471.2|4465.2|4470.5|4464.5|3
1737983020000|2025-01-27 13:03:40|4470.5|4464.5|4469.7|4463.7|4470.5|4464.5|4469.7|4463.7|3
1737983030000|2025-01-27 13:03:50|4470|4464|4470|4464|4470|4464|4469.7|4463.7|0
1737983040000|2025-01-27 13:04:00|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|4469.7|4463.7|0
1737983050000|2025-01-27 13:04:10|4469.5|4463.5|4469.7|4463.7|4470|4464|4469.5|4463.5|9
1737983060000|2025-01-27 13:04:20|||||||||1
1737983070000|2025-01-27 13:04:30|4469.5|4463.5|4469.7|4463.7|4469.7|4463.7|4469.5|4463.5|3
1737983080000|2025-01-27 13:04:40|4469.5|4463.5|4470.5|4464.5|4470.5|4464.5|4469.5|4463.5|15
1737983090000|2025-01-27 13:04:50|4470.2|4464.2|4469.7|4463.7|4470.2|4464.2|4469.5|4463.5|3
1737983100000|2025-01-27 13:05:00|4469.5|4463.5|4469.7|4463.7|4469.7|4463.7|4469.5|4463.5|2
1737983110000|2025-01-27 13:05:10|4469.5|4463.5|4469.7|4463.7|4469.7|4463.7|4469.5|4463.5|1
1737983120000|2025-01-27 13:05:20|4469.5|4463.5|4470.5|4464.5|4470.5|4464.5|4469.5|4463.5|7
1737983130000|2025-01-27 13:05:30|4469.7|4463.7|4469.5|4463.5|4470.2|4464.2|4469.5|4463.5|3
1737983150000|2025-01-27 13:05:50|4469.2|4463.2|4471.2|4465.2|4471.2|4465.2|4469.2|4463.2|15
1737983160000|2025-01-27 13:06:00|4470.5|4464.5|4470.2|4464.2|4470.5|4464.5|4469.7|4463.7|3
1737983170000|2025-01-27 13:06:10|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|4469.5|4463.5|1
1737983180000|2025-01-27 13:06:20|4469.7|4463.7|4469.5|4463.5|4469.7|4463.7|4469.5|4463.5|0
1737983190000|2025-01-27 13:06:30|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|4466.5|4460.5|1
1737983200000|2025-01-27 13:06:40|4466.2|4460.2|4465.7|4459.7|4466.2|4460.2|4465.7|4459.7|3
1737983210000|2025-01-27 13:06:50|||||||||7
1737983220000|2025-01-27 13:07:00|4465.2|4459.2|4465|4459|4465.2|4459.2|4464.7|4458.7|10
1737983230000|2025-01-27 13:07:10|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|4465.7|4459.7|0
1737983240000|2025-01-27 13:07:20|4465.2|4459.2|4465.2|4459.2|4465.5|4459.5|4465.2|4459.2|5
1737983250000|2025-01-27 13:07:30|4465.5|4459.5|4465.7|4459.7|4465.7|4459.7|4465.5|4459.5|1
1737983260000|2025-01-27 13:07:40|4466|4460|4467.5|4461.5|4467.5|4461.5|4466|4460|10
1738285200000|2025-01-31 01:00:00|4537.8|4531.8|4541|4535|4541.8|4535.8|4536.5|4530.5|42
1738285210000|2025-01-31 01:00:10|4540.8|4534.8|4548.7|4542.7|4549.4|4543.4|4540.3|4534.3|45
1738285220000|2025-01-31 01:00:20|4548.4|4542.4|4559.2|4553.2|4560.7|4554.7|4547.7|4541.7|188
1738285230000|2025-01-31 01:00:30|4559|4553|4555.7|4549.7|4559.7|4553.7|4555.7|4549.7|147
1738285240000|2025-01-31 01:00:40|4555|4549|4554.4|4548.4|4555|4549|4549.7|4543.7|24
1738285250000|2025-01-31 01:00:50|4553.7|4547.7|4553.7|4547.7|4555.2|4549.2|4553.7|4547.7|7
1738285260000|2025-01-31 01:01:00|4553.4|4547.4|4550.9|4544.9|4554|4548|4547.4|4541.4|54
1738285270000|2025-01-31 01:01:10|4549.9|4543.9|4551.2|4545.2|4551.4|4545.4|4546.9|4540.9|56
1738285280000|2025-01-31 01:01:20|4550.4|4544.4|4552.4|4546.4|4552.4|4546.4|4549.9|4543.9|23
1738285290000|2025-01-31 01:01:30|4552.7|4546.7|4552.7|4546.7|4554.4|4548.4|4551.7|4545.7|17
1738285300000|2025-01-31 01:01:40|4552.5|4546.5|4554.4|4548.4|4554.5|4548.5|4551.9|4545.9|4
1738285310000|2025-01-31 01:01:50|4554.7|4548.7|4554.4|4548.4|4554.9|4548.9|4553.9|4547.9|9
1738285320000|2025-01-31 01:02:00|4554.6|4548.6|4554.4|4548.4|4555.4|4549.4|4554.2|4548.2|12
1738285330000|2025-01-31 01:02:10|4554.2|4548.2|4559.9|4553.9|4559.9|4553.9|4553.9|4547.9|17
1738285340000|2025-01-31 01:02:20|4559.7|4553.7|4562.8|4556.8|4563.1|4557.1|4559.2|4553.2|42
1738285350000|2025-01-31 01:02:30|4563.1|4557.1|4562.8|4556.8|4563.3|4557.3|4561.8|4555.8|6
1738285360000|2025-01-31 01:02:40|4561.8|4555.8|4561.3|4555.3|4562.1|4556.1|4561.3|4555.3|2
1738285370000|2025-01-31 01:02:50|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|3
1738285380000|2025-01-31 01:03:00|4563.6|4557.6|4562.8|4556.8|4564.8|4558.8|4562.6|4556.6|35
1738285390000|2025-01-31 01:03:10|4563.1|4557.1|4560.8|4554.8|4563.1|4557.1|4560.6|4554.6|14
1738285400000|2025-01-31 01:03:20|4561.4|4555.4|4562.6|4556.6|4562.6|4556.6|4560.6|4554.6|45
1738285410000|2025-01-31 01:03:30|4562.4|4556.4|4561.6|4555.6|4562.4|4556.4|4561.6|4555.6|12
1738285420000|2025-01-31 01:03:40|4561.8|4555.8|4564.8|4558.8|4564.8|4558.8|4561.6|4555.6|23
1738285430000|2025-01-31 01:03:50|4566.8|4560.8|4573.8|4567.8|4576|4570|4566.6|4560.6|148
1738285440000|2025-01-31 01:04:00|4575.9|4569.9|4571.6|4565.6|4575.9|4569.9|4571.3|4565.3|22
1738285450000|2025-01-31 01:04:10|4571.3|4565.3|4570.8|4564.8|4572.6|4566.6|4570.8|4564.8|13
1738285460000|2025-01-31 01:04:20|4570.3|4564.3|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|11
1738285470000|2025-01-31 01:04:30|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|1
1738285480000|2025-01-31 01:04:40|4570.6|4564.6|4570.8|4564.8|4570.8|4564.8|4570.3|4564.3|3
1738285490000|2025-01-31 01:04:50|4571.1|4565.1|4572|4566|4572|4566|4571.1|4565.1|8
1738285500000|2025-01-31 01:05:00|4573|4567|4576.5|4570.5|4577|4571|4573|4567|42
1738285510000|2025-01-31 01:05:10|4576.2|4570.2|4575.7|4569.7|4576.3|4570.3|4575.7|4569.7|21
1738285520000|2025-01-31 01:05:20|4575.5|4569.5|4574.7|4568.7|4576.7|4570.7|4574.7|4568.7|49
1738285530000|2025-01-31 01:05:30|4574.3|4568.3|4573.7|4567.7|4574.3|4568.3|4573.7|4567.7|16
1738285540000|2025-01-31 01:05:40|4574|4568|4574|4568|4574|4568|4574|4568|0
1738285550000|2025-01-31 01:05:50|4573.7|4567.7|4574.5|4568.5|4574.5|4568.5|4573.7|4567.7|7
1738285560000|2025-01-31 01:06:00|4574.3|4568.3|4571.8|4565.8|4574.3|4568.3|4571.5|4565.5|9
1738285570000|2025-01-31 01:06:10|4571.5|4565.5|4574.7|4568.7|4574.7|4568.7|4571.5|4565.5|4
1738285580000|2025-01-31 01:06:20|4575|4569|4573.7|4567.7|4575.7|4569.7|4573.7|4567.7|3
1738285590000|2025-01-31 01:06:30|4572.5|4566.5|4572|4566|4573|4567|4572|4566|16
1738285600000|2025-01-31 01:06:40|4572.3|4566.3|4572.5|4566.5|4572.8|4566.8|4572|4566|2
1738285610000|2025-01-31 01:06:50|4572.8|4566.8|4574.2|4568.2|4574.2|4568.2|4572.8|4566.8|2
1738285620000|2025-01-31 01:07:00|4574.3|4568.3|4573.3|4567.3|4574.5|4568.5|4573.3|4567.3|4
1738285630000|2025-01-31 01:07:10|4573|4567|4574.2|4568.2|4574.7|4568.7|4572.3|4566.3|21
1738285640000|2025-01-31 01:07:20|4574.5|4568.5|4576.2|4570.2|4576.2|4570.2|4573.7|4567.7|14
1738285650000|2025-01-31 01:07:30|4575.7|4569.7|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|17
1738285660000|2025-01-31 01:07:40|4576|4570|4575.7|4569.7|4576.2|4570.2|4575.7|4569.7|1
1738285670000|2025-01-31 01:07:50|4576.5|4570.5|4574.7|4568.7|4577.3|4571.3|4574.7|4568.7|39
1738285680000|2025-01-31 01:08:00|4575.2|4569.2|4575.7|4569.7|4576.2|4570.2|4575|4569|5
1738285690000|2025-01-31 01:08:10|4576|4570|4577|4571|4577|4571|4575.7|4569.7|32
1738285700000|2025-01-31 01:08:20|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|1
1738285710000|2025-01-31 01:08:30|4576|4570|4576.7|4570.7|4576.7|4570.7|4576|4570|21
1738285720000|2025-01-31 01:08:40|4577|4571|4577.3|4571.3|4577.3|4571.3|4577|4571|6
1738285730000|2025-01-31 01:08:50|4577|4571|4577.3|4571.3|4577.3|4571.3|4576.7|4570.7|9
1738285740000|2025-01-31 01:09:00|4577|4571|4576.7|4570.7|4579.8|4573.8|4576.7|4570.7|86
1738285750000|2025-01-31 01:09:10|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4579.8|4573.8|39
1738285760000|2025-01-31 01:09:20|4580|4574|4579.3|4573.3|4580.7|4574.7|4579.3|4573.3|6
1738285770000|2025-01-31 01:09:30|4578.5|4572.5|4574.8|4568.8|4578.5|4572.5|4574.8|4568.8|11
1738285780000|2025-01-31 01:09:40|4574|4568|4575.5|4569.5|4575.8|4569.8|4574|4568|2
1738285790000|2025-01-31 01:09:50|4575|4569|4575.5|4569.5|4575.5|4569.5|4575|4569|1
1738285800000|2025-01-31 01:10:00|4575.8|4569.8|4576|4570|4576|4570|4575.5|4569.5|1
1738285810000|2025-01-31 01:10:10|4574.7|4568.7|4573.5|4567.5|4574.7|4568.7|4573.5|4567.5|20
1738285820000|2025-01-31 01:10:20|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|1
1738285830000|2025-01-31 01:10:30|4572.9|4566.9|4571.8|4565.8|4572.9|4566.9|4571.8|4565.8|27
1738285840000|2025-01-31 01:10:40|4571.6|4565.6|4568.8|4562.8|4571.6|4565.6|4568.8|4562.8|16
1738285850000|2025-01-31 01:10:50|4569.4|4563.4|4569.1|4563.1|4569.4|4563.4|4569.1|4563.1|0
1738285860000|2025-01-31 01:11:00|4570.6|4564.6|4567.9|4561.9|4570.6|4564.6|4567.9|4561.9|6
1738285870000|2025-01-31 01:11:10|4568.1|4562.1|4567.4|4561.4|4568.4|4562.4|4565.6|4559.6|25
1738285880000|2025-01-31 01:11:20|4567.1|4561.1|4567.4|4561.4|4567.8|4561.8|4566.4|4560.4|3
1738285890000|2025-01-31 01:11:30|4567.6|4561.6|4567.9|4561.9|4568.1|4562.1|4567.6|4561.6|0
1738285900000|2025-01-31 01:11:40|4568.1|4562.1|4566.8|4560.8|4568.1|4562.1|4566.8|4560.8|0
1738285910000|2025-01-31 01:11:50|4567.3|4561.3|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|20
1738285920000|2025-01-31 01:12:00|4568.5|4562.5|4568.1|4562.1|4568.8|4562.8|4567.8|4561.8|0
1738285930000|2025-01-31 01:12:10|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1738285940000|2025-01-31 01:12:20|4569.4|4563.4|4568.1|4562.1|4570.1|4564.1|4567.7|4561.7|4
1738285950000|2025-01-31 01:12:30|4567.3|4561.3|4567.6|4561.6|4568.6|4562.6|4567.1|4561.1|3
1738285960000|2025-01-31 01:12:40|4568.6|4562.6|4573.8|4567.8|4573.8|4567.8|4568.6|4562.6|6
1738285970000|2025-01-31 01:12:50|4573.1|4567.1|4574.8|4568.8|4575.1|4569.1|4573.1|4567.1|1
1738285980000|2025-01-31 01:13:00|4575.3|4569.3|4574.8|4568.8|4575.6|4569.6|4574.8|4568.8|0
1738285990000|2025-01-31 01:13:10|4574.5|4568.5|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|0
1738286000000|2025-01-31 01:13:20|4573.8|4567.8|4572.8|4566.8|4573.8|4567.8|4572.8|4566.8|1
1738286010000|2025-01-31 01:13:30|4573|4567|4572.8|4566.8|4573|4567|4572.8|4566.8|1
1738286020000|2025-01-31 01:13:40|4572.6|4566.6|4572.8|4566.8|4573.8|4567.8|4572|4566|6
1738286040000|2025-01-31 01:14:00|4573.8|4567.8|4575|4569|4575|4569|4573.8|4567.8|6
1738286050000|2025-01-31 01:14:10|4574|4568|4573.8|4567.8|4574|4568|4573.8|4567.8|2
1738286060000|2025-01-31 01:14:20|4573.6|4567.6|4574.2|4568.2|4574.5|4568.5|4573.3|4567.3|2
1738286070000|2025-01-31 01:14:30|4574.5|4568.5|4574.2|4568.2|4574.5|4568.5|4574.2|4568.2|1
1738286080000|2025-01-31 01:14:40|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.2|4568.2|0
1738286090000|2025-01-31 01:14:50|4574.2|4568.2|4577.2|4571.2|4579|4573|4574.2|4568.2|27
1738286100000|2025-01-31 01:15:00|4577|4571|4577.8|4571.8|4577.8|4571.8|4577|4571|51
1738286110000|2025-01-31 01:15:10|4577.4|4571.4|4578.8|4572.8|4579.5|4573.5|4576.5|4570.5|80
1738286120000|2025-01-31 01:15:20|4579.4|4573.4|4579.8|4573.8|4580|4574|4579.4|4573.4|17
1738286130000|2025-01-31 01:15:30|4580|4574|4581|4575|4581.5|4575.5|4580|4574|15
1738286140000|2025-01-31 01:15:40|4580.2|4574.2|4580|4574|4580.2|4574.2|4580|4574|2
1738286150000|2025-01-31 01:15:50|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|2
1738286160000|2025-01-31 01:16:00|4580|4574|4581.7|4575.7|4581.7|4575.7|4580|4574|9
1738286170000|2025-01-31 01:16:10|4581.2|4575.2|4581|4575|4581.2|4575.2|4580.2|4574.2|7
1738286180000|2025-01-31 01:16:20|4581.2|4575.2|4581|4575|4581.2|4575.2|4581|4575|0
1738286190000|2025-01-31 01:16:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581|4575|2
1738286200000|2025-01-31 01:16:40|4581.5|4575.5|4581.7|4575.7|4581.7|4575.7|4581.5|4575.5|0
1738286210000|2025-01-31 01:16:50|4580.5|4574.5|4580.2|4574.2|4580.5|4574.5|4580.2|4574.2|10
1738286220000|2025-01-31 01:17:00|4580|4574|4581.7|4575.7|4581.7|4575.7|4580|4574|1
1738286240000|2025-01-31 01:17:20|4582|4576|4581.2|4575.2|4582|4576|4581|4575|15
1738286250000|2025-01-31 01:17:30|4580.8|4574.8|4579.2|4573.2|4580.8|4574.8|4579|4573|2
1738286260000|2025-01-31 01:17:40|4579|4573|4578.5|4572.5|4579|4573|4578.5|4572.5|2
1738286270000|2025-01-31 01:17:50|4578|4572|4578|4572|4578|4572|4578|4572|0
1738286280000|2025-01-31 01:18:00|4578.2|4572.2|4578|4572|4578.2|4572.2|4578|4572|0
1738286290000|2025-01-31 01:18:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738286300000|2025-01-31 01:18:20|4578|4572|4578.2|4572.2|4578.2|4572.2|4578|4572|0
1738286310000|2025-01-31 01:18:30|4578|4572|4578|4572|4578|4572|4578|4572|0
1738286320000|2025-01-31 01:18:40|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738286330000|2025-01-31 01:18:50|4578|4572|4578.2|4572.2|4578.2|4572.2|4578|4572|0
1738286340000|2025-01-31 01:19:00|4578.7|4572.7|4578.3|4572.3|4579.5|4573.5|4578.2|4572.2|6
1738286360000|2025-01-31 01:19:20|4578.5|4572.5|4577.2|4571.2|4578.5|4572.5|4577.2|4571.2|1
1738286370000|2025-01-31 01:19:30|4578|4572|4577.2|4571.2|4578|4572|4577.2|4571.2|0
1738286390000|2025-01-31 01:19:50|4577.5|4571.5|4576.2|4570.2|4577.7|4571.7|4576.2|4570.2|3
1738286400000|2025-01-31 01:20:00|4576|4570|4576|4570|4576|4570|4576|4570|1
1738286410000|2025-01-31 01:20:10|4575.7|4569.7|4576|4570|4576|4570|4575.7|4569.7|0
1738286440000|2025-01-31 01:20:40|4576.3|4570.3|4577|4571|4577|4571|4576.3|4570.3|1
1738286450000|2025-01-31 01:20:50|4576.5|4570.5|4577.2|4571.2|4577.2|4571.2|4576.5|4570.5|0
1738286460000|2025-01-31 01:21:00|4576.5|4570.5|4575.7|4569.7|4576.5|4570.5|4575.7|4569.7|1
1738286470000|2025-01-31 01:21:10|4576|4570|4575.2|4569.2|4576|4570|4575.2|4569.2|5
1738286480000|2025-01-31 01:21:20|4575|4569|4574|4568|4575|4569|4574|4568|3
1738286490000|2025-01-31 01:21:30|4573|4567|4573.8|4567.8|4573.8|4567.8|4573|4567|5
1738286500000|2025-01-31 01:21:40|4574|4568|4571.8|4565.8|4574|4568|4571.5|4565.5|20
1738286510000|2025-01-31 01:21:50|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|0
1738286520000|2025-01-31 01:22:00|4572.1|4566.1|4570.8|4564.8|4572.1|4566.1|4570.8|4564.8|0
1738286540000|2025-01-31 01:22:20|4570.6|4564.6|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|6
1738286550000|2025-01-31 01:22:30|4570.4|4564.4|4569.8|4563.8|4570.6|4564.6|4569.8|4563.8|4
1738286560000|2025-01-31 01:22:40|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|0
1738286570000|2025-01-31 01:22:50|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.2|4564.2|4
1738286580000|2025-01-31 01:23:00|4569.8|4563.8|4570.1|4564.1|4570.1|4564.1|4569.8|4563.8|0
1738286590000|2025-01-31 01:23:10|4570.4|4564.4|4570.6|4564.6|4570.6|4564.6|4570.4|4564.4|0
1738286600000|2025-01-31 01:23:20|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|1
1738286620000|2025-01-31 01:23:40|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4571.8|4565.8|0
1738286640000|2025-01-31 01:24:00|4571.8|4565.8|4571.8|4565.8|4572.6|4566.6|4571.8|4565.8|0
1738286650000|2025-01-31 01:24:10|4572.5|4566.5|4572.8|4566.8|4572.8|4566.8|4572.5|4566.5|0
1738286660000|2025-01-31 01:24:20|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4571.1|4565.1|0
1738286690000|2025-01-31 01:24:50|4571.6|4565.6|4571.3|4565.3|4571.6|4565.6|4571.3|4565.3|0
1738286700000|2025-01-31 01:25:00|4572.6|4566.6|4573.8|4567.8|4573.8|4567.8|4572.6|4566.6|2
1738286710000|2025-01-31 01:25:10|4574|4568|4574.3|4568.3|4574.3|4568.3|4574|4568|1
1738286720000|2025-01-31 01:25:20|||||||||1
1738286740000|2025-01-31 01:25:40|4573.5|4567.5|4572.3|4566.3|4573.5|4567.5|4572.3|4566.3|2
1738286750000|2025-01-31 01:25:50|4572.8|4566.8|4572.3|4566.3|4572.8|4566.8|4572.3|4566.3|0
1738286760000|2025-01-31 01:26:00|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|1
1738286770000|2025-01-31 01:26:10|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|1
1738286800000|2025-01-31 01:26:40|4573.8|4567.8|4573.3|4567.3|4573.8|4567.8|4573.3|4567.3|0
1738286810000|2025-01-31 01:26:50|4573.6|4567.6|4573.8|4567.8|4573.8|4567.8|4573.6|4567.6|0
1738286820000|2025-01-31 01:27:00|4574|4568|4579|4573|4579|4573|4574|4568|12
1738286830000|2025-01-31 01:27:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578|4572|2
1738286840000|2025-01-31 01:27:20|4578|4572|4579.5|4573.5|4580.3|4574.3|4578|4572|15
1738286850000|2025-01-31 01:27:30|4579.8|4573.8|4578|4572|4579.8|4573.8|4577.8|4571.8|1
1738286860000|2025-01-31 01:27:40|4577.8|4571.8|4581|4575|4581.3|4575.3|4577.8|4571.8|22
1738286870000|2025-01-31 01:27:50|4580.8|4574.8|4582.8|4576.8|4583.3|4577.3|4580.8|4574.8|28
1738286880000|2025-01-31 01:28:00|4583|4577|4581.8|4575.8|4583.3|4577.3|4581.5|4575.5|7
1738286890000|2025-01-31 01:28:10|4582|4576|4582.3|4576.3|4582.5|4576.5|4582|4576|4
1738286900000|2025-01-31 01:28:20|4582.5|4576.5|4582.3|4576.3|4582.5|4576.5|4582.3|4576.3|0
1738286910000|2025-01-31 01:28:30|4582|4576|4583|4577|4583|4577|4581.5|4575.5|3
1738286920000|2025-01-31 01:28:40|4582.8|4576.8|4581.3|4575.3|4583.3|4577.3|4581.3|4575.3|2
1738286930000|2025-01-31 01:28:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|1
1738286940000|2025-01-31 01:29:00|4581.3|4575.3|4579.8|4573.8|4581.3|4575.3|4579.3|4573.3|7
1738286950000|2025-01-31 01:29:10|4580|4574|4581.8|4575.8|4581.8|4575.8|4579.3|4573.3|97
1738286960000|2025-01-31 01:29:20|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|3
1738287000000|2025-01-31 01:30:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|2
1738287010000|2025-01-31 01:30:10|4580.6|4574.6|4580.3|4574.3|4580.6|4574.6|4580|4574|1
1738287020000|2025-01-31 01:30:20|4580|4574|4580|4574|4580|4574|4580|4574|1
1738287030000|2025-01-31 01:30:30|4580.3|4574.3|4581|4575|4581|4575|4580|4574|4
1738287040000|2025-01-31 01:30:40|4581.5|4575.5|4581.3|4575.3|4581.5|4575.5|4580.8|4574.8|2
1738287060000|2025-01-31 01:31:00|4580.3|4574.3|4579.8|4573.8|4580.5|4574.5|4579.8|4573.8|14
1738287070000|2025-01-31 01:31:10|4580.8|4574.8|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|0
1738287080000|2025-01-31 01:31:20|||||||||1
1738287090000|2025-01-31 01:31:30|4580.5|4574.5|4579.8|4573.8|4580.5|4574.5|4579.5|4573.5|2
1738287100000|2025-01-31 01:31:40|4579.5|4573.5|4579|4573|4579.5|4573.5|4578.3|4572.3|1
1738287110000|2025-01-31 01:31:50|4578.8|4572.8|4579.3|4573.3|4579.3|4573.3|4578.8|4572.8|2
1738287120000|2025-01-31 01:32:00|4579.5|4573.5|4581.3|4575.3|4581.3|4575.3|4579.5|4573.5|1
1738287130000|2025-01-31 01:32:10|4581|4575|4581.3|4575.3|4581.3|4575.3|4580.8|4574.8|1
1738287150000|2025-01-31 01:32:30|4581.5|4575.5|4581.5|4575.5|4582.3|4576.3|4581.5|4575.5|2
1738287160000|2025-01-31 01:32:40|4580.8|4574.8|4580.5|4574.5|4580.8|4574.8|4580.3|4574.3|2
1738287170000|2025-01-31 01:32:50|4579.8|4573.8|4579.5|4573.5|4579.8|4573.8|4579.5|4573.5|2
1738287180000|2025-01-31 01:33:00|4579.8|4573.8|4580.5|4574.5|4580.5|4574.5|4579.8|4573.8|0
1738287190000|2025-01-31 01:33:10|4580.8|4574.8|4583.3|4577.3|4583.3|4577.3|4580.8|4574.8|5
1738287200000|2025-01-31 01:33:20|4583.8|4577.8|4583.3|4577.3|4583.8|4577.8|4583.3|4577.3|2
1738287210000|2025-01-31 01:33:30|4584|4578|4583.8|4577.8|4584|4578|4583.8|4577.8|3
1738287220000|2025-01-31 01:33:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1738287230000|2025-01-31 01:33:50|4583.8|4577.8|4584|4578|4584|4578|4583.8|4577.8|4
1738287240000|2025-01-31 01:34:00|4583.8|4577.8|4584.8|4578.8|4585.3|4579.3|4583.8|4577.8|2
1738287250000|2025-01-31 01:34:10|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.8|4578.8|2
1738287260000|2025-01-31 01:34:20|4585|4579|4584.8|4578.8|4585|4579|4584.8|4578.8|1
1738287270000|2025-01-31 01:34:30|4585.3|4579.3|4589.5|4583.5|4591|4585|4585.3|4579.3|31
1738287280000|2025-01-31 01:34:40|4589|4583|4588.5|4582.5|4589|4583|4588.5|4582.5|10
1738287300000|2025-01-31 01:35:00|4589|4583|4587.7|4581.7|4589|4583|4587.7|4581.7|14
1738287310000|2025-01-31 01:35:10|4588.2|4582.2|4587.7|4581.7|4588.7|4582.7|4587.7|4581.7|1
1738287330000|2025-01-31 01:35:30|4587|4581|4582.5|4576.5|4587|4581|4582.5|4576.5|5
1738287340000|2025-01-31 01:35:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|3
1738287350000|2025-01-31 01:35:50|4583.5|4577.5|4581.3|4575.3|4583.5|4577.5|4581.3|4575.3|5
1738287360000|2025-01-31 01:36:00|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581|4575|5
1738287370000|2025-01-31 01:36:10|4581.5|4575.5|4583.3|4577.3|4583.5|4577.5|4581.5|4575.5|4
1738287380000|2025-01-31 01:36:20|4582.8|4576.8|4582.3|4576.3|4582.8|4576.8|4582.3|4576.3|2
1738287390000|2025-01-31 01:36:30|4580.8|4574.8|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|1
1738287410000|2025-01-31 01:36:50|4581.5|4575.5|4580.3|4574.3|4581.5|4575.5|4580.3|4574.3|1
1738287420000|2025-01-31 01:37:00|4581|4575|4580.8|4574.8|4581|4575|4580.8|4574.8|0
1738287430000|2025-01-31 01:37:10|4580.5|4574.5|4579.5|4573.5|4580.5|4574.5|4579.5|4573.5|4
1738287440000|2025-01-31 01:37:20|4579.8|4573.8|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|1
1738287450000|2025-01-31 01:37:30|4580.5|4574.5|4580.3|4574.3|4580.5|4574.5|4580|4574|0
1738287460000|2025-01-31 01:37:40|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.3|4574.3|0
1738287470000|2025-01-31 01:37:50|4580.8|4574.8|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|0
1738287480000|2025-01-31 01:38:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.5|4574.5|1
1738287490000|2025-01-31 01:38:10|4581|4575|4581.3|4575.3|4582|4576|4581|4575|0
1738287500000|2025-01-31 01:38:20|4582|4576|4582.3|4576.3|4582.3|4576.3|4582|4576|0
1738287510000|2025-01-31 01:38:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4
1738287530000|2025-01-31 01:38:50|4581.5|4575.5|4581.3|4575.3|4581.5|4575.5|4581.3|4575.3|1
1738287540000|2025-01-31 01:39:00|4581.5|4575.5|4581.8|4575.8|4582.3|4576.3|4581.5|4575.5|6
1738287550000|2025-01-31 01:39:10|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1738287560000|2025-01-31 01:39:20|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1738287570000|2025-01-31 01:39:30|4582.8|4576.8|4583.5|4577.5|4583.5|4577.5|4582.8|4576.8|1
1738287580000|2025-01-31 01:39:40|4583.8|4577.8|4583.3|4577.3|4584|4578|4583.3|4577.3|0
1738287590000|2025-01-31 01:39:50|4583|4577|4584.3|4578.3|4584.3|4578.3|4582.5|4576.5|0
1738287600000|2025-01-31 01:40:00|4583.8|4577.8|4582.8|4576.8|4583.8|4577.8|4582.8|4576.8|2
1738287630000|2025-01-31 01:40:30|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4583.3|4577.3|1
1738287650000|2025-01-31 01:40:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.5|4577.5|3
1738287660000|2025-01-31 01:41:00|4584|4578|4584|4578|4584|4578|4584|4578|0
1738287670000|2025-01-31 01:41:10|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1738287680000|2025-01-31 01:41:20|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1738287690000|2025-01-31 01:41:30|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583|4577|0
1738287710000|2025-01-31 01:41:50|4583|4577|4582.3|4576.3|4583|4577|4582.3|4576.3|1
1738287740000|2025-01-31 01:42:20|4582.5|4576.5|4582.8|4576.8|4582.8|4576.8|4582.5|4576.5|1
1738287760000|2025-01-31 01:42:40|4582.5|4576.5|4581.8|4575.8|4582.5|4576.5|4581.8|4575.8|0
1738287770000|2025-01-31 01:42:50|4582|4576|4582.3|4576.3|4582.3|4576.3|4582|4576|0
1738287780000|2025-01-31 01:43:00|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|0
1738287790000|2025-01-31 01:43:10|4581.8|4575.8|4581.3|4575.3|4582|4576|4581.3|4575.3|2
1738287800000|2025-01-31 01:43:20|4580.5|4574.5|4580.3|4574.3|4580.5|4574.5|4580.3|4574.3|0
1738287810000|2025-01-31 01:43:30|4580|4574|4580|4574|4580|4574|4580|4574|0
1738287820000|2025-01-31 01:43:40|4579.8|4573.8|4578.8|4572.8|4579.8|4573.8|4578.8|4572.8|47
1738287830000|2025-01-31 01:43:50|4579.3|4573.3|4579.3|4573.3|4579.8|4573.8|4579|4573|1
1738287840000|2025-01-31 01:44:00|4579|4573|4579.3|4573.3|4579.3|4573.3|4578.8|4572.8|3
1738287850000|2025-01-31 01:44:10|4578.8|4572.8|4579.8|4573.8|4579.8|4573.8|4578.6|4572.6|2
1738287860000|2025-01-31 01:44:20|4580|4574|4580|4574|4580|4574|4580|4574|1
1738287870000|2025-01-31 01:44:30|4581|4575|4582|4576|4582|4576|4581|4575|3
1738287880000|2025-01-31 01:44:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4
1738287890000|2025-01-31 01:44:50|4582|4576|4579.3|4573.3|4582|4576|4579.3|4573.3|3
1738287900000|2025-01-31 01:45:00|4579|4573|4578|4572|4579|4573|4578|4572|3
1738287910000|2025-01-31 01:45:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|26
1738287920000|2025-01-31 01:45:20|4578|4572|4578|4572|4578|4572|4578|4572|0
1738287930000|2025-01-31 01:45:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738287940000|2025-01-31 01:45:40|4578|4572|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|2
1738287960000|2025-01-31 01:46:00|4579|4573|4579|4573|4579.3|4573.3|4579|4573|4
1738287970000|2025-01-31 01:46:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578|4572|1
1738287980000|2025-01-31 01:46:20|4578|4572|4578.3|4572.3|4578.3|4572.3|4578|4572|2
1738287990000|2025-01-31 01:46:30|4578|4572|4578.3|4572.3|4578.3|4572.3|4578|4572|0
1738288000000|2025-01-31 01:46:40|4578|4572|4578|4572|4578|4572|4577.8|4571.8|8
1738288010000|2025-01-31 01:46:50|4578.3|4572.3|4579.1|4573.1|4579.1|4573.1|4578.3|4572.3|1
1738288020000|2025-01-31 01:47:00|4578.8|4572.8|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|0
1738288050000|2025-01-31 01:47:30|4578.8|4572.8|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|3
1738288060000|2025-01-31 01:47:40|||||||||1
1738288070000|2025-01-31 01:47:50|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1738288080000|2025-01-31 01:48:00|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4
1738288090000|2025-01-31 01:48:10|4579.5|4573.5|4579.8|4573.8|4580|4574|4579.5|4573.5|6
1738288100000|2025-01-31 01:48:20|4580|4574|4580.5|4574.5|4580.5|4574.5|4580|4574|0
1738288120000|2025-01-31 01:48:40|||||||||1
1738288130000|2025-01-31 01:48:50|4581|4575|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1738288140000|2025-01-31 01:49:00|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|3
1738288150000|2025-01-31 01:49:10|4581.3|4575.3|4581|4575|4581.3|4575.3|4581|4575|1
1738288170000|2025-01-31 01:49:30|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738288180000|2025-01-31 01:49:40|4581|4575|4581.8|4575.8|4581.8|4575.8|4581|4575|21
1738288190000|2025-01-31 01:49:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.1|4577.1|23
1738288200000|2025-01-31 01:50:00|4582.8|4576.8|4582|4576|4583.3|4577.3|4582|4576|0
1738288210000|2025-01-31 01:50:10|4581.8|4575.8|4581.5|4575.5|4581.8|4575.8|4581.5|4575.5|0
1738288220000|2025-01-31 01:50:20|||||||||1
1738288230000|2025-01-31 01:50:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|1
1738288240000|2025-01-31 01:50:40|4581.3|4575.3|4580.8|4574.8|4581.3|4575.3|4580.8|4574.8|1
1738288250000|2025-01-31 01:50:50|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1738288260000|2025-01-31 01:51:00|4580.6|4574.6|4580.3|4574.3|4580.6|4574.6|4580.3|4574.3|0
1738288270000|2025-01-31 01:51:10|4580.6|4574.6|4580.3|4574.3|4580.6|4574.6|4580.3|4574.3|0
1738288290000|2025-01-31 01:51:30|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|1
1738288300000|2025-01-31 01:51:40|4580.8|4574.8|4580.5|4574.5|4580.8|4574.8|4580.3|4574.3|1
1738288320000|2025-01-31 01:52:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738288340000|2025-01-31 01:52:20|4580.3|4574.3|4581|4575|4581|4575|4580.3|4574.3|5
1738288350000|2025-01-31 01:52:30|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.5|4574.5|0
1738288370000|2025-01-31 01:52:50|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1738288380000|2025-01-31 01:53:00|4580.3|4574.3|4578|4572|4580.3|4574.3|4578|4572|4
1738288390000|2025-01-31 01:53:10|4577.8|4571.8|4577.8|4571.8|4578.1|4572.1|4577.8|4571.8|0
1738288400000|2025-01-31 01:53:20|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1738288410000|2025-01-31 01:53:30|||||||||1
1738288420000|2025-01-31 01:53:40|4577.8|4571.8|4578|4572|4579.5|4573.5|4577.8|4571.8|4
1738288430000|2025-01-31 01:53:50|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738288440000|2025-01-31 01:54:00|4578|4572|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|0
1738288450000|2025-01-31 01:54:10|4578.8|4572.8|4579.3|4573.3|4579.3|4573.3|4578.8|4572.8|2
1738288460000|2025-01-31 01:54:20|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.5|4573.5|0
1738288470000|2025-01-31 01:54:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|2
1738288480000|2025-01-31 01:54:40|4580.1|4574.1|4579.3|4573.3|4580.1|4574.1|4579.3|4573.3|0
1738288490000|2025-01-31 01:54:50|4579.6|4573.6|4580.3|4574.3|4580.3|4574.3|4579.6|4573.6|0
1738288500000|2025-01-31 01:55:00|4580.6|4574.6|4581.2|4575.2|4581.2|4575.2|4580.6|4574.6|1
1738288510000|2025-01-31 01:55:10|4583|4577|4583|4577|4583|4577|4583|4577|1
1738288520000|2025-01-31 01:55:20|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|0
1738288530000|2025-01-31 01:55:30|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1738288540000|2025-01-31 01:55:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|1
1738288550000|2025-01-31 01:55:50|4582|4576|4581.8|4575.8|4582|4576|4581.8|4575.8|0
1738288560000|2025-01-31 01:56:00|4581.5|4575.5|4582.5|4576.5|4582.5|4576.5|4581.5|4575.5|0
1738288580000|2025-01-31 01:56:20|4583.1|4577.1|4583.3|4577.3|4583.3|4577.3|4583.1|4577.1|1
1738288600000|2025-01-31 01:56:40|4583|4577|4583.3|4577.3|4583.3|4577.3|4582.8|4576.8|1
1738288610000|2025-01-31 01:56:50|4583|4577|4583|4577|4583|4577|4583|4577|0
1738288620000|2025-01-31 01:57:00|4583.3|4577.3|4583.3|4577.3|4583.5|4577.5|4583|4577|1
1738288650000|2025-01-31 01:57:30|4583.6|4577.6|4584.5|4578.5|4585|4579|4583.6|4577.6|6
1738288680000|2025-01-31 01:58:00|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1738288690000|2025-01-31 01:58:10|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1738288700000|2025-01-31 01:58:20|||||||||1
1738288710000|2025-01-31 01:58:30|4583.1|4577.1|4583.3|4577.3|4583.3|4577.3|4582.5|4576.5|3
1738288730000|2025-01-31 01:58:50|4583.9|4577.9|4584.5|4578.5|4584.8|4578.8|4583.9|4577.9|1
1738288740000|2025-01-31 01:59:00|4584.8|4578.8|4584.5|4578.5|4584.8|4578.8|4584.5|4578.5|0
1738288750000|2025-01-31 01:59:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1738288760000|2025-01-31 01:59:20|4585.2|4579.2|4585.5|4579.5|4585.5|4579.5|4585.2|4579.2|3
1738288770000|2025-01-31 01:59:30|4584.9|4578.9|4585|4579|4585|4579|4584.7|4578.7|1
1738288780000|2025-01-31 01:59:40|4584.8|4578.8|4583.7|4577.7|4584.8|4578.8|4583.5|4577.5|1
1738288790000|2025-01-31 01:59:50|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1738288810000|2025-01-31 02:00:10|4582.5|4576.5|4582.5|4576.5|4582.8|4576.8|4582.5|4576.5|2
1738288820000|2025-01-31 02:00:20|4583.3|4577.3|4583.5|4577.5|4583.5|4577.5|4583.3|4577.3|8
1738288840000|2025-01-31 02:00:40|4584|4578|4584.3|4578.3|4584.3|4578.3|4584|4578|1
1738288850000|2025-01-31 02:00:50|4583.5|4577.5|4584|4578|4584|4578|4583.5|4577.5|0
1738288860000|2025-01-31 02:01:00|4584.3|4578.3|4583.6|4577.6|4584.3|4578.3|4583.6|4577.6|0
1738288870000|2025-01-31 02:01:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1738288890000|2025-01-31 02:01:30|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1738288920000|2025-01-31 02:02:00|4584.5|4578.5|4584.3|4578.3|4584.5|4578.5|4584.3|4578.3|0
1738288940000|2025-01-31 02:02:20|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1738288950000|2025-01-31 02:02:30|4584.8|4578.8|4584.5|4578.5|4584.8|4578.8|4584.5|4578.5|1
1738288960000|2025-01-31 02:02:40|||||||||2
1738288990000|2025-01-31 02:03:10|4584.2|4578.2|4583.1|4577.1|4584.2|4578.2|4582.8|4576.8|2
1738289000000|2025-01-31 02:03:20|4581.5|4575.5|4582.5|4576.5|4582.5|4576.5|4581.5|4575.5|5
1738289010000|2025-01-31 02:03:30|4582.1|4576.1|4581.8|4575.8|4582.1|4576.1|4581.8|4575.8|3
1738289020000|2025-01-31 02:03:40|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1738289040000|2025-01-31 02:04:00|4583.1|4577.1|4582.5|4576.5|4583.1|4577.1|4582.3|4576.3|11
1738289080000|2025-01-31 02:04:40|4582.8|4576.8|4586.3|4580.3|4586.3|4580.3|4582.8|4576.8|43
1738289090000|2025-01-31 02:04:50|4586.1|4580.1|4585|4579|4586.1|4580.1|4584.8|4578.8|3
1738289100000|2025-01-31 02:05:00|4584.7|4578.7|4583.1|4577.1|4585|4579|4583.1|4577.1|11
1738289110000|2025-01-31 02:05:10|4582.8|4576.8|4581.8|4575.8|4582.8|4576.8|4581.8|4575.8|3
1738289120000|2025-01-31 02:05:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|3
1738289130000|2025-01-31 02:05:30|4578.8|4572.8|4578.1|4572.1|4578.8|4572.8|4578.1|4572.1|3
1738289140000|2025-01-31 02:05:40|||||||||2
1738289150000|2025-01-31 02:05:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4578.5|4572.5|59
1738289180000|2025-01-31 02:06:20|4579.3|4573.3|4579.1|4573.1|4579.3|4573.3|4579.1|4573.1|7
1738289210000|2025-01-31 02:06:50|4578.8|4572.8|4578.1|4572.1|4578.8|4572.8|4578.1|4572.1|10
1738289220000|2025-01-31 02:07:00|||||||||10
1738289240000|2025-01-31 02:07:20|4578.3|4572.3|4579.1|4573.1|4579.1|4573.1|4578.1|4572.1|1
1738289250000|2025-01-31 02:07:30|4579.3|4573.3|4579.1|4573.1|4579.3|4573.3|4579.1|4573.1|0
1738289260000|2025-01-31 02:07:40|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738289270000|2025-01-31 02:07:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1738289280000|2025-01-31 02:08:00|4578.2|4572.2|4576.3|4570.3|4578.2|4572.2|4576.3|4570.3|41
1738289290000|2025-01-31 02:08:10|4575.3|4569.3|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|1
1738289300000|2025-01-31 02:08:20|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|1
1738289320000|2025-01-31 02:08:40|4573.8|4567.8|4573.1|4567.1|4574.1|4568.1|4573.1|4567.1|6
1738289330000|2025-01-31 02:08:50|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1738289340000|2025-01-31 02:09:00|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1738289350000|2025-01-31 02:09:10|4573.3|4567.3|4570.3|4564.3|4573.8|4567.8|4570.3|4564.3|14
1738289360000|2025-01-31 02:09:20|4570.5|4564.5|4570.8|4564.8|4571.1|4565.1|4570.5|4564.5|0
1738289370000|2025-01-31 02:09:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1738289380000|2025-01-31 02:09:40|4571.6|4565.6|4570.8|4564.8|4571.8|4565.8|4570.8|4564.8|8
1738289390000|2025-01-31 02:09:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1738289400000|2025-01-31 02:10:00|||||||||1
1738289410000|2025-01-31 02:10:10|4569.8|4563.8|4569.6|4563.6|4570.3|4564.3|4569.3|4563.3|10
1738289420000|2025-01-31 02:10:20|4569.9|4563.9|4570.1|4564.1|4570.4|4564.4|4569.6|4563.6|1
1738289430000|2025-01-31 02:10:30|4571.9|4565.9|4571.6|4565.6|4572.1|4566.1|4571.6|4565.6|2
1738289440000|2025-01-31 02:10:40|4571.8|4565.8|4572.1|4566.1|4572.1|4566.1|4571.8|4565.8|0
1738289470000|2025-01-31 02:11:10|4571.9|4565.9|4572.1|4566.1|4572.1|4566.1|4571.9|4565.9|0
1738289490000|2025-01-31 02:11:30|4572.4|4566.4|4573.1|4567.1|4573.1|4567.1|4572.4|4566.4|1
1738289500000|2025-01-31 02:11:40|4573.4|4567.4|4573.1|4567.1|4573.4|4567.4|4573.1|4567.1|0
1738289510000|2025-01-31 02:11:50|4572.9|4566.9|4572.6|4566.6|4572.9|4566.9|4572.6|4566.6|0
1738289520000|2025-01-31 02:12:00|4572.9|4566.9|4571.9|4565.9|4572.9|4566.9|4571.3|4565.3|3
1738289530000|2025-01-31 02:12:10|4571.6|4565.6|4571.9|4565.9|4571.9|4565.9|4571.6|4565.6|3
1738289540000|2025-01-31 02:12:20|4572.1|4566.1|4574.1|4568.1|4574.1|4568.1|4572.1|4566.1|9
1738289550000|2025-01-31 02:12:30|4573.3|4567.3|4573.6|4567.6|4574.1|4568.1|4573.3|4567.3|2
1738289560000|2025-01-31 02:12:40|4573.9|4567.9|4573.9|4567.9|4574.1|4568.1|4573.9|4567.9|0
1738289570000|2025-01-31 02:12:50|4573.8|4567.8|4573.9|4567.9|4574.1|4568.1|4573.8|4567.8|1
1738289580000|2025-01-31 02:13:00|4573.1|4567.1|4572.9|4566.9|4573.1|4567.1|4572.6|4566.6|1
1738289590000|2025-01-31 02:13:10|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|1
1738289610000|2025-01-31 02:13:30|4571.3|4565.3|4571.3|4565.3|4571.6|4565.6|4571.1|4565.1|0
1738289630000|2025-01-31 02:13:50|4571.9|4565.9|4571.3|4565.3|4571.9|4565.9|4571.3|4565.3|0
1738289640000|2025-01-31 02:14:00|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.3|4565.3|0
1738289650000|2025-01-31 02:14:10|4571.3|4565.3|4571.3|4565.3|4571.9|4565.9|4571.1|4565.1|0
1738289660000|2025-01-31 02:14:20|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|0
1738289670000|2025-01-31 02:14:30|4572.1|4566.1|4569.1|4563.1|4572.1|4566.1|4568.5|4562.5|1
1738289680000|2025-01-31 02:14:40|||||||||1
1738289690000|2025-01-31 02:14:50|||||||||1
1738289700000|2025-01-31 02:15:00|4568.9|4562.9|4567.3|4561.3|4568.9|4562.9|4566.6|4560.6|3
1738289710000|2025-01-31 02:15:10|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4567.1|4561.1|5
1738289720000|2025-01-31 02:15:20|4567.1|4561.1|4566.3|4560.3|4567.1|4561.1|4566.1|4560.1|3
1738289730000|2025-01-31 02:15:30|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1738289740000|2025-01-31 02:15:40|4566.3|4560.3|4565.8|4559.8|4567.1|4561.1|4565.8|4559.8|7
1738289750000|2025-01-31 02:15:50|4566.5|4560.5|4565.8|4559.8|4566.5|4560.5|4565.6|4559.6|6
1738289760000|2025-01-31 02:16:00|4566|4560|4567.1|4561.1|4567.1|4561.1|4566|4560|8
1738289770000|2025-01-31 02:16:10|4565.8|4559.8|4567.1|4561.1|4567.8|4561.8|4565.8|4559.8|14
1738289780000|2025-01-31 02:16:20|4567.3|4561.3|4567.9|4561.9|4567.9|4561.9|4567.3|4561.3|0
1738289790000|2025-01-31 02:16:30|4567.1|4561.1|4565.3|4559.3|4567.1|4561.1|4565.1|4559.1|3
1738289800000|2025-01-31 02:16:40|4565.1|4559.1|4565.1|4559.1|4565.3|4559.3|4565.1|4559.1|0
1738289810000|2025-01-31 02:16:50|4565.3|4559.3|4567.3|4561.3|4567.3|4561.3|4565.3|4559.3|14
1738289820000|2025-01-31 02:17:00|4567.9|4561.9|4568.3|4562.3|4569.1|4563.1|4567.9|4561.9|2
1738289830000|2025-01-31 02:17:10|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4568.8|4562.8|0
1738289840000|2025-01-31 02:17:20|4569.5|4563.5|4569.8|4563.8|4569.8|4563.8|4569.5|4563.5|5
1738289850000|2025-01-31 02:17:30|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|1
1738289860000|2025-01-31 02:17:40|4569.8|4563.8|4569.8|4563.8|4570.1|4564.1|4569.3|4563.3|14
1738289870000|2025-01-31 02:17:50|4570.6|4564.6|4570.1|4564.1|4571.1|4565.1|4570.1|4564.1|3
1738289880000|2025-01-31 02:18:00|4571.1|4565.1|4571.1|4565.1|4571.4|4565.4|4571.1|4565.1|4
1738289890000|2025-01-31 02:18:10|4570.8|4564.8|4570.8|4564.8|4571.1|4565.1|4570.8|4564.8|0
1738289900000|2025-01-31 02:18:20|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1738289920000|2025-01-31 02:18:40|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|1
1738289930000|2025-01-31 02:18:50|4570.8|4564.8|4571.6|4565.6|4571.6|4565.6|4570.8|4564.8|6
1738289940000|2025-01-31 02:19:00|4571.3|4565.3|4572.8|4566.8|4572.8|4566.8|4571.3|4565.3|2
1738289950000|2025-01-31 02:19:10|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|1
1738289960000|2025-01-31 02:19:20|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1738289970000|2025-01-31 02:19:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1738289980000|2025-01-31 02:19:40|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1738289990000|2025-01-31 02:19:50|4573.8|4567.8|4574.4|4568.4|4574.4|4568.4|4573.8|4567.8|0
1738290000000|2025-01-31 02:20:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|1
1738290020000|2025-01-31 02:20:20|4573.8|4567.8|4572.1|4566.1|4573.8|4567.8|4572.1|4566.1|2
1738290030000|2025-01-31 02:20:30|4571.8|4565.8|4571.3|4565.3|4571.8|4565.8|4571.3|4565.3|1
1738290040000|2025-01-31 02:20:40|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4570.3|4564.3|1
1738290050000|2025-01-31 02:20:50|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1738290060000|2025-01-31 02:21:00|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|6
1738290090000|2025-01-31 02:21:30|4572.3|4566.3|4572.1|4566.1|4572.3|4566.3|4571.9|4565.9|11
1738290120000|2025-01-31 02:22:00|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|0
1738290130000|2025-01-31 02:22:10|4571.8|4565.8|4571.1|4565.1|4571.8|4565.8|4571.1|4565.1|1
1738290140000|2025-01-31 02:22:20|4571.3|4565.3|4571.1|4565.1|4571.3|4565.3|4571.1|4565.1|0
1738290150000|2025-01-31 02:22:30|4570.6|4564.6|4570.1|4564.1|4570.9|4564.9|4570.1|4564.1|0
1738290160000|2025-01-31 02:22:40|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1738290170000|2025-01-31 02:22:50|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1738290180000|2025-01-31 02:23:00|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1738290210000|2025-01-31 02:23:30|4570.1|4564.1|4570.1|4564.1|4570.4|4564.4|4569.9|4563.9|0
1738290230000|2025-01-31 02:23:50|4570.4|4564.4|4571.1|4565.1|4571.1|4565.1|4570.4|4564.4|0
1738290240000|2025-01-31 02:24:00|4571.6|4565.6|4572.3|4566.3|4572.3|4566.3|4571.6|4565.6|0
1738290250000|2025-01-31 02:24:10|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|0
1738290270000|2025-01-31 02:24:30|4573.1|4567.1|4573.1|4567.1|4573.3|4567.3|4573.1|4567.1|2
1738290280000|2025-01-31 02:24:40|4573.6|4567.6|4573.1|4567.1|4573.6|4567.6|4573.1|4567.1|0
1738290290000|2025-01-31 02:24:50|4573.3|4567.3|4573.1|4567.1|4573.3|4567.3|4573.1|4567.1|0
1738290310000|2025-01-31 02:25:10|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|1
1738290320000|2025-01-31 02:25:20|4573.3|4567.3|4574.1|4568.1|4574.3|4568.3|4573.3|4567.3|0
1738290330000|2025-01-31 02:25:30|4573.3|4567.3|4573.3|4567.3|4573.9|4567.9|4573.1|4567.1|0
1738290340000|2025-01-31 02:25:40|4573.5|4567.5|4574.1|4568.1|4574.1|4568.1|4573.5|4567.5|0
1738290350000|2025-01-31 02:25:50|4573.9|4567.9|4574.1|4568.1|4574.1|4568.1|4573.9|4567.9|0
1738290370000|2025-01-31 02:26:10|4574.3|4568.3|4575.3|4569.3|4575.3|4569.3|4574.3|4568.3|1
1738290380000|2025-01-31 02:26:20|4575.1|4569.1|4576.8|4570.8|4576.8|4570.8|4575.1|4569.1|17
1738290390000|2025-01-31 02:26:30|4577.1|4571.1|4575.1|4569.1|4577.1|4571.1|4575.1|4569.1|3
1738290400000|2025-01-31 02:26:40|4575.3|4569.3|4575.1|4569.1|4575.3|4569.3|4575.1|4569.1|0
1738290410000|2025-01-31 02:26:50|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4
1738290420000|2025-01-31 02:27:00|4574.6|4568.6|4574.9|4568.9|4574.9|4568.9|4574.3|4568.3|0
1738290430000|2025-01-31 02:27:10|4574.1|4568.1|4573.9|4567.9|4574.1|4568.1|4573.9|4567.9|0
1738290440000|2025-01-31 02:27:20|4574.4|4568.4|4573.9|4567.9|4574.4|4568.4|4573.9|4567.9|1
1738290450000|2025-01-31 02:27:30|4574.1|4568.1|4575.9|4569.9|4575.9|4569.9|4574.1|4568.1|8
1738290460000|2025-01-31 02:27:40|4575.6|4569.6|4575.1|4569.1|4575.6|4569.6|4575.1|4569.1|0
1738290470000|2025-01-31 02:27:50|4574.9|4568.9|4574.3|4568.3|4574.9|4568.9|4574.3|4568.3|1
1738290480000|2025-01-31 02:28:00|4574.1|4568.1|4574.6|4568.6|4574.9|4568.9|4574.1|4568.1|0
1738290500000|2025-01-31 02:28:20|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1738290540000|2025-01-31 02:29:00|4574.9|4568.9|4575.1|4569.1|4575.1|4569.1|4574.9|4568.9|2
1738290550000|2025-01-31 02:29:10|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1738290560000|2025-01-31 02:29:20|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1738290580000|2025-01-31 02:29:40|4575.3|4569.3|4576.3|4570.3|4576.3|4570.3|4575.3|4569.3|0
1738290590000|2025-01-31 02:29:50|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|0
1738290600000|2025-01-31 02:30:00|4576.3|4570.3|4577.9|4571.9|4577.9|4571.9|4576.3|4570.3|4
1738290610000|2025-01-31 02:30:10|4577.6|4571.6|4582.1|4576.1|4582.9|4576.9|4577.6|4571.6|14
1738290620000|2025-01-31 02:30:20|4581.9|4575.9|4585.1|4579.1|4586.6|4580.6|4581.9|4575.9|10
1738290630000|2025-01-31 02:30:30|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4583.8|4577.8|6
1738290640000|2025-01-31 02:30:40|4584.9|4578.9|4585.1|4579.1|4585.6|4579.6|4584.9|4578.9|11
1738290650000|2025-01-31 02:30:50|4584.9|4578.9|4584.6|4578.6|4584.9|4578.9|4584.6|4578.6|1
1738290660000|2025-01-31 02:31:00|4584.9|4578.9|4585.3|4579.3|4585.9|4579.9|4584.4|4578.4|7
1738290670000|2025-01-31 02:31:10|4585.6|4579.6|4585.6|4579.6|4586.9|4580.9|4585.3|4579.3|3
1738290680000|2025-01-31 02:31:20|4585.3|4579.3|4584.9|4578.9|4585.3|4579.3|4584.9|4578.9|0
1738290690000|2025-01-31 02:31:30|4584.6|4578.6|4584.9|4578.9|4584.9|4578.9|4584.1|4578.1|4
1738290700000|2025-01-31 02:31:40|4585.1|4579.1|4585.6|4579.6|4585.6|4579.6|4585.1|4579.1|9
1738290710000|2025-01-31 02:31:50|4585.4|4579.4|4584.4|4578.4|4585.4|4579.4|4584.1|4578.1|1
1738290720000|2025-01-31 02:32:00|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4583.8|4577.8|30
1738290730000|2025-01-31 02:32:10|4583.8|4577.8|4580.1|4574.1|4584.1|4578.1|4579.8|4573.8|12
1738290740000|2025-01-31 02:32:20|4580.8|4574.8|4581.6|4575.6|4582.1|4576.1|4580.6|4574.6|7
1738290750000|2025-01-31 02:32:30|4581.9|4575.9|4581.9|4575.9|4582.6|4576.6|4581.1|4575.1|0
1738290760000|2025-01-31 02:32:40|4581.3|4575.3|4579.1|4573.1|4581.6|4575.6|4579.1|4573.1|1
1738290770000|2025-01-31 02:32:50|4579.6|4573.6|4580.1|4574.1|4580.1|4574.1|4579.1|4573.1|2
1738290780000|2025-01-31 02:33:00|4579.5|4573.5|4578.1|4572.1|4579.5|4573.5|4578.1|4572.1|0
1738290790000|2025-01-31 02:33:10|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.3|4572.3|4
1738290800000|2025-01-31 02:33:20|4578.3|4572.3|4578.6|4572.6|4578.9|4572.9|4578.3|4572.3|0
1738290810000|2025-01-31 02:33:30|4578.9|4572.9|4579.1|4573.1|4580.3|4574.3|4578.6|4572.6|1
1738290820000|2025-01-31 02:33:40|4577.8|4571.8|4578.1|4572.1|4578.1|4572.1|4577.8|4571.8|1
1738290830000|2025-01-31 02:33:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.1|4572.1|2
1738290840000|2025-01-31 02:34:00|4578.3|4572.3|4579.3|4573.3|4579.9|4573.9|4578.3|4572.3|2
1738290850000|2025-01-31 02:34:10|4579.9|4573.9|4577.1|4571.1|4579.9|4573.9|4576.9|4570.9|2
1738290860000|2025-01-31 02:34:20|4576.9|4570.9|4575.1|4569.1|4577.1|4571.1|4575.1|4569.1|1
1738290870000|2025-01-31 02:34:30|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.1|4569.1|1
1738290880000|2025-01-31 02:34:40|4576.1|4570.1|4575.3|4569.3|4576.1|4570.1|4575.3|4569.3|0
1738290890000|2025-01-31 02:34:50|4576.9|4570.9|4576.6|4570.6|4576.9|4570.9|4575.9|4569.9|2
1738290900000|2025-01-31 02:35:00|4577.1|4571.1|4576.9|4570.9|4577.9|4571.9|4576.9|4570.9|0
1738290910000|2025-01-31 02:35:10|4577.1|4571.1|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|0
1738290920000|2025-01-31 02:35:20|4577.1|4571.1|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|0
1738290930000|2025-01-31 02:35:30|4577.1|4571.1|4578.6|4572.6|4578.6|4572.6|4576.6|4570.6|1
1738290940000|2025-01-31 02:35:40|4578.1|4572.1|4579.1|4573.1|4579.3|4573.3|4577.8|4571.8|1
1738290950000|2025-01-31 02:35:50|4579.3|4573.3|4579.9|4573.9|4580.4|4574.4|4579.3|4573.3|11
1738290960000|2025-01-31 02:36:00|4579.7|4573.7|4579.4|4573.4|4579.7|4573.7|4579.4|4573.4|2
1738290970000|2025-01-31 02:36:10|4579.9|4573.9|4581.1|4575.1|4581.1|4575.1|4579.9|4573.9|3
1738290980000|2025-01-31 02:36:20|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|3
1738290990000|2025-01-31 02:36:30|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|1
1738291000000|2025-01-31 02:36:40|4581.6|4575.6|4580.6|4574.6|4581.6|4575.6|4580.3|4574.3|0
1738291010000|2025-01-31 02:36:50|4580.3|4574.3|4580.3|4574.3|4580.6|4574.6|4580.1|4574.1|0
1738291020000|2025-01-31 02:37:00|4580.1|4574.1|4578.9|4572.9|4580.3|4574.3|4578.9|4572.9|0
1738291030000|2025-01-31 02:37:10|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|1
1738291050000|2025-01-31 02:37:30|4578.6|4572.6|4579.9|4573.9|4579.9|4573.9|4578.6|4572.6|1
1738291060000|2025-01-31 02:37:40|4580.4|4574.4|4581.4|4575.4|4581.4|4575.4|4580.4|4574.4|1
1738291070000|2025-01-31 02:37:50|4581.7|4575.7|4582.9|4576.9|4582.9|4576.9|4581.7|4575.7|1
1738291080000|2025-01-31 02:38:00|4581.9|4575.9|4578.3|4572.3|4581.9|4575.9|4578.3|4572.3|2
1738291090000|2025-01-31 02:38:10|4578.9|4572.9|4579.1|4573.1|4579.1|4573.1|4578.9|4572.9|0
1738291110000|2025-01-31 02:38:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1738291120000|2025-01-31 02:38:40|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|2
1738291130000|2025-01-31 02:38:50|4578.9|4572.9|4579.3|4573.3|4579.6|4573.6|4578.9|4572.9|0
1738291140000|2025-01-31 02:39:00|4579.6|4573.6|4579.6|4573.6|4580.1|4574.1|4579.6|4573.6|0
1738291150000|2025-01-31 02:39:10|4579.3|4573.3|4579.6|4573.6|4579.9|4573.9|4579.3|4573.3|0
1738291160000|2025-01-31 02:39:20|4579|4573|4578.3|4572.3|4579|4573|4578.1|4572.1|17
1738291170000|2025-01-31 02:39:30|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1738291190000|2025-01-31 02:39:50|4577.8|4571.8|4578.3|4572.3|4578.4|4572.4|4577.3|4571.3|2
1738291200000|2025-01-31 02:40:00|4577.9|4571.9|4578.1|4572.1|4578.1|4572.1|4577.9|4571.9|0
1738291220000|2025-01-31 02:40:20|4578.4|4572.4|4578.1|4572.1|4578.4|4572.4|4578.1|4572.1|0
1738291230000|2025-01-31 02:40:30|4578.3|4572.3|4578.1|4572.1|4578.3|4572.3|4578.1|4572.1|1
1738291240000|2025-01-31 02:40:40|4578.3|4572.3|4578.1|4572.1|4578.3|4572.3|4578.1|4572.1|0
1738291250000|2025-01-31 02:40:50|4578.3|4572.3|4579.3|4573.3|4579.6|4573.6|4578.3|4572.3|0
1738291260000|2025-01-31 02:41:00|4579.6|4573.6|4578.1|4572.1|4579.6|4573.6|4578.1|4572.1|1
1738291270000|2025-01-31 02:41:10|4578.6|4572.6|4578.1|4572.1|4578.9|4572.9|4577.8|4571.8|2
1738291280000|2025-01-31 02:41:20|4578.3|4572.3|4578.3|4572.3|4579.1|4573.1|4578.3|4572.3|2
1738291290000|2025-01-31 02:41:30|4579.1|4573.1|4579.3|4573.3|4579.3|4573.3|4579.1|4573.1|0
1738291300000|2025-01-31 02:41:40|4579.9|4573.9|4579.6|4573.6|4579.9|4573.9|4579.6|4573.6|0
1738291310000|2025-01-31 02:41:50|4579.3|4573.3|4580.1|4574.1|4580.1|4574.1|4579.3|4573.3|0
1738291320000|2025-01-31 02:42:00|4579.8|4573.8|4578.9|4572.9|4579.8|4573.8|4578.6|4572.6|0
1738291340000|2025-01-31 02:42:20|4578.1|4572.1|4578.9|4572.9|4578.9|4572.9|4578.1|4572.1|1
1738291350000|2025-01-31 02:42:30|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1738291360000|2025-01-31 02:42:40|4579.3|4573.3|4579.1|4573.1|4579.3|4573.3|4579.1|4573.1|0
1738291390000|2025-01-31 02:43:10|4579.4|4573.4|4579.1|4573.1|4579.4|4573.4|4579.1|4573.1|0
1738291400000|2025-01-31 02:43:20|4579.7|4573.7|4579.6|4573.6|4580.3|4574.3|4579.1|4573.1|4
1738291430000|2025-01-31 02:43:50|4579.9|4573.9|4580.1|4574.1|4580.1|4574.1|4579.9|4573.9|0
1738291450000|2025-01-31 02:44:10|4579.9|4573.9|4580.6|4574.6|4581.3|4575.3|4579.6|4573.6|1
1738291460000|2025-01-31 02:44:20|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|0
1738291470000|2025-01-31 02:44:30|4580.3|4574.3|4581.3|4575.3|4581.3|4575.3|4580.3|4574.3|3
1738291480000|2025-01-31 02:44:40|4581.1|4575.1|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|0
1738291490000|2025-01-31 02:44:50|4581.9|4575.9|4582.1|4576.1|4582.1|4576.1|4581.9|4575.9|0
1738291500000|2025-01-31 02:45:00|4581.8|4575.8|4581.9|4575.9|4582.1|4576.1|4581.6|4575.6|0
1738291510000|2025-01-31 02:45:10|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|0
1738291520000|2025-01-31 02:45:20|4581.6|4575.6|4582.4|4576.4|4583.1|4577.1|4581.6|4575.6|8
1738291530000|2025-01-31 02:45:30|4582.1|4576.1|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|5
1738291540000|2025-01-31 02:45:40|4581.3|4575.3|4580.1|4574.1|4581.6|4575.6|4579.9|4573.9|0
1738291550000|2025-01-31 02:45:50|4579.9|4573.9|4579.6|4573.6|4579.9|4573.9|4579.6|4573.6|0
1738291560000|2025-01-31 02:46:00|4579.3|4573.3|4578.6|4572.6|4579.3|4573.3|4578.6|4572.6|1
1738291570000|2025-01-31 02:46:10|4578.1|4572.1|4577.4|4571.4|4578.4|4572.4|4577.4|4571.4|0
1738291580000|2025-01-31 02:46:20|4577.9|4571.9|4578.1|4572.1|4578.6|4572.6|4577.9|4571.9|5
1738291590000|2025-01-31 02:46:30|4578.4|4572.4|4579.4|4573.4|4579.4|4573.4|4578.4|4572.4|1
1738291600000|2025-01-31 02:46:40|4579.1|4573.1|4578.4|4572.4|4579.4|4573.4|4578.1|4572.1|0
1738291610000|2025-01-31 02:46:50|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4578.1|4572.1|0
1738291620000|2025-01-31 02:47:00|4579.4|4573.4|4577.9|4571.9|4579.4|4573.4|4577.4|4571.4|5
1738291630000|2025-01-31 02:47:10|4578.4|4572.4|4578.9|4572.9|4579.1|4573.1|4578.1|4572.1|3
1738291640000|2025-01-31 02:47:20|4578.3|4572.3|4578.1|4572.1|4578.3|4572.3|4578.1|4572.1|0
1738291650000|2025-01-31 02:47:30|4578.4|4572.4|4577.4|4571.4|4578.4|4572.4|4577.4|4571.4|1
1738291660000|2025-01-31 02:47:40|4577.7|4571.7|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|1
1738291670000|2025-01-31 02:47:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|1
1738291680000|2025-01-31 02:48:00|4578.1|4572.1|4577.9|4571.9|4578.1|4572.1|4577.9|4571.9|0
1738291690000|2025-01-31 02:48:10|4577.6|4571.6|4578.4|4572.4|4578.4|4572.4|4577.6|4571.6|0
1738291700000|2025-01-31 02:48:20|4579.1|4573.1|4578.9|4572.9|4579.1|4573.1|4578.9|4572.9|5
1738291710000|2025-01-31 02:48:30|4579.2|4573.2|4579.1|4573.1|4579.4|4573.4|4579.1|4573.1|0
1738291720000|2025-01-31 02:48:40|4578.9|4572.9|4579.1|4573.1|4579.1|4573.1|4578.6|4572.6|0
1738291730000|2025-01-31 02:48:50|4579.4|4573.4|4578.1|4572.1|4579.4|4573.4|4578.1|4572.1|0
1738291740000|2025-01-31 02:49:00|4578.4|4572.4|4580.1|4574.1|4580.1|4574.1|4578.4|4572.4|3
1738291750000|2025-01-31 02:49:10|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.3|4573.3|2
1738291760000|2025-01-31 02:49:20|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738291770000|2025-01-31 02:49:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1738291780000|2025-01-31 02:49:40|4580.7|4574.7|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|3
1738291790000|2025-01-31 02:49:50|4580.9|4574.9|4580.1|4574.1|4580.9|4574.9|4579.9|4573.9|0
1738291800000|2025-01-31 02:50:00|4579.9|4573.9|4580.3|4574.3|4580.9|4574.9|4579.9|4573.9|1
1738291810000|2025-01-31 02:50:10|4580.5|4574.5|4580.3|4574.3|4580.5|4574.5|4580.1|4574.1|1
1738291830000|2025-01-31 02:50:30|4580.1|4574.1|4577.9|4571.9|4580.1|4574.1|4577.9|4571.9|1
1738291850000|2025-01-31 02:50:50|4577.6|4571.6|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|3
1738291870000|2025-01-31 02:51:10|4577.6|4571.6|4577.9|4571.9|4577.9|4571.9|4577.6|4571.6|0
1738291880000|2025-01-31 02:51:20|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|8
1738291890000|2025-01-31 02:51:30|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|2
1738291900000|2025-01-31 02:51:40|4578.1|4572.1|4579.1|4573.1|4579.1|4573.1|4577.9|4571.9|4
1738291910000|2025-01-31 02:51:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4577.9|4571.9|1
1738291930000|2025-01-31 02:52:10|4578.1|4572.1|4578.1|4572.1|4578.4|4572.4|4577.9|4571.9|0
1738291940000|2025-01-31 02:52:20|4577.9|4571.9|4577.9|4571.9|4578.1|4572.1|4577.4|4571.4|4
1738291960000|2025-01-31 02:52:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|1
1738291970000|2025-01-31 02:52:50|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|17
1738291980000|2025-01-31 02:53:00|||||||||4
1738292010000|2025-01-31 02:53:30|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|5
1738292020000|2025-01-31 02:53:40|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4578.1|4572.1|0
1738292030000|2025-01-31 02:53:50|4578.2|4572.2|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|0
1738292040000|2025-01-31 02:54:00|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4578.1|4572.1|0
1738292050000|2025-01-31 02:54:10|4577.9|4571.9|4577.9|4571.9|4578.4|4572.4|4577.9|4571.9|0
1738292060000|2025-01-31 02:54:20|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1738292070000|2025-01-31 02:54:30|4579.4|4573.4|4580.4|4574.4|4580.4|4574.4|4579.4|4573.4|2
1738292080000|2025-01-31 02:54:40|4580.9|4574.9|4581.4|4575.4|4581.6|4575.6|4580.6|4574.6|1
1738292090000|2025-01-31 02:54:50|4581.1|4575.1|4581.4|4575.4|4581.4|4575.4|4581.1|4575.1|0
1738292100000|2025-01-31 02:55:00|4581.6|4575.6|4583.1|4577.1|4583.1|4577.1|4581.6|4575.6|1
1738292110000|2025-01-31 02:55:10|4582.9|4576.9|4583.4|4577.4|4583.4|4577.4|4582.9|4576.9|3
1738292120000|2025-01-31 02:55:20|4582.9|4576.9|4581.1|4575.1|4582.9|4576.9|4581.1|4575.1|1
1738292130000|2025-01-31 02:55:30|4581.4|4575.4|4582.1|4576.1|4582.1|4576.1|4581.4|4575.4|2
1738292150000|2025-01-31 02:55:50|4581.8|4575.8|4580.6|4574.6|4582.1|4576.1|4580.6|4574.6|1
1738292160000|2025-01-31 02:56:00|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.3|4574.3|0
1738292170000|2025-01-31 02:56:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.1|4575.1|0
1738292180000|2025-01-31 02:56:20|4581.1|4575.1|4581.4|4575.4|4581.4|4575.4|4580.6|4574.6|0
1738292190000|2025-01-31 02:56:30|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|1
1738292200000|2025-01-31 02:56:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738292210000|2025-01-31 02:56:50|4580.9|4574.9|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|1
1738292220000|2025-01-31 02:57:00|4580.9|4574.9|4580.9|4574.9|4581.4|4575.4|4580.9|4574.9|4
1738292230000|2025-01-31 02:57:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738292250000|2025-01-31 02:57:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|2
1738292260000|2025-01-31 02:57:40|4581.4|4575.4|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|0
1738292270000|2025-01-31 02:57:50|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738292280000|2025-01-31 02:58:00|4581.6|4575.6|4582.4|4576.4|4582.4|4576.4|4581.4|4575.4|2
1738292290000|2025-01-31 02:58:10|4581.8|4575.8|4581.4|4575.4|4581.8|4575.8|4581.4|4575.4|1
1738292300000|2025-01-31 02:58:20|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|7
1738292310000|2025-01-31 02:58:30|4582.1|4576.1|4581.9|4575.9|4582.4|4576.4|4581.9|4575.9|1
1738292320000|2025-01-31 02:58:40|4581.1|4575.1|4580.6|4574.6|4581.1|4575.1|4580.4|4574.4|2
1738292330000|2025-01-31 02:58:50|4580.9|4574.9|4582.4|4576.4|4582.4|4576.4|4580.9|4574.9|1
1738292360000|2025-01-31 02:59:20|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1738292370000|2025-01-31 02:59:30|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1738292380000|2025-01-31 02:59:40|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738292390000|2025-01-31 02:59:50|4581.4|4575.4|4578.9|4572.9|4581.4|4575.4|4578.7|4572.7|1
1738292400000|2025-01-31 03:00:00|4578.7|4572.7|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|0
1738292420000|2025-01-31 03:00:20|4579.1|4573.1|4579.4|4573.4|4579.7|4573.7|4579.1|4573.1|0
1738292430000|2025-01-31 03:00:30|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|0
1738292440000|2025-01-31 03:00:40|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|15
1738292450000|2025-01-31 03:00:50|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1738292460000|2025-01-31 03:01:00|4579.9|4573.9|4580.4|4574.4|4580.5|4574.5|4579.9|4573.9|1
1738292470000|2025-01-31 03:01:10|4580.7|4574.7|4580.7|4574.7|4580.9|4574.9|4580.4|4574.4|0
1738292480000|2025-01-31 03:01:20|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.4|4573.4|1
1738292490000|2025-01-31 03:01:30|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1738292510000|2025-01-31 03:01:50|4579.1|4573.1|4578.7|4572.7|4579.1|4573.1|4578.7|4572.7|1
1738292520000|2025-01-31 03:02:00|4578.5|4572.5|4578.2|4572.2|4578.7|4572.7|4578.2|4572.2|0
1738292530000|2025-01-31 03:02:10|4578.5|4572.5|4578.5|4572.5|4578.7|4572.7|4577.9|4571.9|0
1738292540000|2025-01-31 03:02:20|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1738292550000|2025-01-31 03:02:30|4578.5|4572.5|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|0
1738292560000|2025-01-31 03:02:40|4578.5|4572.5|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|0
1738292570000|2025-01-31 03:02:50|4578.5|4572.5|4578.2|4572.2|4578.5|4572.5|4578.2|4572.2|0
1738292590000|2025-01-31 03:03:10|4578.5|4572.5|4578.7|4572.7|4579|4573|4578.5|4572.5|0
1738292610000|2025-01-31 03:03:30|4579|4573|4579|4573|4579|4573|4579|4573|1
1738292620000|2025-01-31 03:03:40|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|3
1738292630000|2025-01-31 03:03:50|4579.2|4573.2|4578.5|4572.5|4579.2|4573.2|4578.5|4572.5|0
1738292640000|2025-01-31 03:04:00|4578.2|4572.2|4578.4|4572.4|4578.5|4572.5|4577.7|4571.7|2
1738292650000|2025-01-31 03:04:10|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1738292660000|2025-01-31 03:04:20|4578.9|4572.9|4578.9|4572.9|4579.2|4573.2|4578.7|4572.7|3
1738292670000|2025-01-31 03:04:30|4578.7|4572.7|4579.4|4573.4|4579.4|4573.4|4578.7|4572.7|5
1738292680000|2025-01-31 03:04:40|4579.7|4573.7|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|0
1738292690000|2025-01-31 03:04:50|4580.4|4574.4|4579.7|4573.7|4580.4|4574.4|4579.7|4573.7|10
1738292700000|2025-01-31 03:05:00|4579.2|4573.2|4579.2|4573.2|4579.5|4573.5|4579.2|4573.2|1
1738292710000|2025-01-31 03:05:10|4579.5|4573.5|4581.4|4575.4|4581.7|4575.7|4579.2|4573.2|5
1738292720000|2025-01-31 03:05:20|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|1
1738292730000|2025-01-31 03:05:30|||||||||1
1738292740000|2025-01-31 03:05:40|4580.2|4574.2|4580.9|4574.9|4580.9|4574.9|4579.9|4573.9|5
1738292760000|2025-01-31 03:06:00|4580.6|4574.6|4580.9|4574.9|4580.9|4574.9|4580.6|4574.6|0
1738292770000|2025-01-31 03:06:10|||||||||2
1738292790000|2025-01-31 03:06:30|||||||||1
1738292810000|2025-01-31 03:06:50|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1738292820000|2025-01-31 03:07:00|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|7
1738292830000|2025-01-31 03:07:10|4580.4|4574.4|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|1
1738292850000|2025-01-31 03:07:30|||||||||1
1738292860000|2025-01-31 03:07:40|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|1
1738292900000|2025-01-31 03:08:20|4580.1|4574.1|4579.7|4573.7|4580.1|4574.1|4579.6|4573.6|1
1738292910000|2025-01-31 03:08:30|4579.4|4573.4|4578.4|4572.4|4579.7|4573.7|4578.4|4572.4|3
1738292920000|2025-01-31 03:08:40|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|5
1738292930000|2025-01-31 03:08:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1738292940000|2025-01-31 03:09:00|4579.4|4573.4|4579.1|4573.1|4579.4|4573.4|4579.1|4573.1|0
1738292950000|2025-01-31 03:09:10|4579.4|4573.4|4580.1|4574.1|4580.1|4574.1|4579.4|4573.4|3
1738292960000|2025-01-31 03:09:20|4579.9|4573.9|4580.1|4574.1|4580.1|4574.1|4579.9|4573.9|0
1738292970000|2025-01-31 03:09:30|4580.4|4574.4|4579.1|4573.1|4580.4|4574.4|4579.1|4573.1|0
1738292980000|2025-01-31 03:09:40|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|0
1738292990000|2025-01-31 03:09:50|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1738293000000|2025-01-31 03:10:00|4580.4|4574.4|4580.6|4574.6|4581.1|4575.1|4580.4|4574.4|3
1738293010000|2025-01-31 03:10:10|4581.3|4575.3|4581.1|4575.1|4582.1|4576.1|4581.1|4575.1|2
1738293020000|2025-01-31 03:10:20|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738293030000|2025-01-31 03:10:30|4580.6|4574.6|4581.1|4575.1|4581.1|4575.1|4580.6|4574.6|0
1738293040000|2025-01-31 03:10:40|4581.3|4575.3|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|1
1738293050000|2025-01-31 03:10:50|4581.1|4575.1|4581.3|4575.3|4581.3|4575.3|4581.1|4575.1|0
1738293070000|2025-01-31 03:11:10|4581.1|4575.1|4580.3|4574.3|4581.1|4575.1|4580.3|4574.3|0
1738293080000|2025-01-31 03:11:20|4580|4574|4580.1|4574.1|4580.3|4574.3|4580|4574|0
1738293090000|2025-01-31 03:11:30|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1738293100000|2025-01-31 03:11:40|4580.1|4574.1|4581.1|4575.1|4581.1|4575.1|4580.1|4574.1|1
1738293110000|2025-01-31 03:11:50|4580.5|4574.5|4580.8|4574.8|4580.8|4574.8|4580.5|4574.5|0
1738293120000|2025-01-31 03:12:00|4581.1|4575.1|4580.3|4574.3|4581.1|4575.1|4580.3|4574.3|0
1738293130000|2025-01-31 03:12:10|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738293140000|2025-01-31 03:12:20|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1738293150000|2025-01-31 03:12:30|||||||||1
1738293160000|2025-01-31 03:12:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1738293170000|2025-01-31 03:12:50|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4580.1|4574.1|0
1738293180000|2025-01-31 03:13:00|4580.1|4574.1|4580.3|4574.3|4580.3|4574.3|4580.1|4574.1|1
1738293210000|2025-01-31 03:13:30|4580.6|4574.6|4581.3|4575.3|4581.6|4575.6|4580.6|4574.6|2
1738293220000|2025-01-31 03:13:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738293240000|2025-01-31 03:14:00|4580.3|4574.3|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|1
1738293250000|2025-01-31 03:14:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738293260000|2025-01-31 03:14:20|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|1
1738293270000|2025-01-31 03:14:30|4580.8|4574.8|4581.1|4575.1|4581.1|4575.1|4580.3|4574.3|0
1738293300000|2025-01-31 03:15:00|4581.3|4575.3|4582.1|4576.1|4582.1|4576.1|4581.3|4575.3|12
1738293310000|2025-01-31 03:15:10|4581.8|4575.8|4581.1|4575.1|4581.8|4575.8|4581.1|4575.1|2
1738293320000|2025-01-31 03:15:20|4580.8|4574.8|4580.6|4574.6|4580.8|4574.8|4580.6|4574.6|1
1738293340000|2025-01-31 03:15:40|4580.8|4574.8|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|1
1738293360000|2025-01-31 03:16:00|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738293370000|2025-01-31 03:16:10|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|1
1738293380000|2025-01-31 03:16:20|4581.4|4575.4|4581.4|4575.4|4581.6|4575.6|4581.4|4575.4|1
1738293390000|2025-01-31 03:16:30|4581.6|4575.6|4581.8|4575.8|4581.8|4575.8|4581.6|4575.6|0
1738293410000|2025-01-31 03:16:50|4581.5|4575.5|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|1
1738293440000|2025-01-31 03:17:20|4581.9|4575.9|4582.1|4576.1|4582.1|4576.1|4581.9|4575.9|0
1738293450000|2025-01-31 03:17:30|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|1
1738293500000|2025-01-31 03:18:20|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1738293510000|2025-01-31 03:18:30|||||||||1
1738293520000|2025-01-31 03:18:40|4581.3|4575.3|4581.3|4575.3|4581.6|4575.6|4580.8|4574.8|1
1738293530000|2025-01-31 03:18:50|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738293550000|2025-01-31 03:19:10|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|2
1738293560000|2025-01-31 03:19:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1738293570000|2025-01-31 03:19:30|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|1
1738293580000|2025-01-31 03:19:40|4579.6|4573.6|4580.1|4574.1|4580.1|4574.1|4579.6|4573.6|0
1738293610000|2025-01-31 03:20:10|4580.6|4574.6|4580.3|4574.3|4580.6|4574.6|4580.3|4574.3|1
1738293620000|2025-01-31 03:20:20|4580.1|4574.1|4580.6|4574.6|4580.6|4574.6|4580.1|4574.1|0
1738293640000|2025-01-31 03:20:40|4580.3|4574.3|4580.6|4574.6|4580.6|4574.6|4580.3|4574.3|0
1738293650000|2025-01-31 03:20:50|4580.1|4574.1|4580.6|4574.6|4580.6|4574.6|4580.1|4574.1|0
1738293660000|2025-01-31 03:21:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738293670000|2025-01-31 03:21:10|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4
1738293680000|2025-01-31 03:21:20|||||||||1
1738293690000|2025-01-31 03:21:30|||||||||1
1738293720000|2025-01-31 03:22:00|4579.3|4573.3|4577.8|4571.8|4580.6|4574.6|4577.8|4571.8|9
1738293730000|2025-01-31 03:22:10|4578.3|4572.3|4578.6|4572.6|4579.1|4573.1|4578.3|4572.3|1
1738293740000|2025-01-31 03:22:20|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1738293750000|2025-01-31 03:22:30|4578.3|4572.3|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|1
1738293760000|2025-01-31 03:22:40|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1738293770000|2025-01-31 03:22:50|4577.9|4571.9|4577.2|4571.2|4577.9|4571.9|4577|4571|2
1738293780000|2025-01-31 03:23:00|4577.4|4571.4|4574.4|4568.4|4577.7|4571.7|4574.4|4568.4|7
1738293790000|2025-01-31 03:23:10|4574.1|4568.1|4574.2|4568.2|4574.2|4568.2|4573.6|4567.6|1
1738293800000|2025-01-31 03:23:20|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|0
1738293810000|2025-01-31 03:23:30|4574|4568|4573.9|4567.9|4574.2|4568.2|4573.9|4567.9|2
1738293820000|2025-01-31 03:23:40|4574.4|4568.4|4574.9|4568.9|4574.9|4568.9|4574.4|4568.4|1
1738293830000|2025-01-31 03:23:50|||||||||1
1738293840000|2025-01-31 03:24:00|4575.7|4569.7|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|1
1738293850000|2025-01-31 03:24:10|4575.6|4569.6|4575.6|4569.6|4575.9|4569.9|4575.4|4569.4|1
1738293860000|2025-01-31 03:24:20|4575.9|4569.9|4577.9|4571.9|4577.9|4571.9|4575.9|4569.9|0
1738293870000|2025-01-31 03:24:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1738293880000|2025-01-31 03:24:40|4577.9|4571.9|4577.6|4571.6|4577.9|4571.9|4577.6|4571.6|0
1738293890000|2025-01-31 03:24:50|4577.9|4571.9|4577.6|4571.6|4577.9|4571.9|4577.6|4571.6|0
1738293910000|2025-01-31 03:25:10|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.6|4571.6|0
1738293930000|2025-01-31 03:25:30|4578.7|4572.7|4577.4|4571.4|4578.7|4572.7|4577.4|4571.4|1
1738293940000|2025-01-31 03:25:40|4577.6|4571.6|4577.2|4571.2|4577.6|4571.6|4576.9|4570.9|0
1738293950000|2025-01-31 03:25:50|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1738293960000|2025-01-31 03:26:00|4577.2|4571.2|4576.4|4570.4|4577.2|4571.2|4575.9|4569.9|0
1738293980000|2025-01-31 03:26:20|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|1
1738294020000|2025-01-31 03:27:00|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|0
1738294030000|2025-01-31 03:27:10|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|1
1738294040000|2025-01-31 03:27:20|4575.7|4569.7|4575.1|4569.1|4575.7|4569.7|4575.1|4569.1|1
1738294050000|2025-01-31 03:27:30|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.4|4569.4|0
1738294060000|2025-01-31 03:27:40|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1738294070000|2025-01-31 03:27:50|4576|4570|4576.6|4570.6|4576.9|4570.9|4576|4570|2
1738294080000|2025-01-31 03:28:00|4576.9|4570.9|4577.9|4571.9|4577.9|4571.9|4576.9|4570.9|0
1738294090000|2025-01-31 03:28:10|4578.7|4572.7|4579.6|4573.6|4579.9|4573.9|4578.7|4572.7|1
1738294100000|2025-01-31 03:28:20|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1738294110000|2025-01-31 03:28:30|4578.4|4572.4|4578.6|4572.6|4578.9|4572.9|4578.4|4572.4|1
1738294120000|2025-01-31 03:28:40|4578.4|4572.4|4578.4|4572.4|4578.6|4572.6|4578.4|4572.4|0
1738294130000|2025-01-31 03:28:50|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|0
1738294140000|2025-01-31 03:29:00|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|0
1738294170000|2025-01-31 03:29:30|4579.6|4573.6|4579.4|4573.4|4579.6|4573.6|4579.2|4573.2|1
1738294180000|2025-01-31 03:29:40|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738294190000|2025-01-31 03:29:50|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1738294200000|2025-01-31 03:30:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1738294220000|2025-01-31 03:30:20|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1738294230000|2025-01-31 03:30:30|4579.2|4573.2|4577.2|4571.2|4579.2|4573.2|4576.9|4570.9|7
1738294240000|2025-01-31 03:30:40|4577.4|4571.4|4577.7|4571.7|4577.7|4571.7|4577.4|4571.4|1
1738294250000|2025-01-31 03:30:50|4577.5|4571.5|4576.9|4570.9|4577.5|4571.5|4576.9|4570.9|0
1738294260000|2025-01-31 03:31:00|4577.5|4571.5|4577.7|4571.7|4577.7|4571.7|4577.2|4571.2|0
1738294270000|2025-01-31 03:31:10|4577.5|4571.5|4576.9|4570.9|4577.5|4571.5|4576.7|4570.7|1
1738294290000|2025-01-31 03:31:30|4577.5|4571.5|4576.9|4570.9|4577.5|4571.5|4576.9|4570.9|0
1738294300000|2025-01-31 03:31:40|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1738294310000|2025-01-31 03:31:50|4576.9|4570.9|4577.7|4571.7|4577.7|4571.7|4576.9|4570.9|0
1738294330000|2025-01-31 03:32:10|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1738294350000|2025-01-31 03:32:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1738294360000|2025-01-31 03:32:40|4577.5|4571.5|4575.9|4569.9|4577.5|4571.5|4575.7|4569.7|2
1738294370000|2025-01-31 03:32:50|4575.1|4569.1|4575.9|4569.9|4575.9|4569.9|4575.1|4569.1|0
1738294390000|2025-01-31 03:33:10|4575.6|4569.6|4577.4|4571.4|4577.4|4571.4|4575.6|4569.6|4
1738294400000|2025-01-31 03:33:20|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|1
1738294410000|2025-01-31 03:33:30|4578.7|4572.7|4578.4|4572.4|4578.9|4572.9|4578.4|4572.4|1
1738294420000|2025-01-31 03:33:40|4578.1|4572.1|4578.9|4572.9|4578.9|4572.9|4577.7|4571.7|2
1738294430000|2025-01-31 03:33:50|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|0
1738294470000|2025-01-31 03:34:30|4579.1|4573.1|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|1
1738294480000|2025-01-31 03:34:40|4579.9|4573.9|4582.4|4576.4|4582.7|4576.7|4579.9|4573.9|1
1738294490000|2025-01-31 03:34:50|4582.7|4576.7|4580.9|4574.9|4582.7|4576.7|4580.9|4574.9|0
1738294500000|2025-01-31 03:35:00|||||||||1
1738294510000|2025-01-31 03:35:10|||||||||1
1738294520000|2025-01-31 03:35:20|4580.4|4574.4|4580.1|4574.1|4580.4|4574.4|4580.1|4574.1|0
1738294530000|2025-01-31 03:35:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|2
1738294550000|2025-01-31 03:35:50|4579.9|4573.9|4580.9|4574.9|4580.9|4574.9|4579.9|4573.9|1
1738294560000|2025-01-31 03:36:00|4579.8|4573.8|4580.4|4574.4|4580.4|4574.4|4579.6|4573.6|0
1738294570000|2025-01-31 03:36:10|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1738294580000|2025-01-31 03:36:20|4579.4|4573.4|4579.1|4573.1|4579.6|4573.6|4578.9|4572.9|0
1738294590000|2025-01-31 03:36:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1738294600000|2025-01-31 03:36:40|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1738294610000|2025-01-31 03:36:50|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738294620000|2025-01-31 03:37:00|4579.9|4573.9|4579.6|4573.6|4579.9|4573.9|4579.3|4573.3|0
1738294630000|2025-01-31 03:37:10|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738294650000|2025-01-31 03:37:30|4580.1|4574.1|4580.4|4574.4|4580.6|4574.6|4579.9|4573.9|2
1738294660000|2025-01-31 03:37:40|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|0
1738294700000|2025-01-31 03:38:20|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738294710000|2025-01-31 03:38:30|4580.7|4574.7|4581.9|4575.9|4581.9|4575.9|4580.7|4574.7|2
1738294720000|2025-01-31 03:38:40|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1738294730000|2025-01-31 03:38:50|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|0
1738294740000|2025-01-31 03:39:00|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1738294750000|2025-01-31 03:39:10|4582.4|4576.4|4582.7|4576.7|4582.7|4576.7|4582.4|4576.4|0
1738294760000|2025-01-31 03:39:20|4583.5|4577.5|4585.6|4579.6|4585.6|4579.6|4583.5|4577.5|18
1738294770000|2025-01-31 03:39:30|4585.4|4579.4|4585.6|4579.6|4585.6|4579.6|4585.4|4579.4|0
1738294790000|2025-01-31 03:39:50|4584.8|4578.8|4587.3|4581.3|4587.6|4581.6|4584.8|4578.8|3
1738294800000|2025-01-31 03:40:00|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4586.8|4580.8|0
1738294810000|2025-01-31 03:40:10|4586.8|4580.8|4587.1|4581.1|4587.6|4581.6|4586.8|4580.8|2
1738294820000|2025-01-31 03:40:20|4587.3|4581.3|4587.4|4581.4|4587.9|4581.9|4587.3|4581.3|1
1738294830000|2025-01-31 03:40:30|4587.1|4581.1|4587.4|4581.4|4587.4|4581.4|4587.1|4581.1|0
1738294840000|2025-01-31 03:40:40|4587.1|4581.1|4587.9|4581.9|4587.9|4581.9|4587.1|4581.1|4
1738294850000|2025-01-31 03:40:50|4587.6|4581.6|4587.1|4581.1|4587.6|4581.6|4587.1|4581.1|0
1738294860000|2025-01-31 03:41:00|4586.1|4580.1|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|2
1738294870000|2025-01-31 03:41:10|4585.3|4579.3|4584.4|4578.4|4585.3|4579.3|4584.1|4578.1|3
1738294880000|2025-01-31 03:41:20|4584.1|4578.1|4584.4|4578.4|4584.4|4578.4|4584.1|4578.1|0
1738294910000|2025-01-31 03:41:50|4584.6|4578.6|4583.3|4577.3|4584.6|4578.6|4583.3|4577.3|2
1738294920000|2025-01-31 03:42:00|||||||||1
1738294940000|2025-01-31 03:42:20|4583.9|4577.9|4584.6|4578.6|4584.6|4578.6|4583.9|4577.9|1
1738294990000|2025-01-31 03:43:10|4584.8|4578.8|4585.1|4579.1|4585.1|4579.1|4584.8|4578.8|0
1738295000000|2025-01-31 03:43:20|4584.9|4578.9|4585.4|4579.4|4585.4|4579.4|4584.9|4578.9|0
1738295010000|2025-01-31 03:43:30|4586.6|4580.6|4586.1|4580.1|4586.9|4580.9|4586.1|4580.1|2
1738295020000|2025-01-31 03:43:40|4586.3|4580.3|4586.6|4580.6|4586.6|4580.6|4586.3|4580.3|0
1738295030000|2025-01-31 03:43:50|4586.1|4580.1|4585.8|4579.8|4586.6|4580.6|4585.8|4579.8|0
1738295040000|2025-01-31 03:44:00|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1738295050000|2025-01-31 03:44:10|4585.3|4579.3|4585.1|4579.1|4585.3|4579.3|4585.1|4579.1|1
1738295060000|2025-01-31 03:44:20|4584.9|4578.9|4585.1|4579.1|4585.1|4579.1|4584.6|4578.6|0
1738295070000|2025-01-31 03:44:30|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.9|4578.9|1
1738295090000|2025-01-31 03:44:50|4585.1|4579.1|4585.9|4579.9|4585.9|4579.9|4585.1|4579.1|0
1738295100000|2025-01-31 03:45:00|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1738295120000|2025-01-31 03:45:20|4585.6|4579.6|4585.1|4579.1|4585.6|4579.6|4585.1|4579.1|0
1738295130000|2025-01-31 03:45:30|4585.3|4579.3|4585.1|4579.1|4585.3|4579.3|4585.1|4579.1|1
1738295140000|2025-01-31 03:45:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1738295150000|2025-01-31 03:45:50|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|0
1738295160000|2025-01-31 03:46:00|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.8|4578.8|0
1738295170000|2025-01-31 03:46:10|4585.1|4579.1|4586.1|4580.1|4586.3|4580.3|4585.1|4579.1|2
1738295180000|2025-01-31 03:46:20|4585.8|4579.8|4585.6|4579.6|4586.1|4580.1|4585.6|4579.6|1
1738295190000|2025-01-31 03:46:30|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|0
1738295200000|2025-01-31 03:46:40|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|0
1738295210000|2025-01-31 03:46:50|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|1
1738295220000|2025-01-31 03:47:00|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4583.8|4577.8|0
1738295230000|2025-01-31 03:47:10|4583.8|4577.8|4582.9|4576.9|4583.8|4577.8|4582.9|4576.9|1
1738295240000|2025-01-31 03:47:20|4582.6|4576.6|4581.1|4575.1|4582.6|4576.6|4581.1|4575.1|1
1738295250000|2025-01-31 03:47:30|4580.8|4574.8|4581.1|4575.1|4581.1|4575.1|4580.3|4574.3|2
1738295260000|2025-01-31 03:47:40|4581.3|4575.3|4581.9|4575.9|4582.1|4576.1|4581.3|4575.3|0
1738295270000|2025-01-31 03:47:50|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738295280000|2025-01-31 03:48:00|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|0
1738295290000|2025-01-31 03:48:10|4580.9|4574.9|4581.9|4575.9|4581.9|4575.9|4580.9|4574.9|1
1738295300000|2025-01-31 03:48:20|4581.7|4575.7|4581.9|4575.9|4581.9|4575.9|4581.7|4575.7|1
1738295310000|2025-01-31 03:48:30|4582.1|4576.1|4582.9|4576.9|4583.3|4577.3|4582.1|4576.1|0
1738295320000|2025-01-31 03:48:40|4583.1|4577.1|4583.6|4577.6|4583.6|4577.6|4583.1|4577.1|0
1738295350000|2025-01-31 03:49:10|4583.3|4577.3|4582.9|4576.9|4583.3|4577.3|4582.9|4576.9|1
1738295360000|2025-01-31 03:49:20|4582.6|4576.6|4582.9|4576.9|4582.9|4576.9|4582.6|4576.6|0
1738295370000|2025-01-31 03:49:30|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|1
1738295380000|2025-01-31 03:49:40|4582.9|4576.9|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|0
1738295390000|2025-01-31 03:49:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1738295400000|2025-01-31 03:50:00|4583.1|4577.1|4582.9|4576.9|4583.1|4577.1|4582.9|4576.9|0
1738295410000|2025-01-31 03:50:10|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1738295420000|2025-01-31 03:50:20|4582.1|4576.1|4582.1|4576.1|4582.4|4576.4|4581.9|4575.9|0
1738295430000|2025-01-31 03:50:30|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.6|4575.6|1
1738295440000|2025-01-31 03:50:40|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.3|4575.3|0
1738295450000|2025-01-31 03:50:50|4582.1|4576.1|4582.6|4576.6|4582.6|4576.6|4581.9|4575.9|0
1738295460000|2025-01-31 03:51:00|4582.1|4576.1|4581.9|4575.9|4582.4|4576.4|4581.9|4575.9|0
1738295470000|2025-01-31 03:51:10|4582.1|4576.1|4582.3|4576.3|4582.9|4576.9|4582.1|4576.1|1
1738295490000|2025-01-31 03:51:30|4582.6|4576.6|4583.1|4577.1|4583.3|4577.3|4582.6|4576.6|0
1738295500000|2025-01-31 03:51:40|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4583.1|4577.1|0
1738295510000|2025-01-31 03:51:50|4582.9|4576.9|4581.9|4575.9|4582.9|4576.9|4581.9|4575.9|1
1738295520000|2025-01-31 03:52:00|4582.1|4576.1|4581.9|4575.9|4582.3|4576.3|4581.9|4575.9|0
1738295550000|2025-01-31 03:52:30|||||||||1
1738295560000|2025-01-31 03:52:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|5
1738295570000|2025-01-31 03:52:50|4581.9|4575.9|4581.3|4575.3|4581.9|4575.9|4581.3|4575.3|0
1738295580000|2025-01-31 03:53:00|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738295590000|2025-01-31 03:53:10|4581.3|4575.3|4581.9|4575.9|4581.9|4575.9|4580.6|4574.6|1
1738295600000|2025-01-31 03:53:20|4582.2|4576.2|4581.9|4575.9|4583.1|4577.1|4581.9|4575.9|0
1738295610000|2025-01-31 03:53:30|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|0
1738295620000|2025-01-31 03:53:40|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.3|4575.3|1
1738295630000|2025-01-31 03:53:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738295640000|2025-01-31 03:54:00|4581.6|4575.6|4581.9|4575.9|4581.9|4575.9|4581.6|4575.6|0
1738295660000|2025-01-31 03:54:20|4581.4|4575.4|4582.6|4576.6|4582.6|4576.6|4581.4|4575.4|1
1738295670000|2025-01-31 03:54:30|4582.9|4576.9|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|0
1738295680000|2025-01-31 03:54:40|4582.9|4576.9|4582.6|4576.6|4583.3|4577.3|4582.6|4576.6|0
1738295700000|2025-01-31 03:55:00|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1738295710000|2025-01-31 03:55:10|4583.1|4577.1|4582.9|4576.9|4583.1|4577.1|4582.9|4576.9|0
1738295720000|2025-01-31 03:55:20|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1738295730000|2025-01-31 03:55:30|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|1
1738295750000|2025-01-31 03:55:50|4583.3|4577.3|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|0
1738295760000|2025-01-31 03:56:00|4583.6|4577.6|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|0
1738295770000|2025-01-31 03:56:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1738295780000|2025-01-31 03:56:20|4583.9|4577.9|4583.9|4577.9|4584.6|4578.6|4583.1|4577.1|2
1738295790000|2025-01-31 03:56:30|4584.1|4578.1|4584.6|4578.6|4584.9|4578.9|4583.9|4577.9|1
1738295800000|2025-01-31 03:56:40|4584.1|4578.1|4583.9|4577.9|4584.1|4578.1|4583.9|4577.9|0
1738295820000|2025-01-31 03:57:00|||||||||1
1738295830000|2025-01-31 03:57:10|4584.1|4578.1|4583.9|4577.9|4584.4|4578.4|4583.9|4577.9|0
1738295850000|2025-01-31 03:57:30|||||||||1
1738295870000|2025-01-31 03:57:50|4583.4|4577.4|4582.1|4576.1|4583.4|4577.4|4582.1|4576.1|1
1738295880000|2025-01-31 03:58:00|4581.3|4575.3|4581.9|4575.9|4581.9|4575.9|4581.2|4575.2|2
1738295890000|2025-01-31 03:58:10|4581.6|4575.6|4581.2|4575.2|4581.6|4575.6|4581.2|4575.2|0
1738295900000|2025-01-31 03:58:20|4581.4|4575.4|4581.6|4575.6|4581.9|4575.9|4580.9|4574.9|0
1738295910000|2025-01-31 03:58:30|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.4|4575.4|0
1738295920000|2025-01-31 03:58:40|4581.1|4575.1|4581.6|4575.6|4581.9|4575.9|4581.1|4575.1|0
1738295930000|2025-01-31 03:58:50|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738295940000|2025-01-31 03:59:00|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|0
1738295950000|2025-01-31 03:59:10|4581.7|4575.7|4581.4|4575.4|4581.7|4575.7|4581.4|4575.4|1
1738295970000|2025-01-31 03:59:30|4581.7|4575.7|4580.9|4574.9|4581.7|4575.7|4580.9|4574.9|2
1738295980000|2025-01-31 03:59:40|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738295990000|2025-01-31 03:59:50|4581.7|4575.7|4581.7|4575.7|4582.1|4576.1|4581.4|4575.4|2
1738296000000|2025-01-31 04:00:00|4581.1|4575.1|4582.4|4576.4|4582.9|4576.9|4580.9|4574.9|9
1738296010000|2025-01-31 04:00:10|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|0
1738296020000|2025-01-31 04:00:20|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|2
1738296030000|2025-01-31 04:00:30|||||||||1
1738296060000|2025-01-31 04:01:00|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1738296070000|2025-01-31 04:01:10|4582.9|4576.9|4582.1|4576.1|4582.9|4576.9|4582.1|4576.1|8
1738296080000|2025-01-31 04:01:20|4581.7|4575.7|4580.9|4574.9|4581.7|4575.7|4580.9|4574.9|1
1738296090000|2025-01-31 04:01:30|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|0
1738296110000|2025-01-31 04:01:50|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1738296120000|2025-01-31 04:02:00|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|2
1738296190000|2025-01-31 04:03:10|4580.7|4574.7|4580.1|4574.1|4580.7|4574.7|4580.1|4574.1|1
1738296200000|2025-01-31 04:03:20|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1738296210000|2025-01-31 04:03:30|||||||||1
1738296220000|2025-01-31 04:03:40|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738296230000|2025-01-31 04:03:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738296250000|2025-01-31 04:04:10|4580.1|4574.1|4580.9|4574.9|4580.9|4574.9|4580.1|4574.1|4
1738296260000|2025-01-31 04:04:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738296280000|2025-01-31 04:04:40|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|0
1738296300000|2025-01-31 04:05:00|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1738296310000|2025-01-31 04:05:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738296320000|2025-01-31 04:05:20|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738296330000|2025-01-31 04:05:30|||||||||1
1738296360000|2025-01-31 04:06:00|4579.5|4573.5|4579.9|4573.9|4579.9|4573.9|4579.1|4573.1|6
1738296370000|2025-01-31 04:06:10|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4579.9|4573.9|2
1738296390000|2025-01-31 04:06:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1738296400000|2025-01-31 04:06:40|4580.6|4574.6|4579.9|4573.9|4580.6|4574.6|4579.9|4573.9|1
1738296420000|2025-01-31 04:07:00|4579.7|4573.7|4579.1|4573.1|4579.7|4573.7|4579.1|4573.1|0
1738296430000|2025-01-31 04:07:10|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1738296450000|2025-01-31 04:07:30|||||||||1
1738296470000|2025-01-31 04:07:50|4579.1|4573.1|4579.4|4573.4|4579.4|4573.4|4579.1|4573.1|0
1738296480000|2025-01-31 04:08:00|4579.3|4573.3|4578.7|4572.7|4579.3|4573.3|4578.7|4572.7|1
1738296490000|2025-01-31 04:08:10|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1738296550000|2025-01-31 04:09:10|4579.1|4573.1|4579.4|4573.4|4579.4|4573.4|4579.1|4573.1|0
1738296570000|2025-01-31 04:09:30|4579.1|4573.1|4580.9|4574.9|4580.9|4574.9|4579.1|4573.1|6
1738296600000|2025-01-31 04:10:00|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.1|4574.1|4
1738296620000|2025-01-31 04:10:20|4581.1|4575.1|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|1
1738296650000|2025-01-31 04:10:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4
1738296660000|2025-01-31 04:11:00|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738296690000|2025-01-31 04:11:30|||||||||1
1738296750000|2025-01-31 04:12:30|||||||||2
1738296760000|2025-01-31 04:12:40|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|2
1738296800000|2025-01-31 04:13:20|4580.4|4574.4|4580.1|4574.1|4580.4|4574.4|4580.1|4574.1|1
1738296810000|2025-01-31 04:13:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1738296830000|2025-01-31 04:13:50|4580.1|4574.1|4580.7|4574.7|4580.7|4574.7|4580.1|4574.1|0
1738296840000|2025-01-31 04:14:00|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|3
1738296850000|2025-01-31 04:14:10|4580.3|4574.3|4580.9|4574.9|4580.9|4574.9|4580.3|4574.3|1
1738296860000|2025-01-31 04:14:20|4580.1|4574.1|4579.9|4573.9|4580.3|4574.3|4579.9|4573.9|0
1738296870000|2025-01-31 04:14:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738296880000|2025-01-31 04:14:40|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738296930000|2025-01-31 04:15:30|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|1
1738296960000|2025-01-31 04:16:00|||||||||1
1738296990000|2025-01-31 04:16:30|4580.1|4574.1|4580.7|4574.7|4580.7|4574.7|4580.1|4574.1|0
1738297000000|2025-01-31 04:16:40|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1738297010000|2025-01-31 04:16:50|4580.1|4574.1|4579.2|4573.2|4580.1|4574.1|4579.2|4573.2|1
1738297020000|2025-01-31 04:17:00|4578.9|4572.9|4579.9|4573.9|4580.2|4574.2|4578.9|4572.9|4
1738297060000|2025-01-31 04:17:40|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1738297080000|2025-01-31 04:18:00|4581.1|4575.1|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|15
1738297110000|2025-01-31 04:18:30|||||||||1
1738297130000|2025-01-31 04:18:50|4581.2|4575.2|4581.4|4575.4|4581.4|4575.4|4581.2|4575.2|2
1738297140000|2025-01-31 04:19:00|4581.7|4575.7|4583.9|4577.9|4583.9|4577.9|4581.7|4575.7|4
1738297150000|2025-01-31 04:19:10|4584.1|4578.1|4583.9|4577.9|4584.1|4578.1|4583.9|4577.9|2
1738297160000|2025-01-31 04:19:20|4583.3|4577.3|4583.9|4577.9|4583.9|4577.9|4583.3|4577.3|1
1738297170000|2025-01-31 04:19:30|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|6
1738297220000|2025-01-31 04:20:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1738297230000|2025-01-31 04:20:30|||||||||1
1738297270000|2025-01-31 04:21:10|4581.4|4575.4|4580.7|4574.7|4581.4|4575.4|4580.7|4574.7|11
1738297290000|2025-01-31 04:21:30|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|6
1738297320000|2025-01-31 04:22:00|4581.7|4575.7|4580.9|4574.9|4581.7|4575.7|4580.9|4574.9|0
1738297340000|2025-01-31 04:22:20|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|1
1738297350000|2025-01-31 04:22:30|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.4|4575.4|1
1738297370000|2025-01-31 04:22:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738297380000|2025-01-31 04:23:00|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|0
1738297410000|2025-01-31 04:23:30|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1738297420000|2025-01-31 04:23:40|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738297470000|2025-01-31 04:24:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|1
1738297490000|2025-01-31 04:24:50|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1738297500000|2025-01-31 04:25:00|||||||||1
1738297510000|2025-01-31 04:25:10|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.6|4574.6|7
1738297520000|2025-01-31 04:25:20|4580.6|4574.6|4580.9|4574.9|4580.9|4574.9|4580.6|4574.6|0
1738297610000|2025-01-31 04:26:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738297630000|2025-01-31 04:27:10|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738297640000|2025-01-31 04:27:20|4582.4|4576.4|4581.4|4575.4|4582.4|4576.4|4581.4|4575.4|5
1738297650000|2025-01-31 04:27:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738297660000|2025-01-31 04:27:40|4581.7|4575.7|4581.4|4575.4|4581.7|4575.7|4581.4|4575.4|0
1738297670000|2025-01-31 04:27:50|4581.1|4575.1|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|0
1738297680000|2025-01-31 04:28:00|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|0
1738297700000|2025-01-31 04:28:20|4581.1|4575.1|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|4
1738297720000|2025-01-31 04:28:40|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.4|4575.4|0
1738297740000|2025-01-31 04:29:00|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|0
1738297750000|2025-01-31 04:29:10|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1738297770000|2025-01-31 04:29:30|4580.7|4574.7|4580.4|4574.4|4580.9|4574.9|4580.4|4574.4|1
1738297780000|2025-01-31 04:29:40|4580.7|4574.7|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|0
1738297820000|2025-01-31 04:30:20|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|0
1738297890000|2025-01-31 04:31:30|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|1
1738297900000|2025-01-31 04:31:40|4581.7|4575.7|4581.9|4575.9|4581.9|4575.9|4581.7|4575.7|0
1738297910000|2025-01-31 04:31:50|4582.2|4576.2|4582.9|4576.9|4582.9|4576.9|4582.2|4576.2|6
1738297920000|2025-01-31 04:32:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1738297950000|2025-01-31 04:32:30|||||||||1
1738297980000|2025-01-31 04:33:00|4583.7|4577.7|4581.7|4575.7|4583.7|4577.7|4581.7|4575.7|1
1738298010000|2025-01-31 04:33:30|||||||||1
1738298040000|2025-01-31 04:34:00|4581.9|4575.9|4581.9|4575.9|4582.2|4576.2|4581.7|4575.7|5
1738298060000|2025-01-31 04:34:20|||||||||1
1738298110000|2025-01-31 04:35:10|4575.7|4569.7|4577.2|4571.2|4577.2|4571.2|4575.7|4569.7|22
1738298120000|2025-01-31 04:35:20|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1738298130000|2025-01-31 04:35:30|4576|4570|4576.7|4570.7|4576.7|4570.7|4576|4570|26
1738298140000|2025-01-31 04:35:40|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|1
1738298150000|2025-01-31 04:35:50|4575.2|4569.2|4575.5|4569.5|4575.5|4569.5|4575.2|4569.2|1
1738298160000|2025-01-31 04:36:00|4576.3|4570.3|4577.5|4571.5|4577.7|4571.7|4576.3|4570.3|7
1738298170000|2025-01-31 04:36:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1738298180000|2025-01-31 04:36:20|4578|4572|4578.5|4572.5|4578.5|4572.5|4578|4572|2
1738298190000|2025-01-31 04:36:30|4578.7|4572.7|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|1
1738298210000|2025-01-31 04:36:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738298250000|2025-01-31 04:37:30|4580.2|4574.2|4579.9|4573.9|4580.2|4574.2|4579.9|4573.9|0
1738298300000|2025-01-31 04:38:20|4580.2|4574.2|4581.2|4575.2|4581.2|4575.2|4580.2|4574.2|1
1738298320000|2025-01-31 04:38:40|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738298330000|2025-01-31 04:38:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738298340000|2025-01-31 04:39:00|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|2
1738298360000|2025-01-31 04:39:20|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738298370000|2025-01-31 04:39:30|4581.7|4575.7|4580.9|4574.9|4581.7|4575.7|4580.9|4574.9|1
1738298380000|2025-01-31 04:39:40|4581.1|4575.1|4580.9|4574.9|4581.4|4575.4|4580.9|4574.9|1
1738298390000|2025-01-31 04:39:50|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|0
1738298430000|2025-01-31 04:40:30|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|1
1738298460000|2025-01-31 04:41:00|4581.4|4575.4|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|0
1738298470000|2025-01-31 04:41:10|4581.7|4575.7|4581.9|4575.9|4581.9|4575.9|4581.7|4575.7|0
1738298520000|2025-01-31 04:42:00|4581.7|4575.7|4581.4|4575.4|4581.7|4575.7|4581.4|4575.4|0
1738298550000|2025-01-31 04:42:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|2
1738298560000|2025-01-31 04:42:40|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738298590000|2025-01-31 04:43:10|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|1
1738298610000|2025-01-31 04:43:30|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|0
1738298620000|2025-01-31 04:43:40|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.2|4575.2|0
1738298630000|2025-01-31 04:43:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738298650000|2025-01-31 04:44:10|4581.9|4575.9|4581.7|4575.7|4581.9|4575.9|4581.7|4575.7|0
1738298660000|2025-01-31 04:44:20|4581.4|4575.4|4581.7|4575.7|4581.9|4575.9|4581.4|4575.4|0
1738298710000|2025-01-31 04:45:10|4582|4576|4582.2|4576.2|4582.2|4576.2|4582|4576|1
1738298720000|2025-01-31 04:45:20|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738298740000|2025-01-31 04:45:40|4581.7|4575.7|4581.4|4575.4|4581.7|4575.7|4581.4|4575.4|0
1738298750000|2025-01-31 04:45:50|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4581.6|4575.6|0
1738298760000|2025-01-31 04:46:00|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738298770000|2025-01-31 04:46:10|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|0
1738298800000|2025-01-31 04:46:40|4581.7|4575.7|4581.7|4575.7|4581.9|4575.9|4581.7|4575.7|0
1738298810000|2025-01-31 04:46:50|4581.9|4575.9|4581.2|4575.2|4581.9|4575.9|4581.2|4575.2|2
1738298820000|2025-01-31 04:47:00|4581|4575|4581.2|4575.2|4581.2|4575.2|4581|4575|1
1738298850000|2025-01-31 04:47:30|4580.9|4574.9|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|1
1738298880000|2025-01-31 04:48:00|4582|4576|4584.4|4578.4|4584.9|4578.9|4582|4576|2
1738298890000|2025-01-31 04:48:10|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|1
1738298930000|2025-01-31 04:48:50|4583.9|4577.9|4584.2|4578.2|4584.2|4578.2|4583.9|4577.9|0
1738298940000|2025-01-31 04:49:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1738298960000|2025-01-31 04:49:20|4584.5|4578.5|4583.9|4577.9|4584.5|4578.5|4583.9|4577.9|1
1738298970000|2025-01-31 04:49:30|||||||||1
1738298990000|2025-01-31 04:49:50|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1738299000000|2025-01-31 04:50:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1738299010000|2025-01-31 04:50:10|4583.7|4577.7|4582.9|4576.9|4583.7|4577.7|4582.7|4576.7|2
1738299030000|2025-01-31 04:50:30|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1738299040000|2025-01-31 04:50:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1738299050000|2025-01-31 04:50:50|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|0
1738299060000|2025-01-31 04:51:00|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738299100000|2025-01-31 04:51:40|4580.7|4574.7|4580.2|4574.2|4580.7|4574.7|4580.2|4574.2|1
1738299110000|2025-01-31 04:51:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1738299130000|2025-01-31 04:52:10|4581.2|4575.2|4581.2|4575.2|4581.7|4575.7|4581.2|4575.2|0
1738299170000|2025-01-31 04:52:50|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1738299180000|2025-01-31 04:53:00|4581.7|4575.7|4581.9|4575.9|4581.9|4575.9|4581.7|4575.7|1
1738299210000|2025-01-31 04:53:30|4582.5|4576.5|4582.9|4576.9|4582.9|4576.9|4582.5|4576.5|1
1738299220000|2025-01-31 04:53:40|4583.1|4577.1|4583.4|4577.4|4583.4|4577.4|4583.1|4577.1|0
1738299240000|2025-01-31 04:54:00|4583.9|4577.9|4584.5|4578.5|4584.5|4578.5|4583.9|4577.9|1
1738299270000|2025-01-31 04:54:30|4583.9|4577.9|4584.5|4578.5|4584.5|4578.5|4583.9|4577.9|0
1738299280000|2025-01-31 04:54:40|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|1
1738299300000|2025-01-31 04:55:00|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|3
1738299310000|2025-01-31 04:55:10|4584.6|4578.6|4584.7|4578.7|4584.9|4578.9|4584.6|4578.6|0
1738299340000|2025-01-31 04:55:40|4584.9|4578.9|4584.4|4578.4|4584.9|4578.9|4584.4|4578.4|0
1738299360000|2025-01-31 04:56:00|4583.7|4577.7|4583.7|4577.7|4583.9|4577.9|4583.7|4577.7|2
1738299370000|2025-01-31 04:56:10|4583.9|4577.9|4584.2|4578.2|4584.2|4578.2|4583.9|4577.9|0
1738299390000|2025-01-31 04:56:30|4584.5|4578.5|4584.9|4578.9|4584.9|4578.9|4584.5|4578.5|1
1738299410000|2025-01-31 04:56:50|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1738299420000|2025-01-31 04:57:00|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1738299430000|2025-01-31 04:57:10|4584.7|4578.7|4584.9|4578.9|4584.9|4578.9|4584.7|4578.7|0
1738299450000|2025-01-31 04:57:30|4585.5|4579.5|4585.4|4579.4|4585.5|4579.5|4585.1|4579.1|0
1738299460000|2025-01-31 04:57:40|4585.9|4579.9|4585.9|4579.9|4586.5|4580.5|4585.9|4579.9|3
1738299480000|2025-01-31 04:58:00|4585.7|4579.7|4585.4|4579.4|4585.7|4579.7|4585.4|4579.4|0
1738299490000|2025-01-31 04:58:10|4585.7|4579.7|4585.7|4579.7|4585.9|4579.9|4585.7|4579.7|1
1738299560000|2025-01-31 04:59:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1738299600000|2025-01-31 05:00:00|||||||||1
1738299610000|2025-01-31 05:00:10|||||||||1
1738299630000|2025-01-31 05:00:30|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|0
1738299650000|2025-01-31 05:00:50|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|4586.4|4580.4|0
1738299660000|2025-01-31 05:01:00|||||||||1
1738299670000|2025-01-31 05:01:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1738299680000|2025-01-31 05:01:20|4585.4|4579.4|4585.2|4579.2|4585.4|4579.4|4585.2|4579.2|0
1738299710000|2025-01-31 05:01:50|||||||||1
1738299730000|2025-01-31 05:02:10|4585.5|4579.5|4585.2|4579.2|4585.5|4579.5|4585.2|4579.2|0
1738299750000|2025-01-31 05:02:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.7|4578.7|0
1738299760000|2025-01-31 05:02:40|4584.7|4578.7|4584.9|4578.9|4584.9|4578.9|4584.7|4578.7|0
1738299780000|2025-01-31 05:03:00|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1738299790000|2025-01-31 05:03:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1738299800000|2025-01-31 05:03:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|1
1738299810000|2025-01-31 05:03:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1738299820000|2025-01-31 05:03:40|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|3
1738299830000|2025-01-31 05:03:50|||||||||1
1738299840000|2025-01-31 05:04:00|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|1
1738299850000|2025-01-31 05:04:10|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738299890000|2025-01-31 05:04:50|4585.7|4579.7|4586.9|4580.9|4586.9|4580.9|4585.7|4579.7|3
1738299910000|2025-01-31 05:05:10|4587.2|4581.2|4589.4|4583.4|4589.4|4583.4|4587.2|4581.2|3
1738299920000|2025-01-31 05:05:20|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1738299930000|2025-01-31 05:05:30|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|2
1738299940000|2025-01-31 05:05:40|4590.1|4584.1|4590.7|4584.7|4590.7|4584.7|4590.1|4584.1|2
1738299950000|2025-01-31 05:05:50|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1738299960000|2025-01-31 05:06:00|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1738299980000|2025-01-31 05:06:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1738299990000|2025-01-31 05:06:30|||||||||1
1738300050000|2025-01-31 05:07:30|4590.2|4584.2|4589.9|4583.9|4590.2|4584.2|4589.9|4583.9|1
1738300080000|2025-01-31 05:08:00|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1738300110000|2025-01-31 05:08:30|||||||||2
1738300120000|2025-01-31 05:08:40|4589.2|4583.2|4588.9|4582.9|4589.2|4583.2|4588.9|4582.9|1
1738300130000|2025-01-31 05:08:50|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1738300150000|2025-01-31 05:09:10|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|3
1738300180000|2025-01-31 05:09:40|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1738300220000|2025-01-31 05:10:20|4589.4|4583.4|4589.2|4583.2|4589.4|4583.4|4589.2|4583.2|0
1738300230000|2025-01-31 05:10:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|2
1738300240000|2025-01-31 05:10:40|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1738300250000|2025-01-31 05:10:50|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|0
1738300270000|2025-01-31 05:11:10|4588.7|4582.7|4588.9|4582.9|4588.9|4582.9|4588.7|4582.7|1
1738300280000|2025-01-31 05:11:20|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|0
1738300290000|2025-01-31 05:11:30|4588.9|4582.9|4589.7|4583.7|4589.7|4583.7|4588.9|4582.9|1
1738300330000|2025-01-31 05:12:10|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|1
1738300360000|2025-01-31 05:12:40|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|2
1738300380000|2025-01-31 05:13:00|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|5
1738300390000|2025-01-31 05:13:10|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1738300400000|2025-01-31 05:13:20|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1738300430000|2025-01-31 05:13:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1738300440000|2025-01-31 05:14:00|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|3
1738300470000|2025-01-31 05:14:30|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|0
1738300490000|2025-01-31 05:14:50|||||||||1
1738300500000|2025-01-31 05:15:00|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|1
1738300590000|2025-01-31 05:16:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|17
1738300600000|2025-01-31 05:16:40|4587.9|4581.9|4587.7|4581.7|4587.9|4581.9|4587.7|4581.7|0
1738300610000|2025-01-31 05:16:50|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1738300620000|2025-01-31 05:17:00|4586.9|4580.9|4586.7|4580.7|4586.9|4580.9|4586.7|4580.7|2
1738300630000|2025-01-31 05:17:10|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1738300640000|2025-01-31 05:17:20|4585.2|4579.2|4584.5|4578.5|4585.2|4579.2|4584.5|4578.5|10
1738300650000|2025-01-31 05:17:30|4584.2|4578.2|4583.9|4577.9|4584.2|4578.2|4583.9|4577.9|1
1738300660000|2025-01-31 05:17:40|4583.7|4577.7|4584.7|4578.7|4584.7|4578.7|4583.7|4577.7|2
1738300690000|2025-01-31 05:18:10|4584.9|4578.9|4584.9|4578.9|4585.5|4579.5|4584.9|4578.9|1
1738300730000|2025-01-31 05:18:50|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1738300740000|2025-01-31 05:19:00|4584.9|4578.9|4584.2|4578.2|4584.9|4578.9|4584.2|4578.2|6
1738300750000|2025-01-31 05:19:10|4584|4578|4583.9|4577.9|4584|4578|4583.9|4577.9|1
1738300840000|2025-01-31 05:20:40|4583.7|4577.7|4583.9|4577.9|4583.9|4577.9|4583.7|4577.7|1
1738300860000|2025-01-31 05:21:00|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1738300870000|2025-01-31 05:21:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|1
1738300890000|2025-01-31 05:21:30|4584.2|4578.2|4584.5|4578.5|4584.5|4578.5|4584.2|4578.2|0
1738300900000|2025-01-31 05:21:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1738300930000|2025-01-31 05:22:10|4583.9|4577.9|4584.7|4578.7|4584.7|4578.7|4583.9|4577.9|0
1738300960000|2025-01-31 05:22:40|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|0
1738300990000|2025-01-31 05:23:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1738301010000|2025-01-31 05:23:30|||||||||1
1738301020000|2025-01-31 05:23:40|4584.4|4578.4|4584.4|4578.4|4584.7|4578.7|4584.4|4578.4|0
1738301030000|2025-01-31 05:23:50|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|6
1738301040000|2025-01-31 05:24:00|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1738301050000|2025-01-31 05:24:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|10
1738301060000|2025-01-31 05:24:20|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1738301080000|2025-01-31 05:24:40|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1738301110000|2025-01-31 05:25:10|4588.4|4582.4|4587.4|4581.4|4588.4|4582.4|4587.4|4581.4|12
1738301120000|2025-01-31 05:25:20|4587.7|4581.7|4586.7|4580.7|4587.7|4581.7|4586.7|4580.7|5
1738301140000|2025-01-31 05:25:40|4586.4|4580.4|4585.7|4579.7|4586.4|4580.4|4585.7|4579.7|4
1738301160000|2025-01-31 05:26:00|4586.5|4580.5|4586.5|4580.5|4586.7|4580.7|4586.5|4580.5|2
1738301170000|2025-01-31 05:26:10|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1738301180000|2025-01-31 05:26:20|4586.9|4580.9|4587.2|4581.2|4587.2|4581.2|4586.9|4580.9|1
1738301220000|2025-01-31 05:27:00|4587|4581|4587|4581|4587|4581|4587|4581|0
1738301250000|2025-01-31 05:27:30|4586.5|4580.5|4585.4|4579.4|4586.7|4580.7|4585|4579|20
1738301270000|2025-01-31 05:27:50|4585.2|4579.2|4585.4|4579.4|4585.4|4579.4|4585.2|4579.2|0
1738301280000|2025-01-31 05:28:00|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738301300000|2025-01-31 05:28:20|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.5|4578.5|2
1738301310000|2025-01-31 05:28:30|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|2
1738301320000|2025-01-31 05:28:40|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1738301340000|2025-01-31 05:29:00|4585.5|4579.5|4585.2|4579.2|4585.5|4579.5|4585.2|4579.2|0
1738301350000|2025-01-31 05:29:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1738301360000|2025-01-31 05:29:20|4586.2|4580.2|4586|4580|4586.7|4580.7|4586|4580|2
1738301370000|2025-01-31 05:29:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1738301410000|2025-01-31 05:30:10|4586|4580|4583|4577|4586|4580|4583|4577|3
1738301420000|2025-01-31 05:30:20|4582.7|4576.7|4583|4577|4583|4577|4582.7|4576.7|1
1738301430000|2025-01-31 05:30:30|4582.5|4576.5|4582|4576|4582.5|4576.5|4581.5|4575.5|5
1738301440000|2025-01-31 05:30:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|1
1738301450000|2025-01-31 05:30:50|4582|4576|4582|4576|4582|4576|4582|4576|2
1738301460000|2025-01-31 05:31:00|4583|4577|4583.2|4577.2|4583.2|4577.2|4583|4577|0
1738301470000|2025-01-31 05:31:10|4583.7|4577.7|4584.7|4578.7|4584.7|4578.7|4583.7|4577.7|2
1738301490000|2025-01-31 05:31:30|4585|4579|4585|4579|4585|4579|4584.7|4578.7|0
1738301610000|2025-01-31 05:33:30|4585.2|4579.2|4585.5|4579.5|4585.5|4579.5|4585.2|4579.2|0
1738301620000|2025-01-31 05:33:40|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738301630000|2025-01-31 05:33:50|4585.7|4579.7|4585.2|4579.2|4585.7|4579.7|4585.2|4579.2|0
1738301650000|2025-01-31 05:34:10|||||||||1
1738301670000|2025-01-31 05:34:30|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|1
1738301710000|2025-01-31 05:35:10|||||||||1
1738301720000|2025-01-31 05:35:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|1
1738301730000|2025-01-31 05:35:30|4587|4581|4587|4581|4587|4581|4587|4581|0
1738301750000|2025-01-31 05:35:50|4586.7|4580.7|4587|4581|4587|4581|4586.7|4580.7|0
1738301760000|2025-01-31 05:36:00|4586.7|4580.7|4587|4581|4587|4581|4586.7|4580.7|0
1738301790000|2025-01-31 05:36:30|4587.2|4581.2|4587|4581|4587.2|4581.2|4587|4581|1
1738301810000|2025-01-31 05:36:50|4586.7|4580.7|4586.5|4580.5|4586.7|4580.7|4586.5|4580.5|0
1738301820000|2025-01-31 05:37:00|4586.7|4580.7|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|0
1738301830000|2025-01-31 05:37:10|||||||||1
1738301840000|2025-01-31 05:37:20|4586.5|4580.5|4586.2|4580.2|4586.5|4580.5|4586.2|4580.2|0
1738301870000|2025-01-31 05:37:50|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1738301880000|2025-01-31 05:38:00|4586.5|4580.5|4587.2|4581.2|4587.2|4581.2|4586.2|4580.2|3
1738301890000|2025-01-31 05:38:10|4587.5|4581.5|4587.2|4581.2|4587.5|4581.5|4587.2|4581.2|1
1738301900000|2025-01-31 05:38:20|4587.4|4581.4|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|0
1738301920000|2025-01-31 05:38:40|4587.7|4581.7|4587.5|4581.5|4587.7|4581.7|4587.5|4581.5|0
1738301950000|2025-01-31 05:39:10|4588.2|4582.2|4588.2|4582.2|4588.5|4582.5|4588.2|4582.2|1
1738301960000|2025-01-31 05:39:20|4588.5|4582.5|4588.2|4582.2|4588.5|4582.5|4588.2|4582.2|3
1738301970000|2025-01-31 05:39:30|4588.5|4582.5|4588.2|4582.2|4588.5|4582.5|4588.2|4582.2|0
1738301990000|2025-01-31 05:39:50|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|1
1738302020000|2025-01-31 05:40:20|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|9
1738302050000|2025-01-31 05:40:50|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|3
1738302060000|2025-01-31 05:41:00|4588.2|4582.2|4587.2|4581.2|4588.2|4582.2|4586.9|4580.9|3
1738302070000|2025-01-31 05:41:10|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|2
1738302090000|2025-01-31 05:41:30|4588.2|4582.2|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|1
1738302100000|2025-01-31 05:41:40|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1738302110000|2025-01-31 05:41:50|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|3
1738302120000|2025-01-31 05:42:00|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|2
1738302130000|2025-01-31 05:42:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738302140000|2025-01-31 05:42:20|4586.3|4580.3|4584|4578|4586.3|4580.3|4583.7|4577.7|5
1738302160000|2025-01-31 05:42:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1738302170000|2025-01-31 05:42:50|4584|4578|4584.2|4578.2|4584.2|4578.2|4584|4578|0
1738302190000|2025-01-31 05:43:10|4583.7|4577.7|4583|4577|4583.7|4577.7|4582.7|4576.7|6
1738302200000|2025-01-31 05:43:20|4582.4|4576.4|4582.7|4576.7|4582.7|4576.7|4582.4|4576.4|0
1738302220000|2025-01-31 05:43:40|4583|4577|4583.2|4577.2|4583.2|4577.2|4583|4577|0
1738302230000|2025-01-31 05:43:50|4583|4577|4583|4577|4583|4577|4583|4577|0
1738302250000|2025-01-31 05:44:10|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1738302260000|2025-01-31 05:44:20|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.4|4577.4|0
1738302270000|2025-01-31 05:44:30|4584|4578|4584|4578|4584|4578|4584|4578|0
1738302280000|2025-01-31 05:44:40|4583.7|4577.7|4583.4|4577.4|4583.7|4577.7|4583.4|4577.4|0
1738302300000|2025-01-31 05:45:00|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|0
1738302310000|2025-01-31 05:45:10|4584|4578|4584|4578|4584|4578|4584|4578|1
1738302330000|2025-01-31 05:45:30|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1738302370000|2025-01-31 05:46:10|||||||||2
1738302380000|2025-01-31 05:46:20|4584.5|4578.5|4585.5|4579.5|4585.5|4579.5|4584.2|4578.2|15
1738302390000|2025-01-31 05:46:30|4586.4|4580.4|4586.2|4580.2|4586.4|4580.4|4586.2|4580.2|0
1738302400000|2025-01-31 05:46:40|4585.7|4579.7|4585.4|4579.4|4585.7|4579.7|4585.4|4579.4|3
1738302440000|2025-01-31 05:47:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738302450000|2025-01-31 05:47:30|4585.4|4579.4|4585.2|4579.2|4585.4|4579.4|4585.2|4579.2|0
1738302480000|2025-01-31 05:48:00|4585|4579|4585.2|4579.2|4585.2|4579.2|4585|4579|1
1738302490000|2025-01-31 05:48:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.2|4579.2|0
1738302530000|2025-01-31 05:48:50|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738302540000|2025-01-31 05:49:00|4586|4580|4585.7|4579.7|4586|4580|4585.7|4579.7|2
1738302560000|2025-01-31 05:49:20|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1738302590000|2025-01-31 05:49:50|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1738302600000|2025-01-31 05:50:00|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1738302620000|2025-01-31 05:50:20|4586.7|4580.7|4587.2|4581.2|4587.2|4581.2|4586.7|4580.7|2
1738302630000|2025-01-31 05:50:30|4586.9|4580.9|4587|4581|4587|4581|4586.7|4580.7|0
1738302640000|2025-01-31 05:50:40|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738302650000|2025-01-31 05:50:50|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|1
1738302660000|2025-01-31 05:51:00|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738302670000|2025-01-31 05:51:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1738302690000|2025-01-31 05:51:30|4587.2|4581.2|4586.9|4580.9|4587.2|4581.2|4586.9|4580.9|1
1738302700000|2025-01-31 05:51:40|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738302720000|2025-01-31 05:52:00|4585.9|4579.9|4585.9|4579.9|4586.2|4580.2|4585.9|4579.9|3
1738302740000|2025-01-31 05:52:20|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1738302750000|2025-01-31 05:52:30|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|1
1738302760000|2025-01-31 05:52:40|4586.4|4580.4|4586.7|4580.7|4586.7|4580.7|4586.4|4580.4|1
1738302790000|2025-01-31 05:53:10|4586.2|4580.2|4586.4|4580.4|4586.4|4580.4|4586.2|4580.2|1
1738302800000|2025-01-31 05:53:20|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.4|4580.4|0
1738302810000|2025-01-31 05:53:30|4587|4581|4587.2|4581.2|4587.2|4581.2|4587|4581|0
1738302840000|2025-01-31 05:54:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|1
1738302850000|2025-01-31 05:54:10|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1738302900000|2025-01-31 05:55:00|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|1
1738302920000|2025-01-31 05:55:20|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|7
1738302930000|2025-01-31 05:55:30|||||||||1
1738302940000|2025-01-31 05:55:40|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1738302960000|2025-01-31 05:56:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1738303020000|2025-01-31 05:57:00|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|3
1738303080000|2025-01-31 05:58:00|4587.2|4581.2|4586.9|4580.9|4587.2|4581.2|4586.9|4580.9|1
1738303100000|2025-01-31 05:58:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738303140000|2025-01-31 05:59:00|4587.5|4581.5|4587.2|4581.2|4588.2|4582.2|4586.4|4580.4|8
1738303150000|2025-01-31 05:59:10|4587.4|4581.4|4587.2|4581.2|4587.4|4581.4|4586.9|4580.9|2
1738303160000|2025-01-31 05:59:20|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1738303200000|2025-01-31 06:00:00|4586.7|4580.7|4586.9|4580.9|4587.2|4581.2|4586.7|4580.7|0
1738303210000|2025-01-31 06:00:10|4587.2|4581.2|4587.2|4581.2|4587.4|4581.4|4586.9|4580.9|0
1738303220000|2025-01-31 06:00:20|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1738303250000|2025-01-31 06:00:50|4587.2|4581.2|4586.9|4580.9|4587.2|4581.2|4586.9|4580.9|0
1738303260000|2025-01-31 06:01:00|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.9|4580.9|0
1738303310000|2025-01-31 06:01:50|4587.4|4581.4|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|4
1738303320000|2025-01-31 06:02:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1738303330000|2025-01-31 06:02:10|4587.2|4581.2|4587.4|4581.4|4587.4|4581.4|4587.2|4581.2|0
1738303350000|2025-01-31 06:02:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1738303370000|2025-01-31 06:02:50|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738303380000|2025-01-31 06:03:00|4586.9|4580.9|4587.2|4581.2|4587.2|4581.2|4586.9|4580.9|1
1738303390000|2025-01-31 06:03:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1738303410000|2025-01-31 06:03:30|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738303430000|2025-01-31 06:03:50|||||||||1
1738303440000|2025-01-31 06:04:00|4587.7|4581.7|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|3
1738303450000|2025-01-31 06:04:10|4588.2|4582.2|4588.5|4582.5|4588.5|4582.5|4588.2|4582.2|12
1738303460000|2025-01-31 06:04:20|||||||||17
1738303480000|2025-01-31 06:04:40|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1738303490000|2025-01-31 06:04:50|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4589.9|4583.9|21
1738303500000|2025-01-31 06:05:00|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|1
1738303510000|2025-01-31 06:05:10|4590.9|4584.9|4594.4|4588.4|4595.4|4589.4|4590.9|4584.9|8
1738303530000|2025-01-31 06:05:30|4594.2|4588.2|4594.4|4588.4|4594.4|4588.4|4594.2|4588.2|2
1738303560000|2025-01-31 06:06:00|4594.2|4588.2|4594.4|4588.4|4594.4|4588.4|4593.9|4587.9|2
1738303570000|2025-01-31 06:06:10|||||||||1
1738303580000|2025-01-31 06:06:20|4594.2|4588.2|4593.2|4587.2|4594.2|4588.2|4593.2|4587.2|2
1738303590000|2025-01-31 06:06:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1738303600000|2025-01-31 06:06:40|4593.2|4587.2|4594.2|4588.2|4594.2|4588.2|4593.2|4587.2|0
1738303610000|2025-01-31 06:06:50|4594.4|4588.4|4594.2|4588.2|4594.4|4588.4|4594.2|4588.2|0
1738303630000|2025-01-31 06:07:10|4593.9|4587.9|4593.7|4587.7|4593.9|4587.9|4593.7|4587.7|0
1738303660000|2025-01-31 06:07:40|4594|4588|4594|4588|4594|4588|4594|4588|3
1738303690000|2025-01-31 06:08:10|4594.2|4588.2|4593.9|4587.9|4594.2|4588.2|4593.9|4587.9|0
1738303700000|2025-01-31 06:08:20|4594|4588|4594|4588|4594|4588|4594|4588|0
1738303710000|2025-01-31 06:08:30|4594.2|4588.2|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|1
1738303760000|2025-01-31 06:09:20|4593.9|4587.9|4594.2|4588.2|4594.2|4588.2|4593.9|4587.9|0
1738303770000|2025-01-31 06:09:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1738303790000|2025-01-31 06:09:50|4594|4588|4594.2|4588.2|4594.2|4588.2|4594|4588|0
1738303800000|2025-01-31 06:10:00|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|2
1738303820000|2025-01-31 06:10:20|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|1
1738303830000|2025-01-31 06:10:30|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|0
1738303840000|2025-01-31 06:10:40|4595.2|4589.2|4595.2|4589.2|4595.4|4589.4|4595.2|4589.2|1
1738303850000|2025-01-31 06:10:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1738303860000|2025-01-31 06:11:00|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1738303880000|2025-01-31 06:11:20|||||||||1
1738303900000|2025-01-31 06:11:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|1
1738303910000|2025-01-31 06:11:50|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1738303980000|2025-01-31 06:13:00|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|1
1738303990000|2025-01-31 06:13:10|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.1|4590.1|0
1738304020000|2025-01-31 06:13:40|4596.2|4590.2|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|21
1738304050000|2025-01-31 06:14:10|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1738304060000|2025-01-31 06:14:20|4597.2|4591.2|4598.2|4592.2|4598.7|4592.7|4597.2|4591.2|2
1738304070000|2025-01-31 06:14:30|4598|4592|4597.2|4591.2|4598.2|4592.2|4597.2|4591.2|1
1738304080000|2025-01-31 06:14:40|4597.4|4591.4|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|0
1738304100000|2025-01-31 06:15:00|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.2|4591.2|1
1738304110000|2025-01-31 06:15:10|4598|4592|4597.4|4591.4|4598|4592|4597.4|4591.4|0
1738304120000|2025-01-31 06:15:20|4597.7|4591.7|4597.9|4591.9|4598.2|4592.2|4597.2|4591.2|1
1738304130000|2025-01-31 06:15:30|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1738304150000|2025-01-31 06:15:50|4598.5|4592.5|4598.4|4592.4|4598.5|4592.5|4598.4|4592.4|1
1738304160000|2025-01-31 06:16:00|4598.7|4592.7|4600.2|4594.2|4600.4|4594.4|4598.7|4592.7|3
1738304170000|2025-01-31 06:16:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1738304180000|2025-01-31 06:16:20|4600.2|4594.2|4600.7|4594.7|4600.7|4594.7|4600.2|4594.2|5
1738304190000|2025-01-31 06:16:30|||||||||2
1738304200000|2025-01-31 06:16:40|4601|4595|4600.2|4594.2|4601|4595|4600.2|4594.2|0
1738304210000|2025-01-31 06:16:50|4600|4594|4600|4594|4600|4594|4600|4594|1
1738304220000|2025-01-31 06:17:00|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1738304230000|2025-01-31 06:17:10|4601.9|4595.9|4601.7|4595.7|4601.9|4595.9|4601.7|4595.7|14
1738304240000|2025-01-31 06:17:20|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1738304250000|2025-01-31 06:17:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|2
1738304260000|2025-01-31 06:17:40|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1738304280000|2025-01-31 06:18:00|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4598.2|4592.2|2
1738304300000|2025-01-31 06:18:20|4598.2|4592.2|4598.4|4592.4|4598.4|4592.4|4598.2|4592.2|1
1738304310000|2025-01-31 06:18:30|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1738304320000|2025-01-31 06:18:40|4597.9|4591.9|4598.2|4592.2|4598.2|4592.2|4597.9|4591.9|0
1738304330000|2025-01-31 06:18:50|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1738304340000|2025-01-31 06:19:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1738304350000|2025-01-31 06:19:10|4598|4592|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|0
1738304380000|2025-01-31 06:19:40|4598|4592|4597.5|4591.5|4598|4592|4597.5|4591.5|0
1738304390000|2025-01-31 06:19:50|4597.7|4591.7|4598|4592|4598|4592|4597.7|4591.7|1
1738304400000|2025-01-31 06:20:00|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1738304410000|2025-01-31 06:20:10|4597.4|4591.4|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|0
1738304430000|2025-01-31 06:20:30|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1738304450000|2025-01-31 06:20:50|4598|4592|4598.2|4592.2|4598.2|4592.2|4598|4592|0
1738304460000|2025-01-31 06:21:00|4598|4592|4597.4|4591.4|4598|4592|4597.2|4591.2|0
1738304470000|2025-01-31 06:21:10|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1738304490000|2025-01-31 06:21:30|4598|4592|4598|4592|4598|4592|4598|4592|0
1738304500000|2025-01-31 06:21:40|4598.7|4592.7|4598.2|4592.2|4598.7|4592.7|4598.2|4592.2|1
1738304510000|2025-01-31 06:21:50|4598|4592|4597.7|4591.7|4598|4592|4597.7|4591.7|0
1738304520000|2025-01-31 06:22:00|4598|4592|4597.7|4591.7|4598|4592|4597.7|4591.7|0
1738304530000|2025-01-31 06:22:10|4598|4592|4598|4592|4598|4592|4598|4592|0
1738304550000|2025-01-31 06:22:30|||||||||1
1738304560000|2025-01-31 06:22:40|4597.8|4591.8|4598|4592|4598|4592|4597.5|4591.5|1
1738304570000|2025-01-31 06:22:50|4597.8|4591.8|4598|4592|4598|4592|4597.8|4591.8|2
1738304580000|2025-01-31 06:23:00|4597.8|4591.8|4598|4592|4598|4592|4597.8|4591.8|1
1738304590000|2025-01-31 06:23:10|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1738304600000|2025-01-31 06:23:20|4598|4592|4598|4592|4598|4592|4598|4592|0
1738304610000|2025-01-31 06:23:30|4598.4|4592.4|4603.7|4597.7|4604.2|4598.2|4598.4|4592.4|93
1738304620000|2025-01-31 06:23:40|4603.2|4597.2|4603.4|4597.4|4603.4|4597.4|4603.2|4597.2|0
1738304630000|2025-01-31 06:23:50|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1738304640000|2025-01-31 06:24:00|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|3
1738304650000|2025-01-31 06:24:10|4603.2|4597.2|4603|4597|4603.2|4597.2|4602.7|4596.7|3
1738304660000|2025-01-31 06:24:20|4602.7|4596.7|4602.4|4596.4|4602.7|4596.7|4602.2|4596.2|1
1738304670000|2025-01-31 06:24:30|4602.2|4596.2|4603|4597|4603|4597|4602.2|4596.2|0
1738304680000|2025-01-31 06:24:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1738304690000|2025-01-31 06:24:50|4602.5|4596.5|4602.4|4596.4|4602.5|4596.5|4602.4|4596.4|0
1738304700000|2025-01-31 06:25:00|4602.2|4596.2|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|1
1738304720000|2025-01-31 06:25:20|4601.9|4595.9|4601.7|4595.7|4602.2|4596.2|4601.7|4595.7|1
1738304730000|2025-01-31 06:25:30|4602|4596|4601.4|4595.4|4602|4596|4601.4|4595.4|1
1738304740000|2025-01-31 06:25:40|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|0
1738304750000|2025-01-31 06:25:50|4600.7|4594.7|4599|4593|4601|4595|4599|4593|3
1738304770000|2025-01-31 06:26:10|4599.3|4593.3|4600.5|4594.5|4600.5|4594.5|4599.3|4593.3|2
1738304790000|2025-01-31 06:26:30|4600.2|4594.2|4599.2|4593.2|4600.2|4594.2|4599.2|4593.2|2
1738304810000|2025-01-31 06:26:50|4600|4594|4600|4594|4600|4594|4600|4594|4
1738304820000|2025-01-31 06:27:00|4599.7|4593.7|4599.2|4593.2|4600|4594|4599.2|4593.2|0
1738304830000|2025-01-31 06:27:10|4599|4593|4598.5|4592.5|4599|4593|4598.5|4592.5|0
1738304840000|2025-01-31 06:27:20|4598|4592|4598|4592|4598|4592|4598|4592|0
1738304860000|2025-01-31 06:27:40|4598.3|4592.3|4598.5|4592.5|4598.5|4592.5|4598.3|4592.3|0
1738304870000|2025-01-31 06:27:50|4599.2|4593.2|4599|4593|4599.2|4593.2|4599|4593|3
1738304880000|2025-01-31 06:28:00|4599.2|4593.2|4599|4593|4599.2|4593.2|4599|4593|0
1738304890000|2025-01-31 06:28:10|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1738304900000|2025-01-31 06:28:20|4599|4593|4599|4593|4599|4593|4599|4593|0
1738304930000|2025-01-31 06:28:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1738304960000|2025-01-31 06:29:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1738304970000|2025-01-31 06:29:30|4598.2|4592.2|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|0
1738304980000|2025-01-31 06:29:40|4597.9|4591.9|4597.7|4591.7|4597.9|4591.9|4597.7|4591.7|0
1738305000000|2025-01-31 06:30:00|4599.2|4593.2|4599.2|4593.2|4599.7|4593.7|4598.4|4592.4|4
1738305010000|2025-01-31 06:30:10|4599|4593|4601|4595|4601|4595|4598.4|4592.4|1
1738305020000|2025-01-31 06:30:20|4601.2|4595.2|4600.4|4594.4|4601.2|4595.2|4600.4|4594.4|0
1738305030000|2025-01-31 06:30:30|4600|4594|4600.2|4594.2|4601|4595|4600|4594|0
1738305040000|2025-01-31 06:30:40|4600|4594|4600.2|4594.2|4600.4|4594.4|4600|4594|0
1738305060000|2025-01-31 06:31:00|4600|4594|4600|4594|4600.2|4594.2|4599.7|4593.7|0
1738305070000|2025-01-31 06:31:10|4600.2|4594.2|4600|4594|4601.2|4595.2|4600|4594|1
1738305080000|2025-01-31 06:31:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1738305090000|2025-01-31 06:31:30|4600.5|4594.5|4601|4595|4601|4595|4600.5|4594.5|0
1738305100000|2025-01-31 06:31:40|4600.7|4594.7|4598.7|4592.7|4600.7|4594.7|4598.2|4592.2|0
1738305110000|2025-01-31 06:31:50|4599|4593|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|0
1738305120000|2025-01-31 06:32:00|4599|4593|4599.2|4593.2|4599.2|4593.2|4599|4593|0
1738305130000|2025-01-31 06:32:10|4599|4593|4600.7|4594.7|4600.7|4594.7|4599|4593|1
1738305140000|2025-01-31 06:32:20|4601|4595|4600.2|4594.2|4601|4595|4600.2|4594.2|0
1738305150000|2025-01-31 06:32:30|4600|4594|4600|4594|4600|4594|4599.7|4593.7|0
1738305160000|2025-01-31 06:32:40|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1738305170000|2025-01-31 06:32:50|4600|4594|4600.2|4594.2|4600.2|4594.2|4600|4594|0
1738305180000|2025-01-31 06:33:00|4600|4594|4600.2|4594.2|4600.5|4594.5|4600|4594|0
1738305190000|2025-01-31 06:33:10|4600|4594|4599.7|4593.7|4600|4594|4599.7|4593.7|0
1738305200000|2025-01-31 06:33:20|4600|4594|4599.7|4593.7|4600|4594|4599.7|4593.7|0
1738305220000|2025-01-31 06:33:40|4599.5|4593.5|4599|4593|4599.5|4593.5|4599|4593|1
1738305240000|2025-01-31 06:34:00|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1738305250000|2025-01-31 06:34:10|4599.7|4593.7|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|0
1738305260000|2025-01-31 06:34:20|4599|4593|4599|4593|4599|4593|4599|4593|0
1738305270000|2025-01-31 06:34:30|4599.4|4593.4|4599|4593|4599.7|4593.7|4599|4593|0
1738305280000|2025-01-31 06:34:40|4599.2|4593.2|4599.4|4593.4|4599.4|4593.4|4599.2|4593.2|0
1738305290000|2025-01-31 06:34:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599|4593|0
1738305320000|2025-01-31 06:35:20|4599|4593|4599.2|4593.2|4599.4|4593.4|4599|4593|1
1738305330000|2025-01-31 06:35:30|4599|4593|4599.4|4593.4|4599.4|4593.4|4599|4593|0
1738305350000|2025-01-31 06:35:50|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1738305360000|2025-01-31 06:36:00|4600|4594|4600.2|4594.2|4600.2|4594.2|4600|4594|0
1738305370000|2025-01-31 06:36:10|||||||||1
1738305380000|2025-01-31 06:36:20|4600.4|4594.4|4600.2|4594.2|4600.4|4594.4|4600.2|4594.2|0
1738305400000|2025-01-31 06:36:40|4600.7|4594.7|4600.4|4594.4|4601|4595|4600.4|4594.4|0
1738305410000|2025-01-31 06:36:50|4601|4595|4601|4595|4601|4595|4601|4595|0
1738305420000|2025-01-31 06:37:00|4600.7|4594.7|4601|4595|4601|4595|4600.7|4594.7|0
1738305430000|2025-01-31 06:37:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1738305440000|2025-01-31 06:37:20|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1738305460000|2025-01-31 06:37:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|1
1738305470000|2025-01-31 06:37:50|4601|4595|4600.2|4594.2|4601|4595|4600.2|4594.2|0
1738305480000|2025-01-31 06:38:00|4599.7|4593.7|4599|4593|4599.7|4593.7|4599|4593|2
1738305500000|2025-01-31 06:38:20|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|0
1738305510000|2025-01-31 06:38:30|4598.2|4592.2|4596.2|4590.2|4598.2|4592.2|4596.2|4590.2|2
1738305540000|2025-01-31 06:39:00|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|1
1738305550000|2025-01-31 06:39:10|4595.8|4589.8|4596.2|4590.2|4596.2|4590.2|4595.8|4589.8|1
1738305560000|2025-01-31 06:39:20|4597.4|4591.4|4598.4|4592.4|4598.4|4592.4|4597.4|4591.4|11
1738305570000|2025-01-31 06:39:30|4598.7|4592.7|4598.6|4592.6|4598.9|4592.9|4598.6|4592.6|1
1738305580000|2025-01-31 06:39:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.6|4592.6|1
1738305600000|2025-01-31 06:40:00|4599.1|4593.1|4598.9|4592.9|4599.1|4593.1|4598.9|4592.9|12
1738305610000|2025-01-31 06:40:10|4598.3|4592.3|4599.9|4593.9|4599.9|4593.9|4598.3|4592.3|0
1738305620000|2025-01-31 06:40:20|4599.6|4593.6|4599.4|4593.4|4599.6|4593.6|4599.4|4593.4|0
1738305670000|2025-01-31 06:41:10|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1738305680000|2025-01-31 06:41:20|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1738305690000|2025-01-31 06:41:30|||||||||1
1738305700000|2025-01-31 06:41:40|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|1
1738305720000|2025-01-31 06:42:00|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|0
1738305760000|2025-01-31 06:42:40|4598.7|4592.7|4599.4|4593.4|4599.4|4593.4|4598.7|4592.7|1
1738305790000|2025-01-31 06:43:10|4598.9|4592.9|4598.9|4592.9|4599.4|4593.4|4598.9|4592.9|0
1738305800000|2025-01-31 06:43:20|4599.1|4593.1|4599.4|4593.4|4599.4|4593.4|4599.1|4593.1|0
1738305840000|2025-01-31 06:44:00|4598.9|4592.9|4599.1|4593.1|4599.4|4593.4|4598.9|4592.9|0
1738305850000|2025-01-31 06:44:10|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1738305870000|2025-01-31 06:44:30|4600.1|4594.1|4600.4|4594.4|4600.4|4594.4|4600.1|4594.1|1
1738305900000|2025-01-31 06:45:00|4600.6|4594.6|4601.4|4595.4|4601.4|4595.4|4600.6|4594.6|1
1738305970000|2025-01-31 06:46:10|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1738305980000|2025-01-31 06:46:20|4600.9|4594.9|4600.6|4594.6|4600.9|4594.9|4600.6|4594.6|1
1738305990000|2025-01-31 06:46:30|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|2
1738306020000|2025-01-31 06:47:00|4600.6|4594.6|4603.4|4597.4|4603.4|4597.4|4600.4|4594.4|14
1738306040000|2025-01-31 06:47:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1738306060000|2025-01-31 06:47:40|4603.4|4597.4|4603.6|4597.6|4603.6|4597.6|4603.4|4597.4|1
1738306070000|2025-01-31 06:47:50|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|7
1738306090000|2025-01-31 06:48:10|||||||||11
1738306110000|2025-01-31 06:48:30|4607.4|4601.4|4608.1|4602.1|4608.3|4602.3|4607.4|4601.4|6
1738306120000|2025-01-31 06:48:40|4608.3|4602.3|4608.1|4602.1|4608.3|4602.3|4608.1|4602.1|1
1738306130000|2025-01-31 06:48:50|4609|4603|4608.2|4602.2|4609|4603|4608.2|4602.2|14
1738306140000|2025-01-31 06:49:00|4608.4|4602.4|4608.7|4602.7|4609.2|4603.2|4608.4|4602.4|2
1738306150000|2025-01-31 06:49:10|4609|4603|4609.4|4603.4|4609.9|4603.9|4609|4603|43
1738306160000|2025-01-31 06:49:20|4609.9|4603.9|4610.4|4604.4|4611.4|4605.4|4609.9|4603.9|25
1738306180000|2025-01-31 06:49:40|4610.1|4604.1|4608.9|4602.9|4610.1|4604.1|4608.9|4602.9|3
1738306190000|2025-01-31 06:49:50|4609.4|4603.4|4610.1|4604.1|4610.1|4604.1|4609.4|4603.4|2
1738306200000|2025-01-31 06:50:00|4609.9|4603.9|4608.8|4602.8|4609.9|4603.9|4608.8|4602.8|0
1738306210000|2025-01-31 06:50:10|4609|4603|4608.8|4602.8|4609|4603|4608.8|4602.8|1
1738306220000|2025-01-31 06:50:20|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|2
1738306230000|2025-01-31 06:50:30|4608.3|4602.3|4607.8|4601.8|4608.3|4602.3|4607.8|4601.8|1
1738306240000|2025-01-31 06:50:40|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|1
1738306260000|2025-01-31 06:51:00|4606.8|4600.8|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|1
1738306280000|2025-01-31 06:51:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1738306290000|2025-01-31 06:51:30|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738306300000|2025-01-31 06:51:40|4605.9|4599.9|4604.7|4598.7|4605.9|4599.9|4604.7|4598.7|3
1738306310000|2025-01-31 06:51:50|4604.5|4598.5|4602.4|4596.4|4604.5|4598.5|4602.4|4596.4|8
1738306320000|2025-01-31 06:52:00|4602.7|4596.7|4602.4|4596.4|4602.7|4596.7|4602.4|4596.4|0
1738306330000|2025-01-31 06:52:10|4602.2|4596.2|4603.2|4597.2|4603.2|4597.2|4601.9|4595.9|3
1738306350000|2025-01-31 06:52:30|4603|4597|4602.7|4596.7|4603|4597|4602.4|4596.4|0
1738306360000|2025-01-31 06:52:40|4603|4597|4604|4598|4604|4598|4603|4597|2
1738306370000|2025-01-31 06:52:50|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1738306380000|2025-01-31 06:53:00|4604|4598|4607.4|4601.4|4607.4|4601.4|4603.9|4597.9|5
1738306400000|2025-01-31 06:53:20|4607.2|4601.2|4607.1|4601.1|4607.2|4601.2|4607.1|4601.1|1
1738306410000|2025-01-31 06:53:30|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|3
1738306420000|2025-01-31 06:53:40|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.8|4598.8|0
1738306440000|2025-01-31 06:54:00|4604.3|4598.3|4605.1|4599.1|4605.4|4599.4|4604.3|4598.3|1
1738306450000|2025-01-31 06:54:10|4605.4|4599.4|4606.4|4600.4|4606.4|4600.4|4605.4|4599.4|1
1738306460000|2025-01-31 06:54:20|4606.6|4600.6|4607.4|4601.4|4607.4|4601.4|4606.6|4600.6|2
1738306470000|2025-01-31 06:54:30|4607.6|4601.6|4607.4|4601.4|4607.8|4601.8|4607.4|4601.4|1
1738306480000|2025-01-31 06:54:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1738306490000|2025-01-31 06:54:50|4606.8|4600.8|4607.4|4601.4|4607.4|4601.4|4606.8|4600.8|0
1738306500000|2025-01-31 06:55:00|4606.9|4600.9|4606.4|4600.4|4607.4|4601.4|4606.4|4600.4|1
1738306530000|2025-01-31 06:55:30|4605.9|4599.9|4606.4|4600.4|4606.4|4600.4|4605.4|4599.4|2
1738306550000|2025-01-31 06:55:50|4606.1|4600.1|4605.8|4599.8|4606.4|4600.4|4605.8|4599.8|0
1738306560000|2025-01-31 06:56:00|4605.6|4599.6|4605.1|4599.1|4605.6|4599.6|4605.1|4599.1|0
1738306580000|2025-01-31 06:56:20|4604.9|4598.9|4605.1|4599.1|4605.1|4599.1|4604.9|4598.9|0
1738306590000|2025-01-31 06:56:30|4605.4|4599.4|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|1
1738306600000|2025-01-31 06:56:40|4605.2|4599.2|4605.4|4599.4|4605.4|4599.4|4605.2|4599.2|1
1738306610000|2025-01-31 06:56:50|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|1
1738306620000|2025-01-31 06:57:00|4606.7|4600.7|4607.2|4601.2|4607.2|4601.2|4606.7|4600.7|0
1738306630000|2025-01-31 06:57:10|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1738306640000|2025-01-31 06:57:20|4607|4601|4606.4|4600.4|4607|4601|4606.4|4600.4|0
1738306650000|2025-01-31 06:57:30|4606.1|4600.1|4606.4|4600.4|4606.4|4600.4|4606.1|4600.1|0
1738306660000|2025-01-31 06:57:40|4605.6|4599.6|4606.4|4600.4|4606.4|4600.4|4605.6|4599.6|0
1738306670000|2025-01-31 06:57:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1738306690000|2025-01-31 06:58:10|4605.8|4599.8|4606.1|4600.1|4606.1|4600.1|4605.8|4599.8|0
1738306700000|2025-01-31 06:58:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738306710000|2025-01-31 06:58:30|4606.1|4600.1|4605.9|4599.9|4606.1|4600.1|4605.9|4599.9|0
1738306730000|2025-01-31 06:58:50|4606.1|4600.1|4606.1|4600.1|4606.4|4600.4|4606.1|4600.1|3
1738306740000|2025-01-31 06:59:00|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|1
1738306760000|2025-01-31 06:59:20|4606.8|4600.8|4606.6|4600.6|4606.8|4600.8|4606.6|4600.6|1
1738306800000|2025-01-31 07:00:00|4606.4|4600.4|4606.1|4600.1|4606.4|4600.4|4606.1|4600.1|2
1738306810000|2025-01-31 07:00:10|4605.4|4599.4|4604.6|4598.6|4605.4|4599.4|4604.6|4598.6|0
1738306820000|2025-01-31 07:00:20|4603.6|4597.6|4603.4|4597.4|4603.6|4597.6|4603.1|4597.1|2
1738306830000|2025-01-31 07:00:30|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1738306840000|2025-01-31 07:00:40|4604.4|4598.4|4603.9|4597.9|4604.4|4598.4|4603.4|4597.4|0
1738306850000|2025-01-31 07:00:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1738306860000|2025-01-31 07:01:00|4603.8|4597.8|4604.4|4598.4|4605.4|4599.4|4603.8|4597.8|8
1738306870000|2025-01-31 07:01:10|4603.7|4597.7|4604|4598|4604.2|4598.2|4603.7|4597.7|0
1738306880000|2025-01-31 07:01:20|4604.2|4598.2|4604.4|4598.4|4604.4|4598.4|4604|4598|0
1738306900000|2025-01-31 07:01:40|4604.7|4598.7|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|0
1738306910000|2025-01-31 07:01:50|4604.9|4598.9|4604.7|4598.7|4605.4|4599.4|4604.7|4598.7|0
1738306920000|2025-01-31 07:02:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1738306930000|2025-01-31 07:02:10|4604.7|4598.7|4605.4|4599.4|4605.4|4599.4|4604.7|4598.7|1
1738306940000|2025-01-31 07:02:20|4604.4|4598.4|4604.7|4598.7|4604.9|4598.9|4604.4|4598.4|1
1738306950000|2025-01-31 07:02:30|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|1
1738306960000|2025-01-31 07:02:40|4604.8|4598.8|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|0
1738306970000|2025-01-31 07:02:50|4604.8|4598.8|4604.6|4598.6|4604.8|4598.8|4604.6|4598.6|0
1738306980000|2025-01-31 07:03:00|4604.8|4598.8|4604.6|4598.6|4604.8|4598.8|4604.6|4598.6|0
1738306990000|2025-01-31 07:03:10|4604.4|4598.4|4604.1|4598.1|4604.4|4598.4|4603.8|4597.8|2
1738307000000|2025-01-31 07:03:20|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|1
1738307010000|2025-01-31 07:03:30|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1738307020000|2025-01-31 07:03:40|4604.4|4598.4|4605.1|4599.1|4605.1|4599.1|4604.4|4598.4|1
1738307040000|2025-01-31 07:04:00|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1738307050000|2025-01-31 07:04:10|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|0
1738307070000|2025-01-31 07:04:30|4603.8|4597.8|4604.8|4598.8|4605.1|4599.1|4603.8|4597.8|0
1738307100000|2025-01-31 07:05:00|4604.6|4598.6|4603.8|4597.8|4604.8|4598.8|4603.6|4597.6|0
1738307110000|2025-01-31 07:05:10|4604.4|4598.4|4605.1|4599.1|4605.1|4599.1|4604.4|4598.4|0
1738307120000|2025-01-31 07:05:20|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.1|4599.1|0
1738307130000|2025-01-31 07:05:30|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1738307140000|2025-01-31 07:05:40|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4604.9|4598.9|2
1738307170000|2025-01-31 07:06:10|4606.8|4600.8|4605.8|4599.8|4606.8|4600.8|4605.6|4599.6|6
1738307210000|2025-01-31 07:06:50|4606.1|4600.1|4606.4|4600.4|4606.4|4600.4|4605.8|4599.8|0
1738307220000|2025-01-31 07:07:00|4606.6|4600.6|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|0
1738307240000|2025-01-31 07:07:20|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1738307250000|2025-01-31 07:07:30|4606.8|4600.8|4606.4|4600.4|4606.8|4600.8|4606.4|4600.4|1
1738307260000|2025-01-31 07:07:40|4606.6|4600.6|4607.4|4601.4|4607.4|4601.4|4606.4|4600.4|0
1738307270000|2025-01-31 07:07:50|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1738307280000|2025-01-31 07:08:00|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|0
1738307290000|2025-01-31 07:08:10|4607.3|4601.3|4607.8|4601.8|4608.4|4602.4|4607.3|4601.3|1
1738307300000|2025-01-31 07:08:20|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|0
1738307310000|2025-01-31 07:08:30|4607.8|4601.8|4609.4|4603.4|4609.4|4603.4|4607.8|4601.8|6
1738307320000|2025-01-31 07:08:40|4608.8|4602.8|4609.4|4603.4|4609.4|4603.4|4608.8|4602.8|0
1738307330000|2025-01-31 07:08:50|4609.1|4603.1|4609.4|4603.4|4609.4|4603.4|4609.1|4603.1|0
1738307350000|2025-01-31 07:09:10|4609.6|4603.6|4609.1|4603.1|4609.6|4603.6|4609.1|4603.1|5
1738307360000|2025-01-31 07:09:20|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1738307370000|2025-01-31 07:09:30|4610.4|4604.4|4611.6|4605.6|4611.6|4605.6|4610.4|4604.4|2
1738307390000|2025-01-31 07:09:50|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4611.1|4605.1|6
1738307420000|2025-01-31 07:10:20|4611.1|4605.1|4611.4|4605.4|4611.4|4605.4|4611.1|4605.1|1
1738307430000|2025-01-31 07:10:30|4610.9|4604.9|4610.4|4604.4|4610.9|4604.9|4610.1|4604.1|2
1738307450000|2025-01-31 07:10:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1738307460000|2025-01-31 07:11:00|4610|4604|4610.6|4604.6|4610.6|4604.6|4610|4604|1
1738307480000|2025-01-31 07:11:20|4610.8|4604.8|4614.8|4608.8|4614.8|4608.8|4610.8|4604.8|31
1738307490000|2025-01-31 07:11:30|4614.6|4608.6|4614.3|4608.3|4614.6|4608.6|4614.3|4608.3|0
1738307500000|2025-01-31 07:11:40|4614.8|4608.8|4615.1|4609.1|4615.1|4609.1|4614.3|4608.3|1
1738307510000|2025-01-31 07:11:50|4614.9|4608.9|4614.9|4608.9|4615.4|4609.4|4614.8|4608.8|0
1738307520000|2025-01-31 07:12:00|4615.2|4609.2|4615.4|4609.4|4615.6|4609.6|4615.2|4609.2|5
1738307530000|2025-01-31 07:12:10|4615.6|4609.6|4615.9|4609.9|4616.5|4610.5|4615.6|4609.6|2
1738307540000|2025-01-31 07:12:20|4615.6|4609.6|4616.4|4610.4|4616.4|4610.4|4615.6|4609.6|3
1738307550000|2025-01-31 07:12:30|4616.2|4610.2|4616.4|4610.4|4616.4|4610.4|4616.2|4610.2|1
1738307560000|2025-01-31 07:12:40|4617|4611|4617.1|4611.1|4617.4|4611.4|4616.6|4610.6|2
1738307570000|2025-01-31 07:12:50|4616.6|4610.6|4619.6|4613.6|4619.6|4613.6|4616.6|4610.6|18
1738307580000|2025-01-31 07:13:00|4619.9|4613.9|4618.6|4612.6|4621.2|4615.2|4618.6|4612.6|50
1738307590000|2025-01-31 07:13:10|4618.9|4612.9|4618.6|4612.6|4618.9|4612.9|4618.6|4612.6|1
1738307600000|2025-01-31 07:13:20|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1738307620000|2025-01-31 07:13:40|4620.2|4614.2|4620.4|4614.4|4620.5|4614.5|4620.2|4614.2|3
1738307630000|2025-01-31 07:13:50|4620.6|4614.6|4620.4|4614.4|4620.6|4614.6|4620.2|4614.2|1
1738307640000|2025-01-31 07:14:00|4620.6|4614.6|4620.2|4614.2|4620.9|4614.9|4620.2|4614.2|0
1738307650000|2025-01-31 07:14:10|4621|4615|4621.8|4615.8|4621.8|4615.8|4620.7|4614.7|1
1738307660000|2025-01-31 07:14:20|4621.4|4615.4|4622.2|4616.2|4622.2|4616.2|4621.4|4615.4|1
1738307670000|2025-01-31 07:14:30|4621.9|4615.9|4624.1|4618.1|4624.1|4618.1|4621.9|4615.9|59
1738307680000|2025-01-31 07:14:40|4624.3|4618.3|4625.4|4619.4|4626.4|4620.4|4624.3|4618.3|29
1738307690000|2025-01-31 07:14:50|4624.4|4618.4|4625.6|4619.6|4625.9|4619.9|4624.4|4618.4|15
1738307700000|2025-01-31 07:15:00|4626.2|4620.2|4626.4|4620.4|4626.4|4620.4|4626.2|4620.2|5
1738307710000|2025-01-31 07:15:10|4626.2|4620.2|4626.4|4620.4|4626.4|4620.4|4625.9|4619.9|3
1738307720000|2025-01-31 07:15:20|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1738307730000|2025-01-31 07:15:30|4627.2|4621.2|4626.4|4620.4|4627.2|4621.2|4626.4|4620.4|11
1738307740000|2025-01-31 07:15:40|4626.7|4620.7|4627|4621|4627.2|4621.2|4626.7|4620.7|0
1738307750000|2025-01-31 07:15:50|4627.2|4621.2|4626.4|4620.4|4627.2|4621.2|4626.4|4620.4|0
1738307760000|2025-01-31 07:16:00|4625.9|4619.9|4626.4|4620.4|4626.4|4620.4|4625.9|4619.9|4
1738307770000|2025-01-31 07:16:10|4625.9|4619.9|4624.4|4618.4|4625.9|4619.9|4624.2|4618.2|10
1738307790000|2025-01-31 07:16:30|4624.7|4618.7|4625.4|4619.4|4625.4|4619.4|4624.7|4618.7|1
1738307800000|2025-01-31 07:16:40|4624.9|4618.9|4625|4619|4625|4619|4624.9|4618.9|0
1738307810000|2025-01-31 07:16:50|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|1
1738307820000|2025-01-31 07:17:00|4624.4|4618.4|4622.4|4616.4|4624.4|4618.4|4622.2|4616.2|4
1738307830000|2025-01-31 07:17:10|4623|4617|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|0
1738307840000|2025-01-31 07:17:20|4622.7|4616.7|4623.2|4617.2|4623.2|4617.2|4622.7|4616.7|1
1738307850000|2025-01-31 07:17:30|4622.7|4616.7|4622.2|4616.2|4622.7|4616.7|4622.2|4616.2|0
1738307860000|2025-01-31 07:17:40|4621.7|4615.7|4622.2|4616.2|4622.2|4616.2|4621.4|4615.4|1
1738307870000|2025-01-31 07:17:50|4622|4616|4621.7|4615.7|4622.2|4616.2|4621.6|4615.6|0
1738307880000|2025-01-31 07:18:00|4621.9|4615.9|4622.2|4616.2|4622.4|4616.4|4620.4|4614.4|1
1738307890000|2025-01-31 07:18:10|4622.4|4616.4|4622.2|4616.2|4622.4|4616.4|4621.9|4615.9|0
1738307900000|2025-01-31 07:18:20|4621.9|4615.9|4621.2|4615.2|4621.9|4615.9|4621.2|4615.2|2
1738307910000|2025-01-31 07:18:30|4619.4|4613.4|4619.4|4613.4|4620|4614|4619.4|4613.4|3
1738307920000|2025-01-31 07:18:40|4619.7|4613.7|4619.4|4613.4|4619.7|4613.7|4619.4|4613.4|0
1738307930000|2025-01-31 07:18:50|4620|4614|4618.4|4612.4|4620|4614|4618.4|4612.4|0
1738307940000|2025-01-31 07:19:00|4618.2|4612.2|4618|4612|4618.2|4612.2|4618|4612|0
1738307950000|2025-01-31 07:19:10|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1738307960000|2025-01-31 07:19:20|4618|4612|4617.7|4611.7|4618|4612|4617.7|4611.7|0
1738307970000|2025-01-31 07:19:30|4617.4|4611.4|4615.2|4609.2|4617.4|4611.4|4615.2|4609.2|2
1738307990000|2025-01-31 07:19:50|4616.4|4610.4|4617|4611|4617|4611|4616.4|4610.4|3
1738308000000|2025-01-31 07:20:00|4617.2|4611.2|4616.7|4610.7|4617.2|4611.2|4616.7|4610.7|0
1738308010000|2025-01-31 07:20:10|4617|4611|4617.2|4611.2|4617.2|4611.2|4617|4611|0
1738308020000|2025-01-31 07:20:20|4617|4611|4617.2|4611.2|4617.2|4611.2|4617|4611|0
1738308030000|2025-01-31 07:20:30|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1738308040000|2025-01-31 07:20:40|4616.2|4610.2|4616|4610|4616.2|4610.2|4616|4610|1
1738308050000|2025-01-31 07:20:50|||||||||1
1738308060000|2025-01-31 07:21:00|4615.4|4609.4|4615.4|4609.4|4616|4610|4615.4|4609.4|0
1738308070000|2025-01-31 07:21:10|4616|4610|4616.2|4610.2|4616.4|4610.4|4616|4610|0
1738308090000|2025-01-31 07:21:30|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|2
1738308110000|2025-01-31 07:21:50|4616.7|4610.7|4616|4610|4616.7|4610.7|4616|4610|0
1738308120000|2025-01-31 07:22:00|4615.4|4609.4|4616.2|4610.2|4616.2|4610.2|4615.4|4609.4|0
1738308130000|2025-01-31 07:22:10|4616|4610|4615.7|4609.7|4616|4610|4615.4|4609.4|0
1738308140000|2025-01-31 07:22:20|4616|4610|4616.2|4610.2|4616.2|4610.2|4615.7|4609.7|0
1738308150000|2025-01-31 07:22:30|4616.4|4610.4|4616|4610|4616.4|4610.4|4616|4610|1
1738308160000|2025-01-31 07:22:40|4616.2|4610.2|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|0
1738308170000|2025-01-31 07:22:50|4617|4611|4617.7|4611.7|4617.7|4611.7|4617|4611|1
1738308180000|2025-01-31 07:23:00|4618|4612|4618|4612|4618|4612|4618|4612|0
1738308190000|2025-01-31 07:23:10|4618.2|4612.2|4618.4|4612.4|4618.4|4612.4|4618.2|4612.2|8
1738308200000|2025-01-31 07:23:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1738308210000|2025-01-31 07:23:30|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1738308220000|2025-01-31 07:23:40|4618.2|4612.2|4617.9|4611.9|4618.2|4612.2|4617.9|4611.9|2
1738308230000|2025-01-31 07:23:50|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|2
1738308240000|2025-01-31 07:24:00|4618.4|4612.4|4618.4|4612.4|4619|4613|4618.4|4612.4|2
1738308260000|2025-01-31 07:24:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1738308300000|2025-01-31 07:25:00|4619.4|4613.4|4619.7|4613.7|4619.7|4613.7|4619.4|4613.4|1
1738308310000|2025-01-31 07:25:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1738308320000|2025-01-31 07:25:20|4619.7|4613.7|4618.7|4612.7|4621.2|4615.2|4618.7|4612.7|5
1738308330000|2025-01-31 07:25:30|4617.4|4611.4|4617.4|4611.4|4617.7|4611.7|4617|4611|9
1738308340000|2025-01-31 07:25:40|4616.9|4610.9|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|0
1738308350000|2025-01-31 07:25:50|4618|4612|4619|4613|4619|4613|4618|4612|2
1738308360000|2025-01-31 07:26:00|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.2|4612.2|0
1738308370000|2025-01-31 07:26:10|4618.2|4612.2|4618.4|4612.4|4618.4|4612.4|4617.7|4611.7|1
1738308380000|2025-01-31 07:26:20|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|6
1738308390000|2025-01-31 07:26:30|4616.4|4610.4|4615.7|4609.7|4616.4|4610.4|4615.7|4609.7|1
1738308400000|2025-01-31 07:26:40|4616.2|4610.2|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|0
1738308410000|2025-01-31 07:26:50|4617.3|4611.3|4618.2|4612.2|4618.2|4612.2|4617.3|4611.3|43
1738308420000|2025-01-31 07:27:00|4617.6|4611.6|4617.7|4611.7|4618|4612|4617.6|4611.6|2
1738308430000|2025-01-31 07:27:10|4617.2|4611.2|4618|4612|4618|4612|4617.2|4611.2|1
1738308440000|2025-01-31 07:27:20|4617.7|4611.7|4617.9|4611.9|4618.7|4612.7|4617.7|4611.7|5
1738308450000|2025-01-31 07:27:30|4617.6|4611.6|4617.4|4611.4|4617.6|4611.6|4617.2|4611.2|3
1738308460000|2025-01-31 07:27:40|4616.9|4610.9|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|4
1738308500000|2025-01-31 07:28:20|4617.2|4611.2|4616.4|4610.4|4617.2|4611.2|4616.4|4610.4|7
1738308510000|2025-01-31 07:28:30|4616.7|4610.7|4617.2|4611.2|4617.2|4611.2|4616.7|4610.7|0
1738308520000|2025-01-31 07:28:40|4618.4|4612.4|4618.2|4612.2|4618.4|4612.4|4617.9|4611.9|10
1738308530000|2025-01-31 07:28:50|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.2|4612.2|1
1738308540000|2025-01-31 07:29:00|4618.2|4612.2|4617.4|4611.4|4618.2|4612.2|4617.4|4611.4|1
1738308550000|2025-01-31 07:29:10|4618|4612|4617.4|4611.4|4618|4612|4617.4|4611.4|0
1738308560000|2025-01-31 07:29:20|4618.3|4612.3|4619.4|4613.4|4620|4614|4618.3|4612.3|27
1738308570000|2025-01-31 07:29:30|4619.2|4613.2|4619.2|4613.2|4619.4|4613.4|4619.2|4613.2|4
1738308580000|2025-01-31 07:29:40|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|13
1738308590000|2025-01-31 07:29:50|4619.2|4613.2|4619.4|4613.4|4619.4|4613.4|4619.2|4613.2|1
1738308600000|2025-01-31 07:30:00|4619.2|4613.2|4620|4614|4620.2|4614.2|4619.2|4613.2|2
1738308610000|2025-01-31 07:30:10|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1738308620000|2025-01-31 07:30:20|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|25
1738308640000|2025-01-31 07:30:40|4620|4614|4620|4614|4620|4614|4619.7|4613.7|0
1738308650000|2025-01-31 07:30:50|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|0
1738308670000|2025-01-31 07:31:10|4620.5|4614.5|4621.4|4615.4|4621.4|4615.4|4620.5|4614.5|4
1738308680000|2025-01-31 07:31:20|4621.2|4615.2|4621.4|4615.4|4621.4|4615.4|4621.2|4615.2|0
1738308690000|2025-01-31 07:31:30|4621.2|4615.2|4621.2|4615.2|4621.4|4615.4|4620.9|4614.9|0
1738308700000|2025-01-31 07:31:40|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1738308710000|2025-01-31 07:31:50|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|1
1738308730000|2025-01-31 07:32:10|4622.5|4616.5|4622.7|4616.7|4623.4|4617.4|4622.5|4616.5|3
1738308740000|2025-01-31 07:32:20|4623|4617|4623.2|4617.2|4623.2|4617.2|4623|4617|0
1738308750000|2025-01-31 07:32:30|4623.4|4617.4|4624.9|4618.9|4625.2|4619.2|4623.4|4617.4|11
1738308760000|2025-01-31 07:32:40|4625.2|4619.2|4624.9|4618.9|4625.2|4619.2|4624.9|4618.9|93
1738308770000|2025-01-31 07:32:50|4624.1|4618.1|4624.2|4618.2|4625.2|4619.2|4623.2|4617.2|8
1738308780000|2025-01-31 07:33:00|4624.4|4618.4|4623.4|4617.4|4624.4|4618.4|4623.4|4617.4|2
1738308790000|2025-01-31 07:33:10|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|0
1738308800000|2025-01-31 07:33:20|4624|4618|4623.7|4617.7|4624|4618|4623.7|4617.7|1
1738308840000|2025-01-31 07:34:00|4624|4618|4624|4618|4624|4618|4624|4618|0
1738308850000|2025-01-31 07:34:10|4623.7|4617.7|4623.2|4617.2|4623.7|4617.7|4623.2|4617.2|0
1738308860000|2025-01-31 07:34:20|4622.2|4616.2|4621.2|4615.2|4622.2|4616.2|4621.2|4615.2|2
1738308870000|2025-01-31 07:34:30|4621.4|4615.4|4621.2|4615.2|4621.4|4615.4|4621.2|4615.2|0
1738308880000|2025-01-31 07:34:40|4621.5|4615.5|4622.2|4616.2|4622.4|4616.4|4621.5|4615.5|5
1738308890000|2025-01-31 07:34:50|4622.4|4616.4|4622.7|4616.7|4622.7|4616.7|4622.4|4616.4|0
1738308900000|2025-01-31 07:35:00|4622.4|4616.4|4623|4617|4623|4617|4622.4|4616.4|0
1738308910000|2025-01-31 07:35:10|4622.7|4616.7|4622.4|4616.4|4623.2|4617.2|4622.2|4616.2|1
1738308920000|2025-01-31 07:35:20|4623|4617|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|13
1738308930000|2025-01-31 07:35:30|4623.2|4617.2|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|0
1738308940000|2025-01-31 07:35:40|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|1
1738308960000|2025-01-31 07:36:00|4623.2|4617.2|4623|4617|4623.4|4617.4|4622.2|4616.2|2
1738308980000|2025-01-31 07:36:20|4622.7|4616.7|4623|4617|4623|4617|4622.7|4616.7|2
1738308990000|2025-01-31 07:36:30|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1738309010000|2025-01-31 07:36:50|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|1
1738309020000|2025-01-31 07:37:00|4622.4|4616.4|4623|4617|4623|4617|4622.4|4616.4|0
1738309030000|2025-01-31 07:37:10|||||||||1
1738309040000|2025-01-31 07:37:20|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1738309050000|2025-01-31 07:37:30|4623|4617|4623.2|4617.2|4623.2|4617.2|4623|4617|0
1738309070000|2025-01-31 07:37:50|4622.9|4616.9|4623|4617|4623|4617|4622.9|4616.9|1
1738309090000|2025-01-31 07:38:10|4622.4|4616.4|4622.2|4616.2|4622.4|4616.4|4622.2|4616.2|0
1738309100000|2025-01-31 07:38:20|4622.4|4616.4|4622.2|4616.2|4622.4|4616.4|4622.2|4616.2|1
1738309110000|2025-01-31 07:38:30|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1738309120000|2025-01-31 07:38:40|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1738309130000|2025-01-31 07:38:50|4622|4616|4621.7|4615.7|4622|4616|4621.7|4615.7|0
1738309140000|2025-01-31 07:39:00|4622.4|4616.4|4622.2|4616.2|4622.4|4616.4|4622.2|4616.2|0
1738309150000|2025-01-31 07:39:10|4622.4|4616.4|4622.2|4616.2|4622.4|4616.4|4622.2|4616.2|0
1738309170000|2025-01-31 07:39:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|2
1738309180000|2025-01-31 07:39:40|4623.2|4617.2|4623.7|4617.7|4623.7|4617.7|4623.2|4617.2|0
1738309190000|2025-01-31 07:39:50|4624|4618|4624.2|4618.2|4624.2|4618.2|4624|4618|0
1738309200000|2025-01-31 07:40:00|4624|4618|4624.2|4618.2|4624.2|4618.2|4624|4618|0
1738309210000|2025-01-31 07:40:10|4624.5|4618.5|4623.9|4617.9|4624.7|4618.7|4623.9|4617.9|0
1738309230000|2025-01-31 07:40:30|4623.4|4617.4|4623.2|4617.2|4623.4|4617.4|4623.2|4617.2|0
1738309240000|2025-01-31 07:40:40|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|0
1738309260000|2025-01-31 07:41:00|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|1
1738309280000|2025-01-31 07:41:20|4625.9|4619.9|4626.2|4620.2|4626.2|4620.2|4625.9|4619.9|15
1738309290000|2025-01-31 07:41:30|4625.9|4619.9|4627.2|4621.2|4627.2|4621.2|4625.9|4619.9|8
1738309300000|2025-01-31 07:41:40|4626.9|4620.9|4626.2|4620.2|4627.2|4621.2|4626.2|4620.2|4
1738309310000|2025-01-31 07:41:50|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.2|4620.2|1
1738309320000|2025-01-31 07:42:00|4626.7|4620.7|4626.9|4620.9|4626.9|4620.9|4626.7|4620.7|1
1738309340000|2025-01-31 07:42:20|4627.2|4621.2|4626.9|4620.9|4627.2|4621.2|4626.9|4620.9|0
1738309350000|2025-01-31 07:42:30|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1738309370000|2025-01-31 07:42:50|4626.2|4620.2|4626.7|4620.7|4626.7|4620.7|4626.2|4620.2|3
1738309390000|2025-01-31 07:43:10|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1738309410000|2025-01-31 07:43:30|||||||||1
1738309420000|2025-01-31 07:43:40|||||||||14
1738309440000|2025-01-31 07:44:00|4626.9|4620.9|4627.2|4621.2|4627.2|4621.2|4626.9|4620.9|0
1738309450000|2025-01-31 07:44:10|4626.5|4620.5|4626.7|4620.7|4626.7|4620.7|4626.2|4620.2|4
1738309460000|2025-01-31 07:44:20|4626.2|4620.2|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|3
1738309480000|2025-01-31 07:44:40|4625.9|4619.9|4626.2|4620.2|4626.2|4620.2|4625.9|4619.9|2
1738309490000|2025-01-31 07:44:50|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.2|4620.2|0
1738309500000|2025-01-31 07:45:00|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4626.2|4620.2|0
1738309510000|2025-01-31 07:45:10|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|7
1738309520000|2025-01-31 07:45:20|4627|4621|4627.5|4621.5|4627.5|4621.5|4627|4621|3
1738309530000|2025-01-31 07:45:30|4627.2|4621.2|4627|4621|4627.2|4621.2|4626.8|4620.8|4
1738309540000|2025-01-31 07:45:40|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|9
1738309550000|2025-01-31 07:45:50|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1738309560000|2025-01-31 07:46:00|4627|4621|4627.2|4621.2|4627.2|4621.2|4626.5|4620.5|22
1738309570000|2025-01-31 07:46:10|4626.9|4620.9|4626.9|4620.9|4627.2|4621.2|4626.9|4620.9|0
1738309590000|2025-01-31 07:46:30|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|1
1738309600000|2025-01-31 07:46:40|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|28
1738309610000|2025-01-31 07:46:50|||||||||1
1738309620000|2025-01-31 07:47:00|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4625.9|4619.9|5
1738309630000|2025-01-31 07:47:10|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1738309640000|2025-01-31 07:47:20|4624.4|4618.4|4624.7|4618.7|4624.9|4618.9|4624.2|4618.2|4
1738309650000|2025-01-31 07:47:30|4624.4|4618.4|4623.4|4617.4|4624.7|4618.7|4623.4|4617.4|0
1738309660000|2025-01-31 07:47:40|4623.7|4617.7|4623.4|4617.4|4623.7|4617.7|4623.4|4617.4|0
1738309670000|2025-01-31 07:47:50|4623.7|4617.7|4624.2|4618.2|4624.2|4618.2|4623.7|4617.7|0
1738309680000|2025-01-31 07:48:00|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|2
1738309690000|2025-01-31 07:48:10|4624.7|4618.7|4623.4|4617.4|4624.7|4618.7|4622.9|4616.9|2
1738309700000|2025-01-31 07:48:20|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4622.4|4616.4|1
1738309710000|2025-01-31 07:48:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|3
1738309720000|2025-01-31 07:48:40|4623.2|4617.2|4621.9|4615.9|4623.2|4617.2|4621.9|4615.9|2
1738309730000|2025-01-31 07:48:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1738309740000|2025-01-31 07:49:00|4623|4617|4622.7|4616.7|4623|4617|4622.7|4616.7|0
1738309750000|2025-01-31 07:49:10|4623.2|4617.2|4622.4|4616.4|4623.2|4617.2|4622.4|4616.4|1
1738309760000|2025-01-31 07:49:20|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|1
1738309770000|2025-01-31 07:49:30|4623.2|4617.2|4622.9|4616.9|4623.2|4617.2|4622.9|4616.9|1
1738309790000|2025-01-31 07:49:50|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|1
1738309800000|2025-01-31 07:50:00|4622.9|4616.9|4622.9|4616.9|4623.2|4617.2|4622.9|4616.9|0
1738309810000|2025-01-31 07:50:10|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4
1738309840000|2025-01-31 07:50:40|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|2
1738309850000|2025-01-31 07:50:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1738309860000|2025-01-31 07:51:00|4624.4|4618.4|4624.4|4618.4|4624.9|4618.9|4624.4|4618.4|2
1738309870000|2025-01-31 07:51:10|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1738309880000|2025-01-31 07:51:20|4624.9|4618.9|4625.7|4619.7|4625.7|4619.7|4624.9|4618.9|1
1738309890000|2025-01-31 07:51:30|4624.6|4618.6|4623.7|4617.7|4624.6|4618.6|4623.4|4617.4|5
1738309900000|2025-01-31 07:51:40|4623.5|4617.5|4624.4|4618.4|4624.4|4618.4|4623.5|4617.5|2
1738309910000|2025-01-31 07:51:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1738309920000|2025-01-31 07:52:00|4624.4|4618.4|4624.2|4618.2|4624.4|4618.4|4624.2|4618.2|0
1738309930000|2025-01-31 07:52:10|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|0
1738309940000|2025-01-31 07:52:20|4624.9|4618.9|4625.4|4619.4|4625.4|4619.4|4624.9|4618.9|1
1738309950000|2025-01-31 07:52:30|4625.2|4619.2|4625.4|4619.4|4625.4|4619.4|4624.9|4618.9|0
1738309960000|2025-01-31 07:52:40|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1738309970000|2025-01-31 07:52:50|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1738309980000|2025-01-31 07:53:00|4625.7|4619.7|4625.4|4619.4|4625.7|4619.7|4625.4|4619.4|0
1738309990000|2025-01-31 07:53:10|4625.7|4619.7|4625.4|4619.4|4625.7|4619.7|4625.2|4619.2|0
1738310000000|2025-01-31 07:53:20|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1738310010000|2025-01-31 07:53:30|4625.4|4619.4|4624.9|4618.9|4625.4|4619.4|4624.9|4618.9|0
1738310030000|2025-01-31 07:53:50|4624.5|4618.5|4624.4|4618.4|4624.5|4618.5|4624.2|4618.2|3
1738310040000|2025-01-31 07:54:00|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4623.9|4617.9|0
1738310070000|2025-01-31 07:54:30|4624.4|4618.4|4624.7|4618.7|4624.7|4618.7|4624.4|4618.4|1
1738310080000|2025-01-31 07:54:40|4625|4619|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|0
1738310090000|2025-01-31 07:54:50|4624.9|4618.9|4624.5|4618.5|4625.2|4619.2|4624.5|4618.5|0
1738310110000|2025-01-31 07:55:10|4625.2|4619.2|4625.2|4619.2|4625.4|4619.4|4625.2|4619.2|2
1738310120000|2025-01-31 07:55:20|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4624.9|4618.9|0
1738310130000|2025-01-31 07:55:30|4625.2|4619.2|4624.9|4618.9|4625.2|4619.2|4624.9|4618.9|0
1738310150000|2025-01-31 07:55:50|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1738310160000|2025-01-31 07:56:00|4625.2|4619.2|4625.4|4619.4|4625.4|4619.4|4625.2|4619.2|0
1738310170000|2025-01-31 07:56:10|4625.2|4619.2|4622.9|4616.9|4625.2|4619.2|4622.9|4616.9|2
1738310180000|2025-01-31 07:56:20|4623.4|4617.4|4623.2|4617.2|4623.4|4617.4|4623.2|4617.2|0
1738310190000|2025-01-31 07:56:30|4622.9|4616.9|4622.2|4616.2|4622.9|4616.9|4621.7|4615.7|1
1738310200000|2025-01-31 07:56:40|4622|4616|4621|4615|4622|4616|4621|4615|1
1738310230000|2025-01-31 07:57:10|||||||||2
1738310250000|2025-01-31 07:57:30|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4620.2|4614.2|3
1738310260000|2025-01-31 07:57:40|4621|4615|4620.7|4614.7|4621|4615|4620.7|4614.7|0
1738310270000|2025-01-31 07:57:50|4621|4615|4620.7|4614.7|4621|4615|4620.7|4614.7|2
1738310280000|2025-01-31 07:58:00|4621|4615|4621.7|4615.7|4621.7|4615.7|4620.7|4614.7|1
1738310300000|2025-01-31 07:58:20|4621.4|4615.4|4622|4616|4622|4616|4621.4|4615.4|0
1738310320000|2025-01-31 07:58:40|4621.7|4615.7|4620.9|4614.9|4621.7|4615.7|4620.9|4614.9|0
1738310340000|2025-01-31 07:59:00|4620.2|4614.2|4619|4613|4620.4|4614.4|4618.7|4612.7|5
1738310350000|2025-01-31 07:59:10|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4617.9|4611.9|3
1738310360000|2025-01-31 07:59:20|4618.7|4612.7|4619.2|4613.2|4619.2|4613.2|4618.7|4612.7|0
1738310370000|2025-01-31 07:59:30|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|1
1738310380000|2025-01-31 07:59:40|4619.4|4613.4|4619.7|4613.7|4619.7|4613.7|4619.4|4613.4|0
1738310390000|2025-01-31 07:59:50|4620|4614|4620.7|4614.7|4620.7|4614.7|4620|4614|0
1738310400000|2025-01-31 08:00:00|4620.4|4614.4|4620.4|4614.4|4620.9|4614.9|4619.7|4613.7|0
1738310420000|2025-01-31 08:00:20|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4619.4|4613.4|2
1738310430000|2025-01-31 08:00:30|4619|4613|4619.4|4613.4|4619.4|4613.4|4619|4613|4
1738310450000|2025-01-31 08:00:50|4619.2|4613.2|4619.4|4613.4|4619.4|4613.4|4619.2|4613.2|1
1738310460000|2025-01-31 08:01:00|4618.7|4612.7|4618.4|4612.4|4618.9|4612.9|4617.9|4611.9|2
1738310470000|2025-01-31 08:01:10|4618.7|4612.7|4618.4|4612.4|4618.7|4612.7|4618.4|4612.4|0
1738310490000|2025-01-31 08:01:30|||||||||1
1738310500000|2025-01-31 08:01:40|4618.2|4612.2|4618.4|4612.4|4618.4|4612.4|4618.2|4612.2|0
1738310510000|2025-01-31 08:01:50|4618.2|4612.2|4615.4|4609.4|4618.2|4612.2|4615.4|4609.4|6
1738310520000|2025-01-31 08:02:00|4616.2|4610.2|4615.7|4609.7|4616.2|4610.2|4615.4|4609.4|0
1738310530000|2025-01-31 08:02:10|4615.5|4609.5|4616.4|4610.4|4616.7|4610.7|4615.5|4609.5|3
1738310540000|2025-01-31 08:02:20|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.4|4610.4|1
1738310550000|2025-01-31 08:02:30|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.2|4610.2|1
1738310560000|2025-01-31 08:02:40|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1738310570000|2025-01-31 08:02:50|4619.2|4613.2|4621.2|4615.2|4621.7|4615.7|4619.2|4613.2|11
1738310580000|2025-01-31 08:03:00|4620.9|4614.9|4619.9|4613.9|4620.9|4614.9|4619.9|4613.9|1
1738310590000|2025-01-31 08:03:10|4620.2|4614.2|4620.4|4614.4|4620.4|4614.4|4620.2|4614.2|1
1738310600000|2025-01-31 08:03:20|4621|4615|4621.9|4615.9|4622.2|4616.2|4620.7|4614.7|1
1738310610000|2025-01-31 08:03:30|4622.2|4616.2|4622.4|4616.4|4622.9|4616.9|4622.2|4616.2|5
1738310620000|2025-01-31 08:03:40|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|0
1738310630000|2025-01-31 08:03:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1738310650000|2025-01-31 08:04:10|4623|4617|4623|4617|4623.9|4617.9|4623|4617|2
1738310660000|2025-01-31 08:04:20|4623.2|4617.2|4623.2|4617.2|4623.4|4617.4|4623.2|4617.2|0
1738310670000|2025-01-31 08:04:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1738310680000|2025-01-31 08:04:40|4623.2|4617.2|4623.2|4617.2|4623.4|4617.4|4623.2|4617.2|0
1738310690000|2025-01-31 08:04:50|4623.4|4617.4|4623.2|4617.2|4623.4|4617.4|4623.2|4617.2|0
1738310700000|2025-01-31 08:05:00|4624.2|4618.2|4624|4618|4624.2|4618.2|4624|4618|1
1738310710000|2025-01-31 08:05:10|4623.4|4617.4|4622.4|4616.4|4623.4|4617.4|4622.4|4616.4|1
1738310720000|2025-01-31 08:05:20|4622.2|4616.2|4624.4|4618.4|4624.4|4618.4|4622.2|4616.2|4
1738310730000|2025-01-31 08:05:30|4624.2|4618.2|4623.9|4617.9|4624.2|4618.2|4623.9|4617.9|1
1738310740000|2025-01-31 08:05:40|4624.2|4618.2|4623.9|4617.9|4624.2|4618.2|4623.9|4617.9|1
1738310750000|2025-01-31 08:05:50|4623.7|4617.7|4622.4|4616.4|4623.9|4617.9|4622.4|4616.4|29
1738310760000|2025-01-31 08:06:00|4622.2|4616.2|4622.4|4616.4|4622.4|4616.4|4622.2|4616.2|4
1738310770000|2025-01-31 08:06:10|4621.7|4615.7|4621.2|4615.2|4621.7|4615.7|4620.9|4614.9|3
1738310780000|2025-01-31 08:06:20|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|3
1738310790000|2025-01-31 08:06:30|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|1
1738310800000|2025-01-31 08:06:40|4623|4617|4622.7|4616.7|4623|4617|4622.4|4616.4|0
1738310810000|2025-01-31 08:06:50|4622.4|4616.4|4623.2|4617.2|4623.2|4617.2|4622.4|4616.4|0
1738310820000|2025-01-31 08:07:00|4623.4|4617.4|4623.4|4617.4|4623.7|4617.7|4623.4|4617.4|1
1738310840000|2025-01-31 08:07:20|4623.2|4617.2|4623.7|4617.7|4623.7|4617.7|4623.2|4617.2|0
1738310850000|2025-01-31 08:07:30|4623.4|4617.4|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|0
1738310860000|2025-01-31 08:07:40|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.4|4617.4|0
1738310870000|2025-01-31 08:07:50|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1738310880000|2025-01-31 08:08:00|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.4|4617.4|0
1738310890000|2025-01-31 08:08:10|4623.4|4617.4|4623.2|4617.2|4623.7|4617.7|4623.2|4617.2|1
1738310910000|2025-01-31 08:08:30|4622.9|4616.9|4623.7|4617.7|4623.7|4617.7|4622.9|4616.9|2
1738310920000|2025-01-31 08:08:40|||||||||1
1738310930000|2025-01-31 08:08:50|4624|4618|4624.5|4618.5|4624.5|4618.5|4624|4618|0
1738310940000|2025-01-31 08:09:00|4624.2|4618.2|4624.5|4618.5|4624.5|4618.5|4624.2|4618.2|1
1738310950000|2025-01-31 08:09:10|4625.2|4619.2|4625|4619|4625.2|4619.2|4625|4619|0
1738310960000|2025-01-31 08:09:20|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625|4619|0
1738310970000|2025-01-31 08:09:30|4625.5|4619.5|4625|4619|4625.5|4619.5|4625|4619|1
1738310980000|2025-01-31 08:09:40|4625.2|4619.2|4624.5|4618.5|4625.2|4619.2|4624.5|4618.5|1
1738311000000|2025-01-31 08:10:00|4623.9|4617.9|4624.2|4618.2|4624.5|4618.5|4623.9|4617.9|3
1738311010000|2025-01-31 08:10:10|4624.7|4618.7|4625.2|4619.2|4625.5|4619.5|4624|4618|12
1738311020000|2025-01-31 08:10:20|4625|4619|4626|4620|4626|4620|4625|4619|2
1738311030000|2025-01-31 08:10:30|||||||||1
1738311040000|2025-01-31 08:10:40|4627|4621|4627.2|4621.2|4627.2|4621.2|4627|4621|5
1738311070000|2025-01-31 08:11:10|4631.5|4625.5|4636.5|4630.5|4639|4633|4631.5|4625.5|195
1738311080000|2025-01-31 08:11:20|4636.7|4630.7|4638|4632|4638.2|4632.2|4635.2|4629.2|39
1738311090000|2025-01-31 08:11:30|4635.7|4629.7|4635|4629|4637.5|4631.5|4635|4629|28
1738311100000|2025-01-31 08:11:40|4634|4628|4634|4628|4634|4628|4634|4628|75
1738311110000|2025-01-31 08:11:50|4633.2|4627.2|4632|4626|4633.5|4627.5|4632|4626|20
1738311120000|2025-01-31 08:12:00|4632.7|4626.7|4631|4625|4633.5|4627.5|4630.7|4624.7|11
1738311130000|2025-01-31 08:12:10|4631.3|4625.3|4630|4624|4631.5|4625.5|4630|4624|30
1738311140000|2025-01-31 08:12:20|4629.8|4623.8|4630.2|4624.2|4630.5|4624.5|4629.5|4623.5|6
1738311150000|2025-01-31 08:12:30|4630|4624|4629.2|4623.2|4630|4624|4629.2|4623.2|4
1738311160000|2025-01-31 08:12:40|4628.7|4622.7|4626|4620|4629.2|4623.2|4626|4620|6
1738311170000|2025-01-31 08:12:50|4625.5|4619.5|4624.7|4618.7|4625.5|4619.5|4624.7|4618.7|6
1738311180000|2025-01-31 08:13:00|4624.5|4618.5|4624.5|4618.5|4624.7|4618.7|4624.2|4618.2|1
1738311200000|2025-01-31 08:13:20|4625.2|4619.2|4625.5|4619.5|4625.5|4619.5|4625|4619|3
1738311210000|2025-01-31 08:13:30|4627.5|4621.5|4631.5|4625.5|4631.5|4625.5|4627.5|4621.5|8
1738311220000|2025-01-31 08:13:40|4631.8|4625.8|4631|4625|4631.8|4625.8|4630.8|4624.8|3
1738311230000|2025-01-31 08:13:50|4630.8|4624.8|4632.1|4626.1|4633|4627|4630.8|4624.8|26
1738311240000|2025-01-31 08:14:00|4632.3|4626.3|4632.6|4626.6|4632.6|4626.6|4632.3|4626.3|1
1738311250000|2025-01-31 08:14:10|4634.1|4628.1|4636.5|4630.5|4636.5|4630.5|4634.1|4628.1|5
1738311260000|2025-01-31 08:14:20|4636.8|4630.8|4636|4630|4636.8|4630.8|4636|4630|3
1738311270000|2025-01-31 08:14:30|4636.6|4630.6|4636|4630|4640.3|4634.3|4636|4630|28
1738311280000|2025-01-31 08:14:40|4635.6|4629.6|4635.8|4629.8|4637|4631|4635.6|4629.6|2
1738311290000|2025-01-31 08:14:50|4635.5|4629.5|4634.8|4628.8|4635.5|4629.5|4634.8|4628.8|1
1738311300000|2025-01-31 08:15:00|4634.6|4628.6|4632.3|4626.3|4634.6|4628.6|4632.3|4626.3|3
1738311310000|2025-01-31 08:15:10|4632.6|4626.6|4631.6|4625.6|4632.6|4626.6|4631.6|4625.6|0
1738311320000|2025-01-31 08:15:20|4631.3|4625.3|4628.6|4622.6|4631.3|4625.3|4627.8|4621.8|7
1738311330000|2025-01-31 08:15:30|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4627.6|4621.6|7
1738311340000|2025-01-31 08:15:40|4627.6|4621.6|4627.1|4621.1|4627.6|4621.6|4627.1|4621.1|0
1738311350000|2025-01-31 08:15:50|4626.6|4620.6|4626.4|4620.4|4626.8|4620.8|4626.1|4620.1|38
1738311360000|2025-01-31 08:16:00|4627|4621|4629.8|4623.8|4630.6|4624.6|4627|4621|30
1738311370000|2025-01-31 08:16:10|4630.8|4624.8|4629.6|4623.6|4630.8|4624.8|4629.6|4623.6|2
1738311380000|2025-01-31 08:16:20|4628.8|4622.8|4628.6|4622.6|4628.8|4622.8|4628.6|4622.6|0
1738311400000|2025-01-31 08:16:40|4628.1|4622.1|4627.8|4621.8|4628.1|4622.1|4627.8|4621.8|0
1738311410000|2025-01-31 08:16:50|4627.6|4621.6|4627.8|4621.8|4627.8|4621.8|4627.6|4621.6|0
1738311420000|2025-01-31 08:17:00|4628.1|4622.1|4627.6|4621.6|4628.1|4622.1|4627.6|4621.6|0
1738311430000|2025-01-31 08:17:10|4627.3|4621.3|4626.6|4620.6|4627.3|4621.3|4626.6|4620.6|0
1738311450000|2025-01-31 08:17:30|4626.8|4620.8|4626.6|4620.6|4626.8|4620.8|4626.6|4620.6|1
1738311470000|2025-01-31 08:17:50|4627.1|4621.1|4627.8|4621.8|4628|4622|4627.1|4621.1|24
1738311480000|2025-01-31 08:18:00|4626.8|4620.8|4625.8|4619.8|4626.8|4620.8|4625.6|4619.6|3
1738311490000|2025-01-31 08:18:10|4626.1|4620.1|4626.8|4620.8|4627.8|4621.8|4626.1|4620.1|6
1738311500000|2025-01-31 08:18:20|4627.6|4621.6|4626.6|4620.6|4627.6|4621.6|4626|4620|3
1738311510000|2025-01-31 08:18:30|4626|4620|4626.8|4620.8|4627|4621|4626|4620|1
1738311540000|2025-01-31 08:19:00|4626|4620|4626.8|4620.8|4626.8|4620.8|4625.6|4619.6|4
1738311550000|2025-01-31 08:19:10|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1738311560000|2025-01-31 08:19:20|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1738311570000|2025-01-31 08:19:30|4627.1|4621.1|4626.8|4620.8|4627.1|4621.1|4626.8|4620.8|0
1738311580000|2025-01-31 08:19:40|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|0
1738311590000|2025-01-31 08:19:50|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1738311600000|2025-01-31 08:20:00|||||||||1
1738311610000|2025-01-31 08:20:10|4626.5|4620.5|4625.3|4619.3|4626.5|4620.5|4625.3|4619.3|9
1738311620000|2025-01-31 08:20:20|4625.1|4619.1|4625.6|4619.6|4626.5|4620.5|4625.1|4619.1|20
1738311630000|2025-01-31 08:20:30|4626|4620|4626|4620|4626.5|4620.5|4626|4620|3
1738311640000|2025-01-31 08:20:40|4626.5|4620.5|4626.8|4620.8|4626.8|4620.8|4626.5|4620.5|0
1738311670000|2025-01-31 08:21:10|4626.5|4620.5|4625.5|4619.5|4626.5|4620.5|4624.8|4618.8|8
1738311680000|2025-01-31 08:21:20|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4
1738311690000|2025-01-31 08:21:30|4627|4621|4627.3|4621.3|4627.3|4621.3|4627|4621|1
1738311700000|2025-01-31 08:21:40|4627|4621|4627|4621|4627.5|4621.5|4626.8|4620.8|2
1738311710000|2025-01-31 08:21:50|4627.3|4621.3|4627.5|4621.5|4627.5|4621.5|4627.3|4621.3|1
1738311720000|2025-01-31 08:22:00|4625.3|4619.3|4624|4618|4625.3|4619.3|4624|4618|4
1738311730000|2025-01-31 08:22:10|4623.5|4617.5|4623|4617|4623.8|4617.8|4623|4617|2
1738311740000|2025-01-31 08:22:20|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1738311750000|2025-01-31 08:22:30|4623|4617|4621|4615|4623.3|4617.3|4621|4615|2
1738311760000|2025-01-31 08:22:40|4621.3|4615.3|4622|4616|4622.3|4616.3|4621|4615|1
1738311770000|2025-01-31 08:22:50|4622.3|4616.3|4622|4616|4622.3|4616.3|4622|4616|0
1738311780000|2025-01-31 08:23:00|4621.6|4615.6|4622.8|4616.8|4622.8|4616.8|4621.6|4615.6|1
1738311790000|2025-01-31 08:23:10|4622.6|4616.6|4622|4616|4622.6|4616.6|4622|4616|0
1738311800000|2025-01-31 08:23:20|4622.6|4616.6|4620.8|4614.8|4622.8|4616.8|4620.8|4614.8|2
1738311810000|2025-01-31 08:23:30|4620|4614|4620.6|4614.6|4620.6|4614.6|4620|4614|0
1738311820000|2025-01-31 08:23:40|4620.3|4614.3|4619.5|4613.5|4620.6|4614.6|4619.5|4613.5|0
1738311830000|2025-01-31 08:23:50|4619.8|4613.8|4620|4614|4620.8|4614.8|4619.5|4613.5|7
1738311840000|2025-01-31 08:24:00|4620.3|4614.3|4619.8|4613.8|4620.3|4614.3|4619.8|4613.8|2
1738311860000|2025-01-31 08:24:20|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.3|4614.3|2
1738311880000|2025-01-31 08:24:40|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1738311900000|2025-01-31 08:25:00|4621.4|4615.4|4621.6|4615.6|4621.8|4615.8|4621.4|4615.4|4
1738311910000|2025-01-31 08:25:10|4621|4615|4620.8|4614.8|4621|4615|4620.8|4614.8|0
1738311920000|2025-01-31 08:25:20|4621|4615|4620.8|4614.8|4621|4615|4620.8|4614.8|0
1738311930000|2025-01-31 08:25:30|4620.5|4614.5|4620.6|4614.6|4620.6|4614.6|4620.5|4614.5|2
1738311940000|2025-01-31 08:25:40|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1738311960000|2025-01-31 08:26:00|4620.6|4614.6|4621.6|4615.6|4622.1|4616.1|4620.6|4614.6|2
1738311970000|2025-01-31 08:26:10|4621|4615|4620.8|4614.8|4621|4615|4620.8|4614.8|0
1738311980000|2025-01-31 08:26:20|4620.6|4614.6|4620.8|4614.8|4621.1|4615.1|4620|4614|0
1738311990000|2025-01-31 08:26:30|4621.1|4615.1|4621.6|4615.6|4621.6|4615.6|4621.1|4615.1|1
1738312000000|2025-01-31 08:26:40|4622.1|4616.1|4619.3|4613.3|4622.1|4616.1|4619.3|4613.3|3
1738312010000|2025-01-31 08:26:50|4619.6|4613.6|4619|4613|4619.6|4613.6|4619|4613|0
1738312020000|2025-01-31 08:27:00|4619.4|4613.4|4618.8|4612.8|4619.4|4613.4|4618.8|4612.8|0
1738312030000|2025-01-31 08:27:10|4619.8|4613.8|4620.5|4614.5|4620.8|4614.8|4619.8|4613.8|3
1738312040000|2025-01-31 08:27:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1738312050000|2025-01-31 08:27:30|4620.6|4614.6|4620.8|4614.8|4620.8|4614.8|4620.6|4614.6|1
1738312060000|2025-01-31 08:27:40|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620|4614|1
1738312070000|2025-01-31 08:27:50|4621.8|4615.8|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|2
1738312080000|2025-01-31 08:28:00|4621.5|4615.5|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|0
1738312090000|2025-01-31 08:28:10|4621|4615|4620.8|4614.8|4621.3|4615.3|4620.8|4614.8|0
1738312100000|2025-01-31 08:28:20|4620.5|4614.5|4621.8|4615.8|4621.8|4615.8|4620.5|4614.5|1
1738312110000|2025-01-31 08:28:30|4621.6|4615.6|4619.3|4613.3|4621.6|4615.6|4619.3|4613.3|3
1738312120000|2025-01-31 08:28:40|4619|4613|4619.6|4613.6|4619.6|4613.6|4619|4613|0
1738312130000|2025-01-31 08:28:50|4619|4613|4620.8|4614.8|4620.8|4614.8|4619|4613|2
1738312140000|2025-01-31 08:29:00|4620.5|4614.5|4619.6|4613.6|4620.5|4614.5|4618.8|4612.8|0
1738312150000|2025-01-31 08:29:10|4620.3|4614.3|4618.8|4612.8|4620.3|4614.3|4618.8|4612.8|2
1738312160000|2025-01-31 08:29:20|4619|4613|4619|4613|4619|4613|4618.3|4612.3|0
1738312180000|2025-01-31 08:29:40|4619.6|4613.6|4619.8|4613.8|4619.8|4613.8|4619.3|4613.3|0
1738312190000|2025-01-31 08:29:50|4620.5|4614.5|4620|4614|4620.5|4614.5|4620|4614|1
1738312200000|2025-01-31 08:30:00|4620.3|4614.3|4621|4615|4621.6|4615.6|4620|4614|1
1738312210000|2025-01-31 08:30:10|4621.3|4615.3|4621|4615|4621.8|4615.8|4621|4615|2
1738312220000|2025-01-31 08:30:20|4620.8|4614.8|4618|4612|4621|4615|4618|4612|7
1738312230000|2025-01-31 08:30:30|4617.5|4611.5|4616.8|4610.8|4617.5|4611.5|4616.5|4610.5|2
1738312240000|2025-01-31 08:30:40|4616.5|4610.5|4616.5|4610.5|4617|4611|4616.5|4610.5|1
1738312260000|2025-01-31 08:31:00|4616.8|4610.8|4618|4612|4618|4612|4616.8|4610.8|2
1738312280000|2025-01-31 08:31:20|4617.8|4611.8|4618|4612|4618.8|4612.8|4616.5|4610.5|5
1738312290000|2025-01-31 08:31:30|4618.3|4612.3|4617.8|4611.8|4619|4613|4617.8|4611.8|1
1738312300000|2025-01-31 08:31:40|4618|4612|4616.3|4610.3|4618.3|4612.3|4616|4610|5
1738312310000|2025-01-31 08:31:50|4616.6|4610.6|4615.8|4609.8|4616.6|4610.6|4615.8|4609.8|0
1738312320000|2025-01-31 08:32:00|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|0
1738312340000|2025-01-31 08:32:20|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1738312350000|2025-01-31 08:32:30|4615.8|4609.8|4614.8|4608.8|4615.8|4609.8|4614.8|4608.8|4
1738312360000|2025-01-31 08:32:40|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|2
1738312370000|2025-01-31 08:32:50|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|0
1738312380000|2025-01-31 08:33:00|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|0
1738312390000|2025-01-31 08:33:10|4614.5|4608.5|4614.8|4608.8|4614.8|4608.8|4614.5|4608.5|5
1738312400000|2025-01-31 08:33:20|4613.7|4607.7|4612.8|4606.8|4613.7|4607.7|4611.6|4605.6|10
1738312410000|2025-01-31 08:33:30|4613.1|4607.1|4616|4610|4616|4610|4613.1|4607.1|8
1738312420000|2025-01-31 08:33:40|4616.3|4610.3|4616|4610|4616.8|4610.8|4616|4610|4
1738312430000|2025-01-31 08:33:50|4616.6|4610.6|4617.8|4611.8|4617.8|4611.8|4616.6|4610.6|2
1738312440000|2025-01-31 08:34:00|4616.8|4610.8|4616.8|4610.8|4617|4611|4616.5|4610.5|4
1738312450000|2025-01-31 08:34:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1738312460000|2025-01-31 08:34:20|4616.8|4610.8|4617.5|4611.5|4617.5|4611.5|4616.5|4610.5|4
1738312470000|2025-01-31 08:34:30|4617.8|4611.8|4619.8|4613.8|4619.8|4613.8|4617.5|4611.5|2
1738312480000|2025-01-31 08:34:40|4620|4614|4620|4614|4620|4614|4620|4614|1
1738312490000|2025-01-31 08:34:50|4620.5|4614.5|4621|4615|4621.5|4615.5|4620.5|4614.5|5
1738312500000|2025-01-31 08:35:00|4622.8|4616.8|4623|4617|4623.5|4617.5|4622.3|4616.3|27
1738312520000|2025-01-31 08:35:20|4622.5|4616.5|4622.5|4616.5|4622.8|4616.8|4622.5|4616.5|0
1738312530000|2025-01-31 08:35:30|4622.8|4616.8|4622.5|4616.5|4622.8|4616.8|4622.5|4616.5|0
1738312540000|2025-01-31 08:35:40|4621.9|4615.9|4620.5|4614.5|4621.9|4615.9|4620.5|4614.5|3
1738312550000|2025-01-31 08:35:50|4621|4615|4620|4614|4621|4615|4620|4614|0
1738312560000|2025-01-31 08:36:00|4619.8|4613.8|4620|4614|4620.8|4614.8|4619|4613|1
1738312570000|2025-01-31 08:36:10|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1738312580000|2025-01-31 08:36:20|4620|4614|4619|4613|4620|4614|4619|4613|0
1738312600000|2025-01-31 08:36:40|4618.5|4612.5|4619|4613|4619|4613|4618.5|4612.5|0
1738312620000|2025-01-31 08:37:00|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.5|4613.5|0
1738312630000|2025-01-31 08:37:10|4619.5|4613.5|4618|4612|4619.5|4613.5|4617.8|4611.8|3
1738312650000|2025-01-31 08:37:30|4618.3|4612.3|4618.8|4612.8|4618.8|4612.8|4618.3|4612.3|0
1738312670000|2025-01-31 08:37:50|4619.8|4613.8|4622|4616|4622|4616|4619.8|4613.8|11
1738312680000|2025-01-31 08:38:00|4623.5|4617.5|4623|4617|4623.8|4617.8|4623|4617|22
1738312690000|2025-01-31 08:38:10|||||||||1
1738312710000|2025-01-31 08:38:30|4622.8|4616.8|4619|4613|4622.8|4616.8|4619|4613|6
1738312720000|2025-01-31 08:38:40|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4617.6|4611.6|2
1738312730000|2025-01-31 08:38:50|4618|4612|4618.3|4612.3|4618.3|4612.3|4618|4612|1
1738312750000|2025-01-31 08:39:10|4616.8|4610.8|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|10
1738312760000|2025-01-31 08:39:20|4617|4611|4617.3|4611.3|4617.3|4611.3|4617|4611|0
1738312770000|2025-01-31 08:39:30|4617.8|4611.8|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|4
1738312780000|2025-01-31 08:39:40|4618|4612|4623.8|4617.8|4623.8|4617.8|4618|4612|22
1738312790000|2025-01-31 08:39:50|4623.5|4617.5|4623.8|4617.8|4623.8|4617.8|4623.5|4617.5|2
1738312810000|2025-01-31 08:40:10|4624.6|4618.6|4623|4617|4624.6|4618.6|4623|4617|9
1738312820000|2025-01-31 08:40:20|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|2
1738312830000|2025-01-31 08:40:30|4622.6|4616.6|4621|4615|4622.6|4616.6|4621|4615|1
1738312840000|2025-01-31 08:40:40|4620.8|4614.8|4619.6|4613.6|4620.8|4614.8|4619|4613|5
1738312850000|2025-01-31 08:40:50|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|2
1738312860000|2025-01-31 08:41:00|4621|4615|4621.6|4615.6|4621.6|4615.6|4621|4615|1
1738312870000|2025-01-31 08:41:10|4622|4616|4622.8|4616.8|4622.8|4616.8|4622|4616|1
1738312880000|2025-01-31 08:41:20|4622|4616|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1738312890000|2025-01-31 08:41:30|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|0
1738312900000|2025-01-31 08:41:40|4621|4615|4621.6|4615.6|4621.8|4615.8|4621|4615|3
1738312910000|2025-01-31 08:41:50|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|0
1738312920000|2025-01-31 08:42:00|4620.3|4614.3|4620|4614|4620.3|4614.3|4620|4614|6
1738312930000|2025-01-31 08:42:10|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|2
1738312940000|2025-01-31 08:42:20|4619|4613|4617.6|4611.6|4619|4613|4617.6|4611.6|18
1738312950000|2025-01-31 08:42:30|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|3
1738312960000|2025-01-31 08:42:40|4618.3|4612.3|4618.6|4612.6|4618.6|4612.6|4618.3|4612.3|3
1738312970000|2025-01-31 08:42:50|4618.8|4612.8|4619.8|4613.8|4619.8|4613.8|4618.8|4612.8|2
1738312980000|2025-01-31 08:43:00|4619.6|4613.6|4618|4612|4619.6|4613.6|4618|4612|5
1738312990000|2025-01-31 08:43:10|4617.8|4611.8|4618|4612|4618|4612|4617.8|4611.8|1
1738313020000|2025-01-31 08:43:40|4617.8|4611.8|4618|4612|4618.3|4612.3|4617.5|4611.5|1
1738313040000|2025-01-31 08:44:00|4617.6|4611.6|4617|4611|4617.6|4611.6|4617|4611|2
1738313060000|2025-01-31 08:44:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4616.3|4610.3|6
1738313070000|2025-01-31 08:44:30|4618.1|4612.1|4617.8|4611.8|4618.1|4612.1|4617.6|4611.6|4
1738313090000|2025-01-31 08:44:50|4617.3|4611.3|4617.1|4611.1|4617.3|4611.3|4617.1|4611.1|1
1738313100000|2025-01-31 08:45:00|4616.8|4610.8|4616.1|4610.1|4616.8|4610.8|4616.1|4610.1|3
1738313110000|2025-01-31 08:45:10|4616.9|4610.9|4618.8|4612.8|4618.8|4612.8|4616.9|4610.9|6
1738313120000|2025-01-31 08:45:20|4618.6|4612.6|4618.6|4612.6|4619.1|4613.1|4618.3|4612.3|2
1738313140000|2025-01-31 08:45:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1738313150000|2025-01-31 08:45:50|4617.6|4611.6|4617.3|4611.3|4617.6|4611.6|4617.3|4611.3|0
1738313160000|2025-01-31 08:46:00|4617.6|4611.6|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|0
1738313170000|2025-01-31 08:46:10|4616.3|4610.3|4617.1|4611.1|4617.1|4611.1|4616.1|4610.1|0
1738313180000|2025-01-31 08:46:20|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|0
1738313190000|2025-01-31 08:46:30|4617.1|4611.1|4616.8|4610.8|4617.1|4611.1|4616.6|4610.6|0
1738313200000|2025-01-31 08:46:40|4616.6|4610.6|4615.3|4609.3|4616.8|4610.8|4615.3|4609.3|6
1738313220000|2025-01-31 08:47:00|4616.3|4610.3|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|2
1738313230000|2025-01-31 08:47:10|4616.3|4610.3|4616.6|4610.6|4616.6|4610.6|4616.3|4610.3|0
1738313240000|2025-01-31 08:47:20|4616.3|4610.3|4616.1|4610.1|4616.3|4610.3|4616.1|4610.1|0
1738313250000|2025-01-31 08:47:30|4615.8|4609.8|4616.8|4610.8|4616.8|4610.8|4615.8|4609.8|2
1738313260000|2025-01-31 08:47:40|4616.6|4610.6|4616.1|4610.1|4616.6|4610.6|4615.8|4609.8|2
1738313270000|2025-01-31 08:47:50|4615.8|4609.8|4615.8|4609.8|4616.1|4610.1|4615.3|4609.3|1
1738313280000|2025-01-31 08:48:00|4615.6|4609.6|4615.8|4609.8|4615.8|4609.8|4615.1|4609.1|0
1738313290000|2025-01-31 08:48:10|4615.6|4609.6|4616.3|4610.3|4616.3|4610.3|4615.6|4609.6|2
1738313300000|2025-01-31 08:48:20|4616.1|4610.1|4614.1|4608.1|4616.1|4610.1|4614.1|4608.1|3
1738313310000|2025-01-31 08:48:30|4613.8|4607.8|4614.1|4608.1|4614.1|4608.1|4613.8|4607.8|0
1738313320000|2025-01-31 08:48:40|4613.8|4607.8|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|0
1738313330000|2025-01-31 08:48:50|4614.1|4608.1|4614.1|4608.1|4614.3|4608.3|4614.1|4608.1|1
1738313340000|2025-01-31 08:49:00|4614.6|4608.6|4614.8|4608.8|4614.8|4608.8|4614.6|4608.6|0
1738313350000|2025-01-31 08:49:10|4614.6|4608.6|4614.1|4608.1|4614.6|4608.6|4614.1|4608.1|2
1738313360000|2025-01-31 08:49:20|4613.8|4607.8|4616.1|4610.1|4616.1|4610.1|4613.3|4607.3|10
1738313370000|2025-01-31 08:49:30|4615.6|4609.6|4615.1|4609.1|4615.8|4609.8|4615.1|4609.1|3
1738313380000|2025-01-31 08:49:40|4615.8|4609.8|4615.1|4609.1|4615.8|4609.8|4615.1|4609.1|0
1738313390000|2025-01-31 08:49:50|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1738313400000|2025-01-31 08:50:00|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|10
1738313410000|2025-01-31 08:50:10|4613.3|4607.3|4612.1|4606.1|4613.8|4607.8|4612.1|4606.1|2
1738313430000|2025-01-31 08:50:30|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1738313440000|2025-01-31 08:50:40|4612.8|4606.8|4612.6|4606.6|4612.8|4606.8|4612.6|4606.6|0
1738313450000|2025-01-31 08:50:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1738313480000|2025-01-31 08:51:20|||||||||2
1738313490000|2025-01-31 08:51:30|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1738313500000|2025-01-31 08:51:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1738313510000|2025-01-31 08:51:50|4613.6|4607.6|4613.8|4607.8|4613.8|4607.8|4613.6|4607.6|0
1738313520000|2025-01-31 08:52:00|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1738313530000|2025-01-31 08:52:10|4613.8|4607.8|4615.8|4609.8|4615.8|4609.8|4613.8|4607.8|64
1738313540000|2025-01-31 08:52:20|4616.1|4610.1|4614.6|4608.6|4616.1|4610.1|4614.6|4608.6|14
1738313550000|2025-01-31 08:52:30|4614.1|4608.1|4613.1|4607.1|4614.1|4608.1|4613.1|4607.1|2
1738313560000|2025-01-31 08:52:40|4613.3|4607.3|4613.6|4607.6|4613.6|4607.6|4613.3|4607.3|0
1738313570000|2025-01-31 08:52:50|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1738313580000|2025-01-31 08:53:00|4613.1|4607.1|4612.3|4606.3|4613.1|4607.1|4612.3|4606.3|1
1738313590000|2025-01-31 08:53:10|4612.6|4606.6|4612.3|4606.3|4612.6|4606.6|4612.3|4606.3|0
1738313600000|2025-01-31 08:53:20|4612.1|4606.1|4610.1|4604.1|4612.1|4606.1|4610.1|4604.1|5
1738313610000|2025-01-31 08:53:30|4609.8|4603.8|4608.3|4602.3|4609.8|4603.8|4608.3|4602.3|8
1738313620000|2025-01-31 08:53:40|4608.6|4602.6|4610.1|4604.1|4610.1|4604.1|4608.6|4602.6|2
1738313630000|2025-01-31 08:53:50|4609.6|4603.6|4609.3|4603.3|4609.6|4603.6|4609.3|4603.3|7
1738313640000|2025-01-31 08:54:00|4609.8|4603.8|4609.6|4603.6|4609.8|4603.8|4609.3|4603.3|1
1738313650000|2025-01-31 08:54:10|4610.1|4604.1|4609.6|4603.6|4610.1|4604.1|4608.8|4602.8|12
1738313660000|2025-01-31 08:54:20|4609.8|4603.8|4613.8|4607.8|4613.8|4607.8|4609.8|4603.8|5
1738313670000|2025-01-31 08:54:30|4615.8|4609.8|4616.8|4610.8|4616.8|4610.8|4615.8|4609.8|2
1738313680000|2025-01-31 08:54:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1738313690000|2025-01-31 08:54:50|4618.8|4612.8|4618.6|4612.6|4618.8|4612.8|4618.6|4612.6|4
1738313700000|2025-01-31 08:55:00|4618.1|4612.1|4617.1|4611.1|4618.1|4612.1|4617.1|4611.1|1
1738313710000|2025-01-31 08:55:10|4616.8|4610.8|4616.1|4610.1|4616.8|4610.8|4616.1|4610.1|0
1738313720000|2025-01-31 08:55:20|4616.5|4610.5|4617.1|4611.1|4617.1|4611.1|4616.5|4610.5|0
1738313750000|2025-01-31 08:55:50|4616.8|4610.8|4616.6|4610.6|4617.1|4611.1|4616.6|4610.6|2
1738313760000|2025-01-31 08:56:00|4615.8|4609.8|4615.1|4609.1|4615.8|4609.8|4614.8|4608.8|1
1738313770000|2025-01-31 08:56:10|4617.1|4611.1|4617.6|4611.6|4617.8|4611.8|4617.1|4611.1|5
1738313780000|2025-01-31 08:56:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.6|4611.6|0
1738313790000|2025-01-31 08:56:30|4618.1|4612.1|4619.6|4613.6|4619.6|4613.6|4618.1|4612.1|0
1738313800000|2025-01-31 08:56:40|4619.8|4613.8|4619.8|4613.8|4620.1|4614.1|4619.8|4613.8|0
1738313810000|2025-01-31 08:56:50|4620.1|4614.1|4619.8|4613.8|4620.1|4614.1|4619.8|4613.8|10
1738313820000|2025-01-31 08:57:00|4620.1|4614.1|4619.8|4613.8|4620.1|4614.1|4619.8|4613.8|0
1738313850000|2025-01-31 08:57:30|4619.1|4613.1|4617.8|4611.8|4619.1|4613.1|4617.6|4611.6|6
1738313870000|2025-01-31 08:57:50|4618.1|4612.1|4619.8|4613.8|4619.8|4613.8|4617.8|4611.8|1
1738313880000|2025-01-31 08:58:00|4620.3|4614.3|4620.6|4614.6|4620.6|4614.6|4619.8|4613.8|3
1738313890000|2025-01-31 08:58:10|4620.1|4614.1|4620.6|4614.6|4620.8|4614.8|4620.1|4614.1|0
1738313900000|2025-01-31 08:58:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|1
1738313910000|2025-01-31 08:58:30|4621.1|4615.1|4620.8|4614.8|4621.1|4615.1|4620.8|4614.8|0
1738313940000|2025-01-31 08:59:00|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.1|4614.1|2
1738313950000|2025-01-31 08:59:10|4620.1|4614.1|4620.8|4614.8|4620.8|4614.8|4618.8|4612.8|14
1738313960000|2025-01-31 08:59:20|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1738313970000|2025-01-31 08:59:30|4620.1|4614.1|4620.6|4614.6|4620.6|4614.6|4619.8|4613.8|0
1738313980000|2025-01-31 08:59:40|4620.1|4614.1|4620.1|4614.1|4620.6|4614.6|4620.1|4614.1|0
1738313990000|2025-01-31 08:59:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1738314000000|2025-01-31 09:00:00|4619.6|4613.6|4614.6|4608.6|4619.6|4613.6|4614.6|4608.6|10
1738314010000|2025-01-31 09:00:10|4614.2|4608.2|4613.6|4607.6|4614.2|4608.2|4613.6|4607.6|0
1738314030000|2025-01-31 09:00:30|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|1
1738314040000|2025-01-31 09:00:40|||||||||1
1738314070000|2025-01-31 09:01:10|4612.4|4606.4|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|1
1738314080000|2025-01-31 09:01:20|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|0
1738314090000|2025-01-31 09:01:30|4611.4|4605.4|4610.9|4604.9|4611.6|4605.6|4610.9|4604.9|3
1738314100000|2025-01-31 09:01:40|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.2|4604.2|2
1738314110000|2025-01-31 09:01:50|4610.9|4604.9|4611.1|4605.1|4611.1|4605.1|4610.6|4604.6|0
1738314120000|2025-01-31 09:02:00|4610.9|4604.9|4610.6|4604.6|4610.9|4604.9|4610.4|4604.4|1
1738314140000|2025-01-31 09:02:20|4610.4|4604.4|4610.6|4604.6|4610.6|4604.6|4610.4|4604.4|0
1738314150000|2025-01-31 09:02:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1738314160000|2025-01-31 09:02:40|4610.1|4604.1|4611.6|4605.6|4611.6|4605.6|4610.1|4604.1|4
1738314170000|2025-01-31 09:02:50|4610.9|4604.9|4611.6|4605.6|4611.6|4605.6|4610.9|4604.9|2
1738314180000|2025-01-31 09:03:00|4610.9|4604.9|4610.6|4604.6|4610.9|4604.9|4610.6|4604.6|0
1738314190000|2025-01-31 09:03:10|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1738314200000|2025-01-31 09:03:20|4609.6|4603.6|4610.9|4604.9|4610.9|4604.9|4609.6|4603.6|2
1738314210000|2025-01-31 09:03:30|||||||||1
1738314220000|2025-01-31 09:03:40|4611.6|4605.6|4612.1|4606.1|4612.1|4606.1|4611.1|4605.1|3
1738314230000|2025-01-31 09:03:50|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1738314240000|2025-01-31 09:04:00|4612.1|4606.1|4611.9|4605.9|4612.6|4606.6|4611.9|4605.9|0
1738314250000|2025-01-31 09:04:10|4611.4|4605.4|4610.9|4604.9|4611.4|4605.4|4610.9|4604.9|2
1738314260000|2025-01-31 09:04:20|||||||||1
1738314280000|2025-01-31 09:04:40|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4609.6|4603.6|4
1738314290000|2025-01-31 09:04:50|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1738314300000|2025-01-31 09:05:00|4611.8|4605.8|4612.1|4606.1|4612.1|4606.1|4611.8|4605.8|3
1738314310000|2025-01-31 09:05:10|4611.9|4605.9|4612.1|4606.1|4612.1|4606.1|4611.6|4605.6|0
1738314330000|2025-01-31 09:05:30|4611.6|4605.6|4612.1|4606.1|4612.1|4606.1|4611.6|4605.6|0
1738314340000|2025-01-31 09:05:40|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|1
1738314350000|2025-01-31 09:05:50|4613.6|4607.6|4613.1|4607.1|4613.6|4607.6|4613.1|4607.1|0
1738314360000|2025-01-31 09:06:00|4612.9|4606.9|4612.1|4606.1|4612.9|4606.9|4612.1|4606.1|0
1738314380000|2025-01-31 09:06:20|4612.4|4606.4|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|0
1738314390000|2025-01-31 09:06:30|4612.9|4606.9|4614.1|4608.1|4614.1|4608.1|4612.9|4606.9|1
1738314420000|2025-01-31 09:07:00|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|1
1738314430000|2025-01-31 09:07:10|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|3
1738314440000|2025-01-31 09:07:20|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|3
1738314470000|2025-01-31 09:07:50|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.6|4606.6|2
1738314480000|2025-01-31 09:08:00|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1738314490000|2025-01-31 09:08:10|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1738314500000|2025-01-31 09:08:20|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1738314520000|2025-01-31 09:08:40|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|4
1738314530000|2025-01-31 09:08:50|4614.3|4608.3|4614.6|4608.6|4614.9|4608.9|4614.3|4608.3|0
1738314540000|2025-01-31 09:09:00|4614.1|4608.1|4614.6|4608.6|4614.9|4608.9|4614.1|4608.1|1
1738314550000|2025-01-31 09:09:10|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4614.6|4608.6|0
1738314560000|2025-01-31 09:09:20|4614.3|4608.3|4614.1|4608.1|4614.3|4608.3|4614.1|4608.1|1
1738314570000|2025-01-31 09:09:30|4613.9|4607.9|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|0
1738314580000|2025-01-31 09:09:40|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.4|4608.4|0
1738314590000|2025-01-31 09:09:50|4614.1|4608.1|4614.1|4608.1|4614.4|4608.4|4614.1|4608.1|0
1738314600000|2025-01-31 09:10:00|4614.6|4608.6|4614.9|4608.9|4615.1|4609.1|4614.6|4608.6|0
1738314610000|2025-01-31 09:10:10|4616.1|4610.1|4615.1|4609.1|4616.1|4610.1|4615.1|4609.1|15
1738314620000|2025-01-31 09:10:20|4615.9|4609.9|4616.1|4610.1|4616.1|4610.1|4615.9|4609.9|0
1738314630000|2025-01-31 09:10:30|4616.6|4610.6|4615.9|4609.9|4616.6|4610.6|4615.6|4609.6|1
1738314640000|2025-01-31 09:10:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4614.9|4608.9|0
1738314660000|2025-01-31 09:11:00|4614.9|4608.9|4613.1|4607.1|4615.1|4609.1|4612.1|4606.1|2
1738314670000|2025-01-31 09:11:10|4612.9|4606.9|4613.1|4607.1|4613.1|4607.1|4612.9|4606.9|0
1738314690000|2025-01-31 09:11:30|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1738314700000|2025-01-31 09:11:40|4612.1|4606.1|4609.9|4603.9|4612.1|4606.1|4609.9|4603.9|10
1738314710000|2025-01-31 09:11:50|4609.6|4603.6|4611.1|4605.1|4611.1|4605.1|4609.6|4603.6|3
1738314720000|2025-01-31 09:12:00|4610.9|4604.9|4610.9|4604.9|4611.1|4605.1|4610.9|4604.9|1
1738314730000|2025-01-31 09:12:10|4611.9|4605.9|4611.1|4605.1|4611.9|4605.9|4611.1|4605.1|3
1738314780000|2025-01-31 09:13:00|4608.6|4602.6|4609.6|4603.6|4609.6|4603.6|4608.6|4602.6|10
1738314790000|2025-01-31 09:13:10|4605.1|4599.1|4602.6|4596.6|4605.1|4599.1|4602.6|4596.6|34
1738314800000|2025-01-31 09:13:20|4602.4|4596.4|4600.6|4594.6|4602.4|4596.4|4600.6|4594.6|4
1738314810000|2025-01-31 09:13:30|4601.2|4595.2|4595.4|4589.4|4601.2|4595.2|4593.7|4587.7|107
1738314820000|2025-01-31 09:13:40|4595.9|4589.9|4593.9|4587.9|4596.4|4590.4|4593.9|4587.9|12
1738314830000|2025-01-31 09:13:50|4594.1|4588.1|4593.6|4587.6|4594.6|4588.6|4593.2|4587.2|2
1738314840000|2025-01-31 09:14:00|4593.1|4587.1|4590.6|4584.6|4595.4|4589.4|4590.6|4584.6|26
1738314850000|2025-01-31 09:14:10|4590.9|4584.9|4592.6|4586.6|4592.6|4586.6|4590.9|4584.9|10
1738314860000|2025-01-31 09:14:20|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4591.6|4585.6|7
1738314880000|2025-01-31 09:14:40|4593.1|4587.1|4593.9|4587.9|4593.9|4587.9|4593.1|4587.1|7
1738314890000|2025-01-31 09:14:50|4594.2|4588.2|4594.6|4588.6|4594.9|4588.9|4594.2|4588.2|5
1738314900000|2025-01-31 09:15:00|4594.9|4588.9|4596.2|4590.2|4596.2|4590.2|4594.9|4588.9|2
1738314910000|2025-01-31 09:15:10|4596.4|4590.4|4596.4|4590.4|4596.6|4590.6|4596.4|4590.4|5
1738314920000|2025-01-31 09:15:20|4596.1|4590.1|4595.1|4589.1|4596.1|4590.1|4595.1|4589.1|4
1738314930000|2025-01-31 09:15:30|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4592.6|4586.6|5
1738314940000|2025-01-31 09:15:40|4597.9|4591.9|4599.9|4593.9|4599.9|4593.9|4597.9|4591.9|17
1738314950000|2025-01-31 09:15:50|4600.2|4594.2|4599.6|4593.6|4600.2|4594.2|4599.6|4593.6|4
1738314970000|2025-01-31 09:16:10|||||||||1
1738314990000|2025-01-31 09:16:30|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|1
1738315000000|2025-01-31 09:16:40|4600.1|4594.1|4598.6|4592.6|4600.4|4594.4|4598.6|4592.6|4
1738315010000|2025-01-31 09:16:50|4598.1|4592.1|4602.1|4596.1|4602.4|4596.4|4596.9|4590.9|55
1738315020000|2025-01-31 09:17:00|4602.4|4596.4|4600.6|4594.6|4602.4|4596.4|4600.6|4594.6|7
1738315030000|2025-01-31 09:17:10|4600.4|4594.4|4601.4|4595.4|4601.9|4595.9|4600.4|4594.4|13
1738315040000|2025-01-31 09:17:20|4600.6|4594.6|4600.9|4594.9|4602.1|4596.1|4600.6|4594.6|5
1738315050000|2025-01-31 09:17:30|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.1|4594.1|0
1738315060000|2025-01-31 09:17:40|4600.1|4594.1|4599.9|4593.9|4600.6|4594.6|4599.9|4593.9|0
1738315070000|2025-01-31 09:17:50|4600.1|4594.1|4601.6|4595.6|4602.1|4596.1|4600.1|4594.1|11
1738315080000|2025-01-31 09:18:00|4601.4|4595.4|4600.6|4594.6|4601.4|4595.4|4600.6|4594.6|0
1738315090000|2025-01-31 09:18:10|4600.7|4594.7|4598.7|4592.7|4600.7|4594.7|4598.7|4592.7|4
1738315100000|2025-01-31 09:18:20|4598.4|4592.4|4598.1|4592.1|4598.7|4592.7|4598.1|4592.1|6
1738315110000|2025-01-31 09:18:30|4593.9|4587.9|4592.4|4586.4|4594.1|4588.1|4592.4|4586.4|8
1738315120000|2025-01-31 09:18:40|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|2
1738315140000|2025-01-31 09:19:00|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4591.4|4585.4|2
1738315150000|2025-01-31 09:19:10|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|1
1738315160000|2025-01-31 09:19:20|4592.1|4586.1|4591.7|4585.7|4592.1|4586.1|4591.7|4585.7|2
1738315170000|2025-01-31 09:19:30|4592.4|4586.4|4592.7|4586.7|4592.7|4586.7|4592.2|4586.2|7
1738315180000|2025-01-31 09:19:40|4592.4|4586.4|4591.9|4585.9|4592.7|4586.7|4591.9|4585.9|2
1738315190000|2025-01-31 09:19:50|4592.2|4586.2|4592.9|4586.9|4592.9|4586.9|4592.2|4586.2|0
1738315200000|2025-01-31 09:20:00|4593.2|4587.2|4592.2|4586.2|4593.2|4587.2|4592.2|4586.2|1
1738315210000|2025-01-31 09:20:10|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1738315220000|2025-01-31 09:20:20|4591.7|4585.7|4588.7|4582.7|4591.7|4585.7|4588.2|4582.2|7
1738315230000|2025-01-31 09:20:30|4588.9|4582.9|4589.7|4583.7|4589.7|4583.7|4588.9|4582.9|24
1738315240000|2025-01-31 09:20:40|4589.4|4583.4|4587.4|4581.4|4589.7|4583.7|4587.4|4581.4|15
1738315250000|2025-01-31 09:20:50|4586.6|4580.6|4590.7|4584.7|4590.7|4584.7|4586.6|4580.6|9
1738315260000|2025-01-31 09:21:00|4590.9|4584.9|4589.7|4583.7|4592.1|4586.1|4588.2|4582.2|19
1738315270000|2025-01-31 09:21:10|4590.2|4584.2|4591.4|4585.4|4591.7|4585.7|4590.2|4584.2|2
1738315280000|2025-01-31 09:21:20|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4589.9|4583.9|3
1738315290000|2025-01-31 09:21:30|4591.4|4585.4|4592.7|4586.7|4592.7|4586.7|4591.4|4585.4|1
1738315300000|2025-01-31 09:21:40|4592.9|4586.9|4593.7|4587.7|4593.9|4587.9|4592.7|4586.7|0
1738315310000|2025-01-31 09:21:50|4593.4|4587.4|4594.4|4588.4|4594.4|4588.4|4593.4|4587.4|0
1738315320000|2025-01-31 09:22:00|4593.9|4587.9|4594.2|4588.2|4594.4|4588.4|4593.7|4587.7|2
1738315330000|2025-01-31 09:22:10|4594.4|4588.4|4594.2|4588.2|4594.4|4588.4|4594.2|4588.2|0
1738315340000|2025-01-31 09:22:20|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|2
1738315350000|2025-01-31 09:22:30|4591.1|4585.1|4591.7|4585.7|4591.7|4585.7|4590.9|4584.9|3
1738315360000|2025-01-31 09:22:40|4591.9|4585.9|4591.9|4585.9|4592.2|4586.2|4591.9|4585.9|0
1738315370000|2025-01-31 09:22:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|3
1738315380000|2025-01-31 09:23:00|4593.1|4587.1|4592.9|4586.9|4593.1|4587.1|4592.9|4586.9|0
1738315390000|2025-01-31 09:23:10|4593.1|4587.1|4593.9|4587.9|4593.9|4587.9|4593.1|4587.1|1
1738315400000|2025-01-31 09:23:20|4594.4|4588.4|4594.1|4588.1|4594.9|4588.9|4594.1|4588.1|1
1738315410000|2025-01-31 09:23:30|4594.9|4588.9|4595.2|4589.2|4595.2|4589.2|4594.9|4588.9|0
1738315430000|2025-01-31 09:23:50|4594.9|4588.9|4593.1|4587.1|4594.9|4588.9|4593.1|4587.1|6
1738315440000|2025-01-31 09:24:00|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|0
1738315450000|2025-01-31 09:24:10|4592.9|4586.9|4593.2|4587.2|4593.2|4587.2|4592.7|4586.7|1
1738315460000|2025-01-31 09:24:20|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|2
1738315470000|2025-01-31 09:24:30|4594.6|4588.6|4595.1|4589.1|4595.1|4589.1|4594.6|4588.6|0
1738315480000|2025-01-31 09:24:40|4595.4|4589.4|4595.9|4589.9|4595.9|4589.9|4595.4|4589.4|2
1738315490000|2025-01-31 09:24:50|4595.1|4589.1|4595.4|4589.4|4595.4|4589.4|4595.1|4589.1|1
1738315500000|2025-01-31 09:25:00|4595.7|4589.7|4595.1|4589.1|4595.9|4589.9|4595.1|4589.1|0
1738315510000|2025-01-31 09:25:10|4595.4|4589.4|4595.4|4589.4|4595.7|4589.7|4594.9|4588.9|1
1738315520000|2025-01-31 09:25:20|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|1
1738315540000|2025-01-31 09:25:40|4594.7|4588.7|4593.1|4587.1|4594.7|4588.7|4593.1|4587.1|3
1738315550000|2025-01-31 09:25:50|4593.4|4587.4|4594.1|4588.1|4594.1|4588.1|4593.3|4587.3|1
1738315560000|2025-01-31 09:26:00|4594.3|4588.3|4595.1|4589.1|4595.1|4589.1|4594.3|4588.3|1
1738315570000|2025-01-31 09:26:10|4594.9|4588.9|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|1
1738315590000|2025-01-31 09:26:30|4599.9|4593.9|4600.1|4594.1|4601.1|4595.1|4599.9|4593.9|4
1738315600000|2025-01-31 09:26:40|4600.7|4594.7|4600.9|4594.9|4600.9|4594.9|4600.7|4594.7|0
1738315610000|2025-01-31 09:26:50|4600.1|4594.1|4601.9|4595.9|4602.7|4596.7|4600.1|4594.1|6
1738315620000|2025-01-31 09:27:00|4602.1|4596.1|4600.1|4594.1|4602.1|4596.1|4600.1|4594.1|3
1738315630000|2025-01-31 09:27:10|4600.7|4594.7|4601.1|4595.1|4601.1|4595.1|4600.7|4594.7|0
1738315640000|2025-01-31 09:27:20|4600.9|4594.9|4598.7|4592.7|4600.9|4594.9|4598.7|4592.7|2
1738315650000|2025-01-31 09:27:30|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1738315660000|2025-01-31 09:27:40|4597.7|4591.7|4597.1|4591.1|4597.7|4591.7|4596.9|4590.9|1
1738315670000|2025-01-31 09:27:50|4597.7|4591.7|4597.4|4591.4|4597.7|4591.7|4597.1|4591.1|0
1738315680000|2025-01-31 09:28:00|4597.7|4591.7|4598.4|4592.4|4598.4|4592.4|4597.7|4591.7|2
1738315690000|2025-01-31 09:28:10|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1738315710000|2025-01-31 09:28:30|4597.1|4591.1|4597.1|4591.1|4597.7|4591.7|4597.1|4591.1|2
1738315720000|2025-01-31 09:28:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|0
1738315730000|2025-01-31 09:28:50|4597.4|4591.4|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|5
1738315740000|2025-01-31 09:29:00|4597.7|4591.7|4597.4|4591.4|4597.7|4591.7|4597.1|4591.1|0
1738315750000|2025-01-31 09:29:10|4597.7|4591.7|4602.1|4596.1|4602.7|4596.7|4597.7|4591.7|15
1738315760000|2025-01-31 09:29:20|4601.9|4595.9|4602.1|4596.1|4602.1|4596.1|4601.9|4595.9|2
1738315780000|2025-01-31 09:29:40|4602.3|4596.3|4602.1|4596.1|4602.3|4596.3|4601.9|4595.9|1
1738315790000|2025-01-31 09:29:50|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1738315800000|2025-01-31 09:30:00|4602.1|4596.1|4600.1|4594.1|4602.7|4596.7|4600.1|4594.1|2
1738315810000|2025-01-31 09:30:10|4600.7|4594.7|4598.7|4592.7|4600.7|4594.7|4598.7|4592.7|0
1738315820000|2025-01-31 09:30:20|4598.1|4592.1|4600.7|4594.7|4601.1|4595.1|4597.7|4591.7|7
1738315830000|2025-01-31 09:30:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1738315840000|2025-01-31 09:30:40|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1738315850000|2025-01-31 09:30:50|4600.9|4594.9|4600.9|4594.9|4601.1|4595.1|4600.9|4594.9|0
1738315870000|2025-01-31 09:31:10|4600.6|4594.6|4599.7|4593.7|4600.7|4594.7|4599.7|4593.7|3
1738315890000|2025-01-31 09:31:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.7|4593.7|0
1738315900000|2025-01-31 09:31:40|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4598.9|4592.9|1
1738315910000|2025-01-31 09:31:50|4600.1|4594.1|4599.9|4593.9|4600.1|4594.1|4599.7|4593.7|0
1738315920000|2025-01-31 09:32:00|4599.7|4593.7|4600.4|4594.4|4600.7|4594.7|4599.7|4593.7|0
1738315930000|2025-01-31 09:32:10|4600.1|4594.1|4600.1|4594.1|4600.7|4594.7|4600.1|4594.1|0
1738315940000|2025-01-31 09:32:20|4599.9|4593.9|4600.1|4594.1|4600.7|4594.7|4599.9|4593.9|0
1738315950000|2025-01-31 09:32:30|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1738315960000|2025-01-31 09:32:40|4599.9|4593.9|4600.4|4594.4|4600.7|4594.7|4599.9|4593.9|1
1738315970000|2025-01-31 09:32:50|4600.1|4594.1|4600.6|4594.6|4600.9|4594.9|4600.1|4594.1|0
1738315980000|2025-01-31 09:33:00|4599.9|4593.9|4600.7|4594.7|4600.7|4594.7|4599.6|4593.6|2
1738315990000|2025-01-31 09:33:10|4602.1|4596.1|4602.6|4596.6|4602.9|4596.9|4601.9|4595.9|3
1738316000000|2025-01-31 09:33:20|4602.1|4596.1|4601.9|4595.9|4602.4|4596.4|4601.4|4595.4|1
1738316020000|2025-01-31 09:33:40|4602.7|4596.7|4602.1|4596.1|4602.7|4596.7|4602.1|4596.1|1
1738316030000|2025-01-31 09:33:50|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1738316040000|2025-01-31 09:34:00|4601.7|4595.7|4600.4|4594.4|4601.7|4595.7|4600.4|4594.4|1
1738316050000|2025-01-31 09:34:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1738316060000|2025-01-31 09:34:20|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.6|4593.6|1
1738316070000|2025-01-31 09:34:30|4600.1|4594.1|4600.9|4594.9|4600.9|4594.9|4600.1|4594.1|0
1738316080000|2025-01-31 09:34:40|4601.1|4595.1|4600.9|4594.9|4601.1|4595.1|4600.9|4594.9|1
1738316090000|2025-01-31 09:34:50|4601.1|4595.1|4602.1|4596.1|4602.1|4596.1|4600.9|4594.9|0
1738316110000|2025-01-31 09:35:10|4602.9|4596.9|4604.1|4598.1|4604.4|4598.4|4602.9|4596.9|1
1738316120000|2025-01-31 09:35:20|4603.9|4597.9|4603.1|4597.1|4603.9|4597.9|4602.9|4596.9|3
1738316130000|2025-01-31 09:35:30|4602.9|4596.9|4603.1|4597.1|4603.1|4597.1|4602.9|4596.9|0
1738316170000|2025-01-31 09:36:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1738316180000|2025-01-31 09:36:20|4602.3|4596.3|4602.1|4596.1|4602.3|4596.3|4602.1|4596.1|0
1738316190000|2025-01-31 09:36:30|||||||||1
1738316200000|2025-01-31 09:36:40|4601.7|4595.7|4601.1|4595.1|4601.7|4595.7|4601.1|4595.1|0
1738316210000|2025-01-31 09:36:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1738316220000|2025-01-31 09:37:00|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1738316230000|2025-01-31 09:37:10|4601.7|4595.7|4602.1|4596.1|4602.7|4596.7|4601.7|4595.7|1
1738316240000|2025-01-31 09:37:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1738316250000|2025-01-31 09:37:30|4602.6|4596.6|4603.1|4597.1|4603.8|4597.8|4602.6|4596.6|1
1738316270000|2025-01-31 09:37:50|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1738316280000|2025-01-31 09:38:00|4602.1|4596.1|4602.9|4596.9|4602.9|4596.9|4602.1|4596.1|2
1738316290000|2025-01-31 09:38:10|4603.1|4597.1|4602.4|4596.4|4603.1|4597.1|4602.4|4596.4|0
1738316300000|2025-01-31 09:38:20|4602.7|4596.7|4602.4|4596.4|4602.9|4596.9|4602.4|4596.4|0
1738316310000|2025-01-31 09:38:30|4602.6|4596.6|4604.1|4598.1|4604.1|4598.1|4602.6|4596.6|1
1738316320000|2025-01-31 09:38:40|4603.9|4597.9|4603.9|4597.9|4604.7|4598.7|4603.4|4597.4|0
1738316330000|2025-01-31 09:38:50|4604.1|4598.1|4603.9|4597.9|4604.1|4598.1|4603.9|4597.9|0
1738316340000|2025-01-31 09:39:00|4603.7|4597.7|4602.9|4596.9|4603.7|4597.7|4602.1|4596.1|1
1738316350000|2025-01-31 09:39:10|4603.1|4597.1|4602.1|4596.1|4603.1|4597.1|4602.1|4596.1|0
1738316370000|2025-01-31 09:39:30|4602.7|4596.7|4602.1|4596.1|4602.9|4596.9|4602.1|4596.1|0
1738316380000|2025-01-31 09:39:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1738316390000|2025-01-31 09:39:50|4602.1|4596.1|4601.9|4595.9|4602.1|4596.1|4601.9|4595.9|0
1738316400000|2025-01-31 09:40:00|4601.1|4595.1|4601.7|4595.7|4602.1|4596.1|4601.1|4595.1|1
1738316410000|2025-01-31 09:40:10|4601.1|4595.1|4601.1|4595.1|4601.7|4595.7|4601.1|4595.1|0
1738316420000|2025-01-31 09:40:20|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|0
1738316430000|2025-01-31 09:40:30|4601.1|4595.1|4601.9|4595.9|4601.9|4595.9|4601.1|4595.1|0
1738316450000|2025-01-31 09:40:50|4601.6|4595.6|4598.9|4592.9|4601.6|4595.6|4598.9|4592.9|7
1738316460000|2025-01-31 09:41:00|4599.1|4593.1|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|1
1738316470000|2025-01-31 09:41:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1738316480000|2025-01-31 09:41:20|4600.6|4594.6|4600.1|4594.1|4600.7|4594.7|4600.1|4594.1|1
1738316490000|2025-01-31 09:41:30|4599.9|4593.9|4599.9|4593.9|4600.1|4594.1|4599.9|4593.9|0
1738316500000|2025-01-31 09:41:40|4599.4|4593.4|4596.1|4590.1|4599.4|4593.4|4596.1|4590.1|7
1738316520000|2025-01-31 09:42:00|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1738316530000|2025-01-31 09:42:10|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|1
1738316540000|2025-01-31 09:42:20|4596.7|4590.7|4597.7|4591.7|4597.9|4591.9|4596.7|4590.7|2
1738316550000|2025-01-31 09:42:30|4597.2|4591.2|4596.4|4590.4|4597.2|4591.2|4596.1|4590.1|0
1738316560000|2025-01-31 09:42:40|4596.8|4590.8|4597.1|4591.1|4597.1|4591.1|4596.7|4590.7|1
1738316570000|2025-01-31 09:42:50|4597.4|4591.4|4597.1|4591.1|4598.1|4592.1|4597.1|4591.1|0
1738316580000|2025-01-31 09:43:00|4597.7|4591.7|4597.1|4591.1|4597.7|4591.7|4597.1|4591.1|0
1738316590000|2025-01-31 09:43:10|4597.7|4591.7|4597.1|4591.1|4597.7|4591.7|4597.1|4591.1|0
1738316600000|2025-01-31 09:43:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.1|4591.1|0
1738316610000|2025-01-31 09:43:30|4597.9|4591.9|4597.1|4591.1|4598.1|4592.1|4597.1|4591.1|0
1738316620000|2025-01-31 09:43:40|4596.9|4590.9|4597.1|4591.1|4597.1|4591.1|4596.9|4590.9|0
1738316630000|2025-01-31 09:43:50|4596.7|4590.7|4597.1|4591.1|4597.1|4591.1|4595.9|4589.9|8
1738316650000|2025-01-31 09:44:10|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.7|4591.7|0
1738316660000|2025-01-31 09:44:20|4597.9|4591.9|4597.7|4591.7|4598.1|4592.1|4597.7|4591.7|0
1738316670000|2025-01-31 09:44:30|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1738316680000|2025-01-31 09:44:40|4596.7|4590.7|4597.1|4591.1|4597.1|4591.1|4596.7|4590.7|1
1738316690000|2025-01-31 09:44:50|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1738316700000|2025-01-31 09:45:00|4597.1|4591.1|4597.1|4591.1|4597.4|4591.4|4597.1|4591.1|0
1738316710000|2025-01-31 09:45:10|4596.9|4590.9|4595.7|4589.7|4596.9|4590.9|4595.7|4589.7|1
1738316720000|2025-01-31 09:45:20|4596.4|4590.4|4596.9|4590.9|4596.9|4590.9|4596.4|4590.4|2
1738316730000|2025-01-31 09:45:30|4597.1|4591.1|4597.9|4591.9|4597.9|4591.9|4597.1|4591.1|1
1738316740000|2025-01-31 09:45:40|4598.1|4592.1|4599.1|4593.1|4600.1|4594.1|4598.1|4592.1|2
1738316750000|2025-01-31 09:45:50|4599.3|4593.3|4600.7|4594.7|4601.4|4595.4|4599.3|4593.3|8
1738316760000|2025-01-31 09:46:00|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|0
1738316770000|2025-01-31 09:46:10|4599.1|4593.1|4598.7|4592.7|4599.4|4593.4|4598.7|4592.7|1
1738316780000|2025-01-31 09:46:20|4599.1|4593.1|4601.4|4595.4|4601.4|4595.4|4599.1|4593.1|3
1738316790000|2025-01-31 09:46:30|4601.6|4595.6|4600.7|4594.7|4601.9|4595.9|4600.1|4594.1|1
1738316800000|2025-01-31 09:46:40|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|0
1738316810000|2025-01-31 09:46:50|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4599.1|4593.1|0
1738316820000|2025-01-31 09:47:00|4599.1|4593.1|4599.1|4593.1|4599.7|4593.7|4599.1|4593.1|0
1738316830000|2025-01-31 09:47:10|4599.7|4593.7|4599.1|4593.1|4599.7|4593.7|4599.1|4593.1|0
1738316840000|2025-01-31 09:47:20|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.1|4592.1|0
1738316850000|2025-01-31 09:47:30|4598.1|4592.1|4597.9|4591.9|4598.1|4592.1|4597.9|4591.9|0
1738316860000|2025-01-31 09:47:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1738316870000|2025-01-31 09:47:50|4597.1|4591.1|4599.1|4593.1|4599.1|4593.1|4597.1|4591.1|4
1738316880000|2025-01-31 09:48:00|4598.8|4592.8|4595.9|4589.9|4598.8|4592.8|4595.9|4589.9|14
1738316890000|2025-01-31 09:48:10|4594.7|4588.7|4593.4|4587.4|4594.9|4588.9|4592.9|4586.9|4
1738316900000|2025-01-31 09:48:20|4593.1|4587.1|4592.9|4586.9|4593.1|4587.1|4592.7|4586.7|0
1738316910000|2025-01-31 09:48:30|4592.6|4586.6|4593.9|4587.9|4593.9|4587.9|4590.9|4584.9|6
1738316950000|2025-01-31 09:49:10|4593.7|4587.7|4592.9|4586.9|4593.7|4587.7|4592.9|4586.9|0
1738316970000|2025-01-31 09:49:30|4593.2|4587.2|4591.9|4585.9|4593.2|4587.2|4591.9|4585.9|0
1738316980000|2025-01-31 09:49:40|4591.7|4585.7|4591.1|4585.1|4591.7|4585.7|4591.1|4585.1|0
1738316990000|2025-01-31 09:49:50|4590.9|4584.9|4590.7|4584.7|4590.9|4584.9|4590.7|4584.7|0
1738317010000|2025-01-31 09:50:10|4590.9|4584.9|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|1
1738317020000|2025-01-31 09:50:20|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1738317030000|2025-01-31 09:50:30|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|1
1738317040000|2025-01-31 09:50:40|4592.1|4586.1|4592.4|4586.4|4592.4|4586.4|4592.1|4586.1|2
1738317050000|2025-01-31 09:50:50|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1738317060000|2025-01-31 09:51:00|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|0
1738317080000|2025-01-31 09:51:20|4592.1|4586.1|4592.7|4586.7|4592.7|4586.7|4592.1|4586.1|0
1738317090000|2025-01-31 09:51:30|4592.1|4586.1|4591.9|4585.9|4592.1|4586.1|4591.9|4585.9|0
1738317100000|2025-01-31 09:51:40|4591.7|4585.7|4590.7|4584.7|4591.7|4585.7|4590.7|4584.7|0
1738317120000|2025-01-31 09:52:00|4590.4|4584.4|4590.7|4584.7|4590.7|4584.7|4589.9|4583.9|2
1738317140000|2025-01-31 09:52:20|4589.9|4583.9|4590.7|4584.7|4590.7|4584.7|4589.9|4583.9|2
1738317150000|2025-01-31 09:52:30|4590.9|4584.9|4590.1|4584.1|4590.9|4584.9|4584.6|4578.6|47
1738317160000|2025-01-31 09:52:40|4589.1|4583.1|4591.1|4585.1|4592.1|4586.1|4589.1|4583.1|20
1738317170000|2025-01-31 09:52:50|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4590.6|4584.6|4
1738317180000|2025-01-31 09:53:00|4591.1|4585.1|4592.1|4586.1|4592.1|4586.1|4591.1|4585.1|3
1738317230000|2025-01-31 09:53:50|4592.3|4586.3|4593.9|4587.9|4593.9|4587.9|4592.3|4586.3|7
1738317240000|2025-01-31 09:54:00|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|1
1738317260000|2025-01-31 09:54:20|4594.4|4588.4|4591.1|4585.1|4594.4|4588.4|4589.9|4583.9|17
1738317270000|2025-01-31 09:54:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|1
1738317280000|2025-01-31 09:54:40|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1738317290000|2025-01-31 09:54:50|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1738317300000|2025-01-31 09:55:00|4587.2|4581.2|4587.7|4581.7|4587.9|4581.9|4587.2|4581.2|31
1738317310000|2025-01-31 09:55:10|4588.1|4582.1|4589.1|4583.1|4589.1|4583.1|4588.1|4582.1|5
1738317320000|2025-01-31 09:55:20|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.1|4582.1|0
1738317330000|2025-01-31 09:55:30|4588.7|4582.7|4588.1|4582.1|4588.7|4582.7|4588.1|4582.1|1
1738317340000|2025-01-31 09:55:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|1
1738317350000|2025-01-31 09:55:50|4588.1|4582.1|4582.7|4576.7|4588.1|4582.1|4582.1|4576.1|8
1738317360000|2025-01-31 09:56:00|4582.9|4576.9|4582.7|4576.7|4583.7|4577.7|4582.7|4576.7|8
1738317370000|2025-01-31 09:56:10|4582.9|4576.9|4582.7|4576.7|4582.9|4576.9|4582.7|4576.7|4
1738317380000|2025-01-31 09:56:20|4583.2|4577.2|4584.1|4578.1|4584.1|4578.1|4583.2|4577.2|2
1738317390000|2025-01-31 09:56:30|4584.7|4578.7|4585.9|4579.9|4585.9|4579.9|4584.7|4578.7|1
1738317400000|2025-01-31 09:56:40|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|6
1738317410000|2025-01-31 09:56:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1738317420000|2025-01-31 09:57:00|4586.1|4580.1|4587.7|4581.7|4587.7|4581.7|4586.1|4580.1|3
1738317430000|2025-01-31 09:57:10|4587.1|4581.1|4587.7|4581.7|4587.7|4581.7|4587.1|4581.1|0
1738317440000|2025-01-31 09:57:20|4587.9|4581.9|4588.1|4582.1|4588.4|4582.4|4587.9|4581.9|0
1738317450000|2025-01-31 09:57:30|4588.7|4582.7|4589.1|4583.1|4589.1|4583.1|4588.7|4582.7|2
1738317460000|2025-01-31 09:57:40|4589.7|4583.7|4587.4|4581.4|4589.7|4583.7|4587.4|4581.4|18
1738317470000|2025-01-31 09:57:50|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|0
1738317480000|2025-01-31 09:58:00|4588.4|4582.4|4588.6|4582.6|4589.1|4583.1|4588.4|4582.4|1
1738317490000|2025-01-31 09:58:10|4588.9|4582.9|4588.6|4582.6|4588.9|4582.9|4588.6|4582.6|0
1738317500000|2025-01-31 09:58:20|4588.9|4582.9|4588.9|4582.9|4589.2|4583.2|4588.9|4582.9|0
1738317510000|2025-01-31 09:58:30|4589.9|4583.9|4591.1|4585.1|4591.1|4585.1|4589.9|4583.9|4
1738317530000|2025-01-31 09:58:50|4589.9|4583.9|4590.6|4584.6|4590.6|4584.6|4589.9|4583.9|2
1738317540000|2025-01-31 09:59:00|4590.9|4584.9|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|2
1738317550000|2025-01-31 09:59:10|4590.9|4584.9|4590.7|4584.7|4590.9|4584.9|4590.1|4584.1|0
1738317560000|2025-01-31 09:59:20|4590.1|4584.1|4592.1|4586.1|4592.1|4586.1|4590.1|4584.1|3
1738317570000|2025-01-31 09:59:30|4590.1|4584.1|4589.4|4583.4|4590.1|4584.1|4589.4|4583.4|2
1738317580000|2025-01-31 09:59:40|4590.1|4584.1|4589.4|4583.4|4590.1|4584.1|4589.4|4583.4|2
1738317590000|2025-01-31 09:59:50|4589.7|4583.7|4588.4|4582.4|4590.1|4584.1|4588.1|4582.1|1
1738317600000|2025-01-31 10:00:00|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4587.1|4581.1|2
1738317610000|2025-01-31 10:00:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1738317620000|2025-01-31 10:00:20|4589.1|4583.1|4590.1|4584.1|4590.1|4584.1|4588.6|4582.6|1
1738317630000|2025-01-31 10:00:30|4590.7|4584.7|4590.1|4584.1|4590.7|4584.7|4590.1|4584.1|0
1738317640000|2025-01-31 10:00:40|4590.5|4584.5|4589.9|4583.9|4591.1|4585.1|4589.9|4583.9|3
1738317660000|2025-01-31 10:01:00|4590.1|4584.1|4591.7|4585.7|4591.7|4585.7|4590.1|4584.1|1
1738317670000|2025-01-31 10:01:10|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1738317680000|2025-01-31 10:01:20|4591.8|4585.8|4591.6|4585.6|4592.1|4586.1|4591.6|4585.6|0
1738317690000|2025-01-31 10:01:30|4592.1|4586.1|4592.4|4586.4|4592.9|4586.9|4591.6|4585.6|5
1738317700000|2025-01-31 10:01:40|4592.7|4586.7|4592.4|4586.4|4592.7|4586.7|4592.4|4586.4|0
1738317710000|2025-01-31 10:01:50|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.4|4586.4|0
1738317720000|2025-01-31 10:02:00|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1738317730000|2025-01-31 10:02:10|4591.9|4585.9|4591.4|4585.4|4591.9|4585.9|4591.4|4585.4|3
1738317740000|2025-01-31 10:02:20|4591.2|4585.2|4591.2|4585.2|4591.4|4585.4|4591.2|4585.2|0
1738317750000|2025-01-31 10:02:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1738317760000|2025-01-31 10:02:40|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1738317770000|2025-01-31 10:02:50|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|1
1738317780000|2025-01-31 10:03:00|4591.1|4585.1|4592.1|4586.1|4592.3|4586.3|4591.1|4585.1|6
1738317800000|2025-01-31 10:03:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1738317810000|2025-01-31 10:03:30|4592.1|4586.1|4590.9|4584.9|4592.4|4586.4|4590.7|4584.7|4
1738317830000|2025-01-31 10:03:50|4590.7|4584.7|4591.7|4585.7|4591.7|4585.7|4590.7|4584.7|0
1738317840000|2025-01-31 10:04:00|4591.4|4585.4|4592.9|4586.9|4592.9|4586.9|4591.4|4585.4|1
1738317850000|2025-01-31 10:04:10|||||||||1
1738317870000|2025-01-31 10:04:30|||||||||1
1738317880000|2025-01-31 10:04:40|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|2
1738317900000|2025-01-31 10:05:00|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|3
1738317920000|2025-01-31 10:05:20|4590.1|4584.1|4589.4|4583.4|4590.1|4584.1|4589.2|4583.2|2
1738317930000|2025-01-31 10:05:30|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1738317950000|2025-01-31 10:05:50|4589.2|4583.2|4588.7|4582.7|4589.2|4583.2|4588.7|4582.7|0
1738317960000|2025-01-31 10:06:00|4588.9|4582.9|4589.2|4583.2|4589.2|4583.2|4588.9|4582.9|0
1738317980000|2025-01-31 10:06:20|4588.9|4582.9|4588.9|4582.9|4589.2|4583.2|4588.9|4582.9|0
1738317990000|2025-01-31 10:06:30|||||||||1
1738318000000|2025-01-31 10:06:40|4588.7|4582.7|4588.7|4582.7|4588.9|4582.9|4588.7|4582.7|1
1738318010000|2025-01-31 10:06:50|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1738318030000|2025-01-31 10:07:10|4588.7|4582.7|4587.9|4581.9|4588.7|4582.7|4587.9|4581.9|2
1738318040000|2025-01-31 10:07:20|4587.7|4581.7|4588.4|4582.4|4588.4|4582.4|4587.7|4581.7|3
1738318050000|2025-01-31 10:07:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1738318060000|2025-01-31 10:07:40|4589.1|4583.1|4588.7|4582.7|4589.5|4583.5|4588.7|4582.7|0
1738318070000|2025-01-31 10:07:50|4588.4|4582.4|4588.2|4582.2|4588.4|4582.4|4588.2|4582.2|0
1738318080000|2025-01-31 10:08:00|4588|4582|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|1
1738318090000|2025-01-31 10:08:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1738318110000|2025-01-31 10:08:30|||||||||1
1738318120000|2025-01-31 10:08:40|4588.4|4582.4|4589.2|4583.2|4589.2|4583.2|4588.4|4582.4|1
1738318140000|2025-01-31 10:09:00|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1738318150000|2025-01-31 10:09:10|4588.3|4582.3|4587.7|4581.7|4588.3|4582.3|4587.7|4581.7|1
1738318160000|2025-01-31 10:09:20|4587.2|4581.2|4586.9|4580.9|4587.2|4581.2|4586.9|4580.9|1
1738318170000|2025-01-31 10:09:30|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|2
1738318180000|2025-01-31 10:09:40|4585.9|4579.9|4584.7|4578.7|4585.9|4579.9|4584.2|4578.2|3
1738318190000|2025-01-31 10:09:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|1
1738318200000|2025-01-31 10:10:00|4584.2|4578.2|4583.9|4577.9|4584.4|4578.4|4583.9|4577.9|3
1738318210000|2025-01-31 10:10:10|4583.5|4577.5|4583.7|4577.7|4583.7|4577.7|4583.5|4577.5|2
1738318220000|2025-01-31 10:10:20|4583.1|4577.1|4583.9|4577.9|4583.9|4577.9|4582.9|4576.9|2
1738318240000|2025-01-31 10:10:40|4583.1|4577.1|4583.4|4577.4|4583.4|4577.4|4583.1|4577.1|1
1738318260000|2025-01-31 10:11:00|4583.7|4577.7|4583.9|4577.9|4583.9|4577.9|4583.7|4577.7|1
1738318270000|2025-01-31 10:11:10|4583.3|4577.3|4581|4575|4583.3|4577.3|4581|4575|5
1738318280000|2025-01-31 10:11:20|4581.4|4575.4|4581.3|4575.3|4581.4|4575.4|4581.3|4575.3|0
1738318290000|2025-01-31 10:11:30|4581|4575|4581.5|4575.5|4581.5|4575.5|4580.7|4574.7|1
1738318300000|2025-01-31 10:11:40|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4580.9|4574.9|1
1738318310000|2025-01-31 10:11:50|4580.9|4574.9|4580.7|4574.7|4580.9|4574.9|4580|4574|4
1738318320000|2025-01-31 10:12:00|4580.5|4574.5|4580.4|4574.4|4580.5|4574.5|4579.7|4573.7|2
1738318340000|2025-01-31 10:12:20|4580.6|4574.6|4581.2|4575.2|4581.2|4575.2|4580.6|4574.6|1
1738318350000|2025-01-31 10:12:30|4581.5|4575.5|4581.2|4575.2|4581.5|4575.5|4580.9|4574.9|1
1738318360000|2025-01-31 10:12:40|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|1
1738318370000|2025-01-31 10:12:50|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|1
1738318380000|2025-01-31 10:13:00|4582.7|4576.7|4582.2|4576.2|4583.2|4577.2|4582.2|4576.2|0
1738318390000|2025-01-31 10:13:10|4582.5|4576.5|4582.2|4576.2|4582.5|4576.5|4581.9|4575.9|0
1738318400000|2025-01-31 10:13:20|4581.9|4575.9|4583.2|4577.2|4583.4|4577.4|4581.9|4575.9|2
1738318410000|2025-01-31 10:13:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|1
1738318420000|2025-01-31 10:13:40|4583|4577|4581.9|4575.9|4583|4577|4581.9|4575.9|3
1738318430000|2025-01-31 10:13:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.2|4576.2|0
1738318440000|2025-01-31 10:14:00|4582.9|4576.9|4582.7|4576.7|4582.9|4576.9|4582.7|4576.7|1
1738318460000|2025-01-31 10:14:20|4582.9|4576.9|4582.9|4576.9|4583.2|4577.2|4582.9|4576.9|0
1738318470000|2025-01-31 10:14:30|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|1
1738318490000|2025-01-31 10:14:50|4581.5|4575.5|4581.3|4575.3|4581.5|4575.5|4580.7|4574.7|3
1738318500000|2025-01-31 10:15:00|4581|4575|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|0
1738318530000|2025-01-31 10:15:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1738318540000|2025-01-31 10:15:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738318550000|2025-01-31 10:15:50|4581.9|4575.9|4582.7|4576.7|4582.7|4576.7|4581.9|4575.9|0
1738318560000|2025-01-31 10:16:00|4582.4|4576.4|4582.1|4576.1|4582.4|4576.4|4581.9|4575.9|0
1738318570000|2025-01-31 10:16:10|4581.9|4575.9|4582.4|4576.4|4582.4|4576.4|4581.9|4575.9|0
1738318590000|2025-01-31 10:16:30|4582.7|4576.7|4581.9|4575.9|4582.7|4576.7|4581.7|4575.7|1
1738318610000|2025-01-31 10:16:50|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1738318620000|2025-01-31 10:17:00|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1738318630000|2025-01-31 10:17:10|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|2
1738318640000|2025-01-31 10:17:20|4581.7|4575.7|4580.7|4574.7|4581.7|4575.7|4580.4|4574.4|0
1738318650000|2025-01-31 10:17:30|4580.9|4574.9|4580.5|4574.5|4580.9|4574.9|4580.5|4574.5|0
1738318660000|2025-01-31 10:17:40|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|0
1738318670000|2025-01-31 10:17:50|4579.9|4573.9|4579.9|4573.9|4580.4|4574.4|4579.9|4573.9|1
1738318680000|2025-01-31 10:18:00|4580.1|4574.1|4580.4|4574.4|4580.7|4574.7|4580.1|4574.1|0
1738318690000|2025-01-31 10:18:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738318700000|2025-01-31 10:18:20|4580.7|4574.7|4581.1|4575.1|4581.1|4575.1|4580.6|4574.6|0
1738318710000|2025-01-31 10:18:30|||||||||1
1738318720000|2025-01-31 10:18:40|4580.2|4574.2|4578.6|4572.6|4580.2|4574.2|4578.6|4572.6|1
1738318730000|2025-01-31 10:18:50|4578.9|4572.9|4578.6|4572.6|4578.9|4572.9|4578.6|4572.6|1
1738318740000|2025-01-31 10:19:00|4578.8|4572.8|4578.9|4572.9|4579.1|4573.1|4578.8|4572.8|1
1738318750000|2025-01-31 10:19:10|4579.4|4573.4|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|36
1738318770000|2025-01-31 10:19:30|4580.9|4574.9|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|1
1738318780000|2025-01-31 10:19:40|4582|4576|4583.4|4577.4|4583.7|4577.7|4582|4576|6
1738318790000|2025-01-31 10:19:50|||||||||2
1738318800000|2025-01-31 10:20:00|4583.1|4577.1|4582.9|4576.9|4583.1|4577.1|4582.9|4576.9|0
1738318820000|2025-01-31 10:20:20|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1738318830000|2025-01-31 10:20:30|4582.9|4576.9|4583.1|4577.1|4583.1|4577.1|4582.9|4576.9|0
1738318840000|2025-01-31 10:20:40|4582.9|4576.9|4583.1|4577.1|4583.1|4577.1|4582.9|4576.9|1
1738318850000|2025-01-31 10:20:50|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1738318860000|2025-01-31 10:21:00|4583.2|4577.2|4584.1|4578.1|4584.1|4578.1|4583.2|4577.2|3
1738318870000|2025-01-31 10:21:10|4583.9|4577.9|4583.1|4577.1|4583.9|4577.9|4582.9|4576.9|10
1738318880000|2025-01-31 10:21:20|4582.9|4576.9|4582.9|4576.9|4583.1|4577.1|4582.1|4576.1|1
1738318890000|2025-01-31 10:21:30|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1738318900000|2025-01-31 10:21:40|4582.9|4576.9|4583.7|4577.7|4584.1|4578.1|4582.9|4576.9|0
1738318910000|2025-01-31 10:21:50|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|2
1738318930000|2025-01-31 10:22:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1738318940000|2025-01-31 10:22:20|4584.3|4578.3|4581.6|4575.6|4584.3|4578.3|4581.6|4575.6|21
1738318950000|2025-01-31 10:22:30|4581.9|4575.9|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|0
1738318960000|2025-01-31 10:22:40|4582.1|4576.1|4580.9|4574.9|4582.1|4576.1|4580.9|4574.9|2
1738318970000|2025-01-31 10:22:50|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738318980000|2025-01-31 10:23:00|4580.6|4574.6|4580.1|4574.1|4581.1|4575.1|4580.1|4574.1|10
1738319000000|2025-01-31 10:23:20|4580.7|4574.7|4581.4|4575.4|4581.4|4575.4|4580.7|4574.7|1
1738319010000|2025-01-31 10:23:30|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|0
1738319020000|2025-01-31 10:23:40|4582.4|4576.4|4582.9|4576.9|4582.9|4576.9|4582.4|4576.4|1
1738319030000|2025-01-31 10:23:50|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1738319040000|2025-01-31 10:24:00|4582.9|4576.9|4582.1|4576.1|4582.9|4576.9|4582.1|4576.1|1
1738319050000|2025-01-31 10:24:10|4582.4|4576.4|4582.1|4576.1|4582.4|4576.4|4582.1|4576.1|0
1738319060000|2025-01-31 10:24:20|4581.9|4575.9|4580.1|4574.1|4581.9|4575.9|4579.4|4573.4|17
1738319070000|2025-01-31 10:24:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4579.7|4573.7|1
1738319080000|2025-01-31 10:24:40|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1738319110000|2025-01-31 10:25:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738319120000|2025-01-31 10:25:20|4579.1|4573.1|4579.4|4573.4|4579.4|4573.4|4579.1|4573.1|1
1738319130000|2025-01-31 10:25:30|4578.9|4572.9|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|1
1738319150000|2025-01-31 10:25:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1738319160000|2025-01-31 10:26:00|4579.4|4573.4|4580.1|4574.1|4580.1|4574.1|4579.4|4573.4|1
1738319170000|2025-01-31 10:26:10|4580.4|4574.4|4580.1|4574.1|4580.4|4574.4|4580.1|4574.1|0
1738319180000|2025-01-31 10:26:20|4580.4|4574.4|4580.1|4574.1|4580.4|4574.4|4580.1|4574.1|0
1738319190000|2025-01-31 10:26:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|1
1738319200000|2025-01-31 10:26:40|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|0
1738319210000|2025-01-31 10:26:50|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|2
1738319230000|2025-01-31 10:27:10|||||||||1
1738319250000|2025-01-31 10:27:30|4581.4|4575.4|4581.1|4575.1|4581.4|4575.4|4581.1|4575.1|1
1738319260000|2025-01-31 10:27:40|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|1
1738319270000|2025-01-31 10:27:50|4581.7|4575.7|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|0
1738319290000|2025-01-31 10:28:10|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|1
1738319300000|2025-01-31 10:28:20|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1738319310000|2025-01-31 10:28:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738319320000|2025-01-31 10:28:40|4581.6|4575.6|4581.1|4575.1|4581.6|4575.6|4581.1|4575.1|1
1738319340000|2025-01-31 10:29:00|4581.4|4575.4|4582.1|4576.1|4582.1|4576.1|4581.4|4575.4|0
1738319350000|2025-01-31 10:29:10|4582.4|4576.4|4582.1|4576.1|4582.4|4576.4|4582.1|4576.1|0
1738319360000|2025-01-31 10:29:20|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1738319370000|2025-01-31 10:29:30|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|1
1738319380000|2025-01-31 10:29:40|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|0
1738319390000|2025-01-31 10:29:50|4582.1|4576.1|4583.1|4577.1|4583.1|4577.1|4582.1|4576.1|0
1738319400000|2025-01-31 10:30:00|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1738319420000|2025-01-31 10:30:20|4581.6|4575.6|4581.6|4575.6|4582.1|4576.1|4581.6|4575.6|0
1738319430000|2025-01-31 10:30:30|4582.1|4576.1|4581.1|4575.1|4582.1|4576.1|4581.1|4575.1|1
1738319460000|2025-01-31 10:31:00|4580.9|4574.9|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|0
1738319470000|2025-01-31 10:31:10|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738319490000|2025-01-31 10:31:30|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|1
1738319550000|2025-01-31 10:32:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|1
1738319580000|2025-01-31 10:33:00|4581.4|4575.4|4582.1|4576.1|4582.1|4576.1|4581.1|4575.1|1
1738319600000|2025-01-31 10:33:20|4581.9|4575.9|4583.1|4577.1|4583.1|4577.1|4581.9|4575.9|0
1738319610000|2025-01-31 10:33:30|4582.9|4576.9|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|1
1738319620000|2025-01-31 10:33:40|4579.4|4573.4|4580.1|4574.1|4580.1|4574.1|4579.1|4573.1|4
1738319640000|2025-01-31 10:34:00|4580.7|4574.7|4581.1|4575.1|4581.1|4575.1|4580.4|4574.4|0
1738319650000|2025-01-31 10:34:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738319660000|2025-01-31 10:34:20|4581.8|4575.8|4582.6|4576.6|4582.9|4576.9|4581.8|4575.8|1
1738319670000|2025-01-31 10:34:30|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|1
1738319680000|2025-01-31 10:34:40|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1738319690000|2025-01-31 10:34:50|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|0
1738319700000|2025-01-31 10:35:00|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|0
1738319710000|2025-01-31 10:35:10|4583.9|4577.9|4583.6|4577.6|4583.9|4577.9|4583.6|4577.6|0
1738319720000|2025-01-31 10:35:20|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|3
1738319730000|2025-01-31 10:35:30|4582.9|4576.9|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|0
1738319740000|2025-01-31 10:35:40|4582.9|4576.9|4583.1|4577.1|4583.1|4577.1|4582.9|4576.9|0
1738319760000|2025-01-31 10:36:00|4582.9|4576.9|4583.1|4577.1|4583.1|4577.1|4582.9|4576.9|0
1738319770000|2025-01-31 10:36:10|4582.9|4576.9|4583.1|4577.1|4583.1|4577.1|4582.9|4576.9|0
1738319790000|2025-01-31 10:36:30|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|2
1738319810000|2025-01-31 10:36:50|4583.1|4577.1|4584.1|4578.1|4584.1|4578.1|4583.1|4577.1|3
1738319820000|2025-01-31 10:37:00|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1738319840000|2025-01-31 10:37:20|4584.2|4578.2|4583.1|4577.1|4584.2|4578.2|4583.1|4577.1|9
1738319870000|2025-01-31 10:37:50|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1738319880000|2025-01-31 10:38:00|4583.1|4577.1|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|1
1738319890000|2025-01-31 10:38:10|4583.6|4577.6|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|0
1738319900000|2025-01-31 10:38:20|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1738319910000|2025-01-31 10:38:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|1
1738319920000|2025-01-31 10:38:40|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4583.1|4577.1|2
1738319940000|2025-01-31 10:39:00|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1738319970000|2025-01-31 10:39:30|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|1
1738319990000|2025-01-31 10:39:50|||||||||1
1738320000000|2025-01-31 10:40:00|4583.9|4577.9|4584.1|4578.1|4584.1|4578.1|4583.9|4577.9|2
1738320020000|2025-01-31 10:40:20|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1738320030000|2025-01-31 10:40:30|||||||||1
1738320060000|2025-01-31 10:41:00|4583.9|4577.9|4583.9|4577.9|4584.1|4578.1|4583.6|4577.6|1
1738320090000|2025-01-31 10:41:30|4584.1|4578.1|4583.6|4577.6|4584.1|4578.1|4583.6|4577.6|2
1738320110000|2025-01-31 10:41:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1738320130000|2025-01-31 10:42:10|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|0
1738320150000|2025-01-31 10:42:30|||||||||1
1738320160000|2025-01-31 10:42:40|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1738320210000|2025-01-31 10:43:30|4583.1|4577.1|4583.9|4577.9|4583.9|4577.9|4583.1|4577.1|1
1738320230000|2025-01-31 10:43:50|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1738320240000|2025-01-31 10:44:00|4584.4|4578.4|4583.9|4577.9|4584.6|4578.6|4583.9|4577.9|7
1738320280000|2025-01-31 10:44:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|1
1738320300000|2025-01-31 10:45:00|4583.9|4577.9|4584.1|4578.1|4584.1|4578.1|4583.1|4577.1|2
1738320310000|2025-01-31 10:45:10|4583.6|4577.6|4584.1|4578.1|4584.1|4578.1|4583.6|4577.6|2
1738320330000|2025-01-31 10:45:30|||||||||1
1738320360000|2025-01-31 10:46:00|4583.9|4577.9|4584.1|4578.1|4584.1|4578.1|4583.9|4577.9|1
1738320380000|2025-01-31 10:46:20|4584.4|4578.4|4584.1|4578.1|4584.4|4578.4|4584.1|4578.1|0
1738320390000|2025-01-31 10:46:30|||||||||1
1738320400000|2025-01-31 10:46:40|4584.6|4578.6|4583.6|4577.6|4584.6|4578.6|4583.6|4577.6|4
1738320410000|2025-01-31 10:46:50|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1738320420000|2025-01-31 10:47:00|4583.6|4577.6|4584.1|4578.1|4584.1|4578.1|4583.6|4577.6|1
1738320450000|2025-01-31 10:47:30|||||||||1
1738320460000|2025-01-31 10:47:40|4584.4|4578.4|4584.6|4578.6|4584.6|4578.6|4584.4|4578.4|0
1738320470000|2025-01-31 10:47:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|2
1738320480000|2025-01-31 10:48:00|4583.6|4577.6|4583.1|4577.1|4583.6|4577.6|4582.9|4576.9|2
1738320500000|2025-01-31 10:48:20|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|1
1738320530000|2025-01-31 10:48:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1738320560000|2025-01-31 10:49:20|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4582.1|4576.1|1
1738320570000|2025-01-31 10:49:30|4582.6|4576.6|4582.6|4576.6|4582.9|4576.9|4582.6|4576.6|0
1738320600000|2025-01-31 10:50:00|4582.9|4576.9|4583.4|4577.4|4583.6|4577.6|4582.9|4576.9|0
1738320610000|2025-01-31 10:50:10|4583.6|4577.6|4584.1|4578.1|4584.1|4578.1|4583.6|4577.6|0
1738320620000|2025-01-31 10:50:20|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1738320630000|2025-01-31 10:50:30|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|1
1738320660000|2025-01-31 10:51:00|4583.9|4577.9|4584.1|4578.1|4584.1|4578.1|4583.9|4577.9|0
1738320670000|2025-01-31 10:51:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1738320680000|2025-01-31 10:51:20|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|2
1738320690000|2025-01-31 10:51:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|0
1738320700000|2025-01-31 10:51:40|4583.6|4577.6|4583.1|4577.1|4583.9|4577.9|4583.1|4577.1|0
1738320710000|2025-01-31 10:51:50|4582.6|4576.6|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|0
1738320720000|2025-01-31 10:52:00|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|1
1738320730000|2025-01-31 10:52:10|4581.9|4575.9|4580.9|4574.9|4581.9|4575.9|4580.9|4574.9|2
1738320750000|2025-01-31 10:52:30|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|0
1738320760000|2025-01-31 10:52:40|4582.1|4576.1|4582.4|4576.4|4582.4|4576.4|4582.1|4576.1|0
1738320770000|2025-01-31 10:52:50|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|0
1738320810000|2025-01-31 10:53:30|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1738320840000|2025-01-31 10:54:00|4582.6|4576.6|4584.6|4578.6|4584.6|4578.6|4582.6|4576.6|35
1738320870000|2025-01-31 10:54:30|||||||||1
1738320900000|2025-01-31 10:55:00|4584.4|4578.4|4583.4|4577.4|4584.4|4578.4|4583.4|4577.4|1
1738320910000|2025-01-31 10:55:10|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1738320920000|2025-01-31 10:55:20|4582.6|4576.6|4582.9|4576.9|4582.9|4576.9|4582.6|4576.6|0
1738320950000|2025-01-31 10:55:50|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1738320960000|2025-01-31 10:56:00|4582.4|4576.4|4581.6|4575.6|4582.4|4576.4|4581.6|4575.6|2
1738320990000|2025-01-31 10:56:30|4580.9|4574.9|4581.1|4575.1|4581.6|4575.6|4580.9|4574.9|6
1738321000000|2025-01-31 10:56:40|4580.9|4574.9|4580.6|4574.6|4580.9|4574.9|4580.6|4574.6|0
1738321010000|2025-01-31 10:56:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1738321020000|2025-01-31 10:57:00|4581.1|4575.1|4581.9|4575.9|4581.9|4575.9|4581.1|4575.1|6
1738321040000|2025-01-31 10:57:20|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|1
1738321050000|2025-01-31 10:57:30|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|1
1738321060000|2025-01-31 10:57:40|4581.3|4575.3|4581.6|4575.6|4581.9|4575.9|4581.1|4575.1|0
1738321070000|2025-01-31 10:57:50|4581.9|4575.9|4580.1|4574.1|4581.9|4575.9|4580.1|4574.1|3
1738321080000|2025-01-31 10:58:00|4580.6|4574.6|4581.1|4575.1|4581.1|4575.1|4580.6|4574.6|2
1738321090000|2025-01-31 10:58:10|4580.9|4574.9|4580.6|4574.6|4580.9|4574.9|4580.6|4574.6|1
1738321100000|2025-01-31 10:58:20|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738321110000|2025-01-31 10:58:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|1
1738321140000|2025-01-31 10:59:00|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738321150000|2025-01-31 10:59:10|4581.1|4575.1|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|1
1738321160000|2025-01-31 10:59:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|2
1738321170000|2025-01-31 10:59:30|||||||||1
1738321200000|2025-01-31 11:00:00|4580.9|4574.9|4580.6|4574.6|4580.9|4574.9|4580.6|4574.6|0
1738321210000|2025-01-31 11:00:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|2
1738321220000|2025-01-31 11:00:20|4579.9|4573.9|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|1
1738321230000|2025-01-31 11:00:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4
1738321240000|2025-01-31 11:00:40|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1738321250000|2025-01-31 11:00:50|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738321260000|2025-01-31 11:01:00|4580.9|4574.9|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|1
1738321290000|2025-01-31 11:01:30|4581.1|4575.1|4579.9|4573.9|4581.1|4575.1|4579.9|4573.9|1
1738321300000|2025-01-31 11:01:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1738321310000|2025-01-31 11:01:50|4578.4|4572.4|4576.7|4570.7|4578.4|4572.4|4576.7|4570.7|9
1738321320000|2025-01-31 11:02:00|4576.9|4570.9|4577.1|4571.1|4577.4|4571.4|4576.9|4570.9|0
1738321330000|2025-01-31 11:02:10|||||||||1
1738321350000|2025-01-31 11:02:30|||||||||1
1738321400000|2025-01-31 11:03:20|4576.9|4570.9|4576.9|4570.9|4577.1|4571.1|4576.9|4570.9|3
1738321410000|2025-01-31 11:03:30|4576.6|4570.6|4577.1|4571.1|4577.1|4571.1|4576.6|4570.6|2
1738321430000|2025-01-31 11:03:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738321440000|2025-01-31 11:04:00|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|1
1738321450000|2025-01-31 11:04:10|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|1
1738321470000|2025-01-31 11:04:30|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1738321480000|2025-01-31 11:04:40|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|0
1738321490000|2025-01-31 11:04:50|4580|4574|4580.6|4574.6|4580.6|4574.6|4580|4574|0
1738321500000|2025-01-31 11:05:00|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|2
1738321510000|2025-01-31 11:05:10|4579.6|4573.6|4579.6|4573.6|4579.9|4573.9|4579.6|4573.6|8
1738321520000|2025-01-31 11:05:20|4579.9|4573.9|4578.9|4572.9|4579.9|4573.9|4578.9|4572.9|1
1738321530000|2025-01-31 11:05:30|4579.1|4573.1|4579.4|4573.4|4579.7|4573.7|4579.1|4573.1|1
1738321550000|2025-01-31 11:05:50|4580.1|4574.1|4581.1|4575.1|4581.1|4575.1|4580.1|4574.1|0
1738321560000|2025-01-31 11:06:00|4581.7|4575.7|4582.9|4576.9|4583.2|4577.2|4581.7|4575.7|16
1738321590000|2025-01-31 11:06:30|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|1
1738321600000|2025-01-31 11:06:40|4582.9|4576.9|4582.1|4576.1|4582.9|4576.9|4582.1|4576.1|1
1738321610000|2025-01-31 11:06:50|4581.9|4575.9|4582.1|4576.1|4582.1|4576.1|4581.9|4575.9|0
1738321620000|2025-01-31 11:07:00|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.6|4575.6|0
1738321630000|2025-01-31 11:07:10|||||||||2
1738321640000|2025-01-31 11:07:20|4582.9|4576.9|4582.4|4576.4|4583.1|4577.1|4582.4|4576.4|3
1738321650000|2025-01-31 11:07:30|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.4|4576.4|0
1738321660000|2025-01-31 11:07:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1738321670000|2025-01-31 11:07:50|4582.4|4576.4|4582.4|4576.4|4582.9|4576.9|4582.4|4576.4|0
1738321700000|2025-01-31 11:08:20|4582.9|4576.9|4583.1|4577.1|4583.1|4577.1|4582.4|4576.4|0
1738321710000|2025-01-31 11:08:30|||||||||1
1738321720000|2025-01-31 11:08:40|||||||||1
1738321730000|2025-01-31 11:08:50|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|1
1738321750000|2025-01-31 11:09:10|4583.9|4577.9|4583.6|4577.6|4583.9|4577.9|4583.6|4577.6|0
1738321770000|2025-01-31 11:09:30|||||||||1
1738321780000|2025-01-31 11:09:40|4583.1|4577.1|4583.9|4577.9|4583.9|4577.9|4583.1|4577.1|3
1738321800000|2025-01-31 11:10:00|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4584.3|4578.3|2
1738321830000|2025-01-31 11:10:30|4584.1|4578.1|4583.6|4577.6|4584.1|4578.1|4583.6|4577.6|3
1738321870000|2025-01-31 11:11:10|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|33
1738321880000|2025-01-31 11:11:20|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1738321890000|2025-01-31 11:11:30|||||||||1
1738321900000|2025-01-31 11:11:40|4582.9|4576.9|4582.9|4576.9|4583.1|4577.1|4582.6|4576.6|3
1738321910000|2025-01-31 11:11:50|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|0
1738321920000|2025-01-31 11:12:00|4582.9|4576.9|4583.6|4577.6|4583.6|4577.6|4582.6|4576.6|1
1738321950000|2025-01-31 11:12:30|||||||||1
1738321960000|2025-01-31 11:12:40|||||||||1
1738321980000|2025-01-31 11:13:00|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4583.6|4577.6|0
1738321990000|2025-01-31 11:13:10|4583.6|4577.6|4584.1|4578.1|4584.1|4578.1|4583.6|4577.6|0
1738322000000|2025-01-31 11:13:20|4584.6|4578.6|4583.1|4577.1|4584.6|4578.6|4583.1|4577.1|2
1738322020000|2025-01-31 11:13:40|4583.7|4577.7|4583.9|4577.9|4583.9|4577.9|4583.6|4577.6|0
1738322030000|2025-01-31 11:13:50|4583.4|4577.4|4583.1|4577.1|4583.4|4577.4|4583.1|4577.1|4
1738322070000|2025-01-31 11:14:30|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1738322080000|2025-01-31 11:14:40|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|1
1738322090000|2025-01-31 11:14:50|4583.3|4577.3|4583.6|4577.6|4583.6|4577.6|4583.3|4577.3|0
1738322100000|2025-01-31 11:15:00|4583.8|4577.8|4584.6|4578.6|4584.6|4578.6|4583.8|4577.8|1
1738322120000|2025-01-31 11:15:20|4584.5|4578.5|4584.3|4578.3|4584.5|4578.5|4584.3|4578.3|0
1738322130000|2025-01-31 11:15:30|||||||||1
1738322140000|2025-01-31 11:15:40|4583.8|4577.8|4584.1|4578.1|4584.1|4578.1|4583.8|4577.8|1
1738322150000|2025-01-31 11:15:50|4584.3|4578.3|4584.1|4578.1|4584.3|4578.3|4583.8|4577.8|0
1738322160000|2025-01-31 11:16:00|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1738322170000|2025-01-31 11:16:10|4584.8|4578.8|4584.5|4578.5|4585|4579|4583.8|4577.8|24
1738322180000|2025-01-31 11:16:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1738322200000|2025-01-31 11:16:40|4585|4579|4585|4579|4585|4579|4585|4579|12
1738322220000|2025-01-31 11:17:00|4587.3|4581.3|4587.1|4581.1|4587.3|4581.3|4586.8|4580.8|7
1738322230000|2025-01-31 11:17:10|4586.5|4580.5|4586.3|4580.3|4586.5|4580.5|4586.3|4580.3|1
1738322240000|2025-01-31 11:17:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|1
1738322280000|2025-01-31 11:18:00|4585|4579|4585|4579|4585|4579|4585|4579|0
1738322290000|2025-01-31 11:18:10|4585.8|4579.8|4585.8|4579.8|4586.1|4580.1|4585.8|4579.8|8
1738322310000|2025-01-31 11:18:30|||||||||1
1738322320000|2025-01-31 11:18:40|4585.5|4579.5|4584.8|4578.8|4585.5|4579.5|4584.8|4578.8|1
1738322340000|2025-01-31 11:19:00|4584.6|4578.6|4582.3|4576.3|4584.6|4578.6|4582.3|4576.3|2
1738322350000|2025-01-31 11:19:10|4582.1|4576.1|4582.3|4576.3|4582.3|4576.3|4582.1|4576.1|2
1738322360000|2025-01-31 11:19:20|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1738322370000|2025-01-31 11:19:30|4583.3|4577.3|4584.1|4578.1|4584.1|4578.1|4583.3|4577.3|2
1738322380000|2025-01-31 11:19:40|4583.5|4577.5|4583.3|4577.3|4583.5|4577.5|4583.3|4577.3|0
1738322400000|2025-01-31 11:20:00|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1738322410000|2025-01-31 11:20:10|4583.3|4577.3|4581.8|4575.8|4583.3|4577.3|4581.8|4575.8|9
1738322420000|2025-01-31 11:20:20|4581.3|4575.3|4580.8|4574.8|4582|4576|4580.8|4574.8|9
1738322440000|2025-01-31 11:20:40|4580.3|4574.3|4581.1|4575.1|4581.1|4575.1|4580.3|4574.3|2
1738322450000|2025-01-31 11:20:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738322460000|2025-01-31 11:21:00|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738322490000|2025-01-31 11:21:30|4581.3|4575.3|4582.1|4576.1|4582.1|4576.1|4581.3|4575.3|3
1738322500000|2025-01-31 11:21:40|4582.3|4576.3|4580.8|4574.8|4582.3|4576.3|4580.8|4574.8|0
1738322510000|2025-01-31 11:21:50|4581.1|4575.1|4580.8|4574.8|4581.1|4575.1|4580.8|4574.8|0
1738322520000|2025-01-31 11:22:00|4581.1|4575.1|4581.5|4575.5|4581.8|4575.8|4580.8|4574.8|1
1738322530000|2025-01-31 11:22:10|4578.8|4572.8|4579.3|4573.3|4579.5|4573.5|4578.8|4572.8|4
1738322540000|2025-01-31 11:22:20|4579.8|4573.8|4580.5|4574.5|4580.5|4574.5|4579.5|4573.5|1
1738322560000|2025-01-31 11:22:40|4580.8|4574.8|4577.1|4571.1|4580.8|4574.8|4577.1|4571.1|6
1738322580000|2025-01-31 11:23:00|||||||||1
1738322600000|2025-01-31 11:23:20|4578.1|4572.1|4576.8|4570.8|4578.1|4572.1|4576.6|4570.6|5
1738322610000|2025-01-31 11:23:30|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1738322620000|2025-01-31 11:23:40|4577.4|4571.4|4578.1|4572.1|4578.1|4572.1|4577.4|4571.4|1
1738322640000|2025-01-31 11:24:00|4578.4|4572.4|4578.1|4572.1|4578.4|4572.4|4578.1|4572.1|0
1738322660000|2025-01-31 11:24:20|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|1
1738322670000|2025-01-31 11:24:30|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|2
1738322700000|2025-01-31 11:25:00|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1738322710000|2025-01-31 11:25:10|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1738322720000|2025-01-31 11:25:20|4579.4|4573.4|4579.1|4573.1|4579.4|4573.4|4579.1|4573.1|1
1738322730000|2025-01-31 11:25:30|4578.9|4572.9|4579.1|4573.1|4579.1|4573.1|4578.9|4572.9|1
1738322760000|2025-01-31 11:26:00|4578.6|4572.6|4578.9|4572.9|4579.1|4573.1|4578.6|4572.6|1
1738322770000|2025-01-31 11:26:10|4578.4|4572.4|4579.1|4573.1|4579.1|4573.1|4578.4|4572.4|0
1738322780000|2025-01-31 11:26:20|4578.9|4572.9|4578.6|4572.6|4578.9|4572.9|4578.6|4572.6|0
1738322790000|2025-01-31 11:26:30|4578.1|4572.1|4578.9|4572.9|4578.9|4572.9|4578.1|4572.1|1
1738322820000|2025-01-31 11:27:00|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1738322840000|2025-01-31 11:27:20|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738322850000|2025-01-31 11:27:30|4579.1|4573.1|4580.1|4574.1|4580.1|4574.1|4579.1|4573.1|3
1738322870000|2025-01-31 11:27:50|4580.6|4574.6|4581.1|4575.1|4581.1|4575.1|4580.6|4574.6|0
1738322880000|2025-01-31 11:28:00|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|0
1738322900000|2025-01-31 11:28:20|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|0
1738322920000|2025-01-31 11:28:40|4581.7|4575.7|4581.4|4575.4|4581.7|4575.7|4581.4|4575.4|0
1738322940000|2025-01-31 11:29:00|4580.4|4574.4|4581.1|4575.1|4581.1|4575.1|4580.4|4574.4|1
1738322960000|2025-01-31 11:29:20|4580.8|4574.8|4580.6|4574.6|4580.8|4574.8|4580.6|4574.6|0
1738322970000|2025-01-31 11:29:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738322980000|2025-01-31 11:29:40|4580.8|4574.8|4580.6|4574.6|4580.8|4574.8|4580.6|4574.6|0
1738322990000|2025-01-31 11:29:50|4580.4|4574.4|4579.4|4573.4|4580.4|4574.4|4579.4|4573.4|11
1738323000000|2025-01-31 11:30:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1738323010000|2025-01-31 11:30:10|4578.9|4572.9|4578.1|4572.1|4578.9|4572.9|4578.1|4572.1|1
1738323030000|2025-01-31 11:30:30|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1738323040000|2025-01-31 11:30:40|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1738323050000|2025-01-31 11:30:50|4578.4|4572.4|4578.7|4572.7|4578.7|4572.7|4578.4|4572.4|0
1738323060000|2025-01-31 11:31:00|4579.4|4573.4|4579.6|4573.6|4579.6|4573.6|4579.4|4573.4|1
1738323080000|2025-01-31 11:31:20|4579.9|4573.9|4580.1|4574.1|4580.1|4574.1|4579.9|4573.9|0
1738323090000|2025-01-31 11:31:30|4580.4|4574.4|4581.1|4575.1|4581.1|4575.1|4580.4|4574.4|1
1738323110000|2025-01-31 11:31:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1738323120000|2025-01-31 11:32:00|4580.9|4574.9|4580.6|4574.6|4581.1|4575.1|4580.6|4574.6|0
1738323170000|2025-01-31 11:32:50|4580.1|4574.1|4579.6|4573.6|4580.1|4574.1|4579.6|4573.6|4
1738323180000|2025-01-31 11:33:00|4579.4|4573.4|4579.1|4573.1|4579.4|4573.4|4579.1|4573.1|0
1738323230000|2025-01-31 11:33:50|4579.3|4573.3|4579.9|4573.9|4580.1|4574.1|4579.3|4573.3|0
1738323300000|2025-01-31 11:35:00|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|1
1738323310000|2025-01-31 11:35:10|||||||||1
1738323330000|2025-01-31 11:35:30|4582.4|4576.4|4581.9|4575.9|4582.4|4576.4|4581.9|4575.9|3
1738323340000|2025-01-31 11:35:40|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4581.9|4575.9|1
1738323350000|2025-01-31 11:35:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|1
1738323360000|2025-01-31 11:36:00|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738323370000|2025-01-31 11:36:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738323380000|2025-01-31 11:36:20|4581.7|4575.7|4581.1|4575.1|4581.9|4575.9|4581.1|4575.1|1
1738323390000|2025-01-31 11:36:30|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|1
1738323400000|2025-01-31 11:36:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.4|4575.4|1
1738323420000|2025-01-31 11:37:00|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738323430000|2025-01-31 11:37:10|4581.7|4575.7|4581.4|4575.4|4581.7|4575.7|4581.4|4575.4|1
1738323460000|2025-01-31 11:37:40|4580.9|4574.9|4581.1|4575.1|4581.1|4575.1|4580.9|4574.9|0
1738323490000|2025-01-31 11:38:10|4580.1|4574.1|4580.9|4574.9|4580.9|4574.9|4580.1|4574.1|4
1738323500000|2025-01-31 11:38:20|4581.4|4575.4|4581.4|4575.4|4581.7|4575.7|4581.1|4575.1|5
1738323510000|2025-01-31 11:38:30|4581.1|4575.1|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|0
1738323520000|2025-01-31 11:38:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738323540000|2025-01-31 11:39:00|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|0
1738323560000|2025-01-31 11:39:20|4581.1|4575.1|4581.1|4575.1|4581.4|4575.4|4580.9|4574.9|1
1738323570000|2025-01-31 11:39:30|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738323580000|2025-01-31 11:39:40|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738323590000|2025-01-31 11:39:50|4580.9|4574.9|4580.9|4574.9|4581.1|4575.1|4580.9|4574.9|0
1738323600000|2025-01-31 11:40:00|4580.6|4574.6|4580.6|4574.6|4580.9|4574.9|4580.6|4574.6|1
1738323610000|2025-01-31 11:40:10|4580.3|4574.3|4580.1|4574.1|4580.3|4574.3|4579.9|4573.9|1
1738323620000|2025-01-31 11:40:20|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|1
1738323630000|2025-01-31 11:40:30|4579.6|4573.6|4578.9|4572.9|4579.6|4573.6|4578.9|4572.9|2
1738323660000|2025-01-31 11:41:00|||||||||1
1738323670000|2025-01-31 11:41:10|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|1
1738323690000|2025-01-31 11:41:30|4579.4|4573.4|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|1
1738323700000|2025-01-31 11:41:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1738323710000|2025-01-31 11:41:50|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738323750000|2025-01-31 11:42:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738323770000|2025-01-31 11:42:50|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|0
1738323780000|2025-01-31 11:43:00|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4578.9|4572.9|1
1738323800000|2025-01-31 11:43:20|4579.1|4573.1|4579.7|4573.7|4579.7|4573.7|4579.1|4573.1|0
1738323810000|2025-01-31 11:43:30|4579.9|4573.9|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|0
1738323820000|2025-01-31 11:43:40|4579.1|4573.1|4578.9|4572.9|4581.2|4575.2|4578.9|4572.9|9
1738323830000|2025-01-31 11:43:50|4579.2|4573.2|4578.9|4572.9|4579.2|4573.2|4578.9|4572.9|0
1738323840000|2025-01-31 11:44:00|4579.2|4573.2|4579.4|4573.4|4579.7|4573.7|4579.2|4573.2|2
1738323850000|2025-01-31 11:44:10|4579.1|4573.1|4579.7|4573.7|4579.7|4573.7|4579.1|4573.1|0
1738323880000|2025-01-31 11:44:40|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738323900000|2025-01-31 11:45:00|4579.6|4573.6|4578.9|4572.9|4579.6|4573.6|4578.9|4572.9|5
1738323910000|2025-01-31 11:45:10|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1738323920000|2025-01-31 11:45:20|4577.9|4571.9|4578.9|4572.9|4578.9|4572.9|4577.9|4571.9|1
1738323930000|2025-01-31 11:45:30|4578.7|4572.7|4578.1|4572.1|4578.7|4572.7|4578.1|4572.1|0
1738323950000|2025-01-31 11:45:50|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|0
1738323960000|2025-01-31 11:46:00|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|1
1738323970000|2025-01-31 11:46:10|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738323980000|2025-01-31 11:46:20|4579.2|4573.2|4578.9|4572.9|4579.2|4573.2|4578.9|4572.9|0
1738324030000|2025-01-31 11:47:10|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1738324040000|2025-01-31 11:47:20|4578.9|4572.9|4578.6|4572.6|4578.9|4572.9|4578.6|4572.6|0
1738324050000|2025-01-31 11:47:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|1
1738324060000|2025-01-31 11:47:40|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|7
1738324070000|2025-01-31 11:47:50|4579.4|4573.4|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|0
1738324080000|2025-01-31 11:48:00|4578.4|4572.4|4577.7|4571.7|4578.4|4572.4|4577.7|4571.7|3
1738324090000|2025-01-31 11:48:10|4578.2|4572.2|4577.4|4571.4|4578.2|4572.2|4577.4|4571.4|1
1738324100000|2025-01-31 11:48:20|4577.2|4571.2|4576.4|4570.4|4577.2|4571.2|4576.1|4570.1|1
1738324110000|2025-01-31 11:48:30|4576.1|4570.1|4575.9|4569.9|4576.1|4570.1|4575.9|4569.9|0
1738324120000|2025-01-31 11:48:40|4576.2|4570.2|4575.9|4569.9|4576.2|4570.2|4575.9|4569.9|0
1738324130000|2025-01-31 11:48:50|4576.2|4570.2|4576.4|4570.4|4576.4|4570.4|4576.1|4570.1|1
1738324140000|2025-01-31 11:49:00|4576.9|4570.9|4577.1|4571.1|4577.1|4571.1|4576.9|4570.9|1
1738324160000|2025-01-31 11:49:20|4577.4|4571.4|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|0
1738324170000|2025-01-31 11:49:30|4577.1|4571.1|4577.4|4571.4|4577.4|4571.4|4577.1|4571.1|1
1738324180000|2025-01-31 11:49:40|4577.6|4571.6|4577.1|4571.1|4577.6|4571.6|4577.1|4571.1|1
1738324190000|2025-01-31 11:49:50|4576.6|4570.6|4575.6|4569.6|4576.6|4570.6|4575.6|4569.6|1
1738324200000|2025-01-31 11:50:00|4575.9|4569.9|4576.1|4570.1|4576.4|4570.4|4575.9|4569.9|0
1738324210000|2025-01-31 11:50:10|4575.6|4569.6|4575.9|4569.9|4575.9|4569.9|4575.6|4569.6|0
1738324220000|2025-01-31 11:50:20|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|1
1738324230000|2025-01-31 11:50:30|||||||||1
1738324290000|2025-01-31 11:51:30|||||||||2
1738324300000|2025-01-31 11:51:40|4576.4|4570.4|4576.1|4570.1|4576.4|4570.4|4576.1|4570.1|0
1738324310000|2025-01-31 11:51:50|4576.4|4570.4|4576.1|4570.1|4576.4|4570.4|4576.1|4570.1|0
1738324320000|2025-01-31 11:52:00|4575.9|4569.9|4574.4|4568.4|4575.9|4569.9|4574.4|4568.4|5
1738324330000|2025-01-31 11:52:10|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1738324340000|2025-01-31 11:52:20|4574.9|4568.9|4575.1|4569.1|4575.1|4569.1|4574.9|4568.9|0
1738324360000|2025-01-31 11:52:40|4574.9|4568.9|4575.1|4569.1|4575.1|4569.1|4574.9|4568.9|0
1738324380000|2025-01-31 11:53:00|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.4|4569.4|0
1738324390000|2025-01-31 11:53:10|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|1
1738324400000|2025-01-31 11:53:20|4576.1|4570.1|4575.6|4569.6|4576.4|4570.4|4575.6|4569.6|0
1738324410000|2025-01-31 11:53:30|4575.9|4569.9|4575.6|4569.6|4575.9|4569.9|4575.6|4569.6|1
1738324420000|2025-01-31 11:53:40|4575.4|4569.4|4573.9|4567.9|4575.4|4569.4|4573.9|4567.9|14
1738324440000|2025-01-31 11:54:00|4574.2|4568.2|4575.2|4569.2|4575.2|4569.2|4574.2|4568.2|1
1738324450000|2025-01-31 11:54:10|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.4|4569.4|0
1738324460000|2025-01-31 11:54:20|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|0
1738324470000|2025-01-31 11:54:30|||||||||1
1738324480000|2025-01-31 11:54:40|4575.6|4569.6|4575.9|4569.9|4575.9|4569.9|4575.6|4569.6|11
1738324500000|2025-01-31 11:55:00|4575.4|4569.4|4575.4|4569.4|4575.7|4569.7|4575.4|4569.4|0
1738324510000|2025-01-31 11:55:10|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1738324520000|2025-01-31 11:55:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1738324540000|2025-01-31 11:55:40|4574.1|4568.1|4574.9|4568.9|4574.9|4568.9|4574.1|4568.1|1
1738324570000|2025-01-31 11:56:10|||||||||1
1738324610000|2025-01-31 11:56:50|4574.6|4568.6|4572.9|4566.9|4574.9|4568.9|4572.9|4566.9|6
1738324620000|2025-01-31 11:57:00|4572.7|4566.7|4571.9|4565.9|4572.7|4566.7|4571.9|4565.9|4
1738324630000|2025-01-31 11:57:10|4572.9|4566.9|4572.9|4566.9|4573.9|4567.9|4572.9|4566.9|15
1738324640000|2025-01-31 11:57:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|1
1738324680000|2025-01-31 11:58:00|4574.4|4568.4|4573.9|4567.9|4574.4|4568.4|4573.9|4567.9|10
1738324690000|2025-01-31 11:58:10|4574.4|4568.4|4575.1|4569.1|4575.1|4569.1|4574.4|4568.4|2
1738324700000|2025-01-31 11:58:20|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|5
1738324710000|2025-01-31 11:58:30|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1738324730000|2025-01-31 11:58:50|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|0
1738324740000|2025-01-31 11:59:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1738324750000|2025-01-31 11:59:10|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1738324760000|2025-01-31 11:59:20|4573.6|4567.6|4574.1|4568.1|4574.4|4568.4|4573.6|4567.6|2
1738324770000|2025-01-31 11:59:30|4574.6|4568.6|4574.9|4568.9|4574.9|4568.9|4574.6|4568.6|1
1738324800000|2025-01-31 12:00:00|4575.2|4569.2|4573.9|4567.9|4575.2|4569.2|4573.6|4567.6|8
1738324810000|2025-01-31 12:00:10|4573.6|4567.6|4573.4|4567.4|4573.9|4567.9|4573.1|4567.1|1
1738324830000|2025-01-31 12:00:30|4573.2|4567.2|4573.1|4567.1|4573.2|4567.2|4572.1|4566.1|3
1738324840000|2025-01-31 12:00:40|4572.9|4566.9|4573.1|4567.1|4573.7|4567.7|4572.7|4566.7|2
1738324850000|2025-01-31 12:00:50|4573.6|4567.6|4574.4|4568.4|4574.6|4568.6|4573.6|4567.6|1
1738324860000|2025-01-31 12:01:00|4573.9|4567.9|4574.6|4568.6|4574.6|4568.6|4573.9|4567.9|0
1738324870000|2025-01-31 12:01:10|4575.4|4569.4|4576.1|4570.1|4576.1|4570.1|4575.1|4569.1|9
1738324880000|2025-01-31 12:01:20|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|1
1738324890000|2025-01-31 12:01:30|4576.4|4570.4|4575.6|4569.6|4576.4|4570.4|4575.6|4569.6|3
1738324900000|2025-01-31 12:01:40|4575.9|4569.9|4574.6|4568.6|4576.1|4570.1|4574.6|4568.6|2
1738324910000|2025-01-31 12:01:50|4574.9|4568.9|4574.7|4568.7|4575.2|4569.2|4574.7|4568.7|0
1738324920000|2025-01-31 12:02:00|4574.9|4568.9|4575.2|4569.2|4575.2|4569.2|4574.7|4568.7|1
1738324930000|2025-01-31 12:02:10|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1738324940000|2025-01-31 12:02:20|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|1
1738324960000|2025-01-31 12:02:40|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|1
1738324970000|2025-01-31 12:02:50|4574.4|4568.4|4575.2|4569.2|4575.2|4569.2|4574.4|4568.4|4
1738324980000|2025-01-31 12:03:00|||||||||1
1738324990000|2025-01-31 12:03:10|4576.2|4570.2|4576.9|4570.9|4576.9|4570.9|4576.2|4570.2|2
1738325000000|2025-01-31 12:03:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4577.9|4571.9|14
1738325010000|2025-01-31 12:03:30|4577.9|4571.9|4577.9|4571.9|4578.2|4572.2|4577.9|4571.9|1
1738325030000|2025-01-31 12:03:50|4577.7|4571.7|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|0
1738325040000|2025-01-31 12:04:00|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|0
1738325050000|2025-01-31 12:04:10|4577.2|4571.2|4577.7|4571.7|4577.9|4571.9|4577.2|4571.2|6
1738325060000|2025-01-31 12:04:20|4577.9|4571.9|4577.9|4571.9|4578.2|4572.2|4577.9|4571.9|0
1738325070000|2025-01-31 12:04:30|4578.7|4572.7|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|3
1738325090000|2025-01-31 12:04:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738325100000|2025-01-31 12:05:00|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|1
1738325110000|2025-01-31 12:05:10|4578.7|4572.7|4578.2|4572.2|4578.7|4572.7|4578.2|4572.2|1
1738325120000|2025-01-31 12:05:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738325140000|2025-01-31 12:05:40|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|11
1738325150000|2025-01-31 12:05:50|||||||||1
1738325170000|2025-01-31 12:06:10|4579.7|4573.7|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1738325190000|2025-01-31 12:06:30|4579.9|4573.9|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|4
1738325200000|2025-01-31 12:06:40|4579.9|4573.9|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|1
1738325220000|2025-01-31 12:07:00|||||||||1
1738325250000|2025-01-31 12:07:30|||||||||9
1738325330000|2025-01-31 12:08:50|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|1
1738325370000|2025-01-31 12:09:30|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1738325380000|2025-01-31 12:09:40|4579.2|4573.2|4580.7|4574.7|4580.7|4574.7|4578.4|4572.4|14
1738325390000|2025-01-31 12:09:50|4580.9|4574.9|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|2
1738325400000|2025-01-31 12:10:00|4581.3|4575.3|4580.2|4574.2|4581.3|4575.3|4579.9|4573.9|3
1738325430000|2025-01-31 12:10:30|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|1
1738325450000|2025-01-31 12:10:50|4580.2|4574.2|4579.9|4573.9|4580.2|4574.2|4579.9|4573.9|0
1738325460000|2025-01-31 12:11:00|4580.9|4574.9|4579.9|4573.9|4580.9|4574.9|4579.9|4573.9|1
1738325490000|2025-01-31 12:11:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.4|4573.4|1
1738325500000|2025-01-31 12:11:40|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738325520000|2025-01-31 12:12:00|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|1
1738325530000|2025-01-31 12:12:10|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|0
1738325570000|2025-01-31 12:12:50|4579.7|4573.7|4578.9|4572.9|4579.7|4573.7|4578.4|4572.4|2
1738325580000|2025-01-31 12:13:00|4578.7|4572.7|4577.7|4571.7|4578.9|4572.9|4577.4|4571.4|5
1738325600000|2025-01-31 12:13:20|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|2
1738325610000|2025-01-31 12:13:30|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4576.9|4570.9|0
1738325620000|2025-01-31 12:13:40|4577.4|4571.4|4578.9|4572.9|4578.9|4572.9|4577.4|4571.4|2
1738325630000|2025-01-31 12:13:50|4579.2|4573.2|4579.4|4573.4|4579.4|4573.4|4579.2|4573.2|0
1738325640000|2025-01-31 12:14:00|4579.2|4573.2|4578.9|4572.9|4579.2|4573.2|4578.9|4572.9|0
1738325650000|2025-01-31 12:14:10|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|0
1738325660000|2025-01-31 12:14:20|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1738325670000|2025-01-31 12:14:30|4578.9|4572.9|4578.7|4572.7|4578.9|4572.9|4578.7|4572.7|1
1738325680000|2025-01-31 12:14:40|4578.2|4572.2|4578.9|4572.9|4578.9|4572.9|4578.2|4572.2|1
1738325700000|2025-01-31 12:15:00|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|8
1738325710000|2025-01-31 12:15:10|4579.2|4573.2|4579.2|4573.2|4579.7|4573.7|4578.9|4572.9|0
1738325720000|2025-01-31 12:15:20|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1738325730000|2025-01-31 12:15:30|4578.9|4572.9|4579.2|4573.2|4579.2|4573.2|4578.4|4572.4|0
1738325760000|2025-01-31 12:16:00|4579.4|4573.4|4579.2|4573.2|4579.4|4573.4|4579.2|4573.2|0
1738325800000|2025-01-31 12:16:40|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|1
1738325810000|2025-01-31 12:16:50|4578.5|4572.5|4578.7|4572.7|4578.7|4572.7|4578.5|4572.5|0
1738325820000|2025-01-31 12:17:00|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1738325830000|2025-01-31 12:17:10|4579|4573|4579|4573|4579|4573|4579|4573|0
1738325840000|2025-01-31 12:17:20|4579.2|4573.2|4579.5|4573.5|4579.5|4573.5|4579.2|4573.2|0
1738325850000|2025-01-31 12:17:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|1
1738325860000|2025-01-31 12:17:40|4579.5|4573.5|4579.2|4573.2|4579.5|4573.5|4579.2|4573.2|0
1738325870000|2025-01-31 12:17:50|4579|4573|4579|4573|4579|4573|4579|4573|0
1738325880000|2025-01-31 12:18:00|||||||||2
1738325920000|2025-01-31 12:18:40|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579|4573|1
1738325930000|2025-01-31 12:18:50|4579|4573|4579.2|4573.2|4579.2|4573.2|4579|4573|0
1738325940000|2025-01-31 12:19:00|4579.5|4573.5|4580|4574|4580|4574|4579.2|4573.2|0
1738325960000|2025-01-31 12:19:20|4580.2|4574.2|4580|4574|4580.2|4574.2|4580|4574|0
1738325970000|2025-01-31 12:19:30|4579.7|4573.7|4579.2|4573.2|4579.7|4573.7|4579|4573|1
1738325980000|2025-01-31 12:19:40|4579|4573|4578.7|4572.7|4579|4573|4578.7|4572.7|0
1738325990000|2025-01-31 12:19:50|4579|4573|4577.7|4571.7|4579|4573|4577.7|4571.7|1
1738326000000|2025-01-31 12:20:00|4578|4572|4578|4572|4578|4572|4577.7|4571.7|0
1738326010000|2025-01-31 12:20:10|4578.5|4572.5|4578.2|4572.2|4578.5|4572.5|4578.2|4572.2|1
1738326020000|2025-01-31 12:20:20|4578.5|4572.5|4579|4573|4579|4573|4578.5|4572.5|0
1738326030000|2025-01-31 12:20:30|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738326050000|2025-01-31 12:20:50|4579|4573|4579.2|4573.2|4579.2|4573.2|4579|4573|0
1738326060000|2025-01-31 12:21:00|4579|4573|4579|4573|4579|4573|4579|4573|0
1738326070000|2025-01-31 12:21:10|4579.5|4573.5|4579|4573|4579.5|4573.5|4579|4573|3
1738326080000|2025-01-31 12:21:20|4578.7|4572.7|4578.2|4572.2|4578.7|4572.7|4578.2|4572.2|0
1738326090000|2025-01-31 12:21:30|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1738326100000|2025-01-31 12:21:40|||||||||1
1738326110000|2025-01-31 12:21:50|4578.7|4572.7|4578.5|4572.5|4578.7|4572.7|4578.5|4572.5|0
1738326140000|2025-01-31 12:22:20|4579|4573|4579|4573|4579|4573|4579|4573|0
1738326160000|2025-01-31 12:22:40|4579.2|4573.2|4579|4573|4579.2|4573.2|4579|4573|0
1738326170000|2025-01-31 12:22:50|4579.2|4573.2|4579|4573|4579.2|4573.2|4578.7|4572.7|0
1738326190000|2025-01-31 12:23:10|4578|4572|4577|4571|4578|4572|4577|4571|6
1738326200000|2025-01-31 12:23:20|4576|4570|4575.7|4569.7|4576|4570|4575.7|4569.7|1
1738326220000|2025-01-31 12:23:40|4576.2|4570.2|4575.7|4569.7|4576.2|4570.2|4575.7|4569.7|0
1738326240000|2025-01-31 12:24:00|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738326270000|2025-01-31 12:24:30|4576|4570|4577.5|4571.5|4577.5|4571.5|4576|4570|2
1738326280000|2025-01-31 12:24:40|4577.2|4571.2|4578|4572|4578|4572|4577.2|4571.2|0
1738326290000|2025-01-31 12:24:50|4577.5|4571.5|4578|4572|4578|4572|4577.5|4571.5|1
1738326300000|2025-01-31 12:25:00|4578.2|4572.2|4578.2|4572.2|4578.5|4572.5|4578.2|4572.2|1
1738326310000|2025-01-31 12:25:10|||||||||1
1738326320000|2025-01-31 12:25:20|4578.5|4572.5|4578.2|4572.2|4578.5|4572.5|4578.2|4572.2|0
1738326330000|2025-01-31 12:25:30|4578.5|4572.5|4578.5|4572.5|4578.7|4572.7|4578.5|4572.5|0
1738326340000|2025-01-31 12:25:40|4578.7|4572.7|4579|4573|4579|4573|4578.7|4572.7|0
1738326350000|2025-01-31 12:25:50|4578.7|4572.7|4579|4573|4579|4573|4578.7|4572.7|0
1738326360000|2025-01-31 12:26:00|4579.2|4573.2|4579.2|4573.2|4579.5|4573.5|4579.2|4573.2|1
1738326370000|2025-01-31 12:26:10|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1738326380000|2025-01-31 12:26:20|4579.7|4573.7|4578.2|4572.2|4579.7|4573.7|4578|4572|3
1738326390000|2025-01-31 12:26:30|4578|4572|4578|4572|4578.2|4572.2|4578|4572|0
1738326400000|2025-01-31 12:26:40|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738326410000|2025-01-31 12:26:50|4578|4572|4578|4572|4578|4572|4578|4572|0
1738326420000|2025-01-31 12:27:00|4577.7|4571.7|4577.5|4571.5|4577.7|4571.7|4577.2|4571.2|1
1738326430000|2025-01-31 12:27:10|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|0
1738326440000|2025-01-31 12:27:20|4578|4572|4577.5|4571.5|4578|4572|4577.5|4571.5|1
1738326450000|2025-01-31 12:27:30|4577|4571|4577.2|4571.2|4577.5|4571.5|4577|4571|0
1738326460000|2025-01-31 12:27:40|4577.5|4571.5|4577.7|4571.7|4577.7|4571.7|4577.5|4571.5|0
1738326480000|2025-01-31 12:28:00|4578|4572|4578.7|4572.7|4578.7|4572.7|4577.7|4571.7|1
1738326490000|2025-01-31 12:28:10|4578.5|4572.5|4578.2|4572.2|4578.5|4572.5|4578.2|4572.2|0
1738326510000|2025-01-31 12:28:30|4579|4573|4579.2|4573.2|4579.2|4573.2|4579|4573|2
1738326520000|2025-01-31 12:28:40|4579|4573|4576|4570|4579.2|4573.2|4576|4570|2
1738326530000|2025-01-31 12:28:50|4576.2|4570.2|4577|4571|4577.2|4571.2|4576.2|4570.2|1
1738326540000|2025-01-31 12:29:00|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4576.2|4570.2|2
1738326560000|2025-01-31 12:29:20|4577.4|4571.4|4577|4571|4577.4|4571.4|4577|4571|0
1738326570000|2025-01-31 12:29:30|4577.2|4571.2|4577.5|4571.5|4577.5|4571.5|4577.2|4571.2|0
1738326580000|2025-01-31 12:29:40|4578|4572|4577.5|4571.5|4578|4572|4577.5|4571.5|0
1738326590000|2025-01-31 12:29:50|4578|4572|4577.7|4571.7|4578|4572|4577.7|4571.7|0
1738326600000|2025-01-31 12:30:00|4577.5|4571.5|4577|4571|4577.5|4571.5|4576.7|4570.7|0
1738326610000|2025-01-31 12:30:10|4577.2|4571.2|4576.5|4570.5|4577.2|4571.2|4576.5|4570.5|0
1738326620000|2025-01-31 12:30:20|4576.2|4570.2|4575.5|4569.5|4576.2|4570.2|4575.5|4569.5|0
1738326650000|2025-01-31 12:30:50|4575.2|4569.2|4573.5|4567.5|4575.2|4569.2|4573.5|4567.5|2
1738326660000|2025-01-31 12:31:00|4573.7|4567.7|4572.7|4566.7|4573.7|4567.7|4572.7|4566.7|3
1738326670000|2025-01-31 12:31:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|54
1738326680000|2025-01-31 12:31:20|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1738326710000|2025-01-31 12:31:50|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1738326720000|2025-01-31 12:32:00|4570.5|4564.5|4571.3|4565.3|4571.3|4565.3|4570.5|4564.5|1
1738326730000|2025-01-31 12:32:10|4571.5|4565.5|4572|4566|4572|4566|4571.5|4565.5|1
1738326740000|2025-01-31 12:32:20|4572.8|4566.8|4574.2|4568.2|4574.2|4568.2|4572.8|4566.8|7
1738326750000|2025-01-31 12:32:30|||||||||1
1738326760000|2025-01-31 12:32:40|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|0
1738326770000|2025-01-31 12:32:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1738326780000|2025-01-31 12:33:00|4575|4569|4575|4569|4575|4569|4575|4569|0
1738326810000|2025-01-31 12:33:30|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|1
1738326820000|2025-01-31 12:33:40|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|6
1738326830000|2025-01-31 12:33:50|4572|4566|4572|4566|4572|4566|4572|4566|0
1738326840000|2025-01-31 12:34:00|||||||||2
1738326880000|2025-01-31 12:34:40|4573.5|4567.5|4573.4|4567.4|4573.8|4567.8|4573|4567|107
1738326890000|2025-01-31 12:34:50|4574|4568|4574.2|4568.2|4574.5|4568.5|4574|4568|2
1738326900000|2025-01-31 12:35:00|4574.5|4568.5|4574|4568|4574.7|4568.7|4574|4568|1
1738326910000|2025-01-31 12:35:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574|4568|0
1738326920000|2025-01-31 12:35:20|4574|4568|4573.2|4567.2|4574|4568|4573.2|4567.2|0
1738326930000|2025-01-31 12:35:30|4573|4567|4572.2|4566.2|4573.2|4567.2|4572.2|4566.2|1
1738326950000|2025-01-31 12:35:50|4572|4566|4572|4566|4572|4566|4572|4566|0
1738326960000|2025-01-31 12:36:00|4571.2|4565.2|4571.8|4565.8|4572.2|4566.2|4571.2|4565.2|1
1738326970000|2025-01-31 12:36:10|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1738326980000|2025-01-31 12:36:20|4571.8|4565.8|4572|4566|4572|4566|4571.8|4565.8|0
1738326990000|2025-01-31 12:36:30|4571.8|4565.8|4571.8|4565.8|4572|4566|4571.2|4565.2|1
1738327000000|2025-01-31 12:36:40|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|0
1738327010000|2025-01-31 12:36:50|||||||||1
1738327030000|2025-01-31 12:37:10|4571.5|4565.5|4571.2|4565.2|4571.5|4565.5|4571.2|4565.2|0
1738327040000|2025-01-31 12:37:20|4571.5|4565.5|4571.8|4565.8|4571.8|4565.8|4571.5|4565.5|0
1738327050000|2025-01-31 12:37:30|4572|4566|4572|4566|4572|4566|4572|4566|1
1738327080000|2025-01-31 12:38:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|1
1738327100000|2025-01-31 12:38:20|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1738327120000|2025-01-31 12:38:40|4572.2|4566.2|4572|4566|4572.2|4566.2|4572|4566|0
1738327140000|2025-01-31 12:39:00|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1738327160000|2025-01-31 12:39:20|4571.5|4565.5|4571|4565|4571.8|4565.8|4571|4565|0
1738327180000|2025-01-31 12:39:40|4571.2|4565.2|4571|4565|4571.2|4565.2|4571|4565|0
1738327200000|2025-01-31 12:40:00|4570|4564|4569.8|4563.8|4570|4564|4569.5|4563.5|2
1738327210000|2025-01-31 12:40:10|4570|4564|4569|4563|4570|4564|4569|4563|0
1738327230000|2025-01-31 12:40:30|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1738327240000|2025-01-31 12:40:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|3
1738327250000|2025-01-31 12:40:50|4569.5|4563.5|4567.5|4561.5|4569.5|4563.5|4567.3|4561.3|17
1738327260000|2025-01-31 12:41:00|4567|4561|4569.8|4563.8|4570|4564|4566.8|4560.8|15
1738327270000|2025-01-31 12:41:10|4570.2|4564.2|4570|4564|4570.2|4564.2|4569.8|4563.8|0
1738327280000|2025-01-31 12:41:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|6
1738327290000|2025-01-31 12:41:30|4570.5|4564.5|4571|4565|4571|4565|4569.7|4563.7|6
1738327300000|2025-01-31 12:41:40|4571.2|4565.2|4572.2|4566.2|4572.2|4566.2|4571.2|4565.2|0
1738327310000|2025-01-31 12:41:50|4572.5|4566.5|4573|4567|4573|4567|4572.5|4566.5|1
1738327320000|2025-01-31 12:42:00|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|1
1738327330000|2025-01-31 12:42:10|4573.7|4567.7|4574.5|4568.5|4574.5|4568.5|4573.7|4567.7|1
1738327340000|2025-01-31 12:42:20|4574.8|4568.8|4575|4569|4575|4569|4574.8|4568.8|0
1738327350000|2025-01-31 12:42:30|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1738327360000|2025-01-31 12:42:40|4575|4569|4575.2|4569.2|4575.2|4569.2|4575|4569|3
1738327370000|2025-01-31 12:42:50|4575.4|4569.4|4575.2|4569.2|4575.4|4569.4|4575.2|4569.2|1
1738327390000|2025-01-31 12:43:10|4575.8|4569.8|4575.8|4569.8|4576|4570|4575.8|4569.8|0
1738327400000|2025-01-31 12:43:20|4575.2|4569.2|4574.2|4568.2|4575.2|4569.2|4574.2|4568.2|0
1738327430000|2025-01-31 12:43:50|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|2
1738327450000|2025-01-31 12:44:10|4573.2|4567.2|4573|4567|4573.2|4567.2|4573|4567|0
1738327460000|2025-01-31 12:44:20|4572.2|4566.2|4572.4|4566.4|4572.4|4566.4|4572.2|4566.2|2
1738327470000|2025-01-31 12:44:30|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|3
1738327480000|2025-01-31 12:44:40|4573.4|4567.4|4574.2|4568.2|4574.7|4568.7|4573.4|4567.4|1
1738327490000|2025-01-31 12:44:50|4574.4|4568.4|4574.2|4568.2|4574.4|4568.4|4574.2|4568.2|1
1738327500000|2025-01-31 12:45:00|4572|4566|4572.2|4566.2|4572.2|4566.2|4572|4566|2
1738327510000|2025-01-31 12:45:10|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1738327520000|2025-01-31 12:45:20|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572|4566|0
1738327540000|2025-01-31 12:45:40|4572.4|4566.4|4573.8|4567.8|4573.8|4567.8|4572.4|4566.4|0
1738327550000|2025-01-31 12:45:50|4574|4568|4574|4568|4574|4568|4574|4568|0
1738327560000|2025-01-31 12:46:00|4574.2|4568.2|4573.8|4567.8|4574.2|4568.2|4573.8|4567.8|2
1738327590000|2025-01-31 12:46:30|4573.2|4567.2|4571.8|4565.8|4573.2|4567.2|4571.8|4565.8|0
1738327600000|2025-01-31 12:46:40|4572|4566|4571.8|4565.8|4572|4566|4571.8|4565.8|0
1738327610000|2025-01-31 12:46:50|4572|4566|4572|4566|4572|4566|4572|4566|1
1738327660000|2025-01-31 12:47:40|4572.7|4566.7|4572|4566|4572.7|4566.7|4572|4566|3
1738327670000|2025-01-31 12:47:50|4572.2|4566.2|4573.7|4567.7|4573.7|4567.7|4571.7|4565.7|1
1738327680000|2025-01-31 12:48:00|4575.2|4569.2|4573.8|4567.8|4575.2|4569.2|4573.8|4567.8|2
1738327700000|2025-01-31 12:48:20|4574|4568|4573.8|4567.8|4574|4568|4573.8|4567.8|0
1738327710000|2025-01-31 12:48:30|4574|4568|4574|4568|4574|4568|4574|4568|0
1738327720000|2025-01-31 12:48:40|4573.8|4567.8|4574|4568|4574|4568|4573.8|4567.8|0
1738327730000|2025-01-31 12:48:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|2
1738327740000|2025-01-31 12:49:00|4574.5|4568.5|4569.5|4563.5|4574.8|4568.8|4569.5|4563.5|7
1738327750000|2025-01-31 12:49:10|4569.3|4563.3|4568.5|4562.5|4569.3|4563.3|4568.5|4562.5|0
1738327760000|2025-01-31 12:49:20|4568.8|4562.8|4570.2|4564.2|4570.2|4564.2|4568.8|4562.8|2
1738327770000|2025-01-31 12:49:30|4570.5|4564.5|4570.2|4564.2|4570.5|4564.5|4570.2|4564.2|0
1738327790000|2025-01-31 12:49:50|4570|4564|4570|4564|4570|4564|4570|4564|0
1738327800000|2025-01-31 12:50:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|1
1738327810000|2025-01-31 12:50:10|4568.8|4562.8|4567.7|4561.7|4569.2|4563.2|4567.7|4561.7|5
1738327820000|2025-01-31 12:50:20|4567.5|4561.5|4568.2|4562.2|4568.2|4562.2|4567.2|4561.2|2
1738327830000|2025-01-31 12:50:30|4567|4561|4567.2|4561.2|4567.2|4561.2|4567|4561|3
1738327840000|2025-01-31 12:50:40|||||||||1
1738327850000|2025-01-31 12:50:50|4567|4561|4566.9|4560.9|4567|4561|4566.2|4560.2|7
1738327860000|2025-01-31 12:51:00|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4566.7|4560.7|2
1738327870000|2025-01-31 12:51:10|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|2
1738327880000|2025-01-31 12:51:20|4565.8|4559.8|4565.2|4559.2|4565.8|4559.8|4565.2|4559.2|3
1738327910000|2025-01-31 12:51:50|4565.7|4559.7|4565.5|4559.5|4565.7|4559.7|4565.2|4559.2|1
1738327920000|2025-01-31 12:52:00|4565.3|4559.3|4565.2|4559.2|4565.7|4559.7|4564.7|4558.7|3
1738327930000|2025-01-31 12:52:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4564.5|4558.5|13
1738327940000|2025-01-31 12:52:20|4566|4560|4566|4560|4566|4560|4565.8|4559.8|0
1738327950000|2025-01-31 12:52:30|4562.2|4556.2|4562.8|4556.8|4563|4557|4562.2|4556.2|12
1738327960000|2025-01-31 12:52:40|4563|4557|4565|4559|4565.2|4559.2|4563|4557|44
1738327970000|2025-01-31 12:52:50|4564.2|4558.2|4564.5|4558.5|4564.5|4558.5|4564.2|4558.2|0
1738327980000|2025-01-31 12:53:00|4564.2|4558.2|4564.5|4558.5|4564.5|4558.5|4564.2|4558.2|0
1738327990000|2025-01-31 12:53:10|4564.7|4558.7|4564.5|4558.5|4565|4559|4564.2|4558.2|1
1738328000000|2025-01-31 12:53:20|4565|4559|4565.2|4559.2|4565.2|4559.2|4565|4559|2
1738328010000|2025-01-31 12:53:30|4565.5|4559.5|4565.2|4559.2|4566.2|4560.2|4565.2|4559.2|0
1738328020000|2025-01-31 12:53:40|4564.5|4558.5|4565.2|4559.2|4565.2|4559.2|4564.5|4558.5|1
1738328030000|2025-01-31 12:53:50|4565.4|4559.4|4566.2|4560.2|4566.2|4560.2|4565.4|4559.4|0
1738328040000|2025-01-31 12:54:00|4566.4|4560.4|4569|4563|4569.2|4563.2|4566.4|4560.4|11
1738328050000|2025-01-31 12:54:10|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1738328060000|2025-01-31 12:54:20|4568.8|4562.8|4568.2|4562.2|4568.8|4562.8|4568.2|4562.2|0
1738328090000|2025-01-31 12:54:50|4568.9|4562.9|4569.2|4563.2|4569.2|4563.2|4568.9|4562.9|0
1738328100000|2025-01-31 12:55:00|||||||||2
1738328120000|2025-01-31 12:55:20|4569|4563|4568.2|4562.2|4569|4563|4568.2|4562.2|2
1738328140000|2025-01-31 12:55:40|4567.7|4561.7|4567.2|4561.2|4567.7|4561.7|4567.2|4561.2|0
1738328150000|2025-01-31 12:55:50|4566.8|4560.8|4566.2|4560.2|4566.8|4560.8|4566.2|4560.2|0
1738328160000|2025-01-31 12:56:00|4567.2|4561.2|4567.5|4561.5|4567.7|4561.7|4567.2|4561.2|3
1738328170000|2025-01-31 12:56:10|4567|4561|4567|4561|4567|4561|4567|4561|0
1738328190000|2025-01-31 12:56:30|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|1
1738328200000|2025-01-31 12:56:40|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1738328220000|2025-01-31 12:57:00|4566|4560|4566|4560|4566|4560|4566|4560|0
1738328230000|2025-01-31 12:57:10|4566.2|4560.2|4565.2|4559.2|4566.2|4560.2|4565.2|4559.2|1
1738328240000|2025-01-31 12:57:20|4565.8|4559.8|4565.2|4559.2|4565.8|4559.8|4565.2|4559.2|0
1738328250000|2025-01-31 12:57:30|4565.8|4559.8|4565.8|4559.8|4566|4560|4565.8|4559.8|0
1738328260000|2025-01-31 12:57:40|4566|4560|4566|4560|4566|4560|4566|4560|0
1738328270000|2025-01-31 12:57:50|4565.8|4559.8|4566.2|4560.2|4566.2|4560.2|4565.8|4559.8|1
1738328280000|2025-01-31 12:58:00|4566.4|4560.4|4566.2|4560.2|4566.4|4560.4|4566|4560|2
1738328290000|2025-01-31 12:58:10|4566.8|4560.8|4567|4561|4567|4561|4566.8|4560.8|0
1738328300000|2025-01-31 12:58:20|4566.5|4560.5|4566.8|4560.8|4567|4561|4566.5|4560.5|0
1738328310000|2025-01-31 12:58:30|4566.5|4560.5|4566.5|4560.5|4566.8|4560.8|4566.5|4560.5|0
1738328320000|2025-01-31 12:58:40|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1738328330000|2025-01-31 12:58:50|4566.5|4560.5|4566.8|4560.8|4566.8|4560.8|4566.2|4560.2|0
1738328340000|2025-01-31 12:59:00|4567|4561|4567|4561|4567|4561|4567|4561|0
1738328350000|2025-01-31 12:59:10|4568|4562|4568|4562|4568|4562|4568|4562|2
1738328360000|2025-01-31 12:59:20|4567.8|4561.8|4567.2|4561.2|4567.8|4561.8|4567.2|4561.2|0
1738328370000|2025-01-31 12:59:30|4567|4561|4567|4561|4567|4561|4567|4561|0
1738328380000|2025-01-31 12:59:40|4566.7|4560.7|4567.5|4561.5|4567.5|4561.5|4566.7|4560.7|4
1738328390000|2025-01-31 12:59:50|4567.7|4561.7|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|1
1738328400000|2025-01-31 13:00:00|4569|4563|4569|4563|4569.4|4563.4|4569|4563|2
1738328410000|2025-01-31 13:00:10|4569.2|4563.2|4567.2|4561.2|4569.2|4563.2|4567.2|4561.2|6
1738328460000|2025-01-31 13:01:00|4567.5|4561.5|4568|4562|4568|4562|4567.4|4561.4|2
1738328470000|2025-01-31 13:01:10|4567.8|4561.8|4567.2|4561.2|4567.8|4561.8|4567.2|4561.2|1
1738328480000|2025-01-31 13:01:20|4567.7|4561.7|4567.2|4561.2|4567.7|4561.7|4567.2|4561.2|2
1738328490000|2025-01-31 13:01:30|4567|4561|4567.2|4561.2|4567.2|4561.2|4566.8|4560.8|1
1738328510000|2025-01-31 13:01:50|4567.4|4561.4|4568|4562|4568|4562|4567.4|4561.4|0
1738328530000|2025-01-31 13:02:10|||||||||1
1738328540000|2025-01-31 13:02:20|4567.7|4561.7|4567.2|4561.2|4568|4562|4567.2|4561.2|1
1738328550000|2025-01-31 13:02:30|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1738328560000|2025-01-31 13:02:40|4566.7|4560.7|4567|4561|4567|4561|4566.2|4560.2|0
1738328570000|2025-01-31 13:02:50|4567.2|4561.2|4567.8|4561.8|4568|4562|4567.2|4561.2|1
1738328580000|2025-01-31 13:03:00|4568|4562|4567.8|4561.8|4568|4562|4567.2|4561.2|0
1738328590000|2025-01-31 13:03:10|4567.2|4561.2|4567|4561|4567.2|4561.2|4567|4561|0
1738328610000|2025-01-31 13:03:30|4567.4|4561.4|4568.2|4562.2|4568.7|4562.7|4567.4|4561.4|6
1738328620000|2025-01-31 13:03:40|4568.5|4562.5|4568.7|4562.7|4568.7|4562.7|4568.5|4562.5|0
1738328630000|2025-01-31 13:03:50|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|6
1738328640000|2025-01-31 13:04:00|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1738328650000|2025-01-31 13:04:10|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4
1738328660000|2025-01-31 13:04:20|4568.9|4562.9|4568.7|4562.7|4568.9|4562.9|4568.7|4562.7|7
1738328670000|2025-01-31 13:04:30|4569.7|4563.7|4570.7|4564.7|4571.2|4565.2|4569.7|4563.7|3
1738328680000|2025-01-31 13:04:40|4570.9|4564.9|4571.7|4565.7|4573|4567|4570.9|4564.9|4
1738328690000|2025-01-31 13:04:50|4572.2|4566.2|4570.5|4564.5|4572.2|4566.2|4570.5|4564.5|5
1738328700000|2025-01-31 13:05:00|4570|4564|4570.7|4564.7|4570.7|4564.7|4570|4564|4
1738328710000|2025-01-31 13:05:10|4571|4565|4571.7|4565.7|4572|4566|4571|4565|7
1738328720000|2025-01-31 13:05:20|4572|4566|4571.7|4565.7|4572|4566|4571.7|4565.7|0
1738328730000|2025-01-31 13:05:30|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|7
1738328740000|2025-01-31 13:05:40|4572.4|4566.4|4572.7|4566.7|4573.2|4567.2|4572.4|4566.4|3
1738328750000|2025-01-31 13:05:50|4572.2|4566.2|4573.2|4567.2|4573.2|4567.2|4572.2|4566.2|0
1738328760000|2025-01-31 13:06:00|4573.4|4567.4|4573.2|4567.2|4573.4|4567.4|4573.2|4567.2|1
1738328770000|2025-01-31 13:06:10|4573.7|4567.7|4575.2|4569.2|4575.5|4569.5|4573.7|4567.7|4
1738328780000|2025-01-31 13:06:20|4575.7|4569.7|4575.2|4569.2|4576.2|4570.2|4574.7|4568.7|5
1738328790000|2025-01-31 13:06:30|4575.5|4569.5|4576.2|4570.2|4576.2|4570.2|4575.5|4569.5|0
1738328800000|2025-01-31 13:06:40|4576.4|4570.4|4576.2|4570.2|4577.7|4571.7|4576.2|4570.2|2
1738328810000|2025-01-31 13:06:50|4576.6|4570.6|4577.2|4571.2|4577.2|4571.2|4576.5|4570.5|9
1738328820000|2025-01-31 13:07:00|4577.5|4571.5|4577|4571|4577.5|4571.5|4577|4571|3
1738328830000|2025-01-31 13:07:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|5
1738328840000|2025-01-31 13:07:20|4577.4|4571.4|4577.2|4571.2|4578.7|4572.7|4577.2|4571.2|11
1738328850000|2025-01-31 13:07:30|4577.4|4571.4|4577.7|4571.7|4577.7|4571.7|4577.4|4571.4|0
1738328860000|2025-01-31 13:07:40|4578|4572|4577.5|4571.5|4578|4572|4577.5|4571.5|31
1738328870000|2025-01-31 13:07:50|4577.7|4571.7|4575.5|4569.5|4577.7|4571.7|4575|4569|5
1738328880000|2025-01-31 13:08:00|4575.2|4569.2|4573.8|4567.8|4576|4570|4573.5|4567.5|3
1738328890000|2025-01-31 13:08:10|4573.5|4567.5|4573.2|4567.2|4574|4568|4573.2|4567.2|4
1738328900000|2025-01-31 13:08:20|4575|4569|4574.7|4568.7|4575.2|4569.2|4574.7|4568.7|2
1738328910000|2025-01-31 13:08:30|4575.3|4569.3|4575.2|4569.2|4576|4570|4575.2|4569.2|5
1738328920000|2025-01-31 13:08:40|4575.5|4569.5|4576.2|4570.2|4576.2|4570.2|4575.5|4569.5|3
1738328930000|2025-01-31 13:08:50|4576.4|4570.4|4576.5|4570.5|4577|4571|4576.4|4570.4|4
1738328940000|2025-01-31 13:09:00|4576.3|4570.3|4576|4570|4576.3|4570.3|4576|4570|2
1738328950000|2025-01-31 13:09:10|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|3
1738328960000|2025-01-31 13:09:20|4575.3|4569.3|4574.8|4568.8|4575.3|4569.3|4574.8|4568.8|0
1738328970000|2025-01-31 13:09:30|4574.6|4568.6|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|1
1738329000000|2025-01-31 13:10:00|4574.2|4568.2|4574.2|4568.2|4574.5|4568.5|4574|4568|5
1738329010000|2025-01-31 13:10:10|4574.5|4568.5|4574.5|4568.5|4575.2|4569.2|4574.5|4568.5|0
1738329020000|2025-01-31 13:10:20|4575|4569|4574.2|4568.2|4575|4569|4574.2|4568.2|0
1738329030000|2025-01-31 13:10:30|4574|4568|4573.7|4567.7|4574|4568|4573.7|4567.7|0
1738329050000|2025-01-31 13:10:50|4574|4568|4574.2|4568.2|4574.2|4568.2|4574|4568|1
1738329060000|2025-01-31 13:11:00|4574|4568|4574.2|4568.2|4574.2|4568.2|4573.7|4567.7|8
1738329090000|2025-01-31 13:11:30|4573.9|4567.9|4573.7|4567.7|4574.2|4568.2|4573.7|4567.7|34
1738329100000|2025-01-31 13:11:40|4574|4568|4574|4568|4574|4568|4574|4568|0
1738329110000|2025-01-31 13:11:50|4573.7|4567.7|4574|4568|4574|4568|4573.7|4567.7|10
1738329120000|2025-01-31 13:12:00|4573.7|4567.7|4574|4568|4574|4568|4573.7|4567.7|5
1738329130000|2025-01-31 13:12:10|||||||||1
1738329150000|2025-01-31 13:12:30|4574.5|4568.5|4574.2|4568.2|4574.5|4568.5|4574.2|4568.2|1
1738329170000|2025-01-31 13:12:50|4573.7|4567.7|4574|4568|4574.2|4568.2|4573.7|4567.7|0
1738329180000|2025-01-31 13:13:00|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1738329190000|2025-01-31 13:13:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|1
1738329210000|2025-01-31 13:13:30|4574.4|4568.4|4574.2|4568.2|4574.7|4568.7|4574.2|4568.2|0
1738329220000|2025-01-31 13:13:40|4574.7|4568.7|4574.2|4568.2|4574.7|4568.7|4574.2|4568.2|1
1738329230000|2025-01-31 13:13:50|4573.7|4567.7|4574|4568|4574|4568|4573.7|4567.7|0
1738329240000|2025-01-31 13:14:00|4573.7|4567.7|4574|4568|4574|4568|4573.7|4567.7|10
1738329260000|2025-01-31 13:14:20|4574.2|4568.2|4574.7|4568.7|4575.2|4569.2|4574.2|4568.2|2
1738329270000|2025-01-31 13:14:30|4575|4569|4575|4569|4575.2|4569.2|4575|4569|2
1738329280000|2025-01-31 13:14:40|4574.7|4568.7|4574.2|4568.2|4574.7|4568.7|4574.2|4568.2|0
1738329320000|2025-01-31 13:15:20|4574|4568|4574|4568|4574|4568|4573.7|4567.7|0
1738329340000|2025-01-31 13:15:40|||||||||3
1738329350000|2025-01-31 13:15:50|4573.7|4567.7|4574.2|4568.2|4574.2|4568.2|4573.7|4567.7|36
1738329360000|2025-01-31 13:16:00|4574.4|4568.4|4573.9|4567.9|4574.4|4568.4|4573.9|4567.9|0
1738329370000|2025-01-31 13:16:10|4573.7|4567.7|4573.1|4567.1|4573.7|4567.7|4573.1|4567.1|11
1738329380000|2025-01-31 13:16:20|4573.4|4567.4|4573.7|4567.7|4573.7|4567.7|4573.1|4567.1|1
1738329390000|2025-01-31 13:16:30|4574.1|4568.1|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|5
1738329400000|2025-01-31 13:16:40|4574.9|4568.9|4575.2|4569.2|4575.2|4569.2|4574.9|4568.9|0
1738329410000|2025-01-31 13:16:50|4574.9|4568.9|4575.2|4569.2|4575.2|4569.2|4574.4|4568.4|0
1738329420000|2025-01-31 13:17:00|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1738329430000|2025-01-31 13:17:10|4575.2|4569.2|4573.9|4567.9|4575.2|4569.2|4573.9|4567.9|5
1738329440000|2025-01-31 13:17:20|4574.2|4568.2|4573.9|4567.9|4574.2|4568.2|4573.9|4567.9|1
1738329450000|2025-01-31 13:17:30|4574.2|4568.2|4574.7|4568.7|4574.7|4568.7|4574.2|4568.2|1
1738329460000|2025-01-31 13:17:40|4575.5|4569.5|4575.2|4569.2|4575.5|4569.5|4574.9|4568.9|2
1738329470000|2025-01-31 13:17:50|4575.4|4569.4|4575.7|4569.7|4575.7|4569.7|4575.2|4569.2|0
1738329480000|2025-01-31 13:18:00|4576.9|4570.9|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|19
1738329490000|2025-01-31 13:18:10|4577.1|4571.1|4576.7|4570.7|4577.1|4571.1|4576.7|4570.7|0
1738329500000|2025-01-31 13:18:20|4577|4571|4576.7|4570.7|4577.2|4571.2|4576.7|4570.7|2
1738329530000|2025-01-31 13:18:50|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4575.9|4569.9|1
1738329540000|2025-01-31 13:19:00|4576.4|4570.4|4575.7|4569.7|4576.4|4570.4|4575.2|4569.2|3
1738329570000|2025-01-31 13:19:30|4576.4|4570.4|4576.7|4570.7|4576.9|4570.9|4576.4|4570.4|3
1738329580000|2025-01-31 13:19:40|4576.9|4570.9|4576.9|4570.9|4577.1|4571.1|4576.7|4570.7|0
1738329590000|2025-01-31 13:19:50|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|5
1738329600000|2025-01-31 13:20:00|4575.9|4569.9|4575.7|4569.7|4576.2|4570.2|4575.3|4569.3|8
1738329620000|2025-01-31 13:20:20|4576.2|4570.2|4576.4|4570.4|4576.4|4570.4|4576.2|4570.2|1
1738329640000|2025-01-31 13:20:40|4576.2|4570.2|4576|4570|4576.2|4570.2|4576|4570|3
1738329650000|2025-01-31 13:20:50|4575.7|4569.7|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|2
1738329660000|2025-01-31 13:21:00|4576.4|4570.4|4575.7|4569.7|4576.4|4570.4|4575.7|4569.7|1
1738329670000|2025-01-31 13:21:10|4575.2|4569.2|4575.7|4569.7|4575.7|4569.7|4575.2|4569.2|0
1738329680000|2025-01-31 13:21:20|4576|4570|4576.2|4570.2|4576.2|4570.2|4576|4570|0
1738329690000|2025-01-31 13:21:30|4576.5|4570.5|4577|4571|4577|4571|4576.5|4570.5|0
1738329700000|2025-01-31 13:21:40|4576.2|4570.2|4577.2|4571.2|4577.2|4571.2|4576.2|4570.2|2
1738329710000|2025-01-31 13:21:50|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.2|4571.2|0
1738329750000|2025-01-31 13:22:30|||||||||1
1738329760000|2025-01-31 13:22:40|4578|4572|4578.7|4572.7|4579|4573|4577.7|4571.7|19
1738329770000|2025-01-31 13:22:50|4578.5|4572.5|4577.7|4571.7|4578.5|4572.5|4577.7|4571.7|0
1738329780000|2025-01-31 13:23:00|4578.5|4572.5|4578.2|4572.2|4578.7|4572.7|4578.2|4572.2|55
1738329790000|2025-01-31 13:23:10|4578.4|4572.4|4577.9|4571.9|4578.7|4572.7|4577.9|4571.9|0
1738329800000|2025-01-31 13:23:20|4578.1|4572.1|4578.7|4572.7|4578.7|4572.7|4578.1|4572.1|0
1738329810000|2025-01-31 13:23:30|||||||||3
1738329820000|2025-01-31 13:23:40|4578.1|4572.1|4577.7|4571.7|4578.1|4572.1|4577.4|4571.4|1
1738329830000|2025-01-31 13:23:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.6|4571.6|0
1738329840000|2025-01-31 13:24:00|4578.4|4572.4|4577.4|4571.4|4578.4|4572.4|4577.4|4571.4|0
1738329850000|2025-01-31 13:24:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|3
1738329860000|2025-01-31 13:24:20|4576.9|4570.9|4577.2|4571.2|4577.2|4571.2|4576.9|4570.9|0
1738329880000|2025-01-31 13:24:40|4576.3|4570.3|4578.2|4572.2|4578.2|4572.2|4575.2|4569.2|104
1738329890000|2025-01-31 13:24:50|4578.4|4572.4|4577.7|4571.7|4578.4|4572.4|4577.4|4571.4|1
1738329910000|2025-01-31 13:25:10|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1738329920000|2025-01-31 13:25:20|4577.7|4571.7|4577.4|4571.4|4577.7|4571.7|4577.4|4571.4|8
1738329930000|2025-01-31 13:25:30|4577.7|4571.7|4577.4|4571.4|4577.7|4571.7|4577.4|4571.4|1
1738329940000|2025-01-31 13:25:40|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1738329950000|2025-01-31 13:25:50|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|3
1738329980000|2025-01-31 13:26:20|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|5
1738329990000|2025-01-31 13:26:30|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|1
1738330000000|2025-01-31 13:26:40|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|6
1738330010000|2025-01-31 13:26:50|4577.4|4571.4|4577.4|4571.4|4577.7|4571.7|4577.4|4571.4|1
1738330020000|2025-01-31 13:27:00|4577.7|4571.7|4577.4|4571.4|4577.7|4571.7|4577.4|4571.4|0
1738330040000|2025-01-31 13:27:20|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.4|4571.4|2
1738330060000|2025-01-31 13:27:40|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|6
1738330090000|2025-01-31 13:28:10|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|1
1738330100000|2025-01-31 13:28:20|4577.1|4571.1|4577.7|4571.7|4577.7|4571.7|4577.1|4571.1|2
1738330160000|2025-01-31 13:29:20|4577.9|4571.9|4577.7|4571.7|4578.4|4572.4|4577.7|4571.7|7
1738330170000|2025-01-31 13:29:30|4578|4572|4578.2|4572.2|4578.2|4572.2|4578|4572|9
1738330180000|2025-01-31 13:29:40|4578|4572|4577.7|4571.7|4578.4|4572.4|4577.7|4571.7|12
1738330190000|2025-01-31 13:29:50|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.1|4571.1|8
1738330200000|2025-01-31 13:30:00|||||||||1
1738330220000|2025-01-31 13:30:20|4577.1|4571.1|4577.4|4571.4|4577.4|4571.4|4577.1|4571.1|10
1738330230000|2025-01-31 13:30:30|||||||||1
1738330240000|2025-01-31 13:30:40|4577.7|4571.7|4577.1|4571.1|4577.7|4571.7|4577.1|4571.1|7
1738330250000|2025-01-31 13:30:50|4577.4|4571.4|4575.4|4569.4|4577.4|4571.4|4574.9|4568.9|5
1738330260000|2025-01-31 13:31:00|4575.1|4569.1|4574.7|4568.7|4575.4|4569.4|4574.4|4568.4|4
1738330270000|2025-01-31 13:31:10|4574.4|4568.4|4575.9|4569.9|4575.9|4569.9|4574.4|4568.4|4
1738330280000|2025-01-31 13:31:20|4575.4|4569.4|4575.2|4569.2|4575.4|4569.4|4575.2|4569.2|1
1738330290000|2025-01-31 13:31:30|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1738330300000|2025-01-31 13:31:40|4575.2|4569.2|4574.4|4568.4|4575.4|4569.4|4574.4|4568.4|0
1738330310000|2025-01-31 13:31:50|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.4|4568.4|0
1738330320000|2025-01-31 13:32:00|4574.9|4568.9|4574.9|4568.9|4575.4|4569.4|4574.9|4568.9|3
1738330330000|2025-01-31 13:32:10|4575.2|4569.2|4574.9|4568.9|4575.2|4569.2|4574.4|4568.4|1
1738330340000|2025-01-31 13:32:20|4574.7|4568.7|4573.9|4567.9|4574.7|4568.7|4573.4|4567.4|5
1738330350000|2025-01-31 13:32:30|4574.2|4568.2|4574.7|4568.7|4574.9|4568.9|4574.2|4568.2|0
1738330360000|2025-01-31 13:32:40|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|3
1738330380000|2025-01-31 13:33:00|4575|4569|4575.4|4569.4|4575.4|4569.4|4574.4|4568.4|4
1738330390000|2025-01-31 13:33:10|4575.2|4569.2|4575.4|4569.4|4575.7|4569.7|4575.2|4569.2|0
1738330400000|2025-01-31 13:33:20|4575.2|4569.2|4575.4|4569.4|4575.4|4569.4|4575.2|4569.2|1
1738330410000|2025-01-31 13:33:30|4575.2|4569.2|4575.4|4569.4|4575.4|4569.4|4575.2|4569.2|0
1738330430000|2025-01-31 13:33:50|4575.7|4569.7|4575.7|4569.7|4576|4570|4575.7|4569.7|2
1738330440000|2025-01-31 13:34:00|||||||||1
1738330450000|2025-01-31 13:34:10|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4574.9|4568.9|2
1738330460000|2025-01-31 13:34:20|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|1
1738330470000|2025-01-31 13:34:30|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|5
1738330480000|2025-01-31 13:34:40|4573.6|4567.6|4573.4|4567.4|4573.6|4567.6|4573.4|4567.4|5
1738330490000|2025-01-31 13:34:50|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4
1738330500000|2025-01-31 13:35:00|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|8
1738330510000|2025-01-31 13:35:10|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4
1738330520000|2025-01-31 13:35:20|4573.4|4567.4|4573.4|4567.4|4573.4|4567.4|4573.1|4567.1|16
1738330530000|2025-01-31 13:35:30|4573.1|4567.1|4573.4|4567.4|4573.4|4567.4|4573.1|4567.1|0
1738330540000|2025-01-31 13:35:40|4573.1|4567.1|4573.4|4567.4|4573.4|4567.4|4573.1|4567.1|0
1738330550000|2025-01-31 13:35:50|4573.7|4567.7|4575.9|4569.9|4575.9|4569.9|4573.7|4567.7|33
1738330560000|2025-01-31 13:36:00|4575.4|4569.4|4577|4571|4578.7|4572.7|4575.4|4569.4|12
1738330580000|2025-01-31 13:36:20|4576.7|4570.7|4576.5|4570.5|4576.7|4570.7|4576.5|4570.5|1
1738330590000|2025-01-31 13:36:30|4577|4571|4577|4571|4577|4571|4577|4571|0
1738330600000|2025-01-31 13:36:40|4576.5|4570.5|4576.2|4570.2|4576.5|4570.5|4576.2|4570.2|0
1738330610000|2025-01-31 13:36:50|4576.5|4570.5|4576.2|4570.2|4576.5|4570.5|4576.2|4570.2|0
1738330620000|2025-01-31 13:37:00|4576.5|4570.5|4576.2|4570.2|4576.5|4570.5|4576.2|4570.2|0
1738330630000|2025-01-31 13:37:10|4576.5|4570.5|4576|4570|4576.5|4570.5|4575.7|4569.7|1
1738330640000|2025-01-31 13:37:20|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738330650000|2025-01-31 13:37:30|4576|4570|4576|4570|4576|4570|4576|4570|0
1738330660000|2025-01-31 13:37:40|4575|4569|4575|4569|4575|4569|4575|4569|4
1738330670000|2025-01-31 13:37:50|4574.7|4568.7|4574.2|4568.2|4575|4569|4574.2|4568.2|5
1738330680000|2025-01-31 13:38:00|4575|4569|4574.2|4568.2|4575|4569|4574.2|4568.2|0
1738330690000|2025-01-31 13:38:10|4574.4|4568.4|4574.5|4568.5|4575|4569|4574.2|4568.2|0
1738330700000|2025-01-31 13:38:20|4574.2|4568.2|4574.8|4568.8|4574.8|4568.8|4574.2|4568.2|0
1738330710000|2025-01-31 13:38:30|4575|4569|4575|4569|4575|4569|4574.2|4568.2|0
1738330720000|2025-01-31 13:38:40|4574.7|4568.7|4575|4569|4575|4569|4574.2|4568.2|13
1738330730000|2025-01-31 13:38:50|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4
1738330740000|2025-01-31 13:39:00|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|1
1738330750000|2025-01-31 13:39:10|4575|4569|4574.7|4568.7|4575|4569|4574.7|4568.7|0
1738330770000|2025-01-31 13:39:30|4574.2|4568.2|4574|4568|4574.2|4568.2|4574|4568|7
1738330780000|2025-01-31 13:39:40|||||||||3
1738330790000|2025-01-31 13:39:50|||||||||1
1738330810000|2025-01-31 13:40:10|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|13
1738330820000|2025-01-31 13:40:20|4574|4568|4574|4568|4574|4568|4574|4568|1
1738330840000|2025-01-31 13:40:40|4574.3|4568.3|4574|4568|4574.5|4568.5|4574|4568|8
1738330850000|2025-01-31 13:40:50|4575.7|4569.7|4576.3|4570.3|4576.3|4570.3|4575.7|4569.7|9
1738330860000|2025-01-31 13:41:00|4576|4570|4576.3|4570.3|4576.3|4570.3|4576|4570|0
1738330870000|2025-01-31 13:41:10|4576.6|4570.6|4576.7|4570.7|4576.8|4570.8|4576.5|4570.5|1
1738330880000|2025-01-31 13:41:20|4577|4571|4577.2|4571.2|4579.3|4573.3|4577|4571|12
1738330890000|2025-01-31 13:41:30|4577|4571|4577|4571|4577.6|4571.6|4577|4571|3
1738330910000|2025-01-31 13:41:50|4577.6|4571.6|4578|4572|4578|4572|4577.6|4571.6|3
1738330920000|2025-01-31 13:42:00|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|2
1738330930000|2025-01-31 13:42:10|4577.5|4571.5|4577|4571|4577.5|4571.5|4577|4571|4
1738330940000|2025-01-31 13:42:20|4577.3|4571.3|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|15
1738330950000|2025-01-31 13:42:30|4576.5|4570.5|4576|4570|4576.8|4570.8|4576|4570|0
1738330960000|2025-01-31 13:42:40|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576|4570|1
1738330970000|2025-01-31 13:42:50|4576|4570|4576|4570|4576|4570|4576|4570|12
1738330980000|2025-01-31 13:43:00|4576.3|4570.3|4576|4570|4576.3|4570.3|4576|4570|0
1738331000000|2025-01-31 13:43:20|4578|4572|4572|4566|4578|4572|4572|4566|12
1738331010000|2025-01-31 13:43:30|||||||||1
1738331020000|2025-01-31 13:43:40|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|0
1738331030000|2025-01-31 13:43:50|4572.6|4566.6|4572.8|4566.8|4572.8|4566.8|4572.6|4566.6|9
1738331040000|2025-01-31 13:44:00|4573|4567|4573.3|4567.3|4573.3|4567.3|4573|4567|0
1738331050000|2025-01-31 13:44:10|||||||||1
1738331060000|2025-01-31 13:44:20|||||||||2
1738331070000|2025-01-31 13:44:30|4574|4568|4576.8|4570.8|4577|4571|4574|4568|31
1738331080000|2025-01-31 13:44:40|4577|4571|4577|4571|4577.5|4571.5|4576.8|4570.8|3
1738331090000|2025-01-31 13:44:50|4576.8|4570.8|4576|4570|4576.8|4570.8|4576|4570|4
1738333800000|2025-01-31 14:30:00|4582.2|4576.2|4589.2|4583.2|4591|4585|4582.2|4576.2|269
1738333810000|2025-01-31 14:30:10|4589|4583|4583|4577|4590.2|4584.2|4583|4577|91
1738333820000|2025-01-31 14:30:20|4582.7|4576.7|4579|4573|4585|4579|4579|4573|114
1738333830000|2025-01-31 14:30:30|4578.7|4572.7|4580|4574|4580.3|4574.3|4576.8|4570.8|35
1738333840000|2025-01-31 14:30:40|4579.6|4573.6|4579.3|4573.3|4580.3|4574.3|4578.7|4572.7|31
1738333850000|2025-01-31 14:30:50|4580|4574|4582.3|4576.3|4582.3|4576.3|4579.3|4573.3|34
1738333860000|2025-01-31 14:31:00|4582|4576|4581.7|4575.7|4583.8|4577.8|4579.3|4573.3|59
1738333870000|2025-01-31 14:31:10|4581.5|4575.5|4583|4577|4583|4577|4580.3|4574.3|55
1738333880000|2025-01-31 14:31:20|4583.3|4577.3|4587|4581|4587|4581|4583|4577|69
1738333890000|2025-01-31 14:31:30|4586.3|4580.3|4585.7|4579.7|4587|4581|4585.5|4579.5|25
1738333900000|2025-01-31 14:31:40|4586|4580|4584.8|4578.8|4586|4580|4583|4577|36
1738333910000|2025-01-31 14:31:50|4585.2|4579.2|4584.5|4578.5|4587.3|4581.3|4584.3|4578.3|50
1738333920000|2025-01-31 14:32:00|4584.3|4578.3|4586|4580|4587.3|4581.3|4584.3|4578.3|45
1738333930000|2025-01-31 14:32:10|4586.3|4580.3|4587.8|4581.8|4589|4583|4585.5|4579.5|27
1738333940000|2025-01-31 14:32:20|4587.5|4581.5|4585.8|4579.8|4587.5|4581.5|4585.3|4579.3|20
1738333950000|2025-01-31 14:32:30|4585.5|4579.5|4583|4577|4585.5|4579.5|4581.3|4575.3|29
1738333960000|2025-01-31 14:32:40|4583.2|4577.2|4582.7|4576.7|4585|4579|4582.7|4576.7|13
1738333970000|2025-01-31 14:32:50|4581.5|4575.5|4578|4572|4582.3|4576.3|4576.7|4570.7|32
1738333980000|2025-01-31 14:33:00|4577.8|4571.8|4578.3|4572.3|4580.5|4574.5|4577|4571|68
1738333990000|2025-01-31 14:33:10|4576|4570|4575|4569|4577.3|4571.3|4575|4569|63
1738334000000|2025-01-31 14:33:20|4575.5|4569.5|4575.3|4569.3|4576.8|4570.8|4575|4569|15
1738334010000|2025-01-31 14:33:30|4575.8|4569.8|4581.8|4575.8|4582.5|4576.5|4575.8|4569.8|44
1738334020000|2025-01-31 14:33:40|4582|4576|4582|4576|4582.3|4576.3|4581.5|4575.5|10
1738334030000|2025-01-31 14:33:50|4583|4577|4586|4580|4586.7|4580.7|4583|4577|26
1738334040000|2025-01-31 14:34:00|4585.8|4579.8|4578.8|4572.8|4585.8|4579.8|4578.8|4572.8|30
1738334050000|2025-01-31 14:34:10|4579|4573|4577|4571|4579.8|4573.8|4577|4571|16
1738334060000|2025-01-31 14:34:20|4577.3|4571.3|4574.8|4568.8|4578.3|4572.3|4574.8|4568.8|19
1738334070000|2025-01-31 14:34:30|4575|4569|4574.3|4568.3|4575.5|4569.5|4574.3|4568.3|17
1738334080000|2025-01-31 14:34:40|4574.6|4568.6|4577.8|4571.8|4578.8|4572.8|4574.6|4568.6|17
1738334090000|2025-01-31 14:34:50|4578|4572|4575|4569|4578|4572|4573.8|4567.8|24
1738334100000|2025-01-31 14:35:00|4574.3|4568.3|4573.3|4567.3|4574.3|4568.3|4573.3|4567.3|17
1738334110000|2025-01-31 14:35:10|4572.3|4566.3|4569.3|4563.3|4572.3|4566.3|4569.3|4563.3|26
1738334120000|2025-01-31 14:35:20|4570|4564|4570.8|4564.8|4571.3|4565.3|4569.8|4563.8|10
1738334130000|2025-01-31 14:35:30|4571|4565|4571.3|4565.3|4572.3|4566.3|4571|4565|8
1738334140000|2025-01-31 14:35:40|4570.7|4564.7|4570.5|4564.5|4570.8|4564.8|4570.3|4564.3|9
1738334150000|2025-01-31 14:35:50|4570.8|4564.8|4571|4565|4571.3|4565.3|4570.5|4564.5|4
1738334160000|2025-01-31 14:36:00|4571.3|4565.3|4574|4568|4574.2|4568.2|4571.3|4565.3|34
1738334170000|2025-01-31 14:36:10|4573.5|4567.5|4573.7|4567.7|4573.8|4567.8|4572.7|4566.7|12
1738334180000|2025-01-31 14:36:20|4574|4568|4573.7|4567.7|4574.3|4568.3|4573|4567|13
1738334190000|2025-01-31 14:36:30|4574|4568|4571.5|4565.5|4574|4568|4571.3|4565.3|10
1738334200000|2025-01-31 14:36:40|4571.8|4565.8|4571.3|4565.3|4572.3|4566.3|4571|4565|11
1738334210000|2025-01-31 14:36:50|4571|4565|4573.3|4567.3|4573.6|4567.6|4570|4564|8
1738334220000|2025-01-31 14:37:00|4573|4567|4568.3|4562.3|4573|4567|4568.3|4562.3|17
1738334230000|2025-01-31 14:37:10|4567.7|4561.7|4567.3|4561.3|4567.7|4561.7|4564|4558|39
1738334240000|2025-01-31 14:37:20|4566|4560|4564|4558|4566|4560|4564|4558|14
1738334250000|2025-01-31 14:37:30|4564.2|4558.2|4564|4558|4564.5|4558.5|4563.3|4557.3|32
1738334260000|2025-01-31 14:37:40|4563.8|4557.8|4563|4557|4564|4558|4562.8|4556.8|22
1738334270000|2025-01-31 14:37:50|4562.8|4556.8|4561.3|4555.3|4562.8|4556.8|4561|4555|16
1738334280000|2025-01-31 14:38:00|4561|4555|4564.8|4558.8|4564.8|4558.8|4561|4555|26
1738334290000|2025-01-31 14:38:10|4565|4559|4565.3|4559.3|4565.3|4559.3|4563.8|4557.8|4
1738334300000|2025-01-31 14:38:20|4565.5|4559.5|4563.8|4557.8|4566.5|4560.5|4562.3|4556.3|86
1738334310000|2025-01-31 14:38:30|4564|4558|4562.3|4556.3|4564.3|4558.3|4562.3|4556.3|30
1738334320000|2025-01-31 14:38:40|4561.5|4555.5|4559.5|4553.5|4561.8|4555.8|4559.3|4553.3|40
1738334330000|2025-01-31 14:38:50|4559.8|4553.8|4558|4552|4559.8|4553.8|4558|4552|37
1738334340000|2025-01-31 14:39:00|4557.8|4551.8|4557.3|4551.3|4558.3|4552.3|4556.3|4550.3|70
1738334350000|2025-01-31 14:39:10|4556.9|4550.9|4557|4551|4557|4551|4556.2|4550.2|27
1738334360000|2025-01-31 14:39:20|4557.3|4551.3|4556|4550|4557.3|4551.3|4554.6|4548.6|17
1738334370000|2025-01-31 14:39:30|4555.3|4549.3|4556.3|4550.3|4556.3|4550.3|4554.8|4548.8|27
1738334380000|2025-01-31 14:39:40|4557.3|4551.3|4558.8|4552.8|4558.8|4552.8|4557|4551|16
1738334390000|2025-01-31 14:39:50|4559.2|4553.2|4560.3|4554.3|4560.3|4554.3|4558.3|4552.3|87
1738334400000|2025-01-31 14:40:00|4559.8|4553.8|4563|4557|4563.3|4557.3|4559.5|4553.5|18
1738334410000|2025-01-31 14:40:10|4563.3|4557.3|4565|4559|4565|4559|4560.7|4554.7|18
1738334420000|2025-01-31 14:40:20|4564.7|4558.7|4565.7|4559.7|4566|4560|4564.7|4558.7|8
1738334430000|2025-01-31 14:40:30|4565.3|4559.3|4568.3|4562.3|4568.5|4562.5|4565|4559|48
1738334440000|2025-01-31 14:40:40|4569.3|4563.3|4573.3|4567.3|4573.3|4567.3|4569.3|4563.3|69
1738334450000|2025-01-31 14:40:50|4572.9|4566.9|4568.8|4562.8|4572.9|4566.9|4568.3|4562.3|18
1738334460000|2025-01-31 14:41:00|4568.5|4562.5|4565.3|4559.3|4568.7|4562.7|4565.2|4559.2|13
1738334470000|2025-01-31 14:41:10|4565.5|4559.5|4566|4560|4566.3|4560.3|4565|4559|12
1738334480000|2025-01-31 14:41:20|4566.8|4560.8|4568.5|4562.5|4569.7|4563.7|4566.8|4560.8|26
1738334490000|2025-01-31 14:41:30|4569|4563|4572|4566|4572|4566|4568.5|4562.5|18
1738334500000|2025-01-31 14:41:40|4572.3|4566.3|4574.2|4568.2|4574.2|4568.2|4571.7|4565.7|10
1738334510000|2025-01-31 14:41:50|4573.5|4567.5|4581.4|4575.4|4581.9|4575.9|4573.2|4567.2|284
1738334520000|2025-01-31 14:42:00|4581.6|4575.6|4584.4|4578.4|4585.6|4579.6|4581.1|4575.1|58
1738334530000|2025-01-31 14:42:10|4584.1|4578.1|4582.9|4576.9|4584.1|4578.1|4580.9|4574.9|86
1738334540000|2025-01-31 14:42:20|4583.1|4577.1|4582.1|4576.1|4583.1|4577.1|4580.6|4574.6|6
1738334550000|2025-01-31 14:42:30|4582.4|4576.4|4584.1|4578.1|4585.1|4579.1|4582.4|4576.4|12
1738334560000|2025-01-31 14:42:40|4584.4|4578.4|4584.4|4578.4|4584.6|4578.6|4582.4|4576.4|22
1738334570000|2025-01-31 14:42:50|4584.9|4578.9|4585.1|4579.1|4585.4|4579.4|4584.9|4578.9|11
1738334580000|2025-01-31 14:43:00|4583.6|4577.6|4583.6|4577.6|4586.9|4580.9|4582.4|4576.4|178
1738334590000|2025-01-31 14:43:10|4584.5|4578.5|4585.1|4579.1|4585.1|4579.1|4583.1|4577.1|32
1738334600000|2025-01-31 14:43:20|4584.4|4578.4|4591.6|4585.6|4591.9|4585.9|4584.4|4578.4|40
1738334610000|2025-01-31 14:43:30|4591.9|4585.9|4590.4|4584.4|4591.9|4585.9|4590.2|4584.2|48
1738334620000|2025-01-31 14:43:40|4591.2|4585.2|4593.9|4587.9|4594.6|4588.6|4588.4|4582.4|70
1738334630000|2025-01-31 14:43:50|4593.6|4587.6|4594.9|4588.9|4595.1|4589.1|4593.4|4587.4|15
1738334640000|2025-01-31 14:44:00|4595.1|4589.1|4595.4|4589.4|4595.9|4589.9|4593.6|4587.6|21
1738334650000|2025-01-31 14:44:10|4595.9|4589.9|4596.9|4590.9|4596.9|4590.9|4595.6|4589.6|97
1738334660000|2025-01-31 14:44:20|4596.6|4590.6|4598.4|4592.4|4598.4|4592.4|4595.9|4589.9|37
1738334670000|2025-01-31 14:44:30|4597.9|4591.9|4598.9|4592.9|4600.1|4594.1|4597.9|4591.9|35
1738334680000|2025-01-31 14:44:40|4598.6|4592.6|4597.4|4591.4|4598.6|4592.6|4596.9|4590.9|16
1738334690000|2025-01-31 14:44:50|4597.6|4591.6|4596.1|4590.1|4597.6|4591.6|4593.9|4587.9|35
1738334700000|2025-01-31 14:45:00|4595.9|4589.9|4597.6|4591.6|4597.9|4591.9|4595.9|4589.9|10
1738334710000|2025-01-31 14:45:10|4597.9|4591.9|4603.9|4597.9|4604.1|4598.1|4597.9|4591.9|52
1738334720000|2025-01-31 14:45:20|4604.1|4598.1|4608.6|4602.6|4609.3|4603.3|4604.1|4598.1|46
1738334730000|2025-01-31 14:45:30|4608.4|4602.4|4610.9|4604.9|4611.9|4605.9|4607.9|4601.9|61
1738334740000|2025-01-31 14:45:40|4611.1|4605.1|4608.4|4602.4|4612.1|4606.1|4608.4|4602.4|54
1738334750000|2025-01-31 14:45:50|4608.8|4602.8|4604.6|4598.6|4608.8|4602.8|4604.1|4598.1|28
1738334760000|2025-01-31 14:46:00|4605.1|4599.1|4608.9|4602.9|4609.4|4603.4|4605.1|4599.1|32
1738334770000|2025-01-31 14:46:10|4608.6|4602.6|4610.6|4604.6|4610.9|4604.9|4608.1|4602.1|25
1738334780000|2025-01-31 14:46:20|4611.6|4605.6|4611.9|4605.9|4612.1|4606.1|4609.6|4603.6|37
1738334790000|2025-01-31 14:46:30|4611.6|4605.6|4617.4|4611.4|4617.9|4611.9|4611.6|4605.6|66
1738334800000|2025-01-31 14:46:40|4617.6|4611.6|4618.1|4612.1|4619.1|4613.1|4615.9|4609.9|17
1738334810000|2025-01-31 14:46:50|4617.4|4611.4|4617.9|4611.9|4619.6|4613.6|4616.6|4610.6|48
1738334820000|2025-01-31 14:47:00|4618.4|4612.4|4621.6|4615.6|4621.6|4615.6|4617.6|4611.6|60
1738334830000|2025-01-31 14:47:10|4621.9|4615.9|4622.1|4616.1|4622.9|4616.9|4620.6|4614.6|41
1738334840000|2025-01-31 14:47:20|4621.9|4615.9|4617.6|4611.6|4622.6|4616.6|4617.6|4611.6|41
1738334850000|2025-01-31 14:47:30|4617.9|4611.9|4617.6|4611.6|4619.1|4613.1|4617.6|4611.6|62
1738334860000|2025-01-31 14:47:40|4617.9|4611.9|4622.1|4616.1|4622.1|4616.1|4617.9|4611.9|65
1738334870000|2025-01-31 14:47:50|4621.6|4615.6|4621.4|4615.4|4622.6|4616.6|4619.6|4613.6|42
1738334880000|2025-01-31 14:48:00|4621.6|4615.6|4617.9|4611.9|4621.6|4615.6|4617.6|4611.6|39
1738334890000|2025-01-31 14:48:10|4617.6|4611.6|4613.1|4607.1|4617.9|4611.9|4613.1|4607.1|15
1738334900000|2025-01-31 14:48:20|4613.6|4607.6|4608.6|4602.6|4613.6|4607.6|4608.1|4602.1|89
1738334910000|2025-01-31 14:48:30|4610.1|4604.1|4612.9|4606.9|4612.9|4606.9|4607.1|4601.1|25
1738334920000|2025-01-31 14:48:40|4612.6|4606.6|4614.1|4608.1|4614.6|4608.6|4612.1|4606.1|13
1738334930000|2025-01-31 14:48:50|4613.9|4607.9|4615.1|4609.1|4617.1|4611.1|4613.6|4607.6|11
1738334940000|2025-01-31 14:49:00|4614.9|4608.9|4613.9|4607.9|4615.9|4609.9|4612.6|4606.6|10
1738334950000|2025-01-31 14:49:10|4613.6|4607.6|4619.6|4613.6|4619.9|4613.9|4613.6|4607.6|22
1738334960000|2025-01-31 14:49:20|4618.9|4612.9|4619.1|4613.1|4620.6|4614.6|4618.6|4612.6|49
1738334970000|2025-01-31 14:49:30|4619.9|4613.9|4619.1|4613.1|4620.1|4614.1|4618.6|4612.6|29
1738334980000|2025-01-31 14:49:40|4618.6|4612.6|4612.4|4606.4|4618.6|4612.6|4610.9|4604.9|125
1738334990000|2025-01-31 14:49:50|4612.9|4606.9|4612.1|4606.1|4613.4|4607.4|4611.6|4605.6|6
1738335000000|2025-01-31 14:50:00|4612.6|4606.6|4616.6|4610.6|4618.6|4612.6|4612.6|4606.6|23
1738335010000|2025-01-31 14:50:10|4617.6|4611.6|4619.9|4613.9|4621.1|4615.1|4617.6|4611.6|9
1738335020000|2025-01-31 14:50:20|4619.6|4613.6|4620.9|4614.9|4621.1|4615.1|4619.4|4613.4|14
1738335030000|2025-01-31 14:50:30|4620.6|4614.6|4620.6|4614.6|4620.9|4614.9|4619.4|4613.4|10
1738335040000|2025-01-31 14:50:40|4620.1|4614.1|4622.6|4616.6|4622.6|4616.6|4619.6|4613.6|24
1738335050000|2025-01-31 14:50:50|4622.1|4616.1|4624.8|4618.8|4624.8|4618.8|4621.1|4615.1|78
1738335060000|2025-01-31 14:51:00|4625|4619|4625.6|4619.6|4625.6|4619.6|4623|4617|31
1738335070000|2025-01-31 14:51:10|4625.1|4619.1|4624.9|4618.9|4625.1|4619.1|4623.1|4617.1|13
1738335080000|2025-01-31 14:51:20|4625.1|4619.1|4623.1|4617.1|4626.9|4620.9|4623.1|4617.1|33
1738335090000|2025-01-31 14:51:30|4623.6|4617.6|4623.1|4617.1|4625.1|4619.1|4621.4|4615.4|24
1738335100000|2025-01-31 14:51:40|4622.6|4616.6|4624.9|4618.9|4624.9|4618.9|4621.6|4615.6|7
1738335110000|2025-01-31 14:51:50|4624.6|4618.6|4625.1|4619.1|4625.1|4619.1|4623.6|4617.6|16
1738335120000|2025-01-31 14:52:00|4625.4|4619.4|4626.1|4620.1|4626.6|4620.6|4625.4|4619.4|18
1738335130000|2025-01-31 14:52:10|4626.9|4620.9|4629.9|4623.9|4630.1|4624.1|4626.1|4620.1|124
1738335140000|2025-01-31 14:52:20|4629.6|4623.6|4623.4|4617.4|4629.6|4623.6|4623.4|4617.4|21
1738335150000|2025-01-31 14:52:30|4623.6|4617.6|4619.6|4613.6|4623.9|4617.9|4619.6|4613.6|35
1738335160000|2025-01-31 14:52:40|4620|4614|4619.6|4613.6|4623.6|4617.6|4619.6|4613.6|44
1738335170000|2025-01-31 14:52:50|4620.1|4614.1|4619.9|4613.9|4620.6|4614.6|4619.6|4613.6|9
1738335180000|2025-01-31 14:53:00|4619.6|4613.6|4621.1|4615.1|4621.1|4615.1|4619.6|4613.6|18
1738335190000|2025-01-31 14:53:10|4622.6|4616.6|4622.6|4616.6|4624.1|4618.1|4622.6|4616.6|12
1738335200000|2025-01-31 14:53:20|4621.6|4615.6|4623.1|4617.1|4623.1|4617.1|4621.4|4615.4|9
1738335210000|2025-01-31 14:53:30|4623.4|4617.4|4624.2|4618.2|4624.7|4618.7|4623.1|4617.1|67
1738335220000|2025-01-31 14:53:40|4623.9|4617.9|4622.2|4616.2|4625.9|4619.9|4622.2|4616.2|29
1738335230000|2025-01-31 14:53:50|4621.9|4615.9|4617.4|4611.4|4621.9|4615.9|4616.1|4610.1|108
1738335240000|2025-01-31 14:54:00|4617.7|4611.7|4618.1|4612.1|4618.9|4612.9|4616.9|4610.9|21
1738335250000|2025-01-31 14:54:10|4618.4|4612.4|4618.6|4612.6|4618.6|4612.6|4616.6|4610.6|10
1738335260000|2025-01-31 14:54:20|4618.8|4612.8|4617.9|4611.9|4619.9|4613.9|4617.6|4611.6|17
1738335270000|2025-01-31 14:54:30|4617.6|4611.6|4615.9|4609.9|4619.7|4613.7|4615.9|4609.9|80
1738335280000|2025-01-31 14:54:40|4616.1|4610.1|4613.1|4607.1|4617.1|4611.1|4613.1|4607.1|10
1738335290000|2025-01-31 14:54:50|4613.6|4607.6|4615.9|4609.9|4616.1|4610.1|4613.6|4607.6|17
1738335300000|2025-01-31 14:55:00|4615.1|4609.1|4618.9|4612.9|4618.9|4612.9|4614.9|4608.9|5
1738335310000|2025-01-31 14:55:10|4618.4|4612.4|4619.1|4613.1|4619.9|4613.9|4617.6|4611.6|24
1738335320000|2025-01-31 14:55:20|4619.4|4613.4|4623.1|4617.1|4624.1|4618.1|4619.1|4613.1|16
1738335330000|2025-01-31 14:55:30|4623.3|4617.3|4625.1|4619.1|4626.1|4620.1|4623.3|4617.3|15
1738335340000|2025-01-31 14:55:40|4624.6|4618.6|4625.1|4619.1|4627.9|4621.9|4624.6|4618.6|108
1738335350000|2025-01-31 14:55:50|4624.9|4618.9|4627.9|4621.9|4628.6|4622.6|4623.6|4617.6|65
1738335360000|2025-01-31 14:56:00|4628.1|4622.1|4624.4|4618.4|4628.6|4622.6|4623.9|4617.9|52
1738335370000|2025-01-31 14:56:10|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4623.4|4617.4|7
1738335380000|2025-01-31 14:56:20|4624.6|4618.6|4623.4|4617.4|4624.9|4618.9|4622.6|4616.6|7
1738335390000|2025-01-31 14:56:30|4623.6|4617.6|4624.6|4618.6|4624.6|4618.6|4623.4|4617.4|21
1738335400000|2025-01-31 14:56:40|4624.9|4618.9|4626.6|4620.6|4626.6|4620.6|4624.6|4618.6|29
1738335410000|2025-01-31 14:56:50|4627.1|4621.1|4624.4|4618.4|4627.6|4621.6|4624.4|4618.4|12
1738335420000|2025-01-31 14:57:00|4624.2|4618.2|4625.1|4619.1|4625.2|4619.2|4621.6|4615.6|23
1738335430000|2025-01-31 14:57:10|4624.9|4618.9|4623.6|4617.6|4625.1|4619.1|4623.6|4617.6|16
1738335440000|2025-01-31 14:57:20|4623.8|4617.8|4623.1|4617.1|4625.4|4619.4|4622.9|4616.9|22
1738335450000|2025-01-31 14:57:30|4623.7|4617.7|4623.9|4617.9|4623.9|4617.9|4622.6|4616.6|6
1738335460000|2025-01-31 14:57:40|4625.1|4619.1|4623.6|4617.6|4625.9|4619.9|4623.4|4617.4|16
1738335470000|2025-01-31 14:57:50|4623.1|4617.1|4623.9|4617.9|4624.1|4618.1|4622.6|4616.6|14
1738335480000|2025-01-31 14:58:00|4623.7|4617.7|4624.7|4618.7|4625.9|4619.9|4623.1|4617.1|22
1738335490000|2025-01-31 14:58:10|4624.4|4618.4|4623.1|4617.1|4624.4|4618.4|4623.1|4617.1|2
1738335500000|2025-01-31 14:58:20|4622.9|4616.9|4621.9|4615.9|4622.9|4616.9|4621.6|4615.6|7
1738335510000|2025-01-31 14:58:30|4622.1|4616.1|4623.1|4617.1|4623.1|4617.1|4621.9|4615.9|8
1738335520000|2025-01-31 14:58:40|4622.9|4616.9|4624.9|4618.9|4625.9|4619.9|4622.9|4616.9|33
1738335530000|2025-01-31 14:58:50|4623.9|4617.9|4625.9|4619.9|4625.9|4619.9|4623.9|4617.9|9
1738335540000|2025-01-31 14:59:00|4628.6|4622.6|4630.1|4624.1|4630.9|4624.9|4628.6|4622.6|49
1738335550000|2025-01-31 14:59:10|4630.4|4624.4|4631.4|4625.4|4632.2|4626.2|4627.9|4621.9|100
1738335560000|2025-01-31 14:59:20|4629.9|4623.9|4629.6|4623.6|4631.1|4625.1|4629.6|4623.6|82
1738335570000|2025-01-31 14:59:30|4629.9|4623.9|4629.4|4623.4|4630.9|4624.9|4629.2|4623.2|25
1738335580000|2025-01-31 14:59:40|4629.2|4623.2|4629.7|4623.7|4631.2|4625.2|4629.2|4623.2|17
1738335590000|2025-01-31 14:59:50|4629.2|4623.2|4629.4|4623.4|4629.4|4623.4|4627.9|4621.9|6
1738335600000|2025-01-31 15:00:00|4628.9|4622.9|4631.6|4625.6|4631.9|4625.9|4628.4|4622.4|34
1738335610000|2025-01-31 15:00:10|4631.9|4625.9|4636.9|4630.9|4637.2|4631.2|4631.6|4625.6|114
1738335620000|2025-01-31 15:00:20|4637.4|4631.4|4637.1|4631.1|4637.9|4631.9|4636.6|4630.6|43
1738335630000|2025-01-31 15:00:30|4637.9|4631.9|4634.9|4628.9|4637.9|4631.9|4633.9|4627.9|39
1738335640000|2025-01-31 15:00:40|4634.3|4628.3|4634.9|4628.9|4635.2|4629.2|4633.3|4627.3|35
1738335650000|2025-01-31 15:00:50|4635.1|4629.1|4634.9|4628.9|4635.4|4629.4|4633.9|4627.9|42
1738335660000|2025-01-31 15:01:00|4634.4|4628.4|4632.9|4626.9|4634.7|4628.7|4632.9|4626.9|23
1738335670000|2025-01-31 15:01:10|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.1|4624.1|14
1738335680000|2025-01-31 15:01:20|4628.9|4622.9|4628.2|4622.2|4628.9|4622.9|4626.9|4620.9|40
1738335690000|2025-01-31 15:01:30|4628.7|4622.7|4629.9|4623.9|4630.4|4624.4|4628.4|4622.4|26
1738335700000|2025-01-31 15:01:40|4630.4|4624.4|4628.9|4622.9|4630.4|4624.4|4628.9|4622.9|21
1738335710000|2025-01-31 15:01:50|4628.6|4622.6|4629.9|4623.9|4629.9|4623.9|4628.2|4622.2|24
1738335720000|2025-01-31 15:02:00|4629.4|4623.4|4629.6|4623.6|4631.4|4625.4|4628.4|4622.4|15
1738335730000|2025-01-31 15:02:10|4629.9|4623.9|4626.4|4620.4|4629.9|4623.9|4626.4|4620.4|19
1738335740000|2025-01-31 15:02:20|4626.9|4620.9|4627.9|4621.9|4628.2|4622.2|4626.7|4620.7|34
1738335750000|2025-01-31 15:02:30|4627.6|4621.6|4628.9|4622.9|4630.4|4624.4|4627.4|4621.4|16
1738335760000|2025-01-31 15:02:40|4629.2|4623.2|4630.9|4624.9|4630.9|4624.9|4629.2|4623.2|6
1738335770000|2025-01-31 15:02:50|4629.9|4623.9|4620.7|4614.7|4629.9|4623.9|4620.2|4614.2|240
1738335780000|2025-01-31 15:03:00|4620.4|4614.4|4622.7|4616.7|4623.1|4617.1|4619.9|4613.9|20
1738335790000|2025-01-31 15:03:10|4622.9|4616.9|4620.9|4614.9|4624.7|4618.7|4619.2|4613.2|48
1738335800000|2025-01-31 15:03:20|4621.4|4615.4|4625.2|4619.2|4625.9|4619.9|4621.4|4615.4|11
1738335810000|2025-01-31 15:03:30|4625.4|4619.4|4625.7|4619.7|4627.2|4621.2|4625.4|4619.4|8
1738335820000|2025-01-31 15:03:40|4625.4|4619.4|4622.7|4616.7|4625.7|4619.7|4621.9|4615.9|12
1738335830000|2025-01-31 15:03:50|4622.9|4616.9|4619.9|4613.9|4622.9|4616.9|4619.9|4613.9|9
1738335840000|2025-01-31 15:04:00|4620.1|4614.1|4623.2|4617.2|4623.7|4617.7|4620.1|4614.1|21
1738335850000|2025-01-31 15:04:10|4622.9|4616.9|4625.6|4619.6|4625.6|4619.6|4622.4|4616.4|18
1738335860000|2025-01-31 15:04:20|4625.4|4619.4|4625.1|4619.1|4625.6|4619.6|4624.6|4618.6|13
1738335870000|2025-01-31 15:04:30|4625.4|4619.4|4624.6|4618.6|4626.9|4620.9|4624.6|4618.6|16
1738335880000|2025-01-31 15:04:40|4623.7|4617.7|4626.4|4620.4|4626.7|4620.7|4623.6|4617.6|25
1738335890000|2025-01-31 15:04:50|4626.7|4620.7|4625.4|4619.4|4626.9|4620.9|4625.2|4619.2|24
1738335900000|2025-01-31 15:05:00|4625.2|4619.2|4625.4|4619.4|4625.4|4619.4|4625.2|4619.2|2
1738335910000|2025-01-31 15:05:10|4625.2|4619.2|4625.9|4619.9|4629.9|4623.9|4625.2|4619.2|54
1738335920000|2025-01-31 15:05:20|4626.7|4620.7|4624.9|4618.9|4626.9|4620.9|4622.2|4616.2|64
1738335930000|2025-01-31 15:05:30|4624.4|4618.4|4623.9|4617.9|4624.4|4618.4|4623.4|4617.4|12
1738335940000|2025-01-31 15:05:40|4623.2|4617.2|4622.9|4616.9|4623.4|4617.4|4621.9|4615.9|5
1738335950000|2025-01-31 15:05:50|4623.9|4617.9|4623.9|4617.9|4625.2|4619.2|4622.2|4616.2|14
1738335960000|2025-01-31 15:06:00|4624.7|4618.7|4622.2|4616.2|4624.7|4618.7|4622.2|4616.2|40
1738335970000|2025-01-31 15:06:10|4622.4|4616.4|4622.2|4616.2|4622.9|4616.9|4622.2|4616.2|16
1738335980000|2025-01-31 15:06:20|4621.2|4615.2|4622.2|4616.2|4622.4|4616.4|4620.9|4614.9|22
1738335990000|2025-01-31 15:06:30|4621.9|4615.9|4622.7|4616.7|4622.7|4616.7|4620.2|4614.2|36
1738336000000|2025-01-31 15:06:40|4622.5|4616.5|4620.5|4614.5|4622.5|4616.5|4620.2|4614.2|28
1738336010000|2025-01-31 15:06:50|4620.9|4614.9|4621.5|4615.5|4622|4616|4620.9|4614.9|8
1738336020000|2025-01-31 15:07:00|4621.2|4615.2|4620.5|4614.5|4622.2|4616.2|4620.5|4614.5|9
1738336030000|2025-01-31 15:07:10|4620.7|4614.7|4621.7|4615.7|4621.7|4615.7|4620.7|4614.7|3
1738336040000|2025-01-31 15:07:20|4621.5|4615.5|4620.5|4614.5|4621.5|4615.5|4620.5|4614.5|9
1738336050000|2025-01-31 15:07:30|4621|4615|4623.7|4617.7|4623.7|4617.7|4621|4615|50
1738336060000|2025-01-31 15:07:40|4623.5|4617.5|4623.7|4617.7|4624.7|4618.7|4623.2|4617.2|5
1738336070000|2025-01-31 15:07:50|4624|4618|4622.2|4616.2|4624.7|4618.7|4622.2|4616.2|12
1738336080000|2025-01-31 15:08:00|4622.7|4616.7|4626.7|4620.7|4627|4621|4622.5|4616.5|11
1738336090000|2025-01-31 15:08:10|4627.5|4621.5|4627|4621|4628.5|4622.5|4627|4621|28
1738336100000|2025-01-31 15:08:20|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.5|4620.5|3
1738336110000|2025-01-31 15:08:30|4626.5|4620.5|4627.5|4621.5|4627.5|4621.5|4626.5|4620.5|4
1738336120000|2025-01-31 15:08:40|4627.2|4621.2|4626.2|4620.2|4627.5|4621.5|4626|4620|5
1738336130000|2025-01-31 15:08:50|4625.7|4619.7|4626.2|4620.2|4626.2|4620.2|4624.5|4618.5|8
1738336140000|2025-01-31 15:09:00|4626.5|4620.5|4627.7|4621.7|4628.5|4622.5|4626.5|4620.5|50
1738336150000|2025-01-31 15:09:10|4628.5|4622.5|4625.7|4619.7|4628.5|4622.5|4625.7|4619.7|55
1738336160000|2025-01-31 15:09:20|4625.5|4619.5|4627.7|4621.7|4627.7|4621.7|4625.2|4619.2|9
1738336170000|2025-01-31 15:09:30|4628|4622|4628.2|4622.2|4628.5|4622.5|4627.5|4621.5|45
1738336180000|2025-01-31 15:09:40|4627.7|4621.7|4626|4620|4628.2|4622.2|4625.7|4619.7|24
1738336190000|2025-01-31 15:09:50|4626.2|4620.2|4625.5|4619.5|4628|4622|4625.5|4619.5|19
1738336200000|2025-01-31 15:10:00|4625.2|4619.2|4627.5|4621.5|4628.2|4622.2|4625.2|4619.2|8
1738336210000|2025-01-31 15:10:10|4627.7|4621.7|4627|4621|4628.5|4622.5|4626.2|4620.2|31
1738336220000|2025-01-31 15:10:20|4626.5|4620.5|4626.5|4620.5|4627.2|4621.2|4625.2|4619.2|13
1738336230000|2025-01-31 15:10:30|4627|4621|4622.2|4616.2|4627|4621|4622.2|4616.2|20
1738336240000|2025-01-31 15:10:40|4622.5|4616.5|4620.5|4614.5|4622.5|4616.5|4620.5|4614.5|14
1738336250000|2025-01-31 15:10:50|4622.5|4616.5|4624.2|4618.2|4624.2|4618.2|4622.5|4616.5|22
1738336260000|2025-01-31 15:11:00|4623.7|4617.7|4624.5|4618.5|4625.5|4619.5|4623.7|4617.7|20
1738336270000|2025-01-31 15:11:10|4624.7|4618.7|4623.2|4617.2|4624.7|4618.7|4622.7|4616.7|19
1738336280000|2025-01-31 15:11:20|4623.7|4617.7|4625.5|4619.5|4625.5|4619.5|4623.7|4617.7|13
1738336290000|2025-01-31 15:11:30|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.5|4619.5|4
1738336300000|2025-01-31 15:11:40|4625.9|4619.9|4624.5|4618.5|4626.2|4620.2|4624.2|4618.2|10
1738336310000|2025-01-31 15:11:50|4625.2|4619.2|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|7
1738336320000|2025-01-31 15:12:00|4624.9|4618.9|4627.2|4621.2|4627.2|4621.2|4624.9|4618.9|7
1738336330000|2025-01-31 15:12:10|4627.5|4621.5|4629.5|4623.5|4631.5|4625.5|4627.5|4621.5|104
1738336340000|2025-01-31 15:12:20|4629.2|4623.2|4629.7|4623.7|4630.5|4624.5|4629|4623|28
1738336350000|2025-01-31 15:12:30|4630.2|4624.2|4628.5|4622.5|4630.2|4624.2|4627.2|4621.2|14
1738336360000|2025-01-31 15:12:40|4628.2|4622.2|4625.2|4619.2|4628.2|4622.2|4624.7|4618.7|28
1738336370000|2025-01-31 15:12:50|4624.7|4618.7|4626.2|4620.2|4626.7|4620.7|4624.2|4618.2|24
1738336380000|2025-01-31 15:13:00|4625.7|4619.7|4624.5|4618.5|4625.7|4619.7|4624|4618|37
1738336390000|2025-01-31 15:13:10|4625.5|4619.5|4625.7|4619.7|4626|4620|4625|4619|17
1738336400000|2025-01-31 15:13:20|4625.3|4619.3|4626.5|4620.5|4627.5|4621.5|4624.5|4618.5|27
1738336410000|2025-01-31 15:13:30|4626.7|4620.7|4626.5|4620.5|4627.5|4621.5|4626.5|4620.5|1
1738336420000|2025-01-31 15:13:40|4626.2|4620.2|4625.5|4619.5|4626.2|4620.2|4625.2|4619.2|6
1738336430000|2025-01-31 15:13:50|4625.7|4619.7|4625.5|4619.5|4626.2|4620.2|4625.2|4619.2|4
1738336440000|2025-01-31 15:14:00|4625.7|4619.7|4628.5|4622.5|4628.5|4622.5|4625.5|4619.5|20
1738336450000|2025-01-31 15:14:10|4629.2|4623.2|4630|4624|4630.2|4624.2|4628.5|4622.5|29
1738336460000|2025-01-31 15:14:20|4629.7|4623.7|4626.5|4620.5|4630.2|4624.2|4626.5|4620.5|49
1738336470000|2025-01-31 15:14:30|4626.7|4620.7|4626.5|4620.5|4627.2|4621.2|4626|4620|8
1738336480000|2025-01-31 15:14:40|4626|4620|4629|4623|4629|4623|4626|4620|20
1738336490000|2025-01-31 15:14:50|4629.2|4623.2|4629.7|4623.7|4631.7|4625.7|4629.2|4623.2|15
1738336500000|2025-01-31 15:15:00|4629.5|4623.5|4631|4625|4631.7|4625.7|4629.5|4623.5|14
1738336510000|2025-01-31 15:15:10|4630.7|4624.7|4630.5|4624.5|4631.5|4625.5|4630.5|4624.5|11
1738336520000|2025-01-31 15:15:20|4631|4625|4630.7|4624.7|4631.5|4625.5|4630.5|4624.5|4
1738336530000|2025-01-31 15:15:30|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631|4625|13
1738336540000|2025-01-31 15:15:40|4631|4625|4630.5|4624.5|4631.7|4625.7|4628.7|4622.7|55
1738336550000|2025-01-31 15:15:50|4630.7|4624.7|4629.5|4623.5|4630.7|4624.7|4629.5|4623.5|6
1738336560000|2025-01-31 15:16:00|4628.5|4622.5|4628.7|4622.7|4629|4623|4628.5|4622.5|7
1738336570000|2025-01-31 15:16:10|4629|4623|4629.7|4623.7|4630.5|4624.5|4629|4623|21
1738336580000|2025-01-31 15:16:20|4629.9|4623.9|4631.5|4625.5|4631.7|4625.7|4629.5|4623.5|12
1738336590000|2025-01-31 15:16:30|4631.7|4625.7|4628.2|4622.2|4631.7|4625.7|4628.2|4622.2|107
1738336600000|2025-01-31 15:16:40|4627.5|4621.5|4629|4623|4629.5|4623.5|4626.5|4620.5|43
1738336610000|2025-01-31 15:16:50|4629.2|4623.2|4630.5|4624.5|4631|4625|4628.7|4622.7|12
1738336620000|2025-01-31 15:17:00|4630.7|4624.7|4633.7|4627.7|4633.7|4627.7|4630.7|4624.7|13
1738336630000|2025-01-31 15:17:10|4633.2|4627.2|4632.2|4626.2|4633.2|4627.2|4631.9|4625.9|11
1738336640000|2025-01-31 15:17:20|4631.5|4625.5|4635.2|4629.2|4635.5|4629.5|4631.5|4625.5|20
1738336650000|2025-01-31 15:17:30|4635.5|4629.5|4635.5|4629.5|4636.5|4630.5|4635.2|4629.2|6
1738336660000|2025-01-31 15:17:40|4634.7|4628.7|4635.2|4629.2|4635.7|4629.7|4634.5|4628.5|15
1738336670000|2025-01-31 15:17:50|4634.7|4628.7|4632.5|4626.5|4634.7|4628.7|4632.2|4626.2|7
1738336680000|2025-01-31 15:18:00|4632.7|4626.7|4632.2|4626.2|4633.2|4627.2|4631.7|4625.7|17
1738336690000|2025-01-31 15:18:10|4632|4626|4632.5|4626.5|4633.7|4627.7|4630.5|4624.5|23
1738336700000|2025-01-31 15:18:20|4632.2|4626.2|4628.2|4622.2|4632.2|4626.2|4628.2|4622.2|28
1738336710000|2025-01-31 15:18:30|4628|4622|4625.5|4619.5|4628|4622|4624.7|4618.7|11
1738336720000|2025-01-31 15:18:40|4624.5|4618.5|4623.5|4617.5|4624.5|4618.5|4623.5|4617.5|9
1738336730000|2025-01-31 15:18:50|4624|4618|4626.5|4620.5|4626.5|4620.5|4623.5|4617.5|51
1738336740000|2025-01-31 15:19:00|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|2
1738336750000|2025-01-31 15:19:10|4627.2|4621.2|4627.7|4621.7|4627.7|4621.7|4626.5|4620.5|10
1738336760000|2025-01-31 15:19:20|4628|4622|4629|4623|4630.2|4624.2|4628|4622|11
1738336770000|2025-01-31 15:19:30|4628.5|4622.5|4629.5|4623.5|4630.5|4624.5|4628.5|4622.5|3
1738336780000|2025-01-31 15:19:40|4629.2|4623.2|4627.2|4621.2|4629.7|4623.7|4627.2|4621.2|20
1738336790000|2025-01-31 15:19:50|4628.5|4622.5|4628.7|4622.7|4628.7|4622.7|4628.5|4622.5|2
1738336800000|2025-01-31 15:20:00|4629.2|4623.2|4629.5|4623.5|4629.5|4623.5|4628.7|4622.7|4
1738336810000|2025-01-31 15:20:10|4628.5|4622.5|4629.5|4623.5|4629.5|4623.5|4628.5|4622.5|2
1738336820000|2025-01-31 15:20:20|4629.2|4623.2|4628.7|4622.7|4629.2|4623.2|4628.5|4622.5|1
1738336830000|2025-01-31 15:20:30|4629.2|4623.2|4629.2|4623.2|4629.8|4623.8|4628.2|4622.2|48
1738336840000|2025-01-31 15:20:40|4629.5|4623.5|4628.7|4622.7|4629.5|4623.5|4628.5|4622.5|6
1738336850000|2025-01-31 15:20:50|4628.2|4622.2|4627|4621|4628.2|4622.2|4626.5|4620.5|14
1738336860000|2025-01-31 15:21:00|4627.5|4621.5|4628.7|4622.7|4629.2|4623.2|4627.5|4621.5|12
1738336870000|2025-01-31 15:21:10|4628.5|4622.5|4629.5|4623.5|4629.5|4623.5|4627.5|4621.5|8
1738336880000|2025-01-31 15:21:20|4629.9|4623.9|4631.7|4625.7|4631.7|4625.7|4629.9|4623.9|15
1738336890000|2025-01-31 15:21:30|4631|4625|4630|4624|4631|4625|4630|4624|10
1738336900000|2025-01-31 15:21:40|4630.2|4624.2|4628.7|4622.7|4630.2|4624.2|4628.2|4622.2|13
1738336910000|2025-01-31 15:21:50|4628.5|4622.5|4627.2|4621.2|4629.7|4623.7|4627.2|4621.2|10
1738336920000|2025-01-31 15:22:00|4627.7|4621.7|4631.5|4625.5|4631.5|4625.5|4627.7|4621.7|15
1738336930000|2025-01-31 15:22:10|4631.9|4625.9|4630.2|4624.2|4632|4626|4630.2|4624.2|20
1738336940000|2025-01-31 15:22:20|4629.9|4623.9|4630.2|4624.2|4631.5|4625.5|4629.2|4623.2|12
1738336950000|2025-01-31 15:22:30|4630.5|4624.5|4631.8|4625.8|4632.3|4626.3|4630.5|4624.5|8
1738336960000|2025-01-31 15:22:40|4632.3|4626.3|4631.8|4625.8|4632.3|4626.3|4631.8|4625.8|11
1738336970000|2025-01-31 15:22:50|4632.3|4626.3|4631.5|4625.5|4632.3|4626.3|4631.5|4625.5|11
1738336980000|2025-01-31 15:23:00|4631.8|4625.8|4632.3|4626.3|4632.5|4626.5|4631.5|4625.5|52
1738336990000|2025-01-31 15:23:10|4632.5|4626.5|4632.8|4626.8|4632.8|4626.8|4631.8|4625.8|87
1738337000000|2025-01-31 15:23:20|4631.3|4625.3|4628.8|4622.8|4631.3|4625.3|4628.5|4622.5|16
1738337010000|2025-01-31 15:23:30|4628.5|4622.5|4629.2|4623.2|4629.5|4623.5|4628.5|4622.5|9
1738337020000|2025-01-31 15:23:40|4628.8|4622.8|4628.5|4622.5|4628.8|4622.8|4628.2|4622.2|8
1738337030000|2025-01-31 15:23:50|4628.2|4622.2|4629.3|4623.3|4629.5|4623.5|4628.2|4622.2|3
1738337040000|2025-01-31 15:24:00|4628.5|4622.5|4629.3|4623.3|4629.5|4623.5|4628.5|4622.5|7
1738337050000|2025-01-31 15:24:10|4629|4623|4629.8|4623.8|4629.8|4623.8|4629|4623|5
1738337060000|2025-01-31 15:24:20|4629.3|4623.3|4630.5|4624.5|4630.5|4624.5|4629.3|4623.3|11
1738337070000|2025-01-31 15:24:30|4631.5|4625.5|4631.3|4625.3|4631.5|4625.5|4630.8|4624.8|21
1738337080000|2025-01-31 15:24:40|4631.5|4625.5|4630.8|4624.8|4631.5|4625.5|4630.8|4624.8|25
1738337090000|2025-01-31 15:24:50|4631|4625|4629.5|4623.5|4631.3|4625.3|4628.8|4622.8|17
1738337100000|2025-01-31 15:25:00|4629.8|4623.8|4631.5|4625.5|4631.5|4625.5|4629.3|4623.3|18
1738337110000|2025-01-31 15:25:10|4631.8|4625.8|4631|4625|4632.8|4626.8|4631|4625|51
1738337120000|2025-01-31 15:25:20|4631.5|4625.5|4632.8|4626.8|4632.8|4626.8|4629.8|4623.8|8
1738337130000|2025-01-31 15:25:30|4632.3|4626.3|4631.8|4625.8|4632.3|4626.3|4631.8|4625.8|4
1738337140000|2025-01-31 15:25:40|4630.8|4624.8|4627|4621|4630.8|4624.8|4626.7|4620.7|18
1738337150000|2025-01-31 15:25:50|4626.8|4620.8|4626.3|4620.3|4627.5|4621.5|4626|4620|12
1738337160000|2025-01-31 15:26:00|4625.8|4619.8|4626.5|4620.5|4626.8|4620.8|4625.8|4619.8|7
1738337170000|2025-01-31 15:26:10|4626.2|4620.2|4627.5|4621.5|4628|4622|4625.3|4619.3|37
1738337180000|2025-01-31 15:26:20|4626.8|4620.8|4627.5|4621.5|4627.5|4621.5|4626.5|4620.5|12
1738337190000|2025-01-31 15:26:30|4626.8|4620.8|4629.3|4623.3|4629.8|4623.8|4626.8|4620.8|58
1738337200000|2025-01-31 15:26:40|4629.5|4623.5|4626.8|4620.8|4629.8|4623.8|4626.8|4620.8|10
1738337210000|2025-01-31 15:26:50|4627.2|4621.2|4629.5|4623.5|4629.5|4623.5|4627.2|4621.2|25
1738337220000|2025-01-31 15:27:00|4630|4624|4631.5|4625.5|4631.7|4625.7|4630|4624|15
1738337230000|2025-01-31 15:27:10|4631.3|4625.3|4631.5|4625.5|4631.5|4625.5|4630.5|4624.5|18
1738337240000|2025-01-31 15:27:20|4631.7|4625.7|4632.3|4626.3|4632.8|4626.8|4631.7|4625.7|20
1738337250000|2025-01-31 15:27:30|4632.5|4626.5|4632.3|4626.3|4632.5|4626.5|4631.8|4625.8|5
1738337260000|2025-01-31 15:27:40|4632|4626|4631|4625|4632|4626|4630.8|4624.8|6
1738337270000|2025-01-31 15:27:50|4630.8|4624.8|4631.5|4625.5|4631.5|4625.5|4630.8|4624.8|37
1738337280000|2025-01-31 15:28:00|4632.5|4626.5|4632.3|4626.3|4632.8|4626.8|4632|4626|34
1738337290000|2025-01-31 15:28:10|4632|4626|4632.5|4626.5|4632.5|4626.5|4632|4626|3
1738337300000|2025-01-31 15:28:20|4632.3|4626.3|4630.5|4624.5|4632.3|4626.3|4630.5|4624.5|18
1738337310000|2025-01-31 15:28:30|4629.5|4623.5|4630.5|4624.5|4630.5|4624.5|4629.5|4623.5|18
1738337320000|2025-01-31 15:28:40|4630|4624|4629.8|4623.8|4630.3|4624.3|4629.8|4623.8|3
1738337330000|2025-01-31 15:28:50|4630.3|4624.3|4631|4625|4631.3|4625.3|4630.3|4624.3|8
1738337340000|2025-01-31 15:29:00|4630.8|4624.8|4631.8|4625.8|4631.8|4625.8|4630.8|4624.8|5
1738337350000|2025-01-31 15:29:10|4631.2|4625.2|4632.5|4626.5|4632.8|4626.8|4631.2|4625.2|11
1738337360000|2025-01-31 15:29:20|4632.8|4626.8|4632.3|4626.3|4632.8|4626.8|4631.8|4625.8|59
1738337370000|2025-01-31 15:29:30|4632|4626|4632.8|4626.8|4633.8|4627.8|4632|4626|5
1738337380000|2025-01-31 15:29:40|4633.5|4627.5|4635|4629|4635|4629|4632.8|4626.8|20
1738337390000|2025-01-31 15:29:50|4634.8|4628.8|4635.2|4629.2|4635.2|4629.2|4634.2|4628.2|15
1738337400000|2025-01-31 15:30:00|4634.5|4628.5|4629.5|4623.5|4634.5|4628.5|4628|4622|33
1738337410000|2025-01-31 15:30:10|4629.8|4623.8|4628.5|4622.5|4630.5|4624.5|4628.5|4622.5|10
1738337420000|2025-01-31 15:30:20|4628.2|4622.2|4630.5|4624.5|4631.5|4625.5|4628.2|4622.2|9
1738337430000|2025-01-31 15:30:30|4630.2|4624.2|4630.2|4624.2|4630.5|4624.5|4629.7|4623.7|3
1738337440000|2025-01-31 15:30:40|4630.5|4624.5|4632.5|4626.5|4632.5|4626.5|4630.2|4624.2|9
1738337450000|2025-01-31 15:30:50|4633|4627|4633|4627|4633.8|4627.8|4631.2|4625.2|25
1738337460000|2025-01-31 15:31:00|4632.7|4626.7|4635|4629|4635|4629|4632.5|4626.5|17
1738337470000|2025-01-31 15:31:10|4635.2|4629.2|4647.7|4641.7|4648.2|4642.2|4635.2|4629.2|202
1738337480000|2025-01-31 15:31:20|4648.2|4642.2|4650.5|4644.5|4651.2|4645.2|4647.5|4641.5|72
1738337490000|2025-01-31 15:31:30|4650.2|4644.2|4648.7|4642.7|4651.5|4645.5|4648.5|4642.5|60
1738337500000|2025-01-31 15:31:40|4648.5|4642.5|4648.2|4642.2|4649.7|4643.7|4648.2|4642.2|12
1738337510000|2025-01-31 15:31:50|4647.7|4641.7|4648.2|4642.2|4648.2|4642.2|4647.2|4641.2|76
1738337520000|2025-01-31 15:32:00|4647.7|4641.7|4648.2|4642.2|4648.2|4642.2|4647.7|4641.7|6
1738337530000|2025-01-31 15:32:10|4648.5|4642.5|4649.5|4643.5|4650.2|4644.2|4648.2|4642.2|12
1738337540000|2025-01-31 15:32:20|4650.5|4644.5|4650.5|4644.5|4651.8|4645.8|4649.5|4643.5|41
1738337550000|2025-01-31 15:32:30|4651|4645|4648.3|4642.3|4651.7|4645.7|4646.3|4640.3|93
1738337560000|2025-01-31 15:32:40|4648.5|4642.5|4649.2|4643.2|4649.2|4643.2|4648.5|4642.5|12
1738337570000|2025-01-31 15:32:50|4649.5|4643.5|4647.7|4641.7|4650|4644|4647.5|4641.5|39
1738337580000|2025-01-31 15:33:00|4649.1|4643.1|4650.7|4644.7|4650.7|4644.7|4649.1|4643.1|40
1738337590000|2025-01-31 15:33:10|4650.5|4644.5|4650|4644|4651.5|4645.5|4649.8|4643.8|28
1738337600000|2025-01-31 15:33:20|4649.8|4643.8|4648.5|4642.5|4649.8|4643.8|4647.9|4641.9|20
1738337610000|2025-01-31 15:33:30|4648.7|4642.7|4649.2|4643.2|4650.5|4644.5|4648.2|4642.2|4
1738337620000|2025-01-31 15:33:40|4648.2|4642.2|4647.7|4641.7|4649.7|4643.7|4647.7|4641.7|88
1738337630000|2025-01-31 15:33:50|4648.5|4642.5|4648.7|4642.7|4649|4643|4648.2|4642.2|9
1738337640000|2025-01-31 15:34:00|4648.5|4642.5|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|0
1738337650000|2025-01-31 15:34:10|4648.5|4642.5|4650.4|4644.4|4650.5|4644.5|4648.5|4642.5|17
1738337660000|2025-01-31 15:34:20|4650.7|4644.7|4650.5|4644.5|4651.5|4645.5|4650.2|4644.2|73
1738337670000|2025-01-31 15:34:30|4650.2|4644.2|4647.7|4641.7|4650.5|4644.5|4647.5|4641.5|51
1738337680000|2025-01-31 15:34:40|4648|4642|4648.5|4642.5|4648.5|4642.5|4647.6|4641.6|9
1738337690000|2025-01-31 15:34:50|4648.2|4642.2|4649.7|4643.7|4649.7|4643.7|4647.7|4641.7|13
1738337700000|2025-01-31 15:35:00|4650.2|4644.2|4652.9|4646.9|4653.9|4647.9|4649.5|4643.5|354
1738337710000|2025-01-31 15:35:10|4653.1|4647.1|4654.9|4648.9|4654.9|4648.9|4652.9|4646.9|53
1738337720000|2025-01-31 15:35:20|4656.6|4650.6|4658.6|4652.6|4659.6|4653.6|4656.6|4650.6|126
1738337730000|2025-01-31 15:35:30|4659.4|4653.4|4658.6|4652.6|4659.4|4653.4|4656.6|4650.6|40
1738337740000|2025-01-31 15:35:40|4657.6|4651.6|4657.1|4651.1|4657.6|4651.6|4656.6|4650.6|27
1738337750000|2025-01-31 15:35:50|4656.9|4650.9|4656.6|4650.6|4658.6|4652.6|4656.6|4650.6|15
1738337760000|2025-01-31 15:36:00|4656.9|4650.9|4657.6|4651.6|4659.6|4653.6|4656.9|4650.9|42
1738337770000|2025-01-31 15:36:10|4658.1|4652.1|4658.6|4652.6|4658.9|4652.9|4656.6|4650.6|60
1738337780000|2025-01-31 15:36:20|4657.6|4651.6|4658.6|4652.6|4658.6|4652.6|4657.6|4651.6|25
1738337790000|2025-01-31 15:36:30|4658.9|4652.9|4658.6|4652.6|4659.6|4653.6|4658.6|4652.6|22
1738337800000|2025-01-31 15:36:40|4659.1|4653.1|4659.6|4653.6|4659.9|4653.9|4657.6|4651.6|30
1738337810000|2025-01-31 15:36:50|4660.6|4654.6|4661.1|4655.1|4661.6|4655.6|4660.6|4654.6|269
1738337820000|2025-01-31 15:37:00|4661.4|4655.4|4666|4660|4666|4660|4661.4|4655.4|138
1738337830000|2025-01-31 15:37:10|4668|4662|4668.5|4662.5|4670|4664|4668|4662|76
1738337840000|2025-01-31 15:37:20|4669|4663|4668|4662|4669.5|4663.5|4667.7|4661.7|47
1738337850000|2025-01-31 15:37:30|4668.3|4662.3|4667|4661|4669.5|4663.5|4667|4661|69
1738337860000|2025-01-31 15:37:40|4667.3|4661.3|4664.8|4658.8|4668.3|4662.3|4664.8|4658.8|60
1738337870000|2025-01-31 15:37:50|4664.6|4658.6|4664.3|4658.3|4664.6|4658.6|4664.3|4658.3|5
1738337880000|2025-01-31 15:38:00|4664.1|4658.1|4666.3|4660.3|4666.6|4660.6|4663.3|4657.3|47
1738337890000|2025-01-31 15:38:10|4666.6|4660.6|4665|4659|4666.6|4660.6|4665|4659|68
1738337900000|2025-01-31 15:38:20|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4665.5|4659.5|17
1738337910000|2025-01-31 15:38:30|4666|4660|4664|4658|4666.3|4660.3|4664|4658|17
1738337920000|2025-01-31 15:38:40|4664.3|4658.3|4662.3|4656.3|4664.5|4658.5|4662.3|4656.3|35
1738337940000|2025-01-31 15:39:00|4662.5|4656.5|4666|4660|4666|4660|4662.5|4656.5|6
1738337950000|2025-01-31 15:39:10|4665.3|4659.3|4666.3|4660.3|4666.3|4660.3|4665.3|4659.3|11
1738337960000|2025-01-31 15:39:20|4666.6|4660.6|4666.3|4660.3|4666.6|4660.6|4666.3|4660.3|9
1738337970000|2025-01-31 15:39:30|4665.3|4659.3|4664.3|4658.3|4665.3|4659.3|4664.1|4658.1|48
1738337980000|2025-01-31 15:39:40|4664.6|4658.6|4664.3|4658.3|4664.8|4658.8|4664.3|4658.3|1
1738337990000|2025-01-31 15:39:50|4664.5|4658.5|4666.3|4660.3|4666.3|4660.3|4664.5|4658.5|13
1738338000000|2025-01-31 15:40:00|4666.6|4660.6|4666.3|4660.3|4666.6|4660.6|4666.3|4660.3|33
1738338010000|2025-01-31 15:40:10|4665|4659|4665|4659|4665.3|4659.3|4665|4659|34
1738338020000|2025-01-31 15:40:20|4665.3|4659.3|4665.3|4659.3|4666.3|4660.3|4665.3|4659.3|10
1738338030000|2025-01-31 15:40:30|4664.6|4658.6|4662.3|4656.3|4664.6|4658.6|4662.3|4656.3|23
1738338040000|2025-01-31 15:40:40|4661.8|4655.8|4662|4656|4662|4656|4661|4655|18
1738338050000|2025-01-31 15:40:50|4662.3|4656.3|4662.5|4656.5|4663|4657|4661.7|4655.7|15
1738338060000|2025-01-31 15:41:00|4663|4657|4662.5|4656.5|4665.5|4659.5|4662.5|4656.5|23
1738338070000|2025-01-31 15:41:10|4663.3|4657.3|4662.3|4656.3|4664.7|4658.7|4662|4656|17
1738338080000|2025-01-31 15:41:20|4662.5|4656.5|4662.3|4656.3|4662.5|4656.5|4662.3|4656.3|1
1738338090000|2025-01-31 15:41:30|4663|4657|4665.8|4659.8|4665.8|4659.8|4663|4657|15
1738338100000|2025-01-31 15:41:40|4665.5|4659.5|4666|4660|4666.6|4660.6|4665.3|4659.3|116
1738338110000|2025-01-31 15:41:50|4666.3|4660.3|4665.3|4659.3|4666.3|4660.3|4665.3|4659.3|44
1738338120000|2025-01-31 15:42:00|4664.3|4658.3|4660.9|4654.9|4664.8|4658.8|4660.9|4654.9|37
1738338130000|2025-01-31 15:42:10|4661.1|4655.1|4662.1|4656.1|4662.6|4656.6|4661.1|4655.1|10
1738338140000|2025-01-31 15:42:20|4661.9|4655.9|4663.1|4657.1|4663.1|4657.1|4661.6|4655.6|9
1738338150000|2025-01-31 15:42:30|4662.9|4656.9|4662.9|4656.9|4663.9|4657.9|4662.9|4656.9|16
1738338160000|2025-01-31 15:42:40|4663.1|4657.1|4660.4|4654.4|4663.9|4657.9|4660.4|4654.4|23
1738338170000|2025-01-31 15:42:50|4660.8|4654.8|4662.4|4656.4|4662.6|4656.6|4660.8|4654.8|34
1738338180000|2025-01-31 15:43:00|4662.6|4656.6|4663.6|4657.6|4663.6|4657.6|4661.9|4655.9|59
1738338190000|2025-01-31 15:43:10|||||||||51
1738338200000|2025-01-31 15:43:20|4662.6|4656.6|4660.4|4654.4|4662.6|4656.6|4660.4|4654.4|58
1738338210000|2025-01-31 15:43:30|4661.1|4655.1|4660.1|4654.1|4662.9|4656.9|4659.1|4653.1|36
1738338220000|2025-01-31 15:43:40|4660.6|4654.6|4661.3|4655.3|4661.6|4655.6|4660.6|4654.6|4
1738338230000|2025-01-31 15:43:50|4661.4|4655.4|4660.9|4654.9|4663.2|4657.2|4660.9|4654.9|66
1738338240000|2025-01-31 15:44:00|4659.9|4653.9|4662.1|4656.1|4662.6|4656.6|4659.9|4653.9|26
1738338250000|2025-01-31 15:44:10|4662.6|4656.6|4663.6|4657.6|4663.6|4657.6|4661.6|4655.6|15
1738338260000|2025-01-31 15:44:20|4663.1|4657.1|4663.6|4657.6|4663.6|4657.6|4663.1|4657.1|28
1738338270000|2025-01-31 15:44:30|4662.6|4656.6|4663.1|4657.1|4663.1|4657.1|4662.6|4656.6|29
1738338280000|2025-01-31 15:44:40|4663.6|4657.6|4668.9|4662.9|4668.9|4662.9|4663.6|4657.6|120
1738338290000|2025-01-31 15:44:50|4668.6|4662.6|4667.1|4661.1|4668.6|4662.6|4666.6|4660.6|42
1738338300000|2025-01-31 15:45:00|4667.4|4661.4|4666.6|4660.6|4668.6|4662.6|4666.1|4660.1|14
1738338310000|2025-01-31 15:45:10|4668.1|4662.1|4668.6|4662.6|4668.9|4662.9|4668.1|4662.1|30
1738338320000|2025-01-31 15:45:20|4668.4|4662.4|4668.1|4662.1|4668.4|4662.4|4667.6|4661.6|11
1738338330000|2025-01-31 15:45:30|4668.4|4662.4|4664.2|4658.2|4668.6|4662.6|4664.2|4658.2|278
1738338340000|2025-01-31 15:45:40|4664.5|4658.5|4662.5|4656.5|4664.7|4658.7|4661.7|4655.7|25
1738338350000|2025-01-31 15:45:50|4662.2|4656.2|4660.5|4654.5|4662.2|4656.2|4660.5|4654.5|15
1738338360000|2025-01-31 15:46:00|4660.2|4654.2|4660.7|4654.7|4661.5|4655.5|4659.2|4653.2|16
1738338370000|2025-01-31 15:46:10|4661.7|4655.7|4664.2|4658.2|4664.5|4658.5|4661.7|4655.7|15
1738338380000|2025-01-31 15:46:20|4664.5|4658.5|4659.5|4653.5|4664.5|4658.5|4659.2|4653.2|41
1738338390000|2025-01-31 15:46:30|4659.7|4653.7|4660.7|4654.7|4660.7|4654.7|4659.5|4653.5|7
1738338400000|2025-01-31 15:46:40|4660.5|4654.5|4660.5|4654.5|4660.9|4654.9|4659.7|4653.7|15
1738338410000|2025-01-31 15:46:50|4661|4655|4657.7|4651.7|4661.2|4655.2|4657.4|4651.4|9
1738338420000|2025-01-31 15:47:00|4657.9|4651.9|4660.7|4654.7|4660.7|4654.7|4657.5|4651.5|21
1738338430000|2025-01-31 15:47:10|4660.5|4654.5|4660.2|4654.2|4660.5|4654.5|4659.7|4653.7|12
1738338440000|2025-01-31 15:47:20|4659.5|4653.5|4659.2|4653.2|4659.5|4653.5|4658.5|4652.5|46
1738338450000|2025-01-31 15:47:30|4659.5|4653.5|4660.1|4654.1|4663.4|4657.4|4658.9|4652.9|84
1738338460000|2025-01-31 15:47:40|4659.9|4653.9|4656.9|4650.9|4659.9|4653.9|4656.6|4650.6|72
1738338470000|2025-01-31 15:47:50|4656.6|4650.6|4655.7|4649.7|4656.9|4650.9|4655.4|4649.4|10
1738338480000|2025-01-31 15:48:00|4655.9|4649.9|4656.9|4650.9|4656.9|4650.9|4655.9|4649.9|7
1738338490000|2025-01-31 15:48:10|4656.6|4650.6|4654.9|4648.9|4656.9|4650.9|4654.9|4648.9|20
1738338500000|2025-01-31 15:48:20|4655.2|4649.2|4654.9|4648.9|4655.2|4649.2|4654.4|4648.4|18
1738338510000|2025-01-31 15:48:30|4655.2|4649.2|4653.7|4647.7|4658.7|4652.7|4653.2|4647.2|62
1738338520000|2025-01-31 15:48:40|4654.7|4648.7|4653.7|4647.7|4655.2|4649.2|4652.9|4646.9|29
1738338530000|2025-01-31 15:48:50|4653.9|4647.9|4656.9|4650.9|4656.9|4650.9|4653.9|4647.9|26
1738338540000|2025-01-31 15:49:00|4657.2|4651.2|4658.9|4652.9|4659.2|4653.2|4657.2|4651.2|31
1738338550000|2025-01-31 15:49:10|4659.1|4653.1|4656.9|4650.9|4661.9|4655.9|4656.6|4650.6|91
1738338560000|2025-01-31 15:49:20|4656.7|4650.7|4655.1|4649.1|4656.9|4650.9|4654.9|4648.9|17
1738338570000|2025-01-31 15:49:30|4655.4|4649.4|4654.4|4648.4|4655.4|4649.4|4654.4|4648.4|6
1738338580000|2025-01-31 15:49:40|4654.9|4648.9|4655.9|4649.9|4655.9|4649.9|4654.1|4648.1|6
1738338590000|2025-01-31 15:49:50|4656.2|4650.2|4657.9|4651.9|4657.9|4651.9|4656.2|4650.2|67
1738338600000|2025-01-31 15:50:00|4658.2|4652.2|4659.6|4653.6|4660.4|4654.4|4658.2|4652.2|4
1738338610000|2025-01-31 15:50:10|4658.9|4652.9|4658.6|4652.6|4659.6|4653.6|4658.6|4652.6|10
1738338620000|2025-01-31 15:50:20|4658.9|4652.9|4658.1|4652.1|4659.9|4653.9|4656.6|4650.6|41
1738338630000|2025-01-31 15:50:30|4658.4|4652.4|4656.9|4650.9|4658.4|4652.4|4656.9|4650.9|17
1738338640000|2025-01-31 15:50:40|4657.1|4651.1|4654.6|4648.6|4657.1|4651.1|4654.6|4648.6|34
1738338650000|2025-01-31 15:50:50|4655.6|4649.6|4655.1|4649.1|4655.9|4649.9|4654.4|4648.4|22
1738338660000|2025-01-31 15:51:00|4654.9|4648.9|4653.6|4647.6|4654.9|4648.9|4653.6|4647.6|6
1738338670000|2025-01-31 15:51:10|4653.9|4647.9|4652.1|4646.1|4653.9|4647.9|4651.9|4645.9|23
1738338680000|2025-01-31 15:51:20|4651.9|4645.9|4652.9|4646.9|4652.9|4646.9|4650.6|4644.6|39
1738338690000|2025-01-31 15:51:30|4652.5|4646.5|4651.6|4645.6|4652.5|4646.5|4651.6|4645.6|8
1738338700000|2025-01-31 15:51:40|4651.9|4645.9|4650.9|4644.9|4651.9|4645.9|4650.6|4644.6|7
1738338710000|2025-01-31 15:51:50|4651.2|4645.2|4647.5|4641.5|4652.1|4646.1|4647.5|4641.5|45
1738338720000|2025-01-31 15:52:00|4647.7|4641.7|4648.7|4642.7|4649.2|4643.2|4647.5|4641.5|39
1738338730000|2025-01-31 15:52:10|4649.2|4643.2|4645.7|4639.7|4649.2|4643.2|4645.7|4639.7|54
1738338740000|2025-01-31 15:52:20|4645.9|4639.9|4648.2|4642.2|4648.2|4642.2|4645.9|4639.9|55
1738338750000|2025-01-31 15:52:30|4648.5|4642.5|4646.7|4640.7|4648.5|4642.5|4646.5|4640.5|65
1738338760000|2025-01-31 15:52:40|4646.5|4640.5|4645.2|4639.2|4646.7|4640.7|4644.5|4638.5|9
1738338770000|2025-01-31 15:52:50|4644.7|4638.7|4645.5|4639.5|4645.5|4639.5|4644.7|4638.7|5
1738338780000|2025-01-31 15:53:00|4646.2|4640.2|4651.2|4645.2|4652|4646|4646.2|4640.2|37
1738338790000|2025-01-31 15:53:10|4650.6|4644.6|4651.2|4645.2|4651.2|4645.2|4650.2|4644.2|20
1738338800000|2025-01-31 15:53:20|4651.9|4645.9|4651.2|4645.2|4652.2|4646.2|4651.2|4645.2|9
1738338810000|2025-01-31 15:53:30|4650.5|4644.5|4649.5|4643.5|4651|4645|4649.5|4643.5|18
1738338820000|2025-01-31 15:53:40|4650.2|4644.2|4648.2|4642.2|4650.5|4644.5|4648.2|4642.2|9
1738338830000|2025-01-31 15:53:50|4648.6|4642.6|4649.2|4643.2|4650.2|4644.2|4648.6|4642.6|9
1738338840000|2025-01-31 15:54:00|4649.5|4643.5|4649.7|4643.7|4650.2|4644.2|4649.2|4643.2|6
1738338850000|2025-01-31 15:54:10|4649.2|4643.2|4649.5|4643.5|4649.5|4643.5|4649.2|4643.2|3
1738338860000|2025-01-31 15:54:20|4649.2|4643.2|4648|4642|4649.2|4643.2|4646.5|4640.5|59
1738338870000|2025-01-31 15:54:30|4648.5|4642.5|4647.5|4641.5|4648.5|4642.5|4646.5|4640.5|4
1738338880000|2025-01-31 15:54:40|4647.2|4641.2|4647.2|4641.2|4647.7|4641.7|4647.2|4641.2|4
1738338890000|2025-01-31 15:54:50|4647.7|4641.7|4647.5|4641.5|4647.7|4641.7|4647.2|4641.2|2
1738338900000|2025-01-31 15:55:00|4647.2|4641.2|4648.2|4642.2|4648.7|4642.7|4646.2|4640.2|38
1738338910000|2025-01-31 15:55:10|4649.2|4643.2|4648.2|4642.2|4649.2|4643.2|4647.6|4641.6|12
1738338920000|2025-01-31 15:55:20|4648.6|4642.6|4649.2|4643.2|4649.4|4643.4|4648.6|4642.6|7
1738338930000|2025-01-31 15:55:30|4649.4|4643.4|4649.2|4643.2|4649.4|4643.4|4649.2|4643.2|2
1738338940000|2025-01-31 15:55:40|4649.7|4643.7|4650.2|4644.2|4650.2|4644.2|4649.2|4643.2|19
1738338950000|2025-01-31 15:55:50|4650.5|4644.5|4649.7|4643.7|4650.5|4644.5|4649.2|4643.2|21
1738338960000|2025-01-31 15:56:00|4650.2|4644.2|4649.8|4643.8|4651.2|4645.2|4649.7|4643.7|40
1738338970000|2025-01-31 15:56:10|4648.5|4642.5|4649.5|4643.5|4649.7|4643.7|4648.5|4642.5|25
1738338980000|2025-01-31 15:56:20|4650.2|4644.2|4651.9|4645.9|4652.2|4646.2|4650.2|4644.2|111
1738338990000|2025-01-31 15:56:30|4651.2|4645.2|4650.9|4644.9|4651.2|4645.2|4648.9|4642.9|39
1738339000000|2025-01-31 15:56:40|4651.2|4645.2|4651.9|4645.9|4652.2|4646.2|4650.9|4644.9|4
1738339010000|2025-01-31 15:56:50|4652.2|4646.2|4651.9|4645.9|4652.2|4646.2|4651.5|4645.5|10
1738339020000|2025-01-31 15:57:00|4652.2|4646.2|4651.9|4645.9|4652.2|4646.2|4650.9|4644.9|22
1738339030000|2025-01-31 15:57:10|4651.6|4645.6|4654.9|4648.9|4654.9|4648.9|4651.6|4645.6|46
1738339040000|2025-01-31 15:57:20|4655.6|4649.6|4658.6|4652.6|4658.6|4652.6|4655.6|4649.6|20
1738339050000|2025-01-31 15:57:30|4658.9|4652.9|4658.6|4652.6|4659.6|4653.6|4658.4|4652.4|52
1738339060000|2025-01-31 15:57:40|4659.1|4653.1|4659.9|4653.9|4660.6|4654.6|4659.1|4653.1|6
1738339070000|2025-01-31 15:57:50|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4659.6|4653.6|6
1738339080000|2025-01-31 15:58:00|4660.6|4654.6|4660.6|4654.6|4661.6|4655.6|4660.6|4654.6|49
1738339090000|2025-01-31 15:58:10|4660.1|4654.1|4660.6|4654.6|4661.6|4655.6|4659.6|4653.6|38
1738339100000|2025-01-31 15:58:20|4660|4654|4661.1|4655.1|4661.6|4655.6|4659.1|4653.1|74
1738339110000|2025-01-31 15:58:30|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|6
1738339120000|2025-01-31 15:58:40|4658.9|4652.9|4660.9|4654.9|4660.9|4654.9|4658.9|4652.9|3
1738339130000|2025-01-31 15:58:50|4661.1|4655.1|4659.9|4653.9|4661.6|4655.6|4659.9|4653.9|10
1738339140000|2025-01-31 15:59:00|4659.6|4653.6|4659.6|4653.6|4660.6|4654.6|4659.6|4653.6|19
1738339150000|2025-01-31 15:59:10|4658.6|4652.6|4658.9|4652.9|4659.1|4653.1|4658.6|4652.6|16
1738339160000|2025-01-31 15:59:20|4659.1|4653.1|4659.6|4653.6|4659.6|4653.6|4659.1|4653.1|6
1738339170000|2025-01-31 15:59:30|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|29
1738339180000|2025-01-31 15:59:40|4662.1|4656.1|4660.9|4654.9|4662.1|4656.1|4660.9|4654.9|13
1738339190000|2025-01-31 15:59:50|4660.6|4654.6|4660.1|4654.1|4660.9|4654.9|4659.9|4653.9|7
1738339200000|2025-01-31 16:00:00|4660.4|4654.4|4660.6|4654.6|4660.6|4654.6|4659.6|4653.6|14
1738339210000|2025-01-31 16:00:10|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1738339220000|2025-01-31 16:00:20|4660.6|4654.6|4662.6|4656.6|4662.6|4656.6|4659.9|4653.9|27
1738339230000|2025-01-31 16:00:30|4662.1|4656.1|4662.6|4656.6|4662.6|4656.6|4662.1|4656.1|22
1738339240000|2025-01-31 16:00:40|4661.9|4655.9|4662.6|4656.6|4662.6|4656.6|4661.6|4655.6|22
1738339250000|2025-01-31 16:00:50|||||||||1
1738339260000|2025-01-31 16:01:00|4660.9|4654.9|4660.1|4654.1|4660.9|4654.9|4658.6|4652.6|38
1738339270000|2025-01-31 16:01:10|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4659.6|4653.6|4
1738339280000|2025-01-31 16:01:20|4660.9|4654.9|4660.4|4654.4|4660.9|4654.9|4658.6|4652.6|63
1738339290000|2025-01-31 16:01:30|4660.6|4654.6|4661.1|4655.1|4661.1|4655.1|4659.9|4653.9|10
1738339300000|2025-01-31 16:01:40|4660.9|4654.9|4661.6|4655.6|4661.6|4655.6|4660.6|4654.6|8
1738339310000|2025-01-31 16:01:50|4661.2|4655.2|4659.1|4653.1|4661.2|4655.2|4658.6|4652.6|40
1738339320000|2025-01-31 16:02:00|4658.9|4652.9|4660.6|4654.6|4660.6|4654.6|4658.6|4652.6|16
1738339330000|2025-01-31 16:02:10|4660.9|4654.9|4660.6|4654.6|4660.9|4654.9|4660.6|4654.6|2
1738339340000|2025-01-31 16:02:20|4660.9|4654.9|4662.6|4656.6|4662.6|4656.6|4660.6|4654.6|41
1738339350000|2025-01-31 16:02:30|4662.1|4656.1|4662.6|4656.6|4662.6|4656.6|4661.6|4655.6|8
1738339360000|2025-01-31 16:02:40|||||||||28
1738339370000|2025-01-31 16:02:50|||||||||11
1738339380000|2025-01-31 16:03:00|4662.9|4656.9|4661.1|4655.1|4662.9|4656.9|4661.1|4655.1|149
1738339390000|2025-01-31 16:03:10|4661.4|4655.4|4660.6|4654.6|4661.6|4655.6|4660.2|4654.2|10
1738339400000|2025-01-31 16:03:20|4660.1|4654.1|4660.6|4654.6|4660.6|4654.6|4660.1|4654.1|3
1738339420000|2025-01-31 16:03:40|4661|4655|4661.6|4655.6|4661.6|4655.6|4661|4655|4
1738339430000|2025-01-31 16:03:50|4661.9|4655.9|4663.6|4657.6|4663.6|4657.6|4661.9|4655.9|21
1738339440000|2025-01-31 16:04:00|4662.6|4656.6|4663.6|4657.6|4663.6|4657.6|4662.6|4656.6|11
1738339450000|2025-01-31 16:04:10|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4662.6|4656.6|31
1738339460000|2025-01-31 16:04:20|4662.8|4656.8|4662.6|4656.6|4663.1|4657.1|4662.6|4656.6|9
1738339470000|2025-01-31 16:04:30|4662.9|4656.9|4663.1|4657.1|4663.6|4657.6|4662.6|4656.6|17
1738339480000|2025-01-31 16:04:40|4662.6|4656.6|4663.6|4657.6|4663.6|4657.6|4662.6|4656.6|1
1738339500000|2025-01-31 16:05:00|4663.9|4657.9|4663.6|4657.6|4664.3|4658.3|4663.1|4657.1|107
1738339510000|2025-01-31 16:05:10|4663.1|4657.1|4663.1|4657.1|4664.6|4658.6|4662.6|4656.6|31
1738339520000|2025-01-31 16:05:20|4662.8|4656.8|4663.1|4657.1|4663.1|4657.1|4662.6|4656.6|8
1738339530000|2025-01-31 16:05:30|4662.6|4656.6|4661.9|4655.9|4662.6|4656.6|4661.9|4655.9|11
1738339540000|2025-01-31 16:05:40|4661.6|4655.6|4662.6|4656.6|4662.6|4656.6|4661.6|4655.6|4
1738339550000|2025-01-31 16:05:50|4662.1|4656.1|4661.6|4655.6|4662.1|4656.1|4661.6|4655.6|3
1738339560000|2025-01-31 16:06:00|4660.9|4654.9|4661.6|4655.6|4662.1|4656.1|4660.6|4654.6|8
1738339570000|2025-01-31 16:06:10|4662.1|4656.1|4661.1|4655.1|4662.1|4656.1|4660.6|4654.6|13
1738339580000|2025-01-31 16:06:20|4660.8|4654.8|4659.9|4653.9|4660.8|4654.8|4658.9|4652.9|23
1738339590000|2025-01-31 16:06:30|4660.2|4654.2|4659.9|4653.9|4660.2|4654.2|4659.9|4653.9|10
1738339600000|2025-01-31 16:06:40|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|1
1738339610000|2025-01-31 16:06:50|||||||||1
1738339620000|2025-01-31 16:07:00|4659.6|4653.6|4659.6|4653.6|4659.9|4653.9|4659.2|4653.2|16
1738339630000|2025-01-31 16:07:10|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|9
1738339640000|2025-01-31 16:07:20|4662.1|4656.1|4662.2|4656.2|4662.2|4656.2|4661.9|4655.9|12
1738339650000|2025-01-31 16:07:30|4661.9|4655.9|4660.9|4654.9|4661.9|4655.9|4660.9|4654.9|7
1738339660000|2025-01-31 16:07:40|4661.6|4655.6|4662.1|4656.1|4662.6|4656.6|4661.6|4655.6|15
1738339670000|2025-01-31 16:07:50|4661.9|4655.9|4662.6|4656.6|4662.6|4656.6|4661.9|4655.9|12
1738339680000|2025-01-31 16:08:00|4663.9|4657.9|4663.6|4657.6|4663.9|4657.9|4663.1|4657.1|8
1738339690000|2025-01-31 16:08:10|4664.6|4658.6|4663.9|4657.9|4664.6|4658.6|4663.9|4657.9|19
1738339700000|2025-01-31 16:08:20|4663.6|4657.6|4663.9|4657.9|4664.1|4658.1|4663.6|4657.6|12
1738339710000|2025-01-31 16:08:30|4663.6|4657.6|4662.9|4656.9|4664.4|4658.4|4662.6|4656.6|36
1738339720000|2025-01-31 16:08:40|4662.6|4656.6|4663.6|4657.6|4663.6|4657.6|4662.1|4656.1|16
1738339730000|2025-01-31 16:08:50|4664.1|4658.1|4664.6|4658.6|4664.6|4658.6|4664.1|4658.1|4
1738339740000|2025-01-31 16:09:00|4664.4|4658.4|4662.9|4656.9|4664.9|4658.9|4662.6|4656.6|46
1738339750000|2025-01-31 16:09:10|4663.2|4657.2|4663.6|4657.6|4663.9|4657.9|4662.1|4656.1|39
1738339760000|2025-01-31 16:09:20|4663.4|4657.4|4663.6|4657.6|4664.2|4658.2|4663.1|4657.1|13
1738339770000|2025-01-31 16:09:30|4663.9|4657.9|4666.6|4660.6|4666.6|4660.6|4663.9|4657.9|65
1738339780000|2025-01-31 16:09:40|4666.1|4660.1|4665.9|4659.9|4666.1|4660.1|4665.6|4659.6|85
1738339790000|2025-01-31 16:09:50|4665.6|4659.6|4663.9|4657.9|4665.9|4659.9|4663.9|4657.9|28
1738339800000|2025-01-31 16:10:00|4664.4|4658.4|4660.6|4654.6|4664.9|4658.9|4659.9|4653.9|66
1738339810000|2025-01-31 16:10:10|4660.9|4654.9|4662.6|4656.6|4663.6|4657.6|4660.4|4654.4|17
1738339820000|2025-01-31 16:10:20|4662.9|4656.9|4661.6|4655.6|4663.6|4657.6|4661.6|4655.6|14
1738339830000|2025-01-31 16:10:30|4661.9|4655.9|4662.1|4656.1|4662.1|4656.1|4661.9|4655.9|5
1738339840000|2025-01-31 16:10:40|4662.2|4656.2|4665.2|4659.2|4665.2|4659.2|4661.9|4655.9|37
1738339850000|2025-01-31 16:10:50|4665.6|4659.6|4666.6|4660.6|4666.6|4660.6|4665.6|4659.6|9
1738339860000|2025-01-31 16:11:00|4666.4|4660.4|4664.2|4658.2|4666.4|4660.4|4664.2|4658.2|31
1738339870000|2025-01-31 16:11:10|4663.9|4657.9|4664.9|4658.9|4665.9|4659.9|4663.9|4657.9|12
1738339880000|2025-01-31 16:11:20|4665.2|4659.2|4665.1|4659.1|4665.4|4659.4|4664.9|4658.9|17
1738339890000|2025-01-31 16:11:30|4664.9|4658.9|4664.9|4658.9|4665.1|4659.1|4664.9|4658.9|2
1738339900000|2025-01-31 16:11:40|4664.4|4658.4|4665.1|4659.1|4665.1|4659.1|4663.1|4657.1|52
1738339910000|2025-01-31 16:11:50|4664.8|4658.8|4663.9|4657.9|4665.1|4659.1|4663.9|4657.9|103
1738339920000|2025-01-31 16:12:00|4664.1|4658.1|4663.4|4657.4|4664.6|4658.6|4662.6|4656.6|35
1738339930000|2025-01-31 16:12:10|4664|4658|4665.6|4659.6|4665.9|4659.9|4664|4658|23
1738339940000|2025-01-31 16:12:20|4665.9|4659.9|4666.6|4660.6|4666.6|4660.6|4665.9|4659.9|44
1738339950000|2025-01-31 16:12:30|||||||||3
1738339960000|2025-01-31 16:12:40|4665.9|4659.9|4666.1|4660.1|4666.6|4660.6|4665.6|4659.6|27
1738339970000|2025-01-31 16:12:50|4666.4|4660.4|4666.6|4660.6|4666.6|4660.6|4666.4|4660.4|7
1738339980000|2025-01-31 16:13:00|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|4665.9|4659.9|8
1738339990000|2025-01-31 16:13:10|4665.9|4659.9|4663.6|4657.6|4665.9|4659.9|4663.6|4657.6|10
1738340000000|2025-01-31 16:13:20|4662.4|4656.4|4662.1|4656.1|4663.6|4657.6|4661.7|4655.7|45
1738340010000|2025-01-31 16:13:30|4661.4|4655.4|4662.6|4656.6|4662.6|4656.6|4661.4|4655.4|21
1738340020000|2025-01-31 16:13:40|4663.4|4657.4|4663.9|4657.9|4663.9|4657.9|4663.3|4657.3|16
1738340030000|2025-01-31 16:13:50|4663.6|4657.6|4664.6|4658.6|4664.9|4658.9|4663.6|4657.6|10
1738340040000|2025-01-31 16:14:00|4664.9|4658.9|4664.4|4658.4|4664.9|4658.9|4664.4|4658.4|10
1738340050000|2025-01-31 16:14:10|4664.6|4658.6|4664.1|4658.1|4664.6|4658.6|4664.1|4658.1|3
1738340060000|2025-01-31 16:14:20|4664.4|4658.4|4666.4|4660.4|4666.4|4660.4|4664.4|4658.4|3
1738340070000|2025-01-31 16:14:30|4666.1|4660.1|4666.6|4660.6|4667.2|4661.2|4666.1|4660.1|223
1738340080000|2025-01-31 16:14:40|4665.9|4659.9|4666.6|4660.6|4666.6|4660.6|4665.6|4659.6|9
1738340100000|2025-01-31 16:15:00|4666.4|4660.4|4666.6|4660.6|4666.6|4660.6|4665.9|4659.9|15
1738340110000|2025-01-31 16:15:10|4665.6|4659.6|4665.6|4659.6|4665.9|4659.9|4665.6|4659.6|96
1738340120000|2025-01-31 16:15:20|4665.9|4659.9|4665.9|4659.9|4665.9|4659.9|4665.6|4659.6|53
1738340130000|2025-01-31 16:15:30|4665.6|4659.6|4665.1|4659.1|4666.2|4660.2|4664.9|4658.9|44
1738340140000|2025-01-31 16:15:40|4665.4|4659.4|4665.9|4659.9|4665.9|4659.9|4664.9|4658.9|40
1738340150000|2025-01-31 16:15:50|4665.6|4659.6|4665.9|4659.9|4665.9|4659.9|4665.6|4659.6|0
1738340160000|2025-01-31 16:16:00|4665.6|4659.6|4666.6|4660.6|4666.6|4660.6|4665.1|4659.1|55
1738340170000|2025-01-31 16:16:10|4667.4|4661.4|4666.6|4660.6|4667.4|4661.4|4666.6|4660.6|9
1738340180000|2025-01-31 16:16:20|4665.9|4659.9|4665.1|4659.1|4665.9|4659.9|4663.9|4657.9|9
1738340190000|2025-01-31 16:16:30|4665.4|4659.4|4665.1|4659.1|4665.4|4659.4|4665.1|4659.1|1
1738340200000|2025-01-31 16:16:40|4665.6|4659.6|4664.6|4658.6|4665.9|4659.9|4664.6|4658.6|11
1738340210000|2025-01-31 16:16:50|4663.6|4657.6|4663.1|4657.1|4663.6|4657.6|4662.1|4656.1|24
1738340220000|2025-01-31 16:17:00|4663.3|4657.3|4663.6|4657.6|4663.6|4657.6|4662.6|4656.6|16
1738340230000|2025-01-31 16:17:10|4664.1|4658.1|4663.6|4657.6|4664.6|4658.6|4663.6|4657.6|24
1738340240000|2025-01-31 16:17:20|4663.9|4657.9|4663.6|4657.6|4664.6|4658.6|4663.6|4657.6|7
1738340250000|2025-01-31 16:17:30|4663.9|4657.9|4664.6|4658.6|4664.6|4658.6|4663.9|4657.9|11
1738340260000|2025-01-31 16:17:40|4666.6|4660.6|4673.1|4667.1|4674.1|4668.1|4666.6|4660.6|114
1738340270000|2025-01-31 16:17:50|4672.9|4666.9|4669.1|4663.1|4672.9|4666.9|4669.1|4663.1|40
1738340280000|2025-01-31 16:18:00|4669.9|4663.9|4672.1|4666.1|4672.9|4666.9|4669.9|4663.9|18
1738340290000|2025-01-31 16:18:10|4671.6|4665.6|4668.9|4662.9|4671.9|4665.9|4668.6|4662.6|25
1738340300000|2025-01-31 16:18:20|4669.2|4663.2|4667.9|4661.9|4669.2|4663.2|4667.6|4661.6|25
1738340310000|2025-01-31 16:18:30|4667.6|4661.6|4666.9|4660.9|4667.9|4661.9|4666.6|4660.6|32
1738340320000|2025-01-31 16:18:40|4667.6|4661.6|4665.6|4659.6|4667.6|4661.6|4665.6|4659.6|16
1738340330000|2025-01-31 16:18:50|4665.9|4659.9|4667.4|4661.4|4667.6|4661.6|4665.9|4659.9|7
1738340340000|2025-01-31 16:19:00|4667.7|4661.7|4667.9|4661.9|4667.9|4661.9|4667.4|4661.4|1
1738340350000|2025-01-31 16:19:10|4668.6|4662.6|4666.9|4660.9|4668.6|4662.6|4666.9|4660.9|32
1738340360000|2025-01-31 16:19:20|||||||||1
1738340370000|2025-01-31 16:19:30|4667.6|4661.6|4667.9|4661.9|4667.9|4661.9|4667.6|4661.6|6
1738340380000|2025-01-31 16:19:40|4667.4|4661.4|4667.1|4661.1|4667.4|4661.4|4666.6|4660.6|14
1738340390000|2025-01-31 16:19:50|4666.9|4660.9|4667.1|4661.1|4667.1|4661.1|4666.9|4660.9|1
1738340400000|2025-01-31 16:20:00|4667.4|4661.4|4666.6|4660.6|4668.6|4662.6|4666.6|4660.6|72
1738340410000|2025-01-31 16:20:10|4667.9|4661.9|4668.9|4662.9|4668.9|4662.9|4667.9|4661.9|11
1738340420000|2025-01-31 16:20:20|4668.6|4662.6|4670.1|4664.1|4670.1|4664.1|4668.6|4662.6|17
1738340430000|2025-01-31 16:20:30|4670.6|4664.6|4669.9|4663.9|4670.6|4664.6|4669.6|4663.6|6
1738340440000|2025-01-31 16:20:40|4669.6|4663.6|4669.1|4663.1|4669.9|4663.9|4668.1|4662.1|2
1738340450000|2025-01-31 16:20:50|4669.3|4663.3|4670.6|4664.6|4670.9|4664.9|4669.1|4663.1|3
1738340460000|2025-01-31 16:21:00|4670.9|4664.9|4676.6|4670.6|4676.6|4670.6|4670.9|4664.9|62
1738340470000|2025-01-31 16:21:10|4676.1|4670.1|4676.6|4670.6|4676.6|4670.6|4675.6|4669.6|16
1738340480000|2025-01-31 16:21:20|4676.9|4670.9|4680.6|4674.6|4680.6|4674.6|4676.1|4670.1|64
1738340490000|2025-01-31 16:21:30|4678.6|4672.6|4678.6|4672.6|4679.9|4673.9|4677.9|4671.9|24
1738340500000|2025-01-31 16:21:40|4678.9|4672.9|4679.9|4673.9|4680.6|4674.6|4677.9|4671.9|31
1738340510000|2025-01-31 16:21:50|4680.1|4674.1|4679.6|4673.6|4680.6|4674.6|4679.6|4673.6|80
1738340520000|2025-01-31 16:22:00|4679.9|4673.9|4681.6|4675.6|4681.6|4675.6|4679.9|4673.9|49
1738340530000|2025-01-31 16:22:10|4680.6|4674.6|4680.6|4674.6|4680.9|4674.9|4678.6|4672.6|87
1738340540000|2025-01-31 16:22:20|4680.4|4674.4|4678.6|4672.6|4680.4|4674.4|4677.2|4671.2|52
1738340550000|2025-01-31 16:22:30|4678.9|4672.9|4679.1|4673.1|4679.1|4673.1|4677.6|4671.6|13
1738340560000|2025-01-31 16:22:40|4678.9|4672.9|4677.9|4671.9|4678.9|4672.9|4677.6|4671.6|4
1738340570000|2025-01-31 16:22:50|4677.6|4671.6|4676.6|4670.6|4677.6|4671.6|4675.9|4669.9|30
1738340580000|2025-01-31 16:23:00|4677.6|4671.6|4677.6|4671.6|4678.6|4672.6|4677.1|4671.1|49
1738340590000|2025-01-31 16:23:10|4677.3|4671.3|4676.6|4670.6|4677.6|4671.6|4676.6|4670.6|16
1738340600000|2025-01-31 16:23:20|4676.9|4670.9|4677.6|4671.6|4677.6|4671.6|4676.9|4670.9|7
1738340610000|2025-01-31 16:23:30|4678.1|4672.1|4678.6|4672.6|4678.9|4672.9|4678.1|4672.1|11
1738340620000|2025-01-31 16:23:40|4678.1|4672.1|4676.6|4670.6|4678.1|4672.1|4676.6|4670.6|17
1738340630000|2025-01-31 16:23:50|4676.9|4670.9|4676.6|4670.6|4676.9|4670.9|4675.9|4669.9|3
1738340640000|2025-01-31 16:24:00|4676.9|4670.9|4675.6|4669.6|4676.9|4670.9|4675.6|4669.6|17
1738340650000|2025-01-31 16:24:10|4675.1|4669.1|4675.9|4669.9|4676.2|4670.2|4674.6|4668.6|46
1738340660000|2025-01-31 16:24:20|4675.5|4669.5|4674.9|4668.9|4675.5|4669.5|4674.9|4668.9|12
1738340670000|2025-01-31 16:24:30|4673.9|4667.9|4673.1|4667.1|4674.9|4668.9|4673.1|4667.1|39
1738340680000|2025-01-31 16:24:40|4672.9|4666.9|4677.9|4671.9|4678.9|4672.9|4672.9|4666.9|56
1738340690000|2025-01-31 16:24:50|4677.6|4671.6|4679.1|4673.1|4679.6|4673.6|4677.6|4671.6|8
1738340700000|2025-01-31 16:25:00|4679.6|4673.6|4681.1|4675.1|4681.6|4675.6|4679.6|4673.6|19
1738340710000|2025-01-31 16:25:10|4681.6|4675.6|4680.1|4674.1|4681.6|4675.6|4680.1|4674.1|29
1738340720000|2025-01-31 16:25:20|4679.6|4673.6|4679.6|4673.6|4680.1|4674.1|4678.1|4672.1|36
1738340730000|2025-01-31 16:25:30|4679.9|4673.9|4676.6|4670.6|4679.9|4673.9|4676.6|4670.6|10
1738340740000|2025-01-31 16:25:40|4677.6|4671.6|4677.6|4671.6|4678.6|4672.6|4677.6|4671.6|11
1738340750000|2025-01-31 16:25:50|4677.9|4671.9|4676.9|4670.9|4678.6|4672.6|4676.9|4670.9|3
1738340760000|2025-01-31 16:26:00|4676.6|4670.6|4677.9|4671.9|4677.9|4671.9|4676.6|4670.6|28
1738340770000|2025-01-31 16:26:10|4678.6|4672.6|4679.6|4673.6|4679.6|4673.6|4678.6|4672.6|2
1738340780000|2025-01-31 16:26:20|4678.6|4672.6|4678.9|4672.9|4679.6|4673.6|4678.6|4672.6|15
1738340790000|2025-01-31 16:26:30|4678.4|4672.4|4678.6|4672.6|4678.9|4672.9|4678.1|4672.1|23
1738340800000|2025-01-31 16:26:40|4678.4|4672.4|4677.9|4671.9|4678.4|4672.4|4677.6|4671.6|19
1738340810000|2025-01-31 16:26:50|4677.6|4671.6|4674.6|4668.6|4677.9|4671.9|4674.6|4668.6|47
1738340820000|2025-01-31 16:27:00|4673.9|4667.9|4673.9|4667.9|4674.9|4668.9|4673.6|4667.6|23
1738340830000|2025-01-31 16:27:10|4674.9|4668.9|4675.6|4669.6|4675.9|4669.9|4674.6|4668.6|7
1738340840000|2025-01-31 16:27:20|4675.3|4669.3|4677.6|4671.6|4678.9|4672.9|4675.3|4669.3|30
1738340850000|2025-01-31 16:27:30|4677.9|4671.9|4677.6|4671.6|4677.9|4671.9|4676.9|4670.9|23
1738340860000|2025-01-31 16:27:40|4677.4|4671.4|4678.2|4672.2|4678.4|4672.4|4677.4|4671.4|16
1738340870000|2025-01-31 16:27:50|4678.5|4672.5|4678.9|4672.9|4678.9|4672.9|4678.4|4672.4|10
1738340880000|2025-01-31 16:28:00|4678.7|4672.7|4678.4|4672.4|4678.7|4672.7|4678.2|4672.2|14
1738340890000|2025-01-31 16:28:10|4678.6|4672.6|4675.9|4669.9|4678.9|4672.9|4674.7|4668.7|22
1738340900000|2025-01-31 16:28:20|4675.7|4669.7|4676.6|4670.6|4676.6|4670.6|4675.6|4669.6|2
1738340910000|2025-01-31 16:28:30|4676.9|4670.9|4676.9|4670.9|4677.6|4671.6|4675.9|4669.9|13
1738340920000|2025-01-31 16:28:40|4676.6|4670.6|4676.9|4670.9|4676.9|4670.9|4675.1|4669.1|9
1738340930000|2025-01-31 16:28:50|4676.6|4670.6|4675.9|4669.9|4676.9|4670.9|4675.2|4669.2|7
1738340940000|2025-01-31 16:29:00|4675.7|4669.7|4675.9|4669.9|4676.9|4670.9|4675.7|4669.7|8
1738340950000|2025-01-31 16:29:10|4676.6|4670.6|4677.9|4671.9|4678.2|4672.2|4676.6|4670.6|33
1738340960000|2025-01-31 16:29:20|4677.6|4671.6|4674.9|4668.9|4677.6|4671.6|4674.6|4668.6|15
1738340970000|2025-01-31 16:29:30|4678.4|4672.4|4678.9|4672.9|4678.9|4672.9|4677.9|4671.9|10
1738340980000|2025-01-31 16:29:40|4679.1|4673.1|4680.1|4674.1|4680.1|4674.1|4679.1|4673.1|6
1738340990000|2025-01-31 16:29:50|4680.6|4674.6|4681.6|4675.6|4681.6|4675.6|4680.1|4674.1|8
1738341000000|2025-01-31 16:30:00|4681.9|4675.9|4681.9|4675.9|4684.1|4678.1|4681.9|4675.9|67
1738341010000|2025-01-31 16:30:10|4682.1|4676.1|4683.6|4677.6|4683.9|4677.9|4682.1|4676.1|13
1738341020000|2025-01-31 16:30:20|4683.9|4677.9|4685.1|4679.1|4685.6|4679.6|4683.9|4677.9|18
1738341030000|2025-01-31 16:30:30|4684.9|4678.9|4681.9|4675.9|4684.9|4678.9|4681.9|4675.9|40
1738341040000|2025-01-31 16:30:40|4682.1|4676.1|4681.6|4675.6|4682.6|4676.6|4681.6|4675.6|12
1738341050000|2025-01-31 16:30:50|4682.5|4676.5|4683.6|4677.6|4683.6|4677.6|4682.5|4676.5|24
1738341060000|2025-01-31 16:31:00|4684.6|4678.6|4684.9|4678.9|4685.6|4679.6|4684.6|4678.6|30
1738341070000|2025-01-31 16:31:10|4684.6|4678.6|4684.6|4678.6|4684.9|4678.9|4683.9|4677.9|2
1738341080000|2025-01-31 16:31:20|4684.9|4678.9|4683.6|4677.6|4685.4|4679.4|4683.6|4677.6|14
1738341090000|2025-01-31 16:31:30|||||||||1
1738341100000|2025-01-31 16:31:40|4683.2|4677.2|4683.6|4677.6|4683.6|4677.6|4683.1|4677.1|5
1738341110000|2025-01-31 16:31:50|4684.1|4678.1|4684.6|4678.6|4684.6|4678.6|4684.1|4678.1|6
1738341120000|2025-01-31 16:32:00|4685.6|4679.6|4688.9|4682.9|4688.9|4682.9|4685.6|4679.6|25
1738341130000|2025-01-31 16:32:10|4689.1|4683.1|4690.1|4684.1|4690.6|4684.6|4688.6|4682.6|103
1738341140000|2025-01-31 16:32:20|4689.9|4683.9|4693.6|4687.6|4693.6|4687.6|4689.6|4683.6|62
1738341150000|2025-01-31 16:32:30|4692.6|4686.6|4692.6|4686.6|4693.6|4687.6|4691.1|4685.1|52
1738341160000|2025-01-31 16:32:40|4691.7|4685.7|4692.6|4686.6|4693.6|4687.6|4691.4|4685.4|72
1738341170000|2025-01-31 16:32:50|4691.9|4685.9|4690.6|4684.6|4692.1|4686.1|4690.6|4684.6|45
1738341180000|2025-01-31 16:33:00|4691.6|4685.6|4692.6|4686.6|4692.6|4686.6|4690.6|4684.6|14
1738341190000|2025-01-31 16:33:10|4691.9|4685.9|4690.6|4684.6|4691.9|4685.9|4690.6|4684.6|15
1738341200000|2025-01-31 16:33:20|4691|4685|4692.6|4686.6|4692.6|4686.6|4691|4685|3
1738341210000|2025-01-31 16:33:30|4693.6|4687.6|4694.6|4688.6|4694.6|4688.6|4692.6|4686.6|18
1738341220000|2025-01-31 16:33:40|4696.6|4690.6|4692.1|4686.1|4696.6|4690.6|4692.1|4686.1|73
1738341230000|2025-01-31 16:33:50|4691.4|4685.4|4691.9|4685.9|4691.9|4685.9|4690.6|4684.6|25
1738341240000|2025-01-31 16:34:00|4692.2|4686.2|4691.6|4685.6|4693.6|4687.6|4691.6|4685.6|28
1738341250000|2025-01-31 16:34:10|4691.1|4685.1|4689.9|4683.9|4691.6|4685.6|4689.6|4683.6|38
1738341260000|2025-01-31 16:34:20|4689.4|4683.4|4688.6|4682.6|4689.4|4683.4|4688.6|4682.6|19
1738341270000|2025-01-31 16:34:30|4688.9|4682.9|4687.1|4681.1|4688.9|4682.9|4686.9|4680.9|10
1738341280000|2025-01-31 16:34:40|4687.6|4681.6|4689.6|4683.6|4690.6|4684.6|4687.6|4681.6|35
1738341290000|2025-01-31 16:34:50|4688.9|4682.9|4688.1|4682.1|4689.6|4683.6|4687.6|4681.6|28
1738341300000|2025-01-31 16:35:00|4688.4|4682.4|4684.7|4678.7|4688.6|4682.6|4683.9|4677.9|77
1738341310000|2025-01-31 16:35:10|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.1|4678.1|24
1738341320000|2025-01-31 16:35:20|4685.1|4679.1|4685.6|4679.6|4685.6|4679.6|4684.6|4678.6|16
1738341330000|2025-01-31 16:35:30|4684.6|4678.6|4684.9|4678.9|4684.9|4678.9|4684.6|4678.6|13
1738341340000|2025-01-31 16:35:40|4685.1|4679.1|4686.9|4680.9|4686.9|4680.9|4685.1|4679.1|15
1738341350000|2025-01-31 16:35:50|4686.6|4680.6|4685.6|4679.6|4686.9|4680.9|4684.9|4678.9|12
1738341360000|2025-01-31 16:36:00|4685|4679|4686.4|4680.4|4687.6|4681.6|4684.6|4678.6|24
1738341370000|2025-01-31 16:36:10|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|4
1738341380000|2025-01-31 16:36:20|||||||||1
1738341390000|2025-01-31 16:36:30|4687.6|4681.6|4687.6|4681.6|4688.6|4682.6|4687.1|4681.1|25
1738341400000|2025-01-31 16:36:40|||||||||9
1738341410000|2025-01-31 16:36:50|4688.4|4682.4|4688.6|4682.6|4688.6|4682.6|4688.4|4682.4|3
1738341420000|2025-01-31 16:37:00|4689.3|4683.3|4690.6|4684.6|4690.6|4684.6|4689.3|4683.3|10
1738341430000|2025-01-31 16:37:10|4690.4|4684.4|4689.6|4683.6|4690.4|4684.4|4689.6|4683.6|9
1738341440000|2025-01-31 16:37:20|4690.9|4684.9|4688.9|4682.9|4691.6|4685.6|4688.9|4682.9|31
1738341450000|2025-01-31 16:37:30|4689.1|4683.1|4687.9|4681.9|4689.1|4683.1|4687.9|4681.9|3
1738341460000|2025-01-31 16:37:40|4688.6|4682.6|4690.6|4684.6|4690.6|4684.6|4688.6|4682.6|13
1738341470000|2025-01-31 16:37:50|4691.2|4685.2|4691.6|4685.6|4692.6|4686.6|4691.2|4685.2|34
1738341480000|2025-01-31 16:38:00|4692.6|4686.6|4690.6|4684.6|4692.6|4686.6|4690.6|4684.6|64
1738341490000|2025-01-31 16:38:10|4689.9|4683.9|4689.6|4683.6|4690.6|4684.6|4689.6|4683.6|16
1738341500000|2025-01-31 16:38:20|4690.6|4684.6|4692.6|4686.6|4692.9|4686.9|4690.6|4684.6|47
1738341510000|2025-01-31 16:38:30|4691.6|4685.6|4692.6|4686.6|4692.6|4686.6|4691.6|4685.6|26
1738341520000|2025-01-31 16:38:40|||||||||11
1738341530000|2025-01-31 16:38:50|4693.1|4687.1|4694.6|4688.6|4694.6|4688.6|4692.6|4686.6|17
1738341540000|2025-01-31 16:39:00|4695|4689|4695.1|4689.1|4696.1|4690.1|4694.6|4688.6|26
1738341550000|2025-01-31 16:39:10|4695.3|4689.3|4695.9|4689.9|4696.6|4690.6|4695.1|4689.1|54
1738341560000|2025-01-31 16:39:20|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|7
1738341570000|2025-01-31 16:39:30|4695.9|4689.9|4696.3|4690.3|4698.1|4692.1|4695.9|4689.9|76
1738341580000|2025-01-31 16:39:40|4695.6|4689.6|4696.6|4690.6|4696.6|4690.6|4695.6|4689.6|30
1738341590000|2025-01-31 16:39:50|4697.6|4691.6|4696.6|4690.6|4698.1|4692.1|4696.6|4690.6|31
1738341600000|2025-01-31 16:40:00|4696.2|4690.2|4697.6|4691.6|4697.6|4691.6|4695.6|4689.6|10
1738341610000|2025-01-31 16:40:10|4698.6|4692.6|4699.6|4693.6|4700.1|4694.1|4698.6|4692.6|24
1738341620000|2025-01-31 16:40:20|4699.1|4693.1|4699.6|4693.6|4701.2|4695.2|4699.1|4693.1|25
1738341630000|2025-01-31 16:40:30|4700.4|4694.4|4699.9|4693.9|4701.3|4695.3|4699.9|4693.9|41
1738341640000|2025-01-31 16:40:40|4699.6|4693.6|4697.6|4691.6|4700.2|4694.2|4697.6|4691.6|47
1738341650000|2025-01-31 16:40:50|4697.4|4691.4|4697.4|4691.4|4697.6|4691.6|4696.6|4690.6|36
1738341660000|2025-01-31 16:41:00|4697.1|4691.1|4697.6|4691.6|4698.1|4692.1|4697.1|4691.1|13
1738341670000|2025-01-31 16:41:10|4698.1|4692.1|4697.6|4691.6|4698.2|4692.2|4696.9|4690.9|19
1738341680000|2025-01-31 16:41:20|4698.6|4692.6|4697.6|4691.6|4698.6|4692.6|4697.6|4691.6|4
1738341690000|2025-01-31 16:41:30|4696.9|4690.9|4695.6|4689.6|4697.6|4691.6|4695.6|4689.6|20
1738341700000|2025-01-31 16:41:40|4695.4|4689.4|4695.1|4689.1|4695.4|4689.4|4694.6|4688.6|5
1738341710000|2025-01-31 16:41:50|4695.4|4689.4|4693.6|4687.6|4695.6|4689.6|4693.6|4687.6|22
1738341720000|2025-01-31 16:42:00|4694.4|4688.4|4695.4|4689.4|4695.6|4689.6|4693.6|4687.6|14
1738341730000|2025-01-31 16:42:10|4695.6|4689.6|4693.6|4687.6|4695.6|4689.6|4693.6|4687.6|13
1738341740000|2025-01-31 16:42:20|4694.4|4688.4|4693.6|4687.6|4694.4|4688.4|4693.6|4687.6|2
1738341750000|2025-01-31 16:42:30|4694.1|4688.1|4693.6|4687.6|4694.1|4688.1|4693.6|4687.6|3
1738341760000|2025-01-31 16:42:40|4692.9|4686.9|4694.6|4688.6|4694.6|4688.6|4692.9|4686.9|11
1738341770000|2025-01-31 16:42:50|4694.4|4688.4|4694.6|4688.6|4694.6|4688.6|4694.4|4688.4|6
1738341780000|2025-01-31 16:43:00|4698.4|4692.4|4697.9|4691.9|4698.4|4692.4|4697.9|4691.9|29
1738341790000|2025-01-31 16:43:10|4698.4|4692.4|4696.9|4690.9|4698.6|4692.6|4696.9|4690.9|25
1738341800000|2025-01-31 16:43:20|4697.1|4691.1|4696.1|4690.1|4697.6|4691.6|4696.1|4690.1|15
1738341810000|2025-01-31 16:43:30|4695.9|4689.9|4695.1|4689.1|4696.6|4690.6|4694.9|4688.9|34
1738341820000|2025-01-31 16:43:40|4695.4|4689.4|4695.9|4689.9|4695.9|4689.9|4695.4|4689.4|5
1738341830000|2025-01-31 16:43:50|4695.7|4689.7|4695.6|4689.6|4695.9|4689.9|4694.9|4688.9|15
1738341840000|2025-01-31 16:44:00|4695.4|4689.4|4694.9|4688.9|4695.6|4689.6|4694.9|4688.9|6
1738341850000|2025-01-31 16:44:10|4695.1|4689.1|4693.9|4687.9|4695.4|4689.4|4693.9|4687.9|49
1738341860000|2025-01-31 16:44:20|4693.5|4687.5|4695.6|4689.6|4696.2|4690.2|4693.5|4687.5|40
1738341870000|2025-01-31 16:44:30|4695.9|4689.9|4697.4|4691.4|4697.6|4691.6|4695.9|4689.9|17
1738341880000|2025-01-31 16:44:40|4697.6|4691.6|4697.9|4691.9|4697.9|4691.9|4697.4|4691.4|2
1738341890000|2025-01-31 16:44:50|4698.1|4692.1|4696.9|4690.9|4698.1|4692.1|4696.6|4690.6|17
1738341900000|2025-01-31 16:45:00|4697.1|4691.1|4696.9|4690.9|4697.9|4691.9|4695.4|4689.4|20
1738341910000|2025-01-31 16:45:10|4697.1|4691.1|4695.2|4689.2|4697.1|4691.1|4694.6|4688.6|47
1738341920000|2025-01-31 16:45:20|4694.6|4688.6|4694.9|4688.9|4695.9|4689.9|4694.6|4688.6|6
1738341930000|2025-01-31 16:45:30|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.1|4688.1|11
1738341940000|2025-01-31 16:45:40|4694.9|4688.9|4695.9|4689.9|4695.9|4689.9|4694.9|4688.9|10
1738341950000|2025-01-31 16:45:50|4695.6|4689.6|4692.2|4686.2|4695.9|4689.9|4692.2|4686.2|16
1738341960000|2025-01-31 16:46:00|4691.6|4685.6|4690.9|4684.9|4691.9|4685.9|4690.4|4684.4|16
1738341970000|2025-01-31 16:46:10|4691.6|4685.6|4690.9|4684.9|4691.9|4685.9|4690.6|4684.6|16
1738341980000|2025-01-31 16:46:20|4690.6|4684.6|4690.6|4684.6|4690.9|4684.9|4690.6|4684.6|10
1738341990000|2025-01-31 16:46:30|4690.9|4684.9|4689.1|4683.1|4690.9|4684.9|4689.1|4683.1|19
1738342000000|2025-01-31 16:46:40|4688.9|4682.9|4688.6|4682.6|4689.6|4683.6|4688.6|4682.6|18
1738342010000|2025-01-31 16:46:50|4688.9|4682.9|4688.6|4682.6|4688.9|4682.9|4688.1|4682.1|17
1738342020000|2025-01-31 16:47:00|4689.2|4683.2|4685.1|4679.1|4689.4|4683.4|4685.1|4679.1|49
1738342030000|2025-01-31 16:47:10|4685.4|4679.4|4684.7|4678.7|4685.9|4679.9|4684.4|4678.4|15
1738342040000|2025-01-31 16:47:20|4684.1|4678.1|4685.6|4679.6|4685.6|4679.6|4683.9|4677.9|22
1738342050000|2025-01-31 16:47:30|4685.9|4679.9|4685.9|4679.9|4686.6|4680.6|4685.1|4679.1|9
1738342060000|2025-01-31 16:47:40|4686.1|4680.1|4687.6|4681.6|4687.6|4681.6|4686.1|4680.1|7
1738342070000|2025-01-31 16:47:50|4686.6|4680.6|4687.6|4681.6|4687.6|4681.6|4686.6|4680.6|9
1738342080000|2025-01-31 16:48:00|4686.9|4680.9|4686.9|4680.9|4687.6|4681.6|4686.9|4680.9|8
1738342090000|2025-01-31 16:48:10|4686.6|4680.6|4688.9|4682.9|4689.1|4683.1|4686.6|4680.6|9
1738342100000|2025-01-31 16:48:20|4689.6|4683.6|4690.6|4684.6|4690.6|4684.6|4689.6|4683.6|11
1738342110000|2025-01-31 16:48:30|4690.3|4684.3|4690.6|4684.6|4690.6|4684.6|4690.1|4684.1|3
1738342120000|2025-01-31 16:48:40|4690.1|4684.1|4689.1|4683.1|4690.6|4684.6|4688.9|4682.9|14
1738342130000|2025-01-31 16:48:50|4689.6|4683.6|4688.6|4682.6|4689.6|4683.6|4688.6|4682.6|6
1738342140000|2025-01-31 16:49:00|4689.1|4683.1|4688.6|4682.6|4689.2|4683.2|4688.6|4682.6|7
1738342150000|2025-01-31 16:49:10|4687.6|4681.6|4688.6|4682.6|4688.6|4682.6|4687.6|4681.6|15
1738342160000|2025-01-31 16:49:20|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|3
1738342170000|2025-01-31 16:49:30|4691.6|4685.6|4691.6|4685.6|4691.9|4685.9|4691.6|4685.6|27
1738342180000|2025-01-31 16:49:40|4691.9|4685.9|4691.9|4685.9|4691.9|4685.9|4691.6|4685.6|8
1738342190000|2025-01-31 16:49:50|4691.6|4685.6|4691.9|4685.9|4691.9|4685.9|4691.6|4685.6|1
1738342200000|2025-01-31 16:50:00|4691.6|4685.6|4693.1|4687.1|4693.1|4687.1|4690.6|4684.6|27
1738342210000|2025-01-31 16:50:10|4693.3|4687.3|4693.6|4687.6|4694.6|4688.6|4693.3|4687.3|18
1738342220000|2025-01-31 16:50:20|4693.3|4687.3|4692.1|4686.1|4693.3|4687.3|4691.9|4685.9|19
1738342230000|2025-01-31 16:50:30|4691.9|4685.9|4691.9|4685.9|4692.1|4686.1|4691.6|4685.6|3
1738342240000|2025-01-31 16:50:40|4692.6|4686.6|4693.6|4687.6|4693.6|4687.6|4692.6|4686.6|8
1738342250000|2025-01-31 16:50:50|4693.3|4687.3|4691.8|4685.8|4693.3|4687.3|4691.8|4685.8|26
1738342260000|2025-01-31 16:51:00|4692.1|4686.1|4687.6|4681.6|4692.6|4686.6|4687.6|4681.6|16
1738342270000|2025-01-31 16:51:10|4687.9|4681.9|4687.1|4681.1|4687.9|4681.9|4686.9|4680.9|10
1738342280000|2025-01-31 16:51:20|4687.3|4681.3|4686.4|4680.4|4688.1|4682.1|4685.1|4679.1|43
1738342290000|2025-01-31 16:51:30|4685.4|4679.4|4684.1|4678.1|4685.6|4679.6|4684.1|4678.1|9
1738342300000|2025-01-31 16:51:40|4684.4|4678.4|4682.7|4676.7|4684.4|4678.4|4682.4|4676.4|32
1738342310000|2025-01-31 16:51:50|4682.9|4676.9|4683.1|4677.1|4683.4|4677.4|4682.9|4676.9|13
1738342320000|2025-01-31 16:52:00|4683.4|4677.4|4683.7|4677.7|4684.9|4678.9|4683.2|4677.2|28
1738342330000|2025-01-31 16:52:10|4683.9|4677.9|4683.2|4677.2|4684.1|4678.1|4683.2|4677.2|25
1738342340000|2025-01-31 16:52:20|4683.7|4677.7|4683.9|4677.9|4683.9|4677.9|4683.2|4677.2|9
1738342350000|2025-01-31 16:52:30|4681.4|4675.4|4682.9|4676.9|4682.9|4676.9|4681.1|4675.1|188
1738342360000|2025-01-31 16:52:40|4683.2|4677.2|4680.9|4674.9|4683.2|4677.2|4680.9|4674.9|18
1738342370000|2025-01-31 16:52:50|4681.1|4675.1|4683.6|4677.6|4683.6|4677.6|4681.1|4675.1|12
1738342380000|2025-01-31 16:53:00|4682.9|4676.9|4683.6|4677.6|4683.6|4677.6|4681.9|4675.9|24
1738342390000|2025-01-31 16:53:10|4683.9|4677.9|4684.1|4678.1|4684.6|4678.6|4683.9|4677.9|3
1738342400000|2025-01-31 16:53:20|4681.4|4675.4|4681.1|4675.1|4681.6|4675.6|4680.9|4674.9|38
1738342420000|2025-01-31 16:53:40|4682.6|4676.6|4682.9|4676.9|4684.1|4678.1|4682.6|4676.6|20
1738342430000|2025-01-31 16:53:50|4683.3|4677.3|4680.2|4674.2|4683.4|4677.4|4680.1|4674.1|53
1738342440000|2025-01-31 16:54:00|4679.9|4673.9|4680.4|4674.4|4682.1|4676.1|4679.9|4673.9|23
1738342450000|2025-01-31 16:54:10|4681|4675|4681.9|4675.9|4682.6|4676.6|4681|4675|33
1738342460000|2025-01-31 16:54:20|4681.6|4675.6|4681.9|4675.9|4681.9|4675.9|4681.6|4675.6|2
1738342470000|2025-01-31 16:54:30|4681.6|4675.6|4680.9|4674.9|4681.6|4675.6|4680.8|4674.8|25
1738342480000|2025-01-31 16:54:40|4680.6|4674.6|4680.1|4674.1|4680.9|4674.9|4679.6|4673.6|7
1738342490000|2025-01-31 16:54:50|4679.9|4673.9|4679.6|4673.6|4680.6|4674.6|4678.6|4672.6|20
1738342500000|2025-01-31 16:55:00|4678.9|4672.9|4679.6|4673.6|4679.6|4673.6|4678.9|4672.9|4
1738342510000|2025-01-31 16:55:10|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|21
1738342520000|2025-01-31 16:55:20|4678.1|4672.1|4677.9|4671.9|4678.2|4672.2|4677.9|4671.9|33
1738342530000|2025-01-31 16:55:30|4678.6|4672.6|4678.9|4672.9|4679.1|4673.1|4677.9|4671.9|22
1738342540000|2025-01-31 16:55:40|4679.1|4673.1|4680.4|4674.4|4681.2|4675.2|4679.1|4673.1|3
1738342550000|2025-01-31 16:55:50|4680.6|4674.6|4680.9|4674.9|4681.9|4675.9|4680.6|4674.6|13
1738342560000|2025-01-31 16:56:00|4681.2|4675.2|4683.4|4677.4|4683.6|4677.6|4681.2|4675.2|81
1738342570000|2025-01-31 16:56:10|4683.1|4677.1|4683.4|4677.4|4683.6|4677.6|4683.1|4677.1|4
1738342580000|2025-01-31 16:56:20|4683.6|4677.6|4684.6|4678.6|4684.6|4678.6|4683.6|4677.6|4
1738342590000|2025-01-31 16:56:30|||||||||3
1738342600000|2025-01-31 16:56:40|4683.4|4677.4|4683.1|4677.1|4684.1|4678.1|4682.9|4676.9|10
1738342610000|2025-01-31 16:56:50|4683.4|4677.4|4683.9|4677.9|4684.1|4678.1|4682.9|4676.9|3
1738342620000|2025-01-31 16:57:00|4684.1|4678.1|4685.6|4679.6|4685.6|4679.6|4683.6|4677.6|29
1738342630000|2025-01-31 16:57:10|4685.4|4679.4|4685.4|4679.4|4685.6|4679.6|4685|4679|23
1738342640000|2025-01-31 16:57:20|4685.1|4679.1|4686.1|4680.1|4686.1|4680.1|4685.1|4679.1|7
1738342650000|2025-01-31 16:57:30|4685.9|4679.9|4685.9|4679.9|4686.1|4680.1|4685.9|4679.9|1
1738342660000|2025-01-31 16:57:40|4685.6|4679.6|4687.6|4681.6|4687.6|4681.6|4685.6|4679.6|16
1738342670000|2025-01-31 16:57:50|4687.1|4681.1|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|9
1738342680000|2025-01-31 16:58:00|4687.2|4681.2|4690.6|4684.6|4690.6|4684.6|4687.1|4681.1|25
1738342690000|2025-01-31 16:58:10|4690.3|4684.3|4689.6|4683.6|4690.3|4684.3|4689.6|4683.6|15
1738342700000|2025-01-31 16:58:20|4690.2|4684.2|4688.9|4682.9|4690.2|4684.2|4688.9|4682.9|5
1738342710000|2025-01-31 16:58:30|4689.3|4683.3|4688.9|4682.9|4689.6|4683.6|4688.9|4682.9|5
1738342720000|2025-01-31 16:58:40|4688.6|4682.6|4687.1|4681.1|4688.6|4682.6|4686.6|4680.6|15
1738342730000|2025-01-31 16:58:50|4687.6|4681.6|4685.9|4679.9|4687.6|4681.6|4685.6|4679.6|8
1738342740000|2025-01-31 16:59:00|4685.6|4679.6|4688.6|4682.6|4688.9|4682.9|4685.6|4679.6|7
1738342750000|2025-01-31 16:59:10|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|6
1738342760000|2025-01-31 16:59:20|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|16
1738342770000|2025-01-31 16:59:30|4689.6|4683.6|4690.6|4684.6|4690.6|4684.6|4689.6|4683.6|19
1738342780000|2025-01-31 16:59:40|4690|4684|4691.6|4685.6|4691.6|4685.6|4689.6|4683.6|34
1738342790000|2025-01-31 16:59:50|4691.9|4685.9|4692.6|4686.6|4692.6|4686.6|4691.9|4685.9|21
1738342800000|2025-01-31 17:00:00|4692.4|4686.4|4696.1|4690.1|4696.1|4690.1|4692.4|4686.4|40
1738342810000|2025-01-31 17:00:10|4696.4|4690.4|4696.6|4690.6|4697.3|4691.3|4696.4|4690.4|53
1738342820000|2025-01-31 17:00:20|4695.6|4689.6|4693.6|4687.6|4695.6|4689.6|4693.6|4687.6|38
1738342830000|2025-01-31 17:00:30|4694.6|4688.6|4693.6|4687.6|4694.6|4688.6|4693.6|4687.6|13
1738342840000|2025-01-31 17:00:40|4692.6|4686.6|4693.6|4687.6|4693.6|4687.6|4692.6|4686.6|18
1738342850000|2025-01-31 17:00:50|4692.6|4686.6|4694.6|4688.6|4694.6|4688.6|4692.6|4686.6|11
1738342860000|2025-01-31 17:01:00|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|11
1738342870000|2025-01-31 17:01:10|4695.1|4689.1|4698.6|4692.6|4699.1|4693.1|4694.6|4688.6|38
1738342880000|2025-01-31 17:01:20|4697.6|4691.6|4698.1|4692.1|4698.1|4692.1|4697.6|4691.6|6
1738342890000|2025-01-31 17:01:30|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|4698.1|4692.1|3
1738342900000|2025-01-31 17:01:40|4699.8|4693.8|4701.1|4695.1|4703.2|4697.2|4699.8|4693.8|60
1738342910000|2025-01-31 17:01:50|4701.3|4695.3|4700.1|4694.1|4701.3|4695.3|4699.9|4693.9|18
1738342920000|2025-01-31 17:02:00|4700.6|4694.6|4699.9|4693.9|4700.6|4694.6|4699.6|4693.6|7
1738342930000|2025-01-31 17:02:10|4699.6|4693.6|4699.6|4693.6|4700.4|4694.4|4699.6|4693.6|5
1738342940000|2025-01-31 17:02:20|4700.1|4694.1|4703.6|4697.6|4704.1|4698.1|4699.9|4693.9|48
1738342950000|2025-01-31 17:02:30|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4
1738342960000|2025-01-31 17:02:40|4703.6|4697.6|4704.9|4698.9|4705.6|4699.6|4703.1|4697.1|27
1738342970000|2025-01-31 17:02:50|4704.6|4698.6|4705.6|4699.6|4705.6|4699.6|4704.6|4698.6|4
1738342980000|2025-01-31 17:03:00|4705.3|4699.3|4703.1|4697.1|4705.3|4699.3|4702.4|4696.4|53
1738342990000|2025-01-31 17:03:10|4702.9|4696.9|4702.9|4696.9|4703.6|4697.6|4702.9|4696.9|32
1738343000000|2025-01-31 17:03:20|4703.1|4697.1|4703.1|4697.1|4703.1|4697.1|4702.9|4696.9|4
1738343010000|2025-01-31 17:03:30|4703.6|4697.6|4701.6|4695.6|4704.1|4698.1|4701.6|4695.6|33
1738343020000|2025-01-31 17:03:40|4701.4|4695.4|4700.6|4694.6|4701.6|4695.6|4700.6|4694.6|11
1738343030000|2025-01-31 17:03:50|4700.2|4694.2|4699.9|4693.9|4700.2|4694.2|4699.9|4693.9|5
1738343040000|2025-01-31 17:04:00|4700.1|4694.1|4700.6|4694.6|4700.6|4694.6|4699.9|4693.9|2
1738343050000|2025-01-31 17:04:10|4700.3|4694.3|4699.6|4693.6|4700.6|4694.6|4699.6|4693.6|9
1738343060000|2025-01-31 17:04:20|4700.1|4694.1|4700.1|4694.1|4700.1|4694.1|4699.9|4693.9|5
1738343070000|2025-01-31 17:04:30|4700.6|4694.6|4700.6|4694.6|4700.6|4694.6|4700.4|4694.4|3
1738343080000|2025-01-31 17:04:40|4699.6|4693.6|4700.6|4694.6|4701.6|4695.6|4699.6|4693.6|32
1738343090000|2025-01-31 17:04:50|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|4700.6|4694.6|0
1738343100000|2025-01-31 17:05:00|4700.6|4694.6|4701.8|4695.8|4701.8|4695.8|4700.6|4694.6|10
1738343110000|2025-01-31 17:05:10|4703.6|4697.6|4704.1|4698.1|4704.6|4698.6|4703.6|4697.6|19
1738343120000|2025-01-31 17:05:20|4704.6|4698.6|4704.6|4698.6|4705.9|4699.9|4704.6|4698.6|60
1738343130000|2025-01-31 17:05:30|4705.6|4699.6|4705.6|4699.6|4705.9|4699.9|4705.4|4699.4|14
1738343140000|2025-01-31 17:05:40|4703.6|4697.6|4703.1|4697.1|4704.1|4698.1|4703.1|4697.1|11
1738343150000|2025-01-31 17:05:50|4703.4|4697.4|4703.6|4697.6|4703.6|4697.6|4703.1|4697.1|5
1738343160000|2025-01-31 17:06:00|4702.6|4696.6|4702.6|4696.6|4702.9|4696.9|4701.9|4695.9|29
1738343170000|2025-01-31 17:06:10|4703.2|4697.2|4704.6|4698.6|4704.6|4698.6|4703.2|4697.2|8
1738343180000|2025-01-31 17:06:20|4706.6|4700.6|4707.6|4701.6|4707.6|4701.6|4706.6|4700.6|155
1738343190000|2025-01-31 17:06:30|4706.6|4700.6|4706|4700|4706.6|4700.6|4705.6|4699.6|14
1738343200000|2025-01-31 17:06:40|4706.6|4700.6|4705.4|4699.4|4706.8|4700.8|4705.4|4699.4|15
1738343210000|2025-01-31 17:06:50|4705.2|4699.2|4704.6|4698.6|4705.2|4699.2|4703.4|4697.4|19
1738343220000|2025-01-31 17:07:00|4704.9|4698.9|4704.1|4698.1|4705.1|4699.1|4704.1|4698.1|6
1738343230000|2025-01-31 17:07:10|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|0
1738343240000|2025-01-31 17:07:20|4704.2|4698.2|4700.6|4694.6|4704.2|4698.2|4700.4|4694.4|16
1738343250000|2025-01-31 17:07:30|4700.3|4694.3|4700.6|4694.6|4700.6|4694.6|4699.6|4693.6|3
1738343260000|2025-01-31 17:07:40|4700.9|4694.9|4701.1|4695.1|4701.1|4695.1|4700.9|4694.9|2
1738343270000|2025-01-31 17:07:50|4701.2|4695.2|4700.9|4694.9|4701.2|4695.2|4700.6|4694.6|3
1738343280000|2025-01-31 17:08:00|4700.6|4694.6|4695.9|4689.9|4701.6|4695.6|4695.7|4689.7|21
1738343290000|2025-01-31 17:08:10|4695.7|4689.7|4693.7|4687.7|4695.9|4689.9|4693.7|4687.7|18
1738343300000|2025-01-31 17:08:20|4693.9|4687.9|4696.1|4690.1|4696.1|4690.1|4693.5|4687.5|75
1738343310000|2025-01-31 17:08:30|4696.4|4690.4|4694.6|4688.6|4696.9|4690.9|4694.6|4688.6|46
1738343320000|2025-01-31 17:08:40|4694.9|4688.9|4692.6|4686.6|4694.9|4688.9|4692.6|4686.6|16
1738343330000|2025-01-31 17:08:50|4692.9|4686.9|4692.9|4686.9|4692.9|4686.9|4692.1|4686.1|10
1738343340000|2025-01-31 17:09:00|4693.3|4687.3|4690.6|4684.6|4693.9|4687.9|4690.6|4684.6|18
1738343350000|2025-01-31 17:09:10|4690.1|4684.1|4689.4|4683.4|4691.1|4685.1|4689.4|4683.4|27
1738343360000|2025-01-31 17:09:20|4689.1|4683.1|4688.9|4682.9|4689.4|4683.4|4686.7|4680.7|45
1738343370000|2025-01-31 17:09:30|4688.7|4682.7|4687.7|4681.7|4689.2|4683.2|4686.9|4680.9|48
1738343380000|2025-01-31 17:09:40|4687.9|4681.9|4685|4679|4689.9|4683.9|4685|4679|154
1738343390000|2025-01-31 17:09:50|4682.7|4676.7|4680|4674|4682.7|4676.7|4679.3|4673.3|130
1738343400000|2025-01-31 17:10:00|4680.3|4674.3|4675|4669|4680.5|4674.5|4673.3|4667.3|49
1738343410000|2025-01-31 17:10:10|4674.7|4668.7|4675.5|4669.5|4676|4670|4673.5|4667.5|71
1738343420000|2025-01-31 17:10:20|4675.8|4669.8|4674.5|4668.5|4676|4670|4672.5|4666.5|54
1738343430000|2025-01-31 17:10:30|4675|4669|4675.2|4669.2|4677.5|4671.5|4675|4669|13
1738343440000|2025-01-31 17:10:40|4675.5|4669.5|4672.7|4666.7|4675.5|4669.5|4672.5|4666.5|11
1738343450000|2025-01-31 17:10:50|4673.2|4667.2|4667.3|4661.3|4673.5|4667.5|4666.3|4660.3|47
1738343460000|2025-01-31 17:11:00|4667.5|4661.5|4674.5|4668.5|4674.5|4668.5|4667.5|4661.5|39
1738343470000|2025-01-31 17:11:10|4674.7|4668.7|4676.5|4670.5|4677.5|4671.5|4674.5|4668.5|10
1738343480000|2025-01-31 17:11:20|4676.8|4670.8|4671.2|4665.2|4677|4671|4670.3|4664.3|104
1738343490000|2025-01-31 17:11:30|4672.5|4666.5|4670.3|4664.3|4673|4667|4669.8|4663.8|57
1738343500000|2025-01-31 17:11:40|4670.5|4664.5|4670.2|4664.2|4671|4665|4670.2|4664.2|1
1738343510000|2025-01-31 17:11:50|4670.4|4664.4|4667.7|4661.7|4671.2|4665.2|4665.3|4659.3|55
1738343520000|2025-01-31 17:12:00|4667.5|4661.5|4672.3|4666.3|4673.5|4667.5|4667.5|4661.5|27
1738343530000|2025-01-31 17:12:10|4672|4666|4666.5|4660.5|4672|4666|4664.3|4658.3|58
1738343540000|2025-01-31 17:12:20|4666.7|4660.7|4659.3|4653.3|4667.5|4661.5|4659|4653|52
1738343550000|2025-01-31 17:12:30|4659.1|4653.1|4648.9|4642.9|4659.5|4653.5|4648.3|4642.3|291
1738343560000|2025-01-31 17:12:40|4647.6|4641.6|4641.8|4635.8|4648.9|4642.9|4640.5|4634.5|197
1738343570000|2025-01-31 17:12:50|4640.1|4634.1|4641.3|4635.3|4645|4639|4640.1|4634.1|159
1738343580000|2025-01-31 17:13:00|4642.3|4636.3|4643|4637|4645.2|4639.2|4640.7|4634.7|128
1738343590000|2025-01-31 17:13:10|4642.7|4636.7|4630.3|4624.3|4642.7|4636.7|4628.5|4622.5|175
1738343600000|2025-01-31 17:13:20|4630|4624|4629.3|4623.3|4632.5|4626.5|4626|4620|66
1738343610000|2025-01-31 17:13:30|4629.5|4623.5|4631.5|4625.5|4638.3|4632.3|4629.5|4623.5|128
1738343620000|2025-01-31 17:13:40|4633.5|4627.5|4629.3|4623.3|4636.5|4630.5|4626.3|4620.3|50
1738343630000|2025-01-31 17:13:50|4625.3|4619.3|4619.9|4613.9|4626.1|4620.1|4619.6|4613.6|130
1738343640000|2025-01-31 17:14:00|4621.9|4615.9|4621.1|4615.1|4630.1|4624.1|4621.1|4615.1|172
1738343650000|2025-01-31 17:14:10|4621.4|4615.4|4626.8|4620.8|4626.8|4620.8|4620.9|4614.9|62
1738343660000|2025-01-31 17:14:20|4629.6|4623.6|4625.6|4619.6|4631.1|4625.1|4622.9|4616.9|83
1738343670000|2025-01-31 17:14:30|4625.9|4619.9|4616.9|4610.9|4625.9|4619.9|4615.6|4609.6|191
1738343680000|2025-01-31 17:14:40|4615.6|4609.6|4621.9|4615.9|4621.9|4615.9|4615.6|4609.6|83
1738343690000|2025-01-31 17:14:50|4623.9|4617.9|4614.7|4608.7|4624.9|4618.9|4614.2|4608.2|169
1738343700000|2025-01-31 17:15:00|4615|4609|4618.9|4612.9|4619.2|4613.2|4614.5|4608.5|11
1738343710000|2025-01-31 17:15:10|4619.5|4613.5|4620.5|4614.5|4622.5|4616.5|4616.5|4610.5|123
1738343720000|2025-01-31 17:15:20|4620.2|4614.2|4625.5|4619.5|4628.4|4622.4|4618.5|4612.5|118
1738343730000|2025-01-31 17:15:30|4626.2|4620.2|4626.5|4620.5|4627.5|4621.5|4624.5|4618.5|13
1738343740000|2025-01-31 17:15:40|4626.3|4620.3|4619.9|4613.9|4627.5|4621.5|4619.7|4613.7|12
1738343750000|2025-01-31 17:15:50|4619.4|4613.4|4616.2|4610.2|4621.2|4615.2|4615.9|4609.9|17
1738343760000|2025-01-31 17:16:00|4615.9|4609.9|4619.5|4613.5|4619.7|4613.7|4610.9|4604.9|32
1738343770000|2025-01-31 17:16:10|4619.2|4613.2|4615.9|4609.9|4620.5|4614.5|4614.9|4608.9|43
1738343780000|2025-01-31 17:16:20|4616.2|4610.2|4616.2|4610.2|4618.2|4612.2|4614.9|4608.9|29
1738343790000|2025-01-31 17:16:30|4614.4|4608.4|4599.5|4593.5|4614.7|4608.7|4599.2|4593.2|49
1738343800000|2025-01-31 17:16:40|4599.7|4593.7|4581.5|4575.5|4599.7|4593.7|4580|4574|328
1738343810000|2025-01-31 17:16:50|4582.1|4576.1|4588.1|4582.1|4589.3|4583.3|4576.5|4570.5|147
1738343820000|2025-01-31 17:17:00|4589.1|4583.1|4586.5|4580.5|4591.8|4585.8|4586.5|4580.5|63
1738343830000|2025-01-31 17:17:10|4586.8|4580.8|4573.8|4567.8|4587.6|4581.6|4573.5|4567.5|118
1738343840000|2025-01-31 17:17:20|4574|4568|4564.6|4558.6|4574.1|4568.1|4564.4|4558.4|354
1738343850000|2025-01-31 17:17:30|4564.4|4558.4|4567.1|4561.1|4567.7|4561.7|4562.9|4556.9|65
1738343860000|2025-01-31 17:17:40|4567.7|4561.7|4559.5|4553.5|4567.7|4561.7|4555.5|4549.5|613
1738343870000|2025-01-31 17:17:50|4559.7|4553.7|4577.4|4571.4|4578|4572|4559.5|4553.5|80
1738343880000|2025-01-31 17:18:00|4577.9|4571.9|4575.4|4569.4|4579.4|4573.4|4573.7|4567.7|99
1738343890000|2025-01-31 17:18:10|4575.7|4569.7|4573.7|4567.7|4575.9|4569.9|4572.4|4566.4|75
1738343900000|2025-01-31 17:18:20|4573.5|4567.5|4574.7|4568.7|4577.4|4571.4|4572.7|4566.7|101
1738343910000|2025-01-31 17:18:30|4575.2|4569.2|4567.1|4561.1|4575.2|4569.2|4567.1|4561.1|68
1738343920000|2025-01-31 17:18:40|4563.4|4557.4|4562.1|4556.1|4564.1|4558.1|4561.1|4555.1|68
1738343930000|2025-01-31 17:18:50|4562.4|4556.4|4559.9|4553.9|4562.4|4556.4|4559.9|4553.9|28
1738343940000|2025-01-31 17:19:00|4561.1|4555.1|4583.1|4577.1|4583.6|4577.6|4559.9|4553.9|78
1738343950000|2025-01-31 17:19:10|4583.4|4577.4|4578.8|4572.8|4584.1|4578.1|4576.8|4570.8|78
1738343960000|2025-01-31 17:19:20|4578.6|4572.6|4580.4|4574.4|4583.8|4577.8|4576.9|4570.9|347
1738343970000|2025-01-31 17:19:30|4579.4|4573.4|4580.4|4574.4|4582.9|4576.9|4578.4|4572.4|55
1738343980000|2025-01-31 17:19:40|4580.7|4574.7|4583.7|4577.7|4584.6|4578.6|4580.2|4574.2|24
1738343990000|2025-01-31 17:19:50|4583.9|4577.9|4582.9|4576.9|4584.6|4578.6|4582.6|4576.6|73
1738344000000|2025-01-31 17:20:00|4583.6|4577.6|4591.3|4585.3|4591.8|4585.8|4583.6|4577.6|121
1738344010000|2025-01-31 17:20:10|4591.8|4585.8|4596.1|4590.1|4596.3|4590.3|4591.3|4585.3|35
1738344020000|2025-01-31 17:20:20|4596.3|4590.3|4598.3|4592.3|4599.3|4593.3|4596.3|4590.3|39
1738344030000|2025-01-31 17:20:30|4598.5|4592.5|4599.8|4593.8|4600.8|4594.8|4598.5|4592.5|26
1738344040000|2025-01-31 17:20:40|4599.5|4593.5|4599.3|4593.3|4602|4596|4596.8|4590.8|45
1738344050000|2025-01-31 17:20:50|4598.8|4592.8|4597.1|4591.1|4600.3|4594.3|4596.3|4590.3|26
1738344060000|2025-01-31 17:21:00|4596.8|4590.8|4600.5|4594.5|4600.5|4594.5|4594.3|4588.3|89
1738344070000|2025-01-31 17:21:10|4600.8|4594.8|4593.8|4587.8|4601.3|4595.3|4592.8|4586.8|80
1738344080000|2025-01-31 17:21:20|4593.5|4587.5|4595.3|4589.3|4595.6|4589.6|4593.3|4587.3|14
1738344090000|2025-01-31 17:21:30|4595.8|4589.8|4590.3|4584.3|4596.3|4590.3|4590.3|4584.3|26
1738344100000|2025-01-31 17:21:40|4589.4|4583.4|4594.4|4588.4|4594.6|4588.6|4589.4|4583.4|36
1738344110000|2025-01-31 17:21:50|4593.9|4587.9|4593.9|4587.9|4594.9|4588.9|4593.1|4587.1|8
1738344120000|2025-01-31 17:22:00|4595.4|4589.4|4596.2|4590.2|4596.4|4590.4|4594.7|4588.7|14
1738344130000|2025-01-31 17:22:10|4596.1|4590.1|4595.9|4589.9|4596.7|4590.7|4594.6|4588.6|14
1738344140000|2025-01-31 17:22:20|4596.2|4590.2|4588.9|4582.9|4596.2|4590.2|4588.9|4582.9|27
1738344150000|2025-01-31 17:22:30|4588.5|4582.5|4586.4|4580.4|4590.1|4584.1|4585.9|4579.9|64
1738344160000|2025-01-31 17:22:40|4586.9|4580.9|4589.4|4583.4|4590.9|4584.9|4586.9|4580.9|23
1738344170000|2025-01-31 17:22:50|4587.7|4581.7|4587.9|4581.9|4588.2|4582.2|4586.4|4580.4|17
1738344180000|2025-01-31 17:23:00|4588.9|4582.9|4588.4|4582.4|4590.6|4584.6|4586.4|4580.4|33
1738344190000|2025-01-31 17:23:10|4588.7|4582.7|4585.4|4579.4|4588.9|4582.9|4585.4|4579.4|18
1738344200000|2025-01-31 17:23:20|4585.7|4579.7|4586.4|4580.4|4586.4|4580.4|4584.9|4578.9|17
1738344210000|2025-01-31 17:23:30|4586.7|4580.7|4580.9|4574.9|4587.6|4581.6|4579.9|4573.9|36
1738344220000|2025-01-31 17:23:40|4581.2|4575.2|4584.2|4578.2|4584.2|4578.2|4579.9|4573.9|19
1738344230000|2025-01-31 17:23:50|4583.9|4577.9|4582.9|4576.9|4584.2|4578.2|4582.6|4576.6|8
1738344240000|2025-01-31 17:24:00|4583.1|4577.1|4581.6|4575.6|4583.1|4577.1|4581.6|4575.6|16
1738344250000|2025-01-31 17:24:10|4578.9|4572.9|4579.2|4573.2|4579.7|4573.7|4577.7|4571.7|23
1738344260000|2025-01-31 17:24:20|4578.7|4572.7|4580.9|4574.9|4581.7|4575.7|4578.7|4572.7|20
1738344270000|2025-01-31 17:24:30|4581.2|4575.2|4578.1|4572.1|4581.2|4575.2|4576.1|4570.1|30
1738344280000|2025-01-31 17:24:40|4578.7|4572.7|4577.9|4571.9|4578.9|4572.9|4577.4|4571.4|8
1738344290000|2025-01-31 17:24:50|4578.2|4572.2|4579.7|4573.7|4579.7|4573.7|4577.7|4571.7|11
1738344300000|2025-01-31 17:25:00|4576.9|4570.9|4577.9|4571.9|4578.7|4572.7|4575.9|4569.9|113
1738344310000|2025-01-31 17:25:10|4577.5|4571.5|4575.2|4569.2|4577.9|4571.9|4571.9|4565.9|29
1738344320000|2025-01-31 17:25:20|4575.7|4569.7|4577.9|4571.9|4578.7|4572.7|4574.9|4568.9|22
1738344330000|2025-01-31 17:25:30|4577.7|4571.7|4578.7|4572.7|4578.7|4572.7|4576.9|4570.9|7
1738344340000|2025-01-31 17:25:40|4578.9|4572.9|4585.9|4579.9|4585.9|4579.9|4578.9|4572.9|101
1738344350000|2025-01-31 17:25:50|4586.9|4580.9|4586.9|4580.9|4587.9|4581.9|4584.5|4578.5|38
1738344360000|2025-01-31 17:26:00|4586.7|4580.7|4586.4|4580.4|4586.7|4580.7|4584.9|4578.9|11
1738344370000|2025-01-31 17:26:10|4586.2|4580.2|4575.9|4569.9|4586.2|4580.2|4574.9|4568.9|22
1738344380000|2025-01-31 17:26:20|4576.9|4570.9|4574.4|4568.4|4576.9|4570.9|4573.1|4567.1|51
1738344390000|2025-01-31 17:26:30|4574.9|4568.9|4575.1|4569.1|4577.9|4571.9|4574.9|4568.9|53
1738344400000|2025-01-31 17:26:40|4575.4|4569.4|4565.9|4559.9|4575.4|4569.4|4564.9|4558.9|55
1738344410000|2025-01-31 17:26:50|4566.1|4560.1|4563.2|4557.2|4567.7|4561.7|4563.2|4557.2|31
1738344420000|2025-01-31 17:27:00|4562.9|4556.9|4555.7|4549.7|4562.9|4556.9|4554.2|4548.2|159
1738344430000|2025-01-31 17:27:10|4555.9|4549.9|4555.9|4549.9|4556.2|4550.2|4553.9|4547.9|33
1738344440000|2025-01-31 17:27:20|4556.9|4550.9|4561.9|4555.9|4561.9|4555.9|4556.9|4550.9|65
1738344450000|2025-01-31 17:27:30|4561.5|4555.5|4561.3|4555.3|4562.2|4556.2|4559.8|4553.8|60
1738344460000|2025-01-31 17:27:40|4560.3|4554.3|4559.8|4553.8|4560.3|4554.3|4556.5|4550.5|26
1738344470000|2025-01-31 17:27:50|4560.5|4554.5|4559.8|4553.8|4560.5|4554.5|4559.8|4553.8|12
1738344480000|2025-01-31 17:28:00|4560.2|4554.2|4560|4554|4562|4556|4559.5|4553.5|40
1738344490000|2025-01-31 17:28:10|4559.8|4553.8|4569.8|4563.8|4569.8|4563.8|4558.5|4552.5|85
1738344500000|2025-01-31 17:28:20|4569.9|4563.9|4572|4566|4572.6|4566.6|4569.5|4563.5|14
1738344510000|2025-01-31 17:28:30|4572.2|4566.2|4571.2|4565.2|4572.2|4566.2|4569.8|4563.8|15
1738344520000|2025-01-31 17:28:40|4571.5|4565.5|4570.7|4564.7|4572|4566|4570.5|4564.5|8
1738344530000|2025-01-31 17:28:50|4570.9|4564.9|4569.2|4563.2|4570.9|4564.9|4569.2|4563.2|9
1738344540000|2025-01-31 17:29:00|4569|4563|4569|4563|4569.3|4563.3|4566.3|4560.3|29
1738344550000|2025-01-31 17:29:10|4568.5|4562.5|4570.2|4564.2|4570.2|4564.2|4567.3|4561.3|25
1738344560000|2025-01-31 17:29:20|4569|4563|4570.2|4564.2|4570.8|4564.8|4568.5|4562.5|15
1738344570000|2025-01-31 17:29:30|4569.2|4563.2|4568.5|4562.5|4569.7|4563.7|4568.5|4562.5|18
1738344580000|2025-01-31 17:29:40|4568.2|4562.2|4566.5|4560.5|4568.5|4562.5|4565.7|4559.7|22
1738344590000|2025-01-31 17:29:50|4567.3|4561.3|4570.9|4564.9|4572.9|4566.9|4567.3|4561.3|23
1738344600000|2025-01-31 17:30:00|4569.9|4563.9|4569.9|4563.9|4570.9|4564.9|4569.1|4563.1|25
1738344610000|2025-01-31 17:30:10|4569.5|4563.5|4569.9|4563.9|4571.1|4565.1|4566.6|4560.6|38
1738344620000|2025-01-31 17:30:20|4569.4|4563.4|4566.4|4560.4|4571.2|4565.2|4565.9|4559.9|16
1738344630000|2025-01-31 17:30:30|4566.2|4560.2|4566.9|4560.9|4566.9|4560.9|4564.6|4558.6|26
1738344640000|2025-01-31 17:30:40|4566.5|4560.5|4563.9|4557.9|4566.5|4560.5|4563.9|4557.9|13
1738344650000|2025-01-31 17:30:50|4566.1|4560.1|4563.1|4557.1|4566.1|4560.1|4563.1|4557.1|23
1738344660000|2025-01-31 17:31:00|4563.4|4557.4|4565.7|4559.7|4565.7|4559.7|4563.1|4557.1|24
1738344670000|2025-01-31 17:31:10|4565.9|4559.9|4565.7|4559.7|4567.2|4561.2|4565.2|4559.2|32
1738344680000|2025-01-31 17:31:20|4565.9|4559.9|4565.4|4559.4|4567.2|4561.2|4564.5|4558.5|16
1738344690000|2025-01-31 17:31:30|4565.6|4559.6|4564.9|4558.9|4565.9|4559.9|4564.9|4558.9|10
1738344700000|2025-01-31 17:31:40|4563.4|4557.4|4562.7|4556.7|4563.4|4557.4|4561.7|4555.7|91
1738344710000|2025-01-31 17:31:50|4563|4557|4561.5|4555.5|4563.2|4557.2|4561.2|4555.2|33
1738344720000|2025-01-31 17:32:00|4562.5|4556.5|4559.8|4553.8|4563.7|4557.7|4559.8|4553.8|33
1738344730000|2025-01-31 17:32:10|4560.7|4554.7|4562.5|4556.5|4562.5|4556.5|4559.8|4553.8|51
1738344740000|2025-01-31 17:32:20|4563.5|4557.5|4563.5|4557.5|4565.5|4559.5|4563.5|4557.5|9
1738344750000|2025-01-31 17:32:30|4563.7|4557.7|4564.9|4558.9|4564.9|4558.9|4563.7|4557.7|21
1738344760000|2025-01-31 17:32:40|4564.5|4558.5|4562.5|4556.5|4564.9|4558.9|4562.5|4556.5|11
1738344770000|2025-01-31 17:32:50|4563|4557|4561.3|4555.3|4563|4557|4561.3|4555.3|10
1738344780000|2025-01-31 17:33:00|4561|4555|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|16
1738344790000|2025-01-31 17:33:10|4560|4554|4557.5|4551.5|4560|4554|4556.5|4550.5|24
1738344800000|2025-01-31 17:33:20|4557.3|4551.3|4557.8|4551.8|4558|4552|4557.3|4551.3|7
1738344810000|2025-01-31 17:33:30|4557.5|4551.5|4555.5|4549.5|4557.5|4551.5|4555.5|4549.5|83
1738344820000|2025-01-31 17:33:40|4555|4549|4553.5|4547.5|4555.5|4549.5|4553.3|4547.3|35
1738344830000|2025-01-31 17:33:50|4553.3|4547.3|4549.7|4543.7|4553.3|4547.3|4549|4543|77
1738344840000|2025-01-31 17:34:00|4550.2|4544.2|4547.2|4541.2|4550.2|4544.2|4547.2|4541.2|24
1738344850000|2025-01-31 17:34:10|4547.5|4541.5|4547.2|4541.2|4547.5|4541.5|4546.8|4540.8|40
1738344860000|2025-01-31 17:34:20|4547.8|4541.8|4554.2|4548.2|4554.2|4548.2|4547.8|4541.8|41
1738344870000|2025-01-31 17:34:30|4554.4|4548.4|4554.7|4548.7|4555.8|4549.8|4554.4|4548.4|17
1738344880000|2025-01-31 17:34:40|4555|4549|4559.7|4553.7|4559.7|4553.7|4555|4549|36
1738344890000|2025-01-31 17:34:50|4559.5|4553.5|4557.5|4551.5|4560|4554|4555.5|4549.5|35
1738344900000|2025-01-31 17:35:00|4557|4551|4557.8|4551.8|4557.8|4551.8|4556.5|4550.5|18
1738344910000|2025-01-31 17:35:10|4557.1|4551.1|4554.2|4548.2|4557.1|4551.1|4554.2|4548.2|7
1738344920000|2025-01-31 17:35:20|4554.5|4548.5|4559.3|4553.3|4559.3|4553.3|4554.5|4548.5|68
1738344930000|2025-01-31 17:35:30|4559.5|4553.5|4559.5|4553.5|4560.8|4554.8|4559|4553|19
1738344940000|2025-01-31 17:35:40|4559.2|4553.2|4563.5|4557.5|4563.5|4557.5|4559.2|4553.2|58
1738344950000|2025-01-31 17:35:50|4563.2|4557.2|4562.2|4556.2|4563.5|4557.5|4562.2|4556.2|55
1738344960000|2025-01-31 17:36:00|4561.7|4555.7|4561.5|4555.5|4562.5|4556.5|4561.5|4555.5|9
1738344970000|2025-01-31 17:36:10|4561.8|4555.8|4559.2|4553.2|4562.5|4556.5|4559.2|4553.2|19
1738344980000|2025-01-31 17:36:20|4559.5|4553.5|4559.2|4553.2|4560.2|4554.2|4559.2|4553.2|6
1738344990000|2025-01-31 17:36:30|4558.8|4552.8|4557.3|4551.3|4558.8|4552.8|4557.3|4551.3|34
1738345000000|2025-01-31 17:36:40|4556.8|4550.8|4557.5|4551.5|4557.8|4551.8|4556.8|4550.8|5
1738345010000|2025-01-31 17:36:50|4557.3|4551.3|4557.8|4551.8|4558.3|4552.3|4557.3|4551.3|18
1738345020000|2025-01-31 17:37:00|4557.5|4551.5|4556.5|4550.5|4557.5|4551.5|4556.5|4550.5|1
1738345030000|2025-01-31 17:37:10|4556.8|4550.8|4553.5|4547.5|4556.8|4550.8|4551.5|4545.5|38
1738345040000|2025-01-31 17:37:20|4553.8|4547.8|4554.3|4548.3|4554.8|4548.8|4553.5|4547.5|5
1738345050000|2025-01-31 17:37:30|4553.8|4547.8|4553|4547|4553.8|4547.8|4552.3|4546.3|28
1738345060000|2025-01-31 17:37:40|4552.5|4546.5|4552.8|4546.8|4553|4547|4552.5|4546.5|3
1738345070000|2025-01-31 17:37:50|4552.5|4546.5|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|42
1738345080000|2025-01-31 17:38:00|4553.3|4547.3|4553.2|4547.2|4553.3|4547.3|4552.5|4546.5|5
1738345090000|2025-01-31 17:38:10|4553|4547|4552.8|4546.8|4556.8|4550.8|4552.5|4546.5|19
1738345100000|2025-01-31 17:38:20|4553.1|4547.1|4554.5|4548.5|4554.5|4548.5|4553|4547|6
1738345110000|2025-01-31 17:38:30|4554.8|4548.8|4557.5|4551.5|4557.5|4551.5|4553.8|4547.8|32
1738345120000|2025-01-31 17:38:40|4558.3|4552.3|4559.3|4553.3|4559.3|4553.3|4557.5|4551.5|4
1738345130000|2025-01-31 17:38:50|4557.8|4551.8|4557.5|4551.5|4557.8|4551.8|4557.5|4551.5|2
1738345140000|2025-01-31 17:39:00|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|17
1738345150000|2025-01-31 17:39:10|4557.5|4551.5|4561.5|4555.5|4561.5|4555.5|4557.5|4551.5|21
1738345160000|2025-01-31 17:39:20|4561.3|4555.3|4558.5|4552.5|4561.8|4555.8|4558.5|4552.5|27
1738345170000|2025-01-31 17:39:30|4559.5|4553.5|4563.6|4557.6|4563.9|4557.9|4558.8|4552.8|186
1738345180000|2025-01-31 17:39:40|4563.9|4557.9|4559.5|4553.5|4563.9|4557.9|4559.5|4553.5|62
1738345190000|2025-01-31 17:39:50|4559.2|4553.2|4559.5|4553.5|4559.5|4553.5|4558.5|4552.5|11
1738345200000|2025-01-31 17:40:00|4559.2|4553.2|4558.5|4552.5|4559.5|4553.5|4557.5|4551.5|15
1738345210000|2025-01-31 17:40:10|4559.2|4553.2|4562.9|4556.9|4563.5|4557.5|4559.2|4553.2|11
1738345220000|2025-01-31 17:40:20|4562.7|4556.7|4562.2|4556.2|4563.5|4557.5|4561.7|4555.7|13
1738345230000|2025-01-31 17:40:30|4563.2|4557.2|4563.7|4557.7|4564.2|4558.2|4563.2|4557.2|26
1738345240000|2025-01-31 17:40:40|4563.5|4557.5|4566.2|4560.2|4567.5|4561.5|4563.5|4557.5|38
1738345250000|2025-01-31 17:40:50|4565.3|4559.3|4566.2|4560.2|4566.5|4560.5|4565|4559|6
1738345260000|2025-01-31 17:41:00|4566|4560|4563.3|4557.3|4567.5|4561.5|4563.3|4557.3|48
1738345270000|2025-01-31 17:41:10|4562.7|4556.7|4561.5|4555.5|4562.7|4556.7|4560|4554|25
1738345280000|2025-01-31 17:41:20|4561.3|4555.3|4563.5|4557.5|4563.5|4557.5|4561.3|4555.3|13
1738345290000|2025-01-31 17:41:30|4563.3|4557.3|4562.3|4556.3|4563.3|4557.3|4561.5|4555.5|76
1738345300000|2025-01-31 17:41:40|4562.5|4556.5|4559.9|4553.9|4563.5|4557.5|4559.5|4553.5|19
1738345310000|2025-01-31 17:41:50|4560.3|4554.3|4561|4555|4561|4555|4560.3|4554.3|22
1738345320000|2025-01-31 17:42:00|4561.2|4555.2|4556.5|4550.5|4561.2|4555.2|4556.5|4550.5|21
1738345330000|2025-01-31 17:42:10|4556.2|4550.2|4554.5|4548.5|4556.5|4550.5|4554.5|4548.5|23
1738345340000|2025-01-31 17:42:20|4555.5|4549.5|4555.5|4549.5|4556.3|4550.3|4555.5|4549.5|14
1738345350000|2025-01-31 17:42:30|4555.2|4549.2|4554.5|4548.5|4555.2|4549.2|4554.5|4548.5|6
1738345360000|2025-01-31 17:42:40|4553.5|4547.5|4554.5|4548.5|4554.5|4548.5|4553.5|4547.5|21
1738345370000|2025-01-31 17:42:50|4553.8|4547.8|4552.5|4546.5|4553.8|4547.8|4552.5|4546.5|14
1738345380000|2025-01-31 17:43:00|4552.8|4546.8|4545|4539|4552.8|4546.8|4543.3|4537.3|83
1738345390000|2025-01-31 17:43:10|4545.5|4539.5|4546.3|4540.3|4546.3|4540.3|4544.7|4538.7|23
1738345400000|2025-01-31 17:43:20|4546.5|4540.5|4546.8|4540.8|4547.5|4541.5|4545.5|4539.5|16
1738345410000|2025-01-31 17:43:30|4546.5|4540.5|4543.5|4537.5|4547.8|4541.8|4543.5|4537.5|19
1738345420000|2025-01-31 17:43:40|4542.5|4536.5|4542.3|4536.3|4542.5|4536.5|4542.3|4536.3|10
1738345430000|2025-01-31 17:43:50|4541.5|4535.5|4541.5|4535.5|4541.8|4535.8|4540.2|4534.2|28
1738345440000|2025-01-31 17:44:00|4542.3|4536.3|4543.5|4537.5|4543.5|4537.5|4541.5|4535.5|11
1738345450000|2025-01-31 17:44:10|4544|4538|4541.5|4535.5|4544.5|4538.5|4541.5|4535.5|6
1738345460000|2025-01-31 17:44:20|4542.5|4536.5|4545.5|4539.5|4546.5|4540.5|4542.5|4536.5|62
1738345470000|2025-01-31 17:44:30|4545.8|4539.8|4541|4535|4546.3|4540.3|4540.5|4534.5|293
1738345480000|2025-01-31 17:44:40|4540.7|4534.7|4540.5|4534.5|4541.8|4535.8|4540.5|4534.5|9
1738345490000|2025-01-31 17:44:50|4540.3|4534.3|4544.2|4538.2|4544.2|4538.2|4540.3|4534.3|18
1738345500000|2025-01-31 17:45:00|4545.3|4539.3|4542.5|4536.5|4545.3|4539.3|4542.5|4536.5|15
1738345510000|2025-01-31 17:45:10|4542.2|4536.2|4544.5|4538.5|4544.5|4538.5|4542.2|4536.2|28
1738345520000|2025-01-31 17:45:20|4544.2|4538.2|4544.5|4538.5|4544.5|4538.5|4543.5|4537.5|18
1738345530000|2025-01-31 17:45:30|4542.5|4536.5|4542.2|4536.2|4542.8|4536.8|4542.2|4536.2|5
1738345540000|2025-01-31 17:45:40|4540.3|4534.3|4539.5|4533.5|4540.5|4534.5|4539.5|4533.5|28
1738345550000|2025-01-31 17:45:50|4539.2|4533.2|4539.5|4533.5|4539.5|4533.5|4538.8|4532.8|38
1738345560000|2025-01-31 17:46:00|4539.2|4533.2|4541.5|4535.5|4541.5|4535.5|4538.5|4532.5|21
1738345570000|2025-01-31 17:46:10|4541.2|4535.2|4542.2|4536.2|4542.8|4536.8|4541.2|4535.2|4
1738345580000|2025-01-31 17:46:20|4542|4536|4542.8|4536.8|4542.8|4536.8|4541.5|4535.5|12
1738345590000|2025-01-31 17:46:30|4543|4537|4544.5|4538.5|4544.5|4538.5|4543|4537|4
1738345600000|2025-01-31 17:46:40|4544.9|4538.9|4546.9|4540.9|4547.5|4541.5|4544.9|4538.9|19
1738345610000|2025-01-31 17:46:50|4547.5|4541.5|4550|4544|4550|4544|4546.5|4540.5|105
1738345620000|2025-01-31 17:47:00|4550.5|4544.5|4546.8|4540.8|4550.5|4544.5|4546.8|4540.8|16
1738345630000|2025-01-31 17:47:10|4546.3|4540.3|4543.3|4537.3|4547|4541|4542.8|4536.8|15
1738345640000|2025-01-31 17:47:20|4543.5|4537.5|4543.8|4537.8|4543.8|4537.8|4542.8|4536.8|16
1738345650000|2025-01-31 17:47:30|4543.5|4537.5|4543.8|4537.8|4544.5|4538.5|4543.5|4537.5|10
1738345660000|2025-01-31 17:47:40|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.2|4537.2|0
1738345670000|2025-01-31 17:47:50|4543.2|4537.2|4542.5|4536.5|4543.2|4537.2|4540.8|4534.8|21
1738345680000|2025-01-31 17:48:00|4541.7|4535.7|4540.8|4534.8|4541.8|4535.8|4540.8|4534.8|3
1738345690000|2025-01-31 17:48:10|4540.5|4534.5|4539.5|4533.5|4540.5|4534.5|4538.3|4532.3|55
1738345700000|2025-01-31 17:48:20|4540.1|4534.1|4545.5|4539.5|4546.5|4540.5|4540.1|4534.1|115
1738345710000|2025-01-31 17:48:30|||||||||3
1738345720000|2025-01-31 17:48:40|4543.3|4537.3|4542.5|4536.5|4543.3|4537.3|4542.5|4536.5|14
1738345730000|2025-01-31 17:48:50|4542.3|4536.3|4542.5|4536.5|4542.5|4536.5|4542.3|4536.3|5
1738345740000|2025-01-31 17:49:00|4541.8|4535.8|4538.5|4532.5|4541.8|4535.8|4538.5|4532.5|13
1738345750000|2025-01-31 17:49:10|4537.5|4531.5|4537.3|4531.3|4537.5|4531.5|4536.5|4530.5|23
1738345760000|2025-01-31 17:49:20|4537.5|4531.5|4537.3|4531.3|4537.5|4531.5|4536.5|4530.5|16
1738345770000|2025-01-31 17:49:30|4537.8|4531.8|4534.5|4528.5|4537.8|4531.8|4534.5|4528.5|21
1738345780000|2025-01-31 17:49:40|4534.8|4528.8|4536.5|4530.5|4537|4531|4534.5|4528.5|58
1738345790000|2025-01-31 17:49:50|4536.8|4530.8|4536.5|4530.5|4536.8|4530.8|4536.5|4530.5|1
1738345800000|2025-01-31 17:50:00|4537.5|4531.5|4536.7|4530.7|4537.5|4531.5|4536.5|4530.5|33
1738345810000|2025-01-31 17:50:10|4536.5|4530.5|4536.5|4530.5|4536.5|4530.5|4536.2|4530.2|7
1738345820000|2025-01-31 17:50:20|4535.1|4529.1|4535.5|4529.5|4535.5|4529.5|4534.8|4528.8|17
1738345840000|2025-01-31 17:50:40|4535.8|4529.8|4537|4531|4537.2|4531.2|4535.5|4529.5|13
1738345850000|2025-01-31 17:50:50|4535.5|4529.5|4536.7|4530.7|4537.8|4531.8|4535.5|4529.5|14
1738345860000|2025-01-31 17:51:00|4537|4531|4537|4531|4537|4531|4536.5|4530.5|10
1738345870000|2025-01-31 17:51:10|4537.2|4531.2|4536.2|4530.2|4537.2|4531.2|4536.2|4530.2|8
1738345880000|2025-01-31 17:51:20|4535.5|4529.5|4534.5|4528.5|4536.2|4530.2|4534.5|4528.5|31
1738345890000|2025-01-31 17:51:30|4534.7|4528.7|4533.5|4527.5|4535.5|4529.5|4533.2|4527.2|56
1738345900000|2025-01-31 17:51:40|4534|4528|4530.5|4524.5|4534|4528|4530.2|4524.2|83
1738345910000|2025-01-31 17:51:50|4530.3|4524.3|4534.3|4528.3|4534.5|4528.5|4530|4524|116
1738345920000|2025-01-31 17:52:00|4534.5|4528.5|4536.5|4530.5|4537.3|4531.3|4534.5|4528.5|26
1738345930000|2025-01-31 17:52:10|4536.2|4530.2|4533.8|4527.8|4536.2|4530.2|4533.8|4527.8|7
1738345940000|2025-01-31 17:52:20|4533.5|4527.5|4534.2|4528.2|4534.5|4528.5|4533.5|4527.5|9
1738345950000|2025-01-31 17:52:30|4533.9|4527.9|4534.3|4528.3|4534.3|4528.3|4532.3|4526.3|29
1738345960000|2025-01-31 17:52:40|4534.1|4528.1|4533.5|4527.5|4534.1|4528.1|4533.3|4527.3|1
1738345970000|2025-01-31 17:52:50|4532.8|4526.8|4532.3|4526.3|4532.8|4526.8|4531.5|4525.5|8
1738345980000|2025-01-31 17:53:00|4532.5|4526.5|4531.8|4525.8|4532.5|4526.5|4530.8|4524.8|26
1738345990000|2025-01-31 17:53:10|4531.5|4525.5|4531.8|4525.8|4532.8|4526.8|4531.5|4525.5|23
1738346000000|2025-01-31 17:53:20|4532|4526|4534.8|4528.8|4534.8|4528.8|4532|4526|4
1738346010000|2025-01-31 17:53:30|4534.5|4528.5|4535|4529|4535.5|4529.5|4533.5|4527.5|14
1738346020000|2025-01-31 17:53:40|4535.2|4529.2|4533.5|4527.5|4535.5|4529.5|4533.5|4527.5|5
1738346030000|2025-01-31 17:53:50|4533.8|4527.8|4534|4528|4534.5|4528.5|4533.5|4527.5|7
1738346040000|2025-01-31 17:54:00|4533.7|4527.7|4534|4528|4534|4528|4532.5|4526.5|12
1738346050000|2025-01-31 17:54:10|4534.2|4528.2|4537.5|4531.5|4537.5|4531.5|4534.2|4528.2|14
1738346060000|2025-01-31 17:54:20|4537.9|4531.9|4537.5|4531.5|4539.5|4533.5|4537.5|4531.5|19
1738346070000|2025-01-31 17:54:30|4537.2|4531.2|4537.7|4531.7|4539.5|4533.5|4536.5|4530.5|80
1738346080000|2025-01-31 17:54:40|4537.5|4531.5|4538.2|4532.2|4538.2|4532.2|4537.5|4531.5|20
1738346090000|2025-01-31 17:54:50|4538.5|4532.5|4536.9|4530.9|4538.5|4532.5|4536|4530|10
1738346100000|2025-01-31 17:55:00|4537.2|4531.2|4535.2|4529.2|4539.5|4533.5|4534.7|4528.7|32
1738346110000|2025-01-31 17:55:10|4535.7|4529.7|4536.8|4530.8|4536.8|4530.8|4534|4528|30
1738346120000|2025-01-31 17:55:20|4536.5|4530.5|4535.5|4529.5|4536.5|4530.5|4535.5|4529.5|9
1738346130000|2025-01-31 17:55:30|4535.2|4529.2|4532.2|4526.2|4535.2|4529.2|4531.2|4525.2|70
1738346140000|2025-01-31 17:55:40|4532.5|4526.5|4529.8|4523.8|4532.5|4526.5|4529.8|4523.8|104
1738346150000|2025-01-31 17:55:50|4529.1|4523.1|4529.1|4523.1|4529.6|4523.6|4529.1|4523.1|16
1738346160000|2025-01-31 17:56:00|4528.1|4522.1|4529.1|4523.1|4529.3|4523.3|4528.1|4522.1|72
1738346170000|2025-01-31 17:56:10|4528.8|4522.8|4526.8|4520.8|4528.8|4522.8|4526.8|4520.8|15
1738346180000|2025-01-31 17:56:20|4525.1|4519.1|4523.1|4517.1|4525.1|4519.1|4522.8|4516.8|41
1738346190000|2025-01-31 17:56:30|4522.8|4516.8|4518.1|4512.1|4522.8|4516.8|4517.5|4511.5|247
1738346200000|2025-01-31 17:56:40|4518.3|4512.3|4520.1|4514.1|4520.8|4514.8|4518.1|4512.1|28
1738346210000|2025-01-31 17:56:50|4520.3|4514.3|4517.8|4511.8|4522.8|4516.8|4517.8|4511.8|56
1738346220000|2025-01-31 17:57:00|4517.3|4511.3|4517.1|4511.1|4519|4513|4516.3|4510.3|118
1738346230000|2025-01-31 17:57:10|4517.5|4511.5|4523.9|4517.9|4524.1|4518.1|4516.3|4510.3|97
1738346240000|2025-01-31 17:57:20|4523.6|4517.6|4518.1|4512.1|4523.6|4517.6|4517.8|4511.8|41
1738346250000|2025-01-31 17:57:30|4517.8|4511.8|4517.1|4511.1|4517.8|4511.8|4516.8|4510.8|4
1738346260000|2025-01-31 17:57:40|4516.5|4510.5|4514.1|4508.1|4516.5|4510.5|4514.1|4508.1|30
1738346270000|2025-01-31 17:57:50|4513.8|4507.8|4511.4|4505.4|4513.8|4507.8|4511.4|4505.4|70
1738346280000|2025-01-31 17:58:00|4510.8|4504.8|4511.9|4505.9|4511.9|4505.9|4510.1|4504.1|38
1738346290000|2025-01-31 17:58:10|4512.1|4506.1|4517.6|4511.6|4517.6|4511.6|4511.9|4505.9|32
1738346300000|2025-01-31 17:58:20|4517.1|4511.1|4517.1|4511.1|4518.1|4512.1|4516.3|4510.3|12
1738346310000|2025-01-31 17:58:30|4517.8|4511.8|4519.1|4513.1|4519.1|4513.1|4517.8|4511.8|6
1738346320000|2025-01-31 17:58:40|4519.5|4513.5|4520.6|4514.6|4521.5|4515.5|4519.5|4513.5|117
1738346330000|2025-01-31 17:58:50|4520.1|4514.1|4518.1|4512.1|4520.1|4514.1|4517.1|4511.1|16
1738346340000|2025-01-31 17:59:00|4519.1|4513.1|4516.1|4510.1|4519.1|4513.1|4515.6|4509.6|31
1738346350000|2025-01-31 17:59:10|4515.1|4509.1|4514.9|4508.9|4516.1|4510.1|4514.4|4508.4|33
1738346360000|2025-01-31 17:59:20|4514.1|4508.1|4513.9|4507.9|4514.1|4508.1|4513.1|4507.1|8
1738346370000|2025-01-31 17:59:30|4513.7|4507.7|4513.4|4507.4|4514.7|4508.7|4513.4|4507.4|8
1738346380000|2025-01-31 17:59:40|4513.9|4507.9|4515.1|4509.1|4515.1|4509.1|4513.4|4507.4|11
1738346390000|2025-01-31 17:59:50|4513.4|4507.4|4516.1|4510.1|4516.1|4510.1|4513.1|4507.1|18
1738346400000|2025-01-31 18:00:00|4515.4|4509.4|4514.6|4508.6|4516.1|4510.1|4514.1|4508.1|35
1738346410000|2025-01-31 18:00:10|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.1|4508.1|1
1738346420000|2025-01-31 18:00:20|4514.7|4508.7|4518.8|4512.8|4518.8|4512.8|4514.7|4508.7|29
1738346430000|2025-01-31 18:00:30|4519.1|4513.1|4522.8|4516.8|4522.8|4516.8|4519.1|4513.1|12
1738346440000|2025-01-31 18:00:40|4524.1|4518.1|4523.8|4517.8|4526.8|4520.8|4523.8|4517.8|22
1738346450000|2025-01-31 18:00:50|4523.1|4517.1|4525.6|4519.6|4525.6|4519.6|4522.3|4516.3|25
1738346460000|2025-01-31 18:01:00|4525.1|4519.1|4528.1|4522.1|4528.1|4522.1|4524.1|4518.1|21
1738346470000|2025-01-31 18:01:10|4527.6|4521.6|4527.1|4521.1|4527.8|4521.8|4527.1|4521.1|42
1738346480000|2025-01-31 18:01:20|4527.4|4521.4|4528.3|4522.3|4528.8|4522.8|4527.1|4521.1|9
1738346490000|2025-01-31 18:01:30|4528.8|4522.8|4527.8|4521.8|4528.8|4522.8|4527.8|4521.8|5
1738346500000|2025-01-31 18:01:40|4528.1|4522.1|4530.3|4524.3|4530.3|4524.3|4528.1|4522.1|7
1738346510000|2025-01-31 18:01:50|4529.9|4523.9|4529.8|4523.8|4530.1|4524.1|4529.1|4523.1|11
1738346520000|2025-01-31 18:02:00|4529.5|4523.5|4527.1|4521.1|4531.1|4525.1|4527.1|4521.1|15
1738346530000|2025-01-31 18:02:10|4527.3|4521.3|4522.3|4516.3|4528.1|4522.1|4522.3|4516.3|21
1738346540000|2025-01-31 18:02:20|4522.8|4516.8|4525.6|4519.6|4525.6|4519.6|4522.3|4516.3|26
1738346550000|2025-01-31 18:02:30|4525.3|4519.3|4520.9|4514.9|4525.3|4519.3|4519.1|4513.1|47
1738346560000|2025-01-31 18:02:40|4521.1|4515.1|4521.1|4515.1|4521.1|4515.1|4520.6|4514.6|12
1738346570000|2025-01-31 18:02:50|4520.9|4514.9|4524.9|4518.9|4525.1|4519.1|4520.9|4514.9|39
1738346580000|2025-01-31 18:03:00|4524.7|4518.7|4529.1|4523.1|4529.1|4523.1|4524.1|4518.1|13
1738346590000|2025-01-31 18:03:10|4529.6|4523.6|4529.1|4523.1|4529.6|4523.6|4528.1|4522.1|10
1738346600000|2025-01-31 18:03:20|4528.1|4522.1|4527.1|4521.1|4529.1|4523.1|4527.1|4521.1|19
1738346610000|2025-01-31 18:03:30|4526.9|4520.9|4525.1|4519.1|4526.9|4520.9|4525.1|4519.1|5
1738346620000|2025-01-31 18:03:40|4526.9|4520.9|4526.4|4520.4|4526.9|4520.9|4526.1|4520.1|2
1738346630000|2025-01-31 18:03:50|4525.4|4519.4|4526.1|4520.1|4526.6|4520.6|4525.1|4519.1|6
1738346640000|2025-01-31 18:04:00|4526.8|4520.8|4528.6|4522.6|4528.6|4522.6|4526.8|4520.8|11
1738346650000|2025-01-31 18:04:10|4528.1|4522.1|4527.9|4521.9|4529.1|4523.1|4527.7|4521.7|15
1738346660000|2025-01-31 18:04:20|4527.4|4521.4|4528.1|4522.1|4528.6|4522.6|4527.1|4521.1|13
1738346670000|2025-01-31 18:04:30|4528.6|4522.6|4529.4|4523.4|4529.4|4523.4|4526.4|4520.4|33
1738346680000|2025-01-31 18:04:40|4529.1|4523.1|4529.1|4523.1|4529.9|4523.9|4529.1|4523.1|3
1738346690000|2025-01-31 18:04:50|4529.4|4523.4|4528.1|4522.1|4529.4|4523.4|4528.1|4522.1|10
1738346700000|2025-01-31 18:05:00|4528.4|4522.4|4528.1|4522.1|4529.4|4523.4|4524.1|4518.1|46
1738346710000|2025-01-31 18:05:10|4527.9|4521.9|4529.1|4523.1|4530.1|4524.1|4527.6|4521.6|31
1738346720000|2025-01-31 18:05:20|4530.1|4524.1|4530.1|4524.1|4530.6|4524.6|4529.1|4523.1|9
1738346730000|2025-01-31 18:05:30|4530.4|4524.4|4531.4|4525.4|4531.4|4525.4|4529.6|4523.6|42
1738346740000|2025-01-31 18:05:40|4531.1|4525.1|4534.1|4528.1|4536.4|4530.4|4531.1|4525.1|72
1738346750000|2025-01-31 18:05:50|4533.4|4527.4|4536.1|4530.1|4536.9|4530.9|4532.6|4526.6|36
1738346760000|2025-01-31 18:06:00|4535.1|4529.1|4536.3|4530.3|4538.1|4532.1|4535.1|4529.1|37
1738346770000|2025-01-31 18:06:10|4537.1|4531.1|4538.6|4532.6|4539.1|4533.1|4537.1|4531.1|19
1738346780000|2025-01-31 18:06:20|4538.1|4532.1|4540.3|4534.3|4541.4|4535.4|4538.1|4532.1|51
1738346790000|2025-01-31 18:06:30|4540.6|4534.6|4542.3|4536.3|4542.6|4536.6|4539.1|4533.1|52
1738346800000|2025-01-31 18:06:40|4541.6|4535.6|4540.9|4534.9|4542.8|4536.8|4540.6|4534.6|43
1738346810000|2025-01-31 18:06:50|4540.7|4534.7|4544.3|4538.3|4544.5|4538.5|4539.9|4533.9|78
1738346820000|2025-01-31 18:07:00|4544.5|4538.5|4546.3|4540.3|4546.5|4540.5|4543|4537|28
1738346830000|2025-01-31 18:07:10|4546.5|4540.5|4544.4|4538.4|4546.5|4540.5|4543.8|4537.8|19
1738346840000|2025-01-31 18:07:20|4544.6|4538.6|4544.8|4538.8|4544.8|4538.8|4542.5|4536.5|33
1738346850000|2025-01-31 18:07:30|4544.5|4538.5|4543.3|4537.3|4544.5|4538.5|4542.5|4536.5|10
1738346860000|2025-01-31 18:07:40|4543.5|4537.5|4542.3|4536.3|4543.5|4537.5|4542.3|4536.3|9
1738346870000|2025-01-31 18:07:50|4541.5|4535.5|4543.8|4537.8|4544.8|4538.8|4541.5|4535.5|20
1738346880000|2025-01-31 18:08:00|4543.5|4537.5|4541.5|4535.5|4544.5|4538.5|4541.3|4535.3|20
1738346890000|2025-01-31 18:08:10|4542.1|4536.1|4543.7|4537.7|4544|4538|4542.1|4536.1|8
1738346900000|2025-01-31 18:08:20|4544|4538|4546.5|4540.5|4547.3|4541.3|4544|4538|123
1738346910000|2025-01-31 18:08:30|4546|4540|4543.5|4537.5|4546.3|4540.3|4542.8|4536.8|22
1738346920000|2025-01-31 18:08:40|4543.2|4537.2|4542.8|4536.8|4544.5|4538.5|4542.8|4536.8|76
1738346930000|2025-01-31 18:08:50|4543.3|4537.3|4543.3|4537.3|4543.5|4537.5|4543.3|4537.3|4
1738346940000|2025-01-31 18:09:00|4543.5|4537.5|4543.1|4537.1|4543.5|4537.5|4541.3|4535.3|6
1738346950000|2025-01-31 18:09:10|4542.5|4536.5|4545|4539|4545.3|4539.3|4542.5|4536.5|6
1738346960000|2025-01-31 18:09:20|4544.8|4538.8|4544.5|4538.5|4545.5|4539.5|4544.5|4538.5|4
1738346970000|2025-01-31 18:09:30|4544.2|4538.2|4542.5|4536.5|4544.2|4538.2|4542.5|4536.5|7
1738346980000|2025-01-31 18:09:40|4544|4538|4544.5|4538.5|4545.8|4539.8|4543.2|4537.2|28
1738346990000|2025-01-31 18:09:50|4544.3|4538.3|4544.5|4538.5|4544.5|4538.5|4543.5|4537.5|8
1738347000000|2025-01-31 18:10:00|4544.3|4538.3|4545.8|4539.8|4545.8|4539.8|4543.5|4537.5|43
1738347010000|2025-01-31 18:10:10|4546.3|4540.3|4546.8|4540.8|4547.5|4541.5|4545.5|4539.5|23
1738347020000|2025-01-31 18:10:20|4547.3|4541.3|4546.3|4540.3|4547.3|4541.3|4544.8|4538.8|9
1738347030000|2025-01-31 18:10:30|4547|4541|4547.3|4541.3|4548.3|4542.3|4546.3|4540.3|34
1738347040000|2025-01-31 18:10:40|4546.8|4540.8|4546.3|4540.3|4548.3|4542.3|4546|4540|30
1738347050000|2025-01-31 18:10:50|4546|4540|4545|4539|4546.3|4540.3|4545|4539|3
1738347060000|2025-01-31 18:11:00|4544.5|4538.5|4542.5|4536.5|4544.5|4538.5|4539.8|4533.8|25
1738347070000|2025-01-31 18:11:10|4542.8|4536.8|4541.8|4535.8|4542.8|4536.8|4540.8|4534.8|10
1738347080000|2025-01-31 18:11:20|4541.5|4535.5|4542.8|4536.8|4542.8|4536.8|4541.5|4535.5|3
1738347090000|2025-01-31 18:11:30|4542.5|4536.5|4544.5|4538.5|4544.5|4538.5|4542.5|4536.5|22
1738347100000|2025-01-31 18:11:40|4544.8|4538.8|4546.5|4540.5|4546.5|4540.5|4544.8|4538.8|37
1738347110000|2025-01-31 18:11:50|4545.3|4539.3|4545.3|4539.3|4545.5|4539.5|4544.3|4538.3|31
1738347120000|2025-01-31 18:12:00|4544.8|4538.8|4542.8|4536.8|4545.3|4539.3|4542.5|4536.5|12
1738347130000|2025-01-31 18:12:10|4542.5|4536.5|4542.8|4536.8|4542.8|4536.8|4541.5|4535.5|9
1738347140000|2025-01-31 18:12:20|4542.5|4536.5|4545.5|4539.5|4545.5|4539.5|4542.5|4536.5|16
1738347150000|2025-01-31 18:12:30|4545.3|4539.3|4549.3|4543.3|4549.3|4543.3|4545.3|4539.3|20
1738347160000|2025-01-31 18:12:40|4548.8|4542.8|4547|4541|4549.5|4543.5|4547|4541|12
1738347170000|2025-01-31 18:12:50|4547.8|4541.8|4549.3|4543.3|4549.3|4543.3|4547.3|4541.3|14
1738347180000|2025-01-31 18:13:00|4548.8|4542.8|4548.3|4542.3|4549.5|4543.5|4548.3|4542.3|22
1738347190000|2025-01-31 18:13:10|4548.8|4542.8|4550.8|4544.8|4550.8|4544.8|4548.8|4542.8|8
1738347200000|2025-01-31 18:13:20|4550.5|4544.5|4548.8|4542.8|4550.5|4544.5|4548.8|4542.8|6
1738347210000|2025-01-31 18:13:30|4549|4543|4552.5|4546.5|4553.3|4547.3|4548.8|4542.8|19
1738347220000|2025-01-31 18:13:40|4552.3|4546.3|4551.8|4545.8|4553.6|4547.6|4551.8|4545.8|27
1738347230000|2025-01-31 18:13:50|4552.2|4546.2|4551.8|4545.8|4553.3|4547.3|4551.8|4545.8|12
1738347240000|2025-01-31 18:14:00|4552.1|4546.1|4553.3|4547.3|4553.3|4547.3|4551.8|4545.8|8
1738347250000|2025-01-31 18:14:10|4553.8|4547.8|4555.3|4549.3|4555.3|4549.3|4553.8|4547.8|18
1738347260000|2025-01-31 18:14:20|4555|4549|4555.3|4549.3|4555.3|4549.3|4552.8|4546.8|17
1738347270000|2025-01-31 18:14:30|4555.5|4549.5|4553.7|4547.7|4555.8|4549.8|4552.5|4546.5|18
1738347280000|2025-01-31 18:14:40|4554.3|4548.3|4552.5|4546.5|4554.3|4548.3|4551.8|4545.8|27
1738347290000|2025-01-31 18:14:50|4553.3|4547.3|4553.5|4547.5|4554.3|4548.3|4553.1|4547.1|5
1738347300000|2025-01-31 18:15:00|4553.3|4547.3|4549.1|4543.1|4553.3|4547.3|4548.1|4542.1|50
1738347310000|2025-01-31 18:15:10|4548.9|4542.9|4546.9|4540.9|4549.4|4543.4|4545.4|4539.4|7
1738347320000|2025-01-31 18:15:20|4546.4|4540.4|4544.1|4538.1|4547.2|4541.2|4544.1|4538.1|24
1738347330000|2025-01-31 18:15:30|4544.9|4538.9|4543.4|4537.4|4544.9|4538.9|4543.4|4537.4|11
1738347340000|2025-01-31 18:15:40|4544.6|4538.6|4543.9|4537.9|4545.1|4539.1|4543.9|4537.9|7
1738347350000|2025-01-31 18:15:50|4543.4|4537.4|4545.4|4539.4|4545.9|4539.9|4543.4|4537.4|10
1738347360000|2025-01-31 18:16:00|4545.9|4539.9|4544.9|4538.9|4546.4|4540.4|4544.7|4538.7|28
1738347370000|2025-01-31 18:16:10|4544.6|4538.6|4545.1|4539.1|4545.1|4539.1|4543.9|4537.9|7
1738347380000|2025-01-31 18:16:20|4545.4|4539.4|4545.9|4539.9|4545.9|4539.9|4544.1|4538.1|13
1738347390000|2025-01-31 18:16:30|4546.1|4540.1|4544.9|4538.9|4546.1|4540.1|4544.9|4538.9|3
1738347400000|2025-01-31 18:16:40|4545.1|4539.1|4544.4|4538.4|4545.1|4539.1|4543.9|4537.9|2
1738347410000|2025-01-31 18:16:50|4544.1|4538.1|4545.1|4539.1|4545.9|4539.9|4544.1|4538.1|11
1738347420000|2025-01-31 18:17:00|4544.9|4538.9|4544.9|4538.9|4545.1|4539.1|4543.4|4537.4|119
1738347430000|2025-01-31 18:17:10|4545.6|4539.6|4542.9|4536.9|4546.1|4540.1|4541.1|4535.1|24
1738347440000|2025-01-31 18:17:20|4542.4|4536.4|4541.6|4535.6|4542.4|4536.4|4541.4|4535.4|5
1738347450000|2025-01-31 18:17:30|4541.9|4535.9|4539.6|4533.6|4542.1|4536.1|4536.1|4530.1|36
1738347460000|2025-01-31 18:17:40|4539.9|4533.9|4542.1|4536.1|4542.1|4536.1|4539.6|4533.6|16
1738347470000|2025-01-31 18:17:50|4541.9|4535.9|4540.9|4534.9|4541.9|4535.9|4540.9|4534.9|6
1738347480000|2025-01-31 18:18:00|4540.4|4534.4|4540.9|4534.9|4540.9|4534.9|4539.9|4533.9|14
1738347490000|2025-01-31 18:18:10|4540.4|4534.4|4541.9|4535.9|4542.1|4536.1|4540.4|4534.4|7
1738347500000|2025-01-31 18:18:20|4542.1|4536.1|4542.1|4536.1|4543.9|4537.9|4542.1|4536.1|20
1738347510000|2025-01-31 18:18:30|4541.9|4535.9|4543.1|4537.1|4543.1|4537.1|4541.6|4535.6|12
1738347520000|2025-01-31 18:18:40|4544.1|4538.1|4543.6|4537.6|4544.1|4538.1|4543.1|4537.1|3
1738347530000|2025-01-31 18:18:50|4543.1|4537.1|4542.1|4536.1|4543.1|4537.1|4541.9|4535.9|10
1738347540000|2025-01-31 18:19:00|4541.9|4535.9|4539.9|4533.9|4541.9|4535.9|4539.9|4533.9|13
1738347550000|2025-01-31 18:19:10|4539.4|4533.4|4539.1|4533.1|4539.4|4533.4|4539.1|4533.1|1
1738347560000|2025-01-31 18:19:20|4538.9|4532.9|4540.9|4534.9|4540.9|4534.9|4538.9|4532.9|8
1738347570000|2025-01-31 18:19:30|4539.9|4533.9|4545.1|4539.1|4545.1|4539.1|4539.1|4533.1|124
1738347580000|2025-01-31 18:19:40|4545.6|4539.6|4584|4578|4585|4579|4545.1|4539.1|468
1738347590000|2025-01-31 18:19:50|4583|4577|4581.7|4575.7|4588|4582|4579.7|4573.7|306
1738347600000|2025-01-31 18:20:00|4581.3|4575.3|4593.1|4587.1|4595.7|4589.7|4580.5|4574.5|223
1738347610000|2025-01-31 18:20:10|4593.7|4587.7|4592.2|4586.2|4597.9|4591.9|4586.3|4580.3|125
1738347620000|2025-01-31 18:20:20|4591.9|4585.9|4618.1|4612.1|4618.1|4612.1|4587.7|4581.7|184
1738347630000|2025-01-31 18:20:30|4617.4|4611.4|4615.9|4609.9|4633|4627|4615.9|4609.9|180
1738347640000|2025-01-31 18:20:40|4615.3|4609.3|4628.5|4622.5|4629.1|4623.1|4612|4606|236
1738347650000|2025-01-31 18:20:50|4628.8|4622.8|4618.8|4612.8|4629.6|4623.6|4616.3|4610.3|110
1738347660000|2025-01-31 18:21:00|4618.6|4612.6|4643.4|4637.4|4643.4|4637.4|4617.3|4611.3|414
1738347670000|2025-01-31 18:21:10|4642|4636|4638|4632|4642|4636|4629.5|4623.5|177
1738347680000|2025-01-31 18:21:20|4637.9|4631.9|4629.8|4623.8|4641.1|4635.1|4627.5|4621.5|107
1738347690000|2025-01-31 18:21:30|4629.1|4623.1|4622.8|4616.8|4633.1|4627.1|4621.1|4615.1|108
1738347700000|2025-01-31 18:21:40|4622.1|4616.1|4636.8|4630.8|4636.8|4630.8|4621.1|4615.1|64
1738347710000|2025-01-31 18:21:50|4636.1|4630.1|4636.1|4630.1|4639.8|4633.8|4633.8|4627.8|58
1738347720000|2025-01-31 18:22:00|4639.3|4633.3|4637.7|4631.7|4641.7|4635.7|4635.5|4629.5|125
1738347730000|2025-01-31 18:22:10|4636.5|4630.5|4628.8|4622.8|4637.5|4631.5|4628.8|4622.8|65
1738347740000|2025-01-31 18:22:20|4628.7|4622.7|4646.9|4640.9|4651.2|4645.2|4628.7|4622.7|56
1738347750000|2025-01-31 18:22:30|4646.2|4640.2|4642.2|4636.2|4657.9|4651.9|4642.2|4636.2|84
1738347760000|2025-01-31 18:22:40|4642.9|4636.9|4632.2|4626.2|4643.2|4637.2|4632.2|4626.2|54
1738347770000|2025-01-31 18:22:50|4632.7|4626.7|4633.5|4627.5|4635.9|4629.9|4632.2|4626.2|72
1738347780000|2025-01-31 18:23:00|4633.2|4627.2|4628.9|4622.9|4638.5|4632.5|4627.2|4621.2|86
1738347790000|2025-01-31 18:23:10|4629.7|4623.7|4627.2|4621.2|4629.9|4623.9|4625.7|4619.7|24
1738347800000|2025-01-31 18:23:20|4626.9|4620.9|4631.2|4625.2|4631.5|4625.5|4626.5|4620.5|18
1738347810000|2025-01-31 18:23:30|4632.2|4626.2|4640.2|4634.2|4640.2|4634.2|4631.9|4625.9|29
1738347820000|2025-01-31 18:23:40|4640|4634|4649.9|4643.9|4651.1|4645.1|4639.2|4633.2|76
1738347830000|2025-01-31 18:23:50|4650.1|4644.1|4648.8|4642.8|4651.8|4645.8|4648.8|4642.8|47
1738347840000|2025-01-31 18:24:00|4639.9|4633.9|4633.9|4627.9|4644.9|4638.9|4633.2|4627.2|83
1738347850000|2025-01-31 18:24:10|4632.2|4626.2|4642.7|4636.7|4642.7|4636.7|4632.2|4626.2|87
1738347860000|2025-01-31 18:24:20|4643|4637|4639.5|4633.5|4643|4637|4638.7|4632.7|28
1738347870000|2025-01-31 18:24:30|4639.7|4633.7|4639.9|4633.9|4640.9|4634.9|4638.7|4632.7|37
1738347880000|2025-01-31 18:24:40|4639.2|4633.2|4647.9|4641.9|4649.4|4643.4|4639.2|4633.2|40
1738347890000|2025-01-31 18:24:50|4648.1|4642.1|4643.9|4637.9|4648.1|4642.1|4640.7|4634.7|67
1738347900000|2025-01-31 18:25:00|4643.2|4637.2|4636.6|4630.6|4645.9|4639.9|4636.4|4630.4|54
1738347910000|2025-01-31 18:25:10|4637.4|4631.4|4634.9|4628.9|4638.7|4632.7|4634.2|4628.2|26
1738347920000|2025-01-31 18:25:20|4635.2|4629.2|4634.1|4628.1|4638.5|4632.5|4634.1|4628.1|15
1738347930000|2025-01-31 18:25:30|4634.4|4628.4|4630.9|4624.9|4634.4|4628.4|4629.9|4623.9|23
1738347940000|2025-01-31 18:25:40|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4629.9|4623.9|8
1738347950000|2025-01-31 18:25:50|4630.2|4624.2|4632.5|4626.5|4632.5|4626.5|4626.9|4620.9|115
1738347960000|2025-01-31 18:26:00|4632.3|4626.3|4635.9|4629.9|4635.9|4629.9|4629.6|4623.6|22
1738347970000|2025-01-31 18:26:10|4636.2|4630.2|4635.9|4629.9|4638.7|4632.7|4634.4|4628.4|54
1738347980000|2025-01-31 18:26:20|4635.8|4629.8|4634.7|4628.7|4638.2|4632.2|4634.7|4628.7|36
1738347990000|2025-01-31 18:26:30|4635.2|4629.2|4642.2|4636.2|4642.5|4636.5|4634.7|4628.7|20
1738348000000|2025-01-31 18:26:40|4641.7|4635.7|4643.4|4637.4|4646.2|4640.2|4641.7|4635.7|46
1738348010000|2025-01-31 18:26:50|4642.9|4636.9|4640.9|4634.9|4642.9|4636.9|4640.4|4634.4|10
1738348020000|2025-01-31 18:27:00|4640.7|4634.7|4635.9|4629.9|4640.9|4634.9|4635.9|4629.9|20
1738348030000|2025-01-31 18:27:10|4636.2|4630.2|4635.9|4629.9|4638.7|4632.7|4635.9|4629.9|17
1738348040000|2025-01-31 18:27:20|4636.9|4630.9|4639.2|4633.2|4641.5|4635.5|4636.9|4630.9|16
1738348050000|2025-01-31 18:27:30|4638.4|4632.4|4641.4|4635.4|4643.9|4637.9|4638.4|4632.4|19
1738348060000|2025-01-31 18:27:40|4640.9|4634.9|4639.9|4633.9|4641.2|4635.2|4639.7|4633.7|6
1738348070000|2025-01-31 18:27:50|4640.7|4634.7|4638.9|4632.9|4641.7|4635.7|4636.9|4630.9|28
1738348080000|2025-01-31 18:28:00|4638.5|4632.5|4635.7|4629.7|4638.5|4632.5|4635.2|4629.2|22
1738348090000|2025-01-31 18:28:10|4636|4630|4631.2|4625.2|4637.5|4631.5|4629.7|4623.7|57
1738348100000|2025-01-31 18:28:20|4630.7|4624.7|4629.7|4623.7|4634.2|4628.2|4629.7|4623.7|19
1738348110000|2025-01-31 18:28:30|4629.9|4623.9|4634.5|4628.5|4636.7|4630.7|4629.7|4623.7|22
1738348120000|2025-01-31 18:28:40|4634.9|4628.9|4635.2|4629.2|4636.5|4630.5|4633.5|4627.5|7
1738348130000|2025-01-31 18:28:50|4634.9|4628.9|4630.9|4624.9|4634.9|4628.9|4630.7|4624.7|36
1738348140000|2025-01-31 18:29:00|4630.7|4624.7|4630.7|4624.7|4631.7|4625.7|4629.7|4623.7|22
1738348150000|2025-01-31 18:29:10|4630.9|4624.9|4628.7|4622.7|4631.7|4625.7|4627.2|4621.2|39
1738348160000|2025-01-31 18:29:20|4628.5|4622.5|4628.2|4622.2|4629|4623|4627.7|4621.7|42
1738348170000|2025-01-31 18:29:30|4628.5|4622.5|4629|4623|4629|4623|4627.5|4621.5|42
1738348180000|2025-01-31 18:29:40|4628.8|4622.8|4626.5|4620.5|4628.8|4622.8|4625.5|4619.5|22
1738348190000|2025-01-31 18:29:50|4625.2|4619.2|4626|4620|4626.7|4620.7|4625|4619|46
1738348200000|2025-01-31 18:30:00|4625.7|4619.7|4629|4623|4629|4623|4625.2|4619.2|68
1738348210000|2025-01-31 18:30:10|4628.7|4622.7|4627.5|4621.5|4629|4623|4626.2|4620.2|17
1738348220000|2025-01-31 18:30:20|4627.3|4621.3|4628.5|4622.5|4629|4623|4626|4620|45
1738348230000|2025-01-31 18:30:30|4628.7|4622.7|4628.5|4622.5|4629.3|4623.3|4628|4622|44
1738348240000|2025-01-31 18:30:40|4628.3|4622.3|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|5
1738348250000|2025-01-31 18:30:50|4628|4622|4632.5|4626.5|4633|4627|4628|4622|39
1738348260000|2025-01-31 18:31:00|4632.2|4626.2|4631.5|4625.5|4634.9|4628.9|4631.5|4625.5|63
1738348270000|2025-01-31 18:31:10|4631.2|4625.2|4630.9|4624.9|4631.7|4625.7|4630.7|4624.7|40
1738348280000|2025-01-31 18:31:20|4631.2|4625.2|4626.7|4620.7|4631.7|4625.7|4626.7|4620.7|15
1738348290000|2025-01-31 18:31:30|4627.7|4621.7|4629.7|4623.7|4629.7|4623.7|4627.7|4621.7|14
1738348300000|2025-01-31 18:31:40|4629.9|4623.9|4636.2|4630.2|4638.2|4632.2|4629.7|4623|107
1738348310000|2025-01-31 18:31:50|4636.7|4630.7|4635.9|4629.9|4637.2|4631.2|4634.9|4628.9|21
1738348320000|2025-01-31 18:32:00|4635.7|4629.7|4636.9|4630.9|4636.9|4630.9|4635.4|4629.4|16
1738348330000|2025-01-31 18:32:10|4636.7|4630.7|4636.4|4630.4|4637.7|4631.7|4634.2|4628.2|31
1738348340000|2025-01-31 18:32:20|4636.2|4630.2|4638.4|4632.4|4638.4|4632.4|4635.6|4629.6|57
1738348350000|2025-01-31 18:32:30|4637.5|4631.5|4644.5|4638.5|4645.4|4639.4|4637|4631|60
1738348360000|2025-01-31 18:32:40|4644.7|4638.7|4645|4639|4645.2|4639.2|4642.7|4636.7|12
1738348370000|2025-01-31 18:32:50|4644.7|4638.7|4644|4638|4645.5|4639.5|4644|4638|42
1738348380000|2025-01-31 18:33:00|4643.7|4637.7|4638.9|4632.9|4643.8|4637.8|4638.9|4632.9|19
1738348390000|2025-01-31 18:33:10|4638.7|4632.7|4635.5|4629.5|4638.7|4632.7|4635.2|4629.2|12
1738348400000|2025-01-31 18:33:20|4635.2|4629.2|4634.6|4628.6|4636|4630|4634.6|4628.6|61
1738348410000|2025-01-31 18:33:30|4632.3|4626.3|4633.8|4627.8|4633.8|4627.8|4630.5|4624.5|34
1738348420000|2025-01-31 18:33:40|4634.1|4628.1|4636.1|4630.1|4636.6|4630.6|4633.8|4627.8|10
1738348430000|2025-01-31 18:33:50|4636.3|4630.3|4633.5|4627.5|4637.3|4631.3|4633.5|4627.5|12
1738348440000|2025-01-31 18:34:00|4633.3|4627.3|4632.8|4626.8|4634.1|4628.1|4632.3|4626.3|7
1738348450000|2025-01-31 18:34:10|4632.3|4626.3|4628.5|4622.5|4633.9|4627.9|4628.3|4622.3|39
1738348460000|2025-01-31 18:34:20|4628.3|4622.3|4626.5|4620.5|4628.8|4622.8|4625.8|4619.8|49
1738348470000|2025-01-31 18:34:30|4626.3|4620.3|4622.3|4616.3|4627|4621|4621|4615|50
1738348480000|2025-01-31 18:34:40|4622.1|4616.1|4621|4615|4622.5|4616.5|4620|4614|27
1738348490000|2025-01-31 18:34:50|4620.5|4614.5|4622|4616|4622.8|4616.8|4620.5|4614.5|17
1738348500000|2025-01-31 18:35:00|4621.8|4615.8|4622.8|4616.8|4624.3|4618.3|4621.6|4615.6|64
1738348510000|2025-01-31 18:35:10|4625.3|4619.3|4623.6|4617.6|4626.1|4620.1|4621.5|4615.5|40
1738348520000|2025-01-31 18:35:20|4623.3|4617.3|4620|4614|4623.6|4617.6|4619.5|4613.5|22
1738348530000|2025-01-31 18:35:30|4619.1|4613.1|4613.5|4607.5|4619.1|4613.1|4613.5|4607.5|42
1738348540000|2025-01-31 18:35:40|4613.7|4607.7|4613.1|4607.1|4613.8|4607.8|4609.9|4603.9|33
1738348550000|2025-01-31 18:35:50|4612.8|4606.8|4611.3|4605.3|4613.5|4607.5|4610.5|4604.5|13
1738348560000|2025-01-31 18:36:00|4610.8|4604.8|4602.3|4596.3|4611.1|4605.1|4601.8|4595.8|91
1738348570000|2025-01-31 18:36:10|4601.7|4595.7|4600.7|4594.7|4601.7|4595.7|4599.4|4593.4|73
1738348580000|2025-01-31 18:36:20|4601.7|4595.7|4598.7|4592.7|4601.9|4595.9|4597.9|4591.9|85
1738348590000|2025-01-31 18:36:30|4597.9|4591.9|4606.4|4600.4|4606.4|4600.4|4594.7|4588.7|40
1738348600000|2025-01-31 18:36:40|4606.7|4600.7|4613.7|4607.7|4614.2|4608.2|4606.4|4600.4|79
1738348610000|2025-01-31 18:36:50|4613.9|4607.9|4613.9|4607.9|4614.9|4608.9|4613.4|4607.4|14
1738348620000|2025-01-31 18:37:00|4613.7|4607.7|4610.4|4604.4|4613.7|4607.7|4609.7|4603.7|22
1738348630000|2025-01-31 18:37:10|4610.7|4604.7|4607.1|4601.1|4610.7|4604.7|4606.9|4600.9|18
1738348640000|2025-01-31 18:37:20|4608.9|4602.9|4607.9|4601.9|4610.5|4604.5|4607.1|4601.1|24
1738348650000|2025-01-31 18:37:30|4608.1|4602.1|4609.1|4603.1|4609.9|4603.9|4608.1|4602.1|6
1738348660000|2025-01-31 18:37:40|4608.9|4602.9|4609.7|4603.7|4609.9|4603.9|4608.1|4602.1|5
1738348670000|2025-01-31 18:37:50|4609.9|4603.9|4612.9|4606.9|4613.2|4607.2|4609.9|4603.9|7
1738348680000|2025-01-31 18:38:00|4613.9|4607.9|4614.6|4608.6|4615.7|4609.7|4612.4|4606.4|19
1738348690000|2025-01-31 18:38:10|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4614.1|4608.1|8
1738348700000|2025-01-31 18:38:20|4614.2|4608.2|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|6
1738348710000|2025-01-31 18:38:30|4614.2|4608.2|4614.2|4608.2|4614.4|4608.4|4612.6|4606.6|12
1738348720000|2025-01-31 18:38:40|4613.6|4607.6|4619.6|4613.6|4620.2|4614.2|4611.4|4605.4|30
1738348730000|2025-01-31 18:38:50|4618.9|4612.9|4615.1|4609.1|4619.2|4613.2|4615.1|4609.1|16
1738348740000|2025-01-31 18:39:00|4615.4|4609.4|4618.4|4612.4|4618.9|4612.9|4615.4|4609.4|36
1738348750000|2025-01-31 18:39:10|4618.1|4612.1|4615.1|4609.1|4618.1|4612.1|4615.1|4609.1|7
1738348760000|2025-01-31 18:39:20|4615.4|4609.4|4615.1|4609.1|4616.9|4610.9|4614.1|4608.1|31
1738348770000|2025-01-31 18:39:30|4614.9|4608.9|4620.2|4614.2|4622.6|4616.6|4613.9|4607.9|310
1738348780000|2025-01-31 18:39:40|4620.1|4614.1|4621.4|4615.4|4621.9|4615.9|4619.4|4613.4|16
1738348790000|2025-01-31 18:39:50|4621.6|4615.6|4623.1|4617.1|4625.2|4619.2|4621.2|4615.2|21
1738348800000|2025-01-31 18:40:00|4622.9|4616.9|4619.7|4613.7|4623.1|4617.1|4619.7|4613.7|7
1738348810000|2025-01-31 18:40:10|4619.2|4613.2|4621.9|4615.9|4623.2|4617.2|4619.2|4613.2|15
1738348820000|2025-01-31 18:40:20|4620.9|4614.9|4621.1|4615.1|4621.9|4615.9|4620.1|4614.1|12
1738348830000|2025-01-31 18:40:30|4621.6|4615.6|4620.1|4614.1|4622.7|4616.7|4620.1|4614.1|19
1738348840000|2025-01-31 18:40:40|4619.6|4613.6|4621.1|4615.1|4621.1|4615.1|4619.1|4613.1|15
1738348850000|2025-01-31 18:40:50|4620.6|4614.6|4622.4|4616.4|4622.4|4616.4|4620.6|4614.6|4
1738348860000|2025-01-31 18:41:00|4622.1|4616.1|4620.4|4614.4|4622.4|4616.4|4619.6|4613.6|4
1738348870000|2025-01-31 18:41:10|4620.7|4614.7|4620.6|4614.6|4621.2|4615.2|4620.1|4614.1|12
1738348880000|2025-01-31 18:41:20|4619.9|4613.9|4620.6|4614.6|4621.1|4615.1|4619.9|4613.9|12
1738348890000|2025-01-31 18:41:30|4620.9|4614.9|4620.6|4614.6|4621.1|4615.1|4619.9|4613.9|12
1738348900000|2025-01-31 18:41:40|4620.4|4614.4|4620.9|4614.9|4621.9|4615.9|4618.6|4612.6|12
1738348910000|2025-01-31 18:41:50|4619.7|4613.7|4621.1|4615.1|4621.1|4615.1|4619.4|4613.4|13
1738348920000|2025-01-31 18:42:00|4620.9|4614.9|4620.6|4614.6|4621.1|4615.1|4620.1|4614.1|7
1738348930000|2025-01-31 18:42:10|4620.9|4614.9|4620.1|4614.1|4621.1|4615.1|4619.6|4613.6|4
1738348940000|2025-01-31 18:42:20|4619.6|4613.6|4619.1|4613.1|4620.1|4614.1|4618.6|4612.6|14
1738348950000|2025-01-31 18:42:30|4619.3|4613.3|4617.7|4611.7|4620.1|4614.1|4616.1|4610.1|13
1738348960000|2025-01-31 18:42:40|4617.4|4611.4|4616.1|4610.1|4617.4|4611.4|4616.1|4610.1|9
1738348970000|2025-01-31 18:42:50|4615.9|4609.9|4615.9|4609.9|4616.7|4610.7|4615.9|4609.9|7
1738348980000|2025-01-31 18:43:00|4616.2|4610.2|4614.7|4608.7|4617.9|4611.9|4614.7|4608.7|26
1738348990000|2025-01-31 18:43:10|4614.4|4608.4|4614.7|4608.7|4616.1|4610.1|4613.9|4607.9|25
1738349000000|2025-01-31 18:43:20|4614.3|4608.3|4613.9|4607.9|4614.3|4608.3|4611.7|4605.7|36
1738349010000|2025-01-31 18:43:30|4614.9|4608.9|4614.7|4608.7|4615.2|4609.2|4613.7|4607.7|12
1738349020000|2025-01-31 18:43:40|4613.9|4607.9|4614.7|4608.7|4614.7|4608.7|4612.9|4606.9|8
1738349030000|2025-01-31 18:43:50|4614.9|4608.9|4617.1|4611.1|4617.4|4611.4|4614.9|4608.9|12
1738349040000|2025-01-31 18:44:00|4620.1|4614.1|4619.4|4613.4|4620.7|4614.7|4619.4|4613.4|13
1738349050000|2025-01-31 18:44:10|4619.1|4613.1|4620.9|4614.9|4620.9|4614.9|4619.1|4613.1|4
1738349060000|2025-01-31 18:44:20|4621.1|4615.1|4623.7|4617.7|4623.7|4617.7|4620.6|4614.6|23
1738349070000|2025-01-31 18:44:30|4623.2|4617.2|4624.4|4618.4|4624.4|4618.4|4623.2|4617.2|7
1738349080000|2025-01-31 18:44:40|4624.7|4618.7|4626.9|4620.9|4627.1|4621.1|4624.1|4618.1|14
1738349090000|2025-01-31 18:44:50|4627.1|4621.1|4625.6|4619.6|4627.9|4621.9|4625.6|4619.6|20
1738349100000|2025-01-31 18:45:00|4625.1|4619.1|4622.4|4616.4|4625.4|4619.4|4622.4|4616.4|10
1738349110000|2025-01-31 18:45:10|4622.1|4616.1|4624.1|4618.1|4624.1|4618.1|4621.9|4615.9|12
1738349120000|2025-01-31 18:45:20|4623.9|4617.9|4621.1|4615.1|4624.1|4618.1|4620.9|4614.9|19
1738349130000|2025-01-31 18:45:30|4621.9|4615.9|4623.7|4617.7|4623.9|4617.9|4621.6|4615.6|8
1738349140000|2025-01-31 18:45:40|4623.4|4617.4|4623.1|4617.1|4624.7|4618.7|4622.6|4616.6|5
1738349150000|2025-01-31 18:45:50|4622.9|4616.9|4622.4|4616.4|4623.9|4617.9|4622.4|4616.4|5
1738349160000|2025-01-31 18:46:00|4622.6|4616.6|4626.6|4620.6|4626.6|4620.6|4622.1|4616.1|21
1738349170000|2025-01-31 18:46:10|4625.9|4619.9|4628.1|4622.1|4628.4|4622.4|4624.1|4618.1|53
1738349180000|2025-01-31 18:46:20|4628.3|4622.3|4628.1|4622.1|4628.6|4622.6|4626.6|4620.6|58
1738349190000|2025-01-31 18:46:30|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4627.9|4621.9|4
1738349200000|2025-01-31 18:46:40|4628.9|4622.9|4629.9|4623.9|4629.9|4623.9|4628.6|4622.6|115
1738349210000|2025-01-31 18:46:50|4632.9|4626.9|4631.6|4625.6|4633.6|4627.6|4631.6|4625.6|57
1738349220000|2025-01-31 18:47:00|4632.1|4626.1|4631.6|4625.6|4633.6|4627.6|4631.6|4625.6|14
1738349230000|2025-01-31 18:47:10|4631.8|4625.8|4630.4|4624.4|4632.6|4626.6|4630.1|4624.1|9
1738349240000|2025-01-31 18:47:20|4630.1|4624.1|4632.6|4626.6|4633.1|4627.1|4630.1|4624.1|15
1738349250000|2025-01-31 18:47:30|4632.1|4626.1|4633.1|4627.1|4633.1|4627.1|4631.6|4625.6|7
1738349260000|2025-01-31 18:47:40|4632.6|4626.6|4632.6|4626.6|4633.6|4627.6|4632.6|4626.6|10
1738349270000|2025-01-31 18:47:50|4632.1|4626.1|4632.4|4626.4|4632.6|4626.6|4631.6|4625.6|7
1738349280000|2025-01-31 18:48:00|4632.1|4626.1|4631.6|4625.6|4633.1|4627.1|4631.6|4625.6|2
1738349290000|2025-01-31 18:48:10|4631.2|4625.2|4630.6|4624.6|4631.9|4625.9|4630.6|4624.6|10
1738349300000|2025-01-31 18:48:20|4630.4|4624.4|4630.6|4624.6|4630.6|4624.6|4627.7|4621.7|32
1738349310000|2025-01-31 18:48:30|4630.1|4624.1|4632.1|4626.1|4632.4|4626.4|4630.1|4624.1|11
1738349320000|2025-01-31 18:48:40|4632.4|4626.4|4631.9|4625.9|4632.6|4626.6|4631.6|4625.6|3
1738349330000|2025-01-31 18:48:50|4631.6|4625.6|4631.6|4625.6|4631.9|4625.9|4631.6|4625.6|2
1738349340000|2025-01-31 18:49:00|4630.6|4624.6|4631.6|4625.6|4632.4|4626.4|4630.6|4624.6|9
1738349350000|2025-01-31 18:49:10|4632.6|4626.6|4632.1|4626.1|4632.6|4626.6|4631.6|4625.6|10
1738349360000|2025-01-31 18:49:20|4632.3|4626.3|4633.6|4627.6|4633.8|4627.8|4632.3|4626.3|18
1738349370000|2025-01-31 18:49:30|4633.2|4627.2|4630.1|4624.1|4633.2|4627.2|4630.1|4624.1|16
1738349380000|2025-01-31 18:49:40|4630.9|4624.9|4631.9|4625.9|4632.1|4626.1|4630.6|4624.6|9
1738349390000|2025-01-31 18:49:50|4631.6|4625.6|4631.6|4625.6|4632.6|4626.6|4631.6|4625.6|4
1738349400000|2025-01-31 18:50:00|4631.9|4625.9|4633.1|4627.1|4633.6|4627.6|4631.9|4625.9|19
1738349410000|2025-01-31 18:50:10|4631.9|4625.9|4632.6|4626.6|4632.6|4626.6|4630.6|4624.6|18
1738349420000|2025-01-31 18:50:20|4632.1|4626.1|4632.3|4626.3|4632.3|4626.3|4629.6|4623.6|275
1738349430000|2025-01-31 18:50:30|4632.5|4626.5|4634|4628|4635|4629|4632.3|4626.3|27
1738349440000|2025-01-31 18:50:40|4634.2|4628.2|4634|4628|4634.8|4628.8|4634|4628|13
1738349450000|2025-01-31 18:50:50|4633.5|4627.5|4633|4627|4633.8|4627.8|4633|4627|6
1738349460000|2025-01-31 18:51:00|4633.2|4627.2|4634|4628|4634|4628|4633|4627|62
1738349470000|2025-01-31 18:51:10|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|11
1738349480000|2025-01-31 18:51:20|4634|4628|4634.5|4628.5|4635.5|4629.5|4634|4628|28
1738349490000|2025-01-31 18:51:30|4632.5|4626.5|4634|4628|4634.3|4628.3|4632.5|4626.5|17
1738349500000|2025-01-31 18:51:40|4633.7|4627.7|4633|4627|4633.7|4627.7|4633|4627|9
1738349510000|2025-01-31 18:51:50|4632.6|4626.6|4632.8|4626.8|4632.8|4626.8|4632.6|4626.6|7
1738349520000|2025-01-31 18:52:00|4632.6|4626.6|4631.9|4625.9|4634.5|4628.5|4631.9|4625.9|109
1738349530000|2025-01-31 18:52:10|4631.7|4625.7|4629.7|4623.7|4633.4|4627.4|4629.7|4623.7|82
1738349540000|2025-01-31 18:52:20|4629.5|4623.5|4632.7|4626.7|4633.2|4627.2|4629.2|4623.2|142
1738349550000|2025-01-31 18:52:30|4632.4|4626.4|4633.2|4627.2|4634.4|4628.4|4632.4|4626.4|8
1738349560000|2025-01-31 18:52:40|4632.2|4626.2|4633.2|4627.2|4633.2|4627.2|4632.2|4626.2|13
1738349570000|2025-01-31 18:52:50|4634.7|4628.7|4638.2|4632.2|4638.4|4632.4|4634.7|4628.7|27
1738349580000|2025-01-31 18:53:00|4637.4|4631.4|4636.2|4630.2|4638.2|4632.2|4635.9|4629.9|23
1738349590000|2025-01-31 18:53:10|4635.9|4629.9|4639.4|4633.4|4639.9|4633.9|4635.9|4629.9|45
1738349600000|2025-01-31 18:53:20|4639.9|4633.9|4640.2|4634.2|4640.4|4634.4|4639.2|4633.2|8
1738349610000|2025-01-31 18:53:30|4641.2|4635.2|4639.9|4633.9|4641.2|4635.2|4639.9|4633.9|15
1738349620000|2025-01-31 18:53:40|4639.1|4633.1|4641.2|4635.2|4641.2|4635.2|4639.1|4633.1|45
1738349630000|2025-01-31 18:53:50|4641.6|4635.6|4639.9|4633.9|4642.4|4636.4|4639.9|4633.9|17
1738349640000|2025-01-31 18:54:00|4640.2|4634.2|4643.2|4637.2|4643.2|4637.2|4640.1|4634.1|73
1738349650000|2025-01-31 18:54:10|4643.4|4637.4|4644.2|4638.2|4645.2|4639.2|4643.4|4637.4|31
1738349660000|2025-01-31 18:54:20|4644.4|4638.4|4645.2|4639.2|4645.2|4639.2|4642.9|4636.9|18
1738349670000|2025-01-31 18:54:30|4644.9|4638.9|4645.2|4639.2|4645.2|4639.2|4644.4|4638.4|7
1738349680000|2025-01-31 18:54:40|4644.9|4638.9|4647.2|4641.2|4647.2|4641.2|4644.9|4638.9|41
1738349690000|2025-01-31 18:54:50|4646.9|4640.9|4646.4|4640.4|4647.9|4641.9|4645.9|4639.9|76
1738349700000|2025-01-31 18:55:00|4646.7|4640.7|4644.9|4638.9|4648.2|4642.2|4644.9|4638.9|248
1738349710000|2025-01-31 18:55:10|4644.4|4638.4|4642.4|4636.4|4644.4|4638.4|4642.4|4636.4|7
1738349720000|2025-01-31 18:55:20|4642.1|4636.1|4639.4|4633.4|4642.4|4636.4|4637.7|4631.7|50
1738349730000|2025-01-31 18:55:30|4639.7|4633.7|4648.4|4642.4|4648.4|4642.4|4639.7|4633.7|55
1738349740000|2025-01-31 18:55:40|4648.2|4642.2|4650.2|4644.2|4650.2|4644.2|4645.2|4639.2|160
1738349750000|2025-01-31 18:55:50|4649.9|4643.9|4647.2|4641.2|4650.2|4644.2|4646.9|4640.9|15
1738349760000|2025-01-31 18:56:00|4646.9|4640.9|4642.9|4636.9|4647.2|4641.2|4642.9|4636.9|13
1738349770000|2025-01-31 18:56:10|4642.7|4636.7|4640.9|4634.9|4642.7|4636.7|4637.9|4631.9|19
1738349780000|2025-01-31 18:56:20|4640.2|4634.2|4638.2|4632.2|4640.4|4634.4|4637.9|4631.9|19
1738349790000|2025-01-31 18:56:30|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.7|4631.7|3
1738349800000|2025-01-31 18:56:40|4638.2|4632.2|4638.2|4632.2|4638.9|4632.9|4636.9|4630.9|11
1738349810000|2025-01-31 18:56:50|4637.7|4631.7|4637.7|4631.7|4638.4|4632.4|4636.9|4630.9|9
1738349820000|2025-01-31 18:57:00|4637.4|4631.4|4636.2|4630.2|4637.4|4631.4|4636.2|4630.2|5
1738349830000|2025-01-31 18:57:10|4637.4|4631.4|4638.4|4632.4|4640.4|4634.4|4637.4|4631.4|21
1738349840000|2025-01-31 18:57:20|4638.9|4632.9|4640.4|4634.4|4641.4|4635.4|4638.9|4632.9|6
1738349850000|2025-01-31 18:57:30|4640.2|4634.2|4640.2|4634.2|4641|4635|4640.2|4634.2|12
1738349860000|2025-01-31 18:57:40|4639|4633|4641.2|4635.2|4641.2|4635.2|4639|4633|19
1738349870000|2025-01-31 18:57:50|4642|4636|4642|4636|4642.2|4636.2|4641.2|4635.2|36
1738349880000|2025-01-31 18:58:00|4641.7|4635.7|4642.2|4636.2|4642.5|4636.5|4641.7|4635.7|2
1738349900000|2025-01-31 18:58:20|4642|4636|4641.2|4635.2|4642|4636|4641.2|4635.2|23
1738349910000|2025-01-31 18:58:30|4641|4635|4640|4634|4641|4635|4638.5|4632.5|39
1738349920000|2025-01-31 18:58:40|4640.2|4634.2|4641|4635|4642|4636|4639.5|4633.5|38
1738349930000|2025-01-31 18:58:50|4641.2|4635.2|4638.7|4632.7|4641.2|4635.2|4638.5|4632.5|58
1738349940000|2025-01-31 18:59:00|4639|4633|4639.7|4633.7|4640.5|4634.5|4639|4633|19
1738349950000|2025-01-31 18:59:10|4640.2|4634.2|4640.5|4634.5|4642.5|4636.5|4640.2|4634.2|11
1738349960000|2025-01-31 18:59:20|4639.5|4633.5|4637.7|4631.7|4640|4634|4637.5|4631.5|21
1738349970000|2025-01-31 18:59:30|4638.4|4632.4|4639.7|4633.7|4640.5|4634.5|4638.4|4632.4|23
1738349980000|2025-01-31 18:59:40|4639.5|4633.5|4641.7|4635.7|4641.7|4635.7|4639.5|4633.5|8
1738349990000|2025-01-31 18:59:50|4641.5|4635.5|4641.5|4635.5|4642.5|4636.5|4641.5|4635.5|33
1738350000000|2025-01-31 19:00:00|4642|4636|4637.5|4631.5|4642.5|4636.5|4637.5|4631.5|14
1738350010000|2025-01-31 19:00:10|4637.9|4631.9|4637.5|4631.5|4638.7|4632.7|4637.5|4631.5|22
1738350020000|2025-01-31 19:00:20|4636.5|4630.5|4635|4629|4637|4631|4635|4629|23
1738350030000|2025-01-31 19:00:30|4635.5|4629.5|4636.7|4630.7|4637.7|4631.7|4635.5|4629.5|23
1738350040000|2025-01-31 19:00:40|4638|4632|4643.7|4637.7|4643.7|4637.7|4637.5|4631.5|21
1738350050000|2025-01-31 19:00:50|4644|4638|4643.2|4637.2|4644|4638|4641|4635|22
1738350060000|2025-01-31 19:01:00|4643.7|4637.7|4643|4637|4644.7|4638.7|4643|4637|13
1738350070000|2025-01-31 19:01:10|4643.5|4637.5|4641.5|4635.5|4643.5|4637.5|4641.5|4635.5|16
1738350080000|2025-01-31 19:01:20|4642|4636|4641|4635|4642|4636|4640.5|4634.5|9
1738350090000|2025-01-31 19:01:30|4641.4|4635.4|4642.5|4636.5|4642.5|4636.5|4641.4|4635.4|9
1738350100000|2025-01-31 19:01:40|4642|4636|4647.7|4641.7|4647.7|4641.7|4642|4636|32
1738350110000|2025-01-31 19:01:50|4648|4642|4647|4641|4648|4642|4646.5|4640.5|165
1738350120000|2025-01-31 19:02:00|4647.5|4641.5|4645|4639|4647.5|4641.5|4645|4639|182
1738350130000|2025-01-31 19:02:10|4644.1|4638.1|4642.7|4636.7|4644.1|4638.1|4642.5|4636.5|17
1738350140000|2025-01-31 19:02:20|4642.5|4636.5|4642.5|4636.5|4642.7|4636.7|4642.5|4636.5|7
1738350150000|2025-01-31 19:02:30|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|4641.5|4635.5|14
1738350160000|2025-01-31 19:02:40|4642.3|4636.3|4642|4636|4643|4637|4640.5|4634.5|20
1738350170000|2025-01-31 19:02:50|4641.5|4635.5|4640.7|4634.7|4642.5|4636.5|4640.7|4634.7|27
1738350180000|2025-01-31 19:03:00|4640.5|4634.5|4637.7|4631.7|4641|4635|4637.2|4631.2|16
1738350190000|2025-01-31 19:03:10|4637.5|4631.5|4636.7|4630.7|4637.7|4631.7|4635.7|4629.7|13
1738350200000|2025-01-31 19:03:20|4636.2|4630.2|4630.5|4624.5|4636.2|4630.2|4630|4624|46
1738350210000|2025-01-31 19:03:30|4630.7|4624.7|4631.7|4625.7|4632|4626|4630|4624|106
1738350220000|2025-01-31 19:03:40|4632|4626|4632.4|4626.4|4632.5|4626.5|4631.5|4625.5|81
1738350230000|2025-01-31 19:03:50|4632.7|4626.7|4631.2|4625.2|4632.7|4626.7|4630|4624|15
1738350240000|2025-01-31 19:04:00|4631.4|4625.4|4632.2|4626.2|4632.7|4626.7|4631.4|4625.4|11
1738350250000|2025-01-31 19:04:10|4632.5|4626.5|4638|4632|4638|4632|4632.5|4626.5|37
1738350260000|2025-01-31 19:04:20|4637.7|4631.7|4637|4631|4637.7|4631.7|4635.9|4629.9|11
1738350270000|2025-01-31 19:04:30|4636.7|4630.7|4637|4631|4637|4631|4636|4630|5
1738350280000|2025-01-31 19:04:40|4637.7|4631.7|4638.4|4632.4|4639.2|4633.2|4637.2|4631.2|17
1738350290000|2025-01-31 19:04:50|4638.7|4632.7|4638.2|4632.2|4639|4633|4637.4|4631.4|8
1738350300000|2025-01-31 19:05:00|4638.5|4632.5|4639.2|4633.2|4640.7|4634.7|4638.5|4632.5|37
1738350310000|2025-01-31 19:05:10|4639.9|4633.9|4636.4|4630.4|4640.4|4634.4|4636.4|4630.4|43
1738350320000|2025-01-31 19:05:20|4636.7|4630.7|4638.7|4632.7|4638.7|4632.7|4635.4|4629.4|15
1738350330000|2025-01-31 19:05:30|4639.2|4633.2|4637.2|4631.2|4639.7|4633.7|4636.7|4630.7|11
1738350340000|2025-01-31 19:05:40|4637.9|4631.9|4635.4|4629.4|4637.9|4631.9|4635.4|4629.4|12
1738350350000|2025-01-31 19:05:50|4635.7|4629.7|4634.4|4628.4|4636.2|4630.2|4633.4|4627.4|11
1738350360000|2025-01-31 19:06:00|4634.9|4628.9|4634.2|4628.2|4635.2|4629.2|4633.4|4627.4|54
1738350370000|2025-01-31 19:06:10|4633.9|4627.9|4632.7|4626.7|4634.2|4628.2|4632.4|4626.4|13
1738350380000|2025-01-31 19:06:20|4633|4627|4631.7|4625.7|4634.7|4628.7|4631.7|4625.7|176
1738350390000|2025-01-31 19:06:30|4632|4626|4632.5|4626.5|4632.5|4626.5|4630.5|4624.5|25
1738350400000|2025-01-31 19:06:40|4631.7|4625.7|4632|4626|4632|4626|4631.7|4625.7|3
1738350410000|2025-01-31 19:06:50|4632.2|4626.2|4631.5|4625.5|4632.5|4626.5|4631.5|4625.5|7
1738350420000|2025-01-31 19:07:00|4632.2|4626.2|4634.7|4628.7|4635.2|4629.2|4631.7|4625.7|15
1738350430000|2025-01-31 19:07:10|4634.9|4628.9|4632.2|4626.2|4634.9|4628.9|4632.2|4626.2|16
1738350440000|2025-01-31 19:07:20|4631.7|4625.7|4630.7|4624.7|4631.7|4625.7|4630.7|4624.7|3
1738350450000|2025-01-31 19:07:30|4631|4625|4632.2|4626.2|4632.2|4626.2|4630.8|4624.8|22
1738350460000|2025-01-31 19:07:40|4632|4626|4631.2|4625.2|4632|4626|4631.2|4625.2|17
1738350470000|2025-01-31 19:07:50|4631.7|4625.7|4630.7|4624.7|4631.7|4625.7|4630.7|4624.7|19
1738350480000|2025-01-31 19:08:00|4631|4625|4633.2|4627.2|4633.2|4627.2|4631|4625|40
1738350490000|2025-01-31 19:08:10|4632.5|4626.5|4632.5|4626.5|4632.7|4626.7|4632|4626|4
1738350500000|2025-01-31 19:08:20|4632.7|4626.7|4632.5|4626.5|4633|4627|4631.3|4625.3|110
1738350510000|2025-01-31 19:08:30|4633|4627|4631.2|4625.2|4633.5|4627.5|4631.2|4625.2|37
1738350520000|2025-01-31 19:08:40|4630.9|4624.9|4630.9|4624.9|4631.2|4625.2|4630.9|4624.9|8
1738350530000|2025-01-31 19:08:50|4631|4625|4631.5|4625.5|4631.5|4625.5|4630.4|4624.4|39
1738350540000|2025-01-31 19:09:00|4631.2|4625.2|4629.4|4623.4|4631.2|4625.2|4628.9|4622.9|50
1738350550000|2025-01-31 19:09:10|4630.4|4624.4|4630.9|4624.9|4631.2|4625.2|4630.1|4624.1|20
1738350560000|2025-01-31 19:09:20|4630.7|4624.7|4629.2|4623.2|4630.7|4624.7|4628.9|4622.9|4
1738350570000|2025-01-31 19:09:30|4628.9|4622.9|4630.9|4624.9|4631.2|4625.2|4628.9|4622.9|34
1738350580000|2025-01-31 19:09:40|4631.2|4625.2|4630.7|4624.7|4631.2|4625.2|4629.2|4623.2|32
1738350590000|2025-01-31 19:09:50|4630.2|4624.2|4631.2|4625.2|4631.5|4625.5|4630.2|4624.2|42
1738350600000|2025-01-31 19:10:00|4630.9|4624.9|4629.5|4623.5|4630.9|4624.9|4629.2|4623.2|18
1738350610000|2025-01-31 19:10:10|4629.2|4623.2|4629.5|4623.5|4629.5|4623.5|4628.9|4622.9|99
1738350620000|2025-01-31 19:10:20|4629.2|4623.2|4627.7|4621.7|4629.2|4623.2|4627.2|4621.2|8
1738350630000|2025-01-31 19:10:30|4626.7|4620.7|4625.9|4619.9|4626.7|4620.7|4623|4617|88
1738350640000|2025-01-31 19:10:40|4626.2|4620.2|4623.2|4617.2|4626.2|4620.2|4623.2|4617.2|41
1738350650000|2025-01-31 19:10:50|4624|4618|4625.7|4619.7|4626|4620|4624|4618|44
1738350660000|2025-01-31 19:11:00|4625.9|4619.9|4626.5|4620.5|4626.5|4620.5|4625.2|4619.2|7
1738350670000|2025-01-31 19:11:10|4626|4620|4626|4620|4626|4620|4625.2|4619.2|12
1738350680000|2025-01-31 19:11:20|4626.2|4620.2|4629.2|4623.2|4629.5|4623.5|4625.5|4619.5|39
1738350690000|2025-01-31 19:11:30|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4628.2|4622.2|52
1738350700000|2025-01-31 19:11:40|4629.5|4623.5|4631.2|4625.2|4631.2|4625.2|4628.2|4622.2|68
1738350710000|2025-01-31 19:11:50|4631.5|4625.5|4634.9|4628.9|4634.9|4628.9|4630.7|4624.7|100
1738350720000|2025-01-31 19:12:00|4634.2|4628.2|4631.4|4625.4|4634.2|4628.2|4631.4|4625.4|57
1738350730000|2025-01-31 19:12:10|4631.7|4625.7|4630.4|4624.4|4631.7|4625.7|4629.9|4623.9|25
1738350740000|2025-01-31 19:12:20|4631|4625|4634.8|4628.8|4635|4629|4631|4625|88
1738350750000|2025-01-31 19:12:30|4635.3|4629.3|4638.1|4632.1|4638.6|4632.6|4635.3|4629.3|55
1738350760000|2025-01-31 19:12:40|4638.2|4632.2|4635.2|4629.2|4638.8|4632.8|4635.2|4629.2|137
1738350770000|2025-01-31 19:12:50|4635.4|4629.4|4638.3|4632.3|4640.3|4634.3|4635.4|4629.4|67
1738350780000|2025-01-31 19:13:00|4638.1|4632.1|4640.1|4634.1|4640.6|4634.6|4637.6|4631.6|64
1738350790000|2025-01-31 19:13:10|4640.3|4634.3|4638.9|4632.9|4641.3|4635.3|4638.6|4632.6|104
1738350800000|2025-01-31 19:13:20|4638.6|4632.6|4639.6|4633.6|4639.6|4633.6|4638.1|4632.1|58
1738350810000|2025-01-31 19:13:30|4640.3|4634.3|4640.8|4634.8|4641.1|4635.1|4639.6|4633.6|99
1738350820000|2025-01-31 19:13:40|4641.1|4635.1|4641.1|4635.1|4641.3|4635.3|4640.6|4634.6|45
1738350830000|2025-01-31 19:13:50|4641.3|4635.3|4642.8|4636.8|4643.1|4637.1|4640.8|4634.8|82
1738350840000|2025-01-31 19:14:00|4641.8|4635.8|4641.1|4635.1|4643.1|4637.1|4639.3|4633.3|159
1738350850000|2025-01-31 19:14:10|4641.3|4635.3|4640.7|4634.7|4642.1|4636.1|4640|4634|145
1738350860000|2025-01-31 19:14:20|4639.7|4633.7|4638.1|4632.1|4639.7|4633.7|4637.4|4631.4|311
1738350870000|2025-01-31 19:14:30|4639.1|4633.1|4634.1|4628.1|4640.1|4634.1|4634.1|4628.1|270
1738350880000|2025-01-31 19:14:40|4634.4|4628.4|4636.1|4630.1|4636.1|4630.1|4634.1|4628.1|192
1738350890000|2025-01-31 19:14:50|4634.9|4628.9|4633.6|4627.6|4634.9|4628.9|4633.1|4627.1|119
1738350900000|2025-01-31 19:15:00|4634.4|4628.4|4638.1|4632.1|4638.8|4632.8|4634.4|4628.4|64
1738350910000|2025-01-31 19:15:10|4639.1|4633.1|4639.4|4633.4|4639.4|4633.4|4639.1|4633.1|31
1738350920000|2025-01-31 19:15:20|4640.4|4634.4|4639.6|4633.6|4641.1|4635.1|4638.4|4632.4|124
1738350930000|2025-01-31 19:15:30|4640.1|4634.1|4640.6|4634.6|4640.6|4634.6|4639.4|4633.4|151
1738350940000|2025-01-31 19:15:40|4640.9|4634.9|4641.1|4635.1|4641.1|4635.1|4640.6|4634.6|5
1738350950000|2025-01-31 19:15:50|4640.8|4634.8|4641.1|4635.1|4641.1|4635.1|4639.9|4633.9|58
1738350960000|2025-01-31 19:16:00|4641.8|4635.8|4643.3|4637.3|4643.5|4637.5|4641.3|4635.3|114
1738350970000|2025-01-31 19:16:10|4642.5|4636.5|4644.1|4638.1|4644.1|4638.1|4642.5|4636.5|24
1738350980000|2025-01-31 19:16:20|4644.6|4638.6|4645.1|4639.1|4645.1|4639.1|4644.1|4638.1|26
1738350990000|2025-01-31 19:16:30|4644.8|4638.8|4645.8|4639.8|4646.1|4640.1|4644.5|4638.5|16
1738351000000|2025-01-31 19:16:40|4646.3|4640.3|4643|4637|4646.3|4640.3|4643|4637|44
1738351010000|2025-01-31 19:16:50|4642.8|4636.8|4641.9|4635.9|4643.3|4637.3|4641.4|4635.4|57
1738351020000|2025-01-31 19:17:00|4642.1|4636.1|4643.6|4637.6|4643.6|4637.6|4642.1|4636.1|5
1738351030000|2025-01-31 19:17:10|4643.9|4637.9|4643.4|4637.4|4644.1|4638.1|4643.1|4637.1|37
1738351040000|2025-01-31 19:17:20|4643.7|4637.7|4643.4|4637.4|4643.7|4637.7|4643.4|4637.4|9
1738351050000|2025-01-31 19:17:30|4644.1|4638.1|4644.4|4638.4|4644.4|4638.4|4643.6|4637.6|21
1738351060000|2025-01-31 19:17:40|4644.1|4638.1|4645.4|4639.4|4645.4|4639.4|4644.1|4638.1|2
1738351070000|2025-01-31 19:17:50|4645.1|4639.1|4646.1|4640.1|4646.1|4640.1|4645.1|4639.1|1
1738351080000|2025-01-31 19:18:00|4645.6|4639.6|4644.1|4638.1|4645.6|4639.6|4644.1|4638.1|26
1738351090000|2025-01-31 19:18:10|4644.6|4638.6|4645.4|4639.4|4646.2|4640.2|4644.6|4638.6|6
1738351100000|2025-01-31 19:18:20|4646.2|4640.2|4644.6|4638.6|4646.2|4640.2|4644.6|4638.6|9
1738351110000|2025-01-31 19:18:30|4645.1|4639.1|4644.6|4638.6|4646.1|4640.1|4643.6|4637.6|72
1738351120000|2025-01-31 19:18:40|4644.4|4638.4|4642.3|4636.3|4644.6|4638.6|4641.1|4635.1|40
1738351130000|2025-01-31 19:18:50|4642.6|4636.6|4639.6|4633.6|4642.6|4636.6|4639.6|4633.6|5
1738351140000|2025-01-31 19:19:00|4639.9|4633.9|4639.6|4633.6|4641.7|4635.7|4639.6|4633.6|71
1738351150000|2025-01-31 19:19:10|4638.9|4632.9|4639.2|4633.2|4639.6|4633.6|4638.6|4632.6|55
1738351160000|2025-01-31 19:19:20|4639.4|4633.4|4641.2|4635.2|4641.4|4635.4|4639.4|4633.4|7
1738351170000|2025-01-31 19:19:30|4640.9|4634.9|4643.1|4637.1|4643.1|4637.1|4640.9|4634.9|37
1738351180000|2025-01-31 19:19:40|4642.9|4636.9|4643.6|4637.6|4643.8|4637.8|4642.6|4636.6|11
1738351190000|2025-01-31 19:19:50|4643.8|4637.8|4642.2|4636.2|4643.8|4637.8|4641.8|4635.8|17
1738544400000|2025-02-03 01:00:00|4698.8|4683.8|4709.9|4703.9|4713.7|4705.4|4689|4682.6|169
1738544410000|2025-02-03 01:00:10|4709.3|4703.3|4707.5|4701.5|4709.3|4703.3|4691.7|4685.7|101
1738544420000|2025-02-03 01:00:20|4707.9|4701.9|4713.9|4707.9|4715.2|4709.2|4707.9|4701.9|168
1738544430000|2025-02-03 01:00:30|4714.2|4708.2|4703.9|4697.9|4716.2|4710.2|4696.9|4690.9|149
1738544440000|2025-02-03 01:00:40|4703.2|4697.2|4700.7|4694.7|4704.5|4698.5|4699.7|4693.7|81
1738544450000|2025-02-03 01:00:50|4700.2|4694.2|4710.4|4704.4|4711.7|4705.7|4698.5|4692.5|48
1738544460000|2025-02-03 01:01:00|4710.5|4704.5|4708.7|4702.7|4713.7|4707.7|4701|4695|78
1738544470000|2025-02-03 01:01:10|4707.2|4701.2|4715.1|4709.1|4715.1|4709.1|4707.2|4701.2|141
1738544480000|2025-02-03 01:01:20|4717.8|4711.8|4718.5|4712.5|4720.8|4714.8|4717|4711|71
1738544490000|2025-02-03 01:01:30|4717.8|4711.8|4716.8|4710.8|4719.8|4713.8|4711.6|4705.6|47
1738544500000|2025-02-03 01:01:40|4716.6|4710.6|4722.4|4716.4|4726.8|4720.8|4715.8|4709.8|180
1738544510000|2025-02-03 01:01:50|4722.6|4716.6|4725.4|4719.4|4726.4|4720.4|4720.9|4714.9|156
1738544520000|2025-02-03 01:02:00|4724.8|4718.8|4721.2|4715.2|4725.7|4719.7|4720.9|4714.9|54
1738544530000|2025-02-03 01:02:10|4721.4|4715.4|4721.2|4715.2|4723.7|4717.7|4720.9|4714.9|82
1738544540000|2025-02-03 01:02:20|4720.9|4714.9|4721.5|4715.5|4722.7|4716.7|4720.9|4714.9|76
1738544550000|2025-02-03 01:02:30|4713.2|4707.2|4716.5|4710.5|4717|4711|4713.2|4707.2|95
1738544560000|2025-02-03 01:02:40|4716.9|4710.9|4716|4710|4716.9|4710.9|4712.2|4706.2|70
1738544570000|2025-02-03 01:02:50|4716.2|4710.2|4718|4712|4719|4713|4716|4710|26
1738544580000|2025-02-03 01:03:00|4717.9|4711.9|4715|4709|4718|4712|4714.5|4708.5|19
1738544590000|2025-02-03 01:03:10|4716.4|4710.4|4715|4709|4717.7|4711.7|4715|4709|3
1738544600000|2025-02-03 01:03:20|4714.7|4708.7|4715.5|4709.5|4715.5|4709.5|4714.5|4708.5|62
1738544610000|2025-02-03 01:03:30|4719.4|4713.4|4720|4714|4720|4714|4718.4|4712.4|15
1738544620000|2025-02-03 01:03:40|4719.5|4713.5|4724.4|4718.4|4724.4|4718.4|4719.4|4713.4|12
1738544630000|2025-02-03 01:03:50|4724.5|4718.5|4717.9|4711.9|4724.5|4718.5|4717.4|4711.4|10
1738544640000|2025-02-03 01:04:00|4717.7|4711.7|4714.5|4708.5|4717.7|4711.7|4714.5|4708.5|41
1738544650000|2025-02-03 01:04:10|4714.2|4708.2|4717.4|4711.4|4719.4|4713.4|4714.2|4708.2|27
1738544660000|2025-02-03 01:04:20|4716.5|4710.5|4714.5|4708.5|4717|4711|4714.5|4708.5|33
1738544670000|2025-02-03 01:04:30|4715|4709|4714.2|4708.2|4717.2|4711.2|4714.2|4708.2|36
1738544680000|2025-02-03 01:04:40|4714.9|4708.9|4712.5|4706.5|4715.5|4709.5|4712.2|4706.2|27
1738544690000|2025-02-03 01:04:50|4712.2|4706.2|4713|4707|4714.7|4708.7|4712.2|4706.2|18
1738544700000|2025-02-03 01:05:00|4713.5|4707.5|4713.7|4707.7|4715.4|4709.4|4713.4|4707.4|22
1738544710000|2025-02-03 01:05:10|4714.7|4708.7|4716.5|4710.5|4716.7|4710.7|4714.5|4708.5|8
1738544720000|2025-02-03 01:05:20|4717|4711|4715|4709|4717|4711|4713.4|4707.4|3
1738544730000|2025-02-03 01:05:30|4715.4|4709.4|4712.5|4706.5|4715.4|4709.4|4712.5|4706.5|22
1738544740000|2025-02-03 01:05:40|4712.7|4706.7|4715.4|4709.4|4715.4|4709.4|4712.7|4706.7|16
1738544750000|2025-02-03 01:05:50|4717|4711|4718.2|4712.2|4718.2|4712.2|4715.4|4709.4|11
1738544760000|2025-02-03 01:06:00|4719|4713|4717.7|4711.7|4719.9|4713.9|4717.2|4711.2|14
1738544770000|2025-02-03 01:06:10|4717.2|4711.2|4717.9|4711.9|4718.9|4712.9|4716|4710|7
1738544780000|2025-02-03 01:06:20|4717|4711|4715.9|4709.9|4717.4|4711.4|4715.4|4709.4|2
1738544790000|2025-02-03 01:06:30|4715.7|4709.7|4713.9|4707.9|4715.7|4709.7|4713.7|4707.7|23
1738544800000|2025-02-03 01:06:40|4713.7|4707.7|4712.5|4706.5|4713.9|4707.9|4712.5|4706.5|1
1738544810000|2025-02-03 01:06:50|4712.2|4706.2|4715.5|4709.5|4716.4|4710.4|4712.2|4706.2|72
1738544820000|2025-02-03 01:07:00|4715.4|4709.4|4714.9|4708.9|4716.9|4710.9|4714.9|4708.9|18
1738544830000|2025-02-03 01:07:10|4714.5|4708.5|4715|4709|4715.7|4709.7|4714.5|4708.5|1
1738544840000|2025-02-03 01:07:20|4714.9|4708.9|4713|4707|4714.9|4708.9|4712|4706|6
1738544850000|2025-02-03 01:07:30|4712.9|4706.9|4713.4|4707.4|4714.4|4708.4|4712.9|4706.9|6
1738544860000|2025-02-03 01:07:40|4713.2|4707.2|4715.2|4709.2|4715.2|4709.2|4711.5|4705.5|11
1738544870000|2025-02-03 01:07:50|4714.5|4708.5|4711.7|4705.7|4714.5|4708.5|4711.7|4705.7|15
1738544880000|2025-02-03 01:08:00|4711.5|4705.5|4704.5|4698.5|4711.5|4705.5|4704.2|4698.2|31
1738544890000|2025-02-03 01:08:10|4704.9|4698.9|4705.2|4699.2|4705.4|4699.4|4704.5|4698.5|15
1738544900000|2025-02-03 01:08:20|4705.5|4699.5|4697.4|4691.4|4705.5|4699.5|4695.7|4689.7|20
1738544910000|2025-02-03 01:08:30|4698.2|4692.2|4699.2|4693.2|4700|4694|4698.2|4692.2|18
1738544920000|2025-02-03 01:08:40|4698.7|4692.7|4698.7|4692.7|4699|4693|4697.7|4691.7|10
1738544930000|2025-02-03 01:08:50|4699|4693|4702.5|4696.5|4704.2|4698.2|4699|4693|35
1738544940000|2025-02-03 01:09:00|4703|4697|4698.7|4692.7|4703|4697|4698.7|4692.7|12
1738544950000|2025-02-03 01:09:10|4698.4|4692.4|4695.6|4689.6|4698.4|4692.4|4695.3|4689.3|87
1738544960000|2025-02-03 01:09:20|4695.8|4689.8|4699.2|4693.2|4699.8|4693.8|4695.5|4689.5|16
1738544970000|2025-02-03 01:09:30|4699.3|4693.3|4699.7|4693.7|4699.7|4693.7|4699|4693|13
1738544980000|2025-02-03 01:09:40|4699.3|4693.3|4701.3|4695.3|4702.3|4696.3|4699.3|4693.3|8
1738544990000|2025-02-03 01:09:50|4700.5|4694.5|4700.7|4694.7|4701.2|4695.2|4700.5|4694.5|5
1738545000000|2025-02-03 01:10:00|4701|4695|4703.2|4697.2|4703.5|4697.5|4699.9|4693.9|38
1738545010000|2025-02-03 01:10:10|4702.7|4696.7|4700|4694|4703.2|4697.2|4700|4694|11
1738545020000|2025-02-03 01:10:20|4700.2|4694.2|4698.7|4692.7|4700.7|4694.7|4698.4|4692.4|16
1738545030000|2025-02-03 01:10:30|4699.2|4693.2|4705|4699|4705|4699|4699.2|4693.2|19
1738545040000|2025-02-03 01:10:40|4705.2|4699.2|4704.2|4698.2|4706|4700|4704.2|4698.2|7
1738545050000|2025-02-03 01:10:50|4703.8|4697.8|4702.2|4696.2|4704.4|4698.4|4702.2|4696.2|11
1738545060000|2025-02-03 01:11:00|4702.7|4696.7|4703.5|4697.5|4704|4698|4702.2|4696.2|23
1738545070000|2025-02-03 01:11:10|4703.8|4697.8|4704.2|4698.2|4706|4700|4703.5|4697.5|13
1738545080000|2025-02-03 01:11:20|4704|4698|4703.7|4697.7|4706.2|4700.2|4703.7|4697.7|10
1738545090000|2025-02-03 01:11:30|4704.2|4698.2|4707.2|4701.2|4708.5|4702.5|4703.5|4697.5|31
1738545100000|2025-02-03 01:11:40|4707.5|4701.5|4705.7|4699.7|4707.5|4701.5|4705.7|4699.7|16
1738545110000|2025-02-03 01:11:50|4705.4|4699.4|4706.4|4700.4|4706.4|4700.4|4705.4|4699.4|6
1738545120000|2025-02-03 01:12:00|4706.5|4700.5|4706.9|4700.9|4707.2|4701.2|4706.4|4700.4|2
1738545130000|2025-02-03 01:12:10|4706.7|4700.7|4705.2|4699.2|4706.9|4700.9|4705.2|4699.2|17
1738545140000|2025-02-03 01:12:20|4705.7|4699.7|4707.2|4701.2|4707.2|4701.2|4705.2|4699.2|8
1738545150000|2025-02-03 01:12:30|4707.4|4701.4|4705.4|4699.4|4707.5|4701.5|4705.4|4699.4|1
1738545160000|2025-02-03 01:12:40|4705.5|4699.5|4707.9|4701.9|4707.9|4701.9|4705.5|4699.5|17
1738545170000|2025-02-03 01:12:50|4708.4|4702.4|4706.4|4700.4|4708.9|4702.9|4706.4|4700.4|5
1738545180000|2025-02-03 01:13:00|4707.4|4701.4|4706.7|4700.7|4707.4|4701.4|4706.4|4700.4|1
1738545190000|2025-02-03 01:13:10|4706.2|4700.2|4705.2|4699.2|4706.4|4700.4|4705.2|4699.2|5
1738545200000|2025-02-03 01:13:20|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|21
1738545210000|2025-02-03 01:13:30|4704.7|4698.7|4706.2|4700.2|4706.2|4700.2|4700.2|4694.2|51
1738545220000|2025-02-03 01:13:40|4706.4|4700.4|4709.4|4703.4|4709.9|4703.9|4706.2|4700.2|105
1738545230000|2025-02-03 01:13:50|4709.9|4703.9|4710.9|4704.9|4712|4706|4708.7|4702.7|9
1738545240000|2025-02-03 01:14:00|4710.7|4704.7|4712.7|4706.7|4712.7|4706.7|4710.2|4704.2|7
1738545250000|2025-02-03 01:14:10|4713|4707|4713.4|4707.4|4714.2|4708.2|4713|4707|7
1738545260000|2025-02-03 01:14:20|4713.5|4707.5|4710.4|4704.4|4713.9|4707.9|4710.4|4704.4|11
1738545270000|2025-02-03 01:14:30|4710.5|4704.5|4710.7|4704.7|4711|4705|4710.4|4704.4|3
1738545280000|2025-02-03 01:14:40|4710.5|4704.5|4710.2|4704.2|4711.9|4705.9|4710.2|4704.2|13
1738545290000|2025-02-03 01:14:50|4710.5|4704.5|4711.2|4705.2|4712.2|4706.2|4710.5|4704.5|11
1738545300000|2025-02-03 01:15:00|4710.2|4704.2|4711.2|4705.2|4711.2|4705.2|4709.9|4703.9|34
1738545310000|2025-02-03 01:15:10|4710.9|4704.9|4711|4705|4711.2|4705.2|4709.9|4703.9|48
1738545320000|2025-02-03 01:15:20|4710.4|4704.4|4710.7|4704.7|4710.7|4704.7|4709.9|4703.9|22
1738545330000|2025-02-03 01:15:30|4710.9|4704.9|4710.2|4704.2|4711.7|4705.7|4710.2|4704.2|14
1738545340000|2025-02-03 01:15:40|4710.4|4704.4|4710.2|4704.2|4710.5|4704.5|4709.9|4703.9|7
1738545350000|2025-02-03 01:15:50|4709.9|4703.9|4710.4|4704.4|4711.4|4705.4|4709.9|4703.9|6
1738545360000|2025-02-03 01:16:00|4711|4705|4709.9|4703.9|4711|4705|4709.9|4703.9|1
1738545370000|2025-02-03 01:16:10|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|7
1738545380000|2025-02-03 01:16:20|4709.9|4703.9|4709.9|4703.9|4710.2|4704.2|4709.9|4703.9|17
1738545390000|2025-02-03 01:16:30|||||||||8
1738545400000|2025-02-03 01:16:40|||||||||7
1738545410000|2025-02-03 01:16:50|4705.4|4699.4|4705.4|4699.4|4705.7|4699.7|4705.4|4699.4|28
1738545420000|2025-02-03 01:17:00|4705.2|4699.2|4697|4691|4705.4|4699.4|4697|4691|38
1738545430000|2025-02-03 01:17:10|4697.9|4691.9|4699.4|4693.4|4699.4|4693.4|4697.9|4691.9|6
1738545440000|2025-02-03 01:17:20|4699.2|4693.2|4698.4|4692.4|4699.2|4693.2|4697.4|4691.4|7
1738545450000|2025-02-03 01:17:30|4698.2|4692.2|4698.2|4692.2|4699.2|4693.2|4698.2|4692.2|2
1738545460000|2025-02-03 01:17:40|4697.5|4691.5|4699.7|4693.7|4700.2|4694.2|4696.7|4690.7|16
1738545470000|2025-02-03 01:17:50|4700|4694|4698.2|4692.2|4701.5|4695.5|4698.2|4692.2|30
1738545480000|2025-02-03 01:18:00|4698.7|4692.7|4697.7|4691.7|4698.7|4692.7|4697.7|4691.7|0
1738545490000|2025-02-03 01:18:10|4697.2|4691.2|4697|4691|4697.4|4691.4|4697|4691|1
1738545500000|2025-02-03 01:18:20|4698.4|4692.4|4699.7|4693.7|4700.2|4694.2|4698.4|4692.4|14
1738545510000|2025-02-03 01:18:30|4700|4694|4698.2|4692.2|4700|4694|4698.2|4692.2|2
1738545520000|2025-02-03 01:18:40|4698.4|4692.4|4698.2|4692.2|4699|4693|4698.2|4692.2|2
1738545530000|2025-02-03 01:18:50|4699|4693|4697.7|4691.7|4699|4693|4697.7|4691.7|1
1738545540000|2025-02-03 01:19:00|4697.5|4691.5|4696.2|4690.2|4697.5|4691.5|4695.7|4689.7|4
1738545550000|2025-02-03 01:19:10|4697.3|4691.3|4697.7|4691.7|4698.2|4692.2|4697.3|4691.3|41
1738545560000|2025-02-03 01:19:20|4698.5|4692.5|4697.2|4691.2|4698.5|4692.5|4697.2|4691.2|3
1738545570000|2025-02-03 01:19:30|4696.9|4690.9|4696|4690|4697|4691|4695.7|4689.7|5
1738545580000|2025-02-03 01:19:40|4696.2|4690.2|4696.4|4690.4|4696.4|4690.4|4696.2|4690.2|0
1738545590000|2025-02-03 01:19:50|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|0
1738545600000|2025-02-03 01:20:00|4696.9|4690.9|4699.9|4693.9|4699.9|4693.9|4696.9|4690.9|14
1738545610000|2025-02-03 01:20:10|4699.7|4693.7|4698.9|4692.9|4699.7|4693.7|4698.9|4692.9|0
1738545620000|2025-02-03 01:20:20|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|1
1738545630000|2025-02-03 01:20:30|4698.4|4692.4|4698.7|4692.7|4698.9|4692.9|4698.4|4692.4|1
1738545640000|2025-02-03 01:20:40|4698.9|4692.9|4700|4694|4700|4694|4698.7|4692.7|3
1738545650000|2025-02-03 01:20:50|4699.7|4693.7|4699.4|4693.4|4699.7|4693.7|4698.9|4692.9|2
1738545660000|2025-02-03 01:21:00|4700.2|4694.2|4699.7|4693.7|4700.2|4694.2|4698.9|4692.9|8
1738545670000|2025-02-03 01:21:10|4700|4694|4699.7|4693.7|4700|4694|4699|4693|1
1738545680000|2025-02-03 01:21:20|4700.2|4694.2|4699.7|4693.7|4700.2|4694.2|4699.5|4693.5|5
1738545690000|2025-02-03 01:21:30|4700|4694|4700|4694|4700|4694|4700|4694|0
1738545700000|2025-02-03 01:21:40|4699.7|4693.7|4698.7|4692.7|4699.7|4693.7|4698.2|4692.2|0
1738545710000|2025-02-03 01:21:50|4698.2|4692.2|4698.2|4692.2|4698.4|4692.4|4698|4692|0
1738545720000|2025-02-03 01:22:00|4698|4692|4697.7|4691.7|4699.2|4693.2|4697.4|4691.4|3
1738545730000|2025-02-03 01:22:10|4698.4|4692.4|4697.2|4691.2|4698.4|4692.4|4697.2|4691.2|1
1738545740000|2025-02-03 01:22:20|4697.5|4691.5|4695.7|4689.7|4698.2|4692.2|4695.7|4689.7|28
1738545750000|2025-02-03 01:22:30|4695.5|4689.5|4693.4|4687.4|4695.5|4689.5|4693.4|4687.4|11
1738545760000|2025-02-03 01:22:40|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|1
1738545770000|2025-02-03 01:22:50|4693.9|4687.9|4694.4|4688.4|4694.4|4688.4|4693.9|4687.9|3
1738545780000|2025-02-03 01:23:00|4695|4689|4694.4|4688.4|4695|4689|4694.4|4688.4|0
1738545800000|2025-02-03 01:23:20|4693.4|4687.4|4694.2|4688.2|4694.2|4688.2|4693.4|4687.4|4
1738545810000|2025-02-03 01:23:30|4694|4688|4693.4|4687.4|4694.2|4688.2|4693.4|4687.4|1
1738545820000|2025-02-03 01:23:40|4694|4688|4694.4|4688.4|4695|4689|4694|4688|2
1738545840000|2025-02-03 01:24:00|4694.2|4688.2|4694|4688|4694.2|4688.2|4693.7|4687.7|0
1738545850000|2025-02-03 01:24:10|4693.4|4687.4|4694.2|4688.2|4694.2|4688.2|4693.4|4687.4|0
1738545860000|2025-02-03 01:24:20|4693.5|4687.5|4693.4|4687.4|4693.5|4687.5|4693.4|4687.4|1
1738545870000|2025-02-03 01:24:30|4694|4688|4693.4|4687.4|4694|4688|4693.2|4687.2|2
1738545880000|2025-02-03 01:24:40|4693.2|4687.2|4694.2|4688.2|4694.2|4688.2|4693.2|4687.2|3
1738545890000|2025-02-03 01:24:50|4696|4690|4696.2|4690.2|4696.2|4690.2|4695.7|4689.7|4
1738545900000|2025-02-03 01:25:00|4696.4|4690.4|4698.2|4692.2|4698.2|4692.2|4696.4|4690.4|7
1738545910000|2025-02-03 01:25:10|4699|4693|4700|4694|4700|4694|4699|4693|6
1738545920000|2025-02-03 01:25:20|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|0
1738545930000|2025-02-03 01:25:30|4699.9|4693.9|4699.4|4693.4|4700.2|4694.2|4699.2|4693.2|4
1738545940000|2025-02-03 01:25:40|4700|4694|4698.4|4692.4|4700|4694|4698.4|4692.4|3
1738545950000|2025-02-03 01:25:50|4697.7|4691.7|4697.4|4691.4|4697.7|4691.7|4697.4|4691.4|1
1738545960000|2025-02-03 01:26:00|4698.2|4692.2|4696.4|4690.4|4698.2|4692.2|4696.4|4690.4|1
1738545970000|2025-02-03 01:26:10|4697|4691|4699.4|4693.4|4700|4694|4697|4691|4
1738545990000|2025-02-03 01:26:30|4698.9|4692.9|4699.4|4693.4|4699.4|4693.4|4698.9|4692.9|1
1738546010000|2025-02-03 01:26:50|4699.2|4693.2|4698.9|4692.9|4700.4|4694.4|4698.9|4692.9|3
1738546020000|2025-02-03 01:27:00|4699.4|4693.4|4698.9|4692.9|4699.4|4693.4|4698.9|4692.9|1
1738546030000|2025-02-03 01:27:10|4697.9|4691.9|4697.9|4691.9|4697.9|4691.9|4697.9|4691.9|1
1738546040000|2025-02-03 01:27:20|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|0
1738546050000|2025-02-03 01:27:30|4697.9|4691.9|4697.2|4691.2|4697.9|4691.9|4697.2|4691.2|1
1738546060000|2025-02-03 01:27:40|4696.9|4690.9|4696.4|4690.4|4696.9|4690.9|4696.4|4690.4|1
1738546070000|2025-02-03 01:27:50|4696.2|4690.2|4698.4|4692.4|4698.4|4692.4|4696|4690|1
1738546080000|2025-02-03 01:28:00|4698.5|4692.5|4698.4|4692.4|4699.2|4693.2|4698.4|4692.4|1
1738546090000|2025-02-03 01:28:10|4699.2|4693.2|4700.4|4694.4|4702.9|4696.9|4699.2|4693.2|68
1738546100000|2025-02-03 01:28:20|4700.9|4694.9|4701.2|4695.2|4701.2|4695.2|4700.9|4694.9|2
1738546110000|2025-02-03 01:28:30|4702|4696|4702.2|4696.2|4702.2|4696.2|4702|4696|3
1738546120000|2025-02-03 01:28:40|4702.5|4696.5|4703.7|4697.7|4704.2|4698.2|4702.5|4696.5|36
1738546130000|2025-02-03 01:28:50|4703.4|4697.4|4704|4698|4704|4698|4703.4|4697.4|3
1738546140000|2025-02-03 01:29:00|4703.7|4697.7|4704|4698|4705|4699|4703.7|4697.7|1
1738546150000|2025-02-03 01:29:10|4703.7|4697.7|4705.5|4699.5|4705.5|4699.5|4703.7|4697.7|16
1738546160000|2025-02-03 01:29:20|4705.8|4699.8|4707|4701|4707|4701|4705.5|4699.5|21
1738546170000|2025-02-03 01:29:30|4707.3|4701.3|4707|4701|4707.7|4701.7|4707|4701|4
1738546180000|2025-02-03 01:29:40|4706.7|4700.7|4705.9|4699.9|4707|4701|4705.9|4699.9|0
1738546190000|2025-02-03 01:29:50|4708.4|4702.4|4707.7|4701.7|4708.4|4702.4|4707.7|4701.7|63
1738546200000|2025-02-03 01:30:00|4708|4702|4708.2|4702.2|4709|4703|4708|4702|6
1738546210000|2025-02-03 01:30:10|4707.9|4701.9|4707.2|4701.2|4707.9|4701.9|4707.2|4701.2|2
1738546220000|2025-02-03 01:30:20|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1738546230000|2025-02-03 01:30:30|4706.9|4700.9|4707.2|4701.2|4707.2|4701.2|4706.7|4700.7|0
1738546240000|2025-02-03 01:30:40|4707|4701|4706.4|4700.4|4707.2|4701.2|4706.4|4700.4|0
1738546250000|2025-02-03 01:30:50|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1738546260000|2025-02-03 01:31:00|4706.4|4700.4|4706.2|4700.2|4706.4|4700.4|4705.9|4699.9|3
1738546270000|2025-02-03 01:31:10|4705.5|4699.5|4704.9|4698.9|4705.5|4699.5|4702|4696|46
1738546280000|2025-02-03 01:31:20|4705.2|4699.2|4705.4|4699.4|4705.5|4699.5|4703.4|4697.4|19
1738546290000|2025-02-03 01:31:30|4705.7|4699.7|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|4
1738546300000|2025-02-03 01:31:40|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|1
1738546310000|2025-02-03 01:31:50|4705.4|4699.4|4705.2|4699.2|4705.7|4699.7|4705.2|4699.2|0
1738546320000|2025-02-03 01:32:00|4705.4|4699.4|4704.5|4698.5|4705.4|4699.4|4704.2|4698.2|9
1738546330000|2025-02-03 01:32:10|4703.4|4697.4|4702|4696|4704.5|4698.5|4702|4696|13
1738546340000|2025-02-03 01:32:20|4701.9|4695.9|4701.4|4695.4|4703.4|4697.4|4701.4|4695.4|5
1738546350000|2025-02-03 01:32:30|4702.2|4696.2|4701.7|4695.7|4702.2|4696.2|4701.4|4695.4|0
1738546360000|2025-02-03 01:32:40|4702.2|4696.2|4701.9|4695.9|4702.2|4696.2|4701.9|4695.9|0
1738546370000|2025-02-03 01:32:50|4701.7|4695.7|4699.7|4693.7|4701.7|4695.7|4699.7|4693.7|3
1738546380000|2025-02-03 01:33:00|4700.2|4694.2|4699.2|4693.2|4700.2|4694.2|4699.2|4693.2|2
1738546390000|2025-02-03 01:33:10|4699.7|4693.7|4700|4694|4700.2|4694.2|4699.4|4693.4|6
1738546400000|2025-02-03 01:33:20|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|4699.2|4693.2|4
1738546410000|2025-02-03 01:33:30|4700.2|4694.2|4699.7|4693.7|4700.5|4694.5|4699.2|4693.2|7
1738546420000|2025-02-03 01:33:40|4700|4694|4700.7|4694.7|4701|4695|4699.4|4693.4|4
1738546430000|2025-02-03 01:33:50|4701|4695|4701|4695|4701|4695|4701|4695|0
1738546440000|2025-02-03 01:34:00|4700.4|4694.4|4701.2|4695.2|4701.2|4695.2|4700.4|4694.4|1
1738546450000|2025-02-03 01:34:10|4702.1|4696.1|4701.4|4695.4|4702.1|4696.1|4701.4|4695.4|8
1738546460000|2025-02-03 01:34:20|4701.6|4695.6|4701.9|4695.9|4701.9|4695.9|4701.6|4695.6|0
1738546470000|2025-02-03 01:34:30|4701.2|4695.2|4701.9|4695.9|4702.1|4696.1|4701.2|4695.2|8
1738546480000|2025-02-03 01:34:40|4703.2|4697.2|4702.6|4696.6|4703.6|4697.6|4702.6|4696.6|7
1738546500000|2025-02-03 01:35:00|4702.4|4696.4|4701.6|4695.6|4702.4|4696.4|4701.6|4695.6|1
1738546510000|2025-02-03 01:35:10|4701.4|4695.4|4702.4|4696.4|4702.4|4696.4|4701.4|4695.4|2
1738546520000|2025-02-03 01:35:20|4702.2|4696.2|4701.6|4695.6|4702.2|4696.2|4701.6|4695.6|0
1738546530000|2025-02-03 01:35:30|4700.9|4694.9|4700.4|4694.4|4700.9|4694.9|4700.4|4694.4|3
1738546540000|2025-02-03 01:35:40|4700.2|4694.2|4700.2|4694.2|4700.4|4694.4|4700.2|4694.2|0
1738546550000|2025-02-03 01:35:50|4699.4|4693.4|4699.2|4693.2|4699.7|4693.7|4699.2|4693.2|1
1738546560000|2025-02-03 01:36:00|4698.9|4692.9|4698.6|4692.6|4699.4|4693.4|4698.6|4692.6|11
1738546580000|2025-02-03 01:36:20|4698.2|4692.2|4698.4|4692.4|4699.2|4693.2|4696.4|4690.4|21
1738546600000|2025-02-03 01:36:40|||||||||1
1738546610000|2025-02-03 01:36:50|4698.6|4692.6|4698.9|4692.9|4698.9|4692.9|4698.6|4692.6|0
1738546620000|2025-02-03 01:37:00|4699.2|4693.2|4699.2|4693.2|4699.2|4693.2|4698.9|4692.9|0
1738546630000|2025-02-03 01:37:10|4698.9|4692.9|4699.2|4693.2|4699.2|4693.2|4698.9|4692.9|7
1738546640000|2025-02-03 01:37:20|4698.9|4692.9|4698.9|4692.9|4698.9|4692.9|4698.9|4692.9|0
1738546650000|2025-02-03 01:37:30|4699.2|4693.2|4699.9|4693.9|4699.9|4693.9|4699.2|4693.2|3
1738546660000|2025-02-03 01:37:40|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|0
1738546670000|2025-02-03 01:37:50|4700|4694|4699.2|4693.2|4700|4694|4699|4693|5
1738546680000|2025-02-03 01:38:00|4699.4|4693.4|4698.9|4692.9|4700|4694|4698.9|4692.9|0
1738546700000|2025-02-03 01:38:20|4700.4|4694.4|4700.2|4694.2|4700.4|4694.4|4700.2|4694.2|0
1738546710000|2025-02-03 01:38:30|4700.4|4694.4|4700.4|4694.4|4701.2|4695.2|4700.4|4694.4|1
1738546720000|2025-02-03 01:38:40|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|1
1738546730000|2025-02-03 01:38:50|4700|4694|4699.7|4693.7|4700|4694|4698.2|4692.2|8
1738546740000|2025-02-03 01:39:00|4700|4694|4703.2|4697.2|4703.2|4697.2|4700|4694|3
1738546750000|2025-02-03 01:39:10|4702.9|4696.9|4702.9|4696.9|4702.9|4696.9|4702.2|4696.2|3
1738546760000|2025-02-03 01:39:20|4703.2|4697.2|4702.9|4696.9|4703.2|4697.2|4702.9|4696.9|0
1738546770000|2025-02-03 01:39:30|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|4702.4|4696.4|4
1738546780000|2025-02-03 01:39:40|4702.2|4696.2|4702.4|4696.4|4702.4|4696.4|4701.9|4695.9|0
1738546790000|2025-02-03 01:39:50|4701.9|4695.9|4702.2|4696.2|4702.4|4696.4|4701.9|4695.9|0
1738546800000|2025-02-03 01:40:00|4701.9|4695.9|4702.4|4696.4|4703|4697|4701.9|4695.9|2
1738546810000|2025-02-03 01:40:10|4703|4697|4703.2|4697.2|4703.2|4697.2|4703|4697|0
1738546820000|2025-02-03 01:40:20|4702.9|4696.9|4701.7|4695.7|4702.9|4696.9|4701.4|4695.4|3
1738546830000|2025-02-03 01:40:30|4701.4|4695.4|4701.2|4695.2|4701.4|4695.4|4700.9|4694.9|0
1738546850000|2025-02-03 01:40:50|4700.9|4694.9|4701.2|4695.2|4701.2|4695.2|4700.9|4694.9|0
1738546880000|2025-02-03 01:41:20|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|3
1738546890000|2025-02-03 01:41:30|||||||||1
1738546900000|2025-02-03 01:41:40|4701.9|4695.9|4702.2|4696.2|4702.5|4696.5|4701.9|4695.9|2
1738546910000|2025-02-03 01:41:50|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|0
1738546920000|2025-02-03 01:42:00|4702.2|4696.2|4701.2|4695.2|4702.2|4696.2|4700.9|4694.9|6
1738546930000|2025-02-03 01:42:10|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|4700.9|4694.9|0
1738546940000|2025-02-03 01:42:20|4699.7|4693.7|4699.4|4693.4|4699.8|4693.8|4699.2|4693.2|7
1738546950000|2025-02-03 01:42:30|4699.6|4693.6|4700.2|4694.2|4700.2|4694.2|4699.6|4693.6|1
1738546960000|2025-02-03 01:42:40|4699.9|4693.9|4699.9|4693.9|4699.9|4693.9|4699.9|4693.9|0
1738546970000|2025-02-03 01:42:50|4700.4|4694.4|4700.9|4694.9|4700.9|4694.9|4700.4|4694.4|1
1738546980000|2025-02-03 01:43:00|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|0
1738546990000|2025-02-03 01:43:10|4700.9|4694.9|4702.2|4696.2|4702.2|4696.2|4700.9|4694.9|7
1738547000000|2025-02-03 01:43:20|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|2
1738547010000|2025-02-03 01:43:30|4701.4|4695.4|4699.9|4693.9|4701.4|4695.4|4699.9|4693.9|4
1738547020000|2025-02-03 01:43:40|4699.6|4693.6|4698.2|4692.2|4699.6|4693.6|4697|4691|8
1738547030000|2025-02-03 01:43:50|4699.1|4693.1|4699.2|4693.2|4699.2|4693.2|4699.1|4693.1|32
1738547040000|2025-02-03 01:44:00|4698.9|4692.9|4699.4|4693.4|4699.4|4693.4|4698.2|4692.2|1
1738547060000|2025-02-03 01:44:20|4699.7|4693.7|4699.6|4693.6|4700.4|4694.4|4699.6|4693.6|2
1738547070000|2025-02-03 01:44:30|4699.9|4693.9|4699.9|4693.9|4699.9|4693.9|4699.6|4693.6|2
1738547080000|2025-02-03 01:44:40|4701.4|4695.4|4702.2|4696.2|4702.2|4696.2|4701.4|4695.4|4
1738547090000|2025-02-03 01:44:50|4701.6|4695.6|4702.2|4696.2|4702.2|4696.2|4701.6|4695.6|9
1738547100000|2025-02-03 01:45:00|4701.7|4695.7|4702.2|4696.2|4702.2|4696.2|4701.4|4695.4|13
1738547110000|2025-02-03 01:45:10|4702.5|4696.5|4700.4|4694.4|4702.5|4696.5|4700.4|4694.4|28
1738547130000|2025-02-03 01:45:30|4700.2|4694.2|4701.4|4695.4|4701.4|4695.4|4699.4|4693.4|3
1738547140000|2025-02-03 01:45:40|4701.2|4695.2|4701.4|4695.4|4701.4|4695.4|4701.1|4695.1|0
1738547150000|2025-02-03 01:45:50|4702|4696|4701.4|4695.4|4702.2|4696.2|4701.2|4695.2|2
1738547160000|2025-02-03 01:46:00|4702.2|4696.2|4701.9|4695.9|4702.2|4696.2|4701.9|4695.9|3
1738547180000|2025-02-03 01:46:20|4701.6|4695.6|4704|4698|4704|4698|4701.6|4695.6|18
1738547190000|2025-02-03 01:46:30|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|4
1738547210000|2025-02-03 01:46:50|||||||||1
1738547220000|2025-02-03 01:47:00|4703.7|4697.7|4704.5|4698.5|4704.5|4698.5|4703.7|4697.7|6
1738547230000|2025-02-03 01:47:10|4704.7|4698.7|4704.4|4698.4|4704.7|4698.7|4704.4|4698.4|4
1738547240000|2025-02-03 01:47:20|4704.6|4698.6|4703.4|4697.4|4704.6|4698.6|4703.2|4697.2|6
1738547250000|2025-02-03 01:47:30|4703.6|4697.6|4704.4|4698.4|4705.2|4699.2|4703.6|4697.6|5
1738547260000|2025-02-03 01:47:40|4704.2|4698.2|4705.4|4699.4|4705.4|4699.4|4703.6|4697.6|0
1738547270000|2025-02-03 01:47:50|4705.7|4699.7|4706.4|4700.4|4706.4|4700.4|4705.7|4699.7|0
1738547280000|2025-02-03 01:48:00|4706.7|4700.7|4705.4|4699.4|4706.7|4700.7|4705.4|4699.4|15
1738547310000|2025-02-03 01:48:30|4705.7|4699.7|4706.1|4700.1|4706.4|4700.4|4705.7|4699.7|6
1738547320000|2025-02-03 01:48:40|4705.6|4699.6|4703.2|4697.2|4705.6|4699.6|4703.2|4697.2|4
1738547330000|2025-02-03 01:48:50|4703.4|4697.4|4703.2|4697.2|4703.4|4697.4|4703.2|4697.2|1
1738547350000|2025-02-03 01:49:10|4702.6|4696.6|4703.2|4697.2|4703.2|4697.2|4702.6|4696.6|2
1738547360000|2025-02-03 01:49:20|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|0
1738547370000|2025-02-03 01:49:30|4703.2|4697.2|4703.4|4697.4|4703.4|4697.4|4702.6|4696.6|1
1738547380000|2025-02-03 01:49:40|4704.2|4698.2|4703.4|4697.4|4704.2|4698.2|4703.4|4697.4|1
1738547390000|2025-02-03 01:49:50|4704|4698|4703.4|4697.4|4704|4698|4703.4|4697.4|0
1738547400000|2025-02-03 01:50:00|4703.2|4697.2|4703.4|4697.4|4703.7|4697.7|4702.6|4696.6|9
1738547410000|2025-02-03 01:50:10|4704|4698|4704.2|4698.2|4704.2|4698.2|4704|4698|0
1738547420000|2025-02-03 01:50:20|||||||||1
1738547430000|2025-02-03 01:50:30|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|17
1738547440000|2025-02-03 01:50:40|4704.2|4698.2|4703.6|4697.6|4704.2|4698.2|4703.6|4697.6|0
1738547450000|2025-02-03 01:50:50|4703.9|4697.9|4703.9|4697.9|4704.2|4698.2|4703.9|4697.9|0
1738547460000|2025-02-03 01:51:00|4704.4|4698.4|4704.2|4698.2|4704.9|4698.9|4704.2|4698.2|2
1738547500000|2025-02-03 01:51:40|4704.4|4698.4|4704.2|4698.2|4704.4|4698.4|4703.6|4697.6|3
1738547510000|2025-02-03 01:51:50|4703.9|4697.9|4703.2|4697.2|4703.9|4697.9|4702.4|4696.4|12
1738547520000|2025-02-03 01:52:00|4702.6|4696.6|4703.2|4697.2|4703.2|4697.2|4702.6|4696.6|0
1738547530000|2025-02-03 01:52:10|4702.4|4696.4|4701.2|4695.2|4702.4|4696.4|4701.2|4695.2|15
1738547550000|2025-02-03 01:52:30|4700.6|4694.6|4701.2|4695.2|4701.2|4695.2|4700.6|4694.6|7
1738547560000|2025-02-03 01:52:40|4700.4|4694.4|4700.2|4694.2|4700.4|4694.4|4700.2|4694.2|1
1738547580000|2025-02-03 01:53:00|4699.6|4693.6|4700.2|4694.2|4700.2|4694.2|4699.2|4693.2|7
1738547620000|2025-02-03 01:53:40|4700.5|4694.5|4700.7|4694.7|4700.7|4694.7|4700.5|4694.5|0
1738547630000|2025-02-03 01:53:50|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|24
1738547640000|2025-02-03 01:54:00|4701|4695|4701|4695|4701.2|4695.2|4700.7|4694.7|5
1738547660000|2025-02-03 01:54:20|4700.8|4694.8|4699.4|4693.4|4700.8|4694.8|4699.2|4693.2|8
1738547670000|2025-02-03 01:54:30|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|4699.2|4693.2|0
1738547690000|2025-02-03 01:54:50|4700|4694|4700.2|4694.2|4700.2|4694.2|4700|4694|1
1738547700000|2025-02-03 01:55:00|4701|4695|4701.2|4695.2|4701.2|4695.2|4700.5|4694.5|2
1738547710000|2025-02-03 01:55:10|4701|4695|4701|4695|4701|4695|4701|4695|1
1738547720000|2025-02-03 01:55:20|4700.4|4694.4|4700.7|4694.7|4701|4695|4700.2|4694.2|1
1738547730000|2025-02-03 01:55:30|4700.4|4694.4|4700.2|4694.2|4700.4|4694.4|4700.2|4694.2|0
1738547740000|2025-02-03 01:55:40|4700|4694|4699.2|4693.2|4700|4694|4699.2|4693.2|2
1738547750000|2025-02-03 01:55:50|4699.4|4693.4|4700|4694|4700|4694|4699.4|4693.4|0
1738547760000|2025-02-03 01:56:00|4699.7|4693.7|4700|4694|4700|4694|4699.7|4693.7|1
1738547780000|2025-02-03 01:56:20|4699.4|4693.4|4701|4695|4701|4695|4699.4|4693.4|1
1738547790000|2025-02-03 01:56:30|4700.4|4694.4|4700|4694|4700.4|4694.4|4700|4694|1
1738547800000|2025-02-03 01:56:40|4699.4|4693.4|4699.2|4693.2|4699.4|4693.4|4699.2|4693.2|0
1738547810000|2025-02-03 01:56:50|4699.4|4693.4|4700|4694|4700|4694|4699.4|4693.4|1
1738547820000|2025-02-03 01:57:00|4699.2|4693.2|4700.2|4694.2|4700.2|4694.2|4699.2|4693.2|2
1738547830000|2025-02-03 01:57:10|4701|4695|4701.2|4695.2|4701.5|4695.5|4701|4695|1
1738547880000|2025-02-03 01:58:00|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|2
1738547890000|2025-02-03 01:58:10|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|1
1738547910000|2025-02-03 01:58:30|4702.9|4696.9|4702.9|4696.9|4702.9|4696.9|4702.9|4696.9|0
1738547920000|2025-02-03 01:58:40|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|0
1738547940000|2025-02-03 01:59:00|4702.9|4696.9|4703|4697|4703|4697|4702.2|4696.2|2
1738547950000|2025-02-03 01:59:10|4702.8|4696.8|4701.2|4695.2|4702.8|4696.8|4701.2|4695.2|3
1738547960000|2025-02-03 01:59:20|4700.9|4694.9|4700.2|4694.2|4700.9|4694.9|4700.2|4694.2|8
1738547970000|2025-02-03 01:59:30|4700|4694|4700.2|4694.2|4700.2|4694.2|4699.4|4693.4|2
1738547980000|2025-02-03 01:59:40|4700|4694|4700.2|4694.2|4700.2|4694.2|4700|4694|2
1738547990000|2025-02-03 01:59:50|4700|4694|4700.2|4694.2|4700.2|4694.2|4700|4694|1
1738548000000|2025-02-03 02:00:00|4700|4694|4700|4694|4700.2|4694.2|4700|4694|1
1738548010000|2025-02-03 02:00:10|4699.5|4693.5|4699.6|4693.6|4700|4694|4699.2|4693.2|0
1738548020000|2025-02-03 02:00:20|4699.7|4693.7|4699.2|4693.2|4699.7|4693.7|4699.2|4693.2|1
1738548030000|2025-02-03 02:00:30|4698.2|4692.2|4698.2|4692.2|4699.2|4693.2|4697.7|4691.7|5
1738548040000|2025-02-03 02:00:40|4699.2|4693.2|4698.2|4692.2|4699.2|4693.2|4698.2|4692.2|2
1738548050000|2025-02-03 02:00:50|4698|4692|4698|4692|4698|4692|4698|4692|0
1738548060000|2025-02-03 02:01:00|4697.2|4691.2|4697|4691|4697.2|4691.2|4697|4691|0
1738548070000|2025-02-03 02:01:10|4696.8|4690.8|4696.7|4690.7|4697.2|4691.2|4696.7|4690.7|6
1738548080000|2025-02-03 02:01:20|4697|4691|4696.2|4690.2|4697|4691|4696.2|4690.2|0
1738548090000|2025-02-03 02:01:30|4695.9|4689.9|4696|4690|4696.2|4690.2|4695.7|4689.7|3
1738548100000|2025-02-03 02:01:40|4697.2|4691.2|4698.5|4692.5|4698.5|4692.5|4697|4691|4
1738548110000|2025-02-03 02:01:50|4698|4692|4698.5|4692.5|4698.5|4692.5|4698|4692|1
1738548120000|2025-02-03 02:02:00|4698.2|4692.2|4698|4692|4698.2|4692.2|4697.7|4691.7|1
1738548130000|2025-02-03 02:02:10|4699|4693|4699.7|4693.7|4700|4694|4699|4693|2
1738548140000|2025-02-03 02:02:20|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|1
1738548150000|2025-02-03 02:02:30|4699.9|4693.9|4698.2|4692.2|4700.2|4694.2|4698.2|4692.2|5
1738548160000|2025-02-03 02:02:40|4698.4|4692.4|4698.2|4692.2|4698.4|4692.4|4698.2|4692.2|0
1738548170000|2025-02-03 02:02:50|4698.4|4692.4|4699.2|4693.2|4699.2|4693.2|4698.4|4692.4|0
1738548180000|2025-02-03 02:03:00|4698.9|4692.9|4699.5|4693.5|4699.5|4693.5|4698.9|4692.9|5
1738548190000|2025-02-03 02:03:10|4699.2|4693.2|4698.2|4692.2|4699.2|4693.2|4697.9|4691.9|2
1738548200000|2025-02-03 02:03:20|4697.9|4691.9|4698.2|4692.2|4698.2|4692.2|4697.9|4691.9|0
1738548210000|2025-02-03 02:03:30|4697.9|4691.9|4697.9|4691.9|4698.2|4692.2|4697.9|4691.9|0
1738548220000|2025-02-03 02:03:40|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|0
1738548230000|2025-02-03 02:03:50|4699|4693|4699|4693|4699|4693|4699|4693|1
1738548240000|2025-02-03 02:04:00|4698.7|4692.7|4698.2|4692.2|4698.8|4692.8|4697.9|4691.9|4
1738548250000|2025-02-03 02:04:10|4699|4693|4699|4693|4699.2|4693.2|4699|4693|3
1738548260000|2025-02-03 02:04:20|4698.2|4692.2|4699|4693|4699|4693|4698.2|4692.2|0
1738548270000|2025-02-03 02:04:30|4698.8|4692.8|4698.2|4692.2|4699|4693|4698.2|4692.2|0
1738548280000|2025-02-03 02:04:40|4698.8|4692.8|4698.5|4692.5|4699|4693|4698.5|4692.5|0
1738548290000|2025-02-03 02:04:50|4698.4|4692.4|4698.4|4692.4|4699|4693|4698.4|4692.4|4
1738548300000|2025-02-03 02:05:00|4699|4693|4698.2|4692.2|4699|4693|4697|4691|6
1738548310000|2025-02-03 02:05:10|4698|4692|4696.5|4690.5|4698|4692|4696.5|4690.5|1
1738548320000|2025-02-03 02:05:20|4697|4691|4697|4691|4697|4691|4697|4691|2
1738548330000|2025-02-03 02:05:30|4697.2|4691.2|4697.5|4691.5|4698|4692|4697.2|4691.2|2
1738548340000|2025-02-03 02:05:40|4698|4692|4698|4692|4698|4692|4697.5|4691.5|0
1738548350000|2025-02-03 02:05:50|4697.5|4691.5|4697.2|4691.2|4697.5|4691.5|4697|4691|0
1738548360000|2025-02-03 02:06:00|4697|4691|4697|4691|4697.2|4691.2|4697|4691|1
1738548390000|2025-02-03 02:06:30|||||||||1
1738548400000|2025-02-03 02:06:40|4696.5|4690.5|4696.2|4690.2|4696.5|4690.5|4696.2|4690.2|0
1738548420000|2025-02-03 02:07:00|4696|4690|4695.5|4689.5|4696|4690|4695.5|4689.5|92
1738548430000|2025-02-03 02:07:10|4695.3|4689.3|4695.6|4689.6|4695.6|4689.6|4695.1|4689.1|20
1738548440000|2025-02-03 02:07:20|4695.8|4689.8|4697.6|4691.6|4697.6|4691.6|4695.8|4689.8|1
1738548450000|2025-02-03 02:07:30|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|1
1738548460000|2025-02-03 02:07:40|4699.7|4693.7|4704.8|4698.8|4704.8|4698.8|4699.7|4693.7|19
1738548470000|2025-02-03 02:07:50|4702.8|4696.8|4701.6|4695.6|4702.8|4696.8|4701.6|4695.6|7
1738548480000|2025-02-03 02:08:00|4700.6|4694.6|4701.3|4695.3|4701.3|4695.3|4700.6|4694.6|3
1738548490000|2025-02-03 02:08:10|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1738548520000|2025-02-03 02:08:40|4701.1|4695.1|4701.6|4695.6|4701.6|4695.6|4701.1|4695.1|3
1738548530000|2025-02-03 02:08:50|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|0
1738548540000|2025-02-03 02:09:00|4701.8|4695.8|4702.1|4696.1|4702.1|4696.1|4701.8|4695.8|1
1738548550000|2025-02-03 02:09:10|4702.6|4696.6|4703.1|4697.1|4703.1|4697.1|4702.6|4696.6|2
1738548560000|2025-02-03 02:09:20|||||||||2
1738548570000|2025-02-03 02:09:30|4703.8|4697.8|4702.8|4696.8|4703.8|4697.8|4702.8|4696.8|6
1738548580000|2025-02-03 02:09:40|4702.5|4696.5|4700.6|4694.6|4702.8|4696.8|4700.6|4694.6|11
1738548590000|2025-02-03 02:09:50|4700|4694|4700.8|4694.8|4700.8|4694.8|4700|4694|1
1738548600000|2025-02-03 02:10:00|4700.6|4694.6|4701.6|4695.6|4701.6|4695.6|4700.6|4694.6|5
1738548610000|2025-02-03 02:10:10|4702.1|4696.1|4702.1|4696.1|4702.3|4696.3|4702.1|4696.1|1
1738548620000|2025-02-03 02:10:20|4702.3|4696.3|4702.1|4696.1|4702.3|4696.3|4702.1|4696.1|0
1738548630000|2025-02-03 02:10:30|4702.3|4696.3|4699.8|4693.8|4702.6|4696.6|4699.8|4693.8|13
1738548640000|2025-02-03 02:10:40|4699.6|4693.6|4699.1|4693.1|4699.6|4693.6|4698.8|4692.8|2
1738548650000|2025-02-03 02:10:50|4699.6|4693.6|4703.3|4697.3|4703.3|4697.3|4699.6|4693.6|8
1738548660000|2025-02-03 02:11:00|4703|4697|4701.8|4695.8|4703|4697|4701.8|4695.8|7
1738548670000|2025-02-03 02:11:10|4701.6|4695.6|4700.8|4694.8|4701.6|4695.6|4700.8|4694.8|1
1738548680000|2025-02-03 02:11:20|4701.1|4695.1|4702|4696|4702.3|4696.3|4701.1|4695.1|2
1738548700000|2025-02-03 02:11:40|4701.8|4695.8|4701.3|4695.3|4701.8|4695.8|4701.3|4695.3|1
1738548710000|2025-02-03 02:11:50|4701|4695|4700|4694|4701|4695|4700|4694|1
1738548720000|2025-02-03 02:12:00|4699.6|4693.6|4702.3|4696.3|4702.8|4696.8|4699.6|4693.6|36
1738548730000|2025-02-03 02:12:10|4702.6|4696.6|4701.8|4695.8|4702.6|4696.6|4701.8|4695.8|0
1738548740000|2025-02-03 02:12:20|4701|4695|4700.8|4694.8|4701.3|4695.3|4700.8|4694.8|3
1738548750000|2025-02-03 02:12:30|4700.6|4694.6|4700.8|4694.8|4700.8|4694.8|4700.6|4694.6|10
1738548760000|2025-02-03 02:12:40|4701.1|4695.1|4700.8|4694.8|4701.1|4695.1|4700.8|4694.8|0
1738548770000|2025-02-03 02:12:50|4701.6|4695.6|4701.8|4695.8|4701.8|4695.8|4701.6|4695.6|1
1738548780000|2025-02-03 02:13:00|4702.1|4696.1|4701.6|4695.6|4702.1|4696.1|4701.6|4695.6|1
1738548790000|2025-02-03 02:13:10|4701.3|4695.3|4701.1|4695.1|4701.3|4695.3|4700.8|4694.8|0
1738548800000|2025-02-03 02:13:20|4700.8|4694.8|4701.3|4695.3|4701.3|4695.3|4700.8|4694.8|1
1738548810000|2025-02-03 02:13:30|4701.6|4695.6|4701.6|4695.6|4701.6|4695.6|4701.6|4695.6|0
1738548820000|2025-02-03 02:13:40|4701.8|4695.8|4702.1|4696.1|4702.1|4696.1|4701.6|4695.6|0
1738548830000|2025-02-03 02:13:50|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|4702.6|4696.6|1
1738548860000|2025-02-03 02:14:20|4703.3|4697.3|4704.5|4698.5|4704.8|4698.8|4703.3|4697.3|5
1738548870000|2025-02-03 02:14:30|4704.8|4698.8|4703.6|4697.6|4704.8|4698.8|4703.6|4697.6|1
1738548880000|2025-02-03 02:14:40|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703|4697|0
1738548890000|2025-02-03 02:14:50|4703.6|4697.6|4702.8|4696.8|4703.6|4697.6|4702.8|4696.8|0
1738548910000|2025-02-03 02:15:10|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|4703.6|4697.6|2
1738548930000|2025-02-03 02:15:30|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|0
1738548960000|2025-02-03 02:16:00|4704.1|4698.1|4704.6|4698.6|4704.6|4698.6|4703.8|4697.8|5
1738548970000|2025-02-03 02:16:10|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|0
1738548990000|2025-02-03 02:16:30|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|0
1738549000000|2025-02-03 02:16:40|4704.8|4698.8|4703.8|4697.8|4704.8|4698.8|4703.8|4697.8|2
1738549010000|2025-02-03 02:16:50|4702.1|4696.1|4703.3|4697.3|4703.3|4697.3|4702.1|4696.1|5
1738549020000|2025-02-03 02:17:00|4703.6|4697.6|4704.8|4698.8|4704.8|4698.8|4703.3|4697.3|2
1738549030000|2025-02-03 02:17:10|4705.6|4699.6|4704.6|4698.6|4705.6|4699.6|4704.6|4698.6|1
1738549040000|2025-02-03 02:17:20|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.6|4698.6|0
1738549050000|2025-02-03 02:17:30|4705.1|4699.1|4705.6|4699.6|4705.6|4699.6|4704.8|4698.8|0
1738549060000|2025-02-03 02:17:40|4705.8|4699.8|4705.8|4699.8|4706.1|4700.1|4705.8|4699.8|0
1738549070000|2025-02-03 02:17:50|4706.1|4700.1|4705.8|4699.8|4706.1|4700.1|4705.8|4699.8|1
1738549080000|2025-02-03 02:18:00|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|1
1738549090000|2025-02-03 02:18:10|4705.8|4699.8|4705.6|4699.6|4705.8|4699.8|4705.6|4699.6|0
1738549100000|2025-02-03 02:18:20|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1738549110000|2025-02-03 02:18:30|4706.1|4700.1|4705.6|4699.6|4706.1|4700.1|4705.6|4699.6|2
1738549130000|2025-02-03 02:18:50|4705.5|4699.5|4705.6|4699.6|4705.6|4699.6|4705.5|4699.5|0
1738549140000|2025-02-03 02:19:00|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|0
1738549150000|2025-02-03 02:19:10|4705.6|4699.6|4705.8|4699.8|4706.1|4700.1|4705.6|4699.6|1
1738549160000|2025-02-03 02:19:20|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|4706.1|4700.1|0
1738549170000|2025-02-03 02:19:30|4705.8|4699.8|4706.1|4700.1|4706.1|4700.1|4705.8|4699.8|0
1738549190000|2025-02-03 02:19:50|4705.8|4699.8|4706.1|4700.1|4706.1|4700.1|4705.8|4699.8|0
1738549200000|2025-02-03 02:20:00|4705.8|4699.8|4706.1|4700.1|4706.1|4700.1|4705.8|4699.8|0
1738549220000|2025-02-03 02:20:20|4705.8|4699.8|4706.1|4700.1|4706.1|4700.1|4705.8|4699.8|0
1738549230000|2025-02-03 02:20:30|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|3
1738549260000|2025-02-03 02:21:00|4704.6|4698.6|4704.6|4698.6|4705.1|4699.1|4704.6|4698.6|0
1738549270000|2025-02-03 02:21:10|4705.6|4699.6|4705.1|4699.1|4706.1|4700.1|4704.8|4698.8|3
1738549280000|2025-02-03 02:21:20|4704.8|4698.8|4704.8|4698.8|4705.1|4699.1|4704.8|4698.8|0
1738549310000|2025-02-03 02:21:50|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4704.8|4698.8|0
1738549330000|2025-02-03 02:22:10|4705.8|4699.8|4705.1|4699.1|4705.8|4699.8|4705.1|4699.1|3
1738549360000|2025-02-03 02:22:40|4704.8|4698.8|4705.1|4699.1|4705.1|4699.1|4704.1|4698.1|4
1738549380000|2025-02-03 02:23:00|4705.6|4699.6|4706.1|4700.1|4706.1|4700.1|4705.6|4699.6|6
1738549390000|2025-02-03 02:23:10|4704.8|4698.8|4705.6|4699.6|4705.6|4699.6|4704.8|4698.8|2
1738549400000|2025-02-03 02:23:20|4705.5|4699.5|4703.8|4697.8|4705.5|4699.5|4703.8|4697.8|1
1738549410000|2025-02-03 02:23:30|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|4704.6|4698.6|0
1738549420000|2025-02-03 02:23:40|4704.8|4698.8|4705.6|4699.6|4705.6|4699.6|4704.8|4698.8|0
1738549430000|2025-02-03 02:23:50|4705.1|4699.1|4705.6|4699.6|4705.6|4699.6|4704.8|4698.8|0
1738549440000|2025-02-03 02:24:00|4704.8|4698.8|4705.6|4699.6|4705.6|4699.6|4704.8|4698.8|0
1738549450000|2025-02-03 02:24:10|4705.3|4699.3|4703.8|4697.8|4705.3|4699.3|4703.8|4697.8|1
1738549470000|2025-02-03 02:24:30|4704|4698|4704.6|4698.6|4704.6|4698.6|4704|4698|0
1738549480000|2025-02-03 02:24:40|4704.3|4698.3|4704.8|4698.8|4704.8|4698.8|4704.3|4698.3|0
1738549490000|2025-02-03 02:24:50|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|4705.6|4699.6|1
1738549510000|2025-02-03 02:25:10|4705.8|4699.8|4705.6|4699.6|4705.8|4699.8|4705.6|4699.6|1
1738549520000|2025-02-03 02:25:20|4704.8|4698.8|4705.6|4699.6|4705.6|4699.6|4704.8|4698.8|2
1738549530000|2025-02-03 02:25:30|4704.6|4698.6|4702.3|4696.3|4704.8|4698.8|4702.3|4696.3|1
1738549540000|2025-02-03 02:25:40|4701.8|4695.8|4702.8|4696.8|4703.2|4697.2|4701.8|4695.8|3
1738549550000|2025-02-03 02:25:50|4702.5|4696.5|4703|4697|4703|4697|4702.5|4696.5|3
1738549560000|2025-02-03 02:26:00|4702.8|4696.8|4701.8|4695.8|4703|4697|4701.8|4695.8|4
1738549570000|2025-02-03 02:26:10|4701.6|4695.6|4701.8|4695.8|4701.8|4695.8|4701.6|4695.6|1
1738549580000|2025-02-03 02:26:20|4701.3|4695.3|4701|4695|4701.3|4695.3|4700.3|4694.3|2
1738549590000|2025-02-03 02:26:30|4702.8|4696.8|4703|4697|4703.6|4697.6|4702.8|4696.8|7
1738549600000|2025-02-03 02:26:40|4702.6|4696.6|4703.6|4697.6|4703.6|4697.6|4702.6|4696.6|0
1738549610000|2025-02-03 02:26:50|4703.3|4697.3|4701.8|4695.8|4703.3|4697.3|4701.8|4695.8|3
1738549620000|2025-02-03 02:27:00|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|0
1738549640000|2025-02-03 02:27:20|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1738549650000|2025-02-03 02:27:30|4702.2|4696.2|4702.8|4696.8|4702.8|4696.8|4702.2|4696.2|5
1738549660000|2025-02-03 02:27:40|4702.2|4696.2|4701.8|4695.8|4702.2|4696.2|4701.8|4695.8|2
1738549670000|2025-02-03 02:27:50|4702|4696|4702.8|4696.8|4702.8|4696.8|4702|4696|4
1738549680000|2025-02-03 02:28:00|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|2
1738549700000|2025-02-03 02:28:20|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|1
1738549710000|2025-02-03 02:28:30|4701.8|4695.8|4702.1|4696.1|4702.1|4696.1|4701.8|4695.8|0
1738549720000|2025-02-03 02:28:40|4701.8|4695.8|4702.1|4696.1|4702.1|4696.1|4701.8|4695.8|0
1738549740000|2025-02-03 02:29:00|4701.8|4695.8|4702.1|4696.1|4702.1|4696.1|4701.8|4695.8|0
1738549750000|2025-02-03 02:29:10|4702.8|4696.8|4702.3|4696.3|4702.8|4696.8|4702.3|4696.3|3
1738549760000|2025-02-03 02:29:20|4702.5|4696.5|4701.8|4695.8|4702.6|4696.6|4701.8|4695.8|0
1738549780000|2025-02-03 02:29:40|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|4702.1|4696.1|0
1738549790000|2025-02-03 02:29:50|4701.8|4695.8|4702.6|4696.6|4702.6|4696.6|4701.8|4695.8|1
1738549800000|2025-02-03 02:30:00|4702.8|4696.8|4701.3|4695.3|4702.8|4696.8|4701.3|4695.3|2
1738549810000|2025-02-03 02:30:10|4701.6|4695.6|4700.8|4694.8|4701.8|4695.8|4700.1|4694.1|2
1738549820000|2025-02-03 02:30:20|4701|4695|4698|4692|4701.8|4695.8|4698|4692|3
1738549830000|2025-02-03 02:30:30|4698.3|4692.3|4698.3|4692.3|4698.8|4692.8|4697.6|4691.6|0
1738549840000|2025-02-03 02:30:40|4698|4692|4697.8|4691.8|4698|4692|4697.8|4691.8|0
1738549850000|2025-02-03 02:30:50|4698.3|4692.3|4698|4692|4698.8|4692.8|4698|4692|2
1738549860000|2025-02-03 02:31:00|4698.8|4692.8|4698|4692|4699|4693|4697.8|4691.8|7
1738549870000|2025-02-03 02:31:10|4698.3|4692.3|4697.6|4691.6|4698.3|4692.3|4697.6|4691.6|1
1738549880000|2025-02-03 02:31:20|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|0
1738549890000|2025-02-03 02:31:30|4698.5|4692.5|4699.3|4693.3|4699.3|4693.3|4698.5|4692.5|1
1738549900000|2025-02-03 02:31:40|4699.6|4693.6|4699.6|4693.6|4699.6|4693.6|4698.6|4692.6|2
1738549910000|2025-02-03 02:31:50|4699.3|4693.3|4699.6|4693.6|4699.8|4693.8|4699.3|4693.3|0
1738549920000|2025-02-03 02:32:00|4699.8|4693.8|4700|4694|4700.6|4694.6|4699.8|4693.8|1
1738549930000|2025-02-03 02:32:10|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|0
1738549940000|2025-02-03 02:32:20|4700.1|4694.1|4700.6|4694.6|4700.6|4694.6|4700.1|4694.1|1
1738549950000|2025-02-03 02:32:30|4700.3|4694.3|4700.8|4694.8|4700.8|4694.8|4699.3|4693.3|4
1738549960000|2025-02-03 02:32:40|4701|4695|4701|4695|4701.3|4695.3|4701|4695|0
1738549970000|2025-02-03 02:32:50|4700.8|4694.8|4700.8|4694.8|4701|4695|4700.8|4694.8|0
1738549980000|2025-02-03 02:33:00|4701|4695|4700.8|4694.8|4701.3|4695.3|4700.8|4694.8|0
1738549990000|2025-02-03 02:33:10|4699.6|4693.6|4699.3|4693.3|4699.6|4693.6|4699.3|4693.3|2
1738550000000|2025-02-03 02:33:20|4699|4693|4697.6|4691.6|4699|4693|4697.3|4691.3|5
1738550010000|2025-02-03 02:33:30|4697.1|4691.1|4697.1|4691.1|4697.1|4691.1|4697.1|4691.1|0
1738550020000|2025-02-03 02:33:40|4697.3|4691.3|4697.6|4691.6|4697.6|4691.6|4697.1|4691.1|5
1738550060000|2025-02-03 02:34:20|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|0
1738550070000|2025-02-03 02:34:30|4697.8|4691.8|4697.8|4691.8|4698.1|4692.1|4697.8|4691.8|0
1738550080000|2025-02-03 02:34:40|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|0
1738550090000|2025-02-03 02:34:50|4698.8|4692.8|4700.3|4694.3|4700.6|4694.6|4698.8|4692.8|4
1738550100000|2025-02-03 02:35:00|4699.8|4693.8|4701|4695|4701|4695|4699.8|4693.8|0
1738550110000|2025-02-03 02:35:10|4701.6|4695.6|4700.8|4694.8|4701.6|4695.6|4700.8|4694.8|0
1738550120000|2025-02-03 02:35:20|4701|4695|4700.8|4694.8|4701|4695|4700.8|4694.8|0
1738550130000|2025-02-03 02:35:30|4701|4695|4700.8|4694.8|4701|4695|4700.8|4694.8|0
1738550150000|2025-02-03 02:35:50|4700.2|4694.2|4699.8|4693.8|4700.2|4694.2|4699.8|4693.8|1
1738550160000|2025-02-03 02:36:00|4699.6|4693.6|4698.8|4692.8|4699.8|4693.8|4698.8|4692.8|0
1738550170000|2025-02-03 02:36:10|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|2
1738550180000|2025-02-03 02:36:20|4697.8|4691.8|4697.6|4691.6|4698.1|4692.1|4697.6|4691.6|0
1738550190000|2025-02-03 02:36:30|4698|4692|4698.1|4692.1|4698.1|4692.1|4697.8|4691.8|0
1738550200000|2025-02-03 02:36:40|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|1
1738550230000|2025-02-03 02:37:10|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|0
1738550240000|2025-02-03 02:37:20|4698.6|4692.6|4698.8|4692.8|4698.8|4692.8|4698.6|4692.6|0
1738550250000|2025-02-03 02:37:30|4698.6|4692.6|4698.1|4692.1|4698.6|4692.6|4698.1|4692.1|1
1738550260000|2025-02-03 02:37:40|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|1
1738550290000|2025-02-03 02:38:10|4699.6|4693.6|4701.8|4695.8|4702.1|4696.1|4699.6|4693.6|1
1738550300000|2025-02-03 02:38:20|4702.1|4696.1|4701.8|4695.8|4702.1|4696.1|4701.8|4695.8|0
1738550330000|2025-02-03 02:38:50|4702|4696|4702.6|4696.6|4702.6|4696.6|4701.8|4695.8|1
1738550350000|2025-02-03 02:39:10|4702.5|4696.5|4701.6|4695.6|4702.5|4696.5|4701.6|4695.6|1
1738550360000|2025-02-03 02:39:20|||||||||1
1738550370000|2025-02-03 02:39:30|4701.8|4695.8|4701.6|4695.6|4701.8|4695.8|4701.6|4695.6|2
1738550380000|2025-02-03 02:39:40|4700.8|4694.8|4700.8|4694.8|4701.6|4695.6|4700.8|4694.8|0
1738550390000|2025-02-03 02:39:50|4700.6|4694.6|4700.6|4694.6|4700.6|4694.6|4700.6|4694.6|0
1738550400000|2025-02-03 02:40:00|4700.8|4694.8|4700.6|4694.6|4701.6|4695.6|4700.6|4694.6|0
1738550410000|2025-02-03 02:40:10|4700.8|4694.8|4701.6|4695.6|4701.6|4695.6|4700.8|4694.8|0
1738550420000|2025-02-03 02:40:20|4701.8|4695.8|4701.6|4695.6|4701.8|4695.8|4701.6|4695.6|1
1738550430000|2025-02-03 02:40:30|4701.3|4695.3|4701.6|4695.6|4701.6|4695.6|4700.8|4694.8|0
1738550450000|2025-02-03 02:40:50|4701.8|4695.8|4702.8|4696.8|4703.6|4697.6|4701.8|4695.8|5
1738550460000|2025-02-03 02:41:00|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|6
1738550470000|2025-02-03 02:41:10|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1738550480000|2025-02-03 02:41:20|4702|4696|4702|4696|4702.3|4696.3|4702|4696|0
1738550490000|2025-02-03 02:41:30|4702.3|4696.3|4701.3|4695.3|4702.3|4696.3|4701.3|4695.3|3
1738550500000|2025-02-03 02:41:40|4701|4695|4701|4695|4701|4695|4701|4695|0
1738550510000|2025-02-03 02:41:50|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701|4695|0
1738550520000|2025-02-03 02:42:00|4701.5|4695.5|4702|4696|4702.3|4696.3|4701.5|4695.5|0
1738550530000|2025-02-03 02:42:10|4701.6|4695.6|4702|4696|4702|4696|4701.5|4695.5|0
1738550540000|2025-02-03 02:42:20|4702.3|4696.3|4702|4696|4702.5|4696.5|4702|4696|1
1738550550000|2025-02-03 02:42:30|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|0
1738550560000|2025-02-03 02:42:40|4701.5|4695.5|4702.3|4696.3|4702.3|4696.3|4701.5|4695.5|1
1738550580000|2025-02-03 02:43:00|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|4701.7|4695.7|0
1738550590000|2025-02-03 02:43:10|4702.3|4696.3|4702.7|4696.7|4703.3|4697.3|4702|4696|6
1738550600000|2025-02-03 02:43:20|4702.5|4696.5|4702.7|4696.7|4702.7|4696.7|4702|4696|1
1738550610000|2025-02-03 02:43:30|4702.5|4696.5|4702.7|4696.7|4702.7|4696.7|4702.5|4696.5|0
1738550630000|2025-02-03 02:43:50|4703.3|4697.3|4703.5|4697.5|4703.5|4697.5|4703.3|4697.3|0
1738550640000|2025-02-03 02:44:00|4703.3|4697.3|4702.3|4696.3|4703.3|4697.3|4702|4696|3
1738550650000|2025-02-03 02:44:10|4702|4696|4702|4696|4702|4696|4701.7|4695.7|0
1738550660000|2025-02-03 02:44:20|4701.5|4695.5|4700.7|4694.7|4701.5|4695.5|4700.5|4694.5|1
1738550670000|2025-02-03 02:44:30|4700.5|4694.5|4703|4697|4703.3|4697.3|4700.3|4694.3|4
1738550680000|2025-02-03 02:44:40|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|0
1738550690000|2025-02-03 02:44:50|4703.3|4697.3|4702.7|4696.7|4703.3|4697.3|4702.7|4696.7|0
1738550700000|2025-02-03 02:45:00|4703.3|4697.3|4701.7|4695.7|4703.3|4697.3|4701.7|4695.7|0
1738550710000|2025-02-03 02:45:10|4702|4696|4702.7|4696.7|4702.7|4696.7|4702|4696|0
1738550720000|2025-02-03 02:45:20|4702.5|4696.5|4701.7|4695.7|4702.5|4696.5|4701.7|4695.7|1
1738550730000|2025-02-03 02:45:30|4700.7|4694.7|4700.5|4694.5|4700.7|4694.7|4699.7|4693.7|3
1738550740000|2025-02-03 02:45:40|4699.7|4693.7|4700.2|4694.2|4700.7|4694.7|4699.5|4693.5|1
1738550750000|2025-02-03 02:45:50|4700.5|4694.5|4706.8|4700.8|4706.8|4700.8|4700.5|4694.5|14
1738550760000|2025-02-03 02:46:00|4707.3|4701.3|4710|4704|4710.3|4704.3|4707|4701|9
1738550780000|2025-02-03 02:46:20|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1738550790000|2025-02-03 02:46:30|4710.5|4704.5|4710|4704|4710.7|4704.7|4710|4704|0
1738550800000|2025-02-03 02:46:40|4709.8|4703.8|4710.5|4704.5|4710.5|4704.5|4709.8|4703.8|2
1738550810000|2025-02-03 02:46:50|4711|4705|4711|4705|4711|4705|4711|4705|0
1738550820000|2025-02-03 02:47:00|||||||||1
1738550840000|2025-02-03 02:47:20|4710.7|4704.7|4710|4704|4710.7|4704.7|4710|4704|9
1738550850000|2025-02-03 02:47:30|4709.8|4703.8|4709.5|4703.5|4709.8|4703.8|4709.5|4703.5|5
1738550860000|2025-02-03 02:47:40|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1738550870000|2025-02-03 02:47:50|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|5
1738550880000|2025-02-03 02:48:00|4707.7|4701.7|4706.3|4700.3|4707.7|4701.7|4706.3|4700.3|0
1738550890000|2025-02-03 02:48:10|4706|4700|4705.7|4699.7|4706|4700|4705.7|4699.7|1
1738550900000|2025-02-03 02:48:20|4705.3|4699.3|4705.7|4699.7|4705.7|4699.7|4704.7|4698.7|0
1738550920000|2025-02-03 02:48:40|4705.8|4699.8|4706.7|4700.7|4706.7|4700.7|4705.8|4699.8|0
1738550930000|2025-02-03 02:48:50|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|0
1738550940000|2025-02-03 02:49:00|4705.2|4699.2|4704.8|4698.8|4705.2|4699.2|4704.7|4698.7|2
1738550960000|2025-02-03 02:49:20|4705.7|4699.7|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|10
1738550970000|2025-02-03 02:49:30|4706|4700|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|0
1738550980000|2025-02-03 02:49:40|4706|4700|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|0
1738551030000|2025-02-03 02:50:30|||||||||1
1738551040000|2025-02-03 02:50:40|4706.2|4700.2|4705.8|4699.8|4706.2|4700.2|4705.8|4699.8|0
1738551050000|2025-02-03 02:50:50|4706.2|4700.2|4706.8|4700.8|4707|4701|4706.2|4700.2|2
1738551060000|2025-02-03 02:51:00|4707.2|4701.2|4706.8|4700.8|4707.2|4701.2|4706.8|4700.8|0
1738551070000|2025-02-03 02:51:10|4707.2|4701.2|4707.7|4701.7|4707.7|4701.7|4707.2|4701.2|1
1738551090000|2025-02-03 02:51:30|||||||||1
1738551100000|2025-02-03 02:51:40|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|1
1738551110000|2025-02-03 02:51:50|4709.2|4703.2|4707.8|4701.8|4709.2|4703.2|4707.8|4701.8|5
1738551120000|2025-02-03 02:52:00|4708.3|4702.3|4708|4702|4708.3|4702.3|4708|4702|1
1738551130000|2025-02-03 02:52:10|4708.3|4702.3|4708|4702|4708.3|4702.3|4707.8|4701.8|0
1738551150000|2025-02-03 02:52:30|4707|4701|4706|4700|4707|4701|4706|4700|2
1738551160000|2025-02-03 02:52:40|4705.7|4699.7|4704.8|4698.8|4705.7|4699.7|4704.8|4698.8|0
1738551170000|2025-02-03 02:52:50|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|1
1738551180000|2025-02-03 02:53:00|4706|4700|4706.7|4700.7|4706.7|4700.7|4706|4700|0
1738551190000|2025-02-03 02:53:10|4706.8|4700.8|4706|4700|4706.8|4700.8|4706|4700|0
1738551200000|2025-02-03 02:53:20|4706.7|4700.7|4706|4700|4706.8|4700.8|4706|4700|0
1738551210000|2025-02-03 02:53:30|4705.8|4699.8|4705.7|4699.7|4706.7|4700.7|4705.7|4699.7|1
1738551220000|2025-02-03 02:53:40|4705|4699|4705|4699|4705|4699|4705|4699|1
1738551230000|2025-02-03 02:53:50|4706|4700|4705.7|4699.7|4706|4700|4705.7|4699.7|30
1738551240000|2025-02-03 02:54:00|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.7|4699.7|0
1738551250000|2025-02-03 02:54:10|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706|4700|0
1738551260000|2025-02-03 02:54:20|4706.7|4700.7|4705.7|4699.7|4706.7|4700.7|4705.7|4699.7|0
1738551270000|2025-02-03 02:54:30|4706.7|4700.7|4707|4701|4707|4701|4706.7|4700.7|0
1738551280000|2025-02-03 02:54:40|4707.7|4701.7|4707.3|4701.3|4707.7|4701.7|4706.7|4700.7|1
1738551290000|2025-02-03 02:54:50|4707.2|4701.2|4707.3|4701.3|4707.7|4701.7|4706.3|4700.3|0
1738551300000|2025-02-03 02:55:00|4707|4701|4707|4701|4707.8|4701.8|4706.8|4700.8|0
1738551310000|2025-02-03 02:55:10|4706.8|4700.8|4707|4701|4707|4701|4706.8|4700.8|0
1738551320000|2025-02-03 02:55:20|4706.8|4700.8|4706|4700|4706.8|4700.8|4705.7|4699.7|2
1738551340000|2025-02-03 02:55:40|4705.8|4699.8|4706|4700|4706|4700|4705.8|4699.8|0
1738551350000|2025-02-03 02:55:50|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1738551360000|2025-02-03 02:56:00|4706|4700|4705.3|4699.3|4706|4700|4705.3|4699.3|0
1738551370000|2025-02-03 02:56:10|4705.7|4699.7|4705|4699|4705.7|4699.7|4705|4699|0
1738551380000|2025-02-03 02:56:20|4704.8|4698.8|4704.8|4698.8|4705|4699|4704.8|4698.8|0
1738551390000|2025-02-03 02:56:30|4705|4699|4706.3|4700.3|4706.3|4700.3|4705|4699|1
1738551400000|2025-02-03 02:56:40|4706|4700|4706.7|4700.7|4706.7|4700.7|4706|4700|0
1738551410000|2025-02-03 02:56:50|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|4707|4701|0
1738551420000|2025-02-03 02:57:00|4707|4701|4706.5|4700.5|4707|4701|4706.5|4700.5|0
1738551430000|2025-02-03 02:57:10|4706.8|4700.8|4705.3|4699.3|4706.8|4700.8|4704.7|4698.7|2
1738551440000|2025-02-03 02:57:20|4705.8|4699.8|4707|4701|4707.7|4701.7|4705.7|4699.7|0
1738551450000|2025-02-03 02:57:30|4706.8|4700.8|4708|4702|4708.3|4702.3|4706.8|4700.8|0
1738551460000|2025-02-03 02:57:40|4708.2|4702.2|4708|4702|4709|4703|4708|4702|0
1738551470000|2025-02-03 02:57:50|4708.7|4702.7|4708.5|4702.5|4708.8|4702.8|4708.3|4702.3|0
1738551480000|2025-02-03 02:58:00|4708.8|4702.8|4709|4703|4709.3|4703.3|4708.8|4702.8|0
1738551490000|2025-02-03 02:58:10|4708.8|4702.8|4709.3|4703.3|4709.3|4703.3|4707|4701|2
1738551500000|2025-02-03 02:58:20|4709|4703|4709.3|4703.3|4709.3|4703.3|4709|4703|0
1738551510000|2025-02-03 02:58:30|4709|4703|4709|4703|4709.3|4703.3|4709|4703|0
1738551520000|2025-02-03 02:58:40|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|11
1738551540000|2025-02-03 02:59:00|4708.5|4702.5|4707.8|4701.8|4708.5|4702.5|4707.8|4701.8|11
1738551550000|2025-02-03 02:59:10|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1738551560000|2025-02-03 02:59:20|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|0
1738551570000|2025-02-03 02:59:30|4708.2|4702.2|4707.8|4701.8|4708.2|4702.2|4707.8|4701.8|0
1738551590000|2025-02-03 02:59:50|4708.2|4702.2|4709.7|4703.7|4709.7|4703.7|4708.2|4702.2|11
1738551600000|2025-02-03 03:00:00|4709.5|4703.5|4708.7|4702.7|4709.5|4703.5|4708.7|4702.7|0
1738551610000|2025-02-03 03:00:10|4708.5|4702.5|4708|4702|4708.5|4702.5|4708|4702|1
1738551620000|2025-02-03 03:00:20|4707.8|4701.8|4706.7|4700.7|4707.8|4701.8|4706.7|4700.7|0
1738551630000|2025-02-03 03:00:30|4706.5|4700.5|4706.5|4700.5|4706.7|4700.7|4706.5|4700.5|0
1738551640000|2025-02-03 03:00:40|4706.3|4700.3|4709.7|4703.7|4709.7|4703.7|4705.7|4699.7|10
1738551650000|2025-02-03 03:00:50|4709.5|4703.5|4709.7|4703.7|4709.7|4703.7|4709.2|4703.2|0
1738551660000|2025-02-03 03:01:00|4709.3|4703.3|4709.3|4703.3|4709.7|4703.7|4709.3|4703.3|0
1738551670000|2025-02-03 03:01:10|4708.8|4702.8|4709.2|4703.2|4709.2|4703.2|4708.7|4702.7|1
1738551690000|2025-02-03 03:01:30|4708.8|4702.8|4709.2|4703.2|4709.2|4703.2|4708.8|4702.8|0
1738551700000|2025-02-03 03:01:40|4709.5|4703.5|4710.2|4704.2|4710.2|4704.2|4709.5|4703.5|1
1738551710000|2025-02-03 03:01:50|4709.8|4703.8|4711.3|4705.3|4711.3|4705.3|4709.8|4703.8|2
1738551720000|2025-02-03 03:02:00|4711|4705|4711|4705|4711.7|4705.7|4711|4705|0
1738551730000|2025-02-03 03:02:10|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4710.8|4704.8|1
1738551740000|2025-02-03 03:02:20|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1738551750000|2025-02-03 03:02:30|4710.8|4704.8|4709.8|4703.8|4710.8|4704.8|4709.8|4703.8|5
1738551760000|2025-02-03 03:02:40|4710.3|4704.3|4710.8|4704.8|4710.8|4704.8|4710.3|4704.3|4
1738551770000|2025-02-03 03:02:50|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710|4704|0
1738551780000|2025-02-03 03:03:00|4710.3|4704.3|4710|4704|4710.3|4704.3|4710|4704|0
1738551790000|2025-02-03 03:03:10|4710.3|4704.3|4710.7|4704.7|4710.7|4704.7|4710.3|4704.3|0
1738551800000|2025-02-03 03:03:20|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|0
1738551820000|2025-02-03 03:03:40|4711|4705|4711.7|4705.7|4711.7|4705.7|4711|4705|1
1738551830000|2025-02-03 03:03:50|4711|4705|4710.8|4704.8|4711|4705|4710.8|4704.8|0
1738551840000|2025-02-03 03:04:00|4710.7|4704.7|4710.7|4704.7|4710.8|4704.8|4710.7|4704.7|1
1738551850000|2025-02-03 03:04:10|4710.8|4704.8|4710.8|4704.8|4711|4705|4710.8|4704.8|2
1738551860000|2025-02-03 03:04:20|4711|4705|4710.8|4704.8|4711|4705|4710.8|4704.8|0
1738551880000|2025-02-03 03:04:40|4710.5|4704.5|4711|4705|4711|4705|4710.5|4704.5|0
1738551900000|2025-02-03 03:05:00|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1738551920000|2025-02-03 03:05:20|4713.2|4707.2|4714.7|4708.7|4714.7|4708.7|4713.2|4707.2|19
1738551930000|2025-02-03 03:05:30|4713.8|4707.8|4714|4708|4714|4708|4713|4707|3
1738551950000|2025-02-03 03:05:50|4714.2|4708.2|4713.8|4707.8|4714.8|4708.8|4713.8|4707.8|1
1738551960000|2025-02-03 03:06:00|4714|4708|4714|4708|4714|4708|4713.8|4707.8|3
1738551970000|2025-02-03 03:06:10|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|0
1738551980000|2025-02-03 03:06:20|4714|4708|4714|4708|4714|4708|4714|4708|0
1738551990000|2025-02-03 03:06:30|||||||||1
1738552000000|2025-02-03 03:06:40|4714.3|4708.3|4714.8|4708.8|4714.8|4708.8|4714.3|4708.3|0
1738552010000|2025-02-03 03:06:50|4715.2|4709.2|4714.3|4708.3|4715.7|4709.7|4714|4708|20
1738552020000|2025-02-03 03:07:00|4714|4708|4713.7|4707.7|4714|4708|4713.7|4707.7|1
1738552040000|2025-02-03 03:07:20|4713.8|4707.8|4713.7|4707.7|4713.8|4707.8|4713.7|4707.7|2
1738552050000|2025-02-03 03:07:30|4713.8|4707.8|4713.7|4707.7|4713.8|4707.8|4713.7|4707.7|2
1738552060000|2025-02-03 03:07:40|4713.3|4707.3|4713|4707|4713.7|4707.7|4713|4707|2
1738552070000|2025-02-03 03:07:50|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1738552110000|2025-02-03 03:08:30|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|5
1738552120000|2025-02-03 03:08:40|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|3
1738552130000|2025-02-03 03:08:50|4712.5|4706.5|4711.8|4705.8|4712.8|4706.8|4711.8|4705.8|4
1738552140000|2025-02-03 03:09:00|||||||||3
1738552150000|2025-02-03 03:09:10|4712.7|4706.7|4711.8|4705.8|4712.7|4706.7|4711.8|4705.8|19
1738552160000|2025-02-03 03:09:20|||||||||1
1738552190000|2025-02-03 03:09:50|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1738552200000|2025-02-03 03:10:00|4711.8|4705.8|4712.7|4706.7|4712.7|4706.7|4711.8|4705.8|1
1738552210000|2025-02-03 03:10:10|4712.2|4706.2|4712.7|4706.7|4712.7|4706.7|4712.2|4706.2|1
1738552220000|2025-02-03 03:10:20|4712.5|4706.5|4712.2|4706.2|4712.5|4706.5|4712.2|4706.2|0
1738552240000|2025-02-03 03:10:40|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738552270000|2025-02-03 03:11:10|4712.2|4706.2|4712.5|4706.5|4712.5|4706.5|4712.2|4706.2|0
1738552280000|2025-02-03 03:11:20|4711.8|4705.8|4712.5|4706.5|4712.5|4706.5|4711.8|4705.8|0
1738552290000|2025-02-03 03:11:30|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1738552300000|2025-02-03 03:11:40|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|1
1738552320000|2025-02-03 03:12:00|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711|4705|2
1738552330000|2025-02-03 03:12:10|4711|4705|4710.7|4704.7|4711.5|4705.5|4710.7|4704.7|5
1738552340000|2025-02-03 03:12:20|4710.8|4704.8|4710.7|4704.7|4710.8|4704.8|4710.7|4704.7|0
1738552350000|2025-02-03 03:12:30|4711.2|4705.2|4711.5|4705.5|4711.5|4705.5|4711.2|4705.2|0
1738552360000|2025-02-03 03:12:40|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|1
1738552420000|2025-02-03 03:13:40|4711.5|4705.5|4711.2|4705.2|4711.5|4705.5|4710.8|4704.8|1
1738552430000|2025-02-03 03:13:50|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1738552450000|2025-02-03 03:14:10|4710.8|4704.8|4711.2|4705.2|4711.2|4705.2|4710.8|4704.8|1
1738552460000|2025-02-03 03:14:20|4710.8|4704.8|4711.2|4705.2|4711.2|4705.2|4710.8|4704.8|1
1738552470000|2025-02-03 03:14:30|4710.8|4704.8|4710.8|4704.8|4711.5|4705.5|4710.8|4704.8|0
1738552500000|2025-02-03 03:15:00|4711.5|4705.5|4711.2|4705.2|4711.5|4705.5|4711.2|4705.2|0
1738552510000|2025-02-03 03:15:10|4711.5|4705.5|4712.2|4706.2|4712.2|4706.2|4711.5|4705.5|1
1738552520000|2025-02-03 03:15:20|4712|4706|4711.3|4705.3|4712|4706|4711.3|4705.3|0
1738552530000|2025-02-03 03:15:30|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|0
1738552540000|2025-02-03 03:15:40|4710.8|4704.8|4710.7|4704.7|4710.8|4704.8|4710.2|4704.2|1
1738552560000|2025-02-03 03:16:00|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|0
1738552570000|2025-02-03 03:16:10|4710.5|4704.5|4709.8|4703.8|4710.7|4704.7|4709.8|4703.8|0
1738552580000|2025-02-03 03:16:20|4710.5|4704.5|4711.2|4705.2|4711.2|4705.2|4710.5|4704.5|1
1738552590000|2025-02-03 03:16:30|4711.7|4705.7|4710.8|4704.8|4711.7|4705.7|4710.8|4704.8|0
1738552610000|2025-02-03 03:16:50|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|1
1738552620000|2025-02-03 03:17:00|4711|4705|4711.2|4705.2|4711.2|4705.2|4711|4705|0
1738552630000|2025-02-03 03:17:10|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|0
1738552640000|2025-02-03 03:17:20|4710|4704|4709.9|4703.9|4710|4704|4709.9|4703.9|0
1738552650000|2025-02-03 03:17:30|4710.4|4704.4|4710.2|4704.2|4710.5|4704.5|4710.2|4704.2|0
1738552670000|2025-02-03 03:17:50|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|0
1738552680000|2025-02-03 03:18:00|4710.5|4704.5|4710.5|4704.5|4710.7|4704.7|4710.5|4704.5|0
1738552690000|2025-02-03 03:18:10|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|0
1738552700000|2025-02-03 03:18:20|4710.9|4704.9|4712.2|4706.2|4712.2|4706.2|4710.9|4704.9|1
1738552710000|2025-02-03 03:18:30|4712.5|4706.5|4712.7|4706.7|4712.7|4706.7|4712.5|4706.5|0
1738552720000|2025-02-03 03:18:40|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738552730000|2025-02-03 03:18:50|4713.5|4707.5|4713.9|4707.9|4713.9|4707.9|4713.5|4707.5|16
1738552740000|2025-02-03 03:19:00|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|0
1738552760000|2025-02-03 03:19:20|4714.2|4708.2|4714.5|4708.5|4714.5|4708.5|4714.2|4708.2|0
1738552770000|2025-02-03 03:19:30|4713|4707|4713|4707|4713.3|4707.3|4713|4707|4
1738552780000|2025-02-03 03:19:40|4712.7|4706.7|4712.9|4706.9|4713.2|4707.2|4712.5|4706.5|2
1738552790000|2025-02-03 03:19:50|4713.5|4707.5|4713.7|4707.7|4713.7|4707.7|4713.5|4707.5|0
1738552800000|2025-02-03 03:20:00|4713|4707|4712.9|4706.9|4713.4|4707.4|4712.9|4706.9|1
1738552810000|2025-02-03 03:20:10|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|1
1738552820000|2025-02-03 03:20:20|4712|4706|4709.7|4703.7|4712|4706|4709.4|4703.4|1
1738552830000|2025-02-03 03:20:30|4709.9|4703.9|4709.7|4703.7|4709.9|4703.9|4709.7|4703.7|0
1738552840000|2025-02-03 03:20:40|4709.5|4703.5|4709.7|4703.7|4709.7|4703.7|4709.5|4703.5|1
1738552850000|2025-02-03 03:20:50|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1738552860000|2025-02-03 03:21:00|4709.7|4703.7|4709.9|4703.9|4709.9|4703.9|4709.7|4703.7|0
1738552870000|2025-02-03 03:21:10|4709.7|4703.7|4710|4704|4710.2|4704.2|4709.7|4703.7|1
1738552880000|2025-02-03 03:21:20|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|0
1738552890000|2025-02-03 03:21:30|4710.2|4704.2|4709.7|4703.7|4710.5|4704.5|4709.7|4703.7|0
1738552900000|2025-02-03 03:21:40|4710.7|4704.7|4710.5|4704.5|4710.7|4704.7|4710.5|4704.5|0
1738552910000|2025-02-03 03:21:50|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|0
1738552930000|2025-02-03 03:22:10|4709.9|4703.9|4710.2|4704.2|4710.2|4704.2|4709.7|4703.7|0
1738552940000|2025-02-03 03:22:20|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|0
1738552950000|2025-02-03 03:22:30|4711.7|4705.7|4712|4706|4712|4706|4711.7|4705.7|6
1738552960000|2025-02-03 03:22:40|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4711.3|4705.3|6
1738552970000|2025-02-03 03:22:50|4714|4708|4713.5|4707.5|4714|4708|4712.5|4706.5|14
1738552980000|2025-02-03 03:23:00|4713|4707|4712.5|4706.5|4713|4707|4712.5|4706.5|4
1738552990000|2025-02-03 03:23:10|4712.2|4706.2|4711.3|4705.3|4712.2|4706.2|4711.3|4705.3|3
1738553000000|2025-02-03 03:23:20|4711.5|4705.5|4711.8|4705.8|4711.8|4705.8|4711.3|4705.3|1
1738553010000|2025-02-03 03:23:30|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.3|4705.3|0
1738553020000|2025-02-03 03:23:40|4711|4705|4711|4705|4711|4705|4711|4705|1
1738553030000|2025-02-03 03:23:50|4710.7|4704.7|4709.5|4703.5|4711.5|4705.5|4709.5|4703.5|0
1738553040000|2025-02-03 03:24:00|4709.2|4703.2|4708.5|4702.5|4709.2|4703.2|4708.5|4702.5|1
1738553050000|2025-02-03 03:24:10|4708.2|4702.2|4708.5|4702.5|4708.5|4702.5|4708.2|4702.2|0
1738553060000|2025-02-03 03:24:20|4708.7|4702.7|4711.5|4705.5|4711.8|4705.8|4708.7|4702.7|7
1738553070000|2025-02-03 03:24:30|4712.7|4706.7|4712.7|4706.7|4713.3|4707.3|4712.7|4706.7|11
1738553080000|2025-02-03 03:24:40|4713|4707|4713|4707|4713|4707|4713|4707|0
1738553090000|2025-02-03 03:24:50|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1738553100000|2025-02-03 03:25:00|4713.5|4707.5|4713.7|4707.7|4714|4708|4713.5|4707.5|0
1738553110000|2025-02-03 03:25:10|4713.5|4707.5|4713|4707|4713.5|4707.5|4712.5|4706.5|1
1738553120000|2025-02-03 03:25:20|4712.7|4706.7|4712.5|4706.5|4713|4707|4712.5|4706.5|0
1738553130000|2025-02-03 03:25:30|4712.2|4706.2|4711.5|4705.5|4712.7|4706.7|4711.5|4705.5|2
1738553140000|2025-02-03 03:25:40|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4710.7|4704.7|2
1738553150000|2025-02-03 03:25:50|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1738553160000|2025-02-03 03:26:00|4711.3|4705.3|4709|4703|4711.5|4705.5|4709|4703|3
1738553170000|2025-02-03 03:26:10|4708.8|4702.8|4708.5|4702.5|4708.8|4702.8|4708.5|4702.5|0
1738553190000|2025-02-03 03:26:30|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|3
1738553200000|2025-02-03 03:26:40|4709|4703|4708.5|4702.5|4709|4703|4708.5|4702.5|0
1738553230000|2025-02-03 03:27:10|4709|4703|4708.5|4702.5|4709|4703|4708.5|4702.5|0
1738553240000|2025-02-03 03:27:20|4706|4700|4706.5|4700.5|4706.5|4700.5|4706|4700|8
1738553250000|2025-02-03 03:27:30|4706.7|4700.7|4707|4701|4707|4701|4706.7|4700.7|0
1738553260000|2025-02-03 03:27:40|4706.2|4700.2|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|0
1738553270000|2025-02-03 03:27:50|4705.5|4699.5|4705.5|4699.5|4705.7|4699.7|4705.5|4699.5|1
1738553280000|2025-02-03 03:28:00|4705.3|4699.3|4705|4699|4705.3|4699.3|4705|4699|0
1738553290000|2025-02-03 03:28:10|4705.3|4699.3|4705.5|4699.5|4706.5|4700.5|4705.3|4699.3|1
1738553300000|2025-02-03 03:28:20|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|47
1738553310000|2025-02-03 03:28:30|4702.7|4696.7|4703.3|4697.3|4703.7|4697.7|4702.7|4696.7|9
1738553320000|2025-02-03 03:28:40|4703.5|4697.5|4703|4697|4703.5|4697.5|4703|4697|1
1738553330000|2025-02-03 03:28:50|4703.3|4697.3|4703.3|4697.3|4703.5|4697.5|4703|4697|0
1738553340000|2025-02-03 03:29:00|4703.5|4697.5|4701|4695|4703.5|4697.5|4700.7|4694.7|12
1738553350000|2025-02-03 03:29:10|4700.7|4694.7|4701|4695|4701|4695|4700.7|4694.7|0
1738553360000|2025-02-03 03:29:20|4700.8|4694.8|4701|4695|4701.3|4695.3|4700.7|4694.7|1
1738553370000|2025-02-03 03:29:30|4700.7|4694.7|4701|4695|4701|4695|4700.7|4694.7|0
1738553380000|2025-02-03 03:29:40|4701.3|4695.3|4701.5|4695.5|4701.5|4695.5|4701.3|4695.3|1
1738553390000|2025-02-03 03:29:50|4700.7|4694.7|4699.5|4693.5|4700.7|4694.7|4699.5|4693.5|10
1738553400000|2025-02-03 03:30:00|4699.8|4693.8|4703.7|4697.7|4703.7|4697.7|4699.8|4693.8|10
1738553410000|2025-02-03 03:30:10|4704.3|4698.3|4702.2|4696.2|4704.5|4698.5|4702.2|4696.2|0
1738553420000|2025-02-03 03:30:20|4701|4695|4701|4695|4701|4695|4701|4695|2
1738553430000|2025-02-03 03:30:30|4701.3|4695.3|4700.5|4694.5|4701.3|4695.3|4700|4694|0
1738553460000|2025-02-03 03:31:00|4700.7|4694.7|4701.3|4695.3|4701.3|4695.3|4700.7|4694.7|0
1738553470000|2025-02-03 03:31:10|4701.5|4695.5|4702.3|4696.3|4702.3|4696.3|4701.5|4695.5|0
1738553480000|2025-02-03 03:31:20|4702.5|4696.5|4702.3|4696.3|4702.5|4696.5|4701.7|4695.7|3
1738553490000|2025-02-03 03:31:30|4701.7|4695.7|4701.5|4695.5|4701.7|4695.7|4701.5|4695.5|0
1738553500000|2025-02-03 03:31:40|4701.3|4695.3|4700.5|4694.5|4701.3|4695.3|4700.5|4694.5|1
1738553520000|2025-02-03 03:32:00|4700.7|4694.7|4700.7|4694.7|4700.7|4694.7|4700.7|4694.7|0
1738553530000|2025-02-03 03:32:10|4701.3|4695.3|4700.5|4694.5|4701.3|4695.3|4700.5|4694.5|0
1738553540000|2025-02-03 03:32:20|4701.3|4695.3|4701|4695|4701.3|4695.3|4701|4695|0
1738553550000|2025-02-03 03:32:30|4701.3|4695.3|4701.3|4695.3|4701.5|4695.5|4701.3|4695.3|1
1738553560000|2025-02-03 03:32:40|4701|4695|4701.3|4695.3|4701.3|4695.3|4700.7|4694.7|0
1738553570000|2025-02-03 03:32:50|4701|4695|4700.5|4694.5|4701.3|4695.3|4700.5|4694.5|0
1738553580000|2025-02-03 03:33:00|4700.7|4694.7|4701|4695|4701.5|4695.5|4700.7|4694.7|0
1738553590000|2025-02-03 03:33:10|4700.5|4694.5|4700.5|4694.5|4700.7|4694.7|4700.5|4694.5|0
1738553610000|2025-02-03 03:33:30|4700.3|4694.3|4700|4694|4700.3|4694.3|4699.5|4693.5|0
1738553620000|2025-02-03 03:33:40|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|0
1738553630000|2025-02-03 03:33:50|4700|4694|4700|4694|4700|4694|4700|4694|0
1738553640000|2025-02-03 03:34:00|4699.8|4693.8|4699.5|4693.5|4699.8|4693.8|4699.5|4693.5|0
1738553650000|2025-02-03 03:34:10|4698.5|4692.5|4699.3|4693.3|4699.3|4693.3|4698.5|4692.5|3
1738553660000|2025-02-03 03:34:20|4699.5|4693.5|4699.5|4693.5|4699.5|4693.5|4699.5|4693.5|9
1738553670000|2025-02-03 03:34:30|4699.7|4693.7|4699.5|4693.5|4700.3|4694.3|4699.5|4693.5|0
1738553700000|2025-02-03 03:35:00|4699.7|4693.7|4699.5|4693.5|4700.3|4694.3|4699.5|4693.5|0
1738553750000|2025-02-03 03:35:50|4698.5|4692.5|4698.3|4692.3|4699.3|4693.3|4698.3|4692.3|2
1738553760000|2025-02-03 03:36:00|4698.1|4692.1|4698.5|4692.5|4698.5|4692.5|4698.1|4692.1|5
1738553770000|2025-02-03 03:36:10|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|0
1738553780000|2025-02-03 03:36:20|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|4698.5|4692.5|0
1738553790000|2025-02-03 03:36:30|4700.5|4694.5|4700.3|4694.3|4700.5|4694.5|4700.3|4694.3|4
1738553820000|2025-02-03 03:37:00|4700.1|4694.1|4699.5|4693.5|4700.1|4694.1|4699.5|4693.5|0
1738553830000|2025-02-03 03:37:10|4699.8|4693.8|4699.5|4693.5|4700.5|4694.5|4699.5|4693.5|1
1738553840000|2025-02-03 03:37:20|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|0
1738553850000|2025-02-03 03:37:30|4699.5|4693.5|4699.3|4693.3|4699.5|4693.5|4699.1|4693.1|3
1738553880000|2025-02-03 03:38:00|4699.5|4693.5|4699.5|4693.5|4699.5|4693.5|4699.5|4693.5|0
1738553890000|2025-02-03 03:38:10|4700|4694|4700.3|4694.3|4700.3|4694.3|4699.5|4693.5|0
1738553900000|2025-02-03 03:38:20|4699.7|4693.7|4699.5|4693.5|4700.1|4694.1|4699.5|4693.5|0
1738553910000|2025-02-03 03:38:30|4698.7|4692.7|4698.7|4692.7|4698.7|4692.7|4698.7|4692.7|2
1738553920000|2025-02-03 03:38:40|4699|4693|4699|4693|4699|4693|4699|4693|0
1738553930000|2025-02-03 03:38:50|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|0
1738553940000|2025-02-03 03:39:00|4699|4693|4698.5|4692.5|4699.3|4693.3|4698.5|4692.5|0
1738553950000|2025-02-03 03:39:10|4697.9|4691.9|4697.3|4691.3|4697.9|4691.9|4697.3|4691.3|1
1738553970000|2025-02-03 03:39:30|4697.5|4691.5|4697.5|4691.5|4698|4692|4697.5|4691.5|0
1738553980000|2025-02-03 03:39:40|4697.7|4691.7|4698.5|4692.5|4698.5|4692.5|4697.7|4691.7|0
1738553990000|2025-02-03 03:39:50|4699|4693|4701.5|4695.5|4701.5|4695.5|4699|4693|1
1738554000000|2025-02-03 03:40:00|4701.3|4695.3|4700.3|4694.3|4701.3|4695.3|4699.3|4693.3|1
1738554010000|2025-02-03 03:40:10|4700.5|4694.5|4701|4695|4701|4695|4700.5|4694.5|1
1738554030000|2025-02-03 03:40:30|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|0
1738554040000|2025-02-03 03:40:40|4701.8|4695.8|4702|4696|4702|4696|4701.8|4695.8|0
1738554050000|2025-02-03 03:40:50|4701.3|4695.3|4700.5|4694.5|4701.3|4695.3|4700.5|4694.5|0
1738554070000|2025-02-03 03:41:10|4701.3|4695.3|4701|4695|4701.3|4695.3|4700.3|4694.3|1
1738554080000|2025-02-03 03:41:20|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|0
1738554090000|2025-02-03 03:41:30|4701.1|4695.1|4700.5|4694.5|4701.1|4695.1|4700.5|4694.5|0
1738554100000|2025-02-03 03:41:40|4701|4695|4701.3|4695.3|4701.3|4695.3|4701|4695|0
1738554120000|2025-02-03 03:42:00|4700.8|4694.8|4701.3|4695.3|4702.3|4696.3|4700.5|4694.5|1
1738554130000|2025-02-03 03:42:10|4701.5|4695.5|4701.3|4695.3|4701.5|4695.5|4701.3|4695.3|0
1738554140000|2025-02-03 03:42:20|4701|4695|4701.3|4695.3|4701.3|4695.3|4701|4695|0
1738554150000|2025-02-03 03:42:30|4701|4695|4700.7|4694.7|4701.3|4695.3|4700.5|4694.5|0
1738554160000|2025-02-03 03:42:40|4700.5|4694.5|4700.5|4694.5|4700.7|4694.7|4700.5|4694.5|0
1738554170000|2025-02-03 03:42:50|4700.7|4694.7|4702.7|4696.7|4702.7|4696.7|4700.5|4694.5|4
1738554180000|2025-02-03 03:43:00|4703|4697|4702.7|4696.7|4703|4697|4702.7|4696.7|17
1738554190000|2025-02-03 03:43:10|4702.5|4696.5|4701.7|4695.7|4702.5|4696.5|4701.7|4695.7|2
1738554200000|2025-02-03 03:43:20|4701.5|4695.5|4701.3|4695.3|4701.5|4695.5|4700.5|4694.5|0
1738554210000|2025-02-03 03:43:30|4701.5|4695.5|4701.7|4695.7|4701.7|4695.7|4701.3|4695.3|0
1738554220000|2025-02-03 03:43:40|4702.8|4696.8|4702.5|4696.5|4703.3|4697.3|4702.3|4696.3|4
1738554230000|2025-02-03 03:43:50|4702.3|4696.3|4702.7|4696.7|4702.7|4696.7|4702.3|4696.3|0
1738554250000|2025-02-03 03:44:10|4702.5|4696.5|4702.7|4696.7|4702.7|4696.7|4702.5|4696.5|0
1738554260000|2025-02-03 03:44:20|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|0
1738554270000|2025-02-03 03:44:30|4703.5|4697.5|4703.3|4697.3|4703.5|4697.5|4703.3|4697.3|0
1738554280000|2025-02-03 03:44:40|4703|4697|4703|4697|4703|4697|4703|4697|0
1738554300000|2025-02-03 03:45:00|4703.5|4697.5|4704.3|4698.3|4704.3|4698.3|4703.5|4697.5|1
1738554310000|2025-02-03 03:45:10|4704.7|4698.7|4704.7|4698.7|4705.3|4699.3|4704.7|4698.7|1
1738554320000|2025-02-03 03:45:20|4704.5|4698.5|4704.8|4698.8|4704.8|4698.8|4704.5|4698.5|0
1738554330000|2025-02-03 03:45:30|4704.5|4698.5|4704.5|4698.5|4704.7|4698.7|4704.5|4698.5|0
1738554340000|2025-02-03 03:45:40|4704.2|4698.2|4704.7|4698.7|4704.7|4698.7|4704.2|4698.2|0
1738554350000|2025-02-03 03:45:50|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|0
1738554360000|2025-02-03 03:46:00|4704.7|4698.7|4704.5|4698.5|4704.7|4698.7|4704.5|4698.5|0
1738554370000|2025-02-03 03:46:10|4705.3|4699.3|4704.5|4698.5|4705.7|4699.7|4704.5|4698.5|2
1738554380000|2025-02-03 03:46:20|4705.3|4699.3|4705|4699|4705.3|4699.3|4704.5|4698.5|0
1738554390000|2025-02-03 03:46:30|4704.7|4698.7|4704.5|4698.5|4704.7|4698.7|4704.5|4698.5|0
1738554400000|2025-02-03 03:46:40|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|4704.5|4698.5|0
1738554410000|2025-02-03 03:46:50|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|0
1738554420000|2025-02-03 03:47:00|4704.3|4698.3|4703.3|4697.3|4704.3|4698.3|4703.3|4697.3|3
1738554430000|2025-02-03 03:47:10|4703.5|4697.5|4703.3|4697.3|4703.5|4697.5|4703.3|4697.3|0
1738554440000|2025-02-03 03:47:20|4702.7|4696.7|4704.5|4698.5|4704.7|4698.7|4702.7|4696.7|2
1738554450000|2025-02-03 03:47:30|4705.5|4699.5|4708|4702|4708.3|4702.3|4705.5|4699.5|35
1738554460000|2025-02-03 03:47:40|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|0
1738554470000|2025-02-03 03:47:50|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|0
1738554480000|2025-02-03 03:48:00|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.5|4700.5|4
1738554490000|2025-02-03 03:48:10|4706.3|4700.3|4705.7|4699.7|4706.3|4700.3|4705.7|4699.7|1
1738554500000|2025-02-03 03:48:20|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1738554510000|2025-02-03 03:48:30|4705.7|4699.7|4706.3|4700.3|4706.3|4700.3|4705.7|4699.7|1
1738554530000|2025-02-03 03:48:50|4706.7|4700.7|4707.5|4701.5|4707.5|4701.5|4706.7|4700.7|2
1738554540000|2025-02-03 03:49:00|4706.9|4700.9|4706.5|4700.5|4706.9|4700.9|4706.5|4700.5|1
1738554550000|2025-02-03 03:49:10|4707.5|4701.5|4707.3|4701.3|4707.5|4701.5|4707.3|4701.3|1
1738554560000|2025-02-03 03:49:20|4707|4701|4707|4701|4707|4701|4706.5|4700.5|3
1738554580000|2025-02-03 03:49:40|4708.5|4702.5|4708.2|4702.2|4708.5|4702.5|4708.2|4702.2|7
1738554590000|2025-02-03 03:49:50|4708.5|4702.5|4709.5|4703.5|4709.5|4703.5|4708.2|4702.2|26
1738554600000|2025-02-03 03:50:00|4709.8|4703.8|4708.5|4702.5|4709.8|4703.8|4708.5|4702.5|3
1738554630000|2025-02-03 03:50:30|4709.4|4703.4|4710.5|4704.5|4710.5|4704.5|4709.4|4703.4|2
1738554640000|2025-02-03 03:50:40|4710.8|4704.8|4710.7|4704.7|4710.8|4704.8|4710.7|4704.7|2
1738554650000|2025-02-03 03:50:50|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4709.8|4703.8|5
1738554670000|2025-02-03 03:51:10|4710.3|4704.3|4710.7|4704.7|4710.7|4704.7|4709.2|4703.2|2
1738554680000|2025-02-03 03:51:20|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|1
1738554690000|2025-02-03 03:51:30|||||||||1
1738554700000|2025-02-03 03:51:40|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|2
1738554710000|2025-02-03 03:51:50|4709.5|4703.5|4710.2|4704.2|4710.2|4704.2|4709.5|4703.5|0
1738554730000|2025-02-03 03:52:10|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4
1738554740000|2025-02-03 03:52:20|4710.9|4704.9|4711.5|4705.5|4711.7|4705.7|4710.9|4704.9|2
1738554750000|2025-02-03 03:52:30|4711.7|4705.7|4712|4706|4712|4706|4711.5|4705.5|6
1738554760000|2025-02-03 03:52:40|4711.7|4705.7|4711.5|4705.5|4711.7|4705.7|4711.5|4705.5|0
1738554790000|2025-02-03 03:53:10|4711.2|4705.2|4711.2|4705.2|4711.5|4705.5|4711.2|4705.2|2
1738554810000|2025-02-03 03:53:30|4711.5|4705.5|4711.3|4705.3|4711.5|4705.5|4711.2|4705.2|1
1738554820000|2025-02-03 03:53:40|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1738554840000|2025-02-03 03:54:00|4711.3|4705.3|4711.5|4705.5|4711.5|4705.5|4711.3|4705.3|1
1738554850000|2025-02-03 03:54:10|4711.3|4705.3|4711.5|4705.5|4711.5|4705.5|4711.3|4705.3|0
1738554860000|2025-02-03 03:54:20|4711|4705|4711.7|4705.7|4711.7|4705.7|4710.7|4704.7|1
1738554870000|2025-02-03 03:54:30|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1738554890000|2025-02-03 03:54:50|4710.8|4704.8|4710.5|4704.5|4710.8|4704.8|4710.5|4704.5|1
1738554900000|2025-02-03 03:55:00|4711.5|4705.5|4711.3|4705.3|4711.5|4705.5|4711.3|4705.3|1
1738554910000|2025-02-03 03:55:10|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1738554940000|2025-02-03 03:55:40|4712|4706|4711.7|4705.7|4712|4706|4711.7|4705.7|0
1738554950000|2025-02-03 03:55:50|4712|4706|4712|4706|4712|4706|4712|4706|0
1738554970000|2025-02-03 03:56:10|4712.2|4706.2|4712.7|4706.7|4712.7|4706.7|4712.2|4706.2|2
1738554980000|2025-02-03 03:56:20|4713.3|4707.3|4713.5|4707.5|4713.5|4707.5|4713|4707|0
1738555010000|2025-02-03 03:56:50|4713.8|4707.8|4713.5|4707.5|4713.8|4707.8|4713.5|4707.5|2
1738555020000|2025-02-03 03:57:00|4712.5|4706.5|4713|4707|4713.3|4707.3|4712.5|4706.5|3
1738555030000|2025-02-03 03:57:10|4712.7|4706.7|4712.7|4706.7|4713|4707|4712.7|4706.7|0
1738555040000|2025-02-03 03:57:20|4712.5|4706.5|4711|4705|4712.7|4706.7|4711|4705|2
1738555050000|2025-02-03 03:57:30|4710.5|4704.5|4709.7|4703.7|4710.5|4704.5|4709.7|4703.7|0
1738555070000|2025-02-03 03:57:50|4709.3|4703.3|4709.3|4703.3|4709.5|4703.5|4709.3|4703.3|0
1738555080000|2025-02-03 03:58:00|4709.5|4703.5|4709.3|4703.3|4709.5|4703.5|4709.3|4703.3|0
1738555100000|2025-02-03 03:58:20|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|1
1738555110000|2025-02-03 03:58:30|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|0
1738555140000|2025-02-03 03:59:00|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|0
1738555150000|2025-02-03 03:59:10|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.1|4703.1|3
1738555160000|2025-02-03 03:59:20|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|0
1738555170000|2025-02-03 03:59:30|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1738555190000|2025-02-03 03:59:50|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|0
1738555200000|2025-02-03 04:00:00|4710.3|4704.3|4709.3|4703.3|4710.3|4704.3|4709.3|4703.3|2
1738555210000|2025-02-03 04:00:10|4708.8|4702.8|4709.5|4703.5|4709.5|4703.5|4708.5|4702.5|3
1738555220000|2025-02-03 04:00:20|4709.7|4703.7|4710.5|4704.5|4710.8|4704.8|4709.7|4703.7|3
1738555230000|2025-02-03 04:00:30|4710.3|4704.3|4710.5|4704.5|4710.5|4704.5|4710.3|4704.3|2
1738555240000|2025-02-03 04:00:40|4710.3|4704.3|4709.5|4703.5|4710.3|4704.3|4709.5|4703.5|0
1738555250000|2025-02-03 04:00:50|4709.7|4703.7|4709.5|4703.5|4709.7|4703.7|4709.5|4703.5|0
1738555270000|2025-02-03 04:01:10|4709.7|4703.7|4710.5|4704.5|4710.5|4704.5|4709.7|4703.7|1
1738555280000|2025-02-03 04:01:20|4710.7|4704.7|4710.8|4704.8|4710.8|4704.8|4710.5|4704.5|6
1738555290000|2025-02-03 04:01:30|4711|4705|4712.5|4706.5|4712.7|4706.7|4711|4705|2
1738555300000|2025-02-03 04:01:40|4712.7|4706.7|4713.7|4707.7|4713.7|4707.7|4712.7|4706.7|0
1738555310000|2025-02-03 04:01:50|4713.5|4707.5|4713.7|4707.7|4713.7|4707.7|4713.5|4707.5|0
1738555320000|2025-02-03 04:02:00|4714|4708|4714.7|4708.7|4715.3|4709.3|4714|4708|1
1738555360000|2025-02-03 04:02:40|4715.2|4709.2|4715.5|4709.5|4715.5|4709.5|4715|4709|1
1738555370000|2025-02-03 04:02:50|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1738555380000|2025-02-03 04:03:00|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.2|4709.2|0
1738555390000|2025-02-03 04:03:10|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1738555400000|2025-02-03 04:03:20|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1738555410000|2025-02-03 04:03:30|4714.8|4708.8|4713.7|4707.7|4714.8|4708.8|4713.7|4707.7|3
1738555420000|2025-02-03 04:03:40|4713.5|4707.5|4713.7|4707.7|4713.7|4707.7|4713.5|4707.5|0
1738555430000|2025-02-03 04:03:50|4713.5|4707.5|4713.3|4707.3|4713.5|4707.5|4713|4707|1
1738555480000|2025-02-03 04:04:40|4712.5|4706.5|4713.3|4707.3|4713.3|4707.3|4712.5|4706.5|0
1738555490000|2025-02-03 04:04:50|4712.7|4706.7|4712.7|4706.7|4713.3|4707.3|4712.5|4706.5|2
1738555500000|2025-02-03 04:05:00|4712.5|4706.5|4713.3|4707.3|4713.3|4707.3|4712.5|4706.5|0
1738555520000|2025-02-03 04:05:20|4713|4707|4713.3|4707.3|4713.3|4707.3|4713|4707|1
1738555530000|2025-02-03 04:05:30|4712.7|4706.7|4711.7|4705.7|4712.7|4706.7|4711.7|4705.7|1
1738555540000|2025-02-03 04:05:40|4711.5|4705.5|4711.3|4705.3|4711.7|4705.7|4711.3|4705.3|0
1738555560000|2025-02-03 04:06:00|4710.7|4704.7|4711.3|4705.3|4711.3|4705.3|4710.7|4704.7|0
1738555590000|2025-02-03 04:06:30|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1738555610000|2025-02-03 04:06:50|4712.5|4706.5|4713.3|4707.3|4713.5|4707.5|4712.5|4706.5|3
1738555620000|2025-02-03 04:07:00|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1738555630000|2025-02-03 04:07:10|4713.7|4707.7|4713.5|4707.5|4714|4708|4713.5|4707.5|2
1738555680000|2025-02-03 04:08:00|4713.7|4707.7|4713.5|4707.5|4714|4708|4713.5|4707.5|3
1738555750000|2025-02-03 04:09:10|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|0
1738555760000|2025-02-03 04:09:20|4714.1|4708.1|4714|4708|4714.3|4708.3|4714|4708|1
1738555770000|2025-02-03 04:09:30|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1738555780000|2025-02-03 04:09:40|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1738555790000|2025-02-03 04:09:50|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|1
1738555800000|2025-02-03 04:10:00|4714.7|4708.7|4715.5|4709.5|4715.5|4709.5|4714.7|4708.7|1
1738555810000|2025-02-03 04:10:10|||||||||1
1738555830000|2025-02-03 04:10:30|4715.8|4709.8|4716.5|4710.5|4716.5|4710.5|4715.8|4709.8|1
1738555840000|2025-02-03 04:10:40|4716|4710|4716.5|4710.5|4716.5|4710.5|4716|4710|2
1738555850000|2025-02-03 04:10:50|4716.8|4710.8|4715.3|4709.3|4716.8|4710.8|4715.3|4709.3|25
1738555860000|2025-02-03 04:11:00|4715.5|4709.5|4716.7|4710.7|4716.7|4710.7|4715.5|4709.5|4
1738555870000|2025-02-03 04:11:10|4717|4711|4717.3|4711.3|4717.3|4711.3|4716.7|4710.7|0
1738555880000|2025-02-03 04:11:20|4717.5|4711.5|4719|4713|4719|4713|4717.5|4711.5|4
1738555890000|2025-02-03 04:11:30|4718.7|4712.7|4719.2|4713.2|4719.2|4713.2|4718.5|4712.5|1
1738555900000|2025-02-03 04:11:40|4719.4|4713.4|4719|4713|4719.4|4713.4|4719|4713|3
1738555910000|2025-02-03 04:11:50|4718.8|4712.8|4718.5|4712.5|4718.8|4712.8|4718.5|4712.5|0
1738555920000|2025-02-03 04:12:00|4719.2|4713.2|4718.8|4712.8|4719.5|4713.5|4718.8|4712.8|4
1738555930000|2025-02-03 04:12:10|4718|4712|4717.5|4711.5|4718|4712|4717.5|4711.5|4
1738555940000|2025-02-03 04:12:20|4717.3|4711.3|4717.5|4711.5|4717.5|4711.5|4717.3|4711.3|0
1738555950000|2025-02-03 04:12:30|4717.3|4711.3|4717.5|4711.5|4717.5|4711.5|4717.3|4711.3|1
1738555990000|2025-02-03 04:13:10|4717|4711|4716.5|4710.5|4717.5|4711.5|4716.5|4710.5|13
1738556000000|2025-02-03 04:13:20|||||||||2
1738556010000|2025-02-03 04:13:30|||||||||4
1738556030000|2025-02-03 04:13:50|4716.2|4710.2|4716.5|4710.5|4716.7|4710.7|4716.2|4710.2|2
1738556040000|2025-02-03 04:14:00|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.2|4710.2|1
1738556060000|2025-02-03 04:14:20|4717|4711|4717.5|4711.5|4717.7|4711.7|4717|4711|2
1738556070000|2025-02-03 04:14:30|4717|4711|4716.5|4710.5|4717|4711|4716.5|4710.5|1
1738556100000|2025-02-03 04:15:00|4716.2|4710.2|4716.5|4710.5|4716.5|4710.5|4716.2|4710.2|0
1738556160000|2025-02-03 04:16:00|4717.5|4711.5|4717.7|4711.7|4717.7|4711.7|4717.5|4711.5|1
1738556170000|2025-02-03 04:16:10|4716.7|4710.7|4717.3|4711.3|4717.3|4711.3|4716.7|4710.7|2
1738556180000|2025-02-03 04:16:20|4717.5|4711.5|4717.7|4711.7|4718|4712|4717.3|4711.3|0
1738556190000|2025-02-03 04:16:30|4717.5|4711.5|4717.5|4711.5|4718.2|4712.2|4717.5|4711.5|2
1738556200000|2025-02-03 04:16:40|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|0
1738556210000|2025-02-03 04:16:50|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|0
1738556220000|2025-02-03 04:17:00|4718|4712|4718.3|4712.3|4718.5|4712.5|4718|4712|0
1738556230000|2025-02-03 04:17:10|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|0
1738556240000|2025-02-03 04:17:20|4718|4712|4717.7|4711.7|4718|4712|4717.7|4711.7|0
1738556260000|2025-02-03 04:17:40|4718|4712|4718|4712|4718|4712|4718|4712|0
1738556270000|2025-02-03 04:17:50|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|4718.5|4712.5|0
1738556280000|2025-02-03 04:18:00|||||||||2
1738556290000|2025-02-03 04:18:10|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|0
1738556300000|2025-02-03 04:18:20|4717.9|4711.9|4717.7|4711.7|4717.9|4711.9|4717.7|4711.7|1
1738556320000|2025-02-03 04:18:40|4717.3|4711.3|4716.2|4710.2|4717.3|4711.3|4716.2|4710.2|1
1738556330000|2025-02-03 04:18:50|4716.5|4710.5|4716.2|4710.2|4716.5|4710.5|4716.2|4710.2|0
1738556400000|2025-02-03 04:20:00|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.7|4710.7|32
1738556410000|2025-02-03 04:20:10|4716.7|4710.7|4716.9|4710.9|4716.9|4710.9|4716.7|4710.7|0
1738556420000|2025-02-03 04:20:20|4717.2|4711.2|4717.5|4711.5|4717.5|4711.5|4716.9|4710.9|0
1738556430000|2025-02-03 04:20:30|4717.2|4711.2|4716.9|4710.9|4717.2|4711.2|4716.9|4710.9|0
1738556440000|2025-02-03 04:20:40|4716.4|4710.4|4716.2|4710.2|4716.4|4710.4|4716.2|4710.2|4
1738556460000|2025-02-03 04:21:00|4715.6|4709.6|4715.9|4709.9|4715.9|4709.9|4715.6|4709.6|22
1738556470000|2025-02-03 04:21:10|||||||||1
1738556490000|2025-02-03 04:21:30|||||||||1
1738556510000|2025-02-03 04:21:50|4712.2|4706.2|4712.2|4706.2|4712.5|4706.5|4712.2|4706.2|5
1738556520000|2025-02-03 04:22:00|4712|4706|4711.7|4705.7|4712|4706|4711.7|4705.7|0
1738556530000|2025-02-03 04:22:10|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1738556550000|2025-02-03 04:22:30|4712|4706|4711.9|4705.9|4712|4706|4711.7|4705.7|0
1738556560000|2025-02-03 04:22:40|4712.2|4706.2|4712.5|4706.5|4712.5|4706.5|4712.2|4706.2|1
1738556570000|2025-02-03 04:22:50|4712|4706|4712|4706|4712|4706|4712|4706|1
1738556580000|2025-02-03 04:23:00|4711.7|4705.7|4712.5|4706.5|4712.5|4706.5|4711.7|4705.7|0
1738556610000|2025-02-03 04:23:30|4712.2|4706.2|4712.7|4706.7|4713.3|4707.3|4712.2|4706.2|3
1738556620000|2025-02-03 04:23:40|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738556640000|2025-02-03 04:24:00|4712.2|4706.2|4712.2|4706.2|4712.5|4706.5|4712.2|4706.2|0
1738556650000|2025-02-03 04:24:10|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738556660000|2025-02-03 04:24:20|4712.2|4706.2|4712.5|4706.5|4712.5|4706.5|4712.2|4706.2|0
1738556670000|2025-02-03 04:24:30|||||||||1
1738556690000|2025-02-03 04:24:50|4712.7|4706.7|4712.5|4706.5|4712.7|4706.7|4712.5|4706.5|0
1738556700000|2025-02-03 04:25:00|4712.3|4706.3|4710.9|4704.9|4712.3|4706.3|4710.9|4704.9|2
1738556710000|2025-02-03 04:25:10|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|0
1738556720000|2025-02-03 04:25:20|4710.2|4704.2|4711|4705|4711|4705|4710.2|4704.2|1
1738556730000|2025-02-03 04:25:30|4710.7|4704.7|4711.7|4705.7|4711.9|4705.9|4710.7|4704.7|5
1738556760000|2025-02-03 04:26:00|4712.2|4706.2|4711.7|4705.7|4712.2|4706.2|4711.7|4705.7|0
1738556770000|2025-02-03 04:26:10|4711.5|4705.5|4712.5|4706.5|4712.5|4706.5|4711.2|4705.2|11
1738556820000|2025-02-03 04:27:00|4711.9|4705.9|4711.5|4705.5|4711.9|4705.9|4711.5|4705.5|2
1738556830000|2025-02-03 04:27:10|4710.9|4704.9|4710.7|4704.7|4710.9|4704.9|4710.7|4704.7|0
1738556850000|2025-02-03 04:27:30|4709.9|4703.9|4709.7|4703.7|4709.9|4703.9|4709.7|4703.7|1
1738556860000|2025-02-03 04:27:40|4709.4|4703.4|4709.7|4703.7|4709.7|4703.7|4709.4|4703.4|0
1738556870000|2025-02-03 04:27:50|4709.9|4703.9|4709.9|4703.9|4710.7|4704.7|4709.9|4703.9|1
1738556880000|2025-02-03 04:28:00|4709.7|4703.7|4708.9|4702.9|4709.7|4703.7|4708.9|4702.9|0
1738556890000|2025-02-03 04:28:10|4708.4|4702.4|4708.7|4702.7|4708.7|4702.7|4708.4|4702.4|0
1738556900000|2025-02-03 04:28:20|4709|4703|4709.2|4703.2|4709.2|4703.2|4708.9|4702.9|0
1738556910000|2025-02-03 04:28:30|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|0
1738556920000|2025-02-03 04:28:40|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|1
1738556930000|2025-02-03 04:28:50|||||||||1
1738556940000|2025-02-03 04:29:00|4709.9|4703.9|4710.7|4704.7|4710.7|4704.7|4709.9|4703.9|4
1738556960000|2025-02-03 04:29:20|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|0
1738556970000|2025-02-03 04:29:30|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|0
1738556990000|2025-02-03 04:29:50|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|1
1738557000000|2025-02-03 04:30:00|4709|4703|4709.2|4703.2|4709.2|4703.2|4708.7|4702.7|0
1738557020000|2025-02-03 04:30:20|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|0
1738557030000|2025-02-03 04:30:30|4708.7|4702.7|4708.9|4702.9|4709.2|4703.2|4708.7|4702.7|0
1738557040000|2025-02-03 04:30:40|4709.5|4703.5|4709.9|4703.9|4709.9|4703.9|4709.5|4703.5|2
1738557050000|2025-02-03 04:30:50|4709.1|4703.1|4709.4|4703.4|4709.4|4703.4|4709.1|4703.1|1
1738557060000|2025-02-03 04:31:00|4709.2|4703.2|4709.7|4703.7|4709.7|4703.7|4708.9|4702.9|0
1738557080000|2025-02-03 04:31:20|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|0
1738557090000|2025-02-03 04:31:30|4710.2|4704.2|4709.9|4703.9|4710.2|4704.2|4709.7|4703.7|0
1738557100000|2025-02-03 04:31:40|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|0
1738557110000|2025-02-03 04:31:50|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|0
1738557120000|2025-02-03 04:32:00|4710.7|4704.7|4711.1|4705.1|4711.7|4705.7|4710.7|4704.7|1
1738557130000|2025-02-03 04:32:10|4711.4|4705.4|4711.1|4705.1|4711.4|4705.4|4711.1|4705.1|1
1738557160000|2025-02-03 04:32:40|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1738557180000|2025-02-03 04:33:00|4711.2|4705.2|4710.7|4704.7|4711.2|4705.2|4710.7|4704.7|2
1738557210000|2025-02-03 04:33:30|4710.5|4704.5|4708.7|4702.7|4710.5|4704.5|4708.7|4702.7|2
1738557240000|2025-02-03 04:34:00|4708.9|4702.9|4708.7|4702.7|4709.5|4703.5|4708.7|4702.7|2
1738557250000|2025-02-03 04:34:10|4709.5|4703.5|4708.7|4702.7|4709.5|4703.5|4708.7|4702.7|0
1738557270000|2025-02-03 04:34:30|4708.9|4702.9|4709.5|4703.5|4709.5|4703.5|4708.9|4702.9|0
1738557400000|2025-02-03 04:36:40|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4709.7|4703.7|6
1738557420000|2025-02-03 04:37:00|4709.9|4703.9|4710.5|4704.5|4710.5|4704.5|4709.9|4703.9|0
1738557430000|2025-02-03 04:37:10|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4
1738557440000|2025-02-03 04:37:20|4709.9|4703.9|4710.5|4704.5|4710.5|4704.5|4709.9|4703.9|0
1738557450000|2025-02-03 04:37:30|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|0
1738557480000|2025-02-03 04:38:00|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|0
1738557500000|2025-02-03 04:38:20|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|1
1738557510000|2025-02-03 04:38:30|4710.9|4704.9|4713.5|4707.5|4713.7|4707.7|4710.9|4704.9|1
1738557520000|2025-02-03 04:38:40|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.5|4707.5|0
1738557530000|2025-02-03 04:38:50|4713.5|4707.5|4713.7|4707.7|4713.7|4707.7|4713.5|4707.5|0
1738557540000|2025-02-03 04:39:00|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1738557550000|2025-02-03 04:39:10|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4
1738557560000|2025-02-03 04:39:20|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738557590000|2025-02-03 04:39:50|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|2
1738557600000|2025-02-03 04:40:00|4712.9|4706.9|4713.7|4707.7|4713.7|4707.7|4712.9|4706.9|0
1738557610000|2025-02-03 04:40:10|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|1
1738557620000|2025-02-03 04:40:20|4714.9|4708.9|4715.2|4709.2|4715.2|4709.2|4714.9|4708.9|0
1738557650000|2025-02-03 04:40:50|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|3
1738557670000|2025-02-03 04:41:10|4713.9|4707.9|4713.9|4707.9|4714.2|4708.2|4713.9|4707.9|0
1738557680000|2025-02-03 04:41:20|4714.7|4708.7|4715|4709|4715|4709|4714.7|4708.7|1
1738557720000|2025-02-03 04:42:00|4715.2|4709.2|4715.5|4709.5|4715.5|4709.5|4715.2|4709.2|0
1738557770000|2025-02-03 04:42:50|4715.2|4709.2|4715.5|4709.5|4715.5|4709.5|4715.2|4709.2|0
1738557780000|2025-02-03 04:43:00|4715.2|4709.2|4713|4707|4715.2|4709.2|4713|4707|3
1738557790000|2025-02-03 04:43:10|4713.8|4707.8|4714|4708|4714.3|4708.3|4713.5|4707.5|2
1738557810000|2025-02-03 04:43:30|4713.7|4707.7|4712.9|4706.9|4713.7|4707.7|4712.7|4706.7|2
1738557820000|2025-02-03 04:43:40|4713|4707|4713|4707|4713|4707|4713|4707|0
1738557840000|2025-02-03 04:44:00|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738557870000|2025-02-03 04:44:30|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1738557890000|2025-02-03 04:44:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738557900000|2025-02-03 04:45:00|4711.9|4705.9|4712.2|4706.2|4712.2|4706.2|4711.9|4705.9|0
1738557910000|2025-02-03 04:45:10|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738557940000|2025-02-03 04:45:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1738557950000|2025-02-03 04:45:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.2|4706.2|0
1738557990000|2025-02-03 04:46:30|4712.7|4706.7|4713.5|4707.5|4713.5|4707.5|4712.7|4706.7|3
1738558090000|2025-02-03 04:48:10|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|5
1738558100000|2025-02-03 04:48:20|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|0
1738558140000|2025-02-03 04:49:00|4714.2|4708.2|4714.2|4708.2|4714.7|4708.7|4714.2|4708.2|2
1738558150000|2025-02-03 04:49:10|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1738558200000|2025-02-03 04:50:00|4712.7|4706.7|4712|4706|4712.7|4706.7|4712|4706|5
1738558210000|2025-02-03 04:50:10|4712.5|4706.5|4712.2|4706.2|4712.5|4706.5|4712.2|4706.2|0
1738558260000|2025-02-03 04:51:00|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738558290000|2025-02-03 04:51:30|4711.9|4705.9|4713.5|4707.5|4713.5|4707.5|4711.9|4705.9|7
1738558350000|2025-02-03 04:52:30|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|1
1738558360000|2025-02-03 04:52:40|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1738558390000|2025-02-03 04:53:10|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1738558400000|2025-02-03 04:53:20|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1738558410000|2025-02-03 04:53:30|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|3
1738558460000|2025-02-03 04:54:20|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1738558500000|2025-02-03 04:55:00|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|2
1738558520000|2025-02-03 04:55:20|4712.5|4706.5|4711.9|4705.9|4712.5|4706.5|4711.9|4705.9|1
1738558540000|2025-02-03 04:55:40|4712.5|4706.5|4713.5|4707.5|4713.5|4707.5|4712.5|4706.5|1
1738558590000|2025-02-03 04:56:30|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1738558600000|2025-02-03 04:56:40|4712.7|4706.7|4713.5|4707.5|4713.7|4707.7|4712.7|4706.7|7
1738558650000|2025-02-03 04:57:30|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|1
1738558660000|2025-02-03 04:57:40|4713|4707|4713|4707|4713|4707|4713|4707|0
1738558680000|2025-02-03 04:58:00|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1738558710000|2025-02-03 04:58:30|4713.2|4707.2|4713.5|4707.5|4713.7|4707.7|4713.2|4707.2|1
1738558800000|2025-02-03 05:00:00|4712.9|4706.9|4712.5|4706.5|4712.9|4706.9|4712.5|4706.5|4
1738558840000|2025-02-03 05:00:40|||||||||3
1738558860000|2025-02-03 05:01:00|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|1
1738558870000|2025-02-03 05:01:10|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1738558910000|2025-02-03 05:01:50|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1738558920000|2025-02-03 05:02:00|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|2
1738558950000|2025-02-03 05:02:30|4713.5|4707.5|4714.7|4708.7|4714.7|4708.7|4713.5|4707.5|13
1738558980000|2025-02-03 05:03:00|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|0
1738558990000|2025-02-03 05:03:10|||||||||1
1738559010000|2025-02-03 05:03:30|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|0
1738559020000|2025-02-03 05:03:40|4714.4|4708.4|4714.9|4708.9|4714.9|4708.9|4714.4|4708.4|1
1738559040000|2025-02-03 05:04:00|4714.2|4708.2|4713.7|4707.7|4714.2|4708.2|4713.7|4707.7|1
1738559050000|2025-02-03 05:04:10|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1738559100000|2025-02-03 05:05:00|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|3
1738559120000|2025-02-03 05:05:20|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1738559170000|2025-02-03 05:06:10|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|0
1738559180000|2025-02-03 05:06:20|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1738559190000|2025-02-03 05:06:30|4714.2|4708.2|4714.9|4708.9|4714.9|4708.9|4714.2|4708.2|2
1738559210000|2025-02-03 05:06:50|4715.1|4709.1|4715.5|4709.5|4715.5|4709.5|4715.1|4709.1|2
1738559220000|2025-02-03 05:07:00|4716.5|4710.5|4715.5|4709.5|4716.5|4710.5|4715.5|4709.5|4
1738559230000|2025-02-03 05:07:10|||||||||1
1738559260000|2025-02-03 05:07:40|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1738559300000|2025-02-03 05:08:20|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|3
1738559330000|2025-02-03 05:08:50|||||||||1
1738559340000|2025-02-03 05:09:00|||||||||2
1738559350000|2025-02-03 05:09:10|4714.7|4708.7|4715.7|4709.7|4715.7|4709.7|4714.7|4708.7|2
1738559370000|2025-02-03 05:09:30|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1738559390000|2025-02-03 05:09:50|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|1
1738559400000|2025-02-03 05:10:00|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.2|4710.2|1
1738559410000|2025-02-03 05:10:10|4715.9|4709.9|4715.7|4709.7|4715.9|4709.9|4715.7|4709.7|2
1738559460000|2025-02-03 05:11:00|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1738559500000|2025-02-03 05:11:40|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|3
1738559530000|2025-02-03 05:12:10|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1738559540000|2025-02-03 05:12:20|4715.9|4709.9|4716.5|4710.5|4716.5|4710.5|4715.9|4709.9|0
1738559560000|2025-02-03 05:12:40|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|1
1738559580000|2025-02-03 05:13:00|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|0
1738559590000|2025-02-03 05:13:10|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|2
1738559670000|2025-02-03 05:14:30|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|1
1738559690000|2025-02-03 05:14:50|4718.9|4712.9|4718.9|4712.9|4719.5|4713.5|4718.9|4712.9|0
1738559710000|2025-02-03 05:15:10|4719.2|4713.2|4719.5|4713.5|4719.5|4713.5|4719.2|4713.2|0
1738559720000|2025-02-03 05:15:20|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|1
1738559730000|2025-02-03 05:15:30|4719.2|4713.2|4718.5|4712.5|4719.2|4713.2|4718.5|4712.5|2
1738559750000|2025-02-03 05:15:50|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|0
1738559760000|2025-02-03 05:16:00|4717.8|4711.8|4716.2|4710.2|4717.8|4711.8|4716.2|4710.2|1
1738559770000|2025-02-03 05:16:10|||||||||1
1738559780000|2025-02-03 05:16:20|4715.9|4709.9|4715.5|4709.5|4715.9|4709.9|4715.5|4709.5|1
1738559800000|2025-02-03 05:16:40|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1738559840000|2025-02-03 05:17:20|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1738559860000|2025-02-03 05:17:40|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1738559870000|2025-02-03 05:17:50|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4
1738559890000|2025-02-03 05:18:10|4716.5|4710.5|4716.9|4710.9|4716.9|4710.9|4716.5|4710.5|0
1738559900000|2025-02-03 05:18:20|4716.1|4710.1|4717|4711|4717|4711|4716.1|4710.1|3
1738559910000|2025-02-03 05:18:30|4717.5|4711.5|4717|4711|4717.5|4711.5|4717|4711|0
1738559940000|2025-02-03 05:19:00|4716.7|4710.7|4717.5|4711.5|4717.5|4711.5|4716.7|4710.7|0
1738559960000|2025-02-03 05:19:20|4717.3|4711.3|4714.7|4708.7|4717.3|4711.3|4714.7|4708.7|5
1738559970000|2025-02-03 05:19:30|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1738560000000|2025-02-03 05:20:00|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|3
1738560010000|2025-02-03 05:20:10|4715.9|4709.9|4717.2|4711.2|4717.5|4711.5|4715.9|4709.9|3
1738560020000|2025-02-03 05:20:20|4717.5|4711.5|4718.7|4712.7|4718.7|4712.7|4717.5|4711.5|5
1738560030000|2025-02-03 05:20:30|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1738560040000|2025-02-03 05:20:40|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|0
1738560050000|2025-02-03 05:20:50|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|0
1738560060000|2025-02-03 05:21:00|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|4719.5|4713.5|0
1738560070000|2025-02-03 05:21:10|4718.9|4712.9|4719.5|4713.5|4719.5|4713.5|4718.9|4712.9|2
1738560080000|2025-02-03 05:21:20|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|0
1738560100000|2025-02-03 05:21:40|||||||||2
1738560110000|2025-02-03 05:21:50|4718.7|4712.7|4718.5|4712.5|4718.7|4712.7|4718.5|4712.5|4
1738560130000|2025-02-03 05:22:10|||||||||1
1738560180000|2025-02-03 05:23:00|4717.9|4711.9|4717.5|4711.5|4718|4712|4717.5|4711.5|1
1738560200000|2025-02-03 05:23:20|||||||||2
1738560230000|2025-02-03 05:23:50|4717.3|4711.3|4716.7|4710.7|4717.3|4711.3|4716.7|4710.7|1
1738560250000|2025-02-03 05:24:10|4716.5|4710.5|4716.7|4710.7|4716.7|4710.7|4716.5|4710.5|0
1738560270000|2025-02-03 05:24:30|4717|4711|4717|4711|4717|4711|4717|4711|0
1738560280000|2025-02-03 05:24:40|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|0
1738560290000|2025-02-03 05:24:50|4716.2|4710.2|4717.5|4711.5|4717.5|4711.5|4716.2|4710.2|0
1738560300000|2025-02-03 05:25:00|4717.7|4711.7|4717.9|4711.9|4718.2|4712.2|4717.7|4711.7|1
1738560310000|2025-02-03 05:25:10|4718.2|4712.2|4717.7|4711.7|4718.2|4712.2|4717.7|4711.7|2
1738560320000|2025-02-03 05:25:20|4717.5|4711.5|4717|4711|4717.5|4711.5|4717|4711|0
1738560360000|2025-02-03 05:26:00|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|0
1738560380000|2025-02-03 05:26:20|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1738560430000|2025-02-03 05:27:10|4715.4|4709.4|4715.5|4709.5|4715.5|4709.5|4715.4|4709.4|2
1738560450000|2025-02-03 05:27:30|4715.7|4709.7|4716.4|4710.4|4716.4|4710.4|4715.7|4709.7|3
1738560480000|2025-02-03 05:28:00|4716|4710|4716|4710|4716|4710|4716|4710|0
1738560490000|2025-02-03 05:28:10|4716.4|4710.4|4716.5|4710.5|4716.5|4710.5|4716.4|4710.4|0
1738560500000|2025-02-03 05:28:20|||||||||1
1738560520000|2025-02-03 05:28:40|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1738560540000|2025-02-03 05:29:00|4716.1|4710.1|4716.7|4710.7|4717|4711|4716.1|4710.1|5
1738560560000|2025-02-03 05:29:20|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1738560620000|2025-02-03 05:30:20|4716.2|4710.2|4716.7|4710.7|4716.7|4710.7|4716.2|4710.2|3
1738560640000|2025-02-03 05:30:40|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|0
1738560660000|2025-02-03 05:31:00|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1738560770000|2025-02-03 05:32:50|4716.7|4710.7|4718.2|4712.2|4718.4|4712.4|4716.7|4710.7|8
1738560900000|2025-02-03 05:35:00|4718.5|4712.5|4718.2|4712.2|4718.5|4712.5|4718.2|4712.2|1
1738560910000|2025-02-03 05:35:10|4718.5|4712.5|4719.9|4713.9|4719.9|4713.9|4718.5|4712.5|8
1738560920000|2025-02-03 05:35:20|4720.2|4714.2|4719.9|4713.9|4720.7|4714.7|4719.9|4713.9|1
1738560940000|2025-02-03 05:35:40|||||||||6
1738560960000|2025-02-03 05:36:00|4719.5|4713.5|4719.2|4713.2|4719.5|4713.5|4719.2|4713.2|2
1738560970000|2025-02-03 05:36:10|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|2
1738560990000|2025-02-03 05:36:30|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|0
1738561020000|2025-02-03 05:37:00|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|1
1738561030000|2025-02-03 05:37:10|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4
1738561040000|2025-02-03 05:37:20|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|1
1738561050000|2025-02-03 05:37:30|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|2
1738561080000|2025-02-03 05:38:00|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|1
1738561090000|2025-02-03 05:38:10|4717.5|4711.5|4716.7|4710.7|4717.5|4711.5|4716.7|4710.7|1
1738561110000|2025-02-03 05:38:30|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1738561120000|2025-02-03 05:38:40|||||||||1
1738561140000|2025-02-03 05:39:00|4715.9|4709.9|4715.5|4709.5|4715.9|4709.9|4715.4|4709.4|2
1738561150000|2025-02-03 05:39:10|4715|4709|4715|4709|4715|4709|4715|4709|1
1738561170000|2025-02-03 05:39:30|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1738561180000|2025-02-03 05:39:40|4716.4|4710.4|4716.5|4710.5|4716.5|4710.5|4716.4|4710.4|4
1738561190000|2025-02-03 05:39:50|4716.7|4710.7|4717.4|4711.4|4717.5|4711.5|4716.5|4710.5|2
1738561200000|2025-02-03 05:40:00|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|0
1738561210000|2025-02-03 05:40:10|4716.5|4710.5|4716.7|4710.7|4717.5|4711.5|4716.5|4710.5|0
1738561270000|2025-02-03 05:41:10|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1738561300000|2025-02-03 05:41:40|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4715.5|4709.5|4
1738561320000|2025-02-03 05:42:00|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1738561330000|2025-02-03 05:42:10|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|0
1738561370000|2025-02-03 05:42:50|4715.7|4709.7|4716.4|4710.4|4716.4|4710.4|4715.7|4709.7|0
1738561380000|2025-02-03 05:43:00|4715.7|4709.7|4716|4710|4716|4710|4715.7|4709.7|0
1738561390000|2025-02-03 05:43:10|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|0
1738561410000|2025-02-03 05:43:30|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|0
1738561460000|2025-02-03 05:44:20|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|1
1738561470000|2025-02-03 05:44:30|4716.7|4710.7|4716.5|4710.5|4716.7|4710.7|4716.5|4710.5|0
1738561480000|2025-02-03 05:44:40|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|0
1738561500000|2025-02-03 05:45:00|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|1
1738561510000|2025-02-03 05:45:10|4716.7|4710.7|4716.5|4710.5|4716.7|4710.7|4716.5|4710.5|0
1738561550000|2025-02-03 05:45:50|4715.9|4709.9|4715.5|4709.5|4715.9|4709.9|4715.5|4709.5|3
1738561560000|2025-02-03 05:46:00|4715.7|4709.7|4715.5|4709.5|4715.7|4709.7|4715.5|4709.5|3
1738561580000|2025-02-03 05:46:20|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|2
1738561600000|2025-02-03 05:46:40|4713|4707|4712.7|4706.7|4713|4707|4712.7|4706.7|4
1738561620000|2025-02-03 05:47:00|4712.5|4706.5|4712.5|4706.5|4712.7|4706.7|4712.5|4706.5|1
1738561630000|2025-02-03 05:47:10|4712.4|4706.4|4712.5|4706.5|4712.5|4706.5|4712.4|4706.4|0
1738561640000|2025-02-03 05:47:20|4712.4|4706.4|4713.5|4707.5|4713.5|4707.5|4712.4|4706.4|2
1738561740000|2025-02-03 05:49:00|4712.7|4706.7|4713.5|4707.5|4713.5|4707.5|4712.7|4706.7|6
1738561800000|2025-02-03 05:50:00|4713.9|4707.9|4715.2|4709.2|4715.2|4709.2|4713.9|4707.9|5
1738561810000|2025-02-03 05:50:10|4714.5|4708.5|4714.7|4708.7|4714.7|4708.7|4714.5|4708.5|2
1738561820000|2025-02-03 05:50:20|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1738561830000|2025-02-03 05:50:30|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1738561840000|2025-02-03 05:50:40|4715.2|4709.2|4715.5|4709.5|4715.5|4709.5|4715.2|4709.2|0
1738561860000|2025-02-03 05:51:00|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1738561890000|2025-02-03 05:51:30|4715.7|4709.7|4715.5|4709.5|4715.7|4709.7|4715.5|4709.5|0
1738561900000|2025-02-03 05:51:40|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1738561920000|2025-02-03 05:52:00|4715.5|4709.5|4715.9|4709.9|4715.9|4709.9|4715.5|4709.5|1
1738561930000|2025-02-03 05:52:10|4717.9|4711.9|4721.9|4715.9|4721.9|4715.9|4717.9|4711.9|15
1738561940000|2025-02-03 05:52:20|4722|4716|4721.7|4715.7|4722|4716|4721.7|4715.7|1
1738561950000|2025-02-03 05:52:30|4721.9|4715.9|4722.7|4716.7|4722.7|4716.7|4721.9|4715.9|2
1738561960000|2025-02-03 05:52:40|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|4723.5|4717.5|1
1738561970000|2025-02-03 05:52:50|4723.9|4717.9|4724|4718|4724|4718|4723.9|4717.9|2
1738561980000|2025-02-03 05:53:00|4723.7|4717.7|4723.7|4717.7|4724.2|4718.2|4723.7|4717.7|3
1738561990000|2025-02-03 05:53:10|4723.9|4717.9|4723.7|4717.7|4724.4|4718.4|4723.7|4717.7|12
1738562000000|2025-02-03 05:53:20|4723.9|4717.9|4723.7|4717.7|4723.9|4717.9|4723.7|4717.7|0
1738562010000|2025-02-03 05:53:30|4723.9|4717.9|4724.4|4718.4|4724.7|4718.7|4723.9|4717.9|1
1738562030000|2025-02-03 05:53:50|4724.7|4718.7|4724.4|4718.4|4724.7|4718.7|4724.4|4718.4|0
1738562060000|2025-02-03 05:54:20|4724|4718|4723.9|4717.9|4724|4718|4723.7|4717.7|11
1738562070000|2025-02-03 05:54:30|4723.7|4717.7|4723.2|4717.2|4723.7|4717.7|4723.2|4717.2|1
1738562090000|2025-02-03 05:54:50|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|0
1738562110000|2025-02-03 05:55:10|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|3
1738562120000|2025-02-03 05:55:20|||||||||1
1738562150000|2025-02-03 05:55:50|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|14
1738562160000|2025-02-03 05:56:00|4720.6|4714.6|4720.7|4714.7|4720.7|4714.7|4720.6|4714.6|2
1738562180000|2025-02-03 05:56:20|4720.9|4714.9|4720.7|4714.7|4720.9|4714.9|4720.7|4714.7|1
1738562190000|2025-02-03 05:56:30|4721|4715|4721|4715|4721|4715|4721|4715|0
1738562210000|2025-02-03 05:56:50|4721.5|4715.5|4721|4715|4721.5|4715.5|4721|4715|0
1738562220000|2025-02-03 05:57:00|4720.7|4714.7|4721.7|4715.7|4722.5|4716.5|4720.7|4714.7|2
1738562230000|2025-02-03 05:57:10|4722.5|4716.5|4722.7|4716.7|4722.7|4716.7|4722.4|4716.4|0
1738562250000|2025-02-03 05:57:30|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|0
1738562310000|2025-02-03 05:58:30|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|6
1738562320000|2025-02-03 05:58:40|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|1
1738562330000|2025-02-03 05:58:50|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|0
1738562340000|2025-02-03 05:59:00|4718.1|4712.1|4718.4|4712.4|4718.4|4712.4|4718.1|4712.1|1
1738562370000|2025-02-03 05:59:30|4718.1|4712.1|4718.7|4712.7|4718.7|4712.7|4718.1|4712.1|1
1738562390000|2025-02-03 05:59:50|4718.9|4712.9|4718.7|4712.7|4719.7|4713.7|4718.7|4712.7|1
1738562410000|2025-02-03 06:00:10|4718.2|4712.2|4717.6|4711.6|4718.2|4712.2|4717.6|4711.6|1
1738562420000|2025-02-03 06:00:20|4717.9|4711.9|4717.6|4711.6|4717.9|4711.9|4717.6|4711.6|0
1738562430000|2025-02-03 06:00:30|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|1
1738562440000|2025-02-03 06:00:40|4717.4|4711.4|4717.7|4711.7|4717.7|4711.7|4717.4|4711.4|0
1738562460000|2025-02-03 06:01:00|4717.2|4711.2|4717.4|4711.4|4717.7|4711.7|4716.9|4710.9|2
1738562470000|2025-02-03 06:01:10|4717.1|4711.1|4716.9|4710.9|4717.1|4711.1|4716.9|4710.9|0
1738562500000|2025-02-03 06:01:40|4717.9|4711.9|4717.7|4711.7|4717.9|4711.9|4717.7|4711.7|3
1738562510000|2025-02-03 06:01:50|4717.4|4711.4|4716.9|4710.9|4717.4|4711.4|4716.9|4710.9|0
1738562530000|2025-02-03 06:02:10|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|1
1738562610000|2025-02-03 06:03:30|4718.4|4712.4|4718.7|4712.7|4718.7|4712.7|4718.4|4712.4|3
1738562620000|2025-02-03 06:03:40|4718.4|4712.4|4718.7|4712.7|4718.7|4712.7|4718.4|4712.4|0
1738562630000|2025-02-03 06:03:50|4718.1|4712.1|4718.4|4712.4|4718.4|4712.4|4718.1|4712.1|0
1738562640000|2025-02-03 06:04:00|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1738562660000|2025-02-03 06:04:20|4718.6|4712.6|4717.7|4711.7|4718.6|4712.6|4717.7|4711.7|4
1738562670000|2025-02-03 06:04:30|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|1
1738562680000|2025-02-03 06:04:40|4718.2|4712.2|4717.7|4711.7|4718.2|4712.2|4717.7|4711.7|0
1738562690000|2025-02-03 06:04:50|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1738562700000|2025-02-03 06:05:00|4717.7|4711.7|4717.7|4711.7|4717.7|4711.7|4717.4|4711.4|0
1738562710000|2025-02-03 06:05:10|4717.9|4711.9|4717.7|4711.7|4717.9|4711.9|4717.7|4711.7|1
1738562740000|2025-02-03 06:05:40|4716.7|4710.7|4716.9|4710.9|4716.9|4710.9|4716.7|4710.7|0
1738562760000|2025-02-03 06:06:00|4717.2|4711.2|4715.9|4709.9|4717.2|4711.2|4715.9|4709.9|1
1738562770000|2025-02-03 06:06:10|4716.2|4710.2|4716.7|4710.7|4716.7|4710.7|4716.2|4710.2|5
1738562780000|2025-02-03 06:06:20|4716.6|4710.6|4716.2|4710.2|4716.6|4710.6|4716.2|4710.2|0
1738562790000|2025-02-03 06:06:30|4715.9|4709.9|4716.2|4710.2|4716.2|4710.2|4715.9|4709.9|0
1738562900000|2025-02-03 06:08:20|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|8
1738562920000|2025-02-03 06:08:40|4713.6|4707.6|4713.7|4707.7|4713.9|4707.9|4713.6|4707.6|3
1738562930000|2025-02-03 06:08:50|4714.4|4708.4|4714.4|4708.4|4714.6|4708.6|4714.4|4708.4|4
1738562940000|2025-02-03 06:09:00|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|0
1738562980000|2025-02-03 06:09:40|4715.1|4709.1|4714.9|4708.9|4715.1|4709.1|4714.9|4708.9|12
1738562990000|2025-02-03 06:09:50|4715.1|4709.1|4714.9|4708.9|4715.1|4709.1|4714.9|4708.9|1
1738563000000|2025-02-03 06:10:00|4715.1|4709.1|4714.9|4708.9|4715.1|4709.1|4714.9|4708.9|1
1738563010000|2025-02-03 06:10:10|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|1
1738563020000|2025-02-03 06:10:20|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|1
1738563030000|2025-02-03 06:10:30|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|1
1738563040000|2025-02-03 06:10:40|4714.3|4708.3|4714.9|4708.9|4714.9|4708.9|4714.1|4708.1|4
1738563060000|2025-02-03 06:11:00|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|1
1738563070000|2025-02-03 06:11:10|||||||||1
1738563080000|2025-02-03 06:11:20|4714.1|4708.1|4714.4|4708.4|4714.4|4708.4|4714.1|4708.1|1
1738563100000|2025-02-03 06:11:40|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|0
1738563110000|2025-02-03 06:11:50|4714.4|4708.4|4714.9|4708.9|4714.9|4708.9|4714.4|4708.4|0
1738563120000|2025-02-03 06:12:00|4715.2|4709.2|4715.1|4709.1|4715.2|4709.2|4714.9|4708.9|3
1738563130000|2025-02-03 06:12:10|4714.4|4708.4|4713.9|4707.9|4714.4|4708.4|4713.9|4707.9|3
1738563140000|2025-02-03 06:12:20|4713.4|4707.4|4713.1|4707.1|4713.4|4707.4|4713.1|4707.1|0
1738563150000|2025-02-03 06:12:30|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|1
1738563160000|2025-02-03 06:12:40|4712.6|4706.6|4711.9|4705.9|4712.9|4706.9|4711.9|4705.9|2
1738563180000|2025-02-03 06:13:00|4711.7|4705.7|4711.1|4705.1|4711.9|4705.9|4710.9|4704.9|4
1738563190000|2025-02-03 06:13:10|||||||||1
1738563200000|2025-02-03 06:13:20|4710.9|4704.9|4710.6|4704.6|4710.9|4704.9|4710.6|4704.6|0
1738563210000|2025-02-03 06:13:30|4710.9|4704.9|4710.6|4704.6|4710.9|4704.9|4710.6|4704.6|0
1738563220000|2025-02-03 06:13:40|4710.9|4704.9|4710.6|4704.6|4710.9|4704.9|4710.6|4704.6|1
1738563230000|2025-02-03 06:13:50|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|0
1738563240000|2025-02-03 06:14:00|4713.1|4707.1|4713.1|4707.1|4713.9|4707.9|4713.1|4707.1|3
1738563250000|2025-02-03 06:14:10|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|2
1738563260000|2025-02-03 06:14:20|4713.1|4707.1|4713.6|4707.6|4713.6|4707.6|4713.1|4707.1|1
1738563270000|2025-02-03 06:14:30|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1738563300000|2025-02-03 06:15:00|4713.6|4707.6|4713.9|4707.9|4713.9|4707.9|4713.6|4707.6|0
1738563310000|2025-02-03 06:15:10|4713.6|4707.6|4714.1|4708.1|4714.6|4708.6|4713.6|4707.6|4
1738563330000|2025-02-03 06:15:30|4713.9|4707.9|4713.7|4707.7|4714.1|4708.1|4713.7|4707.7|1
1738563340000|2025-02-03 06:15:40|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|0
1738563360000|2025-02-03 06:16:00|4712.9|4706.9|4712.4|4706.4|4712.9|4706.9|4712.1|4706.1|1
1738563370000|2025-02-03 06:16:10|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1738563380000|2025-02-03 06:16:20|4712.9|4706.9|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|0
1738563390000|2025-02-03 06:16:30|4712.7|4706.7|4712.9|4706.9|4712.9|4706.9|4712.7|4706.7|0
1738563470000|2025-02-03 06:17:50|4713.2|4707.2|4712.1|4706.1|4713.2|4707.2|4712.1|4706.1|1
1738563480000|2025-02-03 06:18:00|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1738563520000|2025-02-03 06:18:40|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|1
1738563550000|2025-02-03 06:19:10|4712.2|4706.2|4712.9|4706.9|4712.9|4706.9|4711.9|4705.9|16
1738563560000|2025-02-03 06:19:20|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|0
1738563570000|2025-02-03 06:19:30|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|5
1738563580000|2025-02-03 06:19:40|4711.7|4705.7|4712.1|4706.1|4712.1|4706.1|4711.7|4705.7|1
1738563590000|2025-02-03 06:19:50|4712.7|4706.7|4711.9|4705.9|4712.7|4706.7|4711.9|4705.9|0
1738563600000|2025-02-03 06:20:00|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|1
1738563610000|2025-02-03 06:20:10|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1738563620000|2025-02-03 06:20:20|4712.4|4706.4|4712.7|4706.7|4712.7|4706.7|4712.1|4706.1|0
1738563650000|2025-02-03 06:20:50|4712.9|4706.9|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|5
1738563660000|2025-02-03 06:21:00|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|2
1738563680000|2025-02-03 06:21:20|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1738563690000|2025-02-03 06:21:30|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1738563700000|2025-02-03 06:21:40|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1738563730000|2025-02-03 06:22:10|4711.6|4705.6|4711.7|4705.7|4711.7|4705.7|4711.6|4705.6|2
1738563760000|2025-02-03 06:22:40|4711.4|4705.4|4711.2|4705.2|4711.4|4705.4|4711.2|4705.2|0
1738563770000|2025-02-03 06:22:50|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|2
1738563780000|2025-02-03 06:23:00|4711.7|4705.7|4711.9|4705.9|4711.9|4705.9|4711.7|4705.7|3
1738563840000|2025-02-03 06:24:00|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.7|4706.7|5
1738563870000|2025-02-03 06:24:30|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|3
1738563890000|2025-02-03 06:24:50|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|0
1738563900000|2025-02-03 06:25:00|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|4715.1|4709.1|1
1738563910000|2025-02-03 06:25:10|||||||||1
1738563950000|2025-02-03 06:25:50|4714.8|4708.8|4713.9|4707.9|4714.8|4708.8|4713.9|4707.9|2
1738563970000|2025-02-03 06:26:10|4714.1|4708.1|4715.1|4709.1|4715.1|4709.1|4714.1|4708.1|1
1738563980000|2025-02-03 06:26:20|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1738564030000|2025-02-03 06:27:10|||||||||1
1738564110000|2025-02-03 06:28:30|4715.9|4709.9|4717.9|4711.9|4718.4|4712.4|4715.9|4709.9|20
1738564120000|2025-02-03 06:28:40|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|0
1738564160000|2025-02-03 06:29:20|||||||||1
1738564180000|2025-02-03 06:29:40|||||||||1
1738564200000|2025-02-03 06:30:00|4719.1|4713.1|4720.1|4714.1|4720.1|4714.1|4719.1|4713.1|4
1738564210000|2025-02-03 06:30:10|4720.3|4714.3|4720.6|4714.6|4720.6|4714.6|4719.6|4713.6|4
1738564220000|2025-02-03 06:30:20|4721.1|4715.1|4721.4|4715.4|4721.4|4715.4|4720.9|4714.9|3
1738564230000|2025-02-03 06:30:30|4721.6|4715.6|4723.1|4717.1|4723.1|4717.1|4721.6|4715.6|3
1738564240000|2025-02-03 06:30:40|4722.6|4716.6|4723.1|4717.1|4723.1|4717.1|4722.6|4716.6|0
1738564260000|2025-02-03 06:31:00|4722.9|4716.9|4723.1|4717.1|4723.1|4717.1|4722.6|4716.6|2
1738564270000|2025-02-03 06:31:10|4722.6|4716.6|4723.1|4717.1|4723.1|4717.1|4722.6|4716.6|1
1738564280000|2025-02-03 06:31:20|4722.9|4716.9|4723.1|4717.1|4723.1|4717.1|4722.9|4716.9|1
1738564290000|2025-02-03 06:31:30|4723.3|4717.3|4722.6|4716.6|4723.3|4717.3|4722.6|4716.6|21
1738564300000|2025-02-03 06:31:40|4722.9|4716.9|4722.6|4716.6|4722.9|4716.9|4722.6|4716.6|2
1738564320000|2025-02-03 06:32:00|4724.1|4718.1|4723.1|4717.1|4724.1|4718.1|4723.1|4717.1|27
1738564330000|2025-02-03 06:32:10|4723.5|4717.5|4723.3|4717.3|4724.1|4718.1|4723.3|4717.3|0
1738564340000|2025-02-03 06:32:20|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|0
1738564350000|2025-02-03 06:32:30|4723.3|4717.3|4723.3|4717.3|4723.5|4717.5|4723.3|4717.3|1
1738564380000|2025-02-03 06:33:00|4723.8|4717.8|4724.3|4718.3|4724.3|4718.3|4723.5|4717.5|3
1738564400000|2025-02-03 06:33:20|4723.3|4717.3|4724.3|4718.3|4724.3|4718.3|4723.3|4717.3|8
1738564440000|2025-02-03 06:34:00|4724.6|4718.6|4724.3|4718.3|4724.6|4718.6|4724.3|4718.3|2
1738564450000|2025-02-03 06:34:10|||||||||1
1738564460000|2025-02-03 06:34:20|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|0
1738564470000|2025-02-03 06:34:30|4724.3|4718.3|4723.3|4717.3|4724.3|4718.3|4723.1|4717.1|2
1738564480000|2025-02-03 06:34:40|4723|4717|4722.8|4716.8|4723|4717|4722.8|4716.8|2
1738564490000|2025-02-03 06:34:50|4723.1|4717.1|4723.3|4717.3|4723.3|4717.3|4723.1|4717.1|0
1738564500000|2025-02-03 06:35:00|4723.1|4717.1|4722.6|4716.6|4723.3|4717.3|4722.6|4716.6|1
1738564510000|2025-02-03 06:35:10|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|0
1738564520000|2025-02-03 06:35:20|4721.6|4715.6|4721.3|4715.3|4721.6|4715.6|4721.3|4715.3|9
1738564540000|2025-02-03 06:35:40|4721|4715|4721.8|4715.8|4721.8|4715.8|4720.9|4714.9|6
1738564550000|2025-02-03 06:35:50|4722.3|4716.3|4721.8|4715.8|4722.3|4716.3|4721.8|4715.8|2
1738564560000|2025-02-03 06:36:00|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|0
1738564610000|2025-02-03 06:36:50|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1738564620000|2025-02-03 06:37:00|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4
1738564630000|2025-02-03 06:37:10|4721.9|4715.9|4721.3|4715.3|4721.9|4715.9|4721.1|4715.1|2
1738564640000|2025-02-03 06:37:20|4721.1|4715.1|4720.1|4714.1|4721.1|4715.1|4719.5|4713.5|1
1738564650000|2025-02-03 06:37:30|4719.5|4713.5|4720.3|4714.3|4720.5|4714.5|4719.3|4713.3|5
1738564670000|2025-02-03 06:37:50|4720.1|4714.1|4719.8|4713.8|4720.3|4714.3|4719.8|4713.8|1
1738564680000|2025-02-03 06:38:00|4720.1|4714.1|4720.3|4714.3|4720.3|4714.3|4720.1|4714.1|0
1738564690000|2025-02-03 06:38:10|4720.1|4714.1|4719.9|4713.9|4720.1|4714.1|4719.3|4713.3|4
1738564700000|2025-02-03 06:38:20|4719.3|4713.3|4719.6|4713.6|4719.9|4713.9|4719.3|4713.3|0
1738564710000|2025-02-03 06:38:30|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|0
1738564740000|2025-02-03 06:39:00|4720.1|4714.1|4720.4|4714.4|4720.4|4714.4|4720.1|4714.1|1
1738564750000|2025-02-03 06:39:10|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|0
1738564760000|2025-02-03 06:39:20|4721.3|4715.3|4722.1|4716.1|4722.1|4716.1|4721.3|4715.3|3
1738564770000|2025-02-03 06:39:30|4721.5|4715.5|4720.6|4714.6|4721.5|4715.5|4720.6|4714.6|1
1738564780000|2025-02-03 06:39:40|4720.3|4714.3|4720.1|4714.1|4720.3|4714.3|4720.1|4714.1|0
1738564800000|2025-02-03 06:40:00|4719.8|4713.8|4719.4|4713.4|4719.8|4713.8|4719.1|4713.1|0
1738564810000|2025-02-03 06:40:10|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|0
1738564820000|2025-02-03 06:40:20|4719.8|4713.8|4719.1|4713.1|4719.9|4713.9|4719.1|4713.1|0
1738564830000|2025-02-03 06:40:30|4719.8|4713.8|4719.1|4713.1|4719.9|4713.9|4719.1|4713.1|0
1738564840000|2025-02-03 06:40:40|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|4719.3|4713.3|0
1738564860000|2025-02-03 06:41:00|4718.6|4712.6|4719.1|4713.1|4719.1|4713.1|4718.3|4712.3|2
1738564870000|2025-02-03 06:41:10|4718.9|4712.9|4718.6|4712.6|4719.1|4713.1|4718.3|4712.3|0
1738564890000|2025-02-03 06:41:30|4718.9|4712.9|4718.3|4712.3|4719.1|4713.1|4718.3|4712.3|0
1738564900000|2025-02-03 06:41:40|||||||||1
1738564910000|2025-02-03 06:41:50|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|4717.3|4711.3|2
1738564920000|2025-02-03 06:42:00|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|0
1738564930000|2025-02-03 06:42:10|4718.1|4712.1|4718.6|4712.6|4718.6|4712.6|4718.1|4712.1|1
1738564950000|2025-02-03 06:42:30|4718.9|4712.9|4718.4|4712.4|4718.9|4712.9|4718.4|4712.4|1
1738564960000|2025-02-03 06:42:40|4718.1|4712.1|4717.9|4711.9|4718.1|4712.1|4717.9|4711.9|2
1738564970000|2025-02-03 06:42:50|4716.9|4710.9|4717.1|4711.1|4717.1|4711.1|4716.9|4710.9|2
1738564990000|2025-02-03 06:43:10|4717.8|4711.8|4717.8|4711.8|4717.9|4711.9|4717.8|4711.8|0
1738565000000|2025-02-03 06:43:20|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1738565010000|2025-02-03 06:43:30|4718.1|4712.1|4718.9|4712.9|4718.9|4712.9|4718.1|4712.1|6
1738565020000|2025-02-03 06:43:40|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|4718.8|4712.8|0
1738565030000|2025-02-03 06:43:50|4718.1|4712.1|4717.9|4711.9|4718.4|4712.4|4717.9|4711.9|1
1738565040000|2025-02-03 06:44:00|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|0
1738565050000|2025-02-03 06:44:10|4717.3|4711.3|4717.1|4711.1|4717.3|4711.3|4717.1|4711.1|1
1738565080000|2025-02-03 06:44:40|4716.9|4710.9|4718.9|4712.9|4718.9|4712.9|4716.9|4710.9|6
1738565090000|2025-02-03 06:44:50|4718.8|4712.8|4717.9|4711.9|4718.8|4712.8|4717.9|4711.9|0
1738565100000|2025-02-03 06:45:00|4718.8|4712.8|4718.9|4712.9|4718.9|4712.9|4718.4|4712.4|1
1738565110000|2025-02-03 06:45:10|4718.8|4712.8|4718.8|4712.8|4718.9|4712.9|4718.8|4712.8|0
1738565120000|2025-02-03 06:45:20|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1738565130000|2025-02-03 06:45:30|4718.8|4712.8|4718.4|4712.4|4718.8|4712.8|4718.4|4712.4|0
1738565140000|2025-02-03 06:45:40|4718.1|4712.1|4717.9|4711.9|4718.1|4712.1|4717.9|4711.9|0
1738565200000|2025-02-03 06:46:40|4717.3|4711.3|4715.9|4709.9|4717.3|4711.3|4715.9|4709.9|5
1738565220000|2025-02-03 06:47:00|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|6
1738565230000|2025-02-03 06:47:10|4717.4|4711.4|4717.6|4711.6|4717.6|4711.6|4717.4|4711.4|0
1738565250000|2025-02-03 06:47:30|4717.3|4711.3|4717.1|4711.1|4717.3|4711.3|4717.1|4711.1|1
1738565270000|2025-02-03 06:47:50|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1738565280000|2025-02-03 06:48:00|4717.3|4711.3|4715.9|4709.9|4717.3|4711.3|4715.9|4709.9|1
1738565290000|2025-02-03 06:48:10|4715.6|4709.6|4715.1|4709.1|4715.9|4709.9|4715.1|4709.1|1
1738565300000|2025-02-03 06:48:20|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1738565310000|2025-02-03 06:48:30|4715.3|4709.3|4715.4|4709.4|4715.4|4709.4|4715.3|4709.3|2
1738565320000|2025-02-03 06:48:40|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1738565330000|2025-02-03 06:48:50|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1738565340000|2025-02-03 06:49:00|4715.3|4709.3|4714.9|4708.9|4715.6|4709.6|4714.9|4708.9|4
1738565350000|2025-02-03 06:49:10|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|2
1738565360000|2025-02-03 06:49:20|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1738565440000|2025-02-03 06:50:40|4715.3|4709.3|4714.1|4708.1|4715.3|4709.3|4714.1|4708.1|1
1738565450000|2025-02-03 06:50:50|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1738565460000|2025-02-03 06:51:00|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|4714.1|4708.1|0
1738565470000|2025-02-03 06:51:10|4713.9|4707.9|4714.6|4708.6|4714.6|4708.6|4713.6|4707.6|2
1738565490000|2025-02-03 06:51:30|||||||||2
1738565510000|2025-02-03 06:51:50|4715.1|4709.1|4714.8|4708.8|4715.1|4709.1|4714.8|4708.8|3
1738565520000|2025-02-03 06:52:00|4715|4709|4715.1|4709.1|4715.1|4709.1|4714.8|4708.8|2
1738565540000|2025-02-03 06:52:20|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|2
1738565560000|2025-02-03 06:52:40|4714.4|4708.4|4713.5|4707.5|4714.4|4708.4|4713.5|4707.5|3
1738565570000|2025-02-03 06:52:50|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|1
1738565580000|2025-02-03 06:53:00|4713|4707|4713.1|4707.1|4713.1|4707.1|4712.6|4706.6|2
1738565590000|2025-02-03 06:53:10|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1738565620000|2025-02-03 06:53:40|4713.5|4707.5|4714.6|4708.6|4714.6|4708.6|4713.5|4707.5|1
1738565650000|2025-02-03 06:54:10|4715|4709|4715.3|4709.3|4715.3|4709.3|4715|4709|5
1738565660000|2025-02-03 06:54:20|4715.6|4709.6|4715.3|4709.3|4715.8|4709.8|4715.3|4709.3|0
1738565680000|2025-02-03 06:54:40|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|1
1738565690000|2025-02-03 06:54:50|4715.3|4709.3|4714.6|4708.6|4715.5|4709.5|4714.6|4708.6|1
1738565700000|2025-02-03 06:55:00|4713.8|4707.8|4714.1|4708.1|4714.1|4708.1|4713.8|4707.8|0
1738565710000|2025-02-03 06:55:10|4714.3|4708.3|4714.8|4708.8|4714.8|4708.8|4714.3|4708.3|0
1738565720000|2025-02-03 06:55:20|4715.3|4709.3|4714.1|4708.1|4715.3|4709.3|4713.6|4707.6|2
1738565730000|2025-02-03 06:55:30|4713.6|4707.6|4713.8|4707.8|4713.8|4707.8|4713.3|4707.3|1
1738565740000|2025-02-03 06:55:40|4713.6|4707.6|4714.1|4708.1|4714.1|4708.1|4713.6|4707.6|1
1738565750000|2025-02-03 06:55:50|4713.8|4707.8|4714.1|4708.1|4714.1|4708.1|4713.8|4707.8|0
1738565760000|2025-02-03 06:56:00|4713.8|4707.8|4714.1|4708.1|4714.1|4708.1|4713.8|4707.8|0
1738565790000|2025-02-03 06:56:30|4714.3|4708.3|4714.1|4708.1|4714.3|4708.3|4714.1|4708.1|0
1738565800000|2025-02-03 06:56:40|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1738565810000|2025-02-03 06:56:50|4714.1|4708.1|4713.3|4707.3|4714.1|4708.1|4713.3|4707.3|0
1738565820000|2025-02-03 06:57:00|4712.6|4706.6|4712.8|4706.8|4712.8|4706.8|4712.6|4706.6|2
1738565830000|2025-02-03 06:57:10|4713.1|4707.1|4712.1|4706.1|4713.1|4707.1|4711.9|4705.9|2
1738565840000|2025-02-03 06:57:20|4712.3|4706.3|4711.8|4705.8|4712.3|4706.3|4711.8|4705.8|1
1738565850000|2025-02-03 06:57:30|4711.6|4705.6|4711.8|4705.8|4711.8|4705.8|4711.6|4705.6|0
1738565860000|2025-02-03 06:57:40|4711.6|4705.6|4711.6|4705.6|4711.8|4705.8|4711.6|4705.6|0
1738565870000|2025-02-03 06:57:50|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|1
1738565890000|2025-02-03 06:58:10|4711.6|4705.6|4713.6|4707.6|4713.6|4707.6|4711.6|4705.6|2
1738565910000|2025-02-03 06:58:30|4713.4|4707.4|4713.1|4707.1|4713.4|4707.4|4713.1|4707.1|0
1738565940000|2025-02-03 06:59:00|||||||||1
1738565950000|2025-02-03 06:59:10|4712.9|4706.9|4712.6|4706.6|4712.9|4706.9|4712.6|4706.6|0
1738565970000|2025-02-03 06:59:30|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|1
1738565980000|2025-02-03 06:59:40|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|1
1738565990000|2025-02-03 06:59:50|4712.8|4706.8|4712.3|4706.3|4712.8|4706.8|4712.3|4706.3|0
1738566000000|2025-02-03 07:00:00|4712.1|4706.1|4712.3|4706.3|4712.3|4706.3|4712.1|4706.1|6
1738566010000|2025-02-03 07:00:10|4712.6|4706.6|4713.3|4707.3|4713.3|4707.3|4711.9|4705.9|1
1738566020000|2025-02-03 07:00:20|4713.9|4707.9|4713.6|4707.6|4713.9|4707.9|4713.6|4707.6|0
1738566030000|2025-02-03 07:00:30|4713.3|4707.3|4712.1|4706.1|4713.3|4707.3|4712.1|4706.1|1
1738566040000|2025-02-03 07:00:40|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.1|4705.1|1
1738566050000|2025-02-03 07:00:50|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4711.5|4705.5|0
1738566060000|2025-02-03 07:01:00|4711.8|4705.8|4714.3|4708.3|4715.3|4709.3|4711.8|4705.8|7
1738566070000|2025-02-03 07:01:10|4715.1|4709.1|4715.3|4709.3|4715.3|4709.3|4715.1|4709.1|0
1738566080000|2025-02-03 07:01:20|4714.6|4708.6|4714.3|4708.3|4714.6|4708.6|4714|4708|4
1738566100000|2025-02-03 07:01:40|4714|4708|4713.1|4707.1|4714|4708|4713.1|4707.1|2
1738566110000|2025-02-03 07:01:50|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1738566120000|2025-02-03 07:02:00|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|4713.1|4707.1|0
1738566130000|2025-02-03 07:02:10|4713.3|4707.3|4714.1|4708.1|4714.1|4708.1|4713.3|4707.3|2
1738566140000|2025-02-03 07:02:20|4713.5|4707.5|4713.5|4707.5|4714.1|4708.1|4713.1|4707.1|1
1738566150000|2025-02-03 07:02:30|4714.1|4708.1|4713.3|4707.3|4714.1|4708.1|4713.3|4707.3|3
1738566160000|2025-02-03 07:02:40|4714.1|4708.1|4713.3|4707.3|4714.1|4708.1|4713.3|4707.3|3
1738566170000|2025-02-03 07:02:50|4713.9|4707.9|4713.1|4707.1|4714.1|4708.1|4713.1|4707.1|2
1738566180000|2025-02-03 07:03:00|4713.3|4707.3|4713.1|4707.1|4714.3|4708.3|4713.1|4707.1|4
1738566190000|2025-02-03 07:03:10|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4711.1|4705.1|2
1738566200000|2025-02-03 07:03:20|4712.3|4706.3|4714.1|4708.1|4714.1|4708.1|4712.3|4706.3|3
1738566210000|2025-02-03 07:03:30|4714.3|4708.3|4717.1|4711.1|4717.1|4711.1|4714.3|4708.3|3
1738566220000|2025-02-03 07:03:40|4716.5|4710.5|4716.8|4710.8|4716.8|4710.8|4716.5|4710.5|0
1738566230000|2025-02-03 07:03:50|4716.5|4710.5|4717.1|4711.1|4717.1|4711.1|4716.5|4710.5|0
1738566240000|2025-02-03 07:04:00|4716.5|4710.5|4715.1|4709.1|4716.5|4710.5|4714.5|4708.5|1
1738566250000|2025-02-03 07:04:10|4714.5|4708.5|4714.5|4708.5|4715.1|4709.1|4714.5|4708.5|0
1738566260000|2025-02-03 07:04:20|4715.1|4709.1|4714.5|4708.5|4715.1|4709.1|4714.5|4708.5|0
1738566270000|2025-02-03 07:04:30|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1738566280000|2025-02-03 07:04:40|4714|4708|4714.1|4708.1|4714.1|4708.1|4713.3|4707.3|2
1738566290000|2025-02-03 07:04:50|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|1
1738566300000|2025-02-03 07:05:00|4714.8|4708.8|4713.3|4707.3|4714.8|4708.8|4713.3|4707.3|1
1738566310000|2025-02-03 07:05:10|4713.9|4707.9|4714.3|4708.3|4715.1|4709.1|4713.9|4707.9|2
1738566320000|2025-02-03 07:05:20|4714.6|4708.6|4715.1|4709.1|4715.3|4709.3|4713.9|4707.9|3
1738566330000|2025-02-03 07:05:30|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|0
1738566340000|2025-02-03 07:05:40|4715.9|4709.9|4715.1|4709.1|4715.9|4709.9|4715.1|4709.1|1
1738566360000|2025-02-03 07:06:00|4715.3|4709.3|4715.6|4709.6|4715.6|4709.6|4715.3|4709.3|0
1738566370000|2025-02-03 07:06:10|4715.9|4709.9|4718.1|4712.1|4718.1|4712.1|4715.9|4709.9|5
1738566380000|2025-02-03 07:06:20|4717.9|4711.9|4717.9|4711.9|4718.1|4712.1|4717.9|4711.9|1
1738566390000|2025-02-03 07:06:30|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|0
1738566400000|2025-02-03 07:06:40|||||||||1
1738566420000|2025-02-03 07:07:00|4718.3|4712.3|4718.9|4712.9|4718.9|4712.9|4718.3|4712.3|0
1738566440000|2025-02-03 07:07:20|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|0
1738566460000|2025-02-03 07:07:40|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1738566470000|2025-02-03 07:07:50|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|0
1738566480000|2025-02-03 07:08:00|4719.3|4713.3|4720.1|4714.1|4720.1|4714.1|4719.3|4713.3|13
1738566490000|2025-02-03 07:08:10|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4718.3|4712.3|1
1738566500000|2025-02-03 07:08:20|4718.6|4712.6|4718.3|4712.3|4718.6|4712.6|4718.1|4712.1|0
1738566510000|2025-02-03 07:08:30|4719.1|4713.1|4718.9|4712.9|4719.1|4713.1|4718.6|4712.6|0
1738566520000|2025-02-03 07:08:40|4719.1|4713.1|4718.9|4712.9|4719.1|4713.1|4718.9|4712.9|0
1738566530000|2025-02-03 07:08:50|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|4719.1|4713.1|0
1738566540000|2025-02-03 07:09:00|4719.3|4713.3|4720.1|4714.1|4720.1|4714.1|4719.3|4713.3|1
1738566550000|2025-02-03 07:09:10|4720.3|4714.3|4721.1|4715.1|4721.3|4715.3|4720.3|4714.3|3
1738566590000|2025-02-03 07:09:50|4721.3|4715.3|4721.1|4715.1|4721.5|4715.5|4721.1|4715.1|1
1738566600000|2025-02-03 07:10:00|4720.9|4714.9|4721.1|4715.1|4721.1|4715.1|4720.3|4714.3|0
1738566610000|2025-02-03 07:10:10|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4721.3|4715.3|1
1738566620000|2025-02-03 07:10:20|4721.9|4715.9|4722.1|4716.1|4722.1|4716.1|4721.9|4715.9|0
1738566630000|2025-02-03 07:10:30|||||||||1
1738566640000|2025-02-03 07:10:40|4721.3|4715.3|4723.1|4717.1|4723.1|4717.1|4721.3|4715.3|4
1738566650000|2025-02-03 07:10:50|4722.1|4716.1|4722.9|4716.9|4723.1|4717.1|4722.1|4716.1|14
1738566660000|2025-02-03 07:11:00|4722.3|4716.3|4724.1|4718.1|4724.1|4718.1|4722.1|4716.1|3
1738566670000|2025-02-03 07:11:10|4723.3|4717.3|4723.5|4717.5|4724.1|4718.1|4723.3|4717.3|1
1738566680000|2025-02-03 07:11:20|4723.3|4717.3|4723.3|4717.3|4724.1|4718.1|4723.3|4717.3|1
1738566690000|2025-02-03 07:11:30|4723.1|4717.1|4723.3|4717.3|4723.3|4717.3|4723.1|4717.1|0
1738566700000|2025-02-03 07:11:40|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|1
1738566710000|2025-02-03 07:11:50|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4721.3|4715.3|1
1738566720000|2025-02-03 07:12:00|4721.5|4715.5|4722.1|4716.1|4722.1|4716.1|4721.3|4715.3|0
1738566730000|2025-02-03 07:12:10|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|1
1738566740000|2025-02-03 07:12:20|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|0
1738566750000|2025-02-03 07:12:30|4722.4|4716.4|4722.1|4716.1|4722.4|4716.4|4722.1|4716.1|0
1738566760000|2025-02-03 07:12:40|4722.8|4716.8|4722.8|4716.8|4723.1|4717.1|4722.8|4716.8|0
1738566780000|2025-02-03 07:13:00|4723.1|4717.1|4722.1|4716.1|4723.1|4717.1|4722.1|4716.1|1
1738566790000|2025-02-03 07:13:10|4722.8|4716.8|4723.1|4717.1|4723.1|4717.1|4722.8|4716.8|1
1738566800000|2025-02-03 07:13:20|4723.5|4717.5|4724.1|4718.1|4724.1|4718.1|4723.5|4717.5|0
1738566840000|2025-02-03 07:14:00|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|0
1738566850000|2025-02-03 07:14:10|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|0
1738566870000|2025-02-03 07:14:30|4724.1|4718.1|4723.9|4717.9|4724.1|4718.1|4723.8|4717.8|7
1738566880000|2025-02-03 07:14:40|4723.3|4717.3|4723.3|4717.3|4723.8|4717.8|4723.3|4717.3|2
1738566900000|2025-02-03 07:15:00|4723|4717|4722.8|4716.8|4723|4717|4722.8|4716.8|2
1738566930000|2025-02-03 07:15:30|||||||||1
1738566940000|2025-02-03 07:15:40|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|1
1738566950000|2025-02-03 07:15:50|4722.7|4716.7|4723|4717|4723|4717|4722.3|4716.3|2
1738566960000|2025-02-03 07:16:00|4723.2|4717.2|4723|4717|4723.3|4717.3|4723|4717|11
1738566980000|2025-02-03 07:16:20|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|2
1738566990000|2025-02-03 07:16:30|4722.3|4716.3|4722.5|4716.5|4722.5|4716.5|4722.3|4716.3|1
1738567000000|2025-02-03 07:16:40|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|4722.3|4716.3|1
1738567010000|2025-02-03 07:16:50|4722|4716|4721.3|4715.3|4722.3|4716.3|4721.3|4715.3|1
1738567020000|2025-02-03 07:17:00|4721.1|4715.1|4721.3|4715.3|4721.3|4715.3|4720.8|4714.8|0
1738567030000|2025-02-03 07:17:10|4721.1|4715.1|4721.5|4715.5|4721.5|4715.5|4721.1|4715.1|1
1738567050000|2025-02-03 07:17:30|4721.3|4715.3|4721.1|4715.1|4721.3|4715.3|4721.1|4715.1|0
1738567060000|2025-02-03 07:17:40|4721.3|4715.3|4720.5|4714.5|4721.3|4715.3|4720.5|4714.5|0
1738567070000|2025-02-03 07:17:50|4721.1|4715.1|4718.6|4712.6|4721.3|4715.3|4718.3|4712.3|17
1738567080000|2025-02-03 07:18:00|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|1
1738567090000|2025-02-03 07:18:10|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|0
1738567130000|2025-02-03 07:18:50|||||||||2
1738567140000|2025-02-03 07:19:00|4716.8|4710.8|4716.6|4710.6|4716.8|4710.8|4716.6|4710.6|3
1738567150000|2025-02-03 07:19:10|4716.3|4710.3|4717.1|4711.1|4717.1|4711.1|4716.3|4710.3|2
1738567160000|2025-02-03 07:19:20|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|0
1738567180000|2025-02-03 07:19:40|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4715.5|4709.5|3
1738567190000|2025-02-03 07:19:50|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1738567200000|2025-02-03 07:20:00|4716.1|4710.1|4716.3|4710.3|4716.3|4710.3|4716.1|4710.1|0
1738567220000|2025-02-03 07:20:20|4715.5|4709.5|4716.1|4710.1|4716.1|4710.1|4715.3|4709.3|2
1738567260000|2025-02-03 07:21:00|4715.3|4709.3|4716.1|4710.1|4716.1|4710.1|4715.3|4709.3|3
1738567270000|2025-02-03 07:21:10|4715.5|4709.5|4714.3|4708.3|4716.1|4710.1|4714.1|4708.1|2
1738567280000|2025-02-03 07:21:20|4715.3|4709.3|4714.6|4708.6|4715.3|4709.3|4714.6|4708.6|2
1738567290000|2025-02-03 07:21:30|4715|4709|4714.3|4708.3|4715|4709|4714.3|4708.3|0
1738567300000|2025-02-03 07:21:40|4715|4709|4715.1|4709.1|4715.3|4709.3|4715|4709|5
1738567310000|2025-02-03 07:21:50|4715|4709|4714.3|4708.3|4715|4709|4714.3|4708.3|0
1738567320000|2025-02-03 07:22:00|4715|4709|4714.3|4708.3|4715|4709|4714.3|4708.3|0
1738567330000|2025-02-03 07:22:10|4713.6|4707.6|4713.5|4707.5|4713.6|4707.6|4713.5|4707.5|2
1738567340000|2025-02-03 07:22:20|4713.6|4707.6|4714.3|4708.3|4714.3|4708.3|4713.6|4707.6|1
1738567350000|2025-02-03 07:22:30|4714.1|4708.1|4714.1|4708.1|4714.3|4708.3|4714.1|4708.1|1
1738567360000|2025-02-03 07:22:40|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1738567370000|2025-02-03 07:22:50|4714.1|4708.1|4713.8|4707.8|4714.1|4708.1|4713.5|4707.5|0
1738567380000|2025-02-03 07:23:00|4714.3|4708.3|4715.3|4709.3|4715.3|4709.3|4714.3|4708.3|3
1738567390000|2025-02-03 07:23:10|4716.3|4710.3|4717.1|4711.1|4717.1|4711.1|4716.3|4710.3|2
1738567400000|2025-02-03 07:23:20|4717.3|4711.3|4716.3|4710.3|4717.3|4711.3|4716.3|4710.3|0
1738567420000|2025-02-03 07:23:40|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|4716.1|4710.1|1
1738567430000|2025-02-03 07:23:50|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1738567440000|2025-02-03 07:24:00|4716|4710|4717.1|4711.1|4717.1|4711.1|4716|4710|2
1738567450000|2025-02-03 07:24:10|4717.3|4711.3|4718.1|4712.1|4718.1|4712.1|4717.3|4711.3|1
1738567460000|2025-02-03 07:24:20|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|4717.1|4711.1|0
1738567490000|2025-02-03 07:24:50|4717.3|4711.3|4718|4712|4718|4712|4717.3|4711.3|0
1738567500000|2025-02-03 07:25:00|4717.3|4711.3|4718.1|4712.1|4718.3|4712.3|4717.3|4711.3|2
1738567510000|2025-02-03 07:25:10|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1738567520000|2025-02-03 07:25:20|4719.3|4713.3|4719|4713|4719.3|4713.3|4719|4713|7
1738567530000|2025-02-03 07:25:30|4718.3|4712.3|4719.3|4713.3|4719.3|4713.3|4718.3|4712.3|1
1738567540000|2025-02-03 07:25:40|4720.1|4714.1|4718|4712|4720.1|4714.1|4718|4712|8
1738567550000|2025-02-03 07:25:50|4717.5|4711.5|4718.1|4712.1|4718.1|4712.1|4717.5|4711.5|0
1738567570000|2025-02-03 07:26:10|4718.3|4712.3|4719|4713|4719|4713|4718.1|4712.1|0
1738567590000|2025-02-03 07:26:30|||||||||9
1738567600000|2025-02-03 07:26:40|4718.3|4712.3|4719|4713|4719|4713|4718.3|4712.3|5
1738567610000|2025-02-03 07:26:50|4718.3|4712.3|4718.3|4712.3|4718.6|4712.6|4718.3|4712.3|0
1738567620000|2025-02-03 07:27:00|4719|4713|4719|4713|4719|4713|4719|4713|17
1738567630000|2025-02-03 07:27:10|4718.3|4712.3|4719|4713|4719|4713|4718.3|4712.3|1
1738567640000|2025-02-03 07:27:20|4718.6|4712.6|4718.3|4712.3|4718.6|4712.6|4718.3|4712.3|0
1738567650000|2025-02-03 07:27:30|||||||||24
1738567670000|2025-02-03 07:27:50|4719|4713|4719|4713|4719|4713|4719|4713|0
1738567680000|2025-02-03 07:28:00|4718.3|4712.3|4719|4713|4719|4713|4718.3|4712.3|3
1738567690000|2025-02-03 07:28:10|||||||||10
1738567710000|2025-02-03 07:28:30|||||||||7
1738567740000|2025-02-03 07:29:00|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4
1738567760000|2025-02-03 07:29:20|||||||||1
1738567780000|2025-02-03 07:29:40|4717.3|4711.3|4718.1|4712.1|4718.1|4712.1|4717.3|4711.3|2
1738567790000|2025-02-03 07:29:50|4717.8|4711.8|4718.1|4712.1|4718.1|4712.1|4717.8|4711.8|0
1738567800000|2025-02-03 07:30:00|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|0
1738567810000|2025-02-03 07:30:10|4719|4713|4718.3|4712.3|4719|4713|4718.3|4712.3|1
1738567820000|2025-02-03 07:30:20|4719|4713|4719|4713|4719|4713|4719|4713|0
1738567830000|2025-02-03 07:30:30|4718.1|4712.1|4718.1|4712.1|4718.1|4712.1|4718|4712|3
1738567850000|2025-02-03 07:30:50|4718|4712|4718|4712|4718|4712|4718|4712|0
1738567860000|2025-02-03 07:31:00|4717.3|4711.3|4718.6|4712.6|4718.6|4712.6|4717.3|4711.3|1
1738567870000|2025-02-03 07:31:10|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|4718.3|4712.3|1
1738567900000|2025-02-03 07:31:40|4719|4713|4718.3|4712.3|4719|4713|4718.3|4712.3|3
1738567910000|2025-02-03 07:31:50|4719|4713|4722.8|4716.8|4723|4717|4719|4713|38
1738567920000|2025-02-03 07:32:00|4722.5|4716.5|4722|4716|4722.5|4716.5|4722|4716|0
1738567960000|2025-02-03 07:32:40|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|1
1738567970000|2025-02-03 07:32:50|4722.3|4716.3|4721.3|4715.3|4722.3|4716.3|4721.3|4715.3|2
1738567980000|2025-02-03 07:33:00|4721.1|4715.1|4721.3|4715.3|4721.3|4715.3|4721.1|4715.1|0
1738567990000|2025-02-03 07:33:10|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4720.8|4714.8|0
1738568000000|2025-02-03 07:33:20|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|0
1738568020000|2025-02-03 07:33:40|||||||||1
1738568040000|2025-02-03 07:34:00|4721.6|4715.6|4722|4716|4722|4716|4721.3|4715.3|1
1738568060000|2025-02-03 07:34:20|4721.6|4715.6|4721.6|4715.6|4721.6|4715.6|4721.6|4715.6|0
1738568070000|2025-02-03 07:34:30|4722|4716|4721.6|4715.6|4722|4716|4721.6|4715.6|0
1738568080000|2025-02-03 07:34:40|4722|4716|4722|4716|4722|4716|4722|4716|0
1738568090000|2025-02-03 07:34:50|4721.3|4715.3|4721.1|4715.1|4721.3|4715.3|4721.1|4715.1|4
1738568100000|2025-02-03 07:35:00|4721|4715|4721.1|4715.1|4721.1|4715.1|4721|4715|1
1738568120000|2025-02-03 07:35:20|4721.6|4715.6|4721.6|4715.6|4721.6|4715.6|4721.1|4715.1|0
1738568130000|2025-02-03 07:35:30|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|4721.5|4715.5|2
1738568140000|2025-02-03 07:35:40|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|0
1738568150000|2025-02-03 07:35:50|4721.5|4715.5|4721.1|4715.1|4721.6|4715.6|4721.1|4715.1|0
1738568180000|2025-02-03 07:36:20|4721|4715|4720.3|4714.3|4721|4715|4720.3|4714.3|0
1738568190000|2025-02-03 07:36:30|4721.1|4715.1|4721.1|4715.1|4721.1|4715.1|4720.3|4714.3|0
1738568200000|2025-02-03 07:36:40|4721.3|4715.3|4721.3|4715.3|4721.3|4715.3|4721.1|4715.1|3
1738568210000|2025-02-03 07:36:50|4721.1|4715.1|4721.3|4715.3|4721.3|4715.3|4721.1|4715.1|0
1738568220000|2025-02-03 07:37:00|4722|4716|4722.1|4716.1|4722.1|4716.1|4721.6|4715.6|1
1738568230000|2025-02-03 07:37:10|4722.3|4716.3|4722.1|4716.1|4722.3|4716.3|4722.1|4716.1|1
1738568260000|2025-02-03 07:37:40|4721.8|4715.8|4721.8|4715.8|4722.1|4716.1|4721.8|4715.8|0
1738568270000|2025-02-03 07:37:50|4722.1|4716.1|4721.8|4715.8|4722.1|4716.1|4721.8|4715.8|0
1738568280000|2025-02-03 07:38:00|4722.1|4716.1|4722.1|4716.1|4722.1|4716.1|4721.8|4715.8|1
1738568300000|2025-02-03 07:38:20|4721.8|4715.8|4722.1|4716.1|4722.1|4716.1|4721.8|4715.8|0
1738568320000|2025-02-03 07:38:40|4724.3|4718.3|4724.6|4718.6|4725|4719|4724.3|4718.3|22
1738568330000|2025-02-03 07:38:50|4724.3|4718.3|4725|4719|4725|4719|4724.3|4718.3|2
1738568340000|2025-02-03 07:39:00|||||||||7
1738568350000|2025-02-03 07:39:10|4725.3|4719.3|4725|4719|4725.3|4719.3|4725|4719|5
1738568360000|2025-02-03 07:39:20|4725.3|4719.3|4725|4719|4725.3|4719.3|4725|4719|3
1738568370000|2025-02-03 07:39:30|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|0
1738568380000|2025-02-03 07:39:40|4725|4719|4724.3|4718.3|4725|4719|4724.3|4718.3|0
1738568410000|2025-02-03 07:40:10|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|4724.6|4718.6|1
1738568420000|2025-02-03 07:40:20|4725|4719|4722|4716|4725|4719|4722|4716|18
1738568430000|2025-02-03 07:40:30|4723|4717|4722.8|4716.8|4723|4717|4721.8|4715.8|10
1738568440000|2025-02-03 07:40:40|4723|4717|4724|4718|4724.1|4718.1|4723|4717|1
1738568450000|2025-02-03 07:40:50|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|4723.8|4717.8|3
1738568460000|2025-02-03 07:41:00|4723.1|4717.1|4723.8|4717.8|4723.8|4717.8|4723.1|4717.1|0
1738568470000|2025-02-03 07:41:10|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|4724.8|4718.8|1
1738568480000|2025-02-03 07:41:20|4725|4719|4724.8|4718.8|4725|4719|4724.8|4718.8|1
1738568490000|2025-02-03 07:41:30|4725|4719|4725|4719|4725.3|4719.3|4724|4718|5
1738568500000|2025-02-03 07:41:40|4725.3|4719.3|4725|4719|4725.3|4719.3|4725|4719|0
1738568510000|2025-02-03 07:41:50|4725.3|4719.3|4724|4718|4725.3|4719.3|4724|4718|2
1738568530000|2025-02-03 07:42:10|4724.3|4718.3|4724|4718|4724.8|4718.8|4724|4718|2
1738568540000|2025-02-03 07:42:20|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|4724|4718|0
1738568550000|2025-02-03 07:42:30|4724|4718|4723.8|4717.8|4724|4718|4723.8|4717.8|1
1738568570000|2025-02-03 07:42:50|4723.3|4717.3|4722|4716|4723.3|4717.3|4722|4716|4
1738568580000|2025-02-03 07:43:00|4722.5|4716.5|4727|4721|4727.8|4721.8|4722.5|4716.5|13
1738568590000|2025-02-03 07:43:10|4726.8|4720.8|4727.3|4721.3|4727.3|4721.3|4726.8|4720.8|0
1738568600000|2025-02-03 07:43:20|4727|4721|4727|4721|4727|4721|4727|4721|1
1738568610000|2025-02-03 07:43:30|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|3
1738568620000|2025-02-03 07:43:40|4728|4722|4728.1|4722.1|4728.1|4722.1|4728|4722|2
1738568630000|2025-02-03 07:43:50|4728.5|4722.5|4730.3|4724.3|4731|4725|4728.5|4722.5|28
1738568640000|2025-02-03 07:44:00|4730.5|4724.5|4731.1|4725.1|4731.1|4725.1|4730.5|4724.5|8
1738568650000|2025-02-03 07:44:10|4731.3|4725.3|4732.3|4726.3|4732.3|4726.3|4731.3|4725.3|2
1738568660000|2025-02-03 07:44:20|4732.1|4726.1|4738.3|4732.3|4743.7|4737.7|4732.1|4726.1|41
1738568670000|2025-02-03 07:44:30|4738.6|4732.6|4738.8|4732.8|4739.1|4733.1|4738.6|4732.6|2
1738568680000|2025-02-03 07:44:40|4739.1|4733.1|4737.8|4731.8|4739.1|4733.1|4737.6|4731.6|16
1738568690000|2025-02-03 07:44:50|4737.5|4731.5|4740.1|4734.1|4740.1|4734.1|4737.5|4731.5|2
1738568700000|2025-02-03 07:45:00|4739.5|4733.5|4739.1|4733.1|4739.5|4733.5|4739.1|4733.1|2
1738568710000|2025-02-03 07:45:10|4738.8|4732.8|4737.6|4731.6|4739.1|4733.1|4737.6|4731.6|17
1738568730000|2025-02-03 07:45:30|||||||||1
1738568740000|2025-02-03 07:45:40|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|4738.1|4732.1|4
1738568750000|2025-02-03 07:45:50|4736.3|4730.3|4735.3|4729.3|4736.3|4730.3|4735.3|4729.3|12
1738568760000|2025-02-03 07:46:00|4734.1|4728.1|4731|4725|4734.1|4728.1|4731|4725|22
1738568770000|2025-02-03 07:46:10|4732|4726|4732.8|4726.8|4733|4727|4732|4726|8
1738568780000|2025-02-03 07:46:20|4733|4727|4733.8|4727.8|4733.8|4727.8|4732.5|4726.5|0
1738568790000|2025-02-03 07:46:30|4734|4728|4733.8|4727.8|4734|4728|4733.8|4727.8|0
1738568800000|2025-02-03 07:46:40|4734|4728|4733.8|4727.8|4734|4728|4733.8|4727.8|0
1738568810000|2025-02-03 07:46:50|4734|4728|4734.3|4728.3|4734.3|4728.3|4733.8|4727.8|0
1738568820000|2025-02-03 07:47:00|4734.6|4728.6|4734.8|4728.8|4734.8|4728.8|4734.6|4728.6|1
1738568830000|2025-02-03 07:47:10|4734.6|4728.6|4734.3|4728.3|4735|4729|4734.3|4728.3|3
1738568840000|2025-02-03 07:47:20|4734|4728|4734.8|4728.8|4734.8|4728.8|4734|4728|2
1738568850000|2025-02-03 07:47:30|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|5
1738568860000|2025-02-03 07:47:40|4736.5|4730.5|4735.8|4729.8|4737.8|4731.8|4735.5|4729.5|6
1738568870000|2025-02-03 07:47:50|4735.5|4729.5|4735.1|4729.1|4735.5|4729.5|4735.1|4729.1|0
1738568880000|2025-02-03 07:48:00|4735.5|4729.5|4735.1|4729.1|4735.5|4729.5|4735.1|4729.1|0
1738568890000|2025-02-03 07:48:10|4735.8|4729.8|4734.1|4728.1|4735.8|4729.8|4734.1|4728.1|3
1738568900000|2025-02-03 07:48:20|4733|4727|4732.1|4726.1|4733|4727|4732.1|4726.1|3
1738568910000|2025-02-03 07:48:30|4732.8|4726.8|4734|4728|4734|4728|4732.8|4726.8|3
1738568920000|2025-02-03 07:48:40|4735|4729|4735.8|4729.8|4735.8|4729.8|4735|4729|1
1738568930000|2025-02-03 07:48:50|4735.6|4729.6|4734.1|4728.1|4735.6|4729.6|4734.1|4728.1|4
1738568940000|2025-02-03 07:49:00|4734.8|4728.8|4736.8|4730.8|4737|4731|4734.8|4728.8|10
1738568950000|2025-02-03 07:49:10|4737|4731|4736.8|4730.8|4737|4731|4736.8|4730.8|2
1738568960000|2025-02-03 07:49:20|4736.5|4730.5|4736.1|4730.1|4736.5|4730.5|4735.1|4729.1|0
1738568980000|2025-02-03 07:49:40|4736.8|4730.8|4735.1|4729.1|4736.8|4730.8|4735.1|4729.1|2
1738568990000|2025-02-03 07:49:50|4735|4729|4735.1|4729.1|4735.1|4729.1|4735|4729|1
1738569000000|2025-02-03 07:50:00|4735|4729|4734|4728|4735.1|4729.1|4734|4728|3
1738569010000|2025-02-03 07:50:10|4734.1|4728.1|4734.5|4728.5|4734.5|4728.5|4734.1|4728.1|0
1738569020000|2025-02-03 07:50:20|4735|4729|4734.1|4728.1|4735|4729|4734.1|4728.1|0
1738569030000|2025-02-03 07:50:30|4734|4728|4734.6|4728.6|4734.6|4728.6|4733.8|4727.8|1
1738569040000|2025-02-03 07:50:40|4735|4729|4733.1|4727.1|4735|4729|4733|4727|9
1738569050000|2025-02-03 07:50:50|4733.5|4727.5|4732|4726|4733.5|4727.5|4732|4726|0
1738569070000|2025-02-03 07:51:10|||||||||1
1738569080000|2025-02-03 07:51:20|4731.6|4725.6|4729.5|4723.5|4731.6|4725.6|4729.5|4723.5|11
1738569090000|2025-02-03 07:51:30|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|4729.3|4723.3|0
1738569110000|2025-02-03 07:51:50|4729|4723|4728.5|4722.5|4729|4723|4728.5|4722.5|1
1738569120000|2025-02-03 07:52:00|4728.8|4722.8|4729|4723|4729.6|4723.6|4728|4722|4
1738569130000|2025-02-03 07:52:10|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|0
1738569140000|2025-02-03 07:52:20|4729|4723|4731|4725|4731|4725|4729|4723|2
1738569150000|2025-02-03 07:52:30|4731.1|4725.1|4730.6|4724.6|4731.1|4725.1|4730.6|4724.6|3
1738569160000|2025-02-03 07:52:40|4731|4725|4730.5|4724.5|4731|4725|4730.5|4724.5|0
1738569170000|2025-02-03 07:52:50|4731|4725|4730.1|4724.1|4731|4725|4730.1|4724.1|0
1738569180000|2025-02-03 07:53:00|4731|4725|4731|4725|4731|4725|4730.6|4724.6|0
1738569190000|2025-02-03 07:53:10|4730.6|4724.6|4731|4725|4731|4725|4730.6|4724.6|0
1738569200000|2025-02-03 07:53:20|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.1|4724.1|1
1738569210000|2025-02-03 07:53:30|4731|4725|4729|4723|4731|4725|4728.8|4722.8|8
1738569220000|2025-02-03 07:53:40|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|4729.1|4723.1|1
1738569230000|2025-02-03 07:53:50|4729|4723|4729|4723|4729|4723|4729|4723|0
1738569240000|2025-02-03 07:54:00|4729.1|4723.1|4729.1|4723.1|4730|4724|4729.1|4723.1|11
1738569250000|2025-02-03 07:54:10|4729|4723|4729|4723|4729.5|4723.5|4729|4723|1
1738569260000|2025-02-03 07:54:20|4728.3|4722.3|4728.1|4722.1|4728.3|4722.3|4728|4722|2
1738569270000|2025-02-03 07:54:30|4727.6|4721.6|4729|4723|4729|4723|4727.6|4721.6|0
1738569280000|2025-02-03 07:54:40|4728.8|4722.8|4729|4723|4729|4723|4728.8|4722.8|0
1738569290000|2025-02-03 07:54:50|4729.6|4723.6|4728.1|4722.1|4729.8|4723.8|4728.1|4722.1|4
1738569300000|2025-02-03 07:55:00|4728|4722|4726.8|4720.8|4728|4722|4726.8|4720.8|1
1738569310000|2025-02-03 07:55:10|4727|4721|4726.8|4720.8|4727.3|4721.3|4726.8|4720.8|4
1738569320000|2025-02-03 07:55:20|4726.1|4720.1|4726|4720|4726.1|4720.1|4726|4720|1
1738569330000|2025-02-03 07:55:30|4725.7|4719.7|4725|4719|4725.7|4719.7|4725|4719|1
1738569340000|2025-02-03 07:55:40|4724.7|4718.7|4725|4719|4725|4719|4724.7|4718.7|0
1738569360000|2025-02-03 07:56:00|4724|4718|4724.2|4718.2|4724.2|4718.2|4723|4717|19
1738569370000|2025-02-03 07:56:10|4724.5|4718.5|4723.2|4717.2|4724.5|4718.5|4723.2|4717.2|1
1738569390000|2025-02-03 07:56:30|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|0
1738569400000|2025-02-03 07:56:40|4723|4717|4723|4717|4723|4717|4722.7|4716.7|0
1738569410000|2025-02-03 07:56:50|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|0
1738569420000|2025-02-03 07:57:00|4723|4717|4722.5|4716.5|4723|4717|4722.5|4716.5|4
1738569430000|2025-02-03 07:57:10|4722.2|4716.2|4723|4717|4723|4717|4722.2|4716.2|0
1738569440000|2025-02-03 07:57:20|4723.2|4717.2|4722.8|4716.8|4724|4718|4722.8|4716.8|2
1738569450000|2025-02-03 07:57:30|4723|4717|4723|4717|4723|4717|4722.8|4716.8|0
1738569460000|2025-02-03 07:57:40|4722.8|4716.8|4723|4717|4723.2|4717.2|4722.5|4716.5|0
1738569470000|2025-02-03 07:57:50|4722.8|4716.8|4722.2|4716.2|4723.2|4717.2|4722.2|4716.2|0
1738569480000|2025-02-03 07:58:00|4723|4717|4721.2|4715.2|4723|4717|4721.2|4715.2|3
1738569490000|2025-02-03 07:58:10|4721|4715|4721|4715|4721.2|4715.2|4721|4715|0
1738569500000|2025-02-03 07:58:20|4720.3|4714.3|4718.7|4712.7|4720.3|4714.3|4718.7|4712.7|4
1738569510000|2025-02-03 07:58:30|4718.2|4712.2|4718|4712|4718.2|4712.2|4718|4712|1
1738569520000|2025-02-03 07:58:40|4718.2|4712.2|4720|4714|4720|4714|4718.2|4712.2|2
1738569530000|2025-02-03 07:58:50|4720.2|4714.2|4720.5|4714.5|4720.5|4714.5|4720.2|4714.2|0
1738569540000|2025-02-03 07:59:00|4721|4715|4722.2|4716.2|4723.2|4717.2|4719.5|4713.5|14
1738569550000|2025-02-03 07:59:10|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|0
1738569560000|2025-02-03 07:59:20|4718|4712|4718.2|4712.2|4718.2|4712.2|4717.7|4711.7|3
1738569570000|2025-02-03 07:59:30|4717|4711|4718|4712|4718.2|4712.2|4717|4711|5
1738569580000|2025-02-03 07:59:40|4718.2|4712.2|4717.2|4711.2|4718.2|4712.2|4717.2|4711.2|0
1738569590000|2025-02-03 07:59:50|4717.5|4711.5|4717.2|4711.2|4717.8|4711.8|4717.2|4711.2|0
1738569600000|2025-02-03 08:00:00|4716.8|4710.8|4720.5|4714.5|4720.7|4714.7|4716.2|4710.2|6
1738569610000|2025-02-03 08:00:10|4719.7|4713.7|4720.2|4714.2|4720.2|4714.2|4719.7|4713.7|1
1738569620000|2025-02-03 08:00:20|4719.5|4713.5|4719.5|4713.5|4720|4714|4719.5|4713.5|2
1738569630000|2025-02-03 08:00:30|4719.8|4713.8|4719.5|4713.5|4720|4714|4719.5|4713.5|0
1738569650000|2025-02-03 08:00:50|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|0
1738569660000|2025-02-03 08:01:00|4720|4714|4719|4713|4720|4714|4718.7|4712.7|1
1738569670000|2025-02-03 08:01:10|4718.7|4712.7|4718|4712|4718.7|4712.7|4718|4712|2
1738569680000|2025-02-03 08:01:20|4718.5|4712.5|4718.2|4712.2|4718.5|4712.5|4718.2|4712.2|3
1738569690000|2025-02-03 08:01:30|4718.8|4712.8|4719.2|4713.2|4719.8|4713.8|4718.8|4712.8|1
1738569700000|2025-02-03 08:01:40|4719.8|4713.8|4719.8|4713.8|4719.8|4713.8|4719.2|4713.2|0
1738569710000|2025-02-03 08:01:50|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|0
1738569720000|2025-02-03 08:02:00|4720|4714|4719.8|4713.8|4720|4714|4719.2|4713.2|1
1738569730000|2025-02-03 08:02:10|4719.2|4713.2|4719.5|4713.5|4719.8|4713.8|4719.2|4713.2|0
1738569740000|2025-02-03 08:02:20|4719.8|4713.8|4718|4712|4719.8|4713.8|4718|4712|1
1738569750000|2025-02-03 08:02:30|4717.6|4711.6|4718|4712|4718|4712|4717|4711|4
1738569760000|2025-02-03 08:02:40|4718.6|4712.6|4718.8|4712.8|4718.8|4712.8|4718.6|4712.6|2
1738569770000|2025-02-03 08:02:50|4719|4713|4721|4715|4721|4715|4719|4713|2
1738569780000|2025-02-03 08:03:00|4720.8|4714.8|4721.2|4715.2|4722|4716|4720.8|4714.8|1
1738569790000|2025-02-03 08:03:10|4721.8|4715.8|4721.2|4715.2|4721.8|4715.8|4721.2|4715.2|0
1738569800000|2025-02-03 08:03:20|4721.5|4715.5|4721.5|4715.5|4722|4716|4721.2|4715.2|2
1738569810000|2025-02-03 08:03:30|4721.8|4715.8|4723|4717|4723.2|4717.2|4721.3|4715.3|4
1738569820000|2025-02-03 08:03:40|4722.8|4716.8|4722.8|4716.8|4723|4717|4721.3|4715.3|29
1738569830000|2025-02-03 08:03:50|4723|4717|4723.8|4717.8|4724|4718|4723|4717|3
1738569840000|2025-02-03 08:04:00|4723.2|4717.2|4724|4718|4724|4718|4723|4717|1
1738569850000|2025-02-03 08:04:10|4724.8|4718.8|4725|4719|4725|4719|4724.8|4718.8|0
1738569860000|2025-02-03 08:04:20|4724.8|4718.8|4724|4718|4725.2|4719.2|4724|4718|2
1738569870000|2025-02-03 08:04:30|4724.2|4718.2|4725|4719|4725|4719|4724.2|4718.2|1
1738569880000|2025-02-03 08:04:40|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|1
1738569900000|2025-02-03 08:05:00|4725|4719|4725.2|4719.2|4725.3|4719.3|4725|4719|1
1738569910000|2025-02-03 08:05:10|4725.3|4719.3|4725.5|4719.5|4726|4720|4725.2|4719.2|2
1738569920000|2025-02-03 08:05:20|4726|4720|4726|4720|4726|4720|4725.5|4719.5|0
1738569930000|2025-02-03 08:05:30|4726.8|4720.8|4729.2|4723.2|4729.2|4723.2|4726.8|4720.8|25
1738569940000|2025-02-03 08:05:40|4729|4723|4728.2|4722.2|4729|4723|4728.2|4722.2|1
1738569950000|2025-02-03 08:05:50|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.3|4722.3|0
1738569960000|2025-02-03 08:06:00|4729|4723|4728.2|4722.2|4729|4723|4728.2|4722.2|1
1738569970000|2025-02-03 08:06:10|4728.7|4722.7|4727.8|4721.8|4729|4723|4726.2|4720.2|16
1738569980000|2025-02-03 08:06:20|4728|4722|4728|4722|4728.2|4722.2|4728|4722|1
1738569990000|2025-02-03 08:06:30|4727.2|4721.2|4728|4722|4728|4722|4727.2|4721.2|1
1738570010000|2025-02-03 08:06:50|4728.5|4722.5|4728.2|4722.2|4728.5|4722.5|4728|4722|1
1738570020000|2025-02-03 08:07:00|4728.3|4722.3|4729.5|4723.5|4729.5|4723.5|4728.3|4722.3|7
1738570030000|2025-02-03 08:07:10|4729.8|4723.8|4731.5|4725.5|4731.5|4725.5|4729.8|4723.8|4
1738570040000|2025-02-03 08:07:20|4731.3|4725.3|4732.2|4726.2|4732.5|4726.5|4731|4725|4
1738570070000|2025-02-03 08:07:50|4732|4726|4731|4725|4732|4726|4730.5|4724.5|2
1738570080000|2025-02-03 08:08:00|4731.3|4725.3|4730.2|4724.2|4732|4726|4730.2|4724.2|3
1738570090000|2025-02-03 08:08:10|4730|4724|4730|4724|4730|4724|4730|4724|0
1738570100000|2025-02-03 08:08:20|4729.5|4723.5|4728.8|4722.8|4729.5|4723.5|4728.5|4722.5|0
1738570110000|2025-02-03 08:08:30|4729.3|4723.3|4729.8|4723.8|4730|4724|4729.3|4723.3|1
1738570120000|2025-02-03 08:08:40|4729.5|4723.5|4729.8|4723.8|4729.8|4723.8|4729|4723|4
1738570130000|2025-02-03 08:08:50|4729.2|4723.2|4731|4725|4731|4725|4729.2|4723.2|0
1738570140000|2025-02-03 08:09:00|4731.6|4725.6|4732.2|4726.2|4732.8|4726.8|4731.6|4725.6|2
1738570150000|2025-02-03 08:09:10|4732.5|4726.5|4733|4727|4733.2|4727.2|4732.5|4726.5|0
1738570160000|2025-02-03 08:09:20|4733.3|4727.3|4734.5|4728.5|4734.8|4728.8|4732|4726|7
1738570180000|2025-02-03 08:09:40|4734|4728|4734.5|4728.5|4734.5|4728.5|4734|4728|0
1738570190000|2025-02-03 08:09:50|||||||||1
1738570200000|2025-02-03 08:10:00|4734.8|4728.8|4735.2|4729.2|4735.2|4729.2|4734.8|4728.8|1
1738570210000|2025-02-03 08:10:10|4735.5|4729.5|4735.8|4729.8|4735.8|4729.8|4735.5|4729.5|1
1738570220000|2025-02-03 08:10:20|4735.5|4729.5|4736|4730|4736|4730|4735.2|4729.2|0
1738570230000|2025-02-03 08:10:30|4737.2|4731.2|4736|4730|4737.2|4731.2|4736|4730|2
1738570250000|2025-02-03 08:10:50|4736.2|4730.2|4735.8|4729.8|4736.2|4730.2|4735.8|4729.8|4
1738570260000|2025-02-03 08:11:00|4736|4730|4737.5|4731.5|4737.5|4731.5|4736|4730|3
1738570280000|2025-02-03 08:11:20|4737|4731|4736|4730|4737.8|4731.8|4735.7|4729.7|7
1738570290000|2025-02-03 08:11:30|4735.7|4729.7|4737|4731|4737|4731|4735.7|4729.7|0
1738570300000|2025-02-03 08:11:40|4737.8|4731.8|4737.8|4731.8|4737.8|4731.8|4737.5|4731.5|2
1738570310000|2025-02-03 08:11:50|4738.5|4732.5|4740.8|4734.8|4740.8|4734.8|4738.5|4732.5|41
1738570320000|2025-02-03 08:12:00|4741.3|4735.3|4741.3|4735.3|4741.3|4735.3|4741.3|4735.3|0
1738570330000|2025-02-03 08:12:10|4741.6|4735.6|4740.8|4734.8|4741.8|4735.8|4740.5|4734.5|6
1738570340000|2025-02-03 08:12:20|4740.6|4734.6|4741|4735|4741|4735|4739.8|4733.8|1
1738570350000|2025-02-03 08:12:30|4741.2|4735.2|4740|4734|4741.2|4735.2|4740|4734|12
1738570360000|2025-02-03 08:12:40|4740.2|4734.2|4739|4733|4740.2|4734.2|4739|4733|2
1738570370000|2025-02-03 08:12:50|4738.8|4732.8|4739.3|4733.3|4739.3|4733.3|4738.8|4732.8|0
1738570380000|2025-02-03 08:13:00|4740.1|4734.1|4740|4734|4740.5|4734.5|4739.8|4733.8|4
1738570390000|2025-02-03 08:13:10|4739|4733|4739|4733|4739|4733|4739|4733|1
1738570400000|2025-02-03 08:13:20|4739.3|4733.3|4738.8|4732.8|4739.5|4733.5|4738.8|4732.8|1
1738570410000|2025-02-03 08:13:30|4738.2|4732.2|4738.8|4732.8|4738.8|4732.8|4738.2|4732.2|1
1738570420000|2025-02-03 08:13:40|4738.5|4732.5|4740|4734|4740|4734|4738.2|4732.2|0
1738570430000|2025-02-03 08:13:50|4741|4735|4739.7|4733.7|4741|4735|4739.7|4733.7|3
1738570440000|2025-02-03 08:14:00|4739.5|4733.5|4741.5|4735.5|4742|4736|4739.5|4733.5|3
1738570450000|2025-02-03 08:14:10|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|0
1738570460000|2025-02-03 08:14:20|||||||||1
1738570470000|2025-02-03 08:14:30|4740.8|4734.8|4740.2|4734.2|4740.8|4734.8|4740.2|4734.2|1
1738570480000|2025-02-03 08:14:40|4740.3|4734.3|4740.5|4734.5|4741.5|4735.5|4740.3|4734.3|0
1738570490000|2025-02-03 08:14:50|4740.2|4734.2|4739.5|4733.5|4740.2|4734.2|4739.5|4733.5|0
1738570500000|2025-02-03 08:15:00|4741.2|4735.2|4745.5|4739.5|4745.5|4739.5|4741.2|4735.2|19
1738570510000|2025-02-03 08:15:10|4745.8|4739.8|4746|4740|4746.2|4740.2|4745.8|4739.8|0
1738570520000|2025-02-03 08:15:20|4745.8|4739.8|4746|4740|4746|4740|4745.8|4739.8|1
1738570530000|2025-02-03 08:15:30|4745.8|4739.8|4745.5|4739.5|4745.8|4739.8|4745.5|4739.5|1
1738570540000|2025-02-03 08:15:40|4746|4740|4746|4740|4746|4740|4746|4740|3
1738570550000|2025-02-03 08:15:50|4746.2|4740.2|4746.8|4740.8|4747|4741|4746.2|4740.2|0
1738570560000|2025-02-03 08:16:00|4746.2|4740.2|4746.8|4740.8|4746.8|4740.8|4746.2|4740.2|0
1738570570000|2025-02-03 08:16:10|4746.5|4740.5|4746.2|4740.2|4746.5|4740.5|4746.2|4740.2|0
1738570580000|2025-02-03 08:16:20|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|0
1738570590000|2025-02-03 08:16:30|4746.8|4740.8|4747.7|4741.7|4747.8|4741.8|4746.8|4740.8|4
1738570600000|2025-02-03 08:16:40|4747.5|4741.5|4741.5|4735.5|4747.5|4741.5|4741|4735|33
1738570610000|2025-02-03 08:16:50|4741.8|4735.8|4744.5|4738.5|4744.5|4738.5|4741.5|4735.5|25
1738570620000|2025-02-03 08:17:00|4744.8|4738.8|4744.5|4738.5|4745|4739|4744.5|4738.5|2
1738570630000|2025-02-03 08:17:10|4744.8|4738.8|4744.8|4738.8|4744.8|4738.8|4744.2|4738.2|1
1738570640000|2025-02-03 08:17:20|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1738570650000|2025-02-03 08:17:30|4744|4738|4744.5|4738.5|4744.5|4738.5|4744|4738|0
1738570660000|2025-02-03 08:17:40|4744.8|4738.8|4746.5|4740.5|4746.5|4740.5|4744.5|4738.5|1
1738570670000|2025-02-03 08:17:50|4746.8|4740.8|4746.5|4740.5|4746.8|4740.8|4746.5|4740.5|0
1738570680000|2025-02-03 08:18:00|4746.3|4740.3|4745.5|4739.5|4746.3|4740.3|4745.5|4739.5|3
1738570690000|2025-02-03 08:18:10|4746|4740|4746.2|4740.2|4746.2|4740.2|4746|4740|0
1738570720000|2025-02-03 08:18:40|4747|4741|4746|4740|4747|4741|4746|4740|2
1738570740000|2025-02-03 08:19:00|4746.2|4740.2|4746|4740|4746.2|4740.2|4746|4740|0
1738570750000|2025-02-03 08:19:10|4746.3|4740.3|4748|4742|4748.2|4742.2|4746.3|4740.3|2
1738570760000|2025-02-03 08:19:20|4747.2|4741.2|4750.2|4744.2|4750.2|4744.2|4747.2|4741.2|12
1738570770000|2025-02-03 08:19:30|4750|4744|4748.5|4742.5|4750|4744|4748.5|4742.5|3
1738570780000|2025-02-03 08:19:40|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1738570790000|2025-02-03 08:19:50|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|0
1738570810000|2025-02-03 08:20:10|4748|4742|4749.5|4743.5|4749.8|4743.8|4747.8|4741.8|3
1738570820000|2025-02-03 08:20:20|4749.8|4743.8|4749|4743|4749.8|4743.8|4749|4743|0
1738570830000|2025-02-03 08:20:30|4749.8|4743.8|4749.8|4743.8|4750.3|4744.3|4749|4743|7
1738570840000|2025-02-03 08:20:40|4749.5|4743.5|4745.8|4739.8|4749.8|4743.8|4745.5|4739.5|19
1738570850000|2025-02-03 08:20:50|4745.5|4739.5|4744.3|4738.3|4745.8|4739.8|4744.3|4738.3|1
1738570860000|2025-02-03 08:21:00|4743.8|4737.8|4743.2|4737.2|4743.8|4737.8|4742.8|4736.8|3
1738570870000|2025-02-03 08:21:10|4743.8|4737.8|4743.5|4737.5|4744|4738|4743.5|4737.5|0
1738570880000|2025-02-03 08:21:20|4743.3|4737.3|4743|4737|4743.3|4737.3|4742.8|4736.8|0
1738570890000|2025-02-03 08:21:30|4742.3|4736.3|4742.5|4736.5|4743|4737|4742.3|4736.3|4
1738570900000|2025-02-03 08:21:40|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.3|4736.3|2
1738570910000|2025-02-03 08:21:50|4742.5|4736.5|4742.8|4736.8|4742.8|4736.8|4742.5|4736.5|0
1738570920000|2025-02-03 08:22:00|4743|4737|4742.5|4736.5|4743|4737|4742.5|4736.5|4
1738570930000|2025-02-03 08:22:10|4742.8|4736.8|4741|4735|4742.8|4736.8|4741|4735|2
1738570950000|2025-02-03 08:22:30|4741.5|4735.5|4744|4738|4744|4738|4741.5|4735.5|8
1738570960000|2025-02-03 08:22:40|4744.3|4738.3|4745.8|4739.8|4745.8|4739.8|4744.3|4738.3|2
1738570970000|2025-02-03 08:22:50|4745.2|4739.2|4746.7|4740.7|4747.8|4741.8|4745.2|4739.2|1
1738570980000|2025-02-03 08:23:00|4747|4741|4747.8|4741.8|4747.8|4741.8|4747|4741|3
1738570990000|2025-02-03 08:23:10|4747.5|4741.5|4747|4741|4747.5|4741.5|4747|4741|1
1738571000000|2025-02-03 08:23:20|||||||||1
1738571010000|2025-02-03 08:23:30|4746|4740|4746.2|4740.2|4746.2|4740.2|4746|4740|6
1738571020000|2025-02-03 08:23:40|4746|4740|4746.2|4740.2|4746.5|4740.5|4745.7|4739.7|4
1738571040000|2025-02-03 08:24:00|4746|4740|4746.2|4740.2|4746.2|4740.2|4745.5|4739.5|1
1738571070000|2025-02-03 08:24:30|4746.7|4740.7|4747.5|4741.5|4748|4742|4746.7|4740.7|7
1738571080000|2025-02-03 08:24:40|4747.8|4741.8|4747.5|4741.5|4748|4742|4747.5|4741.5|4
1738571090000|2025-02-03 08:24:50|4747.3|4741.3|4747|4741|4747.3|4741.3|4747|4741|0
1738571100000|2025-02-03 08:25:00|4747.7|4741.7|4748|4742|4748|4742|4747.2|4741.2|2
1738571110000|2025-02-03 08:25:10|4747.8|4741.8|4747.2|4741.2|4747.8|4741.8|4747.2|4741.2|1
1738571120000|2025-02-03 08:25:20|4747|4741|4747|4741|4747|4741|4747|4741|0
1738571130000|2025-02-03 08:25:30|4746.5|4740.5|4747|4741|4747.2|4741.2|4746.5|4740.5|0
1738571140000|2025-02-03 08:25:40|4746.8|4740.8|4746.3|4740.3|4746.8|4740.8|4746.3|4740.3|0
1738571150000|2025-02-03 08:25:50|4746.5|4740.5|4747|4741|4747|4741|4746.5|4740.5|2
1738571160000|2025-02-03 08:26:00|4747.3|4741.3|4749.2|4743.2|4750|4744|4747.3|4741.3|9
1738571170000|2025-02-03 08:26:10|4750|4744|4749.2|4743.2|4750|4744|4749.2|4743.2|0
1738571180000|2025-02-03 08:26:20|4748.5|4742.5|4748.5|4742.5|4748.8|4742.8|4748|4742|1
1738571190000|2025-02-03 08:26:30|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|10
1738571200000|2025-02-03 08:26:40|4750.3|4744.3|4750.7|4744.7|4750.7|4744.7|4750.3|4744.3|1
1738571210000|2025-02-03 08:26:50|4750.5|4744.5|4750.7|4744.7|4750.7|4744.7|4750.2|4744.2|2
1738571220000|2025-02-03 08:27:00|4751.2|4745.2|4750.7|4744.7|4751.7|4745.7|4750.7|4744.7|3
1738571230000|2025-02-03 08:27:10|4751|4745|4750.2|4744.2|4751|4745|4750.2|4744.2|1
1738571240000|2025-02-03 08:27:20|4750|4744|4750|4744|4750|4744|4749.7|4743.7|0
1738571250000|2025-02-03 08:27:30|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|2
1738571260000|2025-02-03 08:27:40|4750.5|4744.5|4747.5|4741.5|4750.5|4744.5|4747.5|4741.5|5
1738571280000|2025-02-03 08:28:00|4747.7|4741.7|4747|4741|4748.2|4742.2|4746.7|4740.7|1
1738571290000|2025-02-03 08:28:10|4746.7|4740.7|4747.8|4741.8|4747.8|4741.8|4746.7|4740.7|0
1738571300000|2025-02-03 08:28:20|4747.5|4741.5|4747.2|4741.2|4747.5|4741.5|4747.2|4741.2|0
1738571310000|2025-02-03 08:28:30|4748|4742|4747.5|4741.5|4748|4742|4747.5|4741.5|1
1738571320000|2025-02-03 08:28:40|4747.8|4741.8|4747.2|4741.2|4747.8|4741.8|4747.2|4741.2|0
1738571330000|2025-02-03 08:28:50|4747|4741|4747.2|4741.2|4747.2|4741.2|4747|4741|0
1738571340000|2025-02-03 08:29:00|4747|4741|4747.5|4741.5|4748.2|4742.2|4747|4741|1
1738571350000|2025-02-03 08:29:10|4747.8|4741.8|4747.2|4741.2|4747.8|4741.8|4747.2|4741.2|0
1738571360000|2025-02-03 08:29:20|4747|4741|4747|4741|4747|4741|4747|4741|0
1738571370000|2025-02-03 08:29:30|4746.7|4740.7|4747|4741|4747|4741|4746.7|4740.7|1
1738571380000|2025-02-03 08:29:40|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.2|4741.2|1
1738571390000|2025-02-03 08:29:50|4747.8|4741.8|4754.2|4748.2|4754.3|4748.3|4747.2|4741.2|4
1738571400000|2025-02-03 08:30:00|4752.3|4746.3|4751|4745|4753|4747|4751|4745|6
1738571410000|2025-02-03 08:30:10|4751.3|4745.3|4753|4747|4753|4747|4751.3|4745.3|4
1738571420000|2025-02-03 08:30:20|4752.8|4746.8|4753|4747|4753|4747|4752.8|4746.8|0
1738571430000|2025-02-03 08:30:30|4752.8|4746.8|4753.2|4747.2|4753.2|4747.2|4752.8|4746.8|3
1738571440000|2025-02-03 08:30:40|4753.8|4747.8|4754|4748|4754|4748|4753.8|4747.8|1
1738571460000|2025-02-03 08:31:00|4754.3|4748.3|4754.3|4748.3|4754.3|4748.3|4754|4748|3
1738571470000|2025-02-03 08:31:10|4754|4748|4753.7|4747.7|4754.8|4748.8|4753.7|4747.7|2
1738571480000|2025-02-03 08:31:20|4754.7|4748.7|4754.2|4748.2|4754.7|4748.7|4754.2|4748.2|1
1738571490000|2025-02-03 08:31:30|4754.7|4748.7|4754.7|4748.7|4755|4749|4754.7|4748.7|10
1738571500000|2025-02-03 08:31:40|4755|4749|4754.5|4748.5|4755|4749|4754.5|4748.5|1
1738571510000|2025-02-03 08:31:50|4754.7|4748.7|4754.5|4748.5|4754.7|4748.7|4754.5|4748.5|1
1738571520000|2025-02-03 08:32:00|4754.2|4748.2|4756.3|4750.3|4756.7|4750.7|4754.2|4748.2|7
1738571530000|2025-02-03 08:32:10|4756.7|4750.7|4757|4751|4757|4751|4756.7|4750.7|16
1738571540000|2025-02-03 08:32:20|4756.7|4750.7|4756.7|4750.7|4756.7|4750.7|4756.7|4750.7|3
1738571550000|2025-02-03 08:32:30|4756.3|4750.3|4756.8|4750.8|4757|4751|4756.3|4750.3|8
1738571560000|2025-02-03 08:32:40|4757|4751|4757|4751|4757|4751|4757|4751|0
1738571570000|2025-02-03 08:32:50|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|1
1738571580000|2025-02-03 08:33:00|4756.7|4750.7|4756.2|4750.2|4756.8|4750.8|4756.2|4750.2|16
1738571590000|2025-02-03 08:33:10|4755.8|4749.8|4753.7|4747.7|4755.8|4749.8|4753.7|4747.7|9
1738571600000|2025-02-03 08:33:20|4753.8|4747.8|4753|4747|4754.2|4748.2|4753|4747|1
1738571610000|2025-02-03 08:33:30|4752.7|4746.7|4753.2|4747.2|4753.5|4747.5|4752.7|4746.7|0
1738571620000|2025-02-03 08:33:40|4753.5|4747.5|4752.8|4746.8|4753.5|4747.5|4752.8|4746.8|1
1738571630000|2025-02-03 08:33:50|4752.5|4746.5|4752|4746|4752.5|4746.5|4752|4746|1
1738571640000|2025-02-03 08:34:00|4752.2|4746.2|4752|4746|4752.2|4746.2|4752|4746|1
1738571650000|2025-02-03 08:34:10|4751.7|4745.7|4752.5|4746.5|4752.5|4746.5|4751.2|4745.2|1
1738571660000|2025-02-03 08:34:20|4752.2|4746.2|4752.8|4746.8|4753|4747|4752.2|4746.2|0
1738571670000|2025-02-03 08:34:30|4752.5|4746.5|4751.8|4745.8|4752.8|4746.8|4751.8|4745.8|2
1738571680000|2025-02-03 08:34:40|4752.2|4746.2|4754.2|4748.2|4754.5|4748.5|4752.2|4746.2|2
1738571690000|2025-02-03 08:34:50|4753.7|4747.7|4754.2|4748.2|4754.2|4748.2|4753.7|4747.7|0
1738571700000|2025-02-03 08:35:00|4753.3|4747.3|4753.3|4747.3|4753.3|4747.3|4753.3|4747.3|0
1738571710000|2025-02-03 08:35:10|4753|4747|4752.8|4746.8|4753|4747|4752.8|4746.8|2
1738571730000|2025-02-03 08:35:30|4752|4746|4750.3|4744.3|4752|4746|4750.2|4744.2|24
1738571740000|2025-02-03 08:35:40|4750.7|4744.7|4750.2|4744.2|4751.2|4745.2|4750.2|4744.2|2
1738571750000|2025-02-03 08:35:50|4750.4|4744.4|4751.5|4745.5|4751.7|4745.7|4750.2|4744.2|8
1738571760000|2025-02-03 08:36:00|4751.2|4745.2|4751.4|4745.4|4751.4|4745.4|4751.2|4745.2|0
1738571770000|2025-02-03 08:36:10|4750.9|4744.9|4750.7|4744.7|4750.9|4744.9|4750.7|4744.7|2
1738571780000|2025-02-03 08:36:20|4751.2|4745.2|4750.7|4744.7|4751.2|4745.2|4750.7|4744.7|1
1738571810000|2025-02-03 08:36:50|4751|4745|4747.2|4741.2|4751.2|4745.2|4747.2|4741.2|19
1738571820000|2025-02-03 08:37:00|4747.4|4741.4|4747.7|4741.7|4748|4742|4747.4|4741.4|1
1738571830000|2025-02-03 08:37:10|4748|4742|4749.7|4743.7|4749.7|4743.7|4748|4742|4
1738571840000|2025-02-03 08:37:20|4749.4|4743.4|4752|4746|4752|4746|4749.4|4743.4|9
1738571850000|2025-02-03 08:37:30|4752.2|4746.2|4752.5|4746.5|4753|4747|4752.2|4746.2|4
1738571860000|2025-02-03 08:37:40|4752|4746|4752|4746|4752.2|4746.2|4752|4746|0
1738571870000|2025-02-03 08:37:50|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|1
1738571880000|2025-02-03 08:38:00|4752.4|4746.4|4754|4748|4754|4748|4752.2|4746.2|3
1738571890000|2025-02-03 08:38:10|4753.7|4747.7|4753.7|4747.7|4753.7|4747.7|4753.7|4747.7|0
1738571900000|2025-02-03 08:38:20|4753.2|4747.2|4754.7|4748.7|4754.7|4748.7|4752.7|4746.7|9
1738571910000|2025-02-03 08:38:30|4754.9|4748.9|4755.2|4749.2|4755.2|4749.2|4754.7|4748.7|3
1738571920000|2025-02-03 08:38:40|4757.5|4751.5|4761.2|4755.2|4761.2|4755.2|4757.5|4751.5|14
1738571930000|2025-02-03 08:38:50|4761.5|4755.5|4761.5|4755.5|4762|4756|4761.5|4755.5|1
1738571940000|2025-02-03 08:39:00|4761|4755|4759|4753|4761|4755|4759|4753|10
1738571960000|2025-02-03 08:39:20|4760.2|4754.2|4760|4754|4760.2|4754.2|4759.7|4753.7|2
1738571970000|2025-02-03 08:39:30|4760.2|4754.2|4760|4754|4760.2|4754.2|4760|4754|1
1738571980000|2025-02-03 08:39:40|4759.7|4753.7|4759|4753|4759.7|4753.7|4759|4753|19
1738571990000|2025-02-03 08:39:50|4758|4752|4754|4748|4758|4752|4754|4748|30
1738572000000|2025-02-03 08:40:00|4753.7|4747.7|4752|4746|4753.7|4747.7|4752|4746|25
1738572010000|2025-02-03 08:40:10|4751.5|4745.5|4751.5|4745.5|4751.8|4745.8|4750.8|4744.8|10
1738572020000|2025-02-03 08:40:20|4751.8|4745.8|4751.8|4745.8|4751.8|4745.8|4751.8|4745.8|0
1738572040000|2025-02-03 08:40:40|||||||||2
1738572050000|2025-02-03 08:40:50|4751.5|4745.5|4751.3|4745.3|4751.5|4745.5|4751.3|4745.3|1
1738572060000|2025-02-03 08:41:00|4750.5|4744.5|4750.8|4744.8|4750.8|4744.8|4750.5|4744.5|3
1738572070000|2025-02-03 08:41:10|4751.3|4745.3|4750.8|4744.8|4751.3|4745.3|4750.8|4744.8|0
1738572080000|2025-02-03 08:41:20|4751|4745|4750.5|4744.5|4751.3|4745.3|4750.5|4744.5|37
1738572100000|2025-02-03 08:41:40|4750.8|4744.8|4750.5|4744.5|4750.8|4744.8|4750.5|4744.5|0
1738572110000|2025-02-03 08:41:50|4750.3|4744.3|4750.3|4744.3|4750.3|4744.3|4750.3|4744.3|0
1738572120000|2025-02-03 08:42:00|4750.7|4744.7|4751.8|4745.8|4751.8|4745.8|4750.5|4744.5|4
1738572150000|2025-02-03 08:42:30|4751.5|4745.5|4751.8|4745.8|4752|4746|4751.5|4745.5|3
1738572160000|2025-02-03 08:42:40|4751.5|4745.5|4751.8|4745.8|4751.8|4745.8|4751.3|4745.3|1
1738572170000|2025-02-03 08:42:50|4752.3|4746.3|4751.8|4745.8|4752.3|4746.3|4751.8|4745.8|1
1738572180000|2025-02-03 08:43:00|4752|4746|4751.8|4745.8|4752.3|4746.3|4751.8|4745.8|3
1738572190000|2025-02-03 08:43:10|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|1
1738572200000|2025-02-03 08:43:20|4751.3|4745.3|4751|4745|4751.3|4745.3|4750.3|4744.3|29
1738572210000|2025-02-03 08:43:30|4751.3|4745.3|4752.3|4746.3|4752.3|4746.3|4751.3|4745.3|2
1738572220000|2025-02-03 08:43:40|4752|4746|4752.3|4746.3|4752.3|4746.3|4752|4746|1
1738572230000|2025-02-03 08:43:50|4753.3|4747.3|4754|4748|4754|4748|4753.3|4747.3|9
1738572240000|2025-02-03 08:44:00|4753.3|4747.3|4752.8|4746.8|4753.3|4747.3|4752.3|4746.3|6
1738572250000|2025-02-03 08:44:10|4753|4747|4755.2|4749.2|4755.2|4749.2|4752.8|4746.8|6
1738572260000|2025-02-03 08:44:20|4755|4749|4754.8|4748.8|4755|4749|4754.5|4748.5|0
1738572270000|2025-02-03 08:44:30|4754.6|4748.6|4754.8|4748.8|4754.8|4748.8|4754|4748|1
1738572280000|2025-02-03 08:44:40|4755|4749|4755.8|4749.8|4755.8|4749.8|4755|4749|1
1738572290000|2025-02-03 08:44:50|4756|4750|4756|4750|4756.8|4750.8|4755.5|4749.5|3
1738572300000|2025-02-03 08:45:00|4755.8|4749.8|4756|4750|4756|4750|4755.2|4749.2|4
1738572310000|2025-02-03 08:45:10|4756.5|4750.5|4757|4751|4757|4751|4756|4750|0
1738572320000|2025-02-03 08:45:20|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|1
1738572330000|2025-02-03 08:45:30|4757.5|4751.5|4756|4750|4758|4752|4756|4750|6
1738572340000|2025-02-03 08:45:40|4756.2|4750.2|4756.2|4750.2|4756.2|4750.2|4756.2|4750.2|0
1738572350000|2025-02-03 08:45:50|4756|4750|4756|4750|4756.2|4750.2|4756|4750|0
1738572360000|2025-02-03 08:46:00|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|1
1738572370000|2025-02-03 08:46:10|4758.2|4752.2|4758.8|4752.8|4758.8|4752.8|4758.2|4752.2|0
1738572380000|2025-02-03 08:46:20|4759|4753|4759.2|4753.2|4759.2|4753.2|4759|4753|2
1738572390000|2025-02-03 08:46:30|4759|4753|4758|4752|4759|4753|4758|4752|3
1738572400000|2025-02-03 08:46:40|4758.8|4752.8|4758.8|4752.8|4758.8|4752.8|4758.8|4752.8|1
1738572410000|2025-02-03 08:46:50|4758.5|4752.5|4759|4753|4759|4753|4758.5|4752.5|0
1738572420000|2025-02-03 08:47:00|4759.2|4753.2|4758.5|4752.5|4759.2|4753.2|4758.5|4752.5|1
1738572430000|2025-02-03 08:47:10|4758.2|4752.2|4759.8|4753.8|4759.8|4753.8|4758.2|4752.2|1
1738572440000|2025-02-03 08:47:20|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|1
1738572450000|2025-02-03 08:47:30|4759.2|4753.2|4759.3|4753.3|4759.5|4753.5|4759|4753|1
1738572460000|2025-02-03 08:47:40|4759|4753|4758|4752|4759|4753|4758|4752|1
1738572470000|2025-02-03 08:47:50|4757.2|4751.2|4757|4751|4757.2|4751.2|4757|4751|3
1738572480000|2025-02-03 08:48:00|4758.3|4752.3|4758|4752|4758.3|4752.3|4758|4752|4
1738572490000|2025-02-03 08:48:10|4757.8|4751.8|4757.8|4751.8|4758|4752|4757.8|4751.8|1
1738572500000|2025-02-03 08:48:20|4757.5|4751.5|4757.3|4751.3|4757.5|4751.5|4756.2|4750.2|0
1738572510000|2025-02-03 08:48:30|4757.5|4751.5|4758|4752|4758|4752|4757.5|4751.5|0
1738572520000|2025-02-03 08:48:40|4757.8|4751.8|4757.5|4751.5|4757.8|4751.8|4757.5|4751.5|1
1738572530000|2025-02-03 08:48:50|4758.3|4752.3|4758.3|4752.3|4758.3|4752.3|4758|4752|0
1738572540000|2025-02-03 08:49:00|4758|4752|4758.8|4752.8|4759|4753|4758|4752|2
1738572560000|2025-02-03 08:49:20|4758.2|4752.2|4758.2|4752.2|4758.2|4752.2|4758|4752|2
1738572570000|2025-02-03 08:49:30|4758|4752|4758|4752|4758|4752|4758|4752|0
1738572580000|2025-02-03 08:49:40|4757.7|4751.7|4758|4752|4758|4752|4757.7|4751.7|0
1738572590000|2025-02-03 08:49:50|4757.8|4751.8|4757.5|4751.5|4757.8|4751.8|4757.5|4751.5|2
1738572600000|2025-02-03 08:50:00|4757.8|4751.8|4757.3|4751.3|4757.8|4751.8|4757.3|4751.3|1
1738572610000|2025-02-03 08:50:10|4757|4751|4757.5|4751.5|4757.7|4751.7|4757|4751|4
1738572620000|2025-02-03 08:50:20|4757.2|4751.2|4757|4751|4757.2|4751.2|4757|4751|1
1738572630000|2025-02-03 08:50:30|4756.8|4750.8|4757.3|4751.3|4757.3|4751.3|4756.3|4750.3|22
1738572640000|2025-02-03 08:50:40|4757|4751|4757.3|4751.3|4757.3|4751.3|4756.6|4750.6|0
1738572650000|2025-02-03 08:50:50|4757.6|4751.6|4758.8|4752.8|4758.8|4752.8|4757.6|4751.6|2
1738572660000|2025-02-03 08:51:00|4758.6|4752.6|4759.5|4753.5|4759.5|4753.5|4758|4752|1
1738572670000|2025-02-03 08:51:10|4763.3|4757.3|4762.8|4756.8|4763.5|4757.5|4762.8|4756.8|21
1738572680000|2025-02-03 08:51:20|4762.2|4756.2|4761.8|4755.8|4762.2|4756.2|4761.8|4755.8|1
1738572690000|2025-02-03 08:51:30|4760.8|4754.8|4760.3|4754.3|4760.8|4754.8|4760.3|4754.3|3
1738572700000|2025-02-03 08:51:40|4760.6|4754.6|4760.8|4754.8|4760.8|4754.8|4760.6|4754.6|1
1738572710000|2025-02-03 08:51:50|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|0
1738572720000|2025-02-03 08:52:00|4761|4755|4760.3|4754.3|4761.3|4755.3|4760.3|4754.3|5
1738572730000|2025-02-03 08:52:10|4760.6|4754.6|4760.5|4754.5|4760.6|4754.6|4760.3|4754.3|2
1738572740000|2025-02-03 08:52:20|4760.7|4754.7|4760.7|4754.7|4760.7|4754.7|4760.7|4754.7|0
1738572770000|2025-02-03 08:52:50|4761|4755|4761|4755|4761|4755|4761|4755|0
1738572780000|2025-02-03 08:53:00|4760.7|4754.7|4760.7|4754.7|4761.3|4755.3|4760.7|4754.7|3
1738572800000|2025-02-03 08:53:20|4759.8|4753.8|4758.5|4752.5|4759.8|4753.8|4758.5|4752.5|2
1738572810000|2025-02-03 08:53:30|4759.1|4753.1|4758.8|4752.8|4759.3|4753.3|4758.5|4752.5|5
1738572820000|2025-02-03 08:53:40|4759|4753|4760.5|4754.5|4760.5|4754.5|4758.8|4752.8|1
1738572830000|2025-02-03 08:53:50|4759.8|4753.8|4760|4754|4760|4754|4759.8|4753.8|0
1738572840000|2025-02-03 08:54:00|4759.8|4753.8|4759.5|4753.5|4760|4754|4759.2|4753.2|3
1738572850000|2025-02-03 08:54:10|4759|4753|4759|4753|4759|4753|4759|4753|0
1738572860000|2025-02-03 08:54:20|4759.3|4753.3|4759|4753|4759.3|4753.3|4759|4753|0
1738572870000|2025-02-03 08:54:30|4759.3|4753.3|4759.5|4753.5|4759.7|4753.7|4759.3|4753.3|3
1738572890000|2025-02-03 08:54:50|4759.2|4753.2|4759.5|4753.5|4759.5|4753.5|4759.2|4753.2|0
1738572900000|2025-02-03 08:55:00|4759.7|4753.7|4760.7|4754.7|4761.2|4755.2|4759.5|4753.5|2
1738572910000|2025-02-03 08:55:10|4761.2|4755.2|4760.7|4754.7|4761.2|4755.2|4760.7|4754.7|1
1738572930000|2025-02-03 08:55:30|4760.2|4754.2|4759|4753|4760.2|4754.2|4759|4753|1
1738572940000|2025-02-03 08:55:40|4759.5|4753.5|4757.7|4751.7|4759.5|4753.5|4757.7|4751.7|2
1738572950000|2025-02-03 08:55:50|4757|4751|4757|4751|4757.7|4751.7|4756.7|4750.7|4
1738572970000|2025-02-03 08:56:10|4757.2|4751.2|4757|4751|4757.2|4751.2|4757|4751|6
1738572980000|2025-02-03 08:56:20|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|4
1738573000000|2025-02-03 08:56:40|4754.1|4748.1|4755|4749|4755|4749|4753.8|4747.8|8
1738573010000|2025-02-03 08:56:50|4754.8|4748.8|4753.8|4747.8|4754.8|4748.8|4753.8|4747.8|0
1738573020000|2025-02-03 08:57:00|4754|4748|4753.3|4747.3|4754.3|4748.3|4753.3|4747.3|2
1738573030000|2025-02-03 08:57:10|4752.8|4746.8|4753|4747|4753|4747|4752.8|4746.8|2
1738573040000|2025-02-03 08:57:20|4753.3|4747.3|4751.7|4745.7|4753.3|4747.3|4751|4745|6
1738573050000|2025-02-03 08:57:30|4751.5|4745.5|4751|4745|4751.5|4745.5|4751|4745|1
1738573060000|2025-02-03 08:57:40|4751.5|4745.5|4751.7|4745.7|4751.7|4745.7|4751.2|4745.2|2
1738573070000|2025-02-03 08:57:50|4752|4746|4751.7|4745.7|4752.2|4746.2|4751|4745|3
1738573080000|2025-02-03 08:58:00|4751.5|4745.5|4751.2|4745.2|4751.7|4745.7|4751.2|4745.2|3
1738573090000|2025-02-03 08:58:10|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|2
1738573100000|2025-02-03 08:58:20|4751.2|4745.2|4751.5|4745.5|4751.5|4745.5|4751.2|4745.2|0
1738573130000|2025-02-03 08:58:50|4751.7|4745.7|4751.5|4745.5|4752|4746|4751.5|4745.5|2
1738573140000|2025-02-03 08:59:00|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|1
1738573150000|2025-02-03 08:59:10|4750.3|4744.3|4750.5|4744.5|4750.5|4744.5|4750.3|4744.3|2
1738573160000|2025-02-03 08:59:20|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|0
1738573170000|2025-02-03 08:59:30|||||||||1
1738573180000|2025-02-03 08:59:40|4750.5|4744.5|4750.3|4744.3|4750.5|4744.5|4750.3|4744.3|1
1738573200000|2025-02-03 09:00:00|4750.8|4744.8|4750.8|4744.8|4751|4745|4750.8|4744.8|3
1738573210000|2025-02-03 09:00:10|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|0
1738573220000|2025-02-03 09:00:20|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|2
1738573230000|2025-02-03 09:00:30|4749.3|4743.3|4747|4741|4749.3|4743.3|4747|4741|14
1738573240000|2025-02-03 09:00:40|4746|4740|4745.2|4739.2|4746|4740|4744.4|4738.4|17
1738573250000|2025-02-03 09:00:50|4744.8|4738.8|4745.5|4739.5|4746|4740|4744.5|4738.5|1
1738573260000|2025-02-03 09:01:00|4745.7|4739.7|4748|4742|4748|4742|4745.7|4739.7|4
1738573270000|2025-02-03 09:01:10|4749|4743|4749|4743|4749|4743|4748.8|4742.8|2
1738573280000|2025-02-03 09:01:20|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|2
1738573290000|2025-02-03 09:01:30|4749.5|4743.5|4751|4745|4751|4745|4749.5|4743.5|6
1738573310000|2025-02-03 09:01:50|4751.7|4745.7|4751.2|4745.2|4751.7|4745.7|4751.2|4745.2|3
1738573320000|2025-02-03 09:02:00|4751.4|4745.4|4750.7|4744.7|4751.5|4745.5|4750.7|4744.7|3
1738573330000|2025-02-03 09:02:10|4751|4745|4751|4745|4751|4745|4751|4745|5
1738573340000|2025-02-03 09:02:20|4750.7|4744.7|4750.7|4744.7|4751|4745|4750.7|4744.7|0
1738573350000|2025-02-03 09:02:30|4749.5|4743.5|4749.2|4743.2|4749.5|4743.5|4749.2|4743.2|5
1738573360000|2025-02-03 09:02:40|4749.5|4743.5|4750|4744|4750|4744|4749.5|4743.5|0
1738573370000|2025-02-03 09:02:50|4749.8|4743.8|4750|4744|4750|4744|4749.8|4743.8|0
1738573380000|2025-02-03 09:03:00|4750.3|4744.3|4750|4744|4750.3|4744.3|4750|4744|0
1738573400000|2025-02-03 09:03:20|4750.3|4744.3|4750|4744|4750.3|4744.3|4750|4744|0
1738573410000|2025-02-03 09:03:30|4748.4|4742.4|4749|4743|4749.5|4743.5|4748.4|4742.4|4
1738573420000|2025-02-03 09:03:40|4748.5|4742.5|4748|4742|4748.5|4742.5|4748|4742|1
1738573430000|2025-02-03 09:03:50|4747.7|4741.7|4748.2|4742.2|4748.2|4742.2|4747.7|4741.7|2
1738573440000|2025-02-03 09:04:00|4748.8|4742.8|4749|4743|4749|4743|4748.8|4742.8|0
1738573450000|2025-02-03 09:04:10|4749.3|4743.3|4749.8|4743.8|4750|4744|4749.3|4743.3|4
1738573460000|2025-02-03 09:04:20|4748.7|4742.7|4747.8|4741.8|4748.7|4742.7|4747.3|4741.3|3
1738573470000|2025-02-03 09:04:30|4748|4742|4748|4742|4748|4742|4747.8|4741.8|0
1738573480000|2025-02-03 09:04:40|4747.8|4741.8|4747|4741|4747.8|4741.8|4747|4741|1
1738573490000|2025-02-03 09:04:50|4746.7|4740.7|4747.3|4741.3|4747.3|4741.3|4746.7|4740.7|0
1738573500000|2025-02-03 09:05:00|4747.6|4741.6|4748|4742|4748|4742|4747|4741|3
1738573510000|2025-02-03 09:05:10|4748.2|4742.2|4747.7|4741.7|4748.2|4742.2|4747.5|4741.5|0
1738573520000|2025-02-03 09:05:20|4747.5|4741.5|4748|4742|4748.2|4742.2|4747.5|4741.5|0
1738573530000|2025-02-03 09:05:30|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1738573540000|2025-02-03 09:05:40|4747.8|4741.8|4748.5|4742.5|4748.8|4742.8|4747.8|4741.8|0
1738573550000|2025-02-03 09:05:50|4748.2|4742.2|4747.5|4741.5|4748.2|4742.2|4747.5|4741.5|0
1738573560000|2025-02-03 09:06:00|4747.8|4741.8|4746.3|4740.3|4747.8|4741.8|4746.3|4740.3|4
1738573570000|2025-02-03 09:06:10|4746|4740|4746.8|4740.8|4747|4741|4745.7|4739.7|2
1738573580000|2025-02-03 09:06:20|4746.5|4740.5|4747|4741|4747|4741|4746.5|4740.5|0
1738573590000|2025-02-03 09:06:30|4746.7|4740.7|4746.8|4740.8|4746.8|4740.8|4746|4740|1
1738573600000|2025-02-03 09:06:40|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|4746.5|4740.5|0
1738573610000|2025-02-03 09:06:50|4746.2|4740.2|4746|4740|4746.5|4740.5|4746|4740|0
1738573620000|2025-02-03 09:07:00|4746.4|4740.4|4746.8|4740.8|4747.3|4741.3|4746.4|4740.4|2
1738573630000|2025-02-03 09:07:10|4746.5|4740.5|4746.5|4740.5|4746.8|4740.8|4746.2|4740.2|0
1738573640000|2025-02-03 09:07:20|4746.8|4740.8|4746.3|4740.3|4746.8|4740.8|4746|4740|0
1738573660000|2025-02-03 09:07:40|4746|4740|4746.8|4740.8|4747|4741|4746|4740|2
1738573680000|2025-02-03 09:08:00|4747|4741|4747.3|4741.3|4747.3|4741.3|4747|4741|0
1738573690000|2025-02-03 09:08:10|4747|4741|4747.3|4741.3|4747.3|4741.3|4747|4741|0
1738573700000|2025-02-03 09:08:20|4747|4741|4745.8|4739.8|4747|4741|4745.8|4739.8|4
1738573710000|2025-02-03 09:08:30|4741|4735|4740.3|4734.3|4741|4735|4739.8|4733.8|187
1738573720000|2025-02-03 09:08:40|||||||||16
1738573730000|2025-02-03 09:08:50|4739.7|4733.7|4738.8|4732.8|4739.7|4733.7|4738.3|4732.3|137
1738573740000|2025-02-03 09:09:00|4739|4733|4738.8|4732.8|4739.1|4733.1|4738.5|4732.5|6
1738573750000|2025-02-03 09:09:10|4739|4733|4738.8|4732.8|4739|4733|4738.8|4732.8|1
1738573760000|2025-02-03 09:09:20|4739|4733|4740|4734|4740|4734|4739|4733|6
1738573770000|2025-02-03 09:09:30|4740.3|4734.3|4739.3|4733.3|4740.3|4734.3|4739.3|4733.3|2
1738573780000|2025-02-03 09:09:40|4739.8|4733.8|4739|4733|4739.8|4733.8|4739|4733|4
1738573790000|2025-02-03 09:09:50|4739.6|4733.6|4740|4734|4740|4734|4739.6|4733.6|2
1738573800000|2025-02-03 09:10:00|4739|4733|4737.2|4731.2|4739.8|4733.8|4737.2|4731.2|10
1738573810000|2025-02-03 09:10:10|4738|4732|4738.2|4732.2|4738.2|4732.2|4738|4732|0
1738573820000|2025-02-03 09:10:20|4738|4732|4737.8|4731.8|4738|4732|4737.8|4731.8|0
1738573830000|2025-02-03 09:10:30|4738|4732|4738.2|4732.2|4738.2|4732.2|4737.8|4731.8|1
1738573840000|2025-02-03 09:10:40|4738|4732|4738|4732|4738|4732|4737.8|4731.8|0
1738573850000|2025-02-03 09:10:50|4737.8|4731.8|4735.8|4729.8|4738|4732|4733|4727|33
1738573860000|2025-02-03 09:11:00|4735|4729|4734.8|4728.8|4735|4729|4734.8|4728.8|2
1738573870000|2025-02-03 09:11:10|4734.5|4728.5|4733.8|4727.8|4734.8|4728.8|4733.8|4727.8|4
1738573880000|2025-02-03 09:11:20|4733.2|4727.2|4733.7|4727.7|4733.8|4727.8|4733|4727|16
1738573890000|2025-02-03 09:11:30|4734|4728|4733.7|4727.7|4734|4728|4733.7|4727.7|0
1738573900000|2025-02-03 09:11:40|4734|4728|4736|4730|4736|4730|4733.7|4727.7|10
1738573910000|2025-02-03 09:11:50|4735.5|4729.5|4735.3|4729.3|4735.5|4729.5|4735.3|4729.3|1
1738573920000|2025-02-03 09:12:00|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.3|4729.3|1
1738573930000|2025-02-03 09:12:10|4736|4730|4735.5|4729.5|4736|4730|4735.5|4729.5|1
1738573940000|2025-02-03 09:12:20|4736|4730|4736|4730|4736|4730|4736|4730|0
1738573950000|2025-02-03 09:12:30|4735.8|4729.8|4735.5|4729.5|4735.8|4729.8|4735.5|4729.5|0
1738573960000|2025-02-03 09:12:40|4735.7|4729.7|4736.5|4730.5|4737|4731|4735.7|4729.7|4
1738573970000|2025-02-03 09:12:50|4737|4731|4738|4732|4739|4733|4737|4731|4
1738573980000|2025-02-03 09:13:00|4738.2|4732.2|4739|4733|4739|4733|4738.2|4732.2|0
1738573990000|2025-02-03 09:13:10|4739.2|4733.2|4740.5|4734.5|4740.5|4734.5|4739.2|4733.2|2
1738574000000|2025-02-03 09:13:20|4741|4735|4742.2|4736.2|4742.2|4736.2|4739.7|4733.7|57
1738574030000|2025-02-03 09:13:50|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1738574040000|2025-02-03 09:14:00|4742.9|4736.9|4742.7|4736.7|4742.9|4736.9|4742.7|4736.7|2
1738574050000|2025-02-03 09:14:10|4743.7|4737.7|4744.2|4738.2|4744.2|4738.2|4743.7|4737.7|2
1738574060000|2025-02-03 09:14:20|4744|4738|4743|4737|4744|4738|4742|4736|3
1738574070000|2025-02-03 09:14:30|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1738574080000|2025-02-03 09:14:40|4743|4737|4743|4737|4743|4737|4742.5|4736.5|1
1738574090000|2025-02-03 09:14:50|4742.7|4736.7|4743|4737|4743|4737|4742.7|4736.7|2
1738574100000|2025-02-03 09:15:00|4742.7|4736.7|4743.2|4737.2|4743.2|4737.2|4742|4736|4
1738574110000|2025-02-03 09:15:10|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|0
1738574120000|2025-02-03 09:15:20|4743.3|4737.3|4744|4738|4744|4738|4743|4737|2
1738574130000|2025-02-03 09:15:30|4745.8|4739.8|4745|4739|4745.8|4739.8|4745|4739|3
1738574140000|2025-02-03 09:15:40|4745.2|4739.2|4747.2|4741.2|4747.2|4741.2|4745|4739|3
1738574150000|2025-02-03 09:15:50|4747|4741|4748|4742|4748.2|4742.2|4747|4741|0
1738574160000|2025-02-03 09:16:00|4748.2|4742.2|4751.5|4745.5|4751.5|4745.5|4748|4742|4
1738574170000|2025-02-03 09:16:10|4751.2|4745.2|4751.2|4745.2|4751.7|4745.7|4750.7|4744.7|1
1738574180000|2025-02-03 09:16:20|4751|4745|4751|4745|4751|4745|4750.7|4744.7|3
1738574190000|2025-02-03 09:16:30|4750.7|4744.7|4751.2|4745.2|4751.7|4745.7|4750.7|4744.7|0
1738574200000|2025-02-03 09:16:40|4751.5|4745.5|4751.2|4745.2|4751.5|4745.5|4751.2|4745.2|0
1738574220000|2025-02-03 09:17:00|4750.8|4744.8|4751|4745|4751.2|4745.2|4750.7|4744.7|0
1738574230000|2025-02-03 09:17:10|4750.7|4744.7|4752.2|4746.2|4752.2|4746.2|4750.7|4744.7|1
1738574240000|2025-02-03 09:17:20|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|1
1738574250000|2025-02-03 09:17:30|4753.9|4747.9|4752.7|4746.7|4753.9|4747.9|4752.4|4746.4|1
1738574260000|2025-02-03 09:17:40|4753.7|4747.7|4752.7|4746.7|4753.7|4747.7|4752.7|4746.7|2
1738574270000|2025-02-03 09:17:50|4752.5|4746.5|4751.7|4745.7|4752.5|4746.5|4751.2|4745.2|3
1738574280000|2025-02-03 09:18:00|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4750.7|4744.7|2
1738574290000|2025-02-03 09:18:10|4751|4745|4750.2|4744.2|4751|4745|4750.2|4744.2|3
1738574300000|2025-02-03 09:18:20|4750|4744|4748.2|4742.2|4750|4744|4748.2|4742.2|6
1738574310000|2025-02-03 09:18:30|4748|4742|4747.5|4741.5|4748|4742|4747.5|4741.5|2
1738574320000|2025-02-03 09:18:40|4748|4742|4748|4742|4748|4742|4748|4742|0
1738574340000|2025-02-03 09:19:00|4747.8|4741.8|4748|4742|4748|4742|4747.8|4741.8|0
1738574350000|2025-02-03 09:19:10|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|1
1738574360000|2025-02-03 09:19:20|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|1
1738574380000|2025-02-03 09:19:40|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|4747.5|4741.5|0
1738574390000|2025-02-03 09:19:50|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1738574400000|2025-02-03 09:20:00|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|0
1738574410000|2025-02-03 09:20:10|4747|4741|4747|4741|4747|4741|4747|4741|1
1738574420000|2025-02-03 09:20:20|4746.8|4740.8|4746.8|4740.8|4746.8|4740.8|4746.5|4740.5|3
1738574430000|2025-02-03 09:20:30|4747|4741|4747.8|4741.8|4747.8|4741.8|4747|4741|2
1738574440000|2025-02-03 09:20:40|4748|4742|4748.5|4742.5|4748.8|4742.8|4748|4742|1
1738574450000|2025-02-03 09:20:50|4748.8|4742.8|4748|4742|4748.8|4742.8|4748|4742|0
1738574460000|2025-02-03 09:21:00|4747.7|4741.7|4747.7|4741.7|4748|4742|4747.7|4741.7|0
1738574470000|2025-02-03 09:21:10|4748|4742|4747.3|4741.3|4748|4742|4747.3|4741.3|2
1738574480000|2025-02-03 09:21:20|4746.8|4740.8|4746.2|4740.2|4747|4741|4746.2|4740.2|0
1738574490000|2025-02-03 09:21:30|4746.5|4740.5|4746.5|4740.5|4746.8|4740.8|4746.5|4740.5|0
1738574500000|2025-02-03 09:21:40|4748|4742|4747|4741|4748|4742|4747|4741|2
1738574510000|2025-02-03 09:21:50|4746.8|4740.8|4744.8|4738.8|4746.8|4740.8|4744.8|4738.8|1
1738574520000|2025-02-03 09:22:00|4745|4739|4744.3|4738.3|4745|4739|4744|4738|2
1738574530000|2025-02-03 09:22:10|4745|4739|4746|4740|4746|4740|4745|4739|4
1738574540000|2025-02-03 09:22:20|4746.3|4740.3|4746.3|4740.3|4746.7|4740.7|4746|4740|4
1738574550000|2025-02-03 09:22:30|4746.7|4740.7|4747.7|4741.7|4748|4742|4746.7|4740.7|1
1738574560000|2025-02-03 09:22:40|4748|4742|4747.3|4741.3|4748|4742|4747|4741|2
1738574580000|2025-02-03 09:23:00|4747.7|4741.7|4747|4741|4747.7|4741.7|4747|4741|2
1738574590000|2025-02-03 09:23:10|4747.2|4741.2|4748.2|4742.2|4748.3|4742.3|4747.2|4741.2|2
1738574600000|2025-02-03 09:23:20|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|4748.2|4742.2|0
1738574610000|2025-02-03 09:23:30|4749|4743|4747.2|4741.2|4749|4743|4747.2|4741.2|3
1738574620000|2025-02-03 09:23:40|4747|4741|4746.7|4740.7|4747|4741|4746.7|4740.7|0
1738574640000|2025-02-03 09:24:00|4747|4741|4747|4741|4747.2|4741.2|4746.3|4740.3|3
1738574650000|2025-02-03 09:24:10|4747.2|4741.2|4745.8|4739.8|4747.2|4741.2|4745.5|4739.5|0
1738574660000|2025-02-03 09:24:20|4745.5|4739.5|4745.8|4739.8|4745.8|4739.8|4745.5|4739.5|0
1738574670000|2025-02-03 09:24:30|4746|4740|4746.8|4740.8|4746.8|4740.8|4746|4740|0
1738574680000|2025-02-03 09:24:40|4747.3|4741.3|4748.2|4742.2|4748.2|4742.2|4747.3|4741.3|1
1738574690000|2025-02-03 09:24:50|4748.8|4742.8|4748|4742|4748.8|4742.8|4748|4742|0
1738574700000|2025-02-03 09:25:00|4748.2|4742.2|4748|4742|4749|4743|4748|4742|1
1738574720000|2025-02-03 09:25:20|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748|4742|0
1738574740000|2025-02-03 09:25:40|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1738574750000|2025-02-03 09:25:50|4748.8|4742.8|4748.5|4742.5|4748.8|4742.8|4748.5|4742.5|0
1738574760000|2025-02-03 09:26:00|4748.2|4742.2|4748.5|4742.5|4748.5|4742.5|4748|4742|1
1738574770000|2025-02-03 09:26:10|4748.8|4742.8|4749|4743|4749|4743|4748.8|4742.8|0
1738574790000|2025-02-03 09:26:30|||||||||1
1738574810000|2025-02-03 09:26:50|4748|4742|4747.8|4741.8|4748|4742|4747.2|4741.2|3
1738574820000|2025-02-03 09:27:00|4747.2|4741.2|4748|4742|4748|4742|4747.2|4741.2|0
1738574830000|2025-02-03 09:27:10|4748.3|4742.3|4749|4743|4749|4743|4748.3|4742.3|3
1738574840000|2025-02-03 09:27:20|4748.7|4742.7|4748.7|4742.7|4749|4743|4748.7|4742.7|0
1738574860000|2025-02-03 09:27:40|4749|4743|4749|4743|4749|4743|4748.7|4742.7|1
1738574870000|2025-02-03 09:27:50|4749.7|4743.7|4749|4743|4749.7|4743.7|4749|4743|3
1738574880000|2025-02-03 09:28:00|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|2
1738574890000|2025-02-03 09:28:10|4749.4|4743.4|4749|4743|4749.4|4743.4|4749|4743|1
1738574900000|2025-02-03 09:28:20|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|2
1738574920000|2025-02-03 09:28:40|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|0
1738574930000|2025-02-03 09:28:50|4750|4744|4749.7|4743.7|4750|4744|4749.7|4743.7|3
1738574940000|2025-02-03 09:29:00|4750|4744|4751.7|4745.7|4751.7|4745.7|4749.7|4743.7|7
1738574950000|2025-02-03 09:29:10|4752.2|4746.2|4752.7|4746.7|4752.7|4746.7|4752.2|4746.2|2
1738574960000|2025-02-03 09:29:20|4752.2|4746.2|4751.7|4745.7|4752.2|4746.2|4751.7|4745.7|30
1738574980000|2025-02-03 09:29:40|4752.2|4746.2|4752.7|4746.7|4752.7|4746.7|4752|4746|0
1738574990000|2025-02-03 09:29:50|4752.2|4746.2|4752.2|4746.2|4752.5|4746.5|4752.2|4746.2|1
1738575000000|2025-02-03 09:30:00|4752|4746|4752|4746|4752.7|4746.7|4751.7|4745.7|24
1738575010000|2025-02-03 09:30:10|4751.7|4745.7|4752.2|4746.2|4752.2|4746.2|4751.7|4745.7|1
1738575020000|2025-02-03 09:30:20|4752|4746|4751.7|4745.7|4752|4746|4751.7|4745.7|0
1738575030000|2025-02-03 09:30:30|4752|4746|4752|4746|4752.2|4746.2|4751.7|4745.7|0
1738575040000|2025-02-03 09:30:40|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1738575050000|2025-02-03 09:30:50|4752|4746|4752.2|4746.2|4752.2|4746.2|4751.2|4745.2|9
1738575060000|2025-02-03 09:31:00|4751.4|4745.4|4752|4746|4752.7|4746.7|4751.4|4745.4|4
1738575080000|2025-02-03 09:31:20|4751|4745|4751|4745|4751|4745|4751|4745|2
1738575090000|2025-02-03 09:31:30|4750.8|4744.8|4749|4743|4750.8|4744.8|4749|4743|2
1738575100000|2025-02-03 09:31:40|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1738575110000|2025-02-03 09:31:50|4748.3|4742.3|4748|4742|4748.3|4742.3|4748|4742|1
1738575120000|2025-02-03 09:32:00|4748.4|4742.4|4749.2|4743.2|4749.5|4743.5|4748.4|4742.4|2
1738575130000|2025-02-03 09:32:10|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.2|4743.2|0
1738575140000|2025-02-03 09:32:20|4749.2|4743.2|4748|4742|4749.2|4743.2|4748|4742|1
1738575180000|2025-02-03 09:33:00|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|2
1738575190000|2025-02-03 09:33:10|4747.2|4741.2|4747.8|4741.8|4747.8|4741.8|4747.2|4741.2|0
1738575200000|2025-02-03 09:33:20|4748|4742|4749.2|4743.2|4749.5|4743.5|4748|4742|7
1738575210000|2025-02-03 09:33:30|4749|4743|4748.8|4742.8|4749|4743|4748.8|4742.8|0
1738575230000|2025-02-03 09:33:50|4749|4743|4747|4741|4749|4743|4747|4741|1
1738575250000|2025-02-03 09:34:10|4747.4|4741.4|4747.5|4741.5|4748|4742|4747.2|4741.2|4
1738575260000|2025-02-03 09:34:20|4747.2|4741.2|4748|4742|4748|4742|4747.2|4741.2|0
1738575280000|2025-02-03 09:34:40|4747.7|4741.7|4748.2|4742.2|4748.2|4742.2|4747.7|4741.7|1
1738575290000|2025-02-03 09:34:50|4748|4742|4749|4743|4749|4743|4748|4742|1
1738575310000|2025-02-03 09:35:10|4749.3|4743.3|4749|4743|4749.3|4743.3|4749|4743|0
1738575320000|2025-02-03 09:35:20|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|2
1738575330000|2025-02-03 09:35:30|4749|4743|4749|4743|4749|4743|4748.8|4742.8|0
1738575340000|2025-02-03 09:35:40|4748.8|4742.8|4749|4743|4749|4743|4748.8|4742.8|0
1738575350000|2025-02-03 09:35:50|4750.2|4744.2|4750|4744|4750.2|4744.2|4750|4744|25
1738575360000|2025-02-03 09:36:00|4749.8|4743.8|4749.5|4743.5|4749.8|4743.8|4749.5|4743.5|0
1738575370000|2025-02-03 09:36:10|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|4749.5|4743.5|0
1738575380000|2025-02-03 09:36:20|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1738575390000|2025-02-03 09:36:30|4750|4744|4749.7|4743.7|4750|4744|4749.7|4743.7|0
1738575400000|2025-02-03 09:36:40|4750|4744|4750.7|4744.7|4750.7|4744.7|4750|4744|1
1738575410000|2025-02-03 09:36:50|4750.5|4744.5|4749.7|4743.7|4750.5|4744.5|4749.7|4743.7|1
1738575420000|2025-02-03 09:37:00|4750|4744|4752|4746|4752|4746|4749.7|4743.7|3
1738575430000|2025-02-03 09:37:10|4751.7|4745.7|4751.2|4745.2|4751.7|4745.7|4750.7|4744.7|1
1738575450000|2025-02-03 09:37:30|4751.4|4745.4|4751.2|4745.2|4751.4|4745.4|4751.2|4745.2|0
1738575460000|2025-02-03 09:37:40|4751.4|4745.4|4752.7|4746.7|4752.7|4746.7|4751.4|4745.4|1
1738575480000|2025-02-03 09:38:00|4753.2|4747.2|4752.7|4746.7|4753.2|4747.2|4752.7|4746.7|3
1738575490000|2025-02-03 09:38:10|4753.3|4747.3|4753.3|4747.3|4753.3|4747.3|4753.3|4747.3|1
1738575500000|2025-02-03 09:38:20|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|1
1738575510000|2025-02-03 09:38:30|4752.5|4746.5|4751|4745|4752.5|4746.5|4751|4745|1
1738575520000|2025-02-03 09:38:40|4751.2|4745.2|4751|4745|4751.2|4745.2|4750.7|4744.7|0
1738575530000|2025-02-03 09:38:50|4750.5|4744.5|4750.2|4744.2|4750.7|4744.7|4750|4744|1
1738575560000|2025-02-03 09:39:20|4749.8|4743.8|4749.2|4743.2|4749.8|4743.8|4749.2|4743.2|1
1738575570000|2025-02-03 09:39:30|4749.5|4743.5|4749.8|4743.8|4749.8|4743.8|4749.5|4743.5|0
1738575580000|2025-02-03 09:39:40|4749.2|4743.2|4749.2|4743.2|4749.8|4743.8|4749.2|4743.2|0
1738575600000|2025-02-03 09:40:00|4748.5|4742.5|4747|4741|4748.5|4742.5|4747|4741|8
1738575610000|2025-02-03 09:40:10|4746.7|4740.7|4745.8|4739.8|4746.8|4740.8|4745.8|4739.8|4
1738575620000|2025-02-03 09:40:20|4745.5|4739.5|4745|4739|4745.5|4739.5|4745|4739|0
1738575630000|2025-02-03 09:40:30|4744|4738|4744|4738|4744|4738|4744|4738|1
1738575650000|2025-02-03 09:40:50|4744.2|4738.2|4744.2|4738.2|4744.8|4738.8|4744.2|4738.2|3
1738575660000|2025-02-03 09:41:00|4744.8|4738.8|4744.8|4738.8|4744.8|4738.8|4744.8|4738.8|0
1738575670000|2025-02-03 09:41:10|4744.2|4738.2|4744.2|4738.2|4744.8|4738.8|4744.2|4738.2|0
1738575680000|2025-02-03 09:41:20|4744|4738|4736.3|4730.3|4744|4738|4734.2|4728.2|316
1738575690000|2025-02-03 09:41:30|4736.8|4730.8|4737.5|4731.5|4737.8|4731.8|4736.5|4730.5|4
1738575700000|2025-02-03 09:41:40|4736|4730|4736|4730|4736|4730|4736|4730|13
1738575710000|2025-02-03 09:41:50|4736.5|4730.5|4735.5|4729.5|4736.5|4730.5|4735.5|4729.5|2
1738575720000|2025-02-03 09:42:00|4735.3|4729.3|4734.3|4728.3|4735.3|4729.3|4734.1|4728.1|5
1738575730000|2025-02-03 09:42:10|4734.1|4728.1|4734.3|4728.3|4734.3|4728.3|4734.1|4728.1|1
1738575740000|2025-02-03 09:42:20|4734.5|4728.5|4735.3|4729.3|4735.3|4729.3|4734|4728|12
1738575760000|2025-02-03 09:42:40|4736|4730|4736|4730|4736|4730|4735.8|4729.8|3
1738575770000|2025-02-03 09:42:50|4736.2|4730.2|4737.2|4731.2|4737.2|4731.2|4736.2|4730.2|2
1738575780000|2025-02-03 09:43:00|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|4737.2|4731.2|0
1738575790000|2025-02-03 09:43:10|4737.2|4731.2|4734.5|4728.5|4737.2|4731.2|4734.2|4728.2|6
1738575800000|2025-02-03 09:43:20|4734.2|4728.2|4736|4730|4736|4730|4734.2|4728.2|3
1738575810000|2025-02-03 09:43:30|4736.2|4730.2|4735|4729|4736.2|4730.2|4735|4729|0
1738575820000|2025-02-03 09:43:40|4734.8|4728.8|4735|4729|4735|4729|4734.8|4728.8|1
1738575830000|2025-02-03 09:43:50|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4734.7|4728.7|2
1738575840000|2025-02-03 09:44:00|4735|4729|4735|4729|4735.2|4729.2|4735|4729|1
1738575850000|2025-02-03 09:44:10|4734.5|4728.5|4734|4728|4734.5|4728.5|4734|4728|3
1738575860000|2025-02-03 09:44:20|4734.5|4728.5|4734|4728|4734.5|4728.5|4734|4728|1
1738575870000|2025-02-03 09:44:30|4734.2|4728.2|4734.2|4728.2|4734.2|4728.2|4734|4728|0
1738575890000|2025-02-03 09:44:50|4734.8|4728.8|4735.8|4729.8|4735.8|4729.8|4734.8|4728.8|1
1738575900000|2025-02-03 09:45:00|4735.2|4729.2|4736|4730|4736|4730|4735|4729|4
1738575910000|2025-02-03 09:45:10|4735.7|4729.7|4736.2|4730.2|4736.2|4730.2|4735.7|4729.7|2
1738575920000|2025-02-03 09:45:20|4736|4730|4734.2|4728.2|4736|4730|4734.2|4728.2|2
1738575930000|2025-02-03 09:45:30|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|0
1738575940000|2025-02-03 09:45:40|4734|4728|4733.5|4727.5|4734.7|4728.7|4733.5|4727.5|4
1738575950000|2025-02-03 09:45:50|4733.2|4727.2|4733.8|4727.8|4734.2|4728.2|4733.2|4727.2|1
1738575960000|2025-02-03 09:46:00|4733.5|4727.5|4733.2|4727.2|4733.8|4727.8|4733.2|4727.2|0
1738575970000|2025-02-03 09:46:10|4733|4727|4733|4727|4734|4728|4733|4727|25
1738575990000|2025-02-03 09:46:30|4732.7|4726.7|4733.2|4727.2|4733.2|4727.2|4731|4725|8
1738576000000|2025-02-03 09:46:40|4732.7|4726.7|4731.2|4725.2|4732.7|4726.7|4731.2|4725.2|6
1738576010000|2025-02-03 09:46:50|4731.8|4725.8|4732.2|4726.2|4732.5|4726.5|4730.2|4724.2|20
1738576020000|2025-02-03 09:47:00|4732.8|4726.8|4732.8|4726.8|4733|4727|4732.2|4726.2|0
1738576030000|2025-02-03 09:47:10|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|0
1738576040000|2025-02-03 09:47:20|4732.3|4726.3|4731.2|4725.2|4732.3|4726.3|4731|4725|0
1738576050000|2025-02-03 09:47:30|4732.2|4726.2|4732.8|4726.8|4732.8|4726.8|4732.2|4726.2|1
1738576060000|2025-02-03 09:47:40|4733.5|4727.5|4734|4728|4734|4728|4733.5|4727.5|1
1738576070000|2025-02-03 09:47:50|4734.2|4728.2|4734.2|4728.2|4734.2|4728.2|4734|4728|1
1738576080000|2025-02-03 09:48:00|4733.2|4727.2|4733.2|4727.2|4733.8|4727.8|4733.2|4727.2|1
1738576090000|2025-02-03 09:48:10|4733.8|4727.8|4733.2|4727.2|4734|4728|4733.2|4727.2|0
1738576100000|2025-02-03 09:48:20|4733.8|4727.8|4735.2|4729.2|4735.2|4729.2|4733.2|4727.2|1
1738576110000|2025-02-03 09:48:30|4735|4729|4734.2|4728.2|4735.5|4729.5|4734.2|4728.2|1
1738576120000|2025-02-03 09:48:40|4734|4728|4734.8|4728.8|4735|4729|4734|4728|1
1738576130000|2025-02-03 09:48:50|4735|4729|4735.7|4729.7|4735.7|4729.7|4735|4729|0
1738576140000|2025-02-03 09:49:00|4735.5|4729.5|4736.2|4730.2|4736.4|4730.4|4735.5|4729.5|7
1738576150000|2025-02-03 09:49:10|4736|4730|4734.7|4728.7|4736|4730|4734.7|4728.7|0
1738576160000|2025-02-03 09:49:20|4734.2|4728.2|4732.2|4726.2|4735.2|4729.2|4732.2|4726.2|2
1738576170000|2025-02-03 09:49:30|4732|4726|4731.2|4725.2|4732|4726|4731.2|4725.2|0
1738576180000|2025-02-03 09:49:40|4731.4|4725.4|4731|4725|4732|4726|4731|4725|1
1738576190000|2025-02-03 09:49:50|4730.8|4724.8|4730.2|4724.2|4730.8|4724.8|4730|4724|2
1738576200000|2025-02-03 09:50:00|4730.8|4724.8|4731|4725|4731|4725|4730.8|4724.8|0
1738576210000|2025-02-03 09:50:10|4730|4724|4728.5|4722.5|4730|4724|4728.5|4722.5|13
1738576220000|2025-02-03 09:50:20|4728.2|4722.2|4728.2|4722.2|4729.2|4723.2|4728.2|4722.2|3
1738576240000|2025-02-03 09:50:40|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|4727.5|4721.5|0
1738576250000|2025-02-03 09:50:50|4728|4722|4727.2|4721.2|4728|4722|4727.2|4721.2|0
1738576260000|2025-02-03 09:51:00|4727.8|4721.8|4727.8|4721.8|4728|4722|4727.8|4721.8|0
1738576270000|2025-02-03 09:51:10|4728|4722|4728|4722|4728|4722|4728|4722|0
1738576280000|2025-02-03 09:51:20|4728.2|4722.2|4730.2|4724.2|4730.2|4724.2|4728.2|4722.2|8
1738576290000|2025-02-03 09:51:30|4730|4724|4730|4724|4730|4724|4729.7|4723.7|0
1738576300000|2025-02-03 09:51:40|4730.2|4724.2|4730|4724|4730.5|4724.5|4730|4724|1
1738576320000|2025-02-03 09:52:00|4730.8|4724.8|4731|4725|4731|4725|4730.8|4724.8|3
1738576330000|2025-02-03 09:52:10|4730.7|4724.7|4730|4724|4731|4725|4730|4724|5
1738576340000|2025-02-03 09:52:20|4729.5|4723.5|4730|4724|4730|4724|4729.5|4723.5|0
1738576350000|2025-02-03 09:52:30|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|1
1738576360000|2025-02-03 09:52:40|4731|4725|4729.7|4723.7|4731|4725|4729.7|4723.7|0
1738576370000|2025-02-03 09:52:50|4729.5|4723.5|4729.2|4723.2|4729.5|4723.5|4729.2|4723.2|1
1738576380000|2025-02-03 09:53:00|4729|4723|4730|4724|4730|4724|4729|4723|1
1738576390000|2025-02-03 09:53:10|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1738576400000|2025-02-03 09:53:20|4730|4724|4729|4723|4730|4724|4729|4723|3
1738576410000|2025-02-03 09:53:30|4728.5|4722.5|4728.8|4722.8|4729|4723|4728.5|4722.5|1
1738576420000|2025-02-03 09:53:40|4729|4723|4729|4723|4729.2|4723.2|4729|4723|0
1738576430000|2025-02-03 09:53:50|4728.8|4722.8|4728.8|4722.8|4729|4723|4728.8|4722.8|0
1738576440000|2025-02-03 09:54:00|4729|4723|4729.7|4723.7|4729.7|4723.7|4729|4723|0
1738576450000|2025-02-03 09:54:10|4729|4723|4729.7|4723.7|4729.7|4723.7|4729|4723|3
1738576460000|2025-02-03 09:54:20|4729.4|4723.4|4729.2|4723.2|4729.4|4723.4|4729.2|4723.2|2
1738576490000|2025-02-03 09:54:50|4728.7|4722.7|4729|4723|4729.2|4723.2|4728.5|4722.5|0
1738576500000|2025-02-03 09:55:00|4729.2|4723.2|4729.7|4723.7|4729.7|4723.7|4728.8|4722.8|1
1738576510000|2025-02-03 09:55:10|4730|4724|4729.7|4723.7|4730|4724|4729.7|4723.7|0
1738576520000|2025-02-03 09:55:20|4730|4724|4729.7|4723.7|4730|4724|4729.7|4723.7|0
1738576530000|2025-02-03 09:55:30|4730|4724|4729.2|4723.2|4730|4724|4729.2|4723.2|1
1738576540000|2025-02-03 09:55:40|4728.7|4722.7|4728|4722|4728.8|4722.8|4728|4722|2
1738576550000|2025-02-03 09:55:50|4729|4723|4729|4723|4729|4723|4729|4723|2
1738576560000|2025-02-03 09:56:00|4729.2|4723.2|4730|4724|4730|4724|4729.2|4723.2|1
1738576570000|2025-02-03 09:56:10|4729.7|4723.7|4729|4723|4729.7|4723.7|4729|4723|3
1738576600000|2025-02-03 09:56:40|4728.7|4722.7|4728|4722|4728.7|4722.7|4728|4722|1
1738576620000|2025-02-03 09:57:00|4727.7|4721.7|4728.7|4722.7|4729|4723|4727.7|4721.7|2
1738576630000|2025-02-03 09:57:10|4729|4723|4729.5|4723.5|4729.8|4723.8|4728.2|4722.2|8
1738576640000|2025-02-03 09:57:20|4729.3|4723.3|4728.8|4722.8|4729.3|4723.3|4728.8|4722.8|0
1738576650000|2025-02-03 09:57:30|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|4728.5|4722.5|0
1738576660000|2025-02-03 09:57:40|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|0
1738576670000|2025-02-03 09:57:50|4728.5|4722.5|4728|4722|4728.8|4722.8|4728|4722|1
1738576680000|2025-02-03 09:58:00|4728.7|4722.7|4729.2|4723.2|4730|4724|4728.7|4722.7|4
1738576690000|2025-02-03 09:58:10|4729|4723|4729|4723|4729.2|4723.2|4729|4723|0
1738576700000|2025-02-03 09:58:20|4728.7|4722.7|4728.2|4722.2|4728.8|4722.8|4728|4722|3
1738576710000|2025-02-03 09:58:30|4728.8|4722.8|4728.2|4722.2|4728.8|4722.8|4728|4722|0
1738576720000|2025-02-03 09:58:40|4728|4722|4728|4722|4728.2|4722.2|4727.7|4721.7|0
1738576730000|2025-02-03 09:58:50|4728.2|4722.2|4728|4722|4728.8|4722.8|4728|4722|3
1738576740000|2025-02-03 09:59:00|4730|4724|4729.5|4723.5|4731|4725|4729.2|4723.2|11
1738576750000|2025-02-03 09:59:10|4729.2|4723.2|4727|4721|4729.2|4723.2|4727|4721|6
1738576760000|2025-02-03 09:59:20|4726.4|4720.4|4726.2|4720.2|4726.4|4720.4|4726.2|4720.2|2
1738576770000|2025-02-03 09:59:30|4727|4721|4727.2|4721.2|4727.2|4721.2|4726.8|4720.8|1
1738576780000|2025-02-03 09:59:40|4727.8|4721.8|4728|4722|4728|4722|4727.5|4721.5|0
1738576790000|2025-02-03 09:59:50|4724.3|4718.3|4727|4721|4727|4721|4724|4718|86
1738576800000|2025-02-03 10:00:00|4727.3|4721.3|4728|4722|4728|4722|4727|4721|6
1738576810000|2025-02-03 10:00:10|4728.2|4722.2|4728.8|4722.8|4728.8|4722.8|4728.2|4722.2|2
1738576820000|2025-02-03 10:00:20|||||||||9
1738576830000|2025-02-03 10:00:30|4729|4723|4727.5|4721.5|4729|4723|4727.5|4721.5|3
1738576840000|2025-02-03 10:00:40|4727.7|4721.7|4728|4722|4728|4722|4727.7|4721.7|0
1738576850000|2025-02-03 10:00:50|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.5|4722.5|2
1738576860000|2025-02-03 10:01:00|4729|4723|4730|4724|4730.2|4724.2|4729|4723|1
1738576880000|2025-02-03 10:01:20|4729.7|4723.7|4729|4723|4729.7|4723.7|4729|4723|1
1738576890000|2025-02-03 10:01:30|4728.2|4722.2|4728.5|4722.5|4729|4723|4728.2|4722.2|1
1738576900000|2025-02-03 10:01:40|4728.2|4722.2|4728|4722|4728.2|4722.2|4728|4722|0
1738576910000|2025-02-03 10:01:50|4727.2|4721.2|4727|4721|4727.5|4721.5|4727|4721|0
1738576920000|2025-02-03 10:02:00|4727.2|4721.2|4725.5|4719.5|4727.2|4721.2|4725.5|4719.5|3
1738576930000|2025-02-03 10:02:10|4725.3|4719.3|4724.5|4718.5|4725.3|4719.3|4724.2|4718.2|2
1738576940000|2025-02-03 10:02:20|4724.8|4718.8|4724.5|4718.5|4724.8|4718.8|4724.5|4718.5|0
1738576950000|2025-02-03 10:02:30|4725.5|4719.5|4725.2|4719.2|4725.5|4719.5|4725.2|4719.2|3
1738576960000|2025-02-03 10:02:40|4725.4|4719.4|4728.2|4722.2|4728.5|4722.5|4725.4|4719.4|2
1738576970000|2025-02-03 10:02:50|4727.7|4721.7|4728.7|4722.7|4729.2|4723.2|4726.7|4720.7|27
1738576980000|2025-02-03 10:03:00|4729|4723|4728|4722|4729|4723|4728|4722|5
1738576990000|2025-02-03 10:03:10|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1738577000000|2025-02-03 10:03:20|4730|4724|4730.5|4724.5|4730.8|4724.8|4729.8|4723.8|5
1738577010000|2025-02-03 10:03:30|4730.8|4724.8|4730.2|4724.2|4730.8|4724.8|4730.2|4724.2|0
1738577020000|2025-02-03 10:03:40|4729.2|4723.2|4728.8|4722.8|4729.2|4723.2|4728.2|4722.2|3
1738577030000|2025-02-03 10:03:50|4728.5|4722.5|4728.2|4722.2|4728.5|4722.5|4728.2|4722.2|0
1738577040000|2025-02-03 10:04:00|4728|4722|4728.8|4722.8|4729|4723|4728|4722|2
1738577050000|2025-02-03 10:04:10|4729|4723|4729|4723|4729|4723|4729|4723|0
1738577060000|2025-02-03 10:04:20|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|2
1738577070000|2025-02-03 10:04:30|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|0
1738577090000|2025-02-03 10:04:50|4729.4|4723.4|4729.2|4723.2|4729.4|4723.4|4729.2|4723.2|0
1738577100000|2025-02-03 10:05:00|4729|4723|4729.2|4723.2|4729.2|4723.2|4729|4723|0
1738577110000|2025-02-03 10:05:10|4729.5|4723.5|4729.2|4723.2|4729.5|4723.5|4729.2|4723.2|0
1738577120000|2025-02-03 10:05:20|4729.5|4723.5|4730|4724|4730|4724|4729.5|4723.5|0
1738577130000|2025-02-03 10:05:30|4730.8|4724.8|4730.8|4724.8|4731|4725|4730.8|4724.8|1
1738577140000|2025-02-03 10:05:40|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|0
1738577150000|2025-02-03 10:05:50|4729.5|4723.5|4730|4724|4730|4724|4729.5|4723.5|0
1738577160000|2025-02-03 10:06:00|4730.2|4724.2|4729|4723|4730.2|4724.2|4728.5|4722.5|1
1738577170000|2025-02-03 10:06:10|4729.2|4723.2|4729.2|4723.2|4729.5|4723.5|4728.5|4722.5|3
1738577190000|2025-02-03 10:06:30|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|4728.8|4722.8|2
1738577200000|2025-02-03 10:06:40|4729|4723|4729.2|4723.2|4729.8|4723.8|4729|4723|1
1738577210000|2025-02-03 10:06:50|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|4729.8|4723.8|0
1738577220000|2025-02-03 10:07:00|4729.2|4723.2|4729.2|4723.2|4730|4724|4729.2|4723.2|1
1738577230000|2025-02-03 10:07:10|4728.5|4722.5|4728|4722|4728.5|4722.5|4728|4722|0
1738577240000|2025-02-03 10:07:20|4727.7|4721.7|4728.2|4722.2|4728.2|4722.2|4727.7|4721.7|1
1738577250000|2025-02-03 10:07:30|4728.5|4722.5|4729|4723|4729|4723|4728.5|4722.5|0
1738577260000|2025-02-03 10:07:40|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1738577270000|2025-02-03 10:07:50|4729|4723|4728.7|4722.7|4729|4723|4728.7|4722.7|1
1738577280000|2025-02-03 10:08:00|4729|4723|4728.7|4722.7|4729|4723|4728.7|4722.7|0
1738577290000|2025-02-03 10:08:10|4728.9|4722.9|4729.7|4723.7|4729.7|4723.7|4728.9|4722.9|1
1738577310000|2025-02-03 10:08:30|4729.2|4723.2|4729|4723|4729.2|4723.2|4729|4723|3
1738577330000|2025-02-03 10:08:50|4729.5|4723.5|4729|4723|4729.8|4723.8|4729|4723|2
1738577340000|2025-02-03 10:09:00|4729.8|4723.8|4730.4|4724.4|4730.4|4724.4|4729.5|4723.5|1
1738577350000|2025-02-03 10:09:10|4731|4725|4730.7|4724.7|4731|4725|4730.7|4724.7|0
1738577360000|2025-02-03 10:09:20|4731|4725|4730|4724|4731|4725|4730|4724|1
1738577370000|2025-02-03 10:09:30|4729.7|4723.7|4730|4724|4730|4724|4729.7|4723.7|0
1738577390000|2025-02-03 10:09:50|4730.3|4724.3|4730.7|4724.7|4730.7|4724.7|4730.3|4724.3|1
1738577400000|2025-02-03 10:10:00|4731|4725|4733.2|4727.2|4734|4728|4731|4725|8
1738577410000|2025-02-03 10:10:10|4733|4727|4731.7|4725.7|4733|4727|4731.7|4725.7|2
1738577420000|2025-02-03 10:10:20|4731.2|4725.2|4730.2|4724.2|4731.2|4725.2|4730.2|4724.2|1
1738577430000|2025-02-03 10:10:30|4730.8|4724.8|4731|4725|4731|4725|4730.8|4724.8|0
1738577440000|2025-02-03 10:10:40|4730.8|4724.8|4731|4725|4731|4725|4730.5|4724.5|1
1738577450000|2025-02-03 10:10:50|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|1
1738577460000|2025-02-03 10:11:00|4731.2|4725.2|4731|4725|4731.2|4725.2|4731|4725|0
1738577470000|2025-02-03 10:11:10|4730.8|4724.8|4731|4725|4731|4725|4730.2|4724.2|1
1738577480000|2025-02-03 10:11:20|4731.2|4725.2|4731.8|4725.8|4732|4726|4731|4725|0
1738577490000|2025-02-03 10:11:30|4732|4726|4733.2|4727.2|4733.2|4727.2|4732|4726|2
1738577500000|2025-02-03 10:11:40|4732.8|4726.8|4733|4727|4733|4727|4732|4726|0
1738577510000|2025-02-03 10:11:50|4734|4728|4734|4728|4734.2|4728.2|4734|4728|1
1738577520000|2025-02-03 10:12:00|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733|4727|0
1738577530000|2025-02-03 10:12:10|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|0
1738577540000|2025-02-03 10:12:20|4733|4727|4733.2|4727.2|4733.2|4727.2|4733|4727|0
1738577550000|2025-02-03 10:12:30|4733|4727|4733|4727|4733|4727|4733|4727|0
1738577560000|2025-02-03 10:12:40|4732.7|4726.7|4732.5|4726.5|4732.7|4726.7|4732.5|4726.5|0
1738577570000|2025-02-03 10:12:50|4732|4726|4732.5|4726.5|4732.5|4726.5|4732|4726|0
1738577580000|2025-02-03 10:13:00|4732|4726|4732.2|4726.2|4732.2|4726.2|4731.5|4725.5|3
1738577590000|2025-02-03 10:13:10|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|0
1738577600000|2025-02-03 10:13:20|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|0
1738577610000|2025-02-03 10:13:30|4732|4726|4732|4726|4732|4726|4731.5|4725.5|0
1738577620000|2025-02-03 10:13:40|4731.8|4725.8|4732.2|4726.2|4733.8|4727.8|4731.8|4725.8|3
1738577630000|2025-02-03 10:13:50|4732|4726|4731.5|4725.5|4732|4726|4731.5|4725.5|0
1738577640000|2025-02-03 10:14:00|4731.7|4725.7|4732|4726|4732|4726|4731.5|4725.5|0
1738577650000|2025-02-03 10:14:10|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|0
1738577660000|2025-02-03 10:14:20|4732.5|4726.5|4734.2|4728.2|4734.2|4728.2|4732.2|4726.2|2
1738577670000|2025-02-03 10:14:30|4734.6|4728.6|4734.5|4728.5|4734.6|4728.6|4734.4|4728.4|0
1738577690000|2025-02-03 10:14:50|4734.7|4728.7|4734.7|4728.7|4735|4729|4734.7|4728.7|0
1738577700000|2025-02-03 10:15:00|4733.7|4727.7|4739|4733|4739|4733|4733.2|4727.2|9
1738577710000|2025-02-03 10:15:10|4739.2|4733.2|4734.2|4728.2|4739.2|4733.2|4734|4728|11
1738577730000|2025-02-03 10:15:30|4734.4|4728.4|4735.2|4729.2|4735.2|4729.2|4734.4|4728.4|1
1738577740000|2025-02-03 10:15:40|4735|4729|4734.2|4728.2|4735|4729|4734.2|4728.2|0
1738577750000|2025-02-03 10:15:50|4734|4728|4734.2|4728.2|4734.2|4728.2|4734|4728|0
1738577760000|2025-02-03 10:16:00|4734|4728|4734.2|4728.2|4734.2|4728.2|4734|4728|0
1738577770000|2025-02-03 10:16:10|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|0
1738577780000|2025-02-03 10:16:20|4733.5|4727.5|4734.5|4728.5|4734.5|4728.5|4733.5|4727.5|2
1738577790000|2025-02-03 10:16:30|4735.2|4729.2|4735.2|4729.2|4735.5|4729.5|4735|4729|0
1738577800000|2025-02-03 10:16:40|4735|4729|4735.2|4729.2|4735.2|4729.2|4735|4729|1
1738577810000|2025-02-03 10:16:50|4734.7|4728.7|4735|4729|4735.2|4729.2|4734.7|4728.7|1
1738577820000|2025-02-03 10:17:00|4734.7|4728.7|4735|4729|4735|4729|4734.7|4728.7|0
1738577830000|2025-02-03 10:17:10|4734.8|4728.8|4734.5|4728.5|4734.8|4728.8|4734.5|4728.5|7
1738577850000|2025-02-03 10:17:30|4734|4728|4733.2|4727.2|4734|4728|4733|4727|1
1738577860000|2025-02-03 10:17:40|4734|4728|4734.5|4728.5|4735|4729|4734|4728|1
1738577870000|2025-02-03 10:17:50|4735|4729|4735|4729|4735|4729|4735|4729|0
1738577880000|2025-02-03 10:18:00|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|0
1738577890000|2025-02-03 10:18:10|4736|4730|4735.5|4729.5|4736|4730|4735.5|4729.5|1
1738577900000|2025-02-03 10:18:20|4735.2|4729.2|4734.8|4728.8|4735.2|4729.2|4734.5|4728.5|0
1738577910000|2025-02-03 10:18:30|4735|4729|4735|4729|4735|4729|4735|4729|0
1738577920000|2025-02-03 10:18:40|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|0
1738577950000|2025-02-03 10:19:10|4735|4729|4736|4730|4736|4730|4735|4729|2
1738577970000|2025-02-03 10:19:30|4736.8|4730.8|4736|4730|4737.3|4731.3|4735.8|4729.8|1
1738577980000|2025-02-03 10:19:40|4736.4|4730.4|4736.8|4730.8|4736.8|4730.8|4736.4|4730.4|1
1738578000000|2025-02-03 10:20:00|4736.2|4730.2|4737|4731|4737|4731|4736.2|4730.2|0
1738578010000|2025-02-03 10:20:10|4736.7|4730.7|4736|4730|4736.7|4730.7|4735.8|4729.8|1
1738578020000|2025-02-03 10:20:20|4735.8|4729.8|4734.5|4728.5|4735.8|4729.8|4734.5|4728.5|0
1738578030000|2025-02-03 10:20:30|4734.8|4728.8|4735|4729|4735|4729|4734.2|4728.2|0
1738578040000|2025-02-03 10:20:40|4735.3|4729.3|4736|4730|4736|4730|4735.3|4729.3|2
1738578050000|2025-02-03 10:20:50|4736.8|4730.8|4736.2|4730.2|4736.8|4730.8|4736|4730|2
1738578060000|2025-02-03 10:21:00|4736.4|4730.4|4737.2|4731.2|4737.2|4731.2|4736.4|4730.4|0
1738578070000|2025-02-03 10:21:10|4737|4731|4735.7|4729.7|4737|4731|4735.7|4729.7|3
1738578080000|2025-02-03 10:21:20|4735.9|4729.9|4735|4729|4736.2|4730.2|4735|4729|2
1738578090000|2025-02-03 10:21:30|4735.2|4729.2|4735|4729|4735.2|4729.2|4735|4729|0
1738578110000|2025-02-03 10:21:50|4734.8|4728.8|4735.2|4729.2|4735.2|4729.2|4734.5|4728.5|0
1738578120000|2025-02-03 10:22:00|4736|4730|4735.2|4729.2|4736|4730|4735.2|4729.2|1
1738578130000|2025-02-03 10:22:10|4735.5|4729.5|4735|4729|4735.5|4729.5|4735|4729|0
1738578140000|2025-02-03 10:22:20|4735.2|4729.2|4735.8|4729.8|4736|4730|4735.2|4729.2|0
1738578150000|2025-02-03 10:22:30|4735.5|4729.5|4735.2|4729.2|4735.5|4729.5|4735.2|4729.2|0
1738578160000|2025-02-03 10:22:40|4734.7|4728.7|4735|4729|4735|4729|4734.7|4728.7|0
1738578180000|2025-02-03 10:23:00|4736|4730|4736.2|4730.2|4737.2|4731.2|4735.7|4729.7|3
1738578190000|2025-02-03 10:23:10|4736|4730|4736|4730|4736|4730|4736|4730|0
1738578200000|2025-02-03 10:23:20|4736.2|4730.2|4736.2|4730.2|4736.2|4730.2|4736.2|4730.2|0
1738578210000|2025-02-03 10:23:30|4737.2|4731.2|4737|4731|4737.2|4731.2|4737|4731|0
1738578220000|2025-02-03 10:23:40|4736.7|4730.7|4736.2|4730.2|4736.7|4730.7|4736.2|4730.2|1
1738578230000|2025-02-03 10:23:50|4735.7|4729.7|4736|4730|4736|4730|4735.7|4729.7|0
1738578250000|2025-02-03 10:24:10|4735.4|4729.4|4736|4730|4736|4730|4735.4|4729.4|1
1738578260000|2025-02-03 10:24:20|4736.2|4730.2|4735.8|4729.8|4736.2|4730.2|4735.8|4729.8|1
1738578270000|2025-02-03 10:24:30|4736|4730|4736|4730|4736.2|4730.2|4736|4730|0
1738578280000|2025-02-03 10:24:40|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|0
1738578290000|2025-02-03 10:24:50|4735|4729|4736|4730|4736|4730|4735|4729|1
1738578310000|2025-02-03 10:25:10|4735.2|4729.2|4736|4730|4736|4730|4735.2|4729.2|2
1738578320000|2025-02-03 10:25:20|4735.7|4729.7|4736|4730|4736|4730|4735.7|4729.7|0
1738578330000|2025-02-03 10:25:30|4735.7|4729.7|4735.2|4729.2|4735.7|4729.7|4735.2|4729.2|1
1738578360000|2025-02-03 10:26:00|4734.5|4728.5|4734.2|4728.2|4735|4729|4734.2|4728.2|1
1738578380000|2025-02-03 10:26:20|4734|4728|4734|4728|4734|4728|4734|4728|0
1738578390000|2025-02-03 10:26:30|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|1
1738578400000|2025-02-03 10:26:40|4733.8|4727.8|4733.2|4727.2|4733.8|4727.8|4733.2|4727.2|0
1738578410000|2025-02-03 10:26:50|4733.5|4727.5|4734|4728|4734|4728|4733.5|4727.5|0
1738578420000|2025-02-03 10:27:00|4734.8|4728.8|4734.2|4728.2|4734.8|4728.8|4734.2|4728.2|2
1738578430000|2025-02-03 10:27:10|4734|4728|4733.5|4727.5|4734|4728|4733.5|4727.5|1
1738578440000|2025-02-03 10:27:20|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|4733.2|4727.2|0
1738578450000|2025-02-03 10:27:30|4733|4727|4733|4727|4733|4727|4732.7|4726.7|0
1738578460000|2025-02-03 10:27:40|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|1
1738578470000|2025-02-03 10:27:50|4732|4726|4731|4725|4732.2|4726.2|4731|4725|0
1738578480000|2025-02-03 10:28:00|4730.8|4724.8|4729.2|4723.2|4730.8|4724.8|4729.2|4723.2|1
1738578490000|2025-02-03 10:28:10|4729.5|4723.5|4728|4722|4730|4724|4728|4722|24
1738578500000|2025-02-03 10:28:20|4727.7|4721.7|4727.4|4721.4|4728|4722|4727|4721|2
1738578510000|2025-02-03 10:28:30|4728|4722|4731.2|4725.2|4731.2|4725.2|4728|4722|21
1738578530000|2025-02-03 10:28:50|4731|4725|4731.2|4725.2|4731.2|4725.2|4731|4725|0
1738578540000|2025-02-03 10:29:00|4731.5|4725.5|4731.2|4725.2|4731.5|4725.5|4731.2|4725.2|5
1738578550000|2025-02-03 10:29:10|4731|4725|4733.2|4727.2|4733.2|4727.2|4731|4725|18
1738578580000|2025-02-03 10:29:40|4733.6|4727.6|4732.8|4726.8|4734.2|4728.2|4732.8|4726.8|10
1738578590000|2025-02-03 10:29:50|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|0
1738578600000|2025-02-03 10:30:00|4732|4726|4731.2|4725.2|4732|4726|4730.5|4724.5|3
1738578610000|2025-02-03 10:30:10|4731.8|4725.8|4732|4726|4732|4726|4731.2|4725.2|0
1738578620000|2025-02-03 10:30:20|4731.2|4725.2|4730.2|4724.2|4732.5|4726.5|4730.2|4724.2|2
1738578630000|2025-02-03 10:30:30|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|4730.8|4724.8|0
1738578640000|2025-02-03 10:30:40|4731|4725|4732.2|4726.2|4732.8|4726.8|4731|4725|3
1738578660000|2025-02-03 10:31:00|4732.5|4726.5|4732.2|4726.2|4732.5|4726.5|4732.2|4726.2|0
1738578670000|2025-02-03 10:31:10|4732|4726|4732|4726|4732|4726|4732|4726|0
1738578680000|2025-02-03 10:31:20|4731.7|4725.7|4731.5|4725.5|4732|4726|4731.5|4725.5|3
1738578690000|2025-02-03 10:31:30|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|0
1738578700000|2025-02-03 10:31:40|4732|4726|4732|4726|4732|4726|4732|4726|0
1738578710000|2025-02-03 10:31:50|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|2
1738578720000|2025-02-03 10:32:00|4732.2|4726.2|4732|4726|4732.2|4726.2|4732|4726|0
1738578730000|2025-02-03 10:32:10|4731.7|4725.7|4732.2|4726.2|4732.8|4726.8|4731.7|4725.7|0
1738578750000|2025-02-03 10:32:30|4732|4726|4732|4726|4732|4726|4731.7|4725.7|0
1738578780000|2025-02-03 10:33:00|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|4732.2|4726.2|1
1738578790000|2025-02-03 10:33:10|4731.2|4725.2|4732|4726|4732.2|4726.2|4731.2|4725.2|1
1738578800000|2025-02-03 10:33:20|4732.2|4726.2|4731.2|4725.2|4732.2|4726.2|4731.2|4725.2|0
1738578820000|2025-02-03 10:33:40|4731.4|4725.4|4731.2|4725.2|4732|4726|4731.2|4725.2|0
1738578840000|2025-02-03 10:34:00|4733|4727|4732.7|4726.7|4733|4727|4732.7|4726.7|6
1738578850000|2025-02-03 10:34:10|4733|4727|4733|4727|4733|4727|4732.7|4726.7|0
1738578860000|2025-02-03 10:34:20|4732.7|4726.7|4731.2|4725.2|4732.7|4726.7|4731.2|4725.2|4
1738578870000|2025-02-03 10:34:30|4732|4726|4732.2|4726.2|4732.2|4726.2|4731.7|4725.7|1
1738578890000|2025-02-03 10:34:50|4733|4727|4733|4727|4733|4727|4733|4727|0
1738578900000|2025-02-03 10:35:00|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|0
1738578910000|2025-02-03 10:35:10|4732.2|4726.2|4732|4726|4732.2|4726.2|4732|4726|0
1738578920000|2025-02-03 10:35:20|4731.7|4725.7|4730.7|4724.7|4732|4726|4730.7|4724.7|1
1738578930000|2025-02-03 10:35:30|4730|4724|4732.2|4726.2|4732.2|4726.2|4730|4724|2
1738578940000|2025-02-03 10:35:40|4732|4726|4730.2|4724.2|4732|4726|4730.2|4724.2|8
1738578950000|2025-02-03 10:35:50|4730|4724|4729.7|4723.7|4730|4724|4729.2|4723.2|1
1738578960000|2025-02-03 10:36:00|4729.2|4723.2|4731.2|4725.2|4731.2|4725.2|4729.2|4723.2|13
1738578970000|2025-02-03 10:36:10|4731|4725|4730.2|4724.2|4731|4725|4729.2|4723.2|2
1738578990000|2025-02-03 10:36:30|4729.9|4723.9|4728.7|4722.7|4729.9|4723.9|4728.7|4722.7|5
1738579000000|2025-02-03 10:36:40|4729|4723|4728.7|4722.7|4729|4723|4728.7|4722.7|1
1738579010000|2025-02-03 10:36:50|4728.5|4722.5|4727.2|4721.2|4728.5|4722.5|4727.2|4721.2|2
1738579020000|2025-02-03 10:37:00|4726.7|4720.7|4727.2|4721.2|4727.7|4721.7|4726.7|4720.7|1
1738579030000|2025-02-03 10:37:10|4726.7|4720.7|4726.7|4720.7|4727.2|4721.2|4726.7|4720.7|1
1738579050000|2025-02-03 10:37:30|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|1
1738579060000|2025-02-03 10:37:40|4727|4721|4727.7|4721.7|4727.7|4721.7|4727|4721|0
1738579070000|2025-02-03 10:37:50|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|3
1738579080000|2025-02-03 10:38:00|4730.1|4724.1|4730.4|4724.4|4730.4|4724.4|4730.1|4724.1|0
1738579110000|2025-02-03 10:38:30|4730.2|4724.2|4730.2|4724.2|4730.4|4724.4|4729.9|4723.9|2
1738579120000|2025-02-03 10:38:40|4729.9|4723.9|4729.7|4723.7|4729.9|4723.9|4729.7|4723.7|0
1738579130000|2025-02-03 10:38:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1738579140000|2025-02-03 10:39:00|4730.1|4724.1|4730.4|4724.4|4730.4|4724.4|4730.1|4724.1|99
1738579160000|2025-02-03 10:39:20|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|2
1738579170000|2025-02-03 10:39:30|4730.7|4724.7|4730.4|4724.4|4730.7|4724.7|4730.2|4724.2|1
1738579180000|2025-02-03 10:39:40|4730.2|4724.2|4731.2|4725.2|4731.2|4725.2|4730.2|4724.2|0
1738579190000|2025-02-03 10:39:50|4730.6|4724.6|4731.2|4725.2|4731.2|4725.2|4730.4|4724.4|0
1738579200000|2025-02-03 10:40:00|4730.4|4724.4|4729.9|4723.9|4730.6|4724.6|4729.9|4723.9|0
1738579210000|2025-02-03 10:40:10|4729.4|4723.4|4732.4|4726.4|4732.4|4726.4|4729.4|4723.4|24
1738579220000|2025-02-03 10:40:20|4731.7|4725.7|4731.6|4725.6|4731.7|4725.7|4731.6|4725.6|3
1738579240000|2025-02-03 10:40:40|4732.2|4726.2|4732.4|4726.4|4732.4|4726.4|4732.2|4726.2|0
1738579260000|2025-02-03 10:41:00|4731.4|4725.4|4730.2|4724.2|4731.4|4725.4|4730.2|4724.2|3
1738579280000|2025-02-03 10:41:20|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|0
1738579290000|2025-02-03 10:41:30|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1738579300000|2025-02-03 10:41:40|4730.2|4724.2|4730.4|4724.4|4730.4|4724.4|4729.6|4723.6|3
1738579310000|2025-02-03 10:41:50|4730.2|4724.2|4730.4|4724.4|4730.4|4724.4|4730.2|4724.2|0
1738579330000|2025-02-03 10:42:10|4730.6|4724.6|4730.6|4724.6|4731.2|4725.2|4730.6|4724.6|1
1738579340000|2025-02-03 10:42:20|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.1|4724.1|0
1738579350000|2025-02-03 10:42:30|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|3
1738579360000|2025-02-03 10:42:40|4730.4|4724.4|4731.2|4725.2|4731.6|4725.6|4730.4|4724.4|5
1738579370000|2025-02-03 10:42:50|4731.4|4725.4|4730.8|4724.8|4731.4|4725.4|4730.4|4724.4|2
1738579380000|2025-02-03 10:43:00|4731.4|4725.4|4732.4|4726.4|4732.4|4726.4|4731.4|4725.4|1
1738579390000|2025-02-03 10:43:10|4732.1|4726.1|4732.4|4726.4|4732.4|4726.4|4732.1|4726.1|0
1738579400000|2025-02-03 10:43:20|4732.1|4726.1|4732.4|4726.4|4732.4|4726.4|4732.1|4726.1|0
1738579410000|2025-02-03 10:43:30|4735.1|4729.1|4735.4|4729.4|4735.4|4729.4|4735.1|4729.1|4
1738579430000|2025-02-03 10:43:50|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|4736.6|4730.6|1
1738579440000|2025-02-03 10:44:00|4737.4|4731.4|4741.6|4735.6|4741.9|4735.9|4737.4|4731.4|22
1738579450000|2025-02-03 10:44:10|4742.4|4736.4|4743.6|4737.6|4743.6|4737.6|4742.4|4736.4|4
1738579460000|2025-02-03 10:44:20|||||||||1
1738579480000|2025-02-03 10:44:40|4743.1|4737.1|4742.4|4736.4|4743.1|4737.1|4742.1|4736.1|9
1738579490000|2025-02-03 10:44:50|4742.1|4736.1|4742.4|4736.4|4742.4|4736.4|4742.1|4736.1|1
1738579500000|2025-02-03 10:45:00|4742.6|4736.6|4742.4|4736.4|4742.6|4736.6|4742.1|4736.1|2
1738579510000|2025-02-03 10:45:10|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|0
1738579520000|2025-02-03 10:45:20|4741.6|4735.6|4741.4|4735.4|4741.6|4735.6|4741.4|4735.4|2
1738579530000|2025-02-03 10:45:30|4741.6|4735.6|4742.4|4736.4|4742.4|4736.4|4741.1|4735.1|2
1738579540000|2025-02-03 10:45:40|||||||||3
1738579550000|2025-02-03 10:45:50|4741.6|4735.6|4741.6|4735.6|4741.6|4735.6|4741.1|4735.1|2
1738579570000|2025-02-03 10:46:10|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|0
1738579580000|2025-02-03 10:46:20|4741.6|4735.6|4741.9|4735.9|4741.9|4735.9|4741.6|4735.6|1
1738579590000|2025-02-03 10:46:30|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.1|4736.1|0
1738579600000|2025-02-03 10:46:40|4742.1|4736.1|4741.1|4735.1|4742.4|4736.4|4741.1|4735.1|3
1738579610000|2025-02-03 10:46:50|4741.4|4735.4|4740.1|4734.1|4741.4|4735.4|4740.1|4734.1|2
1738579620000|2025-02-03 10:47:00|4740.4|4734.4|4741.6|4735.6|4741.6|4735.6|4740.4|4734.4|1
1738579630000|2025-02-03 10:47:10|4741.8|4735.8|4742.4|4736.4|4742.4|4736.4|4741.8|4735.8|0
1738579640000|2025-02-03 10:47:20|4742.1|4736.1|4741.6|4735.6|4742.1|4736.1|4741.6|4735.6|3
1738579650000|2025-02-03 10:47:30|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4741.6|4735.6|2
1738579660000|2025-02-03 10:47:40|4742.6|4736.6|4742.6|4736.6|4742.6|4736.6|4742.6|4736.6|0
1738579670000|2025-02-03 10:47:50|4742.9|4736.9|4742.9|4736.9|4742.9|4736.9|4742.9|4736.9|1
1738579680000|2025-02-03 10:48:00|4742.6|4736.6|4743.4|4737.4|4743.4|4737.4|4742.6|4736.6|0
1738579690000|2025-02-03 10:48:10|4740.4|4734.4|4740.1|4734.1|4740.4|4734.4|4740.1|4734.1|6
1738579700000|2025-02-03 10:48:20|4740.4|4734.4|4739.6|4733.6|4740.4|4734.4|4739.6|4733.6|1
1738579710000|2025-02-03 10:48:30|4739.9|4733.9|4739.6|4733.6|4739.9|4733.9|4739.6|4733.6|0
1738579720000|2025-02-03 10:48:40|4744.4|4738.4|4744.6|4738.6|4745.2|4739.2|4744.2|4738.2|59
1738579730000|2025-02-03 10:48:50|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|0
1738579740000|2025-02-03 10:49:00|4744.6|4738.6|4744.6|4738.6|4744.6|4738.6|4744.6|4738.6|0
1738579750000|2025-02-03 10:49:10|4744.9|4738.9|4741.9|4735.9|4744.9|4738.9|4741.9|4735.9|6
1738579760000|2025-02-03 10:49:20|4741.6|4735.6|4742.9|4736.9|4742.9|4736.9|4741.6|4735.6|0
1738579770000|2025-02-03 10:49:30|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4742.6|4736.6|1
1738579780000|2025-02-03 10:49:40|4742.9|4736.9|4743.2|4737.2|4743.2|4737.2|4742.9|4736.9|0
1738579790000|2025-02-03 10:49:50|4743.4|4737.4|4743.2|4737.2|4743.4|4737.4|4742.9|4736.9|2
1738579800000|2025-02-03 10:50:00|4742.9|4736.9|4742.9|4736.9|4742.9|4736.9|4742.9|4736.9|0
1738579810000|2025-02-03 10:50:10|4743.2|4737.2|4742.4|4736.4|4743.2|4737.2|4742.4|4736.4|0
1738579820000|2025-02-03 10:50:20|4742.2|4736.2|4741.9|4735.9|4742.2|4736.2|4741.6|4735.6|2
1738579830000|2025-02-03 10:50:30|4741.4|4735.4|4741.9|4735.9|4742.2|4736.2|4741.4|4735.4|0
1738579850000|2025-02-03 10:50:50|4742.4|4736.4|4742.2|4736.2|4742.4|4736.4|4742.2|4736.2|2
1738579860000|2025-02-03 10:51:00|4742.4|4736.4|4742.7|4736.7|4742.7|4736.7|4742.4|4736.4|0
1738579880000|2025-02-03 10:51:20|4742.4|4736.4|4743.7|4737.7|4743.7|4737.7|4742.4|4736.4|2
1738579890000|2025-02-03 10:51:30|4743.9|4737.9|4744.2|4738.2|4744.2|4738.2|4743.9|4737.9|0
1738579900000|2025-02-03 10:51:40|4743.9|4737.9|4741.2|4735.2|4744.2|4738.2|4741.2|4735.2|1
1738579910000|2025-02-03 10:51:50|4740.6|4734.6|4740.2|4734.2|4740.6|4734.6|4740.2|4734.2|0
1738579920000|2025-02-03 10:52:00|4740.4|4734.4|4741.4|4735.4|4742.2|4736.2|4740.4|4734.4|2
1738579930000|2025-02-03 10:52:10|4741.1|4735.1|4740.6|4734.6|4741.4|4735.4|4740.6|4734.6|5
1738579940000|2025-02-03 10:52:20|4740.4|4734.4|4738.6|4732.6|4740.4|4734.4|4738.6|4732.6|1
1738579950000|2025-02-03 10:52:30|4738.4|4732.4|4736.6|4730.6|4738.4|4732.4|4736.6|4730.6|1
1738579960000|2025-02-03 10:52:40|4736.4|4730.4|4735.6|4729.6|4736.4|4730.4|4735.6|4729.6|1
1738579970000|2025-02-03 10:52:50|4735.2|4729.2|4734.4|4728.4|4735.2|4729.2|4734.4|4728.4|0
1738579980000|2025-02-03 10:53:00|4733.9|4727.9|4734.2|4728.2|4734.2|4728.2|4732.4|4726.4|6
1738579990000|2025-02-03 10:53:10|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1738580000000|2025-02-03 10:53:20|4734.7|4728.7|4735.1|4729.1|4735.1|4729.1|4734.4|4728.4|2
1738580010000|2025-02-03 10:53:30|4735.4|4729.4|4736.4|4730.4|4736.4|4730.4|4735.4|4729.4|1
1738580020000|2025-02-03 10:53:40|4736.7|4730.7|4736.4|4730.4|4736.7|4730.7|4736.4|4730.4|0
1738580030000|2025-02-03 10:53:50|4736.6|4730.6|4737.6|4731.6|4737.6|4731.6|4736.6|4730.6|1
1738580040000|2025-02-03 10:54:00|4738.4|4732.4|4739.6|4733.6|4739.6|4733.6|4738.4|4732.4|1
1738580050000|2025-02-03 10:54:10|4739.4|4733.4|4738.6|4732.6|4739.4|4733.4|4738.6|4732.6|2
1738580080000|2025-02-03 10:54:40|4739.2|4733.2|4738.4|4732.4|4739.2|4733.2|4738.4|4732.4|0
1738580090000|2025-02-03 10:54:50|4737.6|4731.6|4738.2|4732.2|4738.2|4732.2|4737.6|4731.6|4
1738580100000|2025-02-03 10:55:00|4738.6|4732.6|4739.4|4733.4|4739.4|4733.4|4738.4|4732.4|0
1738580110000|2025-02-03 10:55:10|4739.2|4733.2|4738.6|4732.6|4739.2|4733.2|4738.6|4732.6|3
1738580120000|2025-02-03 10:55:20|4738.8|4732.8|4739.4|4733.4|4739.4|4733.4|4738.8|4732.8|0
1738580130000|2025-02-03 10:55:30|4739.1|4733.1|4738.9|4732.9|4739.1|4733.1|4738.6|4732.6|2
1738580140000|2025-02-03 10:55:40|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|0
1738580150000|2025-02-03 10:55:50|4739.2|4733.2|4738.6|4732.6|4739.4|4733.4|4738.6|4732.6|1
1738580160000|2025-02-03 10:56:00|4738.8|4732.8|4740.4|4734.4|4740.4|4734.4|4738.8|4732.8|0
1738580170000|2025-02-03 10:56:10|4741|4735|4740.1|4734.1|4741|4735|4740.1|4734.1|3
1738580180000|2025-02-03 10:56:20|4739.9|4733.9|4739.9|4733.9|4740.2|4734.2|4739.6|4733.6|1
1738580190000|2025-02-03 10:56:30|4740.2|4734.2|4739.6|4733.6|4740.2|4734.2|4739.4|4733.4|1
1738580200000|2025-02-03 10:56:40|4739.3|4733.3|4738.2|4732.2|4739.3|4733.3|4738.2|4732.2|2
1738580210000|2025-02-03 10:56:50|4737.6|4731.6|4738.2|4732.2|4738.2|4732.2|4737.6|4731.6|1
1738580220000|2025-02-03 10:57:00|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|0
1738580230000|2025-02-03 10:57:10|4739.4|4733.4|4740.2|4734.2|4740.2|4734.2|4739.4|4733.4|3
1738580240000|2025-02-03 10:57:20|4738.9|4732.9|4739.9|4733.9|4739.9|4733.9|4737.6|4731.6|1
1738580250000|2025-02-03 10:57:30|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|0
1738580260000|2025-02-03 10:57:40|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|0
1738580270000|2025-02-03 10:57:50|4740.9|4734.9|4740.2|4734.2|4740.9|4734.9|4740.2|4734.2|2
1738580280000|2025-02-03 10:58:00|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|0
1738580290000|2025-02-03 10:58:10|4741|4735|4741.4|4735.4|4741.4|4735.4|4741|4735|1
1738580300000|2025-02-03 10:58:20|4742.7|4736.7|4742.4|4736.4|4742.9|4736.9|4742.4|4736.4|26
1738580310000|2025-02-03 10:58:30|4742.7|4736.7|4742.4|4736.4|4742.7|4736.7|4742.4|4736.4|1
1738580330000|2025-02-03 10:58:50|4742.7|4736.7|4742.4|4736.4|4742.7|4736.7|4742.4|4736.4|1
1738580340000|2025-02-03 10:59:00|4742.7|4736.7|4743.4|4737.4|4743.4|4737.4|4742.7|4736.7|2
1738580350000|2025-02-03 10:59:10|4744.4|4738.4|4743.4|4737.4|4744.4|4738.4|4743.4|4737.4|1
1738580360000|2025-02-03 10:59:20|4743.6|4737.6|4744.4|4738.4|4744.4|4738.4|4743.4|4737.4|1
1738580370000|2025-02-03 10:59:30|4744.7|4738.7|4744.4|4738.4|4745.4|4739.4|4744.4|4738.4|4
1738580380000|2025-02-03 10:59:40|4744.2|4738.2|4744.2|4738.2|4744.4|4738.4|4744.2|4738.2|0
1738580390000|2025-02-03 10:59:50|4743.9|4737.9|4744.2|4738.2|4744.2|4738.2|4743.9|4737.9|0
1738580400000|2025-02-03 11:00:00|4743.6|4737.6|4745.4|4739.4|4745.4|4739.4|4743.4|4737.4|2
1738580410000|2025-02-03 11:00:10|4745.1|4739.1|4746.4|4740.4|4746.4|4740.4|4745.1|4739.1|2
1738580420000|2025-02-03 11:00:20|4746.1|4740.1|4744.9|4738.9|4746.1|4740.1|4744.9|4738.9|1
1738580430000|2025-02-03 11:00:30|4744.6|4738.6|4745.4|4739.4|4745.4|4739.4|4744.1|4738.1|0
1738580440000|2025-02-03 11:00:40|4745.6|4739.6|4746.4|4740.4|4746.4|4740.4|4745.6|4739.6|4
1738580450000|2025-02-03 11:00:50|4746.1|4740.1|4746.2|4740.2|4746.2|4740.2|4745.6|4739.6|1
1738580460000|2025-02-03 11:01:00|4745.4|4739.4|4746.4|4740.4|4746.6|4740.6|4745.4|4739.4|1
1738580470000|2025-02-03 11:01:10|4746.1|4740.1|4746.4|4740.4|4746.4|4740.4|4746.1|4740.1|0
1738580480000|2025-02-03 11:01:20|4746.1|4740.1|4746.6|4740.6|4746.6|4740.6|4745.9|4739.9|1
1738580490000|2025-02-03 11:01:30|4746.1|4740.1|4746.1|4740.1|4746.4|4740.4|4746.1|4740.1|0
1738580500000|2025-02-03 11:01:40|4746.4|4740.4|4746.1|4740.1|4746.4|4740.4|4746.1|4740.1|1
1738580510000|2025-02-03 11:01:50|4746.4|4740.4|4745.4|4739.4|4746.4|4740.4|4745.4|4739.4|2
1738580520000|2025-02-03 11:02:00|4746.4|4740.4|4748.4|4742.4|4748.7|4742.7|4746.4|4740.4|9
1738580530000|2025-02-03 11:02:10|4748.1|4742.1|4747.2|4741.2|4748.1|4742.1|4746.9|4740.9|5
1738580540000|2025-02-03 11:02:20|4746.9|4740.9|4746.4|4740.4|4746.9|4740.9|4746.1|4740.1|0
1738580550000|2025-02-03 11:02:30|4746.1|4740.1|4746.1|4740.1|4746.4|4740.4|4746.1|4740.1|1
1738580560000|2025-02-03 11:02:40|4745.9|4739.9|4745.4|4739.4|4745.9|4739.9|4745.1|4739.1|1
1738580570000|2025-02-03 11:02:50|4745.1|4739.1|4743.9|4737.9|4745.1|4739.1|4743.9|4737.9|1
1738580580000|2025-02-03 11:03:00|4742.9|4736.9|4741.4|4735.4|4742.9|4736.9|4740.9|4734.9|1
1738580590000|2025-02-03 11:03:10|4741.1|4735.1|4740.4|4734.4|4741.1|4735.1|4740.3|4734.3|0
1738580600000|2025-02-03 11:03:20|4740.1|4734.1|4742.1|4736.1|4742.1|4736.1|4740.1|4734.1|1
1738580610000|2025-02-03 11:03:30|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.1|4736.1|0
1738580620000|2025-02-03 11:03:40|4742.1|4736.1|4742.4|4736.4|4742.4|4736.4|4742.1|4736.1|0
1738580630000|2025-02-03 11:03:50|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|2
1738580640000|2025-02-03 11:04:00|4742.6|4736.6|4743.1|4737.1|4743.1|4737.1|4742.1|4736.1|3
1738580650000|2025-02-03 11:04:10|4742.6|4736.6|4744.1|4738.1|4744.6|4738.6|4742.1|4736.1|1
1738580660000|2025-02-03 11:04:20|4743.4|4737.4|4743.6|4737.6|4743.6|4737.6|4743.1|4737.1|7
1738580670000|2025-02-03 11:04:30|4743.4|4737.4|4744.6|4738.6|4744.6|4738.6|4742.6|4736.6|5
1738580680000|2025-02-03 11:04:40|4744.1|4738.1|4743.6|4737.6|4744.1|4738.1|4743.6|4737.6|0
1738580690000|2025-02-03 11:04:50|4743.8|4737.8|4743.6|4737.6|4743.9|4737.9|4743.6|4737.6|0
1738580700000|2025-02-03 11:05:00|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.1|4737.1|0
1738580710000|2025-02-03 11:05:10|4743.1|4737.1|4744.1|4738.1|4744.9|4738.9|4743.1|4737.1|4
1738580720000|2025-02-03 11:05:20|4744.6|4738.6|4742.6|4736.6|4744.6|4738.6|4742.6|4736.6|1
1738580730000|2025-02-03 11:05:30|4742.4|4736.4|4743.6|4737.6|4743.6|4737.6|4742.3|4736.3|0
1738580740000|2025-02-03 11:05:40|4743.1|4737.1|4743.4|4737.4|4743.6|4737.6|4743.1|4737.1|0
1738580750000|2025-02-03 11:05:50|4743.1|4737.1|4743.6|4737.6|4743.6|4737.6|4742.6|4736.6|1
1738580760000|2025-02-03 11:06:00|4743.1|4737.1|4743.6|4737.6|4743.6|4737.6|4743.1|4737.1|0
1738580770000|2025-02-03 11:06:10|4743.1|4737.1|4743.4|4737.4|4743.6|4737.6|4743.1|4737.1|1
1738580780000|2025-02-03 11:06:20|4743.1|4737.1|4743.6|4737.6|4743.6|4737.6|4743.1|4737.1|2
1738580790000|2025-02-03 11:06:30|4743.1|4737.1|4743.6|4737.6|4743.6|4737.6|4743.1|4737.1|1
1738580800000|2025-02-03 11:06:40|4743.1|4737.1|4742.4|4736.4|4743.1|4737.1|4742.4|4736.4|3
1738580810000|2025-02-03 11:06:50|4741.8|4735.8|4739.6|4733.6|4741.8|4735.8|4739.1|4733.1|5
1738580820000|2025-02-03 11:07:00|4739.8|4733.8|4741.4|4735.4|4741.4|4735.4|4738.9|4732.9|6
1738580830000|2025-02-03 11:07:10|4741.1|4735.1|4744.1|4738.1|4744.1|4738.1|4741.1|4735.1|2
1738580840000|2025-02-03 11:07:20|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4
1738580850000|2025-02-03 11:07:30|4743.6|4737.6|4743.1|4737.1|4743.6|4737.6|4743.1|4737.1|1
1738580860000|2025-02-03 11:07:40|||||||||1
1738580870000|2025-02-03 11:07:50|4742.6|4736.6|4742.4|4736.4|4742.6|4736.6|4742.1|4736.1|1
1738580880000|2025-02-03 11:08:00|4742.1|4736.1|4742.6|4736.6|4743.1|4737.1|4742.1|4736.1|2
1738580890000|2025-02-03 11:08:10|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.1|4736.1|0
1738580900000|2025-02-03 11:08:20|4742.1|4736.1|4741.6|4735.6|4742.1|4736.1|4741.6|4735.6|1
1738580910000|2025-02-03 11:08:30|4741.4|4735.4|4741.6|4735.6|4741.6|4735.6|4741.1|4735.1|1
1738580920000|2025-02-03 11:08:40|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.1|4735.1|0
1738580930000|2025-02-03 11:08:50|4741.1|4735.1|4742.6|4736.6|4742.6|4736.6|4741.1|4735.1|1
1738580940000|2025-02-03 11:09:00|4743.1|4737.1|4744.1|4738.1|4744.6|4738.6|4743.1|4737.1|1
1738580950000|2025-02-03 11:09:10|4743.3|4737.3|4743.4|4737.4|4743.6|4737.6|4742.6|4736.6|3
1738580960000|2025-02-03 11:09:20|4743.1|4737.1|4741.6|4735.6|4743.1|4737.1|4741.6|4735.6|1
1738580970000|2025-02-03 11:09:30|4741.9|4735.9|4744.9|4738.9|4745.4|4739.4|4741.9|4735.9|12
1738580980000|2025-02-03 11:09:40|4744.6|4738.6|4744.6|4738.6|4744.6|4738.6|4743.9|4737.9|1
1738580990000|2025-02-03 11:09:50|4744.7|4738.7|4743.4|4737.4|4744.7|4738.7|4743.4|4737.4|2
1738581000000|2025-02-03 11:10:00|4743.6|4737.6|4744.4|4738.4|4744.4|4738.4|4743.6|4737.6|1
1738581010000|2025-02-03 11:10:10|4744.1|4738.1|4744.6|4738.6|4744.6|4738.6|4744.1|4738.1|0
1738581020000|2025-02-03 11:10:20|4744.1|4738.1|4744.6|4738.6|4744.6|4738.6|4744.1|4738.1|1
1738581030000|2025-02-03 11:10:30|4742.6|4736.6|4743.6|4737.6|4743.6|4737.6|4742.6|4736.6|7
1738581040000|2025-02-03 11:10:40|4743.1|4737.1|4743.1|4737.1|4743.4|4737.4|4743.1|4737.1|0
1738581050000|2025-02-03 11:10:50|4742.9|4736.9|4742.6|4736.6|4742.9|4736.9|4742.6|4736.6|2
1738581060000|2025-02-03 11:11:00|4742.3|4736.3|4742.1|4736.1|4742.6|4736.6|4742.1|4736.1|2
1738581080000|2025-02-03 11:11:20|||||||||1
1738581090000|2025-02-03 11:11:30|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|1
1738581100000|2025-02-03 11:11:40|4742.6|4736.6|4741.6|4735.6|4742.6|4736.6|4741.1|4735.1|6
1738581110000|2025-02-03 11:11:50|4741.1|4735.1|4740.6|4734.6|4741.1|4735.1|4740.6|4734.6|1
1738581120000|2025-02-03 11:12:00|4740.9|4734.9|4741.4|4735.4|4741.4|4735.4|4740.9|4734.9|1
1738581130000|2025-02-03 11:12:10|4741.1|4735.1|4741.4|4735.4|4741.4|4735.4|4741.1|4735.1|0
1738581140000|2025-02-03 11:12:20|4741.1|4735.1|4741.4|4735.4|4741.4|4735.4|4741.1|4735.1|2
1738581150000|2025-02-03 11:12:30|4741.1|4735.1|4742.1|4736.1|4742.1|4736.1|4741.1|4735.1|2
1738581160000|2025-02-03 11:12:40|4741.6|4735.6|4740.6|4734.6|4741.6|4735.6|4740.6|4734.6|1
1738581170000|2025-02-03 11:12:50|4740.1|4734.1|4740.6|4734.6|4740.6|4734.6|4740.1|4734.1|1
1738581180000|2025-02-03 11:13:00|4740.1|4734.1|4742.6|4736.6|4742.6|4736.6|4740.1|4734.1|2
1738581190000|2025-02-03 11:13:10|4742.4|4736.4|4743.1|4737.1|4743.1|4737.1|4742.1|4736.1|1
1738581200000|2025-02-03 11:13:20|4742.1|4736.1|4743.1|4737.1|4744.1|4738.1|4742.1|4736.1|2
1738581210000|2025-02-03 11:13:30|4742.8|4736.8|4743.1|4737.1|4743.1|4737.1|4742.8|4736.8|2
1738581220000|2025-02-03 11:13:40|4742.6|4736.6|4742.6|4736.6|4742.6|4736.6|4742.1|4736.1|1
1738581230000|2025-02-03 11:13:50|4742.4|4736.4|4742.1|4736.1|4742.4|4736.4|4742.1|4736.1|1
1738581240000|2025-02-03 11:14:00|||||||||1
1738581250000|2025-02-03 11:14:10|||||||||1
1738581260000|2025-02-03 11:14:20|4741.1|4735.1|4740.6|4734.6|4741.1|4735.1|4740.6|4734.6|1
1738581270000|2025-02-03 11:14:30|4740.1|4734.1|4740.1|4734.1|4740.6|4734.6|4740.1|4734.1|0
1738581280000|2025-02-03 11:14:40|4740.8|4734.8|4741.1|4735.1|4741.4|4735.4|4740.8|4734.8|2
1738581290000|2025-02-03 11:14:50|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|1
1738581310000|2025-02-03 11:15:10|4741.8|4735.8|4741.6|4735.6|4742.4|4736.4|4741.6|4735.6|1
1738581330000|2025-02-03 11:15:30|4741.8|4735.8|4742.1|4736.1|4742.4|4736.4|4741.8|4735.8|0
1738581340000|2025-02-03 11:15:40|4742.4|4736.4|4742.6|4736.6|4743.6|4737.6|4742.4|4736.4|5
1738581350000|2025-02-03 11:15:50|4742.1|4736.1|4741.6|4735.6|4742.1|4736.1|4741.6|4735.6|0
1738581360000|2025-02-03 11:16:00|4740.9|4734.9|4741.6|4735.6|4741.6|4735.6|4740.9|4734.9|0
1738581390000|2025-02-03 11:16:30|4742.1|4736.1|4742.4|4736.4|4742.4|4736.4|4742.1|4736.1|0
1738581400000|2025-02-03 11:16:40|4742.2|4736.2|4741.6|4735.6|4742.2|4736.2|4741.6|4735.6|0
1738581410000|2025-02-03 11:16:50|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|0
1738581420000|2025-02-03 11:17:00|4741.1|4735.1|4740.8|4734.8|4741.1|4735.1|4740.4|4734.4|2
1738581430000|2025-02-03 11:17:10|4741.6|4735.6|4742.4|4736.4|4742.6|4736.6|4741.6|4735.6|2
1738581440000|2025-02-03 11:17:20|4742.6|4736.6|4741.6|4735.6|4742.6|4736.6|4741.6|4735.6|1
1738581450000|2025-02-03 11:17:30|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|0
1738581460000|2025-02-03 11:17:40|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|4742.1|4736.1|0
1738581480000|2025-02-03 11:18:00|4742.7|4736.7|4741.9|4735.9|4742.7|4736.7|4741.9|4735.9|8
1738581490000|2025-02-03 11:18:10|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|1
1738581500000|2025-02-03 11:18:20|4741.1|4735.1|4740.6|4734.6|4741.1|4735.1|4740.6|4734.6|2
1738581510000|2025-02-03 11:18:30|4740.9|4734.9|4740.9|4734.9|4741.2|4735.2|4740.9|4734.9|0
1738581520000|2025-02-03 11:18:40|4741.2|4735.2|4740.9|4734.9|4741.2|4735.2|4740.9|4734.9|1
1738581530000|2025-02-03 11:18:50|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|0
1738581550000|2025-02-03 11:19:10|4741.4|4735.4|4743.6|4737.6|4743.6|4737.6|4741.2|4735.2|5
1738581570000|2025-02-03 11:19:30|4743.4|4737.4|4742.6|4736.6|4743.4|4737.4|4742.3|4736.3|3
1738581580000|2025-02-03 11:19:40|4742.1|4736.1|4742.4|4736.4|4742.4|4736.4|4742.1|4736.1|0
1738581610000|2025-02-03 11:20:10|4742.1|4736.1|4742.4|4736.4|4742.4|4736.4|4742.1|4736.1|0
1738581630000|2025-02-03 11:20:30|4741.6|4735.6|4741.6|4735.6|4741.6|4735.6|4741.6|4735.6|3
1738581640000|2025-02-03 11:20:40|4741.2|4735.2|4740.6|4734.6|4741.2|4735.2|4740.6|4734.6|1
1738581660000|2025-02-03 11:21:00|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|1
1738581670000|2025-02-03 11:21:10|4741.2|4735.2|4745.6|4739.6|4748.6|4742.6|4741.2|4735.2|91
1738581680000|2025-02-03 11:21:20|4745.4|4739.4|4742.4|4736.4|4745.4|4739.4|4742.4|4736.4|9
1738581690000|2025-02-03 11:21:30|4742.2|4736.2|4741.9|4735.9|4742.2|4736.2|4741.9|4735.9|2
1738581720000|2025-02-03 11:22:00|4741.7|4735.7|4741.9|4735.9|4742.2|4736.2|4740.4|4734.4|16
1738581730000|2025-02-03 11:22:10|4742.4|4736.4|4742.7|4736.7|4742.7|4736.7|4742.4|4736.4|0
1738581740000|2025-02-03 11:22:20|4742.4|4736.4|4743.9|4737.9|4744.4|4738.4|4742.4|4736.4|4
1738581750000|2025-02-03 11:22:30|4744.2|4738.2|4743.2|4737.2|4744.4|4738.4|4743.2|4737.2|4
1738581760000|2025-02-03 11:22:40|4742.9|4736.9|4743.2|4737.2|4743.2|4737.2|4742.4|4736.4|0
1738581770000|2025-02-03 11:22:50|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|0
1738581790000|2025-02-03 11:23:10|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|1
1738581800000|2025-02-03 11:23:20|4741.9|4735.9|4742.2|4736.2|4742.2|4736.2|4741.9|4735.9|0
1738581840000|2025-02-03 11:24:00|4742.4|4736.4|4743.2|4737.2|4744.2|4738.2|4742.4|4736.4|1
1738581860000|2025-02-03 11:24:20|4742.6|4736.6|4743.2|4737.2|4743.2|4737.2|4742.6|4736.6|0
1738581880000|2025-02-03 11:24:40|4743.4|4737.4|4744.2|4738.2|4744.2|4738.2|4743.4|4737.4|1
1738581900000|2025-02-03 11:25:00|4744.4|4738.4|4744.2|4738.2|4744.4|4738.4|4744.2|4738.2|0
1738581930000|2025-02-03 11:25:30|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|4744.4|4738.4|0
1738581940000|2025-02-03 11:25:40|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|0
1738581950000|2025-02-03 11:25:50|4743.9|4737.9|4744.2|4738.2|4744.2|4738.2|4743.4|4737.4|2
1738581960000|2025-02-03 11:26:00|4744.4|4738.4|4745.2|4739.2|4745.2|4739.2|4744.4|4738.4|6
1738581970000|2025-02-03 11:26:10|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1738581980000|2025-02-03 11:26:20|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|1
1738581990000|2025-02-03 11:26:30|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1738582030000|2025-02-03 11:27:10|4746.9|4740.9|4746.9|4740.9|4747.2|4741.2|4746.4|4740.4|3
1738582040000|2025-02-03 11:27:20|4746.7|4740.7|4747.4|4741.4|4747.4|4741.4|4746.7|4740.7|0
1738582050000|2025-02-03 11:27:30|||||||||1
1738582070000|2025-02-03 11:27:50|4746.6|4740.6|4746.4|4740.4|4746.6|4740.6|4746.4|4740.4|4
1738582080000|2025-02-03 11:28:00|4745.2|4739.2|4749.4|4743.4|4749.4|4743.4|4745.1|4739.1|10
1738582090000|2025-02-03 11:28:10|4749.1|4743.1|4749.4|4743.4|4749.4|4743.4|4749.1|4743.1|0
1738582100000|2025-02-03 11:28:20|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|1
1738582120000|2025-02-03 11:28:40|4749.6|4743.6|4749.4|4743.4|4749.6|4743.6|4749.4|4743.4|0
1738582140000|2025-02-03 11:29:00|4749.1|4743.1|4747.9|4741.9|4749.1|4743.1|4747.4|4741.4|5
1738582150000|2025-02-03 11:29:10|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|0
1738582160000|2025-02-03 11:29:20|4748.6|4742.6|4748.4|4742.4|4748.6|4742.6|4748.4|4742.4|3
1738582170000|2025-02-03 11:29:30|4748.6|4742.6|4748.4|4742.4|4748.6|4742.6|4748.4|4742.4|1
1738582180000|2025-02-03 11:29:40|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|0
1738582190000|2025-02-03 11:29:50|4748.4|4742.4|4748.6|4742.6|4748.6|4742.6|4748.4|4742.4|0
1738582210000|2025-02-03 11:30:10|4749.4|4743.4|4749.1|4743.1|4749.4|4743.4|4749.1|4743.1|0
1738582220000|2025-02-03 11:30:20|4749.4|4743.4|4749.4|4743.4|4749.4|4743.4|4749.4|4743.4|2
1738582230000|2025-02-03 11:30:30|4748.8|4742.8|4747.6|4741.6|4748.8|4742.8|4747.6|4741.6|4
1738582240000|2025-02-03 11:30:40|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|0
1738582250000|2025-02-03 11:30:50|4747.6|4741.6|4747.4|4741.4|4747.6|4741.6|4747.4|4741.4|0
1738582260000|2025-02-03 11:31:00|4747.1|4741.1|4747.4|4741.4|4747.4|4741.4|4747.1|4741.1|0
1738582280000|2025-02-03 11:31:20|4747.1|4741.1|4747.4|4741.4|4747.4|4741.4|4747.1|4741.1|1
1738582290000|2025-02-03 11:31:30|4747.1|4741.1|4747.4|4741.4|4747.4|4741.4|4747.1|4741.1|0
1738582320000|2025-02-03 11:32:00|||||||||1
1738582340000|2025-02-03 11:32:20|4747.1|4741.1|4746.4|4740.4|4747.1|4741.1|4746.4|4740.4|5
1738582360000|2025-02-03 11:32:40|4747.1|4741.1|4746.7|4740.7|4747.1|4741.1|4746.7|4740.7|5
1738582370000|2025-02-03 11:32:50|4746.2|4740.2|4745.6|4739.6|4746.2|4740.2|4745.6|4739.6|0
1738582380000|2025-02-03 11:33:00|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.1|4739.1|0
1738582390000|2025-02-03 11:33:10|4745.1|4739.1|4745.1|4739.1|4745.1|4739.1|4745.1|4739.1|0
1738582400000|2025-02-03 11:33:20|4745.4|4739.4|4746.4|4740.4|4746.4|4740.4|4745.4|4739.4|2
1738582410000|2025-02-03 11:33:30|4746.2|4740.2|4747.6|4741.6|4747.6|4741.6|4745.9|4739.9|5
1738582420000|2025-02-03 11:33:40|4747.8|4741.8|4747.4|4741.4|4747.8|4741.8|4747.1|4741.1|1
1738582440000|2025-02-03 11:34:00|4747.1|4741.1|4747.1|4741.1|4747.1|4741.1|4747.1|4741.1|0
1738582460000|2025-02-03 11:34:20|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|4746.4|4740.4|2
1738582470000|2025-02-03 11:34:30|4746.8|4740.8|4748.4|4742.4|4748.4|4742.4|4746.8|4740.8|2
1738582480000|2025-02-03 11:34:40|4748.1|4742.1|4748.1|4742.1|4748.4|4742.4|4748.1|4742.1|0
1738582490000|2025-02-03 11:34:50|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|2
1738582500000|2025-02-03 11:35:00|4747.1|4741.1|4747.4|4741.4|4747.4|4741.4|4747.1|4741.1|0
1738582510000|2025-02-03 11:35:10|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|2
1738582520000|2025-02-03 11:35:20|4745.6|4739.6|4745.4|4739.4|4745.6|4739.6|4745.4|4739.4|0
1738582530000|2025-02-03 11:35:30|4745.6|4739.6|4745.6|4739.6|4745.6|4739.6|4745.6|4739.6|1
1738582540000|2025-02-03 11:35:40|4745.4|4739.4|4746.4|4740.4|4746.4|4740.4|4745.4|4739.4|1
1738582550000|2025-02-03 11:35:50|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|1
1738582560000|2025-02-03 11:36:00|4746.9|4740.9|4746.6|4740.6|4746.9|4740.9|4746.6|4740.6|0
1738582570000|2025-02-03 11:36:10|4747.1|4741.1|4747.4|4741.4|4747.6|4741.6|4747.1|4741.1|3
1738582590000|2025-02-03 11:36:30|4747.2|4741.2|4746.9|4740.9|4747.2|4741.2|4746.4|4740.4|1
1738582600000|2025-02-03 11:36:40|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|0
1738582610000|2025-02-03 11:36:50|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|4746.4|4740.4|0
1738582620000|2025-02-03 11:37:00|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|4745.4|4739.4|0
1738582640000|2025-02-03 11:37:20|4745.7|4739.7|4743.4|4737.4|4745.7|4739.7|4743.4|4737.4|40
1738582650000|2025-02-03 11:37:30|4743.6|4737.6|4743.6|4737.6|4743.6|4737.6|4743.6|4737.6|1
1738582660000|2025-02-03 11:37:40|4743.4|4737.4|4743.4|4737.4|4743.6|4737.6|4742.4|4736.4|2
1738582670000|2025-02-03 11:37:50|4743.6|4737.6|4743.9|4737.9|4744.2|4738.2|4743.6|4737.6|3
1738582680000|2025-02-03 11:38:00|4743.4|4737.4|4742.9|4736.9|4743.4|4737.4|4742.9|4736.9|0
1738582690000|2025-02-03 11:38:10|4742.6|4736.6|4742.6|4736.6|4742.6|4736.6|4742.6|4736.6|0
1738582700000|2025-02-03 11:38:20|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|0
1738582730000|2025-02-03 11:38:50|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|2
1738582750000|2025-02-03 11:39:10|4743.1|4737.1|4741.9|4735.9|4743.1|4737.1|4741.9|4735.9|1
1738582760000|2025-02-03 11:39:20|4741.4|4735.4|4740.9|4734.9|4741.4|4735.4|4740.9|4734.9|0
1738582770000|2025-02-03 11:39:30|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|0
1738582780000|2025-02-03 11:39:40|4741.2|4735.2|4740.4|4734.4|4741.2|4735.2|4740.4|4734.4|0
1738582790000|2025-02-03 11:39:50|4740.9|4734.9|4741.4|4735.4|4741.4|4735.4|4740.9|4734.9|2
1738582800000|2025-02-03 11:40:00|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|2
1738582820000|2025-02-03 11:40:20|4741.6|4735.6|4742.4|4736.4|4742.4|4736.4|4741.6|4735.6|0
1738582830000|2025-02-03 11:40:30|4741.6|4735.6|4741.9|4735.9|4741.9|4735.9|4741.6|4735.6|0
1738582850000|2025-02-03 11:40:50|4742.2|4736.2|4742.4|4736.4|4742.4|4736.4|4741.9|4735.9|0
1738582860000|2025-02-03 11:41:00|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|2
1738582880000|2025-02-03 11:41:20|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|0
1738582950000|2025-02-03 11:42:30|4741.1|4735.1|4740.6|4734.6|4741.6|4735.6|4740.4|4734.4|26
1738582970000|2025-02-03 11:42:50|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|0
1738583000000|2025-02-03 11:43:20|||||||||3
1738583010000|2025-02-03 11:43:30|||||||||1
1738583020000|2025-02-03 11:43:40|4740.8|4734.8|4742.4|4736.4|4742.6|4736.6|4740.8|4734.8|4
1738583040000|2025-02-03 11:44:00|4742.6|4736.6|4742.4|4736.4|4743.4|4737.4|4742.4|4736.4|0
1738583060000|2025-02-03 11:44:20|4742.6|4736.6|4742.4|4736.4|4742.6|4736.6|4742.4|4736.4|0
1738583100000|2025-02-03 11:45:00|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|8
1738583110000|2025-02-03 11:45:10|4744.1|4738.1|4743.9|4737.9|4744.4|4738.4|4743.4|4737.4|5
1738583120000|2025-02-03 11:45:20|4744.1|4738.1|4743.4|4737.4|4744.2|4738.2|4743.4|4737.4|1
1738583130000|2025-02-03 11:45:30|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1738583140000|2025-02-03 11:45:40|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|0
1738583180000|2025-02-03 11:46:20|4742.7|4736.7|4743.4|4737.4|4743.4|4737.4|4742.7|4736.7|5
1738583190000|2025-02-03 11:46:30|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4
1738583210000|2025-02-03 11:46:50|4742.9|4736.9|4742.6|4736.6|4743.2|4737.2|4742.4|4736.4|1
1738583230000|2025-02-03 11:47:10|4743.2|4737.2|4742.4|4736.4|4743.2|4737.2|4742.4|4736.4|0
1738583240000|2025-02-03 11:47:20|4742.6|4736.6|4742.4|4736.4|4742.6|4736.6|4742.4|4736.4|0
1738583270000|2025-02-03 11:47:50|4742.6|4736.6|4742.4|4736.4|4742.6|4736.6|4742.4|4736.4|0
1738583280000|2025-02-03 11:48:00|4742.6|4736.6|4742.6|4736.6|4742.6|4736.6|4742.6|4736.6|0
1738583300000|2025-02-03 11:48:20|4742.9|4736.9|4743.2|4737.2|4743.2|4737.2|4742.9|4736.9|0
1738583310000|2025-02-03 11:48:30|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|1
1738583340000|2025-02-03 11:49:00|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|3
1738583350000|2025-02-03 11:49:10|4743.4|4737.4|4741.2|4735.2|4743.7|4737.7|4741.2|4735.2|17
1738583370000|2025-02-03 11:49:30|4741.6|4735.6|4738.2|4732.2|4742.2|4736.2|4737.6|4731.6|11
1738583380000|2025-02-03 11:49:40|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|3
1738583390000|2025-02-03 11:49:50|4739.1|4733.1|4739.2|4733.2|4739.2|4733.2|4739.1|4733.1|0
1738583400000|2025-02-03 11:50:00|4739.1|4733.1|4736.6|4730.6|4739.1|4733.1|4736.6|4730.6|1
1738583410000|2025-02-03 11:50:10|4736.4|4730.4|4736.2|4730.2|4736.4|4730.4|4735.4|4729.4|1
1738583430000|2025-02-03 11:50:30|4736.4|4730.4|4736.7|4730.7|4736.7|4730.7|4736.4|4730.4|0
1738583450000|2025-02-03 11:50:50|4737.4|4731.4|4737.2|4731.2|4737.7|4731.7|4737.2|4731.2|4
1738583460000|2025-02-03 11:51:00|4737.1|4731.1|4736.7|4730.7|4737.1|4731.1|4736.7|4730.7|0
1738583480000|2025-02-03 11:51:20|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4736.7|4730.7|0
1738583490000|2025-02-03 11:51:30|4736.7|4730.7|4737.1|4731.1|4737.1|4731.1|4736.7|4730.7|0
1738583500000|2025-02-03 11:51:40|4736.7|4730.7|4737.1|4731.1|4737.1|4731.1|4736.7|4730.7|0
1738583510000|2025-02-03 11:51:50|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|0
1738583520000|2025-02-03 11:52:00|4736.2|4730.2|4736.1|4730.1|4736.2|4730.2|4735.7|4729.7|1
1738583530000|2025-02-03 11:52:10|||||||||1
1738583540000|2025-02-03 11:52:20|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|6
1738583550000|2025-02-03 11:52:30|4735.6|4729.6|4734.7|4728.7|4737.1|4731.1|4734.7|4728.7|10
1738583560000|2025-02-03 11:52:40|4735.1|4729.1|4736.1|4730.1|4736.1|4730.1|4735.1|4729.1|2
1738583570000|2025-02-03 11:52:50|4736.2|4730.2|4737.1|4731.1|4737.1|4731.1|4736.2|4730.2|2
1738583580000|2025-02-03 11:53:00|4736.7|4730.7|4736.7|4730.7|4737.1|4731.1|4736.7|4730.7|0
1738583590000|2025-02-03 11:53:10|4737.1|4731.1|4736.7|4730.7|4737.1|4731.1|4736.7|4730.7|0
1738583600000|2025-02-03 11:53:20|4737.1|4731.1|4737.7|4731.7|4737.7|4731.7|4737.1|4731.1|1
1738583610000|2025-02-03 11:53:30|4738.2|4732.2|4738.1|4732.1|4738.2|4732.2|4738.1|4732.1|3
1738583620000|2025-02-03 11:53:40|4738.2|4732.2|4738.9|4732.9|4738.9|4732.9|4738.2|4732.2|2
1738583630000|2025-02-03 11:53:50|4739.1|4733.1|4738.6|4732.6|4739.1|4733.1|4738.6|4732.6|0
1738583650000|2025-02-03 11:54:10|4737.7|4731.7|4738.2|4732.2|4738.2|4732.2|4737.7|4731.7|0
1738583680000|2025-02-03 11:54:40|4738.1|4732.1|4737.7|4731.7|4738.1|4732.1|4737.7|4731.7|3
1738583690000|2025-02-03 11:54:50|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1738583700000|2025-02-03 11:55:00|4737.7|4731.7|4738.2|4732.2|4738.2|4732.2|4737.7|4731.7|0
1738583710000|2025-02-03 11:55:10|4737.9|4731.9|4738.2|4732.2|4738.2|4732.2|4737.7|4731.7|0
1738583720000|2025-02-03 11:55:20|4737.7|4731.7|4737.1|4731.1|4737.7|4731.7|4736.7|4730.7|0
1738583730000|2025-02-03 11:55:30|4736.7|4730.7|4735.2|4729.2|4736.7|4730.7|4735.2|4729.2|2
1738583740000|2025-02-03 11:55:40|4734.6|4728.6|4734.4|4728.4|4734.6|4728.6|4734.4|4728.4|2
1738583750000|2025-02-03 11:55:50|4734.2|4728.2|4734.4|4728.4|4734.4|4728.4|4734.2|4728.2|2
1738583760000|2025-02-03 11:56:00|4734.7|4728.7|4731.4|4725.4|4734.7|4728.7|4731.4|4725.4|9
1738583770000|2025-02-03 11:56:10|||||||||2
1738583800000|2025-02-03 11:56:40|4732.4|4726.4|4731.4|4725.4|4732.4|4726.4|4731.4|4725.4|5
1738583820000|2025-02-03 11:57:00|4732.4|4726.4|4733.6|4727.6|4734.2|4728.2|4732.4|4726.4|5
1738583830000|2025-02-03 11:57:10|4733.4|4727.4|4732.4|4726.4|4733.4|4727.4|4732.4|4726.4|3
1738583880000|2025-02-03 11:58:00|4733.1|4727.1|4733.4|4727.4|4733.4|4727.4|4733.1|4727.1|5
1738583900000|2025-02-03 11:58:20|4734.4|4728.4|4733.3|4727.3|4734.4|4728.4|4732.9|4726.9|11
1738583930000|2025-02-03 11:58:50|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1738583950000|2025-02-03 11:59:10|4732.4|4726.4|4731.4|4725.4|4732.4|4726.4|4731.4|4725.4|4
1738583960000|2025-02-03 11:59:20|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|4731.6|4725.6|0
1738583980000|2025-02-03 11:59:40|4731.9|4725.9|4731.6|4725.6|4732.3|4726.3|4731.6|4725.6|0
1738583990000|2025-02-03 11:59:50|4732.3|4726.3|4731.3|4725.3|4732.3|4726.3|4731.3|4725.3|1
1738584000000|2025-02-03 12:00:00|4731.4|4725.4|4731.3|4725.3|4732.4|4726.4|4730.9|4724.9|29
1738584010000|2025-02-03 12:00:10|4731.4|4725.4|4731.3|4725.3|4731.4|4725.4|4731.3|4725.3|1
1738584030000|2025-02-03 12:00:30|4731.1|4725.1|4730.8|4724.8|4731.1|4725.1|4730.8|4724.8|0
1738584050000|2025-02-03 12:00:50|4730.4|4724.4|4729.1|4723.1|4730.4|4724.4|4728.8|4722.8|9
1738584060000|2025-02-03 12:01:00|4728.8|4722.8|4730.1|4724.1|4730.1|4724.1|4728.8|4722.8|5
1738584070000|2025-02-03 12:01:10|4730.6|4724.6|4731.3|4725.3|4731.4|4725.4|4730.6|4724.6|8
1738584080000|2025-02-03 12:01:20|4731.1|4725.1|4729.8|4723.8|4731.1|4725.1|4729.4|4723.4|3
1738584090000|2025-02-03 12:01:30|4730.1|4724.1|4732.3|4726.3|4733.6|4727.6|4730.1|4724.1|8
1738584100000|2025-02-03 12:01:40|4732.6|4726.6|4731.3|4725.3|4732.6|4726.6|4730.3|4724.3|4
1738584110000|2025-02-03 12:01:50|4731.1|4725.1|4730.9|4724.9|4731.1|4725.1|4730.6|4724.6|0
1738584120000|2025-02-03 12:02:00|4730.4|4724.4|4729.1|4723.1|4730.4|4724.4|4728.8|4722.8|7
1738584130000|2025-02-03 12:02:10|4728.8|4722.8|4729.1|4723.1|4729.1|4723.1|4728.8|4722.8|0
1738584160000|2025-02-03 12:02:40|4728.7|4722.7|4728.9|4722.9|4728.9|4722.9|4728.4|4722.4|5
1738584180000|2025-02-03 12:03:00|4728.6|4722.6|4726.1|4720.1|4728.6|4722.6|4726.1|4720.1|0
1738584190000|2025-02-03 12:03:10|4727.1|4721.1|4727.9|4721.9|4727.9|4721.9|4726.9|4720.9|7
1738584210000|2025-02-03 12:03:30|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|4727.1|4721.1|0
1738584220000|2025-02-03 12:03:40|4726.4|4720.4|4725.8|4719.8|4726.4|4720.4|4725.8|4719.8|3
1738584230000|2025-02-03 12:03:50|||||||||2
1738584240000|2025-02-03 12:04:00|4726.1|4720.1|4727.6|4721.6|4727.6|4721.6|4726.1|4720.1|16
1738584250000|2025-02-03 12:04:10|4727.9|4721.9|4731.4|4725.4|4731.4|4725.4|4727.9|4721.9|6
1738584260000|2025-02-03 12:04:20|4731.3|4725.3|4731.3|4725.3|4731.3|4725.3|4731.3|4725.3|0
1738584290000|2025-02-03 12:04:50|4732.3|4726.3|4732.3|4726.3|4732.3|4726.3|4732.3|4726.3|1
1738584310000|2025-02-03 12:05:10|4732.4|4726.4|4733.3|4727.3|4734.1|4728.1|4732.4|4726.4|3
1738584330000|2025-02-03 12:05:30|4733.4|4727.4|4735.3|4729.3|4735.3|4729.3|4733.4|4727.4|2
1738584340000|2025-02-03 12:05:40|4735.4|4729.4|4736.1|4730.1|4736.1|4730.1|4735.4|4729.4|0
1738584350000|2025-02-03 12:05:50|4736.3|4730.3|4738.3|4732.3|4738.3|4732.3|4736.3|4730.3|2
1738584360000|2025-02-03 12:06:00|4738.4|4732.4|4739.4|4733.4|4739.4|4733.4|4738.4|4732.4|1
1738584370000|2025-02-03 12:06:10|4738.9|4732.9|4739.3|4733.3|4739.3|4733.3|4738.9|4732.9|2
1738584380000|2025-02-03 12:06:20|4739.4|4733.4|4741.6|4735.6|4742.3|4736.3|4739.4|4733.4|18
1738584390000|2025-02-03 12:06:30|4742.1|4736.1|4742.4|4736.4|4742.4|4736.4|4742.1|4736.1|0
1738584410000|2025-02-03 12:06:50|||||||||1
1738584420000|2025-02-03 12:07:00|4741.4|4735.4|4740.4|4734.4|4741.4|4735.4|4740.1|4734.1|7
1738584430000|2025-02-03 12:07:10|4741.4|4735.4|4740.4|4734.4|4741.4|4735.4|4740.4|4734.4|6
1738584440000|2025-02-03 12:07:20|4740.1|4734.1|4740.4|4734.4|4740.4|4734.4|4740.1|4734.1|5
1738584450000|2025-02-03 12:07:30|||||||||3
1738584460000|2025-02-03 12:07:40|4736.1|4730.1|4734.1|4728.1|4736.1|4730.1|4733.1|4727.1|70
1738584470000|2025-02-03 12:07:50|4734.9|4728.9|4735.3|4729.3|4735.3|4729.3|4734.9|4728.9|0
1738584480000|2025-02-03 12:08:00|4735.1|4729.1|4734.3|4728.3|4735.1|4729.1|4734.1|4728.1|3
1738584500000|2025-02-03 12:08:20|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|0
1738584510000|2025-02-03 12:08:30|4734.1|4728.1|4734.3|4728.3|4734.3|4728.3|4734.1|4728.1|3
1738584520000|2025-02-03 12:08:40|4734.6|4728.6|4736.3|4730.3|4736.3|4730.3|4734.1|4728.1|3
1738584530000|2025-02-03 12:08:50|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|3
1738584560000|2025-02-03 12:09:20|4733.4|4727.4|4734.3|4728.3|4734.3|4728.3|4733.4|4727.4|2
1738584570000|2025-02-03 12:09:30|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|0
1738584580000|2025-02-03 12:09:40|4734.8|4728.8|4734.4|4728.4|4734.8|4728.8|4734.4|4728.4|0
1738584590000|2025-02-03 12:09:50|4735.1|4729.1|4735.1|4729.1|4735.1|4729.1|4734.4|4728.4|0
1738584600000|2025-02-03 12:10:00|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|1
1738584610000|2025-02-03 12:10:10|4735.4|4729.4|4735.1|4729.1|4735.4|4729.4|4735.1|4729.1|3
1738584620000|2025-02-03 12:10:20|4735.6|4729.6|4736.3|4730.3|4736.3|4730.3|4735.6|4729.6|6
1738584630000|2025-02-03 12:10:30|4735.9|4729.9|4736.8|4730.8|4736.8|4730.8|4735.6|4729.6|0
1738584640000|2025-02-03 12:10:40|4736.4|4730.4|4737.4|4731.4|4737.4|4731.4|4736.4|4730.4|1
1738584660000|2025-02-03 12:11:00|4735.4|4729.4|4736.8|4730.8|4737.1|4731.1|4735.4|4729.4|4
1738584670000|2025-02-03 12:11:10|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|4737.1|4731.1|0
1738584680000|2025-02-03 12:11:20|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|0
1738584690000|2025-02-03 12:11:30|4736.1|4730.1|4736.4|4730.4|4736.4|4730.4|4736.1|4730.1|3
1738584700000|2025-02-03 12:11:40|4736.3|4730.3|4735.4|4729.4|4736.3|4730.3|4735.4|4729.4|1
1738584710000|2025-02-03 12:11:50|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|0
1738584720000|2025-02-03 12:12:00|4735.4|4729.4|4735.1|4729.1|4735.4|4729.4|4735.1|4729.1|2
1738584730000|2025-02-03 12:12:10|4733.4|4727.4|4733.4|4727.4|4734.1|4728.1|4733.4|4727.4|6
1738584740000|2025-02-03 12:12:20|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|0
1738584760000|2025-02-03 12:12:40|4733.8|4727.8|4734.1|4728.1|4734.1|4728.1|4733.8|4727.8|3
1738584770000|2025-02-03 12:12:50|4733.6|4727.6|4733.6|4727.6|4733.9|4727.9|4733.6|4727.6|2
1738584780000|2025-02-03 12:13:00|4733.3|4727.3|4733.3|4727.3|4733.9|4727.9|4733.3|4727.3|0
1738584790000|2025-02-03 12:13:10|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|0
1738584800000|2025-02-03 12:13:20|4733.3|4727.3|4733.1|4727.1|4733.3|4727.3|4733.1|4727.1|0
1738584810000|2025-02-03 12:13:30|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|3
1738584820000|2025-02-03 12:13:40|4733.3|4727.3|4733.3|4727.3|4733.3|4727.3|4733.3|4727.3|0
1738584830000|2025-02-03 12:13:50|4733.4|4727.4|4734.1|4728.1|4734.1|4728.1|4733.4|4727.4|0
1738584850000|2025-02-03 12:14:10|||||||||1
1738584870000|2025-02-03 12:14:30|4733.8|4727.8|4734.1|4728.1|4734.1|4728.1|4733.8|4727.8|0
1738584880000|2025-02-03 12:14:40|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.1|4727.1|4
1738584890000|2025-02-03 12:14:50|4733.8|4727.8|4734.1|4728.1|4734.1|4728.1|4733.8|4727.8|1
1738584900000|2025-02-03 12:15:00|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|3
1738584910000|2025-02-03 12:15:10|4735.3|4729.3|4736.1|4730.1|4736.1|4730.1|4734.4|4728.4|2
1738584920000|2025-02-03 12:15:20|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1738584930000|2025-02-03 12:15:30|4735.8|4729.8|4735.4|4729.4|4736.1|4730.1|4735.4|4729.4|1
1738584940000|2025-02-03 12:15:40|4735.8|4729.8|4736.1|4730.1|4736.6|4730.6|4735.8|4729.8|1
1738584950000|2025-02-03 12:15:50|4735.1|4729.1|4734.1|4728.1|4735.3|4729.3|4734.1|4728.1|5
1738584960000|2025-02-03 12:16:00|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|3
1738584970000|2025-02-03 12:16:10|4734.1|4728.1|4733.1|4727.1|4734.1|4728.1|4732.8|4726.8|1
1738584990000|2025-02-03 12:16:30|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|0
1738585000000|2025-02-03 12:16:40|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|0
1738585030000|2025-02-03 12:17:10|4732.3|4726.3|4733.1|4727.1|4733.1|4727.1|4732.3|4726.3|8
1738585040000|2025-02-03 12:17:20|4732.4|4726.4|4733.1|4727.1|4733.1|4727.1|4732.4|4726.4|0
1738585070000|2025-02-03 12:17:50|4732.4|4726.4|4732.4|4726.4|4732.8|4726.8|4732.4|4726.4|0
1738585080000|2025-02-03 12:18:00|4733.1|4727.1|4732.4|4726.4|4733.1|4727.1|4732.4|4726.4|0
1738585090000|2025-02-03 12:18:10|4732.3|4726.3|4732.4|4726.4|4732.4|4726.4|4732.3|4726.3|1
1738585100000|2025-02-03 12:18:20|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|0
1738585120000|2025-02-03 12:18:40|4733.3|4727.3|4733.4|4727.4|4734.1|4728.1|4733.3|4727.3|2
1738585140000|2025-02-03 12:19:00|4733.1|4727.1|4732.4|4726.4|4733.1|4727.1|4732.4|4726.4|7
1738585150000|2025-02-03 12:19:10|4731.4|4725.4|4733.1|4727.1|4733.1|4727.1|4731.4|4725.4|4
1738585160000|2025-02-03 12:19:20|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|1
1738585200000|2025-02-03 12:20:00|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|3
1738585210000|2025-02-03 12:20:10|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|0
1738585220000|2025-02-03 12:20:20|4733.8|4727.8|4734.1|4728.1|4734.1|4728.1|4733.8|4727.8|1
1738585230000|2025-02-03 12:20:30|4733.8|4727.8|4733.4|4727.4|4733.8|4727.8|4733.4|4727.4|0
1738585240000|2025-02-03 12:20:40|4734.1|4728.1|4734.1|4728.1|4734.3|4728.3|4734.1|4728.1|2
1738585260000|2025-02-03 12:21:00|4734.3|4728.3|4734.1|4728.1|4734.4|4728.4|4734.1|4728.1|5
1738585270000|2025-02-03 12:21:10|4734.4|4728.4|4733.8|4727.8|4734.4|4728.4|4733.4|4727.4|3
1738585290000|2025-02-03 12:21:30|4734.1|4728.1|4733.8|4727.8|4734.1|4728.1|4733.1|4727.1|5
1738585300000|2025-02-03 12:21:40|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|4734.1|4728.1|0
1738585330000|2025-02-03 12:22:10|4733.4|4727.4|4735.1|4729.1|4735.1|4729.1|4733.4|4727.4|2
1738585350000|2025-02-03 12:22:30|4735.3|4729.3|4735.8|4729.8|4736.1|4730.1|4735.3|4729.3|4
1738585360000|2025-02-03 12:22:40|4736.1|4730.1|4735.4|4729.4|4736.1|4730.1|4735.4|4729.4|2
1738585370000|2025-02-03 12:22:50|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|4736.1|4730.1|0
1738585380000|2025-02-03 12:23:00|4735.1|4729.1|4733.4|4727.4|4735.1|4729.1|4732.4|4726.4|4
1738585390000|2025-02-03 12:23:10|4732.9|4726.9|4732.4|4726.4|4733.3|4727.3|4732.4|4726.4|7
1738585400000|2025-02-03 12:23:20|4732.8|4726.8|4730.8|4724.8|4732.8|4726.8|4730.8|4724.8|8
1738585420000|2025-02-03 12:23:40|4728.8|4722.8|4729.8|4723.8|4729.8|4723.8|4728.8|4722.8|16
1738585430000|2025-02-03 12:23:50|4730.8|4724.8|4729.9|4723.9|4731.3|4725.3|4729.9|4723.9|9
1738585460000|2025-02-03 12:24:20|4730.4|4724.4|4730.1|4724.1|4730.4|4724.4|4730.1|4724.1|0
1738585480000|2025-02-03 12:24:40|4730.3|4724.3|4728.9|4722.9|4731.1|4725.1|4728.8|4722.8|9
1738585500000|2025-02-03 12:25:00|4729.3|4723.3|4730.1|4724.1|4730.1|4724.1|4729.3|4723.3|3
1738585520000|2025-02-03 12:25:20|4730.3|4724.3|4730.9|4724.9|4730.9|4724.9|4730.3|4724.3|5
1738585530000|2025-02-03 12:25:30|4730.6|4724.6|4730.3|4724.3|4730.6|4724.6|4730.3|4724.3|0
1738585540000|2025-02-03 12:25:40|4730.6|4724.6|4730.3|4724.3|4730.6|4724.6|4730.3|4724.3|0
1738585550000|2025-02-03 12:25:50|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|0
1738585560000|2025-02-03 12:26:00|4730.6|4724.6|4730.9|4724.9|4730.9|4724.9|4730.3|4724.3|1
1738585570000|2025-02-03 12:26:10|4731.1|4725.1|4730.9|4724.9|4731.1|4725.1|4730.9|4724.9|1
1738585580000|2025-02-03 12:26:20|4731.3|4725.3|4732.1|4726.1|4732.1|4726.1|4731.3|4725.3|3
1738585590000|2025-02-03 12:26:30|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|8
1738585600000|2025-02-03 12:26:40|4731.4|4725.4|4731.6|4725.6|4731.9|4725.9|4731.1|4725.1|3
1738585610000|2025-02-03 12:26:50|4731.8|4725.8|4732.1|4726.1|4732.1|4726.1|4731.8|4725.8|0
1738585630000|2025-02-03 12:27:10|4731.4|4725.4|4732.1|4726.1|4732.1|4726.1|4731.4|4725.4|0
1738585650000|2025-02-03 12:27:30|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1738585660000|2025-02-03 12:27:40|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|0
1738585670000|2025-02-03 12:27:50|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|4732.8|4726.8|6
1738585680000|2025-02-03 12:28:00|4732.4|4726.4|4732.4|4726.4|4732.8|4726.8|4732.4|4726.4|5
1738585690000|2025-02-03 12:28:10|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4731.4|4725.4|3
1738585700000|2025-02-03 12:28:20|||||||||3
1738585730000|2025-02-03 12:28:50|4731.8|4725.8|4732.1|4726.1|4732.1|4726.1|4731.8|4725.8|0
1738585740000|2025-02-03 12:29:00|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|4731.8|4725.8|0
1738585750000|2025-02-03 12:29:10|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|4732.1|4726.1|0
1738585760000|2025-02-03 12:29:20|4731.7|4725.7|4730.1|4724.1|4731.7|4725.7|4730.1|4724.1|3
1738585770000|2025-02-03 12:29:30|4729.6|4723.6|4728.9|4722.9|4729.9|4723.9|4728.9|4722.9|2
1738585780000|2025-02-03 12:29:40|4728.6|4722.6|4729.1|4723.1|4729.1|4723.1|4728.4|4722.4|1
1738585790000|2025-02-03 12:29:50|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|1
1738585800000|2025-02-03 12:30:00|4728.3|4722.3|4728.6|4722.6|4728.9|4722.9|4728.1|4722.1|4
1738585810000|2025-02-03 12:30:10|4728.8|4722.8|4728.9|4722.9|4728.9|4722.9|4728.8|4722.8|1
1738585830000|2025-02-03 12:30:30|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|14
1738585850000|2025-02-03 12:30:50|4727.8|4721.8|4728.4|4722.4|4728.4|4722.4|4727.8|4721.8|0
1738585870000|2025-02-03 12:31:10|4728.1|4722.1|4728.1|4722.1|4728.4|4722.4|4728.1|4722.1|1
1738585880000|2025-02-03 12:31:20|4728.4|4722.4|4728.1|4722.1|4728.4|4722.4|4728.1|4722.1|2
1738585890000|2025-02-03 12:31:30|4728.4|4722.4|4728.9|4722.9|4728.9|4722.9|4728.4|4722.4|2
1738585900000|2025-02-03 12:31:40|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|4728.1|4722.1|1
1738585910000|2025-02-03 12:31:50|4727.6|4721.6|4728.1|4722.1|4728.1|4722.1|4727.6|4721.6|18
1738585920000|2025-02-03 12:32:00|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|0
1738585940000|2025-02-03 12:32:20|4728.6|4722.6|4729.1|4723.1|4729.1|4723.1|4728.6|4722.6|1
1738585950000|2025-02-03 12:32:30|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1738585980000|2025-02-03 12:33:00|4729.7|4723.7|4731.1|4725.1|4732.1|4726.1|4729.7|4723.7|13
1738585990000|2025-02-03 12:33:10|4730.8|4724.8|4730.8|4724.8|4731.1|4725.1|4730.8|4724.8|1
1738586000000|2025-02-03 12:33:20|4731.1|4725.1|4730.8|4724.8|4731.1|4725.1|4730.8|4724.8|0
1738586010000|2025-02-03 12:33:30|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|4731.1|4725.1|0
1738586020000|2025-02-03 12:33:40|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.1|4725.1|0
1738586030000|2025-02-03 12:33:50|4731.1|4725.1|4731.6|4725.6|4731.9|4725.9|4731.1|4725.1|0
1738586040000|2025-02-03 12:34:00|4731.9|4725.9|4731.6|4725.6|4731.9|4725.9|4731.6|4725.6|0
1738586050000|2025-02-03 12:34:10|4731.9|4725.9|4731.3|4725.3|4731.9|4725.9|4731.3|4725.3|0
1738586060000|2025-02-03 12:34:20|4731.6|4725.6|4731.9|4725.9|4731.9|4725.9|4731.6|4725.6|0
1738586070000|2025-02-03 12:34:30|4731.6|4725.6|4731.1|4725.1|4731.6|4725.6|4731.1|4725.1|0
1738586080000|2025-02-03 12:34:40|4731.9|4725.9|4732.1|4726.1|4732.1|4726.1|4731.9|4725.9|3
1738586100000|2025-02-03 12:35:00|||||||||1
1738586120000|2025-02-03 12:35:20|||||||||1
1738586150000|2025-02-03 12:35:50|4732.6|4726.6|4735.1|4729.1|4735.1|4729.1|4732.6|4726.6|8
1738586180000|2025-02-03 12:36:20|4734.8|4728.8|4735.1|4729.1|4735.1|4729.1|4734.8|4728.8|0
1738586200000|2025-02-03 12:36:40|4734.8|4728.8|4735.1|4729.1|4735.1|4729.1|4734.8|4728.8|0
1738586210000|2025-02-03 12:36:50|4734.8|4728.8|4735.1|4729.1|4735.1|4729.1|4734.8|4728.8|0
1738586220000|2025-02-03 12:37:00|4734.8|4728.8|4733.1|4727.1|4734.8|4728.8|4733.1|4727.1|6
1738586230000|2025-02-03 12:37:10|4733.4|4727.4|4734.1|4728.1|4735.1|4729.1|4733.4|4727.4|8
1738586240000|2025-02-03 12:37:20|4733.8|4727.8|4734.1|4728.1|4734.1|4728.1|4733.8|4727.8|0
1738586250000|2025-02-03 12:37:30|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|4733.1|4727.1|1
1738586260000|2025-02-03 12:37:40|4733.9|4727.9|4732.8|4726.8|4733.9|4727.9|4732.8|4726.8|2
1738586270000|2025-02-03 12:37:50|4733.1|4727.1|4732.1|4726.1|4733.1|4727.1|4732.1|4726.1|1
1738586280000|2025-02-03 12:38:00|4732.3|4726.3|4732.1|4726.1|4732.9|4726.9|4732.1|4726.1|0
1738586300000|2025-02-03 12:38:20|4732.3|4726.3|4732.9|4726.9|4732.9|4726.9|4732.3|4726.3|2
1738586320000|2025-02-03 12:38:40|4732.1|4726.1|4732.6|4726.6|4732.9|4726.9|4732.1|4726.1|27
1738586330000|2025-02-03 12:38:50|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.6|4726.6|0
1738586340000|2025-02-03 12:39:00|4733.1|4727.1|4733.1|4727.1|4733.4|4727.4|4733.1|4727.1|0
1738586360000|2025-02-03 12:39:20|4732.9|4726.9|4733.1|4727.1|4733.1|4727.1|4732.9|4726.9|10
1738586370000|2025-02-03 12:39:30|4731.4|4725.4|4731.1|4725.1|4731.7|4725.7|4730.9|4724.9|116
1738586380000|2025-02-03 12:39:40|4731.5|4725.5|4730|4724|4731.5|4725.5|4730|4724|0
1738586390000|2025-02-03 12:39:50|4729.9|4723.9|4729|4723|4729.9|4723.9|4729|4723|1
1738586400000|2025-02-03 12:40:00|4728.2|4722.2|4728.7|4722.7|4728.7|4722.7|4728|4722|3
1738586410000|2025-02-03 12:40:10|4727.9|4721.9|4729.4|4723.4|4729.4|4723.4|4727.9|4721.9|4
1738586430000|2025-02-03 12:40:30|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1738586440000|2025-02-03 12:40:40|4729.4|4723.4|4729|4723|4729.4|4723.4|4729|4723|4
1738586450000|2025-02-03 12:40:50|4728.7|4722.7|4729.5|4723.5|4729.5|4723.5|4728.7|4722.7|2
1738586460000|2025-02-03 12:41:00|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|0
1738586480000|2025-02-03 12:41:20|4730|4724|4730|4724|4730|4724|4729.7|4723.7|0
1738586490000|2025-02-03 12:41:30|4729.7|4723.7|4729.7|4723.7|4730|4724|4729.7|4723.7|0
1738586540000|2025-02-03 12:42:20|4729.4|4723.4|4729.7|4723.7|4729.7|4723.7|4729.4|4723.4|2
1738586550000|2025-02-03 12:42:30|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4729.9|4723.9|4
1738586570000|2025-02-03 12:42:50|4729.7|4723.7|4729.4|4723.4|4729.7|4723.7|4729.4|4723.4|0
1738586580000|2025-02-03 12:43:00|4728.9|4722.9|4729.9|4723.9|4729.9|4723.9|4728.7|4722.7|3
1738586590000|2025-02-03 12:43:10|4729.7|4723.7|4729.9|4723.9|4729.9|4723.9|4729.7|4723.7|0
1738586600000|2025-02-03 12:43:20|4729.7|4723.7|4729.4|4723.4|4729.9|4723.9|4729.4|4723.4|0
1738586610000|2025-02-03 12:43:30|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.4|4723.4|0
1738586640000|2025-02-03 12:44:00|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|2
1738586660000|2025-02-03 12:44:20|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4729.9|4723.9|2
1738586670000|2025-02-03 12:44:30|4730|4724|4729.5|4723.5|4730|4724|4729.2|4723.2|3
1738586680000|2025-02-03 12:44:40|4729.2|4723.2|4729.2|4723.2|4729.5|4723.5|4729.2|4723.2|0
1738586690000|2025-02-03 12:44:50|4729.7|4723.7|4727.7|4721.7|4729.7|4723.7|4727|4721|10
1738586700000|2025-02-03 12:45:00|||||||||5
1738586730000|2025-02-03 12:45:30|4725|4719|4726.5|4720.5|4726.5|4720.5|4724.7|4718.7|14
1738586740000|2025-02-03 12:45:40|||||||||1
1738586750000|2025-02-03 12:45:50|4726.2|4720.2|4726.2|4720.2|4726.5|4720.5|4726.2|4720.2|1
1738586760000|2025-02-03 12:46:00|4726.5|4720.5|4727|4721|4727|4721|4726.5|4720.5|0
1738586770000|2025-02-03 12:46:10|4726.5|4720.5|4726.7|4720.7|4726.7|4720.7|4726.2|4720.2|10
1738586780000|2025-02-03 12:46:20|4726|4720|4726|4720|4726|4720|4726|4720|4
1738586790000|2025-02-03 12:46:30|4726.2|4720.2|4726.5|4720.5|4726.5|4720.5|4726.2|4720.2|1
1738586800000|2025-02-03 12:46:40|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|0
1738586810000|2025-02-03 12:46:50|4727|4721|4727|4721|4727|4721|4727|4721|0
1738586860000|2025-02-03 12:47:40|4726|4720|4726|4720|4726|4720|4726|4720|7
1738586870000|2025-02-03 12:47:50|4726.5|4720.5|4726.2|4720.2|4726.5|4720.5|4726.2|4720.2|1
1738586880000|2025-02-03 12:48:00|4726|4720|4725|4719|4726|4720|4725|4719|2
1738586890000|2025-02-03 12:48:10|4726|4720|4726|4720|4726|4720|4725.5|4719.5|3
1738586910000|2025-02-03 12:48:30|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|1
1738586920000|2025-02-03 12:48:40|4727|4721|4727|4721|4727|4721|4727|4721|0
1738586940000|2025-02-03 12:49:00|4728|4722|4728|4722|4728|4722|4728|4722|4
1738586960000|2025-02-03 12:49:20|4727.5|4721.5|4727|4721|4727.5|4721.5|4727|4721|4
1738586980000|2025-02-03 12:49:40|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|0
1738586990000|2025-02-03 12:49:50|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|1
1738587000000|2025-02-03 12:50:00|4726.4|4720.4|4726.5|4720.5|4726.5|4720.5|4726|4720|1
1738587010000|2025-02-03 12:50:10|4727|4721|4729.5|4723.5|4730|4724|4727|4721|10
1738587020000|2025-02-03 12:50:20|4730|4724|4730|4724|4730|4724|4730|4724|0
1738587040000|2025-02-03 12:50:40|4734.1|4728.1|4736.7|4730.7|4736.7|4730.7|4734.1|4728.1|61
1738587050000|2025-02-03 12:50:50|4736.5|4730.5|4736.5|4730.5|4736.7|4730.7|4736.5|4730.5|4
1738587060000|2025-02-03 12:51:00|4736.4|4730.4|4736.5|4730.5|4736.5|4730.5|4736|4730|0
1738587070000|2025-02-03 12:51:10|4736.9|4730.9|4738|4732|4738|4732|4736.9|4730.9|0
1738587080000|2025-02-03 12:51:20|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|5
1738587090000|2025-02-03 12:51:30|4738.1|4732.1|4738.5|4732.5|4738.7|4732.7|4738.1|4732.1|2
1738587100000|2025-02-03 12:51:40|4738.2|4732.2|4738|4732|4738.2|4732.2|4738|4732|0
1738587120000|2025-02-03 12:52:00|4737|4731|4740|4734|4740|4734|4737|4731|10
1738587140000|2025-02-03 12:52:20|4739.5|4733.5|4739|4733|4739.5|4733.5|4739|4733|6
1738587150000|2025-02-03 12:52:30|4737.7|4731.7|4740.5|4734.5|4740.5|4734.5|4737.7|4731.7|17
1738587160000|2025-02-03 12:52:40|4740.2|4734.2|4740.5|4734.5|4740.7|4734.7|4739|4733|12
1738587170000|2025-02-03 12:52:50|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|4
1738587180000|2025-02-03 12:53:00|4740.2|4734.2|4739|4733|4740.2|4734.2|4739|4733|1
1738587190000|2025-02-03 12:53:10|4739.5|4733.5|4739.5|4733.5|4739.5|4733.5|4739.5|4733.5|0
1738587200000|2025-02-03 12:53:20|4739.7|4733.7|4739.2|4733.2|4740|4734|4739.2|4733.2|1
1738587210000|2025-02-03 12:53:30|4739|4733|4739|4733|4740|4734|4739|4733|2
1738587220000|2025-02-03 12:53:40|4738|4732|4738|4732|4738|4732|4738|4732|1
1738587230000|2025-02-03 12:53:50|4737.7|4731.7|4737.5|4731.5|4737.7|4731.7|4737|4731|3
1738587240000|2025-02-03 12:54:00|4737.4|4731.4|4737.7|4731.7|4737.7|4731.7|4737|4731|2
1738587250000|2025-02-03 12:54:10|4738|4732|4738|4732|4738|4732|4738|4732|0
1738587260000|2025-02-03 12:54:20|4737.9|4731.9|4739|4733|4739|4733|4737.9|4731.9|6
1738587270000|2025-02-03 12:54:30|4738.7|4732.7|4738.7|4732.7|4738.7|4732.7|4738.7|4732.7|0
1738587280000|2025-02-03 12:54:40|4739|4733|4738.7|4732.7|4739|4733|4738.5|4732.5|4
1738587290000|2025-02-03 12:54:50|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|2
1738587300000|2025-02-03 12:55:00|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738|4732|1
1738587310000|2025-02-03 12:55:10|4738.7|4732.7|4739|4733|4739|4733|4738.7|4732.7|0
1738587320000|2025-02-03 12:55:20|4739.7|4733.7|4739|4733|4739.7|4733.7|4739|4733|5
1738587330000|2025-02-03 12:55:30|4738.9|4732.9|4739|4733|4739|4733|4738.9|4732.9|2
1738587340000|2025-02-03 12:55:40|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|0
1738587350000|2025-02-03 12:55:50|4739|4733|4738.9|4732.9|4739|4733|4738.9|4732.9|2
1738587360000|2025-02-03 12:56:00|4738.5|4732.5|4737.4|4731.4|4738.5|4732.5|4737.4|4731.4|1
1738587370000|2025-02-03 12:56:10|||||||||1
1738587390000|2025-02-03 12:56:30|4737.7|4731.7|4737.7|4731.7|4737.7|4731.7|4737.4|4731.4|1
1738587410000|2025-02-03 12:56:50|4738.4|4732.4|4738.7|4732.7|4738.7|4732.7|4738.4|4732.4|7
1738587420000|2025-02-03 12:57:00|4739|4733|4739.4|4733.4|4739.4|4733.4|4739|4733|3
1738587440000|2025-02-03 12:57:20|4740.2|4734.2|4742.5|4736.5|4742.9|4736.9|4740.2|4734.2|11
1738587450000|2025-02-03 12:57:30|4741.5|4735.5|4741.5|4735.5|4741.5|4735.5|4741.5|4735.5|2
1738587460000|2025-02-03 12:57:40|4741.4|4735.4|4740.5|4734.5|4741.4|4735.4|4740.5|4734.5|1
1738587470000|2025-02-03 12:57:50|4740.7|4734.7|4744.9|4738.9|4744.9|4738.9|4740.7|4734.7|9
1738587490000|2025-02-03 12:58:10|4744.7|4738.7|4743.5|4737.5|4744.9|4738.9|4743.4|4737.4|6
1738587500000|2025-02-03 12:58:20|4744.4|4738.4|4743.9|4737.9|4744.4|4738.4|4743.9|4737.9|0
1738587550000|2025-02-03 12:59:10|4744.2|4738.2|4744.5|4738.5|4744.5|4738.5|4744.2|4738.2|1
1738587560000|2025-02-03 12:59:20|4744.9|4738.9|4744.5|4738.5|4744.9|4738.9|4744.5|4738.5|0
1738587570000|2025-02-03 12:59:30|||||||||1
1738587580000|2025-02-03 12:59:40|4744.7|4738.7|4744.5|4738.5|4744.7|4738.7|4744.5|4738.5|3
1738587590000|2025-02-03 12:59:50|4744.4|4738.4|4744|4738|4744.4|4738.4|4744|4738|0
1738587600000|2025-02-03 13:00:00|4743.9|4737.9|4744.5|4738.5|4744.9|4738.9|4743.5|4737.5|9
1738587610000|2025-02-03 13:00:10|4745.4|4739.4|4746.2|4740.2|4746.2|4740.2|4745.4|4739.4|3
1738587620000|2025-02-03 13:00:20|4745.9|4739.9|4746.7|4740.7|4746.7|4740.7|4745.4|4739.4|69
1738587630000|2025-02-03 13:00:30|4746.4|4740.4|4746.7|4740.7|4746.7|4740.7|4746.4|4740.4|1
1738587640000|2025-02-03 13:00:40|4751|4745|4750.4|4744.4|4751.4|4745.4|4750|4744|52
1738587650000|2025-02-03 13:00:50|4750|4744|4749|4743|4750.4|4744.4|4749|4743|3
1738587660000|2025-02-03 13:01:00|4748.9|4742.9|4756.5|4750.5|4756.5|4750.5|4748.5|4742.5|75
1738587670000|2025-02-03 13:01:10|4756|4750|4761.2|4755.2|4761.5|4755.5|4755.7|4749.7|87
1738587680000|2025-02-03 13:01:20|4761.5|4755.5|4761.2|4755.2|4761.5|4755.5|4760.2|4754.2|10
1738587690000|2025-02-03 13:01:30|4761.7|4755.7|4761.2|4755.2|4762|4756|4761.2|4755.2|4
1738587700000|2025-02-03 13:01:40|4762.4|4756.4|4761.7|4755.7|4764.9|4758.9|4761.7|4755.7|8
1738587710000|2025-02-03 13:01:50|4761.4|4755.4|4758.9|4752.9|4761.7|4755.7|4758.9|4752.9|7
1738587720000|2025-02-03 13:02:00|4759.2|4753.2|4763.5|4757.5|4763.5|4757.5|4758.9|4752.9|37
1738587730000|2025-02-03 13:02:10|4761.9|4755.9|4762.9|4756.9|4764.7|4758.7|4761.7|4755.7|77
1738587740000|2025-02-03 13:02:20|4763.2|4757.2|4765.4|4759.4|4765.4|4759.4|4763.2|4757.2|81
1738587750000|2025-02-03 13:02:30|4764.7|4758.7|4763.9|4757.9|4764.7|4758.7|4763.9|4757.9|9
1738587760000|2025-02-03 13:02:40|4763.5|4757.5|4768.3|4762.3|4768.4|4762.4|4763.2|4757.2|81
1738587770000|2025-02-03 13:02:50|4768.1|4762.1|4762.9|4756.9|4768.1|4762.1|4762.9|4756.9|50
1738587780000|2025-02-03 13:03:00|4763.7|4757.7|4762.7|4756.7|4763.7|4757.7|4762.5|4756.5|3
1738587790000|2025-02-03 13:03:10|4763.2|4757.2|4764.9|4758.9|4766.5|4760.5|4762.7|4756.7|11
1738587800000|2025-02-03 13:03:20|4764.7|4758.7|4762.7|4756.7|4764.7|4758.7|4762.7|4756.7|4
1738587810000|2025-02-03 13:03:30|4763.2|4757.2|4766.2|4760.2|4766.2|4760.2|4763.2|4757.2|16
1738587820000|2025-02-03 13:03:40|4765.7|4759.7|4765.5|4759.5|4765.7|4759.7|4765.2|4759.2|0
1738587830000|2025-02-03 13:03:50|4765.2|4759.2|4765.2|4759.2|4765.2|4759.2|4765.2|4759.2|0
1738587840000|2025-02-03 13:04:00|4765.4|4759.4|4762.7|4756.7|4765.4|4759.4|4762.7|4756.7|14
1738587850000|2025-02-03 13:04:10|4762.5|4756.5|4759.5|4753.5|4762.5|4756.5|4759.5|4753.5|8
1738587860000|2025-02-03 13:04:20|4758.4|4752.4|4758.1|4752.1|4758.6|4752.6|4756.5|4750.5|7
1738587870000|2025-02-03 13:04:30|4755.9|4749.9|4755.7|4749.7|4756.2|4750.2|4754.9|4748.9|30
1738587880000|2025-02-03 13:04:40|4754.4|4748.4|4749.9|4743.9|4754.6|4748.6|4749.9|4743.9|16
1738587890000|2025-02-03 13:04:50|4749.6|4743.6|4753.6|4747.6|4753.6|4747.6|4749.3|4743.3|16
1738587900000|2025-02-03 13:05:00|4754.2|4748.2|4745.8|4739.8|4757.6|4751.6|4743.5|4737.5|36
1738587910000|2025-02-03 13:05:10|4745.5|4739.5|4744.4|4738.4|4746.2|4740.2|4739.2|4733.2|39
1738587920000|2025-02-03 13:05:20|4743.9|4737.9|4739.4|4733.4|4744.2|4738.2|4738.9|4732.9|38
1738587930000|2025-02-03 13:05:30|4739.7|4733.7|4740.6|4734.6|4740.6|4734.6|4739.6|4733.6|9
1738587940000|2025-02-03 13:05:40|4740.9|4734.9|4742.6|4736.6|4742.6|4736.6|4740.6|4734.6|5
1738587950000|2025-02-03 13:05:50|4742.9|4736.9|4742.6|4736.6|4742.9|4736.9|4742.1|4736.1|0
1738587960000|2025-02-03 13:06:00|4742.9|4736.9|4744.9|4738.9|4744.9|4738.9|4742.9|4736.9|3
1738587970000|2025-02-03 13:06:10|4744.6|4738.6|4745.6|4739.6|4745.9|4739.9|4744.6|4738.6|0
1738587980000|2025-02-03 13:06:20|4743.1|4737.1|4744.2|4738.2|4744.4|4738.4|4741.9|4735.9|10
1738587990000|2025-02-03 13:06:30|4743.6|4737.6|4742.6|4736.6|4744.2|4738.2|4742.6|4736.6|5
1738588000000|2025-02-03 13:06:40|4743.4|4737.4|4747.2|4741.2|4747.2|4741.2|4743.4|4737.4|10
1738588010000|2025-02-03 13:06:50|4746.6|4740.6|4749.9|4743.9|4749.9|4743.9|4746.6|4740.6|3
1738588020000|2025-02-03 13:07:00|4750.2|4744.2|4754.2|4748.2|4754.2|4748.2|4749.4|4743.4|84
1738588030000|2025-02-03 13:07:10|4753.6|4747.6|4754.6|4748.6|4755.4|4749.4|4753.4|4747.4|10
1738588040000|2025-02-03 13:07:20|4754.7|4748.7|4753.4|4747.4|4754.7|4748.7|4753|4747|1
1738588050000|2025-02-03 13:07:30|4753.2|4747.2|4751.7|4745.7|4753.2|4747.2|4751.7|4745.7|1
1738588060000|2025-02-03 13:07:40|4751.3|4745.3|4748.6|4742.6|4751.3|4745.3|4748.4|4742.4|4
1738588070000|2025-02-03 13:07:50|4748.4|4742.4|4751.2|4745.2|4751.4|4745.4|4746.2|4740.2|5
1738588080000|2025-02-03 13:08:00|4751|4745|4750.7|4744.7|4752.2|4746.2|4750.7|4744.7|2
1738588090000|2025-02-03 13:08:10|4749.7|4743.7|4753.4|4747.4|4754.2|4748.2|4749.7|4743.7|8
1738588100000|2025-02-03 13:08:20|4756|4750|4757|4751|4757.8|4751.8|4756|4750|34
1738588110000|2025-02-03 13:08:30|4757.2|4751.2|4757.2|4751.2|4757.8|4751.8|4757|4751|0
1738588120000|2025-02-03 13:08:40|4757.4|4751.4|4758.2|4752.2|4758.2|4752.2|4757.4|4751.4|1
1738588130000|2025-02-03 13:08:50|4759.2|4753.2|4759.1|4753.1|4760.4|4754.4|4758.9|4752.9|13
1738588140000|2025-02-03 13:09:00|4759.4|4753.4|4756.9|4750.9|4759.4|4753.4|4756.9|4750.9|3
1738588150000|2025-02-03 13:09:10|4756.7|4750.7|4757.4|4751.4|4758.2|4752.2|4756.4|4750.4|2
1738588160000|2025-02-03 13:09:20|4757.2|4751.2|4758.2|4752.2|4758.9|4752.9|4757.2|4751.2|13
1738588170000|2025-02-03 13:09:30|4757.9|4751.9|4758.2|4752.2|4758.2|4752.2|4757|4751|2
1738588180000|2025-02-03 13:09:40|4757.9|4751.9|4758.2|4752.2|4758.7|4752.7|4757.4|4751.4|4
1738588190000|2025-02-03 13:09:50|4757.9|4751.9|4758.2|4752.2|4758.4|4752.4|4757.9|4751.9|0
1738588200000|2025-02-03 13:10:00|4757.7|4751.7|4758.2|4752.2|4758.4|4752.4|4757.7|4751.7|1
1738588210000|2025-02-03 13:10:10|4758.4|4752.4|4763.6|4757.6|4766.1|4760.1|4758.2|4752.2|29
1738588220000|2025-02-03 13:10:20|4763.4|4757.4|4758.7|4752.7|4763.4|4757.4|4758.7|4752.7|12
1738588230000|2025-02-03 13:10:30|4758.4|4752.4|4758.2|4752.2|4758.7|4752.7|4758.2|4752.2|0
1738588250000|2025-02-03 13:10:50|4758.4|4752.4|4757.4|4751.4|4759.2|4753.2|4757.2|4751.2|8
1738588260000|2025-02-03 13:11:00|4757.5|4751.5|4758.8|4752.8|4759.2|4753.2|4756.2|4750.2|11
1738588270000|2025-02-03 13:11:10|4759|4753|4759.4|4753.4|4760|4754|4758.2|4752.2|3
1738588280000|2025-02-03 13:11:20|4759.7|4753.7|4760.5|4754.5|4760.5|4754.5|4758.2|4752.2|13
1738588290000|2025-02-03 13:11:30|4760.2|4754.2|4757.6|4751.6|4760.2|4754.2|4757.6|4751.6|4
1738588300000|2025-02-03 13:11:40|4757.9|4751.9|4760.1|4754.1|4760.1|4754.1|4757.9|4751.9|12
1738588310000|2025-02-03 13:11:50|4759.6|4753.6|4762.9|4756.9|4763.4|4757.4|4759.6|4753.6|4
1738588320000|2025-02-03 13:12:00|4763.2|4757.2|4763.2|4757.2|4765.4|4759.4|4763|4757|9
1738588330000|2025-02-03 13:12:10|4763.4|4757.4|4763.2|4757.2|4763.7|4757.7|4763.2|4757.2|5
1738588340000|2025-02-03 13:12:20|4762.9|4756.9|4762.9|4756.9|4763.2|4757.2|4762.2|4756.2|2
1738588350000|2025-02-03 13:12:30|4763.2|4757.2|4766.2|4760.2|4767.6|4761.6|4763.2|4757.2|13
1738588360000|2025-02-03 13:12:40|4765.8|4759.8|4764.9|4758.9|4765.8|4759.8|4764.4|4758.4|4
1738588370000|2025-02-03 13:12:50|4764.6|4758.6|4763.9|4757.9|4765.9|4759.9|4763.9|4757.9|25
1738588380000|2025-02-03 13:13:00|4763.7|4757.7|4760.4|4754.4|4763.7|4757.7|4760.4|4754.4|2
1738588390000|2025-02-03 13:13:10|4760.6|4754.6|4761.6|4755.6|4761.9|4755.9|4760.6|4754.6|5
1738588400000|2025-02-03 13:13:20|4761.4|4755.4|4760.6|4754.6|4761.4|4755.4|4759.1|4753.1|3
1738588410000|2025-02-03 13:13:30|4760.7|4754.7|4761.6|4755.6|4761.6|4755.6|4760.7|4754.7|0
1738588420000|2025-02-03 13:13:40|4761.4|4755.4|4761.4|4755.4|4761.4|4755.4|4761.4|4755.4|0
1738588430000|2025-02-03 13:13:50|4762.2|4756.2|4760.9|4754.9|4762.2|4756.2|4760.9|4754.9|18
1738588440000|2025-02-03 13:14:00|4760.6|4754.6|4761.4|4755.4|4761.4|4755.4|4760.6|4754.6|1
1738588450000|2025-02-03 13:14:10|4761.7|4755.7|4762.4|4756.4|4762.4|4756.4|4761.7|4755.7|2
1738588460000|2025-02-03 13:14:20|4762.6|4756.6|4763.1|4757.1|4763.4|4757.4|4762.1|4756.1|8
1738588470000|2025-02-03 13:14:30|4763.6|4757.6|4764.6|4758.6|4765.7|4759.7|4763.6|4757.6|6
1738588480000|2025-02-03 13:14:40|4764.7|4758.7|4764.2|4758.2|4764.9|4758.9|4764.2|4758.2|0
1738588500000|2025-02-03 13:15:00|4763.9|4757.9|4760.6|4754.6|4765.6|4759.6|4760.6|4754.6|6
1738588510000|2025-02-03 13:15:10|4761.4|4755.4|4762.4|4756.4|4762.9|4756.9|4761.4|4755.4|4
1738588520000|2025-02-03 13:15:20|4761.6|4755.6|4761.6|4755.6|4761.6|4755.6|4761.6|4755.6|1
1738588530000|2025-02-03 13:15:30|4761.4|4755.4|4761.1|4755.1|4761.4|4755.4|4761.1|4755.1|0
1738588540000|2025-02-03 13:15:40|4761.4|4755.4|4760.7|4754.7|4761.4|4755.4|4760.7|4754.7|0
1738588550000|2025-02-03 13:15:50|4761.4|4755.4|4760.6|4754.6|4761.4|4755.4|4760.6|4754.6|2
1738588560000|2025-02-03 13:16:00|4760.9|4754.9|4760.7|4754.7|4761.6|4755.6|4759.8|4753.8|6
1738588570000|2025-02-03 13:16:10|4760.6|4754.6|4760.6|4754.6|4761.6|4755.6|4759.7|4753.7|9
1738588580000|2025-02-03 13:16:20|4760.7|4754.7|4760.6|4754.6|4761.7|4755.7|4760.6|4754.6|1
1738588590000|2025-02-03 13:16:30|4760.7|4754.7|4760.1|4754.1|4760.7|4754.7|4759.7|4753.7|5
1738588600000|2025-02-03 13:16:40|4757.9|4751.9|4755.7|4749.7|4757.9|4751.9|4755.7|4749.7|70
1738588610000|2025-02-03 13:16:50|4756.6|4750.6|4758.7|4752.7|4758.7|4752.7|4756.2|4750.2|8
1738588620000|2025-02-03 13:17:00|4758.4|4752.4|4756.6|4750.6|4758.4|4752.4|4756.2|4750.2|9
1738588630000|2025-02-03 13:17:10|4756.7|4750.7|4756.6|4750.6|4756.7|4750.7|4756.6|4750.6|0
1738588640000|2025-02-03 13:17:20|4756.4|4750.4|4757.6|4751.6|4757.6|4751.6|4755.7|4749.7|2
1738588650000|2025-02-03 13:17:30|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|1
1738588660000|2025-02-03 13:17:40|4758.1|4752.1|4758.1|4752.1|4758.1|4752.1|4758.1|4752.1|0
1738588670000|2025-02-03 13:17:50|4756.2|4750.2|4757.2|4751.2|4757.2|4751.2|4756.2|4750.2|7
1738588680000|2025-02-03 13:18:00|4757.7|4751.7|4758.7|4752.7|4758.7|4752.7|4757.7|4751.7|5
1738588690000|2025-02-03 13:18:10|||||||||1
1738588700000|2025-02-03 13:18:20|4758.2|4752.2|4758.6|4752.6|4758.6|4752.6|4758.2|4752.2|2
1738588710000|2025-02-03 13:18:30|4758.7|4752.7|4758.7|4752.7|4758.7|4752.7|4757.7|4751.7|6
1738588720000|2025-02-03 13:18:40|4759.6|4753.6|4759.7|4753.7|4759.9|4753.9|4758.7|4752.7|10
1738588730000|2025-02-03 13:18:50|4759.6|4753.6|4759.6|4753.6|4759.6|4753.6|4759.6|4753.6|0
1738588740000|2025-02-03 13:19:00|4759.7|4753.7|4759.6|4753.6|4759.7|4753.7|4759.6|4753.6|1
1738588750000|2025-02-03 13:19:10|4759.1|4753.1|4759.1|4753.1|4759.6|4753.6|4759.1|4753.1|2
1738588760000|2025-02-03 13:19:20|4758.2|4752.2|4758.2|4752.2|4758.6|4752.6|4757.9|4751.9|3
1738588770000|2025-02-03 13:19:30|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|0
1738588780000|2025-02-03 13:19:40|4758.2|4752.2|4758.2|4752.2|4758.2|4752.2|4756.7|4750.7|9
1738588790000|2025-02-03 13:19:50|4757.9|4751.9|4757.7|4751.7|4758.2|4752.2|4757.7|4751.7|0
1738588800000|2025-02-03 13:20:00|4756.9|4750.9|4756.7|4750.7|4756.9|4750.9|4756.7|4750.7|2
1738588810000|2025-02-03 13:20:10|4756.9|4750.9|4757.2|4751.2|4757.7|4751.7|4756.7|4750.7|7
1738588820000|2025-02-03 13:20:20|4756.9|4750.9|4757.9|4751.9|4758.6|4752.6|4756.4|4750.4|2
1738588830000|2025-02-03 13:20:30|4757.7|4751.7|4757.9|4751.9|4758.7|4752.7|4757.6|4751.6|0
1738588840000|2025-02-03 13:20:40|4758.2|4752.2|4757.6|4751.6|4758.6|4752.6|4757.2|4751.2|1
1738588850000|2025-02-03 13:20:50|4756.9|4750.9|4757.6|4751.6|4757.6|4751.6|4756.7|4750.7|0
1738588860000|2025-02-03 13:21:00|4757.7|4751.7|4756.9|4750.9|4757.7|4751.7|4755.7|4749.7|3
1738588870000|2025-02-03 13:21:10|4757.6|4751.6|4757.7|4751.7|4757.7|4751.7|4757.6|4751.6|0
1738588880000|2025-02-03 13:21:20|4758.2|4752.2|4758.7|4752.7|4758.7|4752.7|4758.1|4752.1|0
1738588890000|2025-02-03 13:21:30|4759.1|4753.1|4759.7|4753.7|4759.9|4753.9|4758.7|4752.7|2
1738588900000|2025-02-03 13:21:40|4761.1|4755.1|4759.9|4753.9|4761.1|4755.1|4759.7|4753.7|3
1738588910000|2025-02-03 13:21:50|4759.7|4753.7|4759.6|4753.6|4759.7|4753.7|4759.2|4753.2|1
1738588920000|2025-02-03 13:22:00|4759.7|4753.7|4758.1|4752.1|4759.7|4753.7|4758.1|4752.1|0
1738588930000|2025-02-03 13:22:10|4758.4|4752.4|4758.9|4752.9|4759.7|4753.7|4758.4|4752.4|3
1738588940000|2025-02-03 13:22:20|4759.6|4753.6|4763.6|4757.6|4763.6|4757.6|4758.6|4752.6|12
1738588950000|2025-02-03 13:22:30|4763.9|4757.9|4763.2|4757.2|4764.6|4758.6|4762.9|4756.9|5
1738588960000|2025-02-03 13:22:40|4763.6|4757.6|4762.7|4756.7|4763.6|4757.6|4762.7|4756.7|1
1738588970000|2025-02-03 13:22:50|4762.6|4756.6|4762.7|4756.7|4763.6|4757.6|4762.6|4756.6|3
1738588980000|2025-02-03 13:23:00|4762.2|4756.2|4762.6|4756.6|4762.6|4756.6|4761.7|4755.7|12
1738588990000|2025-02-03 13:23:10|4762.9|4756.9|4758.6|4752.6|4762.9|4756.9|4758.6|4752.6|14
1738589000000|2025-02-03 13:23:20|4758.2|4752.2|4760.6|4754.6|4760.6|4754.6|4758.2|4752.2|3
1738589010000|2025-02-03 13:23:30|4760.4|4754.4|4758.4|4752.4|4760.4|4754.4|4758.4|4752.4|13
1738589020000|2025-02-03 13:23:40|4758.6|4752.6|4759.6|4753.6|4759.6|4753.6|4758.6|4752.6|0
1738589030000|2025-02-03 13:23:50|4759.4|4753.4|4759.2|4753.2|4759.4|4753.4|4758.6|4752.6|2
1738589040000|2025-02-03 13:24:00|4759|4753|4758.9|4752.9|4759.4|4753.4|4757.6|4751.6|5
1738589050000|2025-02-03 13:24:10|4758.6|4752.6|4759.4|4753.4|4759.4|4753.4|4758.2|4752.2|2
1738589060000|2025-02-03 13:24:20|4759.1|4753.1|4758.4|4752.4|4759.1|4753.1|4758.4|4752.4|3
1738589070000|2025-02-03 13:24:30|4758.1|4752.1|4755.6|4749.6|4758.1|4752.1|4754.9|4748.9|18
1738589080000|2025-02-03 13:24:40|4754.9|4748.9|4756.4|4750.4|4756.6|4750.6|4753.1|4747.1|22
1738589090000|2025-02-03 13:24:50|4755.7|4749.7|4757.7|4751.7|4757.7|4751.7|4755.2|4749.2|3
1738589100000|2025-02-03 13:25:00|4758.4|4752.4|4757.9|4751.9|4758.7|4752.7|4757.1|4751.1|15
1738589110000|2025-02-03 13:25:10|4757.7|4751.7|4757.4|4751.4|4757.7|4751.7|4757.1|4751.1|0
1738589120000|2025-02-03 13:25:20|4757.1|4751.1|4758.4|4752.4|4758.4|4752.4|4757.1|4751.1|0
1738589130000|2025-02-03 13:25:30|4757.7|4751.7|4756.2|4750.2|4757.7|4751.7|4756.2|4750.2|2
1738589140000|2025-02-03 13:25:40|4756.1|4750.1|4756.7|4750.7|4756.7|4750.7|4756.1|4750.1|0
1738589150000|2025-02-03 13:25:50|4757.4|4751.4|4756.6|4750.6|4757.4|4751.4|4756.6|4750.6|2
1738589160000|2025-02-03 13:26:00|4756.4|4750.4|4757.4|4751.4|4757.4|4751.4|4754.6|4748.6|2
1738589170000|2025-02-03 13:26:10|4757.6|4751.6|4758.2|4752.2|4758.2|4752.2|4756.7|4750.7|1
1738589180000|2025-02-03 13:26:20|4758.4|4752.4|4757.9|4751.9|4758.4|4752.4|4756.2|4750.2|11
1738589190000|2025-02-03 13:26:30|4757.6|4751.6|4757.6|4751.6|4758.2|4752.2|4757.6|4751.6|1
1738589200000|2025-02-03 13:26:40|4757|4751|4757.4|4751.4|4757.4|4751.4|4756.9|4750.9|5
1738589210000|2025-02-03 13:26:50|4757.1|4751.1|4755.6|4749.6|4757.1|4751.1|4754.4|4748.4|41
1738589220000|2025-02-03 13:27:00|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|0
1738589230000|2025-02-03 13:27:10|4754.7|4748.7|4754.6|4748.6|4755.6|4749.6|4754.6|4748.6|6
1738589240000|2025-02-03 13:27:20|4754.7|4748.7|4753.6|4747.6|4755.6|4749.6|4753.6|4747.6|36
1738589250000|2025-02-03 13:27:30|4754.1|4748.1|4753.6|4747.6|4754.1|4748.1|4753.4|4747.4|13
1738589260000|2025-02-03 13:27:40|4753.4|4747.4|4753.6|4747.6|4753.6|4747.6|4753.4|4747.4|3
1738589270000|2025-02-03 13:27:50|4753.4|4747.4|4754.1|4748.1|4754.4|4748.4|4753.4|4747.4|7
1738589280000|2025-02-03 13:28:00|4753.4|4747.4|4755.6|4749.6|4755.6|4749.6|4753.4|4747.4|16
1738589290000|2025-02-03 13:28:10|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|1
1738589300000|2025-02-03 13:28:20|4755.6|4749.6|4756.4|4750.4|4756.4|4750.4|4755.6|4749.6|2
1738589310000|2025-02-03 13:28:30|||||||||2
1738589320000|2025-02-03 13:28:40|4755.7|4749.7|4754.6|4748.6|4755.7|4749.7|4754.4|4748.4|3
1738589330000|2025-02-03 13:28:50|4754.4|4748.4|4753.6|4747.6|4754.4|4748.4|4753.6|4747.6|3
1738589340000|2025-02-03 13:29:00|4753.9|4747.9|4755.4|4749.4|4755.7|4749.7|4753.9|4747.9|2
1738589350000|2025-02-03 13:29:10|4755.1|4749.1|4755.6|4749.6|4755.6|4749.6|4755.1|4749.1|0
1738589360000|2025-02-03 13:29:20|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|0
1738589370000|2025-02-03 13:29:30|4755.6|4749.6|4756.2|4750.2|4756.2|4750.2|4755.4|4749.4|0
1738589380000|2025-02-03 13:29:40|4755.9|4749.9|4754.9|4748.9|4755.9|4749.9|4754.6|4748.6|1
1738589390000|2025-02-03 13:29:50|4755.6|4749.6|4754.6|4748.6|4755.6|4749.6|4753.6|4747.6|9
1738589400000|2025-02-03 13:30:00|4754.4|4748.4|4755.6|4749.6|4755.6|4749.6|4754.1|4748.1|6
1738589410000|2025-02-03 13:30:10|4755.4|4749.4|4754.7|4748.7|4755.4|4749.4|4754.7|4748.7|0
1738589420000|2025-02-03 13:30:20|4755.1|4749.1|4754.1|4748.1|4755.1|4749.1|4754.1|4748.1|3
1738589430000|2025-02-03 13:30:30|4754.6|4748.6|4754.9|4748.9|4754.9|4748.9|4754.6|4748.6|9
1738589440000|2025-02-03 13:30:40|4754.7|4748.7|4755.4|4749.4|4755.4|4749.4|4754.7|4748.7|0
1738589450000|2025-02-03 13:30:50|4755.6|4749.6|4755.6|4749.6|4755.6|4749.6|4755.6|4749.6|3
1738589460000|2025-02-03 13:31:00|4755.7|4749.7|4758.7|4752.7|4759.4|4753.4|4755.7|4749.7|17
1738589470000|2025-02-03 13:31:10|4759.7|4753.7|4759.7|4753.7|4760.4|4754.4|4759.7|4753.7|2
1738589480000|2025-02-03 13:31:20|4760.7|4754.7|4761.4|4755.4|4761.4|4755.4|4760.7|4754.7|2
1738589490000|2025-02-03 13:31:30|4761.6|4755.6|4765.2|4759.2|4765.6|4759.6|4761.6|4755.6|26
1738589500000|2025-02-03 13:31:40|4765.6|4759.6|4765.7|4759.7|4765.7|4759.7|4765.2|4759.2|63
1738589510000|2025-02-03 13:31:50|4765.6|4759.6|4763.6|4757.6|4765.6|4759.6|4763.1|4757.1|4
1738589520000|2025-02-03 13:32:00|4763.7|4757.7|4762.2|4756.2|4764.7|4758.7|4761.9|4755.9|19
1738589530000|2025-02-03 13:32:10|4761.1|4755.1|4760.7|4754.7|4761.1|4755.1|4760.6|4754.6|3
1738589540000|2025-02-03 13:32:20|4760.6|4754.6|4760.6|4754.6|4761.1|4755.1|4759.6|4753.6|38
1738589550000|2025-02-03 13:32:30|4760.4|4754.4|4759.6|4753.6|4760.4|4754.4|4758.6|4752.6|0
1738589560000|2025-02-03 13:32:40|4759.2|4753.2|4758.6|4752.6|4759.2|4753.2|4758.6|4752.6|0
1738589570000|2025-02-03 13:32:50|4758.7|4752.7|4758.7|4752.7|4758.7|4752.7|4758.7|4752.7|0
1738589580000|2025-02-03 13:33:00|4759.4|4753.4|4759.7|4753.7|4760.1|4754.1|4759.4|4753.4|2
1738589590000|2025-02-03 13:33:10|4760.1|4754.1|4759.7|4753.7|4760.1|4754.1|4759.7|4753.7|0
1738589600000|2025-02-03 13:33:20|4760.1|4754.1|4764.7|4758.7|4764.7|4758.7|4759.7|4753.7|21
1738589610000|2025-02-03 13:33:30|4764.6|4758.6|4767.6|4761.6|4767.9|4761.9|4764.6|4758.6|38
1738589620000|2025-02-03 13:33:40|4767.2|4761.2|4765.9|4759.9|4767.6|4761.6|4765.6|4759.6|38
1738589630000|2025-02-03 13:33:50|4766.6|4760.6|4762.1|4756.1|4766.6|4760.6|4762.1|4756.1|43
1738589640000|2025-02-03 13:34:00|4762.6|4756.6|4768.2|4762.2|4768.4|4762.4|4762.6|4756.6|7
1738589650000|2025-02-03 13:34:10|4768.4|4762.4|4768.6|4762.6|4769.7|4763.7|4767.7|4761.7|9
1738589660000|2025-02-03 13:34:20|4768.7|4762.7|4769.4|4763.4|4769.4|4763.4|4768.1|4762.1|4
1738589670000|2025-02-03 13:34:30|4770.1|4764.1|4771.6|4765.6|4772.7|4766.7|4770.1|4764.1|15
1738589680000|2025-02-03 13:34:40|4771.7|4765.7|4770.6|4764.6|4772.1|4766.1|4770.6|4764.6|7
1738589690000|2025-02-03 13:34:50|4771.4|4765.4|4770.4|4764.4|4771.6|4765.6|4770.4|4764.4|46
1738589700000|2025-02-03 13:35:00|4770.6|4764.6|4770.9|4764.9|4771.6|4765.6|4770.6|4764.6|6
1738589710000|2025-02-03 13:35:10|4770.6|4764.6|4769.9|4763.9|4771.6|4765.6|4769.9|4763.9|10
1738589720000|2025-02-03 13:35:20|4770.1|4764.1|4768.9|4762.9|4770.4|4764.4|4768.9|4762.9|1
1738589730000|2025-02-03 13:35:30|4769.6|4763.6|4769.7|4763.7|4769.7|4763.7|4769.1|4763.1|3
1738589740000|2025-02-03 13:35:40|4770.1|4764.1|4770.1|4764.1|4770.1|4764.1|4770.1|4764.1|3
1738589750000|2025-02-03 13:35:50|4768.6|4762.6|4769.6|4763.6|4769.6|4763.6|4767.4|4761.4|31
1738589760000|2025-02-03 13:36:00|4769.7|4763.7|4769.6|4763.6|4769.7|4763.7|4769.6|4763.6|2
1738589770000|2025-02-03 13:36:10|4769.7|4763.7|4769.6|4763.6|4769.7|4763.7|4769.6|4763.6|2
1738589780000|2025-02-03 13:36:20|4769.7|4763.7|4769.7|4763.7|4769.7|4763.7|4769.7|4763.7|3
1738589790000|2025-02-03 13:36:30|4770.4|4764.4|4770.2|4764.2|4770.7|4764.7|4770.2|4764.2|3
1738589800000|2025-02-03 13:36:40|4770.6|4764.6|4770.7|4764.7|4770.7|4764.7|4770.6|4764.6|2
1738589810000|2025-02-03 13:36:50|4771.6|4765.6|4770.1|4764.1|4771.6|4765.6|4769.7|4763.7|11
1738589820000|2025-02-03 13:37:00|4770.7|4764.7|4770.7|4764.7|4770.7|4764.7|4770.7|4764.7|5
1738589830000|2025-02-03 13:37:10|4771.1|4765.1|4772.1|4766.1|4772.4|4766.4|4770.6|4764.6|25
1738589840000|2025-02-03 13:37:20|4773.6|4767.6|4773.6|4767.6|4773.6|4767.6|4773.6|4767.6|3
1738589850000|2025-02-03 13:37:30|4774.1|4768.1|4774.1|4768.1|4774.6|4768.6|4774.1|4768.1|3
1738589860000|2025-02-03 13:37:40|4774.6|4768.6|4774.6|4768.6|4774.6|4768.6|4774.6|4768.6|1
1738589870000|2025-02-03 13:37:50|4774.2|4768.2|4774.4|4768.4|4774.6|4768.6|4774.1|4768.1|0
1738589880000|2025-02-03 13:38:00|4774.1|4768.1|4774.4|4768.4|4774.4|4768.4|4774.1|4768.1|1
1738589890000|2025-02-03 13:38:10|4774.6|4768.6|4775.1|4769.1|4775.1|4769.1|4774.6|4768.6|6
1738589900000|2025-02-03 13:38:20|4776.7|4770.7|4776.7|4770.7|4777.7|4771.7|4776.7|4770.7|22
1738589910000|2025-02-03 13:38:30|4777.6|4771.6|4777.6|4771.6|4777.7|4771.7|4777.1|4771.1|3
1738589920000|2025-02-03 13:38:40|4778.1|4772.1|4778.1|4772.1|4778.1|4772.1|4778.1|4772.1|2
1738589930000|2025-02-03 13:38:50|4777.7|4771.7|4776.6|4770.6|4779.6|4773.6|4776.6|4770.6|8
1738589940000|2025-02-03 13:39:00|4776.1|4770.1|4776.1|4770.1|4776.1|4770.1|4775.1|4769.1|2
1738589950000|2025-02-03 13:39:10|4775.1|4769.1|4776.1|4770.1|4776.1|4770.1|4775.1|4769.1|5
1738589960000|2025-02-03 13:39:20|||||||||1
1738589970000|2025-02-03 13:39:30|4775.1|4769.1|4771.1|4765.1|4775.1|4769.1|4771.1|4765.1|9
1738589980000|2025-02-03 13:39:40|4771.4|4765.4|4773.6|4767.6|4773.6|4767.6|4771.4|4765.4|7
1738589990000|2025-02-03 13:39:50|4773.7|4767.7|4773.6|4767.6|4773.7|4767.7|4773.4|4767.4|9
1738590000000|2025-02-03 13:40:00|4773.4|4767.4|4773.4|4767.4|4774.1|4768.1|4773.4|4767.4|6
1738590010000|2025-02-03 13:40:10|4772.2|4766.2|4772.2|4766.2|4772.4|4766.4|4771.9|4765.9|5
1738590020000|2025-02-03 13:40:20|4771.9|4765.9|4770.2|4764.2|4771.9|4765.9|4770.2|4764.2|18
1738590030000|2025-02-03 13:40:30|4770.4|4764.4|4769.4|4763.4|4770.4|4764.4|4768.9|4762.9|9
1738590040000|2025-02-03 13:40:40|4769.2|4763.2|4768.4|4762.4|4769.4|4763.4|4768.4|4762.4|1
1738590050000|2025-02-03 13:40:50|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4
1738590060000|2025-02-03 13:41:00|4769.2|4763.2|4771.6|4765.6|4771.6|4765.6|4769.2|4763.2|9
1738590070000|2025-02-03 13:41:10|4771.4|4765.4|4768.4|4762.4|4771.4|4765.4|4768.4|4762.4|3
1738590080000|2025-02-03 13:41:20|4769.2|4763.2|4766.7|4760.7|4769.2|4763.2|4766.7|4760.7|2
1738590090000|2025-02-03 13:41:30|4767.2|4761.2|4766.4|4760.4|4767.2|4761.2|4765.9|4759.9|41
1738590100000|2025-02-03 13:41:40|4765.7|4759.7|4764.4|4758.4|4765.7|4759.7|4764.4|4758.4|3
1738590110000|2025-02-03 13:41:50|4764.2|4758.2|4765.4|4759.4|4765.4|4759.4|4763.4|4757.4|11
1738590120000|2025-02-03 13:42:00|4765.7|4759.7|4766.4|4760.4|4766.4|4760.4|4765.4|4759.4|3
1738590130000|2025-02-03 13:42:10|4767.4|4761.4|4766.4|4760.4|4768.9|4762.9|4766.4|4760.4|20
1738590140000|2025-02-03 13:42:20|4765.4|4759.4|4765.2|4759.2|4765.4|4759.4|4764.6|4758.6|4
1738590160000|2025-02-03 13:42:40|4764.2|4758.2|4764.4|4758.4|4764.4|4758.4|4764.2|4758.2|2
1738590170000|2025-02-03 13:42:50|4764.6|4758.6|4765.2|4759.2|4765.2|4759.2|4764.6|4758.6|0
1738590180000|2025-02-03 13:43:00|4766|4760|4765.2|4759.2|4766|4760|4765.2|4759.2|4
1738590190000|2025-02-03 13:43:10|4765.4|4759.4|4765.4|4759.4|4765.6|4759.6|4765.4|4759.4|0
1738590200000|2025-02-03 13:43:20|4765.2|4759.2|4764.6|4758.6|4765.2|4759.2|4764.6|4758.6|0
1738590210000|2025-02-03 13:43:30|4765.2|4759.2|4764.6|4758.6|4765.2|4759.2|4764.4|4758.4|1
1738590220000|2025-02-03 13:43:40|4764.4|4758.4|4764.2|4758.2|4764.4|4758.4|4763.4|4757.4|7
1738590230000|2025-02-03 13:43:50|4765.4|4759.4|4763.9|4757.9|4765.6|4759.6|4763.4|4757.4|6
1738590240000|2025-02-03 13:44:00|4764.2|4758.2|4766.9|4760.9|4767.7|4761.7|4764.2|4758.2|3
1738590250000|2025-02-03 13:44:10|4767.2|4761.2|4766.9|4760.9|4767.4|4761.4|4766.9|4760.9|0
1738590260000|2025-02-03 13:44:20|4767.9|4761.9|4767.9|4761.9|4767.9|4761.9|4767.4|4761.4|2
1738590270000|2025-02-03 13:44:30|4768.2|4762.2|4769.9|4763.9|4769.9|4763.9|4767.9|4761.9|2
1738590280000|2025-02-03 13:44:40|4769.2|4763.2|4768.4|4762.4|4769.2|4763.2|4768.4|4762.4|4
1738590290000|2025-02-03 13:44:50|4767.9|4761.9|4767.4|4761.4|4767.9|4761.9|4767.4|4761.4|2
1738593000000|2025-02-03 14:30:00|4746.1|4740.1|4734.5|4728.5|4746.5|4740.5|4726.9|4720.9|556
1738593010000|2025-02-03 14:30:10|4736.7|4730.7|4719.2|4713.2|4739.2|4733.2|4718|4712|104
1738593020000|2025-02-03 14:30:20|4719.5|4713.5|4723.5|4717.5|4725.9|4719.9|4717|4711|93
1738593030000|2025-02-03 14:30:30|4722.9|4716.9|4716.9|4710.9|4725.5|4719.5|4716.7|4710.7|71
1738593040000|2025-02-03 14:30:40|4717.7|4711.7|4715.2|4709.2|4719.9|4713.9|4713|4707|56
1738593050000|2025-02-03 14:30:50|4715.5|4709.5|4715.7|4709.7|4716|4710|4713|4707|126
1738593060000|2025-02-03 14:31:00|4715|4709|4711.5|4705.5|4715.5|4709.5|4708.7|4702.7|147
1738593070000|2025-02-03 14:31:10|4711|4705|4714.9|4708.9|4714.9|4708.9|4708.7|4702.7|177
1738593080000|2025-02-03 14:31:20|4715.7|4709.7|4723.5|4717.5|4728.2|4722.2|4715.7|4709.7|108
1738593090000|2025-02-03 14:31:30|4721.5|4715.5|4721.5|4715.5|4721.7|4715.7|4718.2|4712.2|72
1738593100000|2025-02-03 14:31:40|4721.2|4715.2|4718.2|4712.2|4722.4|4716.4|4717.4|4711.4|106
1738593110000|2025-02-03 14:31:50|4717.5|4711.5|4716.5|4710.5|4717.9|4711.9|4713.2|4707.2|57
1738593120000|2025-02-03 14:32:00|4715.5|4709.5|4726.2|4720.2|4727|4721|4715.5|4709.5|34
1738593130000|2025-02-03 14:32:10|4726.9|4720.9|4730.2|4724.2|4731|4725|4726|4720|82
1738593140000|2025-02-03 14:32:20|4730.9|4724.9|4725.5|4719.5|4730.9|4724.9|4725.5|4719.5|21
1738593150000|2025-02-03 14:32:30|4726|4720|4731.7|4725.7|4731.7|4725.7|4722.2|4716.2|38
1738593160000|2025-02-03 14:32:40|4731.5|4725.5|4735.9|4729.9|4735.9|4729.9|4730.4|4724.4|34
1738593170000|2025-02-03 14:32:50|4735.6|4729.6|4735.2|4729.2|4737.2|4731.2|4732.9|4726.9|47
1738593180000|2025-02-03 14:33:00|4735.7|4729.7|4732.7|4726.7|4736.4|4730.4|4732.2|4726.2|24
1738593190000|2025-02-03 14:33:10|4732.4|4726.4|4733.9|4727.9|4734|4728|4732.4|4726.4|90
1738593200000|2025-02-03 14:33:20|4734.5|4728.5|4737.4|4731.4|4737.9|4731.9|4733.4|4727.4|80
1738593210000|2025-02-03 14:33:30|4738|4732|4739.9|4733.9|4741|4735|4736.4|4730.4|28
1738593220000|2025-02-03 14:33:40|4739.4|4733.4|4740.9|4734.9|4742.4|4736.4|4738.5|4732.5|135
1738593230000|2025-02-03 14:33:50|4741.2|4735.2|4734.7|4728.7|4741.2|4735.2|4734.7|4728.7|71
1738593240000|2025-02-03 14:34:00|4735.4|4729.4|4734.7|4728.7|4737.2|4731.2|4734.7|4728.7|125
1738593250000|2025-02-03 14:34:10|4734.9|4728.9|4728.1|4722.1|4734.9|4728.9|4723.9|4717.9|68
1738593260000|2025-02-03 14:34:20|4727.9|4721.9|4727.4|4721.4|4729.6|4723.6|4724.7|4718.7|23
1738593270000|2025-02-03 14:34:30|4727.8|4721.8|4738.6|4732.6|4738.6|4732.6|4727.8|4721.8|35
1738593280000|2025-02-03 14:34:40|4738.4|4732.4|4737.6|4731.6|4742.6|4736.6|4735.4|4729.4|62
1738593290000|2025-02-03 14:34:50|4737.9|4731.9|4739.6|4733.6|4739.9|4733.9|4737.3|4731.3|24
1738593300000|2025-02-03 14:35:00|4739.8|4733.8|4741.8|4735.8|4742.6|4736.6|4739.6|4733.6|19
1738593310000|2025-02-03 14:35:10|4741.5|4735.5|4747.8|4741.8|4747.8|4741.8|4740.1|4734.1|65
1738593320000|2025-02-03 14:35:20|4747.6|4741.6|4747.9|4741.9|4748.6|4742.6|4747.1|4741.1|37
1738593330000|2025-02-03 14:35:30|4748.1|4742.1|4739.6|4733.6|4748.1|4742.1|4739.1|4733.1|90
1738593340000|2025-02-03 14:35:40|4739.1|4733.1|4739.8|4733.8|4740.6|4734.6|4736.1|4730.1|21
1738593350000|2025-02-03 14:35:50|4739.6|4733.6|4739.6|4733.6|4740.8|4734.8|4738.1|4732.1|21
1738593360000|2025-02-03 14:36:00|4739.3|4733.3|4736.4|4730.4|4739.6|4733.6|4736.4|4730.4|30
1738593370000|2025-02-03 14:36:10|4736.7|4730.7|4738.2|4732.2|4738.2|4732.2|4733.2|4727.2|43
1738593380000|2025-02-03 14:36:20|4738|4732|4742.6|4736.6|4742.6|4736.6|4737.6|4731.6|27
1738593390000|2025-02-03 14:36:30|4742.4|4736.4|4748.1|4742.1|4748.1|4742.1|4742.1|4736.1|19
1738593400000|2025-02-03 14:36:40|4748.3|4742.3|4746.6|4740.6|4748.9|4742.9|4746.6|4740.6|20
1738593410000|2025-02-03 14:36:50|4746.1|4740.1|4745.6|4739.6|4748.6|4742.6|4745.1|4739.1|20
1738593420000|2025-02-03 14:37:00|4745.1|4739.1|4740.7|4734.7|4745.1|4739.1|4739.9|4733.9|23
1738593430000|2025-02-03 14:37:10|4741.2|4735.2|4738.2|4732.2|4741.2|4735.2|4736.1|4730.1|31
1738593440000|2025-02-03 14:37:20|4738.4|4732.4|4739.2|4733.2|4739.2|4733.2|4737.4|4731.4|1
1738593450000|2025-02-03 14:37:30|4740.4|4734.4|4739.6|4733.6|4741.2|4735.2|4739|4733|16
1738593460000|2025-02-03 14:37:40|4739.4|4733.4|4737.1|4731.1|4743.4|4737.4|4737.1|4731.1|36
1738593470000|2025-02-03 14:37:50|4737.4|4731.4|4733.9|4727.9|4737.4|4731.4|4732.4|4726.4|34
1738593480000|2025-02-03 14:38:00|4734.2|4728.2|4734.4|4728.4|4736|4730|4731.9|4725.9|16
1738593490000|2025-02-03 14:38:10|4734.6|4728.6|4737.6|4731.6|4739.2|4733.2|4734.4|4728.4|19
1738593500000|2025-02-03 14:38:20|4737.8|4731.8|4738.6|4732.6|4739.4|4733.4|4737.4|4731.4|30
1738593510000|2025-02-03 14:38:30|4738.4|4732.4|4741.6|4735.6|4743.6|4737.6|4737.9|4731.9|73
1738593520000|2025-02-03 14:38:40|4741|4735|4739.4|4733.4|4741|4735|4738.4|4732.4|18
1738593530000|2025-02-03 14:38:50|4740.2|4734.2|4739.9|4733.9|4740.4|4734.4|4738.9|4732.9|5
1738593540000|2025-02-03 14:39:00|4740.2|4734.2|4735.7|4729.7|4740.2|4734.2|4735.4|4729.4|20
1738593550000|2025-02-03 14:39:10|4735.1|4729.1|4734.4|4728.4|4736.4|4730.4|4732.4|4726.4|20
1738593560000|2025-02-03 14:39:20|4735.2|4729.2|4739.9|4733.9|4740.4|4734.4|4735.2|4729.2|21
1738593570000|2025-02-03 14:39:30|4740.2|4734.2|4745.2|4739.2|4745.2|4739.2|4739.4|4733.4|11
1738593580000|2025-02-03 14:39:40|4745.7|4739.7|4742.4|4736.4|4748.2|4742.2|4741.8|4735.8|31
1738593590000|2025-02-03 14:39:50|4741.4|4735.4|4744.4|4738.4|4746.2|4740.2|4741.4|4735.4|53
1738593600000|2025-02-03 14:40:00|4744.7|4738.7|4745.4|4739.4|4746.2|4740.2|4743.7|4737.7|29
1738593610000|2025-02-03 14:40:10|4745.7|4739.7|4742.4|4736.4|4745.7|4739.7|4740.1|4734.1|33
1738593620000|2025-02-03 14:40:20|4742.7|4736.7|4742.4|4736.4|4742.7|4736.7|4740.1|4734.1|83
1738593630000|2025-02-03 14:40:30|4742|4736|4742.4|4736.4|4742.7|4736.7|4740.1|4734.1|98
1738593640000|2025-02-03 14:40:40|4744.6|4738.6|4747.6|4741.6|4747.9|4741.9|4744.6|4738.6|34
1738593650000|2025-02-03 14:40:50|4747.9|4741.9|4742.9|4736.9|4749.2|4743.2|4742.4|4736.4|19
1738593660000|2025-02-03 14:41:00|4742.4|4736.4|4742.2|4736.2|4743.4|4737.4|4736.1|4730.1|43
1738593670000|2025-02-03 14:41:10|4741.2|4735.2|4740.7|4734.7|4743.7|4737.7|4740.2|4734.2|18
1738593680000|2025-02-03 14:41:20|4740.2|4734.2|4743.4|4737.4|4747|4741|4739.7|4733.7|40
1738593690000|2025-02-03 14:41:30|4744.4|4738.4|4742.2|4736.2|4744.4|4738.4|4740.7|4734.7|33
1738593700000|2025-02-03 14:41:40|4742.1|4736.1|4743.2|4737.2|4743.2|4737.2|4742.1|4736.1|18
1738593710000|2025-02-03 14:41:50|4742.9|4736.9|4742.7|4736.7|4743.4|4737.4|4742.4|4736.4|9
1738593720000|2025-02-03 14:42:00|4742.2|4736.2|4739|4733|4742.2|4736.2|4737.7|4731.7|10
1738593730000|2025-02-03 14:42:10|4737.9|4731.9|4740.8|4734.8|4740.8|4734.8|4735.7|4729.7|20
1738593740000|2025-02-03 14:42:20|4741.1|4735.1|4745.9|4739.9|4745.9|4739.9|4739.9|4733.9|19
1738593750000|2025-02-03 14:42:30|4746.3|4740.3|4745.7|4739.7|4748.4|4742.4|4745.7|4739.7|8
1738593760000|2025-02-03 14:42:40|4746.9|4740.9|4745.7|4739.7|4747.2|4741.2|4745.4|4739.4|6
1738593770000|2025-02-03 14:42:50|4746.4|4740.4|4745.7|4739.7|4747.7|4741.7|4745.2|4739.2|11
1738593780000|2025-02-03 14:43:00|4744.7|4738.7|4746.9|4740.9|4747.4|4741.4|4743|4737|30
1738593790000|2025-02-03 14:43:10|4747.2|4741.2|4747.9|4741.9|4748.9|4742.9|4747.2|4741.2|7
1738593800000|2025-02-03 14:43:20|4748.4|4742.4|4750.2|4744.2|4750.9|4744.9|4747.7|4741.7|20
1738593810000|2025-02-03 14:43:30|4750.4|4744.4|4744.7|4738.7|4750.7|4744.7|4744.7|4738.7|20
1738593820000|2025-02-03 14:43:40|4744.4|4738.4|4743.7|4737.7|4745.7|4739.7|4742.9|4736.9|54
1738593830000|2025-02-03 14:43:50|4744.5|4738.5|4746.2|4740.2|4746.9|4740.9|4744.5|4738.5|59
1738593840000|2025-02-03 14:44:00|4747.2|4741.2|4746.4|4740.4|4747.2|4741.2|4743.2|4737.2|18
1738593850000|2025-02-03 14:44:10|4746.7|4740.7|4750.1|4744.1|4750.1|4744.1|4741.7|4735.7|48
1738593860000|2025-02-03 14:44:20|4749.7|4743.7|4748.4|4742.4|4749.7|4743.7|4746.9|4740.9|12
1738593870000|2025-02-03 14:44:30|4748.9|4742.9|4748.9|4742.9|4750.4|4744.4|4748.4|4742.4|14
1738593880000|2025-02-03 14:44:40|4749.7|4743.7|4751.2|4745.2|4753.2|4747.2|4749.7|4743.7|37
1738593890000|2025-02-03 14:44:50|4751.4|4745.4|4751.6|4745.6|4751.6|4745.6|4749.7|4743.7|12
1738593900000|2025-02-03 14:45:00|4752.1|4746.1|4745.2|4739.2|4752.1|4746.1|4743.1|4737.1|32
1738593910000|2025-02-03 14:45:10|4745.4|4739.4|4749.4|4743.4|4749.4|4743.4|4744.7|4738.7|19
1738593920000|2025-02-03 14:45:20|4750.4|4744.4|4748.7|4742.7|4750.9|4744.9|4748.7|4742.7|19
1738593930000|2025-02-03 14:45:30|4747.9|4741.9|4747.7|4741.7|4748.7|4742.7|4747.7|4741.7|26
1738593940000|2025-02-03 14:45:40|4747.9|4741.9|4746.7|4740.7|4748.7|4742.7|4746.2|4740.2|59
1738593950000|2025-02-03 14:45:50|4746.2|4740.2|4747.2|4741.2|4747.7|4741.7|4745.7|4739.7|47
1738593960000|2025-02-03 14:46:00|4747.7|4741.7|4749.2|4743.2|4750.7|4744.7|4747.7|4741.7|15
1738593970000|2025-02-03 14:46:10|4749.6|4743.6|4749.7|4743.7|4752.7|4746.7|4749.2|4743.2|19
1738593980000|2025-02-03 14:46:20|4750.2|4744.2|4749.9|4743.9|4751.2|4745.2|4749.7|4743.7|6
1738593990000|2025-02-03 14:46:30|4750.2|4744.2|4750.7|4744.7|4750.7|4744.7|4748.7|4742.7|11
1738594000000|2025-02-03 14:46:40|4750.2|4744.2|4746.4|4740.4|4750.2|4744.2|4745.9|4739.9|7
1738594010000|2025-02-03 14:46:50|4746.1|4740.1|4743|4737|4747.4|4741.4|4742.2|4736.2|18
1738594020000|2025-02-03 14:47:00|4742.4|4736.4|4740|4734|4743|4737|4739.7|4733.7|24
1738594030000|2025-02-03 14:47:10|4739.7|4733.7|4735.2|4729.2|4740.2|4734.2|4735.2|4729.2|81
1738594040000|2025-02-03 14:47:20|4735.5|4729.5|4735.8|4729.8|4738|4732|4735|4729|39
1738594050000|2025-02-03 14:47:30|4735.3|4729.3|4737.1|4731.1|4738.1|4732.1|4735|4729|39
1738594060000|2025-02-03 14:47:40|4736.6|4730.6|4735.6|4729.6|4737.8|4731.8|4735|4729|35
1738594070000|2025-02-03 14:47:50|4735.3|4729.3|4734.3|4728.3|4735.6|4729.6|4731|4725|33
1738594080000|2025-02-03 14:48:00|4734.8|4728.8|4732.1|4726.1|4734.8|4728.8|4730.3|4724.3|43
1738594090000|2025-02-03 14:48:10|4732|4726|4726.1|4720.1|4732|4726|4725.3|4719.3|50
1738594100000|2025-02-03 14:48:20|4726.3|4720.3|4729.3|4723.3|4729.3|4723.3|4726.1|4720.1|43
1738594110000|2025-02-03 14:48:30|4728.6|4722.6|4728.6|4722.6|4729.6|4723.6|4728.3|4722.3|17
1738594120000|2025-02-03 14:48:40|4727.7|4721.7|4727.8|4721.8|4727.8|4721.8|4725.6|4719.6|20
1738594130000|2025-02-03 14:48:50|4728|4722|4728.6|4722.6|4730.6|4724.6|4728|4722|52
1738594140000|2025-02-03 14:49:00|4728.8|4722.8|4729.1|4723.1|4729.3|4723.3|4728.3|4722.3|21
1738594150000|2025-02-03 14:49:10|4729|4723|4725|4719|4729|4723|4723.6|4717.6|23
1738594160000|2025-02-03 14:49:20|4724.1|4718.1|4727.3|4721.3|4727.3|4721.3|4724.1|4718.1|17
1738594170000|2025-02-03 14:49:30|4727.6|4721.6|4726.6|4720.6|4727.6|4721.6|4725.6|4719.6|8
1738594180000|2025-02-03 14:49:40|4727|4721|4726.6|4720.6|4727.6|4721.6|4725.1|4719.1|22
1738594190000|2025-02-03 14:49:50|4726.1|4720.1|4725.3|4719.3|4727.6|4721.6|4725.3|4719.3|10
1738594200000|2025-02-03 14:50:00|4725.5|4719.5|4722.8|4716.8|4726|4720|4722.6|4716.6|26
1738594210000|2025-02-03 14:50:10|4720.8|4714.8|4721.3|4715.3|4723.3|4717.3|4720.5|4714.5|47
1738594220000|2025-02-03 14:50:20|4721|4715|4722.8|4716.8|4723.3|4717.3|4721|4715|16
1738594230000|2025-02-03 14:50:30|4723.1|4717.1|4720|4714|4724.5|4718.5|4718.3|4712.3|96
1738594240000|2025-02-03 14:50:40|4719.6|4713.6|4721.8|4715.8|4721.8|4715.8|4719.3|4713.3|67
1738594250000|2025-02-03 14:50:50|4722|4716|4715.9|4709.9|4722|4716|4715.6|4709.6|65
1738594260000|2025-02-03 14:51:00|4716.1|4710.1|4717.9|4711.9|4719.6|4713.6|4716.1|4710.1|81
1738594270000|2025-02-03 14:51:10|4716.9|4710.9|4715.5|4709.5|4717.6|4711.6|4714.9|4708.9|84
1738594280000|2025-02-03 14:51:20|4715.8|4709.8|4715.6|4709.6|4718.6|4712.6|4715.3|4709.3|17
1738594290000|2025-02-03 14:51:30|4715.4|4709.4|4715.4|4709.4|4715.6|4709.6|4714.6|4708.6|20
1738594300000|2025-02-03 14:51:40|4715.6|4709.6|4713.6|4707.6|4715.9|4709.9|4713.1|4707.1|47
1738594310000|2025-02-03 14:51:50|4713.1|4707.1|4711.6|4705.6|4713.1|4707.1|4710.6|4704.6|41
1738594320000|2025-02-03 14:52:00|4711.8|4705.8|4710.8|4704.8|4712.1|4706.1|4710.3|4704.3|35
1738594330000|2025-02-03 14:52:10|4709.6|4703.6|4709.1|4703.1|4710.2|4704.2|4708.6|4702.6|9
1738594340000|2025-02-03 14:52:20|4708.6|4702.6|4706.1|4700.1|4709.1|4703.1|4705.9|4699.9|39
1738594350000|2025-02-03 14:52:30|4705.9|4699.9|4703.1|4697.1|4705.9|4699.9|4702.3|4696.3|333
1738594360000|2025-02-03 14:52:40|4703.6|4697.6|4706.3|4700.3|4706.3|4700.3|4701.9|4695.9|37
1738594370000|2025-02-03 14:52:50|4705.6|4699.6|4709.8|4703.8|4711.4|4705.4|4705.6|4699.6|19
1738594380000|2025-02-03 14:53:00|4709.6|4703.6|4706.9|4700.9|4709.6|4703.6|4706.4|4700.4|21
1738594390000|2025-02-03 14:53:10|4707.1|4701.1|4708.9|4702.9|4708.9|4702.9|4705.4|4699.4|11
1738594400000|2025-02-03 14:53:20|4708.7|4702.7|4706.4|4700.4|4710.9|4704.9|4706.4|4700.4|14
1738594410000|2025-02-03 14:53:30|4705.9|4699.9|4704.4|4698.4|4705.9|4699.9|4702.4|4696.4|26
1738594420000|2025-02-03 14:53:40|4703.9|4697.9|4706.1|4700.1|4706.1|4700.1|4702.9|4696.9|23
1738594430000|2025-02-03 14:53:50|4705.9|4699.9|4708.9|4702.9|4708.9|4702.9|4704.9|4698.9|65
1738594440000|2025-02-03 14:54:00|4709.6|4703.6|4706.4|4700.4|4709.6|4703.6|4703.9|4697.9|34
1738594450000|2025-02-03 14:54:10|4706.1|4700.1|4708.1|4702.1|4708.1|4702.1|4705.4|4699.4|15
1738594460000|2025-02-03 14:54:20|4707.9|4701.9|4706.4|4700.4|4708.2|4702.2|4705.6|4699.6|18
1738594470000|2025-02-03 14:54:30|4705.9|4699.9|4708.4|4702.4|4709.4|4703.4|4705.9|4699.9|10
1738594480000|2025-02-03 14:54:40|4707.9|4701.9|4708.4|4702.4|4708.9|4702.9|4706.9|4700.9|14
1738594490000|2025-02-03 14:54:50|4708.6|4702.6|4708.4|4702.4|4708.9|4702.9|4707.4|4701.4|4
1738594500000|2025-02-03 14:55:00|4707.9|4701.9|4706.9|4700.9|4707.9|4701.9|4706.3|4700.3|19
1738594510000|2025-02-03 14:55:10|4707.9|4701.9|4709.1|4703.1|4711.6|4705.6|4707.1|4701.1|33
1738594520000|2025-02-03 14:55:20|4708.9|4702.9|4707.6|4701.6|4709.4|4703.4|4706.1|4700.1|16
1738594530000|2025-02-03 14:55:30|4707.2|4701.2|4709.7|4703.7|4710.6|4704.6|4707.1|4701.1|16
1738594540000|2025-02-03 14:55:40|4710.1|4704.1|4705.6|4699.6|4710.1|4704.1|4704.6|4698.6|17
1738594550000|2025-02-03 14:55:50|4705.2|4699.2|4706.2|4700.2|4707.1|4701.1|4705.2|4699.2|7
1738594560000|2025-02-03 14:56:00|4706.1|4700.1|4704.1|4698.1|4706.1|4700.1|4703.6|4697.6|26
1738594570000|2025-02-03 14:56:10|4703.6|4697.6|4705.1|4699.1|4705.1|4699.1|4703.2|4697.2|31
1738594580000|2025-02-03 14:56:20|4705.2|4699.2|4704.7|4698.7|4705.6|4699.6|4704.6|4698.6|14
1738594590000|2025-02-03 14:56:30|4705.1|4699.1|4704.6|4698.6|4705.1|4699.1|4703.1|4697.1|13
1738594600000|2025-02-03 14:56:40|4704.4|4698.4|4705.6|4699.6|4705.6|4699.6|4704.2|4698.2|13
1738594610000|2025-02-03 14:56:50|4706.7|4700.7|4705.9|4699.9|4707.7|4701.7|4705.6|4699.6|16
1738594620000|2025-02-03 14:57:00|4705.6|4699.6|4707.6|4701.6|4707.6|4701.6|4705.6|4699.6|18
1738594630000|2025-02-03 14:57:10|4707.7|4701.7|4706.6|4700.6|4707.7|4701.7|4705.6|4699.6|14
1738594640000|2025-02-03 14:57:20|4706.2|4700.2|4704.6|4698.6|4706.6|4700.6|4704.6|4698.6|4
1738594650000|2025-02-03 14:57:30|4703.6|4697.6|4701.6|4695.6|4704.6|4698.6|4701.6|4695.6|42
1738594660000|2025-02-03 14:57:40|4701.4|4695.4|4701.4|4695.4|4701.4|4695.4|4700.2|4694.2|59
1738594670000|2025-02-03 14:57:50|4701.1|4695.1|4701.7|4695.7|4702.2|4696.2|4700.2|4694.2|12
1738594680000|2025-02-03 14:58:00|4701.9|4695.9|4700.4|4694.4|4703.2|4697.2|4700.4|4694.4|7
1738594690000|2025-02-03 14:58:10|4699.9|4693.9|4697.7|4691.7|4702.2|4696.2|4697.4|4691.4|203
1738594700000|2025-02-03 14:58:20|4697.4|4691.4|4700.2|4694.2|4700.6|4694.6|4697.4|4691.4|84
1738594710000|2025-02-03 14:58:30|4699.9|4693.9|4698.7|4692.7|4700.2|4694.2|4698.7|4692.7|13
1738594720000|2025-02-03 14:58:40|4699.2|4693.2|4698.7|4692.7|4699.2|4693.2|4698.7|4692.7|2
1738594730000|2025-02-03 14:58:50|4699|4693|4701.2|4695.2|4701.2|4695.2|4698.2|4692.2|25
1738594740000|2025-02-03 14:59:00|4700.9|4694.9|4697.2|4691.2|4701.2|4695.2|4697.2|4691.2|21
1738594750000|2025-02-03 14:59:10|4697.5|4691.5|4695.5|4689.5|4697.5|4691.5|4695.5|4689.5|30
1738594760000|2025-02-03 14:59:20|4695.7|4689.7|4699.2|4693.2|4699.2|4693.2|4695.3|4689.3|28
1738594770000|2025-02-03 14:59:30|4698.7|4692.7|4700.9|4694.9|4701.9|4695.9|4698.2|4692.2|21
1738594780000|2025-02-03 14:59:40|4700.7|4694.7|4699.2|4693.2|4700.7|4694.7|4699.2|4693.2|10
1738594790000|2025-02-03 14:59:50|4699.9|4693.9|4698.2|4692.2|4699.9|4693.9|4697.7|4691.7|22
1738594800000|2025-02-03 15:00:00|4698|4692|4698.5|4692.5|4698.5|4692.5|4694.8|4688.8|41
1738594810000|2025-02-03 15:00:10|4698.3|4692.3|4697.5|4691.5|4701.2|4695.2|4697.5|4691.5|50
1738594820000|2025-02-03 15:00:20|4697.2|4691.2|4701.5|4695.5|4701.5|4695.5|4697.2|4691.2|18
1738594830000|2025-02-03 15:00:30|4701.3|4695.3|4693.8|4687.8|4701.3|4695.3|4693.3|4687.3|57
1738594840000|2025-02-03 15:00:40|4693.3|4687.3|4693.3|4687.3|4693.8|4687.8|4693.3|4687.3|70
1738594850000|2025-02-03 15:00:50|4693.5|4687.5|4693.3|4687.3|4694.2|4688.2|4692.8|4686.8|14
1738594860000|2025-02-03 15:01:00|4692.8|4686.8|4690.5|4684.5|4693.3|4687.3|4690.5|4684.5|118
1738594870000|2025-02-03 15:01:10|4690.8|4684.8|4690.5|4684.5|4691.5|4685.5|4690.5|4684.5|32
1738594880000|2025-02-03 15:01:20|4690.2|4684.2|4688.5|4682.5|4691.2|4685.2|4687.8|4681.8|130
1738594890000|2025-02-03 15:01:30|4688.8|4682.8|4686.3|4680.3|4688.8|4682.8|4686.3|4680.3|57
1738594900000|2025-02-03 15:01:40|4686.7|4680.7|4686.8|4680.8|4687.3|4681.3|4685.5|4679.5|66
1738594910000|2025-02-03 15:01:50|4687.3|4681.3|4688.8|4682.8|4688.8|4682.8|4686.3|4680.3|35
1738594920000|2025-02-03 15:02:00|4688.5|4682.5|4688.8|4682.8|4689|4683|4687.5|4681.5|33
1738594930000|2025-02-03 15:02:10|4688.3|4682.3|4687.8|4681.8|4688.8|4682.8|4687.8|4681.8|20
1738594940000|2025-02-03 15:02:20|4687.5|4681.5|4686.8|4680.8|4687.8|4681.8|4684.8|4678.8|14
1738594950000|2025-02-03 15:02:30|4687.2|4681.2|4685.8|4679.8|4687.5|4681.5|4685.8|4679.8|18
1738594960000|2025-02-03 15:02:40|4686.3|4680.3|4688.5|4682.5|4689.8|4683.8|4686|4680|22
1738594970000|2025-02-03 15:02:50|4688.3|4682.3|4697.7|4691.7|4697.7|4691.7|4688|4682|209
1738594980000|2025-02-03 15:03:00|4697.9|4691.9|4704.4|4698.4|4704.4|4698.4|4697.2|4691.2|33
1738594990000|2025-02-03 15:03:10|4704.9|4698.9|4707.6|4701.6|4709.7|4703.7|4704.4|4698.4|265
1738595000000|2025-02-03 15:03:20|4707.4|4701.4|4704.6|4698.6|4707.4|4701.4|4703.6|4697.6|23
1738595010000|2025-02-03 15:03:30|4703.6|4697.6|4705.6|4699.6|4705.6|4699.6|4703.6|4697.6|17
1738595020000|2025-02-03 15:03:40|4703.9|4697.9|4705.7|4699.7|4706.1|4700.1|4703.6|4697.6|16
1738595030000|2025-02-03 15:03:50|4706.1|4700.1|4703.6|4697.6|4706.1|4700.1|4703.6|4697.6|8
1738595040000|2025-02-03 15:04:00|4703.4|4697.4|4707.6|4701.6|4707.6|4701.6|4703.1|4697.1|29
1738595050000|2025-02-03 15:04:10|4707.9|4701.9|4707.1|4701.1|4709.6|4703.6|4706.6|4700.6|17
1738595060000|2025-02-03 15:04:20|4706.9|4700.9|4706.6|4700.6|4707.6|4701.6|4706.6|4700.6|16
1738595070000|2025-02-03 15:04:30|4706.4|4700.4|4704.2|4698.2|4706.4|4700.4|4703.6|4697.6|77
1738595080000|2025-02-03 15:04:40|4704.1|4698.1|4705.6|4699.6|4706.6|4700.6|4704.1|4698.1|5
1738595090000|2025-02-03 15:04:50|4705.4|4699.4|4706.7|4700.7|4706.7|4700.7|4704.6|4698.6|14
1738595100000|2025-02-03 15:05:00|4707.1|4701.1|4706.1|4700.1|4707.6|4701.6|4705.9|4699.9|13
1738595110000|2025-02-03 15:05:10|4706.2|4700.2|4705.1|4699.1|4706.6|4700.6|4703.6|4697.6|35
1738595120000|2025-02-03 15:05:20|4705.2|4699.2|4703.1|4697.1|4705.2|4699.2|4700.1|4694.1|25
1738595130000|2025-02-03 15:05:30|4704.7|4698.7|4702.1|4696.1|4706.1|4700.1|4701.6|4695.6|31
1738595140000|2025-02-03 15:05:40|4702.2|4696.2|4699.4|4693.4|4702.6|4696.6|4699.4|4693.4|30
1738595150000|2025-02-03 15:05:50|4699.9|4693.9|4701.4|4695.4|4701.7|4695.7|4698.9|4692.9|11
1738595160000|2025-02-03 15:06:00|4701.2|4695.2|4701.7|4695.7|4701.9|4695.9|4701.2|4695.2|26
1738595170000|2025-02-03 15:06:10|4701.2|4695.2|4701.7|4695.7|4703.9|4697.9|4701.2|4695.2|16
1738595180000|2025-02-03 15:06:20|4701.4|4695.4|4702.2|4696.2|4702.4|4696.4|4699.9|4693.9|36
1738595190000|2025-02-03 15:06:30|4702.4|4696.4|4701.7|4695.7|4704.4|4698.4|4701.2|4695.2|13
1738595200000|2025-02-03 15:06:40|4701.2|4695.2|4701.2|4695.2|4702.4|4696.4|4700.7|4694.7|14
1738595210000|2025-02-03 15:06:50|4700.7|4694.7|4703.2|4697.2|4703.2|4697.2|4700.7|4694.7|11
1738595220000|2025-02-03 15:07:00|4702.9|4696.9|4701.9|4695.9|4703.1|4697.1|4701.2|4695.2|8
1738595230000|2025-02-03 15:07:10|4701.7|4695.7|4699.9|4693.9|4701.7|4695.7|4699.2|4693.2|7
1738595240000|2025-02-03 15:07:20|4701.2|4695.2|4702.9|4696.9|4703.1|4697.1|4701.2|4695.2|11
1738595250000|2025-02-03 15:07:30|4704.4|4698.4|4706.1|4700.1|4707.1|4701.1|4703.9|4697.9|28
1738595260000|2025-02-03 15:07:40|4705.9|4699.9|4708.1|4702.1|4711.2|4705.2|4705.9|4699.9|33
1738595270000|2025-02-03 15:07:50|4708.4|4702.4|4704.7|4698.7|4708.9|4702.9|4704.7|4698.7|16
1738595280000|2025-02-03 15:08:00|4706.4|4700.4|4703.4|4697.4|4707.4|4701.4|4703.4|4697.4|10
1738595290000|2025-02-03 15:08:10|4703.7|4697.7|4704.9|4698.9|4705.7|4699.7|4703.7|4697.7|2
1738595300000|2025-02-03 15:08:20|4704.7|4698.7|4704.7|4698.7|4705.2|4699.2|4704.7|4698.7|0
1738595310000|2025-02-03 15:08:30|4704.5|4698.5|4698.9|4692.9|4704.7|4698.7|4697.4|4691.4|67
1738595320000|2025-02-03 15:08:40|4699.4|4693.4|4699.7|4693.7|4699.7|4693.7|4698.9|4692.9|5
1738595330000|2025-02-03 15:08:50|4699.5|4693.5|4699.7|4693.7|4699.9|4693.9|4699.5|4693.5|11
1738595340000|2025-02-03 15:09:00|4699.9|4693.9|4700.9|4694.9|4701.9|4695.9|4699.2|4693.2|107
1738595350000|2025-02-03 15:09:10|4701.2|4695.2|4700.7|4694.7|4701.9|4695.9|4700.2|4694.2|4
1738595360000|2025-02-03 15:09:20|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|0
1738595370000|2025-02-03 15:09:30|4701.7|4695.7|4704.2|4698.2|4704.2|4698.2|4701.7|4695.7|10
1738595380000|2025-02-03 15:09:40|4703.9|4697.9|4700.7|4694.7|4703.9|4697.9|4700.2|4694.2|5
1738595390000|2025-02-03 15:09:50|4700.9|4694.9|4699.2|4693.2|4700.9|4694.9|4699.2|4693.2|2
1738595400000|2025-02-03 15:10:00|4698.2|4692.2|4694.7|4688.7|4698.2|4692.2|4694.7|4688.7|48
1738595410000|2025-02-03 15:10:10|4694.4|4688.4|4696.2|4690.2|4698.2|4692.2|4694.4|4688.4|14
1738595420000|2025-02-03 15:10:20|4696.7|4690.7|4693.9|4687.9|4696.7|4690.7|4693.4|4687.4|28
1738595430000|2025-02-03 15:10:30|4693.5|4687.5|4692.7|4686.7|4693.5|4687.5|4692.2|4686.2|9
1738595440000|2025-02-03 15:10:40|4692.4|4686.4|4692.7|4686.7|4693.4|4687.4|4691.2|4685.2|23
1738595450000|2025-02-03 15:10:50|4692.2|4686.2|4694|4688|4694|4688|4692.2|4686.2|9
1738595460000|2025-02-03 15:11:00|4693.7|4687.7|4693.7|4687.7|4693.9|4687.9|4692.2|4686.2|19
1738595470000|2025-02-03 15:11:10|4694.2|4688.2|4695.2|4689.2|4695.9|4689.9|4693.7|4687.7|45
1738595480000|2025-02-03 15:11:20|4695.5|4689.5|4697.7|4691.7|4697.7|4691.7|4695.2|4689.2|12
1738595490000|2025-02-03 15:11:30|4697.5|4691.5|4698.2|4692.2|4699.7|4693.7|4696.2|4690.2|25
1738595500000|2025-02-03 15:11:40|4702.7|4696.7|4700|4694|4702.7|4696.7|4698.7|4692.7|180
1738595510000|2025-02-03 15:11:50|4699.8|4693.8|4701.9|4695.9|4703.2|4697.2|4699.5|4693.5|84
1738595520000|2025-02-03 15:12:00|4702.2|4696.2|4700.2|4694.2|4702.2|4696.2|4698.5|4692.5|95
1738595530000|2025-02-03 15:12:10|4700.6|4694.6|4701.2|4695.2|4701.9|4695.9|4700.2|4694.2|32
1738595540000|2025-02-03 15:12:20|4700.9|4694.9|4700.9|4694.9|4701.2|4695.2|4698.9|4692.9|39
1738595550000|2025-02-03 15:12:30|4702.4|4696.4|4705.7|4699.7|4705.7|4699.7|4702.4|4696.4|160
1738595560000|2025-02-03 15:12:40|4705.5|4699.5|4710.2|4704.2|4710.4|4704.4|4705.2|4699.2|44
1738595570000|2025-02-03 15:12:50|4710.4|4704.4|4706.4|4700.4|4710.4|4704.4|4706.2|4700.2|16
1738595580000|2025-02-03 15:13:00|4706.2|4700.2|4705.7|4699.7|4706.2|4700.2|4703.9|4697.9|16
1738595590000|2025-02-03 15:13:10|4707.4|4701.4|4708.9|4702.9|4709.2|4703.2|4707.4|4701.4|81
1738595600000|2025-02-03 15:13:20|4708.2|4702.2|4709.1|4703.1|4709.4|4703.4|4706.4|4700.4|30
1738595610000|2025-02-03 15:13:30|4709.2|4703.2|4708.2|4702.2|4710.1|4704.1|4708.2|4702.2|12
1738595620000|2025-02-03 15:13:40|4708.4|4702.4|4703.7|4697.7|4708.4|4702.4|4703.7|4697.7|5
1738595630000|2025-02-03 15:13:50|4704.2|4698.2|4705.2|4699.2|4705.2|4699.2|4702.5|4696.5|5
1738595640000|2025-02-03 15:14:00|4705.7|4699.7|4706.2|4700.2|4706.2|4700.2|4704.2|4698.2|9
1738595650000|2025-02-03 15:14:10|4705.9|4699.9|4707.7|4701.7|4707.9|4701.9|4705.4|4699.4|12
1738595660000|2025-02-03 15:14:20|4707.5|4701.5|4709.2|4703.2|4710.7|4704.7|4707.2|4701.2|12
1738595670000|2025-02-03 15:14:30|4709.5|4703.5|4706.7|4700.7|4710.2|4704.2|4706.7|4700.7|16
1738595680000|2025-02-03 15:14:40|4707.1|4701.1|4708.9|4702.9|4708.9|4702.9|4707.1|4701.1|6
1738595690000|2025-02-03 15:14:50|4709.5|4703.5|4712.7|4706.7|4712.7|4706.7|4709.5|4703.5|15
1738595700000|2025-02-03 15:15:00|4712.4|4706.4|4709.1|4703.1|4712.7|4706.7|4709.1|4703.1|17
1738595710000|2025-02-03 15:15:10|4709.4|4703.4|4710.7|4704.7|4711.2|4705.2|4709.4|4703.4|10
1738595720000|2025-02-03 15:15:20|4710.2|4704.2|4712.2|4706.2|4713.2|4707.2|4710.2|4704.2|40
1738595730000|2025-02-03 15:15:30|4712.4|4706.4|4711.4|4705.4|4712.4|4706.4|4709.9|4703.9|26
1738595740000|2025-02-03 15:15:40|4711.9|4705.9|4712.9|4706.9|4712.9|4706.9|4711.4|4705.4|55
1738595750000|2025-02-03 15:15:50|4712.4|4706.4|4713.3|4707.3|4715.6|4709.6|4712.3|4706.3|24
1738595760000|2025-02-03 15:16:00|4714.1|4708.1|4711.8|4705.8|4714.1|4708.1|4711.6|4705.6|8
1738595770000|2025-02-03 15:16:10|4712.1|4706.1|4711.1|4705.1|4712.6|4706.6|4710.6|4704.6|65
1738595780000|2025-02-03 15:16:20|4710.6|4704.6|4711.6|4705.6|4711.6|4705.6|4710.6|4704.6|5
1738595790000|2025-02-03 15:16:30|4712.3|4706.3|4711.1|4705.1|4712.3|4706.3|4710.6|4704.6|21
1738595800000|2025-02-03 15:16:40|4710.8|4704.8|4711.1|4705.1|4711.1|4705.1|4708.4|4702.4|3
1738595810000|2025-02-03 15:16:50|4711.3|4705.3|4708.6|4702.6|4711.3|4705.3|4707.6|4701.6|15
1738595820000|2025-02-03 15:17:00|4707.6|4701.6|4708.6|4702.6|4708.6|4702.6|4706.8|4700.8|13
1738595830000|2025-02-03 15:17:10|4709.1|4703.1|4706.6|4700.6|4709.6|4703.6|4706.6|4700.6|31
1738595840000|2025-02-03 15:17:20|4707.1|4701.1|4708.3|4702.3|4708.3|4702.3|4706.6|4700.6|5
1738595850000|2025-02-03 15:17:30|4708.6|4702.6|4709.6|4703.6|4709.6|4703.6|4708.1|4702.1|1
1738595860000|2025-02-03 15:17:40|4709.8|4703.8|4711.3|4705.3|4711.6|4705.6|4709.8|4703.8|6
1738595870000|2025-02-03 15:17:50|4710.9|4704.9|4709.3|4703.3|4711.1|4705.1|4708.8|4702.8|12
1738595880000|2025-02-03 15:18:00|4710.1|4704.1|4703.8|4697.8|4710.6|4704.6|4703.6|4697.6|19
1738595890000|2025-02-03 15:18:10|4704.1|4698.1|4703.3|4697.3|4704.3|4698.3|4703.1|4697.1|6
1738595900000|2025-02-03 15:18:20|4703.9|4697.9|4705.1|4699.1|4705.1|4699.1|4703.9|4697.9|8
1738595910000|2025-02-03 15:18:30|4705.3|4699.3|4706.6|4700.6|4706.6|4700.6|4705.1|4699.1|3
1738595920000|2025-02-03 15:18:40|4705.6|4699.6|4706.1|4700.1|4706.1|4700.1|4704.8|4698.8|6
1738595930000|2025-02-03 15:18:50|4707.1|4701.1|4706.1|4700.1|4707.1|4701.1|4706.1|4700.1|1
1738595940000|2025-02-03 15:19:00|4705.8|4699.8|4706.1|4700.1|4706.6|4700.6|4705.6|4699.6|9
1738595950000|2025-02-03 15:19:10|4705.8|4699.8|4708.6|4702.6|4708.6|4702.6|4704.6|4698.6|13
1738595960000|2025-02-03 15:19:20|4708.8|4702.8|4707.6|4701.6|4709.6|4703.6|4707.6|4701.6|3
1738595970000|2025-02-03 15:19:30|4707.8|4701.8|4708.1|4702.1|4708.6|4702.6|4707.6|4701.6|3
1738595980000|2025-02-03 15:19:40|4707.9|4701.9|4706.6|4700.6|4707.9|4701.9|4706.6|4700.6|2
1738595990000|2025-02-03 15:19:50|4706.2|4700.2|4705.6|4699.6|4706.2|4700.2|4704.6|4698.6|6
1738596000000|2025-02-03 15:20:00|4706.1|4700.1|4705.1|4699.1|4706.6|4700.6|4704.6|4698.6|12
1738596010000|2025-02-03 15:20:10|4705.6|4699.6|4703.1|4697.1|4705.6|4699.6|4702.9|4696.9|27
1738596020000|2025-02-03 15:20:20|4703.4|4697.4|4703.1|4697.1|4703.4|4697.4|4702.1|4696.1|6
1738596030000|2025-02-03 15:20:30|4703.3|4697.3|4704.6|4698.6|4705.1|4699.1|4703.1|4697.1|3
1738596040000|2025-02-03 15:20:40|4704.9|4698.9|4706.1|4700.1|4706.1|4700.1|4704.9|4698.9|2
1738596050000|2025-02-03 15:20:50|4706.6|4700.6|4704.6|4698.6|4706.6|4700.6|4704.6|4698.6|5
1738596060000|2025-02-03 15:21:00|4704.1|4698.1|4705.1|4699.1|4706.6|4700.6|4704.1|4698.1|11
1738596070000|2025-02-03 15:21:10|4704.6|4698.6|4704.1|4698.1|4705.1|4699.1|4702.6|4696.6|10
1738596080000|2025-02-03 15:21:20|4704.6|4698.6|4704.6|4698.6|4706.1|4700.1|4704.6|4698.6|5
1738596090000|2025-02-03 15:21:30|4705.1|4699.1|4705.1|4699.1|4705.1|4699.1|4704.1|4698.1|0
1738596100000|2025-02-03 15:21:40|4704.8|4698.8|4705.3|4699.3|4705.6|4699.6|4704.1|4698.1|3
1738596110000|2025-02-03 15:21:50|4705.1|4699.1|4707.3|4701.3|4707.3|4701.3|4703.6|4697.6|22
1738596120000|2025-02-03 15:22:00|4708.1|4702.1|4710.1|4704.1|4710.8|4704.8|4707.8|4701.8|31
1738596130000|2025-02-03 15:22:10|4709.6|4703.6|4710.3|4704.3|4710.3|4704.3|4709.6|4703.6|7
1738596140000|2025-02-03 15:22:20|4709.9|4703.9|4708.6|4702.6|4710.1|4704.1|4708.6|4702.6|9
1738596150000|2025-02-03 15:22:30|4709.1|4703.1|4707.1|4701.1|4709.3|4703.3|4707.1|4701.1|29
1738596160000|2025-02-03 15:22:40|4706.6|4700.6|4705.7|4699.7|4706.9|4700.9|4704.7|4698.7|14
1738596170000|2025-02-03 15:22:50|4705.4|4699.4|4699.4|4693.4|4705.7|4699.7|4696.4|4690.4|40
1738596180000|2025-02-03 15:23:00|4699.7|4693.7|4698.2|4692.2|4700.7|4694.7|4698.2|4692.2|12
1738596190000|2025-02-03 15:23:10|4698.7|4692.7|4697.2|4691.2|4700.2|4694.2|4697.2|4691.2|20
1738596200000|2025-02-03 15:23:20|4696.7|4690.7|4696.7|4690.7|4697.2|4691.2|4694.7|4688.7|71
1738596210000|2025-02-03 15:23:30|4697.2|4691.2|4694.7|4688.7|4697.4|4691.4|4694.2|4688.2|57
1738596220000|2025-02-03 15:23:40|4694.9|4688.9|4693.2|4687.2|4695.7|4689.7|4693.2|4687.2|60
1738596230000|2025-02-03 15:23:50|4693.7|4687.7|4687.7|4681.7|4693.7|4687.7|4686.5|4680.5|177
1738596240000|2025-02-03 15:24:00|4687.4|4681.4|4692.4|4686.4|4695.4|4689.4|4686.9|4680.9|66
1738596250000|2025-02-03 15:24:10|4692.7|4686.7|4686|4680|4693.4|4687.4|4686|4680|91
1738596260000|2025-02-03 15:24:20|4686.4|4680.4|4679|4673|4686.4|4680.4|4678|4672|217
1738596270000|2025-02-03 15:24:30|4678.5|4672.5|4672.9|4666.9|4679.4|4673.4|4672.2|4666.2|159
1738596280000|2025-02-03 15:24:40|4673.4|4667.4|4676|4670|4676.9|4670.9|4670.4|4664.4|20
1738596290000|2025-02-03 15:24:50|4675.9|4669.9|4670.4|4664.4|4676.9|4670.9|4670.4|4664.4|54
1738596300000|2025-02-03 15:25:00|4670.2|4664.2|4667.4|4661.4|4671.4|4665.4|4662.9|4656.9|207
1738596310000|2025-02-03 15:25:10|4667.5|4661.5|4659.9|4653.9|4668.9|4662.9|4659|4653|165
1738596320000|2025-02-03 15:25:20|4659.4|4653.4|4653.5|4647.5|4660.9|4654.9|4653.5|4647.5|134
1738596330000|2025-02-03 15:25:30|4653.4|4647.4|4655.4|4649.4|4656|4650|4649.4|4643.4|76
1738596340000|2025-02-03 15:25:40|4655.5|4649.5|4654.9|4648.9|4655.5|4649.5|4649.4|4643.4|38
1738596350000|2025-02-03 15:25:50|4655|4649|4648.4|4642.4|4655.2|4649.2|4647.5|4641.5|165
1738596360000|2025-02-03 15:26:00|4648.9|4642.9|4656.4|4650.4|4658.9|4652.9|4648.5|4642.5|100
1738596370000|2025-02-03 15:26:10|4656.7|4650.7|4658.7|4652.7|4659|4653|4654.4|4648.4|40
1738596380000|2025-02-03 15:26:20|4660.3|4654.3|4660.4|4654.4|4661.7|4655.7|4656.5|4650.5|54
1738596390000|2025-02-03 15:26:30|4661.4|4655.4|4662.4|4656.4|4663.4|4657.4|4658.5|4652.5|38
1738596400000|2025-02-03 15:26:40|4662.5|4656.5|4662.5|4656.5|4664.9|4658.9|4658.9|4652.9|51
1738596410000|2025-02-03 15:26:50|4662.4|4656.4|4671.5|4665.5|4671.5|4665.5|4662|4656|284
1738596420000|2025-02-03 15:27:00|4672|4666|4674.7|4668.7|4678|4672|4671.5|4665.5|156
1738596430000|2025-02-03 15:27:10|4673.7|4667.7|4672.7|4666.7|4673.9|4667.9|4669.7|4663.7|73
1738596440000|2025-02-03 15:27:20|4673.7|4667.7|4672.4|4666.4|4673.7|4667.7|4666.7|4660.7|26
1738596450000|2025-02-03 15:27:30|4673.4|4667.4|4675.4|4669.4|4676.7|4670.7|4673.2|4667.2|58
1738596460000|2025-02-03 15:27:40|4674.7|4668.7|4677|4671|4677.2|4671.2|4672.5|4666.5|35
1738596470000|2025-02-03 15:27:50|4676.7|4670.7|4669.7|4663.7|4676.7|4670.7|4669.7|4663.7|29
1738596480000|2025-02-03 15:28:00|4671.7|4665.7|4674.7|4668.7|4675.4|4669.4|4671.7|4665.7|11
1738596490000|2025-02-03 15:28:10|4674.4|4668.4|4677.7|4671.7|4677.7|4671.7|4672.7|4666.7|36
1738596500000|2025-02-03 15:28:20|4677.4|4671.4|4678.1|4672.1|4678.9|4672.9|4675.2|4669.2|52
1738596510000|2025-02-03 15:28:30|4678.4|4672.4|4679.7|4673.7|4680.7|4674.7|4678.1|4672.1|69
1738596520000|2025-02-03 15:28:40|4679.2|4673.2|4677.7|4671.7|4679.2|4673.2|4676.4|4670.4|17
1738596530000|2025-02-03 15:28:50|4676.9|4670.9|4676.7|4670.7|4679.7|4673.7|4676.2|4670.2|40
1738596540000|2025-02-03 15:29:00|4676.5|4670.5|4677.9|4671.9|4677.9|4671.9|4675.9|4669.9|20
1738596550000|2025-02-03 15:29:10|4678.3|4672.3|4684.8|4678.8|4686.9|4680.9|4678.3|4672.3|108
1738596560000|2025-02-03 15:29:20|4688.6|4682.6|4689.1|4683.1|4690.7|4684.7|4687.7|4681.7|230
1738596570000|2025-02-03 15:29:30|4688.7|4682.7|4694.4|4688.4|4694.4|4688.4|4688.1|4682.1|68
1738596580000|2025-02-03 15:29:40|4693.8|4687.8|4693.3|4687.3|4695.8|4689.8|4693.3|4687.3|45
1738596590000|2025-02-03 15:29:50|4693.8|4687.8|4695.3|4689.3|4699.1|4693.1|4693.3|4687.3|60
1738596600000|2025-02-03 15:30:00|4694.4|4688.4|4694.3|4688.3|4698.4|4692.4|4693.3|4687.3|23
1738596610000|2025-02-03 15:30:10|4694.1|4688.1|4690.1|4684.1|4695.9|4689.9|4689.8|4683.8|131
1738596620000|2025-02-03 15:30:20|4690.3|4684.3|4688.3|4682.3|4692.8|4686.8|4688.3|4682.3|22
1738596630000|2025-02-03 15:30:30|4689.3|4683.3|4696.4|4690.4|4697.1|4691.1|4688.3|4682.3|53
1738596640000|2025-02-03 15:30:40|4697.1|4691.1|4685.7|4679.7|4698.8|4692.8|4685.1|4679.1|87
1738596650000|2025-02-03 15:30:50|4685.9|4679.9|4686.9|4680.9|4687.9|4681.9|4685.9|4679.9|35
1738596660000|2025-02-03 15:31:00|4686.7|4680.7|4688.9|4682.9|4689.4|4683.4|4685.9|4679.9|439
1738596670000|2025-02-03 15:31:10|4686.7|4680.7|4685.7|4679.7|4686.9|4680.9|4684.9|4678.9|16
1738596680000|2025-02-03 15:31:20|4685.1|4679.1|4683.9|4677.9|4685.1|4679.1|4682.2|4676.2|27
1738596690000|2025-02-03 15:31:30|4684.6|4678.6|4683.9|4677.9|4685.1|4679.1|4683.2|4677.2|7
1738596700000|2025-02-03 15:31:40|4684.1|4678.1|4686.1|4680.1|4686.7|4680.7|4682.1|4676.1|13
1738596710000|2025-02-03 15:31:50|4686.7|4680.7|4685.4|4679.4|4688.4|4682.4|4685.1|4679.1|26
1738596720000|2025-02-03 15:32:00|4685.2|4679.2|4684.9|4678.9|4685.9|4679.9|4683.7|4677.7|39
1738596730000|2025-02-03 15:32:10|4685.2|4679.2|4690.4|4684.4|4690.7|4684.7|4685.2|4679.2|30
1738596740000|2025-02-03 15:32:20|4690.5|4684.5|4686.7|4680.7|4690.5|4684.5|4683.6|4677.6|33
1738596750000|2025-02-03 15:32:30|4686.4|4680.4|4685.7|4679.7|4686.7|4680.7|4685.7|4679.7|24
1738596760000|2025-02-03 15:32:40|4685.9|4679.9|4682.9|4676.9|4686.2|4680.2|4680.7|4674.7|27
1738596770000|2025-02-03 15:32:50|4683.1|4677.1|4681.7|4675.7|4684.9|4678.9|4681.4|4675.4|27
1738596780000|2025-02-03 15:33:00|4682.7|4676.7|4681.7|4675.7|4682.7|4676.7|4681.2|4675.2|77
1738596790000|2025-02-03 15:33:10|4681.9|4675.9|4687.7|4681.7|4688.3|4682.3|4681.9|4675.9|43
1738596800000|2025-02-03 15:33:20|4686.7|4680.7|4688.4|4682.4|4688.9|4682.9|4684.9|4678.9|10
1738596810000|2025-02-03 15:33:30|4688.7|4682.7|4688.9|4682.9|4690.9|4684.9|4687.9|4681.9|9
1738596820000|2025-02-03 15:33:40|4688.4|4682.4|4685.7|4679.7|4690.9|4684.9|4685.2|4679.2|39
1738596830000|2025-02-03 15:33:50|4685.2|4679.2|4685.2|4679.2|4685.7|4679.7|4684.2|4678.2|9
1738596840000|2025-02-03 15:34:00|4684.7|4678.7|4687.1|4681.1|4687.9|4681.9|4684.7|4678.7|28
1738596850000|2025-02-03 15:34:10|4687.4|4681.4|4685.1|4679.1|4687.9|4681.9|4685.1|4679.1|9
1738596860000|2025-02-03 15:34:20|4685.4|4679.4|4684.7|4678.7|4685.9|4679.9|4683.4|4677.4|5
1738596870000|2025-02-03 15:34:30|4684.2|4678.2|4681.2|4675.2|4684.2|4678.2|4679.9|4673.9|32
1738596880000|2025-02-03 15:34:40|4680.9|4674.9|4682.5|4676.5|4682.9|4676.9|4680.9|4674.9|12
1738596890000|2025-02-03 15:34:50|4682.4|4676.4|4684.5|4678.5|4685.4|4679.4|4681.5|4675.5|23
1738596900000|2025-02-03 15:35:00|4685.4|4679.4|4681.9|4675.9|4685.5|4679.5|4681.9|4675.9|36
1738596910000|2025-02-03 15:35:10|4682|4676|4682.4|4676.4|4683.4|4677.4|4680.9|4674.9|14
1738596920000|2025-02-03 15:35:20|4681.7|4675.7|4683.5|4677.5|4685|4679|4681.5|4675.5|22
1738596930000|2025-02-03 15:35:30|4683.4|4677.4|4680.4|4674.4|4684.5|4678.5|4680.4|4674.4|38
1738596940000|2025-02-03 15:35:40|4680.2|4674.2|4681.9|4675.9|4682|4676|4679.5|4673.5|16
1738596950000|2025-02-03 15:35:50|4680.9|4674.9|4679.9|4673.9|4680.9|4674.9|4679.9|4673.9|8
1738596960000|2025-02-03 15:36:00|4679.2|4673.2|4678.9|4672.9|4679.4|4673.4|4677.9|4671.9|15
1738596970000|2025-02-03 15:36:10|4678.5|4672.5|4676.9|4670.9|4678.9|4672.9|4676.9|4670.9|41
1738596980000|2025-02-03 15:36:20|4675.9|4669.9|4675.9|4669.9|4676.5|4670.5|4673.9|4667.9|51
1738596990000|2025-02-03 15:36:30|4674.2|4668.2|4673.4|4667.4|4674.4|4668.4|4672.9|4666.9|26
1738597000000|2025-02-03 15:36:40|4673.5|4667.5|4675.4|4669.4|4675.4|4669.4|4672.9|4666.9|49
1738597010000|2025-02-03 15:36:50|4676.9|4670.9|4675.9|4669.9|4679.4|4673.4|4674.9|4668.9|21
1738597020000|2025-02-03 15:37:00|4675.5|4669.5|4675.4|4669.4|4676.4|4670.4|4675.2|4669.2|18
1738597030000|2025-02-03 15:37:10|4674.9|4668.9|4673.9|4667.9|4675.4|4669.4|4673.4|4667.4|24
1738597040000|2025-02-03 15:37:20|4673.5|4667.5|4669.2|4663.2|4673.9|4667.9|4669|4663|79
1738597050000|2025-02-03 15:37:30|4669.5|4663.5|4669|4663|4669.5|4663.5|4668.2|4662.2|29
1738597060000|2025-02-03 15:37:40|4669.5|4663.5|4669|4663|4669.7|4663.7|4668.2|4662.2|32
1738597070000|2025-02-03 15:37:50|4669.2|4663.2|4672|4666|4672.5|4666.5|4669.2|4663.2|10
1738597080000|2025-02-03 15:38:00|4672.5|4666.5|4670.2|4664.2|4672.5|4666.5|4670.2|4664.2|62
1738597090000|2025-02-03 15:38:10|4670.5|4664.5|4671.1|4665.1|4672.5|4666.5|4669.7|4663.7|111
1738597100000|2025-02-03 15:38:20|4669.1|4663.1|4665.8|4659.8|4669.1|4663.1|4664.8|4658.8|72
1738597110000|2025-02-03 15:38:30|4666.1|4660.1|4665.3|4659.3|4667.1|4661.1|4665.1|4659.1|32
1738597120000|2025-02-03 15:38:40|4665.8|4659.8|4665.6|4659.6|4665.8|4659.8|4663.8|4657.8|23
1738597130000|2025-02-03 15:38:50|4665.3|4659.3|4669|4663|4669.2|4663.2|4664|4658|122
1738597140000|2025-02-03 15:39:00|4668.2|4662.2|4670.4|4664.4|4671|4665|4667.8|4661.8|15
1738597150000|2025-02-03 15:39:10|4670.7|4664.7|4670.5|4664.5|4671.2|4665.2|4668.5|4662.5|21
1738597160000|2025-02-03 15:39:20|4671.1|4665.1|4672|4666|4673|4667|4670|4664|50
1738597170000|2025-02-03 15:39:30|4673|4667|4671|4665|4673|4667|4669.5|4663.5|14
1738597180000|2025-02-03 15:39:40|4670.7|4664.7|4673.7|4667.7|4673.7|4667.7|4670.5|4664.5|2
1738597190000|2025-02-03 15:39:50|4673.2|4667.2|4673.4|4667.4|4675.5|4669.5|4673.2|4667.2|13
1738597200000|2025-02-03 15:40:00|4673.7|4667.7|4671|4665|4673.7|4667.7|4670.2|4664.2|12
1738597210000|2025-02-03 15:40:10|4671.2|4665.2|4670.4|4664.4|4673.7|4667.7|4670.4|4664.4|11
1738597220000|2025-02-03 15:40:20|4670.7|4664.7|4670.7|4664.7|4671|4665|4668.5|4662.5|23
1738597230000|2025-02-03 15:40:30|4671.2|4665.2|4673.7|4667.7|4674|4668|4671.2|4665.2|14
1738597240000|2025-02-03 15:40:40|4674|4668|4669.2|4663.2|4674|4668|4669.2|4663.2|9
1738597250000|2025-02-03 15:40:50|4669.5|4663.5|4670|4664|4671.7|4665.7|4669.2|4663.2|19
1738597260000|2025-02-03 15:41:00|4670.4|4664.4|4673|4667|4673|4667|4667.5|4661.5|26
1738597270000|2025-02-03 15:41:10|4672.8|4666.8|4675|4669|4675|4669|4670.7|4664.7|31
1738597280000|2025-02-03 15:41:20|4674.7|4668.7|4676.7|4670.7|4677.7|4671.7|4674.7|4668.7|25
1738597290000|2025-02-03 15:41:30|4677.2|4671.2|4677.4|4671.4|4678|4672|4676|4670|14
1738597300000|2025-02-03 15:41:40|4677.5|4671.5|4676.2|4670.2|4678|4672|4675|4669|15
1738597310000|2025-02-03 15:41:50|4676|4670|4675.2|4669.2|4677.9|4671.9|4675.2|4669.2|56
1738597320000|2025-02-03 15:42:00|4675|4669|4683.2|4677.2|4683.5|4677.5|4674.7|4668.7|53
1738597330000|2025-02-03 15:42:10|4683|4677|4687|4681|4687|4681|4681.7|4675.7|80
1738597340000|2025-02-03 15:42:20|4686.8|4680.8|4686.5|4680.5|4688.5|4682.5|4686.5|4680.5|96
1738597350000|2025-02-03 15:42:30|4686.2|4680.2|4689|4683|4690.5|4684.5|4686.2|4680.2|38
1738597360000|2025-02-03 15:42:40|4689.2|4683.2|4689|4683|4690.5|4684.5|4687.2|4681.2|74
1738597370000|2025-02-03 15:42:50|4688.8|4682.8|4685|4679|4688.8|4682.8|4685|4679|26
1738597380000|2025-02-03 15:43:00|4685.2|4679.2|4684.2|4678.2|4685.2|4679.2|4684|4678|26
1738597390000|2025-02-03 15:43:10|4684|4678|4686.5|4680.5|4687.5|4681.5|4683.5|4677.5|19
1738597400000|2025-02-03 15:43:20|4686.9|4680.9|4683|4677|4687|4681|4682.5|4676.5|40
1738597410000|2025-02-03 15:43:30|4682|4676|4681.5|4675.5|4682|4676|4679.5|4673.5|19
1738597420000|2025-02-03 15:43:40|4681.2|4675.2|4680.5|4674.5|4681.2|4675.2|4678.2|4672.2|20
1738597430000|2025-02-03 15:43:50|4680.9|4674.9|4677.6|4671.6|4681.5|4675.5|4677.1|4671.1|19
1738597440000|2025-02-03 15:44:00|4677.8|4671.8|4673.8|4667.8|4678.1|4672.1|4673.8|4667.8|25
1738597450000|2025-02-03 15:44:10|4675.1|4669.1|4674.6|4668.6|4675.1|4669.1|4673.8|4667.8|26
1738597460000|2025-02-03 15:44:20|4675.1|4669.1|4673.8|4667.8|4675.8|4669.8|4673.8|4667.8|21
1738597470000|2025-02-03 15:44:30|4674.1|4668.1|4671.8|4665.8|4675.1|4669.1|4670.1|4664.1|49
1738597480000|2025-02-03 15:44:40|4671.1|4665.1|4671.5|4665.5|4671.8|4665.8|4670.8|4664.8|11
1738597490000|2025-02-03 15:44:50|4671.8|4665.8|4670.5|4664.5|4672.3|4666.3|4669.8|4663.8|36
1738597500000|2025-02-03 15:45:00|4669.5|4663.5|4667.8|4661.8|4669.5|4663.5|4667.8|4661.8|20
1738597510000|2025-02-03 15:45:10|4668|4662|4668.8|4662.8|4668.8|4662.8|4666.8|4660.8|10
1738597520000|2025-02-03 15:45:20|4670|4664|4671|4665|4671.5|4665.5|4669|4663|17
1738597530000|2025-02-03 15:45:30|4670.8|4664.8|4665.8|4659.8|4670.8|4664.8|4665.8|4659.8|103
1738597540000|2025-02-03 15:45:40|4666.1|4660.1|4669.1|4663.1|4669.3|4663.3|4666.1|4660.1|16
1738597550000|2025-02-03 15:45:50|4669.3|4663.3|4666.8|4660.8|4669.8|4663.8|4666.8|4660.8|16
1738597560000|2025-02-03 15:46:00|4666.1|4660.1|4666.6|4660.6|4666.8|4660.8|4665.1|4659.1|39
1738597570000|2025-02-03 15:46:10|4666.8|4660.8|4665.6|4659.6|4667.1|4661.1|4665.6|4659.6|13
1738597580000|2025-02-03 15:46:20|4665.8|4659.8|4665.1|4659.1|4666.1|4660.1|4664.8|4658.8|8
1738597590000|2025-02-03 15:46:30|4664.8|4658.8|4668.1|4662.1|4669|4663|4664.8|4658.8|26
1738597600000|2025-02-03 15:46:40|4667.8|4661.8|4665.6|4659.6|4668.1|4662.1|4665.6|4659.6|15
1738597610000|2025-02-03 15:46:50|4665.1|4659.1|4668.8|4662.8|4668.8|4662.8|4665.1|4659.1|29
1738597620000|2025-02-03 15:47:00|4669.8|4663.8|4665.6|4659.6|4669.8|4663.8|4665.6|4659.6|19
1738597630000|2025-02-03 15:47:10|4665.8|4659.8|4668|4662|4668.3|4662.3|4665.8|4659.8|14
1738597640000|2025-02-03 15:47:20|4668.3|4662.3|4671.8|4665.8|4671.8|4665.8|4667.1|4661.1|37
1738597650000|2025-02-03 15:47:30|4672.1|4666.1|4670.6|4664.6|4672.1|4666.1|4670.1|4664.1|5
1738597660000|2025-02-03 15:47:40|4670.3|4664.3|4671.1|4665.1|4671.1|4665.1|4670.1|4664.1|6
1738597670000|2025-02-03 15:47:50|4671.8|4665.8|4671.8|4665.8|4672.5|4666.5|4669.8|4663.8|17
1738597680000|2025-02-03 15:48:00|4671.5|4665.5|4668.8|4662.8|4671.8|4665.8|4668.3|4662.3|22
1738597690000|2025-02-03 15:48:10|4668.5|4662.5|4670.3|4664.3|4670.3|4664.3|4667.8|4661.8|17
1738597700000|2025-02-03 15:48:20|4670|4664|4672.3|4666.3|4672.3|4666.3|4669.5|4663.5|8
1738597710000|2025-02-03 15:48:30|4672.5|4666.5|4671.8|4665.8|4673.8|4667.8|4671.5|4665.5|8
1738597720000|2025-02-03 15:48:40|4671.5|4665.5|4669.3|4663.3|4671.8|4665.8|4668.8|4662.8|13
1738597730000|2025-02-03 15:48:50|4669|4663|4669.1|4663.1|4669.6|4663.6|4667.8|4661.8|17
1738597740000|2025-02-03 15:49:00|4669.3|4663.3|4666.6|4660.6|4669.6|4663.6|4666.1|4660.1|30
1738597750000|2025-02-03 15:49:10|4666.3|4660.3|4666.8|4660.8|4667|4661|4665.1|4659.1|85
1738597760000|2025-02-03 15:49:20|4667|4661|4664.6|4658.6|4667.3|4661.3|4664.1|4658.1|12
1738597770000|2025-02-03 15:49:30|4664.1|4658.1|4665.8|4659.8|4665.8|4659.8|4664.1|4658.1|11
1738597780000|2025-02-03 15:49:40|4666.6|4660.6|4667.1|4661.1|4667.6|4661.6|4666.1|4660.1|22
1738597790000|2025-02-03 15:49:50|4666.1|4660.1|4667.8|4661.8|4668.1|4662.1|4665.8|4659.8|9
1738597800000|2025-02-03 15:50:00|4668.3|4662.3|4672.1|4666.1|4673.3|4667.3|4667.8|4661.8|16
1738597810000|2025-02-03 15:50:10|4671.6|4665.6|4668.8|4662.8|4672.6|4666.6|4668.8|4662.8|11
1738597820000|2025-02-03 15:50:20|4669.6|4663.6|4669.6|4663.6|4670.1|4664.1|4667.8|4661.8|20
1738597830000|2025-02-03 15:50:30|4669.8|4663.8|4670|4664|4670.3|4664.3|4669.8|4663.8|0
1738597840000|2025-02-03 15:50:40|4669.8|4663.8|4668.1|4662.1|4669.8|4663.8|4668.1|4662.1|13
1738597850000|2025-02-03 15:50:50|4667.8|4661.8|4668.8|4662.8|4669.6|4663.6|4667.6|4661.6|18
1738597860000|2025-02-03 15:51:00|4668.1|4662.1|4669.1|4663.1|4669.6|4663.6|4667.6|4661.6|14
1738597870000|2025-02-03 15:51:10|4669.3|4663.3|4667.1|4661.1|4670.1|4664.1|4666.1|4660.1|14
1738597880000|2025-02-03 15:51:20|4666.8|4660.8|4667.6|4661.6|4667.6|4661.6|4666.1|4660.1|15
1738597890000|2025-02-03 15:51:30|4667.1|4661.1|4666.1|4660.1|4667.1|4661.1|4666.1|4660.1|8
1738597900000|2025-02-03 15:51:40|4665.5|4659.5|4665.6|4659.6|4665.8|4659.8|4664.1|4658.1|19
1738597910000|2025-02-03 15:51:50|4665.8|4659.8|4665.6|4659.6|4666.1|4660.1|4665.1|4659.1|8
1738597920000|2025-02-03 15:52:00|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4663.8|4657.8|13
1738597930000|2025-02-03 15:52:10|4664.8|4658.8|4662.5|4656.5|4664.8|4658.8|4662.1|4656.1|53
1738597940000|2025-02-03 15:52:20|4663.1|4657.1|4667.1|4661.1|4667.1|4661.1|4662.1|4656.1|33
1738597950000|2025-02-03 15:52:30|4667.8|4661.8|4668.6|4662.6|4668.8|4662.8|4667.8|4661.8|5
1738597960000|2025-02-03 15:52:40|4668.3|4662.3|4670.3|4664.3|4671.8|4665.8|4668.3|4662.3|6
1738597970000|2025-02-03 15:52:50|4670.8|4664.8|4674.6|4668.6|4675.1|4669.1|4670.8|4664.8|21
1738597980000|2025-02-03 15:53:00|4674.8|4668.8|4677.1|4671.1|4677.1|4671.1|4674.8|4668.8|30
1738597990000|2025-02-03 15:53:10|4676.8|4670.8|4678.6|4672.6|4679.8|4673.8|4676.8|4670.8|17
1738598000000|2025-02-03 15:53:20|4678.1|4672.1|4679.6|4673.6|4679.8|4673.8|4678.1|4672.1|19
1738598010000|2025-02-03 15:53:30|4680|4674|4680.5|4674.5|4680.5|4674.5|4678.1|4672.1|58
1738598020000|2025-02-03 15:53:40|4681.5|4675.5|4680.3|4674.3|4682.1|4676.1|4679.8|4673.8|9
1738598030000|2025-02-03 15:53:50|4679.6|4673.6|4680.6|4674.6|4681.3|4675.3|4679.3|4673.3|4
1738598040000|2025-02-03 15:54:00|4680.3|4674.3|4677.6|4671.6|4680.3|4674.3|4676.8|4670.8|22
1738598050000|2025-02-03 15:54:10|4677.3|4671.3|4675.8|4669.8|4677.6|4671.6|4674.6|4668.6|45
1738598060000|2025-02-03 15:54:20|4675.1|4669.1|4676.8|4670.8|4677.1|4671.1|4674.8|4668.8|5
1738598070000|2025-02-03 15:54:30|4677.1|4671.1|4675.1|4669.1|4677.1|4671.1|4674.8|4668.8|0
1738598080000|2025-02-03 15:54:40|4675.6|4669.6|4675.1|4669.1|4675.6|4669.6|4673.1|4667.1|14
1738598090000|2025-02-03 15:54:50|4674.8|4668.8|4676.1|4670.1|4676.1|4670.1|4674.8|4668.8|16
1738598100000|2025-02-03 15:55:00|4675.1|4669.1|4671.8|4665.8|4675.1|4669.1|4671.1|4665.1|42
1738598110000|2025-02-03 15:55:10|4672.1|4666.1|4675.5|4669.5|4675.8|4669.8|4672.1|4666.1|6
1738598120000|2025-02-03 15:55:20|4674.8|4668.8|4674.3|4668.3|4675.1|4669.1|4672.1|4666.1|36
1738598130000|2025-02-03 15:55:30|4674.6|4668.6|4672.1|4666.1|4674.6|4668.6|4671.1|4665.1|4
1738598140000|2025-02-03 15:55:40|4671.8|4665.8|4672.6|4666.6|4672.8|4666.8|4671.6|4665.6|25
1738598150000|2025-02-03 15:55:50|4671.6|4665.6|4672.6|4666.6|4673.3|4667.3|4671.6|4665.6|15
1738598160000|2025-02-03 15:56:00|4672.1|4666.1|4663.8|4657.8|4672.1|4666.1|4662.8|4656.8|227
1738598170000|2025-02-03 15:56:10|4663.6|4657.6|4662.5|4656.5|4663.6|4657.6|4662.1|4656.1|23
1738598180000|2025-02-03 15:56:20|4662.1|4656.1|4661.5|4655.5|4662.6|4656.6|4660.1|4654.1|20
1738598190000|2025-02-03 15:56:30|4661.8|4655.8|4662.1|4656.1|4664.5|4658.5|4661.6|4655.6|48
1738598200000|2025-02-03 15:56:40|4666|4660|4665.5|4659.5|4666.5|4660.5|4665.5|4659.5|117
1738598210000|2025-02-03 15:56:50|4665|4659|4665.5|4659.5|4666|4660|4665|4659|25
1738598220000|2025-02-03 15:57:00|4665.1|4659.1|4667|4661|4667|4661|4663.5|4657.5|35
1738598230000|2025-02-03 15:57:10|4666.5|4660.5|4665.5|4659.5|4667.5|4661.5|4665.2|4659.2|43
1738598240000|2025-02-03 15:57:20|4664.9|4658.9|4663.8|4657.8|4665|4659|4663.8|4657.8|16
1738598250000|2025-02-03 15:57:30|4663.5|4657.5|4663.5|4657.5|4664.8|4658.8|4663.5|4657.5|8
1738598260000|2025-02-03 15:57:40|4664.5|4658.5|4666.7|4660.7|4667|4661|4664|4658|54
1738598270000|2025-02-03 15:57:50|4666.5|4660.5|4666.2|4660.2|4668|4662|4666|4660|11
1738598280000|2025-02-03 15:58:00|4666.5|4660.5|4663.5|4657.5|4666.5|4660.5|4663|4657|13
1738598290000|2025-02-03 15:58:10|4663|4657|4663.5|4657.5|4663.5|4657.5|4661.5|4655.5|15
1738598300000|2025-02-03 15:58:20|4663.2|4657.2|4663.5|4657.5|4664.5|4658.5|4663.2|4657.2|16
1738598310000|2025-02-03 15:58:30|4664.2|4658.2|4661.5|4655.5|4664.2|4658.2|4661.5|4655.5|34
1738598320000|2025-02-03 15:58:40|4661.8|4655.8|4657|4651|4662.2|4656.2|4656.2|4650.2|63
1738598330000|2025-02-03 15:58:50|4657.2|4651.2|4661.5|4655.5|4661.5|4655.5|4657.2|4651.2|16
1738598340000|2025-02-03 15:59:00|4660.9|4654.9|4660.8|4654.8|4660.9|4654.9|4658.1|4652.1|32
1738598350000|2025-02-03 15:59:10|4660.3|4654.3|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|4
1738598360000|2025-02-03 15:59:20|4660.5|4654.5|4661.8|4655.8|4661.8|4655.8|4659.3|4653.3|14
1738598370000|2025-02-03 15:59:30|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|2
1738598380000|2025-02-03 15:59:40|4661.8|4655.8|4662.8|4656.8|4662.8|4656.8|4661.8|4655.8|6
1738598390000|2025-02-03 15:59:50|4663.1|4657.1|4661.2|4655.2|4663.1|4657.1|4660.1|4654.1|25
1738598400000|2025-02-03 16:00:00|4661.8|4655.8|4662.1|4656.1|4662.8|4656.8|4661.8|4655.8|9
1738598410000|2025-02-03 16:00:10|4661.6|4655.6|4662.6|4656.6|4662.6|4656.6|4661.1|4655.1|25
1738598420000|2025-02-03 16:00:20|4662.1|4656.1|4662.1|4656.1|4663.6|4657.6|4661.3|4655.3|9
1738598430000|2025-02-03 16:00:30|4661.8|4655.8|4662.8|4656.8|4662.8|4656.8|4661.1|4655.1|11
1738598440000|2025-02-03 16:00:40|4662.6|4656.6|4663.6|4657.6|4664|4658|4662.1|4656.1|44
1738598450000|2025-02-03 16:00:50|4664|4658|4665.1|4659.1|4666.6|4660.6|4663.8|4657.8|58
1738598460000|2025-02-03 16:01:00|4665.3|4659.3|4663.8|4657.8|4665.5|4659.5|4662.1|4656.1|47
1738598470000|2025-02-03 16:01:10|4663.6|4657.6|4662.8|4656.8|4663.6|4657.6|4662.1|4656.1|10
1738598480000|2025-02-03 16:01:20|4662.6|4656.6|4662.1|4656.1|4663.1|4657.1|4661.1|4655.1|20
1738598490000|2025-02-03 16:01:30|4661.6|4655.6|4663.1|4657.1|4663.6|4657.6|4661.1|4655.1|12
1738598500000|2025-02-03 16:01:40|4663.2|4657.2|4663.7|4657.7|4665.2|4659.2|4662.8|4656.8|28
1738598510000|2025-02-03 16:01:50|4663.5|4657.5|4662.7|4656.7|4664.2|4658.2|4662.7|4656.7|8
1738598520000|2025-02-03 16:02:00|4663.2|4657.2|4663.7|4657.7|4665.7|4659.7|4662.7|4656.7|34
1738598530000|2025-02-03 16:02:10|4663.3|4657.3|4662.7|4656.7|4664.7|4658.7|4662.2|4656.2|31
1738598540000|2025-02-03 16:02:20|4662.2|4656.2|4662.8|4656.8|4663.2|4657.2|4661.7|4655.7|32
1738598550000|2025-02-03 16:02:30|4663.2|4657.2|4665.2|4659.2|4665.8|4659.8|4663.2|4657.2|10
1738598560000|2025-02-03 16:02:40|4664.2|4658.2|4666.7|4660.7|4667.2|4661.2|4664.2|4658.2|19
1738598570000|2025-02-03 16:02:50|4666.8|4660.8|4667.8|4661.8|4667.8|4661.8|4666.2|4660.2|13
1738598580000|2025-02-03 16:03:00|4667.7|4661.7|4666.7|4660.7|4667.7|4661.7|4663.7|4657.7|47
1738598590000|2025-02-03 16:03:10|4665.7|4659.7|4670.7|4664.7|4670.7|4664.7|4663.7|4657.7|22
1738598600000|2025-02-03 16:03:20|4671.3|4665.3|4671.7|4665.7|4672.8|4666.8|4667.8|4661.8|96
1738598610000|2025-02-03 16:03:30|4671.8|4665.8|4673.2|4667.2|4675.2|4669.2|4671.7|4665.7|81
1738598620000|2025-02-03 16:03:40|4672.8|4666.8|4670.2|4664.2|4672.8|4666.8|4668.7|4662.7|35
1738598630000|2025-02-03 16:03:50|4670.3|4664.3|4670.3|4664.3|4671.2|4665.2|4670.2|4664.2|11
1738598640000|2025-02-03 16:04:00|4670.2|4664.2|4668.8|4662.8|4671.2|4665.2|4668.8|4662.8|26
1738598650000|2025-02-03 16:04:10|4669.3|4663.3|4669.3|4663.3|4670.2|4664.2|4668.8|4662.8|18
1738598660000|2025-02-03 16:04:20|4669.8|4663.8|4668.2|4662.2|4669.8|4663.8|4666.8|4660.8|16
1738598670000|2025-02-03 16:04:30|4668.7|4662.7|4670.2|4664.2|4671.2|4665.2|4668.2|4662.2|7
1738598680000|2025-02-03 16:04:40|4670.3|4664.3|4670.7|4664.7|4672.2|4666.2|4670.2|4664.2|13
1738598690000|2025-02-03 16:04:50|4670.2|4664.2|4670.8|4664.8|4670.8|4664.8|4669.3|4663.3|19
1738598700000|2025-02-03 16:05:00|4671.2|4665.2|4667.2|4661.2|4673.7|4667.7|4667.2|4661.2|24
1738598710000|2025-02-03 16:05:10|4666.5|4660.5|4664.8|4658.8|4668.7|4662.7|4664.8|4658.8|44
1738598720000|2025-02-03 16:05:20|4665.5|4659.5|4664.5|4658.5|4665.5|4659.5|4664.5|4658.5|32
1738598730000|2025-02-03 16:05:30|4664.3|4658.3|4664.3|4658.3|4665.3|4659.3|4662.8|4656.8|28
1738598740000|2025-02-03 16:05:40|4664.6|4658.6|4664.3|4658.3|4664.8|4658.8|4662.8|4656.8|40
1738598750000|2025-02-03 16:05:50|4664.5|4658.5|4676.8|4670.8|4678.8|4672.8|4664.3|4658.3|82
1738598760000|2025-02-03 16:06:00|4678|4672|4688.8|4682.8|4688.8|4682.8|4677.8|4671.8|130
1738598770000|2025-02-03 16:06:10|4688|4682|4686.8|4680.8|4688.8|4682.8|4685.2|4679.2|163
1738598780000|2025-02-03 16:06:20|4687|4681|4685|4679|4689.2|4683.2|4684|4678|90
1738598790000|2025-02-03 16:06:30|4685.2|4679.2|4681|4675|4688.2|4682.2|4681|4675|61
1738598800000|2025-02-03 16:06:40|4681.5|4675.5|4684.7|4678.7|4684.7|4678.7|4680.5|4674.5|36
1738598810000|2025-02-03 16:06:50|4685|4679|4685.5|4679.5|4685.5|4679.5|4683.2|4677.2|58
1738598820000|2025-02-03 16:07:00|4684.5|4678.5|4679|4673|4684.5|4678.5|4675.5|4669.5|65
1738598830000|2025-02-03 16:07:10|4679.8|4673.8|4677.5|4671.5|4679.8|4673.8|4676.8|4670.8|11
1738598840000|2025-02-03 16:07:20|4677.3|4671.3|4676.5|4670.5|4677.3|4671.3|4674.8|4668.8|35
1738598850000|2025-02-03 16:07:30|4676.8|4670.8|4674.8|4668.8|4676.8|4670.8|4672.8|4666.8|30
1738598860000|2025-02-03 16:07:40|4674.7|4668.7|4680.2|4674.2|4680.2|4674.2|4674.7|4668.7|22
1738598870000|2025-02-03 16:07:50|4681.2|4675.2|4684.7|4678.7|4684.7|4678.7|4681.2|4675.2|19
1738598880000|2025-02-03 16:08:00|4682|4676|4681.7|4675.7|4682.7|4676.7|4681.3|4675.3|10
1738598890000|2025-02-03 16:08:10|4679.2|4673.2|4682.8|4676.8|4682.8|4676.8|4678.3|4672.3|29
1738598900000|2025-02-03 16:08:20|4683|4677|4684.3|4678.3|4686|4680|4682.5|4676.5|26
1738598910000|2025-02-03 16:08:30|4684.2|4678.2|4682.8|4676.8|4685|4679|4682.8|4676.8|37
1738598920000|2025-02-03 16:08:40|4683.2|4677.2|4685.8|4679.8|4686.2|4680.2|4682.8|4676.8|12
1738598930000|2025-02-03 16:08:50|4686.2|4680.2|4684.5|4678.5|4686.2|4680.2|4684.3|4678.3|5
1738598940000|2025-02-03 16:09:00|4684.3|4678.3|4684.7|4678.7|4684.8|4678.8|4682.8|4676.8|13
1738598950000|2025-02-03 16:09:10|4684.8|4678.8|4685.2|4679.2|4685.7|4679.7|4684.3|4678.3|4
1738598960000|2025-02-03 16:09:20|4685.3|4679.3|4685.7|4679.7|4688.5|4682.5|4685.2|4679.2|44
1738598970000|2025-02-03 16:09:30|4685.3|4679.3|4686.3|4680.3|4686.3|4680.3|4685.2|4679.2|20
1738598980000|2025-02-03 16:09:40|4686|4680|4684.7|4678.7|4686.8|4680.8|4684.7|4678.7|8
1738598990000|2025-02-03 16:09:50|4684.8|4678.8|4684.3|4678.3|4685.7|4679.7|4684.3|4678.3|6
1738599000000|2025-02-03 16:10:00|4684.5|4678.5|4686.7|4680.7|4686.8|4680.8|4683.2|4677.2|15
1738599010000|2025-02-03 16:10:10|4687.2|4681.2|4685.2|4679.2|4688.2|4682.2|4685.2|4679.2|14
1738599020000|2025-02-03 16:10:20|4685|4679|4686.2|4680.2|4686.2|4680.2|4683.2|4677.2|31
1738599030000|2025-02-03 16:10:30|4687.2|4681.2|4687.2|4681.2|4688.2|4682.2|4686.8|4680.8|9
1738599040000|2025-02-03 16:10:40|4687.3|4681.3|4686.8|4680.8|4687.8|4681.8|4686.8|4680.8|7
1738599050000|2025-02-03 16:10:50|4687|4681|4688.2|4682.2|4688.2|4682.2|4685.2|4679.2|28
1738599060000|2025-02-03 16:11:00|4687.7|4681.7|4686.7|4680.7|4687.7|4681.7|4685.2|4679.2|41
1738599070000|2025-02-03 16:11:10|4685.7|4679.7|4683.2|4677.2|4685.7|4679.7|4682.2|4676.2|26
1738599080000|2025-02-03 16:11:20|4683|4677|4688|4682|4688|4682|4682.2|4676.2|52
1738599090000|2025-02-03 16:11:30|4687.7|4681.7|4687.8|4681.8|4688.2|4682.2|4686.8|4680.8|50
1738599100000|2025-02-03 16:11:40|4688.2|4682.2|4687.2|4681.2|4688.2|4682.2|4687.2|4681.2|6
1738599110000|2025-02-03 16:11:50|4686.8|4680.8|4687.7|4681.7|4687.8|4681.8|4686.8|4680.8|2
1738599120000|2025-02-03 16:12:00|4687.2|4681.2|4687.7|4681.7|4689.2|4683.2|4687.2|4681.2|51
1738599130000|2025-02-03 16:12:10|4687.8|4681.8|4687.7|4681.7|4688.2|4682.2|4686.5|4680.5|56
1738599140000|2025-02-03 16:12:20|4687.3|4681.3|4687.2|4681.2|4688.7|4682.7|4687.2|4681.2|14
1738599150000|2025-02-03 16:12:30|4683.3|4677.3|4687.2|4681.2|4687.2|4681.2|4683.3|4677.3|27
1738599160000|2025-02-03 16:12:40|4687.8|4681.8|4689.2|4683.2|4689.2|4683.2|4687.8|4681.8|13
1738599170000|2025-02-03 16:12:50|4691.2|4685.2|4691.8|4685.8|4691.8|4685.8|4691.2|4685.2|5
1738599180000|2025-02-03 16:13:00|4691.7|4685.7|4690.8|4684.8|4691.7|4685.7|4690.2|4684.2|51
1738599190000|2025-02-03 16:13:10|4691.3|4685.3|4691.3|4685.3|4692.2|4686.2|4691|4685|30
1738599200000|2025-02-03 16:13:20|4691.7|4685.7|4690.2|4684.2|4691.7|4685.7|4690.2|4684.2|33
1738599210000|2025-02-03 16:13:30|4690.3|4684.3|4691.8|4685.8|4693.8|4687.8|4690.3|4684.3|17
1738599220000|2025-02-03 16:13:40|4692.2|4686.2|4693.7|4687.7|4694.2|4688.2|4692.2|4686.2|74
1738599230000|2025-02-03 16:13:50|4693.5|4687.5|4691.2|4685.2|4693.5|4687.5|4691.2|4685.2|6
1738599240000|2025-02-03 16:14:00|4690.7|4684.7|4690.7|4684.7|4691.7|4685.7|4690.7|4684.7|28
1738599250000|2025-02-03 16:14:10|4690.3|4684.3|4689.2|4683.2|4690.8|4684.8|4689.2|4683.2|10
1738599260000|2025-02-03 16:14:20|4688.2|4682.2|4690.7|4684.7|4691.2|4685.2|4687.7|4681.7|13
1738599270000|2025-02-03 16:14:30|4691|4685|4689.3|4683.3|4691.2|4685.2|4688.8|4682.8|9
1738599280000|2025-02-03 16:14:40|4689.7|4683.7|4691.2|4685.2|4691.8|4685.8|4689.7|4683.7|40
1738599290000|2025-02-03 16:14:50|4691|4685|4691.7|4685.7|4692.2|4686.2|4690.7|4684.7|6
1738599300000|2025-02-03 16:15:00|4691.8|4685.8|4694.7|4688.7|4694.8|4688.8|4691.8|4685.8|42
1738599310000|2025-02-03 16:15:10|4694.3|4688.3|4691.3|4685.3|4694.7|4688.7|4691.2|4685.2|146
1738599320000|2025-02-03 16:15:20|4691.7|4685.7|4693.2|4687.2|4693.7|4687.7|4690.7|4684.7|16
1738599330000|2025-02-03 16:15:30|4693.5|4687.5|4691.8|4685.8|4694.2|4688.2|4691.5|4685.5|12
1738599340000|2025-02-03 16:15:40|4691.2|4685.2|4690.7|4684.7|4691.8|4685.8|4689.3|4683.3|19
1738599350000|2025-02-03 16:15:50|4690.8|4684.8|4689.2|4683.2|4691.2|4685.2|4689.2|4683.2|3
1738599360000|2025-02-03 16:16:00|4689.7|4683.7|4692.2|4686.2|4692.2|4686.2|4689.2|4683.2|14
1738599370000|2025-02-03 16:16:10|4692|4686|4689.2|4683.2|4692|4686|4687.8|4681.8|14
1738599380000|2025-02-03 16:16:20|4690.7|4684.7|4689.8|4683.8|4691.2|4685.2|4689.8|4683.8|11
1738599390000|2025-02-03 16:16:30|4689.2|4683.2|4690.2|4684.2|4691.2|4685.2|4689.2|4683.2|35
1738599400000|2025-02-03 16:16:40|4690.5|4684.5|4687.7|4681.7|4691.2|4685.2|4687.7|4681.7|30
1738599410000|2025-02-03 16:16:50|4688.2|4682.2|4686.7|4680.7|4688.2|4682.2|4686.7|4680.7|32
1738599420000|2025-02-03 16:17:00|4687.2|4681.2|4686.2|4680.2|4687.7|4681.7|4686|4680|60
1738599430000|2025-02-03 16:17:10|4685.7|4679.7|4684.2|4678.2|4685.7|4679.7|4684.2|4678.2|17
1738599440000|2025-02-03 16:17:20|4684.3|4678.3|4683.2|4677.2|4685.7|4679.7|4683.2|4677.2|20
1738599450000|2025-02-03 16:17:30|4683.5|4677.5|4684.7|4678.7|4684.7|4678.7|4683.2|4677.2|21
1738599460000|2025-02-03 16:17:40|4685.2|4679.2|4685.7|4679.7|4686.2|4680.2|4685.2|4679.2|40
1738599470000|2025-02-03 16:17:50|4685.8|4679.8|4686.2|4680.2|4686.2|4680.2|4685.2|4679.2|4
1738599480000|2025-02-03 16:18:00|4685.7|4679.7|4690.5|4684.5|4690.7|4684.7|4685.2|4679.2|18
1738599490000|2025-02-03 16:18:10|4690.2|4684.2|4687.7|4681.7|4691.2|4685.2|4687.7|4681.7|39
1738599500000|2025-02-03 16:18:20|4687.3|4681.3|4685.2|4679.2|4687.3|4681.3|4685.2|4679.2|8
1738599510000|2025-02-03 16:18:30|4685.3|4679.3|4684.2|4678.2|4687.8|4681.8|4684.2|4678.2|23
1738599520000|2025-02-03 16:18:40|4683.8|4677.8|4687.2|4681.2|4687.3|4681.3|4683.7|4677.7|8
1738599530000|2025-02-03 16:18:50|4686.8|4680.8|4685.8|4679.8|4687.2|4681.2|4685.8|4679.8|1
1738599540000|2025-02-03 16:19:00|4686.8|4680.8|4687.2|4681.2|4687.7|4681.7|4685.8|4679.8|21
1738599550000|2025-02-03 16:19:10|4687|4681|4688.7|4682.7|4688.7|4682.7|4685.8|4679.8|23
1738599560000|2025-02-03 16:19:20|4688.8|4682.8|4685.3|4679.3|4688.8|4682.8|4684.8|4678.8|24
1738599570000|2025-02-03 16:19:30|4685.7|4679.7|4684.2|4678.2|4685.7|4679.7|4684.2|4678.2|11
1738599580000|2025-02-03 16:19:40|4683.7|4677.7|4682.7|4676.7|4683.8|4677.8|4682.3|4676.3|57
1738599590000|2025-02-03 16:19:50|4682.8|4676.8|4682.7|4676.7|4684.7|4678.7|4682.7|4676.7|18
1738599600000|2025-02-03 16:20:00|4682.2|4676.2|4682.7|4676.7|4683.2|4677.2|4679.2|4673.2|13
1738599610000|2025-02-03 16:20:10|4683.9|4677.9|4683.7|4677.7|4686.7|4680.7|4683.2|4677.2|116
1738599620000|2025-02-03 16:20:20|4683.3|4677.3|4681.7|4675.7|4683.3|4677.3|4679.2|4673.2|15
1738599630000|2025-02-03 16:20:30|4681.5|4675.5|4683.7|4677.7|4683.7|4677.7|4681.2|4675.2|11
1738599640000|2025-02-03 16:20:40|4683.8|4677.8|4684.7|4678.7|4684.7|4678.7|4681.8|4675.8|13
1738599650000|2025-02-03 16:20:50|4684.2|4678.2|4684.7|4678.7|4684.7|4678.7|4684.2|4678.2|4
1738599660000|2025-02-03 16:21:00|4685.2|4679.2|4686.2|4680.2|4687.2|4681.2|4684.7|4678.7|59
1738599670000|2025-02-03 16:21:10|4685.8|4679.8|4688.3|4682.3|4688.3|4682.3|4685.2|4679.2|87
1738599680000|2025-02-03 16:21:20|4688.7|4682.7|4691.7|4685.7|4691.7|4685.7|4687.7|4681.7|35
1738599690000|2025-02-03 16:21:30|4691.3|4685.3|4690.8|4684.8|4692.2|4686.2|4690.8|4684.8|8
1738599700000|2025-02-03 16:21:40|4690.7|4684.7|4690.3|4684.3|4691.7|4685.7|4690.3|4684.3|6
1738599710000|2025-02-03 16:21:50|4690.2|4684.2|4691.2|4685.2|4691.2|4685.2|4690.2|4684.2|9
1738599720000|2025-02-03 16:22:00|4691.5|4685.5|4694.3|4688.3|4694.3|4688.3|4691.5|4685.5|15
1738599730000|2025-02-03 16:22:10|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|0
1738599740000|2025-02-03 16:22:20|4695.7|4689.7|4696.8|4690.8|4696.8|4690.8|4695.7|4689.7|16
1738599750000|2025-02-03 16:22:30|4697|4691|4697.7|4691.7|4698.8|4692.8|4697|4691|36
1738599760000|2025-02-03 16:22:40|4697.3|4691.3|4696.7|4690.7|4697.7|4691.7|4694.8|4688.8|22
1738599770000|2025-02-03 16:22:50|4696.8|4690.8|4697.8|4691.8|4697.8|4691.8|4696.8|4690.8|6
1738599780000|2025-02-03 16:23:00|4698|4692|4696.2|4690.2|4698.3|4692.3|4696.2|4690.2|4
1738599790000|2025-02-03 16:23:10|4695.8|4689.8|4695.2|4689.2|4699.8|4693.8|4694.7|4688.7|35
1738599800000|2025-02-03 16:23:20|4694.7|4688.7|4695.8|4689.8|4695.8|4689.8|4694.2|4688.2|13
1738599810000|2025-02-03 16:23:30|4696.2|4690.2|4698.7|4692.7|4698.8|4692.8|4694.8|4688.8|31
1738599820000|2025-02-03 16:23:40|4698.5|4692.5|4697.7|4691.7|4698.5|4692.5|4697.5|4691.5|16
1738599830000|2025-02-03 16:23:50|4697.8|4691.8|4699.2|4693.2|4700.2|4694.2|4697.8|4691.8|6
1738599840000|2025-02-03 16:24:00|4698.7|4692.7|4699.7|4693.7|4699.7|4693.7|4696.8|4690.8|31
1738599850000|2025-02-03 16:24:10|4699.8|4693.8|4700.8|4694.8|4700.8|4694.8|4699.2|4693.2|14
1738599860000|2025-02-03 16:24:20|4700|4694|4699.8|4693.8|4700.7|4694.7|4698.8|4692.8|30
1738599870000|2025-02-03 16:24:30|4699.7|4693.7|4699.3|4693.3|4699.7|4693.7|4699.3|4693.3|1
1738599880000|2025-02-03 16:24:40|4699.2|4693.2|4699.8|4693.8|4699.8|4693.8|4698.8|4692.8|3
1738599890000|2025-02-03 16:24:50|4699.7|4693.7|4701.7|4695.7|4701.7|4695.7|4699.7|4693.7|7
1738599900000|2025-02-03 16:25:00|4701.3|4695.3|4705.7|4699.7|4705.8|4699.8|4701.2|4695.2|20
1738599910000|2025-02-03 16:25:10|4705.8|4699.8|4704.8|4698.8|4705.8|4699.8|4701.8|4695.8|62
1738599920000|2025-02-03 16:25:20|4704.3|4698.3|4700.8|4694.8|4704.3|4698.3|4700.8|4694.8|12
1738599930000|2025-02-03 16:25:30|4701|4695|4703.2|4697.2|4703.8|4697.8|4701|4695|10
1738599940000|2025-02-03 16:25:40|4703.5|4697.5|4703.7|4697.7|4703.8|4697.8|4703.2|4697.2|8
1738599950000|2025-02-03 16:25:50|4703.5|4697.5|4703.7|4697.7|4703.7|4697.7|4703.2|4697.2|10
1738599960000|2025-02-03 16:26:00|4703.8|4697.8|4703.8|4697.8|4704.2|4698.2|4703.2|4697.2|12
1738599970000|2025-02-03 16:26:10|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|4703.2|4697.2|8
1738599980000|2025-02-03 16:26:20|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|35
1738599990000|2025-02-03 16:26:30|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4
1738600000000|2025-02-03 16:26:40|4703.7|4697.7|4703.2|4697.2|4704.2|4698.2|4703.2|4697.2|9
1738600010000|2025-02-03 16:26:50|4704.7|4698.7|4705.7|4699.7|4706.2|4700.2|4704.7|4698.7|29
1738600020000|2025-02-03 16:27:00|4705.2|4699.2|4703.8|4697.8|4706.3|4700.3|4702.2|4696.2|55
1738600030000|2025-02-03 16:27:10|4703.5|4697.5|4702.8|4696.8|4703.8|4697.8|4702.8|4696.8|57
1738600040000|2025-02-03 16:27:20|4703.3|4697.3|4704|4698|4704.3|4698.3|4702.8|4696.8|13
1738600050000|2025-02-03 16:27:30|4703.8|4697.8|4702.5|4696.5|4704.4|4698.4|4702.2|4696.2|18
1738600060000|2025-02-03 16:27:40|4703.2|4697.2|4701.8|4695.8|4703.3|4697.3|4701.8|4695.8|96
1738600070000|2025-02-03 16:27:50|||||||||3
1738600080000|2025-02-03 16:28:00|4702|4696|4698|4692|4702.1|4696.1|4697.7|4691.7|58
1738600090000|2025-02-03 16:28:10|4697.5|4691.5|4697.3|4691.3|4698.8|4692.8|4697.2|4691.2|13
1738600100000|2025-02-03 16:28:20|4697.5|4691.5|4698.3|4692.3|4698.8|4692.8|4697|4691|11
1738600110000|2025-02-03 16:28:30|4698.8|4692.8|4694.5|4688.5|4698.8|4692.8|4694.5|4688.5|44
1738600120000|2025-02-03 16:28:40|4693.8|4687.8|4693.8|4687.8|4694.5|4688.5|4693|4687|17
1738600130000|2025-02-03 16:28:50|4694|4688|4693.3|4687.3|4694.5|4688.5|4693|4687|5
1738600140000|2025-02-03 16:29:00|4692.5|4686.5|4692.8|4686.8|4693.5|4687.5|4691.3|4685.3|29
1738600150000|2025-02-03 16:29:10|4692.3|4686.3|4694.3|4688.3|4694.3|4688.3|4691.5|4685.5|24
1738600160000|2025-02-03 16:29:20|4693.8|4687.8|4692.8|4686.8|4693.8|4687.8|4692.3|4686.3|2
1738600170000|2025-02-03 16:29:30|4692.3|4686.3|4694|4688|4694|4688|4692.3|4686.3|15
1738600180000|2025-02-03 16:29:40|4694.2|4688.2|4694.3|4688.3|4694.5|4688.5|4694|4688|5
1738600190000|2025-02-03 16:29:50|4694|4688|4693.5|4687.5|4694|4688|4693|4687|12
1738600200000|2025-02-03 16:30:00|4694.5|4688.5|4691|4685|4694.5|4688.5|4691|4685|22
1738600210000|2025-02-03 16:30:10|4691.3|4685.3|4692|4686|4692.2|4686.2|4690.7|4684.7|13
1738600220000|2025-02-03 16:30:20|4693|4687|4694.5|4688.5|4694.5|4688.5|4693|4687|19
1738600230000|2025-02-03 16:30:30|4694.8|4688.8|4698.5|4692.5|4698.8|4692.8|4694.8|4688.8|37
1738600240000|2025-02-03 16:30:40|4698.8|4692.8|4697.5|4691.5|4698.8|4692.8|4697.5|4691.5|3
1738600250000|2025-02-03 16:30:50|4697.8|4691.8|4697.5|4691.5|4697.8|4691.8|4696.7|4690.7|10
1738600260000|2025-02-03 16:31:00|4697.2|4691.2|4701.2|4695.2|4703.2|4697.2|4697.2|4691.2|299
1738600270000|2025-02-03 16:31:10|4701.5|4695.5|4704.2|4698.2|4704.2|4698.2|4701.5|4695.5|26
1738600280000|2025-02-03 16:31:20|4704.7|4698.7|4704.8|4698.8|4706.7|4700.7|4704.2|4698.2|17
1738600290000|2025-02-03 16:31:30|4704.5|4698.5|4707.8|4701.8|4712.8|4706.8|4702.8|4696.8|37
1738600300000|2025-02-03 16:31:40|4707.5|4701.5|4707|4701|4709|4703|4707|4701|37
1738600310000|2025-02-03 16:31:50|4706.8|4700.8|4704.5|4698.5|4706.8|4700.8|4704.5|4698.5|23
1738600320000|2025-02-03 16:32:00|4704|4698|4706|4700|4706|4700|4702.2|4696.2|23
1738600330000|2025-02-03 16:32:10|4705.2|4699.2|4710|4704|4712.2|4706.2|4705.2|4699.2|226
1738600340000|2025-02-03 16:32:20|4709.8|4703.8|4709.5|4703.5|4709.8|4703.8|4708.2|4702.2|6
1738600350000|2025-02-03 16:32:30|4709.8|4703.8|4711.8|4705.8|4712.7|4706.7|4708.8|4702.8|17
1738600360000|2025-02-03 16:32:40|4711.2|4705.2|4709.8|4703.8|4711.8|4705.8|4709.8|4703.8|8
1738600370000|2025-02-03 16:32:50|4709.3|4703.3|4706.8|4700.8|4709.3|4703.3|4706.8|4700.8|9
1738600380000|2025-02-03 16:33:00|4706.7|4700.7|4708.7|4702.7|4709.7|4703.7|4706.2|4700.2|15
1738600390000|2025-02-03 16:33:10|4708.5|4702.5|4708.7|4702.7|4708.8|4702.8|4708.5|4702.5|3
1738600400000|2025-02-03 16:33:20|4709.2|4703.2|4709.7|4703.7|4709.8|4703.8|4709.2|4703.2|8
1738600410000|2025-02-03 16:33:30|4709.8|4703.8|4709.5|4703.5|4710.2|4704.2|4708.8|4702.8|5
1738600420000|2025-02-03 16:33:40|4709.2|4703.2|4709.7|4703.7|4710.2|4704.2|4709.2|4703.2|6
1738600430000|2025-02-03 16:33:50|4709.5|4703.5|4710.7|4704.7|4710.7|4704.7|4709.2|4703.2|1
1738600440000|2025-02-03 16:34:00|4711|4705|4711.2|4705.2|4711.2|4705.2|4710.2|4704.2|8
1738600450000|2025-02-03 16:34:10|4711.7|4705.7|4712.7|4706.7|4713.2|4707.2|4711.2|4705.2|12
1738600460000|2025-02-03 16:34:20|4711.8|4705.8|4713.2|4707.2|4713.2|4707.2|4711.2|4705.2|4
1738600470000|2025-02-03 16:34:30|4713.5|4707.5|4713.2|4707.2|4713.5|4707.5|4712.8|4706.8|11
1738600480000|2025-02-03 16:34:40|4713.5|4707.5|4713.7|4707.7|4714.2|4708.2|4713.2|4707.2|4
1738600490000|2025-02-03 16:34:50|4714.2|4708.2|4716.2|4710.2|4716.2|4710.2|4714.2|4708.2|4
1738600500000|2025-02-03 16:35:00|4715.7|4709.7|4713.3|4707.3|4716.2|4710.2|4713.3|4707.3|22
1738600510000|2025-02-03 16:35:10|4712.2|4706.2|4711.2|4705.2|4713.2|4707.2|4711.2|4705.2|19
1738600520000|2025-02-03 16:35:20|4711.3|4705.3|4712.2|4706.2|4712.2|4706.2|4711.3|4705.3|8
1738600530000|2025-02-03 16:35:30|4711.5|4705.5|4709.2|4703.2|4711.5|4705.5|4709.2|4703.2|13
1738600540000|2025-02-03 16:35:40|4708.7|4702.7|4707.2|4701.2|4708.7|4702.7|4707.2|4701.2|23
1738600550000|2025-02-03 16:35:50|4706.2|4700.2|4705.2|4699.2|4706.2|4700.2|4705.2|4699.2|10
1738600560000|2025-02-03 16:36:00|4704.2|4698.2|4705.2|4699.2|4705.7|4699.7|4702.4|4696.4|28
1738600570000|2025-02-03 16:36:10|4705.4|4699.4|4706.2|4700.2|4706.4|4700.4|4705.4|4699.4|3
1738600580000|2025-02-03 16:36:20|4706.5|4700.5|4707.2|4701.2|4708.2|4702.2|4706.5|4700.5|4
1738600590000|2025-02-03 16:36:30|4707.4|4701.4|4707.4|4701.4|4707.9|4701.9|4707.2|4701.2|1
1738600600000|2025-02-03 16:36:40|4707.7|4701.7|4706.2|4700.2|4708.2|4702.2|4706.2|4700.2|4
1738600610000|2025-02-03 16:36:50|4705.7|4699.7|4704.7|4698.7|4705.7|4699.7|4704.2|4698.2|35
1738600620000|2025-02-03 16:37:00|4704.5|4698.5|4704.2|4698.2|4705.2|4699.2|4704.2|4698.2|6
1738600630000|2025-02-03 16:37:10|4704.7|4698.7|4705.2|4699.2|4706.7|4700.7|4704.7|4698.7|10
1738600640000|2025-02-03 16:37:20|4705.7|4699.7|4705.7|4699.7|4705.9|4699.9|4705.5|4699.5|5
1738600650000|2025-02-03 16:37:30|4705.5|4699.5|4708.4|4702.4|4708.4|4702.4|4704.2|4698.2|30
1738600660000|2025-02-03 16:37:40|4707.9|4701.9|4708.4|4702.4|4708.4|4702.4|4706.2|4700.2|9
1738600670000|2025-02-03 16:37:50|4709.3|4703.3|4707.2|4701.2|4709.3|4703.3|4707.2|4701.2|8
1738600680000|2025-02-03 16:38:00|4706.9|4700.9|4707.4|4701.4|4708.2|4702.2|4706.7|4700.7|14
1738600690000|2025-02-03 16:38:10|4707.7|4701.7|4704.2|4698.2|4707.7|4701.7|4704.2|4698.2|15
1738600700000|2025-02-03 16:38:20|4703.2|4697.2|4701.7|4695.7|4703.2|4697.2|4701.7|4695.7|3
1738600710000|2025-02-03 16:38:30|4702.2|4696.2|4702.7|4696.7|4703.2|4697.2|4702.2|4696.2|7
1738600720000|2025-02-03 16:38:40|4703.2|4697.2|4704.2|4698.2|4705.2|4699.2|4703.2|4697.2|4
1738600730000|2025-02-03 16:38:50|4704|4698|4704|4698|4704.2|4698.2|4704|4698|6
1738600740000|2025-02-03 16:39:00|4702.2|4696.2|4703.2|4697.2|4703.2|4697.2|4701.9|4695.9|7
1738600750000|2025-02-03 16:39:10|4702.7|4696.7|4701.2|4695.2|4703.2|4697.2|4700.9|4694.9|5
1738600760000|2025-02-03 16:39:20|4700.9|4694.9|4700.2|4694.2|4701.2|4695.2|4699.7|4693.7|8
1738600770000|2025-02-03 16:39:30|4700|4694|4702.7|4696.7|4703.2|4697.2|4700|4694|11
1738600780000|2025-02-03 16:39:40|4701.9|4695.9|4702.9|4696.9|4702.9|4696.9|4701.9|4695.9|8
1738600790000|2025-02-03 16:39:50|4702.7|4696.7|4700.9|4694.9|4703.2|4697.2|4700.2|4694.2|11
1738600800000|2025-02-03 16:40:00|4701.5|4695.5|4702.9|4696.9|4702.9|4696.9|4701.5|4695.5|25
1738600810000|2025-02-03 16:40:10|4701.9|4695.9|4702.9|4696.9|4702.9|4696.9|4701.9|4695.9|4
1738600820000|2025-02-03 16:40:20|4702.4|4696.4|4700.4|4694.4|4702.9|4696.9|4700.4|4694.4|7
1738600830000|2025-02-03 16:40:30|4700|4694|4699|4693|4700.7|4694.7|4699|4693|7
1738600840000|2025-02-03 16:40:40|4698.7|4692.7|4697.7|4691.7|4698.7|4692.7|4697.7|4691.7|10
1738600850000|2025-02-03 16:40:50|4697.9|4691.9|4698.7|4692.7|4699.7|4693.7|4697.9|4691.9|8
1738600860000|2025-02-03 16:41:00|4698.4|4692.4|4698.7|4692.7|4698.9|4692.9|4696.2|4690.2|9
1738600870000|2025-02-03 16:41:10|4698.9|4692.9|4696.4|4690.4|4699.9|4693.9|4696.2|4690.2|8
1738600880000|2025-02-03 16:41:20|4696.9|4690.9|4695.2|4689.2|4697.2|4691.2|4693.7|4687.7|9
1738600890000|2025-02-03 16:41:30|4695.5|4689.5|4694.7|4688.7|4696|4690|4694.7|4688.7|5
1738600900000|2025-02-03 16:41:40|4694|4688|4693.9|4687.9|4694.7|4688.7|4693.7|4687.7|6
1738600910000|2025-02-03 16:41:50|4694.9|4688.9|4695.7|4689.7|4696.4|4690.4|4694.9|4688.9|10
1738600920000|2025-02-03 16:42:00|4695.9|4689.9|4695.7|4689.7|4696.7|4690.7|4695.7|4689.7|6
1738600930000|2025-02-03 16:42:10|4695.4|4689.4|4695.9|4689.9|4695.9|4689.9|4694.2|4688.2|14
1738600940000|2025-02-03 16:42:20|4696.2|4690.2|4695.9|4689.9|4696.7|4690.7|4694.2|4688.2|14
1738600950000|2025-02-03 16:42:30|4696.2|4690.2|4698.7|4692.7|4699.5|4693.5|4695.9|4689.9|114
1738600960000|2025-02-03 16:42:40|4699.7|4693.7|4699|4693|4700.7|4694.7|4697.9|4691.9|14
1738600970000|2025-02-03 16:42:50|4699.7|4693.7|4698.9|4692.9|4699.7|4693.7|4697.9|4691.9|7
1738600980000|2025-02-03 16:43:00|4699|4693|4700.9|4694.9|4701|4695|4699|4693|6
1738600990000|2025-02-03 16:43:10|4701.2|4695.2|4701.4|4695.4|4703.4|4697.4|4699.9|4693.9|25
1738601000000|2025-02-03 16:43:20|4701.7|4695.7|4700.4|4694.4|4701.9|4695.9|4700.4|4694.4|4
1738601010000|2025-02-03 16:43:30|4700.2|4694.2|4698.7|4692.7|4700.2|4694.2|4697.7|4691.7|14
1738601020000|2025-02-03 16:43:40|4698.9|4692.9|4698.9|4692.9|4699.2|4693.2|4698.2|4692.2|2
1738601030000|2025-02-03 16:43:50|4699.2|4693.2|4700.4|4694.4|4700.7|4694.7|4699.2|4693.2|6
1738601040000|2025-02-03 16:44:00|4700.7|4694.7|4699.5|4693.5|4701.9|4695.9|4699.5|4693.5|11
1738601050000|2025-02-03 16:44:10|4699.4|4693.4|4699.2|4693.2|4699.4|4693.4|4698.2|4692.2|13
1738601060000|2025-02-03 16:44:20|4698.9|4692.9|4698.2|4692.2|4699.2|4693.2|4698.2|4692.2|10
1738601070000|2025-02-03 16:44:30|4698.4|4692.4|4698.9|4692.9|4698.9|4692.9|4698.2|4692.2|4
1738601080000|2025-02-03 16:44:40|4699.4|4693.4|4699.7|4693.7|4701.2|4695.2|4699.4|4693.4|15
1738601090000|2025-02-03 16:44:50|4699.2|4693.2|4700|4694|4700|4694|4698.9|4692.9|4
1738601100000|2025-02-03 16:45:00|4700.7|4694.7|4700.7|4694.7|4701|4695|4698.9|4692.9|13
1738601110000|2025-02-03 16:45:10|4701.2|4695.2|4699.2|4693.2|4701.2|4695.2|4698.2|4692.2|24
1738601120000|2025-02-03 16:45:20|4698.7|4692.7|4698.7|4692.7|4698.7|4692.7|4698.2|4692.2|11
1738601130000|2025-02-03 16:45:30|4698.2|4692.2|4696.7|4690.7|4698.7|4692.7|4695.7|4689.7|17
1738601140000|2025-02-03 16:45:40|4696.9|4690.9|4695.2|4689.2|4697.2|4691.2|4695.2|4689.2|14
1738601150000|2025-02-03 16:45:50|4694.9|4688.9|4695.2|4689.2|4695.2|4689.2|4694.7|4688.7|10
1738601160000|2025-02-03 16:46:00|4695.7|4689.7|4697.2|4691.2|4697.2|4691.2|4695.7|4689.7|18
1738601170000|2025-02-03 16:46:10|4699.7|4693.7|4699.2|4693.2|4699.9|4693.9|4698.7|4692.7|13
1738601180000|2025-02-03 16:46:20|4698.7|4692.7|4698.7|4692.7|4699.2|4693.2|4698.2|4692.2|8
1738601190000|2025-02-03 16:46:30|4698.5|4692.5|4699.9|4693.9|4699.9|4693.9|4698.2|4692.2|3
1738601200000|2025-02-03 16:46:40|4700.2|4694.2|4699.2|4693.2|4700.2|4694.2|4698.7|4692.7|6
1738601210000|2025-02-03 16:46:50|4699.7|4693.7|4692.4|4686.4|4699.7|4693.7|4692.4|4686.4|93
1738601220000|2025-02-03 16:47:00|4693|4687|4694.7|4688.7|4697.9|4691.9|4693|4687|37
1738601230000|2025-02-03 16:47:10|4694.9|4688.9|4694.9|4688.9|4695.2|4689.2|4691.7|4685.7|20
1738601240000|2025-02-03 16:47:20|4695.5|4689.5|4692.7|4686.7|4695.7|4689.7|4692.4|4686.4|6
1738601250000|2025-02-03 16:47:30|4692.5|4686.5|4696.5|4690.5|4696.7|4690.7|4691.7|4685.7|14
1738601260000|2025-02-03 16:47:40|4696.7|4690.7|4694.7|4688.7|4696.7|4690.7|4694.5|4688.5|14
1738601270000|2025-02-03 16:47:50|4694.4|4688.4|4693.9|4687.9|4694.4|4688.4|4693.9|4687.9|7
1738601280000|2025-02-03 16:48:00|4694|4688|4695|4689|4695|4689|4694|4688|8
1738601290000|2025-02-03 16:48:10|4695.4|4689.4|4696.9|4690.9|4697.4|4691.4|4695.4|4689.4|20
1738601300000|2025-02-03 16:48:20|4696.4|4690.4|4696.4|4690.4|4696.7|4690.7|4695.7|4689.7|4
1738601310000|2025-02-03 16:48:30|4696|4690|4696.7|4690.7|4696.9|4690.9|4696|4690|1
1738601320000|2025-02-03 16:48:40|4695.5|4689.5|4691.4|4685.4|4697|4691|4691.4|4685.4|173
1738601330000|2025-02-03 16:48:50|4691.2|4685.2|4689.9|4683.9|4691.2|4685.2|4689.9|4683.9|9
1738601340000|2025-02-03 16:49:00|4689.7|4683.7|4689.3|4683.3|4692.4|4686.4|4688.7|4682.7|61
1738601350000|2025-02-03 16:49:10|4689|4683|4688|4682|4689|4683|4688|4682|2
1738601360000|2025-02-03 16:49:20|4687.8|4681.8|4686.7|4680.7|4688|4682|4686.5|4680.5|7
1738601370000|2025-02-03 16:49:30|4687|4681|4686.7|4680.7|4687.2|4681.2|4686.7|4680.7|6
1738601380000|2025-02-03 16:49:40|4688.4|4682.4|4684.4|4678.4|4688.8|4682.4|4684.4|4678.4|220
1738601390000|2025-02-03 16:49:50|4684.7|4678.7|4685.4|4679.4|4685.7|4679.7|4684.7|4678.7|9
1738601400000|2025-02-03 16:50:00|4685.7|4679.7|4687.7|4681.7|4687.9|4681.9|4685.4|4679.4|26
1738601410000|2025-02-03 16:50:10|4688.7|4682.7|4687.7|4681.7|4688.9|4682.9|4687.4|4681.4|4
1738601420000|2025-02-03 16:50:20|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.2|4681.2|3
1738601430000|2025-02-03 16:50:30|4688|4682|4689.4|4683.4|4689.7|4683.7|4688|4682|4
1738601440000|2025-02-03 16:50:40|4689.2|4683.2|4684.4|4678.4|4689.2|4683.2|4684.4|4678.4|10
1738601450000|2025-02-03 16:50:50|4684|4678|4684.7|4678.7|4685.9|4679.9|4683.9|4677.9|14
1738601460000|2025-02-03 16:51:00|4684.9|4678.9|4686.4|4680.4|4687|4681|4684.9|4678.9|4
1738601470000|2025-02-03 16:51:10|4686.9|4680.9|4681.7|4675.7|4687.2|4681.2|4680.5|4674.5|15
1738601480000|2025-02-03 16:51:20|4681.4|4675.4|4681.7|4675.7|4682.7|4676.7|4681.2|4675.2|14
1738601490000|2025-02-03 16:51:30|4681.2|4675.2|4682.4|4676.4|4682.4|4676.4|4681.2|4675.2|10
1738601500000|2025-02-03 16:51:40|4682|4676|4687.7|4681.7|4687.7|4681.7|4681.5|4675.5|112
1738601510000|2025-02-03 16:51:50|4687.9|4681.9|4688|4682|4688|4682|4687.2|4681.2|97
1738601520000|2025-02-03 16:52:00|4688.2|4682.2|4687.3|4681.3|4690.3|4684.3|4687.3|4681.3|13
1738601530000|2025-02-03 16:52:10|4687.5|4681.5|4686.8|4680.8|4687.5|4681.5|4686.8|4680.8|0
1738601540000|2025-02-03 16:52:20|4687|4681|4689.7|4683.7|4689.7|4683.7|4687|4681|21
1738601550000|2025-02-03 16:52:30|4689.2|4683.2|4690.2|4684.2|4690.2|4684.2|4689.2|4683.2|2
1738601560000|2025-02-03 16:52:40|4690.9|4684.9|4689.2|4683.2|4690.9|4684.9|4689.2|4683.2|10
1738601570000|2025-02-03 16:52:50|4687.5|4681.5|4688|4682|4688.2|4682.2|4687.5|4681.5|7
1738601580000|2025-02-03 16:53:00|4688.2|4682.2|4689.5|4683.5|4689.5|4683.5|4687.5|4681.5|5
1738601590000|2025-02-03 16:53:10|4689.7|4683.7|4689.5|4683.5|4690.5|4684.5|4689.2|4683.2|4
1738601600000|2025-02-03 16:53:20|4689.7|4683.7|4689.5|4683.5|4690|4684|4689.5|4683.5|8
1738601610000|2025-02-03 16:53:30|4687.6|4681.6|4687.5|4681.5|4688.2|4682.2|4686.7|4680.7|12
1738601620000|2025-02-03 16:53:40|4687.7|4681.7|4686.7|4680.7|4688|4682|4686|4680|6
1738601630000|2025-02-03 16:53:50|4687|4681|4687.3|4681.3|4688.2|4682.2|4687|4681|8
1738601640000|2025-02-03 16:54:00|4687.5|4681.5|4689.2|4683.2|4689.5|4683.5|4687|4681|6
1738601650000|2025-02-03 16:54:10|4689.5|4683.5|4688.2|4682.2|4689.5|4683.5|4688.2|4682.2|15
1738601660000|2025-02-03 16:54:20|4688|4682|4687.5|4681.5|4688.5|4682.5|4687.5|4681.5|8
1738601670000|2025-02-03 16:54:30|4688|4682|4687.5|4681.5|4688.5|4682.5|4687.5|4681.5|26
1738601680000|2025-02-03 16:54:40|4688|4682|4688.3|4682.3|4688.5|4682.5|4688|4682|3
1738601690000|2025-02-03 16:54:50|4688|4682|4687.5|4681.5|4688.3|4682.3|4687.5|4681.5|0
1738601700000|2025-02-03 16:55:00|4688|4682|4689|4683|4689|4683|4687.7|4681.7|14
1738601710000|2025-02-03 16:55:10|4689.2|4683.2|4687.2|4681.2|4689.5|4683.5|4687.2|4681.2|11
1738601720000|2025-02-03 16:55:20|4686.8|4680.8|4686.5|4680.5|4686.8|4680.8|4686.5|4680.5|10
1738601730000|2025-02-03 16:55:30|4687.2|4681.2|4684.2|4678.2|4687.2|4681.2|4684.2|4678.2|17
1738601740000|2025-02-03 16:55:40|4684.8|4678.8|4686.5|4680.5|4686.5|4680.5|4683.2|4677.2|35
1738601750000|2025-02-03 16:55:50|4685.8|4679.8|4684.3|4678.3|4685.8|4679.8|4683.5|4677.5|62
1738601760000|2025-02-03 16:56:00|4684.5|4678.5|4684.5|4678.5|4686.5|4680.5|4684.5|4678.5|7
1738601770000|2025-02-03 16:56:10|4683.5|4677.5|4681.5|4675.5|4683.8|4677.8|4681.5|4675.5|7
1738601780000|2025-02-03 16:56:20|4681.2|4675.2|4682.7|4676.7|4682.7|4676.7|4680.3|4674.3|23
1738601790000|2025-02-03 16:56:30|4683.2|4677.2|4682.7|4676.7|4683.2|4677.2|4682.5|4676.5|6
1738601800000|2025-02-03 16:56:40|4682.9|4676.9|4682.7|4676.7|4683.2|4677.2|4682.5|4676.5|13
1738601810000|2025-02-03 16:56:50|4682.3|4676.3|4682.8|4676.8|4683.7|4677.7|4682.3|4676.3|36
1738601820000|2025-02-03 16:57:00|4682.2|4676.2|4683.7|4677.7|4683.9|4677.9|4681.7|4675.7|7
1738601830000|2025-02-03 16:57:10|4683.5|4677.5|4684.7|4678.7|4685|4679|4683.5|4677.5|21
1738601840000|2025-02-03 16:57:20|4685.2|4679.2|4685.2|4679.2|4686|4680|4685.2|4679.2|1
1738601850000|2025-02-03 16:57:30|4684.7|4678.7|4685.2|4679.2|4685.2|4679.2|4684.2|4678.2|12
1738601860000|2025-02-03 16:57:40|||||||||4
1738601870000|2025-02-03 16:57:50|4686.2|4680.2|4685.2|4679.2|4686.2|4680.2|4685.2|4679.2|6
1738601880000|2025-02-03 16:58:00|4684.7|4678.7|4685.2|4679.2|4685.2|4679.2|4684.5|4678.5|9
1738601890000|2025-02-03 16:58:10|4685|4679|4684.2|4678.2|4685|4679|4684.2|4678.2|14
1738601900000|2025-02-03 16:58:20|4684.8|4678.8|4684.7|4678.7|4685|4679|4684.7|4678.7|2
1738601910000|2025-02-03 16:58:30|4684.5|4678.5|4686.2|4680.2|4686.2|4680.2|4684.5|4678.5|6
1738601920000|2025-02-03 16:58:40|4685.7|4679.7|4684.7|4678.7|4685.7|4679.7|4684.2|4678.2|5
1738601930000|2025-02-03 16:58:50|4684.2|4678.2|4685|4679|4685.2|4679.2|4684.2|4678.2|7
1738601940000|2025-02-03 16:59:00|4684.7|4678.7|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|4
1738601950000|2025-02-03 16:59:10|4686.2|4680.2|4684.2|4678.2|4687|4681|4683.8|4677.8|20
1738601960000|2025-02-03 16:59:20|4684.5|4678.5|4685|4679|4685.2|4679.2|4683|4677|10
1738601970000|2025-02-03 16:59:30|4685.2|4679.2|4684.5|4678.5|4685.5|4679.5|4684.2|4678.2|4
1738601980000|2025-02-03 16:59:40|4685|4679|4684.2|4678.2|4685.5|4679.5|4684.2|4678.2|14
1738601990000|2025-02-03 16:59:50|4683.5|4677.5|4683.3|4677.3|4683.7|4677.7|4682.5|4676.5|7
1738602000000|2025-02-03 17:00:00|4682.7|4676.7|4683.5|4677.5|4684|4678|4682.7|4676.7|13
1738602010000|2025-02-03 17:00:10|4683.8|4677.8|4684|4678|4684|4678|4683.5|4677.5|8
1738602020000|2025-02-03 17:00:20|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.2|4677.2|1
1738602030000|2025-02-03 17:00:30|4683.7|4677.7|4684.2|4678.2|4684.2|4678.2|4683.2|4677.2|10
1738602040000|2025-02-03 17:00:40|4685.2|4679.2|4687.8|4681.8|4688.2|4682.2|4685.2|4679.2|29
1738602050000|2025-02-03 17:00:50|4687.5|4681.5|4687.2|4681.2|4688|4682|4686.2|4680.2|22
1738602060000|2025-02-03 17:01:00|4686.5|4680.5|4688.2|4682.2|4688.2|4682.2|4686.2|4680.2|7
1738602070000|2025-02-03 17:01:10|4688.5|4682.5|4690.9|4684.9|4691.4|4685.4|4688.5|4682.5|14
1738602080000|2025-02-03 17:01:20|4690.5|4684.5|4692.5|4686.5|4692.5|4686.5|4690.5|4684.5|4
1738602090000|2025-02-03 17:01:30|4692.9|4686.9|4693.9|4687.9|4693.9|4687.9|4692.5|4686.5|7
1738602100000|2025-02-03 17:01:40|4694.2|4688.2|4693.9|4687.9|4694.9|4688.9|4692.9|4686.9|13
1738602110000|2025-02-03 17:01:50|4694.9|4688.9|4694.9|4688.9|4694.9|4688.9|4694.4|4688.4|4
1738602120000|2025-02-03 17:02:00|4694.2|4688.2|4692.4|4686.4|4694.2|4688.2|4691.4|4685.4|15
1738602130000|2025-02-03 17:02:10|4692.7|4686.7|4693.7|4687.7|4693.9|4687.9|4692.7|4686.7|4
1738602140000|2025-02-03 17:02:20|4693.2|4687.2|4695.4|4689.4|4695.7|4689.7|4692.5|4686.5|6
1738602150000|2025-02-03 17:02:30|4695.7|4689.7|4695.2|4689.2|4695.7|4689.7|4695.2|4689.2|5
1738602160000|2025-02-03 17:02:40|4695.5|4689.5|4694.9|4688.9|4696.9|4690.9|4694.9|4688.9|4
1738602170000|2025-02-03 17:02:50|4694.5|4688.5|4693.5|4687.5|4694.9|4688.9|4693.5|4687.5|3
1738602180000|2025-02-03 17:03:00|4693|4687|4695.9|4689.9|4695.9|4689.9|4692.9|4686.9|6
1738602190000|2025-02-03 17:03:10|4694.9|4688.9|4695.4|4689.4|4695.5|4689.5|4694.5|4688.5|8
1738602200000|2025-02-03 17:03:20|4695.2|4689.2|4695.4|4689.4|4695.9|4689.9|4694.9|4688.9|1
1738602210000|2025-02-03 17:03:30|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4695.4|4689.4|7
1738602220000|2025-02-03 17:03:40|4695.4|4689.4|4695.4|4689.4|4695.5|4689.5|4694.9|4688.9|1
1738602230000|2025-02-03 17:03:50|4695|4689|4694.2|4688.2|4695|4689|4694|4688|8
1738602240000|2025-02-03 17:04:00|4693.9|4687.9|4695.9|4689.9|4695.9|4689.9|4693.5|4687.5|4
1738602250000|2025-02-03 17:04:10|4695.2|4689.2|4694.9|4688.9|4695.2|4689.2|4694.4|4688.4|3
1738602260000|2025-02-03 17:04:20|4694.4|4688.4|4694.9|4688.9|4694.9|4688.9|4694|4688|2
1738602270000|2025-02-03 17:04:30|4695.2|4689.2|4695.4|4689.4|4695.9|4689.9|4695.2|4689.2|11
1738602280000|2025-02-03 17:04:40|4695|4689|4695.5|4689.5|4695.5|4689.5|4694.9|4688.9|6
1738602290000|2025-02-03 17:04:50|4695.9|4689.9|4698.9|4692.9|4699|4693|4695.9|4689.9|9
1738602300000|2025-02-03 17:05:00|4699.2|4693.2|4697.9|4691.9|4699.5|4693.5|4696.4|4690.4|29
1738602310000|2025-02-03 17:05:10|4698|4692|4696.2|4690.2|4698.2|4692.2|4696.2|4690.2|11
1738602320000|2025-02-03 17:05:20|4695.9|4689.9|4694.2|4688.2|4695.9|4689.9|4694.2|4688.2|9
1738602330000|2025-02-03 17:05:30|4694.9|4688.9|4694.9|4688.9|4695.9|4689.9|4694.7|4688.7|12
1738602340000|2025-02-03 17:05:40|4694.7|4688.7|4696.2|4690.2|4696.2|4690.2|4694.4|4688.4|0
1738602350000|2025-02-03 17:05:50|4695.7|4689.7|4694.7|4688.7|4695.9|4689.9|4693.9|4687.9|5
1738602360000|2025-02-03 17:06:00|4695.2|4689.2|4694.7|4688.7|4696.2|4690.2|4694.7|4688.7|7
1738602370000|2025-02-03 17:06:10|4694.9|4688.9|4694.9|4688.9|4695.7|4689.7|4694.7|4688.7|2
1738602380000|2025-02-03 17:06:20|4695.2|4689.2|4695.2|4689.2|4695.4|4689.4|4694.9|4688.9|0
1738602390000|2025-02-03 17:06:30|4694.9|4688.9|4691.9|4685.9|4694.9|4688.9|4691.7|4685.7|10
1738602400000|2025-02-03 17:06:40|4692.4|4686.4|4691.7|4685.7|4692.4|4686.4|4691.7|4685.7|16
1738602410000|2025-02-03 17:06:50|4691.4|4685.4|4691.7|4685.7|4691.7|4685.7|4690.9|4684.9|1
1738602420000|2025-02-03 17:07:00|4690.9|4684.9|4688.7|4682.7|4690.9|4684.9|4687.9|4681.9|16
1738602430000|2025-02-03 17:07:10|4689|4683|4688.7|4682.7|4689.2|4683.2|4688.2|4682.2|5
1738602440000|2025-02-03 17:07:20|4688.9|4682.9|4688.7|4682.7|4688.9|4682.9|4688.2|4682.2|1
1738602450000|2025-02-03 17:07:30|4688.9|4682.9|4690.2|4684.2|4690.2|4684.2|4688.9|4682.9|11
1738602460000|2025-02-03 17:07:40|4690.4|4684.4|4691.4|4685.4|4691.4|4685.4|4689.9|4683.9|3
1738602470000|2025-02-03 17:07:50|4691.9|4685.9|4690.7|4684.7|4691.9|4685.9|4689.9|4683.9|6
1738602480000|2025-02-03 17:08:00|4691.3|4685.3|4692.9|4686.9|4693.2|4687.2|4691.3|4685.3|9
1738602490000|2025-02-03 17:08:10|4693|4687|4692.9|4686.9|4693.9|4687.9|4692.9|4686.9|4
1738602500000|2025-02-03 17:08:20|4692.2|4686.2|4693.2|4687.2|4693.2|4687.2|4691.9|4685.9|5
1738602510000|2025-02-03 17:08:30|4692.9|4686.9|4692.9|4686.9|4693.9|4687.9|4692.9|4686.9|2
1738602520000|2025-02-03 17:08:40|4692.7|4686.7|4692.2|4686.2|4693|4687|4691.9|4685.9|9
1738602530000|2025-02-03 17:08:50|4691.9|4685.9|4693.5|4687.5|4693.5|4687.5|4691.2|4685.2|7
1738602540000|2025-02-03 17:09:00|4693.2|4687.2|4694.9|4688.9|4695.2|4689.2|4693.2|4687.2|5
1738602550000|2025-02-03 17:09:10|4694.7|4688.7|4693.2|4687.2|4694.9|4688.9|4693.2|4687.2|11
1738602560000|2025-02-03 17:09:20|4693.4|4687.4|4693.2|4687.2|4693.7|4687.7|4693.2|4687.2|1
1738602570000|2025-02-03 17:09:30|4693.7|4687.7|4693.9|4687.9|4693.9|4687.9|4693.2|4687.2|6
1738602580000|2025-02-03 17:09:40|4693.2|4687.2|4694.2|4688.2|4694.2|4688.2|4693.2|4687.2|10
1738602590000|2025-02-03 17:09:50|4694.4|4688.4|4693.9|4687.9|4694.4|4688.4|4693.7|4687.7|6
1738602600000|2025-02-03 17:10:00|4693.7|4687.7|4695.4|4689.4|4696.2|4690.2|4693.4|4687.4|13
1738602610000|2025-02-03 17:10:10|4695.7|4689.7|4695.7|4689.7|4696.9|4690.9|4695.4|4689.4|8
1738602620000|2025-02-03 17:10:20|4695.4|4689.4|4695.9|4689.9|4696.2|4690.2|4695.4|4689.4|3
1738602630000|2025-02-03 17:10:30|4696.2|4690.2|4695.4|4689.4|4696.5|4690.5|4695.2|4689.2|15
1738602640000|2025-02-03 17:10:40|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4693.9|4687.9|30
1738602650000|2025-02-03 17:10:50|4695.5|4689.5|4694.9|4688.9|4695.7|4689.7|4694.7|4688.7|4
1738602660000|2025-02-03 17:11:00|4694.7|4688.7|4694.9|4688.9|4695.4|4689.4|4694.4|4688.4|6
1738602670000|2025-02-03 17:11:10|4695.4|4689.4|4695.9|4689.9|4696.4|4690.4|4695.4|4689.4|17
1738602680000|2025-02-03 17:11:20|4696.2|4690.2|4698.7|4692.7|4699.2|4693.2|4695.9|4689.9|7
1738602690000|2025-02-03 17:11:30|4698.4|4692.4|4695.9|4689.9|4698.4|4692.4|4695.7|4689.7|12
1738602700000|2025-02-03 17:11:40|4695.7|4689.7|4695.7|4689.7|4695.7|4689.7|4695.4|4689.4|4
1738602710000|2025-02-03 17:11:50|4695.4|4689.4|4695.9|4689.9|4695.9|4689.9|4695.1|4689.1|2
1738602720000|2025-02-03 17:12:00|4696.2|4690.2|4698.2|4692.2|4698.7|4692.7|4696.2|4690.2|16
1738602730000|2025-02-03 17:12:10|4698.7|4692.7|4699.2|4693.2|4699.2|4693.2|4698.7|4692.7|10
1738602740000|2025-02-03 17:12:20|4698.7|4692.7|4698.7|4692.7|4699.2|4693.2|4698.2|4692.2|11
1738602750000|2025-02-03 17:12:30|4699|4693|4698.2|4692.2|4699.4|4693.4|4698.2|4692.2|13
1738602760000|2025-02-03 17:12:40|4698.7|4692.7|4700.7|4694.7|4700.7|4694.7|4698.7|4692.7|14
1738602770000|2025-02-03 17:12:50|4700.4|4694.4|4702.4|4696.4|4702.7|4696.7|4700.4|4694.4|5
1738602780000|2025-02-03 17:13:00|4702.2|4696.2|4702.2|4696.2|4702.2|4696.2|4701.9|4695.9|6
1738602790000|2025-02-03 17:13:10|4702.4|4696.4|4702.2|4696.2|4702.9|4696.9|4702.2|4696.2|11
1738602800000|2025-02-03 17:13:20|4702.5|4696.5|4704.2|4698.2|4704.9|4698.9|4702.5|4696.5|11
1738602810000|2025-02-03 17:13:30|4704.4|4698.4|4703.4|4697.4|4705.2|4699.2|4703.4|4697.4|11
1738602820000|2025-02-03 17:13:40|4703.7|4697.7|4702.9|4696.9|4704.4|4698.4|4702.7|4696.7|19
1738602830000|2025-02-03 17:13:50|4702.7|4696.7|4702.4|4696.4|4703.2|4697.2|4702.4|4696.4|0
1738602840000|2025-02-03 17:14:00|4702.9|4696.9|4702.9|4696.9|4703.4|4697.4|4702.4|4696.4|11
1738602850000|2025-02-03 17:14:10|4703.2|4697.2|4700.2|4694.2|4703.2|4697.2|4700.2|4694.2|27
1738602860000|2025-02-03 17:14:20|4699.9|4693.9|4696.2|4690.2|4699.9|4693.9|4695.9|4689.9|30
1738602870000|2025-02-03 17:14:30|4695.9|4689.9|4696.7|4690.7|4696.9|4690.9|4695.9|4689.9|14
1738602880000|2025-02-03 17:14:40|4696.4|4690.4|4695.2|4689.2|4696.7|4690.7|4695.2|4689.2|1
1738602890000|2025-02-03 17:14:50|4695.4|4689.4|4696.7|4690.7|4696.7|4690.7|4695.2|4689.2|5
1738602900000|2025-02-03 17:15:00|4696.4|4690.4|4696.9|4690.9|4696.9|4690.9|4695.9|4689.9|9
1738602910000|2025-02-03 17:15:10|4697.2|4691.2|4694.2|4688.2|4697.2|4691.2|4693.9|4687.9|13
1738602920000|2025-02-03 17:15:20|4694.7|4688.7|4690.9|4684.9|4694.9|4688.9|4690.9|4684.9|9
1738602930000|2025-02-03 17:15:30|4690.5|4684.5|4691.7|4685.7|4692.9|4686.9|4690.2|4684.2|13
1738602940000|2025-02-03 17:15:40|4691.2|4685.2|4692.9|4686.9|4692.9|4686.9|4691.2|4685.2|5
1738602950000|2025-02-03 17:15:50|4693.1|4687.1|4692.9|4686.9|4693.6|4687.6|4692.4|4686.4|11
1738602960000|2025-02-03 17:16:00|4692.7|4686.7|4690.9|4684.9|4692.7|4686.7|4690.7|4684.7|14
1738602970000|2025-02-03 17:16:10|4689.9|4683.9|4689.9|4683.9|4690.2|4684.2|4689.9|4683.9|4
1738602980000|2025-02-03 17:16:20|4689.2|4683.2|4691.1|4685.1|4691.1|4685.1|4688.9|4682.9|15
1738602990000|2025-02-03 17:16:30|4691.4|4685.4|4692.2|4686.2|4692.2|4686.2|4691.4|4685.4|1
1738603000000|2025-02-03 17:16:40|4692.9|4686.9|4690.4|4684.4|4693.2|4687.2|4690.4|4684.4|20
1738603010000|2025-02-03 17:16:50|4690.7|4684.7|4692.4|4686.4|4692.7|4686.7|4690.2|4684.2|4
1738603020000|2025-02-03 17:17:00|4691.9|4685.9|4691.6|4685.6|4692.2|4686.2|4691.6|4685.6|2
1738603030000|2025-02-03 17:17:10|4691.9|4685.9|4691.4|4685.4|4691.9|4685.9|4691.2|4685.2|6
1738603040000|2025-02-03 17:17:20|4691.2|4685.2|4690.2|4684.2|4691.4|4685.4|4690.2|4684.2|5
1738603050000|2025-02-03 17:17:30|4689.9|4683.9|4688.9|4682.9|4690.2|4684.2|4688.9|4682.9|4
1738603060000|2025-02-03 17:17:40|4689.7|4683.7|4688.9|4682.9|4689.9|4683.9|4688.9|4682.9|7
1738603070000|2025-02-03 17:17:50|||||||||2
1738603080000|2025-02-03 17:18:00|4689.6|4683.6|4688.2|4682.2|4689.9|4683.9|4688.2|4682.2|11
1738603090000|2025-02-03 17:18:10|4688.4|4682.4|4689.7|4683.7|4689.7|4683.7|4688.4|4682.4|4
1738603100000|2025-02-03 17:18:20|4689.2|4683.2|4689.2|4683.2|4689.9|4683.9|4689.2|4683.2|5
1738603110000|2025-02-03 17:18:30|4689.4|4683.4|4691.9|4685.9|4691.9|4685.9|4689.2|4683.2|10
1738603120000|2025-02-03 17:18:40|4691.6|4685.6|4691.4|4685.4|4691.9|4685.9|4691.2|4685.2|4
1738603130000|2025-02-03 17:18:50|4691.9|4685.9|4692.9|4686.9|4692.9|4686.9|4691.9|4685.9|1
1738603140000|2025-02-03 17:19:00|4693.6|4687.6|4693.1|4687.1|4693.6|4687.6|4693.1|4687.1|16
1738603150000|2025-02-03 17:19:10|4692.9|4686.9|4692.4|4686.4|4692.9|4686.9|4692.2|4686.2|17
1738603160000|2025-02-03 17:19:20|4692.6|4686.6|4690.9|4684.9|4692.6|4686.6|4689.9|4683.9|56
1738603170000|2025-02-03 17:19:30|4691.2|4685.2|4690.9|4684.9|4691.6|4685.6|4690.9|4684.9|11
1738603180000|2025-02-03 17:19:40|4690.6|4684.6|4689.6|4683.6|4690.6|4684.6|4689.6|4683.6|4
1738603190000|2025-02-03 17:19:50|4689.9|4683.9|4691.9|4685.9|4691.9|4685.9|4689.9|4683.9|4
1738603200000|2025-02-03 17:20:00|4692.4|4686.4|4693.4|4687.4|4693.4|4687.4|4692.4|4686.4|7
1738603210000|2025-02-03 17:20:10|4693.1|4687.1|4690.4|4684.4|4693.1|4687.1|4690.4|4684.4|11
1738603220000|2025-02-03 17:20:20|4690.1|4684.1|4693.6|4687.6|4694.1|4688.1|4689.9|4683.9|2
1738603230000|2025-02-03 17:20:30|4693.1|4687.1|4692.6|4686.6|4693.1|4687.1|4692.6|4686.6|3
1738603240000|2025-02-03 17:20:40|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4
1738603250000|2025-02-03 17:20:50|4691.6|4685.6|4691.9|4685.9|4691.9|4685.9|4691.6|4685.6|3
1738603260000|2025-02-03 17:21:00|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4690.4|4684.4|14
1738603270000|2025-02-03 17:21:10|4691.9|4685.9|4691.9|4685.9|4692.7|4686.7|4691.1|4685.1|7
1738603280000|2025-02-03 17:21:20|4693.1|4687.1|4693.1|4687.1|4693.6|4687.6|4692.9|4686.9|18
1738603290000|2025-02-03 17:21:30|4692.9|4686.9|4694.6|4688.6|4694.6|4688.6|4692.6|4686.6|4
1738603300000|2025-02-03 17:21:40|4695.1|4689.1|4695.6|4689.6|4695.6|4689.6|4694.6|4688.6|13
1738603310000|2025-02-03 17:21:50|4696.1|4690.1|4697.9|4691.9|4698.1|4692.1|4696.1|4690.1|11
1738603320000|2025-02-03 17:22:00|4698.1|4692.1|4698.2|4692.2|4698.9|4692.9|4697.9|4691.9|10
1738603330000|2025-02-03 17:22:10|4697.7|4691.7|4694.9|4688.9|4697.7|4691.7|4694.9|4688.9|7
1738603340000|2025-02-03 17:22:20|4695.9|4689.9|4695.4|4689.4|4695.9|4689.9|4695.4|4689.4|8
1738603350000|2025-02-03 17:22:30|4695.1|4689.1|4693.4|4687.4|4695.1|4689.1|4693.4|4687.4|14
1738603360000|2025-02-03 17:22:40|4693.7|4687.7|4694.9|4688.9|4694.9|4688.9|4693.7|4687.7|3
1738603370000|2025-02-03 17:22:50|4695.4|4689.4|4695.9|4689.9|4695.9|4689.9|4695.4|4689.4|3
1738603380000|2025-02-03 17:23:00|4696.1|4690.1|4694.2|4688.2|4696.6|4690.6|4694.2|4688.2|11
1738603390000|2025-02-03 17:23:10|4693.9|4687.9|4692.9|4686.9|4694.2|4688.2|4692.9|4686.9|4
1738603400000|2025-02-03 17:23:20|4693.2|4687.2|4692.9|4686.9|4693.2|4687.2|4692.9|4686.9|0
1738603410000|2025-02-03 17:23:30|4693.2|4687.2|4693.4|4687.4|4694.2|4688.2|4693.2|4687.2|5
1738603420000|2025-02-03 17:23:40|4693.7|4687.7|4694.2|4688.2|4694.2|4688.2|4693.4|4687.4|3
1738603430000|2025-02-03 17:23:50|4694.6|4688.6|4694.4|4688.4|4694.6|4688.6|4694.2|4688.2|5
1738603440000|2025-02-03 17:24:00|4694.7|4688.7|4694.7|4688.7|4694.7|4688.7|4694.2|4688.2|4
1738603450000|2025-02-03 17:24:10|4696.7|4690.7|4697.2|4691.2|4697.2|4691.2|4696.7|4690.7|4
1738603460000|2025-02-03 17:24:20|4697.7|4691.7|4699.9|4693.9|4699.9|4693.9|4697.7|4691.7|5
1738603470000|2025-02-03 17:24:30|4700.1|4694.1|4700.4|4694.4|4700.4|4694.4|4700.1|4694.1|15
1738603480000|2025-02-03 17:24:40|4700.2|4694.2|4700.4|4694.4|4700.4|4694.4|4700.2|4694.2|5
1738603490000|2025-02-03 17:24:50|4700.2|4694.2|4699.6|4693.6|4700.4|4694.4|4698.6|4692.6|5
1738603500000|2025-02-03 17:25:00|4700.1|4694.1|4698.4|4692.4|4700.4|4694.4|4698.4|4692.4|15
1738603510000|2025-02-03 17:25:10|4697.9|4691.9|4697.9|4691.9|4697.9|4691.9|4697.7|4691.7|3
1738603520000|2025-02-03 17:25:20|4698.2|4692.2|4697.9|4691.9|4698.2|4692.2|4697.9|4691.9|0
1738603530000|2025-02-03 17:25:30|4698.9|4692.9|4697.9|4691.9|4699.2|4693.2|4697.9|4691.9|6
1738603540000|2025-02-03 17:25:40|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|4696.9|4690.9|9
1738603550000|2025-02-03 17:25:50|4696.6|4690.6|4696.6|4690.6|4696.9|4690.9|4695.9|4689.9|9
1738603560000|2025-02-03 17:26:00|4696.4|4690.4|4697.4|4691.4|4698.6|4692.6|4696.4|4690.4|31
1738603570000|2025-02-03 17:26:10|4696.9|4690.9|4696.7|4690.7|4696.9|4690.9|4695.9|4689.9|5
1738603580000|2025-02-03 17:26:20|4696.9|4690.9|4697.2|4691.2|4697.2|4691.2|4696.9|4690.9|2
1738603590000|2025-02-03 17:26:30|4697.7|4691.7|4699.2|4693.2|4699.2|4693.2|4697.7|4691.7|9
1738603600000|2025-02-03 17:26:40|4697.6|4691.6|4698.2|4692.2|4698.2|4692.2|4697.4|4691.4|9
1738603610000|2025-02-03 17:26:50|4698.4|4692.4|4697.4|4691.4|4698.4|4692.4|4696.7|4690.7|16
1738603620000|2025-02-03 17:27:00|4697.2|4691.2|4696.2|4690.2|4697.9|4691.9|4696.2|4690.2|12
1738603630000|2025-02-03 17:27:10|4695.7|4689.7|4696.9|4690.9|4697.2|4691.2|4695.2|4689.2|16
1738603640000|2025-02-03 17:27:20|4697.2|4691.2|4697.9|4691.9|4698.2|4692.2|4697.2|4691.2|6
1738603650000|2025-02-03 17:27:30|||||||||1
1738603660000|2025-02-03 17:27:40|||||||||2
1738603670000|2025-02-03 17:27:50|4697.6|4691.6|4699.2|4693.2|4699.2|4693.2|4697.6|4691.6|13
1738603680000|2025-02-03 17:28:00|4698.7|4692.7|4699.6|4693.6|4699.6|4693.6|4698.7|4692.7|9
1738603690000|2025-02-03 17:28:10|4699.4|4693.4|4697.9|4691.9|4699.4|4693.4|4697.6|4691.6|13
1738603700000|2025-02-03 17:28:20|4697.6|4691.6|4698.9|4692.9|4699.4|4693.4|4696.6|4690.6|43
1738603710000|2025-02-03 17:28:30|4699.2|4693.2|4698.9|4692.9|4699.2|4693.2|4698.9|4692.9|2
1738603720000|2025-02-03 17:28:40|4699.2|4693.2|4698.2|4692.2|4699.2|4693.2|4697.2|4691.2|6
1738603730000|2025-02-03 17:28:50|4698.9|4692.9|4699.6|4693.6|4699.6|4693.6|4698.7|4692.7|3
1738603740000|2025-02-03 17:29:00|4699.2|4693.2|4698.4|4692.4|4699.2|4693.2|4697.6|4691.6|15
1738603750000|2025-02-03 17:29:10|4697.7|4691.7|4696.4|4690.4|4697.7|4691.7|4695.4|4689.4|9
1738603760000|2025-02-03 17:29:20|4697.1|4691.1|4695.9|4689.9|4697.4|4691.4|4695.9|4689.9|7
1738603770000|2025-02-03 17:29:30|4696.2|4690.2|4694.9|4688.9|4696.6|4690.6|4694.9|4688.9|15
1738603780000|2025-02-03 17:29:40|4694.6|4688.6|4694.2|4688.2|4695.2|4689.2|4693.7|4687.7|14
1738603790000|2025-02-03 17:29:50|4693.2|4687.2|4692.2|4686.2|4693.2|4687.2|4691.2|4685.2|11
1738603800000|2025-02-03 17:30:00|4692|4686|4691.5|4685.5|4692|4686|4690.5|4684.5|19
1738603810000|2025-02-03 17:30:10|4691.2|4685.2|4689.2|4683.2|4691.5|4685.5|4689.2|4683.2|8
1738603820000|2025-02-03 17:30:20|4689.5|4683.5|4689.2|4683.2|4690.2|4684.2|4689.2|4683.2|9
1738603830000|2025-02-03 17:30:30|4688.8|4682.8|4689.7|4683.7|4690.2|4684.2|4688.2|4682.2|20
1738603840000|2025-02-03 17:30:40|4690.2|4684.2|4692.2|4686.2|4692.2|4686.2|4690.2|4684.2|13
1738603850000|2025-02-03 17:30:50|4692.5|4686.5|4693.2|4687.2|4693.2|4687.2|4692.2|4686.2|11
1738603860000|2025-02-03 17:31:00|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4
1738603870000|2025-02-03 17:31:10|4691|4685|4690.5|4684.5|4691|4685|4690.5|4684.5|1
1738603880000|2025-02-03 17:31:20|4690.2|4684.2|4689.5|4683.5|4690.2|4684.2|4689.2|4683.2|4
1738603890000|2025-02-03 17:31:30|4689.2|4683.2|4689.5|4683.5|4689.5|4683.5|4689.2|4683.2|4
1738603900000|2025-02-03 17:31:40|4689.2|4683.2|4689|4683|4689.2|4683.2|4688.5|4682.5|16
1738603910000|2025-02-03 17:31:50|4689.2|4683.2|4688.5|4682.5|4689.2|4683.2|4688.5|4682.5|1
1738603920000|2025-02-03 17:32:00|4688.2|4682.2|4688.5|4682.5|4688.5|4682.5|4688.2|4682.2|1
1738603930000|2025-02-03 17:32:10|4687.8|4681.8|4688|4682|4688.2|4682.2|4687.5|4681.5|21
1738603940000|2025-02-03 17:32:20|4686|4680|4685.5|4679.5|4686.8|4680.8|4685.5|4679.5|5
1738603950000|2025-02-03 17:32:30|4685|4679|4683.5|4677.5|4685.3|4679.3|4683.5|4677.5|34
1738603960000|2025-02-03 17:32:40|4683.8|4677.8|4685.5|4679.5|4685.5|4679.5|4683.8|4677.8|7
1738603970000|2025-02-03 17:32:50|4685.3|4679.3|4685.3|4679.3|4685.5|4679.5|4684.5|4678.5|9
1738603980000|2025-02-03 17:33:00|4685.5|4679.5|4686.5|4680.5|4687|4681|4685.5|4679.5|19
1738603990000|2025-02-03 17:33:10|4686.2|4680.2|4686.3|4680.3|4686.5|4680.5|4686.2|4680.2|2
1738604000000|2025-02-03 17:33:20|4686|4680|4687.2|4681.2|4687.2|4681.2|4686|4680|8
1738604010000|2025-02-03 17:33:30|4687.5|4681.5|4686.7|4680.7|4687.5|4681.5|4686.7|4680.7|0
1738604020000|2025-02-03 17:33:40|4686.9|4680.9|4687.7|4681.7|4688.2|4682.2|4686.9|4680.9|6
1738604030000|2025-02-03 17:33:50|4687.2|4681.2|4687.7|4681.7|4687.7|4681.7|4687.2|4681.2|2
1738604040000|2025-02-03 17:34:00|4687.5|4681.5|4690.7|4684.7|4690.9|4684.9|4687.2|4681.2|3
1738604050000|2025-02-03 17:34:10|4690.4|4684.4|4688.2|4682.2|4690.7|4684.7|4687.9|4681.9|20
1738604070000|2025-02-03 17:34:30|4688.7|4682.7|4688.7|4682.7|4689.2|4683.2|4687.2|4681.2|16
1738604080000|2025-02-03 17:34:40|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|1
1738604090000|2025-02-03 17:34:50|4690.2|4684.2|4686.2|4680.2|4690.2|4684.2|4686.2|4680.2|12
1738604100000|2025-02-03 17:35:00|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.2|4680.2|4
1738604110000|2025-02-03 17:35:10|4687|4681|4687.2|4681.2|4687.2|4681.2|4686.5|4680.5|11
1738604120000|2025-02-03 17:35:20|4687|4681|4686.5|4680.5|4687|4681|4686.5|4680.5|4
1738604130000|2025-02-03 17:35:30|4686.2|4680.2|4686|4680|4686.2|4680.2|4685.5|4679.5|7
1738604140000|2025-02-03 17:35:40|4686.2|4680.2|4685.5|4679.5|4686.5|4680.5|4685.5|4679.5|6
1738604150000|2025-02-03 17:35:50|4684.5|4678.5|4685|4679|4685|4679|4684.2|4678.2|17
1738604160000|2025-02-03 17:36:00|4684.7|4678.7|4685.2|4679.2|4685.5|4679.5|4684.7|4678.7|2
1738604170000|2025-02-03 17:36:10|4685.5|4679.5|4685.2|4679.2|4685.5|4679.5|4685.2|4679.2|0
1738604180000|2025-02-03 17:36:20|4685|4679|4685.5|4679.5|4685.5|4679.5|4685|4679|10
1738604190000|2025-02-03 17:36:30|||||||||3
1738604200000|2025-02-03 17:36:40|||||||||6
1738604210000|2025-02-03 17:36:50|4685.8|4679.8|4685.5|4679.5|4685.8|4679.8|4685|4679|18
1738604220000|2025-02-03 17:37:00|4685.3|4679.3|4685.8|4679.8|4685.8|4679.8|4685|4679|2
1738604230000|2025-02-03 17:37:10|4685.3|4679.3|4682.5|4676.5|4685.5|4679.5|4682.5|4676.5|9
1738604240000|2025-02-03 17:37:20|4682.2|4676.2|4683.3|4677.3|4683.3|4677.3|4682.2|4676.2|5
1738604250000|2025-02-03 17:37:30|4683.5|4677.5|4683|4677|4684.5|4678.5|4683|4677|10
1738604260000|2025-02-03 17:37:40|4683.3|4677.3|4683.5|4677.5|4683.8|4677.8|4683|4677|0
1738604270000|2025-02-03 17:37:50|4683|4677|4681.5|4675.5|4684|4678|4681.5|4675.5|40
1738604280000|2025-02-03 17:38:00|4681.7|4675.7|4682.3|4676.3|4682.5|4676.5|4681.7|4675.7|7
1738604290000|2025-02-03 17:38:10|4682.2|4676.2|4681|4675|4682.5|4676.5|4681|4675|1
1738604300000|2025-02-03 17:38:20|4682.2|4676.2|4683.5|4677.5|4683.5|4677.5|4682|4676|21
1738604310000|2025-02-03 17:38:30|4683.7|4677.7|4684.2|4678.2|4684.7|4678.7|4683.7|4677.7|10
1738604320000|2025-02-03 17:38:40|4684.5|4678.5|4685|4679|4685|4679|4684.5|4678.5|2
1738604330000|2025-02-03 17:38:50|4685.2|4679.2|4685.5|4679.5|4685.5|4679.5|4685|4679|6
1738604340000|2025-02-03 17:39:00|4685.2|4679.2|4684.8|4678.8|4685.2|4679.2|4684.8|4678.8|11
1738604350000|2025-02-03 17:39:10|4685|4679|4685.8|4679.8|4685.8|4679.8|4685|4679|37
1738604360000|2025-02-03 17:39:20|4685.5|4679.5|4685.8|4679.8|4685.8|4679.8|4685.2|4679.2|3
1738604370000|2025-02-03 17:39:30|4686.5|4680.5|4686.3|4680.3|4686.8|4680.8|4685.8|4679.8|50
1738604380000|2025-02-03 17:39:40|4686|4680|4685.5|4679.5|4686|4680|4685.3|4679.3|2
1738604390000|2025-02-03 17:39:50|4685.3|4679.3|4685.3|4679.3|4685.8|4679.8|4684.8|4678.8|9
1738604400000|2025-02-03 17:40:00|4685.2|4679.2|4685.8|4679.8|4685.8|4679.8|4684.8|4678.8|3
1738604410000|2025-02-03 17:40:10|4685.5|4679.5|4687.5|4681.5|4687.8|4681.8|4685.5|4679.5|8
1738604420000|2025-02-03 17:40:20|4687.8|4681.8|4687.5|4681.5|4687.8|4681.8|4685.7|4679.7|11
1738604430000|2025-02-03 17:40:30|4688|4682|4688|4682|4688.8|4682.8|4687.5|4681.5|14
1738604440000|2025-02-03 17:40:40|4688.3|4682.3|4688.5|4682.5|4688.5|4682.5|4688.3|4682.3|1
1738604450000|2025-02-03 17:40:50|4688.8|4682.8|4689|4683|4689.9|4683.9|4688.7|4682.7|3
1738604460000|2025-02-03 17:41:00|4689.5|4683.5|4689.2|4683.2|4689.5|4683.5|4689.2|4683.2|1
1738604470000|2025-02-03 17:41:10|4689.5|4683.5|4688.5|4682.5|4689.5|4683.5|4688|4682|7
1738604480000|2025-02-03 17:41:20|4688.3|4682.3|4687.7|4681.7|4688.3|4682.3|4687.7|4681.7|4
1738604490000|2025-02-03 17:41:30|4687.9|4681.9|4688.2|4682.2|4688.5|4682.5|4687|4681|14
1738604500000|2025-02-03 17:41:40|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4687.5|4681.5|4
1738604510000|2025-02-03 17:41:50|4688.2|4682.2|4688.5|4682.5|4688.5|4682.5|4687.5|4681.5|7
1738604520000|2025-02-03 17:42:00|4688.8|4682.8|4689.8|4683.8|4689.8|4683.8|4688.5|4682.5|26
1738604530000|2025-02-03 17:42:10|4689.3|4683.3|4687.8|4681.8|4689.3|4683.3|4687.8|4681.8|8
1738604540000|2025-02-03 17:42:20|4688|4682|4686.8|4680.8|4688.3|4682.3|4686.8|4680.8|7
1738604550000|2025-02-03 17:42:30|4685.4|4679.4|4682.5|4676.5|4685.4|4679.4|4682.2|4676.2|34
1738604560000|2025-02-03 17:42:40|||||||||2
1738604570000|2025-02-03 17:42:50|4683.2|4677.2|4682.2|4676.2|4683.2|4677.2|4682.2|4676.2|7
1738604580000|2025-02-03 17:43:00|4682.5|4676.5|4683.2|4677.2|4684.2|4678.2|4682.5|4676.5|9
1738604590000|2025-02-03 17:43:10|4683|4677|4682.5|4676.5|4683.2|4677.2|4682.5|4676.5|20
1738604600000|2025-02-03 17:43:20|4682.8|4676.8|4683.2|4677.2|4683.2|4677.2|4682.8|4676.8|7
1738604610000|2025-02-03 17:43:30|4684|4678|4683.5|4677.5|4684|4678|4683.2|4677.2|7
1738604620000|2025-02-03 17:43:40|4683.2|4677.2|4682.2|4676.2|4683.2|4677.2|4682.2|4676.2|4
1738604630000|2025-02-03 17:43:50|||||||||1
1738604640000|2025-02-03 17:44:00|4682.5|4676.5|4682.2|4676.2|4682.5|4676.5|4682.2|4676.2|24
1738604650000|2025-02-03 17:44:10|4683|4677|4684.7|4678.7|4685|4679|4683|4677|6
1738604660000|2025-02-03 17:44:20|4685|4679|4684.2|4678.2|4685|4679|4684.2|4678.2|0
1738604670000|2025-02-03 17:44:30|4684.5|4678.5|4685.2|4679.2|4685.2|4679.2|4684.5|4678.5|5
1738604680000|2025-02-03 17:44:40|4685|4679|4685.5|4679.5|4686.7|4680.7|4684.7|4678.7|21
1738604690000|2025-02-03 17:44:50|4685.2|4679.2|4684.7|4678.7|4685.2|4679.2|4684.2|4678.2|10
1738604700000|2025-02-03 17:45:00|4685.2|4679.2|4687.2|4681.2|4687.2|4681.2|4685.2|4679.2|7
1738604710000|2025-02-03 17:45:10|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|9
1738604720000|2025-02-03 17:45:20|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|5
1738604730000|2025-02-03 17:45:30|4685|4679|4684.7|4678.7|4685.2|4679.2|4684.2|4678.2|6
1738604740000|2025-02-03 17:45:40|4684.5|4678.5|4684.2|4678.2|4684.5|4678.5|4684.2|4678.2|9
1738604750000|2025-02-03 17:45:50|4682.2|4676.2|4683.2|4677.2|4683.2|4677.2|4682.2|4676.2|25
1738604760000|2025-02-03 17:46:00|4682.2|4676.2|4682.7|4676.7|4683|4677|4682.2|4676.2|77
1738604770000|2025-02-03 17:46:10|4683.5|4677.5|4682.2|4676.2|4683.7|4677.7|4682.2|4676.2|41
1738604780000|2025-02-03 17:46:20|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|2
1738604790000|2025-02-03 17:46:30|4682.5|4676.5|4679.7|4673.7|4682.5|4676.5|4679.2|4673.2|31
1738604800000|2025-02-03 17:46:40|4679.5|4673.5|4679.2|4673.2|4680.5|4674.5|4678.7|4672.7|7
1738604810000|2025-02-03 17:46:50|4679.7|4673.7|4679.4|4673.4|4680.5|4674.5|4679.2|4673.2|20
1738604820000|2025-02-03 17:47:00|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4679.5|4673.5|7
1738604830000|2025-02-03 17:47:10|4679.9|4673.9|4679.2|4673.2|4679.9|4673.9|4678.2|4672.2|8
1738604840000|2025-02-03 17:47:20|4678.7|4672.7|4678.2|4672.2|4679.2|4673.2|4678|4672|14
1738604850000|2025-02-03 17:47:30|4677.8|4671.8|4678.7|4672.7|4679.2|4673.2|4677.8|4671.8|15
1738604860000|2025-02-03 17:47:40|4678.5|4672.5|4679.2|4673.2|4679.2|4673.2|4678.5|4672.5|3
1738604870000|2025-02-03 17:47:50|4679.5|4673.5|4680.6|4674.6|4680.6|4674.6|4678|4672|274
1738604880000|2025-02-03 17:48:00|4680.2|4674.2|4680.1|4674.1|4680.6|4674.6|4679.1|4673.1|17
1738604890000|2025-02-03 17:48:10|4679.9|4673.9|4680.1|4674.1|4680.4|4674.4|4679.6|4673.6|4
1738604900000|2025-02-03 17:48:20|4680.4|4674.4|4680.6|4674.6|4680.6|4674.6|4680.4|4674.4|4
1738604910000|2025-02-03 17:48:30|||||||||4
1738604920000|2025-02-03 17:48:40|4681.9|4675.9|4682.4|4676.4|4682.4|4676.4|4681.9|4675.9|30
1738604930000|2025-02-03 17:48:50|4681.6|4675.6|4680.9|4674.9|4681.6|4675.6|4680.9|4674.9|2
1738604940000|2025-02-03 17:49:00|4680.6|4674.6|4680.9|4674.9|4680.9|4674.9|4679.6|4673.6|13
1738604950000|2025-02-03 17:49:10|4681.9|4675.9|4680.9|4674.9|4681.9|4675.9|4680.9|4674.9|7
1738604960000|2025-02-03 17:49:20|4681.9|4675.9|4681.9|4675.9|4682.2|4676.2|4681.9|4675.9|15
1738604970000|2025-02-03 17:49:30|4682.2|4676.2|4681.9|4675.9|4682.2|4676.2|4681.9|4675.9|8
1738604980000|2025-02-03 17:49:40|4681.6|4675.6|4682.2|4676.2|4682.2|4676.2|4681.6|4675.6|0
1738604990000|2025-02-03 17:49:50|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4680.2|4674.2|18
1738605000000|2025-02-03 17:50:00|4682.1|4676.1|4681.4|4675.4|4682.1|4676.1|4681.4|4675.4|109
1738605010000|2025-02-03 17:50:10|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1738605020000|2025-02-03 17:50:20|4681.2|4675.2|4678.9|4672.9|4681.2|4675.2|4678.2|4672.2|19
1738605030000|2025-02-03 17:50:30|4679.2|4673.2|4680.9|4674.9|4680.9|4674.9|4677.6|4671.6|6
1738605040000|2025-02-03 17:50:40|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.4|4675.4|20
1738605050000|2025-02-03 17:50:50|4681.9|4675.9|4680.9|4674.9|4681.9|4675.9|4680.9|4674.9|7
1738605060000|2025-02-03 17:51:00|4681.4|4675.4|4681.9|4675.9|4681.9|4675.9|4681.4|4675.4|4
1738605070000|2025-02-03 17:51:10|4681.2|4675.2|4680.4|4674.4|4681.2|4675.2|4680.4|4674.4|10
1738605080000|2025-02-03 17:51:20|4679.9|4673.9|4680.4|4674.4|4681.2|4675.2|4679.6|4673.6|8
1738605090000|2025-02-03 17:51:30|4680.7|4674.7|4680.9|4674.9|4681.2|4675.2|4680.2|4674.2|2
1738605100000|2025-02-03 17:51:40|4681.2|4675.2|4680.9|4674.9|4681.2|4675.2|4680.2|4674.2|14
1738605110000|2025-02-03 17:51:50|4681.2|4675.2|4682.2|4676.2|4682.2|4676.2|4681.2|4675.2|1
1738605120000|2025-02-03 17:52:00|4681.6|4675.6|4682.2|4676.2|4682.2|4676.2|4681.6|4675.6|24
1738605130000|2025-02-03 17:52:10|4681.9|4675.9|4681.9|4675.9|4682.2|4676.2|4681.4|4675.4|11
1738605140000|2025-02-03 17:52:20|4681.6|4675.6|4682.2|4676.2|4682.2|4676.2|4681.6|4675.6|8
1738605150000|2025-02-03 17:52:30|4681.9|4675.9|4683.7|4677.7|4685.9|4679.9|4681.9|4675.9|30
1738605160000|2025-02-03 17:52:40|4683.9|4677.9|4685.7|4679.7|4685.9|4679.9|4683.9|4677.9|9
1738605170000|2025-02-03 17:52:50|4685.4|4679.4|4686.1|4680.1|4686.9|4680.9|4685.4|4679.4|5
1738605180000|2025-02-03 17:53:00|4686.4|4680.4|4687.6|4681.6|4687.6|4681.6|4686.1|4680.1|6
1738605190000|2025-02-03 17:53:10|4688.1|4682.1|4687.9|4681.9|4689.2|4683.2|4687.2|4681.2|19
1738605200000|2025-02-03 17:53:20|4688.6|4682.6|4687.9|4681.9|4688.6|4682.6|4687.9|4681.9|9
1738605210000|2025-02-03 17:53:30|4687.6|4681.6|4688.1|4682.1|4688.9|4682.9|4687.6|4681.6|11
1738605220000|2025-02-03 17:53:40|4687.9|4681.9|4688.4|4682.4|4688.7|4682.7|4687.9|4681.9|0
1738605230000|2025-02-03 17:53:50|4688.2|4682.2|4687.1|4681.1|4688.2|4682.2|4686.9|4680.9|6
1738605240000|2025-02-03 17:54:00|4687.4|4681.4|4686.9|4680.9|4687.9|4681.9|4686.9|4680.9|11
1738605250000|2025-02-03 17:54:10|4686.7|4680.7|4687.2|4681.2|4687.2|4681.2|4686.4|4680.4|5
1738605260000|2025-02-03 17:54:20|4686.9|4680.9|4687.2|4681.2|4687.2|4681.2|4686.9|4680.9|2
1738605270000|2025-02-03 17:54:30|4687.4|4681.4|4686.6|4680.6|4687.9|4681.9|4686.6|4680.6|3
1738605280000|2025-02-03 17:54:40|4686.9|4680.9|4685.6|4679.6|4686.9|4680.9|4685.6|4679.6|4
1738605290000|2025-02-03 17:54:50|4685.9|4679.9|4686.9|4680.9|4687.4|4681.4|4685.9|4679.9|3
1738605300000|2025-02-03 17:55:00|4686.6|4680.6|4688.4|4682.4|4689.9|4683.9|4686.6|4680.6|11
1738605310000|2025-02-03 17:55:10|4688.1|4682.1|4687.4|4681.4|4688.9|4682.9|4686.9|4680.9|8
1738605320000|2025-02-03 17:55:20|4687.6|4681.6|4686.2|4680.2|4687.9|4681.9|4685.6|4679.6|8
1738605330000|2025-02-03 17:55:30|4685.9|4679.9|4686.9|4680.9|4688.9|4682.9|4685.9|4679.9|14
1738605340000|2025-02-03 17:55:40|4687.1|4681.1|4693.1|4687.1|4693.6|4687.6|4686.4|4680.4|162
1738605350000|2025-02-03 17:55:50|4693.4|4687.4|4692.9|4686.9|4693.6|4687.6|4692.7|4686.7|14
1738605360000|2025-02-03 17:56:00|4693.1|4687.1|4692.4|4686.4|4693.1|4687.1|4691.9|4685.9|11
1738605370000|2025-02-03 17:56:10|4691.9|4685.9|4693.9|4687.9|4693.9|4687.9|4689.4|4683.4|88
1738605380000|2025-02-03 17:56:20|4694.2|4688.2|4690.9|4684.9|4695.3|4689.3|4690.9|4684.9|183
1738605390000|2025-02-03 17:56:30|4690.6|4684.6|4687.9|4681.9|4690.6|4684.6|4687.1|4681.1|24
1738605400000|2025-02-03 17:56:40|4687.6|4681.6|4685.1|4679.1|4687.9|4681.9|4684.9|4678.9|123
1738605410000|2025-02-03 17:56:50|4686.1|4680.1|4686.1|4680.1|4687.4|4681.4|4685.1|4679.1|20
1738605420000|2025-02-03 17:57:00|4685.8|4679.8|4684.9|4678.9|4686.1|4680.1|4684.4|4678.4|17
1738605430000|2025-02-03 17:57:10|4684.6|4678.6|4685.9|4679.9|4686.1|4680.1|4684.6|4678.6|16
1738605440000|2025-02-03 17:57:20|4686.4|4680.4|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|2
1738605450000|2025-02-03 17:57:30|4686.4|4680.4|4686.8|4680.8|4686.8|4680.8|4685.9|4679.9|9
1738605460000|2025-02-03 17:57:40|4686.4|4680.4|4687.4|4681.4|4687.7|4681.7|4686.2|4680.2|15
1738605470000|2025-02-03 17:57:50|4687.1|4681.1|4683.9|4677.9|4687.1|4681.1|4683.9|4677.9|13
1738605480000|2025-02-03 17:58:00|4683.6|4677.6|4679.9|4673.9|4683.6|4677.6|4679.7|4673.7|15
1738605490000|2025-02-03 17:58:10|4680.2|4674.2|4680.2|4674.2|4681.2|4675.2|4679.4|4673.4|24
1738605500000|2025-02-03 17:58:20|4679.9|4673.9|4681.2|4675.2|4681.2|4675.2|4679.7|4673.7|7
1738605510000|2025-02-03 17:58:30|4681.5|4675.5|4679.7|4673.7|4682.4|4676.4|4679.7|4673.7|8
1738605520000|2025-02-03 17:58:40|4679.9|4673.9|4679.2|4673.2|4680.2|4674.2|4679.2|4673.2|6
1738605530000|2025-02-03 17:58:50|4679.5|4673.5|4678.2|4672.2|4679.9|4673.9|4678.2|4672.2|13
1738605540000|2025-02-03 17:59:00|4677.9|4671.9|4678.2|4672.2|4679.4|4673.4|4677.9|4671.9|7
1738605550000|2025-02-03 17:59:10|4678.7|4672.7|4678.4|4672.4|4679.6|4673.6|4678.4|4672.4|22
1738605560000|2025-02-03 17:59:20|4678.2|4672.2|4679.9|4673.9|4680.4|4674.4|4678.2|4672.2|9
1738605570000|2025-02-03 17:59:30|4680.2|4674.2|4682.4|4676.4|4683.6|4677.6|4679.9|4673.9|347
1738605580000|2025-02-03 17:59:40|4682|4676|4682.4|4676.4|4682.9|4676.9|4681.4|4675.4|5
1738605590000|2025-02-03 17:59:50|4682.6|4676.6|4681.9|4675.9|4682.9|4676.9|4681.9|4675.9|3
1738605600000|2025-02-03 18:00:00|4681.5|4675.5|4679.9|4673.9|4681.5|4675.5|4679.7|4673.7|10
1738605610000|2025-02-03 18:00:10|4680.6|4674.6|4680.4|4674.4|4680.9|4674.9|4680.4|4674.4|26
1738605620000|2025-02-03 18:00:20|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.4|4674.4|0
1738605630000|2025-02-03 18:00:30|4681.1|4675.1|4680.4|4674.4|4682.9|4676.9|4679.6|4673.6|70
1738605640000|2025-02-03 18:00:40|4680.6|4674.6|4680.9|4674.9|4680.9|4674.9|4680.4|4674.4|2
1738605650000|2025-02-03 18:00:50|4680.6|4674.6|4679.9|4673.9|4680.9|4674.9|4679.9|4673.9|1
1738605660000|2025-02-03 18:01:00|4679.6|4673.6|4683.4|4677.4|4683.4|4677.4|4679.6|4673.6|5
1738605670000|2025-02-03 18:01:10|4683.7|4677.7|4683.6|4677.6|4683.7|4677.7|4682.7|4676.7|4
1738605680000|2025-02-03 18:01:20|4686.1|4680.1|4685.2|4679.2|4686.4|4680.4|4685.2|4679.2|3
1738605690000|2025-02-03 18:01:30|4684.7|4678.7|4685.9|4679.9|4686.2|4680.2|4684.4|4678.4|15
1738605700000|2025-02-03 18:01:40|4686.2|4680.2|4683.9|4677.9|4686.7|4680.7|4682.9|4676.9|6
1738605710000|2025-02-03 18:01:50|4684.4|4678.4|4683.7|4677.7|4684.4|4678.4|4683.1|4677.1|5
1738605720000|2025-02-03 18:02:00|4683.9|4677.9|4683.9|4677.9|4684.6|4678.6|4683.7|4677.7|15
1738605730000|2025-02-03 18:02:10|4684.2|4678.2|4681.1|4675.1|4684.6|4678.6|4681.1|4675.1|7
1738605740000|2025-02-03 18:02:20|4681.6|4675.6|4682.4|4676.4|4682.4|4676.4|4681.6|4675.6|3
1738605750000|2025-02-03 18:02:30|4682.2|4676.2|4680.9|4674.9|4682.2|4676.2|4679.9|4673.9|7
1738605760000|2025-02-03 18:02:40|4681.7|4675.7|4681.9|4675.9|4681.9|4675.9|4681.7|4675.7|2
1738605770000|2025-02-03 18:02:50|4680.7|4674.7|4681.7|4675.7|4681.7|4675.7|4680.7|4674.7|4
1738605780000|2025-02-03 18:03:00|4680.9|4674.9|4680.7|4674.7|4680.9|4674.9|4680.7|4674.7|1
1738605790000|2025-02-03 18:03:10|4680.5|4674.5|4677.7|4671.7|4680.5|4674.5|4677.7|4671.7|4
1738605800000|2025-02-03 18:03:20|4677.9|4671.9|4677.9|4671.9|4677.9|4671.9|4677.4|4671.4|1
1738605810000|2025-02-03 18:03:30|4678.6|4672.6|4677.9|4671.9|4678.9|4672.9|4677.9|4671.9|10
1738605820000|2025-02-03 18:03:40|4677.4|4671.4|4677.9|4671.9|4677.9|4671.9|4676.9|4670.9|7
1738605830000|2025-02-03 18:03:50|4676.9|4670.9|4676.7|4670.7|4676.9|4670.9|4676.2|4670.2|3
1738605840000|2025-02-03 18:04:00|4676.9|4670.9|4675.9|4669.9|4676.9|4670.9|4674.9|4668.9|106
1738605850000|2025-02-03 18:04:10|4676.7|4670.7|4676.2|4670.2|4676.7|4670.7|4674.9|4668.9|8
1738605860000|2025-02-03 18:04:20|4675.7|4669.7|4675.9|4669.9|4675.9|4669.9|4674.9|4668.9|4
1738605870000|2025-02-03 18:04:30|4676.4|4670.4|4675.4|4669.4|4676.6|4670.6|4675.4|4669.4|4
1738605880000|2025-02-03 18:04:40|4675.7|4669.7|4676.2|4670.2|4676.2|4670.2|4675.4|4669.4|0
1738605890000|2025-02-03 18:04:50|4676.6|4670.6|4677.2|4671.2|4677.2|4671.2|4676.6|4670.6|2
1738605900000|2025-02-03 18:05:00|4677.9|4671.9|4677.9|4671.9|4678.2|4672.2|4677.9|4671.9|1
1738605910000|2025-02-03 18:05:10|4678.4|4672.4|4674.6|4668.6|4678.4|4672.4|4674.6|4668.6|15
1738605920000|2025-02-03 18:05:20|4675.4|4669.4|4672.9|4666.9|4675.4|4669.4|4672.1|4666.1|56
1738605930000|2025-02-03 18:05:30|4673.2|4667.2|4673.9|4667.9|4673.9|4667.9|4673.2|4667.2|4
1738605940000|2025-02-03 18:05:40|4673.7|4667.7|4675.4|4669.4|4675.4|4669.4|4673.2|4667.2|7
1738605950000|2025-02-03 18:05:50|4675.7|4669.7|4676.7|4670.7|4676.7|4670.7|4675.7|4669.7|0
1738605960000|2025-02-03 18:06:00|4676.4|4670.4|4678.4|4672.4|4678.7|4672.7|4676.4|4670.4|34
1738605970000|2025-02-03 18:06:10|4678.7|4672.7|4678.4|4672.4|4678.7|4672.7|4678.2|4672.2|0
1738605980000|2025-02-03 18:06:20|4678.7|4672.7|4675.1|4669.1|4678.7|4672.7|4673.4|4667.4|53
1738605990000|2025-02-03 18:06:30|4675.8|4669.8|4675.8|4669.8|4676.1|4670.1|4675.8|4669.8|1
1738606000000|2025-02-03 18:06:40|4675.6|4669.6|4676.6|4670.6|4676.6|4670.6|4675.6|4669.6|4
1738606010000|2025-02-03 18:06:50|4676.3|4670.3|4675.6|4669.6|4676.3|4670.3|4675.6|4669.6|2
1738606020000|2025-02-03 18:07:00|4675.4|4669.4|4676.1|4670.1|4676.1|4670.1|4674.6|4668.6|10
1738606030000|2025-02-03 18:07:10|4675.6|4669.6|4676.3|4670.3|4676.6|4670.6|4675.6|4669.6|6
1738606040000|2025-02-03 18:07:20|4676.6|4670.6|4672.4|4666.4|4676.6|4670.6|4672.4|4666.4|25
1738606050000|2025-02-03 18:07:30|4672.6|4666.6|4673.6|4667.6|4673.6|4667.6|4671.6|4665.6|11
1738606060000|2025-02-03 18:07:40|4673.7|4667.7|4673.2|4667.2|4673.7|4667.7|4672.6|4666.6|2
1738606070000|2025-02-03 18:07:50|4672.9|4666.9|4673.6|4667.6|4673.9|4667.9|4672.9|4666.9|3
1738606080000|2025-02-03 18:08:00|4673.9|4667.9|4674.6|4668.6|4674.6|4668.6|4673.9|4667.9|1
1738606090000|2025-02-03 18:08:10|4674.9|4668.9|4673.9|4667.9|4674.9|4668.9|4673.9|4667.9|4
1738606100000|2025-02-03 18:08:20|4674.1|4668.1|4675.6|4669.6|4675.6|4669.6|4673.9|4667.9|4
1738606110000|2025-02-03 18:08:30|4675.9|4669.9|4677.4|4671.4|4677.9|4671.9|4675.9|4669.9|2
1738606120000|2025-02-03 18:08:40|4677.9|4671.9|4676.6|4670.6|4677.9|4671.9|4676.6|4670.6|1
1738606130000|2025-02-03 18:08:50|4676.9|4670.9|4677.6|4671.6|4677.6|4671.6|4676.9|4670.9|1
1738606140000|2025-02-03 18:09:00|4678.6|4672.6|4680.4|4674.4|4680.4|4674.4|4678.6|4672.6|30
1738606150000|2025-02-03 18:09:10|4679.6|4673.6|4678.9|4672.9|4679.6|4673.6|4678.9|4672.9|5
1738606160000|2025-02-03 18:09:20|4679.4|4673.4|4679.9|4673.9|4679.9|4673.9|4679.4|4673.4|1
1738606170000|2025-02-03 18:09:30|4679.7|4673.7|4679.6|4673.6|4680.6|4674.6|4679.2|4673.2|15
1738606180000|2025-02-03 18:09:40|4679.9|4673.9|4678.9|4672.9|4679.9|4673.9|4678.4|4672.4|6
1738606190000|2025-02-03 18:09:50|4679.2|4673.2|4677.4|4671.4|4679.2|4673.2|4677.4|4671.4|2
1738606200000|2025-02-03 18:10:00|4677.1|4671.1|4675.7|4669.7|4677.4|4671.4|4675.7|4669.7|8
1738606210000|2025-02-03 18:10:10|4675.9|4669.9|4674.2|4668.2|4675.9|4669.9|4673.9|4667.9|6
1738606220000|2025-02-03 18:10:20|4673.9|4667.9|4673.9|4667.9|4674.2|4668.2|4673.7|4667.7|3
1738606230000|2025-02-03 18:10:30|4674.4|4668.4|4675.4|4669.4|4675.7|4669.7|4674.4|4668.4|11
1738606240000|2025-02-03 18:10:40|4675.2|4669.2|4675.2|4669.2|4675.7|4669.7|4674.9|4668.9|1
1738606250000|2025-02-03 18:10:50|4675|4669|4675.7|4669.7|4676.2|4670.2|4674.7|4668.7|22
1738606260000|2025-02-03 18:11:00|4675.4|4669.4|4676.9|4670.9|4676.9|4670.9|4674.2|4668.2|7
1738606270000|2025-02-03 18:11:10|4677.2|4671.2|4678.7|4672.7|4678.7|4672.7|4677.2|4671.2|10
1738606280000|2025-02-03 18:11:20|4678.4|4672.4|4676.4|4670.4|4678.9|4672.9|4676.4|4670.4|12
1738606290000|2025-02-03 18:11:30|4676.6|4670.6|4676.4|4670.4|4677.9|4671.9|4676.4|4670.4|8
1738606300000|2025-02-03 18:11:40|4676.2|4670.2|4675.4|4669.4|4676.2|4670.2|4675.2|4669.2|3
1738606310000|2025-02-03 18:11:50|4675.9|4669.9|4677.4|4671.4|4677.4|4671.4|4675.9|4669.9|6
1738606320000|2025-02-03 18:12:00|4677.1|4671.1|4678.9|4672.9|4679.1|4673.1|4676.9|4670.9|1
1738606330000|2025-02-03 18:12:10|4679.1|4673.1|4681.2|4675.2|4681.2|4675.2|4678.9|4672.9|14
1738606340000|2025-02-03 18:12:20|4680.9|4674.9|4679.9|4673.9|4681.7|4675.7|4679.9|4673.9|6
1738606350000|2025-02-03 18:12:30|4680.2|4674.2|4680.4|4674.4|4680.6|4674.6|4679.9|4673.9|5
1738606360000|2025-02-03 18:12:40|4680.6|4674.6|4680.9|4674.9|4680.9|4674.9|4680.6|4674.6|0
1738606370000|2025-02-03 18:12:50|4680.4|4674.4|4680.1|4674.1|4680.4|4674.4|4679.9|4673.9|6
1738606380000|2025-02-03 18:13:00|4680.9|4674.9|4680.6|4674.6|4680.9|4674.9|4680.4|4674.4|5
1738606390000|2025-02-03 18:13:10|4680.4|4674.4|4679.9|4673.9|4680.4|4674.4|4679.9|4673.9|3
1738606400000|2025-02-03 18:13:20|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|2
1738606410000|2025-02-03 18:13:30|4679.6|4673.6|4677.9|4671.9|4679.6|4673.6|4676.9|4670.9|11
1738606420000|2025-02-03 18:13:40|4678.2|4672.2|4676.2|4670.2|4678.2|4672.2|4676.2|4670.2|4
1738606430000|2025-02-03 18:13:50|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|4675.9|4669.9|1
1738606440000|2025-02-03 18:14:00|4676.2|4670.2|4676.9|4670.9|4676.9|4670.9|4676.1|4670.1|3
1738606450000|2025-02-03 18:14:10|4676.7|4670.7|4675.9|4669.9|4676.7|4670.7|4675.2|4669.2|7
1738606460000|2025-02-03 18:14:20|4675.6|4669.6|4675.9|4669.9|4675.9|4669.9|4675.4|4669.4|3
1738606470000|2025-02-03 18:14:30|4675.4|4669.4|4676.6|4670.6|4676.6|4670.6|4675.4|4669.4|11
1738606480000|2025-02-03 18:14:40|4676.4|4670.4|4676.6|4670.6|4676.6|4670.6|4676.4|4670.4|12
1738606490000|2025-02-03 18:14:50|4676.4|4670.4|4676.6|4670.6|4676.6|4670.6|4676.4|4670.4|3
1738606500000|2025-02-03 18:15:00|4676.4|4670.4|4677.1|4671.1|4677.1|4671.1|4675.9|4669.9|6
1738606510000|2025-02-03 18:15:10|4676.9|4670.9|4676.1|4670.1|4676.9|4670.9|4676.1|4670.1|2
1738606520000|2025-02-03 18:15:20|4675.9|4669.9|4675.9|4669.9|4676.4|4670.4|4675.9|4669.9|2
1738606530000|2025-02-03 18:15:30|4676.4|4670.4|4676.1|4670.1|4676.6|4670.6|4676.1|4670.1|1
1738606540000|2025-02-03 18:15:40|4676.4|4670.4|4679.1|4673.1|4679.1|4673.1|4676.4|4670.4|12
1738606550000|2025-02-03 18:15:50|4679.4|4673.4|4682.1|4676.1|4682.1|4676.1|4679.4|4673.4|4
1738606560000|2025-02-03 18:16:00|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.6|4675.6|1
1738606570000|2025-02-03 18:16:10|4681.6|4675.6|4679.6|4673.6|4681.9|4675.9|4679.6|4673.6|11
1738606580000|2025-02-03 18:16:20|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|2
1738606590000|2025-02-03 18:16:30|4679.6|4673.6|4679.4|4673.4|4679.6|4673.6|4679.4|4673.4|1
1738606600000|2025-02-03 18:16:40|4679.1|4673.1|4679.4|4673.4|4679.4|4673.4|4678.9|4672.9|37
1738606610000|2025-02-03 18:16:50|4679.6|4673.6|4680.2|4674.2|4680.2|4674.2|4679.6|4673.6|0
1738606620000|2025-02-03 18:17:00|4679.9|4673.9|4680.2|4674.2|4680.9|4674.9|4679.9|4673.9|23
1738606630000|2025-02-03 18:17:10|4679.9|4673.9|4680.6|4674.6|4680.6|4674.6|4679.7|4673.7|24
1738606640000|2025-02-03 18:17:20|4680.4|4674.4|4679.9|4673.9|4680.6|4674.6|4679.7|4673.7|4
1738606650000|2025-02-03 18:17:30|4680.4|4674.4|4680.4|4674.4|4680.6|4674.6|4679.9|4673.9|3
1738606660000|2025-02-03 18:17:40|4680.1|4674.1|4680.4|4674.4|4680.4|4674.4|4680.1|4674.1|2
1738606670000|2025-02-03 18:17:50|4680.9|4674.9|4683.6|4677.6|4683.6|4677.6|4680.6|4674.6|15
1738606680000|2025-02-03 18:18:00|4683.9|4677.9|4685.1|4679.1|4685.6|4679.6|4683.9|4677.9|77
1738606690000|2025-02-03 18:18:10|4684.3|4678.3|4683.6|4677.6|4684.6|4678.6|4683.6|4677.6|1
1738606700000|2025-02-03 18:18:20|4684.3|4678.3|4684.6|4678.6|4684.6|4678.6|4684.1|4678.1|3
1738606710000|2025-02-03 18:18:30|4684.3|4678.3|4684.8|4678.8|4684.9|4678.9|4684.3|4678.3|4
1738606720000|2025-02-03 18:18:40|4684.6|4678.6|4684.9|4678.9|4684.9|4678.9|4684.4|4678.4|13
1738606730000|2025-02-03 18:18:50|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|1
1738606740000|2025-02-03 18:19:00|4684.6|4678.6|4684.8|4678.8|4684.8|4678.8|4684.1|4678.1|9
1738606750000|2025-02-03 18:19:10|4685.3|4679.3|4684.8|4678.8|4685.3|4679.3|4684.6|4678.6|4
1738606760000|2025-02-03 18:19:20|4684.6|4678.6|4684.6|4678.6|4684.8|4678.8|4684.6|4678.6|3
1738606770000|2025-02-03 18:19:30|4684.8|4678.8|4684.6|4678.6|4684.8|4678.8|4684.6|4678.6|2
1738606780000|2025-02-03 18:19:40|4684.1|4678.1|4684.3|4678.3|4684.3|4678.3|4683.3|4677.3|17
1738606790000|2025-02-03 18:19:50|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1738606800000|2025-02-03 18:20:00|4684.9|4678.9|4686.3|4680.3|4686.4|4680.4|4684.9|4678.9|9
1738606810000|2025-02-03 18:20:10|4685.9|4679.9|4685.3|4679.3|4685.9|4679.9|4685.3|4679.3|11
1738606820000|2025-02-03 18:20:20|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4
1738606830000|2025-02-03 18:20:30|4684.8|4678.8|4684.8|4678.8|4686.1|4680.1|4684.8|4678.8|8
1738606850000|2025-02-03 18:20:50|4684.9|4678.9|4685.6|4679.6|4685.6|4679.6|4684.6|4678.6|8
1738606860000|2025-02-03 18:21:00|4685.3|4679.3|4683.6|4677.6|4685.6|4679.6|4683.6|4677.6|35
1738606880000|2025-02-03 18:21:20|||||||||3
1738606890000|2025-02-03 18:21:30|4684.6|4678.6|4683.6|4677.6|4684.6|4678.6|4683.6|4677.6|3
1738606900000|2025-02-03 18:21:40|4683.9|4677.9|4683.9|4677.9|4684.6|4678.6|4683.6|4677.6|21
1738606910000|2025-02-03 18:21:50|4683.6|4677.6|4683.6|4677.6|4683.9|4677.9|4683.6|4677.6|2
1738606920000|2025-02-03 18:22:00|4683.9|4677.9|4683.9|4677.9|4684.9|4678.9|4683.6|4677.6|20
1738606930000|2025-02-03 18:22:10|4682.2|4676.2|4682.4|4676.4|4683.4|4677.4|4682.2|4676.2|21
1738606940000|2025-02-03 18:22:20|4682.2|4676.2|4681.9|4675.9|4682.2|4676.2|4681.4|4675.4|2
1738606950000|2025-02-03 18:22:30|4681.7|4675.7|4680.7|4674.7|4681.7|4675.7|4680.4|4674.4|6
1738606960000|2025-02-03 18:22:40|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|0
1738606970000|2025-02-03 18:22:50|4681.4|4675.4|4682.1|4676.1|4682.4|4676.4|4681.4|4675.4|5
1738606980000|2025-02-03 18:23:00|4681.8|4675.8|4682.4|4676.4|4682.4|4676.4|4681.2|4675.2|15
1738606990000|2025-02-03 18:23:10|4682.6|4676.6|4683.9|4677.9|4683.9|4677.9|4682.6|4676.6|1
1738607000000|2025-02-03 18:23:20|4684.2|4678.2|4683.7|4677.7|4684.2|4678.2|4683.1|4677.1|13
1738607010000|2025-02-03 18:23:30|4683.4|4677.4|4683.7|4677.7|4683.7|4677.7|4683.2|4677.2|3
1738607020000|2025-02-03 18:23:40|4683.4|4677.4|4684.2|4678.2|4684.2|4678.2|4683.2|4677.2|1
1738607030000|2025-02-03 18:23:50|4683.6|4677.6|4684.2|4678.2|4684.2|4678.2|4683.2|4677.2|7
1738607040000|2025-02-03 18:24:00|4683.6|4677.6|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|37
1738607050000|2025-02-03 18:24:10|4683.4|4677.4|4685.2|4679.2|4685.9|4679.9|4683.4|4677.4|21
1738607060000|2025-02-03 18:24:20|4684.9|4678.9|4685.2|4679.2|4685.2|4679.2|4684.9|4678.9|2
1738607070000|2025-02-03 18:24:30|4685.9|4679.9|4685.6|4679.6|4685.9|4679.9|4685.6|4679.6|3
1738607080000|2025-02-03 18:24:40|4685.2|4679.2|4685.6|4679.6|4685.6|4679.6|4685.2|4679.2|7
1738607090000|2025-02-03 18:24:50|4685.4|4679.4|4686.9|4680.9|4686.9|4680.9|4685.4|4679.4|1
1738607100000|2025-02-03 18:25:00|4686.2|4680.2|4687.2|4681.2|4687.2|4681.2|4686.2|4680.2|7
1738607110000|2025-02-03 18:25:10|4686.9|4680.9|4687.4|4681.4|4687.6|4681.6|4686.9|4680.9|4
1738607120000|2025-02-03 18:25:20|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1738607130000|2025-02-03 18:25:30|4687.6|4681.6|4687.4|4681.4|4687.7|4681.7|4687.4|4681.4|1
1738607140000|2025-02-03 18:25:40|4687.6|4681.6|4687.9|4681.9|4689.2|4683.2|4687.4|4681.4|12
1738607150000|2025-02-03 18:25:50|4687.7|4681.7|4687.2|4681.2|4687.7|4681.7|4686.9|4680.9|1
1738607160000|2025-02-03 18:26:00|4687.4|4681.4|4687.2|4681.2|4687.4|4681.4|4687.2|4681.2|5
1738607170000|2025-02-03 18:26:10|4687.4|4681.4|4688.2|4682.2|4688.4|4682.4|4687.4|4681.4|13
1738607180000|2025-02-03 18:26:20|4689.2|4683.2|4690.4|4684.4|4690.6|4684.6|4689.2|4683.2|3
1738607190000|2025-02-03 18:26:30|4690.7|4684.7|4691.4|4685.4|4691.7|4685.7|4690.7|4684.7|4
1738607200000|2025-02-03 18:26:40|4691.6|4685.6|4691.6|4685.6|4691.9|4685.9|4691.6|4685.6|2
1738607210000|2025-02-03 18:26:50|4691.4|4685.4|4690.2|4684.2|4691.4|4685.4|4690.2|4684.2|3
1738607220000|2025-02-03 18:27:00|4689.4|4683.4|4690.2|4684.2|4690.2|4684.2|4689.4|4683.4|2
1738607230000|2025-02-03 18:27:10|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4690.4|4684.4|4
1738607240000|2025-02-03 18:27:20|4690.2|4684.2|4689.2|4683.2|4690.2|4684.2|4689.2|4683.2|5
1738607250000|2025-02-03 18:27:30|4689.4|4683.4|4689.2|4683.2|4689.4|4683.4|4688.2|4682.2|19
1738607260000|2025-02-03 18:27:40|4689.4|4683.4|4688.9|4682.9|4689.4|4683.4|4688.7|4682.7|2
1738607270000|2025-02-03 18:27:50|4688.7|4682.7|4688.4|4682.4|4688.7|4682.7|4688.2|4682.2|25
1738607280000|2025-02-03 18:28:00|4688.7|4682.7|4689.2|4683.2|4689.2|4683.2|4688.2|4682.2|1
1738607300000|2025-02-03 18:28:20|4688.7|4682.7|4688.9|4682.9|4688.9|4682.9|4688.7|4682.7|7
1738607310000|2025-02-03 18:28:30|4688.6|4682.6|4688.2|4682.2|4688.6|4682.6|4688.2|4682.2|5
1738607320000|2025-02-03 18:28:40|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.2|4682.2|3
1738607330000|2025-02-03 18:28:50|4688.2|4682.2|4689.2|4683.2|4689.4|4683.4|4688.2|4682.2|18
1738607340000|2025-02-03 18:29:00|4689.6|4683.6|4689.4|4683.4|4689.9|4683.9|4689.2|4683.2|13
1738607350000|2025-02-03 18:29:10|4689.2|4683.2|4689.6|4683.6|4689.6|4683.6|4689.2|4683.2|2
1738607370000|2025-02-03 18:29:30|4690.2|4684.2|4690.9|4684.9|4690.9|4684.9|4689.9|4683.9|9
1738607380000|2025-02-03 18:29:40|4690.4|4684.4|4690.2|4684.2|4690.7|4684.7|4690.2|4684.2|18
1738607390000|2025-02-03 18:29:50|4690.4|4684.4|4690.9|4684.9|4690.9|4684.9|4690.2|4684.2|15
1738607400000|2025-02-03 18:30:00|4690.7|4684.7|4692.9|4686.9|4693.2|4687.2|4690.7|4684.7|10
1738607410000|2025-02-03 18:30:10|4692.6|4686.6|4693.2|4687.2|4693.2|4687.2|4692.6|4686.6|19
1738607420000|2025-02-03 18:30:20|4693.9|4687.9|4693.9|4687.9|4694.1|4688.1|4693.4|4687.4|48
1738607430000|2025-02-03 18:30:30|4693.4|4687.4|4691.2|4685.2|4693.4|4687.4|4691.2|4685.2|30
1738607440000|2025-02-03 18:30:40|4690|4684|4688.4|4682.4|4690|4684|4688.4|4682.4|12
1738607450000|2025-02-03 18:30:50|4688.1|4682.1|4687.7|4681.7|4688.1|4682.1|4687.7|4681.7|6
1738607460000|2025-02-03 18:31:00|4687.2|4681.2|4686.9|4680.9|4687.2|4681.2|4686.7|4680.7|7
1738607470000|2025-02-03 18:31:10|4686.7|4680.7|4688.1|4682.1|4688.1|4682.1|4686.7|4680.7|10
1738607480000|2025-02-03 18:31:20|4688.4|4682.4|4689.2|4683.2|4689.7|4683.7|4688.4|4682.4|3
1738607490000|2025-02-03 18:31:30|4688.9|4682.9|4688.9|4682.9|4689.4|4683.4|4687.9|4681.9|18
1738607500000|2025-02-03 18:31:40|4689.4|4683.4|4688.9|4682.9|4689.4|4683.4|4687.9|4681.9|8
1738607510000|2025-02-03 18:31:50|4689.4|4683.4|4690.9|4684.9|4690.9|4684.9|4689.4|4683.4|11
1738607520000|2025-02-03 18:32:00|4691.1|4685.1|4692.4|4686.4|4692.7|4686.7|4691.1|4685.1|5
1738607530000|2025-02-03 18:32:10|4693.1|4687.1|4692.9|4686.9|4693.2|4687.2|4692.2|4686.2|6
1738607540000|2025-02-03 18:32:20|4692.6|4686.6|4692.4|4686.4|4692.9|4686.9|4692.2|4686.2|6
1738607550000|2025-02-03 18:32:30|4692.7|4686.7|4694.4|4688.4|4694.4|4688.4|4692.4|4686.4|31
1738607560000|2025-02-03 18:32:40|4694.1|4688.1|4695.1|4689.1|4695.1|4689.1|4694.1|4688.1|13
1738607570000|2025-02-03 18:32:50|4694.9|4688.9|4695.4|4689.4|4695.7|4689.7|4694.9|4688.9|2
1738607580000|2025-02-03 18:33:00|4695.6|4689.6|4696.9|4690.9|4697.4|4691.4|4695.6|4689.6|16
1738607590000|2025-02-03 18:33:10|4696.6|4690.6|4696.4|4690.4|4697.1|4691.1|4696.4|4690.4|9
1738607600000|2025-02-03 18:33:20|4696.2|4690.2|4695.9|4689.9|4696.2|4690.2|4695.4|4689.4|4
1738607610000|2025-02-03 18:33:30|4696.2|4690.2|4700.3|4694.3|4700.3|4694.3|4696.2|4690.2|264
1738607620000|2025-02-03 18:33:40|4701.6|4695.6|4704|4698|4704.8|4698.8|4700.6|4694.6|60
1738607630000|2025-02-03 18:33:50|4704.2|4698.2|4703.8|4697.8|4704.5|4698.5|4703.8|4697.8|87
1738607640000|2025-02-03 18:34:00|4703.3|4697.3|4702.5|4696.5|4703.3|4697.3|4701.8|4695.8|13
1738607650000|2025-02-03 18:34:10|4702.3|4696.3|4702.3|4696.3|4703|4697|4702.3|4696.3|8
1738607660000|2025-02-03 18:34:20|4701.8|4695.8|4704.1|4698.1|4704.6|4698.6|4701.8|4695.8|68
1738607670000|2025-02-03 18:34:30|4704|4698|4703.8|4697.8|4704.1|4698.1|4703.6|4697.6|152
1738607680000|2025-02-03 18:34:40|4703.6|4697.6|4703.8|4697.8|4703.8|4697.8|4703.6|4697.6|8
1738607690000|2025-02-03 18:34:50|||||||||5
1738607700000|2025-02-03 18:35:00|4703.3|4697.3|4703.5|4697.5|4703.8|4697.8|4702.5|4696.5|32
1738607710000|2025-02-03 18:35:10|4703.1|4697.1|4701.1|4695.1|4703.1|4697.1|4701.1|4695.1|6
1738607720000|2025-02-03 18:35:20|4700.8|4694.8|4700.6|4694.6|4700.8|4694.8|4699.6|4693.6|7
1738607730000|2025-02-03 18:35:30|4700.8|4694.8|4701.3|4695.3|4701.6|4695.6|4700.6|4694.6|8
1738607740000|2025-02-03 18:35:40|4701.6|4695.6|4702.1|4696.1|4702.3|4696.3|4701.6|4695.6|3
1738607750000|2025-02-03 18:35:50|4702.5|4696.5|4701.8|4695.8|4702.5|4696.5|4701.8|4695.8|1
1738607760000|2025-02-03 18:36:00|4701.6|4695.6|4701.1|4695.1|4703.3|4697.3|4701.1|4695.1|33
1738607770000|2025-02-03 18:36:10|4701|4695|4697.8|4691.8|4701|4695|4696.3|4690.3|43
1738607780000|2025-02-03 18:36:20|4698.1|4692.1|4697.5|4691.5|4698.1|4692.1|4697.1|4691.1|2
1738607790000|2025-02-03 18:36:30|4696.5|4690.5|4692.6|4686.6|4696.6|4690.6|4692.5|4686.5|35
1738607800000|2025-02-03 18:36:40|4693|4687|4693.6|4687.6|4693.6|4687.6|4692|4686|10
1738607810000|2025-02-03 18:36:50|4693.3|4687.3|4693.3|4687.3|4693.3|4687.3|4693.1|4687.1|2
1738607820000|2025-02-03 18:37:00|4693|4687|4692.6|4686.6|4693.3|4687.3|4692.6|4686.6|7
1738607830000|2025-02-03 18:37:10|4693|4687|4694.3|4688.3|4694.3|4688.3|4692.6|4686.6|14
1738607840000|2025-02-03 18:37:20|4693|4687|4693|4687|4693|4687|4692.6|4686.6|32
1738607850000|2025-02-03 18:37:30|4692.6|4686.6|4693|4687|4693|4687|4692.6|4686.6|9
1738607860000|2025-02-03 18:37:40|4692.1|4686.1|4693|4687|4693|4687|4692.1|4686.1|8
1738607870000|2025-02-03 18:37:50|||||||||2
1738607880000|2025-02-03 18:38:00|4692.1|4686.1|4692|4686|4692.6|4686.6|4691.6|4685.6|10
1738607890000|2025-02-03 18:38:10|4692.1|4686.1|4692.3|4686.3|4692.6|4686.6|4692.1|4686.1|1
1738607900000|2025-02-03 18:38:20|4692.6|4686.6|4693|4687|4693|4687|4692.3|4686.3|20
1738607910000|2025-02-03 18:38:30|4693.3|4687.3|4695.3|4689.3|4695.5|4689.5|4693.3|4687.3|61
1738607920000|2025-02-03 18:38:40|4695.6|4689.6|4694.8|4688.8|4695.6|4689.6|4694.6|4688.6|4
1738607930000|2025-02-03 18:38:50|4694.6|4688.6|4695.3|4689.3|4695.3|4689.3|4694.6|4688.6|1
1738607940000|2025-02-03 18:39:00|4695.6|4689.6|4694|4688|4695.6|4689.6|4694|4688|4
1738607950000|2025-02-03 18:39:10|4694.1|4688.1|4693.6|4687.6|4694.5|4688.5|4693.6|4687.6|8
1738607960000|2025-02-03 18:39:20|4694.1|4688.1|4694|4688|4694.1|4688.1|4693.6|4687.6|0
1738607970000|2025-02-03 18:39:30|4694.1|4688.1|4693|4687|4694.1|4688.1|4693|4687|7
1738607980000|2025-02-03 18:39:40|4693.5|4687.5|4692.5|4686.5|4693.5|4687.5|4692.5|4686.5|5
1738607990000|2025-02-03 18:39:50|4692.6|4686.6|4692.5|4686.5|4693|4687|4691.5|4685.5|3
1738608000000|2025-02-03 18:40:00|4691.8|4685.8|4691|4685|4691.8|4685.8|4691|4685|8
1738608010000|2025-02-03 18:40:10|4690.8|4684.8|4690.1|4684.1|4691.1|4685.1|4689.5|4683.5|10
1738608020000|2025-02-03 18:40:20|4689.8|4683.8|4688|4682|4689.8|4683.8|4687.5|4681.5|22
1738608030000|2025-02-03 18:40:30|4688.5|4682.5|4688|4682|4688.5|4682.5|4688|4682|6
1738608040000|2025-02-03 18:40:40|4687.1|4681.1|4688.1|4682.1|4688.1|4682.1|4687|4681|13
1738608050000|2025-02-03 18:40:50|4687|4681|4687.8|4681.8|4688.1|4682.1|4687|4681|5
1738608060000|2025-02-03 18:41:00|4688|4682|4687.5|4681.5|4688.1|4682.1|4686.6|4680.6|19
1738608070000|2025-02-03 18:41:10|4687|4681|4686.6|4680.6|4687.1|4681.1|4686.6|4680.6|2
1738608080000|2025-02-03 18:41:20|4686|4680|4687.1|4681.1|4687.1|4681.1|4686|4680|8
1738608090000|2025-02-03 18:41:30|4687.6|4681.6|4688.1|4682.1|4688.5|4682.5|4687.6|4681.6|4
1738608100000|2025-02-03 18:41:40|4687.8|4681.8|4688.3|4682.3|4688.6|4682.6|4687.6|4681.6|12
1738608110000|2025-02-03 18:41:50|4688.1|4682.1|4686.8|4680.8|4688.1|4682.1|4686.8|4680.8|13
1738608120000|2025-02-03 18:42:00|4686.3|4680.3|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|10
1738608130000|2025-02-03 18:42:10|4686|4680|4686.1|4680.1|4686.1|4680.1|4686|4680|4
1738608140000|2025-02-03 18:42:20|4686|4680|4685.6|4679.6|4686.3|4680.3|4685.3|4679.3|10
1738608150000|2025-02-03 18:42:30|4685.3|4679.3|4688.3|4682.3|4688.3|4682.3|4685.3|4679.3|9
1738608160000|2025-02-03 18:42:40|4689|4683|4691.8|4685.8|4691.8|4685.8|4689|4683|14
1738608170000|2025-02-03 18:42:50|4691.6|4685.6|4691.3|4685.3|4691.8|4685.8|4691.3|4685.3|7
1738608180000|2025-02-03 18:43:00|4692.3|4686.3|4692.6|4686.6|4693|4687|4692.3|4686.3|11
1738608190000|2025-02-03 18:43:10|4692.1|4686.1|4689.6|4683.6|4692.1|4686.1|4689.6|4683.6|12
1738608200000|2025-02-03 18:43:20|4690.5|4684.5|4689.8|4683.8|4691.3|4685.3|4689.1|4683.1|10
1738608210000|2025-02-03 18:43:30|4690.1|4684.1|4693.3|4687.3|4693.6|4687.6|4690.1|4684.1|11
1738608220000|2025-02-03 18:43:40|4693.1|4687.1|4691.8|4685.8|4693.1|4687.1|4691.8|4685.8|3
1738608230000|2025-02-03 18:43:50|4692.3|4686.3|4691.8|4685.8|4692.3|4686.3|4691.3|4685.3|5
1738608240000|2025-02-03 18:44:00|4692.3|4686.3|4692.3|4686.3|4692.3|4686.3|4691.8|4685.8|6
1738608250000|2025-02-03 18:44:10|4692.1|4686.1|4690.8|4684.8|4692.3|4686.3|4690.6|4684.6|6
1738608260000|2025-02-03 18:44:20|4689.8|4683.8|4691.6|4685.6|4691.6|4685.6|4688.6|4682.6|29
1738608270000|2025-02-03 18:44:30|4691.8|4685.8|4690.8|4684.8|4692.6|4686.6|4690.8|4684.8|39
1738608280000|2025-02-03 18:44:40|4689.8|4683.8|4691.1|4685.1|4691.1|4685.1|4689.3|4683.3|9
1738608290000|2025-02-03 18:44:50|4691.3|4685.3|4691.1|4685.1|4691.3|4685.3|4691.1|4685.1|1
1738608300000|2025-02-03 18:45:00|4691.3|4685.3|4689.6|4683.6|4691.3|4685.3|4689.6|4683.6|27
1738608310000|2025-02-03 18:45:10|4689.3|4683.3|4688.1|4682.1|4689.6|4683.6|4688|4682|20
1738608320000|2025-02-03 18:45:20|4688.3|4682.3|4687.6|4681.6|4688.6|4682.6|4686.6|4680.6|13
1738608330000|2025-02-03 18:45:30|4687.5|4681.5|4687.3|4681.3|4687.6|4681.6|4687.1|4681.1|1
1738608340000|2025-02-03 18:45:40|4687.1|4681.1|4686.6|4680.6|4687.1|4681.1|4686|4680|95
1738608350000|2025-02-03 18:45:50|4686.3|4680.3|4687.3|4681.3|4687.6|4681.6|4686.3|4680.3|11
1738608360000|2025-02-03 18:46:00|4688.1|4682.1|4688.3|4682.3|4688.8|4682.8|4687.8|4681.8|15
1738608370000|2025-02-03 18:46:10|4688.1|4682.1|4686.3|4680.3|4688.1|4682.1|4686.3|4680.3|9
1738608380000|2025-02-03 18:46:20|4685.8|4679.8|4687.3|4681.3|4687.3|4681.3|4685.8|4679.8|10
1738608390000|2025-02-03 18:46:30|4687.7|4681.7|4690.1|4684.1|4690.1|4684.1|4687.7|4681.7|23
1738608400000|2025-02-03 18:46:40|4690.8|4684.8|4691.3|4685.3|4691.3|4685.3|4690.8|4684.8|10
1738608410000|2025-02-03 18:46:50|4692.3|4686.3|4692.3|4686.3|4692.6|4686.6|4692.3|4686.3|7
1738608420000|2025-02-03 18:47:00|4691.8|4685.8|4691.3|4685.3|4691.8|4685.8|4691.3|4685.3|7
1738608440000|2025-02-03 18:47:20|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.3|4684.3|11
1738608450000|2025-02-03 18:47:30|4690.3|4684.3|4689.6|4683.6|4690.3|4684.3|4689.6|4683.6|10
1738608460000|2025-02-03 18:47:40|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|4689.8|4683.8|7
1738608470000|2025-02-03 18:47:50|4689.5|4683.5|4689.1|4683.1|4689.5|4683.5|4689.1|4683.1|6
1738608480000|2025-02-03 18:48:00|4689.5|4683.5|4689.1|4683.1|4689.5|4683.5|4689.1|4683.1|3
1738608490000|2025-02-03 18:48:10|4689|4683|4689.3|4683.3|4689.5|4683.5|4688.6|4682.6|9
1738608500000|2025-02-03 18:48:20|4690.1|4684.1|4689.3|4683.3|4690.1|4684.1|4689.3|4683.3|12
1738608520000|2025-02-03 18:48:40|4689|4683|4689.3|4683.3|4689.3|4683.3|4689|4683|7
1738608530000|2025-02-03 18:48:50|4688.3|4682.3|4686.6|4680.6|4688.3|4682.3|4686.6|4680.6|18
1738608540000|2025-02-03 18:49:00|4687|4681|4688.6|4682.6|4688.6|4682.6|4687|4681|28
1738608550000|2025-02-03 18:49:10|4688.3|4682.3|4687.3|4681.3|4688.6|4682.6|4687.3|4681.3|14
1738608560000|2025-02-03 18:49:20|4686.3|4680.3|4686.3|4680.3|4686.6|4680.6|4686.3|4680.3|42
1738608570000|2025-02-03 18:49:30|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|36
1738608580000|2025-02-03 18:49:40|4687.3|4681.3|4687.6|4681.6|4688|4682|4687.3|4681.3|6
1738608590000|2025-02-03 18:49:50|4687.1|4681.1|4686.6|4680.6|4687.3|4681.3|4686.6|4680.6|7
1738608600000|2025-02-03 18:50:00|4687|4681|4687.8|4681.8|4687.8|4681.8|4687|4681|4
1738608610000|2025-02-03 18:50:10|4687.6|4681.6|4687.8|4681.8|4687.8|4681.8|4687.3|4681.3|5
1738608620000|2025-02-03 18:50:20|4688.1|4682.1|4687.8|4681.8|4688.1|4682.1|4687.8|4681.8|2
1738608630000|2025-02-03 18:50:30|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.3|4681.3|10
1738608640000|2025-02-03 18:50:40|4688|4682|4688.1|4682.1|4688.6|4682.6|4687.6|4681.6|4
1738608650000|2025-02-03 18:50:50|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|1
1738608660000|2025-02-03 18:51:00|4689.1|4683.1|4688.6|4682.6|4689.1|4683.1|4688.3|4682.3|6
1738608670000|2025-02-03 18:51:10|4688.3|4682.3|4687.8|4681.8|4689|4683|4687.8|4681.8|2
1738608680000|2025-02-03 18:51:20|4687.6|4681.6|4684.6|4678.6|4687.8|4681.8|4684.6|4678.6|36
1738608690000|2025-02-03 18:51:30|4685|4679|4683.3|4677.3|4685|4679|4683.1|4677.1|115
1738608700000|2025-02-03 18:51:40|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4683.3|4677.3|18
1738608710000|2025-02-03 18:51:50|4684.8|4678.8|4685|4679|4685|4679|4684.8|4678.8|4
1738608720000|2025-02-03 18:52:00|4684.6|4678.6|4684.5|4678.5|4684.6|4678.6|4684|4678|6
1738608740000|2025-02-03 18:52:20|4684.6|4678.6|4685|4679|4685|4679|4684.6|4678.6|3
1738608750000|2025-02-03 18:52:30|4685.3|4679.3|4686|4680|4686|4680|4685|4679|14
1738608760000|2025-02-03 18:52:40|4686.5|4680.5|4687|4681|4687|4681|4686.5|4680.5|2
1738608770000|2025-02-03 18:52:50|4687.1|4681.1|4686|4680|4687.1|4681.1|4686|4680|8
1738608780000|2025-02-03 18:53:00|||||||||3
1738608790000|2025-02-03 18:53:10|||||||||1
1738608810000|2025-02-03 18:53:30|4686.8|4680.8|4686|4680|4686.8|4680.8|4686|4680|6
1738608820000|2025-02-03 18:53:40|4685|4679|4685|4679|4685.3|4679.3|4684|4678|6
1738608830000|2025-02-03 18:53:50|4685.3|4679.3|4685.5|4679.5|4686|4680|4685|4679|9
1738608840000|2025-02-03 18:54:00|4686|4680|4686|4680|4686|4680|4686|4680|1
1738608850000|2025-02-03 18:54:10|4685.3|4679.3|4685.5|4679.5|4685.5|4679.5|4685.3|4679.3|5
1738608860000|2025-02-03 18:54:20|4685.3|4679.3|4685.5|4679.5|4685.5|4679.5|4685.3|4679.3|6
1738608870000|2025-02-03 18:54:30|4686|4680|4685.3|4679.3|4686|4680|4685.3|4679.3|30
1738608880000|2025-02-03 18:54:40|4685|4679|4686|4680|4686.3|4680.3|4685|4679|2
1738608890000|2025-02-03 18:54:50|4687|4681|4687|4681|4687|4681|4687|4681|6
1738608900000|2025-02-03 18:55:00|4686.3|4680.3|4686.3|4680.3|4686.8|4680.8|4686.3|4680.3|15
1738608910000|2025-02-03 18:55:10|4686|4680|4682|4676|4686.8|4680.8|4682|4676|11
1738608920000|2025-02-03 18:55:20|4683|4677|4685|4679|4685|4679|4683|4677|14
1738608930000|2025-02-03 18:55:30|4685.5|4679.5|4685|4679|4685.5|4679.5|4685|4679|33
1738608940000|2025-02-03 18:55:40|4684|4678|4683|4677|4684|4678|4683|4677|36
1738608950000|2025-02-03 18:55:50|4681.5|4675.5|4681.8|4675.8|4682|4676|4681.5|4675.5|4
1738608960000|2025-02-03 18:56:00|4682|4676|4684|4678|4684|4678|4682|4676|17
1738608970000|2025-02-03 18:56:10|4683.1|4677.1|4682|4676|4683.1|4677.1|4682|4676|24
1738608980000|2025-02-03 18:56:20|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682|4676|2
1738608990000|2025-02-03 18:56:30|4682.3|4676.3|4682|4676|4682.5|4676.5|4682|4676|6
1738609000000|2025-02-03 18:56:40|4682.5|4676.5|4682.5|4676.5|4682.8|4676.8|4682|4676|5
1738609010000|2025-02-03 18:56:50|4682.1|4676.1|4682|4676|4682.1|4676.1|4682|4676|0
1738609020000|2025-02-03 18:57:00|4683|4677|4684|4678|4684.5|4678.5|4683|4677|3
1738609030000|2025-02-03 18:57:10|||||||||5
1738609040000|2025-02-03 18:57:20|4684.5|4678.5|4683.5|4677.5|4684.6|4678.6|4683.5|4677.5|6
1738609050000|2025-02-03 18:57:30|4683|4677|4683|4677|4683|4677|4683|4677|5
1738609060000|2025-02-03 18:57:40|4682.3|4676.3|4681.5|4675.5|4682.3|4676.3|4681|4675|19
1738609070000|2025-02-03 18:57:50|4681|4675|4681|4675|4681.5|4675.5|4681|4675|2
1738609080000|2025-02-03 18:58:00|4682|4676|4682.5|4676.5|4682.5|4676.5|4682|4676|10
1738609090000|2025-02-03 18:58:10|4683|4677|4681|4675|4683|4677|4681|4675|89
1738609100000|2025-02-03 18:58:20|4681.3|4675.3|4680|4674|4681.5|4675.5|4680|4674|24
1738609110000|2025-02-03 18:58:30|4681|4675|4681|4675|4681|4675|4680|4674|9
1738609120000|2025-02-03 18:58:40|4680.5|4674.5|4680|4674|4680.5|4674.5|4680|4674|5
1738609130000|2025-02-03 18:58:50|||||||||4
1738609140000|2025-02-03 18:59:00|4681|4675|4679.8|4673.8|4681|4675|4679.8|4673.8|46
1738609150000|2025-02-03 18:59:10|4679.3|4673.3|4682.8|4676.8|4682.8|4676.8|4679.3|4673.3|15
1738609160000|2025-02-03 18:59:20|4682.6|4676.6|4685|4679|4685|4679|4682.5|4676.5|20
1738609170000|2025-02-03 18:59:30|4684|4678|4684|4678|4684|4678|4684|4678|12
1738609180000|2025-02-03 18:59:40|4684.5|4678.5|4685|4679|4685|4679|4684|4678|17
1738609190000|2025-02-03 18:59:50|4686|4680|4685.5|4679.5|4686|4680|4685.5|4679.5|51
1738609200000|2025-02-03 19:00:00|4685|4679|4686.6|4680.6|4686.6|4680.6|4684.6|4678.6|20
1738609210000|2025-02-03 19:00:10|4687.3|4681.3|4688.3|4682.3|4688.3|4682.3|4687.3|4681.3|11
1738609220000|2025-02-03 19:00:20|4687.6|4681.6|4687.3|4681.3|4687.6|4681.6|4686.6|4680.6|19
1738609230000|2025-02-03 19:00:30|4688.6|4682.6|4687.3|4681.3|4688.6|4682.6|4687.3|4681.3|20
1738609240000|2025-02-03 19:00:40|4687|4681|4686.6|4680.6|4687|4681|4686.6|4680.6|8
1738609250000|2025-02-03 19:00:50|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|14
1738609260000|2025-02-03 19:01:00|4687.6|4681.6|4686.3|4680.3|4688|4682|4686.3|4680.3|21
1738609270000|2025-02-03 19:01:10|4687.2|4681.2|4686.7|4680.7|4687.2|4681.2|4686.7|4680.7|5
1738609280000|2025-02-03 19:01:20|4687.3|4681.3|4687.2|4681.2|4687.3|4681.3|4687|4681|19
1738609290000|2025-02-03 19:01:30|4687|4681|4686.8|4680.8|4687|4681|4686.3|4680.3|6
1738609300000|2025-02-03 19:01:40|4687.3|4681.3|4687.8|4681.8|4688.3|4682.3|4687.3|4681.3|15
1738609310000|2025-02-03 19:01:50|4688|4682|4689.3|4683.3|4689.7|4683.7|4688|4682|17
1738609320000|2025-02-03 19:02:00|4689|4683|4685.3|4679.3|4689|4683|4685.3|4679.3|24
1738609330000|2025-02-03 19:02:10|4686.3|4680.3|4685.2|4679.2|4686.7|4680.7|4685.2|4679.2|43
1738609340000|2025-02-03 19:02:20|4685|4679|4685.7|4679.7|4685.7|4679.7|4685|4679|14
1738609350000|2025-02-03 19:02:30|4685.3|4679.3|4685.2|4679.2|4686|4680|4685.2|4679.2|6
1738609360000|2025-02-03 19:02:40|4685.3|4679.3|4685.7|4679.7|4686.2|4680.2|4685.3|4679.3|12
1738609370000|2025-02-03 19:02:50|4685|4679|4683.5|4677.5|4685.2|4679.2|4683.5|4677.5|18
1738609380000|2025-02-03 19:03:00|4683.7|4677.7|4683.3|4677.3|4684|4678|4683.2|4677.2|19
1738609390000|2025-02-03 19:03:10|4683|4677|4681|4675|4683|4677|4681|4675|36
1738609400000|2025-02-03 19:03:20|4681.3|4675.3|4682|4676|4682.7|4676.7|4680.5|4674.5|87
1738609410000|2025-02-03 19:03:30|4681.7|4675.7|4682.2|4676.2|4682.2|4676.2|4681.7|4675.7|4
1738609420000|2025-02-03 19:03:40|4681.8|4675.8|4680.5|4674.5|4681.8|4675.8|4680.5|4674.5|10
1738609430000|2025-02-03 19:03:50|4680.7|4674.7|4680.3|4674.3|4680.7|4674.7|4679.8|4673.8|2
1738609440000|2025-02-03 19:04:00|4681|4675|4681.7|4675.7|4681.7|4675.7|4680.7|4674.7|10
1738609450000|2025-02-03 19:04:10|4682|4676|4678.8|4672.8|4682|4676|4678.8|4672.8|28
1738609460000|2025-02-03 19:04:20|4679.3|4673.3|4682.2|4676.2|4682.2|4676.2|4679.3|4673.3|28
1738609470000|2025-02-03 19:04:30|4682.5|4676.5|4683|4677|4683|4677|4682.5|4676.5|3
1738609480000|2025-02-03 19:04:40|4682.6|4676.6|4680.3|4674.3|4682.6|4676.6|4680.3|4674.3|27
1738609490000|2025-02-03 19:04:50|4680|4674|4679.7|4673.7|4680|4674|4679.7|4673.7|30
1738609500000|2025-02-03 19:05:00|4679.2|4673.2|4679.7|4673.7|4680|4674|4679.2|4673.2|14
1738609510000|2025-02-03 19:05:10|4680|4674|4680|4674|4681|4675|4680|4674|55
1738609520000|2025-02-03 19:05:20|4679.7|4673.7|4680|4674|4680|4674|4679|4673|19
1738609530000|2025-02-03 19:05:30|4680.5|4674.5|4680|4674|4680.5|4674.5|4680|4674|9
1738609540000|2025-02-03 19:05:40|4679|4673|4680|4674|4680.5|4674.5|4679|4673|22
1738609550000|2025-02-03 19:05:50|4681.7|4675.7|4681|4675|4682|4676|4681|4675|111
1738609560000|2025-02-03 19:06:00|||||||||6
1738609570000|2025-02-03 19:06:10|4680.7|4674.7|4680.3|4674.3|4681|4675|4680|4674|52
1738609580000|2025-02-03 19:06:20|4681.3|4675.3|4678.6|4672.6|4681.3|4675.3|4678.6|4672.6|35
1738609590000|2025-02-03 19:06:30|4677|4671|4679.3|4673.3|4680.1|4674.1|4677|4671|19
1738609600000|2025-02-03 19:06:40|4679.6|4673.6|4679.8|4673.8|4680.3|4674.3|4679.3|4673.3|24
1738609610000|2025-02-03 19:06:50|4679.6|4673.6|4680.3|4674.3|4681.1|4675.1|4679.3|4673.3|19
1738609620000|2025-02-03 19:07:00|4681.1|4675.1|4684.3|4678.3|4685.3|4679.3|4681.1|4675.1|58
1738609630000|2025-02-03 19:07:10|4683.3|4677.3|4682.3|4676.3|4683.3|4677.3|4682.3|4676.3|19
1738609640000|2025-02-03 19:07:20|4682.5|4676.5|4682.2|4676.2|4682.5|4676.5|4682.2|4676.2|31
1738609650000|2025-02-03 19:07:30|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4680.9|4674.9|8
1738609660000|2025-02-03 19:07:40|4680.5|4674.5|4677.8|4671.8|4681.3|4675.3|4677.8|4671.8|11
1738609670000|2025-02-03 19:07:50|4677.3|4671.3|4674.6|4668.6|4677.3|4671.3|4673.8|4667.8|26
1738609680000|2025-02-03 19:08:00|4674.3|4668.3|4676.3|4670.3|4676.3|4670.3|4674.3|4668.3|14
1738609690000|2025-02-03 19:08:10|4675.6|4669.6|4676.3|4670.3|4676.6|4670.6|4675.6|4669.6|39
1738609700000|2025-02-03 19:08:20|4672.6|4666.6|4673.6|4667.6|4674.3|4668.3|4671.3|4665.3|243
1738609710000|2025-02-03 19:08:30|4676.8|4670.8|4677.1|4671.1|4677.1|4671.1|4675.6|4669.6|28
1738609720000|2025-02-03 19:08:40|4676.3|4670.3|4674.8|4668.8|4676.3|4670.3|4674.3|4668.3|37
1738609730000|2025-02-03 19:08:50|4675.1|4669.1|4674.6|4668.6|4675.1|4669.1|4674.3|4668.3|1
1738609740000|2025-02-03 19:09:00|4675.3|4669.3|4678.3|4672.3|4678.3|4672.3|4675.1|4669.1|70
1738609750000|2025-02-03 19:09:10|4679.3|4673.3|4678.8|4672.8|4679.3|4673.3|4677.6|4671.6|44
1738609760000|2025-02-03 19:09:20|4678.6|4672.6|4677.8|4671.8|4678.6|4672.6|4677.3|4671.3|6
1738609770000|2025-02-03 19:09:30|4677.6|4671.6|4676.6|4670.6|4677.8|4671.8|4676.6|4670.6|8
1738609780000|2025-02-03 19:09:40|4676.3|4670.3|4674.6|4668.6|4676.6|4670.6|4674.6|4668.6|31
1738609790000|2025-02-03 19:09:50|4675.3|4669.3|4677.3|4671.3|4677.5|4671.5|4675.3|4669.3|28
1738609800000|2025-02-03 19:10:00|4677.1|4671.1|4677.3|4671.3|4677.6|4671.6|4677.1|4671.1|28
1738609810000|2025-02-03 19:10:10|4675.3|4669.3|4676.6|4670.6|4676.6|4670.6|4674.6|4668.6|35
1738609820000|2025-02-03 19:10:20|4677.3|4671.3|4678|4672|4678|4672|4677.3|4671.3|5
1738609830000|2025-02-03 19:10:30|4677.5|4671.5|4675.3|4669.3|4678|4672|4674.5|4668.5|44
1738609840000|2025-02-03 19:10:40|4675.6|4669.6|4674.1|4668.1|4675.8|4669.8|4673.3|4667.3|53
1738609850000|2025-02-03 19:10:50|4674.3|4668.3|4675.8|4669.8|4675.8|4669.8|4674.1|4668.1|17
1738609860000|2025-02-03 19:11:00|4676|4670|4678.5|4672.5|4679|4673|4674.3|4668.3|67
1738609870000|2025-02-03 19:11:10|4679|4673|4679|4673|4679|4673|4679|4673|13
1738609880000|2025-02-03 19:11:20|4678.7|4672.7|4678.3|4672.3|4679|4673|4678|4672|26
1738609890000|2025-02-03 19:11:30|4678.6|4672.6|4678.3|4672.3|4678.6|4672.6|4677.3|4671.3|12
1738609900000|2025-02-03 19:11:40|4678|4672|4677.3|4671.3|4678|4672|4676.3|4670.3|38
1738609910000|2025-02-03 19:11:50|4676.8|4670.8|4677.5|4671.5|4677.8|4671.8|4676.5|4670.5|12
1738609920000|2025-02-03 19:12:00|4677.3|4671.3|4674.3|4668.3|4677.5|4671.5|4674.3|4668.3|69
1738609930000|2025-02-03 19:12:10|4674.6|4668.6|4676.3|4670.3|4676.3|4670.3|4674.6|4668.6|17
1738609940000|2025-02-03 19:12:20|4676.1|4670.1|4672.5|4666.5|4676.3|4670.3|4671.5|4665.5|134
1738609950000|2025-02-03 19:12:30|4672.3|4666.3|4672.8|4666.8|4673|4667|4671.9|4665.9|37
1738609960000|2025-02-03 19:12:40|4672.6|4666.6|4672|4666|4672.6|4666.6|4670|4664|23
1738609970000|2025-02-03 19:12:50|4671.7|4665.7|4670.3|4664.3|4672.8|4666.8|4669.8|4663.8|25
1738609980000|2025-02-03 19:13:00|4670.8|4664.8|4671|4665|4671|4665|4668.6|4662.6|60
1738609990000|2025-02-03 19:13:10|4672.6|4666.6|4675|4669|4676|4670|4672.3|4666.3|70
1738610000000|2025-02-03 19:13:20|4674.7|4668.7|4676.3|4670.3|4676.8|4670.8|4674.7|4668.7|42
1738610010000|2025-02-03 19:13:30|4676|4670|4676.8|4670.8|4677.1|4671.1|4675.5|4669.5|87
1738610020000|2025-02-03 19:13:40|4676.3|4670.3|4678|4672|4679|4673|4676.3|4670.3|119
1738610030000|2025-02-03 19:13:50|4677.5|4671.5|4676.7|4670.7|4678.3|4672.3|4676.3|4670.3|405
1738610040000|2025-02-03 19:14:00|4676.3|4670.3|4677|4671|4678.3|4672.3|4675|4669|227
1738610050000|2025-02-03 19:14:10|4678.3|4672.3|4685|4679|4685.5|4679.5|4678.3|4672.3|301
1738610060000|2025-02-03 19:14:20|4684.8|4678.8|4687.6|4681.6|4687.6|4681.6|4684|4678|184
1738610070000|2025-02-03 19:14:30|4687.8|4681.8|4686.6|4680.6|4687.8|4681.8|4685.6|4679.6|164
1738610080000|2025-02-03 19:14:40|4685.3|4679.3|4685.6|4679.6|4687.6|4681.6|4684.6|4678.6|159
1738610090000|2025-02-03 19:14:50|4686|4680|4685.3|4679.3|4686.3|4680.3|4685.3|4679.3|182
1738610100000|2025-02-03 19:15:00|4684.3|4678.3|4681.3|4675.3|4685.3|4679.3|4681|4675|109
1738610110000|2025-02-03 19:15:10|4681.6|4675.6|4681|4675|4682|4676|4680.8|4674.8|21
1738610120000|2025-02-03 19:15:20|4680.8|4674.8|4681.5|4675.5|4682|4676|4680|4674|30
1738610130000|2025-02-03 19:15:30|4682|4676|4680.3|4674.3|4682|4676|4680.3|4674.3|59
1738610140000|2025-02-03 19:15:40|4680|4674|4680|4674|4680.3|4674.3|4679.5|4673.5|6
1738610150000|2025-02-03 19:15:50|4679.5|4673.5|4675.8|4669.8|4679.5|4673.5|4675.8|4669.8|12
1738610160000|2025-02-03 19:16:00|4677.3|4671.3|4677|4671|4677.5|4671.5|4676.5|4670.5|12
1738610170000|2025-02-03 19:16:10|4676.3|4670.3|4675.3|4669.3|4677|4671|4675.3|4669.3|26
1738610180000|2025-02-03 19:16:20|4676|4670|4674.5|4668.5|4676|4670|4674.3|4668.3|15
1738610190000|2025-02-03 19:16:30|4674.8|4668.8|4674.3|4668.3|4674.8|4668.8|4674.1|4668.1|6
1738610200000|2025-02-03 19:16:40|4674.6|4668.6|4674.8|4668.8|4674.8|4668.8|4674.3|4668.3|6
1738610210000|2025-02-03 19:16:50|4676|4670|4675.3|4669.3|4676|4670|4675.3|4669.3|34
1738610220000|2025-02-03 19:17:00|4675|4669|4673.3|4667.3|4675.3|4669.3|4673.3|4667.3|6
1738610230000|2025-02-03 19:17:10|4672.8|4666.8|4672.8|4666.8|4673.1|4667.1|4672.6|4666.6|6
1738610240000|2025-02-03 19:17:20|4672.5|4666.5|4672.3|4666.3|4673|4667|4672|4666|31
1738610250000|2025-02-03 19:17:30|4672|4666|4672|4666|4672.3|4666.3|4672|4666|19
1738610260000|2025-02-03 19:17:40|4672.6|4666.6|4673|4667|4673|4667|4672.6|4666.6|22
1738610270000|2025-02-03 19:17:50|4672.8|4666.8|4672.8|4666.8|4673|4667|4672.3|4666.3|4
1738610280000|2025-02-03 19:18:00|4672.6|4666.6|4671.9|4665.9|4673|4667|4671.9|4665.9|101
1738610290000|2025-02-03 19:18:10|4672.1|4666.1|4671.6|4665.6|4672.6|4666.6|4671.6|4665.6|137
1738610300000|2025-02-03 19:18:20|4672|4666|4672.1|4666.1|4672.6|4666.6|4672|4666|117
1738610310000|2025-02-03 19:18:30|4672.3|4666.3|4671.6|4665.6|4672.6|4666.6|4671.6|4665.6|120
1738610320000|2025-02-03 19:18:40|4671.8|4665.8|4672.6|4666.6|4672.6|4666.6|4671.8|4665.8|23
1738610330000|2025-02-03 19:18:50|4671.6|4665.6|4672.6|4666.6|4672.6|4666.6|4671.6|4665.6|5
1738610340000|2025-02-03 19:19:00|4674.1|4668.1|4673.3|4667.3|4674.1|4668.1|4673.1|4667.1|18
1738610350000|2025-02-03 19:19:10|4673.6|4667.6|4673.4|4667.4|4674.4|4668.4|4673.4|4667.4|32
1738610360000|2025-02-03 19:19:20|4673.6|4667.6|4674.1|4668.1|4674.4|4668.4|4673.6|4667.6|5
1738610370000|2025-02-03 19:19:30|4673.9|4667.9|4671.6|4665.6|4673.9|4667.9|4671.6|4665.6|13
1738610380000|2025-02-03 19:19:40|4670.6|4664.6|4671.9|4665.9|4671.9|4665.9|4670.6|4664.6|20
1738610390000|2025-02-03 19:19:50|4671.8|4665.8|4672.6|4666.6|4672.6|4666.6|4671.8|4665.8|15
1738630800000|2025-02-04 01:00:00|4586.5|4580.5|4553|4547|4586.8|4580.8|4550.3|4544.3|229
1738630810000|2025-02-04 01:00:10|4545.5|4539.5|4533.7|4527.7|4556.3|4550.3|4532.5|4526.5|261
1738630820000|2025-02-04 01:00:20|4531.3|4525.3|4523.1|4517.1|4532.1|4526.1|4522.8|4516.8|51
1738630830000|2025-02-04 01:00:30|4523.8|4517.8|4525.9|4519.9|4531.4|4525.4|4519.9|4513.9|256
1738630840000|2025-02-04 01:00:40|4526.3|4520.3|4524.9|4518.9|4528.3|4522.3|4516.9|4510.9|116
1738630850000|2025-02-04 01:00:50|4525.4|4519.4|4526.7|4520.7|4528.9|4522.9|4524.7|4518.7|46
1738630860000|2025-02-04 01:01:00|4525.4|4519.4|4536.9|4530.9|4538.6|4532.6|4525.4|4519.4|144
1738630870000|2025-02-04 01:01:10|4536.2|4530.2|4532.9|4526.9|4536.6|4530.6|4525.8|4519.8|89
1738630880000|2025-02-04 01:01:20|4532.2|4526.2|4541.9|4535.9|4542.7|4536.7|4532.2|4526.2|42
1738630890000|2025-02-04 01:01:30|4542.9|4536.9|4541.9|4535.9|4543.9|4537.9|4540.9|4534.9|53
1738630900000|2025-02-04 01:01:40|4542.9|4536.9|4541.9|4535.9|4543.9|4537.9|4540.9|4534.9|36
1738630910000|2025-02-04 01:01:50|4541.7|4535.7|4543.9|4537.9|4544.9|4538.9|4541.4|4535.4|10
1738630920000|2025-02-04 01:02:00|4544.3|4538.3|4545.4|4539.4|4545.9|4539.9|4543.6|4537.6|39
1738630930000|2025-02-04 01:02:10|4545.6|4539.6|4544.2|4538.2|4545.9|4539.9|4541.7|4535.7|40
1738630940000|2025-02-04 01:02:20|4543.9|4537.9|4539.4|4533.4|4543.9|4537.9|4538.9|4532.9|10
1738630950000|2025-02-04 01:02:30|4540.1|4534.1|4540.2|4534.2|4540.2|4534.2|4539.7|4533.7|6
1738630960000|2025-02-04 01:02:40|4540.3|4534.3|4531.4|4525.4|4541.2|4535.2|4531.4|4525.4|32
1738630970000|2025-02-04 01:02:50|4531.1|4525.1|4537.2|4531.2|4537.7|4531.7|4528.6|4522.6|143
1738630980000|2025-02-04 01:03:00|4537.4|4531.4|4539.4|4533.4|4539.4|4533.4|4534.9|4528.9|36
1738630990000|2025-02-04 01:03:10|4539.9|4533.9|4540.2|4534.2|4540.2|4534.2|4539.4|4533.4|365
1738631000000|2025-02-04 01:03:20|4540.4|4534.4|4541.2|4535.2|4541.2|4535.2|4539.9|4533.9|9
1738631010000|2025-02-04 01:03:30|4539.9|4533.9|4536.2|4530.2|4540.2|4534.2|4536.2|4530.2|20
1738631020000|2025-02-04 01:03:40|4537.2|4531.2|4537.2|4531.2|4537.6|4531.6|4536.2|4530.2|8
1738631030000|2025-02-04 01:03:50|4537.1|4531.1|4535.2|4529.2|4537.1|4531.1|4533.2|4527.2|19
1738631040000|2025-02-04 01:04:00|4534.9|4528.9|4535.2|4529.2|4536.6|4530.6|4534.4|4528.4|13
1738631050000|2025-02-04 01:04:10|4535.6|4529.6|4537.2|4531.2|4540.9|4534.9|4535.6|4529.6|78
1738631060000|2025-02-04 01:04:20|4537.4|4531.4|4536.6|4530.6|4537.4|4531.4|4534.4|4528.4|60
1738631070000|2025-02-04 01:04:30|4536.4|4530.4|4533.2|4527.2|4536.9|4530.9|4533.2|4527.2|9
1738631080000|2025-02-04 01:04:40|4533.1|4527.1|4532.2|4526.2|4534.2|4528.2|4531.7|4525.7|56
1738631090000|2025-02-04 01:04:50|4532.4|4526.4|4534.1|4528.1|4534.1|4528.1|4531.9|4525.9|3
1738631100000|2025-02-04 01:05:00|4533.6|4527.6|4531.1|4525.1|4533.6|4527.6|4531.1|4525.1|25
1738631110000|2025-02-04 01:05:10|4530.7|4524.7|4532.7|4526.7|4533.7|4527.7|4530.7|4524.7|38
1738631120000|2025-02-04 01:05:20|4533.2|4527.2|4532.1|4526.1|4533.2|4527.2|4531.4|4525.4|15
1738631130000|2025-02-04 01:05:30|||||||||22
1738631140000|2025-02-04 01:05:40|4530.7|4524.7|4529.7|4523.7|4530.7|4524.7|4529.7|4523.7|185
1738631150000|2025-02-04 01:05:50|4529.2|4523.2|4528.7|4522.7|4529.7|4523.7|4528.7|4522.7|136
1738631160000|2025-02-04 01:06:00|4529.1|4523.1|4528.7|4522.7|4530.7|4524.7|4527.5|4521.5|112
1738631170000|2025-02-04 01:06:10|4529.1|4523.1|4527.2|4521.2|4529.5|4523.5|4527.2|4521.2|7
1738631180000|2025-02-04 01:06:20|4527|4521|4527.2|4521.2|4527.2|4521.2|4527|4521|4
1738631190000|2025-02-04 01:06:30|||||||||2
1738631200000|2025-02-04 01:06:40|4527|4521|4527|4521|4527|4521|4527|4521|0
1738631210000|2025-02-04 01:06:50|4526.9|4520.9|4528.5|4522.5|4528.7|4522.7|4526.2|4520.2|11
1738631220000|2025-02-04 01:07:00|4527.9|4521.9|4533.7|4527.7|4535.7|4529.7|4526.5|4520.5|34
1738631230000|2025-02-04 01:07:10|4534.2|4528.2|4532.5|4526.5|4534.9|4528.9|4532.5|4526.5|22
1738631240000|2025-02-04 01:07:20|4532.7|4526.7|4535.4|4529.4|4535.5|4529.5|4532.5|4526.5|16
1738631250000|2025-02-04 01:07:30|4535.7|4529.7|4539|4533|4542.7|4536.7|4535.7|4529.7|56
1738631260000|2025-02-04 01:07:40|4538.4|4532.4|4537.9|4531.9|4538.4|4532.4|4537.5|4531.5|1
1738631270000|2025-02-04 01:07:50|4538.5|4532.5|4537.7|4531.7|4538.5|4532.5|4537.7|4531.7|1
1738631280000|2025-02-04 01:08:00|4537.5|4531.5|4535.2|4529.2|4539.5|4533.5|4533.9|4527.9|19
1738631290000|2025-02-04 01:08:10|4535.5|4529.5|4535.9|4529.9|4536.2|4530.2|4535.5|4529.5|1
1738631300000|2025-02-04 01:08:20|4535.7|4529.7|4536.5|4530.5|4537.2|4531.2|4535.4|4529.4|14
1738631310000|2025-02-04 01:08:30|4536.2|4530.2|4536.9|4530.9|4536.9|4530.9|4536.2|4530.2|2
1738631320000|2025-02-04 01:08:40|4536.7|4530.7|4538.9|4532.9|4540.4|4534.4|4536.7|4530.7|17
1738631330000|2025-02-04 01:08:50|4538.7|4532.7|4538.2|4532.2|4538.9|4532.9|4538.2|4532.2|1
1738631340000|2025-02-04 01:09:00|4537.7|4531.7|4533.9|4527.9|4537.7|4531.7|4533.9|4527.9|14
1738631350000|2025-02-04 01:09:10|4533.7|4527.7|4533.7|4527.7|4533.9|4527.9|4532.9|4526.9|7
1738631360000|2025-02-04 01:09:20|4533.9|4527.9|4534.2|4528.2|4534.4|4528.4|4533.2|4527.2|6
1738631370000|2025-02-04 01:09:30|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4532.4|4526.4|19
1738631380000|2025-02-04 01:09:40|4534.2|4528.2|4534.2|4528.2|4534.2|4528.2|4533.7|4527.7|0
1738631390000|2025-02-04 01:09:50|4534.4|4528.4|4533.7|4527.7|4534.4|4528.4|4532.9|4526.9|9
1738631400000|2025-02-04 01:10:00|4533.4|4527.4|4531.7|4525.7|4533.7|4527.7|4531.5|4525.5|5
1738631410000|2025-02-04 01:10:10|4531.5|4525.5|4531|4525|4531.5|4525.5|4531|4525|19
1738631420000|2025-02-04 01:10:20|4530.2|4524.2|4532|4526|4532|4526|4530.2|4524.2|28
1738631430000|2025-02-04 01:10:30|4531.7|4525.7|4531.7|4525.7|4532.5|4526.5|4531.5|4525.5|7
1738631440000|2025-02-04 01:10:40|4531.9|4525.9|4533.7|4527.7|4533.7|4527.7|4531.9|4525.9|15
1738631450000|2025-02-04 01:10:50|4534|4528|4534.4|4528.4|4534.4|4528.4|4533.9|4527.9|25
1738631460000|2025-02-04 01:11:00|||||||||4
1738631470000|2025-02-04 01:11:10|||||||||30
1738631480000|2025-02-04 01:11:20|4534.2|4528.2|4531.9|4525.9|4534.2|4528.2|4531.7|4525.7|8
1738631490000|2025-02-04 01:11:30|4531.7|4525.7|4531.5|4525.5|4531.7|4525.7|4530|4524|12
1738631500000|2025-02-04 01:11:40|4531.1|4525.1|4530.7|4524.7|4531.5|4525.5|4530.7|4524.7|2
1738631510000|2025-02-04 01:11:50|4531|4525|4531|4525|4531|4525|4531|4525|0
1738631520000|2025-02-04 01:12:00|4530.5|4524.5|4530.9|4524.9|4531|4525|4530.5|4524.5|12
1738631530000|2025-02-04 01:12:10|4531.1|4525.1|4532.7|4526.7|4532.9|4526.9|4531.1|4525.1|11
1738631540000|2025-02-04 01:12:20|4533|4527|4531.7|4525.7|4533|4527|4531.7|4525.7|7
1738631550000|2025-02-04 01:12:30|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|9
1738631560000|2025-02-04 01:12:40|4532.1|4526.1|4533.2|4527.2|4533.2|4527.2|4530.9|4524.9|62
1738631570000|2025-02-04 01:12:50|4532.9|4526.9|4532.4|4526.4|4533.2|4527.2|4532.4|4526.4|2
1738631580000|2025-02-04 01:13:00|4532.5|4526.5|4534.2|4528.2|4534.2|4528.2|4532.5|4526.5|59
1738631590000|2025-02-04 01:13:10|4534.4|4528.4|4534.8|4528.8|4534.8|4528.8|4534.4|4528.4|22
1738631640000|2025-02-04 01:14:00|4534.6|4528.6|4534.8|4528.8|4534.8|4528.8|4534.6|4528.6|13
1738631650000|2025-02-04 01:14:10|4534.4|4528.4|4541.1|4535.1|4541.1|4535.1|4534.2|4528.2|18
1738631660000|2025-02-04 01:14:20|4541.3|4535.3|4537.3|4531.3|4541.6|4535.6|4537.1|4531.1|28
1738631670000|2025-02-04 01:14:30|4537.1|4531.1|4536.8|4530.8|4538.3|4532.3|4535.9|4529.9|10
1738631680000|2025-02-04 01:14:40|4537.1|4531.1|4537.9|4531.9|4537.9|4531.9|4536.9|4530.9|0
1738631690000|2025-02-04 01:14:50|4538.9|4532.9|4542.9|4536.9|4542.9|4536.9|4538.9|4532.9|9
1738631700000|2025-02-04 01:15:00|4543.2|4537.2|4543.1|4537.1|4545.1|4539.1|4542.9|4536.9|11
1738631710000|2025-02-04 01:15:10|4543.3|4537.3|4543.1|4537.1|4543.3|4537.3|4543.1|4537.1|0
1738631720000|2025-02-04 01:15:20|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|1
1738631730000|2025-02-04 01:15:30|4543.6|4537.6|4543.1|4537.1|4543.8|4537.8|4542.8|4536.8|37
1738631740000|2025-02-04 01:15:40|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|0
1738631750000|2025-02-04 01:15:50|4542.1|4536.1|4542.3|4536.3|4542.3|4536.3|4542.1|4536.1|0
1738631760000|2025-02-04 01:16:00|4542.9|4536.9|4542.3|4536.3|4542.9|4536.9|4542.3|4536.3|0
1738631770000|2025-02-04 01:16:10|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4542.8|4536.8|5
1738631790000|2025-02-04 01:16:30|4542.8|4536.8|4543.8|4537.8|4543.8|4537.8|4542.4|4536.4|6
1738631800000|2025-02-04 01:16:40|4545.4|4539.4|4547.1|4541.1|4547.4|4541.4|4545.4|4539.4|8
1738631810000|2025-02-04 01:16:50|4546.9|4540.9|4546.4|4540.4|4547.4|4541.4|4546.4|4540.4|1
1738631820000|2025-02-04 01:17:00|4546.9|4540.9|4547.1|4541.1|4547.1|4541.1|4546.9|4540.9|2
1738631830000|2025-02-04 01:17:10|4547|4541|4546.9|4540.9|4547|4541|4546.4|4540.4|5
1738631850000|2025-02-04 01:17:30|4546.6|4540.6|4546.4|4540.4|4546.9|4540.9|4546.4|4540.4|5
1738631870000|2025-02-04 01:17:50|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1738631880000|2025-02-04 01:18:00|4545.8|4539.8|4540.1|4534.1|4545.8|4539.8|4540.1|4534.1|15
1738631890000|2025-02-04 01:18:10|4540.9|4534.9|4541.3|4535.3|4541.3|4535.3|4540.1|4534.1|3
1738631900000|2025-02-04 01:18:20|4541.1|4535.1|4541.1|4535.1|4541.1|4535.1|4540.6|4534.6|0
1738631910000|2025-02-04 01:18:30|4541.6|4535.6|4542.1|4536.1|4542.1|4536.1|4540.9|4534.9|1
1738631920000|2025-02-04 01:18:40|4541.9|4535.9|4541.3|4535.3|4541.9|4535.9|4541.3|4535.3|0
1738631930000|2025-02-04 01:18:50|4541.1|4535.1|4542.1|4536.1|4542.1|4536.1|4541.1|4535.1|21
1738631940000|2025-02-04 01:19:00|4541.9|4535.9|4541.1|4535.1|4541.9|4535.9|4541.1|4535.1|1
1738631950000|2025-02-04 01:19:10|4542.1|4536.1|4542.6|4536.6|4542.6|4536.6|4542.1|4536.1|4
1738631960000|2025-02-04 01:19:20|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|0
1738631970000|2025-02-04 01:19:30|4542.6|4536.6|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|0
1738631980000|2025-02-04 01:19:40|4542.6|4536.6|4544.1|4538.1|4544.1|4538.1|4542.3|4536.3|11
1738631990000|2025-02-04 01:19:50|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1738632000000|2025-02-04 01:20:00|4544.1|4538.1|4546.9|4540.9|4548.6|4542.6|4544.1|4538.1|60
1738632010000|2025-02-04 01:20:10|4547.4|4541.4|4545.7|4539.7|4547.4|4541.4|4545.7|4539.7|52
1738632020000|2025-02-04 01:20:20|4546.9|4540.9|4546.5|4540.5|4546.9|4540.9|4546.5|4540.5|2
1738632040000|2025-02-04 01:20:40|4546.4|4540.4|4544.9|4538.9|4546.4|4540.4|4544.9|4538.9|0
1738632050000|2025-02-04 01:20:50|4544.7|4538.7|4544.9|4538.9|4544.9|4538.9|4543.9|4537.9|4
1738632060000|2025-02-04 01:21:00|4545.2|4539.2|4546.7|4540.7|4546.7|4540.7|4545.2|4539.2|1
1738632070000|2025-02-04 01:21:10|4547.7|4541.7|4547.9|4541.9|4547.9|4541.9|4547.7|4541.7|2
1738632080000|2025-02-04 01:21:20|4547.7|4541.7|4546.7|4540.7|4548.5|4542.5|4546.7|4540.7|1
1738632090000|2025-02-04 01:21:30|4546.5|4540.5|4546.2|4540.2|4546.5|4540.5|4546.2|4540.2|1
1738632100000|2025-02-04 01:21:40|4545.2|4539.2|4544.9|4538.9|4545.2|4539.2|4544.9|4538.9|0
1738632110000|2025-02-04 01:21:50|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|21
1738632120000|2025-02-04 01:22:00|4548.9|4542.9|4548.1|4542.1|4548.9|4542.9|4547.6|4541.6|52
1738632130000|2025-02-04 01:22:10|4548.4|4542.4|4549.1|4543.1|4549.1|4543.1|4548.1|4542.1|4
1738632140000|2025-02-04 01:22:20|||||||||1
1738632150000|2025-02-04 01:22:30|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|4549.4|4543.4|0
1738632160000|2025-02-04 01:22:40|4549.1|4543.1|4549.4|4543.4|4549.9|4543.9|4549.1|4543.1|3
1738632170000|2025-02-04 01:22:50|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|0
1738632180000|2025-02-04 01:23:00|4549.4|4543.4|4546.9|4540.9|4549.4|4543.4|4546.9|4540.9|3
1738632190000|2025-02-04 01:23:10|4547.1|4541.1|4549.4|4543.4|4549.4|4543.4|4547.1|4541.1|2
1738632200000|2025-02-04 01:23:20|4548.9|4542.9|4548.4|4542.4|4549.1|4543.1|4548.4|4542.4|2
1738632220000|2025-02-04 01:23:40|4548.1|4542.1|4549.1|4543.1|4549.4|4543.4|4547.9|4541.9|7
1738632230000|2025-02-04 01:23:50|4549.9|4543.9|4550.4|4544.4|4550.4|4544.4|4549.9|4543.9|1
1738632240000|2025-02-04 01:24:00|4550.1|4544.1|4550.1|4544.1|4550.6|4544.6|4550.1|4544.1|1
1738632250000|2025-02-04 01:24:10|4550.4|4544.4|4551.1|4545.1|4552.9|4546.9|4550.4|4544.4|7
1738632260000|2025-02-04 01:24:20|4551.3|4545.3|4551.6|4545.6|4551.6|4545.6|4551.3|4545.3|1
1738632280000|2025-02-04 01:24:40|4551.1|4545.1|4552.6|4546.6|4552.6|4546.6|4551.1|4545.1|46
1738632290000|2025-02-04 01:24:50|4553.1|4547.1|4556.3|4550.3|4556.6|4550.6|4553.1|4547.1|21
1738632300000|2025-02-04 01:25:00|4556.6|4550.6|4563.6|4557.6|4563.6|4557.6|4556.6|4550.6|26
1738632310000|2025-02-04 01:25:10|4562.9|4556.9|4559.9|4553.9|4562.9|4556.9|4559.3|4553.3|4
1738632320000|2025-02-04 01:25:20|4559.3|4553.3|4561.1|4555.1|4561.1|4555.1|4559.3|4553.3|4
1738632330000|2025-02-04 01:25:30|4561.3|4555.3|4564.6|4558.6|4564.6|4558.6|4561.3|4555.3|4
1738632340000|2025-02-04 01:25:40|4562.1|4556.1|4561.6|4555.6|4562.3|4556.3|4561.3|4555.3|5
1738632350000|2025-02-04 01:25:50|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|0
1738632360000|2025-02-04 01:26:00|4561.6|4555.6|4562.6|4556.6|4562.6|4556.6|4561.6|4555.6|0
1738632370000|2025-02-04 01:26:10|4560.6|4554.6|4557.6|4551.6|4560.6|4554.6|4557.6|4551.6|5
1738632380000|2025-02-04 01:26:20|4556.4|4550.4|4556.1|4550.1|4556.4|4550.4|4556.1|4550.1|5
1738632390000|2025-02-04 01:26:30|4555.6|4549.6|4554.6|4548.6|4555.6|4549.6|4554.6|4548.6|0
1738632400000|2025-02-04 01:26:40|4554.1|4548.1|4551.9|4545.9|4554.1|4548.1|4551.9|4545.9|0
1738632410000|2025-02-04 01:26:50|||||||||2
1738632430000|2025-02-04 01:27:10|4552.9|4546.9|4551.9|4545.9|4552.9|4546.9|4551.9|4545.9|3
1738632440000|2025-02-04 01:27:20|4552.3|4546.3|4553.1|4547.1|4553.1|4547.1|4552.3|4546.3|3
1738632470000|2025-02-04 01:27:50|4553.4|4547.4|4553.1|4547.1|4553.4|4547.4|4553.1|4547.1|1
1738632490000|2025-02-04 01:28:10|4554.1|4548.1|4554.1|4548.1|4555.1|4549.1|4554.1|4548.1|7
1738632500000|2025-02-04 01:28:20|4553.9|4547.9|4554.1|4548.1|4554.1|4548.1|4553.9|4547.9|1
1738632510000|2025-02-04 01:28:30|4555.1|4549.1|4558.3|4552.3|4558.3|4552.3|4555.1|4549.1|16
1738632520000|2025-02-04 01:28:40|4558.1|4552.1|4557.9|4551.9|4558.1|4552.1|4556.9|4550.9|1
1738632530000|2025-02-04 01:28:50|4557.7|4551.7|4556.9|4550.9|4557.9|4551.9|4556.9|4550.9|1
1738632540000|2025-02-04 01:29:00|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|4557.6|4551.6|1
1738632550000|2025-02-04 01:29:10|4558.1|4552.1|4556.9|4550.9|4558.1|4552.1|4556.9|4550.9|1
1738632560000|2025-02-04 01:29:20|4556.6|4550.6|4558.1|4552.1|4558.1|4552.1|4556.3|4550.3|3
1738632570000|2025-02-04 01:29:30|4558.3|4552.3|4558.6|4552.6|4558.6|4552.6|4558.3|4552.3|1
1738632580000|2025-02-04 01:29:40|4559.3|4553.3|4559.3|4553.3|4559.6|4553.6|4559.3|4553.3|0
1738632590000|2025-02-04 01:29:50|4558.9|4552.9|4561.3|4555.3|4561.8|4555.8|4558.6|4552.6|9
1738632600000|2025-02-04 01:30:00|4561.4|4555.4|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|9
1738632610000|2025-02-04 01:30:10|4561.4|4555.4|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|0
1738632620000|2025-02-04 01:30:20|4561.4|4555.4|4560.8|4554.8|4561.8|4555.8|4560.8|4554.8|2
1738632630000|2025-02-04 01:30:30|4561.1|4555.1|4556.6|4550.6|4561.1|4555.1|4556.6|4550.6|11
1738632640000|2025-02-04 01:30:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1738632650000|2025-02-04 01:30:50|4556.3|4550.3|4557.1|4551.1|4557.1|4551.1|4556.3|4550.3|1
1738632660000|2025-02-04 01:31:00|4557.4|4551.4|4556.6|4550.6|4557.4|4551.4|4556.6|4550.6|0
1738632670000|2025-02-04 01:31:10|4556.9|4550.9|4557.1|4551.1|4557.1|4551.1|4556.9|4550.9|0
1738632680000|2025-02-04 01:31:20|4557.3|4551.3|4558.1|4552.1|4558.1|4552.1|4557.3|4551.3|0
1738632700000|2025-02-04 01:31:40|4558.4|4552.4|4559.3|4553.3|4559.6|4553.6|4558.4|4552.4|1
1738632710000|2025-02-04 01:31:50|4559.6|4553.6|4559.3|4553.3|4559.6|4553.6|4559.3|4553.3|0
1738632720000|2025-02-04 01:32:00|4559.1|4553.1|4559.3|4553.3|4559.3|4553.3|4558.3|4552.3|3
1738632730000|2025-02-04 01:32:10|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|0
1738632740000|2025-02-04 01:32:20|4560.1|4554.1|4560.3|4554.3|4560.3|4554.3|4560.1|4554.1|0
1738632760000|2025-02-04 01:32:40|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1738632770000|2025-02-04 01:32:50|4560.3|4554.3|4557.9|4551.9|4560.3|4554.3|4557.9|4551.9|4
1738632780000|2025-02-04 01:33:00|4558.3|4552.3|4560.6|4554.6|4560.6|4554.6|4558.3|4552.3|0
1738632790000|2025-02-04 01:33:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1738632800000|2025-02-04 01:33:20|4560.1|4554.1|4560.3|4554.3|4560.3|4554.3|4559.4|4553.4|4
1738632810000|2025-02-04 01:33:30|4560.4|4554.4|4561.9|4555.9|4562.4|4556.4|4560.4|4554.4|10
1738632820000|2025-02-04 01:33:40|4562.6|4556.6|4562.9|4556.9|4562.9|4556.9|4562.6|4556.6|1
1738632830000|2025-02-04 01:33:50|4562.6|4556.6|4563.1|4557.1|4563.3|4557.3|4562.6|4556.6|0
1738632840000|2025-02-04 01:34:00|4562.3|4556.3|4562.8|4556.8|4562.8|4556.8|4562.1|4556.1|3
1738632850000|2025-02-04 01:34:10|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|1
1738632870000|2025-02-04 01:34:30|4562.1|4556.1|4562.6|4556.6|4565.3|4559.3|4560.3|4554.3|27
1738632880000|2025-02-04 01:34:40|4561.9|4555.9|4562.9|4556.9|4562.9|4556.9|4561.9|4555.9|2
1738632890000|2025-02-04 01:34:50|4562.7|4556.7|4563.1|4557.1|4564.1|4558.1|4562.6|4556.6|7
1738632900000|2025-02-04 01:35:00|4563.3|4557.3|4562.8|4556.8|4563.3|4557.3|4562.6|4556.6|2
1738632910000|2025-02-04 01:35:10|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1738632920000|2025-02-04 01:35:20|4562.8|4556.8|4562.6|4556.6|4562.9|4556.9|4562.6|4556.6|3
1738632940000|2025-02-04 01:35:40|4562.2|4556.2|4561.6|4555.6|4562.2|4556.2|4561.6|4555.6|1
1738632960000|2025-02-04 01:36:00|4561.1|4555.1|4562.1|4556.1|4562.1|4556.1|4561.1|4555.1|0
1738632970000|2025-02-04 01:36:10|4561.9|4555.9|4561.9|4555.9|4562.1|4556.1|4561.9|4555.9|0
1738632990000|2025-02-04 01:36:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1738633000000|2025-02-04 01:36:40|4562.3|4556.3|4562.1|4556.1|4562.3|4556.3|4562.1|4556.1|4
1738633010000|2025-02-04 01:36:50|4562.3|4556.3|4561.4|4555.4|4562.3|4556.3|4561.4|4555.4|0
1738633020000|2025-02-04 01:37:00|4561.1|4555.1|4559.3|4553.3|4561.1|4555.1|4559.3|4553.3|1
1738633030000|2025-02-04 01:37:10|4559.1|4553.1|4558.1|4552.1|4562.1|4556.1|4557.3|4551.3|9
1738633040000|2025-02-04 01:37:20|4559.1|4553.1|4561.6|4555.6|4561.9|4555.9|4559.1|4553.1|3
1738633050000|2025-02-04 01:37:30|4563.1|4557.1|4563.3|4557.3|4563.3|4557.3|4563.1|4557.1|2
1738633060000|2025-02-04 01:37:40|4563.6|4557.6|4563.3|4557.3|4563.6|4557.6|4563.3|4557.3|0
1738633070000|2025-02-04 01:37:50|4564.1|4558.1|4563.8|4557.8|4564.6|4558.6|4563.8|4557.8|2
1738633080000|2025-02-04 01:38:00|4563.4|4557.4|4560.1|4554.1|4563.8|4557.8|4560.1|4554.1|5
1738633090000|2025-02-04 01:38:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|1
1738633100000|2025-02-04 01:38:20|4559.3|4553.3|4560.8|4554.8|4560.8|4554.8|4559.3|4553.3|4
1738633110000|2025-02-04 01:38:30|4560.3|4554.3|4560.1|4554.1|4560.3|4554.3|4559.3|4553.3|0
1738633130000|2025-02-04 01:38:50|4559.8|4553.8|4560.8|4554.8|4560.8|4554.8|4559.8|4553.8|1
1738633140000|2025-02-04 01:39:00|4560.4|4554.4|4559.8|4553.8|4560.4|4554.4|4559.3|4553.3|1
1738633150000|2025-02-04 01:39:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1738633170000|2025-02-04 01:39:30|4560.1|4554.1|4559.6|4553.6|4560.1|4554.1|4559.6|4553.6|0
1738633180000|2025-02-04 01:39:40|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|0
1738633190000|2025-02-04 01:39:50|4560.3|4554.3|4559.3|4553.3|4560.3|4554.3|4559.3|4553.3|0
1738633200000|2025-02-04 01:40:00|4558.3|4552.3|4557.6|4551.6|4558.3|4552.3|4557.6|4551.6|1
1738633210000|2025-02-04 01:40:10|4557.3|4551.3|4557.8|4551.8|4557.8|4551.8|4557.3|4551.3|0
1738633220000|2025-02-04 01:40:20|4559.3|4553.3|4558.3|4552.3|4559.3|4553.3|4557.3|4551.3|4
1738633230000|2025-02-04 01:40:30|||||||||1
1738633250000|2025-02-04 01:40:50|4558.6|4552.6|4558.8|4552.8|4558.8|4552.8|4558.6|4552.6|0
1738633260000|2025-02-04 01:41:00|4558.9|4552.9|4555.3|4549.3|4559.3|4553.3|4555.3|4549.3|5
1738633280000|2025-02-04 01:41:20|4555.4|4549.4|4556.3|4550.3|4556.3|4550.3|4555.4|4549.4|0
1738633300000|2025-02-04 01:41:40|4555.9|4549.9|4551.6|4545.6|4555.9|4549.9|4551.3|4545.3|18
1738633310000|2025-02-04 01:41:50|4551.8|4545.8|4551.6|4545.6|4552.6|4546.6|4550.7|4544.7|4
1738633320000|2025-02-04 01:42:00|4551.3|4545.3|4552.1|4546.1|4552.1|4546.1|4551.3|4545.3|0
1738633330000|2025-02-04 01:42:10|4550.9|4544.9|4551.3|4545.3|4551.8|4545.8|4550.9|4544.9|8
1738633340000|2025-02-04 01:42:20|||||||||1
1738633360000|2025-02-04 01:42:40|4551.1|4545.1|4549.6|4543.6|4551.1|4545.1|4548.8|4542.8|8
1738633370000|2025-02-04 01:42:50|4549.3|4543.3|4549.8|4543.8|4549.8|4543.8|4549.3|4543.3|0
1738633380000|2025-02-04 01:43:00|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|0
1738633390000|2025-02-04 01:43:10|4551.1|4545.1|4551.6|4545.6|4551.6|4545.6|4551.1|4545.1|3
1738633400000|2025-02-04 01:43:20|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1738633420000|2025-02-04 01:43:40|4551.6|4545.6|4553.3|4547.3|4553.3|4547.3|4551.6|4545.6|2
1738633430000|2025-02-04 01:43:50|4552.6|4546.6|4552.1|4546.1|4552.6|4546.6|4551.6|4545.6|1
1738633440000|2025-02-04 01:44:00|4552.4|4546.4|4553.3|4547.3|4553.3|4547.3|4552.4|4546.4|2
1738633450000|2025-02-04 01:44:10|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|1
1738633460000|2025-02-04 01:44:20|||||||||1
1738633470000|2025-02-04 01:44:30|4553.4|4547.4|4554.1|4548.1|4554.1|4548.1|4553.4|4547.4|0
1738633480000|2025-02-04 01:44:40|4553.3|4547.3|4555.3|4549.3|4555.3|4549.3|4553.3|4547.3|5
1738633490000|2025-02-04 01:44:50|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1738633500000|2025-02-04 01:45:00|4555.3|4549.3|4554.1|4548.1|4555.3|4549.3|4554.1|4548.1|1
1738633510000|2025-02-04 01:45:10|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4553.9|4547.9|3
1738633540000|2025-02-04 01:45:40|4554.9|4548.9|4554.6|4548.6|4555.1|4549.1|4554.6|4548.6|2
1738633550000|2025-02-04 01:45:50|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1738633560000|2025-02-04 01:46:00|4554.6|4548.6|4551.9|4545.9|4554.6|4548.6|4551.9|4545.9|7
1738633570000|2025-02-04 01:46:10|4552.3|4546.3|4553.3|4547.3|4553.3|4547.3|4552.3|4546.3|2
1738633580000|2025-02-04 01:46:20|4553.1|4547.1|4552.3|4546.3|4553.1|4547.1|4552.3|4546.3|1
1738633590000|2025-02-04 01:46:30|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|0
1738633600000|2025-02-04 01:46:40|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|2
1738633620000|2025-02-04 01:47:00|4553.8|4547.8|4553.8|4547.8|4554.8|4548.8|4553.8|4547.8|3
1738633630000|2025-02-04 01:47:10|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1738633640000|2025-02-04 01:47:20|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|1
1738633650000|2025-02-04 01:47:30|4552.8|4546.8|4551.9|4545.9|4552.8|4546.8|4551.9|4545.9|0
1738633660000|2025-02-04 01:47:40|4550.6|4544.6|4551.3|4545.3|4551.3|4545.3|4550.6|4544.6|5
1738633670000|2025-02-04 01:47:50|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|4551.6|4545.6|0
1738633680000|2025-02-04 01:48:00|4551.9|4545.9|4551.3|4545.3|4552.3|4546.3|4551.3|4545.3|0
1738633690000|2025-02-04 01:48:10|4552.2|4546.2|4552.6|4546.6|4553.9|4547.9|4552.2|4546.2|7
1738633700000|2025-02-04 01:48:20|4556.8|4550.8|4557.3|4551.3|4557.3|4551.3|4556.8|4550.8|2
1738633710000|2025-02-04 01:48:30|4557.9|4551.9|4557.4|4551.4|4558.6|4552.6|4557.4|4551.4|10
1738633720000|2025-02-04 01:48:40|4557.6|4551.6|4557.9|4551.9|4557.9|4551.9|4557.6|4551.6|0
1738633730000|2025-02-04 01:48:50|4557.7|4551.7|4556.2|4550.2|4557.9|4551.9|4556.2|4550.2|3
1738633740000|2025-02-04 01:49:00|4556.1|4550.1|4555.4|4549.4|4556.2|4550.2|4554.9|4548.9|0
1738633750000|2025-02-04 01:49:10|4555.2|4549.2|4555.9|4549.9|4555.9|4549.9|4555.2|4549.2|0
1738633760000|2025-02-04 01:49:20|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|1
1738633770000|2025-02-04 01:49:30|4555.1|4549.1|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|0
1738633780000|2025-02-04 01:49:40|4555.9|4549.9|4556.1|4550.1|4556.9|4550.9|4555.9|4549.9|0
1738633790000|2025-02-04 01:49:50|4556.3|4550.3|4557.2|4551.2|4557.4|4551.4|4556.2|4550.2|1
1738633800000|2025-02-04 01:50:00|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1738633810000|2025-02-04 01:50:10|4557.4|4551.4|4557.6|4551.6|4559.6|4553.6|4556.9|4550.9|13
1738633820000|2025-02-04 01:50:20|4557.2|4551.2|4556.9|4550.9|4557.2|4551.2|4556.7|4550.7|1
1738633830000|2025-02-04 01:50:30|4556.7|4550.7|4556.9|4550.9|4556.9|4550.9|4556.7|4550.7|0
1738633850000|2025-02-04 01:50:50|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|0
1738633860000|2025-02-04 01:51:00|4556.9|4550.9|4556.2|4550.2|4556.9|4550.9|4556.2|4550.2|2
1738633870000|2025-02-04 01:51:10|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|1
1738633880000|2025-02-04 01:51:20|4553.7|4547.7|4553.6|4547.6|4553.7|4547.7|4553.2|4547.2|0
1738633890000|2025-02-04 01:51:30|4554.7|4548.7|4555.7|4549.7|4555.7|4549.7|4554.7|4548.7|3
1738633900000|2025-02-04 01:51:40|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1738633920000|2025-02-04 01:52:00|4555.9|4549.9|4555.6|4549.6|4555.9|4549.9|4555.6|4549.6|1
1738633930000|2025-02-04 01:52:10|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|4555.7|4549.7|0
1738633940000|2025-02-04 01:52:20|4556.1|4550.1|4555.7|4549.7|4556.1|4550.1|4555.7|4549.7|0
1738633950000|2025-02-04 01:52:30|4556.2|4550.2|4556.6|4550.6|4556.6|4550.6|4555.7|4549.7|2
1738633960000|2025-02-04 01:52:40|4556.9|4550.9|4557.1|4551.1|4557.2|4551.2|4556.9|4550.9|1
1738633970000|2025-02-04 01:52:50|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|0
1738633980000|2025-02-04 01:53:00|4557.6|4551.6|4557.2|4551.2|4557.6|4551.6|4557.2|4551.2|0
1738633990000|2025-02-04 01:53:10|4557.6|4551.6|4557.9|4551.9|4558.2|4552.2|4557.6|4551.6|0
1738634010000|2025-02-04 01:53:30|4557.7|4551.7|4557.9|4551.9|4557.9|4551.9|4557.7|4551.7|0
1738634020000|2025-02-04 01:53:40|4558.3|4552.3|4558.4|4552.4|4558.9|4552.9|4558.3|4552.3|8
1738634030000|2025-02-04 01:53:50|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|0
1738634040000|2025-02-04 01:54:00|4558.3|4552.3|4558.4|4552.4|4559.2|4553.2|4558.3|4552.3|0
1738634050000|2025-02-04 01:54:10|4557.9|4551.9|4556.6|4550.6|4557.9|4551.9|4554.9|4548.9|5
1738634060000|2025-02-04 01:54:20|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|0
1738634070000|2025-02-04 01:54:30|4556.1|4550.1|4555.7|4549.7|4556.1|4550.1|4555.7|4549.7|0
1738634100000|2025-02-04 01:55:00|4555.6|4549.6|4555.7|4549.7|4555.7|4549.7|4555.6|4549.6|0
1738634110000|2025-02-04 01:55:10|4555.6|4549.6|4556.2|4550.2|4556.2|4550.2|4555.6|4549.6|0
1738634120000|2025-02-04 01:55:20|4555.9|4549.9|4556.2|4550.2|4556.2|4550.2|4555.9|4549.9|0
1738634130000|2025-02-04 01:55:30|4555.9|4549.9|4555.2|4549.2|4556.6|4550.6|4555.2|4549.2|1
1738634140000|2025-02-04 01:55:40|4555.9|4549.9|4558.1|4552.1|4558.1|4552.1|4555.9|4549.9|2
1738634150000|2025-02-04 01:55:50|4557.7|4551.7|4558.2|4552.2|4558.2|4552.2|4557.7|4551.7|1
1738634160000|2025-02-04 01:56:00|4558.4|4552.4|4557.9|4551.9|4558.4|4552.4|4557.9|4551.9|1
1738634180000|2025-02-04 01:56:20|4557.2|4551.2|4556.7|4550.7|4557.2|4551.2|4556.7|4550.7|1
1738634190000|2025-02-04 01:56:30|4556.6|4550.6|4556.9|4550.9|4556.9|4550.9|4556.2|4550.2|0
1738634200000|2025-02-04 01:56:40|4556.7|4550.7|4559.6|4553.6|4559.6|4553.6|4556.6|4550.6|2
1738634210000|2025-02-04 01:56:50|4558.6|4552.6|4558.7|4552.7|4558.7|4552.7|4558.6|4552.6|0
1738634220000|2025-02-04 01:57:00|4558.9|4552.9|4558.7|4552.7|4559.9|4553.9|4558.4|4552.4|6
1738634230000|2025-02-04 01:57:10|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1738634240000|2025-02-04 01:57:20|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|0
1738634250000|2025-02-04 01:57:30|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1738634260000|2025-02-04 01:57:40|4559.6|4553.6|4559.9|4553.9|4560.2|4554.2|4559.6|4553.6|2
1738634280000|2025-02-04 01:58:00|4560.2|4554.2|4560.4|4554.4|4560.4|4554.4|4560.2|4554.2|0
1738634290000|2025-02-04 01:58:10|4560.2|4554.2|4560.4|4554.4|4560.4|4554.4|4560.2|4554.2|0
1738634300000|2025-02-04 01:58:20|4559.6|4553.6|4557.2|4551.2|4559.9|4553.9|4557.2|4551.2|7
1738634310000|2025-02-04 01:58:30|4556.9|4550.9|4556.9|4550.9|4557.2|4551.2|4556.9|4550.9|0
1738634320000|2025-02-04 01:58:40|4556.6|4550.6|4557.7|4551.7|4558.1|4552.1|4556.2|4550.2|2
1738634340000|2025-02-04 01:59:00|4558.1|4552.1|4557.6|4551.6|4558.1|4552.1|4557.6|4551.6|1
1738634370000|2025-02-04 01:59:30|4558.1|4552.1|4555.6|4549.6|4558.1|4552.1|4555.6|4549.6|3
1738634380000|2025-02-04 01:59:40|4555.2|4549.2|4554.7|4548.7|4555.2|4549.2|4554.7|4548.7|0
1738634400000|2025-02-04 02:00:00|4555.1|4549.1|4554.6|4548.6|4555.2|4549.2|4554.6|4548.6|2
1738634410000|2025-02-04 02:00:10|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1738634420000|2025-02-04 02:00:20|4554.6|4548.6|4555.6|4549.6|4555.6|4549.6|4554.6|4548.6|1
1738634430000|2025-02-04 02:00:30|4556.1|4550.1|4555.6|4549.6|4556.1|4550.1|4555.6|4549.6|0
1738634440000|2025-02-04 02:00:40|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|0
1738634450000|2025-02-04 02:00:50|4555.7|4549.7|4555.6|4549.6|4555.7|4549.7|4555.6|4549.6|0
1738634460000|2025-02-04 02:01:00|4555.2|4549.2|4555.7|4549.7|4555.7|4549.7|4555.2|4549.2|0
1738634470000|2025-02-04 02:01:10|4556.1|4550.1|4555.7|4549.7|4556.1|4550.1|4555.7|4549.7|0
1738634480000|2025-02-04 02:01:20|4555.6|4549.6|4557.1|4551.1|4557.1|4551.1|4555.6|4549.6|8
1738634500000|2025-02-04 02:01:40|4556.7|4550.7|4556.6|4550.6|4557.1|4551.1|4556.6|4550.6|1
1738634510000|2025-02-04 02:01:50|4555.9|4549.9|4555.6|4549.6|4555.9|4549.9|4555.2|4549.2|0
1738634520000|2025-02-04 02:02:00|4554.7|4548.7|4554.6|4548.6|4554.7|4548.7|4554.6|4548.6|1
1738634530000|2025-02-04 02:02:10|4554.1|4548.1|4553.7|4547.7|4554.1|4548.1|4553.7|4547.7|0
1738634540000|2025-02-04 02:02:20|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|0
1738634550000|2025-02-04 02:02:30|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|0
1738634560000|2025-02-04 02:02:40|4551.9|4545.9|4552.6|4546.6|4552.6|4546.6|4551.9|4545.9|2
1738634570000|2025-02-04 02:02:50|4553.1|4547.1|4553.2|4547.2|4553.2|4547.2|4553.1|4547.1|1
1738634580000|2025-02-04 02:03:00|4553.6|4547.6|4552.7|4546.7|4553.6|4547.6|4552.6|4546.6|0
1738634590000|2025-02-04 02:03:10|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1738634600000|2025-02-04 02:03:20|4551.9|4545.9|4549.6|4543.6|4551.9|4545.9|4549.6|4543.6|1
1738634620000|2025-02-04 02:03:40|4549.7|4543.7|4549.1|4543.1|4549.7|4543.7|4549.1|4543.1|1
1738634640000|2025-02-04 02:04:00|4548.6|4542.6|4548.2|4542.2|4548.6|4542.6|4548.2|4542.2|0
1738634650000|2025-02-04 02:04:10|4548.7|4542.7|4549.7|4543.7|4549.7|4543.7|4548.7|4542.7|4
1738634660000|2025-02-04 02:04:20|4548.6|4542.6|4549.2|4543.2|4549.2|4543.2|4548.6|4542.6|1
1738634680000|2025-02-04 02:04:40|4549.3|4543.3|4550.1|4544.1|4550.1|4544.1|4549.3|4543.3|0
1738634690000|2025-02-04 02:04:50|4549.8|4543.8|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|1
1738634700000|2025-02-04 02:05:00|4549.8|4543.8|4550.3|4544.3|4550.3|4544.3|4549.8|4543.8|0
1738634710000|2025-02-04 02:05:10|4550.1|4544.1|4552.3|4546.3|4552.3|4546.3|4548.8|4542.8|8
1738634720000|2025-02-04 02:05:20|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1738634750000|2025-02-04 02:05:50|4553.2|4547.2|4552.6|4546.6|4554.6|4548.6|4552.6|4546.6|2
1738634760000|2025-02-04 02:06:00|4552.1|4546.1|4553.6|4547.6|4553.6|4547.6|4552.1|4546.1|10
1738634770000|2025-02-04 02:06:10|4553.9|4547.9|4554.6|4548.6|4554.6|4548.6|4553.8|4547.8|6
1738634780000|2025-02-04 02:06:20|4554.3|4548.3|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|0
1738634790000|2025-02-04 02:06:30|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|1
1738634800000|2025-02-04 02:06:40|4553.8|4547.8|4552.9|4546.9|4554.3|4548.3|4552.9|4546.9|1
1738634810000|2025-02-04 02:06:50|4553.4|4547.4|4554.8|4548.8|4554.8|4548.8|4553.4|4547.4|1
1738634830000|2025-02-04 02:07:10|4554.1|4548.1|4553.8|4547.8|4554.1|4548.1|4553.8|4547.8|1
1738634840000|2025-02-04 02:07:20|||||||||4
1738634850000|2025-02-04 02:07:30|4553.3|4547.3|4549.6|4543.6|4553.3|4547.3|4549.6|4543.6|3
1738634860000|2025-02-04 02:07:40|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|0
1738634870000|2025-02-04 02:07:50|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|0
1738634880000|2025-02-04 02:08:00|4547.6|4541.6|4547.6|4541.6|4548.4|4542.4|4546.9|4540.9|12
1738634890000|2025-02-04 02:08:10|4547.2|4541.2|4546.9|4540.9|4547.2|4541.2|4546.9|4540.9|8
1738634900000|2025-02-04 02:08:20|4546.4|4540.4|4549.3|4543.3|4549.3|4543.3|4546.3|4540.3|3
1738634910000|2025-02-04 02:08:30|4550.1|4544.1|4549.3|4543.3|4550.1|4544.1|4549.3|4543.3|7
1738634920000|2025-02-04 02:08:40|4549.6|4543.6|4549.4|4543.4|4549.6|4543.6|4549.3|4543.3|0
1738634930000|2025-02-04 02:08:50|4549.6|4543.6|4549.8|4543.8|4549.8|4543.8|4549.6|4543.6|0
1738634940000|2025-02-04 02:09:00|4549.9|4543.9|4549.6|4543.6|4550.3|4544.3|4549.6|4543.6|1
1738634950000|2025-02-04 02:09:10|4549.8|4543.8|4549.6|4543.6|4550.6|4544.6|4548.6|4542.6|2
1738634960000|2025-02-04 02:09:20|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.6|4543.6|0
1738634970000|2025-02-04 02:09:30|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|1
1738634980000|2025-02-04 02:09:40|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|0
1738634990000|2025-02-04 02:09:50|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|0
1738635000000|2025-02-04 02:10:00|4548.6|4542.6|4547.9|4541.9|4548.6|4542.6|4547.8|4541.8|0
1738635010000|2025-02-04 02:10:10|4547.8|4541.8|4547.6|4541.6|4547.8|4541.8|4547.6|4541.6|0
1738635020000|2025-02-04 02:10:20|||||||||1
1738635030000|2025-02-04 02:10:30|4547.8|4541.8|4547.6|4541.6|4547.8|4541.8|4547.3|4541.3|1
1738635050000|2025-02-04 02:10:50|4547.8|4541.8|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|0
1738635060000|2025-02-04 02:11:00|4548.6|4542.6|4545.6|4539.6|4548.6|4542.6|4545.6|4539.6|4
1738635070000|2025-02-04 02:11:10|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1738635080000|2025-02-04 02:11:20|4544.8|4538.8|4545.6|4539.6|4545.8|4539.8|4544.8|4538.8|3
1738635090000|2025-02-04 02:11:30|4545.8|4539.8|4545.8|4539.8|4546.3|4540.3|4545.8|4539.8|0
1738635100000|2025-02-04 02:11:40|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|0
1738635110000|2025-02-04 02:11:50|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|4545.8|4539.8|0
1738635120000|2025-02-04 02:12:00|4545.6|4539.6|4546.6|4540.6|4546.6|4540.6|4545.6|4539.6|0
1738635130000|2025-02-04 02:12:10|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|0
1738635140000|2025-02-04 02:12:20|4546.6|4540.6|4547.6|4541.6|4547.6|4541.6|4546.6|4540.6|0
1738635150000|2025-02-04 02:12:30|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1738635160000|2025-02-04 02:12:40|4547.6|4541.6|4548.1|4542.1|4548.1|4542.1|4547.6|4541.6|0
1738635170000|2025-02-04 02:12:50|4547.8|4541.8|4549.3|4543.3|4549.3|4543.3|4547.8|4541.8|1
1738635180000|2025-02-04 02:13:00|4548.9|4542.9|4548.6|4542.6|4548.9|4542.9|4548.6|4542.6|0
1738635200000|2025-02-04 02:13:20|4548.3|4542.3|4548.6|4542.6|4548.6|4542.6|4548.3|4542.3|0
1738635210000|2025-02-04 02:13:30|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|0
1738635230000|2025-02-04 02:13:50|4548.6|4542.6|4548.8|4542.8|4548.8|4542.8|4548.6|4542.6|0
1738635240000|2025-02-04 02:14:00|4548.6|4542.6|4549.1|4543.1|4549.1|4543.1|4548.6|4542.6|0
1738635250000|2025-02-04 02:14:10|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|1
1738635260000|2025-02-04 02:14:20|4549.4|4543.4|4551.6|4545.6|4552.1|4546.1|4549.4|4543.4|1
1738635270000|2025-02-04 02:14:30|4551.8|4545.8|4552.1|4546.1|4552.1|4546.1|4551.6|4545.6|0
1738635280000|2025-02-04 02:14:40|4552.3|4546.3|4552.6|4546.6|4552.6|4546.6|4552.3|4546.3|1
1738635290000|2025-02-04 02:14:50|4552.8|4546.8|4552.8|4546.8|4553.1|4547.1|4552.8|4546.8|0
1738635300000|2025-02-04 02:15:00|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1738635310000|2025-02-04 02:15:10|4552.3|4546.3|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|1
1738635320000|2025-02-04 02:15:20|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1738635330000|2025-02-04 02:15:30|4551.8|4545.8|4551.9|4545.9|4551.9|4545.9|4551.8|4545.8|0
1738635340000|2025-02-04 02:15:40|4552.6|4546.6|4552.6|4546.6|4552.8|4546.8|4552.6|4546.6|0
1738635350000|2025-02-04 02:15:50|4551.8|4545.8|4552.6|4546.6|4552.6|4546.6|4551.8|4545.8|1
1738635360000|2025-02-04 02:16:00|4551.9|4545.9|4552.3|4546.3|4552.6|4546.6|4551.9|4545.9|0
1738635370000|2025-02-04 02:16:10|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|0
1738635380000|2025-02-04 02:16:20|4551.8|4545.8|4551.9|4545.9|4551.9|4545.9|4551.8|4545.8|0
1738635400000|2025-02-04 02:16:40|4551.8|4545.8|4551.9|4545.9|4551.9|4545.9|4551.8|4545.8|0
1738635410000|2025-02-04 02:16:50|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|0
1738635420000|2025-02-04 02:17:00|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|4554.6|4548.6|6
1738635430000|2025-02-04 02:17:10|4554.3|4548.3|4554.6|4548.6|4554.6|4548.6|4554.3|4548.3|0
1738635440000|2025-02-04 02:17:20|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1738635460000|2025-02-04 02:17:40|4553.8|4547.8|4553.6|4547.6|4553.8|4547.8|4553.6|4547.6|0
1738635470000|2025-02-04 02:17:50|4553.9|4547.9|4554.3|4548.3|4554.3|4548.3|4553.9|4547.9|5
1738635480000|2025-02-04 02:18:00|4553.2|4547.2|4551.9|4545.9|4553.2|4547.2|4551.9|4545.9|5
1738635490000|2025-02-04 02:18:10|4551.8|4545.8|4553.8|4547.8|4554.3|4548.3|4551.8|4545.8|3
1738635500000|2025-02-04 02:18:20|4554.1|4548.1|4553.8|4547.8|4554.1|4548.1|4553.8|4547.8|0
1738635510000|2025-02-04 02:18:30|4553.6|4547.6|4553.4|4547.4|4553.6|4547.6|4553.3|4547.3|0
1738635520000|2025-02-04 02:18:40|4553.8|4547.8|4554.1|4548.1|4554.1|4548.1|4553.8|4547.8|0
1738635540000|2025-02-04 02:19:00|4552.6|4546.6|4552.8|4546.8|4553.1|4547.1|4552.6|4546.6|1
1738635550000|2025-02-04 02:19:10|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|0
1738635570000|2025-02-04 02:19:30|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1738635580000|2025-02-04 02:19:40|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|4552.6|4546.6|1
1738635590000|2025-02-04 02:19:50|4551.6|4545.6|4551.6|4545.6|4552.1|4546.1|4551.6|4545.6|1
1738635600000|2025-02-04 02:20:00|4551.8|4545.8|4553.1|4547.1|4553.6|4547.6|4551.8|4545.8|3
1738635620000|2025-02-04 02:20:20|4552.1|4546.1|4551.1|4545.1|4552.1|4546.1|4551.1|4545.1|3
1738635640000|2025-02-04 02:20:40|4549.6|4543.6|4549.8|4543.8|4550.1|4544.1|4549.6|4543.6|13
1738635650000|2025-02-04 02:20:50|4549.6|4543.6|4549.8|4543.8|4549.8|4543.8|4549.6|4543.6|0
1738635660000|2025-02-04 02:21:00|4549.6|4543.6|4548.6|4542.6|4549.6|4543.6|4548.6|4542.6|1
1738635670000|2025-02-04 02:21:10|4548.9|4542.9|4549.1|4543.1|4549.1|4543.1|4548.9|4542.9|0
1738635680000|2025-02-04 02:21:20|4548.8|4542.8|4549.1|4543.1|4549.1|4543.1|4548.8|4542.8|0
1738635710000|2025-02-04 02:21:50|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|1
1738635720000|2025-02-04 02:22:00|4550.6|4544.6|4551.1|4545.1|4551.1|4545.1|4550.6|4544.6|6
1738635750000|2025-02-04 02:22:30|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.3|4543.3|10
1738635760000|2025-02-04 02:22:40|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|0
1738635800000|2025-02-04 02:23:20|4548.1|4542.1|4546.6|4540.6|4548.1|4542.1|4546.6|4540.6|4
1738635820000|2025-02-04 02:23:40|4546.8|4540.8|4547.1|4541.1|4547.1|4541.1|4546.6|4540.6|0
1738635830000|2025-02-04 02:23:50|4547.8|4541.8|4547.6|4541.6|4547.8|4541.8|4547.6|4541.6|3
1738635840000|2025-02-04 02:24:00|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1738635850000|2025-02-04 02:24:10|4547.6|4541.6|4546.8|4540.8|4547.6|4541.6|4546.6|4540.6|4
1738635860000|2025-02-04 02:24:20|4546.6|4540.6|4546.6|4540.6|4546.8|4540.8|4546.6|4540.6|0
1738635870000|2025-02-04 02:24:30|4546.3|4540.3|4545.1|4539.1|4546.3|4540.3|4545.1|4539.1|0
1738635890000|2025-02-04 02:24:50|4545.6|4539.6|4546.6|4540.6|4546.8|4540.8|4545.6|4539.6|7
1738635910000|2025-02-04 02:25:10|4546.1|4540.1|4545.1|4539.1|4546.1|4540.1|4545.1|4539.1|1
1738635920000|2025-02-04 02:25:20|4545.6|4539.6|4545.8|4539.8|4545.8|4539.8|4545.6|4539.6|3
1738635930000|2025-02-04 02:25:30|4546.1|4540.1|4545.8|4539.8|4546.1|4540.1|4545.8|4539.8|0
1738635940000|2025-02-04 02:25:40|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|1
1738635970000|2025-02-04 02:26:10|4545.8|4539.8|4546.8|4540.8|4547.6|4541.6|4545.8|4539.8|6
1738635980000|2025-02-04 02:26:20|4547.4|4541.4|4546.8|4540.8|4547.6|4541.6|4546.8|4540.8|0
1738635990000|2025-02-04 02:26:30|4547.6|4541.6|4546.8|4540.8|4547.6|4541.6|4546.8|4540.8|0
1738636000000|2025-02-04 02:26:40|4547.6|4541.6|4546.6|4540.6|4547.6|4541.6|4546.6|4540.6|0
1738636010000|2025-02-04 02:26:50|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|0
1738636020000|2025-02-04 02:27:00|4547.1|4541.1|4546.8|4540.8|4547.1|4541.1|4546.8|4540.8|0
1738636030000|2025-02-04 02:27:10|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|0
1738636050000|2025-02-04 02:27:30|4546.8|4540.8|4547.1|4541.1|4547.1|4541.1|4546.8|4540.8|0
1738636060000|2025-02-04 02:27:40|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|0
1738636070000|2025-02-04 02:27:50|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|0
1738636080000|2025-02-04 02:28:00|4547.4|4541.4|4547.8|4541.8|4547.8|4541.8|4547.4|4541.4|1
1738636100000|2025-02-04 02:28:20|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|1
1738636110000|2025-02-04 02:28:30|4547.4|4541.4|4547.6|4541.6|4547.6|4541.6|4547.4|4541.4|0
1738636150000|2025-02-04 02:29:10|4547.8|4541.8|4547.6|4541.6|4547.8|4541.8|4547.4|4541.4|1
1738636170000|2025-02-04 02:29:30|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|5
1738636180000|2025-02-04 02:29:40|4543.3|4537.3|4545.6|4539.6|4545.6|4539.6|4543.3|4537.3|50
1738636190000|2025-02-04 02:29:50|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|4545.1|4539.1|0
1738636200000|2025-02-04 02:30:00|4545.4|4539.4|4541.3|4535.3|4545.4|4539.4|4540.6|4534.6|8
1738636210000|2025-02-04 02:30:10|4541.4|4535.4|4542.6|4536.6|4542.6|4536.6|4541.4|4535.4|2
1738636220000|2025-02-04 02:30:20|4543.1|4537.1|4542.6|4536.6|4543.1|4537.1|4542.6|4536.6|0
1738636230000|2025-02-04 02:30:30|4542.8|4536.8|4539.6|4533.6|4542.8|4536.8|4539.1|4533.1|56
1738636240000|2025-02-04 02:30:40|4539.3|4533.3|4539.6|4533.6|4539.6|4533.6|4539.3|4533.3|1
1738636250000|2025-02-04 02:30:50|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|1
1738636260000|2025-02-04 02:31:00|4540.6|4534.6|4537.6|4531.6|4540.6|4534.6|4537.6|4531.6|5
1738636270000|2025-02-04 02:31:10|4536.9|4530.9|4538.6|4532.6|4538.6|4532.6|4536.9|4530.9|3
1738636280000|2025-02-04 02:31:20|4538.8|4532.8|4538.6|4532.6|4538.8|4532.8|4537.9|4531.9|5
1738636290000|2025-02-04 02:31:30|4538.3|4532.3|4538.6|4532.6|4538.6|4532.6|4538.3|4532.3|0
1738636300000|2025-02-04 02:31:40|4538.3|4532.3|4538.6|4532.6|4538.6|4532.6|4538.3|4532.3|0
1738636310000|2025-02-04 02:31:50|4537.9|4531.9|4537.9|4531.9|4538.3|4532.3|4537.8|4531.8|0
1738636320000|2025-02-04 02:32:00|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|0
1738636330000|2025-02-04 02:32:10|4536.8|4530.8|4536.8|4530.8|4537.3|4531.3|4536.8|4530.8|1
1738636340000|2025-02-04 02:32:20|4538.1|4532.1|4537.8|4531.8|4538.1|4532.1|4537.8|4531.8|3
1738636350000|2025-02-04 02:32:30|4536.7|4530.7|4535.6|4529.6|4536.7|4530.7|4535.3|4529.3|54
1738636360000|2025-02-04 02:32:40|4535.4|4529.4|4534.6|4528.6|4535.4|4529.4|4533.6|4527.6|43
1738636370000|2025-02-04 02:32:50|4534.1|4528.1|4534.1|4528.1|4534.3|4528.3|4534.1|4528.1|1
1738636380000|2025-02-04 02:33:00|4534.6|4528.6|4535.1|4529.1|4535.6|4529.6|4534.3|4528.3|10
1738636390000|2025-02-04 02:33:10|4535.6|4529.6|4531.6|4525.6|4535.6|4529.6|4531.6|4525.6|10
1738636400000|2025-02-04 02:33:20|4531.4|4525.4|4530.8|4524.8|4531.6|4525.6|4530.8|4524.8|5
1738636410000|2025-02-04 02:33:30|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4
1738636430000|2025-02-04 02:33:50|4530.3|4524.3|4530.3|4524.3|4530.6|4524.6|4530.3|4524.3|51
1738636440000|2025-02-04 02:34:00|4530.6|4524.6|4531.6|4525.6|4531.6|4525.6|4530.6|4524.6|2
1738636450000|2025-02-04 02:34:10|4532.1|4526.1|4531.1|4525.1|4532.1|4526.1|4530.8|4524.8|2
1738636460000|2025-02-04 02:34:20|4531.6|4525.6|4530.4|4524.4|4531.6|4525.6|4530.4|4524.4|2
1738636470000|2025-02-04 02:34:30|4530.6|4524.6|4529.7|4523.7|4530.6|4524.6|4529.7|4523.7|63
1738636480000|2025-02-04 02:34:40|4530.2|4524.2|4530.2|4524.2|4530.7|4524.7|4530.1|4524.1|8
1738636490000|2025-02-04 02:34:50|4530.4|4524.4|4530.4|4524.4|4531.2|4525.2|4530.4|4524.4|3
1738636500000|2025-02-04 02:35:00|4529.9|4523.9|4529.2|4523.2|4530.7|4524.7|4529.2|4523.2|5
1738636510000|2025-02-04 02:35:10|4529.6|4523.6|4529.7|4523.7|4530.2|4524.2|4529.6|4523.6|13
1738636520000|2025-02-04 02:35:20|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4529.4|4523.4|3
1738636530000|2025-02-04 02:35:30|4530.7|4524.7|4530.2|4524.2|4530.7|4524.7|4530.2|4524.2|0
1738636540000|2025-02-04 02:35:40|4528.6|4522.6|4526.7|4520.7|4528.6|4522.6|4526.7|4520.7|11
1738636550000|2025-02-04 02:35:50|4527.4|4521.4|4527.2|4521.2|4527.4|4521.4|4526.9|4520.9|10
1738636560000|2025-02-04 02:36:00|4527.4|4521.4|4526.9|4520.9|4527.7|4521.7|4526.9|4520.9|1
1738636570000|2025-02-04 02:36:10|4526.7|4520.7|4525.9|4519.9|4526.7|4520.7|4525.9|4519.9|5
1738636580000|2025-02-04 02:36:20|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|0
1738636600000|2025-02-04 02:36:40|4526.4|4520.4|4526.7|4520.7|4526.7|4520.7|4526.4|4520.4|47
1738636610000|2025-02-04 02:36:50|4529.7|4523.7|4530.4|4524.4|4530.4|4524.4|4529.7|4523.7|14
1738636620000|2025-02-04 02:37:00|4530.7|4524.7|4531.9|4525.9|4531.9|4525.9|4530.7|4524.7|7
1738636630000|2025-02-04 02:37:10|4532.4|4526.4|4534.9|4528.9|4534.9|4528.9|4532.4|4526.4|5
1738636640000|2025-02-04 02:37:20|4535.4|4529.4|4536.4|4530.4|4536.4|4530.4|4535.4|4529.4|31
1738636650000|2025-02-04 02:37:30|4536.7|4530.7|4535.7|4529.7|4536.9|4530.9|4535.2|4529.2|9
1738636660000|2025-02-04 02:37:40|4535.4|4529.4|4533.1|4527.1|4535.4|4529.4|4533.1|4527.1|4
1738636670000|2025-02-04 02:37:50|4532.6|4526.6|4531.2|4525.2|4532.6|4526.6|4531.2|4525.2|0
1738636680000|2025-02-04 02:38:00|4531.1|4525.1|4530.7|4524.7|4531.2|4525.2|4530.2|4524.2|1
1738636690000|2025-02-04 02:38:10|4529.7|4523.7|4530.7|4524.7|4530.7|4524.7|4529.7|4523.7|6
1738636700000|2025-02-04 02:38:20|4531.2|4525.2|4530.2|4524.2|4531.2|4525.2|4529.4|4523.4|13
1738636720000|2025-02-04 02:38:40|4530.4|4524.4|4531.7|4525.7|4531.7|4525.7|4530.4|4524.4|2
1738636730000|2025-02-04 02:38:50|4532.7|4526.7|4533.2|4527.2|4533.2|4527.2|4532.7|4526.7|9
1738636740000|2025-02-04 02:39:00|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|9
1738636750000|2025-02-04 02:39:10|4533.2|4527.2|4534.2|4528.2|4534.2|4528.2|4533.2|4527.2|6
1738636760000|2025-02-04 02:39:20|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|4534.4|4528.4|0
1738636790000|2025-02-04 02:39:50|4534.2|4528.2|4535.2|4529.2|4535.2|4529.2|4534.2|4528.2|7
1738636800000|2025-02-04 02:40:00|4534.4|4528.4|4534.4|4528.4|4534.7|4528.7|4534.4|4528.4|1
1738636810000|2025-02-04 02:40:10|4534.2|4528.2|4533.4|4527.4|4534.2|4528.2|4533.4|4527.4|1
1738636820000|2025-02-04 02:40:20|4533.2|4527.2|4531.7|4525.7|4533.2|4527.2|4531.7|4525.7|8
1738636830000|2025-02-04 02:40:30|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4531.7|4525.7|4
1738636840000|2025-02-04 02:40:40|4532.4|4526.4|4532.9|4526.9|4532.9|4526.9|4532.4|4526.4|3
1738636850000|2025-02-04 02:40:50|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|1
1738636860000|2025-02-04 02:41:00|4533.2|4527.2|4533.4|4527.4|4533.4|4527.4|4533.2|4527.2|2
1738636870000|2025-02-04 02:41:10|4534.8|4528.8|4534.9|4528.9|4534.9|4528.9|4534.8|4528.8|8
1738636880000|2025-02-04 02:41:20|4534.4|4528.4|4535.2|4529.2|4535.2|4529.2|4534.4|4528.4|4
1738636890000|2025-02-04 02:41:30|4535.7|4529.7|4536.9|4530.9|4536.9|4530.9|4535.7|4529.7|4
1738636910000|2025-02-04 02:41:50|4537.1|4531.1|4537.4|4531.4|4537.4|4531.4|4536.9|4530.9|0
1738636920000|2025-02-04 02:42:00|4536.9|4530.9|4536.9|4530.9|4537.4|4531.4|4536.9|4530.9|1
1738636930000|2025-02-04 02:42:10|4536.7|4530.7|4535.2|4529.2|4536.9|4530.9|4535.2|4529.2|2
1738636950000|2025-02-04 02:42:30|4535.4|4529.4|4536.2|4530.2|4536.2|4530.2|4535.2|4529.2|2
1738636960000|2025-02-04 02:42:40|4536.4|4530.4|4537.4|4531.4|4537.4|4531.4|4536.4|4530.4|2
1738636970000|2025-02-04 02:42:50|4538.4|4532.4|4540.2|4534.2|4540.4|4534.4|4538.2|4532.2|6
1738636980000|2025-02-04 02:43:00|4540.6|4534.6|4543.6|4537.6|4544.2|4538.2|4540.6|4534.6|10
1738636990000|2025-02-04 02:43:10|4543.2|4537.2|4544.4|4538.4|4544.4|4538.4|4542.1|4536.1|23
1738637000000|2025-02-04 02:43:20|4544.2|4538.2|4542.9|4536.9|4544.2|4538.2|4542.6|4536.6|1
1738637010000|2025-02-04 02:43:30|4543.3|4537.3|4545.6|4539.6|4545.6|4539.6|4543.3|4537.3|2
1738637020000|2025-02-04 02:43:40|4546.6|4540.6|4547.4|4541.4|4547.4|4541.4|4546.6|4540.6|4
1738637030000|2025-02-04 02:43:50|4547.1|4541.1|4545.9|4539.9|4547.1|4541.1|4545.9|4539.9|2
1738637040000|2025-02-04 02:44:00|4545.6|4539.6|4547.2|4541.2|4547.4|4541.4|4545.2|4539.2|9
1738637050000|2025-02-04 02:44:10|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|4547.4|4541.4|0
1738637060000|2025-02-04 02:44:20|4548.4|4542.4|4547.9|4541.9|4548.4|4542.4|4547.9|4541.9|8
1738637080000|2025-02-04 02:44:40|4548.7|4542.7|4548.2|4542.2|4549.7|4543.7|4548.2|4542.2|0
1738637090000|2025-02-04 02:44:50|4547.9|4541.9|4547.4|4541.4|4548.2|4542.2|4547.4|4541.4|0
1738637100000|2025-02-04 02:45:00|4547.9|4541.9|4547.4|4541.4|4547.9|4541.9|4547.4|4541.4|1
1738637110000|2025-02-04 02:45:10|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.4|4541.4|2
1738637120000|2025-02-04 02:45:20|4548.4|4542.4|4548.7|4542.7|4548.7|4542.7|4548.4|4542.4|5
1738637130000|2025-02-04 02:45:30|4548.4|4542.4|4548.7|4542.7|4548.7|4542.7|4548.4|4542.4|0
1738637140000|2025-02-04 02:45:40|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|1
1738637160000|2025-02-04 02:46:00|4547.6|4541.6|4544.4|4538.4|4547.6|4541.6|4544.4|4538.4|1
1738637170000|2025-02-04 02:46:10|4544.7|4538.7|4545.2|4539.2|4545.2|4539.2|4544.4|4538.4|1
1738637180000|2025-02-04 02:46:20|4545.4|4539.4|4546.2|4540.2|4546.2|4540.2|4545.4|4539.4|1
1738637190000|2025-02-04 02:46:30|4546.6|4540.6|4546.2|4540.2|4546.6|4540.6|4546.2|4540.2|0
1738637200000|2025-02-04 02:46:40|4545.2|4539.2|4545.2|4539.2|4545.4|4539.4|4545.2|4539.2|1
1738637210000|2025-02-04 02:46:50|4544.4|4538.4|4543.4|4537.4|4545.7|4539.7|4543.4|4537.4|3
1738637220000|2025-02-04 02:47:00|4543.7|4537.7|4544.2|4538.2|4544.2|4538.2|4543.7|4537.7|0
1738637230000|2025-02-04 02:47:10|4544.7|4538.7|4545.2|4539.2|4545.7|4539.7|4544.4|4538.4|2
1738637240000|2025-02-04 02:47:20|4545.4|4539.4|4545.7|4539.7|4545.7|4539.7|4545.4|4539.4|0
1738637250000|2025-02-04 02:47:30|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.7|4540.7|3
1738637260000|2025-02-04 02:47:40|4546.7|4540.7|4546.9|4540.9|4546.9|4540.9|4546.7|4540.7|0
1738637270000|2025-02-04 02:47:50|4547.4|4541.4|4547.2|4541.2|4547.4|4541.4|4546.2|4540.2|0
1738637280000|2025-02-04 02:48:00|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1738637290000|2025-02-04 02:48:10|4546.4|4540.4|4545.2|4539.2|4546.4|4540.4|4545.2|4539.2|0
1738637310000|2025-02-04 02:48:30|4545.7|4539.7|4546.2|4540.2|4546.7|4540.7|4545.7|4539.7|2
1738637320000|2025-02-04 02:48:40|4547.1|4541.1|4547.2|4541.2|4547.2|4541.2|4547.1|4541.1|1
1738637330000|2025-02-04 02:48:50|4546.7|4540.7|4546.2|4540.2|4546.7|4540.7|4545.9|4539.9|0
1738637340000|2025-02-04 02:49:00|4546.6|4540.6|4546.2|4540.2|4546.6|4540.6|4546.2|4540.2|2
1738637350000|2025-02-04 02:49:10|4545.7|4539.7|4544.2|4538.2|4545.7|4539.7|4544.2|4538.2|0
1738637360000|2025-02-04 02:49:20|4544.9|4538.9|4545.2|4539.2|4545.2|4539.2|4544.9|4538.9|0
1738637390000|2025-02-04 02:49:50|4544.2|4538.2|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|0
1738637400000|2025-02-04 02:50:00|4543.9|4537.9|4543.4|4537.4|4543.9|4537.9|4543.2|4537.2|0
1738637410000|2025-02-04 02:50:10|4543.2|4537.2|4543.7|4537.7|4543.7|4537.7|4543.2|4537.2|0
1738637420000|2025-02-04 02:50:20|4544.1|4538.1|4543.2|4537.2|4544.4|4538.4|4543.2|4537.2|1
1738637430000|2025-02-04 02:50:30|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|0
1738637440000|2025-02-04 02:50:40|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|2
1738637450000|2025-02-04 02:50:50|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1738637460000|2025-02-04 02:51:00|4543.2|4537.2|4545.9|4539.9|4545.9|4539.9|4543.2|4537.2|5
1738637470000|2025-02-04 02:51:10|4546.9|4540.9|4544.4|4538.4|4546.9|4540.9|4544.2|4538.2|0
1738637480000|2025-02-04 02:51:20|4544.2|4538.2|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|0
1738637490000|2025-02-04 02:51:30|4544.6|4538.6|4544.4|4538.4|4545.2|4539.2|4544.2|4538.2|0
1738637500000|2025-02-04 02:51:40|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4544.2|4538.2|1
1738637510000|2025-02-04 02:51:50|4543.9|4537.9|4543.2|4537.2|4543.9|4537.9|4543.2|4537.2|0
1738637520000|2025-02-04 02:52:00|4542.9|4536.9|4541.9|4535.9|4542.9|4536.9|4541.9|4535.9|1
1738637530000|2025-02-04 02:52:10|4541.4|4535.4|4542.4|4536.4|4542.4|4536.4|4541.2|4535.2|1
1738637540000|2025-02-04 02:52:20|4543.2|4537.2|4542.9|4536.9|4543.2|4537.2|4542.9|4536.9|0
1738637550000|2025-02-04 02:52:30|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|0
1738637560000|2025-02-04 02:52:40|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1738637570000|2025-02-04 02:52:50|4544.2|4538.2|4545.2|4539.2|4545.2|4539.2|4544.2|4538.2|0
1738637580000|2025-02-04 02:53:00|4544.9|4538.9|4545.2|4539.2|4545.4|4539.4|4544.7|4538.7|1
1738637590000|2025-02-04 02:53:10|4544.2|4538.2|4544.2|4538.2|4544.4|4538.4|4544.2|4538.2|0
1738637600000|2025-02-04 02:53:20|4543.2|4537.2|4544.2|4538.2|4544.2|4538.2|4543.2|4537.2|0
1738637610000|2025-02-04 02:53:30|4545.2|4539.2|4546.2|4540.2|4546.2|4540.2|4545.2|4539.2|1
1738637620000|2025-02-04 02:53:40|4545.9|4539.9|4545.2|4539.2|4546.2|4540.2|4545.2|4539.2|0
1738637630000|2025-02-04 02:53:50|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|0
1738637660000|2025-02-04 02:54:20|4545.4|4539.4|4545.2|4539.2|4545.6|4539.6|4545.2|4539.2|1
1738637670000|2025-02-04 02:54:30|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4545.2|4539.2|0
1738637680000|2025-02-04 02:54:40|4546.1|4540.1|4545.2|4539.2|4546.1|4540.1|4545.2|4539.2|0
1738637690000|2025-02-04 02:54:50|4545.7|4539.7|4546.2|4540.2|4546.2|4540.2|4545.7|4539.7|1
1738637700000|2025-02-04 02:55:00|4545.9|4539.9|4547.2|4541.2|4547.2|4541.2|4545.9|4539.9|0
1738637720000|2025-02-04 02:55:20|4546.9|4540.9|4547.3|4541.3|4547.3|4541.3|4546.9|4540.9|0
1738637730000|2025-02-04 02:55:30|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|4546.9|4540.9|0
1738637760000|2025-02-04 02:56:00|4546.4|4540.4|4545.9|4539.9|4546.4|4540.4|4545.9|4539.9|0
1738637770000|2025-02-04 02:56:10|4545.3|4539.3|4544.8|4538.8|4545.9|4539.9|4544.8|4538.8|1
1738637780000|2025-02-04 02:56:20|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1738637790000|2025-02-04 02:56:30|4545.4|4539.4|4545.3|4539.3|4545.9|4539.9|4545.3|4539.3|0
1738637800000|2025-02-04 02:56:40|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|0
1738637810000|2025-02-04 02:56:50|4544.6|4538.6|4544.3|4538.3|4544.6|4538.6|4544.3|4538.3|0
1738637820000|2025-02-04 02:57:00|4543.9|4537.9|4543.8|4537.8|4544.3|4538.3|4543.3|4537.3|0
1738637830000|2025-02-04 02:57:10|4543.3|4537.3|4543.3|4537.3|4544.3|4538.3|4543.3|4537.3|0
1738637840000|2025-02-04 02:57:20|4543.9|4537.9|4544.3|4538.3|4544.3|4538.3|4543.3|4537.3|0
1738637850000|2025-02-04 02:57:30|4543.9|4537.9|4543.3|4537.3|4544.3|4538.3|4543.3|4537.3|0
1738637860000|2025-02-04 02:57:40|4543.9|4537.9|4544.3|4538.3|4544.3|4538.3|4543.9|4537.9|0
1738637870000|2025-02-04 02:57:50|4543.4|4537.4|4543.3|4537.3|4543.4|4537.4|4543.3|4537.3|1
1738637890000|2025-02-04 02:58:10|4543.1|4537.1|4542.3|4536.3|4543.1|4537.1|4542.3|4536.3|0
1738637900000|2025-02-04 02:58:20|4542.8|4536.8|4543.3|4537.3|4543.3|4537.3|4542.8|4536.8|1
1738637910000|2025-02-04 02:58:30|4543.8|4537.8|4544.3|4538.3|4545.9|4539.9|4543.8|4537.8|1
1738637920000|2025-02-04 02:58:40|4544.6|4538.6|4545.3|4539.3|4545.3|4539.3|4544.3|4538.3|0
1738637960000|2025-02-04 02:59:20|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|1
1738637970000|2025-02-04 02:59:30|4546.6|4540.6|4547.3|4541.3|4547.3|4541.3|4546.6|4540.6|0
1738637990000|2025-02-04 02:59:50|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1738638010000|2025-02-04 03:00:10|4545.3|4539.3|4544.9|4538.9|4545.3|4539.3|4544.9|4538.9|0
1738638020000|2025-02-04 03:00:20|4544.3|4538.3|4543.3|4537.3|4544.4|4538.4|4543.3|4537.3|1
1738638030000|2025-02-04 03:00:30|4543.8|4537.8|4544.3|4538.3|4544.3|4538.3|4543.8|4537.8|3
1738638040000|2025-02-04 03:00:40|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1738638050000|2025-02-04 03:00:50|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4543.8|4537.8|2
1738638060000|2025-02-04 03:01:00|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|4543.9|4537.9|0
1738638070000|2025-02-04 03:01:10|4543.8|4537.8|4543.6|4537.6|4543.8|4537.8|4543.4|4537.4|0
1738638090000|2025-02-04 03:01:30|4543.4|4537.4|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|1
1738638110000|2025-02-04 03:01:50|||||||||1
1738638120000|2025-02-04 03:02:00|4544.8|4538.8|4544.4|4538.4|4544.8|4538.8|4544.4|4538.4|0
1738638130000|2025-02-04 03:02:10|4544.8|4538.8|4544.4|4538.4|4544.8|4538.8|4544.4|4538.4|0
1738638140000|2025-02-04 03:02:20|4544.8|4538.8|4545.4|4539.4|4545.4|4539.4|4544.8|4538.8|3
1738638150000|2025-02-04 03:02:30|4543.4|4537.4|4544.3|4538.3|4544.3|4538.3|4543.3|4537.3|3
1738638170000|2025-02-04 03:02:50|4543.9|4537.9|4543.4|4537.4|4543.9|4537.9|4543.4|4537.4|0
1738638180000|2025-02-04 03:03:00|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1738638190000|2025-02-04 03:03:10|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1738638200000|2025-02-04 03:03:20|4542.9|4536.9|4542.8|4536.8|4542.9|4536.9|4542.8|4536.8|0
1738638210000|2025-02-04 03:03:30|4542.4|4536.4|4542.3|4536.3|4542.4|4536.4|4542.3|4536.3|4
1738638220000|2025-02-04 03:03:40|4541.9|4535.9|4542.3|4536.3|4542.3|4536.3|4541.9|4535.9|0
1738638230000|2025-02-04 03:03:50|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.6|4535.6|0
1738638240000|2025-02-04 03:04:00|4541.6|4535.6|4541.9|4535.9|4541.9|4535.9|4541.6|4535.6|0
1738638260000|2025-02-04 03:04:20|||||||||1
1738638270000|2025-02-04 03:04:30|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|1
1738638280000|2025-02-04 03:04:40|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|0
1738638290000|2025-02-04 03:04:50|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|2
1738638300000|2025-02-04 03:05:00|4542.1|4536.1|4544.3|4538.3|4544.3|4538.3|4542.1|4536.1|4
1738638310000|2025-02-04 03:05:10|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4543.3|4537.3|0
1738638320000|2025-02-04 03:05:20|4544.3|4538.3|4543.3|4537.3|4544.3|4538.3|4543.3|4537.3|0
1738638330000|2025-02-04 03:05:30|4542.4|4536.4|4542.9|4536.9|4543.3|4537.3|4542.3|4536.3|0
1738638360000|2025-02-04 03:06:00|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|0
1738638390000|2025-02-04 03:06:30|||||||||1
1738638420000|2025-02-04 03:07:00|4542.8|4536.8|4543.3|4537.3|4543.3|4537.3|4542.8|4536.8|0
1738638440000|2025-02-04 03:07:20|4542.9|4536.9|4542.8|4536.8|4542.9|4536.9|4542.3|4536.3|1
1738638450000|2025-02-04 03:07:30|4542.4|4536.4|4542.3|4536.3|4542.4|4536.4|4542.3|4536.3|4
1738638460000|2025-02-04 03:07:40|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|1
1738638470000|2025-02-04 03:07:50|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|1
1738638510000|2025-02-04 03:08:30|4543.4|4537.4|4542.9|4536.9|4543.8|4537.8|4542.9|4536.9|0
1738638530000|2025-02-04 03:08:50|4542.8|4536.8|4541.6|4535.6|4542.8|4536.8|4541.6|4535.6|1
1738638540000|2025-02-04 03:09:00|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|1
1738638560000|2025-02-04 03:09:20|4542.1|4536.1|4541.4|4535.4|4542.4|4536.4|4541.4|4535.4|2
1738638590000|2025-02-04 03:09:50|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.4|4535.4|1
1738638600000|2025-02-04 03:10:00|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|1
1738638610000|2025-02-04 03:10:10|4541.1|4535.1|4540.6|4534.6|4541.1|4535.1|4540.6|4534.6|3
1738638630000|2025-02-04 03:10:30|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|1
1738638650000|2025-02-04 03:10:50|4540.1|4534.1|4540.3|4534.3|4540.4|4534.4|4540.1|4534.1|1
1738638660000|2025-02-04 03:11:00|4540.8|4534.8|4541.8|4535.8|4541.8|4535.8|4540.8|4534.8|5
1738638670000|2025-02-04 03:11:10|4542.3|4536.3|4542.6|4536.6|4542.9|4536.9|4542.3|4536.3|2
1738638680000|2025-02-04 03:11:20|4542.4|4536.4|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|0
1738638690000|2025-02-04 03:11:30|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1738638700000|2025-02-04 03:11:40|4542.3|4536.3|4542.4|4536.4|4542.4|4536.4|4542.3|4536.3|0
1738638710000|2025-02-04 03:11:50|4542.3|4536.3|4541.9|4535.9|4542.3|4536.3|4541.9|4535.9|1
1738638720000|2025-02-04 03:12:00|4542.3|4536.3|4543.3|4537.3|4543.4|4537.4|4542.3|4536.3|1
1738638730000|2025-02-04 03:12:10|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|4543.4|4537.4|0
1738638740000|2025-02-04 03:12:20|4544.3|4538.3|4543.4|4537.4|4544.3|4538.3|4543.4|4537.4|0
1738638750000|2025-02-04 03:12:30|4543.9|4537.9|4543.3|4537.3|4543.9|4537.9|4543.3|4537.3|0
1738638770000|2025-02-04 03:12:50|4543.6|4537.6|4544.3|4538.3|4544.3|4538.3|4543.6|4537.6|0
1738638780000|2025-02-04 03:13:00|4544.4|4538.4|4545.4|4539.4|4545.4|4539.4|4544.4|4538.4|0
1738638790000|2025-02-04 03:13:10|4544.9|4538.9|4544.4|4538.4|4544.9|4538.9|4544.3|4538.3|1
1738638800000|2025-02-04 03:13:20|4544.6|4538.6|4544.3|4538.3|4544.6|4538.6|4544.3|4538.3|0
1738638810000|2025-02-04 03:13:30|4544.4|4538.4|4544.9|4538.9|4545.3|4539.3|4544.3|4538.3|1
1738638820000|2025-02-04 03:13:40|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|0
1738638830000|2025-02-04 03:13:50|4544.3|4538.3|4544.4|4538.4|4544.4|4538.4|4544.3|4538.3|0
1738638840000|2025-02-04 03:14:00|4544.9|4538.9|4545.3|4539.3|4545.3|4539.3|4544.6|4538.6|1
1738638850000|2025-02-04 03:14:10|4545.4|4539.4|4545.6|4539.6|4545.6|4539.6|4545.3|4539.3|1
1738638870000|2025-02-04 03:14:30|4546.3|4540.3|4545.6|4539.6|4546.3|4540.3|4545.6|4539.6|1
1738638880000|2025-02-04 03:14:40|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1738638900000|2025-02-04 03:15:00|4545.9|4539.9|4545.6|4539.6|4545.9|4539.9|4545.4|4539.4|0
1738638910000|2025-02-04 03:15:10|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1738638950000|2025-02-04 03:15:50|4544.6|4538.6|4543.4|4537.4|4545.3|4539.3|4543.4|4537.4|3
1738638960000|2025-02-04 03:16:00|4544.4|4538.4|4544.3|4538.3|4544.4|4538.4|4544.3|4538.3|1
1738638970000|2025-02-04 03:16:10|4543.6|4537.6|4544.3|4538.3|4544.3|4538.3|4543.4|4537.4|0
1738638980000|2025-02-04 03:16:20|4543.4|4537.4|4542.3|4536.3|4543.4|4537.4|4542.3|4536.3|1
1738639010000|2025-02-04 03:16:50|4542.4|4536.4|4543.6|4537.6|4543.6|4537.6|4542.4|4536.4|2
1738639020000|2025-02-04 03:17:00|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|1
1738639040000|2025-02-04 03:17:20|4544.4|4538.4|4544.4|4538.4|4544.4|4538.4|4544.3|4538.3|0
1738639050000|2025-02-04 03:17:30|4544.3|4538.3|4544.4|4538.4|4544.4|4538.4|4544.3|4538.3|0
1738639060000|2025-02-04 03:17:40|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|1
1738639070000|2025-02-04 03:17:50|4545.6|4539.6|4545.9|4539.9|4545.9|4539.9|4545.6|4539.6|0
1738639090000|2025-02-04 03:18:10|4545.3|4539.3|4545.9|4539.9|4545.9|4539.9|4545.3|4539.3|0
1738639100000|2025-02-04 03:18:20|4545.8|4539.8|4544.9|4538.9|4545.8|4539.8|4544.9|4538.9|0
1738639120000|2025-02-04 03:18:40|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|0
1738639130000|2025-02-04 03:18:50|4543.9|4537.9|4543.3|4537.3|4543.9|4537.9|4543.3|4537.3|0
1738639140000|2025-02-04 03:19:00|4542.9|4536.9|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|2
1738639150000|2025-02-04 03:19:10|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|0
1738639190000|2025-02-04 03:19:50|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1738639200000|2025-02-04 03:20:00|4542.9|4536.9|4543.4|4537.4|4543.4|4537.4|4542.9|4536.9|3
1738639210000|2025-02-04 03:20:10|4543.3|4537.3|4542.9|4536.9|4543.3|4537.3|4542.9|4536.9|0
1738639240000|2025-02-04 03:20:40|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1738639250000|2025-02-04 03:20:50|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|1
1738639270000|2025-02-04 03:21:10|4542.4|4536.4|4542.3|4536.3|4542.4|4536.4|4542.3|4536.3|0
1738639280000|2025-02-04 03:21:20|4542.4|4536.4|4542.3|4536.3|4542.4|4536.4|4542.3|4536.3|0
1738639290000|2025-02-04 03:21:30|4542.9|4536.9|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|0
1738639300000|2025-02-04 03:21:40|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|1
1738639340000|2025-02-04 03:22:20|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|0
1738639350000|2025-02-04 03:22:30|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1738639360000|2025-02-04 03:22:40|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.3|4536.3|0
1738639370000|2025-02-04 03:22:50|4542.6|4536.6|4542.9|4536.9|4542.9|4536.9|4542.6|4536.6|0
1738639400000|2025-02-04 03:23:20|4542.3|4536.3|4542.9|4536.9|4542.9|4536.9|4542.3|4536.3|1
1738639410000|2025-02-04 03:23:30|4543.4|4537.4|4543.3|4537.3|4543.4|4537.4|4543.3|4537.3|0
1738639420000|2025-02-04 03:23:40|4543.4|4537.4|4545.3|4539.3|4545.3|4539.3|4543.4|4537.4|2
1738639430000|2025-02-04 03:23:50|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1738639440000|2025-02-04 03:24:00|4545.3|4539.3|4544.4|4538.4|4545.3|4539.3|4544.4|4538.4|0
1738639460000|2025-02-04 03:24:20|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|1
1738639470000|2025-02-04 03:24:30|4543.6|4537.6|4543.3|4537.3|4543.8|4537.8|4543.3|4537.3|0
1738639480000|2025-02-04 03:24:40|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|4542.9|4536.9|0
1738639540000|2025-02-04 03:25:40|4543.1|4537.1|4543.3|4537.3|4543.3|4537.3|4543.1|4537.1|1
1738639550000|2025-02-04 03:25:50|4542.9|4536.9|4542.3|4536.3|4542.9|4536.9|4542.3|4536.3|0
1738639590000|2025-02-04 03:26:30|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1738639600000|2025-02-04 03:26:40|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|0
1738639610000|2025-02-04 03:26:50|||||||||5
1738639640000|2025-02-04 03:27:20|4542.4|4536.4|4542.3|4536.3|4542.4|4536.4|4542.3|4536.3|1
1738639670000|2025-02-04 03:27:50|4541.9|4535.9|4541.8|4535.8|4542.3|4536.3|4541.8|4535.8|10
1738639680000|2025-02-04 03:28:00|4541.4|4535.4|4542.3|4536.3|4542.3|4536.3|4541.4|4535.4|3
1738639690000|2025-02-04 03:28:10|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|0
1738639700000|2025-02-04 03:28:20|4543.1|4537.1|4543.3|4537.3|4543.4|4537.4|4543.1|4537.1|3
1738639710000|2025-02-04 03:28:30|4542.4|4536.4|4542.6|4536.6|4542.6|4536.6|4542.4|4536.4|0
1738639730000|2025-02-04 03:28:50|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1738639740000|2025-02-04 03:29:00|4542.3|4536.3|4543.4|4537.4|4543.4|4537.4|4541.8|4535.8|3
1738639760000|2025-02-04 03:29:20|4543.9|4537.9|4544.3|4538.3|4544.3|4538.3|4543.6|4537.6|1
1738639770000|2025-02-04 03:29:30|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4
1738639790000|2025-02-04 03:29:50|4543.1|4537.1|4544.6|4538.6|4544.6|4538.6|4542.4|4536.4|5
1738639800000|2025-02-04 03:30:00|4544.3|4538.3|4543.6|4537.6|4544.3|4538.3|4543.6|4537.6|1
1738639810000|2025-02-04 03:30:10|4543.3|4537.3|4543.4|4537.4|4543.8|4537.8|4542.6|4536.6|1
1738639820000|2025-02-04 03:30:20|4543.8|4537.8|4544.4|4538.4|4544.4|4538.4|4543.4|4537.4|7
1738639840000|2025-02-04 03:30:40|4544.9|4538.9|4544.6|4538.6|4544.9|4538.9|4544.6|4538.6|0
1738639850000|2025-02-04 03:30:50|4544.9|4538.9|4543.4|4537.4|4544.9|4538.9|4543.4|4537.4|1
1738639860000|2025-02-04 03:31:00|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4542.6|4536.6|0
1738639870000|2025-02-04 03:31:10|4542.9|4536.9|4542.6|4536.6|4542.9|4536.9|4542.6|4536.6|0
1738639880000|2025-02-04 03:31:20|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1738639910000|2025-02-04 03:31:50|||||||||5
1738639920000|2025-02-04 03:32:00|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|1
1738639930000|2025-02-04 03:32:10|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|4542.4|4536.4|0
1738639950000|2025-02-04 03:32:30|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|0
1738639960000|2025-02-04 03:32:40|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|0
1738639970000|2025-02-04 03:32:50|4542.8|4536.8|4543.3|4537.3|4543.5|4537.5|4542.8|4536.8|3
1738639980000|2025-02-04 03:33:00|4542.6|4536.6|4542.3|4536.3|4542.6|4536.6|4542.3|4536.3|1
1738639990000|2025-02-04 03:33:10|4541.5|4535.5|4541.5|4535.5|4542.5|4536.5|4541.5|4535.5|3
1738640000000|2025-02-04 03:33:20|4541.1|4535.1|4539.8|4533.8|4541.1|4535.1|4539.8|4533.8|2
1738640010000|2025-02-04 03:33:30|4540|4534|4539.8|4533.8|4540|4534|4539.8|4533.8|0
1738640040000|2025-02-04 03:34:00|4539.5|4533.5|4538.8|4532.8|4539.5|4533.5|4538.8|4532.8|1
1738640060000|2025-02-04 03:34:20|4540.3|4534.3|4540.3|4534.3|4540.5|4534.5|4540.3|4534.3|1
1738640070000|2025-02-04 03:34:30|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|0
1738640080000|2025-02-04 03:34:40|4540|4534|4540.5|4534.5|4540.5|4534.5|4540|4534|1
1738640090000|2025-02-04 03:34:50|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|1
1738640100000|2025-02-04 03:35:00|4540.5|4534.5|4540.5|4534.5|4540.8|4534.8|4540.5|4534.5|2
1738640120000|2025-02-04 03:35:20|4539.5|4533.5|4540.5|4534.5|4540.5|4534.5|4539.5|4533.5|2
1738640140000|2025-02-04 03:35:40|4540.6|4534.6|4541.5|4535.5|4541.6|4535.6|4540.6|4534.6|3
1738640150000|2025-02-04 03:35:50|4542.4|4536.4|4542.3|4536.3|4542.8|4536.8|4542.3|4536.3|1
1738640160000|2025-02-04 03:36:00|4542|4536|4541.6|4535.6|4542|4536|4541.6|4535.6|0
1738640170000|2025-02-04 03:36:10|4541.5|4535.5|4540.6|4534.6|4541.5|4535.5|4540.6|4534.6|2
1738640200000|2025-02-04 03:36:40|4541.1|4535.1|4540.5|4534.5|4541.1|4535.1|4540.5|4534.5|2
1738640210000|2025-02-04 03:36:50|4540|4534|4540.3|4534.3|4540.3|4534.3|4540|4534|0
1738640220000|2025-02-04 03:37:00|4540|4534|4540.3|4534.3|4540.3|4534.3|4540|4534|0
1738640230000|2025-02-04 03:37:10|4540|4534|4538.3|4532.3|4540|4534|4538.3|4532.3|1
1738640250000|2025-02-04 03:37:30|4539.3|4533.3|4539.8|4533.8|4539.8|4533.8|4539.3|4533.3|3
1738640280000|2025-02-04 03:38:00|4540|4534|4539.5|4533.5|4540.3|4534.3|4539.5|4533.5|3
1738640290000|2025-02-04 03:38:10|4538.8|4532.8|4538.5|4532.5|4538.8|4532.8|4538.5|4532.5|1
1738640300000|2025-02-04 03:38:20|4538.3|4532.3|4534.8|4528.8|4538.3|4532.3|4534.8|4528.8|47
1738640310000|2025-02-04 03:38:30|||||||||2
1738640320000|2025-02-04 03:38:40|||||||||1
1738640340000|2025-02-04 03:39:00|4533.5|4527.5|4532.3|4526.3|4533.5|4527.5|4532|4526|2
1738640350000|2025-02-04 03:39:10|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1738640360000|2025-02-04 03:39:20|4530.6|4524.6|4530.5|4524.5|4530.6|4524.6|4530.5|4524.5|1
1738640370000|2025-02-04 03:39:30|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4
1738640380000|2025-02-04 03:39:40|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|1
1738640410000|2025-02-04 03:40:10|4530.8|4524.8|4531.3|4525.3|4531.3|4525.3|4530.8|4524.8|10
1738640430000|2025-02-04 03:40:30|||||||||1
1738640440000|2025-02-04 03:40:40|4531.5|4525.5|4531.8|4525.8|4531.8|4525.8|4531.5|4525.5|1
1738640450000|2025-02-04 03:40:50|||||||||5
1738640460000|2025-02-04 03:41:00|4531.6|4525.6|4531.3|4525.3|4531.6|4525.6|4531.3|4525.3|0
1738640470000|2025-02-04 03:41:10|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1738640480000|2025-02-04 03:41:20|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|2
1738640490000|2025-02-04 03:41:30|4531|4525|4530.5|4524.5|4531.3|4525.3|4530.5|4524.5|0
1738640500000|2025-02-04 03:41:40|4530.1|4524.1|4530.3|4524.3|4530.3|4524.3|4528.8|4522.8|96
1738640510000|2025-02-04 03:41:50|4530.6|4524.6|4530.3|4524.3|4530.6|4524.6|4530.3|4524.3|0
1738640530000|2025-02-04 03:42:10|4530.5|4524.5|4529.5|4523.5|4530.5|4524.5|4529.5|4523.5|4
1738640540000|2025-02-04 03:42:20|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|1
1738640550000|2025-02-04 03:42:30|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1738640560000|2025-02-04 03:42:40|4527.8|4521.8|4528.3|4522.3|4528.3|4522.3|4527.8|4521.8|4
1738640580000|2025-02-04 03:43:00|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|1
1738640590000|2025-02-04 03:43:10|4528.3|4522.3|4528.8|4522.8|4528.8|4522.8|4528.3|4522.3|0
1738640600000|2025-02-04 03:43:20|4529.5|4523.5|4529.8|4523.8|4529.8|4523.8|4529.5|4523.5|7
1738640610000|2025-02-04 03:43:30|4529.5|4523.5|4530.5|4524.5|4530.5|4524.5|4529.5|4523.5|108
1738640620000|2025-02-04 03:43:40|||||||||2
1738640640000|2025-02-04 03:44:00|4531|4525|4531.3|4525.3|4531.3|4525.3|4531|4525|3
1738640650000|2025-02-04 03:44:10|4531.5|4525.5|4532.5|4526.5|4532.5|4526.5|4531.5|4525.5|3
1738640660000|2025-02-04 03:44:20|4532.6|4526.6|4532.8|4526.8|4532.8|4526.8|4532.6|4526.6|1
1738640670000|2025-02-04 03:44:30|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1738640690000|2025-02-04 03:44:50|4532.8|4526.8|4531.5|4525.5|4532.8|4526.8|4531.5|4525.5|4
1738640700000|2025-02-04 03:45:00|4530.8|4524.8|4530.5|4524.5|4530.8|4524.8|4530.5|4524.5|0
1738640710000|2025-02-04 03:45:10|4531.3|4525.3|4531|4525|4531.5|4525.5|4530.8|4524.8|4
1738640720000|2025-02-04 03:45:20|4531.5|4525.5|4532.3|4526.3|4532.3|4526.3|4531.5|4525.5|0
1738640730000|2025-02-04 03:45:30|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1738640740000|2025-02-04 03:45:40|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|0
1738640760000|2025-02-04 03:46:00|4533.1|4527.1|4533.5|4527.5|4533.5|4527.5|4532.5|4526.5|4
1738640770000|2025-02-04 03:46:10|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|2
1738640780000|2025-02-04 03:46:20|||||||||3
1738640790000|2025-02-04 03:46:30|4533.5|4527.5|4533.6|4527.6|4533.6|4527.6|4533.5|4527.5|0
1738640820000|2025-02-04 03:47:00|4533.5|4527.5|4532.5|4526.5|4533.5|4527.5|4532.5|4526.5|0
1738640830000|2025-02-04 03:47:10|4532.1|4526.1|4532.5|4526.5|4532.5|4526.5|4532.1|4526.1|0
1738640840000|2025-02-04 03:47:20|4532.1|4526.1|4531.6|4525.6|4532.1|4526.1|4531.6|4525.6|1
1738640850000|2025-02-04 03:47:30|4531.5|4525.5|4534.5|4528.5|4534.5|4528.5|4531.5|4525.5|3
1738640860000|2025-02-04 03:47:40|4533.6|4527.6|4533.3|4527.3|4533.6|4527.6|4533.3|4527.3|3
1738640870000|2025-02-04 03:47:50|4533.5|4527.5|4533.3|4527.3|4533.5|4527.5|4533.3|4527.3|0
1738640880000|2025-02-04 03:48:00|4532.3|4526.3|4531.6|4525.6|4532.5|4526.5|4531.6|4525.6|0
1738640900000|2025-02-04 03:48:20|4531.8|4525.8|4532.5|4526.5|4532.5|4526.5|4531.8|4525.8|0
1738640920000|2025-02-04 03:48:40|4532.8|4526.8|4530.6|4524.6|4532.8|4526.8|4530.5|4524.5|22
1738640930000|2025-02-04 03:48:50|4530.5|4524.5|4530.6|4524.6|4531.3|4525.3|4530.5|4524.5|2
1738640940000|2025-02-04 03:49:00|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4530.5|4524.5|1
1738640950000|2025-02-04 03:49:10|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|4530.6|4524.6|0
1738640960000|2025-02-04 03:49:20|4531|4525|4531.3|4525.3|4531.3|4525.3|4531|4525|0
1738640970000|2025-02-04 03:49:30|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1738640980000|2025-02-04 03:49:40|4531.3|4525.3|4531.3|4525.3|4531.5|4525.5|4531.3|4525.3|2
1738640990000|2025-02-04 03:49:50|4531.5|4525.5|4531.3|4525.3|4531.5|4525.5|4531.3|4525.3|1
1738641000000|2025-02-04 03:50:00|4530.6|4524.6|4532.5|4526.5|4532.5|4526.5|4530.6|4524.6|2
1738641010000|2025-02-04 03:50:10|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1738641020000|2025-02-04 03:50:20|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|20
1738641040000|2025-02-04 03:50:40|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.5|4526.5|3
1738641050000|2025-02-04 03:50:50|4532.5|4526.5|4532.8|4526.8|4532.8|4526.8|4532.5|4526.5|5
1738641060000|2025-02-04 03:51:00|4532.5|4526.5|4532.8|4526.8|4532.8|4526.8|4532.5|4526.5|7
1738641070000|2025-02-04 03:51:10|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1738641080000|2025-02-04 03:51:20|4532.8|4526.8|4532.5|4526.5|4532.8|4526.8|4532.5|4526.5|2
1738641090000|2025-02-04 03:51:30|4532.8|4526.8|4532.5|4526.5|4532.8|4526.8|4532.5|4526.5|3
1738641100000|2025-02-04 03:51:40|4531.6|4525.6|4531.3|4525.3|4531.6|4525.6|4531.3|4525.3|2
1738641110000|2025-02-04 03:51:50|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|1
1738641150000|2025-02-04 03:52:30|4530|4524|4530.3|4524.3|4530.3|4524.3|4530|4524|1
1738641160000|2025-02-04 03:52:40|4530|4524|4530.1|4524.1|4530.1|4524.1|4529.5|4523.5|0
1738641170000|2025-02-04 03:52:50|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|2
1738641180000|2025-02-04 03:53:00|4529.5|4523.5|4530|4524|4530|4524|4529.5|4523.5|5
1738641190000|2025-02-04 03:53:10|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530|4524|0
1738641200000|2025-02-04 03:53:20|4530|4524|4530.5|4524.5|4530.8|4524.8|4529.6|4523.6|0
1738641210000|2025-02-04 03:53:30|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1738641220000|2025-02-04 03:53:40|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|0
1738641230000|2025-02-04 03:53:50|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|3
1738641240000|2025-02-04 03:54:00|4532|4526|4532|4526|4532|4526|4532|4526|1
1738641250000|2025-02-04 03:54:10|4532.3|4526.3|4532.3|4526.3|4532.5|4526.5|4532.3|4526.3|1
1738641260000|2025-02-04 03:54:20|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1738641280000|2025-02-04 03:54:40|4532|4526|4532|4526|4532|4526|4532|4526|2
1738641290000|2025-02-04 03:54:50|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1738641300000|2025-02-04 03:55:00|4532.5|4526.5|4532.8|4526.8|4532.8|4526.8|4532.5|4526.5|2
1738641310000|2025-02-04 03:55:10|4532.5|4526.5|4532.8|4526.8|4532.8|4526.8|4532.5|4526.5|22
1738641320000|2025-02-04 03:55:20|4532.5|4526.5|4532.3|4526.3|4532.5|4526.5|4532|4526|1
1738641340000|2025-02-04 03:55:40|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1738641360000|2025-02-04 03:56:00|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|3
1738641370000|2025-02-04 03:56:10|||||||||4
1738641380000|2025-02-04 03:56:20|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1738641400000|2025-02-04 03:56:40|4532.1|4526.1|4531.6|4525.6|4532.1|4526.1|4531.6|4525.6|1
1738641410000|2025-02-04 03:56:50|4531.5|4525.5|4530.6|4524.6|4531.5|4525.5|4530.6|4524.6|1
1738641420000|2025-02-04 03:57:00|4530.5|4524.5|4530.3|4524.3|4530.6|4524.6|4530.3|4524.3|0
1738641440000|2025-02-04 03:57:20|4530.9|4524.9|4531.3|4525.3|4531.3|4525.3|4530.9|4524.9|2
1738641470000|2025-02-04 03:57:50|4531|4525|4531.3|4525.3|4531.5|4525.5|4531|4525|1
1738641480000|2025-02-04 03:58:00|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.5|4525.5|0
1738641490000|2025-02-04 03:58:10|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|1
1738641500000|2025-02-04 03:58:20|4531.5|4525.5|4531.8|4525.8|4531.8|4525.8|4531.3|4525.3|0
1738641520000|2025-02-04 03:58:40|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1738641530000|2025-02-04 03:58:50|4531.8|4525.8|4532.3|4526.3|4532.5|4526.5|4531.8|4525.8|1
1738641540000|2025-02-04 03:59:00|4532.5|4526.5|4531.3|4525.3|4532.5|4526.5|4531.3|4525.3|3
1738641550000|2025-02-04 03:59:10|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.3|4525.3|0
1738641560000|2025-02-04 03:59:20|4531.3|4525.3|4532.3|4526.3|4532.3|4526.3|4531.3|4525.3|1
1738641570000|2025-02-04 03:59:30|4532|4526|4531.5|4525.5|4532|4526|4531.5|4525.5|0
1738641580000|2025-02-04 03:59:40|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|1
1738641590000|2025-02-04 03:59:50|4531.5|4525.5|4532.3|4526.3|4532.3|4526.3|4531.5|4525.5|2
1738641600000|2025-02-04 04:00:00|4531.8|4525.8|4531.5|4525.5|4531.8|4525.8|4531.5|4525.5|0
1738641610000|2025-02-04 04:00:10|4531.3|4525.3|4531.5|4525.5|4531.8|4525.8|4531.3|4525.3|0
1738641620000|2025-02-04 04:00:20|4531.3|4525.3|4529.8|4523.8|4531.3|4525.3|4529.5|4523.5|3
1738641630000|2025-02-04 04:00:30|4529.5|4523.5|4529.3|4523.3|4529.5|4523.5|4529.3|4523.3|0
1738641640000|2025-02-04 04:00:40|4529.1|4523.1|4528.8|4522.8|4529.1|4523.1|4528.8|4522.8|0
1738641660000|2025-02-04 04:01:00|4528.5|4522.5|4527.8|4521.8|4528.5|4522.5|4527.5|4521.5|9
1738641670000|2025-02-04 04:01:10|4528.3|4522.3|4528.5|4522.5|4528.5|4522.5|4527.5|4521.5|4
1738641680000|2025-02-04 04:01:20|4530.3|4524.3|4530|4524|4530.3|4524.3|4530|4524|7
1738641690000|2025-02-04 04:01:30|4530.3|4524.3|4530.5|4524.5|4530.5|4524.5|4530.3|4524.3|0
1738641700000|2025-02-04 04:01:40|4530.3|4524.3|4530.5|4524.5|4530.5|4524.5|4530.3|4524.3|1
1738641710000|2025-02-04 04:01:50|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|1
1738641720000|2025-02-04 04:02:00|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|0
1738641730000|2025-02-04 04:02:10|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|0
1738641740000|2025-02-04 04:02:20|4531.3|4525.3|4530.5|4524.5|4531.3|4525.3|4530.5|4524.5|3
1738641760000|2025-02-04 04:02:40|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|1
1738641770000|2025-02-04 04:02:50|4530|4524|4529.5|4523.5|4530|4524|4529.5|4523.5|0
1738641780000|2025-02-04 04:03:00|4529.6|4523.6|4530.3|4524.3|4530.3|4524.3|4529.6|4523.6|0
1738641790000|2025-02-04 04:03:10|4530|4524|4530|4524|4530|4524|4530|4524|0
1738641800000|2025-02-04 04:03:20|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|0
1738641820000|2025-02-04 04:03:40|4530|4524|4530.3|4524.3|4530.3|4524.3|4530|4524|0
1738641830000|2025-02-04 04:03:50|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|1
1738641880000|2025-02-04 04:04:40|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4529.8|4523.8|7
1738641890000|2025-02-04 04:04:50|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1738641900000|2025-02-04 04:05:00|4530.8|4524.8|4531.3|4525.3|4531.5|4525.5|4530.8|4524.8|3
1738641910000|2025-02-04 04:05:10|4531|4525|4530.5|4524.5|4531|4525|4530.5|4524.5|0
1738641920000|2025-02-04 04:05:20|4530.3|4524.3|4530.5|4524.5|4530.5|4524.5|4530.3|4524.3|0
1738641940000|2025-02-04 04:05:40|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|1
1738641950000|2025-02-04 04:05:50|4531.1|4525.1|4531.3|4525.3|4531.3|4525.3|4531.1|4525.1|2
1738641960000|2025-02-04 04:06:00|4531|4525|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|0
1738641970000|2025-02-04 04:06:10|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1738641980000|2025-02-04 04:06:20|4531.5|4525.5|4531.8|4525.8|4531.8|4525.8|4531.5|4525.5|4
1738641990000|2025-02-04 04:06:30|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1738642000000|2025-02-04 04:06:40|4531.3|4525.3|4531.5|4525.5|4531.5|4525.5|4531.3|4525.3|2
1738642010000|2025-02-04 04:06:50|4531.8|4525.8|4532.5|4526.5|4532.5|4526.5|4531.8|4525.8|2
1738642030000|2025-02-04 04:07:10|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4531.8|4525.8|3
1738642050000|2025-02-04 04:07:30|4532|4526|4532.5|4526.5|4532.5|4526.5|4532|4526|0
1738642060000|2025-02-04 04:07:40|4532.3|4526.3|4531.5|4525.5|4532.3|4526.3|4531.5|4525.5|1
1738642070000|2025-02-04 04:07:50|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|1
1738642080000|2025-02-04 04:08:00|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1738642090000|2025-02-04 04:08:10|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|1
1738642110000|2025-02-04 04:08:30|4531.3|4525.3|4531.5|4525.5|4531.5|4525.5|4531.3|4525.3|3
1738642130000|2025-02-04 04:08:50|4531.1|4525.1|4530.8|4524.8|4531.1|4525.1|4530.5|4524.5|5
1738642140000|2025-02-04 04:09:00|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|0
1738642150000|2025-02-04 04:09:10|4530.6|4524.6|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|0
1738642170000|2025-02-04 04:09:30|4531.5|4525.5|4531.8|4525.8|4531.8|4525.8|4531.5|4525.5|3
1738642190000|2025-02-04 04:09:50|||||||||1
1738642210000|2025-02-04 04:10:10|4531.5|4525.5|4531.8|4525.8|4531.8|4525.8|4531.5|4525.5|1
1738642220000|2025-02-04 04:10:20|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|2
1738642230000|2025-02-04 04:10:30|4531.8|4525.8|4531.5|4525.5|4531.8|4525.8|4531.5|4525.5|0
1738642240000|2025-02-04 04:10:40|4531.3|4525.3|4531.8|4525.8|4531.8|4525.8|4531.3|4525.3|0
1738642250000|2025-02-04 04:10:50|4531.3|4525.3|4531.8|4525.8|4531.8|4525.8|4531.3|4525.3|1
1738642270000|2025-02-04 04:11:10|4532.8|4526.8|4532.5|4526.5|4532.8|4526.8|4532.3|4526.3|4
1738642280000|2025-02-04 04:11:20|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4532.3|4526.3|3
1738642290000|2025-02-04 04:11:30|4532.5|4526.5|4531.5|4525.5|4532.5|4526.5|4531.3|4525.3|15
1738642320000|2025-02-04 04:12:00|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1738642330000|2025-02-04 04:12:10|4531.5|4525.5|4531.3|4525.3|4531.5|4525.5|4531.3|4525.3|1
1738642360000|2025-02-04 04:12:40|4531.5|4525.5|4531.3|4525.3|4531.5|4525.5|4531.3|4525.3|1
1738642370000|2025-02-04 04:12:50|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|3
1738642390000|2025-02-04 04:13:10|||||||||1
1738642400000|2025-02-04 04:13:20|4530|4524|4530.3|4524.3|4530.5|4524.5|4529.8|4523.8|1
1738642410000|2025-02-04 04:13:30|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|1
1738642420000|2025-02-04 04:13:40|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|7
1738642430000|2025-02-04 04:13:50|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|1
1738642450000|2025-02-04 04:14:10|4530.8|4524.8|4530.5|4524.5|4530.8|4524.8|4530.5|4524.5|2
1738642460000|2025-02-04 04:14:20|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|1
1738642490000|2025-02-04 04:14:50|4529.8|4523.8|4530.3|4524.3|4530.3|4524.3|4529.8|4523.8|2
1738642500000|2025-02-04 04:15:00|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1738642520000|2025-02-04 04:15:20|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4
1738642530000|2025-02-04 04:15:30|4530.5|4524.5|4530.3|4524.3|4530.5|4524.5|4530.3|4524.3|2
1738642550000|2025-02-04 04:15:50|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1738642560000|2025-02-04 04:16:00|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|0
1738642570000|2025-02-04 04:16:10|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|1
1738642580000|2025-02-04 04:16:20|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|0
1738642600000|2025-02-04 04:16:40|4528.5|4522.5|4528.8|4522.8|4528.8|4522.8|4528.5|4522.5|1
1738642610000|2025-02-04 04:16:50|||||||||1
1738642620000|2025-02-04 04:17:00|4528.5|4522.5|4527.8|4521.8|4528.5|4522.5|4527.8|4521.8|3
1738642630000|2025-02-04 04:17:10|4528.3|4522.3|4528.8|4522.8|4528.8|4522.8|4528.3|4522.3|5
1738642650000|2025-02-04 04:17:30|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|0
1738642670000|2025-02-04 04:17:50|||||||||1
1738642680000|2025-02-04 04:18:00|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4
1738642700000|2025-02-04 04:18:20|4528.1|4522.1|4527.8|4521.8|4528.1|4522.1|4527.8|4521.8|0
1738642720000|2025-02-04 04:18:40|||||||||1
1738642740000|2025-02-04 04:19:00|4527.5|4521.5|4526.8|4520.8|4527.5|4521.5|4526.8|4520.8|25
1738642750000|2025-02-04 04:19:10|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|4527.3|4521.3|2
1738642760000|2025-02-04 04:19:20|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|0
1738642770000|2025-02-04 04:19:30|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|0
1738642790000|2025-02-04 04:19:50|||||||||1
1738642810000|2025-02-04 04:20:10|||||||||1
1738642860000|2025-02-04 04:21:00|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|1
1738642870000|2025-02-04 04:21:10|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|1
1738642890000|2025-02-04 04:21:30|||||||||1
1738642920000|2025-02-04 04:22:00|||||||||2
1738642930000|2025-02-04 04:22:10|4528.8|4522.8|4529|4523|4529.3|4523.3|4528.8|4522.8|8
1738642940000|2025-02-04 04:22:20|4529.8|4523.8|4530.5|4524.5|4530.5|4524.5|4529.8|4523.8|8
1738642950000|2025-02-04 04:22:30|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1738642960000|2025-02-04 04:22:40|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1738642970000|2025-02-04 04:22:50|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|12
1738642980000|2025-02-04 04:23:00|4529.5|4523.5|4528.8|4522.8|4529.5|4523.5|4528.8|4522.8|1
1738642990000|2025-02-04 04:23:10|4528.5|4522.5|4528.3|4522.3|4528.5|4522.5|4528.3|4522.3|2
1738643000000|2025-02-04 04:23:20|4528|4522|4527.8|4521.8|4528|4522|4527.8|4521.8|0
1738643010000|2025-02-04 04:23:30|4528|4522|4527.8|4521.8|4528.5|4522.5|4527.8|4521.8|4
1738643030000|2025-02-04 04:23:50|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|1
1738643050000|2025-02-04 04:24:10|4527|4521|4527.3|4521.3|4527.3|4521.3|4527|4521|6
1738643070000|2025-02-04 04:24:30|4527.5|4521.5|4526.8|4520.8|4527.5|4521.5|4526.8|4520.8|3
1738643090000|2025-02-04 04:24:50|||||||||1
1738643140000|2025-02-04 04:25:40|||||||||1
1738643150000|2025-02-04 04:25:50|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|4525.5|4519.5|5
1738643160000|2025-02-04 04:26:00|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|2
1738643170000|2025-02-04 04:26:10|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|4524.8|4518.8|0
1738643180000|2025-02-04 04:26:20|4525.5|4519.5|4524.8|4518.8|4525.5|4519.5|4524.8|4518.8|4
1738643200000|2025-02-04 04:26:40|4525.5|4519.5|4524.8|4518.8|4525.5|4519.5|4524.8|4518.8|7
1738643210000|2025-02-04 04:26:50|4525|4519|4525.5|4519.5|4525.5|4519.5|4525|4519|0
1738643240000|2025-02-04 04:27:20|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|4525.3|4519.3|1
1738643250000|2025-02-04 04:27:30|4525.5|4519.5|4525.8|4519.8|4525.8|4519.8|4525.5|4519.5|1
1738643260000|2025-02-04 04:27:40|4526|4520|4526.5|4520.5|4526.5|4520.5|4526|4520|2
1738643270000|2025-02-04 04:27:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|0
1738643280000|2025-02-04 04:28:00|4527.8|4521.8|4526.8|4520.8|4527.8|4521.8|4526.8|4520.8|3
1738643290000|2025-02-04 04:28:10|||||||||1
1738643320000|2025-02-04 04:28:40|4527.5|4521.5|4527.5|4521.5|4527.8|4521.8|4527.5|4521.5|4
1738643330000|2025-02-04 04:28:50|4527.1|4521.1|4527.3|4521.3|4527.3|4521.3|4526.8|4520.8|5
1738643340000|2025-02-04 04:29:00|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|0
1738643350000|2025-02-04 04:29:10|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|0
1738643370000|2025-02-04 04:29:30|4527.5|4521.5|4527.8|4521.8|4528.3|4522.3|4527.5|4521.5|3
1738643380000|2025-02-04 04:29:40|4527.5|4521.5|4528.5|4522.5|4528.5|4522.5|4527.5|4521.5|1
1738643390000|2025-02-04 04:29:50|4528|4522|4529.3|4523.3|4529.8|4523.8|4528|4522|3
1738643400000|2025-02-04 04:30:00|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|5
1738643410000|2025-02-04 04:30:10|4531|4525|4531.8|4525.8|4531.8|4525.8|4531|4525|0
1738643420000|2025-02-04 04:30:20|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1738643430000|2025-02-04 04:30:30|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1738643440000|2025-02-04 04:30:40|||||||||1
1738643470000|2025-02-04 04:31:10|||||||||3
1738643480000|2025-02-04 04:31:20|4531.2|4525.2|4531|4525|4531.2|4525.2|4531|4525|1
1738643500000|2025-02-04 04:31:40|4530.7|4524.7|4530.5|4524.5|4530.7|4524.7|4530.5|4524.5|0
1738643510000|2025-02-04 04:31:50|4530.2|4524.2|4529|4523|4530.2|4524.2|4529|4523|12
1738643520000|2025-02-04 04:32:00|4530|4524|4530.3|4524.3|4530.3|4524.3|4530|4524|0
1738643530000|2025-02-04 04:32:10|4530.5|4524.5|4530.3|4524.3|4530.5|4524.5|4530.3|4524.3|1
1738643540000|2025-02-04 04:32:20|4530|4524|4529.8|4523.8|4530|4524|4529.5|4523.5|0
1738643560000|2025-02-04 04:32:40|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|8
1738643570000|2025-02-04 04:32:50|4529.7|4523.7|4530|4524|4530|4524|4529.7|4523.7|3
1738643580000|2025-02-04 04:33:00|4529.7|4523.7|4530|4524|4530|4524|4529.7|4523.7|0
1738643600000|2025-02-04 04:33:20|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|4529.7|4523.7|0
1738643630000|2025-02-04 04:33:50|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|1
1738643650000|2025-02-04 04:34:10|4529|4523|4529.3|4523.3|4529.3|4523.3|4529|4523|1
1738643670000|2025-02-04 04:34:30|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1738643680000|2025-02-04 04:34:40|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1738643690000|2025-02-04 04:34:50|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|1
1738643730000|2025-02-04 04:35:30|||||||||2
1738643740000|2025-02-04 04:35:40|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|0
1738643750000|2025-02-04 04:35:50|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|1
1738643770000|2025-02-04 04:36:10|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|0
1738643780000|2025-02-04 04:36:20|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4
1738643800000|2025-02-04 04:36:40|4529.8|4523.8|4531.5|4525.5|4531.5|4525.5|4529.8|4523.8|4
1738643810000|2025-02-04 04:36:50|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|8
1738643860000|2025-02-04 04:37:40|4530.5|4524.5|4530.3|4524.3|4530.5|4524.5|4529.7|4523.7|1
1738643870000|2025-02-04 04:37:50|4530|4524|4530|4524|4530|4524|4530|4524|0
1738643880000|2025-02-04 04:38:00|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1738643890000|2025-02-04 04:38:10|4530.5|4524.5|4531|4525|4531|4525|4530.5|4524.5|5
1738643900000|2025-02-04 04:38:20|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|0
1738643910000|2025-02-04 04:38:30|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|2
1738643920000|2025-02-04 04:38:40|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|3
1738643940000|2025-02-04 04:39:00|4531.5|4525.5|4531.5|4525.5|4531.7|4525.7|4531.5|4525.5|0
1738643950000|2025-02-04 04:39:10|4531.7|4525.7|4530.7|4524.7|4531.7|4525.7|4530.7|4524.7|1
1738643960000|2025-02-04 04:39:20|4531|4525|4530.7|4524.7|4531|4525|4530.7|4524.7|0
1738643970000|2025-02-04 04:39:30|4531|4525|4531|4525|4531|4525|4531|4525|0
1738643980000|2025-02-04 04:39:40|4530.7|4524.7|4530.7|4524.7|4530.8|4524.8|4530.7|4524.7|2
1738644000000|2025-02-04 04:40:00|4530.5|4524.5|4530|4524|4530.5|4524.5|4530|4524|1
1738644010000|2025-02-04 04:40:10|4529.7|4523.7|4529|4523|4529.7|4523.7|4529|4523|0
1738644020000|2025-02-04 04:40:20|4528.7|4522.7|4529|4523|4529|4523|4528.7|4522.7|0
1738644030000|2025-02-04 04:40:30|4529.2|4523.2|4529.5|4523.5|4529.5|4523.5|4529.2|4523.2|0
1738644040000|2025-02-04 04:40:40|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4
1738644050000|2025-02-04 04:40:50|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|4530.7|4524.7|1
1738644060000|2025-02-04 04:41:00|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1738644110000|2025-02-04 04:41:50|||||||||1
1738644120000|2025-02-04 04:42:00|4532|4526|4532|4526|4532|4526|4531.7|4525.7|3
1738644150000|2025-02-04 04:42:30|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|0
1738644160000|2025-02-04 04:42:40|||||||||1
1738644200000|2025-02-04 04:43:20|||||||||1
1738644210000|2025-02-04 04:43:30|||||||||1
1738644220000|2025-02-04 04:43:40|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|3
1738644230000|2025-02-04 04:43:50|4530.5|4524.5|4530.3|4524.3|4530.5|4524.5|4530.3|4524.3|0
1738644250000|2025-02-04 04:44:10|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1738644260000|2025-02-04 04:44:20|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|0
1738644270000|2025-02-04 04:44:30|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|0
1738644290000|2025-02-04 04:44:50|||||||||1
1738644310000|2025-02-04 04:45:10|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.2|4523.2|1
1738644320000|2025-02-04 04:45:20|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|4529.3|4523.3|1
1738644340000|2025-02-04 04:45:40|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1738644350000|2025-02-04 04:45:50|||||||||1
1738644360000|2025-02-04 04:46:00|4529.8|4523.8|4530.5|4524.5|4530.5|4524.5|4529.8|4523.8|5
1738644380000|2025-02-04 04:46:20|||||||||1
1738644410000|2025-02-04 04:46:50|4531|4525|4531|4525|4531|4525|4531|4525|3
1738644460000|2025-02-04 04:47:40|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|0
1738644470000|2025-02-04 04:47:50|4531.5|4525.5|4531.3|4525.3|4531.5|4525.5|4531.3|4525.3|1
1738644480000|2025-02-04 04:48:00|4531.7|4525.7|4532|4526|4532.5|4526.5|4531.7|4525.7|26
1738644490000|2025-02-04 04:48:10|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1738644500000|2025-02-04 04:48:20|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|0
1738644510000|2025-02-04 04:48:30|||||||||3
1738644540000|2025-02-04 04:49:00|4531.5|4525.5|4532.5|4526.5|4532.8|4526.8|4531.5|4525.5|26
1738644590000|2025-02-04 04:49:50|4531.7|4525.7|4532|4526|4532|4526|4531.7|4525.7|2
1738644600000|2025-02-04 04:50:00|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1738644620000|2025-02-04 04:50:20|4532.8|4526.8|4532.5|4526.5|4532.8|4526.8|4532.5|4526.5|29
1738644630000|2025-02-04 04:50:30|4532.2|4526.2|4532|4526|4532.5|4526.5|4531.7|4525.7|6
1738644640000|2025-02-04 04:50:40|4532.3|4526.3|4531.5|4525.5|4532.3|4526.3|4531.5|4525.5|0
1738644650000|2025-02-04 04:50:50|||||||||1
1738644670000|2025-02-04 04:51:10|4531.2|4525.2|4531.5|4525.5|4531.5|4525.5|4531.2|4525.2|1
1738644680000|2025-02-04 04:51:20|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1738644690000|2025-02-04 04:51:30|||||||||2
1738644700000|2025-02-04 04:51:40|4531.5|4525.5|4531.8|4525.8|4531.8|4525.8|4531.5|4525.5|0
1738644710000|2025-02-04 04:51:50|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|1
1738644720000|2025-02-04 04:52:00|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|0
1738644750000|2025-02-04 04:52:30|4532.5|4526.5|4532.8|4526.8|4532.8|4526.8|4532.5|4526.5|4
1738644770000|2025-02-04 04:52:50|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|1
1738644810000|2025-02-04 04:53:30|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|6
1738644820000|2025-02-04 04:53:40|4531.3|4525.3|4531|4525|4531.3|4525.3|4531|4525|1
1738644830000|2025-02-04 04:53:50|4531.5|4525.5|4531.3|4525.3|4531.5|4525.5|4531.3|4525.3|0
1738644840000|2025-02-04 04:54:00|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|4531.5|4525.5|0
1738644850000|2025-02-04 04:54:10|||||||||1
1738644870000|2025-02-04 04:54:30|4532.1|4526.1|4532.8|4526.8|4532.8|4526.8|4532.1|4526.1|4
1738644880000|2025-02-04 04:54:40|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|14
1738644890000|2025-02-04 04:54:50|||||||||1
1738644920000|2025-02-04 04:55:20|4531.8|4525.8|4531.3|4525.3|4531.8|4525.8|4531.3|4525.3|5
1738644940000|2025-02-04 04:55:40|4531|4525|4530.8|4524.8|4531|4525|4530.8|4524.8|0
1738644950000|2025-02-04 04:55:50|||||||||1
1738644960000|2025-02-04 04:56:00|||||||||4
1738644970000|2025-02-04 04:56:10|||||||||1
1738644990000|2025-02-04 04:56:30|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.3|4523.3|19
1738645010000|2025-02-04 04:56:50|||||||||1
1738645020000|2025-02-04 04:57:00|||||||||1
1738645030000|2025-02-04 04:57:10|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|1
1738645040000|2025-02-04 04:57:20|4529|4523|4529.5|4523.5|4529.5|4523.5|4529|4523|3
1738645050000|2025-02-04 04:57:30|4530.5|4524.5|4530.8|4524.8|4530.8|4524.8|4530.5|4524.5|3
1738645060000|2025-02-04 04:57:40|4530.5|4524.5|4531.5|4525.5|4531.5|4525.5|4530.5|4524.5|3
1738645070000|2025-02-04 04:57:50|4530.9|4524.9|4530.8|4524.8|4531|4525|4530.7|4524.7|1
1738645080000|2025-02-04 04:58:00|4530.5|4524.5|4529.8|4523.8|4530.5|4524.5|4529.8|4523.8|1
1738645090000|2025-02-04 04:58:10|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1738645100000|2025-02-04 04:58:20|||||||||1
1738645120000|2025-02-04 04:58:40|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|1
1738645140000|2025-02-04 04:59:00|4528.5|4522.5|4529.3|4523.3|4529.5|4523.5|4528.5|4522.5|4
1738645150000|2025-02-04 04:59:10|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|4529.5|4523.5|0
1738645170000|2025-02-04 04:59:30|4528.9|4522.9|4528.5|4522.5|4528.9|4522.9|4528.5|4522.5|2
1738645200000|2025-02-04 05:00:00|4528|4522|4528.5|4522.5|4528.5|4522.5|4527.8|4521.8|2
1738645210000|2025-02-04 05:00:10|4528.3|4522.3|4528.5|4522.5|4528.5|4522.5|4528.3|4522.3|0
1738645220000|2025-02-04 05:00:20|||||||||1
1738645230000|2025-02-04 05:00:30|||||||||1
1738645270000|2025-02-04 05:01:10|4528.3|4522.3|4528|4522|4528.3|4522.3|4528|4522|2
1738645290000|2025-02-04 05:01:30|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|4527.5|4521.5|1
1738645300000|2025-02-04 05:01:40|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|4527.5|4521.5|0
1738645310000|2025-02-04 05:01:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|9
1738645320000|2025-02-04 05:02:00|4524.8|4518.8|4525.5|4519.5|4525.5|4519.5|4524.8|4518.8|38
1738645330000|2025-02-04 05:02:10|4525.7|4519.7|4525.8|4519.8|4526.5|4520.5|4525.7|4519.7|3
1738645340000|2025-02-04 05:02:20|||||||||1
1738645350000|2025-02-04 05:02:30|4526.3|4520.3|4526.3|4520.3|4526.3|4520.3|4526.3|4520.3|2
1738645360000|2025-02-04 05:02:40|4525.8|4519.8|4525.3|4519.3|4525.8|4519.8|4524.8|4518.8|12
1738645380000|2025-02-04 05:03:00|4524.8|4518.8|4520|4514|4524.8|4518.8|4519.2|4513.2|61
1738645390000|2025-02-04 05:03:10|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|4520.8|4514.8|3
1738645410000|2025-02-04 05:03:30|||||||||1
1738645420000|2025-02-04 05:03:40|4521.3|4515.3|4521.8|4515.8|4521.8|4515.8|4521.3|4515.3|10
1738645430000|2025-02-04 05:03:50|4520.8|4514.8|4520.3|4514.3|4520.8|4514.8|4519.8|4513.8|4
1738645440000|2025-02-04 05:04:00|4520.2|4514.2|4512.5|4506.5|4520.2|4514.2|4511.8|4505.8|20
1738645450000|2025-02-04 05:04:10|4512.3|4506.3|4512.3|4506.3|4512.5|4506.5|4510.8|4504.8|10
1738645460000|2025-02-04 05:04:20|4512.8|4506.8|4512.5|4506.5|4512.8|4506.8|4512.3|4506.3|8
1738645470000|2025-02-04 05:04:30|4512.8|4506.8|4510.8|4504.8|4512.8|4506.8|4510.8|4504.8|2
1738645480000|2025-02-04 05:04:40|4511|4505|4512.3|4506.3|4512.3|4506.3|4511|4505|5
1738645490000|2025-02-04 05:04:50|4511.8|4505.8|4511.8|4505.8|4512.3|4506.3|4511.8|4505.8|1
1738645500000|2025-02-04 05:05:00|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4511.8|4505.8|7
1738645510000|2025-02-04 05:05:10|4512.5|4506.5|4513.3|4507.3|4513.3|4507.3|4512.5|4506.5|2
1738645520000|2025-02-04 05:05:20|4513.7|4507.7|4516.3|4510.3|4516.3|4510.3|4513.7|4507.7|25
1738645530000|2025-02-04 05:05:30|4515.5|4509.5|4517.3|4511.3|4517.7|4511.7|4515.5|4509.5|29
1738645540000|2025-02-04 05:05:40|4517.8|4511.8|4516|4510|4517.8|4511.8|4516|4510|18
1738645550000|2025-02-04 05:05:50|4515.8|4509.8|4514.5|4508.5|4515.8|4509.8|4514.3|4508.3|1
1738645560000|2025-02-04 05:06:00|4514.8|4508.8|4513|4507|4514.8|4508.8|4513|4507|2
1738645570000|2025-02-04 05:06:10|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1738645580000|2025-02-04 05:06:20|4512.7|4506.7|4507.3|4501.3|4512.7|4506.7|4507.3|4501.3|15
1738645590000|2025-02-04 05:06:30|4507.5|4501.5|4507.3|4501.3|4508.3|4502.3|4506.8|4500.8|27
1738645600000|2025-02-04 05:06:40|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507.3|4501.3|2
1738645610000|2025-02-04 05:06:50|4507.3|4501.3|4507.3|4501.3|4507.8|4501.8|4507.3|4501.3|8
1738645620000|2025-02-04 05:07:00|4507.2|4501.2|4506.5|4500.5|4507.2|4501.2|4506.5|4500.5|7
1738645640000|2025-02-04 05:07:20|4506.2|4500.2|4506.5|4500.5|4506.5|4500.5|4506.2|4500.2|16
1738645650000|2025-02-04 05:07:30|4506.8|4500.8|4506.5|4500.5|4506.8|4500.8|4506.5|4500.5|10
1738645660000|2025-02-04 05:07:40|4506.2|4500.2|4506.5|4500.5|4506.5|4500.5|4506.2|4500.2|7
1738645670000|2025-02-04 05:07:50|4506.8|4500.8|4508.3|4502.3|4508.8|4502.8|4506.8|4500.8|10
1738645680000|2025-02-04 05:08:00|4507.5|4501.5|4504.3|4498.3|4507.5|4501.5|4503.3|4497.3|21
1738645690000|2025-02-04 05:08:10|4503.5|4497.5|4503.8|4497.8|4503.8|4497.8|4503.3|4497.3|0
1738645700000|2025-02-04 05:08:20|4504.3|4498.3|4504.3|4498.3|4505.3|4499.3|4504.3|4498.3|3
1738645710000|2025-02-04 05:08:30|4504|4498|4502.5|4496.5|4504|4498|4502.5|4496.5|2
1738645720000|2025-02-04 05:08:40|||||||||1
1738645730000|2025-02-04 05:08:50|4503.5|4497.5|4504.3|4498.3|4504.3|4498.3|4503.5|4497.5|5
1738645740000|2025-02-04 05:09:00|4503.3|4497.3|4502.3|4496.3|4504.3|4498.3|4502.3|4496.3|5
1738645750000|2025-02-04 05:09:10|4502.2|4496.2|4502.3|4496.3|4502.3|4496.3|4501.8|4495.8|2
1738645760000|2025-02-04 05:09:20|4501.8|4495.8|4502.8|4496.8|4502.8|4496.8|4500.8|4494.8|5
1738645770000|2025-02-04 05:09:30|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|4503.3|4497.3|8
1738645780000|2025-02-04 05:09:40|4504.2|4498.2|4505.3|4499.3|4505.3|4499.3|4503.7|4497.7|9
1738645790000|2025-02-04 05:09:50|4505.8|4499.8|4504.5|4498.5|4505.8|4499.8|4504.5|4498.5|1
1738645800000|2025-02-04 05:10:00|4504.8|4498.8|4504.3|4498.3|4504.8|4498.8|4504.3|4498.3|1
1738645810000|2025-02-04 05:10:10|4503.7|4497.7|4504.8|4498.8|4504.8|4498.8|4503.7|4497.7|0
1738645820000|2025-02-04 05:10:20|4504.5|4498.5|4505.8|4499.8|4505.8|4499.8|4504.3|4498.3|9
1738645830000|2025-02-04 05:10:30|4506.4|4500.4|4507.8|4501.8|4507.8|4501.8|4506.3|4500.3|3
1738645840000|2025-02-04 05:10:40|4507.7|4501.7|4506.3|4500.3|4507.7|4501.7|4506.3|4500.3|2
1738645850000|2025-02-04 05:10:50|4505.8|4499.8|4504.3|4498.3|4505.8|4499.8|4504.3|4498.3|1
1738645860000|2025-02-04 05:11:00|4504.5|4498.5|4504.3|4498.3|4504.8|4498.8|4504.3|4498.3|0
1738645870000|2025-02-04 05:11:10|4505.5|4499.5|4506.8|4500.8|4506.8|4500.8|4505.5|4499.5|5
1738645880000|2025-02-04 05:11:20|4506.7|4500.7|4506.3|4500.3|4506.8|4500.8|4506.3|4500.3|2
1738645910000|2025-02-04 05:11:50|4505.3|4499.3|4504.5|4498.5|4505.3|4499.3|4504.3|4498.3|3
1738645920000|2025-02-04 05:12:00|4504.8|4498.8|4504.8|4498.8|4504.8|4498.8|4504.3|4498.3|1
1738645930000|2025-02-04 05:12:10|4505.3|4499.3|4505.5|4499.5|4505.5|4499.5|4505.3|4499.3|1
1738645940000|2025-02-04 05:12:20|4505.3|4499.3|4506.3|4500.3|4506.3|4500.3|4505.3|4499.3|3
1738645950000|2025-02-04 05:12:30|4506.5|4500.5|4504.5|4498.5|4506.5|4500.5|4504.5|4498.5|1
1738645960000|2025-02-04 05:12:40|4505|4499|4503.3|4497.3|4505|4499|4503.3|4497.3|1
1738645970000|2025-02-04 05:12:50|||||||||1
1738645980000|2025-02-04 05:13:00|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.3|4497.3|0
1738645990000|2025-02-04 05:13:10|4503.3|4497.3|4502.5|4496.5|4503.5|4497.5|4502.3|4496.3|2
1738646000000|2025-02-04 05:13:20|4502.8|4496.8|4502.3|4496.3|4502.8|4496.8|4502.3|4496.3|0
1738646010000|2025-02-04 05:13:30|4502.5|4496.5|4503.3|4497.3|4503.8|4497.8|4502.5|4496.5|6
1738646020000|2025-02-04 05:13:40|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|4502.8|4496.8|0
1738646030000|2025-02-04 05:13:50|4503|4497|4503.3|4497.3|4503.3|4497.3|4503|4497|0
1738646040000|2025-02-04 05:14:00|4503.5|4497.5|4503.3|4497.3|4503.8|4497.8|4503.3|4497.3|1
1738646050000|2025-02-04 05:14:10|||||||||1
1738646060000|2025-02-04 05:14:20|4503.5|4497.5|4503.5|4497.5|4503.8|4497.8|4503.3|4497.3|1
1738646070000|2025-02-04 05:14:30|4503.8|4497.8|4503.5|4497.5|4503.8|4497.8|4503.5|4497.5|1
1738646080000|2025-02-04 05:14:40|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|4503.3|4497.3|1
1738646090000|2025-02-04 05:14:50|4503|4497|4503.2|4497.2|4503.2|4497.2|4503|4497|0
1738646100000|2025-02-04 05:15:00|4502.8|4496.8|4505.5|4499.5|4505.5|4499.5|4502.8|4496.8|3
1738646110000|2025-02-04 05:15:10|4504.8|4498.8|4504.3|4498.3|4505.3|4499.3|4504.3|4498.3|1
1738646120000|2025-02-04 05:15:20|4504.2|4498.2|4503.8|4497.8|4504.2|4498.2|4503.5|4497.5|0
1738646130000|2025-02-04 05:15:30|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|4503.5|4497.5|1
1738646140000|2025-02-04 05:15:40|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|4503.8|4497.8|1
1738646150000|2025-02-04 05:15:50|4504.7|4498.7|4506.5|4500.5|4507.3|4501.3|4504.5|4498.5|6
1738646160000|2025-02-04 05:16:00|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|4507.3|4501.3|1
1738646170000|2025-02-04 05:16:10|4506.5|4500.5|4506.3|4500.3|4506.5|4500.5|4505.7|4499.7|2
1738646180000|2025-02-04 05:16:20|4507.5|4501.5|4510.5|4504.5|4510.5|4504.5|4507.5|4501.5|10
1738646190000|2025-02-04 05:16:30|4510.3|4504.3|4511.3|4505.3|4511.5|4505.5|4510.3|4504.3|7
1738646200000|2025-02-04 05:16:40|4511.5|4505.5|4511.3|4505.3|4511.8|4505.8|4511.3|4505.3|2
1738646210000|2025-02-04 05:16:50|4511.2|4505.2|4510.3|4504.3|4511.2|4505.2|4510.3|4504.3|1
1738646220000|2025-02-04 05:17:00|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|1
1738646230000|2025-02-04 05:17:10|4510.8|4504.8|4511.8|4505.8|4511.8|4505.8|4510.8|4504.8|3
1738646240000|2025-02-04 05:17:20|4511.5|4505.5|4511.5|4505.5|4511.5|4505.5|4511.5|4505.5|0
1738646260000|2025-02-04 05:17:40|4511.2|4505.2|4510.8|4504.8|4511.2|4505.2|4510.5|4504.5|2
1738646270000|2025-02-04 05:17:50|4510.5|4504.5|4510.3|4504.3|4510.5|4504.5|4510.3|4504.3|0
1738646280000|2025-02-04 05:18:00|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|1
1738646290000|2025-02-04 05:18:10|4509.5|4503.5|4509.8|4503.8|4509.8|4503.8|4509.5|4503.5|0
1738646300000|2025-02-04 05:18:20|4509.5|4503.5|4510.5|4504.5|4510.8|4504.8|4509.5|4503.5|3
1738646310000|2025-02-04 05:18:30|4510.3|4504.3|4509.8|4503.8|4510.3|4504.3|4509.8|4503.8|1
1738646320000|2025-02-04 05:18:40|4509.5|4503.5|4509.3|4503.3|4509.5|4503.5|4509.3|4503.3|0
1738646330000|2025-02-04 05:18:50|4509.5|4503.5|4511.5|4505.5|4511.5|4505.5|4509.5|4503.5|2
1738646340000|2025-02-04 05:19:00|4511.8|4505.8|4512.3|4506.3|4512.3|4506.3|4511.5|4505.5|3
1738646350000|2025-02-04 05:19:10|4512.5|4506.5|4513.3|4507.3|4513.3|4507.3|4512.5|4506.5|5
1738646360000|2025-02-04 05:19:20|4513.5|4507.5|4514.3|4508.3|4514.3|4508.3|4513.5|4507.5|1
1738646370000|2025-02-04 05:19:30|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|4513.3|4507.3|2
1738646390000|2025-02-04 05:19:50|4513.2|4507.2|4513.3|4507.3|4513.3|4507.3|4513.2|4507.2|1
1738646400000|2025-02-04 05:20:00|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|0
1738646410000|2025-02-04 05:20:10|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|0
1738646420000|2025-02-04 05:20:20|4512.3|4506.3|4513.8|4507.8|4513.8|4507.8|4512.2|4506.2|3
1738646430000|2025-02-04 05:20:30|4513.5|4507.5|4513.8|4507.8|4513.8|4507.8|4513.3|4507.3|2
1738646440000|2025-02-04 05:20:40|4513.5|4507.5|4513.3|4507.3|4513.5|4507.5|4513.3|4507.3|0
1738646450000|2025-02-04 05:20:50|4512.8|4506.8|4512.8|4506.8|4512.8|4506.8|4512.3|4506.3|0
1738646460000|2025-02-04 05:21:00|4512.5|4506.5|4510.8|4504.8|4512.5|4506.5|4510.8|4504.8|1
1738646490000|2025-02-04 05:21:30|4510.5|4504.5|4509.3|4503.3|4510.7|4504.7|4508.8|4502.8|2
1738646500000|2025-02-04 05:21:40|4508.5|4502.5|4506.5|4500.5|4508.5|4502.5|4506.5|4500.5|3
1738646510000|2025-02-04 05:21:50|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|2
1738646520000|2025-02-04 05:22:00|4506.8|4500.8|4506.5|4500.5|4506.8|4500.8|4506.3|4500.3|2
1738646530000|2025-02-04 05:22:10|4506.8|4500.8|4506.5|4500.5|4507.5|4501.5|4506.5|4500.5|4
1738646540000|2025-02-04 05:22:20|4506.8|4500.8|4507.3|4501.3|4507.3|4501.3|4506.5|4500.5|1
1738646560000|2025-02-04 05:22:40|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|4506.3|4500.3|1
1738646580000|2025-02-04 05:23:00|||||||||2
1738646590000|2025-02-04 05:23:10|4506.5|4500.5|4505.8|4499.8|4506.5|4500.5|4505.8|4499.8|1
1738646600000|2025-02-04 05:23:20|4506|4500|4506|4500|4506|4500|4506|4500|1
1738646610000|2025-02-04 05:23:30|4505.8|4499.8|4507.3|4501.3|4507.3|4501.3|4505.8|4499.8|2
1738646620000|2025-02-04 05:23:40|4507.8|4501.8|4508.3|4502.3|4508.3|4502.3|4507.8|4501.8|1
1738646630000|2025-02-04 05:23:50|4507.5|4501.5|4506.3|4500.3|4507.5|4501.5|4506.3|4500.3|2
1738646640000|2025-02-04 05:24:00|4506.5|4500.5|4506.3|4500.3|4506.5|4500.5|4506.3|4500.3|0
1738646670000|2025-02-04 05:24:30|||||||||1
1738646690000|2025-02-04 05:24:50|4506.5|4500.5|4506.3|4500.3|4506.5|4500.5|4506.3|4500.3|1
1738646700000|2025-02-04 05:25:00|4506.5|4500.5|4506.8|4500.8|4507.5|4501.5|4506.5|4500.5|4
1738646710000|2025-02-04 05:25:10|4507.3|4501.3|4506.8|4500.8|4507.3|4501.3|4506.8|4500.8|0
1738646720000|2025-02-04 05:25:20|4506.7|4500.7|4506.3|4500.3|4506.7|4500.7|4506.3|4500.3|7
1738646730000|2025-02-04 05:25:30|4506.2|4500.2|4505.5|4499.5|4506.2|4500.2|4505.5|4499.5|0
1738646740000|2025-02-04 05:25:40|4505.9|4499.9|4506.5|4500.5|4506.5|4500.5|4505.9|4499.9|1
1738646750000|2025-02-04 05:25:50|4506.3|4500.3|4506.5|4500.5|4506.5|4500.5|4506.3|4500.3|1
1738646760000|2025-02-04 05:26:00|4506.3|4500.3|4506.5|4500.5|4506.5|4500.5|4506.3|4500.3|0
1738646770000|2025-02-04 05:26:10|4507.2|4501.2|4509.2|4503.2|4509.2|4503.2|4507.2|4501.2|6
1738646780000|2025-02-04 05:26:20|4509.5|4503.5|4510.5|4504.5|4511.3|4505.3|4509.5|4503.5|1
1738646790000|2025-02-04 05:26:30|4509.8|4503.8|4509.8|4503.8|4509.8|4503.8|4509.5|4503.5|1
1738646800000|2025-02-04 05:26:40|4510|4504|4510|4504|4510|4504|4510|4504|1
1738646810000|2025-02-04 05:26:50|4509.5|4503.5|4509.8|4503.8|4509.8|4503.8|4509.5|4503.5|0
1738646820000|2025-02-04 05:27:00|4510|4504|4509.3|4503.3|4510|4504|4509.3|4503.3|8
1738646830000|2025-02-04 05:27:10|4509.5|4503.5|4509.8|4503.8|4509.8|4503.8|4509.5|4503.5|0
1738646840000|2025-02-04 05:27:20|4510.5|4504.5|4510.3|4504.3|4510.5|4504.5|4510.3|4504.3|2
1738646850000|2025-02-04 05:27:30|4510.8|4504.8|4511.3|4505.3|4511.5|4505.5|4510.8|4504.8|4
1738646860000|2025-02-04 05:27:40|4511.2|4505.2|4511.3|4505.3|4511.3|4505.3|4510.5|4504.5|0
1738646880000|2025-02-04 05:28:00|4510.7|4504.7|4510.3|4504.3|4510.7|4504.7|4510|4504|2
1738646900000|2025-02-04 05:28:20|4510|4504|4509.8|4503.8|4510|4504|4509.5|4503.5|0
1738646910000|2025-02-04 05:28:30|4510.8|4504.8|4511|4505|4511|4505|4510.8|4504.8|5
1738646920000|2025-02-04 05:28:40|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|4511.3|4505.3|0
1738646940000|2025-02-04 05:29:00|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|4512.3|4506.3|2
1738646950000|2025-02-04 05:29:10|4511.8|4505.8|4512.3|4506.3|4512.3|4506.3|4511.5|4505.5|2
1738646960000|2025-02-04 05:29:20|4512.5|4506.5|4513.3|4507.3|4513.5|4507.5|4512.5|4506.5|0
1738646970000|2025-02-04 05:29:30|4513.5|4507.5|4514.3|4508.3|4514.3|4508.3|4513.5|4507.5|0
1738646990000|2025-02-04 05:29:50|4513.5|4507.5|4513.3|4507.3|4513.5|4507.5|4513.3|4507.3|3
1738647000000|2025-02-04 05:30:00|4513|4507|4512.8|4506.8|4513|4507|4512.8|4506.8|0
1738647010000|2025-02-04 05:30:10|4513.8|4507.8|4513.3|4507.3|4514.3|4508.3|4513.3|4507.3|4
1738647030000|2025-02-04 05:30:30|4514.2|4508.2|4514.3|4508.3|4514.5|4508.5|4514.2|4508.2|0
1738647040000|2025-02-04 05:30:40|4514.5|4508.5|4514.8|4508.8|4514.8|4508.8|4514.5|4508.5|0
1738647050000|2025-02-04 05:30:50|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|2
1738647060000|2025-02-04 05:31:00|4518|4512|4516.5|4510.5|4518|4512|4516.5|4510.5|15
1738647070000|2025-02-04 05:31:10|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|4516.3|4510.3|2
1738647080000|2025-02-04 05:31:20|4516|4510|4516.3|4510.3|4516.3|4510.3|4516|4510|0
1738647090000|2025-02-04 05:31:30|||||||||2
1738647110000|2025-02-04 05:31:50|4516|4510|4516|4510|4516.3|4510.3|4516|4510|0
1738647120000|2025-02-04 05:32:00|4515|4509|4515|4509|4515.3|4509.3|4515|4509|1
1738647130000|2025-02-04 05:32:10|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|4514.8|4508.8|0
1738647140000|2025-02-04 05:32:20|4515|4509|4515|4509|4515|4509|4515|4509|0
1738647150000|2025-02-04 05:32:30|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|1
1738647160000|2025-02-04 05:32:40|4515|4509|4515|4509|4515|4509|4515|4509|0
1738647170000|2025-02-04 05:32:50|4515.3|4509.3|4515.3|4509.3|4515.3|4509.3|4515|4509|0
1738647180000|2025-02-04 05:33:00|4515|4509|4515.3|4509.3|4515.3|4509.3|4515|4509|0
1738647210000|2025-02-04 05:33:30|4515|4509|4515.3|4509.3|4515.3|4509.3|4515|4509|1
1738647220000|2025-02-04 05:33:40|4515.8|4509.8|4516.3|4510.3|4516.3|4510.3|4515.8|4509.8|3
1738647240000|2025-02-04 05:34:00|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|0
1738647250000|2025-02-04 05:34:10|4515.3|4509.3|4514.5|4508.5|4515.3|4509.3|4514.5|4508.5|3
1738647260000|2025-02-04 05:34:20|4515.3|4509.3|4515.8|4509.8|4515.8|4509.8|4515.3|4509.3|2
1738647270000|2025-02-04 05:34:30|4516.2|4510.2|4516.8|4510.8|4516.8|4510.8|4516.2|4510.2|1
1738647280000|2025-02-04 05:34:40|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|0
1738647290000|2025-02-04 05:34:50|4516.8|4510.8|4516.5|4510.5|4516.8|4510.8|4516.5|4510.5|1
1738647300000|2025-02-04 05:35:00|4516|4510|4515.5|4509.5|4516|4510|4515.5|4509.5|2
1738647310000|2025-02-04 05:35:10|4515.8|4509.8|4515.3|4509.3|4515.8|4509.8|4514.5|4508.5|2
1738647320000|2025-02-04 05:35:20|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.3|4508.3|0
1738647330000|2025-02-04 05:35:30|4515.3|4509.3|4516.3|4510.3|4516.3|4510.3|4515.3|4509.3|2
1738647340000|2025-02-04 05:35:40|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|0
1738647350000|2025-02-04 05:35:50|4516.2|4510.2|4516.4|4510.4|4516.4|4510.4|4516.2|4510.2|0
1738647360000|2025-02-04 05:36:00|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|1
1738647370000|2025-02-04 05:36:10|4515.7|4509.7|4514.5|4508.5|4515.7|4509.7|4514.5|4508.5|2
1738647380000|2025-02-04 05:36:20|4514.9|4508.9|4515.4|4509.4|4515.4|4509.4|4514.5|4508.5|1
1738647390000|2025-02-04 05:36:30|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|0
1738647410000|2025-02-04 05:36:50|4515.7|4509.7|4516|4510|4516|4510|4515.7|4509.7|0
1738647420000|2025-02-04 05:37:00|4515.9|4509.9|4515.5|4509.5|4515.9|4509.9|4515.5|4509.5|0
1738647450000|2025-02-04 05:37:30|4515.9|4509.9|4516.4|4510.4|4516.4|4510.4|4515.5|4509.5|1
1738647460000|2025-02-04 05:37:40|4516|4510|4515.5|4509.5|4516|4510|4515.5|4509.5|0
1738647470000|2025-02-04 05:37:50|4515|4509|4515.4|4509.4|4515.5|4509.5|4515|4509|3
1738647480000|2025-02-04 05:38:00|4515|4509|4515|4509|4515.4|4509.4|4514.4|4508.4|0
1738647490000|2025-02-04 05:38:10|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515|4509|0
1738647500000|2025-02-04 05:38:20|4514.7|4508.7|4514.7|4508.7|4514.7|4508.7|4514.5|4508.5|0
1738647510000|2025-02-04 05:38:30|4515.4|4509.4|4514.5|4508.5|4515.4|4509.4|4514.5|4508.5|0
1738647520000|2025-02-04 05:38:40|4513.5|4507.5|4514.5|4508.5|4514.5|4508.5|4513.5|4507.5|1
1738647530000|2025-02-04 05:38:50|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1738647540000|2025-02-04 05:39:00|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.4|4508.4|0
1738647550000|2025-02-04 05:39:10|4514.4|4508.4|4513.5|4507.5|4514.4|4508.4|4513.5|4507.5|0
1738647560000|2025-02-04 05:39:20|4513.9|4507.9|4514.9|4508.9|4514.9|4508.9|4513.9|4507.9|3
1738647580000|2025-02-04 05:39:40|4515|4509|4515.4|4509.4|4515.5|4509.5|4515|4509|1
1738647600000|2025-02-04 05:40:00|4514.7|4508.7|4515.4|4509.4|4515.4|4509.4|4514.7|4508.7|1
1738647610000|2025-02-04 05:40:10|4515|4509|4515|4509|4515|4509|4515|4509|0
1738647620000|2025-02-04 05:40:20|4515.4|4509.4|4514.9|4508.9|4515.4|4509.4|4514.5|4508.5|0
1738647630000|2025-02-04 05:40:30|4514.5|4508.5|4515.4|4509.4|4515.4|4509.4|4514.5|4508.5|1
1738647640000|2025-02-04 05:40:40|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|0
1738647650000|2025-02-04 05:40:50|4515.9|4509.9|4515.5|4509.5|4515.9|4509.9|4515.5|4509.5|0
1738647660000|2025-02-04 05:41:00|4515.4|4509.4|4514.4|4508.4|4515.4|4509.4|4514.4|4508.4|1
1738647670000|2025-02-04 05:41:10|4514.5|4508.5|4514.4|4508.4|4514.5|4508.5|4514.4|4508.4|0
1738647680000|2025-02-04 05:41:20|4514.5|4508.5|4514.9|4508.9|4514.9|4508.9|4514.5|4508.5|0
1738647690000|2025-02-04 05:41:30|4514.5|4508.5|4514.9|4508.9|4514.9|4508.9|4514.5|4508.5|2
1738647700000|2025-02-04 05:41:40|4514.5|4508.5|4514.9|4508.9|4514.9|4508.9|4514.5|4508.5|0
1738647710000|2025-02-04 05:41:50|4514.5|4508.5|4515.4|4509.4|4515.4|4509.4|4514.5|4508.5|2
1738647720000|2025-02-04 05:42:00|4515.5|4509.5|4515.4|4509.4|4515.5|4509.5|4515.4|4509.4|0
1738647730000|2025-02-04 05:42:10|4515.2|4509.2|4514.5|4508.5|4515.2|4509.2|4514.5|4508.5|1
1738647740000|2025-02-04 05:42:20|4514.9|4508.9|4514.5|4508.5|4514.9|4508.9|4514.5|4508.5|0
1738647750000|2025-02-04 05:42:30|4514.9|4508.9|4513.5|4507.5|4514.9|4508.9|4513.5|4507.5|2
1738647760000|2025-02-04 05:42:40|4514.2|4508.2|4514.4|4508.4|4514.4|4508.4|4514.2|4508.2|0
1738647780000|2025-02-04 05:43:00|4513.5|4507.5|4513.5|4507.5|4513.9|4507.9|4513.5|4507.5|0
1738647790000|2025-02-04 05:43:10|4513.9|4507.9|4513.5|4507.5|4513.9|4507.9|4513.5|4507.5|0
1738647810000|2025-02-04 05:43:30|||||||||1
1738647820000|2025-02-04 05:43:40|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|4514.4|4508.4|0
1738647830000|2025-02-04 05:43:50|4514.2|4508.2|4513.5|4507.5|4514.2|4508.2|4513.5|4507.5|0
1738647840000|2025-02-04 05:44:00|4513.9|4507.9|4513.5|4507.5|4513.9|4507.9|4513.5|4507.5|0
1738647850000|2025-02-04 05:44:10|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|1
1738647870000|2025-02-04 05:44:30|||||||||1
1738647880000|2025-02-04 05:44:40|4513.9|4507.9|4513.4|4507.4|4513.9|4507.9|4513.4|4507.4|0
1738647900000|2025-02-04 05:45:00|4512.9|4506.9|4513.5|4507.5|4513.5|4507.5|4512.9|4506.9|1
1738647910000|2025-02-04 05:45:10|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|0
1738647920000|2025-02-04 05:45:20|4514.5|4508.5|4516.2|4510.2|4516.4|4510.4|4514.5|4508.5|4
1738647930000|2025-02-04 05:45:30|4515.5|4509.5|4515.5|4509.5|4516.4|4510.4|4515.5|4509.5|1
1738647940000|2025-02-04 05:45:40|4516.4|4510.4|4515.5|4509.5|4516.9|4510.9|4515.5|4509.5|3
1738647960000|2025-02-04 05:46:00|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|4514.5|4508.5|1
1738647970000|2025-02-04 05:46:10|4514.2|4508.2|4513.5|4507.5|4514.2|4508.2|4513.5|4507.5|2
1738647980000|2025-02-04 05:46:20|4513.4|4507.4|4513.5|4507.5|4513.5|4507.5|4513.4|4507.4|1
1738647990000|2025-02-04 05:46:30|4514.4|4508.4|4515.5|4509.5|4515.5|4509.5|4514.4|4508.4|3
1738648000000|2025-02-04 05:46:40|4515.9|4509.9|4516.4|4510.4|4516.4|4510.4|4515.9|4509.9|1
1738648010000|2025-02-04 05:46:50|4516|4510|4516.4|4510.4|4516.4|4510.4|4516|4510|0
1738648020000|2025-02-04 05:47:00|4516|4510|4516.4|4510.4|4516.4|4510.4|4516|4510|0
1738648040000|2025-02-04 05:47:20|4516|4510|4516.5|4510.5|4517|4511|4515.5|4509.5|15
1738648060000|2025-02-04 05:47:40|4516.7|4510.7|4517.5|4511.5|4517.5|4511.5|4516.7|4510.7|0
1738648070000|2025-02-04 05:47:50|4517.9|4511.9|4518.5|4512.5|4518.5|4512.5|4517.9|4511.9|1
1738648080000|2025-02-04 05:48:00|4518.2|4512.2|4517.7|4511.7|4518.2|4512.2|4517.7|4511.7|1
1738648090000|2025-02-04 05:48:10|4517.9|4511.9|4517.7|4511.7|4517.9|4511.9|4517.7|4511.7|1
1738648100000|2025-02-04 05:48:20|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|4517.5|4511.5|0
1738648110000|2025-02-04 05:48:30|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.4|4510.4|17
1738648120000|2025-02-04 05:48:40|4516.4|4510.4|4515.4|4509.4|4516.4|4510.4|4515.4|4509.4|2
1738648140000|2025-02-04 05:49:00|||||||||1
1738648150000|2025-02-04 05:49:10|4515.2|4509.2|4514.9|4508.9|4515.2|4509.2|4514.9|4508.9|0
1738648160000|2025-02-04 05:49:20|4515.4|4509.4|4515.9|4509.9|4515.9|4509.9|4515.4|4509.4|8
1738648170000|2025-02-04 05:49:30|4515.4|4509.4|4515.9|4509.9|4515.9|4509.9|4515.4|4509.4|0
1738648190000|2025-02-04 05:49:50|4516.5|4510.5|4516.9|4510.9|4516.9|4510.9|4515.5|4509.5|3
1738648200000|2025-02-04 05:50:00|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|4516.4|4510.4|5
1738648210000|2025-02-04 05:50:10|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|0
1738648220000|2025-02-04 05:50:20|4516.9|4510.9|4517.5|4511.5|4517.9|4511.9|4516.9|4510.9|2
1738648230000|2025-02-04 05:50:30|4516.5|4510.5|4516.5|4510.5|4516.5|4510.5|4516.4|4510.4|2
1738648240000|2025-02-04 05:50:40|4516.4|4510.4|4516.5|4510.5|4516.5|4510.5|4516.4|4510.4|1
1738648250000|2025-02-04 05:50:50|4516.4|4510.4|4516.5|4510.5|4516.5|4510.5|4516.4|4510.4|0
1738648260000|2025-02-04 05:51:00|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|4515.5|4509.5|1
1738648270000|2025-02-04 05:51:10|4515.4|4509.4|4514.9|4508.9|4515.4|4509.4|4514.9|4508.9|2
1738648280000|2025-02-04 05:51:20|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|3
1738648290000|2025-02-04 05:51:30|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1738648300000|2025-02-04 05:51:40|4513.5|4507.5|4513.4|4507.4|4514|4508|4513.4|4507.4|1
1738648320000|2025-02-04 05:52:00|4513|4507|4512.9|4506.9|4513|4507|4512.5|4506.5|0
1738648330000|2025-02-04 05:52:10|4512.5|4506.5|4512.9|4506.9|4512.9|4506.9|4512.5|4506.5|0
1738648340000|2025-02-04 05:52:20|4512.5|4506.5|4511.5|4505.5|4512.5|4506.5|4511.4|4505.4|3
1738648350000|2025-02-04 05:52:30|4511.9|4505.9|4511.5|4505.5|4511.9|4505.9|4511.5|4505.5|1
1738648360000|2025-02-04 05:52:40|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|4511.4|4505.4|0
1738648370000|2025-02-04 05:52:50|4511|4505|4510.9|4504.9|4511|4505|4510.9|4504.9|1
1738648400000|2025-02-04 05:53:20|4510.4|4504.4|4509.9|4503.9|4510.4|4504.4|4509.9|4503.9|0
1738648410000|2025-02-04 05:53:30|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|1
1738648420000|2025-02-04 05:53:40|4509.9|4503.9|4509.4|4503.4|4509.9|4503.9|4509.4|4503.4|0
1738648440000|2025-02-04 05:54:00|4508.9|4502.9|4508.5|4502.5|4508.9|4502.9|4508.4|4502.4|0
1738648450000|2025-02-04 05:54:10|4509.2|4503.2|4509.9|4503.9|4510.4|4504.4|4509.2|4503.2|3
1738648460000|2025-02-04 05:54:20|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|4510.4|4504.4|0
1738648470000|2025-02-04 05:54:30|4510.2|4504.2|4509.9|4503.9|4510.2|4504.2|4509.9|4503.9|0
1738648480000|2025-02-04 05:54:40|4509.5|4503.5|4507.9|4501.9|4509.5|4503.5|4507.9|4501.9|10
1738648490000|2025-02-04 05:54:50|4508|4502|4508|4502|4508|4502|4508|4502|1
1738648500000|2025-02-04 05:55:00|4507.9|4501.9|4507.5|4501.5|4507.9|4501.9|4507.5|4501.5|0
1738648520000|2025-02-04 05:55:20|||||||||14
1738648530000|2025-02-04 05:55:30|4507.4|4501.4|4506.9|4500.9|4507.5|4501.5|4506.9|4500.9|12
1738648540000|2025-02-04 05:55:40|4507|4501|4506.9|4500.9|4507.4|4501.4|4506.9|4500.9|1
1738648570000|2025-02-04 05:56:10|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|4505.5|4499.5|1
1738648580000|2025-02-04 05:56:20|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|4505.9|4499.9|0
1738648590000|2025-02-04 05:56:30|4506.5|4500.5|4507.5|4501.5|4507.5|4501.5|4506.5|4500.5|6
1738648600000|2025-02-04 05:56:40|4506.5|4500.5|4507|4501|4507|4501|4506.5|4500.5|1
1738648610000|2025-02-04 05:56:50|4506.5|4500.5|4506.4|4500.4|4506.5|4500.5|4506.4|4500.4|0
1738648630000|2025-02-04 05:57:10|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|0
1738648650000|2025-02-04 05:57:30|4506.9|4500.9|4506.4|4500.4|4506.9|4500.9|4506.4|4500.4|2
1738648670000|2025-02-04 05:57:50|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|4506.5|4500.5|0
1738648680000|2025-02-04 05:58:00|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|4506.9|4500.9|0
1738648700000|2025-02-04 05:58:20|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|4507.4|4501.4|1
1738648720000|2025-02-04 05:58:40|4507.5|4501.5|4506.9|4500.9|4507.9|4501.9|4506.9|4500.9|1
1738648730000|2025-02-04 05:58:50|4507.5|4501.5|4507.4|4501.4|4507.9|4501.9|4507.4|4501.4|1
1738648740000|2025-02-04 05:59:00|4506.9|4500.9|4507.4|4501.4|4507.4|4501.4|4506.9|4500.9|0
1738648750000|2025-02-04 05:59:10|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|4507.5|4501.5|0
1738648760000|2025-02-04 05:59:20|4507.4|4501.4|4507.5|4501.5|4507.9|4501.9|4507.4|4501.4|1
1738648770000|2025-02-04 05:59:30|4507.4|4501.4|4507.5|4501.5|4507.5|4501.5|4507.4|4501.4|0
1738648780000|2025-02-04 05:59:40|4507.9|4501.9|4507.5|4501.5|4507.9|4501.9|4507.5|4501.5|0
1738648790000|2025-02-04 05:59:50|4507.9|4501.9|4507.5|4501.5|4507.9|4501.9|4507.5|4501.5|0
1738648800000|2025-02-04 06:00:00|4507.9|4501.9|4509.4|4503.4|4509.4|4503.4|4507.9|4501.9|4
1738648810000|2025-02-04 06:00:10|4509.5|4503.5|4508.4|4502.4|4509.5|4503.5|4508.4|4502.4|1
1738648820000|2025-02-04 06:00:20|4508.5|4502.5|4508.5|4502.5|4508.5|4502.5|4508.4|4502.4|0
1738648830000|2025-02-04 06:00:30|4508.9|4502.9|4510.7|4504.7|4510.7|4504.7|4508.9|4502.9|6
1738648840000|2025-02-04 06:00:40|4511|4505|4510.5|4504.5|4511|4505|4510.5|4504.5|0
1738648850000|2025-02-04 06:00:50|4509.7|4503.7|4509.7|4503.7|4510.4|4504.4|4509.7|4503.7|1
1738648860000|2025-02-04 06:01:00|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|4509.5|4503.5|0
1738648890000|2025-02-04 06:01:30|||||||||1
1738648900000|2025-02-04 06:01:40|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|4509.4|4503.4|0
1738648910000|2025-02-04 06:01:50|4509.5|4503.5|4511.4|4505.4|4511.4|4505.4|4509.5|4503.5|2
1738648920000|2025-02-04 06:02:00|4511.5|4505.5|4511.4|4505.4|4511.5|4505.5|4511.4|4505.4|2
1738648930000|2025-02-04 06:02:10|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|0
1738648940000|2025-02-04 06:02:20|4509.9|4503.9|4509.7|4503.7|4509.9|4503.9|4509.5|4503.5|2
1738648960000|2025-02-04 06:02:40|4511.2|4505.2|4510.4|4504.4|4511.9|4505.9|4510.4|4504.4|4
1738648970000|2025-02-04 06:02:50|4509.7|4503.7|4509.5|4503.5|4509.7|4503.7|4509.5|4503.5|0
1738648980000|2025-02-04 06:03:00|4509.4|4503.4|4509.4|4503.4|4509.5|4503.5|4509.4|4503.4|0
1738648990000|2025-02-04 06:03:10|4508.7|4502.7|4508.5|4502.5|4509|4503|4508.5|4502.5|0
1738649000000|2025-02-04 06:03:20|4508.4|4502.4|4508.4|4502.4|4508.4|4502.4|4508.4|4502.4|1
1738649020000|2025-02-04 06:03:40|4508.2|4502.2|4508.4|4502.4|4508.4|4502.4|4507.4|4501.4|3
1738649050000|2025-02-04 06:04:10|4508.5|4502.5|4509.5|4503.5|4509.5|4503.5|4508.5|4502.5|2
1738649060000|2025-02-04 06:04:20|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|4510.5|4504.5|3
1738649070000|2025-02-04 06:04:30|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|4510.9|4504.9|0
1738649080000|2025-02-04 06:04:40|4510.5|4504.5|4512.7|4506.7|4512.7|4506.7|4510.5|4504.5|2
1738649090000|2025-02-04 06:04:50|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4511.9|4505.9|3
1738649100000|2025-02-04 06:05:00|4513.9|4507.9|4512.9|4506.9|4513.9|4507.9|4512.5|4506.5|1
1738649110000|2025-02-04 06:05:10|4512.4|4506.4|4512.9|4506.9|4512.9|4506.9|4512.4|4506.4|0
1738649120000|2025-02-04 06:05:20|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|4512.4|4506.4|1
1738649130000|2025-02-04 06:05:30|||||||||1
1738649150000|2025-02-04 06:05:50|4513|4507|4513.4|4507.4|4513.9|4507.9|4513|4507|5
1738649190000|2025-02-04 06:06:30|4513.5|4507.5|4513.5|4507.5|4513.9|4507.9|4513.5|4507.5|1
1738649200000|2025-02-04 06:06:40|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1738649210000|2025-02-04 06:06:50|4512.5|4506.5|4511.4|4505.4|4512.5|4506.5|4511.4|4505.4|5
1738649220000|2025-02-04 06:07:00|4511|4505|4512.9|4506.9|4512.9|4506.9|4511|4505|5
1738649230000|2025-02-04 06:07:10|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|2
1738649240000|2025-02-04 06:07:20|4513.4|4507.4|4513.9|4507.9|4513.9|4507.9|4513.4|4507.4|0
1738649250000|2025-02-04 06:07:30|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|4513.5|4507.5|0
1738649260000|2025-02-04 06:07:40|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|5
1738649270000|2025-02-04 06:07:50|4513.9|4507.9|4513.4|4507.4|4513.9|4507.9|4513.4|4507.4|2
1738649280000|2025-02-04 06:08:00|4513.5|4507.5|4513.9|4507.9|4513.9|4507.9|4513.5|4507.5|0
1738649300000|2025-02-04 06:08:20|4513.4|4507.4|4513|4507|4513.4|4507.4|4513|4507|0
1738649310000|2025-02-04 06:08:30|4513.4|4507.4|4511.4|4505.4|4513.4|4507.4|4511.4|4505.4|4
1738649320000|2025-02-04 06:08:40|4511.2|4505.2|4511.9|4505.9|4511.9|4505.9|4510.9|4504.9|7
1738649330000|2025-02-04 06:08:50|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|4512.5|4506.5|3
1738649340000|2025-02-04 06:09:00|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|0
1738649350000|2025-02-04 06:09:10|4512.5|4506.5|4512.9|4506.9|4512.9|4506.9|4512.5|4506.5|0
1738649370000|2025-02-04 06:09:30|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|4513.9|4507.9|3
1738649380000|2025-02-04 06:09:40|4513.4|4507.4|4513|4507|4513.4|4507.4|4513|4507|4
1738649390000|2025-02-04 06:09:50|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|4512.7|4506.7|0
1738649400000|2025-02-04 06:10:00|4512.9|4506.9|4512.9|4506.9|4512.9|4506.9|4512.5|4506.5|2
1738649410000|2025-02-04 06:10:10|4513.5|4507.5|4513.9|4507.9|4513.9|4507.9|4513.5|4507.5|7
1738649420000|2025-02-04 06:10:20|4514.5|4508.5|4515.9|4509.9|4515.9|4509.9|4514.4|4508.4|6
1738649430000|2025-02-04 06:10:30|4515.5|4509.5|4515.5|4509.5|4515.9|4509.9|4515.5|4509.5|0
1738649440000|2025-02-04 06:10:40|4515.9|4509.9|4515.9|4509.9|4515.9|4509.9|4515.5|4509.5|0
1738649460000|2025-02-04 06:11:00|4515.5|4509.5|4515.9|4509.9|4515.9|4509.9|4515.5|4509.5|0
1738649470000|2025-02-04 06:11:10|4515.5|4509.5|4514.5|4508.5|4515.5|4509.5|4514.5|4508.5|6
1738649480000|2025-02-04 06:11:20|4514.9|4508.9|4514.5|4508.5|4514.9|4508.9|4514.5|4508.5|5
1738649490000|2025-02-04 06:11:30|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1738649500000|2025-02-04 06:11:40|4515.5|4509.5|4515.9|4509.9|4515.9|4509.9|4515.5|4509.5|2
1738649510000|2025-02-04 06:11:50|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4514.9|4508.9|0
1738649520000|2025-02-04 06:12:00|4514.7|4508.7|4513.4|4507.4|4514.7|4508.7|4513.4|4507.4|3
1738649530000|2025-02-04 06:12:10|4512.7|4506.7|4515.5|4509.5|4515.5|4509.5|4512.7|4506.7|6
1738649540000|2025-02-04 06:12:20|4515.9|4509.9|4516.5|4510.5|4516.5|4510.5|4515.5|4509.5|1
1738649560000|2025-02-04 06:12:40|4516.2|4510.2|4516.4|4510.4|4516.4|4510.4|4516|4510|1
1738649570000|2025-02-04 06:12:50|4515.5|4509.5|4514.9|4508.9|4515.5|4509.5|4514.5|4508.5|4
1738649580000|2025-02-04 06:13:00|4515.2|4509.2|4515.4|4509.4|4515.4|4509.4|4515.2|4509.2|1
1738649590000|2025-02-04 06:13:10|4514.9|4508.9|4514.9|4508.9|4515|4509|4514.9|4508.9|0
1738649620000|2025-02-04 06:13:40|4515.4|4509.4|4515.9|4509.9|4515.9|4509.9|4515.4|4509.4|3
1738649630000|2025-02-04 06:13:50|4515.5|4509.5|4515.5|4509.5|4515.9|4509.9|4515.5|4509.5|0
1738649640000|2025-02-04 06:14:00|4515.9|4509.9|4515.5|4509.5|4515.9|4509.9|4515.5|4509.5|0
1738649650000|2025-02-04 06:14:10|4515.9|4509.9|4515.4|4509.4|4515.9|4509.9|4515.4|4509.4|2
1738649660000|2025-02-04 06:14:20|4515|4509|4513.5|4507.5|4515|4509|4513.5|4507.5|3
1738649670000|2025-02-04 06:14:30|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|0
1738649680000|2025-02-04 06:14:40|4512.9|4506.9|4513.9|4507.9|4513.9|4507.9|4512.9|4506.9|4
1738649700000|2025-02-04 06:15:00|4514.2|4508.2|4513.6|4507.6|4514.2|4508.2|4513.6|4507.6|6
1738649710000|2025-02-04 06:15:10|4513.4|4507.4|4513.9|4507.9|4513.9|4507.9|4513.4|4507.4|2
1738649720000|2025-02-04 06:15:20|4514.4|4508.4|4513.9|4507.9|4514.4|4508.4|4513.9|4507.9|3
1738649760000|2025-02-04 06:16:00|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4513.4|4507.4|4
1738649770000|2025-02-04 06:16:10|4512.6|4506.6|4512.6|4506.6|4512.9|4506.9|4512.6|4506.6|0
1738649790000|2025-02-04 06:16:30|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|2
1738649820000|2025-02-04 06:17:00|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|4511.6|4505.6|0
1738649830000|2025-02-04 06:17:10|4511.9|4505.9|4511.6|4505.6|4511.9|4505.9|4511.6|4505.6|0
1738649840000|2025-02-04 06:17:20|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|4511.9|4505.9|0
1738649860000|2025-02-04 06:17:40|4512.1|4506.1|4512.9|4506.9|4512.9|4506.9|4511.9|4505.9|11
1738649870000|2025-02-04 06:17:50|4513.1|4507.1|4513.9|4507.9|4513.9|4507.9|4513.1|4507.1|4
1738649880000|2025-02-04 06:18:00|4513.6|4507.6|4514.9|4508.9|4515.4|4509.4|4513.6|4507.6|1
1738649890000|2025-02-04 06:18:10|4514.6|4508.6|4514.9|4508.9|4514.9|4508.9|4514.6|4508.6|0
1738649900000|2025-02-04 06:18:20|4514.4|4508.4|4513.9|4507.9|4514.4|4508.4|4513.9|4507.9|1
1738649910000|2025-02-04 06:18:30|4514.2|4508.2|4514.6|4508.6|4514.9|4508.9|4514.2|4508.2|1
1738649920000|2025-02-04 06:18:40|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|4514.9|4508.9|0
1738649940000|2025-02-04 06:19:00|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4
1738649950000|2025-02-04 06:19:10|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|4515.6|4509.6|0
1738649960000|2025-02-04 06:19:20|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|4515.4|4509.4|0
1738649970000|2025-02-04 06:19:30|4514.9|4508.9|4514.6|4508.6|4515.4|4509.4|4514.6|4508.6|1
1738649980000|2025-02-04 06:19:40|4514.7|4508.7|4515.4|4509.4|4515.4|4509.4|4514.7|4508.7|2
1738649990000|2025-02-04 06:19:50|4515.6|4509.6|4516.4|4510.4|4516.4|4510.4|4515.6|4509.6|0
1738650000000|2025-02-04 06:20:00|4516.2|4510.2|4515.6|4509.6|4516.2|4510.2|4515.6|4509.6|0
1738650010000|2025-02-04 06:20:10|4515.4|4509.4|4515.6|4509.6|4515.6|4509.6|4515.4|4509.4|1
1738650020000|2025-02-04 06:20:20|4516.1|4510.1|4517.4|4511.4|4517.4|4511.4|4516.1|4510.1|2
1738650030000|2025-02-04 06:20:30|4516.6|4510.6|4516.9|4510.9|4516.9|4510.9|4516.6|4510.6|0
1738650040000|2025-02-04 06:20:40|4517.4|4511.4|4517.9|4511.9|4517.9|4511.9|4516.9|4510.9|1
1738650060000|2025-02-04 06:21:00|4518.2|4512.2|4518.4|4512.4|4518.6|4512.6|4518.2|4512.2|3
1738650070000|2025-02-04 06:21:10|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|0
1738650080000|2025-02-04 06:21:20|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|4518.4|4512.4|0
1738650090000|2025-02-04 06:21:30|4518.6|4512.6|4518.4|4512.4|4518.6|4512.6|4518.4|4512.4|1
1738650100000|2025-02-04 06:21:40|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|4518.6|4512.6|0
1738650110000|2025-02-04 06:21:50|4518.9|4512.9|4518.9|4512.9|4518.9|4512.9|4518.6|4512.6|0
1738650120000|2025-02-04 06:22:00|4519.2|4513.2|4520.6|4514.6|4520.6|4514.6|4519.2|4513.2|6
1738650130000|2025-02-04 06:22:10|||||||||1
1738650140000|2025-02-04 06:22:20|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|4520.9|4514.9|0
1738650150000|2025-02-04 06:22:30|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|4520.6|4514.6|0
1738650160000|2025-02-04 06:22:40|4520.9|4514.9|4521.4|4515.4|4521.4|4515.4|4520.9|4514.9|3
1738650170000|2025-02-04 06:22:50|4520.6|4514.6|4522.7|4516.7|4522.7|4516.7|4520.6|4514.6|20
1738650180000|2025-02-04 06:23:00|4523.4|4517.4|4523.4|4517.4|4523.6|4517.6|4523.4|4517.4|0
1738650190000|2025-02-04 06:23:10|4523.6|4517.6|4525.7|4519.7|4525.7|4519.7|4523.6|4517.6|1
1738650200000|2025-02-04 06:23:20|4525.4|4519.4|4526.6|4520.6|4526.6|4520.6|4524.6|4518.6|14
1738650210000|2025-02-04 06:23:30|4527.6|4521.6|4528.6|4522.6|4528.6|4522.6|4527.6|4521.6|4
1738650220000|2025-02-04 06:23:40|||||||||3
1738650230000|2025-02-04 06:23:50|4529.4|4523.4|4529.1|4523.1|4529.4|4523.4|4529.1|4523.1|3
1738650240000|2025-02-04 06:24:00|4528.7|4522.7|4529.6|4523.6|4529.6|4523.6|4528.7|4522.7|1
1738650250000|2025-02-04 06:24:10|4528.9|4522.9|4529.4|4523.4|4529.4|4523.4|4528.9|4522.9|4
1738650260000|2025-02-04 06:24:20|4529.7|4523.7|4530.6|4524.6|4530.6|4524.6|4529.7|4523.7|1
1738650270000|2025-02-04 06:24:30|4530.9|4524.9|4531.6|4525.6|4531.6|4525.6|4530.9|4524.9|4
1738650280000|2025-02-04 06:24:40|4532.9|4526.9|4531.6|4525.6|4532.9|4526.9|4531.6|4525.6|36
1738650290000|2025-02-04 06:24:50|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|4528.6|4522.6|9
1738650300000|2025-02-04 06:25:00|4527.1|4521.1|4525.4|4519.4|4527.1|4521.1|4525.4|4519.4|3
1738650310000|2025-02-04 06:25:10|4525.2|4519.2|4523.1|4517.1|4525.2|4519.2|4523.1|4517.1|3
1738650330000|2025-02-04 06:25:30|4522.9|4516.9|4522.4|4516.4|4522.9|4516.9|4522.4|4516.4|0
1738650340000|2025-02-04 06:25:40|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|0
1738650350000|2025-02-04 06:25:50|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|4523.4|4517.4|1
1738650360000|2025-02-04 06:26:00|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4522.9|4516.9|0
1738650370000|2025-02-04 06:26:10|4522.6|4516.6|4523.6|4517.6|4523.6|4517.6|4522.4|4516.4|5
1738650430000|2025-02-04 06:27:10|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|4523.1|4517.1|2
1738650440000|2025-02-04 06:27:20|4522.9|4516.9|4522.6|4516.6|4522.9|4516.9|4522.6|4516.6|0
1738650450000|2025-02-04 06:27:30|||||||||2
1738650480000|2025-02-04 06:28:00|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|2
1738650500000|2025-02-04 06:28:20|4521.2|4515.2|4519.6|4513.6|4521.2|4515.2|4519.6|4513.6|1
1738650510000|2025-02-04 06:28:30|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1738650520000|2025-02-04 06:28:40|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|4519.6|4513.6|0
1738650530000|2025-02-04 06:28:50|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|4519.4|4513.4|0
1738650560000|2025-02-04 06:29:20|4521.4|4515.4|4521.1|4515.1|4521.4|4515.4|4521.1|4515.1|1
1738650570000|2025-02-04 06:29:30|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|4521.4|4515.4|0
1738650580000|2025-02-04 06:29:40|4521.1|4515.1|4521.1|4515.1|4521.4|4515.4|4521.1|4515.1|0
1738650590000|2025-02-04 06:29:50|4521.4|4515.4|4520.6|4514.6|4521.4|4515.4|4520.6|4514.6|1
1738650600000|2025-02-04 06:30:00|4521.6|4515.6|4521.2|4515.2|4521.6|4515.6|4520.7|4514.7|2
1738650610000|2025-02-04 06:30:10|4520.6|4514.6|4520.7|4514.7|4520.7|4514.7|4520.6|4514.6|1
1738650620000|2025-02-04 06:30:20|4521.1|4515.1|4521.6|4515.6|4521.6|4515.6|4520.7|4514.7|0
1738650660000|2025-02-04 06:31:00|4521.2|4515.2|4521.6|4515.6|4521.6|4515.6|4521.2|4515.2|0
1738650670000|2025-02-04 06:31:10|4521.2|4515.2|4520.7|4514.7|4521.2|4515.2|4520.7|4514.7|3
1738650690000|2025-02-04 06:31:30|4520.4|4514.4|4520.1|4514.1|4521.6|4515.6|4519.2|4513.2|6
1738650700000|2025-02-04 06:31:40|4520.4|4514.4|4519.6|4513.6|4520.4|4514.4|4519.2|4513.2|0
1738650710000|2025-02-04 06:31:50|4519.9|4513.9|4519.2|4513.2|4520.1|4514.1|4519.2|4513.2|1
1738650720000|2025-02-04 06:32:00|4518.6|4512.6|4516.2|4510.2|4518.6|4512.6|4516.2|4510.2|5
1738650730000|2025-02-04 06:32:10|4516.6|4510.6|4516.6|4510.6|4516.7|4510.7|4516.6|4510.6|0
1738650740000|2025-02-04 06:32:20|4516.2|4510.2|4517.1|4511.1|4517.1|4511.1|4516.2|4510.2|1
1738650750000|2025-02-04 06:32:30|4516.7|4510.7|4517.2|4511.2|4517.2|4511.2|4516.7|4510.7|0
1738650760000|2025-02-04 06:32:40|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|4517.6|4511.6|0
1738650780000|2025-02-04 06:33:00|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|4516.6|4510.6|1
1738650790000|2025-02-04 06:33:10|4516.2|4510.2|4516.6|4510.6|4516.6|4510.6|4516.2|4510.2|0
1738650800000|2025-02-04 06:33:20|4516.9|4510.9|4516.6|4510.6|4517.4|4511.4|4516.6|4510.6|2
1738650820000|2025-02-04 06:33:40|4515.6|4509.6|4515.6|4509.6|4516.1|4510.1|4515.6|4509.6|1
1738650830000|2025-02-04 06:33:50|4515.2|4509.2|4515.1|4509.1|4515.6|4509.6|4514.9|4508.9|1
1738650840000|2025-02-04 06:34:00|4515.4|4509.4|4519.6|4513.6|4519.6|4513.6|4515.4|4509.4|4
1738650850000|2025-02-04 06:34:10|4520.2|4514.2|4521.2|4515.2|4521.2|4515.2|4520.2|4514.2|3
1738650860000|2025-02-04 06:34:20|||||||||1
1738650870000|2025-02-04 06:34:30|||||||||1
1738650880000|2025-02-04 06:34:40|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|4521.9|4515.9|1
1738650890000|2025-02-04 06:34:50|4521.6|4515.6|4519.2|4513.2|4521.6|4515.6|4519.2|4513.2|5
1738650900000|2025-02-04 06:35:00|4519.6|4513.6|4518.7|4512.7|4519.6|4513.6|4518.2|4512.2|6
1738650920000|2025-02-04 06:35:20|4519.2|4513.2|4520.6|4514.6|4520.6|4514.6|4519.2|4513.2|2
1738650930000|2025-02-04 06:35:30|4520.2|4514.2|4521.6|4515.6|4521.6|4515.6|4520.2|4514.2|1
1738650940000|2025-02-04 06:35:40|4521.2|4515.2|4521.2|4515.2|4521.6|4515.6|4521.2|4515.2|0
1738650950000|2025-02-04 06:35:50|4521.6|4515.6|4521.2|4515.2|4521.6|4515.6|4521.2|4515.2|1
1738650960000|2025-02-04 06:36:00|4521.6|4515.6|4520.6|4514.6|4521.6|4515.6|4520.6|4514.6|2
1738650970000|2025-02-04 06:36:10|||||||||1
1738650980000|2025-02-04 06:36:20|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|4519.7|4513.7|2
1738651000000|2025-02-04 06:36:40|4520.1|4514.1|4521.6|4515.6|4521.6|4515.6|4520.1|4514.1|1
1738651010000|2025-02-04 06:36:50|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4525.7|4519.7|4
1738651020000|2025-02-04 06:37:00|4526.4|4520.4|4523.7|4517.7|4526.6|4520.6|4523.7|4517.7|3
1738651040000|2025-02-04 06:37:20|4524.7|4518.7|4523.6|4517.6|4524.7|4518.7|4523.6|4517.6|4
1738651050000|2025-02-04 06:37:30|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|4522.6|4516.6|8
1738651060000|2025-02-04 06:37:40|4522.2|4516.2|4523.6|4517.6|4523.6|4517.6|4522.2|4516.2|7
1738651070000|2025-02-04 06:37:50|4523.7|4517.7|4524.7|4518.7|4524.7|4518.7|4523.7|4517.7|0
1738651080000|2025-02-04 06:38:00|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|4524.6|4518.6|0
1738651090000|2025-02-04 06:38:10|4525.6|4519.6|4525.4|4519.4|4525.6|4519.6|4524.6|4518.6|17
1738651100000|2025-02-04 06:38:20|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|4525.6|4519.6|1
1738651110000|2025-02-04 06:38:30|4525.7|4519.7|4526.1|4520.1|4526.6|4520.6|4525.7|4519.7|1
1738651120000|2025-02-04 06:38:40|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|4526.4|4520.4|0
1738651130000|2025-02-04 06:38:50|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|1
1738651140000|2025-02-04 06:39:00|4529.7|4523.7|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|28
1738651150000|2025-02-04 06:39:10|4530.4|4524.4|4531.6|4525.6|4531.6|4525.6|4530.4|4524.4|344
1738651160000|2025-02-04 06:39:20|4531.3|4525.3|4536.4|4530.4|4536.8|4530.8|4530.3|4524.3|103
1738651170000|2025-02-04 06:39:30|4536.8|4530.8|4536.4|4530.4|4536.8|4530.8|4535.6|4529.6|10
1738651180000|2025-02-04 06:39:40|4536.3|4530.3|4537.3|4531.3|4537.3|4531.3|4536.3|4530.3|11
1738651190000|2025-02-04 06:39:50|||||||||18
1738651200000|2025-02-04 06:40:00|4536.9|4530.9|4533.1|4527.1|4536.9|4530.9|4533.1|4527.1|58
1738651210000|2025-02-04 06:40:10|4533.3|4527.3|4533.1|4527.1|4534.3|4528.3|4533.1|4527.1|18
1738651220000|2025-02-04 06:40:20|4532.9|4526.9|4532.3|4526.3|4532.9|4526.9|4532.3|4526.3|0
1738651230000|2025-02-04 06:40:30|4533.1|4527.1|4533.8|4527.8|4533.8|4527.8|4533.1|4527.1|7
1738651240000|2025-02-04 06:40:40|4533.6|4527.6|4534.1|4528.1|4534.1|4528.1|4533.6|4527.6|0
1738651250000|2025-02-04 06:40:50|4533.1|4527.1|4533.3|4527.3|4533.3|4527.3|4533.1|4527.1|1
1738651260000|2025-02-04 06:41:00|4533.1|4527.1|4533.1|4527.1|4533.3|4527.3|4533.1|4527.1|2
1738651280000|2025-02-04 06:41:20|4532.6|4526.6|4533.1|4527.1|4533.1|4527.1|4532.6|4526.6|3
1738651290000|2025-02-04 06:41:30|4533.3|4527.3|4535.8|4529.8|4535.9|4529.9|4533.3|4527.3|7
1738651300000|2025-02-04 06:41:40|4535.4|4529.4|4542.3|4536.3|4542.3|4536.3|4535.3|4529.3|12
1738651310000|2025-02-04 06:41:50|4540.3|4534.3|4540.1|4534.1|4540.3|4534.3|4538.1|4532.1|114
1738651320000|2025-02-04 06:42:00|4539.4|4533.4|4533.8|4527.8|4541.3|4535.3|4533.8|4527.8|42
1738651330000|2025-02-04 06:42:10|4534.6|4528.6|4536.8|4530.8|4537.3|4531.3|4534.6|4528.6|7
1738651340000|2025-02-04 06:42:20|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|4537.3|4531.3|0
1738651350000|2025-02-04 06:42:30|4536.6|4530.6|4536.3|4530.3|4536.6|4530.6|4536.3|4530.3|3
1738651360000|2025-02-04 06:42:40|4535.8|4529.8|4535.3|4529.3|4536.3|4530.3|4535.3|4529.3|4
1738651370000|2025-02-04 06:42:50|4534.9|4528.9|4533.4|4527.4|4534.9|4528.9|4533.4|4527.4|1
1738651380000|2025-02-04 06:43:00|4533.8|4527.8|4533.1|4527.1|4533.8|4527.8|4533.1|4527.1|1
1738651400000|2025-02-04 06:43:20|4533.3|4527.3|4533.1|4527.1|4533.3|4527.3|4533.1|4527.1|1
1738651430000|2025-02-04 06:43:50|||||||||1
1738651440000|2025-02-04 06:44:00|||||||||1
1738651460000|2025-02-04 06:44:20|4532.4|4526.4|4532.1|4526.1|4532.4|4526.4|4532.1|4526.1|3
1738651470000|2025-02-04 06:44:30|4531.9|4525.9|4531.6|4525.6|4531.9|4525.9|4531.6|4525.6|0
1738651490000|2025-02-04 06:44:50|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4
1738651500000|2025-02-04 06:45:00|4533.1|4527.1|4535.1|4529.1|4535.1|4529.1|4533.1|4527.1|11
1738651510000|2025-02-04 06:45:10|4534.4|4528.4|4534.3|4528.3|4534.4|4528.4|4534.3|4528.3|0
1738651520000|2025-02-04 06:45:20|4535.1|4529.1|4534.3|4528.3|4535.1|4529.1|4534.3|4528.3|0
1738651530000|2025-02-04 06:45:30|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|0
1738651540000|2025-02-04 06:45:40|4534.4|4528.4|4534.4|4528.4|4534.8|4528.8|4534.3|4528.3|0
1738651550000|2025-02-04 06:45:50|4534.8|4528.8|4535.1|4529.1|4535.4|4529.4|4534.8|4528.8|10
1738651560000|2025-02-04 06:46:00|4535.3|4529.3|4535.8|4529.8|4535.8|4529.8|4535.3|4529.3|4
1738651570000|2025-02-04 06:46:10|4536.4|4530.4|4538.1|4532.1|4538.1|4532.1|4536.4|4530.4|7
1738651580000|2025-02-04 06:46:20|4538.3|4532.3|4541.1|4535.1|4541.1|4535.1|4538.3|4532.3|10
1738651590000|2025-02-04 06:46:30|4541.3|4535.3|4540.1|4534.1|4541.3|4535.3|4540.1|4534.1|1
1738651600000|2025-02-04 06:46:40|4539.8|4533.8|4541.8|4535.8|4542.1|4536.1|4539.8|4533.8|4
1738651610000|2025-02-04 06:46:50|4542.1|4536.1|4544.3|4538.3|4544.3|4538.3|4541.8|4535.8|5
1738651620000|2025-02-04 06:47:00|4544.1|4538.1|4544.1|4538.1|4545.6|4539.6|4543.8|4537.8|17
1738651630000|2025-02-04 06:47:10|4543.1|4537.1|4542.3|4536.3|4543.1|4537.1|4542.3|4536.3|3
1738651640000|2025-02-04 06:47:20|4542.6|4536.6|4541.8|4535.8|4542.6|4536.6|4541.8|4535.8|2
1738651650000|2025-02-04 06:47:30|4541.6|4535.6|4542.1|4536.1|4542.3|4536.3|4541.6|4535.6|7
1738651660000|2025-02-04 06:47:40|4542.3|4536.3|4541.6|4535.6|4542.3|4536.3|4541.1|4535.1|2
1738651670000|2025-02-04 06:47:50|4542.1|4536.1|4541.1|4535.1|4542.1|4536.1|4541.1|4535.1|1
1738651680000|2025-02-04 06:48:00|4540.6|4534.6|4541.6|4535.6|4541.6|4535.6|4540.6|4534.6|8
1738651690000|2025-02-04 06:48:10|4541.1|4535.1|4541.6|4535.6|4542.3|4536.3|4541.1|4535.1|4
1738651700000|2025-02-04 06:48:20|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|0
1738651710000|2025-02-04 06:48:30|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|4544.9|4538.9|13
1738651720000|2025-02-04 06:48:40|4543.4|4537.4|4544.6|4538.6|4544.6|4538.6|4543.1|4537.1|22
1738651730000|2025-02-04 06:48:50|4544.9|4538.9|4547.1|4541.1|4547.6|4541.6|4544.4|4538.4|20
1738651740000|2025-02-04 06:49:00|4546.9|4540.9|4546.1|4540.1|4546.9|4540.9|4546.1|4540.1|4
1738651760000|2025-02-04 06:49:20|4545.4|4539.4|4545.1|4539.1|4545.4|4539.4|4545.1|4539.1|2
1738651770000|2025-02-04 06:49:30|4544.7|4538.7|4544.8|4538.8|4544.8|4538.8|4544.4|4538.4|1
1738651780000|2025-02-04 06:49:40|4544.6|4538.6|4544.9|4538.9|4545.3|4539.3|4544.6|4538.6|13
1738651790000|2025-02-04 06:49:50|4544.4|4538.4|4544.1|4538.1|4544.4|4538.4|4544.1|4538.1|0
1738651800000|2025-02-04 06:50:00|4544.4|4538.4|4544.6|4538.6|4544.6|4538.6|4544.4|4538.4|1
1738651810000|2025-02-04 06:50:10|4544.3|4538.3|4544.6|4538.6|4544.6|4538.6|4544.3|4538.3|1
1738651820000|2025-02-04 06:50:20|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|4547.1|4541.1|5
1738651830000|2025-02-04 06:50:30|4549.1|4543.1|4548.3|4542.3|4549.1|4543.1|4548.3|4542.3|11
1738651840000|2025-02-04 06:50:40|4547.9|4541.9|4547.1|4541.1|4547.9|4541.9|4547.1|4541.1|1
1738651850000|2025-02-04 06:50:50|4547.4|4541.4|4547.9|4541.9|4547.9|4541.9|4547.1|4541.1|3
1738651860000|2025-02-04 06:51:00|4547.6|4541.6|4547.1|4541.1|4547.9|4541.9|4546.1|4540.1|8
1738651870000|2025-02-04 06:51:10|4547.5|4541.5|4547.3|4541.3|4547.5|4541.5|4547.3|4541.3|2
1738651880000|2025-02-04 06:51:20|4547.1|4541.1|4547.3|4541.3|4547.3|4541.3|4547.1|4541.1|0
1738651890000|2025-02-04 06:51:30|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|1
1738651900000|2025-02-04 06:51:40|4545.1|4539.1|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|1
1738651910000|2025-02-04 06:51:50|4545.3|4539.3|4545.1|4539.1|4545.3|4539.3|4545.1|4539.1|0
1738651920000|2025-02-04 06:52:00|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|0
1738651930000|2025-02-04 06:52:10|4545.3|4539.3|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|1
1738651940000|2025-02-04 06:52:20|4545.4|4539.4|4545.1|4539.1|4545.4|4539.4|4545.1|4539.1|0
1738651950000|2025-02-04 06:52:30|4543.5|4537.5|4541.9|4535.9|4543.5|4537.5|4541.1|4535.1|9
1738651980000|2025-02-04 06:53:00|4541.6|4535.6|4540.1|4534.1|4541.6|4535.6|4540.1|4534.1|1
1738651990000|2025-02-04 06:53:10|4539.1|4533.1|4543.8|4537.8|4543.8|4537.8|4539.1|4533.1|8
1738652010000|2025-02-04 06:53:30|4542.8|4536.8|4543.1|4537.1|4543.1|4537.1|4542.8|4536.8|1
1738652020000|2025-02-04 06:53:40|4542.8|4536.8|4542.3|4536.3|4542.8|4536.8|4542.3|4536.3|0
1738652030000|2025-02-04 06:53:50|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|0
1738652040000|2025-02-04 06:54:00|4542.3|4536.3|4542|4536|4542.3|4536.3|4541.8|4535.8|0
1738652050000|2025-02-04 06:54:10|4541.8|4535.8|4540.1|4534.1|4541.8|4535.8|4539.8|4533.8|0
1738652060000|2025-02-04 06:54:20|4539.5|4533.5|4540.1|4534.1|4540.1|4534.1|4539.3|4533.3|0
1738652070000|2025-02-04 06:54:30|4539.5|4533.5|4539.8|4533.8|4539.8|4533.8|4539.5|4533.5|0
1738652080000|2025-02-04 06:54:40|4539.5|4533.5|4539.5|4533.5|4539.8|4533.8|4539.5|4533.5|0
1738652090000|2025-02-04 06:54:50|4539.8|4533.8|4539.8|4533.8|4540|4534|4539.8|4533.8|1
1738652100000|2025-02-04 06:55:00|4539.5|4533.5|4539.8|4533.8|4539.8|4533.8|4539.3|4533.3|0
1738652110000|2025-02-04 06:55:10|4540|4534|4540.3|4534.3|4540.3|4534.3|4540|4534|0
1738652120000|2025-02-04 06:55:20|4540.1|4534.1|4542.1|4536.1|4542.1|4536.1|4540.1|4534.1|4
1738652130000|2025-02-04 06:55:30|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4543.5|4537.5|1
1738652150000|2025-02-04 06:55:50|4543.5|4537.5|4543.5|4537.5|4543.8|4537.8|4543.5|4537.5|0
1738652160000|2025-02-04 06:56:00|4543.1|4537.1|4545.5|4539.5|4545.5|4539.5|4541.8|4535.8|4
1738652170000|2025-02-04 06:56:10|4545.3|4539.3|4545.5|4539.5|4545.5|4539.5|4545.3|4539.3|0
1738652180000|2025-02-04 06:56:20|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|0
1738652190000|2025-02-04 06:56:30|4546.3|4540.3|4546.1|4540.1|4546.3|4540.3|4546.1|4540.1|1
1738652200000|2025-02-04 06:56:40|4546.3|4540.3|4546.1|4540.1|4546.3|4540.3|4546.1|4540.1|1
1738652210000|2025-02-04 06:56:50|4546.6|4540.6|4547.3|4541.3|4547.6|4541.6|4546.6|4540.6|3
1738652220000|2025-02-04 06:57:00|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|1
1738652230000|2025-02-04 06:57:10|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1738652250000|2025-02-04 06:57:30|4545.8|4539.8|4546.1|4540.1|4547.1|4541.1|4545.8|4539.8|1
1738652260000|2025-02-04 06:57:40|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|1
1738652270000|2025-02-04 06:57:50|4547.3|4541.3|4549.3|4543.3|4549.3|4543.3|4547.3|4541.3|10
1738652280000|2025-02-04 06:58:00|4549.1|4543.1|4549.5|4543.5|4550.1|4544.1|4549.1|4543.1|3
1738652290000|2025-02-04 06:58:10|4549.8|4543.8|4551.1|4545.1|4551.5|4545.5|4549.8|4543.8|2
1738652300000|2025-02-04 06:58:20|4550.8|4544.8|4550.3|4544.3|4550.8|4544.8|4549.1|4543.1|1
1738652310000|2025-02-04 06:58:30|4550.5|4544.5|4550.3|4544.3|4550.5|4544.5|4548.8|4542.8|2
1738652320000|2025-02-04 06:58:40|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1738652330000|2025-02-04 06:58:50|4551|4545|4553.5|4547.5|4553.5|4547.5|4551|4545|5
1738652340000|2025-02-04 06:59:00|4552.8|4546.8|4552.5|4546.5|4552.8|4546.8|4552.5|4546.5|0
1738652350000|2025-02-04 06:59:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1738652360000|2025-02-04 06:59:20|4552.5|4546.5|4552.8|4546.8|4552.8|4546.8|4552.5|4546.5|0
1738652370000|2025-02-04 06:59:30|4553.1|4547.1|4553.3|4547.3|4553.3|4547.3|4553.1|4547.1|3
1738652380000|2025-02-04 06:59:40|4553.1|4547.1|4552.8|4546.8|4553.1|4547.1|4552.3|4546.3|2
1738652390000|2025-02-04 06:59:50|4552.6|4546.6|4551.4|4545.4|4552.8|4546.8|4551.4|4545.4|1
1738652400000|2025-02-04 07:00:00|4549.8|4543.8|4552.8|4546.8|4552.8|4546.8|4549.8|4543.8|1
1738652410000|2025-02-04 07:00:10|4553.8|4547.8|4557|4551|4557|4551|4553.5|4547.5|26
1738652420000|2025-02-04 07:00:20|4557.3|4551.3|4557.3|4551.3|4558.3|4552.3|4557.1|4551.1|19
1738652430000|2025-02-04 07:00:30|4557.1|4551.1|4555.1|4549.1|4557.1|4551.1|4555.1|4549.1|2
1738652440000|2025-02-04 07:00:40|4557.6|4551.6|4557.3|4551.3|4557.6|4551.6|4557.1|4551.1|9
1738652450000|2025-02-04 07:00:50|4556.8|4550.8|4555.5|4549.5|4556.8|4550.8|4555.5|4549.5|1
1738652460000|2025-02-04 07:01:00|4555.3|4549.3|4555.1|4549.1|4555.3|4549.3|4554.8|4548.8|0
1738652470000|2025-02-04 07:01:10|4558|4548|4564.8|4558.8|4566.8|4560.8|4558|4548|318
1738652480000|2025-02-04 07:01:20|4566.3|4560.3|4564.1|4558.1|4566.3|4560.3|4564.1|4558.1|20
1738652490000|2025-02-04 07:01:30|4563.8|4557.8|4563.1|4557.1|4563.8|4557.8|4563.1|4557.1|1
1738652500000|2025-02-04 07:01:40|4562.5|4556.5|4561.5|4555.5|4562.5|4556.5|4561.5|4555.5|1
1738652510000|2025-02-04 07:01:50|4561.8|4555.8|4562.5|4556.5|4562.6|4556.6|4561.8|4555.8|7
1738652520000|2025-02-04 07:02:00|4562.1|4556.1|4563.5|4557.5|4563.5|4557.5|4561.8|4555.8|2
1738652530000|2025-02-04 07:02:10|4562.6|4556.6|4561.5|4555.5|4562.6|4556.6|4561.5|4555.5|5
1738652540000|2025-02-04 07:02:20|4560.5|4554.5|4558.5|4552.5|4560.5|4554.5|4558.1|4552.1|6
1738652550000|2025-02-04 07:02:30|4559.1|4553.1|4558.1|4552.1|4559.1|4553.1|4557.8|4551.8|0
1738652560000|2025-02-04 07:02:40|4557.5|4551.5|4556.1|4550.1|4557.5|4551.5|4555.8|4549.8|3
1738652570000|2025-02-04 07:02:50|4555.8|4549.8|4558.3|4552.3|4558.3|4552.3|4555.6|4549.6|4
1738652580000|2025-02-04 07:03:00|4561.8|4555.8|4560.8|4554.8|4563.1|4557.1|4560.8|4554.8|2
1738652590000|2025-02-04 07:03:10|4561.1|4555.1|4562|4556|4562|4556|4560.9|4554.9|6
1738652600000|2025-02-04 07:03:20|4561.5|4555.5|4560.8|4554.8|4561.5|4555.5|4560.5|4554.5|5
1738652610000|2025-02-04 07:03:30|4560.5|4554.5|4560.3|4554.3|4560.5|4554.5|4560.3|4554.3|5
1738652620000|2025-02-04 07:03:40|4561.3|4555.3|4561|4555|4561.3|4555.3|4561|4555|3
1738652630000|2025-02-04 07:03:50|4560.8|4554.8|4560|4554|4560.8|4554.8|4560|4554|3
1738652640000|2025-02-04 07:04:00|4559.6|4553.6|4556.5|4550.5|4560|4554|4556.5|4550.5|7
1738652650000|2025-02-04 07:04:10|4556.3|4550.3|4556.5|4550.5|4556.5|4550.5|4555.5|4549.5|5
1738652660000|2025-02-04 07:04:20|4556.3|4550.3|4555.5|4549.5|4556.3|4550.3|4555.5|4549.5|0
1738652670000|2025-02-04 07:04:30|4555|4549|4560.6|4554.6|4561|4555|4555|4549|2
1738652680000|2025-02-04 07:04:40|4560.5|4554.5|4559.6|4553.6|4560.5|4554.5|4559.1|4553.1|1
1738652690000|2025-02-04 07:04:50|4559.5|4553.5|4559.1|4553.1|4559.8|4553.8|4559.1|4553.1|1
1738652700000|2025-02-04 07:05:00|4558.8|4552.8|4557.6|4551.6|4558.8|4552.8|4557.6|4551.6|4
1738652710000|2025-02-04 07:05:10|||||||||6
1738652720000|2025-02-04 07:05:20|||||||||1
1738652730000|2025-02-04 07:05:30|4554.5|4548.5|4554.3|4548.3|4554.5|4548.5|4553.3|4547.3|40
1738652740000|2025-02-04 07:05:40|4554|4548|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|2
1738652750000|2025-02-04 07:05:50|4554|4548|4553.3|4547.3|4554|4548|4553.3|4547.3|2
1738652760000|2025-02-04 07:06:00|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|3
1738652780000|2025-02-04 07:06:20|4554|4548|4554.3|4548.3|4554.3|4548.3|4553.6|4547.6|1
1738652790000|2025-02-04 07:06:30|4554|4548|4555.8|4549.8|4556|4550|4554|4548|4
1738652800000|2025-02-04 07:06:40|4556.1|4550.1|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|0
1738652810000|2025-02-04 07:06:50|4555.5|4549.5|4555.1|4549.1|4555.5|4549.5|4555.1|4549.1|1
1738652820000|2025-02-04 07:07:00|4554.5|4548.5|4553.1|4547.1|4554.5|4548.5|4553.1|4547.1|2
1738652830000|2025-02-04 07:07:10|4554.3|4548.3|4552.6|4546.6|4554.3|4548.3|4552.6|4546.6|4
1738652840000|2025-02-04 07:07:20|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4
1738652850000|2025-02-04 07:07:30|4551.6|4545.6|4553.3|4547.3|4553.3|4547.3|4551.3|4545.3|27
1738652860000|2025-02-04 07:07:40|4553.5|4547.5|4553.3|4547.3|4553.5|4547.5|4553.3|4547.3|0
1738652870000|2025-02-04 07:07:50|4553.1|4547.1|4554.3|4548.3|4554.3|4548.3|4553.1|4547.1|0
1738652880000|2025-02-04 07:08:00|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|1
1738652900000|2025-02-04 07:08:20|4554.1|4548.1|4554.3|4548.3|4554.3|4548.3|4554.1|4548.1|0
1738652910000|2025-02-04 07:08:30|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|2
1738652930000|2025-02-04 07:08:50|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1738652940000|2025-02-04 07:09:00|4553.5|4547.5|4552.8|4546.8|4553.5|4547.5|4552.8|4546.8|0
1738652950000|2025-02-04 07:09:10|4552.1|4546.1|4551.8|4545.8|4552.1|4546.1|4551.8|4545.8|2
1738652960000|2025-02-04 07:09:20|4552.1|4546.1|4552.3|4546.3|4552.3|4546.3|4552.1|4546.1|0
1738652970000|2025-02-04 07:09:30|4551.8|4545.8|4551.8|4545.8|4552.1|4546.1|4551.8|4545.8|3
1738652980000|2025-02-04 07:09:40|4552.1|4546.1|4553.1|4547.1|4553.1|4547.1|4551.8|4545.8|1
1738652990000|2025-02-04 07:09:50|4552.8|4546.8|4554.3|4548.3|4554.3|4548.3|4552.8|4546.8|2
1738653000000|2025-02-04 07:10:00|4554.1|4548.1|4553.5|4547.5|4554.1|4548.1|4553.3|4547.3|1
1738653010000|2025-02-04 07:10:10|4553.1|4547.1|4552.3|4546.3|4553.1|4547.1|4552.3|4546.3|1
1738653020000|2025-02-04 07:10:20|4552.1|4546.1|4554.3|4548.3|4555.1|4549.1|4552.1|4546.1|7
1738653030000|2025-02-04 07:10:30|4554.1|4548.1|4551.3|4545.3|4554.1|4548.1|4551.3|4545.3|5
1738653040000|2025-02-04 07:10:40|4551|4545|4551.3|4545.3|4551.3|4545.3|4551|4545|15
1738653060000|2025-02-04 07:11:00|||||||||21
1738653070000|2025-02-04 07:11:10|4551.6|4545.6|4551.1|4545.1|4552.6|4546.6|4551.1|4545.1|17
1738653080000|2025-02-04 07:11:20|4551.3|4545.3|4551.3|4545.3|4551.6|4545.6|4551.3|4545.3|1
1738653110000|2025-02-04 07:11:50|4552.6|4546.6|4555.3|4549.3|4555.3|4549.3|4552.6|4546.6|12
1738653120000|2025-02-04 07:12:00|4557.1|4551.1|4556.8|4550.8|4557.1|4551.1|4556.8|4550.8|1
1738653130000|2025-02-04 07:12:10|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|0
1738653140000|2025-02-04 07:12:20|4557.3|4551.3|4558.3|4552.3|4558.3|4552.3|4557.3|4551.3|3
1738653150000|2025-02-04 07:12:30|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|1
1738653160000|2025-02-04 07:12:40|4557|4551|4557.3|4551.3|4557.3|4551.3|4557|4551|0
1738653170000|2025-02-04 07:12:50|4557|4551|4557|4551|4557|4551|4557|4551|0
1738653180000|2025-02-04 07:13:00|4557.3|4551.3|4556|4550|4557.3|4551.3|4556|4550|8
1738653200000|2025-02-04 07:13:20|4555.6|4549.6|4555|4549|4555.6|4549.6|4554.8|4548.8|3
1738653210000|2025-02-04 07:13:30|4554.5|4548.5|4554.3|4548.3|4555|4549|4554.3|4548.3|1
1738653220000|2025-02-04 07:13:40|4554.6|4548.6|4552.8|4546.8|4554.6|4548.6|4552.3|4546.3|5
1738653230000|2025-02-04 07:13:50|4552.3|4546.3|4552.1|4546.1|4552.3|4546.3|4552.1|4546.1|0
1738653240000|2025-02-04 07:14:00|4552.3|4546.3|4552.8|4546.8|4553.1|4547.1|4552.3|4546.3|2
1738653260000|2025-02-04 07:14:20|4553.1|4547.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|0
1738653270000|2025-02-04 07:14:30|4554.3|4548.3|4554.1|4548.1|4554.3|4548.3|4554.1|4548.1|1
1738653280000|2025-02-04 07:14:40|4553.9|4547.9|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|1
1738653290000|2025-02-04 07:14:50|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|2
1738653300000|2025-02-04 07:15:00|4553.6|4547.6|4553.5|4547.5|4553.6|4547.6|4553.5|4547.5|0
1738653310000|2025-02-04 07:15:10|||||||||1
1738653320000|2025-02-04 07:15:20|4553.3|4547.3|4554.8|4548.8|4554.8|4548.8|4552.3|4546.3|6
1738653330000|2025-02-04 07:15:30|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1738653340000|2025-02-04 07:15:40|4554.1|4548.1|4554.1|4548.1|4554.1|4548.1|4553.1|4547.1|3
1738653350000|2025-02-04 07:15:50|4554.3|4548.3|4555.5|4549.5|4555.5|4549.5|4554.3|4548.3|0
1738653360000|2025-02-04 07:16:00|4556.1|4550.1|4555.3|4549.3|4556.1|4550.1|4555.3|4549.3|0
1738653370000|2025-02-04 07:16:10|4555.6|4549.6|4557.3|4551.3|4557.3|4551.3|4555.6|4549.6|2
1738653380000|2025-02-04 07:16:20|4556.1|4550.1|4556.1|4550.1|4556.3|4550.3|4556.1|4550.1|2
1738653390000|2025-02-04 07:16:30|4556.5|4550.5|4556.1|4550.1|4557.1|4551.1|4556.1|4550.1|2
1738653400000|2025-02-04 07:16:40|4556.3|4550.3|4556.1|4550.1|4556.3|4550.3|4556.1|4550.1|0
1738653410000|2025-02-04 07:16:50|4555.6|4549.6|4557.1|4551.1|4557.1|4551.1|4555.6|4549.6|1
1738653450000|2025-02-04 07:17:30|4557.3|4551.3|4557.1|4551.1|4557.3|4551.3|4557.1|4551.1|1
1738653480000|2025-02-04 07:18:00|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1738653500000|2025-02-04 07:18:20|||||||||2
1738653510000|2025-02-04 07:18:30|4556.6|4550.6|4556.8|4550.8|4556.8|4550.8|4556.6|4550.6|3
1738653530000|2025-02-04 07:18:50|4557.3|4551.3|4557.1|4551.1|4557.3|4551.3|4557.1|4551.1|1
1738653540000|2025-02-04 07:19:00|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1738653550000|2025-02-04 07:19:10|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1738653560000|2025-02-04 07:19:20|4554.3|4548.3|4555.3|4549.3|4555.3|4549.3|4554.3|4548.3|2
1738653570000|2025-02-04 07:19:30|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|4555.1|4549.1|0
1738653580000|2025-02-04 07:19:40|4555.3|4549.3|4555.3|4549.3|4556.1|4550.1|4555.3|4549.3|3
1738653590000|2025-02-04 07:19:50|4555.6|4549.6|4556.1|4550.1|4556.3|4550.3|4555.6|4549.6|1
1738653610000|2025-02-04 07:20:10|4555.8|4549.8|4555.5|4549.5|4555.8|4549.8|4555.5|4549.5|0
1738653620000|2025-02-04 07:20:20|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1738653630000|2025-02-04 07:20:30|4555.6|4549.6|4556.8|4550.8|4557.3|4551.3|4555.6|4549.6|2
1738653640000|2025-02-04 07:20:40|4556.5|4550.5|4557.3|4551.3|4557.3|4551.3|4556.3|4550.3|0
1738653660000|2025-02-04 07:21:00|4556.3|4550.3|4556.1|4550.1|4556.3|4550.3|4556.1|4550.1|5
1738653670000|2025-02-04 07:21:10|4555.6|4549.6|4555.3|4549.3|4555.6|4549.6|4555.3|4549.3|0
1738653700000|2025-02-04 07:21:40|4554.6|4548.6|4554.3|4548.3|4554.6|4548.6|4553.8|4547.8|4
1738653730000|2025-02-04 07:22:10|4553.3|4547.3|4553.1|4547.1|4553.6|4547.6|4553.1|4547.1|3
1738653740000|2025-02-04 07:22:20|4553.3|4547.3|4553.1|4547.1|4553.3|4547.3|4553.1|4547.1|1
1738653750000|2025-02-04 07:22:30|4552.3|4546.3|4552.6|4546.6|4552.6|4546.6|4552.3|4546.3|1
1738653760000|2025-02-04 07:22:40|4552.9|4546.9|4552.6|4546.6|4552.9|4546.9|4552.6|4546.6|2
1738653770000|2025-02-04 07:22:50|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1738653780000|2025-02-04 07:23:00|4547.3|4541.3|4547.1|4541.1|4547.3|4541.3|4547.1|4541.1|9
1738653790000|2025-02-04 07:23:10|4547.3|4541.3|4547.6|4541.6|4547.6|4541.6|4547.3|4541.3|0
1738653800000|2025-02-04 07:23:20|4548.1|4542.1|4547.6|4541.6|4548.1|4542.1|4547.6|4541.6|2
1738653810000|2025-02-04 07:23:30|4547.3|4541.3|4548.1|4542.1|4548.1|4542.1|4547.3|4541.3|1
1738653820000|2025-02-04 07:23:40|4548.6|4542.6|4548.6|4542.6|4548.6|4542.6|4548.3|4542.3|0
1738653830000|2025-02-04 07:23:50|4549.3|4543.3|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|1
1738653860000|2025-02-04 07:24:20|4548.6|4542.6|4550.1|4544.1|4550.1|4544.1|4548.3|4542.3|1
1738653890000|2025-02-04 07:24:50|||||||||1
1738653900000|2025-02-04 07:25:00|4549.8|4543.8|4549.3|4543.3|4549.8|4543.8|4549.3|4543.3|3
1738653910000|2025-02-04 07:25:10|4549|4543|4547.8|4541.8|4549|4543|4547.8|4541.8|3
1738653920000|2025-02-04 07:25:20|4547.3|4541.3|4547.6|4541.6|4547.6|4541.6|4547.3|4541.3|4
1738653930000|2025-02-04 07:25:30|4547|4541|4546.8|4540.8|4547|4541|4546.8|4540.8|0
1738653940000|2025-02-04 07:25:40|4547.1|4541.1|4547.3|4541.3|4547.6|4541.6|4547.1|4541.1|0
1738653950000|2025-02-04 07:25:50|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|4547.6|4541.6|0
1738653960000|2025-02-04 07:26:00|4548.3|4542.3|4548.6|4542.6|4549.6|4543.6|4548.3|4542.3|6
1738653970000|2025-02-04 07:26:10|4548.9|4542.9|4549.1|4543.1|4549.1|4543.1|4548.9|4542.9|1
1738653990000|2025-02-04 07:26:30|4548.8|4542.8|4549.1|4543.1|4549.1|4543.1|4548.8|4542.8|0
1738654020000|2025-02-04 07:27:00|4549.3|4543.3|4547.8|4541.8|4549.3|4543.3|4547.3|4541.3|9
1738654030000|2025-02-04 07:27:10|4547.3|4541.3|4547.1|4541.1|4547.3|4541.3|4547.1|4541.1|0
1738654040000|2025-02-04 07:27:20|4546.3|4540.3|4548.3|4542.3|4548.3|4542.3|4546.3|4540.3|4
1738654060000|2025-02-04 07:27:40|4548.1|4542.1|4548.1|4542.1|4548.3|4542.3|4548.1|4542.1|1
1738654090000|2025-02-04 07:28:10|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|2
1738654100000|2025-02-04 07:28:20|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|0
1738654110000|2025-02-04 07:28:30|4548.3|4542.3|4544.3|4538.3|4548.6|4542.6|4544.3|4538.3|9
1738654120000|2025-02-04 07:28:40|4544|4538|4543|4537|4544|4538|4542.3|4536.3|1
1738654130000|2025-02-04 07:28:50|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.5|4536.5|0
1738654140000|2025-02-04 07:29:00|4542.5|4536.5|4540|4534|4542.5|4536.5|4540|4534|9
1738654150000|2025-02-04 07:29:10|4539.6|4533.6|4541|4535|4541|4535|4539.6|4533.6|4
1738654160000|2025-02-04 07:29:20|4540.8|4534.8|4540.8|4534.8|4541|4535|4540.8|4534.8|5
1738654170000|2025-02-04 07:29:30|4541|4535|4541|4535|4541|4535|4541|4535|0
1738654180000|2025-02-04 07:29:40|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|1
1738654200000|2025-02-04 07:30:00|4540.8|4534.8|4540|4534|4541.1|4535.1|4540|4534|9
1738654220000|2025-02-04 07:30:20|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|2
1738654230000|2025-02-04 07:30:30|4538.3|4532.3|4539.5|4533.5|4539.5|4533.5|4538.3|4532.3|3
1738654240000|2025-02-04 07:30:40|4539.3|4533.3|4539.5|4533.5|4539.5|4533.5|4539.3|4533.3|0
1738654250000|2025-02-04 07:30:50|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|4539.3|4533.3|0
1738654260000|2025-02-04 07:31:00|4539.5|4533.5|4540|4534|4540|4534|4539.5|4533.5|2
1738654270000|2025-02-04 07:31:10|||||||||1
1738654280000|2025-02-04 07:31:20|4539.5|4533.5|4539.8|4533.8|4539.8|4533.8|4539.5|4533.5|2
1738654310000|2025-02-04 07:31:50|4540.3|4534.3|4540|4534|4540.3|4534.3|4540|4534|0
1738654320000|2025-02-04 07:32:00|4540.3|4534.3|4540|4534|4540.3|4534.3|4540|4534|0
1738654340000|2025-02-04 07:32:20|4540.3|4534.3|4541|4535|4541|4535|4540.3|4534.3|3
1738654350000|2025-02-04 07:32:30|4542|4536|4543|4537|4543|4537|4542|4536|3
1738654380000|2025-02-04 07:33:00|4543.3|4537.3|4544|4538|4544|4538|4543.3|4537.3|0
1738654390000|2025-02-04 07:33:10|4543|4537|4542.5|4536.5|4543|4537|4542.5|4536.5|1
1738654430000|2025-02-04 07:33:50|4543.1|4537.1|4543.3|4537.3|4543.3|4537.3|4543.1|4537.1|0
1738654440000|2025-02-04 07:34:00|4543.5|4537.5|4543.8|4537.8|4543.8|4537.8|4543.5|4537.5|1
1738654450000|2025-02-04 07:34:10|4543.5|4537.5|4541.8|4535.8|4543.8|4537.8|4541.8|4535.8|4
1738654460000|2025-02-04 07:34:20|4542.1|4536.1|4542.3|4536.3|4543.3|4537.3|4542.1|4536.1|5
1738654470000|2025-02-04 07:34:30|4542.5|4536.5|4543.3|4537.3|4543.3|4537.3|4542.5|4536.5|0
1738654480000|2025-02-04 07:34:40|4544.1|4538.1|4544.3|4538.3|4544.3|4538.3|4544|4538|1
1738654490000|2025-02-04 07:34:50|4544.5|4538.5|4544.3|4538.3|4544.5|4538.5|4544.3|4538.3|1
1738654500000|2025-02-04 07:35:00|4544.6|4538.6|4544.8|4538.8|4544.8|4538.8|4544.5|4538.5|1
1738654510000|2025-02-04 07:35:10|4545|4539|4543.3|4537.3|4545|4539|4543.3|4537.3|1
1738654520000|2025-02-04 07:35:20|4543|4537|4542.3|4536.3|4543|4537|4542.3|4536.3|2
1738654530000|2025-02-04 07:35:30|4541.1|4535.1|4542.3|4536.3|4542.3|4536.3|4541.1|4535.1|2
1738654540000|2025-02-04 07:35:40|4540.1|4534.1|4540.3|4534.3|4540.3|4534.3|4540.1|4534.1|4
1738654550000|2025-02-04 07:35:50|4540.1|4534.1|4540.1|4534.1|4540.3|4534.3|4540.1|4534.1|0
1738654560000|2025-02-04 07:36:00|4541.1|4535.1|4540.8|4534.8|4541.1|4535.1|4540.5|4534.5|2
1738654590000|2025-02-04 07:36:30|4540.5|4534.5|4540.5|4534.5|4540.8|4534.8|4540.5|4534.5|3
1738654600000|2025-02-04 07:36:40|4540.8|4534.8|4544.5|4538.5|4544.5|4538.5|4540.8|4534.8|4
1738654610000|2025-02-04 07:36:50|4544.8|4538.8|4546.5|4540.5|4546.5|4540.5|4544.8|4538.8|6
1738654620000|2025-02-04 07:37:00|4547.3|4541.3|4542.5|4536.5|4547.5|4541.5|4542.5|4536.5|12
1738654630000|2025-02-04 07:37:10|4543|4537|4542|4536|4543|4537|4542|4536|5
1738654640000|2025-02-04 07:37:20|4542.8|4536.8|4542.5|4536.5|4543|4537|4542.5|4536.5|1
1738654650000|2025-02-04 07:37:30|4542.8|4536.8|4544|4538|4544|4538|4542.7|4536.7|1
1738654660000|2025-02-04 07:37:40|4544.2|4538.2|4544.8|4538.8|4545|4539|4544.2|4538.2|0
1738654670000|2025-02-04 07:37:50|4544.7|4538.7|4544|4538|4545|4539|4544|4538|0
1738654680000|2025-02-04 07:38:00|4544.3|4538.3|4544|4538|4544.5|4538.5|4544|4538|0
1738654690000|2025-02-04 07:38:10|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544|4538|0
1738654700000|2025-02-04 07:38:20|4544.2|4538.2|4545.3|4539.3|4545.3|4539.3|4544|4538|0
1738654710000|2025-02-04 07:38:30|4545.7|4539.7|4546.5|4540.5|4546.5|4540.5|4545.7|4539.7|24
1738654720000|2025-02-04 07:38:40|4548.5|4542.5|4547.5|4541.5|4548.5|4542.5|4547.5|4541.5|3
1738654730000|2025-02-04 07:38:50|4548.1|4542.1|4547.7|4541.7|4548.5|4542.5|4547.5|4541.5|0
1738654740000|2025-02-04 07:39:00|4547.8|4541.8|4549|4543|4549.7|4543.7|4547.8|4541.8|13
1738654750000|2025-02-04 07:39:10|4549.2|4543.2|4549.5|4543.5|4549.5|4543.5|4549.2|4543.2|0
1738654760000|2025-02-04 07:39:20|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1738654770000|2025-02-04 07:39:30|4546.3|4540.3|4545.3|4539.3|4546.3|4540.3|4545.1|4539.1|6
1738654780000|2025-02-04 07:39:40|4545.6|4539.6|4546.3|4540.3|4546.3|4540.3|4545.6|4539.6|2
1738654790000|2025-02-04 07:39:50|4546|4540|4546|4540|4546|4540|4546|4540|0
1738654800000|2025-02-04 07:40:00|4546.3|4540.3|4547.7|4541.7|4547.7|4541.7|4545.3|4539.3|18
1738654810000|2025-02-04 07:40:10|4548|4542|4545.5|4539.5|4548|4542|4545.5|4539.5|44
1738654820000|2025-02-04 07:40:20|4546|4540|4546.5|4540.5|4546.5|4540.5|4546|4540|6
1738654850000|2025-02-04 07:40:50|4547.1|4541.1|4547.5|4541.5|4548.1|4542.1|4547.1|4541.1|27
1738654860000|2025-02-04 07:41:00|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|2
1738654880000|2025-02-04 07:41:20|4548|4542|4547.5|4541.5|4548|4542|4547.5|4541.5|1
1738654890000|2025-02-04 07:41:30|4547.2|4541.2|4547.2|4541.2|4547.5|4541.5|4547.2|4541.2|1
1738654900000|2025-02-04 07:41:40|4547|4541|4546.5|4540.5|4547|4541|4544.5|4538.5|2
1738654910000|2025-02-04 07:41:50|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|2
1738654920000|2025-02-04 07:42:00|4546.8|4540.8|4546.7|4540.7|4546.8|4540.8|4546.7|4540.7|0
1738654930000|2025-02-04 07:42:10|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|1
1738654940000|2025-02-04 07:42:20|4545.7|4539.7|4546.5|4540.5|4546.5|4540.5|4545.7|4539.7|0
1738654950000|2025-02-04 07:42:30|||||||||1
1738654960000|2025-02-04 07:42:40|4546.2|4540.2|4545.7|4539.7|4546.5|4540.5|4545.7|4539.7|0
1738654970000|2025-02-04 07:42:50|4545.5|4539.5|4545.5|4539.5|4545.7|4539.7|4545.5|4539.5|2
1738654980000|2025-02-04 07:43:00|4545.7|4539.7|4546.5|4540.5|4546.5|4540.5|4545.7|4539.7|1
1738654990000|2025-02-04 07:43:10|4546.8|4540.8|4546.8|4540.8|4547.5|4541.5|4546.8|4540.8|1
1738655000000|2025-02-04 07:43:20|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4546.8|4540.8|0
1738655010000|2025-02-04 07:43:30|||||||||1
1738655030000|2025-02-04 07:43:50|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4548.7|4542.7|4
1738655040000|2025-02-04 07:44:00|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|3
1738655050000|2025-02-04 07:44:10|4549.7|4543.7|4551.1|4545.1|4551.1|4545.1|4549.7|4543.7|1
1738655060000|2025-02-04 07:44:20|4550.5|4544.5|4552.5|4546.5|4553.1|4547.1|4550.5|4544.5|4
1738655090000|2025-02-04 07:44:50|4551.5|4545.5|4552.1|4546.1|4552.5|4546.5|4551.5|4545.5|6
1738655100000|2025-02-04 07:45:00|4551.5|4545.5|4553.1|4547.1|4553.1|4547.1|4551.5|4545.5|0
1738655110000|2025-02-04 07:45:10|4554.1|4548.1|4553.5|4547.5|4554.3|4548.3|4553|4547|6
1738655120000|2025-02-04 07:45:20|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1738655130000|2025-02-04 07:45:30|4553.3|4547.3|4553.8|4547.8|4554|4548|4553.3|4547.3|2
1738655140000|2025-02-04 07:45:40|4554|4548|4553.8|4547.8|4554|4548|4553.8|4547.8|1
1738655150000|2025-02-04 07:45:50|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|0
1738655160000|2025-02-04 07:46:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|1
1738655170000|2025-02-04 07:46:10|4553.3|4547.3|4554.1|4548.1|4554.1|4548.1|4553.3|4547.3|2
1738655180000|2025-02-04 07:46:20|4553|4547|4552.3|4546.3|4553|4547|4552.3|4546.3|2
1738655190000|2025-02-04 07:46:30|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1738655200000|2025-02-04 07:46:40|4551.5|4545.5|4551.8|4545.8|4551.8|4545.8|4551.5|4545.5|0
1738655210000|2025-02-04 07:46:50|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|4552.1|4546.1|0
1738655260000|2025-02-04 07:47:40|4552.3|4546.3|4552.6|4546.6|4552.6|4546.6|4552.3|4546.3|0
1738655290000|2025-02-04 07:48:10|4553|4547|4552.6|4546.6|4553|4547|4552.6|4546.6|2
1738655300000|2025-02-04 07:48:20|4552.3|4546.3|4554.5|4548.5|4554.8|4548.8|4552.3|4546.3|5
1738655310000|2025-02-04 07:48:30|4554.3|4548.3|4554.1|4548.1|4554.3|4548.3|4554.1|4548.1|1
1738655320000|2025-02-04 07:48:40|4553.1|4547.1|4553.3|4547.3|4553.3|4547.3|4553.1|4547.1|1
1738655330000|2025-02-04 07:48:50|4554|4548|4555.8|4549.8|4556.1|4550.1|4554|4548|11
1738655340000|2025-02-04 07:49:00|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1738655350000|2025-02-04 07:49:10|4555.8|4549.8|4555.6|4549.6|4555.8|4549.8|4555.6|4549.6|1
1738655360000|2025-02-04 07:49:20|4555.8|4549.8|4555.6|4549.6|4555.8|4549.8|4555.3|4549.3|1
1738655380000|2025-02-04 07:49:40|4555.3|4549.3|4555.6|4549.6|4555.6|4549.6|4555.3|4549.3|2
1738655390000|2025-02-04 07:49:50|4555.1|4549.1|4556.3|4550.3|4557.3|4551.3|4555.1|4549.1|8
1738655400000|2025-02-04 07:50:00|4557|4551|4556.6|4550.6|4557|4551|4556.3|4550.3|0
1738655410000|2025-02-04 07:50:10|4557.6|4551.6|4555.8|4549.8|4557.6|4551.6|4555|4549|23
1738655420000|2025-02-04 07:50:20|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1738655430000|2025-02-04 07:50:30|4555.6|4549.6|4555.6|4549.6|4556|4550|4555.6|4549.6|2
1738655440000|2025-02-04 07:50:40|||||||||1
1738655460000|2025-02-04 07:51:00|4556.6|4550.6|4555.6|4549.6|4556.6|4550.6|4555.6|4549.6|5
1738655470000|2025-02-04 07:51:10|||||||||1
1738655490000|2025-02-04 07:51:30|||||||||1
1738655530000|2025-02-04 07:52:10|||||||||1
1738655540000|2025-02-04 07:52:20|4556|4550|4555.6|4549.6|4556|4550|4555.6|4549.6|2
1738655580000|2025-02-04 07:53:00|4555|4549|4555.6|4549.6|4555.6|4549.6|4555|4549|4
1738655590000|2025-02-04 07:53:10|4553.3|4547.3|4555.6|4549.6|4555.6|4549.6|4552.8|4546.8|14
1738655600000|2025-02-04 07:53:20|4556.6|4550.6|4556.3|4550.3|4556.6|4550.6|4556.3|4550.3|1
1738655610000|2025-02-04 07:53:30|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.3|4550.3|1
1738655620000|2025-02-04 07:53:40|4556.3|4550.3|4556.6|4550.6|4556.6|4550.6|4556.3|4550.3|0
1738655630000|2025-02-04 07:53:50|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|4557.1|4551.1|1
1738655650000|2025-02-04 07:54:10|4557|4551|4557.1|4551.1|4557.1|4551.1|4556.6|4550.6|1
1738655660000|2025-02-04 07:54:20|4557.6|4551.6|4556.6|4550.6|4557.6|4551.6|4556.6|4550.6|1
1738655680000|2025-02-04 07:54:40|4556.8|4550.8|4557|4551|4557.3|4551.3|4556.8|4550.8|0
1738655690000|2025-02-04 07:54:50|4556.8|4550.8|4557.3|4551.3|4557.3|4551.3|4556.8|4550.8|1
1738655710000|2025-02-04 07:55:10|4556.6|4550.6|4556.3|4550.3|4556.6|4550.6|4556.3|4550.3|1
1738655730000|2025-02-04 07:55:30|4557.3|4551.3|4558.6|4552.6|4558.6|4552.6|4557.3|4551.3|6
1738655740000|2025-02-04 07:55:40|4559|4553|4558.3|4552.3|4559|4553|4558.3|4552.3|1
1738655750000|2025-02-04 07:55:50|4559|4553|4559|4553|4561|4555|4558.5|4552.5|213
1738655760000|2025-02-04 07:56:00|4559.3|4553.3|4559.2|4553.2|4559.3|4553.3|4559|4553|5
1738655770000|2025-02-04 07:56:10|4559|4553|4559|4553|4559|4553|4559|4553|1
1738655780000|2025-02-04 07:56:20|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4557.7|4551.7|1
1738655790000|2025-02-04 07:56:30|4558.7|4552.7|4558.5|4552.5|4558.7|4552.7|4558.5|4552.5|1
1738655800000|2025-02-04 07:56:40|4558.3|4552.3|4557|4551|4558.3|4552.3|4557|4551|6
1738655810000|2025-02-04 07:56:50|4558|4552|4557.5|4551.5|4558|4552|4557.5|4551.5|1
1738655820000|2025-02-04 07:57:00|4557.3|4551.3|4557.5|4551.5|4557.5|4551.5|4557|4551|0
1738655830000|2025-02-04 07:57:10|4557.3|4551.3|4557.5|4551.5|4557.5|4551.5|4557.3|4551.3|0
1738655860000|2025-02-04 07:57:40|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|3
1738655870000|2025-02-04 07:57:50|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1738655880000|2025-02-04 07:58:00|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559|4553|3
1738655890000|2025-02-04 07:58:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|1
1738655900000|2025-02-04 07:58:20|4560.3|4554.3|4561.5|4555.5|4561.5|4555.5|4559.7|4553.7|4
1738655910000|2025-02-04 07:58:30|4561|4555|4560.5|4554.5|4561|4555|4560.5|4554.5|0
1738655920000|2025-02-04 07:58:40|4560|4554|4559|4553|4560|4554|4559|4553|6
1738655940000|2025-02-04 07:59:00|4558.8|4552.8|4558.1|4552.1|4558.8|4552.8|4557|4551|18
1738655950000|2025-02-04 07:59:10|4557.8|4551.8|4557.8|4551.8|4558.5|4552.5|4557.8|4551.8|1
1738655960000|2025-02-04 07:59:20|4558.1|4552.1|4558.5|4552.5|4558.5|4552.5|4558.1|4552.1|1
1738655970000|2025-02-04 07:59:30|4558.3|4552.3|4558.1|4552.1|4558.3|4552.3|4557.8|4551.8|0
1738655980000|2025-02-04 07:59:40|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.3|4551.3|0
1738655990000|2025-02-04 07:59:50|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1738656000000|2025-02-04 08:00:00|4556.8|4550.8|4555.8|4549.8|4557|4551|4555.3|4549.3|9
1738656010000|2025-02-04 08:00:10|4556.1|4550.1|4555.1|4549.1|4556.1|4550.1|4555.1|4549.1|4
1738656020000|2025-02-04 08:00:20|4554.6|4548.6|4550.1|4544.1|4555.1|4549.1|4550.1|4544.1|9
1738656030000|2025-02-04 08:00:30|4549.1|4543.1|4549.6|4543.6|4549.6|4543.6|4549.1|4543.1|1
1738656040000|2025-02-04 08:00:40|4549.3|4543.3|4549.1|4543.1|4549.3|4543.3|4549.1|4543.1|2
1738656050000|2025-02-04 08:00:50|4551.3|4545.3|4551.2|4545.2|4552|4546|4551.2|4545.2|104
1738656060000|2025-02-04 08:01:00|4551.5|4545.5|4555.8|4549.8|4556.5|4550.5|4551.5|4545.5|6
1738656070000|2025-02-04 08:01:10|4555.7|4549.7|4556.5|4550.5|4556.5|4550.5|4554.7|4548.7|2
1738656080000|2025-02-04 08:01:20|4556.8|4550.8|4556.7|4550.7|4557.5|4551.5|4555.8|4549.8|0
1738656090000|2025-02-04 08:01:30|4556.8|4550.8|4556.7|4550.7|4556.8|4550.8|4556.7|4550.7|2
1738656100000|2025-02-04 08:01:40|4556|4550|4554.7|4548.7|4556|4550|4554.7|4548.7|6
1738656110000|2025-02-04 08:01:50|4554.3|4548.3|4552.8|4546.8|4554.3|4548.3|4552.7|4546.7|3
1738656120000|2025-02-04 08:02:00|4552.7|4546.7|4553.7|4547.7|4553.7|4547.7|4552.7|4546.7|1
1738656130000|2025-02-04 08:02:10|4553.5|4547.5|4553.7|4547.7|4553.7|4547.7|4553.5|4547.5|0
1738656140000|2025-02-04 08:02:20|4552.8|4546.8|4552.7|4546.7|4552.8|4546.8|4552.7|4546.7|4
1738656150000|2025-02-04 08:02:30|4555.8|4549.8|4552.2|4546.2|4555.8|4549.8|4552.2|4546.2|33
1738656160000|2025-02-04 08:02:40|4552|4546|4552|4546|4552|4546|4552|4546|0
1738656170000|2025-02-04 08:02:50|4552.2|4546.2|4552.5|4546.5|4552.5|4546.5|4552.2|4546.2|0
1738656180000|2025-02-04 08:03:00|||||||||1
1738656200000|2025-02-04 08:03:20|4552|4546|4552.2|4546.2|4552.2|4546.2|4551.5|4545.5|1
1738656210000|2025-02-04 08:03:30|4553.8|4547.8|4554.8|4548.8|4554.8|4548.8|4553.8|4547.8|4
1738656220000|2025-02-04 08:03:40|4555|4549|4556|4550|4556|4550|4555|4549|0
1738656230000|2025-02-04 08:03:50|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|2
1738656240000|2025-02-04 08:04:00|4555.2|4549.2|4555.8|4549.8|4556.2|4550.2|4555|4549|4
1738656250000|2025-02-04 08:04:10|4555.2|4549.2|4555|4549|4555.2|4549.2|4554.8|4548.8|3
1738656260000|2025-02-04 08:04:20|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|2
1738656270000|2025-02-04 08:04:30|4553.9|4547.9|4551.2|4545.2|4553.9|4547.9|4551.2|4545.2|3
1738656280000|2025-02-04 08:04:40|4551.5|4545.5|4551.2|4545.2|4551.8|4545.8|4551.2|4545.2|1
1738656290000|2025-02-04 08:04:50|4552|4546|4551.8|4545.8|4552|4546|4551.8|4545.8|0
1738656300000|2025-02-04 08:05:00|4551|4545|4549.8|4543.8|4551|4545|4549.8|4543.8|3
1738656310000|2025-02-04 08:05:10|4550|4544|4550.8|4544.8|4550.8|4544.8|4550|4544|2
1738656320000|2025-02-04 08:05:20|4550.2|4544.2|4550|4544|4550.2|4544.2|4550|4544|1
1738656340000|2025-02-04 08:05:40|4551|4545|4551|4545|4551|4545|4550.8|4544.8|3
1738656360000|2025-02-04 08:06:00|4552.2|4546.2|4552.5|4546.5|4552.5|4546.5|4552.2|4546.2|3
1738656370000|2025-02-04 08:06:10|4552.2|4546.2|4554|4548|4554|4548|4552.2|4546.2|2
1738656380000|2025-02-04 08:06:20|4554.2|4548.2|4554.5|4548.5|4554.7|4548.7|4554.2|4548.2|1
1738656390000|2025-02-04 08:06:30|4554|4548|4554|4548|4554|4548|4554|4548|0
1738656400000|2025-02-04 08:06:40|4553.5|4547.5|4553|4547|4553.5|4547.5|4553|4547|1
1738656410000|2025-02-04 08:06:50|4552.8|4546.8|4552|4546|4552.8|4546.8|4552|4546|7
1738656420000|2025-02-04 08:07:00|||||||||1
1738656430000|2025-02-04 08:07:10|4552.2|4546.2|4554.3|4548.3|4554.3|4548.3|4552.2|4546.2|2
1738656440000|2025-02-04 08:07:20|4555|4549|4554.8|4548.8|4555|4549|4554.8|4548.8|1
1738656450000|2025-02-04 08:07:30|4555|4549|4554.5|4548.5|4555|4549|4554|4548|1
1738656460000|2025-02-04 08:07:40|4554.3|4548.3|4554|4548|4554.3|4548.3|4554|4548|0
1738656470000|2025-02-04 08:07:50|||||||||1
1738656480000|2025-02-04 08:08:00|4554.2|4548.2|4555|4549|4555|4549|4554.2|4548.2|1
1738656490000|2025-02-04 08:08:10|4555.3|4549.3|4556|4550|4556|4550|4555.3|4549.3|3
1738656500000|2025-02-04 08:08:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|1
1738656520000|2025-02-04 08:08:40|4555.5|4549.5|4555.8|4549.8|4555.8|4549.8|4555|4549|3
1738656530000|2025-02-04 08:08:50|4555|4549|4555|4549|4555|4549|4555|4549|2
1738656540000|2025-02-04 08:09:00|4555.2|4549.2|4555.5|4549.5|4555.5|4549.5|4554.2|4548.2|9
1738656550000|2025-02-04 08:09:10|4555.8|4549.8|4557|4551|4557.3|4551.3|4555.8|4549.8|3
1738656560000|2025-02-04 08:09:20|4556.8|4550.8|4556.2|4550.2|4556.8|4550.8|4556.2|4550.2|3
1738656570000|2025-02-04 08:09:30|4556|4550|4556.2|4550.2|4556.2|4550.2|4555.7|4549.7|8
1738656580000|2025-02-04 08:09:40|4556|4550|4556|4550|4556|4550|4555.7|4549.7|1
1738656590000|2025-02-04 08:09:50|4556.2|4550.2|4556.5|4550.5|4556.5|4550.5|4556.2|4550.2|0
1738656600000|2025-02-04 08:10:00|4556.2|4550.2|4556|4550|4556.2|4550.2|4556|4550|0
1738656610000|2025-02-04 08:10:10|4555.7|4549.7|4554|4548|4555.7|4549.7|4554|4548|2
1738656620000|2025-02-04 08:10:20|4552.8|4546.8|4554.5|4548.5|4554.5|4548.5|4552.8|4546.8|6
1738656630000|2025-02-04 08:10:30|4555|4549|4557|4551|4557|4551|4555|4549|1
1738656640000|2025-02-04 08:10:40|||||||||1
1738656650000|2025-02-04 08:10:50|4558|4552|4557.8|4551.8|4558|4552|4557.8|4551.8|2
1738656660000|2025-02-04 08:11:00|4557.5|4551.5|4558|4552|4558|4552|4557|4551|3
1738656670000|2025-02-04 08:11:10|4558.5|4552.5|4560|4554|4560|4554|4558.5|4552.5|3
1738656680000|2025-02-04 08:11:20|4560.2|4554.2|4560.5|4554.5|4560.5|4554.5|4560.2|4554.2|0
1738656690000|2025-02-04 08:11:30|4560.3|4554.3|4560.5|4554.5|4560.5|4554.5|4560|4554|1
1738656710000|2025-02-04 08:11:50|4560.3|4554.3|4560|4554|4560.3|4554.3|4560|4554|0
1738656720000|2025-02-04 08:12:00|4559.5|4553.5|4559|4553|4559.5|4553.5|4559|4553|7
1738656730000|2025-02-04 08:12:10|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|7
1738656740000|2025-02-04 08:12:20|4558.7|4552.7|4558|4552|4558.7|4552.7|4558|4552|3
1738656750000|2025-02-04 08:12:30|4557.7|4551.7|4557.7|4551.7|4558|4552|4557.7|4551.7|0
1738656760000|2025-02-04 08:12:40|4558.7|4552.7|4559|4553|4559|4553|4558.7|4552.7|3
1738656770000|2025-02-04 08:12:50|4558.2|4552.2|4558.5|4552.5|4559|4553|4558.2|4552.2|2
1738656780000|2025-02-04 08:13:00|4558.2|4552.2|4554|4548|4558.2|4552.2|4554|4548|2
1738656790000|2025-02-04 08:13:10|4554.3|4548.3|4555|4549|4555|4549|4554.3|4548.3|2
1738656800000|2025-02-04 08:13:20|4554.7|4548.7|4551.5|4545.5|4554.7|4548.7|4551.5|4545.5|6
1738656810000|2025-02-04 08:13:30|4551.8|4545.8|4553|4547|4553|4547|4551|4545|7
1738656820000|2025-02-04 08:13:40|4553.5|4547.5|4554|4548|4554|4548|4553.5|4547.5|2
1738656830000|2025-02-04 08:13:50|4555.4|4549.4|4556.5|4550.5|4556.5|4550.5|4555.4|4549.4|5
1738656840000|2025-02-04 08:14:00|4556|4550|4553.2|4547.2|4556.2|4550.2|4553.2|4547.2|10
1738656850000|2025-02-04 08:14:10|4553|4547|4553.5|4547.5|4553.5|4547.5|4553|4547|0
1738656860000|2025-02-04 08:14:20|4552.8|4546.8|4553.5|4547.5|4553.5|4547.5|4552|4546|2
1738656870000|2025-02-04 08:14:30|4553.7|4547.7|4554|4548|4554|4548|4553.7|4547.7|0
1738656880000|2025-02-04 08:14:40|4554.3|4548.3|4555.5|4549.5|4555.5|4549.5|4554.3|4548.3|1
1738656890000|2025-02-04 08:14:50|4555.7|4549.7|4556.5|4550.5|4556.5|4550.5|4555.7|4549.7|0
1738656900000|2025-02-04 08:15:00|4556.2|4550.2|4556|4550|4556.2|4550.2|4556|4550|0
1738656920000|2025-02-04 08:15:20|4556.7|4550.7|4556.5|4550.5|4556.7|4550.7|4556.5|4550.5|2
1738656930000|2025-02-04 08:15:30|4556.2|4550.2|4556.5|4550.5|4557|4551|4556|4550|2
1738656940000|2025-02-04 08:15:40|4557|4551|4557|4551|4557|4551|4556.5|4550.5|0
1738656950000|2025-02-04 08:15:50|4556.5|4550.5|4557|4551|4557|4551|4556.5|4550.5|0
1738656960000|2025-02-04 08:16:00|||||||||2
1738656980000|2025-02-04 08:16:20|4556|4550|4555.2|4549.2|4556|4550|4555.2|4549.2|6
1738656990000|2025-02-04 08:16:30|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|0
1738657000000|2025-02-04 08:16:40|4555.4|4549.4|4555.2|4549.2|4555.5|4549.5|4555.2|4549.2|1
1738657010000|2025-02-04 08:16:50|4555|4549|4554.7|4548.7|4555|4549|4554.7|4548.7|0
1738657020000|2025-02-04 08:17:00|4555|4549|4559.2|4553.2|4559.2|4553.2|4554.7|4548.7|31
1738657030000|2025-02-04 08:17:10|4559.5|4553.5|4560.4|4554.4|4560.4|4554.4|4559.2|4553.2|1
1738657040000|2025-02-04 08:17:20|4560.7|4554.7|4561.2|4555.2|4561.9|4555.9|4560.2|4554.2|4
1738657050000|2025-02-04 08:17:30|4561.9|4555.9|4560.2|4554.2|4561.9|4555.9|4560|4554|1
1738657060000|2025-02-04 08:17:40|4560|4554|4560|4554|4560|4554|4560|4554|0
1738657070000|2025-02-04 08:17:50|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|2
1738657080000|2025-02-04 08:18:00|4558.7|4552.7|4558.7|4552.7|4559|4553|4558.7|4552.7|0
1738657090000|2025-02-04 08:18:10|4559|4553|4559.2|4553.2|4559.2|4553.2|4559|4553|1
1738657100000|2025-02-04 08:18:20|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|0
1738657110000|2025-02-04 08:18:30|4559.7|4553.7|4558.7|4552.7|4559.7|4553.7|4558.7|4552.7|1
1738657120000|2025-02-04 08:18:40|4559.5|4553.5|4560|4554|4560|4554|4559.2|4553.2|0
1738657130000|2025-02-04 08:18:50|||||||||1
1738657150000|2025-02-04 08:19:10|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|1
1738657160000|2025-02-04 08:19:20|4558.7|4552.7|4558.5|4552.5|4559|4553|4558.2|4552.2|11
1738657170000|2025-02-04 08:19:30|4557.7|4551.7|4558.5|4552.5|4558.5|4552.5|4557.7|4551.7|2
1738657180000|2025-02-04 08:19:40|4558.2|4552.2|4558|4552|4558.2|4552.2|4558|4552|0
1738657190000|2025-02-04 08:19:50|4558.4|4552.4|4559.5|4553.5|4559.5|4553.5|4558.4|4552.4|3
1738657200000|2025-02-04 08:20:00|||||||||1
1738657210000|2025-02-04 08:20:10|4559.2|4553.2|4559|4553|4559.2|4553.2|4559|4553|0
1738657230000|2025-02-04 08:20:30|4558.7|4552.7|4558|4552|4558.7|4552.7|4558|4552|2
1738657240000|2025-02-04 08:20:40|4558.2|4552.2|4558|4552|4558.2|4552.2|4558|4552|1
1738657270000|2025-02-04 08:21:10|4558.7|4552.7|4559|4553|4559|4553|4558.2|4552.2|1
1738657280000|2025-02-04 08:21:20|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|1
1738657300000|2025-02-04 08:21:40|4559.7|4553.7|4559.9|4553.9|4559.9|4553.9|4559.2|4553.2|8
1738657310000|2025-02-04 08:21:50|4559|4553|4560|4554|4560|4554|4559|4553|3
1738657320000|2025-02-04 08:22:00|4559.7|4553.7|4560.9|4554.9|4561|4555|4559.7|4553.7|5
1738657330000|2025-02-04 08:22:10|4561|4555|4560.2|4554.2|4561|4555|4559|4553|9
1738657340000|2025-02-04 08:22:20|4560.4|4554.4|4561|4555|4561|4555|4560.4|4554.4|1
1738657360000|2025-02-04 08:22:40|4560.7|4554.7|4561|4555|4561|4555|4560.4|4554.4|2
1738657370000|2025-02-04 08:22:50|4560.7|4554.7|4561.2|4555.2|4561.2|4555.2|4560.7|4554.7|1
1738657380000|2025-02-04 08:23:00|4561|4555|4562|4556|4562|4556|4560.9|4554.9|1
1738657390000|2025-02-04 08:23:10|4562.4|4556.4|4562|4556|4563|4557|4562|4556|3
1738657400000|2025-02-04 08:23:20|4561|4555|4561|4555|4561|4555|4561|4555|5
1738657420000|2025-02-04 08:23:40|4561.5|4555.5|4561|4555|4561.5|4555.5|4561|4555|1
1738657430000|2025-02-04 08:23:50|||||||||1
1738657440000|2025-02-04 08:24:00|4561.4|4555.4|4562|4556|4562.2|4556.2|4561.4|4555.4|3
1738657450000|2025-02-04 08:24:10|4562.2|4556.2|4562|4556|4563|4557|4562|4556|3
1738657460000|2025-02-04 08:24:20|4562.2|4556.2|4562|4556|4562.2|4556.2|4562|4556|2
1738657480000|2025-02-04 08:24:40|4562.5|4556.5|4562.2|4556.2|4562.5|4556.5|4562.2|4556.2|1
1738657500000|2025-02-04 08:25:00|4562|4556|4561|4555|4562|4556|4561|4555|3
1738657510000|2025-02-04 08:25:10|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1738657520000|2025-02-04 08:25:20|4561.7|4555.7|4562.2|4556.2|4563|4557|4561.7|4555.7|5
1738657530000|2025-02-04 08:25:30|4562|4556|4562|4556|4562|4556|4562|4556|1
1738657540000|2025-02-04 08:25:40|4562.2|4556.2|4563|4557|4563|4557|4562.2|4556.2|1
1738657550000|2025-02-04 08:25:50|4562.9|4556.9|4563|4557|4563.4|4557.4|4562.2|4556.2|7
1738657560000|2025-02-04 08:26:00|4562.9|4556.9|4562.2|4556.2|4562.9|4556.9|4562.2|4556.2|2
1738657570000|2025-02-04 08:26:10|4562.5|4556.5|4562.2|4556.2|4563|4557|4562.2|4556.2|4
1738657580000|2025-02-04 08:26:20|4562.5|4556.5|4562.2|4556.2|4562.5|4556.5|4562.2|4556.2|1
1738657590000|2025-02-04 08:26:30|4562|4556|4562|4556|4562.2|4556.2|4562|4556|0
1738657600000|2025-02-04 08:26:40|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1738657610000|2025-02-04 08:26:50|4562.5|4556.5|4563.7|4557.7|4563.7|4557.7|4562.5|4556.5|3
1738657620000|2025-02-04 08:27:00|4564|4558|4564|4558|4564|4558|4564|4558|3
1738657640000|2025-02-04 08:27:20|4564.7|4558.7|4566.5|4560.5|4566.9|4560.9|4564.7|4558.7|16
1738657650000|2025-02-04 08:27:30|4566.2|4560.2|4566|4560|4566.5|4560.5|4566|4560|2
1738657660000|2025-02-04 08:27:40|4565.7|4559.7|4565|4559|4565.7|4559.7|4565|4559|2
1738657680000|2025-02-04 08:28:00|4564.7|4558.7|4565|4559|4565|4559|4564.7|4558.7|0
1738657690000|2025-02-04 08:28:10|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.4|4558.4|3
1738657700000|2025-02-04 08:28:20|4565|4559|4565|4559|4565|4559|4565|4559|16
1738657710000|2025-02-04 08:28:30|4564.7|4558.7|4565|4559|4565|4559|4564.7|4558.7|1
1738657720000|2025-02-04 08:28:40|4564.4|4558.4|4564.7|4558.7|4564.7|4558.7|4564.4|4558.4|11
1738657730000|2025-02-04 08:28:50|4565|4559|4564.7|4558.7|4565|4559|4564.7|4558.7|5
1738657740000|2025-02-04 08:29:00|4565|4559|4565|4559|4565|4559|4564.4|4558.4|6
1738657760000|2025-02-04 08:29:20|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|5
1738657780000|2025-02-04 08:29:40|4565|4559|4565.7|4559.7|4565.7|4559.7|4565|4559|1
1738657790000|2025-02-04 08:29:50|4565.2|4559.2|4565.4|4559.4|4565.7|4559.7|4565.2|4559.2|0
1738657800000|2025-02-04 08:30:00|4565.7|4559.7|4565.5|4559.5|4566|4560|4565.5|4559.5|1
1738657810000|2025-02-04 08:30:10|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.2|4560.2|2
1738657820000|2025-02-04 08:30:20|4567|4561|4566.5|4560.5|4567|4561|4566|4560|0
1738657830000|2025-02-04 08:30:30|4566|4560|4566.5|4560.5|4566.5|4560.5|4566|4560|0
1738657840000|2025-02-04 08:30:40|4566.2|4560.2|4566.5|4560.5|4566.5|4560.5|4566.2|4560.2|1
1738657850000|2025-02-04 08:30:50|4566.9|4560.9|4567.5|4561.5|4567.5|4561.5|4566.4|4560.4|2
1738657860000|2025-02-04 08:31:00|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1738657870000|2025-02-04 08:31:10|||||||||1
1738657880000|2025-02-04 08:31:20|4566|4560|4567.4|4561.4|4567.4|4561.4|4566|4560|5
1738657890000|2025-02-04 08:31:30|4565|4559|4560.9|4554.9|4565|4559|4560.9|4554.9|69
1738657900000|2025-02-04 08:31:40|4560.7|4554.7|4560|4554|4560.7|4554.7|4560|4554|2
1738657920000|2025-02-04 08:32:00|4562.5|4556.5|4563.2|4557.2|4563.2|4557.2|4562.5|4556.5|23
1738657930000|2025-02-04 08:32:10|4561.6|4555.6|4559|4553|4561.6|4555.6|4559|4553|3
1738657940000|2025-02-04 08:32:20|4558.2|4552.2|4558.5|4552.5|4558.5|4552.5|4558|4552|2
1738657950000|2025-02-04 08:32:30|4558|4552|4558|4552|4558.2|4552.2|4558|4552|1
1738657960000|2025-02-04 08:32:40|4557.9|4551.9|4557.5|4551.5|4557.9|4551.9|4557.5|4551.5|0
1738657970000|2025-02-04 08:32:50|4557.7|4551.7|4558.5|4552.5|4558.5|4552.5|4557.7|4551.7|1
1738657980000|2025-02-04 08:33:00|4558|4552|4559|4553|4559|4553|4558|4552|0
1738657990000|2025-02-04 08:33:10|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|1
1738658000000|2025-02-04 08:33:20|4559|4553|4559|4553|4559|4553|4559|4553|1
1738658020000|2025-02-04 08:33:40|4558.7|4552.7|4558|4552|4558.7|4552.7|4557.7|4551.7|4
1738658040000|2025-02-04 08:34:00|4557|4551|4557|4551|4557|4551|4557|4551|1
1738658050000|2025-02-04 08:34:10|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555|4549|3
1738658060000|2025-02-04 08:34:20|4555.2|4549.2|4555.2|4549.2|4556|4550|4555|4549|4
1738658070000|2025-02-04 08:34:30|4555|4549|4555|4549|4555|4549|4555|4549|0
1738658080000|2025-02-04 08:34:40|4555.2|4549.2|4555|4549|4555.2|4549.2|4555|4549|1
1738658090000|2025-02-04 08:34:50|4555.4|4549.4|4556|4550|4556|4550|4555.4|4549.4|1
1738658100000|2025-02-04 08:35:00|4555.2|4549.2|4555|4549|4555.5|4549.5|4555|4549|3
1738658110000|2025-02-04 08:35:10|4554.2|4548.2|4553|4547|4554.2|4548.2|4553|4547|2
1738658120000|2025-02-04 08:35:20|4552.2|4546.2|4553.2|4547.2|4553.2|4547.2|4552.2|4546.2|2
1738658130000|2025-02-04 08:35:30|4553.5|4547.5|4553.5|4547.5|4553.9|4547.9|4553.5|4547.5|0
1738658140000|2025-02-04 08:35:40|4554|4548|4554|4548|4554|4548|4554|4548|0
1738658150000|2025-02-04 08:35:50|4554.5|4548.5|4555.9|4549.9|4555.9|4549.9|4554.5|4548.5|4
1738658160000|2025-02-04 08:36:00|4556|4550|4556|4550|4556|4550|4556|4550|0
1738658170000|2025-02-04 08:36:10|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|1
1738658180000|2025-02-04 08:36:20|4555|4549|4554.9|4548.9|4555.2|4549.2|4554.9|4548.9|0
1738658190000|2025-02-04 08:36:30|4555|4549|4555|4549|4555.2|4549.2|4555|4549|0
1738658200000|2025-02-04 08:36:40|4555.5|4549.5|4556|4550|4556|4550|4555|4549|1
1738658220000|2025-02-04 08:37:00|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|1
1738658230000|2025-02-04 08:37:10|4555.2|4549.2|4555.5|4549.5|4555.9|4549.9|4555.2|4549.2|0
1738658240000|2025-02-04 08:37:20|4555.2|4549.2|4554|4548|4555.2|4549.2|4554|4548|1
1738658270000|2025-02-04 08:37:50|4553|4547|4553|4547|4553|4547|4553|4547|6
1738658280000|2025-02-04 08:38:00|||||||||1
1738658290000|2025-02-04 08:38:10|4552.4|4546.4|4551.5|4545.5|4552.9|4546.9|4551.5|4545.5|3
1738658300000|2025-02-04 08:38:20|4551.9|4545.9|4550.5|4544.5|4551.9|4545.9|4550.5|4544.5|8
1738658310000|2025-02-04 08:38:30|4549|4543|4550.9|4544.9|4552.2|4546.2|4548.9|4542.9|12
1738658320000|2025-02-04 08:38:40|||||||||1
1738658340000|2025-02-04 08:39:00|4551|4545|4550.9|4544.9|4551.4|4545.4|4550.9|4544.9|5
1738658350000|2025-02-04 08:39:10|4550.7|4544.7|4550.9|4544.9|4551.9|4545.9|4550.7|4544.7|6
1738658360000|2025-02-04 08:39:20|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|9
1738658370000|2025-02-04 08:39:30|4551.4|4545.4|4550.9|4544.9|4551.9|4545.9|4550.5|4544.5|5
1738658380000|2025-02-04 08:39:40|4550|4544|4550|4544|4550|4544|4550|4544|0
1738658390000|2025-02-04 08:39:50|4550.4|4544.4|4550.4|4544.4|4550.9|4544.9|4550.4|4544.4|1
1738658400000|2025-02-04 08:40:00|4550|4544|4550|4544|4550.9|4544.9|4550|4544|2
1738658410000|2025-02-04 08:40:10|4549.7|4543.7|4548.9|4542.9|4549.7|4543.7|4548.7|4542.7|3
1738658420000|2025-02-04 08:40:20|4549|4543|4549|4543|4549.9|4543.9|4549|4543|9
1738658430000|2025-02-04 08:40:30|4549.9|4543.9|4549|4543|4549.9|4543.9|4549|4543|2
1738658440000|2025-02-04 08:40:40|4549.7|4543.7|4549.9|4543.9|4550|4544|4549.7|4543.7|0
1738658460000|2025-02-04 08:41:00|4550|4544|4550.9|4544.9|4550.9|4544.9|4550|4544|1
1738658470000|2025-02-04 08:41:10|4551|4545|4550.9|4544.9|4551|4545|4550.9|4544.9|1
1738658480000|2025-02-04 08:41:20|||||||||1
1738658490000|2025-02-04 08:41:30|4551|4545|4550.9|4544.9|4551|4545|4550|4544|1
1738658500000|2025-02-04 08:41:40|4550|4544|4550.4|4544.4|4550.9|4544.9|4550|4544|0
1738658510000|2025-02-04 08:41:50|4550.5|4544.5|4550.4|4544.4|4550.9|4544.9|4550|4544|0
1738658520000|2025-02-04 08:42:00|4550.9|4544.9|4550.9|4544.9|4551.4|4545.4|4550.9|4544.9|2
1738658540000|2025-02-04 08:42:20|||||||||2
1738658550000|2025-02-04 08:42:30|4551|4545|4551.2|4545.2|4551.4|4545.4|4551|4545|3
1738658560000|2025-02-04 08:42:40|4550.9|4544.9|4550.9|4544.9|4551.2|4545.2|4550.9|4544.9|1
1738658600000|2025-02-04 08:43:20|4551|4545|4551|4545|4551|4545|4551|4545|1
1738658610000|2025-02-04 08:43:30|4551.4|4545.4|4552.2|4546.2|4552.9|4546.9|4551.4|4545.4|3
1738658620000|2025-02-04 08:43:40|4552.9|4546.9|4553.5|4547.5|4553.5|4547.5|4552.9|4546.9|0
1738658640000|2025-02-04 08:44:00|4553.2|4547.2|4553.2|4547.2|4553.5|4547.5|4553|4547|1
1738658650000|2025-02-04 08:44:10|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1738658660000|2025-02-04 08:44:20|4553.2|4547.2|4553.5|4547.5|4553.5|4547.5|4553.2|4547.2|0
1738658670000|2025-02-04 08:44:30|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|0
1738658680000|2025-02-04 08:44:40|4554.2|4548.2|4554|4548|4554.2|4548.2|4554|4548|0
1738658690000|2025-02-04 08:44:50|4553.4|4547.4|4553|4547|4553.4|4547.4|4552.7|4546.7|2
1738658700000|2025-02-04 08:45:00|4553.7|4547.7|4554|4548|4554|4548|4553.7|4547.7|1
1738658710000|2025-02-04 08:45:10|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554|4548|1
1738658720000|2025-02-04 08:45:20|4554.4|4548.4|4554|4548|4554.5|4548.5|4554|4548|1
1738658730000|2025-02-04 08:45:30|4553|4547|4552.7|4546.7|4553|4547|4552.7|4546.7|6
1738658740000|2025-02-04 08:45:40|4552.2|4546.2|4555|4549|4555|4549|4552.2|4546.2|4
1738658750000|2025-02-04 08:45:50|4556|4550|4556|4550|4556|4550|4556|4550|7
1738658760000|2025-02-04 08:46:00|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.2|4550.2|0
1738658770000|2025-02-04 08:46:10|4556.2|4550.2|4558|4552|4558|4552|4556.2|4550.2|3
1738658780000|2025-02-04 08:46:20|4559|4553|4560.2|4554.2|4560.2|4554.2|4558|4552|4
1738658790000|2025-02-04 08:46:30|4560.9|4554.9|4560|4554|4560.9|4554.9|4560|4554|3
1738658810000|2025-02-04 08:46:50|4559.9|4553.9|4559.5|4553.5|4559.9|4553.9|4559.5|4553.5|3
1738658820000|2025-02-04 08:47:00|4559.2|4553.2|4559.7|4553.7|4561.7|4555.7|4559|4553|19
1738658830000|2025-02-04 08:47:10|4559.5|4553.5|4559|4553|4562.2|4556.2|4559|4553|21
1738658840000|2025-02-04 08:47:20|4559.9|4553.9|4561.2|4555.2|4561.2|4555.2|4559.9|4553.9|3
1738658850000|2025-02-04 08:47:30|4561.5|4555.5|4562.2|4556.2|4562.2|4556.2|4561.5|4555.5|2
1738658860000|2025-02-04 08:47:40|4562.7|4556.7|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|1
1738658890000|2025-02-04 08:48:10|||||||||1
1738658900000|2025-02-04 08:48:20|4563|4557|4563|4557|4563.2|4557.2|4563|4557|3
1738658910000|2025-02-04 08:48:30|4564.2|4558.2|4562.7|4556.7|4564.2|4558.2|4562.2|4556.2|8
1738658930000|2025-02-04 08:48:50|4563.5|4557.5|4563.2|4557.2|4563.5|4557.5|4563.2|4557.2|2
1738658940000|2025-02-04 08:49:00|4563|4557|4563|4557|4563|4557|4563|4557|0
1738658950000|2025-02-04 08:49:10|4562.5|4556.5|4562.5|4556.5|4563|4557|4562.2|4556.2|4
1738658960000|2025-02-04 08:49:20|4562|4556|4563|4557|4563|4557|4561.9|4555.9|5
1738658980000|2025-02-04 08:49:40|||||||||1
1738658990000|2025-02-04 08:49:50|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562|4556|3
1738659000000|2025-02-04 08:50:00|4562.2|4556.2|4562|4556|4562.9|4556.9|4562|4556|0
1738659010000|2025-02-04 08:50:10|||||||||2
1738659020000|2025-02-04 08:50:20|4561.9|4555.9|4562|4556|4562.5|4556.5|4561.9|4555.9|4
1738659030000|2025-02-04 08:50:30|4561.9|4555.9|4561|4555|4561.9|4555.9|4561|4555|0
1738659050000|2025-02-04 08:50:50|4560.4|4554.4|4560.2|4554.2|4560.4|4554.4|4560.2|4554.2|3
1738658310000|2025-02-04 08:38:30|4549|4543|4550.9|4544.9|4552.2|4546.2|4548.9|4542.9|12
1738658320000|2025-02-04 08:38:40|||||||||1
1738658340000|2025-02-04 08:39:00|4551|4545|4550.9|4544.9|4551.4|4545.4|4550.9|4544.9|5
1738658350000|2025-02-04 08:39:10|4550.7|4544.7|4550.9|4544.9|4551.9|4545.9|4550.7|4544.7|6
1738658360000|2025-02-04 08:39:20|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|4551.9|4545.9|9
1738658370000|2025-02-04 08:39:30|4551.4|4545.4|4550.9|4544.9|4551.9|4545.9|4550.5|4544.5|5
1738658380000|2025-02-04 08:39:40|4550|4544|4550|4544|4550|4544|4550|4544|0
1738658390000|2025-02-04 08:39:50|4550.4|4544.4|4550.4|4544.4|4550.9|4544.9|4550.4|4544.4|1
1738658400000|2025-02-04 08:40:00|4550|4544|4550|4544|4550.9|4544.9|4550|4544|2
1738658410000|2025-02-04 08:40:10|4549.7|4543.7|4548.9|4542.9|4549.7|4543.7|4548.7|4542.7|3
1738658420000|2025-02-04 08:40:20|4549|4543|4549|4543|4549.9|4543.9|4549|4543|9
1738658430000|2025-02-04 08:40:30|4549.9|4543.9|4549|4543|4549.9|4543.9|4549|4543|2
1738658440000|2025-02-04 08:40:40|4549.7|4543.7|4549.9|4543.9|4550|4544|4549.7|4543.7|0
1738658460000|2025-02-04 08:41:00|4550|4544|4550.9|4544.9|4550.9|4544.9|4550|4544|1
1738658470000|2025-02-04 08:41:10|4551|4545|4550.9|4544.9|4551|4545|4550.9|4544.9|1
1738658480000|2025-02-04 08:41:20|||||||||1
1738658490000|2025-02-04 08:41:30|4551|4545|4550.9|4544.9|4551|4545|4550|4544|1
1738658500000|2025-02-04 08:41:40|4550|4544|4550.4|4544.4|4550.9|4544.9|4550|4544|0
1738658510000|2025-02-04 08:41:50|4550.5|4544.5|4550.4|4544.4|4550.9|4544.9|4550|4544|0
1738658520000|2025-02-04 08:42:00|4550.9|4544.9|4550.9|4544.9|4551.4|4545.4|4550.9|4544.9|2
1738658540000|2025-02-04 08:42:20|||||||||2
1738658550000|2025-02-04 08:42:30|4551|4545|4551.2|4545.2|4551.4|4545.4|4551|4545|3
1738658560000|2025-02-04 08:42:40|4550.9|4544.9|4550.9|4544.9|4551.2|4545.2|4550.9|4544.9|1
1738658600000|2025-02-04 08:43:20|4551|4545|4551|4545|4551|4545|4551|4545|1
1738658610000|2025-02-04 08:43:30|4551.4|4545.4|4552.2|4546.2|4552.9|4546.9|4551.4|4545.4|3
1738658620000|2025-02-04 08:43:40|4552.9|4546.9|4553.5|4547.5|4553.5|4547.5|4552.9|4546.9|0
1738658640000|2025-02-04 08:44:00|4553.2|4547.2|4553.2|4547.2|4553.5|4547.5|4553|4547|1
1738658650000|2025-02-04 08:44:10|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1738658660000|2025-02-04 08:44:20|4553.2|4547.2|4553.5|4547.5|4553.5|4547.5|4553.2|4547.2|0
1738658670000|2025-02-04 08:44:30|4553.9|4547.9|4554|4548|4554|4548|4553.9|4547.9|0
1738658680000|2025-02-04 08:44:40|4554.2|4548.2|4554|4548|4554.2|4548.2|4554|4548|0
1738658690000|2025-02-04 08:44:50|4553.4|4547.4|4553|4547|4553.4|4547.4|4552.7|4546.7|2
1738658700000|2025-02-04 08:45:00|4553.7|4547.7|4554|4548|4554|4548|4553.7|4547.7|1
1738658710000|2025-02-04 08:45:10|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554|4548|1
1738658720000|2025-02-04 08:45:20|4554.4|4548.4|4554|4548|4554.5|4548.5|4554|4548|1
1738658730000|2025-02-04 08:45:30|4553|4547|4552.7|4546.7|4553|4547|4552.7|4546.7|6
1738658740000|2025-02-04 08:45:40|4552.2|4546.2|4555|4549|4555|4549|4552.2|4546.2|4
1738658750000|2025-02-04 08:45:50|4556|4550|4556|4550|4556|4550|4556|4550|7
1738658760000|2025-02-04 08:46:00|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.2|4550.2|0
1738658770000|2025-02-04 08:46:10|4556.2|4550.2|4558|4552|4558|4552|4556.2|4550.2|3
1738658780000|2025-02-04 08:46:20|4559|4553|4560.2|4554.2|4560.2|4554.2|4558|4552|4
1738658790000|2025-02-04 08:46:30|4560.9|4554.9|4560|4554|4560.9|4554.9|4560|4554|3
1738658810000|2025-02-04 08:46:50|4559.9|4553.9|4559.5|4553.5|4559.9|4553.9|4559.5|4553.5|3
1738658820000|2025-02-04 08:47:00|4559.2|4553.2|4559.7|4553.7|4561.7|4555.7|4559|4553|19
1738658830000|2025-02-04 08:47:10|4559.5|4553.5|4559|4553|4562.2|4556.2|4559|4553|21
1738658840000|2025-02-04 08:47:20|4559.9|4553.9|4561.2|4555.2|4561.2|4555.2|4559.9|4553.9|3
1738658850000|2025-02-04 08:47:30|4561.5|4555.5|4562.2|4556.2|4562.2|4556.2|4561.5|4555.5|2
1738658860000|2025-02-04 08:47:40|4562.7|4556.7|4562.2|4556.2|4562.7|4556.7|4562.2|4556.2|1
1738658890000|2025-02-04 08:48:10|||||||||1
1738658900000|2025-02-04 08:48:20|4563|4557|4563|4557|4563.2|4557.2|4563|4557|3
1738658910000|2025-02-04 08:48:30|4564.2|4558.2|4562.7|4556.7|4564.2|4558.2|4562.2|4556.2|8
1738658930000|2025-02-04 08:48:50|4563.5|4557.5|4563.2|4557.2|4563.5|4557.5|4563.2|4557.2|2
1738658940000|2025-02-04 08:49:00|4563|4557|4563|4557|4563|4557|4563|4557|0
1738658950000|2025-02-04 08:49:10|4562.5|4556.5|4562.5|4556.5|4563|4557|4562.2|4556.2|4
1738658960000|2025-02-04 08:49:20|4562|4556|4563|4557|4563|4557|4561.9|4555.9|5
1738658980000|2025-02-04 08:49:40|||||||||1
1738658990000|2025-02-04 08:49:50|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562|4556|3
1738659000000|2025-02-04 08:50:00|4562.2|4556.2|4562|4556|4562.9|4556.9|4562|4556|0
1738659010000|2025-02-04 08:50:10|||||||||2
1738659020000|2025-02-04 08:50:20|4561.9|4555.9|4562|4556|4562.5|4556.5|4561.9|4555.9|4
1738659030000|2025-02-04 08:50:30|4561.9|4555.9|4561|4555|4561.9|4555.9|4561|4555|0
1738659050000|2025-02-04 08:50:50|4560.4|4554.4|4561|4555|4561|4555|4560.2|4554.2|3
1738659060000|2025-02-04 08:51:00|4560.9|4554.9|4560.5|4554.5|4561|4555|4560.2|4554.2|13
1738659070000|2025-02-04 08:51:10|4560|4554|4560.9|4554.9|4560.9|4554.9|4560|4554|0
1738659080000|2025-02-04 08:51:20|4560.2|4554.2|4560.9|4554.9|4560.9|4554.9|4560.2|4554.2|1
1738659090000|2025-02-04 08:51:30|4561|4555|4556.9|4550.9|4562|4556|4556.5|4550.5|96
1738659100000|2025-02-04 08:51:40|4556.2|4550.2|4556.2|4550.2|4556.5|4550.5|4555|4549|30
1738659110000|2025-02-04 08:51:50|4557|4551|4557|4551|4557.2|4551.2|4556.5|4550.5|3
1738659120000|2025-02-04 08:52:00|4556.9|4550.9|4557|4551|4557.2|4551.2|4556.2|4550.2|3
1738659130000|2025-02-04 08:52:10|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|1
1738659140000|2025-02-04 08:52:20|4557.5|4551.5|4557.2|4551.2|4557.5|4551.5|4557.2|4551.2|0
1738659150000|2025-02-04 08:52:30|4557.5|4551.5|4559|4553|4559.2|4553.2|4557.5|4551.5|7
1738659160000|2025-02-04 08:52:40|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|2
1738659170000|2025-02-04 08:52:50|4559|4553|4559.2|4553.2|4559.2|4553.2|4559|4553|0
1738659180000|2025-02-04 08:53:00|4559|4553|4559|4553|4559|4553|4559|4553|0
1738659190000|2025-02-04 08:53:10|4558.7|4552.7|4559.2|4553.2|4559.2|4553.2|4558.7|4552.7|10
1738659200000|2025-02-04 08:53:20|4560|4554|4560|4554|4560|4554|4559.9|4553.9|10
1738659210000|2025-02-04 08:53:30|4559.7|4553.7|4560|4554|4560|4554|4559.7|4553.7|0
1738659220000|2025-02-04 08:53:40|4561|4555|4561|4555|4561|4555|4561|4555|1
1738659250000|2025-02-04 08:54:10|4561.2|4555.2|4562.2|4556.2|4562.2|4556.2|4561.2|4555.2|2
1738659260000|2025-02-04 08:54:20|4562.4|4556.4|4562.7|4556.7|4562.7|4556.7|4562.4|4556.4|0
1738659270000|2025-02-04 08:54:30|4562.2|4556.2|4562.7|4556.7|4563|4557|4562.2|4556.2|2
1738659280000|2025-02-04 08:54:40|4563|4557|4563|4557|4563|4557|4562.7|4556.7|2
1738659290000|2025-02-04 08:54:50|4563.7|4557.7|4564|4558|4564|4558|4563.2|4557.2|1
1738659300000|2025-02-04 08:55:00|4563.7|4557.7|4564.7|4558.7|4564.7|4558.7|4563.7|4557.7|2
1738659310000|2025-02-04 08:55:10|4565|4559|4564|4558|4565|4559|4563.7|4557.7|4
1738659320000|2025-02-04 08:55:20|4563.7|4557.7|4563|4557|4563.7|4557.7|4563|4557|2
1738659350000|2025-02-04 08:55:50|||||||||2
1738659360000|2025-02-04 08:56:00|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562|4556|13
1738659370000|2025-02-04 08:56:10|4563|4557|4567|4561|4567.2|4561.2|4563|4557|3
1738659380000|2025-02-04 08:56:20|4567.2|4561.2|4566.7|4560.7|4567.2|4561.2|4566.7|4560.7|2
1738659390000|2025-02-04 08:56:30|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|3
1738659400000|2025-02-04 08:56:40|4567.5|4561.5|4567.2|4561.2|4567.7|4561.7|4567.2|4561.2|0
1738659410000|2025-02-04 08:56:50|4567|4561|4567.7|4561.7|4567.7|4561.7|4567|4561|0
1738659420000|2025-02-04 08:57:00|||||||||16
1738659430000|2025-02-04 08:57:10|4567.1|4561.1|4567.7|4561.7|4567.7|4561.7|4567.1|4561.1|3
1738659440000|2025-02-04 08:57:20|4567.2|4561.2|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|2
1738659460000|2025-02-04 08:57:40|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4
1738659470000|2025-02-04 08:57:50|4566.2|4560.2|4565.7|4559.7|4566.2|4560.2|4565.7|4559.7|2
1738659490000|2025-02-04 08:58:10|4564.7|4558.7|4563.7|4557.7|4564.7|4558.7|4563.7|4557.7|7
1738659500000|2025-02-04 08:58:20|4564|4558|4564|4558|4564|4558|4564|4558|0
1738659510000|2025-02-04 08:58:30|4564.2|4558.2|4565|4559|4565|4559|4564.2|4558.2|2
1738659520000|2025-02-04 08:58:40|4564.7|4558.7|4563.7|4557.7|4564.7|4558.7|4563.7|4557.7|2
1738659550000|2025-02-04 08:59:10|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1738659560000|2025-02-04 08:59:20|4563.7|4557.7|4563.7|4557.7|4564.1|4558.1|4563.7|4557.7|0
1738659580000|2025-02-04 08:59:40|4563.2|4557.2|4564.2|4558.2|4564.2|4558.2|4563.2|4557.2|2
1738659590000|2025-02-04 08:59:50|4564.1|4558.1|4564.2|4558.2|4564.2|4558.2|4564.1|4558.1|0
1738659600000|2025-02-04 09:00:00|4564.9|4558.9|4564.2|4558.2|4565.1|4559.1|4564.1|4558.1|0
1738659610000|2025-02-04 09:00:10|4564.1|4558.1|4564.2|4558.2|4564.2|4558.2|4562.7|4556.7|3
1738659620000|2025-02-04 09:00:20|4564.6|4558.6|4562.7|4556.7|4564.6|4558.6|4562.7|4556.7|3
1738659630000|2025-02-04 09:00:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4562.7|4556.7|0
1738659640000|2025-02-04 09:00:40|4563.2|4557.2|4564.1|4558.1|4564.1|4558.1|4563.2|4557.2|2
1738659670000|2025-02-04 09:01:10|4563.7|4557.7|4563.1|4557.1|4563.7|4557.7|4563.1|4557.1|3
1738659680000|2025-02-04 09:01:20|4563.7|4557.7|4564.1|4558.1|4564.1|4558.1|4563.7|4557.7|1
1738659690000|2025-02-04 09:01:30|4565.1|4559.1|4566.1|4560.1|4566.1|4560.1|4565.1|4559.1|5
1738659700000|2025-02-04 09:01:40|4566.9|4560.9|4566.2|4560.2|4566.9|4560.9|4566.2|4560.2|1
1738659710000|2025-02-04 09:01:50|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.1|4560.1|0
1738659720000|2025-02-04 09:02:00|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|4566.2|4560.2|0
1738659750000|2025-02-04 09:02:30|4566.1|4560.1|4566.1|4560.1|4566.2|4560.2|4566.1|4560.1|0
1738659760000|2025-02-04 09:02:40|4566.2|4560.2|4566.2|4560.2|4566.4|4560.4|4566.2|4560.2|0
1738659770000|2025-02-04 09:02:50|4567.1|4561.1|4567.2|4561.2|4567.7|4561.7|4567.1|4561.1|28
1738659780000|2025-02-04 09:03:00|4567.4|4561.4|4565.7|4559.7|4567.7|4561.7|4565.7|4559.7|10
1738659790000|2025-02-04 09:03:10|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1738659800000|2025-02-04 09:03:20|4566.2|4560.2|4565.7|4559.7|4566.2|4560.2|4565.7|4559.7|0
1738659810000|2025-02-04 09:03:30|||||||||1
1738659820000|2025-02-04 09:03:40|4566.1|4560.1|4564.7|4558.7|4566.1|4560.1|4564.7|4558.7|3
1738659830000|2025-02-04 09:03:50|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|3
1738659840000|2025-02-04 09:04:00|4563.7|4557.7|4563.7|4557.7|4564.1|4558.1|4563.7|4557.7|0
1738659850000|2025-02-04 09:04:10|4564.1|4558.1|4564.2|4558.2|4564.2|4558.2|4564.1|4558.1|4
1738659860000|2025-02-04 09:04:20|4564.4|4558.4|4564.1|4558.1|4565.1|4559.1|4564.1|4558.1|3
1738659880000|2025-02-04 09:04:40|4563.9|4557.9|4563.6|4557.6|4564.2|4558.2|4563.6|4557.6|6
1738659890000|2025-02-04 09:04:50|4564.1|4558.1|4563.2|4557.2|4564.1|4558.1|4563.1|4557.1|0
1738659900000|2025-02-04 09:05:00|4563.6|4557.6|4562.1|4556.1|4563.6|4557.6|4562.1|4556.1|1
1738659910000|2025-02-04 09:05:10|4560.1|4554.1|4560.2|4554.2|4560.6|4554.6|4559.2|4553.2|10
1738659920000|2025-02-04 09:05:20|4558.9|4552.9|4566.2|4560.2|4567.2|4561.2|4558.1|4552.1|173
1738659930000|2025-02-04 09:05:30|4566.6|4560.6|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|0
1738659950000|2025-02-04 09:05:50|4566.7|4560.7|4567.1|4561.1|4567.1|4561.1|4566.7|4560.7|0
1738659960000|2025-02-04 09:06:00|4566.7|4560.7|4566.1|4560.1|4567.1|4561.1|4566.1|4560.1|4
1738659980000|2025-02-04 09:06:20|4565.2|4559.2|4565.6|4559.6|4565.6|4559.6|4565.2|4559.2|0
1738659990000|2025-02-04 09:06:30|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.1|4559.1|1
1738660000000|2025-02-04 09:06:40|||||||||1
1738660010000|2025-02-04 09:06:50|4565.1|4559.1|4565.2|4559.2|4565.2|4559.2|4565.1|4559.1|0
1738660020000|2025-02-04 09:07:00|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|3
1738660040000|2025-02-04 09:07:20|4564.1|4558.1|4562.2|4556.2|4564.1|4558.1|4562.2|4556.2|4
1738660050000|2025-02-04 09:07:30|4562.1|4556.1|4564.2|4558.2|4564.2|4558.2|4562.1|4556.1|9
1738660060000|2025-02-04 09:07:40|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1738660070000|2025-02-04 09:07:50|4566.1|4560.1|4565.2|4559.2|4566.1|4560.1|4565.2|4559.2|2
1738660080000|2025-02-04 09:08:00|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4565.2|4559.2|0
1738660090000|2025-02-04 09:08:10|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|3
1738660100000|2025-02-04 09:08:20|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|1
1738660110000|2025-02-04 09:08:30|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|3
1738660120000|2025-02-04 09:08:40|4566.4|4560.4|4567.6|4561.6|4567.7|4561.7|4566.4|4560.4|4
1738660130000|2025-02-04 09:08:50|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|3
1738660140000|2025-02-04 09:09:00|4570.9|4564.9|4571.6|4565.6|4572.1|4566.1|4570.9|4564.9|6
1738660150000|2025-02-04 09:09:10|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.6|4565.6|0
1738660160000|2025-02-04 09:09:20|4571.6|4565.6|4570.6|4564.6|4571.6|4565.6|4570.2|4564.2|2
1738660170000|2025-02-04 09:09:30|4570.2|4564.2|4571.6|4565.6|4571.6|4565.6|4570.2|4564.2|5
1738660180000|2025-02-04 09:09:40|4571.2|4565.2|4571.1|4565.1|4571.2|4565.2|4570.2|4564.2|32
1738660190000|2025-02-04 09:09:50|4571.2|4565.2|4570.7|4564.7|4571.2|4565.2|4570.7|4564.7|2
1738660200000|2025-02-04 09:10:00|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4569.7|4563.7|4
1738660210000|2025-02-04 09:10:10|4569.1|4563.1|4568.1|4562.1|4569.1|4563.1|4567.7|4561.7|5
1738660220000|2025-02-04 09:10:20|4567.7|4561.7|4567.2|4561.2|4568.1|4562.1|4567.2|4561.2|5
1738660230000|2025-02-04 09:10:30|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1738660240000|2025-02-04 09:10:40|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|1
1738660250000|2025-02-04 09:10:50|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1738660260000|2025-02-04 09:11:00|4566.1|4560.1|4566.1|4560.1|4566.2|4560.2|4566.1|4560.1|4
1738660270000|2025-02-04 09:11:10|4566.2|4560.2|4567.7|4561.7|4567.7|4561.7|4566.2|4560.2|3
1738660280000|2025-02-04 09:11:20|4568.1|4562.1|4568.2|4562.2|4568.7|4562.7|4568.1|4562.1|4
1738660290000|2025-02-04 09:11:30|4568.6|4562.6|4570.2|4564.2|4570.2|4564.2|4568.6|4562.6|0
1738660300000|2025-02-04 09:11:40|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|0
1738660310000|2025-02-04 09:11:50|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|0
1738660320000|2025-02-04 09:12:00|4570.6|4564.6|4571.2|4565.2|4571.2|4565.2|4570.6|4564.6|1
1738660330000|2025-02-04 09:12:10|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|3
1738660340000|2025-02-04 09:12:20|4572.2|4566.2|4572.2|4566.2|4572.4|4566.4|4572.2|4566.2|1
1738660350000|2025-02-04 09:12:30|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|4
1738660370000|2025-02-04 09:12:50|4571.1|4565.1|4571.2|4565.2|4571.2|4565.2|4571.1|4565.1|0
1738660380000|2025-02-04 09:13:00|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1738660390000|2025-02-04 09:13:10|4570.2|4564.2|4571.1|4565.1|4571.1|4565.1|4570.2|4564.2|2
1738660400000|2025-02-04 09:13:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|3
1738660420000|2025-02-04 09:13:40|4570.1|4564.1|4567.1|4561.1|4570.1|4564.1|4567.1|4561.1|4
1738660430000|2025-02-04 09:13:50|4566.7|4560.7|4567.1|4561.1|4567.1|4561.1|4566.7|4560.7|0
1738660440000|2025-02-04 09:14:00|4566.2|4560.2|4567.2|4561.2|4567.2|4561.2|4566.1|4560.1|5
1738660450000|2025-02-04 09:14:10|4567.1|4561.1|4567.1|4561.1|4567.2|4561.2|4567.1|4561.1|0
1738660460000|2025-02-04 09:14:20|4567.2|4561.2|4567.1|4561.1|4567.2|4561.2|4567.1|4561.1|0
1738660470000|2025-02-04 09:14:30|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|0
1738660480000|2025-02-04 09:14:40|4567.4|4561.4|4567.2|4561.2|4567.4|4561.4|4567.2|4561.2|0
1738660490000|2025-02-04 09:14:50|4567.1|4561.1|4567.1|4561.1|4567.2|4561.2|4567.1|4561.1|0
1738660500000|2025-02-04 09:15:00|4567.2|4561.2|4565.2|4559.2|4567.6|4561.6|4565.2|4559.2|2
1738660510000|2025-02-04 09:15:10|4565.4|4559.4|4566.1|4560.1|4566.1|4560.1|4565.4|4559.4|0
1738660520000|2025-02-04 09:15:20|4565.7|4559.7|4565.7|4559.7|4566.1|4560.1|4565.7|4559.7|0
1738660530000|2025-02-04 09:15:30|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|3
1738660540000|2025-02-04 09:15:40|4565.1|4559.1|4564.7|4558.7|4565.1|4559.1|4564.7|4558.7|0
1738660550000|2025-02-04 09:15:50|4564.9|4558.9|4565.2|4559.2|4565.2|4559.2|4564.9|4558.9|0
1738660560000|2025-02-04 09:16:00|4565.6|4559.6|4565.2|4559.2|4565.6|4559.6|4565.2|4559.2|1
1738660570000|2025-02-04 09:16:10|4565.6|4559.6|4566.1|4560.1|4566.1|4560.1|4565.6|4559.6|0
1738660580000|2025-02-04 09:16:20|4566.6|4560.6|4564.1|4558.1|4566.6|4560.6|4564.1|4558.1|6
1738660590000|2025-02-04 09:16:30|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.6|4557.6|0
1738660600000|2025-02-04 09:16:40|4563.6|4557.6|4566.2|4560.2|4566.2|4560.2|4563.6|4557.6|6
1738660610000|2025-02-04 09:16:50|4566.6|4560.6|4566.1|4560.1|4566.6|4560.6|4565.6|4559.6|13
1738660620000|2025-02-04 09:17:00|4565.9|4559.9|4563.6|4557.6|4565.9|4559.9|4563.6|4557.6|2
1738660630000|2025-02-04 09:17:10|4564.2|4558.2|4565.9|4559.9|4565.9|4559.9|4564.2|4558.2|3
1738660640000|2025-02-04 09:17:20|4566.1|4560.1|4566.2|4560.2|4566.2|4560.2|4565.6|4559.6|0
1738660650000|2025-02-04 09:17:30|4566.1|4560.1|4565.1|4559.1|4566.1|4560.1|4565.1|4559.1|2
1738660660000|2025-02-04 09:17:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|3
1738660670000|2025-02-04 09:17:50|4564.7|4558.7|4563.2|4557.2|4564.7|4558.7|4563.2|4557.2|1
1738660680000|2025-02-04 09:18:00|4564.1|4558.1|4564.2|4558.2|4564.2|4558.2|4563.6|4557.6|0
1738660720000|2025-02-04 09:18:40|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|0
1738660730000|2025-02-04 09:18:50|4564.7|4558.7|4564.2|4558.2|4564.7|4558.7|4564.2|4558.2|1
1738660740000|2025-02-04 09:19:00|4564.1|4558.1|4563.7|4557.7|4564.1|4558.1|4563.7|4557.7|0
1738660760000|2025-02-04 09:19:20|4562.2|4556.2|4562.7|4556.7|4562.7|4556.7|4562.1|4556.1|4
1738660770000|2025-02-04 09:19:30|4562.6|4556.6|4562.6|4556.6|4562.7|4556.7|4562.6|4556.6|0
1738660780000|2025-02-04 09:19:40|4562.2|4556.2|4563.1|4557.1|4563.1|4557.1|4562.2|4556.2|0
1738660800000|2025-02-04 09:20:00|4563.2|4557.2|4564.1|4558.1|4564.1|4558.1|4563.1|4557.1|3
1738660820000|2025-02-04 09:20:20|4563.9|4557.9|4562.7|4556.7|4563.9|4557.9|4562.7|4556.7|1
1738660830000|2025-02-04 09:20:30|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1738660850000|2025-02-04 09:20:50|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1738660860000|2025-02-04 09:21:00|4564.2|4558.2|4565.1|4559.1|4565.2|4559.2|4564.2|4558.2|4
1738660870000|2025-02-04 09:21:10|4565.2|4559.2|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|0
1738660880000|2025-02-04 09:21:20|4564.1|4558.1|4563.9|4557.9|4564.1|4558.1|4563.9|4557.9|0
1738660890000|2025-02-04 09:21:30|4563.2|4557.2|4562.1|4556.1|4563.2|4557.2|4562.1|4556.1|2
1738660900000|2025-02-04 09:21:40|4561.9|4555.9|4562.1|4556.1|4562.1|4556.1|4561.6|4555.6|0
1738660910000|2025-02-04 09:21:50|4561.7|4555.7|4560.9|4554.9|4561.7|4555.7|4560.7|4554.7|6
1738660920000|2025-02-04 09:22:00|4560.6|4554.6|4560.6|4554.6|4560.9|4554.9|4560.6|4554.6|0
1738660930000|2025-02-04 09:22:10|4560.9|4554.9|4561.1|4555.1|4561.1|4555.1|4560.6|4554.6|0
1738660940000|2025-02-04 09:22:20|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|3
1738660950000|2025-02-04 09:22:30|4559.7|4553.7|4560.1|4554.1|4560.1|4554.1|4559.7|4553.7|5
1738660960000|2025-02-04 09:22:40|||||||||1
1738660970000|2025-02-04 09:22:50|4560.7|4554.7|4561.1|4555.1|4561.6|4555.6|4560.7|4554.7|5
1738660980000|2025-02-04 09:23:00|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|4561.2|4555.2|0
1738660990000|2025-02-04 09:23:10|4561.1|4555.1|4561.2|4555.2|4561.2|4555.2|4560.7|4554.7|0
1738661000000|2025-02-04 09:23:20|4561.1|4555.1|4560.2|4554.2|4561.1|4555.1|4560.2|4554.2|1
1738661010000|2025-02-04 09:23:30|4560.1|4554.1|4560.6|4554.6|4560.9|4554.9|4560.1|4554.1|0
1738661020000|2025-02-04 09:23:40|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1738661030000|2025-02-04 09:23:50|4560.9|4554.9|4561.1|4555.1|4561.1|4555.1|4560.9|4554.9|0
1738661040000|2025-02-04 09:24:00|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1738661050000|2025-02-04 09:24:10|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|0
1738661060000|2025-02-04 09:24:20|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|4561.1|4555.1|0
1738661080000|2025-02-04 09:24:40|4561.2|4555.2|4562.7|4556.7|4563.1|4557.1|4561.2|4555.2|3
1738661090000|2025-02-04 09:24:50|4562.6|4556.6|4561.6|4555.6|4562.6|4556.6|4561.6|4555.6|7
1738661100000|2025-02-04 09:25:00|4561.2|4555.2|4561.6|4555.6|4562.1|4556.1|4561.2|4555.2|2
1738661110000|2025-02-04 09:25:10|4561.9|4555.9|4562.1|4556.1|4562.1|4556.1|4561.9|4555.9|0
1738661120000|2025-02-04 09:25:20|4561.2|4555.2|4562.1|4556.1|4562.1|4556.1|4561.2|4555.2|0
1738661130000|2025-02-04 09:25:30|4563.2|4557.2|4563.2|4557.2|4564.1|4558.1|4563.1|4557.1|15
1738661140000|2025-02-04 09:25:40|4562.7|4556.7|4563.1|4557.1|4563.1|4557.1|4562.7|4556.7|0
1738661150000|2025-02-04 09:25:50|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1738661160000|2025-02-04 09:26:00|4562.7|4556.7|4564.1|4558.1|4564.1|4558.1|4562.7|4556.7|0
1738661170000|2025-02-04 09:26:10|4563.7|4557.7|4564.1|4558.1|4564.6|4558.6|4563.7|4557.7|1
1738661180000|2025-02-04 09:26:20|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.1|4558.1|1
1738661200000|2025-02-04 09:26:40|4564.1|4558.1|4563.7|4557.7|4564.1|4558.1|4563.7|4557.7|0
1738661210000|2025-02-04 09:26:50|4564.2|4558.2|4564.7|4558.7|4565.1|4559.1|4564.2|4558.2|1
1738661220000|2025-02-04 09:27:00|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1738661230000|2025-02-04 09:27:10|4564.2|4558.2|4564.1|4558.1|4564.2|4558.2|4563.7|4557.7|5
1738661240000|2025-02-04 09:27:20|4563.7|4557.7|4564.7|4558.7|4564.7|4558.7|4563.7|4557.7|2
1738661260000|2025-02-04 09:27:40|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4563.7|4557.7|11
1738661280000|2025-02-04 09:28:00|4564.2|4558.2|4563.2|4557.2|4564.2|4558.2|4563.2|4557.2|0
1738661290000|2025-02-04 09:28:10|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1738661300000|2025-02-04 09:28:20|4564.6|4558.6|4563.7|4557.7|4564.6|4558.6|4563.7|4557.7|1
1738661310000|2025-02-04 09:28:30|4564.1|4558.1|4564.1|4558.1|4564.2|4558.2|4564.1|4558.1|0
1738661320000|2025-02-04 09:28:40|4564.2|4558.2|4564.7|4558.7|4564.7|4558.7|4564.2|4558.2|0
1738661340000|2025-02-04 09:29:00|4565.7|4559.7|4566.2|4560.2|4566.4|4560.4|4565.7|4559.7|4
1738661350000|2025-02-04 09:29:10|4566.6|4560.6|4567.2|4561.2|4567.2|4561.2|4566.6|4560.6|0
1738661360000|2025-02-04 09:29:20|4567.1|4561.1|4566.2|4560.2|4567.1|4561.1|4566.1|4560.1|1
1738661370000|2025-02-04 09:29:30|4566.1|4560.1|4565.1|4559.1|4566.1|4560.1|4565.1|4559.1|1
1738661380000|2025-02-04 09:29:40|4565.2|4559.2|4565.1|4559.1|4565.2|4559.2|4565.1|4559.1|0
1738661390000|2025-02-04 09:29:50|4564.2|4558.2|4568.2|4562.2|4568.2|4562.2|4564.2|4558.2|119
1738661400000|2025-02-04 09:30:00|4568.7|4562.7|4568.9|4562.9|4569.4|4563.4|4568.7|4562.7|2
1738661410000|2025-02-04 09:30:10|4568.7|4562.7|4569.4|4563.4|4569.4|4563.4|4568.2|4562.2|5
1738661420000|2025-02-04 09:30:20|4568.9|4562.9|4567.4|4561.4|4568.9|4562.9|4566.2|4560.2|13
1738661440000|2025-02-04 09:30:40|4567.2|4561.2|4566.6|4560.6|4567.2|4561.2|4566.4|4560.4|2
1738661450000|2025-02-04 09:30:50|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4566.6|4560.6|1
1738661460000|2025-02-04 09:31:00|4566.9|4560.9|4566.6|4560.6|4566.9|4560.9|4566.6|4560.6|0
1738661470000|2025-02-04 09:31:10|4567.2|4561.2|4567.2|4561.2|4567.4|4561.4|4566.9|4560.9|2
1738661480000|2025-02-04 09:31:20|4567.4|4561.4|4567.9|4561.9|4568.2|4562.2|4567.4|4561.4|3
1738661490000|2025-02-04 09:31:30|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|0
1738661500000|2025-02-04 09:31:40|4567.9|4561.9|4567.9|4561.9|4568.2|4562.2|4567.9|4561.9|0
1738661510000|2025-02-04 09:31:50|4567.7|4561.7|4568.4|4562.4|4568.4|4562.4|4567.6|4561.6|1
1738661520000|2025-02-04 09:32:00|4568.7|4562.7|4569.6|4563.6|4571.4|4565.4|4568.7|4562.7|34
1738661530000|2025-02-04 09:32:10|4569.2|4563.2|4569.4|4563.4|4569.7|4563.7|4569.2|4563.2|0
1738661550000|2025-02-04 09:32:30|4568.6|4562.6|4568.4|4562.4|4568.6|4562.6|4568.4|4562.4|2
1738661560000|2025-02-04 09:32:40|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|1
1738661570000|2025-02-04 09:32:50|4568.2|4562.2|4568.2|4562.2|4569.2|4563.2|4568.2|4562.2|3
1738661580000|2025-02-04 09:33:00|4568.4|4562.4|4568.2|4562.2|4568.4|4562.4|4568.2|4562.2|1
1738661590000|2025-02-04 09:33:10|4567.6|4561.6|4567.2|4561.2|4567.6|4561.6|4567.2|4561.2|0
1738661600000|2025-02-04 09:33:20|4566.6|4560.6|4565.7|4559.7|4566.6|4560.6|4565.7|4559.7|1
1738661610000|2025-02-04 09:33:30|4565.2|4559.2|4566.2|4560.2|4566.2|4560.2|4565.2|4559.2|2
1738661620000|2025-02-04 09:33:40|4566.4|4560.4|4566.9|4560.9|4566.9|4560.9|4566.2|4560.2|0
1738661630000|2025-02-04 09:33:50|4566.6|4560.6|4566.4|4560.4|4566.6|4560.6|4566.4|4560.4|0
1738661640000|2025-02-04 09:34:00|4566.6|4560.6|4567.4|4561.4|4567.4|4561.4|4566.6|4560.6|0
1738661660000|2025-02-04 09:34:20|4568.4|4562.4|4569.2|4563.2|4570.6|4564.6|4568.4|4562.4|31
1738661670000|2025-02-04 09:34:30|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1738661680000|2025-02-04 09:34:40|||||||||1
1738661690000|2025-02-04 09:34:50|4568.9|4562.9|4569.2|4563.2|4569.2|4563.2|4568.9|4562.9|1
1738661700000|2025-02-04 09:35:00|4568.9|4562.9|4569.2|4563.2|4569.2|4563.2|4568.9|4562.9|1
1738661710000|2025-02-04 09:35:10|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1738661720000|2025-02-04 09:35:20|4568.9|4562.9|4568.4|4562.4|4568.9|4562.9|4568.4|4562.4|1
1738661730000|2025-02-04 09:35:30|4568.2|4562.2|4568.4|4562.4|4568.4|4562.4|4568.2|4562.2|0
1738661740000|2025-02-04 09:35:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4568.6|4562.6|1
1738661750000|2025-02-04 09:35:50|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.2|4563.2|1
1738661760000|2025-02-04 09:36:00|4568.4|4562.4|4569.2|4563.2|4569.2|4563.2|4568.4|4562.4|3
1738661770000|2025-02-04 09:36:10|4569.4|4563.4|4570.4|4564.4|4570.4|4564.4|4569.4|4563.4|2
1738661780000|2025-02-04 09:36:20|4570.9|4564.9|4571.2|4565.2|4571.2|4565.2|4570.9|4564.9|2
1738661790000|2025-02-04 09:36:30|4570.6|4564.6|4569.6|4563.6|4570.6|4564.6|4569.4|4563.4|2
1738661800000|2025-02-04 09:36:40|4570.2|4564.2|4570.4|4564.4|4570.4|4564.4|4569.9|4563.9|3
1738661820000|2025-02-04 09:37:00|4569.9|4563.9|4569.6|4563.6|4569.9|4563.9|4569.6|4563.6|1
1738661830000|2025-02-04 09:37:10|4570.1|4564.1|4569.9|4563.9|4570.1|4564.1|4569.9|4563.9|0
1738661850000|2025-02-04 09:37:30|4570.2|4564.2|4569.9|4563.9|4570.2|4564.2|4569.9|4563.9|1
1738661860000|2025-02-04 09:37:40|4570.2|4564.2|4569.9|4563.9|4570.4|4564.4|4569.9|4563.9|1
1738661870000|2025-02-04 09:37:50|4569.7|4563.7|4568.4|4562.4|4569.7|4563.7|4568.4|4562.4|3
1738661880000|2025-02-04 09:38:00|4568.9|4562.9|4569.2|4563.2|4569.2|4563.2|4568.6|4562.6|1
1738661890000|2025-02-04 09:38:10|4569.4|4563.4|4569.6|4563.6|4569.6|4563.6|4569.4|4563.4|1
1738661900000|2025-02-04 09:38:20|4569.4|4563.4|4569.6|4563.6|4569.9|4563.9|4569.4|4563.4|0
1738661910000|2025-02-04 09:38:30|4569.4|4563.4|4570.2|4564.2|4570.2|4564.2|4569.4|4563.4|1
1738661920000|2025-02-04 09:38:40|4569.9|4563.9|4570.4|4564.4|4570.4|4564.4|4569.6|4563.6|1
1738661930000|2025-02-04 09:38:50|4569.9|4563.9|4569.4|4563.4|4569.9|4563.9|4569.4|4563.4|1
1738661960000|2025-02-04 09:39:20|4568.6|4562.6|4569.6|4563.6|4569.6|4563.6|4568.4|4562.4|4
1738661970000|2025-02-04 09:39:30|4569.4|4563.4|4569.6|4563.6|4569.6|4563.6|4569.4|4563.4|0
1738661980000|2025-02-04 09:39:40|4569.4|4563.4|4569.4|4563.4|4569.6|4563.6|4569.4|4563.4|0
1738661990000|2025-02-04 09:39:50|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|1
1738662000000|2025-02-04 09:40:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1738662010000|2025-02-04 09:40:10|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|0
1738662020000|2025-02-04 09:40:20|4568.6|4562.6|4566.4|4560.4|4568.6|4562.6|4566.4|4560.4|1
1738662030000|2025-02-04 09:40:30|4566.2|4560.2|4566.4|4560.4|4566.4|4560.4|4566.2|4560.2|1
1738662040000|2025-02-04 09:40:40|4566.2|4560.2|4566.4|4560.4|4566.4|4560.4|4566.2|4560.2|0
1738662050000|2025-02-04 09:40:50|4566.2|4560.2|4566.2|4560.2|4566.4|4560.4|4566.2|4560.2|0
1738662060000|2025-02-04 09:41:00|4565.6|4559.6|4565.2|4559.2|4565.6|4559.6|4565.2|4559.2|1
1738662070000|2025-02-04 09:41:10|4565.7|4559.7|4564.9|4558.9|4565.7|4559.7|4564.9|4558.9|2
1738662080000|2025-02-04 09:41:20|4565.4|4559.4|4565.8|4559.8|4566.4|4560.4|4565.4|4559.4|1
1738662090000|2025-02-04 09:41:30|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4565.6|4559.6|1
1738662100000|2025-02-04 09:41:40|4565.6|4559.6|4566.4|4560.4|4566.4|4560.4|4565.6|4559.6|1
1738662120000|2025-02-04 09:42:00|4566.6|4560.6|4567.6|4561.6|4567.7|4561.7|4566.6|4560.6|4
1738662130000|2025-02-04 09:42:10|4568.4|4562.4|4567.4|4561.4|4568.6|4562.6|4567.4|4561.4|1
1738662140000|2025-02-04 09:42:20|4567.6|4561.6|4568.6|4562.6|4568.6|4562.6|4567.1|4561.1|1
1738662170000|2025-02-04 09:42:50|4568.4|4562.4|4568.1|4562.1|4568.4|4562.4|4568.1|4562.1|0
1738662180000|2025-02-04 09:43:00|4568.4|4562.4|4569.9|4563.9|4571.1|4565.1|4568.4|4562.4|4
1738662190000|2025-02-04 09:43:10|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|1
1738662210000|2025-02-04 09:43:30|||||||||3
1738662250000|2025-02-04 09:44:10|4569.4|4563.4|4570.4|4564.4|4570.4|4564.4|4569.4|4563.4|2
1738662260000|2025-02-04 09:44:20|4570.8|4564.8|4569.1|4563.1|4570.8|4564.8|4569.1|4563.1|5
1738662270000|2025-02-04 09:44:30|4569.4|4563.4|4566.4|4560.4|4569.4|4563.4|4566.4|4560.4|13
1738662280000|2025-02-04 09:44:40|4566.1|4560.1|4567.6|4561.6|4567.6|4561.6|4565.4|4559.4|2
1738662290000|2025-02-04 09:44:50|4567.8|4561.8|4567.6|4561.6|4568.4|4562.4|4567.6|4561.6|0
1738662300000|2025-02-04 09:45:00|4568.3|4562.3|4567.6|4561.6|4568.4|4562.4|4567.6|4561.6|1
1738662310000|2025-02-04 09:45:10|4568.3|4562.3|4568.9|4562.9|4569.4|4563.4|4568.3|4562.3|3
1738662320000|2025-02-04 09:45:20|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|1
1738662330000|2025-02-04 09:45:30|4569.4|4563.4|4569.6|4563.6|4570.1|4564.1|4569.4|4563.4|1
1738662340000|2025-02-04 09:45:40|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1738662350000|2025-02-04 09:45:50|4569.6|4563.6|4569.6|4563.6|4570.4|4564.4|4569.6|4563.6|0
1738662360000|2025-02-04 09:46:00|4569.8|4563.8|4569.6|4563.6|4570.4|4564.4|4569.6|4563.6|1
1738662370000|2025-02-04 09:46:10|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4
1738662380000|2025-02-04 09:46:20|||||||||1
1738662390000|2025-02-04 09:46:30|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|1
1738662400000|2025-02-04 09:46:40|4569.9|4563.9|4570.4|4564.4|4570.4|4564.4|4569.6|4563.6|0
1738662410000|2025-02-04 09:46:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|1
1738662420000|2025-02-04 09:47:00|4570.8|4564.8|4571.4|4565.4|4571.4|4565.4|4570.8|4564.8|3
1738662430000|2025-02-04 09:47:10|4571.6|4565.6|4571.6|4565.6|4572.4|4566.4|4571.6|4565.6|12
1738662440000|2025-02-04 09:47:20|4571.4|4565.4|4572.4|4566.4|4572.4|4566.4|4571.4|4565.4|1
1738662450000|2025-02-04 09:47:30|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.6|4565.6|0
1738662460000|2025-02-04 09:47:40|4572.4|4566.4|4572.3|4566.3|4572.4|4566.4|4571.9|4565.9|4
1738662470000|2025-02-04 09:47:50|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1738662480000|2025-02-04 09:48:00|4571.9|4565.9|4571.4|4565.4|4573.4|4567.4|4571.4|4565.4|12
1738662490000|2025-02-04 09:48:10|4572.4|4566.4|4572.4|4566.4|4572.9|4566.9|4572.4|4566.4|7
1738662510000|2025-02-04 09:48:30|4572.1|4566.1|4571.4|4565.4|4572.1|4566.1|4571.4|4565.4|3
1738662520000|2025-02-04 09:48:40|||||||||2
1738662530000|2025-02-04 09:48:50|||||||||13
1738662550000|2025-02-04 09:49:10|||||||||1
1738662560000|2025-02-04 09:49:20|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|1
1738662570000|2025-02-04 09:49:30|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4570.6|4564.6|5
1738662590000|2025-02-04 09:49:50|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|6
1738662600000|2025-02-04 09:50:00|4569.6|4563.6|4570.1|4564.1|4570.1|4564.1|4569.6|4563.6|3
1738662610000|2025-02-04 09:50:10|||||||||1
1738662620000|2025-02-04 09:50:20|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|3
1738662630000|2025-02-04 09:50:30|4569.6|4563.6|4566.6|4560.6|4569.6|4563.6|4566.1|4560.1|16
1738662640000|2025-02-04 09:50:40|4566.4|4560.4|4566.4|4560.4|4566.6|4560.6|4566.4|4560.4|0
1738662650000|2025-02-04 09:50:50|4566.1|4560.1|4566.6|4560.6|4566.6|4560.6|4566.1|4560.1|3
1738662660000|2025-02-04 09:51:00|4566.9|4560.9|4566.6|4560.6|4566.9|4560.9|4566.6|4560.6|0
1738662680000|2025-02-04 09:51:20|4566.8|4560.8|4567.6|4561.6|4567.6|4561.6|4566.8|4560.8|1
1738662710000|2025-02-04 09:51:50|4567.1|4561.1|4567.6|4561.6|4567.6|4561.6|4567.1|4561.1|0
1738662720000|2025-02-04 09:52:00|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|3
1738662730000|2025-02-04 09:52:10|4566.4|4560.4|4566.6|4560.6|4566.6|4560.6|4566.4|4560.4|0
1738662750000|2025-02-04 09:52:30|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1738662760000|2025-02-04 09:52:40|4566.6|4560.6|4566.1|4560.1|4566.6|4560.6|4566.1|4560.1|2
1738662770000|2025-02-04 09:52:50|4566.4|4560.4|4566.1|4560.1|4566.4|4560.4|4566.1|4560.1|9
1738662780000|2025-02-04 09:53:00|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.4|4560.4|2
1738662800000|2025-02-04 09:53:20|||||||||1
1738662810000|2025-02-04 09:53:30|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1738662820000|2025-02-04 09:53:40|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|3
1738662840000|2025-02-04 09:54:00|4567.4|4561.4|4567.6|4561.6|4567.6|4561.6|4567.4|4561.4|3
1738662860000|2025-02-04 09:54:20|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|1
1738662870000|2025-02-04 09:54:30|||||||||1
1738662890000|2025-02-04 09:54:50|4568.4|4562.4|4568.6|4562.6|4568.6|4562.6|4568.4|4562.4|2
1738662900000|2025-02-04 09:55:00|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|17
1738662910000|2025-02-04 09:55:10|4569.8|4563.8|4570.9|4564.9|4571.4|4565.4|4569.8|4563.8|4
1738662950000|2025-02-04 09:55:50|4571.4|4565.4|4570.9|4564.9|4571.4|4565.4|4570.9|4564.9|1
1738662960000|2025-02-04 09:56:00|4570.6|4564.6|4570.4|4564.4|4570.6|4564.6|4570.4|4564.4|0
1738662970000|2025-02-04 09:56:10|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|1
1738662980000|2025-02-04 09:56:20|4570.6|4564.6|4570.3|4564.3|4570.6|4564.6|4570.3|4564.3|6
1738663000000|2025-02-04 09:56:40|4570.4|4564.4|4571.1|4565.1|4571.1|4565.1|4570.4|4564.4|2
1738663020000|2025-02-04 09:57:00|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1738663030000|2025-02-04 09:57:10|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|1
1738663040000|2025-02-04 09:57:20|4571.4|4565.4|4571.9|4565.9|4572.3|4566.3|4571.4|4565.4|1
1738663050000|2025-02-04 09:57:30|4572.1|4566.1|4571.1|4565.1|4572.1|4566.1|4571.1|4565.1|5
1738663060000|2025-02-04 09:57:40|4570.4|4564.4|4568.1|4562.1|4570.6|4564.6|4568.1|4562.1|4
1738663070000|2025-02-04 09:57:50|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1738663080000|2025-02-04 09:58:00|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|7
1738663090000|2025-02-04 09:58:10|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|1
1738663100000|2025-02-04 09:58:20|4569.6|4563.6|4568.4|4562.4|4569.6|4563.6|4568.4|4562.4|0
1738663110000|2025-02-04 09:58:30|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|11
1738663120000|2025-02-04 09:58:40|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|3
1738663130000|2025-02-04 09:58:50|4566.9|4560.9|4568.3|4562.3|4568.3|4562.3|4566.9|4560.9|1
1738663140000|2025-02-04 09:59:00|4568.4|4562.4|4568.4|4562.4|4569.3|4563.3|4568.3|4562.3|1
1738663150000|2025-02-04 09:59:10|4568.1|4562.1|4567.4|4561.4|4568.4|4562.4|4567.4|4561.4|2
1738663160000|2025-02-04 09:59:20|4566.4|4560.4|4567.4|4561.4|4567.9|4561.9|4566.4|4560.4|4
1738663170000|2025-02-04 09:59:30|4567.8|4561.8|4568.3|4562.3|4568.4|4562.4|4567.6|4561.6|2
1738663180000|2025-02-04 09:59:40|4568.4|4562.4|4567.6|4561.6|4568.4|4562.4|4567.6|4561.6|0
1738663190000|2025-02-04 09:59:50|4567.9|4561.9|4565.6|4559.6|4567.9|4561.9|4565.6|4559.6|11
1738663200000|2025-02-04 10:00:00|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4563.3|4557.3|5
1738663210000|2025-02-04 10:00:10|4565.6|4559.6|4563.6|4557.6|4565.6|4559.6|4563.6|4557.6|7
1738663220000|2025-02-04 10:00:20|4564.1|4558.1|4566.4|4560.4|4566.4|4560.4|4564.1|4558.1|5
1738663230000|2025-02-04 10:00:30|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|1
1738663240000|2025-02-04 10:00:40|4567.8|4561.8|4568.4|4562.4|4568.4|4562.4|4567.8|4561.8|0
1738663250000|2025-02-04 10:00:50|4568.1|4562.1|4567.6|4561.6|4568.1|4562.1|4567.6|4561.6|3
1738663260000|2025-02-04 10:01:00|4567.4|4561.4|4567.6|4561.6|4567.6|4561.6|4567.4|4561.4|0
1738663270000|2025-02-04 10:01:10|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.1|4561.1|0
1738663280000|2025-02-04 10:01:20|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|1
1738663290000|2025-02-04 10:01:30|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1738663300000|2025-02-04 10:01:40|4568.1|4562.1|4568.4|4562.4|4568.4|4562.4|4568.1|4562.1|5
1738663310000|2025-02-04 10:01:50|4568.3|4562.3|4567.6|4561.6|4568.3|4562.3|4567.6|4561.6|0
1738663320000|2025-02-04 10:02:00|4568.3|4562.3|4567.6|4561.6|4568.4|4562.4|4567.6|4561.6|5
1738663330000|2025-02-04 10:02:10|4568.3|4562.3|4567.4|4561.4|4568.4|4562.4|4567.4|4561.4|0
1738663340000|2025-02-04 10:02:20|4567.6|4561.6|4568.4|4562.4|4568.4|4562.4|4567.6|4561.6|0
1738663350000|2025-02-04 10:02:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|9
1738663360000|2025-02-04 10:02:40|4568.6|4562.6|4569.8|4563.8|4569.8|4563.8|4568.4|4562.4|1
1738663370000|2025-02-04 10:02:50|4570.1|4564.1|4571.3|4565.3|4571.3|4565.3|4570.1|4564.1|9
1738663390000|2025-02-04 10:03:10|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|4571.4|4565.4|0
1738663440000|2025-02-04 10:04:00|4571.6|4565.6|4572.3|4566.3|4572.3|4566.3|4571.4|4565.4|2
1738663450000|2025-02-04 10:04:10|4572.4|4566.4|4569.8|4563.8|4572.4|4566.4|4569.8|4563.8|6
1738663460000|2025-02-04 10:04:20|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|2
1738663470000|2025-02-04 10:04:30|4570.3|4564.3|4569.4|4563.4|4570.3|4564.3|4568.4|4562.4|4
1738663480000|2025-02-04 10:04:40|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|0
1738663490000|2025-02-04 10:04:50|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738663500000|2025-02-04 10:05:00|4567.6|4561.6|4568.4|4562.4|4568.4|4562.4|4567.6|4561.6|1
1738663510000|2025-02-04 10:05:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738663520000|2025-02-04 10:05:20|4569.1|4563.1|4569.8|4563.8|4569.8|4563.8|4569.1|4563.1|7
1738663530000|2025-02-04 10:05:30|4570.3|4564.3|4569.3|4563.3|4570.3|4564.3|4569.3|4563.3|5
1738663540000|2025-02-04 10:05:40|4568.8|4562.8|4569.3|4563.3|4569.8|4563.8|4568.3|4562.3|26
1738663550000|2025-02-04 10:05:50|4569.4|4563.4|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|3
1738663560000|2025-02-04 10:06:00|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.4|4562.4|2
1738663570000|2025-02-04 10:06:10|4569.3|4563.3|4570.8|4564.8|4570.8|4564.8|4568.9|4562.9|4
1738663580000|2025-02-04 10:06:20|4570.9|4564.9|4571.3|4565.3|4571.3|4565.3|4570.9|4564.9|2
1738663610000|2025-02-04 10:06:50|||||||||12
1738663630000|2025-02-04 10:07:10|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1738663650000|2025-02-04 10:07:30|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|1
1738663660000|2025-02-04 10:07:40|||||||||1
1738663670000|2025-02-04 10:07:50|4570.4|4564.4|4571.4|4565.4|4571.4|4565.4|4569.8|4563.8|7
1738663690000|2025-02-04 10:08:10|4571.3|4565.3|4568.9|4562.9|4571.3|4565.3|4568.6|4562.6|0
1738663700000|2025-02-04 10:08:20|4568.8|4562.8|4566.6|4560.6|4568.8|4562.8|4566.6|4560.6|4
1738663710000|2025-02-04 10:08:30|4566.4|4560.4|4566.6|4560.6|4566.6|4560.6|4566.4|4560.4|2
1738663730000|2025-02-04 10:08:50|4566.8|4560.8|4567.1|4561.1|4567.1|4561.1|4566.8|4560.8|0
1738663740000|2025-02-04 10:09:00|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1738663750000|2025-02-04 10:09:10|4567.9|4561.9|4567.9|4561.9|4568.4|4562.4|4567.9|4561.9|4
1738663760000|2025-02-04 10:09:20|4568.3|4562.3|4568.3|4562.3|4568.4|4562.4|4568.3|4562.3|0
1738663770000|2025-02-04 10:09:30|4568.4|4562.4|4568.9|4562.9|4568.9|4562.9|4568.4|4562.4|1
1738663800000|2025-02-04 10:10:00|||||||||1
1738663820000|2025-02-04 10:10:20|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1738663830000|2025-02-04 10:10:30|4568.4|4562.4|4567.9|4561.9|4568.4|4562.4|4567.9|4561.9|0
1738663840000|2025-02-04 10:10:40|4568.4|4562.4|4568.3|4562.3|4568.4|4562.4|4568.3|4562.3|0
1738663850000|2025-02-04 10:10:50|4568.4|4562.4|4567.9|4561.9|4568.4|4562.4|4567.8|4561.8|2
1738663860000|2025-02-04 10:11:00|4567.8|4561.8|4567.1|4561.1|4567.8|4561.8|4567.1|4561.1|0
1738663870000|2025-02-04 10:11:10|4567.9|4561.9|4567.9|4561.9|4568.3|4562.3|4567.9|4561.9|1
1738663890000|2025-02-04 10:11:30|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1738663900000|2025-02-04 10:11:40|4567.9|4561.9|4568.3|4562.3|4568.3|4562.3|4567.6|4561.6|5
1738663910000|2025-02-04 10:11:50|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1738663920000|2025-02-04 10:12:00|4568.8|4562.8|4568.3|4562.3|4568.8|4562.8|4568.3|4562.3|1
1738663940000|2025-02-04 10:12:20|4568.1|4562.1|4567.9|4561.9|4568.1|4562.1|4567.8|4561.8|0
1738663950000|2025-02-04 10:12:30|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|5
1738663980000|2025-02-04 10:13:00|4567.9|4561.9|4568.3|4562.3|4568.3|4562.3|4567.9|4561.9|0
1738663990000|2025-02-04 10:13:10|4567.9|4561.9|4567.8|4561.8|4567.9|4561.9|4567.8|4561.8|0
1738664000000|2025-02-04 10:13:20|4567.4|4561.4|4568.4|4562.4|4568.4|4562.4|4567.4|4561.4|4
1738664010000|2025-02-04 10:13:30|4567.9|4561.9|4567.9|4561.9|4568.3|4562.3|4567.9|4561.9|0
1738664020000|2025-02-04 10:13:40|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.4|4561.4|0
1738664030000|2025-02-04 10:13:50|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|1
1738664040000|2025-02-04 10:14:00|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1738664050000|2025-02-04 10:14:10|4568.8|4562.8|4570.4|4564.4|4570.4|4564.4|4568.8|4562.8|1
1738664060000|2025-02-04 10:14:20|4570.1|4564.1|4570.4|4564.4|4570.4|4564.4|4569.8|4563.8|10
1738664070000|2025-02-04 10:14:30|||||||||1
1738664080000|2025-02-04 10:14:40|4569.9|4563.9|4568.9|4562.9|4570.3|4564.3|4568.9|4562.9|2
1738664090000|2025-02-04 10:14:50|4568.8|4562.8|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|0
1738664100000|2025-02-04 10:15:00|4569.4|4563.4|4570.9|4564.9|4570.9|4564.9|4569.3|4563.3|1
1738664120000|2025-02-04 10:15:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.4|4564.4|7
1738664130000|2025-02-04 10:15:30|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|3
1738664140000|2025-02-04 10:15:40|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|21
1738664150000|2025-02-04 10:15:50|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1738664170000|2025-02-04 10:16:10|4569.9|4563.9|4569.3|4563.3|4569.9|4563.9|4568.9|4562.9|0
1738664180000|2025-02-04 10:16:20|4568.9|4562.9|4567.8|4561.8|4568.9|4562.9|4567.8|4561.8|0
1738664190000|2025-02-04 10:16:30|4567.9|4561.9|4568.4|4562.4|4568.4|4562.4|4567.9|4561.9|2
1738664200000|2025-02-04 10:16:40|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738664210000|2025-02-04 10:16:50|4570.3|4564.3|4571.3|4565.3|4571.3|4565.3|4570.3|4564.3|11
1738664220000|2025-02-04 10:17:00|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.8|4564.8|1
1738664230000|2025-02-04 10:17:10|4571.3|4565.3|4570.8|4564.8|4571.3|4565.3|4570.8|4564.8|1
1738664250000|2025-02-04 10:17:30|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1738664270000|2025-02-04 10:17:50|4570.1|4564.1|4570.4|4564.4|4570.4|4564.4|4570.1|4564.1|0
1738664300000|2025-02-04 10:18:20|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1738664310000|2025-02-04 10:18:30|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1738664320000|2025-02-04 10:18:40|4569.9|4563.9|4569.8|4563.8|4569.9|4563.9|4569.8|4563.8|1
1738664340000|2025-02-04 10:19:00|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|4569.3|4563.3|3
1738664350000|2025-02-04 10:19:10|4568.9|4562.9|4569.4|4563.4|4569.4|4563.4|4568.9|4562.9|0
1738664360000|2025-02-04 10:19:20|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|0
1738664370000|2025-02-04 10:19:30|4569.8|4563.8|4569.4|4563.4|4569.8|4563.8|4569.1|4563.1|0
1738664380000|2025-02-04 10:19:40|4569.1|4563.1|4569.9|4563.9|4569.9|4563.9|4569.1|4563.1|1
1738664390000|2025-02-04 10:19:50|4569.6|4563.6|4569.6|4563.6|4569.9|4563.9|4569.6|4563.6|1
1738664400000|2025-02-04 10:20:00|4570.1|4564.1|4570.8|4564.8|4570.8|4564.8|4570.1|4564.1|0
1738664410000|2025-02-04 10:20:10|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1738664420000|2025-02-04 10:20:20|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1738664430000|2025-02-04 10:20:30|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1738664460000|2025-02-04 10:21:00|4570.8|4564.8|4570.4|4564.4|4570.8|4564.8|4570.4|4564.4|0
1738664470000|2025-02-04 10:21:10|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|3
1738664480000|2025-02-04 10:21:20|4570.4|4564.4|4570.9|4564.9|4570.9|4564.9|4570.4|4564.4|2
1738664490000|2025-02-04 10:21:30|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1738664500000|2025-02-04 10:21:40|4570.9|4564.9|4570.4|4564.4|4570.9|4564.9|4570.4|4564.4|0
1738664510000|2025-02-04 10:21:50|4570.6|4564.6|4570.4|4564.4|4570.6|4564.6|4570.4|4564.4|0
1738664530000|2025-02-04 10:22:10|4569.9|4563.9|4569.9|4563.9|4570.3|4564.3|4569.9|4563.9|1
1738664540000|2025-02-04 10:22:20|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1738664550000|2025-02-04 10:22:30|4568.9|4562.9|4568.4|4562.4|4568.9|4562.9|4568.1|4562.1|0
1738664560000|2025-02-04 10:22:40|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|1
1738664590000|2025-02-04 10:23:10|4568.9|4562.9|4567.1|4561.1|4568.9|4562.9|4567.1|4561.1|19
1738664600000|2025-02-04 10:23:20|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1738664610000|2025-02-04 10:23:30|4567.1|4561.1|4567.4|4561.4|4567.8|4561.8|4567.1|4561.1|1
1738664620000|2025-02-04 10:23:40|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|1
1738664640000|2025-02-04 10:24:00|||||||||23
1738664660000|2025-02-04 10:24:20|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.4|4561.4|2
1738664680000|2025-02-04 10:24:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1738664690000|2025-02-04 10:24:50|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1738664700000|2025-02-04 10:25:00|4567.9|4561.9|4567.9|4561.9|4568.3|4562.3|4567.9|4561.9|0
1738664710000|2025-02-04 10:25:10|4568.5|4562.5|4568.9|4562.9|4569.4|4563.4|4568.5|4562.5|5
1738664730000|2025-02-04 10:25:30|4568.6|4562.6|4569.1|4563.1|4569.6|4563.6|4568.4|4562.4|22
1738664760000|2025-02-04 10:26:00|4569.4|4563.4|4569.9|4563.9|4569.9|4563.9|4569.1|4563.1|0
1738664770000|2025-02-04 10:26:10|4569.6|4563.6|4569.1|4563.1|4569.6|4563.6|4569.1|4563.1|34
1738664780000|2025-02-04 10:26:20|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|4569.4|4563.4|0
1738664790000|2025-02-04 10:26:30|4569.1|4563.1|4570.4|4564.4|4570.4|4564.4|4569.1|4563.1|3
1738664800000|2025-02-04 10:26:40|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1738664810000|2025-02-04 10:26:50|4570.8|4564.8|4570.4|4564.4|4570.8|4564.8|4570.4|4564.4|1
1738664820000|2025-02-04 10:27:00|4570.8|4564.8|4570.4|4564.4|4570.9|4564.9|4570.4|4564.4|15
1738664830000|2025-02-04 10:27:10|4570.6|4564.6|4567.4|4561.4|4570.6|4564.6|4567.4|4561.4|22
1738664840000|2025-02-04 10:27:20|4566.5|4560.5|4564.9|4558.9|4566.5|4560.5|4564.9|4558.9|3
1738664850000|2025-02-04 10:27:30|4564.8|4558.8|4564.9|4558.9|4564.9|4558.9|4564.4|4558.4|1
1738664860000|2025-02-04 10:27:40|4565.1|4559.1|4566.6|4560.6|4566.6|4560.6|4564.1|4558.1|29
1738664880000|2025-02-04 10:28:00|4564.4|4558.4|4563.4|4557.4|4564.4|4558.4|4563.1|4557.1|4
1738664900000|2025-02-04 10:28:20|4563.1|4557.1|4562.4|4556.4|4563.1|4557.1|4562.4|4556.4|1
1738664910000|2025-02-04 10:28:30|4562.1|4556.1|4563.1|4557.1|4563.1|4557.1|4561.9|4555.9|5
1738664930000|2025-02-04 10:28:50|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1738664940000|2025-02-04 10:29:00|4564.1|4558.1|4565.6|4559.6|4565.6|4559.6|4564.1|4558.1|2
1738664950000|2025-02-04 10:29:10|||||||||1
1738664960000|2025-02-04 10:29:20|4566|4560|4565.6|4559.6|4566|4560|4565.6|4559.6|0
1738664980000|2025-02-04 10:29:40|4566|4560|4566|4560|4566|4560|4566|4560|0
1738664990000|2025-02-04 10:29:50|4566.1|4560.1|4566.6|4560.6|4567|4561|4566.1|4560.1|2
1738665000000|2025-02-04 10:30:00|4567|4561|4568|4562|4568|4562|4567|4561|1
1738665010000|2025-02-04 10:30:10|4567.6|4561.6|4568.1|4562.1|4568.5|4562.5|4567.6|4561.6|0
1738665020000|2025-02-04 10:30:20|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1738665030000|2025-02-04 10:30:30|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|1
1738665050000|2025-02-04 10:30:50|4569|4563|4569|4563|4569|4563|4569|4563|0
1738665060000|2025-02-04 10:31:00|4569.3|4563.3|4570|4564|4570|4564|4569.3|4563.3|3
1738665070000|2025-02-04 10:31:10|4570.5|4564.5|4570.6|4564.6|4570.6|4564.6|4570.5|4564.5|1
1738665090000|2025-02-04 10:31:30|4570.5|4564.5|4570.6|4564.6|4570.6|4564.6|4570.5|4564.5|1
1738665100000|2025-02-04 10:31:40|4570|4564|4570|4564|4570|4564|4570|4564|3
1738665110000|2025-02-04 10:31:50|||||||||10
1738665130000|2025-02-04 10:32:10|4569.8|4563.8|4569.1|4563.1|4569.8|4563.8|4569.1|4563.1|0
1738665140000|2025-02-04 10:32:20|4568.6|4562.6|4568.1|4562.1|4568.6|4562.6|4567.8|4561.8|4
1738665150000|2025-02-04 10:32:30|4568.3|4562.3|4568.6|4562.6|4568.6|4562.6|4568.3|4562.3|0
1738665160000|2025-02-04 10:32:40|4568.3|4562.3|4568.5|4562.5|4568.5|4562.5|4568.3|4562.3|28
1738665180000|2025-02-04 10:33:00|4568.1|4562.1|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|0
1738665190000|2025-02-04 10:33:10|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1738665200000|2025-02-04 10:33:20|||||||||1
1738665210000|2025-02-04 10:33:30|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1738665220000|2025-02-04 10:33:40|4568.1|4562.1|4568.6|4562.6|4568.6|4562.6|4568.1|4562.1|8
1738665240000|2025-02-04 10:34:00|||||||||1
1738665280000|2025-02-04 10:34:40|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1738665300000|2025-02-04 10:35:00|4568.6|4562.6|4569.5|4563.5|4569.5|4563.5|4568.6|4562.6|1
1738665310000|2025-02-04 10:35:10|4570.5|4564.5|4570.6|4564.6|4570.6|4564.6|4570.5|4564.5|4
1738665320000|2025-02-04 10:35:20|4570.5|4564.5|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|1
1738665330000|2025-02-04 10:35:30|4570|4564|4570|4564|4570|4564|4570|4564|4
1738665340000|2025-02-04 10:35:40|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1738665350000|2025-02-04 10:35:50|4570.5|4564.5|4570.6|4564.6|4570.6|4564.6|4570.5|4564.5|1
1738665360000|2025-02-04 10:36:00|4571|4565|4571.1|4565.1|4571.1|4565.1|4571|4565|0
1738665380000|2025-02-04 10:36:20|4570.6|4564.6|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|1
1738665400000|2025-02-04 10:36:40|4569.8|4563.8|4569.1|4563.1|4569.8|4563.8|4569.1|4563.1|1
1738665410000|2025-02-04 10:36:50|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1738665420000|2025-02-04 10:37:00|4570.1|4564.1|4570.5|4564.5|4570.5|4564.5|4570.1|4564.1|3
1738665430000|2025-02-04 10:37:10|4570.1|4564.1|4569.5|4563.5|4570.1|4564.1|4569.1|4563.1|1
1738665440000|2025-02-04 10:37:20|4569.1|4563.1|4569.5|4563.5|4569.5|4563.5|4569.1|4563.1|0
1738665450000|2025-02-04 10:37:30|4569.1|4563.1|4569.5|4563.5|4569.5|4563.5|4569.1|4563.1|0
1738665460000|2025-02-04 10:37:40|4570|4564|4569.6|4563.6|4570|4564|4569.6|4563.6|1
1738665480000|2025-02-04 10:38:00|4571.1|4565.1|4570.6|4564.6|4572.1|4566.1|4570.5|4564.5|11
1738665500000|2025-02-04 10:38:20|4569.6|4563.6|4569|4563|4569.6|4563.6|4569|4563|1
1738665510000|2025-02-04 10:38:30|4568.8|4562.8|4569.5|4563.5|4569.5|4563.5|4568.8|4562.8|0
1738665520000|2025-02-04 10:38:40|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|1
1738665540000|2025-02-04 10:39:00|4568.3|4562.3|4568.5|4562.5|4568.5|4562.5|4568.3|4562.3|0
1738665580000|2025-02-04 10:39:40|4568.8|4562.8|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|0
1738665590000|2025-02-04 10:39:50|4568.3|4562.3|4567.5|4561.5|4568.3|4562.3|4567.5|4561.5|1
1738665600000|2025-02-04 10:40:00|4567.3|4561.3|4566.6|4560.6|4567.3|4561.3|4566.6|4560.6|1
1738665610000|2025-02-04 10:40:10|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1738665620000|2025-02-04 10:40:20|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|2
1738665630000|2025-02-04 10:40:30|4565|4559|4565|4559|4565|4559|4565|4559|3
1738665640000|2025-02-04 10:40:40|4564.6|4558.6|4565|4559|4565|4559|4564.6|4558.6|2
1738665650000|2025-02-04 10:40:50|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|0
1738665660000|2025-02-04 10:41:00|4564.8|4558.8|4563.6|4557.6|4564.8|4558.8|4563.6|4557.6|2
1738665670000|2025-02-04 10:41:10|4564|4558|4564.1|4558.1|4564.1|4558.1|4564|4558|0
1738665680000|2025-02-04 10:41:20|4564|4558|4564|4558|4564|4558|4564|4558|0
1738665690000|2025-02-04 10:41:30|4563.6|4557.6|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1738665700000|2025-02-04 10:41:40|4562.6|4556.6|4563.1|4557.1|4563.1|4557.1|4562.5|4556.5|4
1738665710000|2025-02-04 10:41:50|4563.8|4557.8|4564.1|4558.1|4564.1|4558.1|4563.8|4557.8|3
1738665720000|2025-02-04 10:42:00|4564|4558|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1738665730000|2025-02-04 10:42:10|||||||||11
1738665740000|2025-02-04 10:42:20|4563.8|4557.8|4563.6|4557.6|4564|4558|4563.6|4557.6|1
1738665750000|2025-02-04 10:42:30|4564|4558|4564.6|4558.6|4564.6|4558.6|4564|4558|1
1738665760000|2025-02-04 10:42:40|4564.5|4558.5|4564.1|4558.1|4564.5|4558.5|4564.1|4558.1|0
1738665780000|2025-02-04 10:43:00|4563.8|4557.8|4563.6|4557.6|4564|4558|4563.6|4557.6|1
1738665790000|2025-02-04 10:43:10|4564|4558|4564|4558|4564|4558|4564|4558|0
1738665800000|2025-02-04 10:43:20|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1738665830000|2025-02-04 10:43:50|4563.5|4557.5|4563.1|4557.1|4563.5|4557.5|4563.1|4557.1|0
1738665840000|2025-02-04 10:44:00|4564|4558|4564|4558|4564|4558|4563.6|4557.6|3
1738665850000|2025-02-04 10:44:10|4564.1|4558.1|4564|4558|4564.1|4558.1|4564|4558|0
1738665870000|2025-02-04 10:44:30|4563.3|4557.3|4563.1|4557.1|4563.3|4557.3|4563|4557|0
1738665890000|2025-02-04 10:44:50|4563|4557|4563.1|4557.1|4563.1|4557.1|4563|4557|1
1738665900000|2025-02-04 10:45:00|4563|4557|4563|4557|4563|4557|4563|4557|1
1738665930000|2025-02-04 10:45:30|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|1
1738665940000|2025-02-04 10:45:40|4562.8|4556.8|4563|4557|4563|4557|4562.8|4556.8|2
1738665950000|2025-02-04 10:45:50|4562.6|4556.6|4562.5|4556.5|4562.6|4556.6|4562.5|4556.5|0
1738665960000|2025-02-04 10:46:00|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|3
1738665970000|2025-02-04 10:46:10|4562.5|4556.5|4563|4557|4563|4557|4562.5|4556.5|1
1738665980000|2025-02-04 10:46:20|4563.1|4557.1|4563.3|4557.3|4563.3|4557.3|4563.1|4557.1|0
1738665990000|2025-02-04 10:46:30|4563|4557|4563.5|4557.5|4563.5|4557.5|4563|4557|0
1738666020000|2025-02-04 10:47:00|4564.3|4558.3|4564|4558|4564.3|4558.3|4564|4558|1
1738666030000|2025-02-04 10:47:10|4564.1|4558.1|4565|4559|4565|4559|4564.1|4558.1|2
1738666040000|2025-02-04 10:47:20|4564.8|4558.8|4565|4559|4565|4559|4564.8|4558.8|0
1738666050000|2025-02-04 10:47:30|4565.5|4559.5|4566|4560|4566|4560|4565.5|4559.5|1
1738666060000|2025-02-04 10:47:40|4566.3|4560.3|4566|4560|4566.5|4560.5|4566|4560|1
1738666080000|2025-02-04 10:48:00|4565.8|4559.8|4565.1|4559.1|4565.8|4559.8|4565.1|4559.1|0
1738666100000|2025-02-04 10:48:20|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1738666110000|2025-02-04 10:48:30|4564.6|4558.6|4564.3|4558.3|4565|4559|4564.3|4558.3|3
1738666120000|2025-02-04 10:48:40|4563.6|4557.6|4564|4558|4564.1|4558.1|4563.6|4557.6|0
1738666130000|2025-02-04 10:48:50|4564.1|4558.1|4564.5|4558.5|4564.5|4558.5|4564.1|4558.1|0
1738666140000|2025-02-04 10:49:00|4565.3|4559.3|4564.6|4558.6|4565.3|4559.3|4564.6|4558.6|7
1738666160000|2025-02-04 10:49:20|4564.5|4558.5|4564.1|4558.1|4564.5|4558.5|4564.1|4558.1|0
1738666170000|2025-02-04 10:49:30|4564.5|4558.5|4567.6|4561.6|4568.5|4562.5|4564.5|4558.5|7
1738666190000|2025-02-04 10:49:50|4566.1|4560.1|4564.5|4558.5|4566.1|4560.1|4564.5|4558.5|4
1738666200000|2025-02-04 10:50:00|4564.6|4558.6|4565.5|4559.5|4565.5|4559.5|4564.6|4558.6|1
1738666210000|2025-02-04 10:50:10|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|25
1738666220000|2025-02-04 10:50:20|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1738666260000|2025-02-04 10:51:00|4564.1|4558.1|4564|4558|4564.1|4558.1|4563.8|4557.8|1
1738666270000|2025-02-04 10:51:10|4563.6|4557.6|4563.5|4557.5|4563.6|4557.6|4563.5|4557.5|1
1738666280000|2025-02-04 10:51:20|||||||||1
1738666290000|2025-02-04 10:51:30|4563.8|4557.8|4563.5|4557.5|4563.8|4557.8|4563.5|4557.5|0
1738666300000|2025-02-04 10:51:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1738666310000|2025-02-04 10:51:50|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|1
1738666320000|2025-02-04 10:52:00|4564|4558|4564|4558|4564.3|4558.3|4563.6|4557.6|1
1738666330000|2025-02-04 10:52:10|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1738666340000|2025-02-04 10:52:20|4563.5|4557.5|4563.1|4557.1|4563.5|4557.5|4563.1|4557.1|0
1738666350000|2025-02-04 10:52:30|||||||||1
1738666360000|2025-02-04 10:52:40|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1738666380000|2025-02-04 10:53:00|4563.1|4557.1|4563.5|4557.5|4563.5|4557.5|4563.1|4557.1|0
1738666390000|2025-02-04 10:53:10|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1738666410000|2025-02-04 10:53:30|4563.5|4557.5|4564|4558|4564|4558|4563.5|4557.5|4
1738666420000|2025-02-04 10:53:40|4563.6|4557.6|4563.5|4557.5|4563.6|4557.6|4563.5|4557.5|0
1738666440000|2025-02-04 10:54:00|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1738666450000|2025-02-04 10:54:10|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1738666470000|2025-02-04 10:54:30|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|1
1738666490000|2025-02-04 10:54:50|4564.5|4558.5|4565|4559|4565|4559|4564.5|4558.5|3
1738666500000|2025-02-04 10:55:00|4565.9|4559.9|4566.5|4560.5|4567.5|4561.5|4565.9|4559.9|55
1738666550000|2025-02-04 10:55:50|4566.1|4560.1|4566.1|4560.1|4566.5|4560.5|4566.1|4560.1|0
1738666580000|2025-02-04 10:56:20|4566.5|4560.5|4566|4560|4566.5|4560.5|4566|4560|10
1738666590000|2025-02-04 10:56:30|4565.8|4559.8|4564.6|4558.6|4565.8|4559.8|4564.6|4558.6|0
1738666600000|2025-02-04 10:56:40|4565.3|4559.3|4564.6|4558.6|4565.3|4559.3|4564.6|4558.6|0
1738666620000|2025-02-04 10:57:00|4565.8|4559.8|4568|4562|4568|4562|4565.8|4559.8|4
1738666630000|2025-02-04 10:57:10|4567.6|4561.6|4568.5|4562.5|4568.5|4562.5|4567.6|4561.6|0
1738666650000|2025-02-04 10:57:30|4568.1|4562.1|4567.5|4561.5|4568.1|4562.1|4567|4561|2
1738666660000|2025-02-04 10:57:40|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.5|4561.5|0
1738666670000|2025-02-04 10:57:50|||||||||1
1738666690000|2025-02-04 10:58:10|4567.5|4561.5|4567.6|4561.6|4567.6|4561.6|4567.5|4561.5|0
1738666700000|2025-02-04 10:58:20|4567.5|4561.5|4566.6|4560.6|4567.5|4561.5|4566.6|4560.6|0
1738666710000|2025-02-04 10:58:30|4567.3|4561.3|4566.6|4560.6|4567.3|4561.3|4566.6|4560.6|0
1738666720000|2025-02-04 10:58:40|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1738666740000|2025-02-04 10:59:00|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1738666760000|2025-02-04 10:59:20|4567.5|4561.5|4565.6|4559.6|4567.5|4561.5|4565.6|4559.6|2
1738666780000|2025-02-04 10:59:40|4565.5|4559.5|4565.3|4559.3|4565.5|4559.5|4565.3|4559.3|0
1738666790000|2025-02-04 10:59:50|4565|4559|4565.5|4559.5|4565.5|4559.5|4565|4559|0
1738666800000|2025-02-04 11:00:00|4565|4559|4565.5|4559.5|4565.5|4559.5|4565|4559|0
1738666810000|2025-02-04 11:00:10|4566|4560|4566.5|4560.5|4566.5|4560.5|4566|4560|3
1738666820000|2025-02-04 11:00:20|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1738666830000|2025-02-04 11:00:30|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.5|4559.5|1
1738666850000|2025-02-04 11:00:50|4566.3|4560.3|4567.1|4561.1|4567.1|4561.1|4566.1|4560.1|2
1738666860000|2025-02-04 11:01:00|4567.5|4561.5|4568.5|4562.5|4568.5|4562.5|4567.5|4561.5|2
1738666880000|2025-02-04 11:01:20|4568.8|4562.8|4569.5|4563.5|4569.5|4563.5|4568.6|4562.6|2
1738666890000|2025-02-04 11:01:30|||||||||1
1738666920000|2025-02-04 11:02:00|4569.1|4563.1|4568.3|4562.3|4569.1|4563.1|4568.3|4562.3|2
1738666930000|2025-02-04 11:02:10|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1738666960000|2025-02-04 11:02:40|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1738666970000|2025-02-04 11:02:50|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1738666980000|2025-02-04 11:03:00|4568.3|4562.3|4567.6|4561.6|4568.3|4562.3|4567.6|4561.6|0
1738666990000|2025-02-04 11:03:10|4567.5|4561.5|4568.5|4562.5|4568.5|4562.5|4567.5|4561.5|4
1738667000000|2025-02-04 11:03:20|4568.3|4562.3|4567|4561|4568.3|4562.3|4567|4561|2
1738667010000|2025-02-04 11:03:30|4567.3|4561.3|4566.6|4560.6|4567.3|4561.3|4566.6|4560.6|0
1738667020000|2025-02-04 11:03:40|4566.5|4560.5|4566.6|4560.6|4566.6|4560.6|4566.5|4560.5|0
1738667030000|2025-02-04 11:03:50|4566.3|4560.3|4566.3|4560.3|4566.5|4560.5|4566.3|4560.3|0
1738667040000|2025-02-04 11:04:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1738667060000|2025-02-04 11:04:20|||||||||2
1738667070000|2025-02-04 11:04:30|4565.5|4559.5|4566.3|4560.3|4567|4561|4565.5|4559.5|3
1738667080000|2025-02-04 11:04:40|4566.5|4560.5|4566.6|4560.6|4566.6|4560.6|4566.5|4560.5|0
1738667100000|2025-02-04 11:05:00|4566.5|4560.5|4565.5|4559.5|4566.6|4560.6|4565.5|4559.5|1
1738667110000|2025-02-04 11:05:10|4565.3|4559.3|4564.6|4558.6|4565.3|4559.3|4564.6|4558.6|0
1738667120000|2025-02-04 11:05:20|4565|4559|4564.6|4558.6|4565|4559|4564.5|4558.5|0
1738667130000|2025-02-04 11:05:30|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1738667140000|2025-02-04 11:05:40|4565|4559|4565.3|4559.3|4565.3|4559.3|4565|4559|0
1738667150000|2025-02-04 11:05:50|4564.6|4558.6|4564.3|4558.3|4565|4559|4564.3|4558.3|2
1738667160000|2025-02-04 11:06:00|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1738667170000|2025-02-04 11:06:10|4564.6|4558.6|4564|4558|4564.6|4558.6|4564|4558|0
1738667190000|2025-02-04 11:06:30|4564.1|4558.1|4564.8|4558.8|4565|4559|4564.1|4558.1|0
1738667200000|2025-02-04 11:06:40|4565|4559|4565|4559|4565|4559|4564.8|4558.8|0
1738667210000|2025-02-04 11:06:50|||||||||4
1738667220000|2025-02-04 11:07:00|4564.8|4558.8|4564.5|4558.5|4564.8|4558.8|4564.5|4558.5|4
1738667230000|2025-02-04 11:07:10|4564.6|4558.6|4564.5|4558.5|4564.6|4558.6|4564.5|4558.5|5
1738667240000|2025-02-04 11:07:20|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1738667250000|2025-02-04 11:07:30|4563.6|4557.6|4563.6|4557.6|4564|4558|4563.6|4557.6|2
1738667260000|2025-02-04 11:07:40|4558.8|4552.8|4556|4550|4558.8|4552.8|4555.1|4549.1|97
1738667270000|2025-02-04 11:07:50|4555.6|4549.6|4556.1|4550.1|4556.1|4550.1|4554.7|4548.7|6
1738667280000|2025-02-04 11:08:00|4556.5|4550.5|4549.3|4543.3|4556.5|4550.5|4547.8|4541.8|56
1738667290000|2025-02-04 11:08:10|4549.5|4543.5|4547.5|4541.5|4549.5|4543.5|4547.5|4541.5|18
1738667300000|2025-02-04 11:08:20|4547.6|4541.6|4549.6|4543.6|4549.6|4543.6|4547.6|4541.6|6
1738667310000|2025-02-04 11:08:30|4550|4544|4549.5|4543.5|4550.1|4544.1|4549.5|4543.5|3
1738667320000|2025-02-04 11:08:40|4549.1|4543.1|4548.5|4542.5|4549.1|4543.1|4547.5|4541.5|4
1738667330000|2025-02-04 11:08:50|4548.6|4542.6|4548.8|4542.8|4549|4543|4548|4542|5
1738667340000|2025-02-04 11:09:00|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549|4543|1
1738667350000|2025-02-04 11:09:10|4549.6|4543.6|4550.1|4544.1|4550.1|4544.1|4549.5|4543.5|4
1738667360000|2025-02-04 11:09:20|4549.1|4543.1|4549.6|4543.6|4550.1|4544.1|4549.1|4543.1|5
1738667370000|2025-02-04 11:09:30|4549.8|4543.8|4550.1|4544.1|4550.1|4544.1|4549.8|4543.8|0
1738667380000|2025-02-04 11:09:40|4551.3|4545.3|4551.6|4545.6|4551.6|4545.6|4551|4545|4
1738667390000|2025-02-04 11:09:50|4551.8|4545.8|4554.5|4548.5|4554.8|4548.8|4551.8|4545.8|4
1738667400000|2025-02-04 11:10:00|4555.5|4549.5|4553.8|4547.8|4555.8|4549.8|4553.8|4547.8|6
1738667410000|2025-02-04 11:10:10|4554|4548|4553.6|4547.6|4554.3|4548.3|4552.6|4546.6|2
1738667430000|2025-02-04 11:10:30|||||||||1
1738667440000|2025-02-04 11:10:40|4554|4548|4556|4550|4556|4550|4554|4548|6
1738667450000|2025-02-04 11:10:50|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556|4550|1
1738667460000|2025-02-04 11:11:00|4556|4550|4555.8|4549.8|4556|4550|4555.8|4549.8|0
1738667480000|2025-02-04 11:11:20|4556.3|4550.3|4553.6|4547.6|4556.5|4550.5|4553.6|4547.6|11
1738667490000|2025-02-04 11:11:30|4554|4548|4554|4548|4554|4548|4554|4548|0
1738667500000|2025-02-04 11:11:40|4553.6|4547.6|4554.5|4548.5|4554.5|4548.5|4553.6|4547.6|0
1738667510000|2025-02-04 11:11:50|4554.1|4548.1|4554|4548|4554.1|4548.1|4553.8|4547.8|1
1738667520000|2025-02-04 11:12:00|4553.8|4547.8|4551.6|4545.6|4553.8|4547.8|4551.6|4545.6|1
1738667530000|2025-02-04 11:12:10|4551.5|4545.5|4552.5|4546.5|4552.5|4546.5|4551.5|4545.5|1
1738667550000|2025-02-04 11:12:30|4553.3|4547.3|4553.5|4547.5|4553.6|4547.6|4553.3|4547.3|2
1738667560000|2025-02-04 11:12:40|4553.3|4547.3|4553|4547|4553.3|4547.3|4552.8|4546.8|1
1738667600000|2025-02-04 11:13:20|4552.8|4546.8|4553.5|4547.5|4553.8|4547.8|4552.8|4546.8|3
1738667610000|2025-02-04 11:13:30|4553.1|4547.1|4552.5|4546.5|4553.1|4547.1|4552.5|4546.5|2
1738667630000|2025-02-04 11:13:50|4552.3|4546.3|4552.5|4546.5|4552.5|4546.5|4552.3|4546.3|0
1738667640000|2025-02-04 11:14:00|4552.6|4546.6|4552.5|4546.5|4552.6|4546.6|4552.5|4546.5|0
1738667650000|2025-02-04 11:14:10|4551.5|4545.5|4550.8|4544.8|4551.5|4545.5|4550.8|4544.8|5
1738667660000|2025-02-04 11:14:20|4550.5|4544.5|4549.6|4543.6|4550.5|4544.5|4549.6|4543.6|1
1738667670000|2025-02-04 11:14:30|4550.3|4544.3|4549.6|4543.6|4550.3|4544.3|4549.6|4543.6|1
1738667680000|2025-02-04 11:14:40|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1738667700000|2025-02-04 11:15:00|4550.5|4544.5|4551.3|4545.3|4551.3|4545.3|4550.5|4544.5|4
1738667710000|2025-02-04 11:15:10|4550.5|4544.5|4550.6|4544.6|4551.3|4545.3|4550.5|4544.5|0
1738667720000|2025-02-04 11:15:20|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|0
1738667730000|2025-02-04 11:15:30|4551|4545|4551.3|4545.3|4551.3|4545.3|4551|4545|0
1738667740000|2025-02-04 11:15:40|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1738667760000|2025-02-04 11:16:00|4551|4545|4550.5|4544.5|4551|4545|4550.5|4544.5|3
1738667770000|2025-02-04 11:16:10|4550.3|4544.3|4549.5|4543.5|4550.3|4544.3|4549.3|4543.3|1
1738667780000|2025-02-04 11:16:20|4549.3|4543.3|4549.5|4543.5|4549.5|4543.5|4548.7|4542.7|1
1738667800000|2025-02-04 11:16:40|4550.5|4544.5|4551.8|4545.8|4552.5|4546.5|4550.5|4544.5|11
1738667810000|2025-02-04 11:16:50|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|0
1738667820000|2025-02-04 11:17:00|4552.2|4546.2|4553.5|4547.5|4553.5|4547.5|4552.2|4546.2|8
1738667830000|2025-02-04 11:17:10|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4551.7|4545.7|11
1738667840000|2025-02-04 11:17:20|4551.5|4545.5|4552|4546|4552|4546|4551.5|4545.5|0
1738667850000|2025-02-04 11:17:30|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1738667870000|2025-02-04 11:17:50|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|1
1738667880000|2025-02-04 11:18:00|4551.5|4545.5|4551.3|4545.3|4551.7|4545.7|4551.3|4545.3|2
1738667890000|2025-02-04 11:18:10|4551.5|4545.5|4551.3|4545.3|4551.5|4545.5|4551.3|4545.3|0
1738667900000|2025-02-04 11:18:20|4551.5|4545.5|4553.3|4547.3|4553.3|4547.3|4551.3|4545.3|2
1738667910000|2025-02-04 11:18:30|4553.5|4547.5|4554.3|4548.3|4554.3|4548.3|4553.3|4547.3|2
1738667920000|2025-02-04 11:18:40|4554|4548|4554.3|4548.3|4554.3|4548.3|4554|4548|1
1738667940000|2025-02-04 11:19:00|4553.8|4547.8|4553.5|4547.5|4553.8|4547.8|4553.5|4547.5|0
1738667970000|2025-02-04 11:19:30|4553.1|4547.1|4552.5|4546.5|4553.1|4547.1|4552.5|4546.5|2
1738667980000|2025-02-04 11:19:40|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1738667990000|2025-02-04 11:19:50|4552|4546|4552.8|4546.8|4552.8|4546.8|4552|4546|0
1738668000000|2025-02-04 11:20:00|4552.5|4546.5|4552.5|4546.5|4552.8|4546.8|4552.5|4546.5|0
1738668040000|2025-02-04 11:20:40|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|56
1738668050000|2025-02-04 11:20:50|4555.3|4549.3|4553|4547|4555.5|4549.5|4552.7|4546.7|13
1738668060000|2025-02-04 11:21:00|4553.3|4547.3|4554.7|4548.7|4554.7|4548.7|4552|4546|7
1738668070000|2025-02-04 11:21:10|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|0
1738668080000|2025-02-04 11:21:20|4554.5|4548.5|4554.2|4548.2|4554.5|4548.5|4554.2|4548.2|1
1738668090000|2025-02-04 11:21:30|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.5|4547.5|1
1738668110000|2025-02-04 11:21:50|4554|4548|4553.7|4547.7|4554|4548|4553.7|4547.7|0
1738668120000|2025-02-04 11:22:00|4553.5|4547.5|4553.5|4547.5|4553.7|4547.7|4553.5|4547.5|0
1738668140000|2025-02-04 11:22:20|4553.7|4547.7|4553.2|4547.2|4553.7|4547.7|4553.2|4547.2|0
1738668150000|2025-02-04 11:22:30|4552.8|4546.8|4552.5|4546.5|4552.8|4546.8|4551.5|4545.5|2
1738668160000|2025-02-04 11:22:40|4552|4546|4551.7|4545.7|4553.5|4547.5|4551.7|4545.7|9
1738668170000|2025-02-04 11:22:50|4552.3|4546.3|4549.5|4543.5|4552.3|4546.3|4549.5|4543.5|5
1738668180000|2025-02-04 11:23:00|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.5|4543.5|3
1738668190000|2025-02-04 11:23:10|4550.3|4544.3|4550.5|4544.5|4551|4545|4550.3|4544.3|2
1738668200000|2025-02-04 11:23:20|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|1
1738668210000|2025-02-04 11:23:30|4550.1|4544.1|4549.3|4543.3|4550.1|4544.1|4549.3|4543.3|2
1738668220000|2025-02-04 11:23:40|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.3|4543.3|0
1738668230000|2025-02-04 11:23:50|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1738668240000|2025-02-04 11:24:00|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1738668250000|2025-02-04 11:24:10|4549|4543|4550.1|4544.1|4550.1|4544.1|4549|4543|4
1738668260000|2025-02-04 11:24:20|4551|4545|4549.3|4543.3|4551|4545|4549.3|4543.3|62
1738668270000|2025-02-04 11:24:30|||||||||2
1738668280000|2025-02-04 11:24:40|4549.1|4543.1|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|10
1738668290000|2025-02-04 11:24:50|4548.3|4542.3|4548.5|4542.5|4548.8|4542.8|4548.3|4542.3|0
1738668300000|2025-02-04 11:25:00|4548.8|4542.8|4547.5|4541.5|4549.3|4543.3|4547.5|4541.5|9
1738668310000|2025-02-04 11:25:10|4548.3|4542.3|4549.2|4543.2|4549.2|4543.2|4548.3|4542.3|8
1738668320000|2025-02-04 11:25:20|4549.5|4543.5|4548.3|4542.3|4549.5|4543.5|4547.8|4541.8|3
1738668330000|2025-02-04 11:25:30|4547.8|4541.8|4547.5|4541.5|4547.8|4541.8|4547.5|4541.5|2
1738668340000|2025-02-04 11:25:40|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1738668350000|2025-02-04 11:25:50|4548.3|4542.3|4548.3|4542.3|4548.8|4542.8|4548.3|4542.3|8
1738668360000|2025-02-04 11:26:00|4548.1|4542.1|4547.8|4541.8|4548.1|4542.1|4547.8|4541.8|0
1738668390000|2025-02-04 11:26:30|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4548.3|4542.3|6
1738668400000|2025-02-04 11:26:40|4549|4543|4548.8|4542.8|4549.3|4543.3|4548.8|4542.8|3
1738668440000|2025-02-04 11:27:20|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|6
1738668450000|2025-02-04 11:27:30|4549.1|4543.1|4548.3|4542.3|4549.1|4543.1|4548.3|4542.3|3
1738668460000|2025-02-04 11:27:40|4548|4542|4548.3|4542.3|4548.8|4542.8|4548|4542|10
1738668470000|2025-02-04 11:27:50|4548.2|4542.2|4548.8|4542.8|4549.3|4543.3|4548.2|4542.2|13
1738668480000|2025-02-04 11:28:00|4548.3|4542.3|4548.8|4542.8|4548.8|4542.8|4548.1|4542.1|7
1738668490000|2025-02-04 11:28:10|4548.3|4542.3|4547.8|4541.8|4548.3|4542.3|4547.5|4541.5|7
1738668500000|2025-02-04 11:28:20|||||||||1
1738668520000|2025-02-04 11:28:40|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|3
1738668530000|2025-02-04 11:28:50|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1738668540000|2025-02-04 11:29:00|4548.5|4542.5|4547.5|4541.5|4548.5|4542.5|4547.5|4541.5|12
1738668550000|2025-02-04 11:29:10|4547.8|4541.8|4547.5|4541.5|4548|4542|4547.5|4541.5|7
1738668560000|2025-02-04 11:29:20|4547|4541|4547.3|4541.3|4547.8|4541.8|4547|4541|4
1738668570000|2025-02-04 11:29:30|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547.3|4541.3|0
1738668580000|2025-02-04 11:29:40|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|6
1738668590000|2025-02-04 11:29:50|4548.1|4542.1|4547.8|4541.8|4548.5|4542.5|4547.8|4541.8|5
1738668610000|2025-02-04 11:30:10|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|4542.3|4536.3|75
1738668620000|2025-02-04 11:30:20|4542.5|4536.5|4543.8|4537.8|4543.8|4537.8|4542.5|4536.5|11
1738668630000|2025-02-04 11:30:30|4543.5|4537.5|4543.8|4537.8|4543.8|4537.8|4543.5|4537.5|5
1738668640000|2025-02-04 11:30:40|4543.5|4537.5|4543.8|4537.8|4543.8|4537.8|4543.3|4537.3|5
1738668650000|2025-02-04 11:30:50|||||||||1
1738668660000|2025-02-04 11:31:00|4543.3|4537.3|4542.5|4536.5|4543.8|4537.8|4542.5|4536.5|6
1738668670000|2025-02-04 11:31:10|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|0
1738668690000|2025-02-04 11:31:30|4540.8|4534.8|4541.3|4535.3|4541.3|4535.3|4540.5|4534.5|18
1738668700000|2025-02-04 11:31:40|4541.5|4535.5|4542.1|4536.1|4542.1|4536.1|4541.3|4535.3|4
1738668710000|2025-02-04 11:31:50|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|0
1738668730000|2025-02-04 11:32:10|4542.1|4536.1|4541.8|4535.8|4542.1|4536.1|4541.8|4535.8|1
1738668740000|2025-02-04 11:32:20|||||||||1
1738668750000|2025-02-04 11:32:30|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|8
1738668760000|2025-02-04 11:32:40|4543.3|4537.3|4544.1|4538.1|4544.1|4538.1|4543.3|4537.3|5
1738668770000|2025-02-04 11:32:50|4542.8|4536.8|4542.3|4536.3|4542.8|4536.8|4541.3|4535.3|17
1738668780000|2025-02-04 11:33:00|4542.8|4536.8|4542.3|4536.3|4543.1|4537.1|4542.1|4536.1|3
1738668790000|2025-02-04 11:33:10|4542.5|4536.5|4539.6|4533.6|4542.8|4536.8|4538.6|4532.6|13
1738668800000|2025-02-04 11:33:20|4539.3|4533.3|4541.3|4535.3|4541.3|4535.3|4539.3|4533.3|11
1738668810000|2025-02-04 11:33:30|4541.1|4535.1|4540.1|4534.1|4541.3|4535.3|4539.8|4533.8|10
1738668820000|2025-02-04 11:33:40|||||||||5
1738668830000|2025-02-04 11:33:50|4540.5|4534.5|4541.8|4535.8|4541.8|4535.8|4540.1|4534.1|14
1738668840000|2025-02-04 11:34:00|4542.6|4536.6|4540.3|4534.3|4542.8|4536.8|4540.3|4534.3|3
1738668850000|2025-02-04 11:34:10|4540.5|4534.5|4541.1|4535.1|4541.3|4535.3|4540.5|4534.5|2
1738668860000|2025-02-04 11:34:20|4540.8|4534.8|4541.1|4535.1|4541.1|4535.1|4540.8|4534.8|0
1738668870000|2025-02-04 11:34:30|4541.3|4535.3|4542.1|4536.1|4542.1|4536.1|4541.3|4535.3|2
1738668880000|2025-02-04 11:34:40|4543|4537|4543.1|4537.1|4543.1|4537.1|4543|4537|2
1738668890000|2025-02-04 11:34:50|4544.1|4538.1|4544.1|4538.1|4544.5|4538.5|4544.1|4538.1|3
1738668900000|2025-02-04 11:35:00|4544|4538|4543.6|4537.6|4544|4538|4543.1|4537.1|6
1738668910000|2025-02-04 11:35:10|4543.8|4537.8|4544.1|4538.1|4544.1|4538.1|4543.8|4537.8|0
1738668930000|2025-02-04 11:35:30|4543.3|4537.3|4544.1|4538.1|4544.1|4538.1|4543.3|4537.3|3
1738668940000|2025-02-04 11:35:40|4544.7|4538.7|4546|4540|4546.3|4540.3|4544.7|4538.7|77
1738668950000|2025-02-04 11:35:50|4546.3|4540.3|4548|4542|4548|4542|4546.3|4540.3|3
1738668960000|2025-02-04 11:36:00|4547.8|4541.8|4547.6|4541.6|4547.8|4541.8|4547.3|4541.3|0
1738668970000|2025-02-04 11:36:10|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1738668980000|2025-02-04 11:36:20|4547|4541|4547.3|4541.3|4547.3|4541.3|4547|4541|0
1738668990000|2025-02-04 11:36:30|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.5|4540.5|0
1738669000000|2025-02-04 11:36:40|4547|4541|4546.3|4540.3|4547|4541|4546.3|4540.3|1
1738669020000|2025-02-04 11:37:00|||||||||1
1738669030000|2025-02-04 11:37:10|4545.8|4539.8|4546.3|4540.3|4546.3|4540.3|4545.8|4539.8|2
1738669040000|2025-02-04 11:37:20|4546.1|4540.1|4545.8|4539.8|4546.1|4540.1|4545.8|4539.8|0
1738669050000|2025-02-04 11:37:30|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|3
1738669100000|2025-02-04 11:38:20|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|1
1738669110000|2025-02-04 11:38:30|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548|4542|8
1738669120000|2025-02-04 11:38:40|4548.1|4542.1|4547.3|4541.3|4548.1|4542.1|4547.3|4541.3|0
1738669130000|2025-02-04 11:38:50|4547.1|4541.1|4547.3|4541.3|4547.3|4541.3|4547|4541|1
1738669140000|2025-02-04 11:39:00|||||||||1
1738669160000|2025-02-04 11:39:20|4547.5|4541.5|4547.8|4541.8|4548.3|4542.3|4547.5|4541.5|3
1738669170000|2025-02-04 11:39:30|4547.5|4541.5|4547.8|4541.8|4547.8|4541.8|4547.5|4541.5|0
1738669180000|2025-02-04 11:39:40|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1738669190000|2025-02-04 11:39:50|4546.5|4540.5|4546.5|4540.5|4547.3|4541.3|4546.5|4540.5|4
1738669200000|2025-02-04 11:40:00|4547.3|4541.3|4547|4541|4547.5|4541.5|4546.5|4540.5|7
1738669210000|2025-02-04 11:40:10|4547.5|4541.5|4546.5|4540.5|4547.5|4541.5|4546.5|4540.5|0
1738669220000|2025-02-04 11:40:20|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4548.5|4542.5|37
1738669230000|2025-02-04 11:40:30|4548.8|4542.8|4548.3|4542.3|4548.8|4542.8|4548.3|4542.3|3
1738669240000|2025-02-04 11:40:40|||||||||1
1738669250000|2025-02-04 11:40:50|4548|4542|4548|4542|4548|4542|4548|4542|0
1738669260000|2025-02-04 11:41:00|4548.3|4542.3|4548|4542|4548.3|4542.3|4548|4542|0
1738669270000|2025-02-04 11:41:10|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|3
1738669290000|2025-02-04 11:41:30|4547.5|4541.5|4547.8|4541.8|4548|4542|4547.5|4541.5|2
1738669300000|2025-02-04 11:41:40|4549|4543|4549.3|4543.3|4549.3|4543.3|4549|4543|4
1738669310000|2025-02-04 11:41:50|4549.6|4543.6|4549.8|4543.8|4549.8|4543.8|4549.6|4543.6|2
1738669320000|2025-02-04 11:42:00|4549.5|4543.5|4550.3|4544.3|4550.3|4544.3|4549.3|4543.3|1
1738669330000|2025-02-04 11:42:10|4550.5|4544.5|4550.3|4544.3|4551.3|4545.3|4550.1|4544.1|1
1738669340000|2025-02-04 11:42:20|4550.7|4544.7|4551.5|4545.5|4551.5|4545.5|4550.7|4544.7|2
1738669350000|2025-02-04 11:42:30|4551.8|4545.8|4551.5|4545.5|4552.3|4546.3|4551.5|4545.5|1
1738669370000|2025-02-04 11:42:50|4551.3|4545.3|4552.3|4546.3|4552.3|4546.3|4551.3|4545.3|2
1738669380000|2025-02-04 11:43:00|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1738669390000|2025-02-04 11:43:10|||||||||1
1738669400000|2025-02-04 11:43:20|4552.1|4546.1|4549.5|4543.5|4552.1|4546.1|4549.5|4543.5|3
1738669410000|2025-02-04 11:43:30|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|2
1738669420000|2025-02-04 11:43:40|4548.8|4542.8|4549.3|4543.3|4549.3|4543.3|4548.8|4542.8|1
1738669440000|2025-02-04 11:44:00|||||||||1
1738669460000|2025-02-04 11:44:20|4549.1|4543.1|4549.3|4543.3|4549.3|4543.3|4549.1|4543.1|0
1738669470000|2025-02-04 11:44:30|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.5|4544.5|4
1738669490000|2025-02-04 11:44:50|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|1
1738669510000|2025-02-04 11:45:10|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1738669520000|2025-02-04 11:45:20|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|1
1738669530000|2025-02-04 11:45:30|4550.7|4544.7|4550.5|4544.5|4551.3|4545.3|4550.5|4544.5|1
1738669540000|2025-02-04 11:45:40|4550.8|4544.8|4550.5|4544.5|4550.8|4544.8|4550.5|4544.5|0
1738669550000|2025-02-04 11:45:50|4550.8|4544.8|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|0
1738669570000|2025-02-04 11:46:10|4550.5|4544.5|4549.3|4543.3|4550.5|4544.5|4549|4543|1
1738669580000|2025-02-04 11:46:20|4549|4543|4552.3|4546.3|4552.3|4546.3|4549|4543|3
1738669590000|2025-02-04 11:46:30|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|0
1738669600000|2025-02-04 11:46:40|4552.3|4546.3|4552.5|4546.5|4552.8|4546.8|4552.3|4546.3|0
1738669620000|2025-02-04 11:47:00|4552.8|4546.8|4553.5|4547.5|4553.5|4547.5|4552.8|4546.8|5
1738669630000|2025-02-04 11:47:10|4554.3|4548.3|4557.5|4551.5|4557.5|4551.5|4554.3|4548.3|10
1738669640000|2025-02-04 11:47:20|4557.3|4551.3|4555.5|4549.5|4557.5|4551.5|4555.5|4549.5|5
1738669650000|2025-02-04 11:47:30|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1738669700000|2025-02-04 11:48:20|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|0
1738669710000|2025-02-04 11:48:30|4555.8|4549.8|4556.3|4550.3|4556.3|4550.3|4555.5|4549.5|31
1738669740000|2025-02-04 11:49:00|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.3|4550.3|0
1738669760000|2025-02-04 11:49:20|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|4557.5|4551.5|5
1738669770000|2025-02-04 11:49:30|4557.3|4551.3|4556.7|4550.7|4557.3|4551.3|4556.7|4550.7|1
1738669780000|2025-02-04 11:49:40|4556.5|4550.5|4556.5|4550.5|4556.7|4550.7|4556.5|4550.5|2
1738669800000|2025-02-04 11:50:00|4556.7|4550.7|4557|4551|4557|4551|4556.7|4550.7|2
1738669810000|2025-02-04 11:50:10|||||||||1
1738669820000|2025-02-04 11:50:20|4556.7|4550.7|4557.7|4551.7|4558.3|4552.3|4556.5|4550.5|3
1738669830000|2025-02-04 11:50:30|||||||||1
1738669840000|2025-02-04 11:50:40|4557.8|4551.8|4558|4552|4558.5|4552.5|4557.8|4551.8|1
1738669850000|2025-02-04 11:50:50|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1738669870000|2025-02-04 11:51:10|4558.7|4552.7|4560.5|4554.5|4560.5|4554.5|4558.7|4552.7|11
1738669880000|2025-02-04 11:51:20|4562|4556|4561.7|4555.7|4562|4556|4561.5|4555.5|24
1738669890000|2025-02-04 11:51:30|4561|4555|4559|4553|4561|4555|4559|4553|82
1738669900000|2025-02-04 11:51:40|4558.7|4552.7|4558|4552|4558.7|4552.7|4558|4552|7
1738669910000|2025-02-04 11:51:50|4557.7|4551.7|4557.7|4551.7|4558|4552|4557.7|4551.7|1
1738669920000|2025-02-04 11:52:00|4558|4552|4558|4552|4558|4552|4558|4552|0
1738669940000|2025-02-04 11:52:20|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1738669950000|2025-02-04 11:52:30|||||||||1
1738669960000|2025-02-04 11:52:40|4557.5|4551.5|4558.2|4552.2|4558.2|4552.2|4557.5|4551.5|3
1738669990000|2025-02-04 11:53:10|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4
1738670000000|2025-02-04 11:53:20|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|1
1738670010000|2025-02-04 11:53:30|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4
1738670020000|2025-02-04 11:53:40|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.3|4553.3|0
1738670030000|2025-02-04 11:53:50|4559.3|4553.3|4560.5|4554.5|4560.5|4554.5|4559.3|4553.3|4
1738670040000|2025-02-04 11:54:00|4561.7|4555.7|4560.7|4554.7|4561.7|4555.7|4560.7|4554.7|4
1738670050000|2025-02-04 11:54:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1738670060000|2025-02-04 11:54:20|||||||||4
1738670080000|2025-02-04 11:54:40|4560.3|4554.3|4559.7|4553.7|4560.3|4554.3|4559.7|4553.7|0
1738670090000|2025-02-04 11:54:50|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|4560.7|4554.7|3
1738670100000|2025-02-04 11:55:00|4560.5|4554.5|4563.7|4557.7|4564.3|4558.3|4560.5|4554.5|50
1738670110000|2025-02-04 11:55:10|4563.8|4557.8|4564|4558|4564.2|4558.2|4563.5|4557.5|8
1738670120000|2025-02-04 11:55:20|4563.7|4557.7|4564|4558|4564.5|4558.5|4563.5|4557.5|0
1738670130000|2025-02-04 11:55:30|4563.7|4557.7|4564.5|4558.5|4564.5|4558.5|4563.7|4557.7|1
1738670140000|2025-02-04 11:55:40|4564|4558|4563.7|4557.7|4564.2|4558.2|4563.7|4557.7|10
1738670150000|2025-02-04 11:55:50|4561.7|4555.7|4562.7|4556.7|4562.7|4556.7|4561.7|4555.7|8
1738670160000|2025-02-04 11:56:00|4562.5|4556.5|4563|4557|4563|4557|4562.5|4556.5|1
1738670170000|2025-02-04 11:56:10|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|3
1738670180000|2025-02-04 11:56:20|||||||||2
1738670190000|2025-02-04 11:56:30|||||||||1
1738670200000|2025-02-04 11:56:40|4563|4557|4562.3|4556.3|4563.2|4557.2|4562.3|4556.3|3
1738670210000|2025-02-04 11:56:50|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1738670220000|2025-02-04 11:57:00|4562.8|4556.8|4563.7|4557.7|4563.7|4557.7|4562.8|4556.8|2
1738670250000|2025-02-04 11:57:30|||||||||2
1738670280000|2025-02-04 11:58:00|4564|4558|4565.5|4559.5|4565.5|4559.5|4563.7|4557.7|2
1738670290000|2025-02-04 11:58:10|4565|4559|4564.7|4558.7|4565|4559|4564.7|4558.7|2
1738670300000|2025-02-04 11:58:20|4564.3|4558.3|4563.7|4557.7|4564.3|4558.3|4563.7|4557.7|0
1738670310000|2025-02-04 11:58:30|4563|4557|4563|4557|4563|4557|4563|4557|0
1738670330000|2025-02-04 11:58:50|4563.5|4557.5|4563|4557|4563.5|4557.5|4563|4557|3
1738670340000|2025-02-04 11:59:00|4562.7|4556.7|4562.7|4556.7|4563|4557|4562.7|4556.7|0
1738670350000|2025-02-04 11:59:10|4563|4557|4562.7|4556.7|4563|4557|4562.7|4556.7|0
1738670360000|2025-02-04 11:59:20|4561|4555|4561|4555|4561.3|4555.3|4560.5|4554.5|3
1738670370000|2025-02-04 11:59:30|4560.7|4554.7|4561|4555|4561|4555|4560.7|4554.7|0
1738670380000|2025-02-04 11:59:40|4561.2|4555.2|4561.7|4555.7|4562.3|4556.3|4561.2|4555.2|1
1738670390000|2025-02-04 11:59:50|4562.3|4556.3|4562.5|4556.5|4562.5|4556.5|4562.3|4556.3|0
1738670400000|2025-02-04 12:00:00|4562.7|4556.7|4560.7|4554.7|4562.7|4556.7|4560.7|4554.7|6
1738670410000|2025-02-04 12:00:10|4560.5|4554.5|4560.5|4554.5|4560.7|4554.7|4560.5|4554.5|0
1738670420000|2025-02-04 12:00:20|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1738670430000|2025-02-04 12:00:30|4559.7|4553.7|4557.7|4551.7|4559.7|4553.7|4557.7|4551.7|2
1738670440000|2025-02-04 12:00:40|4558.5|4552.5|4558.3|4552.3|4558.5|4552.5|4557.7|4551.7|3
1738670450000|2025-02-04 12:00:50|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|4557.7|4551.7|0
1738670460000|2025-02-04 12:01:00|4557.5|4551.5|4557.5|4551.5|4557.7|4551.7|4557.5|4551.5|0
1738670470000|2025-02-04 12:01:10|4557.8|4551.8|4558.3|4552.3|4558.3|4552.3|4557.8|4551.8|1
1738670480000|2025-02-04 12:01:20|4557.7|4551.7|4557|4551|4557.7|4551.7|4557|4551|0
1738670490000|2025-02-04 12:01:30|4557.5|4551.5|4556.5|4550.5|4557.5|4551.5|4556.5|4550.5|0
1738670500000|2025-02-04 12:01:40|4557.3|4551.3|4558|4552|4558|4552|4557|4551|2
1738670530000|2025-02-04 12:02:10|4557.5|4551.5|4557.7|4551.7|4557.7|4551.7|4557.5|4551.5|0
1738670540000|2025-02-04 12:02:20|4557.5|4551.5|4558.3|4552.3|4558.5|4552.5|4557|4551|15
1738670550000|2025-02-04 12:02:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1738670590000|2025-02-04 12:03:10|4558.8|4552.8|4558.5|4552.5|4558.8|4552.8|4558.5|4552.5|0
1738670600000|2025-02-04 12:03:20|4558|4552|4558.3|4552.3|4558.3|4552.3|4558|4552|0
1738670610000|2025-02-04 12:03:30|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1738670620000|2025-02-04 12:03:40|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1738670630000|2025-02-04 12:03:50|4558.5|4552.5|4558.5|4552.5|4558.8|4552.8|4558.5|4552.5|0
1738670640000|2025-02-04 12:04:00|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1738670660000|2025-02-04 12:04:20|4558.5|4552.5|4558.8|4552.8|4558.8|4552.8|4558.5|4552.5|0
1738670670000|2025-02-04 12:04:30|4558.5|4552.5|4558|4552|4558.5|4552.5|4558|4552|1
1738670680000|2025-02-04 12:04:40|4557.3|4551.3|4555.3|4549.3|4557.3|4551.3|4554.9|4548.9|1
1738670690000|2025-02-04 12:04:50|4555.2|4549.2|4554.3|4548.3|4555.2|4549.2|4554|4548|2
1738670700000|2025-02-04 12:05:00|4553.5|4547.5|4552.7|4546.7|4553.5|4547.5|4552.7|4546.7|2
1738670710000|2025-02-04 12:05:10|4552.5|4546.5|4551.5|4545.5|4552.5|4546.5|4551.5|4545.5|2
1738670720000|2025-02-04 12:05:20|4551.8|4545.8|4551.5|4545.5|4551.8|4545.8|4551.5|4545.5|0
1738670740000|2025-02-04 12:05:40|4552.5|4546.5|4551.8|4545.8|4552.5|4546.5|4551.7|4545.7|3
1738670750000|2025-02-04 12:05:50|4551.5|4545.5|4550.5|4544.5|4551.5|4545.5|4550.5|4544.5|2
1738670760000|2025-02-04 12:06:00|4550|4544|4549.5|4543.5|4550|4544|4549.5|4543.5|8
1738670770000|2025-02-04 12:06:10|||||||||1
1738670780000|2025-02-04 12:06:20|4550.3|4544.3|4550.5|4544.5|4550.5|4544.5|4550.3|4544.3|1
1738670810000|2025-02-04 12:06:50|4550.3|4544.3|4550.5|4544.5|4550.5|4544.5|4550.3|4544.3|1
1738670820000|2025-02-04 12:07:00|4550.2|4544.2|4549.8|4543.8|4550.3|4544.3|4549.5|4543.5|3
1738670830000|2025-02-04 12:07:10|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1738670840000|2025-02-04 12:07:20|4549.8|4543.8|4549.5|4543.5|4549.8|4543.8|4549.5|4543.5|0
1738670850000|2025-02-04 12:07:30|4549|4543|4550|4544|4550.3|4544.3|4549|4543|15
1738670860000|2025-02-04 12:07:40|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|0
1738670880000|2025-02-04 12:08:00|4549.3|4543.3|4549.5|4543.5|4549.5|4543.5|4549.3|4543.3|1
1738670890000|2025-02-04 12:08:10|4549.8|4543.8|4549.5|4543.5|4549.8|4543.8|4549.5|4543.5|0
1738670940000|2025-02-04 12:09:00|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.5|4543.5|0
1738670950000|2025-02-04 12:09:10|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|4549.5|4543.5|1
1738670970000|2025-02-04 12:09:30|||||||||1
1738670980000|2025-02-04 12:09:40|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|1
1738671000000|2025-02-04 12:10:00|4550|4544|4550|4544|4550.3|4544.3|4549.5|4543.5|0
1738671010000|2025-02-04 12:10:10|4550.3|4544.3|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|0
1738671030000|2025-02-04 12:10:30|||||||||1
1738671040000|2025-02-04 12:10:40|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4549.7|4543.7|2
1738671050000|2025-02-04 12:10:50|4550.2|4544.2|4550.3|4544.3|4550.3|4544.3|4550|4544|1
1738671060000|2025-02-04 12:11:00|4550|4544|4550.5|4544.5|4550.8|4544.8|4550|4544|0
1738671070000|2025-02-04 12:11:10|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4549.7|4543.7|1
1738671080000|2025-02-04 12:11:20|4550|4544|4549.7|4543.7|4550|4544|4549.7|4543.7|0
1738671090000|2025-02-04 12:11:30|4550|4544|4550.3|4544.3|4550.3|4544.3|4549.7|4543.7|0
1738671100000|2025-02-04 12:11:40|4550.8|4544.8|4550|4544|4550.8|4544.8|4549.5|4543.5|1
1738671110000|2025-02-04 12:11:50|4550.3|4544.3|4550.5|4544.5|4550.5|4544.5|4550|4544|0
1738671120000|2025-02-04 12:12:00|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1738671130000|2025-02-04 12:12:10|4550.7|4544.7|4550.3|4544.3|4550.7|4544.7|4550|4544|0
1738671140000|2025-02-04 12:12:20|4549.7|4543.7|4549|4543|4549.7|4543.7|4548.5|4542.5|4
1738671160000|2025-02-04 12:12:40|4549.2|4543.2|4549.5|4543.5|4549.5|4543.5|4549.2|4543.2|0
1738671170000|2025-02-04 12:12:50|4549.3|4543.3|4549|4543|4549.3|4543.3|4548.7|4542.7|0
1738671190000|2025-02-04 12:13:10|||||||||1
1738671210000|2025-02-04 12:13:30|4550|4544|4549.7|4543.7|4550|4544|4549.7|4543.7|8
1738671220000|2025-02-04 12:13:40|4549.5|4543.5|4550.8|4544.8|4550.8|4544.8|4549.5|4543.5|0
1738671230000|2025-02-04 12:13:50|4550.5|4544.5|4550.5|4544.5|4550.8|4544.8|4550.5|4544.5|0
1738671240000|2025-02-04 12:14:00|4550.3|4544.3|4550.5|4544.5|4550.5|4544.5|4550.3|4544.3|0
1738671250000|2025-02-04 12:14:10|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1738671260000|2025-02-04 12:14:20|4550|4544|4550|4544|4550|4544|4550|4544|0
1738671270000|2025-02-04 12:14:30|4550.3|4544.3|4549.5|4543.5|4550.3|4544.3|4549.5|4543.5|0
1738671280000|2025-02-04 12:14:40|4549.3|4543.3|4550.3|4544.3|4550.3|4544.3|4549.3|4543.3|1
1738671290000|2025-02-04 12:14:50|4549.7|4543.7|4550|4544|4550|4544|4549.5|4543.5|0
1738671300000|2025-02-04 12:15:00|4549.7|4543.7|4550.3|4544.3|4550.5|4544.5|4549.7|4543.7|2
1738671310000|2025-02-04 12:15:10|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1738671330000|2025-02-04 12:15:30|4550.8|4544.8|4551.5|4545.5|4551.5|4545.5|4550.8|4544.8|21
1738671350000|2025-02-04 12:15:50|4551.3|4545.3|4550.5|4544.5|4551.3|4545.3|4550.5|4544.5|1
1738671370000|2025-02-04 12:16:10|4550.2|4544.2|4549.8|4543.8|4550.2|4544.2|4549.3|4543.3|32
1738671380000|2025-02-04 12:16:20|||||||||1
1738671390000|2025-02-04 12:16:30|4549.5|4543.5|4548.8|4542.8|4549.5|4543.5|4548.8|4542.8|0
1738671420000|2025-02-04 12:17:00|4547.5|4541.5|4546.8|4540.8|4547.5|4541.5|4546.8|4540.8|24
1738671430000|2025-02-04 12:17:10|4547|4541|4546|4540|4547|4541|4546|4540|4
1738671440000|2025-02-04 12:17:20|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|4546.8|4540.8|0
1738671450000|2025-02-04 12:17:30|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|5
1738671460000|2025-02-04 12:17:40|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|4547.5|4541.5|0
1738671470000|2025-02-04 12:17:50|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.5|4541.5|0
1738671490000|2025-02-04 12:18:10|4548|4542|4548.8|4542.8|4548.8|4542.8|4548|4542|1
1738671500000|2025-02-04 12:18:20|4545.8|4539.8|4543.3|4537.3|4545.8|4539.8|4543.3|4537.3|49
1738671510000|2025-02-04 12:18:30|4543.5|4537.5|4543|4537|4543.5|4537.5|4542.8|4536.8|0
1738671520000|2025-02-04 12:18:40|4543.3|4537.3|4543.3|4537.3|4543.3|4537.3|4543.2|4537.2|1
1738671530000|2025-02-04 12:18:50|4542.8|4536.8|4543.3|4537.3|4543.3|4537.3|4542.8|4536.8|1
1738671540000|2025-02-04 12:19:00|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1738671560000|2025-02-04 12:19:20|4543.8|4537.8|4547|4541|4547|4541|4543.8|4537.8|94
1738671580000|2025-02-04 12:19:40|4547.3|4541.3|4547.5|4541.5|4547.5|4541.5|4547.3|4541.3|2
1738671590000|2025-02-04 12:19:50|4547.7|4541.7|4547.5|4541.5|4548|4542|4547.5|4541.5|0
1738671610000|2025-02-04 12:20:10|4546.7|4540.7|4546.5|4540.5|4546.7|4540.7|4546.5|4540.5|1
1738671620000|2025-02-04 12:20:20|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1738671630000|2025-02-04 12:20:30|4545.3|4539.3|4544.5|4538.5|4545.3|4539.3|4544.5|4538.5|2
1738671640000|2025-02-04 12:20:40|4544.3|4538.3|4545.5|4539.5|4545.5|4539.5|4544|4538|7
1738671650000|2025-02-04 12:20:50|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545|4539|0
1738671670000|2025-02-04 12:21:10|4545.5|4539.5|4546.3|4540.3|4546.3|4540.3|4545.5|4539.5|0
1738671680000|2025-02-04 12:21:20|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|1
1738671700000|2025-02-04 12:21:40|4546.3|4540.3|4545.3|4539.3|4546.3|4540.3|4545.3|4539.3|2
1738671710000|2025-02-04 12:21:50|4545|4539|4545.3|4539.3|4545.3|4539.3|4545|4539|0
1738671720000|2025-02-04 12:22:00|4545|4539|4545|4539|4545|4539|4545|4539|0
1738671730000|2025-02-04 12:22:10|4544.8|4538.8|4545|4539|4545.3|4539.3|4544.5|4538.5|1
1738671750000|2025-02-04 12:22:30|4545.3|4539.3|4546.5|4540.5|4546.8|4540.8|4545.3|4539.3|3
1738671760000|2025-02-04 12:22:40|4546.8|4540.8|4548.7|4542.7|4549|4543|4546.8|4540.8|6
1738671770000|2025-02-04 12:22:50|4549|4543|4550|4544|4550|4544|4548.4|4542.4|74
1738671780000|2025-02-04 12:23:00|4550.3|4544.3|4550.5|4544.5|4550.5|4544.5|4550.3|4544.3|0
1738671790000|2025-02-04 12:23:10|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|1
1738671810000|2025-02-04 12:23:30|4550.5|4544.5|4549.7|4543.7|4550.5|4544.5|4549.7|4543.7|0
1738671820000|2025-02-04 12:23:40|4550|4544|4550.5|4544.5|4550.5|4544.5|4550|4544|0
1738671830000|2025-02-04 12:23:50|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1738671840000|2025-02-04 12:24:00|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|0
1738671860000|2025-02-04 12:24:20|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1738671870000|2025-02-04 12:24:30|4550.5|4544.5|4550.8|4544.8|4550.8|4544.8|4550.5|4544.5|0
1738671880000|2025-02-04 12:24:40|4551.2|4545.2|4552.3|4546.3|4552.3|4546.3|4551.2|4545.2|4
1738671890000|2025-02-04 12:24:50|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|4552.7|4546.7|0
1738671900000|2025-02-04 12:25:00|4552.5|4546.5|4552.3|4546.3|4552.5|4546.5|4552.3|4546.3|0
1738671910000|2025-02-04 12:25:10|4552|4546|4551.7|4545.7|4552|4546|4551.7|4545.7|0
1738671920000|2025-02-04 12:25:20|4552|4546|4552|4546|4552.3|4546.3|4552|4546|1
1738671930000|2025-02-04 12:25:30|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.5|4545.5|0
1738671950000|2025-02-04 12:25:50|4551.5|4545.5|4551.5|4545.5|4551.5|4545.5|4551.3|4545.3|0
1738671960000|2025-02-04 12:26:00|4551.8|4545.8|4552.7|4546.7|4552.7|4546.7|4551.8|4545.8|3
1738671970000|2025-02-04 12:26:10|4553.5|4547.5|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|1
1738671980000|2025-02-04 12:26:20|4553|4547|4554.7|4548.7|4554.7|4548.7|4552.7|4546.7|1
1738671990000|2025-02-04 12:26:30|4554.9|4548.9|4555.7|4549.7|4555.7|4549.7|4554.9|4548.9|2
1738672000000|2025-02-04 12:26:40|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|4553.7|4547.7|2
1738672010000|2025-02-04 12:26:50|4553.5|4547.5|4552.7|4546.7|4553.5|4547.5|4552.7|4546.7|1
1738672020000|2025-02-04 12:27:00|4552.3|4546.3|4551|4545|4552.3|4546.3|4550.7|4544.7|8
1738672030000|2025-02-04 12:27:10|4550.7|4544.7|4550|4544|4550.7|4544.7|4550|4544|0
1738672040000|2025-02-04 12:27:20|4550.4|4544.4|4550.7|4544.7|4550.7|4544.7|4550.4|4544.4|0
1738672050000|2025-02-04 12:27:30|4550.5|4544.5|4547.7|4541.7|4550.5|4544.5|4547.7|4541.7|104
1738672070000|2025-02-04 12:27:50|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1738672080000|2025-02-04 12:28:00|4546.7|4540.7|4546.3|4540.3|4546.7|4540.7|4546.3|4540.3|1
1738672090000|2025-02-04 12:28:10|4545.7|4539.7|4547.3|4541.3|4547.3|4541.3|4545.3|4539.3|8
1738672100000|2025-02-04 12:28:20|4547.2|4541.2|4546.3|4540.3|4547.2|4541.2|4546.3|4540.3|0
1738672130000|2025-02-04 12:28:50|||||||||1
1738672150000|2025-02-04 12:29:10|4546.7|4540.7|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|0
1738672160000|2025-02-04 12:29:20|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|0
1738672170000|2025-02-04 12:29:30|4546.7|4540.7|4546.3|4540.3|4546.7|4540.7|4546.3|4540.3|0
1738672180000|2025-02-04 12:29:40|||||||||1
1738672200000|2025-02-04 12:30:00|4546.7|4540.7|4546.8|4540.8|4546.8|4540.8|4546.7|4540.7|0
1738672210000|2025-02-04 12:30:10|4546.7|4540.7|4546.3|4540.3|4546.7|4540.7|4546.3|4540.3|1
1738672230000|2025-02-04 12:30:30|4546.7|4540.7|4546.3|4540.3|4546.7|4540.7|4546.3|4540.3|1
1738672240000|2025-02-04 12:30:40|4546.7|4540.7|4546.3|4540.3|4546.7|4540.7|4546.3|4540.3|0
1738672260000|2025-02-04 12:31:00|4546.2|4540.2|4545.8|4539.8|4546.2|4540.2|4545.8|4539.8|0
1738672270000|2025-02-04 12:31:10|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|0
1738672280000|2025-02-04 12:31:20|||||||||1
1738672290000|2025-02-04 12:31:30|4545.7|4539.7|4545.2|4539.2|4545.7|4539.7|4545.2|4539.2|1
1738672310000|2025-02-04 12:31:50|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1738672320000|2025-02-04 12:32:00|4545.2|4539.2|4544.2|4538.2|4545.2|4539.2|4543.7|4537.7|14
1738672330000|2025-02-04 12:32:10|||||||||1
1738672340000|2025-02-04 12:32:20|4543.3|4537.3|4543.5|4537.5|4543.5|4537.5|4543.3|4537.3|1
1738672350000|2025-02-04 12:32:30|4544.2|4538.2|4543.7|4537.7|4544.2|4538.2|4543.7|4537.7|0
1738672360000|2025-02-04 12:32:40|4543.3|4537.3|4543.3|4537.3|4543.7|4537.7|4543.3|4537.3|0
1738672370000|2025-02-04 12:32:50|4544|4538|4544.2|4538.2|4544.2|4538.2|4544|4538|0
1738672380000|2025-02-04 12:33:00|||||||||1
1738672390000|2025-02-04 12:33:10|4543.8|4537.8|4543.7|4537.7|4544|4538|4543.7|4537.7|0
1738672400000|2025-02-04 12:33:20|4544.2|4538.2|4543.2|4537.2|4545|4539|4543.2|4537.2|5
1738672410000|2025-02-04 12:33:30|4543.7|4537.7|4545.2|4539.2|4545.2|4539.2|4543.3|4537.3|1
1738672420000|2025-02-04 12:33:40|4545|4539|4544.7|4538.7|4545|4539|4544.7|4538.7|0
1738672430000|2025-02-04 12:33:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1738672440000|2025-02-04 12:34:00|||||||||1
1738672460000|2025-02-04 12:34:20|4544.5|4538.5|4544.3|4538.3|4544.5|4538.5|4544.3|4538.3|1
1738672470000|2025-02-04 12:34:30|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|0
1738672480000|2025-02-04 12:34:40|4543.8|4537.8|4543.2|4537.2|4543.8|4537.8|4543.2|4537.2|1
1738672490000|2025-02-04 12:34:50|4544|4538|4544.3|4538.3|4544.3|4538.3|4544|4538|6
1738672500000|2025-02-04 12:35:00|4545|4539|4543.3|4537.3|4545|4539|4543.3|4537.3|0
1738672510000|2025-02-04 12:35:10|4543.7|4537.7|4544|4538|4544|4538|4543.7|4537.7|0
1738672520000|2025-02-04 12:35:20|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|0
1738672530000|2025-02-04 12:35:30|4544.3|4538.3|4544.7|4538.7|4544.7|4538.7|4544.3|4538.3|2
1738672540000|2025-02-04 12:35:40|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1738672570000|2025-02-04 12:36:10|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|1
1738672580000|2025-02-04 12:36:20|4544.7|4538.7|4545.2|4539.2|4545.2|4539.2|4544.7|4538.7|0
1738672600000|2025-02-04 12:36:40|4546.2|4540.2|4544.3|4538.3|4546.2|4540.2|4544.2|4538.2|12
1738672610000|2025-02-04 12:36:50|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|1
1738672640000|2025-02-04 12:37:20|4544.8|4538.8|4545.2|4539.2|4545.2|4539.2|4544.8|4538.8|1
1738672650000|2025-02-04 12:37:30|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|0
1738672660000|2025-02-04 12:37:40|4545.2|4539.2|4544.8|4538.8|4545.2|4539.2|4544.8|4538.8|0
1738672670000|2025-02-04 12:37:50|4545.2|4539.2|4544.8|4538.8|4545.2|4539.2|4544.8|4538.8|0
1738672680000|2025-02-04 12:38:00|4544.5|4538.5|4545|4539|4545.2|4539.2|4544.5|4538.5|1
1738672690000|2025-02-04 12:38:10|4544.7|4538.7|4544.7|4538.7|4545.2|4539.2|4544.7|4538.7|0
1738672700000|2025-02-04 12:38:20|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|0
1738672710000|2025-02-04 12:38:30|4545|4539|4544.3|4538.3|4545|4539|4544.3|4538.3|0
1738672720000|2025-02-04 12:38:40|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|0
1738672790000|2025-02-04 12:39:50|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|4544.8|4538.8|1
1738672800000|2025-02-04 12:40:00|4544.5|4538.5|4544.2|4538.2|4544.5|4538.5|4544.2|4538.2|1
1738672810000|2025-02-04 12:40:10|4544|4538|4541.7|4535.7|4544.7|4538.7|4541.7|4535.7|14
1738672820000|2025-02-04 12:40:20|4541.5|4535.5|4538.2|4532.2|4541.5|4535.5|4538.2|4532.2|11
1738672830000|2025-02-04 12:40:30|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.3|4532.3|6
1738672850000|2025-02-04 12:40:50|4538.5|4532.5|4538.7|4532.7|4538.7|4532.7|4538.5|4532.5|2
1738672860000|2025-02-04 12:41:00|4538.9|4532.9|4537.9|4531.9|4540.2|4534.2|4537.9|4531.9|66
1738672870000|2025-02-04 12:41:10|4537.2|4531.2|4536.2|4530.2|4537.2|4531.2|4535.7|4529.7|5
1738672890000|2025-02-04 12:41:30|||||||||1
1738672910000|2025-02-04 12:41:50|4536.4|4530.4|4536.9|4530.9|4536.9|4530.9|4536.4|4530.4|3
1738672920000|2025-02-04 12:42:00|4537.2|4531.2|4536.9|4530.9|4537.2|4531.2|4536.9|4530.9|1
1738672930000|2025-02-04 12:42:10|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|0
1738672940000|2025-02-04 12:42:20|4537.5|4531.5|4537.2|4531.2|4537.5|4531.5|4537.2|4531.2|1
1738672950000|2025-02-04 12:42:30|4537.5|4531.5|4538.2|4532.2|4538.2|4532.2|4537.5|4531.5|5
1738672960000|2025-02-04 12:42:40|4537.9|4531.9|4537.7|4531.7|4539.4|4533.4|4537.7|4531.7|5
1738672970000|2025-02-04 12:42:50|4538|4532|4537.7|4531.7|4538.5|4532.5|4537.7|4531.7|7
1738672980000|2025-02-04 12:43:00|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|0
1738672990000|2025-02-04 12:43:10|4537.7|4531.7|4537.4|4531.4|4537.7|4531.7|4537.4|4531.4|1
1738673000000|2025-02-04 12:43:20|4537.7|4531.7|4535.4|4529.4|4537.7|4531.7|4535.4|4529.4|5
1738673010000|2025-02-04 12:43:30|4535.9|4529.9|4536.2|4530.2|4536.4|4530.4|4535.9|4529.9|3
1738673020000|2025-02-04 12:43:40|4536.4|4530.4|4536.9|4530.9|4536.9|4530.9|4536.2|4530.2|4
1738673030000|2025-02-04 12:43:50|4536.5|4530.5|4536.4|4530.4|4536.5|4530.5|4536.4|4530.4|0
1738673040000|2025-02-04 12:44:00|4536.2|4530.2|4536.4|4530.4|4536.4|4530.4|4536.2|4530.2|2
1738673060000|2025-02-04 12:44:20|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|0
1738673070000|2025-02-04 12:44:30|4537.7|4531.7|4536.9|4530.9|4537.7|4531.7|4536.9|4530.9|2
1738673080000|2025-02-04 12:44:40|||||||||1
1738673090000|2025-02-04 12:44:50|4536.2|4530.2|4535.4|4529.4|4536.2|4530.2|4535.4|4529.4|3
1738673100000|2025-02-04 12:45:00|4535.7|4529.7|4534.9|4528.9|4535.7|4529.7|4534.9|4528.9|8
1738673110000|2025-02-04 12:45:10|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|4533.9|4527.9|5
1738673130000|2025-02-04 12:45:30|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|4533.4|4527.4|3
1738673140000|2025-02-04 12:45:40|4533.2|4527.2|4530.9|4524.9|4533.2|4527.2|4530.9|4524.9|17
1738673150000|2025-02-04 12:45:50|4530.2|4524.2|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|3
1738673160000|2025-02-04 12:46:00|4530.2|4524.2|4529.2|4523.2|4530.2|4524.2|4529.2|4523.2|2
1738673170000|2025-02-04 12:46:10|4529.5|4523.5|4530.7|4524.7|4530.7|4524.7|4529.5|4523.5|7
1738673180000|2025-02-04 12:46:20|4531|4525|4531|4525|4531|4525|4531|4525|0
1738673190000|2025-02-04 12:46:30|4531.2|4525.2|4531.9|4525.9|4531.9|4525.9|4531.2|4525.2|4
1738673200000|2025-02-04 12:46:40|4531.7|4525.7|4531|4525|4531.7|4525.7|4531|4525|1
1738673210000|2025-02-04 12:46:50|4531.5|4525.5|4531.2|4525.2|4531.5|4525.5|4531.2|4525.2|7
1738673220000|2025-02-04 12:47:00|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|1
1738673230000|2025-02-04 12:47:10|4531.9|4525.9|4532.7|4526.7|4533|4527|4531.9|4525.9|2
1738673240000|2025-02-04 12:47:20|4532.2|4526.2|4532.2|4526.2|4532.7|4526.7|4531.9|4525.9|1
1738673250000|2025-02-04 12:47:30|4531.7|4525.7|4530.9|4524.9|4531.7|4525.7|4530.9|4524.9|2
1738673260000|2025-02-04 12:47:40|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|0
1738673270000|2025-02-04 12:47:50|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|1
1738673280000|2025-02-04 12:48:00|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1738673290000|2025-02-04 12:48:10|4533|4527|4533.2|4527.2|4533.2|4527.2|4532.7|4526.7|2
1738673300000|2025-02-04 12:48:20|4532.7|4526.7|4533|4527|4533|4527|4532.7|4526.7|6
1738673320000|2025-02-04 12:48:40|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1738673330000|2025-02-04 12:48:50|4533.5|4527.5|4532.7|4526.7|4533.5|4527.5|4532.7|4526.7|0
1738673340000|2025-02-04 12:49:00|4532.5|4526.5|4531.5|4525.5|4532.5|4526.5|4531.5|4525.5|3
1738673350000|2025-02-04 12:49:10|4532|4526|4532|4526|4532.2|4526.2|4531.7|4525.7|0
1738673360000|2025-02-04 12:49:20|4532.2|4526.2|4532.5|4526.5|4532.5|4526.5|4532.2|4526.2|0
1738673370000|2025-02-04 12:49:30|4533|4527|4533|4527|4533|4527|4533|4527|2
1738673380000|2025-02-04 12:49:40|4532.7|4526.7|4533.5|4527.5|4533.5|4527.5|4532.7|4526.7|0
1738673400000|2025-02-04 12:50:00|||||||||1
1738673410000|2025-02-04 12:50:10|4532.2|4526.2|4532.2|4526.2|4532.5|4526.5|4532.2|4526.2|5
1738673420000|2025-02-04 12:50:20|4532.5|4526.5|4532.5|4526.5|4532.5|4526.5|4532.2|4526.2|2
1738673430000|2025-02-04 12:50:30|4532.9|4526.9|4532.5|4526.5|4533.7|4527.7|4532|4526|24
1738673440000|2025-02-04 12:50:40|4532.2|4526.2|4532.5|4526.5|4532.5|4526.5|4532.2|4526.2|1
1738673450000|2025-02-04 12:50:50|4532.2|4526.2|4532.5|4526.5|4532.5|4526.5|4532.2|4526.2|1
1738673460000|2025-02-04 12:51:00|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|0
1738673470000|2025-02-04 12:51:10|4533|4527|4533|4527|4533|4527|4533|4527|1
1738673480000|2025-02-04 12:51:20|4533.2|4527.2|4537|4531|4537|4531|4533|4527|14
1738673490000|2025-02-04 12:51:30|4536.5|4530.5|4537.2|4531.2|4537.2|4531.2|4536.5|4530.5|1
1738673500000|2025-02-04 12:51:40|||||||||1
1738673510000|2025-02-04 12:51:50|4537|4531|4536.2|4530.2|4537|4531|4536.2|4530.2|0
1738673520000|2025-02-04 12:52:00|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|1
1738673530000|2025-02-04 12:52:10|4535.2|4529.2|4534.2|4528.2|4535.5|4529.5|4534.2|4528.2|1
1738673540000|2025-02-04 12:52:20|||||||||1
1738673550000|2025-02-04 12:52:30|4534|4528|4534|4528|4534|4528|4534|4528|0
1738673580000|2025-02-04 12:53:00|4534.2|4528.2|4534|4528|4534.2|4528.2|4534|4528|0
1738673590000|2025-02-04 12:53:10|4534.2|4528.2|4534.5|4528.5|4534.5|4528.5|4534.2|4528.2|0
1738673600000|2025-02-04 12:53:20|4534|4528|4534|4528|4534.2|4528.2|4534|4528|2
1738673610000|2025-02-04 12:53:30|4533.5|4527.5|4533.2|4527.2|4533.5|4527.5|4533.2|4527.2|0
1738673630000|2025-02-04 12:53:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1738673640000|2025-02-04 12:54:00|4534|4528|4534|4528|4534|4528|4534|4528|4
1738673650000|2025-02-04 12:54:10|4534.2|4528.2|4534.5|4528.5|4534.5|4528.5|4534|4528|1
1738673670000|2025-02-04 12:54:30|4534.2|4528.2|4533.5|4527.5|4534.2|4528.2|4533.5|4527.5|2
1738673680000|2025-02-04 12:54:40|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|0
1738673690000|2025-02-04 12:54:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1738673700000|2025-02-04 12:55:00|4533.9|4527.9|4534|4528|4534.5|4528.5|4533.7|4527.7|7
1738673710000|2025-02-04 12:55:10|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.4|4527.4|0
1738673720000|2025-02-04 12:55:20|4534|4528|4533.5|4527.5|4534.2|4528.2|4533.5|4527.5|1
1738673730000|2025-02-04 12:55:30|4533.2|4527.2|4534.5|4528.5|4535.2|4529.2|4533.2|4527.2|14
1738673750000|2025-02-04 12:55:50|4533.5|4527.5|4533.2|4527.2|4533.5|4527.5|4533.2|4527.2|2
1738673760000|2025-02-04 12:56:00|4533|4527|4533|4527|4533.2|4527.2|4533|4527|0
1738673770000|2025-02-04 12:56:10|4533.2|4527.2|4533.2|4527.2|4533.5|4527.5|4533.2|4527.2|0
1738673780000|2025-02-04 12:56:20|4534.2|4528.2|4534|4528|4534.5|4528.5|4533.2|4527.2|12
1738673800000|2025-02-04 12:56:40|4534.3|4528.3|4535|4529|4535.2|4529.2|4533.5|4527.5|21
1738673810000|2025-02-04 12:56:50|||||||||1
1738673820000|2025-02-04 12:57:00|4534|4528|4535|4529|4535.5|4529.5|4534|4528|16
1738673830000|2025-02-04 12:57:10|4534.7|4528.7|4534.2|4528.2|4534.7|4528.7|4534.2|4528.2|0
1738673840000|2025-02-04 12:57:20|4534|4528|4534|4528|4534|4528|4533.4|4527.4|0
1738673850000|2025-02-04 12:57:30|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|4533.7|4527.7|0
1738673860000|2025-02-04 12:57:40|4534|4528|4534.9|4528.9|4534.9|4528.9|4534|4528|6
1738673870000|2025-02-04 12:57:50|4535.5|4529.5|4535.2|4529.2|4535.5|4529.5|4534.9|4528.9|6
1738673880000|2025-02-04 12:58:00|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1738673890000|2025-02-04 12:58:10|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4534.9|4528.9|0
1738673900000|2025-02-04 12:58:20|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|0
1738673920000|2025-02-04 12:58:40|4534|4528|4533.2|4527.2|4534|4528|4532.8|4526.8|4
1738673930000|2025-02-04 12:58:50|4533.5|4527.5|4533.2|4527.2|4533.5|4527.5|4533.2|4527.2|0
1738673940000|2025-02-04 12:59:00|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1738673970000|2025-02-04 12:59:30|4533|4527|4532.5|4526.5|4533|4527|4532.5|4526.5|1
1738673990000|2025-02-04 12:59:50|4533|4527|4532.5|4526.5|4533|4527|4532.5|4526.5|8
1738674000000|2025-02-04 13:00:00|||||||||1
1738674010000|2025-02-04 13:00:10|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530.2|4524.2|7
1738674020000|2025-02-04 13:00:20|4530.2|4524.2|4531|4525|4531.2|4525.2|4530.2|4524.2|5
1738674030000|2025-02-04 13:00:30|4531.5|4525.5|4531.2|4525.2|4531.5|4525.5|4531.2|4525.2|2
1738674040000|2025-02-04 13:00:40|4531|4525|4530.5|4524.5|4531|4525|4530.5|4524.5|1
1738674050000|2025-02-04 13:00:50|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1738674060000|2025-02-04 13:01:00|4530.5|4524.5|4530.2|4524.2|4530.5|4524.5|4529.9|4523.9|1
1738674070000|2025-02-04 13:01:10|4530.5|4524.5|4531|4525|4531.5|4525.5|4530.2|4524.2|4
1738674080000|2025-02-04 13:01:20|4531.5|4525.5|4530.5|4524.5|4531.5|4525.5|4530.2|4524.2|5
1738674100000|2025-02-04 13:01:40|4530.2|4524.2|4529.5|4523.5|4530.5|4524.5|4529.5|4523.5|1
1738674110000|2025-02-04 13:01:50|||||||||1
1738674120000|2025-02-04 13:02:00|4530|4524|4530|4524|4530|4524|4529.5|4523.5|5
1738674130000|2025-02-04 13:02:10|4530.5|4524.5|4530|4524|4530.5|4524.5|4530|4524|11
1738674140000|2025-02-04 13:02:20|4530.2|4524.2|4531.5|4525.5|4531.5|4525.5|4530.2|4524.2|2
1738674150000|2025-02-04 13:02:30|4531.3|4525.3|4530.2|4524.2|4531.3|4525.3|4530.2|4524.2|0
1738674160000|2025-02-04 13:02:40|4530|4524|4530|4524|4530|4524|4530|4524|1
1738674180000|2025-02-04 13:03:00|4529.5|4523.5|4531|4525|4531|4525|4529.5|4523.5|9
1738674190000|2025-02-04 13:03:10|4531.2|4525.2|4533|4527|4533|4527|4531.2|4525.2|2
1738674200000|2025-02-04 13:03:20|4532.4|4526.4|4531.2|4525.2|4533|4527|4531.2|4525.2|2
1738674210000|2025-02-04 13:03:30|4531|4525|4531.2|4525.2|4531.2|4525.2|4531|4525|1
1738674220000|2025-02-04 13:03:40|||||||||1
1738674240000|2025-02-04 13:04:00|4532|4526|4530.7|4524.7|4532|4526|4530.7|4524.7|4
1738674250000|2025-02-04 13:04:10|4530.8|4524.8|4530.5|4524.5|4530.8|4524.8|4530.5|4524.5|0
1738674260000|2025-02-04 13:04:20|4530|4524|4530.5|4524.5|4530.5|4524.5|4529.8|4523.8|8
1738674270000|2025-02-04 13:04:30|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|1
1738674280000|2025-02-04 13:04:40|4530.5|4524.5|4530.7|4524.7|4530.7|4524.7|4530.5|4524.5|1
1738674290000|2025-02-04 13:04:50|4530.2|4524.2|4530.5|4524.5|4530.5|4524.5|4530.2|4524.2|0
1738674300000|2025-02-04 13:05:00|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|4530.2|4524.2|0
1738674310000|2025-02-04 13:05:10|4529.7|4523.7|4530.2|4524.2|4530.2|4524.2|4529.7|4523.7|4
1738674320000|2025-02-04 13:05:20|4529.8|4523.8|4529.7|4523.7|4530.5|4524.5|4529.2|4523.2|15
1738674330000|2025-02-04 13:05:30|4529.9|4523.9|4530.2|4524.2|4530.2|4524.2|4529.9|4523.9|3
1738674340000|2025-02-04 13:05:40|4530.7|4524.7|4531.5|4525.5|4531.5|4525.5|4530.7|4524.7|5
1738674350000|2025-02-04 13:05:50|4532.2|4526.2|4532|4526|4532.2|4526.2|4531.7|4525.7|5
1738674360000|2025-02-04 13:06:00|4531.7|4525.7|4531.2|4525.2|4531.7|4525.7|4531.2|4525.2|0
1738674370000|2025-02-04 13:06:10|4531.5|4525.5|4534.2|4528.2|4534.2|4528.2|4531.5|4525.5|25
1738674380000|2025-02-04 13:06:20|4534|4528|4533|4527|4534|4528|4532.7|4526.7|3
1738674390000|2025-02-04 13:06:30|4532.7|4526.7|4531.9|4525.9|4532.7|4526.7|4531.9|4525.9|7
1738674400000|2025-02-04 13:06:40|||||||||29
1738674410000|2025-02-04 13:06:50|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|1
1738674420000|2025-02-04 13:07:00|4531.9|4525.9|4533.2|4527.2|4534.2|4528.2|4531.9|4525.9|13
1738674430000|2025-02-04 13:07:10|4533|4527|4533|4527|4533.2|4527.2|4532.7|4526.7|0
1738674440000|2025-02-04 13:07:20|4533.2|4527.2|4532.2|4526.2|4533.2|4527.2|4532.2|4526.2|0
1738674450000|2025-02-04 13:07:30|4531.9|4525.9|4532.2|4526.2|4532.2|4526.2|4531.9|4525.9|3
1738674460000|2025-02-04 13:07:40|4531.9|4525.9|4532.7|4526.7|4532.7|4526.7|4531.9|4525.9|1
1738674470000|2025-02-04 13:07:50|4532.9|4526.9|4535.2|4529.2|4535.2|4529.2|4532.9|4526.9|3
1738674480000|2025-02-04 13:08:00|4534.9|4528.9|4534.4|4528.4|4534.9|4528.9|4534.2|4528.2|2
1738674490000|2025-02-04 13:08:10|4534.5|4528.5|4535.4|4529.4|4535.7|4529.7|4534.5|4528.5|2
1738674500000|2025-02-04 13:08:20|4535.9|4529.9|4536.2|4530.2|4536.2|4530.2|4535.5|4529.5|1
1738674510000|2025-02-04 13:08:30|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|1
1738674520000|2025-02-04 13:08:40|4535.7|4529.7|4534.2|4528.2|4535.7|4529.7|4534.2|4528.2|1
1738674530000|2025-02-04 13:08:50|4533.9|4527.9|4535.2|4529.2|4535.2|4529.2|4533.9|4527.9|3
1738674540000|2025-02-04 13:09:00|4535.4|4529.4|4535.7|4529.7|4536.2|4530.2|4535.4|4529.4|2
1738674550000|2025-02-04 13:09:10|4535.4|4529.4|4535.4|4529.4|4535.7|4529.7|4535.4|4529.4|0
1738674560000|2025-02-04 13:09:20|4535.7|4529.7|4535.2|4529.2|4535.7|4529.7|4535.2|4529.2|0
1738674570000|2025-02-04 13:09:30|4535.5|4529.5|4535.4|4529.4|4536.2|4530.2|4535.2|4529.2|8
1738674580000|2025-02-04 13:09:40|4535.7|4529.7|4535.7|4529.7|4535.7|4529.7|4535.4|4529.4|0
1738674590000|2025-02-04 13:09:50|4535.9|4529.9|4536.2|4530.2|4536.2|4530.2|4535.9|4529.9|0
1738674610000|2025-02-04 13:10:10|4536|4530|4535.4|4529.4|4536.2|4530.2|4535.4|4529.4|0
1738674620000|2025-02-04 13:10:20|4535.7|4529.7|4535.2|4529.2|4535.7|4529.7|4535.2|4529.2|0
1738674630000|2025-02-04 13:10:30|4534.9|4528.9|4535.2|4529.2|4535.2|4529.2|4534.9|4528.9|4
1738674640000|2025-02-04 13:10:40|||||||||1
1738674650000|2025-02-04 13:10:50|4534.9|4528.9|4535.2|4529.2|4535.2|4529.2|4534.9|4528.9|0
1738674680000|2025-02-04 13:11:20|4535.5|4529.5|4535.2|4529.2|4535.5|4529.5|4535.2|4529.2|10
1738674700000|2025-02-04 13:11:40|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.2|4529.2|0
1738674710000|2025-02-04 13:11:50|4535.2|4529.2|4537.2|4531.2|4538.2|4532.2|4535.2|4529.2|4
1738674720000|2025-02-04 13:12:00|4537|4531|4538.2|4532.2|4538.2|4532.2|4537|4531|11
1738674740000|2025-02-04 13:12:20|4539.4|4533.4|4538.9|4532.9|4539.4|4533.4|4538.9|4532.9|7
1738674750000|2025-02-04 13:12:30|4539.4|4533.4|4539.2|4533.2|4539.4|4533.4|4539.2|4533.2|1
1738674760000|2025-02-04 13:12:40|4539.4|4533.4|4539.2|4533.2|4539.4|4533.4|4539.2|4533.2|1
1738674770000|2025-02-04 13:12:50|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|9
1738674780000|2025-02-04 13:13:00|4542.4|4536.4|4541.2|4535.2|4542.4|4536.4|4540.7|4534.7|8
1738674790000|2025-02-04 13:13:10|4540.7|4534.7|4540.4|4534.4|4540.9|4534.9|4540.4|4534.4|0
1738674800000|2025-02-04 13:13:20|4540.2|4534.2|4538.4|4532.4|4540.2|4534.2|4538.4|4532.4|3
1738674820000|2025-02-04 13:13:40|4539.9|4533.9|4538.2|4532.2|4539.9|4533.9|4538.2|4532.2|71
1738674830000|2025-02-04 13:13:50|||||||||1
1738674840000|2025-02-04 13:14:00|4538|4532|4538.7|4532.7|4538.7|4532.7|4538|4532|5
1738674850000|2025-02-04 13:14:10|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|0
1738674860000|2025-02-04 13:14:20|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|2
1738674870000|2025-02-04 13:14:30|4538|4532|4538.2|4532.2|4538.2|4532.2|4538|4532|0
1738674880000|2025-02-04 13:14:40|4538|4532|4537.7|4531.7|4538|4532|4537.7|4531.7|2
1738674890000|2025-02-04 13:14:50|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|0
1738674900000|2025-02-04 13:15:00|4537|4531|4536.9|4530.9|4537|4531|4536.7|4530.7|1
1738674910000|2025-02-04 13:15:10|4536.7|4530.7|4536.7|4530.7|4536.9|4530.9|4536.7|4530.7|0
1738674920000|2025-02-04 13:15:20|4535.7|4529.7|4535.9|4529.9|4535.9|4529.9|4535.7|4529.7|0
1738674930000|2025-02-04 13:15:30|4535.7|4529.7|4535.9|4529.9|4535.9|4529.9|4535.7|4529.7|0
1738674940000|2025-02-04 13:15:40|4535.7|4529.7|4535.9|4529.9|4535.9|4529.9|4535.7|4529.7|0
1738674950000|2025-02-04 13:15:50|4535.7|4529.7|4536.7|4530.7|4536.7|4530.7|4535.4|4529.4|3
1738674960000|2025-02-04 13:16:00|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.9|4530.9|4
1738674970000|2025-02-04 13:16:10|4536.9|4530.9|4536.4|4530.4|4536.9|4530.9|4535.9|4529.9|3
1738674990000|2025-02-04 13:16:30|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.7|4530.7|0
1738675000000|2025-02-04 13:16:40|4536.7|4530.7|4536.4|4530.4|4536.7|4530.7|4536.4|4530.4|0
1738675050000|2025-02-04 13:17:30|4535.4|4529.4|4539.4|4533.4|4539.4|4533.4|4535.4|4529.4|14
1738675060000|2025-02-04 13:17:40|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539|4533|0
1738675070000|2025-02-04 13:17:50|4539|4533|4538.7|4532.7|4539|4533|4538.7|4532.7|0
1738675080000|2025-02-04 13:18:00|4538.4|4532.4|4538.7|4532.7|4538.9|4532.9|4538.4|4532.4|7
1738675100000|2025-02-04 13:18:20|4538.4|4532.4|4539.2|4533.2|4539.2|4533.2|4538.4|4532.4|2
1738675110000|2025-02-04 13:18:30|4539.5|4533.5|4539.7|4533.7|4539.7|4533.7|4539.5|4533.5|4
1738675120000|2025-02-04 13:18:40|4539.4|4533.4|4540.4|4534.4|4540.7|4534.7|4539.4|4533.4|3
1738675140000|2025-02-04 13:19:00|4540.7|4534.7|4541.2|4535.2|4541.2|4535.2|4540.7|4534.7|1
1738675150000|2025-02-04 13:19:10|4541|4535|4540.4|4534.4|4541|4535|4540.2|4534.2|3
1738675160000|2025-02-04 13:19:20|4540.7|4534.7|4541|4535|4541.2|4535.2|4540.7|4534.7|0
1738675170000|2025-02-04 13:19:30|4541.2|4535.2|4540.4|4534.4|4541.2|4535.2|4540.4|4534.4|0
1738675180000|2025-02-04 13:19:40|4540.2|4534.2|4540.4|4534.4|4540.4|4534.4|4540.2|4534.2|1
1738675190000|2025-02-04 13:19:50|4540.2|4534.2|4540.4|4534.4|4540.4|4534.4|4539.9|4533.9|5
1738675200000|2025-02-04 13:20:00|4540.2|4534.2|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|0
1738675210000|2025-02-04 13:20:10|4540.4|4534.4|4540.2|4534.2|4540.4|4534.4|4540.2|4534.2|2
1738675220000|2025-02-04 13:20:20|4539|4533|4537.5|4531.5|4539|4533|4537.2|4531.2|6
1738675230000|2025-02-04 13:20:30|4537.9|4531.9|4537.7|4531.7|4537.9|4531.9|4537.2|4531.2|2
1738675240000|2025-02-04 13:20:40|4537.4|4531.4|4537.7|4531.7|4537.7|4531.7|4537.4|4531.4|0
1738675250000|2025-02-04 13:20:50|4537.4|4531.4|4537.7|4531.7|4537.7|4531.7|4537.4|4531.4|0
1738675260000|2025-02-04 13:21:00|4537.4|4531.4|4537.4|4531.4|4537.7|4531.7|4537.4|4531.4|3
1738675270000|2025-02-04 13:21:10|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|0
1738675280000|2025-02-04 13:21:20|4537.9|4531.9|4537.7|4531.7|4537.9|4531.9|4537.7|4531.7|0
1738675290000|2025-02-04 13:21:30|4537.9|4531.9|4538.5|4532.5|4538.5|4532.5|4537.9|4531.9|0
1738675300000|2025-02-04 13:21:40|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|0
1738675320000|2025-02-04 13:22:00|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|0
1738675330000|2025-02-04 13:22:10|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|5
1738675350000|2025-02-04 13:22:30|4537.2|4531.2|4536.9|4530.9|4537.2|4531.2|4536.9|4530.9|0
1738675370000|2025-02-04 13:22:50|4536.2|4530.2|4536.7|4530.7|4536.7|4530.7|4535.9|4529.9|15
1738675380000|2025-02-04 13:23:00|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|0
1738675390000|2025-02-04 13:23:10|4536.7|4530.7|4535.4|4529.4|4536.7|4530.7|4535.4|4529.4|0
1738675400000|2025-02-04 13:23:20|4535.9|4529.9|4535.4|4529.4|4535.9|4529.9|4535.4|4529.4|0
1738675410000|2025-02-04 13:23:30|4535.2|4529.2|4536.2|4530.2|4536.2|4530.2|4534.9|4528.9|20
1738675420000|2025-02-04 13:23:40|4536.9|4530.9|4538.7|4532.7|4538.7|4532.7|4536.7|4530.7|8
1738675430000|2025-02-04 13:23:50|4538.4|4532.4|4538.9|4532.9|4538.9|4532.9|4538.4|4532.4|0
1738675440000|2025-02-04 13:24:00|4538.7|4532.7|4536.9|4530.9|4538.7|4532.7|4536.9|4530.9|1
1738675450000|2025-02-04 13:24:10|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1738675460000|2025-02-04 13:24:20|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|0
1738675470000|2025-02-04 13:24:30|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|3
1738675480000|2025-02-04 13:24:40|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|0
1738675490000|2025-02-04 13:24:50|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|0
1738675500000|2025-02-04 13:25:00|4538.2|4532.2|4537.9|4531.9|4538.2|4532.2|4537.9|4531.9|4
1738675510000|2025-02-04 13:25:10|4538.2|4532.2|4537.9|4531.9|4538.2|4532.2|4537.9|4531.9|0
1738675540000|2025-02-04 13:25:40|||||||||3
1738675550000|2025-02-04 13:25:50|||||||||21
1738675560000|2025-02-04 13:26:00|4538.2|4532.2|4537.9|4531.9|4538.2|4532.2|4537.9|4531.9|8
1738675570000|2025-02-04 13:26:10|||||||||2
1738675610000|2025-02-04 13:26:50|||||||||2
1738675620000|2025-02-04 13:27:00|4536.5|4530.5|4537.9|4531.9|4537.9|4531.9|4536.5|4530.5|4
1738675640000|2025-02-04 13:27:20|4537.7|4531.7|4537.9|4531.9|4537.9|4531.9|4537.2|4531.2|0
1738675650000|2025-02-04 13:27:30|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|8
1738675660000|2025-02-04 13:27:40|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|1
1738675670000|2025-02-04 13:27:50|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|0
1738675680000|2025-02-04 13:28:00|4538.4|4532.4|4538.2|4532.2|4538.7|4532.7|4538.2|4532.2|1
1738675690000|2025-02-04 13:28:10|4538.4|4532.4|4538.4|4532.4|4538.9|4532.9|4538.2|4532.2|2
1738675700000|2025-02-04 13:28:20|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|16
1738675710000|2025-02-04 13:28:30|4539.4|4533.4|4540.2|4534.2|4540.2|4534.2|4539.4|4533.4|4
1738675730000|2025-02-04 13:28:50|4539.5|4533.5|4539.4|4533.4|4539.5|4533.5|4538.7|4532.7|2
1738675740000|2025-02-04 13:29:00|4539.2|4533.2|4539.4|4533.4|4539.4|4533.4|4539.2|4533.2|0
1738675750000|2025-02-04 13:29:10|4539.2|4533.2|4537.9|4531.9|4539.2|4533.2|4537.2|4531.2|4
1738675760000|2025-02-04 13:29:20|4537.7|4531.7|4537.4|4531.4|4537.7|4531.7|4537.4|4531.4|0
1738675770000|2025-02-04 13:29:30|4536.9|4530.9|4537.4|4531.4|4537.4|4531.4|4536.9|4530.9|1
1738675790000|2025-02-04 13:29:50|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|0
1738675800000|2025-02-04 13:30:00|4537.4|4531.4|4537.2|4531.2|4537.4|4531.4|4537.2|4531.2|1
1738675810000|2025-02-04 13:30:10|4537.4|4531.4|4537.4|4531.4|4537.9|4531.9|4537.4|4531.4|1
1738675820000|2025-02-04 13:30:20|4537.2|4531.2|4537.4|4531.4|4537.4|4531.4|4537.2|4531.2|2
1738675830000|2025-02-04 13:30:30|4537.2|4531.2|4537.9|4531.9|4537.9|4531.9|4536.9|4530.9|1
1738675840000|2025-02-04 13:30:40|4538.2|4532.2|4538.4|4532.4|4538.4|4532.4|4538.2|4532.2|4
1738675850000|2025-02-04 13:30:50|4538|4532|4536.9|4530.9|4538|4532|4536.9|4530.9|1
1738675860000|2025-02-04 13:31:00|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|4537.4|4531.4|7
1738675870000|2025-02-04 13:31:10|4537.2|4531.2|4537.9|4531.9|4537.9|4531.9|4536.9|4530.9|1
1738675880000|2025-02-04 13:31:20|4537.4|4531.4|4537.9|4531.9|4537.9|4531.9|4537.4|4531.4|0
1738675890000|2025-02-04 13:31:30|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|0
1738675900000|2025-02-04 13:31:40|4538.7|4532.7|4538.9|4532.9|4538.9|4532.9|4538.7|4532.7|1
1738675910000|2025-02-04 13:31:50|4538.7|4532.7|4538.4|4532.4|4538.7|4532.7|4538.2|4532.2|2
1738675920000|2025-02-04 13:32:00|4538.9|4532.9|4537.4|4531.4|4538.9|4532.9|4537.4|4531.4|2
1738675930000|2025-02-04 13:32:10|4537.2|4531.2|4536.7|4530.7|4537.4|4531.4|4536.5|4530.5|3
1738675940000|2025-02-04 13:32:20|4536.5|4530.5|4534.9|4528.9|4536.5|4530.5|4534.9|4528.9|17
1738675950000|2025-02-04 13:32:30|4536.2|4530.2|4535.4|4529.4|4536.2|4530.2|4535.2|4529.2|11
1738675960000|2025-02-04 13:32:40|4535.2|4529.2|4535.9|4529.9|4535.9|4529.9|4535.2|4529.2|3
1738675970000|2025-02-04 13:32:50|4536.2|4530.2|4537.4|4531.4|4537.6|4531.6|4536.2|4530.2|19
1738675980000|2025-02-04 13:33:00|4537.5|4531.5|4538.4|4532.4|4538.4|4532.4|4537.5|4531.5|4
1738675990000|2025-02-04 13:33:10|4538.2|4532.2|4538.4|4532.4|4538.4|4532.4|4537.9|4531.9|4
1738676000000|2025-02-04 13:33:20|4538.9|4532.9|4538.1|4532.1|4539.6|4533.6|4538.1|4532.1|35
1738676010000|2025-02-04 13:33:30|4537.9|4531.9|4537.9|4531.9|4538.9|4532.9|4537.9|4531.9|6
1738676020000|2025-02-04 13:33:40|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|3
1738676030000|2025-02-04 13:33:50|4536.9|4530.9|4537.6|4531.6|4537.6|4531.6|4536.9|4530.9|10
1738676040000|2025-02-04 13:34:00|4536.9|4530.9|4535.4|4529.4|4537.4|4531.4|4535.4|4529.4|13
1738676050000|2025-02-04 13:34:10|4535.6|4529.6|4535.4|4529.4|4535.6|4529.6|4535.2|4529.2|4
1738676060000|2025-02-04 13:34:20|4535.2|4529.2|4530.7|4524.7|4535.2|4529.2|4530.7|4524.7|109
1738676070000|2025-02-04 13:34:30|4530.2|4524.2|4531.2|4525.2|4531.2|4525.2|4530.2|4524.2|2
1738676080000|2025-02-04 13:34:40|4530.2|4524.2|4530.7|4524.7|4530.7|4524.7|4529.7|4523.7|26
1738676090000|2025-02-04 13:34:50|4530.4|4524.4|4532.2|4526.2|4532.2|4526.2|4530.2|4524.2|12
1738676100000|2025-02-04 13:35:00|4531.9|4525.9|4532.9|4526.9|4533.4|4527.4|4531.9|4525.9|25
1738676110000|2025-02-04 13:35:10|4532.4|4526.4|4532.4|4526.4|4532.7|4526.7|4532.2|4526.2|3
1738676120000|2025-02-04 13:35:20|4532.2|4526.2|4532.7|4526.7|4532.7|4526.7|4531.9|4525.9|13
1738676130000|2025-02-04 13:35:30|4532.2|4526.2|4532.2|4526.2|4532.4|4526.4|4532.2|4526.2|2
1738676140000|2025-02-04 13:35:40|4531.9|4525.9|4532.2|4526.2|4532.4|4526.4|4531.9|4525.9|4
1738676150000|2025-02-04 13:35:50|4531.9|4525.9|4532.2|4526.2|4532.2|4526.2|4531.9|4525.9|4
1738676160000|2025-02-04 13:36:00|4531.9|4525.9|4531.4|4525.4|4531.9|4525.9|4531.2|4525.2|2
1738676170000|2025-02-04 13:36:10|4531.2|4525.2|4532.2|4526.2|4533.4|4527.4|4531.2|4525.2|21
1738676180000|2025-02-04 13:36:20|4531.9|4525.9|4532.2|4526.2|4532.4|4526.4|4531.2|4525.2|4
1738676190000|2025-02-04 13:36:30|4531.9|4525.9|4532.4|4526.4|4532.7|4526.7|4531.9|4525.9|31
1738676200000|2025-02-04 13:36:40|4532.9|4526.9|4531.4|4525.4|4532.9|4526.9|4531.4|4525.4|5
1738676210000|2025-02-04 13:36:50|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|1
1738676220000|2025-02-04 13:37:00|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|4531.4|4525.4|3
1738676230000|2025-02-04 13:37:10|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|4532.4|4526.4|3
1738676240000|2025-02-04 13:37:20|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|4533.2|4527.2|1
1738676250000|2025-02-04 13:37:30|4532.4|4526.4|4533.9|4527.9|4534.4|4528.4|4532.2|4526.2|9
1738676260000|2025-02-04 13:37:40|4533.7|4527.7|4533.7|4527.7|4534.4|4528.4|4533.7|4527.7|2
1738676270000|2025-02-04 13:37:50|4535.6|4529.6|4535.4|4529.4|4536|4530|4535.2|4529.2|9
1738676280000|2025-02-04 13:38:00|4535.6|4529.6|4535.2|4529.2|4535.9|4529.9|4534.5|4528.5|19
1738676290000|2025-02-04 13:38:10|4534.9|4528.9|4534.5|4528.5|4534.9|4528.9|4534.5|4528.5|1
1738676300000|2025-02-04 13:38:20|4534.7|4528.7|4534.5|4528.5|4534.7|4528.7|4534.5|4528.5|2
1738676310000|2025-02-04 13:38:30|4532.5|4526.5|4533.2|4527.2|4533.2|4527.2|4532.5|4526.5|9
1738676320000|2025-02-04 13:38:40|4533|4527|4532.5|4526.5|4533|4527|4532.5|4526.5|2
1738676330000|2025-02-04 13:38:50|||||||||1
1738676340000|2025-02-04 13:39:00|4532.2|4526.2|4531.5|4525.5|4532.2|4526.2|4531.5|4525.5|12
1738676350000|2025-02-04 13:39:10|4531.4|4525.4|4530.2|4524.2|4531.4|4525.4|4529.7|4523.7|14
1738676360000|2025-02-04 13:39:20|4529.7|4523.7|4530|4524|4530.2|4524.2|4529.7|4523.7|13
1738676370000|2025-02-04 13:39:30|4529.5|4523.5|4529.2|4523.2|4529.5|4523.5|4529.2|4523.2|1
1738676380000|2025-02-04 13:39:40|4529.5|4523.5|4530|4524|4530|4524|4529.5|4523.5|5
1738676390000|2025-02-04 13:39:50|4529.7|4523.7|4529.7|4523.7|4530.2|4524.2|4529.7|4523.7|7
1738676400000|2025-02-04 13:40:00|4530|4524|4529.4|4523.4|4530|4524|4529.2|4523.2|3
1738676410000|2025-02-04 13:40:10|4529.2|4523.2|4528.2|4522.2|4529.2|4523.2|4528.2|4522.2|3
1738676420000|2025-02-04 13:40:20|4527.9|4521.9|4528.2|4522.2|4528.2|4522.2|4527.9|4521.9|7
1738676430000|2025-02-04 13:40:30|4527.7|4521.7|4527.7|4521.7|4528.2|4522.2|4527.7|4521.7|5
1738676440000|2025-02-04 13:40:40|4528|4522|4527.5|4521.5|4528.2|4522.2|4527.5|4521.5|6
1738676450000|2025-02-04 13:40:50|4527|4521|4527|4521|4527|4521|4527|4521|3
1738676460000|2025-02-04 13:41:00|4526.9|4520.9|4526.7|4520.7|4526.9|4520.9|4526.5|4520.5|3
1738676480000|2025-02-04 13:41:20|4527.2|4521.2|4529.2|4523.2|4529.2|4523.2|4527.2|4521.2|12
1738676490000|2025-02-04 13:41:30|4529.5|4523.5|4529|4523|4530.2|4524.2|4529|4523|6
1738676500000|2025-02-04 13:41:40|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|4529.2|4523.2|0
1738676520000|2025-02-04 13:42:00|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|4531.2|4525.2|1
1738676530000|2025-02-04 13:42:10|4531.4|4525.4|4534.2|4528.2|4534.2|4528.2|4531.4|4525.4|3
1738676550000|2025-02-04 13:42:30|4533|4527|4533.2|4527.2|4533.2|4527.2|4533|4527|5
1738676560000|2025-02-04 13:42:40|||||||||1
1738676570000|2025-02-04 13:42:50|4534|4528|4534|4528|4534|4528|4533.7|4527.7|2
1738676580000|2025-02-04 13:43:00|4534.2|4528.2|4534.2|4528.2|4534.5|4528.5|4534.2|4528.2|0
1738676590000|2025-02-04 13:43:10|4533.7|4527.7|4534.2|4528.2|4534.2|4528.2|4533.2|4527.2|11
1738676620000|2025-02-04 13:43:40|4534.5|4528.5|4534.2|4528.2|4534.5|4528.5|4534.2|4528.2|37
1738676630000|2025-02-04 13:43:50|4533.9|4527.9|4534.5|4528.5|4535.2|4529.2|4533.9|4527.9|213
1738676640000|2025-02-04 13:44:00|||||||||22
1738676650000|2025-02-04 13:44:10|4534.9|4528.9|4533.7|4527.7|4534.9|4528.9|4533.7|4527.7|1
1738676660000|2025-02-04 13:44:20|4533.9|4527.9|4533.7|4527.7|4534.4|4528.4|4533.7|4527.7|11
1738676670000|2025-02-04 13:44:30|4534|4528|4534.9|4528.9|4535.2|4529.2|4534|4528|4
1738676680000|2025-02-04 13:44:40|4536.9|4530.9|4535.4|4529.4|4536.9|4530.9|4535.4|4529.4|5
1738676690000|2025-02-04 13:44:50|4535.7|4529.7|4535.4|4529.4|4535.7|4529.7|4535.2|4529.2|4
1738679400000|2025-02-04 14:30:00|4541.9|4535.9|4562.7|4556.7|4567.7|4561.7|4541.9|4535.9|293
1738679410000|2025-02-04 14:30:10|4561.9|4555.9|4563.6|4557.6|4563.6|4557.6|4555.7|4549.7|162
1738679420000|2025-02-04 14:30:20|4563.7|4557.7|4556.2|4550.2|4563.7|4557.7|4554.2|4548.2|70
1738679430000|2025-02-04 14:30:30|4555.4|4549.4|4552.2|4546.2|4559.4|4553.4|4552.2|4546.2|90
1738679440000|2025-02-04 14:30:40|4553.2|4547.2|4555.7|4549.7|4555.7|4549.7|4552.4|4546.4|56
1738679450000|2025-02-04 14:30:50|4555.1|4549.1|4552.2|4546.2|4555.1|4549.1|4550.2|4544.2|54
1738679460000|2025-02-04 14:31:00|4551.7|4545.7|4549.2|4543.2|4552.2|4546.2|4549.2|4543.2|73
1738679470000|2025-02-04 14:31:10|4548.6|4542.6|4551.1|4545.1|4551.1|4545.1|4547.2|4541.2|40
1738679480000|2025-02-04 14:31:20|4550.2|4544.2|4556.1|4550.1|4556.1|4550.1|4550.2|4544.2|71
1738679490000|2025-02-04 14:31:30|4555.4|4549.4|4561.2|4555.2|4562.4|4556.4|4555.4|4549.4|68
1738679500000|2025-02-04 14:31:40|4562.2|4556.2|4567.2|4561.2|4568.4|4562.4|4562.2|4556.2|61
1738679510000|2025-02-04 14:31:50|4566.9|4560.9|4568.4|4562.4|4570.4|4564.4|4565.2|4559.2|142
1738679520000|2025-02-04 14:32:00|4568.6|4562.6|4573.4|4567.4|4574.6|4568.6|4568.2|4562.2|72
1738679530000|2025-02-04 14:32:10|4573.7|4567.7|4570.2|4564.2|4573.7|4567.7|4567.2|4561.2|81
1738679540000|2025-02-04 14:32:20|4570.1|4564.1|4569.2|4563.2|4571.1|4565.1|4567.2|4561.2|66
1738679550000|2025-02-04 14:32:30|4569.4|4563.4|4571.7|4565.7|4572.1|4566.1|4568.2|4562.2|61
1738679560000|2025-02-04 14:32:40|4573.2|4567.2|4567.2|4561.2|4573.2|4567.2|4566.2|4560.2|40
1738679570000|2025-02-04 14:32:50|4566.9|4560.9|4564.2|4558.2|4566.9|4560.9|4563.4|4557.4|18
1738679580000|2025-02-04 14:33:00|4564.9|4558.9|4568.4|4562.4|4570.2|4564.2|4564.9|4558.9|80
1738679590000|2025-02-04 14:33:10|4568.2|4562.2|4566.9|4560.9|4568.2|4562.2|4566.9|4560.9|8
1738679600000|2025-02-04 14:33:20|4566.2|4560.2|4566.9|4560.9|4567.9|4561.9|4565.9|4559.9|36
1738679610000|2025-02-04 14:33:30|4566.4|4560.4|4564.9|4558.9|4566.4|4560.4|4564.9|4558.9|5
1738679620000|2025-02-04 14:33:40|4565.9|4559.9|4568.2|4562.2|4571.9|4565.9|4565.9|4559.9|77
1738679630000|2025-02-04 14:33:50|4568.4|4562.4|4562.9|4556.9|4569.2|4563.2|4562.9|4556.9|35
1738679640000|2025-02-04 14:34:00|4562.2|4556.2|4561.9|4555.9|4564.2|4558.2|4561.9|4555.9|23
1738679650000|2025-02-04 14:34:10|4562.2|4556.2|4563.1|4557.1|4563.2|4557.2|4561.2|4555.2|42
1738679660000|2025-02-04 14:34:20|4562.7|4556.7|4562.1|4556.1|4563.1|4557.1|4561.2|4555.2|14
1738679670000|2025-02-04 14:34:30|4561.2|4555.2|4565.2|4559.2|4566.2|4560.2|4561.2|4555.2|29
1738679680000|2025-02-04 14:34:40|4564.9|4558.9|4568.9|4562.9|4569.4|4563.4|4563.2|4557.2|30
1738679690000|2025-02-04 14:34:50|4568.7|4562.7|4567.2|4561.2|4569.4|4563.4|4566.9|4560.9|14
1738679700000|2025-02-04 14:35:00|4566.9|4560.9|4569.6|4563.6|4570.4|4564.4|4566.4|4560.4|44
1738679710000|2025-02-04 14:35:10|4568.6|4562.6|4569.6|4563.6|4570.2|4564.2|4567.9|4561.9|11
1738679720000|2025-02-04 14:35:20|4570.2|4564.2|4571.2|4565.2|4574.2|4568.2|4570.2|4564.2|60
1738679730000|2025-02-04 14:35:30|4571.6|4565.6|4569.2|4563.2|4572.2|4566.2|4569.2|4563.2|31
1738679740000|2025-02-04 14:35:40|4569.1|4563.1|4569.2|4563.2|4569.2|4563.2|4568.2|4562.2|15
1738679750000|2025-02-04 14:35:50|4568.9|4562.9|4570.2|4564.2|4570.2|4564.2|4568.7|4562.7|14
1738679760000|2025-02-04 14:36:00|4570.6|4564.6|4570.2|4564.2|4572.1|4566.1|4568.9|4562.9|48
1738679770000|2025-02-04 14:36:10|4571.2|4565.2|4572.1|4566.1|4572.1|4566.1|4568.2|4562.2|20
1738679780000|2025-02-04 14:36:20|4571.6|4565.6|4572.2|4566.2|4572.2|4566.2|4570.1|4564.1|20
1738679790000|2025-02-04 14:36:30|4571.9|4565.9|4572.9|4566.9|4574.2|4568.2|4571.9|4565.9|21
1738679800000|2025-02-04 14:36:40|4572.2|4566.2|4573.6|4567.6|4574.2|4568.2|4572.2|4566.2|40
1738679810000|2025-02-04 14:36:50|4574.2|4568.2|4574.2|4568.2|4574.6|4568.6|4573.9|4567.9|64
1738679820000|2025-02-04 14:37:00|4573.9|4567.9|4573.2|4567.2|4573.9|4567.9|4572.2|4566.2|28
1738679830000|2025-02-04 14:37:10|4572.6|4566.6|4570.2|4564.2|4572.6|4566.6|4568.9|4562.9|64
1738679840000|2025-02-04 14:37:20|4569.9|4563.9|4563.6|4557.6|4569.9|4563.9|4563.6|4557.6|35
1738679850000|2025-02-04 14:37:30|4563.7|4557.7|4562.7|4556.7|4564.2|4558.2|4561.2|4555.2|27
1738679860000|2025-02-04 14:37:40|4563.1|4557.1|4573.7|4567.7|4573.7|4567.7|4563.1|4557.1|61
1738679870000|2025-02-04 14:37:50|4573.2|4567.2|4570.2|4564.2|4573.2|4567.2|4569.2|4563.2|22
1738679880000|2025-02-04 14:38:00|4571.2|4565.2|4575.9|4569.9|4579.2|4573.2|4571.2|4565.2|78
1738679890000|2025-02-04 14:38:10|4575.6|4569.6|4574.4|4568.4|4578.6|4572.6|4574.4|4568.4|144
1738679900000|2025-02-04 14:38:20|4573.7|4567.7|4574.2|4568.2|4575.2|4569.2|4570.2|4564.2|42
1738679910000|2025-02-04 14:38:30|4574.4|4568.4|4579.4|4573.4|4579.4|4573.4|4574.2|4568.2|35
1738679920000|2025-02-04 14:38:40|4579.2|4573.2|4575.4|4569.4|4579.9|4573.9|4575.4|4569.4|28
1738679930000|2025-02-04 14:38:50|4574.9|4568.9|4574.9|4568.9|4578.2|4572.2|4573.7|4567.7|66
1738679940000|2025-02-04 14:39:00|4575.9|4569.9|4571.2|4565.2|4575.9|4569.9|4570.1|4564.1|42
1738679950000|2025-02-04 14:39:10|4571.9|4565.9|4570.2|4564.2|4572.2|4566.2|4570.2|4564.2|50
1738679960000|2025-02-04 14:39:20|4569.1|4563.1|4570.2|4564.2|4570.2|4564.2|4567.9|4561.9|6
1738679970000|2025-02-04 14:39:30|4571.2|4565.2|4571.1|4565.1|4572.2|4566.2|4569.2|4563.2|39
1738679980000|2025-02-04 14:39:40|4571.2|4565.2|4574.2|4568.2|4574.2|4568.2|4570.7|4564.7|28
1738679990000|2025-02-04 14:39:50|4574.4|4568.4|4577.2|4571.2|4578.2|4572.2|4574.4|4568.4|19
1738680000000|2025-02-04 14:40:00|4577.6|4571.6|4579.4|4573.4|4579.9|4573.9|4576.2|4570.2|28
1738680010000|2025-02-04 14:40:10|4579.9|4573.9|4582.1|4576.1|4582.2|4576.2|4579.7|4573.7|37
1738680020000|2025-02-04 14:40:20|4581.4|4575.4|4583.9|4577.9|4583.9|4577.9|4579.9|4573.9|89
1738680030000|2025-02-04 14:40:30|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4583.3|4577.3|175
1738680040000|2025-02-04 14:40:40|4583.8|4577.8|4580.6|4574.6|4583.8|4577.8|4576.6|4570.6|59
1738680050000|2025-02-04 14:40:50|4577.6|4571.6|4577.9|4571.9|4578.3|4572.3|4576.3|4570.3|20
1738680060000|2025-02-04 14:41:00|4576.4|4570.4|4575.9|4569.9|4577.4|4571.4|4573.9|4567.9|79
1738680070000|2025-02-04 14:41:10|4575.2|4569.2|4580.4|4574.4|4580.4|4574.4|4575.2|4569.2|42
1738680080000|2025-02-04 14:41:20|4580.6|4574.6|4582.6|4576.6|4582.8|4576.8|4578.9|4572.9|69
1738680090000|2025-02-04 14:41:30|4582.8|4576.8|4582.3|4576.3|4584.1|4578.1|4579.6|4573.6|33
1738680100000|2025-02-04 14:41:40|4582.8|4576.8|4581.3|4575.3|4584.3|4578.3|4579.3|4573.3|37
1738680110000|2025-02-04 14:41:50|4581.6|4575.6|4581.3|4575.3|4584.3|4578.3|4580.9|4574.9|22
1738680120000|2025-02-04 14:42:00|4581.6|4575.6|4590.6|4584.6|4590.6|4584.6|4581.6|4575.6|55
1738680130000|2025-02-04 14:42:10|4590.3|4584.3|4588.6|4582.6|4591.8|4585.8|4587.3|4581.3|53
1738680140000|2025-02-04 14:42:20|4587.9|4581.9|4585.6|4579.6|4590.3|4584.3|4584.8|4578.8|60
1738680150000|2025-02-04 14:42:30|4585.9|4579.9|4592.8|4586.8|4594.3|4588.3|4585.9|4579.9|88
1738680160000|2025-02-04 14:42:40|4592.1|4586.1|4595.1|4589.1|4595.9|4589.9|4591.3|4585.3|56
1738680170000|2025-02-04 14:42:50|4595.9|4589.9|4591.9|4585.9|4595.9|4589.9|4591.3|4585.3|99
1738680180000|2025-02-04 14:43:00|4592.9|4586.9|4587.6|4581.6|4593.9|4587.9|4585.6|4579.6|88
1738680190000|2025-02-04 14:43:10|4587.8|4581.8|4591.6|4585.6|4591.8|4585.8|4587.8|4581.8|78
1738680200000|2025-02-04 14:43:20|4591.8|4585.8|4592.9|4586.9|4594.9|4588.9|4591.8|4585.8|22
1738680210000|2025-02-04 14:43:30|4592.8|4586.8|4588.3|4582.3|4594.3|4588.3|4588.3|4582.3|32
1738680220000|2025-02-04 14:43:40|4588.4|4582.4|4592.6|4586.6|4593.3|4587.3|4587.8|4581.8|68
1738680230000|2025-02-04 14:43:50|4591.8|4585.8|4591.6|4585.6|4592.6|4586.6|4591.6|4585.6|20
1738680240000|2025-02-04 14:44:00|4592.3|4586.3|4591.6|4585.6|4594.6|4588.6|4591.6|4585.6|39
1738680250000|2025-02-04 14:44:10|4592.8|4586.8|4594.6|4588.6|4594.6|4588.6|4592.3|4586.3|13
1738680260000|2025-02-04 14:44:20|4595.3|4589.3|4596.8|4590.8|4599.4|4593.4|4595.3|4589.3|33
1738680270000|2025-02-04 14:44:30|4596.6|4590.6|4596.6|4590.6|4598.6|4592.6|4596.6|4590.6|14
1738680280000|2025-02-04 14:44:40|4596.3|4590.3|4593.3|4587.3|4597.6|4591.6|4591.8|4585.8|26
1738680290000|2025-02-04 14:44:50|4592.8|4586.8|4591.6|4585.6|4593.8|4587.8|4591.3|4585.3|24
1738680300000|2025-02-04 14:45:00|4591.9|4585.9|4589.9|4583.9|4596.6|4590.6|4589.9|4583.9|40
1738680310000|2025-02-04 14:45:10|4589.3|4583.3|4589.8|4583.8|4594.6|4588.6|4589.3|4583.3|39
1738680320000|2025-02-04 14:45:20|4590.3|4584.3|4592.6|4586.6|4592.8|4586.8|4589.1|4583.1|27
1738680330000|2025-02-04 14:45:30|4591.2|4585.2|4595.1|4589.1|4595.1|4589.1|4590.6|4584.6|19
1738680340000|2025-02-04 14:45:40|4595.6|4589.6|4597.6|4591.6|4597.6|4591.6|4595.3|4589.3|30
1738680350000|2025-02-04 14:45:50|4597.8|4591.8|4598.6|4592.6|4598.8|4592.8|4597.3|4591.3|13
1738680360000|2025-02-04 14:46:00|4598.8|4592.8|4597.8|4591.8|4602.3|4596.3|4597.8|4591.8|119
1738680370000|2025-02-04 14:46:10|4597.6|4591.6|4594.8|4588.8|4600.4|4594.4|4593.3|4587.3|35
1738680380000|2025-02-04 14:46:20|4594.6|4588.6|4597.3|4591.3|4597.6|4591.6|4594.6|4588.6|13
1738680390000|2025-02-04 14:46:30|4597.9|4591.9|4599.8|4593.8|4601.8|4595.8|4597.9|4591.9|36
1738680400000|2025-02-04 14:46:40|4600.6|4594.6|4599.8|4593.8|4601.6|4595.6|4599.6|4593.6|13
1738680410000|2025-02-04 14:46:50|4599.6|4593.6|4600.3|4594.3|4600.6|4594.6|4597.8|4591.8|41
1738680420000|2025-02-04 14:47:00|4600.6|4594.6|4605.3|4599.3|4605.6|4599.6|4600.6|4594.6|84
1738680430000|2025-02-04 14:47:10|4604.9|4598.9|4597.6|4591.6|4604.9|4598.9|4596.3|4590.3|31
1738680440000|2025-02-04 14:47:20|4598.3|4592.3|4599.6|4593.6|4599.6|4593.6|4596.3|4590.3|31
1738680450000|2025-02-04 14:47:30|4599.3|4593.3|4595.6|4589.6|4599.3|4593.3|4593.6|4587.6|22
1738680460000|2025-02-04 14:47:40|4595.8|4589.8|4593.6|4587.6|4597.6|4591.6|4593.6|4587.6|14
1738680470000|2025-02-04 14:47:50|4594.3|4588.3|4593.6|4587.6|4595.6|4589.6|4593.3|4587.3|10
1738680480000|2025-02-04 14:48:00|4593.3|4587.3|4590.6|4584.6|4593.6|4587.6|4590.6|4584.6|34
1738680490000|2025-02-04 14:48:10|4591.1|4585.1|4592.3|4586.3|4592.6|4586.6|4589.8|4583.8|47
1738680500000|2025-02-04 14:48:20|4592.6|4586.6|4594.6|4588.6|4594.8|4588.8|4592.3|4586.3|28
1738680510000|2025-02-04 14:48:30|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4590.8|4584.8|17
1738680520000|2025-02-04 14:48:40|4592.6|4586.6|4590.1|4584.1|4592.6|4586.6|4590.1|4584.1|31
1738680530000|2025-02-04 14:48:50|4589.9|4583.9|4590.3|4584.3|4590.6|4584.6|4589.1|4583.1|15
1738680540000|2025-02-04 14:49:00|4589.8|4583.8|4593.3|4587.3|4594.1|4588.1|4588.6|4582.6|45
1738680550000|2025-02-04 14:49:10|4593.6|4587.6|4599.3|4593.3|4599.9|4593.9|4592.3|4586.3|70
1738680560000|2025-02-04 14:49:20|4599.6|4593.6|4604.3|4598.3|4605.1|4599.1|4599.6|4593.6|72
1738680570000|2025-02-04 14:49:30|4604.8|4598.8|4605.6|4599.6|4606.8|4600.8|4604.8|4598.8|42
1738680580000|2025-02-04 14:49:40|4605.3|4599.3|4604.3|4598.3|4605.4|4599.4|4601.6|4595.6|69
1738680590000|2025-02-04 14:49:50|4603.3|4597.3|4608.3|4602.3|4608.3|4602.3|4603.3|4597.3|136
1738680600000|2025-02-04 14:50:00|4607.9|4601.9|4610.9|4604.9|4611.1|4605.1|4607.4|4601.4|71
1738680610000|2025-02-04 14:50:10|4611.1|4605.1|4609.9|4603.9|4613.6|4607.6|4609.9|4603.9|109
1738680620000|2025-02-04 14:50:20|4610.6|4604.6|4612.6|4606.6|4614.1|4608.1|4609.9|4603.9|73
1738680630000|2025-02-04 14:50:30|4613.6|4607.6|4612.9|4606.9|4615.4|4609.4|4611.9|4605.9|61
1738680640000|2025-02-04 14:50:40|4611.6|4605.6|4613.1|4607.1|4613.6|4607.6|4610.9|4604.9|28
1738680650000|2025-02-04 14:50:50|4612.6|4606.6|4612.6|4606.6|4613.9|4607.9|4612.6|4606.6|27
1738680660000|2025-02-04 14:51:00|4610.9|4604.9|4612.6|4606.6|4615.6|4609.6|4608.1|4602.1|82
1738680670000|2025-02-04 14:51:10|4612.9|4606.9|4608.8|4602.8|4612.9|4606.9|4607.8|4601.8|39
1738680680000|2025-02-04 14:51:20|4608.3|4602.3|4607.9|4601.9|4609.3|4603.3|4607.6|4601.6|13
1738680690000|2025-02-04 14:51:30|4606.9|4600.9|4606.9|4600.9|4607.9|4601.9|4605.9|4599.9|37
1738680700000|2025-02-04 14:51:40|4607.3|4601.3|4607.9|4601.9|4610.9|4604.9|4606.8|4600.8|31
1738680710000|2025-02-04 14:51:50|4612.4|4606.4|4611.3|4605.3|4612.6|4606.6|4611.3|4605.3|184
1738680720000|2025-02-04 14:52:00|4610.9|4604.9|4608.9|4602.9|4613.8|4607.8|4606.9|4600.9|42
1738680730000|2025-02-04 14:52:10|4608.8|4602.8|4607.1|4601.1|4608.8|4602.8|4605.3|4599.3|16
1738680740000|2025-02-04 14:52:20|4606.9|4600.9|4606.9|4600.9|4607.9|4601.9|4606.9|4600.9|9
1738680750000|2025-02-04 14:52:30|4607.3|4601.3|4609.4|4603.4|4609.9|4603.9|4607.3|4601.3|21
1738680760000|2025-02-04 14:52:40|4609.1|4603.1|4608.9|4602.9|4609.1|4603.1|4607.9|4601.9|22
1738680770000|2025-02-04 14:52:50|4608.8|4602.8|4609.9|4603.9|4609.9|4603.9|4608.6|4602.6|14
1738680780000|2025-02-04 14:53:00|4610.3|4604.3|4605.9|4599.9|4610.3|4604.3|4605.9|4599.9|26
1738680790000|2025-02-04 14:53:10|4605.8|4599.8|4600.6|4594.6|4607.3|4601.3|4600.6|4594.6|227
1738680800000|2025-02-04 14:53:20|4599.6|4593.6|4599.8|4593.8|4600.3|4594.3|4598.8|4592.8|42
1738680810000|2025-02-04 14:53:30|4599.3|4593.3|4601.6|4595.6|4601.6|4595.6|4598.6|4592.6|45
1738680820000|2025-02-04 14:53:40|4602.6|4596.6|4601.6|4595.6|4602.6|4596.6|4601.6|4595.6|13
1738680830000|2025-02-04 14:53:50|4602.6|4596.6|4602.6|4596.6|4603.1|4597.1|4602.3|4596.3|4
1738680840000|2025-02-04 14:54:00|4602.8|4596.8|4604.6|4598.6|4604.6|4598.6|4602.6|4596.6|8
1738680850000|2025-02-04 14:54:10|4604.9|4598.9|4603.6|4597.6|4605.6|4599.6|4602.6|4596.6|15
1738680860000|2025-02-04 14:54:20|4604.4|4598.4|4598.6|4592.6|4604.4|4598.4|4597.9|4591.9|19
1738680870000|2025-02-04 14:54:30|4597.9|4591.9|4598.6|4592.6|4599.1|4593.1|4596.1|4590.1|25
1738680880000|2025-02-04 14:54:40|4599.3|4593.3|4602.6|4596.6|4602.6|4596.6|4599.3|4593.3|11
1738680890000|2025-02-04 14:54:50|4603.3|4597.3|4599.6|4593.6|4603.3|4597.3|4598.6|4592.6|16
1738680900000|2025-02-04 14:55:00|4600.4|4594.4|4603.8|4597.8|4603.8|4597.8|4599.6|4593.6|15
1738680910000|2025-02-04 14:55:10|4603.6|4597.6|4603.3|4597.3|4603.6|4597.6|4602.6|4596.6|6
1738680920000|2025-02-04 14:55:20|4604.3|4598.3|4600.6|4594.6|4604.3|4598.3|4599.8|4593.8|10
1738680930000|2025-02-04 14:55:30|4600.9|4594.9|4599.3|4593.3|4602.6|4596.6|4599.3|4593.3|12
1738680940000|2025-02-04 14:55:40|4599.6|4593.6|4598.6|4592.6|4600.4|4594.4|4598.3|4592.3|15
1738680950000|2025-02-04 14:55:50|4598.9|4592.9|4599.3|4593.3|4601.6|4595.6|4598.8|4592.8|18
1738680960000|2025-02-04 14:56:00|4599.6|4593.6|4598.6|4592.6|4599.6|4593.6|4597.1|4591.1|13
1738680970000|2025-02-04 14:56:10|4595.8|4589.8|4603.6|4597.6|4603.6|4597.6|4595.8|4589.8|34
1738680980000|2025-02-04 14:56:20|4603.9|4597.9|4603.4|4597.4|4605.3|4599.3|4600.6|4594.6|54
1738680990000|2025-02-04 14:56:30|4603.1|4597.1|4606.4|4600.4|4606.4|4600.4|4602.4|4596.4|12
1738681000000|2025-02-04 14:56:40|4605.6|4599.6|4604.4|4598.4|4605.9|4599.9|4603.6|4597.6|13
1738681010000|2025-02-04 14:56:50|4604.6|4598.6|4603.6|4597.6|4605.1|4599.1|4603.6|4597.6|10
1738681020000|2025-02-04 14:57:00|4603.9|4597.9|4606.9|4600.9|4607.1|4601.1|4603.9|4597.9|15
1738681030000|2025-02-04 14:57:10|4607.3|4601.3|4605.6|4599.6|4607.3|4601.3|4605.6|4599.6|56
1738681040000|2025-02-04 14:57:20|4603.6|4597.6|4603.9|4597.9|4605.3|4599.3|4602.9|4596.9|14
1738681050000|2025-02-04 14:57:30|4604.6|4598.6|4605.6|4599.6|4606.6|4600.6|4603.6|4597.6|21
1738681060000|2025-02-04 14:57:40|4605.9|4599.9|4605.3|4599.3|4605.9|4599.9|4604.6|4598.6|7
1738681070000|2025-02-04 14:57:50|4605.1|4599.1|4606.6|4600.6|4607.6|4601.6|4604.6|4598.6|9
1738681080000|2025-02-04 14:58:00|4606.9|4600.9|4607.6|4601.6|4607.6|4601.6|4604.6|4598.6|28
1738681090000|2025-02-04 14:58:10|4607.3|4601.3|4608.8|4602.8|4610.6|4604.6|4606.8|4600.8|43
1738681100000|2025-02-04 14:58:20|4608.6|4602.6|4608.6|4602.6|4608.8|4602.8|4606.6|4600.6|21
1738681110000|2025-02-04 14:58:30|4609.1|4603.1|4606.6|4600.6|4609.8|4603.8|4606.3|4600.3|32
1738681120000|2025-02-04 14:58:40|4606.3|4600.3|4607.3|4601.3|4608.6|4602.6|4606.3|4600.3|6
1738681130000|2025-02-04 14:58:50|4606.6|4600.6|4606.6|4600.6|4606.8|4600.8|4606.3|4600.3|8
1738681140000|2025-02-04 14:59:00|4607.6|4601.6|4606.6|4600.6|4607.8|4601.8|4606.6|4600.6|47
1738681150000|2025-02-04 14:59:10|4607.3|4601.3|4607.6|4601.6|4608.6|4602.6|4606.8|4600.8|22
1738681160000|2025-02-04 14:59:20|4607.8|4601.8|4606.3|4600.3|4607.8|4601.8|4606.3|4600.3|7
1738681170000|2025-02-04 14:59:30|4606.6|4600.6|4607.4|4601.4|4607.6|4601.6|4606.6|4600.6|57
1738681180000|2025-02-04 14:59:40|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|3
1738681190000|2025-02-04 14:59:50|4603.6|4597.6|4604.6|4598.6|4605.6|4599.6|4602.8|4596.8|21
1738681200000|2025-02-04 15:00:00|4604.3|4598.3|4606.6|4600.6|4608.6|4602.6|4604.3|4598.3|56
1738681210000|2025-02-04 15:00:10|4607.4|4601.4|4607.6|4601.6|4607.6|4601.6|4606.6|4600.6|9
1738681220000|2025-02-04 15:00:20|4608.6|4602.6|4610.6|4604.6|4610.9|4604.9|4608.6|4602.6|24
1738681230000|2025-02-04 15:00:30|4610.9|4604.9|4613.3|4607.3|4614.6|4608.6|4610.6|4604.6|25
1738681240000|2025-02-04 15:00:40|4613.4|4607.4|4613.3|4607.3|4615.6|4609.6|4613.3|4607.3|33
1738681250000|2025-02-04 15:00:50|4613.6|4607.6|4613.3|4607.3|4614.3|4608.3|4612.6|4606.6|18
1738681260000|2025-02-04 15:01:00|4612.8|4606.8|4613.6|4607.6|4614.6|4608.6|4612.8|4606.8|18
1738681270000|2025-02-04 15:01:10|4613.3|4607.3|4614.3|4608.3|4614.3|4608.3|4611.3|4605.3|17
1738681280000|2025-02-04 15:01:20|4613.3|4607.3|4612.3|4606.3|4613.3|4607.3|4612.1|4606.1|10
1738681290000|2025-02-04 15:01:30|4613.3|4607.3|4612.3|4606.3|4614.3|4608.3|4612.3|4606.3|15
1738681300000|2025-02-04 15:01:40|4612.6|4606.6|4613.3|4607.3|4613.3|4607.3|4612.6|4606.6|8
1738681310000|2025-02-04 15:01:50|4613.1|4607.1|4612.3|4606.3|4613.1|4607.1|4611.6|4605.6|10
1738681320000|2025-02-04 15:02:00|4611.3|4605.3|4610.9|4604.9|4613.3|4607.3|4609.8|4603.8|28
1738681330000|2025-02-04 15:02:10|4611.3|4605.3|4611.3|4605.3|4612.3|4606.3|4610.3|4604.3|17
1738681340000|2025-02-04 15:02:20|4611.6|4605.6|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|25
1738681350000|2025-02-04 15:02:30|4613.3|4607.3|4613.6|4607.6|4614.3|4608.3|4613.3|4607.3|19
1738681360000|2025-02-04 15:02:40|4613.8|4607.8|4612.8|4606.8|4614.3|4608.3|4612.6|4606.6|40
1738681370000|2025-02-04 15:02:50|4613.8|4607.8|4609.6|4603.6|4613.8|4607.8|4609.1|4603.1|13
1738681380000|2025-02-04 15:03:00|4608.6|4602.6|4610.6|4604.6|4610.8|4604.8|4608.6|4602.6|12
1738681390000|2025-02-04 15:03:10|4610.8|4604.8|4612.3|4606.3|4613.1|4607.1|4610.8|4604.8|9
1738681400000|2025-02-04 15:03:20|4612.9|4606.9|4612.3|4606.3|4614.3|4608.3|4612.3|4606.3|50
1738681410000|2025-02-04 15:03:30|4612.6|4606.6|4611.3|4605.3|4612.6|4606.6|4611.3|4605.3|7
1738681420000|2025-02-04 15:03:40|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|9
1738681430000|2025-02-04 15:03:50|4612.3|4606.3|4609.4|4603.4|4612.9|4606.9|4609.3|4603.3|19
1738681440000|2025-02-04 15:04:00|4609.1|4603.1|4607.1|4601.1|4609.1|4603.1|4606.6|4600.6|52
1738681450000|2025-02-04 15:04:10|4606.9|4600.9|4606.6|4600.6|4607.6|4601.6|4605.6|4599.6|10
1738681460000|2025-02-04 15:04:20|4606.9|4600.9|4605.9|4599.9|4606.9|4600.9|4603.6|4597.6|26
1738681470000|2025-02-04 15:04:30|4605.6|4599.6|4607.6|4601.6|4607.6|4601.6|4605.6|4599.6|13
1738681480000|2025-02-04 15:04:40|4607.3|4601.3|4607.8|4601.8|4608.1|4602.1|4606.6|4600.6|16
1738681490000|2025-02-04 15:04:50|4607.6|4601.6|4607.3|4601.3|4608.3|4602.3|4606.6|4600.6|3
1738681500000|2025-02-04 15:05:00|4607.6|4601.6|4610.3|4604.3|4610.3|4604.3|4607.6|4601.6|13
1738681510000|2025-02-04 15:05:10|4611|4605|4612.6|4606.6|4613.4|4607.4|4611|4605|43
1738681520000|2025-02-04 15:05:20|4612.9|4606.9|4613.1|4607.1|4613.9|4607.9|4612.6|4606.6|15
1738681530000|2025-02-04 15:05:30|4612.6|4606.6|4610.3|4604.3|4612.6|4606.6|4609.9|4603.9|22
1738681540000|2025-02-04 15:05:40|4609.9|4603.9|4608.9|4602.9|4610.3|4604.3|4608.9|4602.9|43
1738681550000|2025-02-04 15:05:50|4607.4|4601.4|4610.5|4604.5|4610.5|4604.5|4607.4|4601.4|19
1738681560000|2025-02-04 15:06:00|4612|4606|4612|4606|4613|4607|4610|4604|24
1738681570000|2025-02-04 15:06:10|4612.5|4606.5|4613.3|4607.3|4614|4608|4612|4606|9
1738681580000|2025-02-04 15:06:20|4613|4607|4613.8|4607.8|4613.8|4607.8|4613|4607|9
1738681590000|2025-02-04 15:06:30|4614|4608|4613.5|4607.5|4614.3|4608.3|4613.5|4607.5|23
1738681600000|2025-02-04 15:06:40|4613.8|4607.8|4611|4605|4613.8|4607.8|4610.8|4604.8|6
1738681610000|2025-02-04 15:06:50|4610.8|4604.8|4610.8|4604.8|4611.3|4605.3|4608.8|4602.8|12
1738681620000|2025-02-04 15:07:00|4611|4605|4611.8|4605.8|4612|4606|4610.5|4604.5|5
1738681630000|2025-02-04 15:07:10|4611.5|4605.5|4611.5|4605.5|4612|4606|4610.8|4604.8|7
1738681640000|2025-02-04 15:07:20|4611.8|4605.8|4614|4608|4614|4608|4611.8|4605.8|15
1738681650000|2025-02-04 15:07:30|4614.3|4608.3|4614|4608|4615.3|4609.3|4614|4608|15
1738681660000|2025-02-04 15:07:40|4614.6|4608.6|4616.5|4610.5|4616.5|4610.5|4614.6|4608.6|13
1738681670000|2025-02-04 15:07:50|4616|4610|4618|4612|4619|4613|4616|4610|19
1738681680000|2025-02-04 15:08:00|4618.1|4612.1|4615.8|4609.8|4618.3|4612.3|4615.5|4609.5|17
1738681690000|2025-02-04 15:08:10|4616.3|4610.3|4614.3|4608.3|4617|4611|4614.3|4608.3|16
1738681700000|2025-02-04 15:08:20|4614.6|4608.6|4615|4609|4615|4609|4614.6|4608.6|2
1738681710000|2025-02-04 15:08:30|4614.8|4608.8|4615.5|4609.5|4616|4610|4614.1|4608.1|8
1738681720000|2025-02-04 15:08:40|4615.1|4609.1|4616|4610|4616|4610|4615.1|4609.1|9
1738681730000|2025-02-04 15:08:50|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|3
1738681740000|2025-02-04 15:09:00|4616|4610|4618|4612|4619|4613|4616|4610|15
1738681750000|2025-02-04 15:09:10|4617.6|4611.6|4617.6|4611.6|4618|4612|4617.6|4611.6|6
1738681760000|2025-02-04 15:09:20|4618|4612|4618|4612|4618.3|4612.3|4617.3|4611.3|5
1738681770000|2025-02-04 15:09:30|4618.6|4612.6|4618.6|4612.6|4619|4613|4618.5|4612.5|23
1738681780000|2025-02-04 15:09:40|4618.3|4612.3|4619.6|4613.6|4619.8|4613.8|4617.1|4611.1|79
1738681790000|2025-02-04 15:09:50|4620.3|4614.3|4621.6|4615.6|4621.6|4615.6|4619.6|4613.6|10
1738681800000|2025-02-04 15:10:00|4621.9|4615.9|4623.9|4617.9|4623.9|4617.9|4621.6|4615.6|10
1738681810000|2025-02-04 15:10:10|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.1|4617.1|9
1738681820000|2025-02-04 15:10:20|4623.3|4617.3|4622.6|4616.6|4623.3|4617.3|4621.6|4615.6|16
1738681830000|2025-02-04 15:10:30|4622.9|4616.9|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|10
1738681840000|2025-02-04 15:10:40|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|34
1738681850000|2025-02-04 15:10:50|4622.3|4616.3|4621.6|4615.6|4623.3|4617.3|4621.1|4615.1|11
1738681860000|2025-02-04 15:11:00|4621.3|4615.3|4621.4|4615.4|4622.9|4616.9|4618.8|4612.8|42
1738681870000|2025-02-04 15:11:10|4621.6|4615.6|4625.9|4619.9|4626.1|4620.1|4621.4|4615.4|88
1738681880000|2025-02-04 15:11:20|4625.6|4619.6|4624.1|4618.1|4625.9|4619.9|4624.1|4618.1|24
1738681890000|2025-02-04 15:11:30|4624.6|4618.6|4621.6|4615.6|4625.6|4619.6|4621.6|4615.6|5
1738681900000|2025-02-04 15:11:40|4621.9|4615.9|4623.6|4617.6|4623.6|4617.6|4621.6|4615.6|4
1738681910000|2025-02-04 15:11:50|4623.4|4617.4|4625.6|4619.6|4625.9|4619.9|4623.4|4617.4|5
1738681920000|2025-02-04 15:12:00|4625.9|4619.9|4627.3|4621.3|4627.3|4621.3|4625.6|4619.6|12
1738681930000|2025-02-04 15:12:10|4627.1|4621.1|4628.6|4622.6|4628.6|4622.6|4626.8|4620.8|19
1738681940000|2025-02-04 15:12:20|4628.3|4622.3|4626.6|4620.6|4628.3|4622.3|4626.6|4620.6|13
1738681950000|2025-02-04 15:12:30|4626.9|4620.9|4626.9|4620.9|4628.1|4622.1|4626.9|4620.9|7
1738681960000|2025-02-04 15:12:40|4626.6|4620.6|4623.6|4617.6|4626.6|4620.6|4623.6|4617.6|17
1738681970000|2025-02-04 15:12:50|4623.3|4617.3|4622.9|4616.9|4624.1|4618.1|4621.6|4615.6|13
1738681980000|2025-02-04 15:13:00|4623.1|4617.1|4622.6|4616.6|4624.6|4618.6|4622.6|4616.6|8
1738681990000|2025-02-04 15:13:10|4623.1|4617.1|4621.6|4615.6|4623.6|4617.6|4621.1|4615.1|57
1738682000000|2025-02-04 15:13:20|4621.1|4615.1|4624.6|4618.6|4624.6|4618.6|4621.1|4615.1|21
1738682010000|2025-02-04 15:13:30|4624.1|4618.1|4619.4|4613.4|4624.6|4618.6|4619.3|4613.3|35
1738682020000|2025-02-04 15:13:40|4619.3|4613.3|4620.8|4614.8|4621.3|4615.3|4618.9|4612.9|117
1738682030000|2025-02-04 15:13:50|4620.6|4614.6|4619.1|4613.1|4620.6|4614.6|4619.1|4613.1|2
1738682040000|2025-02-04 15:14:00|4619.3|4613.3|4622.1|4616.1|4622.6|4616.6|4619.3|4613.3|11
1738682050000|2025-02-04 15:14:10|4622.3|4616.3|4620.6|4614.6|4622.6|4616.6|4620.6|4614.6|5
1738682060000|2025-02-04 15:14:20|4621.3|4615.3|4619.8|4613.8|4621.6|4615.6|4619.8|4613.8|6
1738682070000|2025-02-04 15:14:30|4619.6|4613.6|4619.4|4613.4|4619.6|4613.6|4619.1|4613.1|1
1738682080000|2025-02-04 15:14:40|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|0
1738682090000|2025-02-04 15:14:50|4620.6|4614.6|4619.1|4613.1|4621.6|4615.6|4619.1|4613.1|12
1738682100000|2025-02-04 15:15:00|4618.9|4612.9|4619.6|4613.6|4620.1|4614.1|4618.9|4612.9|3
1738682110000|2025-02-04 15:15:10|4619.8|4613.8|4620.6|4614.6|4620.6|4614.6|4619.6|4613.6|3
1738682120000|2025-02-04 15:15:20|4621.8|4615.8|4622.6|4616.6|4623.3|4617.3|4621.6|4615.6|17
1738682130000|2025-02-04 15:15:30|4622.8|4616.8|4622.8|4616.8|4623.1|4617.1|4622.6|4616.6|1
1738682140000|2025-02-04 15:15:40|4622.6|4616.6|4623.3|4617.3|4623.3|4617.3|4622.6|4616.6|2
1738682150000|2025-02-04 15:15:50|4622.9|4616.9|4618.8|4612.8|4622.9|4616.9|4618.3|4612.3|17
1738682160000|2025-02-04 15:16:00|4618.6|4612.6|4618.3|4612.3|4620.6|4614.6|4618.3|4612.3|73
1738682170000|2025-02-04 15:16:10|4618.6|4612.6|4618.8|4612.8|4619.8|4613.8|4618.3|4612.3|29
1738682180000|2025-02-04 15:16:20|4619.3|4613.3|4618.3|4612.3|4619.6|4613.6|4618.3|4612.3|9
1738682190000|2025-02-04 15:16:30|4618.8|4612.8|4613.6|4607.6|4618.8|4612.8|4613.6|4607.6|30
1738682200000|2025-02-04 15:16:40|4614.3|4608.3|4612.3|4606.3|4614.3|4608.3|4611.6|4605.6|13
1738682210000|2025-02-04 15:16:50|4611.8|4605.8|4615.4|4609.4|4615.4|4609.4|4611.6|4605.6|34
1738682220000|2025-02-04 15:17:00|4615.6|4609.6|4616.3|4610.3|4618.1|4612.1|4615.4|4609.4|15
1738682230000|2025-02-04 15:17:10|4616.6|4610.6|4614.1|4608.1|4616.8|4610.8|4613.8|4607.8|23
1738682240000|2025-02-04 15:17:20|4614.3|4608.3|4614.3|4608.3|4615.6|4609.6|4614.1|4608.1|18
1738682250000|2025-02-04 15:17:30|4613.6|4607.6|4615.6|4609.6|4615.6|4609.6|4613.6|4607.6|18
1738682260000|2025-02-04 15:17:40|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4614.1|4608.1|7
1738682270000|2025-02-04 15:17:50|4614.6|4608.6|4614.9|4608.9|4614.9|4608.9|4612.9|4606.9|8
1738682280000|2025-02-04 15:18:00|4614.6|4608.6|4620.4|4614.4|4620.9|4614.9|4614.6|4608.6|34
1738682290000|2025-02-04 15:18:10|4619.9|4613.9|4618.9|4612.9|4620.6|4614.6|4618.9|4612.9|19
1738682300000|2025-02-04 15:18:20|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|11
1738682310000|2025-02-04 15:18:30|4618.9|4612.9|4617.6|4611.6|4618.9|4612.9|4616.9|4610.9|8
1738682320000|2025-02-04 15:18:40|4618.4|4612.4|4616.6|4610.6|4618.6|4612.6|4616.6|4610.6|22
1738682330000|2025-02-04 15:18:50|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4616.6|4610.6|19
1738682340000|2025-02-04 15:19:00|4616.6|4610.6|4617.3|4611.3|4618.3|4612.3|4616.6|4610.6|11
1738682350000|2025-02-04 15:19:10|4616.9|4610.9|4617.3|4611.3|4617.3|4611.3|4616.9|4610.9|3
1738682360000|2025-02-04 15:19:20|4618.3|4612.3|4618.9|4612.9|4619.4|4613.4|4618.3|4612.3|32
1738682370000|2025-02-04 15:19:30|4619.6|4613.6|4621.3|4615.3|4622.8|4616.8|4619.3|4613.3|19
1738682380000|2025-02-04 15:19:40|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4619.9|4613.9|5
1738682390000|2025-02-04 15:19:50|4620.6|4614.6|4619.9|4613.9|4621.3|4615.3|4619.9|4613.9|10
1738682400000|2025-02-04 15:20:00|4620.4|4614.4|4621.9|4615.9|4621.9|4615.9|4620.4|4614.4|14
1738682410000|2025-02-04 15:20:10|4623.6|4617.6|4622.4|4616.4|4623.9|4617.9|4621.9|4615.9|30
1738682420000|2025-02-04 15:20:20|4622.3|4616.3|4622.9|4616.9|4624.3|4618.3|4622.3|4616.3|18
1738682430000|2025-02-04 15:20:30|4624.3|4618.3|4626.3|4620.3|4626.3|4620.3|4623.3|4617.3|72
1738682440000|2025-02-04 15:20:40|4625.8|4619.8|4623.1|4617.1|4627.1|4621.1|4623.1|4617.1|47
1738682450000|2025-02-04 15:20:50|4623.4|4617.4|4623.3|4617.3|4625.1|4619.1|4623.3|4617.3|33
1738682460000|2025-02-04 15:21:00|4624.3|4618.3|4623.8|4617.8|4624.6|4618.6|4623.3|4617.3|10
1738682470000|2025-02-04 15:21:10|4624.1|4618.1|4623.3|4617.3|4624.1|4618.1|4623.3|4617.3|5
1738682480000|2025-02-04 15:21:20|4624.1|4618.1|4624.4|4618.4|4625.9|4619.9|4623.3|4617.3|38
1738682490000|2025-02-04 15:21:30|4624.8|4618.8|4624.4|4618.4|4624.9|4618.9|4624.3|4618.3|10
1738682500000|2025-02-04 15:21:40|4624.3|4618.3|4624.8|4618.8|4625.9|4619.9|4624.3|4618.3|31
1738682510000|2025-02-04 15:21:50|4624.6|4618.6|4622.3|4616.3|4624.6|4618.6|4621.6|4615.6|12
1738682520000|2025-02-04 15:22:00|4622.8|4616.8|4623.9|4617.9|4624.6|4618.6|4622.8|4616.8|3
1738682530000|2025-02-04 15:22:10|4624.4|4618.4|4624.3|4618.3|4624.4|4618.4|4622.9|4616.9|10
1738682540000|2025-02-04 15:22:20|4625.3|4619.3|4623.9|4617.9|4625.3|4619.3|4623.9|4617.9|20
1738682550000|2025-02-04 15:22:30|4624.1|4618.1|4627.8|4621.8|4627.8|4621.8|4624.1|4618.1|51
1738682560000|2025-02-04 15:22:40|4627.4|4621.4|4628.3|4622.3|4628.9|4622.9|4627.4|4621.4|13
1738682570000|2025-02-04 15:22:50|4628.6|4622.6|4628.9|4622.9|4629.3|4623.3|4628.3|4622.3|56
1738682580000|2025-02-04 15:23:00|4629.3|4623.3|4635.3|4629.3|4635.3|4629.3|4628.9|4622.9|98
1738682590000|2025-02-04 15:23:10|4635.1|4629.1|4631.1|4625.1|4635.9|4629.9|4630.4|4624.4|44
1738682600000|2025-02-04 15:23:20|4630.4|4624.4|4626.4|4620.4|4631.3|4625.3|4626.4|4620.4|11
1738682610000|2025-02-04 15:23:30|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4624.9|4618.9|18
1738682620000|2025-02-04 15:23:40|4626.9|4620.9|4625.4|4619.4|4627.3|4621.3|4625.3|4619.3|9
1738682630000|2025-02-04 15:23:50|4626.3|4620.3|4624.3|4618.3|4628.3|4622.3|4624.3|4618.3|52
1738682640000|2025-02-04 15:24:00|4624.4|4618.4|4627.9|4621.9|4627.9|4621.9|4624.4|4618.4|116
1738682650000|2025-02-04 15:24:10|4628.4|4622.4|4628.1|4622.1|4630.4|4624.4|4627.8|4621.8|31
1738682660000|2025-02-04 15:24:20|4628.3|4622.3|4628.4|4622.4|4628.8|4622.8|4628.3|4622.3|1
1738682670000|2025-02-04 15:24:30|4628.9|4622.9|4629.3|4623.3|4631.3|4625.3|4628.9|4622.9|25
1738682680000|2025-02-04 15:24:40|4629.1|4623.1|4630.3|4624.3|4630.3|4624.3|4628.3|4622.3|25
1738682690000|2025-02-04 15:24:50|4633.3|4627.3|4635.3|4629.3|4635.3|4629.3|4633.3|4627.3|10
1738682700000|2025-02-04 15:25:00|4634.8|4628.8|4635.3|4629.3|4636.4|4630.4|4634.8|4628.8|25
1738682710000|2025-02-04 15:25:10|4634.9|4628.9|4635.9|4629.9|4635.9|4629.9|4634.9|4628.9|13
1738682720000|2025-02-04 15:25:20|4635.4|4629.4|4634.9|4628.9|4635.9|4629.9|4634.3|4628.3|10
1738682730000|2025-02-04 15:25:30|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|36
1738682740000|2025-02-04 15:25:40|4636.3|4630.3|4636.9|4630.9|4636.9|4630.9|4634.9|4628.9|13
1738682750000|2025-02-04 15:25:50|4636.8|4630.8|4640.3|4634.3|4640.3|4634.3|4633.9|4627.9|24
1738682760000|2025-02-04 15:26:00|4641.3|4635.3|4639.1|4633.1|4641.3|4635.3|4639.1|4633.1|170
1738682770000|2025-02-04 15:26:10|4638.9|4632.9|4637.4|4631.4|4639.1|4633.1|4636.9|4630.9|20
1738682780000|2025-02-04 15:26:20|4637.1|4631.1|4640.4|4634.4|4640.8|4634.8|4636.6|4630.6|11
1738682790000|2025-02-04 15:26:30|4640.6|4634.6|4640.8|4634.8|4641.6|4635.6|4640.6|4634.6|12
1738682800000|2025-02-04 15:26:40|4641|4635|4641.6|4635.6|4642.3|4636.3|4641|4635|17
1738682810000|2025-02-04 15:26:50|4641.3|4635.3|4641.8|4635.8|4641.8|4635.8|4640.8|4634.8|12
1738682820000|2025-02-04 15:27:00|4642.6|4636.6|4645.3|4639.3|4645.3|4639.3|4642.6|4636.6|33
1738682830000|2025-02-04 15:27:10|4644.8|4638.8|4647.6|4641.6|4648.3|4642.3|4644.6|4638.6|39
1738682840000|2025-02-04 15:27:20|4647.3|4641.3|4647.3|4641.3|4647.8|4641.8|4646.8|4640.8|25
1738682850000|2025-02-04 15:27:30|4646.8|4640.8|4645.3|4639.3|4646.8|4640.8|4645.3|4639.3|32
1738682860000|2025-02-04 15:27:40|4645.6|4639.6|4644.1|4638.1|4647.3|4641.3|4643.3|4637.3|19
1738682870000|2025-02-04 15:27:50|4643.6|4637.6|4646.6|4640.6|4646.6|4640.6|4643.6|4637.6|16
1738682880000|2025-02-04 15:28:00|4646.3|4640.3|4646.8|4640.8|4647.3|4641.3|4645.8|4639.8|15
1738682890000|2025-02-04 15:28:10|4647.1|4641.1|4648.6|4642.6|4649.6|4643.6|4647.1|4641.1|38
1738682900000|2025-02-04 15:28:20|4648.8|4642.8|4648.3|4642.3|4648.8|4642.8|4648|4642|14
1738682910000|2025-02-04 15:28:30|4648.6|4642.6|4648.8|4642.8|4649.6|4643.6|4648.3|4642.3|2
1738682920000|2025-02-04 15:28:40|4648.6|4642.6|4645.6|4639.6|4648.8|4642.8|4644.1|4638.1|21
1738682930000|2025-02-04 15:28:50|4645.8|4639.8|4643.6|4637.6|4646.6|4640.6|4643.3|4637.3|12
1738682940000|2025-02-04 15:29:00|4643.1|4637.1|4642|4636|4644.3|4638.3|4641.6|4635.6|12
1738682950000|2025-02-04 15:29:10|4642.3|4636.3|4644.3|4638.3|4644.3|4638.3|4642.3|4636.3|6
1738682960000|2025-02-04 15:29:20|4645.3|4639.3|4644.3|4638.3|4645.3|4639.3|4644.3|4638.3|12
1738682970000|2025-02-04 15:29:30|4643.8|4637.8|4643.9|4637.9|4645.3|4639.3|4643.8|4637.8|18
1738682980000|2025-02-04 15:29:40|4643.6|4637.6|4645.6|4639.6|4645.6|4639.6|4643.6|4637.6|12
1738682990000|2025-02-04 15:29:50|4646.1|4640.1|4647.3|4641.3|4647.8|4641.8|4646.1|4640.1|32
1738683000000|2025-02-04 15:30:00|4645.9|4639.9|4642.8|4636.8|4646.3|4640.3|4640.6|4634.6|29
1738683010000|2025-02-04 15:30:10|4643.1|4637.1|4644.1|4638.1|4644.4|4638.4|4642.8|4636.8|22
1738683020000|2025-02-04 15:30:20|4643.8|4637.8|4643.3|4637.3|4644.3|4638.3|4643.3|4637.3|4
1738683030000|2025-02-04 15:30:30|4643.5|4637.5|4645.6|4639.6|4646.1|4640.1|4643.3|4637.3|12
1738683040000|2025-02-04 15:30:40|4645|4639|4645.6|4639.6|4645.6|4639.6|4645|4639|9
1738683050000|2025-02-04 15:30:50|4645.3|4639.3|4644.6|4638.6|4645.6|4639.6|4643.4|4637.4|21
1738683060000|2025-02-04 15:31:00|4644.1|4638.1|4645.6|4639.6|4645.6|4639.6|4644.1|4638.1|12
1738683070000|2025-02-04 15:31:10|4645.9|4639.9|4647.3|4641.3|4647.3|4641.3|4645.9|4639.9|8
1738683080000|2025-02-04 15:31:20|4647.6|4641.6|4648.6|4642.6|4649.6|4643.6|4647.6|4641.6|25
1738683090000|2025-02-04 15:31:30|4649.3|4643.3|4648.9|4642.9|4649.3|4643.3|4647.3|4641.3|167
1738683100000|2025-02-04 15:31:40|4647.9|4641.9|4652.3|4646.3|4652.6|4646.6|4647.9|4641.9|17
1738683110000|2025-02-04 15:31:50|4652.6|4646.6|4653.6|4647.6|4653.6|4647.6|4651.8|4645.8|15
1738683120000|2025-02-04 15:32:00|4653.9|4647.9|4655.3|4649.3|4655.3|4649.3|4653.6|4647.6|37
1738683130000|2025-02-04 15:32:10|4654.9|4648.9|4648.9|4642.9|4654.9|4648.9|4648.6|4642.6|81
1738683140000|2025-02-04 15:32:20|4648.6|4642.6|4647.3|4641.3|4649.3|4643.3|4647.3|4641.3|17
1738683150000|2025-02-04 15:32:30|4646.8|4640.8|4645.3|4639.3|4646.8|4640.8|4644.3|4638.3|32
1738683160000|2025-02-04 15:32:40|4645.6|4639.6|4644.3|4638.3|4646.3|4640.3|4644.3|4638.3|23
1738683170000|2025-02-04 15:32:50|4644.6|4638.6|4645.8|4639.8|4645.9|4639.9|4643.1|4637.1|19
1738683180000|2025-02-04 15:33:00|4645.6|4639.6|4644.9|4638.9|4645.6|4639.6|4642.9|4636.9|20
1738683190000|2025-02-04 15:33:10|4645.3|4639.3|4645.8|4639.8|4645.8|4639.8|4643.9|4637.9|18
1738683200000|2025-02-04 15:33:20|4645.9|4639.9|4644.9|4638.9|4645.9|4639.9|4644.9|4638.9|7
1738683210000|2025-02-04 15:33:30|4645.3|4639.3|4642.9|4636.9|4645.4|4639.4|4642.9|4636.9|10
1738683220000|2025-02-04 15:33:40|4641.9|4635.9|4642.3|4636.3|4643.9|4637.9|4641.9|4635.9|13
1738683230000|2025-02-04 15:33:50|4642.4|4636.4|4639.3|4633.3|4642.4|4636.4|4638.6|4632.6|50
1738683240000|2025-02-04 15:34:00|4639.1|4633.1|4637.9|4631.9|4639.3|4633.3|4636.4|4630.4|204
1738683250000|2025-02-04 15:34:10|4638.9|4632.9|4639.3|4633.3|4641.4|4635.4|4638.9|4632.9|45
1738683260000|2025-02-04 15:34:20|4639.4|4633.4|4639.9|4633.9|4639.9|4633.9|4639.4|4633.4|4
1738683270000|2025-02-04 15:34:30|4639.3|4633.3|4638.3|4632.3|4639.3|4633.3|4638.3|4632.3|14
1738683280000|2025-02-04 15:34:40|4637.9|4631.9|4636.1|4630.1|4637.9|4631.9|4636.1|4630.1|20
1738683290000|2025-02-04 15:34:50|4636.3|4630.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|9
1738683300000|2025-02-04 15:35:00|4635.4|4629.4|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|13
1738683310000|2025-02-04 15:35:10|4635.6|4629.6|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|27
1738683320000|2025-02-04 15:35:20|4635.8|4629.8|4635.4|4629.4|4635.8|4629.8|4635.3|4629.3|5
1738683330000|2025-02-04 15:35:30|4634.6|4628.6|4635.3|4629.3|4635.8|4629.8|4633.9|4627.9|16
1738683340000|2025-02-04 15:35:40|4634.9|4628.9|4634.4|4628.4|4634.9|4628.9|4633.8|4627.8|24
1738683350000|2025-02-04 15:35:50|4634.8|4628.8|4635.3|4629.3|4635.9|4629.9|4634.8|4628.8|8
1738683360000|2025-02-04 15:36:00|4634.9|4628.9|4634.3|4628.3|4637.8|4631.8|4634.3|4628.3|76
1738683370000|2025-02-04 15:36:10|4633.6|4627.6|4634.4|4628.4|4634.8|4628.8|4632.1|4626.1|18
1738683380000|2025-02-04 15:36:20|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4
1738683390000|2025-02-04 15:36:30|4634.8|4628.8|4633.4|4627.4|4635.3|4629.3|4632.9|4626.9|19
1738683400000|2025-02-04 15:36:40|4633.3|4627.3|4627.9|4621.9|4633.3|4627.3|4627.8|4621.8|46
1738683410000|2025-02-04 15:36:50|4628.3|4622.3|4627.9|4621.9|4628.3|4622.3|4627.8|4621.8|11
1738683420000|2025-02-04 15:37:00|4628.3|4622.3|4631.8|4625.8|4631.8|4625.8|4628.3|4622.3|24
1738683430000|2025-02-04 15:37:10|4631.9|4625.9|4631.3|4625.3|4632.3|4626.3|4631.3|4625.3|39
1738683440000|2025-02-04 15:37:20|4630.9|4624.9|4630.1|4624.1|4630.9|4624.9|4628.3|4622.3|26
1738683450000|2025-02-04 15:37:30|4629.3|4623.3|4630.4|4624.4|4631.3|4625.3|4629.3|4623.3|20
1738683460000|2025-02-04 15:37:40|4630.3|4624.3|4632.3|4626.3|4632.3|4626.3|4630.3|4624.3|41
1738683470000|2025-02-04 15:37:50|4634.8|4628.8|4632.8|4626.8|4634.8|4628.8|4632.8|4626.8|24
1738683480000|2025-02-04 15:38:00|4633.1|4627.1|4634.3|4628.3|4634.3|4628.3|4632.6|4626.6|7
1738683490000|2025-02-04 15:38:10|4634.1|4628.1|4633.6|4627.6|4634.3|4628.3|4633.1|4627.1|16
1738683500000|2025-02-04 15:38:20|4633.8|4627.8|4633|4627|4633.8|4627.8|4633|4627|3
1738683510000|2025-02-04 15:38:30|4632.6|4626.6|4633.1|4627.1|4633.3|4627.3|4632.3|4626.3|7
1738683520000|2025-02-04 15:38:40|4632.6|4626.6|4633.1|4627.1|4633.3|4627.3|4632.1|4626.1|9
1738683530000|2025-02-04 15:38:50|4632.8|4626.8|4635.3|4629.3|4635.3|4629.3|4632.6|4626.6|13
1738683540000|2025-02-04 15:39:00|4635.6|4629.6|4636.3|4630.3|4636.8|4630.8|4635.6|4629.6|23
1738683550000|2025-02-04 15:39:10|4637.1|4631.1|4636.5|4630.5|4638.3|4632.3|4636.5|4630.5|16
1738683560000|2025-02-04 15:39:20|4637.3|4631.3|4636.3|4630.3|4637.3|4631.3|4636.3|4630.3|3
1738683570000|2025-02-04 15:39:30|4636.5|4630.5|4638.5|4632.5|4638.8|4632.8|4636.5|4630.5|17
1738683580000|2025-02-04 15:39:40|4639.3|4633.3|4638.3|4632.3|4639.3|4633.3|4638.3|4632.3|6
1738683590000|2025-02-04 15:39:50|4637.6|4631.6|4636.3|4630.3|4637.8|4631.8|4635.3|4629.3|9
1738683600000|2025-02-04 15:40:00|4636.6|4630.6|4638.3|4632.3|4638.3|4632.3|4636.6|4630.6|7
1738683610000|2025-02-04 15:40:10|4638|4632|4639|4633|4639|4633|4638|4632|7
1738683620000|2025-02-04 15:40:20|4638.3|4632.3|4637|4631|4638.3|4632.3|4637|4631|23
1738683630000|2025-02-04 15:40:30|4636.3|4630.3|4636|4630|4636.3|4630.3|4636|4630|7
1738683640000|2025-02-04 15:40:40|4636.3|4630.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|39
1738683650000|2025-02-04 15:40:50|4634.9|4628.9|4634.6|4628.6|4634.9|4628.9|4634.6|4628.6|8
1738683660000|2025-02-04 15:41:00|4634.9|4628.9|4637.5|4631.5|4639.3|4633.3|4634.9|4628.9|29
1738683670000|2025-02-04 15:41:10|4637.6|4631.6|4638|4632|4638.3|4632.3|4637.5|4631.5|1
1738683680000|2025-02-04 15:41:20|4638.3|4632.3|4636|4630|4638.3|4632.3|4635.3|4629.3|15
1738683690000|2025-02-04 15:41:30|4636.1|4630.1|4635.3|4629.3|4636.5|4630.5|4635.3|4629.3|9
1738683700000|2025-02-04 15:41:40|4635|4629|4637|4631|4637|4631|4635|4629|5
1738683710000|2025-02-04 15:41:50|4637.3|4631.3|4638.3|4632.3|4638.5|4632.5|4637|4631|4
1738683720000|2025-02-04 15:42:00|4638.8|4632.8|4635.3|4629.3|4639.3|4633.3|4635.3|4629.3|14
1738683730000|2025-02-04 15:42:10|4635.5|4629.5|4636|4630|4636.3|4630.3|4635.3|4629.3|10
1738683740000|2025-02-04 15:42:20|4636.3|4630.3|4636.3|4630.3|4636.5|4630.5|4636|4630|5
1738683750000|2025-02-04 15:42:30|4636|4630|4636|4630|4636.3|4630.3|4636|4630|0
1738683760000|2025-02-04 15:42:40|4636.5|4630.5|4629.6|4623.6|4636.8|4630.8|4628.9|4622.9|227
1738683770000|2025-02-04 15:42:50|4629.9|4623.9|4628.1|4622.1|4630.1|4624.1|4628.1|4622.1|9
1738683780000|2025-02-04 15:43:00|4627.9|4621.9|4626.8|4620.8|4629.1|4623.1|4625.9|4619.9|487
1738683790000|2025-02-04 15:43:10|4627.6|4621.6|4624.6|4618.6|4627.8|4621.8|4624.6|4618.6|23
1738683800000|2025-02-04 15:43:20|4624.9|4618.9|4627.3|4621.3|4627.3|4621.3|4624.9|4618.9|32
1738683810000|2025-02-04 15:43:30|4626.9|4620.9|4627.6|4621.6|4627.8|4621.8|4625.6|4619.6|24
1738683820000|2025-02-04 15:43:40|4627.8|4621.8|4628.3|4622.3|4630.6|4624.6|4627.8|4621.8|55
1738683830000|2025-02-04 15:43:50|4628.1|4622.1|4627.8|4621.8|4629.4|4623.4|4627.8|4621.8|4
1738683840000|2025-02-04 15:44:00|4628.4|4622.4|4629.8|4623.8|4630.1|4624.1|4627.1|4621.1|82
1738683850000|2025-02-04 15:44:10|4630.6|4624.6|4630.8|4624.8|4631.3|4625.3|4630.6|4624.6|7
1738683860000|2025-02-04 15:44:20|4630.4|4624.4|4629.3|4623.3|4630.4|4624.4|4629.3|4623.3|10
1738683870000|2025-02-04 15:44:30|4629.1|4623.1|4629.1|4623.1|4629.3|4623.3|4628.8|4622.8|6
1738683880000|2025-02-04 15:44:40|4629.3|4623.3|4630.8|4624.8|4631.6|4625.6|4629.3|4623.3|22
1738683890000|2025-02-04 15:44:50|4631.1|4625.1|4630.3|4624.3|4632.1|4626.1|4629.8|4623.8|24
1738683900000|2025-02-04 15:45:00|4629.8|4623.8|4630.6|4624.6|4630.6|4624.6|4629.1|4623.1|20
1738683910000|2025-02-04 15:45:10|4630.3|4624.3|4630.8|4624.8|4631.1|4625.1|4629.8|4623.8|7
1738683920000|2025-02-04 15:45:20|4631.6|4625.6|4633.6|4627.6|4633.6|4627.6|4631.3|4625.3|7
1738683930000|2025-02-04 15:45:30|4634.1|4628.1|4630.6|4624.6|4634.8|4628.8|4629.3|4623.3|41
1738683940000|2025-02-04 15:45:40|4628.8|4622.8|4628.3|4622.3|4630.3|4624.3|4628.3|4622.3|9
1738683950000|2025-02-04 15:45:50|4628.4|4622.4|4628.8|4622.8|4629.3|4623.3|4628.3|4622.3|3
1738683960000|2025-02-04 15:46:00|4628.6|4622.6|4629.3|4623.3|4629.8|4623.8|4628.3|4622.3|15
1738683970000|2025-02-04 15:46:10|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.6|4622.6|3
1738683980000|2025-02-04 15:46:20|4629.1|4623.1|4630.3|4624.3|4630.3|4624.3|4628.6|4622.6|8
1738683990000|2025-02-04 15:46:30|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.6|4624.6|4
1738684000000|2025-02-04 15:46:40|4630.6|4624.6|4629.6|4623.6|4631.3|4625.3|4629.6|4623.6|3
1738684010000|2025-02-04 15:46:50|4629.3|4623.3|4629.6|4623.6|4629.6|4623.6|4629.3|4623.3|1
1738684020000|2025-02-04 15:47:00|4629.9|4623.9|4628.8|4622.8|4631.1|4625.1|4628.6|4622.6|21
1738684030000|2025-02-04 15:47:10|4629.3|4623.3|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|2
1738684040000|2025-02-04 15:47:20|4629.3|4623.3|4627.8|4621.8|4629.8|4623.8|4627.8|4621.8|13
1738684050000|2025-02-04 15:47:30|4628.4|4622.4|4628.6|4622.6|4629.1|4623.1|4628.3|4622.3|5
1738684060000|2025-02-04 15:47:40|4628.3|4622.3|4627.8|4621.8|4628.3|4622.3|4627.3|4621.3|4
1738684070000|2025-02-04 15:47:50|4628.1|4622.1|4625.8|4619.8|4629.6|4623.6|4625.6|4619.6|13
1738684080000|2025-02-04 15:48:00|4626.3|4620.3|4631.9|4625.9|4633.1|4627.1|4626.3|4620.3|188
1738684090000|2025-02-04 15:48:10|4631.4|4625.4|4631.1|4625.1|4631.9|4625.9|4629.9|4623.9|20
1738684100000|2025-02-04 15:48:20|4631.4|4625.4|4630.4|4624.4|4631.9|4625.9|4629.6|4623.6|12
1738684110000|2025-02-04 15:48:30|4630.6|4624.6|4629.9|4623.9|4630.9|4624.9|4629.9|4623.9|5
1738684120000|2025-02-04 15:48:40|4630.1|4624.1|4630.9|4624.9|4630.9|4624.9|4630.1|4624.1|3
1738684130000|2025-02-04 15:48:50|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.6|4624.6|5
1738684140000|2025-02-04 15:49:00|4632.1|4626.1|4633.9|4627.9|4635.4|4629.4|4632.1|4626.1|21
1738684150000|2025-02-04 15:49:10|4632.9|4626.9|4631.1|4625.1|4632.9|4626.9|4630.9|4624.9|12
1738684160000|2025-02-04 15:49:20|4630.9|4624.9|4630.4|4624.4|4631.1|4625.1|4630.1|4624.1|8
1738684170000|2025-02-04 15:49:30|4630.6|4624.6|4629.3|4623.3|4630.6|4624.6|4627.6|4621.6|128
1738684180000|2025-02-04 15:49:40|4628.9|4622.9|4629.6|4623.6|4631.4|4625.4|4628.6|4622.6|11
1738684190000|2025-02-04 15:49:50|4629.3|4623.3|4631.6|4625.6|4631.8|4625.8|4629.3|4623.3|16
1738684200000|2025-02-04 15:50:00|4632.1|4626.1|4632.9|4626.9|4633.6|4627.6|4631.9|4625.9|12
1738684210000|2025-02-04 15:50:10|4633.1|4627.1|4633.6|4627.6|4634.1|4628.1|4633.1|4627.1|11
1738684220000|2025-02-04 15:50:20|4633.1|4627.1|4630.6|4624.6|4633.4|4627.4|4630.6|4624.6|16
1738684230000|2025-02-04 15:50:30|4630.9|4624.9|4630.9|4624.9|4631.3|4625.3|4630.1|4624.1|28
1738684240000|2025-02-04 15:50:40|4630.6|4624.6|4631.1|4625.1|4631.8|4625.8|4630.6|4624.6|5
1738684250000|2025-02-04 15:50:50|4630.9|4624.9|4629.9|4623.9|4631.3|4625.3|4629.9|4623.9|7
1738684260000|2025-02-04 15:51:00|4629.6|4623.6|4628.9|4622.9|4630.9|4624.9|4628.9|4622.9|13
1738684270000|2025-02-04 15:51:10|4628.6|4622.6|4628.9|4622.9|4629.9|4623.9|4628.6|4622.6|7
1738684280000|2025-02-04 15:51:20|4629.1|4623.1|4630.1|4624.1|4630.4|4624.4|4628.9|4622.9|12
1738684290000|2025-02-04 15:51:30|4629.9|4623.9|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|6
1738684300000|2025-02-04 15:51:40|4629.1|4623.1|4627.6|4621.6|4629.1|4623.1|4627.6|4621.6|5
1738684310000|2025-02-04 15:51:50|4629.1|4623.1|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|3
1738684320000|2025-02-04 15:52:00|4629.9|4623.9|4630.1|4624.1|4630.6|4624.6|4629.1|4623.1|14
1738684330000|2025-02-04 15:52:10|4630.6|4624.6|4630.4|4624.4|4631.1|4625.1|4630.1|4624.1|10
1738684340000|2025-02-04 15:52:20|4630.6|4624.6|4632.1|4626.1|4632.1|4626.1|4628.9|4622.9|9
1738684350000|2025-02-04 15:52:30|4631.9|4625.9|4632.1|4626.1|4632.1|4626.1|4631.6|4625.6|2
1738684360000|2025-02-04 15:52:40|4631.9|4625.9|4632.9|4626.9|4632.9|4626.9|4631.6|4625.6|7
1738684370000|2025-02-04 15:52:50|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|3
1738684380000|2025-02-04 15:53:00|4633.4|4627.4|4632.9|4626.9|4633.9|4627.9|4632.9|4626.9|8
1738684390000|2025-02-04 15:53:10|4632.6|4626.6|4632.9|4626.9|4633.6|4627.6|4632.6|4626.6|5
1738684400000|2025-02-04 15:53:20|4633.1|4627.1|4632.9|4626.9|4633.6|4627.6|4632.9|4626.9|10
1738684410000|2025-02-04 15:53:30|4632.6|4626.6|4634.1|4628.1|4634.1|4628.1|4632.6|4626.6|10
1738684420000|2025-02-04 15:53:40|4634.6|4628.6|4634.9|4628.9|4634.9|4628.9|4634.6|4628.6|0
1738684430000|2025-02-04 15:53:50|4632.9|4626.9|4633.6|4627.6|4633.6|4627.6|4632.9|4626.9|27
1738684440000|2025-02-04 15:54:00|4634.6|4628.6|4634.9|4628.9|4635.3|4629.3|4634.6|4628.6|32
1738684450000|2025-02-04 15:54:10|4634.6|4628.6|4633.9|4627.9|4634.9|4628.9|4632.9|4626.9|36
1738684460000|2025-02-04 15:54:20|4634.1|4628.1|4636.4|4630.4|4636.6|4630.6|4634.1|4628.1|9
1738684470000|2025-02-04 15:54:30|4636.1|4630.1|4635.6|4629.6|4637.6|4631.6|4635.6|4629.6|20
1738684480000|2025-02-04 15:54:40|4634.9|4628.9|4635.6|4629.6|4635.6|4629.6|4634.9|4628.9|31
1738684490000|2025-02-04 15:54:50|4635.1|4629.1|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|25
1738684500000|2025-02-04 15:55:00|4635.3|4629.3|4638.1|4632.1|4638.1|4632.1|4634.6|4628.6|47
1738684510000|2025-02-04 15:55:10|4638.4|4632.4|4637.6|4631.6|4638.4|4632.4|4637.6|4631.6|8
1738684520000|2025-02-04 15:55:20|4637.3|4631.3|4636.6|4630.6|4637.3|4631.3|4636.6|4630.6|5
1738684530000|2025-02-04 15:55:30|4637.9|4631.9|4630.1|4624.1|4638.1|4632.1|4629.9|4623.9|117
1738684540000|2025-02-04 15:55:40|4630.9|4624.9|4631.9|4625.9|4633.1|4627.1|4630.9|4624.9|18
1738684550000|2025-02-04 15:55:50|4631.6|4625.6|4632.1|4626.1|4632.1|4626.1|4631.6|4625.6|3
1738684560000|2025-02-04 15:56:00|4632.6|4626.6|4626.4|4620.4|4632.6|4626.6|4625.1|4619.1|39
1738684570000|2025-02-04 15:56:10|4625.9|4619.9|4624.8|4618.8|4628.3|4622.3|4623.4|4617.4|19
1738684580000|2025-02-04 15:56:20|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|1
1738684590000|2025-02-04 15:56:30|4623.9|4617.9|4624.4|4618.4|4625.4|4619.4|4623.4|4617.4|27
1738684600000|2025-02-04 15:56:40|4625.4|4619.4|4622.9|4616.9|4625.4|4619.4|4622.9|4616.9|15
1738684610000|2025-02-04 15:56:50|4623.4|4617.4|4622.9|4616.9|4624.9|4618.9|4622.6|4616.6|22
1738684620000|2025-02-04 15:57:00|4623.6|4617.6|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|11
1738684630000|2025-02-04 15:57:10|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.6|4615.6|6
1738684640000|2025-02-04 15:57:20|4622.3|4616.3|4621.9|4615.9|4622.9|4616.9|4621.6|4615.6|12
1738684650000|2025-02-04 15:57:30|4621.6|4615.6|4620.9|4614.9|4621.6|4615.6|4620.8|4614.8|11
1738684660000|2025-02-04 15:57:40|4620.8|4614.8|4619.9|4613.9|4620.8|4614.8|4618.9|4612.9|17
1738684670000|2025-02-04 15:57:50|4620.3|4614.3|4619.3|4613.3|4620.4|4614.4|4619.3|4613.3|7
1738684680000|2025-02-04 15:58:00|4619.4|4613.4|4620.9|4614.9|4621.3|4615.3|4619.4|4613.4|25
1738684690000|2025-02-04 15:58:10|4621.3|4615.3|4618.8|4612.8|4621.3|4615.3|4617.9|4611.9|29
1738684700000|2025-02-04 15:58:20|4619.1|4613.1|4618.9|4612.9|4619.3|4613.3|4618.9|4612.9|7
1738684710000|2025-02-04 15:58:30|4619.3|4613.3|4618.3|4612.3|4619.3|4613.3|4618.3|4612.3|14
1738684720000|2025-02-04 15:58:40|4615.6|4609.6|4616.4|4610.4|4616.8|4610.8|4614.4|4608.4|93
1738684730000|2025-02-04 15:58:50|4615.9|4609.9|4615.3|4609.3|4617.6|4611.6|4615.3|4609.3|27
1738684740000|2025-02-04 15:59:00|4615.9|4609.9|4616.4|4610.4|4616.6|4610.6|4615.9|4609.9|79
1738684750000|2025-02-04 15:59:10|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|4
1738684760000|2025-02-04 15:59:20|4615.9|4609.9|4616.6|4610.6|4616.6|4610.6|4615.9|4609.9|3
1738684770000|2025-02-04 15:59:30|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4613.6|4607.6|23
1738684780000|2025-02-04 15:59:40|4614.9|4608.9|4611.9|4605.9|4614.9|4608.9|4610.4|4604.4|85
1738684790000|2025-02-04 15:59:50|4610.4|4604.4|4612.9|4606.9|4613.3|4607.3|4610.4|4604.4|50
1738684800000|2025-02-04 16:00:00|4613.6|4607.6|4610.9|4604.9|4613.6|4607.6|4610.9|4604.9|24
1738684810000|2025-02-04 16:00:10|4611.1|4605.1|4610.4|4604.4|4611.1|4605.1|4610.4|4604.4|12
1738684820000|2025-02-04 16:00:20|4606.9|4600.9|4606.9|4600.9|4607.3|4601.3|4605.6|4599.6|36
1738684830000|2025-02-04 16:00:30|4607.3|4601.3|4605.9|4599.9|4607.9|4601.9|4605.9|4599.9|41
1738684840000|2025-02-04 16:00:40|4608.3|4602.3|4607.9|4601.9|4609.4|4603.4|4607.9|4601.9|34
1738684850000|2025-02-04 16:00:50|4607.6|4601.6|4606.6|4600.6|4607.6|4601.6|4606.4|4600.4|13
1738684860000|2025-02-04 16:01:00|4606.9|4600.9|4603.9|4597.9|4609.3|4603.3|4603.3|4597.3|64
1738684870000|2025-02-04 16:01:10|4603|4597|4604.4|4598.4|4605.3|4599.3|4603|4597|28
1738684880000|2025-02-04 16:01:20|4604.3|4598.3|4602.9|4596.9|4604.3|4598.3|4602.9|4596.9|18
1738684890000|2025-02-04 16:01:30|4603.3|4597.3|4603.9|4597.9|4604.3|4598.3|4603.3|4597.3|12
1738684900000|2025-02-04 16:01:40|4603.6|4597.6|4602.3|4596.3|4603.6|4597.6|4602.3|4596.3|10
1738684910000|2025-02-04 16:01:50|4602.4|4596.4|4599.3|4593.3|4602.4|4596.4|4599.3|4593.3|54
1738684920000|2025-02-04 16:02:00|4598.8|4592.8|4598.6|4592.6|4600.9|4594.9|4598.6|4592.6|26
1738684930000|2025-02-04 16:02:10|4598.3|4592.3|4599.9|4593.9|4599.9|4593.9|4598.3|4592.3|20
1738684940000|2025-02-04 16:02:20|4600.4|4594.4|4601.9|4595.9|4602.9|4596.9|4600.4|4594.4|30
1738684950000|2025-02-04 16:02:30|4602.8|4596.8|4602.9|4596.9|4603.3|4597.3|4601.9|4595.9|5
1738684960000|2025-02-04 16:02:40|4603.3|4597.3|4604.3|4598.3|4604.8|4598.8|4602.8|4596.8|74
1738684970000|2025-02-04 16:02:50|4604.4|4598.4|4603.9|4597.9|4604.4|4598.4|4602.9|4596.9|11
1738684980000|2025-02-04 16:03:00|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4602.3|4596.3|12
1738684990000|2025-02-04 16:03:10|4603.6|4597.6|4601.9|4595.9|4603.9|4597.9|4600.8|4594.8|12
1738685000000|2025-02-04 16:03:20|4602.4|4596.4|4603.3|4597.3|4603.8|4597.8|4601.9|4595.9|96
1738685010000|2025-02-04 16:03:30|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4602.6|4596.6|6
1738685020000|2025-02-04 16:03:40|4602.4|4596.4|4603.4|4597.4|4603.4|4597.4|4601.9|4595.9|13
1738685030000|2025-02-04 16:03:50|4603.3|4597.3|4598.8|4592.8|4603.3|4597.3|4598.1|4592.1|68
1738685040000|2025-02-04 16:04:00|4599.3|4593.3|4600.6|4594.6|4600.6|4594.6|4599.3|4593.3|6
1738685050000|2025-02-04 16:04:10|4601.3|4595.3|4603.3|4597.3|4603.3|4597.3|4601.3|4595.3|13
1738685060000|2025-02-04 16:04:20|4602.6|4596.6|4605.6|4599.6|4605.6|4599.6|4602.6|4596.6|44
1738685070000|2025-02-04 16:04:30|4605.3|4599.3|4604.3|4598.3|4605.3|4599.3|4603.8|4597.8|11
1738685080000|2025-02-04 16:04:40|4604.6|4598.6|4605.1|4599.1|4605.6|4599.6|4603.1|4597.1|10
1738685090000|2025-02-04 16:04:50|4605.4|4599.4|4604.6|4598.6|4605.4|4599.4|4603.9|4597.9|5
1738685100000|2025-02-04 16:05:00|4605.1|4599.1|4604.3|4598.3|4605.6|4599.6|4604.1|4598.1|24
1738685110000|2025-02-04 16:05:10|4603.9|4597.9|4604.8|4598.8|4605.3|4599.3|4603.9|4597.9|33
1738685120000|2025-02-04 16:05:20|4604.3|4598.3|4603.9|4597.9|4604.6|4598.6|4603.9|4597.9|6
1738685130000|2025-02-04 16:05:30|4604.1|4598.1|4602.1|4596.1|4604.1|4598.1|4601.9|4595.9|17
1738685140000|2025-02-04 16:05:40|4602.3|4596.3|4603.6|4597.6|4603.6|4597.6|4602.3|4596.3|14
1738685150000|2025-02-04 16:05:50|4603.3|4597.3|4603.4|4597.4|4603.6|4597.6|4602.9|4596.9|5
1738685160000|2025-02-04 16:06:00|4603.6|4597.6|4604.6|4598.6|4605.6|4599.6|4603.6|4597.6|10
1738685170000|2025-02-04 16:06:10|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.6|4598.6|2
1738685180000|2025-02-04 16:06:20|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4604.9|4598.9|18
1738685190000|2025-02-04 16:06:30|4605.1|4599.1|4605.3|4599.3|4605.6|4599.6|4604.9|4598.9|15
1738685200000|2025-02-04 16:06:40|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1738685220000|2025-02-04 16:07:00|4605.6|4599.6|4609.6|4603.6|4610.1|4604.1|4605.4|4599.4|27
1738685230000|2025-02-04 16:07:10|4609.3|4603.3|4608.9|4602.9|4609.3|4603.3|4607.9|4601.9|22
1738685240000|2025-02-04 16:07:20|4610.6|4604.6|4609.3|4603.3|4610.9|4604.9|4609.3|4603.3|13
1738685250000|2025-02-04 16:07:30|4608.6|4602.6|4610.6|4604.6|4610.9|4604.9|4608.6|4602.6|12
1738685260000|2025-02-04 16:07:40|4610.4|4604.4|4606.4|4600.4|4610.4|4604.4|4605.9|4599.9|21
1738685270000|2025-02-04 16:07:50|4606.6|4600.6|4604.9|4598.9|4606.9|4600.9|4604.9|4598.9|2
1738685280000|2025-02-04 16:08:00|4604.6|4598.6|4603.6|4597.6|4604.6|4598.6|4602.6|4596.6|14
1738685290000|2025-02-04 16:08:10|4603.3|4597.3|4602.1|4596.1|4603.6|4597.6|4602.1|4596.1|7
1738685300000|2025-02-04 16:08:20|4601.3|4595.3|4601.1|4595.1|4601.6|4595.6|4600.1|4594.1|8
1738685310000|2025-02-04 16:08:30|4600.9|4594.9|4601.9|4595.9|4601.9|4595.9|4600.1|4594.1|8
1738685320000|2025-02-04 16:08:40|4602.6|4596.6|4604.4|4598.4|4604.4|4598.4|4602.6|4596.6|7
1738685330000|2025-02-04 16:08:50|4604.6|4598.6|4603.1|4597.1|4604.6|4598.6|4602.6|4596.6|8
1738685340000|2025-02-04 16:09:00|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4601.9|4595.9|12
1738685350000|2025-02-04 16:09:10|4602.6|4596.6|4602.9|4596.9|4602.9|4596.9|4601.9|4595.9|4
1738685360000|2025-02-04 16:09:20|4603.3|4597.3|4604.9|4598.9|4604.9|4598.9|4603.1|4597.1|5
1738685370000|2025-02-04 16:09:30|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4605.1|4599.1|7
1738685380000|2025-02-04 16:09:40|4605.1|4599.1|4603.9|4597.9|4605.6|4599.6|4603.9|4597.9|3
1738685390000|2025-02-04 16:09:50|4604.1|4598.1|4604.1|4598.1|4604.9|4598.9|4603.9|4597.9|4
1738685400000|2025-02-04 16:10:00|4603.9|4597.9|4604.3|4598.3|4604.6|4598.6|4603.1|4597.1|16
1738685410000|2025-02-04 16:10:10|4603.9|4597.9|4602.4|4596.4|4604.9|4598.9|4602.4|4596.4|13
1738685420000|2025-02-04 16:10:20|4602.1|4596.1|4600.9|4594.9|4602.1|4596.1|4600.6|4594.6|2
1738685430000|2025-02-04 16:10:30|4600.4|4594.4|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|3
1738685440000|2025-02-04 16:10:40|4599.9|4593.9|4601.4|4595.4|4601.4|4595.4|4599.9|4593.9|11
1738685450000|2025-02-04 16:10:50|4600.9|4594.9|4600.9|4594.9|4601.9|4595.9|4600.6|4594.6|9
1738685460000|2025-02-04 16:11:00|4601.3|4595.3|4601.4|4595.4|4601.6|4595.6|4600.9|4594.9|14
1738685470000|2025-02-04 16:11:10|4601.1|4595.1|4600.9|4594.9|4601.4|4595.4|4600.9|4594.9|0
1738685480000|2025-02-04 16:11:20|4601.8|4595.8|4598.9|4592.9|4601.9|4595.9|4598.9|4592.9|21
1738685490000|2025-02-04 16:11:30|4599.1|4593.1|4600.1|4594.1|4600.1|4594.1|4598.9|4592.9|3
1738685500000|2025-02-04 16:11:40|4600.4|4594.4|4600.9|4594.9|4600.9|4594.9|4599.9|4593.9|11
1738685510000|2025-02-04 16:11:50|4601.5|4595.5|4603.4|4597.4|4603.6|4597.6|4601.5|4595.5|29
1738685520000|2025-02-04 16:12:00|4603.6|4597.6|4600.9|4594.9|4603.6|4597.6|4600.9|4594.9|12
1738685530000|2025-02-04 16:12:10|4601.6|4595.6|4602.4|4596.4|4603.4|4597.4|4601.6|4595.6|11
1738685540000|2025-02-04 16:12:20|4602.1|4596.1|4602.9|4596.9|4602.9|4596.9|4602.1|4596.1|0
1738685550000|2025-02-04 16:12:30|4602.4|4596.4|4601.4|4595.4|4602.4|4596.4|4601.4|4595.4|6
1738685560000|2025-02-04 16:12:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|2
1738685570000|2025-02-04 16:12:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.6|4594.6|7
1738685580000|2025-02-04 16:13:00|4599.9|4593.9|4600.6|4594.6|4600.6|4594.6|4599.9|4593.9|11
1738685590000|2025-02-04 16:13:10|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|9
1738685600000|2025-02-04 16:13:20|4601.6|4595.6|4604.6|4598.6|4604.6|4598.6|4600.9|4594.9|10
1738685610000|2025-02-04 16:13:30|4604.4|4598.4|4602.6|4596.6|4604.6|4598.6|4602.6|4596.6|40
1738685620000|2025-02-04 16:13:40|4601.9|4595.9|4601.6|4595.6|4602.4|4596.4|4601.4|4595.4|6
1738685630000|2025-02-04 16:13:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4600.6|4594.6|8
1738685640000|2025-02-04 16:14:00|4601.1|4595.1|4601.4|4595.4|4601.4|4595.4|4599.9|4593.9|20
1738685650000|2025-02-04 16:14:10|4601.6|4595.6|4602.6|4596.6|4603.4|4597.4|4601.6|4595.6|3
1738685660000|2025-02-04 16:14:20|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|7
1738685670000|2025-02-04 16:14:30|4604.3|4598.3|4604.6|4598.6|4606.6|4600.6|4604.3|4598.3|75
1738685680000|2025-02-04 16:14:40|4604.8|4598.8|4605.6|4599.6|4605.6|4599.6|4604.8|4598.8|1
1738685690000|2025-02-04 16:14:50|4605.8|4599.8|4605.4|4599.4|4606.6|4600.6|4605.4|4599.4|13
1738685700000|2025-02-04 16:15:00|4605.6|4599.6|4605.4|4599.4|4605.9|4599.9|4604.6|4598.6|12
1738685710000|2025-02-04 16:15:10|4605.3|4599.3|4603.9|4597.9|4605.4|4599.4|4603.9|4597.9|6
1738685720000|2025-02-04 16:15:20|4604.4|4598.4|4601.9|4595.9|4604.4|4598.4|4601.9|4595.9|7
1738685730000|2025-02-04 16:15:30|4600.9|4594.9|4599.9|4593.9|4600.9|4594.9|4599.9|4593.9|5
1738685740000|2025-02-04 16:15:40|4598.9|4592.9|4598.9|4592.9|4599.4|4593.4|4598.9|4592.9|5
1738685750000|2025-02-04 16:15:50|4598.6|4592.6|4598.6|4592.6|4598.9|4592.9|4598.4|4592.4|1
1738685760000|2025-02-04 16:16:00|4597.9|4591.9|4598.9|4592.9|4598.9|4592.9|4597.4|4591.4|21
1738685770000|2025-02-04 16:16:10|4599.6|4593.6|4593.4|4587.4|4599.6|4593.6|4593.1|4587.1|29
1738685780000|2025-02-04 16:16:20|4593.1|4587.1|4594.4|4588.4|4594.4|4588.4|4592.1|4586.1|12
1738685790000|2025-02-04 16:16:30|4593.9|4587.9|4594.4|4588.4|4594.4|4588.4|4592.9|4586.9|12
1738685800000|2025-02-04 16:16:40|4594.6|4588.6|4593.4|4587.4|4594.6|4588.6|4592.9|4586.9|20
1738685810000|2025-02-04 16:16:50|4593.6|4587.6|4593.9|4587.9|4593.9|4587.9|4593.4|4587.4|3
1738685820000|2025-02-04 16:17:00|4594.1|4588.1|4596.9|4590.9|4596.9|4590.9|4593.9|4587.9|39
1738685830000|2025-02-04 16:17:10|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4594.4|4588.4|24
1738685840000|2025-02-04 16:17:20|4596.4|4590.4|4594.6|4588.6|4596.6|4590.6|4593.9|4587.9|19
1738685850000|2025-02-04 16:17:30|4594.8|4588.8|4595.9|4589.9|4595.9|4589.9|4594.8|4588.8|21
1738685860000|2025-02-04 16:17:40|4595.6|4589.6|4597.4|4591.4|4598.9|4592.9|4595.6|4589.6|18
1738685870000|2025-02-04 16:17:50|4596.9|4590.9|4595.4|4589.4|4598.1|4592.1|4595.1|4589.1|55
1738685880000|2025-02-04 16:18:00|4594.9|4588.9|4595.4|4589.4|4595.8|4589.8|4594.6|4588.6|19
1738685890000|2025-02-04 16:18:10|4595.6|4589.6|4593.4|4587.4|4596.4|4590.4|4593.4|4587.4|24
1738685900000|2025-02-04 16:18:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.3|4587.3|0
1738685910000|2025-02-04 16:18:30|4594.4|4588.4|4595.9|4589.9|4596.4|4590.4|4594.4|4588.4|7
1738685920000|2025-02-04 16:18:40|4596.4|4590.4|4597.4|4591.4|4597.4|4591.4|4596.4|4590.4|6
1738685930000|2025-02-04 16:18:50|4597.6|4591.6|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|1
1738685940000|2025-02-04 16:19:00|4598.8|4592.8|4597.9|4591.9|4599.1|4593.1|4597.6|4591.6|17
1738685950000|2025-02-04 16:19:10|4598.3|4592.3|4599.4|4593.4|4599.9|4593.9|4598.3|4592.3|22
1738685960000|2025-02-04 16:19:20|4598.9|4592.9|4595.4|4589.4|4599.4|4593.4|4594.4|4588.4|62
1738685970000|2025-02-04 16:19:30|4595.6|4589.6|4596.1|4590.1|4596.1|4590.1|4595.6|4589.6|5
1738685980000|2025-02-04 16:19:40|4596.6|4590.6|4597.6|4591.6|4597.8|4591.8|4596.4|4590.4|2
1738685990000|2025-02-04 16:19:50|4597.8|4591.8|4597.3|4591.3|4597.8|4591.8|4597.3|4591.3|2
1738686000000|2025-02-04 16:20:00|4597.6|4591.6|4597.1|4591.1|4597.6|4591.6|4596.9|4590.9|10
1738686010000|2025-02-04 16:20:10|4596.9|4590.9|4595.6|4589.6|4596.9|4590.9|4594.6|4588.6|25
1738686020000|2025-02-04 16:20:20|4595.3|4589.3|4595.3|4589.3|4597.4|4591.4|4594.9|4588.9|49
1738686030000|2025-02-04 16:20:30|4594.9|4588.9|4595.3|4589.3|4595.3|4589.3|4594.4|4588.4|2
1738686040000|2025-02-04 16:20:40|4595.9|4589.9|4594.3|4588.3|4595.9|4589.9|4594.3|4588.3|18
1738686050000|2025-02-04 16:20:50|4595.9|4589.9|4598.4|4592.4|4598.4|4592.4|4595.9|4589.9|31
1738686060000|2025-02-04 16:21:00|4598.8|4592.8|4596.3|4590.3|4599.4|4593.4|4595.9|4589.9|13
1738686070000|2025-02-04 16:21:10|4596.4|4590.4|4596.8|4590.8|4596.8|4590.8|4596.3|4590.3|9
1738686080000|2025-02-04 16:21:20|4597.3|4591.3|4597.4|4591.4|4599.3|4593.3|4596.8|4590.8|17
1738686090000|2025-02-04 16:21:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|0
1738686100000|2025-02-04 16:21:40|4597.1|4591.1|4596.8|4590.8|4597.1|4591.1|4596.8|4590.8|6
1738686110000|2025-02-04 16:21:50|4596.6|4590.6|4594.8|4588.8|4596.6|4590.6|4594.8|4588.8|12
1738686120000|2025-02-04 16:22:00|4594.4|4588.4|4594.8|4588.8|4594.8|4588.8|4594.3|4588.3|6
1738686130000|2025-02-04 16:22:10|4594.6|4588.6|4596.3|4590.3|4596.3|4590.3|4594.3|4588.3|15
1738686140000|2025-02-04 16:22:20|4596.6|4590.6|4597.3|4591.3|4599.3|4593.3|4596.6|4590.6|34
1738686150000|2025-02-04 16:22:30|4597.4|4591.4|4597.8|4591.8|4599.3|4593.3|4597.4|4591.4|25
1738686160000|2025-02-04 16:22:40|4598.1|4592.1|4597.3|4591.3|4598.1|4592.1|4597.3|4591.3|5
1738686170000|2025-02-04 16:22:50|4597.1|4591.1|4597.1|4591.1|4597.3|4591.3|4596.8|4590.8|5
1738686180000|2025-02-04 16:23:00|4597.4|4591.4|4598.3|4592.3|4599.1|4593.1|4597.4|4591.4|10
1738686190000|2025-02-04 16:23:10|4598.1|4592.1|4598.3|4592.3|4598.3|4592.3|4598.1|4592.1|9
1738686200000|2025-02-04 16:23:20|4598.1|4592.1|4596.3|4590.3|4598.3|4592.3|4596.3|4590.3|3
1738686210000|2025-02-04 16:23:30|4596.1|4590.1|4598.3|4592.3|4598.3|4592.3|4596.1|4590.1|7
1738686220000|2025-02-04 16:23:40|4598.1|4592.1|4597.3|4591.3|4598.1|4592.1|4596.1|4590.1|34
1738686230000|2025-02-04 16:23:50|4597.9|4591.9|4598.4|4592.4|4598.4|4592.4|4597.9|4591.9|10
1738686240000|2025-02-04 16:24:00|4598.3|4592.3|4600.3|4594.3|4600.3|4594.3|4598.3|4592.3|6
1738686250000|2025-02-04 16:24:10|4599.6|4593.6|4599.3|4593.3|4599.9|4593.9|4599.1|4593.1|14
1738686260000|2025-02-04 16:24:20|4599.1|4593.1|4599.9|4593.9|4600.3|4594.3|4598.8|4592.8|3
1738686270000|2025-02-04 16:24:30|4599.8|4593.8|4599.9|4593.9|4600.6|4594.6|4599.8|4593.8|37
1738686280000|2025-02-04 16:24:40|4600.3|4594.3|4600.1|4594.1|4601.3|4595.3|4599.8|4593.8|6
1738686290000|2025-02-04 16:24:50|4600.3|4594.3|4601.1|4595.1|4603.1|4597.1|4600.3|4594.3|14
1738686300000|2025-02-04 16:25:00|4601.3|4595.3|4601.9|4595.9|4601.9|4595.9|4600.3|4594.3|10
1738686310000|2025-02-04 16:25:10|4601.8|4595.8|4601.6|4595.6|4602.6|4596.6|4600.8|4594.8|132
1738686320000|2025-02-04 16:25:20|4600.4|4594.4|4602.6|4596.6|4602.6|4596.6|4600.4|4594.4|40
1738686330000|2025-02-04 16:25:30|4602.3|4596.3|4601.6|4595.6|4602.3|4596.3|4601.6|4595.6|5
1738686340000|2025-02-04 16:25:40|4600.3|4594.3|4597.3|4591.3|4600.3|4594.3|4597.3|4591.3|23
1738686350000|2025-02-04 16:25:50|4597.1|4591.1|4594.6|4588.6|4597.1|4591.1|4594.6|4588.6|14
1738686360000|2025-02-04 16:26:00|4595.1|4589.1|4594.1|4588.1|4596.1|4590.1|4593.6|4587.6|29
1738686370000|2025-02-04 16:26:10|4594.3|4588.3|4593.1|4587.1|4594.3|4588.3|4591.6|4585.6|28
1738686380000|2025-02-04 16:26:20|4593.3|4587.3|4594.1|4588.1|4595.1|4589.1|4593.3|4587.3|11
1738686390000|2025-02-04 16:26:30|4594.6|4588.6|4595.1|4589.1|4595.6|4589.6|4594.6|4588.6|18
1738686400000|2025-02-04 16:26:40|4594.8|4588.8|4595.1|4589.1|4595.6|4589.6|4594.6|4588.6|4
1738686410000|2025-02-04 16:26:50|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|1
1738686420000|2025-02-04 16:27:00|4594.9|4588.9|4597.6|4591.6|4598.3|4592.3|4594.9|4588.9|29
1738686430000|2025-02-04 16:27:10|4598.1|4592.1|4596.6|4590.6|4598.1|4592.1|4596.6|4590.6|14
1738686440000|2025-02-04 16:27:20|4596.8|4590.8|4597.1|4591.1|4597.6|4591.6|4596.8|4590.8|0
1738686450000|2025-02-04 16:27:30|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|13
1738686460000|2025-02-04 16:27:40|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597.3|4591.3|6
1738686470000|2025-02-04 16:27:50|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597.3|4591.3|0
1738686480000|2025-02-04 16:28:00|4597.3|4591.3|4598.6|4592.6|4598.6|4592.6|4596.3|4590.3|11
1738686490000|2025-02-04 16:28:10|4599.1|4593.1|4599.3|4593.3|4599.6|4593.6|4598.6|4592.6|8
1738686500000|2025-02-04 16:28:20|4599.1|4593.1|4599.6|4593.6|4599.6|4593.6|4598.3|4592.3|2
1738686510000|2025-02-04 16:28:30|4599.4|4593.4|4599.3|4593.3|4599.4|4593.4|4599.3|4593.3|11
1738686520000|2025-02-04 16:28:40|4599.1|4593.1|4599.3|4593.3|4599.3|4593.3|4599.1|4593.1|2
1738686530000|2025-02-04 16:28:50|||||||||3
1738686540000|2025-02-04 16:29:00|4599.6|4593.6|4599.3|4593.3|4599.6|4593.6|4599.3|4593.3|4
1738686550000|2025-02-04 16:29:10|4598.6|4592.6|4597.6|4591.6|4599.3|4593.3|4597.6|4591.6|27
1738686560000|2025-02-04 16:29:20|4597.8|4591.8|4601.1|4595.1|4601.1|4595.1|4597.8|4591.8|27
1738686570000|2025-02-04 16:29:30|4600.8|4594.8|4600.4|4594.4|4600.9|4594.9|4599.3|4593.3|14
1738686580000|2025-02-04 16:29:40|4600.8|4594.8|4601.3|4595.3|4601.3|4595.3|4600.4|4594.4|5
1738686590000|2025-02-04 16:29:50|4600.8|4594.8|4598.3|4592.3|4600.9|4594.9|4597.8|4591.8|19
1738686600000|2025-02-04 16:30:00|4599.6|4593.6|4602.6|4596.6|4602.6|4596.6|4599.3|4593.3|31
1738686610000|2025-02-04 16:30:10|4603.3|4597.3|4602.3|4596.3|4603.3|4597.3|4601.8|4595.8|50
1738686620000|2025-02-04 16:30:20|4602.4|4596.4|4600.3|4594.3|4602.4|4596.4|4599.6|4593.6|28
1738686630000|2025-02-04 16:30:30|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.3|4593.3|4
1738686640000|2025-02-04 16:30:40|4599.3|4593.3|4601.6|4595.6|4601.6|4595.6|4599.3|4593.3|12
1738686650000|2025-02-04 16:30:50|4600.9|4594.9|4601.3|4595.3|4601.3|4595.3|4600.9|4594.9|1
1738686660000|2025-02-04 16:31:00|4601.6|4595.6|4601.3|4595.3|4601.6|4595.6|4600.9|4594.9|21
1738686670000|2025-02-04 16:31:10|4600.9|4594.9|4601.3|4595.3|4601.3|4595.3|4600.9|4594.9|0
1738686680000|2025-02-04 16:31:20|4600.6|4594.6|4602.3|4596.3|4602.3|4596.3|4600.6|4594.6|13
1738686690000|2025-02-04 16:31:30|4603.3|4597.3|4603.3|4597.3|4603.6|4597.6|4602.9|4596.9|11
1738686700000|2025-02-04 16:31:40|4603.6|4597.6|4605.9|4599.9|4605.9|4599.9|4603.3|4597.3|18
1738686710000|2025-02-04 16:31:50|4605.3|4599.3|4606.3|4600.3|4606.8|4600.8|4605.3|4599.3|18
1738686720000|2025-02-04 16:32:00|4605.9|4599.9|4609.9|4603.9|4609.9|4603.9|4605.9|4599.9|28
1738686730000|2025-02-04 16:32:10|4610.3|4604.3|4609.4|4603.4|4610.4|4604.4|4609.4|4603.4|6
1738686740000|2025-02-04 16:32:20|4609.3|4603.3|4608.4|4602.4|4609.4|4603.4|4607.4|4601.4|14
1738686750000|2025-02-04 16:32:30|4609.3|4603.3|4607.9|4601.9|4609.3|4603.3|4606.3|4600.3|16
1738686760000|2025-02-04 16:32:40|4608.3|4602.3|4609.3|4603.3|4610.4|4604.4|4607.9|4601.9|39
1738686770000|2025-02-04 16:32:50|4609.6|4603.6|4608.4|4602.4|4609.9|4603.9|4607.9|4601.9|15
1738686780000|2025-02-04 16:33:00|4608.6|4602.6|4606.9|4600.9|4608.9|4602.9|4606.9|4600.9|17
1738686790000|2025-02-04 16:33:10|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.4|4600.4|12
1738686800000|2025-02-04 16:33:20|4606.8|4600.8|4603.8|4597.8|4606.8|4600.8|4603.8|4597.8|10
1738686810000|2025-02-04 16:33:30|4603.9|4597.9|4604.3|4598.3|4605.3|4599.3|4603.8|4597.8|9
1738686820000|2025-02-04 16:33:40|4604.8|4598.8|4604.3|4598.3|4604.8|4598.8|4603.9|4597.9|3
1738686830000|2025-02-04 16:33:50|4603.9|4597.9|4605.9|4599.9|4606.3|4600.3|4603.9|4597.9|5
1738686840000|2025-02-04 16:34:00|4606.3|4600.3|4604.4|4598.4|4606.3|4600.3|4604.3|4598.3|6
1738686850000|2025-02-04 16:34:10|4604.8|4598.8|4605.3|4599.3|4605.4|4599.4|4603.9|4597.9|14
1738686860000|2025-02-04 16:34:20|4604.9|4598.9|4604.4|4598.4|4605.3|4599.3|4604.4|4598.4|0
1738686870000|2025-02-04 16:34:30|4604.3|4598.3|4605.9|4599.9|4605.9|4599.9|4603.8|4597.8|14
1738686880000|2025-02-04 16:34:40|4605.8|4599.8|4604.9|4598.9|4605.9|4599.9|4604.9|4598.9|2
1738686890000|2025-02-04 16:34:50|4605.3|4599.3|4603.4|4597.4|4605.4|4599.4|4603.4|4597.4|1
1738686900000|2025-02-04 16:35:00|4603.9|4597.9|4606.6|4600.6|4609.6|4603.6|4603.9|4597.9|113
1738686910000|2025-02-04 16:35:10|4606.4|4600.4|4605.4|4599.4|4606.6|4600.6|4604.8|4598.8|4
1738686920000|2025-02-04 16:35:20|4604.9|4598.9|4604|4598|4605.6|4599.6|4603.9|4597.9|16
1738686930000|2025-02-04 16:35:30|4603.6|4597.6|4604.5|4598.5|4605.6|4599.6|4602.6|4596.6|11
1738686940000|2025-02-04 16:35:40|4604.6|4598.6|4604.6|4598.6|4605|4599|4604.5|4598.5|3
1738686950000|2025-02-04 16:35:50|4604|4598|4604.5|4598.5|4604.6|4598.6|4604|4598|4
1738686960000|2025-02-04 16:36:00|4605|4599|4603.1|4597.1|4605|4599|4602.6|4596.6|14
1738686970000|2025-02-04 16:36:10|4603.5|4597.5|4601.6|4595.6|4603.5|4597.5|4601.3|4595.3|29
1738686980000|2025-02-04 16:36:20|4601.8|4595.8|4601.6|4595.6|4602.1|4596.1|4601.6|4595.6|6
1738686990000|2025-02-04 16:36:30|4602.1|4596.1|4602.6|4596.6|4602.6|4596.6|4602.1|4596.1|1
1738687000000|2025-02-04 16:36:40|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4601.6|4595.6|6
1738687010000|2025-02-04 16:36:50|4602.6|4596.6|4603|4597|4603|4597|4602.6|4596.6|0
1738687020000|2025-02-04 16:37:00|4602.5|4596.5|4601.6|4595.6|4602.5|4596.5|4601.6|4595.6|7
1738687030000|2025-02-04 16:37:10|4601.3|4595.3|4603.6|4597.6|4604.1|4598.1|4601.3|4595.3|11
1738687040000|2025-02-04 16:37:20|4602.6|4596.6|4602.3|4596.3|4603.3|4597.3|4602.3|4596.3|4
1738687050000|2025-02-04 16:37:30|4602.6|4596.6|4602.8|4596.8|4603.3|4597.3|4602.6|4596.6|7
1738687060000|2025-02-04 16:37:40|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4600.8|4594.8|14
1738687070000|2025-02-04 16:37:50|4602.6|4596.6|4603.1|4597.1|4603.6|4597.6|4602.6|4596.6|27
1738687080000|2025-02-04 16:38:00|4602.8|4596.8|4603.6|4597.6|4603.8|4597.8|4602.8|4596.8|3
1738687090000|2025-02-04 16:38:10|4603.3|4597.3|4604.3|4598.3|4604.3|4598.3|4603.3|4597.3|6
1738687100000|2025-02-04 16:38:20|4604|4598|4604.3|4598.3|4604.3|4598.3|4603.6|4597.6|3
1738687110000|2025-02-04 16:38:30|4604.5|4598.5|4604.1|4598.1|4605.8|4599.8|4603.6|4597.6|23
1738687120000|2025-02-04 16:38:40|4604|4598|4602.3|4596.3|4604.3|4598.3|4602.3|4596.3|20
1738687130000|2025-02-04 16:38:50|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.3|4596.3|1
1738687140000|2025-02-04 16:39:00|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.1|4597.1|4
1738687150000|2025-02-04 16:39:10|4604.3|4598.3|4605.6|4599.6|4605.6|4599.6|4604.3|4598.3|27
1738687160000|2025-02-04 16:39:20|4605.5|4599.5|4605.6|4599.6|4606|4600|4604.6|4598.6|18
1738687170000|2025-02-04 16:39:30|4605.5|4599.5|4605.1|4599.1|4605.5|4599.5|4605.1|4599.1|0
1738687180000|2025-02-04 16:39:40|4604.6|4598.6|4605.6|4599.6|4605.6|4599.6|4604.3|4598.3|6
1738687190000|2025-02-04 16:39:50|4605|4599|4605.6|4599.6|4605.6|4599.6|4605|4599|34
1738687200000|2025-02-04 16:40:00|4605.1|4599.1|4606.5|4600.5|4606.5|4600.5|4604.8|4598.8|9
1738687210000|2025-02-04 16:40:10|4606.3|4600.3|4605.1|4599.1|4606.3|4600.3|4605.1|4599.1|12
1738687220000|2025-02-04 16:40:20|||||||||1
1738687230000|2025-02-04 16:40:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|2
1738687240000|2025-02-04 16:40:40|4606.1|4600.1|4606.6|4600.6|4606.6|4600.6|4606.1|4600.1|21
1738687250000|2025-02-04 16:40:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|14
1738687260000|2025-02-04 16:41:00|4607.3|4601.3|4608.1|4602.1|4608.6|4602.6|4607.1|4601.1|17
1738687270000|2025-02-04 16:41:10|4608|4602|4607|4601|4608.3|4602.3|4607|4601|11
1738687280000|2025-02-04 16:41:20|4608.1|4602.1|4607.6|4601.6|4608.6|4602.6|4607.1|4601.1|23
1738687290000|2025-02-04 16:41:30|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607|4601|50
1738687300000|2025-02-04 16:41:40|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|10
1738687310000|2025-02-04 16:41:50|4608|4602|4607.8|4601.8|4608.1|4602.1|4607.6|4601.6|18
1738687320000|2025-02-04 16:42:00|4608.1|4602.1|4608.1|4602.1|4608.6|4602.6|4607.8|4601.8|6
1738687330000|2025-02-04 16:42:10|4608.3|4602.3|4608.5|4602.5|4608.5|4602.5|4607.8|4601.8|13
1738687340000|2025-02-04 16:42:20|4609.1|4603.1|4610.3|4604.3|4610.6|4604.6|4609.1|4603.1|4
1738687350000|2025-02-04 16:42:30|4609.8|4603.8|4610|4604|4610.3|4604.3|4609.6|4603.6|5
1738687360000|2025-02-04 16:42:40|4609.8|4603.8|4608.6|4602.6|4609.8|4603.8|4608.6|4602.6|3
1738687370000|2025-02-04 16:42:50|4609.1|4603.1|4610.1|4604.1|4610.3|4604.3|4608.8|4602.8|16
1738687380000|2025-02-04 16:43:00|4610|4604|4613.3|4607.3|4613.3|4607.3|4609.6|4603.6|33
1738687390000|2025-02-04 16:43:10|4613.6|4607.6|4614.3|4608.3|4614.3|4608.3|4613.6|4607.6|6
1738687400000|2025-02-04 16:43:20|4614.1|4608.1|4615.8|4609.8|4616.3|4610.3|4613.6|4607.6|26
1738687410000|2025-02-04 16:43:30|4615.6|4609.6|4614.3|4608.3|4615.6|4609.6|4614.3|4608.3|10
1738687420000|2025-02-04 16:43:40|4615.1|4609.1|4615.6|4609.6|4615.8|4609.8|4614.5|4608.5|40
1738687430000|2025-02-04 16:43:50|4615.3|4609.3|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|6
1738687440000|2025-02-04 16:44:00|4615.6|4609.6|4613.3|4607.3|4615.6|4609.6|4613.3|4607.3|63
1738687450000|2025-02-04 16:44:10|4613.6|4607.6|4614.1|4608.1|4614.1|4608.1|4613.6|4607.6|33
1738687460000|2025-02-04 16:44:20|4614.3|4608.3|4610.6|4604.6|4614.3|4608.3|4610.6|4604.6|38
1738687470000|2025-02-04 16:44:30|4610.3|4604.3|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|2
1738687480000|2025-02-04 16:44:40|4609.6|4603.6|4610.1|4604.1|4611.6|4605.6|4609.6|4603.6|7
1738687490000|2025-02-04 16:44:50|4610.3|4604.3|4610.3|4604.3|4610.6|4604.6|4610.3|4604.3|0
1738687500000|2025-02-04 16:45:00|4610.1|4604.1|4607|4601|4610.3|4604.3|4607|4601|3
1738687510000|2025-02-04 16:45:10|4605.6|4599.6|4607|4601|4607.1|4601.1|4605.6|4599.6|25
1738687520000|2025-02-04 16:45:20|4606.6|4600.6|4607.6|4601.6|4607.6|4601.6|4606.3|4600.3|12
1738687530000|2025-02-04 16:45:30|4608|4602|4607|4601|4608|4602|4607|4601|2
1738687540000|2025-02-04 16:45:40|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|4
1738687550000|2025-02-04 16:45:50|4607|4601|4606.6|4600.6|4607|4601|4606.6|4600.6|2
1738687560000|2025-02-04 16:46:00|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.1|4600.1|7
1738687570000|2025-02-04 16:46:10|4606.1|4600.1|4606.1|4600.1|4606.3|4600.3|4604.6|4598.6|14
1738687580000|2025-02-04 16:46:20|4606|4600|4605.1|4599.1|4606|4600|4605.1|4599.1|4
1738687590000|2025-02-04 16:46:30|4604.6|4598.6|4604.1|4598.1|4605|4599|4603.6|4597.6|11
1738687600000|2025-02-04 16:46:40|4604.3|4598.3|4604.1|4598.1|4604.3|4598.3|4603.6|4597.6|7
1738687610000|2025-02-04 16:46:50|4604|4598|4603.1|4597.1|4604.1|4598.1|4602.6|4596.6|11
1738687620000|2025-02-04 16:47:00|4603.3|4597.3|4606.1|4600.1|4606.5|4600.5|4603.3|4597.3|11
1738687630000|2025-02-04 16:47:10|4606.3|4600.3|4606.1|4600.1|4606.6|4600.6|4605.6|4599.6|1
1738687640000|2025-02-04 16:47:20|4605.6|4599.6|4606.3|4600.3|4606.6|4600.6|4605.6|4599.6|2
1738687650000|2025-02-04 16:47:30|4606|4600|4607.6|4601.6|4607.6|4601.6|4606|4600|21
1738687660000|2025-02-04 16:47:40|4608.5|4602.5|4608|4602|4608.5|4602.5|4608|4602|7
1738687670000|2025-02-04 16:47:50|4607.3|4601.3|4607|4601|4607.3|4601.3|4607|4601|2
1738687680000|2025-02-04 16:48:00|4606.3|4600.3|4608.3|4602.3|4609.3|4603.3|4606.3|4600.3|12
1738687690000|2025-02-04 16:48:10|4608.6|4602.6|4607.6|4601.6|4608.6|4602.6|4607.6|4601.6|0
1738687700000|2025-02-04 16:48:20|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|0
1738687710000|2025-02-04 16:48:30|4607.3|4601.3|4607.6|4601.6|4608|4602|4607.3|4601.3|8
1738687720000|2025-02-04 16:48:40|4607.8|4601.8|4608|4602|4608.3|4602.3|4607.6|4601.6|10
1738687730000|2025-02-04 16:48:50|4607.6|4601.6|4608.6|4602.6|4608.6|4602.6|4607.6|4601.6|1
1738687740000|2025-02-04 16:49:00|4609|4603|4610.1|4604.1|4610.1|4604.1|4608.6|4602.6|5
1738687750000|2025-02-04 16:49:10|4610.3|4604.3|4610.6|4604.6|4611.3|4605.3|4610.3|4604.3|5
1738687760000|2025-02-04 16:49:20|4611.1|4605.1|4610.6|4604.6|4611.1|4605.1|4610.6|4604.6|1
1738687770000|2025-02-04 16:49:30|4611|4605|4611.6|4605.6|4612|4606|4611|4605|2
1738687780000|2025-02-04 16:49:40|4611.3|4605.3|4612|4606|4612|4606|4611.3|4605.3|3
1738687790000|2025-02-04 16:49:50|4612.5|4606.5|4611.3|4605.3|4612.5|4606.5|4611.3|4605.3|1
1738687800000|2025-02-04 16:50:00|4611.6|4605.6|4609.3|4603.3|4612|4606|4609.3|4603.3|8
1738687810000|2025-02-04 16:50:10|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4608.6|4602.6|4
1738687820000|2025-02-04 16:50:20|4609.3|4603.3|4611.8|4605.8|4612.1|4606.1|4609.3|4603.3|9
1738687830000|2025-02-04 16:50:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.3|4605.3|3
1738687840000|2025-02-04 16:50:40|4611.5|4605.5|4610.6|4604.6|4611.5|4605.5|4610.3|4604.3|5
1738687850000|2025-02-04 16:50:50|4609.6|4603.6|4609.1|4603.1|4610|4604|4608.6|4602.6|6
1738687860000|2025-02-04 16:51:00|4609.3|4603.3|4609.3|4603.3|4610.1|4604.1|4609.3|4603.3|4
1738687870000|2025-02-04 16:51:10|4609.6|4603.6|4612|4606|4612.6|4606.6|4609.6|4603.6|9
1738687880000|2025-02-04 16:51:20|4613|4607|4610.8|4604.8|4613|4607|4610.6|4604.6|5
1738687890000|2025-02-04 16:51:30|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|1
1738687900000|2025-02-04 16:51:40|4611|4605|4611.6|4605.6|4611.8|4605.8|4611|4605|9
1738687910000|2025-02-04 16:51:50|4611.3|4605.3|4613.5|4607.5|4613.6|4607.6|4611.3|4605.3|28
1738687920000|2025-02-04 16:52:00|4613.6|4607.6|4611.6|4605.6|4613.6|4607.6|4611.6|4605.6|4
1738687930000|2025-02-04 16:52:10|4611|4605|4611.6|4605.6|4612|4606|4610.6|4604.6|4
1738687940000|2025-02-04 16:52:20|4611.5|4605.5|4612.1|4606.1|4612.3|4606.3|4611.1|4605.1|11
1738687950000|2025-02-04 16:52:30|4612|4606|4613|4607|4613|4607|4611.6|4605.6|1
1738687960000|2025-02-04 16:52:40|4613.6|4607.6|4614.6|4608.6|4614.8|4608.8|4613.6|4607.6|16
1738687970000|2025-02-04 16:52:50|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4613.1|4607.1|7
1738687980000|2025-02-04 16:53:00|4613.1|4607.1|4613.8|4607.8|4613.8|4607.8|4613.1|4607.1|8
1738687990000|2025-02-04 16:53:10|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.3|4607.3|1
1738688000000|2025-02-04 16:53:20|4613.3|4607.3|4614.3|4608.3|4614.3|4608.3|4612.6|4606.6|11
1738688010000|2025-02-04 16:53:30|4614|4608|4615.3|4609.3|4615.6|4609.6|4614|4608|8
1738688020000|2025-02-04 16:53:40|4615.6|4609.6|4615.6|4609.6|4616.6|4610.6|4615.1|4609.1|13
1738688030000|2025-02-04 16:53:50|4615.5|4609.5|4615.1|4609.1|4615.5|4609.5|4615.1|4609.1|0
1738688040000|2025-02-04 16:54:00|4615.3|4609.3|4616.6|4610.6|4616.8|4610.8|4615.3|4609.3|4
1738688050000|2025-02-04 16:54:10|4616.3|4610.3|4616.6|4610.6|4616.6|4610.6|4616.3|4610.3|0
1738688060000|2025-02-04 16:54:20|4616.3|4610.3|4617.6|4611.6|4617.6|4611.6|4616.1|4610.1|9
1738688070000|2025-02-04 16:54:30|4617.3|4611.3|4614.1|4608.1|4617.3|4611.3|4614.1|4608.1|11
1738688080000|2025-02-04 16:54:40|4614.3|4608.3|4616.6|4610.6|4616.6|4610.6|4614.1|4608.1|3
1738688090000|2025-02-04 16:54:50|4617|4611|4616.8|4610.8|4617|4611|4616.8|4610.8|4
1738688100000|2025-02-04 16:55:00|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4616.6|4610.6|5
1738688110000|2025-02-04 16:55:10|4618.1|4612.1|4617.3|4611.3|4618.1|4612.1|4617.3|4611.3|3
1738688120000|2025-02-04 16:55:20|4617.8|4611.8|4617.6|4611.6|4618.3|4612.3|4617.1|4611.1|14
1738688130000|2025-02-04 16:55:30|4617.8|4611.8|4618.6|4612.6|4618.6|4612.6|4617.6|4611.6|12
1738688140000|2025-02-04 16:55:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|9
1738688150000|2025-02-04 16:55:50|4616.8|4610.8|4616|4610|4616.8|4610.8|4615.5|4609.5|13
1738688160000|2025-02-04 16:56:00|4617|4611|4614.3|4608.3|4617|4611|4614.1|4608.1|30
1738688170000|2025-02-04 16:56:10|4614.1|4608.1|4615.6|4609.6|4615.6|4609.6|4614.1|4608.1|3
1738688180000|2025-02-04 16:56:20|4615.3|4609.3|4615.3|4609.3|4616.6|4610.6|4615.3|4609.3|11
1738688190000|2025-02-04 16:56:30|4614|4608|4614.6|4608.6|4614.6|4608.6|4614|4608|10
1738688200000|2025-02-04 16:56:40|4614.3|4608.3|4614.6|4608.6|4615|4609|4614.3|4608.3|0
1738688210000|2025-02-04 16:56:50|4614.3|4608.3|4615.6|4609.6|4615.6|4609.6|4614.3|4608.3|8
1738688220000|2025-02-04 16:57:00|4615.3|4609.3|4614.1|4608.1|4615.5|4609.5|4614.1|4608.1|10
1738688230000|2025-02-04 16:57:10|4614|4608|4615.1|4609.1|4615.1|4609.1|4612.1|4606.1|21
1738688240000|2025-02-04 16:57:20|4615.3|4609.3|4613.8|4607.8|4615.3|4609.3|4613.8|4607.8|7
1738688250000|2025-02-04 16:57:30|4613.1|4607.1|4615|4609|4615.1|4609.1|4612.6|4606.6|3
1738688260000|2025-02-04 16:57:40|4614.6|4608.6|4615|4609|4615.6|4609.6|4614.6|4608.6|3
1738688270000|2025-02-04 16:57:50|4615.1|4609.1|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|3
1738688280000|2025-02-04 16:58:00|4615.6|4609.6|4616.1|4610.1|4616.1|4610.1|4615.6|4609.6|1
1738688290000|2025-02-04 16:58:10|4616.6|4610.6|4616|4610|4616.6|4610.6|4616|4610|6
1738688300000|2025-02-04 16:58:20|4616.5|4610.5|4616.1|4610.1|4616.5|4610.5|4616.1|4610.1|3
1738688310000|2025-02-04 16:58:30|4616.6|4610.6|4616|4610|4616.6|4610.6|4616|4610|5
1738688320000|2025-02-04 16:58:40|4615|4609|4615.6|4609.6|4615.6|4609.6|4614.6|4608.6|9
1738688330000|2025-02-04 16:58:50|4615.1|4609.1|4616|4610|4616|4610|4614.6|4608.6|5
1738688340000|2025-02-04 16:59:00|4615.6|4609.6|4617.6|4611.6|4618.3|4612.3|4615.6|4609.6|7
1738688350000|2025-02-04 16:59:10|4618|4612|4616.6|4610.6|4618|4612|4616.1|4610.1|7
1738688360000|2025-02-04 16:59:20|4616.1|4610.1|4616.1|4610.1|4616.6|4610.6|4616.1|4610.1|2
1738688370000|2025-02-04 16:59:30|4616.6|4610.6|4617.3|4611.3|4617.3|4611.3|4616.3|4610.3|2
1738688380000|2025-02-04 16:59:40|4617|4611|4617.3|4611.3|4617.3|4611.3|4616.3|4610.3|2
1738688390000|2025-02-04 16:59:50|4617.1|4611.1|4617.6|4611.6|4617.6|4611.6|4617.1|4611.1|64
1738688400000|2025-02-04 17:00:00|4617.3|4611.3|4617.6|4611.6|4619.1|4613.1|4617.1|4611.1|22
1738688410000|2025-02-04 17:00:10|4617.3|4611.3|4617.1|4611.1|4617.3|4611.3|4616.3|4610.3|5
1738688420000|2025-02-04 17:00:20|4617.3|4611.3|4617.6|4611.6|4617.6|4611.6|4617.3|4611.3|2
1738688430000|2025-02-04 17:00:30|4617.8|4611.8|4617.6|4611.6|4618.1|4612.1|4617.3|4611.3|1
1738688440000|2025-02-04 17:00:40|4618|4612|4617.6|4611.6|4618|4612|4617.6|4611.6|1
1738688450000|2025-02-04 17:00:50|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|2
1738688460000|2025-02-04 17:01:00|4617.5|4611.5|4618|4612|4618.3|4612.3|4617.5|4611.5|7
1738688470000|2025-02-04 17:01:10|4617.6|4611.6|4617.8|4611.8|4619|4613|4617.3|4611.3|3
1738688480000|2025-02-04 17:01:20|4617.6|4611.6|4618.1|4612.1|4618.1|4612.1|4617.6|4611.6|4
1738688490000|2025-02-04 17:01:30|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.1|4612.1|5
1738688500000|2025-02-04 17:01:40|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1738688510000|2025-02-04 17:01:50|4618.3|4612.3|4617.3|4611.3|4618.6|4612.6|4616.6|4610.6|13
1738688520000|2025-02-04 17:02:00|4617.6|4611.6|4617.1|4611.1|4617.6|4611.6|4617|4611|2
1738688530000|2025-02-04 17:02:10|4617|4611|4618|4612|4618|4612|4617|4611|5
1738688540000|2025-02-04 17:02:20|4618.3|4612.3|4617.1|4611.1|4618.3|4612.3|4617|4611|14
1738688550000|2025-02-04 17:02:30|4617|4611|4617.6|4611.6|4618|4612|4617|4611|4
1738688560000|2025-02-04 17:02:40|4618.6|4612.6|4617.1|4611.1|4620|4614|4615.5|4609.5|98
1738688570000|2025-02-04 17:02:50|4617.5|4611.5|4617.1|4611.1|4617.6|4611.6|4616.6|4610.6|7
1738688580000|2025-02-04 17:03:00|4617|4611|4617|4611|4617.1|4611.1|4616.3|4610.3|9
1738688590000|2025-02-04 17:03:10|4616.1|4610.1|4616.5|4610.5|4616.6|4610.6|4616|4610|3
1738688600000|2025-02-04 17:03:20|4616.1|4610.1|4616.5|4610.5|4617|4611|4616.1|4610.1|5
1738688610000|2025-02-04 17:03:30|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|1
1738688620000|2025-02-04 17:03:40|4617|4611|4618|4612|4618|4612|4617|4611|14
1738688630000|2025-02-04 17:03:50|4617.6|4611.6|4618|4612|4618|4612|4617.6|4611.6|1
1738688640000|2025-02-04 17:04:00|||||||||2
1738688650000|2025-02-04 17:04:10|4617.3|4611.3|4617|4611|4617.3|4611.3|4617|4611|6
1738688670000|2025-02-04 17:04:30|4616.6|4610.6|4617|4611|4617|4611|4616.6|4610.6|1
1738688680000|2025-02-04 17:04:40|4616.6|4610.6|4616|4610|4617|4611|4616|4610|6
1738688690000|2025-02-04 17:04:50|4616.3|4610.3|4616.6|4610.6|4617|4611|4616.3|4610.3|11
1738688700000|2025-02-04 17:05:00|4617|4611|4615.5|4609.5|4617|4611|4614.6|4608.6|30
1738688710000|2025-02-04 17:05:10|4615.1|4609.1|4615.5|4609.5|4616|4610|4615.1|4609.1|2
1738688720000|2025-02-04 17:05:20|4615.1|4609.1|4615.1|4609.1|4616|4610|4615|4609|5
1738688730000|2025-02-04 17:05:30|4615|4609|4615.1|4609.1|4615.1|4609.1|4615|4609|1
1738688740000|2025-02-04 17:05:40|4615|4609|4615.1|4609.1|4615.3|4609.3|4615|4609|3
1738688750000|2025-02-04 17:05:50|4615|4609|4612.5|4606.5|4615|4609|4612|4606|106
1738688760000|2025-02-04 17:06:00|4612|4606|4611.1|4605.1|4612.3|4606.3|4610.3|4604.3|16
1738688770000|2025-02-04 17:06:10|4611|4605|4610|4604|4611|4605|4610|4604|1
1738688780000|2025-02-04 17:06:20|4609.8|4603.8|4607.8|4601.8|4609.8|4603.8|4607.8|4601.8|13
1738688790000|2025-02-04 17:06:30|4607.6|4601.6|4603.6|4597.6|4607.8|4601.8|4603.6|4597.6|29
1738688800000|2025-02-04 17:06:40|4603.3|4597.3|4602.3|4596.3|4603.6|4597.6|4602.3|4596.3|8
1738688810000|2025-02-04 17:06:50|4602.1|4596.1|4602.8|4596.8|4603.6|4597.6|4601.6|4595.6|12
1738688820000|2025-02-04 17:07:00|4602.3|4596.3|4602.3|4596.3|4603.1|4597.1|4602.3|4596.3|3
1738688830000|2025-02-04 17:07:10|4602.8|4596.8|4603.3|4597.3|4603.3|4597.3|4602.3|4596.3|1
1738688840000|2025-02-04 17:07:20|4603.6|4597.6|4604.3|4598.3|4604.3|4598.3|4603.3|4597.3|14
1738688850000|2025-02-04 17:07:30|4604.1|4598.1|4605.3|4599.3|4605.3|4599.3|4604.1|4598.1|20
1738688860000|2025-02-04 17:07:40|4606.1|4600.1|4605.3|4599.3|4606.3|4600.3|4604.3|4598.3|18
1738688870000|2025-02-04 17:07:50|4605.1|4599.1|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|13
1738688880000|2025-02-04 17:08:00|4606|4600|4607.3|4601.3|4607.3|4601.3|4606|4600|62
1738688890000|2025-02-04 17:08:10|4607|4601|4606|4600|4607|4601|4605.8|4599.8|7
1738688900000|2025-02-04 17:08:20|4606.3|4600.3|4606.3|4600.3|4606.8|4600.8|4606|4600|5
1738688910000|2025-02-04 17:08:30|4606|4600|4608.8|4602.8|4608.8|4602.8|4606|4600|8
1738688920000|2025-02-04 17:08:40|4609|4603|4607.3|4601.3|4609|4603|4607.1|4601.1|19
1738688930000|2025-02-04 17:08:50|4607.6|4601.6|4609.1|4603.1|4609.3|4603.3|4607.6|4601.6|19
1738688940000|2025-02-04 17:09:00|4609.3|4603.3|4608.8|4602.8|4609.3|4603.3|4608.8|4602.8|1
1738688950000|2025-02-04 17:09:10|4609.1|4603.1|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|1
1738688960000|2025-02-04 17:09:20|4609.1|4603.1|4607.6|4601.6|4609.1|4603.1|4607.6|4601.6|23
1738688970000|2025-02-04 17:09:30|4607.3|4601.3|4607|4601|4607.6|4601.6|4607|4601|4
1738688980000|2025-02-04 17:09:40|4606.6|4600.6|4605.6|4599.6|4607.3|4601.3|4605.6|4599.6|10
1738688990000|2025-02-04 17:09:50|4605.3|4599.3|4607.1|4601.1|4607.1|4601.1|4605.3|4599.3|7
1738689000000|2025-02-04 17:10:00|4607.5|4601.5|4608.1|4602.1|4609.1|4603.1|4607.5|4601.5|9
1738689010000|2025-02-04 17:10:10|4608.3|4602.3|4610.3|4604.3|4610.6|4604.6|4608.1|4602.1|11
1738689020000|2025-02-04 17:10:20|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|4
1738689030000|2025-02-04 17:10:30|4610.3|4604.3|4608.6|4602.6|4610.6|4604.6|4608.6|4602.6|11
1738689040000|2025-02-04 17:10:40|4610.1|4604.1|4609.6|4603.6|4610.6|4604.6|4609.6|4603.6|25
1738689050000|2025-02-04 17:10:50|4609.3|4603.3|4609.6|4603.6|4609.8|4603.8|4609.3|4603.3|7
1738689060000|2025-02-04 17:11:00|4609.3|4603.3|4609.8|4603.8|4610.8|4604.8|4609.3|4603.3|25
1738689070000|2025-02-04 17:11:10|4609.5|4603.5|4610.3|4604.3|4610.8|4604.8|4609.5|4603.5|1
1738689080000|2025-02-04 17:11:20|4610.6|4604.6|4612.1|4606.1|4612.1|4606.1|4610.6|4604.6|17
1738689090000|2025-02-04 17:11:30|4612.3|4606.3|4611.5|4605.5|4612.3|4606.3|4611.1|4605.1|9
1738689100000|2025-02-04 17:11:40|4612.3|4606.3|4614.1|4608.1|4615.1|4609.1|4612.3|4606.3|9
1738689110000|2025-02-04 17:11:50|4613.6|4607.6|4614.1|4608.1|4614.1|4608.1|4613.6|4607.6|3
1738689120000|2025-02-04 17:12:00|4614.3|4608.3|4614.1|4608.1|4615|4609|4614|4608|11
1738689130000|2025-02-04 17:12:10|4613.6|4607.6|4612.3|4606.3|4613.6|4607.6|4612.1|4606.1|6
1738689140000|2025-02-04 17:12:20|4612.1|4606.1|4611.1|4605.1|4612.1|4606.1|4611.1|4605.1|6
1738689150000|2025-02-04 17:12:30|||||||||1
1738689160000|2025-02-04 17:12:40|4611|4605|4612.6|4606.6|4612.6|4606.6|4610.3|4604.3|2
1738689170000|2025-02-04 17:12:50|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.6|4605.6|0
1738689180000|2025-02-04 17:13:00|4612.3|4606.3|4611.8|4605.8|4613.1|4607.1|4611.6|4605.6|3
1738689190000|2025-02-04 17:13:10|4611.5|4605.5|4612.1|4606.1|4612.3|4606.3|4611.5|4605.5|1
1738689200000|2025-02-04 17:13:20|4612|4606|4611|4605|4612.3|4606.3|4610.5|4604.5|7
1738689210000|2025-02-04 17:13:30|4610.8|4604.8|4609.3|4603.3|4610.8|4604.8|4609.3|4603.3|6
1738689220000|2025-02-04 17:13:40|4609|4603|4609.3|4603.3|4609.6|4603.6|4609|4603|7
1738689230000|2025-02-04 17:13:50|4609|4603|4611.3|4605.3|4611.5|4605.5|4609|4603|8
1738689240000|2025-02-04 17:14:00|4611.6|4605.6|4612.3|4606.3|4612.3|4606.3|4611.6|4605.6|2
1738689250000|2025-02-04 17:14:10|4612.6|4606.6|4610.6|4604.6|4612.6|4606.6|4610.3|4604.3|15
1738689260000|2025-02-04 17:14:20|4610.3|4604.3|4612.3|4606.3|4612.3|4606.3|4609.8|4603.8|57
1738689270000|2025-02-04 17:14:30|4612|4606|4611.3|4605.3|4612|4606|4611.3|4605.3|1
1738689280000|2025-02-04 17:14:40|4611|4605|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|5
1738689290000|2025-02-04 17:14:50|4611|4605|4610.3|4604.3|4611|4605|4610.3|4604.3|2
1738689300000|2025-02-04 17:15:00|4609.8|4603.8|4612.1|4606.1|4612.8|4606.8|4609.8|4603.8|11
1738689310000|2025-02-04 17:15:10|4611.6|4605.6|4611.3|4605.3|4611.8|4605.8|4611.3|4605.3|1
1738689320000|2025-02-04 17:15:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|2
1738689330000|2025-02-04 17:15:30|4611.3|4605.3|4613.3|4607.3|4613.3|4607.3|4611.3|4605.3|3
1738689340000|2025-02-04 17:15:40|4613.1|4607.1|4616|4610|4616|4610|4613.1|4607.1|22
1738689350000|2025-02-04 17:15:50|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|6
1738689360000|2025-02-04 17:16:00|4617|4611|4614.3|4608.3|4617.1|4611.1|4614.3|4608.3|10
1738689370000|2025-02-04 17:16:10|4615.1|4609.1|4614.6|4608.6|4616.3|4610.3|4614.1|4608.1|20
1738689380000|2025-02-04 17:16:20|4614.3|4608.3|4612.3|4606.3|4614.6|4608.6|4612.3|4606.3|12
1738689390000|2025-02-04 17:16:30|4612|4606|4612.1|4606.1|4615.3|4609.3|4611.8|4605.8|29
1738689400000|2025-02-04 17:16:40|4611.8|4605.8|4612.1|4606.1|4612.3|4606.3|4611.3|4605.3|3
1738689410000|2025-02-04 17:16:50|4612.6|4606.6|4614.8|4608.8|4614.8|4608.8|4612.6|4606.6|11
1738689420000|2025-02-04 17:17:00|4615.6|4609.6|4613.8|4607.8|4615.6|4609.6|4613.8|4607.8|7
1738689430000|2025-02-04 17:17:10|4614|4608|4617|4611|4617.6|4611.6|4614|4608|45
1738689440000|2025-02-04 17:17:20|4617.3|4611.3|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|3
1738689450000|2025-02-04 17:17:30|4616.8|4610.8|4616.6|4610.6|4617.1|4611.1|4616.6|4610.6|2
1738689460000|2025-02-04 17:17:40|4616.5|4610.5|4615.3|4609.3|4616.5|4610.5|4615|4609|9
1738689470000|2025-02-04 17:17:50|4615.6|4609.6|4613|4607|4616.3|4610.3|4613|4607|28
1738689480000|2025-02-04 17:18:00|4613.3|4607.3|4613.8|4607.8|4614.3|4608.3|4613.3|4607.3|1
1738689490000|2025-02-04 17:18:10|4616.1|4610.1|4614.5|4608.5|4616.1|4610.1|4614.3|4608.3|12
1738689500000|2025-02-04 17:18:20|4614|4608|4614.5|4608.5|4614.5|4608.5|4614|4608|4
1738689510000|2025-02-04 17:18:30|4614.6|4608.6|4614.5|4608.5|4615|4609|4614.5|4608.5|7
1738689520000|2025-02-04 17:18:40|4614.3|4608.3|4614|4608|4614.3|4608.3|4614|4608|1
1738689530000|2025-02-04 17:18:50|4613.8|4607.8|4612.8|4606.8|4614.3|4608.3|4612.8|4606.8|5
1738689540000|2025-02-04 17:19:00|4612.6|4606.6|4612.8|4606.8|4613.3|4607.3|4612.6|4606.6|10
1738689550000|2025-02-04 17:19:10|4612.3|4606.3|4612.8|4606.8|4613|4607|4612.3|4606.3|3
1738689560000|2025-02-04 17:19:20|4611.8|4605.8|4614|4608|4614|4608|4610.5|4604.5|15
1738689570000|2025-02-04 17:19:30|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614|4608|1
1738689580000|2025-02-04 17:19:40|4613|4607|4614|4608|4614|4608|4613|4607|15
1738689590000|2025-02-04 17:19:50|4613.8|4607.8|4614|4608|4614|4608|4613|4607|4
1738689600000|2025-02-04 17:20:00|4613.8|4607.8|4614.5|4608.5|4614.8|4608.8|4613.3|4607.3|7
1738689610000|2025-02-04 17:20:10|4614.8|4608.8|4614.3|4608.3|4615|4609|4613.8|4607.8|8
1738689620000|2025-02-04 17:20:20|4614|4608|4614.3|4608.3|4614.3|4608.3|4613|4607|34
1738689630000|2025-02-04 17:20:30|4614.5|4608.5|4614|4608|4614.6|4608.6|4613.5|4607.5|30
1738689640000|2025-02-04 17:20:40|4613.8|4607.8|4614.8|4608.8|4615|4609|4613|4607|36
1738689650000|2025-02-04 17:20:50|4614.5|4608.5|4616|4610|4616.6|4610.6|4614.5|4608.5|21
1738689660000|2025-02-04 17:21:00|4616.3|4610.3|4615.5|4609.5|4616.5|4610.5|4615.5|4609.5|6
1738689670000|2025-02-04 17:21:10|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615|4609|1
1738689680000|2025-02-04 17:21:20|4615|4609|4615.3|4609.3|4615.3|4609.3|4614.5|4608.5|10
1738689690000|2025-02-04 17:21:30|4615|4609|4615.3|4609.3|4615.3|4609.3|4614.3|4608.3|14
1738689700000|2025-02-04 17:21:40|4615.8|4609.8|4616.3|4610.3|4616.3|4610.3|4615.3|4609.3|25
1738689710000|2025-02-04 17:21:50|4615.5|4609.5|4616.3|4610.3|4616.6|4610.6|4615.3|4609.3|7
1738689720000|2025-02-04 17:22:00|4615.3|4609.3|4611|4605|4615.6|4609.6|4610.3|4604.3|56
1738689730000|2025-02-04 17:22:10|4611.5|4605.5|4611|4605|4611.5|4605.5|4610.3|4604.3|7
1738689740000|2025-02-04 17:22:20|4610.6|4604.6|4608.3|4602.3|4611|4605|4607.3|4601.3|9
1738689750000|2025-02-04 17:22:30|4608.6|4602.6|4607.5|4601.5|4609.3|4603.3|4607.3|4601.3|5
1738689760000|2025-02-04 17:22:40|4607.8|4601.8|4607.8|4601.8|4608|4602|4607.3|4601.3|8
1738689770000|2025-02-04 17:22:50|4608.1|4602.1|4609.8|4603.8|4610.1|4604.1|4607.6|4601.6|16
1738689780000|2025-02-04 17:23:00|4610.3|4604.3|4610.3|4604.3|4610.6|4604.6|4609.5|4603.5|3
1738689790000|2025-02-04 17:23:10|4610|4604|4609.5|4603.5|4610.3|4604.3|4609.5|4603.5|5
1738689800000|2025-02-04 17:23:20|4609.8|4603.8|4610.6|4604.6|4610.6|4604.6|4609.5|4603.5|0
1738689810000|2025-02-04 17:23:30|4610.8|4604.8|4611.5|4605.5|4611.5|4605.5|4610.3|4604.3|6
1738689820000|2025-02-04 17:23:40|4612.3|4606.3|4612.5|4606.5|4612.5|4606.5|4612|4606|3
1738689830000|2025-02-04 17:23:50|4612.3|4606.3|4612|4606|4612.5|4606.5|4612|4606|4
1738689840000|2025-02-04 17:24:00|4611.8|4605.8|4610.8|4604.8|4611.8|4605.8|4610.5|4604.5|5
1738689850000|2025-02-04 17:24:10|4610.5|4604.5|4610.8|4604.8|4610.8|4604.8|4610.5|4604.5|0
1738689860000|2025-02-04 17:24:20|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4610.3|4604.3|3
1738689870000|2025-02-04 17:24:30|4610.5|4604.5|4609.3|4603.3|4610.8|4604.8|4609.3|4603.3|11
1738689880000|2025-02-04 17:24:40|4610.6|4604.6|4608.6|4602.6|4610.6|4604.6|4608.6|4602.6|9
1738689890000|2025-02-04 17:24:50|4609.3|4603.3|4609.1|4603.1|4610.3|4604.3|4609.1|4603.1|7
1738689900000|2025-02-04 17:25:00|4609.3|4603.3|4607.1|4601.1|4609.6|4603.6|4607.1|4601.1|12
1738689910000|2025-02-04 17:25:10|4606.6|4600.6|4609.1|4603.1|4609.3|4603.3|4606.6|4600.6|10
1738689920000|2025-02-04 17:25:20|4609.3|4603.3|4608.6|4602.6|4609.3|4603.3|4608.6|4602.6|4
1738689930000|2025-02-04 17:25:30|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|3
1738689950000|2025-02-04 17:25:50|4607|4601|4605.6|4599.6|4607|4601|4605.6|4599.6|12
1738689960000|2025-02-04 17:26:00|4605|4599|4604.6|4598.6|4605|4599|4604.6|4598.6|9
1738689970000|2025-02-04 17:26:10|4605.1|4599.1|4605.6|4599.6|4605.6|4599.6|4605.1|4599.1|5
1738689980000|2025-02-04 17:26:20|||||||||1
1738689990000|2025-02-04 17:26:30|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|16
1738690000000|2025-02-04 17:26:40|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|4
1738690010000|2025-02-04 17:26:50|4606.6|4600.6|4606.1|4600.1|4606.6|4600.6|4606.1|4600.1|6
1738690020000|2025-02-04 17:27:00|4606|4600|4605.6|4599.6|4606|4600|4605.6|4599.6|2
1738690030000|2025-02-04 17:27:10|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4605.6|4599.6|18
1738690040000|2025-02-04 17:27:20|4605|4599|4604.6|4598.6|4605|4599|4604.6|4598.6|73
1738690050000|2025-02-04 17:27:30|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|4
1738690060000|2025-02-04 17:27:40|4605.6|4599.6|4606.6|4600.6|4606.6|4600.6|4605.6|4599.6|5
1738690070000|2025-02-04 17:27:50|||||||||3
1738690080000|2025-02-04 17:28:00|||||||||1
1738690110000|2025-02-04 17:28:30|4607.1|4601.1|4606.6|4600.6|4607.6|4601.6|4606.6|4600.6|8
1738690120000|2025-02-04 17:28:40|4605.6|4599.6|4606.6|4600.6|4607.1|4601.1|4605.6|4599.6|5
1738690130000|2025-02-04 17:28:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|3
1738690140000|2025-02-04 17:29:00|4608.1|4602.1|4608.3|4602.3|4608.3|4602.3|4608|4602|3
1738690150000|2025-02-04 17:29:10|4610.3|4604.3|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|12
1738690160000|2025-02-04 17:29:20|4609.8|4603.8|4609.6|4603.6|4610|4604|4609.3|4603.3|3
1738690170000|2025-02-04 17:29:30|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|10
1738690180000|2025-02-04 17:29:40|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|7
1738690190000|2025-02-04 17:29:50|4608.8|4602.8|4609.1|4603.1|4609.6|4603.6|4608.8|4602.8|7
1738690200000|2025-02-04 17:30:00|4609.7|4603.7|4609.6|4603.6|4610.3|4604.3|4609.3|4603.3|12
1738690210000|2025-02-04 17:30:10|4610.1|4604.1|4609.6|4603.6|4610.1|4604.1|4609.6|4603.6|3
1738690220000|2025-02-04 17:30:20|4609.8|4603.8|4610.6|4604.6|4610.6|4604.6|4609.8|4603.8|2
1738690230000|2025-02-04 17:30:30|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|1
1738690240000|2025-02-04 17:30:40|4610.3|4604.3|4610.1|4604.1|4610.3|4604.3|4609.8|4603.8|29
1738690250000|2025-02-04 17:30:50|4610.6|4604.6|4610.3|4604.3|4610.6|4604.6|4609.8|4603.8|9
1738690260000|2025-02-04 17:31:00|4610.6|4604.6|4611.5|4605.5|4611.8|4605.8|4610.3|4604.3|12
1738690270000|2025-02-04 17:31:10|4611.3|4605.3|4610.5|4604.5|4611.3|4605.3|4610.5|4604.5|13
1738690280000|2025-02-04 17:31:20|4611|4605|4611|4605|4611.3|4605.3|4610.8|4604.8|11
1738690290000|2025-02-04 17:31:30|4611.3|4605.3|4611.5|4605.5|4611.5|4605.5|4611.3|4605.3|12
1738690300000|2025-02-04 17:31:40|4611.8|4605.8|4611.6|4605.6|4611.8|4605.8|4611.6|4605.6|2
1738690310000|2025-02-04 17:31:50|4611.3|4605.3|4610.6|4604.6|4611.3|4605.3|4610.3|4604.3|3
1738690320000|2025-02-04 17:32:00|4610.8|4604.8|4611.8|4605.8|4611.8|4605.8|4610.8|4604.8|5
1738690330000|2025-02-04 17:32:10|4612.1|4606.1|4612.1|4606.1|4612.3|4606.3|4611.6|4605.6|5
1738690340000|2025-02-04 17:32:20|4611.8|4605.8|4611|4605|4612.8|4606.8|4610.8|4604.8|11
1738690350000|2025-02-04 17:32:30|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.1|4605.1|2
1738690360000|2025-02-04 17:32:40|4610.8|4604.8|4611.3|4605.3|4611.6|4605.6|4610.6|4604.6|11
1738690370000|2025-02-04 17:32:50|4611.6|4605.6|4611.3|4605.3|4611.6|4605.6|4611.3|4605.3|0
1738690380000|2025-02-04 17:33:00|4611.6|4605.6|4611.3|4605.3|4611.6|4605.6|4611.3|4605.3|3
1738690390000|2025-02-04 17:33:10|||||||||2
1738690400000|2025-02-04 17:33:20|4611.1|4605.1|4612.1|4606.1|4612.3|4606.3|4611.1|4605.1|3
1738690410000|2025-02-04 17:33:30|4611.8|4605.8|4612.3|4606.3|4612.3|4606.3|4611.6|4605.6|1
1738690420000|2025-02-04 17:33:40|4612.6|4606.6|4613.6|4607.6|4613.8|4607.8|4612.3|4606.3|3
1738690430000|2025-02-04 17:33:50|4613.8|4607.8|4613.6|4607.6|4614|4608|4613.6|4607.6|2
1738690440000|2025-02-04 17:34:00|4613.8|4607.8|4613.6|4607.6|4613.8|4607.8|4613.6|4607.6|2
1738690450000|2025-02-04 17:34:10|4613.8|4607.8|4616.3|4610.3|4617.3|4611.3|4613.8|4607.8|32
1738690460000|2025-02-04 17:34:20|4616.6|4610.6|4616.3|4610.3|4616.6|4610.6|4616.3|4610.3|2
1738690470000|2025-02-04 17:34:30|4616|4610|4616.3|4610.3|4616.6|4610.6|4615.6|4609.6|30
1738690480000|2025-02-04 17:34:40|4616.1|4610.1|4615.8|4609.8|4616.3|4610.3|4615.6|4609.6|5
1738690490000|2025-02-04 17:34:50|4616.1|4610.1|4616.6|4610.6|4617|4611|4616.1|4610.1|11
1738690500000|2025-02-04 17:35:00|4616.3|4610.3|4618|4612|4618.3|4612.3|4616.3|4610.3|6
1738690510000|2025-02-04 17:35:10|||||||||2
1738690520000|2025-02-04 17:35:20|4617.6|4611.6|4615.8|4609.8|4617.6|4611.6|4615.8|4609.8|9
1738690530000|2025-02-04 17:35:30|4616|4610|4616.6|4610.6|4616.6|4610.6|4616|4610|4
1738690540000|2025-02-04 17:35:40|4616.3|4610.3|4616|4610|4616.6|4610.6|4615.6|4609.6|6
1738690550000|2025-02-04 17:35:50|4615.8|4609.8|4615.8|4609.8|4616|4610|4615.8|4609.8|1
1738690560000|2025-02-04 17:36:00|4615.3|4609.3|4616.8|4610.8|4617|4611|4614.8|4608.8|47
1738690570000|2025-02-04 17:36:10|4617|4611|4618.6|4612.6|4618.6|4612.6|4616.8|4610.8|18
1738690580000|2025-02-04 17:36:20|4618.3|4612.3|4618.6|4612.6|4618.6|4612.6|4618.3|4612.3|1
1738690590000|2025-02-04 17:36:30|4619.3|4613.3|4618.6|4612.6|4619.6|4613.6|4618.6|4612.6|17
1738690600000|2025-02-04 17:36:40|4619.1|4613.1|4618.1|4612.1|4619.1|4613.1|4618.1|4612.1|13
1738690610000|2025-02-04 17:36:50|4618.6|4612.6|4619.1|4613.1|4619.1|4613.1|4618.6|4612.6|3
1738690620000|2025-02-04 17:37:00|4619.3|4613.3|4619.1|4613.1|4619.6|4613.6|4619.1|4613.1|1
1738690630000|2025-02-04 17:37:10|4619.3|4613.3|4619.6|4613.6|4619.6|4613.6|4619.3|4613.3|0
1738690640000|2025-02-04 17:37:20|4620.8|4614.8|4617.6|4611.6|4620.8|4614.8|4617.6|4611.6|62
1738690650000|2025-02-04 17:37:30|4617.3|4611.3|4617.6|4611.6|4617.6|4611.6|4617.1|4611.1|18
1738690670000|2025-02-04 17:37:50|4618|4612|4618.6|4612.6|4618.6|4612.6|4618|4612|7
1738690680000|2025-02-04 17:38:00|4618.8|4612.8|4618.3|4612.3|4618.8|4612.8|4618|4612|21
1738690690000|2025-02-04 17:38:10|4618.8|4612.8|4618.3|4612.3|4618.8|4612.8|4618.3|4612.3|0
1738690700000|2025-02-04 17:38:20|4618.6|4612.6|4618.5|4612.5|4618.6|4612.6|4618.3|4612.3|7
1738690710000|2025-02-04 17:38:30|4618.8|4612.8|4618.3|4612.3|4620.3|4614.3|4617.6|4611.6|25
1738690720000|2025-02-04 17:38:40|4619|4613|4618.6|4612.6|4619.3|4613.3|4618.6|4612.6|7
1738690730000|2025-02-04 17:38:50|||||||||21
1738690750000|2025-02-04 17:39:10|||||||||37
1738690760000|2025-02-04 17:39:20|4617.6|4611.6|4618.3|4612.3|4618.8|4612.8|4617.6|4611.6|97
1738690770000|2025-02-04 17:39:30|4618.1|4612.1|4618.3|4612.3|4618.6|4612.6|4617.8|4611.8|43
1738690780000|2025-02-04 17:39:40|4618.1|4612.1|4617.3|4611.3|4618.1|4612.1|4617|4611|11
1738690790000|2025-02-04 17:39:50|4617.8|4611.8|4618.3|4612.3|4618.3|4612.3|4617.3|4611.3|6
1738690800000|2025-02-04 17:40:00|4618.6|4612.6|4619.3|4613.3|4619.3|4613.3|4617.6|4611.6|47
1738690810000|2025-02-04 17:40:10|4619.1|4613.1|4619.3|4613.3|4619.3|4613.3|4619.1|4613.1|2
1738690830000|2025-02-04 17:40:30|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4618.6|4612.6|7
1738690840000|2025-02-04 17:40:40|4618.6|4612.6|4619.6|4613.6|4619.6|4613.6|4618.6|4612.6|4
1738690850000|2025-02-04 17:40:50|4621.6|4615.6|4621.8|4615.8|4621.8|4615.8|4621.1|4615.1|19
1738690860000|2025-02-04 17:41:00|4622.1|4616.1|4622.1|4616.1|4623.3|4617.3|4621.6|4615.6|11
1738690870000|2025-02-04 17:41:10|4622.3|4616.3|4621.6|4615.6|4622.3|4616.3|4621.6|4615.6|3
1738690880000|2025-02-04 17:41:20|4621.3|4615.3|4621.1|4615.1|4621.3|4615.3|4620.6|4614.6|14
1738690890000|2025-02-04 17:41:30|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|1
1738690900000|2025-02-04 17:41:40|4621.1|4615.1|4621.6|4615.6|4621.8|4615.8|4621.1|4615.1|3
1738690910000|2025-02-04 17:41:50|||||||||1
1738690920000|2025-02-04 17:42:00|4621.3|4615.3|4617.8|4611.8|4621.3|4615.3|4617.6|4611.6|18
1738690930000|2025-02-04 17:42:10|4618|4612|4617.6|4611.6|4618.6|4612.6|4617.6|4611.6|1
1738690940000|2025-02-04 17:42:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.6|4611.6|1
1738690950000|2025-02-04 17:42:30|4617.6|4611.6|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|8
1738690960000|2025-02-04 17:42:40|4616.8|4610.8|4617.5|4611.5|4617.8|4611.8|4616.5|4610.5|14
1738690970000|2025-02-04 17:42:50|4617.8|4611.8|4617.3|4611.3|4618.3|4612.3|4617.3|4611.3|4
1738690980000|2025-02-04 17:43:00|4617.6|4611.6|4616.6|4610.6|4617.6|4611.6|4616.6|4610.6|2
1738690990000|2025-02-04 17:43:10|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4616.1|4610.1|12
1738691000000|2025-02-04 17:43:20|4616.8|4610.8|4616.6|4610.6|4616.8|4610.8|4616.3|4610.3|12
1738691010000|2025-02-04 17:43:30|4616.8|4610.8|4618.6|4612.6|4618.6|4612.6|4616.8|4610.8|25
1738691020000|2025-02-04 17:43:40|||||||||1
1738691030000|2025-02-04 17:43:50|4618.3|4612.3|4618.1|4612.1|4618.3|4612.3|4617.6|4611.6|2
1738691040000|2025-02-04 17:44:00|4618.3|4612.3|4619.1|4613.1|4619.3|4613.3|4618.3|4612.3|2
1738691050000|2025-02-04 17:44:10|4619|4613|4617.6|4611.6|4619|4613|4617.6|4611.6|4
1738691060000|2025-02-04 17:44:20|4617.8|4611.8|4616.8|4610.8|4617.8|4611.8|4616.8|4610.8|5
1738691070000|2025-02-04 17:44:30|4617|4611|4616.6|4610.6|4617|4611|4615.6|4609.6|4
1738691080000|2025-02-04 17:44:40|||||||||3
1738691090000|2025-02-04 17:44:50|4617.1|4611.1|4617.8|4611.8|4618.1|4612.1|4617.1|4611.1|7
1738691100000|2025-02-04 17:45:00|4618.1|4612.1|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|2
1738691150000|2025-02-04 17:45:50|4618.8|4612.8|4618.6|4612.6|4619.6|4613.6|4618.6|4612.6|47
1738691160000|2025-02-04 17:46:00|4619.1|4613.1|4618.6|4612.6|4619.1|4613.1|4618.6|4612.6|2
1738691170000|2025-02-04 17:46:10|4619.3|4613.3|4617.6|4611.6|4619.6|4613.6|4617.6|4611.6|14
1738691190000|2025-02-04 17:46:30|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|10
1738691200000|2025-02-04 17:46:40|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1738691220000|2025-02-04 17:47:00|4619|4613|4619.6|4613.6|4619.6|4613.6|4618.6|4612.6|16
1738691230000|2025-02-04 17:47:10|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4618.8|4612.8|17
1738691240000|2025-02-04 17:47:20|4619.8|4613.8|4619.1|4613.1|4620.1|4614.1|4618.8|4612.8|13
1738691250000|2025-02-04 17:47:30|4619.3|4613.3|4618.6|4612.6|4619.3|4613.3|4617.6|4611.6|4
1738691260000|2025-02-04 17:47:40|4618.1|4612.1|4619.3|4613.3|4619.7|4613.7|4617.8|4611.8|13
1738691270000|2025-02-04 17:47:50|4619.7|4613.7|4619.3|4613.3|4619.7|4613.7|4619.3|4613.3|6
1738691280000|2025-02-04 17:48:00|4619|4613|4617.2|4611.2|4620.3|4614.3|4616.7|4610.7|80
1738691290000|2025-02-04 17:48:10|4616.8|4610.8|4616.7|4610.7|4616.8|4610.8|4616|4610|14
1738691300000|2025-02-04 17:48:20|4616.3|4610.3|4617.3|4611.3|4617.5|4611.5|4616.3|4610.3|16
1738691310000|2025-02-04 17:48:30|4617|4611|4616.7|4610.7|4617|4611|4616.7|4610.7|1
1738691320000|2025-02-04 17:48:40|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|2
1738691330000|2025-02-04 17:48:50|4616.2|4610.2|4616.7|4610.7|4616.8|4610.8|4615.3|4609.3|15
1738691340000|2025-02-04 17:49:00|4615.7|4609.7|4611.3|4605.3|4615.7|4609.7|4611.3|4605.3|26
1738691350000|2025-02-04 17:49:10|4611.2|4605.2|4611.7|4605.7|4611.8|4605.8|4611.2|4605.2|4
1738691360000|2025-02-04 17:49:20|4611.8|4605.8|4610.8|4604.8|4611.8|4605.8|4610.8|4604.8|10
1738691370000|2025-02-04 17:49:30|4611.3|4605.3|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|2
1738691380000|2025-02-04 17:49:40|4610.7|4604.7|4610.3|4604.3|4610.7|4604.7|4609.8|4603.8|11
1738691390000|2025-02-04 17:49:50|4610|4604|4607.7|4601.7|4610|4604|4607.3|4601.3|156
1738691400000|2025-02-04 17:50:00|4608.2|4602.2|4605.8|4599.8|4608.2|4602.2|4605.8|4599.8|15
1738691410000|2025-02-04 17:50:10|4606.2|4600.2|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|3
1738691420000|2025-02-04 17:50:20|4606.2|4600.2|4604.3|4598.3|4606.2|4600.2|4604.3|4598.3|20
1738691430000|2025-02-04 17:50:30|4604.7|4598.7|4608.7|4602.7|4608.7|4602.7|4604.7|4598.7|80
1738691440000|2025-02-04 17:50:40|4608.8|4602.8|4609.8|4603.8|4609.8|4603.8|4608.8|4602.8|7
1738691450000|2025-02-04 17:50:50|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4608.8|4602.8|2
1738691460000|2025-02-04 17:51:00|4609.3|4603.3|4607.7|4601.7|4609.3|4603.3|4607.7|4601.7|7
1738691470000|2025-02-04 17:51:10|4608.3|4602.3|4609.3|4603.3|4609.3|4603.3|4608.3|4602.3|6
1738691480000|2025-02-04 17:51:20|4608.8|4602.8|4610.3|4604.3|4610.3|4604.3|4608.3|4602.3|10
1738691490000|2025-02-04 17:51:30|4609.5|4603.5|4610.3|4604.3|4610.3|4604.3|4609.5|4603.5|11
1738691500000|2025-02-04 17:51:40|4611|4605|4614.3|4608.3|4614.3|4608.3|4611|4605|75
1738691510000|2025-02-04 17:51:50|4613.8|4607.8|4613.3|4607.3|4614.2|4608.2|4612.8|4606.8|12
1738691520000|2025-02-04 17:52:00|4614.3|4608.3|4614.2|4608.2|4614.8|4608.8|4613.7|4607.7|7
1738691530000|2025-02-04 17:52:10|4613.8|4607.8|4614.3|4608.3|4614.7|4608.7|4612.7|4606.7|11
1738691540000|2025-02-04 17:52:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4613.7|4607.7|6
1738691550000|2025-02-04 17:52:30|4614.3|4608.3|4613.8|4607.8|4614.7|4608.7|4613.8|4607.8|1
1738691560000|2025-02-04 17:52:40|4614|4608|4613.7|4607.7|4614.3|4608.3|4613.7|4607.7|1
1738691570000|2025-02-04 17:52:50|4613.8|4607.8|4614.3|4608.3|4614.3|4608.3|4613.7|4607.7|5
1738691580000|2025-02-04 17:53:00|4615.8|4609.8|4614.3|4608.3|4615.8|4609.8|4614.3|4608.3|12
1738691590000|2025-02-04 17:53:10|4613.3|4607.3|4613.7|4607.7|4613.7|4607.7|4613.3|4607.3|6
1738691600000|2025-02-04 17:53:20|4614.7|4608.7|4615.3|4609.3|4615.3|4609.3|4614.7|4608.7|5
1738691610000|2025-02-04 17:53:30|4615.2|4609.2|4615.2|4609.2|4615.3|4609.3|4614.8|4608.8|3
1738691620000|2025-02-04 17:53:40|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|3
1738691630000|2025-02-04 17:53:50|4615.3|4609.3|4615.2|4609.2|4615.3|4609.3|4615.2|4609.2|5
1738691640000|2025-02-04 17:54:00|4614.8|4608.8|4613.3|4607.3|4614.8|4608.8|4613.3|4607.3|14
1738691650000|2025-02-04 17:54:10|4613.2|4607.2|4613.3|4607.3|4613.3|4607.3|4612.8|4606.8|3
1738691660000|2025-02-04 17:54:20|4613|4607|4612.7|4606.7|4613|4607|4612.7|4606.7|2
1738691670000|2025-02-04 17:54:30|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.7|4606.7|10
1738691680000|2025-02-04 17:54:40|4612.3|4606.3|4613.2|4607.2|4613.7|4607.7|4612|4606|7
1738691690000|2025-02-04 17:54:50|4613.3|4607.3|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|0
1738691700000|2025-02-04 17:55:00|4613.5|4607.5|4611.7|4605.7|4613.5|4607.5|4611.7|4605.7|16
1738691710000|2025-02-04 17:55:10|||||||||2
1738691720000|2025-02-04 17:55:20|4611.8|4605.8|4612.3|4606.3|4612.7|4606.7|4611.8|4605.8|6
1738691730000|2025-02-04 17:55:30|4612|4606|4612.3|4606.3|4612.7|4606.7|4612|4606|12
1738691740000|2025-02-04 17:55:40|4612.7|4606.7|4613.3|4607.3|4613.3|4607.3|4612.7|4606.7|8
1738691750000|2025-02-04 17:55:50|4613|4607|4613.3|4607.3|4613.3|4607.3|4612.7|4606.7|4
1738691760000|2025-02-04 17:56:00|4612.7|4606.7|4612.3|4606.3|4612.7|4606.7|4612|4606|1
1738691770000|2025-02-04 17:56:10|4612.7|4606.7|4611.7|4605.7|4612.7|4606.7|4611.7|4605.7|65
1738691780000|2025-02-04 17:56:20|4611|4605|4612.2|4606.2|4612.2|4606.2|4610.2|4604.2|12
1738691790000|2025-02-04 17:56:30|4611.3|4605.3|4616|4610|4616|4610|4611.3|4605.3|13
1738691800000|2025-02-04 17:56:40|4615.3|4609.3|4616|4610|4616|4610|4614.3|4608.3|41
1738691810000|2025-02-04 17:56:50|4615.8|4609.8|4617.3|4611.3|4617.3|4611.3|4615.3|4609.3|12
1738691820000|2025-02-04 17:57:00|4616.3|4610.3|4617.3|4611.3|4617.3|4611.3|4616.3|4610.3|12
1738691830000|2025-02-04 17:57:10|4617.5|4611.5|4617|4611|4617.5|4611.5|4617|4611|22
1738691840000|2025-02-04 17:57:20|4617.3|4611.3|4617.5|4611.5|4618.3|4612.3|4617|4611|10
1738691850000|2025-02-04 17:57:30|4617.8|4611.8|4617|4611|4618|4612|4617|4611|1
1738691860000|2025-02-04 17:57:40|4617.3|4611.3|4618|4612|4619.5|4613.5|4617.3|4611.3|39
1738691870000|2025-02-04 17:57:50|4617.7|4611.7|4618|4612|4618.7|4612.7|4617.3|4611.3|24
1738691880000|2025-02-04 17:58:00|||||||||2
1738691890000|2025-02-04 17:58:10|4618.3|4612.3|4617.3|4611.3|4618.8|4612.8|4616.5|4610.5|39
1738691900000|2025-02-04 17:58:20|4617.8|4611.8|4618|4612|4618.3|4612.3|4617.8|4611.8|3
1738691910000|2025-02-04 17:58:30|4618.3|4612.3|4618|4612|4618.3|4612.3|4617.7|4611.7|26
1738691920000|2025-02-04 17:58:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|2
1738691930000|2025-02-04 17:58:50|||||||||24
1738691940000|2025-02-04 17:59:00|4617.3|4611.3|4622|4616|4622|4616|4617.3|4611.3|11
1738691950000|2025-02-04 17:59:10|4622.3|4616.3|4622.3|4616.3|4622.5|4616.5|4621|4615|16
1738691960000|2025-02-04 17:59:20|4622.5|4616.5|4619.8|4613.8|4623|4617|4619.5|4613.5|19
1738691970000|2025-02-04 17:59:30|4619.5|4613.5|4620|4614|4621.3|4615.3|4619.5|4613.5|2
1738691980000|2025-02-04 17:59:40|4620.3|4614.3|4619|4613|4620.3|4614.3|4619|4613|1
1738691990000|2025-02-04 17:59:50|4617.5|4611.5|4617.8|4611.8|4618|4612|4617|4611|18
1738692000000|2025-02-04 18:00:00|4617.7|4611.7|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|1
1738692010000|2025-02-04 18:00:10|4617|4611|4613.7|4607.7|4617|4611|4613.2|4607.2|16
1738692020000|2025-02-04 18:00:20|4613.3|4607.3|4615|4609|4615|4609|4613.3|4607.3|11
1738692030000|2025-02-04 18:00:30|4615.3|4609.3|4615.3|4609.3|4616|4610|4615.2|4609.2|2
1738692040000|2025-02-04 18:00:40|4615|4609|4614.8|4608.8|4615|4609|4614.7|4608.7|4
1738692050000|2025-02-04 18:00:50|4615|4609|4614.8|4608.8|4615.3|4609.3|4614.7|4608.7|4
1738692060000|2025-02-04 18:01:00|4614.7|4608.7|4613.3|4607.3|4614.8|4608.8|4613.2|4607.2|8
1738692070000|2025-02-04 18:01:10|4613|4607|4613.2|4607.2|4613.3|4607.3|4613|4607|1
1738692080000|2025-02-04 18:01:20|4612.7|4606.7|4613.3|4607.3|4613.3|4607.3|4612.7|4606.7|1
1738692090000|2025-02-04 18:01:30|4613.2|4607.2|4612.3|4606.3|4613.2|4607.2|4612.3|4606.3|0
1738692100000|2025-02-04 18:01:40|4612.7|4606.7|4612.3|4606.3|4613.7|4607.7|4611.3|4605.3|27
1738692120000|2025-02-04 18:02:00|4612.2|4606.2|4613.3|4607.3|4613.3|4607.3|4611.3|4605.3|19
1738692130000|2025-02-04 18:02:10|4613.7|4607.7|4613.2|4607.2|4613.7|4607.7|4613.2|4607.2|2
1738692140000|2025-02-04 18:02:20|4612.8|4606.8|4611.3|4605.3|4612.8|4606.8|4609.8|4603.8|27
1738692150000|2025-02-04 18:02:30|4611|4605|4609.2|4603.2|4611|4605|4608.8|4602.8|3
1738692160000|2025-02-04 18:02:40|4609.3|4603.3|4611.7|4605.7|4611.7|4605.7|4609.3|4603.3|13
1738692170000|2025-02-04 18:02:50|4611.8|4605.8|4611.3|4605.3|4612.2|4606.2|4611.3|4605.3|1
1738692180000|2025-02-04 18:03:00|4612|4606|4615.3|4609.3|4615.3|4609.3|4612|4606|4
1738692190000|2025-02-04 18:03:10|4615.5|4609.5|4615.3|4609.3|4616.3|4610.3|4615.3|4609.3|6
1738692200000|2025-02-04 18:03:20|4616.2|4610.2|4615.7|4609.7|4616.3|4610.3|4615.5|4609.5|3
1738692210000|2025-02-04 18:03:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|0
1738692220000|2025-02-04 18:03:40|4616.2|4610.2|4615.8|4609.8|4616.3|4610.3|4615.3|4609.3|7
1738692230000|2025-02-04 18:03:50|4616.3|4610.3|4616.2|4610.2|4616.3|4610.3|4615.2|4609.2|7
1738692240000|2025-02-04 18:04:00|4616|4610|4616.2|4610.2|4616.2|4610.2|4615.7|4609.7|3
1738692250000|2025-02-04 18:04:10|4616.7|4610.7|4615.3|4609.3|4616.7|4610.7|4615.2|4609.2|8
1738692260000|2025-02-04 18:04:20|4615.2|4609.2|4616.3|4610.3|4616.3|4610.3|4615.2|4609.2|3
1738692270000|2025-02-04 18:04:30|4616.2|4610.2|4616.3|4610.3|4616.3|4610.3|4615.7|4609.7|1
1738692280000|2025-02-04 18:04:40|4615.7|4609.7|4615.3|4609.3|4615.7|4609.7|4614.8|4608.8|6
1738692290000|2025-02-04 18:04:50|4615.7|4609.7|4616.3|4610.3|4616.3|4610.3|4614.7|4608.7|26
1738692300000|2025-02-04 18:05:00|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|8
1738692310000|2025-02-04 18:05:10|4616|4610|4615.7|4609.7|4616.7|4610.7|4615.7|4609.7|11
1738692320000|2025-02-04 18:05:20|4615.3|4609.3|4617.5|4611.5|4617.8|4611.8|4615.3|4609.3|33
1738692330000|2025-02-04 18:05:30|4617.3|4611.3|4618.3|4612.3|4618.3|4612.3|4617.3|4611.3|5
1738692340000|2025-02-04 18:05:40|4618.8|4612.8|4619|4613|4619.3|4613.3|4618.8|4612.8|2
1738692350000|2025-02-04 18:05:50|4618.7|4612.7|4619|4613|4619|4613|4618.7|4612.7|3
1738692360000|2025-02-04 18:06:00|4619.7|4613.7|4619.2|4613.2|4620.3|4614.3|4619.2|4613.2|10
1738692370000|2025-02-04 18:06:10|4619.3|4613.3|4619.8|4613.8|4620.3|4614.3|4619.3|4613.3|3
1738692380000|2025-02-04 18:06:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4619.7|4613.7|2
1738692390000|2025-02-04 18:06:30|4619.7|4613.7|4619.8|4613.8|4620.2|4614.2|4619|4613|5
1738692400000|2025-02-04 18:06:40|4620.2|4614.2|4620.3|4614.3|4620.3|4614.3|4620.2|4614.2|1
1738692410000|2025-02-04 18:06:50|4620.7|4614.7|4622.8|4616.8|4622.8|4616.8|4620.7|4614.7|10
1738692420000|2025-02-04 18:07:00|4622.7|4616.7|4621.8|4615.8|4622.7|4616.7|4621.2|4615.2|15
1738692430000|2025-02-04 18:07:10|4621.7|4615.7|4622.7|4616.7|4623|4617|4621.3|4615.3|29
1738692440000|2025-02-04 18:07:20|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.7|4616.7|6
1738692450000|2025-02-04 18:07:30|4622.7|4616.7|4622.8|4616.8|4623.7|4617.7|4622.7|4616.7|19
1738692460000|2025-02-04 18:07:40|4623.3|4617.3|4623.2|4617.2|4623.8|4617.8|4623.2|4617.2|29
1738692470000|2025-02-04 18:07:50|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|3
1738692480000|2025-02-04 18:08:00|4623.2|4617.2|4623.7|4617.7|4623.7|4617.7|4622.7|4616.7|16
1738692490000|2025-02-04 18:08:10|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|17
1738692500000|2025-02-04 18:08:20|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.7|4616.7|2
1738692510000|2025-02-04 18:08:30|4622|4616|4622.3|4616.3|4622.7|4616.7|4621.7|4615.7|11
1738692520000|2025-02-04 18:08:40|4622.2|4616.2|4622.3|4616.3|4622.7|4616.7|4622|4616|2
1738692530000|2025-02-04 18:08:50|4622.7|4616.7|4623.5|4617.5|4623.8|4617.8|4622.7|4616.7|5
1738692540000|2025-02-04 18:09:00|4623.3|4617.3|4624.8|4618.8|4624.8|4618.8|4623.3|4617.3|5
1738692550000|2025-02-04 18:09:10|4625.3|4619.3|4623.7|4617.7|4625.3|4619.3|4623.7|4617.7|34
1738692560000|2025-02-04 18:09:20|4623.8|4617.8|4621.8|4615.8|4624.8|4618.8|4621.8|4615.8|4
1738692570000|2025-02-04 18:09:30|4622|4616|4621.8|4615.8|4622.3|4616.3|4621.7|4615.7|6
1738692580000|2025-02-04 18:09:40|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|7
1738692590000|2025-02-04 18:09:50|4622.2|4616.2|4624.2|4618.2|4624.2|4618.2|4622.2|4616.2|5
1738692600000|2025-02-04 18:10:00|4624.3|4618.3|4625.2|4619.2|4625.3|4619.3|4624.3|4618.3|2
1738692610000|2025-02-04 18:10:10|4624.8|4618.8|4624.3|4618.3|4624.8|4618.8|4624.3|4618.3|0
1738692620000|2025-02-04 18:10:20|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.3|4618.3|0
1738692650000|2025-02-04 18:10:50|4624.3|4618.3|4624.7|4618.7|4624.7|4618.7|4623.7|4617.7|40
1738692660000|2025-02-04 18:11:00|4625.5|4619.5|4625.7|4619.7|4625.7|4619.7|4624.8|4618.8|9
1738692670000|2025-02-04 18:11:10|4625.3|4619.3|4625.7|4619.7|4625.7|4619.7|4625.3|4619.3|1
1738692690000|2025-02-04 18:11:30|4625.8|4619.8|4625.8|4619.8|4626.3|4620.3|4625.8|4619.8|7
1738692700000|2025-02-04 18:11:40|4625.7|4619.7|4624.7|4618.7|4625.7|4619.7|4624.7|4618.7|10
1738692710000|2025-02-04 18:11:50|4625.3|4619.3|4624.7|4618.7|4625.7|4619.7|4624.7|4618.7|9
1738692720000|2025-02-04 18:12:00|4625.2|4619.2|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|39
1738692730000|2025-02-04 18:12:10|4625.2|4619.2|4625.7|4619.7|4625.8|4619.8|4625.2|4619.2|12
1738692740000|2025-02-04 18:12:20|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4624.8|4618.8|1
1738692750000|2025-02-04 18:12:30|4625.7|4619.7|4625.8|4619.8|4625.8|4619.8|4625.7|4619.7|2
1738692760000|2025-02-04 18:12:40|4624.3|4618.3|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|6
1738692770000|2025-02-04 18:12:50|4624.7|4618.7|4625.3|4619.3|4625.3|4619.3|4624.7|4618.7|5
1738692780000|2025-02-04 18:13:00|4625.2|4619.2|4625.8|4619.8|4626.3|4620.3|4625.2|4619.2|5
1738692790000|2025-02-04 18:13:10|4625.7|4619.7|4626.3|4620.3|4626.3|4620.3|4625.7|4619.7|1
1738692800000|2025-02-04 18:13:20|4626.7|4620.7|4626.8|4620.8|4626.8|4620.8|4626.7|4620.7|5
1738692810000|2025-02-04 18:13:30|||||||||11
1738692820000|2025-02-04 18:13:40|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|1
1738692830000|2025-02-04 18:13:50|4626.8|4620.8|4628|4622|4628.3|4622.3|4626.8|4620.8|3
1738692840000|2025-02-04 18:14:00|4627.8|4621.8|4628.3|4622.3|4628.8|4622.8|4627.3|4621.3|6
1738692850000|2025-02-04 18:14:10|4628|4622|4627.8|4621.8|4628.3|4622.3|4627.8|4621.8|6
1738692860000|2025-02-04 18:14:20|4628.2|4622.2|4628.8|4622.8|4628.8|4622.8|4628.2|4622.2|8
1738692870000|2025-02-04 18:14:30|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|0
1738692880000|2025-02-04 18:14:40|4628.3|4622.3|4628.2|4622.2|4628.3|4622.3|4627.7|4621.7|14
1738692890000|2025-02-04 18:14:50|4628.3|4622.3|4627.8|4621.8|4628.5|4622.5|4627.8|4621.8|8
1738692900000|2025-02-04 18:15:00|4628.2|4622.2|4627.7|4621.7|4628.3|4622.3|4627.7|4621.7|33
1738692910000|2025-02-04 18:15:10|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|15
1738692920000|2025-02-04 18:15:20|4627.7|4621.7|4628.7|4622.7|4628.7|4622.7|4627.3|4621.3|14
1738692930000|2025-02-04 18:15:30|4628.8|4622.8|4628.3|4622.3|4629|4623|4628.3|4622.3|7
1738692940000|2025-02-04 18:15:40|4628.2|4622.2|4627|4621|4628.2|4622.2|4627|4621|7
1738692950000|2025-02-04 18:15:50|4627.3|4621.3|4627.3|4621.3|4627.7|4621.7|4627.3|4621.3|0
1738692960000|2025-02-04 18:16:00|4627.7|4621.7|4627.7|4621.7|4628.3|4622.3|4627.3|4621.3|15
1738692970000|2025-02-04 18:16:10|4627.8|4621.8|4627.7|4621.7|4627.8|4621.8|4627.7|4621.7|5
1738692990000|2025-02-04 18:16:30|4627.8|4621.8|4627.7|4621.7|4627.8|4621.8|4627.7|4621.7|8
1738693000000|2025-02-04 18:16:40|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|12
1738693010000|2025-02-04 18:16:50|4627.7|4621.7|4627.7|4621.7|4628|4622|4627.7|4621.7|1
1738693020000|2025-02-04 18:17:00|4626.3|4620.3|4625.7|4619.7|4626.7|4620.7|4625.7|4619.7|5
1738693030000|2025-02-04 18:17:10|4625.3|4619.3|4625|4619|4625.7|4619.7|4624.7|4618.7|17
1738693040000|2025-02-04 18:17:20|4625.8|4619.8|4626.7|4620.7|4626.7|4620.7|4625.8|4619.8|5
1738693050000|2025-02-04 18:17:30|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|6
1738693070000|2025-02-04 18:17:50|4626|4620|4626|4620|4626|4620|4626|4620|13
1738693090000|2025-02-04 18:18:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4
1738693100000|2025-02-04 18:18:20|4625.8|4619.8|4625.7|4619.7|4625.8|4619.8|4625.7|4619.7|5
1738693110000|2025-02-04 18:18:30|4625.8|4619.8|4626.7|4620.7|4626.7|4620.7|4625.8|4619.8|1
1738693120000|2025-02-04 18:18:40|4629.8|4623.8|4630.7|4624.7|4630.8|4624.8|4629.8|4623.8|23
1738693140000|2025-02-04 18:19:00|4629.8|4623.8|4629.7|4623.7|4630.3|4624.3|4629.7|4623.7|12
1738693150000|2025-02-04 18:19:10|||||||||1
1738693160000|2025-02-04 18:19:20|4630.3|4624.3|4630.3|4624.3|4630.7|4624.7|4630.3|4624.3|7
1738693170000|2025-02-04 18:19:30|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.3|4624.3|1
1738693180000|2025-02-04 18:19:40|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|1
1738693190000|2025-02-04 18:19:50|4631|4625|4633.2|4627.2|4633.2|4627.2|4630.7|4624.7|37
1738693200000|2025-02-04 18:20:00|4632.8|4626.8|4633.3|4627.3|4633.3|4627.3|4632.7|4626.7|10
1738693210000|2025-02-04 18:20:10|||||||||9
1738693220000|2025-02-04 18:20:20|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|42
1738693230000|2025-02-04 18:20:30|4633.3|4627.3|4633.7|4627.7|4633.7|4627.7|4633.3|4627.3|3
1738693240000|2025-02-04 18:20:40|4633.3|4627.3|4631.7|4625.7|4633.3|4627.3|4631.7|4625.7|53
1738693260000|2025-02-04 18:21:00|4632.3|4626.3|4632.7|4626.7|4632.7|4626.7|4632.3|4626.3|6
1738693270000|2025-02-04 18:21:10|4632.3|4626.3|4632.3|4626.3|4632.7|4626.7|4632.3|4626.3|11
1738693280000|2025-02-04 18:21:20|4631.8|4625.8|4628.3|4622.3|4631.8|4625.8|4628.3|4622.3|32
1738693290000|2025-02-04 18:21:30|4628.2|4622.2|4629.3|4623.3|4629.3|4623.3|4628.2|4622.2|10
1738693300000|2025-02-04 18:21:40|4629.2|4623.2|4628.8|4622.8|4629.2|4623.2|4628.7|4622.7|6
1738693310000|2025-02-04 18:21:50|4628.7|4622.7|4629.7|4623.7|4629.7|4623.7|4628.7|4622.7|1
1738693340000|2025-02-04 18:22:20|4630.7|4624.7|4629.7|4623.7|4630.7|4624.7|4629.7|4623.7|18
1738693350000|2025-02-04 18:22:30|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|6
1738693360000|2025-02-04 18:22:40|||||||||1
1738693370000|2025-02-04 18:22:50|||||||||7
1738693380000|2025-02-04 18:23:00|||||||||1
1738693390000|2025-02-04 18:23:10|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|16
1738693410000|2025-02-04 18:23:30|4626|4620|4626|4620|4626|4620|4626|4620|3
1738693420000|2025-02-04 18:23:40|4626.7|4620.7|4628.2|4622.2|4628.2|4622.2|4626.7|4620.7|13
1738693430000|2025-02-04 18:23:50|4628.3|4622.3|4627.3|4621.3|4628.7|4622.7|4627.3|4621.3|1
1738693440000|2025-02-04 18:24:00|4627.7|4621.7|4626.3|4620.3|4627.7|4621.7|4625.7|4619.7|4
1738693450000|2025-02-04 18:24:10|4626.2|4620.2|4626.2|4620.2|4626.3|4620.3|4626.2|4620.2|1
1738693460000|2025-02-04 18:24:20|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|0
1738693470000|2025-02-04 18:24:30|||||||||6
1738693480000|2025-02-04 18:24:40|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|6
1738693490000|2025-02-04 18:24:50|||||||||2
1738693500000|2025-02-04 18:25:00|4625.2|4619.2|4624.7|4618.7|4625.2|4619.2|4624.7|4618.7|6
1738693510000|2025-02-04 18:25:10|4625|4619|4626.7|4620.7|4627.7|4621.7|4625|4619|21
1738693520000|2025-02-04 18:25:20|4626.8|4620.8|4626.8|4620.8|4627.3|4621.3|4626.7|4620.7|9
1738693530000|2025-02-04 18:25:30|4627|4621|4627|4621|4627|4621|4627|4621|1
1738693540000|2025-02-04 18:25:40|4627.3|4621.3|4627.8|4621.8|4628|4622|4627.3|4621.3|9
1738693550000|2025-02-04 18:25:50|4627.7|4621.7|4626.5|4620.5|4627.7|4621.7|4626.5|4620.5|0
1738693560000|2025-02-04 18:26:00|4627.3|4621.3|4627.7|4621.7|4627.8|4621.8|4627.2|4621.2|6
1738693570000|2025-02-04 18:26:10|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|6
1738693580000|2025-02-04 18:26:20|4628|4622|4626.7|4620.7|4628.3|4622.3|4626.2|4620.2|29
1738693590000|2025-02-04 18:26:30|4626.3|4620.3|4626.3|4620.3|4626.7|4620.7|4626.3|4620.3|0
1738693600000|2025-02-04 18:26:40|4626.7|4620.7|4627.3|4621.3|4627.3|4621.3|4626.7|4620.7|11
1738693610000|2025-02-04 18:26:50|4627|4621|4627.2|4621.2|4627.3|4621.3|4627|4621|10
1738693620000|2025-02-04 18:27:00|4627.3|4621.3|4626.7|4620.7|4627.7|4621.7|4626.7|4620.7|1
1738693630000|2025-02-04 18:27:10|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|5
1738693640000|2025-02-04 18:27:20|4626.3|4620.3|4626.7|4620.7|4626.7|4620.7|4626.3|4620.3|5
1738693650000|2025-02-04 18:27:30|4626.2|4620.2|4625.7|4619.7|4626.3|4620.3|4625.7|4619.7|1
1738693660000|2025-02-04 18:27:40|4625.3|4619.3|4624.7|4618.7|4625.3|4619.3|4624.7|4618.7|11
1738693670000|2025-02-04 18:27:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|3
1738693680000|2025-02-04 18:28:00|4624.3|4618.3|4624.7|4618.7|4624.7|4618.7|4624.3|4618.3|15
1738693690000|2025-02-04 18:28:10|4624.2|4618.2|4622.8|4616.8|4624.2|4618.2|4622.8|4616.8|28
1738693700000|2025-02-04 18:28:20|4622.3|4616.3|4624.2|4618.2|4624.3|4618.3|4622.3|4616.3|23
1738693710000|2025-02-04 18:28:30|4624.7|4618.7|4626.7|4620.7|4626.8|4620.8|4624.3|4618.3|53
1738693720000|2025-02-04 18:28:40|4626.8|4620.8|4626.7|4620.7|4626.8|4620.8|4626.2|4620.2|21
1738693730000|2025-02-04 18:28:50|4626.3|4620.3|4626.7|4620.7|4626.7|4620.7|4625.7|4619.7|3
1738693740000|2025-02-04 18:29:00|4626.3|4620.3|4626.2|4620.2|4626.7|4620.7|4625.7|4619.7|3
1738693750000|2025-02-04 18:29:10|4626.3|4620.3|4625.8|4619.8|4626.7|4620.7|4625.7|4619.7|2
1738693760000|2025-02-04 18:29:20|4626.2|4620.2|4626.3|4620.3|4626.3|4620.3|4625.7|4619.7|1
1738693770000|2025-02-04 18:29:30|4626|4620|4625.3|4619.3|4626|4620|4625.3|4619.3|1
1738693780000|2025-02-04 18:29:40|4624.8|4618.8|4624.7|4618.7|4624.8|4618.8|4624.7|4618.7|5
1738693790000|2025-02-04 18:29:50|4625.3|4619.3|4625.2|4619.2|4625.8|4619.8|4625.2|4619.2|10
1738693800000|2025-02-04 18:30:00|4625.3|4619.3|4625.7|4619.7|4626.2|4620.2|4625.2|4619.2|5
1738693810000|2025-02-04 18:30:10|4625.2|4619.2|4625.3|4619.3|4625.7|4619.7|4625.2|4619.2|2
1738693820000|2025-02-04 18:30:20|4625.7|4619.7|4626.2|4620.2|4626.2|4620.2|4625.7|4619.7|5
1738693830000|2025-02-04 18:30:30|4625.3|4619.3|4626.7|4620.7|4626.7|4620.7|4625.3|4619.3|18
1738693840000|2025-02-04 18:30:40|4626.2|4620.2|4626.2|4620.2|4626.7|4620.7|4625.8|4619.8|3
1738693850000|2025-02-04 18:30:50|4626.3|4620.3|4626.7|4620.7|4627|4621|4626.3|4620.3|14
1738693870000|2025-02-04 18:31:10|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|4625.7|4619.7|2
1738693880000|2025-02-04 18:31:20|4625.3|4619.3|4624.7|4618.7|4625.3|4619.3|4624.7|4618.7|5
1738693890000|2025-02-04 18:31:30|4624.2|4618.2|4624.3|4618.3|4624.7|4618.7|4624.2|4618.2|6
1738693900000|2025-02-04 18:31:40|4624.7|4618.7|4625.2|4619.2|4625.7|4619.7|4624.2|4618.2|8
1738693910000|2025-02-04 18:31:50|4624.8|4618.8|4624.2|4618.2|4625.2|4619.2|4623.7|4617.7|1
1738693920000|2025-02-04 18:32:00|4622.7|4616.7|4623.7|4617.7|4623.7|4617.7|4622.7|4616.7|45
1738693930000|2025-02-04 18:32:10|4623|4617|4623.2|4617.2|4623.3|4617.3|4622.7|4616.7|14
1738693940000|2025-02-04 18:32:20|4623.3|4617.3|4622.7|4616.7|4623.3|4617.3|4622.3|4616.3|2
1738693950000|2025-02-04 18:32:30|4623.7|4617.7|4624.7|4618.7|4624.7|4618.7|4623.7|4617.7|6
1738693960000|2025-02-04 18:32:40|4624.3|4618.3|4623.3|4617.3|4624.8|4618.8|4623.3|4617.3|9
1738693970000|2025-02-04 18:32:50|4623|4617|4622.7|4616.7|4623.3|4617.3|4622.7|4616.7|9
1738693980000|2025-02-04 18:33:00|4623.2|4617.2|4623.5|4617.5|4623.8|4617.8|4623.2|4617.2|4
1738693990000|2025-02-04 18:33:10|4623.8|4617.8|4623.7|4617.7|4624.3|4618.3|4623.7|4617.7|1
1738694000000|2025-02-04 18:33:20|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|1
1738694010000|2025-02-04 18:33:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1738694020000|2025-02-04 18:33:40|||||||||10
1738694040000|2025-02-04 18:34:00|4625|4619|4626.7|4620.7|4626.7|4620.7|4625|4619|6
1738694050000|2025-02-04 18:34:10|4626.5|4620.5|4627.2|4621.2|4627.2|4621.2|4626.2|4620.2|20
1738694060000|2025-02-04 18:34:20|4627.3|4621.3|4626.4|4620.4|4627.3|4621.3|4626.4|4620.4|5
1738694070000|2025-02-04 18:34:30|4626.7|4620.7|4626.9|4620.9|4626.9|4620.9|4626.7|4620.7|1
1738694080000|2025-02-04 18:34:40|4626.7|4620.7|4626.9|4620.9|4626.9|4620.9|4626.7|4620.7|0
1738694090000|2025-02-04 18:34:50|4625.7|4619.7|4626.7|4620.7|4626.7|4620.7|4625.7|4619.7|17
1738694100000|2025-02-04 18:35:00|4626.4|4620.4|4625.7|4619.7|4626.7|4620.7|4625.7|4619.7|2
1738694110000|2025-02-04 18:35:10|4625.9|4619.9|4626.4|4620.4|4626.7|4620.7|4625.9|4619.9|5
1738694120000|2025-02-04 18:35:20|4626.7|4620.7|4624.7|4618.7|4626.7|4620.7|4624.4|4618.4|20
1738694130000|2025-02-04 18:35:30|||||||||21
1738694150000|2025-02-04 18:35:50|4625.4|4619.4|4624.9|4618.9|4625.7|4619.7|4624.9|4618.9|12
1738694160000|2025-02-04 18:36:00|4625.4|4619.4|4625.7|4619.7|4626.2|4620.2|4625.4|4619.4|8
1738694170000|2025-02-04 18:36:10|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|8
1738694180000|2025-02-04 18:36:20|4624.9|4618.9|4625.2|4619.2|4625.4|4619.4|4624.9|4618.9|5
1738694190000|2025-02-04 18:36:30|4624.9|4618.9|4625.7|4619.7|4625.7|4619.7|4624.9|4618.9|1
1738694200000|2025-02-04 18:36:40|||||||||1
1738694230000|2025-02-04 18:37:10|||||||||1
1738694240000|2025-02-04 18:37:20|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4
1738694250000|2025-02-04 18:37:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|1
1738694270000|2025-02-04 18:37:50|4623.7|4617.7|4623.7|4617.7|4624.2|4618.2|4623.7|4617.7|14
1738694280000|2025-02-04 18:38:00|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|13
1738694300000|2025-02-04 18:38:20|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4622.7|4616.7|16
1738694310000|2025-02-04 18:38:30|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|3
1738694320000|2025-02-04 18:38:40|4623.4|4617.4|4623.2|4617.2|4623.4|4617.4|4623.2|4617.2|2
1738694330000|2025-02-04 18:38:50|4623.4|4617.4|4623.7|4617.7|4623.7|4617.7|4623.4|4617.4|0
1738694340000|2025-02-04 18:39:00|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|5
1738694350000|2025-02-04 18:39:10|||||||||2
1738694360000|2025-02-04 18:39:20|||||||||2
1738694370000|2025-02-04 18:39:30|4622.3|4616.3|4619.4|4613.4|4622.3|4616.3|4619.4|4613.4|21
1738694380000|2025-02-04 18:39:40|4619.7|4613.7|4618.4|4612.4|4619.7|4613.7|4617.4|4611.4|45
1738694390000|2025-02-04 18:39:50|4618.2|4612.2|4618.4|4612.4|4618.4|4612.4|4618.2|4612.2|0
1738694400000|2025-02-04 18:40:00|4618.2|4612.2|4617.4|4611.4|4619.2|4613.2|4617.4|4611.4|10
1738694410000|2025-02-04 18:40:10|4615.9|4609.9|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|10
1738694420000|2025-02-04 18:40:20|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|12
1738694430000|2025-02-04 18:40:30|4616.7|4610.7|4616.7|4610.7|4617.4|4611.4|4615.7|4609.7|14
1738694440000|2025-02-04 18:40:40|4617.2|4611.2|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|11
1738694450000|2025-02-04 18:40:50|4616.5|4610.5|4616.4|4610.4|4616.5|4610.5|4616.4|4610.4|5
1738694460000|2025-02-04 18:41:00|||||||||1
1738694470000|2025-02-04 18:41:10|4616|4610|4616.2|4610.2|4616.4|4610.4|4615.7|4609.7|10
1738694480000|2025-02-04 18:41:20|4615.3|4609.3|4614|4608|4615.3|4609.3|4613.7|4607.7|26
1738694490000|2025-02-04 18:41:30|4613.7|4607.7|4613.2|4607.2|4613.9|4607.9|4613|4607|39
1738694500000|2025-02-04 18:41:40|4613.7|4607.7|4614.7|4608.7|4614.7|4608.7|4613.2|4607.2|16
1738694510000|2025-02-04 18:41:50|4615.3|4609.3|4615|4609|4615.3|4609.3|4615|4609|1
1738694520000|2025-02-04 18:42:00|4614.7|4608.7|4616|4610|4616|4610|4614.7|4608.7|21
1738694530000|2025-02-04 18:42:10|4615.7|4609.7|4615.7|4609.7|4616|4610|4615.5|4609.5|7
1738694540000|2025-02-04 18:42:20|4616|4610|4615.2|4609.2|4616.7|4610.7|4615.2|4609.2|53
1738694550000|2025-02-04 18:42:30|4615|4609|4616|4610|4616|4610|4615|4609|35
1738694560000|2025-02-04 18:42:40|4616.2|4610.2|4616.2|4610.2|4616.7|4610.7|4616|4610|4
1738694570000|2025-02-04 18:42:50|4616.7|4610.7|4616.2|4610.2|4616.7|4610.7|4616.2|4610.2|2
1738694580000|2025-02-04 18:43:00|4616.7|4610.7|4616.2|4610.2|4616.7|4610.7|4616.2|4610.2|1
1738694590000|2025-02-04 18:43:10|4616.5|4610.5|4617.3|4611.3|4618|4612|4616.2|4610.2|13
1738694600000|2025-02-04 18:43:20|4617|4611|4616|4610|4617|4611|4616|4610|19
1738694610000|2025-02-04 18:43:30|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|3
1738694620000|2025-02-04 18:43:40|4615.7|4609.7|4615.3|4609.3|4616|4610|4615.3|4609.3|15
1738694630000|2025-02-04 18:43:50|4614.3|4608.3|4614|4608|4615|4609|4614|4608|11
1738694640000|2025-02-04 18:44:00|4614.5|4608.5|4614.7|4608.7|4614.7|4608.7|4614.3|4608.3|9
1738694650000|2025-02-04 18:44:10|4614.5|4608.5|4614.3|4608.3|4614.5|4608.5|4614.3|4608.3|3
1738694660000|2025-02-04 18:44:20|4613.3|4607.3|4614|4608|4614|4608|4613.3|4607.3|5
1738694670000|2025-02-04 18:44:30|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|6
1738694680000|2025-02-04 18:44:40|4614.3|4608.3|4615.3|4609.3|4615.3|4609.3|4614.3|4608.3|14
1738694700000|2025-02-04 18:45:00|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|6
1738694710000|2025-02-04 18:45:10|4615.5|4609.5|4616.3|4610.3|4617|4611|4615.5|4609.5|15
1738694730000|2025-02-04 18:45:30|4615.3|4609.3|4615.8|4609.8|4616|4610|4615.3|4609.3|20
1738694740000|2025-02-04 18:45:40|4616|4610|4616|4610|4616.3|4610.3|4616|4610|5
1738694750000|2025-02-04 18:45:50|4615.7|4609.7|4616|4610|4616|4610|4615.7|4609.7|3
1738694760000|2025-02-04 18:46:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.3|4609.3|2
1738694770000|2025-02-04 18:46:10|4613.8|4607.8|4613.5|4607.5|4613.8|4607.8|4613|4607|43
1738694780000|2025-02-04 18:46:20|4613|4607|4613.3|4607.3|4613.3|4607.3|4613|4607|11
1738694790000|2025-02-04 18:46:30|||||||||15
1738694800000|2025-02-04 18:46:40|4613|4607|4613|4607|4613.3|4607.3|4612.8|4606.8|45
1738694810000|2025-02-04 18:46:50|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1738694820000|2025-02-04 18:47:00|4613|4607|4614|4608|4614|4608|4613|4607|5
1738694840000|2025-02-04 18:47:20|4613.8|4607.8|4612.3|4606.3|4613.8|4607.8|4612.3|4606.3|7
1738694850000|2025-02-04 18:47:30|4612.5|4606.5|4611|4605|4612.5|4606.5|4610.3|4604.3|15
1738694860000|2025-02-04 18:47:40|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|26
1738694880000|2025-02-04 18:48:00|4610.5|4604.5|4609|4603|4610.5|4604.5|4608|4602|42
1738694890000|2025-02-04 18:48:10|4608.8|4602.8|4608.8|4602.8|4609|4603|4608.3|4602.3|16
1738694900000|2025-02-04 18:48:20|4608.5|4602.5|4608.8|4602.8|4609|4603|4608.3|4602.3|6
1738694910000|2025-02-04 18:48:30|4608.5|4602.5|4608.3|4602.3|4608.5|4602.5|4608.3|4602.3|0
1738694920000|2025-02-04 18:48:40|4608.5|4602.5|4609|4603|4609.3|4603.3|4608.5|4602.5|17
1738694930000|2025-02-04 18:48:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4
1738694940000|2025-02-04 18:49:00|||||||||27
1738694950000|2025-02-04 18:49:10|4609|4603|4609|4603|4609|4603|4609|4603|12
1738694960000|2025-02-04 18:49:20|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609|4603|40
1738694970000|2025-02-04 18:49:30|4609|4603|4608.7|4602.7|4609.3|4603.3|4607.7|4601.7|95
1738694980000|2025-02-04 18:49:40|4609|4603|4609|4603|4609|4603|4608.7|4602.7|0
1738694990000|2025-02-04 18:49:50|4608.7|4602.7|4609|4603|4609|4603|4608.7|4602.7|2
1738695000000|2025-02-04 18:50:00|4609.3|4603.3|4608.5|4602.5|4609.3|4603.3|4608.3|4602.3|23
1738695010000|2025-02-04 18:50:10|4608.8|4602.8|4609.3|4603.3|4609.3|4603.3|4608.5|4602.5|4
1738695020000|2025-02-04 18:50:20|||||||||20
1738695030000|2025-02-04 18:50:30|||||||||17
1738695040000|2025-02-04 18:50:40|4609|4603|4609|4603|4609|4603|4609|4603|2
1738695050000|2025-02-04 18:50:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|8
1738695060000|2025-02-04 18:51:00|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|32
1738695070000|2025-02-04 18:51:10|4608|4602|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|6
1738695080000|2025-02-04 18:51:20|4608|4602|4608|4602|4608|4602|4607.3|4601.3|3
1738695090000|2025-02-04 18:51:30|4607.3|4601.3|4607|4601|4608.3|4602.3|4607|4601|30
1738695100000|2025-02-04 18:51:40|4608|4602|4608.7|4602.7|4608.7|4602.7|4608|4602|58
1738695110000|2025-02-04 18:51:50|||||||||53
1738695120000|2025-02-04 18:52:00|4609|4603|4611|4605|4611.5|4605.5|4609|4603|10
1738695130000|2025-02-04 18:52:10|4610.7|4604.7|4611|4605|4611|4605|4610.7|4604.7|24
1738695140000|2025-02-04 18:52:20|4611.3|4605.3|4610.3|4604.3|4611.3|4605.3|4610.3|4604.3|12
1738695150000|2025-02-04 18:52:30|4610.5|4604.5|4610.3|4604.3|4610.5|4604.5|4610.3|4604.3|5
1738695160000|2025-02-04 18:52:40|4610.5|4604.5|4611|4605|4611|4605|4610.3|4604.3|17
1738695170000|2025-02-04 18:52:50|4610.5|4604.5|4610.8|4604.8|4611|4605|4610.3|4604.3|5
1738695180000|2025-02-04 18:53:00|4610.5|4604.5|4609.3|4603.3|4610.5|4604.5|4609.3|4603.3|10
1738695190000|2025-02-04 18:53:10|4609|4603|4608.8|4602.8|4609|4603|4608.7|4602.7|6
1738695200000|2025-02-04 18:53:20|4609|4603|4608.8|4602.8|4609|4603|4608.5|4602.5|3
1738695210000|2025-02-04 18:53:30|4608.7|4602.7|4608.8|4602.8|4608.8|4602.8|4608.7|4602.7|2
1738695220000|2025-02-04 18:53:40|4608.7|4602.7|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|4
1738695230000|2025-02-04 18:53:50|4608.3|4602.3|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|19
1738695240000|2025-02-04 18:54:00|4608.3|4602.3|4608.8|4602.8|4608.8|4602.8|4608.3|4602.3|10
1738695250000|2025-02-04 18:54:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|2
1738695260000|2025-02-04 18:54:20|4608.3|4602.3|4608|4602|4608.3|4602.3|4607.3|4601.3|4
1738695270000|2025-02-04 18:54:30|4608.5|4602.5|4608.3|4602.3|4608.5|4602.5|4608|4602|14
1738695280000|2025-02-04 18:54:40|4608.5|4602.5|4609|4603|4609.3|4603.3|4608.3|4602.3|81
1738695290000|2025-02-04 18:54:50|4609.3|4603.3|4609|4603|4610|4604|4608.8|4602.8|13
1738695300000|2025-02-04 18:55:00|4609.3|4603.3|4609|4603|4609.5|4603.5|4608.8|4602.8|41
1738695310000|2025-02-04 18:55:10|4609.2|4603.2|4609.3|4603.3|4610|4604|4609.2|4603.2|14
1738695320000|2025-02-04 18:55:20|4609.5|4603.5|4609.3|4603.3|4609.5|4603.5|4609.3|4603.3|3
1738695330000|2025-02-04 18:55:30|4609.5|4603.5|4609.8|4603.8|4609.8|4603.8|4609.5|4603.5|5
1738695340000|2025-02-04 18:55:40|4609.5|4603.5|4609.8|4603.8|4609.8|4603.8|4609.5|4603.5|15
1738695350000|2025-02-04 18:55:50|4610.2|4604.2|4609.3|4603.3|4610.2|4604.2|4609.3|4603.3|9
1738695360000|2025-02-04 18:56:00|4609.5|4603.5|4607.3|4601.3|4609.8|4603.8|4607.3|4601.3|32
1738695370000|2025-02-04 18:56:10|||||||||8
1738695380000|2025-02-04 18:56:20|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|47
1738695390000|2025-02-04 18:56:30|4607|4601|4606.8|4600.8|4607|4601|4606|4600|30
1738695400000|2025-02-04 18:56:40|4606.5|4600.5|4606|4600|4606.8|4600.8|4605.8|4599.8|17
1738695410000|2025-02-04 18:56:50|4606.3|4600.3|4606.5|4600.5|4606.5|4600.5|4605.7|4599.7|7
1738695420000|2025-02-04 18:57:00|4606.7|4600.7|4607|4601|4607|4601|4606.7|4600.7|0
1738695430000|2025-02-04 18:57:10|4606.4|4600.4|4605.4|4599.4|4606.4|4600.4|4605.4|4599.4|82
1738695440000|2025-02-04 18:57:20|4604.7|4598.7|4604.7|4598.7|4605|4599|4604.7|4598.7|4
1738695450000|2025-02-04 18:57:30|4604.4|4598.4|4604.7|4598.7|4605|4599|4604.4|4598.4|2
1738695460000|2025-02-04 18:57:40|4604.4|4598.4|4604.4|4598.4|4605.4|4599.4|4604.4|4598.4|12
1738695470000|2025-02-04 18:57:50|4604|4598|4604|4598|4604.4|4598.4|4604|4598|29
1738695480000|2025-02-04 18:58:00|4604.4|4598.4|4604|4598|4604.4|4598.4|4604|4598|12
1738695490000|2025-02-04 18:58:10|4603.7|4597.7|4604.4|4598.4|4604.5|4598.5|4603.7|4597.7|10
1738695500000|2025-02-04 18:58:20|4604.5|4598.5|4605.4|4599.4|4605.4|4599.4|4604.4|4598.4|45
1738695510000|2025-02-04 18:58:30|4605|4599|4605.4|4599.4|4605.4|4599.4|4604.9|4598.9|13
1738695520000|2025-02-04 18:58:40|4607.5|4601.5|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|48
1738695530000|2025-02-04 18:58:50|4607.5|4601.5|4608.9|4602.9|4608.9|4602.9|4607.5|4601.5|21
1738695540000|2025-02-04 18:59:00|4609|4603|4608.4|4602.4|4610|4604|4608.4|4602.4|41
1738695560000|2025-02-04 18:59:20|4608|4602|4608|4602|4608|4602|4608|4602|9
1738695570000|2025-02-04 18:59:30|4608.4|4602.4|4608|4602|4608.4|4602.4|4608|4602|11
1738695580000|2025-02-04 18:59:40|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|1
1738695590000|2025-02-04 18:59:50|||||||||9
1738695600000|2025-02-04 19:00:00|4608|4602|4609.4|4603.4|4609.9|4603.9|4608|4602|39
1738695610000|2025-02-04 19:00:10|4609.7|4603.7|4610.4|4604.4|4610.4|4604.4|4609.7|4603.7|37
1738695620000|2025-02-04 19:00:20|4610|4604|4608.4|4602.4|4610|4604|4608.4|4602.4|2
1738695630000|2025-02-04 19:00:30|4608|4602|4608|4602|4608.4|4602.4|4608|4602|5
1738695640000|2025-02-04 19:00:40|||||||||4
1738695660000|2025-02-04 19:01:00|4609|4603|4609|4603|4609.4|4603.4|4609|4603|17
1738695670000|2025-02-04 19:01:10|4608.4|4602.4|4609|4603|4609|4603|4608.4|4602.4|18
1738695680000|2025-02-04 19:01:20|4609.4|4603.4|4608.4|4602.4|4609.4|4603.4|4608.4|4602.4|22
1738695690000|2025-02-04 19:01:30|||||||||1
1738695700000|2025-02-04 19:01:40|||||||||1
1738695710000|2025-02-04 19:01:50|||||||||1
1738695720000|2025-02-04 19:02:00|4609.4|4603.4|4610.4|4604.4|4610.4|4604.4|4609.4|4603.4|53
1738695730000|2025-02-04 19:02:10|||||||||20
1738695740000|2025-02-04 19:02:20|4610.5|4604.5|4612|4606|4612.4|4606.4|4610.5|4604.5|49
1738695750000|2025-02-04 19:02:30|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|20
1738695760000|2025-02-04 19:02:40|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|1
1738695770000|2025-02-04 19:02:50|4611.5|4605.5|4612|4606|4612.4|4606.4|4611.4|4605.4|21
1738695780000|2025-02-04 19:03:00|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|5
1738695790000|2025-02-04 19:03:10|4612.2|4606.2|4612|4606|4612.2|4606.2|4611.7|4605.7|11
1738695800000|2025-02-04 19:03:20|4612.4|4606.4|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|41
1738695820000|2025-02-04 19:03:40|||||||||1
1738695840000|2025-02-04 19:04:00|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|8
1738695850000|2025-02-04 19:04:10|||||||||13
1738695860000|2025-02-04 19:04:20|4612|4606|4612.4|4606.4|4612.4|4606.4|4611.7|4605.7|26
1738695870000|2025-02-04 19:04:30|4611.4|4605.4|4610.4|4604.4|4611.4|4605.4|4610.4|4604.4|27
1738695880000|2025-02-04 19:04:40|4611|4605|4610|4604|4611|4605|4609.7|4603.7|5
1738695890000|2025-02-04 19:04:50|4610.4|4604.4|4610|4604|4610.4|4604.4|4610|4604|9
1738695900000|2025-02-04 19:05:00|4610.7|4604.7|4609.9|4603.9|4611.4|4605.4|4609.9|4603.9|22
1738695910000|2025-02-04 19:05:10|4610|4604|4610.9|4604.9|4611|4605|4610|4604|35
1738695920000|2025-02-04 19:05:20|4611|4605|4609.4|4603.4|4611|4605|4609.4|4603.4|25
1738695930000|2025-02-04 19:05:30|||||||||6
1738695940000|2025-02-04 19:05:40|||||||||80
1738695950000|2025-02-04 19:05:50|||||||||19
1738695960000|2025-02-04 19:06:00|||||||||16
1738695970000|2025-02-04 19:06:10|||||||||2
1738695980000|2025-02-04 19:06:20|4608.7|4602.7|4608.4|4602.4|4609.4|4603.4|4608.4|4602.4|35
1738695990000|2025-02-04 19:06:30|||||||||1
1738696000000|2025-02-04 19:06:40|||||||||36
1738696010000|2025-02-04 19:06:50|4607.5|4601.5|4607.4|4601.4|4607.5|4601.5|4606.4|4600.4|50
1738696020000|2025-02-04 19:07:00|4607|4601|4608|4602|4608|4602|4607|4601|17
1738696030000|2025-02-04 19:07:10|4608.4|4602.4|4607|4601|4608.4|4602.4|4606.4|4600.4|36
1738696040000|2025-02-04 19:07:20|4607.4|4601.4|4607|4601|4607.4|4601.4|4606.4|4600.4|11
1738696050000|2025-02-04 19:07:30|4607.4|4601.4|4607|4601|4607.4|4601.4|4607|4601|12
1738696060000|2025-02-04 19:07:40|4606.9|4600.9|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|64
1738696070000|2025-02-04 19:07:50|4607.7|4601.7|4608.4|4602.4|4609.4|4603.4|4607.7|4601.7|39
1738696080000|2025-02-04 19:08:00|4609|4603|4612|4606|4612|4606|4609|4603|31
1738696090000|2025-02-04 19:08:10|4611.5|4605.5|4611.7|4605.7|4612.5|4606.5|4611.5|4605.5|30
1738696100000|2025-02-04 19:08:20|4611.4|4605.4|4610.7|4604.7|4611.4|4605.4|4610.7|4604.7|15
1738696110000|2025-02-04 19:08:30|4610.4|4604.4|4611|4605|4611|4605|4610|4604|19
1738696120000|2025-02-04 19:08:40|4611.4|4605.4|4612|4606|4612|4606|4611.4|4605.4|11
1738696130000|2025-02-04 19:08:50|4612.4|4606.4|4611.4|4605.4|4612.4|4606.4|4611|4605|27
1738696140000|2025-02-04 19:09:00|4611.5|4605.5|4611.5|4605.5|4611.9|4605.9|4611.4|4605.4|10
1738696150000|2025-02-04 19:09:10|4611.9|4605.9|4611.4|4605.4|4612|4606|4611.4|4605.4|7
1738696160000|2025-02-04 19:09:20|||||||||20
1738696170000|2025-02-04 19:09:30|4611|4605|4609.4|4603.4|4611|4605|4609|4603|40
1738696180000|2025-02-04 19:09:40|4609|4603|4607.9|4601.9|4609|4603|4607.9|4601.9|26
1738696190000|2025-02-04 19:09:50|4607.7|4601.7|4607|4601|4607.7|4601.7|4607|4601|24
1738696200000|2025-02-04 19:10:00|4607.4|4601.4|4607.4|4601.4|4608|4602|4607|4601|71
1738696210000|2025-02-04 19:10:10|4610.4|4604.4|4607.4|4601.4|4610.4|4604.4|4607|4601|143
1738696220000|2025-02-04 19:10:20|4607|4601|4607.4|4601.4|4607.4|4601.4|4607|4601|19
1738696230000|2025-02-04 19:10:30|4606.7|4600.7|4607|4601|4608.4|4602.4|4606.4|4600.4|72
1738696240000|2025-02-04 19:10:40|4607.4|4601.4|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|14
1738696250000|2025-02-04 19:10:50|4607|4601|4606.4|4600.4|4607|4601|4606.4|4600.4|11
1738696260000|2025-02-04 19:11:00|4606.5|4600.5|4610|4604|4610|4604|4606.5|4600.5|35
1738696270000|2025-02-04 19:11:10|4612|4606|4610|4604|4612.9|4606.9|4610|4604|127
1738696280000|2025-02-04 19:11:20|4609.4|4603.4|4609.5|4603.5|4609.7|4603.7|4609.4|4603.4|70
1738696290000|2025-02-04 19:11:30|4610.7|4604.7|4611.4|4605.4|4611.4|4605.4|4610.7|4604.7|95
1738696300000|2025-02-04 19:11:40|||||||||11
1738696310000|2025-02-04 19:11:50|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.4|4604.4|21
1738696320000|2025-02-04 19:12:00|4610.4|4604.4|4611.4|4605.4|4611.4|4605.4|4610.4|4604.4|3
1738696330000|2025-02-04 19:12:10|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|73
1738696340000|2025-02-04 19:12:20|4609|4603|4608.4|4602.4|4609|4603|4608.4|4602.4|30
1738696350000|2025-02-04 19:12:30|||||||||1
1738696360000|2025-02-04 19:12:40|4609|4603|4615|4609|4615|4609|4609|4603|99
1738696370000|2025-02-04 19:12:50|4614.4|4608.4|4613.4|4607.4|4614.4|4608.4|4613|4607|31
1738696380000|2025-02-04 19:13:00|4612|4606|4610.5|4604.5|4612|4606|4609.5|4603.5|46
1738696390000|2025-02-04 19:13:10|4609.7|4603.7|4611|4605|4611|4605|4608.4|4602.4|55
1738696400000|2025-02-04 19:13:20|4610.7|4604.7|4610.4|4604.4|4611.5|4605.5|4610.4|4604.4|77
1738696410000|2025-02-04 19:13:30|4610|4604|4610.9|4604.9|4612|4606|4610|4604|35
1738696420000|2025-02-04 19:13:40|4610.4|4604.4|4610|4604|4610.5|4604.5|4610|4604|2
1738696430000|2025-02-04 19:13:50|4611|4605|4611.7|4605.7|4611.7|4605.7|4610.7|4604.7|115
1738696440000|2025-02-04 19:14:00|4612|4606|4613.4|4607.4|4613.4|4607.4|4610.4|4604.4|135
1738696450000|2025-02-04 19:14:10|4611.7|4605.7|4615.7|4609.7|4615.7|4609.7|4611.5|4605.5|223
1738696460000|2025-02-04 19:14:20|4614.9|4608.9|4614.4|4608.4|4615|4609|4613.7|4607.7|163
1738696470000|2025-02-04 19:14:30|4614.7|4608.7|4612.4|4606.4|4614.7|4608.7|4611.7|4605.7|197
1738696480000|2025-02-04 19:14:40|4612.7|4606.7|4613|4607|4613.4|4607.4|4611.9|4605.9|147
1738696490000|2025-02-04 19:14:50|4613.4|4607.4|4612.4|4606.4|4614|4608|4612|4606|144
1738696500000|2025-02-04 19:15:00|4611.9|4605.9|4609.7|4603.7|4611.9|4605.9|4609.7|4603.7|35
1738696510000|2025-02-04 19:15:10|4609|4603|4611.2|4605.2|4611.2|4605.2|4607.9|4601.9|43
1738696520000|2025-02-04 19:15:20|4610.7|4604.7|4609|4603|4611|4605|4609|4603|17
1738696530000|2025-02-04 19:15:30|4609.4|4603.4|4612.7|4606.7|4612.7|4606.7|4609|4603|23
1738696540000|2025-02-04 19:15:40|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.2|4607.2|46
1738696550000|2025-02-04 19:15:50|4614.2|4608.2|4615.9|4609.9|4616.7|4610.7|4614.2|4608.2|12
1738696560000|2025-02-04 19:16:00|4616.7|4610.7|4614.4|4608.4|4616.7|4610.7|4614.4|4608.4|45
1738696570000|2025-02-04 19:16:10|4614|4608|4614.9|4608.9|4614.9|4608.9|4614|4608|5
1738696580000|2025-02-04 19:16:20|4614.4|4608.4|4614.5|4608.5|4615.4|4609.4|4614.4|4608.4|4
1738696590000|2025-02-04 19:16:30|4614.7|4608.7|4614.4|4608.4|4615|4609|4614.4|4608.4|7
1738696600000|2025-02-04 19:16:40|4614.7|4608.7|4615.7|4609.7|4615.7|4609.7|4614.7|4608.7|9
1738696610000|2025-02-04 19:16:50|4615.9|4609.9|4615.7|4609.7|4616.2|4610.2|4615.7|4609.7|3
1738696620000|2025-02-04 19:17:00|4615.9|4609.9|4616.7|4610.7|4616.7|4610.7|4615.9|4609.9|2
1738696630000|2025-02-04 19:17:10|4615.9|4609.9|4615.7|4609.7|4615.9|4609.9|4615.7|4609.7|1
1738696640000|2025-02-04 19:17:20|4615.9|4609.9|4613|4607|4615.9|4609.9|4613|4607|89
1738696650000|2025-02-04 19:17:30|4613.4|4607.4|4614.7|4608.7|4614.7|4608.7|4613.4|4607.4|9
1738696660000|2025-02-04 19:17:40|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|5
1738696670000|2025-02-04 19:17:50|4615.7|4609.7|4616.4|4610.4|4616.9|4610.9|4615.7|4609.7|17
1738696680000|2025-02-04 19:18:00|4616.9|4610.9|4617|4611|4617.4|4611.4|4616.9|4610.9|28
1738696690000|2025-02-04 19:18:10|4616.9|4610.9|4616.4|4610.4|4617|4611|4615.4|4609.4|8
1738696700000|2025-02-04 19:18:20|4616.5|4610.5|4616.9|4610.9|4616.9|4610.9|4616.5|4610.5|3
1738696710000|2025-02-04 19:18:30|4617.4|4611.4|4616.5|4610.5|4617.4|4611.4|4616|4610|18
1738696720000|2025-02-04 19:18:40|4616|4610|4616.4|4610.4|4616.4|4610.4|4616|4610|1
1738696730000|2025-02-04 19:18:50|4616|4610|4615|4609|4616.4|4610.4|4615|4609|5
1738696740000|2025-02-04 19:19:00|4615.4|4609.4|4615.5|4609.5|4616.4|4610.4|4615.4|4609.4|3
1738696750000|2025-02-04 19:19:10|4615.4|4609.4|4614.9|4608.9|4615.5|4609.5|4614.9|4608.9|17
1738696760000|2025-02-04 19:19:20|4613.5|4607.5|4613.5|4607.5|4614.4|4608.4|4613.5|4607.5|93
1738696770000|2025-02-04 19:19:30|4613.9|4607.9|4614.5|4608.5|4614.5|4608.5|4613.9|4607.9|28
1738696780000|2025-02-04 19:19:40|4613.9|4607.9|4613.9|4607.9|4614.4|4608.4|4613.5|4607.5|17
1738696790000|2025-02-04 19:19:50|4613.5|4607.5|4613.9|4607.9|4614.4|4608.4|4613.5|4607.5|33
1738717200000|2025-02-05 01:00:00|4616.8|4610.8|4608.8|4602.8|4616.8|4610.8|4607.1|4601.1|146
1738717210000|2025-02-05 01:00:10|4608.4|4602.4|4608.8|4602.8|4613.8|4607.8|4608.4|4602.4|42
1738717220000|2025-02-05 01:00:20|4609.1|4603.1|4610.8|4604.8|4612.8|4606.8|4609.1|4603.1|5
1738717230000|2025-02-05 01:00:30|4612.3|4606.3|4611.3|4605.3|4612.3|4606.3|4609.8|4603.8|5
1738717240000|2025-02-05 01:00:40|4610.8|4604.8|4609.8|4603.8|4611.4|4605.4|4608.9|4602.9|9
1738717250000|2025-02-05 01:00:50|4609.4|4603.4|4608.1|4602.1|4609.9|4603.9|4607.9|4601.9|15
1738717260000|2025-02-05 01:01:00|4607.9|4601.9|4608.9|4602.9|4609.1|4603.1|4603.6|4597.6|17
1738717270000|2025-02-05 01:01:10|4611.1|4605.1|4609.8|4603.8|4612.9|4606.9|4608.6|4602.6|21
1738717280000|2025-02-05 01:01:20|4609.1|4603.1|4607.8|4601.8|4610.1|4604.1|4607.8|4601.8|14
1738717290000|2025-02-05 01:01:30|4607.1|4601.1|4604.1|4598.1|4607.1|4601.1|4604.1|4598.1|4
1738717300000|2025-02-05 01:01:40|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4602.9|4596.9|19
1738717310000|2025-02-05 01:01:50|4605.1|4599.1|4604.8|4598.8|4605.4|4599.4|4603.6|4597.6|30
1738717320000|2025-02-05 01:02:00|4605.6|4599.6|4605.8|4599.8|4607.1|4601.1|4604.8|4598.8|5
1738717330000|2025-02-05 01:02:10|4605.4|4599.4|4603.3|4597.3|4605.4|4599.4|4603.3|4597.3|1
1738717340000|2025-02-05 01:02:20|4603.8|4597.8|4604.4|4598.4|4605.4|4599.4|4603.8|4597.8|1
1738717350000|2025-02-05 01:02:30|4602.6|4596.6|4597.6|4591.6|4602.6|4596.6|4597.6|4591.6|42
1738717360000|2025-02-05 01:02:40|4597.4|4591.4|4598.4|4592.4|4598.8|4592.8|4597.1|4591.1|6
1738717370000|2025-02-05 01:02:50|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4597.3|4591.3|0
1738717380000|2025-02-05 01:03:00|4598.3|4592.3|4600.1|4594.1|4602.1|4596.1|4598.3|4592.3|11
1738717390000|2025-02-05 01:03:10|4599.1|4593.1|4596.8|4590.8|4599.3|4593.3|4596.8|4590.8|10
1738717400000|2025-02-05 01:03:20|4596.9|4590.9|4596.6|4590.6|4597.8|4591.8|4596.1|4590.1|3
1738717410000|2025-02-05 01:03:30|4596.8|4590.8|4598.1|4592.1|4598.8|4592.8|4596.8|4590.8|3
1738717420000|2025-02-05 01:03:40|4597.4|4591.4|4599.1|4593.1|4599.4|4593.4|4597.4|4591.4|1
1738717430000|2025-02-05 01:03:50|4598.6|4592.6|4602.6|4596.6|4602.9|4596.9|4598.6|4592.6|6
1738717440000|2025-02-05 01:04:00|4602.1|4596.1|4603.8|4597.8|4603.8|4597.8|4599.8|4593.8|3
1738717450000|2025-02-05 01:04:10|4604.1|4598.1|4606.8|4600.8|4606.8|4600.8|4604.1|4598.1|5
1738717460000|2025-02-05 01:04:20|4607.8|4601.8|4606.8|4600.8|4607.8|4601.8|4606.4|4600.4|4
1738717470000|2025-02-05 01:04:30|4607.8|4601.8|4608.1|4602.1|4610.1|4604.1|4607.8|4601.8|1
1738717480000|2025-02-05 01:04:40|4608.6|4602.6|4608.1|4602.1|4608.8|4602.8|4608.1|4602.1|3
1738717490000|2025-02-05 01:04:50|4608.4|4602.4|4607.8|4601.8|4608.8|4602.8|4607.6|4601.6|0
1738717500000|2025-02-05 01:05:00|4609.4|4603.4|4611.9|4605.9|4611.9|4605.9|4609.1|4603.1|11
1738717510000|2025-02-05 01:05:10|4611.8|4605.8|4612.1|4606.1|4612.8|4606.8|4611.3|4605.3|3
1738717520000|2025-02-05 01:05:20|4611.8|4605.8|4606.8|4600.8|4611.8|4605.8|4606.8|4600.8|3
1738717530000|2025-02-05 01:05:30|4606.9|4600.9|4607.8|4601.8|4607.8|4601.8|4606.8|4600.8|0
1738717540000|2025-02-05 01:05:40|4607.9|4601.9|4606.6|4600.6|4608.8|4602.8|4606.1|4600.1|3
1738717550000|2025-02-05 01:05:50|4606.8|4600.8|4606.1|4600.1|4606.8|4600.8|4602.9|4596.9|24
1738717560000|2025-02-05 01:06:00|4606.3|4600.3|4604.6|4598.6|4606.4|4600.4|4603.8|4597.8|1
1738717570000|2025-02-05 01:06:10|4605.3|4599.3|4606.8|4600.8|4606.8|4600.8|4605.3|4599.3|3
1738717580000|2025-02-05 01:06:20|4607.3|4601.3|4608.8|4602.8|4608.8|4602.8|4606.8|4600.8|3
1738717590000|2025-02-05 01:06:30|4605.8|4599.8|4603.6|4597.6|4605.8|4599.8|4603.6|4597.6|16
1738717600000|2025-02-05 01:06:40|4603.9|4597.9|4603.8|4597.8|4603.9|4597.9|4603.6|4597.6|0
1738717610000|2025-02-05 01:06:50|4604.4|4598.4|4605.1|4599.1|4605.4|4599.4|4604.4|4598.4|2
1738717620000|2025-02-05 01:07:00|4605.4|4599.4|4605.4|4599.4|4607.1|4601.1|4605.4|4599.4|7
1738717630000|2025-02-05 01:07:10|4605.9|4599.9|4605.6|4599.6|4606.4|4600.4|4605.4|4599.4|0
1738717640000|2025-02-05 01:07:20|4605.4|4599.4|4605.9|4599.9|4606.1|4600.1|4605.4|4599.4|0
1738717650000|2025-02-05 01:07:30|4606.3|4600.3|4607.1|4601.1|4607.1|4601.1|4605.6|4599.6|0
1738717660000|2025-02-05 01:07:40|4607.4|4601.4|4604.8|4598.8|4607.4|4601.4|4604.8|4598.8|6
1738717670000|2025-02-05 01:07:50|4604.9|4598.9|4605.4|4599.4|4605.4|4599.4|4604.8|4598.8|0
1738717680000|2025-02-05 01:08:00|4605.6|4599.6|4605.4|4599.4|4606.8|4600.8|4604.9|4598.9|0
1738717690000|2025-02-05 01:08:10|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4604.9|4598.9|0
1738717700000|2025-02-05 01:08:20|4606.1|4600.1|4606.1|4600.1|4606.4|4600.4|4605.4|4599.4|1
1738717710000|2025-02-05 01:08:30|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|0
1738717720000|2025-02-05 01:08:40|4606.9|4600.9|4605.9|4599.9|4607.1|4601.1|4605.9|4599.9|5
1738717730000|2025-02-05 01:08:50|4605.4|4599.4|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|0
1738717740000|2025-02-05 01:09:00|4605.3|4599.3|4606.9|4600.9|4606.9|4600.9|4605.3|4599.3|11
1738717750000|2025-02-05 01:09:10|4607.3|4601.3|4605.8|4599.8|4607.4|4601.4|4605.8|4599.8|2
1738717760000|2025-02-05 01:09:20|4605.3|4599.3|4605.1|4599.1|4605.8|4599.8|4605.1|4599.1|0
1738717770000|2025-02-05 01:09:30|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1738717780000|2025-02-05 01:09:40|4603.8|4597.8|4604.4|4598.4|4604.4|4598.4|4603.8|4597.8|0
1738717790000|2025-02-05 01:09:50|4604.9|4598.9|4605.4|4599.4|4605.4|4599.4|4604.9|4598.9|1
1738717800000|2025-02-05 01:10:00|4605.1|4599.1|4604.8|4598.8|4605.3|4599.3|4603.8|4597.8|1
1738717810000|2025-02-05 01:10:10|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1738717820000|2025-02-05 01:10:20|4604.8|4598.8|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|0
1738717830000|2025-02-05 01:10:30|4605.4|4599.4|4604.8|4598.8|4605.4|4599.4|4604.8|4598.8|0
1738717840000|2025-02-05 01:10:40|4604.4|4598.4|4604.4|4598.4|4604.8|4598.8|4604.1|4598.1|0
1738717850000|2025-02-05 01:10:50|4604.1|4598.1|4602.4|4596.4|4604.1|4598.1|4602.4|4596.4|1
1738717860000|2025-02-05 01:11:00|4602.8|4596.8|4603.8|4597.8|4603.8|4597.8|4602.8|4596.8|1
1738717870000|2025-02-05 01:11:10|4603.1|4597.1|4604.3|4598.3|4604.3|4598.3|4603.1|4597.1|2
1738717880000|2025-02-05 01:11:20|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.8|4598.8|1
1738717900000|2025-02-05 01:11:40|4604.4|4598.4|4604.8|4598.8|4604.8|4598.8|4603.8|4597.8|1
1738717910000|2025-02-05 01:11:50|4604.1|4598.1|4604.8|4598.8|4604.8|4598.8|4604.1|4598.1|0
1738717920000|2025-02-05 01:12:00|4605.4|4599.4|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|0
1738717930000|2025-02-05 01:12:10|4605.4|4599.4|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|0
1738717940000|2025-02-05 01:12:20|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1738717950000|2025-02-05 01:12:30|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|0
1738717960000|2025-02-05 01:12:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.1|4600.1|2
1738717970000|2025-02-05 01:12:50|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1738717980000|2025-02-05 01:13:00|4606.8|4600.8|4606.9|4600.9|4609.1|4603.1|4606.8|4600.8|5
1738717990000|2025-02-05 01:13:10|4607.1|4601.1|4606.9|4600.9|4607.1|4601.1|4606.9|4600.9|0
1738718000000|2025-02-05 01:13:20|4607.3|4601.3|4606.4|4600.4|4607.3|4601.3|4605.8|4599.8|4
1738718010000|2025-02-05 01:13:30|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4605.8|4599.8|0
1738718020000|2025-02-05 01:13:40|4606.9|4600.9|4609.4|4603.4|4609.8|4603.8|4606.8|4600.8|2
1738718030000|2025-02-05 01:13:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1738718040000|2025-02-05 01:14:00|4608.6|4602.6|4605.8|4599.8|4608.6|4602.6|4605.8|4599.8|2
1738718050000|2025-02-05 01:14:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|1
1738718060000|2025-02-05 01:14:20|4606.4|4600.4|4606.1|4600.1|4606.4|4600.4|4605.6|4599.6|2
1738718070000|2025-02-05 01:14:30|4606.4|4600.4|4607.8|4601.8|4607.8|4601.8|4606.4|4600.4|1
1738718080000|2025-02-05 01:14:40|4607.1|4601.1|4607.8|4601.8|4607.8|4601.8|4606.9|4600.9|0
1738718090000|2025-02-05 01:14:50|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|0
1738718100000|2025-02-05 01:15:00|4606.8|4600.8|4607.1|4601.1|4607.8|4601.8|4606.8|4600.8|1
1738718110000|2025-02-05 01:15:10|4607.4|4601.4|4609.9|4603.9|4609.9|4603.9|4607.4|4601.4|1
1738718120000|2025-02-05 01:15:20|4610.6|4604.6|4611.8|4605.8|4611.8|4605.8|4610.6|4604.6|3
1738718130000|2025-02-05 01:15:30|4611.9|4605.9|4610.8|4604.8|4611.9|4605.9|4610.8|4604.8|1
1738718140000|2025-02-05 01:15:40|4610.1|4604.1|4610.8|4604.8|4610.8|4604.8|4609.8|4603.8|0
1738718150000|2025-02-05 01:15:50|4610.1|4604.1|4609.9|4603.9|4610.4|4604.4|4609.8|4603.8|1
1738718160000|2025-02-05 01:16:00|4609.8|4603.8|4609.3|4603.3|4611.3|4605.3|4608.4|4602.4|9
1738718170000|2025-02-05 01:16:10|4609.4|4603.4|4608.8|4602.8|4609.4|4603.4|4608.4|4602.4|0
1738718180000|2025-02-05 01:16:20|4608.4|4602.4|4608.1|4602.1|4608.4|4602.4|4607.4|4601.4|0
1738718190000|2025-02-05 01:16:30|4608.4|4602.4|4608.4|4602.4|4608.8|4602.8|4608.4|4602.4|0
1738718200000|2025-02-05 01:16:40|4609.4|4603.4|4608.4|4602.4|4609.4|4603.4|4607.8|4601.8|1
1738718210000|2025-02-05 01:16:50|4607.4|4601.4|4606.4|4600.4|4607.4|4601.4|4605.8|4599.8|2
1738718220000|2025-02-05 01:17:00|4606.3|4600.3|4603.8|4597.8|4606.4|4600.4|4603.8|4597.8|2
1738718230000|2025-02-05 01:17:10|4604.8|4598.8|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|2
1738718240000|2025-02-05 01:17:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738718250000|2025-02-05 01:17:30|4605.9|4599.9|4606.1|4600.1|4606.1|4600.1|4604.9|4598.9|0
1738718260000|2025-02-05 01:17:40|4605.9|4599.9|4605.8|4599.8|4606.1|4600.1|4605.8|4599.8|1
1738718270000|2025-02-05 01:17:50|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1738718280000|2025-02-05 01:18:00|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.1|4599.1|0
1738718290000|2025-02-05 01:18:10|4605.4|4599.4|4604.8|4598.8|4605.4|4599.4|4604.8|4598.8|0
1738718300000|2025-02-05 01:18:20|4605.3|4599.3|4604.9|4598.9|4605.3|4599.3|4604.8|4598.8|0
1738718310000|2025-02-05 01:18:30|4605.3|4599.3|4605.4|4599.4|4605.8|4599.8|4604.8|4598.8|1
1738718320000|2025-02-05 01:18:40|4604.8|4598.8|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|0
1738718330000|2025-02-05 01:18:50|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|0
1738718340000|2025-02-05 01:19:00|4604.6|4598.6|4605.4|4599.4|4605.8|4599.8|4602.9|4596.9|19
1738718350000|2025-02-05 01:19:10|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4604.9|4598.9|1
1738718360000|2025-02-05 01:19:20|4605.4|4599.4|4606.8|4600.8|4606.8|4600.8|4605.4|4599.4|2
1738718370000|2025-02-05 01:19:30|4606.4|4600.4|4605.8|4599.8|4606.4|4600.4|4605.8|4599.8|0
1738718390000|2025-02-05 01:19:50|4606.8|4600.8|4606.9|4600.9|4607.6|4601.6|4606.8|4600.8|0
1738718400000|2025-02-05 01:20:00|4607.8|4601.8|4608.3|4602.3|4608.3|4602.3|4607.4|4601.4|1
1738718410000|2025-02-05 01:20:10|4608.1|4602.1|4607.8|4601.8|4608.1|4602.1|4607.8|4601.8|0
1738718420000|2025-02-05 01:20:20|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1738718440000|2025-02-05 01:20:40|4606.9|4600.9|4608.4|4602.4|4608.4|4602.4|4606.9|4600.9|2
1738718450000|2025-02-05 01:20:50|4608.1|4602.1|4606.8|4600.8|4608.4|4602.4|4605.9|4599.9|2
1738718460000|2025-02-05 01:21:00|4607.1|4601.1|4607.1|4601.1|4607.8|4601.8|4606.8|4600.8|0
1738718470000|2025-02-05 01:21:10|4606.9|4600.9|4606.8|4600.8|4607.1|4601.1|4606.8|4600.8|1
1738718480000|2025-02-05 01:21:20|4606.9|4600.9|4607.9|4601.9|4608.1|4602.1|4606.9|4600.9|1
1738718490000|2025-02-05 01:21:30|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|0
1738718510000|2025-02-05 01:21:50|4608.3|4602.3|4607.9|4601.9|4608.3|4602.3|4607.9|4601.9|0
1738718520000|2025-02-05 01:22:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.1|4600.1|1
1738718530000|2025-02-05 01:22:10|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|1
1738718540000|2025-02-05 01:22:20|4606.6|4600.6|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|2
1738718550000|2025-02-05 01:22:30|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1738718560000|2025-02-05 01:22:40|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1738718570000|2025-02-05 01:22:50|4606.1|4600.1|4605.8|4599.8|4606.1|4600.1|4605.8|4599.8|0
1738718580000|2025-02-05 01:23:00|4606.6|4600.6|4606.8|4600.8|4606.8|4600.8|4606.6|4600.6|4
1738718590000|2025-02-05 01:23:10|4607.4|4601.4|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|1
1738718600000|2025-02-05 01:23:20|4606.9|4600.9|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|0
1738718610000|2025-02-05 01:23:30|4607.8|4601.8|4610.1|4604.1|4610.1|4604.1|4607.8|4601.8|4
1738718620000|2025-02-05 01:23:40|4610.3|4604.3|4612.4|4606.4|4613.1|4607.1|4610.3|4604.3|4
1738718630000|2025-02-05 01:23:50|4612.8|4606.8|4612.4|4606.4|4613.1|4607.1|4612.1|4606.1|0
1738718640000|2025-02-05 01:24:00|4612.1|4606.1|4609.1|4603.1|4612.1|4606.1|4609.1|4603.1|3
1738718650000|2025-02-05 01:24:10|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1738718660000|2025-02-05 01:24:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1738718670000|2025-02-05 01:24:30|4610.8|4604.8|4610.8|4604.8|4610.9|4604.9|4610.8|4604.8|1
1738718680000|2025-02-05 01:24:40|4610.1|4604.1|4612.4|4606.4|4613.1|4607.1|4610.1|4604.1|382
1738718690000|2025-02-05 01:24:50|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1738718700000|2025-02-05 01:25:00|4612.4|4606.4|4612.8|4606.8|4614.3|4608.3|4612.4|4606.4|10
1738718710000|2025-02-05 01:25:10|4612.1|4606.1|4611.3|4605.3|4612.1|4606.1|4610.8|4604.8|1
1738718720000|2025-02-05 01:25:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1738718730000|2025-02-05 01:25:30|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|1
1738718740000|2025-02-05 01:25:40|4610.6|4604.6|4609.1|4603.1|4610.6|4604.6|4609.1|4603.1|1
1738718750000|2025-02-05 01:25:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1738718760000|2025-02-05 01:26:00|4609.1|4603.1|4609.1|4603.1|4609.8|4603.8|4609.1|4603.1|2
1738718770000|2025-02-05 01:26:10|4609.3|4603.3|4610.1|4604.1|4610.1|4604.1|4609.3|4603.3|1
1738718780000|2025-02-05 01:26:20|4609.8|4603.8|4609.8|4603.8|4610.1|4604.1|4609.8|4603.8|0
1738718790000|2025-02-05 01:26:30|4609.3|4603.3|4609.3|4603.3|4609.4|4603.4|4609.1|4603.1|0
1738718800000|2025-02-05 01:26:40|4609.4|4603.4|4609.4|4603.4|4609.8|4603.8|4609.4|4603.4|1
1738718810000|2025-02-05 01:26:50|4609.3|4603.3|4610.3|4604.3|4610.3|4604.3|4609.1|4603.1|0
1738718820000|2025-02-05 01:27:00|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4610.3|4604.3|5
1738718830000|2025-02-05 01:27:10|4611.3|4605.3|4611.3|4605.3|4611.4|4605.4|4611.3|4605.3|0
1738718840000|2025-02-05 01:27:20|4611.4|4605.4|4610.8|4604.8|4611.4|4605.4|4610.4|4604.4|0
1738718850000|2025-02-05 01:27:30|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.3|4604.3|0
1738718860000|2025-02-05 01:27:40|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1738718880000|2025-02-05 01:28:00|4610.8|4604.8|4610.3|4604.3|4610.8|4604.8|4609.8|4603.8|1
1738718900000|2025-02-05 01:28:20|4610.1|4604.1|4609.3|4603.3|4610.3|4604.3|4609.1|4603.1|2
1738718910000|2025-02-05 01:28:30|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|0
1738718920000|2025-02-05 01:28:40|4608.3|4602.3|4607.3|4601.3|4608.3|4602.3|4607.3|4601.3|1
1738718930000|2025-02-05 01:28:50|4607.1|4601.1|4609.1|4603.1|4609.1|4603.1|4607.1|4601.1|6
1738718940000|2025-02-05 01:29:00|4609.3|4603.3|4609.1|4603.1|4610.1|4604.1|4608.8|4602.8|1
1738718950000|2025-02-05 01:29:10|4609.4|4603.4|4608.4|4602.4|4609.9|4603.9|4608.4|4602.4|3
1738718960000|2025-02-05 01:29:20|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1738718970000|2025-02-05 01:29:30|4608.4|4602.4|4609.1|4603.1|4609.1|4603.1|4608.4|4602.4|0
1738718980000|2025-02-05 01:29:40|4609.3|4603.3|4609.1|4603.1|4609.4|4603.4|4608.4|4602.4|0
1738718990000|2025-02-05 01:29:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|0
1738719000000|2025-02-05 01:30:00|4609.4|4603.4|4609.4|4603.4|4610.1|4604.1|4609.3|4603.3|1
1738719010000|2025-02-05 01:30:10|4609.3|4603.3|4609.1|4603.1|4609.4|4603.4|4609.1|4603.1|0
1738719020000|2025-02-05 01:30:20|4609.3|4603.3|4608.4|4602.4|4609.4|4603.4|4608.4|4602.4|0
1738719030000|2025-02-05 01:30:30|4608.3|4602.3|4608.1|4602.1|4608.4|4602.4|4607.1|4601.1|0
1738719040000|2025-02-05 01:30:40|4608.3|4602.3|4607.4|4601.4|4608.3|4602.3|4607.4|4601.4|1
1738719050000|2025-02-05 01:30:50|4607.3|4601.3|4608.1|4602.1|4608.1|4602.1|4607.1|4601.1|1
1738719060000|2025-02-05 01:31:00|4607.4|4601.4|4607.4|4601.4|4608.1|4602.1|4606.8|4600.8|0
1738719070000|2025-02-05 01:31:10|4607.3|4601.3|4608.3|4602.3|4608.3|4602.3|4607.3|4601.3|1
1738719090000|2025-02-05 01:31:30|4609.1|4603.1|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|1
1738719100000|2025-02-05 01:31:40|4609.6|4603.6|4610.1|4604.1|4611.1|4605.1|4609.6|4603.6|3
1738719110000|2025-02-05 01:31:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1738719120000|2025-02-05 01:32:00|4609.6|4603.6|4608.4|4602.4|4609.6|4603.6|4608.3|4602.3|0
1738719130000|2025-02-05 01:32:10|4608.8|4602.8|4608.3|4602.3|4609.1|4603.1|4608.1|4602.1|0
1738719150000|2025-02-05 01:32:30|4607.6|4601.6|4608.3|4602.3|4608.6|4602.6|4607.6|4601.6|2
1738719160000|2025-02-05 01:32:40|4608.1|4602.1|4608.1|4602.1|4608.3|4602.3|4608.1|4602.1|0
1738719170000|2025-02-05 01:32:50|4608.3|4602.3|4608.1|4602.1|4608.4|4602.4|4608.1|4602.1|0
1738719180000|2025-02-05 01:33:00|4608.6|4602.6|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|1
1738719190000|2025-02-05 01:33:10|4607.9|4601.9|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|1
1738719200000|2025-02-05 01:33:20|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1738719210000|2025-02-05 01:33:30|4607.9|4601.9|4607.8|4601.8|4608.1|4602.1|4607.8|4601.8|0
1738719220000|2025-02-05 01:33:40|4608.1|4602.1|4607.6|4601.6|4608.3|4602.3|4607.6|4601.6|0
1738719230000|2025-02-05 01:33:50|4607.8|4601.8|4608.1|4602.1|4608.1|4602.1|4607.8|4601.8|0
1738719240000|2025-02-05 01:34:00|4608.3|4602.3|4607.3|4601.3|4608.3|4602.3|4607.1|4601.1|2
1738719250000|2025-02-05 01:34:10|4607.1|4601.1|4605.1|4599.1|4607.3|4601.3|4605.1|4599.1|9
1738719260000|2025-02-05 01:34:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1738719270000|2025-02-05 01:34:30|4605.1|4599.1|4607.1|4601.1|4607.1|4601.1|4605.1|4599.1|2
1738719280000|2025-02-05 01:34:40|4607.3|4601.3|4607.3|4601.3|4608.1|4602.1|4607.3|4601.3|0
1738719290000|2025-02-05 01:34:50|4607.4|4601.4|4608.1|4602.1|4608.1|4602.1|4607.4|4601.4|0
1738719300000|2025-02-05 01:35:00|4607.4|4601.4|4607.1|4601.1|4607.4|4601.4|4607.1|4601.1|0
1738719310000|2025-02-05 01:35:10|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|0
1738719320000|2025-02-05 01:35:20|4607.3|4601.3|4607.4|4601.4|4607.8|4601.8|4607.3|4601.3|0
1738719330000|2025-02-05 01:35:30|4607.3|4601.3|4606.1|4600.1|4607.3|4601.3|4606.1|4600.1|0
1738719340000|2025-02-05 01:35:40|4605.5|4599.5|4605.8|4599.8|4605.8|4599.8|4605.5|4599.5|0
1738719350000|2025-02-05 01:35:50|4606.3|4600.3|4607.5|4601.5|4607.5|4601.5|4606.3|4600.3|0
1738719360000|2025-02-05 01:36:00|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.5|4600.5|0
1738719370000|2025-02-05 01:36:10|4606.5|4600.5|4606.5|4600.5|4606.8|4600.8|4606.5|4600.5|0
1738719380000|2025-02-05 01:36:20|4606.3|4600.3|4606.1|4600.1|4606.5|4600.5|4606.1|4600.1|0
1738719390000|2025-02-05 01:36:30|4605.5|4599.5|4605.8|4599.8|4606.1|4600.1|4605.5|4599.5|5
1738719400000|2025-02-05 01:36:40|4606.1|4600.1|4607.3|4601.3|4607.3|4601.3|4606.1|4600.1|0
1738719420000|2025-02-05 01:37:00|4608.3|4602.3|4607.1|4601.1|4608.5|4602.5|4607.1|4601.1|1
1738719430000|2025-02-05 01:37:10|4607.3|4601.3|4607.5|4601.5|4608.5|4602.5|4607.3|4601.3|1
1738719440000|2025-02-05 01:37:20|4607.3|4601.3|4607.1|4601.1|4607.3|4601.3|4606.5|4600.5|0
1738719450000|2025-02-05 01:37:30|4607.3|4601.3|4607.5|4601.5|4608.1|4602.1|4607.1|4601.1|0
1738719460000|2025-02-05 01:37:40|4608.1|4602.1|4607.8|4601.8|4608.1|4602.1|4607.5|4601.5|0
1738719470000|2025-02-05 01:37:50|4608.1|4602.1|4608.1|4602.1|4608.3|4602.3|4608.1|4602.1|0
1738719490000|2025-02-05 01:38:10|4608.3|4602.3|4609.1|4603.1|4609.1|4603.1|4608.1|4602.1|1
1738719510000|2025-02-05 01:38:30|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1738719520000|2025-02-05 01:38:40|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|0
1738719530000|2025-02-05 01:38:50|4610.1|4604.1|4610.3|4604.3|4610.3|4604.3|4610.1|4604.1|2
1738719540000|2025-02-05 01:39:00|4610.5|4604.5|4610.3|4604.3|4610.5|4604.5|4610.1|4604.1|0
1738719550000|2025-02-05 01:39:10|4610.5|4604.5|4611.3|4605.3|4611.5|4605.5|4610.5|4604.5|0
1738719560000|2025-02-05 01:39:20|4611.1|4605.1|4611.5|4605.5|4611.5|4605.5|4611.1|4605.1|0
1738719570000|2025-02-05 01:39:30|4611.3|4605.3|4611.5|4605.5|4611.5|4605.5|4611.1|4605.1|0
1738719580000|2025-02-05 01:39:40|4611.3|4605.3|4612.1|4606.1|4612.1|4606.1|4611.1|4605.1|0
1738719590000|2025-02-05 01:39:50|4611.5|4605.5|4611.8|4605.8|4611.8|4605.8|4611.5|4605.5|0
1738719600000|2025-02-05 01:40:00|4611.5|4605.5|4611.5|4605.5|4612.1|4606.1|4611.5|4605.5|0
1738719610000|2025-02-05 01:40:10|4611.8|4605.8|4611.1|4605.1|4611.8|4605.8|4611.1|4605.1|0
1738719620000|2025-02-05 01:40:20|4610.5|4604.5|4611.1|4605.1|4611.3|4605.3|4610.5|4604.5|2
1738719630000|2025-02-05 01:40:30|4611.3|4605.3|4611.1|4605.1|4611.5|4605.5|4611.1|4605.1|0
1738719640000|2025-02-05 01:40:40|4611.5|4605.5|4611.8|4605.8|4611.8|4605.8|4611.5|4605.5|0
1738719650000|2025-02-05 01:40:50|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1738719660000|2025-02-05 01:41:00|4611.3|4605.3|4610.5|4604.5|4611.3|4605.3|4610.1|4604.1|0
1738719670000|2025-02-05 01:41:10|4610.3|4604.3|4610.1|4604.1|4610.5|4604.5|4610.1|4604.1|0
1738719680000|2025-02-05 01:41:20|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|5
1738719690000|2025-02-05 01:41:30|4615.9|4609.9|4615.3|4609.3|4615.9|4609.9|4615.3|4609.3|2
1738719700000|2025-02-05 01:41:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|2
1738719710000|2025-02-05 01:41:50|4616.1|4610.1|4616.3|4610.3|4616.3|4610.3|4616.1|4610.1|0
1738719720000|2025-02-05 01:42:00|4616.1|4610.1|4612.3|4606.3|4616.1|4610.1|4612.3|4606.3|90
1738719730000|2025-02-05 01:42:10|4612.1|4606.1|4612.3|4606.3|4612.3|4606.3|4612.1|4606.1|1
1738719740000|2025-02-05 01:42:20|4613.1|4607.1|4615.1|4609.1|4615.1|4609.1|4613.1|4607.1|2
1738719750000|2025-02-05 01:42:30|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1738719780000|2025-02-05 01:43:00|4613.3|4607.3|4614|4608|4614|4608|4612.8|4606.8|1
1738719790000|2025-02-05 01:43:10|4614.5|4608.5|4614.1|4608.1|4614.8|4608.8|4614.1|4608.1|0
1738719810000|2025-02-05 01:43:30|4612.6|4606.6|4611.5|4605.5|4612.6|4606.6|4611.5|4605.5|4
1738719820000|2025-02-05 01:43:40|4612.3|4606.3|4612.1|4606.1|4612.3|4606.3|4612.1|4606.1|2
1738719830000|2025-02-05 01:43:50|4612.3|4606.3|4609.1|4603.1|4612.3|4606.3|4609.1|4603.1|4
1738719840000|2025-02-05 01:44:00|4609.6|4603.6|4608.3|4602.3|4609.6|4603.6|4608.3|4602.3|4
1738719850000|2025-02-05 01:44:10|4608.1|4602.1|4608.3|4602.3|4609.1|4603.1|4608.1|4602.1|0
1738719860000|2025-02-05 01:44:20|4608.4|4602.4|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|0
1738719870000|2025-02-05 01:44:30|4607.9|4601.9|4607.3|4601.3|4607.9|4601.9|4607.3|4601.3|0
1738719880000|2025-02-05 01:44:40|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|2
1738719890000|2025-02-05 01:44:50|4606.9|4600.9|4607.1|4601.1|4607.1|4601.1|4606.3|4600.3|0
1738719900000|2025-02-05 01:45:00|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.1|4600.1|2
1738719910000|2025-02-05 01:45:10|4606.5|4600.5|4607.1|4601.1|4607.1|4601.1|4606.3|4600.3|1
1738719920000|2025-02-05 01:45:20|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.5|4600.5|0
1738719930000|2025-02-05 01:45:30|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1738719960000|2025-02-05 01:46:00|4607.1|4601.1|4607.3|4601.3|4607.3|4601.3|4607.1|4601.1|0
1738719970000|2025-02-05 01:46:10|4607.1|4601.1|4607.3|4601.3|4607.3|4601.3|4607.1|4601.1|0
1738719980000|2025-02-05 01:46:20|4607.6|4601.6|4608.5|4602.5|4609.1|4603.1|4607.6|4601.6|2
1738719990000|2025-02-05 01:46:30|4608.1|4602.1|4608.5|4602.5|4609.1|4603.1|4608.1|4602.1|0
1738720000000|2025-02-05 01:46:40|4609.1|4603.1|4609.3|4603.3|4609.3|4603.3|4609.1|4603.1|1
1738720010000|2025-02-05 01:46:50|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1738720020000|2025-02-05 01:47:00|4609.3|4603.3|4608.8|4602.8|4609.3|4603.3|4608.5|4602.5|0
1738720030000|2025-02-05 01:47:10|4609.6|4603.6|4609.3|4603.3|4609.6|4603.6|4609.3|4603.3|1
1738720040000|2025-02-05 01:47:20|4610.5|4604.5|4611.1|4605.1|4611.1|4605.1|4610.5|4604.5|64
1738720050000|2025-02-05 01:47:30|4610.8|4604.8|4611.1|4605.1|4611.5|4605.5|4610.8|4604.8|0
1738720060000|2025-02-05 01:47:40|4611.5|4605.5|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|0
1738720070000|2025-02-05 01:47:50|4612.8|4606.8|4612.8|4606.8|4613.1|4607.1|4612.8|4606.8|0
1738720080000|2025-02-05 01:48:00|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4611.8|4605.8|0
1738720090000|2025-02-05 01:48:10|4611.8|4605.8|4611.1|4605.1|4611.8|4605.8|4611.1|4605.1|0
1738720100000|2025-02-05 01:48:20|4610.3|4604.3|4610.3|4604.3|4610.8|4604.8|4610.3|4604.3|1
1738720110000|2025-02-05 01:48:30|4610.5|4604.5|4611.1|4605.1|4611.1|4605.1|4610.5|4604.5|0
1738720120000|2025-02-05 01:48:40|4610.5|4604.5|4611.1|4605.1|4611.3|4605.3|4610.5|4604.5|0
1738720130000|2025-02-05 01:48:50|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1738720140000|2025-02-05 01:49:00|4611.1|4605.1|4611.3|4605.3|4611.3|4605.3|4611.1|4605.1|0
1738720150000|2025-02-05 01:49:10|4611.1|4605.1|4609.3|4603.3|4611.1|4605.1|4609.3|4603.3|0
1738720160000|2025-02-05 01:49:20|4609.5|4603.5|4609.3|4603.3|4609.5|4603.5|4609.1|4603.1|0
1738720170000|2025-02-05 01:49:30|4609.1|4603.1|4610.3|4604.3|4610.3|4604.3|4609.1|4603.1|0
1738720180000|2025-02-05 01:49:40|4610.8|4604.8|4611.8|4605.8|4612.1|4606.1|4610.8|4604.8|2
1738720190000|2025-02-05 01:49:50|4612.1|4606.1|4613.3|4607.3|4613.3|4607.3|4612.1|4606.1|0
1738720200000|2025-02-05 01:50:00|4613.1|4607.1|4613.1|4607.1|4613.3|4607.3|4612.3|4606.3|0
1738720210000|2025-02-05 01:50:10|4612.8|4606.8|4613.1|4607.1|4613.1|4607.1|4612.3|4606.3|0
1738720220000|2025-02-05 01:50:20|4612.1|4606.1|4612.1|4606.1|4612.3|4606.3|4612.1|4606.1|0
1738720240000|2025-02-05 01:50:40|4613.1|4607.1|4612.3|4606.3|4613.1|4607.1|4612.3|4606.3|0
1738720250000|2025-02-05 01:50:50|4612.1|4606.1|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|0
1738720270000|2025-02-05 01:51:10|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1738720280000|2025-02-05 01:51:20|4611|4605|4610.3|4604.3|4611|4605|4610.1|4604.1|0
1738720290000|2025-02-05 01:51:30|4610.1|4604.1|4611.1|4605.1|4611.1|4605.1|4610.1|4604.1|0
1738720300000|2025-02-05 01:51:40|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1738720310000|2025-02-05 01:51:50|4611.6|4605.6|4612.5|4606.5|4612.5|4606.5|4611.6|4605.6|1
1738720320000|2025-02-05 01:52:00|4612.8|4606.8|4612.1|4606.1|4612.8|4606.8|4612.1|4606.1|0
1738720330000|2025-02-05 01:52:10|4612|4606|4611.3|4605.3|4612|4606|4611.3|4605.3|0
1738720340000|2025-02-05 01:52:20|4611.1|4605.1|4611.5|4605.5|4611.5|4605.5|4611.1|4605.1|0
1738720350000|2025-02-05 01:52:30|4612.1|4606.1|4612.1|4606.1|4612.3|4606.3|4612.1|4606.1|0
1738720360000|2025-02-05 01:52:40|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1738720370000|2025-02-05 01:52:50|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1738720380000|2025-02-05 01:53:00|4612.3|4606.3|4613|4607|4613.1|4607.1|4612.3|4606.3|0
1738720390000|2025-02-05 01:53:10|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1738720400000|2025-02-05 01:53:20|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|6
1738720410000|2025-02-05 01:53:30|4610.8|4604.8|4610.1|4604.1|4610.8|4604.8|4610.1|4604.1|0
1738720420000|2025-02-05 01:53:40|4610.6|4604.6|4609.6|4603.6|4610.6|4604.6|4609.6|4603.6|1
1738720440000|2025-02-05 01:54:00|4609.8|4603.8|4610.1|4604.1|4610.1|4604.1|4609.8|4603.8|1
1738720450000|2025-02-05 01:54:10|4609.8|4603.8|4610.1|4604.1|4610.1|4604.1|4609.8|4603.8|0
1738720470000|2025-02-05 01:54:30|4610|4604|4610.1|4604.1|4610.3|4604.3|4610|4604|2
1738720490000|2025-02-05 01:54:50|4610.3|4604.3|4610.1|4604.1|4610.3|4604.3|4610.1|4604.1|1
1738720500000|2025-02-05 01:55:00|4609.5|4603.5|4610.1|4604.1|4610.1|4604.1|4609.5|4603.5|0
1738720520000|2025-02-05 01:55:20|4610.8|4604.8|4611.1|4605.1|4611.1|4605.1|4610.8|4604.8|0
1738720530000|2025-02-05 01:55:30|4610.8|4604.8|4611.1|4605.1|4611.1|4605.1|4610.8|4604.8|0
1738720550000|2025-02-05 01:55:50|4610.8|4604.8|4611.3|4605.3|4611.5|4605.5|4610.8|4604.8|2
1738720560000|2025-02-05 01:56:00|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1738720570000|2025-02-05 01:56:10|4611.3|4605.3|4610.3|4604.3|4611.3|4605.3|4610.3|4604.3|0
1738720580000|2025-02-05 01:56:20|4610.1|4604.1|4610.3|4604.3|4610.5|4604.5|4610.1|4604.1|0
1738720590000|2025-02-05 01:56:30|4610.1|4604.1|4609.5|4603.5|4610.5|4604.5|4609.5|4603.5|0
1738720600000|2025-02-05 01:56:40|4609.3|4603.3|4609.8|4603.8|4610.1|4604.1|4609.3|4603.3|3
1738720610000|2025-02-05 01:56:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1738720620000|2025-02-05 01:57:00|4609.5|4603.5|4610.5|4604.5|4610.5|4604.5|4609.3|4603.3|0
1738720630000|2025-02-05 01:57:10|4610.8|4604.8|4611.1|4605.1|4611.1|4605.1|4610.8|4604.8|0
1738720640000|2025-02-05 01:57:20|4611.3|4605.3|4611.5|4605.5|4611.5|4605.5|4611.1|4605.1|0
1738720650000|2025-02-05 01:57:30|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1738720660000|2025-02-05 01:57:40|4612.1|4606.1|4611.8|4605.8|4612.1|4606.1|4611.8|4605.8|0
1738720670000|2025-02-05 01:57:50|4612.1|4606.1|4610.8|4604.8|4612.1|4606.1|4610.8|4604.8|0
1738720680000|2025-02-05 01:58:00|4610.6|4604.6|4610.8|4604.8|4610.8|4604.8|4610.6|4604.6|0
1738720690000|2025-02-05 01:58:10|4610.1|4604.1|4609.3|4603.3|4610.1|4604.1|4609.3|4603.3|0
1738720700000|2025-02-05 01:58:20|4609.1|4603.1|4608.1|4602.1|4609.1|4603.1|4608.1|4602.1|1
1738720710000|2025-02-05 01:58:30|4607.6|4601.6|4607.1|4601.1|4607.6|4601.6|4607.1|4601.1|1
1738720720000|2025-02-05 01:58:40|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|0
1738720730000|2025-02-05 01:58:50|4607.5|4601.5|4607.1|4601.1|4607.5|4601.5|4607.1|4601.1|1
1738720740000|2025-02-05 01:59:00|4607|4601|4605.6|4599.6|4607|4601|4605.6|4599.6|1
1738720750000|2025-02-05 01:59:10|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4604.1|4598.1|3
1738720760000|2025-02-05 01:59:20|4604.3|4598.3|4605.1|4599.1|4605.1|4599.1|4604.3|4598.3|5
1738720770000|2025-02-05 01:59:30|4605.3|4599.3|4605.6|4599.6|4605.6|4599.6|4605.3|4599.3|0
1738720790000|2025-02-05 01:59:50|4605.5|4599.5|4605.3|4599.3|4605.5|4599.5|4605.1|4599.1|0
1738720800000|2025-02-05 02:00:00|4605.6|4599.6|4607.5|4601.5|4607.5|4601.5|4605.6|4599.6|10
1738720810000|2025-02-05 02:00:10|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1738720820000|2025-02-05 02:00:20|4607.3|4601.3|4608.1|4602.1|4608.3|4602.3|4607.3|4601.3|0
1738720830000|2025-02-05 02:00:30|4608.3|4602.3|4609.3|4603.3|4609.3|4603.3|4608.3|4602.3|4
1738720850000|2025-02-05 02:00:50|4609.1|4603.1|4609.8|4603.8|4610.1|4604.1|4609.1|4603.1|1
1738720860000|2025-02-05 02:01:00|4609.5|4603.5|4609.1|4603.1|4609.5|4603.5|4608.5|4602.5|1
1738720870000|2025-02-05 02:01:10|4609.3|4603.3|4609.1|4603.1|4609.3|4603.3|4608.8|4602.8|0
1738720890000|2025-02-05 02:01:30|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|0
1738720920000|2025-02-05 02:02:00|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|0
1738720940000|2025-02-05 02:02:20|4608.8|4602.8|4608.1|4602.1|4608.8|4602.8|4608|4602|0
1738720950000|2025-02-05 02:02:30|4607.5|4601.5|4608.3|4602.3|4608.3|4602.3|4607.5|4601.5|0
1738720960000|2025-02-05 02:02:40|4608.1|4602.1|4608.3|4602.3|4608.6|4602.6|4608.1|4602.1|0
1738720970000|2025-02-05 02:02:50|||||||||1
1738720980000|2025-02-05 02:03:00|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|1
1738720990000|2025-02-05 02:03:10|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1738721000000|2025-02-05 02:03:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|0
1738721010000|2025-02-05 02:03:30|4608.8|4602.8|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|0
1738721020000|2025-02-05 02:03:40|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1738721030000|2025-02-05 02:03:50|4608.8|4602.8|4609.1|4603.1|4609.3|4603.3|4608.8|4602.8|1
1738721040000|2025-02-05 02:04:00|4609.6|4603.6|4611.1|4605.1|4611.1|4605.1|4609.6|4603.6|6
1738721050000|2025-02-05 02:04:10|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1738721060000|2025-02-05 02:04:20|4611.1|4605.1|4611.1|4605.1|4611.3|4605.3|4611.1|4605.1|0
1738721090000|2025-02-05 02:04:50|4610.3|4604.3|4609.1|4603.1|4610.3|4604.3|4609.1|4603.1|3
1738721150000|2025-02-05 02:05:50|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|0
1738721160000|2025-02-05 02:06:00|4608.6|4602.6|4610.1|4604.1|4610.1|4604.1|4608.1|4602.1|2
1738721170000|2025-02-05 02:06:10|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1738721180000|2025-02-05 02:06:20|4610.1|4604.1|4609.6|4603.6|4610.1|4604.1|4609.6|4603.6|0
1738721190000|2025-02-05 02:06:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1738721200000|2025-02-05 02:06:40|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1738721220000|2025-02-05 02:07:00|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.3|4602.3|1
1738721240000|2025-02-05 02:07:20|4608.3|4602.3|4608.6|4602.6|4608.6|4602.6|4608.3|4602.3|0
1738721250000|2025-02-05 02:07:30|4609.1|4603.1|4610.1|4604.1|4610.1|4604.1|4609.1|4603.1|2
1738721280000|2025-02-05 02:08:00|4609.5|4603.5|4610.1|4604.1|4610.1|4604.1|4609.5|4603.5|0
1738721290000|2025-02-05 02:08:10|4609.5|4603.5|4610.1|4604.1|4610.1|4604.1|4609.5|4603.5|0
1738721300000|2025-02-05 02:08:20|4609.5|4603.5|4610.1|4604.1|4610.1|4604.1|4609.5|4603.5|0
1738721310000|2025-02-05 02:08:30|4609.3|4603.3|4609.1|4603.1|4609.3|4603.3|4609.1|4603.1|0
1738721330000|2025-02-05 02:08:50|4609|4603|4608.5|4602.5|4609|4603|4608.1|4602.1|0
1738721340000|2025-02-05 02:09:00|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1738721380000|2025-02-05 02:09:40|4608.3|4602.3|4609.1|4603.1|4609.1|4603.1|4608.3|4602.3|0
1738721390000|2025-02-05 02:09:50|4608.5|4602.5|4608.3|4602.3|4608.5|4602.5|4608.3|4602.3|0
1738721400000|2025-02-05 02:10:00|4608.6|4602.6|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|1
1738721410000|2025-02-05 02:10:10|4607.3|4601.3|4607.1|4601.1|4607.3|4601.3|4607.1|4601.1|1
1738721420000|2025-02-05 02:10:20|4607.3|4601.3|4608.1|4602.1|4608.1|4602.1|4607.3|4601.3|0
1738721470000|2025-02-05 02:11:10|4608.3|4602.3|4609.1|4603.1|4609.1|4603.1|4608.3|4602.3|0
1738721490000|2025-02-05 02:11:30|4609.5|4603.5|4609.1|4603.1|4609.6|4603.6|4609.1|4603.1|3
1738721500000|2025-02-05 02:11:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1738721510000|2025-02-05 02:11:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1738721530000|2025-02-05 02:12:10|4606.6|4600.6|4608.1|4602.1|4609.1|4603.1|4606.1|4600.1|12
1738721540000|2025-02-05 02:12:20|4609.1|4603.1|4607.1|4601.1|4609.1|4603.1|4607.1|4601.1|0
1738721560000|2025-02-05 02:12:40|4607.3|4601.3|4607.1|4601.1|4607.3|4601.3|4607.1|4601.1|0
1738721580000|2025-02-05 02:13:00|4607.3|4601.3|4608.1|4602.1|4608.1|4602.1|4607.1|4601.1|0
1738721590000|2025-02-05 02:13:10|4607.8|4601.8|4607.5|4601.5|4608|4602|4607.1|4601.1|0
1738721600000|2025-02-05 02:13:20|4608.1|4602.1|4607.3|4601.3|4608.1|4602.1|4607.3|4601.3|0
1738721610000|2025-02-05 02:13:30|4607.1|4601.1|4607.1|4601.1|4607.3|4601.3|4607.1|4601.1|1
1738721620000|2025-02-05 02:13:40|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|1
1738721630000|2025-02-05 02:13:50|4607.1|4601.1|4605.5|4599.5|4607.1|4601.1|4605.1|4599.1|6
1738721640000|2025-02-05 02:14:00|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1738721650000|2025-02-05 02:14:10|4605.1|4599.1|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|2
1738721660000|2025-02-05 02:14:20|4605.5|4599.5|4606.1|4600.1|4606.1|4600.1|4605.5|4599.5|0
1738721670000|2025-02-05 02:14:30|4605.5|4599.5|4605.3|4599.3|4605.5|4599.5|4605.3|4599.3|0
1738721680000|2025-02-05 02:14:40|4605.1|4599.1|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|0
1738721690000|2025-02-05 02:14:50|4605.3|4599.3|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|1
1738721700000|2025-02-05 02:15:00|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1738721710000|2025-02-05 02:15:10|4604.3|4598.3|4602.3|4596.3|4604.3|4598.3|4602.3|4596.3|2
1738721720000|2025-02-05 02:15:20|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4602.3|4596.3|0
1738721730000|2025-02-05 02:15:30|4603.1|4597.1|4603.1|4597.1|4603.3|4597.3|4603.1|4597.1|1
1738721740000|2025-02-05 02:15:40|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1738721750000|2025-02-05 02:15:50|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603|4597|1
1738721820000|2025-02-05 02:17:00|4602.8|4596.8|4604.1|4598.1|4604.1|4598.1|4602.8|4596.8|0
1738721830000|2025-02-05 02:17:10|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1738721840000|2025-02-05 02:17:20|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1738721850000|2025-02-05 02:17:30|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1738721860000|2025-02-05 02:17:40|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|1
1738721920000|2025-02-05 02:18:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.1|4597.1|4
1738721930000|2025-02-05 02:18:50|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1738721940000|2025-02-05 02:19:00|4604.3|4598.3|4604.1|4598.1|4604.3|4598.3|4604.1|4598.1|0
1738721950000|2025-02-05 02:19:10|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1738721970000|2025-02-05 02:19:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|2
1738721990000|2025-02-05 02:19:50|4605.1|4599.1|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|1
1738722000000|2025-02-05 02:20:00|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1738722010000|2025-02-05 02:20:10|4605.1|4599.1|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|1
1738722060000|2025-02-05 02:21:00|4604.3|4598.3|4605.1|4599.1|4605.1|4599.1|4604.3|4598.3|1
1738722080000|2025-02-05 02:21:20|4605.3|4599.3|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|0
1738722090000|2025-02-05 02:21:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1738722100000|2025-02-05 02:21:40|4605.5|4599.5|4606.1|4600.1|4606.1|4600.1|4605.5|4599.5|0
1738722120000|2025-02-05 02:22:00|4605.3|4599.3|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|1
1738722140000|2025-02-05 02:22:20|4605.3|4599.3|4605.1|4599.1|4605.3|4599.3|4605.1|4599.1|1
1738722150000|2025-02-05 02:22:30|4605.3|4599.3|4605.6|4599.6|4605.6|4599.6|4605.3|4599.3|0
1738722160000|2025-02-05 02:22:40|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1738722170000|2025-02-05 02:22:50|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1738722190000|2025-02-05 02:23:10|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|1
1738722220000|2025-02-05 02:23:40|4605.3|4599.3|4605.6|4599.6|4605.6|4599.6|4605.1|4599.1|0
1738722230000|2025-02-05 02:23:50|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1738722240000|2025-02-05 02:24:00|4605.6|4599.6|4606.6|4600.6|4606.6|4600.6|4605.6|4599.6|1
1738722260000|2025-02-05 02:24:20|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|1
1738722320000|2025-02-05 02:25:20|4605.5|4599.5|4605.8|4599.8|4605.8|4599.8|4605.5|4599.5|0
1738722340000|2025-02-05 02:25:40|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1738722360000|2025-02-05 02:26:00|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.3|4599.3|0
1738722370000|2025-02-05 02:26:10|4605.6|4599.6|4605.5|4599.5|4605.6|4599.6|4605.1|4599.1|0
1738722400000|2025-02-05 02:26:40|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1738722420000|2025-02-05 02:27:00|4605.8|4599.8|4605.8|4599.8|4606.1|4600.1|4605.8|4599.8|0
1738722440000|2025-02-05 02:27:20|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1738722450000|2025-02-05 02:27:30|4605.8|4599.8|4606.1|4600.1|4606.1|4600.1|4605.3|4599.3|0
1738722480000|2025-02-05 02:28:00|4605.8|4599.8|4606.1|4600.1|4606.1|4600.1|4605.8|4599.8|0
1738722530000|2025-02-05 02:28:50|4605.8|4599.8|4605.1|4599.1|4605.8|4599.8|4605.1|4599.1|0
1738722550000|2025-02-05 02:29:10|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1738722560000|2025-02-05 02:29:20|4605.8|4599.8|4605.1|4599.1|4605.8|4599.8|4605.1|4599.1|2
1738722570000|2025-02-05 02:29:30|4604.8|4598.8|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|15
1738722600000|2025-02-05 02:30:00|4603.3|4597.3|4598.1|4592.1|4603.3|4597.3|4598.1|4592.1|8
1738722610000|2025-02-05 02:30:10|4598.3|4592.3|4599.6|4593.6|4599.6|4593.6|4598.1|4592.1|0
1738722620000|2025-02-05 02:30:20|4599.1|4593.1|4600.1|4594.1|4600.1|4594.1|4598.3|4592.3|3
1738722630000|2025-02-05 02:30:30|4599.8|4593.8|4600.1|4594.1|4600.1|4594.1|4599.1|4593.1|0
1738722640000|2025-02-05 02:30:40|4600.5|4594.5|4601.1|4595.1|4601.1|4595.1|4600.3|4594.3|1
1738722650000|2025-02-05 02:30:50|4601.3|4595.3|4604.3|4598.3|4604.3|4598.3|4601.3|4595.3|1
1738722660000|2025-02-05 02:31:00|4604.8|4598.8|4606.5|4600.5|4606.5|4600.5|4604.1|4598.1|4
1738722670000|2025-02-05 02:31:10|4606.3|4600.3|4607.1|4601.1|4607.1|4601.1|4606.1|4600.1|0
1738722680000|2025-02-05 02:31:20|4606.8|4600.8|4607.1|4601.1|4607.8|4601.8|4606.8|4600.8|2
1738722690000|2025-02-05 02:31:30|4607.3|4601.3|4607.1|4601.1|4607.8|4601.8|4607.1|4601.1|0
1738722700000|2025-02-05 02:31:40|4607.3|4601.3|4606.3|4600.3|4607.8|4601.8|4606.3|4600.3|0
1738722710000|2025-02-05 02:31:50|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|0
1738722730000|2025-02-05 02:32:10|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.1|4601.1|0
1738722740000|2025-02-05 02:32:20|4607.6|4601.6|4605.1|4599.1|4608.1|4602.1|4605.1|4599.1|8
1738722750000|2025-02-05 02:32:30|4604.6|4598.6|4604.3|4598.3|4604.6|4598.6|4604.1|4598.1|5
1738722770000|2025-02-05 02:32:50|4603.8|4597.8|4603.6|4597.6|4603.8|4597.8|4603.6|4597.6|0
1738722780000|2025-02-05 02:33:00|4603.3|4597.3|4603.8|4597.8|4604.1|4598.1|4603.3|4597.3|2
1738722790000|2025-02-05 02:33:10|4604.1|4598.1|4604.8|4598.8|4605.1|4599.1|4604.1|4598.1|1
1738722800000|2025-02-05 02:33:20|4604.6|4598.6|4604.3|4598.3|4604.6|4598.6|4604.3|4598.3|0
1738722810000|2025-02-05 02:33:30|4605.3|4599.3|4605.5|4599.5|4605.8|4599.8|4605.3|4599.3|2
1738722820000|2025-02-05 02:33:40|4605.3|4599.3|4605.3|4599.3|4605.5|4599.5|4605.1|4599.1|0
1738722830000|2025-02-05 02:33:50|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.8|4598.8|0
1738722840000|2025-02-05 02:34:00|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|1
1738722850000|2025-02-05 02:34:10|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1738722860000|2025-02-05 02:34:20|4605.3|4599.3|4605.5|4599.5|4605.5|4599.5|4605.2|4599.2|0
1738722870000|2025-02-05 02:34:30|4605|4599|4604.8|4598.8|4605|4599|4604.8|4598.8|0
1738722880000|2025-02-05 02:34:40|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.1|4598.1|0
1738722890000|2025-02-05 02:34:50|4604.3|4598.3|4603.5|4597.5|4604.3|4598.3|4603.5|4597.5|0
1738722900000|2025-02-05 02:35:00|4603.3|4597.3|4603.3|4597.3|4603.5|4597.5|4603.3|4597.3|0
1738722910000|2025-02-05 02:35:10|4603.5|4597.5|4603.3|4597.3|4603.5|4597.5|4603.3|4597.3|0
1738722920000|2025-02-05 02:35:20|4603.5|4597.5|4603.8|4597.8|4604.1|4598.1|4603.3|4597.3|1
1738722930000|2025-02-05 02:35:30|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4604.1|4598.1|0
1738722950000|2025-02-05 02:35:50|4603.5|4597.5|4603.3|4597.3|4603.5|4597.5|4603.3|4597.3|1
1738722960000|2025-02-05 02:36:00|4603.5|4597.5|4604.3|4598.3|4604.3|4598.3|4603.5|4597.5|2
1738722970000|2025-02-05 02:36:10|4603.3|4597.3|4603.1|4597.1|4603.3|4597.3|4603.1|4597.1|2
1738722980000|2025-02-05 02:36:20|4602.6|4596.6|4601.6|4595.6|4602.6|4596.6|4601.6|4595.6|1
1738722990000|2025-02-05 02:36:30|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|2
1738723010000|2025-02-05 02:36:50|4601.6|4595.6|4600.3|4594.3|4601.6|4595.6|4600.3|4594.3|3
1738723020000|2025-02-05 02:37:00|4600.1|4594.1|4600.1|4594.1|4600.3|4594.3|4600.1|4594.1|1
1738723030000|2025-02-05 02:37:10|4599.3|4593.3|4599.1|4593.1|4599.3|4593.3|4598.3|4592.3|4
1738723040000|2025-02-05 02:37:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.1|4593.1|0
1738723050000|2025-02-05 02:37:30|4599.1|4593.1|4598.3|4592.3|4599.3|4593.3|4598.3|4592.3|0
1738723060000|2025-02-05 02:37:40|4598.1|4592.1|4598.3|4592.3|4598.3|4592.3|4598.1|4592.1|3
1738723070000|2025-02-05 02:37:50|4598|4592|4597.5|4591.5|4598|4592|4597.3|4591.3|3
1738723080000|2025-02-05 02:38:00|4597.3|4591.3|4597.3|4591.3|4597.5|4591.5|4597.3|4591.3|0
1738723090000|2025-02-05 02:38:10|4597.5|4591.5|4594.1|4588.1|4597.5|4591.5|4594.1|4588.1|5
1738723100000|2025-02-05 02:38:20|4593.8|4587.8|4592.6|4586.6|4593.8|4587.8|4592.6|4586.6|2
1738723110000|2025-02-05 02:38:30|4593.1|4587.1|4594.3|4588.3|4594.3|4588.3|4593|4587|3
1738723120000|2025-02-05 02:38:40|4595.1|4589.1|4595.5|4589.5|4595.5|4589.5|4595.1|4589.1|1
1738723130000|2025-02-05 02:38:50|4595.8|4589.8|4594.8|4588.8|4595.8|4589.8|4592.8|4586.8|4
1738723140000|2025-02-05 02:39:00|4595.1|4589.1|4595.3|4589.3|4595.3|4589.3|4595.1|4589.1|0
1738723150000|2025-02-05 02:39:10|4595.1|4589.1|4596.1|4590.1|4596.1|4590.1|4595.1|4589.1|1
1738723160000|2025-02-05 02:39:20|4595.8|4589.8|4596.1|4590.1|4596.3|4590.3|4595.8|4589.8|0
1738723170000|2025-02-05 02:39:30|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1738723180000|2025-02-05 02:39:40|4597.1|4591.1|4596.1|4590.1|4597.1|4591.1|4596.1|4590.1|1
1738723190000|2025-02-05 02:39:50|4595.5|4589.5|4595.3|4589.3|4595.8|4589.8|4595.1|4589.1|0
1738723200000|2025-02-05 02:40:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|1
1738723210000|2025-02-05 02:40:10|4595.5|4589.5|4595.5|4589.5|4596.2|4590.2|4595.5|4589.5|1
1738723220000|2025-02-05 02:40:20|4595.3|4589.3|4594.2|4588.2|4595.3|4589.3|4594.2|4588.2|0
1738723230000|2025-02-05 02:40:30|4594.3|4588.3|4594.2|4588.2|4594.3|4588.3|4594.2|4588.2|0
1738723240000|2025-02-05 02:40:40|4594.3|4588.3|4596.5|4590.5|4596.8|4590.8|4594.3|4588.3|3
1738723250000|2025-02-05 02:40:50|4596.3|4590.3|4595.3|4589.3|4596.5|4590.5|4595.2|4589.2|0
1738723260000|2025-02-05 02:41:00|4595.2|4589.2|4592.8|4586.8|4595.2|4589.2|4592.8|4586.8|1
1738723270000|2025-02-05 02:41:10|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1738723280000|2025-02-05 02:41:20|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.8|4586.8|0
1738723290000|2025-02-05 02:41:30|4592.8|4586.8|4592.2|4586.2|4592.8|4586.8|4592.2|4586.2|0
1738723300000|2025-02-05 02:41:40|4592.8|4586.8|4593.5|4587.5|4593.8|4587.8|4592.8|4586.8|2
1738723310000|2025-02-05 02:41:50|4593.3|4587.3|4593.2|4587.2|4593.3|4587.3|4593.2|4587.2|0
1738723320000|2025-02-05 02:42:00|4592.8|4586.8|4594.8|4588.8|4595.2|4589.2|4592.8|4586.8|1
1738723330000|2025-02-05 02:42:10|4595.2|4589.2|4594.5|4588.5|4595.2|4589.2|4594.3|4588.3|0
1738723340000|2025-02-05 02:42:20|4595.2|4589.2|4594.2|4588.2|4595.2|4589.2|4593.8|4587.8|0
1738723370000|2025-02-05 02:42:50|4593.8|4587.8|4593.2|4587.2|4593.8|4587.8|4593.2|4587.2|0
1738723380000|2025-02-05 02:43:00|4592.5|4586.5|4593.7|4587.7|4593.8|4587.8|4592.5|4586.5|0
1738723390000|2025-02-05 02:43:10|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1738723400000|2025-02-05 02:43:20|4592.3|4586.3|4593.2|4587.2|4593.2|4587.2|4592.3|4586.3|0
1738723410000|2025-02-05 02:43:30|4592.3|4586.3|4592.2|4586.2|4592.3|4586.3|4592.2|4586.2|0
1738723420000|2025-02-05 02:43:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1738723430000|2025-02-05 02:43:50|4593.2|4587.2|4592.5|4586.5|4593.3|4587.3|4592.5|4586.5|1
1738723440000|2025-02-05 02:44:00|4592.8|4586.8|4592.8|4586.8|4593.3|4587.3|4592.2|4586.2|2
1738723450000|2025-02-05 02:44:10|4593.2|4587.2|4592.5|4586.5|4593.2|4587.2|4592.5|4586.5|0
1738723460000|2025-02-05 02:44:20|4592|4586|4591.5|4585.5|4592|4586|4591.5|4585.5|0
1738723480000|2025-02-05 02:44:40|4591.3|4585.3|4592.3|4586.3|4592.3|4586.3|4591.3|4585.3|2
1738723490000|2025-02-05 02:44:50|4592.2|4586.2|4592.2|4586.2|4592.3|4586.3|4591.5|4585.5|0
1738723500000|2025-02-05 02:45:00|4592.3|4586.3|4591.5|4585.5|4592.5|4586.5|4591.5|4585.5|3
1738723520000|2025-02-05 02:45:20|4592.2|4586.2|4591.8|4585.8|4592.2|4586.2|4591.8|4585.8|0
1738723530000|2025-02-05 02:45:30|4592.2|4586.2|4593.2|4587.2|4593.2|4587.2|4592.2|4586.2|0
1738723540000|2025-02-05 02:45:40|4592.8|4586.8|4591.5|4585.5|4593.2|4587.2|4591.5|4585.5|0
1738723550000|2025-02-05 02:45:50|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1738723560000|2025-02-05 02:46:00|4592.3|4586.3|4593.3|4587.3|4593.3|4587.3|4592.3|4586.3|0
1738723570000|2025-02-05 02:46:10|4593.5|4587.5|4592.5|4586.5|4593.5|4587.5|4592.5|4586.5|1
1738723580000|2025-02-05 02:46:20|4592.2|4586.2|4591.5|4585.5|4592.8|4586.8|4591.5|4585.5|0
1738723590000|2025-02-05 02:46:30|4591.3|4585.3|4592.3|4586.3|4592.5|4586.5|4591.3|4585.3|1
1738723600000|2025-02-05 02:46:40|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1738723610000|2025-02-05 02:46:50|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|0
1738723620000|2025-02-05 02:47:00|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4591.5|4585.5|0
1738723640000|2025-02-05 02:47:20|4592.5|4586.5|4593.5|4587.5|4594.2|4588.2|4592.5|4586.5|1
1738723650000|2025-02-05 02:47:30|4593.3|4587.3|4592.3|4586.3|4593.3|4587.3|4592.3|4586.3|0
1738723660000|2025-02-05 02:47:40|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.5|4586.5|1
1738723670000|2025-02-05 02:47:50|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.2|4586.2|17
1738723680000|2025-02-05 02:48:00|4592.8|4586.8|4592.5|4586.5|4593.2|4587.2|4592.5|4586.5|0
1738723690000|2025-02-05 02:48:10|4592.2|4586.2|4592.3|4586.3|4592.5|4586.5|4591.5|4585.5|1
1738723700000|2025-02-05 02:48:20|4591.8|4585.8|4592.2|4586.2|4592.2|4586.2|4591.8|4585.8|1
1738723720000|2025-02-05 02:48:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1738723740000|2025-02-05 02:49:00|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4591.8|4585.8|1
1738723750000|2025-02-05 02:49:10|4591.5|4585.5|4592.2|4586.2|4592.3|4586.3|4591.5|4585.5|1
1738723760000|2025-02-05 02:49:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1738723770000|2025-02-05 02:49:30|4593|4587|4593.2|4587.2|4593.3|4587.3|4593|4587|2
1738723780000|2025-02-05 02:49:40|4592.5|4586.5|4592.3|4586.3|4592.5|4586.5|4592.3|4586.3|0
1738723790000|2025-02-05 02:49:50|4592.2|4586.2|4592.3|4586.3|4592.3|4586.3|4592.2|4586.2|0
1738723800000|2025-02-05 02:50:00|4592.5|4586.5|4592.3|4586.3|4593.2|4587.2|4592.2|4586.2|0
1738723810000|2025-02-05 02:50:10|4592.5|4586.5|4593.2|4587.2|4593.2|4587.2|4592.5|4586.5|0
1738723820000|2025-02-05 02:50:20|4593.3|4587.3|4594.2|4588.2|4594.5|4588.5|4593.3|4587.3|1
1738723830000|2025-02-05 02:50:30|4593.5|4587.5|4593.2|4587.2|4593.5|4587.5|4592.8|4586.8|0
1738723840000|2025-02-05 02:50:40|4592.5|4586.5|4593.2|4587.2|4593.2|4587.2|4592.3|4586.3|1
1738723850000|2025-02-05 02:50:50|4592.8|4586.8|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|0
1738723860000|2025-02-05 02:51:00|4593.2|4587.2|4593.3|4587.3|4593.5|4587.5|4592.7|4586.7|0
1738723870000|2025-02-05 02:51:10|4593.5|4587.5|4594.3|4588.3|4594.3|4588.3|4593.2|4587.2|1
1738723880000|2025-02-05 02:51:20|4594.2|4588.2|4594.3|4588.3|4595.2|4589.2|4594.2|4588.2|1
1738723890000|2025-02-05 02:51:30|4594.5|4588.5|4594.5|4588.5|4595.3|4589.3|4594.5|4588.5|0
1738723900000|2025-02-05 02:51:40|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.5|4588.5|0
1738723910000|2025-02-05 02:51:50|4594.5|4588.5|4595.2|4589.2|4595.2|4589.2|4594.5|4588.5|0
1738723920000|2025-02-05 02:52:00|4595.3|4589.3|4596.2|4590.2|4596.2|4590.2|4595.3|4589.3|0
1738723930000|2025-02-05 02:52:10|4595.5|4589.5|4595.8|4589.8|4596.5|4590.5|4595.5|4589.5|0
1738723940000|2025-02-05 02:52:20|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1738723950000|2025-02-05 02:52:30|4595.3|4589.3|4593.5|4587.5|4595.3|4589.3|4593.2|4587.2|3
1738723960000|2025-02-05 02:52:40|4593.3|4587.3|4593.5|4587.5|4593.5|4587.5|4593.3|4587.3|0
1738723970000|2025-02-05 02:52:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.5|4587.5|0
1738723980000|2025-02-05 02:53:00|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.3|4588.3|0
1738723990000|2025-02-05 02:53:10|4594.5|4588.5|4594.5|4588.5|4594.8|4588.8|4594.5|4588.5|0
1738724000000|2025-02-05 02:53:20|4594.3|4588.3|4594.8|4588.8|4594.8|4588.8|4594.2|4588.2|0
1738724010000|2025-02-05 02:53:30|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4594.2|4588.2|0
1738724020000|2025-02-05 02:53:40|4594.3|4588.3|4595.8|4589.8|4595.8|4589.8|4594.3|4588.3|0
1738724030000|2025-02-05 02:53:50|4595.7|4589.7|4595.3|4589.3|4595.7|4589.7|4595.3|4589.3|0
1738724040000|2025-02-05 02:54:00|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4595.2|4589.2|0
1738724050000|2025-02-05 02:54:10|4595.2|4589.2|4594.3|4588.3|4595.2|4589.2|4594.2|4588.2|0
1738724060000|2025-02-05 02:54:20|4594.5|4588.5|4594.2|4588.2|4594.5|4588.5|4594.2|4588.2|0
1738724070000|2025-02-05 02:54:30|4594.5|4588.5|4595.3|4589.3|4595.3|4589.3|4594.5|4588.5|0
1738724080000|2025-02-05 02:54:40|4595.5|4589.5|4595.3|4589.3|4595.5|4589.5|4595.3|4589.3|0
1738724090000|2025-02-05 02:54:50|4595.7|4589.7|4595.5|4589.5|4595.7|4589.7|4595.5|4589.5|3
1738724100000|2025-02-05 02:55:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1738724110000|2025-02-05 02:55:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1738724120000|2025-02-05 02:55:20|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4594.5|4588.5|0
1738724130000|2025-02-05 02:55:30|4595.5|4589.5|4596.3|4590.3|4596.3|4590.3|4595.2|4589.2|0
1738724140000|2025-02-05 02:55:40|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4596.2|4590.2|0
1738724160000|2025-02-05 02:56:00|4596.2|4590.2|4595.3|4589.3|4596.2|4590.2|4595.3|4589.3|0
1738724170000|2025-02-05 02:56:10|4595.2|4589.2|4594.5|4588.5|4595.2|4589.2|4594.5|4588.5|0
1738724180000|2025-02-05 02:56:20|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1738724190000|2025-02-05 02:56:30|4594|4588|4593.3|4587.3|4594|4588|4593.3|4587.3|1
1738724200000|2025-02-05 02:56:40|||||||||1
1738724210000|2025-02-05 02:56:50|4593.8|4587.8|4594.8|4588.8|4594.8|4588.8|4593.8|4587.8|1
1738724220000|2025-02-05 02:57:00|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1738724230000|2025-02-05 02:57:10|4594.3|4588.3|4594.5|4588.5|4594.5|4588.5|4594.3|4588.3|0
1738724240000|2025-02-05 02:57:20|4594.3|4588.3|4593.2|4587.2|4594.3|4588.3|4593.2|4587.2|0
1738724250000|2025-02-05 02:57:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1738724270000|2025-02-05 02:57:50|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4
1738724280000|2025-02-05 02:58:00|4594.3|4588.3|4595.3|4589.3|4595.5|4589.5|4594.2|4588.2|1
1738724290000|2025-02-05 02:58:10|4595.7|4589.7|4595.5|4589.5|4595.7|4589.7|4595.5|4589.5|9
1738724300000|2025-02-05 02:58:20|4595.3|4589.3|4595.5|4589.5|4595.5|4589.5|4595.3|4589.3|0
1738724310000|2025-02-05 02:58:30|4595.3|4589.3|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1738724320000|2025-02-05 02:58:40|4595.3|4589.3|4594.5|4588.5|4595.3|4589.3|4594.5|4588.5|0
1738724330000|2025-02-05 02:58:50|4594.3|4588.3|4594.5|4588.5|4594.5|4588.5|4594.3|4588.3|0
1738724340000|2025-02-05 02:59:00|4594.8|4588.8|4594.8|4588.8|4595|4589|4594.8|4588.8|0
1738724350000|2025-02-05 02:59:10|4595|4589|4594.8|4588.8|4595|4589|4594.5|4588.5|0
1738724360000|2025-02-05 02:59:20|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4594.3|4588.3|0
1738724370000|2025-02-05 02:59:30|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.2|4588.2|0
1738724380000|2025-02-05 02:59:40|4594.2|4588.2|4593.5|4587.5|4594.2|4588.2|4593.5|4587.5|0
1738724390000|2025-02-05 02:59:50|4593.8|4587.8|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|0
1738724400000|2025-02-05 03:00:00|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.8|4587.8|0
1738724420000|2025-02-05 03:00:20|4594.5|4588.5|4596.5|4590.5|4596.5|4590.5|4594.5|4588.5|3
1738724430000|2025-02-05 03:00:30|4596.2|4590.2|4594.8|4588.8|4596.2|4590.2|4594.8|4588.8|0
1738724440000|2025-02-05 03:00:40|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1738724450000|2025-02-05 03:00:50|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.3|4589.3|0
1738724460000|2025-02-05 03:01:00|4595.8|4589.8|4595.5|4589.5|4595.8|4589.8|4595.5|4589.5|35
1738724470000|2025-02-05 03:01:10|4595.8|4589.8|4595.5|4589.5|4595.8|4589.8|4595.5|4589.5|0
1738724480000|2025-02-05 03:01:20|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4595.2|4589.2|0
1738724490000|2025-02-05 03:01:30|4595.2|4589.2|4594.5|4588.5|4595.2|4589.2|4594.5|4588.5|0
1738724500000|2025-02-05 03:01:40|4595|4589|4595.8|4589.8|4595.8|4589.8|4595|4589|0
1738724510000|2025-02-05 03:01:50|4595.5|4589.5|4596.5|4590.5|4596.5|4590.5|4595.5|4589.5|0
1738724520000|2025-02-05 03:02:00|4596.2|4590.2|4595.5|4589.5|4596.2|4590.2|4595.5|4589.5|1
1738724530000|2025-02-05 03:02:10|4595.2|4589.2|4592.5|4586.5|4595.2|4589.2|4592.5|4586.5|1
1738724540000|2025-02-05 03:02:20|4592.8|4586.8|4592.5|4586.5|4592.8|4586.8|4592.5|4586.5|0
1738724550000|2025-02-05 03:02:30|4592.8|4586.8|4594.5|4588.5|4595.2|4589.2|4592.8|4586.8|2
1738724560000|2025-02-05 03:02:40|4594.8|4588.8|4595.5|4589.5|4596.3|4590.3|4594.8|4588.8|0
1738724570000|2025-02-05 03:02:50|4596.2|4590.2|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|0
1738724580000|2025-02-05 03:03:00|4595.5|4589.5|4596.5|4590.5|4596.5|4590.5|4595.5|4589.5|0
1738724590000|2025-02-05 03:03:10|4596.2|4590.2|4596.5|4590.5|4596.5|4590.5|4596.2|4590.2|1
1738724600000|2025-02-05 03:03:20|4596.7|4590.7|4597.5|4591.5|4597.5|4591.5|4596.5|4590.5|0
1738724610000|2025-02-05 03:03:30|4597.8|4591.8|4597.5|4591.5|4597.8|4591.8|4597.5|4591.5|0
1738724620000|2025-02-05 03:03:40|4597.3|4591.3|4597.3|4591.3|4597.5|4591.5|4596.8|4590.8|0
1738724630000|2025-02-05 03:03:50|4597.5|4591.5|4596.8|4590.8|4597.5|4591.5|4596.8|4590.8|1
1738724640000|2025-02-05 03:04:00|4596.5|4590.5|4596.8|4590.8|4596.8|4590.8|4596.5|4590.5|0
1738724650000|2025-02-05 03:04:10|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1738724660000|2025-02-05 03:04:20|4597.2|4591.2|4597.5|4591.5|4597.8|4591.8|4597.2|4591.2|0
1738724670000|2025-02-05 03:04:30|4597.8|4591.8|4597.5|4591.5|4597.8|4591.8|4596.8|4590.8|0
1738724680000|2025-02-05 03:04:40|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1738724690000|2025-02-05 03:04:50|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.5|4591.5|0
1738724700000|2025-02-05 03:05:00|4597.5|4591.5|4595.8|4589.8|4597.5|4591.5|4595.5|4589.5|0
1738724710000|2025-02-05 03:05:10|4596.5|4590.5|4596.5|4590.5|4596.8|4590.8|4596.5|4590.5|0
1738724720000|2025-02-05 03:05:20|4596.8|4590.8|4597.5|4591.5|4597.5|4591.5|4596.8|4590.8|0
1738724730000|2025-02-05 03:05:30|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|0
1738724740000|2025-02-05 03:05:40|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|0
1738724750000|2025-02-05 03:05:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1738724760000|2025-02-05 03:06:00|4597.8|4591.8|4597.5|4591.5|4597.8|4591.8|4597.5|4591.5|0
1738724770000|2025-02-05 03:06:10|4598.2|4592.2|4599|4593|4599|4593|4598.2|4592.2|1
1738724790000|2025-02-05 03:06:30|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1738724810000|2025-02-05 03:06:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1738724820000|2025-02-05 03:07:00|4598.5|4592.5|4598.5|4592.5|4598.8|4592.8|4598.2|4592.2|0
1738724830000|2025-02-05 03:07:10|4598.8|4592.8|4602.2|4596.2|4602.2|4596.2|4598.5|4592.5|11
1738724840000|2025-02-05 03:07:20|4602.8|4596.8|4603.3|4597.3|4603.5|4597.5|4602.8|4596.8|0
1738724850000|2025-02-05 03:07:30|4602.2|4596.2|4602.5|4596.5|4602.5|4596.5|4601.8|4595.8|0
1738724860000|2025-02-05 03:07:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1738724870000|2025-02-05 03:07:50|4603.5|4597.5|4603.3|4597.3|4603.8|4597.8|4603.3|4597.3|2
1738724880000|2025-02-05 03:08:00|4602.8|4596.8|4604.2|4598.2|4604.3|4598.3|4602.5|4596.5|3
1738724890000|2025-02-05 03:08:10|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1738724900000|2025-02-05 03:08:20|4603.5|4597.5|4603.3|4597.3|4603.5|4597.5|4603.2|4597.2|0
1738724910000|2025-02-05 03:08:30|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1738724920000|2025-02-05 03:08:40|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1738724930000|2025-02-05 03:08:50|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1738724940000|2025-02-05 03:09:00|4603.2|4597.2|4601.5|4595.5|4603.2|4597.2|4601.5|4595.5|2
1738724960000|2025-02-05 03:09:20|4603.3|4597.3|4604.8|4598.8|4604.8|4598.8|4603.3|4597.3|3
1738724970000|2025-02-05 03:09:30|4604.5|4598.5|4603.2|4597.2|4604.5|4598.5|4603.2|4597.2|1
1738724980000|2025-02-05 03:09:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1738724990000|2025-02-05 03:09:50|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1738725000000|2025-02-05 03:10:00|4602.5|4596.5|4601.8|4595.8|4602.5|4596.5|4601.8|4595.8|1
1738725010000|2025-02-05 03:10:10|4600.7|4594.7|4600.3|4594.3|4600.7|4594.7|4600.3|4594.3|3
1738725020000|2025-02-05 03:10:20|4600.2|4594.2|4599.5|4593.5|4600.2|4594.2|4599.5|4593.5|0
1738725030000|2025-02-05 03:10:30|4599.3|4593.3|4598.8|4592.8|4599.3|4593.3|4598.8|4592.8|0
1738725060000|2025-02-05 03:11:00|4599|4593|4599.2|4593.2|4599.3|4593.3|4599|4593|1
1738725080000|2025-02-05 03:11:20|4599.7|4593.7|4599.8|4593.8|4599.8|4593.8|4599.7|4593.7|1
1738725090000|2025-02-05 03:11:30|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1738725110000|2025-02-05 03:11:50|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1738725120000|2025-02-05 03:12:00|4600.2|4594.2|4600.7|4594.7|4600.7|4594.7|4600.2|4594.2|3
1738725130000|2025-02-05 03:12:10|4600.8|4594.8|4601.7|4595.7|4601.7|4595.7|4600.8|4594.8|0
1738725140000|2025-02-05 03:12:20|4601.2|4595.2|4601.2|4595.2|4601.3|4595.3|4601.2|4595.2|2
1738725150000|2025-02-05 03:12:30|4601.3|4595.3|4602|4596|4602|4596|4601.3|4595.3|2
1738725160000|2025-02-05 03:12:40|4602.8|4596.8|4602.2|4596.2|4602.8|4596.8|4602.2|4596.2|0
1738725170000|2025-02-05 03:12:50|4601.2|4595.2|4600.2|4594.2|4601.2|4595.2|4600.2|4594.2|0
1738725200000|2025-02-05 03:13:20|4600.3|4594.3|4603.8|4597.8|4603.8|4597.8|4600.3|4594.3|2
1738725210000|2025-02-05 03:13:30|4603.3|4597.3|4602.8|4596.8|4603.3|4597.3|4602.8|4596.8|0
1738725220000|2025-02-05 03:13:40|4602.5|4596.5|4602.2|4596.2|4602.5|4596.5|4602.2|4596.2|0
1738725230000|2025-02-05 03:13:50|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.5|4595.5|0
1738725240000|2025-02-05 03:14:00|4602.3|4596.3|4601.8|4595.8|4602.5|4596.5|4601.8|4595.8|0
1738725250000|2025-02-05 03:14:10|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4601.5|4595.5|0
1738725260000|2025-02-05 03:14:20|4601.3|4595.3|4601.8|4595.8|4602.8|4596.8|4601.3|4595.3|0
1738725270000|2025-02-05 03:14:30|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|0
1738725280000|2025-02-05 03:14:40|4602.3|4596.3|4601.8|4595.8|4602.5|4596.5|4601.8|4595.8|0
1738725300000|2025-02-05 03:15:00|4602.3|4596.3|4603.2|4597.2|4603.8|4597.8|4602.3|4596.3|0
1738725310000|2025-02-05 03:15:10|4603.3|4597.3|4603.5|4597.5|4603.8|4597.8|4603.3|4597.3|0
1738725320000|2025-02-05 03:15:20|4603.2|4597.2|4602.8|4596.8|4603.2|4597.2|4602.5|4596.5|0
1738725330000|2025-02-05 03:15:30|4603.2|4597.2|4603.5|4597.5|4603.5|4597.5|4602.8|4596.8|0
1738725340000|2025-02-05 03:15:40|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1738725350000|2025-02-05 03:15:50|4603.3|4597.3|4603.2|4597.2|4603.3|4597.3|4603.2|4597.2|0
1738725360000|2025-02-05 03:16:00|4603.3|4597.3|4602.5|4596.5|4603.3|4597.3|4602.5|4596.5|0
1738725370000|2025-02-05 03:16:10|4602.3|4596.3|4602.5|4596.5|4602.5|4596.5|4602.2|4596.2|0
1738725380000|2025-02-05 03:16:20|4602.3|4596.3|4602|4596|4602.3|4596.3|4601.5|4595.5|0
1738725390000|2025-02-05 03:16:30|4601.8|4595.8|4601.5|4595.5|4601.8|4595.8|4601|4595|0
1738725400000|2025-02-05 03:16:40|4601.3|4595.3|4600.8|4594.8|4601.5|4595.5|4600.8|4594.8|0
1738725410000|2025-02-05 03:16:50|4601.3|4595.3|4600.8|4594.8|4601.5|4595.5|4600.8|4594.8|0
1738725420000|2025-02-05 03:17:00|4601.3|4595.3|4601.5|4595.5|4601.8|4595.8|4601.3|4595.3|0
1738725430000|2025-02-05 03:17:10|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1738725450000|2025-02-05 03:17:30|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.3|4594.3|1
1738725460000|2025-02-05 03:17:40|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1738725480000|2025-02-05 03:18:00|4601.3|4595.3|4601.8|4595.8|4602.3|4596.3|4601.3|4595.3|2
1738725490000|2025-02-05 03:18:10|4601.5|4595.5|4601.5|4595.5|4601.8|4595.8|4601.5|4595.5|0
1738725500000|2025-02-05 03:18:20|4601.8|4595.8|4601.3|4595.3|4601.8|4595.8|4601.3|4595.3|0
1738725510000|2025-02-05 03:18:30|4601.7|4595.7|4601.8|4595.8|4602.2|4596.2|4601.7|4595.7|0
1738725520000|2025-02-05 03:18:40|4601.3|4595.3|4601.3|4595.3|4601.5|4595.5|4601.3|4595.3|0
1738725530000|2025-02-05 03:18:50|4600.8|4594.8|4601.5|4595.5|4601.5|4595.5|4600.8|4594.8|1
1738725540000|2025-02-05 03:19:00|4601|4595|4601.5|4595.5|4601.5|4595.5|4600.8|4594.8|0
1738725550000|2025-02-05 03:19:10|4601.3|4595.3|4601.5|4595.5|4601.5|4595.5|4601.3|4595.3|0
1738725560000|2025-02-05 03:19:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1738725600000|2025-02-05 03:20:00|4602|4596|4601.5|4595.5|4602.3|4596.3|4601.5|4595.5|1
1738725610000|2025-02-05 03:20:10|4601.8|4595.8|4602|4596|4602|4596|4601.8|4595.8|0
1738725630000|2025-02-05 03:20:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1738725640000|2025-02-05 03:20:40|4603.2|4597.2|4602.8|4596.8|4603.2|4597.2|4602.8|4596.8|5
1738725650000|2025-02-05 03:20:50|4603|4597|4602.8|4596.8|4603.5|4597.5|4602.8|4596.8|0
1738725660000|2025-02-05 03:21:00|4603.5|4597.5|4603.3|4597.3|4603.5|4597.5|4603.2|4597.2|0
1738725670000|2025-02-05 03:21:10|4603.5|4597.5|4603.2|4597.2|4603.5|4597.5|4603.2|4597.2|0
1738725680000|2025-02-05 03:21:20|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1738725690000|2025-02-05 03:21:30|4603.2|4597.2|4600.8|4594.8|4603.2|4597.2|4600.3|4594.3|3
1738725700000|2025-02-05 03:21:40|4600.3|4594.3|4600.5|4594.5|4600.5|4594.5|4600.2|4594.2|0
1738725710000|2025-02-05 03:21:50|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|0
1738725730000|2025-02-05 03:22:10|4599.3|4593.3|4599.3|4593.3|4599.5|4593.5|4599.3|4593.3|0
1738725740000|2025-02-05 03:22:20|4599.5|4593.5|4599.8|4593.8|4599.8|4593.8|4599.2|4593.2|0
1738725750000|2025-02-05 03:22:30|4600.3|4594.3|4600.2|4594.2|4600.3|4594.3|4600.2|4594.2|0
1738725760000|2025-02-05 03:22:40|4599.8|4593.8|4600.2|4594.2|4600.3|4594.3|4599.8|4593.8|0
1738725770000|2025-02-05 03:22:50|4600.5|4594.5|4600.5|4594.5|4600.8|4594.8|4600.3|4594.3|0
1738725780000|2025-02-05 03:23:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.7|4594.7|2
1738725790000|2025-02-05 03:23:10|4600.7|4594.7|4600.3|4594.3|4600.7|4594.7|4600.2|4594.2|0
1738725810000|2025-02-05 03:23:30|4600.5|4594.5|4601.5|4595.5|4601.5|4595.5|4600.5|4594.5|2
1738725820000|2025-02-05 03:23:40|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1738725830000|2025-02-05 03:23:50|4602.3|4596.3|4602.2|4596.2|4602.8|4596.8|4602.2|4596.2|0
1738725840000|2025-02-05 03:24:00|4602.3|4596.3|4602.5|4596.5|4602.5|4596.5|4602.3|4596.3|0
1738725860000|2025-02-05 03:24:20|4602.3|4596.3|4602.5|4596.5|4602.5|4596.5|4602.3|4596.3|0
1738725870000|2025-02-05 03:24:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1738725880000|2025-02-05 03:24:40|4602|4596|4601.5|4595.5|4602|4596|4601.5|4595.5|1
1738725890000|2025-02-05 03:24:50|4601.3|4595.3|4601.3|4595.3|4601.5|4595.5|4601.2|4595.2|0
1738725900000|2025-02-05 03:25:00|4601.5|4595.5|4601.3|4595.3|4601.5|4595.5|4601.3|4595.3|1
1738725910000|2025-02-05 03:25:10|4601.2|4595.2|4600.5|4594.5|4601.2|4595.2|4600.5|4594.5|0
1738725920000|2025-02-05 03:25:20|4601|4595|4601|4595|4601|4595|4601|4595|0
1738725930000|2025-02-05 03:25:30|4601.5|4595.5|4601.3|4595.3|4601.8|4595.8|4601.3|4595.3|0
1738725940000|2025-02-05 03:25:40|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4601.5|4595.5|0
1738725950000|2025-02-05 03:25:50|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1738725960000|2025-02-05 03:26:00|4602|4596|4602.8|4596.8|4602.8|4596.8|4602|4596|1
1738725970000|2025-02-05 03:26:10|4603.2|4597.2|4603.8|4597.8|4603.8|4597.8|4603.2|4597.2|0
1738725980000|2025-02-05 03:26:20|4603.5|4597.5|4602.8|4596.8|4603.5|4597.5|4602.8|4596.8|0
1738725990000|2025-02-05 03:26:30|4602.3|4596.3|4602.2|4596.2|4602.3|4596.3|4602.2|4596.2|0
1738726010000|2025-02-05 03:26:50|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1738726020000|2025-02-05 03:27:00|4602|4596|4602.3|4596.3|4602.3|4596.3|4602|4596|0
1738726030000|2025-02-05 03:27:10|4603.2|4597.2|4602.8|4596.8|4603.2|4597.2|4602.8|4596.8|1
1738726040000|2025-02-05 03:27:20|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1738726050000|2025-02-05 03:27:30|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1738726060000|2025-02-05 03:27:40|4603.5|4597.5|4603.8|4597.8|4603.8|4597.8|4603.2|4597.2|0
1738726080000|2025-02-05 03:28:00|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1738726090000|2025-02-05 03:28:10|4603.3|4597.3|4603.5|4597.5|4603.5|4597.5|4603.2|4597.2|0
1738726100000|2025-02-05 03:28:20|4604.8|4598.8|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|0
1738726110000|2025-02-05 03:28:30|4604.7|4598.7|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|0
1738726140000|2025-02-05 03:29:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4603.8|4597.8|0
1738726150000|2025-02-05 03:29:10|4604.7|4598.7|4604.8|4598.8|4605.3|4599.3|4604.7|4598.7|0
1738726160000|2025-02-05 03:29:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1738726170000|2025-02-05 03:29:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1738726180000|2025-02-05 03:29:40|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|0
1738726190000|2025-02-05 03:29:50|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1738726200000|2025-02-05 03:30:00|4606|4600|4606.5|4600.5|4606.5|4600.5|4606|4600|5
1738726210000|2025-02-05 03:30:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|1
1738726230000|2025-02-05 03:30:30|4607|4601|4607.5|4601.5|4607.5|4601.5|4607|4601|0
1738726240000|2025-02-05 03:30:40|4607.3|4601.3|4607.2|4601.2|4607.3|4601.3|4607.2|4601.2|0
1738726260000|2025-02-05 03:31:00|4606.8|4600.8|4607.5|4601.5|4607.5|4601.5|4606.8|4600.8|0
1738726270000|2025-02-05 03:31:10|4607.3|4601.3|4607.5|4601.5|4607.5|4601.5|4607.2|4601.2|0
1738726280000|2025-02-05 03:31:20|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1738726290000|2025-02-05 03:31:30|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1738726300000|2025-02-05 03:31:40|4607.3|4601.3|4607.5|4601.5|4607.5|4601.5|4607.2|4601.2|0
1738726310000|2025-02-05 03:31:50|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1738726350000|2025-02-05 03:32:30|4607|4601|4606.8|4600.8|4607|4601|4606.8|4600.8|1
1738726360000|2025-02-05 03:32:40|4606.3|4600.3|4606.8|4600.8|4606.8|4600.8|4606.3|4600.3|0
1738726370000|2025-02-05 03:32:50|4606.2|4600.2|4606.8|4600.8|4606.8|4600.8|4606.2|4600.2|0
1738726380000|2025-02-05 03:33:00|4606.5|4600.5|4605.8|4599.8|4606.5|4600.5|4605.8|4599.8|0
1738726420000|2025-02-05 03:33:40|4605.7|4599.7|4605.8|4599.8|4605.8|4599.8|4605.7|4599.7|0
1738726440000|2025-02-05 03:34:00|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1738726500000|2025-02-05 03:35:00|4605.7|4599.7|4605.5|4599.5|4605.7|4599.7|4605.5|4599.5|0
1738726510000|2025-02-05 03:35:10|4606.4|4600.4|4605.2|4599.2|4606.4|4600.4|4605.2|4599.2|1
1738726570000|2025-02-05 03:36:10|4605.5|4599.5|4605.9|4599.9|4605.9|4599.9|4605.5|4599.5|0
1738726580000|2025-02-05 03:36:20|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.4|4599.4|0
1738726590000|2025-02-05 03:36:30|4606.2|4600.2|4605.9|4599.9|4606.2|4600.2|4605.9|4599.9|0
1738726600000|2025-02-05 03:36:40|4605.5|4599.5|4605.4|4599.4|4605.5|4599.5|4605.4|4599.4|0
1738726630000|2025-02-05 03:37:10|4605.2|4599.2|4604.5|4598.5|4605.4|4599.4|4604.5|4598.5|1
1738726640000|2025-02-05 03:37:20|4604.4|4598.4|4604.2|4598.2|4604.4|4598.4|4603.5|4597.5|1
1738726650000|2025-02-05 03:37:30|4603.5|4597.5|4606.2|4600.2|4606.2|4600.2|4603.5|4597.5|4
1738726660000|2025-02-05 03:37:40|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1738726670000|2025-02-05 03:37:50|4605.9|4599.9|4605.2|4599.2|4605.9|4599.9|4605.2|4599.2|1
1738726680000|2025-02-05 03:38:00|4605.5|4599.5|4605.4|4599.4|4606.2|4600.2|4605.4|4599.4|0
1738726690000|2025-02-05 03:38:10|4605.5|4599.5|4605.4|4599.4|4605.5|4599.5|4605.4|4599.4|0
1738726730000|2025-02-05 03:38:50|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|1
1738726740000|2025-02-05 03:39:00|4605.4|4599.4|4605.2|4599.2|4605.4|4599.4|4605.2|4599.2|0
1738726810000|2025-02-05 03:40:10|4604.9|4598.9|4604.2|4598.2|4604.9|4598.9|4604.2|4598.2|4
1738726820000|2025-02-05 03:40:20|4604.4|4598.4|4605.2|4599.2|4605.2|4599.2|4604.2|4598.2|0
1738726830000|2025-02-05 03:40:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1738726840000|2025-02-05 03:40:40|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1738726850000|2025-02-05 03:40:50|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1738726880000|2025-02-05 03:41:20|4605.9|4599.9|4605.9|4599.9|4606.2|4600.2|4605.9|4599.9|0
1738726950000|2025-02-05 03:42:30|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738726980000|2025-02-05 03:43:00|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|1
1738726990000|2025-02-05 03:43:10|4605.9|4599.9|4606.2|4600.2|4606.2|4600.2|4605.9|4599.9|0
1738727000000|2025-02-05 03:43:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738727010000|2025-02-05 03:43:30|4606.2|4600.2|4606.4|4600.4|4606.4|4600.4|4606.2|4600.2|0
1738727040000|2025-02-05 03:44:00|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|1
1738727050000|2025-02-05 03:44:10|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4606.9|4600.9|0
1738727060000|2025-02-05 03:44:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738727070000|2025-02-05 03:44:30|4606.5|4600.5|4606.2|4600.2|4606.5|4600.5|4606|4600|0
1738727080000|2025-02-05 03:44:40|4605.9|4599.9|4606.2|4600.2|4606.2|4600.2|4605.9|4599.9|1
1738727090000|2025-02-05 03:44:50|4606|4600|4604.5|4598.5|4606|4600|4604.4|4598.4|1
1738727100000|2025-02-05 03:45:00|4605.2|4599.2|4605.2|4599.2|4605.4|4599.4|4605.2|4599.2|0
1738727110000|2025-02-05 03:45:10|4605.4|4599.4|4606.2|4600.2|4606.2|4600.2|4605.4|4599.4|0
1738727130000|2025-02-05 03:45:30|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1738727150000|2025-02-05 03:45:50|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1738727160000|2025-02-05 03:46:00|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1738727230000|2025-02-05 03:47:10|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738727240000|2025-02-05 03:47:20|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1738727250000|2025-02-05 03:47:30|||||||||1
1738727260000|2025-02-05 03:47:40|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1738727280000|2025-02-05 03:48:00|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1738727290000|2025-02-05 03:48:10|4606.4|4600.4|4607.2|4601.2|4607.2|4601.2|4606.4|4600.4|3
1738727300000|2025-02-05 03:48:20|4606.5|4600.5|4606.2|4600.2|4606.5|4600.5|4606.2|4600.2|0
1738727320000|2025-02-05 03:48:40|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|0
1738727330000|2025-02-05 03:48:50|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1738727370000|2025-02-05 03:49:30|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.2|4600.2|1
1738727380000|2025-02-05 03:49:40|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1738727390000|2025-02-05 03:49:50|4605.4|4599.4|4605.7|4599.7|4605.7|4599.7|4605.2|4599.2|0
1738727400000|2025-02-05 03:50:00|4605.4|4599.4|4605.2|4599.2|4605.4|4599.4|4605.2|4599.2|1
1738727410000|2025-02-05 03:50:10|4605.7|4599.7|4605.2|4599.2|4605.7|4599.7|4605.2|4599.2|0
1738727430000|2025-02-05 03:50:30|4605|4599|4604.2|4598.2|4605|4599|4604.2|4598.2|0
1738727490000|2025-02-05 03:51:30|4604|4598|4603.4|4597.4|4604|4598|4603.4|4597.4|0
1738727500000|2025-02-05 03:51:40|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|1
1738727540000|2025-02-05 03:52:20|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1738727550000|2025-02-05 03:52:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1738727560000|2025-02-05 03:52:40|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1738727570000|2025-02-05 03:52:50|4603.2|4597.2|4602.4|4596.4|4603.2|4597.2|4602.4|4596.4|0
1738727580000|2025-02-05 03:53:00|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1738727590000|2025-02-05 03:53:10|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|1
1738727600000|2025-02-05 03:53:20|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|0
1738727610000|2025-02-05 03:53:30|||||||||1
1738727630000|2025-02-05 03:53:50|4601.4|4595.4|4601.2|4595.2|4601.4|4595.4|4601.2|4595.2|2
1738727640000|2025-02-05 03:54:00|4600.7|4594.7|4601.2|4595.2|4601.2|4595.2|4600.7|4594.7|1
1738727660000|2025-02-05 03:54:20|||||||||1
1738727690000|2025-02-05 03:54:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1738727700000|2025-02-05 03:55:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1738727710000|2025-02-05 03:55:10|4601.4|4595.4|4602.2|4596.2|4602.2|4596.2|4601.4|4595.4|1
1738727810000|2025-02-05 03:56:50|4602.4|4596.4|4603.2|4597.2|4603.2|4597.2|4602.4|4596.4|1
1738727830000|2025-02-05 03:57:10|4602.4|4596.4|4602.9|4596.9|4602.9|4596.9|4602.2|4596.2|0
1738727880000|2025-02-05 03:58:00|4602.7|4596.7|4602.2|4596.2|4602.7|4596.7|4602.2|4596.2|0
1738727890000|2025-02-05 03:58:10|4602.4|4596.4|4602.2|4596.2|4602.4|4596.4|4602.2|4596.2|0
1738727900000|2025-02-05 03:58:20|4602.4|4596.4|4603.2|4597.2|4603.2|4597.2|4602.4|4596.4|0
1738727980000|2025-02-05 03:59:40|4603.4|4597.4|4603.2|4597.2|4603.4|4597.4|4603.2|4597.2|0
1738728000000|2025-02-05 04:00:00|4603.4|4597.4|4603.2|4597.2|4603.4|4597.4|4603.2|4597.2|0
1738728010000|2025-02-05 04:00:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1738728030000|2025-02-05 04:00:30|4602.2|4596.2|4602.5|4596.5|4602.5|4596.5|4602.2|4596.2|0
1738728040000|2025-02-05 04:00:40|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.2|4596.2|0
1738728050000|2025-02-05 04:00:50|4602.9|4596.9|4602.2|4596.2|4602.9|4596.9|4602.2|4596.2|1
1738728130000|2025-02-05 04:02:10|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1738728140000|2025-02-05 04:02:20|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1738728150000|2025-02-05 04:02:30|||||||||2
1738728180000|2025-02-05 04:03:00|||||||||2
1738728190000|2025-02-05 04:03:10|4603.2|4597.2|4603.4|4597.4|4603.4|4597.4|4603.2|4597.2|1
1738728200000|2025-02-05 04:03:20|4603.7|4597.7|4604.2|4598.2|4604.2|4598.2|4603.7|4597.7|1
1738728220000|2025-02-05 04:03:40|4604.5|4598.5|4603.9|4597.9|4604.5|4598.5|4603.9|4597.9|2
1738728240000|2025-02-05 04:04:00|4604|4598|4606.2|4600.2|4606.2|4600.2|4604|4598|7
1738728250000|2025-02-05 04:04:10|4606|4600|4605.2|4599.2|4606|4600|4605.2|4599.2|0
1738728260000|2025-02-05 04:04:20|4605.4|4599.4|4605.2|4599.2|4605.4|4599.4|4605.2|4599.2|0
1738728310000|2025-02-05 04:05:10|4604.4|4598.4|4603.7|4597.7|4604.4|4598.4|4603.7|4597.7|1
1738728320000|2025-02-05 04:05:20|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|2
1738728360000|2025-02-05 04:06:00|4605|4599|4604.2|4598.2|4605|4599|4604.2|4598.2|3
1738728380000|2025-02-05 04:06:20|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1738728390000|2025-02-05 04:06:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|1
1738728400000|2025-02-05 04:06:40|4603.4|4597.4|4604.2|4598.2|4604.2|4598.2|4603.4|4597.4|1
1738728420000|2025-02-05 04:07:00|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1738728440000|2025-02-05 04:07:20|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|2
1738728460000|2025-02-05 04:07:40|4603.5|4597.5|4603.4|4597.4|4604.2|4598.2|4603.4|4597.4|0
1738728480000|2025-02-05 04:08:00|4603.5|4597.5|4604.2|4598.2|4604.2|4598.2|4603.5|4597.5|2
1738728510000|2025-02-05 04:08:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.2|4598.2|1
1738728520000|2025-02-05 04:08:40|4604.5|4598.5|4605.2|4599.2|4605.4|4599.4|4604.5|4598.5|2
1738728540000|2025-02-05 04:09:00|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|0
1738728550000|2025-02-05 04:09:10|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1738728570000|2025-02-05 04:09:30|||||||||1
1738728590000|2025-02-05 04:09:50|4604.4|4598.4|4604.2|4598.2|4604.4|4598.4|4604.2|4598.2|1
1738728630000|2025-02-05 04:10:30|4604|4598|4603.2|4597.2|4604|4598|4603.2|4597.2|1
1738728640000|2025-02-05 04:10:40|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1738728660000|2025-02-05 04:11:00|4603.7|4597.7|4604.2|4598.2|4604.2|4598.2|4603.7|4597.7|1
1738728730000|2025-02-05 04:12:10|4603.4|4597.4|4603.7|4597.7|4603.7|4597.7|4603.4|4597.4|0
1738728740000|2025-02-05 04:12:20|4604|4598|4604.4|4598.4|4604.4|4598.4|4604|4598|1
1738728760000|2025-02-05 04:12:40|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|1
1738728790000|2025-02-05 04:13:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1738728810000|2025-02-05 04:13:30|4604.5|4598.5|4604.2|4598.2|4604.5|4598.5|4604.2|4598.2|1
1738728860000|2025-02-05 04:14:20|4604|4598|4603.7|4597.7|4604|4598|4603.7|4597.7|1
1738728870000|2025-02-05 04:14:30|4603.4|4597.4|4603.2|4597.2|4603.4|4597.4|4603.2|4597.2|3
1738728910000|2025-02-05 04:15:10|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1738728920000|2025-02-05 04:15:20|||||||||1
1738728930000|2025-02-05 04:15:30|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1738728960000|2025-02-05 04:16:00|4602|4596|4601.7|4595.7|4602|4596|4601.7|4595.7|0
1738728970000|2025-02-05 04:16:10|4601.9|4595.9|4601.7|4595.7|4601.9|4595.9|4601.7|4595.7|3
1738728980000|2025-02-05 04:16:20|4602.2|4596.2|4602.4|4596.4|4602.4|4596.4|4602.2|4596.2|1
1738729000000|2025-02-05 04:16:40|4602.2|4596.2|4601.4|4595.4|4602.2|4596.2|4601.4|4595.4|1
1738729030000|2025-02-05 04:17:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1738729050000|2025-02-05 04:17:30|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|3
1738729070000|2025-02-05 04:17:50|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1738729080000|2025-02-05 04:18:00|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1738729090000|2025-02-05 04:18:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1738729130000|2025-02-05 04:18:50|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4599.2|4593.2|1
1738729140000|2025-02-05 04:19:00|4599.5|4593.5|4599.7|4593.7|4599.7|4593.7|4599.5|4593.5|1
1738729150000|2025-02-05 04:19:10|4599.2|4593.2|4600.2|4594.2|4600.2|4594.2|4599.2|4593.2|2
1738729160000|2025-02-05 04:19:20|4600|4594|4599.4|4593.4|4600|4594|4599.4|4593.4|0
1738729200000|2025-02-05 04:20:00|4599.9|4593.9|4599.7|4593.7|4599.9|4593.9|4599.7|4593.7|1
1738729210000|2025-02-05 04:20:10|4599.9|4593.9|4600.7|4594.7|4600.7|4594.7|4599.9|4593.9|0
1738729220000|2025-02-05 04:20:20|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|2
1738729230000|2025-02-05 04:20:30|4602|4596|4602.2|4596.2|4602.2|4596.2|4602|4596|0
1738729240000|2025-02-05 04:20:40|4602.5|4596.5|4602.9|4596.9|4603.2|4597.2|4602.5|4596.5|2
1738729310000|2025-02-05 04:21:50|4602.5|4596.5|4602.4|4596.4|4602.5|4596.5|4602.4|4596.4|0
1738729320000|2025-02-05 04:22:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1738729410000|2025-02-05 04:23:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1738729450000|2025-02-05 04:24:10|4601.4|4595.4|4601.4|4595.4|4601.7|4595.7|4601.4|4595.4|0
1738729480000|2025-02-05 04:24:40|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1738729510000|2025-02-05 04:25:10|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1738729540000|2025-02-05 04:25:40|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.7|4594.7|0
1738729560000|2025-02-05 04:26:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|2
1738729570000|2025-02-05 04:26:10|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|0
1738729580000|2025-02-05 04:26:20|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1738729590000|2025-02-05 04:26:30|4601.2|4595.2|4601.7|4595.7|4601.7|4595.7|4601.2|4595.2|1
1738729660000|2025-02-05 04:27:40|4601.4|4595.4|4601.2|4595.2|4601.4|4595.4|4601.2|4595.2|1
1738729680000|2025-02-05 04:28:00|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|2
1738729690000|2025-02-05 04:28:10|4600|4594|4599.7|4593.7|4600|4594|4599.4|4593.4|1
1738729700000|2025-02-05 04:28:20|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|1
1738729710000|2025-02-05 04:28:30|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|1
1738729790000|2025-02-05 04:29:50|4599|4593|4598.7|4592.7|4599|4593|4598.7|4592.7|0
1738729820000|2025-02-05 04:30:20|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|1
1738729860000|2025-02-05 04:31:00|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1738729980000|2025-02-05 04:33:00|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|1
1738730010000|2025-02-05 04:33:30|4597.5|4591.5|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|0
1738730020000|2025-02-05 04:33:40|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1738730040000|2025-02-05 04:34:00|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1738730050000|2025-02-05 04:34:10|4598|4592|4598.2|4592.2|4598.2|4592.2|4597.2|4591.2|0
1738730090000|2025-02-05 04:34:50|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|0
1738730100000|2025-02-05 04:35:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1738730160000|2025-02-05 04:36:00|4598.4|4592.4|4600.2|4594.2|4600.2|4594.2|4598.4|4592.4|4
1738730270000|2025-02-05 04:37:50|4599.6|4593.6|4599.4|4593.4|4599.6|4593.6|4599.4|4593.4|0
1738730300000|2025-02-05 04:38:20|4600.2|4594.2|4599.4|4593.4|4600.2|4594.2|4599.4|4593.4|1
1738730310000|2025-02-05 04:38:30|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1738730370000|2025-02-05 04:39:30|||||||||1
1738730380000|2025-02-05 04:39:40|4600.4|4594.4|4600.7|4594.7|4600.7|4594.7|4600.4|4594.4|0
1738730390000|2025-02-05 04:39:50|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1738730400000|2025-02-05 04:40:00|4600.2|4594.2|4599.4|4593.4|4600.2|4594.2|4599.4|4593.4|1
1738730410000|2025-02-05 04:40:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1738730500000|2025-02-05 04:41:40|||||||||1
1738730540000|2025-02-05 04:42:20|4599.4|4593.4|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|2
1738730550000|2025-02-05 04:42:30|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|4598.4|4592.4|1
1738730570000|2025-02-05 04:42:50|4598.7|4592.7|4600.2|4594.2|4600.2|4594.2|4598.7|4592.7|3
1738730740000|2025-02-05 04:45:40|4600.4|4594.4|4601.9|4595.9|4602.1|4596.1|4600.4|4594.4|3
1738730750000|2025-02-05 04:45:50|4602.1|4596.1|4602.2|4596.2|4602.4|4596.4|4601.9|4595.9|2
1738730760000|2025-02-05 04:46:00|||||||||1
1738730770000|2025-02-05 04:46:10|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|1
1738730790000|2025-02-05 04:46:30|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|3
1738730850000|2025-02-05 04:47:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|2
1738730890000|2025-02-05 04:48:10|||||||||15
1738730910000|2025-02-05 04:48:30|4603.2|4597.2|4603.4|4597.4|4603.4|4597.4|4603.2|4597.2|0
1738730930000|2025-02-05 04:48:50|4604.1|4598.1|4604.4|4598.4|4604.4|4598.4|4604.1|4598.1|1
1738730940000|2025-02-05 04:49:00|4604.7|4598.7|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1738730970000|2025-02-05 04:49:30|4604.7|4598.7|4604.6|4598.6|4604.7|4598.7|4604.6|4598.6|1
1738730980000|2025-02-05 04:49:40|4604.9|4598.9|4603.4|4597.4|4604.9|4598.9|4603.4|4597.4|2
1738730990000|2025-02-05 04:49:50|4603.2|4597.2|4602.9|4596.9|4603.2|4597.2|4602.9|4596.9|1
1738731000000|2025-02-05 04:50:00|4602.7|4596.7|4602.4|4596.4|4602.7|4596.7|4602.4|4596.4|0
1738731010000|2025-02-05 04:50:10|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4602.9|4596.9|2
1738731020000|2025-02-05 04:50:20|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1738731130000|2025-02-05 04:52:10|4602.9|4596.9|4602.4|4596.4|4602.9|4596.9|4602.4|4596.4|2
1738731220000|2025-02-05 04:53:40|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|1
1738731230000|2025-02-05 04:53:50|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1738731240000|2025-02-05 04:54:00|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|1
1738731260000|2025-02-05 04:54:20|||||||||1
1738731270000|2025-02-05 04:54:30|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1738731300000|2025-02-05 04:55:00|4603.1|4597.1|4602.9|4596.9|4603.1|4597.1|4602.9|4596.9|0
1738731310000|2025-02-05 04:55:10|4603.2|4597.2|4603.2|4597.2|4603.4|4597.4|4603.2|4597.2|1
1738731320000|2025-02-05 04:55:20|4603.4|4597.4|4603.2|4597.2|4603.4|4597.4|4603.2|4597.2|0
1738731330000|2025-02-05 04:55:30|4603.4|4597.4|4605.4|4599.4|4605.4|4599.4|4603.4|4597.4|7
1738731350000|2025-02-05 04:55:50|4604.4|4598.4|4604.9|4598.9|4604.9|4598.9|4604.4|4598.4|3
1738731360000|2025-02-05 04:56:00|4605.1|4599.1|4605.4|4599.4|4605.4|4599.4|4605.1|4599.1|0
1738731390000|2025-02-05 04:56:30|4604.9|4598.9|4604.2|4598.2|4604.9|4598.9|4604.2|4598.2|4
1738731400000|2025-02-05 04:56:40|4604.4|4598.4|4604.9|4598.9|4604.9|4598.9|4604.4|4598.4|0
1738731420000|2025-02-05 04:57:00|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4604.2|4598.2|1
1738731510000|2025-02-05 04:58:30|4603.4|4597.4|4603.2|4597.2|4603.4|4597.4|4603.2|4597.2|0
1738731590000|2025-02-05 04:59:50|4603.4|4597.4|4602.2|4596.2|4603.4|4597.4|4602.2|4596.2|1
1738731620000|2025-02-05 05:00:20|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.9|4596.9|1
1738731630000|2025-02-05 05:00:30|4603.4|4597.4|4605.2|4599.2|4605.2|4599.2|4603.2|4597.2|1
1738731650000|2025-02-05 05:00:50|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1738731660000|2025-02-05 05:01:00|4604.2|4598.2|4604.2|4598.2|4604.4|4598.4|4604.2|4598.2|1
1738731680000|2025-02-05 05:01:20|4604.1|4598.1|4603.2|4597.2|4604.1|4598.1|4603.2|4597.2|0
1738731740000|2025-02-05 05:02:20|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|0
1738731750000|2025-02-05 05:02:30|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1738731770000|2025-02-05 05:02:50|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1738731790000|2025-02-05 05:03:10|4602.4|4596.4|4603.2|4597.2|4603.2|4597.2|4602.2|4596.2|4
1738731810000|2025-02-05 05:03:30|4604.1|4598.1|4604.2|4598.2|4604.6|4598.6|4603.7|4597.7|2
1738731890000|2025-02-05 05:04:50|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4603.2|4597.2|3
1738731900000|2025-02-05 05:05:00|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|1
1738731920000|2025-02-05 05:05:20|4604.1|4598.1|4604.9|4598.9|4604.9|4598.9|4604.1|4598.1|6
1738731960000|2025-02-05 05:06:00|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1738732010000|2025-02-05 05:06:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1738732020000|2025-02-05 05:07:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1738732060000|2025-02-05 05:07:40|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|1
1738732080000|2025-02-05 05:08:00|4603.9|4597.9|4605.4|4599.4|4605.4|4599.4|4603.6|4597.6|1
1738732090000|2025-02-05 05:08:10|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|4605.7|4599.7|0
1738732100000|2025-02-05 05:08:20|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|1
1738732140000|2025-02-05 05:09:00|4605.2|4599.2|4604.7|4598.7|4605.2|4599.2|4604.7|4598.7|1
1738732200000|2025-02-05 05:10:00|4604.4|4598.4|4604.7|4598.7|4604.7|4598.7|4604.4|4598.4|0
1738732210000|2025-02-05 05:10:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|2
1738732250000|2025-02-05 05:10:50|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|2
1738732310000|2025-02-05 05:11:50|4603.9|4597.9|4604.2|4598.2|4604.2|4598.2|4603.9|4597.9|2
1738732330000|2025-02-05 05:12:10|4604.4|4598.4|4604.2|4598.2|4604.4|4598.4|4604.2|4598.2|0
1738732350000|2025-02-05 05:12:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.2|4598.2|0
1738732370000|2025-02-05 05:12:50|4604.2|4598.2|4604.4|4598.4|4604.4|4598.4|4604.2|4598.2|0
1738732400000|2025-02-05 05:13:20|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|5
1738732430000|2025-02-05 05:13:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|1
1738732440000|2025-02-05 05:14:00|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1738732450000|2025-02-05 05:14:10|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|0
1738732460000|2025-02-05 05:14:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738732470000|2025-02-05 05:14:30|4606.6|4600.6|4606.4|4600.4|4606.6|4600.6|4606.4|4600.4|0
1738732480000|2025-02-05 05:14:40|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|1
1738732500000|2025-02-05 05:15:00|4606.4|4600.4|4606.2|4600.2|4606.4|4600.4|4606.2|4600.2|1
1738732520000|2025-02-05 05:15:20|4606.1|4600.1|4607.1|4601.1|4607.2|4601.2|4606.1|4600.1|2
1738732530000|2025-02-05 05:15:30|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|1
1738732550000|2025-02-05 05:15:50|4606.9|4600.9|4607.2|4601.2|4607.2|4601.2|4606.9|4600.9|0
1738732560000|2025-02-05 05:16:00|4606.9|4600.9|4606.6|4600.6|4606.9|4600.9|4606.6|4600.6|0
1738732590000|2025-02-05 05:16:30|4606.2|4600.2|4605.4|4599.4|4606.2|4600.2|4605.4|4599.4|1
1738732600000|2025-02-05 05:16:40|4605.7|4599.7|4606.2|4600.2|4606.2|4600.2|4605.4|4599.4|3
1738732610000|2025-02-05 05:16:50|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1738732620000|2025-02-05 05:17:00|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1738732630000|2025-02-05 05:17:10|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738732640000|2025-02-05 05:17:20|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1738732660000|2025-02-05 05:17:40|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1738732680000|2025-02-05 05:18:00|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1738732710000|2025-02-05 05:18:30|4605.6|4599.6|4604.6|4598.6|4605.6|4599.6|4604.4|4598.4|1
1738732720000|2025-02-05 05:18:40|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1738732740000|2025-02-05 05:19:00|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|1
1738732750000|2025-02-05 05:19:10|4604.7|4598.7|4604.6|4598.6|4604.7|4598.7|4604.6|4598.6|1
1738732770000|2025-02-05 05:19:30|4604.4|4598.4|4603.4|4597.4|4604.4|4598.4|4603.4|4597.4|2
1738732780000|2025-02-05 05:19:40|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|2
1738732790000|2025-02-05 05:19:50|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1738732800000|2025-02-05 05:20:00|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1738732810000|2025-02-05 05:20:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1738732820000|2025-02-05 05:20:20|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4604.2|4598.2|0
1738732840000|2025-02-05 05:20:40|4604.4|4598.4|4604.6|4598.6|4604.6|4598.6|4604.4|4598.4|0
1738732860000|2025-02-05 05:21:00|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.6|4598.6|0
1738732890000|2025-02-05 05:21:30|4604.6|4598.6|4604.4|4598.4|4604.6|4598.6|4604.4|4598.4|1
1738732920000|2025-02-05 05:22:00|4604.6|4598.6|4604.4|4598.4|4604.6|4598.6|4604.2|4598.2|0
1738732930000|2025-02-05 05:22:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1738732970000|2025-02-05 05:22:50|4603.6|4597.6|4603.4|4597.4|4603.6|4597.6|4603.4|4597.4|0
1738733010000|2025-02-05 05:23:30|4604.2|4598.2|4604.2|4598.2|4604.4|4598.4|4604.2|4598.2|3
1738733030000|2025-02-05 05:23:50|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.2|4598.2|0
1738733050000|2025-02-05 05:24:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1738733060000|2025-02-05 05:24:20|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1738733070000|2025-02-05 05:24:30|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|0
1738733090000|2025-02-05 05:24:50|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4602.9|4596.9|5
1738733130000|2025-02-05 05:25:30|4603.4|4597.4|4602.4|4596.4|4603.4|4597.4|4602.4|4596.4|1
1738733150000|2025-02-05 05:25:50|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1738733170000|2025-02-05 05:26:10|4601.7|4595.7|4601.4|4595.4|4601.7|4595.7|4601.4|4595.4|0
1738733210000|2025-02-05 05:26:50|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1738733220000|2025-02-05 05:27:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1738733290000|2025-02-05 05:28:10|||||||||1
1738733310000|2025-02-05 05:28:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1738733330000|2025-02-05 05:28:50|||||||||1
1738733360000|2025-02-05 05:29:20|||||||||1
1738733390000|2025-02-05 05:29:50|4601.4|4595.4|4602.3|4596.3|4602.3|4596.3|4601.4|4595.4|2
1738733400000|2025-02-05 05:30:00|4602.4|4596.4|4602.6|4596.6|4603.8|4597.8|4600.4|4594.4|17
1738733410000|2025-02-05 05:30:10|4602.9|4596.9|4602.4|4596.4|4602.9|4596.9|4601.9|4595.9|0
1738733420000|2025-02-05 05:30:20|4602.6|4596.6|4603.8|4597.8|4605.3|4599.3|4602.6|4596.6|4
1738733430000|2025-02-05 05:30:30|4604.9|4598.9|4605.3|4599.3|4605.4|4599.4|4604.9|4598.9|16
1738733440000|2025-02-05 05:30:40|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.8|4598.8|0
1738733460000|2025-02-05 05:31:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.1|4598.1|0
1738733470000|2025-02-05 05:31:10|4605.8|4599.8|4606.3|4600.3|4606.9|4600.9|4605.4|4599.4|17
1738733490000|2025-02-05 05:31:30|4606.4|4600.4|4606.3|4600.3|4606.4|4600.4|4606.3|4600.3|0
1738733500000|2025-02-05 05:31:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|1
1738733510000|2025-02-05 05:31:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738733520000|2025-02-05 05:32:00|4606.8|4600.8|4607.3|4601.3|4607.9|4601.9|4606.8|4600.8|4
1738733530000|2025-02-05 05:32:10|4607.4|4601.4|4607.3|4601.3|4607.4|4601.4|4607.3|4601.3|0
1738733540000|2025-02-05 05:32:20|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1738733550000|2025-02-05 05:32:30|4607.8|4601.8|4609.3|4603.3|4609.3|4603.3|4607.8|4601.8|9
1738733560000|2025-02-05 05:32:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.3|4602.3|2
1738733570000|2025-02-05 05:32:50|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1738733610000|2025-02-05 05:33:30|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.3|4603.3|0
1738733620000|2025-02-05 05:33:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1738733630000|2025-02-05 05:33:50|4609.4|4603.4|4607.3|4601.3|4610.3|4604.3|4607.3|4601.3|18
1738733640000|2025-02-05 05:34:00|4607.1|4601.1|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|3
1738733650000|2025-02-05 05:34:10|4607.1|4601.1|4607.3|4601.3|4607.3|4601.3|4607.1|4601.1|3
1738733670000|2025-02-05 05:34:30|4607.4|4601.4|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|0
1738733680000|2025-02-05 05:34:40|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1738733690000|2025-02-05 05:34:50|4606.9|4600.9|4606.3|4600.3|4606.9|4600.9|4606.3|4600.3|5
1738733700000|2025-02-05 05:35:00|4606.4|4600.4|4607.4|4601.4|4607.6|4601.6|4606.4|4600.4|0
1738733710000|2025-02-05 05:35:10|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|1
1738733730000|2025-02-05 05:35:30|4606.8|4600.8|4606.3|4600.3|4606.8|4600.8|4606.3|4600.3|0
1738733740000|2025-02-05 05:35:40|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|1
1738733750000|2025-02-05 05:35:50|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|1
1738733760000|2025-02-05 05:36:00|4605.4|4599.4|4605.3|4599.3|4605.4|4599.4|4605.3|4599.3|0
1738733810000|2025-02-05 05:36:50|4605.4|4599.4|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|0
1738733830000|2025-02-05 05:37:10|4604.8|4598.8|4604.3|4598.3|4604.8|4598.8|4603.8|4597.8|0
1738733840000|2025-02-05 05:37:20|4604.4|4598.4|4604.8|4598.8|4604.8|4598.8|4604.4|4598.4|0
1738733850000|2025-02-05 05:37:30|4604.9|4598.9|4605.3|4599.3|4605.3|4599.3|4604.9|4598.9|3
1738733870000|2025-02-05 05:37:50|4605.1|4599.1|4604.8|4598.8|4605.1|4599.1|4604.8|4598.8|0
1738733950000|2025-02-05 05:39:10|||||||||4
1738733960000|2025-02-05 05:39:20|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4605.1|4599.1|0
1738733980000|2025-02-05 05:39:40|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1738734000000|2025-02-05 05:40:00|4605.8|4599.8|4605.4|4599.4|4605.8|4599.8|4605.4|4599.4|0
1738734010000|2025-02-05 05:40:10|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|1
1738734020000|2025-02-05 05:40:20|4604.9|4598.9|4605.3|4599.3|4605.3|4599.3|4604.9|4598.9|1
1738734050000|2025-02-05 05:40:50|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1738734110000|2025-02-05 05:41:50|4605.4|4599.4|4605.4|4599.4|4605.8|4599.8|4605.4|4599.4|0
1738734130000|2025-02-05 05:42:10|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|1
1738734140000|2025-02-05 05:42:20|4606.1|4600.1|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|0
1738734160000|2025-02-05 05:42:40|4606.4|4600.4|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|0
1738734170000|2025-02-05 05:42:50|4606.6|4600.6|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|0
1738734190000|2025-02-05 05:43:10|4606.8|4600.8|4606.4|4600.4|4606.8|4600.8|4606.4|4600.4|2
1738734210000|2025-02-05 05:43:30|4607.4|4601.4|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|1
1738734220000|2025-02-05 05:43:40|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|1
1738734250000|2025-02-05 05:44:10|4608.6|4602.6|4608.3|4602.3|4608.6|4602.6|4608.3|4602.3|1
1738734260000|2025-02-05 05:44:20|4608.6|4602.6|4609.4|4603.4|4610.3|4604.3|4608.6|4602.6|2
1738734270000|2025-02-05 05:44:30|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|1
1738734290000|2025-02-05 05:44:50|4609.4|4603.4|4609.6|4603.6|4609.6|4603.6|4609.4|4603.4|2
1738734300000|2025-02-05 05:45:00|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1738734310000|2025-02-05 05:45:10|4609.6|4603.6|4609.9|4603.9|4609.9|4603.9|4609.6|4603.6|0
1738734320000|2025-02-05 05:45:20|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1738734330000|2025-02-05 05:45:30|4609.6|4603.6|4609.9|4603.9|4609.9|4603.9|4609.6|4603.6|0
1738734360000|2025-02-05 05:46:00|4609.4|4603.4|4609.4|4603.4|4610.3|4604.3|4609.4|4603.4|0
1738734370000|2025-02-05 05:46:10|4609.6|4603.6|4610.3|4604.3|4610.3|4604.3|4609.6|4603.6|0
1738734380000|2025-02-05 05:46:20|4609.9|4603.9|4610.3|4604.3|4610.3|4604.3|4609.9|4603.9|0
1738734390000|2025-02-05 05:46:30|4610.4|4604.4|4611.3|4605.3|4611.3|4605.3|4610.4|4604.4|1
1738734420000|2025-02-05 05:47:00|4610.8|4604.8|4608.3|4602.3|4610.8|4604.8|4608.3|4602.3|9
1738734430000|2025-02-05 05:47:10|4608.1|4602.1|4607.8|4601.8|4608.1|4602.1|4607.8|4601.8|0
1738734440000|2025-02-05 05:47:20|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4
1738734450000|2025-02-05 05:47:30|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1738734490000|2025-02-05 05:48:10|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|1
1738734500000|2025-02-05 05:48:20|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|2
1738734520000|2025-02-05 05:48:40|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|1
1738734530000|2025-02-05 05:48:50|4607.8|4601.8|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|0
1738734560000|2025-02-05 05:49:20|4607.8|4601.8|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|0
1738734580000|2025-02-05 05:49:40|4608.8|4602.8|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|1
1738734600000|2025-02-05 05:50:00|4609.4|4603.4|4610.3|4604.3|4610.3|4604.3|4609.4|4603.4|3
1738734610000|2025-02-05 05:50:10|4610.1|4604.1|4609.3|4603.3|4610.1|4604.1|4609.3|4603.3|1
1738734670000|2025-02-05 05:51:10|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1738734700000|2025-02-05 05:51:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|2
1738734740000|2025-02-05 05:52:20|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1738734750000|2025-02-05 05:52:30|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1738734760000|2025-02-05 05:52:40|4608.4|4602.4|4609.4|4603.4|4609.4|4603.4|4608.4|4602.4|3
1738734770000|2025-02-05 05:52:50|4610.3|4604.3|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|0
1738734790000|2025-02-05 05:53:10|||||||||1
1738734850000|2025-02-05 05:54:10|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|1
1738734870000|2025-02-05 05:54:30|4610.1|4604.1|4609.3|4603.3|4610.1|4604.1|4609.3|4603.3|1
1738734880000|2025-02-05 05:54:40|4608.8|4602.8|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|1
1738734900000|2025-02-05 05:55:00|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1738734910000|2025-02-05 05:55:10|4608.6|4602.6|4608.4|4602.4|4608.6|4602.6|4608.4|4602.4|0
1738734920000|2025-02-05 05:55:20|4608.8|4602.8|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|1
1738734950000|2025-02-05 05:55:50|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|15
1738734960000|2025-02-05 05:56:00|4606.4|4600.4|4607.9|4601.9|4607.9|4601.9|4606.4|4600.4|19
1738734970000|2025-02-05 05:56:10|4608.3|4602.3|4607.4|4601.4|4608.3|4602.3|4607.4|4601.4|0
1738735010000|2025-02-05 05:56:50|4607.6|4601.6|4608.3|4602.3|4608.3|4602.3|4607.6|4601.6|1
1738735020000|2025-02-05 05:57:00|4608.4|4602.4|4609.3|4603.3|4609.3|4603.3|4608.4|4602.4|1
1738735040000|2025-02-05 05:57:20|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|46
1738735050000|2025-02-05 05:57:30|4606.9|4600.9|4606.6|4600.6|4606.9|4600.9|4606.6|4600.6|0
1738735070000|2025-02-05 05:57:50|4606.9|4600.9|4606.6|4600.6|4606.9|4600.9|4606.6|4600.6|0
1738735100000|2025-02-05 05:58:20|4607.3|4601.3|4607.9|4601.9|4607.9|4601.9|4607.3|4601.3|1
1738735120000|2025-02-05 05:58:40|4608.1|4602.1|4608.4|4602.4|4608.4|4602.4|4608.1|4602.1|2
1738735150000|2025-02-05 05:59:10|||||||||1
1738735180000|2025-02-05 05:59:40|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4607.6|4601.6|4
1738735190000|2025-02-05 05:59:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1738735200000|2025-02-05 06:00:00|4607.4|4601.4|4606.6|4600.6|4607.4|4601.4|4606.6|4600.6|0
1738735210000|2025-02-05 06:00:10|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|1
1738735220000|2025-02-05 06:00:20|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.9|4600.9|0
1738735230000|2025-02-05 06:00:30|4606.6|4600.6|4607.4|4601.4|4607.4|4601.4|4606.6|4600.6|0
1738735250000|2025-02-05 06:00:50|4607.6|4601.6|4608.3|4602.3|4608.3|4602.3|4607.6|4601.6|0
1738735260000|2025-02-05 06:01:00|4608.4|4602.4|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|2
1738735270000|2025-02-05 06:01:10|4607.3|4601.3|4606.6|4600.6|4607.3|4601.3|4606.6|4600.6|1
1738735300000|2025-02-05 06:01:40|4607.3|4601.3|4606.6|4600.6|4607.3|4601.3|4606.6|4600.6|0
1738735310000|2025-02-05 06:01:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738735320000|2025-02-05 06:02:00|||||||||1
1738735340000|2025-02-05 06:02:20|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1738735380000|2025-02-05 06:03:00|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1738735390000|2025-02-05 06:03:10|4607.1|4601.1|4607.4|4601.4|4607.4|4601.4|4607.1|4601.1|4
1738735400000|2025-02-05 06:03:20|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1738735410000|2025-02-05 06:03:30|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1738735420000|2025-02-05 06:03:40|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|1
1738735440000|2025-02-05 06:04:00|4606.8|4600.8|4606.6|4600.6|4607.4|4601.4|4606.6|4600.6|1
1738735450000|2025-02-05 06:04:10|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|0
1738735470000|2025-02-05 06:04:30|4606.4|4600.4|4606.3|4600.3|4606.4|4600.4|4606.3|4600.3|0
1738735490000|2025-02-05 06:04:50|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1738735500000|2025-02-05 06:05:00|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1738735510000|2025-02-05 06:05:10|4606.4|4600.4|4607.4|4601.4|4607.4|4601.4|4606.4|4600.4|0
1738735520000|2025-02-05 06:05:20|4607.6|4601.6|4608.6|4602.6|4608.6|4602.6|4607.6|4601.6|0
1738735530000|2025-02-05 06:05:30|4608.4|4602.4|4608.4|4602.4|4609.3|4603.3|4608.4|4602.4|2
1738735540000|2025-02-05 06:05:40|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1738735550000|2025-02-05 06:05:50|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1738735560000|2025-02-05 06:06:00|4608.3|4602.3|4607.6|4601.6|4608.3|4602.3|4607.6|4601.6|1
1738735570000|2025-02-05 06:06:10|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4607.6|4601.6|0
1738735580000|2025-02-05 06:06:20|4608.4|4602.4|4608.3|4602.3|4608.4|4602.4|4608.3|4602.3|0
1738735610000|2025-02-05 06:06:50|4608.4|4602.4|4608.3|4602.3|4608.4|4602.4|4608.3|4602.3|0
1738735630000|2025-02-05 06:07:10|4607.6|4601.6|4608.3|4602.3|4608.3|4602.3|4607.4|4601.4|1
1738735640000|2025-02-05 06:07:20|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1738735650000|2025-02-05 06:07:30|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1738735710000|2025-02-05 06:08:30|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1738735750000|2025-02-05 06:09:10|4608.3|4602.3|4608.3|4602.3|4608.4|4602.4|4608.3|4602.3|2
1738735770000|2025-02-05 06:09:30|4608.4|4602.4|4609.3|4603.3|4609.3|4603.3|4608.4|4602.4|1
1738735790000|2025-02-05 06:09:50|4609.4|4603.4|4610.3|4604.3|4611.3|4605.3|4609.3|4603.3|2
1738735820000|2025-02-05 06:10:20|4610.4|4604.4|4611.3|4605.3|4611.3|4605.3|4610.4|4604.4|0
1738735840000|2025-02-05 06:10:40|||||||||1
1738735860000|2025-02-05 06:11:00|4611.4|4605.4|4611.3|4605.3|4611.4|4605.4|4611.3|4605.3|1
1738735880000|2025-02-05 06:11:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1738735890000|2025-02-05 06:11:30|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|1
1738735910000|2025-02-05 06:11:50|4609.9|4603.9|4610.3|4604.3|4610.3|4604.3|4609.9|4603.9|0
1738735920000|2025-02-05 06:12:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1738735930000|2025-02-05 06:12:10|4609.8|4603.8|4609.3|4603.3|4609.8|4603.8|4609.3|4603.3|2
1738735950000|2025-02-05 06:12:30|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|1
1738735980000|2025-02-05 06:13:00|4610.3|4604.3|4611.3|4605.3|4611.3|4605.3|4610.3|4604.3|1
1738735990000|2025-02-05 06:13:10|4611.4|4605.4|4613.6|4607.6|4613.6|4607.6|4611.4|4605.4|4
1738736020000|2025-02-05 06:13:40|4613.4|4607.4|4613.6|4607.6|4613.6|4607.6|4613.4|4607.4|1
1738736040000|2025-02-05 06:14:00|4613.8|4607.8|4613.6|4607.6|4614.4|4608.4|4613.6|4607.6|1
1738736050000|2025-02-05 06:14:10|4614.3|4608.3|4613.3|4607.3|4614.3|4608.3|4613.3|4607.3|8
1738736060000|2025-02-05 06:14:20|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|1
1738736070000|2025-02-05 06:14:30|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|2
1738736080000|2025-02-05 06:14:40|4612.6|4606.6|4613.3|4607.3|4613.3|4607.3|4612.6|4606.6|1
1738736090000|2025-02-05 06:14:50|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1738736100000|2025-02-05 06:15:00|4613.1|4607.1|4612.4|4606.4|4613.1|4607.1|4612.4|4606.4|1
1738736120000|2025-02-05 06:15:20|4612.3|4606.3|4613.3|4607.3|4613.3|4607.3|4612.3|4606.3|3
1738736130000|2025-02-05 06:15:30|4613.6|4607.6|4613.9|4607.9|4613.9|4607.9|4613.6|4607.6|0
1738736140000|2025-02-05 06:15:40|4614.3|4608.3|4615.3|4609.3|4615.3|4609.3|4614.3|4608.3|1
1738736160000|2025-02-05 06:16:00|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1738736180000|2025-02-05 06:16:20|4615.6|4609.6|4615.6|4609.6|4616.3|4610.3|4615.6|4609.6|0
1738736190000|2025-02-05 06:16:30|4617.3|4611.3|4616.9|4610.9|4617.3|4611.3|4616.4|4610.4|6
1738736200000|2025-02-05 06:16:40|4617.1|4611.1|4617.4|4611.4|4617.4|4611.4|4617.1|4611.1|0
1738736220000|2025-02-05 06:17:00|4617.1|4611.1|4618.4|4612.4|4618.4|4612.4|4616.4|4610.4|17
1738736230000|2025-02-05 06:17:10|4618.3|4612.3|4618.4|4612.4|4618.4|4612.4|4618.3|4612.3|0
1738736240000|2025-02-05 06:17:20|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1738736250000|2025-02-05 06:17:30|4617.9|4611.9|4618.3|4612.3|4618.3|4612.3|4617.9|4611.9|0
1738736260000|2025-02-05 06:17:40|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1738736270000|2025-02-05 06:17:50|4617.9|4611.9|4617.6|4611.6|4617.9|4611.9|4617.6|4611.6|1
1738736280000|2025-02-05 06:18:00|4618.3|4612.3|4617.6|4611.6|4618.3|4612.3|4617.6|4611.6|0
1738736290000|2025-02-05 06:18:10|4617.4|4611.4|4617.3|4611.3|4617.4|4611.4|4617.3|4611.3|1
1738736310000|2025-02-05 06:18:30|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.4|4610.4|0
1738736320000|2025-02-05 06:18:40|4616.4|4610.4|4615.4|4609.4|4616.4|4610.4|4615.4|4609.4|0
1738736330000|2025-02-05 06:18:50|4615.9|4609.9|4614.4|4608.4|4615.9|4609.9|4614.4|4608.4|1
1738736340000|2025-02-05 06:19:00|4614.6|4608.6|4614.4|4608.4|4614.6|4608.6|4614.4|4608.4|1
1738736370000|2025-02-05 06:19:30|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1738736380000|2025-02-05 06:19:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1738736390000|2025-02-05 06:19:50|4614.8|4608.8|4616.4|4610.4|4616.4|4610.4|4614.8|4608.8|2
1738736400000|2025-02-05 06:20:00|4617.3|4611.3|4617.4|4611.4|4617.4|4611.4|4617.3|4611.3|1
1738736410000|2025-02-05 06:20:10|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1738736420000|2025-02-05 06:20:20|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|2
1738736430000|2025-02-05 06:20:30|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1738736440000|2025-02-05 06:20:40|||||||||1
1738736450000|2025-02-05 06:20:50|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1738736460000|2025-02-05 06:21:00|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|0
1738736470000|2025-02-05 06:21:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1738736480000|2025-02-05 06:21:20|4617.3|4611.3|4616.9|4610.9|4617.6|4611.6|4616.9|4610.9|5
1738736490000|2025-02-05 06:21:30|4616.6|4610.6|4616.9|4610.9|4616.9|4610.9|4616.6|4610.6|0
1738736500000|2025-02-05 06:21:40|4616.4|4610.4|4616.6|4610.6|4616.6|4610.6|4616.4|4610.4|0
1738736510000|2025-02-05 06:21:50|4616.9|4610.9|4617.6|4611.6|4617.6|4611.6|4616.9|4610.9|0
1738736520000|2025-02-05 06:22:00|4617.3|4611.3|4617.6|4611.6|4617.6|4611.6|4617.1|4611.1|0
1738736530000|2025-02-05 06:22:10|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1738736540000|2025-02-05 06:22:20|4618.3|4612.3|4619.3|4613.3|4619.6|4613.6|4618.3|4612.3|3
1738736550000|2025-02-05 06:22:30|4618.9|4612.9|4618.9|4612.9|4619.1|4613.1|4618.6|4612.6|0
1738736560000|2025-02-05 06:22:40|4619.4|4613.4|4620.3|4614.3|4621.3|4615.3|4619.4|4613.4|21
1738736580000|2025-02-05 06:23:00|4619.6|4613.6|4620.3|4614.3|4620.3|4614.3|4619.6|4613.6|0
1738736590000|2025-02-05 06:23:10|4620.6|4614.6|4622.6|4616.6|4622.6|4616.6|4620.6|4614.6|2
1738736600000|2025-02-05 06:23:20|4626.9|4620.9|4625.3|4619.3|4626.9|4620.9|4625.3|4619.3|22
1738736610000|2025-02-05 06:23:30|||||||||1
1738736620000|2025-02-05 06:23:40|4625.1|4619.1|4624.8|4618.8|4625.1|4619.1|4624.8|4618.8|0
1738736630000|2025-02-05 06:23:50|4624.4|4618.4|4624.9|4618.9|4624.9|4618.9|4624.4|4618.4|3
1738736640000|2025-02-05 06:24:00|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1738736650000|2025-02-05 06:24:10|4624.9|4618.9|4624.6|4618.6|4624.9|4618.9|4624.6|4618.6|1
1738736670000|2025-02-05 06:24:30|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|3
1738736700000|2025-02-05 06:25:00|4624.4|4618.4|4623.9|4617.9|4624.4|4618.4|4623.9|4617.9|0
1738736710000|2025-02-05 06:25:10|4623.4|4617.4|4623.3|4617.3|4623.4|4617.4|4622.9|4616.9|3
1738736720000|2025-02-05 06:25:20|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1738736730000|2025-02-05 06:25:30|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|2
1738736760000|2025-02-05 06:26:00|4623|4617|4623|4617|4623|4617|4623|4617|5
1738736770000|2025-02-05 06:26:10|4623.5|4617.5|4623|4617|4623.5|4617.5|4623|4617|1
1738736780000|2025-02-05 06:26:20|4623.3|4617.3|4625|4619|4625|4619|4623.1|4617.1|1
1738736790000|2025-02-05 06:26:30|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|0
1738736810000|2025-02-05 06:26:50|4625|4619|4624.6|4618.6|4625|4619|4624.5|4618.5|0
1738736820000|2025-02-05 06:27:00|4624.5|4618.5|4624.3|4618.3|4624.5|4618.5|4624.3|4618.3|1
1738736830000|2025-02-05 06:27:10|4624|4618|4624.5|4618.5|4624.5|4618.5|4623.6|4617.6|0
1738736840000|2025-02-05 06:27:20|4624.3|4618.3|4624.5|4618.5|4624.5|4618.5|4624.3|4618.3|0
1738736880000|2025-02-05 06:28:00|4624.3|4618.3|4624.3|4618.3|4624.5|4618.5|4623.5|4617.5|3
1738736890000|2025-02-05 06:28:10|4623.8|4617.8|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|1
1738736900000|2025-02-05 06:28:20|4622.6|4616.6|4622|4616|4622.6|4616.6|4622|4616|0
1738736910000|2025-02-05 06:28:30|4621.8|4615.8|4621.6|4615.6|4622|4616|4621.5|4615.5|0
1738736920000|2025-02-05 06:28:40|4621.3|4615.3|4622.3|4616.3|4622.3|4616.3|4621.3|4615.3|0
1738736940000|2025-02-05 06:29:00|4622|4616|4622.3|4616.3|4622.3|4616.3|4622|4616|0
1738736950000|2025-02-05 06:29:10|4622|4616|4621.3|4615.3|4622|4616|4621.3|4615.3|0
1738736980000|2025-02-05 06:29:40|4620.6|4614.6|4620.5|4614.5|4620.6|4614.6|4620.5|4614.5|0
1738737000000|2025-02-05 06:30:00|4621.1|4615.1|4622.3|4616.3|4624.3|4618.3|4621.1|4615.1|3
1738737010000|2025-02-05 06:30:10|4622|4616|4622.3|4616.3|4622.6|4616.6|4622|4616|3
1738737020000|2025-02-05 06:30:20|4622.5|4616.5|4622.3|4616.3|4622.6|4616.6|4622|4616|0
1738737030000|2025-02-05 06:30:30|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1738737040000|2025-02-05 06:30:40|4621.5|4615.5|4623.6|4617.6|4624.3|4618.3|4621.3|4615.3|0
1738737050000|2025-02-05 06:30:50|4624.3|4618.3|4623.6|4617.6|4624.3|4618.3|4623.6|4617.6|0
1738737060000|2025-02-05 06:31:00|4623.5|4617.5|4622.5|4616.5|4623.5|4617.5|4621.6|4615.6|0
1738737070000|2025-02-05 06:31:10|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4621.6|4615.6|0
1738737080000|2025-02-05 06:31:20|4622.6|4616.6|4622.6|4616.6|4623.3|4617.3|4622.3|4616.3|0
1738737090000|2025-02-05 06:31:30|4623.3|4617.3|4622.3|4616.3|4623.3|4617.3|4622.3|4616.3|1
1738737100000|2025-02-05 06:31:40|4622.5|4616.5|4622.3|4616.3|4622.8|4616.8|4622.3|4616.3|0
1738737110000|2025-02-05 06:31:50|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1738737120000|2025-02-05 06:32:00|4621.3|4615.3|4622.3|4616.3|4622.5|4616.5|4621.3|4615.3|1
1738737130000|2025-02-05 06:32:10|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1738737140000|2025-02-05 06:32:20|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1738737160000|2025-02-05 06:32:40|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1738737170000|2025-02-05 06:32:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1738737190000|2025-02-05 06:33:10|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1738737200000|2025-02-05 06:33:20|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.5|4615.5|0
1738737210000|2025-02-05 06:33:30|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1738737230000|2025-02-05 06:33:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1738737240000|2025-02-05 06:34:00|4621.5|4615.5|4621.6|4615.6|4621.6|4615.6|4621.5|4615.5|0
1738737250000|2025-02-05 06:34:10|4621.5|4615.5|4621.5|4615.5|4622|4616|4621.5|4615.5|0
1738737260000|2025-02-05 06:34:20|4621.6|4615.6|4622.3|4616.3|4622.3|4616.3|4621.6|4615.6|0
1738737280000|2025-02-05 06:34:40|4622.5|4616.5|4623.3|4617.3|4623.3|4617.3|4622.5|4616.5|1
1738737290000|2025-02-05 06:34:50|4622.6|4616.6|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1738737300000|2025-02-05 06:35:00|4622.8|4616.8|4622.5|4616.5|4622.8|4616.8|4622.5|4616.5|0
1738737320000|2025-02-05 06:35:20|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|1
1738737330000|2025-02-05 06:35:30|4621.6|4615.6|4622.3|4616.3|4622.3|4616.3|4621.6|4615.6|0
1738737340000|2025-02-05 06:35:40|4621.6|4615.6|4621.5|4615.5|4621.6|4615.6|4621.5|4615.5|0
1738737350000|2025-02-05 06:35:50|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1738737360000|2025-02-05 06:36:00|4621.5|4615.5|4621.6|4615.6|4622.3|4616.3|4620.6|4614.6|3
1738737370000|2025-02-05 06:36:10|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4621.5|4615.5|1
1738737380000|2025-02-05 06:36:20|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.5|4615.5|0
1738737390000|2025-02-05 06:36:30|4621.5|4615.5|4622.6|4616.6|4622.6|4616.6|4621.5|4615.5|0
1738737400000|2025-02-05 06:36:40|4623.3|4617.3|4622.6|4616.6|4623.3|4617.3|4622.5|4616.5|0
1738737410000|2025-02-05 06:36:50|4622.5|4616.5|4622.6|4616.6|4622.6|4616.6|4622.5|4616.5|0
1738737420000|2025-02-05 06:37:00|4622.5|4616.5|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1738737440000|2025-02-05 06:37:20|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|1
1738737450000|2025-02-05 06:37:30|4622.3|4616.3|4621.5|4615.5|4622.3|4616.3|4621.5|4615.5|0
1738737470000|2025-02-05 06:37:50|4622.6|4616.6|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|3
1738737480000|2025-02-05 06:38:00|4622.3|4616.3|4622.5|4616.5|4622.5|4616.5|4622.3|4616.3|0
1738737490000|2025-02-05 06:38:10|4622.3|4616.3|4624.3|4618.3|4624.3|4618.3|4622.3|4616.3|0
1738737500000|2025-02-05 06:38:20|4624|4618|4627.5|4621.5|4627.6|4621.6|4623.6|4617.6|9
1738737510000|2025-02-05 06:38:30|4628.6|4622.6|4629.6|4623.6|4629.6|4623.6|4628.6|4622.6|3
1738737530000|2025-02-05 06:38:50|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4628.6|4622.6|0
1738737540000|2025-02-05 06:39:00|4629.3|4623.3|4629.5|4623.5|4629.5|4623.5|4629.3|4623.3|0
1738737550000|2025-02-05 06:39:10|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|4630.1|4624.1|2
1738737570000|2025-02-05 06:39:30|4629.6|4623.6|4629.1|4623.1|4629.6|4623.6|4629.1|4623.1|4
1738737580000|2025-02-05 06:39:40|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.5|4623.5|0
1738737590000|2025-02-05 06:39:50|4629.5|4623.5|4629.6|4623.6|4629.6|4623.6|4628.6|4622.6|0
1738737600000|2025-02-05 06:40:00|4629.5|4623.5|4628.3|4622.3|4629.5|4623.5|4627.6|4621.6|2
1738737610000|2025-02-05 06:40:10|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|3
1738737630000|2025-02-05 06:40:30|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|0
1738737640000|2025-02-05 06:40:40|4629.5|4623.5|4629.1|4623.1|4629.5|4623.5|4629.1|4623.1|0
1738737650000|2025-02-05 06:40:50|4628.8|4622.8|4630.1|4624.1|4630.1|4624.1|4628.8|4622.8|3
1738737660000|2025-02-05 06:41:00|4629.6|4623.6|4629.5|4623.5|4629.6|4623.6|4628.8|4622.8|1
1738737670000|2025-02-05 06:41:10|4628.8|4622.8|4629.1|4623.1|4629.1|4623.1|4628.8|4622.8|1
1738737680000|2025-02-05 06:41:20|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|1
1738737690000|2025-02-05 06:41:30|4629.1|4623.1|4629.6|4623.6|4629.6|4623.6|4629.1|4623.1|1
1738737710000|2025-02-05 06:41:50|4629.3|4623.3|4629.3|4623.3|4629.6|4623.6|4629.3|4623.3|0
1738737720000|2025-02-05 06:42:00|4629.1|4623.1|4628.3|4622.3|4629.1|4623.1|4628.3|4622.3|3
1738737730000|2025-02-05 06:42:10|4628|4622|4628.5|4622.5|4628.5|4622.5|4628|4622|0
1738737740000|2025-02-05 06:42:20|4628.3|4622.3|4628|4622|4628.3|4622.3|4628|4622|0
1738737750000|2025-02-05 06:42:30|4627.6|4621.6|4627.6|4621.6|4628.3|4622.3|4627.6|4621.6|1
1738737760000|2025-02-05 06:42:40|4627.5|4621.5|4631.6|4625.6|4632|4626|4627.5|4621.5|13
1738737770000|2025-02-05 06:42:50|4631.5|4625.5|4632.1|4626.1|4632.1|4626.1|4631.5|4625.5|2
1738737780000|2025-02-05 06:43:00|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.6|4625.6|10
1738737800000|2025-02-05 06:43:20|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1738737810000|2025-02-05 06:43:30|4632.8|4626.8|4633.6|4627.6|4634|4628|4632.8|4626.8|11
1738737830000|2025-02-05 06:43:50|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|2
1738737840000|2025-02-05 06:44:00|4633|4627|4633.3|4627.3|4633.3|4627.3|4632.6|4626.6|0
1738737870000|2025-02-05 06:44:30|4633|4627|4633|4627|4633|4627|4633|4627|1
1738737880000|2025-02-05 06:44:40|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1738737890000|2025-02-05 06:44:50|4633|4627|4633.1|4627.1|4633.1|4627.1|4632.6|4626.6|1
1738737900000|2025-02-05 06:45:00|4633|4627|4633|4627|4633|4627|4632.6|4626.6|0
1738737910000|2025-02-05 06:45:10|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|4632.6|4626.6|0
1738737930000|2025-02-05 06:45:30|4632.5|4626.5|4633.3|4627.3|4633.3|4627.3|4632.5|4626.5|1
1738737940000|2025-02-05 06:45:40|4633|4627|4633|4627|4633|4627|4633|4627|0
1738737950000|2025-02-05 06:45:50|4633.3|4627.3|4633.5|4627.5|4633.5|4627.5|4633.3|4627.3|0
1738737960000|2025-02-05 06:46:00|4632.6|4626.6|4633.6|4627.6|4633.6|4627.6|4632.6|4626.6|3
1738737970000|2025-02-05 06:46:10|4633.5|4627.5|4632.1|4626.1|4633.5|4627.5|4632.1|4626.1|10
1738737980000|2025-02-05 06:46:20|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|0
1738738000000|2025-02-05 06:46:40|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|5
1738738010000|2025-02-05 06:46:50|4629.6|4623.6|4630.1|4624.1|4630.1|4624.1|4629.1|4623.1|1
1738738020000|2025-02-05 06:47:00|4630|4624|4630|4624|4630|4624|4630|4624|0
1738738030000|2025-02-05 06:47:10|4629.8|4623.8|4630|4624|4630.5|4624.5|4629.6|4623.6|0
1738738040000|2025-02-05 06:47:20|4629.3|4623.3|4629.6|4623.6|4630.5|4624.5|4629.3|4623.3|0
1738738050000|2025-02-05 06:47:30|4629.3|4623.3|4629.3|4623.3|4629.5|4623.5|4629.3|4623.3|2
1738738060000|2025-02-05 06:47:40|4629|4623|4628.3|4622.3|4629|4623|4628|4622|0
1738738070000|2025-02-05 06:47:50|4627.5|4621.5|4627.8|4621.8|4627.8|4621.8|4627.3|4621.3|0
1738738080000|2025-02-05 06:48:00|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|1
1738738090000|2025-02-05 06:48:10|4627.5|4621.5|4632.3|4626.3|4632.3|4626.3|4627.5|4621.5|3
1738738100000|2025-02-05 06:48:20|4632.5|4626.5|4634.5|4628.5|4634.5|4628.5|4632.3|4626.3|9
1738738110000|2025-02-05 06:48:30|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|3
1738738140000|2025-02-05 06:49:00|4633.6|4627.6|4633.3|4627.3|4633.6|4627.6|4633.3|4627.3|2
1738738150000|2025-02-05 06:49:10|4633|4627|4632.6|4626.6|4633|4627|4632.6|4626.6|0
1738738160000|2025-02-05 06:49:20|4632|4626|4632|4626|4632|4626|4632|4626|1
1738738170000|2025-02-05 06:49:30|4632.3|4626.3|4631.3|4625.3|4632.3|4626.3|4631.3|4625.3|1
1738738180000|2025-02-05 06:49:40|4631|4625|4630.5|4624.5|4631|4625|4630.5|4624.5|0
1738738200000|2025-02-05 06:50:00|4630.3|4624.3|4629.6|4623.6|4630.3|4624.3|4629.5|4623.5|2
1738738210000|2025-02-05 06:50:10|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|0
1738738220000|2025-02-05 06:50:20|4629|4623|4628.6|4622.6|4629|4623|4628.6|4622.6|0
1738738230000|2025-02-05 06:50:30|4628.3|4622.3|4628|4622|4628.3|4622.3|4628|4622|1
1738738250000|2025-02-05 06:50:50|4625.3|4619.3|4624.3|4618.3|4625.3|4619.3|4624.3|4618.3|2
1738738260000|2025-02-05 06:51:00|4624.5|4618.5|4625.3|4619.3|4625.3|4619.3|4624.5|4618.5|0
1738738270000|2025-02-05 06:51:10|4625.5|4619.5|4626.6|4620.6|4626.6|4620.6|4625.5|4619.5|1
1738738280000|2025-02-05 06:51:20|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|0
1738738290000|2025-02-05 06:51:30|4626.1|4620.1|4625.8|4619.8|4626.1|4620.1|4625.8|4619.8|1
1738738300000|2025-02-05 06:51:40|4625.3|4619.3|4625.3|4619.3|4625.5|4619.5|4625|4619|1
1738738310000|2025-02-05 06:51:50|4624.3|4618.3|4622.5|4616.5|4624.3|4618.3|4622.5|4616.5|7
1738738320000|2025-02-05 06:52:00|4622|4616|4622.6|4616.6|4623.3|4617.3|4622|4616|7
1738738330000|2025-02-05 06:52:10|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|1
1738738360000|2025-02-05 06:52:40|4623|4617|4622.6|4616.6|4623|4617|4622.6|4616.6|2
1738738380000|2025-02-05 06:53:00|4623|4617|4623.5|4617.5|4623.5|4617.5|4622.6|4616.6|0
1738738400000|2025-02-05 06:53:20|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|1
1738738420000|2025-02-05 06:53:40|4624.3|4618.3|4624|4618|4624.3|4618.3|4624|4618|0
1738738430000|2025-02-05 06:53:50|4624.3|4618.3|4624|4618|4624.3|4618.3|4624|4618|0
1738738440000|2025-02-05 06:54:00|4624.3|4618.3|4624.5|4618.5|4624.5|4618.5|4624.3|4618.3|0
1738738450000|2025-02-05 06:54:10|4624|4618|4623.5|4617.5|4624|4618|4623.5|4617.5|0
1738738460000|2025-02-05 06:54:20|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|4623.6|4617.6|0
1738738470000|2025-02-05 06:54:30|4623.5|4617.5|4623.5|4617.5|4623.6|4617.6|4623.5|4617.5|0
1738738490000|2025-02-05 06:54:50|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.5|4616.5|1
1738738500000|2025-02-05 06:55:00|4622.5|4616.5|4624|4618|4624|4618|4622.5|4616.5|1
1738738510000|2025-02-05 06:55:10|4624.3|4618.3|4624.3|4618.3|4624.5|4618.5|4624.3|4618.3|0
1738738520000|2025-02-05 06:55:20|4624|4618|4623.3|4617.3|4624|4618|4623.3|4617.3|0
1738738530000|2025-02-05 06:55:30|4623|4617|4623|4617|4623|4617|4623|4617|0
1738738540000|2025-02-05 06:55:40|4622.6|4616.6|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1738738550000|2025-02-05 06:55:50|4622.1|4616.1|4623.6|4617.6|4623.6|4617.6|4622.1|4616.1|3
1738738560000|2025-02-05 06:56:00|4623.5|4617.5|4623.3|4617.3|4623.6|4617.6|4623.3|4617.3|0
1738738570000|2025-02-05 06:56:10|4623|4617|4623|4617|4623|4617|4623|4617|0
1738738580000|2025-02-05 06:56:20|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|0
1738738600000|2025-02-05 06:56:40|4623|4617|4623|4617|4623|4617|4623|4617|0
1738738620000|2025-02-05 06:57:00|4622.5|4616.5|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1738738630000|2025-02-05 06:57:10|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|0
1738738640000|2025-02-05 06:57:20|4623.3|4617.3|4623.5|4617.5|4623.5|4617.5|4623.3|4617.3|0
1738738650000|2025-02-05 06:57:30|4623.6|4617.6|4623.6|4617.6|4624|4618|4623.6|4617.6|0
1738738660000|2025-02-05 06:57:40|4624|4618|4624.3|4618.3|4624.3|4618.3|4624|4618|0
1738738670000|2025-02-05 06:57:50|4624|4618|4624|4618|4624|4618|4624|4618|0
1738738690000|2025-02-05 06:58:10|4623.6|4617.6|4623.5|4617.5|4623.6|4617.6|4623.5|4617.5|0
1738738700000|2025-02-05 06:58:20|4623.3|4617.3|4622.6|4616.6|4623.3|4617.3|4622.6|4616.6|0
1738738710000|2025-02-05 06:58:30|4622.5|4616.5|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1738738720000|2025-02-05 06:58:40|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|0
1738738730000|2025-02-05 06:58:50|4622.5|4616.5|4622.6|4616.6|4622.6|4616.6|4622.5|4616.5|0
1738738740000|2025-02-05 06:59:00|4622.5|4616.5|4622.5|4616.5|4622.6|4616.6|4622.5|4616.5|0
1738738750000|2025-02-05 06:59:10|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.3|4616.3|8
1738738780000|2025-02-05 06:59:40|4620.6|4614.6|4619.6|4613.6|4620.6|4614.6|4619.6|4613.6|13
1738738790000|2025-02-05 06:59:50|4619.5|4613.5|4617.1|4611.1|4619.5|4613.5|4616.8|4610.8|11
1738738800000|2025-02-05 07:00:00|4617.5|4611.5|4617.6|4611.6|4618.6|4612.6|4617.5|4611.5|3
1738738810000|2025-02-05 07:00:10|4617.5|4611.5|4619.6|4613.6|4619.6|4613.6|4617.5|4611.5|9
1738738820000|2025-02-05 07:00:20|4619.5|4613.5|4617.5|4611.5|4619.5|4613.5|4617.5|4611.5|1
1738738830000|2025-02-05 07:00:30|4618.3|4612.3|4618.3|4612.3|4618.6|4612.6|4618.3|4612.3|5
1738738840000|2025-02-05 07:00:40|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|0
1738738860000|2025-02-05 07:01:00|4618|4612|4617.6|4611.6|4618|4612|4617.5|4611.5|1
1738738890000|2025-02-05 07:01:30|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1738738900000|2025-02-05 07:01:40|4617.6|4611.6|4617.6|4611.6|4618.5|4612.5|4617.6|4611.6|1
1738738910000|2025-02-05 07:01:50|4618.3|4612.3|4617.6|4611.6|4618.3|4612.3|4617.6|4611.6|0
1738738920000|2025-02-05 07:02:00|4617.8|4611.8|4617.6|4611.6|4618.5|4612.5|4617.6|4611.6|6
1738738950000|2025-02-05 07:02:30|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|1
1738738960000|2025-02-05 07:02:40|4619.3|4613.3|4619.3|4613.3|4619.5|4613.5|4619.3|4613.3|1
1738738970000|2025-02-05 07:02:50|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.5|4612.5|0
1738738980000|2025-02-05 07:03:00|4619|4613|4618.6|4612.6|4619|4613|4618.6|4612.6|0
1738738990000|2025-02-05 07:03:10|4618.5|4612.5|4619|4613|4619.3|4613.3|4618.5|4612.5|0
1738739000000|2025-02-05 07:03:20|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1738739010000|2025-02-05 07:03:30|4619.5|4613.5|4620.5|4614.5|4620.5|4614.5|4619.5|4613.5|2
1738739020000|2025-02-05 07:03:40|4620.6|4614.6|4621.5|4615.5|4621.6|4615.6|4620.6|4614.6|1
1738739030000|2025-02-05 07:03:50|4621.1|4615.1|4621.5|4615.5|4621.6|4615.6|4621.1|4615.1|2
1738739040000|2025-02-05 07:04:00|4621.1|4615.1|4619.6|4613.6|4621.1|4615.1|4619.6|4613.6|4
1738739050000|2025-02-05 07:04:10|4619.5|4613.5|4620.5|4614.5|4620.5|4614.5|4619|4613|1
1738739060000|2025-02-05 07:04:20|4619.6|4613.6|4619.6|4613.6|4620.5|4614.5|4619.6|4613.6|0
1738739080000|2025-02-05 07:04:40|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1738739110000|2025-02-05 07:05:10|4619|4613|4618.6|4612.6|4619|4613|4618.6|4612.6|1
1738739120000|2025-02-05 07:05:20|4618.5|4612.5|4618.6|4612.6|4618.6|4612.6|4618.5|4612.5|0
1738739130000|2025-02-05 07:05:30|4619|4613|4619.5|4613.5|4619.6|4613.6|4618.6|4612.6|0
1738739150000|2025-02-05 07:05:50|4619|4613|4619|4613|4619|4613|4619|4613|0
1738739160000|2025-02-05 07:06:00|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1738739190000|2025-02-05 07:06:30|4619|4613|4619|4613|4619|4613|4618.6|4612.6|0
1738739200000|2025-02-05 07:06:40|4619.1|4613.1|4619.5|4613.5|4619.5|4613.5|4619.1|4613.1|0
1738739230000|2025-02-05 07:07:10|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|1
1738739250000|2025-02-05 07:07:30|4618.8|4612.8|4618.6|4612.6|4619.1|4613.1|4618.6|4612.6|0
1738739260000|2025-02-05 07:07:40|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1738739310000|2025-02-05 07:08:30|4618.8|4612.8|4618|4612|4619.5|4613.5|4618|4612|1
1738739320000|2025-02-05 07:08:40|4618.5|4612.5|4617.5|4611.5|4618.5|4612.5|4617.5|4611.5|0
1738739330000|2025-02-05 07:08:50|4617.6|4611.6|4618.3|4612.3|4618.5|4612.5|4617.6|4611.6|1
1738739340000|2025-02-05 07:09:00|4618|4612|4617.6|4611.6|4618|4612|4617.6|4611.6|0
1738739360000|2025-02-05 07:09:20|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1738739370000|2025-02-05 07:09:30|4618|4612|4617.6|4611.6|4618.5|4612.5|4617.6|4611.6|0
1738739380000|2025-02-05 07:09:40|4617.3|4611.3|4617.5|4611.5|4617.6|4611.6|4617.3|4611.3|7
1738739440000|2025-02-05 07:10:40|4618.1|4612.1|4618.5|4612.5|4618.5|4612.5|4618.1|4612.1|1
1738739450000|2025-02-05 07:10:50|4618.3|4612.3|4618.5|4612.5|4618.5|4612.5|4618.3|4612.3|0
1738739460000|2025-02-05 07:11:00|4618.3|4612.3|4618.5|4612.5|4618.5|4612.5|4617.6|4611.6|1
1738739480000|2025-02-05 07:11:20|4618.3|4612.3|4617.6|4611.6|4618.3|4612.3|4617.6|4611.6|1
1738739490000|2025-02-05 07:11:30|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|0
1738739500000|2025-02-05 07:11:40|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1738739510000|2025-02-05 07:11:50|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1738739520000|2025-02-05 07:12:00|4618|4612|4618|4612|4618|4612|4618|4612|0
1738739530000|2025-02-05 07:12:10|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|0
1738739540000|2025-02-05 07:12:20|4618|4612|4617.6|4611.6|4618.3|4612.3|4617.6|4611.6|0
1738739580000|2025-02-05 07:13:00|4617.5|4611.5|4617.5|4611.5|4617.6|4611.6|4617.5|4611.5|0
1738739630000|2025-02-05 07:13:50|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|1
1738739640000|2025-02-05 07:14:00|4619|4613|4618.6|4612.6|4619|4613|4618.5|4612.5|1
1738739660000|2025-02-05 07:14:20|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1738739670000|2025-02-05 07:14:30|4618.3|4612.3|4617.6|4611.6|4618.3|4612.3|4617.6|4611.6|0
1738739680000|2025-02-05 07:14:40|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|0
1738739690000|2025-02-05 07:14:50|4618.3|4612.3|4618.5|4612.5|4618.5|4612.5|4618.3|4612.3|0
1738739710000|2025-02-05 07:15:10|4618.6|4612.6|4617.6|4611.6|4618.6|4612.6|4617.6|4611.6|0
1738739720000|2025-02-05 07:15:20|4618.3|4612.3|4618.5|4612.5|4618.6|4612.6|4618.3|4612.3|0
1738739730000|2025-02-05 07:15:30|4618.6|4612.6|4619.3|4613.3|4619.3|4613.3|4618.6|4612.6|0
1738739760000|2025-02-05 07:16:00|4619.5|4613.5|4619.3|4613.3|4619.5|4613.5|4619.3|4613.3|0
1738739770000|2025-02-05 07:16:10|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1738739780000|2025-02-05 07:16:20|4618.3|4612.3|4617.6|4611.6|4618.3|4612.3|4617.6|4611.6|1
1738739790000|2025-02-05 07:16:30|4618|4612|4618|4612|4618|4612|4618|4612|0
1738739810000|2025-02-05 07:16:50|4618.1|4612.1|4618.3|4612.3|4618.5|4612.5|4618.1|4612.1|0
1738739820000|2025-02-05 07:17:00|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.3|4612.3|0
1738739830000|2025-02-05 07:17:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1738739840000|2025-02-05 07:17:20|4618.5|4612.5|4618.6|4612.6|4619.3|4613.3|4618.5|4612.5|1
1738739870000|2025-02-05 07:17:50|4618.5|4612.5|4618.6|4612.6|4618.6|4612.6|4618.3|4612.3|0
1738739880000|2025-02-05 07:18:00|4618.3|4612.3|4618.5|4612.5|4618.6|4612.6|4618.3|4612.3|0
1738739890000|2025-02-05 07:18:10|4618.6|4612.6|4618.3|4612.3|4618.6|4612.6|4618.3|4612.3|0
1738739900000|2025-02-05 07:18:20|4618.5|4612.5|4618.3|4612.3|4618.5|4612.5|4618.3|4612.3|0
1738739920000|2025-02-05 07:18:40|4617.6|4611.6|4618|4612|4618|4612|4617.6|4611.6|0
1738739930000|2025-02-05 07:18:50|4618.3|4612.3|4618.6|4612.6|4618.6|4612.6|4618.3|4612.3|0
1738739940000|2025-02-05 07:19:00|4618.5|4612.5|4617.6|4611.6|4618.5|4612.5|4617.6|4611.6|0
1738739960000|2025-02-05 07:19:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1738739970000|2025-02-05 07:19:30|||||||||4
1738739980000|2025-02-05 07:19:40|4616.5|4610.5|4615|4609|4616.5|4610.5|4615|4609|3
1738739990000|2025-02-05 07:19:50|4615.1|4609.1|4615.3|4609.3|4615.5|4609.5|4615|4609|1
1738740000000|2025-02-05 07:20:00|4615.6|4609.6|4615.6|4609.6|4616.1|4610.1|4615.5|4609.5|2
1738740010000|2025-02-05 07:20:10|4616|4610|4616|4610|4616|4610|4616|4610|0
1738740020000|2025-02-05 07:20:20|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1738740050000|2025-02-05 07:20:50|4615.1|4609.1|4614.6|4608.6|4615.1|4609.1|4614.6|4608.6|0
1738740060000|2025-02-05 07:21:00|4615|4609|4615.5|4609.5|4615.5|4609.5|4615|4609|0
1738740090000|2025-02-05 07:21:30|4615.3|4609.3|4614.6|4608.6|4615.3|4609.3|4614.6|4608.6|0
1738740100000|2025-02-05 07:21:40|4614.3|4608.3|4614.5|4608.5|4614.6|4608.6|4614.3|4608.3|0
1738740110000|2025-02-05 07:21:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1738740120000|2025-02-05 07:22:00|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|0
1738740130000|2025-02-05 07:22:10|4614.3|4608.3|4614.5|4608.5|4614.5|4608.5|4614.3|4608.3|0
1738740140000|2025-02-05 07:22:20|4614|4608|4614|4608|4614|4608|4614|4608|0
1738740160000|2025-02-05 07:22:40|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|3
1738740170000|2025-02-05 07:22:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1738740180000|2025-02-05 07:23:00|4617|4611|4617|4611|4617|4611|4617|4611|1
1738740210000|2025-02-05 07:23:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1738740230000|2025-02-05 07:23:50|4616.3|4610.3|4617.2|4611.2|4617.2|4611.2|4616.3|4610.3|6
1738740240000|2025-02-05 07:24:00|4616.7|4610.7|4617.5|4611.5|4617.5|4611.5|4616.7|4610.7|0
1738740250000|2025-02-05 07:24:10|4617.8|4611.8|4618.5|4612.5|4618.5|4612.5|4617.8|4611.8|4
1738740270000|2025-02-05 07:24:30|4619.7|4613.7|4618.5|4612.5|4619.7|4613.7|4618.5|4612.5|2
1738740280000|2025-02-05 07:24:40|4618.7|4612.7|4618.2|4612.2|4618.7|4612.7|4618.2|4612.2|0
1738740290000|2025-02-05 07:24:50|4618.7|4612.7|4619.7|4613.7|4619.7|4613.7|4618.7|4612.7|0
1738740300000|2025-02-05 07:25:00|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1738740310000|2025-02-05 07:25:10|4619.3|4613.3|4618.7|4612.7|4619.3|4613.3|4618.5|4612.5|1
1738740320000|2025-02-05 07:25:20|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.2|4612.2|1
1738740350000|2025-02-05 07:25:50|||||||||2
1738740360000|2025-02-05 07:26:00|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|0
1738740370000|2025-02-05 07:26:10|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618|4612|0
1738740390000|2025-02-05 07:26:30|4618|4612|4618.5|4612.5|4618.5|4612.5|4618|4612|0
1738740400000|2025-02-05 07:26:40|4619.2|4613.2|4619.5|4613.5|4619.5|4613.5|4619.2|4613.2|2
1738740420000|2025-02-05 07:27:00|4619.7|4613.7|4619.2|4613.2|4620|4614|4619.2|4613.2|3
1738740430000|2025-02-05 07:27:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1738740450000|2025-02-05 07:27:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1738740460000|2025-02-05 07:27:40|4618.2|4612.2|4618.2|4612.2|4618.5|4612.5|4618.2|4612.2|3
1738740470000|2025-02-05 07:27:50|4618.5|4612.5|4618.7|4612.7|4618.7|4612.7|4618.5|4612.5|1
1738740490000|2025-02-05 07:28:10|4619.2|4613.2|4617.7|4611.7|4619.2|4613.2|4617.7|4611.7|1
1738740500000|2025-02-05 07:28:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1738740540000|2025-02-05 07:29:00|4617|4611|4617|4611|4617|4611|4617|4611|1
1738740570000|2025-02-05 07:29:30|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|0
1738740580000|2025-02-05 07:29:40|4615.5|4609.5|4616|4610|4616|4610|4615.5|4609.5|1
1738740590000|2025-02-05 07:29:50|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|0
1738740600000|2025-02-05 07:30:00|4616.3|4610.3|4616.2|4610.2|4616.5|4610.5|4616.2|4610.2|1
1738740610000|2025-02-05 07:30:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1738740620000|2025-02-05 07:30:20|||||||||26
1738740630000|2025-02-05 07:30:30|4616.7|4610.7|4617|4611|4617|4611|4616.5|4610.5|0
1738740640000|2025-02-05 07:30:40|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1738740650000|2025-02-05 07:30:50|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1738740660000|2025-02-05 07:31:00|4616.5|4610.5|4617|4611|4617|4611|4616.5|4610.5|0
1738740670000|2025-02-05 07:31:10|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1738740680000|2025-02-05 07:31:20|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|0
1738740690000|2025-02-05 07:31:30|4616.3|4610.3|4615.7|4609.7|4616.5|4610.5|4615.7|4609.7|0
1738740710000|2025-02-05 07:31:50|4615.8|4609.8|4615.7|4609.7|4616|4610|4615.7|4609.7|0
1738740720000|2025-02-05 07:32:00|4615.5|4609.5|4614.7|4608.7|4615.5|4609.5|4614.7|4608.7|0
1738740730000|2025-02-05 07:32:10|4615|4609|4615.5|4609.5|4615.5|4609.5|4615|4609|0
1738740740000|2025-02-05 07:32:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|1
1738740760000|2025-02-05 07:32:40|4615.8|4609.8|4616|4610|4616.3|4610.3|4615.8|4609.8|0
1738740770000|2025-02-05 07:32:50|4616.2|4610.2|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|0
1738740800000|2025-02-05 07:33:20|4616.3|4610.3|4616.5|4610.5|4616.7|4610.7|4616|4610|0
1738740810000|2025-02-05 07:33:30|4616|4610|4616|4610|4616|4610|4616|4610|0
1738740830000|2025-02-05 07:33:50|4616.3|4610.3|4616|4610|4616.5|4610.5|4616|4610|0
1738740850000|2025-02-05 07:34:10|4616.2|4610.2|4616|4610|4616.5|4610.5|4616|4610|0
1738740880000|2025-02-05 07:34:40|4615.2|4609.2|4615.5|4609.5|4615.5|4609.5|4615.2|4609.2|0
1738740890000|2025-02-05 07:34:50|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|0
1738740900000|2025-02-05 07:35:00|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1738740910000|2025-02-05 07:35:10|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|1
1738740940000|2025-02-05 07:35:40|4615|4609|4615|4609|4615|4609|4615|4609|0
1738740950000|2025-02-05 07:35:50|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1738740970000|2025-02-05 07:36:10|4615.5|4609.5|4615.2|4609.2|4615.5|4609.5|4615|4609|0
1738740980000|2025-02-05 07:36:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|0
1738740990000|2025-02-05 07:36:30|4616|4610|4615.5|4609.5|4616|4610|4615.5|4609.5|0
1738741010000|2025-02-05 07:36:50|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.5|4609.5|0
1738741020000|2025-02-05 07:37:00|4615.5|4609.5|4615|4609|4615.5|4609.5|4615|4609|0
1738741030000|2025-02-05 07:37:10|4615.5|4609.5|4615|4609|4615.5|4609.5|4615|4609|0
1738741040000|2025-02-05 07:37:20|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1738741050000|2025-02-05 07:37:30|4614.7|4608.7|4615|4609|4615|4609|4614.7|4608.7|1
1738741060000|2025-02-05 07:37:40|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|1
1738741070000|2025-02-05 07:37:50|4615.2|4609.2|4615|4609|4615.2|4609.2|4615|4609|0
1738741110000|2025-02-05 07:38:30|4614.7|4608.7|4614.5|4608.5|4614.7|4608.7|4614.5|4608.5|0
1738741120000|2025-02-05 07:38:40|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1738741130000|2025-02-05 07:38:50|4614.5|4608.5|4614.7|4608.7|4614.7|4608.7|4614.5|4608.5|0
1738741140000|2025-02-05 07:39:00|4614.5|4608.5|4614.7|4608.7|4614.7|4608.7|4614.5|4608.5|0
1738741150000|2025-02-05 07:39:10|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|0
1738741160000|2025-02-05 07:39:20|4614.3|4608.3|4612.5|4606.5|4614.3|4608.3|4612.5|4606.5|3
1738741170000|2025-02-05 07:39:30|4612.7|4606.7|4612.5|4606.5|4612.7|4606.7|4612.5|4606.5|0
1738741180000|2025-02-05 07:39:40|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|1
1738741190000|2025-02-05 07:39:50|4613.3|4607.3|4613|4607|4613.3|4607.3|4613|4607|0
1738741200000|2025-02-05 07:40:00|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1738741210000|2025-02-05 07:40:10|4613.3|4607.3|4613.5|4607.5|4613.5|4607.5|4613.3|4607.3|0
1738741220000|2025-02-05 07:40:20|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1738741230000|2025-02-05 07:40:30|4613.5|4607.5|4613.8|4607.8|4613.8|4607.8|4613.5|4607.5|0
1738741240000|2025-02-05 07:40:40|4614.3|4608.3|4616.7|4610.7|4616.7|4610.7|4614.3|4608.3|4
1738741250000|2025-02-05 07:40:50|4617.5|4611.5|4616.7|4610.7|4617.5|4611.5|4616.7|4610.7|0
1738741260000|2025-02-05 07:41:00|4617.3|4611.3|4614.7|4608.7|4617.3|4611.3|4614.7|4608.7|0
1738741280000|2025-02-05 07:41:20|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615|4609|0
1738741290000|2025-02-05 07:41:30|4615|4609|4614.3|4608.3|4615|4609|4614.3|4608.3|0
1738741300000|2025-02-05 07:41:40|4614.5|4608.5|4617.7|4611.7|4617.7|4611.7|4614.5|4608.5|4
1738741360000|2025-02-05 07:42:40|4617.5|4611.5|4617.2|4611.2|4617.5|4611.5|4617.2|4611.2|0
1738741370000|2025-02-05 07:42:50|4616|4610|4616|4610|4616|4610|4616|4610|9
1738741380000|2025-02-05 07:43:00|4615.7|4609.7|4614.5|4608.5|4615.7|4609.7|4614.5|4608.5|0
1738741400000|2025-02-05 07:43:20|4614.8|4608.8|4616.5|4610.5|4616.5|4610.5|4614.8|4608.8|2
1738741440000|2025-02-05 07:44:00|4616.8|4610.8|4617.7|4611.7|4617.7|4611.7|4616.8|4610.8|3
1738741460000|2025-02-05 07:44:20|4617.2|4611.2|4616.7|4610.7|4617.2|4611.2|4616.7|4610.7|1
1738741470000|2025-02-05 07:44:30|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1738741510000|2025-02-05 07:45:10|4617.8|4611.8|4619.5|4613.5|4619.5|4613.5|4617.8|4611.8|1
1738741520000|2025-02-05 07:45:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1738741530000|2025-02-05 07:45:30|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|1
1738741540000|2025-02-05 07:45:40|4619.7|4613.7|4618.7|4612.7|4619.7|4613.7|4618.7|4612.7|0
1738741550000|2025-02-05 07:45:50|4618.8|4612.8|4619.2|4613.2|4619.2|4613.2|4618.8|4612.8|0
1738741560000|2025-02-05 07:46:00|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|0
1738741570000|2025-02-05 07:46:10|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1738741590000|2025-02-05 07:46:30|4618.3|4612.3|4617.7|4611.7|4618.3|4612.3|4617.7|4611.7|0
1738741670000|2025-02-05 07:47:50|4617|4611|4617.5|4611.5|4617.5|4611.5|4617|4611|0
1738741680000|2025-02-05 07:48:00|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1738741720000|2025-02-05 07:48:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1738741730000|2025-02-05 07:48:50|4617|4611|4616.7|4610.7|4617|4611|4616.3|4610.3|1
1738741740000|2025-02-05 07:49:00|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1738741760000|2025-02-05 07:49:20|4616.7|4610.7|4617.5|4611.5|4617.5|4611.5|4616.7|4610.7|0
1738741780000|2025-02-05 07:49:40|4618.3|4612.3|4617.7|4611.7|4618.3|4612.3|4617.7|4611.7|2
1738741790000|2025-02-05 07:49:50|4618.3|4612.3|4618.5|4612.5|4618.5|4612.5|4618.3|4612.3|0
1738741800000|2025-02-05 07:50:00|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|0
1738741810000|2025-02-05 07:50:10|4619|4613|4618.7|4612.7|4619.3|4613.3|4618.7|4612.7|1
1738741830000|2025-02-05 07:50:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|1
1738741840000|2025-02-05 07:50:40|4618.7|4612.7|4618.7|4612.7|4619.5|4613.5|4618.5|4612.5|2
1738741860000|2025-02-05 07:51:00|4618.8|4612.8|4619.7|4613.7|4619.7|4613.7|4618.8|4612.8|0
1738741870000|2025-02-05 07:51:10|4620.3|4614.3|4620.5|4614.5|4620.7|4614.7|4620.3|4614.3|1
1738741880000|2025-02-05 07:51:20|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|1
1738741900000|2025-02-05 07:51:40|4620.2|4614.2|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|0
1738741910000|2025-02-05 07:51:50|4620.5|4614.5|4620.7|4614.7|4620.7|4614.7|4620.5|4614.5|0
1738741930000|2025-02-05 07:52:10|4620.3|4614.3|4619.5|4613.5|4620.3|4614.3|4619.5|4613.5|2
1738741940000|2025-02-05 07:52:20|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|1
1738741950000|2025-02-05 07:52:30|4620.3|4614.3|4620.5|4614.5|4620.5|4614.5|4620.3|4614.3|0
1738741960000|2025-02-05 07:52:40|4620.7|4614.7|4621.3|4615.3|4621.3|4615.3|4620.7|4614.7|0
1738741970000|2025-02-05 07:52:50|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4620.7|4614.7|0
1738741980000|2025-02-05 07:53:00|4621|4615|4621.5|4615.5|4621.5|4615.5|4620.5|4614.5|2
1738742010000|2025-02-05 07:53:30|4621.2|4615.2|4621.3|4615.3|4621.3|4615.3|4620.7|4614.7|0
1738742020000|2025-02-05 07:53:40|4620.7|4614.7|4621.5|4615.5|4621.5|4615.5|4620.7|4614.7|0
1738742030000|2025-02-05 07:53:50|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|2
1738742040000|2025-02-05 07:54:00|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1738742050000|2025-02-05 07:54:10|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|0
1738742060000|2025-02-05 07:54:20|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1738742070000|2025-02-05 07:54:30|4623.5|4617.5|4623|4617|4623.5|4617.5|4623|4617|0
1738742080000|2025-02-05 07:54:40|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.5|4616.5|0
1738742090000|2025-02-05 07:54:50|4622.2|4616.2|4621.7|4615.7|4622.2|4616.2|4621.5|4615.5|0
1738742100000|2025-02-05 07:55:00|4621.2|4615.2|4621|4615|4621.5|4615.5|4620.7|4614.7|0
1738742110000|2025-02-05 07:55:10|4621.2|4615.2|4621.7|4615.7|4621.7|4615.7|4621.2|4615.2|0
1738742120000|2025-02-05 07:55:20|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|4621.5|4615.5|0
1738742130000|2025-02-05 07:55:30|4621.7|4615.7|4620.7|4614.7|4621.7|4615.7|4620.7|4614.7|1
1738742150000|2025-02-05 07:55:50|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1738742160000|2025-02-05 07:56:00|4619.7|4613.7|4620.3|4614.3|4620.3|4614.3|4619.7|4613.7|0
1738742170000|2025-02-05 07:56:10|4620|4614|4619.7|4613.7|4620|4614|4619.7|4613.7|0
1738742180000|2025-02-05 07:56:20|4620|4614|4620|4614|4620|4614|4620|4614|0
1738742190000|2025-02-05 07:56:30|4619.7|4613.7|4620|4614|4620.2|4614.2|4619.7|4613.7|0
1738742200000|2025-02-05 07:56:40|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|0
1738742210000|2025-02-05 07:56:50|4620.2|4614.2|4620.5|4614.5|4620.5|4614.5|4620.2|4614.2|0
1738742220000|2025-02-05 07:57:00|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|0
1738742250000|2025-02-05 07:57:30|4619.5|4613.5|4619.7|4613.7|4619.7|4613.7|4619.5|4613.5|0
1738742260000|2025-02-05 07:57:40|4620.2|4614.2|4621.2|4615.2|4621.2|4615.2|4620.2|4614.2|3
1738742270000|2025-02-05 07:57:50|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|1
1738742280000|2025-02-05 07:58:00|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1738742310000|2025-02-05 07:58:30|4621|4615|4621.2|4615.2|4621.2|4615.2|4621|4615|0
1738742320000|2025-02-05 07:58:40|4620.7|4614.7|4620|4614|4620.7|4614.7|4620|4614|1
1738742330000|2025-02-05 07:58:50|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|0
1738742340000|2025-02-05 07:59:00|4620|4614|4619.5|4613.5|4620|4614|4619.5|4613.5|3
1738742350000|2025-02-05 07:59:10|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|1
1738742370000|2025-02-05 07:59:30|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1738742380000|2025-02-05 07:59:40|4620|4614|4620|4614|4620|4614|4620|4614|0
1738742400000|2025-02-05 08:00:00|4620.2|4614.2|4619.5|4613.5|4621|4615|4619.5|4613.5|2
1738742410000|2025-02-05 08:00:10|4619.7|4613.7|4618.7|4612.7|4619.7|4613.7|4618.5|4612.5|11
1738742420000|2025-02-05 08:00:20|4619.3|4613.3|4619|4613|4619.3|4613.3|4618.7|4612.7|0
1738742430000|2025-02-05 08:00:30|4619.5|4613.5|4619.3|4613.3|4619.5|4613.5|4619.3|4613.3|0
1738742450000|2025-02-05 08:00:50|4619|4613|4619.5|4613.5|4619.5|4613.5|4618.3|4612.3|0
1738742460000|2025-02-05 08:01:00|4619.3|4613.3|4618.2|4612.2|4619.5|4613.5|4618.2|4612.2|0
1738742470000|2025-02-05 08:01:10|4618|4612|4618.5|4612.5|4618.5|4612.5|4617.7|4611.7|0
1738742490000|2025-02-05 08:01:30|4619|4613|4618.7|4612.7|4619|4613|4618.7|4612.7|1
1738742500000|2025-02-05 08:01:40|4618.5|4612.5|4618.7|4612.7|4619|4613|4618.5|4612.5|1
1738742510000|2025-02-05 08:01:50|4619|4613|4618.7|4612.7|4619|4613|4618.7|4612.7|0
1738742520000|2025-02-05 08:02:00|4619|4613|4618.5|4612.5|4619|4613|4618.5|4612.5|0
1738742530000|2025-02-05 08:02:10|4618.7|4612.7|4619.5|4613.5|4619.5|4613.5|4618.7|4612.7|0
1738742540000|2025-02-05 08:02:20|4619.8|4613.8|4621.2|4615.2|4621.5|4615.5|4619.8|4613.8|4
1738742550000|2025-02-05 08:02:30|4621.5|4615.5|4620.7|4614.7|4621.5|4615.5|4620.7|4614.7|4
1738742560000|2025-02-05 08:02:40|4621.2|4615.2|4621.5|4615.5|4621.5|4615.5|4621.2|4615.2|0
1738742570000|2025-02-05 08:02:50|4621.3|4615.3|4621.5|4615.5|4621.5|4615.5|4621.3|4615.3|0
1738742580000|2025-02-05 08:03:00|4621.8|4615.8|4622.5|4616.5|4622.5|4616.5|4621.8|4615.8|2
1738742590000|2025-02-05 08:03:10|4622.8|4616.8|4624.5|4618.5|4624.5|4618.5|4622.8|4616.8|5
1738742600000|2025-02-05 08:03:20|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1738742610000|2025-02-05 08:03:30|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1738742620000|2025-02-05 08:03:40|4625.2|4619.2|4624.5|4618.5|4625.5|4619.5|4624.5|4618.5|1
1738742630000|2025-02-05 08:03:50|4624.7|4618.7|4624.5|4618.5|4624.7|4618.7|4624.5|4618.5|0
1738742640000|2025-02-05 08:04:00|4624.7|4618.7|4624.5|4618.5|4624.7|4618.7|4624.3|4618.3|1
1738742660000|2025-02-05 08:04:20|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|0
1738742670000|2025-02-05 08:04:30|4623.5|4617.5|4622.7|4616.7|4623.5|4617.5|4622.7|4616.7|2
1738742690000|2025-02-05 08:04:50|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1738742700000|2025-02-05 08:05:00|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|0
1738742710000|2025-02-05 08:05:10|4620.7|4614.7|4621.7|4615.7|4621.7|4615.7|4620.7|4614.7|2
1738742730000|2025-02-05 08:05:30|4621.5|4615.5|4621.5|4615.5|4621.7|4615.7|4620.7|4614.7|1
1738742740000|2025-02-05 08:05:40|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1738742770000|2025-02-05 08:06:10|4624.2|4618.2|4623.5|4617.5|4624.5|4618.5|4623.5|4617.5|7
1738742780000|2025-02-05 08:06:20|4622.8|4616.8|4623.5|4617.5|4623.5|4617.5|4622.8|4616.8|0
1738742790000|2025-02-05 08:06:30|4622.8|4616.8|4622.7|4616.7|4622.8|4616.8|4622.7|4616.7|0
1738742810000|2025-02-05 08:06:50|4622.5|4616.5|4622.7|4616.7|4622.7|4616.7|4622.5|4616.5|0
1738742820000|2025-02-05 08:07:00|4622.5|4616.5|4622.7|4616.7|4622.7|4616.7|4622.5|4616.5|1
1738742830000|2025-02-05 08:07:10|4622.5|4616.5|4622.7|4616.7|4622.7|4616.7|4622.5|4616.5|0
1738742840000|2025-02-05 08:07:20|4622.3|4616.3|4622.7|4616.7|4622.7|4616.7|4622.3|4616.3|0
1738742850000|2025-02-05 08:07:30|4624.5|4618.5|4623.7|4617.7|4624.5|4618.5|4623.7|4617.7|1
1738742860000|2025-02-05 08:07:40|4623.5|4617.5|4622.7|4616.7|4623.5|4617.5|4622.5|4616.5|0
1738742880000|2025-02-05 08:08:00|4622.5|4616.5|4622.7|4616.7|4623.7|4617.7|4622.5|4616.5|1
1738742920000|2025-02-05 08:08:40|4622.8|4616.8|4622.7|4616.7|4622.8|4616.8|4622.7|4616.7|0
1738742930000|2025-02-05 08:08:50|4622.5|4616.5|4622.7|4616.7|4622.7|4616.7|4622.5|4616.5|0
1738742940000|2025-02-05 08:09:00|4622.5|4616.5|4622|4616|4622.5|4616.5|4622|4616|0
1738742950000|2025-02-05 08:09:10|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1738742970000|2025-02-05 08:09:30|4621.5|4615.5|4621.7|4615.7|4621.7|4615.7|4621.5|4615.5|0
1738742980000|2025-02-05 08:09:40|4621.3|4615.3|4621.5|4615.5|4621.5|4615.5|4620.7|4614.7|0
1738742990000|2025-02-05 08:09:50|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|0
1738743030000|2025-02-05 08:10:30|4621.8|4615.8|4622.7|4616.7|4623.2|4617.2|4621.8|4615.8|1
1738743040000|2025-02-05 08:10:40|4623.3|4617.3|4623.5|4617.5|4623.7|4617.7|4623.3|4617.3|0
1738743050000|2025-02-05 08:10:50|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|0
1738743070000|2025-02-05 08:11:10|4623.2|4617.2|4623.3|4617.3|4623.3|4617.3|4623.2|4617.2|0
1738743080000|2025-02-05 08:11:20|4623.2|4617.2|4622.5|4616.5|4623.3|4617.3|4622.5|4616.5|1
1738743090000|2025-02-05 08:11:30|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1738743110000|2025-02-05 08:11:50|4622.3|4616.3|4622.2|4616.2|4622.3|4616.3|4622.2|4616.2|0
1738743120000|2025-02-05 08:12:00|4621.8|4615.8|4622.7|4616.7|4622.7|4616.7|4621.8|4615.8|2
1738743130000|2025-02-05 08:12:10|4623.2|4617.2|4622.7|4616.7|4623.2|4617.2|4622.7|4616.7|0
1738743140000|2025-02-05 08:12:20|4622.8|4616.8|4625.5|4619.5|4625.5|4619.5|4622.8|4616.8|3
1738743150000|2025-02-05 08:12:30|4625|4619|4625.2|4619.2|4625.2|4619.2|4624.7|4618.7|0
1738743160000|2025-02-05 08:12:40|4625|4619|4626.5|4620.5|4626.5|4620.5|4624.7|4618.7|3
1738743170000|2025-02-05 08:12:50|4626.3|4620.3|4625.7|4619.7|4626.3|4620.3|4625.7|4619.7|0
1738743180000|2025-02-05 08:13:00|4625.3|4619.3|4624.7|4618.7|4625.3|4619.3|4624.7|4618.7|0
1738743190000|2025-02-05 08:13:10|4625.5|4619.5|4625.7|4619.7|4625.7|4619.7|4625.5|4619.5|1
1738743200000|2025-02-05 08:13:20|4625.5|4619.5|4624.8|4618.8|4625.5|4619.5|4624.8|4618.8|0
1738743210000|2025-02-05 08:13:30|4625.3|4619.3|4625.7|4619.7|4625.7|4619.7|4625.3|4619.3|0
1738743220000|2025-02-05 08:13:40|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|4625.5|4619.5|0
1738743230000|2025-02-05 08:13:50|4625.3|4619.3|4625|4619|4625.3|4619.3|4625|4619|0
1738743240000|2025-02-05 08:14:00|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1738743280000|2025-02-05 08:14:40|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|4626.5|4620.5|1
1738743290000|2025-02-05 08:14:50|4626.2|4620.2|4625.7|4619.7|4626.2|4620.2|4625.7|4619.7|0
1738743310000|2025-02-05 08:15:10|4625.8|4619.8|4626.2|4620.2|4626.2|4620.2|4625.8|4619.8|0
1738743320000|2025-02-05 08:15:20|4626.5|4620.5|4626.7|4620.7|4626.7|4620.7|4626.5|4620.5|2
1738743340000|2025-02-05 08:15:40|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|0
1738743350000|2025-02-05 08:15:50|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|0
1738743360000|2025-02-05 08:16:00|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4
1738743370000|2025-02-05 08:16:10|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|0
1738743380000|2025-02-05 08:16:20|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|2
1738743390000|2025-02-05 08:16:30|4629.5|4623.5|4629.7|4623.7|4629.7|4623.7|4629.5|4623.5|0
1738743400000|2025-02-05 08:16:40|4629.5|4623.5|4629.3|4623.3|4629.5|4623.5|4628.8|4622.8|0
1738743410000|2025-02-05 08:16:50|4629.2|4623.2|4628.8|4622.8|4629.3|4623.3|4628.8|4622.8|0
1738743420000|2025-02-05 08:17:00|4629.3|4623.3|4629.7|4623.7|4629.7|4623.7|4628.8|4622.8|3
1738743430000|2025-02-05 08:17:10|4629.5|4623.5|4629.7|4623.7|4629.7|4623.7|4629.5|4623.5|1
1738743440000|2025-02-05 08:17:20|4629.5|4623.5|4629.3|4623.3|4629.5|4623.5|4629.2|4623.2|1
1738743460000|2025-02-05 08:17:40|4629.2|4623.2|4629.3|4623.3|4629.3|4623.3|4628.8|4622.8|2
1738743490000|2025-02-05 08:18:10|4629.2|4623.2|4629.7|4623.7|4629.7|4623.7|4629.2|4623.2|1
1738743510000|2025-02-05 08:18:30|4630.2|4624.2|4629.7|4623.7|4630.2|4624.2|4629.7|4623.7|0
1738743530000|2025-02-05 08:18:50|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|0
1738743540000|2025-02-05 08:19:00|4630|4624|4630.7|4624.7|4631.2|4625.2|4630|4624|6
1738743550000|2025-02-05 08:19:10|4630.8|4624.8|4630.8|4624.8|4631.2|4625.2|4630.8|4624.8|18
1738743560000|2025-02-05 08:19:20|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.5|4624.5|2
1738743570000|2025-02-05 08:19:30|4630.2|4624.2|4631.2|4625.2|4631.2|4625.2|4630.2|4624.2|2
1738743580000|2025-02-05 08:19:40|||||||||2
1738743600000|2025-02-05 08:20:00|||||||||10
1738743610000|2025-02-05 08:20:10|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|0
1738743630000|2025-02-05 08:20:30|4630.9|4624.9|4631.2|4625.2|4631.2|4625.2|4630.9|4624.9|4
1738743660000|2025-02-05 08:21:00|4631|4625|4629.2|4623.2|4631|4625|4628.9|4622.9|5
1738743670000|2025-02-05 08:21:10|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|0
1738743680000|2025-02-05 08:21:20|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|4629.5|4623.5|0
1738743690000|2025-02-05 08:21:30|4628.9|4622.9|4629.2|4623.2|4629.5|4623.5|4628.9|4622.9|0
1738743700000|2025-02-05 08:21:40|4628.9|4622.9|4626.9|4620.9|4628.9|4622.9|4626.9|4620.9|1
1738743710000|2025-02-05 08:21:50|4627.2|4621.2|4626.5|4620.5|4627.2|4621.2|4626.5|4620.5|1
1738743720000|2025-02-05 08:22:00|4627.5|4621.5|4626.9|4620.9|4627.5|4621.5|4626.9|4620.9|1
1738743740000|2025-02-05 08:22:20|4625.9|4619.9|4626.4|4620.4|4626.7|4620.7|4625.9|4619.9|3
1738743750000|2025-02-05 08:22:30|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1738743760000|2025-02-05 08:22:40|4626.4|4620.4|4625.7|4619.7|4626.4|4620.4|4625.7|4619.7|0
1738743770000|2025-02-05 08:22:50|||||||||1
1738743780000|2025-02-05 08:23:00|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1738743790000|2025-02-05 08:23:10|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|0
1738743800000|2025-02-05 08:23:20|4626.7|4620.7|4626.5|4620.5|4626.7|4620.7|4626.5|4620.5|0
1738743820000|2025-02-05 08:23:40|4626.7|4620.7|4626.5|4620.5|4626.7|4620.7|4626.5|4620.5|0
1738743840000|2025-02-05 08:24:00|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|4626.7|4620.7|0
1738743850000|2025-02-05 08:24:10|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1738743860000|2025-02-05 08:24:20|4627.2|4621.2|4627.9|4621.9|4627.9|4621.9|4627.2|4621.2|1
1738743870000|2025-02-05 08:24:30|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|1
1738743880000|2025-02-05 08:24:40|4627.2|4621.2|4627.2|4621.2|4627.7|4621.7|4626.9|4620.9|0
1738743890000|2025-02-05 08:24:50|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1738743900000|2025-02-05 08:25:00|4627.9|4621.9|4627.7|4621.7|4627.9|4621.9|4626.9|4620.9|20
1738743910000|2025-02-05 08:25:10|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|1
1738743920000|2025-02-05 08:25:20|4627.7|4621.7|4627|4621|4627.7|4621.7|4627|4621|4
1738743930000|2025-02-05 08:25:30|4626.7|4620.7|4624.4|4618.4|4626.7|4620.7|4623.9|4617.9|9
1738743940000|2025-02-05 08:25:40|4624.7|4618.7|4623.7|4617.7|4624.7|4618.7|4623.7|4617.7|0
1738743950000|2025-02-05 08:25:50|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1738743960000|2025-02-05 08:26:00|4624|4618|4624.7|4618.7|4624.9|4618.9|4624|4618|4
1738743980000|2025-02-05 08:26:20|4624.9|4618.9|4624.4|4618.4|4624.9|4618.9|4624.4|4618.4|1
1738743990000|2025-02-05 08:26:30|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|0
1738744000000|2025-02-05 08:26:40|4624.9|4618.9|4624.2|4618.2|4624.9|4618.9|4624.2|4618.2|1
1738744010000|2025-02-05 08:26:50|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.2|4618.2|1
1738744020000|2025-02-05 08:27:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1738744030000|2025-02-05 08:27:10|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1738744050000|2025-02-05 08:27:30|4624.2|4618.2|4623.9|4617.9|4624.4|4618.4|4623.9|4617.9|0
1738744070000|2025-02-05 08:27:50|4624.4|4618.4|4624.2|4618.2|4624.4|4618.4|4624.2|4618.2|0
1738744080000|2025-02-05 08:28:00|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1738744090000|2025-02-05 08:28:10|4624.4|4618.4|4624.7|4618.7|4624.7|4618.7|4624.4|4618.4|1
1738744100000|2025-02-05 08:28:20|4624|4618|4623.9|4617.9|4624|4618|4623.9|4617.9|0
1738744110000|2025-02-05 08:28:30|4624|4618|4624.4|4618.4|4624.4|4618.4|4623.9|4617.9|0
1738744120000|2025-02-05 08:28:40|4624.2|4618.2|4624.4|4618.4|4624.4|4618.4|4623.9|4617.9|0
1738744130000|2025-02-05 08:28:50|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1738744140000|2025-02-05 08:29:00|4624|4618|4624.4|4618.4|4624.9|4618.9|4624|4618|1
1738744150000|2025-02-05 08:29:10|4623.9|4617.9|4624.7|4618.7|4624.7|4618.7|4623.9|4617.9|1
1738744160000|2025-02-05 08:29:20|4624.9|4618.9|4623.9|4617.9|4624.9|4618.9|4623.7|4617.7|0
1738744170000|2025-02-05 08:29:30|4624.4|4618.4|4623|4617|4624.4|4618.4|4623|4617|1
1738744180000|2025-02-05 08:29:40|4623.7|4617.7|4623.9|4617.9|4623.9|4617.9|4623.7|4617.7|0
1738744190000|2025-02-05 08:29:50|4623.7|4617.7|4625.2|4619.2|4625.2|4619.2|4623.7|4617.7|0
1738744200000|2025-02-05 08:30:00|4625|4619|4625.7|4619.7|4626.2|4620.2|4624.9|4618.9|3
1738744210000|2025-02-05 08:30:10|4625.9|4619.9|4626.7|4620.7|4626.7|4620.7|4625.9|4619.9|1
1738744220000|2025-02-05 08:30:20|4626.9|4620.9|4626.7|4620.7|4626.9|4620.9|4626.7|4620.7|0
1738744230000|2025-02-05 08:30:30|4626.5|4620.5|4625.9|4619.9|4626.5|4620.5|4625.9|4619.9|0
1738744240000|2025-02-05 08:30:40|4626.2|4620.2|4626.7|4620.7|4626.9|4620.9|4626.2|4620.2|2
1738744250000|2025-02-05 08:30:50|4625.7|4619.7|4624.9|4618.9|4625.7|4619.7|4624.9|4618.9|1
1738744290000|2025-02-05 08:31:30|4625.2|4619.2|4624.9|4618.9|4625.2|4619.2|4624.9|4618.9|0
1738744300000|2025-02-05 08:31:40|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1738744310000|2025-02-05 08:31:50|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|1
1738744340000|2025-02-05 08:32:20|4625.7|4619.7|4625|4619|4625.7|4619.7|4624.9|4618.9|2
1738744350000|2025-02-05 08:32:30|4625.4|4619.4|4625.7|4619.7|4625.9|4619.9|4625.4|4619.4|1
1738744380000|2025-02-05 08:33:00|4624.9|4618.9|4624.7|4618.7|4624.9|4618.9|4624.7|4618.7|0
1738744390000|2025-02-05 08:33:10|4624.9|4618.9|4625.2|4619.2|4625.2|4619.2|4624.9|4618.9|0
1738744400000|2025-02-05 08:33:20|4625.5|4619.5|4625.7|4619.7|4625.7|4619.7|4625.5|4619.5|1
1738744410000|2025-02-05 08:33:30|4625.9|4619.9|4625.7|4619.7|4625.9|4619.9|4625.7|4619.7|0
1738744430000|2025-02-05 08:33:50|4625.9|4619.9|4625.7|4619.7|4625.9|4619.9|4625.7|4619.7|1
1738744460000|2025-02-05 08:34:20|4625.5|4619.5|4624.9|4618.9|4625.5|4619.5|4624.9|4618.9|0
1738744480000|2025-02-05 08:34:40|||||||||1
1738744490000|2025-02-05 08:34:50|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|0
1738744500000|2025-02-05 08:35:00|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1738744520000|2025-02-05 08:35:20|4625.7|4619.7|4624.9|4618.9|4625.9|4619.9|4624.9|4618.9|2
1738744530000|2025-02-05 08:35:30|4625.4|4619.4|4624.9|4618.9|4625.4|4619.4|4624.9|4618.9|1
1738744540000|2025-02-05 08:35:40|4624.7|4618.7|4624.4|4618.4|4624.7|4618.7|4624.4|4618.4|1
1738744550000|2025-02-05 08:35:50|4624.2|4618.2|4624.4|4618.4|4624.4|4618.4|4624.2|4618.2|0
1738744570000|2025-02-05 08:36:10|4624.2|4618.2|4624|4618|4624.2|4618.2|4624|4618|0
1738744580000|2025-02-05 08:36:20|4623.9|4617.9|4624|4618|4624|4618|4623.9|4617.9|0
1738744590000|2025-02-05 08:36:30|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1738744600000|2025-02-05 08:36:40|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|8
1738744610000|2025-02-05 08:36:50|4621.5|4615.5|4621.7|4615.7|4622.4|4616.4|4621.2|4615.2|4
1738744620000|2025-02-05 08:37:00|4620.5|4614.5|4620.4|4614.4|4620.5|4614.5|4618.4|4612.4|5
1738744630000|2025-02-05 08:37:10|4620.5|4614.5|4619.5|4613.5|4620.5|4614.5|4619.4|4613.4|1
1738744640000|2025-02-05 08:37:20|4619.4|4613.4|4619.7|4613.7|4619.7|4613.7|4619.4|4613.4|0
1738744650000|2025-02-05 08:37:30|4620|4614|4619.7|4613.7|4620|4614|4619.5|4613.5|0
1738744660000|2025-02-05 08:37:40|4619.9|4613.9|4620.7|4614.7|4620.7|4614.7|4619.9|4613.9|0
1738744670000|2025-02-05 08:37:50|4621|4615|4620.7|4614.7|4621.7|4615.7|4620.7|4614.7|1
1738744680000|2025-02-05 08:38:00|4621.2|4615.2|4620.7|4614.7|4621.2|4615.2|4620.7|4614.7|0
1738744690000|2025-02-05 08:38:10|||||||||1
1738744700000|2025-02-05 08:38:20|4620.5|4614.5|4620.5|4614.5|4620.7|4614.7|4620|4614|0
1738744710000|2025-02-05 08:38:30|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1738744730000|2025-02-05 08:38:50|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4620|4614|0
1738744740000|2025-02-05 08:39:00|4620|4614|4619.7|4613.7|4620|4614|4619.7|4613.7|1
1738744750000|2025-02-05 08:39:10|4619.4|4613.4|4619|4613|4619.4|4613.4|4619|4613|0
1738744760000|2025-02-05 08:39:20|4618.5|4612.5|4618.7|4612.7|4619|4613|4618.4|4612.4|1
1738744780000|2025-02-05 08:39:40|4619.4|4613.4|4619.7|4613.7|4619.7|4613.7|4619.4|4613.4|0
1738744790000|2025-02-05 08:39:50|4619.5|4613.5|4619.7|4613.7|4619.7|4613.7|4619.5|4613.5|0
1738744800000|2025-02-05 08:40:00|4619.5|4613.5|4618.7|4612.7|4619.5|4613.5|4618.7|4612.7|0
1738744810000|2025-02-05 08:40:10|4618.5|4612.5|4616.5|4610.5|4618.5|4612.5|4616.5|4610.5|2
1738744820000|2025-02-05 08:40:20|4616.7|4610.7|4615.7|4609.7|4616.7|4610.7|4615.7|4609.7|2
1738744830000|2025-02-05 08:40:30|4616.4|4610.4|4615.7|4609.7|4616.4|4610.4|4615.7|4609.7|0
1738744840000|2025-02-05 08:40:40|4616.4|4610.4|4615.7|4609.7|4616.4|4610.4|4615.7|4609.7|0
1738744850000|2025-02-05 08:40:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.4|4609.4|1
1738744860000|2025-02-05 08:41:00|4616|4610|4616.4|4610.4|4616.5|4610.5|4616|4610|3
1738744870000|2025-02-05 08:41:10|4615.4|4609.4|4616|4610|4616|4610|4615.4|4609.4|0
1738744880000|2025-02-05 08:41:20|4616.4|4610.4|4616.7|4610.7|4616.7|4610.7|4616.4|4610.4|0
1738744890000|2025-02-05 08:41:30|4616.4|4610.4|4616.5|4610.5|4616.7|4610.7|4616.4|4610.4|0
1738744900000|2025-02-05 08:41:40|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1738744920000|2025-02-05 08:42:00|||||||||2
1738744940000|2025-02-05 08:42:20|4616.5|4610.5|4617.4|4611.4|4617.4|4611.4|4616.5|4610.5|0
1738744950000|2025-02-05 08:42:30|4616.7|4610.7|4618.5|4612.5|4618.5|4612.5|4616.7|4610.7|4
1738744960000|2025-02-05 08:42:40|4617.7|4611.7|4617.7|4611.7|4618.4|4612.4|4617.7|4611.7|0
1738744970000|2025-02-05 08:42:50|4617.5|4611.5|4616.7|4610.7|4617.5|4611.5|4616.7|4610.7|0
1738744980000|2025-02-05 08:43:00|4617.4|4611.4|4616.7|4610.7|4617.4|4611.4|4616.7|4610.7|0
1738744990000|2025-02-05 08:43:10|4617.4|4611.4|4617.4|4611.4|4617.5|4611.5|4616.7|4610.7|0
1738745000000|2025-02-05 08:43:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1738745030000|2025-02-05 08:43:50|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|1
1738745040000|2025-02-05 08:44:00|4617.5|4611.5|4617.7|4611.7|4617.7|4611.7|4617.5|4611.5|0
1738745050000|2025-02-05 08:44:10|4618|4612|4617.7|4611.7|4618.4|4612.4|4617.7|4611.7|0
1738745060000|2025-02-05 08:44:20|4618.4|4612.4|4618.5|4612.5|4618.5|4612.5|4618.4|4612.4|0
1738745070000|2025-02-05 08:44:30|4618.4|4612.4|4617.4|4611.4|4618.4|4612.4|4617.4|4611.4|0
1738745080000|2025-02-05 08:44:40|4617|4611|4616.7|4610.7|4617.4|4611.4|4616.7|4610.7|2
1738745090000|2025-02-05 08:44:50|4617.4|4611.4|4617.5|4611.5|4617.5|4611.5|4617.4|4611.4|0
1738745100000|2025-02-05 08:45:00|4617.4|4611.4|4617.4|4611.4|4617.5|4611.5|4617.4|4611.4|0
1738745110000|2025-02-05 08:45:10|4616.5|4610.5|4617|4611|4617.4|4611.4|4616.5|4610.5|1
1738745120000|2025-02-05 08:45:20|4617.4|4611.4|4617.5|4611.5|4617.7|4611.7|4617|4611|1
1738745130000|2025-02-05 08:45:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617|4611|1
1738745140000|2025-02-05 08:45:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.4|4611.4|0
1738745150000|2025-02-05 08:45:50|4617.7|4611.7|4617.4|4611.4|4617.7|4611.7|4617.4|4611.4|0
1738745170000|2025-02-05 08:46:10|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1738745180000|2025-02-05 08:46:20|4617.7|4611.7|4618.4|4612.4|4618.4|4612.4|4617.7|4611.7|0
1738745200000|2025-02-05 08:46:40|4618|4612|4617.4|4611.4|4618|4612|4617.4|4611.4|0
1738745210000|2025-02-05 08:46:50|4617|4611|4616.5|4610.5|4617|4611|4616.5|4610.5|0
1738745220000|2025-02-05 08:47:00|4616.2|4610.2|4615.5|4609.5|4616.2|4610.2|4615.5|4609.5|2
1738745230000|2025-02-05 08:47:10|4614.5|4608.5|4613.4|4607.4|4614.5|4608.5|4612.7|4606.7|4
1738745240000|2025-02-05 08:47:20|4613.5|4607.5|4613.5|4607.5|4614|4608|4613.5|4607.5|5
1738745250000|2025-02-05 08:47:30|4614|4608|4613.5|4607.5|4614|4608|4613.5|4607.5|0
1738745260000|2025-02-05 08:47:40|4613.7|4607.7|4614|4608|4614.4|4608.4|4613.7|4607.7|1
1738745270000|2025-02-05 08:47:50|4613.5|4607.5|4613.5|4607.5|4614|4608|4613.5|4607.5|0
1738745280000|2025-02-05 08:48:00|4613.7|4607.7|4613.5|4607.5|4613.7|4607.7|4613.5|4607.5|0
1738745290000|2025-02-05 08:48:10|4613.4|4607.4|4613.5|4607.5|4613.5|4607.5|4613|4607|1
1738745300000|2025-02-05 08:48:20|4613.7|4607.7|4614.4|4608.4|4614.4|4608.4|4613.7|4607.7|0
1738745310000|2025-02-05 08:48:30|4613.7|4607.7|4613.4|4607.4|4613.7|4607.7|4613.4|4607.4|0
1738745340000|2025-02-05 08:49:00|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.5|4606.5|0
1738745350000|2025-02-05 08:49:10|4612.9|4606.9|4613.5|4607.5|4613.5|4607.5|4612.9|4606.9|0
1738745360000|2025-02-05 08:49:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1738745380000|2025-02-05 08:49:40|4613.5|4607.5|4613.7|4607.7|4613.7|4607.7|4613.5|4607.5|1
1738745420000|2025-02-05 08:50:20|4614.4|4608.4|4614.5|4608.5|4614.5|4608.5|4614.4|4608.4|0
1738745450000|2025-02-05 08:50:50|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|1
1738745460000|2025-02-05 08:51:00|4614.2|4608.2|4614.5|4608.5|4614.5|4608.5|4614.2|4608.2|0
1738745470000|2025-02-05 08:51:10|4614.7|4608.7|4615.2|4609.2|4615.5|4609.5|4614.7|4608.7|2
1738745480000|2025-02-05 08:51:20|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1738745490000|2025-02-05 08:51:30|4615.2|4609.2|4615.5|4609.5|4615.5|4609.5|4615.2|4609.2|1
1738745530000|2025-02-05 08:52:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|1
1738745540000|2025-02-05 08:52:20|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|0
1738745550000|2025-02-05 08:52:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1738745560000|2025-02-05 08:52:40|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|1
1738745620000|2025-02-05 08:53:40|4617|4611|4617.5|4611.5|4617.5|4611.5|4617|4611|3
1738745630000|2025-02-05 08:53:50|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|0
1738745640000|2025-02-05 08:54:00|4617.5|4611.5|4617.2|4611.2|4617.7|4611.7|4617.2|4611.2|0
1738745650000|2025-02-05 08:54:10|4616.7|4610.7|4617.5|4611.5|4617.5|4611.5|4616.7|4610.7|2
1738745660000|2025-02-05 08:54:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.5|4611.5|0
1738745670000|2025-02-05 08:54:30|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1738745680000|2025-02-05 08:54:40|4617.7|4611.7|4617.5|4611.5|4617.7|4611.7|4617.5|4611.5|0
1738745690000|2025-02-05 08:54:50|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|1
1738745700000|2025-02-05 08:55:00|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1738745710000|2025-02-05 08:55:10|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.5|4611.5|0
1738745720000|2025-02-05 08:55:20|4617.5|4611.5|4616.7|4610.7|4617.5|4611.5|4616.5|4610.5|0
1738745730000|2025-02-05 08:55:30|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1738745740000|2025-02-05 08:55:40|4616.7|4610.7|4616.5|4610.5|4616.7|4610.7|4616.4|4610.4|0
1738745750000|2025-02-05 08:55:50|4616.9|4610.9|4616.7|4610.7|4616.9|4610.9|4616.7|4610.7|2
1738745760000|2025-02-05 08:56:00|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|0
1738745770000|2025-02-05 08:56:10|4616.4|4610.4|4615.5|4609.5|4616.4|4610.4|4615.5|4609.5|2
1738745780000|2025-02-05 08:56:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.5|4609.5|1
1738745790000|2025-02-05 08:56:30|4615.5|4609.5|4613.7|4607.7|4615.5|4609.5|4613.7|4607.7|3
1738745800000|2025-02-05 08:56:40|4611.5|4605.5|4610.7|4604.7|4611.5|4605.5|4610.5|4604.5|6
1738745810000|2025-02-05 08:56:50|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.2|4604.2|2
1738745820000|2025-02-05 08:57:00|4610.2|4604.2|4610.7|4604.7|4610.7|4604.7|4610.2|4604.2|3
1738745890000|2025-02-05 08:58:10|4610.5|4604.5|4611.7|4605.7|4611.7|4605.7|4610.5|4604.5|2
1738745910000|2025-02-05 08:58:30|4610.7|4604.7|4611|4605|4611|4605|4610.7|4604.7|1
1738745920000|2025-02-05 08:58:40|4610.7|4604.7|4610.7|4604.7|4611.4|4605.4|4610.7|4604.7|0
1738745930000|2025-02-05 08:58:50|4610.5|4604.5|4610.7|4604.7|4610.7|4604.7|4610.2|4604.2|1
1738745940000|2025-02-05 08:59:00|4610.9|4604.9|4611.2|4605.2|4611.7|4605.7|4610.9|4604.9|0
1738745950000|2025-02-05 08:59:10|4611.7|4605.7|4610.7|4604.7|4611.7|4605.7|4610.2|4604.2|16
1738745970000|2025-02-05 08:59:30|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|0
1738745980000|2025-02-05 08:59:40|4610.5|4604.5|4610.7|4604.7|4610.7|4604.7|4610.5|4604.5|0
1738746000000|2025-02-05 09:00:00|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|0
1738746010000|2025-02-05 09:00:10|4610.9|4604.9|4611.7|4605.7|4612.9|4606.9|4610.9|4604.9|6
1738746020000|2025-02-05 09:00:20|4611.4|4605.4|4611.4|4605.4|4611.5|4605.5|4610.5|4604.5|1
1738746030000|2025-02-05 09:00:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|9
1738746040000|2025-02-05 09:00:40|4610.7|4604.7|4610.7|4604.7|4611.4|4605.4|4610.7|4604.7|3
1738746050000|2025-02-05 09:00:50|4610.2|4604.2|4609.9|4603.9|4610.2|4604.2|4609.9|4603.9|0
1738746060000|2025-02-05 09:01:00|4610.2|4604.2|4610.2|4604.2|4610.4|4604.4|4610.2|4604.2|0
1738746070000|2025-02-05 09:01:10|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1738746080000|2025-02-05 09:01:20|||||||||2
1738746090000|2025-02-05 09:01:30|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|1
1738746130000|2025-02-05 09:02:10|4610.9|4604.9|4610.7|4604.7|4610.9|4604.9|4610.7|4604.7|0
1738746140000|2025-02-05 09:02:20|4611.5|4605.5|4611.7|4605.7|4611.7|4605.7|4611.5|4605.5|1
1738746150000|2025-02-05 09:02:30|4611.2|4605.2|4611|4605|4611.2|4605.2|4611|4605|0
1738746160000|2025-02-05 09:02:40|4611.4|4605.4|4611.5|4605.5|4611.5|4605.5|4610.7|4604.7|0
1738746170000|2025-02-05 09:02:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1738746180000|2025-02-05 09:03:00|4610.9|4604.9|4610.9|4604.9|4611.5|4605.5|4610.9|4604.9|2
1738746190000|2025-02-05 09:03:10|4610.5|4604.5|4608.9|4602.9|4610.5|4604.5|4608.7|4602.7|4
1738746200000|2025-02-05 09:03:20|4609.2|4603.2|4609.7|4603.7|4609.7|4603.7|4609.2|4603.2|2
1738746220000|2025-02-05 09:03:40|4609.2|4603.2|4609.7|4603.7|4609.7|4603.7|4609.2|4603.2|0
1738746230000|2025-02-05 09:03:50|4609.5|4603.5|4609.2|4603.2|4609.7|4603.7|4609.2|4603.2|0
1738746240000|2025-02-05 09:04:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1738746250000|2025-02-05 09:04:10|4609.5|4603.5|4608.9|4602.9|4609.7|4603.7|4608.9|4602.9|0
1738746260000|2025-02-05 09:04:20|4609.5|4603.5|4609.7|4603.7|4609.7|4603.7|4609.5|4603.5|3
1738746270000|2025-02-05 09:04:30|4609.4|4603.4|4609.7|4603.7|4609.7|4603.7|4609.2|4603.2|0
1738746280000|2025-02-05 09:04:40|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|0
1738746290000|2025-02-05 09:04:50|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4609.9|4603.9|0
1738746300000|2025-02-05 09:05:00|4610.5|4604.5|4609.9|4603.9|4610.5|4604.5|4609.9|4603.9|1
1738746310000|2025-02-05 09:05:10|||||||||2
1738746330000|2025-02-05 09:05:30|4609|4603|4608.7|4602.7|4609|4603|4608.7|4602.7|1
1738746350000|2025-02-05 09:05:50|4608|4602|4607.7|4601.7|4608|4602|4607.7|4601.7|0
1738746360000|2025-02-05 09:06:00|4607.9|4601.9|4607.9|4601.9|4608.5|4602.5|4607.9|4601.9|0
1738746370000|2025-02-05 09:06:10|4608.5|4602.5|4607.7|4601.7|4608.5|4602.5|4607.7|4601.7|0
1738746380000|2025-02-05 09:06:20|4608|4602|4607.7|4601.7|4608.5|4602.5|4607.7|4601.7|0
1738746410000|2025-02-05 09:06:50|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4606.7|4600.7|0
1738746420000|2025-02-05 09:07:00|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|3
1738746430000|2025-02-05 09:07:10|4607.2|4601.2|4605.9|4599.9|4607.4|4601.4|4605.9|4599.9|1
1738746440000|2025-02-05 09:07:20|4606.5|4600.5|4605|4599|4606.5|4600.5|4605|4599|3
1738746460000|2025-02-05 09:07:40|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1738746470000|2025-02-05 09:07:50|4604.5|4598.5|4604|4598|4604.5|4598.5|4604|4598|0
1738746480000|2025-02-05 09:08:00|4604.2|4598.2|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|0
1738746490000|2025-02-05 09:08:10|4604.5|4598.5|4603.7|4597.7|4604.7|4598.7|4603.7|4597.7|0
1738746500000|2025-02-05 09:08:20|4604.4|4598.4|4604|4598|4604.4|4598.4|4604|4598|0
1738746510000|2025-02-05 09:08:30|4603.9|4597.9|4604|4598|4604|4598|4603.5|4597.5|2
1738746520000|2025-02-05 09:08:40|4603.7|4597.7|4604.5|4598.5|4604.5|4598.5|4603.5|4597.5|1
1738746530000|2025-02-05 09:08:50|4604.2|4598.2|4604.5|4598.5|4604.5|4598.5|4604.2|4598.2|0
1738746540000|2025-02-05 09:09:00|4604.7|4598.7|4604.7|4598.7|4605.4|4599.4|4604.7|4598.7|3
1738746550000|2025-02-05 09:09:10|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1738746560000|2025-02-05 09:09:20|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1738746570000|2025-02-05 09:09:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|1
1738746580000|2025-02-05 09:09:40|4604.7|4598.7|4605|4599|4605|4599|4604.7|4598.7|1
1738746590000|2025-02-05 09:09:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1738746600000|2025-02-05 09:10:00|4604.5|4598.5|4604.5|4598.5|4604.7|4598.7|4604.2|4598.2|0
1738746610000|2025-02-05 09:10:10|4604.2|4598.2|4604.5|4598.5|4604.5|4598.5|4604.2|4598.2|0
1738746620000|2025-02-05 09:10:20|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1738746630000|2025-02-05 09:10:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1738746640000|2025-02-05 09:10:40|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1738746650000|2025-02-05 09:10:50|4604.5|4598.5|4604.7|4598.7|4604.7|4598.7|4604.5|4598.5|0
1738746660000|2025-02-05 09:11:00|4604.5|4598.5|4604.7|4598.7|4604.7|4598.7|4604.5|4598.5|0
1738746670000|2025-02-05 09:11:10|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1738746700000|2025-02-05 09:11:40|4604.2|4598.2|4604.5|4598.5|4604.5|4598.5|4604.2|4598.2|0
1738746710000|2025-02-05 09:11:50|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|2
1738746720000|2025-02-05 09:12:00|4604.5|4598.5|4604.2|4598.2|4604.5|4598.5|4604.2|4598.2|0
1738746730000|2025-02-05 09:12:10|4604.5|4598.5|4604.2|4598.2|4604.5|4598.5|4604.2|4598.2|0
1738746740000|2025-02-05 09:12:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1738746750000|2025-02-05 09:12:30|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1738746760000|2025-02-05 09:12:40|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|1
1738746770000|2025-02-05 09:12:50|4604.5|4598.5|4604.2|4598.2|4604.7|4598.7|4604.2|4598.2|0
1738746780000|2025-02-05 09:13:00|||||||||2
1738746790000|2025-02-05 09:13:10|4604.7|4598.7|4604.5|4598.5|4604.7|4598.7|4604.5|4598.5|0
1738746800000|2025-02-05 09:13:20|4604.7|4598.7|4606.7|4600.7|4606.7|4600.7|4604.7|4598.7|2
1738746810000|2025-02-05 09:13:30|4606.5|4600.5|4605.7|4599.7|4606.5|4600.5|4605.7|4599.7|0
1738746820000|2025-02-05 09:13:40|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605.2|4599.2|0
1738746830000|2025-02-05 09:13:50|4605.7|4599.7|4605.2|4599.2|4605.7|4599.7|4605.2|4599.2|0
1738746840000|2025-02-05 09:14:00|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605.2|4599.2|1
1738746850000|2025-02-05 09:14:10|4605|4599|4605.2|4599.2|4605.5|4599.5|4605|4599|1
1738746870000|2025-02-05 09:14:30|4604.9|4598.9|4605.2|4599.2|4605.2|4599.2|4604.9|4598.9|1
1738746880000|2025-02-05 09:14:40|4605.5|4599.5|4605.2|4599.2|4605.5|4599.5|4605.2|4599.2|0
1738746900000|2025-02-05 09:15:00|4605.5|4599.5|4605.2|4599.2|4605.7|4599.7|4605.2|4599.2|0
1738746910000|2025-02-05 09:15:10|4604.5|4598.5|4603.2|4597.2|4604.5|4598.5|4603.2|4597.2|7
1738746920000|2025-02-05 09:15:20|4603.5|4597.5|4603.2|4597.2|4603.5|4597.5|4603.2|4597.2|0
1738746940000|2025-02-05 09:15:40|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.9|4596.9|6
1738746950000|2025-02-05 09:15:50|4602.2|4596.2|4601.4|4595.4|4602.2|4596.2|4601.4|4595.4|4
1738746960000|2025-02-05 09:16:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1738746970000|2025-02-05 09:16:10|4602|4596|4599.2|4593.2|4602|4596|4599|4593|1
1738746980000|2025-02-05 09:16:20|4597.7|4591.7|4598|4592|4598.2|4592.2|4597.7|4591.7|2
1738746990000|2025-02-05 09:16:30|4597.7|4591.7|4598.4|4592.4|4598.4|4592.4|4597.7|4591.7|0
1738747000000|2025-02-05 09:16:40|4598.9|4592.9|4600.2|4594.2|4600.2|4594.2|4598.9|4592.9|10
1738747010000|2025-02-05 09:16:50|4600.7|4594.7|4600.7|4594.7|4601.2|4595.2|4600.7|4594.7|2
1738747020000|2025-02-05 09:17:00|||||||||1
1738747030000|2025-02-05 09:17:10|4600|4594|4600.1|4594.1|4600.2|4594.2|4600|4594|0
1738747040000|2025-02-05 09:17:20|4599.1|4593.1|4598.7|4592.7|4599.6|4593.6|4598.1|4592.1|1
1738747050000|2025-02-05 09:17:30|4599.1|4593.1|4598.7|4592.7|4599.1|4593.1|4598.7|4592.7|0
1738747070000|2025-02-05 09:17:50|4598.1|4592.1|4593.6|4587.6|4598.1|4592.1|4593.6|4587.6|18
1738747080000|2025-02-05 09:18:00|4593.7|4587.7|4594.4|4588.4|4594.4|4588.4|4593.7|4587.7|1
1738747090000|2025-02-05 09:18:10|4595.4|4589.4|4595.1|4589.1|4595.4|4589.4|4595.1|4589.1|2
1738747110000|2025-02-05 09:18:30|4595.2|4589.2|4596.7|4590.7|4597.1|4591.1|4595.1|4589.1|5
1738747120000|2025-02-05 09:18:40|4597.1|4591.1|4598.1|4592.1|4598.1|4592.1|4597.1|4591.1|1
1738747130000|2025-02-05 09:18:50|4598.2|4592.2|4598.2|4592.2|4598.7|4592.7|4598.2|4592.2|2
1738747140000|2025-02-05 09:19:00|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|1
1738747150000|2025-02-05 09:19:10|4597.4|4591.4|4596.1|4590.1|4597.4|4591.4|4595.7|4589.7|3
1738747160000|2025-02-05 09:19:20|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1738747170000|2025-02-05 09:19:30|4595.1|4589.1|4594.7|4588.7|4595.1|4589.1|4594.7|4588.7|0
1738747180000|2025-02-05 09:19:40|4595.1|4589.1|4594.7|4588.7|4595.1|4589.1|4594.7|4588.7|0
1738747190000|2025-02-05 09:19:50|4594.1|4588.1|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|0
1738747200000|2025-02-05 09:20:00|4594.7|4588.7|4596.1|4590.1|4596.1|4590.1|4594.7|4588.7|1
1738747210000|2025-02-05 09:20:10|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.6|4589.6|1
1738747220000|2025-02-05 09:20:20|4596.1|4590.1|4595.7|4589.7|4596.6|4590.6|4595.7|4589.7|0
1738747250000|2025-02-05 09:20:50|4596.1|4590.1|4596.7|4590.7|4596.7|4590.7|4595.7|4589.7|1
1738747260000|2025-02-05 09:21:00|4597.2|4591.2|4597.2|4591.2|4597.6|4591.6|4597.2|4591.2|0
1738747270000|2025-02-05 09:21:10|4597.6|4591.6|4597.2|4591.2|4597.6|4591.6|4597.2|4591.2|3
1738747280000|2025-02-05 09:21:20|4597.6|4591.6|4597.2|4591.2|4597.6|4591.6|4597.2|4591.2|0
1738747290000|2025-02-05 09:21:30|4597.6|4591.6|4597.7|4591.7|4597.7|4591.7|4597.6|4591.6|0
1738747300000|2025-02-05 09:21:40|4598.2|4592.2|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|0
1738747310000|2025-02-05 09:21:50|4598.4|4592.4|4598.6|4592.6|4598.6|4592.6|4597.7|4591.7|0
1738747320000|2025-02-05 09:22:00|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.6|4591.6|1
1738747330000|2025-02-05 09:22:10|4598.7|4592.7|4598.6|4592.6|4598.7|4592.7|4598.6|4592.6|0
1738747350000|2025-02-05 09:22:30|4598.7|4592.7|4599.4|4593.4|4599.4|4593.4|4598.7|4592.7|1
1738747360000|2025-02-05 09:22:40|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|1
1738747370000|2025-02-05 09:22:50|4598.2|4592.2|4598.7|4592.7|4598.7|4592.7|4598.2|4592.2|0
1738747380000|2025-02-05 09:23:00|4599.2|4593.2|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|0
1738747390000|2025-02-05 09:23:10|4599.4|4593.4|4600.2|4594.2|4600.2|4594.2|4599.4|4593.4|1
1738747400000|2025-02-05 09:23:20|4599.9|4593.9|4600.2|4594.2|4600.2|4594.2|4599.9|4593.9|1
1738747410000|2025-02-05 09:23:30|||||||||2
1738747430000|2025-02-05 09:23:50|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|3
1738747440000|2025-02-05 09:24:00|4601.7|4595.7|4601.6|4595.6|4601.7|4595.7|4601.6|4595.6|4
1738747450000|2025-02-05 09:24:10|4601.7|4595.7|4602.1|4596.1|4602.1|4596.1|4601.7|4595.7|0
1738747460000|2025-02-05 09:24:20|4602.4|4596.4|4602.2|4596.2|4602.6|4596.6|4602.2|4596.2|0
1738747470000|2025-02-05 09:24:30|4602.1|4596.1|4601.2|4595.2|4602.6|4596.6|4601.2|4595.2|0
1738747480000|2025-02-05 09:24:40|4601.6|4595.6|4602.6|4596.6|4602.6|4596.6|4601.2|4595.2|1
1738747510000|2025-02-05 09:25:10|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1738747520000|2025-02-05 09:25:20|4602.6|4596.6|4604.2|4598.2|4604.7|4598.7|4602.6|4596.6|3
1738747530000|2025-02-05 09:25:30|4603.7|4597.7|4604.7|4598.7|4604.7|4598.7|4603.7|4597.7|1
1738747540000|2025-02-05 09:25:40|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4604.2|4598.2|0
1738747550000|2025-02-05 09:25:50|4604.1|4598.1|4603.7|4597.7|4604.1|4598.1|4603.7|4597.7|0
1738747570000|2025-02-05 09:26:10|4603.9|4597.9|4603.7|4597.7|4604.1|4598.1|4603.7|4597.7|0
1738747620000|2025-02-05 09:27:00|4603.2|4597.2|4603.9|4597.9|4604.1|4598.1|4603.2|4597.2|1
1738747630000|2025-02-05 09:27:10|4604.6|4598.6|4604.7|4598.7|4605.2|4599.2|4604.6|4598.6|1
1738747650000|2025-02-05 09:27:30|4605.4|4599.4|4604.7|4598.7|4605.6|4599.6|4604.7|4598.7|1
1738747660000|2025-02-05 09:27:40|4604.6|4598.6|4603.7|4597.7|4604.6|4598.6|4603.6|4597.6|2
1738747680000|2025-02-05 09:28:00|4603.6|4597.6|4602.7|4596.7|4603.6|4597.6|4602.7|4596.7|0
1738747700000|2025-02-05 09:28:20|4602.6|4596.6|4602.7|4596.7|4602.7|4596.7|4602.6|4596.6|0
1738747720000|2025-02-05 09:28:40|4603.4|4597.4|4603.6|4597.6|4603.6|4597.6|4602.7|4596.7|0
1738747740000|2025-02-05 09:29:00|4604.1|4598.1|4604.6|4598.6|4604.6|4598.6|4603.7|4597.7|1
1738747750000|2025-02-05 09:29:10|4604.7|4598.7|4605.1|4599.1|4605.1|4599.1|4604.7|4598.7|1
1738747760000|2025-02-05 09:29:20|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1738747770000|2025-02-05 09:29:30|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|1
1738747790000|2025-02-05 09:29:50|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4603.7|4597.7|0
1738747800000|2025-02-05 09:30:00|4604.7|4598.7|4605.6|4599.6|4605.6|4599.6|4604.7|4598.7|1
1738747810000|2025-02-05 09:30:10|4604.7|4598.7|4605.7|4599.7|4605.7|4599.7|4604.7|4598.7|3
1738747820000|2025-02-05 09:30:20|4605.6|4599.6|4605.7|4599.7|4606.1|4600.1|4605.2|4599.2|3
1738747830000|2025-02-05 09:30:30|4605.6|4599.6|4604.7|4598.7|4605.6|4599.6|4604.7|4598.7|0
1738747850000|2025-02-05 09:30:50|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4604.2|4598.2|0
1738747860000|2025-02-05 09:31:00|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.6|4597.6|1
1738747870000|2025-02-05 09:31:10|4604.2|4598.2|4603.7|4597.7|4604.2|4598.2|4603.7|4597.7|1
1738747880000|2025-02-05 09:31:20|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1738747890000|2025-02-05 09:31:30|4605.2|4599.2|4605.6|4599.6|4605.6|4599.6|4605.2|4599.2|1
1738747900000|2025-02-05 09:31:40|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|3
1738747910000|2025-02-05 09:31:50|4603.6|4597.6|4603.7|4597.7|4603.7|4597.7|4603.6|4597.6|0
1738747920000|2025-02-05 09:32:00|4604.1|4598.1|4603.2|4597.2|4604.1|4598.1|4603.2|4597.2|0
1738747930000|2025-02-05 09:32:10|4603.6|4597.6|4605.6|4599.6|4605.6|4599.6|4603.6|4597.6|2
1738747940000|2025-02-05 09:32:20|4604.7|4598.7|4605.7|4599.7|4605.7|4599.7|4604.7|4598.7|3
1738747950000|2025-02-05 09:32:30|4605.6|4599.6|4605.1|4599.1|4605.6|4599.6|4605.1|4599.1|0
1738747960000|2025-02-05 09:32:40|4604.7|4598.7|4604.6|4598.6|4604.7|4598.7|4604.6|4598.6|0
1738747970000|2025-02-05 09:32:50|4603.9|4597.9|4603.7|4597.7|4603.9|4597.9|4603.7|4597.7|0
1738747980000|2025-02-05 09:33:00|4604.6|4598.6|4604.6|4598.6|4604.7|4598.7|4604.6|4598.6|0
1738747990000|2025-02-05 09:33:10|4604.7|4598.7|4604.6|4598.6|4604.7|4598.7|4604.6|4598.6|0
1738748000000|2025-02-05 09:33:20|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|0
1738748010000|2025-02-05 09:33:30|4604.4|4598.4|4603.7|4597.7|4604.4|4598.4|4603.7|4597.7|0
1738748020000|2025-02-05 09:33:40|4604.4|4598.4|4604.7|4598.7|4604.7|4598.7|4604.4|4598.4|0
1738748040000|2025-02-05 09:34:00|4604.6|4598.6|4603.7|4597.7|4604.7|4598.7|4603.7|4597.7|0
1738748050000|2025-02-05 09:34:10|4603.6|4597.6|4603.2|4597.2|4603.6|4597.6|4603.2|4597.2|0
1738748070000|2025-02-05 09:34:30|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|1
1738748080000|2025-02-05 09:34:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1738748090000|2025-02-05 09:34:50|4603.6|4597.6|4604.4|4598.4|4604.4|4598.4|4603.6|4597.6|0
1738748100000|2025-02-05 09:35:00|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1738748110000|2025-02-05 09:35:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1738748120000|2025-02-05 09:35:20|4604.1|4598.1|4603.7|4597.7|4604.1|4598.1|4603.7|4597.7|0
1738748130000|2025-02-05 09:35:30|4603.6|4597.6|4602.7|4596.7|4603.6|4597.6|4602.7|4596.7|0
1738748140000|2025-02-05 09:35:40|4603.1|4597.1|4602.7|4596.7|4603.1|4597.1|4602.7|4596.7|0
1738748160000|2025-02-05 09:36:00|4602.6|4596.6|4602.6|4596.6|4602.7|4596.7|4601.7|4595.7|0
1738748170000|2025-02-05 09:36:10|4602.4|4596.4|4602.7|4596.7|4602.7|4596.7|4602.4|4596.4|3
1738748190000|2025-02-05 09:36:30|4603.4|4597.4|4603.7|4597.7|4603.7|4597.7|4603.4|4597.4|1
1738748200000|2025-02-05 09:36:40|4603.6|4597.6|4603.6|4597.6|4603.7|4597.7|4603.6|4597.6|0
1738748220000|2025-02-05 09:37:00|4603.7|4597.7|4603.6|4597.6|4603.7|4597.7|4603.6|4597.6|0
1738748230000|2025-02-05 09:37:10|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4602.9|4596.9|0
1738748240000|2025-02-05 09:37:20|4602.7|4596.7|4602.9|4596.9|4603.1|4597.1|4602.7|4596.7|0
1738748250000|2025-02-05 09:37:30|4603.6|4597.6|4603.7|4597.7|4603.7|4597.7|4603.6|4597.6|0
1738748260000|2025-02-05 09:37:40|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1738748270000|2025-02-05 09:37:50|4602.7|4596.7|4602.7|4596.7|4603.1|4597.1|4602.7|4596.7|0
1738748280000|2025-02-05 09:38:00|4603.1|4597.1|4603.6|4597.6|4603.7|4597.7|4603.1|4597.1|0
1738748290000|2025-02-05 09:38:10|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1738748310000|2025-02-05 09:38:30|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1738748320000|2025-02-05 09:38:40|4602.9|4596.9|4602.6|4596.6|4602.9|4596.9|4602.6|4596.6|1
1738748330000|2025-02-05 09:38:50|4602.2|4596.2|4600.1|4594.1|4602.2|4596.2|4600.1|4594.1|2
1738748340000|2025-02-05 09:39:00|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|6
1738748350000|2025-02-05 09:39:10|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4599.6|4593.6|0
1738748360000|2025-02-05 09:39:20|4600.4|4594.4|4599.7|4593.7|4600.4|4594.4|4599.7|4593.7|0
1738748370000|2025-02-05 09:39:30|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.4|4593.4|0
1738748380000|2025-02-05 09:39:40|4599.4|4593.4|4599.7|4593.7|4599.7|4593.7|4599.4|4593.4|0
1738748390000|2025-02-05 09:39:50|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1738748400000|2025-02-05 09:40:00|4599.7|4593.7|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|1
1738748460000|2025-02-05 09:41:00|4599.6|4593.6|4599.7|4593.7|4599.7|4593.7|4599.6|4593.6|0
1738748470000|2025-02-05 09:41:10|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.6|4593.6|0
1738748530000|2025-02-05 09:42:10|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1738748540000|2025-02-05 09:42:20|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|0
1738748560000|2025-02-05 09:42:40|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1738748580000|2025-02-05 09:43:00|4600.6|4594.6|4600.1|4594.1|4600.6|4594.6|4600.1|4594.1|1
1738748590000|2025-02-05 09:43:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1738748600000|2025-02-05 09:43:20|4599.6|4593.6|4598.7|4592.7|4599.6|4593.6|4598.7|4592.7|0
1738748640000|2025-02-05 09:44:00|4598.6|4592.6|4598.7|4592.7|4598.7|4592.7|4598.6|4592.6|2
1738748650000|2025-02-05 09:44:10|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1738748670000|2025-02-05 09:44:30|4599.2|4593.2|4599.6|4593.6|4599.6|4593.6|4599.2|4593.2|0
1738748680000|2025-02-05 09:44:40|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1738748690000|2025-02-05 09:44:50|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|0
1738748700000|2025-02-05 09:45:00|4600.4|4594.4|4600.1|4594.1|4600.6|4594.6|4600.1|4594.1|0
1738748710000|2025-02-05 09:45:10|4600.6|4594.6|4601.6|4595.6|4601.6|4595.6|4600.6|4594.6|2
1738748720000|2025-02-05 09:45:20|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1738748730000|2025-02-05 09:45:30|4601.6|4595.6|4601.6|4595.6|4601.7|4595.7|4601.6|4595.6|0
1738748760000|2025-02-05 09:46:00|4601.7|4595.7|4602.6|4596.6|4602.6|4596.6|4601.7|4595.7|0
1738748790000|2025-02-05 09:46:30|4603.4|4597.4|4603.6|4597.6|4603.6|4597.6|4603.4|4597.4|2
1738748810000|2025-02-05 09:46:50|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|3
1738748830000|2025-02-05 09:47:10|4605.2|4599.2|4604.6|4598.6|4605.2|4599.2|4604.6|4598.6|2
1738748840000|2025-02-05 09:47:20|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|1
1738748850000|2025-02-05 09:47:30|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1738748880000|2025-02-05 09:48:00|4604.6|4598.6|4603.7|4597.7|4604.6|4598.6|4603.7|4597.7|0
1738748890000|2025-02-05 09:48:10|4604.2|4598.2|4603.9|4597.9|4604.6|4598.6|4603.9|4597.9|0
1738748900000|2025-02-05 09:48:20|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1738748920000|2025-02-05 09:48:40|||||||||1
1738748930000|2025-02-05 09:48:50|4603.6|4597.6|4603.7|4597.7|4603.7|4597.7|4603.6|4597.6|0
1738748950000|2025-02-05 09:49:10|4603.9|4597.9|4604.6|4598.6|4604.6|4598.6|4603.9|4597.9|0
1738748980000|2025-02-05 09:49:40|4604.9|4598.9|4605.6|4599.6|4605.6|4599.6|4604.7|4598.7|2
1738749030000|2025-02-05 09:50:30|4605.2|4599.2|4604.7|4598.7|4605.2|4599.2|4604.7|4598.7|1
1738749040000|2025-02-05 09:50:40|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.1|4598.1|0
1738749080000|2025-02-05 09:51:20|4605.2|4599.2|4606.6|4600.6|4606.6|4600.6|4604.6|4598.6|6
1738749090000|2025-02-05 09:51:30|4606.4|4600.4|4606.6|4600.6|4606.6|4600.6|4606.4|4600.4|0
1738749120000|2025-02-05 09:52:00|4607.1|4601.1|4606.7|4600.7|4607.1|4601.1|4606.7|4600.7|2
1738749140000|2025-02-05 09:52:20|4607.1|4601.1|4607.6|4601.6|4607.6|4601.6|4607.1|4601.1|0
1738749170000|2025-02-05 09:52:50|4607.9|4601.9|4608.6|4602.6|4608.6|4602.6|4607.9|4601.9|4
1738749200000|2025-02-05 09:53:20|4607.7|4601.7|4608.1|4602.1|4608.1|4602.1|4607.7|4601.7|2
1738749220000|2025-02-05 09:53:40|4608.6|4602.6|4608.7|4602.7|4609.1|4603.1|4608.6|4602.6|2
1738749240000|2025-02-05 09:54:00|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1738749250000|2025-02-05 09:54:10|4609.2|4603.2|4610.1|4604.1|4610.1|4604.1|4609.2|4603.2|3
1738749260000|2025-02-05 09:54:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1738749270000|2025-02-05 09:54:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|2
1738749280000|2025-02-05 09:54:40|4611.1|4605.1|4610.6|4604.6|4611.1|4605.1|4610.6|4604.6|2
1738749290000|2025-02-05 09:54:50|4609.7|4603.7|4609.6|4603.6|4609.7|4603.7|4609.6|4603.6|1
1738749300000|2025-02-05 09:55:00|4608.9|4602.9|4609.7|4603.7|4609.7|4603.7|4608.6|4602.6|6
1738749310000|2025-02-05 09:55:10|4609.6|4603.6|4609.1|4603.1|4609.6|4603.6|4608.6|4602.6|4
1738749320000|2025-02-05 09:55:20|4608.9|4602.9|4607.6|4601.6|4608.9|4602.9|4607.6|4601.6|4
1738749360000|2025-02-05 09:56:00|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|1
1738749370000|2025-02-05 09:56:10|4607.9|4601.9|4608.6|4602.6|4608.6|4602.6|4607.9|4601.9|1
1738749390000|2025-02-05 09:56:30|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|1
1738749420000|2025-02-05 09:57:00|4607.7|4601.7|4607.6|4601.6|4607.7|4601.7|4607.6|4601.6|0
1738749480000|2025-02-05 09:58:00|4607.7|4601.7|4607.6|4601.6|4607.7|4601.7|4607.6|4601.6|0
1738749490000|2025-02-05 09:58:10|4607.9|4601.9|4608.6|4602.6|4608.6|4602.6|4607.9|4601.9|1
1738749500000|2025-02-05 09:58:20|4608.1|4602.1|4608.6|4602.6|4608.6|4602.6|4608.1|4602.1|0
1738749510000|2025-02-05 09:58:30|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1738749520000|2025-02-05 09:58:40|4608.2|4602.2|4608.1|4602.1|4608.6|4602.6|4608.1|4602.1|2
1738749530000|2025-02-05 09:58:50|4607.6|4601.6|4608.1|4602.1|4608.6|4602.6|4607.6|4601.6|1
1738749540000|2025-02-05 09:59:00|4607.6|4601.6|4607.6|4601.6|4607.7|4601.7|4607.6|4601.6|0
1738749550000|2025-02-05 09:59:10|4606.9|4600.9|4605.4|4599.4|4606.9|4600.9|4605.4|4599.4|3
1738749560000|2025-02-05 09:59:20|4605.1|4599.1|4605.4|4599.4|4605.6|4599.6|4604.6|4598.6|1
1738749570000|2025-02-05 09:59:30|4605.1|4599.1|4604.4|4598.4|4605.1|4599.1|4603.9|4597.9|1
1738749580000|2025-02-05 09:59:40|4603.4|4597.4|4603.1|4597.1|4603.4|4597.4|4603.1|4597.1|0
1738749600000|2025-02-05 10:00:00|4602.6|4596.6|4603.4|4597.4|4603.4|4597.4|4602.6|4596.6|0
1738749610000|2025-02-05 10:00:10|4603.1|4597.1|4603.6|4597.6|4603.6|4597.6|4603.1|4597.1|0
1738749620000|2025-02-05 10:00:20|4603.1|4597.1|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|1
1738749630000|2025-02-05 10:00:30|4602.7|4596.7|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|0
1738749650000|2025-02-05 10:00:50|4603.1|4597.1|4603.4|4597.4|4603.4|4597.4|4603.1|4597.1|1
1738749660000|2025-02-05 10:01:00|4603.1|4597.1|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|0
1738749680000|2025-02-05 10:01:20|4602.2|4596.2|4599.7|4593.7|4602.2|4596.2|4599.7|4593.7|15
1738749690000|2025-02-05 10:01:30|4600.1|4594.1|4600.6|4594.6|4600.6|4594.6|4600.1|4594.1|0
1738749700000|2025-02-05 10:01:40|4600.4|4594.4|4600.1|4594.1|4600.4|4594.4|4600.1|4594.1|1
1738749710000|2025-02-05 10:01:50|4599.6|4593.6|4599.4|4593.4|4599.6|4593.6|4599.1|4593.1|0
1738749720000|2025-02-05 10:02:00|4599.6|4593.6|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|0
1738749730000|2025-02-05 10:02:10|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1738749740000|2025-02-05 10:02:20|4598.4|4592.4|4598.6|4592.6|4598.6|4592.6|4598.4|4592.4|0
1738749750000|2025-02-05 10:02:30|4598.7|4592.7|4599.4|4593.4|4599.4|4593.4|4598.7|4592.7|4
1738749770000|2025-02-05 10:02:50|4599.6|4593.6|4599.9|4593.9|4599.9|4593.9|4599.6|4593.6|0
1738749780000|2025-02-05 10:03:00|4599.1|4593.1|4599.6|4593.6|4599.6|4593.6|4599.1|4593.1|1
1738749800000|2025-02-05 10:03:20|4599.4|4593.4|4599.1|4593.1|4599.6|4593.6|4599.1|4593.1|0
1738749810000|2025-02-05 10:03:30|4599.4|4593.4|4598.7|4592.7|4599.4|4593.4|4598.4|4592.4|5
1738749820000|2025-02-05 10:03:40|4598.4|4592.4|4598.4|4592.4|4598.6|4592.6|4598.4|4592.4|3
1738749830000|2025-02-05 10:03:50|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|1
1738749840000|2025-02-05 10:04:00|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|1
1738749860000|2025-02-05 10:04:20|4598.1|4592.1|4599.7|4593.7|4599.7|4593.7|4597.9|4591.9|7
1738749870000|2025-02-05 10:04:30|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1738749880000|2025-02-05 10:04:40|4600.7|4594.7|4601.1|4595.1|4601.1|4595.1|4600.7|4594.7|0
1738749890000|2025-02-05 10:04:50|4601.2|4595.2|4600.6|4594.6|4601.6|4595.6|4600.6|4594.6|1
1738749900000|2025-02-05 10:05:00|||||||||1
1738749910000|2025-02-05 10:05:10|4600.1|4594.1|4599.7|4593.7|4600.1|4594.1|4599.7|4593.7|3
1738749920000|2025-02-05 10:05:20|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|1
1738749960000|2025-02-05 10:06:00|4599.2|4593.2|4597.7|4591.7|4599.2|4593.2|4596.9|4590.9|7
1738749980000|2025-02-05 10:06:20|4597.6|4591.6|4596.7|4590.7|4597.6|4591.6|4596.7|4590.7|0
1738749990000|2025-02-05 10:06:30|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.4|4591.4|0
1738750000000|2025-02-05 10:06:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|2
1738750010000|2025-02-05 10:06:50|4597.6|4591.6|4596.7|4590.7|4597.6|4591.6|4596.7|4590.7|0
1738750020000|2025-02-05 10:07:00|4597.1|4591.1|4596.9|4590.9|4597.1|4591.1|4596.9|4590.9|6
1738750030000|2025-02-05 10:07:10|4597.2|4591.2|4597.4|4591.4|4597.4|4591.4|4597.1|4591.1|6
1738750040000|2025-02-05 10:07:20|||||||||1
1738750050000|2025-02-05 10:07:30|4597.6|4591.6|4597.9|4591.9|4597.9|4591.9|4597.6|4591.6|0
1738750060000|2025-02-05 10:07:40|4597.6|4591.6|4596.9|4590.9|4597.9|4591.9|4596.9|4590.9|10
1738750070000|2025-02-05 10:07:50|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|4
1738750080000|2025-02-05 10:08:00|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1738750100000|2025-02-05 10:08:20|||||||||1
1738750110000|2025-02-05 10:08:30|||||||||1
1738750120000|2025-02-05 10:08:40|4595.9|4589.9|4595.6|4589.6|4595.9|4589.9|4595.6|4589.6|0
1738750140000|2025-02-05 10:09:00|4595.9|4589.9|4596.4|4590.4|4596.4|4590.4|4595.6|4589.6|3
1738750150000|2025-02-05 10:09:10|4596.2|4590.2|4595.6|4589.6|4596.2|4590.2|4595.6|4589.6|0
1738750210000|2025-02-05 10:10:10|||||||||1
1738750220000|2025-02-05 10:10:20|||||||||1
1738750230000|2025-02-05 10:10:30|4595.4|4589.4|4595.1|4589.1|4595.4|4589.4|4594.7|4588.7|2
1738750240000|2025-02-05 10:10:40|4594.7|4588.7|4594.1|4588.1|4595.1|4589.1|4594.1|4588.1|2
1738750250000|2025-02-05 10:10:50|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1738750260000|2025-02-05 10:11:00|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1738750270000|2025-02-05 10:11:10|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|2
1738750320000|2025-02-05 10:12:00|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1738750330000|2025-02-05 10:12:10|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.6|4587.6|2
1738750340000|2025-02-05 10:12:20|4593.6|4587.6|4593.7|4587.7|4593.7|4587.7|4593.6|4587.6|0
1738750350000|2025-02-05 10:12:30|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1738750360000|2025-02-05 10:12:40|4593.1|4587.1|4592.7|4586.7|4593.1|4587.1|4592.7|4586.7|2
1738750370000|2025-02-05 10:12:50|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1738750380000|2025-02-05 10:13:00|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1738750400000|2025-02-05 10:13:20|4593.4|4587.4|4592.6|4586.6|4593.4|4587.4|4592.6|4586.6|0
1738750410000|2025-02-05 10:13:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1738750420000|2025-02-05 10:13:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1738750450000|2025-02-05 10:14:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|1
1738750460000|2025-02-05 10:14:20|4592.9|4586.9|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|1
1738750470000|2025-02-05 10:14:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1738750480000|2025-02-05 10:14:40|4592.6|4586.6|4591.6|4585.6|4592.6|4586.6|4591.6|4585.6|0
1738750500000|2025-02-05 10:15:00|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|11
1738750510000|2025-02-05 10:15:10|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|2
1738750530000|2025-02-05 10:15:30|4591.4|4585.4|4591.6|4585.6|4591.6|4585.6|4591.4|4585.4|4
1738750540000|2025-02-05 10:15:40|4591.4|4585.4|4591.1|4585.1|4591.4|4585.4|4591.1|4585.1|1
1738750560000|2025-02-05 10:16:00|4591.4|4585.4|4591.9|4585.9|4591.9|4585.9|4591.4|4585.4|0
1738750570000|2025-02-05 10:16:10|4591.1|4585.1|4591.4|4585.4|4591.4|4585.4|4591.1|4585.1|2
1738750580000|2025-02-05 10:16:20|4591.6|4585.6|4590.9|4584.9|4591.6|4585.6|4590.9|4584.9|1
1738750590000|2025-02-05 10:16:30|4590.6|4584.6|4589.4|4583.4|4590.9|4584.9|4589.4|4583.4|22
1738750600000|2025-02-05 10:16:40|4583.4|4577.4|4585.1|4579.1|4585.3|4579.3|4583.4|4577.4|9
1738750610000|2025-02-05 10:16:50|4585.3|4579.3|4585.9|4579.9|4586.3|4580.3|4585.3|4579.3|6
1738750620000|2025-02-05 10:17:00|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|2
1738750630000|2025-02-05 10:17:10|4586.6|4580.6|4587.3|4581.3|4587.3|4581.3|4586.6|4580.6|6
1738750640000|2025-02-05 10:17:20|4586.8|4580.8|4585.8|4579.8|4586.8|4580.8|4585.8|4579.8|8
1738750650000|2025-02-05 10:17:30|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|0
1738750660000|2025-02-05 10:17:40|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|2
1738750670000|2025-02-05 10:17:50|||||||||1
1738750680000|2025-02-05 10:18:00|||||||||4
1738750690000|2025-02-05 10:18:10|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|2
1738750710000|2025-02-05 10:18:30|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|2
1738750720000|2025-02-05 10:18:40|||||||||2
1738750740000|2025-02-05 10:19:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|2
1738750760000|2025-02-05 10:19:20|4585.8|4579.8|4584.4|4578.4|4585.8|4579.8|4584.4|4578.4|3
1738750780000|2025-02-05 10:19:40|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|6
1738750790000|2025-02-05 10:19:50|4583.6|4577.6|4583.6|4577.6|4583.9|4577.9|4583.6|4577.6|6
1738750800000|2025-02-05 10:20:00|4582.4|4576.4|4582.3|4576.3|4582.4|4576.4|4582.3|4576.3|3
1738750820000|2025-02-05 10:20:20|4582.8|4576.8|4582.3|4576.3|4583.3|4577.3|4582.3|4576.3|2
1738750830000|2025-02-05 10:20:30|4582.6|4576.6|4582.9|4576.9|4582.9|4576.9|4582.3|4576.3|3
1738750840000|2025-02-05 10:20:40|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|0
1738750860000|2025-02-05 10:21:00|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.6|4576.6|3
1738750870000|2025-02-05 10:21:10|4582.6|4576.6|4582.9|4576.9|4582.9|4576.9|4582.6|4576.6|4
1738750880000|2025-02-05 10:21:20|4582.6|4576.6|4582.3|4576.3|4582.6|4576.6|4582.3|4576.3|4
1738750890000|2025-02-05 10:21:30|4582.6|4576.6|4582.3|4576.3|4582.6|4576.6|4582.3|4576.3|1
1738750900000|2025-02-05 10:21:40|||||||||1
1738750910000|2025-02-05 10:21:50|||||||||2
1738750920000|2025-02-05 10:22:00|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738750930000|2025-02-05 10:22:10|4580.3|4574.3|4579.3|4573.3|4580.3|4574.3|4579.1|4573.1|2
1738750940000|2025-02-05 10:22:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|1
1738750950000|2025-02-05 10:22:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1738750960000|2025-02-05 10:22:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1738750970000|2025-02-05 10:22:50|4580.6|4574.6|4580.3|4574.3|4580.6|4574.6|4580.3|4574.3|1
1738750980000|2025-02-05 10:23:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|2
1738750990000|2025-02-05 10:23:10|4580.3|4574.3|4580.1|4574.1|4580.6|4574.6|4580.1|4574.1|2
1738751010000|2025-02-05 10:23:30|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1738751020000|2025-02-05 10:23:40|4579.6|4573.6|4579.8|4573.8|4579.8|4573.8|4579.6|4573.6|4
1738751030000|2025-02-05 10:23:50|4579.9|4573.9|4581.1|4575.1|4581.1|4575.1|4579.9|4573.9|10
1738751040000|2025-02-05 10:24:00|4581.3|4575.3|4581.3|4575.3|4581.9|4575.9|4581.1|4575.1|2
1738751080000|2025-02-05 10:24:40|4580.8|4574.8|4581.1|4575.1|4581.1|4575.1|4580.8|4574.8|2
1738751100000|2025-02-05 10:25:00|4581.3|4575.3|4581.1|4575.1|4581.3|4575.3|4580.6|4574.6|2
1738751110000|2025-02-05 10:25:10|4581.3|4575.3|4581.1|4575.1|4581.3|4575.3|4581.1|4575.1|0
1738751140000|2025-02-05 10:25:40|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738751160000|2025-02-05 10:26:00|4581.6|4575.6|4581.1|4575.1|4581.8|4575.8|4581.1|4575.1|6
1738751180000|2025-02-05 10:26:20|4581.3|4575.3|4581.6|4575.6|4582.1|4576.1|4581.3|4575.3|8
1738751200000|2025-02-05 10:26:40|||||||||3
1738751210000|2025-02-05 10:26:50|||||||||3
1738751230000|2025-02-05 10:27:10|4581.3|4575.3|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|0
1738751270000|2025-02-05 10:27:50|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|0
1738751310000|2025-02-05 10:28:30|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|0
1738751330000|2025-02-05 10:28:50|||||||||1
1738751350000|2025-02-05 10:29:10|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|2
1738751380000|2025-02-05 10:29:40|4581.3|4575.3|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|0
1738751390000|2025-02-05 10:29:50|4581.8|4575.8|4581.6|4575.6|4581.8|4575.8|4581.6|4575.6|1
1738751400000|2025-02-05 10:30:00|4582.3|4576.3|4581.6|4575.6|4583.6|4577.6|4581.3|4575.3|15
1738751410000|2025-02-05 10:30:10|4582.1|4576.1|4581.6|4575.6|4582.1|4576.1|4581.6|4575.6|2
1738751420000|2025-02-05 10:30:20|4582.1|4576.1|4581.6|4575.6|4582.1|4576.1|4581.6|4575.6|5
1738751430000|2025-02-05 10:30:30|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738751450000|2025-02-05 10:30:50|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|1
1738751470000|2025-02-05 10:31:10|4580.9|4574.9|4581.3|4575.3|4581.3|4575.3|4580.9|4574.9|1
1738751490000|2025-02-05 10:31:30|4580.8|4574.8|4579.6|4573.6|4580.8|4574.8|4579.6|4573.6|2
1738751500000|2025-02-05 10:31:40|4579.3|4573.3|4580.8|4574.8|4580.8|4574.8|4579.1|4573.1|4
1738751510000|2025-02-05 10:31:50|4581.1|4575.1|4581.3|4575.3|4581.3|4575.3|4581.1|4575.1|0
1738751590000|2025-02-05 10:33:10|4581.1|4575.1|4580.8|4574.8|4581.1|4575.1|4580.8|4574.8|4
1738751600000|2025-02-05 10:33:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738751610000|2025-02-05 10:33:30|4581.3|4575.3|4581.6|4575.6|4581.6|4575.6|4581.3|4575.3|1
1738751620000|2025-02-05 10:33:40|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738751630000|2025-02-05 10:33:50|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|1
1738751650000|2025-02-05 10:34:10|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1738751660000|2025-02-05 10:34:20|||||||||1
1738751670000|2025-02-05 10:34:30|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738751680000|2025-02-05 10:34:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|2
1738751690000|2025-02-05 10:34:50|4582.1|4576.1|4581.3|4575.3|4582.1|4576.1|4581.3|4575.3|1
1738751740000|2025-02-05 10:35:40|4581.9|4575.9|4581.6|4575.6|4581.9|4575.9|4581.3|4575.3|1
1738751750000|2025-02-05 10:35:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738751790000|2025-02-05 10:36:30|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4580.9|4574.9|5
1738751800000|2025-02-05 10:36:40|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738751810000|2025-02-05 10:36:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738751820000|2025-02-05 10:37:00|4584.3|4578.3|4585.8|4579.8|4586.3|4580.3|4584.3|4578.3|22
1738751830000|2025-02-05 10:37:10|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1738751840000|2025-02-05 10:37:20|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|4588.1|4582.1|10
1738751850000|2025-02-05 10:37:30|4588.3|4582.3|4589.4|4583.4|4590.3|4584.3|4588.3|4582.3|8
1738751860000|2025-02-05 10:37:40|4589.6|4583.6|4587.3|4581.3|4589.6|4583.6|4587.3|4581.3|3
1738751870000|2025-02-05 10:37:50|4587.9|4581.9|4588.1|4582.1|4588.3|4582.3|4587.4|4581.4|2
1738751880000|2025-02-05 10:38:00|4587.8|4581.8|4588.1|4582.1|4588.1|4582.1|4587.8|4581.8|2
1738751890000|2025-02-05 10:38:10|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|0
1738751900000|2025-02-05 10:38:20|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1738751920000|2025-02-05 10:38:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|6
1738751930000|2025-02-05 10:38:50|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|1
1738751940000|2025-02-05 10:39:00|4587.4|4581.4|4586.1|4580.1|4587.4|4581.4|4586.1|4580.1|3
1738751950000|2025-02-05 10:39:10|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|0
1738751960000|2025-02-05 10:39:20|4585.3|4579.3|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|0
1738751980000|2025-02-05 10:39:40|4585.4|4579.4|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|0
1738752010000|2025-02-05 10:40:10|4584.9|4578.9|4582.6|4576.6|4584.9|4578.9|4582.6|4576.6|9
1738752030000|2025-02-05 10:40:30|||||||||1
1738752040000|2025-02-05 10:40:40|||||||||2
1738752050000|2025-02-05 10:40:50|4582.3|4576.3|4582.6|4576.6|4582.6|4576.6|4582.3|4576.3|1
1738752060000|2025-02-05 10:41:00|4581.6|4575.6|4582.6|4576.6|4582.6|4576.6|4581.3|4575.3|8
1738752070000|2025-02-05 10:41:10|4582.9|4576.9|4582.3|4576.3|4582.9|4576.9|4582.3|4576.3|1
1738752110000|2025-02-05 10:41:50|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.6|4576.6|1
1738752120000|2025-02-05 10:42:00|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1738752130000|2025-02-05 10:42:10|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|2
1738752140000|2025-02-05 10:42:20|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1738752150000|2025-02-05 10:42:30|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1738752170000|2025-02-05 10:42:50|4583.8|4577.8|4584.8|4578.8|4585.3|4579.3|4583.8|4577.8|1
1738752180000|2025-02-05 10:43:00|4584.4|4578.4|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|0
1738752190000|2025-02-05 10:43:10|4585.1|4579.1|4584.4|4578.4|4585.1|4579.1|4584.4|4578.4|1
1738752200000|2025-02-05 10:43:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1738752210000|2025-02-05 10:43:30|4584.1|4578.1|4584.3|4578.3|4584.3|4578.3|4584.1|4578.1|0
1738752230000|2025-02-05 10:43:50|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1738752240000|2025-02-05 10:44:00|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|1
1738752260000|2025-02-05 10:44:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1738752280000|2025-02-05 10:44:40|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|2
1738752290000|2025-02-05 10:44:50|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1738752330000|2025-02-05 10:45:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1738752340000|2025-02-05 10:45:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1738752350000|2025-02-05 10:45:50|4584.3|4578.3|4584.1|4578.1|4584.3|4578.3|4584.1|4578.1|1
1738752370000|2025-02-05 10:46:10|4583.9|4577.9|4583.3|4577.3|4583.9|4577.9|4583.3|4577.3|0
1738752410000|2025-02-05 10:46:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|2
1738752430000|2025-02-05 10:47:10|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|2
1738752440000|2025-02-05 10:47:20|4583.4|4577.4|4583.3|4577.3|4584.1|4578.1|4583.3|4577.3|0
1738752460000|2025-02-05 10:47:40|4583.6|4577.6|4583.6|4577.6|4584.6|4578.6|4583.6|4577.6|10
1738752480000|2025-02-05 10:48:00|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1738752530000|2025-02-05 10:48:50|4583.8|4577.8|4584.1|4578.1|4584.1|4578.1|4583.8|4577.8|2
1738752550000|2025-02-05 10:49:10|4583.8|4577.8|4584.1|4578.1|4584.1|4578.1|4583.8|4577.8|1
1738752560000|2025-02-05 10:49:20|4583.8|4577.8|4583.3|4577.3|4583.8|4577.8|4583.3|4577.3|0
1738752570000|2025-02-05 10:49:30|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|4583.6|4577.6|0
1738752580000|2025-02-05 10:49:40|4583.3|4577.3|4583.6|4577.6|4583.6|4577.6|4583.3|4577.3|0
1738752590000|2025-02-05 10:49:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1738752600000|2025-02-05 10:50:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|1
1738752620000|2025-02-05 10:50:20|4583.3|4577.3|4583.3|4577.3|4583.6|4577.6|4582.9|4576.9|3
1738752630000|2025-02-05 10:50:30|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1738752640000|2025-02-05 10:50:40|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4584.3|4578.3|0
1738752650000|2025-02-05 10:50:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1738752670000|2025-02-05 10:51:10|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.3|4578.3|0
1738752680000|2025-02-05 10:51:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1738752720000|2025-02-05 10:52:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1738752730000|2025-02-05 10:52:10|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1738752810000|2025-02-05 10:53:30|||||||||1
1738752830000|2025-02-05 10:53:50|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|8
1738752840000|2025-02-05 10:54:00|4584.3|4578.3|4584.6|4578.6|4584.6|4578.6|4584.3|4578.3|2
1738752850000|2025-02-05 10:54:10|4585.6|4579.6|4584.3|4578.3|4585.6|4579.6|4584.3|4578.3|9
1738752900000|2025-02-05 10:55:00|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|7
1738752910000|2025-02-05 10:55:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|1
1738752920000|2025-02-05 10:55:20|||||||||5
1738752930000|2025-02-05 10:55:30|4582.4|4576.4|4584.4|4578.4|4585.1|4579.1|4582.4|4576.4|6
1738752940000|2025-02-05 10:55:40|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1738752950000|2025-02-05 10:55:50|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1738752960000|2025-02-05 10:56:00|4582.9|4576.9|4581.3|4575.3|4582.9|4576.9|4580.4|4574.4|10
1738752970000|2025-02-05 10:56:10|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4580.8|4574.8|0
1738752990000|2025-02-05 10:56:30|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738753010000|2025-02-05 10:56:50|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1738753030000|2025-02-05 10:57:10|4581.1|4575.1|4584.4|4578.4|4585.1|4579.1|4581.1|4575.1|28
1738753040000|2025-02-05 10:57:20|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|0
1738753080000|2025-02-05 10:58:00|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4
1738753090000|2025-02-05 10:58:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|1
1738753100000|2025-02-05 10:58:20|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|4583.4|4577.4|0
1738753120000|2025-02-05 10:58:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1738753130000|2025-02-05 10:58:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1738753190000|2025-02-05 10:59:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|1
1738753200000|2025-02-05 11:00:00|4584.3|4578.3|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|3
1738753210000|2025-02-05 11:00:10|4584.3|4578.3|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|4
1738753220000|2025-02-05 11:00:20|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1738753230000|2025-02-05 11:00:30|4585.3|4579.3|4584.9|4578.9|4585.3|4579.3|4584.6|4578.6|14
1738753240000|2025-02-05 11:00:40|4585.3|4579.3|4585.3|4579.3|4585.6|4579.6|4585.3|4579.3|5
1738753250000|2025-02-05 11:00:50|4585.6|4579.6|4585.3|4579.3|4585.6|4579.6|4585.3|4579.3|1
1738753260000|2025-02-05 11:01:00|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.9|4578.9|0
1738753270000|2025-02-05 11:01:10|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|19
1738753280000|2025-02-05 11:01:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|2
1738753290000|2025-02-05 11:01:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1738753300000|2025-02-05 11:01:40|4585.3|4579.3|4586.4|4580.4|4586.9|4580.9|4585.3|4579.3|16
1738753310000|2025-02-05 11:01:50|4586.8|4580.8|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|4
1738753320000|2025-02-05 11:02:00|4588.3|4582.3|4588.6|4582.6|4588.6|4582.6|4587.9|4581.9|4
1738753330000|2025-02-05 11:02:10|4588.3|4582.3|4588.6|4582.6|4588.6|4582.6|4588.3|4582.3|0
1738753340000|2025-02-05 11:02:20|4588.8|4582.8|4590.3|4584.3|4590.3|4584.3|4588.8|4582.8|3
1738753360000|2025-02-05 11:02:40|4589.6|4583.6|4590.3|4584.3|4590.3|4584.3|4589.6|4583.6|2
1738753380000|2025-02-05 11:03:00|4590.4|4584.4|4590.4|4584.4|4591.3|4585.3|4590.4|4584.4|3
1738753390000|2025-02-05 11:03:10|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|2
1738753400000|2025-02-05 11:03:20|||||||||1
1738753410000|2025-02-05 11:03:30|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|1
1738753420000|2025-02-05 11:03:40|||||||||3
1738753440000|2025-02-05 11:04:00|4591.9|4585.9|4593.3|4587.3|4593.3|4587.3|4591.8|4585.8|6
1738753480000|2025-02-05 11:04:40|||||||||2
1738753490000|2025-02-05 11:04:50|4592.6|4586.6|4591.4|4585.4|4592.6|4586.6|4591.4|4585.4|12
1738753500000|2025-02-05 11:05:00|4591.3|4585.3|4589.8|4583.8|4591.3|4585.3|4589.8|4583.8|0
1738753510000|2025-02-05 11:05:10|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1738753520000|2025-02-05 11:05:20|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|1
1738753530000|2025-02-05 11:05:30|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|1
1738753540000|2025-02-05 11:05:40|4589.3|4583.3|4589.6|4583.6|4589.6|4583.6|4589.3|4583.3|2
1738753550000|2025-02-05 11:05:50|4589.5|4583.5|4586.6|4580.6|4589.5|4583.5|4586.6|4580.6|1
1738753560000|2025-02-05 11:06:00|4585.6|4579.6|4586.4|4580.4|4586.4|4580.4|4585.6|4579.6|4
1738753570000|2025-02-05 11:06:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1738753590000|2025-02-05 11:06:30|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4585.8|4579.8|4
1738753600000|2025-02-05 11:06:40|4586.4|4580.4|4587.4|4581.4|4587.4|4581.4|4586.4|4580.4|1
1738753610000|2025-02-05 11:06:50|4587.3|4581.3|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|1
1738753620000|2025-02-05 11:07:00|4586.6|4580.6|4585.8|4579.8|4586.6|4580.6|4585.8|4579.8|1
1738753630000|2025-02-05 11:07:10|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|1
1738753650000|2025-02-05 11:07:30|||||||||1
1738753660000|2025-02-05 11:07:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4583.8|4577.8|1
1738753700000|2025-02-05 11:08:20|4583.4|4577.4|4583.3|4577.3|4583.4|4577.4|4583.3|4577.3|0
1738753710000|2025-02-05 11:08:30|4583.1|4577.1|4583.3|4577.3|4583.3|4577.3|4583.1|4577.1|0
1738753720000|2025-02-05 11:08:40|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|1
1738753730000|2025-02-05 11:08:50|||||||||1
1738753750000|2025-02-05 11:09:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1738753760000|2025-02-05 11:09:20|4580.3|4574.3|4581.3|4575.3|4582.3|4576.3|4580.3|4574.3|1
1738753770000|2025-02-05 11:09:30|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738753780000|2025-02-05 11:09:40|4581.4|4575.4|4581.3|4575.3|4581.4|4575.4|4581.3|4575.3|0
1738753800000|2025-02-05 11:10:00|4582.1|4576.1|4581.8|4575.8|4582.1|4576.1|4581.8|4575.8|1
1738753810000|2025-02-05 11:10:10|4581.5|4575.5|4581.6|4575.6|4581.8|4575.8|4581.3|4575.3|0
1738753820000|2025-02-05 11:10:20|4581.8|4575.8|4582.1|4576.1|4582.1|4576.1|4581.5|4575.5|2
1738753830000|2025-02-05 11:10:30|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738753840000|2025-02-05 11:10:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1738753870000|2025-02-05 11:11:10|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738753880000|2025-02-05 11:11:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738753890000|2025-02-05 11:11:30|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1738753900000|2025-02-05 11:11:40|4580.1|4574.1|4579.3|4573.3|4580.1|4574.1|4579.1|4573.1|2
1738753910000|2025-02-05 11:11:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|5
1738753920000|2025-02-05 11:12:00|4579|4573|4578.6|4572.6|4579|4573|4578.3|4572.3|0
1738753930000|2025-02-05 11:12:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738753950000|2025-02-05 11:12:30|4578.6|4572.6|4578.3|4572.3|4578.6|4572.6|4578.3|4572.3|2
1738753980000|2025-02-05 11:13:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|1
1738753990000|2025-02-05 11:13:10|||||||||1
1738754000000|2025-02-05 11:13:20|4578.3|4572.3|4575.5|4569.5|4578.3|4572.3|4574.6|4568.6|91
1738754010000|2025-02-05 11:13:30|4575.8|4569.8|4575.3|4569.3|4575.8|4569.8|4575.3|4569.3|0
1738754020000|2025-02-05 11:13:40|4573.1|4567.1|4574.3|4568.3|4575.1|4569.1|4573.1|4567.1|7
1738754030000|2025-02-05 11:13:50|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|1
1738754040000|2025-02-05 11:14:00|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1738754050000|2025-02-05 11:14:10|4575.1|4569.1|4575.3|4569.3|4575.6|4569.6|4575.1|4569.1|1
1738754060000|2025-02-05 11:14:20|4575|4569|4575.1|4569.1|4575.1|4569.1|4575|4569|5
1738754070000|2025-02-05 11:14:30|4575.5|4569.5|4576.1|4570.1|4576.1|4570.1|4575.5|4569.5|2
1738754080000|2025-02-05 11:14:40|4576.6|4570.6|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|1
1738754090000|2025-02-05 11:14:50|4575.6|4569.6|4575.8|4569.8|4575.8|4569.8|4575.3|4569.3|0
1738754100000|2025-02-05 11:15:00|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1738754120000|2025-02-05 11:15:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1738754130000|2025-02-05 11:15:30|4576.1|4570.1|4577.1|4571.1|4577.1|4571.1|4576.1|4570.1|6
1738754140000|2025-02-05 11:15:40|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1738754150000|2025-02-05 11:15:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1738754170000|2025-02-05 11:16:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1738754180000|2025-02-05 11:16:20|4576.6|4570.6|4576.3|4570.3|4577.3|4571.3|4576.3|4570.3|5
1738754190000|2025-02-05 11:16:30|4577.1|4571.1|4577.3|4571.3|4577.3|4571.3|4577.1|4571.1|1
1738754210000|2025-02-05 11:16:50|4577.6|4571.6|4579.3|4573.3|4579.3|4573.3|4577.6|4571.6|5
1738754220000|2025-02-05 11:17:00|4581.1|4575.1|4580.8|4574.8|4581.1|4575.1|4580.8|4574.8|4
1738754230000|2025-02-05 11:17:10|4580.3|4574.3|4577.3|4571.3|4580.3|4574.3|4577.3|4571.3|3
1738754240000|2025-02-05 11:17:20|4576.8|4570.8|4577.3|4571.3|4577.3|4571.3|4576.8|4570.8|0
1738754250000|2025-02-05 11:17:30|4576.5|4570.5|4576.1|4570.1|4576.6|4570.6|4575.8|4569.8|2
1738754260000|2025-02-05 11:17:40|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|1
1738754270000|2025-02-05 11:17:50|4576.1|4570.1|4576.3|4570.3|4576.6|4570.6|4576.1|4570.1|1
1738754280000|2025-02-05 11:18:00|4576.6|4570.6|4577.3|4571.3|4577.3|4571.3|4576.6|4570.6|1
1738754290000|2025-02-05 11:18:10|||||||||1
1738754300000|2025-02-05 11:18:20|4577.6|4571.6|4576.8|4570.8|4578.3|4572.3|4576.5|4570.5|2
1738754310000|2025-02-05 11:18:30|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1738754320000|2025-02-05 11:18:40|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|4577.1|4571.1|0
1738754330000|2025-02-05 11:18:50|4577.3|4571.3|4580.1|4574.1|4580.1|4574.1|4577.3|4571.3|4
1738754340000|2025-02-05 11:19:00|4581.3|4575.3|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|1
1738754350000|2025-02-05 11:19:10|4581|4575|4580.1|4574.1|4581|4575|4580.1|4574.1|3
1738754360000|2025-02-05 11:19:20|4579.5|4573.5|4579.1|4573.1|4580.1|4574.1|4579.1|4573.1|0
1738754370000|2025-02-05 11:19:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738754380000|2025-02-05 11:19:40|4578.6|4572.6|4579.3|4573.3|4579.3|4573.3|4578.3|4572.3|2
1738754390000|2025-02-05 11:19:50|4579.6|4573.6|4579.3|4573.3|4579.6|4573.6|4579.3|4573.3|1
1738754400000|2025-02-05 11:20:00|4579.6|4573.6|4578.6|4572.6|4579.6|4573.6|4578.3|4572.3|1
1738754410000|2025-02-05 11:20:10|4579.3|4573.3|4579.1|4573.1|4579.6|4573.6|4579.1|4573.1|4
1738754420000|2025-02-05 11:20:20|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1738754430000|2025-02-05 11:20:30|4578.1|4572.1|4578.3|4572.3|4578.6|4572.6|4578.1|4572.1|1
1738754440000|2025-02-05 11:20:40|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1738754450000|2025-02-05 11:20:50|4578.3|4572.3|4578.3|4572.3|4578.6|4572.6|4578.3|4572.3|0
1738754460000|2025-02-05 11:21:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.3|4572.3|0
1738754470000|2025-02-05 11:21:10|4579.5|4573.5|4578.3|4572.3|4579.5|4573.5|4578.3|4572.3|1
1738754480000|2025-02-05 11:21:20|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|1
1738754490000|2025-02-05 11:21:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738754510000|2025-02-05 11:21:50|4578.1|4572.1|4578.3|4572.3|4578.6|4572.6|4578.1|4572.1|0
1738754520000|2025-02-05 11:22:00|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.3|4572.3|0
1738754530000|2025-02-05 11:22:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738754540000|2025-02-05 11:22:20|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|1
1738754560000|2025-02-05 11:22:40|4578.6|4572.6|4578.1|4572.1|4578.8|4572.8|4578.1|4572.1|2
1738754600000|2025-02-05 11:23:20|4578.3|4572.3|4578.6|4572.6|4578.6|4572.6|4578.3|4572.3|0
1738754610000|2025-02-05 11:23:30|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|1
1738754620000|2025-02-05 11:23:40|4578.5|4572.5|4577.1|4571.1|4578.5|4572.5|4577.1|4571.1|4
1738754630000|2025-02-05 11:23:50|||||||||1
1738754650000|2025-02-05 11:24:10|4577.3|4571.3|4577.1|4571.1|4577.3|4571.3|4577.1|4571.1|0
1738754660000|2025-02-05 11:24:20|4577.3|4571.3|4578.1|4572.1|4578.1|4572.1|4577.3|4571.3|2
1738754700000|2025-02-05 11:25:00|4577.8|4571.8|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|1
1738754710000|2025-02-05 11:25:10|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1738754730000|2025-02-05 11:25:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|2
1738754740000|2025-02-05 11:25:40|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1738754770000|2025-02-05 11:26:10|4579.3|4573.3|4579.1|4573.1|4579.3|4573.3|4579.1|4573.1|3
1738754800000|2025-02-05 11:26:40|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1738754810000|2025-02-05 11:26:50|4578.1|4572.1|4577.8|4571.8|4578.1|4572.1|4577.8|4571.8|4
1738754820000|2025-02-05 11:27:00|4578.1|4572.1|4578.3|4572.3|4578.3|4572.3|4578.1|4572.1|0
1738754830000|2025-02-05 11:27:10|4578.6|4572.6|4578.1|4572.1|4579.3|4573.3|4578.1|4572.1|3
1738754840000|2025-02-05 11:27:20|4578.3|4572.3|4579.1|4573.1|4579.1|4573.1|4578.3|4572.3|1
1738754850000|2025-02-05 11:27:30|4578.8|4572.8|4578.1|4572.1|4578.8|4572.8|4578.1|4572.1|0
1738754860000|2025-02-05 11:27:40|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1738754870000|2025-02-05 11:27:50|4579.1|4573.1|4578.3|4572.3|4579.1|4573.1|4578.3|4572.3|1
1738754890000|2025-02-05 11:28:10|4578.6|4572.6|4579.1|4573.1|4579.1|4573.1|4578.3|4572.3|4
1738754900000|2025-02-05 11:28:20|4579.3|4573.3|4578.1|4572.1|4579.6|4573.6|4578.1|4572.1|4
1738754910000|2025-02-05 11:28:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738754930000|2025-02-05 11:28:50|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1738754940000|2025-02-05 11:29:00|4578.3|4572.3|4578.1|4572.1|4578.3|4572.3|4578.1|4572.1|0
1738754950000|2025-02-05 11:29:10|4577.1|4571.1|4577.1|4571.1|4577.3|4571.3|4577.1|4571.1|4
1738754960000|2025-02-05 11:29:20|4577.3|4571.3|4577.3|4571.3|4577.6|4571.6|4577.1|4571.1|0
1738754970000|2025-02-05 11:29:30|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.3|4571.3|1
1738754980000|2025-02-05 11:29:40|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1738754990000|2025-02-05 11:29:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|2
1738755000000|2025-02-05 11:30:00|4577.3|4571.3|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|2
1738755010000|2025-02-05 11:30:10|4577.5|4571.5|4578.1|4572.1|4578.1|4572.1|4577.5|4571.5|0
1738755030000|2025-02-05 11:30:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738755050000|2025-02-05 11:30:50|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|4578.6|4572.6|0
1738755070000|2025-02-05 11:31:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738755080000|2025-02-05 11:31:20|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|1
1738755100000|2025-02-05 11:31:40|4577.1|4571.1|4576.3|4570.3|4577.1|4571.1|4576.3|4570.3|8
1738755110000|2025-02-05 11:31:50|4576.6|4570.6|4574.1|4568.1|4576.6|4570.6|4573.3|4567.3|24
1738755120000|2025-02-05 11:32:00|4574.3|4568.3|4575.1|4569.1|4575.1|4569.1|4574.3|4568.3|0
1738755130000|2025-02-05 11:32:10|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1738755160000|2025-02-05 11:32:40|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1738755170000|2025-02-05 11:32:50|4575.1|4569.1|4574.5|4568.5|4575.1|4569.1|4574.5|4568.5|1
1738755180000|2025-02-05 11:33:00|4575.1|4569.1|4575.6|4569.6|4575.6|4569.6|4575.1|4569.1|0
1738755190000|2025-02-05 11:33:10|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|2
1738755200000|2025-02-05 11:33:20|4576.6|4570.6|4577.3|4571.3|4577.6|4571.6|4576.6|4570.6|1
1738755210000|2025-02-05 11:33:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.3|4571.3|0
1738755220000|2025-02-05 11:33:40|4577.3|4571.3|4578.3|4572.3|4578.3|4572.3|4577.3|4571.3|1
1738755240000|2025-02-05 11:34:00|||||||||1
1738755250000|2025-02-05 11:34:10|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|1
1738755270000|2025-02-05 11:34:30|4577.1|4571.1|4576.5|4570.5|4577.1|4571.1|4576.3|4570.3|0
1738755280000|2025-02-05 11:34:40|4577.1|4571.1|4576.3|4570.3|4577.1|4571.1|4576.3|4570.3|0
1738755290000|2025-02-05 11:34:50|||||||||1
1738755300000|2025-02-05 11:35:00|4576.1|4570.1|4575.5|4569.5|4576.1|4570.1|4575.5|4569.5|1
1738755310000|2025-02-05 11:35:10|4575.8|4569.8|4576.1|4570.1|4576.1|4570.1|4575.5|4569.5|0
1738755320000|2025-02-05 11:35:20|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738755330000|2025-02-05 11:35:30|4575.8|4569.8|4575.5|4569.5|4575.8|4569.8|4575.5|4569.5|1
1738755340000|2025-02-05 11:35:40|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1738755350000|2025-02-05 11:35:50|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738755360000|2025-02-05 11:36:00|4576.1|4570.1|4575.5|4569.5|4576.1|4570.1|4575.5|4569.5|0
1738755370000|2025-02-05 11:36:10|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|0
1738755380000|2025-02-05 11:36:20|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738755390000|2025-02-05 11:36:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|2
1738755400000|2025-02-05 11:36:40|4575|4569|4574.3|4568.3|4575|4569|4574.3|4568.3|0
1738755410000|2025-02-05 11:36:50|4574.1|4568.1|4575.1|4569.1|4575.1|4569.1|4574.1|4568.1|3
1738755460000|2025-02-05 11:37:40|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1738755470000|2025-02-05 11:37:50|4574.3|4568.3|4574.1|4568.1|4574.3|4568.3|4574.1|4568.1|0
1738755480000|2025-02-05 11:38:00|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4
1738755490000|2025-02-05 11:38:10|4573.6|4567.6|4574.1|4568.1|4574.1|4568.1|4573.5|4567.5|1
1738755500000|2025-02-05 11:38:20|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|4574.3|4568.3|0
1738755510000|2025-02-05 11:38:30|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|0
1738755550000|2025-02-05 11:39:10|||||||||1
1738755570000|2025-02-05 11:39:30|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|1
1738755600000|2025-02-05 11:40:00|4573.5|4567.5|4574.3|4568.3|4574.3|4568.3|4573.5|4567.5|3
1738755610000|2025-02-05 11:40:10|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1738755620000|2025-02-05 11:40:20|4573.8|4567.8|4574.1|4568.1|4574.1|4568.1|4573.3|4567.3|1
1738755630000|2025-02-05 11:40:30|4574.3|4568.3|4573.3|4567.3|4575.3|4569.3|4573.3|4567.3|3
1738755670000|2025-02-05 11:41:10|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|5
1738755680000|2025-02-05 11:41:20|4572.6|4566.6|4572.1|4566.1|4572.6|4566.6|4572.1|4566.1|4
1738755700000|2025-02-05 11:41:40|4571.6|4565.6|4571.3|4565.3|4571.6|4565.6|4571.3|4565.3|0
1738755710000|2025-02-05 11:41:50|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.3|4565.3|1
1738755720000|2025-02-05 11:42:00|4572.3|4566.3|4571.6|4565.6|4572.3|4566.3|4571.3|4565.3|1
1738755730000|2025-02-05 11:42:10|4571.3|4565.3|4572.3|4566.3|4573.1|4567.1|4571.3|4565.3|4
1738755740000|2025-02-05 11:42:20|4572.6|4566.6|4572.3|4566.3|4572.6|4566.6|4572.3|4566.3|1
1738755750000|2025-02-05 11:42:30|4572.5|4566.5|4572.3|4566.3|4572.5|4566.5|4572.3|4566.3|1
1738755780000|2025-02-05 11:43:00|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|3
1738755800000|2025-02-05 11:43:20|4572.8|4566.8|4572.8|4566.8|4573.1|4567.1|4572.8|4566.8|0
1738755810000|2025-02-05 11:43:30|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1738755840000|2025-02-05 11:44:00|4572.6|4566.6|4573.3|4567.3|4573.3|4567.3|4572.6|4566.6|4
1738755850000|2025-02-05 11:44:10|4572.5|4566.5|4572.8|4566.8|4572.8|4566.8|4572.5|4566.5|2
1738755860000|2025-02-05 11:44:20|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|0
1738755880000|2025-02-05 11:44:40|||||||||1
1738755890000|2025-02-05 11:44:50|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|10
1738755900000|2025-02-05 11:45:00|4572.5|4566.5|4572.3|4566.3|4572.5|4566.5|4572.3|4566.3|0
1738755910000|2025-02-05 11:45:10|4572.6|4566.6|4572.3|4566.3|4573.1|4567.1|4572.3|4566.3|1
1738755920000|2025-02-05 11:45:20|4572.1|4566.1|4572.3|4566.3|4573.1|4567.1|4572.1|4566.1|1
1738755940000|2025-02-05 11:45:40|4572.6|4566.6|4572.3|4566.3|4572.8|4566.8|4572.3|4566.3|1
1738755950000|2025-02-05 11:45:50|||||||||1
1738755960000|2025-02-05 11:46:00|||||||||2
1738755970000|2025-02-05 11:46:10|4572.1|4566.1|4571.6|4565.6|4572.1|4566.1|4571.6|4565.6|1
1738755980000|2025-02-05 11:46:20|||||||||1
1738755990000|2025-02-05 11:46:30|||||||||1
1738756000000|2025-02-05 11:46:40|4571.3|4565.3|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|1
1738756010000|2025-02-05 11:46:50|4571.3|4565.3|4571.6|4565.6|4571.6|4565.6|4571.3|4565.3|0
1738756040000|2025-02-05 11:47:20|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|3
1738756050000|2025-02-05 11:47:30|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|0
1738756060000|2025-02-05 11:47:40|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|1
1738756070000|2025-02-05 11:47:50|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|0
1738756080000|2025-02-05 11:48:00|4572.8|4566.8|4573.3|4567.3|4573.3|4567.3|4572.8|4566.8|1
1738756110000|2025-02-05 11:48:30|||||||||1
1738756140000|2025-02-05 11:49:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.3|4567.3|0
1738756150000|2025-02-05 11:49:10|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1738756180000|2025-02-05 11:49:40|||||||||2
1738756200000|2025-02-05 11:50:00|4573.6|4567.6|4573.3|4567.3|4573.6|4567.6|4573.3|4567.3|0
1738756210000|2025-02-05 11:50:10|||||||||1
1738756230000|2025-02-05 11:50:30|||||||||1
1738756240000|2025-02-05 11:50:40|||||||||2
1738756250000|2025-02-05 11:50:50|4573.6|4567.6|4573.3|4567.3|4573.6|4567.6|4573.3|4567.3|1
1738756270000|2025-02-05 11:51:10|4576.1|4570.1|4575.3|4569.3|4576.1|4570.1|4575.3|4569.3|2
1738756290000|2025-02-05 11:51:30|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738756300000|2025-02-05 11:51:40|4575.3|4569.3|4575|4569|4575.3|4569.3|4575|4569|2
1738756320000|2025-02-05 11:52:00|4575.3|4569.3|4575|4569|4575.3|4569.3|4575|4569|0
1738756340000|2025-02-05 11:52:20|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1738756350000|2025-02-05 11:52:30|4576|4570|4577|4571|4577.3|4571.3|4576|4570|3
1738756360000|2025-02-05 11:52:40|4576.3|4570.3|4576.3|4570.3|4576.6|4570.6|4576.3|4570.3|1
1738756390000|2025-02-05 11:53:10|||||||||1
1738756430000|2025-02-05 11:53:50|4576|4570|4576.3|4570.3|4576.3|4570.3|4576|4570|1
1738756440000|2025-02-05 11:54:00|4576|4570|4575.6|4569.6|4576|4570|4574.5|4568.5|4
1738756460000|2025-02-05 11:54:20|4575.8|4569.8|4576.3|4570.3|4576.3|4570.3|4575.8|4569.8|1
1738756470000|2025-02-05 11:54:30|4576.5|4570.5|4577.1|4571.1|4577.1|4571.1|4576.5|4570.5|0
1738756480000|2025-02-05 11:54:40|4577.3|4571.3|4578.3|4572.3|4578.3|4572.3|4577.3|4571.3|2
1738756510000|2025-02-05 11:55:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|2
1738756520000|2025-02-05 11:55:20|4578.3|4572.3|4579.5|4573.5|4579.5|4573.5|4578.3|4572.3|3
1738756530000|2025-02-05 11:55:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738756540000|2025-02-05 11:55:40|4578.3|4572.3|4578.1|4572.1|4578.3|4572.3|4578.1|4572.1|1
1738756550000|2025-02-05 11:55:50|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738756560000|2025-02-05 11:56:00|4578.1|4572.1|4578.5|4572.5|4578.5|4572.5|4577.3|4571.3|0
1738756570000|2025-02-05 11:56:10|4578.3|4572.3|4578.1|4572.1|4578.3|4572.3|4578.1|4572.1|1
1738756600000|2025-02-05 11:56:40|4578.3|4572.3|4579.3|4573.3|4579.3|4573.3|4578.1|4572.1|2
1738756610000|2025-02-05 11:56:50|4579.5|4573.5|4580.3|4574.3|4580.3|4574.3|4579.5|4573.5|2
1738756620000|2025-02-05 11:57:00|4579.6|4573.6|4579.5|4573.5|4579.6|4573.6|4579.3|4573.3|1
1738756630000|2025-02-05 11:57:10|4579.3|4573.3|4579.1|4573.1|4579.3|4573.3|4579.1|4573.1|0
1738756640000|2025-02-05 11:57:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738756650000|2025-02-05 11:57:30|4579.1|4573.1|4579.3|4573.3|4579.3|4573.3|4578.3|4572.3|1
1738756690000|2025-02-05 11:58:10|4580|4574|4579.3|4573.3|4580.8|4574.8|4579.3|4573.3|15
1738756710000|2025-02-05 11:58:30|4579.8|4573.8|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|5
1738756720000|2025-02-05 11:58:40|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.5|4573.5|2
1738756730000|2025-02-05 11:58:50|||||||||3
1738756750000|2025-02-05 11:59:10|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738756760000|2025-02-05 11:59:20|4579|4573|4578.5|4572.5|4579|4573|4578.5|4572.5|0
1738756780000|2025-02-05 11:59:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738756790000|2025-02-05 11:59:50|4578.1|4572.1|4578.1|4572.1|4578.3|4572.3|4578.1|4572.1|0
1738756800000|2025-02-05 12:00:00|4577.3|4571.3|4576.3|4570.3|4577.3|4571.3|4576.3|4570.3|0
1738756810000|2025-02-05 12:00:10|4576|4570|4574.3|4568.3|4576|4570|4574.3|4568.3|4
1738756830000|2025-02-05 12:00:30|4574.5|4568.5|4575.1|4569.1|4575.1|4569.1|4574.5|4568.5|0
1738756850000|2025-02-05 12:00:50|4574.8|4568.8|4576.3|4570.3|4576.3|4570.3|4574.8|4568.8|0
1738756860000|2025-02-05 12:01:00|4576|4570|4575.8|4569.8|4576|4570|4575.3|4569.3|2
1738756870000|2025-02-05 12:01:10|4575.6|4569.6|4575.3|4569.3|4575.6|4569.6|4575.3|4569.3|0
1738756880000|2025-02-05 12:01:20|||||||||1
1738756900000|2025-02-05 12:01:40|4574.7|4568.7|4574.3|4568.3|4574.7|4568.7|4574.3|4568.3|21
1738756910000|2025-02-05 12:01:50|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|1
1738756920000|2025-02-05 12:02:00|4574.3|4568.3|4575.2|4569.2|4575.2|4569.2|4574.3|4568.3|4
1738756940000|2025-02-05 12:02:20|||||||||2
1738756950000|2025-02-05 12:02:30|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|1
1738756960000|2025-02-05 12:02:40|4576|4570|4576.2|4570.2|4576.2|4570.2|4576|4570|2
1738756970000|2025-02-05 12:02:50|||||||||1
1738756980000|2025-02-05 12:03:00|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4
1738756990000|2025-02-05 12:03:10|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|1
1738757010000|2025-02-05 12:03:30|4576.6|4570.6|4576.7|4570.7|4576.7|4570.7|4576.2|4570.2|5
1738757020000|2025-02-05 12:03:40|4577.3|4571.3|4575.7|4569.7|4577.3|4571.3|4575.3|4569.3|5
1738757030000|2025-02-05 12:03:50|4576.3|4570.3|4576.2|4570.2|4576.3|4570.3|4576.2|4570.2|2
1738757040000|2025-02-05 12:04:00|4576.3|4570.3|4575.3|4569.3|4576.3|4570.3|4575.3|4569.3|1
1738757050000|2025-02-05 12:04:10|4574.8|4568.8|4574.3|4568.3|4574.8|4568.8|4574.3|4568.3|2
1738757060000|2025-02-05 12:04:20|4574.2|4568.2|4574.3|4568.3|4574.3|4568.3|4574.2|4568.2|2
1738757070000|2025-02-05 12:04:30|4574.2|4568.2|4573.7|4567.7|4574.2|4568.2|4573.7|4567.7|0
1738757100000|2025-02-05 12:05:00|4573.3|4567.3|4572.7|4566.7|4573.3|4567.3|4572.7|4566.7|5
1738757110000|2025-02-05 12:05:10|4571.8|4565.8|4571.3|4565.3|4571.8|4565.8|4571.3|4565.3|5
1738757120000|2025-02-05 12:05:20|4571.7|4565.7|4571.3|4565.3|4571.7|4565.7|4571.3|4565.3|0
1738757130000|2025-02-05 12:05:30|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1738757140000|2025-02-05 12:05:40|4571.3|4565.3|4572.2|4566.2|4572.2|4566.2|4571.3|4565.3|1
1738757150000|2025-02-05 12:05:50|4572.3|4566.3|4573.2|4567.2|4573.2|4567.2|4572.3|4566.3|1
1738757170000|2025-02-05 12:06:10|4573.5|4567.5|4573.5|4567.5|4574.2|4568.2|4573.5|4567.5|0
1738757180000|2025-02-05 12:06:20|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1738757230000|2025-02-05 12:07:10|4573.2|4567.2|4572.3|4566.3|4573.2|4567.2|4572.3|4566.3|1
1738757250000|2025-02-05 12:07:30|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4
1738757260000|2025-02-05 12:07:40|||||||||1
1738757280000|2025-02-05 12:08:00|4574.2|4568.2|4573.3|4567.3|4574.2|4568.2|4573.3|4567.3|1
1738757300000|2025-02-05 12:08:20|4573|4567|4573.3|4567.3|4573.3|4567.3|4573|4567|0
1738757310000|2025-02-05 12:08:30|4572.5|4566.5|4572.5|4566.5|4572.8|4566.8|4572.5|4566.5|1
1738757320000|2025-02-05 12:08:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1738757330000|2025-02-05 12:08:50|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|4573.3|4567.3|0
1738757350000|2025-02-05 12:09:10|4572.8|4566.8|4573.2|4567.2|4573.2|4567.2|4572.8|4566.8|1
1738757360000|2025-02-05 12:09:20|4572.8|4566.8|4573.3|4567.3|4573.3|4567.3|4572.3|4566.3|3
1738757380000|2025-02-05 12:09:40|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1738757390000|2025-02-05 12:09:50|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1738757400000|2025-02-05 12:10:00|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.3|4567.3|1
1738757430000|2025-02-05 12:10:30|4573.8|4567.8|4574.2|4568.2|4574.2|4568.2|4573.8|4567.8|0
1738757440000|2025-02-05 12:10:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1738757460000|2025-02-05 12:11:00|4574.2|4568.2|4573.8|4567.8|4574.2|4568.2|4573.8|4567.8|1
1738757480000|2025-02-05 12:11:20|4573.5|4567.5|4573.3|4567.3|4573.5|4567.5|4573.3|4567.3|0
1738757490000|2025-02-05 12:11:30|4573.7|4567.7|4577.5|4571.5|4577.5|4571.5|4573.7|4567.7|10
1738757500000|2025-02-05 12:11:40|4577.8|4571.8|4579.3|4573.3|4580|4574|4577.5|4571.5|47
1738757510000|2025-02-05 12:11:50|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|6
1738757520000|2025-02-05 12:12:00|4579.3|4573.3|4578.2|4572.2|4579.3|4573.3|4578.2|4572.2|4
1738757530000|2025-02-05 12:12:10|4578.3|4572.3|4580.3|4574.3|4580.3|4574.3|4578.3|4572.3|3
1738757540000|2025-02-05 12:12:20|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|1
1738757550000|2025-02-05 12:12:30|4580.3|4574.3|4579.2|4573.2|4583.2|4577.2|4579.2|4573.2|35
1738757560000|2025-02-05 12:12:40|4578.2|4572.2|4579.5|4573.5|4579.8|4573.8|4578.2|4572.2|3
1738757570000|2025-02-05 12:12:50|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|1
1738757580000|2025-02-05 12:13:00|4579.3|4573.3|4578.5|4572.5|4579.3|4573.3|4578.3|4572.3|1
1738757600000|2025-02-05 12:13:20|4578.7|4572.7|4578.5|4572.5|4578.7|4572.7|4578.5|4572.5|1
1738757610000|2025-02-05 12:13:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738757620000|2025-02-05 12:13:40|||||||||3
1738757630000|2025-02-05 12:13:50|4578.7|4572.7|4579.3|4573.3|4579.3|4573.3|4578.7|4572.7|1
1738757640000|2025-02-05 12:14:00|4579.2|4573.2|4579.2|4573.2|4579.3|4573.3|4579.2|4573.2|0
1738757650000|2025-02-05 12:14:10|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1738757660000|2025-02-05 12:14:20|4577.8|4571.8|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|1
1738757670000|2025-02-05 12:14:30|4577.2|4571.2|4577.3|4571.3|4577.3|4571.3|4577.2|4571.2|7
1738757680000|2025-02-05 12:14:40|4577.2|4571.2|4577.3|4571.3|4577.3|4571.3|4577.2|4571.2|1
1738757690000|2025-02-05 12:14:50|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|3
1738757700000|2025-02-05 12:15:00|4577.8|4571.8|4578.8|4572.8|4579.2|4573.2|4577.8|4571.8|1
1738757710000|2025-02-05 12:15:10|4579.2|4573.2|4578.3|4572.3|4579.2|4573.2|4578.3|4572.3|1
1738757720000|2025-02-05 12:15:20|4577.3|4571.3|4578.3|4572.3|4578.3|4572.3|4577.3|4571.3|5
1738757730000|2025-02-05 12:15:30|4578.2|4572.2|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|0
1738757750000|2025-02-05 12:15:50|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1738757760000|2025-02-05 12:16:00|4578.3|4572.3|4579.3|4573.3|4579.3|4573.3|4578.3|4572.3|2
1738757770000|2025-02-05 12:16:10|||||||||1
1738757790000|2025-02-05 12:16:30|4580.3|4574.3|4580.2|4574.2|4580.3|4574.3|4580.2|4574.2|5
1738757800000|2025-02-05 12:16:40|4580.3|4574.3|4580.5|4574.5|4580.5|4574.5|4580.3|4574.3|0
1738757810000|2025-02-05 12:16:50|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|2
1738757820000|2025-02-05 12:17:00|4580.5|4574.5|4582.3|4576.3|4582.3|4576.3|4580.5|4574.5|2
1738757830000|2025-02-05 12:17:10|4582.2|4576.2|4583.3|4577.3|4583.3|4577.3|4582.2|4576.2|1
1738757840000|2025-02-05 12:17:20|4583.2|4577.2|4583.3|4577.3|4583.3|4577.3|4583.2|4577.2|0
1738757860000|2025-02-05 12:17:40|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|1
1738757870000|2025-02-05 12:17:50|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1738757880000|2025-02-05 12:18:00|4582.2|4576.2|4582.2|4576.2|4582.3|4576.3|4582.2|4576.2|0
1738757900000|2025-02-05 12:18:20|4581.3|4575.3|4581.5|4575.5|4582.2|4576.2|4581.3|4575.3|2
1738757910000|2025-02-05 12:18:30|4581.3|4575.3|4581.5|4575.5|4581.5|4575.5|4581.3|4575.3|0
1738757920000|2025-02-05 12:18:40|4581.3|4575.3|4579.5|4573.5|4581.3|4575.3|4579.5|4573.5|22
1738757930000|2025-02-05 12:18:50|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738757940000|2025-02-05 12:19:00|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738757950000|2025-02-05 12:19:10|||||||||1
1738757960000|2025-02-05 12:19:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738757970000|2025-02-05 12:19:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738757990000|2025-02-05 12:19:50|4580.5|4574.5|4580.3|4574.3|4580.5|4574.5|4580.3|4574.3|6
1738758000000|2025-02-05 12:20:00|4580.2|4574.2|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|0
1738758010000|2025-02-05 12:20:10|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1738758020000|2025-02-05 12:20:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738758030000|2025-02-05 12:20:30|4578.3|4572.3|4578.3|4572.3|4578.7|4572.7|4578.3|4572.3|2
1738758040000|2025-02-05 12:20:40|4578.7|4572.7|4578.2|4572.2|4578.7|4572.7|4577.7|4571.7|1
1738758050000|2025-02-05 12:20:50|4577.8|4571.8|4578.3|4572.3|4578.3|4572.3|4577.8|4571.8|0
1738758070000|2025-02-05 12:21:10|4579.3|4573.3|4579.2|4573.2|4579.3|4573.3|4579.2|4573.2|6
1738758100000|2025-02-05 12:21:40|4579|4573|4578.3|4572.3|4579|4573|4578.2|4572.2|2
1738758110000|2025-02-05 12:21:50|4578.8|4572.8|4579.5|4573.5|4579.5|4573.5|4578.8|4572.8|0
1738758120000|2025-02-05 12:22:00|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738758130000|2025-02-05 12:22:10|4579.3|4573.3|4579.3|4573.3|4580.2|4574.2|4579.3|4573.3|1
1738758140000|2025-02-05 12:22:20|4579.2|4573.2|4579.3|4573.3|4579.3|4573.3|4578.8|4572.8|0
1738758150000|2025-02-05 12:22:30|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1738758160000|2025-02-05 12:22:40|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738758170000|2025-02-05 12:22:50|4579.2|4573.2|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|2
1738758180000|2025-02-05 12:23:00|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.3|4573.3|1
1738758200000|2025-02-05 12:23:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738758220000|2025-02-05 12:23:40|4578.8|4572.8|4578.3|4572.3|4578.8|4572.8|4578.3|4572.3|0
1738758240000|2025-02-05 12:24:00|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738758250000|2025-02-05 12:24:10|4578.3|4572.3|4577.3|4571.3|4578.3|4572.3|4577.3|4571.3|1
1738758260000|2025-02-05 12:24:20|4577.7|4571.7|4577.8|4571.8|4577.8|4571.8|4577.7|4571.7|2
1738758270000|2025-02-05 12:24:30|4578.2|4572.2|4577.8|4571.8|4578.2|4572.2|4577.8|4571.8|0
1738758290000|2025-02-05 12:24:50|4578.2|4572.2|4577.2|4571.2|4578.2|4572.2|4576.8|4570.8|1
1738758300000|2025-02-05 12:25:00|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|2
1738758310000|2025-02-05 12:25:10|4575.8|4569.8|4576.2|4570.2|4576.2|4570.2|4575.8|4569.8|1
1738758330000|2025-02-05 12:25:30|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1738758340000|2025-02-05 12:25:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1738758350000|2025-02-05 12:25:50|||||||||1
1738758360000|2025-02-05 12:26:00|4576.8|4570.8|4577.2|4571.2|4577.3|4571.3|4576.8|4570.8|1
1738758370000|2025-02-05 12:26:10|4577.3|4571.3|4578.5|4572.5|4578.5|4572.5|4577.3|4571.3|1
1738758380000|2025-02-05 12:26:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4578.8|4572.8|0
1738758400000|2025-02-05 12:26:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738758430000|2025-02-05 12:27:10|4578.3|4572.3|4578.2|4572.2|4578.3|4572.3|4578.2|4572.2|1
1738758440000|2025-02-05 12:27:20|4578.3|4572.3|4579.2|4573.2|4579.2|4573.2|4578.3|4572.3|0
1738758450000|2025-02-05 12:27:30|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738758460000|2025-02-05 12:27:40|4579.2|4573.2|4579.3|4573.3|4579.3|4573.3|4579.2|4573.2|0
1738758470000|2025-02-05 12:27:50|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738758500000|2025-02-05 12:28:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738758510000|2025-02-05 12:28:30|4579.2|4573.2|4579.3|4573.3|4579.3|4573.3|4579.2|4573.2|0
1738758540000|2025-02-05 12:29:00|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|0
1738758550000|2025-02-05 12:29:10|4579.2|4573.2|4578.2|4572.2|4579.2|4573.2|4578.2|4572.2|0
1738758560000|2025-02-05 12:29:20|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738758580000|2025-02-05 12:29:40|4578.2|4572.2|4577.8|4571.8|4578.2|4572.2|4577.8|4571.8|0
1738758600000|2025-02-05 12:30:00|4577.7|4571.7|4576.7|4570.7|4577.7|4571.7|4576.3|4570.3|1
1738758610000|2025-02-05 12:30:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|3
1738758620000|2025-02-05 12:30:20|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1738758630000|2025-02-05 12:30:30|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1738758650000|2025-02-05 12:30:50|4577.2|4571.2|4577.5|4571.5|4577.5|4571.5|4577.2|4571.2|0
1738758660000|2025-02-05 12:31:00|4577.8|4571.8|4578.2|4572.2|4578.2|4572.2|4577.8|4571.8|0
1738758670000|2025-02-05 12:31:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738758700000|2025-02-05 12:31:40|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738758710000|2025-02-05 12:31:50|4577.8|4571.8|4578.2|4572.2|4578.2|4572.2|4577.8|4571.8|0
1738758720000|2025-02-05 12:32:00|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738758740000|2025-02-05 12:32:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738758750000|2025-02-05 12:32:30|4577.8|4571.8|4578.2|4572.2|4578.2|4572.2|4577.8|4571.8|0
1738758760000|2025-02-05 12:32:40|4577.8|4571.8|4578.2|4572.2|4578.2|4572.2|4577.8|4571.8|0
1738758770000|2025-02-05 12:32:50|4578.3|4572.3|4578.2|4572.2|4578.3|4572.3|4578.2|4572.2|0
1738758790000|2025-02-05 12:33:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|0
1738758800000|2025-02-05 12:33:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738758820000|2025-02-05 12:33:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738758830000|2025-02-05 12:33:50|4578.2|4572.2|4577.8|4571.8|4578.2|4572.2|4577.8|4571.8|0
1738758850000|2025-02-05 12:34:10|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.3|4571.3|0
1738758870000|2025-02-05 12:34:30|4577.8|4571.8|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|0
1738758880000|2025-02-05 12:34:40|4577.2|4571.2|4578.2|4572.2|4578.2|4572.2|4577.2|4571.2|3
1738758890000|2025-02-05 12:34:50|4578.3|4572.3|4577.3|4571.3|4578.3|4572.3|4577.3|4571.3|1
1738758920000|2025-02-05 12:35:20|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|11
1738758930000|2025-02-05 12:35:30|4579.5|4573.5|4580.2|4574.2|4580.2|4574.2|4579.5|4573.5|3
1738758940000|2025-02-05 12:35:40|4580.3|4574.3|4580.5|4574.5|4580.5|4574.5|4580.3|4574.3|2
1738758950000|2025-02-05 12:35:50|4580.3|4574.3|4580.5|4574.5|4580.5|4574.5|4580.3|4574.3|0
1738758960000|2025-02-05 12:36:00|4580.3|4574.3|4580.3|4574.3|4580.5|4574.5|4579.3|4573.3|1
1738758970000|2025-02-05 12:36:10|4580.5|4574.5|4579.8|4573.8|4580.5|4574.5|4579.8|4573.8|0
1738758980000|2025-02-05 12:36:20|4579.5|4573.5|4579.2|4573.2|4579.5|4573.5|4578.8|4572.8|0
1738758990000|2025-02-05 12:36:30|4578.8|4572.8|4578.3|4572.3|4578.8|4572.8|4578.3|4572.3|0
1738759000000|2025-02-05 12:36:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738759030000|2025-02-05 12:37:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738759040000|2025-02-05 12:37:20|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738759050000|2025-02-05 12:37:30|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|1
1738759060000|2025-02-05 12:37:40|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|7
1738759070000|2025-02-05 12:37:50|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|0
1738759080000|2025-02-05 12:38:00|4578.7|4572.7|4578.5|4572.5|4579.3|4573.3|4578.5|4572.5|4
1738759090000|2025-02-05 12:38:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|1
1738759120000|2025-02-05 12:38:40|4578.2|4572.2|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|0
1738759160000|2025-02-05 12:39:20|4579.2|4573.2|4578.3|4572.3|4579.2|4573.2|4578.3|4572.3|1
1738759170000|2025-02-05 12:39:30|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738759180000|2025-02-05 12:39:40|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738759200000|2025-02-05 12:40:00|4578.2|4572.2|4578.2|4572.2|4578.7|4572.7|4578.2|4572.2|4
1738759210000|2025-02-05 12:40:10|4577.5|4571.5|4577.2|4571.2|4577.5|4571.5|4577.2|4571.2|0
1738759220000|2025-02-05 12:40:20|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.2|4571.2|0
1738759230000|2025-02-05 12:40:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.3|4571.3|0
1738759240000|2025-02-05 12:40:40|4577.5|4571.5|4577.7|4571.7|4577.7|4571.7|4577.2|4571.2|1
1738759250000|2025-02-05 12:40:50|4578|4572|4579.2|4573.2|4579.2|4573.2|4578|4572|7
1738759260000|2025-02-05 12:41:00|4579.3|4573.3|4579.3|4573.3|4580.2|4574.2|4579.3|4573.3|5
1738759270000|2025-02-05 12:41:10|4579.2|4573.2|4579.3|4573.3|4579.3|4573.3|4579.2|4573.2|2
1738759280000|2025-02-05 12:41:20|4579.2|4573.2|4579.2|4573.2|4579.3|4573.3|4579.2|4573.2|0
1738759290000|2025-02-05 12:41:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738759310000|2025-02-05 12:41:50|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1738759330000|2025-02-05 12:42:10|4579.2|4573.2|4576.7|4570.7|4579.2|4573.2|4576.7|4570.7|50
1738759340000|2025-02-05 12:42:20|4576.3|4570.3|4576.2|4570.2|4576.3|4570.3|4576.2|4570.2|1
1738759350000|2025-02-05 12:42:30|4576|4570|4575.7|4569.7|4576|4570|4575.7|4569.7|0
1738759360000|2025-02-05 12:42:40|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|6
1738759370000|2025-02-05 12:42:50|4573.3|4567.3|4572.7|4566.7|4573.3|4567.3|4572.7|4566.7|1
1738759380000|2025-02-05 12:43:00|4572.3|4566.3|4575.2|4569.2|4575.2|4569.2|4572.3|4566.3|9
1738759390000|2025-02-05 12:43:10|4574.5|4568.5|4571.2|4565.2|4574.5|4568.5|4570.7|4564.7|14
1738759400000|2025-02-05 12:43:20|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|1
1738759410000|2025-02-05 12:43:30|4571.7|4565.7|4570.5|4564.5|4572|4566|4569.7|4563.7|14
1738759420000|2025-02-05 12:43:40|4570.8|4564.8|4571.2|4565.2|4571.2|4565.2|4570.8|4564.8|0
1738759430000|2025-02-05 12:43:50|4570.8|4564.8|4569.7|4563.7|4570.8|4564.8|4568.7|4562.7|64
1738759440000|2025-02-05 12:44:00|4569.2|4563.2|4570.7|4564.7|4570.7|4564.7|4569.2|4563.2|24
1738759450000|2025-02-05 12:44:10|4571.3|4565.3|4571.5|4565.5|4571.5|4565.5|4571.3|4565.3|8
1738759460000|2025-02-05 12:44:20|4571.8|4565.8|4571.2|4565.2|4572.3|4566.3|4570.8|4564.8|3
1738759470000|2025-02-05 12:44:30|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|0
1738759480000|2025-02-05 12:44:40|4571.2|4565.2|4571.2|4565.2|4571.3|4565.3|4571.2|4565.2|0
1738759490000|2025-02-05 12:44:50|4570.5|4564.5|4570.3|4564.3|4570.5|4564.5|4570.3|4564.3|0
1738759500000|2025-02-05 12:45:00|4570.7|4564.7|4571.3|4565.3|4571.3|4565.3|4570.7|4564.7|3
1738759510000|2025-02-05 12:45:10|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1738759520000|2025-02-05 12:45:20|4571.3|4565.3|4572.3|4566.3|4572.3|4566.3|4571.3|4565.3|4
1738759530000|2025-02-05 12:45:30|||||||||1
1738759540000|2025-02-05 12:45:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1738759560000|2025-02-05 12:46:00|4572.8|4566.8|4572.3|4566.3|4572.8|4566.8|4572.3|4566.3|2
1738759570000|2025-02-05 12:46:10|4572|4566|4571.7|4565.7|4572|4566|4571.7|4565.7|4
1738759590000|2025-02-05 12:46:30|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1738759600000|2025-02-05 12:46:40|||||||||1
1738759610000|2025-02-05 12:46:50|4571|4565|4571.3|4565.3|4571.3|4565.3|4571|4565|1
1738759620000|2025-02-05 12:47:00|4571.2|4565.2|4568.3|4562.3|4571.2|4565.2|4568.3|4562.3|3
1738759630000|2025-02-05 12:47:10|||||||||2
1738759640000|2025-02-05 12:47:20|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|2
1738759650000|2025-02-05 12:47:30|4565.3|4559.3|4564.7|4558.7|4565.3|4559.3|4564.7|4558.7|59
1738759660000|2025-02-05 12:47:40|||||||||3
1738759670000|2025-02-05 12:47:50|4565.8|4559.8|4565.7|4559.7|4566.2|4560.2|4565.7|4559.7|7
1738759680000|2025-02-05 12:48:00|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|5
1738759690000|2025-02-05 12:48:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4
1738759700000|2025-02-05 12:48:20|4565.7|4559.7|4566.7|4560.7|4566.7|4560.7|4565.7|4559.7|4
1738759710000|2025-02-05 12:48:30|4567|4561|4567.3|4561.3|4567.3|4561.3|4567|4561|7
1738759720000|2025-02-05 12:48:40|4567.7|4561.7|4566.7|4560.7|4567.7|4561.7|4566.7|4560.7|3
1738759730000|2025-02-05 12:48:50|4566.8|4560.8|4567.3|4561.3|4567.3|4561.3|4566.8|4560.8|1
1738759740000|2025-02-05 12:49:00|4567.7|4561.7|4566.7|4560.7|4568.3|4562.3|4565.2|4559.2|66
1738759770000|2025-02-05 12:49:30|4566.2|4560.2|4565.7|4559.7|4566.2|4560.2|4565.7|4559.7|4
1738759800000|2025-02-05 12:50:00|4566|4560|4566|4560|4566|4560|4566|4560|4
1738759810000|2025-02-05 12:50:10|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|0
1738759820000|2025-02-05 12:50:20|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|5
1738759830000|2025-02-05 12:50:30|4566.7|4560.7|4566.3|4560.3|4566.7|4560.7|4566.3|4560.3|0
1738759840000|2025-02-05 12:50:40|4566.7|4560.7|4567.3|4561.3|4567.3|4561.3|4566.7|4560.7|1
1738759850000|2025-02-05 12:50:50|4567|4561|4566.7|4560.7|4567|4561|4566.7|4560.7|5
1738759890000|2025-02-05 12:51:30|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1738759900000|2025-02-05 12:51:40|4566.7|4560.7|4566.3|4560.3|4567.2|4561.2|4566.3|4560.3|4
1738759910000|2025-02-05 12:51:50|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|0
1738759920000|2025-02-05 12:52:00|4566.8|4560.8|4566.3|4560.3|4567.2|4561.2|4566.3|4560.3|11
1738759930000|2025-02-05 12:52:10|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.3|4560.3|0
1738759960000|2025-02-05 12:52:40|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1738759970000|2025-02-05 12:52:50|4566.7|4560.7|4566.3|4560.3|4567.3|4561.3|4566.3|4560.3|9
1738759980000|2025-02-05 12:53:00|4566|4560|4565.7|4559.7|4566|4560|4565.7|4559.7|5
1738759990000|2025-02-05 12:53:10|4565.3|4559.3|4564.7|4558.7|4565.7|4559.7|4564.7|4558.7|1
1738760000000|2025-02-05 12:53:20|4564.8|4558.8|4564.7|4558.7|4565.2|4559.2|4564.7|4558.7|2
1738760010000|2025-02-05 12:53:30|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|8
1738760020000|2025-02-05 12:53:40|4564|4558|4564.7|4558.7|4564.7|4558.7|4564|4558|3
1738760030000|2025-02-05 12:53:50|4563.7|4557.7|4563.7|4557.7|4564.2|4558.2|4563.7|4557.7|4
1738760040000|2025-02-05 12:54:00|4564.3|4558.3|4564.3|4558.3|4564.7|4558.7|4564.3|4558.3|5
1738760050000|2025-02-05 12:54:10|4564.2|4558.2|4564.3|4558.3|4564.3|4558.3|4564.2|4558.2|1
1738760060000|2025-02-05 12:54:20|4564.7|4558.7|4565.3|4559.3|4565.3|4559.3|4564.7|4558.7|6
1738760070000|2025-02-05 12:54:30|4565.7|4559.7|4566.3|4560.3|4566.3|4560.3|4565.7|4559.7|4
1738760100000|2025-02-05 12:55:00|4566.7|4560.7|4566.7|4560.7|4567.2|4561.2|4566.7|4560.7|5
1738760110000|2025-02-05 12:55:10|||||||||1
1738760130000|2025-02-05 12:55:30|||||||||5
1738760140000|2025-02-05 12:55:40|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|3
1738760150000|2025-02-05 12:55:50|4565.5|4559.5|4565|4559|4565.7|4559.7|4565|4559|2
1738760160000|2025-02-05 12:56:00|4564.7|4558.7|4564.2|4558.2|4565.2|4559.2|4564.2|4558.2|8
1738760170000|2025-02-05 12:56:10|4564.3|4558.3|4562.4|4556.4|4564.7|4558.7|4562.4|4556.4|23
1738760180000|2025-02-05 12:56:20|4562.5|4556.5|4562.4|4556.4|4562.9|4556.9|4562.4|4556.4|6
1738760190000|2025-02-05 12:56:30|4561.4|4555.4|4561|4555|4561.9|4555.9|4560|4554|24
1738760200000|2025-02-05 12:56:40|4561.7|4555.7|4562|4556|4562.4|4556.4|4561.5|4555.5|6
1738760220000|2025-02-05 12:57:00|4561.9|4555.9|4560.9|4554.9|4561.9|4555.9|4560|4554|15
1738760230000|2025-02-05 12:57:10|4560.5|4554.5|4560.5|4554.5|4560.9|4554.9|4560.5|4554.5|1
1738760240000|2025-02-05 12:57:20|4560.9|4554.9|4560.5|4554.5|4560.9|4554.9|4560.5|4554.5|1
1738760250000|2025-02-05 12:57:30|4560.4|4554.4|4560|4554|4560.9|4554.9|4560|4554|1
1738760260000|2025-02-05 12:57:40|4561|4555|4560|4554|4561.9|4555.9|4560|4554|10
1738760280000|2025-02-05 12:58:00|4559.7|4553.7|4560|4554|4560|4554|4559.7|4553.7|0
1738760300000|2025-02-05 12:58:20|4559.7|4553.7|4559|4553|4560|4554|4559|4553|1
1738760310000|2025-02-05 12:58:30|4560|4554|4559.9|4553.9|4560|4554|4559.9|4553.9|6
1738760330000|2025-02-05 12:58:50|4559.7|4553.7|4559|4553|4559.7|4553.7|4559|4553|2
1738760340000|2025-02-05 12:59:00|||||||||1
1738760350000|2025-02-05 12:59:10|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|44
1738760360000|2025-02-05 12:59:20|4558|4552|4558|4552|4558|4552|4558|4552|7
1738760370000|2025-02-05 12:59:30|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|2
1738760380000|2025-02-05 12:59:40|4559|4553|4558.2|4552.2|4559|4553|4558.2|4552.2|13
1738760390000|2025-02-05 12:59:50|4559|4553|4560.2|4554.2|4560.2|4554.2|4559|4553|1
1738760400000|2025-02-05 13:00:00|4560|4554|4565.2|4559.2|4567.7|4561.7|4560|4554|52
1738760410000|2025-02-05 13:00:10|4565.4|4559.4|4565.2|4559.2|4567.4|4561.4|4564.2|4558.2|1
1738760420000|2025-02-05 13:00:20|4566.3|4560.3|4564.2|4558.2|4568|4562|4564|4558|14
1738760430000|2025-02-05 13:00:30|4564|4558|4562.9|4556.9|4564|4558|4561.9|4555.9|8
1738760440000|2025-02-05 13:00:40|4563|4557|4562|4556|4563.9|4557.9|4562|4556|1
1738760450000|2025-02-05 13:00:50|4562.2|4556.2|4562.9|4556.9|4562.9|4556.9|4562|4556|2
1738760460000|2025-02-05 13:01:00|4563.9|4557.9|4562.9|4556.9|4563.9|4557.9|4562.9|4556.9|5
1738760470000|2025-02-05 13:01:10|4562.5|4556.5|4561.4|4555.4|4562.9|4556.9|4561|4555|5
1738760480000|2025-02-05 13:01:20|4561|4555|4562|4556|4562|4556|4561|4555|6
1738760490000|2025-02-05 13:01:30|4561.7|4555.7|4563.2|4557.2|4563.2|4557.2|4561.5|4555.5|12
1738760500000|2025-02-05 13:01:40|4563.5|4557.5|4562.5|4556.5|4563.5|4557.5|4562.2|4556.2|1
1738760510000|2025-02-05 13:01:50|4562.2|4556.2|4563|4557|4563|4557|4561.9|4555.9|1
1738760520000|2025-02-05 13:02:00|4562.2|4556.2|4563|4557|4563|4557|4562.2|4556.2|1
1738760530000|2025-02-05 13:02:10|4563.5|4557.5|4564.2|4558.2|4564.9|4558.9|4563.5|4557.5|2
1738760540000|2025-02-05 13:02:20|4564.5|4558.5|4566|4560|4566|4560|4564.5|4558.5|6
1738760550000|2025-02-05 13:02:30|4566.2|4560.2|4567|4561|4567|4561|4566.2|4560.2|1
1738760560000|2025-02-05 13:02:40|4567.4|4561.4|4568.2|4562.2|4568.2|4562.2|4567.4|4561.4|62
1738760570000|2025-02-05 13:02:50|4568|4562|4569|4563|4569|4563|4567.7|4561.7|1
1738760580000|2025-02-05 13:03:00|4568.7|4562.7|4567.7|4561.7|4568.7|4562.7|4567.7|4561.7|2
1738760590000|2025-02-05 13:03:10|||||||||1
1738760600000|2025-02-05 13:03:20|4568|4562|4568.2|4562.2|4568.7|4562.7|4568|4562|3
1738760610000|2025-02-05 13:03:30|4568.7|4562.7|4568|4562|4568.7|4562.7|4567.7|4561.7|3
1738760620000|2025-02-05 13:03:40|4567.7|4561.7|4567.4|4561.4|4568.2|4562.2|4567|4561|6
1738760640000|2025-02-05 13:04:00|4567|4561|4565|4559|4567|4561|4564.9|4558.9|5
1738760650000|2025-02-05 13:04:10|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1738760660000|2025-02-05 13:04:20|4565.2|4559.2|4565.9|4559.9|4565.9|4559.9|4565.2|4559.2|4
1738760680000|2025-02-05 13:04:40|4566|4560|4566|4560|4566.4|4560.4|4566|4560|0
1738760690000|2025-02-05 13:04:50|4565|4559|4565.4|4559.4|4565.4|4559.4|4565|4559|3
1738760700000|2025-02-05 13:05:00|4565|4559|4567|4561|4567|4561|4565|4559|6
1738760710000|2025-02-05 13:05:10|4566.7|4560.7|4566.4|4560.4|4566.7|4560.7|4565.9|4559.9|4
1738760720000|2025-02-05 13:05:20|4566|4560|4566.4|4560.4|4566.4|4560.4|4566|4560|1
1738760730000|2025-02-05 13:05:30|4565|4559|4564|4558|4565|4559|4563.9|4557.9|2
1738760740000|2025-02-05 13:05:40|4564.4|4558.4|4564|4558|4564.4|4558.4|4564|4558|0
1738760760000|2025-02-05 13:06:00|4563.5|4557.5|4563|4557|4563.5|4557.5|4563|4557|24
1738760770000|2025-02-05 13:06:10|4562.4|4556.4|4557.4|4551.4|4562.4|4556.4|4557.4|4551.4|82
1738760780000|2025-02-05 13:06:20|4556.7|4550.7|4558|4552|4559|4553|4556.4|4550.4|15
1738760790000|2025-02-05 13:06:30|4558.4|4552.4|4559|4553|4559|4553|4558.4|4552.4|2
1738760800000|2025-02-05 13:06:40|4558.5|4552.5|4559|4553|4559|4553|4558|4552|4
1738760810000|2025-02-05 13:06:50|4558.7|4552.7|4559|4553|4559|4553|4558|4552|1
1738760820000|2025-02-05 13:07:00|||||||||1
1738760830000|2025-02-05 13:07:10|4560.4|4554.4|4561.9|4555.9|4561.9|4555.9|4560.2|4554.2|8
1738760840000|2025-02-05 13:07:20|4561.5|4555.5|4563|4557|4563|4557|4561.5|4555.5|5
1738760850000|2025-02-05 13:07:30|4562|4556|4562|4556|4562|4556|4561.9|4555.9|1
1738760870000|2025-02-05 13:07:50|4562.5|4556.5|4562.5|4556.5|4562.9|4556.9|4562.5|4556.5|0
1738760880000|2025-02-05 13:08:00|4562|4556|4562|4556|4562|4556|4562|4556|0
1738760900000|2025-02-05 13:08:20|4562.9|4556.9|4562|4556|4562.9|4556.9|4562|4556|2
1738760910000|2025-02-05 13:08:30|4561.7|4555.7|4561|4555|4561.7|4555.7|4560.9|4554.9|4
1738760920000|2025-02-05 13:08:40|4562|4556|4562|4556|4562|4556|4562|4556|1
1738760930000|2025-02-05 13:08:50|4561.7|4555.7|4562|4556|4562|4556|4561.4|4555.4|2
1738760940000|2025-02-05 13:09:00|4561.4|4555.4|4560.2|4554.2|4561.4|4555.4|4560.2|4554.2|4
1738760950000|2025-02-05 13:09:10|4560|4554|4560.2|4554.2|4560.2|4554.2|4560|4554|0
1738760960000|2025-02-05 13:09:20|4560.5|4554.5|4562|4556|4562.9|4556.9|4560.5|4554.5|11
1738760970000|2025-02-05 13:09:30|4561.9|4555.9|4562|4556|4562|4556|4561.9|4555.9|0
1738760980000|2025-02-05 13:09:40|4562.9|4556.9|4562.5|4556.5|4562.9|4556.9|4562.5|4556.5|4
1738760990000|2025-02-05 13:09:50|4562.9|4556.9|4562.9|4556.9|4563.5|4557.5|4562.9|4556.9|3
1738761000000|2025-02-05 13:10:00|4562.5|4556.5|4561.5|4555.5|4562.9|4556.9|4561.5|4555.5|1
1738761010000|2025-02-05 13:10:10|4561.4|4555.4|4560.5|4554.5|4561.4|4555.4|4560.5|4554.5|2
1738761020000|2025-02-05 13:10:20|4560.9|4554.9|4559.9|4553.9|4561|4555|4559.9|4553.9|2
1738761030000|2025-02-05 13:10:30|4559.5|4553.5|4559|4553|4559.9|4553.9|4558.9|4552.9|1
1738761040000|2025-02-05 13:10:40|4559.4|4553.4|4560|4554|4560|4554|4559.4|4553.4|2
1738761050000|2025-02-05 13:10:50|4560.7|4554.7|4561|4555|4561|4555|4560.7|4554.7|1
1738761060000|2025-02-05 13:11:00|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4
1738761070000|2025-02-05 13:11:10|4561.7|4555.7|4561|4555|4561.7|4555.7|4561|4555|0
1738761080000|2025-02-05 13:11:20|4561.4|4555.4|4562|4556|4562|4556|4561.4|4555.4|2
1738761090000|2025-02-05 13:11:30|4562.4|4556.4|4562.4|4556.4|4562.9|4556.9|4562|4556|4
1738761100000|2025-02-05 13:11:40|4562.9|4556.9|4563.4|4557.4|4563.4|4557.4|4562.9|4556.9|1
1738761110000|2025-02-05 13:11:50|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4
1738761120000|2025-02-05 13:12:00|4563.5|4557.5|4563|4557|4563.9|4557.9|4562.9|4556.9|16
1738761130000|2025-02-05 13:12:10|4562.9|4556.9|4559.9|4553.9|4563|4557|4559.9|4553.9|8
1738761140000|2025-02-05 13:12:20|4559.4|4553.4|4560.4|4554.4|4560.4|4554.4|4559.4|4553.4|5
1738761150000|2025-02-05 13:12:30|4561|4555|4561.4|4555.4|4561.5|4555.5|4561|4555|3
1738761160000|2025-02-05 13:12:40|4562|4556|4561|4555|4562.4|4556.4|4561|4555|2
1738761180000|2025-02-05 13:13:00|4560.9|4554.9|4560.5|4554.5|4560.9|4554.9|4560.5|4554.5|1
1738761190000|2025-02-05 13:13:10|4560|4554|4559.4|4553.4|4560|4554|4558.9|4552.9|4
1738761200000|2025-02-05 13:13:20|4559|4553|4559|4553|4559.4|4553.4|4558.9|4552.9|3
1738761210000|2025-02-05 13:13:30|4558.9|4552.9|4559.4|4553.4|4559.4|4553.4|4558.4|4552.4|3
1738761230000|2025-02-05 13:13:50|4560|4554|4560|4554|4560|4554|4560|4554|3
1738761240000|2025-02-05 13:14:00|4559.4|4553.4|4558.9|4552.9|4559.4|4553.4|4558.9|4552.9|9
1738761250000|2025-02-05 13:14:10|4559|4553|4559.4|4553.4|4559.4|4553.4|4559|4553|0
1738761260000|2025-02-05 13:14:20|4559|4553|4559|4553|4559|4553|4559|4553|1
1738761270000|2025-02-05 13:14:30|4559.4|4553.4|4559.4|4553.4|4559.9|4553.9|4559|4553|3
1738761280000|2025-02-05 13:14:40|4559|4553|4559.4|4553.4|4559.4|4553.4|4559|4553|0
1738761290000|2025-02-05 13:14:50|4559|4553|4558.9|4552.9|4559.4|4553.4|4558.9|4552.9|2
1738761300000|2025-02-05 13:15:00|4558.4|4552.4|4558.9|4552.9|4558.9|4552.9|4558.4|4552.4|4
1738761310000|2025-02-05 13:15:10|4558.5|4552.5|4558.4|4552.4|4558.5|4552.5|4558.4|4552.4|0
1738761320000|2025-02-05 13:15:20|4557.9|4551.9|4559|4553|4559.9|4553.9|4557.4|4551.4|9
1738761330000|2025-02-05 13:15:30|4559.4|4553.4|4557|4551|4559.4|4553.4|4556.4|4550.4|17
1738761340000|2025-02-05 13:15:40|4556.9|4550.9|4558|4552|4558|4552|4556.9|4550.9|4
1738761350000|2025-02-05 13:15:50|4558.2|4552.2|4559.5|4553.5|4559.9|4553.9|4558|4552|1
1738761360000|2025-02-05 13:16:00|4559.9|4553.9|4560|4554|4560|4554|4559.9|4553.9|0
1738761370000|2025-02-05 13:16:10|4559.9|4553.9|4558.9|4552.9|4559.9|4553.9|4558.9|4552.9|3
1738761380000|2025-02-05 13:16:20|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.4|4551.4|3
1738761390000|2025-02-05 13:16:30|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|4557.4|4551.4|0
1738761400000|2025-02-05 13:16:40|4556.9|4550.9|4556.4|4550.4|4556.9|4550.9|4556.4|4550.4|6
1738761410000|2025-02-05 13:16:50|4556.5|4550.5|4557.4|4551.4|4557.9|4551.9|4556.5|4550.5|3
1738761420000|2025-02-05 13:17:00|4557.9|4551.9|4556.9|4550.9|4557.9|4551.9|4556.4|4550.4|4
1738761430000|2025-02-05 13:17:10|4557|4551|4557|4551|4557|4551|4556.9|4550.9|1
1738761440000|2025-02-05 13:17:20|4557.4|4551.4|4558.9|4552.9|4558.9|4552.9|4557.4|4551.4|5
1738761460000|2025-02-05 13:17:40|4558.4|4552.4|4559|4553|4559|4553|4558|4552|1
1738761470000|2025-02-05 13:17:50|4558|4552|4556.9|4550.9|4558.4|4552.4|4556.9|4550.9|10
1738761480000|2025-02-05 13:18:00|4557|4551|4560.2|4554.2|4560.2|4554.2|4557|4551|8
1738761490000|2025-02-05 13:18:10|4560.5|4554.5|4563|4557|4563|4557|4560.5|4554.5|23
1738761500000|2025-02-05 13:18:20|4562.9|4556.9|4563|4557|4563.4|4557.4|4562.9|4556.9|1
1738761510000|2025-02-05 13:18:30|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|3
1738761520000|2025-02-05 13:18:40|4564|4558|4564|4558|4564|4558|4564|4558|1
1738761530000|2025-02-05 13:18:50|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|13
1738761540000|2025-02-05 13:19:00|4563.4|4557.4|4563.7|4557.7|4563.7|4557.7|4563.4|4557.4|9
1738761550000|2025-02-05 13:19:10|4563.4|4557.4|4564|4558|4564|4558|4563.2|4557.2|13
1738761560000|2025-02-05 13:19:20|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|28
1738761570000|2025-02-05 13:19:30|4565|4559|4565|4559|4565|4559|4564.9|4558.9|1
1738761580000|2025-02-05 13:19:40|4564.9|4558.9|4565.5|4559.5|4565.5|4559.5|4564|4558|5
1738761590000|2025-02-05 13:19:50|4565.7|4559.7|4565.4|4559.4|4565.9|4559.9|4565|4559|1
1738761600000|2025-02-05 13:20:00|4564.9|4558.9|4564.5|4558.5|4564.9|4558.9|4564|4558|9
1738761610000|2025-02-05 13:20:10|4564.7|4558.7|4564.9|4558.9|4565|4559|4564.5|4558.5|6
1738761620000|2025-02-05 13:20:20|4565|4559|4559.9|4553.9|4565|4559|4559.9|4553.9|20
1738761630000|2025-02-05 13:20:30|4558.9|4552.9|4560.9|4554.9|4560.9|4554.9|4558.4|4552.4|10
1738761640000|2025-02-05 13:20:40|4560|4554|4560.9|4554.9|4560.9|4554.9|4559.9|4553.9|7
1738761650000|2025-02-05 13:20:50|4561|4555|4562.4|4556.4|4562.4|4556.4|4561|4555|0
1738761660000|2025-02-05 13:21:00|4562.9|4556.9|4562.4|4556.4|4563|4557|4562|4556|3
1738761670000|2025-02-05 13:21:10|4562.2|4556.2|4562.9|4556.9|4563.2|4557.2|4562|4556|2
1738761680000|2025-02-05 13:21:20|4562.4|4556.4|4562.4|4556.4|4562.9|4556.9|4562.4|4556.4|0
1738761690000|2025-02-05 13:21:30|4562|4556|4559|4553|4562|4556|4559|4553|18
1738761700000|2025-02-05 13:21:40|4561.4|4555.4|4563.4|4557.4|4563.4|4557.4|4560.9|4554.9|30
1738761710000|2025-02-05 13:21:50|4563.9|4557.9|4563.4|4557.4|4563.9|4557.9|4563.4|4557.4|1
1738761720000|2025-02-05 13:22:00|4562.9|4556.9|4564|4558|4564.9|4558.9|4562.9|4556.9|13
1738761730000|2025-02-05 13:22:10|4564.4|4558.4|4564.4|4558.4|4565.4|4559.4|4563.9|4557.9|2
1738761740000|2025-02-05 13:22:20|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.5|4558.5|1
1738761750000|2025-02-05 13:22:30|4564.5|4558.5|4564.9|4558.9|4564.9|4558.9|4564.5|4558.5|0
1738761760000|2025-02-05 13:22:40|4563.9|4557.9|4565|4559|4565|4559|4563.9|4557.9|3
1738761770000|2025-02-05 13:22:50|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.7|4558.7|4
1738761780000|2025-02-05 13:23:00|4564.4|4558.4|4563|4557|4564.9|4558.9|4563|4557|6
1738761790000|2025-02-05 13:23:10|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|1
1738761800000|2025-02-05 13:23:20|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|5
1738761810000|2025-02-05 13:23:30|4564|4558|4565.4|4559.4|4565.4|4559.4|4563.9|4557.9|1
1738761820000|2025-02-05 13:23:40|4565|4559|4565.4|4559.4|4565.4|4559.4|4565|4559|0
1738761830000|2025-02-05 13:23:50|4566.4|4560.4|4566.9|4560.9|4566.9|4560.9|4566|4560|14
1738761840000|2025-02-05 13:24:00|4566.5|4560.5|4565.9|4559.9|4566.9|4560.9|4565.9|4559.9|3
1738761850000|2025-02-05 13:24:10|4565.5|4559.5|4565.4|4559.4|4567|4561|4565|4559|39
1738761860000|2025-02-05 13:24:20|4564.9|4558.9|4564.9|4558.9|4565.4|4559.4|4564.4|4558.4|7
1738761870000|2025-02-05 13:24:30|4565|4559|4564|4558|4565|4559|4564|4558|1
1738761880000|2025-02-05 13:24:40|4563.9|4557.9|4562.9|4556.9|4563.9|4557.9|4562.9|4556.9|4
1738761900000|2025-02-05 13:25:00|4562.5|4556.5|4563.4|4557.4|4563.4|4557.4|4562.5|4556.5|5
1738761910000|2025-02-05 13:25:10|||||||||1
1738761920000|2025-02-05 13:25:20|4563|4557|4563.9|4557.9|4563.9|4557.9|4562.9|4556.9|5
1738761930000|2025-02-05 13:25:30|4564.2|4558.2|4566|4560|4566|4560|4564|4558|7
1738761940000|2025-02-05 13:25:40|4565.9|4559.9|4566|4560|4566|4560|4565.9|4559.9|2
1738761950000|2025-02-05 13:25:50|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|8
1738761960000|2025-02-05 13:26:00|4566|4560|4565.9|4559.9|4566.4|4560.4|4565.9|4559.9|1
1738761970000|2025-02-05 13:26:10|4566|4560|4566.4|4560.4|4566.4|4560.4|4565.9|4559.9|0
1738762000000|2025-02-05 13:26:40|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|1
1738762010000|2025-02-05 13:26:50|4565.4|4559.4|4564.9|4558.9|4565.4|4559.4|4564.5|4558.5|0
1738762020000|2025-02-05 13:27:00|4564.7|4558.7|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|0
1738762030000|2025-02-05 13:27:10|4563.9|4557.9|4564.9|4558.9|4565|4559|4563.9|4557.9|2
1738762040000|2025-02-05 13:27:20|4564.4|4558.4|4563.4|4557.4|4564.4|4558.4|4562.4|4556.4|2
1738762050000|2025-02-05 13:27:30|4563.2|4557.2|4562.5|4556.5|4563.2|4557.2|4562.4|4556.4|0
1738762060000|2025-02-05 13:27:40|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1738762070000|2025-02-05 13:27:50|4563.9|4557.9|4564.4|4558.4|4564.4|4558.4|4563.9|4557.9|4
1738762080000|2025-02-05 13:28:00|4564|4558|4564|4558|4564.4|4558.4|4563.7|4557.7|5
1738762090000|2025-02-05 13:28:10|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|1
1738762110000|2025-02-05 13:28:30|4564.9|4558.9|4564.9|4558.9|4565.9|4559.9|4564.9|4558.9|10
1738762120000|2025-02-05 13:28:40|4564.5|4558.5|4563.9|4557.9|4564.5|4558.5|4562.9|4556.9|4
1738762130000|2025-02-05 13:28:50|4563.4|4557.4|4562.9|4556.9|4563.4|4557.4|4562.9|4556.9|0
1738762140000|2025-02-05 13:29:00|4563|4557|4562.9|4556.9|4563.4|4557.4|4562.9|4556.9|3
1738762160000|2025-02-05 13:29:20|4563|4557|4563.4|4557.4|4563.4|4557.4|4563|4557|0
1738762170000|2025-02-05 13:29:30|4562.9|4556.9|4563.4|4557.4|4563.4|4557.4|4562.9|4556.9|1
1738762190000|2025-02-05 13:29:50|4563|4557|4563|4557|4563.4|4557.4|4563|4557|2
1738762200000|2025-02-05 13:30:00|4560.7|4554.7|4559.9|4553.9|4560.7|4554.7|4559.9|4553.9|1
1738762210000|2025-02-05 13:30:10|4560|4554|4559.9|4553.9|4560.4|4554.4|4559.9|4553.9|7
1738762220000|2025-02-05 13:30:20|4559|4553|4558|4552|4559|4553|4557.4|4551.4|54
1738762230000|2025-02-05 13:30:30|4558.4|4552.4|4558|4552|4558.4|4552.4|4558|4552|0
1738762240000|2025-02-05 13:30:40|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.4|4551.4|2
1738762250000|2025-02-05 13:30:50|4557.5|4551.5|4557.4|4551.4|4557.5|4551.5|4556.9|4550.9|1
1738762260000|2025-02-05 13:31:00|4557|4551|4554.4|4548.4|4557|4551|4554.4|4548.4|15
1738762270000|2025-02-05 13:31:10|4554.7|4548.7|4555.4|4549.4|4555.4|4549.4|4554.7|4548.7|6
1738762280000|2025-02-05 13:31:20|4555|4549|4554.9|4548.9|4555.4|4549.4|4554.9|4548.9|4
1738762290000|2025-02-05 13:31:30|4554.7|4548.7|4555.4|4549.4|4555.4|4549.4|4554.4|4548.4|4
1738762300000|2025-02-05 13:31:40|4554.9|4548.9|4554.9|4548.9|4555.4|4549.4|4554.4|4548.4|6
1738762310000|2025-02-05 13:31:50|4555.4|4549.4|4556|4550|4556|4550|4555.4|4549.4|6
1738762320000|2025-02-05 13:32:00|4556.4|4550.4|4556|4550|4556.9|4550.9|4556|4550|5
1738762330000|2025-02-05 13:32:10|4556.4|4550.4|4555.4|4549.4|4556.4|4550.4|4555|4549|4
1738762340000|2025-02-05 13:32:20|4555.9|4549.9|4555.4|4549.4|4555.9|4549.9|4554.9|4548.9|5
1738762350000|2025-02-05 13:32:30|4554.9|4548.9|4555.5|4549.5|4556|4550|4554.7|4548.7|10
1738762360000|2025-02-05 13:32:40|4555|4549|4555.4|4549.4|4555.9|4549.9|4555|4549|2
1738762370000|2025-02-05 13:32:50|4554.9|4548.9|4555|4549|4555|4549|4554|4548|16
1738762380000|2025-02-05 13:33:00|4554.7|4548.7|4554.5|4548.5|4554.9|4548.9|4554|4548|7
1738762390000|2025-02-05 13:33:10|4554.4|4548.4|4554|4548|4554.4|4548.4|4553|4547|9
1738762400000|2025-02-05 13:33:20|4553.9|4547.9|4553|4547|4553.9|4547.9|4553|4547|4
1738762410000|2025-02-05 13:33:30|4551.9|4545.9|4552|4546|4552|4546|4551.9|4545.9|23
1738762420000|2025-02-05 13:33:40|4551.9|4545.9|4552.4|4546.4|4553.4|4547.4|4551.9|4545.9|4
1738762430000|2025-02-05 13:33:50|4552.9|4546.9|4553.9|4547.9|4553.9|4547.9|4552.9|4546.9|1
1738762440000|2025-02-05 13:34:00|4554|4548|4554.4|4548.4|4554.4|4548.4|4554|4548|1
1738762450000|2025-02-05 13:34:10|4554|4548|4554|4548|4554.4|4548.4|4553.4|4547.4|4
1738762460000|2025-02-05 13:34:20|4554.4|4548.4|4554.5|4548.5|4554.5|4548.5|4553.9|4547.9|2
1738762470000|2025-02-05 13:34:30|4554.9|4548.9|4554.4|4548.4|4555.4|4549.4|4554|4548|6
1738762480000|2025-02-05 13:34:40|4554.7|4548.7|4554.9|4548.9|4555.4|4549.4|4554.7|4548.7|4
1738762490000|2025-02-05 13:34:50|4554.4|4548.4|4555.4|4549.4|4555.4|4549.4|4554.4|4548.4|1
1738762500000|2025-02-05 13:35:00|4555|4549|4558|4552|4558|4552|4555|4549|14
1738762510000|2025-02-05 13:35:10|4558.4|4552.4|4560.4|4554.4|4560.4|4554.4|4558.4|4552.4|8
1738762520000|2025-02-05 13:35:20|4560.7|4554.7|4557.9|4551.9|4560.7|4554.7|4557.9|4551.9|12
1738762530000|2025-02-05 13:35:30|4557.4|4551.4|4556.9|4550.9|4557.4|4551.4|4556.9|4550.9|2
1738762540000|2025-02-05 13:35:40|4556.5|4550.5|4556.4|4550.4|4556.9|4550.9|4556|4550|0
1738762550000|2025-02-05 13:35:50|4556|4550|4558.4|4552.4|4558.4|4552.4|4556|4550|7
1738762560000|2025-02-05 13:36:00|4558.2|4552.2|4557.9|4551.9|4558.4|4552.4|4557.9|4551.9|0
1738762570000|2025-02-05 13:36:10|4558.4|4552.4|4557.4|4551.4|4558.4|4552.4|4557.4|4551.4|6
1738762580000|2025-02-05 13:36:20|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4
1738762590000|2025-02-05 13:36:30|||||||||2
1738762600000|2025-02-05 13:36:40|4557|4551|4557.9|4551.9|4557.9|4551.9|4556.9|4550.9|4
1738762620000|2025-02-05 13:37:00|4557.4|4551.4|4557.4|4551.4|4557.9|4551.9|4557.4|4551.4|0
1738762630000|2025-02-05 13:37:10|4556.9|4550.9|4557.4|4551.4|4557.4|4551.4|4556.9|4550.9|2
1738762640000|2025-02-05 13:37:20|4557.7|4551.7|4558|4552|4558.4|4552.4|4557.7|4551.7|3
1738762650000|2025-02-05 13:37:30|4558.4|4552.4|4558.9|4552.9|4558.9|4552.9|4558.4|4552.4|5
1738762660000|2025-02-05 13:37:40|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559|4553|0
1738762670000|2025-02-05 13:37:50|4559|4553|4559|4553|4559.4|4553.4|4559|4553|0
1738762680000|2025-02-05 13:38:00|||||||||1
1738762690000|2025-02-05 13:38:10|||||||||3
1738762700000|2025-02-05 13:38:20|4558.7|4552.7|4559.4|4553.4|4559.7|4553.7|4558.4|4552.4|10
1738762710000|2025-02-05 13:38:30|4558.9|4552.9|4558.9|4552.9|4559|4553|4558.9|4552.9|3
1738762720000|2025-02-05 13:38:40|4559|4553|4558.4|4552.4|4559|4553|4558.4|4552.4|1
1738762730000|2025-02-05 13:38:50|4558.9|4552.9|4559|4553|4559.4|4553.4|4558.9|4552.9|1
1738762740000|2025-02-05 13:39:00|4558.9|4552.9|4558.4|4552.4|4559|4553|4558.4|4552.4|5
1738762750000|2025-02-05 13:39:10|4558|4552|4558.4|4552.4|4558.4|4552.4|4558|4552|0
1738762760000|2025-02-05 13:39:20|4558|4552|4558.4|4552.4|4558.4|4552.4|4558|4552|0
1738762780000|2025-02-05 13:39:40|4558|4552|4559.4|4553.4|4559.4|4553.4|4557.9|4551.9|12
1738762790000|2025-02-05 13:39:50|4559.7|4553.7|4563|4557|4563.4|4557.4|4559.7|4553.7|25
1738762800000|2025-02-05 13:40:00|4562.9|4556.9|4562.4|4556.4|4563|4557|4561.7|4555.7|9
1738762810000|2025-02-05 13:40:10|4561.9|4555.9|4562.4|4556.4|4562.4|4556.4|4561.9|4555.9|8
1738762820000|2025-02-05 13:40:20|4561.9|4555.9|4562.4|4556.4|4562.4|4556.4|4561.9|4555.9|7
1738762830000|2025-02-05 13:40:30|4563|4557|4563.9|4557.9|4564|4558|4562.9|4556.9|16
1738762840000|2025-02-05 13:40:40|4563.7|4557.7|4566.9|4560.9|4566.9|4560.9|4563.4|4557.4|26
1738762850000|2025-02-05 13:40:50|4566.5|4560.5|4566.4|4560.4|4566.9|4560.9|4565.9|4559.9|3
1738762860000|2025-02-05 13:41:00|4566|4560|4566.9|4560.9|4567.4|4561.4|4566|4560|7
1738762870000|2025-02-05 13:41:10|4567|4561|4566|4560|4567.4|4561.4|4566|4560|20
1738762880000|2025-02-05 13:41:20|4566.4|4560.4|4566.4|4560.4|4566.7|4560.7|4566|4560|2
1738762890000|2025-02-05 13:41:30|4566|4560|4566|4560|4566.4|4560.4|4566|4560|0
1738762900000|2025-02-05 13:41:40|4566.5|4560.5|4566|4560|4566.5|4560.5|4565.9|4559.9|8
1738762910000|2025-02-05 13:41:50|4565.9|4559.9|4565.9|4559.9|4566.4|4560.4|4565.9|4559.9|0
1738762920000|2025-02-05 13:42:00|4566|4560|4565.4|4559.4|4566.4|4560.4|4565.4|4559.4|1
1738762930000|2025-02-05 13:42:10|4565|4559|4564.9|4558.9|4565|4559|4564.9|4558.9|1
1738762940000|2025-02-05 13:42:20|4565|4559|4564.9|4558.9|4565|4559|4564.9|4558.9|0
1738762950000|2025-02-05 13:42:30|4564.4|4558.4|4566.4|4560.4|4566.4|4560.4|4564.4|4558.4|11
1738762960000|2025-02-05 13:42:40|4566|4560|4566|4560|4566|4560|4566|4560|3
1738762970000|2025-02-05 13:42:50|4566.4|4560.4|4566|4560|4566.5|4560.5|4566|4560|1
1738762980000|2025-02-05 13:43:00|4565.9|4559.9|4566|4560|4566|4560|4565|4559|1
1738762990000|2025-02-05 13:43:10|4566.4|4560.4|4566.9|4560.9|4567.4|4561.4|4566|4560|9
1738763000000|2025-02-05 13:43:20|4567|4561|4566.9|4560.9|4567|4561|4566.9|4560.9|1
1738763010000|2025-02-05 13:43:30|4567|4561|4567.4|4561.4|4567.4|4561.4|4567|4561|6
1738763020000|2025-02-05 13:43:40|4567|4561|4567|4561|4567|4561|4567|4561|0
1738763030000|2025-02-05 13:43:50|4566.9|4560.9|4564.9|4558.9|4566.9|4560.9|4564.4|4558.4|5
1738763040000|2025-02-05 13:44:00|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4563.5|4557.5|1
1738763050000|2025-02-05 13:44:10|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4563.5|4557.5|2
1738763060000|2025-02-05 13:44:20|4564.5|4558.5|4564.9|4558.9|4564.9|4558.9|4564|4558|6
1738763070000|2025-02-05 13:44:30|4564.5|4558.5|4564|4558|4564.5|4558.5|4563.5|4557.5|5
1738763080000|2025-02-05 13:44:40|4563.7|4557.7|4564|4558|4564.5|4558.5|4563.7|4557.7|2
1738763090000|2025-02-05 13:44:50|4563.9|4557.9|4564.7|4558.7|4564.7|4558.7|4563.9|4557.9|2
1738765800000|2025-02-05 14:30:00|4571.4|4565.4|4558.1|4552.1|4572.6|4566.6|4557.7|4551.7|438
1738765810000|2025-02-05 14:30:10|4558.4|4552.4|4554.1|4548.1|4559.2|4553.2|4553.9|4547.9|36
1738765820000|2025-02-05 14:30:20|4554.7|4548.7|4551.4|4545.4|4554.7|4548.7|4551.1|4545.1|117
1738765830000|2025-02-05 14:30:30|4552.4|4546.4|4551.6|4545.6|4554.4|4548.4|4551.4|4545.4|92
1738765840000|2025-02-05 14:30:40|4551.9|4545.9|4553.9|4547.9|4557.1|4551.1|4551.9|4545.9|47
1738765850000|2025-02-05 14:30:50|4554.4|4548.4|4557.4|4551.4|4557.4|4551.4|4554.4|4548.4|23
1738765860000|2025-02-05 14:31:00|4557.9|4551.9|4553.4|4547.4|4558.4|4552.4|4551.4|4545.4|83
1738765870000|2025-02-05 14:31:10|4553.9|4547.9|4559.1|4553.1|4559.4|4553.4|4551.4|4545.4|73
1738765880000|2025-02-05 14:31:20|4559.9|4553.9|4558.4|4552.4|4559.9|4553.9|4558.4|4552.4|21
1738765890000|2025-02-05 14:31:30|4557.9|4551.9|4557.4|4551.4|4558.4|4552.4|4557.1|4551.1|39
1738765900000|2025-02-05 14:31:40|4556.4|4550.4|4555.7|4549.7|4556.4|4550.4|4555.4|4549.4|25
1738765910000|2025-02-05 14:31:50|4555.4|4549.4|4559.4|4553.4|4559.4|4553.4|4555.4|4549.4|90
1738765920000|2025-02-05 14:32:00|4558.9|4552.9|4558.4|4552.4|4561.4|4555.4|4558.1|4552.1|28
1738765930000|2025-02-05 14:32:10|4558.9|4552.9|4550.9|4544.9|4561.1|4555.1|4550.9|4544.9|48
1738765940000|2025-02-05 14:32:20|4550.7|4544.7|4550.6|4544.6|4551.9|4545.9|4549.6|4543.6|26
1738765950000|2025-02-05 14:32:30|4550.9|4544.9|4550.4|4544.4|4551.4|4545.4|4550.4|4544.4|21
1738765960000|2025-02-05 14:32:40|4550.7|4544.7|4545.4|4539.4|4551.1|4545.1|4545.4|4539.4|78
1738765970000|2025-02-05 14:32:50|4544.6|4538.6|4544.9|4538.9|4545.4|4539.4|4544.6|4538.6|25
1738765980000|2025-02-05 14:33:00|4544.7|4538.7|4542.4|4536.4|4544.9|4538.9|4542.4|4536.4|76
1738765990000|2025-02-05 14:33:10|4542.9|4536.9|4540.2|4534.2|4542.9|4536.9|4539.7|4533.7|136
1738766000000|2025-02-05 14:33:20|4540.6|4534.6|4541.1|4535.1|4541.6|4535.6|4535.1|4529.1|305
1738766010000|2025-02-05 14:33:30|4541.7|4535.7|4543.6|4537.6|4543.7|4537.7|4541.6|4535.6|38
1738766020000|2025-02-05 14:33:40|4543.2|4537.2|4546.1|4540.1|4546.1|4540.1|4542.1|4536.1|88
1738766030000|2025-02-05 14:33:50|4545.9|4539.9|4547.1|4541.1|4547.1|4541.1|4545.2|4539.2|16
1738766040000|2025-02-05 14:34:00|4547.4|4541.4|4550.1|4544.1|4553.7|4547.7|4547.4|4541.4|62
1738766050000|2025-02-05 14:34:10|4549.7|4543.7|4548.6|4542.6|4551.2|4545.2|4548.1|4542.1|20
1738766060000|2025-02-05 14:34:20|4548.7|4542.7|4548.1|4542.1|4549.6|4543.6|4548.1|4542.1|18
1738766070000|2025-02-05 14:34:30|4548.4|4542.4|4551.7|4545.7|4552.7|4546.7|4548.4|4542.4|63
1738766080000|2025-02-05 14:34:40|4552.1|4546.1|4549.1|4543.1|4552.1|4546.1|4549.1|4543.1|7
1738766090000|2025-02-05 14:34:50|4549.7|4543.7|4549.1|4543.1|4549.7|4543.7|4549.1|4543.1|24
1738766100000|2025-02-05 14:35:00|4547.6|4541.6|4547.6|4541.6|4548.1|4542.1|4544.1|4538.1|61
1738766110000|2025-02-05 14:35:10|4547.1|4541.1|4546.6|4540.6|4547.1|4541.1|4545.1|4539.1|48
1738766120000|2025-02-05 14:35:20|4546.4|4540.4|4544.6|4538.6|4546.6|4540.6|4542.6|4536.6|51
1738766130000|2025-02-05 14:35:30|4544.1|4538.1|4543.6|4537.6|4544.7|4538.7|4543.1|4537.1|26
1738766140000|2025-02-05 14:35:40|4543.4|4537.4|4542.6|4536.6|4544.1|4538.1|4542.4|4536.4|41
1738766150000|2025-02-05 14:35:50|4542.7|4536.7|4542.1|4536.1|4543.1|4537.1|4541.7|4535.7|82
1738766160000|2025-02-05 14:36:00|4540.1|4534.1|4541.6|4535.6|4541.7|4535.7|4538.1|4532.1|108
1738766170000|2025-02-05 14:36:10|4541.7|4535.7|4545.2|4539.2|4545.2|4539.2|4540.7|4534.7|46
1738766180000|2025-02-05 14:36:20|4545.7|4539.7|4547.6|4541.6|4547.9|4541.9|4545.1|4539.1|38
1738766190000|2025-02-05 14:36:30|4548.1|4542.1|4544.8|4538.8|4548.1|4542.1|4544.8|4538.8|9
1738766200000|2025-02-05 14:36:40|4545.1|4539.1|4545.1|4539.1|4545.3|4539.3|4543.8|4537.8|16
1738766210000|2025-02-05 14:36:50|4545.8|4539.8|4546.9|4540.9|4547.3|4541.3|4544.8|4538.8|22
1738766220000|2025-02-05 14:37:00|4547.3|4541.3|4547.3|4541.3|4547.8|4541.8|4546.1|4540.1|16
1738766230000|2025-02-05 14:37:10|4547.1|4541.1|4545.1|4539.1|4547.3|4541.3|4545.1|4539.1|17
1738766240000|2025-02-05 14:37:20|4544.8|4538.8|4543.1|4537.1|4544.8|4538.8|4543.1|4537.1|23
1738766250000|2025-02-05 14:37:30|4542.8|4536.8|4540.1|4534.1|4543.8|4537.8|4539.8|4533.8|45
1738766260000|2025-02-05 14:37:40|4540.4|4534.4|4541.1|4535.1|4541.1|4535.1|4540.1|4534.1|19
1738766270000|2025-02-05 14:37:50|4542.6|4536.6|4542.6|4536.6|4543.1|4537.1|4541.9|4535.9|36
1738766280000|2025-02-05 14:38:00|4542.4|4536.4|4540.8|4534.8|4542.4|4536.4|4540.8|4534.8|15
1738766290000|2025-02-05 14:38:10|4541.1|4535.1|4542.8|4536.8|4542.8|4536.8|4540.8|4534.8|28
1738766300000|2025-02-05 14:38:20|4543.1|4537.1|4545.1|4539.1|4545.6|4539.6|4542.8|4536.8|24
1738766310000|2025-02-05 14:38:30|4545.6|4539.6|4544.1|4538.1|4545.6|4539.6|4544.1|4538.1|5
1738766320000|2025-02-05 14:38:40|4543.3|4537.3|4540.1|4534.1|4543.3|4537.3|4539.8|4533.8|13
1738766330000|2025-02-05 14:38:50|4541.4|4535.4|4540.1|4534.1|4541.6|4535.6|4539.8|4533.8|5
1738766340000|2025-02-05 14:39:00|4539.8|4533.8|4538.1|4532.1|4541.3|4535.3|4538.1|4532.1|61
1738766350000|2025-02-05 14:39:10|4534.4|4528.4|4536.6|4530.6|4537.1|4531.1|4534.4|4528.4|49
1738766360000|2025-02-05 14:39:20|4536.8|4530.8|4538.1|4532.1|4538.8|4532.8|4535.8|4529.8|60
1738766370000|2025-02-05 14:39:30|4537.8|4531.8|4535.8|4529.8|4537.8|4531.8|4535.8|4529.8|6
1738766380000|2025-02-05 14:39:40|4535.1|4529.1|4531.9|4525.9|4535.1|4529.1|4531.1|4525.1|133
1738766390000|2025-02-05 14:39:50|4531.8|4525.8|4531.8|4525.8|4532.1|4526.1|4530.8|4524.8|44
1738766400000|2025-02-05 14:40:00|4532.1|4526.1|4531.6|4525.6|4532.1|4526.1|4531.1|4525.1|89
1738766410000|2025-02-05 14:40:10|4531.8|4525.8|4536.1|4530.1|4536.1|4530.1|4531.8|4525.8|49
1738766420000|2025-02-05 14:40:20|4536.4|4530.4|4534.9|4528.9|4536.6|4530.6|4534.1|4528.1|45
1738766430000|2025-02-05 14:40:30|4535.1|4529.1|4537.1|4531.1|4537.1|4531.1|4535.1|4529.1|22
1738766440000|2025-02-05 14:40:40|4536.1|4530.1|4535.6|4529.6|4536.1|4530.1|4535.6|4529.6|86
1738766450000|2025-02-05 14:40:50|4535.8|4529.8|4534.6|4528.6|4535.8|4529.8|4534.6|4528.6|9
1738766460000|2025-02-05 14:41:00|4531.8|4525.8|4534.1|4528.1|4534.1|4528.1|4531.1|4525.1|63
1738766470000|2025-02-05 14:41:10|4533.6|4527.6|4535.1|4529.1|4535.1|4529.1|4533.1|4527.1|26
1738766480000|2025-02-05 14:41:20|4535.8|4529.8|4536.1|4530.1|4536.1|4530.1|4534.9|4528.9|27
1738766490000|2025-02-05 14:41:30|4537.1|4531.1|4537.3|4531.3|4538.1|4532.1|4537.1|4531.1|14
1738766500000|2025-02-05 14:41:40|4537.6|4531.6|4533.1|4527.1|4537.6|4531.6|4532.1|4526.1|71
1738766510000|2025-02-05 14:41:50|4533.4|4527.4|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|13
1738766520000|2025-02-05 14:42:00|4533.4|4527.4|4533.1|4527.1|4534.1|4528.1|4533.1|4527.1|28
1738766530000|2025-02-05 14:42:10|4533.8|4527.8|4536.1|4530.1|4537.1|4531.1|4533.8|4527.8|40
1738766540000|2025-02-05 14:42:20|4537.8|4531.8|4536.8|4530.8|4538.1|4532.1|4536.3|4530.3|41
1738766550000|2025-02-05 14:42:30|4536.4|4530.4|4536.1|4530.1|4536.4|4530.4|4535.1|4529.1|7
1738766560000|2025-02-05 14:42:40|4535.9|4529.9|4534.1|4528.1|4535.9|4529.9|4534.1|4528.1|13
1738766570000|2025-02-05 14:42:50|4533.1|4527.1|4531.1|4525.1|4533.1|4527.1|4531.1|4525.1|32
1738766580000|2025-02-05 14:43:00|4530.6|4524.6|4532.1|4526.1|4532.1|4526.1|4530.1|4524.1|32
1738766590000|2025-02-05 14:43:10|4531.8|4525.8|4532.1|4526.1|4532.1|4526.1|4531.1|4525.1|13
1738766600000|2025-02-05 14:43:20|4531.8|4525.8|4531.1|4525.1|4531.9|4525.9|4531.1|4525.1|220
1738766610000|2025-02-05 14:43:30|4530.1|4524.1|4529.1|4523.1|4530.1|4524.1|4528.1|4522.1|109
1738766620000|2025-02-05 14:43:40|4528.9|4522.9|4528.1|4522.1|4529.1|4523.1|4528.1|4522.1|14
1738766630000|2025-02-05 14:43:50|4529.1|4523.1|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|14
1738766640000|2025-02-05 14:44:00|4531.1|4525.1|4533.1|4527.1|4533.1|4527.1|4530.1|4524.1|61
1738766650000|2025-02-05 14:44:10|4533.3|4527.3|4537.6|4531.6|4538.1|4532.1|4533.3|4527.3|38
1738766660000|2025-02-05 14:44:20|4537.3|4531.3|4537.3|4531.3|4537.6|4531.6|4537.1|4531.1|10
1738766670000|2025-02-05 14:44:30|4537.4|4531.4|4537.1|4531.1|4538.1|4532.1|4537.1|4531.1|6
1738766680000|2025-02-05 14:44:40|4536.1|4530.1|4535.1|4529.1|4537.1|4531.1|4535.1|4529.1|21
1738766690000|2025-02-05 14:44:50|4537.3|4531.3|4535.6|4529.6|4537.6|4531.6|4535.1|4529.1|60
1738766700000|2025-02-05 14:45:00|4536.1|4530.1|4535.8|4529.8|4536.1|4530.1|4535.1|4529.1|17
1738766710000|2025-02-05 14:45:10|4536.4|4530.4|4535.1|4529.1|4536.4|4530.4|4535.1|4529.1|29
1738766720000|2025-02-05 14:45:20|4533.1|4527.1|4533.1|4527.1|4533.1|4527.1|4531.9|4525.9|13
1738766730000|2025-02-05 14:45:30|4532.8|4526.8|4531.6|4525.6|4533.1|4527.1|4531.1|4525.1|27
1738766740000|2025-02-05 14:45:40|4531.3|4525.3|4533.1|4527.1|4533.1|4527.1|4531.1|4525.1|2
1738766750000|2025-02-05 14:45:50|4534.1|4528.1|4533.1|4527.1|4534.6|4528.6|4533.1|4527.1|22
1738766760000|2025-02-05 14:46:00|4532.1|4526.1|4530.1|4524.1|4532.1|4526.1|4529.1|4523.1|22
1738766770000|2025-02-05 14:46:10|4530.8|4524.8|4530.1|4524.1|4531.1|4525.1|4529.1|4523.1|25
1738766780000|2025-02-05 14:46:20|4529.4|4523.4|4528.8|4522.8|4529.4|4523.4|4528.1|4522.1|11
1738766790000|2025-02-05 14:46:30|4528.6|4522.6|4530.1|4524.1|4530.3|4524.3|4528.1|4522.1|16
1738766800000|2025-02-05 14:46:40|4531.1|4525.1|4532.1|4526.1|4533.1|4527.1|4530.1|4524.1|42
1738766810000|2025-02-05 14:46:50|4532.4|4526.4|4525.6|4519.6|4532.8|4526.8|4525.6|4519.6|50
1738766820000|2025-02-05 14:47:00|4525.8|4519.8|4528.1|4522.1|4528.8|4522.8|4525.8|4519.8|37
1738766830000|2025-02-05 14:47:10|4527.1|4521.1|4526.1|4520.1|4527.1|4521.1|4526.1|4520.1|27
1738766840000|2025-02-05 14:47:20|4525.8|4519.8|4526.1|4520.1|4526.1|4520.1|4525.6|4519.6|5
1738766850000|2025-02-05 14:47:30|4527.1|4521.1|4528.1|4522.1|4528.1|4522.1|4526.8|4520.8|30
1738766860000|2025-02-05 14:47:40|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|3
1738766870000|2025-02-05 14:47:50|4528.4|4522.4|4528.1|4522.1|4530.1|4524.1|4527.1|4521.1|43
1738766880000|2025-02-05 14:48:00|4527.8|4521.8|4529.1|4523.1|4529.1|4523.1|4527.8|4521.8|19
1738766890000|2025-02-05 14:48:10|4529.6|4523.6|4531.8|4525.8|4532.1|4526.1|4529.1|4523.1|57
1738766900000|2025-02-05 14:48:20|4531.4|4525.4|4529.8|4523.8|4531.4|4525.4|4529.6|4523.6|5
1738766910000|2025-02-05 14:48:30|4530.1|4524.1|4532.1|4526.1|4532.1|4526.1|4530.1|4524.1|21
1738766920000|2025-02-05 14:48:40|4531.8|4525.8|4533.1|4527.1|4533.1|4527.1|4531.1|4525.1|18
1738766930000|2025-02-05 14:48:50|4532.6|4526.6|4531.9|4525.9|4532.6|4526.6|4531.1|4525.1|26
1738766940000|2025-02-05 14:49:00|4531.1|4525.1|4527.1|4521.1|4531.1|4525.1|4527.1|4521.1|80
1738766950000|2025-02-05 14:49:10|4526.9|4520.9|4527.1|4521.1|4528.1|4522.1|4526.9|4520.9|31
1738766960000|2025-02-05 14:49:20|4526.8|4520.8|4527.1|4521.1|4528.1|4522.1|4526.8|4520.8|18
1738766970000|2025-02-05 14:49:30|4526.9|4520.9|4527.1|4521.1|4527.1|4521.1|4526.9|4520.9|12
1738766980000|2025-02-05 14:49:40|4526.9|4520.9|4528.1|4522.1|4528.1|4522.1|4526.9|4520.9|23
1738766990000|2025-02-05 14:49:50|4527.8|4521.8|4525.3|4519.3|4527.8|4521.8|4524.8|4518.8|157
1738767000000|2025-02-05 14:50:00|4525.9|4519.9|4524.8|4518.8|4527.3|4521.3|4524.8|4518.8|76
1738767010000|2025-02-05 14:50:10|||||||||22
1738767020000|2025-02-05 14:50:20|4525.1|4519.1|4526.8|4520.8|4526.8|4520.8|4525.1|4519.1|34
1738767030000|2025-02-05 14:50:30|||||||||1
1738767040000|2025-02-05 14:50:40|||||||||8
1738767050000|2025-02-05 14:50:50|4527.1|4521.1|4526.8|4520.8|4527.8|4521.8|4526.8|4520.8|15
1738767060000|2025-02-05 14:51:00|||||||||1
1738767070000|2025-02-05 14:51:10|4525.8|4519.8|4524.9|4518.9|4525.9|4519.9|4524.8|4518.8|135
1738767080000|2025-02-05 14:51:20|4522.3|4516.3|4524.1|4518.1|4524.1|4518.1|4522.3|4516.3|17
1738767090000|2025-02-05 14:51:30|4524.4|4518.4|4525.3|4519.3|4525.4|4519.4|4523.8|4517.8|43
1738767100000|2025-02-05 14:51:40|4525.4|4519.4|4526.8|4520.8|4527.4|4521.4|4525.4|4519.4|15
1738767110000|2025-02-05 14:51:50|4526.3|4520.3|4527.8|4521.8|4527.8|4521.8|4525.9|4519.9|19
1738767120000|2025-02-05 14:52:00|4527.4|4521.4|4526.4|4520.4|4527.4|4521.4|4525.8|4519.8|34
1738767130000|2025-02-05 14:52:10|4525.8|4519.8|4526.8|4520.8|4527.4|4521.4|4525.8|4519.8|23
1738767140000|2025-02-05 14:52:20|4527.3|4521.3|4527.8|4521.8|4528.3|4522.3|4527.3|4521.3|37
1738767150000|2025-02-05 14:52:30|4528.1|4522.1|4528.4|4522.4|4528.8|4522.8|4528.1|4522.1|5
1738767160000|2025-02-05 14:52:40|4528.8|4522.8|4530.9|4524.9|4530.9|4524.9|4528.4|4522.4|54
1738767170000|2025-02-05 14:52:50|4530.8|4524.8|4531.8|4525.8|4531.8|4525.8|4530.8|4524.8|17
1738767180000|2025-02-05 14:53:00|4531.4|4525.4|4529.8|4523.8|4531.4|4525.4|4529.3|4523.3|9
1738767190000|2025-02-05 14:53:10|4530.3|4524.3|4529.3|4523.3|4530.8|4524.8|4529.3|4523.3|16
1738767200000|2025-02-05 14:53:20|4529.4|4523.4|4530.4|4524.4|4530.8|4524.8|4528.9|4522.9|70
1738767210000|2025-02-05 14:53:30|4530.8|4524.8|4529.8|4523.8|4530.8|4524.8|4528.9|4522.9|6
1738767220000|2025-02-05 14:53:40|4530.4|4524.4|4529.8|4523.8|4530.4|4524.4|4529.8|4523.8|18
1738767230000|2025-02-05 14:53:50|4529.1|4523.1|4525.8|4519.8|4529.8|4523.8|4525.4|4519.4|55
1738767240000|2025-02-05 14:54:00|4524.8|4518.8|4524.3|4518.3|4524.8|4518.8|4523.3|4517.3|26
1738767250000|2025-02-05 14:54:10|4524.1|4518.1|4524.3|4518.3|4524.3|4518.3|4523.8|4517.8|19
1738767260000|2025-02-05 14:54:20|4524.8|4518.8|4523.8|4517.8|4524.8|4518.8|4523.8|4517.8|6
1738767270000|2025-02-05 14:54:30|4524.3|4518.3|4524.3|4518.3|4524.8|4518.8|4523.9|4517.9|23
1738767280000|2025-02-05 14:54:40|4524.1|4518.1|4523.8|4517.8|4524.3|4518.3|4523.8|4517.8|12
1738767290000|2025-02-05 14:54:50|4524.3|4518.3|4525.3|4519.3|4525.6|4519.6|4524.3|4518.3|15
1738767300000|2025-02-05 14:55:00|4525.8|4519.8|4524.8|4518.8|4525.8|4519.8|4524.8|4518.8|10
1738767310000|2025-02-05 14:55:10|4525.1|4519.1|4521.8|4515.8|4525.3|4519.3|4521.8|4515.8|27
1738767320000|2025-02-05 14:55:20|||||||||1
1738767330000|2025-02-05 14:55:30|4520.3|4514.3|4521.3|4515.3|4521.8|4515.8|4520.3|4514.3|32
1738767340000|2025-02-05 14:55:40|4521.8|4515.8|4522.3|4516.3|4524.8|4518.8|4521.8|4515.8|32
1738767350000|2025-02-05 14:55:50|4521.8|4515.8|4523.8|4517.8|4523.8|4517.8|4521.8|4515.8|13
1738767360000|2025-02-05 14:56:00|4523.4|4517.4|4524.3|4518.3|4524.3|4518.3|4523.4|4517.4|2
1738767370000|2025-02-05 14:56:10|4524.1|4518.1|4522.3|4516.3|4524.1|4518.1|4522.3|4516.3|1
1738767380000|2025-02-05 14:56:20|4522.8|4516.8|4524.3|4518.3|4524.3|4518.3|4522.8|4516.8|7
1738767390000|2025-02-05 14:56:30|4524.8|4518.8|4523.8|4517.8|4524.8|4518.8|4523.8|4517.8|3
1738767400000|2025-02-05 14:56:40|4523.1|4517.1|4522.8|4516.8|4523.1|4517.1|4521.8|4515.8|12
1738767410000|2025-02-05 14:56:50|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|4521.8|4515.8|5
1738767420000|2025-02-05 14:57:00|4522.3|4516.3|4519.8|4513.8|4522.3|4516.3|4519.8|4513.8|16
1738767430000|2025-02-05 14:57:10|4519.6|4513.6|4518.3|4512.3|4519.6|4513.6|4518.3|4512.3|112
1738767440000|2025-02-05 14:57:20|4518.8|4512.8|4519.8|4513.8|4519.8|4513.8|4518.8|4512.8|21
1738767450000|2025-02-05 14:57:30|4520.3|4514.3|4520.8|4514.8|4520.8|4514.8|4519.4|4513.4|10
1738767460000|2025-02-05 14:57:40|4519.9|4513.9|4518.8|4512.8|4519.9|4513.9|4518.8|4512.8|6
1738767470000|2025-02-05 14:57:50|4519.3|4513.3|4520.3|4514.3|4520.8|4514.8|4518.8|4512.8|51
1738767480000|2025-02-05 14:58:00|4520.1|4514.1|4520.3|4514.3|4520.3|4514.3|4519.8|4513.8|8
1738767490000|2025-02-05 14:58:10|4519.8|4513.8|4519.8|4513.8|4520.1|4514.1|4519.4|4513.4|6
1738767500000|2025-02-05 14:58:20|4520.4|4514.4|4519.3|4513.3|4520.4|4514.4|4518.3|4512.3|31
1738767510000|2025-02-05 14:58:30|4519.4|4513.4|4519.8|4513.8|4520.3|4514.3|4518.8|4512.8|19
1738767520000|2025-02-05 14:58:40|4520.4|4514.4|4521.4|4515.4|4522.3|4516.3|4520.4|4514.4|20
1738767530000|2025-02-05 14:58:50|4521.8|4515.8|4522.4|4516.4|4523.3|4517.3|4521.4|4515.4|4
1738767540000|2025-02-05 14:59:00|4522.3|4516.3|4520.8|4514.8|4522.3|4516.3|4520.8|4514.8|11
1738767550000|2025-02-05 14:59:10|4520.6|4514.6|4520.8|4514.8|4520.8|4514.8|4519.8|4513.8|8
1738767560000|2025-02-05 14:59:20|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|4520.3|4514.3|1
1738767570000|2025-02-05 14:59:30|4519.8|4513.8|4518.8|4512.8|4520.3|4514.3|4518.8|4512.8|7
1738767580000|2025-02-05 14:59:40|4520.8|4514.8|4521.8|4515.8|4522.3|4516.3|4520.8|4514.8|34
1738767590000|2025-02-05 14:59:50|4521.3|4515.3|4520.8|4514.8|4521.3|4515.3|4520.8|4514.8|20
1738767600000|2025-02-05 15:00:00|4521.8|4515.8|4523.8|4517.8|4523.8|4517.8|4520.4|4514.4|63
1738767610000|2025-02-05 15:00:10|4523.4|4517.4|4525.8|4519.8|4525.8|4519.8|4522.8|4516.8|51
1738767620000|2025-02-05 15:00:20|4525.4|4519.4|4527.4|4521.4|4527.8|4521.8|4525.4|4519.4|34
1738767630000|2025-02-05 15:00:30|4527.6|4521.6|4528.3|4522.3|4528.8|4522.8|4527.3|4521.3|31
1738767640000|2025-02-05 15:00:40|4527.8|4521.8|4527.8|4521.8|4528.3|4522.3|4527.4|4521.4|13
1738767650000|2025-02-05 15:00:50|4527.4|4521.4|4527.8|4521.8|4527.8|4521.8|4527.4|4521.4|1
1738767660000|2025-02-05 15:01:00|4528.6|4522.6|4527.8|4521.8|4529.8|4523.8|4527.8|4521.8|43
1738767670000|2025-02-05 15:01:10|4525.4|4519.4|4525.4|4519.4|4525.8|4519.8|4524.8|4518.8|47
1738767680000|2025-02-05 15:01:20|4525.8|4519.8|4524.8|4518.8|4526.4|4520.4|4524.8|4518.8|5
1738767690000|2025-02-05 15:01:30|4525.4|4519.4|4525.4|4519.4|4525.8|4519.8|4524.4|4518.4|33
1738767700000|2025-02-05 15:01:40|4525.1|4519.1|4524.8|4518.8|4525.1|4519.1|4522.8|4516.8|31
1738767710000|2025-02-05 15:01:50|||||||||1
1738767720000|2025-02-05 15:02:00|4524.4|4518.4|4524.8|4518.8|4524.8|4518.8|4523.8|4517.8|17
1738767730000|2025-02-05 15:02:10|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.4|4519.4|20
1738767740000|2025-02-05 15:02:20|4525.4|4519.4|4523.4|4517.4|4525.4|4519.4|4523.3|4517.3|23
1738767750000|2025-02-05 15:02:30|||||||||2
1738767760000|2025-02-05 15:02:40|4523.1|4517.1|4522.8|4516.8|4523.1|4517.1|4522.8|4516.8|64
1738767770000|2025-02-05 15:02:50|4523.1|4517.1|4521.8|4515.8|4523.1|4517.1|4521.8|4515.8|27
1738767780000|2025-02-05 15:03:00|4521.4|4515.4|4521.3|4515.3|4521.4|4515.4|4520.8|4514.8|23
1738767790000|2025-02-05 15:03:10|4521.6|4515.6|4516.8|4510.8|4521.6|4515.6|4516.8|4510.8|37
1738767800000|2025-02-05 15:03:20|4516.4|4510.4|4516.8|4510.8|4516.8|4510.8|4516.4|4510.4|24
1738767810000|2025-02-05 15:03:30|4517.3|4511.3|4517.8|4511.8|4518.4|4512.4|4516.8|4510.8|42
1738767820000|2025-02-05 15:03:40|4517.9|4511.9|4517.4|4511.4|4518.3|4512.3|4517.4|4511.4|21
1738767830000|2025-02-05 15:03:50|4517.8|4511.8|4517.8|4511.8|4518.3|4512.3|4517.4|4511.4|12
1738767840000|2025-02-05 15:04:00|4517.4|4511.4|4517.8|4511.8|4517.8|4511.8|4516.8|4510.8|14
1738767850000|2025-02-05 15:04:10|4518.8|4512.8|4518.3|4512.3|4518.8|4512.8|4518.3|4512.3|9
1738767860000|2025-02-05 15:04:20|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|4517.8|4511.8|3
1738767870000|2025-02-05 15:04:30|4517.9|4511.9|4517.8|4511.8|4518.3|4512.3|4517.8|4511.8|22
1738767880000|2025-02-05 15:04:40|4517.4|4511.4|4521.8|4515.8|4521.8|4515.8|4517.4|4511.4|33
1738767890000|2025-02-05 15:04:50|4521.3|4515.3|4522.8|4516.8|4522.8|4516.8|4520.4|4514.4|30
1738767900000|2025-02-05 15:05:00|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|4523.8|4517.8|47
1738767910000|2025-02-05 15:05:10|||||||||15
1738767920000|2025-02-05 15:05:20|||||||||12
1738767930000|2025-02-05 15:05:30|4525.8|4519.8|4524.8|4518.8|4525.8|4519.8|4524.8|4518.8|22
1738767940000|2025-02-05 15:05:40|4523.8|4517.8|4524.8|4518.8|4524.8|4518.8|4523.8|4517.8|28
1738767950000|2025-02-05 15:05:50|4525.8|4519.8|4524.8|4518.8|4525.8|4519.8|4524.8|4518.8|30
1738767960000|2025-02-05 15:06:00|4525.3|4519.3|4524.8|4518.8|4525.6|4519.6|4524.8|4518.8|13
1738767970000|2025-02-05 15:06:10|4523.8|4517.8|4523.1|4517.1|4523.8|4517.8|4522.4|4516.4|51
1738767980000|2025-02-05 15:06:20|4522.8|4516.8|4525.1|4519.1|4525.9|4519.9|4522.8|4516.8|58
1738767990000|2025-02-05 15:06:30|4524.6|4518.6|4525.1|4519.1|4525.4|4519.4|4524.1|4518.1|20
1738768000000|2025-02-05 15:06:40|4524.6|4518.6|4524.6|4518.6|4525.1|4519.1|4523.8|4517.8|15
1738768010000|2025-02-05 15:06:50|4524.9|4518.9|4525.4|4519.4|4525.4|4519.4|4524.3|4518.3|0
1738768020000|2025-02-05 15:07:00|4525.1|4519.1|4525.8|4519.8|4525.8|4519.8|4524.1|4518.1|31
1738768030000|2025-02-05 15:07:10|4526.1|4520.1|4526.4|4520.4|4526.4|4520.4|4525.1|4519.1|7
1738768040000|2025-02-05 15:07:20|4527.4|4521.4|4527.4|4521.4|4527.4|4521.4|4527.1|4521.1|3
1738768050000|2025-02-05 15:07:30|4527.1|4521.1|4524.1|4518.1|4527.1|4521.1|4524.1|4518.1|63
1738768060000|2025-02-05 15:07:40|4524.3|4518.3|4525.3|4519.3|4525.3|4519.3|4524.1|4518.1|17
1738768070000|2025-02-05 15:07:50|4525.8|4519.8|4526.1|4520.1|4526.4|4520.4|4525.4|4519.4|16
1738768080000|2025-02-05 15:08:00|4528.4|4522.4|4528.8|4522.8|4528.8|4522.8|4527.8|4521.8|64
1738768090000|2025-02-05 15:08:10|4528.4|4522.4|4526.4|4520.4|4528.4|4522.4|4526.4|4520.4|17
1738768100000|2025-02-05 15:08:20|4526.8|4520.8|4526.4|4520.4|4526.8|4520.8|4526.4|4520.4|17
1738768110000|2025-02-05 15:08:30|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.1|4520.1|13
1738768120000|2025-02-05 15:08:40|4526.4|4520.4|4525.4|4519.4|4526.4|4520.4|4525.4|4519.4|13
1738768130000|2025-02-05 15:08:50|4525.8|4519.8|4525.9|4519.9|4526.4|4520.4|4525.1|4519.1|17
1738768140000|2025-02-05 15:09:00|4526.3|4520.3|4526.4|4520.4|4526.8|4520.8|4526.3|4520.3|28
1738768150000|2025-02-05 15:09:10|4526.8|4520.8|4526.8|4520.8|4527.4|4521.4|4526.8|4520.8|17
1738768160000|2025-02-05 15:09:20|4527.4|4521.4|4527.1|4521.1|4527.8|4521.8|4526.8|4520.8|31
1738768170000|2025-02-05 15:09:30|4526.8|4520.8|4524.4|4518.4|4527.3|4521.3|4524.4|4518.4|73
1738768180000|2025-02-05 15:09:40|4524.8|4518.8|4525.4|4519.4|4525.4|4519.4|4524.4|4518.4|8
1738768190000|2025-02-05 15:09:50|4525.1|4519.1|4525.4|4519.4|4525.4|4519.4|4525.1|4519.1|2
1738768200000|2025-02-05 15:10:00|4525.1|4519.1|4524.8|4518.8|4525.1|4519.1|4524.4|4518.4|22
1738768210000|2025-02-05 15:10:10|4524.4|4518.4|4524.8|4518.8|4524.8|4518.8|4524.4|4518.4|32
1738768220000|2025-02-05 15:10:20|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|27
1738768230000|2025-02-05 15:10:30|4525.4|4519.4|4525.3|4519.3|4525.8|4519.8|4524.8|4518.8|11
1738768240000|2025-02-05 15:10:40|4525.4|4519.4|4527.9|4521.9|4528.3|4522.3|4525.4|4519.4|16
1738768250000|2025-02-05 15:10:50|4528.1|4522.1|4527.8|4521.8|4528.8|4522.8|4527.4|4521.4|8
1738768260000|2025-02-05 15:11:00|4527.4|4521.4|4528.8|4522.8|4528.8|4522.8|4526.4|4520.4|18
1738768270000|2025-02-05 15:11:10|4528.4|4522.4|4526.4|4520.4|4528.4|4522.4|4526.4|4520.4|7
1738768280000|2025-02-05 15:11:20|4526.9|4520.9|4527.4|4521.4|4528.4|4522.4|4526.9|4520.9|17
1738768290000|2025-02-05 15:11:30|4526.9|4520.9|4526.3|4520.3|4526.9|4520.9|4526.3|4520.3|8
1738768300000|2025-02-05 15:11:40|4525.4|4519.4|4526.9|4520.9|4527.1|4521.1|4525.4|4519.4|17
1738768310000|2025-02-05 15:11:50|4527.1|4521.1|4527.4|4521.4|4527.6|4521.6|4526.4|4520.4|17
1738768320000|2025-02-05 15:12:00|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4526.8|4520.8|14
1738768330000|2025-02-05 15:12:10|4527.6|4521.6|4527.4|4521.4|4527.6|4521.6|4526.4|4520.4|10
1738768340000|2025-02-05 15:12:20|4528.3|4522.3|4528.9|4522.9|4528.9|4522.9|4527.8|4521.8|11
1738768350000|2025-02-05 15:12:30|4529.1|4523.1|4530.8|4524.8|4531.3|4525.3|4529.1|4523.1|17
1738768360000|2025-02-05 15:12:40|4531.1|4525.1|4529.4|4523.4|4531.3|4525.3|4529.4|4523.4|7
1738768370000|2025-02-05 15:12:50|4528.8|4522.8|4529.8|4523.8|4530.4|4524.4|4528.8|4522.8|12
1738768380000|2025-02-05 15:13:00|4529.4|4523.4|4527.8|4521.8|4529.8|4523.8|4527.8|4521.8|9
1738768390000|2025-02-05 15:13:10|4527.4|4521.4|4527.4|4521.4|4527.8|4521.8|4526.6|4520.6|4
1738768400000|2025-02-05 15:13:20|4527.8|4521.8|4526.8|4520.8|4527.8|4521.8|4526.8|4520.8|12
1738768410000|2025-02-05 15:13:30|4526.9|4520.9|4527.8|4521.8|4527.8|4521.8|4526.9|4520.9|1
1738768420000|2025-02-05 15:13:40|4527.4|4521.4|4527.3|4521.3|4527.4|4521.4|4526.8|4520.8|7
1738768430000|2025-02-05 15:13:50|4527.4|4521.4|4525.8|4519.8|4527.4|4521.4|4525.8|4519.8|41
1738768440000|2025-02-05 15:14:00|4525.9|4519.9|4526.1|4520.1|4526.1|4520.1|4525.9|4519.9|10
1738768450000|2025-02-05 15:14:10|4525.8|4519.8|4527.8|4521.8|4527.8|4521.8|4525.8|4519.8|16
1738768460000|2025-02-05 15:14:20|4527.1|4521.1|4527.4|4521.4|4527.4|4521.4|4527.1|4521.1|2
1738768470000|2025-02-05 15:14:30|||||||||6
1738768480000|2025-02-05 15:14:40|4527.9|4521.9|4526.4|4520.4|4527.9|4521.9|4526.4|4520.4|11
1738768490000|2025-02-05 15:14:50|4526.9|4520.9|4527.4|4521.4|4527.8|4521.8|4526.9|4520.9|10
1738768500000|2025-02-05 15:15:00|4527.1|4521.1|4526.8|4520.8|4527.4|4521.4|4525.8|4519.8|31
1738768510000|2025-02-05 15:15:10|4526.4|4520.4|4526.3|4520.3|4526.8|4520.8|4526.3|4520.3|16
1738768520000|2025-02-05 15:15:20|4526.4|4520.4|4529.4|4523.4|4529.8|4523.8|4526.3|4520.3|20
1738768530000|2025-02-05 15:15:30|4529.8|4523.8|4533.8|4527.8|4534.1|4528.1|4529.8|4523.8|270
1738768540000|2025-02-05 15:15:40|4533.6|4527.6|4533.8|4527.8|4534.1|4528.1|4532.1|4526.1|71
1738768550000|2025-02-05 15:15:50|4534.1|4528.1|4534.1|4528.1|4534.1|4528.1|4533.8|4527.8|1
1738768560000|2025-02-05 15:16:00|4533.8|4527.8|4535.6|4529.6|4535.8|4529.8|4533.8|4527.8|19
1738768570000|2025-02-05 15:16:10|4535.4|4529.4|4534.8|4528.8|4536.1|4530.1|4534.8|4528.8|18
1738768580000|2025-02-05 15:16:20|4534.4|4528.4|4534.8|4528.8|4535.8|4529.8|4534.1|4528.1|13
1738768590000|2025-02-05 15:16:30|4535.1|4529.1|4536.8|4530.8|4536.8|4530.8|4535.1|4529.1|11
1738768600000|2025-02-05 15:16:40|4536.6|4530.6|4536.8|4530.8|4537.6|4531.6|4536.3|4530.3|7
1738768610000|2025-02-05 15:16:50|4535.9|4529.9|4537.1|4531.1|4537.1|4531.1|4535.8|4529.8|9
1738768620000|2025-02-05 15:17:00|4537.4|4531.4|4540.3|4534.3|4540.3|4534.3|4537.4|4531.4|23
1738768630000|2025-02-05 15:17:10|4541.8|4535.8|4541.8|4535.8|4541.9|4535.9|4541.6|4535.6|71
1738768640000|2025-02-05 15:17:20|4541.4|4535.4|4541.8|4535.8|4543.8|4537.8|4540.4|4534.4|37
1738768650000|2025-02-05 15:17:30|4542.8|4536.8|4541.8|4535.8|4542.8|4536.8|4541.8|4535.8|13
1738768660000|2025-02-05 15:17:40|4542.1|4536.1|4541.8|4535.8|4543.1|4537.1|4541.8|4535.8|103
1738768670000|2025-02-05 15:17:50|4541.4|4535.4|4541.8|4535.8|4541.8|4535.8|4539.8|4533.8|82
1738768680000|2025-02-05 15:18:00|4541.6|4535.6|4543.8|4537.8|4543.9|4537.9|4541.1|4535.1|20
1738768690000|2025-02-05 15:18:10|4543.4|4537.4|4545.9|4539.9|4546.8|4540.8|4543.4|4537.4|25
1738768700000|2025-02-05 15:18:20|4545.8|4539.8|4545.6|4539.6|4545.9|4539.9|4544.8|4538.8|13
1738768710000|2025-02-05 15:18:30|4545.8|4539.8|4544.8|4538.8|4547.1|4541.1|4544.8|4538.8|19
1738768720000|2025-02-05 15:18:40|4543.9|4537.9|4543.3|4537.3|4543.9|4537.9|4542.8|4536.8|7
1738768730000|2025-02-05 15:18:50|4542.9|4536.9|4544.9|4538.9|4545.3|4539.3|4542.9|4536.9|5
1738768740000|2025-02-05 15:19:00|4544.8|4538.8|4541.3|4535.3|4544.8|4538.8|4540.9|4534.9|9
1738768750000|2025-02-05 15:19:10|4541.4|4535.4|4541.4|4535.4|4541.4|4535.4|4540.9|4534.9|8
1738768760000|2025-02-05 15:19:20|4542.6|4536.6|4542.9|4536.9|4544.3|4538.3|4542.3|4536.3|13
1738768770000|2025-02-05 15:19:30|4543.3|4537.3|4544.8|4538.8|4544.8|4538.8|4542.8|4536.8|4
1738768780000|2025-02-05 15:19:40|4540.8|4534.8|4540.8|4534.8|4541.1|4535.1|4540.6|4534.6|47
1738768790000|2025-02-05 15:19:50|4542.1|4536.1|4540.8|4534.8|4542.1|4536.1|4539.9|4533.9|18
1738768800000|2025-02-05 15:20:00|4540.4|4534.4|4538.8|4532.8|4540.4|4534.4|4538.8|4532.8|14
1738768810000|2025-02-05 15:20:10|4536.4|4530.4|4534.9|4528.9|4536.4|4530.4|4534.8|4528.8|18
1738768820000|2025-02-05 15:20:20|4535.4|4529.4|4535.4|4529.4|4536.4|4530.4|4535.1|4529.1|15
1738768830000|2025-02-05 15:20:30|4535.6|4529.6|4536.9|4530.9|4537.3|4531.3|4535.1|4529.1|10
1738768840000|2025-02-05 15:20:40|4536.8|4530.8|4536.4|4530.4|4536.8|4530.8|4536.1|4530.1|1
1738768850000|2025-02-05 15:20:50|4536.1|4530.1|4534.4|4528.4|4536.1|4530.1|4532.9|4526.9|15
1738768860000|2025-02-05 15:21:00|4534.1|4528.1|4534.4|4528.4|4535.9|4529.9|4533.4|4527.4|19
1738768870000|2025-02-05 15:21:10|4534.6|4528.6|4533.4|4527.4|4534.6|4528.6|4533.4|4527.4|6
1738768880000|2025-02-05 15:21:20|||||||||2
1738768890000|2025-02-05 15:21:30|4533.6|4527.6|4533.9|4527.9|4533.9|4527.9|4533.4|4527.4|9
1738768900000|2025-02-05 15:21:40|4534.3|4528.3|4535.1|4529.1|4535.4|4529.4|4534.3|4528.3|11
1738768910000|2025-02-05 15:21:50|4534.4|4528.4|4534.4|4528.4|4534.8|4528.8|4534.4|4528.4|1
1738768920000|2025-02-05 15:22:00|4533.4|4527.4|4532.5|4526.5|4533.5|4527.5|4532.5|4526.5|9
1738768930000|2025-02-05 15:22:10|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.5|4526.5|5
1738768940000|2025-02-05 15:22:20|4532.5|4526.5|4533.1|4527.1|4533.1|4527.1|4532.1|4526.1|5
1738768950000|2025-02-05 15:22:30|4533.5|4527.5|4534.1|4528.1|4534.1|4528.1|4533.1|4527.1|3
1738768960000|2025-02-05 15:22:40|4535.8|4529.8|4535.5|4529.5|4535.8|4529.8|4535.1|4529.1|8
1738768970000|2025-02-05 15:22:50|4535.1|4529.1|4535.5|4529.5|4535.8|4529.8|4534.8|4528.8|6
1738768980000|2025-02-05 15:23:00|4536|4530|4536.6|4530.6|4536.6|4530.6|4536|4530|7
1738768990000|2025-02-05 15:23:10|4536.5|4530.5|4536|4530|4536.5|4530.5|4536|4530|6
1738769000000|2025-02-05 15:23:20|4536.1|4530.1|4538.5|4532.5|4539|4533|4536.1|4530.1|20
1738769010000|2025-02-05 15:23:30|4538.3|4532.3|4537.5|4531.5|4538.3|4532.3|4537.1|4531.1|4
1738769020000|2025-02-05 15:23:40|4537.1|4531.1|4537.5|4531.5|4537.5|4531.5|4537.1|4531.1|0
1738769030000|2025-02-05 15:23:50|4537.1|4531.1|4535.5|4529.5|4537.5|4531.5|4534.8|4528.8|6
1738769040000|2025-02-05 15:24:00|4535.1|4529.1|4533.5|4527.5|4535.5|4529.5|4533|4527|10
1738769050000|2025-02-05 15:24:10|4533.8|4527.8|4535.5|4529.5|4535.5|4529.5|4533.8|4527.8|8
1738769060000|2025-02-05 15:24:20|4534.5|4528.5|4534.3|4528.3|4534.5|4528.5|4534|4528|5
1738769070000|2025-02-05 15:24:30|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4534.5|4528.5|4
1738769080000|2025-02-05 15:24:40|4535|4529|4534.5|4528.5|4535.5|4529.5|4534.5|4528.5|2
1738769090000|2025-02-05 15:24:50|4534.3|4528.3|4534|4528|4534.3|4528.3|4534|4528|2
1738769100000|2025-02-05 15:25:00|4533.5|4527.5|4533.5|4527.5|4533.8|4527.8|4533.5|4527.5|6
1738769110000|2025-02-05 15:25:10|4533.1|4527.1|4533.5|4527.5|4534.5|4528.5|4533|4527|23
1738769120000|2025-02-05 15:25:20|4534.1|4528.1|4533.5|4527.5|4534.5|4528.5|4533.5|4527.5|11
1738769130000|2025-02-05 15:25:30|4532.8|4526.8|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|6
1738769140000|2025-02-05 15:25:40|4532.3|4526.3|4532.3|4526.3|4532.5|4526.5|4532.3|4526.3|17
1738769150000|2025-02-05 15:25:50|4531.5|4525.5|4532.3|4526.3|4532.5|4526.5|4531.5|4525.5|10
1738769160000|2025-02-05 15:26:00|4532.5|4526.5|4533.5|4527.5|4533.5|4527.5|4532.5|4526.5|2
1738769170000|2025-02-05 15:26:10|4533.8|4527.8|4535.3|4529.3|4537.1|4531.1|4533.5|4527.5|9
1738769180000|2025-02-05 15:26:20|4535.5|4529.5|4536.5|4530.5|4536.5|4530.5|4535.5|4529.5|6
1738769190000|2025-02-05 15:26:30|4535.8|4529.8|4534.3|4528.3|4535.8|4529.8|4534.3|4528.3|5
1738769200000|2025-02-05 15:26:40|4533.5|4527.5|4534.5|4528.5|4534.5|4528.5|4533.5|4527.5|3
1738769210000|2025-02-05 15:26:50|4534.3|4528.3|4532.5|4526.5|4534.5|4528.5|4532.5|4526.5|32
1738769220000|2025-02-05 15:27:00|4532.3|4526.3|4531.1|4525.1|4532.5|4526.5|4531.1|4525.1|4
1738769230000|2025-02-05 15:27:10|4531.5|4525.5|4531.1|4525.1|4531.5|4525.5|4531.1|4525.1|2
1738769240000|2025-02-05 15:27:20|4531.5|4525.5|4530.5|4524.5|4531.5|4525.5|4530.5|4524.5|21
1738769250000|2025-02-05 15:27:30|4530.1|4524.1|4530.8|4524.8|4530.8|4524.8|4530.1|4524.1|52
1738769260000|2025-02-05 15:27:40|4531|4525|4533.3|4527.3|4533.3|4527.3|4531|4525|10
1738769270000|2025-02-05 15:27:50|4533.5|4527.5|4532.5|4526.5|4533.8|4527.8|4532.3|4526.3|5
1738769280000|2025-02-05 15:28:00|4533.1|4527.1|4535.5|4529.5|4536.3|4530.3|4533.1|4527.1|18
1738769290000|2025-02-05 15:28:10|4534.6|4528.6|4535.3|4529.3|4535.5|4529.5|4534.6|4528.6|5
1738769300000|2025-02-05 15:28:20|4535.5|4529.5|4535.8|4529.8|4535.8|4529.8|4534.8|4528.8|4
1738769310000|2025-02-05 15:28:30|4535.5|4529.5|4535.6|4529.6|4536|4530|4535.5|4529.5|19
1738769320000|2025-02-05 15:28:40|4536.5|4530.5|4538.1|4532.1|4538.1|4532.1|4535.5|4529.5|44
1738769330000|2025-02-05 15:28:50|4538.8|4532.8|4536.8|4530.8|4538.8|4532.8|4536.8|4530.8|29
1738769340000|2025-02-05 15:29:00|4536.5|4530.5|4538|4532|4538.5|4532.5|4536.5|4530.5|5
1738769350000|2025-02-05 15:29:10|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4536.1|4530.1|6
1738769360000|2025-02-05 15:29:20|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|2
1738769370000|2025-02-05 15:29:30|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537.1|4531.1|3
1738769380000|2025-02-05 15:29:40|4537.1|4531.1|4536.5|4530.5|4537.5|4531.5|4536.5|4530.5|7
1738769390000|2025-02-05 15:29:50|4536.1|4530.1|4536|4530|4536.1|4530.1|4535.3|4529.3|17
1738769400000|2025-02-05 15:30:00|4535.6|4529.6|4535.6|4529.6|4536|4530|4532|4526|16
1738769410000|2025-02-05 15:30:10|4535.5|4529.5|4534.3|4528.3|4535.5|4529.5|4534.3|4528.3|9
1738769420000|2025-02-05 15:30:20|4534|4528|4534.3|4528.3|4534.5|4528.5|4534|4528|4
1738769430000|2025-02-05 15:30:30|4534.1|4528.1|4533.8|4527.8|4534.8|4528.8|4533.8|4527.8|10
1738769440000|2025-02-05 15:30:40|4534.3|4528.3|4534.5|4528.5|4534.5|4528.5|4533.5|4527.5|15
1738769450000|2025-02-05 15:30:50|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.5|4528.5|4
1738769460000|2025-02-05 15:31:00|4534.5|4528.5|4535.5|4529.5|4535.8|4529.8|4534.5|4528.5|9
1738769470000|2025-02-05 15:31:10|4536|4530|4535.8|4529.8|4536.3|4530.3|4535.5|4529.5|11
1738769480000|2025-02-05 15:31:20|4535.5|4529.5|4536.3|4530.3|4536.8|4530.8|4535.5|4529.5|11
1738769490000|2025-02-05 15:31:30|4536.5|4530.5|4536.5|4530.5|4536.8|4530.8|4535.8|4529.8|10
1738769500000|2025-02-05 15:31:40|4536.3|4530.3|4533.5|4527.5|4536.3|4530.3|4533.5|4527.5|13
1738769510000|2025-02-05 15:31:50|4534.3|4528.3|4534.5|4528.5|4534.8|4528.8|4533.8|4527.8|11
1738769520000|2025-02-05 15:32:00|4534.8|4528.8|4533.8|4527.8|4534.8|4528.8|4533.5|4527.5|10
1738769530000|2025-02-05 15:32:10|4534.5|4528.5|4535.5|4529.5|4535.5|4529.5|4534.5|4528.5|24
1738769540000|2025-02-05 15:32:20|4535.3|4529.3|4535.5|4529.5|4535.5|4529.5|4534.5|4528.5|2
1738769550000|2025-02-05 15:32:30|4535.8|4529.8|4535.5|4529.5|4535.8|4529.8|4535.5|4529.5|4
1738769560000|2025-02-05 15:32:40|4534.8|4528.8|4535.8|4529.8|4535.8|4529.8|4534.8|4528.8|16
1738769570000|2025-02-05 15:32:50|4536|4530|4538.5|4532.5|4538.8|4532.8|4536|4530|23
1738769580000|2025-02-05 15:33:00|4537.5|4531.5|4539.1|4533.1|4539.1|4533.1|4536.8|4530.8|12
1738769590000|2025-02-05 15:33:10|4539.5|4533.5|4539.5|4533.5|4540|4534|4539.5|4533.5|6
1738769600000|2025-02-05 15:33:20|4538.8|4532.8|4537.3|4531.3|4539.8|4533.8|4537.3|4531.3|12
1738769610000|2025-02-05 15:33:30|4537.6|4531.6|4539.3|4533.3|4539.3|4533.3|4537.6|4531.6|10
1738769620000|2025-02-05 15:33:40|4539|4533|4538.8|4532.8|4539.3|4533.3|4538.5|4532.5|2
1738769630000|2025-02-05 15:33:50|4539.3|4533.3|4539.5|4533.5|4539.5|4533.5|4539.3|4533.3|5
1738769640000|2025-02-05 15:34:00|4539.1|4533.1|4539.8|4533.8|4539.8|4533.8|4539.1|4533.1|4
1738769650000|2025-02-05 15:34:10|4539.3|4533.3|4539.3|4533.3|4539.5|4533.5|4538.8|4532.8|13
1738769660000|2025-02-05 15:34:20|4539|4533|4537.5|4531.5|4539.3|4533.3|4537.3|4531.3|3
1738769670000|2025-02-05 15:34:30|4537.3|4531.3|4537.1|4531.1|4537.5|4531.5|4537.1|4531.1|13
1738769680000|2025-02-05 15:34:40|4536.8|4530.8|4534.5|4528.5|4536.8|4530.8|4534.5|4528.5|8
1738769690000|2025-02-05 15:34:50|4534.3|4528.3|4534.5|4528.5|4534.5|4528.5|4533.5|4527.5|7
1738769700000|2025-02-05 15:35:00|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|1
1738769710000|2025-02-05 15:35:10|4533.5|4527.5|4532|4526|4533.5|4527.5|4531.5|4525.5|17
1738769720000|2025-02-05 15:35:20|4532.5|4526.5|4531.6|4525.6|4532.5|4526.5|4531.5|4525.5|24
1738769730000|2025-02-05 15:35:30|4531.5|4525.5|4531.5|4525.5|4532|4526|4531.5|4525.5|7
1738769740000|2025-02-05 15:35:40|4531.6|4525.6|4530.8|4524.8|4531.6|4525.6|4530.8|4524.8|10
1738769750000|2025-02-05 15:35:50|4530|4524|4530.8|4524.8|4531.3|4525.3|4529.8|4523.8|26
1738769760000|2025-02-05 15:36:00|4531|4525|4528.3|4522.3|4531|4525|4528.3|4522.3|27
1738769770000|2025-02-05 15:36:10|4528.1|4522.1|4528.8|4522.8|4528.8|4522.8|4527.6|4521.6|19
1738769780000|2025-02-05 15:36:20|4529.1|4523.1|4527.8|4521.8|4529.3|4523.3|4527.8|4521.8|15
1738769790000|2025-02-05 15:36:30|4527.5|4521.5|4528.3|4522.3|4528.3|4522.3|4527.5|4521.5|81
1738769800000|2025-02-05 15:36:40|4528|4522|4527.3|4521.3|4528.3|4522.3|4527.3|4521.3|5
1738769810000|2025-02-05 15:36:50|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|4526.8|4520.8|1
1738769820000|2025-02-05 15:37:00|4526.5|4520.5|4525.1|4519.1|4526.5|4520.5|4524.8|4518.8|27
1738769830000|2025-02-05 15:37:10|4524.8|4518.8|4524.6|4518.6|4525.1|4519.1|4524.5|4518.5|19
1738769840000|2025-02-05 15:37:20|4524.8|4518.8|4524.1|4518.1|4524.8|4518.8|4524.1|4518.1|2
1738769850000|2025-02-05 15:37:30|4524.5|4518.5|4526.1|4520.1|4526.6|4520.6|4524.5|4518.5|46
1738769860000|2025-02-05 15:37:40|4526.6|4520.6|4527.6|4521.6|4527.6|4521.6|4526.6|4520.6|14
1738769870000|2025-02-05 15:37:50|4527.3|4521.3|4529.1|4523.1|4529.3|4523.3|4527.3|4521.3|11
1738769880000|2025-02-05 15:38:00|4528.3|4522.3|4528.1|4522.1|4528.6|4522.6|4527.8|4521.8|20
1738769890000|2025-02-05 15:38:10|4527.8|4521.8|4529.1|4523.1|4529.1|4523.1|4527.8|4521.8|3
1738769900000|2025-02-05 15:38:20|4529.3|4523.3|4530.3|4524.3|4530.5|4524.5|4529.3|4523.3|15
1738769910000|2025-02-05 15:38:30|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|1
1738769920000|2025-02-05 15:38:40|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|2
1738769930000|2025-02-05 15:38:50|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|4531.3|4525.3|6
1738769940000|2025-02-05 15:39:00|4531.5|4525.5|4532.8|4526.8|4532.8|4526.8|4531.5|4525.5|3
1738769950000|2025-02-05 15:39:10|4532|4526|4531.8|4525.8|4532.1|4526.1|4531.6|4525.6|11
1738769960000|2025-02-05 15:39:20|4531.3|4525.3|4531.8|4525.8|4531.8|4525.8|4529.8|4523.8|15
1738769970000|2025-02-05 15:39:30|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|4532.1|4526.1|0
1738769980000|2025-02-05 15:39:40|4531.8|4525.8|4530.8|4524.8|4532.1|4526.1|4530.3|4524.3|3
1738769990000|2025-02-05 15:39:50|4531.1|4525.1|4530.6|4524.6|4531.8|4525.8|4530.1|4524.1|17
1738770000000|2025-02-05 15:40:00|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4530.1|4524.1|3
1738770010000|2025-02-05 15:40:10|4530.3|4524.3|4530.8|4524.8|4530.8|4524.8|4530.1|4524.1|4
1738770020000|2025-02-05 15:40:20|4530.6|4524.6|4529.6|4523.6|4530.8|4524.8|4529.5|4523.5|21
1738770030000|2025-02-05 15:40:30|||||||||2
1738770040000|2025-02-05 15:40:40|4530.5|4524.5|4531.1|4525.1|4531.1|4525.1|4529.1|4523.1|14
1738770050000|2025-02-05 15:40:50|4530.8|4524.8|4531.1|4525.1|4531.1|4525.1|4530.6|4524.6|4
1738770060000|2025-02-05 15:41:00|4530.8|4524.8|4528.1|4522.1|4530.8|4524.8|4527.8|4521.8|21
1738770070000|2025-02-05 15:41:10|4528.8|4522.8|4527.8|4521.8|4528.8|4522.8|4527.6|4521.6|15
1738770080000|2025-02-05 15:41:20|4527.6|4521.6|4528.8|4522.8|4528.8|4522.8|4527.6|4521.6|10
1738770090000|2025-02-05 15:41:30|4529.8|4523.8|4530.3|4524.3|4530.8|4524.8|4529.8|4523.8|10
1738770100000|2025-02-05 15:41:40|4530.1|4524.1|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|9
1738770110000|2025-02-05 15:41:50|4529.8|4523.8|4530.1|4524.1|4530.1|4524.1|4529.8|4523.8|5
1738770120000|2025-02-05 15:42:00|4529.8|4523.8|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|4
1738770130000|2025-02-05 15:42:10|4529.8|4523.8|4530.1|4524.1|4530.1|4524.1|4529.1|4523.1|4
1738770140000|2025-02-05 15:42:20|4530.5|4524.5|4530.1|4524.1|4532.1|4526.1|4530.1|4524.1|15
1738770150000|2025-02-05 15:42:30|4530.6|4524.6|4528.1|4522.1|4530.6|4524.6|4528.1|4522.1|38
1738770160000|2025-02-05 15:42:40|4528.6|4522.6|4528.6|4522.6|4529.1|4523.1|4528.3|4522.3|6
1738770170000|2025-02-05 15:42:50|4528.1|4522.1|4527.8|4521.8|4528.1|4522.1|4527.8|4521.8|6
1738770180000|2025-02-05 15:43:00|4527.6|4521.6|4527.5|4521.5|4528.1|4522.1|4526.8|4520.8|13
1738770190000|2025-02-05 15:43:10|4528|4522|4528.5|4522.5|4528.5|4522.5|4528|4522|10
1738770200000|2025-02-05 15:43:20|4528|4522|4527.8|4521.8|4528.5|4522.5|4527.6|4521.6|9
1738770210000|2025-02-05 15:43:30|4528|4522|4528.1|4522.1|4528.5|4522.5|4528|4522|1
1738770220000|2025-02-05 15:43:40|4528.5|4522.5|4529.1|4523.1|4529.1|4523.1|4528.5|4522.5|24
1738770230000|2025-02-05 15:43:50|4529.8|4523.8|4530.6|4524.6|4531|4525|4529.8|4523.8|8
1738770240000|2025-02-05 15:44:00|4530.8|4524.8|4531.1|4525.1|4531.6|4525.6|4530.8|4524.8|13
1738770250000|2025-02-05 15:44:10|4530.8|4524.8|4532.1|4526.1|4532.1|4526.1|4530.6|4524.6|11
1738770260000|2025-02-05 15:44:20|4531.8|4525.8|4532.1|4526.1|4532.1|4526.1|4531.8|4525.8|6
1738770270000|2025-02-05 15:44:30|4532.5|4526.5|4533.3|4527.3|4533.8|4527.8|4532.1|4526.1|21
1738770280000|2025-02-05 15:44:40|4533.1|4527.1|4532.1|4526.1|4534.3|4528.3|4532.1|4526.1|21
1738770290000|2025-02-05 15:44:50|4532.3|4526.3|4533.1|4527.1|4533.1|4527.1|4532.1|4526.1|5
1738770300000|2025-02-05 15:45:00|4532.3|4526.3|4530.1|4524.1|4532.3|4526.3|4529.1|4523.1|18
1738770310000|2025-02-05 15:45:10|4529.8|4523.8|4529.1|4523.1|4530.1|4524.1|4529.1|4523.1|3
1738770320000|2025-02-05 15:45:20|4529.8|4523.8|4529.1|4523.1|4530.1|4524.1|4528.6|4522.6|15
1738770330000|2025-02-05 15:45:30|4529.6|4523.6|4531.8|4525.8|4531.8|4525.8|4529.1|4523.1|20
1738770340000|2025-02-05 15:45:40|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|4531.1|4525.1|5
1738770350000|2025-02-05 15:45:50|4531.3|4525.3|4530.8|4524.8|4531.3|4525.3|4530.8|4524.8|5
1738770360000|2025-02-05 15:46:00|4531.1|4525.1|4529.8|4523.8|4531.1|4525.1|4529.6|4523.6|29
1738770370000|2025-02-05 15:46:10|4530.3|4524.3|4535|4529|4535|4529|4530.1|4524.1|29
1738770380000|2025-02-05 15:46:20|4534.8|4528.8|4534.5|4528.5|4535.1|4529.1|4534.5|4528.5|6
1738770390000|2025-02-05 15:46:30|4534.6|4528.6|4530.1|4524.1|4536.1|4530.1|4530.1|4524.1|72
1738770400000|2025-02-05 15:46:40|4529.6|4523.6|4530.1|4524.1|4530.1|4524.1|4529.6|4523.6|1
1738770410000|2025-02-05 15:46:50|4531.1|4525.1|4531.6|4525.6|4531.6|4525.6|4531.1|4525.1|8
1738770420000|2025-02-05 15:47:00|4531.1|4525.1|4532.1|4526.1|4532.5|4526.5|4531|4525|9
1738770430000|2025-02-05 15:47:10|4532.5|4526.5|4530.6|4524.6|4532.5|4526.5|4530.6|4524.6|13
1738770440000|2025-02-05 15:47:20|4530.5|4524.5|4531.5|4525.5|4532.1|4526.1|4530.1|4524.1|20
1738770450000|2025-02-05 15:47:30|4531.6|4525.6|4534.1|4528.1|4534.1|4528.1|4531.6|4525.6|9
1738770460000|2025-02-05 15:47:40|4534|4528|4529.6|4523.6|4534.5|4528.5|4529.6|4523.6|3
1738770470000|2025-02-05 15:47:50|4530.1|4524.1|4530|4524|4530.1|4524.1|4529.6|4523.6|2
1738770480000|2025-02-05 15:48:00|4529.6|4523.6|4530.6|4524.6|4530.6|4524.6|4529.5|4523.5|7
1738770490000|2025-02-05 15:48:10|4531|4525|4534.6|4528.6|4534.6|4528.6|4530.6|4524.6|50
1738770500000|2025-02-05 15:48:20|4535|4529|4534.5|4528.5|4535|4529|4534.5|4528.5|6
1738770510000|2025-02-05 15:48:30|4534.1|4528.1|4532.5|4526.5|4534.1|4528.1|4532.5|4526.5|9
1738770520000|2025-02-05 15:48:40|4531.5|4525.5|4532.5|4526.5|4532.5|4526.5|4531.5|4525.5|2
1738770530000|2025-02-05 15:48:50|4531.6|4525.6|4531.6|4525.6|4532|4526|4531.5|4525.5|6
1738770540000|2025-02-05 15:49:00|4532|4526|4534.1|4528.1|4534.1|4528.1|4532|4526|33
1738770550000|2025-02-05 15:49:10|4534.6|4528.6|4533.6|4527.6|4536.1|4530.1|4533.1|4527.1|18
1738770560000|2025-02-05 15:49:20|4533.5|4527.5|4538.3|4532.3|4539.8|4533.8|4533.5|4527.5|24
1738770570000|2025-02-05 15:49:30|4538.6|4532.6|4538.1|4532.1|4539.6|4533.6|4538.1|4532.1|8
1738770580000|2025-02-05 15:49:40|4537.8|4531.8|4537.6|4531.6|4538.3|4532.3|4537.3|4531.3|22
1738770590000|2025-02-05 15:49:50|4537.5|4531.5|4537.6|4531.6|4537.6|4531.6|4537.1|4531.1|12
1738770600000|2025-02-05 15:50:00|4537.5|4531.5|4536|4530|4537.8|4531.8|4534.5|4528.5|18
1738770610000|2025-02-05 15:50:10|4536.5|4530.5|4537.1|4531.1|4537.5|4531.5|4535.6|4529.6|14
1738770620000|2025-02-05 15:50:20|4537|4531|4536.6|4530.6|4537.5|4531.5|4536.1|4530.1|6
1738770630000|2025-02-05 15:50:30|4536.8|4530.8|4537.6|4531.6|4537.6|4531.6|4536.6|4530.6|6
1738770640000|2025-02-05 15:50:40|4537.8|4531.8|4540.5|4534.5|4541|4535|4537.8|4531.8|16
1738770650000|2025-02-05 15:50:50|4540.1|4534.1|4541|4535|4541|4535|4538.6|4532.6|15
1738770660000|2025-02-05 15:51:00|4540.6|4534.6|4539.8|4533.8|4541.1|4535.1|4539.1|4533.1|16
1738770670000|2025-02-05 15:51:10|4539.1|4533.1|4540.6|4534.6|4540.6|4534.6|4538.6|4532.6|10
1738770680000|2025-02-05 15:51:20|4540.5|4534.5|4543.1|4537.1|4543.1|4537.1|4540.5|4534.5|23
1738770690000|2025-02-05 15:51:30|4542.8|4536.8|4542.6|4536.6|4543.5|4537.5|4542.5|4536.5|48
1738770700000|2025-02-05 15:51:40|4542.5|4536.5|4544.8|4538.8|4544.8|4538.8|4542.5|4536.5|28
1738770710000|2025-02-05 15:51:50|4545.1|4539.1|4543.6|4537.6|4545.1|4539.1|4543.1|4537.1|19
1738770720000|2025-02-05 15:52:00|4543.5|4537.5|4543.6|4537.6|4544.1|4538.1|4542.5|4536.5|8
1738770730000|2025-02-05 15:52:10|4544.1|4538.1|4542.6|4536.6|4544.1|4538.1|4542.6|4536.6|6
1738770740000|2025-02-05 15:52:20|4539.5|4533.5|4540.5|4534.5|4540.5|4534.5|4539.1|4533.1|114
1738770750000|2025-02-05 15:52:30|4539.6|4533.6|4539.6|4533.6|4540.8|4534.8|4539.6|4533.6|11
1738770760000|2025-02-05 15:52:40|4539.5|4533.5|4536.5|4530.5|4539.5|4533.5|4536|4530|74
1738770770000|2025-02-05 15:52:50|4537.1|4531.1|4537.6|4531.6|4537.6|4531.6|4537.1|4531.1|8
1738770780000|2025-02-05 15:53:00|4538|4532|4540.5|4534.5|4540.6|4534.6|4537.6|4531.6|3
1738770790000|2025-02-05 15:53:10|4540.6|4534.6|4540.3|4534.3|4540.6|4534.6|4539.5|4533.5|9
1738770800000|2025-02-05 15:53:20|4540.1|4534.1|4539.5|4533.5|4540.1|4534.1|4539.5|4533.5|12
1738770810000|2025-02-05 15:53:30|4540.1|4534.1|4540.5|4534.5|4540.5|4534.5|4539.6|4533.6|8
1738770820000|2025-02-05 15:53:40|4540.8|4534.8|4540.5|4534.5|4540.8|4534.8|4540.5|4534.5|4
1738770830000|2025-02-05 15:53:50|4540.8|4534.8|4540.5|4534.5|4540.8|4534.8|4540.5|4534.5|1
1738770840000|2025-02-05 15:54:00|4540.1|4534.1|4540.5|4534.5|4540.5|4534.5|4540.1|4534.1|2
1738770850000|2025-02-05 15:54:10|4540.1|4534.1|4540|4534|4540.5|4534.5|4539.5|4533.5|32
1738770860000|2025-02-05 15:54:20|4539.8|4533.8|4541|4535|4541|4535|4539.8|4533.8|69
1738770870000|2025-02-05 15:54:30|4541.1|4535.1|4540.1|4534.1|4541.1|4535.1|4540.1|4534.1|15
1738770880000|2025-02-05 15:54:40|4540.3|4534.3|4540.5|4534.5|4540.6|4534.6|4540.3|4534.3|4
1738770890000|2025-02-05 15:54:50|4540.6|4534.6|4539.8|4533.8|4541.1|4535.1|4539.8|4533.8|6
1738770900000|2025-02-05 15:55:00|4538.1|4532.1|4535|4529|4538.1|4532.1|4534.8|4528.8|17
1738770910000|2025-02-05 15:55:10|4535.3|4529.3|4530|4524|4535.3|4529.3|4530|4524|112
1738770920000|2025-02-05 15:55:20|4530.3|4524.3|4530.5|4524.5|4530.5|4524.5|4529.5|4523.5|10
1738770930000|2025-02-05 15:55:30|4530.8|4524.8|4529.1|4523.1|4531|4525|4529.1|4523.1|14
1738770940000|2025-02-05 15:55:40|4529.5|4523.5|4528.5|4522.5|4529.5|4523.5|4527.8|4521.8|56
1738770950000|2025-02-05 15:55:50|4529|4523|4527.8|4521.8|4529|4523|4527.8|4521.8|9
1738770960000|2025-02-05 15:56:00|4528.3|4522.3|4528.8|4522.8|4528.8|4522.8|4527.5|4521.5|15
1738770970000|2025-02-05 15:56:10|4529|4523|4528|4522|4529|4523|4528|4522|12
1738770980000|2025-02-05 15:56:20|4528.3|4522.3|4528|4522|4529|4523|4528|4522|12
1738770990000|2025-02-05 15:56:30|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|4527.8|4521.8|2
1738771000000|2025-02-05 15:56:40|4528.3|4522.3|4527.8|4521.8|4528.8|4522.8|4527.8|4521.8|23
1738771010000|2025-02-05 15:56:50|4528.1|4522.1|4529.8|4523.8|4529.8|4523.8|4528.1|4522.1|10
1738771020000|2025-02-05 15:57:00|4530.5|4524.5|4531.5|4525.5|4531.5|4525.5|4529.5|4523.5|10
1738771030000|2025-02-05 15:57:10|4531|4525|4530.3|4524.3|4531|4525|4529.5|4523.5|13
1738771040000|2025-02-05 15:57:20|4530.5|4524.5|4530.3|4524.3|4531.5|4525.5|4530.3|4524.3|1
1738771050000|2025-02-05 15:57:30|4530.1|4524.1|4529.5|4523.5|4530.1|4524.1|4529.1|4523.1|1
1738771060000|2025-02-05 15:57:40|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.5|4522.5|8
1738771070000|2025-02-05 15:57:50|4528.5|4522.5|4528.3|4522.3|4529.1|4523.1|4527.1|4521.1|23
1738771080000|2025-02-05 15:58:00|4528|4522|4528|4522|4528|4522|4527.5|4521.5|1
1738771090000|2025-02-05 15:58:10|4528.3|4522.3|4529|4523|4529.3|4523.3|4528|4522|8
1738771100000|2025-02-05 15:58:20|4528.5|4522.5|4528|4522|4528.5|4522.5|4528|4522|4
1738771110000|2025-02-05 15:58:30|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|4528.3|4522.3|0
1738771120000|2025-02-05 15:58:40|4528|4522|4527.8|4521.8|4528.3|4522.3|4527.5|4521.5|18
1738771130000|2025-02-05 15:58:50|||||||||2
1738771140000|2025-02-05 15:59:00|4526.8|4520.8|4527.8|4521.8|4527.8|4521.8|4526.8|4520.8|9
1738771150000|2025-02-05 15:59:10|4527.5|4521.5|4527.8|4521.8|4527.8|4521.8|4527.5|4521.5|7
1738771160000|2025-02-05 15:59:20|4528.5|4522.5|4528.3|4522.3|4528.5|4522.5|4528.3|4522.3|17
1738771170000|2025-02-05 15:59:30|4528.1|4522.1|4527.8|4521.8|4528.1|4522.1|4527.8|4521.8|3
1738771180000|2025-02-05 15:59:40|4527.5|4521.5|4523.8|4517.8|4527.8|4521.8|4522.8|4516.8|25
1738771190000|2025-02-05 15:59:50|4524.5|4518.5|4523.5|4517.5|4524.5|4518.5|4523.5|4517.5|6
1738771200000|2025-02-05 16:00:00|4523.8|4517.8|4523.6|4517.6|4525.3|4519.3|4523.5|4517.5|39
1738771210000|2025-02-05 16:00:10|4524.3|4518.3|4524.5|4518.5|4524.5|4518.5|4523.5|4517.5|40
1738771220000|2025-02-05 16:00:20|4525.3|4519.3|4524.5|4518.5|4526.3|4520.3|4524.5|4518.5|90
1738771230000|2025-02-05 16:00:30|4524.1|4518.1|4525.5|4519.5|4525.5|4519.5|4524.1|4518.1|5
1738771240000|2025-02-05 16:00:40|4525.8|4519.8|4524.5|4518.5|4525.8|4519.8|4524.5|4518.5|4
1738771250000|2025-02-05 16:00:50|4524.1|4518.1|4522.5|4516.5|4524.5|4518.5|4522.5|4516.5|22
1738771260000|2025-02-05 16:01:00|||||||||5
1738771270000|2025-02-05 16:01:10|4521.5|4515.5|4521.8|4515.8|4521.8|4515.8|4521.5|4515.5|4
1738771280000|2025-02-05 16:01:20|4522.1|4516.1|4521.8|4515.8|4522.5|4516.5|4521.5|4515.5|32
1738771290000|2025-02-05 16:01:30|4521.5|4515.5|4521.8|4515.8|4521.8|4515.8|4521.5|4515.5|1
1738771300000|2025-02-05 16:01:40|4522.3|4516.3|4522.8|4516.8|4523|4517|4522.3|4516.3|16
1738771310000|2025-02-05 16:01:50|4522.5|4516.5|4521.5|4515.5|4522.8|4516.8|4521.5|4515.5|15
1738771320000|2025-02-05 16:02:00|4521.8|4515.8|4522|4516|4522.1|4516.1|4521.5|4515.5|49
1738771330000|2025-02-05 16:02:10|4521.8|4515.8|4521.8|4515.8|4522.3|4516.3|4521.8|4515.8|4
1738771340000|2025-02-05 16:02:20|||||||||2
1738771350000|2025-02-05 16:02:30|4521.5|4515.5|4521.8|4515.8|4521.8|4515.8|4521.1|4515.1|58
1738771360000|2025-02-05 16:02:40|4521.5|4515.5|4522.5|4516.5|4522.8|4516.8|4521.5|4515.5|31
1738771370000|2025-02-05 16:02:50|4522.8|4516.8|4522.8|4516.8|4522.8|4516.8|4522.5|4516.5|35
1738771380000|2025-02-05 16:03:00|4522.5|4516.5|4523|4517|4523.3|4517.3|4522.5|4516.5|44
1738771390000|2025-02-05 16:03:10|4523.5|4517.5|4522.5|4516.5|4523.5|4517.5|4522.5|4516.5|9
1738771400000|2025-02-05 16:03:20|4521.5|4515.5|4521.8|4515.8|4521.8|4515.8|4521.1|4515.1|38
1738771410000|2025-02-05 16:03:30|4521.5|4515.5|4520.1|4514.1|4522.8|4516.8|4519.8|4513.8|19
1738771420000|2025-02-05 16:03:40|4521|4515|4521.8|4515.8|4521.8|4515.8|4520.5|4514.5|12
1738771430000|2025-02-05 16:03:50|4521.5|4515.5|4520.8|4514.8|4521.8|4515.8|4520.5|4514.5|11
1738771440000|2025-02-05 16:04:00|4520.5|4514.5|4521.1|4515.1|4521.1|4515.1|4520.5|4514.5|21
1738771450000|2025-02-05 16:04:10|4521.8|4515.8|4523.1|4517.1|4523.1|4517.1|4521.8|4515.8|29
1738771460000|2025-02-05 16:04:20|4523.5|4517.5|4522.5|4516.5|4523.5|4517.5|4522.3|4516.3|4
1738771470000|2025-02-05 16:04:30|4524.5|4518.5|4525.5|4519.5|4525.8|4519.8|4524.5|4518.5|40
1738771480000|2025-02-05 16:04:40|4525.3|4519.3|4525.3|4519.3|4526|4520|4524.5|4518.5|20
1738771490000|2025-02-05 16:04:50|4525.1|4519.1|4527.5|4521.5|4527.8|4521.8|4524.8|4518.8|29
1738771500000|2025-02-05 16:05:00|4527.8|4521.8|4525.1|4519.1|4527.8|4521.8|4525.1|4519.1|15
1738771510000|2025-02-05 16:05:10|4525|4519|4525|4519|4525.5|4519.5|4523.8|4517.8|13
1738771520000|2025-02-05 16:05:20|4524.6|4518.6|4525.5|4519.5|4525.5|4519.5|4524.6|4518.6|3
1738771530000|2025-02-05 16:05:30|||||||||4
1738771540000|2025-02-05 16:05:40|4525.1|4519.1|4522.6|4516.6|4526.5|4520.5|4522.5|4516.5|20
1738771550000|2025-02-05 16:05:50|4523|4517|4524.5|4518.5|4524.5|4518.5|4522.6|4516.6|6
1738771560000|2025-02-05 16:06:00|4525.1|4519.1|4523.5|4517.5|4526|4520|4523|4517|34
1738771570000|2025-02-05 16:06:10|4523.1|4517.1|4522.5|4516.5|4523.1|4517.1|4522.1|4516.1|9
1738771580000|2025-02-05 16:06:20|4522.1|4516.1|4522.5|4516.5|4523.8|4517.8|4522.1|4516.1|12
1738771590000|2025-02-05 16:06:30|4522.6|4516.6|4523.5|4517.5|4523.5|4517.5|4522.6|4516.6|2
1738771600000|2025-02-05 16:06:40|4523.1|4517.1|4523.6|4517.6|4523.6|4517.6|4523.1|4517.1|11
1738771610000|2025-02-05 16:06:50|4524|4518|4523.5|4517.5|4524.1|4518.1|4523.1|4517.1|8
1738771620000|2025-02-05 16:07:00|4523|4517|4524.1|4518.1|4524.1|4518.1|4523|4517|6
1738771630000|2025-02-05 16:07:10|4523.5|4517.5|4524.1|4518.1|4524.5|4518.5|4523.5|4517.5|14
1738771640000|2025-02-05 16:07:20|4525|4519|4525.1|4519.1|4525.1|4519.1|4525|4519|6
1738771650000|2025-02-05 16:07:30|4525.5|4519.5|4526.1|4520.1|4526.8|4520.8|4525.5|4519.5|5
1738771660000|2025-02-05 16:07:40|4526.8|4520.8|4527.1|4521.1|4527.5|4521.5|4526.1|4520.1|18
1738771670000|2025-02-05 16:07:50|4526.5|4520.5|4526.1|4520.1|4527.5|4521.5|4525|4519|35
1738771680000|2025-02-05 16:08:00|4526.5|4520.5|4526.5|4520.5|4527.5|4521.5|4525.5|4519.5|48
1738771690000|2025-02-05 16:08:10|4526.6|4520.6|4526|4520|4526.6|4520.6|4526|4520|10
1738771700000|2025-02-05 16:08:20|4525.5|4519.5|4525.1|4519.1|4525.5|4519.5|4525.1|4519.1|3
1738771710000|2025-02-05 16:08:30|4525.5|4519.5|4525.1|4519.1|4525.5|4519.5|4525.1|4519.1|5
1738771720000|2025-02-05 16:08:40|4525.5|4519.5|4526.1|4520.1|4526.1|4520.1|4525.1|4519.1|6
1738771730000|2025-02-05 16:08:50|4527.5|4521.5|4527.6|4521.6|4529.1|4523.1|4527.5|4521.5|7
1738771740000|2025-02-05 16:09:00|4527.5|4521.5|4528.6|4522.6|4528.6|4522.6|4527.5|4521.5|5
1738771750000|2025-02-05 16:09:10|4529|4523|4529.6|4523.6|4530.1|4524.1|4528.1|4522.1|31
1738771760000|2025-02-05 16:09:20|4529.1|4523.1|4529.3|4523.3|4530.8|4524.8|4529|4523|14
1738771770000|2025-02-05 16:09:30|4528.8|4522.8|4529.5|4523.5|4529.8|4523.8|4528.5|4522.5|2
1738771780000|2025-02-05 16:09:40|4530.1|4524.1|4530.8|4524.8|4530.8|4524.8|4529.8|4523.8|10
1738771790000|2025-02-05 16:09:50|4530.6|4524.6|4530.3|4524.3|4530.6|4524.6|4530.3|4524.3|2
1738771800000|2025-02-05 16:10:00|4529.5|4523.5|4532.8|4526.8|4532.8|4526.8|4529.5|4523.5|10
1738771810000|2025-02-05 16:10:10|4531.8|4525.8|4531.1|4525.1|4532.3|4526.3|4531.1|4525.1|17
1738771820000|2025-02-05 16:10:20|4531.8|4525.8|4533.5|4527.5|4533.5|4527.5|4531.8|4525.8|7
1738771830000|2025-02-05 16:10:30|4533.3|4527.3|4531.8|4525.8|4533.3|4527.3|4531.8|4525.8|6
1738771840000|2025-02-05 16:10:40|4531.5|4525.5|4530.3|4524.3|4532|4526|4529.8|4523.8|11
1738771850000|2025-02-05 16:10:50|4530.1|4524.1|4527.8|4521.8|4530.1|4524.1|4527.8|4521.8|7
1738771860000|2025-02-05 16:11:00|4526.8|4520.8|4525.8|4519.8|4526.8|4520.8|4525.3|4519.3|13
1738771870000|2025-02-05 16:11:10|4525.3|4519.3|4524.8|4518.8|4525.3|4519.3|4524.8|4518.8|7
1738771880000|2025-02-05 16:11:20|4525.1|4519.1|4525.1|4519.1|4525.8|4519.8|4525.1|4519.1|5
1738771890000|2025-02-05 16:11:30|4525.6|4519.6|4525.8|4519.8|4525.8|4519.8|4524.8|4518.8|10
1738771900000|2025-02-05 16:11:40|4525.1|4519.1|4524.8|4518.8|4525.1|4519.1|4524.1|4518.1|8
1738771910000|2025-02-05 16:11:50|4525.1|4519.1|4525.6|4519.6|4525.6|4519.6|4525.1|4519.1|3
1738771920000|2025-02-05 16:12:00|4525.8|4519.8|4527.8|4521.8|4527.8|4521.8|4525.8|4519.8|13
1738771930000|2025-02-05 16:12:10|||||||||1
1738771940000|2025-02-05 16:12:20|4527.5|4521.5|4528.1|4522.1|4528.1|4522.1|4527.1|4521.1|8
1738771950000|2025-02-05 16:12:30|4528.8|4522.8|4528.1|4522.1|4528.8|4522.8|4528.1|4522.1|7
1738771960000|2025-02-05 16:12:40|4527.8|4521.8|4527.6|4521.6|4527.8|4521.8|4527.1|4521.1|7
1738771970000|2025-02-05 16:12:50|4527.8|4521.8|4527.6|4521.6|4527.8|4521.8|4527.1|4521.1|2
1738771980000|2025-02-05 16:13:00|4527.8|4521.8|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|4
1738771990000|2025-02-05 16:13:10|4528.5|4522.5|4527.3|4521.3|4528.5|4522.5|4526.8|4520.8|14
1738772010000|2025-02-05 16:13:30|4527.6|4521.6|4527.8|4521.8|4528.1|4522.1|4527.6|4521.6|4
1738772020000|2025-02-05 16:13:40|4527.5|4521.5|4527.6|4521.6|4527.8|4521.8|4527.1|4521.1|9
1738772030000|2025-02-05 16:13:50|4527.8|4521.8|4526.8|4520.8|4527.8|4521.8|4526.8|4520.8|6
1738772040000|2025-02-05 16:14:00|4526.5|4520.5|4527.8|4521.8|4527.8|4521.8|4525.3|4519.3|16
1738772050000|2025-02-05 16:14:10|4527.6|4521.6|4528.1|4522.1|4528.1|4522.1|4527.6|4521.6|3
1738772060000|2025-02-05 16:14:20|4527.8|4521.8|4529.1|4523.1|4529.1|4523.1|4527.8|4521.8|3
1738772070000|2025-02-05 16:14:30|4528.8|4522.8|4528.6|4522.6|4528.8|4522.8|4528.1|4522.1|8
1738772080000|2025-02-05 16:14:40|4528.8|4522.8|4528.1|4522.1|4529.1|4523.1|4527.8|4521.8|4
1738772090000|2025-02-05 16:14:50|4527.8|4521.8|4527.6|4521.6|4528.1|4522.1|4527.6|4521.6|4
1738772100000|2025-02-05 16:15:00|4527.3|4521.3|4526.6|4520.6|4527.3|4521.3|4526.6|4520.6|3
1738772110000|2025-02-05 16:15:10|4526.1|4520.1|4526.6|4520.6|4526.6|4520.6|4526.1|4520.1|6
1738772120000|2025-02-05 16:15:20|4526.1|4520.1|4526.6|4520.6|4526.6|4520.6|4526.1|4520.1|4
1738772130000|2025-02-05 16:15:30|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|4526.1|4520.1|14
1738772140000|2025-02-05 16:15:40|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|4525.8|4519.8|6
1738772150000|2025-02-05 16:15:50|||||||||1
1738772160000|2025-02-05 16:16:00|4526.1|4520.1|4526.8|4520.8|4526.8|4520.8|4526.1|4520.1|9
1738772170000|2025-02-05 16:16:10|||||||||1
1738772180000|2025-02-05 16:16:20|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|5
1738772190000|2025-02-05 16:16:30|4525.8|4519.8|4526.5|4520.5|4526.5|4520.5|4525.8|4519.8|4
1738772200000|2025-02-05 16:16:40|4526.1|4520.1|4525.8|4519.8|4526.1|4520.1|4525.8|4519.8|7
1738772210000|2025-02-05 16:16:50|4525.5|4519.5|4525.8|4519.8|4525.8|4519.8|4525.5|4519.5|20
1738772220000|2025-02-05 16:17:00|4524.5|4518.5|4524.5|4518.5|4524.8|4518.8|4524.5|4518.5|6
1738772230000|2025-02-05 16:17:10|4524.8|4518.8|4525.8|4519.8|4525.8|4519.8|4524.5|4518.5|8
1738772240000|2025-02-05 16:17:20|4526.3|4520.3|4526.8|4520.8|4526.8|4520.8|4525.8|4519.8|10
1738772260000|2025-02-05 16:17:40|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|4526.5|4520.5|2
1738772280000|2025-02-05 16:18:00|4526.8|4520.8|4526.5|4520.5|4526.8|4520.8|4526.1|4520.1|4
1738772290000|2025-02-05 16:18:10|4526.8|4520.8|4527.3|4521.3|4527.8|4521.8|4526.5|4520.5|6
1738772300000|2025-02-05 16:18:20|4527.5|4521.5|4529.8|4523.8|4529.8|4523.8|4526.8|4520.8|60
1738772310000|2025-02-05 16:18:30|4529.5|4523.5|4529.5|4523.5|4529.8|4523.8|4529.5|4523.5|0
1738772320000|2025-02-05 16:18:40|4528.8|4522.8|4528.8|4522.8|4528.8|4522.8|4528.5|4522.5|12
1738772330000|2025-02-05 16:18:50|4528.5|4522.5|4528.8|4522.8|4529.8|4523.8|4528.5|4522.5|5
1738772340000|2025-02-05 16:19:00|4528.5|4522.5|4526.5|4520.5|4528.5|4522.5|4526.5|4520.5|4
1738772350000|2025-02-05 16:19:10|||||||||3
1738772360000|2025-02-05 16:19:20|4526.8|4520.8|4528|4522|4528.5|4522.5|4526.8|4520.8|6
1738772370000|2025-02-05 16:19:30|4527.8|4521.8|4529.5|4523.5|4529.5|4523.5|4527.8|4521.8|8
1738772380000|2025-02-05 16:19:40|4529.2|4523.2|4529.8|4523.8|4530.8|4524.8|4529.2|4523.2|14
1738772390000|2025-02-05 16:19:50|4529.5|4523.5|4529.3|4523.3|4529.5|4523.5|4528.8|4522.8|47
1738772400000|2025-02-05 16:20:00|4529.5|4523.5|4529|4523|4529.5|4523.5|4529|4523|1
1738772410000|2025-02-05 16:20:10|4530.3|4524.3|4530.5|4524.5|4530.8|4524.8|4530|4524|7
1738772420000|2025-02-05 16:20:20|4530.7|4524.7|4528.5|4522.5|4531.2|4525.2|4528.5|4522.5|20
1738772430000|2025-02-05 16:20:30|4529|4523|4529.5|4523.5|4529.5|4523.5|4528.5|4522.5|3
1738772440000|2025-02-05 16:20:40|4529|4523|4527.5|4521.5|4529|4523|4527.2|4521.2|7
1738772450000|2025-02-05 16:20:50|4527.2|4521.2|4527.5|4521.5|4527.5|4521.5|4527|4521|2
1738772460000|2025-02-05 16:21:00|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|4528.5|4522.5|8
1738772470000|2025-02-05 16:21:10|4528.2|4522.2|4529.2|4523.2|4529.5|4523.5|4528.2|4522.2|12
1738772480000|2025-02-05 16:21:20|4529.5|4523.5|4530|4524|4530|4524|4529.5|4523.5|6
1738772490000|2025-02-05 16:21:30|4530.2|4524.2|4530.5|4524.5|4531|4525|4530.2|4524.2|10
1738772500000|2025-02-05 16:21:40|4530|4524|4530.3|4524.3|4530.5|4524.5|4529.5|4523.5|3
1738772510000|2025-02-05 16:21:50|4529.8|4523.8|4527.8|4521.8|4529.8|4523.8|4527.5|4521.5|5
1738772520000|2025-02-05 16:22:00|4528|4522|4528.3|4522.3|4528.5|4522.5|4527.5|4521.5|9
1738772530000|2025-02-05 16:22:10|4528.5|4522.5|4529.5|4523.5|4529.5|4523.5|4528.3|4522.3|6
1738772540000|2025-02-05 16:22:20|4529.8|4523.8|4528.8|4522.8|4529.8|4523.8|4528.5|4522.5|5
1738772550000|2025-02-05 16:22:30|4529.3|4523.3|4529.5|4523.5|4529.8|4523.8|4529.3|4523.3|15
1738772560000|2025-02-05 16:22:40|4529.2|4523.2|4527.5|4521.5|4529.2|4523.2|4527.5|4521.5|7
1738772570000|2025-02-05 16:22:50|4528|4522|4527.5|4521.5|4528|4522|4527.5|4521.5|3
1738772580000|2025-02-05 16:23:00|4527.8|4521.8|4528.5|4522.5|4528.5|4522.5|4527.2|4521.2|8
1738772590000|2025-02-05 16:23:10|4528.8|4522.8|4527.5|4521.5|4529|4523|4527.5|4521.5|5
1738772600000|2025-02-05 16:23:20|4528|4522|4527.5|4521.5|4528|4522|4527.5|4521.5|2
1738772610000|2025-02-05 16:23:30|4527.7|4521.7|4527.5|4521.5|4528.2|4522.2|4527.5|4521.5|26
1738772620000|2025-02-05 16:23:40|4527.2|4521.2|4527.5|4521.5|4527.5|4521.5|4527.2|4521.2|7
1738772630000|2025-02-05 16:23:50|4527.7|4521.7|4527.5|4521.5|4527.7|4521.7|4527.5|4521.5|7
1738772640000|2025-02-05 16:24:00|4527.2|4521.2|4527.2|4521.2|4527.5|4521.5|4527.2|4521.2|21
1738772650000|2025-02-05 16:24:10|4527.5|4521.5|4527.8|4521.8|4528.2|4522.2|4527.2|4521.2|21
1738772660000|2025-02-05 16:24:20|4528|4522|4528|4522|4528.2|4522.2|4527.8|4521.8|6
1738772670000|2025-02-05 16:24:30|4528.2|4522.2|4530|4524|4530|4524|4528.2|4522.2|8
1738772680000|2025-02-05 16:24:40|4529.8|4523.8|4529.5|4523.5|4529.8|4523.8|4529|4523|6
1738772690000|2025-02-05 16:24:50|4530.5|4524.5|4530.5|4524.5|4531|4525|4530.5|4524.5|13
1738772700000|2025-02-05 16:25:00|4530.3|4524.3|4529.5|4523.5|4530.3|4524.3|4529.5|4523.5|5
1738772710000|2025-02-05 16:25:10|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|4529.8|4523.8|1
1738772720000|2025-02-05 16:25:20|4530|4524|4530.2|4524.2|4531|4525|4530|4524|13
1738772730000|2025-02-05 16:25:30|4530.5|4524.5|4530.5|4524.5|4530.5|4524.5|4530|4524|7
1738772740000|2025-02-05 16:25:40|4530.2|4524.2|4531.5|4525.5|4532.2|4526.2|4530|4524|34
1738772750000|2025-02-05 16:25:50|4530.5|4524.5|4530.5|4524.5|4531|4525|4530.5|4524.5|10
1738772760000|2025-02-05 16:26:00|4531|4525|4531|4525|4531.8|4525.8|4531|4525|8
1738772770000|2025-02-05 16:26:10|4530.5|4524.5|4529.5|4523.5|4530.5|4524.5|4529.2|4523.2|8
1738772780000|2025-02-05 16:26:20|4529.8|4523.8|4529.8|4523.8|4530|4524|4529.8|4523.8|4
1738772790000|2025-02-05 16:26:30|||||||||3
1738772800000|2025-02-05 16:26:40|4530|4524|4528.5|4522.5|4530|4524|4528.5|4522.5|16
1738772810000|2025-02-05 16:26:50|4528.8|4522.8|4528.5|4522.5|4529.3|4523.3|4528.5|4522.5|6
1738772820000|2025-02-05 16:27:00|4531.8|4525.8|4532.8|4526.8|4533.2|4527.2|4530.8|4524.8|33
1738772830000|2025-02-05 16:27:10|4533.2|4527.2|4531.8|4525.8|4533.2|4527.2|4531.5|4525.5|10
1738772840000|2025-02-05 16:27:20|4530.2|4524.2|4531.2|4525.2|4531.2|4525.2|4530.2|4524.2|7
1738772850000|2025-02-05 16:27:30|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|1
1738772860000|2025-02-05 16:27:40|4532.5|4526.5|4532.8|4526.8|4532.8|4526.8|4531.8|4525.8|8
1738772870000|2025-02-05 16:27:50|4533.2|4527.2|4534.8|4528.8|4535.2|4529.2|4533.2|4527.2|6
1738772880000|2025-02-05 16:28:00|4535.2|4529.2|4536.2|4530.2|4536.2|4530.2|4534.8|4528.8|6
1738772890000|2025-02-05 16:28:10|||||||||4
1738772900000|2025-02-05 16:28:20|4535.8|4529.8|4534.8|4528.8|4536.2|4530.2|4534.8|4528.8|15
1738772910000|2025-02-05 16:28:30|4535.7|4529.7|4535.2|4529.2|4535.8|4529.8|4535.2|4529.2|6
1738772920000|2025-02-05 16:28:40|4534.8|4528.8|4533.8|4527.8|4535.8|4529.8|4533.8|4527.8|7
1738772930000|2025-02-05 16:28:50|4534|4528|4534.2|4528.2|4534.8|4528.8|4533.8|4527.8|3
1738772940000|2025-02-05 16:29:00|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4532.8|4526.8|5
1738772950000|2025-02-05 16:29:10|4533.5|4527.5|4533.7|4527.7|4533.8|4527.8|4532.8|4526.8|3
1738772960000|2025-02-05 16:29:20|4532.8|4526.8|4532.8|4526.8|4533.3|4527.3|4532.8|4526.8|2
1738772970000|2025-02-05 16:29:30|4532.5|4526.5|4532.8|4526.8|4533.3|4527.3|4532.5|4526.5|2
1738772980000|2025-02-05 16:29:40|4532.5|4526.5|4531.8|4525.8|4532.8|4526.8|4531.8|4525.8|37
1738772990000|2025-02-05 16:29:50|4532.8|4526.8|4533.5|4527.5|4533.8|4527.8|4532.8|4526.8|6
1738773000000|2025-02-05 16:30:00|4534.1|4528.1|4533.5|4527.5|4534.3|4528.3|4533.5|4527.5|11
1738773010000|2025-02-05 16:30:10|4533.8|4527.8|4534.8|4528.8|4535.8|4529.8|4533.8|4527.8|9
1738773020000|2025-02-05 16:30:20|4534.5|4528.5|4533.8|4527.8|4534.8|4528.8|4533.8|4527.8|11
1738773030000|2025-02-05 16:30:30|4533.5|4527.5|4533.8|4527.8|4533.8|4527.8|4533.5|4527.5|0
1738773040000|2025-02-05 16:30:40|4534|4528|4534.3|4528.3|4535.8|4529.8|4534|4528|25
1738773050000|2025-02-05 16:30:50|4535|4529|4536.8|4530.8|4536.8|4530.8|4535|4529|16
1738773060000|2025-02-05 16:31:00|4537.2|4531.2|4539.3|4533.3|4539.3|4533.3|4537.2|4531.2|10
1738773070000|2025-02-05 16:31:10|4539|4533|4539|4533|4539.3|4533.3|4538.5|4532.5|13
1738773080000|2025-02-05 16:31:20|4538.8|4532.8|4538.8|4532.8|4539|4533|4538.8|4532.8|4
1738773090000|2025-02-05 16:31:30|4538.5|4532.5|4537.5|4531.5|4538.5|4532.5|4535.5|4529.5|19
1738773100000|2025-02-05 16:31:40|4536.8|4530.8|4535.5|4529.5|4536.8|4530.8|4535.5|4529.5|2
1738773110000|2025-02-05 16:31:50|4535.8|4529.8|4535.5|4529.5|4535.8|4529.8|4535.5|4529.5|0
1738773120000|2025-02-05 16:32:00|4535.8|4529.8|4535.5|4529.5|4535.8|4529.8|4535.5|4529.5|1
1738773130000|2025-02-05 16:32:10|4535.8|4529.8|4535.8|4529.8|4536.5|4530.5|4535.5|4529.5|13
1738773140000|2025-02-05 16:32:20|4535.5|4529.5|4535.5|4529.5|4535.5|4529.5|4535.3|4529.3|19
1738773150000|2025-02-05 16:32:30|4535.8|4529.8|4535.5|4529.5|4535.8|4529.8|4535.5|4529.5|2
1738773160000|2025-02-05 16:32:40|4534.8|4528.8|4535.5|4529.5|4535.5|4529.5|4534.8|4528.8|6
1738773170000|2025-02-05 16:32:50|4535.8|4529.8|4535.8|4529.8|4535.8|4529.8|4535.5|4529.5|7
1738773180000|2025-02-05 16:33:00|4535.5|4529.5|4535.3|4529.3|4535.8|4529.8|4535.3|4529.3|4
1738773190000|2025-02-05 16:33:10|4535.7|4529.7|4535.8|4529.8|4535.8|4529.8|4535.3|4529.3|1
1738773200000|2025-02-05 16:33:20|4535.2|4529.2|4534.8|4528.8|4535.8|4529.8|4534.8|4528.8|22
1738773210000|2025-02-05 16:33:30|4533.8|4527.8|4532.8|4526.8|4533.8|4527.8|4532.8|4526.8|8
1738773220000|2025-02-05 16:33:40|4532.5|4526.5|4530.8|4524.8|4532.8|4526.8|4530.5|4524.5|11
1738773230000|2025-02-05 16:33:50|4531.1|4525.1|4531.8|4525.8|4532.2|4526.2|4531.1|4525.1|9
1738773240000|2025-02-05 16:34:00|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|4530.8|4524.8|3
1738773250000|2025-02-05 16:34:10|4530|4524|4529.8|4523.8|4530.8|4524.8|4529.8|4523.8|8
1738773260000|2025-02-05 16:34:20|4530.2|4524.2|4529.2|4523.2|4530.2|4524.2|4528.8|4522.8|8
1738773270000|2025-02-05 16:34:30|4528.8|4522.8|4529.8|4523.8|4530.2|4524.2|4528.8|4522.8|10
1738773280000|2025-02-05 16:34:40|4528.8|4522.8|4529.8|4523.8|4529.8|4523.8|4528.8|4522.8|9
1738773290000|2025-02-05 16:34:50|4529.5|4523.5|4529.8|4523.8|4529.8|4523.8|4529.5|4523.5|4
1738773300000|2025-02-05 16:35:00|4529.5|4523.5|4529.8|4523.8|4529.8|4523.8|4529.3|4523.3|3
1738773310000|2025-02-05 16:35:10|4529.5|4523.5|4528.8|4522.8|4529.7|4523.7|4528.8|4522.8|14
1738773320000|2025-02-05 16:35:20|4528.7|4522.7|4528.8|4522.8|4528.8|4522.8|4527.8|4521.8|35
1738773330000|2025-02-05 16:35:30|4528.7|4522.7|4528.3|4522.3|4528.8|4522.8|4528|4522|6
1738773340000|2025-02-05 16:35:40|4527.8|4521.8|4530.3|4524.3|4530.5|4524.5|4527.8|4521.8|13
1738773350000|2025-02-05 16:35:50|4530.5|4524.5|4533.3|4527.3|4533.3|4527.3|4530.5|4524.5|8
1738773360000|2025-02-05 16:36:00|4533.5|4527.5|4534.5|4528.5|4534.5|4528.5|4532.8|4526.8|17
1738773370000|2025-02-05 16:36:10|4534.8|4528.8|4532.8|4526.8|4534.8|4528.8|4532.8|4526.8|9
1738773380000|2025-02-05 16:36:20|4533.3|4527.3|4534.8|4528.8|4534.8|4528.8|4532.8|4526.8|7
1738773390000|2025-02-05 16:36:30|4535.5|4529.5|4536|4530|4536.3|4530.3|4535.2|4529.2|52
1738773400000|2025-02-05 16:36:40|4536.3|4530.3|4535.8|4529.8|4536.3|4530.3|4535.8|4529.8|6
1738773410000|2025-02-05 16:36:50|4536|4530|4536.2|4530.2|4536.5|4530.5|4536|4530|12
1738773420000|2025-02-05 16:37:00|4535.8|4529.8|4535.5|4529.5|4536.5|4530.5|4535.5|4529.5|14
1738773430000|2025-02-05 16:37:10|4535.8|4529.8|4535.8|4529.8|4536|4530|4535.5|4529.5|18
1738773440000|2025-02-05 16:37:20|4535.5|4529.5|4536.5|4530.5|4536.5|4530.5|4535.5|4529.5|3
1738773450000|2025-02-05 16:37:30|4536|4530|4535.8|4529.8|4536|4530|4535.8|4529.8|4
1738773460000|2025-02-05 16:37:40|4535.5|4529.5|4536|4530|4536|4530|4535.5|4529.5|19
1738773470000|2025-02-05 16:37:50|4536.3|4530.3|4535.5|4529.5|4536.5|4530.5|4535.5|4529.5|14
1738773480000|2025-02-05 16:38:00|4532.8|4526.8|4534.3|4528.3|4534.5|4528.5|4532.8|4526.8|25
1738773490000|2025-02-05 16:38:10|4534.7|4528.7|4533.7|4527.7|4534.7|4528.7|4533.3|4527.3|7
1738773500000|2025-02-05 16:38:20|4533.3|4527.3|4534.8|4528.8|4534.8|4528.8|4532.8|4526.8|2
1738773510000|2025-02-05 16:38:30|4535.3|4529.3|4535.8|4529.8|4535.8|4529.8|4535.3|4529.3|4
1738773520000|2025-02-05 16:38:40|4536|4530|4536.3|4530.3|4536.3|4530.3|4535.8|4529.8|3
1738773530000|2025-02-05 16:38:50|4536.5|4530.5|4535.8|4529.8|4538.2|4532.2|4535.8|4529.8|30
1738773540000|2025-02-05 16:39:00|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.7|4530.7|8
1738773550000|2025-02-05 16:39:10|4537.3|4531.3|4536.8|4530.8|4537.8|4531.8|4536.8|4530.8|6
1738773560000|2025-02-05 16:39:20|4537.2|4531.2|4537|4531|4537.2|4531.2|4536.8|4530.8|4
1738773570000|2025-02-05 16:39:30|4537.3|4531.3|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|3
1738773580000|2025-02-05 16:39:40|4537.5|4531.5|4536.8|4530.8|4537.8|4531.8|4536.8|4530.8|7
1738773590000|2025-02-05 16:39:50|4536.3|4530.3|4535|4529|4536.7|4530.7|4535|4529|5
1738773600000|2025-02-05 16:40:00|4534.8|4528.8|4534.5|4528.5|4534.8|4528.8|4533.8|4527.8|5
1738773610000|2025-02-05 16:40:10|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|4
1738773620000|2025-02-05 16:40:20|4534.2|4528.2|4534|4528|4534.5|4528.5|4534|4528|10
1738773630000|2025-02-05 16:40:30|4533.8|4527.8|4534.5|4528.5|4534.8|4528.8|4533.3|4527.3|13
1738773640000|2025-02-05 16:40:40|4534.3|4528.3|4534|4528|4534.5|4528.5|4534|4528|1
1738773650000|2025-02-05 16:40:50|4534.3|4528.3|4533.8|4527.8|4534.3|4528.3|4533.8|4527.8|3
1738773660000|2025-02-05 16:41:00|4533|4527|4533.3|4527.3|4533.3|4527.3|4533|4527|10
1738773670000|2025-02-05 16:41:10|4532.8|4526.8|4533.3|4527.3|4533.3|4527.3|4532.5|4526.5|14
1738773680000|2025-02-05 16:41:20|4533.8|4527.8|4531.5|4525.5|4533.8|4527.8|4531.5|4525.5|13
1738773690000|2025-02-05 16:41:30|4531.8|4525.8|4531.2|4525.2|4531.8|4525.8|4531.2|4525.2|3
1738773700000|2025-02-05 16:41:40|4531.8|4525.8|4531.8|4525.8|4531.8|4525.8|4531.5|4525.5|2
1738773710000|2025-02-05 16:41:50|4531.5|4525.5|4531.8|4525.8|4531.8|4525.8|4531.2|4525.2|7
1738773720000|2025-02-05 16:42:00|4532.2|4526.2|4532.8|4526.8|4533.2|4527.2|4532.2|4526.2|6
1738773730000|2025-02-05 16:42:10|||||||||5
1738773740000|2025-02-05 16:42:20|4533.2|4527.2|4531.3|4525.3|4533.2|4527.2|4530.5|4524.5|39
1738773750000|2025-02-05 16:42:30|4531.2|4525.2|4532.7|4526.7|4532.7|4526.7|4531.2|4525.2|4
1738773760000|2025-02-05 16:42:40|4532.2|4526.2|4532.8|4526.8|4533.3|4527.3|4532.2|4526.2|6
1738773770000|2025-02-05 16:42:50|||||||||20
1738773780000|2025-02-05 16:43:00|4533.8|4527.8|4533.2|4527.2|4533.8|4527.8|4532.8|4526.8|9
1738773790000|2025-02-05 16:43:10|4532.8|4526.8|4533.3|4527.3|4533.7|4527.7|4532.8|4526.8|9
1738773800000|2025-02-05 16:43:20|4533.2|4527.2|4533|4527|4533.2|4527.2|4532.8|4526.8|3
1738773810000|2025-02-05 16:43:30|4533.8|4527.8|4532.8|4526.8|4533.8|4527.8|4532.8|4526.8|16
1738773820000|2025-02-05 16:43:40|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|4533.8|4527.8|7
1738773830000|2025-02-05 16:43:50|4534.5|4528.5|4534.3|4528.3|4534.8|4528.8|4534.3|4528.3|5
1738773840000|2025-02-05 16:44:00|4534.2|4528.2|4536.2|4530.2|4536.3|4530.3|4534.2|4528.2|5
1738773850000|2025-02-05 16:44:10|4535.8|4529.8|4536.2|4530.2|4536.2|4530.2|4535.8|4529.8|1
1738773860000|2025-02-05 16:44:20|4536.3|4530.3|4535.8|4529.8|4536.3|4530.3|4535.8|4529.8|13
1738773870000|2025-02-05 16:44:30|4536|4530|4536.7|4530.7|4536.8|4530.8|4536|4530|5
1738773880000|2025-02-05 16:44:40|4536.5|4530.5|4536.3|4530.3|4536.5|4530.5|4536.2|4530.2|1
1738773890000|2025-02-05 16:44:50|4536.7|4530.7|4537.7|4531.7|4537.7|4531.7|4536.7|4530.7|9
1738773900000|2025-02-05 16:45:00|4537.8|4531.8|4536.8|4530.8|4538.2|4532.2|4536.8|4530.8|9
1738773910000|2025-02-05 16:45:10|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|3
1738773920000|2025-02-05 16:45:20|4536.8|4530.8|4537.8|4531.8|4538.2|4532.2|4536.8|4530.8|18
1738773930000|2025-02-05 16:45:30|4538.2|4532.2|4537.8|4531.8|4538.2|4532.2|4537.8|4531.8|8
1738773940000|2025-02-05 16:45:40|4538.2|4532.2|4536.8|4530.8|4538.2|4532.2|4536.8|4530.8|8
1738773950000|2025-02-05 16:45:50|4536.5|4530.5|4536.2|4530.2|4536.5|4530.5|4536.2|4530.2|7
1738773960000|2025-02-05 16:46:00|4535.3|4529.3|4534.7|4528.7|4535.3|4529.3|4534.7|4528.7|10
1738773970000|2025-02-05 16:46:10|||||||||5
1738773980000|2025-02-05 16:46:20|4534.2|4528.2|4534.7|4528.7|4534.7|4528.7|4534.2|4528.2|28
1738773990000|2025-02-05 16:46:30|4534.8|4528.8|4535.7|4529.7|4535.7|4529.7|4534.8|4528.8|3
1738774000000|2025-02-05 16:46:40|||||||||3
1738774010000|2025-02-05 16:46:50|4535.2|4529.2|4535.7|4529.7|4535.7|4529.7|4535.2|4529.2|4
1738774020000|2025-02-05 16:47:00|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|4535.3|4529.3|3
1738774030000|2025-02-05 16:47:10|4535.2|4529.2|4535.7|4529.7|4535.8|4529.8|4534.7|4528.7|4
1738774040000|2025-02-05 16:47:20|4535.2|4529.2|4536.2|4530.2|4536.2|4530.2|4535.2|4529.2|3
1738774050000|2025-02-05 16:47:30|4536.3|4530.3|4537.2|4531.2|4537.7|4531.7|4536.3|4530.3|6
1738774060000|2025-02-05 16:47:40|4536.8|4530.8|4537.3|4531.3|4537.7|4531.7|4536.8|4530.8|2
1738774070000|2025-02-05 16:47:50|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|3
1738774080000|2025-02-05 16:48:00|4537.2|4531.2|4537.8|4531.8|4537.8|4531.8|4537.2|4531.2|5
1738774090000|2025-02-05 16:48:10|4537.5|4531.5|4539.8|4533.8|4540.5|4534.5|4537.3|4531.3|78
1738774100000|2025-02-05 16:48:20|4540.2|4534.2|4540.2|4534.2|4540.3|4534.3|4540.2|4534.2|4
1738774110000|2025-02-05 16:48:30|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|8
1738774120000|2025-02-05 16:48:40|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.5|4535.5|3
1738774130000|2025-02-05 16:48:50|4542.7|4536.7|4542.3|4536.3|4542.7|4536.7|4542.3|4536.3|4
1738774140000|2025-02-05 16:49:00|4541.8|4535.8|4541.8|4535.8|4542.8|4536.8|4541.8|4535.8|15
1738774150000|2025-02-05 16:49:10|4541.7|4535.7|4541.8|4535.8|4542.7|4536.7|4541.3|4535.3|3
1738774160000|2025-02-05 16:49:20|4541.7|4535.7|4541.7|4535.7|4542.3|4536.3|4541.3|4535.3|6
1738774170000|2025-02-05 16:49:30|4541.5|4535.5|4541.2|4535.2|4541.5|4535.5|4540.8|4534.8|2
1738774180000|2025-02-05 16:49:40|4540.8|4534.8|4540.2|4534.2|4541|4535|4540.2|4534.2|8
1738774190000|2025-02-05 16:49:50|4540.7|4534.7|4541.2|4535.2|4541.2|4535.2|4540.7|4534.7|9
1738774200000|2025-02-05 16:50:00|4540.8|4534.8|4541.8|4535.8|4541.8|4535.8|4540.7|4534.7|6
1738774210000|2025-02-05 16:50:10|4541.7|4535.7|4538.8|4532.8|4541.7|4535.7|4538.8|4532.8|28
1738774220000|2025-02-05 16:50:20|4539.2|4533.2|4538.8|4532.8|4539.2|4533.2|4538.5|4532.5|6
1738774230000|2025-02-05 16:50:30|4539.2|4533.2|4539.7|4533.7|4539.7|4533.7|4538.8|4532.8|1
1738774240000|2025-02-05 16:50:40|4539.3|4533.3|4539.2|4533.2|4539.7|4533.7|4538.8|4532.8|4
1738774250000|2025-02-05 16:50:50|4539.7|4533.7|4539.7|4533.7|4539.8|4533.8|4539.7|4533.7|8
1738774260000|2025-02-05 16:51:00|4540.2|4534.2|4540.7|4534.7|4540.8|4534.8|4539.8|4533.8|24
1738774270000|2025-02-05 16:51:10|4540.8|4534.8|4540.7|4534.7|4541.2|4535.2|4540.7|4534.7|4
1738774280000|2025-02-05 16:51:20|4540.5|4534.5|4541.2|4535.2|4541.2|4535.2|4539.8|4533.8|4
1738774290000|2025-02-05 16:51:30|4540.8|4534.8|4541.8|4535.8|4542.7|4536.7|4540.8|4534.8|5
1738774300000|2025-02-05 16:51:40|||||||||12
1738774310000|2025-02-05 16:51:50|4541.7|4535.7|4541.8|4535.8|4542.2|4536.2|4541.5|4535.5|9
1738774320000|2025-02-05 16:52:00|4541.7|4535.7|4541.2|4535.2|4541.7|4535.7|4540.8|4534.8|2
1738774330000|2025-02-05 16:52:10|4540.8|4534.8|4540.8|4534.8|4541.2|4535.2|4540.8|4534.8|2
1738774340000|2025-02-05 16:52:20|4540.5|4534.5|4540.8|4534.8|4540.8|4534.8|4540.3|4534.3|3
1738774350000|2025-02-05 16:52:30|4541.2|4535.2|4540.8|4534.8|4541.2|4535.2|4540.2|4534.2|10
1738774360000|2025-02-05 16:52:40|4541.2|4535.2|4541.7|4535.7|4541.7|4535.7|4540.7|4534.7|10
1738774370000|2025-02-05 16:52:50|4542.3|4536.3|4542.8|4536.8|4542.8|4536.8|4542.3|4536.3|4
1738774380000|2025-02-05 16:53:00|4542.5|4536.5|4542.7|4536.7|4542.8|4536.8|4541.8|4535.8|7
1738774390000|2025-02-05 16:53:10|4542.8|4536.8|4542.3|4536.3|4542.8|4536.8|4542.3|4536.3|6
1738774400000|2025-02-05 16:53:20|4542.5|4536.5|4542.8|4536.8|4542.8|4536.8|4541.8|4535.8|7
1738774420000|2025-02-05 16:53:40|||||||||4
1738774430000|2025-02-05 16:53:50|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|4543.2|4537.2|1
1738774440000|2025-02-05 16:54:00|4545|4539|4545|4539|4545.7|4539.7|4544.7|4538.7|150
1738774450000|2025-02-05 16:54:10|4544.5|4538.5|4544.5|4538.5|4545.5|4539.5|4543.5|4537.5|172
1738774460000|2025-02-05 16:54:20|4544.2|4538.2|4544.5|4538.5|4544.8|4538.8|4544|4538|4
1738774470000|2025-02-05 16:54:30|4544.3|4538.3|4544.5|4538.5|4544.8|4538.8|4544|4538|9
1738774480000|2025-02-05 16:54:40|4544.8|4538.8|4544.5|4538.5|4544.8|4538.8|4544.5|4538.5|0
1738774490000|2025-02-05 16:54:50|4544.3|4538.3|4544.5|4538.5|4544.5|4538.5|4544|4538|1
1738774500000|2025-02-05 16:55:00|4543.8|4537.8|4544.5|4538.5|4544.8|4538.8|4543.5|4537.5|9
1738774510000|2025-02-05 16:55:10|4544.8|4538.8|4545.3|4539.3|4545.5|4539.5|4544.8|4538.8|6
1738774520000|2025-02-05 16:55:20|4545.5|4539.5|4543.5|4537.5|4545.5|4539.5|4543.5|4537.5|10
1738774530000|2025-02-05 16:55:30|4543.8|4537.8|4543.5|4537.5|4544|4538|4543.5|4537.5|81
1738774540000|2025-02-05 16:55:40|4544.2|4538.2|4544.5|4538.5|4545.7|4539.7|4544.2|4538.2|59
1738774550000|2025-02-05 16:55:50|4545.2|4539.2|4545.5|4539.5|4545.7|4539.7|4544.8|4538.8|15
1738774560000|2025-02-05 16:56:00|4546|4540|4548.5|4542.5|4548.8|4542.8|4546|4540|46
1738774570000|2025-02-05 16:56:10|4548.7|4542.7|4549.7|4543.7|4549.7|4543.7|4548.7|4542.7|7
1738774580000|2025-02-05 16:56:20|4549.8|4543.8|4548.2|4542.2|4549.8|4543.8|4548.2|4542.2|4
1738774590000|2025-02-05 16:56:30|4548.5|4542.5|4548.2|4542.2|4548.5|4542.5|4548.2|4542.2|0
1738774600000|2025-02-05 16:56:40|4548.5|4542.5|4549.2|4543.2|4549.2|4543.2|4548.5|4542.5|6
1738774610000|2025-02-05 16:56:50|4549.7|4543.7|4549.2|4543.2|4549.7|4543.7|4549.2|4543.2|3
1738774620000|2025-02-05 16:57:00|4549.5|4543.5|4550.3|4544.3|4550.8|4544.8|4549.5|4543.5|15
1738774630000|2025-02-05 16:57:10|4550.7|4544.7|4549.2|4543.2|4550.7|4544.7|4549.2|4543.2|13
1738774650000|2025-02-05 16:57:30|4548.8|4542.8|4548.2|4542.2|4548.8|4542.8|4548.2|4542.2|8
1738774670000|2025-02-05 16:57:50|||||||||7
1738774680000|2025-02-05 16:58:00|4549.2|4543.2|4544.7|4538.7|4549.2|4543.2|4544.7|4538.7|29
1738774690000|2025-02-05 16:58:10|4544.5|4538.5|4544.5|4538.5|4545.2|4539.2|4544.5|4538.5|7
1738774700000|2025-02-05 16:58:20|4544.8|4538.8|4545.2|4539.2|4545.2|4539.2|4544.8|4538.8|6
1738774710000|2025-02-05 16:58:30|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|3
1738774720000|2025-02-05 16:58:40|4544.5|4538.5|4544.7|4538.7|4545|4539|4544.5|4538.5|1
1738774730000|2025-02-05 16:58:50|4545|4539|4544.8|4538.8|4545.2|4539.2|4544.8|4538.8|1
1738774740000|2025-02-05 16:59:00|4545.2|4539.2|4544.5|4538.5|4545.2|4539.2|4544.5|4538.5|7
1738774750000|2025-02-05 16:59:10|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545|4539|2
1738774760000|2025-02-05 16:59:20|4545.5|4539.5|4546.8|4540.8|4546.8|4540.8|4545.5|4539.5|10
1738774770000|2025-02-05 16:59:30|4546.5|4540.5|4546.7|4540.7|4546.7|4540.7|4546.5|4540.5|4
1738774780000|2025-02-05 16:59:40|4546.8|4540.8|4546.7|4540.7|4546.8|4540.8|4546.7|4540.7|4
1738774790000|2025-02-05 16:59:50|4546.5|4540.5|4546.7|4540.7|4546.7|4540.7|4546.2|4540.2|6
1738774800000|2025-02-05 17:00:00|4546.8|4540.8|4546.2|4540.2|4546.8|4540.8|4546.2|4540.2|5
1738774810000|2025-02-05 17:00:10|4546.7|4540.7|4546.8|4540.8|4546.8|4540.8|4546.7|4540.7|6
1738774820000|2025-02-05 17:00:20|4548.2|4542.2|4545.5|4539.5|4548.2|4542.2|4545.5|4539.5|18
1738774830000|2025-02-05 17:00:30|4545.2|4539.2|4546.2|4540.2|4546.2|4540.2|4545.2|4539.2|7
1738774840000|2025-02-05 17:00:40|4546.8|4540.8|4545.5|4539.5|4547.2|4541.2|4545.2|4539.2|6
1738774850000|2025-02-05 17:00:50|4546.2|4540.2|4546.5|4540.5|4546.7|4540.7|4546.2|4540.2|4
1738774860000|2025-02-05 17:01:00|4546.7|4540.7|4546.2|4540.2|4546.8|4540.8|4546.2|4540.2|4
1738774870000|2025-02-05 17:01:10|4546.5|4540.5|4546.5|4540.5|4546.5|4540.5|4546.2|4540.2|0
1738774880000|2025-02-05 17:01:20|4545.2|4539.2|4545.2|4539.2|4546.2|4540.2|4545.2|4539.2|25
1738774890000|2025-02-05 17:01:30|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|1
1738774900000|2025-02-05 17:01:40|4545.2|4539.2|4545.2|4539.2|4545.5|4539.5|4545.2|4539.2|2
1738774910000|2025-02-05 17:01:50|4544.8|4538.8|4539.7|4533.7|4545.2|4539.2|4539.5|4533.5|32
1738774920000|2025-02-05 17:02:00|4539.3|4533.3|4539.7|4533.7|4539.8|4533.8|4539.3|4533.3|10
1738774930000|2025-02-05 17:02:10|4539.3|4533.3|4539.7|4533.7|4539.7|4533.7|4539.3|4533.3|2
1738774940000|2025-02-05 17:02:20|4539.8|4533.8|4536|4530|4539.8|4533.8|4536|4530|121
1738774950000|2025-02-05 17:02:30|4535.8|4529.8|4536.7|4530.7|4536.8|4530.8|4535.8|4529.8|7
1738774960000|2025-02-05 17:02:40|4536.3|4530.3|4537.8|4531.8|4537.8|4531.8|4536.3|4530.3|8
1738774970000|2025-02-05 17:02:50|4538.2|4532.2|4538.2|4532.2|4538.5|4532.5|4537.5|4531.5|15
1738774980000|2025-02-05 17:03:00|4538.5|4532.5|4538|4532|4538.5|4532.5|4537.8|4531.8|5
1738774990000|2025-02-05 17:03:10|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|3
1738775000000|2025-02-05 17:03:20|4537.5|4531.5|4535.5|4529.5|4537.5|4531.5|4535.5|4529.5|8
1738775010000|2025-02-05 17:03:30|4535.8|4529.8|4536.5|4530.5|4536.5|4530.5|4535.8|4529.8|5
1738775030000|2025-02-05 17:03:50|4536.8|4530.8|4537|4531|4537|4531|4536.5|4530.5|10
1738775040000|2025-02-05 17:04:00|4537.3|4531.3|4537.5|4531.5|4537.5|4531.5|4537.3|4531.3|0
1738775050000|2025-02-05 17:04:10|||||||||2
1738775060000|2025-02-05 17:04:20|4537|4531|4537.5|4531.5|4537.5|4531.5|4537|4531|12
1738775070000|2025-02-05 17:04:30|4536.5|4530.5|4537.5|4531.5|4537.5|4531.5|4536.5|4530.5|15
1738775090000|2025-02-05 17:04:50|4538.5|4532.5|4537.5|4531.5|4538.5|4532.5|4537|4531|6
1738775100000|2025-02-05 17:05:00|4537.3|4531.3|4536.5|4530.5|4537.3|4531.3|4536.5|4530.5|0
1738775110000|2025-02-05 17:05:10|4536.3|4530.3|4537.5|4531.5|4537.5|4531.5|4536.3|4530.3|14
1738775120000|2025-02-05 17:05:20|4537.8|4531.8|4537.5|4531.5|4537.8|4531.8|4537.5|4531.5|0
1738775130000|2025-02-05 17:05:30|4537.8|4531.8|4537.5|4531.5|4537.8|4531.8|4537.5|4531.5|1
1738775140000|2025-02-05 17:05:40|4537.8|4531.8|4538|4532|4538|4532|4537.5|4531.5|8
1738775150000|2025-02-05 17:05:50|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|0
1738775160000|2025-02-05 17:06:00|4539.5|4533.5|4539|4533|4539.5|4533.5|4538.5|4532.5|5
1738775170000|2025-02-05 17:06:10|4539.2|4533.2|4539.5|4533.5|4539.5|4533.5|4539.2|4533.2|4
1738775180000|2025-02-05 17:06:20|4538.5|4532.5|4539|4533|4539.2|4533.2|4538.5|4532.5|15
1738775190000|2025-02-05 17:06:30|4539.8|4533.8|4537.8|4531.8|4539.8|4533.8|4537.8|4531.8|2
1738775200000|2025-02-05 17:06:40|||||||||1
1738775220000|2025-02-05 17:07:00|4538.8|4532.8|4540.3|4534.3|4540.3|4534.3|4538.8|4532.8|20
1738775230000|2025-02-05 17:07:10|4540.2|4534.2|4538.8|4532.8|4540.2|4534.2|4538.8|4532.8|11
1738775240000|2025-02-05 17:07:20|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|5
1738775250000|2025-02-05 17:07:30|||||||||3
1738775260000|2025-02-05 17:07:40|||||||||3
1738775280000|2025-02-05 17:08:00|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.3|4531.3|4
1738775290000|2025-02-05 17:08:10|4537.5|4531.5|4535.8|4529.8|4537.5|4531.5|4535.8|4529.8|10
1738775300000|2025-02-05 17:08:20|4536.8|4530.8|4535.8|4529.8|4536.8|4530.8|4535.5|4529.5|1
1738775310000|2025-02-05 17:08:30|4535.5|4529.5|4534.5|4528.5|4535.5|4529.5|4534.5|4528.5|7
1738775320000|2025-02-05 17:08:40|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.5|4528.5|2
1738775330000|2025-02-05 17:08:50|4534.5|4528.5|4534.8|4528.8|4535.2|4529.2|4534.5|4528.5|9
1738775340000|2025-02-05 17:09:00|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|4535.2|4529.2|0
1738775350000|2025-02-05 17:09:10|4534.3|4528.3|4534.2|4528.2|4534.3|4528.3|4534.2|4528.2|7
1738775360000|2025-02-05 17:09:20|4534.3|4528.3|4534.5|4528.5|4534.8|4528.8|4534.3|4528.3|1
1738775370000|2025-02-05 17:09:30|4534.8|4528.8|4534.8|4528.8|4534.8|4528.8|4534.5|4528.5|0
1738775380000|2025-02-05 17:09:40|4535.2|4529.2|4536.3|4530.3|4536.3|4530.3|4534.5|4528.5|14
1738775390000|2025-02-05 17:09:50|4536.5|4530.5|4536.8|4530.8|4537.2|4531.2|4536.5|4530.5|8
1738775400000|2025-02-05 17:10:00|4537.2|4531.2|4537.2|4531.2|4537.8|4531.8|4537.2|4531.2|8
1738775410000|2025-02-05 17:10:10|||||||||4
1738775420000|2025-02-05 17:10:20|||||||||1
1738775440000|2025-02-05 17:10:40|4537.8|4531.8|4537.8|4531.8|4538.5|4532.5|4537.8|4531.8|20
1738775450000|2025-02-05 17:10:50|4538|4532|4538.3|4532.3|4538.5|4532.5|4537.8|4531.8|14
1738775460000|2025-02-05 17:11:00|4537.8|4531.8|4538.2|4532.2|4538.3|4532.3|4537.8|4531.8|3
1738775470000|2025-02-05 17:11:10|4537.8|4531.8|4537.7|4531.7|4538.8|4532.8|4537.7|4531.7|7
1738775480000|2025-02-05 17:11:20|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|4537.8|4531.8|1
1738775490000|2025-02-05 17:11:30|4538.2|4532.2|4539|4533|4539.3|4533.3|4537.8|4531.8|16
1738775500000|2025-02-05 17:11:40|4538.8|4532.8|4537.8|4531.8|4538.8|4532.8|4537.8|4531.8|7
1738775510000|2025-02-05 17:11:50|||||||||3
1738775520000|2025-02-05 17:12:00|4538.3|4532.3|4538.8|4532.8|4538.8|4532.8|4538.3|4532.3|4
1738775530000|2025-02-05 17:12:10|4538.5|4532.5|4538.2|4532.2|4538.8|4532.8|4538.2|4532.2|4
1738775540000|2025-02-05 17:12:20|4538|4532|4537.3|4531.3|4538|4532|4537.3|4531.3|12
1738775550000|2025-02-05 17:12:30|||||||||3
1738775560000|2025-02-05 17:12:40|4537.8|4531.8|4537.3|4531.3|4537.8|4531.8|4537.3|4531.3|2
1738775570000|2025-02-05 17:12:50|||||||||1
1738775580000|2025-02-05 17:13:00|4537.2|4531.2|4539.5|4533.5|4539.5|4533.5|4537.2|4531.2|4
1738775590000|2025-02-05 17:13:10|||||||||8
1738775600000|2025-02-05 17:13:20|4539.8|4533.8|4540.2|4534.2|4540.2|4534.2|4539.5|4533.5|10
1738775610000|2025-02-05 17:13:30|4539.5|4533.5|4539.8|4533.8|4541.5|4535.5|4539.5|4533.5|24
1738775620000|2025-02-05 17:13:40|4539.5|4533.5|4539.8|4533.8|4539.8|4533.8|4539.5|4533.5|3
1738775630000|2025-02-05 17:13:50|4540.8|4534.8|4540.5|4534.5|4540.8|4534.8|4540.5|4534.5|6
1738775640000|2025-02-05 17:14:00|4540.8|4534.8|4540|4534|4540.8|4534.8|4539.8|4533.8|2
1738775650000|2025-02-05 17:14:10|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|4540.3|4534.3|5
1738775660000|2025-02-05 17:14:20|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|4539.8|4533.8|0
1738775670000|2025-02-05 17:14:30|||||||||1
1738775680000|2025-02-05 17:14:40|4540.5|4534.5|4540.8|4534.8|4541|4535|4540.5|4534.5|3
1738775690000|2025-02-05 17:14:50|4541|4535|4540.8|4534.8|4541|4535|4540.8|4534.8|1
1738775700000|2025-02-05 17:15:00|4541.5|4535.5|4540.8|4534.8|4541.5|4535.5|4540.5|4534.5|2
1738775710000|2025-02-05 17:15:10|4540.5|4534.5|4537.7|4531.7|4540.5|4534.5|4536.8|4530.8|27
1738775720000|2025-02-05 17:15:20|4537.8|4531.8|4538.7|4532.7|4538.7|4532.7|4537.8|4531.8|4
1738775730000|2025-02-05 17:15:30|4538.5|4532.5|4537.8|4531.8|4538.7|4532.7|4537.8|4531.8|2
1738775740000|2025-02-05 17:15:40|||||||||2
1738775750000|2025-02-05 17:15:50|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|4536.8|4530.8|12
1738775760000|2025-02-05 17:16:00|4537.8|4531.8|4536.8|4530.8|4537.8|4531.8|4536.8|4530.8|11
1738775770000|2025-02-05 17:16:10|4536.5|4530.5|4535.8|4529.8|4536.5|4530.5|4535.8|4529.8|11
1738775780000|2025-02-05 17:16:20|4536.3|4530.3|4537.8|4531.8|4537.8|4531.8|4536.3|4530.3|20
1738775790000|2025-02-05 17:16:30|4538|4532|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|8
1738775800000|2025-02-05 17:16:40|4536.8|4530.8|4537.8|4531.8|4537.8|4531.8|4536.5|4530.5|9
1738775820000|2025-02-05 17:17:00|4537.7|4531.7|4538.8|4532.8|4539|4533|4537.7|4531.7|12
1738775830000|2025-02-05 17:17:10|4539|4533|4537.8|4531.8|4539|4533|4537|4531|14
1738775840000|2025-02-05 17:17:20|4538|4532|4538|4532|4538|4532|4537.8|4531.8|3
1738775850000|2025-02-05 17:17:30|4537.8|4531.8|4539.2|4533.2|4539.3|4533.3|4537.8|4531.8|20
1738775860000|2025-02-05 17:17:40|4538.8|4532.8|4538.5|4532.5|4538.8|4532.8|4538.5|4532.5|2
1738775870000|2025-02-05 17:17:50|4537.8|4531.8|4537.8|4531.8|4538|4532|4537.8|4531.8|2
1738775880000|2025-02-05 17:18:00|4537.5|4531.5|4537.5|4531.5|4537.8|4531.8|4537.5|4531.5|5
1738775890000|2025-02-05 17:18:10|4537.2|4531.2|4536.8|4530.8|4537.2|4531.2|4536.3|4530.3|9
1738775900000|2025-02-05 17:18:20|4536.4|4530.4|4535.4|4529.4|4536.9|4530.9|4535.4|4529.4|21
1738775910000|2025-02-05 17:18:30|4535.5|4529.5|4535.9|4529.9|4535.9|4529.9|4535.5|4529.5|1
1738775920000|2025-02-05 17:18:40|4536.9|4530.9|4536|4530|4536.9|4530.9|4536|4530|4
1738775930000|2025-02-05 17:18:50|4535.9|4529.9|4538|4532|4538.5|4532.5|4535.9|4529.9|15
1738775940000|2025-02-05 17:19:00|4538.5|4532.5|4539|4533|4539.2|4533.2|4538.5|4532.5|15
1738775950000|2025-02-05 17:19:10|4539.5|4533.5|4539.4|4533.4|4539.5|4533.5|4538.9|4532.9|6
1738775960000|2025-02-05 17:19:20|4539.5|4533.5|4538.9|4532.9|4539.9|4533.9|4538.5|4532.5|7
1738775970000|2025-02-05 17:19:30|4539|4533|4538.4|4532.4|4539.2|4533.2|4538.2|4532.2|8
1738775980000|2025-02-05 17:19:40|4538.5|4532.5|4538.9|4532.9|4539.4|4533.4|4538.5|4532.5|6
1738775990000|2025-02-05 17:19:50|4539.2|4533.2|4540.9|4534.9|4541.5|4535.5|4538.9|4532.9|24
1738776000000|2025-02-05 17:20:00|4540.7|4534.7|4539.9|4533.9|4540.9|4534.9|4539.5|4533.5|5
1738776010000|2025-02-05 17:20:10|4540|4534|4539.9|4533.9|4540.9|4534.9|4539.9|4533.9|24
1738776020000|2025-02-05 17:20:20|4539.5|4533.5|4540.5|4534.5|4540.5|4534.5|4539.5|4533.5|2
1738776030000|2025-02-05 17:20:30|4540.9|4534.9|4540.5|4534.5|4541.4|4535.4|4539.9|4533.9|9
1738776040000|2025-02-05 17:20:40|4541|4535|4542.9|4536.9|4543.5|4537.5|4541|4535|76
1738776050000|2025-02-05 17:20:50|4543|4537|4543.5|4537.5|4543.5|4537.5|4542.9|4536.9|1
1738776060000|2025-02-05 17:21:00|4542.5|4536.5|4546|4540|4546|4540|4542.5|4536.5|12
1738776070000|2025-02-05 17:21:10|4545.9|4539.9|4544.5|4538.5|4545.9|4539.9|4544|4538|7
1738776080000|2025-02-05 17:21:20|4544.9|4538.9|4546.9|4540.9|4546.9|4540.9|4544.5|4538.5|16
1738776090000|2025-02-05 17:21:30|4547.4|4541.4|4546.9|4540.9|4547.9|4541.9|4546.9|4540.9|21
1738776100000|2025-02-05 17:21:40|4546.5|4540.5|4547.5|4541.5|4547.5|4541.5|4545.9|4539.9|24
1738776110000|2025-02-05 17:21:50|||||||||2
1738776120000|2025-02-05 17:22:00|4547|4541|4549.5|4543.5|4549.5|4543.5|4546.9|4540.9|22
1738776130000|2025-02-05 17:22:10|4549|4543|4548.9|4542.9|4549.5|4543.5|4548.9|4542.9|4
1738776140000|2025-02-05 17:22:20|4549|4543|4549|4543|4549|4543|4549|4543|1
1738776150000|2025-02-05 17:22:30|4548.9|4542.9|4548.5|4542.5|4548.9|4542.9|4548.5|4542.5|1
1738776160000|2025-02-05 17:22:40|4548.9|4542.9|4549.5|4543.5|4549.5|4543.5|4548.5|4542.5|9
1738776170000|2025-02-05 17:22:50|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.5|4542.5|3
1738776180000|2025-02-05 17:23:00|4548.5|4542.5|4547.5|4541.5|4548.5|4542.5|4547.5|4541.5|1
1738776190000|2025-02-05 17:23:10|4546|4540|4545.5|4539.5|4546.5|4540.5|4545.4|4539.4|9
1738776200000|2025-02-05 17:23:20|4545.9|4539.9|4546.5|4540.5|4546.5|4540.5|4545.5|4539.5|12
1738776210000|2025-02-05 17:23:30|4546.7|4540.7|4546.5|4540.5|4546.7|4540.7|4546.5|4540.5|7
1738776220000|2025-02-05 17:23:40|4545.2|4539.2|4545|4539|4545.5|4539.5|4545|4539|11
1738776230000|2025-02-05 17:23:50|4544.9|4538.9|4544.5|4538.5|4545|4539|4544.5|4538.5|3
1738776240000|2025-02-05 17:24:00|4544.9|4538.9|4545.5|4539.5|4545.5|4539.5|4544.9|4538.9|2
1738776250000|2025-02-05 17:24:10|4546.2|4540.2|4547.9|4541.9|4547.9|4541.9|4546.2|4540.2|14
1738776260000|2025-02-05 17:24:20|4548|4542|4547.9|4541.9|4548|4542|4547.5|4541.5|6
1738776270000|2025-02-05 17:24:30|4547.4|4541.4|4548.9|4542.9|4549|4543|4547.4|4541.4|22
1738776280000|2025-02-05 17:24:40|4549|4543|4547.7|4541.7|4549|4543|4547.4|4541.4|50
1738776290000|2025-02-05 17:24:50|4547.4|4541.4|4548.9|4542.9|4549|4543|4547.4|4541.4|11
1738776300000|2025-02-05 17:25:00|4549.2|4543.2|4547.9|4541.9|4549.5|4543.5|4547.9|4541.9|7
1738776310000|2025-02-05 17:25:10|4548|4542|4548.9|4542.9|4548.9|4542.9|4547.9|4541.9|3
1738776320000|2025-02-05 17:25:20|4547.9|4541.9|4548|4542|4548|4542|4547.5|4541.5|31
1738776330000|2025-02-05 17:25:30|4548.5|4542.5|4547.9|4541.9|4548.5|4542.5|4546.7|4540.7|36
1738776340000|2025-02-05 17:25:40|4547.5|4541.5|4548|4542|4548|4542|4547.5|4541.5|3
1738776350000|2025-02-05 17:25:50|4548.2|4542.2|4548|4542|4548.5|4542.5|4548|4542|3
1738776360000|2025-02-05 17:26:00|4547.9|4541.9|4547.4|4541.4|4547.9|4541.9|4547.4|4541.4|8
1738776370000|2025-02-05 17:26:10|||||||||1
1738776380000|2025-02-05 17:26:20|||||||||7
1738776390000|2025-02-05 17:26:30|4547.5|4541.5|4547.4|4541.4|4547.5|4541.5|4547.4|4541.4|3
1738776400000|2025-02-05 17:26:40|||||||||2
1738776410000|2025-02-05 17:26:50|4547.5|4541.5|4548.5|4542.5|4548.5|4542.5|4547.5|4541.5|5
1738776420000|2025-02-05 17:27:00|4547.9|4541.9|4547.2|4541.2|4547.9|4541.9|4547|4541|16
1738776430000|2025-02-05 17:27:10|||||||||6
1738776440000|2025-02-05 17:27:20|4544.5|4538.5|4543.5|4537.5|4544.9|4538.9|4543.5|4537.5|5
1738776450000|2025-02-05 17:27:30|4543.4|4537.4|4543.4|4537.4|4543.5|4537.5|4543.4|4537.4|7
1738776460000|2025-02-05 17:27:40|4543.5|4537.5|4543.4|4537.4|4543.5|4537.5|4543.4|4537.4|3
1738776470000|2025-02-05 17:27:50|4543.2|4537.2|4544.9|4538.9|4544.9|4538.9|4543.2|4537.2|14
1738776480000|2025-02-05 17:28:00|4545.4|4539.4|4544.9|4538.9|4545.5|4539.5|4543.9|4537.9|7
1738776490000|2025-02-05 17:28:10|||||||||2
1738776500000|2025-02-05 17:28:20|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|2
1738776510000|2025-02-05 17:28:30|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|4545.2|4539.2|1
1738776520000|2025-02-05 17:28:40|||||||||1
1738776530000|2025-02-05 17:28:50|4545.4|4539.4|4545.7|4539.7|4545.7|4539.7|4545.4|4539.4|8
1738776540000|2025-02-05 17:29:00|4545.4|4539.4|4546.4|4540.4|4546.9|4540.9|4544.2|4538.2|13
1738776550000|2025-02-05 17:29:10|4545.9|4539.9|4548|4542|4548.5|4542.5|4545.9|4539.9|8
1738776560000|2025-02-05 17:29:20|4548.2|4542.2|4548.5|4542.5|4548.5|4542.5|4546.7|4540.7|17
1738776570000|2025-02-05 17:29:30|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|0
1738776580000|2025-02-05 17:29:40|4548.5|4542.5|4550|4544|4550.2|4544.2|4548.5|4542.5|8
1738776590000|2025-02-05 17:29:50|4550.2|4544.2|4550.7|4544.7|4550.8|4544.8|4550.2|4544.2|4
1738776600000|2025-02-05 17:30:00|4551|4545|4551.2|4545.2|4551.2|4545.2|4551|4545|12
1738776610000|2025-02-05 17:30:10|4551.5|4545.5|4551.5|4545.5|4551.8|4545.8|4551.5|4545.5|8
1738776620000|2025-02-05 17:30:20|4551.7|4545.7|4548|4542|4551.7|4545.7|4547.5|4541.5|51
1738776630000|2025-02-05 17:30:30|4547.7|4541.7|4547.8|4541.8|4548.5|4542.5|4547.7|4541.7|7
1738776640000|2025-02-05 17:30:40|4548.8|4542.8|4549.5|4543.5|4549.5|4543.5|4548.8|4542.8|10
1738776650000|2025-02-05 17:30:50|4550.2|4544.2|4550.7|4544.7|4550.8|4544.8|4550.2|4544.2|8
1738776660000|2025-02-05 17:31:00|4550.5|4544.5|4550.8|4544.8|4550.8|4544.8|4550.5|4544.5|4
1738776670000|2025-02-05 17:31:10|4550.2|4544.2|4550.2|4544.2|4550.3|4544.3|4550.2|4544.2|8
1738776680000|2025-02-05 17:31:20|4550.3|4544.3|4550.2|4544.2|4550.3|4544.3|4549.8|4543.8|6
1738776690000|2025-02-05 17:31:30|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|8
1738776700000|2025-02-05 17:31:40|||||||||20
1738776710000|2025-02-05 17:31:50|||||||||10
1738776720000|2025-02-05 17:32:00|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|26
1738776730000|2025-02-05 17:32:10|4552.2|4546.2|4551.2|4545.2|4552.2|4546.2|4551.2|4545.2|7
1738776740000|2025-02-05 17:32:20|4551.5|4545.5|4551.2|4545.2|4551.7|4545.7|4550.8|4544.8|4
1738776750000|2025-02-05 17:32:30|4551.3|4545.3|4551.2|4545.2|4551.3|4545.3|4551.2|4545.2|5
1738776760000|2025-02-05 17:32:40|||||||||2
1738776770000|2025-02-05 17:32:50|4549.5|4543.5|4549.2|4543.2|4549.7|4543.7|4548.2|4542.2|32
1738776780000|2025-02-05 17:33:00|4548.8|4542.8|4549.2|4543.2|4549.7|4543.7|4548.8|4542.8|1
1738776790000|2025-02-05 17:33:10|4548.8|4542.8|4548.2|4542.2|4548.8|4542.8|4547.7|4541.7|9
1738776800000|2025-02-05 17:33:20|4548.7|4542.7|4548.8|4542.8|4549.2|4543.2|4548.3|4542.3|4
1738776810000|2025-02-05 17:33:30|4549.3|4543.3|4548.8|4542.8|4549.8|4543.8|4548.8|4542.8|8
1738776820000|2025-02-05 17:33:40|4549.2|4543.2|4549.2|4543.2|4549.7|4543.7|4548.8|4542.8|5
1738776830000|2025-02-05 17:33:50|||||||||2
1738776840000|2025-02-05 17:34:00|4549.5|4543.5|4549.2|4543.2|4549.7|4543.7|4548.8|4542.8|8
1738776850000|2025-02-05 17:34:10|4547.8|4541.8|4547.2|4541.2|4547.8|4541.8|4547.2|4541.2|7
1738776860000|2025-02-05 17:34:20|||||||||1
1738776870000|2025-02-05 17:34:30|4547.5|4541.5|4549.2|4543.2|4549.2|4543.2|4547.5|4541.5|10
1738776880000|2025-02-05 17:34:40|4549.3|4543.3|4549.5|4543.5|4549.9|4543.9|4549.2|4543.2|4
1738776890000|2025-02-05 17:34:50|4549.7|4543.7|4550.2|4544.2|4550.9|4544.9|4549.5|4543.5|162
1738776900000|2025-02-05 17:35:00|4550.4|4544.4|4548.9|4542.9|4550.4|4544.4|4548.9|4542.9|10
1738776910000|2025-02-05 17:35:10|4548.7|4542.7|4547.9|4541.9|4548.7|4542.7|4547.9|4541.9|2
1738776920000|2025-02-05 17:35:20|4548.2|4542.2|4548.9|4542.9|4548.9|4542.9|4548.2|4542.2|7
1738776930000|2025-02-05 17:35:30|4547.5|4541.5|4547.9|4541.9|4547.9|4541.9|4547.5|4541.5|33
1738776940000|2025-02-05 17:35:40|4548.2|4542.2|4547.9|4541.9|4548.2|4542.2|4547.7|4541.7|4
1738776950000|2025-02-05 17:35:50|4546.9|4540.9|4547.9|4541.9|4547.9|4541.9|4546.9|4540.9|6
1738776960000|2025-02-05 17:36:00|4548.2|4542.2|4549.2|4543.2|4549.2|4543.2|4548.2|4542.2|9
1738776970000|2025-02-05 17:36:10|4548.7|4542.7|4548.2|4542.2|4548.7|4542.7|4548.2|4542.2|2
1738776980000|2025-02-05 17:36:20|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.2|4542.2|3
1738776990000|2025-02-05 17:36:30|||||||||3
1738777000000|2025-02-05 17:36:40|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|4548.2|4542.2|1
1738777010000|2025-02-05 17:36:50|4547.9|4541.9|4548.2|4542.2|4548.2|4542.2|4547.9|4541.9|2
1738777020000|2025-02-05 17:37:00|4548.4|4542.4|4548.9|4542.9|4548.9|4542.9|4548.4|4542.4|9
1738777030000|2025-02-05 17:37:10|4548.5|4542.5|4547.9|4541.9|4548.5|4542.5|4547.9|4541.9|4
1738777040000|2025-02-05 17:37:20|||||||||5
1738777050000|2025-02-05 17:37:30|4547.2|4541.2|4547.9|4541.9|4547.9|4541.9|4547.2|4541.2|4
1738777060000|2025-02-05 17:37:40|||||||||1
1738777070000|2025-02-05 17:37:50|4547.5|4541.5|4547.9|4541.9|4547.9|4541.9|4547.4|4541.4|14
1738777080000|2025-02-05 17:38:00|4547.5|4541.5|4547.9|4541.9|4547.9|4541.9|4547.5|4541.5|5
1738777090000|2025-02-05 17:38:10|4548.7|4542.7|4548.2|4542.2|4548.7|4542.7|4548.2|4542.2|8
1738777100000|2025-02-05 17:38:20|||||||||1
1738777110000|2025-02-05 17:38:30|||||||||3
1738777120000|2025-02-05 17:38:40|4547.9|4541.9|4548.2|4542.2|4548.2|4542.2|4547.9|4541.9|2
1738777130000|2025-02-05 17:38:50|4547.9|4541.9|4548.2|4542.2|4548.2|4542.2|4547.9|4541.9|4
1738777140000|2025-02-05 17:39:00|4548.9|4542.9|4548.9|4542.9|4549.7|4543.7|4548.7|4542.7|14
1738777150000|2025-02-05 17:39:10|4549.4|4543.4|4549.9|4543.9|4549.9|4543.9|4549.4|4543.4|4
1738777160000|2025-02-05 17:39:20|4549.7|4543.7|4549.4|4543.4|4549.9|4543.9|4549.2|4543.2|9
1738777170000|2025-02-05 17:39:30|4549.7|4543.7|4549.9|4543.9|4549.9|4543.9|4549.7|4543.7|1
1738777180000|2025-02-05 17:39:40|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|5
1738777190000|2025-02-05 17:39:50|4549.7|4543.7|4550.2|4544.2|4550.5|4544.5|4549.7|4543.7|4
1738777200000|2025-02-05 17:40:00|4550.5|4544.5|4551.2|4545.2|4551.2|4545.2|4550.5|4544.5|5
1738777210000|2025-02-05 17:40:10|4550.9|4544.9|4550.2|4544.2|4550.9|4544.9|4549.7|4543.7|7
1738777220000|2025-02-05 17:40:20|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|10
1738777230000|2025-02-05 17:40:30|4550.2|4544.2|4550.9|4544.9|4551|4545|4550.2|4544.2|6
1738777240000|2025-02-05 17:40:40|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4550.9|4544.9|1
1738777250000|2025-02-05 17:40:50|4551.4|4545.4|4550.2|4544.2|4551.4|4545.4|4550.2|4544.2|6
1738777260000|2025-02-05 17:41:00|4549.9|4543.9|4549.2|4543.2|4550.2|4544.2|4549.2|4543.2|6
1738777270000|2025-02-05 17:41:10|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|4548.9|4542.9|3
1738777280000|2025-02-05 17:41:20|4549.2|4543.2|4548.7|4542.7|4549.2|4543.2|4548.7|4542.7|8
1738777290000|2025-02-05 17:41:30|4548.9|4542.9|4549.2|4543.2|4549.9|4543.9|4548.9|4542.9|7
1738777300000|2025-02-05 17:41:40|4548.9|4542.9|4549.2|4543.2|4549.2|4543.2|4548.9|4542.9|1
1738777310000|2025-02-05 17:41:50|4548.7|4542.7|4548.2|4542.2|4548.7|4542.7|4547.9|4541.9|5
1738777320000|2025-02-05 17:42:00|4547.9|4541.9|4548.2|4542.2|4548.2|4542.2|4547.7|4541.7|8
1738777330000|2025-02-05 17:42:10|4548|4542|4548.2|4542.2|4548.2|4542.2|4548|4542|5
1738777340000|2025-02-05 17:42:20|||||||||1
1738777350000|2025-02-05 17:42:30|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|6
1738777360000|2025-02-05 17:42:40|||||||||1
1738777370000|2025-02-05 17:42:50|||||||||2
1738777380000|2025-02-05 17:43:00|4548.2|4542.2|4548.9|4542.9|4548.9|4542.9|4548.2|4542.2|11
1738777390000|2025-02-05 17:43:10|||||||||2
1738777400000|2025-02-05 17:43:20|4547.9|4541.9|4547.9|4541.9|4548.2|4542.2|4547.9|4541.9|10
1738777410000|2025-02-05 17:43:30|||||||||4
1738777420000|2025-02-05 17:43:40|4545.2|4539.2|4545.9|4539.9|4545.9|4539.9|4544.4|4538.4|18
1738777430000|2025-02-05 17:43:50|4546.9|4540.9|4546.7|4540.7|4546.9|4540.9|4546.4|4540.4|3
1738777440000|2025-02-05 17:44:00|4546.9|4540.9|4546.7|4540.7|4546.9|4540.9|4546.7|4540.7|0
1738777450000|2025-02-05 17:44:10|4546.4|4540.4|4545.5|4539.5|4546.4|4540.4|4545.5|4539.5|4
1738777460000|2025-02-05 17:44:20|4544.7|4538.7|4544.2|4538.2|4544.7|4538.7|4544.2|4538.2|3
1738777470000|2025-02-05 17:44:30|4544|4538|4543.5|4537.5|4544|4538|4543.5|4537.5|6
1738777480000|2025-02-05 17:44:40|4543.2|4537.2|4542.9|4536.9|4543.2|4537.2|4542.7|4536.7|7
1738777490000|2025-02-05 17:44:50|4543.2|4537.2|4543.5|4537.5|4543.5|4537.5|4543.2|4537.2|1
1738777500000|2025-02-05 17:45:00|4543.7|4537.7|4543.5|4537.5|4543.9|4537.9|4543.5|4537.5|11
1738777510000|2025-02-05 17:45:10|4543.2|4537.2|4542.7|4536.7|4543.2|4537.2|4542.7|4536.7|7
1738777520000|2025-02-05 17:45:20|4542.9|4536.9|4542.2|4536.2|4543.2|4537.2|4542.2|4536.2|11
1738777530000|2025-02-05 17:45:30|4541.9|4535.9|4541.2|4535.2|4541.9|4535.9|4541.2|4535.2|33
1738777540000|2025-02-05 17:45:40|4540.9|4534.9|4540.9|4534.9|4541.2|4535.2|4540.7|4534.7|7
1738777550000|2025-02-05 17:45:50|4541.2|4535.2|4541.5|4535.5|4541.5|4535.5|4541.2|4535.2|1
1738777560000|2025-02-05 17:46:00|4541.2|4535.2|4540.2|4534.2|4541.5|4535.5|4539.2|4533.2|66
1738777570000|2025-02-05 17:46:10|4540.5|4534.5|4538.2|4532.2|4540.5|4534.5|4538.2|4532.2|21
1738777580000|2025-02-05 17:46:20|||||||||3
1738777590000|2025-02-05 17:46:30|4538.7|4532.7|4538.9|4532.9|4538.9|4532.9|4538.5|4532.5|5
1738777610000|2025-02-05 17:46:50|4538.7|4532.7|4539.2|4533.2|4539.2|4533.2|4538.7|4532.7|10
1738777620000|2025-02-05 17:47:00|4538.7|4532.7|4539.2|4533.2|4539.2|4533.2|4538.5|4532.5|9
1738777630000|2025-02-05 17:47:10|4538.9|4532.9|4539.2|4533.2|4539.9|4533.9|4538.9|4532.9|41
1738777640000|2025-02-05 17:47:20|4539.9|4533.9|4540.2|4534.2|4540.2|4534.2|4539.9|4533.9|9
1738777650000|2025-02-05 17:47:30|4540.5|4534.5|4540.2|4534.2|4540.5|4534.5|4540.2|4534.2|38
1738777660000|2025-02-05 17:47:40|4539.9|4533.9|4540.2|4534.2|4540.2|4534.2|4539.9|4533.9|11
1738777670000|2025-02-05 17:47:50|4539.9|4533.9|4539.9|4533.9|4540.2|4534.2|4539.9|4533.9|1
1738777680000|2025-02-05 17:48:00|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|5
1738777690000|2025-02-05 17:48:10|4541.2|4535.2|4541.2|4535.2|4541.5|4535.5|4541.2|4535.2|7
1738777700000|2025-02-05 17:48:20|4540.9|4534.9|4541.2|4535.2|4541.2|4535.2|4540.9|4534.9|1
1738777710000|2025-02-05 17:48:30|4542.2|4536.2|4542.7|4536.7|4542.7|4536.7|4542.2|4536.2|4
1738777720000|2025-02-05 17:48:40|4542.4|4536.4|4541.7|4535.7|4542.4|4536.4|4541.4|4535.4|6
1738777730000|2025-02-05 17:48:50|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4541.9|4535.9|2
1738777740000|2025-02-05 17:49:00|||||||||12
1738777750000|2025-02-05 17:49:10|4542|4536|4542.2|4536.2|4542.2|4536.2|4542|4536|27
1738777760000|2025-02-05 17:49:20|4542.5|4536.5|4542.2|4536.2|4542.5|4536.5|4542.2|4536.2|10
1738777770000|2025-02-05 17:49:30|4542.5|4536.5|4542.5|4536.5|4542.5|4536.5|4542.2|4536.2|27
1738777780000|2025-02-05 17:49:40|4542.2|4536.2|4541.5|4535.5|4542.2|4536.2|4541.5|4535.5|2
1738777790000|2025-02-05 17:49:50|4541.9|4535.9|4542.2|4536.2|4542.5|4536.5|4541.9|4535.9|4
1738777800000|2025-02-05 17:50:00|4542.5|4536.5|4542.2|4536.2|4542.5|4536.5|4542.2|4536.2|2
1738777810000|2025-02-05 17:50:10|4541.9|4535.9|4541.7|4535.7|4542.2|4536.2|4541.7|4535.7|5
1738777820000|2025-02-05 17:50:20|4541.5|4535.5|4541.5|4535.5|4542.2|4536.2|4541.5|4535.5|10
1738777830000|2025-02-05 17:50:30|4541.7|4535.7|4541.7|4535.7|4542|4536|4541.7|4535.7|7
1738777840000|2025-02-05 17:50:40|4542|4536|4541.7|4535.7|4542.2|4536.2|4541.7|4535.7|3
1738777850000|2025-02-05 17:50:50|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|3
1738777860000|2025-02-05 17:51:00|4541.2|4535.2|4541.5|4535.5|4541.5|4535.5|4541.2|4535.2|7
1738777870000|2025-02-05 17:51:10|4541.2|4535.2|4542.2|4536.2|4542.5|4536.5|4541.2|4535.2|8
1738777880000|2025-02-05 17:51:20|4541.9|4535.9|4542.2|4536.2|4542.5|4536.5|4541.5|4535.5|71
1738777890000|2025-02-05 17:51:30|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|4541.5|4535.5|1
1738777900000|2025-02-05 17:51:40|||||||||17
1738777910000|2025-02-05 17:51:50|||||||||4
1738777920000|2025-02-05 17:52:00|||||||||1
1738777930000|2025-02-05 17:52:10|4541.2|4535.2|4540.5|4534.5|4541.2|4535.2|4540.5|4534.5|10
1738777940000|2025-02-05 17:52:20|4541|4535|4540.5|4534.5|4541|4535|4540.5|4534.5|13
1738777950000|2025-02-05 17:52:30|4541|4535|4538.5|4532.5|4541|4535|4538.5|4532.5|74
1738777960000|2025-02-05 17:52:40|4538.7|4532.7|4539.5|4533.5|4539.5|4533.5|4538.7|4532.7|3
1738777970000|2025-02-05 17:52:50|4538.5|4532.5|4538.9|4532.9|4539.5|4533.5|4538.5|4532.5|9
1738777980000|2025-02-05 17:53:00|4538.5|4532.5|4539.4|4533.4|4539.9|4533.9|4538.5|4532.5|5
1738777990000|2025-02-05 17:53:10|4539.9|4533.9|4538.9|4532.9|4539.9|4533.9|4538.9|4532.9|2
1738778000000|2025-02-05 17:53:20|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|6
1738778010000|2025-02-05 17:53:30|4538.9|4532.9|4538.9|4532.9|4539.9|4533.9|4538.9|4532.9|2
1738778030000|2025-02-05 17:53:50|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|12
1738778050000|2025-02-05 17:54:10|4538.5|4532.5|4539.2|4533.2|4539.2|4533.2|4538.5|4532.5|29
1738778060000|2025-02-05 17:54:20|4538.9|4532.9|4538.9|4532.9|4539.2|4533.2|4538.9|4532.9|4
1738778070000|2025-02-05 17:54:30|4539.2|4533.2|4539.4|4533.4|4539.4|4533.4|4538.9|4532.9|8
1738778080000|2025-02-05 17:54:40|4539.7|4533.7|4540.2|4534.2|4540.5|4534.5|4539.7|4533.7|11
1738778090000|2025-02-05 17:54:50|4539.9|4533.9|4540.7|4534.7|4540.7|4534.7|4539.9|4533.9|4
1738778100000|2025-02-05 17:55:00|4540.5|4534.5|4540.2|4534.2|4540.5|4534.5|4540.2|4534.2|0
1738778110000|2025-02-05 17:55:10|4540.7|4534.7|4540.9|4534.9|4540.9|4534.9|4540.7|4534.7|3
1738778120000|2025-02-05 17:55:20|4541.2|4535.2|4540.9|4534.9|4541.2|4535.2|4540.9|4534.9|0
1738778130000|2025-02-05 17:55:30|||||||||3
1738778140000|2025-02-05 17:55:40|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|3
1738778150000|2025-02-05 17:55:50|4540.9|4534.9|4541.2|4535.2|4541.2|4535.2|4540.9|4534.9|17
1738778160000|2025-02-05 17:56:00|4540.9|4534.9|4539.7|4533.7|4540.9|4534.9|4539.4|4533.4|10
1738778170000|2025-02-05 17:56:10|4539.4|4533.4|4539.2|4533.2|4539.7|4533.7|4538.9|4532.9|7
1738778180000|2025-02-05 17:56:20|4538.9|4532.9|4538.2|4532.2|4538.9|4532.9|4537.9|4531.9|14
1738778190000|2025-02-05 17:56:30|4537.9|4531.9|4537.5|4531.5|4538.2|4532.2|4537.5|4531.5|4
1738778200000|2025-02-05 17:56:40|4537.2|4531.2|4538.9|4532.9|4538.9|4532.9|4537.2|4531.2|69
1738778210000|2025-02-05 17:56:50|4538.4|4532.4|4539.2|4533.2|4539.2|4533.2|4538.4|4532.4|0
1738778230000|2025-02-05 17:57:10|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|11
1738778240000|2025-02-05 17:57:20|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4539.9|4533.9|4
1738778250000|2025-02-05 17:57:30|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|0
1738778260000|2025-02-05 17:57:40|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4539.9|4533.9|1
1738778270000|2025-02-05 17:57:50|4539.9|4533.9|4539.2|4533.2|4539.9|4533.9|4539.2|4533.2|8
1738778280000|2025-02-05 17:58:00|4539.9|4533.9|4541.4|4535.4|4541.9|4535.9|4539.5|4533.5|21
1738778290000|2025-02-05 17:58:10|4541.5|4535.5|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|12
1738778300000|2025-02-05 17:58:20|4541.4|4535.4|4542.5|4536.5|4542.9|4536.9|4541.4|4535.4|7
1738778310000|2025-02-05 17:58:30|4542.4|4536.4|4540.4|4534.4|4542.4|4536.4|4540|4534|13
1738778320000|2025-02-05 17:58:40|4540.2|4534.2|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|1
1738778330000|2025-02-05 17:58:50|4540.5|4534.5|4541.4|4535.4|4541.9|4535.9|4540.4|4534.4|10
1738778340000|2025-02-05 17:59:00|4541.5|4535.5|4541.7|4535.7|4542.4|4536.4|4541.4|4535.4|5
1738778350000|2025-02-05 17:59:10|4541.4|4535.4|4543.2|4537.2|4543.2|4537.2|4541.4|4535.4|3
1738778360000|2025-02-05 17:59:20|4542.9|4536.9|4543.2|4537.2|4543.2|4537.2|4542.4|4536.4|8
1738778370000|2025-02-05 17:59:30|4542.9|4536.9|4542.2|4536.2|4542.9|4536.9|4542.2|4536.2|16
1738778380000|2025-02-05 17:59:40|4541.9|4535.9|4541.5|4535.5|4541.9|4535.9|4541.2|4535.2|1
1738778390000|2025-02-05 17:59:50|4542.2|4536.2|4541.5|4535.5|4542.2|4536.2|4541.5|4535.5|3
1738778400000|2025-02-05 18:00:00|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.5|4535.5|5
1738778410000|2025-02-05 18:00:10|4542.2|4536.2|4540.9|4534.9|4542.4|4536.4|4540.9|4534.9|30
1738778420000|2025-02-05 18:00:20|||||||||1
1738778430000|2025-02-05 18:00:30|4540.5|4534.5|4540.5|4534.5|4540.9|4534.9|4540.4|4534.4|4
1738778440000|2025-02-05 18:00:40|4540.9|4534.9|4540.5|4534.5|4540.9|4534.9|4540.5|4534.5|1
1738778450000|2025-02-05 18:00:50|4540.2|4534.2|4539.2|4533.2|4540.2|4534.2|4539.2|4533.2|7
1738778470000|2025-02-05 18:01:10|||||||||3
1738778490000|2025-02-05 18:01:30|4538.9|4532.9|4538.9|4532.9|4539.2|4533.2|4538.9|4532.9|2
1738778500000|2025-02-05 18:01:40|4539.2|4533.2|4540.2|4534.2|4540.2|4534.2|4539.2|4533.2|10
1738778510000|2025-02-05 18:01:50|4539.9|4533.9|4540.2|4534.2|4540.2|4534.2|4539.9|4533.9|1
1738778520000|2025-02-05 18:02:00|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|0
1738778530000|2025-02-05 18:02:10|4540.4|4534.4|4541.4|4535.4|4541.4|4535.4|4540.4|4534.4|7
1738778540000|2025-02-05 18:02:20|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4540.9|4534.9|1
1738778550000|2025-02-05 18:02:30|4541.4|4535.4|4541.9|4535.9|4542.4|4536.4|4541.4|4535.4|3
1738778560000|2025-02-05 18:02:40|4541.2|4535.2|4540.7|4534.7|4541.2|4535.2|4540.4|4534.4|6
1738778570000|2025-02-05 18:02:50|4540.9|4534.9|4541.4|4535.4|4541.4|4535.4|4540.7|4534.7|3
1738778580000|2025-02-05 18:03:00|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|4541.9|4535.9|0
1738778590000|2025-02-05 18:03:10|||||||||2
1738778600000|2025-02-05 18:03:20|4542.2|4536.2|4541.2|4535.2|4542.2|4536.2|4541.2|4535.2|11
1738778610000|2025-02-05 18:03:30|4541.9|4535.9|4542.2|4536.2|4542.2|4536.2|4541.9|4535.9|3
1738778620000|2025-02-05 18:03:40|4541.9|4535.9|4541.9|4535.9|4542.2|4536.2|4541.9|4535.9|0
1738778630000|2025-02-05 18:03:50|||||||||2
1738778640000|2025-02-05 18:04:00|4542.2|4536.2|4542.4|4536.4|4542.4|4536.4|4542.2|4536.2|6
1738778650000|2025-02-05 18:04:10|4541.9|4535.9|4542.4|4536.4|4542.4|4536.4|4541.9|4535.9|6
1738778660000|2025-02-05 18:04:20|4542|4536|4542.4|4536.4|4542.4|4536.4|4542|4536|3
1738778670000|2025-02-05 18:04:30|4542.2|4536.2|4541.9|4535.9|4542.2|4536.2|4541.9|4535.9|6
1738778680000|2025-02-05 18:04:40|4541.5|4535.5|4541.9|4535.9|4541.9|4535.9|4541.5|4535.5|1
1738778700000|2025-02-05 18:05:00|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|0
1738778710000|2025-02-05 18:05:10|4541.9|4535.9|4541.2|4535.2|4541.9|4535.9|4541.2|4535.2|14
1738778720000|2025-02-05 18:05:20|4541.6|4535.6|4541.9|4535.9|4541.9|4535.9|4541.6|4535.6|7
1738778730000|2025-02-05 18:05:30|4541.6|4535.6|4541.2|4535.2|4541.6|4535.6|4541.2|4535.2|3
1738778770000|2025-02-05 18:06:10|4540.2|4534.2|4540.9|4534.9|4540.9|4534.9|4540.2|4534.2|13
1738778780000|2025-02-05 18:06:20|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|0
1738778790000|2025-02-05 18:06:30|4540.9|4534.9|4538.9|4532.9|4541.2|4535.2|4538.9|4532.9|23
1738778800000|2025-02-05 18:06:40|4537.4|4531.4|4536.7|4530.7|4538.9|4532.9|4536.4|4530.4|107
1738778820000|2025-02-05 18:07:00|4536.4|4530.4|4536.7|4530.7|4536.7|4530.7|4536.2|4530.2|3
1738778830000|2025-02-05 18:07:10|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|4536.4|4530.4|0
1738778840000|2025-02-05 18:07:20|4536.7|4530.7|4536.9|4530.9|4537.2|4531.2|4536.7|4530.7|0
1738778850000|2025-02-05 18:07:30|4536.7|4530.7|4536.9|4530.9|4536.9|4530.9|4536.7|4530.7|6
1738778860000|2025-02-05 18:07:40|4537.2|4531.2|4538.4|4532.4|4538.4|4532.4|4537.2|4531.2|8
1738778870000|2025-02-05 18:07:50|4538.5|4532.5|4538.9|4532.9|4538.9|4532.9|4538.4|4532.4|0
1738778880000|2025-02-05 18:08:00|4538.5|4532.5|4538.5|4532.5|4538.9|4532.9|4538.5|4532.5|3
1738778890000|2025-02-05 18:08:10|4537.4|4531.4|4537.7|4531.7|4537.7|4531.7|4537.4|4531.4|9
1738778900000|2025-02-05 18:08:20|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.7|4531.7|1
1738778910000|2025-02-05 18:08:30|4538.2|4532.2|4537.2|4531.2|4538.2|4532.2|4537.2|4531.2|2
1738778920000|2025-02-05 18:08:40|4537.9|4531.9|4538.2|4532.2|4538.2|4532.2|4537.9|4531.9|4
1738778930000|2025-02-05 18:08:50|4538.5|4532.5|4539.2|4533.2|4539.9|4533.9|4538.5|4532.5|14
1738778940000|2025-02-05 18:09:00|4539.7|4533.7|4540.4|4534.4|4540.9|4534.9|4539.4|4533.4|8
1738778950000|2025-02-05 18:09:10|4540.7|4534.7|4540.9|4534.9|4540.9|4534.9|4540.2|4534.2|2
1738778960000|2025-02-05 18:09:20|4540.7|4534.7|4540.4|4534.4|4540.7|4534.7|4540.4|4534.4|0
1738778970000|2025-02-05 18:09:30|4540.7|4534.7|4540.9|4534.9|4540.9|4534.9|4540.4|4534.4|0
1738778980000|2025-02-05 18:09:40|4540.4|4534.4|4540.9|4534.9|4540.9|4534.9|4540.4|4534.4|16
1738778990000|2025-02-05 18:09:50|4540.5|4534.5|4540.7|4534.7|4540.7|4534.7|4540.4|4534.4|10
1738779000000|2025-02-05 18:10:00|4540.4|4534.4|4538.9|4532.9|4540.7|4534.7|4538.9|4532.9|11
1738779010000|2025-02-05 18:10:10|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4538.9|4532.9|14
1738779030000|2025-02-05 18:10:30|||||||||1
1738779040000|2025-02-05 18:10:40|||||||||1
1738779050000|2025-02-05 18:10:50|||||||||11
1738779060000|2025-02-05 18:11:00|||||||||1
1738779070000|2025-02-05 18:11:10|4538.4|4532.4|4538.2|4532.2|4538.7|4532.7|4538.2|4532.2|3
1738779080000|2025-02-05 18:11:20|4537.2|4531.2|4536.9|4530.9|4537.2|4531.2|4536.9|4530.9|25
1738779090000|2025-02-05 18:11:30|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|1
1738779100000|2025-02-05 18:11:40|||||||||1
1738779120000|2025-02-05 18:12:00|4536.2|4530.2|4536.7|4530.7|4536.9|4530.9|4536.2|4530.2|18
1738779130000|2025-02-05 18:12:10|||||||||1
1738779140000|2025-02-05 18:12:20|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|5
1738779150000|2025-02-05 18:12:30|4536.9|4530.9|4536.7|4530.7|4536.9|4530.9|4536.7|4530.7|19
1738779160000|2025-02-05 18:12:40|4536.6|4530.6|4536.9|4530.9|4536.9|4530.9|4536.2|4530.2|1
1738779170000|2025-02-05 18:12:50|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4536.9|4530.9|10
1738779180000|2025-02-05 18:13:00|||||||||3
1738779190000|2025-02-05 18:13:10|||||||||1
1738779200000|2025-02-05 18:13:20|4536.9|4530.9|4536.9|4530.9|4537.2|4531.2|4536.9|4530.9|0
1738779210000|2025-02-05 18:13:30|||||||||11
1738779230000|2025-02-05 18:13:50|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|4537.2|4531.2|1
1738779240000|2025-02-05 18:14:00|4538.2|4532.2|4539.2|4533.2|4539.2|4533.2|4538.2|4532.2|14
1738779250000|2025-02-05 18:14:10|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|5
1738779260000|2025-02-05 18:14:20|4539.4|4533.4|4539.7|4533.7|4539.7|4533.7|4539.2|4533.2|1
1738779270000|2025-02-05 18:14:30|||||||||2
1738779280000|2025-02-05 18:14:40|4539.9|4533.9|4540.2|4534.2|4540.2|4534.2|4539.9|4533.9|0
1738779290000|2025-02-05 18:14:50|4539.5|4533.5|4540.2|4534.2|4540.2|4534.2|4539.5|4533.5|9
1738779300000|2025-02-05 18:15:00|4539.9|4533.9|4539.9|4533.9|4540.2|4534.2|4539.9|4533.9|3
1738779310000|2025-02-05 18:15:10|4540.2|4534.2|4539.9|4533.9|4540.2|4534.2|4539.9|4533.9|3
1738779320000|2025-02-05 18:15:20|4540.2|4534.2|4540.5|4534.5|4540.5|4534.5|4539.9|4533.9|25
1738779330000|2025-02-05 18:15:30|4540.4|4534.4|4540.4|4534.4|4540.4|4534.4|4540.2|4534.2|3
1738779350000|2025-02-05 18:15:50|4540|4534|4539.9|4533.9|4540|4534|4539.5|4533.5|21
1738779360000|2025-02-05 18:16:00|4539.5|4533.5|4539.5|4533.5|4539.9|4533.9|4539.5|4533.5|34
1738779370000|2025-02-05 18:16:10|4538.5|4532.5|4538.9|4532.9|4538.9|4532.9|4538.5|4532.5|13
1738779380000|2025-02-05 18:16:20|4538.5|4532.5|4538.9|4532.9|4538.9|4532.9|4537.9|4531.9|10
1738779390000|2025-02-05 18:16:30|||||||||1
1738779410000|2025-02-05 18:16:50|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|0
1738779420000|2025-02-05 18:17:00|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.2|4533.2|14
1738779430000|2025-02-05 18:17:10|4539.9|4533.9|4538.9|4532.9|4539.9|4533.9|4538.9|4532.9|2
1738779440000|2025-02-05 18:17:20|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|7
1738779450000|2025-02-05 18:17:30|4537.6|4531.6|4536.4|4530.4|4537.6|4531.6|4536.2|4530.2|13
1738779460000|2025-02-05 18:17:40|4536.2|4530.2|4536.7|4530.7|4536.7|4530.7|4536.2|4530.2|14
1738779470000|2025-02-05 18:17:50|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|3
1738779480000|2025-02-05 18:18:00|4536.7|4530.7|4536.9|4530.9|4536.9|4530.9|4536.7|4530.7|7
1738779490000|2025-02-05 18:18:10|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4
1738779500000|2025-02-05 18:18:20|4536.9|4530.9|4536.7|4530.7|4537.2|4531.2|4536.7|4530.7|3
1738779520000|2025-02-05 18:18:40|4536.9|4530.9|4537.2|4531.2|4537.2|4531.2|4536.4|4530.4|1
1738779530000|2025-02-05 18:18:50|4537.7|4531.7|4537.9|4531.9|4537.9|4531.9|4537.7|4531.7|4
1738779540000|2025-02-05 18:19:00|4537.7|4531.7|4537.7|4531.7|4538.2|4532.2|4537.7|4531.7|19
1738779550000|2025-02-05 18:19:10|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4537.9|4531.9|1
1738779560000|2025-02-05 18:19:20|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4537.4|4531.4|51
1738779570000|2025-02-05 18:19:30|4537.6|4531.6|4536.2|4530.2|4537.6|4531.6|4536.2|4530.2|3
1738779580000|2025-02-05 18:19:40|4536.4|4530.4|4536.9|4530.9|4536.9|4530.9|4536.4|4530.4|2
1738779590000|2025-02-05 18:19:50|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4536.2|4530.2|4
1738779600000|2025-02-05 18:20:00|4536.4|4530.4|4537.2|4531.2|4537.2|4531.2|4536.4|4530.4|8
1738779610000|2025-02-05 18:20:10|4537.4|4531.4|4537.9|4531.9|4537.9|4531.9|4537.4|4531.4|9
1738779620000|2025-02-05 18:20:20|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|1
1738779630000|2025-02-05 18:20:30|4539.4|4533.4|4539.4|4533.4|4539.7|4533.7|4539.2|4533.2|4
1738779640000|2025-02-05 18:20:40|4539.7|4533.7|4539.4|4533.4|4539.7|4533.7|4539.4|4533.4|2
1738779650000|2025-02-05 18:20:50|4539.7|4533.7|4539.2|4533.2|4539.9|4533.9|4539.2|4533.2|1
1738779660000|2025-02-05 18:21:00|4538.4|4532.4|4538.2|4532.2|4538.7|4532.7|4538.2|4532.2|3
1738779670000|2025-02-05 18:21:10|||||||||3
1738779700000|2025-02-05 18:21:40|||||||||11
1738779710000|2025-02-05 18:21:50|||||||||3
1738779720000|2025-02-05 18:22:00|4538.4|4532.4|4539.4|4533.4|4539.7|4533.7|4538.4|4532.4|39
1738779730000|2025-02-05 18:22:10|4539.9|4533.9|4539.7|4533.7|4539.9|4533.9|4539.2|4533.2|4
1738779740000|2025-02-05 18:22:20|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|4539.9|4533.9|0
1738779750000|2025-02-05 18:22:30|4539.6|4533.6|4539.7|4533.7|4539.7|4533.7|4539.2|4533.2|13
1738779760000|2025-02-05 18:22:40|4539.6|4533.6|4539.9|4533.9|4539.9|4533.9|4539.6|4533.6|2
1738779770000|2025-02-05 18:22:50|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1738779780000|2025-02-05 18:23:00|4539.9|4533.9|4539.4|4533.4|4539.9|4533.9|4539.4|4533.4|6
1738779790000|2025-02-05 18:23:10|4539.7|4533.7|4538.9|4532.9|4539.7|4533.7|4538.7|4532.7|5
1738779800000|2025-02-05 18:23:20|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|1
1738779810000|2025-02-05 18:23:30|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|4538.2|4532.2|2
1738779840000|2025-02-05 18:24:00|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|13
1738779850000|2025-02-05 18:24:10|4539.4|4533.4|4541.7|4535.7|4541.7|4535.7|4539.2|4533.2|46
1738779860000|2025-02-05 18:24:20|4541.4|4535.4|4542.7|4536.7|4542.9|4536.9|4541.4|4535.4|9
1738779870000|2025-02-05 18:24:30|4542.4|4536.4|4540.6|4534.6|4542.4|4536.4|4540.6|4534.6|27
1738779880000|2025-02-05 18:24:40|4540.4|4534.4|4540.6|4534.6|4540.6|4534.6|4539.6|4533.6|3
1738779890000|2025-02-05 18:24:50|4540.4|4534.4|4540.1|4534.1|4540.6|4534.6|4540.1|4534.1|2
1738779900000|2025-02-05 18:25:00|4539.9|4533.9|4539.9|4533.9|4540.1|4534.1|4539.9|4533.9|1
1738779910000|2025-02-05 18:25:10|4540.2|4534.2|4540.1|4534.1|4540.4|4534.4|4540.1|4534.1|5
1738779920000|2025-02-05 18:25:20|4539.9|4533.9|4540.1|4534.1|4540.1|4534.1|4539.9|4533.9|1
1738779930000|2025-02-05 18:25:30|4539.9|4533.9|4539.2|4533.2|4540.4|4534.4|4539.2|4533.2|9
1738779940000|2025-02-05 18:25:40|4539.4|4533.4|4539.2|4533.2|4539.6|4533.6|4539.2|4533.2|5
1738779950000|2025-02-05 18:25:50|4539.9|4533.9|4539.4|4533.4|4539.9|4533.9|4539.4|4533.4|13
1738779960000|2025-02-05 18:26:00|4539.9|4533.9|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|6
1738779970000|2025-02-05 18:26:10|4540.4|4534.4|4540.6|4534.6|4540.6|4534.6|4540.4|4534.4|54
1738779980000|2025-02-05 18:26:20|4540.4|4534.4|4539.9|4533.9|4540.4|4534.4|4539.9|4533.9|0
1738779990000|2025-02-05 18:26:30|4540.1|4534.1|4539.9|4533.9|4540.6|4534.6|4539.9|4533.9|3
1738780000000|2025-02-05 18:26:40|||||||||2
1738780010000|2025-02-05 18:26:50|4539.6|4533.6|4539.9|4533.9|4539.9|4533.9|4539.6|4533.6|0
1738780020000|2025-02-05 18:27:00|4540.2|4534.2|4539.9|4533.9|4540.2|4534.2|4539.9|4533.9|10
1738780030000|2025-02-05 18:27:10|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4538.9|4532.9|15
1738780040000|2025-02-05 18:27:20|4539.6|4533.6|4538.9|4532.9|4539.6|4533.6|4538.9|4532.9|5
1738780050000|2025-02-05 18:27:30|4539.2|4533.2|4538.2|4532.2|4539.2|4533.2|4538.2|4532.2|8
1738780060000|2025-02-05 18:27:40|||||||||1
1738780070000|2025-02-05 18:27:50|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.6|4530.6|16
1738780080000|2025-02-05 18:28:00|4537.2|4531.2|4537.4|4531.4|4537.7|4531.7|4536.9|4530.9|7
1738780090000|2025-02-05 18:28:10|4537.6|4531.6|4538.1|4532.1|4538.1|4532.1|4537.4|4531.4|5
1738780100000|2025-02-05 18:28:20|||||||||2
1738780110000|2025-02-05 18:28:30|4537.9|4531.9|4537.6|4531.6|4537.9|4531.9|4537.6|4531.6|4
1738780120000|2025-02-05 18:28:40|4537.4|4531.4|4537.1|4531.1|4537.4|4531.4|4537.1|4531.1|6
1738780130000|2025-02-05 18:28:50|||||||||4
1738780140000|2025-02-05 18:29:00|4537.6|4531.6|4537.9|4531.9|4537.9|4531.9|4537.4|4531.4|3
1738780150000|2025-02-05 18:29:10|4537.6|4531.6|4536.9|4530.9|4537.9|4531.9|4536.9|4530.9|5
1738780170000|2025-02-05 18:29:30|||||||||1
1738780190000|2025-02-05 18:29:50|||||||||6
1738780200000|2025-02-05 18:30:00|4537.2|4531.2|4537.6|4531.6|4537.9|4531.9|4537.2|4531.2|12
1738780210000|2025-02-05 18:30:10|4537.9|4531.9|4537.9|4531.9|4537.9|4531.9|4537.4|4531.4|3
1738780240000|2025-02-05 18:30:40|4537.6|4531.6|4537.4|4531.4|4537.6|4531.6|4537.4|4531.4|5
1738780250000|2025-02-05 18:30:50|4537.6|4531.6|4537.9|4531.9|4537.9|4531.9|4537.6|4531.6|1
1738780260000|2025-02-05 18:31:00|4537.7|4531.7|4537.4|4531.4|4537.7|4531.7|4537.4|4531.4|1
1738780270000|2025-02-05 18:31:10|||||||||1
1738780280000|2025-02-05 18:31:20|4537.6|4531.6|4538.4|4532.4|4538.4|4532.4|4537.6|4531.6|5
1738780290000|2025-02-05 18:31:30|4538.6|4532.6|4538.4|4532.4|4538.6|4532.6|4538.4|4532.4|1
1738780310000|2025-02-05 18:31:50|4538.2|4532.2|4538.2|4532.2|4538.4|4532.4|4538.2|4532.2|2
1738780320000|2025-02-05 18:32:00|4537.9|4531.9|4538.2|4532.2|4538.2|4532.2|4537.4|4531.4|8
1738780330000|2025-02-05 18:32:10|4537.9|4531.9|4538.2|4532.2|4538.2|4532.2|4537.9|4531.9|4
1738780350000|2025-02-05 18:32:30|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.2|4532.2|4
1738780360000|2025-02-05 18:32:40|||||||||3
1738780370000|2025-02-05 18:32:50|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|9
1738780380000|2025-02-05 18:33:00|||||||||5
1738780390000|2025-02-05 18:33:10|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|240
1738780400000|2025-02-05 18:33:20|4540.1|4534.1|4540.1|4534.1|4540.6|4534.6|4539.7|4533.7|5
1738780410000|2025-02-05 18:33:30|4540.2|4534.2|4540.7|4534.7|4540.7|4534.7|4540.2|4534.2|1
1738780420000|2025-02-05 18:33:40|4540.6|4534.6|4540.6|4534.6|4540.7|4534.7|4540.6|4534.6|0
1738780430000|2025-02-05 18:33:50|||||||||1
1738780440000|2025-02-05 18:34:00|4540.7|4534.7|4540.7|4534.7|4541.6|4535.6|4540.2|4534.2|10
1738780450000|2025-02-05 18:34:10|4540.6|4534.6|4541.1|4535.1|4541.1|4535.1|4539.7|4533.7|19
1738780460000|2025-02-05 18:34:20|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.4|4534.4|1
1738780470000|2025-02-05 18:34:30|4540.2|4534.2|4540.2|4534.2|4540.2|4534.2|4539.7|4533.7|3
1738780480000|2025-02-05 18:34:40|4540.6|4534.6|4540.2|4534.2|4540.6|4534.6|4540.2|4534.2|8
1738780490000|2025-02-05 18:34:50|4541.1|4535.1|4542.1|4536.1|4542.1|4536.1|4541.1|4535.1|6
1738780500000|2025-02-05 18:35:00|4542.2|4536.2|4542.1|4536.1|4542.6|4536.6|4542.1|4536.1|6
1738780510000|2025-02-05 18:35:10|4542.2|4536.2|4540.6|4534.6|4542.6|4536.6|4540.6|4534.6|13
1738780520000|2025-02-05 18:35:20|4540.2|4534.2|4539.2|4533.2|4540.2|4534.2|4539.2|4533.2|27
1738780530000|2025-02-05 18:35:30|4538.9|4532.9|4539.6|4533.6|4539.6|4533.6|4538.2|4532.2|14
1738780540000|2025-02-05 18:35:40|||||||||5
1738780550000|2025-02-05 18:35:50|4539.2|4533.2|4539.1|4533.1|4539.2|4533.2|4539.1|4533.1|2
1738780560000|2025-02-05 18:36:00|4538.6|4532.6|4538.6|4532.6|4538.7|4532.7|4538.6|4532.6|12
1738780570000|2025-02-05 18:36:10|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|14
1738780580000|2025-02-05 18:36:20|4539.7|4533.7|4539.6|4533.6|4539.7|4533.7|4539.6|4533.6|3
1738780600000|2025-02-05 18:36:40|4538.9|4532.9|4539.2|4533.2|4539.2|4533.2|4538.9|4532.9|1
1738780610000|2025-02-05 18:36:50|4538.9|4532.9|4538.2|4532.2|4538.9|4532.9|4538.2|4532.2|7
1738780620000|2025-02-05 18:37:00|4537.9|4531.9|4537.1|4531.1|4537.9|4531.9|4536.6|4530.6|8
1738780630000|2025-02-05 18:37:10|4537.2|4531.2|4537.7|4531.7|4537.7|4531.7|4537.2|4531.2|5
1738780640000|2025-02-05 18:37:20|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|1
1738780650000|2025-02-05 18:37:30|4536.7|4530.7|4537.1|4531.1|4537.1|4531.1|4536.7|4530.7|171
1738780660000|2025-02-05 18:37:40|4536.9|4530.9|4536.6|4530.6|4536.9|4530.9|4536.6|4530.6|1
1738780670000|2025-02-05 18:37:50|4537.9|4531.9|4538.6|4532.6|4538.6|4532.6|4537.9|4531.9|32
1738780680000|2025-02-05 18:38:00|4539.1|4533.1|4538.9|4532.9|4539.6|4533.6|4538.9|4532.9|4
1738780690000|2025-02-05 18:38:10|4539.1|4533.1|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|4
1738780700000|2025-02-05 18:38:20|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|5
1738780710000|2025-02-05 18:38:30|4540.6|4534.6|4540.6|4534.6|4540.9|4534.9|4540.6|4534.6|8
1738780720000|2025-02-05 18:38:40|4540.2|4534.2|4541.6|4535.6|4541.7|4535.7|4540.2|4534.2|8
1738780730000|2025-02-05 18:38:50|4541.2|4535.2|4541.7|4535.7|4541.7|4535.7|4541.2|4535.2|1
1738780740000|2025-02-05 18:39:00|4541.6|4535.6|4541.4|4535.4|4541.7|4535.7|4541.2|4535.2|7
1738780750000|2025-02-05 18:39:10|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|4541.2|4535.2|0
1738780760000|2025-02-05 18:39:20|4540.7|4534.7|4540.7|4534.7|4541.1|4535.1|4540.7|4534.7|6
1738780770000|2025-02-05 18:39:30|4540.6|4534.6|4540.2|4534.2|4540.6|4534.6|4540.2|4534.2|1
1738780780000|2025-02-05 18:39:40|4540.7|4534.7|4541.7|4535.7|4541.7|4535.7|4540.7|4534.7|5
1738780790000|2025-02-05 18:39:50|4541.6|4535.6|4541.2|4535.2|4541.7|4535.7|4541.2|4535.2|0
1738780800000|2025-02-05 18:40:00|4540.6|4534.6|4540.1|4534.1|4540.7|4534.7|4540.1|4534.1|14
1738780810000|2025-02-05 18:40:10|4539.7|4533.7|4539.6|4533.6|4540.1|4534.1|4539.6|4533.6|20
1738780820000|2025-02-05 18:40:20|4539.2|4533.2|4539.2|4533.2|4539.6|4533.6|4539.1|4533.1|7
1738780830000|2025-02-05 18:40:30|4538.7|4532.7|4538.2|4532.2|4538.7|4532.7|4538.2|4532.2|21
1738780840000|2025-02-05 18:40:40|4538.6|4532.6|4539.2|4533.2|4539.2|4533.2|4538.2|4532.2|2
1738780850000|2025-02-05 18:40:50|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|1
1738780860000|2025-02-05 18:41:00|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|2
1738780870000|2025-02-05 18:41:10|4538.7|4532.7|4538.7|4532.7|4539.1|4533.1|4538.6|4532.6|1
1738780880000|2025-02-05 18:41:20|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4
1738780890000|2025-02-05 18:41:30|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|1
1738780900000|2025-02-05 18:41:40|4538.6|4532.6|4538.7|4532.7|4538.7|4532.7|4538.6|4532.6|3
1738780910000|2025-02-05 18:41:50|4538.6|4532.6|4538.7|4532.7|4538.7|4532.7|4538.6|4532.6|1
1738780930000|2025-02-05 18:42:10|4538.6|4532.6|4538.7|4532.7|4538.7|4532.7|4538.6|4532.6|2
1738780950000|2025-02-05 18:42:30|4537.6|4531.6|4538.2|4532.2|4538.2|4532.2|4537.6|4531.6|17
1738780960000|2025-02-05 18:42:40|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|8
1738780970000|2025-02-05 18:42:50|||||||||1
1738780980000|2025-02-05 18:43:00|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|8
1738780990000|2025-02-05 18:43:10|4538.6|4532.6|4538.6|4532.6|4538.7|4532.7|4538.6|4532.6|13
1738781000000|2025-02-05 18:43:20|4538.7|4532.7|4540.6|4534.6|4540.7|4534.7|4538.7|4532.7|15
1738781010000|2025-02-05 18:43:30|4541.1|4535.1|4539.1|4533.1|4541.2|4535.2|4539.1|4533.1|18
1738781020000|2025-02-05 18:43:40|4539.2|4533.2|4538.6|4532.6|4539.2|4533.2|4538.2|4532.2|24
1738781030000|2025-02-05 18:43:50|4538.2|4532.2|4539.1|4533.1|4539.1|4533.1|4538.2|4532.2|19
1738781040000|2025-02-05 18:44:00|4538.7|4532.7|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|9
1738781050000|2025-02-05 18:44:10|||||||||3
1738781060000|2025-02-05 18:44:20|||||||||8
1738781070000|2025-02-05 18:44:30|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|2
1738781080000|2025-02-05 18:44:40|||||||||1
1738781100000|2025-02-05 18:45:00|||||||||2
1738781110000|2025-02-05 18:45:10|||||||||3
1738781120000|2025-02-05 18:45:20|4539.1|4533.1|4538.6|4532.6|4539.6|4533.6|4538.6|4532.6|5
1738781130000|2025-02-05 18:45:30|4539.1|4533.1|4538.1|4532.1|4539.1|4533.1|4538.1|4532.1|3
1738781140000|2025-02-05 18:45:40|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1738781160000|2025-02-05 18:46:00|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|6
1738781190000|2025-02-05 18:46:30|||||||||4
1738781200000|2025-02-05 18:46:40|4536.9|4530.9|4537.1|4531.1|4537.1|4531.1|4536.6|4530.6|17
1738781210000|2025-02-05 18:46:50|4537.6|4531.6|4537.4|4531.4|4537.6|4531.6|4536.6|4530.6|9
1738781220000|2025-02-05 18:47:00|4537.1|4531.1|4538.2|4532.2|4538.6|4532.6|4537.1|4531.1|13
1738781230000|2025-02-05 18:47:10|||||||||8
1738781240000|2025-02-05 18:47:20|4538.6|4532.6|4539.2|4533.2|4539.2|4533.2|4538.2|4532.2|10
1738781250000|2025-02-05 18:47:30|4538.9|4532.9|4540.2|4534.2|4540.2|4534.2|4538.9|4532.9|23
1738781260000|2025-02-05 18:47:40|4539.9|4533.9|4539.6|4533.6|4539.9|4533.9|4539.6|4533.6|12
1738781270000|2025-02-05 18:47:50|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4539.7|4533.7|5
1738781280000|2025-02-05 18:48:00|4539.7|4533.7|4540.1|4534.1|4540.2|4534.2|4539.6|4533.6|4
1738781290000|2025-02-05 18:48:10|||||||||2
1738781300000|2025-02-05 18:48:20|||||||||1
1738781310000|2025-02-05 18:48:30|4539.7|4533.7|4540.1|4534.1|4540.2|4534.2|4539.6|4533.6|37
1738781320000|2025-02-05 18:48:40|4539.9|4533.9|4541.2|4535.2|4541.2|4535.2|4539.6|4533.6|30
1738781330000|2025-02-05 18:48:50|4541.1|4535.1|4540.6|4534.6|4541.2|4535.2|4540.6|4534.6|2
1738781360000|2025-02-05 18:49:20|||||||||2
1738781370000|2025-02-05 18:49:30|||||||||2
1738781380000|2025-02-05 18:49:40|4539.7|4533.7|4540.1|4534.1|4540.2|4534.2|4539.6|4533.6|6
1738781390000|2025-02-05 18:49:50|4540.2|4534.2|4539.6|4533.6|4540.2|4534.2|4539.6|4533.6|20
1738781400000|2025-02-05 18:50:00|||||||||2
1738781410000|2025-02-05 18:50:10|||||||||2
1738781420000|2025-02-05 18:50:20|||||||||6
1738781430000|2025-02-05 18:50:30|4538.6|4532.6|4539.6|4533.6|4539.6|4533.6|4538.6|4532.6|33
1738781440000|2025-02-05 18:50:40|4539.9|4533.9|4539.6|4533.6|4539.9|4533.9|4539.6|4533.6|21
1738781450000|2025-02-05 18:50:50|4538.6|4532.6|4537.6|4531.6|4538.6|4532.6|4537.6|4531.6|20
1738781460000|2025-02-05 18:51:00|4537.9|4531.9|4538.7|4532.7|4538.9|4532.9|4537.6|4531.6|6
1738781470000|2025-02-05 18:51:10|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.7|4532.7|4
1738781480000|2025-02-05 18:51:20|4538.7|4532.7|4539.7|4533.7|4539.9|4533.9|4538.7|4532.7|6
1738781490000|2025-02-05 18:51:30|4539.2|4533.2|4540.4|4534.4|4540.9|4534.9|4539.2|4533.2|10
1738781500000|2025-02-05 18:51:40|4540.2|4534.2|4540.2|4534.2|4540.4|4534.4|4540.2|4534.2|13
1738781510000|2025-02-05 18:51:50|4539.6|4533.6|4539.4|4533.4|4539.6|4533.6|4539.2|4533.2|3
1738781520000|2025-02-05 18:52:00|4539.9|4533.9|4540.4|4534.4|4540.4|4534.4|4539.9|4533.9|8
1738781530000|2025-02-05 18:52:10|4540.2|4534.2|4540.4|4534.4|4540.4|4534.4|4540.2|4534.2|4
1738781540000|2025-02-05 18:52:20|4540.2|4534.2|4539.4|4533.4|4540.2|4534.2|4539.4|4533.4|10
1738781550000|2025-02-05 18:52:30|4539.2|4533.2|4539.4|4533.4|4539.9|4533.9|4539.2|4533.2|3
1738781560000|2025-02-05 18:52:40|4539.7|4533.7|4539.4|4533.4|4539.7|4533.7|4539.4|4533.4|2
1738781570000|2025-02-05 18:52:50|4539.7|4533.7|4540.1|4534.1|4540.1|4534.1|4539.7|4533.7|156
1738781580000|2025-02-05 18:53:00|4540.6|4534.6|4540.1|4534.1|4540.6|4534.6|4539.6|4533.6|6
1738781590000|2025-02-05 18:53:10|4539.9|4533.9|4540.1|4534.1|4540.2|4534.2|4539.6|4533.6|3
1738781600000|2025-02-05 18:53:20|4539.7|4533.7|4539.6|4533.6|4539.7|4533.7|4539.6|4533.6|11
1738781610000|2025-02-05 18:53:30|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|8
1738781620000|2025-02-05 18:53:40|4538.7|4532.7|4539.1|4533.1|4539.1|4533.1|4538.7|4532.7|5
1738781630000|2025-02-05 18:53:50|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|2
1738781640000|2025-02-05 18:54:00|4538.6|4532.6|4539.1|4533.1|4539.6|4533.6|4538.6|4532.6|5
1738781650000|2025-02-05 18:54:10|4538.7|4532.7|4538.6|4532.6|4539.1|4533.1|4538.6|4532.6|9
1738781660000|2025-02-05 18:54:20|||||||||2
1738781670000|2025-02-05 18:54:30|4538.7|4532.7|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|9
1738781680000|2025-02-05 18:54:40|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|0
1738781700000|2025-02-05 18:55:00|4538.6|4532.6|4538.1|4532.1|4538.6|4532.6|4538.1|4532.1|11
1738781710000|2025-02-05 18:55:10|4537.7|4531.7|4537.6|4531.6|4537.7|4531.7|4537.6|4531.6|7
1738781720000|2025-02-05 18:55:20|4537.9|4531.9|4538.1|4532.1|4538.1|4532.1|4537.7|4531.7|7
1738781730000|2025-02-05 18:55:30|4538.2|4532.2|4538.1|4532.1|4538.2|4532.2|4538.1|4532.1|4
1738781740000|2025-02-05 18:55:40|4537.6|4531.6|4538.1|4532.1|4538.1|4532.1|4537.6|4531.6|12
1738781750000|2025-02-05 18:55:50|4537.9|4531.9|4538.1|4532.1|4538.1|4532.1|4537.9|4531.9|3
1738781760000|2025-02-05 18:56:00|4538.6|4532.6|4538.1|4532.1|4538.6|4532.6|4537.9|4531.9|10
1738781770000|2025-02-05 18:56:10|4538.2|4532.2|4538.9|4532.9|4539.2|4533.2|4538.1|4532.1|11
1738781780000|2025-02-05 18:56:20|4538.6|4532.6|4539.2|4533.2|4539.2|4533.2|4538.6|4532.6|2
1738781790000|2025-02-05 18:56:30|4538.9|4532.9|4538.9|4532.9|4539.2|4533.2|4538.6|4532.6|16
1738781800000|2025-02-05 18:56:40|4539.6|4533.6|4538.9|4532.9|4539.6|4533.6|4538.9|4532.9|12
1738781810000|2025-02-05 18:56:50|||||||||1
1738781820000|2025-02-05 18:57:00|||||||||3
1738781830000|2025-02-05 18:57:10|4538.2|4532.2|4538.6|4532.6|4538.9|4532.9|4538.2|4532.2|12
1738781840000|2025-02-05 18:57:20|4538.2|4532.2|4538.4|4532.4|4538.6|4532.6|4538.2|4532.2|5
1738781850000|2025-02-05 18:57:30|4538.2|4532.2|4538.2|4532.2|4538.4|4532.4|4538.2|4532.2|3
1738781860000|2025-02-05 18:57:40|4538.4|4532.4|4538.4|4532.4|4538.4|4532.4|4538.2|4532.2|7
1738781880000|2025-02-05 18:58:00|4538.9|4532.9|4538.9|4532.9|4538.9|4532.9|4538.4|4532.4|12
1738781890000|2025-02-05 18:58:10|||||||||3
1738781900000|2025-02-05 18:58:20|4539.4|4533.4|4539.4|4533.4|4539.4|4533.4|4539.2|4533.2|4
1738781910000|2025-02-05 18:58:30|4539.7|4533.7|4539.9|4533.9|4540.2|4534.2|4539.7|4533.7|2
1738781920000|2025-02-05 18:58:40|4540.2|4534.2|4540.4|4534.4|4540.4|4534.4|4539.9|4533.9|1
1738781930000|2025-02-05 18:58:50|4540.2|4534.2|4541.4|4535.4|4541.4|4535.4|4540.2|4534.2|16
1738781940000|2025-02-05 18:59:00|4541.9|4535.9|4542.6|4536.6|4542.6|4536.6|4541.7|4535.7|9
1738781950000|2025-02-05 18:59:10|4542.4|4536.4|4544.9|4538.9|4544.9|4538.9|4542.2|4536.2|60
1738781960000|2025-02-05 18:59:20|4544.7|4538.7|4543.9|4537.9|4544.7|4538.7|4543.6|4537.6|25
1738781970000|2025-02-05 18:59:30|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|37
1738781980000|2025-02-05 18:59:40|4543.9|4537.9|4544.4|4538.4|4544.4|4538.4|4543.9|4537.9|6
1738781990000|2025-02-05 18:59:50|4543.9|4537.9|4543.6|4537.6|4544.1|4538.1|4543.6|4537.6|34
1738782000000|2025-02-05 19:00:00|4542.3|4536.3|4542.6|4536.6|4542.6|4536.6|4540.6|4534.6|19
1738782010000|2025-02-05 19:00:10|4542.4|4536.4|4541.9|4535.9|4542.4|4536.4|4540.9|4534.9|26
1738782020000|2025-02-05 19:00:20|4542.4|4536.4|4542.6|4536.6|4542.6|4536.6|4542.1|4536.1|8
1738782030000|2025-02-05 19:00:30|4543.3|4537.3|4542.9|4536.9|4543.6|4537.6|4542.9|4536.9|13
1738782040000|2025-02-05 19:00:40|4543.1|4537.1|4542.9|4536.9|4543.1|4537.1|4542.9|4536.9|6
1738782050000|2025-02-05 19:00:50|4541.9|4535.9|4541.9|4535.9|4542.3|4536.3|4541.9|4535.9|12
1738782060000|2025-02-05 19:01:00|4542.3|4536.3|4543.4|4537.4|4543.4|4537.4|4542.3|4536.3|17
1738782070000|2025-02-05 19:01:10|4543.6|4537.6|4543.3|4537.3|4543.6|4537.6|4543.3|4537.3|3
1738782080000|2025-02-05 19:01:20|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.1|4538.1|127
1738782090000|2025-02-05 19:01:30|||||||||1
1738782110000|2025-02-05 19:01:50|||||||||2
1738782120000|2025-02-05 19:02:00|||||||||40
1738782130000|2025-02-05 19:02:10|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4543.6|4537.6|17
1738782140000|2025-02-05 19:02:20|4543.9|4537.9|4544.6|4538.6|4544.6|4538.6|4543.2|4537.2|68
1738782150000|2025-02-05 19:02:30|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.2|4539.2|4
1738782160000|2025-02-05 19:02:40|4545.7|4539.7|4546.2|4540.2|4546.9|4540.9|4545.7|4539.7|10
1738782170000|2025-02-05 19:02:50|4545.9|4539.9|4546.2|4540.2|4546.6|4540.6|4545.9|4539.9|5
1738782180000|2025-02-05 19:03:00|4545.9|4539.9|4547.7|4541.7|4547.7|4541.7|4545.9|4539.9|23
1738782190000|2025-02-05 19:03:10|4547.4|4541.4|4547.7|4541.7|4547.7|4541.7|4547.2|4541.2|21
1738782200000|2025-02-05 19:03:20|4547.6|4541.6|4547.4|4541.4|4547.9|4541.9|4546.9|4540.9|4
1738782210000|2025-02-05 19:03:30|4547.2|4541.2|4547.2|4541.2|4547.4|4541.4|4546.2|4540.2|51
1738782220000|2025-02-05 19:03:40|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.4|4541.4|3
1738782230000|2025-02-05 19:03:50|4548.7|4542.7|4549.7|4543.7|4549.7|4543.7|4548.4|4542.4|6
1738782240000|2025-02-05 19:04:00|4550.4|4544.4|4551.9|4545.9|4552.2|4546.2|4550.2|4544.2|16
1738782250000|2025-02-05 19:04:10|4552.1|4546.1|4551.4|4545.4|4552.1|4546.1|4550.9|4544.9|13
1738782260000|2025-02-05 19:04:20|4551.6|4545.6|4551.4|4545.4|4552.9|4546.9|4550.9|4544.9|68
1738782270000|2025-02-05 19:04:30|4551.2|4545.2|4551.4|4545.4|4551.7|4545.7|4551.2|4545.2|7
1738782280000|2025-02-05 19:04:40|4551.2|4545.2|4552.6|4546.6|4552.6|4546.6|4550.9|4544.9|12
1738782290000|2025-02-05 19:04:50|4553.2|4547.2|4553.2|4547.2|4554.2|4548.2|4553.2|4547.2|45
1738782300000|2025-02-05 19:05:00|4553.6|4547.6|4555.1|4549.1|4555.1|4549.1|4553.4|4547.4|35
1738782310000|2025-02-05 19:05:10|4554.4|4548.4|4554.1|4548.1|4554.6|4548.6|4553.9|4547.9|11
1738782320000|2025-02-05 19:05:20|4553.9|4547.9|4554.1|4548.1|4554.4|4548.4|4553.9|4547.9|17
1738782330000|2025-02-05 19:05:30|4553.9|4547.9|4554.1|4548.1|4554.4|4548.4|4553.9|4547.9|9
1738782340000|2025-02-05 19:05:40|4553.9|4547.9|4551.6|4545.6|4553.9|4547.9|4551.6|4545.6|29
1738782350000|2025-02-05 19:05:50|4552.6|4546.6|4552.4|4546.4|4552.6|4546.6|4552.4|4546.4|82
1738782360000|2025-02-05 19:06:00|4552.1|4546.1|4551.6|4545.6|4552.1|4546.1|4551.6|4545.6|13
1738782370000|2025-02-05 19:06:10|4551.2|4545.2|4551.1|4545.1|4551.6|4545.6|4550.9|4544.9|4
1738782380000|2025-02-05 19:06:20|4551.2|4545.2|4549.1|4543.1|4551.6|4545.6|4548.6|4542.6|58
1738782390000|2025-02-05 19:06:30|4549.2|4543.2|4548.4|4542.4|4549.6|4543.6|4548.4|4542.4|7
1738782400000|2025-02-05 19:06:40|4547.9|4541.9|4548.6|4542.6|4548.6|4542.6|4547.6|4541.6|8
1738782410000|2025-02-05 19:06:50|4549.2|4543.2|4549.9|4543.9|4549.9|4543.9|4549.2|4543.2|9
1738782420000|2025-02-05 19:07:00|4549.6|4543.6|4549.6|4543.6|4550.6|4544.6|4549.2|4543.2|57
1738782430000|2025-02-05 19:07:10|4549.2|4543.2|4547.1|4541.1|4549.9|4543.9|4547.1|4541.1|194
1738782440000|2025-02-05 19:07:20|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4
1738782450000|2025-02-05 19:07:30|4546.2|4540.2|4544.6|4538.6|4546.2|4540.2|4544.6|4538.6|11
1738782460000|2025-02-05 19:07:40|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.1|4539.1|15
1738782470000|2025-02-05 19:07:50|4545.9|4539.9|4545.1|4539.1|4545.9|4539.9|4544.4|4538.4|25
1738782480000|2025-02-05 19:08:00|4544.9|4538.9|4544.4|4538.4|4544.9|4538.9|4544.1|4538.1|30
1738782490000|2025-02-05 19:08:10|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1738782500000|2025-02-05 19:08:20|4544.9|4538.9|4546.6|4540.6|4546.6|4540.6|4544.9|4538.9|21
1738782510000|2025-02-05 19:08:30|4546.9|4540.9|4545.6|4539.6|4546.9|4540.9|4544.9|4538.9|19
1738782520000|2025-02-05 19:08:40|4545.9|4539.9|4545.6|4539.6|4546.4|4540.4|4545.6|4539.6|9
1738782530000|2025-02-05 19:08:50|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|1
1738782540000|2025-02-05 19:09:00|4546.4|4540.4|4546.6|4540.6|4547.4|4541.4|4546.4|4540.4|10
1738782550000|2025-02-05 19:09:10|4546.1|4540.1|4546.1|4540.1|4546.1|4540.1|4545.9|4539.9|15
1738782560000|2025-02-05 19:09:20|4545.9|4539.9|4545.6|4539.6|4546.1|4540.1|4545.2|4539.2|8
1738782570000|2025-02-05 19:09:30|4546.1|4540.1|4546.9|4540.9|4546.9|4540.9|4546.1|4540.1|7
1738782580000|2025-02-05 19:09:40|4547.4|4541.4|4546.6|4540.6|4547.4|4541.4|4546.6|4540.6|101
1738782590000|2025-02-05 19:09:50|4546.2|4540.2|4546.6|4540.6|4546.6|4540.6|4546.2|4540.2|2
1738782600000|2025-02-05 19:10:00|4547.1|4541.1|4546.9|4540.9|4547.6|4541.6|4546.9|4540.9|30
1738782610000|2025-02-05 19:10:10|4546.7|4540.7|4546.4|4540.4|4546.7|4540.7|4546.1|4540.1|22
1738782620000|2025-02-05 19:10:20|4546.6|4540.6|4546.9|4540.9|4547.4|4541.4|4546.6|4540.6|17
1738782630000|2025-02-05 19:10:30|4544.9|4538.9|4546.1|4540.1|4546.6|4540.6|4544.9|4538.9|22
1738782640000|2025-02-05 19:10:40|4546.2|4540.2|4546.4|4540.4|4546.4|4540.4|4545.9|4539.9|26
1738782650000|2025-02-05 19:10:50|4546.1|4540.1|4546.9|4540.9|4546.9|4540.9|4546.1|4540.1|1
1738782660000|2025-02-05 19:11:00|4545.6|4539.6|4545.9|4539.9|4546.4|4540.4|4545.6|4539.6|19
1738782670000|2025-02-05 19:11:10|4546.1|4540.1|4545.9|4539.9|4546.4|4540.4|4545.9|4539.9|7
1738782680000|2025-02-05 19:11:20|4546.1|4540.1|4546.6|4540.6|4546.6|4540.6|4545.9|4539.9|3
1738782690000|2025-02-05 19:11:30|4547.1|4541.1|4546.1|4540.1|4547.1|4541.1|4546.1|4540.1|13
1738782700000|2025-02-05 19:11:40|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4546.6|4540.6|4
1738782710000|2025-02-05 19:11:50|4546.2|4540.2|4546.6|4540.6|4546.6|4540.6|4545.6|4539.6|209
1738782720000|2025-02-05 19:12:00|4546.9|4540.9|4546.6|4540.6|4547.4|4541.4|4546.6|4540.6|49
1738782730000|2025-02-05 19:12:10|4547.2|4541.2|4546.9|4540.9|4547.6|4541.6|4546.9|4540.9|41
1738782740000|2025-02-05 19:12:20|4546.1|4540.1|4545.1|4539.1|4546.4|4540.4|4545.1|4539.1|51
1738782750000|2025-02-05 19:12:30|4545.4|4539.4|4546.1|4540.1|4546.1|4540.1|4545.4|4539.4|8
1738782760000|2025-02-05 19:12:40|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|9
1738782770000|2025-02-05 19:12:50|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4545.6|4539.6|4
1738782780000|2025-02-05 19:13:00|4546.4|4540.4|4545.9|4539.9|4546.4|4540.4|4544.9|4538.9|51
1738782790000|2025-02-05 19:13:10|4546.4|4540.4|4546.9|4540.9|4546.9|4540.9|4546.4|4540.4|10
1738782800000|2025-02-05 19:13:20|||||||||5
1738782810000|2025-02-05 19:13:30|4545.9|4539.9|4545.9|4539.9|4546.6|4540.6|4545.6|4539.6|39
1738782820000|2025-02-05 19:13:40|4546.1|4540.1|4545.9|4539.9|4546.6|4540.6|4545.9|4539.9|5
1738782830000|2025-02-05 19:13:50|4545.2|4539.2|4545.6|4539.6|4545.6|4539.6|4545.2|4539.2|16
1738782840000|2025-02-05 19:14:00|4543.9|4537.9|4546.9|4540.9|4546.9|4540.9|4543.9|4537.9|202
1738782850000|2025-02-05 19:14:10|4546.6|4540.6|4548.2|4542.2|4548.2|4542.2|4545.9|4539.9|169
1738782860000|2025-02-05 19:14:20|4547.9|4541.9|4546.9|4540.9|4549.6|4543.6|4546.9|4540.9|243
1738782870000|2025-02-05 19:14:30|4547.9|4541.9|4548.6|4542.6|4548.6|4542.6|4547.6|4541.6|180
1738782880000|2025-02-05 19:14:40|4548.9|4542.9|4545.9|4539.9|4548.9|4542.9|4545.9|4539.9|323
1738782890000|2025-02-05 19:14:50|4545.6|4539.6|4545.4|4539.4|4546.1|4540.1|4544.9|4538.9|201
1738782900000|2025-02-05 19:15:00|4545.6|4539.6|4545.2|4539.2|4545.9|4539.9|4544.9|4538.9|27
1738782910000|2025-02-05 19:15:10|4545.6|4539.6|4544.9|4538.9|4545.6|4539.6|4544.9|4538.9|10
1738782920000|2025-02-05 19:15:20|4544.6|4538.6|4544.7|4538.7|4544.7|4538.7|4544.2|4538.2|28
1738782930000|2025-02-05 19:15:30|4544.6|4538.6|4543.9|4537.9|4544.6|4538.6|4543.9|4537.9|10
1738782940000|2025-02-05 19:15:40|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|75
1738782950000|2025-02-05 19:15:50|4544.2|4538.2|4546.6|4540.6|4546.6|4540.6|4544.2|4538.2|44
1738782960000|2025-02-05 19:16:00|4546.2|4540.2|4546.7|4540.7|4546.7|4540.7|4546.2|4540.2|157
1738782970000|2025-02-05 19:16:10|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|4546.2|4540.2|2
1738782980000|2025-02-05 19:16:20|4546.6|4540.6|4546.2|4540.2|4546.6|4540.6|4546.2|4540.2|0
1738782990000|2025-02-05 19:16:30|4547.2|4541.2|4546.9|4540.9|4547.2|4541.2|4546.2|4540.2|114
1738783000000|2025-02-05 19:16:40|4546.4|4540.4|4546.2|4540.2|4546.9|4540.9|4545.9|4539.9|15
1738783010000|2025-02-05 19:16:50|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|40
1738783020000|2025-02-05 19:17:00|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|4546.4|4540.4|15
1738783030000|2025-02-05 19:17:10|4546.2|4540.2|4546.1|4540.1|4546.9|4540.9|4545.6|4539.6|32
1738783040000|2025-02-05 19:17:20|4545.9|4539.9|4546.6|4540.6|4546.6|4540.6|4545.6|4539.6|11
1738783050000|2025-02-05 19:17:30|4546.4|4540.4|4545.9|4539.9|4546.4|4540.4|4545.9|4539.9|3
1738783060000|2025-02-05 19:17:40|4545.4|4539.4|4545.4|4539.4|4545.7|4539.7|4545.4|4539.4|6
1738783070000|2025-02-05 19:17:50|4545.6|4539.6|4546.9|4540.9|4546.9|4540.9|4545.6|4539.6|4
1738783080000|2025-02-05 19:18:00|4546.7|4540.7|4546.1|4540.1|4546.7|4540.7|4546.1|4540.1|4
1738783090000|2025-02-05 19:18:10|4545.9|4539.9|4546.9|4540.9|4546.9|4540.9|4545.9|4539.9|0
1738783100000|2025-02-05 19:18:20|4546.7|4540.7|4547.4|4541.4|4547.9|4541.9|4546.4|4540.4|18
1738783110000|2025-02-05 19:18:30|||||||||2
1738783120000|2025-02-05 19:18:40|4547.6|4541.6|4546.6|4540.6|4547.6|4541.6|4546.6|4540.6|18
1738783130000|2025-02-05 19:18:50|4546.9|4540.9|4547.6|4541.6|4547.6|4541.6|4546.7|4540.7|11
1738783140000|2025-02-05 19:19:00|4547.1|4541.1|4547.1|4541.1|4547.6|4541.6|4546.1|4540.1|18
1738783150000|2025-02-05 19:19:10|4547.4|4541.4|4547.1|4541.1|4547.4|4541.4|4546.4|4540.4|12
1738783160000|2025-02-05 19:19:20|4547.4|4541.4|4545.7|4539.7|4547.4|4541.4|4545.7|4539.7|21
1738783170000|2025-02-05 19:19:30|4545.6|4539.6|4545.1|4539.1|4545.7|4539.7|4544.7|4538.7|14
1738783180000|2025-02-05 19:19:40|4544.6|4538.6|4544.6|4538.6|4545.1|4539.1|4544.1|4538.1|4
1738783190000|2025-02-05 19:19:50|4545.1|4539.1|4543.7|4537.7|4545.1|4539.1|4542.7|4536.7|61
1738803600000|2025-02-06 01:00:00|4541.9|4535.9|4527.9|4521.9|4541.9|4535.9|4522.9|4516.9|63
1738803610000|2025-02-06 01:00:10|4528.3|4522.3|4523.4|4517.4|4528.4|4522.4|4520.3|4514.3|16
1738803620000|2025-02-06 01:00:20|4522.9|4516.9|4525.9|4519.9|4528.9|4522.9|4522.9|4516.9|73
1738803630000|2025-02-06 01:00:30|4527.3|4521.3|4526.3|4520.3|4530.8|4524.8|4526.3|4520.3|6
1738803640000|2025-02-06 01:00:40|4525.3|4519.3|4526.8|4520.8|4527.3|4521.3|4524.9|4518.9|11
1738803650000|2025-02-06 01:00:50|4526.9|4520.9|4526.4|4520.4|4526.9|4520.9|4525.3|4519.3|2
1738803660000|2025-02-06 01:01:00|4526.9|4520.9|4534.9|4528.9|4538.9|4532.9|4526.9|4520.9|48
1738803670000|2025-02-06 01:01:10|4534.6|4528.6|4533.4|4527.4|4535.3|4529.3|4533.3|4527.3|13
1738803680000|2025-02-06 01:01:20|4533.9|4527.9|4535.9|4529.9|4536.9|4530.9|4533.9|4527.9|1
1738803690000|2025-02-06 01:01:30|4536.3|4530.3|4536.9|4530.9|4537.3|4531.3|4536.3|4530.3|2
1738803700000|2025-02-06 01:01:40|4536.4|4530.4|4535.9|4529.9|4536.9|4530.9|4535.6|4529.6|3
1738803710000|2025-02-06 01:01:50|4535.8|4529.8|4535.3|4529.3|4535.9|4529.9|4535.3|4529.3|0
1738803720000|2025-02-06 01:02:00|4535.6|4529.6|4536.8|4530.8|4536.8|4530.8|4535.6|4529.6|0
1738803730000|2025-02-06 01:02:10|4536.9|4530.9|4536.9|4530.9|4536.9|4530.9|4536.4|4530.4|2
1738803740000|2025-02-06 01:02:20|4537.1|4531.1|4534.3|4528.3|4537.1|4531.1|4533.9|4527.9|3
1738803750000|2025-02-06 01:02:30|4534.9|4528.9|4531.9|4525.9|4534.9|4528.9|4531.9|4525.9|6
1738803760000|2025-02-06 01:02:40|4529.8|4523.8|4528.3|4522.3|4529.8|4523.8|4528.3|4522.3|9
1738803770000|2025-02-06 01:02:50|4528.8|4522.8|4530.3|4524.3|4530.3|4524.3|4528.4|4522.4|1
1738803780000|2025-02-06 01:03:00|4530.6|4524.6|4529.9|4523.9|4532.9|4526.9|4528.9|4522.9|2
1738803790000|2025-02-06 01:03:10|4529.8|4523.8|4529.6|4523.6|4529.8|4523.8|4528.9|4522.9|0
1738803800000|2025-02-06 01:03:20|4528.8|4522.8|4528.9|4522.9|4528.9|4522.9|4528.8|4522.8|0
1738803810000|2025-02-06 01:03:30|4529.3|4523.3|4529.9|4523.9|4529.9|4523.9|4528.8|4522.8|3
1738803820000|2025-02-06 01:03:40|4530.3|4524.3|4530.9|4524.9|4531.9|4525.9|4530.3|4524.3|2
1738803830000|2025-02-06 01:03:50|4531.9|4525.9|4529.9|4523.9|4532.3|4526.3|4529.9|4523.9|2
1738803840000|2025-02-06 01:04:00|4530.8|4524.8|4533.9|4527.9|4533.9|4527.9|4530.3|4524.3|4
1738803850000|2025-02-06 01:04:10|4534.4|4528.4|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|1
1738803860000|2025-02-06 01:04:20|4534.8|4528.8|4534.9|4528.9|4535.6|4529.6|4534.4|4528.4|7
1738803870000|2025-02-06 01:04:30|4535.3|4529.3|4537.9|4531.9|4537.9|4531.9|4535.3|4529.3|3
1738803880000|2025-02-06 01:04:40|4537.8|4531.8|4537.9|4531.9|4537.9|4531.9|4536.3|4530.3|5
1738803890000|2025-02-06 01:04:50|4537.6|4531.6|4536.9|4530.9|4537.9|4531.9|4536.3|4530.3|5
1738803900000|2025-02-06 01:05:00|4537.1|4531.1|4536.9|4530.9|4537.9|4531.9|4536.9|4530.9|1
1738803920000|2025-02-06 01:05:20|4536.4|4530.4|4536.9|4530.9|4536.9|4530.9|4536.4|4530.4|0
1738803930000|2025-02-06 01:05:30|4537.4|4531.4|4541.9|4535.9|4541.9|4535.9|4537.4|4531.4|5
1738803940000|2025-02-06 01:05:40|4542.4|4536.4|4542.4|4536.4|4542.9|4536.9|4542.4|4536.4|2
1738803950000|2025-02-06 01:05:50|4542.3|4536.3|4541.3|4535.3|4542.3|4536.3|4541.3|4535.3|0
1738803960000|2025-02-06 01:06:00|4540.9|4534.9|4540.8|4534.8|4540.9|4534.9|4540.8|4534.8|0
1738803970000|2025-02-06 01:06:10|4540.4|4534.4|4537.9|4531.9|4540.4|4534.4|4537.9|4531.9|1
1738803990000|2025-02-06 01:06:30|4538.3|4532.3|4537.8|4531.8|4538.3|4532.3|4537.8|4531.8|0
1738804000000|2025-02-06 01:06:40|4537.6|4531.6|4536.9|4530.9|4537.6|4531.6|4536.8|4530.8|3
1738804010000|2025-02-06 01:06:50|4536.8|4530.8|4536.8|4530.8|4537.4|4531.4|4535.9|4529.9|5
1738804020000|2025-02-06 01:07:00|4536.6|4530.6|4536.9|4530.9|4536.9|4530.9|4535.9|4529.9|0
1738804030000|2025-02-06 01:07:10|4536.8|4530.8|4536.6|4530.6|4536.8|4530.8|4536.6|4530.6|0
1738804040000|2025-02-06 01:07:20|4535.9|4529.9|4535.9|4529.9|4535.9|4529.9|4535.8|4529.8|1
1738804060000|2025-02-06 01:07:40|4535.8|4529.8|4536.9|4530.9|4537.3|4531.3|4535.8|4529.8|1
1738804070000|2025-02-06 01:07:50|4537.9|4531.9|4536.4|4530.4|4537.9|4531.9|4536.4|4530.4|2
1738804080000|2025-02-06 01:08:00|4536.8|4530.8|4536.9|4530.9|4537.4|4531.4|4536.8|4530.8|3
1738804090000|2025-02-06 01:08:10|4536.8|4530.8|4536.1|4530.1|4536.8|4530.8|4536.1|4530.1|2
1738804100000|2025-02-06 01:08:20|4535.4|4529.4|4534.9|4528.9|4535.4|4529.4|4534.6|4528.6|1
1738804110000|2025-02-06 01:08:30|4534.8|4528.8|4534.4|4528.4|4534.9|4528.9|4533.9|4527.9|0
1738804120000|2025-02-06 01:08:40|4534.8|4528.8|4531.9|4525.9|4534.9|4528.9|4531.8|4525.8|3
1738804130000|2025-02-06 01:08:50|4531.8|4525.8|4531.9|4525.9|4532.1|4526.1|4530.8|4524.8|7
1738804140000|2025-02-06 01:09:00|4532.1|4526.1|4531.9|4525.9|4532.8|4526.8|4531.9|4525.9|0
1738804150000|2025-02-06 01:09:10|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|4532.3|4526.3|0
1738804160000|2025-02-06 01:09:20|4532.8|4526.8|4531.9|4525.9|4532.8|4526.8|4531.9|4525.9|0
1738804170000|2025-02-06 01:09:30|4532.3|4526.3|4532.8|4526.8|4532.8|4526.8|4532.3|4526.3|0
1738804180000|2025-02-06 01:09:40|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|4532.9|4526.9|0
1738804190000|2025-02-06 01:09:50|4532.8|4526.8|4532.9|4526.9|4532.9|4526.9|4532.8|4526.8|0
1738804200000|2025-02-06 01:10:00|4532.8|4526.8|4532.9|4526.9|4532.9|4526.9|4532.8|4526.8|1
1738804210000|2025-02-06 01:10:10|4534|4528|4534.8|4528.8|4534.9|4528.9|4534|4528|3
1738804220000|2025-02-06 01:10:20|4534.4|4528.4|4534.9|4528.9|4535.4|4529.4|4533.6|4527.6|4
1738804230000|2025-02-06 01:10:30|4534.8|4528.8|4534.9|4528.9|4534.9|4528.9|4534.4|4528.4|0
1738804240000|2025-02-06 01:10:40|4534.4|4528.4|4534.6|4528.6|4534.6|4528.6|4533.9|4527.9|2
1738804250000|2025-02-06 01:10:50|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|4534.9|4528.9|0
1738804260000|2025-02-06 01:11:00|4534.4|4528.4|4533.9|4527.9|4534.4|4528.4|4533.9|4527.9|1
1738804270000|2025-02-06 01:11:10|4533.4|4527.4|4532.9|4526.9|4533.4|4527.4|4532.9|4526.9|1
1738804280000|2025-02-06 01:11:20|4532.8|4526.8|4531.9|4525.9|4532.8|4526.8|4531.9|4525.9|0
1738804310000|2025-02-06 01:11:50|4532.8|4526.8|4531.9|4525.9|4532.8|4526.8|4531.9|4525.9|0
1738804320000|2025-02-06 01:12:00|4532.6|4526.6|4532.9|4526.9|4532.9|4526.9|4532.6|4526.6|1
1738804330000|2025-02-06 01:12:10|4533.3|4527.3|4533.3|4527.3|4533.3|4527.3|4532.9|4526.9|0
1738804340000|2025-02-06 01:12:20|4533.9|4527.9|4532.9|4526.9|4533.9|4527.9|4532.9|4526.9|0
1738804350000|2025-02-06 01:12:30|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|4532.6|4526.6|0
1738804360000|2025-02-06 01:12:40|4532.4|4526.4|4532.9|4526.9|4532.9|4526.9|4532.4|4526.4|0
1738804370000|2025-02-06 01:12:50|4532.8|4526.8|4532.8|4526.8|4532.9|4526.9|4532.8|4526.8|2
1738804380000|2025-02-06 01:13:00|4531.9|4525.9|4532.9|4526.9|4532.9|4526.9|4531.9|4525.9|2
1738804390000|2025-02-06 01:13:10|4533.3|4527.3|4532.9|4526.9|4533.3|4527.3|4532.9|4526.9|0
1738804400000|2025-02-06 01:13:20|4533.8|4527.8|4533.9|4527.9|4533.9|4527.9|4533.8|4527.8|3
1738804410000|2025-02-06 01:13:30|4534.3|4528.3|4534.3|4528.3|4534.3|4528.3|4533.4|4527.4|2
1738804420000|2025-02-06 01:13:40|4533.9|4527.9|4533.8|4527.8|4533.9|4527.9|4533.4|4527.4|0
1738804430000|2025-02-06 01:13:50|4533.4|4527.4|4533.8|4527.8|4533.8|4527.8|4533.4|4527.4|0
1738804440000|2025-02-06 01:14:00|4533.9|4527.9|4532.9|4526.9|4534.3|4528.3|4532.9|4526.9|4
1738804460000|2025-02-06 01:14:20|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|4532.8|4526.8|0
1738804470000|2025-02-06 01:14:30|4532.4|4526.4|4532.9|4526.9|4532.9|4526.9|4532.4|4526.4|0
1738804480000|2025-02-06 01:14:40|4532.8|4526.8|4532.9|4526.9|4532.9|4526.9|4532.4|4526.4|0
1738804490000|2025-02-06 01:14:50|4533.1|4527.1|4533.9|4527.9|4533.9|4527.9|4533.1|4527.1|0
1738804500000|2025-02-06 01:15:00|4533.8|4527.8|4533.9|4527.9|4533.9|4527.9|4533.4|4527.4|0
1738804510000|2025-02-06 01:15:10|4534.3|4528.3|4531.9|4525.9|4534.9|4528.9|4531.9|4525.9|4
1738804520000|2025-02-06 01:15:20|4531.4|4525.4|4530.9|4524.9|4531.4|4525.4|4530.9|4524.9|0
1738804530000|2025-02-06 01:15:30|4531.1|4525.1|4529.9|4523.9|4531.1|4525.1|4529.9|4523.9|1
1738804550000|2025-02-06 01:15:50|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|4530.3|4524.3|0
1738804560000|2025-02-06 01:16:00|4529.9|4523.9|4532.6|4526.6|4532.6|4526.6|4529.9|4523.9|5
1738804570000|2025-02-06 01:16:10|4533.3|4527.3|4534.4|4528.4|4534.9|4528.9|4533.3|4527.3|3
1738804580000|2025-02-06 01:16:20|4534.9|4528.9|4533.9|4527.9|4534.9|4528.9|4533.9|4527.9|7
1738804600000|2025-02-06 01:16:40|4533.4|4527.4|4534.3|4528.3|4534.3|4528.3|4533.4|4527.4|0
1738804610000|2025-02-06 01:16:50|4534.8|4528.8|4534.4|4528.4|4534.9|4528.9|4534.4|4528.4|0
1738804620000|2025-02-06 01:17:00|4534.9|4528.9|4535.4|4529.4|4535.9|4529.9|4534.9|4528.9|3
1738804630000|2025-02-06 01:17:10|4534.8|4528.8|4534.9|4528.9|4534.9|4528.9|4533.9|4527.9|1
1738804640000|2025-02-06 01:17:20|4534.8|4528.8|4533.9|4527.9|4534.8|4528.8|4533.9|4527.9|0
1738804650000|2025-02-06 01:17:30|4534.8|4528.8|4534.9|4528.9|4534.9|4528.9|4534.8|4528.8|0
1738804660000|2025-02-06 01:17:40|4534.8|4528.8|4534.4|4528.4|4534.8|4528.8|4534.3|4528.3|0
1738804670000|2025-02-06 01:17:50|4534.1|4528.1|4534.8|4528.8|4534.8|4528.8|4533.9|4527.9|0
1738804680000|2025-02-06 01:18:00|4535.8|4529.8|4535.9|4529.9|4536.1|4530.1|4535.8|4529.8|3
1738804690000|2025-02-06 01:18:10|4536.3|4530.3|4537.3|4531.3|4537.8|4531.8|4536.3|4530.3|0
1738804700000|2025-02-06 01:18:20|4536.9|4530.9|4533.6|4527.6|4536.9|4530.9|4533.6|4527.6|155
1738804710000|2025-02-06 01:18:30|4533.5|4527.5|4532.6|4526.6|4533.5|4527.5|4532.6|4526.6|0
1738804720000|2025-02-06 01:18:40|4533.5|4527.5|4533.6|4527.6|4534.6|4528.6|4533.5|4527.5|1
1738804730000|2025-02-06 01:18:50|4534.5|4528.5|4533.6|4527.6|4534.5|4528.5|4533.6|4527.6|0
1738804740000|2025-02-06 01:19:00|4533.8|4527.8|4531.6|4525.6|4534.5|4528.5|4531.6|4525.6|2
1738804750000|2025-02-06 01:19:10|4532|4526|4531.6|4525.6|4532|4526|4531.6|4525.6|0
1738804760000|2025-02-06 01:19:20|4531.8|4525.8|4532.1|4526.1|4532.1|4526.1|4531.8|4525.8|0
1738804770000|2025-02-06 01:19:30|4531.6|4525.6|4531.8|4525.8|4531.8|4525.8|4531.6|4525.6|0
1738804780000|2025-02-06 01:19:40|4532|4526|4532.6|4526.6|4532.6|4526.6|4532|4526|0
1738804790000|2025-02-06 01:19:50|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|4533.5|4527.5|0
1738804800000|2025-02-06 01:20:00|4533.3|4527.3|4532.6|4526.6|4533.3|4527.3|4532.6|4526.6|0
1738804810000|2025-02-06 01:20:10|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|4531.6|4525.6|0
1738804840000|2025-02-06 01:20:40|4532.5|4526.5|4532.6|4526.6|4532.6|4526.6|4532.5|4526.5|2
1738804860000|2025-02-06 01:21:00|4532.5|4526.5|4532.6|4526.6|4532.6|4526.6|4532.1|4526.1|0
1738804870000|2025-02-06 01:21:10|4532.8|4526.8|4533.6|4527.6|4533.6|4527.6|4532.8|4526.8|0
1738804880000|2025-02-06 01:21:20|4533.5|4527.5|4533.1|4527.1|4533.6|4527.6|4533.1|4527.1|0
1738804890000|2025-02-06 01:21:30|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|4533.6|4527.6|0
1738804910000|2025-02-06 01:21:50|4534.6|4528.6|4533.6|4527.6|4534.6|4528.6|4533.1|4527.1|0
1738804920000|2025-02-06 01:22:00|4534.3|4528.3|4534.6|4528.6|4534.6|4528.6|4534.3|4528.3|0
1738804930000|2025-02-06 01:22:10|4535|4529|4535.6|4529.6|4535.6|4529.6|4535|4529|0
1738804940000|2025-02-06 01:22:20|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|4535.1|4529.1|0
1738804950000|2025-02-06 01:22:30|4535.5|4529.5|4535.6|4529.6|4535.6|4529.6|4535.5|4529.5|3
1738804970000|2025-02-06 01:22:50|4536.5|4530.5|4536.1|4530.1|4536.5|4530.5|4536.1|4530.1|0
1738804980000|2025-02-06 01:23:00|4536.5|4530.5|4539|4533|4539|4533|4536.5|4530.5|19
1738804990000|2025-02-06 01:23:10|4539.5|4533.5|4539.6|4533.6|4539.6|4533.6|4539.5|4533.5|0
1738805000000|2025-02-06 01:23:20|4540|4534|4540|4534|4540.5|4534.5|4540|4534|0
1738805020000|2025-02-06 01:23:40|4540.3|4534.3|4540.5|4534.5|4540.5|4534.5|4540|4534|0
1738805030000|2025-02-06 01:23:50|4540.6|4534.6|4540|4534|4541.6|4535.6|4540|4534|3
1738805040000|2025-02-06 01:24:00|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|0
1738805050000|2025-02-06 01:24:10|4538.8|4532.8|4538.6|4532.6|4538.8|4532.8|4538.6|4532.6|0
1738805060000|2025-02-06 01:24:20|4538.1|4532.1|4538.6|4532.6|4538.6|4532.6|4538.1|4532.1|0
1738805100000|2025-02-06 01:25:00|4539.5|4533.5|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|0
1738805110000|2025-02-06 01:25:10|4540.3|4534.3|4539.5|4533.5|4540.6|4534.6|4538.6|4532.6|5
1738805120000|2025-02-06 01:25:20|4539.1|4533.1|4538.1|4532.1|4539.1|4533.1|4538.1|4532.1|1
1738805130000|2025-02-06 01:25:30|4538.5|4532.5|4536.6|4530.6|4538.5|4532.5|4536.6|4530.6|1
1738805140000|2025-02-06 01:25:40|4536.5|4530.5|4536.6|4530.6|4536.6|4530.6|4535.6|4529.6|0
1738805150000|2025-02-06 01:25:50|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1738805180000|2025-02-06 01:26:20|4537.3|4531.3|4536.6|4530.6|4537.3|4531.3|4536.6|4530.6|0
1738805190000|2025-02-06 01:26:30|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|1
1738805200000|2025-02-06 01:26:40|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|4536.6|4530.6|0
1738805210000|2025-02-06 01:26:50|4537.3|4531.3|4537.6|4531.6|4537.6|4531.6|4536.6|4530.6|0
1738805220000|2025-02-06 01:27:00|4536.8|4530.8|4537.6|4531.6|4537.6|4531.6|4536.8|4530.8|0
1738805250000|2025-02-06 01:27:30|4538|4532|4538.6|4532.6|4538.6|4532.6|4538|4532|0
1738805260000|2025-02-06 01:27:40|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.5|4531.5|0
1738805290000|2025-02-06 01:28:10|4537.5|4531.5|4537.5|4531.5|4537.6|4531.6|4537.5|4531.5|0
1738805300000|2025-02-06 01:28:20|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|4537.1|4531.1|3
1738805330000|2025-02-06 01:28:50|4537.8|4531.8|4538.8|4532.8|4538.8|4532.8|4537.8|4531.8|2
1738805340000|2025-02-06 01:29:00|4539.5|4533.5|4539.1|4533.1|4539.5|4533.5|4539.1|4533.1|2
1738805350000|2025-02-06 01:29:10|4539.5|4533.5|4539.6|4533.6|4539.6|4533.6|4539.5|4533.5|0
1738805360000|2025-02-06 01:29:20|4540.3|4534.3|4539.6|4533.6|4540.5|4534.5|4539.5|4533.5|4
1738805390000|2025-02-06 01:29:50|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|4540.1|4534.1|0
1738805400000|2025-02-06 01:30:00|4539.6|4533.6|4539.1|4533.1|4539.6|4533.6|4539.1|4533.1|2
1738805410000|2025-02-06 01:30:10|4539.5|4533.5|4539.6|4533.6|4539.6|4533.6|4539.5|4533.5|0
1738805420000|2025-02-06 01:30:20|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|0
1738805430000|2025-02-06 01:30:30|4540.3|4534.3|4540.5|4534.5|4540.5|4534.5|4539.6|4533.6|0
1738805440000|2025-02-06 01:30:40|4539.6|4533.6|4536|4530|4539.6|4533.6|4536|4530|3
1738805450000|2025-02-06 01:30:50|4535.6|4529.6|4535.6|4529.6|4536.1|4530.1|4534.6|4528.6|2
1738805480000|2025-02-06 01:31:20|4536.3|4530.3|4536.5|4530.5|4536.5|4530.5|4536.3|4530.3|0
1738805500000|2025-02-06 01:31:40|4537.6|4531.6|4538.6|4532.6|4538.6|4532.6|4537.6|4531.6|1
1738805520000|2025-02-06 01:32:00|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1738805530000|2025-02-06 01:32:10|4539.5|4533.5|4537.6|4531.6|4539.5|4533.5|4537.6|4531.6|4
1738805540000|2025-02-06 01:32:20|4537.3|4531.3|4537|4531|4537.3|4531.3|4537|4531|0
1738805550000|2025-02-06 01:32:30|4536.6|4530.6|4537.3|4531.3|4537.6|4531.6|4536.6|4530.6|0
1738805560000|2025-02-06 01:32:40|4537.6|4531.6|4537.1|4531.1|4537.6|4531.6|4537.1|4531.1|0
1738805580000|2025-02-06 01:33:00|4537.6|4531.6|4537.5|4531.5|4537.6|4531.6|4537.5|4531.5|0
1738805590000|2025-02-06 01:33:10|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|4537.6|4531.6|0
1738805600000|2025-02-06 01:33:20|4537.1|4531.1|4535.6|4529.6|4537.1|4531.1|4535.6|4529.6|2
1738805610000|2025-02-06 01:33:30|4536.5|4530.5|4535.6|4529.6|4536.5|4530.5|4535.6|4529.6|0
1738805630000|2025-02-06 01:33:50|4536.3|4530.3|4536.5|4530.5|4536.5|4530.5|4536.3|4530.3|0
1738805650000|2025-02-06 01:34:10|4537|4531|4537.6|4531.6|4537.6|4531.6|4536.5|4530.5|5
1738805660000|2025-02-06 01:34:20|4538|4532|4538.6|4532.6|4538.6|4532.6|4537.6|4531.6|0
1738805690000|2025-02-06 01:34:50|4538.5|4532.5|4538.1|4532.1|4538.6|4532.6|4538.1|4532.1|0
1738805700000|2025-02-06 01:35:00|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|0
1738805710000|2025-02-06 01:35:10|4538.6|4532.6|4539.1|4533.1|4539.1|4533.1|4538.6|4532.6|1
1738805730000|2025-02-06 01:35:30|4539.8|4533.8|4539|4533|4540.6|4534.6|4539|4533|8
1738805750000|2025-02-06 01:35:50|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|0
1738805760000|2025-02-06 01:36:00|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|1
1738805770000|2025-02-06 01:36:10|4537.8|4531.8|4538|4532|4538.6|4532.6|4537.8|4531.8|2
1738805780000|2025-02-06 01:36:20|4538.6|4532.6|4538.5|4532.5|4538.6|4532.6|4538.5|4532.5|0
1738805790000|2025-02-06 01:36:30|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|4538.6|4532.6|0
1738805810000|2025-02-06 01:36:50|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|4538.3|4532.3|0
1738805820000|2025-02-06 01:37:00|4537.6|4531.6|4539.1|4533.1|4539.1|4533.1|4537.6|4531.6|0
1738805830000|2025-02-06 01:37:10|4540.6|4534.6|4539.6|4533.6|4540.6|4534.6|4539.6|4533.6|0
1738805840000|2025-02-06 01:37:20|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|1
1738805850000|2025-02-06 01:37:30|4540.5|4534.5|4539.6|4533.6|4540.5|4534.5|4539.6|4533.6|4
1738805860000|2025-02-06 01:37:40|4539.1|4533.1|4539.6|4533.6|4539.6|4533.6|4539.1|4533.1|0
1738805870000|2025-02-06 01:37:50|4539.5|4533.5|4539.5|4533.5|4539.5|4533.5|4539.1|4533.1|0
1738805890000|2025-02-06 01:38:10|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|4539.6|4533.6|1
1738805940000|2025-02-06 01:39:00|4540.5|4534.5|4539.6|4533.6|4540.6|4534.6|4539.6|4533.6|1
1738805950000|2025-02-06 01:39:10|4540|4534|4539.6|4533.6|4540|4534|4539.6|4533.6|0
1738805970000|2025-02-06 01:39:30|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|4540.6|4534.6|0
1738805990000|2025-02-06 01:39:50|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|0
1738806000000|2025-02-06 01:40:00|4541.5|4535.5|4540.6|4534.6|4541.5|4535.5|4540.6|4534.6|0
1738806010000|2025-02-06 01:40:10|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|4541.6|4535.6|0
1738806030000|2025-02-06 01:40:30|4541.1|4535.1|4540.6|4534.6|4541.1|4535.1|4540.6|4534.6|0
1738806060000|2025-02-06 01:41:00|4541.3|4535.3|4542.5|4536.5|4542.5|4536.5|4541.3|4535.3|1
1738806070000|2025-02-06 01:41:10|4542.1|4536.1|4542.1|4536.1|4542.5|4536.5|4542.1|4536.1|0
1738806080000|2025-02-06 01:41:20|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|3
1738806090000|2025-02-06 01:41:30|4542.6|4536.6|4542.6|4536.6|4542.6|4536.6|4542.5|4536.5|1
1738806120000|2025-02-06 01:42:00|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|0
1738806130000|2025-02-06 01:42:10|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|4543.5|4537.5|0
1738806140000|2025-02-06 01:42:20|4544.1|4538.1|4543.1|4537.1|4544.1|4538.1|4543.1|4537.1|3
1738806150000|2025-02-06 01:42:30|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|0
1738806170000|2025-02-06 01:42:50|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|4544.1|4538.1|0
1738806180000|2025-02-06 01:43:00|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|4543.6|4537.6|5
1738806190000|2025-02-06 01:43:10|4542.6|4536.6|4543.6|4537.6|4543.6|4537.6|4542.6|4536.6|2
1738806200000|2025-02-06 01:43:20|4543.5|4537.5|4543.6|4537.6|4543.6|4537.6|4543.1|4537.1|0
1738806240000|2025-02-06 01:44:00|4543.5|4537.5|4543.5|4537.5|4543.6|4537.6|4543.5|4537.5|0
1738806260000|2025-02-06 01:44:20|4544.1|4538.1|4543|4537|4544.1|4538.1|4543|4537|4
1738806270000|2025-02-06 01:44:30|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|4543.1|4537.1|0
1738806280000|2025-02-06 01:44:40|4543.3|4537.3|4543.5|4537.5|4543.5|4537.5|4543|4537|0
1738806290000|2025-02-06 01:44:50|4543|4537|4543.5|4537.5|4543.5|4537.5|4543|4537|0
1738806310000|2025-02-06 01:45:10|4543.8|4537.8|4543|4537|4543.8|4537.8|4543|4537|1
1738806320000|2025-02-06 01:45:20|4543.3|4537.3|4543.5|4537.5|4543.5|4537.5|4543.3|4537.3|0
1738806330000|2025-02-06 01:45:30|4544.1|4538.1|4544|4538|4544.1|4538.1|4544|4538|5
1738806340000|2025-02-06 01:45:40|4543.5|4537.5|4542|4536|4543.5|4537.5|4541.6|4535.6|1
1738806350000|2025-02-06 01:45:50|4541.6|4535.6|4541|4535|4541.6|4535.6|4541|4535|0
1738806360000|2025-02-06 01:46:00|4540.5|4534.5|4540.5|4534.5|4540.5|4534.5|4540.3|4534.3|2
1738806370000|2025-02-06 01:46:10|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|4541.3|4535.3|3
1738806380000|2025-02-06 01:46:20|4540.1|4534.1|4540.5|4534.5|4540.5|4534.5|4540.1|4534.1|0
1738806390000|2025-02-06 01:46:30|4540.1|4534.1|4540.5|4534.5|4540.5|4534.5|4540.1|4534.1|0
1738806400000|2025-02-06 01:46:40|4540.1|4534.1|4540.1|4534.1|4540.5|4534.5|4539.5|4533.5|5
1738806410000|2025-02-06 01:46:50|4540.5|4534.5|4540.6|4534.6|4540.6|4534.6|4540.5|4534.5|1
1738806420000|2025-02-06 01:47:00|4540.5|4534.5|4539.6|4533.6|4540.6|4534.6|4539.6|4533.6|0
1738806430000|2025-02-06 01:47:10|4540|4534|4540.1|4534.1|4540.6|4534.6|4540|4534|0
1738806440000|2025-02-06 01:47:20|4540|4534|4540|4534|4540.6|4534.6|4539.6|4533.6|2
1738806450000|2025-02-06 01:47:30|4540.1|4534.1|4540.6|4534.6|4540.6|4534.6|4540.1|4534.1|0
1738806460000|2025-02-06 01:47:40|4541.1|4535.1|4542|4536|4542.1|4536.1|4541.1|4535.1|1
1738806470000|2025-02-06 01:47:50|4542.1|4536.1|4541.6|4535.6|4542.1|4536.1|4541.6|4535.6|1
1738806480000|2025-02-06 01:48:00|4541.5|4535.5|4541.6|4535.6|4541.6|4535.6|4541.5|4535.5|0
1738806490000|2025-02-06 01:48:10|4541.1|4535.1|4541.6|4535.6|4541.6|4535.6|4541.1|4535.1|0
1738806510000|2025-02-06 01:48:30|4541.5|4535.5|4541.3|4535.3|4541.5|4535.5|4541.3|4535.3|0
1738806520000|2025-02-06 01:48:40|4541.5|4535.5|4541.6|4535.6|4541.6|4535.6|4540.6|4534.6|0
1738806530000|2025-02-06 01:48:50|4541.5|4535.5|4541.6|4535.6|4542|4536|4541.5|4535.5|0
1738806540000|2025-02-06 01:49:00|4542|4536|4542.1|4536.1|4542.1|4536.1|4542|4536|0
1738806550000|2025-02-06 01:49:10|4542.5|4536.5|4543.1|4537.1|4543.1|4537.1|4542.5|4536.5|0
1738806560000|2025-02-06 01:49:20|4543.3|4537.3|4543.6|4537.6|4543.6|4537.6|4543.3|4537.3|3
1738806580000|2025-02-06 01:49:40|4544|4538|4544.1|4538.1|4544.1|4538.1|4544|4538|0
1738806590000|2025-02-06 01:49:50|4544|4538|4543.6|4537.6|4544.1|4538.1|4543.6|4537.6|3
1738806600000|2025-02-06 01:50:00|4543.8|4537.8|4543.6|4537.6|4544.1|4538.1|4543.6|4537.6|1
1738806620000|2025-02-06 01:50:20|4543.5|4537.5|4543.1|4537.1|4543.5|4537.5|4543.1|4537.1|0
1738806630000|2025-02-06 01:50:30|4543|4537|4541.6|4535.6|4543|4537|4541.6|4535.6|1
1738806640000|2025-02-06 01:50:40|4542.1|4536.1|4542.5|4536.5|4542.5|4536.5|4542.1|4536.1|0
1738806650000|2025-02-06 01:50:50|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|4541.8|4535.8|1
1738806660000|2025-02-06 01:51:00|4541.5|4535.5|4538.6|4532.6|4541.5|4535.5|4538.6|4532.6|1
1738806670000|2025-02-06 01:51:10|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4538.3|4532.3|1
1738806700000|2025-02-06 01:51:40|4538|4532|4537.6|4531.6|4538|4532|4537.6|4531.6|0
1738806710000|2025-02-06 01:51:50|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|0
1738806740000|2025-02-06 01:52:20|4537.6|4531.6|4538.5|4532.5|4538.5|4532.5|4537.6|4531.6|4
1738806750000|2025-02-06 01:52:30|4538.6|4532.6|4538.5|4532.5|4538.6|4532.6|4538.5|4532.5|2
1738806760000|2025-02-06 01:52:40|4538.1|4532.1|4537.6|4531.6|4538.1|4532.1|4537.6|4531.6|3
1738806770000|2025-02-06 01:52:50|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|0
1738806780000|2025-02-06 01:53:00|4537.3|4531.3|4537|4531|4537.5|4531.5|4537|4531|0
1738806790000|2025-02-06 01:53:10|4536.5|4530.5|4536.5|4530.5|4536.6|4530.6|4536.3|4530.3|0
1738806800000|2025-02-06 01:53:20|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|4537.5|4531.5|2
1738806810000|2025-02-06 01:53:30|4537.1|4531.1|4538.5|4532.5|4538.6|4532.6|4537.1|4531.1|10
1738806820000|2025-02-06 01:53:40|4538.6|4532.6|4537.6|4531.6|4538.6|4532.6|4537.6|4531.6|1
1738806840000|2025-02-06 01:54:00|4537.1|4531.1|4536.6|4530.6|4537.1|4531.1|4536.3|4530.3|2
1738806850000|2025-02-06 01:54:10|4536.5|4530.5|4536.6|4530.6|4536.6|4530.6|4536.3|4530.3|0
1738806860000|2025-02-06 01:54:20|4537|4531|4537|4531|4537|4531|4537|4531|0
1738806900000|2025-02-06 01:55:00|4536.7|4530.7|4537|4531|4537|4531|4536.7|4530.7|0
1738806910000|2025-02-06 01:55:10|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|4536.7|4530.7|0
1738806920000|2025-02-06 01:55:20|4537|4531|4537|4531|4537|4531|4537|4531|0
1738806930000|2025-02-06 01:55:30|4537.7|4531.7|4538.3|4532.3|4538.3|4532.3|4537.7|4531.7|0
1738806940000|2025-02-06 01:55:40|4538.7|4532.7|4539|4533|4539|4533|4538.7|4532.7|0
1738806950000|2025-02-06 01:55:50|4538.5|4532.5|4538.7|4532.7|4538.7|4532.7|4538.5|4532.5|0
1738806960000|2025-02-06 01:56:00|4538.8|4532.8|4539.7|4533.7|4539.7|4533.7|4538.8|4532.8|0
1738806970000|2025-02-06 01:56:10|4539.5|4533.5|4539.3|4533.3|4539.7|4533.7|4539.3|4533.3|0
1738806980000|2025-02-06 01:56:20|4538.7|4532.7|4539.5|4533.5|4539.5|4533.5|4538.7|4532.7|0
1738806990000|2025-02-06 01:56:30|4540.2|4534.2|4540.7|4534.7|4540.7|4534.7|4540.2|4534.2|1
1738807020000|2025-02-06 01:57:00|4540|4534|4540|4534|4540|4534|4540|4534|1
1738807030000|2025-02-06 01:57:10|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1738807040000|2025-02-06 01:57:20|4538.8|4532.8|4538.7|4532.7|4538.8|4532.8|4538.7|4532.7|0
1738807050000|2025-02-06 01:57:30|4538|4532|4538.7|4532.7|4538.7|4532.7|4538|4532|0
1738807060000|2025-02-06 01:57:40|4539|4533|4539|4533|4539|4533|4538.7|4532.7|0
1738807070000|2025-02-06 01:57:50|4538.7|4532.7|4538.3|4532.3|4538.7|4532.7|4538|4532|0
1738807080000|2025-02-06 01:58:00|4538.7|4532.7|4538.3|4532.3|4538.7|4532.7|4538.3|4532.3|0
1738807100000|2025-02-06 01:58:20|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|0
1738807110000|2025-02-06 01:58:30|4539.7|4533.7|4539.3|4533.3|4539.7|4533.7|4539.3|4533.3|0
1738807120000|2025-02-06 01:58:40|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1738807130000|2025-02-06 01:58:50|4540|4534|4540.3|4534.3|4540.7|4534.7|4540|4534|0
1738807140000|2025-02-06 01:59:00|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|0
1738807170000|2025-02-06 01:59:30|4539.3|4533.3|4539.7|4533.7|4539.7|4533.7|4539.3|4533.3|0
1738807190000|2025-02-06 01:59:50|4539.8|4533.8|4540.7|4534.7|4540.7|4534.7|4539.8|4533.8|0
1738807210000|2025-02-06 02:00:10|4541.5|4535.5|4540.7|4534.7|4541.5|4535.5|4540|4534|1
1738807230000|2025-02-06 02:00:30|4540.3|4534.3|4540.7|4534.7|4540.7|4534.7|4540.3|4534.3|0
1738807240000|2025-02-06 02:00:40|4541.5|4535.5|4540.7|4534.7|4541.5|4535.5|4540.7|4534.7|0
1738807260000|2025-02-06 02:01:00|4541.3|4535.3|4540.5|4534.5|4541.5|4535.5|4540.5|4534.5|2
1738807270000|2025-02-06 02:01:10|4540.7|4534.7|4541.5|4535.5|4541.5|4535.5|4540.5|4534.5|0
1738807280000|2025-02-06 02:01:20|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|2
1738807290000|2025-02-06 02:01:30|4542.5|4536.5|4543.7|4537.7|4544|4538|4542.5|4536.5|2
1738807300000|2025-02-06 02:01:40|4543.8|4537.8|4544.5|4538.5|4544.5|4538.5|4543.8|4537.8|0
1738807310000|2025-02-06 02:01:50|4544.2|4538.2|4543.7|4537.7|4544.2|4538.2|4543.7|4537.7|2
1738807320000|2025-02-06 02:02:00|4543.5|4537.5|4543.5|4537.5|4543.7|4537.7|4542.7|4536.7|0
1738807330000|2025-02-06 02:02:10|4543.3|4537.3|4543.8|4537.8|4543.8|4537.8|4542.7|4536.7|3
1738807350000|2025-02-06 02:02:30|4544.5|4538.5|4548.2|4542.2|4548.2|4542.2|4544.5|4538.5|6
1738807360000|2025-02-06 02:02:40|4548|4542|4546.5|4540.5|4548.5|4542.5|4546.5|4540.5|2
1738807370000|2025-02-06 02:02:50|4547|4541|4546.5|4540.5|4547|4541|4546.5|4540.5|1
1738807380000|2025-02-06 02:03:00|4546.8|4540.8|4546.3|4540.3|4546.8|4540.8|4546.3|4540.3|7
1738807390000|2025-02-06 02:03:10|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|0
1738807400000|2025-02-06 02:03:20|4547.3|4541.3|4547.5|4541.5|4547.5|4541.5|4546.7|4540.7|0
1738807410000|2025-02-06 02:03:30|4547.3|4541.3|4547|4541|4547.3|4541.3|4547|4541|0
1738807430000|2025-02-06 02:03:50|4547.7|4541.7|4546.7|4540.7|4547.7|4541.7|4546.7|4540.7|3
1738807440000|2025-02-06 02:04:00|4547|4541|4548|4542|4548.5|4542.5|4547|4541|3
1738807450000|2025-02-06 02:04:10|4548.2|4542.2|4548.7|4542.7|4548.7|4542.7|4548.2|4542.2|0
1738807470000|2025-02-06 02:04:30|4548.8|4542.8|4549.2|4543.2|4549.2|4543.2|4548.8|4542.8|0
1738807490000|2025-02-06 02:04:50|4548.8|4542.8|4550.7|4544.7|4550.7|4544.7|4548.8|4542.8|5
1738807500000|2025-02-06 02:05:00|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4549.7|4543.7|0
1738807510000|2025-02-06 02:05:10|4550.5|4544.5|4550.7|4544.7|4550.8|4544.8|4550.5|4544.5|1
1738807530000|2025-02-06 02:05:30|4550.2|4544.2|4550.7|4544.7|4550.7|4544.7|4550|4544|1
1738807540000|2025-02-06 02:05:40|4551.3|4545.3|4551.7|4545.7|4551.7|4545.7|4551.3|4545.3|0
1738807550000|2025-02-06 02:05:50|4551.5|4545.5|4551.7|4545.7|4551.7|4545.7|4551.5|4545.5|1
1738807560000|2025-02-06 02:06:00|4552.3|4546.3|4552|4546|4553.5|4547.5|4552|4546|5
1738807570000|2025-02-06 02:06:10|4552.3|4546.3|4554.2|4548.2|4554.2|4548.2|4552.3|4546.3|3
1738807580000|2025-02-06 02:06:20|4554|4548|4553.8|4547.8|4554|4548|4553.5|4547.5|1
1738807590000|2025-02-06 02:06:30|4554|4548|4554.2|4548.2|4554.2|4548.2|4553.5|4547.5|1
1738807600000|2025-02-06 02:06:40|4554|4548|4553.2|4547.2|4554|4548|4552.7|4546.7|3
1738807610000|2025-02-06 02:06:50|4553|4547|4553|4547|4553|4547|4553|4547|0
1738807620000|2025-02-06 02:07:00|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|1
1738807640000|2025-02-06 02:07:20|4552|4546|4551.5|4545.5|4552|4546|4551.3|4545.3|19
1738807650000|2025-02-06 02:07:30|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.8|4545.8|2
1738807660000|2025-02-06 02:07:40|4552.5|4546.5|4552.8|4546.8|4552.8|4546.8|4552.5|4546.5|0
1738807670000|2025-02-06 02:07:50|4552.3|4546.3|4552.8|4546.8|4552.8|4546.8|4552.3|4546.3|0
1738807680000|2025-02-06 02:08:00|4552.3|4546.3|4552.5|4546.5|4552.8|4546.8|4552.3|4546.3|1
1738807690000|2025-02-06 02:08:10|4552.3|4546.3|4554|4548|4554|4548|4552.3|4546.3|4
1738807710000|2025-02-06 02:08:30|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1738807720000|2025-02-06 02:08:40|4554|4548|4553.8|4547.8|4554|4548|4553.3|4547.3|2
1738807730000|2025-02-06 02:08:50|4554|4548|4553.3|4547.3|4554|4548|4553.2|4547.2|3
1738807740000|2025-02-06 02:09:00|4551.7|4545.7|4551.3|4545.3|4552.3|4546.3|4551.3|4545.3|1
1738807760000|2025-02-06 02:09:20|4551.5|4545.5|4552|4546|4552|4546|4551.5|4545.5|0
1738807790000|2025-02-06 02:09:50|4551.7|4545.7|4551.5|4545.5|4551.7|4545.7|4551.5|4545.5|0
1738807800000|2025-02-06 02:10:00|4551.3|4545.3|4551|4545|4551.3|4545.3|4551|4545|1
1738807810000|2025-02-06 02:10:10|4550|4544|4550.3|4544.3|4550.3|4544.3|4550|4544|1
1738807820000|2025-02-06 02:10:20|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1738807830000|2025-02-06 02:10:30|4551.2|4545.2|4551.3|4545.3|4551.3|4545.3|4551.2|4545.2|1
1738807850000|2025-02-06 02:10:50|4550|4544|4550|4544|4550.5|4544.5|4549.3|4543.3|2
1738807870000|2025-02-06 02:11:10|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|0
1738807880000|2025-02-06 02:11:20|4550|4544|4547.5|4541.5|4550|4544|4547|4541|3
1738807890000|2025-02-06 02:11:30|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|4547.7|4541.7|0
1738807900000|2025-02-06 02:11:40|4548|4542|4548.3|4542.3|4548.3|4542.3|4548|4542|0
1738807910000|2025-02-06 02:11:50|4548.7|4542.7|4549|4543|4549.3|4543.3|4548.7|4542.7|0
1738807920000|2025-02-06 02:12:00|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|4549.3|4543.3|0
1738807930000|2025-02-06 02:12:10|4549.2|4543.2|4548.8|4542.8|4549.2|4543.2|4548.8|4542.8|0
1738807940000|2025-02-06 02:12:20|4548.7|4542.7|4549|4543|4549|4543|4548|4542|0
1738807970000|2025-02-06 02:12:50|4548.8|4542.8|4548.8|4542.8|4548.8|4542.8|4548.5|4542.5|0
1738807980000|2025-02-06 02:13:00|4549|4543|4550.8|4544.8|4550.8|4544.8|4549|4543|13
1738808000000|2025-02-06 02:13:20|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|4551.3|4545.3|2
1738808020000|2025-02-06 02:13:40|4551.2|4545.2|4550.8|4544.8|4551.2|4545.2|4550.3|4544.3|3
1738808030000|2025-02-06 02:13:50|4551.3|4545.3|4551.5|4545.5|4551.5|4545.5|4551|4545|0
1738808040000|2025-02-06 02:14:00|4551.7|4545.7|4551.5|4545.5|4552|4546|4551|4545|0
1738808050000|2025-02-06 02:14:10|4551.3|4545.3|4552.5|4546.5|4552.5|4546.5|4551.3|4545.3|0
1738808060000|2025-02-06 02:14:20|4552.3|4546.3|4551.8|4545.8|4552.3|4546.3|4551.8|4545.8|1
1738808070000|2025-02-06 02:14:30|4552|4546|4552.3|4546.3|4552.3|4546.3|4552|4546|0
1738808080000|2025-02-06 02:14:40|4552.2|4546.2|4552|4546|4552.2|4546.2|4551.3|4545.3|0
1738808090000|2025-02-06 02:14:50|4551.8|4545.8|4551.3|4545.3|4551.8|4545.8|4551.3|4545.3|0
1738808100000|2025-02-06 02:15:00|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|4550.3|4544.3|1
1738808110000|2025-02-06 02:15:10|4549.3|4543.3|4548.7|4542.7|4549.3|4543.3|4548.7|4542.7|0
1738808120000|2025-02-06 02:15:20|4549.3|4543.3|4548.7|4542.7|4549.5|4543.5|4548.5|4542.5|3
1738808130000|2025-02-06 02:15:30|4549|4543|4548|4542|4549|4543|4548|4542|1
1738808150000|2025-02-06 02:15:50|4548.3|4542.3|4549.7|4543.7|4549.7|4543.7|4548.3|4542.3|2
1738808160000|2025-02-06 02:16:00|4550.3|4544.3|4550|4544|4550.3|4544.3|4549.7|4543.7|0
1738808170000|2025-02-06 02:16:10|4549.7|4543.7|4550.3|4544.3|4550.3|4544.3|4549.7|4543.7|0
1738808180000|2025-02-06 02:16:20|4550|4544|4550|4544|4550|4544|4550|4544|0
1738808190000|2025-02-06 02:16:30|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|4549.7|4543.7|0
1738808200000|2025-02-06 02:16:40|4550|4544|4550.3|4544.3|4550.3|4544.3|4550|4544|0
1738808210000|2025-02-06 02:16:50|4551|4545|4550.5|4544.5|4551|4545|4550.5|4544.5|2
1738808220000|2025-02-06 02:17:00|4550|4544|4550|4544|4550|4544|4550|4544|0
1738808230000|2025-02-06 02:17:10|4550.2|4544.2|4550.5|4544.5|4550.5|4544.5|4550.2|4544.2|0
1738808240000|2025-02-06 02:17:20|4550|4544|4549.7|4543.7|4550|4544|4549.7|4543.7|0
1738808250000|2025-02-06 02:17:30|4549.3|4543.3|4547.7|4541.7|4549.3|4543.3|4547.7|4541.7|2
1738808280000|2025-02-06 02:18:00|4547|4541|4547|4541|4547|4541|4547|4541|0
1738808290000|2025-02-06 02:18:10|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1738808300000|2025-02-06 02:18:20|4546.7|4540.7|4547.7|4541.7|4547.7|4541.7|4546.7|4540.7|0
1738808320000|2025-02-06 02:18:40|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|0
1738808340000|2025-02-06 02:19:00|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|4546.7|4540.7|0
1738808360000|2025-02-06 02:19:20|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|4546.3|4540.3|0
1738808370000|2025-02-06 02:19:30|4545.7|4539.7|4546|4540|4546|4540|4545.3|4539.3|0
1738808400000|2025-02-06 02:20:00|4546.2|4540.2|4547.3|4541.3|4547.3|4541.3|4546.2|4540.2|1
1738808410000|2025-02-06 02:20:10|4546.7|4540.7|4546.5|4540.5|4546.7|4540.7|4546.5|4540.5|0
1738808420000|2025-02-06 02:20:20|4546.2|4540.2|4546|4540|4546.2|4540.2|4546|4540|1
1738808450000|2025-02-06 02:20:50|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|0
1738808460000|2025-02-06 02:21:00|4546.7|4540.7|4545.7|4539.7|4546.7|4540.7|4545.7|4539.7|3
1738808470000|2025-02-06 02:21:10|4545.5|4539.5|4545.3|4539.3|4545.5|4539.5|4545.3|4539.3|0
1738808490000|2025-02-06 02:21:30|4545.7|4539.7|4545.5|4539.5|4545.7|4539.7|4545.5|4539.5|0
1738808500000|2025-02-06 02:21:40|4545.7|4539.7|4546|4540|4546|4540|4545.7|4539.7|0
1738808510000|2025-02-06 02:21:50|4545.7|4539.7|4546|4540|4546|4540|4545.7|4539.7|0
1738808530000|2025-02-06 02:22:10|4545.7|4539.7|4546|4540|4546|4540|4545.7|4539.7|0
1738808540000|2025-02-06 02:22:20|4545.7|4539.7|4546|4540|4546|4540|4545.7|4539.7|0
1738808570000|2025-02-06 02:22:50|4545.7|4539.7|4545.5|4539.5|4545.7|4539.7|4545.5|4539.5|0
1738808590000|2025-02-06 02:23:10|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|4544.5|4538.5|1
1738808600000|2025-02-06 02:23:20|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|4544.7|4538.7|0
1738808610000|2025-02-06 02:23:30|4544.5|4538.5|4544.7|4538.7|4544.7|4538.7|4544.5|4538.5|0
1738808650000|2025-02-06 02:24:10|4544|4538|4544|4538|4544|4538|4544|4538|1
1738808660000|2025-02-06 02:24:20|4544.3|4538.3|4544.7|4538.7|4544.7|4538.7|4544.3|4538.3|0
1738808670000|2025-02-06 02:24:30|4545.3|4539.3|4545.5|4539.5|4545.5|4539.5|4545.3|4539.3|0
1738808680000|2025-02-06 02:24:40|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|0
1738808700000|2025-02-06 02:25:00|4545.3|4539.3|4545|4539|4545.3|4539.3|4545|4539|0
1738808710000|2025-02-06 02:25:10|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|0
1738808720000|2025-02-06 02:25:20|4545.5|4539.5|4545.3|4539.3|4545.5|4539.5|4545.3|4539.3|0
1738808730000|2025-02-06 02:25:30|4545|4539|4545.3|4539.3|4545.3|4539.3|4545|4539|0
1738808740000|2025-02-06 02:25:40|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1738808750000|2025-02-06 02:25:50|4545.3|4539.3|4545|4539|4545.3|4539.3|4544.5|4538.5|2
1738808770000|2025-02-06 02:26:10|4545.3|4539.3|4545|4539|4545.3|4539.3|4545|4539|0
1738808780000|2025-02-06 02:26:20|4544.8|4538.8|4545|4539|4545|4539|4544.8|4538.8|0
1738808790000|2025-02-06 02:26:30|4544.5|4538.5|4544.7|4538.7|4545|4539|4544.5|4538.5|0
1738808800000|2025-02-06 02:26:40|4545|4539|4545.5|4539.5|4545.5|4539.5|4545|4539|0
1738808810000|2025-02-06 02:26:50|4545.7|4539.7|4546|4540|4546|4540|4545.7|4539.7|0
1738808820000|2025-02-06 02:27:00|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|4545.7|4539.7|0
1738808840000|2025-02-06 02:27:20|4545.8|4539.8|4546.5|4540.5|4546.5|4540.5|4545.8|4539.8|0
1738808850000|2025-02-06 02:27:30|4545.7|4539.7|4544.7|4538.7|4545.7|4539.7|4544.5|4538.5|2
1738808860000|2025-02-06 02:27:40|4545.3|4539.3|4545.5|4539.5|4545.5|4539.5|4545.3|4539.3|0
1738808870000|2025-02-06 02:27:50|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|4545.3|4539.3|1
1738808880000|2025-02-06 02:28:00|4545|4539|4545|4539|4545|4539|4545|4539|0
1738808890000|2025-02-06 02:28:10|4545.3|4539.3|4545|4539|4545.3|4539.3|4545|4539|0
1738808900000|2025-02-06 02:28:20|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|4545.4|4539.4|0
1738808910000|2025-02-06 02:28:30|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|0
1738808930000|2025-02-06 02:28:50|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1738808940000|2025-02-06 02:29:00|4545.9|4539.9|4545.9|4539.9|4545.9|4539.9|4545.5|4539.5|1
1738808950000|2025-02-06 02:29:10|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|0
1738808960000|2025-02-06 02:29:20|4546.5|4540.5|4546.5|4540.5|4546.7|4540.7|4546.5|4540.5|1
1738808970000|2025-02-06 02:29:30|4545.7|4539.7|4546|4540|4546|4540|4545.7|4539.7|1
1738808990000|2025-02-06 02:29:50|4545.7|4539.7|4546.7|4540.7|4546.7|4540.7|4545.7|4539.7|0
1738809000000|2025-02-06 02:30:00|4547|4541|4546.5|4540.5|4548|4542|4545.7|4539.7|1
1738809010000|2025-02-06 02:30:10|4546.7|4540.7|4549.7|4543.7|4549.7|4543.7|4546.2|4540.2|1
1738809020000|2025-02-06 02:30:20|4549.5|4543.5|4549|4543|4550.7|4544.7|4549|4543|2
1738809030000|2025-02-06 02:30:30|4549.4|4543.4|4550.4|4544.4|4550.7|4544.7|4549|4543|1
1738809040000|2025-02-06 02:30:40|4550|4544|4549.5|4543.5|4550.4|4544.4|4549.5|4543.5|0
1738809050000|2025-02-06 02:30:50|4549.9|4543.9|4550.4|4544.4|4550.4|4544.4|4549.5|4543.5|1
1738809060000|2025-02-06 02:31:00|4550.5|4544.5|4552|4546|4552.5|4546.5|4550.5|4544.5|2
1738809070000|2025-02-06 02:31:10|4552.4|4546.4|4553|4547|4553.4|4547.4|4552.4|4546.4|1
1738809080000|2025-02-06 02:31:20|4552.7|4546.7|4555.9|4549.9|4555.9|4549.9|4551.7|4545.7|18
1738809090000|2025-02-06 02:31:30|4555.5|4549.5|4556.4|4550.4|4556.5|4550.5|4555.4|4549.4|2
1738809110000|2025-02-06 02:31:50|4556|4550|4554.5|4548.5|4556|4550|4554.5|4548.5|1
1738809120000|2025-02-06 02:32:00|4554.7|4548.7|4554|4548|4554.7|4548.7|4553.5|4547.5|0
1738809130000|2025-02-06 02:32:10|4554.4|4548.4|4554.4|4548.4|4554.5|4548.5|4554.4|4548.4|1
1738809140000|2025-02-06 02:32:20|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.4|4548.4|1
1738809150000|2025-02-06 02:32:30|4554.7|4548.7|4555|4549|4555|4549|4554.7|4548.7|0
1738809160000|2025-02-06 02:32:40|4555.4|4549.4|4555|4549|4555.4|4549.4|4555|4549|1
1738809170000|2025-02-06 02:32:50|4554.5|4548.5|4556.4|4550.4|4556.4|4550.4|4554.5|4548.5|1
1738809190000|2025-02-06 02:33:10|4556|4550|4557.4|4551.4|4557.9|4551.9|4556|4550|6
1738809200000|2025-02-06 02:33:20|4557|4551|4556.9|4550.9|4557|4551|4556.9|4550.9|3
1738809210000|2025-02-06 02:33:30|4556.5|4550.5|4557.4|4551.4|4557.5|4551.5|4556.5|4550.5|23
1738809220000|2025-02-06 02:33:40|4557.5|4551.5|4556.9|4550.9|4557.5|4551.5|4556.9|4550.9|1
1738809230000|2025-02-06 02:33:50|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|1
1738809240000|2025-02-06 02:34:00|4555.9|4549.9|4555.5|4549.5|4556|4550|4555.5|4549.5|1
1738809250000|2025-02-06 02:34:10|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.4|4549.4|6
1738809260000|2025-02-06 02:34:20|4556.4|4550.4|4556.9|4550.9|4556.9|4550.9|4555.9|4549.9|0
1738809270000|2025-02-06 02:34:30|||||||||10
1738809280000|2025-02-06 02:34:40|4556.5|4550.5|4557.4|4551.4|4558.2|4552.2|4556.4|4550.4|7
1738809290000|2025-02-06 02:34:50|4557.7|4551.7|4557.4|4551.4|4558.2|4552.2|4557.4|4551.4|11
1738809300000|2025-02-06 02:35:00|4557.7|4551.7|4557.9|4551.9|4557.9|4551.9|4557|4551|0
1738809310000|2025-02-06 02:35:10|4557.7|4551.7|4558.2|4552.2|4558.2|4552.2|4557.7|4551.7|2
1738809320000|2025-02-06 02:35:20|4557.5|4551.5|4555.9|4549.9|4557.5|4551.5|4555.9|4549.9|6
1738809340000|2025-02-06 02:35:40|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|3
1738809350000|2025-02-06 02:35:50|4556|4550|4555.4|4549.4|4556|4550|4555.2|4549.2|2
1738809360000|2025-02-06 02:36:00|4556|4550|4556.9|4550.9|4556.9|4550.9|4555.9|4549.9|2
1738809370000|2025-02-06 02:36:10|||||||||3
1738809380000|2025-02-06 02:36:20|4557.2|4551.2|4556.9|4550.9|4557.2|4551.2|4556.5|4550.5|17
1738809390000|2025-02-06 02:36:30|4556.5|4550.5|4556.9|4550.9|4556.9|4550.9|4556.5|4550.5|0
1738809400000|2025-02-06 02:36:40|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4555.9|4549.9|1
1738809420000|2025-02-06 02:37:00|4556.5|4550.5|4556.5|4550.5|4556.9|4550.9|4556.5|4550.5|1
1738809430000|2025-02-06 02:37:10|4556.9|4550.9|4555.9|4549.9|4557.4|4551.4|4555.9|4549.9|4
1738809440000|2025-02-06 02:37:20|4556.4|4550.4|4557.4|4551.4|4557.4|4551.4|4555.9|4549.9|7
1738809450000|2025-02-06 02:37:30|4557.5|4551.5|4558.7|4552.7|4559|4553|4557.5|4551.5|23
1738809460000|2025-02-06 02:37:40|4559|4553|4560.4|4554.4|4560.7|4554.7|4559|4553|8
1738809470000|2025-02-06 02:37:50|4560.2|4554.2|4560.4|4554.4|4561.2|4555.2|4560.2|4554.2|0
1738809480000|2025-02-06 02:38:00|4560.2|4554.2|4559.4|4553.4|4560.7|4554.7|4557.9|4551.9|9
1738809490000|2025-02-06 02:38:10|4559.2|4553.2|4559.4|4553.4|4559.4|4553.4|4558.9|4552.9|1
1738809500000|2025-02-06 02:38:20|4559.2|4553.2|4560.2|4554.2|4560.4|4554.4|4558.9|4552.9|1
1738809510000|2025-02-06 02:38:30|4559.9|4553.9|4558.9|4552.9|4559.9|4553.9|4558.4|4552.4|1
1738809520000|2025-02-06 02:38:40|4559.2|4553.2|4558.9|4552.9|4559.4|4553.4|4558.9|4552.9|1
1738809530000|2025-02-06 02:38:50|4559.4|4553.4|4558.9|4552.9|4559.4|4553.4|4558.9|4552.9|1
1738809540000|2025-02-06 02:39:00|4558.5|4552.5|4559.5|4553.5|4560|4554|4557.9|4551.9|2
1738809550000|2025-02-06 02:39:10|4559.7|4553.7|4559.5|4553.5|4560.4|4554.4|4559.5|4553.5|2
1738809560000|2025-02-06 02:39:20|4559.9|4553.9|4558.5|4552.5|4559.9|4553.9|4558.5|4552.5|1
1738809570000|2025-02-06 02:39:30|4558.4|4552.4|4558.9|4552.9|4558.9|4552.9|4558.4|4552.4|0
1738809590000|2025-02-06 02:39:50|4559.4|4553.4|4560|4554|4560.4|4554.4|4559.4|4553.4|1
1738809600000|2025-02-06 02:40:00|4560.4|4554.4|4560|4554|4560.4|4554.4|4559.9|4553.9|0
1738809610000|2025-02-06 02:40:10|4560.4|4554.4|4560.9|4554.9|4560.9|4554.9|4560|4554|0
1738809620000|2025-02-06 02:40:20|4560.7|4554.7|4559.9|4553.9|4560.7|4554.7|4559.9|4553.9|0
1738809630000|2025-02-06 02:40:30|4559.5|4553.5|4559|4553|4560|4554|4559|4553|2
1738809640000|2025-02-06 02:40:40|4559.4|4553.4|4559.5|4553.5|4559.9|4553.9|4558.9|4552.9|0
1738809650000|2025-02-06 02:40:50|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.5|4553.5|0
1738809660000|2025-02-06 02:41:00|4560.4|4554.4|4559.4|4553.4|4560.4|4554.4|4559.4|4553.4|6
1738809670000|2025-02-06 02:41:10|4559.5|4553.5|4559.4|4553.4|4559.5|4553.5|4559.4|4553.4|0
1738809680000|2025-02-06 02:41:20|4559.7|4553.7|4559.5|4553.5|4559.7|4553.7|4558.7|4552.7|2
1738809690000|2025-02-06 02:41:30|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4559.4|4553.4|1
1738809700000|2025-02-06 02:41:40|4560|4554|4561.4|4555.4|4561.4|4555.4|4560|4554|0
1738809710000|2025-02-06 02:41:50|4561.5|4555.5|4561|4555|4561.9|4555.9|4561|4555|0
1738809720000|2025-02-06 02:42:00|4560.9|4554.9|4561.9|4555.9|4562.2|4556.2|4560.9|4554.9|4
1738809740000|2025-02-06 02:42:20|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|4562.2|4556.2|0
1738809750000|2025-02-06 02:42:30|4561.9|4555.9|4561.7|4555.7|4562.2|4556.2|4561.7|4555.7|1
1738809760000|2025-02-06 02:42:40|4561.5|4555.5|4560.9|4554.9|4561.5|4555.5|4560.9|4554.9|0
1738809770000|2025-02-06 02:42:50|4560.7|4554.7|4560.2|4554.2|4560.9|4554.9|4559.9|4553.9|2
1738809780000|2025-02-06 02:43:00|4559.9|4553.9|4559.4|4553.4|4560.2|4554.2|4559.4|4553.4|1
1738809790000|2025-02-06 02:43:10|4559.7|4553.7|4559.9|4553.9|4559.9|4553.9|4559.7|4553.7|0
1738809800000|2025-02-06 02:43:20|4559.7|4553.7|4559.4|4553.4|4559.9|4553.9|4558.9|4552.9|1
1738809820000|2025-02-06 02:43:40|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1738809830000|2025-02-06 02:43:50|4559.2|4553.2|4559.2|4553.2|4559.2|4553.2|4558.9|4552.9|1
1738809840000|2025-02-06 02:44:00|4559.7|4553.7|4559.2|4553.2|4560.4|4554.4|4559.2|4553.2|4
1738809850000|2025-02-06 02:44:10|4558.4|4552.4|4558.7|4552.7|4558.9|4552.9|4558.4|4552.4|1
1738809860000|2025-02-06 02:44:20|4558.9|4552.9|4558.7|4552.7|4558.9|4552.9|4558.7|4552.7|1
1738809870000|2025-02-06 02:44:30|4557.9|4551.9|4557.9|4551.9|4558.4|4552.4|4557.9|4551.9|0
1738809880000|2025-02-06 02:44:40|4558.4|4552.4|4557.9|4551.9|4558.4|4552.4|4557.9|4551.9|0
1738809890000|2025-02-06 02:44:50|4558.2|4552.2|4559.4|4553.4|4559.4|4553.4|4558.2|4552.2|1
1738809900000|2025-02-06 02:45:00|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1738809920000|2025-02-06 02:45:20|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|4558.4|4552.4|0
1738809930000|2025-02-06 02:45:30|4558.9|4552.9|4560.4|4554.4|4560.4|4554.4|4558.9|4552.9|1
1738809940000|2025-02-06 02:45:40|4560.9|4554.9|4560.2|4554.2|4561.4|4555.4|4559.9|4553.9|0
1738809950000|2025-02-06 02:45:50|4560.7|4554.7|4560.7|4554.7|4561|4555|4560.4|4554.4|1
1738809960000|2025-02-06 02:46:00|4560.9|4554.9|4560.7|4554.7|4561.9|4555.9|4560.4|4554.4|0
1738809970000|2025-02-06 02:46:10|4560.4|4554.4|4561.2|4555.2|4561.2|4555.2|4560.4|4554.4|0
1738809980000|2025-02-06 02:46:20|4561.4|4555.4|4561.7|4555.7|4561.9|4555.9|4561.4|4555.4|0
1738809990000|2025-02-06 02:46:30|4561.4|4555.4|4561.2|4555.2|4561.4|4555.4|4561.2|4555.2|0
1738810000000|2025-02-06 02:46:40|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|0
1738810010000|2025-02-06 02:46:50|4561.2|4555.2|4562.5|4556.5|4562.5|4556.5|4561.2|4555.2|2
1738810020000|2025-02-06 02:47:00|4562.2|4556.2|4562.5|4556.5|4562.5|4556.5|4562.2|4556.2|3
1738810030000|2025-02-06 02:47:10|4562.2|4556.2|4564.5|4558.5|4564.5|4558.5|4562.2|4556.2|60
1738810040000|2025-02-06 02:47:20|4564.2|4558.2|4564.2|4558.2|4564.5|4558.5|4564.2|4558.2|0
1738810050000|2025-02-06 02:47:30|4563.9|4557.9|4564.2|4558.2|4564.2|4558.2|4563.9|4557.9|1
1738810070000|2025-02-06 02:47:50|4563.9|4557.9|4564.2|4558.2|4564.2|4558.2|4563.9|4557.9|0
1738810090000|2025-02-06 02:48:10|4563.9|4557.9|4563.9|4557.9|4564.2|4558.2|4563.9|4557.9|4
1738810100000|2025-02-06 02:48:20|4564.2|4558.2|4562.7|4556.7|4564.2|4558.2|4562.4|4556.4|2
1738810110000|2025-02-06 02:48:30|4562.9|4556.9|4563.7|4557.7|4563.7|4557.7|4562.9|4556.9|2
1738810120000|2025-02-06 02:48:40|4563.2|4557.2|4563.4|4557.4|4563.4|4557.4|4563.2|4557.2|0
1738810140000|2025-02-06 02:49:00|4563.7|4557.7|4562.4|4556.4|4564.2|4558.2|4562.2|4556.2|1
1738810150000|2025-02-06 02:49:10|4562.2|4556.2|4562.4|4556.4|4562.4|4556.4|4562.2|4556.2|1
1738810160000|2025-02-06 02:49:20|4562|4556|4562.4|4556.4|4562.4|4556.4|4561.9|4555.9|1
1738810170000|2025-02-06 02:49:30|4562.9|4556.9|4563.4|4557.4|4563.4|4557.4|4562.4|4556.4|1
1738810180000|2025-02-06 02:49:40|4563.7|4557.7|4564.9|4558.9|4564.9|4558.9|4563.7|4557.7|0
1738810190000|2025-02-06 02:49:50|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1738810200000|2025-02-06 02:50:00|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|1
1738810210000|2025-02-06 02:50:10|4563.4|4557.4|4562.9|4556.9|4563.4|4557.4|4562.9|4556.9|1
1738810220000|2025-02-06 02:50:20|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1738810230000|2025-02-06 02:50:30|4563|4557|4562.9|4556.9|4563|4557|4562.9|4556.9|0
1738810240000|2025-02-06 02:50:40|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4562.9|4556.9|3
1738810250000|2025-02-06 02:50:50|4562.9|4556.9|4563.4|4557.4|4563.9|4557.9|4562.9|4556.9|1
1738810260000|2025-02-06 02:51:00|4563.5|4557.5|4564.4|4558.4|4564.4|4558.4|4563.5|4557.5|0
1738810270000|2025-02-06 02:51:10|4564.5|4558.5|4564.9|4558.9|4564.9|4558.9|4564.4|4558.4|2
1738810280000|2025-02-06 02:51:20|||||||||1
1738810300000|2025-02-06 02:51:40|4564.4|4558.4|4564.9|4558.9|4564.9|4558.9|4564.4|4558.4|1
1738810310000|2025-02-06 02:51:50|4564.5|4558.5|4565|4559|4565.4|4559.4|4564.5|4558.5|0
1738810320000|2025-02-06 02:52:00|4564.9|4558.9|4563.4|4557.4|4564.9|4558.9|4563.4|4557.4|3
1738810330000|2025-02-06 02:52:10|4563.9|4557.9|4563.7|4557.7|4563.9|4557.9|4563.7|4557.7|0
1738810340000|2025-02-06 02:52:20|4563.4|4557.4|4562.9|4556.9|4563.4|4557.4|4562.9|4556.9|0
1738810350000|2025-02-06 02:52:30|4563|4557|4563.4|4557.4|4563.4|4557.4|4563|4557|0
1738810370000|2025-02-06 02:52:50|4563|4557|4563.4|4557.4|4563.4|4557.4|4563|4557|0
1738810380000|2025-02-06 02:53:00|4563.2|4557.2|4562.9|4556.9|4563.2|4557.2|4562.5|4556.5|1
1738810390000|2025-02-06 02:53:10|4562.5|4556.5|4562.9|4556.9|4562.9|4556.9|4562.2|4556.2|1
1738810400000|2025-02-06 02:53:20|4563.2|4557.2|4564|4558|4564|4558|4563.2|4557.2|1
1738810410000|2025-02-06 02:53:30|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|0
1738810430000|2025-02-06 02:53:50|4564|4558|4563.5|4557.5|4564|4558|4563.5|4557.5|1
1738810440000|2025-02-06 02:54:00|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4562.9|4556.9|4
1738810450000|2025-02-06 02:54:10|4563.9|4557.9|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1738810460000|2025-02-06 02:54:20|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1738810470000|2025-02-06 02:54:30|4563.5|4557.5|4563.2|4557.2|4563.5|4557.5|4563.2|4557.2|0
1738810480000|2025-02-06 02:54:40|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1738810490000|2025-02-06 02:54:50|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|1
1738810500000|2025-02-06 02:55:00|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|2
1738810520000|2025-02-06 02:55:20|4562.2|4556.2|4562.5|4556.5|4562.5|4556.5|4562.2|4556.2|6
1738810530000|2025-02-06 02:55:30|||||||||1
1738810550000|2025-02-06 02:55:50|||||||||2
1738810560000|2025-02-06 02:56:00|4562.9|4556.9|4564|4558|4564|4558|4562.9|4556.9|2
1738810570000|2025-02-06 02:56:10|4563.9|4557.9|4563.5|4557.5|4563.9|4557.9|4563.4|4557.4|0
1738810590000|2025-02-06 02:56:30|4563.2|4557.2|4563.5|4557.5|4563.5|4557.5|4563.2|4557.2|0
1738810600000|2025-02-06 02:56:40|4563.2|4557.2|4563.2|4557.2|4563.5|4557.5|4563.2|4557.2|0
1738810610000|2025-02-06 02:56:50|4562.8|4556.8|4563.5|4557.5|4563.5|4557.5|4562.7|4556.7|1
1738810630000|2025-02-06 02:57:10|4563|4557|4562.7|4556.7|4563.4|4557.4|4562.7|4556.7|0
1738810650000|2025-02-06 02:57:30|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1738810680000|2025-02-06 02:58:00|4563|4557|4563.4|4557.4|4563.4|4557.4|4563|4557|1
1738810690000|2025-02-06 02:58:10|4562.7|4556.7|4562.5|4556.5|4562.7|4556.7|4562.5|4556.5|0
1738810700000|2025-02-06 02:58:20|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.5|4556.5|0
1738810710000|2025-02-06 02:58:30|4563|4557|4563.7|4557.7|4563.7|4557.7|4562.7|4556.7|2
1738810720000|2025-02-06 02:58:40|4563.5|4557.5|4563.5|4557.5|4563.7|4557.7|4563.5|4557.5|0
1738810730000|2025-02-06 02:58:50|4563.7|4557.7|4563.2|4557.2|4563.7|4557.7|4563.2|4557.2|0
1738810740000|2025-02-06 02:59:00|4562.7|4556.7|4567.4|4561.4|4567.4|4561.4|4562.7|4556.7|5
1738810750000|2025-02-06 02:59:10|||||||||1
1738810760000|2025-02-06 02:59:20|4567.2|4561.2|4566.5|4560.5|4567.2|4561.2|4566.5|4560.5|0
1738810770000|2025-02-06 02:59:30|4566.7|4560.7|4566|4560|4567|4561|4566|4560|3
1738810780000|2025-02-06 02:59:40|4566.4|4560.4|4566.5|4560.5|4566.7|4560.7|4566.4|4560.4|1
1738810790000|2025-02-06 02:59:50|4566.7|4560.7|4567.9|4561.9|4567.9|4561.9|4566.7|4560.7|1
1738810800000|2025-02-06 03:00:00|4567.5|4561.5|4567.9|4561.9|4567.9|4561.9|4567.5|4561.5|10
1738810810000|2025-02-06 03:00:10|4567.5|4561.5|4568.9|4562.9|4569.4|4563.4|4567.5|4561.5|21
1738810820000|2025-02-06 03:00:20|4568.2|4562.2|4567.5|4561.5|4568.2|4562.2|4567.5|4561.5|1
1738810830000|2025-02-06 03:00:30|4567.2|4561.2|4566.5|4560.5|4567.2|4561.2|4566.5|4560.5|0
1738810840000|2025-02-06 03:00:40|4567|4561|4567|4561|4567.5|4561.5|4567|4561|5
1738810850000|2025-02-06 03:00:50|4567.4|4561.4|4567|4561|4567.4|4561.4|4566.9|4560.9|0
1738810860000|2025-02-06 03:01:00|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567|4561|0
1738810870000|2025-02-06 03:01:10|4567.5|4561.5|4567.4|4561.4|4567.5|4561.5|4567.4|4561.4|0
1738810880000|2025-02-06 03:01:20|4567.5|4561.5|4567.4|4561.4|4567.5|4561.5|4567.4|4561.4|1
1738810890000|2025-02-06 03:01:30|4567.5|4561.5|4567.4|4561.4|4567.9|4561.9|4567.4|4561.4|0
1738810900000|2025-02-06 03:01:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1738810910000|2025-02-06 03:01:50|4567.5|4561.5|4567.9|4561.9|4567.9|4561.9|4567.5|4561.5|0
1738810920000|2025-02-06 03:02:00|4568.6|4562.6|4570|4564|4570|4564|4568.6|4562.6|15
1738810930000|2025-02-06 03:02:10|4569.5|4563.5|4568.4|4562.4|4569.5|4563.5|4568.4|4562.4|2
1738810950000|2025-02-06 03:02:30|4567.7|4561.7|4568.4|4562.4|4568.4|4562.4|4567.5|4561.5|1
1738810960000|2025-02-06 03:02:40|4567.7|4561.7|4568.4|4562.4|4568.5|4562.5|4567.5|4561.5|8
1738810970000|2025-02-06 03:02:50|4567.9|4561.9|4568.4|4562.4|4568.4|4562.4|4567.7|4561.7|1
1738810980000|2025-02-06 03:03:00|4568.2|4562.2|4567.4|4561.4|4568.2|4562.2|4567|4561|0
1738810990000|2025-02-06 03:03:10|4567|4561|4567.4|4561.4|4567.4|4561.4|4567|4561|0
1738811000000|2025-02-06 03:03:20|4567|4561|4567.4|4561.4|4567.4|4561.4|4567|4561|2
1738811010000|2025-02-06 03:03:30|4567.5|4561.5|4568.4|4562.4|4568.4|4562.4|4567.5|4561.5|2
1738811020000|2025-02-06 03:03:40|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|0
1738811030000|2025-02-06 03:03:50|4567.5|4561.5|4568|4562|4568|4562|4567.4|4561.4|1
1738811040000|2025-02-06 03:04:00|4567.7|4561.7|4568|4562|4568|4562|4567.5|4561.5|0
1738811050000|2025-02-06 03:04:10|4568.4|4562.4|4568|4562|4568.4|4562.4|4567.5|4561.5|0
1738811060000|2025-02-06 03:04:20|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1738811070000|2025-02-06 03:04:30|4567.9|4561.9|4567.7|4561.7|4568.5|4562.5|4567.5|4561.5|3
1738811080000|2025-02-06 03:04:40|4568|4562|4567.7|4561.7|4568.4|4562.4|4567.5|4561.5|0
1738811090000|2025-02-06 03:04:50|4568|4562|4567.7|4561.7|4568|4562|4567.5|4561.5|0
1738811100000|2025-02-06 03:05:00|4567.5|4561.5|4566.7|4560.7|4567.5|4561.5|4566.5|4560.5|2
1738811110000|2025-02-06 03:05:10|4567|4561|4567.4|4561.4|4567.4|4561.4|4566.7|4560.7|0
1738811120000|2025-02-06 03:05:20|4567|4561|4567|4561|4567.4|4561.4|4567|4561|2
1738811130000|2025-02-06 03:05:30|4566.7|4560.7|4567|4561|4567.4|4561.4|4566.7|4560.7|0
1738811140000|2025-02-06 03:05:40|4566.7|4560.7|4567.7|4561.7|4567.7|4561.7|4566.7|4560.7|1
1738811150000|2025-02-06 03:05:50|4567.5|4561.5|4566.5|4560.5|4567.5|4561.5|4566.5|4560.5|1
1738811170000|2025-02-06 03:06:10|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4566.5|4560.5|4
1738811180000|2025-02-06 03:06:20|4567.7|4561.7|4567.7|4561.7|4568|4562|4567.5|4561.5|0
1738811190000|2025-02-06 03:06:30|4568|4562|4568|4562|4568.4|4562.4|4568|4562|0
1738811200000|2025-02-06 03:06:40|4567.7|4561.7|4567.4|4561.4|4567.7|4561.7|4567.4|4561.4|2
1738811210000|2025-02-06 03:06:50|4567|4561|4567.4|4561.4|4567.4|4561.4|4567|4561|0
1738811220000|2025-02-06 03:07:00|4567.5|4561.5|4567.5|4561.5|4568|4562|4567.4|4561.4|0
1738811230000|2025-02-06 03:07:10|4567.7|4561.7|4567.5|4561.5|4567.7|4561.7|4567.5|4561.5|0
1738811240000|2025-02-06 03:07:20|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567|4561|0
1738811250000|2025-02-06 03:07:30|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1738811260000|2025-02-06 03:07:40|4568|4562|4568|4562|4568|4562|4567.9|4561.9|2
1738811270000|2025-02-06 03:07:50|4567.5|4561.5|4566.5|4560.5|4567.5|4561.5|4566.5|4560.5|2
1738811280000|2025-02-06 03:08:00|4567|4561|4565.4|4559.4|4567|4561|4565.4|4559.4|1
1738811290000|2025-02-06 03:08:10|4565|4559|4564.9|4558.9|4565.4|4559.4|4564.5|4558.5|0
1738811300000|2025-02-06 03:08:20|4564.5|4558.5|4564.4|4558.4|4565|4559|4564.4|4558.4|1
1738811310000|2025-02-06 03:08:30|4564|4558|4564|4558|4564|4558|4564|4558|0
1738811320000|2025-02-06 03:08:40|4563.9|4557.9|4564.9|4558.9|4564.9|4558.9|4563.5|4557.5|0
1738811330000|2025-02-06 03:08:50|4564.5|4558.5|4565|4559|4565|4559|4564.5|4558.5|0
1738811340000|2025-02-06 03:09:00|4564.9|4558.9|4564.5|4558.5|4564.9|4558.9|4564.5|4558.5|0
1738811350000|2025-02-06 03:09:10|4564.9|4558.9|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|0
1738811360000|2025-02-06 03:09:20|4565.5|4559.5|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|0
1738811380000|2025-02-06 03:09:40|4565|4559|4565|4559|4565|4559|4565|4559|0
1738811390000|2025-02-06 03:09:50|4564.5|4558.5|4565.9|4559.9|4565.9|4559.9|4564.5|4558.5|0
1738811400000|2025-02-06 03:10:00|4565.4|4559.4|4565|4559|4565.4|4559.4|4564.5|4558.5|2
1738811410000|2025-02-06 03:10:10|4564.7|4558.7|4565|4559|4565|4559|4564.5|4558.5|0
1738811420000|2025-02-06 03:10:20|4564.5|4558.5|4565.4|4559.4|4565.4|4559.4|4564.5|4558.5|0
1738811430000|2025-02-06 03:10:30|4564.7|4558.7|4565|4559|4565|4559|4564.7|4558.7|0
1738811440000|2025-02-06 03:10:40|4565.4|4559.4|4565.5|4559.5|4565.5|4559.5|4565.4|4559.4|0
1738811450000|2025-02-06 03:10:50|4565.4|4559.4|4565.9|4559.9|4565.9|4559.9|4565.4|4559.4|0
1738811460000|2025-02-06 03:11:00|4565.5|4559.5|4565.9|4559.9|4565.9|4559.9|4565.5|4559.5|0
1738811470000|2025-02-06 03:11:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1738811480000|2025-02-06 03:11:20|4565.9|4559.9|4566.4|4560.4|4566.4|4560.4|4565.5|4559.5|1
1738811490000|2025-02-06 03:11:30|4566.5|4560.5|4567.5|4561.5|4567.9|4561.9|4566.5|4560.5|0
1738811500000|2025-02-06 03:11:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.5|4561.5|0
1738811520000|2025-02-06 03:12:00|4568.4|4562.4|4569.4|4563.4|4569.5|4563.5|4568.4|4562.4|3
1738811530000|2025-02-06 03:12:10|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|0
1738811540000|2025-02-06 03:12:20|4567.9|4561.9|4568.4|4562.4|4568.4|4562.4|4567.9|4561.9|3
1738811560000|2025-02-06 03:12:40|||||||||1
1738811570000|2025-02-06 03:12:50|4568|4562|4567.5|4561.5|4568.4|4562.4|4567.5|4561.5|0
1738811580000|2025-02-06 03:13:00|4568|4562|4567.5|4561.5|4568|4562|4567.4|4561.4|3
1738811590000|2025-02-06 03:13:10|4567|4561|4568|4562|4568|4562|4567|4561|2
1738811600000|2025-02-06 03:13:20|4567.7|4561.7|4567.7|4561.7|4568|4562|4567.7|4561.7|0
1738811610000|2025-02-06 03:13:30|4568|4562|4568|4562|4568.4|4562.4|4568|4562|0
1738811620000|2025-02-06 03:13:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|1
1738811630000|2025-02-06 03:13:50|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1738811640000|2025-02-06 03:14:00|4567.4|4561.4|4567.4|4561.4|4567.5|4561.5|4567.4|4561.4|1
1738811650000|2025-02-06 03:14:10|4567|4561|4567.4|4561.4|4567.5|4561.5|4567|4561|0
1738811660000|2025-02-06 03:14:20|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1738811670000|2025-02-06 03:14:30|4568|4562|4567.7|4561.7|4568|4562|4567.5|4561.5|0
1738811690000|2025-02-06 03:14:50|4568|4562|4568.4|4562.4|4568.4|4562.4|4568|4562|0
1738811700000|2025-02-06 03:15:00|4568.5|4562.5|4569.9|4563.9|4569.9|4563.9|4568.5|4562.5|1
1738811710000|2025-02-06 03:15:10|4569.5|4563.5|4568.7|4562.7|4569.7|4563.7|4568.7|4562.7|2
1738811720000|2025-02-06 03:15:20|4569|4563|4569|4563|4569|4563|4568.7|4562.7|0
1738811730000|2025-02-06 03:15:30|4568.7|4562.7|4567.7|4561.7|4568.7|4562.7|4567.7|4561.7|0
1738811740000|2025-02-06 03:15:40|4567.5|4561.5|4567|4561|4567.5|4561.5|4567|4561|1
1738811750000|2025-02-06 03:15:50|4567.4|4561.4|4566.7|4560.7|4567.4|4561.4|4566.7|4560.7|0
1738811760000|2025-02-06 03:16:00|4566.5|4560.5|4566.7|4560.7|4566.7|4560.7|4566.5|4560.5|0
1738811780000|2025-02-06 03:16:20|4567|4561|4567|4561|4567|4561|4566.7|4560.7|0
1738811790000|2025-02-06 03:16:30|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|0
1738811800000|2025-02-06 03:16:40|4566.5|4560.5|4566.2|4560.2|4566.5|4560.5|4566.2|4560.2|0
1738811810000|2025-02-06 03:16:50|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1738811820000|2025-02-06 03:17:00|4566.2|4560.2|4566.4|4560.4|4566.4|4560.4|4566|4560|2
1738811830000|2025-02-06 03:17:10|4566|4560|4565.5|4559.5|4566|4560|4565.5|4559.5|0
1738811840000|2025-02-06 03:17:20|4565.4|4559.4|4564.9|4558.9|4565.4|4559.4|4564.5|4558.5|0
1738811850000|2025-02-06 03:17:30|4565.5|4559.5|4565.9|4559.9|4565.9|4559.9|4565.5|4559.5|5
1738811860000|2025-02-06 03:17:40|4565.5|4559.5|4565.9|4559.9|4565.9|4559.9|4565.5|4559.5|0
1738811870000|2025-02-06 03:17:50|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4562.5|4556.5|6
1738811880000|2025-02-06 03:18:00|4563.7|4557.7|4564|4558|4565.4|4559.4|4563.4|4557.4|1
1738811890000|2025-02-06 03:18:10|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|1
1738811900000|2025-02-06 03:18:20|4564.5|4558.5|4565.4|4559.4|4565.4|4559.4|4564.5|4558.5|0
1738811910000|2025-02-06 03:18:30|4564.5|4558.5|4564.4|4558.4|4564.5|4558.5|4564.4|4558.4|0
1738811920000|2025-02-06 03:18:40|4564.9|4558.9|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|5
1738811930000|2025-02-06 03:18:50|4565.5|4559.5|4566|4560|4566|4560|4565.5|4559.5|0
1738811940000|2025-02-06 03:19:00|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1738811960000|2025-02-06 03:19:20|4566|4560|4567.9|4561.9|4568|4562|4566|4560|5
1738811970000|2025-02-06 03:19:30|||||||||1
1738811980000|2025-02-06 03:19:40|4568|4562|4568.9|4562.9|4569.5|4563.5|4568|4562|10
1738811990000|2025-02-06 03:19:50|4570|4564|4569.7|4563.7|4570|4564|4569.7|4563.7|9
1738812000000|2025-02-06 03:20:00|4569.6|4563.6|4570.4|4564.4|4570.4|4564.4|4568.9|4562.9|7
1738812010000|2025-02-06 03:20:10|4570|4564|4570|4564|4570|4564|4570|4564|2
1738812020000|2025-02-06 03:20:20|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|4570.4|4564.4|0
1738812030000|2025-02-06 03:20:30|4569.5|4563.5|4571|4565|4571|4565|4569.5|4563.5|2
1738812040000|2025-02-06 03:20:40|4570.7|4564.7|4572.9|4566.9|4572.9|4566.9|4570.7|4564.7|2
1738812050000|2025-02-06 03:20:50|4572.5|4566.5|4572.9|4566.9|4572.9|4566.9|4572.5|4566.5|6
1738812060000|2025-02-06 03:21:00|4573.2|4567.2|4574.5|4568.5|4574.9|4568.9|4573.2|4567.2|7
1738812070000|2025-02-06 03:21:10|||||||||1
1738812080000|2025-02-06 03:21:20|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4
1738812090000|2025-02-06 03:21:30|4572.5|4566.5|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|1
1738812100000|2025-02-06 03:21:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1738812110000|2025-02-06 03:21:50|4572.7|4566.7|4572.7|4566.7|4573|4567|4572.7|4566.7|0
1738812120000|2025-02-06 03:22:00|4572.5|4566.5|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|1
1738812130000|2025-02-06 03:22:10|4573|4567|4574|4568|4574|4568|4572.7|4566.7|0
1738812140000|2025-02-06 03:22:20|4574.4|4568.4|4574.5|4568.5|4574.5|4568.5|4574.4|4568.4|0
1738812150000|2025-02-06 03:22:30|4574.2|4568.2|4575|4569|4575|4569|4574.2|4568.2|2
1738812160000|2025-02-06 03:22:40|4575.4|4569.4|4575.5|4569.5|4575.5|4569.5|4575.4|4569.4|0
1738812170000|2025-02-06 03:22:50|4575.9|4569.9|4575.5|4569.5|4575.9|4569.9|4575.5|4569.5|0
1738812180000|2025-02-06 03:23:00|4575.2|4569.2|4573.9|4567.9|4575.2|4569.2|4573.9|4567.9|3
1738812190000|2025-02-06 03:23:10|4573.4|4567.4|4573.7|4567.7|4574.4|4568.4|4573.4|4567.4|3
1738812200000|2025-02-06 03:23:20|4573.5|4567.5|4573|4567|4573.7|4567.7|4573|4567|1
1738812210000|2025-02-06 03:23:30|||||||||1
1738812220000|2025-02-06 03:23:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|1
1738812240000|2025-02-06 03:24:00|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|0
1738812250000|2025-02-06 03:24:10|4572|4566|4572.4|4566.4|4572.4|4566.4|4571.7|4565.7|0
1738812260000|2025-02-06 03:24:20|4571.7|4565.7|4571.9|4565.9|4572|4566|4571.5|4565.5|1
1738812270000|2025-02-06 03:24:30|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1738812280000|2025-02-06 03:24:40|4571.9|4565.9|4568.4|4562.4|4571.9|4565.9|4568|4562|5
1738812290000|2025-02-06 03:24:50|||||||||13
1738812300000|2025-02-06 03:25:00|4568|4562|4568.4|4562.4|4568.4|4562.4|4568|4562|0
1738812310000|2025-02-06 03:25:10|4568|4562|4567.4|4561.4|4568|4562|4567|4561|1
1738812320000|2025-02-06 03:25:20|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.2|4560.2|2
1738812330000|2025-02-06 03:25:30|4567|4561|4567.4|4561.4|4567.4|4561.4|4567|4561|0
1738812340000|2025-02-06 03:25:40|4567|4561|4567.4|4561.4|4567.4|4561.4|4567|4561|0
1738812360000|2025-02-06 03:26:00|4567.5|4561.5|4567.4|4561.4|4568.4|4562.4|4567.4|4561.4|5
1738812370000|2025-02-06 03:26:10|4567|4561|4566.7|4560.7|4567.4|4561.4|4566.7|4560.7|1
1738812380000|2025-02-06 03:26:20|4566.2|4560.2|4566.4|4560.4|4566.4|4560.4|4565.7|4559.7|2
1738812390000|2025-02-06 03:26:30|4566|4560|4566.4|4560.4|4566.4|4560.4|4566|4560|0
1738812400000|2025-02-06 03:26:40|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1738812410000|2025-02-06 03:26:50|4566|4560|4566|4560|4566|4560|4565.7|4559.7|1
1738812420000|2025-02-06 03:27:00|4565.7|4559.7|4565.5|4559.5|4565.7|4559.7|4565.5|4559.5|0
1738812430000|2025-02-06 03:27:10|4566.4|4560.4|4566.7|4560.7|4567|4561|4566.4|4560.4|0
1738812440000|2025-02-06 03:27:20|4567|4561|4567|4561|4567|4561|4566.7|4560.7|0
1738812450000|2025-02-06 03:27:30|4566.7|4560.7|4566.5|4560.5|4566.7|4560.7|4566.4|4560.4|0
1738812460000|2025-02-06 03:27:40|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.5|4560.5|0
1738812470000|2025-02-06 03:27:50|4566.5|4560.5|4565.7|4559.7|4566.5|4560.5|4565.5|4559.5|1
1738812480000|2025-02-06 03:28:00|4566|4560|4566.4|4560.4|4566.5|4560.5|4566|4560|2
1738812500000|2025-02-06 03:28:20|4566|4560|4565.9|4559.9|4566|4560|4565.9|4559.9|0
1738812510000|2025-02-06 03:28:30|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1738812530000|2025-02-06 03:28:50|4566|4560|4565.5|4559.5|4566.4|4560.4|4565.5|4559.5|0
1738812540000|2025-02-06 03:29:00|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|2
1738812570000|2025-02-06 03:29:30|4565|4559|4565|4559|4565|4559|4564.5|4558.5|1
1738812580000|2025-02-06 03:29:40|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565|4559|0
1738812590000|2025-02-06 03:29:50|4564.7|4558.7|4564.5|4558.5|4565|4559|4564.5|4558.5|1
1738812620000|2025-02-06 03:30:20|||||||||1
1738812630000|2025-02-06 03:30:30|4563.7|4557.7|4564.5|4558.5|4564.5|4558.5|4563.7|4557.7|5
1738812650000|2025-02-06 03:30:50|4564.9|4558.9|4564.5|4558.5|4564.9|4558.9|4564.5|4558.5|0
1738812670000|2025-02-06 03:31:10|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.5|4558.5|0
1738812680000|2025-02-06 03:31:20|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|1
1738812690000|2025-02-06 03:31:30|4565.9|4559.9|4565.5|4559.5|4565.9|4559.9|4565.2|4559.2|1
1738812700000|2025-02-06 03:31:40|4565.7|4559.7|4566.5|4560.5|4566.5|4560.5|4565.7|4559.7|0
1738812710000|2025-02-06 03:31:50|4567.5|4561.5|4567.2|4561.2|4567.5|4561.5|4567.2|4561.2|1
1738812720000|2025-02-06 03:32:00|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|3
1738812730000|2025-02-06 03:32:10|4567.4|4561.4|4567.5|4561.5|4567.5|4561.5|4567|4561|0
1738812750000|2025-02-06 03:32:30|4567.4|4561.4|4567|4561|4567.4|4561.4|4567|4561|0
1738812760000|2025-02-06 03:32:40|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1738812770000|2025-02-06 03:32:50|4567|4561|4567.4|4561.4|4567.4|4561.4|4567|4561|0
1738812780000|2025-02-06 03:33:00|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.4|4561.4|0
1738812790000|2025-02-06 03:33:10|4568|4562|4568|4562|4568|4562|4568|4562|0
1738812810000|2025-02-06 03:33:30|4567.7|4561.7|4567.5|4561.5|4567.7|4561.7|4567.5|4561.5|0
1738812820000|2025-02-06 03:33:40|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1738812830000|2025-02-06 03:33:50|4567.5|4561.5|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|1
1738812840000|2025-02-06 03:34:00|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1738812850000|2025-02-06 03:34:10|4567.4|4561.4|4566.6|4560.6|4567.4|4561.4|4566.6|4560.6|0
1738812890000|2025-02-06 03:34:50|4566.2|4560.2|4566.6|4560.6|4566.6|4560.6|4566.2|4560.2|0
1738812900000|2025-02-06 03:35:00|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.6|4560.6|1
1738812910000|2025-02-06 03:35:10|4567.1|4561.1|4565.7|4559.7|4567.1|4561.1|4565.7|4559.7|0
1738812920000|2025-02-06 03:35:20|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4565.7|4559.7|0
1738812940000|2025-02-06 03:35:40|4565.7|4559.7|4566.1|4560.1|4566.1|4560.1|4565.7|4559.7|0
1738812950000|2025-02-06 03:35:50|4565.7|4559.7|4566.1|4560.1|4566.1|4560.1|4565.7|4559.7|0
1738812960000|2025-02-06 03:36:00|4565.7|4559.7|4565.6|4559.6|4565.7|4559.7|4565.6|4559.6|0
1738812980000|2025-02-06 03:36:20|4565.4|4559.4|4565.6|4559.6|4565.6|4559.6|4565.4|4559.4|1
1738812990000|2025-02-06 03:36:30|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1738813000000|2025-02-06 03:36:40|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1738813020000|2025-02-06 03:37:00|4565.7|4559.7|4566.1|4560.1|4566.1|4560.1|4565.7|4559.7|0
1738813030000|2025-02-06 03:37:10|4565.7|4559.7|4566.1|4560.1|4566.1|4560.1|4565.7|4559.7|0
1738813040000|2025-02-06 03:37:20|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|0
1738813050000|2025-02-06 03:37:30|4566.1|4560.1|4566.4|4560.4|4566.4|4560.4|4566.1|4560.1|0
1738813060000|2025-02-06 03:37:40|4565.4|4559.4|4565.6|4559.6|4565.6|4559.6|4565.4|4559.4|0
1738813070000|2025-02-06 03:37:50|4565.7|4559.7|4565.6|4559.6|4565.7|4559.7|4565.4|4559.4|0
1738813080000|2025-02-06 03:38:00|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1738813090000|2025-02-06 03:38:10|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1738813100000|2025-02-06 03:38:20|4565.4|4559.4|4565.4|4559.4|4565.6|4559.6|4565.4|4559.4|0
1738813110000|2025-02-06 03:38:30|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1738813120000|2025-02-06 03:38:40|4565.4|4559.4|4564.7|4558.7|4565.4|4559.4|4564.6|4558.6|0
1738813130000|2025-02-06 03:38:50|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|0
1738813140000|2025-02-06 03:39:00|4564.6|4558.6|4563.6|4557.6|4564.7|4558.7|4563.6|4557.6|1
1738813160000|2025-02-06 03:39:20|4562.7|4556.7|4563.4|4557.4|4563.4|4557.4|4562.7|4556.7|1
1738813170000|2025-02-06 03:39:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|1
1738813180000|2025-02-06 03:39:40|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1738813190000|2025-02-06 03:39:50|4563.1|4557.1|4563.4|4557.4|4563.4|4557.4|4563.1|4557.1|0
1738813200000|2025-02-06 03:40:00|4563.6|4557.6|4563.4|4557.4|4563.6|4557.6|4563.4|4557.4|0
1738813240000|2025-02-06 03:40:40|4563.1|4557.1|4563.4|4557.4|4563.4|4557.4|4562.7|4556.7|0
1738813250000|2025-02-06 03:40:50|4563.6|4557.6|4563.4|4557.4|4563.6|4557.6|4563.4|4557.4|0
1738813260000|2025-02-06 03:41:00|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1738813270000|2025-02-06 03:41:10|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|0
1738813280000|2025-02-06 03:41:20|4563.6|4557.6|4563.4|4557.4|4563.6|4557.6|4563.4|4557.4|0
1738813310000|2025-02-06 03:41:50|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1738813320000|2025-02-06 03:42:00|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|1
1738813370000|2025-02-06 03:42:50|4564.6|4558.6|4565.4|4559.4|4565.4|4559.4|4564.6|4558.6|1
1738813380000|2025-02-06 03:43:00|4565.1|4559.1|4564.6|4558.6|4565.1|4559.1|4564.6|4558.6|0
1738813390000|2025-02-06 03:43:10|4564.4|4558.4|4563.6|4557.6|4564.4|4558.4|4563.4|4557.4|1
1738813400000|2025-02-06 03:43:20|4563.7|4557.7|4563.6|4557.6|4563.7|4557.7|4563.6|4557.6|0
1738813410000|2025-02-06 03:43:30|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.4|4557.4|0
1738813430000|2025-02-06 03:43:50|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1738813490000|2025-02-06 03:44:50|4562.7|4556.7|4563.4|4557.4|4563.4|4557.4|4562.6|4556.6|1
1738813510000|2025-02-06 03:45:10|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|1
1738813520000|2025-02-06 03:45:20|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|1
1738813540000|2025-02-06 03:45:40|4563.1|4557.1|4563.4|4557.4|4563.4|4557.4|4563.1|4557.1|0
1738813590000|2025-02-06 03:46:30|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1738813600000|2025-02-06 03:46:40|4563.7|4557.7|4563.4|4557.4|4563.7|4557.7|4563.4|4557.4|1
1738813620000|2025-02-06 03:47:00|4563.6|4557.6|4562.7|4556.7|4563.6|4557.6|4562.6|4556.6|1
1738813630000|2025-02-06 03:47:10|4563.1|4557.1|4563.4|4557.4|4563.4|4557.4|4563.1|4557.1|0
1738813640000|2025-02-06 03:47:20|4562.7|4556.7|4562.6|4556.6|4562.7|4556.7|4562.6|4556.6|0
1738813770000|2025-02-06 03:49:30|||||||||4
1738813800000|2025-02-06 03:50:00|4562.2|4556.2|4562.6|4556.6|4562.6|4556.6|4562.2|4556.2|6
1738813810000|2025-02-06 03:50:10|||||||||31
1738813820000|2025-02-06 03:50:20|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4562.7|4556.7|2
1738813840000|2025-02-06 03:50:40|4563.2|4557.2|4563.1|4557.1|4563.6|4557.6|4562.7|4556.7|1
1738813850000|2025-02-06 03:50:50|4563.4|4557.4|4563.6|4557.6|4563.6|4557.6|4563.4|4557.4|0
1738813870000|2025-02-06 03:51:10|4564.1|4558.1|4563.7|4557.7|4564.1|4558.1|4563.7|4557.7|0
1738813880000|2025-02-06 03:51:20|4564.1|4558.1|4564.6|4558.6|4564.6|4558.6|4564.1|4558.1|0
1738813890000|2025-02-06 03:51:30|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1738813900000|2025-02-06 03:51:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1738813910000|2025-02-06 03:51:50|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|0
1738813930000|2025-02-06 03:52:10|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1738813960000|2025-02-06 03:52:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1738813980000|2025-02-06 03:53:00|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1738814000000|2025-02-06 03:53:20|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1738814060000|2025-02-06 03:54:20|4563.6|4557.6|4563.6|4557.6|4563.7|4557.7|4563.6|4557.6|1
1738814070000|2025-02-06 03:54:30|4563.7|4557.7|4562.7|4556.7|4563.7|4557.7|4562.6|4556.6|18
1738814080000|2025-02-06 03:54:40|4563.1|4557.1|4563.2|4557.2|4563.2|4557.2|4563.1|4557.1|0
1738814090000|2025-02-06 03:54:50|4563.1|4557.1|4563.2|4557.2|4563.2|4557.2|4563.1|4557.1|0
1738814100000|2025-02-06 03:55:00|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4563.7|4557.7|1
1738814130000|2025-02-06 03:55:30|4564.6|4558.6|4563.7|4557.7|4564.6|4558.6|4563.7|4557.7|1
1738814140000|2025-02-06 03:55:40|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1738814150000|2025-02-06 03:55:50|4563.9|4557.9|4564.1|4558.1|4564.4|4558.4|4563.9|4557.9|1
1738814170000|2025-02-06 03:56:10|4563.7|4557.7|4563.6|4557.6|4563.7|4557.7|4563.4|4557.4|2
1738814200000|2025-02-06 03:56:40|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1738814210000|2025-02-06 03:56:50|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|0
1738814220000|2025-02-06 03:57:00|4564.4|4558.4|4564.6|4558.6|4564.6|4558.6|4564.4|4558.4|1
1738814230000|2025-02-06 03:57:10|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|0
1738814260000|2025-02-06 03:57:40|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|0
1738814280000|2025-02-06 03:58:00|4564.7|4558.7|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|1
1738814290000|2025-02-06 03:58:10|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1738814310000|2025-02-06 03:58:30|4565.9|4559.9|4566.1|4560.1|4566.1|4560.1|4565.9|4559.9|0
1738814320000|2025-02-06 03:58:40|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1738814330000|2025-02-06 03:58:50|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1738814360000|2025-02-06 03:59:20|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|1
1738814370000|2025-02-06 03:59:30|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|1
1738814380000|2025-02-06 03:59:40|4565.6|4559.6|4566.4|4560.4|4566.4|4560.4|4565.6|4559.6|0
1738814400000|2025-02-06 04:00:00|4566.6|4560.6|4567.1|4561.1|4567.1|4561.1|4566.6|4560.6|0
1738814420000|2025-02-06 04:00:20|4568.4|4562.4|4568.7|4562.7|4568.7|4562.7|4568.1|4562.1|1
1738814430000|2025-02-06 04:00:30|4569.4|4563.4|4569.1|4563.1|4569.4|4563.4|4569.1|4563.1|0
1738814440000|2025-02-06 04:00:40|4568.7|4562.7|4568.7|4562.7|4569.1|4563.1|4568.7|4562.7|0
1738814450000|2025-02-06 04:00:50|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4568.7|4562.7|0
1738814460000|2025-02-06 04:01:00|4569.4|4563.4|4567.7|4561.7|4569.4|4563.4|4567.7|4561.7|4
1738814470000|2025-02-06 04:01:10|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1738814480000|2025-02-06 04:01:20|4568.1|4562.1|4568.1|4562.1|4568.4|4562.4|4568.1|4562.1|0
1738814490000|2025-02-06 04:01:30|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.1|4561.1|1
1738814510000|2025-02-06 04:01:50|4568.4|4562.4|4569.4|4563.4|4569.4|4563.4|4568.4|4562.4|0
1738814520000|2025-02-06 04:02:00|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1738814530000|2025-02-06 04:02:10|4568.4|4562.4|4568.1|4562.1|4568.4|4562.4|4568.1|4562.1|0
1738814540000|2025-02-06 04:02:20|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|0
1738814550000|2025-02-06 04:02:30|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1738814570000|2025-02-06 04:02:50|4566.7|4560.7|4566.4|4560.4|4566.7|4560.7|4566.4|4560.4|0
1738814580000|2025-02-06 04:03:00|4565.7|4559.7|4566.4|4560.4|4566.4|4560.4|4565.7|4559.7|0
1738814640000|2025-02-06 04:04:00|4566.6|4560.6|4567.4|4561.4|4567.6|4561.6|4566.6|4560.6|2
1738814650000|2025-02-06 04:04:10|4566.9|4560.9|4566.7|4560.7|4566.9|4560.9|4566.7|4560.7|1
1738814660000|2025-02-06 04:04:20|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1738814680000|2025-02-06 04:04:40|4566.7|4560.7|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|0
1738814690000|2025-02-06 04:04:50|4566.2|4560.2|4566.1|4560.1|4566.2|4560.2|4566.1|4560.1|1
1738814700000|2025-02-06 04:05:00|4566.2|4560.2|4565.6|4559.6|4566.2|4560.2|4565.6|4559.6|1
1738814710000|2025-02-06 04:05:10|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|0
1738814720000|2025-02-06 04:05:20|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|4566.1|4560.1|0
1738814760000|2025-02-06 04:06:00|4565.6|4559.6|4565.7|4559.7|4565.7|4559.7|4565.6|4559.6|0
1738814790000|2025-02-06 04:06:30|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1738814810000|2025-02-06 04:06:50|4565.4|4559.4|4565.4|4559.4|4565.6|4559.6|4565.4|4559.4|1
1738814860000|2025-02-06 04:07:40|4565.6|4559.6|4566.4|4560.4|4566.4|4560.4|4565.6|4559.6|1
1738814880000|2025-02-06 04:08:00|4566.1|4560.1|4567.4|4561.4|4567.4|4561.4|4566.1|4560.1|0
1738814910000|2025-02-06 04:08:30|4567.8|4561.8|4568.4|4562.4|4568.4|4562.4|4567.8|4561.8|0
1738814940000|2025-02-06 04:09:00|4568.8|4562.8|4568.9|4562.9|4568.9|4562.9|4568.8|4562.8|0
1738814950000|2025-02-06 04:09:10|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|1
1738814960000|2025-02-06 04:09:20|4568.9|4562.9|4568.4|4562.4|4568.9|4562.9|4568.4|4562.4|2
1738814970000|2025-02-06 04:09:30|||||||||1
1738815000000|2025-02-06 04:10:00|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1738815030000|2025-02-06 04:10:30|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|1
1738815050000|2025-02-06 04:10:50|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1738815070000|2025-02-06 04:11:10|4567.3|4561.3|4567.4|4561.4|4567.4|4561.4|4567.3|4561.3|1
1738815120000|2025-02-06 04:12:00|4567.6|4561.6|4568.6|4562.6|4568.6|4562.6|4567.6|4561.6|0
1738815130000|2025-02-06 04:12:10|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1738815140000|2025-02-06 04:12:20|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1738815150000|2025-02-06 04:12:30|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1738815190000|2025-02-06 04:13:10|||||||||1
1738815200000|2025-02-06 04:13:20|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1738815210000|2025-02-06 04:13:30|4567.4|4561.4|4566.6|4560.6|4567.4|4561.4|4566.6|4560.6|2
1738815220000|2025-02-06 04:13:40|4566.4|4560.4|4567.1|4561.1|4567.1|4561.1|4566.4|4560.4|0
1738815230000|2025-02-06 04:13:50|4566.9|4560.9|4567.4|4561.4|4567.4|4561.4|4566.8|4560.8|0
1738815270000|2025-02-06 04:14:30|4567.6|4561.6|4568.4|4562.4|4568.4|4562.4|4567.4|4561.4|0
1738815280000|2025-02-06 04:14:40|4568.1|4562.1|4568.4|4562.4|4568.4|4562.4|4568.1|4562.1|0
1738815330000|2025-02-06 04:15:30|||||||||1
1738815360000|2025-02-06 04:16:00|4568.1|4562.1|4567.9|4561.9|4568.1|4562.1|4567.9|4561.9|0
1738815390000|2025-02-06 04:16:30|4568.1|4562.1|4568.3|4562.3|4568.4|4562.4|4568.1|4562.1|1
1738815400000|2025-02-06 04:16:40|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1738815410000|2025-02-06 04:16:50|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1738815420000|2025-02-06 04:17:00|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|1
1738815480000|2025-02-06 04:18:00|4568.1|4562.1|4568.4|4562.4|4568.4|4562.4|4568.1|4562.1|1
1738815500000|2025-02-06 04:18:20|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1738815510000|2025-02-06 04:18:30|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1738815520000|2025-02-06 04:18:40|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.6|4561.6|0
1738815550000|2025-02-06 04:19:10|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|1
1738815610000|2025-02-06 04:20:10|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1738815630000|2025-02-06 04:20:30|4567.9|4561.9|4567.4|4561.4|4567.9|4561.9|4567.4|4561.4|0
1738815720000|2025-02-06 04:22:00|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|1
1738815760000|2025-02-06 04:22:40|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1738815780000|2025-02-06 04:23:00|4567.3|4561.3|4566.6|4560.6|4567.3|4561.3|4566.6|4560.6|0
1738815830000|2025-02-06 04:23:50|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|1
1738815850000|2025-02-06 04:24:10|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1738815900000|2025-02-06 04:25:00|||||||||2
1738815910000|2025-02-06 04:25:10|4566.4|4560.4|4566.4|4560.4|4566.9|4560.9|4566.4|4560.4|1
1738815960000|2025-02-06 04:26:00|4565.9|4559.9|4565.6|4559.6|4565.9|4559.9|4565.6|4559.6|0
1738815970000|2025-02-06 04:26:10|4565.4|4559.4|4565.9|4559.9|4565.9|4559.9|4565.4|4559.4|2
1738815980000|2025-02-06 04:26:20|4565.6|4559.6|4565.4|4559.4|4565.6|4559.6|4565.4|4559.4|0
1738815990000|2025-02-06 04:26:30|4565.8|4559.8|4565.9|4559.9|4565.9|4559.9|4565.8|4559.8|0
1738816020000|2025-02-06 04:27:00|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|0
1738816040000|2025-02-06 04:27:20|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1738816050000|2025-02-06 04:27:30|4564.4|4558.4|4565.9|4559.9|4565.9|4559.9|4564.4|4558.4|4
1738816060000|2025-02-06 04:27:40|4565.4|4559.4|4565.6|4559.6|4565.6|4559.6|4565.4|4559.4|1
1738816110000|2025-02-06 04:28:30|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4
1738816140000|2025-02-06 04:29:00|4564.9|4558.9|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|0
1738816180000|2025-02-06 04:29:40|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1738816210000|2025-02-06 04:30:10|4564.6|4558.6|4564.9|4558.9|4564.9|4558.9|4564.6|4558.6|0
1738816220000|2025-02-06 04:30:20|4564.6|4558.6|4564.9|4558.9|4564.9|4558.9|4564.6|4558.6|0
1738816240000|2025-02-06 04:30:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|1
1738816260000|2025-02-06 04:31:00|||||||||1
1738816270000|2025-02-06 04:31:10|4564.9|4558.9|4564.6|4558.6|4564.9|4558.9|4564.6|4558.6|0
1738816310000|2025-02-06 04:31:50|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1738816330000|2025-02-06 04:32:10|4565.4|4559.4|4565.4|4559.4|4565.6|4559.6|4565.4|4559.4|3
1738816350000|2025-02-06 04:32:30|4565.3|4559.3|4564.4|4558.4|4565.3|4559.3|4564.4|4558.4|2
1738816360000|2025-02-06 04:32:40|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|2
1738816400000|2025-02-06 04:33:20|4564.8|4558.8|4564.4|4558.4|4564.8|4558.8|4564.4|4558.4|3
1738816420000|2025-02-06 04:33:40|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|2
1738816440000|2025-02-06 04:34:00|4563.8|4557.8|4563.9|4557.9|4563.9|4557.9|4563.8|4557.8|0
1738816520000|2025-02-06 04:35:20|4564.4|4558.4|4564.4|4558.4|4564.6|4558.6|4564.4|4558.4|1
1738816590000|2025-02-06 04:36:30|4564.6|4558.6|4564.9|4558.9|4564.9|4558.9|4564.6|4558.6|1
1738816660000|2025-02-06 04:37:40|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|1
1738816720000|2025-02-06 04:38:40|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1738816740000|2025-02-06 04:39:00|4564.9|4558.9|4564.6|4558.6|4564.9|4558.9|4564.6|4558.6|0
1738816820000|2025-02-06 04:40:20|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|1
1738816830000|2025-02-06 04:40:30|4564.9|4558.9|4564.6|4558.6|4565.1|4559.1|4564.6|4558.6|2
1738816860000|2025-02-06 04:41:00|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1738816950000|2025-02-06 04:42:30|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1738817000000|2025-02-06 04:43:20|4564.9|4558.9|4564.1|4558.1|4564.9|4558.9|4564.1|4558.1|3
1738817010000|2025-02-06 04:43:30|4563.8|4557.8|4562.6|4556.6|4563.8|4557.8|4562.6|4556.6|2
1738817070000|2025-02-06 04:44:30|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|1
1738817120000|2025-02-06 04:45:20|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1738817140000|2025-02-06 04:45:40|||||||||2
1738817170000|2025-02-06 04:46:10|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1738817180000|2025-02-06 04:46:20|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1738817200000|2025-02-06 04:46:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1738817230000|2025-02-06 04:47:10|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1738817240000|2025-02-06 04:47:20|4563.1|4557.1|4563.4|4557.4|4563.4|4557.4|4563.1|4557.1|0
1738817250000|2025-02-06 04:47:30|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1738817270000|2025-02-06 04:47:50|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1738817280000|2025-02-06 04:48:00|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|1
1738817290000|2025-02-06 04:48:10|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1738817310000|2025-02-06 04:48:30|||||||||1
1738817350000|2025-02-06 04:49:10|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|1
1738817420000|2025-02-06 04:50:20|4561.6|4555.6|4560.1|4554.1|4561.6|4555.6|4559.8|4553.8|8
1738817450000|2025-02-06 04:50:50|4559.6|4553.6|4560.4|4554.4|4560.4|4554.4|4559.6|4553.6|8
1738817460000|2025-02-06 04:51:00|4560.8|4554.8|4561.6|4555.6|4561.6|4555.6|4560.8|4554.8|1
1738817470000|2025-02-06 04:51:10|4562.4|4556.4|4562.1|4556.1|4562.4|4556.4|4562.1|4556.1|2
1738817550000|2025-02-06 04:52:30|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1738817570000|2025-02-06 04:52:50|4561.8|4555.8|4562.1|4556.1|4562.1|4556.1|4561.8|4555.8|0
1738817600000|2025-02-06 04:53:20|4561.6|4555.6|4562.1|4556.1|4562.1|4556.1|4561.6|4555.6|0
1738817630000|2025-02-06 04:53:50|4561.8|4555.8|4561.6|4555.6|4561.8|4555.8|4561.6|4555.6|0
1738817740000|2025-02-06 04:55:40|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|3
1738817760000|2025-02-06 04:56:00|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1738817810000|2025-02-06 04:56:50|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|1
1738817820000|2025-02-06 04:57:00|||||||||1
1738817880000|2025-02-06 04:58:00|4560.1|4554.1|4560.1|4554.1|4560.4|4554.4|4560.1|4554.1|4
1738817890000|2025-02-06 04:58:10|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|1
1738817920000|2025-02-06 04:58:40|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1738817930000|2025-02-06 04:58:50|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|2
1738817990000|2025-02-06 04:59:50|4560.9|4554.9|4561.1|4555.1|4561.4|4555.4|4560.9|4554.9|1
1738818000000|2025-02-06 05:00:00|4561.4|4555.4|4561.9|4555.9|4562.1|4556.1|4561.4|4555.4|1
1738818010000|2025-02-06 05:00:10|4561.4|4555.4|4561.9|4555.9|4561.9|4555.9|4561.4|4555.4|0
1738818030000|2025-02-06 05:00:30|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1738818040000|2025-02-06 05:00:40|4561.8|4555.8|4561.9|4555.9|4561.9|4555.9|4561.8|4555.8|0
1738818060000|2025-02-06 05:01:00|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1738818070000|2025-02-06 05:01:10|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|1
1738818100000|2025-02-06 05:01:40|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1738818110000|2025-02-06 05:01:50|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|1
1738818160000|2025-02-06 05:02:40|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1738818170000|2025-02-06 05:02:50|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1738818180000|2025-02-06 05:03:00|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1738818190000|2025-02-06 05:03:10|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1738818210000|2025-02-06 05:03:30|4563.6|4557.6|4564.4|4558.4|4564.4|4558.4|4563.6|4557.6|1
1738818220000|2025-02-06 05:03:40|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|1
1738818240000|2025-02-06 05:04:00|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1738818250000|2025-02-06 05:04:10|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|1
1738818270000|2025-02-06 05:04:30|4564.8|4558.8|4565.1|4559.1|4565.1|4559.1|4564.8|4558.8|0
1738818510000|2025-02-06 05:08:30|4565.4|4559.4|4566.6|4560.6|4566.6|4560.6|4565.4|4559.4|1
1738818550000|2025-02-06 05:09:10|4566.8|4560.8|4567.6|4561.6|4567.6|4561.6|4566.8|4560.8|2
1738818640000|2025-02-06 05:10:40|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|3
1738818660000|2025-02-06 05:11:00|4567.9|4561.9|4568.6|4562.6|4568.6|4562.6|4567.6|4561.6|2
1738818690000|2025-02-06 05:11:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738818710000|2025-02-06 05:11:50|4568.6|4562.6|4568.8|4562.8|4568.8|4562.8|4568.6|4562.6|0
1738818730000|2025-02-06 05:12:10|||||||||1
1738818800000|2025-02-06 05:13:20|4568.6|4562.6|4567.8|4561.8|4568.6|4562.6|4567.6|4561.6|1
1738818820000|2025-02-06 05:13:40|4567.6|4561.6|4567.5|4561.5|4567.6|4561.6|4567.5|4561.5|0
1738818850000|2025-02-06 05:14:10|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|0
1738818900000|2025-02-06 05:15:00|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.5|4560.5|1
1738818950000|2025-02-06 05:15:50|4567.1|4561.1|4566.8|4560.8|4567.1|4561.1|4566.8|4560.8|2
1738818970000|2025-02-06 05:16:10|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1738819010000|2025-02-06 05:16:50|4567.1|4561.1|4566.8|4560.8|4567.1|4561.1|4566.8|4560.8|0
1738819020000|2025-02-06 05:17:00|4567.5|4561.5|4567.8|4561.8|4567.8|4561.8|4567.5|4561.5|1
1738819030000|2025-02-06 05:17:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|1
1738819040000|2025-02-06 05:17:20|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1738819070000|2025-02-06 05:17:50|4568.1|4562.1|4568.8|4562.8|4568.8|4562.8|4568.1|4562.1|0
1738819110000|2025-02-06 05:18:30|||||||||1
1738819210000|2025-02-06 05:20:10|||||||||1
1738819230000|2025-02-06 05:20:30|||||||||1
1738819250000|2025-02-06 05:20:50|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4
1738819260000|2025-02-06 05:21:00|4569.3|4563.3|4568.6|4562.6|4569.3|4563.3|4568.6|4562.6|1
1738819270000|2025-02-06 05:21:10|4567.8|4561.8|4567.6|4561.6|4567.8|4561.8|4567.6|4561.6|6
1738819300000|2025-02-06 05:21:40|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1738819310000|2025-02-06 05:21:50|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1738819330000|2025-02-06 05:22:10|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|1
1738819350000|2025-02-06 05:22:30|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1738819440000|2025-02-06 05:24:00|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|4566.8|4560.8|1
1738819460000|2025-02-06 05:24:20|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|1
1738819500000|2025-02-06 05:25:00|||||||||1
1738819580000|2025-02-06 05:26:20|4568|4562|4568.5|4562.5|4568.5|4562.5|4568|4562|1
1738819610000|2025-02-06 05:26:50|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1738819620000|2025-02-06 05:27:00|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|0
1738819680000|2025-02-06 05:28:00|4568.5|4562.5|4568.1|4562.1|4568.5|4562.5|4568.1|4562.1|2
1738819710000|2025-02-06 05:28:30|4567.8|4561.8|4567.6|4561.6|4567.8|4561.8|4567.6|4561.6|0
1738819750000|2025-02-06 05:29:10|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|2
1738819770000|2025-02-06 05:29:30|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|0
1738819800000|2025-02-06 05:30:00|4567.8|4561.8|4566.6|4560.6|4568.5|4562.5|4565.6|4559.6|3
1738819810000|2025-02-06 05:30:10|4566.8|4560.8|4567.1|4561.1|4567.1|4561.1|4566.8|4560.8|0
1738819820000|2025-02-06 05:30:20|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1738819850000|2025-02-06 05:30:50|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|1
1738819860000|2025-02-06 05:31:00|4568.8|4562.8|4569.3|4563.3|4569.6|4563.6|4568.8|4562.8|1
1738819870000|2025-02-06 05:31:10|4569.6|4563.6|4569.3|4563.3|4569.6|4563.6|4569.3|4563.3|0
1738819880000|2025-02-06 05:31:20|4569.6|4563.6|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|1
1738819900000|2025-02-06 05:31:40|4570.1|4564.1|4569.8|4563.8|4570.1|4564.1|4569.8|4563.8|0
1738819930000|2025-02-06 05:32:10|||||||||2
1738819970000|2025-02-06 05:32:50|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1738819990000|2025-02-06 05:33:10|||||||||1
1738820040000|2025-02-06 05:34:00|||||||||1
1738820050000|2025-02-06 05:34:10|||||||||1
1738820060000|2025-02-06 05:34:20|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|1
1738820080000|2025-02-06 05:34:40|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1738820100000|2025-02-06 05:35:00|4570.1|4564.1|4569.8|4563.8|4570.1|4564.1|4569.8|4563.8|3
1738820110000|2025-02-06 05:35:10|4569.6|4563.6|4569.8|4563.8|4569.8|4563.8|4569.6|4563.6|0
1738820130000|2025-02-06 05:35:30|4569.6|4563.6|4571.6|4565.6|4571.6|4565.6|4569.6|4563.6|20
1738820140000|2025-02-06 05:35:40|||||||||1
1738820160000|2025-02-06 05:36:00|||||||||1
1738820170000|2025-02-06 05:36:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|3
1738820180000|2025-02-06 05:36:20|4571.6|4565.6|4572.3|4566.3|4572.3|4566.3|4571.6|4565.6|1
1738820190000|2025-02-06 05:36:30|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|1
1738820200000|2025-02-06 05:36:40|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1738820220000|2025-02-06 05:37:00|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|0
1738820230000|2025-02-06 05:37:10|4571.8|4565.8|4571.6|4565.6|4571.8|4565.8|4571.6|4565.6|0
1738820290000|2025-02-06 05:38:10|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|1
1738820310000|2025-02-06 05:38:30|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1738820320000|2025-02-06 05:38:40|4570.9|4564.9|4570.6|4564.6|4570.9|4564.9|4570.6|4564.6|1
1738820340000|2025-02-06 05:39:00|4571|4565|4570.8|4564.8|4571|4565|4570.8|4564.8|1
1738820350000|2025-02-06 05:39:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1738820360000|2025-02-06 05:39:20|4570.8|4564.8|4570.6|4564.6|4570.8|4564.8|4570.6|4564.6|0
1738820380000|2025-02-06 05:39:40|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|0
1738820410000|2025-02-06 05:40:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|1
1738820420000|2025-02-06 05:40:20|4570.9|4564.9|4570.8|4564.8|4570.9|4564.9|4570.8|4564.8|1
1738820440000|2025-02-06 05:40:40|4571.1|4565.1|4571.3|4565.3|4571.3|4565.3|4571.1|4565.1|0
1738820450000|2025-02-06 05:40:50|4571.1|4565.1|4570.8|4564.8|4571.1|4565.1|4570.6|4564.6|2
1738820460000|2025-02-06 05:41:00|4570.1|4564.1|4570.1|4564.1|4570.6|4564.6|4569.8|4563.8|1
1738820470000|2025-02-06 05:41:10|4570.5|4564.5|4570.5|4564.5|4570.6|4564.6|4570.5|4564.5|0
1738820480000|2025-02-06 05:41:20|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1738820490000|2025-02-06 05:41:30|4570.5|4564.5|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|0
1738820500000|2025-02-06 05:41:40|4570.5|4564.5|4570.1|4564.1|4570.5|4564.5|4570.1|4564.1|0
1738820510000|2025-02-06 05:41:50|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|0
1738820550000|2025-02-06 05:42:30|4570.5|4564.5|4569.8|4563.8|4570.5|4564.5|4569.6|4563.6|1
1738820560000|2025-02-06 05:42:40|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1738820570000|2025-02-06 05:42:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1738820580000|2025-02-06 05:43:00|4569.6|4563.6|4568.6|4562.6|4569.6|4563.6|4568.6|4562.6|1
1738820620000|2025-02-06 05:43:40|4569|4563|4569.6|4563.6|4569.6|4563.6|4569|4563|2
1738820630000|2025-02-06 05:43:50|4569.5|4563.5|4569.5|4563.5|4569.6|4563.6|4569.5|4563.5|0
1738820640000|2025-02-06 05:44:00|4569.6|4563.6|4569.5|4563.5|4569.6|4563.6|4569.5|4563.5|0
1738820650000|2025-02-06 05:44:10|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.5|4563.5|0
1738820660000|2025-02-06 05:44:20|4569.5|4563.5|4569.5|4563.5|4569.6|4563.6|4569.5|4563.5|0
1738820670000|2025-02-06 05:44:30|4569.6|4563.6|4569.5|4563.5|4569.6|4563.6|4569.5|4563.5|0
1738820680000|2025-02-06 05:44:40|4569.6|4563.6|4569.5|4563.5|4569.6|4563.6|4569.5|4563.5|0
1738820690000|2025-02-06 05:44:50|4569.6|4563.6|4569.5|4563.5|4569.6|4563.6|4569.5|4563.5|0
1738820700000|2025-02-06 05:45:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.5|4563.5|0
1738820720000|2025-02-06 05:45:20|4570.5|4564.5|4570.6|4564.6|4570.6|4564.6|4570.5|4564.5|2
1738820760000|2025-02-06 05:46:00|4570.5|4564.5|4569.6|4563.6|4570.5|4564.5|4569.6|4563.6|1
1738820770000|2025-02-06 05:46:10|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|1
1738820780000|2025-02-06 05:46:20|4569.8|4563.8|4569.6|4563.6|4569.8|4563.8|4569.6|4563.6|0
1738820790000|2025-02-06 05:46:30|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1738820810000|2025-02-06 05:46:50|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.6|4562.6|0
1738820820000|2025-02-06 05:47:00|4568.6|4562.6|4568.6|4562.6|4568.8|4562.8|4568.6|4562.6|0
1738820840000|2025-02-06 05:47:20|4568.8|4562.8|4568.6|4562.6|4568.8|4562.8|4568.6|4562.6|0
1738820850000|2025-02-06 05:47:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738820880000|2025-02-06 05:48:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1738820900000|2025-02-06 05:48:20|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1738820930000|2025-02-06 05:48:50|4568.6|4562.6|4568.5|4562.5|4568.6|4562.6|4568.5|4562.5|0
1738820940000|2025-02-06 05:49:00|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|0
1738820950000|2025-02-06 05:49:10|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|0
1738820960000|2025-02-06 05:49:20|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1738820990000|2025-02-06 05:49:50|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1738821000000|2025-02-06 05:50:00|4567.8|4561.8|4568.1|4562.1|4568.1|4562.1|4567.8|4561.8|0
1738821020000|2025-02-06 05:50:20|4568.6|4562.6|4568.6|4562.6|4569|4563|4568.6|4562.6|1
1738821070000|2025-02-06 05:51:10|4569|4563|4569|4563|4569|4563|4568.6|4562.6|0
1738821120000|2025-02-06 05:52:00|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|3
1738821170000|2025-02-06 05:52:50|||||||||1
1738821180000|2025-02-06 05:53:00|4569.5|4563.5|4568.6|4562.6|4569.5|4563.5|4568.6|4562.6|0
1738821230000|2025-02-06 05:53:50|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738821250000|2025-02-06 05:54:10|4569.1|4563.1|4569.6|4563.6|4569.6|4563.6|4569.1|4563.1|0
1738821290000|2025-02-06 05:54:50|4568.8|4562.8|4568.8|4562.8|4569.1|4563.1|4568.8|4562.8|1
1738821310000|2025-02-06 05:55:10|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1738821320000|2025-02-06 05:55:20|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738821340000|2025-02-06 05:55:40|4569.5|4563.5|4569.6|4563.6|4569.6|4563.6|4569.5|4563.5|1
1738821370000|2025-02-06 05:56:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|2
1738821410000|2025-02-06 05:56:50|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.5|4563.5|0
1738821430000|2025-02-06 05:57:10|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|1
1738821440000|2025-02-06 05:57:20|4568.6|4562.6|4570.5|4564.5|4570.5|4564.5|4568.6|4562.6|2
1738821450000|2025-02-06 05:57:30|||||||||1
1738821460000|2025-02-06 05:57:40|4570.6|4564.6|4570.6|4564.6|4571.1|4565.1|4570.6|4564.6|1
1738821470000|2025-02-06 05:57:50|4570.5|4564.5|4569.8|4563.8|4570.5|4564.5|4569.8|4563.8|2
1738821480000|2025-02-06 05:58:00|4570.6|4564.6|4569.8|4563.8|4570.6|4564.6|4569.8|4563.8|0
1738821510000|2025-02-06 05:58:30|4569.6|4563.6|4569.3|4563.3|4569.6|4563.6|4569.3|4563.3|0
1738821520000|2025-02-06 05:58:40|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|2
1738821530000|2025-02-06 05:58:50|4568.5|4562.5|4568.6|4562.6|4568.6|4562.6|4568.5|4562.5|0
1738821550000|2025-02-06 05:59:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|2
1738821560000|2025-02-06 05:59:20|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.5|4563.5|0
1738821570000|2025-02-06 05:59:30|4569.5|4563.5|4569.5|4563.5|4569.6|4563.6|4569.5|4563.5|0
1738821580000|2025-02-06 05:59:40|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|4569.6|4563.6|0
1738821590000|2025-02-06 05:59:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1738821600000|2025-02-06 06:00:00|4570.5|4564.5|4569.6|4563.6|4570.6|4564.6|4569.6|4563.6|1
1738821610000|2025-02-06 06:00:10|4569.8|4563.8|4570.5|4564.5|4570.5|4564.5|4569.8|4563.8|0
1738821620000|2025-02-06 06:00:20|4570.6|4564.6|4571.1|4565.1|4571.1|4565.1|4570.6|4564.6|1
1738821630000|2025-02-06 06:00:30|4571.3|4565.3|4570.8|4564.8|4571.3|4565.3|4570.8|4564.8|2
1738821640000|2025-02-06 06:00:40|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1738821650000|2025-02-06 06:00:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1738821670000|2025-02-06 06:01:10|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1738821690000|2025-02-06 06:01:30|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|0
1738821700000|2025-02-06 06:01:40|4570.8|4564.8|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|0
1738821710000|2025-02-06 06:01:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|3
1738821720000|2025-02-06 06:02:00|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|0
1738821730000|2025-02-06 06:02:10|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|2
1738821750000|2025-02-06 06:02:30|4573|4567|4573.1|4567.1|4573.5|4567.5|4573|4567|3
1738821760000|2025-02-06 06:02:40|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1738821770000|2025-02-06 06:02:50|4573.1|4567.1|4573.6|4567.6|4573.6|4567.6|4572.8|4566.8|1
1738821780000|2025-02-06 06:03:00|4573.1|4567.1|4573.6|4567.6|4573.6|4567.6|4573.1|4567.1|0
1738821790000|2025-02-06 06:03:10|4574|4568|4572.8|4566.8|4574|4568|4572.6|4566.6|15
1738821800000|2025-02-06 06:03:20|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1738821810000|2025-02-06 06:03:30|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|2
1738821830000|2025-02-06 06:03:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1738821840000|2025-02-06 06:04:00|4571.6|4565.6|4571.8|4565.8|4572|4566|4571.6|4565.6|1
1738821850000|2025-02-06 06:04:10|4573|4567|4572.6|4566.6|4573|4567|4572.6|4566.6|1
1738821860000|2025-02-06 06:04:20|4572.5|4566.5|4572|4566|4572.5|4566.5|4571.6|4565.6|0
1738821880000|2025-02-06 06:04:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|2
1738821890000|2025-02-06 06:04:50|4572.6|4566.6|4573.5|4567.5|4573.6|4567.6|4572.6|4566.6|0
1738821900000|2025-02-06 06:05:00|4573.6|4567.6|4574|4568|4574|4568|4573.6|4567.6|0
1738821910000|2025-02-06 06:05:10|4573.6|4567.6|4573.6|4567.6|4574|4568|4573.6|4567.6|0
1738821920000|2025-02-06 06:05:20|4574|4568|4574|4568|4574|4568|4574|4568|0
1738821950000|2025-02-06 06:05:50|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|0
1738821960000|2025-02-06 06:06:00|4577.5|4571.5|4578.6|4572.6|4579.1|4573.1|4577.5|4571.5|56
1738821970000|2025-02-06 06:06:10|4579|4573|4578.6|4572.6|4579|4573|4578.6|4572.6|0
1738821980000|2025-02-06 06:06:20|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|4
1738822020000|2025-02-06 06:07:00|4578|4572|4577.8|4571.8|4578.1|4572.1|4577.6|4571.6|1
1738822030000|2025-02-06 06:07:10|4578.1|4572.1|4577.8|4571.8|4578.1|4572.1|4577.8|4571.8|0
1738822040000|2025-02-06 06:07:20|4578.1|4572.1|4576.6|4570.6|4578.1|4572.1|4576.6|4570.6|3
1738822060000|2025-02-06 06:07:40|4577|4571|4576.6|4570.6|4577|4571|4576.6|4570.6|0
1738822070000|2025-02-06 06:07:50|4577|4571|4576.6|4570.6|4577|4571|4576.6|4570.6|0
1738822080000|2025-02-06 06:08:00|4577|4571|4577|4571|4577|4571|4576.6|4570.6|0
1738822100000|2025-02-06 06:08:20|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1738822110000|2025-02-06 06:08:30|4577|4571|4576.6|4570.6|4577|4571|4576.6|4570.6|0
1738822130000|2025-02-06 06:08:50|4577|4571|4577|4571|4577|4571|4576.6|4570.6|0
1738822140000|2025-02-06 06:09:00|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|1
1738822150000|2025-02-06 06:09:10|4577.5|4571.5|4577.6|4571.6|4577.6|4571.6|4577.5|4571.5|0
1738822170000|2025-02-06 06:09:30|4578|4572|4577.6|4571.6|4578|4572|4577.6|4571.6|0
1738822190000|2025-02-06 06:09:50|4578|4572|4577.6|4571.6|4578|4572|4577.6|4571.6|1
1738822200000|2025-02-06 06:10:00|4577.5|4571.5|4576.6|4570.6|4577.5|4571.5|4576.6|4570.6|2
1738822210000|2025-02-06 06:10:10|||||||||1
1738822220000|2025-02-06 06:10:20|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|3
1738822250000|2025-02-06 06:10:50|4575.5|4569.5|4575.1|4569.1|4575.5|4569.5|4575.1|4569.1|1
1738822260000|2025-02-06 06:11:00|4575.5|4569.5|4576|4570|4576|4570|4575.5|4569.5|1
1738822270000|2025-02-06 06:11:10|4576.6|4570.6|4577|4571|4577|4571|4576.5|4570.5|4
1738822290000|2025-02-06 06:11:30|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|1
1738822320000|2025-02-06 06:12:00|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|0
1738822390000|2025-02-06 06:13:10|4575.6|4569.6|4576.5|4570.5|4576.5|4570.5|4575.6|4569.6|5
1738822400000|2025-02-06 06:13:20|4576.1|4570.1|4576.5|4570.5|4576.5|4570.5|4576.1|4570.1|0
1738822420000|2025-02-06 06:13:40|||||||||1
1738822430000|2025-02-06 06:13:50|4576.1|4570.1|4576|4570|4576.1|4570.1|4576|4570|0
1738822490000|2025-02-06 06:14:50|4575.6|4569.6|4575.5|4569.5|4575.6|4569.6|4575.5|4569.5|1
1738822520000|2025-02-06 06:15:20|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1738822530000|2025-02-06 06:15:30|||||||||1
1738822540000|2025-02-06 06:15:40|4575.5|4569.5|4575.6|4569.6|4575.6|4569.6|4575.5|4569.5|1
1738822550000|2025-02-06 06:15:50|4576|4570|4576|4570|4576.5|4570.5|4576|4570|0
1738822560000|2025-02-06 06:16:00|4576.3|4570.3|4576.5|4570.5|4576.5|4570.5|4576|4570|0
1738822620000|2025-02-06 06:17:00|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738822660000|2025-02-06 06:17:40|4574.6|4568.6|4575.5|4569.5|4575.5|4569.5|4574.6|4568.6|0
1738822680000|2025-02-06 06:18:00|4575.6|4569.6|4575.5|4569.5|4575.6|4569.6|4575.5|4569.5|0
1738822690000|2025-02-06 06:18:10|4575.3|4569.3|4575.5|4569.5|4575.5|4569.5|4575|4569|0
1738822700000|2025-02-06 06:18:20|4575.3|4569.3|4575.1|4569.1|4575.3|4569.3|4573.5|4567.5|6
1738822710000|2025-02-06 06:18:30|4575.5|4569.5|4575.1|4569.1|4575.5|4569.5|4575.1|4569.1|0
1738822720000|2025-02-06 06:18:40|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738822730000|2025-02-06 06:18:50|4576|4570|4576.6|4570.6|4576.6|4570.6|4576|4570|3
1738822740000|2025-02-06 06:19:00|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1738822750000|2025-02-06 06:19:10|4576.8|4570.8|4577.2|4571.2|4577.2|4571.2|4576.8|4570.8|0
1738822770000|2025-02-06 06:19:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|1
1738822780000|2025-02-06 06:19:40|4577.5|4571.5|4576.7|4570.7|4577.5|4571.5|4576.7|4570.7|1
1738822790000|2025-02-06 06:19:50|4576.5|4570.5|4575.7|4569.7|4576.5|4570.5|4575.7|4569.7|9
1738822800000|2025-02-06 06:20:00|4575|4569|4573.5|4567.5|4575|4569|4573.5|4567.5|4
1738822810000|2025-02-06 06:20:10|4573|4567|4573|4567|4573|4567|4573|4567|0
1738822820000|2025-02-06 06:20:20|4573.5|4567.5|4573.7|4567.7|4574|4568|4573.5|4567.5|1
1738822840000|2025-02-06 06:20:40|4574|4568|4574.5|4568.5|4574.5|4568.5|4574|4568|1
1738822850000|2025-02-06 06:20:50|4574.3|4568.3|4574|4568|4574.3|4568.3|4573.7|4567.7|0
1738822860000|2025-02-06 06:21:00|4574.2|4568.2|4573.2|4567.2|4574.2|4568.2|4573|4567|1
1738822870000|2025-02-06 06:21:10|4573|4567|4572.7|4566.7|4573|4567|4572.5|4566.5|0
1738822880000|2025-02-06 06:21:20|4573.5|4567.5|4572.7|4566.7|4573.5|4567.5|4572.7|4566.7|0
1738822890000|2025-02-06 06:21:30|4572.5|4566.5|4572.7|4566.7|4573.2|4567.2|4572.5|4566.5|0
1738822900000|2025-02-06 06:21:40|4573|4567|4572.7|4566.7|4573|4567|4572.7|4566.7|0
1738822910000|2025-02-06 06:21:50|4572.5|4566.5|4573.5|4567.5|4573.5|4567.5|4572.5|4566.5|0
1738822930000|2025-02-06 06:22:10|4573.7|4567.7|4573.5|4567.5|4573.7|4567.7|4573.5|4567.5|0
1738822970000|2025-02-06 06:22:50|4572.7|4566.7|4573|4567|4573|4567|4572.7|4566.7|0
1738822980000|2025-02-06 06:23:00|4572.7|4566.7|4571.5|4565.5|4573|4567|4571.5|4565.5|5
1738823020000|2025-02-06 06:23:40|4570.5|4564.5|4571|4565|4571|4565|4570.5|4564.5|0
1738823030000|2025-02-06 06:23:50|4571.2|4565.2|4571.5|4565.5|4571.5|4565.5|4571.2|4565.2|4
1738823040000|2025-02-06 06:24:00|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1738823050000|2025-02-06 06:24:10|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1738823060000|2025-02-06 06:24:20|4570.5|4564.5|4571|4565|4571|4565|4570.5|4564.5|0
1738823070000|2025-02-06 06:24:30|4571.3|4565.3|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|0
1738823120000|2025-02-06 06:25:20|4570|4564|4569.7|4563.7|4570|4564|4569.7|4563.7|1
1738823140000|2025-02-06 06:25:40|4570|4564|4569.5|4563.5|4570|4564|4569.3|4563.3|3
1738823150000|2025-02-06 06:25:50|4570|4564|4570|4564|4570|4564|4570|4564|0
1738823160000|2025-02-06 06:26:00|4570.2|4564.2|4570.5|4564.5|4570.5|4564.5|4570.2|4564.2|0
1738823180000|2025-02-06 06:26:20|4571|4565|4571|4565|4571|4565|4571|4565|0
1738823190000|2025-02-06 06:26:30|4570.7|4564.7|4571|4565|4571|4565|4570.7|4564.7|0
1738823220000|2025-02-06 06:27:00|4570.7|4564.7|4571|4565|4571|4565|4570.5|4564.5|1
1738823250000|2025-02-06 06:27:30|4572|4566|4572|4566|4572|4566|4572|4566|1
1738823280000|2025-02-06 06:28:00|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1738823360000|2025-02-06 06:29:20|4572.7|4566.7|4573.5|4567.5|4573.5|4567.5|4572.7|4566.7|1
1738823380000|2025-02-06 06:29:40|4573.7|4567.7|4574.5|4568.5|4574.5|4568.5|4573.7|4567.7|0
1738823390000|2025-02-06 06:29:50|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|1
1738823400000|2025-02-06 06:30:00|4573.3|4567.3|4572|4566|4573.3|4567.3|4571.5|4565.5|0
1738823420000|2025-02-06 06:30:20|4571.7|4565.7|4571|4565|4571.7|4565.7|4571|4565|1
1738823440000|2025-02-06 06:30:40|4571.5|4565.5|4571.5|4565.5|4572|4566|4571.5|4565.5|2
1738823450000|2025-02-06 06:30:50|4571|4565|4571.2|4565.2|4571.2|4565.2|4571|4565|0
1738823460000|2025-02-06 06:31:00|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4570|4564|2
1738823480000|2025-02-06 06:31:20|4570.7|4564.7|4571|4565|4571|4565|4570.7|4564.7|0
1738823490000|2025-02-06 06:31:30|4571.5|4565.5|4572|4566|4572.5|4566.5|4571.5|4565.5|3
1738823500000|2025-02-06 06:31:40|4572.5|4566.5|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|0
1738823510000|2025-02-06 06:31:50|4571|4565|4570.5|4564.5|4571|4565|4570.5|4564.5|0
1738823520000|2025-02-06 06:32:00|4570.8|4564.8|4571.5|4565.5|4571.5|4565.5|4570.8|4564.8|1
1738823540000|2025-02-06 06:32:20|4571.2|4565.2|4571.5|4565.5|4571.5|4565.5|4570.8|4564.8|1
1738823560000|2025-02-06 06:32:40|4571.7|4565.7|4570.5|4564.5|4571.7|4565.7|4570|4564|1
1738823580000|2025-02-06 06:33:00|4570.8|4564.8|4571.5|4565.5|4571.5|4565.5|4570.8|4564.8|1
1738823590000|2025-02-06 06:33:10|4571.7|4565.7|4573.5|4567.5|4573.5|4567.5|4571.7|4565.7|1
1738823600000|2025-02-06 06:33:20|4573.2|4567.2|4573.2|4567.2|4573.5|4567.5|4573.2|4567.2|0
1738823610000|2025-02-06 06:33:30|4573|4567|4572.8|4566.8|4573|4567|4572.7|4566.7|0
1738823620000|2025-02-06 06:33:40|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1738823640000|2025-02-06 06:34:00|4572.5|4566.5|4571.5|4565.5|4572.5|4566.5|4571.5|4565.5|0
1738823650000|2025-02-06 06:34:10|4570.8|4564.8|4570.7|4564.7|4570.8|4564.8|4570.5|4564.5|0
1738823660000|2025-02-06 06:34:20|4570.5|4564.5|4571|4565|4571|4565|4570.5|4564.5|0
1738823700000|2025-02-06 06:35:00|4571.3|4565.3|4572.5|4566.5|4572.5|4566.5|4571.3|4565.3|2
1738823730000|2025-02-06 06:35:30|4571.8|4565.8|4572.5|4566.5|4572.5|4566.5|4571.8|4565.8|0
1738823740000|2025-02-06 06:35:40|4575.5|4569.5|4577.2|4571.2|4577.2|4571.2|4575.5|4569.5|30
1738823750000|2025-02-06 06:35:50|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1738823760000|2025-02-06 06:36:00|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|1
1738823780000|2025-02-06 06:36:20|4577.5|4571.5|4577.2|4571.2|4577.5|4571.5|4577.2|4571.2|0
1738823790000|2025-02-06 06:36:30|4576.7|4570.7|4577.2|4571.2|4577.5|4571.5|4576.7|4570.7|2
1738823800000|2025-02-06 06:36:40|4576.8|4570.8|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|1
1738823810000|2025-02-06 06:36:50|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4
1738823820000|2025-02-06 06:37:00|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738823840000|2025-02-06 06:37:20|4575.7|4569.7|4576.7|4570.7|4576.7|4570.7|4575.7|4569.7|1
1738823860000|2025-02-06 06:37:40|4576.5|4570.5|4575.7|4569.7|4576.5|4570.5|4575.7|4569.7|0
1738823870000|2025-02-06 06:37:50|4576|4570|4576.5|4570.5|4576.5|4570.5|4576|4570|1
1738823880000|2025-02-06 06:38:00|4576.7|4570.7|4577.5|4571.5|4577.5|4571.5|4576.7|4570.7|1
1738823890000|2025-02-06 06:38:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1738823900000|2025-02-06 06:38:20|4576.8|4570.8|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|0
1738823910000|2025-02-06 06:38:30|4576.8|4570.8|4576.5|4570.5|4576.8|4570.8|4576.5|4570.5|0
1738823930000|2025-02-06 06:38:50|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|0
1738823940000|2025-02-06 06:39:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1738823950000|2025-02-06 06:39:10|4575.7|4569.7|4575.5|4569.5|4575.7|4569.7|4575.5|4569.5|0
1738823960000|2025-02-06 06:39:20|4575.7|4569.7|4574.5|4568.5|4575.7|4569.7|4573.7|4567.7|8
1738823970000|2025-02-06 06:39:30|4574|4568|4574|4568|4574|4568|4574|4568|0
1738823980000|2025-02-06 06:39:40|4573.3|4567.3|4572.5|4566.5|4573.3|4567.3|4572.5|4566.5|2
1738824010000|2025-02-06 06:40:10|4572.8|4566.8|4575.7|4569.7|4576.5|4570.5|4572.8|4566.8|7
1738824020000|2025-02-06 06:40:20|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|1
1738824030000|2025-02-06 06:40:30|4575.3|4569.3|4575|4569|4575.3|4569.3|4575|4569|2
1738824050000|2025-02-06 06:40:50|4574.8|4568.8|4574.5|4568.5|4574.8|4568.8|4574.5|4568.5|0
1738824060000|2025-02-06 06:41:00|4574.3|4568.3|4574.5|4568.5|4574.5|4568.5|4574|4568|1
1738824080000|2025-02-06 06:41:20|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1738824100000|2025-02-06 06:41:40|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1738824110000|2025-02-06 06:41:50|4573.5|4567.5|4572.5|4566.5|4573.5|4567.5|4572.5|4566.5|1
1738824120000|2025-02-06 06:42:00|4572|4566|4572|4566|4572|4566|4571.5|4565.5|0
1738824130000|2025-02-06 06:42:10|4571.5|4565.5|4573.5|4567.5|4573.5|4567.5|4571.5|4565.5|2
1738824150000|2025-02-06 06:42:30|4573.2|4567.2|4573.5|4567.5|4573.5|4567.5|4573.2|4567.2|0
1738824160000|2025-02-06 06:42:40|4573.2|4567.2|4572.5|4566.5|4573.2|4567.2|4572.5|4566.5|0
1738824170000|2025-02-06 06:42:50|4572.7|4566.7|4569.5|4563.5|4573|4567|4569.5|4563.5|5
1738824180000|2025-02-06 06:43:00|4569.7|4563.7|4569.5|4563.5|4569.7|4563.7|4569.5|4563.5|2
1738824200000|2025-02-06 06:43:20|4569|4563|4569.5|4563.5|4569.5|4563.5|4568.7|4562.7|4
1738824210000|2025-02-06 06:43:30|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1738824220000|2025-02-06 06:43:40|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|0
1738824240000|2025-02-06 06:44:00|4569.7|4563.7|4569.7|4563.7|4570|4564|4569.7|4563.7|1
1738824250000|2025-02-06 06:44:10|4570|4564|4569.7|4563.7|4570|4564|4569.7|4563.7|0
1738824260000|2025-02-06 06:44:20|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|1
1738824270000|2025-02-06 06:44:30|4568.8|4562.8|4568.7|4562.7|4568.8|4562.8|4568.7|4562.7|0
1738824280000|2025-02-06 06:44:40|4569.2|4563.2|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|0
1738824290000|2025-02-06 06:44:50|4568.8|4562.8|4570|4564|4570|4564|4568.8|4562.8|0
1738824300000|2025-02-06 06:45:00|4571.7|4565.7|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|9
1738824310000|2025-02-06 06:45:10|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1738824320000|2025-02-06 06:45:20|4572.5|4566.5|4572.2|4566.2|4572.5|4566.5|4572.2|4566.2|0
1738824330000|2025-02-06 06:45:30|4571.5|4565.5|4571.7|4565.7|4571.7|4565.7|4571.5|4565.5|0
1738824350000|2025-02-06 06:45:50|4571.8|4565.8|4571.7|4565.7|4571.8|4565.8|4571.7|4565.7|0
1738824360000|2025-02-06 06:46:00|4571.8|4565.8|4571.7|4565.7|4571.8|4565.8|4571.7|4565.7|1
1738824370000|2025-02-06 06:46:10|4571.5|4565.5|4571.2|4565.2|4571.5|4565.5|4571.2|4565.2|1
1738824380000|2025-02-06 06:46:20|4570.7|4564.7|4571.7|4565.7|4571.7|4565.7|4570.5|4564.5|1
1738824390000|2025-02-06 06:46:30|4571.8|4565.8|4572.2|4566.2|4572.5|4566.5|4571.8|4565.8|0
1738824410000|2025-02-06 06:46:50|4572.5|4566.5|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|0
1738824420000|2025-02-06 06:47:00|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4572.8|4566.8|1
1738824430000|2025-02-06 06:47:10|4573.2|4567.2|4573.2|4567.2|4573.5|4567.5|4573.2|4567.2|0
1738824440000|2025-02-06 06:47:20|4573.5|4567.5|4572.7|4566.7|4573.5|4567.5|4572.7|4566.7|0
1738824450000|2025-02-06 06:47:30|||||||||1
1738824490000|2025-02-06 06:48:10|4571.8|4565.8|4571.8|4565.8|4572.5|4566.5|4571.8|4565.8|1
1738824500000|2025-02-06 06:48:20|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1738824520000|2025-02-06 06:48:40|4572.4|4566.4|4572.5|4566.5|4572.5|4566.5|4572.4|4566.4|2
1738824530000|2025-02-06 06:48:50|4572.2|4566.2|4572.5|4566.5|4572.5|4566.5|4572.2|4566.2|0
1738824540000|2025-02-06 06:49:00|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1738824550000|2025-02-06 06:49:10|4571.8|4565.8|4570.7|4564.7|4571.8|4565.8|4570.7|4564.7|0
1738824580000|2025-02-06 06:49:40|4570.3|4564.3|4568.7|4562.7|4570.3|4564.3|4568.4|4562.4|8
1738824590000|2025-02-06 06:49:50|4568.5|4562.5|4568.7|4562.7|4568.7|4562.7|4568.5|4562.5|0
1738824600000|2025-02-06 06:50:00|4568.5|4562.5|4566.7|4560.7|4568.7|4562.7|4566.7|4560.7|3
1738824610000|2025-02-06 06:50:10|4566.8|4560.8|4568.5|4562.5|4568.5|4562.5|4566.8|4560.8|1
1738824620000|2025-02-06 06:50:20|4568.2|4562.2|4568.2|4562.2|4568.5|4562.5|4568.2|4562.2|0
1738824630000|2025-02-06 06:50:30|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.5|4561.5|0
1738824640000|2025-02-06 06:50:40|4567.5|4561.5|4567.5|4561.5|4567.7|4561.7|4567.5|4561.5|1
1738824660000|2025-02-06 06:51:00|4567.7|4561.7|4568.5|4562.5|4568.5|4562.5|4567.7|4561.7|1
1738824670000|2025-02-06 06:51:10|4568.7|4562.7|4567.5|4561.5|4568.7|4562.7|4567.5|4561.5|1
1738824680000|2025-02-06 06:51:20|4567.7|4561.7|4567.8|4561.8|4568|4562|4567.5|4561.5|0
1738824690000|2025-02-06 06:51:30|4568.5|4562.5|4567.7|4561.7|4568.5|4562.5|4567.5|4561.5|0
1738824700000|2025-02-06 06:51:40|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|0
1738824710000|2025-02-06 06:51:50|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|0
1738824720000|2025-02-06 06:52:00|4567.8|4561.8|4568.5|4562.5|4568.5|4562.5|4567.8|4561.8|0
1738824730000|2025-02-06 06:52:10|4568.2|4562.2|4568.5|4562.5|4568.5|4562.5|4568.2|4562.2|0
1738824760000|2025-02-06 06:52:40|4568.2|4562.2|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|0
1738824770000|2025-02-06 06:52:50|4567.8|4561.8|4569.5|4563.5|4569.5|4563.5|4567.8|4561.8|3
1738824790000|2025-02-06 06:53:10|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1738824800000|2025-02-06 06:53:20|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4569.7|4563.7|0
1738824810000|2025-02-06 06:53:30|4569.3|4563.3|4569.5|4563.5|4569.5|4563.5|4569.3|4563.3|4
1738824820000|2025-02-06 06:53:40|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1738824830000|2025-02-06 06:53:50|4569.5|4563.5|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1738824840000|2025-02-06 06:54:00|4568.7|4562.7|4568.5|4562.5|4568.7|4562.7|4568.5|4562.5|1
1738824850000|2025-02-06 06:54:10|4568.7|4562.7|4569.5|4563.5|4569.5|4563.5|4568.7|4562.7|0
1738824870000|2025-02-06 06:54:30|4569.4|4563.4|4569.7|4563.7|4569.7|4563.7|4568.8|4562.8|0
1738824880000|2025-02-06 06:54:40|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1738824900000|2025-02-06 06:55:00|4569.7|4563.7|4568.5|4562.5|4569.7|4563.7|4568.5|4562.5|0
1738824910000|2025-02-06 06:55:10|4568.7|4562.7|4568.7|4562.7|4568.8|4562.8|4568.7|4562.7|0
1738824920000|2025-02-06 06:55:20|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|1
1738824930000|2025-02-06 06:55:30|4569.7|4563.7|4568.5|4562.5|4569.7|4563.7|4568.5|4562.5|1
1738824940000|2025-02-06 06:55:40|4568.7|4562.7|4569.5|4563.5|4569.5|4563.5|4568.7|4562.7|0
1738824960000|2025-02-06 06:56:00|4569.2|4563.2|4567.7|4561.7|4569.2|4563.2|4567.7|4561.7|2
1738824970000|2025-02-06 06:56:10|4566.5|4560.5|4567.5|4561.5|4567.5|4561.5|4566.5|4560.5|2
1738824980000|2025-02-06 06:56:20|4567.7|4561.7|4567.8|4561.8|4567.8|4561.8|4567.7|4561.7|0
1738825000000|2025-02-06 06:56:40|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|4568.2|4562.2|0
1738825010000|2025-02-06 06:56:50|4568.3|4562.3|4569.2|4563.2|4569.5|4563.5|4568.3|4562.3|2
1738825020000|2025-02-06 06:57:00|4568.8|4562.8|4568.8|4562.8|4569.2|4563.2|4567.7|4561.7|4
1738825030000|2025-02-06 06:57:10|4569.2|4563.2|4569.8|4563.8|4569.8|4563.8|4569.2|4563.2|0
1738825040000|2025-02-06 06:57:20|4569.5|4563.5|4569.8|4563.8|4569.8|4563.8|4569.5|4563.5|0
1738825080000|2025-02-06 06:58:00|4569.3|4563.3|4568.8|4562.8|4569.5|4563.5|4568.8|4562.8|3
1738825090000|2025-02-06 06:58:10|4568.7|4562.7|4568.8|4562.8|4568.8|4562.8|4568.5|4562.5|1
1738825100000|2025-02-06 06:58:20|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1738825110000|2025-02-06 06:58:30|4568.8|4562.8|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|1
1738825120000|2025-02-06 06:58:40|4568.5|4562.5|4567.8|4561.8|4568.5|4562.5|4567.8|4561.8|0
1738825130000|2025-02-06 06:58:50|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1738825140000|2025-02-06 06:59:00|4568.2|4562.2|4570|4564|4570|4564|4568.2|4562.2|1
1738825150000|2025-02-06 06:59:10|4569.5|4563.5|4570|4564|4570|4564|4569.5|4563.5|0
1738825160000|2025-02-06 06:59:20|4569.7|4563.7|4568.8|4562.8|4569.7|4563.7|4568.8|4562.8|0
1738825180000|2025-02-06 06:59:40|4569.5|4563.5|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1738825190000|2025-02-06 06:59:50|4569.5|4563.5|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1738825200000|2025-02-06 07:00:00|4570.2|4564.2|4569.8|4563.8|4570.7|4564.7|4569.8|4563.8|3
1738825220000|2025-02-06 07:00:20|4570.7|4564.7|4570.8|4564.8|4570.8|4564.8|4570.7|4564.7|1
1738825230000|2025-02-06 07:00:30|4571.5|4565.5|4572.7|4566.7|4572.7|4566.7|4571.5|4565.5|1
1738825240000|2025-02-06 07:00:40|4572.3|4566.3|4570.8|4564.8|4572.3|4566.3|4570.7|4564.7|2
1738825250000|2025-02-06 07:00:50|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|0
1738825260000|2025-02-06 07:01:00|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1738825270000|2025-02-06 07:01:10|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|2
1738825280000|2025-02-06 07:01:20|4570.8|4564.8|4570.8|4564.8|4571|4565|4570.8|4564.8|2
1738825300000|2025-02-06 07:01:40|4571.5|4565.5|4573.3|4567.3|4573.3|4567.3|4571.5|4565.5|1
1738825310000|2025-02-06 07:01:50|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|5
1738825330000|2025-02-06 07:02:10|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1738825340000|2025-02-06 07:02:20|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|1
1738825350000|2025-02-06 07:02:30|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1738825370000|2025-02-06 07:02:50|4573|4567|4572.8|4566.8|4573|4567|4572.8|4566.8|2
1738825410000|2025-02-06 07:03:30|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|1
1738825430000|2025-02-06 07:03:50|4572|4566|4569.8|4563.8|4572|4566|4569.8|4563.8|4
1738825440000|2025-02-06 07:04:00|4569.7|4563.7|4569.5|4563.5|4569.7|4563.7|4569.5|4563.5|1
1738825450000|2025-02-06 07:04:10|4569.7|4563.7|4569.2|4563.2|4569.7|4563.7|4568.8|4562.8|1
1738825460000|2025-02-06 07:04:20|4568.8|4562.8|4568.7|4562.7|4568.8|4562.8|4568.7|4562.7|0
1738825480000|2025-02-06 07:04:40|4568.8|4562.8|4569.5|4563.5|4569.5|4563.5|4568.8|4562.8|1
1738825490000|2025-02-06 07:04:50|4569.2|4563.2|4569.5|4563.5|4569.5|4563.5|4569.2|4563.2|0
1738825500000|2025-02-06 07:05:00|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.5|4563.5|0
1738825510000|2025-02-06 07:05:10|4569.5|4563.5|4569.5|4563.5|4569.7|4563.7|4569.5|4563.5|0
1738825560000|2025-02-06 07:06:00|4568.8|4562.8|4569.5|4563.5|4569.5|4563.5|4568.8|4562.8|1
1738825570000|2025-02-06 07:06:10|4569.2|4563.2|4569.5|4563.5|4569.5|4563.5|4568.8|4562.8|0
1738825610000|2025-02-06 07:06:50|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1738825620000|2025-02-06 07:07:00|4570.5|4564.5|4569.8|4563.8|4570.5|4564.5|4569.8|4563.8|0
1738825630000|2025-02-06 07:07:10|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1738825640000|2025-02-06 07:07:20|4570.5|4564.5|4570.2|4564.2|4570.5|4564.5|4570.2|4564.2|0
1738825670000|2025-02-06 07:07:50|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1738825680000|2025-02-06 07:08:00|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1738825690000|2025-02-06 07:08:10|4570.5|4564.5|4570.2|4564.2|4570.5|4564.5|4570.2|4564.2|0
1738825700000|2025-02-06 07:08:20|4569.7|4563.7|4570.2|4564.2|4570.2|4564.2|4569.7|4563.7|0
1738825710000|2025-02-06 07:08:30|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|4569.8|4563.8|0
1738825720000|2025-02-06 07:08:40|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|0
1738825730000|2025-02-06 07:08:50|4569.8|4563.8|4571|4565|4571|4565|4569.8|4563.8|0
1738825740000|2025-02-06 07:09:00|4570.7|4564.7|4571|4565|4571|4565|4570.7|4564.7|0
1738825750000|2025-02-06 07:09:10|4571.3|4565.3|4572|4566|4572|4566|4571.3|4565.3|1
1738825760000|2025-02-06 07:09:20|||||||||1
1738825780000|2025-02-06 07:09:40|4571.7|4565.7|4572|4566|4572|4566|4571.5|4565.5|3
1738825790000|2025-02-06 07:09:50|4571.7|4565.7|4572.7|4566.7|4573.5|4567.5|4571.7|4565.7|1
1738825800000|2025-02-06 07:10:00|4572.8|4566.8|4574.7|4568.7|4574.7|4568.7|4572.7|4566.7|3
1738825810000|2025-02-06 07:10:10|4574.5|4568.5|4574.2|4568.2|4574.7|4568.7|4574.2|4568.2|1
1738825820000|2025-02-06 07:10:20|4574.8|4568.8|4575.5|4569.5|4575.5|4569.5|4574.8|4568.8|1
1738825850000|2025-02-06 07:10:50|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|2
1738825900000|2025-02-06 07:11:40|4576|4570|4575.8|4569.8|4576|4570|4575.7|4569.7|2
1738825910000|2025-02-06 07:11:50|4575.7|4569.7|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|0
1738825920000|2025-02-06 07:12:00|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|0
1738825930000|2025-02-06 07:12:10|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1738825940000|2025-02-06 07:12:20|4576.5|4570.5|4576.2|4570.2|4576.5|4570.5|4575.8|4569.8|0
1738825950000|2025-02-06 07:12:30|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|2
1738825960000|2025-02-06 07:12:40|4576.7|4570.7|4576.8|4570.8|4576.8|4570.8|4576.7|4570.7|0
1738825970000|2025-02-06 07:12:50|4576.7|4570.7|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|0
1738825980000|2025-02-06 07:13:00|4576.8|4570.8|4575.8|4569.8|4576.8|4570.8|4575.8|4569.8|1
1738825990000|2025-02-06 07:13:10|4575.7|4569.7|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|0
1738826000000|2025-02-06 07:13:20|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|0
1738826010000|2025-02-06 07:13:30|4576.2|4570.2|4576.5|4570.5|4576.5|4570.5|4576.2|4570.2|0
1738826020000|2025-02-06 07:13:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1738826030000|2025-02-06 07:13:50|4576.5|4570.5|4576.7|4570.7|4577.2|4571.2|4576.5|4570.5|0
1738826040000|2025-02-06 07:14:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1738826080000|2025-02-06 07:14:40|4576.2|4570.2|4578.5|4572.5|4579.2|4573.2|4575.7|4569.7|5
1738826090000|2025-02-06 07:14:50|4579|4573|4578.2|4572.2|4579.7|4573.7|4578.2|4572.2|7
1738826100000|2025-02-06 07:15:00|4578.5|4572.5|4579.5|4573.5|4579.5|4573.5|4578.5|4572.5|1
1738826110000|2025-02-06 07:15:10|4579.2|4573.2|4578.5|4572.5|4579.2|4573.2|4578.5|4572.5|3
1738826120000|2025-02-06 07:15:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738826130000|2025-02-06 07:15:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1738826140000|2025-02-06 07:15:40|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|2
1738826160000|2025-02-06 07:16:00|4577.7|4571.7|4578.7|4572.7|4578.7|4572.7|4577.7|4571.7|1
1738826170000|2025-02-06 07:16:10|4579|4573|4579|4573|4579|4573|4579|4573|0
1738826180000|2025-02-06 07:16:20|4579.4|4573.4|4579.7|4573.7|4579.7|4573.7|4579.4|4573.4|2
1738826190000|2025-02-06 07:16:30|4579.5|4573.5|4579.7|4573.7|4579.7|4573.7|4579.5|4573.5|0
1738826230000|2025-02-06 07:17:10|4579.5|4573.5|4579.7|4573.7|4580|4574|4579|4573|8
1738826260000|2025-02-06 07:17:40|4580|4574|4579.7|4573.7|4580|4574|4579.7|4573.7|0
1738826270000|2025-02-06 07:17:50|4580|4574|4579.7|4573.7|4580|4574|4579.7|4573.7|0
1738826290000|2025-02-06 07:18:10|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|2
1738826300000|2025-02-06 07:18:20|4578.8|4572.8|4579.2|4573.2|4579.2|4573.2|4578.8|4572.8|0
1738826310000|2025-02-06 07:18:30|4579.3|4573.3|4580|4574|4580|4574|4579.3|4573.3|0
1738826330000|2025-02-06 07:18:50|4580.7|4574.7|4581.2|4575.2|4581.2|4575.2|4580.7|4574.7|13
1738826340000|2025-02-06 07:19:00|4582|4576|4581.5|4575.5|4582|4576|4581.5|4575.5|1
1738826350000|2025-02-06 07:19:10|4581.7|4575.7|4582|4576|4582|4576|4581.5|4575.5|0
1738826360000|2025-02-06 07:19:20|4581.9|4575.9|4582|4576|4582|4576|4581.5|4575.5|1
1738826390000|2025-02-06 07:19:50|||||||||3
1738826400000|2025-02-06 07:20:00|4581.5|4575.5|4581.2|4575.2|4581.5|4575.5|4581.2|4575.2|6
1738826410000|2025-02-06 07:20:10|4580.7|4574.7|4581|4575|4581|4575|4580.5|4574.5|0
1738826420000|2025-02-06 07:20:20|4581.5|4575.5|4582|4576|4582.5|4576.5|4581.5|4575.5|2
1738826430000|2025-02-06 07:20:30|4581.7|4575.7|4582|4576|4582|4576|4581.7|4575.7|0
1738826460000|2025-02-06 07:21:00|4582.7|4576.7|4583|4577|4583|4577|4582.7|4576.7|1
1738826470000|2025-02-06 07:21:10|||||||||2
1738826490000|2025-02-06 07:21:30|4582.7|4576.7|4583|4577|4583|4577|4582.7|4576.7|0
1738826500000|2025-02-06 07:21:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1738826510000|2025-02-06 07:21:50|4583|4577|4583|4577|4583|4577|4583|4577|0
1738826520000|2025-02-06 07:22:00|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|2
1738826530000|2025-02-06 07:22:10|4581.7|4575.7|4581.2|4575.2|4581.7|4575.7|4581.2|4575.2|0
1738826540000|2025-02-06 07:22:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.5|4574.5|0
1738826570000|2025-02-06 07:22:50|||||||||1
1738826590000|2025-02-06 07:23:10|4581|4575|4582|4576|4582|4576|4581|4575|2
1738826600000|2025-02-06 07:23:20|4582.2|4576.2|4582.7|4576.7|4582.7|4576.7|4582.2|4576.2|1
1738826610000|2025-02-06 07:23:30|4583|4577|4583|4577|4583|4577|4582.3|4576.3|12
1738826620000|2025-02-06 07:23:40|4582.7|4576.7|4582.7|4576.7|4583|4577|4582.7|4576.7|1
1738826640000|2025-02-06 07:24:00|4583|4577|4582.7|4576.7|4583|4577|4582.7|4576.7|1
1738826650000|2025-02-06 07:24:10|4583|4577|4583|4577|4583|4577|4583|4577|1
1738826660000|2025-02-06 07:24:20|4582.7|4576.7|4582.2|4576.2|4582.7|4576.7|4582.2|4576.2|4
1738826670000|2025-02-06 07:24:30|4583|4577|4582.5|4576.5|4583|4577|4582.5|4576.5|12
1738826680000|2025-02-06 07:24:40|4582.2|4576.2|4582.5|4576.5|4582.5|4576.5|4582.2|4576.2|0
1738826690000|2025-02-06 07:24:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738826700000|2025-02-06 07:25:00|4581.2|4575.2|4581.5|4575.5|4581.5|4575.5|4581.2|4575.2|2
1738826710000|2025-02-06 07:25:10|4581|4575|4581|4575|4581|4575|4581|4575|0
1738826750000|2025-02-06 07:25:50|4580.9|4574.9|4580.5|4574.5|4580.9|4574.9|4580.5|4574.5|1
1738826760000|2025-02-06 07:26:00|4580.4|4574.4|4580|4574|4580.5|4574.5|4580|4574|1
1738826770000|2025-02-06 07:26:10|4580.2|4574.2|4580.5|4574.5|4580.5|4574.5|4580.2|4574.2|0
1738826780000|2025-02-06 07:26:20|4580.4|4574.4|4580.5|4574.5|4580.5|4574.5|4580|4574|1
1738826800000|2025-02-06 07:26:40|4580.2|4574.2|4580|4574|4580.2|4574.2|4580|4574|0
1738826820000|2025-02-06 07:27:00|4580.7|4574.7|4580.7|4574.7|4581|4575|4580.7|4574.7|1
1738826880000|2025-02-06 07:28:00|4581|4575|4580.7|4574.7|4581|4575|4580.7|4574.7|0
1738826900000|2025-02-06 07:28:20|4580|4574|4580.5|4574.5|4580.5|4574.5|4580|4574|4
1738826920000|2025-02-06 07:28:40|4580|4574|4580|4574|4580|4574|4580|4574|0
1738826930000|2025-02-06 07:28:50|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|1
1738826950000|2025-02-06 07:29:10|4579.9|4573.9|4580.5|4574.5|4580.5|4574.5|4579.5|4573.5|1
1738826970000|2025-02-06 07:29:30|4580.4|4574.4|4580.5|4574.5|4580.5|4574.5|4580.2|4574.2|0
1738826990000|2025-02-06 07:29:50|4580.7|4574.7|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1738827000000|2025-02-06 07:30:00|4580.7|4574.7|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|1
1738827020000|2025-02-06 07:30:20|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|2
1738827030000|2025-02-06 07:30:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1738827040000|2025-02-06 07:30:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.5|4575.5|0
1738827050000|2025-02-06 07:30:50|4580.7|4574.7|4581|4575|4581|4575|4580.7|4574.7|2
1738827060000|2025-02-06 07:31:00|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1738827070000|2025-02-06 07:31:10|4580.7|4574.7|4581|4575|4581|4575|4580.5|4574.5|0
1738827080000|2025-02-06 07:31:20|4581.2|4575.2|4581.5|4575.5|4581.5|4575.5|4581.2|4575.2|0
1738827090000|2025-02-06 07:31:30|4581|4575|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1738827110000|2025-02-06 07:31:50|4581|4575|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1738827120000|2025-02-06 07:32:00|4580.7|4574.7|4581|4575|4581|4575|4580.7|4574.7|0
1738827130000|2025-02-06 07:32:10|4580.9|4574.9|4579.5|4573.5|4580.9|4574.9|4579.5|4573.5|0
1738827140000|2025-02-06 07:32:20|4579.4|4573.4|4579.5|4573.5|4579.5|4573.5|4579.4|4573.4|1
1738827150000|2025-02-06 07:32:30|4579.2|4573.2|4579|4573|4579.2|4573.2|4578.5|4572.5|0
1738827160000|2025-02-06 07:32:40|4578.7|4572.7|4578|4572|4578.7|4572.7|4578|4572|0
1738827170000|2025-02-06 07:32:50|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1738827180000|2025-02-06 07:33:00|4578|4572|4578|4572|4578|4572|4577.5|4571.5|0
1738827190000|2025-02-06 07:33:10|4577.5|4571.5|4577.5|4571.5|4577.7|4571.7|4577.5|4571.5|2
1738827200000|2025-02-06 07:33:20|4577.7|4571.7|4577|4571|4577.7|4571.7|4577|4571|0
1738827210000|2025-02-06 07:33:30|4577.2|4571.2|4576.7|4570.7|4577.2|4571.2|4576.7|4570.7|4
1738827240000|2025-02-06 07:34:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|2
1738827250000|2025-02-06 07:34:10|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1738827260000|2025-02-06 07:34:20|4576.5|4570.5|4576.2|4570.2|4576.5|4570.5|4576.2|4570.2|0
1738827270000|2025-02-06 07:34:30|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1738827280000|2025-02-06 07:34:40|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1738827290000|2025-02-06 07:34:50|4576|4570|4576.5|4570.5|4576.5|4570.5|4576|4570|1
1738827320000|2025-02-06 07:35:20|||||||||1
1738827330000|2025-02-06 07:35:30|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738827350000|2025-02-06 07:35:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4574.7|4568.7|4
1738827360000|2025-02-06 07:36:00|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.2|4569.2|0
1738827380000|2025-02-06 07:36:20|4575.2|4569.2|4575.5|4569.5|4575.5|4569.5|4575.2|4569.2|0
1738827390000|2025-02-06 07:36:30|4574.7|4568.7|4575.2|4569.2|4575.2|4569.2|4574.7|4568.7|0
1738827400000|2025-02-06 07:36:40|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738827410000|2025-02-06 07:36:50|4574.7|4568.7|4575.5|4569.5|4575.5|4569.5|4574.7|4568.7|0
1738827420000|2025-02-06 07:37:00|4575.2|4569.2|4574.5|4568.5|4575.5|4569.5|4574.5|4568.5|1
1738827430000|2025-02-06 07:37:10|4574.9|4568.9|4575.5|4569.5|4575.5|4569.5|4574.9|4568.9|0
1738827440000|2025-02-06 07:37:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1738827450000|2025-02-06 07:37:30|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|0
1738827490000|2025-02-06 07:38:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738827520000|2025-02-06 07:38:40|4575.9|4569.9|4576.2|4570.2|4576.5|4570.5|4575.9|4569.9|1
1738827530000|2025-02-06 07:38:50|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1738827540000|2025-02-06 07:39:00|4577.5|4571.5|4577.2|4571.2|4578.2|4572.2|4577.2|4571.2|4
1738827550000|2025-02-06 07:39:10|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1738827560000|2025-02-06 07:39:20|||||||||1
1738827570000|2025-02-06 07:39:30|4576.7|4570.7|4576.5|4570.5|4576.7|4570.7|4576.5|4570.5|0
1738827580000|2025-02-06 07:39:40|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.7|4569.7|0
1738827600000|2025-02-06 07:40:00|4575.7|4569.7|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|1
1738827610000|2025-02-06 07:40:10|4575.9|4569.9|4576.2|4570.2|4576.2|4570.2|4575.9|4569.9|0
1738827620000|2025-02-06 07:40:20|4575.9|4569.9|4575.7|4569.7|4575.9|4569.9|4575.5|4569.5|0
1738827650000|2025-02-06 07:40:50|||||||||1
1738827670000|2025-02-06 07:41:10|4574.7|4568.7|4575.7|4569.7|4575.7|4569.7|4574.7|4568.7|3
1738827680000|2025-02-06 07:41:20|4575.9|4569.9|4576.5|4570.5|4576.5|4570.5|4575.9|4569.9|2
1738827720000|2025-02-06 07:42:00|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738827730000|2025-02-06 07:42:10|4575.9|4569.9|4576.5|4570.5|4576.5|4570.5|4575.9|4569.9|1
1738827740000|2025-02-06 07:42:20|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1738827750000|2025-02-06 07:42:30|4575.9|4569.9|4574.7|4568.7|4575.9|4569.9|4574.7|4568.7|0
1738827760000|2025-02-06 07:42:40|4574.9|4568.9|4575.5|4569.5|4575.5|4569.5|4574.9|4568.9|2
1738827770000|2025-02-06 07:42:50|4575.7|4569.7|4574.7|4568.7|4575.7|4569.7|4574|4568|2
1738827780000|2025-02-06 07:43:00|4574.5|4568.5|4574.7|4568.7|4574.7|4568.7|4574.2|4568.2|0
1738827800000|2025-02-06 07:43:20|4575|4569|4574.9|4568.9|4575.5|4569.5|4574.9|4568.9|0
1738827810000|2025-02-06 07:43:30|4575.5|4569.5|4574.9|4568.9|4575.5|4569.5|4574.9|4568.9|0
1738827820000|2025-02-06 07:43:40|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1738827840000|2025-02-06 07:44:00|4575.5|4569.5|4574.9|4568.9|4575.5|4569.5|4574.9|4568.9|0
1738827850000|2025-02-06 07:44:10|4574.5|4568.5|4573.5|4567.5|4574.5|4568.5|4573.5|4567.5|3
1738827870000|2025-02-06 07:44:30|4572.9|4566.9|4573.5|4567.5|4573.5|4567.5|4572.9|4566.9|0
1738827880000|2025-02-06 07:44:40|4573.7|4567.7|4574.2|4568.2|4574.5|4568.5|4573.7|4567.7|1
1738827890000|2025-02-06 07:44:50|4574.5|4568.5|4574.7|4568.7|4574.7|4568.7|4574.5|4568.5|0
1738827900000|2025-02-06 07:45:00|4575|4569|4574.7|4568.7|4575|4569|4574.7|4568.7|0
1738827910000|2025-02-06 07:45:10|4574.5|4568.5|4573.9|4567.9|4574.5|4568.5|4573.9|4567.9|2
1738827930000|2025-02-06 07:45:30|4574.5|4568.5|4574.2|4568.2|4574.5|4568.5|4574.2|4568.2|0
1738827940000|2025-02-06 07:45:40|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1738827950000|2025-02-06 07:45:50|4574.7|4568.7|4574.5|4568.5|4574.7|4568.7|4574.5|4568.5|0
1738827960000|2025-02-06 07:46:00|4574.2|4568.2|4574.2|4568.2|4574.5|4568.5|4574.2|4568.2|0
1738827970000|2025-02-06 07:46:10|4574.5|4568.5|4574.9|4568.9|4574.9|4568.9|4574.5|4568.5|1
1738827980000|2025-02-06 07:46:20|4575.5|4569.5|4575.7|4569.7|4575.7|4569.7|4575.5|4569.5|0
1738827990000|2025-02-06 07:46:30|4575.5|4569.5|4576.5|4570.5|4576.5|4570.5|4575.5|4569.5|0
1738828000000|2025-02-06 07:46:40|4575.9|4569.9|4576.7|4570.7|4576.7|4570.7|4575.9|4569.9|5
1738828010000|2025-02-06 07:46:50|4576.5|4570.5|4576.5|4570.5|4576.7|4570.7|4576.5|4570.5|0
1738828020000|2025-02-06 07:47:00|4575.9|4569.9|4575.9|4569.9|4576.5|4570.5|4575.9|4569.9|0
1738828040000|2025-02-06 07:47:20|4576.5|4570.5|4576.7|4570.7|4576.7|4570.7|4576.5|4570.5|0
1738828050000|2025-02-06 07:47:30|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1738828070000|2025-02-06 07:47:50|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1738828080000|2025-02-06 07:48:00|4576.5|4570.5|4577.2|4571.2|4577.2|4571.2|4576.4|4570.4|1
1738828090000|2025-02-06 07:48:10|4577.5|4571.5|4575.5|4569.5|4577.5|4571.5|4575.5|4569.5|7
1738828130000|2025-02-06 07:48:50|4575|4569|4575|4569|4575|4569|4575|4569|0
1738828140000|2025-02-06 07:49:00|4575.2|4569.2|4575|4569|4575.2|4569.2|4575|4569|0
1738828150000|2025-02-06 07:49:10|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1738828170000|2025-02-06 07:49:30|4575.4|4569.4|4576|4570|4576|4570|4575.4|4569.4|0
1738828210000|2025-02-06 07:50:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|1
1738828250000|2025-02-06 07:50:50|4576|4570|4576|4570|4576|4570|4576|4570|0
1738828260000|2025-02-06 07:51:00|4575.7|4569.7|4576|4570|4576|4570|4575.7|4569.7|0
1738828290000|2025-02-06 07:51:30|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738828300000|2025-02-06 07:51:40|4576|4570|4575.7|4569.7|4576|4570|4575.7|4569.7|0
1738828310000|2025-02-06 07:51:50|4575|4569|4575|4569|4575|4569|4575|4569|5
1738828320000|2025-02-06 07:52:00|4575.5|4569.5|4574|4568|4575.5|4569.5|4574|4568|3
1738828330000|2025-02-06 07:52:10|4574.2|4568.2|4574.5|4568.5|4574.5|4568.5|4574|4568|0
1738828340000|2025-02-06 07:52:20|4574.7|4568.7|4575|4569|4575|4569|4574.7|4568.7|0
1738828350000|2025-02-06 07:52:30|4575.7|4569.7|4575.7|4569.7|4576|4570|4575.7|4569.7|3
1738828380000|2025-02-06 07:53:00|4576|4570|4576|4570|4576|4570|4576|4570|0
1738828390000|2025-02-06 07:53:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738828400000|2025-02-06 07:53:20|4576|4570|4577.2|4571.2|4577.7|4571.7|4576|4570|5
1738828410000|2025-02-06 07:53:30|4577.5|4571.5|4578.2|4572.2|4578.5|4572.5|4577.5|4571.5|0
1738828420000|2025-02-06 07:53:40|4578.5|4572.5|4578.9|4572.9|4578.9|4572.9|4578.5|4572.5|0
1738828430000|2025-02-06 07:53:50|4579|4573|4579.5|4573.5|4579.7|4573.7|4579|4573|0
1738828440000|2025-02-06 07:54:00|4579.7|4573.7|4579.5|4573.5|4579.7|4573.7|4579.5|4573.5|0
1738828450000|2025-02-06 07:54:10|4579.7|4573.7|4579.5|4573.5|4579.7|4573.7|4579.5|4573.5|0
1738828460000|2025-02-06 07:54:20|4578.7|4572.7|4579.2|4573.2|4579.5|4573.5|4578.7|4572.7|1
1738828470000|2025-02-06 07:54:30|4579.5|4573.5|4579.5|4573.5|4579.7|4573.7|4578.9|4572.9|3
1738828480000|2025-02-06 07:54:40|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|0
1738828500000|2025-02-06 07:55:00|4579.4|4573.4|4578.7|4572.7|4579.7|4573.7|4578.7|4572.7|2
1738828530000|2025-02-06 07:55:30|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|0
1738828540000|2025-02-06 07:55:40|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|0
1738828550000|2025-02-06 07:55:50|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|0
1738828590000|2025-02-06 07:56:30|4578.9|4572.9|4579.6|4573.6|4579.6|4573.6|4578.9|4572.9|0
1738828600000|2025-02-06 07:56:40|4579.2|4573.2|4579.6|4573.6|4579.6|4573.6|4579.2|4573.2|0
1738828620000|2025-02-06 07:57:00|4578.9|4572.9|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|0
1738828630000|2025-02-06 07:57:10|4578.9|4572.9|4578.7|4572.7|4578.9|4572.9|4578.7|4572.7|0
1738828650000|2025-02-06 07:57:30|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|1
1738828670000|2025-02-06 07:57:50|4578.4|4572.4|4577.7|4571.7|4578.7|4572.7|4577.7|4571.7|2
1738828680000|2025-02-06 07:58:00|4577.9|4571.9|4577.7|4571.7|4577.9|4571.9|4577.7|4571.7|0
1738828690000|2025-02-06 07:58:10|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738828700000|2025-02-06 07:58:20|4577.7|4571.7|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|0
1738828710000|2025-02-06 07:58:30|4577.7|4571.7|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|1
1738828720000|2025-02-06 07:58:40|4578.2|4572.2|4578.6|4572.6|4578.6|4572.6|4578.2|4572.2|0
1738828730000|2025-02-06 07:58:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|0
1738828740000|2025-02-06 07:59:00|4576.9|4570.9|4576.2|4570.2|4576.9|4570.9|4575.6|4569.6|33
1738828760000|2025-02-06 07:59:20|4575.7|4569.7|4575.7|4569.7|4575.9|4569.9|4575.7|4569.7|0
1738828770000|2025-02-06 07:59:30|4575.9|4569.9|4575.2|4569.2|4575.9|4569.9|4575.2|4569.2|3
1738828780000|2025-02-06 07:59:40|4574.7|4568.7|4573.7|4567.7|4574.7|4568.7|4573.7|4567.7|5
1738828790000|2025-02-06 07:59:50|4573.6|4567.6|4572.4|4566.4|4573.6|4567.6|4572.4|4566.4|1
1738828800000|2025-02-06 08:00:00|4571.7|4565.7|4572.1|4566.1|4572.4|4566.4|4571.1|4565.1|9
1738828810000|2025-02-06 08:00:10|4571.7|4565.7|4570.7|4564.7|4571.7|4565.7|4570.6|4564.6|6
1738828820000|2025-02-06 08:00:20|4571.2|4565.2|4573.1|4567.1|4573.1|4567.1|4571.1|4565.1|3
1738828840000|2025-02-06 08:00:40|4572.7|4566.7|4572.7|4566.7|4573.1|4567.1|4572.7|4566.7|0
1738828850000|2025-02-06 08:00:50|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1738828860000|2025-02-06 08:01:00|4573.6|4567.6|4575.6|4569.6|4575.6|4569.6|4573.6|4567.6|2
1738828870000|2025-02-06 08:01:10|4575.9|4569.9|4575.7|4569.7|4576.6|4570.6|4575.7|4569.7|1
1738828880000|2025-02-06 08:01:20|4575.6|4569.6|4574.9|4568.9|4575.6|4569.6|4574.6|4568.6|2
1738828890000|2025-02-06 08:01:30|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1738828900000|2025-02-06 08:01:40|4574.5|4568.5|4573.6|4567.6|4574.5|4568.5|4573.2|4567.2|10
1738828910000|2025-02-06 08:01:50|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.6|4567.6|1
1738828920000|2025-02-06 08:02:00|4573.6|4567.6|4574.6|4568.6|4574.6|4568.6|4573.6|4567.6|1
1738828940000|2025-02-06 08:02:20|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.6|4568.6|1
1738828950000|2025-02-06 08:02:30|4574.9|4568.9|4575.6|4569.6|4575.6|4569.6|4574.9|4568.9|0
1738828980000|2025-02-06 08:03:00|4575.1|4569.1|4574.7|4568.7|4575.4|4569.4|4574.6|4568.6|1
1738828990000|2025-02-06 08:03:10|4574.6|4568.6|4575.6|4569.6|4575.6|4569.6|4574.6|4568.6|1
1738829040000|2025-02-06 08:04:00|4575.7|4569.7|4574.7|4568.7|4575.7|4569.7|4574.7|4568.7|2
1738829050000|2025-02-06 08:04:10|4575.2|4569.2|4575.6|4569.6|4575.6|4569.6|4574.7|4568.7|0
1738829070000|2025-02-06 08:04:30|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1738829080000|2025-02-06 08:04:40|4575.1|4569.1|4575.6|4569.6|4575.6|4569.6|4575.1|4569.1|1
1738829090000|2025-02-06 08:04:50|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|0
1738829100000|2025-02-06 08:05:00|4575.6|4569.6|4574.1|4568.1|4575.6|4569.6|4573.7|4567.7|1
1738829120000|2025-02-06 08:05:20|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1738829130000|2025-02-06 08:05:30|4573.6|4567.6|4573.6|4567.6|4573.7|4567.7|4573.6|4567.6|0
1738829150000|2025-02-06 08:05:50|||||||||1
1738829170000|2025-02-06 08:06:10|4573.2|4567.2|4573.1|4567.1|4573.2|4567.2|4573.1|4567.1|0
1738829180000|2025-02-06 08:06:20|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.1|4567.1|0
1738829190000|2025-02-06 08:06:30|4573.7|4567.7|4574.7|4568.7|4574.7|4568.7|4573.7|4567.7|1
1738829200000|2025-02-06 08:06:40|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|4574.6|4568.6|0
1738829290000|2025-02-06 08:08:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1738829300000|2025-02-06 08:08:20|4574.4|4568.4|4574.6|4568.6|4574.6|4568.6|4574.4|4568.4|0
1738829310000|2025-02-06 08:08:30|4574.7|4568.7|4573.2|4567.2|4575.1|4569.1|4573.2|4567.2|2
1738829320000|2025-02-06 08:08:40|4573.6|4567.6|4572.6|4566.6|4573.6|4567.6|4572.6|4566.6|0
1738829330000|2025-02-06 08:08:50|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1738829340000|2025-02-06 08:09:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|1
1738829350000|2025-02-06 08:09:10|4572.9|4566.9|4572.9|4566.9|4572.9|4566.9|4572.7|4566.7|0
1738829360000|2025-02-06 08:09:20|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1738829370000|2025-02-06 08:09:30|4572.7|4566.7|4573.6|4567.6|4573.6|4567.6|4572.7|4566.7|0
1738829390000|2025-02-06 08:09:50|4573.7|4567.7|4574.6|4568.6|4574.6|4568.6|4573.7|4567.7|1
1738829400000|2025-02-06 08:10:00|4574.2|4568.2|4574.2|4568.2|4574.6|4568.6|4574.2|4568.2|0
1738829410000|2025-02-06 08:10:10|4574.6|4568.6|4573.4|4567.4|4574.6|4568.6|4573.4|4567.4|1
1738829420000|2025-02-06 08:10:20|4572.9|4566.9|4572.7|4566.7|4572.9|4566.9|4572.7|4566.7|0
1738829430000|2025-02-06 08:10:30|4572.6|4566.6|4573.6|4567.6|4573.6|4567.6|4572.6|4566.6|0
1738829440000|2025-02-06 08:10:40|4573.2|4567.2|4573.7|4567.7|4573.7|4567.7|4573.2|4567.2|1
1738829480000|2025-02-06 08:11:20|4574.1|4568.1|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|1
1738829490000|2025-02-06 08:11:30|4574.2|4568.2|4574.6|4568.6|4574.6|4568.6|4574.2|4568.2|0
1738829500000|2025-02-06 08:11:40|4573.7|4567.7|4574.6|4568.6|4574.6|4568.6|4573.7|4567.7|0
1738829520000|2025-02-06 08:12:00|4574.7|4568.7|4573.9|4567.9|4574.7|4568.7|4573.9|4567.9|1
1738829530000|2025-02-06 08:12:10|4575.6|4569.6|4576.1|4570.1|4576.6|4570.6|4575.6|4569.6|6
1738829540000|2025-02-06 08:12:20|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|6
1738829550000|2025-02-06 08:12:30|4575.7|4569.7|4575.6|4569.6|4575.7|4569.7|4575.6|4569.6|1
1738829560000|2025-02-06 08:12:40|4575.7|4569.7|4576.6|4570.6|4576.6|4570.6|4575.7|4569.7|1
1738829590000|2025-02-06 08:13:10|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.1|4570.1|0
1738829600000|2025-02-06 08:13:20|4576.1|4570.1|4576.2|4570.2|4576.2|4570.2|4576.1|4570.1|1
1738829610000|2025-02-06 08:13:30|4576.6|4570.6|4576.2|4570.2|4576.6|4570.6|4576.2|4570.2|0
1738829620000|2025-02-06 08:13:40|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1738829640000|2025-02-06 08:14:00|4576.7|4570.7|4577.1|4571.1|4577.1|4571.1|4576.7|4570.7|0
1738829660000|2025-02-06 08:14:20|4577.4|4571.4|4578.2|4572.2|4578.6|4572.6|4577.4|4571.4|1
1738829670000|2025-02-06 08:14:30|4578.6|4572.6|4577.7|4571.7|4578.6|4572.6|4577.7|4571.7|0
1738829680000|2025-02-06 08:14:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.2|4571.2|0
1738829690000|2025-02-06 08:14:50|4577.2|4571.2|4577.1|4571.1|4577.2|4571.2|4576.6|4570.6|0
1738829700000|2025-02-06 08:15:00|4577.2|4571.2|4577.6|4571.6|4577.6|4571.6|4577.2|4571.2|0
1738829710000|2025-02-06 08:15:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1738829720000|2025-02-06 08:15:20|4577.6|4571.6|4578.1|4572.1|4578.1|4572.1|4577.6|4571.6|0
1738829740000|2025-02-06 08:15:40|4577.7|4571.7|4578.1|4572.1|4578.1|4572.1|4577.7|4571.7|0
1738829790000|2025-02-06 08:16:30|4578.7|4572.7|4579.6|4573.6|4579.6|4573.6|4578.7|4572.7|2
1738829820000|2025-02-06 08:17:00|4579.1|4573.1|4580.1|4574.1|4580.1|4574.1|4579.1|4573.1|1
1738829840000|2025-02-06 08:17:20|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1738829850000|2025-02-06 08:17:30|4579.6|4573.6|4581.1|4575.1|4581.1|4575.1|4579.6|4573.6|4
1738829860000|2025-02-06 08:17:40|4580.7|4574.7|4580.7|4574.7|4581.1|4575.1|4580.7|4574.7|0
1738829870000|2025-02-06 08:17:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1738829880000|2025-02-06 08:18:00|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|1
1738829890000|2025-02-06 08:18:10|4579.7|4573.7|4580.6|4574.6|4580.7|4574.7|4579.7|4573.7|1
1738829900000|2025-02-06 08:18:20|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|4581.1|4575.1|0
1738829930000|2025-02-06 08:18:50|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.1|4574.1|1
1738829940000|2025-02-06 08:19:00|4580.4|4574.4|4578.7|4572.7|4580.4|4574.4|4578.7|4572.7|1
1738829950000|2025-02-06 08:19:10|4579.6|4573.6|4578.7|4572.7|4579.6|4573.6|4578.7|4572.7|1
1738829960000|2025-02-06 08:19:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4578.7|4572.7|1
1738829980000|2025-02-06 08:19:40|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738829990000|2025-02-06 08:19:50|4579.7|4573.7|4579.7|4573.7|4580.1|4574.1|4579.7|4573.7|0
1738830000000|2025-02-06 08:20:00|4580.1|4574.1|4580.6|4574.6|4580.6|4574.6|4580.1|4574.1|1
1738830010000|2025-02-06 08:20:10|4580.1|4574.1|4580.6|4574.6|4580.6|4574.6|4580.1|4574.1|0
1738830020000|2025-02-06 08:20:20|4578.1|4572.1|4577.7|4571.7|4578.1|4572.1|4577.7|4571.7|9
1738830040000|2025-02-06 08:20:40|4577.9|4571.9|4578.2|4572.2|4578.2|4572.2|4577.9|4571.9|1
1738830060000|2025-02-06 08:21:00|4577.7|4571.7|4577.6|4571.6|4577.9|4571.9|4576.7|4570.7|4
1738830070000|2025-02-06 08:21:10|4577.4|4571.4|4576.7|4570.7|4577.4|4571.4|4576.7|4570.7|0
1738830080000|2025-02-06 08:21:20|4576.9|4570.9|4577.6|4571.6|4577.6|4571.6|4576.9|4570.9|1
1738830090000|2025-02-06 08:21:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.6|4571.6|0
1738830100000|2025-02-06 08:21:40|4577.6|4571.6|4577.7|4571.7|4577.7|4571.7|4577.6|4571.6|0
1738830110000|2025-02-06 08:21:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1738830120000|2025-02-06 08:22:00|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1738830130000|2025-02-06 08:22:10|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|3
1738830150000|2025-02-06 08:22:30|4577.2|4571.2|4577.6|4571.6|4577.6|4571.6|4577.2|4571.2|0
1738830170000|2025-02-06 08:22:50|4577.3|4571.3|4576.6|4570.6|4577.3|4571.3|4576.6|4570.6|0
1738830180000|2025-02-06 08:23:00|4577.1|4571.1|4576.7|4570.7|4577.6|4571.6|4576.7|4570.7|0
1738830190000|2025-02-06 08:23:10|4576.6|4570.6|4576.2|4570.2|4576.6|4570.6|4576.2|4570.2|0
1738830200000|2025-02-06 08:23:20|4576.6|4570.6|4576.7|4570.7|4576.7|4570.7|4576.6|4570.6|0
1738830220000|2025-02-06 08:23:40|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4576.9|4570.9|1
1738830240000|2025-02-06 08:24:00|4577.7|4571.7|4577.7|4571.7|4578.1|4572.1|4577.7|4571.7|0
1738830250000|2025-02-06 08:24:10|4578.1|4572.1|4577.7|4571.7|4578.1|4572.1|4577.7|4571.7|0
1738830260000|2025-02-06 08:24:20|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1738830270000|2025-02-06 08:24:30|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1738830280000|2025-02-06 08:24:40|4577.6|4571.6|4577.7|4571.7|4577.7|4571.7|4577.6|4571.6|0
1738830290000|2025-02-06 08:24:50|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|4578.1|4572.1|0
1738830300000|2025-02-06 08:25:00|4577.7|4571.7|4575.7|4569.7|4578.1|4572.1|4575.7|4569.7|6
1738830310000|2025-02-06 08:25:10|4575.9|4569.9|4575.9|4569.9|4576.6|4570.6|4575.9|4569.9|1
1738830320000|2025-02-06 08:25:20|4576.2|4570.2|4576.2|4570.2|4576.6|4570.6|4576.2|4570.2|0
1738830330000|2025-02-06 08:25:30|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.2|4570.2|1
1738830340000|2025-02-06 08:25:40|4575.9|4569.9|4575.6|4569.6|4575.9|4569.9|4575.6|4569.6|1
1738830350000|2025-02-06 08:25:50|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738830360000|2025-02-06 08:26:00|4575.9|4569.9|4576.6|4570.6|4576.6|4570.6|4575.9|4569.9|1
1738830390000|2025-02-06 08:26:30|4575.9|4569.9|4575.6|4569.6|4575.9|4569.9|4575.6|4569.6|2
1738830420000|2025-02-06 08:27:00|4574.9|4568.9|4574.6|4568.6|4574.9|4568.9|4574.6|4568.6|0
1738830430000|2025-02-06 08:27:10|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1738830440000|2025-02-06 08:27:20|4574.4|4568.4|4574.1|4568.1|4574.6|4568.6|4574.1|4568.1|1
1738830480000|2025-02-06 08:28:00|4574.6|4568.6|4574.7|4568.7|4574.7|4568.7|4574.6|4568.6|1
1738830490000|2025-02-06 08:28:10|4575.1|4569.1|4575.6|4569.6|4575.7|4569.7|4575.1|4569.1|5
1738830510000|2025-02-06 08:28:30|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738830520000|2025-02-06 08:28:40|4575.6|4569.6|4574.7|4568.7|4575.6|4569.6|4574.7|4568.7|1
1738830530000|2025-02-06 08:28:50|4575.6|4569.6|4575.1|4569.1|4575.6|4569.6|4574.7|4568.7|0
1738830540000|2025-02-06 08:29:00|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.4|4569.4|1
1738830560000|2025-02-06 08:29:20|4575.7|4569.7|4574.6|4568.6|4575.7|4569.7|4574.6|4568.6|0
1738830570000|2025-02-06 08:29:30|4574.1|4568.1|4574.6|4568.6|4574.6|4568.6|4574.1|4568.1|1
1738830610000|2025-02-06 08:30:10|4574.7|4568.7|4574.6|4568.6|4574.7|4568.7|4574.6|4568.6|0
1738830640000|2025-02-06 08:30:40|4574.4|4568.4|4573.6|4567.6|4574.4|4568.4|4573.6|4567.6|0
1738830650000|2025-02-06 08:30:50|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1738830660000|2025-02-06 08:31:00|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1738830670000|2025-02-06 08:31:10|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1738830680000|2025-02-06 08:31:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1738830690000|2025-02-06 08:31:30|4573.7|4567.7|4575.2|4569.2|4575.2|4569.2|4573.7|4567.7|4
1738830700000|2025-02-06 08:31:40|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.7|4568.7|0
1738830710000|2025-02-06 08:31:50|4575.6|4569.6|4574.9|4568.9|4575.6|4569.6|4574.9|4568.9|0
1738830720000|2025-02-06 08:32:00|4574.7|4568.7|4574.9|4568.9|4575.6|4569.6|4574.6|4568.6|1
1738830730000|2025-02-06 08:32:10|4574.7|4568.7|4574.9|4568.9|4574.9|4568.9|4574.6|4568.6|0
1738830740000|2025-02-06 08:32:20|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1738830750000|2025-02-06 08:32:30|4575.7|4569.7|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|0
1738830760000|2025-02-06 08:32:40|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1738830770000|2025-02-06 08:32:50|4576.6|4570.6|4576.2|4570.2|4576.6|4570.6|4576.2|4570.2|0
1738830780000|2025-02-06 08:33:00|4575.9|4569.9|4575.7|4569.7|4575.9|4569.9|4575.6|4569.6|0
1738830800000|2025-02-06 08:33:20|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|1
1738830890000|2025-02-06 08:34:50|4576.9|4570.9|4578.7|4572.7|4578.7|4572.7|4576.9|4570.9|5
1738830900000|2025-02-06 08:35:00|4579|4573|4579.7|4573.7|4579.7|4573.7|4579|4573|1
1738830910000|2025-02-06 08:35:10|4579.9|4573.9|4579.9|4573.9|4580.6|4574.6|4579.9|4573.9|0
1738830940000|2025-02-06 08:35:40|4580.2|4574.2|4579.9|4573.9|4580.2|4574.2|4579.9|4573.9|0
1738830950000|2025-02-06 08:35:50|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1738830970000|2025-02-06 08:36:10|4579.9|4573.9|4580.2|4574.2|4580.2|4574.2|4579.9|4573.9|1
1738830980000|2025-02-06 08:36:20|4579.9|4573.9|4579.6|4573.6|4579.9|4573.9|4579.2|4573.2|9
1738830990000|2025-02-06 08:36:30|4579.7|4573.7|4579.6|4573.6|4579.7|4573.7|4579.6|4573.6|1
1738831010000|2025-02-06 08:36:50|4579.2|4573.2|4579.6|4573.6|4579.6|4573.6|4579.2|4573.2|0
1738831020000|2025-02-06 08:37:00|4579.2|4573.2|4579.4|4573.4|4579.6|4573.6|4579.1|4573.1|2
1738831030000|2025-02-06 08:37:10|4579.1|4573.1|4579.2|4573.2|4579.2|4573.2|4578.2|4572.2|1
1738831040000|2025-02-06 08:37:20|4579.6|4573.6|4579.2|4573.2|4579.6|4573.6|4579.2|4573.2|0
1738831050000|2025-02-06 08:37:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1738831060000|2025-02-06 08:37:40|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738831070000|2025-02-06 08:37:50|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|1
1738831080000|2025-02-06 08:38:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4578.9|4572.9|1
1738831110000|2025-02-06 08:38:30|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|12
1738831130000|2025-02-06 08:38:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738831140000|2025-02-06 08:39:00|4582.1|4576.1|4582.1|4576.1|4582.2|4576.2|4582.1|4576.1|4
1738831150000|2025-02-06 08:39:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4
1738831160000|2025-02-06 08:39:20|||||||||1
1738831180000|2025-02-06 08:39:40|4582.1|4576.1|4582.2|4576.2|4582.2|4576.2|4582.1|4576.1|4
1738831190000|2025-02-06 08:39:50|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4582.7|4576.7|7
1738831200000|2025-02-06 08:40:00|4582.7|4576.7|4580.9|4574.9|4582.7|4576.7|4580.6|4574.6|7
1738831210000|2025-02-06 08:40:10|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|0
1738831220000|2025-02-06 08:40:20|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.2|4575.2|3
1738831230000|2025-02-06 08:40:30|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1738831250000|2025-02-06 08:40:50|4581.6|4575.6|4581.2|4575.2|4581.6|4575.6|4581.1|4575.1|1
1738831260000|2025-02-06 08:41:00|4581.6|4575.6|4581.2|4575.2|4581.6|4575.6|4581.2|4575.2|0
1738831270000|2025-02-06 08:41:10|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1738831280000|2025-02-06 08:41:20|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1738831290000|2025-02-06 08:41:30|4581.1|4575.1|4581.2|4575.2|4581.2|4575.2|4581.1|4575.1|1
1738831300000|2025-02-06 08:41:40|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4
1738831310000|2025-02-06 08:41:50|4580.9|4574.9|4579.6|4573.6|4580.9|4574.9|4579.6|4573.6|4
1738831320000|2025-02-06 08:42:00|4580.2|4574.2|4580.2|4574.2|4580.6|4574.6|4579.7|4573.7|1
1738831330000|2025-02-06 08:42:10|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|1
1738831340000|2025-02-06 08:42:20|4579.7|4573.7|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|0
1738831350000|2025-02-06 08:42:30|4579.6|4573.6|4579.9|4573.9|4579.9|4573.9|4579.6|4573.6|1
1738831360000|2025-02-06 08:42:40|4579.6|4573.6|4578.9|4572.9|4579.6|4573.6|4578.9|4572.9|0
1738831370000|2025-02-06 08:42:50|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|6
1738831380000|2025-02-06 08:43:00|4579.2|4573.2|4580.6|4574.6|4580.6|4574.6|4579.2|4573.2|2
1738831400000|2025-02-06 08:43:20|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1738831410000|2025-02-06 08:43:30|4578.9|4572.9|4578.7|4572.7|4578.9|4572.9|4578.6|4572.6|2
1738831420000|2025-02-06 08:43:40|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.7|4572.7|1
1738831430000|2025-02-06 08:43:50|4578.7|4572.7|4579.6|4573.6|4579.6|4573.6|4578.7|4572.7|1
1738831440000|2025-02-06 08:44:00|4578.9|4572.9|4579.6|4573.6|4579.6|4573.6|4578.7|4572.7|0
1738831460000|2025-02-06 08:44:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738831470000|2025-02-06 08:44:30|4579.1|4573.1|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|0
1738831480000|2025-02-06 08:44:40|4578.1|4572.1|4578.6|4572.6|4578.6|4572.6|4578.1|4572.1|1
1738831490000|2025-02-06 08:44:50|||||||||1
1738831500000|2025-02-06 08:45:00|4578.7|4572.7|4578.2|4572.2|4578.7|4572.7|4577.7|4571.7|2
1738831510000|2025-02-06 08:45:10|4577.9|4571.9|4577.9|4571.9|4578.2|4572.2|4577.9|4571.9|0
1738831520000|2025-02-06 08:45:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738831540000|2025-02-06 08:45:40|4577.6|4571.6|4577.2|4571.2|4577.6|4571.6|4575.7|4569.7|9
1738831550000|2025-02-06 08:45:50|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1738831560000|2025-02-06 08:46:00|4577.2|4571.2|4576.9|4570.9|4577.2|4571.2|4576.9|4570.9|0
1738831570000|2025-02-06 08:46:10|4577.1|4571.1|4576.9|4570.9|4577.1|4571.1|4576.9|4570.9|2
1738831580000|2025-02-06 08:46:20|4577.2|4571.2|4576.9|4570.9|4577.2|4571.2|4576.9|4570.9|0
1738831590000|2025-02-06 08:46:30|4576.2|4570.2|4575.9|4569.9|4576.2|4570.2|4575.9|4569.9|1
1738831610000|2025-02-06 08:46:50|4576.2|4570.2|4575.9|4569.9|4576.2|4570.2|4575.9|4569.9|0
1738831620000|2025-02-06 08:47:00|4576.2|4570.2|4576.2|4570.2|4576.4|4570.4|4576.2|4570.2|1
1738831630000|2025-02-06 08:47:10|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|1
1738831640000|2025-02-06 08:47:20|4576.4|4570.4|4576.7|4570.7|4576.7|4570.7|4576.4|4570.4|1
1738831650000|2025-02-06 08:47:30|4576.4|4570.4|4577.9|4571.9|4578.2|4572.2|4576.4|4570.4|3
1738831660000|2025-02-06 08:47:40|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1738831670000|2025-02-06 08:47:50|4577.6|4571.6|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|0
1738831680000|2025-02-06 08:48:00|4577.7|4571.7|4578.2|4572.2|4578.2|4572.2|4577.7|4571.7|1
1738831690000|2025-02-06 08:48:10|4578.7|4572.7|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|0
1738831700000|2025-02-06 08:48:20|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738831710000|2025-02-06 08:48:30|4578.2|4572.2|4578.2|4572.2|4578.6|4572.6|4578.2|4572.2|1
1738831720000|2025-02-06 08:48:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1738831750000|2025-02-06 08:49:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|1
1738831760000|2025-02-06 08:49:20|4577.9|4571.9|4577.2|4571.2|4577.9|4571.9|4577.2|4571.2|0
1738831770000|2025-02-06 08:49:30|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1738831780000|2025-02-06 08:49:40|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1738831790000|2025-02-06 08:49:50|4577.6|4571.6|4578.2|4572.2|4578.4|4572.4|4577.6|4571.6|1
1738831800000|2025-02-06 08:50:00|4578.4|4572.4|4578.2|4572.2|4578.4|4572.4|4577.9|4571.9|2
1738831820000|2025-02-06 08:50:20|4578.4|4572.4|4578.2|4572.2|4578.4|4572.4|4578.2|4572.2|0
1738831830000|2025-02-06 08:50:30|4578.6|4572.6|4578.2|4572.2|4578.7|4572.7|4578.2|4572.2|0
1738831850000|2025-02-06 08:50:50|4578.6|4572.6|4578.2|4572.2|4578.6|4572.6|4577.9|4571.9|1
1738831860000|2025-02-06 08:51:00|4577.9|4571.9|4577.7|4571.7|4578.6|4572.6|4577.7|4571.7|0
1738831870000|2025-02-06 08:51:10|4577.9|4571.9|4577.7|4571.7|4577.9|4571.9|4577.7|4571.7|1
1738831890000|2025-02-06 08:51:30|4577.9|4571.9|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|2
1738831900000|2025-02-06 08:51:40|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|0
1738831910000|2025-02-06 08:51:50|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738831930000|2025-02-06 08:52:10|4577.9|4571.9|4578.2|4572.2|4578.2|4572.2|4577.9|4571.9|0
1738831940000|2025-02-06 08:52:20|4578.6|4572.6|4579.2|4573.2|4579.2|4573.2|4578.6|4572.6|0
1738831950000|2025-02-06 08:52:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738831960000|2025-02-06 08:52:40|4579.4|4573.4|4579.7|4573.7|4579.7|4573.7|4579.4|4573.4|0
1738831980000|2025-02-06 08:53:00|4580.1|4574.1|4579.7|4573.7|4580.1|4574.1|4579.7|4573.7|0
1738832000000|2025-02-06 08:53:20|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1738832010000|2025-02-06 08:53:30|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.4|4573.4|1
1738832020000|2025-02-06 08:53:40|4579.4|4573.4|4580.4|4574.4|4580.4|4574.4|4579.4|4573.4|1
1738832030000|2025-02-06 08:53:50|4580.6|4574.6|4580.9|4574.9|4580.9|4574.9|4580.6|4574.6|0
1738832050000|2025-02-06 08:54:10|4581.2|4575.2|4580.9|4574.9|4581.2|4575.2|4580.9|4574.9|0
1738832060000|2025-02-06 08:54:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1738832070000|2025-02-06 08:54:30|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1738832080000|2025-02-06 08:54:40|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1738832090000|2025-02-06 08:54:50|4580.2|4574.2|4580.9|4574.9|4580.9|4574.9|4580.2|4574.2|0
1738832100000|2025-02-06 08:55:00|4581.2|4575.2|4580.9|4574.9|4581.2|4575.2|4580.9|4574.9|0
1738832130000|2025-02-06 08:55:30|4581.2|4575.2|4581.4|4575.4|4581.4|4575.4|4581.2|4575.2|0
1738832150000|2025-02-06 08:55:50|4581.2|4575.2|4580.9|4574.9|4581.2|4575.2|4580.9|4574.9|0
1738832160000|2025-02-06 08:56:00|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1738832170000|2025-02-06 08:56:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|1
1738832190000|2025-02-06 08:56:30|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738832210000|2025-02-06 08:56:50|4580.7|4574.7|4580.9|4574.9|4581.4|4575.4|4580.7|4574.7|1
1738832240000|2025-02-06 08:57:20|||||||||1
1738832250000|2025-02-06 08:57:30|4581.2|4575.2|4580.2|4574.2|4581.4|4575.4|4580.2|4574.2|4
1738832260000|2025-02-06 08:57:40|4579.9|4573.9|4580.7|4574.7|4580.7|4574.7|4579.9|4573.9|0
1738832270000|2025-02-06 08:57:50|4580.2|4574.2|4581.2|4575.2|4581.2|4575.2|4579.9|4573.9|36
1738832280000|2025-02-06 08:58:00|4581.4|4575.4|4581.2|4575.2|4581.4|4575.4|4581.2|4575.2|0
1738832290000|2025-02-06 08:58:10|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738832300000|2025-02-06 08:58:20|4580.6|4574.6|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|0
1738832310000|2025-02-06 08:58:30|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|1
1738832320000|2025-02-06 08:58:40|4581.1|4575.1|4581.4|4575.4|4581.4|4575.4|4581.1|4575.1|0
1738832330000|2025-02-06 08:58:50|4581.1|4575.1|4580.9|4574.9|4581.4|4575.4|4580.9|4574.9|1
1738832340000|2025-02-06 08:59:00|4581.1|4575.1|4581.4|4575.4|4581.4|4575.4|4581.1|4575.1|0
1738832360000|2025-02-06 08:59:20|||||||||5
1738832370000|2025-02-06 08:59:30|4582.1|4576.1|4582.6|4576.6|4582.7|4576.7|4582.1|4576.1|14
1738832380000|2025-02-06 08:59:40|4582.7|4576.7|4582.6|4576.6|4582.7|4576.7|4582.6|4576.6|0
1738832390000|2025-02-06 08:59:50|4582.2|4576.2|4581.7|4575.7|4582.2|4576.2|4581.7|4575.7|0
1738832400000|2025-02-06 09:00:00|4582.6|4576.6|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|1
1738832410000|2025-02-06 09:00:10|4582.1|4576.1|4581.9|4575.9|4582.1|4576.1|4580.9|4574.9|3
1738832420000|2025-02-06 09:00:20|4582.2|4576.2|4581.9|4575.9|4582.2|4576.2|4581.9|4575.9|0
1738832430000|2025-02-06 09:00:30|4582.7|4576.7|4582.2|4576.2|4582.7|4576.7|4582.2|4576.2|0
1738832440000|2025-02-06 09:00:40|4581.9|4575.9|4581.9|4575.9|4582.2|4576.2|4581.7|4575.7|1
1738832450000|2025-02-06 09:00:50|4582.2|4576.2|4581.2|4575.2|4582.2|4576.2|4581.2|4575.2|0
1738832460000|2025-02-06 09:01:00|4581.9|4575.9|4581.9|4575.9|4582.2|4576.2|4581.9|4575.9|1
1738832470000|2025-02-06 09:01:10|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1738832490000|2025-02-06 09:01:30|4581.9|4575.9|4581.9|4575.9|4582.7|4576.7|4581.9|4575.9|0
1738832500000|2025-02-06 09:01:40|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|0
1738832510000|2025-02-06 09:01:50|4581.9|4575.9|4582.2|4576.2|4582.2|4576.2|4581.9|4575.9|0
1738832520000|2025-02-06 09:02:00|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738832530000|2025-02-06 09:02:10|4582.2|4576.2|4582.7|4576.7|4582.7|4576.7|4582.2|4576.2|2
1738832580000|2025-02-06 09:03:00|4582.4|4576.4|4581.9|4575.9|4582.4|4576.4|4581.7|4575.7|1
1738832590000|2025-02-06 09:03:10|4581.7|4575.7|4581.9|4575.9|4581.9|4575.9|4581.7|4575.7|0
1738832600000|2025-02-06 09:03:20|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738832610000|2025-02-06 09:03:30|4581.4|4575.4|4581.4|4575.4|4581.7|4575.7|4581.4|4575.4|0
1738832620000|2025-02-06 09:03:40|4581.7|4575.7|4582.2|4576.2|4582.2|4576.2|4581.7|4575.7|1
1738832630000|2025-02-06 09:03:50|4582.1|4576.1|4580.4|4574.4|4582.1|4576.1|4580.4|4574.4|1
1738832640000|2025-02-06 09:04:00|4580.3|4574.3|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|0
1738832660000|2025-02-06 09:04:20|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|2
1738832670000|2025-02-06 09:04:30|4579.9|4573.9|4580.3|4574.3|4580.3|4574.3|4579.9|4573.9|8
1738832690000|2025-02-06 09:04:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1738832700000|2025-02-06 09:05:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738832730000|2025-02-06 09:05:30|4580.4|4574.4|4580.9|4574.9|4580.9|4574.9|4580.4|4574.4|1
1738832740000|2025-02-06 09:05:40|4580.6|4574.6|4579.9|4573.9|4580.9|4574.9|4579.9|4573.9|1
1738832750000|2025-02-06 09:05:50|4579.4|4573.4|4579.3|4573.3|4579.8|4573.8|4579.3|4573.3|0
1738832760000|2025-02-06 09:06:00|4579.4|4573.4|4579.3|4573.3|4579.4|4573.4|4579.3|4573.3|0
1738832770000|2025-02-06 09:06:10|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1738832780000|2025-02-06 09:06:20|4578.1|4572.1|4578.1|4572.1|4578.4|4572.4|4577.9|4571.9|0
1738832790000|2025-02-06 09:06:30|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|1
1738832800000|2025-02-06 09:06:40|4578.8|4572.8|4578.4|4572.4|4578.8|4572.8|4578.4|4572.4|0
1738832810000|2025-02-06 09:06:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738832820000|2025-02-06 09:07:00|4578.3|4572.3|4578.3|4572.3|4578.8|4572.8|4578.3|4572.3|0
1738832830000|2025-02-06 09:07:10|4577.9|4571.9|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|0
1738832840000|2025-02-06 09:07:20|4578.3|4572.3|4579.3|4573.3|4579.4|4573.4|4578.1|4572.1|1
1738832850000|2025-02-06 09:07:30|4578.9|4572.9|4578.8|4572.8|4578.9|4572.9|4578.8|4572.8|0
1738832860000|2025-02-06 09:07:40|4578.9|4572.9|4578.3|4572.3|4578.9|4572.9|4577.9|4571.9|0
1738832870000|2025-02-06 09:07:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738832880000|2025-02-06 09:08:00|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|0
1738832890000|2025-02-06 09:08:10|4578.9|4572.9|4579.9|4573.9|4580.3|4574.3|4578.9|4572.9|1
1738832900000|2025-02-06 09:08:20|4579.8|4573.8|4579.4|4573.4|4579.8|4573.8|4579.4|4573.4|0
1738832910000|2025-02-06 09:08:30|4578.9|4572.9|4578.3|4572.3|4578.9|4572.9|4578.3|4572.3|1
1738832920000|2025-02-06 09:08:40|4578.4|4572.4|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|0
1738832930000|2025-02-06 09:08:50|4578.8|4572.8|4578.3|4572.3|4578.8|4572.8|4578.3|4572.3|1
1738832950000|2025-02-06 09:09:10|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1738832960000|2025-02-06 09:09:20|4578.8|4572.8|4578.9|4572.9|4578.9|4572.9|4578.8|4572.8|0
1738832970000|2025-02-06 09:09:30|4579.3|4573.3|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|1
1738832980000|2025-02-06 09:09:40|4580.1|4574.1|4579.8|4573.8|4580.1|4574.1|4579.8|4573.8|0
1738833010000|2025-02-06 09:10:10|4580.1|4574.1|4579.8|4573.8|4580.1|4574.1|4579.8|4573.8|0
1738833020000|2025-02-06 09:10:20|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.8|4574.8|5
1738833030000|2025-02-06 09:10:30|4581.3|4575.3|4581.9|4575.9|4581.9|4575.9|4581.3|4575.3|2
1738833040000|2025-02-06 09:10:40|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1738833050000|2025-02-06 09:10:50|4581.8|4575.8|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|2
1738833060000|2025-02-06 09:11:00|4581.9|4575.9|4582.3|4576.3|4582.3|4576.3|4581.9|4575.9|0
1738833070000|2025-02-06 09:11:10|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4582.4|4576.4|0
1738833080000|2025-02-06 09:11:20|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1738833090000|2025-02-06 09:11:30|4582.4|4576.4|4582.8|4576.8|4582.8|4576.8|4582.4|4576.4|1
1738833100000|2025-02-06 09:11:40|4582.4|4576.4|4581.4|4575.4|4582.4|4576.4|4581.4|4575.4|2
1738833110000|2025-02-06 09:11:50|4581.8|4575.8|4581.8|4575.8|4581.9|4575.9|4581.8|4575.8|1
1738833120000|2025-02-06 09:12:00|4581.9|4575.9|4581.9|4575.9|4582.3|4576.3|4581.9|4575.9|2
1738833130000|2025-02-06 09:12:10|4582.3|4576.3|4582.8|4576.8|4583.1|4577.1|4582.3|4576.3|0
1738833140000|2025-02-06 09:12:20|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1738833150000|2025-02-06 09:12:30|||||||||4
1738833170000|2025-02-06 09:12:50|||||||||1
1738833180000|2025-02-06 09:13:00|||||||||74
1738833200000|2025-02-06 09:13:20|||||||||14
1738833220000|2025-02-06 09:13:40|4582.8|4576.8|4583.1|4577.1|4583.1|4577.1|4582.8|4576.8|3
1738833230000|2025-02-06 09:13:50|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|1
1738833240000|2025-02-06 09:14:00|4582.4|4576.4|4583.1|4577.1|4583.1|4577.1|4582.4|4576.4|7
1738833250000|2025-02-06 09:14:10|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4582.4|4576.4|0
1738833260000|2025-02-06 09:14:20|4582.6|4576.6|4581.8|4575.8|4582.6|4576.6|4581.8|4575.8|9
1738833280000|2025-02-06 09:14:40|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4581.8|4575.8|0
1738833290000|2025-02-06 09:14:50|4581.8|4575.8|4581.8|4575.8|4582.1|4576.1|4581.8|4575.8|0
1738833300000|2025-02-06 09:15:00|4582.1|4576.1|4582.8|4576.8|4582.8|4576.8|4581.8|4575.8|2
1738833330000|2025-02-06 09:15:30|4583.1|4577.1|4589.3|4583.3|4589.4|4583.4|4583.1|4577.1|91
1738833340000|2025-02-06 09:15:40|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1738833350000|2025-02-06 09:15:50|4588.6|4582.6|4587.3|4581.3|4588.6|4582.6|4587.3|4581.3|7
1738833360000|2025-02-06 09:16:00|4587.1|4581.1|4586.8|4580.8|4587.1|4581.1|4586.6|4580.6|0
1738833370000|2025-02-06 09:16:10|4587.1|4581.1|4587.4|4581.4|4587.4|4581.4|4587.1|4581.1|1
1738833380000|2025-02-06 09:16:20|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|2
1738833390000|2025-02-06 09:16:30|4589.8|4583.8|4590.4|4584.4|4590.4|4584.4|4588.8|4582.8|4
1738833400000|2025-02-06 09:16:40|4591.1|4585.1|4590.6|4584.6|4591.4|4585.4|4590.6|4584.6|2
1738833410000|2025-02-06 09:16:50|4590.4|4584.4|4590.8|4584.8|4590.9|4584.9|4589.8|4583.8|3
1738833420000|2025-02-06 09:17:00|4590.9|4584.9|4590.4|4584.4|4590.9|4584.9|4590.4|4584.4|1
1738833430000|2025-02-06 09:17:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|2
1738833450000|2025-02-06 09:17:30|4589.8|4583.8|4589.6|4583.6|4589.9|4583.9|4589.6|4583.6|0
1738833460000|2025-02-06 09:17:40|4589.3|4583.3|4589.3|4583.3|4589.6|4583.6|4589.3|4583.3|0
1738833470000|2025-02-06 09:17:50|4588.9|4582.9|4587.9|4581.9|4588.9|4582.9|4587.9|4581.9|2
1738833480000|2025-02-06 09:18:00|4587.8|4581.8|4587.9|4581.9|4588.3|4582.3|4587.8|4581.8|0
1738833490000|2025-02-06 09:18:10|4587.8|4581.8|4587.3|4581.3|4587.8|4581.8|4586.8|4580.8|2
1738833500000|2025-02-06 09:18:20|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1738833510000|2025-02-06 09:18:30|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.6|4580.6|0
1738833520000|2025-02-06 09:18:40|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.6|4580.6|0
1738833530000|2025-02-06 09:18:50|4586.8|4580.8|4585.9|4579.9|4586.8|4580.8|4585.9|4579.9|0
1738833540000|2025-02-06 09:19:00|4585.8|4579.8|4585.9|4579.9|4586.6|4580.6|4584.8|4578.8|8
1738833550000|2025-02-06 09:19:10|4586.3|4580.3|4584.6|4578.6|4586.3|4580.3|4584.6|4578.6|1
1738833560000|2025-02-06 09:19:20|4584.8|4578.8|4585.6|4579.6|4585.9|4579.9|4584.6|4578.6|1
1738833570000|2025-02-06 09:19:30|4585.4|4579.4|4584.8|4578.8|4585.4|4579.4|4584.8|4578.8|0
1738833580000|2025-02-06 09:19:40|4585.3|4579.3|4584.6|4578.6|4585.3|4579.3|4584.6|4578.6|1
1738833590000|2025-02-06 09:19:50|4584.8|4578.8|4584.8|4578.8|4585.1|4579.1|4584.6|4578.6|2
1738833610000|2025-02-06 09:20:10|4585.1|4579.1|4584.8|4578.8|4585.1|4579.1|4584.8|4578.8|0
1738833620000|2025-02-06 09:20:20|4585.1|4579.1|4586.8|4580.8|4586.8|4580.8|4584.8|4578.8|5
1738833630000|2025-02-06 09:20:30|4586.9|4580.9|4586.8|4580.8|4586.9|4580.9|4586.8|4580.8|0
1738833640000|2025-02-06 09:20:40|4586.9|4580.9|4587.1|4581.1|4587.6|4581.6|4586.8|4580.8|1
1738833650000|2025-02-06 09:20:50|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1738833670000|2025-02-06 09:21:10|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1738833680000|2025-02-06 09:21:20|4586.8|4580.8|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|3
1738833690000|2025-02-06 09:21:30|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.6|4580.6|0
1738833700000|2025-02-06 09:21:40|4586.3|4580.3|4586.6|4580.6|4586.6|4580.6|4585.8|4579.8|0
1738833710000|2025-02-06 09:21:50|4586.8|4580.8|4585.6|4579.6|4586.9|4580.9|4585.6|4579.6|0
1738833720000|2025-02-06 09:22:00|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.6|4579.6|2
1738833730000|2025-02-06 09:22:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1738833750000|2025-02-06 09:22:30|4585.6|4579.6|4585.8|4579.8|4585.8|4579.8|4585.6|4579.6|0
1738833770000|2025-02-06 09:22:50|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|1
1738833780000|2025-02-06 09:23:00|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1738833800000|2025-02-06 09:23:20|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|0
1738833810000|2025-02-06 09:23:30|4584.1|4578.1|4583.9|4577.9|4584.1|4578.1|4583.8|4577.8|0
1738833820000|2025-02-06 09:23:40|4583.8|4577.8|4583.6|4577.6|4583.8|4577.8|4583.6|4577.6|2
1738833830000|2025-02-06 09:23:50|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1738833840000|2025-02-06 09:24:00|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|0
1738833850000|2025-02-06 09:24:10|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1738833860000|2025-02-06 09:24:20|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1738833870000|2025-02-06 09:24:30|4582.9|4576.9|4582.3|4576.3|4583.6|4577.6|4582.3|4576.3|0
1738833880000|2025-02-06 09:24:40|4582.6|4576.6|4581.6|4575.6|4582.6|4576.6|4581.6|4575.6|1
1738833890000|2025-02-06 09:24:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738833900000|2025-02-06 09:25:00|4581.1|4575.1|4580.8|4574.8|4581.1|4575.1|4580.8|4574.8|1
1738833910000|2025-02-06 09:25:10|4581.1|4575.1|4581.6|4575.6|4581.8|4575.8|4581.1|4575.1|2
1738833920000|2025-02-06 09:25:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738833930000|2025-02-06 09:25:30|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1738833960000|2025-02-06 09:26:00|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738833970000|2025-02-06 09:26:10|4582.1|4576.1|4582.6|4576.6|4582.6|4576.6|4582.1|4576.1|1
1738833980000|2025-02-06 09:26:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738833990000|2025-02-06 09:26:30|4581.6|4575.6|4581.6|4575.6|4581.8|4575.8|4581.6|4575.6|0
1738834020000|2025-02-06 09:27:00|4581.8|4575.8|4581.6|4575.6|4581.8|4575.8|4581.6|4575.6|0
1738834060000|2025-02-06 09:27:40|4581.8|4575.8|4581.6|4575.6|4581.8|4575.8|4581.6|4575.6|1
1738834070000|2025-02-06 09:27:50|4581.3|4575.3|4581.1|4575.1|4581.3|4575.3|4580.8|4574.8|0
1738834080000|2025-02-06 09:28:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738834100000|2025-02-06 09:28:20|4580.4|4574.4|4579.1|4573.1|4580.4|4574.4|4579.1|4573.1|6
1738834110000|2025-02-06 09:28:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.1|4573.1|0
1738834120000|2025-02-06 09:28:40|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|0
1738834130000|2025-02-06 09:28:50|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.6|4573.6|1
1738834140000|2025-02-06 09:29:00|4580.3|4574.3|4580.6|4574.6|4580.6|4574.6|4580.3|4574.3|0
1738834150000|2025-02-06 09:29:10|4580.8|4574.8|4581.6|4575.6|4581.6|4575.6|4580.8|4574.8|1
1738834160000|2025-02-06 09:29:20|4581.5|4575.5|4581.1|4575.1|4581.5|4575.5|4581.1|4575.1|0
1738834190000|2025-02-06 09:29:50|4580.8|4574.8|4580.6|4574.6|4580.8|4574.8|4580.3|4574.3|1
1738834200000|2025-02-06 09:30:00|4580.5|4574.5|4580.6|4574.6|4580.6|4574.6|4579.8|4573.8|3
1738834210000|2025-02-06 09:30:10|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738834220000|2025-02-06 09:30:20|4580.6|4574.6|4581.8|4575.8|4581.8|4575.8|4580.6|4574.6|2
1738834230000|2025-02-06 09:30:30|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|4582.1|4576.1|0
1738834260000|2025-02-06 09:31:00|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|4581.6|4575.6|0
1738834270000|2025-02-06 09:31:10|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|4582.6|4576.6|1
1738834290000|2025-02-06 09:31:30|4582.8|4576.8|4585.1|4579.1|4585.1|4579.1|4582.8|4576.8|2
1738834300000|2025-02-06 09:31:40|4585.3|4579.3|4585.9|4579.9|4585.9|4579.9|4585.1|4579.1|1
1738834310000|2025-02-06 09:31:50|4585.8|4579.8|4585.3|4579.3|4585.8|4579.8|4585.3|4579.3|1
1738834320000|2025-02-06 09:32:00|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1738834330000|2025-02-06 09:32:10|4585.3|4579.3|4585.3|4579.3|4585.6|4579.6|4585.1|4579.1|0
1738834340000|2025-02-06 09:32:20|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1738834350000|2025-02-06 09:32:30|4585.3|4579.3|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|0
1738834360000|2025-02-06 09:32:40|4585.8|4579.8|4585.6|4579.6|4585.8|4579.8|4585.6|4579.6|0
1738834370000|2025-02-06 09:32:50|4585.8|4579.8|4586.1|4580.1|4586.1|4580.1|4585.6|4579.6|0
1738834390000|2025-02-06 09:33:10|4585.6|4579.6|4585.6|4579.6|4585.8|4579.8|4585.6|4579.6|1
1738834410000|2025-02-06 09:33:30|4585.3|4579.3|4585.6|4579.6|4585.6|4579.6|4584.8|4578.8|1
1738834430000|2025-02-06 09:33:50|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1738834440000|2025-02-06 09:34:00|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.3|4579.3|0
1738834450000|2025-02-06 09:34:10|4585.3|4579.3|4585.1|4579.1|4585.3|4579.3|4585.1|4579.1|0
1738834460000|2025-02-06 09:34:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1738834470000|2025-02-06 09:34:30|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|0
1738834480000|2025-02-06 09:34:40|4584.8|4578.8|4583.8|4577.8|4584.8|4578.8|4583.8|4577.8|1
1738834490000|2025-02-06 09:34:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1738834500000|2025-02-06 09:35:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1738834530000|2025-02-06 09:35:30|||||||||1
1738834540000|2025-02-06 09:35:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1738834560000|2025-02-06 09:36:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1738834570000|2025-02-06 09:36:10|4584.1|4578.1|4583.8|4577.8|4584.1|4578.1|4583.8|4577.8|0
1738834580000|2025-02-06 09:36:20|||||||||1
1738834590000|2025-02-06 09:36:30|4584.1|4578.1|4583.8|4577.8|4584.1|4578.1|4583.8|4577.8|1
1738834600000|2025-02-06 09:36:40|||||||||1
1738834620000|2025-02-06 09:37:00|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.8|4576.8|1
1738834630000|2025-02-06 09:37:10|4582.8|4576.8|4582.9|4576.9|4583.3|4577.3|4582.8|4576.8|0
1738834640000|2025-02-06 09:37:20|4582.8|4576.8|4583.9|4577.9|4583.9|4577.9|4582.8|4576.8|3
1738834670000|2025-02-06 09:37:50|4584.3|4578.3|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|0
1738834680000|2025-02-06 09:38:00|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1738834690000|2025-02-06 09:38:10|4583.8|4577.8|4583.9|4577.9|4583.9|4577.9|4583.8|4577.8|0
1738834700000|2025-02-06 09:38:20|4583.8|4577.8|4584.3|4578.3|4584.6|4578.6|4583.6|4577.6|1
1738834710000|2025-02-06 09:38:30|4584.6|4578.6|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|3
1738834720000|2025-02-06 09:38:40|4585.6|4579.6|4585.3|4579.3|4585.6|4579.6|4585.3|4579.3|0
1738834730000|2025-02-06 09:38:50|4585.6|4579.6|4584.8|4578.8|4585.6|4579.6|4584.8|4578.8|0
1738834740000|2025-02-06 09:39:00|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.9|4578.9|1
1738834750000|2025-02-06 09:39:10|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|1
1738834760000|2025-02-06 09:39:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1738834770000|2025-02-06 09:39:30|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1738834780000|2025-02-06 09:39:40|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1738834790000|2025-02-06 09:39:50|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|0
1738834800000|2025-02-06 09:40:00|4583.8|4577.8|4583.8|4577.8|4583.9|4577.9|4583.3|4577.3|2
1738834810000|2025-02-06 09:40:10|4584.1|4578.1|4583.8|4577.8|4584.1|4578.1|4583.8|4577.8|0
1738834830000|2025-02-06 09:40:30|4584.1|4578.1|4585.8|4579.8|4585.9|4579.9|4584.1|4578.1|5
1738834840000|2025-02-06 09:40:40|4585.6|4579.6|4584.8|4578.8|4585.6|4579.6|4584.3|4578.3|3
1738834850000|2025-02-06 09:40:50|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1738834860000|2025-02-06 09:41:00|4585.6|4579.6|4585.9|4579.9|4585.9|4579.9|4585.3|4579.3|2
1738834870000|2025-02-06 09:41:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1738834880000|2025-02-06 09:41:20|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1738834890000|2025-02-06 09:41:30|4585.8|4579.8|4585.9|4579.9|4585.9|4579.9|4585.8|4579.8|1
1738834900000|2025-02-06 09:41:40|4585.4|4579.4|4583.9|4577.9|4585.4|4579.4|4583.8|4577.8|1
1738834910000|2025-02-06 09:41:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|0
1738834920000|2025-02-06 09:42:00|4583.6|4577.6|4582.9|4576.9|4583.6|4577.6|4582.9|4576.9|0
1738834930000|2025-02-06 09:42:10|4582.6|4576.6|4582.9|4576.9|4583.6|4577.6|4582.6|4576.6|2
1738834940000|2025-02-06 09:42:20|4582.8|4576.8|4582.3|4576.3|4582.8|4576.8|4582.3|4576.3|0
1738834950000|2025-02-06 09:42:30|4581.9|4575.9|4583.3|4577.3|4583.3|4577.3|4581.9|4575.9|0
1738834960000|2025-02-06 09:42:40|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1738834970000|2025-02-06 09:42:50|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.6|4577.6|0
1738834980000|2025-02-06 09:43:00|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|0
1738835000000|2025-02-06 09:43:20|4582.8|4576.8|4582.6|4576.6|4582.8|4576.8|4582.6|4576.6|0
1738835010000|2025-02-06 09:43:30|4582.8|4576.8|4581.9|4575.9|4582.8|4576.8|4581.9|4575.9|0
1738835040000|2025-02-06 09:44:00|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|0
1738835050000|2025-02-06 09:44:10|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738835060000|2025-02-06 09:44:20|4582.8|4576.8|4581.9|4575.9|4582.8|4576.8|4581.9|4575.9|2
1738835090000|2025-02-06 09:44:50|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738835100000|2025-02-06 09:45:00|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738835130000|2025-02-06 09:45:30|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|1
1738835140000|2025-02-06 09:45:40|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4581.9|4575.9|0
1738835160000|2025-02-06 09:46:00|4582.9|4576.9|4583.4|4577.4|4583.8|4577.8|4582.9|4576.9|1
1738835180000|2025-02-06 09:46:20|4583.1|4577.1|4583.3|4577.3|4583.3|4577.3|4582.8|4576.8|1
1738835220000|2025-02-06 09:47:00|4583.1|4577.1|4580.9|4574.9|4583.1|4577.1|4580.9|4574.9|0
1738835230000|2025-02-06 09:47:10|4580.8|4574.8|4581.6|4575.6|4581.6|4575.6|4580.6|4574.6|0
1738835250000|2025-02-06 09:47:30|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738835270000|2025-02-06 09:47:50|4581.3|4575.3|4580.9|4574.9|4581.6|4575.6|4580.9|4574.9|0
1738835280000|2025-02-06 09:48:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738835290000|2025-02-06 09:48:10|4580.6|4574.6|4579.8|4573.8|4580.6|4574.6|4579.6|4573.6|0
1738835300000|2025-02-06 09:48:20|4579.9|4573.9|4579.6|4573.6|4579.9|4573.9|4579.6|4573.6|0
1738835310000|2025-02-06 09:48:30|4578.9|4572.9|4578.8|4572.8|4578.9|4572.9|4578.8|4572.8|0
1738835320000|2025-02-06 09:48:40|4578.9|4572.9|4579.6|4573.6|4579.6|4573.6|4578.9|4572.9|0
1738835330000|2025-02-06 09:48:50|4578.9|4572.9|4579.6|4573.6|4579.6|4573.6|4578.9|4572.9|0
1738835340000|2025-02-06 09:49:00|4579.3|4573.3|4578.9|4572.9|4579.3|4573.3|4578.9|4572.9|0
1738835350000|2025-02-06 09:49:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1738835360000|2025-02-06 09:49:20|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.3|4573.3|0
1738835370000|2025-02-06 09:49:30|4578.9|4572.9|4575.9|4569.9|4578.9|4572.9|4575.9|4569.9|6
1738835380000|2025-02-06 09:49:40|4575.4|4569.4|4573.9|4567.9|4575.4|4569.4|4573.9|4567.9|3
1738835400000|2025-02-06 09:50:00|4570.3|4564.3|4571.3|4565.3|4571.6|4565.6|4570.3|4564.3|8
1738835410000|2025-02-06 09:50:10|4572.3|4566.3|4571.8|4565.8|4572.3|4566.3|4571.8|4565.8|3
1738835420000|2025-02-06 09:50:20|4572.1|4566.1|4572.3|4566.3|4572.8|4566.8|4572.1|4566.1|2
1738835430000|2025-02-06 09:50:30|4570.5|4564.5|4569.6|4563.6|4570.5|4564.5|4569.6|4563.6|3
1738835440000|2025-02-06 09:50:40|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4569.6|4563.6|3
1738835450000|2025-02-06 09:50:50|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|1
1738835460000|2025-02-06 09:51:00|4570.5|4564.5|4570.1|4564.1|4570.5|4564.5|4570.1|4564.1|0
1738835470000|2025-02-06 09:51:10|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|2
1738835480000|2025-02-06 09:51:20|4570.8|4564.8|4571.6|4565.6|4571.6|4565.6|4570.8|4564.8|2
1738835490000|2025-02-06 09:51:30|4571.5|4565.5|4571.1|4565.1|4571.5|4565.5|4571.1|4565.1|0
1738835500000|2025-02-06 09:51:40|||||||||3
1738835520000|2025-02-06 09:52:00|4571.4|4565.4|4572.6|4566.6|4573|4567|4571.4|4565.4|11
1738835540000|2025-02-06 09:52:20|4573|4567|4573|4567|4573|4567|4573|4567|1
1738835550000|2025-02-06 09:52:30|4572.6|4566.6|4573.1|4567.1|4573.1|4567.1|4572.6|4566.6|2
1738835580000|2025-02-06 09:53:00|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|4572.1|4566.1|3
1738835590000|2025-02-06 09:53:10|4572|4566|4572|4566|4572|4566|4572|4566|0
1738835600000|2025-02-06 09:53:20|4572.1|4566.1|4572.5|4566.5|4572.6|4566.6|4572.1|4566.1|0
1738835610000|2025-02-06 09:53:30|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|0
1738835620000|2025-02-06 09:53:40|4572.5|4566.5|4572.6|4566.6|4572.6|4566.6|4572.5|4566.5|1
1738835650000|2025-02-06 09:54:10|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1738835660000|2025-02-06 09:54:20|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|1
1738835690000|2025-02-06 09:54:50|4572.5|4566.5|4572|4566|4572.5|4566.5|4572|4566|0
1738835700000|2025-02-06 09:55:00|4571.6|4565.6|4570.6|4564.6|4571.6|4565.6|4570.6|4564.6|1
1738835710000|2025-02-06 09:55:10|4570.1|4564.1|4569.1|4563.1|4570.1|4564.1|4569.1|4563.1|1
1738835720000|2025-02-06 09:55:20|4569.6|4563.6|4570.6|4564.6|4570.6|4564.6|4569.6|4563.6|3
1738835730000|2025-02-06 09:55:30|4569.6|4563.6|4570.1|4564.1|4570.5|4564.5|4569.6|4563.6|0
1738835740000|2025-02-06 09:55:40|4570|4564|4570|4564|4570.1|4564.1|4569.6|4563.6|0
1738835750000|2025-02-06 09:55:50|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1738835760000|2025-02-06 09:56:00|4570|4564|4570.5|4564.5|4570.6|4564.6|4570|4564|1
1738835770000|2025-02-06 09:56:10|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1738835780000|2025-02-06 09:56:20|4569.6|4563.6|4569|4563|4569.6|4563.6|4569|4563|2
1738835790000|2025-02-06 09:56:30|4569.3|4563.3|4569.5|4563.5|4569.5|4563.5|4569.3|4563.3|0
1738835800000|2025-02-06 09:56:40|4569.3|4563.3|4569|4563|4569.3|4563.3|4568.6|4562.6|0
1738835810000|2025-02-06 09:56:50|4569.5|4563.5|4568.6|4562.6|4569.6|4563.6|4568.6|4562.6|0
1738835820000|2025-02-06 09:57:00|4569|4563|4568.6|4562.6|4569.5|4563.5|4568.6|4562.6|1
1738835830000|2025-02-06 09:57:10|4569.1|4563.1|4568.6|4562.6|4569.1|4563.1|4568.6|4562.6|0
1738835840000|2025-02-06 09:57:20|4568.8|4562.8|4570.1|4564.1|4570.1|4564.1|4568.8|4562.8|2
1738835850000|2025-02-06 09:57:30|4570.5|4564.5|4569.1|4563.1|4570.5|4564.5|4568.6|4562.6|0
1738835860000|2025-02-06 09:57:40|4569|4563|4569.6|4563.6|4569.6|4563.6|4569|4563|0
1738835870000|2025-02-06 09:57:50|4567.5|4561.5|4567.6|4561.6|4567.6|4561.6|4567.5|4561.5|11
1738835880000|2025-02-06 09:58:00|4567.5|4561.5|4568.1|4562.1|4568.1|4562.1|4567.5|4561.5|0
1738835890000|2025-02-06 09:58:10|4567.6|4561.6|4565.6|4559.6|4567.6|4561.6|4565.6|4559.6|9
1738835900000|2025-02-06 09:58:20|4566|4560|4566.5|4560.5|4566.6|4560.6|4566|4560|1
1738835910000|2025-02-06 09:58:30|4566|4560|4565.6|4559.6|4566|4560|4565.6|4559.6|0
1738835920000|2025-02-06 09:58:40|4565.5|4559.5|4564.6|4558.6|4565.5|4559.5|4564.5|4558.5|0
1738835940000|2025-02-06 09:59:00|4564.1|4558.1|4563|4557|4564.1|4558.1|4563|4557|1
1738835950000|2025-02-06 09:59:10|4562.6|4556.6|4563|4557|4563|4557|4562.6|4556.6|2
1738835960000|2025-02-06 09:59:20|4562.6|4556.6|4562.1|4556.1|4562.6|4556.6|4562.1|4556.1|2
1738835970000|2025-02-06 09:59:30|4562.6|4556.6|4562.1|4556.1|4563|4557|4562.1|4556.1|1
1738835980000|2025-02-06 09:59:40|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|2
1738835990000|2025-02-06 09:59:50|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563|4557|0
1738836000000|2025-02-06 10:00:00|4563.3|4557.3|4566.6|4560.6|4566.6|4560.6|4563.3|4557.3|5
1738836010000|2025-02-06 10:00:10|4567.7|4561.7|4567.1|4561.1|4567.7|4561.7|4567.1|4561.1|4
1738836020000|2025-02-06 10:00:20|4566.7|4560.7|4565.6|4559.6|4566.7|4560.7|4565.1|4559.1|3
1738836030000|2025-02-06 10:00:30|4565.5|4559.5|4565.1|4559.1|4565.5|4559.5|4565.1|4559.1|0
1738836040000|2025-02-06 10:00:40|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|1
1738836050000|2025-02-06 10:00:50|4566|4560|4566|4560|4566|4560|4566|4560|0
1738836060000|2025-02-06 10:01:00|4566.1|4560.1|4566.6|4560.6|4566.6|4560.6|4566.1|4560.1|1
1738836080000|2025-02-06 10:01:20|4567|4561|4569.5|4563.5|4569.5|4563.5|4567|4561|7
1738836090000|2025-02-06 10:01:30|4569.6|4563.6|4569.6|4563.6|4570|4564|4569.6|4563.6|1
1738836110000|2025-02-06 10:01:50|4574|4568|4575.1|4569.1|4575.6|4569.6|4574|4568|10
1738836120000|2025-02-06 10:02:00|4574.6|4568.6|4575.1|4569.1|4575.1|4569.1|4574.6|4568.6|3
1738836130000|2025-02-06 10:02:10|||||||||1
1738836140000|2025-02-06 10:02:20|4575|4569|4574.6|4568.6|4575|4569|4574.6|4568.6|2
1738836170000|2025-02-06 10:02:50|4574.8|4568.8|4576.6|4570.6|4576.6|4570.6|4574.8|4568.8|2
1738836180000|2025-02-06 10:03:00|||||||||2
1738836190000|2025-02-06 10:03:10|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|1
1738836200000|2025-02-06 10:03:20|4576|4570|4575.6|4569.6|4576|4570|4575.6|4569.6|0
1738836210000|2025-02-06 10:03:30|||||||||1
1738836220000|2025-02-06 10:03:40|4576|4570|4576|4570|4576|4570|4576|4570|0
1738836230000|2025-02-06 10:03:50|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|0
1738836250000|2025-02-06 10:04:10|4575.5|4569.5|4574.6|4568.6|4575.5|4569.5|4574.6|4568.6|1
1738836260000|2025-02-06 10:04:20|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1738836270000|2025-02-06 10:04:30|4575|4569|4575|4569|4575|4569|4575|4569|1
1738836290000|2025-02-06 10:04:50|4574.6|4568.6|4573.6|4567.6|4574.6|4568.6|4573.3|4567.3|1
1738836300000|2025-02-06 10:05:00|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|1
1738836310000|2025-02-06 10:05:10|4572.5|4566.5|4573.1|4567.1|4573.1|4567.1|4572.5|4566.5|2
1738836330000|2025-02-06 10:05:30|4574|4568|4574.1|4568.1|4574.1|4568.1|4574|4568|4
1738836390000|2025-02-06 10:06:30|4573.6|4567.6|4572.5|4566.5|4573.6|4567.6|4572.5|4566.5|2
1738836410000|2025-02-06 10:06:50|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|0
1738836420000|2025-02-06 10:07:00|4571.5|4565.5|4570.5|4564.5|4571.5|4565.5|4570.5|4564.5|0
1738836430000|2025-02-06 10:07:10|4570.6|4564.6|4570.5|4564.5|4570.6|4564.6|4570.5|4564.5|0
1738836440000|2025-02-06 10:07:20|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1738836470000|2025-02-06 10:07:50|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|2
1738836480000|2025-02-06 10:08:00|4571.1|4565.1|4571.6|4565.6|4571.6|4565.6|4571.1|4565.1|3
1738836490000|2025-02-06 10:08:10|4571.5|4565.5|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|0
1738836500000|2025-02-06 10:08:20|4571.5|4565.5|4571.1|4565.1|4571.5|4565.5|4571.1|4565.1|0
1738836510000|2025-02-06 10:08:30|4571|4565|4570|4564|4571|4565|4569.6|4563.6|4
1738836550000|2025-02-06 10:09:10|4569.6|4563.6|4570|4564|4570|4564|4569.6|4563.6|0
1738836570000|2025-02-06 10:09:30|4569.8|4563.8|4570|4564|4570|4564|4569.8|4563.8|2
1738836580000|2025-02-06 10:09:40|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|0
1738836600000|2025-02-06 10:10:00|4570.5|4564.5|4570.6|4564.6|4571|4565|4570.5|4564.5|1
1738836610000|2025-02-06 10:10:10|4570.1|4564.1|4570.5|4564.5|4571|4565|4570.1|4564.1|1
1738836620000|2025-02-06 10:10:20|4570.6|4564.6|4570.5|4564.5|4570.6|4564.6|4570.5|4564.5|0
1738836630000|2025-02-06 10:10:30|4570.1|4564.1|4570.6|4564.6|4570.6|4564.6|4570.1|4564.1|0
1738836650000|2025-02-06 10:10:50|4570.5|4564.5|4570.1|4564.1|4570.5|4564.5|4570.1|4564.1|0
1738836660000|2025-02-06 10:11:00|4570.5|4564.5|4570.6|4564.6|4570.6|4564.6|4570.5|4564.5|0
1738836700000|2025-02-06 10:11:40|4570.1|4564.1|4570.1|4564.1|4570.6|4564.6|4570.1|4564.1|2
1738836740000|2025-02-06 10:12:20|4570.3|4564.3|4570.6|4564.6|4570.6|4564.6|4570.3|4564.3|0
1738836750000|2025-02-06 10:12:30|4571|4565|4571|4565|4571|4565|4570.6|4564.6|0
1738836760000|2025-02-06 10:12:40|4570.6|4564.6|4571|4565|4571|4565|4570.6|4564.6|0
1738836770000|2025-02-06 10:12:50|4570.6|4564.6|4570.6|4564.6|4571|4565|4570.6|4564.6|0
1738836790000|2025-02-06 10:13:10|4571|4565|4571|4565|4571|4565|4571|4565|0
1738836800000|2025-02-06 10:13:20|4570.6|4564.6|4571|4565|4571|4565|4570.6|4564.6|0
1738836810000|2025-02-06 10:13:30|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|4571.6|4565.6|1
1738836820000|2025-02-06 10:13:40|4571.5|4565.5|4571.6|4565.6|4571.6|4565.6|4571.5|4565.5|0
1738836840000|2025-02-06 10:14:00|4572|4566|4571.6|4565.6|4572|4566|4571.6|4565.6|0
1738836850000|2025-02-06 10:14:10|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|4571.5|4565.5|0
1738836860000|2025-02-06 10:14:20|4571.6|4565.6|4572.1|4566.1|4572.1|4566.1|4571.6|4565.6|0
1738836880000|2025-02-06 10:14:40|4573|4567|4574.1|4568.1|4574.1|4568.1|4573|4567|7
1738836890000|2025-02-06 10:14:50|4574.6|4568.6|4574.6|4568.6|4575.1|4569.1|4574.6|4568.6|2
1738836900000|2025-02-06 10:15:00|4575.1|4569.1|4575|4569|4575.1|4569.1|4575|4569|1
1738836910000|2025-02-06 10:15:10|4574.8|4568.8|4574.1|4568.1|4574.8|4568.8|4574.1|4568.1|0
1738836920000|2025-02-06 10:15:20|4574.3|4568.3|4574.6|4568.6|4574.6|4568.6|4574.3|4568.3|1
1738836930000|2025-02-06 10:15:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|1
1738836960000|2025-02-06 10:16:00|4575.6|4569.6|4576.1|4570.1|4576.1|4570.1|4575.6|4569.6|0
1738837000000|2025-02-06 10:16:40|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1738837020000|2025-02-06 10:17:00|4576.5|4570.5|4576.6|4570.6|4576.6|4570.6|4576.5|4570.5|0
1738837030000|2025-02-06 10:17:10|4577.1|4571.1|4576.6|4570.6|4577.1|4571.1|4576.6|4570.6|1
1738837040000|2025-02-06 10:17:20|4576.5|4570.5|4576.1|4570.1|4576.5|4570.5|4576.1|4570.1|0
1738837060000|2025-02-06 10:17:40|4576.5|4570.5|4576.6|4570.6|4576.6|4570.6|4576.5|4570.5|0
1738837070000|2025-02-06 10:17:50|4577|4571|4577.1|4571.1|4577.1|4571.1|4577|4571|0
1738837080000|2025-02-06 10:18:00|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|3
1738837130000|2025-02-06 10:18:50|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1738837150000|2025-02-06 10:19:10|4578.1|4572.1|4577.6|4571.6|4578.1|4572.1|4577.6|4571.6|3
1738837200000|2025-02-06 10:20:00|4578|4572|4578.1|4572.1|4578.1|4572.1|4578|4572|0
1738837210000|2025-02-06 10:20:10|4578|4572|4577.6|4571.6|4578|4572|4577.1|4571.1|2
1738837220000|2025-02-06 10:20:20|4577.5|4571.5|4577.1|4571.1|4577.5|4571.5|4577.1|4571.1|0
1738837230000|2025-02-06 10:20:30|4577.3|4571.3|4576.6|4570.6|4577.6|4571.6|4576.6|4570.6|0
1738837240000|2025-02-06 10:20:40|4577.6|4571.6|4576.6|4570.6|4577.6|4571.6|4576.6|4570.6|0
1738837260000|2025-02-06 10:21:00|4577|4571|4577|4571|4577|4571|4577|4571|0
1738837270000|2025-02-06 10:21:10|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4577.1|4571.1|0
1738837290000|2025-02-06 10:21:30|||||||||1
1738837300000|2025-02-06 10:21:40|4578|4572|4578|4572|4578.5|4572.5|4577.6|4571.6|1
1738837320000|2025-02-06 10:22:00|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|0
1738837340000|2025-02-06 10:22:20|4578.5|4572.5|4578.1|4572.1|4578.5|4572.5|4578.1|4572.1|0
1738837350000|2025-02-06 10:22:30|4579.5|4573.5|4582.3|4576.3|4582.7|4576.7|4579.5|4573.5|7
1738837360000|2025-02-06 10:22:40|4581|4575|4582|4576|4582|4576|4581|4575|1
1738837370000|2025-02-06 10:22:50|4581.8|4575.8|4581.8|4575.8|4582|4576|4581.8|4575.8|1
1738837380000|2025-02-06 10:23:00|4581.5|4575.5|4581.3|4575.3|4581.5|4575.5|4581.3|4575.3|0
1738837390000|2025-02-06 10:23:10|4581|4575|4582|4576|4582|4576|4581|4575|0
1738837410000|2025-02-06 10:23:30|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|0
1738837420000|2025-02-06 10:23:40|4581|4575|4576.1|4570.1|4581|4575|4576.1|4570.1|11
1738837440000|2025-02-06 10:24:00|||||||||3
1738837450000|2025-02-06 10:24:10|4576.3|4570.3|4576.6|4570.6|4576.6|4570.6|4576.3|4570.3|1
1738837460000|2025-02-06 10:24:20|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|1
1738837470000|2025-02-06 10:24:30|||||||||1
1738837480000|2025-02-06 10:24:40|4577|4571|4577.1|4571.1|4578.5|4572.5|4577|4571|3
1738837490000|2025-02-06 10:24:50|4577.6|4571.6|4577.6|4571.6|4578|4572|4577.6|4571.6|2
1738837520000|2025-02-06 10:25:20|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|2
1738837530000|2025-02-06 10:25:30|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|1
1738837540000|2025-02-06 10:25:40|||||||||21
1738837550000|2025-02-06 10:25:50|||||||||1
1738837570000|2025-02-06 10:26:10|4576.5|4570.5|4577|4571|4577|4571|4576.5|4570.5|4
1738837580000|2025-02-06 10:26:20|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.1|4570.1|0
1738837600000|2025-02-06 10:26:40|4576.1|4570.1|4576.5|4570.5|4576.5|4570.5|4576.1|4570.1|9
1738837610000|2025-02-06 10:26:50|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|1
1738837620000|2025-02-06 10:27:00|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|0
1738837630000|2025-02-06 10:27:10|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4
1738837640000|2025-02-06 10:27:20|4575.8|4569.8|4576.3|4570.3|4576.6|4570.6|4575.8|4569.8|3
1738837690000|2025-02-06 10:28:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1738837720000|2025-02-06 10:28:40|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|1
1738837740000|2025-02-06 10:29:00|4576.3|4570.3|4576.6|4570.6|4576.6|4570.6|4576.3|4570.3|0
1738837760000|2025-02-06 10:29:20|4576.3|4570.3|4577.6|4571.6|4577.6|4571.6|4576.3|4570.3|3
1738837780000|2025-02-06 10:29:40|4578.1|4572.1|4578.6|4572.6|4578.8|4572.8|4578.1|4572.1|1
1738837790000|2025-02-06 10:29:50|4578.8|4572.8|4579.6|4573.6|4579.6|4573.6|4578.8|4572.8|1
1738837800000|2025-02-06 10:30:00|4579|4573|4579.3|4573.3|4579.3|4573.3|4578.8|4572.8|1
1738837810000|2025-02-06 10:30:10|4579.6|4573.6|4579.3|4573.3|4579.6|4573.6|4579.3|4573.3|0
1738837820000|2025-02-06 10:30:20|4579.6|4573.6|4579.1|4573.1|4579.6|4573.6|4579.1|4573.1|0
1738837850000|2025-02-06 10:30:50|4578.3|4572.3|4578.6|4572.6|4578.6|4572.6|4578.3|4572.3|0
1738837880000|2025-02-06 10:31:20|4578.8|4572.8|4578.6|4572.6|4578.8|4572.8|4578.6|4572.6|0
1738837890000|2025-02-06 10:31:30|||||||||1
1738837900000|2025-02-06 10:31:40|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1738837910000|2025-02-06 10:31:50|4579.3|4573.3|4578.6|4572.6|4579.3|4573.3|4578.6|4572.6|0
1738837920000|2025-02-06 10:32:00|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738837930000|2025-02-06 10:32:10|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|0
1738837940000|2025-02-06 10:32:20|4579.3|4573.3|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|0
1738837950000|2025-02-06 10:32:30|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|0
1738837960000|2025-02-06 10:32:40|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1738837970000|2025-02-06 10:32:50|4579.1|4573.1|4579.6|4573.6|4579.6|4573.6|4579.1|4573.1|1
1738838030000|2025-02-06 10:33:50|4580.1|4574.1|4578.3|4572.3|4580.1|4574.1|4578.3|4572.3|0
1738838040000|2025-02-06 10:34:00|4578.1|4572.1|4580.1|4574.1|4580.1|4574.1|4577.8|4571.8|2
1738838050000|2025-02-06 10:34:10|4580.8|4574.8|4583.1|4577.1|4583.1|4577.1|4580.8|4574.8|9
1738838060000|2025-02-06 10:34:20|4582.8|4576.8|4583.1|4577.1|4583.1|4577.1|4582.8|4576.8|1
1738838070000|2025-02-06 10:34:30|4584.3|4578.3|4584|4578|4584.3|4578.3|4584|4578|6
1738838080000|2025-02-06 10:34:40|4583.6|4577.6|4584.5|4578.5|4584.5|4578.5|4583.6|4577.6|0
1738838100000|2025-02-06 10:35:00|4584.1|4578.1|4583.1|4577.1|4584.1|4578.1|4583.1|4577.1|2
1738838110000|2025-02-06 10:35:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1738838130000|2025-02-06 10:35:30|4582.8|4576.8|4582.6|4576.6|4582.8|4576.8|4582.6|4576.6|0
1738838140000|2025-02-06 10:35:40|4582.8|4576.8|4584.1|4578.1|4584.1|4578.1|4582.8|4576.8|1
1738838150000|2025-02-06 10:35:50|4583.1|4577.1|4583.6|4577.6|4583.6|4577.6|4583.1|4577.1|2
1738838160000|2025-02-06 10:36:00|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|0
1738838170000|2025-02-06 10:36:10|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.3|4576.3|0
1738838180000|2025-02-06 10:36:20|4582.8|4576.8|4582|4576|4582.8|4576.8|4581.8|4575.8|3
1738838190000|2025-02-06 10:36:30|4582.3|4576.3|4582|4576|4582.3|4576.3|4582|4576|0
1738838220000|2025-02-06 10:37:00|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1738838230000|2025-02-06 10:37:10|4582.8|4576.8|4582.8|4576.8|4583|4577|4582.8|4576.8|3
1738838240000|2025-02-06 10:37:20|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|0
1738838290000|2025-02-06 10:38:10|4583.6|4577.6|4582.8|4576.8|4584.1|4578.1|4582.8|4576.8|2
1738838310000|2025-02-06 10:38:30|||||||||1
1738838360000|2025-02-06 10:39:20|4582.7|4576.7|4582|4576|4582.7|4576.7|4582|4576|0
1738838370000|2025-02-06 10:39:30|4581.8|4575.8|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|1
1738838380000|2025-02-06 10:39:40|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1738838390000|2025-02-06 10:39:50|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738838400000|2025-02-06 10:40:00|||||||||1
1738838420000|2025-02-06 10:40:20|4581.2|4575.2|4581.2|4575.2|4581.3|4575.3|4581.2|4575.2|2
1738838440000|2025-02-06 10:40:40|4581.7|4575.7|4582.2|4576.2|4582.2|4576.2|4581.7|4575.7|2
1738838460000|2025-02-06 10:41:00|4581.8|4575.8|4582.2|4576.2|4582.2|4576.2|4581.8|4575.8|1
1738838480000|2025-02-06 10:41:20|||||||||2
1738838490000|2025-02-06 10:41:30|4581.8|4575.8|4582.2|4576.2|4582.2|4576.2|4581.8|4575.8|0
1738838500000|2025-02-06 10:41:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738838510000|2025-02-06 10:41:50|4581.7|4575.7|4581.2|4575.2|4581.7|4575.7|4581.2|4575.2|1
1738838520000|2025-02-06 10:42:00|4579|4573|4577.7|4571.7|4579|4573|4577.7|4571.7|3
1738838530000|2025-02-06 10:42:10|4578.3|4572.3|4580.3|4574.3|4580.3|4574.3|4578.3|4572.3|6
1738838540000|2025-02-06 10:42:20|4580|4574|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|0
1738838550000|2025-02-06 10:42:30|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579|4573|0
1738838560000|2025-02-06 10:42:40|4579.8|4573.8|4579.7|4573.7|4579.8|4573.8|4579.7|4573.7|0
1738838570000|2025-02-06 10:42:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|1
1738838580000|2025-02-06 10:43:00|4578.3|4572.3|4578.3|4572.3|4578.7|4572.7|4577.8|4571.8|0
1738838590000|2025-02-06 10:43:10|4577.8|4571.8|4577.7|4571.7|4577.8|4571.8|4577.7|4571.7|0
1738838600000|2025-02-06 10:43:20|4578|4572|4578.7|4572.7|4578.8|4572.8|4578|4572|2
1738838630000|2025-02-06 10:43:50|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|1
1738838640000|2025-02-06 10:44:00|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738838650000|2025-02-06 10:44:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|1
1738838670000|2025-02-06 10:44:30|4577|4571|4576.7|4570.7|4577|4571|4576.7|4570.7|0
1738838680000|2025-02-06 10:44:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1738838690000|2025-02-06 10:44:50|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1738838700000|2025-02-06 10:45:00|4576.8|4570.8|4577.3|4571.3|4577.3|4571.3|4576.8|4570.8|1
1738838710000|2025-02-06 10:45:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1738838720000|2025-02-06 10:45:20|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|11
1738838740000|2025-02-06 10:45:40|||||||||1
1738838760000|2025-02-06 10:46:00|4579.3|4573.3|4580.3|4574.3|4580.7|4574.7|4579.3|4573.3|7
1738838770000|2025-02-06 10:46:10|4580.2|4574.2|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|0
1738838780000|2025-02-06 10:46:20|4578.7|4572.7|4578.3|4572.3|4578.7|4572.7|4578.3|4572.3|1
1738838800000|2025-02-06 10:46:40|4578.7|4572.7|4579.7|4573.7|4580.2|4574.2|4578.7|4572.7|2
1738838810000|2025-02-06 10:46:50|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738838820000|2025-02-06 10:47:00|4579|4573|4578.7|4572.7|4579|4573|4578.7|4572.7|1
1738838840000|2025-02-06 10:47:20|4578.8|4572.8|4579.3|4573.3|4579.3|4573.3|4578.8|4572.8|1
1738838850000|2025-02-06 10:47:30|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|0
1738838870000|2025-02-06 10:47:50|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|0
1738838880000|2025-02-06 10:48:00|4578|4572|4577.8|4571.8|4578|4572|4577.8|4571.8|0
1738838910000|2025-02-06 10:48:30|||||||||1
1738838920000|2025-02-06 10:48:40|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|1
1738838930000|2025-02-06 10:48:50|4578|4572|4577.8|4571.8|4578|4572|4577.7|4571.7|0
1738838940000|2025-02-06 10:49:00|4576.8|4570.8|4577.7|4571.7|4577.8|4571.8|4576.8|4570.8|1
1738838950000|2025-02-06 10:49:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1738838960000|2025-02-06 10:49:20|4577.7|4571.7|4577.2|4571.2|4577.7|4571.7|4577.2|4571.2|0
1738838970000|2025-02-06 10:49:30|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|1
1738838980000|2025-02-06 10:49:40|4576|4570|4575.8|4569.8|4576|4570|4575.8|4569.8|0
1738838990000|2025-02-06 10:49:50|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|1
1738839000000|2025-02-06 10:50:00|4575.8|4569.8|4575.5|4569.5|4575.8|4569.8|4575.5|4569.5|0
1738839010000|2025-02-06 10:50:10|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|3
1738839030000|2025-02-06 10:50:30|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|1
1738839040000|2025-02-06 10:50:40|4577|4571|4576.8|4570.8|4577|4571|4576.8|4570.8|0
1738839050000|2025-02-06 10:50:50|||||||||2
1738839070000|2025-02-06 10:51:10|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4576.7|4570.7|0
1738839080000|2025-02-06 10:51:20|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|2
1738839090000|2025-02-06 10:51:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738839110000|2025-02-06 10:51:50|4578.2|4572.2|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|0
1738839130000|2025-02-06 10:52:10|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|1
1738839150000|2025-02-06 10:52:30|4577.8|4571.8|4577.8|4571.8|4578.2|4572.2|4577.8|4571.8|0
1738839160000|2025-02-06 10:52:40|||||||||1
1738839180000|2025-02-06 10:53:00|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|0
1738839190000|2025-02-06 10:53:10|4577.3|4571.3|4577.7|4571.7|4577.8|4571.8|4577.3|4571.3|0
1738839210000|2025-02-06 10:53:30|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1738839220000|2025-02-06 10:53:40|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1738839230000|2025-02-06 10:53:50|4576.8|4570.8|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|0
1738839250000|2025-02-06 10:54:10|||||||||1
1738839280000|2025-02-06 10:54:40|4577|4571|4577.7|4571.7|4577.7|4571.7|4577|4571|1
1738839290000|2025-02-06 10:54:50|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|0
1738839310000|2025-02-06 10:55:10|4577.5|4571.5|4577.2|4571.2|4577.5|4571.5|4577.2|4571.2|0
1738839320000|2025-02-06 10:55:20|4576.8|4570.8|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|0
1738839330000|2025-02-06 10:55:30|||||||||1
1738839390000|2025-02-06 10:56:30|4577.2|4571.2|4577.5|4571.5|4577.7|4571.7|4577.2|4571.2|0
1738839400000|2025-02-06 10:56:40|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1738839420000|2025-02-06 10:57:00|4577.8|4571.8|4578.2|4572.2|4578.2|4572.2|4577.8|4571.8|3
1738839430000|2025-02-06 10:57:10|4577.8|4571.8|4578.2|4572.2|4578.2|4572.2|4577.8|4571.8|0
1738839440000|2025-02-06 10:57:20|4578.3|4572.3|4578.7|4572.7|4578.7|4572.7|4578.3|4572.3|0
1738839450000|2025-02-06 10:57:30|4578.3|4572.3|4578.7|4572.7|4578.7|4572.7|4578.3|4572.3|0
1738839460000|2025-02-06 10:57:40|4578.3|4572.3|4577.7|4571.7|4578.3|4572.3|4577.7|4571.7|0
1738839490000|2025-02-06 10:58:10|4578.2|4572.2|4578.7|4572.7|4578.7|4572.7|4578.2|4572.2|1
1738839500000|2025-02-06 10:58:20|||||||||1
1738839510000|2025-02-06 10:58:30|4579|4573|4579.2|4573.2|4579.2|4573.2|4579|4573|0
1738839520000|2025-02-06 10:58:40|4578.8|4572.8|4578.7|4572.7|4578.8|4572.8|4578.7|4572.7|0
1738839580000|2025-02-06 10:59:40|4579|4573|4579.2|4573.2|4579.2|4573.2|4579|4573|0
1738839590000|2025-02-06 10:59:50|4578.8|4572.8|4578.8|4572.8|4579.2|4573.2|4578.7|4572.7|2
1738839600000|2025-02-06 11:00:00|4579.2|4573.2|4580.7|4574.7|4580.8|4574.8|4579.2|4573.2|2
1738839620000|2025-02-06 11:00:20|4580.8|4574.8|4580.7|4574.7|4581.3|4575.3|4580.7|4574.7|1
1738839630000|2025-02-06 11:00:30|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738839640000|2025-02-06 11:00:40|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4580.8|4574.8|0
1738839650000|2025-02-06 11:00:50|4581|4575|4580.8|4574.8|4581.2|4575.2|4580.8|4574.8|1
1738839660000|2025-02-06 11:01:00|4581.2|4575.2|4580.8|4574.8|4581.2|4575.2|4580.8|4574.8|0
1738839670000|2025-02-06 11:01:10|4580.7|4574.7|4580.3|4574.3|4580.7|4574.7|4580.3|4574.3|2
1738839680000|2025-02-06 11:01:20|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1738839690000|2025-02-06 11:01:30|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1738839700000|2025-02-06 11:01:40|4579.8|4573.8|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1738839710000|2025-02-06 11:01:50|4579.8|4573.8|4579.7|4573.7|4579.8|4573.8|4579.7|4573.7|0
1738839720000|2025-02-06 11:02:00|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|0
1738839750000|2025-02-06 11:02:30|4579.2|4573.2|4580.2|4574.2|4580.2|4574.2|4579.2|4573.2|1
1738839760000|2025-02-06 11:02:40|4579.8|4573.8|4580.2|4574.2|4580.2|4574.2|4579.8|4573.8|1
1738839790000|2025-02-06 11:03:10|4579.8|4573.8|4580.2|4574.2|4580.2|4574.2|4579.8|4573.8|0
1738839830000|2025-02-06 11:03:50|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1738839840000|2025-02-06 11:04:00|4579.4|4573.4|4578.8|4572.8|4579.4|4573.4|4578.8|4572.8|2
1738839850000|2025-02-06 11:04:10|4579.2|4573.2|4580.7|4574.7|4580.7|4574.7|4579.2|4573.2|2
1738839860000|2025-02-06 11:04:20|4581.2|4575.2|4580.8|4574.8|4581.2|4575.2|4580.8|4574.8|0
1738839870000|2025-02-06 11:04:30|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1738839890000|2025-02-06 11:04:50|4580.8|4574.8|4581.3|4575.3|4581.3|4575.3|4580.8|4574.8|0
1738839900000|2025-02-06 11:05:00|4580.8|4574.8|4581.3|4575.3|4581.3|4575.3|4580.8|4574.8|0
1738839920000|2025-02-06 11:05:20|4581.8|4575.8|4582.3|4576.3|4582.3|4576.3|4581.8|4575.8|0
1738839930000|2025-02-06 11:05:30|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|1
1738839940000|2025-02-06 11:05:40|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|0
1738839970000|2025-02-06 11:06:10|4582.8|4576.8|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|0
1738839980000|2025-02-06 11:06:20|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1738839990000|2025-02-06 11:06:30|4582.7|4576.7|4582.7|4576.7|4582.8|4576.8|4582.7|4576.7|0
1738840010000|2025-02-06 11:06:50|4582.3|4576.3|4582.2|4576.2|4582.3|4576.3|4582.2|4576.2|2
1738840020000|2025-02-06 11:07:00|4581.7|4575.7|4581|4575|4581.7|4575.7|4581|4575|1
1738840030000|2025-02-06 11:07:10|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1738840040000|2025-02-06 11:07:20|4581|4575|4580.7|4574.7|4581|4575|4580.7|4574.7|0
1738840050000|2025-02-06 11:07:30|4581|4575|4581.3|4575.3|4581.3|4575.3|4581|4575|0
1738840060000|2025-02-06 11:07:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738840070000|2025-02-06 11:07:50|4581.3|4575.3|4581|4575|4581.3|4575.3|4581|4575|0
1738840080000|2025-02-06 11:08:00|4581.3|4575.3|4581.7|4575.7|4581.7|4575.7|4581.3|4575.3|0
1738840090000|2025-02-06 11:08:10|4581.3|4575.3|4581|4575|4581.7|4575.7|4581|4575|0
1738840100000|2025-02-06 11:08:20|4580.8|4574.8|4580.7|4574.7|4580.8|4574.8|4580.7|4574.7|2
1738840130000|2025-02-06 11:08:50|4580.8|4574.8|4581.2|4575.2|4581.2|4575.2|4580.8|4574.8|0
1738840140000|2025-02-06 11:09:00|4580.7|4574.7|4580.8|4574.8|4581.2|4575.2|4580.7|4574.7|0
1738840150000|2025-02-06 11:09:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1738840160000|2025-02-06 11:09:20|4580.8|4574.8|4581.2|4575.2|4581.2|4575.2|4580.8|4574.8|0
1738840180000|2025-02-06 11:09:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.7|4574.7|2
1738840190000|2025-02-06 11:09:50|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4580.8|4574.8|0
1738840200000|2025-02-06 11:10:00|4580.8|4574.8|4580.8|4574.8|4581.2|4575.2|4580.8|4574.8|0
1738840210000|2025-02-06 11:10:10|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|1
1738840220000|2025-02-06 11:10:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738840250000|2025-02-06 11:10:50|4581.7|4575.7|4581|4575|4581.7|4575.7|4580|4574|1
1738840260000|2025-02-06 11:11:00|4581.3|4575.3|4580.3|4574.3|4581.3|4575.3|4580|4574|1
1738840270000|2025-02-06 11:11:10|4580.8|4574.8|4581.3|4575.3|4581.7|4575.7|4580.7|4574.7|2
1738840280000|2025-02-06 11:11:20|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.3|4575.3|0
1738840290000|2025-02-06 11:11:30|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581.3|4575.3|0
1738840300000|2025-02-06 11:11:40|4581|4575|4581.3|4575.3|4581.7|4575.7|4581|4575|0
1738840310000|2025-02-06 11:11:50|4581|4575|4581.7|4575.7|4581.7|4575.7|4581|4575|0
1738840320000|2025-02-06 11:12:00|4581.8|4575.8|4581|4575|4581.8|4575.8|4581|4575|0
1738840330000|2025-02-06 11:12:10|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4580.7|4574.7|0
1738840350000|2025-02-06 11:12:30|4580.7|4574.7|4580.7|4574.7|4580.8|4574.8|4580.7|4574.7|1
1738840360000|2025-02-06 11:12:40|4580.3|4574.3|4580.2|4574.2|4580.3|4574.3|4579.7|4573.7|1
1738840370000|2025-02-06 11:12:50|4579.8|4573.8|4580.7|4574.7|4580.7|4574.7|4579.8|4573.8|2
1738840380000|2025-02-06 11:13:00|4580.8|4574.8|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|0
1738840390000|2025-02-06 11:13:10|4580|4574|4579.7|4573.7|4580|4574|4579.7|4573.7|0
1738840400000|2025-02-06 11:13:20|4579.3|4573.3|4579.7|4573.7|4579.8|4573.8|4579|4573|0
1738840410000|2025-02-06 11:13:30|4579.8|4573.8|4580|4574|4580|4574|4579.7|4573.7|0
1738840430000|2025-02-06 11:13:50|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1738840440000|2025-02-06 11:14:00|||||||||1
1738840450000|2025-02-06 11:14:10|4580|4574|4580|4574|4580|4574|4580|4574|0
1738840460000|2025-02-06 11:14:20|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|0
1738840470000|2025-02-06 11:14:30|4580|4574|4581.3|4575.3|4581.3|4575.3|4579.8|4573.8|2
1738840500000|2025-02-06 11:15:00|4581.8|4575.8|4581.5|4575.5|4581.8|4575.8|4581.5|4575.5|1
1738840510000|2025-02-06 11:15:10|4581.8|4575.8|4581.5|4575.5|4581.8|4575.8|4581.5|4575.5|0
1738840520000|2025-02-06 11:15:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|1
1738840530000|2025-02-06 11:15:30|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|4582.2|4576.2|1
1738840540000|2025-02-06 11:15:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738840550000|2025-02-06 11:15:50|4581.7|4575.7|4581.3|4575.3|4581.8|4575.8|4581|4575|0
1738840560000|2025-02-06 11:16:00|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738840580000|2025-02-06 11:16:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|0
1738840590000|2025-02-06 11:16:30|4581|4575|4581.5|4575.5|4581.5|4575.5|4581|4575|1
1738840600000|2025-02-06 11:16:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738840610000|2025-02-06 11:16:50|4581.5|4575.5|4579.5|4573.5|4581.5|4575.5|4579.5|4573.5|3
1738840620000|2025-02-06 11:17:00|4579|4573|4579|4573|4579|4573|4579|4573|1
1738840690000|2025-02-06 11:18:10|4578.3|4572.3|4578.7|4572.7|4578.7|4572.7|4578.3|4572.3|2
1738840700000|2025-02-06 11:18:20|4578|4572|4578|4572|4578|4572|4578|4572|0
1738840720000|2025-02-06 11:18:40|4578.3|4572.3|4578|4572|4578.3|4572.3|4578|4572|0
1738840730000|2025-02-06 11:18:50|4577.7|4571.7|4576.2|4570.2|4577.7|4571.7|4576.2|4570.2|2
1738840740000|2025-02-06 11:19:00|4575.5|4569.5|4575.5|4569.5|4575.8|4569.8|4575.5|4569.5|0
1738840750000|2025-02-06 11:19:10|4576|4570|4576.5|4570.5|4576.5|4570.5|4576|4570|0
1738840760000|2025-02-06 11:19:20|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|2
1738840770000|2025-02-06 11:19:30|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1738840780000|2025-02-06 11:19:40|4576.7|4570.7|4576.3|4570.3|4576.7|4570.7|4576.3|4570.3|1
1738840800000|2025-02-06 11:20:00|4576.7|4570.7|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|0
1738840820000|2025-02-06 11:20:20|4576.8|4570.8|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|0
1738840840000|2025-02-06 11:20:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1738840850000|2025-02-06 11:20:50|4577.7|4571.7|4578.7|4572.7|4578.7|4572.7|4577.7|4571.7|58
1738840860000|2025-02-06 11:21:00|4578|4572|4578|4572|4578|4572|4578|4572|1
1738840890000|2025-02-06 11:21:30|4578.7|4572.7|4578.8|4572.8|4578.8|4572.8|4578.7|4572.7|0
1738840950000|2025-02-06 11:22:30|||||||||1
1738841030000|2025-02-06 11:23:50|||||||||1
1738841050000|2025-02-06 11:24:10|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|0
1738841120000|2025-02-06 11:25:20|||||||||1
1738841140000|2025-02-06 11:25:40|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|0
1738841160000|2025-02-06 11:26:00|4577.8|4571.8|4578.8|4572.8|4578.8|4572.8|4577.8|4571.8|3
1738841180000|2025-02-06 11:26:20|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|1
1738841200000|2025-02-06 11:26:40|||||||||1
1738841210000|2025-02-06 11:26:50|||||||||1
1738841220000|2025-02-06 11:27:00|4578.2|4572.2|4578.3|4572.3|4578.3|4572.3|4578.2|4572.2|1
1738841250000|2025-02-06 11:27:30|4578|4572|4578|4572|4578|4572|4577.8|4571.8|0
1738841270000|2025-02-06 11:27:50|4578.8|4572.8|4579|4573|4579|4573|4578.8|4572.8|1
1738841280000|2025-02-06 11:28:00|4579.3|4573.3|4579|4573|4579.3|4573.3|4579|4573|0
1738841290000|2025-02-06 11:28:10|4578.8|4572.8|4579.3|4573.3|4579.3|4573.3|4578.8|4572.8|1
1738841300000|2025-02-06 11:28:20|4579|4573|4579|4573|4579|4573|4579|4573|0
1738841310000|2025-02-06 11:28:30|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738841330000|2025-02-06 11:28:50|4579|4573|4579|4573|4579|4573|4579|4573|0
1738841340000|2025-02-06 11:29:00|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738841350000|2025-02-06 11:29:10|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|0
1738841360000|2025-02-06 11:29:20|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738841370000|2025-02-06 11:29:30|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|1
1738841410000|2025-02-06 11:30:10|4579|4573|4579|4573|4579|4573|4579|4573|1
1738841430000|2025-02-06 11:30:30|4579.3|4573.3|4581.5|4575.5|4582.8|4576.8|4579|4573|10
1738841440000|2025-02-06 11:30:40|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738841450000|2025-02-06 11:30:50|4581.5|4575.5|4581.5|4575.5|4581.8|4575.8|4581.5|4575.5|0
1738841460000|2025-02-06 11:31:00|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|2
1738841470000|2025-02-06 11:31:10|4580.5|4574.5|4579.8|4573.8|4580.5|4574.5|4579.8|4573.8|1
1738841490000|2025-02-06 11:31:30|4579.3|4573.3|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|0
1738841500000|2025-02-06 11:31:40|4579.8|4573.8|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|0
1738841540000|2025-02-06 11:32:20|4581.8|4575.8|4582|4576|4582|4576|4581.8|4575.8|3
1738841550000|2025-02-06 11:32:30|4582.3|4576.3|4582.3|4576.3|4582.7|4576.7|4582.3|4576.3|0
1738841560000|2025-02-06 11:32:40|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|0
1738841600000|2025-02-06 11:33:20|4583.2|4577.2|4582.7|4576.7|4583.2|4577.2|4582.3|4576.3|0
1738841620000|2025-02-06 11:33:40|4582.3|4576.3|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|0
1738841630000|2025-02-06 11:33:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|1
1738841650000|2025-02-06 11:34:10|4581.3|4575.3|4581.7|4575.7|4581.8|4575.8|4581.3|4575.3|0
1738841660000|2025-02-06 11:34:20|4581.3|4575.3|4581.7|4575.7|4581.7|4575.7|4581.3|4575.3|0
1738841670000|2025-02-06 11:34:30|4581.3|4575.3|4581.8|4575.8|4581.8|4575.8|4581.3|4575.3|0
1738841680000|2025-02-06 11:34:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1738841690000|2025-02-06 11:34:50|4580.7|4574.7|4580.3|4574.3|4580.7|4574.7|4580.3|4574.3|0
1738841700000|2025-02-06 11:35:00|4580.7|4574.7|4580.3|4574.3|4580.7|4574.7|4580.3|4574.3|0
1738841710000|2025-02-06 11:35:10|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|1
1738841730000|2025-02-06 11:35:30|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1738841740000|2025-02-06 11:35:40|4579.8|4573.8|4580.2|4574.2|4580.2|4574.2|4579.8|4573.8|0
1738841760000|2025-02-06 11:36:00|4580.3|4574.3|4581|4575|4581|4575|4580.3|4574.3|3
1738841780000|2025-02-06 11:36:20|4580.8|4574.8|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|0
1738841800000|2025-02-06 11:36:40|||||||||1
1738841820000|2025-02-06 11:37:00|4579.7|4573.7|4579.8|4573.8|4579.8|4573.8|4579.7|4573.7|0
1738841830000|2025-02-06 11:37:10|4580|4574|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|0
1738841840000|2025-02-06 11:37:20|4579.2|4573.2|4579.3|4573.3|4579.3|4573.3|4579.2|4573.2|1
1738841860000|2025-02-06 11:37:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738841870000|2025-02-06 11:37:50|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.5|4572.5|0
1738841880000|2025-02-06 11:38:00|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|1
1738841890000|2025-02-06 11:38:10|4578.2|4572.2|4577.8|4571.8|4578.2|4572.2|4577.7|4571.7|1
1738841910000|2025-02-06 11:38:30|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|0
1738841920000|2025-02-06 11:38:40|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|1
1738841930000|2025-02-06 11:38:50|||||||||1
1738841940000|2025-02-06 11:39:00|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738841950000|2025-02-06 11:39:10|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.3|4572.3|0
1738841970000|2025-02-06 11:39:30|4578.8|4572.8|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|1
1738841980000|2025-02-06 11:39:40|4579.8|4573.8|4580.7|4574.7|4580.7|4574.7|4579.7|4573.7|2
1738841990000|2025-02-06 11:39:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.7|4574.7|0
1738842000000|2025-02-06 11:40:00|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1738842010000|2025-02-06 11:40:10|4581.3|4575.3|4581.7|4575.7|4581.7|4575.7|4581.3|4575.3|1
1738842020000|2025-02-06 11:40:20|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738842050000|2025-02-06 11:40:50|4582.2|4576.2|4582.8|4576.8|4582.8|4576.8|4582.2|4576.2|2
1738842060000|2025-02-06 11:41:00|4583|4577|4583.7|4577.7|4583.7|4577.7|4583|4577|0
1738842080000|2025-02-06 11:41:20|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1738842090000|2025-02-06 11:41:30|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|1
1738842110000|2025-02-06 11:41:50|4583.3|4577.3|4584|4578|4584|4578|4583.3|4577.3|0
1738842120000|2025-02-06 11:42:00|4584.3|4578.3|4584.5|4578.5|4584.5|4578.5|4583.5|4577.5|9
1738842130000|2025-02-06 11:42:10|4585.2|4579.2|4586.2|4580.2|4586.2|4580.2|4585.2|4579.2|5
1738842140000|2025-02-06 11:42:20|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|10
1738842150000|2025-02-06 11:42:30|4586.7|4580.7|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|4
1738842160000|2025-02-06 11:42:40|4585.8|4579.8|4584.8|4578.8|4585.8|4579.8|4584.7|4578.7|7
1738842170000|2025-02-06 11:42:50|4585.2|4579.2|4584.7|4578.7|4585.3|4579.3|4584.7|4578.7|1
1738842180000|2025-02-06 11:43:00|4584.5|4578.5|4583.2|4577.2|4584.5|4578.5|4583.2|4577.2|1
1738842190000|2025-02-06 11:43:10|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|4583.3|4577.3|1
1738842220000|2025-02-06 11:43:40|||||||||1
1738842240000|2025-02-06 11:44:00|4583.7|4577.7|4584.7|4578.7|4584.7|4578.7|4583.7|4577.7|1
1738842250000|2025-02-06 11:44:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1738842260000|2025-02-06 11:44:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|1
1738842270000|2025-02-06 11:44:30|4585.7|4579.7|4585.3|4579.3|4585.7|4579.7|4585.3|4579.3|0
1738842280000|2025-02-06 11:44:40|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738842300000|2025-02-06 11:45:00|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|2
1738842310000|2025-02-06 11:45:10|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|1
1738842330000|2025-02-06 11:45:30|4586|4580|4586.3|4580.3|4586.3|4580.3|4586|4580|1
1738842350000|2025-02-06 11:45:50|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|5
1738842360000|2025-02-06 11:46:00|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|1
1738842380000|2025-02-06 11:46:20|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|3
1738842390000|2025-02-06 11:46:30|||||||||1
1738842400000|2025-02-06 11:46:40|4588.8|4582.8|4589.2|4583.2|4589.2|4583.2|4588.8|4582.8|0
1738842410000|2025-02-06 11:46:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|2
1738842420000|2025-02-06 11:47:00|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|1
1738842430000|2025-02-06 11:47:10|4588.5|4582.5|4587.2|4581.2|4588.5|4582.5|4587.2|4581.2|6
1738842440000|2025-02-06 11:47:20|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|0
1738842450000|2025-02-06 11:47:30|4587.8|4581.8|4587.7|4581.7|4587.8|4581.8|4587.7|4581.7|1
1738842460000|2025-02-06 11:47:40|4588.4|4582.4|4588.7|4582.7|4588.7|4582.7|4588.3|4582.3|2
1738842470000|2025-02-06 11:47:50|4588.3|4582.3|4588.7|4582.7|4588.8|4582.8|4588.3|4582.3|1
1738842510000|2025-02-06 11:48:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|1
1738842520000|2025-02-06 11:48:40|4588.2|4582.2|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|4
1738842550000|2025-02-06 11:49:10|||||||||1
1738842560000|2025-02-06 11:49:20|4587.5|4581.5|4588.2|4582.2|4588.2|4582.2|4587.5|4581.5|1
1738842570000|2025-02-06 11:49:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|1
1738842580000|2025-02-06 11:49:40|4588.5|4582.5|4588.9|4582.9|4588.9|4582.9|4588.5|4582.5|3
1738842590000|2025-02-06 11:49:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.7|4581.7|3
1738842600000|2025-02-06 11:50:00|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|1
1738842610000|2025-02-06 11:50:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1738842630000|2025-02-06 11:50:30|4587|4581|4586.7|4580.7|4587.7|4581.7|4586.7|4580.7|3
1738842640000|2025-02-06 11:50:40|4586.9|4580.9|4587.2|4581.2|4587.2|4581.2|4586.9|4580.9|1
1738842660000|2025-02-06 11:51:00|4587.5|4581.5|4587.7|4581.7|4587.7|4581.7|4587.5|4581.5|0
1738842680000|2025-02-06 11:51:20|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1738842700000|2025-02-06 11:51:40|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1738842710000|2025-02-06 11:51:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1738842720000|2025-02-06 11:52:00|4588.2|4582.2|4588.4|4582.4|4588.4|4582.4|4588.2|4582.2|2
1738842730000|2025-02-06 11:52:10|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1738842740000|2025-02-06 11:52:20|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|2
1738842760000|2025-02-06 11:52:40|4587.9|4581.9|4588.7|4582.7|4588.7|4582.7|4587.9|4581.9|4
1738842770000|2025-02-06 11:52:50|||||||||1
1738842810000|2025-02-06 11:53:30|||||||||3
1738842830000|2025-02-06 11:53:50|4589|4583|4589.2|4583.2|4589.2|4583.2|4589|4583|0
1738842840000|2025-02-06 11:54:00|4588.9|4582.9|4587.7|4581.7|4588.9|4582.9|4587.7|4581.7|6
1738842850000|2025-02-06 11:54:10|4587.5|4581.5|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|2
1738842860000|2025-02-06 11:54:20|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4586.9|4580.9|17
1738842890000|2025-02-06 11:54:50|||||||||1
1738842900000|2025-02-06 11:55:00|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|1
1738842930000|2025-02-06 11:55:30|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|1
1738842940000|2025-02-06 11:55:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|2
1738842960000|2025-02-06 11:56:00|4587.4|4581.4|4587.7|4581.7|4587.7|4581.7|4587.4|4581.4|0
1738842980000|2025-02-06 11:56:20|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|1
1738843000000|2025-02-06 11:56:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|1
1738843030000|2025-02-06 11:57:10|4587.4|4581.4|4582.9|4576.9|4587.4|4581.4|4582.9|4576.9|2
1738843040000|2025-02-06 11:57:20|4583.2|4577.2|4584.2|4578.2|4584.2|4578.2|4583.2|4577.2|2
1738843050000|2025-02-06 11:57:30|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|1
1738843060000|2025-02-06 11:57:40|||||||||1
1738843080000|2025-02-06 11:58:00|4584.5|4578.5|4584.7|4578.7|4584.7|4578.7|4584.5|4578.5|1
1738843110000|2025-02-06 11:58:30|4584.5|4578.5|4584.7|4578.7|4584.7|4578.7|4584.5|4578.5|1
1738843120000|2025-02-06 11:58:40|4585.2|4579.2|4584.9|4578.9|4585.2|4579.2|4584.9|4578.9|0
1738843140000|2025-02-06 11:59:00|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738843150000|2025-02-06 11:59:10|4584.9|4578.9|4584.7|4578.7|4584.9|4578.9|4584.7|4578.7|4
1738843160000|2025-02-06 11:59:20|4584.5|4578.5|4584.7|4578.7|4584.7|4578.7|4584.4|4578.4|1
1738843170000|2025-02-06 11:59:30|4584.4|4578.4|4584.7|4578.7|4584.7|4578.7|4584.4|4578.4|3
1738843190000|2025-02-06 11:59:50|4584.9|4578.9|4584.7|4578.7|4584.9|4578.9|4584.7|4578.7|0
1738843200000|2025-02-06 12:00:00|4585.2|4579.2|4585.9|4579.9|4585.9|4579.9|4585.2|4579.2|4
1738843210000|2025-02-06 12:00:10|4585.7|4579.7|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|2
1738843220000|2025-02-06 12:00:20|4584.9|4578.9|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|4
1738843230000|2025-02-06 12:00:30|4584.4|4578.4|4586.2|4580.2|4586.2|4580.2|4584.4|4578.4|1
1738843250000|2025-02-06 12:00:50|4586.7|4580.7|4586.2|4580.2|4586.9|4580.9|4586.2|4580.2|4
1738843260000|2025-02-06 12:01:00|4585.7|4579.7|4585.9|4579.9|4585.9|4579.9|4585.2|4579.2|2
1738843270000|2025-02-06 12:01:10|4586.2|4580.2|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|0
1738843280000|2025-02-06 12:01:20|4586.9|4580.9|4586.7|4580.7|4586.9|4580.9|4586.7|4580.7|0
1738843290000|2025-02-06 12:01:30|||||||||2
1738843300000|2025-02-06 12:01:40|4586.9|4580.9|4587.2|4581.2|4587.2|4581.2|4586.9|4580.9|1
1738843310000|2025-02-06 12:01:50|4586.9|4580.9|4586.5|4580.5|4586.9|4580.9|4586.5|4580.5|2
1738843320000|2025-02-06 12:02:00|4586.2|4580.2|4581.4|4575.4|4586.7|4580.7|4581.4|4575.4|10
1738843330000|2025-02-06 12:02:10|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738843350000|2025-02-06 12:02:30|4582.4|4576.4|4582.9|4576.9|4582.9|4576.9|4582|4576|1
1738843360000|2025-02-06 12:02:40|4582.7|4576.7|4583|4577|4583.2|4577.2|4582.4|4576.4|0
1738843370000|2025-02-06 12:02:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1738843380000|2025-02-06 12:03:00|4583|4577|4582.9|4576.9|4583|4577|4582.7|4576.7|0
1738843390000|2025-02-06 12:03:10|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1738843410000|2025-02-06 12:03:30|4582.4|4576.4|4582.7|4576.7|4582.7|4576.7|4582.4|4576.4|1
1738843430000|2025-02-06 12:03:50|4582.4|4576.4|4583.7|4577.7|4583.7|4577.7|4582.4|4576.4|1
1738843440000|2025-02-06 12:04:00|4581.5|4575.5|4580|4574|4581.5|4575.5|4579.4|4573.4|6
1738843450000|2025-02-06 12:04:10|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|1
1738843460000|2025-02-06 12:04:20|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738843470000|2025-02-06 12:04:30|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1738843490000|2025-02-06 12:04:50|||||||||1
1738843500000|2025-02-06 12:05:00|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738843510000|2025-02-06 12:05:10|4580.7|4574.7|4581.9|4575.9|4581.9|4575.9|4580.7|4574.7|3
1738843520000|2025-02-06 12:05:20|4581.7|4575.7|4580.7|4574.7|4582.4|4576.4|4580.7|4574.7|2
1738843530000|2025-02-06 12:05:30|4581|4575|4582.4|4576.4|4582.7|4576.7|4581|4575|2
1738843540000|2025-02-06 12:05:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1738843550000|2025-02-06 12:05:50|4582.4|4576.4|4582.7|4576.7|4582.7|4576.7|4582.4|4576.4|0
1738843560000|2025-02-06 12:06:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582|4576|0
1738843580000|2025-02-06 12:06:20|||||||||1
1738843590000|2025-02-06 12:06:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|7
1738843610000|2025-02-06 12:06:50|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|2
1738843620000|2025-02-06 12:07:00|4582.2|4576.2|4581.7|4575.7|4582.2|4576.2|4581.7|4575.7|0
1738843630000|2025-02-06 12:07:10|4580.9|4574.9|4580.9|4574.9|4581|4575|4580.9|4574.9|0
1738843650000|2025-02-06 12:07:30|4581|4575|4581.4|4575.4|4581.4|4575.4|4581|4575|0
1738843660000|2025-02-06 12:07:40|4581|4575|4581|4575|4581|4575|4581|4575|1
1738843670000|2025-02-06 12:07:50|4582.4|4576.4|4583.4|4577.4|4583.4|4577.4|4582|4576|2
1738843690000|2025-02-06 12:08:10|4583.7|4577.7|4583.4|4577.4|4583.7|4577.7|4583.4|4577.4|0
1738843700000|2025-02-06 12:08:20|4583.7|4577.7|4583.4|4577.4|4583.7|4577.7|4583.4|4577.4|0
1738843710000|2025-02-06 12:08:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1738843720000|2025-02-06 12:08:40|4583.9|4577.9|4582.7|4576.7|4583.9|4577.9|4582.7|4576.7|3
1738843740000|2025-02-06 12:09:00|4582.4|4576.4|4582.7|4576.7|4582.7|4576.7|4582.4|4576.4|3
1738843750000|2025-02-06 12:09:10|4582.5|4576.5|4580.7|4574.7|4582.5|4576.5|4580.7|4574.7|1
1738843760000|2025-02-06 12:09:20|4581|4575|4581.4|4575.4|4581.4|4575.4|4581|4575|0
1738843770000|2025-02-06 12:09:30|4581.5|4575.5|4581.4|4575.4|4581.5|4575.5|4581.4|4575.4|0
1738843780000|2025-02-06 12:09:40|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738843790000|2025-02-06 12:09:50|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|1
1738843800000|2025-02-06 12:10:00|4582.2|4576.2|4581.4|4575.4|4582.2|4576.2|4581.4|4575.4|0
1738843810000|2025-02-06 12:10:10|4581|4575|4580.4|4574.4|4581|4575|4580.4|4574.4|0
1738843820000|2025-02-06 12:10:20|4580.7|4574.7|4580|4574|4580.7|4574.7|4579.7|4573.7|0
1738843830000|2025-02-06 12:10:30|4580.4|4574.4|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|1
1738843840000|2025-02-06 12:10:40|4580|4574|4580|4574|4580|4574|4580|4574|0
1738843850000|2025-02-06 12:10:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1738843860000|2025-02-06 12:11:00|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4580.2|4574.2|0
1738843870000|2025-02-06 12:11:10|4580|4574|4579.9|4573.9|4580|4574|4579.9|4573.9|0
1738843890000|2025-02-06 12:11:30|4579.7|4573.7|4579.7|4573.7|4579.9|4573.9|4579|4573|0
1738843900000|2025-02-06 12:11:40|4579.4|4573.4|4579.7|4573.7|4579.7|4573.7|4579.4|4573.4|0
1738843910000|2025-02-06 12:11:50|4580.2|4574.2|4581.7|4575.7|4581.9|4575.9|4580.2|4574.2|6
1738843920000|2025-02-06 12:12:00|4581.6|4575.6|4580.2|4574.2|4581.6|4575.6|4579.7|4573.7|4
1738843940000|2025-02-06 12:12:20|4579.9|4573.9|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|1
1738843950000|2025-02-06 12:12:30|4579.6|4573.6|4580.2|4574.2|4580.2|4574.2|4579.6|4573.6|1
1738843960000|2025-02-06 12:12:40|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|2
1738843970000|2025-02-06 12:12:50|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1738843980000|2025-02-06 12:13:00|4580.9|4574.9|4580.7|4574.7|4580.9|4574.9|4580.7|4574.7|1
1738843990000|2025-02-06 12:13:10|4580.9|4574.9|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|1
1738844000000|2025-02-06 12:13:20|4582.2|4576.2|4582.7|4576.7|4582.7|4576.7|4581.9|4575.9|2
1738844010000|2025-02-06 12:13:30|4581.9|4575.9|4582.2|4576.2|4582.2|4576.2|4581.9|4575.9|0
1738844030000|2025-02-06 12:13:50|4581.9|4575.9|4581.7|4575.7|4581.9|4575.9|4581.7|4575.7|3
1738844070000|2025-02-06 12:14:30|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|0
1738844080000|2025-02-06 12:14:40|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.4|4575.4|0
1738844090000|2025-02-06 12:14:50|||||||||1
1738844100000|2025-02-06 12:15:00|4581.2|4575.2|4581.4|4575.4|4581.4|4575.4|4581|4575|1
1738844110000|2025-02-06 12:15:10|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1738844130000|2025-02-06 12:15:30|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1738844150000|2025-02-06 12:15:50|4580.4|4574.4|4579.9|4573.9|4580.4|4574.4|4579.9|4573.9|2
1738844160000|2025-02-06 12:16:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|0
1738844170000|2025-02-06 12:16:10|4579.9|4573.9|4580.4|4574.4|4580.7|4574.7|4579.9|4573.9|3
1738844180000|2025-02-06 12:16:20|4580|4574|4580.7|4574.7|4580.7|4574.7|4580|4574|0
1738844190000|2025-02-06 12:16:30|4580.9|4574.9|4581.2|4575.2|4581.2|4575.2|4580.9|4574.9|1
1738844200000|2025-02-06 12:16:40|4580.9|4574.9|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|1
1738844210000|2025-02-06 12:16:50|4581.4|4575.4|4581|4575|4581.4|4575.4|4581|4575|0
1738844220000|2025-02-06 12:17:00|4581.4|4575.4|4581.7|4575.7|4581.7|4575.7|4581.4|4575.4|0
1738844230000|2025-02-06 12:17:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738844250000|2025-02-06 12:17:30|4581|4575|4581.7|4575.7|4581.7|4575.7|4580.9|4574.9|0
1738844260000|2025-02-06 12:17:40|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|1
1738844270000|2025-02-06 12:17:50|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738844280000|2025-02-06 12:18:00|4581.9|4575.9|4582.9|4576.9|4582.9|4576.9|4580.9|4574.9|5
1738844290000|2025-02-06 12:18:10|4582.5|4576.5|4580.9|4574.9|4582.5|4576.5|4580.7|4574.7|1
1738844300000|2025-02-06 12:18:20|4581.9|4575.9|4579.9|4573.9|4581.9|4575.9|4579.9|4573.9|14
1738844310000|2025-02-06 12:18:30|4579.5|4573.5|4579|4573|4579.5|4573.5|4578.9|4572.9|2
1738844320000|2025-02-06 12:18:40|4580.1|4574.1|4582.2|4576.2|4582.2|4576.2|4580.1|4574.1|14
1738844330000|2025-02-06 12:18:50|4582.7|4576.7|4582.9|4576.9|4582.9|4576.9|4582.7|4576.7|1
1738844340000|2025-02-06 12:19:00|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|3
1738844350000|2025-02-06 12:19:10|4583.2|4577.2|4585.4|4579.4|4585.4|4579.4|4583.2|4577.2|7
1738844360000|2025-02-06 12:19:20|4585.2|4579.2|4584.7|4578.7|4585.9|4579.9|4584.7|4578.7|4
1738844370000|2025-02-06 12:19:30|4586.7|4580.7|4587|4581|4587|4581|4586.7|4580.7|53
1738844380000|2025-02-06 12:19:40|4586.9|4580.9|4589|4583|4589|4583|4586.9|4580.9|18
1738844390000|2025-02-06 12:19:50|4588.9|4582.9|4588.4|4582.4|4588.9|4582.9|4588.4|4582.4|5
1738844400000|2025-02-06 12:20:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1738844420000|2025-02-06 12:20:20|||||||||3
1738844430000|2025-02-06 12:20:30|4586.9|4580.9|4586.7|4580.7|4586.9|4580.9|4586.4|4580.4|2
1738844450000|2025-02-06 12:20:50|4585.9|4579.9|4585.4|4579.4|4585.9|4579.9|4585.4|4579.4|3
1738844470000|2025-02-06 12:21:10|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|1
1738844480000|2025-02-06 12:21:20|4583.7|4577.7|4582.9|4576.9|4583.7|4577.7|4582.9|4576.9|7
1738844500000|2025-02-06 12:21:40|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.4|4576.4|3
1738844510000|2025-02-06 12:21:50|4580.9|4574.9|4578.9|4572.9|4580.9|4574.9|4578.9|4572.9|18
1738844520000|2025-02-06 12:22:00|4578.5|4572.5|4577.9|4571.9|4578.5|4572.5|4577.9|4571.9|35
1738844530000|2025-02-06 12:22:10|4577|4571|4577.9|4571.9|4577.9|4571.9|4577|4571|2
1738844540000|2025-02-06 12:22:20|||||||||5
1738844550000|2025-02-06 12:22:30|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4576.9|4570.9|50
1738844560000|2025-02-06 12:22:40|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|1
1738844570000|2025-02-06 12:22:50|||||||||2
1738844580000|2025-02-06 12:23:00|4577.2|4571.2|4576.9|4570.9|4577.2|4571.2|4576.9|4570.9|10
1738844600000|2025-02-06 12:23:20|||||||||3
1738844620000|2025-02-06 12:23:40|||||||||1
1738844640000|2025-02-06 12:24:00|4575.9|4569.9|4576|4570|4576|4570|4575.9|4569.9|6
1738844650000|2025-02-06 12:24:10|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1738844660000|2025-02-06 12:24:20|4576|4570|4577.2|4571.2|4577.2|4571.2|4576|4570|2
1738844670000|2025-02-06 12:24:30|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|11
1738844680000|2025-02-06 12:24:40|4574.9|4568.9|4573.9|4567.9|4574.9|4568.9|4573.9|4567.9|9
1738844690000|2025-02-06 12:24:50|4574|4568|4575.9|4569.9|4575.9|4569.9|4574|4568|84
1738844700000|2025-02-06 12:25:00|4575.7|4569.7|4574.7|4568.7|4575.9|4569.9|4574.6|4568.6|9
1738844710000|2025-02-06 12:25:10|4574.9|4568.9|4574.7|4568.7|4574.9|4568.9|4574.7|4568.7|3
1738844720000|2025-02-06 12:25:20|4574.4|4568.4|4574.9|4568.9|4574.9|4568.9|4573.7|4567.7|15
1738844730000|2025-02-06 12:25:30|4575.7|4569.7|4575.9|4569.9|4575.9|4569.9|4575.7|4569.7|0
1738844740000|2025-02-06 12:25:40|4576.4|4570.4|4576.9|4570.9|4576.9|4570.9|4576.4|4570.4|1
1738844780000|2025-02-06 12:26:20|4577.2|4571.2|4576.4|4570.4|4577.2|4571.2|4576.4|4570.4|6
1738844790000|2025-02-06 12:26:30|4576.2|4570.2|4576.4|4570.4|4576.4|4570.4|4576|4570|2
1738844800000|2025-02-06 12:26:40|4576|4570|4575|4569|4576|4570|4575|4569|8
1738844810000|2025-02-06 12:26:50|4575.4|4569.4|4575.4|4569.4|4575.7|4569.7|4575|4569|0
1738844820000|2025-02-06 12:27:00|4575.5|4569.5|4575|4569|4575.5|4569.5|4575|4569|1
1738844830000|2025-02-06 12:27:10|4574.9|4568.9|4573.4|4567.4|4574.9|4568.9|4573.4|4567.4|1
1738844840000|2025-02-06 12:27:20|4573.2|4567.2|4573.7|4567.7|4573.7|4567.7|4573.2|4567.2|0
1738844850000|2025-02-06 12:27:30|4573.4|4567.4|4574|4568|4574.4|4568.4|4573.4|4567.4|1
1738844900000|2025-02-06 12:28:20|4573.9|4567.9|4574|4568|4574|4568|4573.9|4567.9|0
1738844910000|2025-02-06 12:28:30|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1738844920000|2025-02-06 12:28:40|4574|4568|4574|4568|4574.7|4568.7|4574|4568|1
1738844930000|2025-02-06 12:28:50|4574.4|4568.4|4575.7|4569.7|4575.9|4569.9|4574|4568|10
1738844940000|2025-02-06 12:29:00|||||||||1
1738844950000|2025-02-06 12:29:10|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|1
1738844960000|2025-02-06 12:29:20|4576|4570|4575.9|4569.9|4576|4570|4575.9|4569.9|11
1738844970000|2025-02-06 12:29:30|4575.7|4569.7|4575.9|4569.9|4575.9|4569.9|4575.4|4569.4|1
1738844990000|2025-02-06 12:29:50|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|0
1738845000000|2025-02-06 12:30:00|4576.6|4570.6|4577.7|4571.7|4577.7|4571.7|4576.6|4570.6|19
1738845020000|2025-02-06 12:30:20|4577.9|4571.9|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|2
1738845060000|2025-02-06 12:31:00|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1738845070000|2025-02-06 12:31:10|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.4|4570.4|2
1738845100000|2025-02-06 12:31:40|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738845110000|2025-02-06 12:31:50|||||||||1
1738845120000|2025-02-06 12:32:00|4577.5|4571.5|4577.9|4571.9|4578.7|4572.7|4577.5|4571.5|7
1738845130000|2025-02-06 12:32:10|4578|4572|4578.7|4572.7|4578.7|4572.7|4578|4572|0
1738845140000|2025-02-06 12:32:20|4578.9|4572.9|4577.9|4571.9|4578.9|4572.9|4577.9|4571.9|1
1738845150000|2025-02-06 12:32:30|4578|4572|4579.4|4573.4|4579.4|4573.4|4578|4572|0
1738845160000|2025-02-06 12:32:40|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|0
1738845170000|2025-02-06 12:32:50|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|1
1738845180000|2025-02-06 12:33:00|4579.9|4573.9|4580.2|4574.2|4580.2|4574.2|4579.9|4573.9|0
1738845190000|2025-02-06 12:33:10|4579.7|4573.7|4579.2|4573.2|4579.9|4573.9|4579.2|4573.2|3
1738845200000|2025-02-06 12:33:20|||||||||1
1738845210000|2025-02-06 12:33:30|||||||||1
1738845220000|2025-02-06 12:33:40|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|1
1738845230000|2025-02-06 12:33:50|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738845240000|2025-02-06 12:34:00|4579.7|4573.7|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|0
1738845270000|2025-02-06 12:34:30|4579.2|4573.2|4579.9|4573.9|4579.9|4573.9|4579.2|4573.2|0
1738845290000|2025-02-06 12:34:50|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|0
1738845300000|2025-02-06 12:35:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|1
1738845320000|2025-02-06 12:35:20|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1738845330000|2025-02-06 12:35:30|4577.4|4571.4|4578.4|4572.4|4578.4|4572.4|4577.4|4571.4|2
1738845340000|2025-02-06 12:35:40|4577.9|4571.9|4577.9|4571.9|4578.4|4572.4|4577.9|4571.9|0
1738845350000|2025-02-06 12:35:50|4577.7|4571.7|4577.4|4571.4|4577.7|4571.7|4577.4|4571.4|1
1738845360000|2025-02-06 12:36:00|4577.2|4571.2|4577.5|4571.5|4577.5|4571.5|4577.2|4571.2|0
1738845370000|2025-02-06 12:36:10|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738845380000|2025-02-06 12:36:20|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|1
1738845390000|2025-02-06 12:36:30|4578.7|4572.7|4578.4|4572.4|4578.9|4572.9|4578.4|4572.4|1
1738845400000|2025-02-06 12:36:40|4578.2|4572.2|4577.9|4571.9|4578.7|4572.7|4577.4|4571.4|2
1738845420000|2025-02-06 12:37:00|4577.4|4571.4|4576.4|4570.4|4577.5|4571.5|4576.4|4570.4|4
1738845430000|2025-02-06 12:37:10|4576.5|4570.5|4576.5|4570.5|4578.2|4572.2|4576.4|4570.4|7
1738845450000|2025-02-06 12:37:30|4575|4569|4574.2|4568.2|4575|4569|4574.2|4568.2|10
1738845460000|2025-02-06 12:37:40|4573.5|4567.5|4574.5|4568.5|4574.5|4568.5|4573.5|4567.5|6
1738845470000|2025-02-06 12:37:50|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|0
1738845480000|2025-02-06 12:38:00|4574.9|4568.9|4575.4|4569.4|4575.4|4569.4|4574.9|4568.9|4
1738845490000|2025-02-06 12:38:10|4575.2|4569.2|4574.5|4568.5|4575.2|4569.2|4574.5|4568.5|1
1738845500000|2025-02-06 12:38:20|4574.4|4568.4|4575.6|4569.6|4575.7|4569.7|4574.4|4568.4|7
1738845510000|2025-02-06 12:38:30|4574.9|4568.9|4575.4|4569.4|4575.4|4569.4|4574.9|4568.9|2
1738845520000|2025-02-06 12:38:40|4575|4569|4575.4|4569.4|4575.9|4569.9|4575|4569|0
1738845530000|2025-02-06 12:38:50|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|1
1738845540000|2025-02-06 12:39:00|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1738845590000|2025-02-06 12:39:50|4575.7|4569.7|4574.2|4568.2|4575.7|4569.7|4573.9|4567.9|7
1738845600000|2025-02-06 12:40:00|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|2
1738845610000|2025-02-06 12:40:10|4573.9|4567.9|4573.7|4567.7|4573.9|4567.9|4571.7|4565.7|10
1738845620000|2025-02-06 12:40:20|4573.6|4567.6|4573.7|4567.7|4573.7|4567.7|4572.9|4566.9|1
1738845640000|2025-02-06 12:40:40|4574.2|4568.2|4573.7|4567.7|4574.7|4568.7|4573.7|4567.7|3
1738845660000|2025-02-06 12:41:00|4573.4|4567.4|4573.7|4567.7|4573.7|4567.7|4573.4|4567.4|0
1738845670000|2025-02-06 12:41:10|4573.9|4567.9|4573.9|4567.9|4574.7|4568.7|4573.9|4567.9|3
1738845680000|2025-02-06 12:41:20|4574.7|4568.7|4574.4|4568.4|4574.7|4568.7|4574.4|4568.4|1
1738845700000|2025-02-06 12:41:40|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.4|4568.4|1
1738845710000|2025-02-06 12:41:50|4574.4|4568.4|4574|4568|4574.4|4568.4|4573.9|4567.9|0
1738845720000|2025-02-06 12:42:00|4574.4|4568.4|4574.4|4568.4|4574.7|4568.7|4574.4|4568.4|0
1738845740000|2025-02-06 12:42:20|4574|4568|4572.9|4566.9|4574.4|4568.4|4572.9|4566.9|4
1738845750000|2025-02-06 12:42:30|4573.2|4567.2|4574.2|4568.2|4574.2|4568.2|4573.2|4567.2|1
1738845760000|2025-02-06 12:42:40|4573.9|4567.9|4574.2|4568.2|4574.2|4568.2|4573.9|4567.9|0
1738845770000|2025-02-06 12:42:50|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|1
1738845780000|2025-02-06 12:43:00|4573.6|4567.6|4573.7|4567.7|4573.7|4567.7|4573.2|4567.2|1
1738845790000|2025-02-06 12:43:10|4573.9|4567.9|4574.7|4568.7|4574.9|4568.9|4573.7|4567.7|14
1738845800000|2025-02-06 12:43:20|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|0
1738845810000|2025-02-06 12:43:30|4573.9|4567.9|4573.9|4567.9|4574.2|4568.2|4573.9|4567.9|0
1738845820000|2025-02-06 12:43:40|4573.7|4567.7|4572.9|4566.9|4573.7|4567.7|4572.9|4566.9|0
1738845830000|2025-02-06 12:43:50|4572.7|4566.7|4571.7|4565.7|4572.7|4566.7|4571.2|4565.2|3
1738845840000|2025-02-06 12:44:00|4571.9|4565.9|4572.2|4566.2|4572.2|4566.2|4571.9|4565.9|0
1738845850000|2025-02-06 12:44:10|4571.7|4565.7|4571.2|4565.2|4571.7|4565.7|4571.2|4565.2|3
1738845860000|2025-02-06 12:44:20|4571.4|4565.4|4570.7|4564.7|4571.7|4565.7|4570.7|4564.7|3
1738845870000|2025-02-06 12:44:30|4569.9|4563.9|4568.9|4562.9|4569.9|4563.9|4568.9|4562.9|4
1738845880000|2025-02-06 12:44:40|4569.7|4563.7|4569.7|4563.7|4569.9|4563.9|4569.7|4563.7|5
1738845890000|2025-02-06 12:44:50|4569.9|4563.9|4570.2|4564.2|4570.2|4564.2|4569.9|4563.9|1
1738845900000|2025-02-06 12:45:00|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|2
1738845910000|2025-02-06 12:45:10|4570.4|4564.4|4569.7|4563.7|4570.4|4564.4|4569.7|4563.7|0
1738845920000|2025-02-06 12:45:20|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|1
1738845930000|2025-02-06 12:45:30|4570.2|4564.2|4569.7|4563.7|4570.2|4564.2|4569.4|4563.4|3
1738845940000|2025-02-06 12:45:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1738845950000|2025-02-06 12:45:50|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|1
1738845960000|2025-02-06 12:46:00|||||||||1
1738845970000|2025-02-06 12:46:10|4568.7|4562.7|4567.9|4561.9|4568.7|4562.7|4567.9|4561.9|2
1738845980000|2025-02-06 12:46:20|4568.2|4562.2|4568.4|4562.4|4568.7|4562.7|4568.2|4562.2|4
1738845990000|2025-02-06 12:46:30|4567.7|4561.7|4567.4|4561.4|4567.7|4561.7|4567.4|4561.4|2
1738846000000|2025-02-06 12:46:40|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1738846010000|2025-02-06 12:46:50|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|4567.2|4561.2|3
1738846020000|2025-02-06 12:47:00|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.7|4560.7|6
1738846030000|2025-02-06 12:47:10|4566.7|4560.7|4566.9|4560.9|4566.9|4560.9|4566.4|4560.4|3
1738846040000|2025-02-06 12:47:20|4567.2|4561.2|4568.2|4562.2|4568.2|4562.2|4567.2|4561.2|8
1738846050000|2025-02-06 12:47:30|4568.4|4562.4|4567.7|4561.7|4568.7|4562.7|4567.7|4561.7|5
1738846060000|2025-02-06 12:47:40|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|0
1738846070000|2025-02-06 12:47:50|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|0
1738846080000|2025-02-06 12:48:00|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.7|4561.7|0
1738846100000|2025-02-06 12:48:20|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|0
1738846120000|2025-02-06 12:48:40|4567.9|4561.9|4568.2|4562.2|4568.2|4562.2|4567.9|4561.9|3
1738846130000|2025-02-06 12:48:50|||||||||1
1738846160000|2025-02-06 12:49:20|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|4568.9|4562.9|12
1738846170000|2025-02-06 12:49:30|4569.2|4563.2|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|1
1738846210000|2025-02-06 12:50:10|4567.9|4561.9|4568|4562|4568|4562|4567.9|4561.9|5
1738846220000|2025-02-06 12:50:20|4568.5|4562.5|4568.9|4562.9|4568.9|4562.9|4568.5|4562.5|2
1738846240000|2025-02-06 12:50:40|4568.7|4562.7|4567.9|4561.9|4568.7|4562.7|4567.9|4561.9|2
1738846260000|2025-02-06 12:51:00|4567.5|4561.5|4567|4561|4567.5|4561.5|4567|4561|3
1738846290000|2025-02-06 12:51:30|4567.4|4561.4|4567|4561|4567.4|4561.4|4567|4561|0
1738846300000|2025-02-06 12:51:40|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|2
1738846310000|2025-02-06 12:51:50|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1738846320000|2025-02-06 12:52:00|4567|4561|4567|4561|4567|4561|4567|4561|4
1738846330000|2025-02-06 12:52:10|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|1
1738846340000|2025-02-06 12:52:20|4566.4|4560.4|4565.5|4559.5|4566.4|4560.4|4565.5|4559.5|4
1738846370000|2025-02-06 12:52:50|4566.4|4560.4|4565.5|4559.5|4566.4|4560.4|4565.5|4559.5|4
1738846380000|2025-02-06 12:53:00|4566.5|4560.5|4561.4|4555.4|4566.9|4560.9|4561.4|4555.4|22
1738846390000|2025-02-06 12:53:10|4561.5|4555.5|4562.5|4556.5|4562.5|4556.5|4560.9|4554.9|14
1738846400000|2025-02-06 12:53:20|4563.7|4557.7|4563.9|4557.9|4563.9|4557.9|4563.7|4557.7|1
1738846410000|2025-02-06 12:53:30|4562.7|4556.7|4562|4556|4562.7|4556.7|4562|4556|5
1738846420000|2025-02-06 12:53:40|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|1
1738846430000|2025-02-06 12:53:50|4562|4556|4562.5|4556.5|4562.5|4556.5|4562|4556|5
1738846440000|2025-02-06 12:54:00|4562.9|4556.9|4562.5|4556.5|4562.9|4556.9|4562.5|4556.5|3
1738846450000|2025-02-06 12:54:10|4562.4|4556.4|4562|4556|4562.4|4556.4|4562|4556|1
1738846460000|2025-02-06 12:54:20|4562.2|4556.2|4561.5|4555.5|4562.2|4556.2|4561.5|4555.5|2
1738846470000|2025-02-06 12:54:30|4562.2|4556.2|4562.2|4556.2|4562.9|4556.9|4562.2|4556.2|6
1738846480000|2025-02-06 12:54:40|4561.5|4555.5|4562.4|4556.4|4562.4|4556.4|4561.5|4555.5|11
1738846500000|2025-02-06 12:55:00|4562.9|4556.9|4564|4558|4565|4559|4562.9|4556.9|11
1738846510000|2025-02-06 12:55:10|4563.9|4557.9|4562.9|4556.9|4563.9|4557.9|4562.9|4556.9|1
1738846520000|2025-02-06 12:55:20|4562.4|4556.4|4562.4|4556.4|4562.9|4556.9|4562.2|4556.2|3
1738846530000|2025-02-06 12:55:30|4562|4556|4562|4556|4562|4556|4562|4556|0
1738846540000|2025-02-06 12:55:40|||||||||1
1738846550000|2025-02-06 12:55:50|4561.9|4555.9|4563.9|4557.9|4563.9|4557.9|4561.9|4555.9|10
1738846560000|2025-02-06 12:56:00|4563.5|4557.5|4563.4|4557.4|4563.5|4557.5|4563|4557|2
1738846570000|2025-02-06 12:56:10|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4562.9|4556.9|2
1738846580000|2025-02-06 12:56:20|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|5
1738846590000|2025-02-06 12:56:30|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1738846610000|2025-02-06 12:56:50|4563.2|4557.2|4562.9|4556.9|4563.2|4557.2|4562.9|4556.9|0
1738846620000|2025-02-06 12:57:00|4563.2|4557.2|4564.9|4558.9|4564.9|4558.9|4563.2|4557.2|3
1738846630000|2025-02-06 12:57:10|||||||||1
1738846650000|2025-02-06 12:57:30|4564|4558|4564.5|4558.5|4564.5|4558.5|4564|4558|0
1738846660000|2025-02-06 12:57:40|4564.4|4558.4|4563.9|4557.9|4564.4|4558.4|4563.9|4557.9|0
1738846670000|2025-02-06 12:57:50|4563.5|4557.5|4563.9|4557.9|4563.9|4557.9|4563.5|4557.5|0
1738846680000|2025-02-06 12:58:00|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|7
1738846690000|2025-02-06 12:58:10|4566.2|4560.2|4568|4562|4568|4562|4565.9|4559.9|6
1738846700000|2025-02-06 12:58:20|4567.9|4561.9|4567.5|4561.5|4567.9|4561.9|4567.5|4561.5|0
1738846710000|2025-02-06 12:58:30|4567.4|4561.4|4566|4560|4567.4|4561.4|4566|4560|5
1738846720000|2025-02-06 12:58:40|4566.4|4560.4|4566.5|4560.5|4567.5|4561.5|4566.4|4560.4|4
1738846730000|2025-02-06 12:58:50|4566.4|4560.4|4565.9|4559.9|4566.4|4560.4|4565.9|4559.9|1
1738846740000|2025-02-06 12:59:00|4566.5|4560.5|4567.4|4561.4|4567.4|4561.4|4566|4560|3
1738846760000|2025-02-06 12:59:20|4567.2|4561.2|4567.4|4561.4|4567.4|4561.4|4567.2|4561.2|0
1738846770000|2025-02-06 12:59:30|||||||||1
1738846780000|2025-02-06 12:59:40|4566.7|4560.7|4566|4560|4566.9|4560.9|4566|4560|4
1738846790000|2025-02-06 12:59:50|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1738846800000|2025-02-06 13:00:00|4567|4561|4569.2|4563.2|4569.5|4563.5|4566.5|4560.5|18
1738846810000|2025-02-06 13:00:10|4569.5|4563.5|4568.9|4562.9|4569.5|4563.5|4568|4562|3
1738846820000|2025-02-06 13:00:20|4569|4563|4568.9|4562.9|4569.9|4563.9|4568.4|4562.4|6
1738846830000|2025-02-06 13:00:30|4568.4|4562.4|4567.4|4561.4|4568.5|4562.5|4566.9|4560.9|1
1738846840000|2025-02-06 13:00:40|4567.5|4561.5|4566.9|4560.9|4567.9|4561.9|4566|4560|5
1738846850000|2025-02-06 13:00:50|4567|4561|4567.9|4561.9|4567.9|4561.9|4567|4561|1
1738846860000|2025-02-06 13:01:00|4569.1|4563.1|4569.1|4563.1|4570.6|4564.6|4568.6|4562.6|21
1738846870000|2025-02-06 13:01:10|4568.9|4562.9|4570.6|4564.6|4570.6|4564.6|4568.9|4562.9|0
1738846880000|2025-02-06 13:01:20|4571.2|4565.2|4571.1|4565.1|4572.4|4566.4|4570.9|4564.9|7
1738846890000|2025-02-06 13:01:30|4570.9|4564.9|4571.4|4565.4|4571.9|4565.9|4570.9|4564.9|2
1738846900000|2025-02-06 13:01:40|4570.9|4564.9|4569.1|4563.1|4571.1|4565.1|4569.1|4563.1|3
1738846910000|2025-02-06 13:01:50|4569.2|4563.2|4569.9|4563.9|4569.9|4563.9|4569.2|4563.2|0
1738846920000|2025-02-06 13:02:00|4569.6|4563.6|4568.1|4562.1|4569.6|4563.6|4568.1|4562.1|0
1738846930000|2025-02-06 13:02:10|4568.6|4562.6|4568.2|4562.2|4569.1|4563.1|4568.2|4562.2|2
1738846940000|2025-02-06 13:02:20|4567.9|4561.9|4566.1|4560.1|4567.9|4561.9|4566.1|4560.1|1
1738846950000|2025-02-06 13:02:30|4565.6|4559.6|4565.4|4559.4|4565.6|4559.6|4563.9|4557.9|8
1738846960000|2025-02-06 13:02:40|4565.6|4559.6|4566.6|4560.6|4566.6|4560.6|4565.6|4559.6|1
1738846970000|2025-02-06 13:02:50|4566.4|4560.4|4564.1|4558.1|4566.6|4560.6|4564.1|4558.1|2
1738846980000|2025-02-06 13:03:00|4563.9|4557.9|4564.1|4558.1|4564.1|4558.1|4563.6|4557.6|1
1738846990000|2025-02-06 13:03:10|4564.2|4558.2|4565.1|4559.1|4565.1|4559.1|4564.2|4558.2|0
1738847000000|2025-02-06 13:03:20|4565.2|4559.2|4565.2|4559.2|4565.6|4559.6|4565.2|4559.2|1
1738847010000|2025-02-06 13:03:30|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|2
1738847030000|2025-02-06 13:03:50|4566.1|4560.1|4567.1|4561.1|4567.1|4561.1|4566.1|4560.1|12
1738847040000|2025-02-06 13:04:00|4567.4|4561.4|4568.4|4562.4|4569.4|4563.4|4567.4|4561.4|2
1738847050000|2025-02-06 13:04:10|4568.7|4562.7|4568.4|4562.4|4568.7|4562.7|4568.4|4562.4|1
1738847060000|2025-02-06 13:04:20|4568.6|4562.6|4568.9|4562.9|4569.6|4563.6|4568.6|4562.6|4
1738847070000|2025-02-06 13:04:30|4569.6|4563.6|4570.6|4564.6|4570.6|4564.6|4569.6|4563.6|5
1738847080000|2025-02-06 13:04:40|4571.4|4565.4|4571.1|4565.1|4571.4|4565.4|4570.6|4564.6|3
1738847090000|2025-02-06 13:04:50|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|1
1738847100000|2025-02-06 13:05:00|4570.1|4564.1|4568.6|4562.6|4570.6|4564.6|4568.6|4562.6|9
1738847110000|2025-02-06 13:05:10|4568.4|4562.4|4570.1|4564.1|4570.1|4564.1|4568.4|4562.4|1
1738847120000|2025-02-06 13:05:20|4570.6|4564.6|4570.4|4564.4|4570.6|4564.6|4569.6|4563.6|3
1738847130000|2025-02-06 13:05:30|4570.1|4564.1|4567.1|4561.1|4570.1|4564.1|4567.1|4561.1|3
1738847140000|2025-02-06 13:05:40|4567.9|4561.9|4568.1|4562.1|4568.6|4562.6|4567.9|4561.9|4
1738847150000|2025-02-06 13:05:50|4568.6|4562.6|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1738847160000|2025-02-06 13:06:00|4568.6|4562.6|4567.1|4561.1|4569.1|4563.1|4567.1|4561.1|4
1738847170000|2025-02-06 13:06:10|4566.6|4560.6|4565.6|4559.6|4566.9|4560.9|4565.4|4559.4|0
1738847180000|2025-02-06 13:06:20|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.1|4559.1|0
1738847190000|2025-02-06 13:06:30|4565.4|4559.4|4565.1|4559.1|4565.4|4559.4|4565.1|4559.1|0
1738847200000|2025-02-06 13:06:40|4565.2|4559.2|4565.6|4559.6|4565.9|4559.9|4565.1|4559.1|0
1738847210000|2025-02-06 13:06:50|4565.4|4559.4|4565.9|4559.9|4565.9|4559.9|4565.4|4559.4|0
1738847220000|2025-02-06 13:07:00|4565.7|4559.7|4564.9|4558.9|4565.7|4559.7|4564.1|4558.1|3
1738847230000|2025-02-06 13:07:10|4564.7|4558.7|4563.9|4557.9|4564.9|4558.9|4563.9|4557.9|0
1738847240000|2025-02-06 13:07:20|4563.7|4557.7|4562.9|4556.9|4563.7|4557.7|4562.9|4556.9|2
1738847250000|2025-02-06 13:07:30|4562.6|4556.6|4561.9|4555.9|4562.6|4556.6|4561.9|4555.9|12
1738847260000|2025-02-06 13:07:40|4562.2|4556.2|4560.9|4554.9|4562.2|4556.2|4560.9|4554.9|2
1738847270000|2025-02-06 13:07:50|4560.6|4554.6|4559.9|4553.9|4560.6|4554.6|4559.9|4553.9|2
1738847280000|2025-02-06 13:08:00|4560.1|4554.1|4559.6|4553.6|4560.1|4554.1|4559.6|4553.6|6
1738847290000|2025-02-06 13:08:10|4560.1|4554.1|4560.4|4554.4|4560.6|4554.6|4560.1|4554.1|4
1738847300000|2025-02-06 13:08:20|4560.1|4554.1|4559.9|4553.9|4560.6|4554.6|4559.6|4553.6|2
1738847310000|2025-02-06 13:08:30|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|2
1738847320000|2025-02-06 13:08:40|4559.9|4553.9|4558.9|4552.9|4559.9|4553.9|4558.9|4552.9|1
1738847330000|2025-02-06 13:08:50|4558.6|4552.6|4558.9|4552.9|4558.9|4552.9|4557.4|4551.4|11
1738847340000|2025-02-06 13:09:00|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|0
1738847350000|2025-02-06 13:09:10|4559.4|4553.4|4560.1|4554.1|4560.6|4554.6|4559.1|4553.1|4
1738847360000|2025-02-06 13:09:20|4560.4|4554.4|4561.6|4555.6|4561.6|4555.6|4560.4|4554.4|1
1738847370000|2025-02-06 13:09:30|4561.4|4555.4|4560.9|4554.9|4561.9|4555.9|4560.9|4554.9|6
1738847380000|2025-02-06 13:09:40|||||||||1
1738847390000|2025-02-06 13:09:50|4560.7|4554.7|4560.9|4554.9|4560.9|4554.9|4560.7|4554.7|3
1738847400000|2025-02-06 13:10:00|4561.1|4555.1|4561.9|4555.9|4562.2|4556.2|4561.1|4555.1|22
1738847410000|2025-02-06 13:10:10|4562.6|4556.6|4562.6|4556.6|4562.9|4556.9|4562.4|4556.4|2
1738847420000|2025-02-06 13:10:20|4563.1|4557.1|4563.6|4557.6|4563.6|4557.6|4563.1|4557.1|2
1738847430000|2025-02-06 13:10:30|4563.1|4557.1|4563.6|4557.6|4563.6|4557.6|4563.1|4557.1|2
1738847460000|2025-02-06 13:11:00|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1738847470000|2025-02-06 13:11:10|4564.2|4558.2|4564.1|4558.1|4564.2|4558.2|4563.6|4557.6|1
1738847480000|2025-02-06 13:11:20|4564.4|4558.4|4564.6|4558.6|4565.2|4559.2|4564.1|4558.1|4
1738847490000|2025-02-06 13:11:30|4564.9|4558.9|4565.1|4559.1|4565.1|4559.1|4564.9|4558.9|9
1738847500000|2025-02-06 13:11:40|4565.4|4559.4|4564.6|4558.6|4565.4|4559.4|4564.6|4558.6|6
1738847510000|2025-02-06 13:11:50|4564.2|4558.2|4563.6|4557.6|4564.2|4558.2|4561.9|4555.9|5
1738847520000|2025-02-06 13:12:00|4563.9|4557.9|4564.1|4558.1|4564.9|4558.9|4563.9|4557.9|4
1738847530000|2025-02-06 13:12:10|4563.7|4557.7|4562.9|4556.9|4563.9|4557.9|4562.9|4556.9|0
1738847540000|2025-02-06 13:12:20|4562.4|4556.4|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|1
1738847550000|2025-02-06 13:12:30|4559.9|4553.9|4559.4|4553.4|4559.9|4553.9|4559.4|4553.4|5
1738847560000|2025-02-06 13:12:40|4559.7|4553.7|4559.9|4553.9|4560.2|4554.2|4559.7|4553.7|2
1738847570000|2025-02-06 13:12:50|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4559.9|4553.9|0
1738847580000|2025-02-06 13:13:00|4560.7|4554.7|4560.4|4554.4|4560.7|4554.7|4559.9|4553.9|6
1738847590000|2025-02-06 13:13:10|4560.7|4554.7|4560.9|4554.9|4561.9|4555.9|4560.7|4554.7|4
1738847600000|2025-02-06 13:13:20|4561.4|4555.4|4560.9|4554.9|4562.1|4556.1|4560.9|4554.9|3
1738847610000|2025-02-06 13:13:30|4560.4|4554.4|4560.9|4554.9|4560.9|4554.9|4560.4|4554.4|2
1738847620000|2025-02-06 13:13:40|4561.1|4555.1|4560.6|4554.6|4561.1|4555.1|4560.4|4554.4|3
1738847630000|2025-02-06 13:13:50|4560.4|4554.4|4561.1|4555.1|4561.1|4555.1|4559.6|4553.6|0
1738847640000|2025-02-06 13:14:00|4561.4|4555.4|4561.9|4555.9|4561.9|4555.9|4561.4|4555.4|1
1738847650000|2025-02-06 13:14:10|||||||||1
1738847660000|2025-02-06 13:14:20|4561.4|4555.4|4559.9|4553.9|4561.4|4555.4|4559.9|4553.9|2
1738847670000|2025-02-06 13:14:30|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|1
1738847680000|2025-02-06 13:14:40|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1738847690000|2025-02-06 13:14:50|4560.6|4554.6|4560.4|4554.4|4561.1|4555.1|4560.1|4554.1|3
1738847700000|2025-02-06 13:15:00|4560.6|4554.6|4560.9|4554.9|4561.4|4555.4|4560.6|4554.6|1
1738847710000|2025-02-06 13:15:10|4561.2|4555.2|4561.4|4555.4|4561.4|4555.4|4560.9|4554.9|1
1738847720000|2025-02-06 13:15:20|4561.1|4555.1|4562.4|4556.4|4562.4|4556.4|4561.1|4555.1|5
1738847730000|2025-02-06 13:15:30|4562.7|4556.7|4563.4|4557.4|4563.4|4557.4|4562.7|4556.7|2
1738847740000|2025-02-06 13:15:40|4563.9|4557.9|4562.9|4556.9|4563.9|4557.9|4562.9|4556.9|2
1738847760000|2025-02-06 13:16:00|4563.2|4557.2|4563.1|4557.1|4563.4|4557.4|4562.9|4556.9|1
1738847770000|2025-02-06 13:16:10|4562.9|4556.9|4562.1|4556.1|4562.9|4556.9|4562.1|4556.1|2
1738847780000|2025-02-06 13:16:20|4561.9|4555.9|4562.2|4556.2|4562.2|4556.2|4561.6|4555.6|2
1738847790000|2025-02-06 13:16:30|4562.4|4556.4|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|1
1738847800000|2025-02-06 13:16:40|4562.1|4556.1|4560.4|4554.4|4562.4|4556.4|4560.4|4554.4|4
1738847810000|2025-02-06 13:16:50|4559.9|4553.9|4558.9|4552.9|4559.9|4553.9|4558.9|4552.9|4
1738847820000|2025-02-06 13:17:00|4558.6|4552.6|4557.4|4551.4|4558.6|4552.6|4557.4|4551.4|21
1738847830000|2025-02-06 13:17:10|4557.1|4551.1|4556.9|4550.9|4557.1|4551.1|4555.9|4549.9|31
1738847840000|2025-02-06 13:17:20|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.4|4550.4|1
1738847850000|2025-02-06 13:17:30|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1738847860000|2025-02-06 13:17:40|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|4557.2|4551.2|0
1738847870000|2025-02-06 13:17:50|4556.9|4550.9|4554.2|4548.2|4556.9|4550.9|4554.2|4548.2|6
1738847880000|2025-02-06 13:18:00|4553.9|4547.9|4554.1|4548.1|4554.6|4548.6|4553.9|4547.9|5
1738847890000|2025-02-06 13:18:10|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1738847900000|2025-02-06 13:18:20|4553.4|4547.4|4552.9|4546.9|4553.4|4547.4|4552.7|4546.7|6
1738847910000|2025-02-06 13:18:30|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4
1738847920000|2025-02-06 13:18:40|4552.9|4546.9|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|3
1738847930000|2025-02-06 13:18:50|4553.7|4547.7|4553.7|4547.7|4554.4|4548.4|4553.7|4547.7|5
1738847940000|2025-02-06 13:19:00|4554.4|4548.4|4554.2|4548.2|4554.7|4548.7|4553.9|4547.9|7
1738847950000|2025-02-06 13:19:10|4554.4|4548.4|4553.7|4547.7|4554.4|4548.4|4553.7|4547.7|1
1738847970000|2025-02-06 13:19:30|4554.1|4548.1|4554.7|4548.7|4554.7|4548.7|4554.1|4548.1|2
1738847980000|2025-02-06 13:19:40|4554.4|4548.4|4554.7|4548.7|4554.7|4548.7|4554.4|4548.4|0
1738847990000|2025-02-06 13:19:50|4554.6|4548.6|4553.9|4547.9|4554.6|4548.6|4553.9|4547.9|0
1738848000000|2025-02-06 13:20:00|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4554.7|4548.7|0
1738848010000|2025-02-06 13:20:10|4555.6|4549.6|4555.1|4549.1|4555.6|4549.6|4554.7|4548.7|4
1738848020000|2025-02-06 13:20:20|4555.4|4549.4|4555.6|4549.6|4555.6|4549.6|4555.4|4549.4|4
1738848040000|2025-02-06 13:20:40|||||||||2
1738848050000|2025-02-06 13:20:50|4555.1|4549.1|4554.9|4548.9|4555.1|4549.1|4554.9|4548.9|2
1738848060000|2025-02-06 13:21:00|4555.1|4549.1|4554.6|4548.6|4555.1|4549.1|4553.9|4547.9|11
1738848070000|2025-02-06 13:21:10|4555.6|4549.6|4554.6|4548.6|4555.6|4549.6|4554.6|4548.6|13
1738848090000|2025-02-06 13:21:30|4554.7|4548.7|4555.6|4549.6|4556.2|4550.2|4554.7|4548.7|10
1738848100000|2025-02-06 13:21:40|||||||||2
1738848120000|2025-02-06 13:22:00|4555.4|4549.4|4553.9|4547.9|4555.4|4549.4|4553.4|4547.4|2
1738848130000|2025-02-06 13:22:10|4553.6|4547.6|4554.4|4548.4|4554.4|4548.4|4553.6|4547.6|1
1738848140000|2025-02-06 13:22:20|4554.6|4548.6|4554.9|4548.9|4554.9|4548.9|4554.6|4548.6|0
1738848150000|2025-02-06 13:22:30|4555.4|4549.4|4555.1|4549.1|4555.4|4549.4|4555.1|4549.1|1
1738848160000|2025-02-06 13:22:40|4555.4|4549.4|4554.6|4548.6|4555.4|4549.4|4554.6|4548.6|2
1738848170000|2025-02-06 13:22:50|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.6|4548.6|0
1738848180000|2025-02-06 13:23:00|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.1|4549.1|1
1738848190000|2025-02-06 13:23:10|4555.1|4549.1|4555.1|4549.1|4555.4|4549.4|4555.1|4549.1|0
1738848200000|2025-02-06 13:23:20|4555.4|4549.4|4555.1|4549.1|4555.6|4549.6|4555.1|4549.1|3
1738848210000|2025-02-06 13:23:30|4554.7|4548.7|4553.4|4547.4|4554.7|4548.7|4553.4|4547.4|0
1738848220000|2025-02-06 13:23:40|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.4|4547.4|0
1738848230000|2025-02-06 13:23:50|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|1
1738848240000|2025-02-06 13:24:00|4552.7|4546.7|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|3
1738848250000|2025-02-06 13:24:10|4552.4|4546.4|4551.9|4545.9|4552.4|4546.4|4551.6|4545.6|3
1738848260000|2025-02-06 13:24:20|4552.3|4546.3|4551.9|4545.9|4552.3|4546.3|4551.9|4545.9|3
1738848280000|2025-02-06 13:24:40|||||||||1
1738848300000|2025-02-06 13:25:00|4551.6|4545.6|4551.3|4545.3|4551.6|4545.6|4550.6|4544.6|2
1738848310000|2025-02-06 13:25:10|4550.6|4544.6|4548.8|4542.8|4550.6|4544.6|4548.8|4542.8|20
1738848320000|2025-02-06 13:25:20|4548.4|4542.4|4548.4|4542.4|4548.4|4542.4|4548.3|4542.3|4
1738848330000|2025-02-06 13:25:30|4548.6|4542.6|4548.9|4542.9|4548.9|4542.9|4548.6|4542.6|1
1738848340000|2025-02-06 13:25:40|4548.6|4542.6|4549.9|4543.9|4550.3|4544.3|4548.6|4542.6|3
1738848360000|2025-02-06 13:26:00|4550.3|4544.3|4549.6|4543.6|4550.3|4544.3|4548.9|4542.9|11
1738848370000|2025-02-06 13:26:10|4549.4|4543.4|4548.8|4542.8|4549.6|4543.6|4548.3|4542.3|2
1738848380000|2025-02-06 13:26:20|4548.9|4542.9|4549.3|4543.3|4549.3|4543.3|4548.9|4542.9|0
1738848400000|2025-02-06 13:26:40|4549.9|4543.9|4548.3|4542.3|4549.9|4543.9|4548.3|4542.3|2
1738848410000|2025-02-06 13:26:50|4548.9|4542.9|4549.3|4543.3|4549.3|4543.3|4548.9|4542.9|3
1738848420000|2025-02-06 13:27:00|4549.8|4543.8|4550.8|4544.8|4551.3|4545.3|4549.8|4543.8|3
1738848430000|2025-02-06 13:27:10|4550.9|4544.9|4553.4|4547.4|4554.3|4548.3|4550.9|4544.9|15
1738848440000|2025-02-06 13:27:20|4553.8|4547.8|4553.8|4547.8|4553.9|4547.9|4553.8|4547.8|1
1738848450000|2025-02-06 13:27:30|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|4553.4|4547.4|0
1738848460000|2025-02-06 13:27:40|4551.8|4545.8|4552.8|4546.8|4552.8|4546.8|4551.8|4545.8|10
1738848470000|2025-02-06 13:27:50|4553.8|4547.8|4555.3|4549.3|4555.3|4549.3|4553.1|4547.1|4
1738848490000|2025-02-06 13:28:10|4555.4|4549.4|4555.6|4549.6|4555.6|4549.6|4555.1|4549.1|5
1738848500000|2025-02-06 13:28:20|||||||||1
1738848510000|2025-02-06 13:28:30|4554.9|4548.9|4554.4|4548.4|4554.9|4548.9|4554.4|4548.4|1
1738848520000|2025-02-06 13:28:40|4554.6|4548.6|4555.3|4549.3|4555.3|4549.3|4554.6|4548.6|0
1738848530000|2025-02-06 13:28:50|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|1
1738848540000|2025-02-06 13:29:00|||||||||3
1738848550000|2025-02-06 13:29:10|4554.4|4548.4|4554.8|4548.8|4554.8|4548.8|4554.4|4548.4|2
1738848560000|2025-02-06 13:29:20|4554.9|4548.9|4554.8|4548.8|4554.9|4548.9|4554.8|4548.8|0
1738848570000|2025-02-06 13:29:30|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1738848590000|2025-02-06 13:29:50|4554.8|4548.8|4554.4|4548.4|4554.8|4548.8|4554.4|4548.4|1
1738848600000|2025-02-06 13:30:00|4554.8|4548.8|4554.9|4548.9|4554.9|4548.9|4554.4|4548.4|5
1738848620000|2025-02-06 13:30:20|4554.8|4548.8|4554.3|4548.3|4554.8|4548.8|4553.9|4547.9|3
1738848630000|2025-02-06 13:30:30|4554.8|4548.8|4554.9|4548.9|4554.9|4548.9|4554.4|4548.4|4
1738848640000|2025-02-06 13:30:40|4555.3|4549.3|4555.4|4549.4|4555.6|4549.6|4555.1|4549.1|11
1738848650000|2025-02-06 13:30:50|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|0
1738848660000|2025-02-06 13:31:00|4555.2|4549.2|4554.4|4548.4|4555.6|4549.6|4554.4|4548.4|6
1738848670000|2025-02-06 13:31:10|4554.3|4548.3|4555.4|4549.4|4555.4|4549.4|4554.3|4548.3|2
1738848680000|2025-02-06 13:31:20|4555.1|4549.1|4554.3|4548.3|4555.1|4549.1|4554.3|4548.3|2
1738848700000|2025-02-06 13:31:40|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.4|4548.4|3
1738848710000|2025-02-06 13:31:50|4555.4|4549.4|4555.6|4549.6|4555.6|4549.6|4555.4|4549.4|2
1738848720000|2025-02-06 13:32:00|4555.4|4549.4|4554.9|4548.9|4555.4|4549.4|4554.4|4548.4|2
1738848730000|2025-02-06 13:32:10|4554.6|4548.6|4554.3|4548.3|4555.6|4549.6|4554.3|4548.3|5
1738848740000|2025-02-06 13:32:20|4553.9|4547.9|4554.3|4548.3|4554.3|4548.3|4553.9|4547.9|0
1738848750000|2025-02-06 13:32:30|4553.9|4547.9|4553.9|4547.9|4554.3|4548.3|4553.8|4547.8|12
1738848760000|2025-02-06 13:32:40|4554.3|4548.3|4554.4|4548.4|4554.4|4548.4|4553.4|4547.4|3
1738848770000|2025-02-06 13:32:50|4554.3|4548.3|4554.4|4548.4|4554.4|4548.4|4554.3|4548.3|0
1738848780000|2025-02-06 13:33:00|4554.6|4548.6|4554.9|4548.9|4554.9|4548.9|4554.6|4548.6|0
1738848790000|2025-02-06 13:33:10|4555.3|4549.3|4550.4|4544.4|4555.4|4549.4|4549.9|4543.9|15
1738848800000|2025-02-06 13:33:20|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|1
1738848810000|2025-02-06 13:33:30|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.3|4544.3|1
1738848820000|2025-02-06 13:33:40|4550.8|4544.8|4548.4|4542.4|4550.8|4544.8|4548.4|4542.4|6
1738848830000|2025-02-06 13:33:50|4548.6|4542.6|4547.8|4541.8|4548.6|4542.6|4547.8|4541.8|7
1738848840000|2025-02-06 13:34:00|4548.8|4542.8|4550.8|4544.8|4550.8|4544.8|4548.8|4542.8|8
1738848850000|2025-02-06 13:34:10|4550.9|4544.9|4550.4|4544.4|4551.3|4545.3|4550.4|4544.4|2
1738848860000|2025-02-06 13:34:20|4550.8|4544.8|4554.8|4548.8|4554.9|4548.9|4550.8|4544.8|221
1738848870000|2025-02-06 13:34:30|4554.9|4548.9|4554.9|4548.9|4555.4|4549.4|4554.9|4548.9|4
1738848880000|2025-02-06 13:34:40|4554.8|4548.8|4552.9|4546.9|4554.8|4548.8|4552.8|4546.8|4
1738848890000|2025-02-06 13:34:50|4553.1|4547.1|4553.9|4547.9|4554.3|4548.3|4553.1|4547.1|1
1738848900000|2025-02-06 13:35:00|4554.4|4548.4|4554.6|4548.6|4555.6|4549.6|4553.9|4547.9|4
1738848910000|2025-02-06 13:35:10|4555.1|4549.1|4553.9|4547.9|4555.4|4549.4|4553.6|4547.6|5
1738848920000|2025-02-06 13:35:20|4554.3|4548.3|4553.1|4547.1|4554.3|4548.3|4553.1|4547.1|4
1738848930000|2025-02-06 13:35:30|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|4553.6|4547.6|2
1738848940000|2025-02-06 13:35:40|4553.9|4547.9|4554.1|4548.1|4554.1|4548.1|4553.6|4547.6|2
1738848950000|2025-02-06 13:35:50|4554.2|4548.2|4554.1|4548.1|4554.2|4548.2|4553.9|4547.9|2
1738848960000|2025-02-06 13:36:00|4554.2|4548.2|4552.1|4546.1|4554.2|4548.2|4551.9|4545.9|7
1738848970000|2025-02-06 13:36:10|4552.6|4546.6|4553.1|4547.1|4553.1|4547.1|4552.6|4546.6|1
1738848980000|2025-02-06 13:36:20|4553.4|4547.4|4553.6|4547.6|4553.6|4547.6|4553.4|4547.4|1
1738848990000|2025-02-06 13:36:30|||||||||1
1738849010000|2025-02-06 13:36:50|||||||||1
1738849020000|2025-02-06 13:37:00|4552.9|4546.9|4552.4|4546.4|4552.9|4546.9|4552.1|4546.1|6
1738849030000|2025-02-06 13:37:10|4552.1|4546.1|4551.9|4545.9|4552.9|4546.9|4551.9|4545.9|1
1738849040000|2025-02-06 13:37:20|4551.2|4545.2|4550.9|4544.9|4551.2|4545.2|4550.4|4544.4|1
1738849050000|2025-02-06 13:37:30|4550.8|4544.8|4547.9|4541.9|4550.8|4544.8|4547.6|4541.6|40
1738849060000|2025-02-06 13:37:40|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.4|4541.4|9
1738849070000|2025-02-06 13:37:50|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|3
1738849080000|2025-02-06 13:38:00|4547.6|4541.6|4548.3|4542.3|4548.3|4542.3|4547.6|4541.6|6
1738849090000|2025-02-06 13:38:10|4548.9|4542.9|4547.8|4541.8|4548.9|4542.9|4547.3|4541.3|23
1738849100000|2025-02-06 13:38:20|4547.4|4541.4|4547.8|4541.8|4547.8|4541.8|4547.4|4541.4|1
1738849110000|2025-02-06 13:38:30|4547.6|4541.6|4547.3|4541.3|4547.6|4541.6|4547.3|4541.3|1
1738849120000|2025-02-06 13:38:40|||||||||1
1738849130000|2025-02-06 13:38:50|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|4547.9|4541.9|1
1738849140000|2025-02-06 13:39:00|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|0
1738849150000|2025-02-06 13:39:10|4548.4|4542.4|4548.9|4542.9|4548.9|4542.9|4548.4|4542.4|2
1738849160000|2025-02-06 13:39:20|4548.6|4542.6|4547.9|4541.9|4548.6|4542.6|4547.8|4541.8|10
1738849170000|2025-02-06 13:39:30|4548.8|4542.8|4548.4|4542.4|4548.8|4542.8|4548.4|4542.4|1
1738849180000|2025-02-06 13:39:40|4547.9|4541.9|4549.9|4543.9|4550.4|4544.4|4547.9|4541.9|5
1738849190000|2025-02-06 13:39:50|4549.6|4543.6|4548.8|4542.8|4550.1|4544.1|4548.8|4542.8|10
1738849200000|2025-02-06 13:40:00|4548.9|4542.9|4548.8|4542.8|4548.9|4542.9|4548.4|4542.4|0
1738849210000|2025-02-06 13:40:10|4548.9|4542.9|4548.9|4542.9|4549.4|4543.4|4548.9|4542.9|1
1738849220000|2025-02-06 13:40:20|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|1
1738849230000|2025-02-06 13:40:30|4547.9|4541.9|4547.8|4541.8|4548.1|4542.1|4547.4|4541.4|1
1738849240000|2025-02-06 13:40:40|4548.1|4542.1|4548.1|4542.1|4548.1|4542.1|4547.9|4541.9|0
1738849250000|2025-02-06 13:40:50|4547.9|4541.9|4548.1|4542.1|4548.1|4542.1|4547.9|4541.9|0
1738849260000|2025-02-06 13:41:00|4548.4|4542.4|4549.1|4543.1|4549.1|4543.1|4548.1|4542.1|3
1738849270000|2025-02-06 13:41:10|4548.9|4542.9|4549.1|4543.1|4549.1|4543.1|4548.9|4542.9|2
1738849280000|2025-02-06 13:41:20|4548.9|4542.9|4548.4|4542.4|4548.9|4542.9|4548.4|4542.4|0
1738849300000|2025-02-06 13:41:40|4548.9|4542.9|4548.4|4542.4|4548.9|4542.9|4548.4|4542.4|0
1738849310000|2025-02-06 13:41:50|4548.1|4542.1|4548.8|4542.8|4548.9|4542.9|4547.9|4541.9|3
1738849320000|2025-02-06 13:42:00|4548.4|4542.4|4547.9|4541.9|4548.4|4542.4|4547.9|4541.9|0
1738849330000|2025-02-06 13:42:10|4548.3|4542.3|4548.9|4542.9|4548.9|4542.9|4548.3|4542.3|2
1738849340000|2025-02-06 13:42:20|4549.1|4543.1|4549.8|4543.8|4549.8|4543.8|4549.1|4543.1|0
1738849350000|2025-02-06 13:42:30|4548.7|4542.7|4547.3|4541.3|4548.7|4542.7|4547.3|4541.3|12
1738849370000|2025-02-06 13:42:50|4547.9|4541.9|4547.3|4541.3|4547.9|4541.9|4547.3|4541.3|5
1738849380000|2025-02-06 13:43:00|4545.9|4539.9|4546.9|4540.9|4547.8|4541.8|4545.9|4539.9|5
1738849390000|2025-02-06 13:43:10|4547.3|4541.3|4547.3|4541.3|4547.3|4541.3|4546.9|4540.9|0
1738849410000|2025-02-06 13:43:30|4547.9|4541.9|4546.5|4540.5|4548.3|4542.3|4546.5|4540.5|185
1738849430000|2025-02-06 13:43:50|4546.1|4540.1|4543.5|4537.5|4546.1|4540.1|4543.5|4537.5|48
1738849440000|2025-02-06 13:44:00|4543.6|4537.6|4544.1|4538.1|4544.5|4538.5|4543.6|4537.6|1
1738849450000|2025-02-06 13:44:10|4544.5|4538.5|4548.5|4542.5|4548.5|4542.5|4544.1|4538.1|15
1738849460000|2025-02-06 13:44:20|4548.6|4542.6|4547.6|4541.6|4548.8|4542.8|4547.5|4541.5|7
1738849470000|2025-02-06 13:44:30|4548|4542|4548.1|4542.1|4548.5|4542.5|4548|4542|0
1738849480000|2025-02-06 13:44:40|4548.6|4542.6|4548.1|4542.1|4548.6|4542.6|4548.1|4542.1|4
1738849490000|2025-02-06 13:44:50|4548.5|4542.5|4547.6|4541.6|4548.6|4542.6|4547.6|4541.6|6
1738852200000|2025-02-06 14:30:00|4541.8|4535.8|4542.6|4536.6|4543.5|4537.5|4540.8|4534.8|235
1738852210000|2025-02-06 14:30:10|4542.1|4536.1|4536.1|4530.1|4543.1|4537.1|4536|4530|60
1738852220000|2025-02-06 14:30:20|4535.5|4529.5|4529.1|4523.1|4536.5|4530.5|4529.1|4523.1|180
1738852230000|2025-02-06 14:30:30|4529.5|4523.5|4529|4523|4531.5|4525.5|4529|4523|104
1738852240000|2025-02-06 14:30:40|4528.6|4522.6|4528.1|4522.1|4531.5|4525.5|4527|4521|37
1738852250000|2025-02-06 14:30:50|4528|4522|4527.5|4521.5|4529.6|4523.6|4525.5|4519.5|144
1738852260000|2025-02-06 14:31:00|4527.8|4521.8|4532.1|4526.1|4532.3|4526.3|4527.8|4521.8|35
1738852270000|2025-02-06 14:31:10|4532.3|4526.3|4536.6|4530.6|4536.6|4530.6|4532.3|4526.3|38
1738852280000|2025-02-06 14:31:20|4537.6|4531.6|4538|4532|4540.7|4534.7|4535.3|4529.3|117
1738852290000|2025-02-06 14:31:30|4537.6|4531.6|4537.6|4531.6|4538|4532|4531.6|4525.6|67
1738852300000|2025-02-06 14:31:40|4538.8|4532.8|4535.1|4529.1|4538.8|4532.8|4535.1|4529.1|10
1738852310000|2025-02-06 14:31:50|4534.8|4528.8|4534.8|4528.8|4535.5|4529.5|4532.6|4526.6|26
1738852320000|2025-02-06 14:32:00|4535.5|4529.5|4533.6|4527.6|4536.1|4530.1|4532.6|4526.6|18
1738852330000|2025-02-06 14:32:10|4533.9|4527.9|4533.1|4527.1|4534.3|4528.3|4533.1|4527.1|24
1738852340000|2025-02-06 14:32:20|4532.8|4526.8|4531.8|4525.8|4532.8|4526.8|4531.6|4525.6|13
1738852350000|2025-02-06 14:32:30|4532.1|4526.1|4531.6|4525.6|4533.3|4527.3|4531.6|4525.6|32
1738852360000|2025-02-06 14:32:40|4532|4526|4532.8|4526.8|4533.8|4527.8|4531.6|4525.6|30
1738852370000|2025-02-06 14:32:50|4533.3|4527.3|4532.3|4526.3|4534.3|4528.3|4531.8|4525.8|20
1738852380000|2025-02-06 14:33:00|4531.9|4525.9|4531.1|4525.1|4534.6|4528.6|4528.1|4522.1|45
1738852390000|2025-02-06 14:33:10|4531.6|4525.6|4536.8|4530.8|4536.8|4530.8|4531.1|4525.1|13
1738852400000|2025-02-06 14:33:20|4536.6|4530.6|4535.9|4529.9|4538.3|4532.3|4535.8|4529.8|33
1738852410000|2025-02-06 14:33:30|4536.3|4530.3|4536.3|4530.3|4538.8|4532.8|4536.3|4530.3|19
1738852420000|2025-02-06 14:33:40|4536.6|4530.6|4538.3|4532.3|4538.8|4532.8|4536.3|4530.3|9
1738852430000|2025-02-06 14:33:50|4538.8|4532.8|4537|4531|4539.3|4533.3|4537|4531|14
1738852440000|2025-02-06 14:34:00|4537.3|4531.3|4530.3|4524.3|4537.3|4531.3|4530.3|4524.3|78
1738852450000|2025-02-06 14:34:10|4531.3|4525.3|4533.6|4527.6|4533.8|4527.8|4531.3|4525.3|11
1738852460000|2025-02-06 14:34:20|4533.3|4527.3|4535.8|4529.8|4535.8|4529.8|4532.8|4526.8|7
1738852470000|2025-02-06 14:34:30|4535.6|4529.6|4533.6|4527.6|4535.6|4529.6|4533.6|4527.6|15
1738852480000|2025-02-06 14:34:40|4534.3|4528.3|4535.3|4529.3|4535.3|4529.3|4534.3|4528.3|5
1738852490000|2025-02-06 14:34:50|4536.1|4530.1|4537.3|4531.3|4538.6|4532.6|4535.3|4529.3|22
1738852500000|2025-02-06 14:35:00|4538.3|4532.3|4545.8|4539.8|4545.8|4539.8|4537.8|4531.8|69
1738852510000|2025-02-06 14:35:10|4545.6|4539.6|4549.1|4543.1|4549.5|4543.5|4545.1|4539.1|280
1738852520000|2025-02-06 14:35:20|4549.5|4543.5|4551.6|4545.6|4552|4546|4549.5|4543.5|48
1738852530000|2025-02-06 14:35:30|4551.5|4545.5|4549.5|4543.5|4551.8|4545.8|4549.5|4543.5|17
1738852540000|2025-02-06 14:35:40|4549.6|4543.6|4545.8|4539.8|4550.8|4544.8|4543.8|4537.8|15
1738852550000|2025-02-06 14:35:50|4545.6|4539.6|4541.8|4535.8|4547.8|4541.8|4541.6|4535.6|10
1738852560000|2025-02-06 14:36:00|4542.5|4536.5|4548.5|4542.5|4548.5|4542.5|4542.5|4536.5|27
1738852570000|2025-02-06 14:36:10|4548|4542|4548|4542|4548.1|4542.1|4547.1|4541.1|19
1738852580000|2025-02-06 14:36:20|4548.1|4542.1|4549.5|4543.5|4550.6|4544.6|4548.1|4542.1|12
1738852590000|2025-02-06 14:36:30|4549.3|4543.3|4555.1|4549.1|4555.1|4549.1|4548.3|4542.3|111
1738852600000|2025-02-06 14:36:40|4554.9|4548.9|4553.9|4547.9|4556.1|4550.1|4553.9|4547.9|19
1738852610000|2025-02-06 14:36:50|4553.4|4547.4|4552.8|4546.8|4553.4|4547.4|4552.4|4546.4|7
1738852620000|2025-02-06 14:37:00|4552.9|4546.9|4556.8|4550.8|4557.1|4551.1|4552.8|4546.8|35
1738852630000|2025-02-06 14:37:10|4557.1|4551.1|4555.3|4549.3|4559.6|4553.6|4555.1|4549.1|22
1738852640000|2025-02-06 14:37:20|4555.1|4549.1|4555.4|4549.4|4557.1|4551.1|4555.1|4549.1|9
1738852650000|2025-02-06 14:37:30|4557.1|4551.1|4557.4|4551.4|4558.3|4552.3|4557.1|4551.1|11
1738852660000|2025-02-06 14:37:40|4557.3|4551.3|4558.8|4552.8|4559.8|4553.8|4556.3|4550.3|21
1738852670000|2025-02-06 14:37:50|4559.3|4553.3|4557.3|4551.3|4560.6|4554.6|4556.8|4550.8|13
1738852680000|2025-02-06 14:38:00|4558.1|4552.1|4561.4|4555.4|4562.1|4556.1|4557.4|4551.4|25
1738852690000|2025-02-06 14:38:10|4561.3|4555.3|4562.8|4556.8|4562.8|4556.8|4559.8|4553.8|55
1738852700000|2025-02-06 14:38:20|4563.4|4557.4|4565.1|4559.1|4565.4|4559.4|4563.1|4557.1|167
1738852710000|2025-02-06 14:38:30|4565.4|4559.4|4562.4|4556.4|4565.5|4559.5|4562.3|4556.3|31
1738852720000|2025-02-06 14:38:40|4561.9|4555.9|4562.3|4556.3|4562.9|4556.9|4561.9|4555.9|9
1738852730000|2025-02-06 14:38:50|4562.1|4556.1|4561.4|4555.4|4562.4|4556.4|4560.6|4554.6|11
1738852740000|2025-02-06 14:39:00|4560.9|4554.9|4561.4|4555.4|4561.6|4555.6|4559.4|4553.4|26
1738852750000|2025-02-06 14:39:10|4561.6|4555.6|4559.7|4553.7|4561.9|4555.9|4558.1|4552.1|25
1738852760000|2025-02-06 14:39:20|4559.6|4553.6|4563.1|4557.1|4563.9|4557.9|4559.2|4553.2|17
1738852770000|2025-02-06 14:39:30|4563.6|4557.6|4562.6|4556.6|4564.9|4558.9|4561.6|4555.6|19
1738852780000|2025-02-06 14:39:40|4562.1|4556.1|4558.6|4552.6|4562.4|4556.4|4558.6|4552.6|23
1738852790000|2025-02-06 14:39:50|4558.1|4552.1|4555.4|4549.4|4558.1|4552.1|4555.4|4549.4|10
1738852800000|2025-02-06 14:40:00|4554.7|4548.7|4558.2|4552.2|4558.2|4552.2|4554.6|4548.6|13
1738852810000|2025-02-06 14:40:10|4558.7|4552.7|4562.1|4556.1|4562.1|4556.1|4558.2|4552.2|23
1738852820000|2025-02-06 14:40:20|4562.7|4556.7|4562.4|4556.4|4563.1|4557.1|4561.9|4555.9|13
1738852830000|2025-02-06 14:40:30|4562.6|4556.6|4557.6|4551.6|4562.6|4556.6|4557.6|4551.6|15
1738852840000|2025-02-06 14:40:40|4557.3|4551.3|4556.9|4550.9|4557.9|4551.9|4556.4|4550.4|7
1738852850000|2025-02-06 14:40:50|4556.4|4550.4|4554.6|4548.6|4556.4|4550.4|4554.6|4548.6|10
1738852860000|2025-02-06 14:41:00|4554.2|4548.2|4546.3|4540.3|4555.6|4549.6|4546.3|4540.3|64
1738852870000|2025-02-06 14:41:10|4545.8|4539.8|4544.1|4538.1|4546.3|4540.3|4543.3|4537.3|15
1738852880000|2025-02-06 14:41:20|4544.3|4538.3|4544.3|4538.3|4544.3|4538.3|4542.9|4536.9|14
1738852890000|2025-02-06 14:41:30|4543.9|4537.9|4546.4|4540.4|4547.3|4541.3|4543.9|4537.9|72
1738852900000|2025-02-06 14:41:40|4546.8|4540.8|4541.1|4535.1|4546.8|4540.8|4540.3|4534.3|21
1738852910000|2025-02-06 14:41:50|4540.8|4534.8|4538.3|4532.3|4541.3|4535.3|4538.3|4532.3|71
1738852920000|2025-02-06 14:42:00|4538.9|4532.9|4541.3|4535.3|4541.6|4535.6|4538.3|4532.3|32
1738852930000|2025-02-06 14:42:10|4540.3|4534.3|4544.3|4538.3|4544.8|4538.8|4540.3|4534.3|32
1738852940000|2025-02-06 14:42:20|4543.9|4537.9|4543|4537|4544.6|4538.6|4543|4537|5
1738852950000|2025-02-06 14:42:30|4542.3|4536.3|4540.8|4534.8|4543.1|4537.1|4540.8|4534.8|18
1738852960000|2025-02-06 14:42:40|4541.1|4535.1|4541.8|4535.8|4542.1|4536.1|4540.3|4534.3|15
1738852970000|2025-02-06 14:42:50|4542.6|4536.6|4544.1|4538.1|4544.3|4538.3|4542.6|4536.6|10
1738852980000|2025-02-06 14:43:00|4544.3|4538.3|4544.3|4538.3|4545.1|4539.1|4544.3|4538.3|7
1738852990000|2025-02-06 14:43:10|4544.6|4538.6|4548.3|4542.3|4548.6|4542.6|4544.6|4538.6|25
1738853000000|2025-02-06 14:43:20|4547.8|4541.8|4552.3|4546.3|4552.3|4546.3|4547.8|4541.8|33
1738853010000|2025-02-06 14:43:30|4552.6|4546.6|4545.1|4539.1|4552.6|4546.6|4544.8|4538.8|60
1738853020000|2025-02-06 14:43:40|4544.8|4538.8|4543.6|4537.6|4545.1|4539.1|4543.6|4537.6|21
1738853030000|2025-02-06 14:43:50|4543.1|4537.1|4542.3|4536.3|4544.1|4538.1|4542.1|4536.1|20
1738853040000|2025-02-06 14:44:00|4542.8|4536.8|4542.3|4536.3|4544.1|4538.1|4542.3|4536.3|13
1738853050000|2025-02-06 14:44:10|4543|4537|4542.8|4536.8|4543.3|4537.3|4542.3|4536.3|13
1738853060000|2025-02-06 14:44:20|4543.1|4537.1|4541.3|4535.3|4544.3|4538.3|4540.8|4534.8|14
1738853070000|2025-02-06 14:44:30|4541.1|4535.1|4540.6|4534.6|4541.1|4535.1|4540.6|4534.6|5
1738853080000|2025-02-06 14:44:40|4540.9|4534.9|4543.3|4537.3|4544.1|4538.1|4540.9|4534.9|16
1738853090000|2025-02-06 14:44:50|4543.1|4537.1|4542.3|4536.3|4543.1|4537.1|4542.3|4536.3|2
1738853100000|2025-02-06 14:45:00|4541.6|4535.6|4540.6|4534.6|4542.3|4536.3|4540.6|4534.6|23
1738853110000|2025-02-06 14:45:10|4540.8|4534.8|4539.1|4533.1|4540.8|4534.8|4538.8|4532.8|74
1738853120000|2025-02-06 14:45:20|4539.3|4533.3|4537.1|4531.1|4539.3|4533.3|4537.1|4531.1|44
1738853130000|2025-02-06 14:45:30|4536.8|4530.8|4538|4532|4538|4532|4536.3|4530.3|17
1738853140000|2025-02-06 14:45:40|4537.8|4531.8|4540.3|4534.3|4540.6|4534.6|4536.8|4530.8|9
1738853150000|2025-02-06 14:45:50|4539.9|4533.9|4541.4|4535.4|4541.4|4535.4|4539.3|4533.3|60
1738853160000|2025-02-06 14:46:00|4541.3|4535.3|4541.3|4535.3|4542.1|4536.1|4541.3|4535.3|8
1738853170000|2025-02-06 14:46:10|4540.9|4534.9|4541.3|4535.3|4541.3|4535.3|4540.9|4534.9|0
1738853180000|2025-02-06 14:46:20|4540.9|4534.9|4540.3|4534.3|4541.3|4535.3|4539.9|4533.9|27
1738853190000|2025-02-06 14:46:30|4539.9|4533.9|4537.8|4531.8|4539.9|4533.9|4537.1|4531.1|22
1738853200000|2025-02-06 14:46:40|4538.8|4532.8|4535.5|4529.5|4539.1|4533.1|4535.5|4529.5|29
1738853210000|2025-02-06 14:46:50|4536.1|4530.1|4534|4528|4536.5|4530.5|4533|4527|15
1738853220000|2025-02-06 14:47:00|4534.1|4528.1|4533.8|4527.8|4535.6|4529.6|4532.5|4526.5|65
1738853230000|2025-02-06 14:47:10|4533.6|4527.6|4533.8|4527.8|4533.8|4527.8|4533|4527|16
1738853240000|2025-02-06 14:47:20|4533.5|4527.5|4533.3|4527.3|4533.5|4527.5|4533.3|4527.3|2
1738853250000|2025-02-06 14:47:30|4533.6|4527.6|4535|4529|4536.5|4530.5|4533.6|4527.6|12
1738853260000|2025-02-06 14:47:40|4535.6|4529.6|4535.6|4529.6|4536.6|4530.6|4535.6|4529.6|14
1738853270000|2025-02-06 14:47:50|4535.5|4529.5|4536|4530|4536.5|4530.5|4534.5|4528.5|8
1738853280000|2025-02-06 14:48:00|4536.5|4530.5|4538.1|4532.1|4539.5|4533.5|4535.5|4529.5|15
1738853290000|2025-02-06 14:48:10|4538.5|4532.5|4539.5|4533.5|4540.1|4534.1|4538.1|4532.1|9
1738853300000|2025-02-06 14:48:20|4539.8|4533.8|4539|4533|4540|4534|4537.3|4531.3|13
1738853310000|2025-02-06 14:48:30|4539.5|4533.5|4537.5|4531.5|4539.8|4533.8|4537.5|4531.5|4
1738853320000|2025-02-06 14:48:40|4537.3|4531.3|4538.5|4532.5|4538.5|4532.5|4536.5|4530.5|1
1738853330000|2025-02-06 14:48:50|4539|4533|4542.5|4536.5|4544.6|4538.6|4539|4533|93
1738853340000|2025-02-06 14:49:00|4542.6|4536.6|4544.1|4538.1|4544.1|4538.1|4541.5|4535.5|11
1738853350000|2025-02-06 14:49:10|4544.6|4538.6|4542.6|4536.6|4545|4539|4541.6|4535.6|15
1738853360000|2025-02-06 14:49:20|4543|4537|4545|4539|4546|4540|4542.6|4536.6|30
1738853370000|2025-02-06 14:49:30|4545.3|4539.3|4547|4541|4547.5|4541.5|4545|4539|22
1738853380000|2025-02-06 14:49:40|4547.1|4541.1|4544.5|4538.5|4547.1|4541.1|4544.5|4538.5|18
1738853390000|2025-02-06 14:49:50|4545|4539|4543|4537|4545.5|4539.5|4543|4537|5
1738853400000|2025-02-06 14:50:00|4542.6|4536.6|4541.6|4535.6|4543.6|4537.6|4541.5|4535.5|16
1738853410000|2025-02-06 14:50:10|4542.3|4536.3|4542.8|4536.8|4544.3|4538.3|4542.3|4536.3|11
1738853420000|2025-02-06 14:50:20|4542|4536|4543.6|4537.6|4544.8|4538.8|4542|4536|12
1738853430000|2025-02-06 14:50:30|4544.6|4538.6|4543|4537|4546.3|4540.3|4543|4537|24
1738853440000|2025-02-06 14:50:40|4542.3|4536.3|4540|4534|4542.3|4536.3|4539.3|4533.3|10
1738853450000|2025-02-06 14:50:50|4539.3|4533.3|4538.8|4532.8|4539.6|4533.6|4537|4531|64
1738853460000|2025-02-06 14:51:00|4538.5|4532.5|4542.8|4536.8|4542.8|4536.8|4538.5|4532.5|11
1738853470000|2025-02-06 14:51:10|4542.1|4536.1|4541.8|4535.8|4542.5|4536.5|4541.5|4535.5|6
1738853480000|2025-02-06 14:51:20|4542|4536|4541|4535|4542.3|4536.3|4541|4535|2
1738853490000|2025-02-06 14:51:30|4540.8|4534.8|4543|4537|4543|4537|4539|4533|23
1738853500000|2025-02-06 14:51:40|4543.8|4537.8|4543.3|4537.3|4543.8|4537.8|4543|4537|7
1738853510000|2025-02-06 14:51:50|4543.5|4537.5|4543.5|4537.5|4543.8|4537.8|4543|4537|7
1738853520000|2025-02-06 14:52:00|4543.3|4537.3|4540.6|4534.6|4543.8|4537.8|4540.5|4534.5|24
1738853530000|2025-02-06 14:52:10|4540.3|4534.3|4539.8|4533.8|4540.5|4534.5|4539|4533|9
1738853540000|2025-02-06 14:52:20|4539.5|4533.5|4540|4534|4540|4534|4539.5|4533.5|0
1738853550000|2025-02-06 14:52:30|4540.1|4534.1|4541|4535|4541|4535|4540|4534|32
1738853560000|2025-02-06 14:52:40|4540.8|4534.8|4540|4534|4541|4535|4540|4534|2
1738853570000|2025-02-06 14:52:50|4540.8|4534.8|4540|4534|4541.6|4535.6|4540|4534|13
1738853580000|2025-02-06 14:53:00|4539.6|4533.6|4540.8|4534.8|4540.8|4534.8|4539.6|4533.6|9
1738853590000|2025-02-06 14:53:10|4540.5|4534.5|4538.8|4532.8|4541|4535|4538.8|4532.8|11
1738853600000|2025-02-06 14:53:20|4538|4532|4534.8|4528.8|4538.5|4532.5|4534.8|4528.8|25
1738853610000|2025-02-06 14:53:30|4535|4529|4531.3|4525.3|4535|4529|4531.3|4525.3|58
1738853620000|2025-02-06 14:53:40|4531|4525|4530|4524|4531|4525|4529.3|4523.3|37
1738853630000|2025-02-06 14:53:50|4530.3|4524.3|4529|4523|4530.3|4524.3|4528|4522|28
1738853640000|2025-02-06 14:54:00|4529.3|4523.3|4531|4525|4531|4525|4529|4523|20
1738853650000|2025-02-06 14:54:10|4531.3|4525.3|4530.8|4524.8|4532.8|4526.8|4528.8|4522.8|21
1738853660000|2025-02-06 14:54:20|4531|4525|4532|4526|4532.1|4526.1|4530.8|4524.8|2
1738853670000|2025-02-06 14:54:30|4532.8|4526.8|4529.3|4523.3|4532.8|4526.8|4527.3|4521.3|150
1738853680000|2025-02-06 14:54:40|4528.6|4522.6|4531|4525|4531.3|4525.3|4528.5|4522.5|12
1738853690000|2025-02-06 14:54:50|4531.3|4525.3|4526.5|4520.5|4531.7|4525.7|4526.5|4520.5|176
1738853700000|2025-02-06 14:55:00|4526.3|4520.3|4524.2|4518.2|4526.5|4520.5|4524|4518|48
1738853710000|2025-02-06 14:55:10|4524|4518|4519|4513|4524|4518|4519|4513|110
1738853720000|2025-02-06 14:55:20|4518.7|4512.7|4517.7|4511.7|4519|4513|4517.7|4511.7|22
1738853730000|2025-02-06 14:55:30|4517.3|4511.3|4520.2|4514.2|4520.2|4514.2|4517|4511|54
1738853740000|2025-02-06 14:55:40|4520.7|4514.7|4520.7|4514.7|4521|4515|4520.7|4514.7|11
1738853750000|2025-02-06 14:55:50|4521|4515|4523.7|4517.7|4523.7|4517.7|4521|4515|14
1738853760000|2025-02-06 14:56:00|4524|4518|4524.2|4518.2|4524.2|4518.2|4522|4516|24
1738853770000|2025-02-06 14:56:10|4524.5|4518.5|4523.7|4517.7|4524.7|4518.7|4523.7|4517.7|9
1738853780000|2025-02-06 14:56:20|4523|4517|4520|4514|4523|4517|4520|4514|10
1738853790000|2025-02-06 14:56:30|4519|4513|4518.5|4512.5|4520|4514|4517.3|4511.3|42
1738853800000|2025-02-06 14:56:40|4518.7|4512.7|4512.5|4506.5|4518.7|4512.7|4511.3|4505.3|51
1738853810000|2025-02-06 14:56:50|4512.7|4506.7|4515.5|4509.5|4516|4510|4512.5|4506.5|20
1738853820000|2025-02-06 14:57:00|4515|4509|4517.7|4511.7|4519|4513|4515|4509|21
1738853830000|2025-02-06 14:57:10|4517.8|4511.8|4518|4512|4518.5|4512.5|4514.7|4508.7|37
1738853840000|2025-02-06 14:57:20|4518.2|4512.2|4520.7|4514.7|4520.7|4514.7|4518|4512|15
1738853850000|2025-02-06 14:57:30|4519.5|4513.5|4519.7|4513.7|4520.7|4514.7|4518.5|4512.5|42
1738853860000|2025-02-06 14:57:40|4520.7|4514.7|4520.8|4514.8|4523.2|4517.2|4520.7|4514.7|45
1738853870000|2025-02-06 14:57:50|4520.7|4514.7|4521|4515|4521.7|4515.7|4520.3|4514.3|78
1738853880000|2025-02-06 14:58:00|4520.7|4514.7|4521.7|4515.7|4522|4516|4520.7|4514.7|15
1738853890000|2025-02-06 14:58:10|4522.3|4516.3|4521.8|4515.8|4522.7|4516.7|4521.7|4515.7|10
1738853900000|2025-02-06 14:58:20|4521.7|4515.7|4522.5|4516.5|4523|4517|4521.7|4515.7|7
1738853910000|2025-02-06 14:58:30|4522.2|4516.2|4519.7|4513.7|4522.2|4516.2|4519|4513|54
1738853920000|2025-02-06 14:58:40|4519.2|4513.2|4519.5|4513.5|4519.7|4513.7|4518.3|4512.3|72
1738853930000|2025-02-06 14:58:50|4519.2|4513.2|4519.2|4513.2|4519.7|4513.7|4518.7|4512.7|4
1738853940000|2025-02-06 14:59:00|4519|4513|4518.5|4512.5|4519|4513|4517.2|4511.2|10
1738853950000|2025-02-06 14:59:10|4518.2|4512.2|4522|4516|4522|4516|4518.2|4512.2|8
1738853960000|2025-02-06 14:59:20|4522.8|4516.8|4524.7|4518.7|4524.7|4518.7|4522.2|4516.2|42
1738853970000|2025-02-06 14:59:30|4524.3|4518.3|4523.7|4517.7|4525.3|4519.3|4523.2|4517.2|20
1738853980000|2025-02-06 14:59:40|4523.5|4517.5|4521.7|4515.7|4523.7|4517.7|4520.7|4514.7|6
1738853990000|2025-02-06 14:59:50|4522|4516|4522.7|4516.7|4523|4517|4521.7|4515.7|17
1738854000000|2025-02-06 15:00:00|4523|4517|4525.5|4519.5|4526|4520|4523|4517|26
1738854010000|2025-02-06 15:00:10|4525.3|4519.3|4526.5|4520.5|4527|4521|4524.7|4518.7|30
1738854020000|2025-02-06 15:00:20|4526.7|4520.7|4529.7|4523.7|4530|4524|4526.7|4520.7|20
1738854030000|2025-02-06 15:00:30|4529.5|4523.5|4532.2|4526.2|4532.5|4526.5|4529.5|4523.5|20
1738854040000|2025-02-06 15:00:40|4531.8|4525.8|4532.7|4526.7|4532.7|4526.7|4530.7|4524.7|14
1738854050000|2025-02-06 15:00:50|4532|4526|4533|4527|4533|4527|4532|4526|8
1738854060000|2025-02-06 15:01:00|4532.7|4526.7|4529|4523|4532.7|4526.7|4529|4523|17
1738854070000|2025-02-06 15:01:10|4529.5|4523.5|4528.2|4522.2|4530.5|4524.5|4528.2|4522.2|4
1738854080000|2025-02-06 15:01:20|4528.7|4522.7|4529.7|4523.7|4530.2|4524.2|4528.7|4522.7|7
1738854090000|2025-02-06 15:01:30|4530.3|4524.3|4533.3|4527.3|4534.2|4528.2|4530.3|4524.3|19
1738854100000|2025-02-06 15:01:40|4533.7|4527.7|4534.3|4528.3|4535.3|4529.3|4532.7|4526.7|7
1738854110000|2025-02-06 15:01:50|4534|4528|4531.2|4525.2|4534.8|4528.8|4531.2|4525.2|23
1738854120000|2025-02-06 15:02:00|4530.8|4524.8|4531.3|4525.3|4533.2|4527.2|4530.8|4524.8|11
1738854130000|2025-02-06 15:02:10|4530.7|4524.7|4530.3|4524.3|4530.7|4524.7|4529.7|4523.7|11
1738854140000|2025-02-06 15:02:20|4530|4524|4532|4526|4532.7|4526.7|4529.7|4523.7|7
1738854150000|2025-02-06 15:02:30|4531.7|4525.7|4533.3|4527.3|4533.3|4527.3|4531.2|4525.2|8
1738854160000|2025-02-06 15:02:40|4533.2|4527.2|4530|4524|4533.3|4527.3|4530|4524|16
1738854170000|2025-02-06 15:02:50|4530.2|4524.2|4531|4525|4532|4526|4530.2|4524.2|5
1738854180000|2025-02-06 15:03:00|4530.7|4524.7|4528.7|4522.7|4531|4525|4528.7|4522.7|10
1738854190000|2025-02-06 15:03:10|4528.5|4522.5|4529.7|4523.7|4530.7|4524.7|4528.2|4522.2|14
1738854200000|2025-02-06 15:03:20|4529.5|4523.5|4529.5|4523.5|4530.5|4524.5|4529.2|4523.2|1
1738854210000|2025-02-06 15:03:30|4529.2|4523.2|4529.2|4523.2|4530.2|4524.2|4529|4523|8
1738854220000|2025-02-06 15:03:40|4529.5|4523.5|4531|4525|4533.2|4527.2|4529.3|4523.3|23
1738854230000|2025-02-06 15:03:50|4530.3|4524.3|4534.2|4528.2|4534.2|4528.2|4529.7|4523.7|11
1738854240000|2025-02-06 15:04:00|4534|4528|4532.7|4526.7|4534|4528|4532.7|4526.7|11
1738854250000|2025-02-06 15:04:10|4533.3|4527.3|4534.7|4528.7|4535.2|4529.2|4533.3|4527.3|2
1738854260000|2025-02-06 15:04:20|4533.7|4527.7|4533.3|4527.3|4534.2|4528.2|4533.3|4527.3|7
1738854270000|2025-02-06 15:04:30|4533|4527|4533.7|4527.7|4533.8|4527.8|4533|4527|13
1738854280000|2025-02-06 15:04:40|4534|4528|4534.5|4528.5|4535.2|4529.2|4533.8|4527.8|6
1738854290000|2025-02-06 15:04:50|4533.8|4527.8|4534.7|4528.7|4534.7|4528.7|4532.3|4526.3|8
1738854300000|2025-02-06 15:05:00|4533.7|4527.7|4532|4526|4533.7|4527.7|4532|4526|14
1738854310000|2025-02-06 15:05:10|4531.7|4525.7|4530|4524|4531.7|4525.7|4530|4524|7
1738854320000|2025-02-06 15:05:20|4530.3|4524.3|4532.3|4526.3|4532.7|4526.7|4530.3|4524.3|21
1738854330000|2025-02-06 15:05:30|4532|4526|4530|4524|4532.2|4526.2|4530|4524|5
1738854340000|2025-02-06 15:05:40|4529.7|4523.7|4531.2|4525.2|4531.2|4525.2|4529.7|4523.7|3
1738854350000|2025-02-06 15:05:50|4532.2|4526.2|4531.7|4525.7|4532.3|4526.3|4531|4525|5
1738854360000|2025-02-06 15:06:00|4531|4525|4531.3|4525.3|4531.3|4525.3|4530|4524|16
1738854370000|2025-02-06 15:06:10|4532|4526|4532.3|4526.3|4532.7|4526.7|4531.7|4525.7|10
1738854380000|2025-02-06 15:06:20|4532.7|4526.7|4535.5|4529.5|4535.7|4529.7|4532.7|4526.7|36
1738854390000|2025-02-06 15:06:30|4535.2|4529.2|4534.5|4528.5|4535.3|4529.3|4534.2|4528.2|19
1738854400000|2025-02-06 15:06:40|4534.2|4528.2|4535.7|4529.7|4535.7|4529.7|4534.2|4528.2|8
1738854410000|2025-02-06 15:06:50|4536|4530|4537.2|4531.2|4538.3|4532.3|4536|4530|32
1738854420000|2025-02-06 15:07:00|4536.2|4530.2|4538.3|4532.3|4538.3|4532.3|4536.2|4530.2|23
1738854430000|2025-02-06 15:07:10|4539.7|4533.7|4540.7|4534.7|4542.3|4536.3|4539.3|4533.3|34
1738854440000|2025-02-06 15:07:20|4540.3|4534.3|4538.3|4532.3|4540.3|4534.3|4538.3|4532.3|26
1738854450000|2025-02-06 15:07:30|4539.2|4533.2|4539.8|4533.8|4540.2|4534.2|4538.8|4532.8|13
1738854460000|2025-02-06 15:07:40|4540.2|4534.2|4540.7|4534.7|4540.8|4534.8|4539.7|4533.7|2
1738854470000|2025-02-06 15:07:50|4540.3|4534.3|4542.7|4536.7|4542.7|4536.7|4540.3|4534.3|9
1738854480000|2025-02-06 15:08:00|4542.3|4536.3|4541.7|4535.7|4542.7|4536.7|4541.7|4535.7|21
1738854490000|2025-02-06 15:08:10|4541.3|4535.3|4541.2|4535.2|4541.3|4535.3|4540.2|4534.2|15
1738854500000|2025-02-06 15:08:20|4541.3|4535.3|4542.7|4536.7|4543.2|4537.2|4541.3|4535.3|1
1738854510000|2025-02-06 15:08:30|4542.2|4536.2|4544.2|4538.2|4544.2|4538.2|4542.2|4536.2|25
1738854520000|2025-02-06 15:08:40|4543.8|4537.8|4543.2|4537.2|4544.2|4538.2|4542.7|4536.7|14
1738854530000|2025-02-06 15:08:50|4542.8|4536.8|4542.7|4536.7|4543.3|4537.3|4542.7|4536.7|7
1738854540000|2025-02-06 15:09:00|4542.3|4536.3|4541.7|4535.7|4542.3|4536.3|4540.2|4534.2|10
1738854550000|2025-02-06 15:09:10|4542|4536|4541.3|4535.3|4542.8|4536.8|4541.3|4535.3|8
1738854560000|2025-02-06 15:09:20|4542.3|4536.3|4542.3|4536.3|4543.3|4537.3|4542.3|4536.3|7
1738854570000|2025-02-06 15:09:30|4541.7|4535.7|4542.3|4536.3|4543.2|4537.2|4541.3|4535.3|7
1738854580000|2025-02-06 15:09:40|4542|4536|4541.2|4535.2|4542.3|4536.3|4541.2|4535.2|37
1738854590000|2025-02-06 15:09:50|4538.7|4532.7|4537.7|4531.7|4538.7|4532.7|4536.7|4530.7|24
1738854600000|2025-02-06 15:10:00|4538.3|4532.3|4540.8|4534.8|4540.8|4534.8|4538.3|4532.3|19
1738854610000|2025-02-06 15:10:10|4540.7|4534.7|4539.7|4533.7|4541|4535|4539.2|4533.2|7
1738854620000|2025-02-06 15:10:20|4539.8|4533.8|4540.7|4534.7|4540.7|4534.7|4539.8|4533.8|0
1738854630000|2025-02-06 15:10:30|4541.2|4535.2|4539|4533|4541.7|4535.7|4539|4533|15
1738854640000|2025-02-06 15:10:40|4538.7|4532.7|4540.3|4534.3|4541|4535|4538.7|4532.7|9
1738854650000|2025-02-06 15:10:50|4540.7|4534.7|4540|4534|4541|4535|4539.7|4533.7|15
1738854660000|2025-02-06 15:11:00|4539.7|4533.7|4541.5|4535.5|4542.8|4536.8|4539.7|4533.7|14
1738854670000|2025-02-06 15:11:10|4541.2|4535.2|4539.5|4533.5|4541.2|4535.2|4539.2|4533.2|4
1738854680000|2025-02-06 15:11:20|4539.4|4533.4|4539|4533|4540.2|4534.2|4539|4533|7
1738854690000|2025-02-06 15:11:30|4537.7|4531.7|4537.2|4531.2|4537.7|4531.7|4537|4531|13
1738854700000|2025-02-06 15:11:40|4537.3|4531.3|4538.3|4532.3|4538.7|4532.7|4537|4531|2
1738854710000|2025-02-06 15:11:50|4538.7|4532.7|4537.2|4531.2|4538.7|4532.7|4537.2|4531.2|5
1738854720000|2025-02-06 15:12:00|4537|4531|4537.7|4531.7|4538|4532|4537|4531|3
1738854730000|2025-02-06 15:12:10|4538|4532|4538.8|4532.8|4539.2|4533.2|4538|4532|3
1738854740000|2025-02-06 15:12:20|4539.2|4533.2|4541.2|4535.2|4541.7|4535.7|4539.2|4533.2|3
1738854750000|2025-02-06 15:12:30|4541.5|4535.5|4540.5|4534.5|4541.5|4535.5|4540.2|4534.2|5
1738854760000|2025-02-06 15:12:40|4540.7|4534.7|4540|4534|4540.7|4534.7|4539.5|4533.5|3
1738854770000|2025-02-06 15:12:50|4539.7|4533.7|4541.5|4535.5|4541.5|4535.5|4539.7|4533.7|5
1738854780000|2025-02-06 15:13:00|4541|4535|4538.7|4532.7|4541|4535|4538.7|4532.7|12
1738854790000|2025-02-06 15:13:10|4539|4533|4540.5|4534.5|4540.5|4534.5|4538.5|4532.5|2
1738854800000|2025-02-06 15:13:20|4539.8|4533.8|4539.7|4533.7|4539.8|4533.8|4538.8|4532.8|4
1738854810000|2025-02-06 15:13:30|4540.2|4534.2|4539.8|4533.8|4540.7|4534.7|4539.8|4533.8|10
1738854820000|2025-02-06 15:13:40|4539.7|4533.7|4539.8|4533.8|4540.5|4534.5|4539.7|4533.7|2
1738854830000|2025-02-06 15:13:50|4539.7|4533.7|4542.7|4536.7|4542.7|4536.7|4539.7|4533.7|3
1738854840000|2025-02-06 15:14:00|4543|4537|4541.2|4535.2|4543|4537|4541.2|4535.2|13
1738854850000|2025-02-06 15:14:10|4540.8|4534.8|4541|4535|4541|4535|4540.7|4534.7|9
1738854860000|2025-02-06 15:14:20|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.3|4534.3|3
1738854870000|2025-02-06 15:14:30|4541|4535|4540.8|4534.8|4541.7|4535.7|4540.7|4534.7|7
1738854880000|2025-02-06 15:14:40|4541.2|4535.2|4541|4535|4541.7|4535.7|4541|4535|17
1738854890000|2025-02-06 15:14:50|4540.7|4534.7|4537.7|4531.7|4540.7|4534.7|4536.8|4530.8|22
1738854900000|2025-02-06 15:15:00|4538|4532|4538.7|4532.7|4539.5|4533.5|4538|4532|10
1738854910000|2025-02-06 15:15:10|4538.4|4532.4|4538.5|4532.5|4538.7|4532.7|4537.7|4531.7|2
1738854920000|2025-02-06 15:15:20|4538|4532|4538.5|4532.5|4538.7|4532.7|4537.7|4531.7|0
1738854930000|2025-02-06 15:15:30|4538.4|4532.4|4537|4531|4538.5|4532.5|4537|4531|5
1738854940000|2025-02-06 15:15:40|4537.5|4531.5|4537|4531|4537.7|4531.7|4537|4531|0
1738854950000|2025-02-06 15:15:50|4537.5|4531.5|4536|4530|4537.5|4531.5|4536|4530|4
1738854960000|2025-02-06 15:16:00|4536.7|4530.7|4536|4530|4537|4531|4536|4530|8
1738854970000|2025-02-06 15:16:10|4535.9|4529.9|4536.5|4530.5|4537|4531|4535.5|4529.5|3
1738854980000|2025-02-06 15:16:20|4536.7|4530.7|4538.5|4532.5|4538.5|4532.5|4536.5|4530.5|4
1738854990000|2025-02-06 15:16:30|4537.8|4531.8|4538.5|4532.5|4538.5|4532.5|4537.8|4531.8|3
1738855000000|2025-02-06 15:16:40|4539|4533|4537.7|4531.7|4539|4533|4537.5|4531.5|7
1738855010000|2025-02-06 15:16:50|4537.5|4531.5|4538.5|4532.5|4538.5|4532.5|4537.5|4531.5|1
1738855020000|2025-02-06 15:17:00|4537.7|4531.7|4537.7|4531.7|4537.7|4531.7|4536.5|4530.5|7
1738855030000|2025-02-06 15:17:10|4537.5|4531.5|4537.7|4531.7|4538|4532|4537.5|4531.5|4
1738855040000|2025-02-06 15:17:20|4537.5|4531.5|4538.5|4532.5|4538.5|4532.5|4537.5|4531.5|0
1738855050000|2025-02-06 15:17:30|4538.2|4532.2|4537.5|4531.5|4538.5|4532.5|4537.5|4531.5|6
1738855060000|2025-02-06 15:17:40|4537|4531|4537.5|4531.5|4537.8|4531.8|4537|4531|7
1738855070000|2025-02-06 15:17:50|4537.7|4531.7|4538.5|4532.5|4538.5|4532.5|4537.7|4531.7|1
1738855080000|2025-02-06 15:18:00|4537.7|4531.7|4536|4530|4537.7|4531.7|4535.5|4529.5|9
1738855090000|2025-02-06 15:18:10|4536.5|4530.5|4536|4530|4536.5|4530.5|4536|4530|7
1738855100000|2025-02-06 15:18:20|4535.7|4529.7|4535.5|4529.5|4535.7|4529.7|4534.5|4528.5|4
1738855110000|2025-02-06 15:18:30|4536|4530|4537|4531|4537.2|4531.2|4535.5|4529.5|11
1738855120000|2025-02-06 15:18:40|4536.5|4530.5|4536.5|4530.5|4536.7|4530.7|4536.5|4530.5|3
1738855130000|2025-02-06 15:18:50|4536.7|4530.7|4536|4530|4537.5|4531.5|4536|4530|14
1738855140000|2025-02-06 15:19:00|4535.5|4529.5|4535|4529|4535.5|4529.5|4534.5|4528.5|14
1738855150000|2025-02-06 15:19:10|4535.2|4529.2|4534.5|4528.5|4535.2|4529.2|4534.5|4528.5|3
1738855160000|2025-02-06 15:19:20|4535.5|4529.5|4533|4527|4535.5|4529.5|4533|4527|13
1738855170000|2025-02-06 15:19:30|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|4531.7|4525.7|15
1738855180000|2025-02-06 15:19:40|4531.5|4525.5|4533.5|4527.5|4533.5|4527.5|4531.5|4525.5|7
1738855190000|2025-02-06 15:19:50|4533.7|4527.7|4534.5|4528.5|4534.5|4528.5|4533.5|4527.5|3
1738855200000|2025-02-06 15:20:00|4534.7|4528.7|4534.5|4528.5|4535|4529|4534.5|4528.5|8
1738855210000|2025-02-06 15:20:10|4534.4|4528.4|4533|4527|4534.4|4528.4|4533|4527|6
1738855220000|2025-02-06 15:20:20|4532.7|4526.7|4532.5|4526.5|4532.7|4526.7|4531|4525|46
1738855230000|2025-02-06 15:20:30|4532|4526|4534.2|4528.2|4534.2|4528.2|4532|4526|17
1738855240000|2025-02-06 15:20:40|4533.7|4527.7|4532.7|4526.7|4533.7|4527.7|4532.7|4526.7|1
1738855250000|2025-02-06 15:20:50|4531.7|4525.7|4536.2|4530.2|4536.2|4530.2|4531.7|4525.7|15
1738855260000|2025-02-06 15:21:00|4535.7|4529.7|4534.2|4528.2|4535.7|4529.7|4534.2|4528.2|5
1738855270000|2025-02-06 15:21:10|4534|4528|4533.7|4527.7|4534.3|4528.3|4533.2|4527.2|15
1738855280000|2025-02-06 15:21:20|4534.2|4528.2|4535|4529|4535.5|4529.5|4534.2|4528.2|1
1738855290000|2025-02-06 15:21:30|4536|4530|4537.5|4531.5|4537.7|4531.7|4536|4530|12
1738855300000|2025-02-06 15:21:40|4537.2|4531.2|4536.2|4530.2|4537.2|4531.2|4535.7|4529.7|5
1738855310000|2025-02-06 15:21:50|4536.5|4530.5|4535.5|4529.5|4536.5|4530.5|4535.5|4529.5|4
1738855320000|2025-02-06 15:22:00|4535.2|4529.2|4534.5|4528.5|4535.2|4529.2|4534.2|4528.2|5
1738855330000|2025-02-06 15:22:10|4534.2|4528.2|4534.8|4528.8|4535.5|4529.5|4534.2|4528.2|4
1738855340000|2025-02-06 15:22:20|4535|4529|4535|4529|4535.7|4529.7|4535|4529|11
1738855350000|2025-02-06 15:22:30|4534.7|4528.7|4535|4529|4535|4529|4534.7|4528.7|4
1738855360000|2025-02-06 15:22:40|4535.3|4529.3|4544.7|4538.7|4544.7|4538.7|4535.3|4529.3|92
1738855370000|2025-02-06 15:22:50|4543.7|4537.7|4546.5|4540.5|4547.7|4541.7|4543.7|4537.7|23
1738855380000|2025-02-06 15:23:00|4545.7|4539.7|4546.7|4540.7|4547.2|4541.2|4544.7|4538.7|13
1738855390000|2025-02-06 15:23:10|4545.8|4539.8|4544.7|4538.7|4548|4542|4544.7|4538.7|30
1738855400000|2025-02-06 15:23:20|4544.3|4538.3|4544.7|4538.7|4546.3|4540.3|4544.3|4538.3|4
1738855410000|2025-02-06 15:23:30|4544.8|4538.8|4544.7|4538.7|4546.2|4540.2|4544.7|4538.7|6
1738855420000|2025-02-06 15:23:40|4544.8|4538.8|4544.5|4538.5|4546.2|4540.2|4544.5|4538.5|9
1738855430000|2025-02-06 15:23:50|4544.2|4538.2|4550|4544|4550.5|4544.5|4543|4537|16
1738855440000|2025-02-06 15:24:00|4549.7|4543.7|4550.8|4544.8|4553.2|4547.2|4549.7|4543.7|94
1738855450000|2025-02-06 15:24:10|4551.3|4545.3|4554.3|4548.3|4555.3|4549.3|4551.3|4545.3|95
1738855460000|2025-02-06 15:24:20|4554.7|4548.7|4556.8|4550.8|4557.5|4551.5|4554.7|4548.7|56
1738855470000|2025-02-06 15:24:30|4557.2|4551.2|4557.8|4551.8|4558.3|4552.3|4556.7|4550.7|23
1738855480000|2025-02-06 15:24:40|4557.7|4551.7|4556.7|4550.7|4559.7|4553.7|4556.7|4550.7|69
1738855490000|2025-02-06 15:24:50|4556.8|4550.8|4558.7|4552.7|4558.8|4552.8|4556.3|4550.3|7
1738855500000|2025-02-06 15:25:00|4558.2|4552.2|4563.5|4557.5|4564|4558|4558.2|4552.2|41
1738855510000|2025-02-06 15:25:10|4563.2|4557.2|4560.8|4554.8|4563.8|4557.8|4560.7|4554.7|16
1738855520000|2025-02-06 15:25:20|4560.7|4554.7|4561.8|4555.8|4566.2|4560.2|4560.3|4554.3|23
1738855530000|2025-02-06 15:25:30|4561.7|4555.7|4557.5|4551.5|4562.7|4556.7|4557.5|4551.5|19
1738855540000|2025-02-06 15:25:40|4557|4551|4556|4550|4557.7|4551.7|4556|4550|8
1738855550000|2025-02-06 15:25:50|4556.7|4550.7|4554|4548|4557.7|4551.7|4554|4548|12
1738855560000|2025-02-06 15:26:00|4553.5|4547.5|4552.7|4546.7|4553.5|4547.5|4552|4546|17
1738855570000|2025-02-06 15:26:10|4552.5|4546.5|4549|4543|4552.5|4546.5|4549|4543|22
1738855580000|2025-02-06 15:26:20|4548.5|4542.5|4549.2|4543.2|4549.7|4543.7|4548|4542|8
1738855590000|2025-02-06 15:26:30|4549.5|4543.5|4547.7|4541.7|4549.7|4543.7|4547|4541|16
1738855600000|2025-02-06 15:26:40|4548.4|4542.4|4545.5|4539.5|4549|4543|4545|4539|21
1738855610000|2025-02-06 15:26:50|4545|4539|4545.5|4539.5|4545.5|4539.5|4543.5|4537.5|30
1738855620000|2025-02-06 15:27:00|4545.7|4539.7|4545.7|4539.7|4547.2|4541.2|4545.7|4539.7|11
1738855630000|2025-02-06 15:27:10|4545|4539|4544|4538|4545|4539|4543|4537|9
1738855640000|2025-02-06 15:27:20|||||||||1
1738855650000|2025-02-06 15:27:30|4543.5|4537.5|4542.5|4536.5|4544|4538|4542.5|4536.5|12
1738855660000|2025-02-06 15:27:40|4542.4|4536.4|4544.5|4538.5|4544.5|4538.5|4541|4535|22
1738855670000|2025-02-06 15:27:50|4544|4538|4544|4538|4544.5|4538.5|4543|4537|19
1738855680000|2025-02-06 15:28:00|4543.7|4537.7|4542.5|4536.5|4543.7|4537.7|4542|4536|34
1738855690000|2025-02-06 15:28:10|4542|4536|4542.5|4536.5|4542.7|4536.7|4542|4536|7
1738855700000|2025-02-06 15:28:20|4543.2|4537.2|4541|4535|4543.2|4537.2|4541|4535|15
1738855710000|2025-02-06 15:28:30|4540|4534|4541|4535|4541|4535|4540|4534|12
1738855720000|2025-02-06 15:28:40|4541.5|4535.5|4535.2|4529.2|4541.5|4535.5|4535.2|4529.2|42
1738855730000|2025-02-06 15:28:50|4535|4529|4534.9|4528.9|4535.4|4529.4|4534.7|4528.7|11
1738855740000|2025-02-06 15:29:00|4534.7|4528.7|4533.7|4527.7|4535.2|4529.2|4533.7|4527.7|9
1738855750000|2025-02-06 15:29:10|4533.4|4527.4|4532.7|4526.7|4533.7|4527.7|4532.7|4526.7|4
1738855760000|2025-02-06 15:29:20|4532.2|4526.2|4535.4|4529.4|4535.7|4529.7|4532.2|4526.2|4
1738855770000|2025-02-06 15:29:30|4536.4|4530.4|4537.2|4531.2|4537.2|4531.2|4536.4|4530.4|11
1738855780000|2025-02-06 15:29:40|4537.4|4531.4|4536.4|4530.4|4538.1|4532.1|4536.4|4530.4|4
1738855790000|2025-02-06 15:29:50|4536.2|4530.2|4535.7|4529.7|4536.2|4530.2|4535.4|4529.4|2
1738855800000|2025-02-06 15:30:00|4534.7|4528.7|4533.7|4527.7|4536.2|4530.2|4532.7|4526.7|42
1738855810000|2025-02-06 15:30:10|4533.4|4527.4|4532.7|4526.7|4533.7|4527.7|4532.7|4526.7|13
1738855820000|2025-02-06 15:30:20|4531.7|4525.7|4530.7|4524.7|4531.7|4525.7|4529.2|4523.2|11
1738855830000|2025-02-06 15:30:30|4531.2|4525.2|4533.2|4527.2|4533.9|4527.9|4531.2|4525.2|9
1738855840000|2025-02-06 15:30:40|4533.4|4527.4|4533.7|4527.7|4534.7|4528.7|4533.2|4527.2|0
1738855850000|2025-02-06 15:30:50|4533.4|4527.4|4531.7|4525.7|4533.7|4527.7|4531.7|4525.7|3
1738855860000|2025-02-06 15:31:00|4530.7|4524.7|4529.7|4523.7|4531.2|4525.2|4529.7|4523.7|12
1738855870000|2025-02-06 15:31:10|4529.4|4523.4|4526.7|4520.7|4529.4|4523.4|4526.7|4520.7|6
1738855880000|2025-02-06 15:31:20|4527.2|4521.2|4528.7|4522.7|4530.2|4524.2|4526.7|4520.7|18
1738855890000|2025-02-06 15:31:30|4528.9|4522.9|4528.2|4522.2|4529.2|4523.2|4527.2|4521.2|18
1738855900000|2025-02-06 15:31:40|4523.2|4517.2|4523.4|4517.4|4523.7|4517.7|4522.6|4516.6|32
1738855910000|2025-02-06 15:31:50|4525.4|4519.4|4527.5|4521.5|4527.5|4521.5|4525.4|4519.4|182
1738855920000|2025-02-06 15:32:00|4527.2|4521.2|4524.9|4518.9|4527.2|4521.2|4524.4|4518.4|15
1738855930000|2025-02-06 15:32:10|4525.4|4519.4|4525.2|4519.2|4525.4|4519.4|4524.9|4518.9|6
1738855940000|2025-02-06 15:32:20|4524.7|4518.7|4524.4|4518.4|4525.4|4519.4|4524.2|4518.2|5
1738855950000|2025-02-06 15:32:30|4525.4|4519.4|4524.6|4518.6|4525.4|4519.4|4524.2|4518.2|10
1738855960000|2025-02-06 15:32:40|4524.2|4518.2|4527.2|4521.2|4527.2|4521.2|4524.2|4518.2|6
1738855970000|2025-02-06 15:32:50|4528.2|4522.2|4528.7|4522.7|4529.2|4523.2|4528.2|4522.2|5
1738855980000|2025-02-06 15:33:00|4529.1|4523.1|4530.4|4524.4|4530.7|4524.7|4528.2|4522.2|53
1738855990000|2025-02-06 15:33:10|4530.7|4524.7|4531.2|4525.2|4531.4|4525.4|4530.4|4524.4|18
1738856000000|2025-02-06 15:33:20|4531.7|4525.7|4532.4|4526.4|4532.5|4526.5|4530.9|4524.9|8
1738856010000|2025-02-06 15:33:30|4533.2|4527.2|4532.2|4526.2|4533.2|4527.2|4531.9|4525.9|29
1738856020000|2025-02-06 15:33:40|4531.7|4525.7|4531.7|4525.7|4531.9|4525.9|4531|4525|13
1738856030000|2025-02-06 15:33:50|4531.4|4525.4|4531.9|4525.9|4532.9|4526.9|4531.4|4525.4|12
1738856040000|2025-02-06 15:34:00|4532.2|4526.2|4532.2|4526.2|4532.2|4526.2|4531.5|4525.5|5
1738856050000|2025-02-06 15:34:10|4532.7|4526.7|4534.9|4528.9|4534.9|4528.9|4532.7|4526.7|8
1738856060000|2025-02-06 15:34:20|4534.7|4528.7|4531.5|4525.5|4534.7|4528.7|4531.4|4525.4|18
1738856070000|2025-02-06 15:34:30|4531.9|4525.9|4531.4|4525.4|4532.4|4526.4|4531.4|4525.4|3
1738856080000|2025-02-06 15:34:40|4531|4525|4531.4|4525.4|4531.4|4525.4|4531|4525|6
1738856090000|2025-02-06 15:34:50|4531|4525|4531.4|4525.4|4531.4|4525.4|4531|4525|25
1738856100000|2025-02-06 15:35:00|4532.2|4526.2|4531.5|4525.5|4532.7|4526.7|4531|4525|42
1738856110000|2025-02-06 15:35:10|4531|4525|4531.4|4525.4|4531.4|4525.4|4531|4525|3
1738856120000|2025-02-06 15:35:20|4532.5|4526.5|4532.5|4526.5|4533.4|4527.4|4532.4|4526.4|14
1738856130000|2025-02-06 15:35:30|4532.9|4526.9|4535.9|4529.9|4535.9|4529.9|4532.9|4526.9|4
1738856140000|2025-02-06 15:35:40|4535.5|4529.5|4536.4|4530.4|4536.4|4530.4|4535.5|4529.5|9
1738856150000|2025-02-06 15:35:50|4537.4|4531.4|4536|4530|4537.5|4531.5|4535.4|4529.4|9
1738856160000|2025-02-06 15:36:00|4536.4|4530.4|4536.4|4530.4|4537|4531|4535.4|4529.4|17
1738856170000|2025-02-06 15:36:10|4536.5|4530.5|4538.4|4532.4|4539|4533|4536.5|4530.5|24
1738856180000|2025-02-06 15:36:20|4538.5|4532.5|4538.5|4532.5|4538.5|4532.5|4536.4|4530.4|9
1738856190000|2025-02-06 15:36:30|4538|4532|4536.5|4530.5|4538|4532|4536.4|4530.4|42
1738856200000|2025-02-06 15:36:40|4536.4|4530.4|4540.9|4534.9|4540.9|4534.9|4535.5|4529.5|29
1738856210000|2025-02-06 15:36:50|4540.5|4534.5|4539.9|4533.9|4540.7|4534.7|4539.4|4533.4|5
1738856220000|2025-02-06 15:37:00|4539.4|4533.4|4540.9|4534.9|4541.4|4535.4|4538.9|4532.9|10
1738856230000|2025-02-06 15:37:10|4540.7|4534.7|4538.4|4532.4|4540.7|4534.7|4538.4|4532.4|4
1738856240000|2025-02-06 15:37:20|4537.4|4531.4|4536.4|4530.4|4537.4|4531.4|4536.4|4530.4|21
1738856250000|2025-02-06 15:37:30|4536|4530|4536.4|4530.4|4536.4|4530.4|4535.5|4529.5|4
1738856260000|2025-02-06 15:37:40|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|4535.4|4529.4|5
1738856270000|2025-02-06 15:37:50|4535.7|4529.7|4535.5|4529.5|4536|4530|4535.5|4529.5|2
1738856280000|2025-02-06 15:38:00|4535.9|4529.9|4537.7|4531.7|4538.4|4532.4|4535.9|4529.9|23
1738856290000|2025-02-06 15:38:10|4538.2|4532.2|4539.4|4533.4|4540.2|4534.2|4538.2|4532.2|6
1738856300000|2025-02-06 15:38:20|4539.5|4533.5|4540.4|4534.4|4540.4|4534.4|4539.4|4533.4|4
1738856310000|2025-02-06 15:38:30|4539.5|4533.5|4536|4530|4539.5|4533.5|4536|4530|27
1738856320000|2025-02-06 15:38:40|4536.4|4530.4|4535|4529|4537.9|4531.9|4535|4529|17
1738856330000|2025-02-06 15:38:50|4534.7|4528.7|4534.5|4528.5|4534.7|4528.7|4533.5|4527.5|4
1738856340000|2025-02-06 15:39:00|4534.7|4528.7|4535|4529|4535.5|4529.5|4534.5|4528.5|9
1738856350000|2025-02-06 15:39:10|4535.4|4529.4|4533.5|4527.5|4535.4|4529.4|4532.5|4526.5|9
1738856360000|2025-02-06 15:39:20|4533.4|4527.4|4531.5|4525.5|4533.4|4527.4|4531.5|4525.5|9
1738856370000|2025-02-06 15:39:30|4531.4|4525.4|4531.7|4525.7|4531.7|4525.7|4530|4524|54
1738856380000|2025-02-06 15:39:40|4532|4526|4532.5|4526.5|4532.7|4526.7|4531.5|4525.5|11
1738856390000|2025-02-06 15:39:50|4533|4527|4533.4|4527.4|4533.5|4527.5|4530.4|4524.4|45
1738856400000|2025-02-06 15:40:00|4532.5|4526.5|4533.5|4527.5|4533.5|4527.5|4531.4|4525.4|15
1738856410000|2025-02-06 15:40:10|4534|4528|4535.4|4529.4|4535.5|4529.5|4533|4527|17
1738856420000|2025-02-06 15:40:20|4535.2|4529.2|4534.4|4528.4|4535.2|4529.2|4534.4|4528.4|4
1738856430000|2025-02-06 15:40:30|4534.5|4528.5|4536.4|4530.4|4537|4531|4534.5|4528.5|22
1738856440000|2025-02-06 15:40:40|4536.5|4530.5|4533.5|4527.5|4536.5|4530.5|4533.5|4527.5|7
1738856450000|2025-02-06 15:40:50|4534|4528|4533|4527|4534|4528|4533|4527|8
1738856460000|2025-02-06 15:41:00|4533.7|4527.7|4535|4529|4535|4529|4533.5|4527.5|2
1738856470000|2025-02-06 15:41:10|4534.9|4528.9|4534.7|4528.7|4535|4529|4534.5|4528.5|4
1738856480000|2025-02-06 15:41:20|4535|4529|4534.5|4528.5|4536|4530|4534.5|4528.5|4
1738856490000|2025-02-06 15:41:30|4535.5|4529.5|4536|4530|4536|4530|4535.5|4529.5|6
1738856500000|2025-02-06 15:41:40|4535.9|4529.9|4535.5|4529.5|4536.5|4530.5|4535.5|4529.5|9
1738856510000|2025-02-06 15:41:50|4535.4|4529.4|4535.4|4529.4|4535.9|4529.9|4534.9|4528.9|3
1738856520000|2025-02-06 15:42:00|4534.9|4528.9|4535.9|4529.9|4536.4|4530.4|4534.9|4528.9|11
1738856530000|2025-02-06 15:42:10|4535.5|4529.5|4536.5|4530.5|4536.5|4530.5|4535.5|4529.5|2
1738856540000|2025-02-06 15:42:20|4536.4|4530.4|4534|4528|4536.4|4530.4|4533.9|4527.9|7
1738856550000|2025-02-06 15:42:30|4534.4|4528.4|4534|4528|4534.4|4528.4|4533.5|4527.5|1
1738856560000|2025-02-06 15:42:40|4533.9|4527.9|4535.4|4529.4|4535.4|4529.4|4533.4|4527.4|7
1738856570000|2025-02-06 15:42:50|4535.2|4529.2|4537|4531|4537.4|4531.4|4534.5|4528.5|4
1738856580000|2025-02-06 15:43:00|4536.5|4530.5|4536.4|4530.4|4536.5|4530.5|4536|4530|3
1738856590000|2025-02-06 15:43:10|4536|4530|4540.7|4534.7|4540.7|4534.7|4536|4530|20
1738856600000|2025-02-06 15:43:20|4540.8|4534.8|4541.8|4535.8|4543|4537|4540.7|4534.7|16
1738856610000|2025-02-06 15:43:30|4541.7|4535.7|4542.2|4536.2|4543.2|4537.2|4541.7|4535.7|2
1738856620000|2025-02-06 15:43:40|4541.7|4535.7|4542.2|4536.2|4542.2|4536.2|4540.8|4534.8|6
1738856630000|2025-02-06 15:43:50|4542.5|4536.5|4542.7|4536.7|4542.8|4536.8|4542.3|4536.3|1
1738856640000|2025-02-06 15:44:00|4542.3|4536.3|4540.7|4534.7|4543.2|4537.2|4540.7|4534.7|8
1738856650000|2025-02-06 15:44:10|4540.8|4534.8|4540.8|4534.8|4540.8|4534.8|4540.7|4534.7|3
1738856660000|2025-02-06 15:44:20|4540.7|4534.7|4540.8|4534.8|4540.8|4534.8|4540.7|4534.7|2
1738856670000|2025-02-06 15:44:30|4541.2|4535.2|4540.7|4534.7|4541.7|4535.7|4540.2|4534.2|6
1738856680000|2025-02-06 15:44:40|4540.3|4534.3|4539.7|4533.7|4540.7|4534.7|4539.7|4533.7|10
1738856690000|2025-02-06 15:44:50|4539.3|4533.3|4538.7|4532.7|4539.7|4533.7|4538.7|4532.7|2
1738856700000|2025-02-06 15:45:00|4539.7|4533.7|4542.3|4536.3|4543.3|4537.3|4539.7|4533.7|11
1738856710000|2025-02-06 15:45:10|4542.7|4536.7|4540.2|4534.2|4542.7|4536.7|4540.2|4534.2|8
1738856720000|2025-02-06 15:45:20|4540.3|4534.3|4539.7|4533.7|4540.3|4534.3|4539.7|4533.7|5
1738856730000|2025-02-06 15:45:30|4540.2|4534.2|4540.7|4534.7|4540.7|4534.7|4540|4534|2
1738856740000|2025-02-06 15:45:40|4540.5|4534.5|4540.7|4534.7|4540.7|4534.7|4540.2|4534.2|4
1738856750000|2025-02-06 15:45:50|4541.2|4535.2|4540.7|4534.7|4542.2|4536.2|4540.7|4534.7|5
1738856760000|2025-02-06 15:46:00|4539.7|4533.7|4540.7|4534.7|4540.7|4534.7|4538.7|4532.7|11
1738856770000|2025-02-06 15:46:10|4540.8|4534.8|4540.3|4534.3|4540.8|4534.8|4540.3|4534.3|2
1738856780000|2025-02-06 15:46:20|4539.7|4533.7|4537.8|4531.8|4539.7|4533.7|4537.7|4531.7|9
1738856790000|2025-02-06 15:46:30|4537.7|4531.7|4538.5|4532.5|4539.2|4533.2|4537.7|4531.7|0
1738856800000|2025-02-06 15:46:40|4538.2|4532.2|4540.7|4534.7|4540.7|4534.7|4537.7|4531.7|13
1738856810000|2025-02-06 15:46:50|4540.8|4534.8|4543.3|4537.3|4543.3|4537.3|4540.7|4534.7|6
1738856820000|2025-02-06 15:47:00|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4542.7|4536.7|8
1738856830000|2025-02-06 15:47:10|4543.2|4537.2|4543.2|4537.2|4543.7|4537.7|4543.2|4537.2|3
1738856840000|2025-02-06 15:47:20|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4541.7|4535.7|5
1738856850000|2025-02-06 15:47:30|4542.3|4536.3|4542.7|4536.7|4542.7|4536.7|4541.8|4535.8|2
1738856860000|2025-02-06 15:47:40|||||||||2
1738856870000|2025-02-06 15:47:50|4541.7|4535.7|4542.7|4536.7|4542.8|4536.8|4541.7|4535.7|6
1738856880000|2025-02-06 15:48:00|4542.8|4536.8|4543.7|4537.7|4543.7|4537.7|4542.8|4536.8|3
1738856890000|2025-02-06 15:48:10|4544|4538|4542.7|4536.7|4544.3|4538.3|4542.7|4536.7|25
1738856900000|2025-02-06 15:48:20|4542|4536|4541.7|4535.7|4542.5|4536.5|4541.7|4535.7|3
1738856910000|2025-02-06 15:48:30|4541.8|4535.8|4543.7|4537.7|4543.7|4537.7|4541.8|4535.8|5
1738856920000|2025-02-06 15:48:40|4543.3|4537.3|4543.3|4537.3|4543.7|4537.7|4543.3|4537.3|2
1738856930000|2025-02-06 15:48:50|4543.7|4537.7|4542.3|4536.3|4543.7|4537.7|4542.3|4536.3|3
1738856940000|2025-02-06 15:49:00|4541.7|4535.7|4543.8|4537.8|4543.8|4537.8|4541.7|4535.7|10
1738856950000|2025-02-06 15:49:10|4544|4538|4544|4538|4545.2|4539.2|4543.8|4537.8|5
1738856960000|2025-02-06 15:49:20|4542.8|4536.8|4542.7|4536.7|4543.2|4537.2|4542.3|4536.3|9
1738856970000|2025-02-06 15:49:30|4542.8|4536.8|4542.7|4536.7|4543.2|4537.2|4542.7|4536.7|9
1738856980000|2025-02-06 15:49:40|4541.3|4535.3|4541.8|4535.8|4541.8|4535.8|4541.3|4535.3|8
1738856990000|2025-02-06 15:49:50|4542|4536|4543.3|4537.3|4543.3|4537.3|4542|4536|5
1738857000000|2025-02-06 15:50:00|4543.8|4537.8|4544.8|4538.8|4544.8|4538.8|4543.8|4537.8|5
1738857010000|2025-02-06 15:50:10|4544.7|4538.7|4546.7|4540.7|4546.7|4540.7|4544.7|4538.7|5
1738857020000|2025-02-06 15:50:20|4545.8|4539.8|4546.2|4540.2|4546.2|4540.2|4545.8|4539.8|3
1738857030000|2025-02-06 15:50:30|4546.3|4540.3|4545.7|4539.7|4546.7|4540.7|4545.7|4539.7|1
1738857040000|2025-02-06 15:50:40|4545.8|4539.8|4545.8|4539.8|4546.2|4540.2|4545.7|4539.7|3
1738857050000|2025-02-06 15:50:50|4546.2|4540.2|4544.8|4538.8|4546.2|4540.2|4544.7|4538.7|3
1738857060000|2025-02-06 15:51:00|4544.7|4538.7|4546.3|4540.3|4546.3|4540.3|4544.7|4538.7|7
1738857070000|2025-02-06 15:51:10|4546.2|4540.2|4546.7|4540.7|4546.7|4540.7|4545.8|4539.8|2
1738857080000|2025-02-06 15:51:20|4546.3|4540.3|4546.8|4540.8|4546.8|4540.8|4545.7|4539.7|5
1738857090000|2025-02-06 15:51:30|4547.2|4541.2|4547.8|4541.8|4548.7|4542.7|4547.2|4541.2|12
1738857100000|2025-02-06 15:51:40|4547.7|4541.7|4547.8|4541.8|4547.8|4541.8|4547.7|4541.7|2
1738857110000|2025-02-06 15:51:50|4547.7|4541.7|4548.7|4542.7|4549|4543|4547.7|4541.7|2
1738857120000|2025-02-06 15:52:00|4548.3|4542.3|4548.7|4542.7|4548.7|4542.7|4548.3|4542.3|6
1738857130000|2025-02-06 15:52:10|4547.8|4541.8|4546.7|4540.7|4548.2|4542.2|4546.7|4540.7|5
1738857140000|2025-02-06 15:52:20|4547|4541|4546.7|4540.7|4547.2|4541.2|4546.3|4540.3|2
1738857150000|2025-02-06 15:52:30|4546.8|4540.8|4545.7|4539.7|4547.2|4541.2|4545.7|4539.7|10
1738857160000|2025-02-06 15:52:40|4545.3|4539.3|4546.3|4540.3|4546.8|4540.8|4545.3|4539.3|8
1738857170000|2025-02-06 15:52:50|4546.8|4540.8|4546.8|4540.8|4547.7|4541.7|4546.7|4540.7|4
1738857180000|2025-02-06 15:53:00|4546.5|4540.5|4543.2|4537.2|4546.5|4540.5|4543.2|4537.2|14
1738857190000|2025-02-06 15:53:10|4543.5|4537.5|4542.7|4536.7|4543.7|4537.7|4542.3|4536.3|5
1738857200000|2025-02-06 15:53:20|4542.4|4536.4|4540.7|4534.7|4542.4|4536.4|4540.7|4534.7|11
1738857210000|2025-02-06 15:53:30|4541.2|4535.2|4540.7|4534.7|4541.2|4535.2|4540.5|4534.5|2
1738857220000|2025-02-06 15:53:40|4540.8|4534.8|4540.5|4534.5|4541.5|4535.5|4540.5|4534.5|5
1738857230000|2025-02-06 15:53:50|4540.7|4534.7|4540.8|4534.8|4541.7|4535.7|4540.5|4534.5|8
1738857240000|2025-02-06 15:54:00|4541.2|4535.2|4543.3|4537.3|4543.3|4537.3|4541.2|4535.2|27
1738857250000|2025-02-06 15:54:10|4543.7|4537.7|4543|4537|4543.7|4537.7|4543|4537|5
1738857260000|2025-02-06 15:54:20|4542.8|4536.8|4542.8|4536.8|4542.8|4536.8|4542.7|4536.7|0
1738857270000|2025-02-06 15:54:30|4543.2|4537.2|4543.7|4537.7|4543.7|4537.7|4542.8|4536.8|0
1738857280000|2025-02-06 15:54:40|4544|4538|4544|4538|4544.2|4538.2|4544|4538|5
1738857290000|2025-02-06 15:54:50|4544.2|4538.2|4544.2|4538.2|4544.2|4538.2|4544|4538|1
1738857300000|2025-02-06 15:55:00|4544.7|4538.7|4545.7|4539.7|4545.7|4539.7|4544.5|4538.5|10
1738857310000|2025-02-06 15:55:10|4545.3|4539.3|4546.7|4540.7|4546.7|4540.7|4545.2|4539.2|96
1738857320000|2025-02-06 15:55:20|4546.4|4540.4|4546.8|4540.8|4546.8|4540.8|4546.2|4540.2|9
1738857330000|2025-02-06 15:55:30|4546.7|4540.7|4547.7|4541.7|4547.7|4541.7|4546.7|4540.7|3
1738857340000|2025-02-06 15:55:40|4548|4542|4548|4542|4549|4543|4548|4542|57
1738857350000|2025-02-06 15:55:50|4548.3|4542.3|4547.5|4541.5|4549.7|4543.7|4547.5|4541.5|19
1738857360000|2025-02-06 15:56:00|4547.2|4541.2|4546.7|4540.7|4547.2|4541.2|4545.8|4539.8|14
1738857370000|2025-02-06 15:56:10|4547.3|4541.3|4546.7|4540.7|4547.7|4541.7|4546.7|4540.7|12
1738857380000|2025-02-06 15:56:20|4546.3|4540.3|4547.5|4541.5|4547.5|4541.5|4546.3|4540.3|5
1738857390000|2025-02-06 15:56:30|4547.7|4541.7|4547|4541|4547.7|4541.7|4547|4541|2
1738857400000|2025-02-06 15:56:40|4545.5|4539.5|4544|4538|4545.5|4539.5|4544|4538|7
1738857410000|2025-02-06 15:56:50|4543.7|4537.7|4543.5|4537.5|4546.2|4540.2|4543.5|4537.5|20
1738857420000|2025-02-06 15:57:00|4542.7|4536.7|4544|4538|4544|4538|4542|4536|5
1738857430000|2025-02-06 15:57:10|4543.7|4537.7|4545.2|4539.2|4545.2|4539.2|4543.7|4537.7|6
1738857440000|2025-02-06 15:57:20|4545|4539|4546.2|4540.2|4546.2|4540.2|4545|4539|3
1738857450000|2025-02-06 15:57:30|4547|4541|4547.4|4541.4|4547.5|4541.5|4547|4541|0
1738857460000|2025-02-06 15:57:40|4547.2|4541.2|4548.2|4542.2|4548.2|4542.2|4547|4541|4
1738857470000|2025-02-06 15:57:50|4548.3|4542.3|4546.3|4540.3|4548.7|4542.7|4546.2|4540.2|21
1738857480000|2025-02-06 15:58:00|4546.7|4540.7|4547|4541|4547|4541|4546.3|4540.3|7
1738857490000|2025-02-06 15:58:10|||||||||4
1738857500000|2025-02-06 15:58:20|4546.2|4540.2|4547.2|4541.2|4547.2|4541.2|4546.2|4540.2|11
1738857510000|2025-02-06 15:58:30|4548|4542|4548|4542|4549|4543|4548|4542|25
1738857520000|2025-02-06 15:58:40|4547.7|4541.7|4547|4541|4547.7|4541.7|4547|4541|8
1738857530000|2025-02-06 15:58:50|||||||||27
1738857540000|2025-02-06 15:59:00|4546.7|4540.7|4546|4540|4546.7|4540.7|4545.7|4539.7|13
1738857550000|2025-02-06 15:59:10|4545.7|4539.7|4546.5|4540.5|4546.5|4540.5|4545|4539|5
1738857560000|2025-02-06 15:59:20|4545|4539|4546|4540|4546|4540|4545|4539|4
1738857570000|2025-02-06 15:59:30|4545.7|4539.7|4546|4540|4546|4540|4545|4539|10
1738857580000|2025-02-06 15:59:40|4545.5|4539.5|4546.2|4540.2|4546.2|4540.2|4545.5|4539.5|3
1738857590000|2025-02-06 15:59:50|4546.5|4540.5|4546|4540|4547|4541|4545.7|4539.7|9
1738857600000|2025-02-06 16:00:00|4545.7|4539.7|4545.7|4539.7|4546|4540|4545.5|4539.5|13
1738857610000|2025-02-06 16:00:10|4546|4540|4544.3|4538.3|4546|4540|4544.2|4538.2|11
1738857620000|2025-02-06 16:00:20|4544.7|4538.7|4545.7|4539.7|4545.7|4539.7|4544.7|4538.7|5
1738857630000|2025-02-06 16:00:30|4546|4540|4548.2|4542.2|4548.2|4542.2|4545.7|4539.7|10
1738857640000|2025-02-06 16:00:40|4548|4542|4547.7|4541.7|4548.2|4542.2|4546.7|4540.7|14
1738857650000|2025-02-06 16:00:50|4548|4542|4549.7|4543.7|4550.7|4544.7|4548|4542|8
1738857660000|2025-02-06 16:01:00|4549.4|4543.4|4548.5|4542.5|4549.4|4543.4|4548.5|4542.5|12
1738857670000|2025-02-06 16:01:10|4548.7|4542.7|4549|4543|4549|4543|4548.7|4542.7|1
1738857680000|2025-02-06 16:01:20|4548.7|4542.7|4548|4542|4549|4543|4548|4542|14
1738857690000|2025-02-06 16:01:30|4547|4541|4543.5|4537.5|4547|4541|4543.5|4537.5|11
1738857700000|2025-02-06 16:01:40|4543.7|4537.7|4543.7|4537.7|4545|4539|4543.5|4537.5|10
1738857710000|2025-02-06 16:01:50|4544|4538|4541.7|4535.7|4544|4538|4541.7|4535.7|21
1738857720000|2025-02-06 16:02:00|4541|4535|4542.7|4536.7|4543|4537|4541|4535|7
1738857730000|2025-02-06 16:02:10|4542.8|4536.8|4541.3|4535.3|4543.2|4537.2|4541.3|4535.3|4
1738857740000|2025-02-06 16:02:20|4540.2|4534.2|4542|4536|4542|4536|4540.2|4534.2|7
1738857750000|2025-02-06 16:02:30|4541.7|4535.7|4542|4536|4542|4536|4541.7|4535.7|2
1738857760000|2025-02-06 16:02:40|4541.7|4535.7|4543.2|4537.2|4543.2|4537.2|4541.7|4535.7|11
1738857770000|2025-02-06 16:02:50|4543.3|4537.3|4544.2|4538.2|4544.2|4538.2|4543.3|4537.3|0
1738857780000|2025-02-06 16:03:00|4544.7|4538.7|4542.5|4536.5|4545.2|4539.2|4542.5|4536.5|14
1738857790000|2025-02-06 16:03:10|4542.2|4536.2|4542.7|4536.7|4544|4538|4542.2|4536.2|71
1738857800000|2025-02-06 16:03:20|4543|4537|4543|4537|4543|4537|4542|4536|3
1738857810000|2025-02-06 16:03:30|4542.7|4536.7|4543.2|4537.2|4543.5|4537.5|4542|4536|6
1738857820000|2025-02-06 16:03:40|4543.5|4537.5|4543.7|4537.7|4543.7|4537.7|4543.2|4537.2|1
1738857830000|2025-02-06 16:03:50|4544|4538|4543.7|4537.7|4544|4538|4543.7|4537.7|2
1738857840000|2025-02-06 16:04:00|4543.4|4537.4|4542|4536|4543.4|4537.4|4541.7|4535.7|3
1738857850000|2025-02-06 16:04:10|4539.7|4533.7|4539.5|4533.5|4539.7|4533.7|4539|4533|13
1738857860000|2025-02-06 16:04:20|4539.7|4533.7|4540|4534|4540|4534|4539.7|4533.7|0
1738857870000|2025-02-06 16:04:30|4539.7|4533.7|4539.4|4533.4|4539.7|4533.7|4539|4533|22
1738857880000|2025-02-06 16:04:40|||||||||2
1738857890000|2025-02-06 16:04:50|4539|4533|4539|4533|4539|4533|4539|4533|30
1738857900000|2025-02-06 16:05:00|4538.7|4532.7|4541.5|4535.5|4541.5|4535.5|4538.7|4532.7|21
1738857910000|2025-02-06 16:05:10|4540.7|4534.7|4540.7|4534.7|4541|4535|4540.7|4534.7|8
1738857920000|2025-02-06 16:05:20|4541.7|4535.7|4542|4536|4542|4536|4541.7|4535.7|5
1738857930000|2025-02-06 16:05:30|4541.7|4535.7|4542|4536|4542|4536|4541.7|4535.7|1
1738857940000|2025-02-06 16:05:40|4542.4|4536.4|4542.7|4536.7|4542.7|4536.7|4542.4|4536.4|6
1738857950000|2025-02-06 16:05:50|4543|4537|4543.7|4537.7|4543.7|4537.7|4543|4537|1
1738857960000|2025-02-06 16:06:00|4543|4537|4541.7|4535.7|4543|4537|4540.5|4534.5|13
1738857970000|2025-02-06 16:06:10|4541.5|4535.5|4540|4534|4541.5|4535.5|4540|4534|12
1738857980000|2025-02-06 16:06:20|4539.7|4533.7|4539.2|4533.2|4539.7|4533.7|4539.2|4533.2|1
1738857990000|2025-02-06 16:06:30|4539.4|4533.4|4539.7|4533.7|4540|4534|4539.4|4533.4|1
1738858000000|2025-02-06 16:06:40|4539.5|4533.5|4539|4533|4539.5|4533.5|4539|4533|2
1738858010000|2025-02-06 16:06:50|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|4538.7|4532.7|1
1738858020000|2025-02-06 16:07:00|4537.7|4531.7|4538|4532|4538|4532|4537.5|4531.5|20
1738858030000|2025-02-06 16:07:10|4537.7|4531.7|4541.7|4535.7|4541.7|4535.7|4537.7|4531.7|15
1738858040000|2025-02-06 16:07:20|4542.2|4536.2|4541.7|4535.7|4542.7|4536.7|4541.7|4535.7|5
1738858050000|2025-02-06 16:07:30|4541.5|4535.5|4542.5|4536.5|4542.7|4536.7|4541.5|4535.5|1
1738858060000|2025-02-06 16:07:40|4542.2|4536.2|4541.5|4535.5|4542.2|4536.2|4541.5|4535.5|5
1738858070000|2025-02-06 16:07:50|4540.9|4534.9|4541|4535|4541|4535|4540.7|4534.7|1
1738858080000|2025-02-06 16:08:00|4541.7|4535.7|4543.4|4537.4|4543.4|4537.4|4541.7|4535.7|8
1738858090000|2025-02-06 16:08:10|4543.7|4537.7|4543.7|4537.7|4544.2|4538.2|4543.7|4537.7|4
1738858100000|2025-02-06 16:08:20|4544|4538|4544|4538|4544|4538|4543.7|4537.7|0
1738858110000|2025-02-06 16:08:30|||||||||2
1738858120000|2025-02-06 16:08:40|4543.9|4537.9|4542|4536|4543.9|4537.9|4542|4536|8
1738858130000|2025-02-06 16:08:50|4541.9|4535.9|4541.5|4535.5|4541.9|4535.9|4541|4535|4
1738858140000|2025-02-06 16:09:00|4542|4536|4542|4536|4542|4536|4541.7|4535.7|3
1738858150000|2025-02-06 16:09:10|4542.5|4536.5|4541|4535|4542.5|4536.5|4540.7|4534.7|14
1738858160000|2025-02-06 16:09:20|4540.7|4534.7|4540.7|4534.7|4541|4535|4540.7|4534.7|2
1738858170000|2025-02-06 16:09:30|4541|4535|4541.5|4535.5|4541.5|4535.5|4540.7|4534.7|2
1738858180000|2025-02-06 16:09:40|4541|4535|4540.7|4534.7|4542|4536|4540.7|4534.7|5
1738858190000|2025-02-06 16:09:50|4541|4535|4540.5|4534.5|4541|4535|4540.2|4534.2|13
1738858200000|2025-02-06 16:10:00|4541|4535|4542.9|4536.9|4544|4538|4541|4535|10
1738858210000|2025-02-06 16:10:10|4542.7|4536.7|4541.7|4535.7|4542.7|4536.7|4541.7|4535.7|6
1738858220000|2025-02-06 16:10:20|4542|4536|4541|4535|4542|4536|4541|4535|3
1738858230000|2025-02-06 16:10:30|4541.7|4535.7|4540.7|4534.7|4541.7|4535.7|4540.7|4534.7|3
1738858240000|2025-02-06 16:10:40|4540|4534|4540.7|4534.7|4540.7|4534.7|4539.7|4533.7|6
1738858250000|2025-02-06 16:10:50|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4539.7|4533.7|4
1738858260000|2025-02-06 16:11:00|4540.7|4534.7|4540.7|4534.7|4540.7|4534.7|4540.2|4534.2|6
1738858270000|2025-02-06 16:11:10|4539.7|4533.7|4538.7|4532.7|4539.7|4533.7|4538|4532|36
1738858280000|2025-02-06 16:11:20|4538.5|4532.5|4539|4533|4539|4533|4538.2|4532.2|3
1738858290000|2025-02-06 16:11:30|4539.5|4533.5|4539.2|4533.2|4539.7|4533.7|4539.2|4533.2|5
1738858300000|2025-02-06 16:11:40|4539|4533|4535|4529|4539|4533|4533.9|4527.9|57
1738858310000|2025-02-06 16:11:50|4534.9|4528.9|4534.2|4528.2|4535|4529|4533.9|4527.9|65
1738858320000|2025-02-06 16:12:00|4533.9|4527.9|4534.4|4528.4|4534.4|4528.4|4533.9|4527.9|9
1738858330000|2025-02-06 16:12:10|4534.9|4528.9|4536.4|4530.4|4536.4|4530.4|4534.9|4528.9|11
1738858340000|2025-02-06 16:12:20|4536.7|4530.7|4537.2|4531.2|4537.4|4531.4|4536.4|4530.4|3
1738858350000|2025-02-06 16:12:30|4536.9|4530.9|4537.5|4531.5|4537.5|4531.5|4536.9|4530.9|5
1738858360000|2025-02-06 16:12:40|4534.5|4528.5|4535.9|4529.9|4536.4|4530.4|4534.4|4528.4|6
1738858370000|2025-02-06 16:12:50|4536.2|4530.2|4536.4|4530.4|4536.4|4530.4|4535.5|4529.5|0
1738858380000|2025-02-06 16:13:00|4535.7|4529.7|4536.4|4530.4|4536.5|4530.5|4535.7|4529.7|12
1738858390000|2025-02-06 16:13:10|4536|4530|4536.4|4530.4|4536.4|4530.4|4536|4530|7
1738858400000|2025-02-06 16:13:20|4535.9|4529.9|4538.4|4532.4|4538.4|4532.4|4535.9|4529.9|5
1738858410000|2025-02-06 16:13:30|4539.9|4533.9|4539.9|4533.9|4540.9|4534.9|4539.4|4533.4|28
1738858420000|2025-02-06 16:13:40|4540|4534|4538.4|4532.4|4540.4|4534.4|4538.4|4532.4|12
1738858430000|2025-02-06 16:13:50|4538.9|4532.9|4538.9|4532.9|4539.5|4533.5|4538.2|4532.2|9
1738858440000|2025-02-06 16:14:00|4538.4|4532.4|4538.9|4532.9|4540.4|4534.4|4538.4|4532.4|6
1738858450000|2025-02-06 16:14:10|4538.7|4532.7|4537.9|4531.9|4538.7|4532.7|4537.7|4531.7|2
1738858460000|2025-02-06 16:14:20|4538.2|4532.2|4537.7|4531.7|4538.2|4532.2|4537.2|4531.2|2
1738858470000|2025-02-06 16:14:30|4538|4532|4538.9|4532.9|4538.9|4532.9|4537.9|4531.9|8
1738858480000|2025-02-06 16:14:40|4539|4533|4538.4|4532.4|4540.2|4534.2|4538.4|4532.4|8
1738858490000|2025-02-06 16:14:50|4538.2|4532.2|4537.7|4531.7|4538.2|4532.2|4537.7|4531.7|4
1738858500000|2025-02-06 16:15:00|4537.4|4531.4|4540.5|4534.5|4540.7|4534.7|4537.4|4531.4|207
1738858510000|2025-02-06 16:15:10|4540.7|4534.7|4542.7|4536.7|4543|4537|4540.7|4534.7|10
1738858520000|2025-02-06 16:15:20|4542.5|4536.5|4543.5|4537.5|4544|4538|4542.5|4536.5|10
1738858530000|2025-02-06 16:15:30|4543.7|4537.7|4543.5|4537.5|4543.7|4537.7|4543.5|4537.5|4
1738858540000|2025-02-06 16:15:40|4543|4537|4541.5|4535.5|4543|4537|4541|4535|5
1738858550000|2025-02-06 16:15:50|4542|4536|4541.2|4535.2|4542|4536|4540.7|4534.7|1
1738858560000|2025-02-06 16:16:00|4541|4535|4540.5|4534.5|4541|4535|4540|4534|1
1738858570000|2025-02-06 16:16:10|4540|4534|4540|4534|4540.5|4534.5|4538.7|4532.7|9
1738858580000|2025-02-06 16:16:20|4539.7|4533.7|4539.5|4533.5|4540|4534|4539.5|4533.5|6
1738858590000|2025-02-06 16:16:30|4539|4533|4539.5|4533.5|4540.7|4534.7|4539|4533|6
1738858600000|2025-02-06 16:16:40|4539.7|4533.7|4538.7|4532.7|4540|4534|4538.5|4532.5|4
1738858610000|2025-02-06 16:16:50|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|4539.2|4533.2|0
1738858620000|2025-02-06 16:17:00|4539.7|4533.7|4543.5|4537.5|4543.5|4537.5|4539.7|4533.7|4
1738858630000|2025-02-06 16:17:10|4543.7|4537.7|4543.7|4537.7|4543.7|4537.7|4543.4|4537.4|3
1738858640000|2025-02-06 16:17:20|4543.5|4537.5|4543.7|4537.7|4543.7|4537.7|4543.2|4537.2|3
1738858650000|2025-02-06 16:17:30|4543.5|4537.5|4542.7|4536.7|4543.5|4537.5|4542.7|4536.7|2
1738858660000|2025-02-06 16:17:40|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|4542.2|4536.2|3
1738858670000|2025-02-06 16:17:50|4542.4|4536.4|4543.7|4537.7|4543.7|4537.7|4542.4|4536.4|3
1738858680000|2025-02-06 16:18:00|4544|4538|4543|4537|4544|4538|4543|4537|8
1738858690000|2025-02-06 16:18:10|4542.7|4536.7|4542.7|4536.7|4542.7|4536.7|4541.7|4535.7|8
1738858700000|2025-02-06 16:18:20|4543|4537|4544.7|4538.7|4544.7|4538.7|4543|4537|22
1738858710000|2025-02-06 16:18:30|4544.2|4538.2|4543.7|4537.7|4544.2|4538.2|4543.7|4537.7|2
1738858720000|2025-02-06 16:18:40|4544|4538|4544|4538|4544|4538|4544|4538|4
1738858730000|2025-02-06 16:18:50|4544.4|4538.4|4545|4539|4545|4539|4544.4|4538.4|4
1738858740000|2025-02-06 16:19:00|4545.7|4539.7|4547.7|4541.7|4548.7|4542.7|4545.7|4539.7|22
1738858750000|2025-02-06 16:19:10|4547.4|4541.4|4547.7|4541.7|4547.7|4541.7|4546.7|4540.7|10
1738858760000|2025-02-06 16:19:20|4548.2|4542.2|4547.7|4541.7|4548.2|4542.2|4547.5|4541.5|5
1738858770000|2025-02-06 16:19:30|4547.9|4541.9|4548.7|4542.7|4548.7|4542.7|4547.9|4541.9|1
1738858780000|2025-02-06 16:19:40|4548.2|4542.2|4548.7|4542.7|4549|4543|4548.2|4542.2|6
1738858790000|2025-02-06 16:19:50|4549.7|4543.7|4548.7|4542.7|4549.7|4543.7|4548.7|4542.7|2
1738858800000|2025-02-06 16:20:00|4549|4543|4548.2|4542.2|4549|4543|4548.2|4542.2|6
1738858810000|2025-02-06 16:20:10|4548.5|4542.5|4547|4541|4548.5|4542.5|4547|4541|2
1738858820000|2025-02-06 16:20:20|4547.4|4541.4|4547.7|4541.7|4547.7|4541.7|4547.4|4541.4|3
1738858830000|2025-02-06 16:20:30|4548|4542|4549.2|4543.2|4549.2|4543.2|4548|4542|2
1738858840000|2025-02-06 16:20:40|4548.9|4542.9|4547.7|4541.7|4548.9|4542.9|4546.5|4540.5|10
1738858850000|2025-02-06 16:20:50|4548|4542|4546.7|4540.7|4548|4542|4546.7|4540.7|3
1738858860000|2025-02-06 16:21:00|4547|4541|4547.7|4541.7|4547.7|4541.7|4547|4541|4
1738858870000|2025-02-06 16:21:10|4547.5|4541.5|4546|4540|4547.5|4541.5|4545.7|4539.7|17
1738858880000|2025-02-06 16:21:20|4546.4|4540.4|4546|4540|4546.4|4540.4|4546|4540|5
1738858890000|2025-02-06 16:21:30|4547|4541|4545.7|4539.7|4547|4541|4545.7|4539.7|16
1738858900000|2025-02-06 16:21:40|4544.7|4538.7|4545|4539|4545|4539|4544.7|4538.7|6
1738858910000|2025-02-06 16:21:50|4544.7|4538.7|4542.7|4536.7|4544.7|4538.7|4542.7|4536.7|5
1738858920000|2025-02-06 16:22:00|4542.4|4536.4|4542.7|4536.7|4542.7|4536.7|4542|4536|10
1738858930000|2025-02-06 16:22:10|4541.7|4535.7|4541.7|4535.7|4541.7|4535.7|4540.5|4534.5|10
1738858940000|2025-02-06 16:22:20|4541.5|4535.5|4543.1|4537.1|4543.7|4537.7|4541.5|4535.5|5
1738858950000|2025-02-06 16:22:30|4543.2|4537.2|4544.6|4538.6|4544.7|4538.7|4543.2|4537.2|1
1738858960000|2025-02-06 16:22:40|4544.7|4538.7|4544.6|4538.6|4544.7|4538.7|4544.2|4538.2|4
1738858970000|2025-02-06 16:22:50|4544.1|4538.1|4544.9|4538.9|4545.2|4539.2|4544.1|4538.1|2
1738858980000|2025-02-06 16:23:00|4544.7|4538.7|4547.2|4541.2|4547.6|4541.6|4544.6|4538.6|9
1738858990000|2025-02-06 16:23:10|4547.6|4541.6|4551.7|4545.7|4551.7|4545.7|4547.6|4541.6|29
1738859000000|2025-02-06 16:23:20|4551.2|4545.2|4552.2|4546.2|4552.6|4546.6|4550.7|4544.7|34
1738859010000|2025-02-06 16:23:30|4552.1|4546.1|4550.7|4544.7|4553.1|4547.1|4550.7|4544.7|7
1738859020000|2025-02-06 16:23:40|4550.9|4544.9|4551.7|4545.7|4551.7|4545.7|4550.2|4544.2|20
1738859030000|2025-02-06 16:23:50|4551.9|4545.9|4554.6|4548.6|4554.7|4548.7|4551.9|4545.9|16
1738859040000|2025-02-06 16:24:00|4554.2|4548.2|4555.6|4549.6|4555.7|4549.7|4554.2|4548.2|30
1738859050000|2025-02-06 16:24:10|4555.4|4549.4|4556.2|4550.2|4556.7|4550.7|4554.7|4548.7|14
1738859060000|2025-02-06 16:24:20|4555.9|4549.9|4554.7|4548.7|4555.9|4549.9|4553.5|4547.5|23
1738859070000|2025-02-06 16:24:30|4554.2|4548.2|4554.2|4548.2|4556.9|4550.9|4553.7|4547.7|36
1738859080000|2025-02-06 16:24:40|4554.6|4548.6|4553.2|4547.2|4554.9|4548.9|4553.2|4547.2|4
1738859090000|2025-02-06 16:24:50|4553.6|4547.6|4553.7|4547.7|4554.6|4548.6|4552.2|4546.2|8
1738859100000|2025-02-06 16:25:00|4553.6|4547.6|4554.6|4548.6|4554.6|4548.6|4553.6|4547.6|10
1738859110000|2025-02-06 16:25:10|4554.7|4548.7|4555.6|4549.6|4556.1|4550.1|4553.7|4547.7|14
1738859120000|2025-02-06 16:25:20|4555.9|4549.9|4557.2|4551.2|4557.7|4551.7|4555.9|4549.9|13
1738859130000|2025-02-06 16:25:30|4556.7|4550.7|4555.1|4549.1|4556.7|4550.7|4555.1|4549.1|6
1738859140000|2025-02-06 16:25:40|4554.7|4548.7|4551.7|4545.7|4554.7|4548.7|4551.7|4545.7|11
1738859150000|2025-02-06 16:25:50|4552.1|4546.1|4550.7|4544.7|4552.9|4546.9|4550.7|4544.7|6
1738859160000|2025-02-06 16:26:00|4551.2|4545.2|4552.2|4546.2|4552.2|4546.2|4550.7|4544.7|6
1738859170000|2025-02-06 16:26:10|4552.4|4546.4|4553.7|4547.7|4554.7|4548.7|4552.4|4546.4|14
1738859180000|2025-02-06 16:26:20|4553.6|4547.6|4551.4|4545.4|4553.6|4547.6|4551.4|4545.4|8
1738859190000|2025-02-06 16:26:30|4551.1|4545.1|4551.2|4545.2|4551.4|4545.4|4550.7|4544.7|6
1738859200000|2025-02-06 16:26:40|4550.7|4544.7|4550.2|4544.2|4550.7|4544.7|4549.7|4543.7|5
1738859210000|2025-02-06 16:26:50|4550.1|4544.1|4550.4|4544.4|4550.7|4544.7|4549.7|4543.7|5
1738859220000|2025-02-06 16:27:00|4550.1|4544.1|4550.6|4544.6|4550.7|4544.7|4549.6|4543.6|6
1738859230000|2025-02-06 16:27:10|4551.1|4545.1|4551.1|4545.1|4551.1|4545.1|4550.2|4544.2|14
1738859240000|2025-02-06 16:27:20|4551.7|4545.7|4551.2|4545.2|4551.7|4545.7|4550.7|4544.7|6
1738859250000|2025-02-06 16:27:30|4551.1|4545.1|4551.7|4545.7|4553.1|4547.1|4550.7|4544.7|4
1738859260000|2025-02-06 16:27:40|4551.6|4545.6|4550.7|4544.7|4551.6|4545.6|4550.1|4544.1|7
1738859270000|2025-02-06 16:27:50|4550.2|4544.2|4549.1|4543.1|4550.4|4544.4|4549.1|4543.1|72
1738859280000|2025-02-06 16:28:00|4549.6|4543.6|4552.2|4546.2|4552.2|4546.2|4549.1|4543.1|34
1738859290000|2025-02-06 16:28:10|4552.1|4546.1|4551.6|4545.6|4552.1|4546.1|4550.9|4544.9|12
1738859300000|2025-02-06 16:28:20|4550.9|4544.9|4551.9|4545.9|4552.2|4546.2|4550.9|4544.9|1
1738859310000|2025-02-06 16:28:30|4551.7|4545.7|4553.6|4547.6|4553.7|4547.7|4551.7|4545.7|7
1738859320000|2025-02-06 16:28:40|4553.7|4547.7|4551.7|4545.7|4553.7|4547.7|4551.7|4545.7|5
1738859330000|2025-02-06 16:28:50|4552.4|4546.4|4551.9|4545.9|4552.7|4546.7|4551.9|4545.9|1
1738859340000|2025-02-06 16:29:00|4552.2|4546.2|4553.7|4547.7|4553.9|4547.9|4552.2|4546.2|10
1738859350000|2025-02-06 16:29:10|4550.2|4544.2|4550.4|4544.4|4551.9|4545.9|4549.9|4543.9|39
1738859360000|2025-02-06 16:29:20|4550.7|4544.7|4548.9|4542.9|4550.7|4544.7|4548.9|4542.9|9
1738859370000|2025-02-06 16:29:30|4548.7|4542.7|4548.6|4542.6|4548.9|4542.9|4548.2|4542.2|2
1738859380000|2025-02-06 16:29:40|4548.7|4542.7|4549.9|4543.9|4549.9|4543.9|4548.7|4542.7|7
1738859390000|2025-02-06 16:29:50|4549.7|4543.7|4550.2|4544.2|4550.4|4544.4|4549.7|4543.7|3
1738859400000|2025-02-06 16:30:00|4551.9|4545.9|4551.9|4545.9|4552|4546|4550.9|4544.9|15
1738859410000|2025-02-06 16:30:10|4553.9|4547.9|4552.2|4546.2|4553.9|4547.9|4550.2|4544.2|23
1738859420000|2025-02-06 16:30:20|4552.9|4546.9|4551.7|4545.7|4553.2|4547.2|4551.2|4545.2|9
1738859430000|2025-02-06 16:30:30|4551.2|4545.2|4552.7|4546.7|4552.9|4546.9|4550.9|4544.9|11
1738859440000|2025-02-06 16:30:40|4552.6|4546.6|4553.6|4547.6|4553.7|4547.7|4551.7|4545.7|10
1738859450000|2025-02-06 16:30:50|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4552.7|4546.7|3
1738859460000|2025-02-06 16:31:00|4553.1|4547.1|4551.2|4545.2|4553.7|4547.7|4550.9|4544.9|11
1738859470000|2025-02-06 16:31:10|4551.1|4545.1|4548.6|4542.6|4551.1|4545.1|4547.7|4541.7|15
1738859480000|2025-02-06 16:31:20|4548.7|4542.7|4549.2|4543.2|4550.1|4544.1|4548.6|4542.6|5
1738859490000|2025-02-06 16:31:30|4548.7|4542.7|4548.7|4542.7|4549.1|4543.1|4548.7|4542.7|2
1738859500000|2025-02-06 16:31:40|4548.4|4542.4|4547.7|4541.7|4548.7|4542.7|4547.7|4541.7|3
1738859510000|2025-02-06 16:31:50|4546.4|4540.4|4546.7|4540.7|4546.7|4540.7|4546.4|4540.4|3
1738859520000|2025-02-06 16:32:00|4547.1|4541.1|4547.7|4541.7|4547.7|4541.7|4546.9|4540.9|6
1738859530000|2025-02-06 16:32:10|4546.4|4540.4|4547.6|4541.6|4547.6|4541.6|4545.5|4539.5|29
1738859540000|2025-02-06 16:32:20|4547.4|4541.4|4547.2|4541.2|4547.4|4541.4|4546.7|4540.7|0
1738859550000|2025-02-06 16:32:30|4547.1|4541.1|4549.6|4543.6|4549.6|4543.6|4547.1|4541.1|3
1738859560000|2025-02-06 16:32:40|4549.7|4543.7|4548.7|4542.7|4550.1|4544.1|4548.7|4542.7|14
1738859570000|2025-02-06 16:32:50|4549.1|4543.1|4549.1|4543.1|4549.1|4543.1|4547.7|4541.7|2
1738859580000|2025-02-06 16:33:00|4549.2|4543.2|4550.6|4544.6|4550.6|4544.6|4549.2|4543.2|14
1738859590000|2025-02-06 16:33:10|4550.7|4544.7|4549.7|4543.7|4551.1|4545.1|4549.7|4543.7|4
1738859600000|2025-02-06 16:33:20|4550.1|4544.1|4550.6|4544.6|4550.7|4544.7|4550.1|4544.1|5
1738859610000|2025-02-06 16:33:30|4553.1|4547.1|4554.2|4548.2|4554.2|4548.2|4552.7|4546.7|2
1738859620000|2025-02-06 16:33:40|4554.1|4548.1|4553.6|4547.6|4554.1|4548.1|4552.7|4546.7|6
1738859630000|2025-02-06 16:33:50|4553.2|4547.2|4553.7|4547.7|4553.7|4547.7|4553.2|4547.2|2
1738859640000|2025-02-06 16:34:00|4552.9|4546.9|4553.2|4547.2|4553.6|4547.6|4552.9|4546.9|4
1738859650000|2025-02-06 16:34:10|4553.6|4547.6|4552.7|4546.7|4553.6|4547.6|4552.7|4546.7|2
1738859660000|2025-02-06 16:34:20|4553.1|4547.1|4551.6|4545.6|4553.1|4547.1|4551.6|4545.6|5
1738859670000|2025-02-06 16:34:30|4551.2|4545.2|4551.7|4545.7|4551.7|4545.7|4551.2|4545.2|1
1738859680000|2025-02-06 16:34:40|4551.6|4545.6|4550.2|4544.2|4551.6|4545.6|4550.2|4544.2|8
1738859690000|2025-02-06 16:34:50|4550.4|4544.4|4551.1|4545.1|4551.1|4545.1|4550.4|4544.4|2
1738859700000|2025-02-06 16:35:00|4550.7|4544.7|4549.7|4543.7|4550.7|4544.7|4549.7|4543.7|5
1738859710000|2025-02-06 16:35:10|4550.7|4544.7|4550.6|4544.6|4550.7|4544.7|4550.1|4544.1|12
1738859720000|2025-02-06 16:35:20|4550.7|4544.7|4549.9|4543.9|4550.7|4544.7|4549.9|4543.9|14
1738859730000|2025-02-06 16:35:30|4548.9|4542.9|4548.7|4542.7|4549.2|4543.2|4548.7|4542.7|7
1738859740000|2025-02-06 16:35:40|4548.4|4542.4|4549.9|4543.9|4550.2|4544.2|4548.4|4542.4|11
1738859750000|2025-02-06 16:35:50|4550.2|4544.2|4551.2|4545.2|4551.7|4545.7|4549.9|4543.9|4
1738859760000|2025-02-06 16:36:00|4551.6|4545.6|4550.4|4544.4|4551.7|4545.7|4550.4|4544.4|7
1738859770000|2025-02-06 16:36:10|4551.1|4545.1|4552.2|4546.2|4552.2|4546.2|4551.1|4545.1|9
1738859780000|2025-02-06 16:36:20|4552.4|4546.4|4553.2|4547.2|4553.2|4547.2|4552.4|4546.4|3
1738859790000|2025-02-06 16:36:30|4552.9|4546.9|4551.7|4545.7|4553.2|4547.2|4551.7|4545.7|5
1738859800000|2025-02-06 16:36:40|4552.1|4546.1|4551.7|4545.7|4552.1|4546.1|4551.7|4545.7|3
1738859810000|2025-02-06 16:36:50|4551.9|4545.9|4552.7|4546.7|4552.7|4546.7|4551.9|4545.9|5
1738859820000|2025-02-06 16:37:00|4553.2|4547.2|4554.4|4548.4|4554.4|4548.4|4552.7|4546.7|13
1738859830000|2025-02-06 16:37:10|4554.7|4548.7|4553.7|4547.7|4554.7|4548.7|4553.7|4547.7|8
1738859840000|2025-02-06 16:37:20|4553.9|4547.9|4554.2|4548.2|4554.2|4548.2|4553.9|4547.9|0
1738859850000|2025-02-06 16:37:30|4554.6|4548.6|4556.7|4550.7|4556.7|4550.7|4554.6|4548.6|2
1738859860000|2025-02-06 16:37:40|4556.2|4550.2|4557.1|4551.1|4557.1|4551.1|4556.2|4550.2|8
1738859870000|2025-02-06 16:37:50|4557.4|4551.4|4557.7|4551.7|4558.6|4552.6|4557.4|4551.4|5
1738859880000|2025-02-06 16:38:00|4557.6|4551.6|4557.6|4551.6|4558.6|4552.6|4557.4|4551.4|32
1738859890000|2025-02-06 16:38:10|4557.4|4551.4|4556.6|4550.6|4557.6|4551.6|4556.6|4550.6|7
1738859900000|2025-02-06 16:38:20|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4
1738859910000|2025-02-06 16:38:30|4556.6|4550.6|4555.7|4549.7|4556.6|4550.6|4555.7|4549.7|6
1738859920000|2025-02-06 16:38:40|4556.5|4550.5|4556.6|4550.6|4557.7|4551.7|4556.1|4550.1|22
1738859930000|2025-02-06 16:38:50|4556.2|4550.2|4555.2|4549.2|4556.2|4550.2|4555.2|4549.2|4
1738859940000|2025-02-06 16:39:00|4554.7|4548.7|4553.7|4547.7|4554.7|4548.7|4553.7|4547.7|4
1738859950000|2025-02-06 16:39:10|4554.5|4548.5|4556.1|4550.1|4556.1|4550.1|4554.5|4548.5|7
1738859960000|2025-02-06 16:39:20|4555.7|4549.7|4557.7|4551.7|4557.7|4551.7|4555.7|4549.7|3
1738859970000|2025-02-06 16:39:30|4559.6|4553.6|4560.7|4554.7|4561.1|4555.1|4559.6|4553.6|67
1738859980000|2025-02-06 16:39:40|4561.4|4555.4|4560.7|4554.7|4562.4|4556.4|4559.7|4553.7|44
1738859990000|2025-02-06 16:39:50|4561.2|4555.2|4561.2|4555.2|4561.7|4555.7|4560.9|4554.9|5
1738860000000|2025-02-06 16:40:00|4560.7|4554.7|4559.7|4553.7|4562.1|4556.1|4559.7|4553.7|23
1738860010000|2025-02-06 16:40:10|4561.4|4555.4|4561.9|4555.9|4561.9|4555.9|4561.4|4555.4|7
1738860020000|2025-02-06 16:40:20|4562.2|4556.2|4562.7|4556.7|4562.7|4556.7|4561.9|4555.9|2
1738860030000|2025-02-06 16:40:30|4562.2|4556.2|4562.7|4556.7|4562.7|4556.7|4561.7|4555.7|28
1738860040000|2025-02-06 16:40:40|4562.4|4556.4|4561.6|4555.6|4562.7|4556.7|4561.6|4555.6|7
1738860050000|2025-02-06 16:40:50|4561.1|4555.1|4559.7|4553.7|4561.1|4555.1|4559.7|4553.7|20
1738860060000|2025-02-06 16:41:00|4560.1|4554.1|4558.6|4552.6|4560.1|4554.1|4558.2|4552.2|93
1738860070000|2025-02-06 16:41:10|4558.9|4552.9|4558.1|4552.1|4558.9|4552.9|4558.1|4552.1|13
1738860080000|2025-02-06 16:41:20|4558.6|4552.6|4559.1|4553.1|4559.6|4553.6|4558.6|4552.6|1
1738860090000|2025-02-06 16:41:30|4559.4|4553.4|4561.4|4555.4|4561.4|4555.4|4559.4|4553.4|3
1738860100000|2025-02-06 16:41:40|4562.1|4556.1|4563.6|4557.6|4563.9|4557.9|4562.1|4556.1|11
1738860110000|2025-02-06 16:41:50|4563.4|4557.4|4563.4|4557.4|4563.9|4557.9|4563.4|4557.4|12
1738860120000|2025-02-06 16:42:00|||||||||11
1738860130000|2025-02-06 16:42:10|4563.1|4557.1|4562.1|4556.1|4563.1|4557.1|4561.4|4555.4|9
1738860140000|2025-02-06 16:42:20|4561.7|4555.7|4559.6|4553.6|4561.7|4555.7|4559.6|4553.6|10
1738860150000|2025-02-06 16:42:30|4559.4|4553.4|4560.1|4554.1|4560.6|4554.6|4558.6|4552.6|7
1738860160000|2025-02-06 16:42:40|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|3
1738860170000|2025-02-06 16:42:50|4559.7|4553.7|4560.1|4554.1|4560.4|4554.4|4559.6|4553.6|4
1738860180000|2025-02-06 16:43:00|4560.4|4554.4|4557.6|4551.6|4560.4|4554.4|4557.6|4551.6|260
1738860190000|2025-02-06 16:43:10|4557.9|4551.9|4560.1|4554.1|4560.6|4554.6|4557.9|4551.9|9
1738860200000|2025-02-06 16:43:20|4560.4|4554.4|4560.1|4554.1|4560.4|4554.4|4560.1|4554.1|2
1738860210000|2025-02-06 16:43:30|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|13
1738860220000|2025-02-06 16:43:40|4559.4|4553.4|4559.6|4553.6|4560.1|4554.1|4559.4|4553.4|4
1738860230000|2025-02-06 16:43:50|4559.4|4553.4|4559.6|4553.6|4560.4|4554.4|4559.4|4553.4|3
1738860240000|2025-02-06 16:44:00|4560.1|4554.1|4559.4|4553.4|4560.4|4554.4|4559.4|4553.4|7
1738860250000|2025-02-06 16:44:10|4560.3|4554.3|4560.6|4554.6|4561.4|4555.4|4559.6|4553.6|34
1738860260000|2025-02-06 16:44:20|4561.1|4555.1|4560.3|4554.3|4561.3|4555.3|4559.9|4553.9|5
1738860270000|2025-02-06 16:44:30|4560.4|4554.4|4560.6|4554.6|4560.6|4554.6|4560.3|4554.3|1
1738860280000|2025-02-06 16:44:40|4560.4|4554.4|4559.3|4553.3|4560.4|4554.4|4558.9|4552.9|4
1738860290000|2025-02-06 16:44:50|||||||||1
1738860300000|2025-02-06 16:45:00|4558.8|4552.8|4559.6|4553.6|4559.9|4553.9|4558.8|4552.8|9
1738860310000|2025-02-06 16:45:10|4559.9|4553.9|4559.4|4553.4|4560.4|4554.4|4559.4|4553.4|5
1738860320000|2025-02-06 16:45:20|4559.9|4553.9|4562.4|4556.4|4562.4|4556.4|4559.9|4553.9|46
1738860330000|2025-02-06 16:45:30|4562.6|4556.6|4562.3|4556.3|4562.9|4556.9|4562.3|4556.3|5
1738860340000|2025-02-06 16:45:40|4562.1|4556.1|4561.4|4555.4|4562.1|4556.1|4561.4|4555.4|3
1738860350000|2025-02-06 16:45:50|4561.9|4555.9|4562.6|4556.6|4562.6|4556.6|4561.4|4555.4|8
1738860360000|2025-02-06 16:46:00|4563.3|4557.3|4562.3|4556.3|4563.6|4557.6|4561.8|4555.8|8
1738860370000|2025-02-06 16:46:10|4562.1|4556.1|4559.4|4553.4|4562.1|4556.1|4559.4|4553.4|5
1738860380000|2025-02-06 16:46:20|4558.3|4552.3|4558.4|4552.4|4558.4|4552.4|4557.9|4551.9|8
1738860390000|2025-02-06 16:46:30|4558.3|4552.3|4557.4|4551.4|4558.4|4552.4|4557.4|4551.4|3
1738860400000|2025-02-06 16:46:40|4557.9|4551.9|4557.4|4551.4|4557.9|4551.9|4557.4|4551.4|4
1738860410000|2025-02-06 16:46:50|4557.8|4551.8|4557.4|4551.4|4557.8|4551.8|4557.4|4551.4|1
1738860420000|2025-02-06 16:47:00|4557.1|4551.1|4557.1|4551.1|4557.4|4551.4|4557.1|4551.1|4
1738860430000|2025-02-06 16:47:10|4557.4|4551.4|4558.4|4552.4|4558.4|4552.4|4556.4|4550.4|11
1738860440000|2025-02-06 16:47:20|4558.1|4552.1|4555.6|4549.6|4558.4|4552.4|4554.6|4548.6|46
1738860450000|2025-02-06 16:47:30|4555.4|4549.4|4558.4|4552.4|4558.9|4552.9|4555.4|4549.4|14
1738860460000|2025-02-06 16:47:40|4558.6|4552.6|4562.2|4556.2|4562.2|4556.2|4558.4|4552.4|484
1738860470000|2025-02-06 16:47:50|4562.7|4556.7|4562.7|4556.7|4563.1|4557.1|4562.7|4556.7|3
1738860480000|2025-02-06 16:48:00|4562.6|4556.6|4563.6|4557.6|4563.7|4557.7|4562.6|4556.6|7
1738860490000|2025-02-06 16:48:10|4563.7|4557.7|4561.6|4555.6|4563.7|4557.7|4561.6|4555.6|13
1738860500000|2025-02-06 16:48:20|4561.1|4555.1|4563.6|4557.6|4563.7|4557.7|4560.7|4554.7|17
1738860510000|2025-02-06 16:48:30|4562.9|4556.9|4563.7|4557.7|4563.7|4557.7|4562.9|4556.9|0
1738860520000|2025-02-06 16:48:40|4564.1|4558.1|4563.6|4557.6|4564.1|4558.1|4563.6|4557.6|5
1738860530000|2025-02-06 16:48:50|4563.1|4557.1|4564.2|4558.2|4564.7|4558.7|4563.1|4557.1|37
1738860540000|2025-02-06 16:49:00|4564.4|4558.4|4564.2|4558.2|4564.4|4558.4|4564.2|4558.2|9
1738860550000|2025-02-06 16:49:10|4564.4|4558.4|4565.2|4559.2|4565.7|4559.7|4564.4|4558.4|11
1738860560000|2025-02-06 16:49:20|4565.6|4559.6|4565.7|4559.7|4565.7|4559.7|4564.7|4558.7|6
1738860570000|2025-02-06 16:49:30|4566.1|4560.1|4565.7|4559.7|4566.1|4560.1|4565.7|4559.7|12
1738860580000|2025-02-06 16:49:40|4564.7|4558.7|4564.7|4558.7|4565.7|4559.7|4564.7|4558.7|8
1738860590000|2025-02-06 16:49:50|4564.6|4558.6|4565.1|4559.1|4565.2|4559.2|4564.6|4558.6|6
1738860600000|2025-02-06 16:50:00|4565.2|4559.2|4565.4|4559.4|4565.4|4559.4|4564.4|4558.4|7
1738860610000|2025-02-06 16:50:10|4566.1|4560.1|4564.6|4558.6|4566.1|4560.1|4564.6|4558.6|33
1738860620000|2025-02-06 16:50:20|4564.2|4558.2|4565.1|4559.1|4565.2|4559.2|4564.2|4558.2|1
1738860630000|2025-02-06 16:50:30|4564.6|4558.6|4563.6|4557.6|4565.1|4559.1|4563.2|4557.2|3
1738860640000|2025-02-06 16:50:40|4563.1|4557.1|4563.6|4557.6|4563.6|4557.6|4562.6|4556.6|9
1738860650000|2025-02-06 16:50:50|4563.7|4557.7|4562.6|4556.6|4563.7|4557.7|4562.2|4556.2|2
1738860660000|2025-02-06 16:51:00|4562.2|4556.2|4564.6|4558.6|4564.6|4558.6|4560.6|4554.6|19
1738860670000|2025-02-06 16:51:10|4564.2|4558.2|4563.7|4557.7|4564.4|4558.4|4563.7|4557.7|6
1738860680000|2025-02-06 16:51:20|4564.1|4558.1|4564.1|4558.1|4564.2|4558.2|4564.1|4558.1|4
1738860690000|2025-02-06 16:51:30|4563.7|4557.7|4564.1|4558.1|4564.2|4558.2|4563.4|4557.4|4
1738860700000|2025-02-06 16:51:40|4563.7|4557.7|4562.7|4556.7|4564.1|4558.1|4562.7|4556.7|5
1738860710000|2025-02-06 16:51:50|4563.1|4557.1|4563.6|4557.6|4563.6|4557.6|4563.1|4557.1|2
1738860720000|2025-02-06 16:52:00|4563.2|4557.2|4564.1|4558.1|4564.1|4558.1|4563.1|4557.1|11
1738860730000|2025-02-06 16:52:10|4564.8|4558.8|4566.1|4560.1|4566.1|4560.1|4564.8|4558.8|23
1738860740000|2025-02-06 16:52:20|4567.4|4561.4|4569.1|4563.1|4569.1|4563.1|4567.4|4561.4|42
1738860750000|2025-02-06 16:52:30|4568.9|4562.9|4569.2|4563.2|4569.7|4563.7|4567.7|4561.7|23
1738860760000|2025-02-06 16:52:40|4569.1|4563.1|4569.7|4563.7|4569.7|4563.7|4567.2|4561.2|6
1738860770000|2025-02-06 16:52:50|4570.2|4564.2|4570.7|4564.7|4570.9|4564.9|4569.9|4563.9|13
1738860780000|2025-02-06 16:53:00|4570.6|4564.6|4568.7|4562.7|4570.6|4564.6|4568.6|4562.6|18
1738860790000|2025-02-06 16:53:10|4568.4|4562.4|4567.6|4561.6|4568.7|4562.7|4567.2|4561.2|7
1738860800000|2025-02-06 16:53:20|4567.7|4561.7|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|1
1738860810000|2025-02-06 16:53:30|4567.2|4561.2|4569.6|4563.6|4570.2|4564.2|4567.2|4561.2|13
1738860820000|2025-02-06 16:53:40|4569.1|4563.1|4568.7|4562.7|4569.7|4563.7|4568.6|4562.6|14
1738860830000|2025-02-06 16:53:50|4568.9|4562.9|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|1
1738860840000|2025-02-06 16:54:00|4567.7|4561.7|4568.1|4562.1|4568.7|4562.7|4567.7|4561.7|6
1738860850000|2025-02-06 16:54:10|4567.7|4561.7|4567.7|4561.7|4568.1|4562.1|4567.7|4561.7|3
1738860860000|2025-02-06 16:54:20|4567.6|4561.6|4566.6|4560.6|4567.7|4561.7|4566.6|4560.6|4
1738860870000|2025-02-06 16:54:30|4566.7|4560.7|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|10
1738860880000|2025-02-06 16:54:40|4566.7|4560.7|4566.6|4560.6|4568.1|4562.1|4566.6|4560.6|11
1738860890000|2025-02-06 16:54:50|4566.7|4560.7|4568.2|4562.2|4568.2|4562.2|4566.7|4560.7|6
1738860900000|2025-02-06 16:55:00|4567.9|4561.9|4568.6|4562.6|4568.6|4562.6|4566.7|4560.7|4
1738860910000|2025-02-06 16:55:10|4568.4|4562.4|4568.6|4562.6|4568.7|4562.7|4568.4|4562.4|7
1738860920000|2025-02-06 16:55:20|4568.2|4562.2|4568.1|4562.1|4568.6|4562.6|4568.1|4562.1|2
1738860930000|2025-02-06 16:55:30|4567.7|4561.7|4568.1|4562.1|4568.1|4562.1|4567.7|4561.7|0
1738860940000|2025-02-06 16:55:40|4569.1|4563.1|4570.6|4564.6|4570.6|4564.6|4569.1|4563.1|9
1738860950000|2025-02-06 16:55:50|4570.7|4564.7|4570.7|4564.7|4571.1|4565.1|4570.4|4564.4|11
1738860960000|2025-02-06 16:56:00|4571.1|4565.1|4571.6|4565.6|4572.1|4566.1|4570.7|4564.7|29
1738860970000|2025-02-06 16:56:10|4572.1|4566.1|4571.7|4565.7|4574.1|4568.1|4571.7|4565.7|33
1738860980000|2025-02-06 16:56:20|4572.1|4566.1|4572.1|4566.1|4572.2|4566.2|4572.1|4566.1|2
1738860990000|2025-02-06 16:56:30|4572.8|4566.8|4571.1|4565.1|4573.1|4567.1|4571.1|4565.1|5
1738861000000|2025-02-06 16:56:40|4570.6|4564.6|4570.6|4564.6|4571.1|4565.1|4570.2|4564.2|3
1738861010000|2025-02-06 16:56:50|4572.2|4566.2|4571.1|4565.1|4572.6|4566.6|4571.1|4565.1|19
1738861020000|2025-02-06 16:57:00|4571.4|4565.4|4572.1|4566.1|4572.1|4566.1|4571.4|4565.4|5
1738861030000|2025-02-06 16:57:10|4571.2|4565.2|4571.1|4565.1|4571.6|4565.6|4571.1|4565.1|6
1738861040000|2025-02-06 16:57:20|4572.1|4566.1|4573.6|4567.6|4573.6|4567.6|4572.1|4566.1|12
1738861050000|2025-02-06 16:57:30|4574.1|4568.1|4574.1|4568.1|4576.2|4570.2|4574.1|4568.1|34
1738861060000|2025-02-06 16:57:40|4574.6|4568.6|4575.1|4569.1|4575.2|4569.2|4574.2|4568.2|11
1738861070000|2025-02-06 16:57:50|4575.2|4569.2|4576.7|4570.7|4577.2|4571.2|4575.2|4569.2|60
1738861080000|2025-02-06 16:58:00|4577.1|4571.1|4575.7|4569.7|4577.1|4571.1|4575.7|4569.7|67
1738861090000|2025-02-06 16:58:10|4575.1|4569.1|4576.7|4570.7|4576.7|4570.7|4575.1|4569.1|25
1738861100000|2025-02-06 16:58:20|4576.6|4570.6|4575.7|4569.7|4576.6|4570.6|4575.7|4569.7|4
1738861110000|2025-02-06 16:58:30|4574.6|4568.6|4574.7|4568.7|4574.7|4568.7|4574.6|4568.6|5
1738861120000|2025-02-06 16:58:40|||||||||2
1738861130000|2025-02-06 16:58:50|4574.9|4568.9|4574.7|4568.7|4574.9|4568.9|4574.2|4568.2|7
1738861140000|2025-02-06 16:59:00|4574.9|4568.9|4577.2|4571.2|4577.4|4571.4|4574.9|4568.9|28
1738861150000|2025-02-06 16:59:10|4577.4|4571.4|4576.6|4570.6|4577.7|4571.7|4576.6|4570.6|7
1738861160000|2025-02-06 16:59:20|4576.7|4570.7|4578.6|4572.6|4578.6|4572.6|4576.7|4570.7|7
1738861170000|2025-02-06 16:59:30|4578.2|4572.2|4578.1|4572.1|4578.8|4572.8|4577.9|4571.9|18
1738861180000|2025-02-06 16:59:40|4578.2|4572.2|4578.6|4572.6|4578.6|4572.6|4578.2|4572.2|2
1738861190000|2025-02-06 16:59:50|4579.1|4573.1|4579.6|4573.6|4579.7|4573.7|4578.6|4572.6|7
1738861200000|2025-02-06 17:00:00|4579.1|4573.1|4576.7|4570.7|4579.1|4573.1|4574.7|4568.7|18
1738861210000|2025-02-06 17:00:10|4577.1|4571.1|4575.1|4569.1|4577.7|4571.7|4575.1|4569.1|6
1738861220000|2025-02-06 17:00:20|4573.7|4567.7|4574.1|4568.1|4574.1|4568.1|4572.7|4566.7|5
1738861230000|2025-02-06 17:00:30|4574.7|4568.7|4574.1|4568.1|4574.7|4568.7|4573.7|4567.7|13
1738861240000|2025-02-06 17:00:40|4573.1|4567.1|4572.7|4566.7|4573.1|4567.1|4572.7|4566.7|7
1738861250000|2025-02-06 17:00:50|4572.2|4566.2|4572.2|4566.2|4572.7|4566.7|4572.2|4566.2|11
1738861260000|2025-02-06 17:01:00|4572.4|4566.4|4571.7|4565.7|4573.2|4567.2|4571.7|4565.7|27
1738861270000|2025-02-06 17:01:10|4571.6|4565.6|4571.7|4565.7|4571.7|4565.7|4571.6|4565.6|5
1738861280000|2025-02-06 17:01:20|4570.6|4564.6|4572.8|4566.8|4573.4|4567.4|4570.1|4564.1|12
1738861290000|2025-02-06 17:01:30|4572.4|4566.4|4572.9|4566.9|4572.9|4566.9|4572.4|4566.4|3
1738861300000|2025-02-06 17:01:40|4572.6|4566.6|4572.4|4566.4|4572.6|4566.6|4572.4|4566.4|2
1738861310000|2025-02-06 17:01:50|4572.9|4566.9|4571.9|4565.9|4573.6|4567.6|4571.6|4565.6|14
1738861320000|2025-02-06 17:02:00|4571.4|4565.4|4570.9|4564.9|4571.4|4565.4|4570.9|4564.9|2
1738861330000|2025-02-06 17:02:10|4569.9|4563.9|4570.4|4564.4|4570.9|4564.9|4569.9|4563.9|12
1738861340000|2025-02-06 17:02:20|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4
1738861350000|2025-02-06 17:02:30|4570.7|4564.7|4569.9|4563.9|4570.9|4564.9|4569.9|4563.9|4
1738861360000|2025-02-06 17:02:40|4571.9|4565.9|4572.9|4566.9|4573.9|4567.9|4571.8|4565.8|27
1738861370000|2025-02-06 17:02:50|4573.3|4567.3|4575.8|4569.8|4575.9|4569.9|4573.3|4567.3|16
1738861380000|2025-02-06 17:03:00|4574.8|4568.8|4572.9|4566.9|4575.1|4569.1|4572.9|4566.9|11
1738861390000|2025-02-06 17:03:10|4573.1|4567.1|4573.9|4567.9|4574.3|4568.3|4572.4|4566.4|36
1738861400000|2025-02-06 17:03:20|4574.3|4568.3|4574.8|4568.8|4574.8|4568.8|4574.3|4568.3|1
1738861410000|2025-02-06 17:03:30|4574.3|4568.3|4574.8|4568.8|4574.8|4568.8|4573.9|4567.9|2
1738861420000|2025-02-06 17:03:40|4574.4|4568.4|4574.4|4568.4|4574.8|4568.8|4573.4|4567.4|7
1738861430000|2025-02-06 17:03:50|4573.9|4567.9|4573.6|4567.6|4573.9|4567.9|4573.6|4567.6|4
1738861440000|2025-02-06 17:04:00|4573.9|4567.9|4576.3|4570.3|4576.8|4570.8|4573.9|4567.9|31
1738861450000|2025-02-06 17:04:10|4576.1|4570.1|4573.4|4567.4|4576.1|4570.1|4573.4|4567.4|7
1738861460000|2025-02-06 17:04:20|4573.8|4567.8|4573.1|4567.1|4573.8|4567.8|4572.8|4566.8|5
1738861470000|2025-02-06 17:04:30|4572.9|4566.9|4573.4|4567.4|4573.4|4567.4|4572.8|4566.8|2
1738861480000|2025-02-06 17:04:40|4572.8|4566.8|4572.8|4566.8|4573.3|4567.3|4572.8|4566.8|9
1738861490000|2025-02-06 17:04:50|4572.9|4566.9|4569.4|4563.4|4573.3|4567.3|4569.4|4563.4|32
1738861500000|2025-02-06 17:05:00|4569.3|4563.3|4570.8|4564.8|4571.4|4565.4|4568.4|4562.4|24
1738861510000|2025-02-06 17:05:10|4570.9|4564.9|4570.4|4564.4|4571.8|4565.8|4570.4|4564.4|8
1738861520000|2025-02-06 17:05:20|4570.8|4564.8|4572.3|4566.3|4572.3|4566.3|4570.8|4564.8|32
1738861530000|2025-02-06 17:05:30|4572.1|4566.1|4571.8|4565.8|4572.8|4566.8|4571.3|4565.3|8
1738861540000|2025-02-06 17:05:40|4571.6|4565.6|4571.4|4565.4|4571.6|4565.6|4571.3|4565.3|5
1738861550000|2025-02-06 17:05:50|4571.8|4565.8|4571.4|4565.4|4571.8|4565.8|4570.1|4564.1|112
1738861560000|2025-02-06 17:06:00|4572.1|4566.1|4572.8|4566.8|4572.8|4566.8|4571.9|4565.9|109
1738861570000|2025-02-06 17:06:10|4573.3|4567.3|4570.4|4564.4|4573.9|4567.9|4570.4|4564.4|26
1738861580000|2025-02-06 17:06:20|4570.8|4564.8|4570.3|4564.3|4570.8|4564.8|4569.4|4563.4|6
1738861590000|2025-02-06 17:06:30|4570.4|4564.4|4570.8|4564.8|4570.8|4564.8|4570.4|4564.4|1
1738861600000|2025-02-06 17:06:40|4571.4|4565.4|4572.3|4566.3|4572.8|4566.8|4570.8|4564.8|13
1738861610000|2025-02-06 17:06:50|4572.6|4566.6|4572.3|4566.3|4573.3|4567.3|4572.1|4566.1|2
1738861620000|2025-02-06 17:07:00|4572.1|4566.1|4569.8|4563.8|4572.1|4566.1|4569.4|4563.4|9
1738861630000|2025-02-06 17:07:10|4569.4|4563.4|4567.3|4561.3|4569.4|4563.4|4567.3|4561.3|15
1738861640000|2025-02-06 17:07:20|4566.8|4560.8|4565.8|4559.8|4566.8|4560.8|4565.8|4559.8|12
1738861650000|2025-02-06 17:07:30|4565.6|4559.6|4564.8|4558.8|4565.6|4559.6|4564.8|4558.8|4
1738861660000|2025-02-06 17:07:40|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.3|4559.3|18
1738861670000|2025-02-06 17:07:50|4565.3|4559.3|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|3
1738861680000|2025-02-06 17:08:00|4565.3|4559.3|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|7
1738861690000|2025-02-06 17:08:10|4564.9|4558.9|4563.4|4557.4|4565.3|4559.3|4563.4|4557.4|12
1738861700000|2025-02-06 17:08:20|4563.3|4557.3|4560.8|4554.8|4563.8|4557.8|4560.8|4554.8|26
1738861710000|2025-02-06 17:08:30|4560.4|4554.4|4560.8|4554.8|4560.9|4554.9|4560.4|4554.4|4
1738861720000|2025-02-06 17:08:40|4560.4|4554.4|4560.8|4554.8|4560.8|4554.8|4560.1|4554.1|16
1738861730000|2025-02-06 17:08:50|4559.8|4553.8|4560.8|4554.8|4561.4|4555.4|4559.8|4553.8|21
1738861740000|2025-02-06 17:09:00|4560.4|4554.4|4560.8|4554.8|4560.8|4554.8|4560.1|4554.1|62
1738861750000|2025-02-06 17:09:10|||||||||3
1738861760000|2025-02-06 17:09:20|||||||||3
1738861770000|2025-02-06 17:09:30|4564.6|4558.6|4565.1|4559.1|4566.1|4560.1|4564.6|4558.6|9
1738861780000|2025-02-06 17:09:40|4565.4|4559.4|4567.1|4561.1|4567.6|4561.6|4565.1|4559.1|14
1738861790000|2025-02-06 17:09:50|4566.9|4560.9|4566.4|4560.4|4567.1|4561.1|4566.1|4560.1|16
1738861800000|2025-02-06 17:10:00|4565.8|4559.8|4566.4|4560.4|4567.1|4561.1|4565.8|4559.8|8
1738861810000|2025-02-06 17:10:10|4566.6|4560.6|4567.4|4561.4|4567.4|4561.4|4566.6|4560.6|3
1738861820000|2025-02-06 17:10:20|4567.6|4561.6|4567.9|4561.9|4567.9|4561.9|4567.4|4561.4|1
1738861830000|2025-02-06 17:10:30|||||||||2
1738861840000|2025-02-06 17:10:40|4567.8|4561.8|4566.4|4560.4|4567.8|4561.8|4566.4|4560.4|5
1738861850000|2025-02-06 17:10:50|4566.6|4560.6|4566.4|4560.4|4566.9|4560.9|4566.4|4560.4|6
1738861860000|2025-02-06 17:11:00|||||||||3
1738861870000|2025-02-06 17:11:10|4565.7|4559.7|4565.4|4559.4|4565.8|4559.8|4565.4|4559.4|4
1738861880000|2025-02-06 17:11:20|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.3|4558.3|3
1738861890000|2025-02-06 17:11:30|4565.4|4559.4|4565.8|4559.8|4565.8|4559.8|4565.4|4559.4|3
1738861900000|2025-02-06 17:11:40|4566.1|4560.1|4566.4|4560.4|4566.4|4560.4|4566.1|4560.1|3
1738861910000|2025-02-06 17:11:50|4565.9|4559.9|4566.4|4560.4|4566.4|4560.4|4565.9|4559.9|0
1738861920000|2025-02-06 17:12:00|4565.8|4559.8|4564.8|4558.8|4565.8|4559.8|4563.9|4557.9|16
1738861930000|2025-02-06 17:12:10|4565.1|4559.1|4565.4|4559.4|4565.4|4559.4|4565.1|4559.1|25
1738861940000|2025-02-06 17:12:20|4565.8|4559.8|4567.4|4561.4|4567.4|4561.4|4565.8|4559.8|3
1738861950000|2025-02-06 17:12:30|4567.9|4561.9|4567.4|4561.4|4567.9|4561.9|4567.4|4561.4|3
1738861960000|2025-02-06 17:12:40|4566.8|4560.8|4566.3|4560.3|4566.8|4560.8|4565.9|4559.9|9
1738861970000|2025-02-06 17:12:50|4566.4|4560.4|4566.4|4560.4|4567.4|4561.4|4565.8|4559.8|8
1738861980000|2025-02-06 17:13:00|4566.1|4560.1|4565.8|4559.8|4566.1|4560.1|4565.8|4559.8|8
1738861990000|2025-02-06 17:13:10|4565.9|4559.9|4565.3|4559.3|4566.3|4560.3|4565.3|4559.3|3
1738862000000|2025-02-06 17:13:20|4565.4|4559.4|4565.3|4559.3|4565.9|4559.9|4565.3|4559.3|3
1738862010000|2025-02-06 17:13:30|4564.8|4558.8|4565.3|4559.3|4565.3|4559.3|4564.8|4558.8|4
1738862020000|2025-02-06 17:13:40|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|1
1738862030000|2025-02-06 17:13:50|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4564.8|4558.8|6
1738862040000|2025-02-06 17:14:00|4564.8|4558.8|4563.3|4557.3|4564.8|4558.8|4563.3|4557.3|6
1738862050000|2025-02-06 17:14:10|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|3
1738862060000|2025-02-06 17:14:20|4563.4|4557.4|4562.3|4556.3|4563.4|4557.4|4562.3|4556.3|15
1738862070000|2025-02-06 17:14:30|4561.9|4555.9|4563.4|4557.4|4563.4|4557.4|4561.9|4555.9|16
1738862080000|2025-02-06 17:14:40|4564.8|4558.8|4563.8|4557.8|4564.8|4558.8|4563.8|4557.8|7
1738862090000|2025-02-06 17:14:50|4563.4|4557.4|4563.4|4557.4|4563.9|4557.9|4563.3|4557.3|2
1738862100000|2025-02-06 17:15:00|4564.3|4558.3|4564.4|4558.4|4564.6|4558.6|4563.4|4557.4|11
1738862110000|2025-02-06 17:15:10|4564.6|4558.6|4564.4|4558.4|4564.6|4558.6|4564.1|4558.1|7
1738862120000|2025-02-06 17:15:20|4563.6|4557.6|4566.3|4560.3|4566.3|4560.3|4563.6|4557.6|17
1738862130000|2025-02-06 17:15:30|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4565.8|4559.8|2
1738862140000|2025-02-06 17:15:40|4567.4|4561.4|4567.3|4561.3|4567.4|4561.4|4566.8|4560.8|11
1738862150000|2025-02-06 17:15:50|4566.8|4560.8|4567.4|4561.4|4567.8|4561.8|4566.8|4560.8|3
1738862160000|2025-02-06 17:16:00|4566.8|4560.8|4567.8|4561.8|4567.8|4561.8|4566.8|4560.8|3
1738862170000|2025-02-06 17:16:10|4567.4|4561.4|4567.4|4561.4|4567.8|4561.8|4566.9|4560.9|56
1738862180000|2025-02-06 17:16:20|4566.8|4560.8|4566.8|4560.8|4567.4|4561.4|4566.8|4560.8|10
1738862190000|2025-02-06 17:16:30|4566.9|4560.9|4567.9|4561.9|4568.1|4562.1|4566.9|4560.9|6
1738862200000|2025-02-06 17:16:40|4567.4|4561.4|4566.3|4560.3|4567.4|4561.4|4565.8|4559.8|16
1738862210000|2025-02-06 17:16:50|4566.4|4560.4|4565.8|4559.8|4566.4|4560.4|4565.8|4559.8|1
1738862220000|2025-02-06 17:17:00|4565.4|4559.4|4566.3|4560.3|4566.4|4560.4|4565.4|4559.4|6
1738862230000|2025-02-06 17:17:10|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.4|4559.4|4
1738862240000|2025-02-06 17:17:20|4565.6|4559.6|4564.3|4558.3|4565.6|4559.6|4564.1|4558.1|6
1738862250000|2025-02-06 17:17:30|4565.3|4559.3|4564.9|4558.9|4565.3|4559.3|4564.1|4558.1|22
1738862260000|2025-02-06 17:17:40|4564.8|4558.8|4564.8|4558.8|4565.6|4559.6|4564.4|4558.4|11
1738862270000|2025-02-06 17:17:50|4565.3|4559.3|4564.8|4558.8|4565.3|4559.3|4564.4|4558.4|3
1738862280000|2025-02-06 17:18:00|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|9
1738862290000|2025-02-06 17:18:10|4565.4|4559.4|4565.3|4559.3|4565.4|4559.4|4564.9|4558.9|5
1738862310000|2025-02-06 17:18:30|4564.4|4558.4|4565.3|4559.3|4565.3|4559.3|4564.3|4558.3|4
1738862320000|2025-02-06 17:18:40|4565.4|4559.4|4565.8|4559.8|4565.8|4559.8|4565.4|4559.4|4
1738862330000|2025-02-06 17:18:50|4566.4|4560.4|4565.3|4559.3|4566.4|4560.4|4565.3|4559.3|8
1738862340000|2025-02-06 17:19:00|4564.9|4558.9|4566.3|4560.3|4566.3|4560.3|4564.9|4558.9|22
1738862350000|2025-02-06 17:19:10|4566.4|4560.4|4567.1|4561.1|4567.1|4561.1|4566.4|4560.4|4
1738862360000|2025-02-06 17:19:20|4567.4|4561.4|4566.9|4560.9|4567.4|4561.4|4565.8|4559.8|4
1738862370000|2025-02-06 17:19:30|4566.8|4560.8|4566.4|4560.4|4566.9|4560.9|4566.1|4560.1|2
1738862380000|2025-02-06 17:19:40|4566.3|4560.3|4565.9|4559.9|4566.3|4560.3|4565.9|4559.9|4
1738862390000|2025-02-06 17:19:50|4566.1|4560.1|4565.8|4559.8|4566.3|4560.3|4565.4|4559.4|5
1738862400000|2025-02-06 17:20:00|4565.4|4559.4|4562.4|4556.4|4565.4|4559.4|4562.3|4556.3|23
1738862410000|2025-02-06 17:20:10|4561.9|4555.9|4561.9|4555.9|4562.4|4556.4|4561.9|4555.9|5
1738862420000|2025-02-06 17:20:20|4561.8|4555.8|4562.4|4556.4|4562.4|4556.4|4561.8|4555.8|2
1738862430000|2025-02-06 17:20:30|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.4|4556.4|5
1738862440000|2025-02-06 17:20:40|4562.4|4556.4|4562.4|4556.4|4562.6|4556.6|4562.4|4556.4|3
1738862450000|2025-02-06 17:20:50|4562.6|4556.6|4562.4|4556.4|4563.1|4557.1|4562.4|4556.4|8
1738862460000|2025-02-06 17:21:00|4562.9|4556.9|4564.4|4558.4|4565.6|4559.6|4562.9|4556.9|16
1738862470000|2025-02-06 17:21:10|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.4|4558.4|4
1738862480000|2025-02-06 17:21:20|4564.4|4558.4|4563.4|4557.4|4564.4|4558.4|4563.4|4557.4|6
1738862490000|2025-02-06 17:21:30|4563.1|4557.1|4562.4|4556.4|4563.1|4557.1|4562.4|4556.4|19
1738862500000|2025-02-06 17:21:40|||||||||12
1738862510000|2025-02-06 17:21:50|||||||||1
1738862520000|2025-02-06 17:22:00|4562.8|4556.8|4564.4|4558.4|4564.4|4558.4|4562.4|4556.4|17
1738862530000|2025-02-06 17:22:10|4564.3|4558.3|4563.4|4557.4|4564.3|4558.3|4563.4|4557.4|7
1738862540000|2025-02-06 17:22:20|||||||||6
1738862550000|2025-02-06 17:22:30|4563.1|4557.1|4564.4|4558.4|4564.4|4558.4|4563.1|4557.1|21
1738862560000|2025-02-06 17:22:40|4564.3|4558.3|4564.9|4558.9|4564.9|4558.9|4563.9|4557.9|5
1738862570000|2025-02-06 17:22:50|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|11
1738862580000|2025-02-06 17:23:00|4565.9|4559.9|4567.4|4561.4|4567.4|4561.4|4565.9|4559.9|13
1738862590000|2025-02-06 17:23:10|4567.3|4561.3|4567.4|4561.4|4567.8|4561.8|4566.9|4560.9|5
1738862600000|2025-02-06 17:23:20|4566.9|4560.9|4566.4|4560.4|4566.9|4560.9|4566.3|4560.3|8
1738862610000|2025-02-06 17:23:30|4566.1|4560.1|4566.4|4560.4|4566.4|4560.4|4565.9|4559.9|3
1738862620000|2025-02-06 17:23:40|||||||||7
1738862630000|2025-02-06 17:23:50|4565.4|4559.4|4564.4|4558.4|4565.8|4559.8|4564.4|4558.4|12
1738862640000|2025-02-06 17:24:00|4563.9|4557.9|4564.4|4558.4|4564.4|4558.4|4563.9|4557.9|6
1738862650000|2025-02-06 17:24:10|4564.6|4558.6|4564.9|4558.9|4565.3|4559.3|4564.6|4558.6|4
1738862660000|2025-02-06 17:24:20|4564.8|4558.8|4564.4|4558.4|4564.8|4558.8|4564.4|4558.4|8
1738862670000|2025-02-06 17:24:30|||||||||11
1738862690000|2025-02-06 17:24:50|||||||||3
1738862700000|2025-02-06 17:25:00|4564.6|4558.6|4566.4|4560.4|4566.4|4560.4|4564.6|4558.6|6
1738862710000|2025-02-06 17:25:10|4566.1|4560.1|4565.4|4559.4|4566.4|4560.4|4565.4|4559.4|4
1738862720000|2025-02-06 17:25:20|4564.9|4558.9|4565.1|4559.1|4565.1|4559.1|4564.9|4558.9|6
1738862730000|2025-02-06 17:25:30|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4565.4|4559.4|4
1738862740000|2025-02-06 17:25:40|4564.9|4558.9|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|5
1738862750000|2025-02-06 17:25:50|||||||||7
1738862760000|2025-02-06 17:26:00|4565.9|4559.9|4564.9|4558.9|4565.9|4559.9|4564.9|4558.9|20
1738862770000|2025-02-06 17:26:10|4565.3|4559.3|4565.1|4559.1|4565.4|4559.4|4564.6|4558.6|5
1738862780000|2025-02-06 17:26:20|4565.4|4559.4|4565.1|4559.1|4565.8|4559.8|4565.1|4559.1|5
1738862790000|2025-02-06 17:26:30|4565.4|4559.4|4565.4|4559.4|4566.6|4560.6|4565.4|4559.4|24
1738862800000|2025-02-06 17:26:40|4564.8|4558.8|4564.1|4558.1|4564.8|4558.8|4564.1|4558.1|3
1738862810000|2025-02-06 17:26:50|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4
1738862820000|2025-02-06 17:27:00|4564.6|4558.6|4564.9|4558.9|4564.9|4558.9|4564.6|4558.6|3
1738862830000|2025-02-06 17:27:10|4564.6|4558.6|4564.1|4558.1|4564.6|4558.6|4564.1|4558.1|11
1738862840000|2025-02-06 17:27:20|||||||||4
1738862850000|2025-02-06 17:27:30|4564.6|4558.6|4565.4|4559.4|4565.4|4559.4|4564.6|4558.6|4
1738862860000|2025-02-06 17:27:40|4565.1|4559.1|4565.4|4559.4|4565.4|4559.4|4565.1|4559.1|4
1738862870000|2025-02-06 17:27:50|||||||||1
1738862880000|2025-02-06 17:28:00|4565.1|4559.1|4564.4|4558.4|4565.1|4559.1|4564.4|4558.4|5
1738862890000|2025-02-06 17:28:10|4564.6|4558.6|4564.4|4558.4|4564.6|4558.6|4564.4|4558.4|4
1738862900000|2025-02-06 17:28:20|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|4564.1|4558.1|3
1738862910000|2025-02-06 17:28:30|||||||||4
1738862920000|2025-02-06 17:28:40|||||||||3
1738862930000|2025-02-06 17:28:50|||||||||3
1738862940000|2025-02-06 17:29:00|4565.1|4559.1|4563.9|4557.9|4565.1|4559.1|4563.9|4557.9|13
1738862950000|2025-02-06 17:29:10|4563.8|4557.8|4562.4|4556.4|4563.8|4557.8|4562.4|4556.4|2
1738862960000|2025-02-06 17:29:20|4562.8|4556.8|4562.8|4556.8|4563.6|4557.6|4562.8|4556.8|4
1738862970000|2025-02-06 17:29:30|4562.4|4556.4|4562.8|4556.8|4563.4|4557.4|4562.4|4556.4|3
1738862980000|2025-02-06 17:29:40|4562.4|4556.4|4562.8|4556.8|4562.8|4556.8|4562.4|4556.4|1
1738862990000|2025-02-06 17:29:50|4562.4|4556.4|4563.3|4557.3|4563.3|4557.3|4562.4|4556.4|11
1738863000000|2025-02-06 17:30:00|4563.8|4557.8|4561.8|4555.8|4563.8|4557.8|4561.8|4555.8|12
1738863010000|2025-02-06 17:30:10|4560.9|4554.9|4561.4|4555.4|4561.4|4555.4|4560.4|4554.4|6
1738863020000|2025-02-06 17:30:20|4561.3|4555.3|4561.8|4555.8|4561.9|4555.9|4561.3|4555.3|2
1738863030000|2025-02-06 17:30:30|4561.4|4555.4|4560.4|4554.4|4561.9|4555.9|4560.4|4554.4|18
1738863040000|2025-02-06 17:30:40|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.4|4554.4|0
1738863050000|2025-02-06 17:30:50|4560.4|4554.4|4561.4|4555.4|4561.4|4555.4|4560.3|4554.3|3
1738863060000|2025-02-06 17:31:00|||||||||1
1738863070000|2025-02-06 17:31:10|4560.4|4554.4|4561.4|4555.4|4561.4|4555.4|4560.4|4554.4|6
1738863080000|2025-02-06 17:31:20|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|6
1738863090000|2025-02-06 17:31:30|4560.1|4554.1|4559.4|4553.4|4560.1|4554.1|4559.4|4553.4|4
1738863110000|2025-02-06 17:31:50|4559.8|4553.8|4559.4|4553.4|4560.4|4554.4|4559.4|4553.4|14
1738863120000|2025-02-06 17:32:00|4559.1|4553.1|4558.4|4552.4|4559.1|4553.1|4557.9|4551.9|9
1738863130000|2025-02-06 17:32:10|4559.4|4553.4|4558.4|4552.4|4559.4|4553.4|4558.4|4552.4|10
1738863140000|2025-02-06 17:32:20|4557.8|4551.8|4557.4|4551.4|4557.8|4551.8|4557.4|4551.4|5
1738863150000|2025-02-06 17:32:30|4558.3|4552.3|4558.4|4552.4|4558.8|4552.8|4558.3|4552.3|4
1738863160000|2025-02-06 17:32:40|4557.9|4551.9|4557.8|4551.8|4558.1|4552.1|4557.8|4551.8|8
1738863170000|2025-02-06 17:32:50|4557.4|4551.4|4557.9|4551.9|4557.9|4551.9|4557.4|4551.4|14
1738863180000|2025-02-06 17:33:00|4558.4|4552.4|4559.1|4553.1|4559.4|4553.4|4558.4|4552.4|7
1738863190000|2025-02-06 17:33:10|4559.4|4553.4|4559.8|4553.8|4559.8|4553.8|4559.4|4553.4|0
1738863200000|2025-02-06 17:33:20|4559.4|4553.4|4558.8|4552.8|4559.4|4553.4|4558.8|4552.8|22
1738863210000|2025-02-06 17:33:30|4558.9|4552.9|4559.3|4553.3|4559.3|4553.3|4558.8|4552.8|1
1738863220000|2025-02-06 17:33:40|4558.8|4552.8|4558.4|4552.4|4558.8|4552.8|4558.4|4552.4|0
1738863230000|2025-02-06 17:33:50|4558.8|4552.8|4558.9|4552.9|4559.4|4553.4|4558.8|4552.8|5
1738863240000|2025-02-06 17:34:00|4559.3|4553.3|4559.4|4553.4|4559.4|4553.4|4558.8|4552.8|6
1738863250000|2025-02-06 17:34:10|4558.8|4552.8|4558.8|4552.8|4558.9|4552.9|4558.8|4552.8|4
1738863260000|2025-02-06 17:34:20|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|3
1738863270000|2025-02-06 17:34:30|4557.8|4551.8|4558.3|4552.3|4558.4|4552.4|4557.8|4551.8|3
1738863280000|2025-02-06 17:34:40|4558.4|4552.4|4559.3|4553.3|4559.3|4553.3|4558.3|4552.3|5
1738863290000|2025-02-06 17:34:50|4559.4|4553.4|4559.4|4553.4|4559.8|4553.8|4559.3|4553.3|5
1738863300000|2025-02-06 17:35:00|4559.8|4553.8|4560.8|4554.8|4560.8|4554.8|4559.4|4553.4|6
1738863310000|2025-02-06 17:35:10|4560.4|4554.4|4560.8|4554.8|4561.5|4555.5|4560.4|4554.4|19
1738863320000|2025-02-06 17:35:20|4560.4|4554.4|4560.8|4554.8|4560.8|4554.8|4560.4|4554.4|5
1738863330000|2025-02-06 17:35:30|4561.1|4555.1|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|5
1738863340000|2025-02-06 17:35:40|||||||||1
1738863350000|2025-02-06 17:35:50|4560.4|4554.4|4559.8|4553.8|4560.4|4554.4|4559.8|4553.8|22
1738863360000|2025-02-06 17:36:00|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4558.3|4552.3|19
1738863370000|2025-02-06 17:36:10|4559.8|4553.8|4560.3|4554.3|4560.3|4554.3|4559.4|4553.4|2
1738863380000|2025-02-06 17:36:20|4560.4|4554.4|4559.4|4553.4|4560.4|4554.4|4559.4|4553.4|5
1738863390000|2025-02-06 17:36:30|4558.8|4552.8|4557.8|4551.8|4558.8|4552.8|4557.8|4551.8|5
1738863400000|2025-02-06 17:36:40|4557.1|4551.1|4555.4|4549.4|4557.1|4551.1|4555.4|4549.4|12
1738863410000|2025-02-06 17:36:50|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4
1738863420000|2025-02-06 17:37:00|4556.3|4550.3|4556.8|4550.8|4556.8|4550.8|4556.3|4550.3|3
1738863430000|2025-02-06 17:37:10|4557.4|4551.4|4556.8|4550.8|4557.8|4551.8|4556.8|4550.8|6
1738863440000|2025-02-06 17:37:20|4556.6|4550.6|4556.3|4550.3|4556.6|4550.6|4556.3|4550.3|3
1738863450000|2025-02-06 17:37:30|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4
1738863460000|2025-02-06 17:37:40|4555.1|4549.1|4555.4|4549.4|4555.8|4549.8|4555.1|4549.1|0
1738863470000|2025-02-06 17:37:50|||||||||3
1738863480000|2025-02-06 17:38:00|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|14
1738863490000|2025-02-06 17:38:10|||||||||1
1738863500000|2025-02-06 17:38:20|4555.4|4549.4|4555.8|4549.8|4555.8|4549.8|4555.4|4549.4|3
1738863510000|2025-02-06 17:38:30|4555.4|4549.4|4555.8|4549.8|4556.1|4550.1|4555.4|4549.4|10
1738863520000|2025-02-06 17:38:40|4555.9|4549.9|4555.8|4549.8|4555.9|4549.9|4555.8|4549.8|3
1738863530000|2025-02-06 17:38:50|4556.1|4550.1|4555.8|4549.8|4556.1|4550.1|4555.8|4549.8|7
1738863540000|2025-02-06 17:39:00|4555.4|4549.4|4553.4|4547.4|4555.4|4549.4|4553.4|4547.4|17
1738863550000|2025-02-06 17:39:10|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.4|4547.4|1
1738863560000|2025-02-06 17:39:20|4553.4|4547.4|4553.4|4547.4|4553.8|4547.8|4553.4|4547.4|1
1738863570000|2025-02-06 17:39:30|4553.8|4547.8|4553.4|4547.4|4553.8|4547.8|4553.4|4547.4|1
1738863580000|2025-02-06 17:39:40|4553.8|4547.8|4554.4|4548.4|4554.4|4548.4|4553.8|4547.8|6
1738863590000|2025-02-06 17:39:50|||||||||7
1738863600000|2025-02-06 17:40:00|4554.8|4548.8|4555.8|4549.8|4555.8|4549.8|4554.8|4548.8|8
1738863610000|2025-02-06 17:40:10|4554.8|4548.8|4555.4|4549.4|4555.4|4549.4|4554.8|4548.8|11
1738863620000|2025-02-06 17:40:20|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.4|4549.4|3
1738863630000|2025-02-06 17:40:30|4555.4|4549.4|4555.8|4549.8|4555.8|4549.8|4555.4|4549.4|4
1738863640000|2025-02-06 17:40:40|4555.4|4549.4|4555.8|4549.8|4555.8|4549.8|4555.4|4549.4|2
1738863650000|2025-02-06 17:40:50|4556.3|4550.3|4556.1|4550.1|4556.3|4550.3|4556.1|4550.1|14
1738863660000|2025-02-06 17:41:00|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4
1738863680000|2025-02-06 17:41:20|4555.4|4549.4|4555.8|4549.8|4555.8|4549.8|4555.4|4549.4|2
1738863690000|2025-02-06 17:41:30|4555.4|4549.4|4555.8|4549.8|4555.8|4549.8|4555.4|4549.4|2
1738863700000|2025-02-06 17:41:40|4556.3|4550.3|4555.8|4549.8|4556.3|4550.3|4555.8|4549.8|13
1738863710000|2025-02-06 17:41:50|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.3|4549.3|2
1738863720000|2025-02-06 17:42:00|4555.8|4549.8|4555.8|4549.8|4555.9|4549.9|4555.3|4549.3|7
1738863730000|2025-02-06 17:42:10|4556.3|4550.3|4559.4|4553.4|4559.4|4553.4|4556.3|4550.3|13
1738863740000|2025-02-06 17:42:20|4560.4|4554.4|4559.8|4553.8|4560.4|4554.4|4559.8|4553.8|5
1738863750000|2025-02-06 17:42:30|4560.3|4554.3|4560.4|4554.4|4560.4|4554.4|4560.3|4554.3|4
1738863760000|2025-02-06 17:42:40|4560.9|4554.9|4561.4|4555.4|4561.4|4555.4|4560.4|4554.4|2
1738863770000|2025-02-06 17:42:50|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|6
1738863780000|2025-02-06 17:43:00|4561.1|4555.1|4559.3|4553.3|4561.3|4555.3|4558.4|4552.4|14
1738863790000|2025-02-06 17:43:10|4559.4|4553.4|4558.8|4552.8|4559.8|4553.8|4558.4|4552.4|10
1738863800000|2025-02-06 17:43:20|4559.3|4553.3|4558.4|4552.4|4559.3|4553.3|4558.4|4552.4|2
1738863810000|2025-02-06 17:43:30|4558.8|4552.8|4561.3|4555.3|4561.3|4555.3|4558.8|4552.8|10
1738863820000|2025-02-06 17:43:40|4560.9|4554.9|4560.6|4554.6|4561.3|4555.3|4560.4|4554.4|0
1738863830000|2025-02-06 17:43:50|4560.4|4554.4|4559.8|4553.8|4560.4|4554.4|4559.4|4553.4|8
1738863840000|2025-02-06 17:44:00|4559.4|4553.4|4558.3|4552.3|4559.4|4553.4|4557.8|4551.8|11
1738863850000|2025-02-06 17:44:10|4557.8|4551.8|4558.3|4552.3|4558.4|4552.4|4557.8|4551.8|6
1738863860000|2025-02-06 17:44:20|4557.9|4551.9|4557.8|4551.8|4558.3|4552.3|4557.8|4551.8|3
1738863870000|2025-02-06 17:44:30|4557.4|4551.4|4557.4|4551.4|4557.9|4551.9|4557.4|4551.4|2
1738863890000|2025-02-06 17:44:50|||||||||4
1738863900000|2025-02-06 17:45:00|4557.8|4551.8|4557.9|4551.9|4557.9|4551.9|4557.8|4551.8|6
1738863910000|2025-02-06 17:45:10|4558.3|4552.3|4557.4|4551.4|4558.4|4552.4|4557.4|4551.4|9
1738863920000|2025-02-06 17:45:20|4557.9|4551.9|4557.9|4551.9|4558.4|4552.4|4557.9|4551.9|7
1738863930000|2025-02-06 17:45:30|4558.3|4552.3|4558.4|4552.4|4558.4|4552.4|4558.3|4552.3|2
1738863940000|2025-02-06 17:45:40|4557.9|4551.9|4557.4|4551.4|4557.9|4551.9|4557.4|4551.4|4
1738863950000|2025-02-06 17:45:50|||||||||3
1738863960000|2025-02-06 17:46:00|4557.8|4551.8|4558.4|4552.4|4558.4|4552.4|4557.4|4551.4|5
1738863970000|2025-02-06 17:46:10|4558.1|4552.1|4557.8|4551.8|4558.4|4552.4|4557.4|4551.4|62
1738863980000|2025-02-06 17:46:20|4557.4|4551.4|4557.8|4551.8|4557.8|4551.8|4557.4|4551.4|3
1738863990000|2025-02-06 17:46:30|4557.9|4551.9|4558.1|4552.1|4558.4|4552.4|4557.9|4551.9|7
1738864000000|2025-02-06 17:46:40|4557.8|4551.8|4557.4|4551.4|4557.8|4551.8|4557.4|4551.4|26
1738864010000|2025-02-06 17:46:50|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.4|4551.4|3
1738864020000|2025-02-06 17:47:00|4558.3|4552.3|4557.4|4551.4|4558.3|4552.3|4557.4|4551.4|6
1738864030000|2025-02-06 17:47:10|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.4|4551.4|5
1738864040000|2025-02-06 17:47:20|4558.1|4552.1|4558.8|4552.8|4558.8|4552.8|4558.1|4552.1|14
1738864050000|2025-02-06 17:47:30|4558.4|4552.4|4557.4|4551.4|4559.1|4553.1|4557.4|4551.4|8
1738864060000|2025-02-06 17:47:40|4557.8|4551.8|4557.4|4551.4|4557.8|4551.8|4557.1|4551.1|10
1738864070000|2025-02-06 17:47:50|||||||||4
1738864080000|2025-02-06 17:48:00|4557.8|4551.8|4557.9|4551.9|4557.9|4551.9|4557.1|4551.1|40
1738864090000|2025-02-06 17:48:10|4558.3|4552.3|4557.8|4551.8|4558.3|4552.3|4557.4|4551.4|22
1738864100000|2025-02-06 17:48:20|4557.4|4551.4|4557.8|4551.8|4557.8|4551.8|4557.4|4551.4|4
1738864110000|2025-02-06 17:48:30|4558.3|4552.3|4558.4|4552.4|4558.4|4552.4|4557.4|4551.4|7
1738864120000|2025-02-06 17:48:40|4558.8|4552.8|4558.8|4552.8|4559.3|4553.3|4558.3|4552.3|8
1738864130000|2025-02-06 17:48:50|4558.9|4552.9|4559.8|4553.8|4559.8|4553.8|4558.9|4552.9|3
1738864140000|2025-02-06 17:49:00|4559.9|4553.9|4560.4|4554.4|4560.9|4554.9|4559.9|4553.9|19
1738864150000|2025-02-06 17:49:10|4559.8|4553.8|4558.3|4552.3|4560.8|4554.8|4558.3|4552.3|22
1738864160000|2025-02-06 17:49:20|4557.8|4551.8|4557.4|4551.4|4558.1|4552.1|4557.4|4551.4|5
1738864170000|2025-02-06 17:49:30|4557.3|4551.3|4557.8|4551.8|4557.8|4551.8|4557.3|4551.3|6
1738864180000|2025-02-06 17:49:40|4558.4|4552.4|4557.8|4551.8|4558.4|4552.4|4557.4|4551.4|5
1738864190000|2025-02-06 17:49:50|4557.4|4551.4|4557.3|4551.3|4557.8|4551.8|4557.3|4551.3|14
1738864200000|2025-02-06 17:50:00|4557.4|4551.4|4556.3|4550.3|4557.4|4551.4|4556.3|4550.3|11
1738864210000|2025-02-06 17:50:10|4556.5|4550.5|4556.5|4550.5|4556.8|4550.8|4556.3|4550.3|1
1738864220000|2025-02-06 17:50:20|4556.3|4550.3|4554.5|4548.5|4556.3|4550.3|4554.5|4548.5|10
1738864230000|2025-02-06 17:50:30|4554.8|4548.8|4556.3|4550.3|4556.5|4550.5|4554.5|4548.5|18
1738864240000|2025-02-06 17:50:40|||||||||1
1738864250000|2025-02-06 17:50:50|4556.5|4550.5|4556.5|4550.5|4556.8|4550.8|4556.5|4550.5|3
1738864260000|2025-02-06 17:51:00|4556.8|4550.8|4556.5|4550.5|4556.8|4550.8|4556.5|4550.5|4
1738864270000|2025-02-06 17:51:10|4558.5|4552.5|4558.8|4552.8|4558.8|4552.8|4558.5|4552.5|2
1738864280000|2025-02-06 17:51:20|4559.3|4553.3|4559.8|4553.8|4560|4554|4559.3|4553.3|4
1738864290000|2025-02-06 17:51:30|4560|4554|4561.3|4555.3|4561.3|4555.3|4560|4554|2
1738864300000|2025-02-06 17:51:40|4561|4555|4561|4555|4561|4555|4561|4555|8
1738864310000|2025-02-06 17:51:50|4561.3|4555.3|4560.3|4554.3|4561.3|4555.3|4560.3|4554.3|6
1738864320000|2025-02-06 17:52:00|4559.8|4553.8|4561.5|4555.5|4561.5|4555.5|4559.8|4553.8|7
1738864330000|2025-02-06 17:52:10|4561.8|4555.8|4561.3|4555.3|4561.8|4555.8|4561.3|4555.3|3
1738864340000|2025-02-06 17:52:20|||||||||11
1738864350000|2025-02-06 17:52:30|4561.5|4555.5|4561.8|4555.8|4561.8|4555.8|4561.3|4555.3|1
1738864360000|2025-02-06 17:52:40|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|4562.3|4556.3|2
1738864370000|2025-02-06 17:52:50|4562.5|4556.5|4562.8|4556.8|4562.8|4556.8|4562.5|4556.5|6
1738864380000|2025-02-06 17:53:00|4562.5|4556.5|4562.5|4556.5|4562.8|4556.8|4562.5|4556.5|3
1738864390000|2025-02-06 17:53:10|4564.5|4558.5|4564.3|4558.3|4564.5|4558.5|4564|4558|15
1738864400000|2025-02-06 17:53:20|4563.8|4557.8|4562.8|4556.8|4563.8|4557.8|4562.8|4556.8|20
1738864410000|2025-02-06 17:53:30|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4
1738864420000|2025-02-06 17:53:40|4563.8|4557.8|4563.5|4557.5|4564|4558|4563.3|4557.3|18
1738864430000|2025-02-06 17:53:50|4563.3|4557.3|4562.5|4556.5|4563.3|4557.3|4562.3|4556.3|6
1738864440000|2025-02-06 17:54:00|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.5|4556.5|5
1738864450000|2025-02-06 17:54:10|4563.5|4557.5|4564.3|4558.3|4564.3|4558.3|4563.5|4557.5|7
1738864460000|2025-02-06 17:54:20|4564|4558|4564.3|4558.3|4564.5|4558.5|4564|4558|2
1738864470000|2025-02-06 17:54:30|4564.5|4558.5|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|8
1738864480000|2025-02-06 17:54:40|4564|4558|4563.8|4557.8|4564.3|4558.3|4563.5|4557.5|12
1738864490000|2025-02-06 17:54:50|4563.5|4557.5|4563.5|4557.5|4563.8|4557.8|4563.5|4557.5|11
1738864500000|2025-02-06 17:55:00|4563.3|4557.3|4563.3|4557.3|4563.5|4557.5|4562.8|4556.8|21
1738864510000|2025-02-06 17:55:10|4563.5|4557.5|4563.8|4557.8|4563.8|4557.8|4563.5|4557.5|3
1738864520000|2025-02-06 17:55:20|4563.5|4557.5|4563.8|4557.8|4563.8|4557.8|4563.5|4557.5|2
1738864530000|2025-02-06 17:55:30|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.1|4557.1|3
1738864550000|2025-02-06 17:55:50|4564.6|4558.6|4564.5|4558.5|4565|4559|4564.5|4558.5|14
1738864560000|2025-02-06 17:56:00|4564.1|4558.1|4562.5|4556.5|4564.1|4558.1|4562.5|4556.5|7
1738864570000|2025-02-06 17:56:10|4562.8|4556.8|4562.3|4556.3|4562.8|4556.8|4562.3|4556.3|9
1738864580000|2025-02-06 17:56:20|4562|4556|4561.8|4555.8|4562.3|4556.3|4561.8|4555.8|3
1738864590000|2025-02-06 17:56:30|4562|4556|4562.5|4556.5|4562.5|4556.5|4562|4556|3
1738864600000|2025-02-06 17:56:40|4562|4556|4562|4556|4562|4556|4561.8|4555.8|11
1738864610000|2025-02-06 17:56:50|4561.8|4555.8|4562.5|4556.5|4562.5|4556.5|4561.5|4555.5|4
1738864620000|2025-02-06 17:57:00|4562.3|4556.3|4562|4556|4562.3|4556.3|4562|4556|9
1738864630000|2025-02-06 17:57:10|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|4561.8|4555.8|19
1738864640000|2025-02-06 17:57:20|4560.8|4554.8|4560.5|4554.5|4560.8|4554.8|4560.5|4554.5|50
1738864650000|2025-02-06 17:57:30|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.5|4554.5|21
1738864660000|2025-02-06 17:57:40|4560.5|4554.5|4560.5|4554.5|4560.8|4554.8|4559.8|4553.8|31
1738864670000|2025-02-06 17:57:50|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|7
1738864680000|2025-02-06 17:58:00|4560.5|4554.5|4560.8|4554.8|4560.8|4554.8|4560.5|4554.5|2
1738864690000|2025-02-06 17:58:10|4560.5|4554.5|4560.5|4554.5|4560.8|4554.8|4560.5|4554.5|17
1738864700000|2025-02-06 17:58:20|||||||||10
1738864710000|2025-02-06 17:58:30|4561.6|4555.6|4563.5|4557.5|4563.5|4557.5|4561.6|4555.6|13
1738864720000|2025-02-06 17:58:40|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|3
1738864730000|2025-02-06 17:58:50|4564.1|4558.1|4564.5|4558.5|4564.5|4558.5|4564.1|4558.1|4
1738864740000|2025-02-06 17:59:00|4564.1|4558.1|4563|4557|4564.1|4558.1|4563|4557|10
1738864750000|2025-02-06 17:59:10|4563.5|4557.5|4563|4557|4563.5|4557.5|4563|4557|7
1738864760000|2025-02-06 17:59:20|4563.3|4557.3|4561.8|4555.8|4563.3|4557.3|4561.8|4555.8|6
1738864770000|2025-02-06 17:59:30|4562|4556|4562.5|4556.5|4562.5|4556.5|4562|4556|0
1738864780000|2025-02-06 17:59:40|4562.3|4556.3|4561.5|4555.5|4562.3|4556.3|4561.3|4555.3|3
1738864790000|2025-02-06 17:59:50|4561.3|4555.3|4561.3|4555.3|4561.5|4555.5|4561.3|4555.3|21
1738864800000|2025-02-06 18:00:00|4561|4555|4560.8|4554.8|4561|4555|4560.8|4554.8|2
1738864810000|2025-02-06 18:00:10|4561|4555|4561|4555|4561|4555|4561|4555|0
1738864820000|2025-02-06 18:00:20|4561.1|4555.1|4561.3|4555.3|4561.3|4555.3|4561|4555|1
1738864830000|2025-02-06 18:00:30|4561.5|4555.5|4561|4555|4561.5|4555.5|4561|4555|10
1738864840000|2025-02-06 18:00:40|4561.3|4555.3|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|15
1738864850000|2025-02-06 18:00:50|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.3|4554.3|7
1738864860000|2025-02-06 18:01:00|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|12
1738864870000|2025-02-06 18:01:10|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.3|4552.3|4
1738864880000|2025-02-06 18:01:20|4557.8|4551.8|4555.3|4549.3|4557.8|4551.8|4555|4549|14
1738864890000|2025-02-06 18:01:30|4555.5|4549.5|4555.8|4549.8|4555.8|4549.8|4555.5|4549.5|1
1738864900000|2025-02-06 18:01:40|4556|4550|4556.5|4550.5|4556.5|4550.5|4556|4550|9
1738864910000|2025-02-06 18:01:50|4556.3|4550.3|4555|4549|4556.3|4550.3|4555|4549|16
1738864920000|2025-02-06 18:02:00|4555.3|4549.3|4555|4549|4555.5|4549.5|4554.8|4548.8|10
1738864930000|2025-02-06 18:02:10|4554.8|4548.8|4555|4549|4555.5|4549.5|4554.8|4548.8|6
1738864940000|2025-02-06 18:02:20|4555.3|4549.3|4554.5|4548.5|4555.3|4549.3|4554.5|4548.5|14
1738864960000|2025-02-06 18:02:40|4554.6|4548.6|4555.3|4549.3|4555.3|4549.3|4554.6|4548.6|15
1738864970000|2025-02-06 18:02:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|12
1738864980000|2025-02-06 18:03:00|4556|4550|4557.5|4551.5|4557.5|4551.5|4555.8|4549.8|2
1738864990000|2025-02-06 18:03:10|4557.3|4551.3|4556|4550|4557.5|4551.5|4556|4550|2
1738865000000|2025-02-06 18:03:20|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4555.8|4549.8|5
1738865010000|2025-02-06 18:03:30|4557.5|4551.5|4557.3|4551.3|4557.5|4551.5|4557.3|4551.3|310
1738865020000|2025-02-06 18:03:40|4557.1|4551.1|4559.1|4553.1|4559.3|4553.3|4556.5|4550.5|309
1738865030000|2025-02-06 18:03:50|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|7
1738865040000|2025-02-06 18:04:00|4559.5|4553.5|4558.1|4552.1|4559.5|4553.5|4558.1|4552.1|4
1738865060000|2025-02-06 18:04:20|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|5
1738865080000|2025-02-06 18:04:40|4560.8|4554.8|4561.1|4555.1|4561.3|4555.3|4560.8|4554.8|55
1738865090000|2025-02-06 18:04:50|4561.6|4555.6|4561.6|4555.6|4561.8|4555.8|4561.6|4555.6|5
1738865100000|2025-02-06 18:05:00|4561.1|4555.1|4560.1|4554.1|4561.1|4555.1|4560.1|4554.1|3
1738865120000|2025-02-06 18:05:20|||||||||1
1738865130000|2025-02-06 18:05:30|4560.6|4554.6|4560.6|4554.6|4560.8|4554.8|4560.6|4554.6|1
1738865140000|2025-02-06 18:05:40|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|0
1738865150000|2025-02-06 18:05:50|||||||||3
1738865170000|2025-02-06 18:06:10|4559.8|4553.8|4558.1|4552.1|4559.8|4553.8|4558.1|4552.1|21
1738865180000|2025-02-06 18:06:20|4557.6|4551.6|4557.6|4551.6|4558.1|4552.1|4557.6|4551.6|5
1738865190000|2025-02-06 18:06:30|4557.1|4551.1|4556.6|4550.6|4557.1|4551.1|4556.6|4550.6|2
1738865200000|2025-02-06 18:06:40|4556.8|4550.8|4557.1|4551.1|4557.1|4551.1|4556.8|4550.8|3
1738865210000|2025-02-06 18:06:50|||||||||2
1738865220000|2025-02-06 18:07:00|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4556.6|4550.6|4
1738865230000|2025-02-06 18:07:10|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|5
1738865240000|2025-02-06 18:07:20|||||||||3
1738865250000|2025-02-06 18:07:30|4556.5|4550.5|4556.6|4550.6|4556.8|4550.8|4556.5|4550.5|6
1738865270000|2025-02-06 18:07:50|4556.8|4550.8|4557.8|4551.8|4558.6|4552.6|4556.8|4550.8|23
1738865280000|2025-02-06 18:08:00|4557.6|4551.6|4558.3|4552.3|4558.3|4552.3|4557.1|4551.1|6
1738865290000|2025-02-06 18:08:10|4559.1|4553.1|4559.1|4553.1|4559.1|4553.1|4558.8|4552.8|7
1738865300000|2025-02-06 18:08:20|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.1|4553.1|2
1738865310000|2025-02-06 18:08:30|4559.1|4553.1|4558.6|4552.6|4559.1|4553.1|4558.6|4552.6|3
1738865320000|2025-02-06 18:08:40|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1738865330000|2025-02-06 18:08:50|4559.1|4553.1|4558.6|4552.6|4559.1|4553.1|4558.6|4552.6|6
1738865340000|2025-02-06 18:09:00|4558.8|4552.8|4558.5|4552.5|4558.8|4552.8|4558.3|4552.3|3
1738865350000|2025-02-06 18:09:10|4558.1|4552.1|4557.1|4551.1|4558.1|4552.1|4557.1|4551.1|3
1738865360000|2025-02-06 18:09:20|4557.6|4551.6|4557.6|4551.6|4557.8|4551.8|4557.6|4551.6|4
1738865370000|2025-02-06 18:09:30|4557.1|4551.1|4556.1|4550.1|4557.1|4551.1|4556.1|4550.1|4
1738865380000|2025-02-06 18:09:40|4555.8|4549.8|4555.1|4549.1|4555.8|4549.8|4554.6|4548.6|5
1738865390000|2025-02-06 18:09:50|4555.6|4549.6|4554.3|4548.3|4555.6|4549.6|4554|4548|5
1738865400000|2025-02-06 18:10:00|4554.5|4548.5|4555|4549|4555.5|4549.5|4554.5|4548.5|5
1738865410000|2025-02-06 18:10:10|4555.3|4549.3|4556|4550|4556|4550|4555.3|4549.3|9
1738865420000|2025-02-06 18:10:20|4556.5|4550.5|4556.8|4550.8|4557.3|4551.3|4556.5|4550.5|8
1738865430000|2025-02-06 18:10:30|4557|4551|4557.5|4551.5|4558.5|4552.5|4557|4551|6
1738865440000|2025-02-06 18:10:40|4557.3|4551.3|4557|4551|4557.3|4551.3|4557|4551|4
1738865450000|2025-02-06 18:10:50|4556.8|4550.8|4556.8|4550.8|4557|4551|4556.8|4550.8|3
1738865460000|2025-02-06 18:11:00|4556.5|4550.5|4556|4550|4556.5|4550.5|4556|4550|4
1738865470000|2025-02-06 18:11:10|4556.5|4550.5|4556|4550|4556.5|4550.5|4556|4550|8
1738865480000|2025-02-06 18:11:20|4556.3|4550.3|4554.8|4548.8|4556.5|4550.5|4554.8|4548.8|5
1738865500000|2025-02-06 18:11:40|4554.5|4548.5|4554|4548|4554.5|4548.5|4554|4548|1
1738865510000|2025-02-06 18:11:50|4554.3|4548.3|4554|4548|4554.5|4548.5|4554|4548|2
1738865520000|2025-02-06 18:12:00|4554.3|4548.3|4555.5|4549.5|4555.5|4549.5|4554.3|4548.3|8
1738865530000|2025-02-06 18:12:10|4555|4549|4554.3|4548.3|4555.3|4549.3|4554.2|4548.2|6
1738865540000|2025-02-06 18:12:20|4554|4548|4553.5|4547.5|4554.3|4548.3|4553.5|4547.5|1
1738865550000|2025-02-06 18:12:30|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553|4547|2
1738865560000|2025-02-06 18:12:40|4553.2|4547.2|4552.3|4546.3|4553.2|4547.2|4552.3|4546.3|10
1738865570000|2025-02-06 18:12:50|4552.5|4546.5|4552.8|4546.8|4553.3|4547.3|4551.3|4545.3|15
1738865580000|2025-02-06 18:13:00|||||||||2
1738865590000|2025-02-06 18:13:10|4552.7|4546.7|4550.8|4544.8|4552.7|4546.7|4550.5|4544.5|36
1738865600000|2025-02-06 18:13:20|4551|4545|4551|4545|4551.3|4545.3|4551|4545|3
1738865610000|2025-02-06 18:13:30|4551.5|4545.5|4552|4546|4552|4546|4551|4545|12
1738865620000|2025-02-06 18:13:40|4552.5|4546.5|4551.5|4545.5|4552.5|4546.5|4551.5|4545.5|13
1738865630000|2025-02-06 18:13:50|4551|4545|4551.3|4545.3|4551.3|4545.3|4551|4545|4
1738865640000|2025-02-06 18:14:00|4551.2|4545.2|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|9
1738865650000|2025-02-06 18:14:10|4551|4545|4551.3|4545.3|4551.3|4545.3|4551|4545|2
1738865660000|2025-02-06 18:14:20|4551|4545|4551.3|4545.3|4551.3|4545.3|4551|4545|6
1738865670000|2025-02-06 18:14:30|4551|4545|4550|4544|4551.3|4545.3|4550|4544|1
1738865680000|2025-02-06 18:14:40|4550.3|4544.3|4547.8|4541.8|4550.5|4544.5|4547.5|4541.5|30
1738865690000|2025-02-06 18:14:50|4547.5|4541.5|4546.5|4540.5|4547.5|4541.5|4546.5|4540.5|6
1738865700000|2025-02-06 18:15:00|4546.3|4540.3|4545.3|4539.3|4546.3|4540.3|4545.3|4539.3|12
1738865710000|2025-02-06 18:15:10|4545|4539|4545.3|4539.3|4546|4540|4544.5|4538.5|14
1738865720000|2025-02-06 18:15:20|4545.1|4539.1|4545.5|4539.5|4546.5|4540.5|4545.1|4539.1|7
1738865730000|2025-02-06 18:15:30|4545.3|4539.3|4545|4539|4545.5|4539.5|4544.8|4538.8|3
1738865740000|2025-02-06 18:15:40|4545.5|4539.5|4545.5|4539.5|4545.5|4539.5|4545|4539|0
1738865750000|2025-02-06 18:15:50|4545.1|4539.1|4545|4539|4545.1|4539.1|4545|4539|4
1738865760000|2025-02-06 18:16:00|4545.5|4539.5|4543.8|4537.8|4545.5|4539.5|4543.8|4537.8|33
1738865770000|2025-02-06 18:16:10|4543.3|4537.3|4543.5|4537.5|4543.8|4537.8|4543.3|4537.3|2
1738865780000|2025-02-06 18:16:20|4544|4538|4544.5|4538.5|4544.5|4538.5|4544|4538|4
1738865790000|2025-02-06 18:16:30|4545.5|4539.5|4545|4539|4545.5|4539.5|4545|4539|8
1738865800000|2025-02-06 18:16:40|4544.6|4538.6|4545|4539|4545.1|4539.1|4544.6|4538.6|0
1738865810000|2025-02-06 18:16:50|4545.1|4539.1|4544.5|4538.5|4545.1|4539.1|4544.5|4538.5|2
1738865820000|2025-02-06 18:17:00|4545|4539|4545|4539|4545|4539|4545|4539|5
1738865830000|2025-02-06 18:17:10|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|4544.6|4538.6|0
1738865840000|2025-02-06 18:17:20|4544.5|4538.5|4544.6|4538.6|4545|4539|4544.5|4538.5|5
1738865850000|2025-02-06 18:17:30|4544.5|4538.5|4544|4538|4544.5|4538.5|4543.8|4537.8|5
1738865860000|2025-02-06 18:17:40|4544.5|4538.5|4543.8|4537.8|4544.8|4538.8|4543.8|4537.8|8
1738865870000|2025-02-06 18:17:50|||||||||2
1738865880000|2025-02-06 18:18:00|4544|4538|4543|4537|4544.1|4538.1|4542.5|4536.5|17
1738865890000|2025-02-06 18:18:10|4543.3|4537.3|4543.5|4537.5|4543.8|4537.8|4543.3|4537.3|2
1738865900000|2025-02-06 18:18:20|4543.8|4537.8|4544.5|4538.5|4544.5|4538.5|4543.8|4537.8|5
1738865910000|2025-02-06 18:18:30|4544.2|4538.2|4544|4538|4544.3|4538.3|4543.5|4537.5|27
1738865920000|2025-02-06 18:18:40|4545.5|4539.5|4549.3|4543.3|4550.6|4544.6|4545.1|4539.1|68
1738865930000|2025-02-06 18:18:50|4549.5|4543.5|4548.8|4542.8|4549.7|4543.7|4548.8|4542.8|32
1738865940000|2025-02-06 18:19:00|4548|4542|4546.3|4540.3|4548.3|4542.3|4546.3|4540.3|53
1738865950000|2025-02-06 18:19:10|4546.5|4540.5|4546.3|4540.3|4546.5|4540.5|4546.3|4540.3|2
1738865960000|2025-02-06 18:19:20|4546.2|4540.2|4546.8|4540.8|4547.3|4541.3|4545.8|4539.8|26
1738865970000|2025-02-06 18:19:30|4546.3|4540.3|4546.3|4540.3|4547|4541|4546.3|4540.3|21
1738865980000|2025-02-06 18:19:40|4546.5|4540.5|4548.6|4542.6|4549.3|4543.3|4546.3|4540.3|44
1738865990000|2025-02-06 18:19:50|4548.5|4542.5|4548.8|4542.8|4548.8|4542.8|4548.5|4542.5|3
1738866000000|2025-02-06 18:20:00|4549|4543|4552.3|4546.3|4553.4|4547.4|4549|4543|33
1738866010000|2025-02-06 18:20:10|4552.5|4546.5|4552.5|4546.5|4552.8|4546.8|4552.3|4546.3|2
1738866020000|2025-02-06 18:20:20|4552|4546|4552.5|4546.5|4552.5|4546.5|4552|4546|9
1738866030000|2025-02-06 18:20:30|4552.3|4546.3|4551.5|4545.5|4552.3|4546.3|4551.5|4545.5|4
1738866040000|2025-02-06 18:20:40|||||||||1
1738866050000|2025-02-06 18:20:50|||||||||2
1738866060000|2025-02-06 18:21:00|4551.8|4545.8|4552|4546|4552.5|4546.5|4551.8|4545.8|12
1738866070000|2025-02-06 18:21:10|4552.1|4546.1|4551.5|4545.5|4552.1|4546.1|4551.3|4545.3|14
1738866080000|2025-02-06 18:21:20|||||||||1
1738866090000|2025-02-06 18:21:30|4550.8|4544.8|4550.8|4544.8|4551|4545|4550.8|4544.8|5
1738866100000|2025-02-06 18:21:40|4551.8|4545.8|4552.5|4546.5|4552.8|4546.8|4551.8|4545.8|16
1738866110000|2025-02-06 18:21:50|4552.8|4546.8|4553.3|4547.3|4553.8|4547.8|4552.8|4546.8|9
1738866120000|2025-02-06 18:22:00|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|11
1738866130000|2025-02-06 18:22:10|4553.8|4547.8|4552.8|4546.8|4553.8|4547.8|4552.8|4546.8|10
1738866140000|2025-02-06 18:22:20|4552.5|4546.5|4553.8|4547.8|4553.8|4547.8|4552.3|4546.3|8
1738866150000|2025-02-06 18:22:30|4553.5|4547.5|4554.3|4548.3|4554.8|4548.8|4553.5|4547.5|7
1738866160000|2025-02-06 18:22:40|4554.5|4548.5|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|7
1738866170000|2025-02-06 18:22:50|4554.5|4548.5|4553.8|4547.8|4554.5|4548.5|4553.8|4547.8|5
1738866180000|2025-02-06 18:23:00|4553.3|4547.3|4554|4548|4554|4548|4552.8|4546.8|5
1738866190000|2025-02-06 18:23:10|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1738866200000|2025-02-06 18:23:20|4554.3|4548.3|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|5
1738866210000|2025-02-06 18:23:30|4554|4548|4554.3|4548.3|4554.3|4548.3|4554|4548|1
1738866220000|2025-02-06 18:23:40|4554.5|4548.5|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|3
1738866230000|2025-02-06 18:23:50|4554|4548|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|2
1738866240000|2025-02-06 18:24:00|4553.7|4547.7|4552.8|4546.8|4553.7|4547.7|4552.3|4546.3|26
1738866250000|2025-02-06 18:24:10|4552.5|4546.5|4552.8|4546.8|4552.8|4546.8|4552.5|4546.5|8
1738866260000|2025-02-06 18:24:20|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|4552.5|4546.5|19
1738866270000|2025-02-06 18:24:30|4552.1|4546.1|4552.8|4546.8|4552.8|4546.8|4551.8|4545.8|16
1738866280000|2025-02-06 18:24:40|4552.5|4546.5|4551.8|4545.8|4552.8|4546.8|4551.8|4545.8|7
1738866290000|2025-02-06 18:24:50|4551.5|4545.5|4549.8|4543.8|4551.5|4545.5|4549.8|4543.8|11
1738866300000|2025-02-06 18:25:00|4550.3|4544.3|4550.3|4544.3|4550.8|4544.8|4550.3|4544.3|7
1738866310000|2025-02-06 18:25:10|4550.8|4544.8|4549.3|4543.3|4550.8|4544.8|4549.3|4543.3|7
1738866320000|2025-02-06 18:25:20|||||||||2
1738866330000|2025-02-06 18:25:30|4549.5|4543.5|4550.3|4544.3|4550.8|4544.8|4549.5|4543.5|7
1738866340000|2025-02-06 18:25:40|4550.2|4544.2|4548.8|4542.8|4550.2|4544.2|4548.8|4542.8|6
1738866350000|2025-02-06 18:25:50|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|7
1738866360000|2025-02-06 18:26:00|4547.8|4541.8|4546.8|4540.8|4547.8|4541.8|4546.7|4540.7|11
1738866370000|2025-02-06 18:26:10|4546.3|4540.3|4545.8|4539.8|4546.5|4540.5|4545.8|4539.8|8
1738866380000|2025-02-06 18:26:20|4546.3|4540.3|4547.3|4541.3|4547.8|4541.8|4546.3|4540.3|11
1738866390000|2025-02-06 18:26:30|4547|4541|4546.8|4540.8|4547|4541|4546.8|4540.8|4
1738866400000|2025-02-06 18:26:40|4547.1|4541.1|4548.5|4542.5|4548.5|4542.5|4547.1|4541.1|17
1738866410000|2025-02-06 18:26:50|4548.1|4542.1|4549|4543|4550.1|4544.1|4548.1|4542.1|30
1738866420000|2025-02-06 18:27:00|4549.5|4543.5|4550.1|4544.1|4550.1|4544.1|4549.5|4543.5|7
1738866430000|2025-02-06 18:27:10|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|4550.5|4544.5|8
1738866440000|2025-02-06 18:27:20|4550.8|4544.8|4550.5|4544.5|4550.8|4544.8|4550.5|4544.5|7
1738866450000|2025-02-06 18:27:30|4549.3|4543.3|4548.3|4542.3|4549.3|4543.3|4548.3|4542.3|9
1738866460000|2025-02-06 18:27:40|4548|4542|4546.3|4540.3|4548|4542|4546.3|4540.3|4
1738866470000|2025-02-06 18:27:50|4546.8|4540.8|4547.3|4541.3|4547.3|4541.3|4546.8|4540.8|8
1738866480000|2025-02-06 18:28:00|4547|4541|4548|4542|4548.3|4542.3|4547|4541|6
1738866490000|2025-02-06 18:28:10|4548.3|4542.3|4548.5|4542.5|4548.8|4542.8|4548.3|4542.3|2
1738866500000|2025-02-06 18:28:20|4548.8|4542.8|4548|4542|4548.8|4542.8|4548|4542|3
1738866510000|2025-02-06 18:28:30|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|4547.8|4541.8|0
1738866520000|2025-02-06 18:28:40|||||||||2
1738866530000|2025-02-06 18:28:50|4548.3|4542.3|4547.8|4541.8|4548.3|4542.3|4547.8|4541.8|7
1738866540000|2025-02-06 18:29:00|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4548.3|4542.3|4
1738866550000|2025-02-06 18:29:10|4547.8|4541.8|4547.8|4541.8|4548.3|4542.3|4547.8|4541.8|4
1738866560000|2025-02-06 18:29:20|4547.3|4541.3|4548|4542|4548|4542|4547.3|4541.3|12
1738866570000|2025-02-06 18:29:30|4548.3|4542.3|4548.5|4542.5|4548.5|4542.5|4548.3|4542.3|0
1738866580000|2025-02-06 18:29:40|4548.3|4542.3|4547.8|4541.8|4548.3|4542.3|4547.8|4541.8|4
1738866590000|2025-02-06 18:29:50|4548.3|4542.3|4548.3|4542.3|4548.8|4542.8|4547.8|4541.8|13
1738866600000|2025-02-06 18:30:00|4547.8|4541.8|4549.3|4543.3|4549.3|4543.3|4547.8|4541.8|14
1738866610000|2025-02-06 18:30:10|4549.8|4543.8|4550.5|4544.5|4550.5|4544.5|4549.5|4543.5|4
1738866620000|2025-02-06 18:30:20|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.5|4544.5|4
1738866630000|2025-02-06 18:30:30|4551.3|4545.3|4552.1|4546.1|4552.1|4546.1|4551.3|4545.3|5
1738866640000|2025-02-06 18:30:40|4552.5|4546.5|4553.5|4547.5|4553.5|4547.5|4552.5|4546.5|6
1738866650000|2025-02-06 18:30:50|4553.1|4547.1|4553.5|4547.5|4553.5|4547.5|4553.1|4547.1|3
1738866660000|2025-02-06 18:31:00|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|7
1738866670000|2025-02-06 18:31:10|4553.2|4547.2|4552.3|4546.3|4553.2|4547.2|4550.8|4544.8|17
1738866680000|2025-02-06 18:31:20|4551.8|4545.8|4552.3|4546.3|4553.3|4547.3|4551.8|4545.8|4
1738866690000|2025-02-06 18:31:30|4552.6|4546.6|4553|4547|4553|4547|4552.6|4546.6|2
1738866700000|2025-02-06 18:31:40|4552.8|4546.8|4554.3|4548.3|4554.3|4548.3|4552.8|4546.8|9
1738866710000|2025-02-06 18:31:50|4554|4548|4553|4547|4555|4549|4553|4547|6
1738866720000|2025-02-06 18:32:00|4553.3|4547.3|4553|4547|4553.3|4547.3|4553|4547|3
1738866730000|2025-02-06 18:32:10|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552|4546|2
1738866740000|2025-02-06 18:32:20|4552|4546|4553.3|4547.3|4553.5|4547.5|4552|4546|26
1738866750000|2025-02-06 18:32:30|4553|4547|4553.3|4547.3|4553.3|4547.3|4553|4547|2
1738866760000|2025-02-06 18:32:40|4553|4547|4553|4547|4553.3|4547.3|4553|4547|11
1738866770000|2025-02-06 18:32:50|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.8|4546.8|9
1738866780000|2025-02-06 18:33:00|4553.5|4547.5|4553.3|4547.3|4553.5|4547.5|4552.8|4546.8|20
1738866790000|2025-02-06 18:33:10|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.5|4547.5|8
1738866800000|2025-02-06 18:33:20|4554.2|4548.2|4554.3|4548.3|4554.3|4548.3|4554|4548|11
1738866810000|2025-02-06 18:33:30|||||||||1
1738866820000|2025-02-06 18:33:40|4553.8|4547.8|4554.3|4548.3|4554.3|4548.3|4553.8|4547.8|15
1738866830000|2025-02-06 18:33:50|4554.5|4548.5|4554.8|4548.8|4554.8|4548.8|4554.5|4548.5|6
1738866840000|2025-02-06 18:34:00|4555.3|4549.3|4555|4549|4555.3|4549.3|4555|4549|5
1738866850000|2025-02-06 18:34:10|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|8
1738866860000|2025-02-06 18:34:20|4555|4549|4555.3|4549.3|4555.5|4549.5|4554.8|4548.8|8
1738866870000|2025-02-06 18:34:30|4555|4549|4555.3|4549.3|4555.5|4549.5|4554.8|4548.8|37
1738866880000|2025-02-06 18:34:40|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.3|4549.3|6
1738866890000|2025-02-06 18:34:50|4555|4549|4555|4549|4555|4549|4554.8|4548.8|4
1738866900000|2025-02-06 18:35:00|4554.8|4548.8|4555.3|4549.3|4555.8|4549.8|4554.8|4548.8|20
1738866910000|2025-02-06 18:35:10|4555|4549|4555.3|4549.3|4555.3|4549.3|4555|4549|1
1738866920000|2025-02-06 18:35:20|4555|4549|4555.3|4549.3|4555.3|4549.3|4555|4549|2
1738866930000|2025-02-06 18:35:30|4555|4549|4555|4549|4555|4549|4555|4549|5
1738866950000|2025-02-06 18:35:50|4555.3|4549.3|4555|4549|4555.8|4549.8|4555|4549|3
1738866960000|2025-02-06 18:36:00|4555.5|4549.5|4555.3|4549.3|4555.5|4549.5|4555.3|4549.3|11
1738866970000|2025-02-06 18:36:10|4554|4548|4553.3|4547.3|4555.3|4549.3|4553.3|4547.3|29
1738866980000|2025-02-06 18:36:20|4553.5|4547.5|4553.3|4547.3|4553.5|4547.5|4553.2|4547.2|8
1738866990000|2025-02-06 18:36:30|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4
1738867000000|2025-02-06 18:36:40|4553.6|4547.6|4555|4549|4555|4549|4553.6|4547.6|16
1738867010000|2025-02-06 18:36:50|4555.3|4549.3|4555.3|4549.3|4555.5|4549.5|4554.8|4548.8|6
1738867020000|2025-02-06 18:37:00|4555.2|4549.2|4555.3|4549.3|4555.3|4549.3|4555.2|4549.2|4
1738867040000|2025-02-06 18:37:20|4555.2|4549.2|4555.3|4549.3|4555.3|4549.3|4555.2|4549.2|3
1738867050000|2025-02-06 18:37:30|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|4
1738867060000|2025-02-06 18:37:40|4555.2|4549.2|4554.6|4548.6|4555.3|4549.3|4554.6|4548.6|9
1738867070000|2025-02-06 18:37:50|4554.5|4548.5|4555|4549|4555|4549|4554.5|4548.5|5
1738867080000|2025-02-06 18:38:00|4554.5|4548.5|4552|4546|4554.5|4548.5|4552|4546|16
1738867090000|2025-02-06 18:38:10|4552.1|4546.1|4552.3|4546.3|4552.5|4546.5|4551.8|4545.8|6
1738867100000|2025-02-06 18:38:20|4552.8|4546.8|4553.3|4547.3|4553.3|4547.3|4552.3|4546.3|7
1738867110000|2025-02-06 18:38:30|4554.3|4548.3|4554.5|4548.5|4554.5|4548.5|4553.8|4547.8|18
1738867120000|2025-02-06 18:38:40|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554|4548|4
1738867130000|2025-02-06 18:38:50|4554.5|4548.5|4554|4548|4554.5|4548.5|4554|4548|9
1738867140000|2025-02-06 18:39:00|4554.5|4548.5|4555.3|4549.3|4555.3|4549.3|4554.5|4548.5|8
1738867150000|2025-02-06 18:39:10|4555|4549|4555|4549|4555|4549|4555|4549|7
1738867160000|2025-02-06 18:39:20|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555|4549|9
1738867170000|2025-02-06 18:39:30|4555.5|4549.5|4555.3|4549.3|4555.8|4549.8|4554.8|4548.8|16
1738867180000|2025-02-06 18:39:40|4555.1|4549.1|4554.8|4548.8|4555.3|4549.3|4554.8|4548.8|10
1738867190000|2025-02-06 18:39:50|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|8
1738867200000|2025-02-06 18:40:00|4555.5|4549.5|4555.3|4549.3|4555.5|4549.5|4555.3|4549.3|5
1738867210000|2025-02-06 18:40:10|||||||||6
1738867220000|2025-02-06 18:40:20|4555.5|4549.5|4554.8|4548.8|4555.8|4549.8|4554.8|4548.8|7
1738867230000|2025-02-06 18:40:30|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|3
1738867240000|2025-02-06 18:40:40|4555.5|4549.5|4555.3|4549.3|4555.5|4549.5|4555.3|4549.3|7
1738867250000|2025-02-06 18:40:50|4554.8|4548.8|4555.3|4549.3|4555.3|4549.3|4554.8|4548.8|14
1738867260000|2025-02-06 18:41:00|4555|4549|4555|4549|4555.3|4549.3|4554.8|4548.8|5
1738867270000|2025-02-06 18:41:10|4554.8|4548.8|4555|4549|4555|4549|4554.8|4548.8|6
1738867280000|2025-02-06 18:41:20|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555|4549|7
1738867290000|2025-02-06 18:41:30|4555|4549|4555.3|4549.3|4555.3|4549.3|4555|4549|7
1738867300000|2025-02-06 18:41:40|4555|4549|4555.3|4549.3|4555.3|4549.3|4555|4549|1
1738867310000|2025-02-06 18:41:50|4555|4549|4555|4549|4555|4549|4555|4549|5
1738867320000|2025-02-06 18:42:00|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|7
1738867330000|2025-02-06 18:42:10|||||||||3
1738867340000|2025-02-06 18:42:20|||||||||5
1738867350000|2025-02-06 18:42:30|4555.5|4549.5|4555.3|4549.3|4555.5|4549.5|4555.3|4549.3|4
1738867360000|2025-02-06 18:42:40|4555.5|4549.5|4555.3|4549.3|4555.5|4549.5|4555.2|4549.2|7
1738867370000|2025-02-06 18:42:50|4555.2|4549.2|4555|4549|4555.3|4549.3|4555|4549|8
1738867380000|2025-02-06 18:43:00|||||||||3
1738867390000|2025-02-06 18:43:10|4556.5|4550.5|4556|4550|4556.5|4550.5|4555.8|4549.8|26
1738867400000|2025-02-06 18:43:20|4555.8|4549.8|4556.3|4550.3|4556.3|4550.3|4555.8|4549.8|4
1738867410000|2025-02-06 18:43:30|4556.5|4550.5|4556.8|4550.8|4556.8|4550.8|4556.5|4550.5|25
1738867420000|2025-02-06 18:43:40|4556.5|4550.5|4556.5|4550.5|4556.8|4550.8|4556.1|4550.1|16
1738867430000|2025-02-06 18:43:50|4556.3|4550.3|4556.1|4550.1|4556.5|4550.5|4556.1|4550.1|21
1738867440000|2025-02-06 18:44:00|4556|4550|4556.5|4550.5|4556.5|4550.5|4556|4550|10
1738867450000|2025-02-06 18:44:10|4555.8|4549.8|4555|4549|4555.8|4549.8|4554.8|4548.8|30
1738867460000|2025-02-06 18:44:20|4555.3|4549.3|4555.3|4549.3|4555.5|4549.5|4554.8|4548.8|6
1738867470000|2025-02-06 18:44:30|4554.8|4548.8|4559.3|4553.3|4559.8|4553.8|4554.8|4548.8|102
1738867480000|2025-02-06 18:44:40|4559.5|4553.5|4559.8|4553.8|4560.3|4554.3|4559.3|4553.3|86
1738867490000|2025-02-06 18:44:50|4559.3|4553.3|4559.8|4553.8|4559.8|4553.8|4559.3|4553.3|12
1738867500000|2025-02-06 18:45:00|4559|4553|4556.8|4550.8|4559|4553|4556.8|4550.8|18
1738867510000|2025-02-06 18:45:10|4556.7|4550.7|4557.3|4551.3|4557.8|4551.8|4556.7|4550.7|8
1738867520000|2025-02-06 18:45:20|4557.5|4551.5|4557.3|4551.3|4557.8|4551.8|4557.3|4551.3|4
1738867530000|2025-02-06 18:45:30|4557.5|4551.5|4557.7|4551.7|4557.8|4551.8|4557.3|4551.3|5
1738867540000|2025-02-06 18:45:40|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|4557.8|4551.8|0
1738867550000|2025-02-06 18:45:50|4558.1|4552.1|4558.5|4552.5|4558.5|4552.5|4557.8|4551.8|40
1738867560000|2025-02-06 18:46:00|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4
1738867570000|2025-02-06 18:46:10|4558.5|4552.5|4559.5|4553.5|4559.5|4553.5|4558.5|4552.5|30
1738867580000|2025-02-06 18:46:20|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|2
1738867590000|2025-02-06 18:46:30|4559.5|4553.5|4559.3|4553.3|4559.5|4553.5|4558.8|4552.8|6
1738867600000|2025-02-06 18:46:40|4559|4553|4559|4553|4559.3|4553.3|4558.8|4552.8|0
1738867610000|2025-02-06 18:46:50|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559|4553|9
1738867620000|2025-02-06 18:47:00|4559|4553|4559.3|4553.3|4559.5|4553.5|4559|4553|7
1738867630000|2025-02-06 18:47:10|4559.5|4553.5|4559.3|4553.3|4559.5|4553.5|4559.2|4553.2|5
1738867640000|2025-02-06 18:47:20|4559.5|4553.5|4559.8|4553.8|4559.8|4553.8|4559.5|4553.5|24
1738867650000|2025-02-06 18:47:30|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|17
1738867660000|2025-02-06 18:47:40|4560.7|4554.7|4559.3|4553.3|4560.7|4554.7|4559.3|4553.3|6
1738867670000|2025-02-06 18:47:50|4558.8|4552.8|4559.3|4553.3|4559.8|4553.8|4558.8|4552.8|43
1738867680000|2025-02-06 18:48:00|4560|4554|4560.3|4554.3|4560.3|4554.3|4560|4554|13
1738867690000|2025-02-06 18:48:10|4560.5|4554.5|4560.8|4554.8|4561.3|4555.3|4560.5|4554.5|5
1738867700000|2025-02-06 18:48:20|||||||||4
1738867720000|2025-02-06 18:48:40|||||||||8
1738867730000|2025-02-06 18:48:50|4561.8|4555.8|4562.3|4556.3|4562.3|4556.3|4561.8|4555.8|15
1738867740000|2025-02-06 18:49:00|4562.5|4556.5|4563|4557|4563.5|4557.5|4562.5|4556.5|13
1738867750000|2025-02-06 18:49:10|4563.3|4557.3|4563.5|4557.5|4563.5|4557.5|4563|4557|5
1738867760000|2025-02-06 18:49:20|||||||||3
1738867770000|2025-02-06 18:49:30|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|5
1738867780000|2025-02-06 18:49:40|4563.5|4557.5|4562.8|4556.8|4563.5|4557.5|4562.8|4556.8|1
1738867790000|2025-02-06 18:49:50|4563|4557|4562.8|4556.8|4563|4557|4562.8|4556.8|22
1738867800000|2025-02-06 18:50:00|4563|4557|4561|4555|4563|4557|4561|4555|389
1738867810000|2025-02-06 18:50:10|4561.2|4555.2|4561.7|4555.7|4561.7|4555.7|4561.2|4555.2|4
1738867820000|2025-02-06 18:50:20|4561.5|4555.5|4561.5|4555.5|4561.7|4555.7|4561.5|4555.5|3
1738867830000|2025-02-06 18:50:30|4561.7|4555.7|4561.8|4555.8|4561.8|4555.8|4561.7|4555.7|6
1738867840000|2025-02-06 18:50:40|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|5
1738867850000|2025-02-06 18:50:50|4561.8|4555.8|4561.7|4555.7|4561.8|4555.8|4561.7|4555.7|4
1738867860000|2025-02-06 18:51:00|4561.5|4555.5|4562.2|4556.2|4562.2|4556.2|4561.5|4555.5|69
1738867870000|2025-02-06 18:51:10|4562.5|4556.5|4562.7|4556.7|4562.7|4556.7|4562.5|4556.5|1
1738867880000|2025-02-06 18:51:20|4562.5|4556.5|4562.7|4556.7|4562.7|4556.7|4562.5|4556.5|4
1738867890000|2025-02-06 18:51:30|4562.5|4556.5|4562.7|4556.7|4562.7|4556.7|4562.5|4556.5|0
1738867900000|2025-02-06 18:51:40|4562.8|4556.8|4562.7|4556.7|4562.8|4556.8|4562.7|4556.7|8
1738867910000|2025-02-06 18:51:50|4562.8|4556.8|4563.2|4557.2|4563.2|4557.2|4561.8|4555.8|6
1738867920000|2025-02-06 18:52:00|4562.7|4556.7|4561.7|4555.7|4562.7|4556.7|4560.7|4554.7|33
1738867930000|2025-02-06 18:52:10|4561.5|4555.5|4561.3|4555.3|4561.7|4555.7|4561.3|4555.3|2
1738867940000|2025-02-06 18:52:20|4560|4554|4559|4553|4560.7|4554.7|4558.4|4552.4|2618
1738867950000|2025-02-06 18:52:30|4559.4|4553.4|4559.9|4553.9|4559.9|4553.9|4559.4|4553.4|7
1738867960000|2025-02-06 18:52:40|4560.2|4554.2|4560.7|4554.7|4560.9|4554.9|4559.9|4553.9|7
1738867970000|2025-02-06 18:52:50|4560.6|4554.6|4560.7|4554.7|4560.7|4554.7|4560.6|4554.6|6
1738867980000|2025-02-06 18:53:00|4560.9|4554.9|4560|4554|4560.9|4554.9|4560|4554|13
1738867990000|2025-02-06 18:53:10|4559.9|4553.9|4560|4554|4560.4|4554.4|4559.9|4553.9|3
1738868000000|2025-02-06 18:53:20|||||||||2
1738868010000|2025-02-06 18:53:30|4560.2|4554.2|4560.7|4554.7|4560.7|4554.7|4560.2|4554.2|7
1738868020000|2025-02-06 18:53:40|||||||||5
1738868030000|2025-02-06 18:53:50|4560.6|4554.6|4560.7|4554.7|4560.7|4554.7|4560.6|4554.6|4
1738868040000|2025-02-06 18:54:00|||||||||1
1738868050000|2025-02-06 18:54:10|||||||||2
1738868060000|2025-02-06 18:54:20|4560.4|4554.4|4560.7|4554.7|4560.7|4554.7|4560.2|4554.2|2
1738868070000|2025-02-06 18:54:30|4560.6|4554.6|4560.7|4554.7|4560.7|4554.7|4560.6|4554.6|25
1738868080000|2025-02-06 18:54:40|4560.9|4554.9|4560.7|4554.7|4560.9|4554.9|4560.7|4554.7|6
1738868090000|2025-02-06 18:54:50|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|4561.4|4555.4|29
1738868100000|2025-02-06 18:55:00|4561.2|4555.2|4561.4|4555.4|4561.4|4555.4|4561.2|4555.2|7
1738868110000|2025-02-06 18:55:10|4561|4555|4561|4555|4561.4|4555.4|4560.9|4554.9|10
1738868120000|2025-02-06 18:55:20|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|13
1738868130000|2025-02-06 18:55:30|4559|4553|4559.4|4553.4|4559.4|4553.4|4559|4553|7
1738868140000|2025-02-06 18:55:40|4559.2|4553.2|4560.2|4554.2|4560.2|4554.2|4559.2|4553.2|7
1738868150000|2025-02-06 18:55:50|4560.4|4554.4|4560.7|4554.7|4560.7|4554.7|4560.4|4554.4|4
1738868160000|2025-02-06 18:56:00|4560.4|4554.4|4562.4|4556.4|4562.9|4556.9|4560.4|4554.4|32
1738868170000|2025-02-06 18:56:10|4562|4556|4560.7|4554.7|4562|4556|4560.7|4554.7|3
1738868180000|2025-02-06 18:56:20|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|1
1738868190000|2025-02-06 18:56:30|4560.7|4554.7|4560.7|4554.7|4560.9|4554.9|4560.7|4554.7|117
1738868200000|2025-02-06 18:56:40|||||||||1
1738868210000|2025-02-06 18:56:50|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|3
1738868220000|2025-02-06 18:57:00|4559.9|4553.9|4560.4|4554.4|4560.4|4554.4|4559.9|4553.9|13
1738868230000|2025-02-06 18:57:10|||||||||16
1738868240000|2025-02-06 18:57:20|4560|4554|4560.4|4554.4|4560.4|4554.4|4560|4554|25
1738868250000|2025-02-06 18:57:30|||||||||7
1738868260000|2025-02-06 18:57:40|4560|4554|4560|4554|4560.4|4554.4|4559.9|4553.9|15
1738868270000|2025-02-06 18:57:50|4560.4|4554.4|4560|4554|4560.4|4554.4|4560|4554|7
1738868280000|2025-02-06 18:58:00|4559.7|4553.7|4566.3|4560.3|4566.7|4560.7|4559.7|4553.7|621
1738868290000|2025-02-06 18:58:10|4566.2|4560.2|4567.8|4561.8|4567.8|4561.8|4566.2|4560.2|22
1738868300000|2025-02-06 18:58:20|4567.7|4561.7|4570.3|4564.3|4570.5|4564.5|4567.7|4561.7|54
1738868310000|2025-02-06 18:58:30|4569.6|4563.6|4570.3|4564.3|4570.3|4564.3|4569.6|4563.6|22
1738868320000|2025-02-06 18:58:40|4569.8|4563.8|4564.8|4558.8|4569.8|4563.8|4563.8|4557.8|69
1738868330000|2025-02-06 18:58:50|4564.3|4558.3|4563.8|4557.8|4565.3|4559.3|4563.8|4557.8|41
1738868340000|2025-02-06 18:59:00|4564.3|4558.3|4563.8|4557.8|4564.3|4558.3|4562.8|4556.8|31
1738868350000|2025-02-06 18:59:10|4562.8|4556.8|4563.5|4557.5|4563.5|4557.5|4562.8|4556.8|13
1738868360000|2025-02-06 18:59:20|4563.3|4557.3|4563.3|4557.3|4563.5|4557.5|4562.8|4556.8|27
1738868370000|2025-02-06 18:59:30|4562.8|4556.8|4563|4557|4563.3|4557.3|4562.8|4556.8|9
1738868380000|2025-02-06 18:59:40|4563.3|4557.3|4562.3|4556.3|4563.3|4557.3|4562.3|4556.3|6
1738868390000|2025-02-06 18:59:50|4562|4556|4560.5|4554.5|4562.3|4556.3|4560.5|4554.5|7
1738868400000|2025-02-06 19:00:00|4560.8|4554.8|4561.8|4555.8|4562.3|4556.3|4560.8|4554.8|14
1738868410000|2025-02-06 19:00:10|4561.3|4555.3|4560.8|4554.8|4561.3|4555.3|4560.3|4554.3|4
1738868420000|2025-02-06 19:00:20|||||||||2
1738868430000|2025-02-06 19:00:30|4561.5|4555.5|4562|4556|4562|4556|4561.5|4555.5|15
1738868440000|2025-02-06 19:00:40|4561.8|4555.8|4564|4558|4564|4558|4561.8|4555.8|24
1738868450000|2025-02-06 19:00:50|4563.6|4557.6|4564.6|4558.6|4565|4559|4563.6|4557.6|24
1738868460000|2025-02-06 19:01:00|4565|4559|4565.6|4559.6|4566.6|4560.6|4565|4559|20
1738868470000|2025-02-06 19:01:10|4565.8|4559.8|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|4
1738868480000|2025-02-06 19:01:20|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|2
1738868490000|2025-02-06 19:01:30|4565.1|4559.1|4565.1|4559.1|4565.5|4559.5|4564.6|4558.6|8
1738868500000|2025-02-06 19:01:40|4565.5|4559.5|4565.8|4559.8|4565.8|4559.8|4565.5|4559.5|2
1738868510000|2025-02-06 19:01:50|4565.6|4559.6|4566.5|4560.5|4566.5|4560.5|4565.6|4559.6|2
1738868520000|2025-02-06 19:02:00|4566|4560|4565|4559|4566.5|4560.5|4565|4559|15
1738868530000|2025-02-06 19:02:10|4565.1|4559.1|4564.6|4558.6|4565.5|4559.5|4564.6|4558.6|14
1738868540000|2025-02-06 19:02:20|4564.5|4558.5|4564.6|4558.6|4564.6|4558.6|4564.5|4558.5|7
1738868550000|2025-02-06 19:02:30|4565.3|4559.3|4564.7|4558.7|4565.3|4559.3|4564.6|4558.6|2
1738868560000|2025-02-06 19:02:40|4565|4559|4564.7|4558.7|4565.3|4559.3|4564.7|4558.7|13
1738868570000|2025-02-06 19:02:50|4565|4559|4566|4560|4566|4560|4565|4559|6
1738868580000|2025-02-06 19:03:00|4565.8|4559.8|4566|4560|4566|4560|4565|4559|24
1738868590000|2025-02-06 19:03:10|4565.8|4559.8|4565.5|4559.5|4565.8|4559.8|4565.5|4559.5|11
1738868600000|2025-02-06 19:03:20|4565.8|4559.8|4565.5|4559.5|4565.8|4559.8|4565.5|4559.5|10
1738868610000|2025-02-06 19:03:30|4565.3|4559.3|4565.5|4559.5|4565.5|4559.5|4565|4559|7
1738868620000|2025-02-06 19:03:40|4565.2|4559.2|4564.8|4558.8|4565.5|4559.5|4564.8|4558.8|1
1738868630000|2025-02-06 19:03:50|4565.5|4559.5|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|10
1738868640000|2025-02-06 19:04:00|4564.5|4558.5|4562.7|4556.7|4565|4559|4562.7|4556.7|31
1738868650000|2025-02-06 19:04:10|4563|4557|4562.5|4556.5|4563.2|4557.2|4562.5|4556.5|29
1738868660000|2025-02-06 19:04:20|4562.8|4556.8|4563|4557|4563|4557|4562.5|4556.5|11
1738868670000|2025-02-06 19:04:30|4562.5|4556.5|4563.5|4557.5|4563.5|4557.5|4562.5|4556.5|6
1738868680000|2025-02-06 19:04:40|4563.3|4557.3|4563|4557|4563.3|4557.3|4563|4557|7
1738868690000|2025-02-06 19:04:50|4562.7|4556.7|4563.7|4557.7|4564|4558|4562.7|4556.7|15
1738868700000|2025-02-06 19:05:00|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4562.5|4556.5|127
1738868710000|2025-02-06 19:05:10|4563.3|4557.3|4563.5|4557.5|4563.5|4557.5|4563|4557|5
1738868720000|2025-02-06 19:05:20|4563.8|4557.8|4564.5|4558.5|4564.5|4558.5|4563.8|4557.8|14
1738868730000|2025-02-06 19:05:30|4564.3|4558.3|4564.7|4558.7|4565.5|4559.5|4564|4558|27
1738868740000|2025-02-06 19:05:40|4565.2|4559.2|4566|4560|4566|4560|4564.7|4558.7|19
1738868750000|2025-02-06 19:05:50|4565.8|4559.8|4563.7|4557.7|4565.8|4559.8|4563.7|4557.7|16
1738868760000|2025-02-06 19:06:00|4563.5|4557.5|4563.3|4557.3|4564.5|4558.5|4563.3|4557.3|53
1738868770000|2025-02-06 19:06:10|4563.5|4557.5|4563.7|4557.7|4563.7|4557.7|4562.7|4556.7|13
1738868780000|2025-02-06 19:06:20|4564.5|4558.5|4565|4559|4565.5|4559.5|4564.5|4558.5|21
1738868790000|2025-02-06 19:06:30|4564.7|4558.7|4565|4559|4565|4559|4564.5|4558.5|7
1738868800000|2025-02-06 19:06:40|4565.2|4559.2|4564.5|4558.5|4565.2|4559.2|4564|4558|506
1738868810000|2025-02-06 19:06:50|4564.7|4558.7|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|16
1738868820000|2025-02-06 19:07:00|4564|4558|4563.5|4557.5|4564|4558|4563|4557|16
1738868830000|2025-02-06 19:07:10|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|11
1738868840000|2025-02-06 19:07:20|4563.7|4557.7|4564|4558|4564.2|4558.2|4563.7|4557.7|8
1738868850000|2025-02-06 19:07:30|4564.2|4558.2|4564.5|4558.5|4564.5|4558.5|4564.2|4558.2|29
1738868860000|2025-02-06 19:07:40|4564.2|4558.2|4563|4557|4564.2|4558.2|4563|4557|13
1738868870000|2025-02-06 19:07:50|4563.2|4557.2|4563.7|4557.7|4564|4558|4563.2|4557.2|24
1738868880000|2025-02-06 19:08:00|4563.5|4557.5|4563.7|4557.7|4563.7|4557.7|4563.5|4557.5|3
1738868890000|2025-02-06 19:08:10|4563.5|4557.5|4562.5|4556.5|4563.7|4557.7|4562.5|4556.5|13
1738868900000|2025-02-06 19:08:20|4562.7|4556.7|4561|4555|4563.2|4557.2|4561|4555|13
1738868910000|2025-02-06 19:08:30|4560.7|4554.7|4561.5|4555.5|4561.5|4555.5|4560.5|4554.5|17
1738868920000|2025-02-06 19:08:40|4561.7|4555.7|4562.2|4556.2|4562.2|4556.2|4561.7|4555.7|7
1738868930000|2025-02-06 19:08:50|4562|4556|4563.5|4557.5|4563.5|4557.5|4562|4556|23
1738868940000|2025-02-06 19:09:00|4563.2|4557.2|4561.7|4555.7|4563.2|4557.2|4561.7|4555.7|20
1738868950000|2025-02-06 19:09:10|4562|4556|4562.5|4556.5|4562.5|4556.5|4561.5|4555.5|14
1738868960000|2025-02-06 19:09:20|4562.2|4556.2|4562.5|4556.5|4562.5|4556.5|4562.2|4556.2|8
1738868970000|2025-02-06 19:09:30|4562.8|4556.8|4561.7|4555.7|4562.8|4556.8|4561.7|4555.7|39
1738868980000|2025-02-06 19:09:40|4561.5|4555.5|4562.5|4556.5|4562.5|4556.5|4561|4555|53
1738868990000|2025-02-06 19:09:50|4562.8|4556.8|4567.2|4561.2|4567.2|4561.2|4562.5|4556.5|96
1738869000000|2025-02-06 19:10:00|4567.7|4561.7|4567.2|4561.2|4568.2|4562.2|4567.2|4561.2|25
1738869010000|2025-02-06 19:10:10|4570.5|4564.5|4571|4565|4571.8|4565.8|4570.2|4564.2|76
1738869020000|2025-02-06 19:10:20|4571.8|4565.8|4571.8|4565.8|4572.5|4566.5|4571|4565|26
1738869030000|2025-02-06 19:10:30|4571.5|4565.5|4571.2|4565.2|4571.5|4565.5|4571.2|4565.2|8
1738869040000|2025-02-06 19:10:40|4570.5|4564.5|4571.2|4565.2|4571.2|4565.2|4570.5|4564.5|5
1738869050000|2025-02-06 19:10:50|4571.5|4565.5|4573.2|4567.2|4573.2|4567.2|4571.5|4565.5|40
1738869060000|2025-02-06 19:11:00|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|37
1738869070000|2025-02-06 19:11:10|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|78
1738869080000|2025-02-06 19:11:20|4575|4569|4574.2|4568.2|4575|4569|4574.2|4568.2|49
1738869090000|2025-02-06 19:11:30|4574.5|4568.5|4571.8|4565.8|4574.5|4568.5|4571.8|4565.8|33
1738869100000|2025-02-06 19:11:40|4571.5|4565.5|4573|4567|4573|4567|4571|4565|36
1738869110000|2025-02-06 19:11:50|4573.2|4567.2|4573.7|4567.7|4574|4568|4573.2|4567.2|22
1738869120000|2025-02-06 19:12:00|4573.5|4567.5|4573.2|4567.2|4573.7|4567.7|4573.2|4567.2|17
1738869130000|2025-02-06 19:12:10|4573.5|4567.5|4574.5|4568.5|4575|4569|4573.5|4567.5|41
1738869140000|2025-02-06 19:12:20|4574.2|4568.2|4574.5|4568.5|4574.7|4568.7|4574.2|4568.2|97
1738869150000|2025-02-06 19:12:30|4574.7|4568.7|4572.7|4566.7|4574.7|4568.7|4572.7|4566.7|48
1738869160000|2025-02-06 19:12:40|4572|4566|4571.5|4565.5|4572|4566|4571.2|4565.2|11
1738869170000|2025-02-06 19:12:50|4571.2|4565.2|4573.5|4567.5|4574.5|4568.5|4571.2|4565.2|68
1738869180000|2025-02-06 19:13:00|4573.8|4567.8|4572.2|4566.2|4573.8|4567.8|4570.5|4564.5|58
1738869190000|2025-02-06 19:13:10|4572.5|4566.5|4574|4568|4574|4568|4572|4566|72
1738869200000|2025-02-06 19:13:20|4573.8|4567.8|4573.2|4567.2|4574|4568|4572.2|4566.2|37
1738869210000|2025-02-06 19:13:30|4573.8|4567.8|4574.8|4568.8|4574.8|4568.8|4573.8|4567.8|199
1738869220000|2025-02-06 19:13:40|4573.8|4567.8|4574.5|4568.5|4574.8|4568.8|4573.7|4567.7|33
1738869230000|2025-02-06 19:13:50|4574.7|4568.7|4574.8|4568.8|4574.8|4568.8|4573.8|4567.8|32
1738869240000|2025-02-06 19:14:00|4573.8|4567.8|4576.5|4570.5|4576.8|4570.8|4573.8|4567.8|182
1738869250000|2025-02-06 19:14:10|4576.8|4570.8|4577.2|4571.2|4577.2|4571.2|4576.5|4570.5|150
1738869260000|2025-02-06 19:14:20|4577.5|4571.5|4579.2|4573.2|4579.2|4573.2|4577.2|4571.2|140
1738869270000|2025-02-06 19:14:30|4580.2|4574.2|4581.2|4575.2|4581.2|4575.2|4580.2|4574.2|268
1738869280000|2025-02-06 19:14:40|4582.2|4576.2|4583.2|4577.2|4583.2|4577.2|4582.2|4576.2|229
1738869290000|2025-02-06 19:14:50|4582.8|4576.8|4582.5|4576.5|4584.3|4578.3|4582.5|4576.5|275
1738869300000|2025-02-06 19:15:00|4581.8|4575.8|4580.2|4574.2|4581.8|4575.8|4579.2|4573.2|98
1738869310000|2025-02-06 19:15:10|4580.7|4574.7|4579.8|4573.8|4581.2|4575.2|4579.8|4573.8|11
1738869320000|2025-02-06 19:15:20|4579.5|4573.5|4577.2|4571.2|4579.5|4573.5|4577.2|4571.2|18
1738869330000|2025-02-06 19:15:30|4577.5|4571.5|4576.5|4570.5|4577.5|4571.5|4576.5|4570.5|7
1738869340000|2025-02-06 19:15:40|4576|4570|4575.5|4569.5|4576|4570|4575.5|4569.5|20
1738869350000|2025-02-06 19:15:50|4575.2|4569.2|4576.5|4570.5|4576.8|4570.8|4575.2|4569.2|64
1738869360000|2025-02-06 19:16:00|4576.8|4570.8|4576.5|4570.5|4576.8|4570.8|4576.3|4570.3|70
1738869370000|2025-02-06 19:16:10|4576.9|4570.9|4578|4572|4578|4572|4576.9|4570.9|3
1738869380000|2025-02-06 19:16:20|4577.9|4571.9|4579.5|4573.5|4579.5|4573.5|4577.5|4571.5|35
1738869390000|2025-02-06 19:16:30|4580|4574|4580.2|4574.2|4580.5|4574.5|4579.7|4573.7|11
1738869400000|2025-02-06 19:16:40|4580.5|4574.5|4580|4574|4580.5|4574.5|4580|4574|7
1738869410000|2025-02-06 19:16:50|4579.7|4573.7|4579.7|4573.7|4580|4574|4579.7|4573.7|0
1738869420000|2025-02-06 19:17:00|4580|4574|4580.5|4574.5|4580.5|4574.5|4580|4574|1
1738869430000|2025-02-06 19:17:10|4580.9|4574.9|4581.4|4575.4|4581.9|4575.9|4580.9|4574.9|15
1738869440000|2025-02-06 19:17:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|15
1738869450000|2025-02-06 19:17:30|4581.9|4575.9|4581.5|4575.5|4581.9|4575.9|4581.5|4575.5|27
1738869460000|2025-02-06 19:17:40|4583.5|4577.5|4581.5|4575.5|4583.5|4577.5|4581.5|4575.5|75
1738869470000|2025-02-06 19:17:50|4581.2|4575.2|4581.5|4575.5|4581.5|4575.5|4581.2|4575.2|12
1738869480000|2025-02-06 19:18:00|4581.8|4575.8|4581.5|4575.5|4582.5|4576.5|4581.5|4575.5|4
1738869490000|2025-02-06 19:18:10|4581.9|4575.9|4582.5|4576.5|4582.5|4576.5|4581.9|4575.9|12
1738869500000|2025-02-06 19:18:20|4582.9|4576.9|4582|4576|4582.9|4576.9|4581.5|4575.5|15
1738869510000|2025-02-06 19:18:30|4581.9|4575.9|4581.9|4575.9|4582|4576|4581.5|4575.5|0
1738869520000|2025-02-06 19:18:40|4581.5|4575.5|4581.5|4575.5|4581.9|4575.9|4581.5|4575.5|1
1738869530000|2025-02-06 19:18:50|4581.9|4575.9|4583|4577|4583.5|4577.5|4581.9|4575.9|60
1738869540000|2025-02-06 19:19:00|4584|4578|4583|4577|4584|4578|4582.7|4576.7|6
1738869550000|2025-02-06 19:19:10|4582.7|4576.7|4582|4576|4582.7|4576.7|4582|4576|1
1738869560000|2025-02-06 19:19:20|4582.2|4576.2|4583|4577|4583|4577|4582|4576|9
1738869570000|2025-02-06 19:19:30|4582.5|4576.5|4581.7|4575.7|4582.7|4576.7|4581|4575|5
1738869580000|2025-02-06 19:19:40|4582|4576|4582|4576|4582.5|4576.5|4581.7|4575.7|3
1738869590000|2025-02-06 19:19:50|4582.2|4576.2|4582|4576|4583|4577|4582|4576|8
1738890000000|2025-02-07 01:00:00|4582.5|4576.5|4583.5|4577.5|4583.7|4577.7|4578.4|4572.4|78
1738890010000|2025-02-07 01:00:10|4583.4|4577.4|4586.7|4580.7|4587.7|4581.7|4583.4|4577.4|16
1738890020000|2025-02-07 01:00:20|4586.6|4580.6|4586.7|4580.7|4587.2|4581.2|4585.5|4579.5|5
1738890030000|2025-02-07 01:00:30|4586.4|4580.4|4583.4|4577.4|4586.7|4580.7|4582.7|4576.7|12
1738890040000|2025-02-07 01:00:40|4583.7|4577.7|4583.4|4577.4|4583.7|4577.7|4580.9|4574.9|14
1738890050000|2025-02-07 01:00:50|4582.9|4576.9|4581.7|4575.7|4582.9|4576.9|4581.2|4575.2|5
1738890060000|2025-02-07 01:01:00|4581.6|4575.6|4581.7|4575.7|4581.7|4575.7|4580.7|4574.7|14
1738890070000|2025-02-07 01:01:10|4581.4|4575.4|4581.7|4575.7|4582.7|4576.7|4581.4|4575.4|6
1738890080000|2025-02-07 01:01:20|4581.6|4575.6|4582.7|4576.7|4582.7|4576.7|4580.7|4574.7|11
1738890090000|2025-02-07 01:01:30|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|2
1738890100000|2025-02-07 01:01:40|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4582.4|4576.4|4
1738890110000|2025-02-07 01:01:50|4581.7|4575.7|4578.4|4572.4|4581.7|4575.7|4578.4|4572.4|18
1738890120000|2025-02-07 01:02:00|4578.7|4572.7|4579.9|4573.9|4580.4|4574.4|4578.4|4572.4|41
1738890130000|2025-02-07 01:02:10|4579.7|4573.7|4578.9|4572.9|4580.7|4574.7|4578.9|4572.9|26
1738890140000|2025-02-07 01:02:20|4579.9|4573.9|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|13
1738890150000|2025-02-07 01:02:30|4579.6|4573.6|4579.4|4573.4|4579.7|4573.7|4579.2|4573.2|10
1738890160000|2025-02-07 01:02:40|4579.9|4573.9|4577.7|4571.7|4579.9|4573.9|4577.7|4571.7|8
1738890170000|2025-02-07 01:02:50|4577.4|4571.4|4575.2|4569.2|4577.4|4571.4|4574.7|4568.7|6
1738890180000|2025-02-07 01:03:00|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|1
1738890190000|2025-02-07 01:03:10|4576.4|4570.4|4575.7|4569.7|4577.4|4571.4|4575.7|4569.7|17
1738890200000|2025-02-07 01:03:20|4575.4|4569.4|4575.9|4569.9|4575.9|4569.9|4575.4|4569.4|4
1738890210000|2025-02-07 01:03:30|4576.4|4570.4|4577.1|4571.1|4578.4|4572.4|4576.4|4570.4|12
1738890220000|2025-02-07 01:03:40|4576.4|4570.4|4577.9|4571.9|4577.9|4571.9|4575|4569|9
1738890230000|2025-02-07 01:03:50|4577.7|4571.7|4575.9|4569.9|4577.7|4571.7|4575.9|4569.9|4
1738890240000|2025-02-07 01:04:00|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738890250000|2025-02-07 01:04:10|4576|4570|4576.9|4570.9|4577.7|4571.7|4576|4570|8
1738890260000|2025-02-07 01:04:20|4576.7|4570.7|4576.6|4570.6|4576.7|4570.7|4576.2|4570.2|0
1738890270000|2025-02-07 01:04:30|4576.2|4570.2|4576.9|4570.9|4577.2|4571.2|4575.7|4569.7|3
1738890280000|2025-02-07 01:04:40|||||||||1
1738890300000|2025-02-07 01:05:00|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.4|4571.4|0
1738890310000|2025-02-07 01:05:10|||||||||1
1738890320000|2025-02-07 01:05:20|4577.9|4571.9|4576.4|4570.4|4577.9|4571.9|4576.4|4570.4|14
1738890330000|2025-02-07 01:05:30|4576|4570|4575.1|4569.1|4576|4570|4575.1|4569.1|7
1738890340000|2025-02-07 01:05:40|4574.6|4568.6|4575.9|4569.9|4575.9|4569.9|4573.9|4567.9|12
1738890350000|2025-02-07 01:05:50|4575.2|4569.2|4575.1|4569.1|4575.9|4569.9|4575.1|4569.1|3
1738890360000|2025-02-07 01:06:00|4574.7|4568.7|4576.7|4570.7|4576.9|4570.9|4574.7|4568.7|23
1738890370000|2025-02-07 01:06:10|4575.7|4569.7|4574.4|4568.4|4575.7|4569.7|4574.2|4568.2|3
1738890380000|2025-02-07 01:06:20|4574.1|4568.1|4573.7|4567.7|4574.1|4568.1|4573.2|4567.2|0
1738890390000|2025-02-07 01:06:30|4573.6|4567.6|4573.2|4567.2|4573.7|4567.7|4572.9|4566.9|1
1738890400000|2025-02-07 01:06:40|4573.1|4567.1|4571.9|4565.9|4573.2|4567.2|4571.9|4565.9|1
1738890410000|2025-02-07 01:06:50|4572.6|4566.6|4572.6|4566.6|4572.7|4566.7|4572.4|4566.4|0
1738890420000|2025-02-07 01:07:00|4572.7|4566.7|4571.9|4565.9|4572.7|4566.7|4571.9|4565.9|0
1738890430000|2025-02-07 01:07:10|4571.7|4565.7|4572.7|4566.7|4572.7|4566.7|4571.7|4565.7|0
1738890450000|2025-02-07 01:07:30|4572.6|4566.6|4572.7|4566.7|4572.7|4566.7|4572.2|4566.2|0
1738890460000|2025-02-07 01:07:40|4572.4|4566.4|4571.9|4565.9|4572.4|4566.4|4571.9|4565.9|2
1738890470000|2025-02-07 01:07:50|4571.7|4565.7|4571.7|4565.7|4572.1|4566.1|4571.7|4565.7|2
1738890480000|2025-02-07 01:08:00|4572.1|4566.1|4570.7|4564.7|4572.7|4566.7|4570.7|4564.7|34
1738890490000|2025-02-07 01:08:10|4570.4|4564.4|4570.2|4564.2|4570.4|4564.4|4569.9|4563.9|2
1738890500000|2025-02-07 01:08:20|4569.9|4563.9|4569.7|4563.7|4569.9|4563.9|4569.7|4563.7|0
1738890510000|2025-02-07 01:08:30|4565.4|4559.4|4564.9|4558.9|4566.7|4560.7|4564.1|4558.1|63
1738890520000|2025-02-07 01:08:40|4565.2|4559.2|4565.9|4559.9|4566.7|4560.7|4565.2|4559.2|8
1738890540000|2025-02-07 01:09:00|4562.9|4556.9|4561.9|4555.9|4563.9|4557.9|4561.4|4555.4|37
1738890550000|2025-02-07 01:09:10|4562.9|4556.9|4560.9|4554.9|4563.6|4557.6|4560.9|4554.9|15
1738890560000|2025-02-07 01:09:20|4561.6|4555.6|4562.7|4556.7|4562.9|4556.9|4561.6|4555.6|11
1738890570000|2025-02-07 01:09:30|4561.7|4555.7|4561.9|4555.9|4562.6|4556.6|4561.2|4555.2|49
1738890580000|2025-02-07 01:09:40|4561.7|4555.7|4562.6|4556.6|4562.6|4556.6|4561.7|4555.7|5
1738890590000|2025-02-07 01:09:50|4562.7|4556.7|4564.9|4558.9|4565.6|4559.6|4562.7|4556.7|5
1738890600000|2025-02-07 01:10:00|4564.6|4558.6|4564.7|4558.7|4565.6|4559.6|4564.6|4558.6|9
1738890610000|2025-02-07 01:10:10|4564.4|4558.4|4564.7|4558.7|4564.7|4558.7|4564.4|4558.4|1
1738890620000|2025-02-07 01:10:20|4563.9|4557.9|4564.9|4558.9|4565.2|4559.2|4563.9|4557.9|5
1738890630000|2025-02-07 01:10:30|4564.7|4558.7|4563.9|4557.9|4564.7|4558.7|4563.9|4557.9|0
1738890640000|2025-02-07 01:10:40|4564.2|4558.2|4564.6|4558.6|4564.6|4558.6|4564.2|4558.2|0
1738890650000|2025-02-07 01:10:50|4564.7|4558.7|4564.7|4558.7|4565.1|4559.1|4564.7|4558.7|1
1738890660000|2025-02-07 01:11:00|4565.1|4559.1|4565.1|4559.1|4565.1|4559.1|4564.7|4558.7|0
1738890670000|2025-02-07 01:11:10|4565.2|4559.2|4565.1|4559.1|4565.6|4559.6|4565.1|4559.1|5
1738890680000|2025-02-07 01:11:20|4565.6|4559.6|4565.4|4559.4|4565.7|4559.7|4565.2|4559.2|4
1738890690000|2025-02-07 01:11:30|4565.7|4559.7|4566.9|4560.9|4567.7|4561.7|4565.7|4559.7|14
1738890700000|2025-02-07 01:11:40|4566.2|4560.2|4565.2|4559.2|4566.2|4560.2|4565.2|4559.2|6
1738890710000|2025-02-07 01:11:50|4565.4|4559.4|4565.2|4559.2|4565.4|4559.4|4565.2|4559.2|0
1738890720000|2025-02-07 01:12:00|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.2|4559.2|1
1738890730000|2025-02-07 01:12:10|4565.4|4559.4|4565.4|4559.4|4565.6|4559.6|4565.4|4559.4|2
1738890740000|2025-02-07 01:12:20|4565.1|4559.1|4565.2|4559.2|4565.2|4559.2|4565.1|4559.1|1
1738890750000|2025-02-07 01:12:30|4565.1|4559.1|4565.6|4559.6|4565.6|4559.6|4565.1|4559.1|2
1738890760000|2025-02-07 01:12:40|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1738890770000|2025-02-07 01:12:50|4565.6|4559.6|4561.2|4555.2|4565.6|4559.6|4560.7|4554.7|19
1738890780000|2025-02-07 01:13:00|4560.9|4554.9|4563.9|4557.9|4564.2|4558.2|4560.9|4554.9|8
1738890800000|2025-02-07 01:13:20|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1738890820000|2025-02-07 01:13:40|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|4561.9|4555.9|8
1738890830000|2025-02-07 01:13:50|4562.2|4556.2|4561.9|4555.9|4562.2|4556.2|4561.9|4555.9|0
1738890840000|2025-02-07 01:14:00|4561.7|4555.7|4561.6|4555.6|4561.7|4555.7|4561.2|4555.2|3
1738890850000|2025-02-07 01:14:10|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4
1738890860000|2025-02-07 01:14:20|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|4562.7|4556.7|0
1738890880000|2025-02-07 01:14:40|||||||||1
1738890890000|2025-02-07 01:14:50|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|2
1738890900000|2025-02-07 01:15:00|4564.6|4558.6|4564.7|4558.7|4565.7|4559.7|4564.6|4558.6|5
1738890910000|2025-02-07 01:15:10|4563.9|4557.9|4563.7|4557.7|4563.9|4557.9|4562.9|4556.9|74
1738890920000|2025-02-07 01:15:20|||||||||1
1738890940000|2025-02-07 01:15:40|4565.6|4559.6|4566.7|4560.7|4566.7|4560.7|4565.6|4559.6|29
1738890950000|2025-02-07 01:15:50|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4566.7|4560.7|0
1738890960000|2025-02-07 01:16:00|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|4566.7|4560.7|1
1738890970000|2025-02-07 01:16:10|4565.7|4559.7|4564.7|4558.7|4566.1|4560.1|4564.7|4558.7|7
1738890980000|2025-02-07 01:16:20|4565.6|4559.6|4563.7|4557.7|4565.6|4559.6|4563.7|4557.7|3
1738890990000|2025-02-07 01:16:30|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.2|4557.2|2
1738891010000|2025-02-07 01:16:50|4563.2|4557.2|4563.6|4557.6|4563.6|4557.6|4563.2|4557.2|0
1738891020000|2025-02-07 01:17:00|4563.2|4557.2|4563.6|4557.6|4563.6|4557.6|4563.2|4557.2|0
1738891030000|2025-02-07 01:17:10|4563.2|4557.2|4563.6|4557.6|4563.6|4557.6|4563.2|4557.2|0
1738891040000|2025-02-07 01:17:20|4563.2|4557.2|4563.6|4557.6|4564.1|4558.1|4563.2|4557.2|2
1738891050000|2025-02-07 01:17:30|4563.7|4557.7|4563.1|4557.1|4563.7|4557.7|4563.1|4557.1|1
1738891060000|2025-02-07 01:17:40|4562.7|4556.7|4562.6|4556.6|4562.7|4556.7|4562.4|4556.4|1
1738891070000|2025-02-07 01:17:50|4562.4|4556.4|4561.7|4555.7|4562.4|4556.4|4561.6|4555.6|0
1738891090000|2025-02-07 01:18:10|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1738891100000|2025-02-07 01:18:20|4562.6|4556.6|4562.7|4556.7|4562.7|4556.7|4562.6|4556.6|13
1738891110000|2025-02-07 01:18:30|4562.6|4556.6|4562.2|4556.2|4562.6|4556.6|4562.2|4556.2|1
1738891120000|2025-02-07 01:18:40|4561.7|4555.7|4562.6|4556.6|4562.6|4556.6|4561.7|4555.7|1
1738891140000|2025-02-07 01:19:00|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1738891160000|2025-02-07 01:19:20|4562.1|4556.1|4563.7|4557.7|4563.7|4557.7|4562.1|4556.1|2
1738891170000|2025-02-07 01:19:30|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1738891180000|2025-02-07 01:19:40|4563.7|4557.7|4563.6|4557.6|4563.7|4557.7|4563.6|4557.6|1
1738891190000|2025-02-07 01:19:50|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|0
1738891200000|2025-02-07 01:20:00|4564.2|4558.2|4563.6|4557.6|4564.7|4558.7|4563.6|4557.6|2
1738891210000|2025-02-07 01:20:10|4563.2|4557.2|4563.6|4557.6|4563.6|4557.6|4563.2|4557.2|0
1738891220000|2025-02-07 01:20:20|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|4563.2|4557.2|0
1738891230000|2025-02-07 01:20:30|4562.9|4556.9|4563.6|4557.6|4563.6|4557.6|4562.9|4556.9|0
1738891240000|2025-02-07 01:20:40|4563.7|4557.7|4564.6|4558.6|4564.6|4558.6|4563.7|4557.7|1
1738891250000|2025-02-07 01:20:50|4564.1|4558.1|4563.7|4557.7|4564.1|4558.1|4563.7|4557.7|0
1738891280000|2025-02-07 01:21:20|4564.6|4558.6|4564.7|4558.7|4565.1|4559.1|4564.6|4558.6|3
1738891290000|2025-02-07 01:21:30|4564.9|4558.9|4566.2|4560.2|4566.6|4560.6|4564.9|4558.9|0
1738891300000|2025-02-07 01:21:40|4566.4|4560.4|4566.7|4560.7|4566.7|4560.7|4565.7|4559.7|1
1738891310000|2025-02-07 01:21:50|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|4567.7|4561.7|1
1738891330000|2025-02-07 01:22:10|4566.6|4560.6|4566.6|4560.6|4566.7|4560.7|4566.6|4560.6|5
1738891340000|2025-02-07 01:22:20|4565.7|4559.7|4566.6|4560.6|4566.6|4560.6|4565.6|4559.6|1
1738891350000|2025-02-07 01:22:30|4565.9|4559.9|4566.7|4560.7|4566.7|4560.7|4565.9|4559.9|0
1738891360000|2025-02-07 01:22:40|4566.6|4560.6|4565.7|4559.7|4566.6|4560.6|4565.7|4559.7|0
1738891370000|2025-02-07 01:22:50|4564.9|4558.9|4563.9|4557.9|4564.9|4558.9|4563.7|4557.7|1
1738891380000|2025-02-07 01:23:00|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|0
1738891390000|2025-02-07 01:23:10|4564.9|4558.9|4565.6|4559.6|4565.6|4559.6|4564.9|4558.9|0
1738891400000|2025-02-07 01:23:20|4565.4|4559.4|4565.7|4559.7|4565.7|4559.7|4564.9|4558.9|1
1738891420000|2025-02-07 01:23:40|4565.9|4559.9|4565.9|4559.9|4566.2|4560.2|4565.9|4559.9|2
1738891430000|2025-02-07 01:23:50|4565.6|4559.6|4565.7|4559.7|4565.7|4559.7|4565.6|4559.6|1
1738891440000|2025-02-07 01:24:00|4565.9|4559.9|4565.9|4559.9|4566.4|4560.4|4565.9|4559.9|1
1738891450000|2025-02-07 01:24:10|4565.7|4559.7|4564.9|4558.9|4565.7|4559.7|4564.9|4558.9|0
1738891460000|2025-02-07 01:24:20|4565.2|4559.2|4564.7|4558.7|4565.6|4559.6|4564.7|4558.7|0
1738891470000|2025-02-07 01:24:30|4564.4|4558.4|4564.6|4558.6|4564.7|4558.7|4564.4|4558.4|0
1738891480000|2025-02-07 01:24:40|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|1
1738891490000|2025-02-07 01:24:50|4564.7|4558.7|4564.9|4558.9|4564.9|4558.9|4564.7|4558.7|0
1738891500000|2025-02-07 01:25:00|4564.7|4558.7|4564.6|4558.6|4564.7|4558.7|4564.6|4558.6|0
1738891510000|2025-02-07 01:25:10|4563.9|4557.9|4564.7|4558.7|4564.7|4558.7|4563.9|4557.9|1
1738891520000|2025-02-07 01:25:20|4565.2|4559.2|4565.6|4559.6|4565.6|4559.6|4565.2|4559.2|2
1738891530000|2025-02-07 01:25:30|4565.2|4559.2|4565.7|4559.7|4565.7|4559.7|4565.2|4559.2|0
1738891540000|2025-02-07 01:25:40|4566.6|4560.6|4567.7|4561.7|4567.7|4561.7|4566.6|4560.6|2
1738891550000|2025-02-07 01:25:50|4568.2|4562.2|4567.7|4561.7|4568.6|4562.6|4567.7|4561.7|0
1738891560000|2025-02-07 01:26:00|4567.6|4561.6|4567.6|4561.6|4567.7|4561.7|4567.6|4561.6|1
1738891570000|2025-02-07 01:26:10|4567.4|4561.4|4566.7|4560.7|4567.4|4561.4|4566.7|4560.7|0
1738891580000|2025-02-07 01:26:20|4567.4|4561.4|4569.2|4563.2|4569.6|4563.6|4567.4|4561.4|3
1738891590000|2025-02-07 01:26:30|||||||||2
1738891600000|2025-02-07 01:26:40|4568.7|4562.7|4568.6|4562.6|4568.7|4562.7|4568.6|4562.6|0
1738891610000|2025-02-07 01:26:50|4567.9|4561.9|4567.7|4561.7|4568.2|4562.2|4567.7|4561.7|0
1738891620000|2025-02-07 01:27:00|4567.6|4561.6|4567.7|4561.7|4567.7|4561.7|4567.2|4561.2|0
1738891630000|2025-02-07 01:27:10|4567.6|4561.6|4567.1|4561.1|4567.6|4561.6|4567.1|4561.1|0
1738891640000|2025-02-07 01:27:20|4567.6|4561.6|4566.9|4560.9|4567.7|4561.7|4566.9|4560.9|1
1738891650000|2025-02-07 01:27:30|4566.7|4560.7|4565.9|4559.9|4566.7|4560.7|4565.9|4559.9|0
1738891660000|2025-02-07 01:27:40|4565.7|4559.7|4566.7|4560.7|4566.7|4560.7|4565.7|4559.7|1
1738891670000|2025-02-07 01:27:50|4566.9|4560.9|4567.7|4561.7|4567.7|4561.7|4566.9|4560.9|0
1738891680000|2025-02-07 01:28:00|4567.6|4561.6|4566.9|4560.9|4567.6|4561.6|4566.7|4560.7|0
1738891690000|2025-02-07 01:28:10|4566.7|4560.7|4565.7|4559.7|4566.7|4560.7|4565.7|4559.7|4
1738891700000|2025-02-07 01:28:20|4565.6|4559.6|4566.2|4560.2|4566.2|4560.2|4564.9|4558.9|2
1738891710000|2025-02-07 01:28:30|4566.6|4560.6|4567.7|4561.7|4567.7|4561.7|4566.6|4560.6|1
1738891720000|2025-02-07 01:28:40|4567.4|4561.4|4566.9|4560.9|4567.4|4561.4|4566.7|4560.7|4
1738891730000|2025-02-07 01:28:50|4567|4561|4566.9|4560.9|4567|4561|4566.9|4560.9|1
1738891740000|2025-02-07 01:29:00|4567.6|4561.6|4567.7|4561.7|4567.7|4561.7|4567.6|4561.6|0
1738891750000|2025-02-07 01:29:10|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4566.9|4560.9|0
1738891760000|2025-02-07 01:29:20|4567.7|4561.7|4566.9|4560.9|4567.7|4561.7|4566.9|4560.9|0
1738891780000|2025-02-07 01:29:40|4567.2|4561.2|4566.9|4560.9|4567.2|4561.2|4566.9|4560.9|0
1738891800000|2025-02-07 01:30:00|4566.7|4560.7|4565.9|4559.9|4566.7|4560.7|4565.7|4559.7|1
1738891810000|2025-02-07 01:30:10|4565.7|4559.7|4566.6|4560.6|4566.7|4560.7|4565.7|4559.7|0
1738891820000|2025-02-07 01:30:20|4566.7|4560.7|4567.9|4561.9|4568.7|4562.7|4566.7|4560.7|2
1738891830000|2025-02-07 01:30:30|4567.7|4561.7|4567.7|4561.7|4567.9|4561.9|4567.7|4561.7|0
1738891840000|2025-02-07 01:30:40|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|1
1738891860000|2025-02-07 01:31:00|4567.2|4561.2|4567.5|4561.5|4567.5|4561.5|4567.2|4561.2|0
1738891870000|2025-02-07 01:31:10|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1738891880000|2025-02-07 01:31:20|4567.6|4561.6|4566.9|4560.9|4567.6|4561.6|4566.9|4560.9|0
1738891890000|2025-02-07 01:31:30|4566.7|4560.7|4566.9|4560.9|4566.9|4560.9|4566.6|4560.6|0
1738891900000|2025-02-07 01:31:40|4567.7|4561.7|4566.7|4560.7|4567.7|4561.7|4566.7|4560.7|3
1738891910000|2025-02-07 01:31:50|4566.9|4560.9|4567.2|4561.2|4567.2|4561.2|4566.9|4560.9|2
1738891920000|2025-02-07 01:32:00|4567.1|4561.1|4567.2|4561.2|4567.2|4561.2|4566.7|4560.7|10
1738891930000|2025-02-07 01:32:10|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1738891940000|2025-02-07 01:32:20|4566.7|4560.7|4566.6|4560.6|4566.9|4560.9|4566.6|4560.6|0
1738891950000|2025-02-07 01:32:30|4566.7|4560.7|4566.9|4560.9|4566.9|4560.9|4566.7|4560.7|0
1738891960000|2025-02-07 01:32:40|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1738891970000|2025-02-07 01:32:50|4567.2|4561.2|4567.6|4561.6|4567.7|4561.7|4567.2|4561.2|1
1738891980000|2025-02-07 01:33:00|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1738891990000|2025-02-07 01:33:10|4567.6|4561.6|4567.7|4561.7|4567.7|4561.7|4567.6|4561.6|0
1738892020000|2025-02-07 01:33:40|4567.6|4561.6|4567.7|4561.7|4567.7|4561.7|4567.6|4561.6|1
1738892030000|2025-02-07 01:33:50|4567.6|4561.6|4566.9|4560.9|4567.6|4561.6|4566.9|4560.9|0
1738892040000|2025-02-07 01:34:00|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4566.9|4560.9|0
1738892050000|2025-02-07 01:34:10|4566.9|4560.9|4567.6|4561.6|4567.6|4561.6|4566.9|4560.9|0
1738892060000|2025-02-07 01:34:20|4567.2|4561.2|4566.6|4560.6|4567.2|4561.2|4566.6|4560.6|0
1738892070000|2025-02-07 01:34:30|4566.7|4560.7|4567.6|4561.6|4567.6|4561.6|4566.7|4560.7|2
1738892090000|2025-02-07 01:34:50|4567.7|4561.7|4568.7|4562.7|4568.7|4562.7|4567.7|4561.7|1
1738892100000|2025-02-07 01:35:00|4568.6|4562.6|4568.7|4562.7|4568.7|4562.7|4568.6|4562.6|1
1738892110000|2025-02-07 01:35:10|4569.6|4563.6|4568.9|4562.9|4569.6|4563.6|4568.7|4562.7|2
1738892120000|2025-02-07 01:35:20|4569|4563|4569.7|4563.7|4569.7|4563.7|4569|4563|0
1738892130000|2025-02-07 01:35:30|4569.4|4563.4|4569.6|4563.6|4569.6|4563.6|4568.9|4562.9|1
1738892140000|2025-02-07 01:35:40|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|0
1738892150000|2025-02-07 01:35:50|4568.9|4562.9|4568.9|4562.9|4569.2|4563.2|4568.9|4562.9|0
1738892160000|2025-02-07 01:36:00|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1738892180000|2025-02-07 01:36:20|4568.9|4562.9|4568.7|4562.7|4568.9|4562.9|4568.7|4562.7|2
1738892190000|2025-02-07 01:36:30|4568.9|4562.9|4568.7|4562.7|4568.9|4562.9|4568.7|4562.7|0
1738892220000|2025-02-07 01:37:00|4568.9|4562.9|4568.7|4562.7|4569.2|4563.2|4568.7|4562.7|1
1738892240000|2025-02-07 01:37:20|4569.1|4563.1|4567.7|4561.7|4569.1|4563.1|4567.7|4561.7|2
1738892250000|2025-02-07 01:37:30|4567.6|4561.6|4566.9|4560.9|4567.6|4561.6|4566.9|4560.9|1
1738892260000|2025-02-07 01:37:40|4567.6|4561.6|4568.7|4562.7|4568.7|4562.7|4567.6|4561.6|1
1738892270000|2025-02-07 01:37:50|4568.6|4562.6|4569.1|4563.1|4569.1|4563.1|4568.6|4562.6|0
1738892280000|2025-02-07 01:38:00|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|4568.7|4562.7|0
1738892290000|2025-02-07 01:38:10|4569.7|4563.7|4569.9|4563.9|4569.9|4563.9|4569.6|4563.6|1
1738892300000|2025-02-07 01:38:20|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1738892310000|2025-02-07 01:38:30|4569.9|4563.9|4569.7|4563.7|4569.9|4563.9|4569.6|4563.6|0
1738892320000|2025-02-07 01:38:40|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|4570.6|4564.6|1
1738892330000|2025-02-07 01:38:50|4571.9|4565.9|4571.7|4565.7|4571.9|4565.9|4571.7|4565.7|274
1738892340000|2025-02-07 01:39:00|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|0
1738892350000|2025-02-07 01:39:10|4572.2|4566.2|4571.9|4565.9|4572.2|4566.2|4571.9|4565.9|1
1738892360000|2025-02-07 01:39:20|4572|4566|4572.9|4566.9|4573.4|4567.4|4572|4566|3
1738892370000|2025-02-07 01:39:30|4573.4|4567.4|4573|4567|4573.4|4567.4|4572.9|4566.9|0
1738892380000|2025-02-07 01:39:40|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|4
1738892390000|2025-02-07 01:39:50|4573.4|4567.4|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|0
1738892400000|2025-02-07 01:40:00|4573.7|4567.7|4573.9|4567.9|4573.9|4567.9|4573.4|4567.4|0
1738892410000|2025-02-07 01:40:10|4573.7|4567.7|4571.9|4565.9|4573.7|4567.7|4571.9|4565.9|2
1738892420000|2025-02-07 01:40:20|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1738892440000|2025-02-07 01:40:40|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.7|4565.7|1
1738892450000|2025-02-07 01:40:50|4571.7|4565.7|4571.9|4565.9|4571.9|4565.9|4571.7|4565.7|0
1738892470000|2025-02-07 01:41:10|4571.7|4565.7|4571.9|4565.9|4571.9|4565.9|4570.9|4564.9|0
1738892490000|2025-02-07 01:41:30|4571.7|4565.7|4571.9|4565.9|4571.9|4565.9|4571.7|4565.7|0
1738892500000|2025-02-07 01:41:40|4572.1|4566.1|4572.7|4566.7|4572.7|4566.7|4572.1|4566.1|0
1738892510000|2025-02-07 01:41:50|4572.9|4566.9|4572.7|4566.7|4572.9|4566.9|4572.7|4566.7|4
1738892520000|2025-02-07 01:42:00|4572.9|4566.9|4570.9|4564.9|4572.9|4566.9|4570.9|4564.9|62
1738892530000|2025-02-07 01:42:10|4570.4|4564.4|4568.9|4562.9|4570.4|4564.4|4568.9|4562.9|3
1738892560000|2025-02-07 01:42:40|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1738892580000|2025-02-07 01:43:00|4569.6|4563.6|4568.9|4562.9|4569.6|4563.6|4568.7|4562.7|1
1738892600000|2025-02-07 01:43:20|4569.7|4563.7|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|0
1738892610000|2025-02-07 01:43:30|4570.6|4564.6|4569.6|4563.6|4570.6|4564.6|4569.6|4563.6|2
1738892620000|2025-02-07 01:43:40|4569.7|4563.7|4569.9|4563.9|4569.9|4563.9|4569.7|4563.7|0
1738892630000|2025-02-07 01:43:50|4569.7|4563.7|4569.6|4563.6|4569.7|4563.7|4569.6|4563.6|0
1738892640000|2025-02-07 01:44:00|4569.7|4563.7|4570.6|4564.6|4570.6|4564.6|4569.7|4563.7|0
1738892650000|2025-02-07 01:44:10|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1738892660000|2025-02-07 01:44:20|4571.6|4565.6|4570.9|4564.9|4571.6|4565.6|4570.9|4564.9|1
1738892680000|2025-02-07 01:44:40|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1738892690000|2025-02-07 01:44:50|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.7|4564.7|0
1738892700000|2025-02-07 01:45:00|4571.6|4565.6|4571.7|4565.7|4571.7|4565.7|4571.6|4565.6|0
1738892730000|2025-02-07 01:45:30|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|1
1738892740000|2025-02-07 01:45:40|||||||||2
1738892750000|2025-02-07 01:45:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|2
1738892760000|2025-02-07 01:46:00|4572.2|4566.2|4571.9|4565.9|4572.2|4566.2|4571.7|4565.7|1
1738892770000|2025-02-07 01:46:10|4572.1|4566.1|4571.7|4565.7|4572.1|4566.1|4571.7|4565.7|0
1738892780000|2025-02-07 01:46:20|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1738892790000|2025-02-07 01:46:30|4572.3|4566.3|4572.6|4566.6|4572.6|4566.6|4572.3|4566.3|1
1738892800000|2025-02-07 01:46:40|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|0
1738892810000|2025-02-07 01:46:50|4573.1|4567.1|4572.8|4566.8|4573.1|4567.1|4572.8|4566.8|0
1738892820000|2025-02-07 01:47:00|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1738892830000|2025-02-07 01:47:10|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1738892840000|2025-02-07 01:47:20|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|4573.1|4567.1|0
1738892850000|2025-02-07 01:47:30|4572.8|4566.8|4573.8|4567.8|4573.8|4567.8|4572.8|4566.8|1
1738892860000|2025-02-07 01:47:40|4574.4|4568.4|4574.3|4568.3|4574.4|4568.4|4573.9|4567.9|4
1738892870000|2025-02-07 01:47:50|4574.6|4568.6|4575.9|4569.9|4575.9|4569.9|4574.6|4568.6|2
1738892880000|2025-02-07 01:48:00|4575.6|4569.6|4574.8|4568.8|4575.6|4569.6|4573.9|4567.9|1
1738892900000|2025-02-07 01:48:20|4574.4|4568.4|4573.8|4567.8|4574.4|4568.4|4573.8|4567.8|2
1738892910000|2025-02-07 01:48:30|4574.3|4568.3|4574.6|4568.6|4574.8|4568.8|4574.3|4568.3|1
1738892920000|2025-02-07 01:48:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1738892930000|2025-02-07 01:48:50|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|1
1738892940000|2025-02-07 01:49:00|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1738892950000|2025-02-07 01:49:10|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4570.9|4564.9|0
1738892960000|2025-02-07 01:49:20|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|4570.9|4564.9|0
1738892970000|2025-02-07 01:49:30|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1738892990000|2025-02-07 01:49:50|4571.4|4565.4|4573.1|4567.1|4573.1|4567.1|4571.4|4565.4|1
1738893000000|2025-02-07 01:50:00|4573.6|4567.6|4573.8|4567.8|4574.1|4568.1|4573.6|4567.6|1
1738893010000|2025-02-07 01:50:10|4574.9|4568.9|4573.9|4567.9|4574.9|4568.9|4573.9|4567.9|7
1738893020000|2025-02-07 01:50:20|4573.8|4567.8|4572.6|4566.6|4573.8|4567.8|4572.3|4566.3|3
1738893040000|2025-02-07 01:50:40|4572.8|4566.8|4574.3|4568.3|4574.6|4568.6|4572.8|4566.8|0
1738893050000|2025-02-07 01:50:50|4573.9|4567.9|4574.6|4568.6|4574.6|4568.6|4573.9|4567.9|0
1738893060000|2025-02-07 01:51:00|4574.1|4568.1|4574.3|4568.3|4574.8|4568.8|4573.9|4567.9|0
1738893080000|2025-02-07 01:51:20|4574.8|4568.8|4574.9|4568.9|4574.9|4568.9|4574.8|4568.8|0
1738893090000|2025-02-07 01:51:30|4575.6|4569.6|4575.9|4569.9|4575.9|4569.9|4575.6|4569.6|1
1738893140000|2025-02-07 01:52:20|4575.6|4569.6|4574.9|4568.9|4575.6|4569.6|4574.9|4568.9|3
1738893150000|2025-02-07 01:52:30|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1738893160000|2025-02-07 01:52:40|4575.3|4569.3|4574.9|4568.9|4575.3|4569.3|4574.9|4568.9|1
1738893200000|2025-02-07 01:53:20|4575.4|4569.4|4574.9|4568.9|4575.4|4569.4|4574.8|4568.8|3
1738893210000|2025-02-07 01:53:30|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|4574.4|4568.4|0
1738893230000|2025-02-07 01:53:50|4574.9|4568.9|4574.8|4568.8|4574.9|4568.9|4574.4|4568.4|0
1738893250000|2025-02-07 01:54:10|4574.4|4568.4|4573.9|4567.9|4574.4|4568.4|4573.9|4567.9|1
1738893260000|2025-02-07 01:54:20|4574.3|4568.3|4574.8|4568.8|4574.8|4568.8|4574.3|4568.3|0
1738893270000|2025-02-07 01:54:30|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1738893280000|2025-02-07 01:54:40|4575.9|4569.9|4575.9|4569.9|4576.3|4570.3|4575.9|4569.9|3
1738893290000|2025-02-07 01:54:50|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1738893300000|2025-02-07 01:55:00|4575.9|4569.9|4576.8|4570.8|4576.8|4570.8|4575.9|4569.9|1
1738893350000|2025-02-07 01:55:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|1
1738893360000|2025-02-07 01:56:00|4578.1|4572.1|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|2
1738893370000|2025-02-07 01:56:10|4577.4|4571.4|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|0
1738893380000|2025-02-07 01:56:20|4577.3|4571.3|4576.9|4570.9|4577.3|4571.3|4576.8|4570.8|2
1738893400000|2025-02-07 01:56:40|4576.8|4570.8|4576.9|4570.9|4576.9|4570.9|4576.8|4570.8|0
1738893410000|2025-02-07 01:56:50|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738893440000|2025-02-07 01:57:20|4577.3|4571.3|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|2
1738893470000|2025-02-07 01:57:50|4577.4|4571.4|4577.8|4571.8|4577.8|4571.8|4577.4|4571.4|0
1738893480000|2025-02-07 01:58:00|4578.1|4572.1|4577.9|4571.9|4578.1|4572.1|4577.9|4571.9|1
1738893490000|2025-02-07 01:58:10|4578.3|4572.3|4577.4|4571.4|4578.3|4572.3|4577.4|4571.4|0
1738893520000|2025-02-07 01:58:40|4577.8|4571.8|4577.9|4571.9|4578.1|4572.1|4577.8|4571.8|4
1738893530000|2025-02-07 01:58:50|4577.8|4571.8|4577.9|4571.9|4577.9|4571.9|4577.8|4571.8|0
1738893540000|2025-02-07 01:59:00|4578.3|4572.3|4577.9|4571.9|4578.3|4572.3|4577.9|4571.9|0
1738893550000|2025-02-07 01:59:10|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1738893560000|2025-02-07 01:59:20|4577.6|4571.6|4577.9|4571.9|4577.9|4571.9|4577.6|4571.6|0
1738893570000|2025-02-07 01:59:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|1
1738893580000|2025-02-07 01:59:40|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1738893600000|2025-02-07 02:00:00|4577.6|4571.6|4578.4|4572.4|4578.4|4572.4|4577.6|4571.6|1
1738893610000|2025-02-07 02:00:10|4578.9|4572.9|4578.8|4572.8|4578.9|4572.9|4578.6|4572.6|3
1738893620000|2025-02-07 02:00:20|4578.9|4572.9|4579.8|4573.8|4579.8|4573.8|4578.9|4572.9|0
1738893630000|2025-02-07 02:00:30|4579.4|4573.4|4579.8|4573.8|4579.8|4573.8|4579.4|4573.4|0
1738893640000|2025-02-07 02:00:40|||||||||1
1738893650000|2025-02-07 02:00:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|2
1738893660000|2025-02-07 02:01:00|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|0
1738893670000|2025-02-07 02:01:10|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.3|4570.3|4
1738893690000|2025-02-07 02:01:30|4577.3|4571.3|4577.3|4571.3|4577.6|4571.6|4577.3|4571.3|0
1738893700000|2025-02-07 02:01:40|4576.9|4570.9|4576.9|4570.9|4577.6|4571.6|4576.8|4570.8|0
1738893710000|2025-02-07 02:01:50|4576.8|4570.8|4577.6|4571.6|4577.6|4571.6|4576.8|4570.8|0
1738893720000|2025-02-07 02:02:00|4577.8|4571.8|4578.6|4572.6|4578.6|4572.6|4577.8|4571.8|1
1738893730000|2025-02-07 02:02:10|4578.9|4572.9|4577.9|4571.9|4578.9|4572.9|4577.9|4571.9|3
1738893740000|2025-02-07 02:02:20|4578.3|4572.3|4577.9|4571.9|4578.3|4572.3|4577.9|4571.9|0
1738893750000|2025-02-07 02:02:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738893770000|2025-02-07 02:02:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738893780000|2025-02-07 02:03:00|4577.4|4571.4|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|2
1738893790000|2025-02-07 02:03:10|4576.9|4570.9|4577.9|4571.9|4577.9|4571.9|4576.9|4570.9|0
1738893800000|2025-02-07 02:03:20|4578.8|4572.8|4577.9|4571.9|4578.8|4572.8|4577.9|4571.9|1
1738893810000|2025-02-07 02:03:30|4578.8|4572.8|4578.9|4572.9|4578.9|4572.9|4578.8|4572.8|0
1738893820000|2025-02-07 02:03:40|4578.8|4572.8|4578.4|4572.4|4578.8|4572.8|4578.4|4572.4|0
1738893840000|2025-02-07 02:04:00|4578.8|4572.8|4578.8|4572.8|4579.8|4573.8|4578.8|4572.8|0
1738893880000|2025-02-07 02:04:40|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|3
1738893890000|2025-02-07 02:04:50|4579.3|4573.3|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|1
1738893910000|2025-02-07 02:05:10|4579.4|4573.4|4578.9|4572.9|4579.4|4573.4|4578.9|4572.9|2
1738893920000|2025-02-07 02:05:20|4579.4|4573.4|4580.4|4574.4|4580.4|4574.4|4579.4|4573.4|1
1738893930000|2025-02-07 02:05:30|4580.8|4574.8|4581.9|4575.9|4581.9|4575.9|4580.8|4574.8|11
1738893940000|2025-02-07 02:05:40|4581.6|4575.6|4581.8|4575.8|4581.8|4575.8|4581.4|4575.4|0
1738893950000|2025-02-07 02:05:50|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738893960000|2025-02-07 02:06:00|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738893980000|2025-02-07 02:06:20|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|4581.3|4575.3|2
1738894000000|2025-02-07 02:06:40|4581.6|4575.6|4580.3|4574.3|4581.8|4575.8|4579.9|4573.9|5
1738894010000|2025-02-07 02:06:50|4579.9|4573.9|4579.8|4573.8|4579.9|4573.9|4579.8|4573.8|0
1738894020000|2025-02-07 02:07:00|4579.3|4573.3|4578.8|4572.8|4579.6|4573.6|4578.8|4572.8|0
1738894040000|2025-02-07 02:07:20|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738894050000|2025-02-07 02:07:30|4579.6|4573.6|4578.8|4572.8|4579.6|4573.6|4578.8|4572.8|0
1738894060000|2025-02-07 02:07:40|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738894080000|2025-02-07 02:08:00|4579.3|4573.3|4575.9|4569.9|4579.3|4573.3|4575.9|4569.9|4
1738894090000|2025-02-07 02:08:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1738894100000|2025-02-07 02:08:20|4576.9|4570.9|4577.3|4571.3|4577.3|4571.3|4576.9|4570.9|1
1738894120000|2025-02-07 02:08:40|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|2
1738894130000|2025-02-07 02:08:50|4576.9|4570.9|4576.6|4570.6|4576.9|4570.9|4576.6|4570.6|0
1738894140000|2025-02-07 02:09:00|4576.3|4570.3|4576.9|4570.9|4576.9|4570.9|4575.6|4569.6|1
1738894150000|2025-02-07 02:09:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1738894160000|2025-02-07 02:09:20|4576.9|4570.9|4577.8|4571.8|4577.8|4571.8|4576.9|4570.9|0
1738894170000|2025-02-07 02:09:30|4577.6|4571.6|4576.9|4570.9|4577.6|4571.6|4576.8|4570.8|0
1738894180000|2025-02-07 02:09:40|4577.3|4571.3|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|0
1738894190000|2025-02-07 02:09:50|4576.1|4570.1|4576.9|4570.9|4577.6|4571.6|4575.6|4569.6|13
1738894200000|2025-02-07 02:10:00|4577.6|4571.6|4578.9|4572.9|4578.9|4572.9|4576.9|4570.9|1
1738894220000|2025-02-07 02:10:20|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738894230000|2025-02-07 02:10:30|4578.4|4572.4|4577.9|4571.9|4578.4|4572.4|4577.8|4571.8|0
1738894240000|2025-02-07 02:10:40|4578.8|4572.8|4578.8|4572.8|4578.9|4572.9|4578.8|4572.8|2
1738894250000|2025-02-07 02:10:50|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738894260000|2025-02-07 02:11:00|4578.6|4572.6|4577.9|4571.9|4578.6|4572.6|4577.9|4571.9|4
1738894270000|2025-02-07 02:11:10|4577.8|4571.8|4577.8|4571.8|4577.9|4571.9|4577.8|4571.8|0
1738894280000|2025-02-07 02:11:20|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738894290000|2025-02-07 02:11:30|||||||||1
1738894300000|2025-02-07 02:11:40|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738894310000|2025-02-07 02:11:50|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738894330000|2025-02-07 02:12:10|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.6|4572.6|0
1738894340000|2025-02-07 02:12:20|4578.6|4572.6|4578.1|4572.1|4578.6|4572.6|4578.1|4572.1|1
1738894350000|2025-02-07 02:12:30|4578.3|4572.3|4578.6|4572.6|4578.6|4572.6|4578.3|4572.3|0
1738894370000|2025-02-07 02:12:50|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738894380000|2025-02-07 02:13:00|4578.6|4572.6|4578.3|4572.3|4578.6|4572.6|4578.3|4572.3|1
1738894400000|2025-02-07 02:13:20|4578.1|4572.1|4577.8|4571.8|4578.1|4572.1|4577.3|4571.3|1
1738894420000|2025-02-07 02:13:40|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.6|4571.6|0
1738894430000|2025-02-07 02:13:50|4578.1|4572.1|4576.8|4570.8|4578.1|4572.1|4576.8|4570.8|1
1738894440000|2025-02-07 02:14:00|4577.1|4571.1|4577.6|4571.6|4577.6|4571.6|4576.8|4570.8|2
1738894450000|2025-02-07 02:14:10|4576.6|4570.6|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|0
1738894460000|2025-02-07 02:14:20|4575.6|4569.6|4574.8|4568.8|4575.6|4569.6|4574.8|4568.8|0
1738894470000|2025-02-07 02:14:30|4573.8|4567.8|4573.6|4567.6|4573.8|4567.8|4573.6|4567.6|1
1738894480000|2025-02-07 02:14:40|4573.8|4567.8|4573.6|4567.6|4574.3|4568.3|4573.6|4567.6|1
1738894490000|2025-02-07 02:14:50|4573.9|4567.9|4573.8|4567.8|4573.9|4567.9|4573.6|4567.6|0
1738894510000|2025-02-07 02:15:10|4574.1|4568.1|4573.8|4567.8|4574.1|4568.1|4573.8|4567.8|0
1738894520000|2025-02-07 02:15:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|0
1738894530000|2025-02-07 02:15:30|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1738894540000|2025-02-07 02:15:40|4574.3|4568.3|4575.6|4569.6|4575.6|4569.6|4574.3|4568.3|4
1738894550000|2025-02-07 02:15:50|4576.6|4570.6|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|4
1738894560000|2025-02-07 02:16:00|4575.9|4569.9|4576.3|4570.3|4576.6|4570.6|4575.9|4569.9|0
1738894590000|2025-02-07 02:16:30|4576.6|4570.6|4575.8|4569.8|4576.6|4570.6|4575.8|4569.8|0
1738894600000|2025-02-07 02:16:40|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1738894610000|2025-02-07 02:16:50|4575.9|4569.9|4575.8|4569.8|4575.9|4569.9|4575.8|4569.8|0
1738894620000|2025-02-07 02:17:00|4575.9|4569.9|4576.3|4570.3|4576.3|4570.3|4575.9|4569.9|0
1738894640000|2025-02-07 02:17:20|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1738894650000|2025-02-07 02:17:30|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1738894670000|2025-02-07 02:17:50|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|0
1738894680000|2025-02-07 02:18:00|4577|4571|4577.3|4571.3|4577.6|4571.6|4577|4571|0
1738894690000|2025-02-07 02:18:10|4577.6|4571.6|4577.8|4571.8|4577.8|4571.8|4577.6|4571.6|1
1738894700000|2025-02-07 02:18:20|4577.6|4571.6|4577.3|4571.3|4577.6|4571.6|4577.3|4571.3|3
1738894710000|2025-02-07 02:18:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1738894720000|2025-02-07 02:18:40|4577.3|4571.3|4577.6|4571.6|4577.6|4571.6|4577.3|4571.3|1
1738894730000|2025-02-07 02:18:50|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1738894740000|2025-02-07 02:19:00|4577.6|4571.6|4577.4|4571.4|4577.8|4571.8|4577.4|4571.4|2
1738894750000|2025-02-07 02:19:10|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738894760000|2025-02-07 02:19:20|4577.6|4571.6|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|1
1738894780000|2025-02-07 02:19:40|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1738894820000|2025-02-07 02:20:20|4577.3|4571.3|4576.9|4570.9|4577.3|4571.3|4576.9|4570.9|0
1738894830000|2025-02-07 02:20:30|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1738894840000|2025-02-07 02:20:40|4577.3|4571.3|4576.9|4570.9|4577.3|4571.3|4576.9|4570.9|0
1738894860000|2025-02-07 02:21:00|4577.3|4571.3|4577.6|4571.6|4577.6|4571.6|4577.3|4571.3|0
1738894870000|2025-02-07 02:21:10|4577.8|4571.8|4577.9|4571.9|4577.9|4571.9|4577.8|4571.8|0
1738894880000|2025-02-07 02:21:20|4578.1|4572.1|4579.9|4573.9|4579.9|4573.9|4578.1|4572.1|1
1738894910000|2025-02-07 02:21:50|4581.7|4575.7|4580.6|4574.6|4581.7|4575.7|4580.6|4574.6|11
1738894920000|2025-02-07 02:22:00|4580.3|4574.3|4580.6|4574.6|4580.6|4574.6|4580.3|4574.3|0
1738894940000|2025-02-07 02:22:20|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1738894950000|2025-02-07 02:22:30|4580.1|4574.1|4580.3|4574.3|4580.6|4574.6|4579.8|4573.8|0
1738894970000|2025-02-07 02:22:50|4579.6|4573.6|4578.9|4572.9|4579.6|4573.6|4578.9|4572.9|1
1738894980000|2025-02-07 02:23:00|4579.3|4573.3|4579.8|4573.8|4579.8|4573.8|4579.3|4573.3|1
1738895020000|2025-02-07 02:23:40|4579.6|4573.6|4579.8|4573.8|4579.8|4573.8|4579.6|4573.6|0
1738895040000|2025-02-07 02:24:00|4578.6|4572.6|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|3
1738895050000|2025-02-07 02:24:10|4579.3|4573.3|4580.3|4574.3|4580.3|4574.3|4579.3|4573.3|0
1738895060000|2025-02-07 02:24:20|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1738895070000|2025-02-07 02:24:30|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738895080000|2025-02-07 02:24:40|4580.6|4574.6|4580.3|4574.3|4580.6|4574.6|4580.3|4574.3|0
1738895090000|2025-02-07 02:24:50|4580.6|4574.6|4580.8|4574.8|4580.8|4574.8|4580.6|4574.6|0
1738895100000|2025-02-07 02:25:00|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1738895110000|2025-02-07 02:25:10|4580.8|4574.8|4581.1|4575.1|4581.1|4575.1|4580.8|4574.8|0
1738895130000|2025-02-07 02:25:30|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|1
1738895140000|2025-02-07 02:25:40|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1738895160000|2025-02-07 02:26:00|4580.3|4574.3|4580.6|4574.6|4580.6|4574.6|4579.9|4573.9|0
1738895170000|2025-02-07 02:26:10|4580.8|4574.8|4580.6|4574.6|4580.8|4574.8|4580.6|4574.6|0
1738895180000|2025-02-07 02:26:20|4580.3|4574.3|4580.6|4574.6|4580.6|4574.6|4580.3|4574.3|0
1738895200000|2025-02-07 02:26:40|4580.8|4574.8|4580.6|4574.6|4580.8|4574.8|4580.6|4574.6|0
1738895220000|2025-02-07 02:27:00|4581.1|4575.1|4581.6|4575.6|4581.6|4575.6|4581.1|4575.1|2
1738895240000|2025-02-07 02:27:20|4580.9|4574.9|4581.3|4575.3|4581.3|4575.3|4580.9|4574.9|0
1738895260000|2025-02-07 02:27:40|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|0
1738895270000|2025-02-07 02:27:50|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738895280000|2025-02-07 02:28:00|4580.8|4574.8|4581.3|4575.3|4581.3|4575.3|4580.8|4574.8|0
1738895290000|2025-02-07 02:28:10|4581.6|4575.6|4581.3|4575.3|4581.6|4575.6|4581.3|4575.3|0
1738895310000|2025-02-07 02:28:30|4580.8|4574.8|4581.1|4575.1|4581.1|4575.1|4580.8|4574.8|0
1738895320000|2025-02-07 02:28:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738895340000|2025-02-07 02:29:00|4580.4|4574.4|4580.8|4574.8|4580.8|4574.8|4579.9|4573.9|2
1738895350000|2025-02-07 02:29:10|4580.1|4574.1|4580.1|4574.1|4580.1|4574.1|4579.8|4573.8|1
1738895370000|2025-02-07 02:29:30|4579.8|4573.8|4580.1|4574.1|4580.1|4574.1|4579.8|4573.8|0
1738895380000|2025-02-07 02:29:40|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|1
1738895390000|2025-02-07 02:29:50|4580.1|4574.1|4580.3|4574.3|4580.6|4574.6|4580.1|4574.1|4
1738895400000|2025-02-07 02:30:00|4580.6|4574.6|4578.6|4572.6|4581.6|4575.6|4577.8|4571.8|6
1738895410000|2025-02-07 02:30:10|4579.1|4573.1|4577.6|4571.6|4579.6|4573.6|4577.3|4571.3|0
1738895420000|2025-02-07 02:30:20|4577.8|4571.8|4576.6|4570.6|4577.8|4571.8|4576.6|4570.6|2
1738895430000|2025-02-07 02:30:30|4576.3|4570.3|4576.3|4570.3|4576.6|4570.6|4575.8|4569.8|2
1738895440000|2025-02-07 02:30:40|4576.6|4570.6|4576.6|4570.6|4576.8|4570.8|4576.3|4570.3|0
1738895450000|2025-02-07 02:30:50|4576.8|4570.8|4576.6|4570.6|4576.8|4570.8|4576.6|4570.6|0
1738895460000|2025-02-07 02:31:00|4576.8|4570.8|4578.1|4572.1|4578.1|4572.1|4576.8|4570.8|0
1738895470000|2025-02-07 02:31:10|4577.6|4571.6|4580.6|4574.6|4580.6|4574.6|4577.6|4571.6|3
1738895480000|2025-02-07 02:31:20|4580.3|4574.3|4580.6|4574.6|4580.9|4574.9|4580.3|4574.3|0
1738895490000|2025-02-07 02:31:30|4579.9|4573.9|4579.8|4573.8|4579.9|4573.9|4579.3|4573.3|0
1738895500000|2025-02-07 02:31:40|4580.1|4574.1|4580.8|4574.8|4581.1|4575.1|4579.8|4573.8|1
1738895510000|2025-02-07 02:31:50|4581.1|4575.1|4580.8|4574.8|4581.1|4575.1|4580.8|4574.8|0
1738895530000|2025-02-07 02:32:10|4580.6|4574.6|4580.6|4574.6|4580.8|4574.8|4579.9|4573.9|0
1738895540000|2025-02-07 02:32:20|4580.3|4574.3|4578.9|4572.9|4580.3|4574.3|4578.9|4572.9|1
1738895550000|2025-02-07 02:32:30|4579.3|4573.3|4578.9|4572.9|4579.3|4573.3|4578.9|4572.9|0
1738895560000|2025-02-07 02:32:40|4578.8|4572.8|4579.6|4573.6|4579.8|4573.8|4578.8|4572.8|0
1738895570000|2025-02-07 02:32:50|4579.3|4573.3|4579.1|4573.1|4579.6|4573.6|4579.1|4573.1|2
1738895580000|2025-02-07 02:33:00|4578.3|4572.3|4578.6|4572.6|4578.8|4572.8|4578.3|4572.3|0
1738895590000|2025-02-07 02:33:10|4578.8|4572.8|4578.6|4572.6|4578.8|4572.8|4578.6|4572.6|0
1738895600000|2025-02-07 02:33:20|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738895610000|2025-02-07 02:33:30|4578.6|4572.6|4579.6|4573.6|4579.6|4573.6|4578.6|4572.6|0
1738895620000|2025-02-07 02:33:40|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.1|4573.1|0
1738895630000|2025-02-07 02:33:50|4579.1|4573.1|4579.1|4573.1|4579.3|4573.3|4579.1|4573.1|0
1738895640000|2025-02-07 02:34:00|4578.9|4572.9|4579.6|4573.6|4579.8|4573.8|4578.9|4572.9|2
1738895650000|2025-02-07 02:34:10|4579.8|4573.8|4579.8|4573.8|4580.1|4574.1|4579.6|4573.6|0
1738895660000|2025-02-07 02:34:20|4579.6|4573.6|4580.6|4574.6|4580.6|4574.6|4579.6|4573.6|1
1738895670000|2025-02-07 02:34:30|4580.3|4574.3|4579.9|4573.9|4580.6|4574.6|4579.9|4573.9|0
1738895680000|2025-02-07 02:34:40|4579.8|4573.8|4579.8|4573.8|4580.6|4574.6|4579.8|4573.8|0
1738895690000|2025-02-07 02:34:50|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4578.9|4572.9|0
1738895700000|2025-02-07 02:35:00|4579.8|4573.8|4579.3|4573.3|4579.8|4573.8|4579.3|4573.3|0
1738895710000|2025-02-07 02:35:10|4579.6|4573.6|4580.1|4574.1|4580.1|4574.1|4579.6|4573.6|0
1738895720000|2025-02-07 02:35:20|4579.8|4573.8|4585.3|4579.3|4585.3|4579.3|4579.6|4573.6|13
1738895730000|2025-02-07 02:35:30|4585.6|4579.6|4586.6|4580.6|4586.6|4580.6|4585.6|4579.6|1
1738895740000|2025-02-07 02:35:40|4585.8|4579.8|4585.6|4579.6|4585.8|4579.8|4585.3|4579.3|4
1738895750000|2025-02-07 02:35:50|4585.3|4579.3|4585.1|4579.1|4585.8|4579.8|4584.6|4578.6|5
1738895760000|2025-02-07 02:36:00|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4584.9|4578.9|0
1738895780000|2025-02-07 02:36:20|4586.1|4580.1|4585.8|4579.8|4586.1|4580.1|4585.6|4579.6|0
1738895790000|2025-02-07 02:36:30|4586.5|4580.5|4587.6|4581.6|4588.1|4582.1|4585.9|4579.9|3
1738895800000|2025-02-07 02:36:40|4586.8|4580.8|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|2
1738895810000|2025-02-07 02:36:50|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.3|4580.3|0
1738895820000|2025-02-07 02:37:00|4586.3|4580.3|4585.6|4579.6|4586.6|4580.6|4585.6|4579.6|0
1738895830000|2025-02-07 02:37:10|4585.3|4579.3|4585.6|4579.6|4585.6|4579.6|4584.9|4578.9|0
1738895840000|2025-02-07 02:37:20|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.9|4578.9|0
1738895850000|2025-02-07 02:37:30|4585.8|4579.8|4586.1|4580.1|4586.1|4580.1|4585.8|4579.8|2
1738895860000|2025-02-07 02:37:40|4585.8|4579.8|4585.6|4579.6|4585.8|4579.8|4585.6|4579.6|0
1738895870000|2025-02-07 02:37:50|4585.3|4579.3|4585.9|4579.9|4585.9|4579.9|4585.3|4579.3|2
1738895880000|2025-02-07 02:38:00|4586.9|4580.9|4587.6|4581.6|4587.8|4581.8|4586.9|4580.9|5
1738895900000|2025-02-07 02:38:20|4588.1|4582.1|4589.6|4583.6|4589.6|4583.6|4587.8|4581.8|4
1738895910000|2025-02-07 02:38:30|||||||||1
1738895920000|2025-02-07 02:38:40|4588.9|4582.9|4588.6|4582.6|4588.9|4582.9|4588.6|4582.6|0
1738895930000|2025-02-07 02:38:50|4587.8|4581.8|4587.6|4581.6|4588.1|4582.1|4587.6|4581.6|0
1738895940000|2025-02-07 02:39:00|4587.5|4581.5|4587.1|4581.1|4587.5|4581.5|4587.1|4581.1|0
1738895950000|2025-02-07 02:39:10|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1738895960000|2025-02-07 02:39:20|4584.8|4578.8|4585.1|4579.1|4585.1|4579.1|4584.8|4578.8|2
1738895970000|2025-02-07 02:39:30|4585.3|4579.3|4585.3|4579.3|4585.6|4579.6|4585.3|4579.3|0
1738895980000|2025-02-07 02:39:40|4585.6|4579.6|4586.6|4580.6|4586.6|4580.6|4585.6|4579.6|0
1738895990000|2025-02-07 02:39:50|4585.9|4579.9|4586.3|4580.3|4586.3|4580.3|4585.9|4579.9|1
1738896000000|2025-02-07 02:40:00|4586.9|4580.9|4587.8|4581.8|4588.1|4582.1|4586.9|4580.9|0
1738896010000|2025-02-07 02:40:10|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.3|4581.3|0
1738896020000|2025-02-07 02:40:20|4587.3|4581.3|4585.3|4579.3|4587.6|4581.6|4585.3|4579.3|1
1738896030000|2025-02-07 02:40:30|4585.6|4579.6|4585.8|4579.8|4585.8|4579.8|4585.6|4579.6|0
1738896040000|2025-02-07 02:40:40|4584.9|4578.9|4584.8|4578.8|4585.6|4579.6|4584.8|4578.8|1
1738896070000|2025-02-07 02:41:10|4585.1|4579.1|4584.9|4578.9|4585.6|4579.6|4584.9|4578.9|1
1738896080000|2025-02-07 02:41:20|4585.6|4579.6|4585.8|4579.8|4585.8|4579.8|4585.6|4579.6|0
1738896090000|2025-02-07 02:41:30|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4585.8|4579.8|0
1738896100000|2025-02-07 02:41:40|4586.8|4580.8|4587.6|4581.6|4587.6|4581.6|4586.8|4580.8|1
1738896110000|2025-02-07 02:41:50|4586.9|4580.9|4588.3|4582.3|4588.3|4582.3|4586.9|4580.9|1
1738896120000|2025-02-07 02:42:00|4588.4|4582.4|4588.6|4582.6|4590.1|4584.1|4588.4|4582.4|5
1738896130000|2025-02-07 02:42:10|4588.5|4582.5|4587.8|4581.8|4588.5|4582.5|4587.8|4581.8|2
1738896140000|2025-02-07 02:42:20|4587.6|4581.6|4588.1|4582.1|4588.1|4582.1|4587.6|4581.6|0
1738896150000|2025-02-07 02:42:30|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1738896160000|2025-02-07 02:42:40|4587.8|4581.8|4587.6|4581.6|4587.8|4581.8|4587.6|4581.6|0
1738896170000|2025-02-07 02:42:50|4587.8|4581.8|4586.8|4580.8|4587.8|4581.8|4586.8|4580.8|0
1738896180000|2025-02-07 02:43:00|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|4587.1|4581.1|0
1738896190000|2025-02-07 02:43:10|4586.8|4580.8|4586.6|4580.6|4587.1|4581.1|4586.6|4580.6|1
1738896200000|2025-02-07 02:43:20|4586.8|4580.8|4586.6|4580.6|4586.8|4580.8|4586.6|4580.6|0
1738896220000|2025-02-07 02:43:40|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.6|4580.6|0
1738896250000|2025-02-07 02:44:10|4587.1|4581.1|4587.8|4581.8|4587.8|4581.8|4587.1|4581.1|1
1738896270000|2025-02-07 02:44:30|4588.6|4582.6|4590.6|4584.6|4590.6|4584.6|4588.6|4582.6|36
1738896280000|2025-02-07 02:44:40|4590.8|4584.8|4591.1|4585.1|4591.1|4585.1|4590.8|4584.8|0
1738896290000|2025-02-07 02:44:50|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4
1738896300000|2025-02-07 02:45:00|4590.9|4584.9|4591.8|4585.8|4591.8|4585.8|4590.8|4584.8|0
1738896310000|2025-02-07 02:45:10|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|0
1738896320000|2025-02-07 02:45:20|4592.1|4586.1|4591.8|4585.8|4592.1|4586.1|4591.8|4585.8|1
1738896330000|2025-02-07 02:45:30|4591.6|4585.6|4592.1|4586.1|4592.1|4586.1|4591.6|4585.6|1
1738896340000|2025-02-07 02:45:40|4591.8|4585.8|4591.6|4585.6|4591.8|4585.8|4591.6|4585.6|1
1738896350000|2025-02-07 02:45:50|4591.3|4585.3|4591.6|4585.6|4591.6|4585.6|4590.8|4584.8|0
1738896360000|2025-02-07 02:46:00|4590.9|4584.9|4591.6|4585.6|4592|4586|4590.9|4584.9|2
1738896370000|2025-02-07 02:46:10|||||||||1
1738896380000|2025-02-07 02:46:20|4592|4586|4591.8|4585.8|4592.6|4586.6|4591.8|4585.8|1
1738896390000|2025-02-07 02:46:30|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1738896400000|2025-02-07 02:46:40|4592.6|4586.6|4592.3|4586.3|4592.6|4586.6|4592.3|4586.3|1
1738896410000|2025-02-07 02:46:50|4591.9|4585.9|4591.9|4585.9|4592.6|4586.6|4591.9|4585.9|0
1738896420000|2025-02-07 02:47:00|4592.3|4586.3|4591.3|4585.3|4592.3|4586.3|4591.3|4585.3|2
1738896440000|2025-02-07 02:47:20|4591.4|4585.4|4591.3|4585.3|4591.4|4585.4|4591.3|4585.3|0
1738896470000|2025-02-07 02:47:50|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1738896480000|2025-02-07 02:48:00|4591.3|4585.3|4590.6|4584.6|4591.3|4585.3|4590.3|4584.3|3
1738896500000|2025-02-07 02:48:20|4590.8|4584.8|4592.1|4586.1|4592.1|4586.1|4590.8|4584.8|2
1738896510000|2025-02-07 02:48:30|4591.8|4585.8|4591.6|4585.6|4592.1|4586.1|4590.8|4584.8|1
1738896530000|2025-02-07 02:48:50|4591.8|4585.8|4591.8|4585.8|4592.1|4586.1|4591.8|4585.8|0
1738896540000|2025-02-07 02:49:00|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1738896550000|2025-02-07 02:49:10|4592.3|4586.3|4592.6|4586.6|4592.8|4586.8|4592.3|4586.3|1
1738896570000|2025-02-07 02:49:30|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1738896590000|2025-02-07 02:49:50|4593.1|4587.1|4592.8|4586.8|4593.1|4587.1|4592.8|4586.8|0
1738896600000|2025-02-07 02:50:00|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1738896610000|2025-02-07 02:50:10|4592.8|4586.8|4592.1|4586.1|4592.8|4586.8|4591.6|4585.6|5
1738896620000|2025-02-07 02:50:20|4591.4|4585.4|4591.6|4585.6|4591.8|4585.8|4591.4|4585.4|4
1738896630000|2025-02-07 02:50:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.6|4585.6|0
1738896660000|2025-02-07 02:51:00|4591.6|4585.6|4590.8|4584.8|4591.6|4585.6|4590.8|4584.8|0
1738896670000|2025-02-07 02:51:10|4590.4|4584.4|4590.6|4584.6|4590.6|4584.6|4590.4|4584.4|2
1738896680000|2025-02-07 02:51:20|4590.3|4584.3|4590.1|4584.1|4590.6|4584.6|4589.8|4583.8|0
1738896690000|2025-02-07 02:51:30|4589.8|4583.8|4590.1|4584.1|4590.1|4584.1|4589.8|4583.8|0
1738896710000|2025-02-07 02:51:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1738896720000|2025-02-07 02:52:00|4588.6|4582.6|4588.1|4582.1|4588.6|4582.6|4588.1|4582.1|1
1738896730000|2025-02-07 02:52:10|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.6|4582.6|2
1738896740000|2025-02-07 02:52:20|4588.8|4582.8|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|1
1738896760000|2025-02-07 02:52:40|4588.8|4582.8|4589.3|4583.3|4589.3|4583.3|4588.6|4582.6|0
1738896770000|2025-02-07 02:52:50|4589.5|4583.5|4588.6|4582.6|4589.5|4583.5|4588.6|4582.6|0
1738896780000|2025-02-07 02:53:00|4589.1|4583.1|4589.6|4583.6|4589.6|4583.6|4588.6|4582.6|0
1738896790000|2025-02-07 02:53:10|4589.3|4583.3|4588.6|4582.6|4589.3|4583.3|4588.6|4582.6|0
1738896800000|2025-02-07 02:53:20|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|0
1738896810000|2025-02-07 02:53:30|4587.9|4581.9|4587.6|4581.6|4588.6|4582.6|4586.8|4580.8|1
1738896840000|2025-02-07 02:54:00|4587.9|4581.9|4587.8|4581.8|4588.3|4582.3|4587.6|4581.6|0
1738896850000|2025-02-07 02:54:10|4587.9|4581.9|4588.6|4582.6|4588.6|4582.6|4587.9|4581.9|0
1738896900000|2025-02-07 02:55:00|4589|4583|4589.6|4583.6|4589.6|4583.6|4589|4583|1
1738896910000|2025-02-07 02:55:10|4590.6|4584.6|4589.6|4583.6|4590.6|4584.6|4589.6|4583.6|3
1738896920000|2025-02-07 02:55:20|||||||||1
1738896930000|2025-02-07 02:55:30|4589.8|4583.8|4589.3|4583.3|4589.8|4583.8|4589.3|4583.3|0
1738896940000|2025-02-07 02:55:40|4589.6|4583.6|4589.3|4583.3|4589.6|4583.6|4589.3|4583.3|0
1738896950000|2025-02-07 02:55:50|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.3|4582.3|0
1738896960000|2025-02-07 02:56:00|4588.3|4582.3|4588.6|4582.6|4588.8|4582.8|4588.3|4582.3|0
1738896970000|2025-02-07 02:56:10|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4588.8|4582.8|0
1738896980000|2025-02-07 02:56:20|4588.8|4582.8|4589.1|4583.1|4589.1|4583.1|4588.8|4582.8|0
1738896990000|2025-02-07 02:56:30|4588.6|4582.6|4589.1|4583.1|4589.1|4583.1|4588.6|4582.6|0
1738897000000|2025-02-07 02:56:40|||||||||1
1738897030000|2025-02-07 02:57:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|1
1738897040000|2025-02-07 02:57:20|4589.1|4583.1|4588.9|4582.9|4589.6|4583.6|4588.9|4582.9|1
1738897050000|2025-02-07 02:57:30|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|4588.6|4582.6|0
1738897060000|2025-02-07 02:57:40|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|1
1738897070000|2025-02-07 02:57:50|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|11
1738897080000|2025-02-07 02:58:00|4587.3|4581.3|4587.6|4581.6|4587.6|4581.6|4587.3|4581.3|0
1738897090000|2025-02-07 02:58:10|4587.9|4581.9|4587.3|4581.3|4588.6|4582.6|4587.3|4581.3|0
1738897100000|2025-02-07 02:58:20|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|0
1738897110000|2025-02-07 02:58:30|4586.8|4580.8|4586.9|4580.9|4587.6|4581.6|4586.4|4580.4|8
1738897120000|2025-02-07 02:58:40|4587.3|4581.3|4586.9|4580.9|4587.6|4581.6|4586.9|4580.9|0
1738897130000|2025-02-07 02:58:50|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|1
1738897140000|2025-02-07 02:59:00|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|1
1738897150000|2025-02-07 02:59:10|4587.6|4581.6|4587.4|4581.4|4587.8|4581.8|4586.8|4580.8|1
1738897160000|2025-02-07 02:59:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1738897180000|2025-02-07 02:59:40|4588.1|4582.1|4588.9|4582.9|4588.9|4582.9|4588.1|4582.1|1
1738897190000|2025-02-07 02:59:50|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|0
1738897200000|2025-02-07 03:00:00|4588.3|4582.3|4587.9|4581.9|4588.3|4582.3|4587.9|4581.9|0
1738897210000|2025-02-07 03:00:10|4588.3|4582.3|4587.9|4581.9|4588.3|4582.3|4587.9|4581.9|0
1738897220000|2025-02-07 03:00:20|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1738897230000|2025-02-07 03:00:30|4587.4|4581.4|4587.4|4581.4|4587.8|4581.8|4587.4|4581.4|0
1738897240000|2025-02-07 03:00:40|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|2
1738897250000|2025-02-07 03:00:50|4587.6|4581.6|4588.8|4582.8|4588.8|4582.8|4587.6|4581.6|0
1738897260000|2025-02-07 03:01:00|4588.9|4582.9|4589.8|4583.8|4590.3|4584.3|4588.9|4582.9|0
1738897280000|2025-02-07 03:01:20|4589.6|4583.6|4588.6|4582.6|4589.6|4583.6|4588.3|4582.3|0
1738897290000|2025-02-07 03:01:30|4587.9|4581.9|4587.8|4581.8|4587.9|4581.9|4587.8|4581.8|0
1738897300000|2025-02-07 03:01:40|4587.9|4581.9|4588.6|4582.6|4588.6|4582.6|4587.9|4581.9|0
1738897310000|2025-02-07 03:01:50|4588.8|4582.8|4589.1|4583.1|4589.1|4583.1|4588.8|4582.8|0
1738897320000|2025-02-07 03:02:00|4588.8|4582.8|4588.6|4582.6|4588.8|4582.8|4588.6|4582.6|0
1738897340000|2025-02-07 03:02:20|4588.8|4582.8|4589.6|4583.6|4589.6|4583.6|4588.8|4582.8|1
1738897360000|2025-02-07 03:02:40|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|1
1738897370000|2025-02-07 03:02:50|4588.8|4582.8|4588.8|4582.8|4588.9|4582.9|4588.6|4582.6|0
1738897380000|2025-02-07 03:03:00|4589.3|4583.3|4589.6|4583.6|4589.6|4583.6|4589.3|4583.3|0
1738897400000|2025-02-07 03:03:20|4589.8|4583.8|4590.6|4584.6|4590.9|4584.9|4589.8|4583.8|1
1738897420000|2025-02-07 03:03:40|4590.8|4584.8|4590.8|4584.8|4591|4585|4590.6|4584.6|1
1738897440000|2025-02-07 03:04:00|4591.6|4585.6|4591.3|4585.3|4591.6|4585.6|4591|4585|0
1738897450000|2025-02-07 03:04:10|4591|4585|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|0
1738897460000|2025-02-07 03:04:20|4591|4585|4591.3|4585.3|4591.6|4585.6|4590.8|4584.8|0
1738897470000|2025-02-07 03:04:30|4591.6|4585.6|4591.3|4585.3|4591.6|4585.6|4591.3|4585.3|0
1738897480000|2025-02-07 03:04:40|4591.1|4585.1|4590.8|4584.8|4591.1|4585.1|4590.8|4584.8|0
1738897490000|2025-02-07 03:04:50|4591|4585|4591.3|4585.3|4591.3|4585.3|4591|4585|0
1738897500000|2025-02-07 03:05:00|4591.6|4585.6|4591|4585|4591.6|4585.6|4591|4585|0
1738897510000|2025-02-07 03:05:10|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1738897540000|2025-02-07 03:05:40|4590|4584|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|2
1738897560000|2025-02-07 03:06:00|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1738897570000|2025-02-07 03:06:10|4590|4584|4590.6|4584.6|4590.6|4584.6|4590|4584|0
1738897590000|2025-02-07 03:06:30|4590.3|4584.3|4590.6|4584.6|4590.6|4584.6|4590|4584|0
1738897600000|2025-02-07 03:06:40|4590|4584|4589.6|4583.6|4590|4584|4589.6|4583.6|0
1738897620000|2025-02-07 03:07:00|4589.3|4583.3|4588.8|4582.8|4589.3|4583.3|4588.6|4582.6|2
1738897630000|2025-02-07 03:07:10|4588.6|4582.6|4588.8|4582.8|4588.8|4582.8|4588.6|4582.6|0
1738897640000|2025-02-07 03:07:20|4589.1|4583.1|4588.8|4582.8|4589.1|4583.1|4588.8|4582.8|0
1738897650000|2025-02-07 03:07:30|4588|4582|4587.6|4581.6|4588|4582|4587.3|4581.3|1
1738897660000|2025-02-07 03:07:40|4586.8|4580.8|4586.8|4580.8|4587.6|4581.6|4586.8|4580.8|2
1738897680000|2025-02-07 03:08:00|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|1
1738897690000|2025-02-07 03:08:10|4587.5|4581.5|4586.8|4580.8|4587.7|4581.7|4586.8|4580.8|0
1738897700000|2025-02-07 03:08:20|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1738897710000|2025-02-07 03:08:30|4587.2|4581.2|4586.8|4580.8|4587.8|4581.8|4586.8|4580.8|60
1738897730000|2025-02-07 03:08:50|4587|4581|4587.7|4581.7|4587.7|4581.7|4587|4581|0
1738897740000|2025-02-07 03:09:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1738897750000|2025-02-07 03:09:10|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1738897760000|2025-02-07 03:09:20|4587.8|4581.8|4587.7|4581.7|4587.8|4581.8|4587.7|4581.7|0
1738897770000|2025-02-07 03:09:30|4587.8|4581.8|4588.2|4582.2|4588.2|4582.2|4587.8|4581.8|0
1738897780000|2025-02-07 03:09:40|4588.5|4582.5|4588.7|4582.7|4588.7|4582.7|4588.5|4582.5|1
1738897790000|2025-02-07 03:09:50|4588.8|4582.8|4588.7|4582.7|4588.8|4582.8|4588|4582|0
1738897800000|2025-02-07 03:10:00|4587.8|4581.8|4586.8|4580.8|4588|4582|4586.8|4580.8|2
1738897830000|2025-02-07 03:10:30|4587.2|4581.2|4587.7|4581.7|4587.8|4581.8|4587.2|4581.2|1
1738897840000|2025-02-07 03:10:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1738897850000|2025-02-07 03:10:50|4587.7|4581.7|4588.7|4582.7|4588.7|4582.7|4587.7|4581.7|0
1738897860000|2025-02-07 03:11:00|4588|4582|4588.3|4582.3|4588.7|4582.7|4587.8|4581.8|0
1738897870000|2025-02-07 03:11:10|4588|4582|4588.7|4582.7|4588.7|4582.7|4587.8|4581.8|0
1738897880000|2025-02-07 03:11:20|4588.8|4582.8|4588.7|4582.7|4588.8|4582.8|4588.7|4582.7|0
1738897890000|2025-02-07 03:11:30|4587.8|4581.8|4588.2|4582.2|4588.2|4582.2|4587.8|4581.8|0
1738897900000|2025-02-07 03:11:40|4588.3|4582.3|4589.2|4583.2|4589.2|4583.2|4588.3|4582.3|2
1738897910000|2025-02-07 03:11:50|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1738897920000|2025-02-07 03:12:00|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.3|4582.3|2
1738897940000|2025-02-07 03:12:20|4588.8|4582.8|4588.7|4582.7|4588.8|4582.8|4588.7|4582.7|0
1738897950000|2025-02-07 03:12:30|4589.2|4583.2|4589.7|4583.7|4590|4584|4589.2|4583.2|1
1738897960000|2025-02-07 03:12:40|4589.3|4583.3|4589.7|4583.7|4589.7|4583.7|4589.3|4583.3|2
1738897970000|2025-02-07 03:12:50|4588.8|4582.8|4586.8|4580.8|4588.8|4582.8|4586.8|4580.8|5
1738897980000|2025-02-07 03:13:00|4587.3|4581.3|4587.7|4581.7|4587.8|4581.8|4586.8|4580.8|0
1738898010000|2025-02-07 03:13:30|4588.2|4582.2|4586.8|4580.8|4588.2|4582.2|4586.8|4580.8|15
1738898040000|2025-02-07 03:14:00|4587|4581|4587|4581|4587.7|4581.7|4586.8|4580.8|1
1738898050000|2025-02-07 03:14:10|4586.8|4580.8|4587.7|4581.7|4587.7|4581.7|4586.8|4580.8|0
1738898060000|2025-02-07 03:14:20|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|0
1738898070000|2025-02-07 03:14:30|4588.7|4582.7|4588|4582|4588.7|4582.7|4588|4582|1
1738898080000|2025-02-07 03:14:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1738898110000|2025-02-07 03:15:10|4588.2|4582.2|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|2
1738898120000|2025-02-07 03:15:20|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|1
1738898130000|2025-02-07 03:15:30|4587.8|4581.8|4587.7|4581.7|4587.8|4581.8|4587.7|4581.7|0
1738898140000|2025-02-07 03:15:40|4587.8|4581.8|4588.3|4582.3|4588.3|4582.3|4587.8|4581.8|0
1738898160000|2025-02-07 03:16:00|4589.3|4583.3|4589.3|4583.3|4589.7|4583.7|4589.3|4583.3|0
1738898170000|2025-02-07 03:16:10|4589.7|4583.7|4588.8|4582.8|4589.7|4583.7|4588.8|4582.8|0
1738898180000|2025-02-07 03:16:20|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.5|4580.5|4
1738898190000|2025-02-07 03:16:30|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|1
1738898210000|2025-02-07 03:16:50|4587.3|4581.3|4587.3|4581.3|4587.7|4581.7|4586.8|4580.8|0
1738898220000|2025-02-07 03:17:00|4587.7|4581.7|4587|4581|4587.7|4581.7|4586.8|4580.8|0
1738898230000|2025-02-07 03:17:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1738898240000|2025-02-07 03:17:20|4586.5|4580.5|4584.7|4578.7|4586.8|4580.8|4584.3|4578.3|2
1738898250000|2025-02-07 03:17:30|4584.8|4578.8|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|0
1738898260000|2025-02-07 03:17:40|4585.7|4579.7|4586|4580|4586.7|4580.7|4585.7|4579.7|1
1738898270000|2025-02-07 03:17:50|4586.3|4580.3|4585|4579|4586.3|4580.3|4584.8|4578.8|0
1738898280000|2025-02-07 03:18:00|4584.8|4578.8|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|1
1738898290000|2025-02-07 03:18:10|4585|4579|4585|4579|4585|4579|4584.8|4578.8|0
1738898300000|2025-02-07 03:18:20|4585.7|4579.7|4585|4579|4585.7|4579.7|4585|4579|0
1738898310000|2025-02-07 03:18:30|4584.8|4578.8|4584|4578|4584.8|4578.8|4583.8|4577.8|0
1738898320000|2025-02-07 03:18:40|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584|4578|0
1738898360000|2025-02-07 03:19:20|4585|4579|4585|4579|4585.7|4579.7|4585|4579|0
1738898370000|2025-02-07 03:19:30|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.8|4578.8|0
1738898380000|2025-02-07 03:19:40|4585|4579|4585|4579|4585|4579|4584.8|4578.8|0
1738898390000|2025-02-07 03:19:50|4584.8|4578.8|4584.8|4578.8|4585.7|4579.7|4584.8|4578.8|0
1738898400000|2025-02-07 03:20:00|4585.3|4579.3|4584|4578|4585.3|4579.3|4584|4578|2
1738898410000|2025-02-07 03:20:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1738898420000|2025-02-07 03:20:20|4584.8|4578.8|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|1
1738898430000|2025-02-07 03:20:30|4584|4578|4583.3|4577.3|4584|4578|4583.2|4577.2|2
1738898440000|2025-02-07 03:20:40|4583.7|4577.7|4583.8|4577.8|4583.8|4577.8|4583.7|4577.7|0
1738898450000|2025-02-07 03:20:50|4584|4578|4584|4578|4584|4578|4583.8|4577.8|0
1738898460000|2025-02-07 03:21:00|4584.3|4578.3|4583.8|4577.8|4585.3|4579.3|4583.8|4577.8|1
1738898470000|2025-02-07 03:21:10|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|1
1738898490000|2025-02-07 03:21:30|||||||||1
1738898510000|2025-02-07 03:21:50|4582|4576|4581.8|4575.8|4582|4576|4581.8|4575.8|1
1738898520000|2025-02-07 03:22:00|4581|4575|4580.8|4574.8|4581|4575|4580.8|4574.8|1
1738898530000|2025-02-07 03:22:10|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581.2|4575.2|2
1738898540000|2025-02-07 03:22:20|4581.8|4575.8|4581.7|4575.7|4581.8|4575.8|4581.7|4575.7|0
1738898550000|2025-02-07 03:22:30|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738898560000|2025-02-07 03:22:40|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581|4575|0
1738898570000|2025-02-07 03:22:50|4581.7|4575.7|4581.3|4575.3|4581.7|4575.7|4581|4575|0
1738898580000|2025-02-07 03:23:00|4581.2|4575.2|4581.7|4575.7|4581.7|4575.7|4581|4575|0
1738898590000|2025-02-07 03:23:10|4581.8|4575.8|4582.7|4576.7|4582.7|4576.7|4581.7|4575.7|0
1738898600000|2025-02-07 03:23:20|4583|4577|4582.7|4576.7|4583.3|4577.3|4582.7|4576.7|0
1738898610000|2025-02-07 03:23:30|4582.8|4576.8|4582.7|4576.7|4582.8|4576.8|4582.7|4576.7|0
1738898620000|2025-02-07 03:23:40|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|0
1738898630000|2025-02-07 03:23:50|4582.1|4576.1|4582|4576|4582.1|4576.1|4582|4576|0
1738898640000|2025-02-07 03:24:00|4581.8|4575.8|4582.7|4576.7|4582.8|4576.8|4581.8|4575.8|0
1738898650000|2025-02-07 03:24:10|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|2
1738898660000|2025-02-07 03:24:20|4582.8|4576.8|4582.7|4576.7|4582.8|4576.8|4582.3|4576.3|0
1738898670000|2025-02-07 03:24:30|4582.3|4576.3|4582.7|4576.7|4582.7|4576.7|4582.3|4576.3|0
1738898690000|2025-02-07 03:24:50|4582.3|4576.3|4584.2|4578.2|4584.2|4578.2|4582.3|4576.3|2
1738898700000|2025-02-07 03:25:00|4583.8|4577.8|4583.7|4577.7|4583.8|4577.8|4583.7|4577.7|0
1738898710000|2025-02-07 03:25:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|1
1738898720000|2025-02-07 03:25:20|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|1
1738898740000|2025-02-07 03:25:40|4584.3|4578.3|4585.2|4579.2|4585.2|4579.2|4584.3|4578.3|1
1738898760000|2025-02-07 03:26:00|4585.5|4579.5|4585.2|4579.2|4585.5|4579.5|4585.2|4579.2|1
1738898790000|2025-02-07 03:26:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|2
1738898800000|2025-02-07 03:26:40|4585.8|4579.8|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1738898810000|2025-02-07 03:26:50|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|0
1738898820000|2025-02-07 03:27:00|4585.7|4579.7|4586.2|4580.2|4586.2|4580.2|4585.7|4579.7|0
1738898830000|2025-02-07 03:27:10|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|1
1738898840000|2025-02-07 03:27:20|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1738898850000|2025-02-07 03:27:30|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1738898860000|2025-02-07 03:27:40|4586.3|4580.3|4586.3|4580.3|4586.3|4580.3|4586.2|4580.2|0
1738898870000|2025-02-07 03:27:50|4586.2|4580.2|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|0
1738898910000|2025-02-07 03:28:30|||||||||1
1738898920000|2025-02-07 03:28:40|4586.7|4580.7|4588.3|4582.3|4588.3|4582.3|4586.7|4580.7|2
1738898930000|2025-02-07 03:28:50|4588.2|4582.2|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|0
1738898940000|2025-02-07 03:29:00|4587.2|4581.2|4586.7|4580.7|4587.2|4581.2|4586.2|4580.2|0
1738898950000|2025-02-07 03:29:10|4586.5|4580.5|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|0
1738898960000|2025-02-07 03:29:20|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1738898970000|2025-02-07 03:29:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.3|4579.3|0
1738898980000|2025-02-07 03:29:40|4585|4579|4584.7|4578.7|4585|4579|4584.7|4578.7|0
1738899000000|2025-02-07 03:30:00|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.2|4578.2|0
1738899010000|2025-02-07 03:30:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|0
1738899020000|2025-02-07 03:30:20|4584.3|4578.3|4584.8|4578.8|4584.8|4578.8|4584.3|4578.3|2
1738899030000|2025-02-07 03:30:30|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|1
1738899050000|2025-02-07 03:30:50|4584.2|4578.2|4584.3|4578.3|4584.3|4578.3|4584.2|4578.2|0
1738899060000|2025-02-07 03:31:00|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1738899080000|2025-02-07 03:31:20|4584.5|4578.5|4585.2|4579.2|4585.2|4579.2|4584.5|4578.5|4
1738899090000|2025-02-07 03:31:30|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|1
1738899100000|2025-02-07 03:31:40|4586.2|4580.2|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1738899110000|2025-02-07 03:31:50|4586.2|4580.2|4586.2|4580.2|4586.3|4580.3|4586.2|4580.2|0
1738899140000|2025-02-07 03:32:20|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|2
1738899160000|2025-02-07 03:32:40|4585.3|4579.3|4585.2|4579.2|4585.7|4579.7|4585.2|4579.2|2
1738899180000|2025-02-07 03:33:00|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1738899190000|2025-02-07 03:33:10|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1738899210000|2025-02-07 03:33:30|4583.8|4577.8|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|0
1738899240000|2025-02-07 03:34:00|4583.7|4577.7|4582.8|4576.8|4583.7|4577.7|4582.8|4576.8|2
1738899270000|2025-02-07 03:34:30|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|1
1738899280000|2025-02-07 03:34:40|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1738899330000|2025-02-07 03:35:30|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|2
1738899340000|2025-02-07 03:35:40|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1738899360000|2025-02-07 03:36:00|4584.7|4578.7|4584.3|4578.3|4584.7|4578.7|4584.3|4578.3|6
1738899370000|2025-02-07 03:36:10|4584.7|4578.7|4584.3|4578.3|4584.7|4578.7|4584.3|4578.3|0
1738899380000|2025-02-07 03:36:20|4584.2|4578.2|4584.3|4578.3|4584.7|4578.7|4584.2|4578.2|1
1738899390000|2025-02-07 03:36:30|4584.7|4578.7|4584.3|4578.3|4584.7|4578.7|4584.3|4578.3|0
1738899410000|2025-02-07 03:36:50|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1738899420000|2025-02-07 03:37:00|4584.8|4578.8|4584.7|4578.7|4585.8|4579.8|4584.7|4578.7|8
1738899440000|2025-02-07 03:37:20|4584.5|4578.5|4584.2|4578.2|4584.5|4578.5|4584.2|4578.2|0
1738899500000|2025-02-07 03:38:20|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|2
1738899510000|2025-02-07 03:38:30|||||||||1
1738899550000|2025-02-07 03:39:10|4584.3|4578.3|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|3
1738899560000|2025-02-07 03:39:20|4584.8|4578.8|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|0
1738899570000|2025-02-07 03:39:30|4584.8|4578.8|4585.7|4579.7|4585.7|4579.7|4584.8|4578.8|1
1738899590000|2025-02-07 03:39:50|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|0
1738899600000|2025-02-07 03:40:00|4586.5|4580.5|4586.2|4580.2|4586.5|4580.5|4586.2|4580.2|0
1738899640000|2025-02-07 03:40:40|4586.7|4580.7|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|1
1738899650000|2025-02-07 03:40:50|4586.5|4580.5|4586.7|4580.7|4586.7|4580.7|4586.5|4580.5|2
1738899660000|2025-02-07 03:41:00|4586.8|4580.8|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|0
1738899670000|2025-02-07 03:41:10|4586.3|4580.3|4586.2|4580.2|4586.3|4580.3|4586.2|4580.2|3
1738899690000|2025-02-07 03:41:30|||||||||1
1738899700000|2025-02-07 03:41:40|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1738899720000|2025-02-07 03:42:00|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1738899730000|2025-02-07 03:42:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1738899740000|2025-02-07 03:42:20|||||||||2
1738899750000|2025-02-07 03:42:30|4585.5|4579.5|4585.2|4579.2|4585.5|4579.5|4584.8|4578.8|0
1738899790000|2025-02-07 03:43:10|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|2
1738899810000|2025-02-07 03:43:30|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|1
1738899820000|2025-02-07 03:43:40|4583.8|4577.8|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|0
1738899830000|2025-02-07 03:43:50|4583.8|4577.8|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|0
1738899840000|2025-02-07 03:44:00|4583.8|4577.8|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|1
1738899870000|2025-02-07 03:44:30|4584.7|4578.7|4585.2|4579.2|4585.2|4579.2|4584.7|4578.7|3
1738899950000|2025-02-07 03:45:50|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4
1738899970000|2025-02-07 03:46:10|4585.2|4579.2|4585.3|4579.3|4585.3|4579.3|4585.2|4579.2|0
1738899980000|2025-02-07 03:46:20|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1738899990000|2025-02-07 03:46:30|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738900010000|2025-02-07 03:46:50|4584.2|4578.2|4584.2|4578.2|4584.7|4578.7|4584.2|4578.2|3
1738900060000|2025-02-07 03:47:40|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|0
1738900070000|2025-02-07 03:47:50|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|0
1738900080000|2025-02-07 03:48:00|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1738900160000|2025-02-07 03:49:20|||||||||1
1738900190000|2025-02-07 03:49:50|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|2
1738900200000|2025-02-07 03:50:00|4584.7|4578.7|4584.8|4578.8|4585|4579|4584.7|4578.7|3
1738900270000|2025-02-07 03:51:10|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738900280000|2025-02-07 03:51:20|4586.5|4580.5|4586.8|4580.8|4586.8|4580.8|4586.2|4580.2|2
1738900290000|2025-02-07 03:51:30|4587.2|4581.2|4588.3|4582.3|4588.3|4582.3|4587.2|4581.2|1
1738900300000|2025-02-07 03:51:40|4588.2|4582.2|4590.3|4584.3|4590.3|4584.3|4587.8|4581.8|3
1738900310000|2025-02-07 03:51:50|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|2
1738900320000|2025-02-07 03:52:00|4588.7|4582.7|4588.3|4582.3|4588.7|4582.7|4588.3|4582.3|1
1738900330000|2025-02-07 03:52:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1738900370000|2025-02-07 03:52:50|4588.5|4582.5|4588.2|4582.2|4588.5|4582.5|4588.2|4582.2|0
1738900460000|2025-02-07 03:54:20|||||||||4
1738900500000|2025-02-07 03:55:00|4588.8|4582.8|4590.2|4584.2|4590.2|4584.2|4588.7|4582.7|3
1738900520000|2025-02-07 03:55:20|4589.7|4583.7|4589.2|4583.2|4589.7|4583.7|4589.2|4583.2|0
1738900540000|2025-02-07 03:55:40|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1738900550000|2025-02-07 03:55:50|4588.5|4582.5|4590.2|4584.2|4590.2|4584.2|4588.2|4582.2|7
1738900560000|2025-02-07 03:56:00|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|1
1738900570000|2025-02-07 03:56:10|4591.8|4585.8|4591.7|4585.7|4591.8|4585.8|4591.7|4585.7|2
1738900580000|2025-02-07 03:56:20|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|7
1738900590000|2025-02-07 03:56:30|4591.7|4585.7|4591.8|4585.8|4591.8|4585.8|4591.7|4585.7|0
1738900600000|2025-02-07 03:56:40|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.3|4585.3|0
1738900620000|2025-02-07 03:57:00|||||||||1
1738900630000|2025-02-07 03:57:10|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1738900640000|2025-02-07 03:57:20|4591.7|4585.7|4592.2|4586.2|4592.2|4586.2|4591.7|4585.7|0
1738900740000|2025-02-07 03:59:00|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|2
1738900750000|2025-02-07 03:59:10|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1738900770000|2025-02-07 03:59:30|4592.2|4586.2|4592.3|4586.3|4592.7|4586.7|4592.2|4586.2|0
1738900800000|2025-02-07 04:00:00|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1738900810000|2025-02-07 04:00:10|4592.3|4586.3|4593.2|4587.2|4593.2|4587.2|4592.3|4586.3|0
1738900860000|2025-02-07 04:01:00|4594.2|4588.2|4593.8|4587.8|4594.2|4588.2|4593.8|4587.8|11
1738900880000|2025-02-07 04:01:20|||||||||1
1738900910000|2025-02-07 04:01:50|||||||||2
1738900920000|2025-02-07 04:02:00|4594.2|4588.2|4596.3|4590.3|4597.3|4591.3|4594.2|4588.2|10
1738900930000|2025-02-07 04:02:10|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|2
1738900940000|2025-02-07 04:02:20|4595.7|4589.7|4595.2|4589.2|4595.7|4589.7|4595.2|4589.2|0
1738900950000|2025-02-07 04:02:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|1
1738900960000|2025-02-07 04:02:40|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1738900970000|2025-02-07 04:02:50|4594.2|4588.2|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|3
1738900980000|2025-02-07 04:03:00|4594.2|4588.2|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|3
1738900990000|2025-02-07 04:03:10|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|0
1738901000000|2025-02-07 04:03:20|4594.7|4588.7|4594.3|4588.3|4594.7|4588.7|4594.3|4588.3|0
1738901020000|2025-02-07 04:03:40|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|0
1738901040000|2025-02-07 04:04:00|||||||||1
1738901100000|2025-02-07 04:05:00|4594.3|4588.3|4594.2|4588.2|4594.7|4588.7|4594.2|4588.2|4
1738901110000|2025-02-07 04:05:10|4594.3|4588.3|4594.2|4588.2|4594.3|4588.3|4594.2|4588.2|0
1738901120000|2025-02-07 04:05:20|4594.3|4588.3|4594.2|4588.2|4594.3|4588.3|4594.2|4588.2|0
1738901130000|2025-02-07 04:05:30|4594.7|4588.7|4594.7|4588.7|4594.8|4588.8|4594.7|4588.7|0
1738901140000|2025-02-07 04:05:40|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1738901160000|2025-02-07 04:06:00|4595|4589|4594.3|4588.3|4595|4589|4594.3|4588.3|2
1738901170000|2025-02-07 04:06:10|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1738901220000|2025-02-07 04:07:00|4594.3|4588.3|4594.2|4588.2|4594.3|4588.3|4593.8|4587.8|1
1738901230000|2025-02-07 04:07:10|4593.7|4587.7|4594.2|4588.2|4594.2|4588.2|4593.7|4587.7|4
1738901240000|2025-02-07 04:07:20|||||||||1
1738901260000|2025-02-07 04:07:40|||||||||1
1738901290000|2025-02-07 04:08:10|||||||||1
1738901300000|2025-02-07 04:08:20|||||||||1
1738901310000|2025-02-07 04:08:30|4593.8|4587.8|4593.5|4587.5|4593.8|4587.8|4593.5|4587.5|3
1738901330000|2025-02-07 04:08:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|3
1738901360000|2025-02-07 04:09:20|||||||||8
1738901380000|2025-02-07 04:09:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|1
1738901390000|2025-02-07 04:09:50|4593.8|4587.8|4592|4586|4593.8|4587.8|4592|4586|9
1738901400000|2025-02-07 04:10:00|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4592.3|4586.3|2
1738901410000|2025-02-07 04:10:10|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|0
1738901430000|2025-02-07 04:10:30|4591.8|4585.8|4591|4585|4591.8|4585.8|4591|4585|1
1738901440000|2025-02-07 04:10:40|4590.8|4584.8|4590.8|4584.8|4591|4585|4590.5|4584.5|0
1738901450000|2025-02-07 04:10:50|4590|4584|4589.8|4583.8|4590.3|4584.3|4589.8|4583.8|2
1738901470000|2025-02-07 04:11:10|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4589.8|4583.8|0
1738901480000|2025-02-07 04:11:20|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4588.8|4582.8|2
1738901490000|2025-02-07 04:11:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4588.8|4582.8|0
1738901560000|2025-02-07 04:12:40|4589.7|4583.7|4589.2|4583.2|4589.7|4583.7|4589.2|4583.2|1
1738901570000|2025-02-07 04:12:50|||||||||1
1738901580000|2025-02-07 04:13:00|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|1
1738901590000|2025-02-07 04:13:10|||||||||1
1738901600000|2025-02-07 04:13:20|4587.3|4581.3|4587.2|4581.2|4587.3|4581.3|4587.2|4581.2|1
1738901610000|2025-02-07 04:13:30|4586.8|4580.8|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|0
1738901660000|2025-02-07 04:14:20|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4
1738901670000|2025-02-07 04:14:30|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738901680000|2025-02-07 04:14:40|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1738901690000|2025-02-07 04:14:50|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1738901740000|2025-02-07 04:15:40|||||||||1
1738901750000|2025-02-07 04:15:50|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|1
1738901760000|2025-02-07 04:16:00|||||||||1
1738901810000|2025-02-07 04:16:50|4586.8|4580.8|4586.2|4580.2|4586.8|4580.8|4586.2|4580.2|5
1738901820000|2025-02-07 04:17:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|5
1738901830000|2025-02-07 04:17:10|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|1
1738901840000|2025-02-07 04:17:20|4583.8|4577.8|4584.8|4578.8|4584.8|4578.8|4583.8|4577.8|1
1738901850000|2025-02-07 04:17:30|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|1
1738901860000|2025-02-07 04:17:40|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738901900000|2025-02-07 04:18:20|||||||||1
1738901920000|2025-02-07 04:18:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1738901930000|2025-02-07 04:18:50|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|0
1738901940000|2025-02-07 04:19:00|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|3
1738901950000|2025-02-07 04:19:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.3|4579.3|0
1738901960000|2025-02-07 04:19:20|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|0
1738901970000|2025-02-07 04:19:30|4586.2|4580.2|4587.2|4581.2|4587.2|4581.2|4586.2|4580.2|6
1738901980000|2025-02-07 04:19:40|4586.8|4580.8|4586.8|4580.8|4587.2|4581.2|4586.8|4580.8|0
1738901990000|2025-02-07 04:19:50|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738902000000|2025-02-07 04:20:00|4587|4581|4585.7|4579.7|4587|4581|4585.7|4579.7|4
1738902010000|2025-02-07 04:20:10|4585.8|4579.8|4585.7|4579.7|4585.8|4579.8|4585.7|4579.7|1
1738902050000|2025-02-07 04:20:50|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1738902060000|2025-02-07 04:21:00|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1738902080000|2025-02-07 04:21:20|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|2
1738902090000|2025-02-07 04:21:30|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1738902140000|2025-02-07 04:22:20|||||||||1
1738902180000|2025-02-07 04:23:00|||||||||1
1738902210000|2025-02-07 04:23:30|||||||||1
1738902220000|2025-02-07 04:23:40|||||||||1
1738902240000|2025-02-07 04:24:00|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4
1738902260000|2025-02-07 04:24:20|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|3
1738902310000|2025-02-07 04:25:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738902320000|2025-02-07 04:25:20|4586.9|4580.9|4587.9|4581.9|4587.9|4581.9|4586.9|4580.9|1
1738902340000|2025-02-07 04:25:40|4588.2|4582.2|4587.9|4581.9|4588.2|4582.2|4587.9|4581.9|0
1738902350000|2025-02-07 04:25:50|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1738902400000|2025-02-07 04:26:40|||||||||1
1738902420000|2025-02-07 04:27:00|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|2
1738902430000|2025-02-07 04:27:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738902440000|2025-02-07 04:27:20|4588.2|4582.2|4589.4|4583.4|4589.4|4583.4|4588.2|4582.2|3
1738902450000|2025-02-07 04:27:30|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|0
1738902460000|2025-02-07 04:27:40|4589.9|4583.9|4590.2|4584.2|4590.2|4584.2|4589.9|4583.9|0
1738902490000|2025-02-07 04:28:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|3
1738902500000|2025-02-07 04:28:20|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|1
1738902530000|2025-02-07 04:28:50|4590.4|4584.4|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|0
1738902540000|2025-02-07 04:29:00|4590.4|4584.4|4589.7|4583.7|4590.4|4584.4|4589.4|4583.4|1
1738902550000|2025-02-07 04:29:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1738902720000|2025-02-07 04:32:00|||||||||1
1738902760000|2025-02-07 04:32:40|||||||||2
1738902860000|2025-02-07 04:34:20|4588.9|4582.9|4588.2|4582.2|4588.9|4582.9|4588.2|4582.2|5
1738903060000|2025-02-07 04:37:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4
1738903070000|2025-02-07 04:37:50|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|1
1738903090000|2025-02-07 04:38:10|4589.9|4583.9|4590.2|4584.2|4590.2|4584.2|4589.9|4583.9|7
1738903100000|2025-02-07 04:38:20|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4
1738903110000|2025-02-07 04:38:30|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|1
1738903140000|2025-02-07 04:39:00|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1738903150000|2025-02-07 04:39:10|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|3
1738903160000|2025-02-07 04:39:20|4590.6|4584.6|4590.2|4584.2|4590.6|4584.6|4590.2|4584.2|1
1738903170000|2025-02-07 04:39:30|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4
1738903190000|2025-02-07 04:39:50|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1738903370000|2025-02-07 04:42:50|||||||||1
1738903380000|2025-02-07 04:43:00|||||||||1
1738903410000|2025-02-07 04:43:30|||||||||1
1738903460000|2025-02-07 04:44:20|||||||||1
1738903500000|2025-02-07 04:45:00|4589.7|4583.7|4589.4|4583.4|4589.7|4583.7|4589.2|4583.2|3
1738903510000|2025-02-07 04:45:10|4589.7|4583.7|4590.4|4584.4|4590.9|4584.9|4589.7|4583.7|7
1738903520000|2025-02-07 04:45:20|||||||||1
1738903570000|2025-02-07 04:46:10|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|0
1738903580000|2025-02-07 04:46:20|4590.9|4584.9|4590.7|4584.7|4590.9|4584.9|4590.7|4584.7|5
1738903590000|2025-02-07 04:46:30|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1738903600000|2025-02-07 04:46:40|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|1
1738903650000|2025-02-07 04:47:30|4590.4|4584.4|4590.7|4584.7|4591.1|4585.1|4590.4|4584.4|0
1738903660000|2025-02-07 04:47:40|||||||||1
1738903670000|2025-02-07 04:47:50|4591.1|4585.1|4590.7|4584.7|4591.1|4585.1|4590.7|4584.7|1
1738903680000|2025-02-07 04:48:00|4590.9|4584.9|4591.2|4585.2|4591.2|4585.2|4590.9|4584.9|0
1738903690000|2025-02-07 04:48:10|||||||||2
1738903700000|2025-02-07 04:48:20|4591.6|4585.6|4591.7|4585.7|4591.7|4585.7|4591.6|4585.6|1
1738903720000|2025-02-07 04:48:40|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1738903730000|2025-02-07 04:48:50|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1738903840000|2025-02-07 04:50:40|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|3
1738903910000|2025-02-07 04:51:50|||||||||1
1738903930000|2025-02-07 04:52:10|||||||||1
1738903970000|2025-02-07 04:52:50|||||||||1
1738903990000|2025-02-07 04:53:10|||||||||1
1738904020000|2025-02-07 04:53:40|||||||||1
1738904080000|2025-02-07 04:54:40|||||||||1
1738904150000|2025-02-07 04:55:50|||||||||2
1738904160000|2025-02-07 04:56:00|||||||||1
1738904170000|2025-02-07 04:56:10|||||||||1
1738904200000|2025-02-07 04:56:40|||||||||1
1738904250000|2025-02-07 04:57:30|||||||||1
1738904310000|2025-02-07 04:58:30|||||||||1
1738904350000|2025-02-07 04:59:10|||||||||1
1738904360000|2025-02-07 04:59:20|||||||||1
1738904410000|2025-02-07 05:00:10|||||||||1
1738904460000|2025-02-07 05:01:00|4590.9|4584.9|4590.7|4584.7|4590.9|4584.9|4590.7|4584.7|2
1738904490000|2025-02-07 05:01:30|||||||||1
1738904520000|2025-02-07 05:02:00|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|0
1738904560000|2025-02-07 05:02:40|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|2
1738904600000|2025-02-07 05:03:20|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|3
1738904630000|2025-02-07 05:03:50|4591.2|4585.2|4590.2|4584.2|4591.2|4585.2|4590.2|4584.2|9
1738904710000|2025-02-07 05:05:10|||||||||3
1738904720000|2025-02-07 05:05:20|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|2
1738904740000|2025-02-07 05:05:40|||||||||1
1738904790000|2025-02-07 05:06:30|||||||||2
1738904800000|2025-02-07 05:06:40|||||||||1
1738904870000|2025-02-07 05:07:50|||||||||2
1738904880000|2025-02-07 05:08:00|4590.2|4584.2|4592.7|4586.7|4592.7|4586.7|4590.2|4584.2|5
1738904890000|2025-02-07 05:08:10|4592.4|4586.4|4593.4|4587.4|4593.4|4587.4|4592.4|4586.4|2
1738904910000|2025-02-07 05:08:30|4593|4587|4593|4587|4593|4587|4593|4587|0
1738904920000|2025-02-07 05:08:40|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|0
1738904930000|2025-02-07 05:08:50|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|0
1738904940000|2025-02-07 05:09:00|4592.9|4586.9|4592.7|4586.7|4592.9|4586.9|4592.7|4586.7|0
1738904990000|2025-02-07 05:09:50|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1738905040000|2025-02-07 05:10:40|||||||||4
1738905180000|2025-02-07 05:13:00|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.6|4584.6|20
1738905200000|2025-02-07 05:13:20|4590.6|4584.6|4590.2|4584.2|4590.6|4584.6|4590.2|4584.2|0
1738905260000|2025-02-07 05:14:20|||||||||1
1738905290000|2025-02-07 05:14:50|||||||||1
1738905340000|2025-02-07 05:15:40|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|3
1738905370000|2025-02-07 05:16:10|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1738905380000|2025-02-07 05:16:20|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4
1738905420000|2025-02-07 05:17:00|4592.7|4586.7|4593.2|4587.2|4593.2|4587.2|4592.7|4586.7|6
1738905440000|2025-02-07 05:17:20|4594.2|4588.2|4593.9|4587.9|4594.2|4588.2|4593.9|4587.9|3
1738905460000|2025-02-07 05:17:40|||||||||1
1738905480000|2025-02-07 05:18:00|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|10
1738905490000|2025-02-07 05:18:10|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|3
1738905500000|2025-02-07 05:18:20|4601|4595|4601.7|4595.7|4602.4|4596.4|4600.4|4594.4|121
1738905510000|2025-02-07 05:18:30|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|3
1738905520000|2025-02-07 05:18:40|4601.9|4595.9|4601.9|4595.9|4602.2|4596.2|4601.9|4595.9|8
1738905530000|2025-02-07 05:18:50|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|2
1738905540000|2025-02-07 05:19:00|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1738905550000|2025-02-07 05:19:10|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.7|4594.7|3
1738905570000|2025-02-07 05:19:30|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|1
1738905580000|2025-02-07 05:19:40|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1738905600000|2025-02-07 05:20:00|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|5
1738905630000|2025-02-07 05:20:30|||||||||1
1738905660000|2025-02-07 05:21:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|3
1738905670000|2025-02-07 05:21:10|||||||||1
1738905680000|2025-02-07 05:21:20|||||||||1
1738905690000|2025-02-07 05:21:30|4597.7|4591.7|4597.2|4591.2|4597.7|4591.7|4597.2|4591.2|5
1738905710000|2025-02-07 05:21:50|4597.6|4591.6|4597.7|4591.7|4597.7|4591.7|4597.6|4591.6|1
1738905730000|2025-02-07 05:22:10|4597.4|4591.4|4597.2|4591.2|4597.4|4591.4|4597.2|4591.2|0
1738905760000|2025-02-07 05:22:40|4597.4|4591.4|4597.7|4591.7|4597.7|4591.7|4597.4|4591.4|4
1738905770000|2025-02-07 05:22:50|||||||||1
1738905820000|2025-02-07 05:23:40|4597.9|4591.9|4599.2|4593.2|4599.2|4593.2|4597.9|4591.9|3
1738905830000|2025-02-07 05:23:50|4599.6|4593.6|4599.9|4593.9|4599.9|4593.9|4599.6|4593.6|6
1738905840000|2025-02-07 05:24:00|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|2
1738905850000|2025-02-07 05:24:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|1
1738905860000|2025-02-07 05:24:20|4599.6|4593.6|4599.4|4593.4|4599.7|4593.7|4599.4|4593.4|1
1738905870000|2025-02-07 05:24:30|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1738905890000|2025-02-07 05:24:50|4599.7|4593.7|4600.2|4594.2|4600.2|4594.2|4599.7|4593.7|3
1738905910000|2025-02-07 05:25:10|4600.9|4594.9|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|2
1738905920000|2025-02-07 05:25:20|4600.4|4594.4|4600.7|4594.7|4600.7|4594.7|4600.4|4594.4|1
1738905930000|2025-02-07 05:25:30|4600.9|4594.9|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|0
1738905960000|2025-02-07 05:26:00|4600.9|4594.9|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|1
1738905970000|2025-02-07 05:26:10|4600.2|4594.2|4601.2|4595.2|4601.2|4595.2|4600.2|4594.2|1
1738905980000|2025-02-07 05:26:20|4600.7|4594.7|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|1
1738906030000|2025-02-07 05:27:10|4600.2|4594.2|4600.4|4594.4|4600.4|4594.4|4600.2|4594.2|0
1738906040000|2025-02-07 05:27:20|4600.6|4594.6|4600.2|4594.2|4600.6|4594.6|4600.2|4594.2|0
1738906060000|2025-02-07 05:27:40|||||||||1
1738906070000|2025-02-07 05:27:50|||||||||1
1738906090000|2025-02-07 05:28:10|||||||||1
1738906180000|2025-02-07 05:29:40|4599.5|4593.5|4600.2|4594.2|4600.2|4594.2|4599.5|4593.5|1
1738906190000|2025-02-07 05:29:50|4600.7|4594.7|4601.2|4595.2|4601.2|4595.2|4600.7|4594.7|5
1738906200000|2025-02-07 05:30:00|4601.1|4595.1|4600.7|4594.7|4601.1|4595.1|4599.2|4593.2|3
1738906210000|2025-02-07 05:30:10|4601.2|4595.2|4601.7|4595.7|4602.2|4596.2|4601.2|4595.2|3
1738906220000|2025-02-07 05:30:20|4602.2|4596.2|4602.7|4596.7|4603.2|4597.2|4602.2|4596.2|0
1738906230000|2025-02-07 05:30:30|4602.9|4596.9|4602.7|4596.7|4602.9|4596.9|4602.7|4596.7|2
1738906240000|2025-02-07 05:30:40|4602.6|4596.6|4603.2|4597.2|4603.2|4597.2|4602.2|4596.2|0
1738906250000|2025-02-07 05:30:50|||||||||7
1738906260000|2025-02-07 05:31:00|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|18
1738906270000|2025-02-07 05:31:10|||||||||3
1738906280000|2025-02-07 05:31:20|4602.7|4596.7|4602.2|4596.2|4602.7|4596.7|4602.2|4596.2|0
1738906350000|2025-02-07 05:32:30|||||||||2
1738906360000|2025-02-07 05:32:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|5
1738906370000|2025-02-07 05:32:50|4603.1|4597.1|4603.2|4597.2|4603.2|4597.2|4603.1|4597.1|1
1738906380000|2025-02-07 05:33:00|4602.9|4596.9|4603.2|4597.2|4603.2|4597.2|4602.9|4596.9|0
1738906400000|2025-02-07 05:33:20|4603.7|4597.7|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|3
1738906410000|2025-02-07 05:33:30|4603.7|4597.7|4603.7|4597.7|4604.2|4598.2|4603.7|4597.7|1
1738906420000|2025-02-07 05:33:40|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1738906440000|2025-02-07 05:34:00|4603.6|4597.6|4603.7|4597.7|4603.7|4597.7|4603.6|4597.6|1
1738906450000|2025-02-07 05:34:10|4603.2|4597.2|4604.2|4598.2|4604.2|4598.2|4603.2|4597.2|2
1738906460000|2025-02-07 05:34:20|4605.2|4599.2|4604.7|4598.7|4605.2|4599.2|4604.7|4598.7|7
1738906470000|2025-02-07 05:34:30|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4
1738906480000|2025-02-07 05:34:40|||||||||3
1738906510000|2025-02-07 05:35:10|||||||||1
1738906520000|2025-02-07 05:35:20|||||||||2
1738906540000|2025-02-07 05:35:40|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4604.7|4598.7|3
1738906560000|2025-02-07 05:36:00|4604.9|4598.9|4604.7|4598.7|4604.9|4598.9|4604.2|4598.2|2
1738906570000|2025-02-07 05:36:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|3
1738906580000|2025-02-07 05:36:20|||||||||9
1738906620000|2025-02-07 05:37:00|4603.7|4597.7|4603.7|4597.7|4604.2|4598.2|4603.7|4597.7|6
1738906640000|2025-02-07 05:37:20|4604.2|4598.2|4605.2|4599.2|4605.2|4599.2|4604.2|4598.2|3
1738906660000|2025-02-07 05:37:40|4604.2|4598.2|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|17
1738906670000|2025-02-07 05:37:50|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.2|4598.2|1
1738906690000|2025-02-07 05:38:10|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|1
1738906700000|2025-02-07 05:38:20|||||||||3
1738906710000|2025-02-07 05:38:30|4604.7|4598.7|4605.2|4599.2|4605.2|4599.2|4604.7|4598.7|3
1738906730000|2025-02-07 05:38:50|4605.1|4599.1|4604.2|4598.2|4605.1|4599.1|4604.2|4598.2|3
1738906750000|2025-02-07 05:39:10|4604.5|4598.5|4605.2|4599.2|4605.2|4599.2|4604.5|4598.5|5
1738906760000|2025-02-07 05:39:20|||||||||2
1738906780000|2025-02-07 05:39:40|||||||||1
1738906840000|2025-02-07 05:40:40|4607.6|4601.6|4606.6|4600.6|4607.6|4601.6|4606.6|4600.6|63
1738906850000|2025-02-07 05:40:50|4607.4|4601.4|4607.2|4601.2|4607.6|4601.6|4607.1|4601.1|1
1738906860000|2025-02-07 05:41:00|4607.6|4601.6|4607.2|4601.2|4608.1|4602.1|4607.2|4601.2|4
1738906870000|2025-02-07 05:41:10|4606.9|4600.9|4607.1|4601.1|4607.1|4601.1|4606.9|4600.9|4
1738906880000|2025-02-07 05:41:20|4606.9|4600.9|4606.6|4600.6|4606.9|4600.9|4606.6|4600.6|2
1738906900000|2025-02-07 05:41:40|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|1
1738906940000|2025-02-07 05:42:20|4604.9|4598.9|4603.6|4597.6|4604.9|4598.9|4603.6|4597.6|6
1738906960000|2025-02-07 05:42:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|5
1738906970000|2025-02-07 05:42:50|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1738906980000|2025-02-07 05:43:00|4603.4|4597.4|4603.6|4597.6|4604.1|4598.1|4602.9|4596.9|6
1738906990000|2025-02-07 05:43:10|4603.1|4597.1|4602.6|4596.6|4603.4|4597.4|4602.6|4596.6|1
1738907000000|2025-02-07 05:43:20|4602.2|4596.2|4602.6|4596.6|4602.6|4596.6|4602.2|4596.2|0
1738907010000|2025-02-07 05:43:30|4602.2|4596.2|4602.6|4596.6|4602.6|4596.6|4602.2|4596.2|0
1738907020000|2025-02-07 05:43:40|4602.2|4596.2|4601.2|4595.2|4602.2|4596.2|4601.2|4595.2|1
1738907030000|2025-02-07 05:43:50|4601.6|4595.6|4601.1|4595.1|4601.6|4595.6|4600.6|4594.6|4
1738907040000|2025-02-07 05:44:00|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|3
1738907050000|2025-02-07 05:44:10|||||||||1
1738907060000|2025-02-07 05:44:20|4599.7|4593.7|4599.6|4593.6|4600.1|4594.1|4599.6|4593.6|0
1738907070000|2025-02-07 05:44:30|4599.9|4593.9|4599.2|4593.2|4599.9|4593.9|4599.2|4593.2|0
1738907080000|2025-02-07 05:44:40|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.1|4593.1|1
1738907100000|2025-02-07 05:45:00|4599.9|4593.9|4599.6|4593.6|4599.9|4593.9|4599.6|4593.6|1
1738907110000|2025-02-07 05:45:10|4598.7|4592.7|4598.7|4592.7|4599.1|4593.1|4598.7|4592.7|1
1738907120000|2025-02-07 05:45:20|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|0
1738907130000|2025-02-07 05:45:30|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|5
1738907140000|2025-02-07 05:45:40|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1738907150000|2025-02-07 05:45:50|||||||||2
1738907160000|2025-02-07 05:46:00|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4597.9|4591.9|5
1738907170000|2025-02-07 05:46:10|4598.6|4592.6|4598.4|4592.4|4598.6|4592.6|4598.1|4592.1|2
1738907180000|2025-02-07 05:46:20|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1738907190000|2025-02-07 05:46:30|4598.9|4592.9|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|2
1738907200000|2025-02-07 05:46:40|4599.1|4593.1|4598.6|4592.6|4599.1|4593.1|4598.6|4592.6|0
1738907210000|2025-02-07 05:46:50|4599.4|4593.4|4598.6|4592.6|4599.4|4593.4|4598.6|4592.6|1
1738907220000|2025-02-07 05:47:00|4598.3|4592.3|4598.6|4592.6|4598.6|4592.6|4598.3|4592.3|0
1738907230000|2025-02-07 05:47:10|4599|4593|4599|4593|4599|4593|4599|4593|0
1738907240000|2025-02-07 05:47:20|4599.5|4593.5|4599.6|4593.6|4599.6|4593.6|4599.5|4593.5|2
1738907250000|2025-02-07 05:47:30|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1738907260000|2025-02-07 05:47:40|4599.6|4593.6|4599.3|4593.3|4599.6|4593.6|4599.3|4593.3|1
1738907270000|2025-02-07 05:47:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|3
1738907280000|2025-02-07 05:48:00|4598.6|4592.6|4597.8|4591.8|4599|4593|4597.6|4591.6|0
1738907290000|2025-02-07 05:48:10|4597.6|4591.6|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|1
1738907300000|2025-02-07 05:48:20|4597.8|4591.8|4597.6|4591.6|4598.1|4592.1|4597.6|4591.6|2
1738907310000|2025-02-07 05:48:30|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|2
1738907320000|2025-02-07 05:48:40|4596.8|4590.8|4597.3|4591.3|4597.3|4591.3|4596.8|4590.8|0
1738907330000|2025-02-07 05:48:50|4597.1|4591.1|4597.6|4591.6|4597.6|4591.6|4596.3|4590.3|1
1738907340000|2025-02-07 05:49:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.1|4591.1|0
1738907350000|2025-02-07 05:49:10|4596.8|4590.8|4597.8|4591.8|4597.8|4591.8|4596.8|4590.8|1
1738907360000|2025-02-07 05:49:20|4598.1|4592.1|4598.1|4592.1|4598.6|4592.6|4597.8|4591.8|2
1738907370000|2025-02-07 05:49:30|4598.3|4592.3|4598.5|4592.5|4598.6|4592.6|4598.3|4592.3|0
1738907380000|2025-02-07 05:49:40|4598.3|4592.3|4598.5|4592.5|4598.5|4592.5|4597.6|4591.6|2
1738907400000|2025-02-07 05:50:00|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4596.8|4590.8|0
1738907410000|2025-02-07 05:50:10|4596.8|4590.8|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|0
1738907420000|2025-02-07 05:50:20|4596.6|4590.6|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|0
1738907430000|2025-02-07 05:50:30|||||||||1
1738907440000|2025-02-07 05:50:40|4596.6|4590.6|4596.3|4590.3|4596.6|4590.6|4596.3|4590.3|0
1738907450000|2025-02-07 05:50:50|4595.6|4589.6|4595.8|4589.8|4595.8|4589.8|4595.6|4589.6|2
1738907460000|2025-02-07 05:51:00|4595.6|4589.6|4595.6|4589.6|4596|4590|4595.6|4589.6|0
1738907470000|2025-02-07 05:51:10|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1738907480000|2025-02-07 05:51:20|4594.8|4588.8|4594.5|4588.5|4594.8|4588.8|4594.5|4588.5|4
1738907490000|2025-02-07 05:51:30|4594.1|4588.1|4594.1|4588.1|4594.5|4588.5|4594|4588|1
1738907500000|2025-02-07 05:51:40|4594.6|4588.6|4594.5|4588.5|4594.6|4588.6|4594.5|4588.5|0
1738907510000|2025-02-07 05:51:50|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|0
1738907520000|2025-02-07 05:52:00|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|1
1738907530000|2025-02-07 05:52:10|||||||||1
1738907550000|2025-02-07 05:52:30|4593.3|4587.3|4593.1|4587.1|4593.3|4587.3|4593.1|4587.1|3
1738907560000|2025-02-07 05:52:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|1
1738907570000|2025-02-07 05:52:50|4593.1|4587.1|4593.3|4587.3|4593.3|4587.3|4593.1|4587.1|0
1738907580000|2025-02-07 05:53:00|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1738907590000|2025-02-07 05:53:10|4593.5|4587.5|4592.8|4586.8|4593.5|4587.5|4592.8|4586.8|0
1738907600000|2025-02-07 05:53:20|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1738907610000|2025-02-07 05:53:30|4592.3|4586.3|4592.3|4586.3|4592.6|4586.6|4592.3|4586.3|0
1738907620000|2025-02-07 05:53:40|4592.6|4586.6|4593.6|4587.6|4593.6|4587.6|4592.6|4586.6|4
1738907630000|2025-02-07 05:53:50|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|0
1738907640000|2025-02-07 05:54:00|4592.3|4586.3|4592.8|4586.8|4593.1|4587.1|4592.3|4586.3|1
1738907650000|2025-02-07 05:54:10|4592.6|4586.6|4592.8|4586.8|4592.8|4586.8|4592.6|4586.6|1
1738907660000|2025-02-07 05:54:20|4593.1|4587.1|4592.8|4586.8|4593.1|4587.1|4592.8|4586.8|0
1738907670000|2025-02-07 05:54:30|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1738907680000|2025-02-07 05:54:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1738907690000|2025-02-07 05:54:50|4593.5|4587.5|4593.6|4587.6|4593.6|4587.6|4593.5|4587.5|0
1738907700000|2025-02-07 05:55:00|4593.8|4587.8|4594.6|4588.6|4594.6|4588.6|4593.8|4587.8|1
1738907710000|2025-02-07 05:55:10|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|1
1738907720000|2025-02-07 05:55:20|4595.5|4589.5|4595.8|4589.8|4595.8|4589.8|4595.5|4589.5|0
1738907760000|2025-02-07 05:56:00|4595.3|4589.3|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|5
1738907770000|2025-02-07 05:56:10|||||||||2
1738907790000|2025-02-07 05:56:30|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|2
1738907820000|2025-02-07 05:57:00|4594.3|4588.3|4594.6|4588.6|4594.6|4588.6|4594.3|4588.3|0
1738907830000|2025-02-07 05:57:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|2
1738907840000|2025-02-07 05:57:20|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1738907850000|2025-02-07 05:57:30|4596.3|4590.3|4596.6|4590.6|4596.6|4590.6|4596.3|4590.3|0
1738907860000|2025-02-07 05:57:40|4597.6|4591.6|4596.8|4590.8|4597.6|4591.6|4596.8|4590.8|2
1738907870000|2025-02-07 05:57:50|4597.6|4591.6|4596.8|4590.8|4597.6|4591.6|4596.8|4590.8|1
1738907880000|2025-02-07 05:58:00|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.3|4590.3|0
1738907890000|2025-02-07 05:58:10|4596.3|4590.3|4596.6|4590.6|4596.6|4590.6|4596.3|4590.3|1
1738907930000|2025-02-07 05:58:50|||||||||1
1738907950000|2025-02-07 05:59:10|4596.8|4590.8|4596.6|4590.6|4596.8|4590.8|4596.6|4590.6|2
1738907970000|2025-02-07 05:59:30|4597|4591|4597.1|4591.1|4597.3|4591.3|4597|4591|3
1738907980000|2025-02-07 05:59:40|||||||||1
1738907990000|2025-02-07 05:59:50|4597|4591|4597|4591|4597.1|4591.1|4596.6|4590.6|0
1738908000000|2025-02-07 06:00:00|4597.1|4591.1|4596.6|4590.6|4597.1|4591.1|4596.6|4590.6|1
1738908010000|2025-02-07 06:00:10|4597|4591|4597|4591|4597|4591|4597|4591|0
1738908020000|2025-02-07 06:00:20|4596.8|4590.8|4597|4591|4597.1|4591.1|4596.8|4590.8|1
1738908030000|2025-02-07 06:00:30|4596.5|4590.5|4596.6|4590.6|4596.6|4590.6|4596.5|4590.5|0
1738908040000|2025-02-07 06:00:40|4597|4591|4597|4591|4597|4591|4597|4591|2
1738908070000|2025-02-07 06:01:10|4597.1|4591.1|4598.5|4592.5|4598.5|4592.5|4597.1|4591.1|2
1738908080000|2025-02-07 06:01:20|4598.6|4592.6|4597.6|4591.6|4598.6|4592.6|4597.6|4591.6|1
1738908090000|2025-02-07 06:01:30|4597.5|4591.5|4597.1|4591.1|4597.5|4591.5|4597.1|4591.1|0
1738908100000|2025-02-07 06:01:40|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1738908110000|2025-02-07 06:01:50|||||||||1
1738908130000|2025-02-07 06:02:10|4598.5|4592.5|4598.5|4592.5|4598.6|4592.6|4598.5|4592.5|3
1738908140000|2025-02-07 06:02:20|4598.1|4592.1|4597.8|4591.8|4598.1|4592.1|4597.6|4591.6|0
1738908150000|2025-02-07 06:02:30|4598.1|4592.1|4598.1|4592.1|4598.5|4592.5|4598.1|4592.1|0
1738908160000|2025-02-07 06:02:40|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1738908170000|2025-02-07 06:02:50|4598.1|4592.1|4598.5|4592.5|4598.5|4592.5|4598.1|4592.1|0
1738908180000|2025-02-07 06:03:00|4598.1|4592.1|4597.8|4591.8|4598.1|4592.1|4597.8|4591.8|0
1738908190000|2025-02-07 06:03:10|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1738908200000|2025-02-07 06:03:20|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|1
1738908210000|2025-02-07 06:03:30|4597|4591|4597|4591|4597|4591|4597|4591|1
1738908220000|2025-02-07 06:03:40|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|2
1738908230000|2025-02-07 06:03:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1738908250000|2025-02-07 06:04:10|4597.6|4591.6|4598|4592|4598|4592|4597.6|4591.6|1
1738908260000|2025-02-07 06:04:20|4598.5|4592.5|4598.5|4592.5|4598.6|4592.6|4598.5|4592.5|2
1738908280000|2025-02-07 06:04:40|4598.1|4592.1|4597.6|4591.6|4598.1|4592.1|4597.6|4591.6|0
1738908290000|2025-02-07 06:04:50|4598.1|4592.1|4597.8|4591.8|4598.5|4592.5|4597.8|4591.8|1
1738908300000|2025-02-07 06:05:00|4598.1|4592.1|4597.8|4591.8|4598.1|4592.1|4597.8|4591.8|1
1738908310000|2025-02-07 06:05:10|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|0
1738908320000|2025-02-07 06:05:20|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|6
1738908330000|2025-02-07 06:05:30|4600|4594|4599.6|4593.6|4600|4594|4599.6|4593.6|1
1738908380000|2025-02-07 06:06:20|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|7
1738908390000|2025-02-07 06:06:30|4600.5|4594.5|4600.8|4594.8|4601.6|4595.6|4599.8|4593.8|4
1738908400000|2025-02-07 06:06:40|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1738908420000|2025-02-07 06:07:00|||||||||1
1738908430000|2025-02-07 06:07:10|||||||||1
1738908440000|2025-02-07 06:07:20|4601|4595|4600.6|4594.6|4601|4595|4600.6|4594.6|1
1738908460000|2025-02-07 06:07:40|||||||||1
1738908490000|2025-02-07 06:08:10|4601|4595|4603.6|4597.6|4603.6|4597.6|4601|4595|18
1738908500000|2025-02-07 06:08:20|||||||||1
1738908510000|2025-02-07 06:08:30|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|6
1738908520000|2025-02-07 06:08:40|4605|4599|4605|4599|4605|4599|4604.6|4598.6|2
1738908530000|2025-02-07 06:08:50|4605.3|4599.3|4605.5|4599.5|4605.5|4599.5|4605.3|4599.3|2
1738908540000|2025-02-07 06:09:00|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1738908570000|2025-02-07 06:09:30|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|1
1738908580000|2025-02-07 06:09:40|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1738908590000|2025-02-07 06:09:50|4605.1|4599.1|4605.5|4599.5|4605.6|4599.6|4605.1|4599.1|2
1738908600000|2025-02-07 06:10:00|4605.1|4599.1|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|0
1738908620000|2025-02-07 06:10:20|4606.5|4600.5|4606.1|4600.1|4606.5|4600.5|4606.1|4600.1|16
1738908630000|2025-02-07 06:10:30|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1738908640000|2025-02-07 06:10:40|||||||||1
1738908650000|2025-02-07 06:10:50|4605.8|4599.8|4607.6|4601.6|4607.6|4601.6|4605.8|4599.8|8
1738908660000|2025-02-07 06:11:00|4608|4602|4608.5|4602.5|4608.5|4602.5|4608|4602|5
1738908670000|2025-02-07 06:11:10|4608.3|4602.3|4608.5|4602.5|4608.5|4602.5|4608.3|4602.3|1
1738908690000|2025-02-07 06:11:30|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1738908700000|2025-02-07 06:11:40|4609|4603|4608.6|4602.6|4609|4603|4608.6|4602.6|27
1738908720000|2025-02-07 06:12:00|4609|4603|4608.6|4602.6|4609|4603|4608.3|4602.3|22
1738908730000|2025-02-07 06:12:10|4608.3|4602.3|4607.6|4601.6|4608.5|4602.5|4607.6|4601.6|6
1738908740000|2025-02-07 06:12:20|4608|4602|4608|4602|4608|4602|4608|4602|2
1738908750000|2025-02-07 06:12:30|4607.6|4601.6|4608|4602|4608|4602|4607.6|4601.6|0
1738908760000|2025-02-07 06:12:40|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1738908770000|2025-02-07 06:12:50|4608|4602|4608.5|4602.5|4608.5|4602.5|4608|4602|3
1738908780000|2025-02-07 06:13:00|4608.1|4602.1|4608.6|4602.6|4608.6|4602.6|4608.1|4602.1|2
1738908790000|2025-02-07 06:13:10|4608.3|4602.3|4608.5|4602.5|4608.5|4602.5|4608.3|4602.3|3
1738908800000|2025-02-07 06:13:20|4608|4602|4606.6|4600.6|4608|4602|4606.6|4600.6|1
1738908810000|2025-02-07 06:13:30|4606|4600|4606|4600|4606|4600|4606|4600|1
1738908820000|2025-02-07 06:13:40|4605.1|4599.1|4605.5|4599.5|4605.5|4599.5|4605|4599|2
1738908840000|2025-02-07 06:14:00|4605.6|4599.6|4606.5|4600.5|4606.6|4600.6|4605.5|4599.5|5
1738908860000|2025-02-07 06:14:20|4605.6|4599.6|4605.8|4599.8|4605.8|4599.8|4605.6|4599.6|1
1738908870000|2025-02-07 06:14:30|4606.5|4600.5|4607.5|4601.5|4607.5|4601.5|4605.6|4599.6|4
1738908880000|2025-02-07 06:14:40|4607.6|4601.6|4607.6|4601.6|4608.6|4602.6|4607.6|4601.6|4
1738908890000|2025-02-07 06:14:50|4608.5|4602.5|4608.5|4602.5|4609|4603|4608.5|4602.5|2
1738908900000|2025-02-07 06:15:00|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4607.6|4601.6|6
1738908910000|2025-02-07 06:15:10|||||||||1
1738908920000|2025-02-07 06:15:20|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|0
1738908930000|2025-02-07 06:15:30|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4606.5|4600.5|2
1738908940000|2025-02-07 06:15:40|4605.6|4599.6|4605.6|4599.6|4606|4600|4605.6|4599.6|0
1738908950000|2025-02-07 06:15:50|4606.5|4600.5|4606|4600|4606.5|4600.5|4605.6|4599.6|1
1738908960000|2025-02-07 06:16:00|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1738908980000|2025-02-07 06:16:20|4606|4600|4606|4600|4606|4600|4605.6|4599.6|3
1738908990000|2025-02-07 06:16:30|4606.6|4600.6|4605.6|4599.6|4606.8|4600.8|4605.6|4599.6|2
1738909000000|2025-02-07 06:16:40|4605.8|4599.8|4605.6|4599.6|4605.8|4599.8|4605.6|4599.6|0
1738909010000|2025-02-07 06:16:50|||||||||4
1738909020000|2025-02-07 06:17:00|4605.8|4599.8|4605.6|4599.6|4606.1|4600.1|4605.6|4599.6|0
1738909040000|2025-02-07 06:17:20|4605.3|4599.3|4605.6|4599.6|4605.6|4599.6|4605.3|4599.3|5
1738909050000|2025-02-07 06:17:30|4605.3|4599.3|4605.6|4599.6|4605.6|4599.6|4605.3|4599.3|4
1738909060000|2025-02-07 06:17:40|||||||||2
1738909070000|2025-02-07 06:17:50|||||||||1
1738909080000|2025-02-07 06:18:00|4603.5|4597.5|4602.6|4596.6|4603.5|4597.5|4602.6|4596.6|4
1738909090000|2025-02-07 06:18:10|4603|4597|4602.6|4596.6|4603|4597|4602.6|4596.6|0
1738909100000|2025-02-07 06:18:20|4603|4597|4603.6|4597.6|4603.6|4597.6|4603|4597|1
1738909110000|2025-02-07 06:18:30|4604.1|4598.1|4604.6|4598.6|4604.6|4598.6|4603.6|4597.6|1
1738909130000|2025-02-07 06:18:50|4603.8|4597.8|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|3
1738909140000|2025-02-07 06:19:00|4603.5|4597.5|4602.6|4596.6|4603.5|4597.5|4602.6|4596.6|1
1738909170000|2025-02-07 06:19:30|4603|4597|4602.6|4596.6|4603|4597|4602.6|4596.6|1
1738909190000|2025-02-07 06:19:50|4603.6|4597.6|4603.1|4597.1|4603.6|4597.6|4602.6|4596.6|2
1738909200000|2025-02-07 06:20:00|4602.8|4596.8|4603.6|4597.6|4603.6|4597.6|4602.6|4596.6|1
1738909210000|2025-02-07 06:20:10|4604.5|4598.5|4604.5|4598.5|4604.6|4598.6|4604.5|4598.5|1
1738909220000|2025-02-07 06:20:20|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1738909230000|2025-02-07 06:20:30|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1738909240000|2025-02-07 06:20:40|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1738909250000|2025-02-07 06:20:50|4603.6|4597.6|4604.1|4598.1|4604.6|4598.6|4603.6|4597.6|0
1738909260000|2025-02-07 06:21:00|4604.6|4598.6|4603.8|4597.8|4604.6|4598.6|4603.8|4597.8|0
1738909270000|2025-02-07 06:21:10|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1738909280000|2025-02-07 06:21:20|4604|4598|4603.6|4597.6|4604|4598|4603.6|4597.6|0
1738909290000|2025-02-07 06:21:30|4603.8|4597.8|4603.6|4597.6|4603.8|4597.8|4603.6|4597.6|1
1738909300000|2025-02-07 06:21:40|4603.5|4597.5|4603.6|4597.6|4603.6|4597.6|4603.5|4597.5|0
1738909310000|2025-02-07 06:21:50|4603.5|4597.5|4602.6|4596.6|4603.6|4597.6|4602.6|4596.6|0
1738909320000|2025-02-07 06:22:00|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1738909340000|2025-02-07 06:22:20|4601.6|4595.6|4601.3|4595.3|4601.6|4595.6|4601.3|4595.3|2
1738909350000|2025-02-07 06:22:30|4602.1|4596.1|4602.3|4596.3|4602.3|4596.3|4602.1|4596.1|4
1738909360000|2025-02-07 06:22:40|4602.6|4596.6|4601.3|4595.3|4602.6|4596.6|4601.3|4595.3|0
1738909370000|2025-02-07 06:22:50|4601.6|4595.6|4601.3|4595.3|4601.6|4595.6|4601.3|4595.3|1
1738909380000|2025-02-07 06:23:00|4601.6|4595.6|4602.6|4596.6|4602.6|4596.6|4601.3|4595.3|2
1738909390000|2025-02-07 06:23:10|4602.5|4596.5|4601.8|4595.8|4602.5|4596.5|4601.8|4595.8|0
1738909400000|2025-02-07 06:23:20|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1738909410000|2025-02-07 06:23:30|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|1
1738909420000|2025-02-07 06:23:40|4599.3|4593.3|4598.6|4592.6|4599.3|4593.3|4598.6|4592.6|7
1738909430000|2025-02-07 06:23:50|4598.3|4592.3|4597.6|4591.6|4598.3|4592.3|4597.6|4591.6|2
1738909440000|2025-02-07 06:24:00|4597.3|4591.3|4597.8|4591.8|4597.8|4591.8|4596.8|4590.8|2
1738909450000|2025-02-07 06:24:10|4598.6|4592.6|4598.8|4592.8|4598.8|4592.8|4598.6|4592.6|0
1738909460000|2025-02-07 06:24:20|4598.1|4592.1|4598.3|4592.3|4598.3|4592.3|4597.6|4591.6|8
1738909470000|2025-02-07 06:24:30|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1738909480000|2025-02-07 06:24:40|4598.3|4592.3|4599.6|4593.6|4599.6|4593.6|4598.3|4592.3|0
1738909490000|2025-02-07 06:24:50|4598.8|4592.8|4598.8|4592.8|4599.6|4593.6|4598.8|4592.8|1
1738909500000|2025-02-07 06:25:00|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|0
1738909510000|2025-02-07 06:25:10|4601.3|4595.3|4601.3|4595.3|4601.8|4595.8|4601.3|4595.3|1
1738909530000|2025-02-07 06:25:30|4601.6|4595.6|4602.3|4596.3|4602.3|4596.3|4601.6|4595.6|1
1738909600000|2025-02-07 06:26:40|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4602.3|4596.3|2
1738909610000|2025-02-07 06:26:50|||||||||1
1738909620000|2025-02-07 06:27:00|||||||||1
1738909650000|2025-02-07 06:27:30|||||||||2
1738909660000|2025-02-07 06:27:40|4602.6|4596.6|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|1
1738909670000|2025-02-07 06:27:50|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|2
1738909680000|2025-02-07 06:28:00|4601.6|4595.6|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|0
1738909700000|2025-02-07 06:28:20|||||||||1
1738909730000|2025-02-07 06:28:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1738909740000|2025-02-07 06:29:00|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4601.8|4595.8|0
1738909760000|2025-02-07 06:29:20|4602.6|4596.6|4603.8|4597.8|4603.8|4597.8|4602.6|4596.6|5
1738909770000|2025-02-07 06:29:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|0
1738909780000|2025-02-07 06:29:40|||||||||1
1738909790000|2025-02-07 06:29:50|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1738909800000|2025-02-07 06:30:00|4605.3|4599.3|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|2
1738909810000|2025-02-07 06:30:10|4604.4|4598.4|4603.8|4597.8|4604.4|4598.4|4602.8|4596.8|0
1738909820000|2025-02-07 06:30:20|4604.6|4598.6|4603.8|4597.8|4604.6|4598.6|4603.8|4597.8|0
1738909830000|2025-02-07 06:30:30|4604.1|4598.1|4603.6|4597.6|4604.1|4598.1|4602.8|4596.8|0
1738909840000|2025-02-07 06:30:40|4603.8|4597.8|4602.8|4596.8|4603.8|4597.8|4602.8|4596.8|1
1738909850000|2025-02-07 06:30:50|4603.6|4597.6|4602.8|4596.8|4603.6|4597.6|4602.8|4596.8|0
1738909860000|2025-02-07 06:31:00|4603.5|4597.5|4603.8|4597.8|4603.8|4597.8|4603.5|4597.5|0
1738909870000|2025-02-07 06:31:10|4603.6|4597.6|4603.8|4597.8|4603.8|4597.8|4603.6|4597.6|0
1738909880000|2025-02-07 06:31:20|4603.6|4597.6|4603.3|4597.3|4603.6|4597.6|4602.8|4596.8|0
1738909890000|2025-02-07 06:31:30|4603.1|4597.1|4602.1|4596.1|4603.1|4597.1|4602.1|4596.1|0
1738909900000|2025-02-07 06:31:40|4602.6|4596.6|4602.8|4596.8|4602.8|4596.8|4602.1|4596.1|1
1738909910000|2025-02-07 06:31:50|||||||||2
1738909920000|2025-02-07 06:32:00|4602.3|4596.3|4602.1|4596.1|4602.3|4596.3|4602.1|4596.1|0
1738909940000|2025-02-07 06:32:20|4602.6|4596.6|4602.8|4596.8|4603.8|4597.8|4602.6|4596.6|2
1738909950000|2025-02-07 06:32:30|4603.1|4597.1|4603.8|4597.8|4603.8|4597.8|4602.8|4596.8|2
1738909960000|2025-02-07 06:32:40|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4604.1|4598.1|10
1738909970000|2025-02-07 06:32:50|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1738909980000|2025-02-07 06:33:00|4603.6|4597.6|4604.1|4598.1|4604.1|4598.1|4603.6|4597.6|0
1738909990000|2025-02-07 06:33:10|4603.8|4597.8|4604.1|4598.1|4604.1|4598.1|4603.8|4597.8|0
1738910000000|2025-02-07 06:33:20|4603.8|4597.8|4604.1|4598.1|4604.3|4598.3|4603.8|4597.8|0
1738910010000|2025-02-07 06:33:30|4603.8|4597.8|4604.1|4598.1|4604.1|4598.1|4603.8|4597.8|0
1738910020000|2025-02-07 06:33:40|4604.3|4598.3|4603.3|4597.3|4604.3|4598.3|4603.3|4597.3|1
1738910030000|2025-02-07 06:33:50|4603.8|4597.8|4603.3|4597.3|4603.8|4597.8|4603.3|4597.3|0
1738910040000|2025-02-07 06:34:00|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1738910060000|2025-02-07 06:34:20|4603.9|4597.9|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|0
1738910070000|2025-02-07 06:34:30|4604.1|4598.1|4604.3|4598.3|4604.3|4598.3|4604.1|4598.1|0
1738910090000|2025-02-07 06:34:50|4603.8|4597.8|4603.8|4597.8|4604.3|4598.3|4603.3|4597.3|4
1738910100000|2025-02-07 06:35:00|4603.3|4597.3|4605.1|4599.1|4605.1|4599.1|4603.3|4597.3|2
1738910110000|2025-02-07 06:35:10|4605.6|4599.6|4604.6|4598.6|4605.6|4599.6|4604.3|4598.3|0
1738910120000|2025-02-07 06:35:20|4604.1|4598.1|4603.8|4597.8|4604.1|4598.1|4603.8|4597.8|1
1738910130000|2025-02-07 06:35:30|4604.1|4598.1|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|2
1738910140000|2025-02-07 06:35:40|4602.9|4596.9|4602.3|4596.3|4602.9|4596.9|4602.1|4596.1|3
1738910150000|2025-02-07 06:35:50|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1738910160000|2025-02-07 06:36:00|4601.6|4595.6|4602.8|4596.8|4602.8|4596.8|4600.8|4594.8|1
1738910170000|2025-02-07 06:36:10|4602.6|4596.6|4602.5|4596.5|4602.8|4596.8|4602.3|4596.3|0
1738910180000|2025-02-07 06:36:20|4601.8|4595.8|4602.6|4596.6|4602.8|4596.8|4601.8|4595.8|0
1738910190000|2025-02-07 06:36:30|4602.8|4596.8|4602.1|4596.1|4602.8|4596.8|4601.8|4595.8|0
1738910200000|2025-02-07 06:36:40|4601.8|4595.8|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1738910210000|2025-02-07 06:36:50|4601.6|4595.6|4602.6|4596.6|4602.6|4596.6|4601.6|4595.6|0
1738910230000|2025-02-07 06:37:10|4603|4597|4602.8|4596.8|4603.1|4597.1|4602.8|4596.8|3
1738910250000|2025-02-07 06:37:30|4603.1|4597.1|4603.6|4597.6|4603.6|4597.6|4602.8|4596.8|1
1738910260000|2025-02-07 06:37:40|4604.1|4598.1|4604.8|4598.8|4605.1|4599.1|4604.1|4598.1|2
1738910270000|2025-02-07 06:37:50|4604.6|4598.6|4604.1|4598.1|4604.6|4598.6|4603.8|4597.8|2
1738910280000|2025-02-07 06:38:00|4603.8|4597.8|4603.6|4597.6|4603.8|4597.8|4603.6|4597.6|0
1738910300000|2025-02-07 06:38:20|4603.8|4597.8|4604.1|4598.1|4604.1|4598.1|4603.8|4597.8|1
1738910310000|2025-02-07 06:38:30|4603.8|4597.8|4602.6|4596.6|4604.1|4598.1|4602.3|4596.3|0
1738910320000|2025-02-07 06:38:40|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.1|4595.1|1
1738910330000|2025-02-07 06:38:50|4601.6|4595.6|4601.8|4595.8|4601.8|4595.8|4601.6|4595.6|1
1738910350000|2025-02-07 06:39:10|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1738910360000|2025-02-07 06:39:20|4600.5|4594.5|4600.6|4594.6|4600.6|4594.6|4599.8|4593.8|0
1738910370000|2025-02-07 06:39:30|4599.9|4593.9|4599.6|4593.6|4600.5|4594.5|4599.6|4593.6|1
1738910400000|2025-02-07 06:40:00|4599.8|4593.8|4600.6|4594.6|4600.6|4594.6|4599.8|4593.8|1
1738910410000|2025-02-07 06:40:10|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|1
1738910430000|2025-02-07 06:40:30|4600.6|4594.6|4600.8|4594.8|4600.8|4594.8|4600.6|4594.6|2
1738910450000|2025-02-07 06:40:50|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1738910460000|2025-02-07 06:41:00|4600.8|4594.8|4600.8|4594.8|4601.8|4595.8|4600.1|4594.1|4
1738910470000|2025-02-07 06:41:10|4600.1|4594.1|4599.1|4593.1|4600.1|4594.1|4599.1|4593.1|0
1738910480000|2025-02-07 06:41:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1738910490000|2025-02-07 06:41:30|4599.6|4593.6|4598.8|4592.8|4599.8|4593.8|4598.8|4592.8|1
1738910500000|2025-02-07 06:41:40|4598.5|4592.5|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|0
1738910520000|2025-02-07 06:42:00|4599.5|4593.5|4600.8|4594.8|4600.8|4594.8|4599.5|4593.5|9
1738910530000|2025-02-07 06:42:10|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|5
1738910540000|2025-02-07 06:42:20|4602.8|4596.8|4601.8|4595.8|4602.8|4596.8|4601.8|4595.8|6
1738910550000|2025-02-07 06:42:30|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.6|4596.6|10
1738910560000|2025-02-07 06:42:40|4603.1|4597.1|4602.8|4596.8|4603.1|4597.1|4602.8|4596.8|0
1738910580000|2025-02-07 06:43:00|4601.8|4595.8|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1738910600000|2025-02-07 06:43:20|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1738910610000|2025-02-07 06:43:30|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|1
1738910630000|2025-02-07 06:43:50|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|1
1738910640000|2025-02-07 06:44:00|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1738910660000|2025-02-07 06:44:20|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1738910670000|2025-02-07 06:44:30|4602.5|4596.5|4601.8|4595.8|4602.5|4596.5|4601.8|4595.8|2
1738910700000|2025-02-07 06:45:00|4602.1|4596.1|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1738910710000|2025-02-07 06:45:10|4602.1|4596.1|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1738910720000|2025-02-07 06:45:20|4602.1|4596.1|4601.6|4595.6|4602.1|4596.1|4601.3|4595.3|0
1738910730000|2025-02-07 06:45:30|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|1
1738910740000|2025-02-07 06:45:40|4601.6|4595.6|4601.8|4595.8|4601.8|4595.8|4601.6|4595.6|1
1738910760000|2025-02-07 06:46:00|4601.6|4595.6|4600.8|4594.8|4601.8|4595.8|4600.8|4594.8|1
1738910770000|2025-02-07 06:46:10|4600.6|4594.6|4600.6|4594.6|4600.8|4594.8|4600.6|4594.6|1
1738910780000|2025-02-07 06:46:20|4600.5|4594.5|4599.8|4593.8|4600.5|4594.5|4599.8|4593.8|0
1738910800000|2025-02-07 06:46:40|4599.6|4593.6|4598.8|4592.8|4599.8|4593.8|4598.3|4592.3|0
1738910810000|2025-02-07 06:46:50|4598.6|4592.6|4598.8|4592.8|4598.8|4592.8|4598.6|4592.6|0
1738910820000|2025-02-07 06:47:00|4598.6|4592.6|4598.8|4592.8|4598.8|4592.8|4598.6|4592.6|0
1738910840000|2025-02-07 06:47:20|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.5|4592.5|0
1738910850000|2025-02-07 06:47:30|4598.5|4592.5|4598.8|4592.8|4599.1|4593.1|4598.5|4592.5|2
1738910860000|2025-02-07 06:47:40|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1738910870000|2025-02-07 06:47:50|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.1|4593.1|0
1738910880000|2025-02-07 06:48:00|4600.8|4594.8|4600.6|4594.6|4600.8|4594.8|4600.6|4594.6|3
1738910890000|2025-02-07 06:48:10|4600.8|4594.8|4600.5|4594.5|4600.8|4594.8|4600.5|4594.5|0
1738910900000|2025-02-07 06:48:20|4600.6|4594.6|4600.8|4594.8|4600.8|4594.8|4600.5|4594.5|0
1738910910000|2025-02-07 06:48:30|4601.1|4595.1|4601.6|4595.6|4601.8|4595.8|4601.1|4595.1|0
1738910920000|2025-02-07 06:48:40|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1738910930000|2025-02-07 06:48:50|4601.1|4595.1|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|0
1738910940000|2025-02-07 06:49:00|4601.5|4595.5|4600.8|4594.8|4601.5|4595.5|4600.8|4594.8|0
1738910950000|2025-02-07 06:49:10|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1738910960000|2025-02-07 06:49:20|4601.5|4595.5|4600.6|4594.6|4601.5|4595.5|4600.6|4594.6|0
1738910970000|2025-02-07 06:49:30|4601.1|4595.1|4601.1|4595.1|4602.3|4596.3|4600.8|4594.8|3
1738910980000|2025-02-07 06:49:40|4600.6|4594.6|4600.5|4594.5|4600.6|4594.6|4600.5|4594.5|0
1738910990000|2025-02-07 06:49:50|4600.6|4594.6|4600.8|4594.8|4600.8|4594.8|4600.6|4594.6|1
1738911000000|2025-02-07 06:50:00|4600.6|4594.6|4601.6|4595.6|4601.6|4595.6|4600.6|4594.6|0
1738911010000|2025-02-07 06:50:10|4601.5|4595.5|4601.8|4595.8|4603.8|4597.8|4601.1|4595.1|2
1738911020000|2025-02-07 06:50:20|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1738911030000|2025-02-07 06:50:30|4602.6|4596.6|4603.8|4597.8|4603.8|4597.8|4602.6|4596.6|1
1738911040000|2025-02-07 06:50:40|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|1
1738911050000|2025-02-07 06:50:50|4604.6|4598.6|4603.8|4597.8|4604.6|4598.6|4603.8|4597.8|0
1738911080000|2025-02-07 06:51:20|4603.6|4597.6|4603.3|4597.3|4603.6|4597.6|4603.3|4597.3|0
1738911090000|2025-02-07 06:51:30|4603.6|4597.6|4602.8|4596.8|4603.6|4597.6|4602.8|4596.8|0
1738911100000|2025-02-07 06:51:40|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4602.8|4596.8|0
1738911110000|2025-02-07 06:51:50|4603.1|4597.1|4603.6|4597.6|4603.6|4597.6|4603.1|4597.1|1
1738911190000|2025-02-07 06:53:10|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1738911200000|2025-02-07 06:53:20|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1738911210000|2025-02-07 06:53:30|4604|4598|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|6
1738911220000|2025-02-07 06:53:40|4604.3|4598.3|4604.8|4598.8|4605.6|4599.6|4604.3|4598.3|4
1738911230000|2025-02-07 06:53:50|4605.8|4599.8|4606.1|4600.1|4606.3|4600.3|4605.8|4599.8|2
1738911240000|2025-02-07 06:54:00|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|0
1738911250000|2025-02-07 06:54:10|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1738911270000|2025-02-07 06:54:30|4607.1|4601.1|4607.5|4601.5|4607.5|4601.5|4607.1|4601.1|2
1738911280000|2025-02-07 06:54:40|4607.1|4601.1|4606.6|4600.6|4607.1|4601.1|4606.6|4600.6|0
1738911300000|2025-02-07 06:55:00|4607|4601|4607.6|4601.6|4607.6|4601.6|4607|4601|3
1738911310000|2025-02-07 06:55:10|4607.3|4601.3|4607.6|4601.6|4607.6|4601.6|4607.3|4601.3|0
1738911320000|2025-02-07 06:55:20|||||||||2
1738911330000|2025-02-07 06:55:30|4607.3|4601.3|4607.5|4601.5|4607.5|4601.5|4607.1|4601.1|1
1738911340000|2025-02-07 06:55:40|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1738911350000|2025-02-07 06:55:50|4608|4602|4608|4602|4608|4602|4608|4602|0
1738911370000|2025-02-07 06:56:10|4607.8|4601.8|4608.1|4602.1|4608.1|4602.1|4607.5|4601.5|3
1738911380000|2025-02-07 06:56:20|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|1
1738911390000|2025-02-07 06:56:30|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|5
1738911400000|2025-02-07 06:56:40|4608.1|4602.1|4607.5|4601.5|4608.1|4602.1|4607.5|4601.5|2
1738911410000|2025-02-07 06:56:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.5|4601.5|2
1738911420000|2025-02-07 06:57:00|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4607.6|4601.6|1
1738911430000|2025-02-07 06:57:10|4609|4603|4608.5|4602.5|4609|4603|4608.5|4602.5|9
1738911440000|2025-02-07 06:57:20|4608.8|4602.8|4608.6|4602.6|4609|4603|4608.6|4602.6|11
1738911450000|2025-02-07 06:57:30|4608|4602|4607.5|4601.5|4608|4602|4607.5|4601.5|1
1738911460000|2025-02-07 06:57:40|4608.1|4602.1|4606.5|4600.5|4608.1|4602.1|4606.5|4600.5|1
1738911470000|2025-02-07 06:57:50|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.5|4600.5|1
1738911480000|2025-02-07 06:58:00|4606.8|4600.8|4606.8|4600.8|4607.1|4601.1|4606.5|4600.5|0
1738911490000|2025-02-07 06:58:10|4606.6|4600.6|4606.6|4600.6|4607.1|4601.1|4606.6|4600.6|1
1738911500000|2025-02-07 06:58:20|4606.5|4600.5|4606|4600|4606.5|4600.5|4605.5|4599.5|0
1738911510000|2025-02-07 06:58:30|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606|4600|1
1738911520000|2025-02-07 06:58:40|4605.6|4599.6|4606|4600|4606|4600|4605.5|4599.5|0
1738911530000|2025-02-07 06:58:50|4606.1|4600.1|4606|4600|4606.1|4600.1|4606|4600|0
1738911540000|2025-02-07 06:59:00|4606.1|4600.1|4607.1|4601.1|4607.1|4601.1|4606.1|4600.1|6
1738911550000|2025-02-07 06:59:10|4607.5|4601.5|4607.1|4601.1|4607.5|4601.5|4606.1|4600.1|0
1738911560000|2025-02-07 06:59:20|4607|4601|4607.6|4601.6|4607.6|4601.6|4606.6|4600.6|2
1738911570000|2025-02-07 06:59:30|4607.3|4601.3|4606.5|4600.5|4607.3|4601.3|4606.5|4600.5|3
1738911580000|2025-02-07 06:59:40|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4606.5|4600.5|1
1738911590000|2025-02-07 06:59:50|4607.1|4601.1|4607.5|4601.5|4607.5|4601.5|4606.5|4600.5|0
1738911610000|2025-02-07 07:00:10|4606.6|4600.6|4607.5|4601.5|4607.5|4601.5|4606.6|4600.6|1
1738911620000|2025-02-07 07:00:20|4606.8|4600.8|4607.1|4601.1|4607.1|4601.1|4606.8|4600.8|0
1738911630000|2025-02-07 07:00:30|4606.8|4600.8|4606.6|4600.6|4607.1|4601.1|4606.6|4600.6|0
1738911640000|2025-02-07 07:00:40|4607|4601|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|1
1738911650000|2025-02-07 07:00:50|4607.6|4601.6|4608|4602|4608|4602|4607.6|4601.6|0
1738911660000|2025-02-07 07:01:00|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1738911670000|2025-02-07 07:01:10|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|1
1738911680000|2025-02-07 07:01:20|4607|4601|4606.1|4600.1|4607|4601|4606|4600|4
1738911690000|2025-02-07 07:01:30|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1738911700000|2025-02-07 07:01:40|4606.1|4600.1|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|0
1738911710000|2025-02-07 07:01:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1738911720000|2025-02-07 07:02:00|4606.8|4600.8|4606.5|4600.5|4606.8|4600.8|4606.5|4600.5|3
1738911730000|2025-02-07 07:02:10|4606.6|4600.6|4608.1|4602.1|4608.1|4602.1|4606.6|4600.6|5
1738911740000|2025-02-07 07:02:20|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1738911750000|2025-02-07 07:02:30|4607.8|4601.8|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|1
1738911760000|2025-02-07 07:02:40|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|0
1738911780000|2025-02-07 07:03:00|4607.3|4601.3|4608.1|4602.1|4608.1|4602.1|4607.3|4601.3|1
1738911790000|2025-02-07 07:03:10|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.6|4601.6|1
1738911800000|2025-02-07 07:03:20|4608.1|4602.1|4607.8|4601.8|4608.1|4602.1|4607.3|4601.3|0
1738911810000|2025-02-07 07:03:30|4607.6|4601.6|4606|4600|4607.6|4601.6|4606|4600|2
1738911830000|2025-02-07 07:03:50|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|1
1738911840000|2025-02-07 07:04:00|4606|4600|4606.1|4600.1|4606.1|4600.1|4606|4600|0
1738911850000|2025-02-07 07:04:10|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1738911870000|2025-02-07 07:04:30|4606|4600|4606.2|4600.2|4606.2|4600.2|4606|4600|1
1738911890000|2025-02-07 07:04:50|4606.5|4600.5|4606.2|4600.2|4606.5|4600.5|4606.2|4600.2|0
1738911900000|2025-02-07 07:05:00|4606.5|4600.5|4606.8|4600.8|4607.2|4601.2|4606.5|4600.5|1
1738911910000|2025-02-07 07:05:10|4605.8|4599.8|4604.3|4598.3|4605.8|4599.8|4603.3|4597.3|7
1738911920000|2025-02-07 07:05:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|1
1738911930000|2025-02-07 07:05:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1738911950000|2025-02-07 07:05:50|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|3
1738911960000|2025-02-07 07:06:00|4603.7|4597.7|4602.3|4596.3|4603.7|4597.7|4602.3|4596.3|0
1738911970000|2025-02-07 07:06:10|4602.2|4596.2|4602.3|4596.3|4602.3|4596.3|4602.2|4596.2|4
1738912000000|2025-02-07 07:06:40|4601.3|4595.3|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|2
1738912020000|2025-02-07 07:07:00|4601.7|4595.7|4601.3|4595.3|4601.7|4595.7|4601.2|4595.2|1
1738912030000|2025-02-07 07:07:10|||||||||2
1738912040000|2025-02-07 07:07:20|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4600.8|4594.8|1
1738912070000|2025-02-07 07:07:50|4601|4595|4601.2|4595.2|4601.2|4595.2|4601|4595|0
1738912080000|2025-02-07 07:08:00|4601|4595|4601|4595|4601|4595|4601|4595|0
1738912090000|2025-02-07 07:08:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1738912100000|2025-02-07 07:08:20|4601.7|4595.7|4601.5|4595.5|4601.7|4595.7|4601.3|4595.3|0
1738912110000|2025-02-07 07:08:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601|4595|1
1738912150000|2025-02-07 07:09:10|4601|4595|4601.2|4595.2|4601.2|4595.2|4601|4595|0
1738912160000|2025-02-07 07:09:20|4601.3|4595.3|4601.7|4595.7|4601.7|4595.7|4601.3|4595.3|1
1738912180000|2025-02-07 07:09:40|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|0
1738912200000|2025-02-07 07:10:00|4601.5|4595.5|4601.7|4595.7|4601.7|4595.7|4601.2|4595.2|0
1738912230000|2025-02-07 07:10:30|4602.3|4596.3|4603.2|4597.2|4603.2|4597.2|4602.3|4596.3|2
1738912250000|2025-02-07 07:10:50|4602.8|4596.8|4602.7|4596.7|4602.8|4596.8|4602.7|4596.7|0
1738912280000|2025-02-07 07:11:20|||||||||1
1738912290000|2025-02-07 07:11:30|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|1
1738912300000|2025-02-07 07:11:40|4602.8|4596.8|4602.7|4596.7|4602.8|4596.8|4602.7|4596.7|0
1738912320000|2025-02-07 07:12:00|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1738912330000|2025-02-07 07:12:10|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1738912360000|2025-02-07 07:12:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|3
1738912370000|2025-02-07 07:12:50|4602.7|4596.7|4602.2|4596.2|4602.7|4596.7|4601.8|4595.8|3
1738912380000|2025-02-07 07:13:00|4602.8|4596.8|4603.7|4597.7|4603.7|4597.7|4602.8|4596.8|1
1738912400000|2025-02-07 07:13:20|4603.3|4597.3|4603.7|4597.7|4603.7|4597.7|4603.3|4597.3|0
1738912410000|2025-02-07 07:13:30|4603.3|4597.3|4603.3|4597.3|4603.7|4597.7|4603.3|4597.3|0
1738912420000|2025-02-07 07:13:40|4602.8|4596.8|4602.7|4596.7|4602.8|4596.8|4602.7|4596.7|2
1738912430000|2025-02-07 07:13:50|4602.5|4596.5|4602.2|4596.2|4602.5|4596.5|4602.2|4596.2|0
1738912460000|2025-02-07 07:14:20|4601.7|4595.7|4601.3|4595.3|4601.7|4595.7|4601.3|4595.3|0
1738912470000|2025-02-07 07:14:30|||||||||1
1738912480000|2025-02-07 07:14:40|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1738912500000|2025-02-07 07:15:00|4601.3|4595.3|4601.7|4595.7|4601.7|4595.7|4601.3|4595.3|0
1738912540000|2025-02-07 07:15:40|4601.3|4595.3|4601.7|4595.7|4601.7|4595.7|4601.3|4595.3|0
1738912550000|2025-02-07 07:15:50|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1738912580000|2025-02-07 07:16:20|4601|4595|4598.7|4592.7|4601|4595|4598.7|4592.7|2
1738912590000|2025-02-07 07:16:30|4598.5|4592.5|4597.7|4591.7|4598.5|4592.5|4597.7|4591.7|2
1738912600000|2025-02-07 07:16:40|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1738912610000|2025-02-07 07:16:50|4597.7|4591.7|4597.3|4591.3|4597.7|4591.7|4597.3|4591.3|0
1738912620000|2025-02-07 07:17:00|4596.7|4590.7|4597|4591|4597|4591|4596.7|4590.7|1
1738912630000|2025-02-07 07:17:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|3
1738912640000|2025-02-07 07:17:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1738912650000|2025-02-07 07:17:30|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|2
1738912660000|2025-02-07 07:17:40|4596.7|4590.7|4596.8|4590.8|4597.2|4591.2|4596.7|4590.7|0
1738912670000|2025-02-07 07:17:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1738912680000|2025-02-07 07:18:00|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|2
1738912690000|2025-02-07 07:18:10|4597.8|4591.8|4598.7|4592.7|4598.7|4592.7|4597.8|4591.8|1
1738912700000|2025-02-07 07:18:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.7|4592.7|2
1738912710000|2025-02-07 07:18:30|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4599.2|4593.2|0
1738912720000|2025-02-07 07:18:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1738912730000|2025-02-07 07:18:50|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4599.2|4593.2|0
1738912740000|2025-02-07 07:19:00|4599.5|4593.5|4599.7|4593.7|4599.7|4593.7|4599.5|4593.5|1
1738912750000|2025-02-07 07:19:10|4599.3|4593.3|4596.7|4590.7|4599.5|4593.5|4596.7|4590.7|5
1738912760000|2025-02-07 07:19:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|1
1738912780000|2025-02-07 07:19:40|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1738912790000|2025-02-07 07:19:50|4596.3|4590.3|4596.3|4590.3|4596.7|4590.7|4596.3|4590.3|0
1738912810000|2025-02-07 07:20:10|4596.7|4590.7|4596.3|4590.3|4596.7|4590.7|4596.3|4590.3|0
1738912820000|2025-02-07 07:20:20|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1738912830000|2025-02-07 07:20:30|||||||||1
1738912840000|2025-02-07 07:20:40|4596.3|4590.3|4596.7|4590.7|4596.7|4590.7|4596.3|4590.3|0
1738912850000|2025-02-07 07:20:50|4596.3|4590.3|4596.7|4590.7|4596.7|4590.7|4596.3|4590.3|0
1738912860000|2025-02-07 07:21:00|4597.2|4591.2|4597.7|4591.7|4597.7|4591.7|4597.2|4591.2|1
1738912870000|2025-02-07 07:21:10|4598|4592|4598|4592|4598|4592|4598|4592|1
1738912900000|2025-02-07 07:21:40|4597.7|4591.7|4598|4592|4598|4592|4597.7|4591.7|30
1738912910000|2025-02-07 07:21:50|4595.7|4589.7|4595.3|4589.3|4595.7|4589.7|4595.3|4589.3|11
1738912920000|2025-02-07 07:22:00|4595.7|4589.7|4595.8|4589.8|4595.8|4589.8|4595.7|4589.7|2
1738912930000|2025-02-07 07:22:10|4595.7|4589.7|4595.8|4589.8|4595.8|4589.8|4595.7|4589.7|1
1738912960000|2025-02-07 07:22:40|4595.3|4589.3|4595.3|4589.3|4595.7|4589.7|4595.3|4589.3|1
1738912970000|2025-02-07 07:22:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1738912980000|2025-02-07 07:23:00|4595.3|4589.3|4596.3|4590.3|4596.3|4590.3|4595.3|4589.3|7
1738912990000|2025-02-07 07:23:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|3
1738913000000|2025-02-07 07:23:20|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1738913010000|2025-02-07 07:23:30|4595.3|4589.3|4594.8|4588.8|4595.7|4589.7|4594.3|4588.3|3
1738913020000|2025-02-07 07:23:40|4594.3|4588.3|4594.7|4588.7|4594.7|4588.7|4594.3|4588.3|0
1738913030000|2025-02-07 07:23:50|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1738913040000|2025-02-07 07:24:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1738913050000|2025-02-07 07:24:10|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1738913070000|2025-02-07 07:24:30|4594|4588|4593.7|4587.7|4594|4588|4593.7|4587.7|2
1738913080000|2025-02-07 07:24:40|4594.3|4588.3|4594.3|4588.3|4594.7|4588.7|4594.2|4588.2|2
1738913090000|2025-02-07 07:24:50|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.3|4588.3|1
1738913100000|2025-02-07 07:25:00|4594.3|4588.3|4594.8|4588.8|4594.8|4588.8|4594.3|4588.3|3
1738913110000|2025-02-07 07:25:10|4595.3|4589.3|4596.3|4590.3|4596.3|4590.3|4595.3|4589.3|4
1738913130000|2025-02-07 07:25:30|4595.3|4589.3|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|4
1738913140000|2025-02-07 07:25:40|4595.2|4589.2|4594.3|4588.3|4595.2|4589.2|4594.3|4588.3|0
1738913150000|2025-02-07 07:25:50|4594.7|4588.7|4594.3|4588.3|4594.7|4588.7|4594.3|4588.3|1
1738913160000|2025-02-07 07:26:00|4594.7|4588.7|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|1
1738913170000|2025-02-07 07:26:10|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.7|4588.7|1
1738913180000|2025-02-07 07:26:20|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.8|4588.8|1
1738913190000|2025-02-07 07:26:30|4595.2|4589.2|4595.3|4589.3|4595.3|4589.3|4595.2|4589.2|0
1738913200000|2025-02-07 07:26:40|4595.8|4589.8|4595.7|4589.7|4595.8|4589.8|4595.3|4589.3|0
1738913210000|2025-02-07 07:26:50|4596.3|4590.3|4597.7|4591.7|4597.7|4591.7|4596.3|4590.3|11
1738913220000|2025-02-07 07:27:00|4596.8|4590.8|4600.2|4594.2|4600.2|4594.2|4596.8|4590.8|10
1738913230000|2025-02-07 07:27:10|4599.7|4593.7|4600.5|4594.5|4600.5|4594.5|4599.7|4593.7|1
1738913240000|2025-02-07 07:27:20|4599|4593|4599|4593|4599.2|4593.2|4599|4593|6
1738913250000|2025-02-07 07:27:30|4598.7|4592.7|4601|4595|4601|4595|4598.7|4592.7|1
1738913260000|2025-02-07 07:27:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|1
1738913270000|2025-02-07 07:27:50|4601|4595|4601|4595|4601|4595|4600.7|4594.7|0
1738913280000|2025-02-07 07:28:00|4600.7|4594.7|4600.2|4594.2|4602.2|4596.2|4600.2|4594.2|28
1738913300000|2025-02-07 07:28:20|4599.8|4593.8|4599.7|4593.7|4599.8|4593.8|4599.5|4593.5|0
1738913320000|2025-02-07 07:28:40|4599.2|4593.2|4599|4593|4599.5|4593.5|4599|4593|2
1738913340000|2025-02-07 07:29:00|4599.2|4593.2|4599.5|4593.5|4599.5|4593.5|4599.2|4593.2|1
1738913350000|2025-02-07 07:29:10|||||||||2
1738913370000|2025-02-07 07:29:30|4599.2|4593.2|4599.5|4593.5|4599.5|4593.5|4599.2|4593.2|0
1738913380000|2025-02-07 07:29:40|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1738913390000|2025-02-07 07:29:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1738913400000|2025-02-07 07:30:00|4599.8|4593.8|4599.5|4593.5|4599.8|4593.8|4599.2|4593.2|1
1738913410000|2025-02-07 07:30:10|4599.2|4593.2|4599.2|4593.2|4599.5|4593.5|4599.2|4593.2|0
1738913420000|2025-02-07 07:30:20|4599|4593|4597.8|4591.8|4599|4593|4597.8|4591.8|1
1738913430000|2025-02-07 07:30:30|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1738913440000|2025-02-07 07:30:40|4598|4592|4597.7|4591.7|4598|4592|4597.7|4591.7|0
1738913450000|2025-02-07 07:30:50|4598|4592|4598|4592|4598|4592|4597.7|4591.7|0
1738913460000|2025-02-07 07:31:00|4597.7|4591.7|4597.7|4591.7|4598|4592|4597.7|4591.7|0
1738913470000|2025-02-07 07:31:10|4598|4592|4598|4592|4598|4592|4598|4592|0
1738913480000|2025-02-07 07:31:20|4596.7|4590.7|4597.5|4591.5|4597.5|4591.5|4596.7|4590.7|6
1738913490000|2025-02-07 07:31:30|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4597.2|4591.2|0
1738913500000|2025-02-07 07:31:40|4597.7|4591.7|4597.3|4591.3|4597.7|4591.7|4597.3|4591.3|2
1738913510000|2025-02-07 07:31:50|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.3|4591.3|0
1738913520000|2025-02-07 07:32:00|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1738913540000|2025-02-07 07:32:20|4596.7|4590.7|4597.5|4591.5|4597.5|4591.5|4596.7|4590.7|4
1738913550000|2025-02-07 07:32:30|4597.7|4591.7|4597.2|4591.2|4597.7|4591.7|4597.2|4591.2|0
1738913560000|2025-02-07 07:32:40|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1738913570000|2025-02-07 07:32:50|4596|4590|4596|4590|4596|4590|4596|4590|7
1738913580000|2025-02-07 07:33:00|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|1
1738913590000|2025-02-07 07:33:10|4596.7|4590.7|4596.5|4590.5|4596.7|4590.7|4596.5|4590.5|0
1738913600000|2025-02-07 07:33:20|4596.7|4590.7|4596.5|4590.5|4596.7|4590.7|4596.5|4590.5|0
1738913610000|2025-02-07 07:33:30|4596.2|4590.2|4596.2|4590.2|4596.5|4590.5|4596.2|4590.2|0
1738913620000|2025-02-07 07:33:40|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4596.2|4590.2|0
1738913640000|2025-02-07 07:34:00|4596|4590|4596.2|4590.2|4596.2|4590.2|4596|4590|0
1738913680000|2025-02-07 07:34:40|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1738913700000|2025-02-07 07:35:00|4596|4590|4596.2|4590.2|4596.2|4590.2|4596|4590|0
1738913710000|2025-02-07 07:35:10|4596|4590|4596.2|4590.2|4596.2|4590.2|4596|4590|0
1738913730000|2025-02-07 07:35:30|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|1
1738913740000|2025-02-07 07:35:40|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|3
1738913750000|2025-02-07 07:35:50|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1738913760000|2025-02-07 07:36:00|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.5|4590.5|0
1738913770000|2025-02-07 07:36:10|4597|4591|4596.7|4590.7|4597|4591|4596.7|4590.7|0
1738913780000|2025-02-07 07:36:20|4597|4591|4597.7|4591.7|4597.7|4591.7|4597|4591|2
1738913790000|2025-02-07 07:36:30|4598|4592|4598|4592|4598|4592|4598|4592|0
1738913800000|2025-02-07 07:36:40|4597.5|4591.5|4597.2|4591.2|4597.5|4591.5|4597.2|4591.2|1
1738913810000|2025-02-07 07:36:50|4596.7|4590.7|4597|4591|4597.2|4591.2|4596.7|4590.7|0
1738913820000|2025-02-07 07:37:00|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4596.2|4590.2|3
1738913830000|2025-02-07 07:37:10|4596|4590|4596|4590|4596|4590|4596|4590|0
1738913840000|2025-02-07 07:37:20|4596.2|4590.2|4597.7|4591.7|4597.7|4591.7|4596.2|4590.2|10
1738913850000|2025-02-07 07:37:30|4597.5|4591.5|4596.8|4590.8|4597.5|4591.5|4596.8|4590.8|1
1738913860000|2025-02-07 07:37:40|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4596.2|4590.2|0
1738913870000|2025-02-07 07:37:50|||||||||2
1738913880000|2025-02-07 07:38:00|4596|4590|4596.2|4590.2|4596.2|4590.2|4596|4590|1
1738913890000|2025-02-07 07:38:10|4596|4590|4596.2|4590.2|4596.2|4590.2|4596|4590|2
1738913900000|2025-02-07 07:38:20|4595.7|4589.7|4596.2|4590.2|4596.2|4590.2|4595.7|4589.7|0
1738913920000|2025-02-07 07:38:40|4596|4590|4596|4590|4596|4590|4596|4590|0
1738913930000|2025-02-07 07:38:50|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|0
1738913940000|2025-02-07 07:39:00|4596|4590|4594.2|4588.2|4596|4590|4593.7|4587.7|3
1738913950000|2025-02-07 07:39:10|4593.8|4587.8|4594.2|4588.2|4594.2|4588.2|4593.8|4587.8|0
1738913960000|2025-02-07 07:39:20|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1738913970000|2025-02-07 07:39:30|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|1
1738913980000|2025-02-07 07:39:40|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1738913990000|2025-02-07 07:39:50|4593.7|4587.7|4592.8|4586.8|4593.7|4587.7|4592.8|4586.8|1
1738914000000|2025-02-07 07:40:00|4593.2|4587.2|4592.3|4586.3|4593.7|4587.7|4592.3|4586.3|0
1738914010000|2025-02-07 07:40:10|4592.7|4586.7|4592|4586|4592.7|4586.7|4592|4586|3
1738914040000|2025-02-07 07:40:40|||||||||3
1738914050000|2025-02-07 07:40:50|4591.3|4585.3|4593.5|4587.5|4593.5|4587.5|4591.3|4585.3|10
1738914060000|2025-02-07 07:41:00|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1738914080000|2025-02-07 07:41:20|4593.8|4587.8|4595.2|4589.2|4595.2|4589.2|4593.7|4587.7|2
1738914090000|2025-02-07 07:41:30|||||||||1
1738914100000|2025-02-07 07:41:40|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|0
1738914110000|2025-02-07 07:41:50|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|0
1738914120000|2025-02-07 07:42:00|4595.5|4589.5|4594.8|4588.8|4595.5|4589.5|4594.8|4588.8|0
1738914130000|2025-02-07 07:42:10|4595.2|4589.2|4595.5|4589.5|4595.5|4589.5|4595.2|4589.2|2
1738914140000|2025-02-07 07:42:20|4595.8|4589.8|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|1
1738914150000|2025-02-07 07:42:30|4596.7|4590.7|4595.8|4589.8|4596.7|4590.7|4595.8|4589.8|1
1738914160000|2025-02-07 07:42:40|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1738914170000|2025-02-07 07:42:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1738914180000|2025-02-07 07:43:00|4596.7|4590.7|4596.8|4590.8|4596.8|4590.8|4596.7|4590.7|0
1738914190000|2025-02-07 07:43:10|4597.2|4591.2|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|1
1738914200000|2025-02-07 07:43:20|4597.2|4591.2|4597.3|4591.3|4597.3|4591.3|4597.2|4591.2|0
1738914230000|2025-02-07 07:43:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|2
1738914270000|2025-02-07 07:44:30|4596.3|4590.3|4596.3|4590.3|4597.3|4591.3|4596.3|4590.3|1
1738914290000|2025-02-07 07:44:50|4595.6|4589.6|4595.8|4589.8|4595.8|4589.8|4595.6|4589.6|3
1738914300000|2025-02-07 07:45:00|4595.7|4589.7|4595.7|4589.7|4595.8|4589.8|4595.7|4589.7|0
1738914310000|2025-02-07 07:45:10|4595.3|4589.3|4597.7|4591.7|4597.7|4591.7|4595.3|4589.3|2
1738914320000|2025-02-07 07:45:20|4598|4592|4600.8|4594.8|4600.8|4594.8|4598|4592|25
1738914330000|2025-02-07 07:45:30|4602.3|4596.3|4601.2|4595.2|4602.3|4596.3|4600.7|4594.7|8
1738914340000|2025-02-07 07:45:40|4600.7|4594.7|4599.8|4593.8|4601.5|4595.5|4599.8|4593.8|1
1738914350000|2025-02-07 07:45:50|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1738914360000|2025-02-07 07:46:00|4599.8|4593.8|4600.8|4594.8|4600.8|4594.8|4599.8|4593.8|11
1738914370000|2025-02-07 07:46:10|4600.5|4594.5|4600.2|4594.2|4600.5|4594.5|4600.2|4594.2|0
1738914390000|2025-02-07 07:46:30|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1738914400000|2025-02-07 07:46:40|4599.3|4593.3|4599.7|4593.7|4599.7|4593.7|4599.3|4593.3|0
1738914410000|2025-02-07 07:46:50|4600|4594|4600.8|4594.8|4601.2|4595.2|4600|4594|7
1738914420000|2025-02-07 07:47:00|4600.7|4594.7|4600.5|4594.5|4600.7|4594.7|4600.5|4594.5|0
1738914440000|2025-02-07 07:47:20|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|1
1738914450000|2025-02-07 07:47:30|4600.5|4594.5|4600.7|4594.7|4600.7|4594.7|4600.5|4594.5|0
1738914460000|2025-02-07 07:47:40|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1738914480000|2025-02-07 07:48:00|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1738914490000|2025-02-07 07:48:10|4599.8|4593.8|4599.7|4593.7|4599.8|4593.8|4599.7|4593.7|0
1738914510000|2025-02-07 07:48:30|4600|4594|4599.7|4593.7|4600|4594|4599.7|4593.7|1
1738914520000|2025-02-07 07:48:40|4599.3|4593.3|4599.2|4593.2|4599.3|4593.3|4599.2|4593.2|2
1738914530000|2025-02-07 07:48:50|4598.7|4592.7|4598.3|4592.3|4598.7|4592.7|4598.2|4592.2|1
1738914540000|2025-02-07 07:49:00|4599.2|4593.2|4601.5|4595.5|4601.5|4595.5|4599.2|4593.2|3
1738914550000|2025-02-07 07:49:10|4601.2|4595.2|4600.8|4594.8|4601.2|4595.2|4600.8|4594.8|0
1738914560000|2025-02-07 07:49:20|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1738914570000|2025-02-07 07:49:30|4600.7|4594.7|4600.3|4594.3|4600.7|4594.7|4600.3|4594.3|0
1738914580000|2025-02-07 07:49:40|4600.7|4594.7|4600.3|4594.3|4600.7|4594.7|4600.3|4594.3|2
1738914590000|2025-02-07 07:49:50|4599.8|4593.8|4599.2|4593.2|4599.8|4593.8|4599.2|4593.2|1
1738914600000|2025-02-07 07:50:00|4598.8|4592.8|4598.2|4592.2|4598.8|4592.8|4598.2|4592.2|0
1738914610000|2025-02-07 07:50:10|4597.8|4591.8|4599.7|4593.7|4599.7|4593.7|4597.8|4591.8|2
1738914620000|2025-02-07 07:50:20|4598.8|4592.8|4599.5|4593.5|4599.5|4593.5|4597.8|4591.8|1
1738914630000|2025-02-07 07:50:30|4599.7|4593.7|4599.8|4593.8|4599.8|4593.8|4599.7|4593.7|0
1738914640000|2025-02-07 07:50:40|4600.2|4594.2|4600.8|4594.8|4600.8|4594.8|4599.8|4593.8|4
1738914650000|2025-02-07 07:50:50|4601|4595|4600.8|4594.8|4601|4595|4600.8|4594.8|1
1738914670000|2025-02-07 07:51:10|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|0
1738914680000|2025-02-07 07:51:20|4599.2|4593.2|4598.8|4592.8|4599.2|4593.2|4598.8|4592.8|0
1738914700000|2025-02-07 07:51:40|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|1
1738914710000|2025-02-07 07:51:50|4599|4593|4599|4593|4599|4593|4599|4593|0
1738914720000|2025-02-07 07:52:00|4599.3|4593.3|4599|4593|4599.7|4593.7|4599|4593|0
1738914730000|2025-02-07 07:52:10|4599.2|4593.2|4599.5|4593.5|4599.5|4593.5|4599|4593|1
1738914740000|2025-02-07 07:52:20|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1738914760000|2025-02-07 07:52:40|4599.9|4593.9|4600.5|4594.5|4600.5|4594.5|4599.9|4593.9|3
1738914770000|2025-02-07 07:52:50|4597.8|4591.8|4597.2|4591.2|4597.8|4591.8|4597.2|4591.2|1
1738914780000|2025-02-07 07:53:00|4596.8|4590.8|4597.2|4591.2|4597.2|4591.2|4596.8|4590.8|0
1738914790000|2025-02-07 07:53:10|4597.5|4591.5|4598.5|4592.5|4598.5|4592.5|4597.5|4591.5|1
1738914800000|2025-02-07 07:53:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1738914810000|2025-02-07 07:53:30|4599.2|4593.2|4598.5|4592.5|4599.2|4593.2|4598.2|4592.2|0
1738914820000|2025-02-07 07:53:40|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|0
1738914830000|2025-02-07 07:53:50|4597.7|4591.7|4595.8|4589.8|4597.8|4591.8|4595.8|4589.8|4
1738914840000|2025-02-07 07:54:00|4595.7|4589.7|4595.7|4589.7|4596.2|4590.2|4595.7|4589.7|1
1738914850000|2025-02-07 07:54:10|4595.3|4589.3|4597.2|4591.2|4597.2|4591.2|4595.3|4589.3|1
1738914860000|2025-02-07 07:54:20|4597.5|4591.5|4597.2|4591.2|4597.7|4591.7|4597.2|4591.2|0
1738914890000|2025-02-07 07:54:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1738914900000|2025-02-07 07:55:00|4597.2|4591.2|4596.8|4590.8|4597.2|4591.2|4596.8|4590.8|0
1738914910000|2025-02-07 07:55:10|4597.2|4591.2|4597.8|4591.8|4598.2|4592.2|4597.2|4591.2|1
1738914930000|2025-02-07 07:55:30|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|0
1738914940000|2025-02-07 07:55:40|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|0
1738914950000|2025-02-07 07:55:50|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1738914960000|2025-02-07 07:56:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|2
1738914970000|2025-02-07 07:56:10|4598.8|4592.8|4598.8|4592.8|4599.2|4593.2|4598.7|4592.7|2
1738914980000|2025-02-07 07:56:20|4599.2|4593.2|4598.8|4592.8|4599.2|4593.2|4598.8|4592.8|0
1738914990000|2025-02-07 07:56:30|4598.7|4592.7|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|0
1738915000000|2025-02-07 07:56:40|4598.7|4592.7|4598.8|4592.8|4598.8|4592.8|4598.7|4592.7|1
1738915010000|2025-02-07 07:56:50|4599.2|4593.2|4599.3|4593.3|4599.7|4593.7|4599.2|4593.2|0
1738915030000|2025-02-07 07:57:10|4599.2|4593.2|4598.3|4592.3|4599.2|4593.2|4598.3|4592.3|5
1738915040000|2025-02-07 07:57:20|4598.2|4592.2|4598.3|4592.3|4598.3|4592.3|4598.2|4592.2|0
1738915050000|2025-02-07 07:57:30|4598.2|4592.2|4598.3|4592.3|4598.3|4592.3|4598.2|4592.2|0
1738915060000|2025-02-07 07:57:40|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.7|4591.7|0
1738915070000|2025-02-07 07:57:50|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|1
1738915080000|2025-02-07 07:58:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.7|4591.7|1
1738915090000|2025-02-07 07:58:10|4598.2|4592.2|4597.5|4591.5|4598.2|4592.2|4597.2|4591.2|0
1738915100000|2025-02-07 07:58:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1738915110000|2025-02-07 07:58:30|4597.5|4591.5|4597.2|4591.2|4597.5|4591.5|4597.2|4591.2|0
1738915120000|2025-02-07 07:58:40|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1738915130000|2025-02-07 07:58:50|4596.7|4590.7|4596.2|4590.2|4596.7|4590.7|4596.2|4590.2|1
1738915150000|2025-02-07 07:59:10|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.2|4590.2|0
1738915160000|2025-02-07 07:59:20|4596.5|4590.5|4596.7|4590.7|4596.7|4590.7|4596.5|4590.5|0
1738915170000|2025-02-07 07:59:30|4596.5|4590.5|4596.5|4590.5|4596.7|4590.7|4596.2|4590.2|3
1738915180000|2025-02-07 07:59:40|4596.2|4590.2|4596|4590|4596.2|4590.2|4596|4590|0
1738915190000|2025-02-07 07:59:50|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.5|4588.5|2
1738915200000|2025-02-07 08:00:00|4594.5|4588.5|4595.5|4589.5|4595.7|4589.7|4594.5|4588.5|2
1738915210000|2025-02-07 08:00:10|4595.2|4589.2|4594.7|4588.7|4595.2|4589.2|4594.7|4588.7|1
1738915220000|2025-02-07 08:00:20|4594.5|4588.5|4593.7|4587.7|4594.7|4588.7|4593.7|4587.7|0
1738915240000|2025-02-07 08:00:40|4593|4587|4592.7|4586.7|4593.2|4587.2|4592.5|4586.5|8
1738915250000|2025-02-07 08:00:50|4593|4587|4592.5|4586.5|4593|4587|4592.2|4586.2|3
1738915260000|2025-02-07 08:01:00|4592.7|4586.7|4592.7|4586.7|4593|4587|4592|4586|7
1738915270000|2025-02-07 08:01:10|4592.3|4586.3|4592.2|4586.2|4592.3|4586.3|4592|4586|2
1738915280000|2025-02-07 08:01:20|4592|4586|4592|4586|4592.5|4586.5|4592|4586|0
1738915290000|2025-02-07 08:01:30|4592.5|4586.5|4593|4587|4593|4587|4592.5|4586.5|1
1738915300000|2025-02-07 08:01:40|||||||||14
1738915310000|2025-02-07 08:01:50|4592.7|4586.7|4592.7|4586.7|4593|4587|4592.7|4586.7|2
1738915320000|2025-02-07 08:02:00|4593|4587|4595.7|4589.7|4595.7|4589.7|4593|4587|2
1738915330000|2025-02-07 08:02:10|4595.8|4589.8|4595.7|4589.7|4596.5|4590.5|4595.3|4589.3|0
1738915340000|2025-02-07 08:02:20|4595.8|4589.8|4595.7|4589.7|4595.8|4589.8|4595.7|4589.7|0
1738915350000|2025-02-07 08:02:30|4596.3|4590.3|4595.8|4589.8|4596.7|4590.7|4595.8|4589.8|4
1738915360000|2025-02-07 08:02:40|4596.2|4590.2|4594.8|4588.8|4596.2|4590.2|4594.8|4588.8|0
1738915370000|2025-02-07 08:02:50|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|1
1738915380000|2025-02-07 08:03:00|4596|4590|4598.3|4592.3|4598.8|4592.8|4596|4590|1
1738915390000|2025-02-07 08:03:10|4597.8|4591.8|4597.2|4591.2|4597.8|4591.8|4597.2|4591.2|0
1738915400000|2025-02-07 08:03:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.2|4591.2|0
1738915410000|2025-02-07 08:03:30|4597.2|4591.2|4597.7|4591.7|4597.7|4591.7|4597.2|4591.2|0
1738915420000|2025-02-07 08:03:40|4598|4592|4598.8|4592.8|4598.8|4592.8|4598|4592|2
1738915430000|2025-02-07 08:03:50|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1738915440000|2025-02-07 08:04:00|4598.8|4592.8|4599.3|4593.3|4599.7|4593.7|4598.8|4592.8|0
1738915450000|2025-02-07 08:04:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1738915470000|2025-02-07 08:04:30|4600.2|4594.2|4601.8|4595.8|4601.8|4595.8|4600.2|4594.2|8
1738915480000|2025-02-07 08:04:40|4601.7|4595.7|4601.8|4595.8|4601.8|4595.8|4601.7|4595.7|1
1738915490000|2025-02-07 08:04:50|4601.7|4595.7|4603.3|4597.3|4603.3|4597.3|4601.7|4595.7|5
1738915500000|2025-02-07 08:05:00|4603.2|4597.2|4601.8|4595.8|4603.2|4597.2|4601.8|4595.8|11
1738915510000|2025-02-07 08:05:10|4601.7|4595.7|4603.2|4597.2|4603.2|4597.2|4601.7|4595.7|2
1738915530000|2025-02-07 08:05:30|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1738915540000|2025-02-07 08:05:40|4603|4597|4602.8|4596.8|4603.2|4597.2|4602.7|4596.7|1
1738915550000|2025-02-07 08:05:50|4602.5|4596.5|4602.2|4596.2|4602.5|4596.5|4602.2|4596.2|0
1738915560000|2025-02-07 08:06:00|4601.8|4595.8|4601.5|4595.5|4602.2|4596.2|4601.5|4595.5|0
1738915570000|2025-02-07 08:06:10|4601.7|4595.7|4602.3|4596.3|4602.3|4596.3|4601.7|4595.7|0
1738915580000|2025-02-07 08:06:20|4602.2|4596.2|4601.2|4595.2|4602.2|4596.2|4601.2|4595.2|1
1738915600000|2025-02-07 08:06:40|4601.7|4595.7|4601.8|4595.8|4601.8|4595.8|4601.7|4595.7|1
1738915630000|2025-02-07 08:07:10|4601.7|4595.7|4601.3|4595.3|4601.7|4595.7|4601.3|4595.3|0
1738915640000|2025-02-07 08:07:20|4600.8|4594.8|4601.5|4595.5|4601.5|4595.5|4600.8|4594.8|1
1738915650000|2025-02-07 08:07:30|4601.2|4595.2|4601.2|4595.2|4601.5|4595.5|4600.8|4594.8|0
1738915660000|2025-02-07 08:07:40|4601.5|4595.5|4601.8|4595.8|4601.8|4595.8|4601.5|4595.5|1
1738915670000|2025-02-07 08:07:50|4601.7|4595.7|4601.8|4595.8|4602.2|4596.2|4601.7|4595.7|3
1738915680000|2025-02-07 08:08:00|4602.2|4596.2|4602.7|4596.7|4602.7|4596.7|4602.2|4596.2|0
1738915690000|2025-02-07 08:08:10|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|2
1738915700000|2025-02-07 08:08:20|4603.2|4597.2|4602.8|4596.8|4603.2|4597.2|4602.8|4596.8|0
1738915710000|2025-02-07 08:08:30|4602.7|4596.7|4602.3|4596.3|4602.7|4596.7|4602.3|4596.3|0
1738915720000|2025-02-07 08:08:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1738915730000|2025-02-07 08:08:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1738915740000|2025-02-07 08:09:00|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.3|4596.3|0
1738915750000|2025-02-07 08:09:10|4602.3|4596.3|4602.3|4596.3|4602.7|4596.7|4602.3|4596.3|0
1738915760000|2025-02-07 08:09:20|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|1
1738915770000|2025-02-07 08:09:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1738915780000|2025-02-07 08:09:40|4602.7|4596.7|4602.3|4596.3|4602.7|4596.7|4602.3|4596.3|0
1738915800000|2025-02-07 08:10:00|4602.2|4596.2|4602.2|4596.2|4602.5|4596.5|4601.8|4595.8|2
1738915810000|2025-02-07 08:10:10|4602.5|4596.5|4602.7|4596.7|4602.7|4596.7|4602.5|4596.5|0
1738915820000|2025-02-07 08:10:20|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1738915830000|2025-02-07 08:10:30|4603.2|4597.2|4602.8|4596.8|4603.2|4597.2|4602.8|4596.8|0
1738915840000|2025-02-07 08:10:40|4603.2|4597.2|4603.3|4597.3|4603.3|4597.3|4603.2|4597.2|0
1738915850000|2025-02-07 08:10:50|||||||||14
1738915870000|2025-02-07 08:11:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4
1738915880000|2025-02-07 08:11:20|4604.5|4598.5|4604.7|4598.7|4604.7|4598.7|4604.5|4598.5|0
1738915890000|2025-02-07 08:11:30|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4603.7|4597.7|1
1738915920000|2025-02-07 08:12:00|4604.2|4598.2|4604.2|4598.2|4604.7|4598.7|4603.8|4597.8|0
1738915930000|2025-02-07 08:12:10|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.7|4597.7|1
1738915940000|2025-02-07 08:12:20|4603.7|4597.7|4601.8|4595.8|4603.7|4597.7|4601.8|4595.8|1
1738915950000|2025-02-07 08:12:30|4602.3|4596.3|4601.7|4595.7|4602.3|4596.3|4601.7|4595.7|1
1738915960000|2025-02-07 08:12:40|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1738915970000|2025-02-07 08:12:50|4601.5|4595.5|4600.7|4594.7|4601.5|4595.5|4600.7|4594.7|0
1738915980000|2025-02-07 08:13:00|4600.3|4594.3|4600.7|4594.7|4600.7|4594.7|4600.3|4594.3|0
1738916000000|2025-02-07 08:13:20|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|5
1738916040000|2025-02-07 08:14:00|4602.7|4596.7|4602.7|4596.7|4603|4597|4602.7|4596.7|4
1738916050000|2025-02-07 08:14:10|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1738916080000|2025-02-07 08:14:40|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|1
1738916100000|2025-02-07 08:15:00|4601.3|4595.3|4601.7|4595.7|4601.7|4595.7|4601.3|4595.3|1
1738916110000|2025-02-07 08:15:10|4600.8|4594.8|4600.8|4594.8|4601.5|4595.5|4600.8|4594.8|2
1738916120000|2025-02-07 08:15:20|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1738916130000|2025-02-07 08:15:30|4600.7|4594.7|4600.3|4594.3|4600.7|4594.7|4600.3|4594.3|0
1738916140000|2025-02-07 08:15:40|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|1
1738916150000|2025-02-07 08:15:50|4601|4595|4601|4595|4601|4595|4601|4595|2
1738916160000|2025-02-07 08:16:00|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|3
1738916180000|2025-02-07 08:16:20|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1738916190000|2025-02-07 08:16:30|4601.2|4595.2|4602.5|4596.5|4602.5|4596.5|4601.2|4595.2|5
1738916210000|2025-02-07 08:16:50|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|0
1738916220000|2025-02-07 08:17:00|4602|4596|4602|4596|4602|4596|4602|4596|0
1738916230000|2025-02-07 08:17:10|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|3
1738916250000|2025-02-07 08:17:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1738916270000|2025-02-07 08:17:50|||||||||2
1738916280000|2025-02-07 08:18:00|4602.7|4596.7|4603.2|4597.2|4603.2|4597.2|4602.7|4596.7|1
1738916290000|2025-02-07 08:18:10|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1738916300000|2025-02-07 08:18:20|4604|4598|4603.7|4597.7|4604.2|4598.2|4603.7|4597.7|3
1738916320000|2025-02-07 08:18:40|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4602.8|4596.8|0
1738916330000|2025-02-07 08:18:50|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|1
1738916340000|2025-02-07 08:19:00|4604|4598|4604.5|4598.5|4604.5|4598.5|4604|4598|1
1738916350000|2025-02-07 08:19:10|4603.8|4597.8|4603.8|4597.8|4604.5|4598.5|4603.8|4597.8|0
1738916370000|2025-02-07 08:19:30|4603.7|4597.7|4603.8|4597.8|4604.2|4598.2|4603.7|4597.7|0
1738916380000|2025-02-07 08:19:40|4603.7|4597.7|4603.8|4597.8|4603.8|4597.8|4603.7|4597.7|0
1738916390000|2025-02-07 08:19:50|4603.5|4597.5|4603.2|4597.2|4603.7|4597.7|4603.2|4597.2|1
1738916400000|2025-02-07 08:20:00|4603.5|4597.5|4603.2|4597.2|4603.5|4597.5|4602.8|4596.8|0
1738916410000|2025-02-07 08:20:10|4602.8|4596.8|4602.7|4596.7|4603.2|4597.2|4602.7|4596.7|0
1738916440000|2025-02-07 08:20:40|4603|4597|4603.5|4597.5|4603.5|4597.5|4603|4597|1
1738916450000|2025-02-07 08:20:50|4603.2|4597.2|4604|4598|4604|4598|4603.2|4597.2|0
1738916470000|2025-02-07 08:21:10|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|2
1738916490000|2025-02-07 08:21:30|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|19
1738916510000|2025-02-07 08:21:50|4605.1|4599.1|4604.7|4598.7|4605.1|4599.1|4604.7|4598.7|0
1738916520000|2025-02-07 08:22:00|4604.6|4598.6|4604.7|4598.7|4604.7|4598.7|4604.6|4598.6|1
1738916530000|2025-02-07 08:22:10|4605.1|4599.1|4604.7|4598.7|4605.1|4599.1|4604.7|4598.7|1
1738916540000|2025-02-07 08:22:20|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1738916560000|2025-02-07 08:22:40|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|2
1738916570000|2025-02-07 08:22:50|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1738916580000|2025-02-07 08:23:00|4604.7|4598.7|4605.1|4599.1|4605.1|4599.1|4604.6|4598.6|0
1738916590000|2025-02-07 08:23:10|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.1|4599.1|1
1738916600000|2025-02-07 08:23:20|4605.1|4599.1|4604.6|4598.6|4605.1|4599.1|4604.1|4598.1|3
1738916620000|2025-02-07 08:23:40|4604.2|4598.2|4605.1|4599.1|4605.1|4599.1|4604.2|4598.2|1
1738916640000|2025-02-07 08:24:00|4604.7|4598.7|4604.9|4598.9|4604.9|4598.9|4604.7|4598.7|1
1738916650000|2025-02-07 08:24:10|4604.7|4598.7|4603.2|4597.2|4604.7|4598.7|4602.4|4596.4|6
1738916660000|2025-02-07 08:24:20|4603.6|4597.6|4603.7|4597.7|4603.7|4597.7|4603.6|4597.6|0
1738916680000|2025-02-07 08:24:40|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|1
1738916690000|2025-02-07 08:24:50|4603.2|4597.2|4603.7|4597.7|4603.7|4597.7|4603.2|4597.2|2
1738916700000|2025-02-07 08:25:00|4604.1|4598.1|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|0
1738916710000|2025-02-07 08:25:10|4603.7|4597.7|4604.1|4598.1|4604.1|4598.1|4603.7|4597.7|0
1738916720000|2025-02-07 08:25:20|4603.7|4597.7|4603.7|4597.7|4604.1|4598.1|4603.7|4597.7|0
1738916740000|2025-02-07 08:25:40|4603.2|4597.2|4603.1|4597.1|4603.6|4597.6|4602.7|4596.7|1
1738916750000|2025-02-07 08:25:50|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1738916760000|2025-02-07 08:26:00|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4602.7|4596.7|0
1738916780000|2025-02-07 08:26:20|4603.4|4597.4|4604.2|4598.2|4604.7|4598.7|4603.4|4597.4|5
1738916790000|2025-02-07 08:26:30|4604.6|4598.6|4604.2|4598.2|4604.6|4598.6|4603.7|4597.7|0
1738916810000|2025-02-07 08:26:50|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|4603.7|4597.7|0
1738916820000|2025-02-07 08:27:00|4603.9|4597.9|4604.2|4598.2|4604.2|4598.2|4603.7|4597.7|0
1738916830000|2025-02-07 08:27:10|4603.9|4597.9|4603.7|4597.7|4603.9|4597.9|4603.7|4597.7|0
1738916840000|2025-02-07 08:27:20|4603.6|4597.6|4603.2|4597.2|4603.6|4597.6|4603.2|4597.2|1
1738916850000|2025-02-07 08:27:30|4602.7|4596.7|4602.4|4596.4|4602.9|4596.9|4602.4|4596.4|0
1738916860000|2025-02-07 08:27:40|4602.6|4596.6|4599.9|4593.9|4602.6|4596.6|4599.9|4593.9|3
1738916870000|2025-02-07 08:27:50|4600.2|4594.2|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|0
1738916880000|2025-02-07 08:28:00|4600.2|4594.2|4601.4|4595.4|4601.4|4595.4|4600.2|4594.2|0
1738916890000|2025-02-07 08:28:10|4601.2|4595.2|4600.9|4594.9|4601.2|4595.2|4600.9|4594.9|1
1738916900000|2025-02-07 08:28:20|4600.4|4594.4|4601.2|4595.2|4601.2|4595.2|4600.2|4594.2|3
1738916910000|2025-02-07 08:28:30|4600.9|4594.9|4600.4|4594.4|4601.2|4595.2|4600.4|4594.4|0
1738916920000|2025-02-07 08:28:40|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|2
1738916930000|2025-02-07 08:28:50|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1738916940000|2025-02-07 08:29:00|4600.7|4594.7|4600.7|4594.7|4601.2|4595.2|4600.7|4594.7|1
1738916950000|2025-02-07 08:29:10|4600.6|4594.6|4600.2|4594.2|4600.6|4594.6|4600.2|4594.2|0
1738916960000|2025-02-07 08:29:20|4600.4|4594.4|4600.1|4594.1|4600.4|4594.4|4600.1|4594.1|2
1738916970000|2025-02-07 08:29:30|4599.7|4593.7|4600.1|4594.1|4600.1|4594.1|4599.7|4593.7|10
1738916990000|2025-02-07 08:29:50|4599.7|4593.7|4600.4|4594.4|4600.4|4594.4|4599.7|4593.7|1
1738917000000|2025-02-07 08:30:00|4601.2|4595.2|4600.9|4594.9|4601.9|4595.9|4600.7|4594.7|1
1738917010000|2025-02-07 08:30:10|4600.7|4594.7|4601.2|4595.2|4602.1|4596.1|4600.7|4594.7|1
1738917020000|2025-02-07 08:30:20|4601.4|4595.4|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|0
1738917030000|2025-02-07 08:30:30|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|0
1738917040000|2025-02-07 08:30:40|4602.2|4596.2|4601.9|4595.9|4602.2|4596.2|4601.9|4595.9|0
1738917050000|2025-02-07 08:30:50|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|0
1738917060000|2025-02-07 08:31:00|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.2|4594.2|0
1738917070000|2025-02-07 08:31:10|4600.9|4594.9|4601.9|4595.9|4601.9|4595.9|4600.7|4594.7|1
1738917080000|2025-02-07 08:31:20|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|0
1738917090000|2025-02-07 08:31:30|4601.7|4595.7|4601.6|4595.6|4601.9|4595.9|4601.4|4595.4|0
1738917100000|2025-02-07 08:31:40|4601.5|4595.5|4601.9|4595.9|4602.2|4596.2|4601.5|4595.5|0
1738917110000|2025-02-07 08:31:50|4601.7|4595.7|4601.9|4595.9|4601.9|4595.9|4601.7|4595.7|0
1738917120000|2025-02-07 08:32:00|4601.4|4595.4|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|0
1738917130000|2025-02-07 08:32:10|4601.9|4595.9|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|0
1738917140000|2025-02-07 08:32:20|4600.7|4594.7|4600.7|4594.7|4601.1|4595.1|4600.4|4594.4|1
1738917150000|2025-02-07 08:32:30|4600.4|4594.4|4600.1|4594.1|4600.4|4594.4|4599.7|4593.7|2
1738917160000|2025-02-07 08:32:40|4599.2|4593.2|4598.9|4592.9|4599.2|4593.2|4598.7|4592.7|3
1738917170000|2025-02-07 08:32:50|4599.2|4593.2|4599.2|4593.2|4599.7|4593.7|4599.2|4593.2|0
1738917180000|2025-02-07 08:33:00|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|0
1738917190000|2025-02-07 08:33:10|4598.7|4592.7|4599.2|4593.2|4599.2|4593.2|4598.7|4592.7|0
1738917200000|2025-02-07 08:33:20|4599.7|4593.7|4599.4|4593.4|4599.7|4593.7|4599.4|4593.4|0
1738917210000|2025-02-07 08:33:30|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.4|4593.4|0
1738917220000|2025-02-07 08:33:40|4602.9|4596.9|4603.5|4597.5|4604|4598|4602.9|4596.9|95
1738917230000|2025-02-07 08:33:50|4604|4598|4603.5|4597.5|4604|4598|4603.5|4597.5|24
1738917240000|2025-02-07 08:34:00|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.5|4597.5|0
1738917250000|2025-02-07 08:34:10|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|1
1738917270000|2025-02-07 08:34:30|4603.9|4597.9|4600.2|4594.2|4603.9|4597.9|4600.2|4594.2|7
1738917280000|2025-02-07 08:34:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|2
1738917290000|2025-02-07 08:34:50|4600|4594|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|2
1738917300000|2025-02-07 08:35:00|||||||||1
1738917310000|2025-02-07 08:35:10|||||||||1
1738917320000|2025-02-07 08:35:20|4599.5|4593.5|4598|4592|4599.5|4593.5|4598|4592|4
1738917330000|2025-02-07 08:35:30|4598.2|4592.2|4597.7|4591.7|4598.2|4592.2|4597.7|4591.7|1
1738917340000|2025-02-07 08:35:40|4597.2|4591.2|4596.4|4590.4|4597.2|4591.2|4596.4|4590.4|2
1738917350000|2025-02-07 08:35:50|||||||||1
1738917360000|2025-02-07 08:36:00|4596|4590|4595.5|4589.5|4596|4590|4595.5|4589.5|2
1738917370000|2025-02-07 08:36:10|4595.4|4589.4|4595.5|4589.5|4595.5|4589.5|4595.4|4589.4|2
1738917380000|2025-02-07 08:36:20|4595.4|4589.4|4597|4591|4597|4591|4595.4|4589.4|14
1738917390000|2025-02-07 08:36:30|4596.9|4590.9|4597|4591|4597|4591|4596.9|4590.9|1
1738917400000|2025-02-07 08:36:40|4597.7|4591.7|4597.9|4591.9|4598|4592|4597.5|4591.5|2
1738917410000|2025-02-07 08:36:50|4597.2|4591.2|4597.2|4591.2|4597.2|4591.2|4597|4591|1
1738917420000|2025-02-07 08:37:00|4598|4592|4598|4592|4598.2|4592.2|4598|4592|0
1738917430000|2025-02-07 08:37:10|4598.2|4592.2|4598.2|4592.2|4600|4594|4597.7|4591.7|8
1738917440000|2025-02-07 08:37:20|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|0
1738917450000|2025-02-07 08:37:30|4598.7|4592.7|4598.5|4592.5|4598.7|4592.7|4598.2|4592.2|3
1738917460000|2025-02-07 08:37:40|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|0
1738917470000|2025-02-07 08:37:50|4597.7|4591.7|4597.7|4591.7|4598|4592|4597.7|4591.7|2
1738917480000|2025-02-07 08:38:00|4597.5|4591.5|4597.2|4591.2|4597.5|4591.5|4597.2|4591.2|1
1738917490000|2025-02-07 08:38:10|4597|4591|4596.7|4590.7|4597|4591|4596.7|4590.7|0
1738917500000|2025-02-07 08:38:20|4597|4591|4596.4|4590.4|4597|4591|4596|4590|11
1738917510000|2025-02-07 08:38:30|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|1
1738917520000|2025-02-07 08:38:40|4595.5|4589.5|4592.9|4586.9|4595.9|4589.9|4592.9|4586.9|1
1738917530000|2025-02-07 08:38:50|4592.5|4586.5|4593|4587|4593|4587|4592.4|4586.4|2
1738917540000|2025-02-07 08:39:00|4593.9|4587.9|4593.5|4587.5|4594|4588|4593.2|4587.2|3
1738917550000|2025-02-07 08:39:10|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1738917560000|2025-02-07 08:39:20|4593.3|4587.3|4593.2|4587.2|4594|4588|4593.2|4587.2|1
1738917570000|2025-02-07 08:39:30|4594.2|4588.2|4593.5|4587.5|4594.2|4588.2|4593.5|4587.5|0
1738917580000|2025-02-07 08:39:40|4593.2|4587.2|4593.5|4587.5|4593.5|4587.5|4593.2|4587.2|0
1738917590000|2025-02-07 08:39:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1738917600000|2025-02-07 08:40:00|4593.5|4587.5|4593.2|4587.2|4593.5|4587.5|4593.2|4587.2|0
1738917610000|2025-02-07 08:40:10|4593|4587|4592.4|4586.4|4593|4587|4592.4|4586.4|0
1738917620000|2025-02-07 08:40:20|4592.5|4586.5|4592.5|4586.5|4592.9|4586.9|4592.5|4586.5|3
1738917630000|2025-02-07 08:40:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1738917640000|2025-02-07 08:40:40|4593|4587|4593.9|4587.9|4594|4588|4593|4587|0
1738917650000|2025-02-07 08:40:50|4593.5|4587.5|4593.9|4587.9|4593.9|4587.9|4593.5|4587.5|0
1738917660000|2025-02-07 08:41:00|4594|4588|4593.9|4587.9|4594|4588|4593.9|4587.9|0
1738917670000|2025-02-07 08:41:10|4594|4588|4594|4588|4594|4588|4594|4588|0
1738917680000|2025-02-07 08:41:20|4594.9|4588.9|4594|4588|4594.9|4588.9|4594|4588|1
1738917690000|2025-02-07 08:41:30|4593.9|4587.9|4593.2|4587.2|4593.9|4587.9|4593.2|4587.2|2
1738917700000|2025-02-07 08:41:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.2|4587.2|3
1738917710000|2025-02-07 08:41:50|4593.2|4587.2|4593|4587|4593.2|4587.2|4593|4587|2
1738917720000|2025-02-07 08:42:00|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|1
1738917730000|2025-02-07 08:42:10|4592.7|4586.7|4595.4|4589.4|4595.4|4589.4|4592.7|4586.7|6
1738917740000|2025-02-07 08:42:20|4595.9|4589.9|4595|4589|4596|4590|4595|4589|1
1738917750000|2025-02-07 08:42:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1738917760000|2025-02-07 08:42:40|4595|4589|4595|4589|4595|4589|4595|4589|0
1738917770000|2025-02-07 08:42:50|4594.7|4588.7|4594.5|4588.5|4594.7|4588.7|4594.5|4588.5|0
1738917780000|2025-02-07 08:43:00|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|1
1738917790000|2025-02-07 08:43:10|4595|4589|4595|4589|4595.4|4589.4|4595|4589|0
1738917800000|2025-02-07 08:43:20|4594.9|4588.9|4595.4|4589.4|4595.4|4589.4|4594.9|4588.9|1
1738917830000|2025-02-07 08:43:50|4595|4589|4595.4|4589.4|4595.4|4589.4|4595|4589|0
1738917840000|2025-02-07 08:44:00|4595|4589|4595.9|4589.9|4595.9|4589.9|4595|4589|3
1738917850000|2025-02-07 08:44:10|4596.2|4590.2|4597.5|4591.5|4597.5|4591.5|4596.2|4590.2|6
1738917860000|2025-02-07 08:44:20|4597.2|4591.2|4597.2|4591.2|4597.5|4591.5|4597|4591|0
1738917870000|2025-02-07 08:44:30|4597.5|4591.5|4597.2|4591.2|4597.5|4591.5|4597.2|4591.2|0
1738917880000|2025-02-07 08:44:40|4597|4591|4597.2|4591.2|4597.2|4591.2|4597|4591|0
1738917890000|2025-02-07 08:44:50|4597|4591|4597|4591|4597|4591|4597|4591|0
1738917900000|2025-02-07 08:45:00|4597.2|4591.2|4597|4591|4597.2|4591.2|4597|4591|0
1738917910000|2025-02-07 08:45:10|4596.7|4590.7|4596.9|4590.9|4597|4591|4596.5|4590.5|0
1738917930000|2025-02-07 08:45:30|4597|4591|4597|4591|4597.5|4591.5|4597|4591|0
1738917940000|2025-02-07 08:45:40|4596.9|4590.9|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|0
1738917950000|2025-02-07 08:45:50|4596.9|4590.9|4596.9|4590.9|4597|4591|4596.9|4590.9|0
1738917960000|2025-02-07 08:46:00|4596.5|4590.5|4596.4|4590.4|4596.5|4590.5|4596|4590|0
1738917970000|2025-02-07 08:46:10|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|1
1738917990000|2025-02-07 08:46:30|4596.7|4590.7|4597|4591|4597|4591|4596.7|4590.7|0
1738918000000|2025-02-07 08:46:40|4597.2|4591.2|4597.9|4591.9|4597.9|4591.9|4597.2|4591.2|1
1738918010000|2025-02-07 08:46:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597|4591|0
1738918020000|2025-02-07 08:47:00|4597|4591|4597|4591|4597|4591|4597|4591|0
1738918030000|2025-02-07 08:47:10|4596.7|4590.7|4595.9|4589.9|4596.7|4590.7|4595.9|4589.9|3
1738918040000|2025-02-07 08:47:20|4596|4590|4595.5|4589.5|4596|4590|4595.5|4589.5|0
1738918050000|2025-02-07 08:47:30|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.5|4589.5|0
1738918060000|2025-02-07 08:47:40|4596|4590|4596.4|4590.4|4596.4|4590.4|4596|4590|0
1738918070000|2025-02-07 08:47:50|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|1
1738918080000|2025-02-07 08:48:00|4596.4|4590.4|4596.5|4590.5|4596.5|4590.5|4596.4|4590.4|0
1738918090000|2025-02-07 08:48:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1738918100000|2025-02-07 08:48:20|4596.5|4590.5|4596.5|4590.5|4596.9|4590.9|4596.5|4590.5|0
1738918110000|2025-02-07 08:48:30|4596|4590|4596|4590|4596.2|4590.2|4596|4590|1
1738918120000|2025-02-07 08:48:40|4596.2|4590.2|4596.5|4590.5|4596.5|4590.5|4596.2|4590.2|6
1738918130000|2025-02-07 08:48:50|4597|4591|4597.9|4591.9|4597.9|4591.9|4597|4591|1
1738918140000|2025-02-07 08:49:00|4597.2|4591.2|4597.2|4591.2|4597.5|4591.5|4597|4591|1
1738918150000|2025-02-07 08:49:10|4597.5|4591.5|4597.2|4591.2|4597.5|4591.5|4597.2|4591.2|0
1738918160000|2025-02-07 08:49:20|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.2|4591.2|0
1738918170000|2025-02-07 08:49:30|4597.2|4591.2|4597.9|4591.9|4597.9|4591.9|4597.2|4591.2|0
1738918180000|2025-02-07 08:49:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1738918200000|2025-02-07 08:50:00|4598|4592|4598|4592|4598|4592|4598|4592|0
1738918220000|2025-02-07 08:50:20|4597.7|4591.7|4597|4591|4597.7|4591.7|4597|4591|1
1738918230000|2025-02-07 08:50:30|4596.9|4590.9|4596.9|4590.9|4597|4591|4596.5|4590.5|0
1738918240000|2025-02-07 08:50:40|4597|4591|4597.4|4591.4|4597.4|4591.4|4597|4591|0
1738918250000|2025-02-07 08:50:50|4597.5|4591.5|4599.2|4593.2|4599.5|4593.5|4597.5|4591.5|5
1738918260000|2025-02-07 08:51:00|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4599.2|4593.2|1
1738918270000|2025-02-07 08:51:10|4599|4593|4599.5|4593.5|4599.5|4593.5|4599|4593|1
1738918280000|2025-02-07 08:51:20|4599.2|4593.2|4599.5|4593.5|4599.5|4593.5|4599.2|4593.2|0
1738918290000|2025-02-07 08:51:30|4599.7|4593.7|4599.5|4593.5|4600|4594|4599.5|4593.5|0
1738918300000|2025-02-07 08:51:40|4599.2|4593.2|4599.5|4593.5|4599.5|4593.5|4599.2|4593.2|0
1738918310000|2025-02-07 08:51:50|4599.7|4593.7|4600|4594|4600|4594|4599.7|4593.7|1
1738918320000|2025-02-07 08:52:00|4599.9|4593.9|4599.5|4593.5|4599.9|4593.9|4599.5|4593.5|0
1738918330000|2025-02-07 08:52:10|4599|4593|4599|4593|4599|4593|4599|4593|0
1738918350000|2025-02-07 08:52:30|4598.9|4592.9|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|0
1738918360000|2025-02-07 08:52:40|4598.9|4592.9|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|0
1738918370000|2025-02-07 08:52:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1738918380000|2025-02-07 08:53:00|4599.4|4593.4|4602.5|4596.5|4602.5|4596.5|4599.4|4593.4|29
1738918390000|2025-02-07 08:53:10|||||||||8
1738918400000|2025-02-07 08:53:20|4603|4597|4603.9|4597.9|4603.9|4597.9|4603|4597|0
1738918420000|2025-02-07 08:53:40|4604|4598|4604.9|4598.9|4604.9|4598.9|4604|4598|3
1738918430000|2025-02-07 08:53:50|4604.4|4598.4|4603|4597|4604.4|4598.4|4603|4597|1
1738918440000|2025-02-07 08:54:00|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.5|4596.5|0
1738918450000|2025-02-07 08:54:10|4600.9|4594.9|4601|4595|4601|4595|4600.9|4594.9|6
1738918460000|2025-02-07 08:54:20|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|1
1738918470000|2025-02-07 08:54:30|4600.5|4594.5|4600.4|4594.4|4600.5|4594.5|4599.5|4593.5|6
1738918490000|2025-02-07 08:54:50|4600.2|4594.2|4600|4594|4600.2|4594.2|4600|4594|0
1738918500000|2025-02-07 08:55:00|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1738918510000|2025-02-07 08:55:10|||||||||1
1738918520000|2025-02-07 08:55:20|4602|4596|4602.5|4596.5|4602.5|4596.5|4602|4596|1
1738918530000|2025-02-07 08:55:30|4600.2|4594.2|4601.2|4595.2|4601.2|4595.2|4600|4594|4
1738918540000|2025-02-07 08:55:40|4601|4595|4601|4595|4601|4595|4601|4595|0
1738918560000|2025-02-07 08:56:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601|4595|1
1738918570000|2025-02-07 08:56:10|4601|4595|4600.5|4594.5|4601|4595|4600.5|4594.5|3
1738918580000|2025-02-07 08:56:20|4600.9|4594.9|4598.9|4592.9|4600.9|4594.9|4598.9|4592.9|30
1738918610000|2025-02-07 08:56:50|4600|4594|4600|4594|4600|4594|4600|4594|1
1738918620000|2025-02-07 08:57:00|4599.3|4593.3|4599.2|4593.2|4599.3|4593.3|4599.2|4593.2|1
1738918640000|2025-02-07 08:57:20|4599|4593|4599|4593|4599|4593|4599|4593|0
1738918650000|2025-02-07 08:57:30|4599.2|4593.2|4599|4593|4599.2|4593.2|4599|4593|0
1738918660000|2025-02-07 08:57:40|4599.2|4593.2|4599|4593|4599.2|4593.2|4599|4593|0
1738918670000|2025-02-07 08:57:50|4598.5|4592.5|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|1
1738918680000|2025-02-07 08:58:00|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.5|4592.5|0
1738918690000|2025-02-07 08:58:10|4599|4593|4599|4593|4599|4593|4599|4593|0
1738918700000|2025-02-07 08:58:20|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|0
1738918710000|2025-02-07 08:58:30|4598.7|4592.7|4599.9|4593.9|4599.9|4593.9|4598.7|4592.7|4
1738918730000|2025-02-07 08:58:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599|4593|0
1738918740000|2025-02-07 08:59:00|4599|4593|4599.2|4593.2|4599.5|4593.5|4599|4593|1
1738918750000|2025-02-07 08:59:10|4599.5|4593.5|4599.5|4593.5|4599.9|4593.9|4599.5|4593.5|0
1738918760000|2025-02-07 08:59:20|4599.9|4593.9|4599.2|4593.2|4599.9|4593.9|4599.2|4593.2|0
1738918770000|2025-02-07 08:59:30|4599.5|4593.5|4599.5|4593.5|4599.9|4593.9|4599.5|4593.5|0
1738918780000|2025-02-07 08:59:40|4599.9|4593.9|4599.5|4593.5|4599.9|4593.9|4599.2|4593.2|0
1738918800000|2025-02-07 09:00:00|4599.9|4593.9|4599|4593|4599.9|4593.9|4599|4593|0
1738918810000|2025-02-07 09:00:10|4598.5|4592.5|4598.4|4592.4|4598.5|4592.5|4598.4|4592.4|1
1738918820000|2025-02-07 09:00:20|||||||||3
1738918830000|2025-02-07 09:00:30|4598.5|4592.5|4598.9|4592.9|4598.9|4592.9|4598.5|4592.5|1
1738918850000|2025-02-07 09:00:50|4598.7|4592.7|4598.4|4592.4|4598.7|4592.7|4598.4|4592.4|8
1738918860000|2025-02-07 09:01:00|4598.5|4592.5|4598.9|4592.9|4598.9|4592.9|4598.5|4592.5|1
1738918870000|2025-02-07 09:01:10|4598.4|4592.4|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|1
1738918880000|2025-02-07 09:01:20|4597.3|4591.3|4594|4588|4597.3|4591.3|4594|4588|7
1738918890000|2025-02-07 09:01:30|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1738918900000|2025-02-07 09:01:40|4594|4588|4594|4588|4594.5|4588.5|4594|4588|0
1738918930000|2025-02-07 09:02:10|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|1
1738918940000|2025-02-07 09:02:20|4593|4587|4592.4|4586.4|4593.4|4587.4|4592.4|4586.4|0
1738918960000|2025-02-07 09:02:40|4593|4587|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|1
1738918990000|2025-02-07 09:03:10|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1738919000000|2025-02-07 09:03:20|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4592.4|4586.4|0
1738919010000|2025-02-07 09:03:30|4590|4584|4588.5|4582.5|4590.4|4584.4|4588.5|4582.5|13
1738919020000|2025-02-07 09:03:40|4588.9|4582.9|4589.2|4583.2|4589.2|4583.2|4588.9|4582.9|2
1738919040000|2025-02-07 09:04:00|4589.5|4583.5|4590|4584|4590|4584|4589.5|4583.5|0
1738919060000|2025-02-07 09:04:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1738919070000|2025-02-07 09:04:30|4589.5|4583.5|4589.2|4583.2|4589.5|4583.5|4589.2|4583.2|0
1738919080000|2025-02-07 09:04:40|4589.5|4583.5|4590|4584|4590|4584|4589.2|4583.2|0
1738919090000|2025-02-07 09:04:50|4590.4|4584.4|4590.5|4584.5|4590.5|4584.5|4590.4|4584.4|3
1738919100000|2025-02-07 09:05:00|4590.7|4584.7|4591.7|4585.7|4592|4586|4590.7|4584.7|2
1738919110000|2025-02-07 09:05:10|4592|4586|4592|4586|4592|4586|4591.7|4585.7|2
1738919130000|2025-02-07 09:05:30|4592.5|4586.5|4592.5|4586.5|4593|4587|4592.5|4586.5|0
1738919140000|2025-02-07 09:05:40|4592.9|4586.9|4592.5|4586.5|4593|4587|4592.5|4586.5|0
1738919150000|2025-02-07 09:05:50|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1738919160000|2025-02-07 09:06:00|4592.5|4586.5|4591|4585|4592.5|4586.5|4591|4585|1
1738919170000|2025-02-07 09:06:10|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1738919180000|2025-02-07 09:06:20|4590|4584|4592|4586|4592.4|4586.4|4590|4584|6
1738919190000|2025-02-07 09:06:30|4591.9|4585.9|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|1
1738919200000|2025-02-07 09:06:40|4593|4587|4593.9|4587.9|4593.9|4587.9|4593|4587|1
1738919220000|2025-02-07 09:07:00|4593.5|4587.5|4593.2|4587.2|4593.9|4587.9|4593.2|4587.2|0
1738919230000|2025-02-07 09:07:10|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.2|4587.2|0
1738919240000|2025-02-07 09:07:20|4593.2|4587.2|4593.9|4587.9|4593.9|4587.9|4593.2|4587.2|2
1738919250000|2025-02-07 09:07:30|4593.5|4587.5|4593.9|4587.9|4593.9|4587.9|4593.5|4587.5|0
1738919260000|2025-02-07 09:07:40|4593.5|4587.5|4592.9|4586.9|4593.5|4587.5|4592.9|4586.9|0
1738919280000|2025-02-07 09:08:00|4592.5|4586.5|4591.9|4585.9|4592.5|4586.5|4591.9|4585.9|2
1738919290000|2025-02-07 09:08:10|4592|4586|4592.5|4586.5|4592.9|4586.9|4592|4586|2
1738919310000|2025-02-07 09:08:30|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|1
1738919320000|2025-02-07 09:08:40|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1738919330000|2025-02-07 09:08:50|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|6
1738919340000|2025-02-07 09:09:00|4595.4|4589.4|4595|4589|4595.4|4589.4|4595|4589|0
1738919350000|2025-02-07 09:09:10|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|4594.2|4588.2|1
1738919370000|2025-02-07 09:09:30|4594|4588|4594.2|4588.2|4594.2|4588.2|4594|4588|0
1738919380000|2025-02-07 09:09:40|4594|4588|4594|4588|4594|4588|4594|4588|0
1738919390000|2025-02-07 09:09:50|4593.9|4587.9|4593.2|4587.2|4593.9|4587.9|4592.9|4586.9|1
1738919410000|2025-02-07 09:10:10|4593.9|4587.9|4593.2|4587.2|4593.9|4587.9|4593.2|4587.2|2
1738919420000|2025-02-07 09:10:20|4593.5|4587.5|4593.2|4587.2|4593.5|4587.5|4593.2|4587.2|0
1738919440000|2025-02-07 09:10:40|4593|4587|4592.7|4586.7|4593.2|4587.2|4592.7|4586.7|1
1738919450000|2025-02-07 09:10:50|4592.5|4586.5|4592.2|4586.2|4592.5|4586.5|4592.2|4586.2|0
1738919460000|2025-02-07 09:11:00|4592.5|4586.5|4592.5|4586.5|4592.9|4586.9|4592.2|4586.2|1
1738919470000|2025-02-07 09:11:10|4592.7|4586.7|4592.9|4586.9|4593|4587|4592.7|4586.7|0
1738919480000|2025-02-07 09:11:20|4593|4587|4593.2|4587.2|4593.2|4587.2|4593|4587|0
1738919490000|2025-02-07 09:11:30|4592.9|4586.9|4592.9|4586.9|4593.2|4587.2|4592.9|4586.9|1
1738919500000|2025-02-07 09:11:40|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1738919510000|2025-02-07 09:11:50|4592.5|4586.5|4592.2|4586.2|4592.5|4586.5|4592.2|4586.2|0
1738919520000|2025-02-07 09:12:00|4592|4586|4590.7|4584.7|4592|4586|4590.7|4584.7|0
1738919530000|2025-02-07 09:12:10|4591|4585|4590.7|4584.7|4591|4585|4590.7|4584.7|0
1738919540000|2025-02-07 09:12:20|4591|4585|4591|4585|4591|4585|4591|4585|0
1738919550000|2025-02-07 09:12:30|4590.7|4584.7|4590.9|4584.9|4590.9|4584.9|4590|4584|3
1738919560000|2025-02-07 09:12:40|4591|4585|4591|4585|4591|4585|4590.9|4584.9|0
1738919570000|2025-02-07 09:12:50|4591.2|4585.2|4590.9|4584.9|4591.5|4585.5|4590.9|4584.9|0
1738919580000|2025-02-07 09:13:00|4591|4585|4590.2|4584.2|4591.2|4585.2|4590.2|4584.2|0
1738919590000|2025-02-07 09:13:10|4590|4584|4590.2|4584.2|4590.5|4584.5|4590|4584|2
1738919600000|2025-02-07 09:13:20|4590.5|4584.5|4590.2|4584.2|4590.5|4584.5|4590.2|4584.2|0
1738919620000|2025-02-07 09:13:40|4591|4585|4591|4585|4591|4585|4591|4585|1
1738919630000|2025-02-07 09:13:50|4592|4586|4592|4586|4592|4586|4592|4586|6
1738919640000|2025-02-07 09:14:00|4592.7|4586.7|4593|4587|4593|4587|4592.7|4586.7|2
1738919650000|2025-02-07 09:14:10|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|2
1738919660000|2025-02-07 09:14:20|4593.5|4587.5|4594|4588|4594|4588|4593.5|4587.5|0
1738919680000|2025-02-07 09:14:40|4593.9|4587.9|4594|4588|4594|4588|4593.9|4587.9|0
1738919690000|2025-02-07 09:14:50|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4592.5|4586.5|1
1738919700000|2025-02-07 09:15:00|4592.5|4586.5|4592.2|4586.2|4592.5|4586.5|4592.2|4586.2|1
1738919710000|2025-02-07 09:15:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.2|4586.2|0
1738919720000|2025-02-07 09:15:20|4593.2|4587.2|4595.2|4589.2|4595.2|4589.2|4593.2|4587.2|5
1738919730000|2025-02-07 09:15:30|4596|4590|4596.2|4590.2|4596.2|4590.2|4596|4590|2
1738919740000|2025-02-07 09:15:40|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|1
1738919750000|2025-02-07 09:15:50|4596.2|4590.2|4595.2|4589.2|4596.2|4590.2|4595.2|4589.2|3
1738919760000|2025-02-07 09:16:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|1
1738919770000|2025-02-07 09:16:10|4595|4589|4594.7|4588.7|4595|4589|4594.7|4588.7|0
1738919790000|2025-02-07 09:16:30|4594.5|4588.5|4594|4588|4594.5|4588.5|4594|4588|1
1738919800000|2025-02-07 09:16:40|4593.9|4587.9|4593.5|4587.5|4593.9|4587.9|4593|4587|0
1738919810000|2025-02-07 09:16:50|4593.7|4587.7|4593.5|4587.5|4594|4588|4593.5|4587.5|0
1738919820000|2025-02-07 09:17:00|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1738919830000|2025-02-07 09:17:10|4593|4587|4593|4587|4593|4587|4593|4587|0
1738919840000|2025-02-07 09:17:20|4592.5|4586.5|4592.2|4586.2|4592.5|4586.5|4592.2|4586.2|0
1738919850000|2025-02-07 09:17:30|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1738919860000|2025-02-07 09:17:40|4593|4587|4592.5|4586.5|4593|4587|4592.5|4586.5|0
1738919870000|2025-02-07 09:17:50|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1738919880000|2025-02-07 09:18:00|4592.5|4586.5|4592|4586|4592.5|4586.5|4591.5|4585.5|0
1738919890000|2025-02-07 09:18:10|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1738919900000|2025-02-07 09:18:20|4592|4586|4592.5|4586.5|4592.7|4586.7|4592|4586|1
1738919910000|2025-02-07 09:18:30|4591|4585|4590.2|4584.2|4591|4585|4590.2|4584.2|2
1738919920000|2025-02-07 09:18:40|4589.9|4583.9|4589|4583|4589.9|4583.9|4589|4583|0
1738919930000|2025-02-07 09:18:50|4588.5|4582.5|4588.9|4582.9|4589|4583|4588.5|4582.5|0
1738919940000|2025-02-07 09:19:00|4588.5|4582.5|4588.2|4582.2|4589|4583|4588.2|4582.2|0
1738919950000|2025-02-07 09:19:10|4588|4582|4588.2|4582.2|4588.2|4582.2|4588|4582|0
1738919970000|2025-02-07 09:19:30|4589|4583|4589.9|4583.9|4590|4584|4589|4583|1
1738919980000|2025-02-07 09:19:40|4590|4584|4590|4584|4590|4584|4590|4584|0
1738919990000|2025-02-07 09:19:50|4589.2|4583.2|4589|4583|4589.9|4583.9|4589|4583|1
1738920000000|2025-02-07 09:20:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588|4582|2
1738920010000|2025-02-07 09:20:10|4589|4583|4589.2|4583.2|4589.2|4583.2|4589|4583|0
1738920020000|2025-02-07 09:20:20|4586.5|4580.5|4586.7|4580.7|4586.7|4580.7|4586.5|4580.5|19
1738920030000|2025-02-07 09:20:30|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.2|4580.2|2
1738920050000|2025-02-07 09:20:50|4586.4|4580.4|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|0
1738920060000|2025-02-07 09:21:00|4586.4|4580.4|4586.4|4580.4|4586.5|4580.5|4586|4580|0
1738920070000|2025-02-07 09:21:10|4584|4578|4584|4578|4584|4578|4584|4578|4
1738920080000|2025-02-07 09:21:20|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|1
1738920090000|2025-02-07 09:21:30|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1738920100000|2025-02-07 09:21:40|4585|4579|4584.9|4578.9|4585|4579|4584.9|4578.9|0
1738920110000|2025-02-07 09:21:50|4585|4579|4585|4579|4585|4579|4585|4579|0
1738920120000|2025-02-07 09:22:00|4585.2|4579.2|4585.5|4579.5|4585.5|4579.5|4585.2|4579.2|10
1738920130000|2025-02-07 09:22:10|4586|4580|4585.2|4579.2|4586|4580|4585.2|4579.2|0
1738920140000|2025-02-07 09:22:20|4585.9|4579.9|4586|4580|4586|4580|4585.5|4579.5|0
1738920160000|2025-02-07 09:22:40|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|1
1738920170000|2025-02-07 09:22:50|4585.5|4579.5|4584.7|4578.7|4585.9|4579.9|4584.7|4578.7|2
1738920180000|2025-02-07 09:23:00|4584.2|4578.2|4582.7|4576.7|4584.2|4578.2|4582.7|4576.7|2
1738920190000|2025-02-07 09:23:10|4583|4577|4583.2|4577.2|4583.2|4577.2|4583|4577|2
1738920200000|2025-02-07 09:23:20|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|0
1738920210000|2025-02-07 09:23:30|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|1
1738920220000|2025-02-07 09:23:40|||||||||1
1738920230000|2025-02-07 09:23:50|4583|4577|4584.2|4578.2|4584.2|4578.2|4583|4577|2
1738920240000|2025-02-07 09:24:00|4584.5|4578.5|4584.2|4578.2|4584.5|4578.5|4584.2|4578.2|0
1738920260000|2025-02-07 09:24:20|4584|4578|4583.5|4577.5|4584|4578|4583.5|4577.5|1
1738920270000|2025-02-07 09:24:30|4583.7|4577.7|4584|4578|4584.2|4578.2|4583.7|4577.7|0
1738920280000|2025-02-07 09:24:40|4583.9|4577.9|4584.2|4578.2|4584.5|4578.5|4583.9|4577.9|0
1738920300000|2025-02-07 09:25:00|4585|4579|4584.2|4578.2|4585|4579|4584.2|4578.2|1
1738920310000|2025-02-07 09:25:10|4582.7|4576.7|4582.4|4576.4|4582.7|4576.7|4581.7|4575.7|7
1738920320000|2025-02-07 09:25:20|4582|4576|4582.4|4576.4|4582.4|4576.4|4582|4576|2
1738920330000|2025-02-07 09:25:30|4582.2|4576.2|4582.4|4576.4|4582.4|4576.4|4582|4576|1
1738920340000|2025-02-07 09:25:40|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|4582.5|4576.5|1
1738920350000|2025-02-07 09:25:50|4582.2|4576.2|4582|4576|4582.2|4576.2|4582|4576|0
1738920360000|2025-02-07 09:26:00|4581.5|4575.5|4581.2|4575.2|4581.5|4575.5|4581.2|4575.2|1
1738920370000|2025-02-07 09:26:10|4581|4575|4578.7|4572.7|4581|4575|4578.7|4572.7|3
1738920380000|2025-02-07 09:26:20|4579|4573|4579|4573|4579.7|4573.7|4579|4573|4
1738920390000|2025-02-07 09:26:30|4579.5|4573.5|4579|4573|4579.5|4573.5|4579|4573|0
1738920400000|2025-02-07 09:26:40|4579.2|4573.2|4580.5|4574.5|4580.5|4574.5|4579.2|4573.2|1
1738920420000|2025-02-07 09:27:00|4580.7|4574.7|4581.5|4575.5|4581.5|4575.5|4580.7|4574.7|2
1738920430000|2025-02-07 09:27:10|4581.9|4575.9|4581.7|4575.7|4582|4576|4581.7|4575.7|0
1738920440000|2025-02-07 09:27:20|4581.2|4575.2|4581.3|4575.3|4581.3|4575.3|4581.2|4575.2|2
1738920450000|2025-02-07 09:27:30|4581.7|4575.7|4582.2|4576.2|4582.2|4576.2|4581.7|4575.7|1
1738920460000|2025-02-07 09:27:40|4581.5|4575.5|4580.5|4574.5|4581.5|4575.5|4580.5|4574.5|1
1738920470000|2025-02-07 09:27:50|4580.7|4574.7|4580.9|4574.9|4581|4575|4580.7|4574.7|6
1738920480000|2025-02-07 09:28:00|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|2
1738920490000|2025-02-07 09:28:10|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738920500000|2025-02-07 09:28:20|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1738920510000|2025-02-07 09:28:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738920520000|2025-02-07 09:28:40|4581.5|4575.5|4581.2|4575.2|4581.5|4575.5|4581.2|4575.2|0
1738920530000|2025-02-07 09:28:50|4581.5|4575.5|4582.9|4576.9|4582.9|4576.9|4581.5|4575.5|1
1738920540000|2025-02-07 09:29:00|4579.2|4573.2|4580|4574|4580.2|4574.2|4579.2|4573.2|6
1738920550000|2025-02-07 09:29:10|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580|4574|0
1738920560000|2025-02-07 09:29:20|4580|4574|4580|4574|4580|4574|4580|4574|0
1738920570000|2025-02-07 09:29:30|4579.5|4573.5|4579.9|4573.9|4579.9|4573.9|4579.5|4573.5|0
1738920580000|2025-02-07 09:29:40|4579.5|4573.5|4580|4574|4580|4574|4579.5|4573.5|0
1738920590000|2025-02-07 09:29:50|4579.9|4573.9|4580.2|4574.2|4580.2|4574.2|4579.9|4573.9|0
1738920600000|2025-02-07 09:30:00|4580|4574|4580.7|4574.7|4581|4575|4580|4574|2
1738920610000|2025-02-07 09:30:10|4580.5|4574.5|4579.5|4573.5|4580.5|4574.5|4579.5|4573.5|1
1738920620000|2025-02-07 09:30:20|4579.9|4573.9|4579.9|4573.9|4580|4574|4579.9|4573.9|0
1738920630000|2025-02-07 09:30:30|4580|4574|4580|4574|4580|4574|4580|4574|0
1738920650000|2025-02-07 09:30:50|4579.9|4573.9|4582|4576|4583|4577|4579.9|4573.9|7
1738920660000|2025-02-07 09:31:00|4581.9|4575.9|4582|4576|4582.2|4576.2|4581|4575|1
1738920670000|2025-02-07 09:31:10|4582.2|4576.2|4581.5|4575.5|4582.2|4576.2|4581.5|4575.5|0
1738920680000|2025-02-07 09:31:20|4581.9|4575.9|4581|4575|4581.9|4575.9|4580.7|4574.7|0
1738920700000|2025-02-07 09:31:40|4580.2|4574.2|4579.9|4573.9|4580.2|4574.2|4579.9|4573.9|5
1738920720000|2025-02-07 09:32:00|4579.4|4573.4|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|0
1738920730000|2025-02-07 09:32:10|4579.5|4573.5|4579.5|4573.5|4579.5|4573.5|4579.4|4573.4|0
1738920750000|2025-02-07 09:32:30|4580.5|4574.5|4580.5|4574.5|4580.9|4574.9|4580.5|4574.5|5
1738920760000|2025-02-07 09:32:40|4580.9|4574.9|4579.9|4573.9|4580.9|4574.9|4579.9|4573.9|0
1738920770000|2025-02-07 09:32:50|4579.4|4573.4|4579.4|4573.4|4579.5|4573.5|4579.4|4573.4|0
1738920780000|2025-02-07 09:33:00|4579.5|4573.5|4579.5|4573.5|4579.7|4573.7|4578.9|4572.9|3
1738920790000|2025-02-07 09:33:10|4580|4574|4579.9|4573.9|4580|4574|4579.9|4573.9|0
1738920810000|2025-02-07 09:33:30|4579.5|4573.5|4580.9|4574.9|4581|4575|4579.5|4573.5|2
1738920820000|2025-02-07 09:33:40|4581|4575|4580.9|4574.9|4581|4575|4580.5|4574.5|0
1738920830000|2025-02-07 09:33:50|4581.4|4575.4|4580.5|4574.5|4581.4|4575.4|4580.5|4574.5|0
1738920850000|2025-02-07 09:34:10|4580.4|4574.4|4579.4|4573.4|4580.4|4574.4|4579.4|4573.4|1
1738920860000|2025-02-07 09:34:20|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|6
1738920870000|2025-02-07 09:34:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1738920880000|2025-02-07 09:34:40|4579.9|4573.9|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|86
1738920890000|2025-02-07 09:34:50|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|1
1738920900000|2025-02-07 09:35:00|4579.9|4573.9|4579.9|4573.9|4580.2|4574.2|4579.9|4573.9|0
1738920910000|2025-02-07 09:35:10|||||||||1
1738920920000|2025-02-07 09:35:20|4580.2|4574.2|4580.7|4574.7|4581.2|4575.2|4580.2|4574.2|1
1738920930000|2025-02-07 09:35:30|4580.4|4574.4|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|0
1738920940000|2025-02-07 09:35:40|4580.2|4574.2|4580.4|4574.4|4580.7|4574.7|4580.2|4574.2|0
1738920950000|2025-02-07 09:35:50|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.4|4574.4|0
1738920980000|2025-02-07 09:36:20|4581.4|4575.4|4580.2|4574.2|4581.4|4575.4|4580.2|4574.2|3
1738920990000|2025-02-07 09:36:30|4580.1|4574.1|4580.4|4574.4|4580.4|4574.4|4580.1|4574.1|4
1738921000000|2025-02-07 09:36:40|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|1
1738921010000|2025-02-07 09:36:50|4580.9|4574.9|4580.7|4574.7|4580.9|4574.9|4580.7|4574.7|0
1738921020000|2025-02-07 09:37:00|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|0
1738921030000|2025-02-07 09:37:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|0
1738921040000|2025-02-07 09:37:20|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|0
1738921050000|2025-02-07 09:37:30|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738921060000|2025-02-07 09:37:40|4581.7|4575.7|4581.4|4575.4|4581.7|4575.7|4581.4|4575.4|0
1738921070000|2025-02-07 09:37:50|4581.1|4575.1|4580.2|4574.2|4581.1|4575.1|4580.2|4574.2|1
1738921080000|2025-02-07 09:38:00|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1738921090000|2025-02-07 09:38:10|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1738921100000|2025-02-07 09:38:20|4579.9|4573.9|4580.9|4574.9|4580.9|4574.9|4579.9|4573.9|2
1738921110000|2025-02-07 09:38:30|4580.7|4574.7|4580.4|4574.4|4580.7|4574.7|4580.4|4574.4|0
1738921120000|2025-02-07 09:38:40|4580.2|4574.2|4579.9|4573.9|4580.2|4574.2|4579.7|4573.7|0
1738921130000|2025-02-07 09:38:50|4580.2|4574.2|4580.4|4574.4|4580.4|4574.4|4579.9|4573.9|0
1738921140000|2025-02-07 09:39:00|4580.2|4574.2|4579.9|4573.9|4580.2|4574.2|4579.9|4573.9|0
1738921150000|2025-02-07 09:39:10|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|0
1738921160000|2025-02-07 09:39:20|4579.7|4573.7|4579.9|4573.9|4579.9|4573.9|4579.7|4573.7|0
1738921170000|2025-02-07 09:39:30|4579.7|4573.7|4580.2|4574.2|4580.2|4574.2|4579.7|4573.7|0
1738921180000|2025-02-07 09:39:40|4579.7|4573.7|4578.9|4572.9|4579.7|4573.7|4578.9|4572.9|1
1738921190000|2025-02-07 09:39:50|||||||||2
1738921200000|2025-02-07 09:40:00|4579.2|4573.2|4580.3|4574.3|4580.4|4574.4|4579.2|4573.2|1
1738921210000|2025-02-07 09:40:10|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738921220000|2025-02-07 09:40:20|4580.3|4574.3|4579.9|4573.9|4580.3|4574.3|4579.9|4573.9|0
1738921230000|2025-02-07 09:40:30|4579.8|4573.8|4579.9|4573.9|4579.9|4573.9|4579.8|4573.8|1
1738921300000|2025-02-07 09:41:40|4580|4574|4580.9|4574.9|4581.8|4575.8|4580|4574|3
1738921320000|2025-02-07 09:42:00|4580.5|4574.5|4578.9|4572.9|4580.5|4574.5|4578.9|4572.9|1
1738921360000|2025-02-07 09:42:40|4578.3|4572.3|4577.9|4571.9|4578.8|4572.8|4577.4|4571.4|0
1738921380000|2025-02-07 09:43:00|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1738921390000|2025-02-07 09:43:10|4577.9|4571.9|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|0
1738921400000|2025-02-07 09:43:20|||||||||2
1738921410000|2025-02-07 09:43:30|4575.1|4569.1|4574.8|4568.8|4575.1|4569.1|4574.4|4568.4|11
1738921420000|2025-02-07 09:43:40|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|1
1738921450000|2025-02-07 09:44:10|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4574.9|4568.9|0
1738921460000|2025-02-07 09:44:20|4575.6|4569.6|4576.8|4570.8|4576.8|4570.8|4575.3|4569.3|6
1738921470000|2025-02-07 09:44:30|||||||||29
1738921490000|2025-02-07 09:44:50|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4
1738921500000|2025-02-07 09:45:00|4575.9|4569.9|4577.1|4571.1|4577.1|4571.1|4575.9|4569.9|0
1738921510000|2025-02-07 09:45:10|4576.8|4570.8|4577.8|4571.8|4579.3|4573.3|4576.8|4570.8|41
1738921520000|2025-02-07 09:45:20|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1738921530000|2025-02-07 09:45:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4
1738921550000|2025-02-07 09:45:50|4578.8|4572.8|4577.9|4571.9|4578.8|4572.8|4577.9|4571.9|0
1738921560000|2025-02-07 09:46:00|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738921570000|2025-02-07 09:46:10|4577.9|4571.9|4579.4|4573.4|4579.4|4573.4|4577.9|4571.9|0
1738921640000|2025-02-07 09:47:20|4579.1|4573.1|4578.9|4572.9|4579.1|4573.1|4578.9|4572.9|1
1738921650000|2025-02-07 09:47:30|4578.4|4572.4|4578.9|4572.9|4578.9|4572.9|4577.9|4571.9|0
1738921660000|2025-02-07 09:47:40|||||||||3
1738921680000|2025-02-07 09:48:00|4577.9|4571.9|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|2
1738921690000|2025-02-07 09:48:10|4577.8|4571.8|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|0
1738921700000|2025-02-07 09:48:20|4578.3|4572.3|4577.9|4571.9|4578.3|4572.3|4577.9|4571.9|0
1738921720000|2025-02-07 09:48:40|4578.4|4572.4|4578.3|4572.3|4578.4|4572.4|4578.3|4572.3|0
1738921730000|2025-02-07 09:48:50|4578.4|4572.4|4578.3|4572.3|4578.4|4572.4|4578.3|4572.3|0
1738921740000|2025-02-07 09:49:00|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|1
1738921750000|2025-02-07 09:49:10|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738921770000|2025-02-07 09:49:30|4577.8|4571.8|4577.3|4571.3|4577.8|4571.8|4576.9|4570.9|1
1738921780000|2025-02-07 09:49:40|4577.4|4571.4|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|0
1738921790000|2025-02-07 09:49:50|4577.3|4571.3|4577.4|4571.4|4577.4|4571.4|4577.3|4571.3|0
1738921800000|2025-02-07 09:50:00|4577.3|4571.3|4577.3|4571.3|4577.4|4571.4|4576.9|4570.9|1
1738921810000|2025-02-07 09:50:10|4577.6|4571.6|4576.9|4570.9|4577.9|4571.9|4576.9|4570.9|4
1738921830000|2025-02-07 09:50:30|4577.3|4571.3|4577.4|4571.4|4577.9|4571.9|4576.8|4570.8|3
1738921850000|2025-02-07 09:50:50|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|1
1738921870000|2025-02-07 09:51:10|4577.4|4571.4|4576.8|4570.8|4577.4|4571.4|4576.8|4570.8|10
1738921880000|2025-02-07 09:51:20|4575.9|4569.9|4576.4|4570.4|4576.4|4570.4|4575.8|4569.8|2
1738921890000|2025-02-07 09:51:30|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.4|4570.4|0
1738921900000|2025-02-07 09:51:40|4576.6|4570.6|4576.3|4570.3|4576.6|4570.6|4576.3|4570.3|0
1738921910000|2025-02-07 09:51:50|4576.4|4570.4|4576.4|4570.4|4576.8|4570.8|4576.4|4570.4|0
1738921920000|2025-02-07 09:52:00|4575.9|4569.9|4576.8|4570.8|4576.8|4570.8|4575.9|4569.9|1
1738921960000|2025-02-07 09:52:40|4575.9|4569.9|4576.4|4570.4|4576.4|4570.4|4575.9|4569.9|1
1738921970000|2025-02-07 09:52:50|4576.9|4570.9|4577.8|4571.8|4577.8|4571.8|4576.9|4570.9|4
1738921980000|2025-02-07 09:53:00|4578.1|4572.1|4577.8|4571.8|4578.1|4572.1|4577.8|4571.8|24
1738922000000|2025-02-07 09:53:20|4577.4|4571.4|4577.3|4571.3|4577.4|4571.4|4576.8|4570.8|2
1738922010000|2025-02-07 09:53:30|4576.9|4570.9|4577.8|4571.8|4577.8|4571.8|4576.9|4570.9|0
1738922020000|2025-02-07 09:53:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|13
1738922030000|2025-02-07 09:53:50|4577.9|4571.9|4577.6|4571.6|4577.9|4571.9|4577.6|4571.6|1
1738922040000|2025-02-07 09:54:00|4577.9|4571.9|4577.9|4571.9|4578.4|4572.4|4577.9|4571.9|0
1738922050000|2025-02-07 09:54:10|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4578.1|4572.1|1
1738922090000|2025-02-07 09:54:50|4578.9|4572.9|4580.9|4574.9|4580.9|4574.9|4578.9|4572.9|2
1738922100000|2025-02-07 09:55:00|4580.4|4574.4|4581.4|4575.4|4581.6|4575.6|4580.4|4574.4|2
1738922110000|2025-02-07 09:55:10|||||||||1
1738922130000|2025-02-07 09:55:30|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|1
1738922150000|2025-02-07 09:55:50|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|7
1738922160000|2025-02-07 09:56:00|4581.1|4575.1|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|0
1738922170000|2025-02-07 09:56:10|||||||||1
1738922190000|2025-02-07 09:56:30|4580.9|4574.9|4581.4|4575.4|4581.4|4575.4|4580.9|4574.9|1
1738922230000|2025-02-07 09:57:10|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|0
1738922240000|2025-02-07 09:57:20|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738922260000|2025-02-07 09:57:40|4581.9|4575.9|4582.1|4576.1|4582.1|4576.1|4581.9|4575.9|1
1738922270000|2025-02-07 09:57:50|4582.8|4576.8|4586.3|4580.3|4586.3|4580.3|4582.8|4576.8|3
1738922280000|2025-02-07 09:58:00|4585.9|4579.9|4586.4|4580.4|4586.8|4580.8|4585.9|4579.9|0
1738922290000|2025-02-07 09:58:10|4586.8|4580.8|4586.4|4580.4|4586.8|4580.8|4586.3|4580.3|1
1738922300000|2025-02-07 09:58:20|4586.8|4580.8|4585.8|4579.8|4586.8|4580.8|4585.8|4579.8|0
1738922310000|2025-02-07 09:58:30|4585.4|4579.4|4584.9|4578.9|4585.4|4579.4|4584.9|4578.9|0
1738922330000|2025-02-07 09:58:50|4585.1|4579.1|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|0
1738922340000|2025-02-07 09:59:00|4584.9|4578.9|4583.8|4577.8|4584.9|4578.9|4583.8|4577.8|0
1738922360000|2025-02-07 09:59:20|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|1
1738922380000|2025-02-07 09:59:40|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4584.3|4578.3|1
1738922390000|2025-02-07 09:59:50|4583.9|4577.9|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|0
1738922400000|2025-02-07 10:00:00|4583.9|4577.9|4583.4|4577.4|4584.8|4578.8|4583.4|4577.4|7
1738922430000|2025-02-07 10:00:30|||||||||3
1738922440000|2025-02-07 10:00:40|4584.1|4578.1|4584.8|4578.8|4584.8|4578.8|4584.1|4578.1|1
1738922450000|2025-02-07 10:00:50|4584.6|4578.6|4584.3|4578.3|4584.6|4578.6|4583.9|4577.9|0
1738922460000|2025-02-07 10:01:00|4583.9|4577.9|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|0
1738922470000|2025-02-07 10:01:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1738922480000|2025-02-07 10:01:20|||||||||1
1738922490000|2025-02-07 10:01:30|4584.4|4578.4|4583.8|4577.8|4584.4|4578.4|4583.8|4577.8|1
1738922520000|2025-02-07 10:02:00|4583.4|4577.4|4584.8|4578.8|4584.8|4578.8|4583.4|4577.4|2
1738922530000|2025-02-07 10:02:10|4584.1|4578.1|4583.9|4577.9|4584.6|4578.6|4583.4|4577.4|0
1738922540000|2025-02-07 10:02:20|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|1
1738922550000|2025-02-07 10:02:30|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|0
1738922560000|2025-02-07 10:02:40|4584.3|4578.3|4584.4|4578.4|4584.4|4578.4|4583.9|4577.9|0
1738922580000|2025-02-07 10:03:00|4585.1|4579.1|4584.4|4578.4|4585.1|4579.1|4584.4|4578.4|4
1738922610000|2025-02-07 10:03:30|4585.1|4579.1|4584.4|4578.4|4585.1|4579.1|4584.4|4578.4|1
1738922720000|2025-02-07 10:05:20|4583.8|4577.8|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|2
1738922730000|2025-02-07 10:05:30|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1738922740000|2025-02-07 10:05:40|4583.4|4577.4|4583.4|4577.4|4583.8|4577.8|4583.4|4577.4|0
1738922750000|2025-02-07 10:05:50|4582.4|4576.4|4582.4|4576.4|4582.8|4576.8|4582.4|4576.4|2
1738922760000|2025-02-07 10:06:00|4581.9|4575.9|4581.8|4575.8|4582.3|4576.3|4581.8|4575.8|1
1738922770000|2025-02-07 10:06:10|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738922790000|2025-02-07 10:06:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738922800000|2025-02-07 10:06:40|4582.4|4576.4|4582.8|4576.8|4582.8|4576.8|4582.4|4576.4|0
1738922810000|2025-02-07 10:06:50|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1738922850000|2025-02-07 10:07:30|4581.9|4575.9|4580.9|4574.9|4581.9|4575.9|4580.9|4574.9|5
1738922860000|2025-02-07 10:07:40|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|0
1738922870000|2025-02-07 10:07:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|0
1738922880000|2025-02-07 10:08:00|4580.3|4574.3|4579.9|4573.9|4580.3|4574.3|4579.9|4573.9|0
1738922890000|2025-02-07 10:08:10|4579.8|4573.8|4579.4|4573.4|4579.8|4573.8|4579.4|4573.4|0
1738922900000|2025-02-07 10:08:20|4579.8|4573.8|4578.9|4572.9|4579.9|4573.9|4578.9|4572.9|1
1738922940000|2025-02-07 10:09:00|4579.1|4573.1|4579.3|4573.3|4579.4|4573.4|4579.1|4573.1|0
1738922950000|2025-02-07 10:09:10|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738922960000|2025-02-07 10:09:20|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|0
1738922970000|2025-02-07 10:09:30|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|0
1738922980000|2025-02-07 10:09:40|4579.6|4573.6|4579.8|4573.8|4579.9|4573.9|4579.6|4573.6|2
1738923000000|2025-02-07 10:10:00|||||||||1
1738923010000|2025-02-07 10:10:10|4579.9|4573.9|4580.3|4574.3|4580.3|4574.3|4579.9|4573.9|0
1738923020000|2025-02-07 10:10:20|4579.9|4573.9|4580.3|4574.3|4580.3|4574.3|4579.9|4573.9|0
1738923050000|2025-02-07 10:10:50|4580.6|4574.6|4579.9|4573.9|4580.8|4574.8|4579.9|4573.9|0
1738923060000|2025-02-07 10:11:00|4580.3|4574.3|4579.9|4573.9|4580.3|4574.3|4579.9|4573.9|0
1738923070000|2025-02-07 10:11:10|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1738923100000|2025-02-07 10:11:40|4580.8|4574.8|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|0
1738923110000|2025-02-07 10:11:50|4579.9|4573.9|4580.8|4574.8|4580.8|4574.8|4579.9|4573.9|0
1738923120000|2025-02-07 10:12:00|4580.9|4574.9|4581.6|4575.6|4581.6|4575.6|4580.9|4574.9|1
1738923130000|2025-02-07 10:12:10|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|0
1738923140000|2025-02-07 10:12:20|4581.3|4575.3|4580.9|4574.9|4581.3|4575.3|4580.9|4574.9|0
1738923170000|2025-02-07 10:12:50|4580.8|4574.8|4580.4|4574.4|4580.8|4574.8|4580.4|4574.4|0
1738923180000|2025-02-07 10:13:00|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4579.8|4573.8|3
1738923200000|2025-02-07 10:13:20|4580.8|4574.8|4580.4|4574.4|4580.8|4574.8|4580.4|4574.4|0
1738923220000|2025-02-07 10:13:40|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738923230000|2025-02-07 10:13:50|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1738923240000|2025-02-07 10:14:00|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1738923260000|2025-02-07 10:14:20|4579.8|4573.8|4579.4|4573.4|4579.8|4573.8|4579.4|4573.4|0
1738923270000|2025-02-07 10:14:30|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.4|4573.4|2
1738923280000|2025-02-07 10:14:40|4579.4|4573.4|4579.9|4573.9|4579.9|4573.9|4579.4|4573.4|1
1738923290000|2025-02-07 10:14:50|4580.4|4574.4|4579.9|4573.9|4580.4|4574.4|4579.9|4573.9|0
1738923300000|2025-02-07 10:15:00|4580.3|4574.3|4579.9|4573.9|4580.4|4574.4|4579.9|4573.9|0
1738923310000|2025-02-07 10:15:10|4579.4|4573.4|4579.4|4573.4|4579.9|4573.9|4579.4|4573.4|1
1738923330000|2025-02-07 10:15:30|4579.8|4573.8|4579.4|4573.4|4579.8|4573.8|4579.4|4573.4|0
1738923340000|2025-02-07 10:15:40|4579.8|4573.8|4579.8|4573.8|4579.9|4573.9|4579.4|4573.4|1
1738923360000|2025-02-07 10:16:00|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1738923370000|2025-02-07 10:16:10|4579.8|4573.8|4579.9|4573.9|4579.9|4573.9|4579.8|4573.8|0
1738923380000|2025-02-07 10:16:20|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1738923410000|2025-02-07 10:16:50|4579.1|4573.1|4578.9|4572.9|4579.1|4573.1|4578.8|4572.8|4
1738923420000|2025-02-07 10:17:00|4579.3|4573.3|4578.9|4572.9|4579.3|4573.3|4578.9|4572.9|1
1738923480000|2025-02-07 10:18:00|4578.6|4572.6|4578.9|4572.9|4578.9|4572.9|4578.4|4572.4|0
1738923500000|2025-02-07 10:18:20|4578.8|4572.8|4578.9|4572.9|4578.9|4572.9|4578.8|4572.8|0
1738923520000|2025-02-07 10:18:40|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1738923540000|2025-02-07 10:19:00|4578.8|4572.8|4578.9|4572.9|4578.9|4572.9|4578.8|4572.8|0
1738923560000|2025-02-07 10:19:20|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1738923590000|2025-02-07 10:19:50|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|1
1738923610000|2025-02-07 10:20:10|4577.9|4571.9|4577.8|4571.8|4577.9|4571.9|4577.4|4571.4|2
1738923630000|2025-02-07 10:20:30|4577.9|4571.9|4578.4|4572.4|4578.4|4572.4|4577.9|4571.9|1
1738923640000|2025-02-07 10:20:40|4578.1|4572.1|4577.9|4571.9|4578.1|4572.1|4577.9|4571.9|1
1738923650000|2025-02-07 10:20:50|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4578.1|4572.1|0
1738923660000|2025-02-07 10:21:00|4578.3|4572.3|4577.9|4571.9|4578.3|4572.3|4577.4|4571.4|1
1738923670000|2025-02-07 10:21:10|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.4|4571.4|0
1738923680000|2025-02-07 10:21:20|4577.4|4571.4|4577.9|4571.9|4577.9|4571.9|4577.4|4571.4|0
1738923690000|2025-02-07 10:21:30|||||||||1
1738923730000|2025-02-07 10:22:10|4578.3|4572.3|4577.9|4571.9|4578.3|4572.3|4577.9|4571.9|0
1738923770000|2025-02-07 10:22:50|4578.1|4572.1|4578.4|4572.4|4578.4|4572.4|4578.1|4572.1|0
1738923780000|2025-02-07 10:23:00|4578.3|4572.3|4577.9|4571.9|4578.3|4572.3|4577.9|4571.9|0
1738923810000|2025-02-07 10:23:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738923840000|2025-02-07 10:24:00|4577.6|4571.6|4575.9|4569.9|4577.6|4571.6|4575.9|4569.9|1
1738923850000|2025-02-07 10:24:10|4576.4|4570.4|4577.4|4571.4|4577.4|4571.4|4576.4|4570.4|1
1738923870000|2025-02-07 10:24:30|4577.8|4571.8|4577.9|4571.9|4577.9|4571.9|4577.8|4571.8|1
1738923890000|2025-02-07 10:24:50|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1738923900000|2025-02-07 10:25:00|4577.9|4571.9|4580.9|4574.9|4580.9|4574.9|4577.4|4571.4|3
1738923910000|2025-02-07 10:25:10|4580.8|4574.8|4580.9|4574.9|4581.3|4575.3|4580.8|4574.8|5
1738923920000|2025-02-07 10:25:20|4580.8|4574.8|4580.9|4574.9|4581.3|4575.3|4580.8|4574.8|1
1738923930000|2025-02-07 10:25:30|||||||||3
1738923940000|2025-02-07 10:25:40|4580.8|4574.8|4580.4|4574.4|4580.8|4574.8|4580.4|4574.4|0
1738923960000|2025-02-07 10:26:00|4580.9|4574.9|4581.8|4575.8|4581.8|4575.8|4580.9|4574.9|0
1738923970000|2025-02-07 10:26:10|4582.9|4576.9|4583.3|4577.3|4583.3|4577.3|4582.9|4576.9|5
1738923980000|2025-02-07 10:26:20|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|3
1738923990000|2025-02-07 10:26:30|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1738924000000|2025-02-07 10:26:40|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|2
1738924030000|2025-02-07 10:27:10|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|1
1738924040000|2025-02-07 10:27:20|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1738924050000|2025-02-07 10:27:30|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4582.4|4576.4|0
1738924070000|2025-02-07 10:27:50|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|2
1738924080000|2025-02-07 10:28:00|4581.1|4575.1|4580.8|4574.8|4581.1|4575.1|4580.8|4574.8|2
1738924100000|2025-02-07 10:28:20|4580.1|4574.1|4579.9|4573.9|4580.1|4574.1|4579.9|4573.9|0
1738924110000|2025-02-07 10:28:30|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1738924120000|2025-02-07 10:28:40|4580.4|4574.4|4581.3|4575.3|4581.4|4575.4|4580.4|4574.4|0
1738924140000|2025-02-07 10:29:00|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|0
1738924160000|2025-02-07 10:29:20|4582.3|4576.3|4582.4|4576.4|4582.4|4576.4|4581.9|4575.9|1
1738924170000|2025-02-07 10:29:30|||||||||1
1738924180000|2025-02-07 10:29:40|4582.3|4576.3|4581.9|4575.9|4582.3|4576.3|4581.9|4575.9|0
1738924200000|2025-02-07 10:30:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.3|4576.3|0
1738924210000|2025-02-07 10:30:10|4582.3|4576.3|4582.4|4576.4|4582.4|4576.4|4581.9|4575.9|0
1738924230000|2025-02-07 10:30:30|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|0
1738924250000|2025-02-07 10:30:50|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|1
1738924260000|2025-02-07 10:31:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.4|4576.4|0
1738924270000|2025-02-07 10:31:10|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4581.9|4575.9|0
1738924290000|2025-02-07 10:31:30|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.4|4575.4|0
1738924300000|2025-02-07 10:31:40|4582.1|4576.1|4582.4|4576.4|4582.4|4576.4|4582.1|4576.1|0
1738924310000|2025-02-07 10:31:50|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|0
1738924320000|2025-02-07 10:32:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1738924330000|2025-02-07 10:32:10|4582.8|4576.8|4583.4|4577.4|4583.4|4577.4|4582.8|4576.8|0
1738924410000|2025-02-07 10:33:30|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|2
1738924440000|2025-02-07 10:34:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1738924470000|2025-02-07 10:34:30|4582.3|4576.3|4581.9|4575.9|4582.3|4576.3|4581.9|4575.9|1
1738924480000|2025-02-07 10:34:40|||||||||1
1738924490000|2025-02-07 10:34:50|||||||||1
1738924500000|2025-02-07 10:35:00|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|4581.8|4575.8|0
1738924510000|2025-02-07 10:35:10|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|4581.9|4575.9|0
1738924530000|2025-02-07 10:35:30|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|4582.3|4576.3|0
1738924540000|2025-02-07 10:35:40|4581.9|4575.9|4581.4|4575.4|4581.9|4575.9|4581.4|4575.4|0
1738924560000|2025-02-07 10:36:00|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|1
1738924570000|2025-02-07 10:36:10|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1738924580000|2025-02-07 10:36:20|4581.1|4575.1|4581.3|4575.3|4581.4|4575.4|4581.1|4575.1|1
1738924590000|2025-02-07 10:36:30|4581.4|4575.4|4579.9|4573.9|4581.4|4575.4|4579.9|4573.9|1
1738924600000|2025-02-07 10:36:40|4579.8|4573.8|4579.4|4573.4|4579.8|4573.8|4579.4|4573.4|0
1738924610000|2025-02-07 10:36:50|4579.3|4573.3|4578.9|4572.9|4579.3|4573.3|4578.9|4572.9|0
1738924620000|2025-02-07 10:37:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|0
1738924630000|2025-02-07 10:37:10|4579.3|4573.3|4578.9|4572.9|4579.3|4573.3|4578.9|4572.9|0
1738924660000|2025-02-07 10:37:40|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1738924670000|2025-02-07 10:37:50|4578.9|4572.9|4579.3|4573.3|4579.3|4573.3|4578.9|4572.9|0
1738924680000|2025-02-07 10:38:00|4579.1|4573.1|4578.8|4572.8|4579.1|4573.1|4578.8|4572.8|0
1738924700000|2025-02-07 10:38:20|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1738924710000|2025-02-07 10:38:30|||||||||1
1738924740000|2025-02-07 10:39:00|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738924760000|2025-02-07 10:39:20|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|2
1738924770000|2025-02-07 10:39:30|||||||||2
1738924790000|2025-02-07 10:39:50|4577.3|4571.3|4576.9|4570.9|4577.3|4571.3|4576.8|4570.8|0
1738924800000|2025-02-07 10:40:00|4577.3|4571.3|4577.4|4571.4|4577.4|4571.4|4577.3|4571.3|0
1738924830000|2025-02-07 10:40:30|4576.9|4570.9|4577.3|4571.3|4577.3|4571.3|4576.9|4570.9|2
1738924840000|2025-02-07 10:40:40|4576.9|4570.9|4577.3|4571.3|4577.3|4571.3|4576.9|4570.9|0
1738924850000|2025-02-07 10:40:50|4576.9|4570.9|4577.4|4571.4|4577.4|4571.4|4576.9|4570.9|0
1738924860000|2025-02-07 10:41:00|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|2
1738924870000|2025-02-07 10:41:10|||||||||1
1738924890000|2025-02-07 10:41:30|4577.9|4571.9|4577.4|4571.4|4577.9|4571.9|4577.4|4571.4|1
1738924900000|2025-02-07 10:41:40|4577.8|4571.8|4577.4|4571.4|4577.8|4571.8|4577.4|4571.4|0
1738924970000|2025-02-07 10:42:50|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|4576.4|4570.4|1
1738924990000|2025-02-07 10:43:10|||||||||1
1738925030000|2025-02-07 10:43:50|||||||||2
1738925120000|2025-02-07 10:45:20|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|2
1738925130000|2025-02-07 10:45:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738925160000|2025-02-07 10:46:00|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1738925170000|2025-02-07 10:46:10|4577.1|4571.1|4577.3|4571.3|4577.4|4571.4|4577.1|4571.1|2
1738925180000|2025-02-07 10:46:20|4577.4|4571.4|4577.8|4571.8|4577.8|4571.8|4577.4|4571.4|1
1738925190000|2025-02-07 10:46:30|4577.4|4571.4|4577.8|4571.8|4577.8|4571.8|4577.4|4571.4|0
1738925200000|2025-02-07 10:46:40|4577.4|4571.4|4577.8|4571.8|4577.8|4571.8|4577.4|4571.4|0
1738925210000|2025-02-07 10:46:50|4577.4|4571.4|4576.9|4570.9|4577.4|4571.4|4576.9|4570.9|0
1738925220000|2025-02-07 10:47:00|4577.3|4571.3|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|0
1738925230000|2025-02-07 10:47:10|4577.4|4571.4|4577.8|4571.8|4577.8|4571.8|4577.4|4571.4|0
1738925250000|2025-02-07 10:47:30|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|0
1738925260000|2025-02-07 10:47:40|4577.9|4571.9|4578.3|4572.3|4578.3|4572.3|4577.9|4571.9|0
1738925290000|2025-02-07 10:48:10|4577.9|4571.9|4577.9|4571.9|4578.3|4572.3|4577.9|4571.9|0
1738925310000|2025-02-07 10:48:30|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|0
1738925320000|2025-02-07 10:48:40|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|0
1738925330000|2025-02-07 10:48:50|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738925340000|2025-02-07 10:49:00|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|1
1738925350000|2025-02-07 10:49:10|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738925360000|2025-02-07 10:49:20|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|1
1738925370000|2025-02-07 10:49:30|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|0
1738925380000|2025-02-07 10:49:40|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|4577.4|4571.4|0
1738925450000|2025-02-07 10:50:50|4577.8|4571.8|4577.4|4571.4|4577.8|4571.8|4577.4|4571.4|0
1738925480000|2025-02-07 10:51:20|4576.9|4570.9|4576.3|4570.3|4576.9|4570.9|4576.3|4570.3|3
1738925490000|2025-02-07 10:51:30|4575.3|4569.3|4574.9|4568.9|4575.3|4569.3|4574.9|4568.9|1
1738925500000|2025-02-07 10:51:40|4575.1|4569.1|4575.8|4569.8|4575.8|4569.8|4575.1|4569.1|1
1738925510000|2025-02-07 10:51:50|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1738925530000|2025-02-07 10:52:10|4575.1|4569.1|4573.4|4567.4|4575.1|4569.1|4573.4|4567.4|4
1738925540000|2025-02-07 10:52:20|||||||||1
1738925550000|2025-02-07 10:52:30|4573.8|4567.8|4573.9|4567.9|4573.9|4567.9|4573.8|4567.8|2
1738925560000|2025-02-07 10:52:40|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1738925580000|2025-02-07 10:53:00|4573.9|4567.9|4573.8|4567.8|4573.9|4567.9|4573.8|4567.8|0
1738925600000|2025-02-07 10:53:20|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|4573.9|4567.9|0
1738925620000|2025-02-07 10:53:40|4574.3|4568.3|4574.3|4568.3|4574.4|4568.4|4574.3|4568.3|0
1738925630000|2025-02-07 10:53:50|4574.4|4568.4|4574.8|4568.8|4574.8|4568.8|4574.4|4568.4|0
1738925640000|2025-02-07 10:54:00|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|1
1738925650000|2025-02-07 10:54:10|4575.3|4569.3|4574.8|4568.8|4575.4|4569.4|4574.8|4568.8|0
1738925660000|2025-02-07 10:54:20|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|1
1738925670000|2025-02-07 10:54:30|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4574.9|4568.9|0
1738925680000|2025-02-07 10:54:40|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|0
1738925690000|2025-02-07 10:54:50|4574.3|4568.3|4574.6|4568.6|4574.6|4568.6|4573.9|4567.9|5
1738925700000|2025-02-07 10:55:00|4574.3|4568.3|4575.3|4569.3|4575.3|4569.3|4574.3|4568.3|0
1738925710000|2025-02-07 10:55:10|4574.9|4568.9|4575.6|4569.6|4575.8|4569.8|4574.9|4568.9|0
1738925720000|2025-02-07 10:55:20|4575.3|4569.3|4574.9|4568.9|4575.3|4569.3|4574.9|4568.9|0
1738925740000|2025-02-07 10:55:40|||||||||2
1738925760000|2025-02-07 10:56:00|4575.7|4569.7|4575.8|4569.8|4575.8|4569.8|4575.7|4569.7|0
1738925770000|2025-02-07 10:56:10|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|4575.4|4569.4|0
1738925780000|2025-02-07 10:56:20|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1738925800000|2025-02-07 10:56:40|4575.4|4569.4|4575.8|4569.8|4575.8|4569.8|4575.4|4569.4|0
1738925810000|2025-02-07 10:56:50|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|3
1738925820000|2025-02-07 10:57:00|4576.7|4570.7|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|0
1738925830000|2025-02-07 10:57:10|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|0
1738925840000|2025-02-07 10:57:20|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|2
1738925860000|2025-02-07 10:57:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1738925870000|2025-02-07 10:57:50|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|0
1738925890000|2025-02-07 10:58:10|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1738925900000|2025-02-07 10:58:20|4576.4|4570.4|4576.3|4570.3|4576.4|4570.4|4576.3|4570.3|1
1738925910000|2025-02-07 10:58:30|4576.4|4570.4|4576.8|4570.8|4576.8|4570.8|4576.4|4570.4|0
1738925920000|2025-02-07 10:58:40|||||||||1
1738925950000|2025-02-07 10:59:10|4576.7|4570.7|4576.3|4570.3|4576.7|4570.7|4576.3|4570.3|0
1738925970000|2025-02-07 10:59:30|4576.4|4570.4|4576.3|4570.3|4576.8|4570.8|4576.3|4570.3|0
1738926010000|2025-02-07 11:00:10|4576.2|4570.2|4575.8|4569.8|4576.2|4570.2|4575.8|4569.8|0
1738926030000|2025-02-07 11:00:30|4575|4569|4575|4569|4575|4569|4575|4569|0
1738926050000|2025-02-07 11:00:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1738926090000|2025-02-07 11:01:30|4575|4569|4574.8|4568.8|4575|4569|4574.8|4568.8|0
1738926100000|2025-02-07 11:01:40|4575|4569|4575|4569|4575|4569|4575|4569|0
1738926110000|2025-02-07 11:01:50|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1738926120000|2025-02-07 11:02:00|4575|4569|4575|4569|4575|4569|4575|4569|0
1738926130000|2025-02-07 11:02:10|||||||||1
1738926150000|2025-02-07 11:02:30|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|4575.1|4569.1|0
1738926160000|2025-02-07 11:02:40|4575.5|4569.5|4575|4569|4575.5|4569.5|4575|4569|1
1738926170000|2025-02-07 11:02:50|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1738926180000|2025-02-07 11:03:00|4575.8|4569.8|4575.3|4569.3|4575.8|4569.8|4575.3|4569.3|0
1738926190000|2025-02-07 11:03:10|4575|4569|4575|4569|4575|4569|4575|4569|0
1738926210000|2025-02-07 11:03:30|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|4574.8|4568.8|0
1738926220000|2025-02-07 11:03:40|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1738926230000|2025-02-07 11:03:50|4574.8|4568.8|4575.8|4569.8|4575.8|4569.8|4574.8|4568.8|0
1738926240000|2025-02-07 11:04:00|||||||||1
1738926290000|2025-02-07 11:04:50|4575.5|4569.5|4575.8|4569.8|4575.8|4569.8|4575.5|4569.5|0
1738926300000|2025-02-07 11:05:00|4575.5|4569.5|4576|4570|4576|4570|4575.5|4569.5|3
1738926310000|2025-02-07 11:05:10|4576.1|4570.1|4578.8|4572.8|4578.8|4572.8|4576.1|4570.1|3
1738926320000|2025-02-07 11:05:20|4578.7|4572.7|4578.3|4572.3|4578.7|4572.7|4578.3|4572.3|0
1738926350000|2025-02-07 11:05:50|4578.5|4572.5|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|0
1738926360000|2025-02-07 11:06:00|4578.7|4572.7|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|0
1738926370000|2025-02-07 11:06:10|4578.3|4572.3|4578.3|4572.3|4578.8|4572.8|4578.3|4572.3|0
1738926380000|2025-02-07 11:06:20|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1738926390000|2025-02-07 11:06:30|4579|4573|4579.8|4573.8|4579.8|4573.8|4579|4573|1
1738926410000|2025-02-07 11:06:50|4580|4574|4580|4574|4580|4574|4580|4574|3
1738926420000|2025-02-07 11:07:00|||||||||2
1738926430000|2025-02-07 11:07:10|4580.1|4574.1|4580.3|4574.3|4580.8|4574.8|4580.1|4574.1|0
1738926440000|2025-02-07 11:07:20|4580.5|4574.5|4580.8|4574.8|4580.8|4574.8|4580.5|4574.5|0
1738926470000|2025-02-07 11:07:50|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|1
1738926490000|2025-02-07 11:08:10|4580.8|4574.8|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|0
1738926520000|2025-02-07 11:08:40|4580.5|4574.5|4580.8|4574.8|4580.8|4574.8|4580.5|4574.5|0
1738926530000|2025-02-07 11:08:50|4580.7|4574.7|4580|4574|4580.7|4574.7|4580|4574|2
1738926590000|2025-02-07 11:09:50|4579.8|4573.8|4580|4574|4580|4574|4579.8|4573.8|0
1738926600000|2025-02-07 11:10:00|4579.8|4573.8|4579.6|4573.6|4580.3|4574.3|4579.5|4573.5|3
1738926610000|2025-02-07 11:10:10|4580|4574|4580|4574|4580|4574|4579.5|4573.5|0
1738926660000|2025-02-07 11:11:00|4579.8|4573.8|4573|4567|4580|4574|4573|4567|3
1738926670000|2025-02-07 11:11:10|4572.8|4566.8|4571.5|4565.5|4574|4568|4570.8|4564.8|30
1738926680000|2025-02-07 11:11:20|4572|4566|4571.5|4565.5|4572|4566|4571.5|4565.5|5
1738926690000|2025-02-07 11:11:30|4571.8|4565.8|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|1
1738926700000|2025-02-07 11:11:40|4571.8|4565.8|4571.5|4565.5|4571.8|4565.8|4571.5|4565.5|0
1738926710000|2025-02-07 11:11:50|4571.8|4565.8|4570.5|4564.5|4571.8|4565.8|4570.5|4564.5|4
1738926720000|2025-02-07 11:12:00|4569.6|4563.6|4570|4564|4570|4564|4569.6|4563.6|14
1738926730000|2025-02-07 11:12:10|||||||||1
1738926740000|2025-02-07 11:12:20|4570.5|4564.5|4571.8|4565.8|4572|4566|4570.5|4564.5|86
1738926750000|2025-02-07 11:12:30|4572|4566|4572|4566|4572.3|4566.3|4572|4566|1
1738926760000|2025-02-07 11:12:40|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1738926770000|2025-02-07 11:12:50|4571.8|4565.8|4570.8|4564.8|4571.8|4565.8|4570.8|4564.8|8
1738926780000|2025-02-07 11:13:00|4571|4565|4571|4565|4571|4565|4571|4565|2
1738926810000|2025-02-07 11:13:30|4571.7|4565.7|4572|4566|4572|4566|4571.7|4565.7|1
1738926820000|2025-02-07 11:13:40|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1738926840000|2025-02-07 11:14:00|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|4572.8|4566.8|0
1738926850000|2025-02-07 11:14:10|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|2
1738926860000|2025-02-07 11:14:20|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|0
1738926870000|2025-02-07 11:14:30|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1738926880000|2025-02-07 11:14:40|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1738926900000|2025-02-07 11:15:00|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|0
1738926910000|2025-02-07 11:15:10|4573|4567|4573|4567|4573|4567|4573|4567|3
1738926920000|2025-02-07 11:15:20|4572.8|4566.8|4573|4567|4573|4567|4572.8|4566.8|0
1738926930000|2025-02-07 11:15:30|4572.6|4566.6|4571|4565|4572.6|4566.6|4571|4565|2
1738926960000|2025-02-07 11:16:00|4571.8|4565.8|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|0
1738926970000|2025-02-07 11:16:10|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|3
1738926980000|2025-02-07 11:16:20|4572|4566|4572|4566|4572|4566|4572|4566|0
1738926990000|2025-02-07 11:16:30|4572.5|4566.5|4573.5|4567.5|4573.5|4567.5|4572.5|4566.5|52
1738927000000|2025-02-07 11:16:40|4573.8|4567.8|4573.5|4567.5|4573.8|4567.8|4573.5|4567.5|0
1738927010000|2025-02-07 11:16:50|4573.6|4567.6|4574|4568|4574|4568|4573.6|4567.6|0
1738927020000|2025-02-07 11:17:00|||||||||1
1738927030000|2025-02-07 11:17:10|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|4573.8|4567.8|0
1738927040000|2025-02-07 11:17:20|4574.3|4568.3|4574|4568|4574.3|4568.3|4574|4568|0
1738927050000|2025-02-07 11:17:30|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1738927070000|2025-02-07 11:17:50|4573.1|4567.1|4572.8|4566.8|4573.1|4567.1|4572.8|4566.8|1
1738927090000|2025-02-07 11:18:10|4573|4567|4572.8|4566.8|4573|4567|4572.8|4566.8|0
1738927100000|2025-02-07 11:18:20|4572.5|4566.5|4571|4565|4572.5|4566.5|4571|4565|2
1738927110000|2025-02-07 11:18:30|4570.7|4564.7|4570.8|4564.8|4571|4565|4570.7|4564.7|1
1738927130000|2025-02-07 11:18:50|4571|4565|4571|4565|4571|4565|4571|4565|0
1738927140000|2025-02-07 11:19:00|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|0
1738927160000|2025-02-07 11:19:20|4571|4565|4571.3|4565.3|4571.3|4565.3|4571|4565|0
1738927170000|2025-02-07 11:19:30|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|4571.7|4565.7|0
1738927180000|2025-02-07 11:19:40|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|4571.8|4565.8|0
1738927210000|2025-02-07 11:20:10|4572.5|4566.5|4572|4566|4572.5|4566.5|4572|4566|1
1738927220000|2025-02-07 11:20:20|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572|4566|0
1738927230000|2025-02-07 11:20:30|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1738927240000|2025-02-07 11:20:40|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|1
1738927250000|2025-02-07 11:20:50|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1738927260000|2025-02-07 11:21:00|4572.3|4566.3|4573|4567|4573.3|4567.3|4572.3|4566.3|0
1738927270000|2025-02-07 11:21:10|4573.3|4567.3|4573|4567|4573.3|4567.3|4573|4567|0
1738927280000|2025-02-07 11:21:20|4572.8|4566.8|4572|4566|4572.8|4566.8|4571.3|4565.3|4
1738927300000|2025-02-07 11:21:40|4572.3|4566.3|4572.5|4566.5|4572.8|4566.8|4572.3|4566.3|0
1738927310000|2025-02-07 11:21:50|4572|4566|4572|4566|4572.3|4566.3|4572|4566|1
1738927320000|2025-02-07 11:22:00|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|0
1738927330000|2025-02-07 11:22:10|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|0
1738927360000|2025-02-07 11:22:40|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|0
1738927380000|2025-02-07 11:23:00|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572|4566|0
1738927390000|2025-02-07 11:23:10|4572|4566|4572|4566|4572|4566|4572|4566|0
1738927400000|2025-02-07 11:23:20|4572.3|4566.3|4572|4566|4572.3|4566.3|4572|4566|0
1738927420000|2025-02-07 11:23:40|4570.8|4564.8|4571|4565|4571|4565|4570.6|4564.6|5
1738927430000|2025-02-07 11:23:50|4570.8|4564.8|4569.8|4563.8|4570.8|4564.8|4569.8|4563.8|2
1738927440000|2025-02-07 11:24:00|4568.8|4562.8|4569.8|4563.8|4569.8|4563.8|4568.8|4562.8|11
1738927450000|2025-02-07 11:24:10|4570|4564|4569.7|4563.7|4570|4564|4569.7|4563.7|1
1738927460000|2025-02-07 11:24:20|4569|4563|4568.8|4562.8|4569|4563|4568.8|4562.8|0
1738927470000|2025-02-07 11:24:30|4569|4563|4568.7|4562.7|4569|4563|4568.7|4562.7|0
1738927490000|2025-02-07 11:24:50|4568|4562|4568.3|4562.3|4568.7|4562.7|4567.8|4561.8|1
1738927500000|2025-02-07 11:25:00|4568.7|4562.7|4568.3|4562.3|4568.8|4562.8|4568.3|4562.3|0
1738927510000|2025-02-07 11:25:10|4568.7|4562.7|4568.3|4562.3|4568.7|4562.7|4568|4562|0
1738927520000|2025-02-07 11:25:20|4568|4562|4568.3|4562.3|4568.3|4562.3|4568|4562|1
1738927530000|2025-02-07 11:25:30|4568|4562|4567.3|4561.3|4568|4562|4567.3|4561.3|0
1738927550000|2025-02-07 11:25:50|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1738927560000|2025-02-07 11:26:00|4568|4562|4568.5|4562.5|4568.5|4562.5|4568|4562|1
1738927570000|2025-02-07 11:26:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738927580000|2025-02-07 11:26:20|4568.5|4562.5|4568.8|4562.8|4568.8|4562.8|4568.5|4562.5|0
1738927600000|2025-02-07 11:26:40|4568.5|4562.5|4568|4562|4568.5|4562.5|4568|4562|1
1738927610000|2025-02-07 11:26:50|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1738927620000|2025-02-07 11:27:00|4568|4562|4568|4562|4568|4562|4568|4562|0
1738927640000|2025-02-07 11:27:20|4567.8|4561.8|4568|4562|4568|4562|4567.3|4561.3|3
1738927650000|2025-02-07 11:27:30|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1738927660000|2025-02-07 11:27:40|4568|4562|4568|4562|4568|4562|4568|4562|0
1738927670000|2025-02-07 11:27:50|4567.8|4561.8|4568|4562|4568|4562|4567.3|4561.3|0
1738927680000|2025-02-07 11:28:00|4567.8|4561.8|4567.7|4561.7|4567.8|4561.8|4567.3|4561.3|0
1738927690000|2025-02-07 11:28:10|4567.3|4561.3|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|0
1738927700000|2025-02-07 11:28:20|4568|4562|4568|4562|4568|4562|4567.8|4561.8|0
1738927720000|2025-02-07 11:28:40|4567.5|4561.5|4568|4562|4568|4562|4567.5|4561.5|2
1738927750000|2025-02-07 11:29:10|4568.3|4562.3|4568.5|4562.5|4568.8|4562.8|4568.3|4562.3|0
1738927760000|2025-02-07 11:29:20|4568.7|4562.7|4568.5|4562.5|4568.8|4562.8|4568.5|4562.5|0
1738927770000|2025-02-07 11:29:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738927780000|2025-02-07 11:29:40|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|0
1738927790000|2025-02-07 11:29:50|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1738927800000|2025-02-07 11:30:00|4568|4562|4567.8|4561.8|4568.3|4562.3|4567.8|4561.8|0
1738927810000|2025-02-07 11:30:10|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|2
1738927820000|2025-02-07 11:30:20|4567.2|4561.2|4566.5|4560.5|4567.2|4561.2|4566.5|4560.5|0
1738927860000|2025-02-07 11:31:00|4565.8|4559.8|4565.2|4559.2|4565.8|4559.8|4565.2|4559.2|4
1738927870000|2025-02-07 11:31:10|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1738927900000|2025-02-07 11:31:40|4565|4559|4564.7|4558.7|4565.3|4559.3|4564.5|4558.5|0
1738927910000|2025-02-07 11:31:50|4564.8|4558.8|4565.5|4559.5|4565.5|4559.5|4564.8|4558.8|0
1738927920000|2025-02-07 11:32:00|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1738927930000|2025-02-07 11:32:10|4566.2|4560.2|4560.5|4554.5|4566.3|4560.3|4560.5|4554.5|38
1738927940000|2025-02-07 11:32:20|4559|4553|4560|4554|4560|4554|4559|4553|5
1738927950000|2025-02-07 11:32:30|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|4560.8|4554.8|0
1738927960000|2025-02-07 11:32:40|4561|4555|4561.8|4555.8|4561.8|4555.8|4561|4555|0
1738927980000|2025-02-07 11:33:00|4562|4556|4562.5|4556.5|4562.8|4556.8|4562|4556|3
1738927990000|2025-02-07 11:33:10|4562|4556|4562.3|4556.3|4562.3|4556.3|4561.5|4555.5|2
1738928010000|2025-02-07 11:33:30|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.3|4556.3|1
1738928020000|2025-02-07 11:33:40|4562.7|4556.7|4562.3|4556.3|4562.7|4556.7|4562.3|4556.3|1
1738928030000|2025-02-07 11:33:50|4562|4556|4562|4556|4562|4556|4562|4556|0
1738928040000|2025-02-07 11:34:00|4562.3|4556.3|4562|4556|4562.3|4556.3|4561.8|4555.8|0
1738928060000|2025-02-07 11:34:20|4562.3|4556.3|4562.8|4556.8|4562.8|4556.8|4562.3|4556.3|10
1738928090000|2025-02-07 11:34:50|4563|4557|4563|4557|4563|4557|4563|4557|0
1738928110000|2025-02-07 11:35:10|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1738928130000|2025-02-07 11:35:30|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|1
1738928160000|2025-02-07 11:36:00|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|0
1738928170000|2025-02-07 11:36:10|4563.5|4557.5|4563|4557|4563.5|4557.5|4562.5|4556.5|1
1738928180000|2025-02-07 11:36:20|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1738928190000|2025-02-07 11:36:30|4562.5|4556.5|4563|4557|4563|4557|4562.5|4556.5|0
1738928200000|2025-02-07 11:36:40|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562|4556|0
1738928210000|2025-02-07 11:36:50|4563|4557|4563|4557|4563|4557|4563|4557|0
1738928230000|2025-02-07 11:37:10|4563.5|4557.5|4565|4559|4565|4559|4563.5|4557.5|5
1738928240000|2025-02-07 11:37:20|4565.7|4559.7|4565.7|4559.7|4565.7|4559.7|4565|4559|0
1738928250000|2025-02-07 11:37:30|4565|4559|4565|4559|4565.7|4559.7|4565|4559|0
1738928260000|2025-02-07 11:37:40|4564.8|4558.8|4563|4557|4564.8|4558.8|4563|4557|2
1738928280000|2025-02-07 11:38:00|4562.1|4556.1|4564|4558|4564|4558|4562|4556|2
1738928290000|2025-02-07 11:38:10|4564.8|4558.8|4564|4558|4564.8|4558.8|4564|4558|2
1738928300000|2025-02-07 11:38:20|4564.1|4558.1|4565.3|4559.3|4565.3|4559.3|4564.1|4558.1|0
1738928310000|2025-02-07 11:38:30|4565.8|4559.8|4565.3|4559.3|4565.8|4559.8|4565.3|4559.3|0
1738928330000|2025-02-07 11:38:50|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1738928340000|2025-02-07 11:39:00|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|6
1738928350000|2025-02-07 11:39:10|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|0
1738928370000|2025-02-07 11:39:30|4567|4561|4566.8|4560.8|4567|4561|4566.8|4560.8|0
1738928380000|2025-02-07 11:39:40|4567|4561|4565.8|4559.8|4567|4561|4565.3|4559.3|2
1738928390000|2025-02-07 11:39:50|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1738928400000|2025-02-07 11:40:00|||||||||1
1738928420000|2025-02-07 11:40:20|4565.2|4559.2|4564.7|4558.7|4565.3|4559.3|4564.7|4558.7|1
1738928430000|2025-02-07 11:40:30|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564|4558|0
1738928440000|2025-02-07 11:40:40|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|0
1738928450000|2025-02-07 11:40:50|4565|4559|4565|4559|4565.3|4559.3|4565|4559|0
1738928460000|2025-02-07 11:41:00|4565.3|4559.3|4564.8|4558.8|4565.3|4559.3|4564.8|4558.8|0
1738928490000|2025-02-07 11:41:30|4565|4559|4565|4559|4565|4559|4565|4559|0
1738928500000|2025-02-07 11:41:40|4564.8|4558.8|4565|4559|4565|4559|4564.8|4558.8|2
1738928510000|2025-02-07 11:41:50|4565.7|4559.7|4565|4559|4565.7|4559.7|4565|4559|0
1738928520000|2025-02-07 11:42:00|4565.7|4559.7|4565.8|4559.8|4565.8|4559.8|4565.7|4559.7|0
1738928540000|2025-02-07 11:42:20|4566.2|4560.2|4565|4559|4566.2|4560.2|4565|4559|1
1738928570000|2025-02-07 11:42:50|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|0
1738928580000|2025-02-07 11:43:00|4565|4559|4564.8|4558.8|4566|4560|4564.8|4558.8|4
1738928590000|2025-02-07 11:43:10|4564|4558|4565.6|4559.6|4566|4560|4564|4558|216
1738928600000|2025-02-07 11:43:20|4566|4560|4567.1|4561.1|4567.1|4561.1|4566|4560|1
1738928610000|2025-02-07 11:43:30|4567.5|4561.5|4567.5|4561.5|4567.5|4561.5|4567.1|4561.1|0
1738928620000|2025-02-07 11:43:40|4567.1|4561.1|4566|4560|4567.1|4561.1|4566|4560|1
1738928630000|2025-02-07 11:43:50|4565.8|4559.8|4565.1|4559.1|4565.8|4559.8|4565.1|4559.1|0
1738928640000|2025-02-07 11:44:00|4566|4560|4566|4560|4566|4560|4565.6|4559.6|2
1738928660000|2025-02-07 11:44:20|4566.1|4560.1|4566.1|4560.1|4567|4561|4566.1|4560.1|0
1738928670000|2025-02-07 11:44:30|4566|4560|4566|4560|4566|4560|4566|4560|1
1738928680000|2025-02-07 11:44:40|4566.1|4560.1|4566.6|4560.6|4566.6|4560.6|4566.1|4560.1|1
1738928700000|2025-02-07 11:45:00|4567|4561|4567|4561|4567|4561|4567|4561|0
1738928710000|2025-02-07 11:45:10|4566.6|4560.6|4567|4561|4567|4561|4566.1|4560.1|0
1738928720000|2025-02-07 11:45:20|4566|4560|4566|4560|4566|4560|4566|4560|0
1738928750000|2025-02-07 11:45:50|4566.3|4560.3|4567|4561|4567|4561|4566.3|4560.3|1
1738928760000|2025-02-07 11:46:00|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1738928770000|2025-02-07 11:46:10|4566.3|4560.3|4566.6|4560.6|4566.6|4560.6|4566.1|4560.1|0
1738928780000|2025-02-07 11:46:20|4566.5|4560.5|4566.1|4560.1|4566.5|4560.5|4566.1|4560.1|0
1738928790000|2025-02-07 11:46:30|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1738928800000|2025-02-07 11:46:40|4566.6|4560.6|4567|4561|4567|4561|4566.3|4560.3|0
1738928810000|2025-02-07 11:46:50|4567.1|4561.1|4566.6|4560.6|4567.1|4561.1|4566.6|4560.6|0
1738928820000|2025-02-07 11:47:00|4566.3|4560.3|4567|4561|4567|4561|4566.3|4560.3|0
1738928840000|2025-02-07 11:47:20|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|0
1738928860000|2025-02-07 11:47:40|4567.8|4561.8|4568.1|4562.1|4568.1|4562.1|4567.8|4561.8|1
1738928870000|2025-02-07 11:47:50|4568|4562|4568|4562|4568|4562|4568|4562|0
1738928880000|2025-02-07 11:48:00|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1738928890000|2025-02-07 11:48:10|4568|4562|4567.1|4561.1|4568|4562|4567.1|4561.1|0
1738928910000|2025-02-07 11:48:30|4567.5|4561.5|4567.6|4561.6|4567.6|4561.6|4567.5|4561.5|0
1738928920000|2025-02-07 11:48:40|4567.3|4561.3|4567.1|4561.1|4567.3|4561.3|4567.1|4561.1|0
1738928930000|2025-02-07 11:48:50|4567.3|4561.3|4567.6|4561.6|4567.6|4561.6|4567.3|4561.3|0
1738928950000|2025-02-07 11:49:10|4568|4562|4568|4562|4568|4562|4568|4562|0
1738928960000|2025-02-07 11:49:20|4567.8|4561.8|4567|4561|4567.8|4561.8|4567|4561|0
1738928970000|2025-02-07 11:49:30|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|4566.6|4560.6|0
1738928990000|2025-02-07 11:49:50|4566.3|4560.3|4568|4562|4568|4562|4566.3|4560.3|1
1738929000000|2025-02-07 11:50:00|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.1|4561.1|0
1738929030000|2025-02-07 11:50:30|4567.1|4561.1|4568|4562|4568|4562|4567.1|4561.1|0
1738929050000|2025-02-07 11:50:50|4568.5|4562.5|4567.6|4561.6|4568.5|4562.5|4567.1|4561.1|5
1738929060000|2025-02-07 11:51:00|4568|4562|4568.5|4562.5|4568.5|4562.5|4568|4562|0
1738929080000|2025-02-07 11:51:20|4569|4563|4569|4563|4569|4563|4569|4563|1
1738929090000|2025-02-07 11:51:30|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|4568.1|4562.1|0
1738929100000|2025-02-07 11:51:40|4568.5|4562.5|4568.1|4562.1|4568.5|4562.5|4568.1|4562.1|0
1738929110000|2025-02-07 11:51:50|4568.5|4562.5|4569|4563|4569|4563|4568.5|4562.5|1
1738929120000|2025-02-07 11:52:00|4569.1|4563.1|4569.1|4563.1|4570.1|4564.1|4569.1|4563.1|5
1738929130000|2025-02-07 11:52:10|4569|4563|4568.3|4562.3|4569|4563|4568.3|4562.3|0
1738929140000|2025-02-07 11:52:20|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1738929160000|2025-02-07 11:52:40|4568.3|4562.3|4569|4563|4569.1|4563.1|4568.1|4562.1|1
1738929170000|2025-02-07 11:52:50|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1738929180000|2025-02-07 11:53:00|4569|4563|4569|4563|4569.1|4563.1|4569|4563|1
1738929190000|2025-02-07 11:53:10|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|1
1738929200000|2025-02-07 11:53:20|4569|4563|4570|4564|4570|4564|4569|4563|1
1738929210000|2025-02-07 11:53:30|4569.8|4563.8|4569.1|4563.1|4569.8|4563.8|4569|4563|0
1738929220000|2025-02-07 11:53:40|4569|4563|4569|4563|4569|4563|4569|4563|0
1738929230000|2025-02-07 11:53:50|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|0
1738929240000|2025-02-07 11:54:00|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1738929250000|2025-02-07 11:54:10|4568.1|4562.1|4568|4562|4568.1|4562.1|4568|4562|0
1738929260000|2025-02-07 11:54:20|4567.6|4561.6|4568|4562|4568|4562|4567.6|4561.6|0
1738929280000|2025-02-07 11:54:40|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|4567.6|4561.6|0
1738929290000|2025-02-07 11:54:50|4568|4562|4568|4562|4568|4562|4568|4562|0
1738929300000|2025-02-07 11:55:00|4567.6|4561.6|4567.3|4561.3|4568|4562|4567.1|4561.1|0
1738929310000|2025-02-07 11:55:10|4568|4562|4567|4561|4568|4562|4567|4561|1
1738929330000|2025-02-07 11:55:30|4565.2|4559.2|4564.1|4558.1|4565.2|4559.2|4564.1|4558.1|4
1738929340000|2025-02-07 11:55:40|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4
1738929350000|2025-02-07 11:55:50|4564.3|4558.3|4565.1|4559.1|4565.1|4559.1|4564.3|4558.3|0
1738929360000|2025-02-07 11:56:00|4565|4559|4565|4559|4565|4559|4565|4559|0
1738929400000|2025-02-07 11:56:40|4565.3|4559.3|4565|4559|4565.3|4559.3|4565|4559|1
1738929460000|2025-02-07 11:57:40|4564.6|4558.6|4562.1|4556.1|4564.6|4558.6|4562|4556|7
1738929470000|2025-02-07 11:57:50|4562.3|4556.3|4563|4557|4563|4557|4562.3|4556.3|2
1738929490000|2025-02-07 11:58:10|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1738929500000|2025-02-07 11:58:20|4563.3|4557.3|4563.3|4557.3|4563.6|4557.6|4563.3|4557.3|1
1738929510000|2025-02-07 11:58:30|4564|4558|4563.3|4557.3|4564|4558|4563.3|4557.3|0
1738929520000|2025-02-07 11:58:40|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|4562.8|4556.8|0
1738929540000|2025-02-07 11:59:00|4563.3|4557.3|4563.6|4557.6|4563.6|4557.6|4563.3|4557.3|2
1738929560000|2025-02-07 11:59:20|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|4563.1|4557.1|0
1738929570000|2025-02-07 11:59:30|||||||||1
1738929580000|2025-02-07 11:59:40|4563|4557|4563|4557|4563|4557|4563|4557|1
1738929590000|2025-02-07 11:59:50|4563.1|4557.1|4564|4558|4564.1|4558.1|4563.1|4557.1|1
1738929600000|2025-02-07 12:00:00|4564.1|4558.1|4565|4559|4565|4559|4564.1|4558.1|3
1738929610000|2025-02-07 12:00:10|4565.1|4559.1|4566|4560|4566|4560|4565.1|4559.1|1
1738929620000|2025-02-07 12:00:20|4565.3|4559.3|4565|4559|4565.3|4559.3|4565|4559|0
1738929630000|2025-02-07 12:00:30|4564|4558|4564.1|4558.1|4564.1|4558.1|4564|4558|0
1738929640000|2025-02-07 12:00:40|4564|4558|4564.6|4558.6|4564.6|4558.6|4564|4558|1
1738929650000|2025-02-07 12:00:50|4564.5|4558.5|4564|4558|4564.5|4558.5|4564|4558|1
1738929660000|2025-02-07 12:01:00|4564.1|4558.1|4563.3|4557.3|4564.1|4558.1|4563.3|4557.3|1
1738929670000|2025-02-07 12:01:10|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1738929680000|2025-02-07 12:01:20|4564|4558|4563.6|4557.6|4564|4558|4563.3|4557.3|0
1738929690000|2025-02-07 12:01:30|4564|4558|4563|4557|4564|4558|4563|4557|2
1738929700000|2025-02-07 12:01:40|4562.6|4556.6|4563|4557|4563|4557|4562.6|4556.6|0
1738929710000|2025-02-07 12:01:50|4562.5|4556.5|4563.1|4557.1|4563.1|4557.1|4562.5|4556.5|1
1738929720000|2025-02-07 12:02:00|4563|4557|4562.6|4556.6|4563|4557|4562.1|4556.1|0
1738929730000|2025-02-07 12:02:10|4563|4557|4562.6|4556.6|4563|4557|4562.6|4556.6|0
1738929750000|2025-02-07 12:02:30|4563|4557|4563|4557|4563|4557|4563|4557|0
1738929780000|2025-02-07 12:03:00|||||||||1
1738929820000|2025-02-07 12:03:40|4562.6|4556.6|4563|4557|4563|4557|4562.6|4556.6|1
1738929830000|2025-02-07 12:03:50|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|0
1738929840000|2025-02-07 12:04:00|4562.5|4556.5|4561.5|4555.5|4562.5|4556.5|4561.5|4555.5|1
1738929860000|2025-02-07 12:04:20|4562|4556|4562|4556|4562|4556|4562|4556|0
1738929870000|2025-02-07 12:04:30|4562.3|4556.3|4561.1|4555.1|4562.3|4556.3|4561.1|4555.1|6
1738929890000|2025-02-07 12:04:50|4559|4553|4559|4553|4559|4553|4559|4553|1
1738929900000|2025-02-07 12:05:00|4558.5|4552.5|4556.5|4550.5|4558.5|4552.5|4556.5|4550.5|14
1738929910000|2025-02-07 12:05:10|||||||||1
1738929920000|2025-02-07 12:05:20|4557.3|4551.3|4557.1|4551.1|4558|4552|4557|4551|9
1738929940000|2025-02-07 12:05:40|4557|4551|4557|4551|4557.3|4551.3|4557|4551|2
1738929950000|2025-02-07 12:05:50|4556.8|4550.8|4556|4550|4556.8|4550.8|4555.8|4549.8|14
1738929960000|2025-02-07 12:06:00|4556.1|4550.1|4556.6|4550.6|4556.6|4550.6|4556.1|4550.1|0
1738929970000|2025-02-07 12:06:10|4557|4551|4557|4551|4557|4551|4557|4551|0
1738929980000|2025-02-07 12:06:20|4557.1|4551.1|4556.8|4550.8|4557.5|4551.5|4556.8|4550.8|0
1738929990000|2025-02-07 12:06:30|4556.6|4550.6|4558.1|4552.1|4558.1|4552.1|4556.6|4550.6|2
1738930000000|2025-02-07 12:06:40|4557.6|4551.6|4556.5|4550.5|4557.6|4551.6|4556.5|4550.5|1
1738930010000|2025-02-07 12:06:50|4556.6|4550.6|4556|4550|4557|4551|4556|4550|1
1738930040000|2025-02-07 12:07:20|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1738930050000|2025-02-07 12:07:30|4556.6|4550.6|4556.1|4550.1|4557|4551|4556.1|4550.1|0
1738930070000|2025-02-07 12:07:50|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|4555.6|4549.6|1
1738930080000|2025-02-07 12:08:00|4556|4550|4556|4550|4556|4550|4556|4550|0
1738930090000|2025-02-07 12:08:10|4556.1|4550.1|4556.6|4550.6|4556.6|4550.6|4556.1|4550.1|0
1738930100000|2025-02-07 12:08:20|4557|4551|4557|4551|4557.1|4551.1|4557|4551|0
1738930110000|2025-02-07 12:08:30|4556.6|4550.6|4556|4550|4556.6|4550.6|4556|4550|3
1738930120000|2025-02-07 12:08:40|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|4556.1|4550.1|0
1738930130000|2025-02-07 12:08:50|4556.6|4550.6|4559|4553|4559|4553|4556.6|4550.6|4
1738930140000|2025-02-07 12:09:00|4558|4552|4559|4553|4559|4553|4558|4552|1
1738930150000|2025-02-07 12:09:10|4558.7|4552.7|4558.1|4552.1|4558.7|4552.7|4557|4551|2
1738930160000|2025-02-07 12:09:20|4558|4552|4558.5|4552.5|4558.5|4552.5|4558|4552|0
1738930170000|2025-02-07 12:09:30|4558.1|4552.1|4558.5|4552.5|4558.5|4552.5|4558.1|4552.1|0
1738930180000|2025-02-07 12:09:40|4559|4553|4559|4553|4559|4553|4559|4553|2
1738930190000|2025-02-07 12:09:50|4558.8|4552.8|4558.6|4552.6|4559|4553|4558.6|4552.6|0
1738930200000|2025-02-07 12:10:00|4558|4552|4558.5|4552.5|4558.5|4552.5|4558|4552|0
1738930210000|2025-02-07 12:10:10|4558.1|4552.1|4558.6|4552.6|4558.6|4552.6|4558.1|4552.1|1
1738930230000|2025-02-07 12:10:30|4559|4553|4559|4553|4559|4553|4559|4553|0
1738930240000|2025-02-07 12:10:40|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|4558.6|4552.6|0
1738930250000|2025-02-07 12:10:50|4559|4553|4559|4553|4559|4553|4559|4553|0
1738930280000|2025-02-07 12:11:20|4558.6|4552.6|4558|4552|4558.6|4552.6|4558|4552|2
1738930290000|2025-02-07 12:11:30|4558.5|4552.5|4559|4553|4559|4553|4558|4552|1
1738930300000|2025-02-07 12:11:40|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558|4552|0
1738930310000|2025-02-07 12:11:50|4558|4552|4558|4552|4558|4552|4558|4552|0
1738930320000|2025-02-07 12:12:00|4558.1|4552.1|4558|4552|4558.1|4552.1|4558|4552|0
1738930340000|2025-02-07 12:12:20|4557.5|4551.5|4557.6|4551.6|4557.6|4551.6|4557.5|4551.5|0
1738930350000|2025-02-07 12:12:30|4557.5|4551.5|4557.6|4551.6|4557.6|4551.6|4557.5|4551.5|1
1738930360000|2025-02-07 12:12:40|4559.3|4553.3|4558.8|4552.8|4559.3|4553.3|4558.8|4552.8|2
1738930370000|2025-02-07 12:12:50|4558.5|4552.5|4559|4553|4559|4553|4558.5|4552.5|1
1738930380000|2025-02-07 12:13:00|4559.1|4553.1|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|0
1738930390000|2025-02-07 12:13:10|4559|4553|4559.1|4553.1|4559.1|4553.1|4559|4553|1
1738930400000|2025-02-07 12:13:20|4559.5|4553.5|4560|4554|4560|4554|4559.5|4553.5|1
1738930420000|2025-02-07 12:13:40|4560.8|4554.8|4560.1|4554.1|4560.8|4554.8|4560.1|4554.1|0
1738930440000|2025-02-07 12:14:00|4561.1|4555.1|4561.6|4555.6|4562|4556|4561.1|4555.1|7
1738930450000|2025-02-07 12:14:10|4562|4556|4561.6|4555.6|4562|4556|4561.5|4555.5|2
1738930460000|2025-02-07 12:14:20|4562|4556|4562|4556|4562|4556|4561.6|4555.6|1
1738930470000|2025-02-07 12:14:30|4563.5|4557.5|4563|4557|4563.5|4557.5|4563|4557|3
1738930480000|2025-02-07 12:14:40|4563.5|4557.5|4563.5|4557.5|4565|4559|4563.5|4557.5|3
1738930490000|2025-02-07 12:14:50|4563.1|4557.1|4563|4557|4563.1|4557.1|4562.6|4556.6|3
1738930500000|2025-02-07 12:15:00|4562.8|4556.8|4564.5|4558.5|4564.5|4558.5|4562.5|4556.5|2
1738930510000|2025-02-07 12:15:10|4564.1|4558.1|4564.1|4558.1|4564.5|4558.5|4564.1|4558.1|0
1738930520000|2025-02-07 12:15:20|4564.6|4558.6|4562|4556|4564.6|4558.6|4562|4556|5
1738930530000|2025-02-07 12:15:30|4561|4555|4561|4555|4561|4555|4561|4555|1
1738930540000|2025-02-07 12:15:40|4561.5|4555.5|4561.1|4555.1|4561.5|4555.5|4561.1|4555.1|0
1738930550000|2025-02-07 12:15:50|4561.5|4555.5|4560.1|4554.1|4561.5|4555.5|4559.5|4553.5|0
1738930560000|2025-02-07 12:16:00|||||||||2
1738930570000|2025-02-07 12:16:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1738930580000|2025-02-07 12:16:20|4560.6|4554.6|4561.8|4555.8|4561.8|4555.8|4560.6|4554.6|7
1738930590000|2025-02-07 12:16:30|4561|4555|4561.3|4555.3|4561.3|4555.3|4561|4555|14
1738930610000|2025-02-07 12:16:50|4561.6|4555.6|4565.1|4559.1|4565.1|4559.1|4561.6|4555.6|10
1738930620000|2025-02-07 12:17:00|4566|4560|4565|4559|4566|4560|4565|4559|10
1738930630000|2025-02-07 12:17:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|1
1738930640000|2025-02-07 12:17:20|4567|4561|4568|4562|4569.1|4563.1|4567|4561|16
1738930650000|2025-02-07 12:17:30|4567.9|4561.9|4568.1|4562.1|4568.1|4562.1|4567.9|4561.9|1
1738930670000|2025-02-07 12:17:50|4567.3|4561.3|4567.6|4561.6|4568|4562|4567.3|4561.3|4
1738930680000|2025-02-07 12:18:00|4567.1|4561.1|4564.1|4558.1|4567.1|4561.1|4564.1|4558.1|2
1738930700000|2025-02-07 12:18:20|4565|4559|4564.3|4558.3|4565|4559|4564.1|4558.1|6
1738930710000|2025-02-07 12:18:30|4565|4559|4565.1|4559.1|4566.1|4560.1|4565|4559|2
1738930720000|2025-02-07 12:18:40|4565|4559|4564|4558|4565|4559|4564|4558|1
1738930730000|2025-02-07 12:18:50|4564.1|4558.1|4564.1|4558.1|4564.5|4558.5|4564|4558|0
1738930740000|2025-02-07 12:19:00|4565|4559|4565.5|4559.5|4565.5|4559.5|4565|4559|3
1738930750000|2025-02-07 12:19:10|4567.3|4561.3|4567.1|4561.1|4567.3|4561.3|4567.1|4561.1|2
1738930760000|2025-02-07 12:19:20|4569.1|4563.1|4569.1|4563.1|4569.3|4563.3|4569|4563|15
1738930770000|2025-02-07 12:19:30|4569|4563|4570.6|4564.6|4570.6|4564.6|4569|4563|18
1738930780000|2025-02-07 12:19:40|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|4570.3|4564.3|0
1738930790000|2025-02-07 12:19:50|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|4571.1|4565.1|2
1738930800000|2025-02-07 12:20:00|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|4571.3|4565.3|2
1738930810000|2025-02-07 12:20:10|4571.1|4565.1|4572.1|4566.1|4572.1|4566.1|4570.3|4564.3|17
1738930820000|2025-02-07 12:20:20|4572.3|4566.3|4571.1|4565.1|4572.6|4566.6|4571|4565|5
1738930830000|2025-02-07 12:20:30|4571|4565|4571.1|4565.1|4571.1|4565.1|4571|4565|1
1738930840000|2025-02-07 12:20:40|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|4570.1|4564.1|2
1738930850000|2025-02-07 12:20:50|4570|4564|4569.1|4563.1|4570|4564|4569.1|4563.1|1
1738930860000|2025-02-07 12:21:00|||||||||1
1738930870000|2025-02-07 12:21:10|4570.1|4564.1|4569.6|4563.6|4570.1|4564.1|4569.6|4563.6|6
1738930880000|2025-02-07 12:21:20|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|4569.1|4563.1|0
1738930890000|2025-02-07 12:21:30|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|4569.9|4563.9|2
1738930900000|2025-02-07 12:21:40|4570.1|4564.1|4570.2|4564.2|4570.3|4564.3|4570.1|4564.1|1
1738930910000|2025-02-07 12:21:50|4570|4564|4569.7|4563.7|4570|4564|4569.7|4563.7|1
1738930920000|2025-02-07 12:22:00|4569.3|4563.3|4568|4562|4569.3|4563.3|4568|4562|1
1738930950000|2025-02-07 12:22:30|4567.5|4561.5|4567|4561|4567.5|4561.5|4567|4561|1
1738930960000|2025-02-07 12:22:40|4567.2|4561.2|4567.2|4561.2|4567.7|4561.7|4567.2|4561.2|3
1738930970000|2025-02-07 12:22:50|4567|4561|4567|4561|4567|4561|4567|4561|1
1738930980000|2025-02-07 12:23:00|4566.3|4560.3|4567|4561|4567|4561|4566.3|4560.3|0
1738931020000|2025-02-07 12:23:40|4567.2|4561.2|4570.3|4564.3|4570.3|4564.3|4567.2|4561.2|4
1738931030000|2025-02-07 12:23:50|4570.2|4564.2|4569.8|4563.8|4570.2|4564.2|4569.8|4563.8|0
1738931040000|2025-02-07 12:24:00|4570.2|4564.2|4569.2|4563.2|4570.2|4564.2|4569.2|4563.2|5
1738931070000|2025-02-07 12:24:30|4568.4|4562.4|4568.3|4562.3|4569.2|4563.2|4568.3|4562.3|1
1738931080000|2025-02-07 12:24:40|4570.2|4564.2|4569.3|4563.3|4570.2|4564.2|4569.3|4563.3|7
1738931090000|2025-02-07 12:24:50|4569.2|4563.2|4569|4563|4569.2|4563.2|4569|4563|0
1738931100000|2025-02-07 12:25:00|4568.9|4562.9|4568.7|4562.7|4569|4563|4568.7|4562.7|0
1738931110000|2025-02-07 12:25:10|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|4568.3|4562.3|0
1738931120000|2025-02-07 12:25:20|4569.8|4563.8|4570.2|4564.2|4570.2|4564.2|4569.8|4563.8|30
1738931140000|2025-02-07 12:25:40|4571.2|4565.2|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|6
1738931150000|2025-02-07 12:25:50|4570.8|4564.8|4569.3|4563.3|4571.2|4565.2|4569.3|4563.3|6
1738931160000|2025-02-07 12:26:00|4570|4564|4568|4562|4570|4564|4568|4562|1
1738931170000|2025-02-07 12:26:10|4568.3|4562.3|4568.2|4562.2|4569|4563|4568.2|4562.2|2
1738931180000|2025-02-07 12:26:20|4568|4562|4568.2|4562.2|4568.2|4562.2|4567|4561|3
1738931190000|2025-02-07 12:26:30|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|1
1738931200000|2025-02-07 12:26:40|4569.2|4563.2|4570.2|4564.2|4570.2|4564.2|4568.3|4562.3|4
1738931210000|2025-02-07 12:26:50|4569.7|4563.7|4571.2|4565.2|4571.3|4565.3|4569.7|4563.7|24
1738931220000|2025-02-07 12:27:00|4569.8|4563.8|4570.3|4564.3|4570.7|4564.7|4569.8|4563.8|3
1738931230000|2025-02-07 12:27:10|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1738931240000|2025-02-07 12:27:20|4571.2|4565.2|4570.2|4564.2|4571.2|4565.2|4570.2|4564.2|2
1738931250000|2025-02-07 12:27:30|4570.3|4564.3|4571.3|4565.3|4571.3|4565.3|4570.3|4564.3|2
1738931260000|2025-02-07 12:27:40|4571.2|4565.2|4571.2|4565.2|4571.3|4565.3|4571.2|4565.2|0
1738931270000|2025-02-07 12:27:50|4570.3|4564.3|4570.2|4564.2|4570.3|4564.3|4570.2|4564.2|2
1738931280000|2025-02-07 12:28:00|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|2
1738931290000|2025-02-07 12:28:10|4569|4563|4571.2|4565.2|4571.3|4565.3|4569|4563|8
1738931300000|2025-02-07 12:28:20|4572.2|4566.2|4572.3|4566.3|4572.3|4566.3|4572|4566|80
1738931340000|2025-02-07 12:29:00|4571.2|4565.2|4571.3|4565.3|4571.3|4565.3|4570.3|4564.3|4
1738931350000|2025-02-07 12:29:10|4572.2|4566.2|4572.3|4566.3|4572.3|4566.3|4572.2|4566.2|3
1738931360000|2025-02-07 12:29:20|4572|4566|4571.3|4565.3|4572|4566|4571.3|4565.3|2
1738931370000|2025-02-07 12:29:30|4571.2|4565.2|4572|4566|4572|4566|4571.2|4565.2|1
1738931380000|2025-02-07 12:29:40|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572|4566|0
1738931400000|2025-02-07 12:30:00|4573|4567|4572.3|4566.3|4573.2|4567.2|4572.3|4566.3|2
1738931410000|2025-02-07 12:30:10|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1738931420000|2025-02-07 12:30:20|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|1
1738931430000|2025-02-07 12:30:30|4572.2|4566.2|4577.2|4571.2|4578.3|4572.3|4572.2|4566.2|24
1738931440000|2025-02-07 12:30:40|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|1
1738931450000|2025-02-07 12:30:50|4576|4570|4575.3|4569.3|4576|4570|4575.3|4569.3|0
1738931460000|2025-02-07 12:31:00|4575.2|4569.2|4577.3|4571.3|4577.3|4571.3|4574.7|4568.7|47
1738931470000|2025-02-07 12:31:10|4577.7|4571.7|4577.3|4571.3|4577.8|4571.8|4577.3|4571.3|7
1738931480000|2025-02-07 12:31:20|4577.2|4571.2|4576.2|4570.2|4577.2|4571.2|4576.2|4570.2|1
1738931490000|2025-02-07 12:31:30|4577.2|4571.2|4576.3|4570.3|4577.2|4571.2|4576.3|4570.3|5
1738931500000|2025-02-07 12:31:40|4576.2|4570.2|4575.7|4569.7|4576.2|4570.2|4575.3|4569.3|1
1738931510000|2025-02-07 12:31:50|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|0
1738931540000|2025-02-07 12:32:20|4576|4570|4575.3|4569.3|4576|4570|4575.3|4569.3|0
1738931550000|2025-02-07 12:32:30|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|0
1738931560000|2025-02-07 12:32:40|4575.5|4569.5|4575.2|4569.2|4575.5|4569.5|4575.2|4569.2|0
1738931580000|2025-02-07 12:33:00|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4
1738931600000|2025-02-07 12:33:20|||||||||1
1738931620000|2025-02-07 12:33:40|4576|4570|4576.2|4570.2|4576.2|4570.2|4576|4570|0
1738931630000|2025-02-07 12:33:50|4576.5|4570.5|4576.2|4570.2|4576.5|4570.5|4576.2|4570.2|0
1738931640000|2025-02-07 12:34:00|4576|4570|4575.7|4569.7|4576|4570|4575.3|4569.3|3
1738931650000|2025-02-07 12:34:10|4575.2|4569.2|4576.8|4570.8|4577.2|4571.2|4575.2|4569.2|11
1738931660000|2025-02-07 12:34:20|4576.3|4570.3|4576.2|4570.2|4576.3|4570.3|4576.2|4570.2|3
1738931670000|2025-02-07 12:34:30|4576|4570|4575.2|4569.2|4576|4570|4575.2|4569.2|3
1738931690000|2025-02-07 12:34:50|4574.2|4568.2|4573.7|4567.7|4574.2|4568.2|4573.7|4567.7|3
1738931700000|2025-02-07 12:35:00|4573.3|4567.3|4574|4568|4574.2|4568.2|4573.3|4567.3|0
1738931710000|2025-02-07 12:35:10|4574.2|4568.2|4573.7|4567.7|4574.2|4568.2|4573.2|4567.2|2
1738931720000|2025-02-07 12:35:20|4573.8|4567.8|4574.2|4568.2|4574.5|4568.5|4573.8|4567.8|1
1738931750000|2025-02-07 12:35:50|||||||||1
1738931760000|2025-02-07 12:36:00|4573.3|4567.3|4573|4567|4573.3|4567.3|4573|4567|5
1738931770000|2025-02-07 12:36:10|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1738931780000|2025-02-07 12:36:20|4573|4567|4573|4567|4573|4567|4573|4567|1
1738931790000|2025-02-07 12:36:30|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|0
1738931810000|2025-02-07 12:36:50|4572|4566|4569.3|4563.3|4572|4566|4569.3|4563.3|7
1738931820000|2025-02-07 12:37:00|4569.7|4563.7|4569.3|4563.3|4570.2|4564.2|4569.2|4563.2|5
1738931830000|2025-02-07 12:37:10|4571.3|4565.3|4572.3|4566.3|4572.3|4566.3|4571.3|4565.3|18
1738931860000|2025-02-07 12:37:40|4572.2|4566.2|4572|4566|4572.2|4566.2|4571.9|4565.9|5
1738931870000|2025-02-07 12:37:50|4571.7|4565.7|4572|4566|4572|4566|4571.7|4565.7|0
1738931880000|2025-02-07 12:38:00|4573|4567|4573|4567|4573|4567|4573|4567|1
1738931910000|2025-02-07 12:38:30|4572.9|4566.9|4572.5|4566.5|4572.9|4566.9|4572.2|4566.2|0
1738931920000|2025-02-07 12:38:40|4572.2|4566.2|4571.2|4565.2|4572.2|4566.2|4571.2|4565.2|0
1738931930000|2025-02-07 12:38:50|4570.3|4564.3|4570.2|4564.2|4570.3|4564.3|4570.2|4564.2|0
1738931940000|2025-02-07 12:39:00|4570|4564|4569.7|4563.7|4570|4564|4569.3|4563.3|4
1738931950000|2025-02-07 12:39:10|4569.3|4563.3|4569.8|4563.8|4569.8|4563.8|4569.3|4563.3|1
1738931960000|2025-02-07 12:39:20|4569.5|4563.5|4568.2|4562.2|4569.8|4563.8|4568.2|4562.2|5
1738931970000|2025-02-07 12:39:30|4568.5|4562.5|4568.8|4562.8|4568.8|4562.8|4568.5|4562.5|1
1738931980000|2025-02-07 12:39:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1738932000000|2025-02-07 12:40:00|4570.3|4564.3|4569.3|4563.3|4570.3|4564.3|4569.3|4563.3|4
1738932040000|2025-02-07 12:40:40|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4568.5|4562.5|1
1738932050000|2025-02-07 12:40:50|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|0
1738932070000|2025-02-07 12:41:10|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|4569.2|4563.2|0
1738932080000|2025-02-07 12:41:20|4568.5|4562.5|4567.2|4561.2|4568.5|4562.5|4567.2|4561.2|2
1738932090000|2025-02-07 12:41:30|4567.3|4561.3|4565.3|4559.3|4567.3|4561.3|4565.3|4559.3|8
1738932100000|2025-02-07 12:41:40|4565.2|4559.2|4565.2|4559.2|4565.3|4559.3|4565|4559|0
1738932110000|2025-02-07 12:41:50|4565.3|4559.3|4565.2|4559.2|4566|4560|4565.2|4559.2|1
1738932120000|2025-02-07 12:42:00|4565.3|4559.3|4565.2|4559.2|4565.3|4559.3|4565.2|4559.2|0
1738932130000|2025-02-07 12:42:10|||||||||1
1738932140000|2025-02-07 12:42:20|4565.3|4559.3|4565.3|4559.3|4565.7|4559.7|4565.2|4559.2|2
1738932150000|2025-02-07 12:42:30|4565.5|4559.5|4566.2|4560.2|4566.2|4560.2|4565.5|4559.5|1
1738932160000|2025-02-07 12:42:40|4566|4560|4565.3|4559.3|4566|4560|4565.3|4559.3|2
1738932170000|2025-02-07 12:42:50|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|0
1738932190000|2025-02-07 12:43:10|4565.3|4559.3|4566.2|4560.2|4566.2|4560.2|4565.3|4559.3|1
1738932210000|2025-02-07 12:43:30|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|2
1738932220000|2025-02-07 12:43:40|4565.2|4559.2|4564.3|4558.3|4565.2|4559.2|4564.3|4558.3|1
1738932230000|2025-02-07 12:43:50|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|0
1738932240000|2025-02-07 12:44:00|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.2|4558.2|1
1738932250000|2025-02-07 12:44:10|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4563.8|4557.8|0
1738932260000|2025-02-07 12:44:20|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1738932270000|2025-02-07 12:44:30|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|4564.7|4558.7|1
1738932290000|2025-02-07 12:44:50|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|4565.2|4559.2|1
1738932310000|2025-02-07 12:45:10|4564.8|4558.8|4563.8|4557.8|4564.8|4558.8|4563.8|4557.8|3
1738932320000|2025-02-07 12:45:20|4562.3|4556.3|4562.7|4556.7|4562.7|4556.7|4562.3|4556.3|1
1738932330000|2025-02-07 12:45:30|||||||||1
1738932340000|2025-02-07 12:45:40|4563.3|4557.3|4563.3|4557.3|4563.3|4557.3|4563.2|4557.2|3
1738932350000|2025-02-07 12:45:50|4564|4558|4563.3|4557.3|4564|4558|4563.3|4557.3|2
1738932360000|2025-02-07 12:46:00|4563.7|4557.7|4564.2|4558.2|4565|4559|4563.7|4557.7|4
1738932370000|2025-02-07 12:46:10|4564.3|4558.3|4568|4562|4568|4562|4564.3|4558.3|14
1738932380000|2025-02-07 12:46:20|4569.7|4563.7|4570.3|4564.3|4570.8|4564.8|4569.3|4563.3|30
1738932390000|2025-02-07 12:46:30|4570.2|4564.2|4569.3|4563.3|4570.2|4564.2|4569.3|4563.3|3
1738932400000|2025-02-07 12:46:40|4568.7|4562.7|4568.3|4562.3|4568.7|4562.7|4567.8|4561.8|0
1738932410000|2025-02-07 12:46:50|4567.8|4561.8|4568.3|4562.3|4568.3|4562.3|4567.8|4561.8|2
1738932420000|2025-02-07 12:47:00|4567.3|4561.3|4567.3|4561.3|4568.2|4562.2|4567.3|4561.3|0
1738932430000|2025-02-07 12:47:10|4568.3|4562.3|4570|4564|4570|4564|4568.3|4562.3|10
1738932440000|2025-02-07 12:47:20|4570.2|4564.2|4571.2|4565.2|4571.2|4565.2|4570.2|4564.2|2
1738932450000|2025-02-07 12:47:30|4571|4565|4571.2|4565.2|4571.2|4565.2|4571|4565|0
1738932470000|2025-02-07 12:47:50|4570.3|4564.3|4571|4565|4571|4565|4570.3|4564.3|2
1738932480000|2025-02-07 12:48:00|4570.7|4564.7|4570.2|4564.2|4570.7|4564.7|4570.2|4564.2|0
1738932500000|2025-02-07 12:48:20|4570.5|4564.5|4571.7|4565.7|4571.7|4565.7|4570.5|4564.5|3
1738932510000|2025-02-07 12:48:30|4572|4566|4571.7|4565.7|4572|4566|4571.7|4565.7|1
1738932520000|2025-02-07 12:48:40|||||||||1
1738932530000|2025-02-07 12:48:50|4571.8|4565.8|4571.7|4565.7|4571.8|4565.8|4571.7|4565.7|1
1738932540000|2025-02-07 12:49:00|4571.8|4565.8|4573.2|4567.2|4573.2|4567.2|4571.7|4565.7|7
1738932550000|2025-02-07 12:49:10|4572.9|4566.9|4571.7|4565.7|4572.9|4566.9|4571.3|4565.3|6
1738932560000|2025-02-07 12:49:20|4570.7|4564.7|4571|4565|4571|4565|4570.7|4564.7|1
1738932570000|2025-02-07 12:49:30|4570.7|4564.7|4570.3|4564.3|4570.7|4564.7|4570.2|4564.2|0
1738932580000|2025-02-07 12:49:40|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|0
1738932590000|2025-02-07 12:49:50|||||||||1
1738932600000|2025-02-07 12:50:00|4569.2|4563.2|4569.7|4563.7|4569.7|4563.7|4569.2|4563.2|1
1738932610000|2025-02-07 12:50:10|4569.3|4563.3|4571|4565|4571|4565|4568.8|4562.8|1
1738932620000|2025-02-07 12:50:20|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|4570.7|4564.7|0
1738932630000|2025-02-07 12:50:30|4571|4565|4571|4565|4571.2|4565.2|4570.7|4564.7|1
1738932640000|2025-02-07 12:50:40|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|4570.2|4564.2|1
1738932660000|2025-02-07 12:51:00|4570.3|4564.3|4570.7|4564.7|4570.7|4564.7|4570.3|4564.3|2
1738932670000|2025-02-07 12:51:10|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|4570.8|4564.8|1
1738932680000|2025-02-07 12:51:20|4570.7|4564.7|4570.2|4564.2|4570.8|4564.8|4570.2|4564.2|0
1738932700000|2025-02-07 12:51:40|4570.7|4564.7|4571.5|4565.5|4571.5|4565.5|4570.7|4564.7|1
1738932710000|2025-02-07 12:51:50|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|4571.2|4565.2|0
1738932720000|2025-02-07 12:52:00|4571.5|4565.5|4572.2|4566.2|4572.2|4566.2|4571.5|4565.5|2
1738932730000|2025-02-07 12:52:10|4571.5|4565.5|4572|4566|4572|4566|4571.5|4565.5|4
1738932740000|2025-02-07 12:52:20|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|4572.2|4566.2|0
1738932750000|2025-02-07 12:52:30|4572|4566|4573|4567|4573|4567|4572|4566|1
1738932760000|2025-02-07 12:52:40|4575.7|4569.7|4576.2|4570.2|4576.2|4570.2|4575.7|4569.7|12
1738932770000|2025-02-07 12:52:50|4575.3|4569.3|4575|4569|4575.3|4569.3|4575|4569|3
1738932780000|2025-02-07 12:53:00|4574.7|4568.7|4574.3|4568.3|4574.7|4568.7|4574.3|4568.3|1
1738932800000|2025-02-07 12:53:20|4574.5|4568.5|4573.7|4567.7|4574.5|4568.5|4573.7|4567.7|4
1738932820000|2025-02-07 12:53:40|4573.4|4567.4|4573.2|4567.2|4573.4|4567.4|4573|4567|0
1738932840000|2025-02-07 12:54:00|4573|4567|4573|4567|4573|4567|4573|4567|1
1738932850000|2025-02-07 12:54:10|4572.7|4566.7|4573.5|4567.5|4573.5|4567.5|4572.7|4566.7|0
1738932870000|2025-02-07 12:54:30|4574.2|4568.2|4574.2|4568.2|4574.5|4568.5|4574.2|4568.2|5
1738932880000|2025-02-07 12:54:40|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1738932900000|2025-02-07 12:55:00|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4573.7|4567.7|4
1738932910000|2025-02-07 12:55:10|4574.7|4568.7|4575|4569|4575|4569|4574.7|4568.7|2
1738932920000|2025-02-07 12:55:20|4574.7|4568.7|4574.5|4568.5|4574.7|4568.7|4574.2|4568.2|0
1738932930000|2025-02-07 12:55:30|4574.2|4568.2|4574.2|4568.2|4574.2|4568.2|4573.8|4567.8|1
1738932940000|2025-02-07 12:55:40|4574.5|4568.5|4574.2|4568.2|4574.5|4568.5|4574.2|4568.2|3
1738932950000|2025-02-07 12:55:50|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|0
1738932960000|2025-02-07 12:56:00|4575.2|4569.2|4574.2|4568.2|4575.5|4569.5|4574|4568|10
1738932970000|2025-02-07 12:56:10|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|0
1738932980000|2025-02-07 12:56:20|4573.5|4567.5|4573.7|4567.7|4573.8|4567.8|4573.5|4567.5|2
1738932990000|2025-02-07 12:56:30|4573.5|4567.5|4573.7|4567.7|4573.7|4567.7|4573.5|4567.5|0
1738933010000|2025-02-07 12:56:50|4574.7|4568.7|4574.5|4568.5|4574.7|4568.7|4574.5|4568.5|0
1738933020000|2025-02-07 12:57:00|4574.7|4568.7|4575.5|4569.5|4575.5|4569.5|4574.7|4568.7|9
1738933030000|2025-02-07 12:57:10|||||||||12
1738933040000|2025-02-07 12:57:20|||||||||8
1738933050000|2025-02-07 12:57:30|4574.7|4568.7|4574.7|4568.7|4575|4569|4574.7|4568.7|7
1738933060000|2025-02-07 12:57:40|4575|4569|4575|4569|4575|4569|4575|4569|1
1738933070000|2025-02-07 12:57:50|4574.7|4568.7|4575|4569|4575.5|4569.5|4574.7|4568.7|0
1738933080000|2025-02-07 12:58:00|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1738933090000|2025-02-07 12:58:10|4574.5|4568.5|4574.7|4568.7|4574.7|4568.7|4574.5|4568.5|0
1738933100000|2025-02-07 12:58:20|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|1
1738933110000|2025-02-07 12:58:30|4574.9|4568.9|4574.2|4568.2|4574.9|4568.9|4573.7|4567.7|4
1738933120000|2025-02-07 12:58:40|4573.7|4567.7|4572.7|4566.7|4573.7|4567.7|4572.7|4566.7|1
1738933130000|2025-02-07 12:58:50|4572.5|4566.5|4572.7|4566.7|4572.7|4566.7|4572.5|4566.5|0
1738933140000|2025-02-07 12:59:00|4572.5|4566.5|4573|4567|4573|4567|4572.5|4566.5|0
1738933150000|2025-02-07 12:59:10|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|0
1738933160000|2025-02-07 12:59:20|4573|4567|4572.5|4566.5|4573|4567|4572.5|4566.5|0
1738933170000|2025-02-07 12:59:30|4572.7|4566.7|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|1
1738933180000|2025-02-07 12:59:40|4572.7|4566.7|4572.7|4566.7|4573|4567|4571.7|4565.7|1
1738933190000|2025-02-07 12:59:50|4573|4567|4573|4567|4573|4567|4572.7|4566.7|1
1738933200000|2025-02-07 13:00:00|4572.7|4566.7|4575|4569|4575.5|4569.5|4571.3|4565.3|12
1738933210000|2025-02-07 13:00:10|4574.5|4568.5|4574.5|4568.5|4575.2|4569.2|4574.5|4568.5|2
1738933220000|2025-02-07 13:00:20|4575.2|4569.2|4573|4567|4575.2|4569.2|4571.2|4565.2|18
1738933230000|2025-02-07 13:00:30|4574|4568|4573.5|4567.5|4574|4568|4573.5|4567.5|2
1738933240000|2025-02-07 13:00:40|4573.7|4567.7|4572.5|4566.5|4573.7|4567.7|4572|4566|7
1738933250000|2025-02-07 13:00:50|4572.7|4566.7|4574|4568|4574|4568|4572.5|4566.5|1
1738933260000|2025-02-07 13:01:00|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|4573.5|4567.5|0
1738933270000|2025-02-07 13:01:10|4574|4568|4575|4569|4575|4569|4574|4568|2
1738933280000|2025-02-07 13:01:20|4575.2|4569.2|4575.5|4569.5|4575.5|4569.5|4575.2|4569.2|60
1738933290000|2025-02-07 13:01:30|4575.2|4569.2|4574.8|4568.8|4575.2|4569.2|4574.8|4568.8|0
1738933300000|2025-02-07 13:01:40|4574.7|4568.7|4574.5|4568.5|4574.7|4568.7|4574.5|4568.5|2
1738933320000|2025-02-07 13:02:00|4574.7|4568.7|4573.7|4567.7|4574.7|4568.7|4573.7|4567.7|6
1738933330000|2025-02-07 13:02:10|4574|4568|4574.7|4568.7|4574.7|4568.7|4574|4568|1
1738933340000|2025-02-07 13:02:20|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4574.7|4568.7|9
1738933350000|2025-02-07 13:02:30|4580.5|4574.5|4580|4574|4580.5|4574.5|4579.7|4573.7|30
1738933360000|2025-02-07 13:02:40|4579.7|4573.7|4577|4571|4579.7|4573.7|4577|4571|8
1738933370000|2025-02-07 13:02:50|4576.7|4570.7|4577.2|4571.2|4578|4572|4576.7|4570.7|4
1738933380000|2025-02-07 13:03:00|4578|4572|4575|4569|4578|4572|4575|4569|6
1738933390000|2025-02-07 13:03:10|4575.5|4569.5|4577.8|4571.8|4578|4572|4575.5|4569.5|4
1738933400000|2025-02-07 13:03:20|4578.2|4572.2|4576.7|4570.7|4578.2|4572.2|4576.7|4570.7|3
1738933410000|2025-02-07 13:03:30|4577|4571|4577|4571|4577|4571|4576.7|4570.7|0
1738933420000|2025-02-07 13:03:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|0
1738933430000|2025-02-07 13:03:50|4577|4571|4577.2|4571.2|4577.2|4571.2|4577|4571|0
1738933440000|2025-02-07 13:04:00|4577|4571|4579|4573|4580|4574|4576.7|4570.7|5
1738933450000|2025-02-07 13:04:10|4579.2|4573.2|4579.5|4573.5|4580.2|4574.2|4579.2|4573.2|3
1738933460000|2025-02-07 13:04:20|4578.7|4572.7|4579.5|4573.5|4579.5|4573.5|4578|4572|3
1738933470000|2025-02-07 13:04:30|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4578.8|4572.8|10
1738933480000|2025-02-07 13:04:40|4579.5|4573.5|4579|4573|4579.7|4573.7|4578.7|4572.7|1
1738933490000|2025-02-07 13:04:50|4578.7|4572.7|4578|4572|4578.7|4572.7|4578|4572|1
1738933500000|2025-02-07 13:05:00|4579|4573|4579.2|4573.2|4579.2|4573.2|4578.7|4572.7|10
1738933510000|2025-02-07 13:05:10|4580|4574|4580|4574|4580|4574|4580|4574|2
1738933520000|2025-02-07 13:05:20|4579.3|4573.3|4579.2|4573.2|4579.7|4573.7|4579.2|4573.2|0
1738933530000|2025-02-07 13:05:30|4579.7|4573.7|4578.3|4572.3|4579.7|4573.7|4578.3|4572.3|5
1738933540000|2025-02-07 13:05:40|4578.7|4572.7|4577.7|4571.7|4578.7|4572.7|4577.2|4571.2|6
1738933550000|2025-02-07 13:05:50|4576.3|4570.3|4576.2|4570.2|4576.7|4570.7|4576.2|4570.2|3
1738933560000|2025-02-07 13:06:00|4575.3|4569.3|4575.3|4569.3|4575.3|4569.3|4575.2|4569.2|1
1738933570000|2025-02-07 13:06:10|4575|4569|4576.3|4570.3|4576.3|4570.3|4574.7|4568.7|9
1738933580000|2025-02-07 13:06:20|4576.2|4570.2|4576.2|4570.2|4576.3|4570.3|4576.2|4570.2|0
1738933590000|2025-02-07 13:06:30|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|0
1738933600000|2025-02-07 13:06:40|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|2
1738933610000|2025-02-07 13:06:50|4577.3|4571.3|4577.3|4571.3|4577.7|4571.7|4577.2|4571.2|0
1738933620000|2025-02-07 13:07:00|4578|4572|4577.3|4571.3|4578|4572|4577.3|4571.3|0
1738933630000|2025-02-07 13:07:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|1
1738933640000|2025-02-07 13:07:20|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|4577.5|4571.5|0
1738933650000|2025-02-07 13:07:30|4577.7|4571.7|4577.7|4571.7|4578.2|4572.2|4577.5|4571.5|4
1738933660000|2025-02-07 13:07:40|4577.5|4571.5|4578|4572|4578|4572|4577.2|4571.2|2
1738933670000|2025-02-07 13:07:50|4578.2|4572.2|4578.2|4572.2|4578.3|4572.3|4578.2|4572.2|0
1738933680000|2025-02-07 13:08:00|4577.8|4571.8|4576.5|4570.5|4577.8|4571.8|4576.5|4570.5|1
1738933690000|2025-02-07 13:08:10|4576.7|4570.7|4576.5|4570.5|4576.7|4570.7|4576.2|4570.2|1
1738933700000|2025-02-07 13:08:20|4576|4570|4575.7|4569.7|4576|4570|4574.2|4568.2|4
1738933710000|2025-02-07 13:08:30|4576|4570|4575.7|4569.7|4576|4570|4575.2|4569.2|1
1738933720000|2025-02-07 13:08:40|4575.5|4569.5|4574.5|4568.5|4575.5|4569.5|4574.2|4568.2|1
1738933730000|2025-02-07 13:08:50|4574.7|4568.7|4574.3|4568.3|4574.7|4568.7|4574.2|4568.2|0
1738933740000|2025-02-07 13:09:00|4575.2|4569.2|4576|4570|4576|4570|4574.3|4568.3|2
1738933750000|2025-02-07 13:09:10|4576.2|4570.2|4577|4571|4577.2|4571.2|4576.2|4570.2|1
1738933760000|2025-02-07 13:09:20|4576.7|4570.7|4576|4570|4576.7|4570.7|4576|4570|0
1738933770000|2025-02-07 13:09:30|4576.2|4570.2|4576|4570|4576.2|4570.2|4576|4570|0
1738933780000|2025-02-07 13:09:40|4575|4569|4572.5|4566.5|4575|4569|4572|4566|4
1738933790000|2025-02-07 13:09:50|4572.4|4566.4|4573|4567|4573|4567|4572.4|4566.4|5
1738933800000|2025-02-07 13:10:00|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|0
1738933810000|2025-02-07 13:10:10|4574.2|4568.2|4575|4569|4575|4569|4574.2|4568.2|2
1738933820000|2025-02-07 13:10:20|4575.2|4569.2|4575.2|4569.2|4575.2|4569.2|4574.8|4568.8|0
1738933840000|2025-02-07 13:10:40|4574|4568|4576|4570|4576|4570|4574|4568|6
1738933850000|2025-02-07 13:10:50|4576.2|4570.2|4578|4572|4578|4572|4576.2|4570.2|1
1738933860000|2025-02-07 13:11:00|4577.5|4571.5|4577|4571|4577.7|4571.7|4577|4571|1
1738933870000|2025-02-07 13:11:10|4577.2|4571.2|4577.7|4571.7|4577.7|4571.7|4577.2|4571.2|1
1738933880000|2025-02-07 13:11:20|4578.2|4572.2|4578.2|4572.2|4578.2|4572.2|4578|4572|3
1738933890000|2025-02-07 13:11:30|4578|4572|4578.2|4572.2|4579|4573|4577.7|4571.7|3
1738933900000|2025-02-07 13:11:40|4577.2|4571.2|4577.3|4571.3|4577.3|4571.3|4577.2|4571.2|3
1738933910000|2025-02-07 13:11:50|4578|4572|4578|4572|4578.2|4572.2|4578|4572|0
1738933920000|2025-02-07 13:12:00|4578.2|4572.2|4577.2|4571.2|4578.2|4572.2|4577.2|4571.2|1
1738933930000|2025-02-07 13:12:10|4577|4571|4577.2|4571.2|4577.2|4571.2|4577|4571|2
1738933940000|2025-02-07 13:12:20|4577.9|4571.9|4580.7|4574.7|4580.7|4574.7|4577.9|4571.9|7
1738933950000|2025-02-07 13:12:30|4580.5|4574.5|4582.2|4576.2|4582.2|4576.2|4580.5|4574.5|3
1738933960000|2025-02-07 13:12:40|||||||||2
1738933970000|2025-02-07 13:12:50|4582.7|4576.7|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|1
1738933980000|2025-02-07 13:13:00|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4583.3|4577.3|6
1738933990000|2025-02-07 13:13:10|4584.7|4578.7|4586.2|4580.2|4586.3|4580.3|4584.7|4578.7|18
1738934000000|2025-02-07 13:13:20|4585.7|4579.7|4586|4580|4586.7|4580.7|4585.7|4579.7|11
1738934030000|2025-02-07 13:13:50|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1738934040000|2025-02-07 13:14:00|4584.7|4578.7|4584|4578|4585.2|4579.2|4584|4578|12
1738934050000|2025-02-07 13:14:10|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|3
1738934060000|2025-02-07 13:14:20|4585.2|4579.2|4584.5|4578.5|4585.2|4579.2|4584.5|4578.5|5
1738934070000|2025-02-07 13:14:30|4584.9|4578.9|4587|4581|4587|4581|4584.9|4578.9|2
1738934080000|2025-02-07 13:14:40|4587.5|4581.5|4588.2|4582.2|4588.2|4582.2|4587.5|4581.5|3
1738934090000|2025-02-07 13:14:50|4588.5|4582.5|4588.2|4582.2|4588.5|4582.5|4588.2|4582.2|0
1738934100000|2025-02-07 13:15:00|4587.9|4581.9|4588.5|4582.5|4588.5|4582.5|4587.9|4581.9|5
1738934110000|2025-02-07 13:15:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|4
1738934120000|2025-02-07 13:15:20|4588.5|4582.5|4587.7|4581.7|4588.5|4582.5|4587.7|4581.7|1
1738934130000|2025-02-07 13:15:30|4587.5|4581.5|4587.7|4581.7|4587.7|4581.7|4587.5|4581.5|0
1738934140000|2025-02-07 13:15:40|4588.3|4582.3|4590|4584|4590.3|4584.3|4588.3|4582.3|4
1738934150000|2025-02-07 13:15:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.5|4583.5|0
1738934160000|2025-02-07 13:16:00|4589.3|4583.3|4589.2|4583.2|4589.3|4583.3|4589.2|4583.2|6
1738934170000|2025-02-07 13:16:10|4589.3|4583.3|4588.8|4582.8|4589.3|4583.3|4588.8|4582.8|0
1738934180000|2025-02-07 13:16:20|4588.5|4582.5|4587.7|4581.7|4588.5|4582.5|4587.7|4581.7|4
1738934190000|2025-02-07 13:16:30|4587.5|4581.5|4589.2|4583.2|4589.2|4583.2|4587.2|4581.2|7
1738934200000|2025-02-07 13:16:40|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|4589.5|4583.5|2
1738934210000|2025-02-07 13:16:50|4589.2|4583.2|4590|4584|4590|4584|4589.2|4583.2|1
1738934220000|2025-02-07 13:17:00|4589.9|4583.9|4589.5|4583.5|4589.9|4583.9|4589.2|4583.2|1
1738934240000|2025-02-07 13:17:20|4589.2|4583.2|4589.5|4583.5|4589.5|4583.5|4589|4583|4
1738934250000|2025-02-07 13:17:30|4589|4583|4589|4583|4589|4583|4589|4583|3
1738934260000|2025-02-07 13:17:40|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|0
1738934270000|2025-02-07 13:17:50|4587|4581|4587.5|4581.5|4587.7|4581.7|4587|4581|2
1738934280000|2025-02-07 13:18:00|||||||||3
1738934290000|2025-02-07 13:18:10|4587|4581|4585.5|4579.5|4587|4581|4585.5|4579.5|1
1738934300000|2025-02-07 13:18:20|||||||||1
1738934310000|2025-02-07 13:18:30|4585.7|4579.7|4586.5|4580.5|4587|4581|4585.7|4579.7|2
1738934330000|2025-02-07 13:18:50|4585.8|4579.8|4585.5|4579.5|4585.8|4579.8|4585.5|4579.5|2
1738934340000|2025-02-07 13:19:00|4585.7|4579.7|4585.5|4579.5|4585.7|4579.7|4585.5|4579.5|3
1738934350000|2025-02-07 13:19:10|4585.7|4579.7|4584.8|4578.8|4585.7|4579.7|4584.8|4578.8|4
1738934360000|2025-02-07 13:19:20|4584.7|4578.7|4585.8|4579.8|4585.8|4579.8|4584.7|4578.7|4
1738934370000|2025-02-07 13:19:30|4585.3|4579.3|4585|4579|4585.3|4579.3|4585|4579|1
1738934380000|2025-02-07 13:19:40|4584.8|4578.8|4584.3|4578.3|4584.8|4578.8|4583.8|4577.8|8
1738934390000|2025-02-07 13:19:50|4584.7|4578.7|4584.2|4578.2|4584.7|4578.7|4584.2|4578.2|3
1738934400000|2025-02-07 13:20:00|4583.3|4577.3|4584.3|4578.3|4585.2|4579.2|4583.2|4577.2|7
1738934410000|2025-02-07 13:20:10|4584.2|4578.2|4584.2|4578.2|4584.3|4578.3|4583.8|4577.8|2
1738934420000|2025-02-07 13:20:20|4584.7|4578.7|4584.3|4578.3|4584.7|4578.7|4584.3|4578.3|2
1738934430000|2025-02-07 13:20:30|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1738934450000|2025-02-07 13:20:50|4583.8|4577.8|4585|4579|4585|4579|4583.3|4577.3|6
1738934460000|2025-02-07 13:21:00|4585.3|4579.3|4585.3|4579.3|4586|4580|4585.2|4579.2|1
1738934470000|2025-02-07 13:21:10|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1738934480000|2025-02-07 13:21:20|4586|4580|4585.7|4579.7|4586.2|4580.2|4585.2|4579.2|2
1738934490000|2025-02-07 13:21:30|4585.3|4579.3|4585.2|4579.2|4585.3|4579.3|4585.2|4579.2|1
1738934500000|2025-02-07 13:21:40|4585.3|4579.3|4586|4580|4586|4580|4585.3|4579.3|1
1738934510000|2025-02-07 13:21:50|4585.7|4579.7|4585.2|4579.2|4585.7|4579.7|4585.2|4579.2|0
1738934520000|2025-02-07 13:22:00|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.2|4579.2|0
1738934530000|2025-02-07 13:22:10|4586|4580|4586.3|4580.3|4586.3|4580.3|4586|4580|3
1738934540000|2025-02-07 13:22:20|4586.2|4580.2|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|0
1738934550000|2025-02-07 13:22:30|4586.2|4580.2|4586.3|4580.3|4586.3|4580.3|4585.8|4579.8|1
1738934560000|2025-02-07 13:22:40|4586.2|4580.2|4586.3|4580.3|4586.3|4580.3|4586.2|4580.2|0
1738934570000|2025-02-07 13:22:50|4586.2|4580.2|4585.7|4579.7|4586.2|4580.2|4585.7|4579.7|3
1738934580000|2025-02-07 13:23:00|4586|4580|4586.2|4580.2|4586.2|4580.2|4585.7|4579.7|0
1738934590000|2025-02-07 13:23:10|4586.3|4580.3|4586.2|4580.2|4586.3|4580.3|4586.2|4580.2|0
1738934600000|2025-02-07 13:23:20|4586|4580|4585.7|4579.7|4586|4580|4585.7|4579.7|1
1738934610000|2025-02-07 13:23:30|4586|4580|4586.2|4580.2|4586.5|4580.5|4586|4580|1
1738934620000|2025-02-07 13:23:40|4586|4580|4585.7|4579.7|4586|4580|4585.7|4579.7|2
1738934630000|2025-02-07 13:23:50|4586|4580|4586.2|4580.2|4586.2|4580.2|4586|4580|0
1738934640000|2025-02-07 13:24:00|||||||||2
1738934650000|2025-02-07 13:24:10|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1738934660000|2025-02-07 13:24:20|4586.2|4580.2|4586.7|4580.7|4587|4581|4586.2|4580.2|4
1738934670000|2025-02-07 13:24:30|4586.5|4580.5|4586|4580|4586.5|4580.5|4585.7|4579.7|6
1738934680000|2025-02-07 13:24:40|4586.5|4580.5|4587.2|4581.2|4587.2|4581.2|4586.3|4580.3|2
1738934690000|2025-02-07 13:24:50|4587|4581|4586|4580|4587|4581|4586|4580|1
1738934700000|2025-02-07 13:25:00|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4583.8|4577.8|11
1738934710000|2025-02-07 13:25:10|4584.5|4578.5|4584.2|4578.2|4584.5|4578.5|4584.2|4578.2|8
1738934720000|2025-02-07 13:25:20|4586.7|4580.7|4587.2|4581.2|4588.2|4582.2|4586.7|4580.7|13
1738934730000|2025-02-07 13:25:30|4587.5|4581.5|4587.7|4581.7|4587.7|4581.7|4587.5|4581.5|0
1738934740000|2025-02-07 13:25:40|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|11
1738934750000|2025-02-07 13:25:50|||||||||7
1738934760000|2025-02-07 13:26:00|||||||||15
1738934770000|2025-02-07 13:26:10|||||||||1
1738934780000|2025-02-07 13:26:20|4587.8|4581.8|4588.5|4582.5|4588.5|4582.5|4587.8|4581.8|17
1738934790000|2025-02-07 13:26:30|4587.5|4581.5|4588|4582|4588.5|4582.5|4587.5|4581.5|6
1738934800000|2025-02-07 13:26:40|4588.4|4582.4|4588|4582|4588.5|4582.5|4588|4582|3
1738934810000|2025-02-07 13:26:50|4588.2|4582.2|4588|4582|4588.5|4582.5|4588|4582|5
1738934840000|2025-02-07 13:27:20|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|3
1738934850000|2025-02-07 13:27:30|||||||||6
1738934860000|2025-02-07 13:27:40|4589.5|4583.5|4588.5|4582.5|4590.5|4584.5|4588.5|4582.5|25
1738934870000|2025-02-07 13:27:50|4588.2|4582.2|4585.2|4579.2|4588.5|4582.5|4585.2|4579.2|12
1738934880000|2025-02-07 13:28:00|4585.5|4579.5|4586.2|4580.2|4587|4581|4585.5|4579.5|5
1738934890000|2025-02-07 13:28:10|4586.5|4580.5|4587|4581|4587|4581|4586.5|4580.5|0
1738934900000|2025-02-07 13:28:20|4585.5|4579.5|4586.2|4580.2|4586.2|4580.2|4585.5|4579.5|7
1738934910000|2025-02-07 13:28:30|4586|4580|4586.5|4580.5|4586.7|4580.7|4586|4580|2
1738934930000|2025-02-07 13:28:50|4586.2|4580.2|4586|4580|4586.2|4580.2|4586|4580|0
1738934940000|2025-02-07 13:29:00|||||||||1
1738934950000|2025-02-07 13:29:10|4586.2|4580.2|4587|4581|4587|4581|4586.2|4580.2|7
1738934960000|2025-02-07 13:29:20|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1738934970000|2025-02-07 13:29:30|4587.5|4581.5|4587.2|4581.2|4587.5|4581.5|4587.2|4581.2|1
1738934980000|2025-02-07 13:29:40|4587.7|4581.7|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|2
1738934990000|2025-02-07 13:29:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1738935000000|2025-02-07 13:30:00|4588.2|4582.2|4588.7|4582.7|4589.5|4583.5|4588|4582|16
1738935010000|2025-02-07 13:30:10|4588.3|4582.3|4589|4583|4590|4584|4588|4582|9
1738935020000|2025-02-07 13:30:20|4589.2|4583.2|4591.2|4585.2|4592.2|4586.2|4589.2|4583.2|47
1738935030000|2025-02-07 13:30:30|4591|4585|4592.8|4586.8|4592.8|4586.8|4591|4585|10
1738935040000|2025-02-07 13:30:40|||||||||2
1738935050000|2025-02-07 13:30:50|4593.2|4587.2|4594.7|4588.7|4594.7|4588.7|4592.8|4586.8|7
1738935060000|2025-02-07 13:31:00|4594.3|4588.3|4594.2|4588.2|4594.5|4588.5|4593.8|4587.8|9
1738935070000|2025-02-07 13:31:10|4593.8|4587.8|4591|4585|4594.2|4588.2|4591|4585|5
1738935080000|2025-02-07 13:31:20|4591.3|4585.3|4591|4585|4592|4586|4590.8|4584.8|4
1738935090000|2025-02-07 13:31:30|4591.2|4585.2|4590.7|4584.7|4591.3|4585.3|4590.7|4584.7|0
1738935100000|2025-02-07 13:31:40|4591|4585|4591.3|4585.3|4591.3|4585.3|4590.3|4584.3|3
1738935110000|2025-02-07 13:31:50|4591.2|4585.2|4591.5|4585.5|4592|4586|4591.2|4585.2|1
1738935120000|2025-02-07 13:32:00|4591.2|4585.2|4592.2|4586.2|4592.2|4586.2|4590.8|4584.8|2
1738935130000|2025-02-07 13:32:10|4591.8|4585.8|4591.7|4585.7|4592.2|4586.2|4591.2|4585.2|1
1738935140000|2025-02-07 13:32:20|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.2|4585.2|1
1738935150000|2025-02-07 13:32:30|4591.2|4585.2|4590.8|4584.8|4591.7|4585.7|4590.8|4584.8|0
1738935160000|2025-02-07 13:32:40|4591.2|4585.2|4588.3|4582.3|4591.2|4585.2|4588.2|4582.2|5
1738935170000|2025-02-07 13:32:50|4588.2|4582.2|4588.7|4582.7|4589.2|4583.2|4587.5|4581.5|3
1738935180000|2025-02-07 13:33:00|4588.2|4582.2|4589.2|4583.2|4589.2|4583.2|4588.2|4582.2|3
1738935190000|2025-02-07 13:33:10|4589.5|4583.5|4590.8|4584.8|4590.8|4584.8|4589.5|4583.5|3
1738935200000|2025-02-07 13:33:20|4590.7|4584.7|4591.8|4585.8|4591.8|4585.8|4590.7|4584.7|1
1738935210000|2025-02-07 13:33:30|4592.2|4586.2|4594.3|4588.3|4594.3|4588.3|4592.2|4586.2|3
1738935220000|2025-02-07 13:33:40|4594.7|4588.7|4593.5|4587.5|4594.8|4588.8|4593.5|4587.5|5
1738935230000|2025-02-07 13:33:50|4592|4586|4593.2|4587.2|4593.7|4587.7|4592|4586|5
1738935240000|2025-02-07 13:34:00|4592.7|4586.7|4593.2|4587.2|4593.2|4587.2|4592.5|4586.5|2
1738935250000|2025-02-07 13:34:10|4592.8|4586.8|4593.8|4587.8|4593.8|4587.8|4592.8|4586.8|2
1738935270000|2025-02-07 13:34:30|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|1
1738935280000|2025-02-07 13:34:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1738935290000|2025-02-07 13:34:50|4595.2|4589.2|4595.2|4589.2|4595.8|4589.8|4595.2|4589.2|6
1738935300000|2025-02-07 13:35:00|4594.7|4588.7|4594.8|4588.8|4595.3|4589.3|4594.7|4588.7|0
1738935310000|2025-02-07 13:35:10|4595.8|4589.8|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|8
1738935320000|2025-02-07 13:35:20|4596.7|4590.7|4595.8|4589.8|4596.7|4590.7|4595.8|4589.8|9
1738935330000|2025-02-07 13:35:30|4596.2|4590.2|4595.2|4589.2|4596.2|4590.2|4595.2|4589.2|4
1738935340000|2025-02-07 13:35:40|4595.3|4589.3|4595.3|4589.3|4596.2|4590.2|4595.3|4589.3|0
1738935350000|2025-02-07 13:35:50|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|1
1738935360000|2025-02-07 13:36:00|4594.8|4588.8|4595.5|4589.5|4595.5|4589.5|4594.2|4588.2|2
1738935370000|2025-02-07 13:36:10|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|2
1738935380000|2025-02-07 13:36:20|4596.5|4590.5|4596.2|4590.2|4596.5|4590.5|4596.2|4590.2|3
1738935390000|2025-02-07 13:36:30|4596.5|4590.5|4596.2|4590.2|4596.5|4590.5|4596.2|4590.2|2
1738935400000|2025-02-07 13:36:40|4595.7|4589.7|4596.7|4590.7|4596.7|4590.7|4595.5|4589.5|7
1738935410000|2025-02-07 13:36:50|4597.2|4591.2|4596.5|4590.5|4597.2|4591.2|4596.5|4590.5|22
1738935420000|2025-02-07 13:37:00|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|5
1738935430000|2025-02-07 13:37:10|4597.7|4591.7|4597.5|4591.5|4598.2|4592.2|4597.5|4591.5|8
1738935440000|2025-02-07 13:37:20|4597|4591|4597.1|4591.1|4597.2|4591.2|4596.7|4590.7|1
1738935450000|2025-02-07 13:37:30|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.6|4590.6|0
1738935460000|2025-02-07 13:37:40|4596.6|4590.6|4596.2|4590.2|4596.6|4590.6|4596.2|4590.2|24
1738935470000|2025-02-07 13:37:50|4596.6|4590.6|4597.1|4591.1|4597.1|4591.1|4596.6|4590.6|3
1738935480000|2025-02-07 13:38:00|4597.2|4591.2|4598.6|4592.6|4598.6|4592.6|4597.2|4591.2|7
1738935490000|2025-02-07 13:38:10|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|6
1738935500000|2025-02-07 13:38:20|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4598.2|4592.2|4
1738935510000|2025-02-07 13:38:30|4598.6|4592.6|4602.2|4596.2|4602.2|4596.2|4598.6|4592.6|14
1738935520000|2025-02-07 13:38:40|4602.1|4596.1|4601.2|4595.2|4602.2|4596.2|4601.2|4595.2|8
1738935530000|2025-02-07 13:38:50|4600.8|4594.8|4600.2|4594.2|4600.8|4594.8|4600.2|4594.2|3
1738935540000|2025-02-07 13:39:00|4600.1|4594.1|4599.2|4593.2|4600.1|4594.1|4599.2|4593.2|1
1738935550000|2025-02-07 13:39:10|4599.1|4593.1|4598.1|4592.1|4599.1|4593.1|4597.6|4591.6|2
1738935560000|2025-02-07 13:39:20|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.2|4591.2|1
1738935570000|2025-02-07 13:39:30|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.7|4591.7|1
1738935580000|2025-02-07 13:39:40|4597.7|4591.7|4599.1|4593.1|4599.1|4593.1|4597.7|4591.7|3
1738935590000|2025-02-07 13:39:50|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1738935600000|2025-02-07 13:40:00|4600.2|4594.2|4600.8|4594.8|4601.2|4595.2|4600.2|4594.2|20
1738935610000|2025-02-07 13:40:10|4601.2|4595.2|4601.2|4595.2|4601.3|4595.3|4601.2|4595.2|2
1738935620000|2025-02-07 13:40:20|4600.8|4594.8|4601.2|4595.2|4601.3|4595.3|4600.8|4594.8|0
1738935630000|2025-02-07 13:40:30|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.2|4594.2|3
1738935640000|2025-02-07 13:40:40|4600.2|4594.2|4600.3|4594.3|4600.3|4594.3|4600.2|4594.2|0
1738935650000|2025-02-07 13:40:50|4600.8|4594.8|4601.2|4595.2|4601.2|4595.2|4600.3|4594.3|4
1738935660000|2025-02-07 13:41:00|4600.8|4594.8|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|0
1738935670000|2025-02-07 13:41:10|4601.2|4595.2|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|2
1738935680000|2025-02-07 13:41:20|4601.8|4595.8|4601.3|4595.3|4602.2|4596.2|4601.3|4595.3|2
1738935690000|2025-02-07 13:41:30|4602.2|4596.2|4602.2|4596.2|4602.2|4596.2|4601.3|4595.3|0
1738935700000|2025-02-07 13:41:40|4601.8|4595.8|4602.2|4596.2|4602.2|4596.2|4601.8|4595.8|1
1738935710000|2025-02-07 13:41:50|4601.8|4595.8|4602.2|4596.2|4602.2|4596.2|4601.3|4595.3|1
1738935720000|2025-02-07 13:42:00|||||||||5
1738935730000|2025-02-07 13:42:10|4601.8|4595.8|4601.3|4595.3|4602.2|4596.2|4601.3|4595.3|0
1738935740000|2025-02-07 13:42:20|4601.7|4595.7|4602.8|4596.8|4602.8|4596.8|4601.7|4595.7|13
1738935750000|2025-02-07 13:42:30|4602.3|4596.3|4601.7|4595.7|4602.8|4596.8|4601.7|4595.7|4
1738935760000|2025-02-07 13:42:40|4601.3|4595.3|4600.2|4594.2|4601.3|4595.3|4600.2|4594.2|4
1738935770000|2025-02-07 13:42:50|4600.3|4594.3|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|19
1738935780000|2025-02-07 13:43:00|4601.3|4595.3|4600.3|4594.3|4601.3|4595.3|4600.2|4594.2|3
1738935790000|2025-02-07 13:43:10|4600.2|4594.2|4599.2|4593.2|4600.2|4594.2|4599.2|4593.2|1
1738935800000|2025-02-07 13:43:20|4599.3|4593.3|4599.8|4593.8|4599.8|4593.8|4599.2|4593.2|1
1738935810000|2025-02-07 13:43:30|4599.3|4593.3|4598.8|4592.8|4599.3|4593.3|4598.8|4592.8|1
1738935820000|2025-02-07 13:43:40|4598.7|4592.7|4598.3|4592.3|4598.8|4592.8|4598.3|4592.3|1
1738935830000|2025-02-07 13:43:50|4598.1|4592.1|4596.7|4590.7|4598.2|4592.2|4596.7|4590.7|1
1738935840000|2025-02-07 13:44:00|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.1|4590.1|2
1738935850000|2025-02-07 13:44:10|4596.7|4590.7|4596.3|4590.3|4596.7|4590.7|4595.7|4589.7|44
1738935860000|2025-02-07 13:44:20|4596.2|4590.2|4595.6|4589.6|4596.3|4590.3|4595.6|4589.6|9
1738935870000|2025-02-07 13:44:30|4595.7|4589.7|4596.3|4590.3|4596.3|4590.3|4595.6|4589.6|26
1738935880000|2025-02-07 13:44:40|4596.7|4590.7|4596.7|4590.7|4598.2|4592.2|4596.7|4590.7|6
1738935890000|2025-02-07 13:44:50|4598.2|4592.2|4596.2|4590.2|4598.2|4592.2|4596.2|4590.2|15
1738938600000|2025-02-07 14:30:00|4596.1|4590.1|4605.2|4599.2|4610.6|4604.6|4596.1|4590.1|381
1738938610000|2025-02-07 14:30:10|4605.1|4599.1|4604.1|4598.1|4605.6|4599.6|4600.2|4594.2|40
1738938620000|2025-02-07 14:30:20|4605.1|4599.1|4604.6|4598.6|4605.2|4599.2|4603.1|4597.1|27
1738938630000|2025-02-07 14:30:30|4604.1|4598.1|4601.6|4595.6|4604.2|4598.2|4600.6|4594.6|40
1738938640000|2025-02-07 14:30:40|4602.2|4596.2|4602.2|4596.2|4604.6|4598.6|4602.1|4596.1|29
1738938650000|2025-02-07 14:30:50|4602.7|4596.7|4601.6|4595.6|4603.1|4597.1|4600.7|4594.7|26
1738938660000|2025-02-07 14:31:00|4601.2|4595.2|4605.6|4599.6|4610.1|4604.1|4601.2|4595.2|47
1738938670000|2025-02-07 14:31:10|4605.1|4599.1|4597.6|4591.6|4605.1|4599.1|4596.6|4590.6|26
1738938680000|2025-02-07 14:31:20|4597.2|4591.2|4594.2|4588.2|4597.9|4591.9|4593.6|4587.6|28
1738938690000|2025-02-07 14:31:30|4593.9|4587.9|4593.7|4587.7|4594.1|4588.1|4591.2|4585.2|15
1738938700000|2025-02-07 14:31:40|4594.1|4588.1|4595.4|4589.4|4596.2|4590.2|4594.1|4588.1|15
1738938710000|2025-02-07 14:31:50|4595.7|4589.7|4597.1|4591.1|4597.2|4591.2|4595.2|4589.2|13
1738938720000|2025-02-07 14:32:00|4596.7|4590.7|4589.2|4583.2|4596.7|4590.7|4589.1|4583.1|22
1738938730000|2025-02-07 14:32:10|4589.1|4583.1|4588.2|4582.2|4589.2|4583.2|4587.6|4581.6|8
1738938740000|2025-02-07 14:32:20|4588.6|4582.6|4587.2|4581.2|4588.6|4582.6|4586.1|4580.1|17
1738938750000|2025-02-07 14:32:30|4587.6|4581.6|4589.1|4583.1|4589.6|4583.6|4587.2|4581.2|25
1738938760000|2025-02-07 14:32:40|4588.2|4582.2|4585.1|4579.1|4588.2|4582.2|4585.1|4579.1|7
1738938770000|2025-02-07 14:32:50|4585.2|4579.2|4588.2|4582.2|4588.4|4582.4|4585.2|4579.2|25
1738938780000|2025-02-07 14:33:00|4588.1|4582.1|4588.7|4582.7|4590.2|4584.2|4587.6|4581.6|17
1738938790000|2025-02-07 14:33:10|4588.6|4582.6|4589.2|4583.2|4589.3|4583.3|4585.6|4579.6|20
1738938800000|2025-02-07 14:33:20|4589.6|4583.6|4591.6|4585.6|4591.6|4585.6|4589.6|4583.6|21
1738938810000|2025-02-07 14:33:30|4592.1|4586.1|4590.7|4584.7|4592.6|4586.6|4590.7|4584.7|14
1738938820000|2025-02-07 14:33:40|4591.1|4585.1|4594.1|4588.1|4594.2|4588.2|4590.7|4584.7|10
1738938830000|2025-02-07 14:33:50|4593.2|4587.2|4593.6|4587.6|4594.6|4588.6|4592.2|4586.2|36
1738938840000|2025-02-07 14:34:00|4594.6|4588.6|4596.2|4590.2|4596.2|4590.2|4593.6|4587.6|32
1738938850000|2025-02-07 14:34:10|4595.6|4589.6|4595.1|4589.1|4595.9|4589.9|4593.6|4587.6|19
1738938860000|2025-02-07 14:34:20|4595.2|4589.2|4590.2|4584.2|4595.2|4589.2|4589.6|4583.6|23
1738938870000|2025-02-07 14:34:30|4589.1|4583.1|4592.6|4586.6|4592.6|4586.6|4588.6|4582.6|15
1738938880000|2025-02-07 14:34:40|4591.6|4585.6|4589.9|4583.9|4591.6|4585.6|4589.2|4583.2|36
1738938890000|2025-02-07 14:34:50|4589.7|4583.7|4592.2|4586.2|4592.2|4586.2|4587.9|4581.9|18
1738938900000|2025-02-07 14:35:00|4593.2|4587.2|4593.6|4587.6|4593.7|4587.7|4592.2|4586.2|16
1738938910000|2025-02-07 14:35:10|4593.9|4587.9|4595.6|4589.6|4595.9|4589.9|4593.2|4587.2|20
1738938920000|2025-02-07 14:35:20|4595.9|4589.9|4590.3|4584.3|4596.7|4590.7|4589.6|4583.6|18
1738938930000|2025-02-07 14:35:30|4590.6|4584.6|4583.9|4577.9|4590.6|4584.6|4583.7|4577.7|51
1738938940000|2025-02-07 14:35:40|4583.1|4577.1|4585.6|4579.6|4585.6|4579.6|4582.4|4576.4|28
1738938950000|2025-02-07 14:35:50|4585.2|4579.2|4585.6|4579.6|4585.6|4579.6|4584.6|4578.6|30
1738938960000|2025-02-07 14:36:00|4586.7|4580.7|4586.1|4580.1|4587.6|4581.6|4585.9|4579.9|10
1738938970000|2025-02-07 14:36:10|4585.9|4579.9|4585.6|4579.6|4586.6|4580.6|4584.2|4578.2|119
1738938980000|2025-02-07 14:36:20|4586.1|4580.1|4587.2|4581.2|4588.6|4582.6|4586.1|4580.1|17
1738938990000|2025-02-07 14:36:30|4587.9|4581.9|4590.1|4584.1|4590.1|4584.1|4587.2|4581.2|16
1738939000000|2025-02-07 14:36:40|4590.2|4584.2|4591.2|4585.2|4591.2|4585.2|4589.2|4583.2|8
1738939010000|2025-02-07 14:36:50|4591.6|4585.6|4595.1|4589.1|4595.6|4589.6|4591.6|4585.6|32
1738939020000|2025-02-07 14:37:00|4594.9|4588.9|4595.1|4589.1|4595.1|4589.1|4594.6|4588.6|4
1738939030000|2025-02-07 14:37:10|4595.4|4589.4|4595.6|4589.6|4596.6|4590.6|4594.6|4588.6|29
1738939040000|2025-02-07 14:37:20|4596.1|4590.1|4595.6|4589.6|4596.7|4590.7|4595.4|4589.4|13
1738939050000|2025-02-07 14:37:30|4595.1|4589.1|4597.6|4591.6|4597.6|4591.6|4595.1|4589.1|23
1738939060000|2025-02-07 14:37:40|4598.7|4592.7|4598.7|4592.7|4599.2|4593.2|4598.2|4592.2|12
1738939070000|2025-02-07 14:37:50|4598.6|4592.6|4599.1|4593.1|4599.2|4593.2|4598.6|4592.6|28
1738939080000|2025-02-07 14:38:00|4598.9|4592.9|4599.2|4593.2|4599.6|4593.6|4598.6|4592.6|11
1738939090000|2025-02-07 14:38:10|4599.6|4593.6|4603.6|4597.6|4603.6|4597.6|4599.6|4593.6|29
1738939100000|2025-02-07 14:38:20|4604.4|4598.4|4602.6|4596.6|4604.4|4598.4|4601.9|4595.9|108
1738939110000|2025-02-07 14:38:30|4602.1|4596.1|4600.9|4594.9|4604.1|4598.1|4600.6|4594.6|114
1738939120000|2025-02-07 14:38:40|4600.6|4594.6|4598.9|4592.9|4600.9|4594.9|4598.8|4592.8|9
1738939130000|2025-02-07 14:38:50|4598.8|4592.8|4597.3|4591.3|4598.8|4592.8|4596.9|4590.9|10
1738939140000|2025-02-07 14:39:00|4600.1|4594.1|4600.3|4594.3|4600.3|4594.3|4599.9|4593.9|13
1738939150000|2025-02-07 14:39:10|4599.3|4593.3|4603.8|4597.8|4603.8|4597.8|4599.3|4593.3|17
1738939160000|2025-02-07 14:39:20|4604.1|4598.1|4602.3|4596.3|4604.1|4598.1|4602.3|4596.3|11
1738939170000|2025-02-07 14:39:30|4602.4|4596.4|4602.8|4596.8|4602.8|4596.8|4601.9|4595.9|9
1738939180000|2025-02-07 14:39:40|4602.3|4596.3|4601.6|4595.6|4602.8|4596.8|4601.3|4595.3|21
1738939190000|2025-02-07 14:39:50|4602.4|4596.4|4604.3|4598.3|4604.3|4598.3|4602.3|4596.3|11
1738939200000|2025-02-07 14:40:00|4604.4|4598.4|4605.3|4599.3|4606.3|4600.3|4603.9|4597.9|17
1738939210000|2025-02-07 14:40:10|4604.8|4598.8|4606.9|4600.9|4606.9|4600.9|4604.8|4598.8|14
1738939220000|2025-02-07 14:40:20|4607.1|4601.1|4606.3|4600.3|4607.3|4601.3|4606.3|4600.3|25
1738939230000|2025-02-07 14:40:30|4606.9|4600.9|4604.4|4598.4|4607.3|4601.3|4604.3|4598.3|15
1738939240000|2025-02-07 14:40:40|4604.3|4598.3|4606.3|4600.3|4606.3|4600.3|4604.3|4598.3|21
1738939250000|2025-02-07 14:40:50|4607.6|4601.6|4608.3|4602.3|4610.6|4604.6|4607.6|4601.6|75
1738939260000|2025-02-07 14:41:00|4608.4|4602.4|4607.3|4601.3|4608.8|4602.8|4605.8|4599.8|45
1738939270000|2025-02-07 14:41:10|4603.8|4597.8|4603.9|4597.9|4605.4|4599.4|4603.8|4597.8|77
1738939280000|2025-02-07 14:41:20|4604.3|4598.3|4606.4|4600.4|4607.3|4601.3|4604.3|4598.3|23
1738939290000|2025-02-07 14:41:30|4607.3|4601.3|4605.3|4599.3|4607.3|4601.3|4605.3|4599.3|12
1738939300000|2025-02-07 14:41:40|4605.8|4599.8|4605.3|4599.3|4605.9|4599.9|4604.1|4598.1|46
1738939310000|2025-02-07 14:41:50|4604.4|4598.4|4603.3|4597.3|4604.4|4598.4|4601.8|4595.8|11
1738939320000|2025-02-07 14:42:00|4603.1|4597.1|4604.3|4598.3|4604.3|4598.3|4602.3|4596.3|14
1738939330000|2025-02-07 14:42:10|4604.6|4598.6|4606.3|4600.3|4607.3|4601.3|4604.6|4598.6|16
1738939340000|2025-02-07 14:42:20|4606.8|4600.8|4606.4|4600.4|4607.4|4601.4|4606.3|4600.3|16
1738939350000|2025-02-07 14:42:30|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4606.3|4600.3|6
1738939360000|2025-02-07 14:42:40|4606.8|4600.8|4606.3|4600.3|4606.8|4600.8|4606.3|4600.3|5
1738939370000|2025-02-07 14:42:50|4605.8|4599.8|4610.8|4604.8|4610.8|4604.8|4605.3|4599.3|17
1738939380000|2025-02-07 14:43:00|4610.6|4604.6|4612.4|4606.4|4612.9|4606.9|4609.9|4603.9|104
1738939390000|2025-02-07 14:43:10|4612.8|4606.8|4612.9|4606.9|4614.3|4608.3|4612.8|4606.8|7
1738939400000|2025-02-07 14:43:20|4612.4|4606.4|4614.3|4608.3|4614.3|4608.3|4611.3|4605.3|18
1738939410000|2025-02-07 14:43:30|4613.9|4607.9|4610.9|4604.9|4613.9|4607.9|4609.9|4603.9|16
1738939420000|2025-02-07 14:43:40|4611.3|4605.3|4610.8|4604.8|4611.3|4605.3|4610.4|4604.4|8
1738939430000|2025-02-07 14:43:50|4610.7|4604.7|4612.8|4606.8|4612.8|4606.8|4610.7|4604.7|9
1738939440000|2025-02-07 14:44:00|4612.3|4606.3|4613.3|4607.3|4613.3|4607.3|4612.3|4606.3|17
1738939450000|2025-02-07 14:44:10|4612.6|4606.6|4612.3|4606.3|4613|4607|4612.3|4606.3|17
1738939460000|2025-02-07 14:44:20|4612.4|4606.4|4610.1|4604.1|4612.9|4606.9|4609.9|4603.9|18
1738939470000|2025-02-07 14:44:30|4609.9|4603.9|4610.3|4604.3|4610.6|4604.6|4609.6|4603.6|7
1738939480000|2025-02-07 14:44:40|4609.8|4603.8|4608.3|4602.3|4609.9|4603.9|4608.3|4602.3|7
1738939490000|2025-02-07 14:44:50|4608.4|4602.4|4609.9|4603.9|4609.9|4603.9|4608.3|4602.3|3
1738939500000|2025-02-07 14:45:00|4610.9|4604.9|4606.3|4600.3|4610.9|4604.9|4606.3|4600.3|13
1738939510000|2025-02-07 14:45:10|4605.9|4599.9|4598.8|4592.8|4606.6|4600.6|4598.8|4592.8|90
1738939520000|2025-02-07 14:45:20|4597.8|4591.8|4594.8|4588.8|4598.3|4592.3|4594.8|4588.8|85
1738939530000|2025-02-07 14:45:30|4595.3|4589.3|4598.8|4592.8|4598.9|4592.9|4594.4|4588.4|34
1738939540000|2025-02-07 14:45:40|4598.4|4592.4|4597.9|4591.9|4599.3|4593.3|4596.9|4590.9|26
1738939550000|2025-02-07 14:45:50|4597.8|4591.8|4595.9|4589.9|4597.9|4591.9|4595.3|4589.3|53
1738939560000|2025-02-07 14:46:00|4595.8|4589.8|4597.7|4591.7|4597.8|4591.8|4595.3|4589.3|21
1738939570000|2025-02-07 14:46:10|4597.3|4591.3|4598.9|4592.9|4598.9|4592.9|4595.4|4589.4|39
1738939580000|2025-02-07 14:46:20|4599.3|4593.3|4600.9|4594.9|4601.3|4595.3|4598.4|4592.4|14
1738939590000|2025-02-07 14:46:30|4600.4|4594.4|4600.9|4594.9|4600.9|4594.9|4600.4|4594.4|2
1738939600000|2025-02-07 14:46:40|4600.4|4594.4|4598.4|4592.4|4600.4|4594.4|4598.3|4592.3|274
1738939610000|2025-02-07 14:46:50|4598.3|4592.3|4597.3|4591.3|4599.3|4593.3|4597.3|4591.3|14
1738939620000|2025-02-07 14:47:00|4597.4|4591.4|4597.3|4591.3|4597.9|4591.9|4596.8|4590.8|48
1738939630000|2025-02-07 14:47:10|4597.8|4591.8|4594.9|4588.9|4597.8|4591.8|4594.8|4588.8|24
1738939640000|2025-02-07 14:47:20|4595.5|4589.5|4599.8|4593.8|4600.3|4594.3|4595.5|4589.5|38
1738939650000|2025-02-07 14:47:30|4599.3|4593.3|4600.4|4594.4|4600.8|4594.8|4598.9|4592.9|12
1738939660000|2025-02-07 14:47:40|4600.3|4594.3|4600.3|4594.3|4601.8|4595.8|4600.3|4594.3|17
1738939670000|2025-02-07 14:47:50|4598.9|4592.9|4600.3|4594.3|4600.3|4594.3|4598.8|4592.8|6
1738939680000|2025-02-07 14:48:00|4600.7|4594.7|4601.3|4595.3|4601.4|4595.4|4599.8|4593.8|30
1738939690000|2025-02-07 14:48:10|4602|4596|4601.8|4595.8|4603.3|4597.3|4601.8|4595.8|10
1738939700000|2025-02-07 14:48:20|4601.9|4595.9|4600.8|4594.8|4601.9|4595.9|4600.8|4594.8|12
1738939710000|2025-02-07 14:48:30|4602.6|4596.6|4603.3|4597.3|4603.3|4597.3|4601.9|4595.9|4
1738939720000|2025-02-07 14:48:40|4603.7|4597.7|4604.3|4598.3|4604.4|4598.4|4603.7|4597.7|41
1738939730000|2025-02-07 14:48:50|4603.6|4597.6|4605.3|4599.3|4605.9|4599.9|4602.9|4596.9|26
1738939740000|2025-02-07 14:49:00|4604.3|4598.3|4605.9|4599.9|4605.9|4599.9|4603.8|4597.8|27
1738939750000|2025-02-07 14:49:10|4605.8|4599.8|4603.8|4597.8|4605.8|4599.8|4603.4|4597.4|4
1738939760000|2025-02-07 14:49:20|4602.9|4596.9|4601.8|4595.8|4602.9|4596.9|4601.8|4595.8|1
1738939770000|2025-02-07 14:49:30|4600.9|4594.9|4599.8|4593.8|4600.9|4594.9|4598.9|4592.9|9
1738939780000|2025-02-07 14:49:40|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|1
1738939790000|2025-02-07 14:49:50|4596.9|4590.9|4593.9|4587.9|4596.9|4590.9|4593.9|4587.9|9
1738939800000|2025-02-07 14:50:00|4594.6|4588.6|4597.9|4591.9|4597.9|4591.9|4594.4|4588.4|45
1738939810000|2025-02-07 14:50:10|4597.6|4591.6|4597.9|4591.9|4597.9|4591.9|4596.8|4590.8|8
1738939820000|2025-02-07 14:50:20|4598.2|4592.2|4597.9|4591.9|4598.2|4592.2|4597.4|4591.4|7
1738939830000|2025-02-07 14:50:30|4598.1|4592.1|4598.1|4592.1|4598.4|4592.4|4597.6|4591.6|2
1738939840000|2025-02-07 14:50:40|4598.2|4592.2|4597.9|4591.9|4598.6|4592.6|4596.6|4590.6|4
1738939850000|2025-02-07 14:50:50|4598.6|4592.6|4599.6|4593.6|4599.6|4593.6|4598.6|4592.6|4
1738939860000|2025-02-07 14:51:00|4600.9|4594.9|4601.4|4595.4|4602.6|4596.6|4600.6|4594.6|23
1738939870000|2025-02-07 14:51:10|4600.9|4594.9|4600.1|4594.1|4600.9|4594.9|4600.1|4594.1|2
1738939880000|2025-02-07 14:51:20|4599.9|4593.9|4598.9|4592.9|4601.9|4595.9|4598.9|4592.9|15
1738939890000|2025-02-07 14:51:30|4600.1|4594.1|4603.9|4597.9|4604.9|4598.9|4600.1|4594.1|125
1738939900000|2025-02-07 14:51:40|4603.8|4597.8|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|5
1738939910000|2025-02-07 14:51:50|4602.6|4596.6|4603|4597|4603|4597|4602.6|4596.6|2
1738939920000|2025-02-07 14:52:00|4604|4598|4603.6|4597.6|4604.1|4598.1|4603.6|4597.6|75
1738939930000|2025-02-07 14:52:10|4604|4598|4600|4594|4604|4598|4599.6|4593.6|45
1738939940000|2025-02-07 14:52:20|4599.6|4593.6|4597.5|4591.5|4600|4594|4596.1|4590.1|10
1738939950000|2025-02-07 14:52:30|4597.1|4591.1|4598|4592|4598|4592|4595|4589|8
1738939960000|2025-02-07 14:52:40|4597.6|4591.6|4599.1|4593.1|4599.1|4593.1|4597.1|4591.1|7
1738939970000|2025-02-07 14:52:50|4598.7|4592.7|4599.1|4593.1|4599.6|4593.6|4597.6|4591.6|9
1738939980000|2025-02-07 14:53:00|4599.5|4593.5|4595.8|4589.8|4599.5|4593.5|4595.5|4589.5|20
1738939990000|2025-02-07 14:53:10|4595.5|4589.5|4595.6|4589.6|4596|4590|4595|4589|7
1738940000000|2025-02-07 14:53:20|4596|4590|4598|4592|4598|4592|4596|4590|13
1738940010000|2025-02-07 14:53:30|4598.5|4592.5|4598|4592|4598.5|4592.5|4597.6|4591.6|6
1738940020000|2025-02-07 14:53:40|4598.3|4592.3|4599|4593|4599|4593|4598.3|4592.3|9
1738940030000|2025-02-07 14:53:50|4598.6|4592.6|4600.1|4594.1|4600.1|4594.1|4598.6|4592.6|4
1738940040000|2025-02-07 14:54:00|4601|4595|4604|4598|4604|4598|4601|4595|9
1738940050000|2025-02-07 14:54:10|4604.5|4598.5|4603.1|4597.1|4604.6|4598.6|4602.6|4596.6|9
1738940060000|2025-02-07 14:54:20|4603.5|4597.5|4601|4595|4603.5|4597.5|4601|4595|8
1738940070000|2025-02-07 14:54:30|4600.6|4594.6|4601.5|4595.5|4601.6|4595.6|4600.6|4594.6|4
1738940080000|2025-02-07 14:54:40|4599.5|4593.5|4598.1|4592.1|4599.5|4593.5|4598|4592|4
1738940090000|2025-02-07 14:54:50|4598.6|4592.6|4599.1|4593.1|4599.6|4593.6|4598.1|4592.1|1
1738940100000|2025-02-07 14:55:00|4599|4593|4598.1|4592.1|4599|4593|4596.5|4590.5|16
1738940110000|2025-02-07 14:55:10|4598.6|4592.6|4598.1|4592.1|4598.6|4592.6|4598|4592|0
1738940120000|2025-02-07 14:55:20|4598|4592|4598.2|4592.2|4598.2|4592.2|4597.6|4591.6|5
1738940130000|2025-02-07 14:55:30|4598.6|4592.6|4598.6|4592.6|4599.6|4593.6|4598.6|4592.6|5
1738940140000|2025-02-07 14:55:40|4598.1|4592.1|4599|4593|4599|4593|4598.1|4592.1|2
1738940150000|2025-02-07 14:55:50|4599.6|4593.6|4600|4594|4601|4595|4599.6|4593.6|12
1738940160000|2025-02-07 14:56:00|4599.6|4593.6|4601.1|4595.1|4601.1|4595.1|4599|4593|7
1738940170000|2025-02-07 14:56:10|4601|4595|4598|4592|4601|4595|4597.5|4591.5|7
1738940180000|2025-02-07 14:56:20|4597.6|4591.6|4596.8|4590.8|4598|4592|4596.1|4590.1|3
1738940190000|2025-02-07 14:56:30|4596.6|4590.6|4599|4593|4599.6|4593.6|4596.6|4590.6|4
1738940200000|2025-02-07 14:56:40|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598|4592|1
1738940210000|2025-02-07 14:56:50|4598|4592|4595.1|4589.1|4598.1|4592.1|4593|4587|130
1738940220000|2025-02-07 14:57:00|4595.5|4589.5|4596.1|4590.1|4597.1|4591.1|4595.5|4589.5|15
1738940230000|2025-02-07 14:57:10|4596|4590|4597|4591|4597.6|4591.6|4596|4590|8
1738940240000|2025-02-07 14:57:20|4597.5|4591.5|4598|4592|4598.1|4592.1|4597.5|4591.5|5
1738940250000|2025-02-07 14:57:30|4597.8|4591.8|4598|4592|4598|4592|4597.8|4591.8|2
1738940260000|2025-02-07 14:57:40|4598.2|4592.2|4599|4593|4599.1|4593.1|4598.2|4592.2|14
1738940270000|2025-02-07 14:57:50|4599.1|4593.1|4596.8|4590.8|4599.1|4593.1|4596.8|4590.8|7
1738940280000|2025-02-07 14:58:00|4597.1|4591.1|4598|4592|4598|4592|4597|4591|11
1738940290000|2025-02-07 14:58:10|4597.6|4591.6|4596.1|4590.1|4597.6|4591.6|4596|4590|3
1738940300000|2025-02-07 14:58:20|4596|4590|4596.6|4590.6|4597.1|4591.1|4596|4590|16
1738940310000|2025-02-07 14:58:30|4597|4591|4597|4591|4597|4591|4596.5|4590.5|1
1738940320000|2025-02-07 14:58:40|4597.5|4591.5|4599.6|4593.6|4599.6|4593.6|4597.1|4591.1|9
1738940330000|2025-02-07 14:58:50|4600|4594|4600.1|4594.1|4600.1|4594.1|4599.6|4593.6|9
1738940340000|2025-02-07 14:59:00|4601|4595|4601|4595|4601.1|4595.1|4600.6|4594.6|9
1738940350000|2025-02-07 14:59:10|4600.6|4594.6|4601|4595|4601|4595|4600.6|4594.6|1
1738940360000|2025-02-07 14:59:20|4601.3|4595.3|4602.1|4596.1|4602.5|4596.5|4601.3|4595.3|2
1738940370000|2025-02-07 14:59:30|4603|4597|4603|4597|4603.1|4597.1|4602.6|4596.6|5
1738940380000|2025-02-07 14:59:40|4602.6|4596.6|4602.3|4596.3|4602.6|4596.6|4602|4596|5
1738940390000|2025-02-07 14:59:50|4601.6|4595.6|4601.6|4595.6|4602|4596|4601.2|4595.2|4
1738940400000|2025-02-07 15:00:00|4601.2|4595.2|4598|4592|4601.2|4595.2|4598|4592|21
1738940410000|2025-02-07 15:00:10|4598.6|4592.6|4598|4592|4598.6|4592.6|4596.6|4590.6|14
1738940420000|2025-02-07 15:00:20|4598.7|4592.7|4601|4595|4602|4596|4598.7|4592.7|10
1738940430000|2025-02-07 15:00:30|4601.1|4595.1|4603.3|4597.3|4603.3|4597.3|4601.1|4595.1|1
1738940440000|2025-02-07 15:00:40|4603.6|4597.6|4605.1|4599.1|4605.3|4599.3|4603.6|4597.6|13
1738940450000|2025-02-07 15:00:50|4605.5|4599.5|4606|4600|4606|4600|4604|4598|415
1738940460000|2025-02-07 15:01:00|4605.6|4599.6|4606|4600|4606.1|4600.1|4605.3|4599.3|12
1738940470000|2025-02-07 15:01:10|4605.6|4599.6|4607.6|4601.6|4607.6|4601.6|4605|4599|18
1738940480000|2025-02-07 15:01:20|4607.3|4601.3|4606|4600|4607.3|4601.3|4606|4600|2
1738940490000|2025-02-07 15:01:30|4606.1|4600.1|4607.6|4601.6|4609.1|4603.1|4606.1|4600.1|21
1738940500000|2025-02-07 15:01:40|4607.5|4601.5|4606.6|4600.6|4607.5|4601.5|4606.6|4600.6|6
1738940510000|2025-02-07 15:01:50|4607|4601|4609.1|4603.1|4610.6|4604.6|4607|4601|73
1738940520000|2025-02-07 15:02:00|4609|4603|4608|4602|4609|4603|4608|4602|12
1738940530000|2025-02-07 15:02:10|4607.6|4601.6|4606.1|4600.1|4608.6|4602.6|4606.1|4600.1|18
1738940540000|2025-02-07 15:02:20|4606.6|4600.6|4605.6|4599.6|4606.6|4600.6|4605.6|4599.6|3
1738940550000|2025-02-07 15:02:30|4606.1|4600.1|4605.6|4599.6|4607.1|4601.1|4605.6|4599.6|16
1738940560000|2025-02-07 15:02:40|4605.5|4599.5|4601.6|4595.6|4605.5|4599.5|4601.6|4595.6|13
1738940570000|2025-02-07 15:02:50|4602.6|4596.6|4604.1|4598.1|4604.1|4598.1|4602.6|4596.6|5
1738940580000|2025-02-07 15:03:00|4604|4598|4603.1|4597.1|4604.5|4598.5|4603|4597|158
1738940590000|2025-02-07 15:03:10|4603.5|4597.5|4607|4601|4607.1|4601.1|4603.1|4597.1|11
1738940600000|2025-02-07 15:03:20|4607.1|4601.1|4606|4600|4607.6|4601.6|4605.8|4599.8|9
1738940610000|2025-02-07 15:03:30|4609.5|4603.5|4607|4601|4609.5|4603.5|4606.8|4600.8|64
1738940620000|2025-02-07 15:03:40|4607.3|4601.3|4607|4601|4607.6|4601.6|4607|4601|7
1738940630000|2025-02-07 15:03:50|4606.3|4600.3|4607.5|4601.5|4607.6|4601.6|4606|4600|13
1738940640000|2025-02-07 15:04:00|4607.1|4601.1|4602.1|4596.1|4607.5|4601.5|4602.1|4596.1|9
1738940650000|2025-02-07 15:04:10|4602|4596|4600.1|4594.1|4602|4596|4600.1|4594.1|12
1738940660000|2025-02-07 15:04:20|4600.6|4594.6|4601.1|4595.1|4601.3|4595.3|4600.1|4594.1|8
1738940670000|2025-02-07 15:04:30|4601.6|4595.6|4603.6|4597.6|4603.6|4597.6|4601.6|4595.6|6
1738940680000|2025-02-07 15:04:40|4604|4598|4603.6|4597.6|4604|4598|4603.5|4597.5|0
1738940690000|2025-02-07 15:04:50|4604.5|4598.5|4604|4598|4604.6|4598.6|4603.8|4597.8|5
1738940700000|2025-02-07 15:05:00|4604.6|4598.6|4607.6|4601.6|4607.6|4601.6|4604.6|4598.6|54
1738940710000|2025-02-07 15:05:10|4606.6|4600.6|4606|4600|4607|4601|4605.3|4599.3|7
1738940720000|2025-02-07 15:05:20|4605.6|4599.6|4605.5|4599.5|4605.6|4599.6|4605.1|4599.1|2
1738940730000|2025-02-07 15:05:30|4605.1|4599.1|4605|4599|4605.1|4599.1|4604.8|4598.8|0
1738940740000|2025-02-07 15:05:40|4604.8|4598.8|4604|4598|4604.8|4598.8|4604|4598|3
1738940750000|2025-02-07 15:05:50|4603.5|4597.5|4603.1|4597.1|4603.8|4597.8|4603.1|4597.1|3
1738940760000|2025-02-07 15:06:00|4603|4597|4602.5|4596.5|4604|4598|4601.6|4595.6|67
1738940770000|2025-02-07 15:06:10|4602.8|4596.8|4604|4598|4604|4598|4602.5|4596.5|3
1738940780000|2025-02-07 15:06:20|4603.6|4597.6|4604|4598|4604|4598|4603|4597|2
1738940790000|2025-02-07 15:06:30|4603.8|4597.8|4602|4596|4603.8|4597.8|4601|4595|10
1738940800000|2025-02-07 15:06:40|4603|4597|4597.5|4591.5|4603|4597|4597.1|4591.1|25
1738940810000|2025-02-07 15:06:50|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4597.1|4591.1|5
1738940820000|2025-02-07 15:07:00|4598.5|4592.5|4598.1|4592.1|4599.1|4593.1|4597.8|4591.8|9
1738940830000|2025-02-07 15:07:10|4598|4592|4600|4594|4600|4594|4597.8|4591.8|6
1738940840000|2025-02-07 15:07:20|4600.6|4594.6|4599|4593|4600.6|4594.6|4599|4593|18
1738940850000|2025-02-07 15:07:30|4599.3|4593.3|4598.3|4592.3|4599.3|4593.3|4598.3|4592.3|51
1738940860000|2025-02-07 15:07:40|4598|4592|4598|4592|4598.3|4592.3|4598|4592|52
1738940870000|2025-02-07 15:07:50|4597.5|4591.5|4592.8|4586.8|4597.8|4591.8|4592.3|4586.3|11
1738940880000|2025-02-07 15:08:00|4592.5|4586.5|4592.3|4586.3|4593|4587|4592.3|4586.3|12
1738940890000|2025-02-07 15:08:10|4593.3|4587.3|4593.5|4587.5|4594|4588|4593|4587|15
1738940900000|2025-02-07 15:08:20|4594|4588|4593.8|4587.8|4594|4588|4593|4587|2
1738940910000|2025-02-07 15:08:30|4593|4587|4594|4588|4594|4588|4593|4587|1
1738940920000|2025-02-07 15:08:40|4594.3|4588.3|4594|4588|4595|4589|4594|4588|6
1738940930000|2025-02-07 15:08:50|4593.7|4587.7|4592.5|4586.5|4593.8|4587.8|4592.5|4586.5|38
1738940940000|2025-02-07 15:09:00|4592.8|4586.8|4593|4587|4593.1|4587.1|4592.3|4586.3|16
1738940950000|2025-02-07 15:09:10|4593.1|4587.1|4594.5|4588.5|4594.5|4588.5|4593|4587|2
1738940960000|2025-02-07 15:09:20|4594.7|4588.7|4594.1|4588.1|4594.7|4588.7|4594.1|4588.1|2
1738940970000|2025-02-07 15:09:30|4594|4588|4593.1|4587.1|4594.5|4588.5|4593|4587|4
1738940980000|2025-02-07 15:09:40|4593.5|4587.5|4594.1|4588.1|4594.1|4588.1|4593.5|4587.5|2
1738940990000|2025-02-07 15:09:50|4594|4588|4591|4585|4594|4588|4591|4585|42
1738941000000|2025-02-07 15:10:00|4591.1|4585.1|4592|4586|4593.8|4587.8|4589.7|4583.7|512
1738941010000|2025-02-07 15:10:10|4592.5|4586.5|4591.8|4585.8|4592.5|4586.5|4591.8|4585.8|3
1738941020000|2025-02-07 15:10:20|4591.5|4585.5|4592|4586|4592.3|4586.3|4591.3|4585.3|0
1738941030000|2025-02-07 15:10:30|4592.3|4586.3|4592|4586|4593|4587|4592|4586|8
1738941040000|2025-02-07 15:10:40|4592.5|4586.5|4592.1|4586.1|4592.5|4586.5|4592|4586|6
1738941050000|2025-02-07 15:10:50|4592|4586|4590.3|4584.3|4592|4586|4589.8|4583.8|4
1738941060000|2025-02-07 15:11:00|4589.6|4583.6|4590.8|4584.8|4591|4585|4589.6|4583.6|3
1738941070000|2025-02-07 15:11:10|4590.5|4584.5|4589.3|4583.3|4590.5|4584.5|4589.3|4583.3|53
1738941080000|2025-02-07 15:11:20|4589.5|4583.5|4590.5|4584.5|4590.5|4584.5|4589.5|4583.5|4
1738941090000|2025-02-07 15:11:30|4590.3|4584.3|4589.5|4583.5|4590.5|4584.5|4589.5|4583.5|2
1738941100000|2025-02-07 15:11:40|4589.8|4583.8|4592|4586|4592|4586|4589.8|4583.8|4
1738941110000|2025-02-07 15:11:50|4593.5|4587.5|4593|4587|4594.8|4588.8|4592.8|4586.8|10
1738941120000|2025-02-07 15:12:00|4593.3|4587.3|4595|4589|4595.5|4589.5|4592.5|4586.5|8
1738941130000|2025-02-07 15:12:10|4595.8|4589.8|4594.8|4588.8|4595.8|4589.8|4594.8|4588.8|3
1738941140000|2025-02-07 15:12:20|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|1
1738941150000|2025-02-07 15:12:30|4595.1|4589.1|4596.5|4590.5|4597|4591|4595.1|4589.1|17
1738941160000|2025-02-07 15:12:40|4596.3|4590.3|4595.8|4589.8|4596.3|4590.3|4595.8|4589.8|1
1738941170000|2025-02-07 15:12:50|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|0
1738941180000|2025-02-07 15:13:00|4596.6|4590.6|4597.3|4591.3|4597.8|4591.8|4596.6|4590.6|11
1738941190000|2025-02-07 15:13:10|4596.9|4590.9|4594.8|4588.8|4596.9|4590.9|4594.8|4588.8|4
1738941200000|2025-02-07 15:13:20|4594|4588|4595.8|4589.8|4595.8|4589.8|4594|4588|2
1738941210000|2025-02-07 15:13:30|4596|4590|4594.8|4588.8|4596|4590|4594.8|4588.8|11
1738941220000|2025-02-07 15:13:40|4594.3|4588.3|4594.8|4588.8|4595|4589|4594|4588|2
1738941240000|2025-02-07 15:14:00|4595|4589|4595.3|4589.3|4596|4590|4595|4589|13
1738941250000|2025-02-07 15:14:10|4595.8|4589.8|4594.8|4588.8|4595.8|4589.8|4594.8|4588.8|2
1738941260000|2025-02-07 15:14:20|4594.5|4588.5|4594.8|4588.8|4594.8|4588.8|4593.8|4587.8|4
1738941270000|2025-02-07 15:14:30|||||||||1
1738941280000|2025-02-07 15:14:40|||||||||1
1738941290000|2025-02-07 15:14:50|4594.1|4588.1|4595.6|4589.6|4595.6|4589.6|4594|4588|1
1738941300000|2025-02-07 15:15:00|4596.3|4590.3|4598|4592|4598|4592|4596|4590|14
1738941310000|2025-02-07 15:15:10|4599.5|4593.5|4597.6|4591.6|4599.5|4593.5|4597|4591|15
1738941320000|2025-02-07 15:15:20|4598.3|4592.3|4600|4594|4600|4594|4598.3|4592.3|3
1738941330000|2025-02-07 15:15:30|4599.5|4593.5|4601.3|4595.3|4601.8|4595.8|4599.5|4593.5|15
1738941340000|2025-02-07 15:15:40|4601.7|4595.7|4603.3|4597.3|4603.6|4597.6|4601|4595|11
1738941350000|2025-02-07 15:15:50|4603|4597|4602|4596|4603|4597|4602|4596|7
1738941360000|2025-02-07 15:16:00|4602.5|4596.5|4601|4595|4604|4598|4601|4595|17
1738941370000|2025-02-07 15:16:10|4600.6|4594.6|4600|4594|4600.8|4594.8|4600|4594|2
1738941380000|2025-02-07 15:16:20|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|9
1738941390000|2025-02-07 15:16:30|4600.6|4594.6|4599.6|4593.6|4600.6|4594.6|4599.6|4593.6|2
1738941400000|2025-02-07 15:16:40|4600|4594|4600.1|4594.1|4600.5|4594.5|4599.6|4593.6|14
1738941410000|2025-02-07 15:16:50|4600.5|4594.5|4600.1|4594.1|4600.5|4594.5|4599.6|4593.6|5
1738941420000|2025-02-07 15:17:00|4600|4594|4600.1|4594.1|4600.1|4594.1|4599.6|4593.6|11
1738941430000|2025-02-07 15:17:10|4600.6|4594.6|4601.3|4595.3|4602.1|4596.1|4600.6|4594.6|10
1738941440000|2025-02-07 15:17:20|4602.5|4596.5|4603.1|4597.1|4603.1|4597.1|4602.1|4596.1|17
1738941450000|2025-02-07 15:17:30|4603|4597|4603.1|4597.1|4605|4599|4603|4597|12
1738941460000|2025-02-07 15:17:40|4603|4597|4602|4596|4603.1|4597.1|4602|4596|113
1738941470000|2025-02-07 15:17:50|4602.1|4596.1|4601.1|4595.1|4602.1|4596.1|4601|4595|2
1738941480000|2025-02-07 15:18:00|4600.1|4594.1|4602|4596|4603|4597|4600.1|4594.1|125
1738941490000|2025-02-07 15:18:10|4602.1|4596.1|4601.1|4595.1|4602.1|4596.1|4601.1|4595.1|5
1738941500000|2025-02-07 15:18:20|4601|4595|4602|4596|4602|4596|4601|4595|2
1738941510000|2025-02-07 15:18:30|4601.8|4595.8|4601.1|4595.1|4602|4596|4601.1|4595.1|5
1738941520000|2025-02-07 15:18:40|4601.3|4595.3|4601.5|4595.5|4601.5|4595.5|4601.3|4595.3|1
1738941530000|2025-02-07 15:18:50|4601.6|4595.6|4601.5|4595.5|4602|4596|4601.5|4595.5|1
1738941540000|2025-02-07 15:19:00|4601.6|4595.6|4605|4599|4605.5|4599.5|4601.5|4595.5|15
1738941550000|2025-02-07 15:19:10|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4603.5|4597.5|10
1738941560000|2025-02-07 15:19:20|4605.5|4599.5|4605|4599|4605.6|4599.6|4604.1|4598.1|16
1738941570000|2025-02-07 15:19:30|4604.5|4598.5|4602.6|4596.6|4604.5|4598.5|4602.6|4596.6|2
1738941580000|2025-02-07 15:19:40|4602.1|4596.1|4602.1|4596.1|4603.1|4597.1|4601.8|4595.8|6
1738941590000|2025-02-07 15:19:50|4603|4597|4602|4596|4603|4597|4602|4596|4
1738941600000|2025-02-07 15:20:00|4601.6|4595.6|4600|4594|4601.6|4595.6|4599.6|4593.6|13
1738941610000|2025-02-07 15:20:10|4599.6|4593.6|4599|4593|4599.6|4593.6|4598.3|4592.3|16
1738941620000|2025-02-07 15:20:20|4598.8|4592.8|4599|4593|4599.1|4593.1|4598.8|4592.8|0
1738941630000|2025-02-07 15:20:30|4598.8|4592.8|4599.1|4593.1|4599.1|4593.1|4598.8|4592.8|9
1738941640000|2025-02-07 15:20:40|4599.6|4593.6|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|9
1738941650000|2025-02-07 15:20:50|4600.3|4594.3|4601|4595|4602|4596|4600.1|4594.1|13
1738941660000|2025-02-07 15:21:00|4600.6|4594.6|4602|4596|4602|4596|4600.1|4594.1|13
1738941670000|2025-02-07 15:21:10|4601|4595|4601|4595|4601|4595|4600.8|4594.8|17
1738941680000|2025-02-07 15:21:20|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|30
1738941690000|2025-02-07 15:21:30|4600.5|4594.5|4600.5|4594.5|4601.1|4595.1|4600|4594|8
1738941700000|2025-02-07 15:21:40|4600.6|4594.6|4600.5|4594.5|4600.6|4594.6|4600|4594|3
1738941710000|2025-02-07 15:21:50|4600|4594|4600.6|4594.6|4600.6|4594.6|4599.6|4593.6|2
1738941720000|2025-02-07 15:22:00|4601.6|4595.6|4601|4595|4601.6|4595.6|4600.6|4594.6|12
1738941730000|2025-02-07 15:22:10|4600.6|4594.6|4600.5|4594.5|4600.6|4594.6|4599.6|4593.6|2
1738941740000|2025-02-07 15:22:20|4600.6|4594.6|4600|4594|4600.6|4594.6|4600|4594|3
1738941750000|2025-02-07 15:22:30|4599.5|4593.5|4600.6|4594.6|4600.6|4594.6|4599.5|4593.5|8
1738941760000|2025-02-07 15:22:40|||||||||2
1738941770000|2025-02-07 15:22:50|4601.6|4595.6|4601|4595|4601.7|4595.7|4601|4595|16
1738941780000|2025-02-07 15:23:00|4600.8|4594.8|4601|4595|4601.6|4595.6|4600.5|4594.5|14
1738941790000|2025-02-07 15:23:10|4600.6|4594.6|4600.5|4594.5|4600.6|4594.6|4600.5|4594.5|3
1738941800000|2025-02-07 15:23:20|4601|4595|4600.8|4594.8|4601|4595|4600.8|4594.8|1
1738941810000|2025-02-07 15:23:30|4600.1|4594.1|4600|4594|4600.5|4594.5|4600|4594|2
1738941820000|2025-02-07 15:23:40|4600.1|4594.1|4602.1|4596.1|4602.1|4596.1|4600.1|4594.1|4
1738941830000|2025-02-07 15:23:50|4602.3|4596.3|4604|4598|4604|4598|4602.3|4596.3|4
1738941840000|2025-02-07 15:24:00|4604.1|4598.1|4605.1|4599.1|4606.1|4600.1|4604.1|4598.1|20
1738941850000|2025-02-07 15:24:10|4606.1|4600.1|4607|4601|4607.1|4601.1|4606|4600|9
1738941860000|2025-02-07 15:24:20|4606.1|4600.1|4606.6|4600.6|4606.6|4600.6|4606.1|4600.1|6
1738941870000|2025-02-07 15:24:30|4606.1|4600.1|4605.6|4599.6|4606.1|4600.1|4605.6|4599.6|3
1738941880000|2025-02-07 15:24:40|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4604.6|4598.6|4
1738941890000|2025-02-07 15:24:50|4605|4599|4606.1|4600.1|4606.1|4600.1|4604.6|4598.6|5
1738941900000|2025-02-07 15:25:00|4606.6|4600.6|4608.1|4602.1|4608.1|4602.1|4606.6|4600.6|12
1738941910000|2025-02-07 15:25:10|4608|4602|4607.6|4601.6|4608|4602|4607|4601|8
1738941920000|2025-02-07 15:25:20|4607.5|4601.5|4606.6|4600.6|4607.5|4601.5|4606.6|4600.6|5
1738941930000|2025-02-07 15:25:30|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|7
1738941940000|2025-02-07 15:25:40|4606.6|4600.6|4608.8|4602.8|4608.8|4602.8|4606.3|4600.3|17
1738941950000|2025-02-07 15:25:50|4608.3|4602.3|4607.3|4601.3|4608.5|4602.5|4607.3|4601.3|10
1738941960000|2025-02-07 15:26:00|4607|4601|4606.5|4600.5|4607|4601|4606.5|4600.5|5
1738941970000|2025-02-07 15:26:10|4606.8|4600.8|4609|4603|4609|4603|4606.3|4600.3|55
1738941980000|2025-02-07 15:26:20|4610|4604|4609|4603|4610|4604|4609|4603|16
1738941990000|2025-02-07 15:26:30|4609.1|4603.1|4610|4604|4610|4604|4609.1|4603.1|4
1738942000000|2025-02-07 15:26:40|4609.6|4603.6|4611|4605|4611.1|4605.1|4609.6|4603.6|2
1738942010000|2025-02-07 15:26:50|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|1
1738942020000|2025-02-07 15:27:00|4611|4605|4612.1|4606.1|4612.1|4606.1|4611|4605|21
1738942030000|2025-02-07 15:27:10|4612|4606|4613.1|4607.1|4613.1|4607.1|4612|4606|6
1738942040000|2025-02-07 15:27:20|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|13
1738942050000|2025-02-07 15:27:30|4613|4607|4611.6|4605.6|4613.6|4607.6|4611.6|4605.6|18
1738942060000|2025-02-07 15:27:40|4611.8|4605.8|4612.6|4606.6|4613|4607|4611.8|4605.8|1
1738942070000|2025-02-07 15:27:50|4612.5|4606.5|4612.1|4606.1|4612.6|4606.6|4611|4605|7
1738942080000|2025-02-07 15:28:00|4612.6|4606.6|4615.5|4609.5|4615.5|4609.5|4612.1|4606.1|93
1738942090000|2025-02-07 15:28:10|4614.3|4608.3|4613.8|4607.8|4615|4609|4613.8|4607.8|23
1738942100000|2025-02-07 15:28:20|4614|4608|4615|4609|4615.1|4609.1|4613|4607|15
1738942110000|2025-02-07 15:28:30|4614.3|4608.3|4614|4608|4614.3|4608.3|4613.6|4607.6|10
1738942120000|2025-02-07 15:28:40|4613.3|4607.3|4612|4606|4614|4608|4612|4606|8
1738942130000|2025-02-07 15:28:50|4611.7|4605.7|4612|4606|4612|4606|4611.7|4605.7|2
1738942140000|2025-02-07 15:29:00|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610|4604|34
1738942150000|2025-02-07 15:29:10|4609.3|4603.3|4610|4604|4610.3|4604.3|4609|4603|16
1738942160000|2025-02-07 15:29:20|4609.8|4603.8|4612|4606|4612|4606|4609.8|4603.8|18
1738942170000|2025-02-07 15:29:30|4612.5|4606.5|4611.5|4605.5|4612.7|4606.7|4611.5|4605.5|4
1738942180000|2025-02-07 15:29:40|4610.9|4604.9|4609|4603|4610.9|4604.9|4609|4603|15
1738942190000|2025-02-07 15:29:50|4609.1|4603.1|4616|4610|4616.3|4610.3|4609.1|4603.1|35
1738942200000|2025-02-07 15:30:00|4616.3|4610.3|4617.1|4611.1|4620.6|4614.6|4616.3|4610.3|70
1738942210000|2025-02-07 15:30:10|4617|4611|4619.1|4613.1|4619.1|4613.1|4616|4610|13
1738942220000|2025-02-07 15:30:20|4619|4613|4620|4614|4621.3|4615.3|4618.6|4612.6|29
1738942230000|2025-02-07 15:30:30|4619.1|4613.1|4619|4613|4620|4614|4619|4613|13
1738942240000|2025-02-07 15:30:40|4619.3|4613.3|4618.6|4612.6|4620.1|4614.1|4618.6|4612.6|9
1738942250000|2025-02-07 15:30:50|4618.5|4612.5|4618.6|4612.6|4618.6|4612.6|4618.5|4612.5|5
1738942260000|2025-02-07 15:31:00|4618.1|4612.1|4618|4612|4618.1|4612.1|4617.1|4611.1|12
1738942270000|2025-02-07 15:31:10|4617.6|4611.6|4618|4612|4618|4612|4617.1|4611.1|12
1738942280000|2025-02-07 15:31:20|4617.6|4611.6|4617.6|4611.6|4618.5|4612.5|4617.6|4611.6|4
1738942290000|2025-02-07 15:31:30|4616.6|4610.6|4616|4610|4616.6|4610.6|4615.6|4609.6|9
1738942300000|2025-02-07 15:31:40|4615.6|4609.6|4616.6|4610.6|4616.6|4610.6|4615.6|4609.6|17
1738942310000|2025-02-07 15:31:50|4616.5|4610.5|4616.5|4610.5|4617.6|4611.6|4616.1|4610.1|9
1738942320000|2025-02-07 15:32:00|4616.6|4610.6|4615|4609|4617|4611|4615|4609|15
1738942330000|2025-02-07 15:32:10|4616|4610|4615.6|4609.6|4617|4611|4615.6|4609.6|13
1738942340000|2025-02-07 15:32:20|4616|4610|4616|4610|4616|4610|4615.6|4609.6|1
1738942350000|2025-02-07 15:32:30|4616.1|4610.1|4615.6|4609.6|4616.6|4610.6|4615.6|4609.6|3
1738942360000|2025-02-07 15:32:40|4616|4610|4616.5|4610.5|4616.6|4610.6|4615.6|4609.6|6
1738942370000|2025-02-07 15:32:50|4616.6|4610.6|4617.1|4611.1|4617.6|4611.6|4616.5|4610.5|10
1738942380000|2025-02-07 15:33:00|4617|4611|4616|4610|4617.6|4611.6|4616|4610|9
1738942390000|2025-02-07 15:33:10|4615.6|4609.6|4617|4611|4617.6|4611.6|4615.6|4609.6|7
1738942400000|2025-02-07 15:33:20|4616.6|4610.6|4617.1|4611.1|4618|4612|4616.6|4610.6|13
1738942410000|2025-02-07 15:33:30|4617.5|4611.5|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|2
1738942420000|2025-02-07 15:33:40|4617|4611|4614.1|4608.1|4617.1|4611.1|4613.1|4607.1|47
1738942430000|2025-02-07 15:33:50|4614.5|4608.5|4615|4609|4615.1|4609.1|4614.1|4608.1|4
1738942440000|2025-02-07 15:34:00|4614.6|4608.6|4615|4609|4615|4609|4614.1|4608.1|17
1738942450000|2025-02-07 15:34:10|4614.6|4608.6|4613.1|4607.1|4614.6|4608.6|4613.1|4607.1|6
1738942460000|2025-02-07 15:34:20|4613.5|4607.5|4622.3|4616.3|4622.3|4616.3|4613.5|4607.5|150
1738942470000|2025-02-07 15:34:30|4622.6|4616.6|4621.6|4615.6|4623.3|4617.3|4620.6|4614.6|55
1738942480000|2025-02-07 15:34:40|4622|4616|4620.6|4614.6|4622.1|4616.1|4620.6|4614.6|23
1738942490000|2025-02-07 15:34:50|4619.6|4613.6|4619.6|4613.6|4620.3|4614.3|4619.3|4613.3|8
1738942500000|2025-02-07 15:35:00|4620.1|4614.1|4622.1|4616.1|4622.1|4616.1|4620.1|4614.1|26
1738942510000|2025-02-07 15:35:10|4621.8|4615.8|4622.6|4616.6|4623.3|4617.3|4621.6|4615.6|37
1738942520000|2025-02-07 15:35:20|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.3|4616.3|52
1738942530000|2025-02-07 15:35:30|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|9
1738942540000|2025-02-07 15:35:40|4621.8|4615.8|4622.1|4616.1|4622.1|4616.1|4621.6|4615.6|2
1738942550000|2025-02-07 15:35:50|4621.8|4615.8|4619.8|4613.8|4622.3|4616.3|4619.8|4613.8|23
1738942560000|2025-02-07 15:36:00|4620.3|4614.3|4622.3|4616.3|4622.8|4616.8|4620.3|4614.3|9
1738942570000|2025-02-07 15:36:10|4619.6|4613.6|4617.1|4611.1|4619.8|4613.8|4617.1|4611.1|26
1738942580000|2025-02-07 15:36:20|4617.3|4611.3|4617.6|4611.6|4619.1|4613.1|4616.6|4610.6|68
1738942590000|2025-02-07 15:36:30|4617.3|4611.3|4616.6|4610.6|4617.3|4611.3|4616.6|4610.6|5
1738942600000|2025-02-07 15:36:40|4615.9|4609.9|4615.4|4609.4|4616.3|4610.3|4615.4|4609.4|4
1738942610000|2025-02-07 15:36:50|4616.1|4610.1|4616.3|4610.3|4617.1|4611.1|4615.3|4609.3|16
1738942620000|2025-02-07 15:37:00|4617.1|4611.1|4617.3|4611.3|4617.3|4611.3|4616.9|4610.9|10
1738942630000|2025-02-07 15:37:10|||||||||1
1738942640000|2025-02-07 15:37:20|4618.4|4612.4|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|11
1738942650000|2025-02-07 15:37:30|4618.6|4612.6|4620.8|4614.8|4620.8|4614.8|4617.9|4611.9|20
1738942660000|2025-02-07 15:37:40|4620.9|4614.9|4621.6|4615.6|4621.8|4615.8|4620.9|4614.9|7
1738942670000|2025-02-07 15:37:50|4620.9|4614.9|4620.9|4614.9|4621.3|4615.3|4620.9|4614.9|1
1738942680000|2025-02-07 15:38:00|4621.3|4615.3|4621.4|4615.4|4621.8|4615.8|4620.9|4614.9|8
1738942690000|2025-02-07 15:38:10|4622.1|4616.1|4621.3|4615.3|4622.1|4616.1|4621.3|4615.3|2
1738942700000|2025-02-07 15:38:20|4620.9|4614.9|4622.6|4616.6|4622.6|4616.6|4620.8|4614.8|9
1738942710000|2025-02-07 15:38:30|4622.3|4616.3|4622.3|4616.3|4622.6|4616.6|4621.4|4615.4|6
1738942720000|2025-02-07 15:38:40|4622.6|4616.6|4622.8|4616.8|4622.9|4616.9|4622.3|4616.3|12
1738942730000|2025-02-07 15:38:50|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|1
1738942740000|2025-02-07 15:39:00|4622.6|4616.6|4617.9|4611.9|4622.6|4616.6|4617.6|4611.6|28
1738942750000|2025-02-07 15:39:10|4617.8|4611.8|4616.9|4610.9|4617.8|4611.8|4616.4|4610.4|15
1738942760000|2025-02-07 15:39:20|4617.3|4611.3|4616.3|4610.3|4617.3|4611.3|4615.3|4609.3|13
1738942770000|2025-02-07 15:39:30|4615.9|4609.9|4613.6|4607.6|4615.9|4609.9|4613.3|4607.3|33
1738942780000|2025-02-07 15:39:40|4613.8|4607.8|4611.6|4605.6|4613.9|4607.9|4611.1|4605.1|115
1738942790000|2025-02-07 15:39:50|4610.8|4604.8|4611.3|4605.3|4611.6|4605.6|4610.8|4604.8|36
1738942800000|2025-02-07 15:40:00|4610.9|4604.9|4612.6|4606.6|4613.3|4607.3|4610.9|4604.9|13
1738942810000|2025-02-07 15:40:10|4612.8|4606.8|4611.6|4605.6|4612.8|4606.8|4611.3|4605.3|2
1738942820000|2025-02-07 15:40:20|4611.3|4605.3|4612.8|4606.8|4612.8|4606.8|4611.1|4605.1|8
1738942830000|2025-02-07 15:40:30|4612.9|4606.9|4612.3|4606.3|4612.9|4606.9|4611.9|4605.9|2
1738942840000|2025-02-07 15:40:40|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4610.8|4604.8|17
1738942850000|2025-02-07 15:40:50|4610.9|4604.9|4608.9|4602.9|4611.3|4605.3|4608.9|4602.9|6
1738942860000|2025-02-07 15:41:00|4609.3|4603.3|4610.3|4604.3|4610.3|4604.3|4609.3|4603.3|7
1738942870000|2025-02-07 15:41:10|4610.9|4604.9|4609.3|4603.3|4610.9|4604.9|4608.9|4602.9|8
1738942880000|2025-02-07 15:41:20|4611|4605|4611.8|4605.8|4612.8|4606.8|4611|4605|13
1738942890000|2025-02-07 15:41:30|4611.6|4605.6|4613.6|4607.6|4613.6|4607.6|4611.6|4605.6|12
1738942900000|2025-02-07 15:41:40|4613.3|4607.3|4613.1|4607.1|4613.3|4607.3|4612.3|4606.3|6
1738942910000|2025-02-07 15:41:50|4613.3|4607.3|4618.3|4612.3|4619.1|4613.1|4613.3|4607.3|14
1738942920000|2025-02-07 15:42:00|4618.4|4612.4|4622.4|4616.4|4622.4|4616.4|4618.4|4612.4|24
1738942930000|2025-02-07 15:42:10|4621.9|4615.9|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|4
1738942940000|2025-02-07 15:42:20|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4622.9|4616.9|0
1738942950000|2025-02-07 15:42:30|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|8
1738942960000|2025-02-07 15:42:40|4622.4|4616.4|4621.9|4615.9|4623.3|4617.3|4621.9|4615.9|16
1738942970000|2025-02-07 15:42:50|4622.3|4616.3|4621.3|4615.3|4622.3|4616.3|4621.3|4615.3|8
1738942980000|2025-02-07 15:43:00|4621.6|4615.6|4620.8|4614.8|4622.3|4616.3|4620.8|4614.8|12
1738942990000|2025-02-07 15:43:10|4620.6|4614.6|4621.9|4615.9|4622.9|4616.9|4620.3|4614.3|13
1738943000000|2025-02-07 15:43:20|4623.9|4617.9|4623.9|4617.9|4624.3|4618.3|4623.9|4617.9|16
1738943010000|2025-02-07 15:43:30|4624.3|4618.3|4621.9|4615.9|4624.3|4618.3|4621.4|4615.4|18
1738943020000|2025-02-07 15:43:40|4622.3|4616.3|4621.3|4615.3|4622.3|4616.3|4619.3|4613.3|9
1738943030000|2025-02-07 15:43:50|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4619.9|4613.9|9
1738943040000|2025-02-07 15:44:00|4620.3|4614.3|4618.8|4612.8|4620.3|4614.3|4618.4|4612.4|23
1738943050000|2025-02-07 15:44:10|4618.4|4612.4|4618.4|4612.4|4619.3|4613.3|4618.4|4612.4|1
1738943060000|2025-02-07 15:44:20|4618.3|4612.3|4616.9|4610.9|4618.4|4612.4|4616.9|4610.9|6
1738943070000|2025-02-07 15:44:30|4617.6|4611.6|4617.4|4611.4|4617.8|4611.8|4617.3|4611.3|4
1738943080000|2025-02-07 15:44:40|4617.8|4611.8|4620.3|4614.3|4620.9|4614.9|4617.8|4611.8|12
1738943100000|2025-02-07 15:45:00|4620.6|4614.6|4619.3|4613.3|4620.6|4614.6|4619.3|4613.3|12
1738943110000|2025-02-07 15:45:10|4618.9|4612.9|4619.9|4613.9|4619.9|4613.9|4618.9|4612.9|2
1738943120000|2025-02-07 15:45:20|4620.3|4614.3|4620.4|4614.4|4621.9|4615.9|4619.9|4613.9|11
1738943130000|2025-02-07 15:45:30|4620.8|4614.8|4620.8|4614.8|4622.4|4616.4|4620.8|4614.8|13
1738943140000|2025-02-07 15:45:40|4620.4|4614.4|4621.9|4615.9|4621.9|4615.9|4620.4|4614.4|4
1738943150000|2025-02-07 15:45:50|4622.3|4616.3|4621.9|4615.9|4622.3|4616.3|4620.9|4614.9|7
1738943160000|2025-02-07 15:46:00|4622.9|4616.9|4621.3|4615.3|4622.9|4616.9|4620.3|4614.3|23
1738943170000|2025-02-07 15:46:10|4620.8|4614.8|4619.4|4613.4|4620.8|4614.8|4619.4|4613.4|31
1738943180000|2025-02-07 15:46:20|4619.3|4613.3|4617.9|4611.9|4619.6|4613.6|4617.9|4611.9|5
1738943190000|2025-02-07 15:46:30|4617.3|4611.3|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|15
1738943200000|2025-02-07 15:46:40|4616.9|4610.9|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|1
1738943210000|2025-02-07 15:46:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|8
1738943220000|2025-02-07 15:47:00|4616.8|4610.8|4617.6|4611.6|4617.6|4611.6|4616.8|4610.8|19
1738943230000|2025-02-07 15:47:10|4617.8|4611.8|4618.3|4612.3|4618.6|4612.6|4617.8|4611.8|5
1738943240000|2025-02-07 15:47:20|4619|4613|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|7
1738943250000|2025-02-07 15:47:30|4619.6|4613.6|4619.3|4613.3|4619.6|4613.6|4619.3|4613.3|2
1738943260000|2025-02-07 15:47:40|4618.9|4612.9|4618.3|4612.3|4619.6|4613.6|4618.3|4612.3|13
1738943270000|2025-02-07 15:47:50|4616.6|4610.6|4616.3|4610.3|4616.6|4610.6|4614.6|4608.6|60
1738943280000|2025-02-07 15:48:00|4616.6|4610.6|4615.3|4609.3|4616.8|4610.8|4614.8|4608.8|6
1738943290000|2025-02-07 15:48:10|4614.3|4608.3|4615.3|4609.3|4616.8|4610.8|4614.3|4608.3|13
1738943300000|2025-02-07 15:48:20|||||||||6
1738943310000|2025-02-07 15:48:30|||||||||1
1738943320000|2025-02-07 15:48:40|4615.6|4609.6|4616.9|4610.9|4616.9|4610.9|4615.6|4609.6|2
1738943330000|2025-02-07 15:48:50|4616.8|4610.8|4616.1|4610.1|4616.8|4610.8|4616.1|4610.1|4
1738943340000|2025-02-07 15:49:00|4615.6|4609.6|4613.6|4607.6|4615.6|4609.6|4613.6|4607.6|14
1738943350000|2025-02-07 15:49:10|4613.3|4607.3|4612.3|4606.3|4613.3|4607.3|4612.3|4606.3|0
1738943360000|2025-02-07 15:49:20|4613.3|4607.3|4612.3|4606.3|4613.3|4607.3|4612.3|4606.3|8
1738943370000|2025-02-07 15:49:30|4612.8|4606.8|4609.8|4603.8|4612.8|4606.8|4609.6|4603.6|29
1738943380000|2025-02-07 15:49:40|4610.3|4604.3|4612.6|4606.6|4612.6|4606.6|4610.3|4604.3|7
1738943390000|2025-02-07 15:49:50|4612.9|4606.9|4612.6|4606.6|4613.6|4607.6|4612.6|4606.6|8
1738943400000|2025-02-07 15:50:00|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4612.1|4606.1|6
1738943410000|2025-02-07 15:50:10|4610|4604|4607.8|4601.8|4610|4604|4607.8|4601.8|14
1738943420000|2025-02-07 15:50:20|4607.4|4601.4|4607.3|4601.3|4607.4|4601.4|4606.9|4600.9|8
1738943430000|2025-02-07 15:50:30|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4605.9|4599.9|8
1738943440000|2025-02-07 15:50:40|4606.6|4600.6|4605.9|4599.9|4606.6|4600.6|4605.9|4599.9|2
1738943450000|2025-02-07 15:50:50|4606.6|4600.6|4608.3|4602.3|4608.3|4602.3|4606.6|4600.6|3
1738943460000|2025-02-07 15:51:00|4609.1|4603.1|4610.6|4604.6|4610.6|4604.6|4608.6|4602.6|8
1738943470000|2025-02-07 15:51:10|4609.6|4603.6|4607.1|4601.1|4610.6|4604.6|4606.8|4600.8|40
1738943480000|2025-02-07 15:51:20|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.1|4601.1|8
1738943490000|2025-02-07 15:51:30|4608.1|4602.1|4608.6|4602.6|4608.6|4602.6|4607.6|4601.6|6
1738943500000|2025-02-07 15:51:40|4608.3|4602.3|4607.6|4601.6|4608.3|4602.3|4607.6|4601.6|19
1738943510000|2025-02-07 15:51:50|4608.1|4602.1|4608.3|4602.3|4608.3|4602.3|4607.6|4601.6|2
1738943520000|2025-02-07 15:52:00|4608.1|4602.1|4609.6|4603.6|4609.6|4603.6|4607.6|4601.6|10
1738943530000|2025-02-07 15:52:10|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|3
1738943540000|2025-02-07 15:52:20|4609.3|4603.3|4609.3|4603.3|4610.1|4604.1|4609.3|4603.3|22
1738943550000|2025-02-07 15:52:30|4609.6|4603.6|4609.6|4603.6|4610.1|4604.1|4609.6|4603.6|2
1738943560000|2025-02-07 15:52:40|4608.6|4602.6|4608.3|4602.3|4609.3|4603.3|4608.3|4602.3|9
1738943570000|2025-02-07 15:52:50|4608.6|4602.6|4610.1|4604.1|4610.3|4604.3|4608.6|4602.6|17
1738943580000|2025-02-07 15:53:00|4610.3|4604.3|4610.3|4604.3|4610.6|4604.6|4610.1|4604.1|27
1738943590000|2025-02-07 15:53:10|4609.6|4603.6|4605.1|4599.1|4610.3|4604.3|4605.1|4599.1|56
1738943600000|2025-02-07 15:53:20|4605.3|4599.3|4603.1|4597.1|4605.3|4599.3|4601.3|4595.3|49
1738943610000|2025-02-07 15:53:30|4602.8|4596.8|4581.1|4575.1|4604.1|4598.1|4580|4574|943
1738943620000|2025-02-07 15:53:40|4580.3|4574.3|4585|4579|4585.5|4579.5|4580.3|4574.3|73
1738943630000|2025-02-07 15:53:50|4584.1|4578.1|4590|4584|4590|4584|4584.1|4578.1|47
1738943640000|2025-02-07 15:54:00|4591|4585|4589.5|4583.5|4591|4585|4588.1|4582.1|19
1738943650000|2025-02-07 15:54:10|4589.6|4583.6|4584.8|4578.8|4590|4584|4582.6|4576.6|115
1738943660000|2025-02-07 15:54:20|4585|4579|4588|4582|4588|4582|4584.8|4578.8|5
1738943670000|2025-02-07 15:54:30|4587|4581|4588.5|4582.5|4589.6|4583.6|4585|4579|35
1738943680000|2025-02-07 15:54:40|4589|4583|4588.1|4582.1|4589.5|4583.5|4588|4582|10
1738943690000|2025-02-07 15:54:50|4589|4583|4592|4586|4592.1|4586.1|4588.8|4582.8|9
1738943700000|2025-02-07 15:55:00|4593.1|4587.1|4588.5|4582.5|4593.1|4587.1|4588.5|4582.5|18
1738943710000|2025-02-07 15:55:10|4588.6|4582.6|4584|4578|4588.6|4582.6|4583.6|4577.6|33
1738943720000|2025-02-07 15:55:20|4584.8|4578.8|4584.3|4578.3|4586.8|4580.8|4582.3|4576.3|115
1738943730000|2025-02-07 15:55:30|4583.9|4577.9|4585.4|4579.4|4585.4|4579.4|4582.6|4576.6|11
1738943740000|2025-02-07 15:55:40|4586.4|4580.4|4587.4|4581.4|4587.8|4581.8|4584.6|4578.6|84
1738943750000|2025-02-07 15:55:50|4587.8|4581.8|4587|4581|4588.3|4582.3|4586.6|4580.6|6
1738943760000|2025-02-07 15:56:00|4586.6|4580.6|4582.3|4576.3|4587.1|4581.1|4581.3|4575.3|18
1738943770000|2025-02-07 15:56:10|4582.4|4576.4|4585.3|4579.3|4585.8|4579.8|4582.4|4576.4|18
1738943780000|2025-02-07 15:56:20|4583.3|4577.3|4584.3|4578.3|4584.3|4578.3|4582.9|4576.9|5
1738943790000|2025-02-07 15:56:30|4584.6|4578.6|4586.8|4580.8|4587.1|4581.1|4584.3|4578.3|13
1738943800000|2025-02-07 15:56:40|4586.6|4580.6|4586.3|4580.3|4587.6|4581.6|4586.1|4580.1|1
1738943810000|2025-02-07 15:56:50|4586.4|4580.4|4583.8|4577.8|4586.8|4580.8|4583.4|4577.4|9
1738943820000|2025-02-07 15:57:00|4583.3|4577.3|4584.3|4578.3|4584.4|4578.4|4583.3|4577.3|6
1738943830000|2025-02-07 15:57:10|4584.4|4578.4|4584.8|4578.8|4585.3|4579.3|4583.3|4577.3|8
1738943840000|2025-02-07 15:57:20|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.1|4578.1|12
1738943850000|2025-02-07 15:57:30|4584.5|4578.5|4582.4|4576.4|4584.5|4578.5|4581.8|4575.8|21
1738943860000|2025-02-07 15:57:40|4582.3|4576.3|4583.3|4577.3|4583.9|4577.9|4582.3|4576.3|11
1738943870000|2025-02-07 15:57:50|4582.9|4576.9|4583.1|4577.1|4583.9|4577.9|4580.9|4574.9|14
1738943880000|2025-02-07 15:58:00|4583.4|4577.4|4585.9|4579.9|4585.9|4579.9|4583.3|4577.3|11
1738943890000|2025-02-07 15:58:10|4584.9|4578.9|4588.8|4582.8|4589.3|4583.3|4584.9|4578.9|8
1738943900000|2025-02-07 15:58:20|4588.9|4582.9|4589.8|4583.8|4590.4|4584.4|4587.9|4581.9|33
1738943910000|2025-02-07 15:58:30|4589.4|4583.4|4589.6|4583.6|4589.6|4583.6|4587.9|4581.9|4
1738943920000|2025-02-07 15:58:40|4589.9|4583.9|4590.3|4584.3|4590.8|4584.8|4589.3|4583.3|2
1738943930000|2025-02-07 15:58:50|4590.4|4584.4|4592.8|4586.8|4592.8|4586.8|4590.3|4584.3|22
1738943940000|2025-02-07 15:59:00|4592.4|4586.4|4593.1|4587.1|4595.6|4589.6|4592.3|4586.3|17
1738943950000|2025-02-07 15:59:10|4593.3|4587.3|4596.3|4590.3|4596.3|4590.3|4592.6|4586.6|4
1738943960000|2025-02-07 15:59:20|4596.4|4590.4|4597.3|4591.3|4598.3|4592.3|4596.4|4590.4|21
1738943970000|2025-02-07 15:59:30|4596.8|4590.8|4597.1|4591.1|4597.1|4591.1|4595.3|4589.3|19
1738943980000|2025-02-07 15:59:40|4596.9|4590.9|4596.4|4590.4|4597.3|4591.3|4595.9|4589.9|6
1738943990000|2025-02-07 15:59:50|4596.3|4590.3|4595.3|4589.3|4596.4|4590.4|4595.3|4589.3|3
1738944000000|2025-02-07 16:00:00|4595.6|4589.6|4596.8|4590.8|4596.8|4590.8|4595.3|4589.3|7
1738944010000|2025-02-07 16:00:10|4596.3|4590.3|4595.1|4589.1|4596.3|4590.3|4593.4|4587.4|9
1738944020000|2025-02-07 16:00:20|4595.3|4589.3|4594.5|4588.5|4595.3|4589.3|4594.3|4588.3|20
1738944030000|2025-02-07 16:00:30|4593.8|4587.8|4591.1|4585.1|4593.9|4587.9|4589.6|4583.6|23
1738944040000|2025-02-07 16:00:40|4591.3|4585.3|4590.6|4584.6|4592.1|4586.1|4590.6|4584.6|2
1738944050000|2025-02-07 16:00:50|4590.8|4584.8|4593.8|4587.8|4593.8|4587.8|4590.6|4584.6|8
1738944060000|2025-02-07 16:01:00|4593.9|4587.9|4596.3|4590.3|4596.8|4590.8|4593.8|4587.8|9
1738944070000|2025-02-07 16:01:10|4597.8|4591.8|4595.8|4589.8|4598.3|4592.3|4595.8|4589.8|65
1738944080000|2025-02-07 16:01:20|4595.6|4589.6|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|3
1738944090000|2025-02-07 16:01:30|4595.9|4589.9|4594.8|4588.8|4596.3|4590.3|4594.4|4588.4|14
1738944100000|2025-02-07 16:01:40|4595.1|4589.1|4598.3|4592.3|4598.8|4592.8|4595.1|4589.1|10
1738944110000|2025-02-07 16:01:50|4597.9|4591.9|4596.8|4590.8|4598.3|4592.3|4595.9|4589.9|20
1738944120000|2025-02-07 16:02:00|4597.3|4591.3|4594.3|4588.3|4597.3|4591.3|4592.8|4586.8|11
1738944130000|2025-02-07 16:02:10|4594.1|4588.1|4595.8|4589.8|4595.8|4589.8|4593.1|4587.1|10
1738944140000|2025-02-07 16:02:20|4595.6|4589.6|4594.6|4588.6|4595.8|4589.8|4594.6|4588.6|0
1738944150000|2025-02-07 16:02:30|4594.9|4588.9|4593.9|4587.9|4595.3|4589.3|4593.9|4587.9|8
1738944160000|2025-02-07 16:02:40|4594.3|4588.3|4592.4|4586.4|4594.3|4588.3|4592.4|4586.4|2
1738944170000|2025-02-07 16:02:50|4592.8|4586.8|4593.3|4587.3|4593.3|4587.3|4592.3|4586.3|16
1738944180000|2025-02-07 16:03:00|4592.4|4586.4|4592.4|4586.4|4593.3|4587.3|4591.9|4585.9|15
1738944190000|2025-02-07 16:03:10|4592.3|4586.3|4593.4|4587.4|4594.4|4588.4|4592.3|4586.3|14
1738944200000|2025-02-07 16:03:20|4593.3|4587.3|4592.8|4586.8|4594.1|4588.1|4592.3|4586.3|4
1738944210000|2025-02-07 16:03:30|4592.3|4586.3|4592.3|4586.3|4592.8|4586.8|4591.9|4585.9|1
1738944220000|2025-02-07 16:03:40|4591.9|4585.9|4595.8|4589.8|4595.8|4589.8|4591.9|4585.9|38
1738944230000|2025-02-07 16:03:50|4595.3|4589.3|4597.4|4591.4|4597.8|4591.8|4594.9|4588.9|38
1738944240000|2025-02-07 16:04:00|4597.9|4591.9|4598.4|4592.4|4598.4|4592.4|4597.9|4591.9|6
1738944250000|2025-02-07 16:04:10|4599.3|4593.3|4598.3|4592.3|4599.4|4593.4|4598.3|4592.3|4
1738944260000|2025-02-07 16:04:20|4597.8|4591.8|4598.9|4592.9|4599.3|4593.3|4597.8|4591.8|6
1738944270000|2025-02-07 16:04:30|4599.3|4593.3|4599.8|4593.8|4600.3|4594.3|4598.9|4592.9|9
1738944280000|2025-02-07 16:04:40|4600.3|4594.3|4600.1|4594.1|4601.3|4595.3|4599.8|4593.8|22
1738944290000|2025-02-07 16:04:50|4599.1|4593.1|4600.1|4594.1|4600.3|4594.3|4599.1|4593.1|19
1738944300000|2025-02-07 16:05:00|4599.8|4593.8|4599.6|4593.6|4600.1|4594.1|4599.6|4593.6|4
1738944310000|2025-02-07 16:05:10|4599.8|4593.8|4599.3|4593.3|4600.3|4594.3|4598.6|4592.6|8
1738944320000|2025-02-07 16:05:20|4599.6|4593.6|4600.6|4594.6|4600.6|4594.6|4599.3|4593.3|1
1738944330000|2025-02-07 16:05:30|4601.1|4595.1|4602.3|4596.3|4602.4|4596.4|4600.3|4594.3|14
1738944340000|2025-02-07 16:05:40|4602.1|4596.1|4598.3|4592.3|4602.3|4596.3|4598.3|4592.3|14
1738944350000|2025-02-07 16:05:50|4598.4|4592.4|4599.6|4593.6|4600.3|4594.3|4598.4|4592.4|1
1738944360000|2025-02-07 16:06:00|4599.1|4593.1|4598.3|4592.3|4599.1|4593.1|4597.8|4591.8|11
1738944370000|2025-02-07 16:06:10|4598.1|4592.1|4598.9|4592.9|4598.9|4592.9|4597.8|4591.8|24
1738944380000|2025-02-07 16:06:20|4599.4|4593.4|4593.3|4587.3|4600.1|4594.1|4592.8|4586.8|6
1738944390000|2025-02-07 16:06:30|4593.1|4587.1|4593.8|4587.8|4593.8|4587.8|4593|4587|11
1738944400000|2025-02-07 16:06:40|4594.3|4588.3|4594.4|4588.4|4595.6|4589.6|4594.1|4588.1|14
1738944410000|2025-02-07 16:06:50|4595.1|4589.1|4593.8|4587.8|4595.3|4589.3|4592.4|4586.4|25
1738944420000|2025-02-07 16:07:00|4594.1|4588.1|4595.4|4589.4|4595.4|4589.4|4593.4|4587.4|7
1738944430000|2025-02-07 16:07:10|4595.1|4589.1|4596.8|4590.8|4597.4|4591.4|4595.1|4589.1|15
1738944440000|2025-02-07 16:07:20|4596.4|4590.4|4597.3|4591.3|4597.4|4591.4|4596.4|4590.4|1
1738944450000|2025-02-07 16:07:30|4596.9|4590.9|4597.3|4591.3|4597.4|4591.4|4596.1|4590.1|4
1738944460000|2025-02-07 16:07:40|4597.6|4591.6|4597.8|4591.8|4597.8|4591.8|4597.6|4591.6|7
1738944470000|2025-02-07 16:07:50|4597.9|4591.9|4597.6|4591.6|4597.9|4591.9|4596.8|4590.8|2
1738944480000|2025-02-07 16:08:00|4597.8|4591.8|4600.4|4594.4|4600.4|4594.4|4597.8|4591.8|10
1738944490000|2025-02-07 16:08:10|4600.3|4594.3|4599.9|4593.9|4600.3|4594.3|4598.3|4592.3|2
1738944500000|2025-02-07 16:08:20|4599.4|4593.4|4598.9|4592.9|4599.8|4593.8|4598.3|4592.3|15
1738944510000|2025-02-07 16:08:30|4598.4|4592.4|4598.4|4592.4|4598.8|4592.8|4597.9|4591.9|9
1738944520000|2025-02-07 16:08:40|4598.9|4592.9|4600.3|4594.3|4601.3|4595.3|4598.9|4592.9|4
1738944530000|2025-02-07 16:08:50|4599.8|4593.8|4598.4|4592.4|4600.3|4594.3|4597.9|4591.9|14
1738944540000|2025-02-07 16:09:00|4598.8|4592.8|4599.8|4593.8|4600.4|4594.4|4598.8|4592.8|15
1738944550000|2025-02-07 16:09:10|4599.6|4593.6|4599.3|4593.3|4599.6|4593.6|4598.9|4592.9|0
1738944560000|2025-02-07 16:09:20|4598.9|4592.9|4597.9|4591.9|4598.9|4592.9|4597.9|4591.9|4
1738944570000|2025-02-07 16:09:30|4598.4|4592.4|4601.8|4595.8|4602.6|4596.6|4597.9|4591.9|72
1738944580000|2025-02-07 16:09:40|4602.1|4596.1|4602.3|4596.3|4602.3|4596.3|4601.8|4595.8|1
1738944590000|2025-02-07 16:09:50|4602.8|4596.8|4602.8|4596.8|4603.3|4597.3|4602.6|4596.6|9
1738944600000|2025-02-07 16:10:00|4603.3|4597.3|4602.8|4596.8|4603.8|4597.8|4602.6|4596.6|5
1738944610000|2025-02-07 16:10:10|4604.9|4598.9|4605.8|4599.8|4605.9|4599.9|4604.9|4598.9|50
1738944620000|2025-02-07 16:10:20|4605.4|4599.4|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|0
1738944630000|2025-02-07 16:10:30|4605.3|4599.3|4602.3|4596.3|4605.3|4599.3|4601.9|4595.9|9
1738944640000|2025-02-07 16:10:40|4602.4|4596.4|4602.3|4596.3|4604.4|4598.4|4602.3|4596.3|3
1738944650000|2025-02-07 16:10:50|4601.9|4595.9|4602.4|4596.4|4603.9|4597.9|4601.4|4595.4|33
1738944660000|2025-02-07 16:11:00|4603.4|4597.4|4605.4|4599.4|4605.4|4599.4|4603.4|4597.4|55
1738944670000|2025-02-07 16:11:10|4605.3|4599.3|4604.9|4598.9|4605.4|4599.4|4604.3|4598.3|5
1738944680000|2025-02-07 16:11:20|4605.6|4599.6|4605.4|4599.4|4606.1|4600.1|4605.1|4599.1|180
1738944690000|2025-02-07 16:11:30|4604.9|4598.9|4603.9|4597.9|4604.9|4598.9|4603.9|4597.9|8
1738944700000|2025-02-07 16:11:40|4602.4|4596.4|4602.9|4596.9|4602.9|4596.9|4601.9|4595.9|7
1738944710000|2025-02-07 16:11:50|4603.6|4597.6|4603.4|4597.4|4603.6|4597.6|4603.3|4597.3|10
1738944720000|2025-02-07 16:12:00|4602.4|4596.4|4602.4|4596.4|4602.9|4596.9|4601.9|4595.9|9
1738944730000|2025-02-07 16:12:10|4602.6|4596.6|4601.9|4595.9|4602.9|4596.9|4601.9|4595.9|6
1738944740000|2025-02-07 16:12:20|4602.1|4596.1|4601.9|4595.9|4602.9|4596.9|4601.9|4595.9|9
1738944750000|2025-02-07 16:12:30|4602.3|4596.3|4602.9|4596.9|4602.9|4596.9|4601.9|4595.9|1
1738944760000|2025-02-07 16:12:40|4603.3|4597.3|4600.9|4594.9|4603.3|4597.3|4600.9|4594.9|1
1738944770000|2025-02-07 16:12:50|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.4|4593.4|12
1738944780000|2025-02-07 16:13:00|4600.4|4594.4|4600.8|4594.8|4600.9|4594.9|4599.9|4593.9|7
1738944790000|2025-02-07 16:13:10|4600.9|4594.9|4601.4|4595.4|4601.9|4595.9|4600.8|4594.8|6
1738944800000|2025-02-07 16:13:20|4601.9|4595.9|4601.8|4595.8|4602.4|4596.4|4601.8|4595.8|6
1738944810000|2025-02-07 16:13:30|4601.9|4595.9|4600.4|4594.4|4601.9|4595.9|4599.9|4593.9|7
1738944820000|2025-02-07 16:13:40|4599.9|4593.9|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|3
1738944830000|2025-02-07 16:13:50|4600.3|4594.3|4600.9|4594.9|4601.4|4595.4|4599.9|4593.9|4
1738944840000|2025-02-07 16:14:00|4600.6|4594.6|4600.9|4594.9|4600.9|4594.9|4599.9|4593.9|5
1738944850000|2025-02-07 16:14:10|4601.4|4595.4|4600.4|4594.4|4601.4|4595.4|4600.3|4594.3|9
1738944860000|2025-02-07 16:14:20|4600.6|4594.6|4600.9|4594.9|4600.9|4594.9|4600.6|4594.6|0
1738944870000|2025-02-07 16:14:30|4601.1|4595.1|4601.9|4595.9|4601.9|4595.9|4601.1|4595.1|2
1738944880000|2025-02-07 16:14:40|4600.9|4594.9|4601.3|4595.3|4602.4|4596.4|4600.9|4594.9|29
1738944890000|2025-02-07 16:14:50|4601.4|4595.4|4602.6|4596.6|4603.4|4597.4|4600.9|4594.9|126
1738944900000|2025-02-07 16:15:00|4602.9|4596.9|4600.9|4594.9|4602.9|4596.9|4600.9|4594.9|11
1738944910000|2025-02-07 16:15:10|4599.9|4593.9|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|2
1738944920000|2025-02-07 16:15:20|4599.4|4593.4|4600.2|4594.2|4600.6|4594.6|4599.4|4593.4|215
1738944930000|2025-02-07 16:15:30|4600.1|4594.1|4599.6|4593.6|4600.1|4594.1|4598.7|4592.7|12
1738944940000|2025-02-07 16:15:40|4599.7|4593.7|4601.6|4595.6|4601.6|4595.6|4599.7|4593.7|5
1738944950000|2025-02-07 16:15:50|4601.2|4595.2|4601.7|4595.7|4601.9|4595.9|4601.2|4595.2|2
1738944960000|2025-02-07 16:16:00|4602.1|4596.1|4600.7|4594.7|4602.1|4596.1|4600.7|4594.7|4
1738944970000|2025-02-07 16:16:10|4600.6|4594.6|4600.7|4594.7|4601.2|4595.2|4600.2|4594.2|2
1738944980000|2025-02-07 16:16:20|4601.1|4595.1|4607.7|4601.7|4607.7|4601.7|4601.1|4595.1|28
1738944990000|2025-02-07 16:16:30|4607.6|4601.6|4606.6|4600.6|4607.7|4601.7|4606.2|4600.2|11
1738945000000|2025-02-07 16:16:40|4607.1|4601.1|4607.1|4601.1|4607.7|4601.7|4606.7|4600.7|3
1738945010000|2025-02-07 16:16:50|4606.7|4600.7|4609.1|4603.1|4609.1|4603.1|4606.7|4600.7|11
1738945020000|2025-02-07 16:17:00|4608.6|4602.6|4606.2|4600.2|4608.6|4602.6|4606.2|4600.2|2
1738945030000|2025-02-07 16:17:10|4606.1|4600.1|4606.2|4600.2|4606.2|4600.2|4605.7|4599.7|5
1738945040000|2025-02-07 16:17:20|4606.1|4600.1|4606.4|4600.4|4606.4|4600.4|4606.1|4600.1|2
1738945050000|2025-02-07 16:17:30|4606.7|4600.7|4605.7|4599.7|4607.2|4601.2|4605.6|4599.6|12
1738945060000|2025-02-07 16:17:40|4605.6|4599.6|4605.2|4599.2|4605.9|4599.9|4605.2|4599.2|2
1738945070000|2025-02-07 16:17:50|4606.2|4600.2|4606.2|4600.2|4606.7|4600.7|4606.2|4600.2|2
1738945080000|2025-02-07 16:18:00|4606.6|4600.6|4606.1|4600.1|4606.6|4600.6|4605.7|4599.7|3
1738945090000|2025-02-07 16:18:10|4605.6|4599.6|4605.7|4599.7|4606.6|4600.6|4604.7|4598.7|12
1738945100000|2025-02-07 16:18:20|4605.6|4599.6|4606.7|4600.7|4607.2|4601.2|4605.6|4599.6|4
1738945110000|2025-02-07 16:18:30|4607.2|4601.2|4608.2|4602.2|4609.2|4603.2|4606.7|4600.7|27
1738945120000|2025-02-07 16:18:40|4607.7|4601.7|4608.7|4602.7|4608.7|4602.7|4607.7|4601.7|11
1738945130000|2025-02-07 16:18:50|4608.9|4602.9|4610.2|4604.2|4610.7|4604.7|4608.9|4602.9|5
1738945140000|2025-02-07 16:19:00|4609.7|4603.7|4609.2|4603.2|4610.7|4604.7|4609.2|4603.2|27
1738945150000|2025-02-07 16:19:10|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|9
1738945160000|2025-02-07 16:19:20|4610.7|4604.7|4610.2|4604.2|4610.7|4604.7|4610.2|4604.2|9
1738945170000|2025-02-07 16:19:30|4610.5|4604.5|4611.2|4605.2|4611.4|4605.4|4610.2|4604.2|28
1738945180000|2025-02-07 16:19:40|4612.2|4606.2|4612.6|4606.6|4613.2|4607.2|4611.2|4605.2|77
1738945190000|2025-02-07 16:19:50|4612.2|4606.2|4614.2|4608.2|4614.6|4608.6|4612.2|4606.2|42
1738945200000|2025-02-07 16:20:00|4614.6|4608.6|4614.6|4608.6|4615.2|4609.2|4614.2|4608.2|39
1738945210000|2025-02-07 16:20:10|4614.2|4608.2|4614.2|4608.2|4614.7|4608.7|4613.4|4607.4|35
1738945220000|2025-02-07 16:20:20|4614.5|4608.5|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|19
1738945230000|2025-02-07 16:20:30|4615.1|4609.1|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|17
1738945240000|2025-02-07 16:20:40|4614.9|4608.9|4614.2|4608.2|4615.2|4609.2|4614.2|4608.2|12
1738945250000|2025-02-07 16:20:50|4614.7|4608.7|4614.2|4608.2|4614.7|4608.7|4614.2|4608.2|3
1738945260000|2025-02-07 16:21:00|4614.7|4608.7|4615.2|4609.2|4615.2|4609.2|4614.5|4608.5|23
1738945270000|2025-02-07 16:21:10|4614.2|4608.2|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|27
1738945280000|2025-02-07 16:21:20|4614.2|4608.2|4615.2|4609.2|4615.2|4609.2|4614.2|4608.2|7
1738945290000|2025-02-07 16:21:30|4617.2|4611.2|4617.6|4611.6|4617.6|4611.6|4617.2|4611.2|11
1738945300000|2025-02-07 16:21:40|4618.3|4612.3|4616.1|4610.1|4618.3|4612.3|4616.1|4610.1|27
1738945310000|2025-02-07 16:21:50|4616.2|4610.2|4615.6|4609.6|4616.2|4610.2|4615.2|4609.2|16
1738945320000|2025-02-07 16:22:00|4615.4|4609.4|4611.6|4605.6|4615.4|4609.4|4610.9|4604.9|27
1738945330000|2025-02-07 16:22:10|4611.2|4605.2|4610.2|4604.2|4611.2|4605.2|4610.1|4604.1|10
1738945340000|2025-02-07 16:22:20|4610.9|4604.9|4611.6|4605.6|4611.6|4605.6|4610.2|4604.2|18
1738945350000|2025-02-07 16:22:30|4611.2|4605.2|4612.6|4606.6|4613.2|4607.2|4611.2|4605.2|7
1738945360000|2025-02-07 16:22:40|4612.2|4606.2|4610.6|4604.6|4612.2|4606.2|4610.6|4604.6|11
1738945370000|2025-02-07 16:22:50|4610.7|4604.7|4609.2|4603.2|4610.7|4604.7|4609.2|4603.2|3
1738945380000|2025-02-07 16:23:00|4609.4|4603.4|4609.7|4603.7|4609.7|4603.7|4609.4|4603.4|5
1738945390000|2025-02-07 16:23:10|4610.2|4604.2|4611.2|4605.2|4611.2|4605.2|4609.7|4603.7|15
1738945400000|2025-02-07 16:23:20|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.2|4605.2|7
1738945410000|2025-02-07 16:23:30|4611.2|4605.2|4612.2|4606.2|4612.2|4606.2|4611.2|4605.2|13
1738945420000|2025-02-07 16:23:40|4611.7|4605.7|4612.1|4606.1|4612.6|4606.6|4611.7|4605.7|10
1738945430000|2025-02-07 16:23:50|4611.6|4605.6|4611.2|4605.2|4612.6|4606.6|4611.2|4605.2|9
1738945440000|2025-02-07 16:24:00|4611.6|4605.6|4614.2|4608.2|4614.2|4608.2|4611.2|4605.2|43
1738945450000|2025-02-07 16:24:10|4613.6|4607.6|4614.2|4608.2|4614.2|4608.2|4613.2|4607.2|21
1738945460000|2025-02-07 16:24:20|4614.7|4608.7|4614.2|4608.2|4615.2|4609.2|4614.2|4608.2|15
1738945470000|2025-02-07 16:24:30|4614.1|4608.1|4614.2|4608.2|4614.2|4608.2|4613.2|4607.2|12
1738945480000|2025-02-07 16:24:40|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.6|4606.6|11
1738945490000|2025-02-07 16:24:50|4612.6|4606.6|4614.2|4608.2|4614.2|4608.2|4612.6|4606.6|4
1738945500000|2025-02-07 16:25:00|4614.9|4608.9|4615.2|4609.2|4615.6|4609.6|4614.2|4608.2|17
1738945510000|2025-02-07 16:25:10|4615.4|4609.4|4617.2|4611.2|4617.2|4611.2|4615.4|4609.4|25
1738945520000|2025-02-07 16:25:20|4617|4611|4616.6|4610.6|4617|4611|4616.2|4610.2|14
1738945530000|2025-02-07 16:25:30|4616.2|4610.2|4617.2|4611.2|4617.6|4611.6|4616.2|4610.2|1
1738945540000|2025-02-07 16:25:40|4617.6|4611.6|4618.2|4612.2|4618.2|4612.2|4616.7|4610.7|7
1738945550000|2025-02-07 16:25:50|4618.6|4612.6|4619.2|4613.2|4619.2|4613.2|4618.6|4612.6|4
1738945560000|2025-02-07 16:26:00|4620.7|4614.7|4620.2|4614.2|4621.2|4615.2|4620.2|4614.2|23
1738945570000|2025-02-07 16:26:10|||||||||11
1738945580000|2025-02-07 16:26:20|4620.4|4614.4|4620.2|4614.2|4621.2|4615.2|4620.2|4614.2|31
1738945590000|2025-02-07 16:26:30|4620.6|4614.6|4621.2|4615.2|4621.2|4615.2|4620.2|4614.2|11
1738945600000|2025-02-07 16:26:40|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.6|4614.6|15
1738945610000|2025-02-07 16:26:50|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|40
1738945620000|2025-02-07 16:27:00|||||||||5
1738945630000|2025-02-07 16:27:10|4621|4615|4620.2|4614.2|4621|4615|4620.2|4614.2|12
1738945640000|2025-02-07 16:27:20|4620.6|4614.6|4621.2|4615.2|4622|4616|4620.6|4614.6|47
1738945650000|2025-02-07 16:27:30|4620.7|4614.7|4620.7|4614.7|4621.2|4615.2|4619.2|4613.2|42
1738945660000|2025-02-07 16:27:40|4621.2|4615.2|4620.7|4614.7|4621.2|4615.2|4620.6|4614.6|26
1738945670000|2025-02-07 16:27:50|4621.2|4615.2|4620.7|4614.7|4621.2|4615.2|4620.7|4614.7|15
1738945680000|2025-02-07 16:28:00|4620.6|4614.6|4619.6|4613.6|4620.6|4614.6|4619.6|4613.6|20
1738945690000|2025-02-07 16:28:10|4619.7|4613.7|4620.6|4614.6|4621|4615|4619.2|4613.2|41
1738945700000|2025-02-07 16:28:20|4620.2|4614.2|4619.2|4613.2|4620.6|4614.6|4619.2|4613.2|17
1738945710000|2025-02-07 16:28:30|4619.6|4613.6|4620.2|4614.2|4620.2|4614.2|4619.2|4613.2|22
1738945720000|2025-02-07 16:28:40|4620.6|4614.6|4620.2|4614.2|4620.6|4614.6|4620.2|4614.2|0
1738945730000|2025-02-07 16:28:50|4619.7|4613.7|4619.6|4613.6|4619.7|4613.7|4619.2|4613.2|49
1738945740000|2025-02-07 16:29:00|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4617.2|4611.2|37
1738945750000|2025-02-07 16:29:10|||||||||1
1738945760000|2025-02-07 16:29:20|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4617.6|4611.6|5
1738945770000|2025-02-07 16:29:30|4617.9|4611.9|4618.2|4612.2|4618.2|4612.2|4617.7|4611.7|13
1738945780000|2025-02-07 16:29:40|4619.2|4613.2|4618.2|4612.2|4619.2|4613.2|4618.2|4612.2|5
1738945790000|2025-02-07 16:29:50|||||||||3
1738945800000|2025-02-07 16:30:00|4618.4|4612.4|4619.2|4613.2|4619.2|4613.2|4618.4|4612.4|19
1738945810000|2025-02-07 16:30:10|4619.9|4613.9|4620.2|4614.2|4621.2|4615.2|4619.9|4613.9|25
1738945820000|2025-02-07 16:30:20|4621.2|4615.2|4623.2|4617.2|4623.6|4617.6|4621.2|4615.2|67
1738945830000|2025-02-07 16:30:30|4622.2|4616.2|4622.2|4616.2|4623.2|4617.2|4622.2|4616.2|19
1738945840000|2025-02-07 16:30:40|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4620.6|4614.6|10
1738945850000|2025-02-07 16:30:50|4621.6|4615.6|4621.2|4615.2|4621.6|4615.6|4621.2|4615.2|6
1738945860000|2025-02-07 16:31:00|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|11
1738945870000|2025-02-07 16:31:10|4620.5|4614.5|4620.2|4614.2|4621.2|4615.2|4620.2|4614.2|14
1738945880000|2025-02-07 16:31:20|4620.9|4614.9|4623.2|4617.2|4623.2|4617.2|4620.2|4614.2|84
1738945890000|2025-02-07 16:31:30|4622.7|4616.7|4624.2|4618.2|4624.2|4618.2|4622.6|4616.6|43
1738945900000|2025-02-07 16:31:40|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4
1738945910000|2025-02-07 16:31:50|4624.2|4618.2|4624.2|4618.2|4624.2|4618.2|4623.6|4617.6|49
1738945920000|2025-02-07 16:32:00|4624|4618|4625.2|4619.2|4625.2|4619.2|4623.7|4617.7|28
1738945930000|2025-02-07 16:32:10|4626.2|4620.2|4630.2|4624.2|4630.7|4624.7|4626.2|4620.2|49
1738945940000|2025-02-07 16:32:20|4629.7|4623.7|4630.2|4624.2|4631.2|4625.2|4629.7|4623.7|23
1738945950000|2025-02-07 16:32:30|4629.6|4623.6|4628.6|4622.6|4629.6|4623.6|4628.2|4622.2|29
1738945960000|2025-02-07 16:32:40|4628.2|4622.2|4626.6|4620.6|4628.2|4622.2|4626.6|4620.6|8
1738945970000|2025-02-07 16:32:50|4626.7|4620.7|4629.2|4623.2|4630.2|4624.2|4625.7|4619.7|36
1738945980000|2025-02-07 16:33:00|4627.7|4621.7|4627.2|4621.2|4628.7|4622.7|4626.2|4620.2|32
1738945990000|2025-02-07 16:33:10|4626.7|4620.7|4627.2|4621.2|4627.7|4621.7|4626.2|4620.2|12
1738946000000|2025-02-07 16:33:20|4627.6|4621.6|4627.2|4621.2|4627.6|4621.6|4626.2|4620.2|7
1738946010000|2025-02-07 16:33:30|4627.4|4621.4|4628.2|4622.2|4628.2|4622.2|4627.4|4621.4|5
1738946020000|2025-02-07 16:33:40|4627.2|4621.2|4627.7|4621.7|4628.2|4622.2|4627.2|4621.2|14
1738946030000|2025-02-07 16:33:50|4627.4|4621.4|4625.2|4619.2|4627.7|4621.7|4625|4619|862
1738946040000|2025-02-07 16:34:00|4625.6|4619.6|4625.2|4619.2|4625.6|4619.6|4625.2|4619.2|34
1738946050000|2025-02-07 16:34:10|4626.7|4620.7|4627.2|4621.2|4627.2|4621.2|4626.7|4620.7|7
1738946060000|2025-02-07 16:34:20|4626.2|4620.2|4628.1|4622.1|4628.2|4622.2|4626.2|4620.2|20
1738946070000|2025-02-07 16:34:30|4628.2|4622.2|4629.2|4623.2|4629.2|4623.2|4628.2|4622.2|32
1738946080000|2025-02-07 16:34:40|4630.2|4624.2|4631.2|4625.2|4631.2|4625.2|4630.2|4624.2|15
1738946090000|2025-02-07 16:34:50|4630.5|4624.5|4630.2|4624.2|4630.7|4624.7|4629.4|4623.4|26
1738946100000|2025-02-07 16:35:00|4629.5|4623.5|4628.4|4622.4|4629.7|4623.7|4628.2|4622.2|22
1738946110000|2025-02-07 16:35:10|4628.2|4622.2|4629.2|4623.2|4630.2|4624.2|4628.2|4622.2|15
1738946120000|2025-02-07 16:35:20|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4628.2|4622.2|10
1738946130000|2025-02-07 16:35:30|4629.2|4623.2|4629.4|4623.4|4629.4|4623.4|4629.2|4623.2|3
1738946140000|2025-02-07 16:35:40|4629.3|4623.3|4628.4|4622.4|4629.8|4623.8|4628.3|4622.3|22
1738946150000|2025-02-07 16:35:50|4629.3|4623.3|4628.3|4622.3|4629.3|4623.3|4627.3|4621.3|10
1738946160000|2025-02-07 16:36:00|4628.6|4622.6|4628.8|4622.8|4630.3|4624.3|4627.3|4621.3|27
1738946170000|2025-02-07 16:36:10|4631.3|4625.3|4633.3|4627.3|4633.6|4627.6|4630.8|4624.8|52
1738946180000|2025-02-07 16:36:20|||||||||4
1738946190000|2025-02-07 16:36:30|4633.6|4627.6|4633.3|4627.3|4633.6|4627.6|4633.3|4627.3|16
1738946200000|2025-02-07 16:36:40|4633.6|4627.6|4633.3|4627.3|4633.6|4627.6|4633.3|4627.3|0
1738946210000|2025-02-07 16:36:50|4633.6|4627.6|4633.3|4627.3|4633.6|4627.6|4633.3|4627.3|7
1738946220000|2025-02-07 16:37:00|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|55
1738946230000|2025-02-07 16:37:10|4636|4630|4635.3|4629.3|4636|4630|4635.3|4629.3|12
1738946240000|2025-02-07 16:37:20|4633.8|4627.8|4634|4628|4634.3|4628.3|4632.6|4626.6|28
1738946250000|2025-02-07 16:37:30|4633.3|4627.3|4633.1|4627.1|4634.3|4628.3|4633.1|4627.1|55
1738946260000|2025-02-07 16:37:40|4632.3|4626.3|4631.3|4625.3|4632.6|4626.6|4631.3|4625.3|10
1738946270000|2025-02-07 16:37:50|4631.6|4625.6|4633.8|4627.8|4633.8|4627.8|4631.6|4625.6|10
1738946280000|2025-02-07 16:38:00|4633.6|4627.6|4633.3|4627.3|4634.3|4628.3|4633.3|4627.3|17
1738946290000|2025-02-07 16:38:10|4634.6|4628.6|4634.3|4628.3|4634.6|4628.6|4634.3|4628.3|14
1738946300000|2025-02-07 16:38:20|4633.9|4627.9|4630.3|4624.3|4633.9|4627.9|4630.3|4624.3|50
1738946310000|2025-02-07 16:38:30|4630.6|4624.6|4626.3|4620.3|4630.6|4624.6|4626.3|4620.3|64
1738946320000|2025-02-07 16:38:40|4625.9|4619.9|4626.6|4620.6|4626.6|4620.6|4624.6|4618.6|28
1738946330000|2025-02-07 16:38:50|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|7
1738946340000|2025-02-07 16:39:00|4627.1|4621.1|4626.6|4620.6|4628.3|4622.3|4625.3|4619.3|21
1738946350000|2025-02-07 16:39:10|4627.3|4621.3|4627.6|4621.6|4627.8|4621.8|4627.3|4621.3|1
1738946360000|2025-02-07 16:39:20|4627.1|4621.1|4626.6|4620.6|4627.9|4621.9|4626.6|4620.6|12
1738946370000|2025-02-07 16:39:30|4626.8|4620.8|4628.3|4622.3|4628.6|4622.6|4626.6|4620.6|10
1738946380000|2025-02-07 16:39:40|4628|4622|4628.3|4622.3|4628.3|4622.3|4627.5|4621.5|5
1738946390000|2025-02-07 16:39:50|4629.3|4623.3|4630.6|4624.6|4630.8|4624.8|4629.3|4623.3|10
1738946400000|2025-02-07 16:40:00|4630.8|4624.8|4629.6|4623.6|4631.3|4625.3|4629.6|4623.6|20
1738946410000|2025-02-07 16:40:10|4629.5|4623.5|4628.3|4622.3|4629.5|4623.5|4628.3|4622.3|13
1738946420000|2025-02-07 16:40:20|4627.6|4621.6|4628.6|4622.6|4628.6|4622.6|4627.6|4621.6|14
1738946430000|2025-02-07 16:40:30|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4627.8|4621.8|19
1738946440000|2025-02-07 16:40:40|||||||||5
1738946450000|2025-02-07 16:40:50|4628.6|4622.6|4628.3|4622.3|4628.6|4622.6|4628.3|4622.3|1
1738946460000|2025-02-07 16:41:00|4627.8|4621.8|4628.3|4622.3|4628.3|4622.3|4627.8|4621.8|7
1738946470000|2025-02-07 16:41:10|4628.6|4622.6|4628.8|4622.8|4629.3|4623.3|4628.6|4622.6|12
1738946480000|2025-02-07 16:41:20|4628.3|4622.3|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|4
1738946490000|2025-02-07 16:41:30|4629|4623|4629.3|4623.3|4629.3|4623.3|4629|4623|12
1738946510000|2025-02-07 16:41:50|4628.5|4622.5|4628.5|4622.5|4629.3|4623.3|4628.5|4622.5|14
1738946520000|2025-02-07 16:42:00|4628.3|4622.3|4629.6|4623.6|4631.3|4625.3|4628.3|4622.3|108
1738946530000|2025-02-07 16:42:10|4628.8|4622.8|4627.3|4621.3|4629.3|4623.3|4626.8|4620.8|84
1738946540000|2025-02-07 16:42:20|4624.8|4618.8|4627.3|4621.3|4627.3|4621.3|4624.8|4618.8|59
1738946550000|2025-02-07 16:42:30|4627.6|4621.6|4628.8|4622.8|4628.8|4622.8|4627.3|4621.3|17
1738946560000|2025-02-07 16:42:40|4629.3|4623.3|4628.6|4622.6|4629.6|4623.6|4628.6|4622.6|6
1738946570000|2025-02-07 16:42:50|4628.8|4622.8|4626.3|4620.3|4628.8|4622.8|4625.3|4619.3|114
1738946580000|2025-02-07 16:43:00|4625.8|4619.8|4629.6|4623.6|4629.6|4623.6|4625.8|4619.8|59
1738946590000|2025-02-07 16:43:10|4628.8|4622.8|4628.6|4622.6|4628.8|4622.8|4628.6|4622.6|7
1738946600000|2025-02-07 16:43:20|4628|4622|4628.6|4622.6|4628.6|4622.6|4627.3|4621.3|25
1738946610000|2025-02-07 16:43:30|4627.5|4621.5|4628.6|4622.6|4628.6|4622.6|4627.3|4621.3|33
1738946620000|2025-02-07 16:43:40|4629.3|4623.3|4631.3|4625.3|4631.3|4625.3|4629.3|4623.3|16
1738946630000|2025-02-07 16:43:50|4632.3|4626.3|4629.3|4623.3|4632.3|4626.3|4629.3|4623.3|17
1738946640000|2025-02-07 16:44:00|4629.6|4623.6|4629.3|4623.3|4629.6|4623.6|4628.8|4622.8|8
1738946650000|2025-02-07 16:44:10|4628.8|4622.8|4629.3|4623.3|4629.3|4623.3|4628.8|4622.8|2
1738946660000|2025-02-07 16:44:20|4628.9|4622.9|4629.8|4623.8|4630.3|4624.3|4628.8|4622.8|29
1738946670000|2025-02-07 16:44:30|4630.1|4624.1|4630.3|4624.3|4630.3|4624.3|4630.1|4624.1|3
1738946680000|2025-02-07 16:44:40|4629.8|4623.8|4629.3|4623.3|4629.8|4623.8|4629.3|4623.3|7
1738946690000|2025-02-07 16:44:50|4628.9|4622.9|4628.3|4622.3|4629.8|4623.8|4627.8|4621.8|26
1738946700000|2025-02-07 16:45:00|4628.6|4622.6|4628.3|4622.3|4628.6|4622.6|4627.8|4621.8|11
1738946710000|2025-02-07 16:45:10|4628.1|4622.1|4628.5|4622.5|4628.5|4622.5|4627.3|4621.3|7
1738946720000|2025-02-07 16:45:20|4628.4|4622.4|4628.9|4622.9|4628.9|4622.9|4627.5|4621.5|14
1738946730000|2025-02-07 16:45:30|4628.5|4622.5|4628.5|4622.5|4628.9|4622.9|4628.5|4622.5|10
1738946740000|2025-02-07 16:45:40|||||||||6
1738946750000|2025-02-07 16:45:50|4628.7|4622.7|4629.9|4623.9|4630|4624|4628.7|4622.7|19
1738946760000|2025-02-07 16:46:00|4630.5|4624.5|4633|4627|4633.5|4627.5|4630.5|4624.5|30
1738946770000|2025-02-07 16:46:10|4632.5|4626.5|4633.5|4627.5|4633.5|4627.5|4632.5|4626.5|18
1738946780000|2025-02-07 16:46:20|4633.9|4627.9|4630.9|4624.9|4633.9|4627.9|4630.9|4624.9|53
1738946790000|2025-02-07 16:46:30|4631|4625|4629.5|4623.5|4631|4625|4629.5|4623.5|5
1738946800000|2025-02-07 16:46:40|4631.5|4625.5|4629.1|4623.1|4631.5|4625.5|4629.1|4623.1|67
1738946810000|2025-02-07 16:46:50|4628.6|4622.6|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|5
1738946820000|2025-02-07 16:47:00|4629.2|4623.2|4629.6|4623.6|4629.6|4623.6|4628.9|4622.9|22
1738946830000|2025-02-07 16:47:10|4629.9|4623.9|4629.6|4623.6|4629.9|4623.9|4628.7|4622.7|19
1738946840000|2025-02-07 16:47:20|4629.9|4623.9|4629.6|4623.6|4629.9|4623.9|4629.6|4623.6|20
1738946850000|2025-02-07 16:47:30|4629.9|4623.9|4629.6|4623.6|4629.9|4623.9|4629.6|4623.6|42
1738946860000|2025-02-07 16:47:40|4629.9|4623.9|4629.9|4623.9|4631.6|4625.6|4629.6|4623.6|19
1738946870000|2025-02-07 16:47:50|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4628.9|4622.9|2
1738946880000|2025-02-07 16:48:00|4629.9|4623.9|4628.4|4622.4|4629.9|4623.9|4628.1|4622.1|8
1738946890000|2025-02-07 16:48:10|4628.1|4622.1|4627.9|4621.9|4628.1|4622.1|4627.6|4621.6|3
1738946900000|2025-02-07 16:48:20|4628.1|4622.1|4628.9|4622.9|4628.9|4622.9|4628.1|4622.1|8
1738946910000|2025-02-07 16:48:30|4629.3|4623.3|4628.1|4622.1|4629.3|4623.3|4627.6|4621.6|42
1738946920000|2025-02-07 16:48:40|4628.3|4622.3|4626.9|4620.9|4628.4|4622.4|4626.9|4620.9|10
1738946930000|2025-02-07 16:48:50|4626.6|4620.6|4628.1|4622.1|4628.1|4622.1|4626.6|4620.6|6
1738946940000|2025-02-07 16:49:00|4627.9|4621.9|4628.9|4622.9|4629.3|4623.3|4627.9|4621.9|17
1738946950000|2025-02-07 16:49:10|4628.6|4622.6|4628.6|4622.6|4628.9|4622.9|4628.6|4622.6|11
1738946960000|2025-02-07 16:49:20|||||||||2
1738946970000|2025-02-07 16:49:30|4628.2|4622.2|4628.6|4622.6|4628.6|4622.6|4628.1|4622.1|2
1738946980000|2025-02-07 16:49:40|4628.9|4622.9|4628.9|4622.9|4629.3|4623.3|4628.6|4622.6|10
1738946990000|2025-02-07 16:49:50|4629.9|4623.9|4630.6|4624.6|4630.6|4624.6|4629.6|4623.6|7
1738947000000|2025-02-07 16:50:00|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|17
1738947010000|2025-02-07 16:50:10|4632.6|4626.6|4631.9|4625.9|4632.9|4626.9|4631.6|4625.6|45
1738947020000|2025-02-07 16:50:20|||||||||1
1738947030000|2025-02-07 16:50:30|4632.3|4626.3|4631.9|4625.9|4632.3|4626.3|4631.9|4625.9|32
1738947040000|2025-02-07 16:50:40|4632.3|4626.3|4631.9|4625.9|4632.3|4626.3|4631.9|4625.9|2
1738947050000|2025-02-07 16:50:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4631.6|4625.6|26
1738947060000|2025-02-07 16:51:00|4633.3|4627.3|4628.9|4622.9|4633.6|4627.6|4628.9|4622.9|65
1738947070000|2025-02-07 16:51:10|4627.9|4621.9|4628.9|4622.9|4628.9|4622.9|4627.9|4621.9|20
1738947080000|2025-02-07 16:51:20|4628.8|4622.8|4628.9|4622.9|4628.9|4622.9|4627.9|4621.9|7
1738947090000|2025-02-07 16:51:30|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|5
1738947100000|2025-02-07 16:51:40|||||||||6
1738947120000|2025-02-07 16:52:00|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|4628.9|4622.9|5
1738947130000|2025-02-07 16:52:10|4629.3|4623.3|4629.9|4623.9|4629.9|4623.9|4629.3|4623.3|13
1738947140000|2025-02-07 16:52:20|||||||||1
1738947150000|2025-02-07 16:52:30|4629.6|4623.6|4624.6|4618.6|4629.6|4623.6|4624.6|4618.6|460
1738947160000|2025-02-07 16:52:40|4624.8|4618.8|4624.6|4618.6|4625.3|4619.3|4623.6|4617.6|46
1738947170000|2025-02-07 16:52:50|4624.3|4618.3|4625.3|4619.3|4625.3|4619.3|4624.3|4618.3|8
1738947180000|2025-02-07 16:53:00|4624.6|4618.6|4623.3|4617.3|4624.6|4618.6|4623.3|4617.3|20
1738947190000|2025-02-07 16:53:10|4625.1|4619.1|4625.3|4619.3|4625.3|4619.3|4624.6|4618.6|20
1738947210000|2025-02-07 16:53:30|4624.9|4618.9|4627.3|4621.3|4627.3|4621.3|4624.9|4618.9|8
1738947220000|2025-02-07 16:53:40|4627.4|4621.4|4627.8|4621.8|4627.8|4621.8|4627.4|4621.4|66
1738947230000|2025-02-07 16:53:50|4628.1|4622.1|4628.3|4622.3|4628.3|4622.3|4627.6|4621.6|19
1738947240000|2025-02-07 16:54:00|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|20
1738947250000|2025-02-07 16:54:10|4627.8|4621.8|4628.3|4622.3|4628.3|4622.3|4627.3|4621.3|18
1738947260000|2025-02-07 16:54:20|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|6
1738947270000|2025-02-07 16:54:30|4628.6|4622.6|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|20
1738947280000|2025-02-07 16:54:40|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.3|4622.3|0
1738947290000|2025-02-07 16:54:50|4628|4622|4628.3|4622.3|4628.3|4622.3|4627.4|4621.4|21
1738947300000|2025-02-07 16:55:00|4629|4623|4628.3|4622.3|4629|4623|4628.3|4622.3|8
1738947310000|2025-02-07 16:55:10|4628.6|4622.6|4628.3|4622.3|4628.6|4622.6|4628.3|4622.3|1
1738947320000|2025-02-07 16:55:20|4628.6|4622.6|4629.3|4623.3|4629.6|4623.6|4628.3|4622.3|16
1738947330000|2025-02-07 16:55:30|4629.6|4623.6|4629.3|4623.3|4629.6|4623.6|4629.3|4623.3|63
1738947340000|2025-02-07 16:55:40|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.3|4623.3|9
1738947350000|2025-02-07 16:55:50|4629.3|4623.3|4629.3|4623.3|4629.6|4623.6|4629.3|4623.3|2
1738947360000|2025-02-07 16:56:00|4628.6|4622.6|4628.3|4622.3|4628.6|4622.6|4628.3|4622.3|24
1738947370000|2025-02-07 16:56:10|4627.8|4621.8|4627.3|4621.3|4628.3|4622.3|4627.3|4621.3|10
1738947380000|2025-02-07 16:56:20|||||||||2
1738947390000|2025-02-07 16:56:30|4625.8|4619.8|4626.3|4620.3|4626.3|4620.3|4625.8|4619.8|15
1738947400000|2025-02-07 16:56:40|4625.6|4619.6|4625.3|4619.3|4625.6|4619.6|4625.3|4619.3|6
1738947410000|2025-02-07 16:56:50|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|6
1738947420000|2025-02-07 16:57:00|4626.6|4620.6|4627.3|4621.3|4627.3|4621.3|4626.6|4620.6|50
1738947430000|2025-02-07 16:57:10|||||||||5
1738947440000|2025-02-07 16:57:20|4627.8|4621.8|4625.6|4619.6|4627.8|4621.8|4625.3|4619.3|17
1738947450000|2025-02-07 16:57:30|4625.3|4619.3|4626.6|4620.6|4626.8|4620.8|4625.3|4619.3|13
1738947460000|2025-02-07 16:57:40|4626.8|4620.8|4626.6|4620.6|4627.3|4621.3|4626.6|4620.6|3
1738947470000|2025-02-07 16:57:50|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|4627.1|4621.1|3
1738947480000|2025-02-07 16:58:00|4627.3|4621.3|4628.6|4622.6|4628.6|4622.6|4627.3|4621.3|8
1738947490000|2025-02-07 16:58:10|4629.3|4623.3|4629.3|4623.3|4630.6|4624.6|4629.3|4623.3|58
1738947500000|2025-02-07 16:58:20|4630|4624|4628.3|4622.3|4630.6|4624.6|4627.6|4621.6|124
1738947510000|2025-02-07 16:58:30|4628.6|4622.6|4630.3|4624.3|4630.3|4624.3|4628.3|4622.3|4
1738947520000|2025-02-07 16:58:40|4630.6|4624.6|4630.6|4624.6|4630.6|4624.6|4630.3|4624.3|5
1738947530000|2025-02-07 16:58:50|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4629.3|4623.3|27
1738947540000|2025-02-07 16:59:00|4631.8|4625.8|4631.3|4625.3|4633|4627|4631.3|4625.3|19
1738947550000|2025-02-07 16:59:10|4632.3|4626.3|4631.6|4625.6|4632.3|4626.3|4631.3|4625.3|18
1738947560000|2025-02-07 16:59:20|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|2
1738947570000|2025-02-07 16:59:30|||||||||5
1738947580000|2025-02-07 16:59:40|4630.9|4624.9|4631.3|4625.3|4631.3|4625.3|4630.3|4624.3|13
1738947590000|2025-02-07 16:59:50|||||||||5
1738947600000|2025-02-07 17:00:00|4632.3|4626.3|4632.3|4626.3|4633.3|4627.3|4631.8|4625.8|28
1738947610000|2025-02-07 17:00:10|4631.8|4625.8|4632.3|4626.3|4632.3|4626.3|4631.3|4625.3|9
1738947620000|2025-02-07 17:00:20|4632.4|4626.4|4632.8|4626.8|4632.8|4626.8|4632.3|4626.3|13
1738947630000|2025-02-07 17:00:30|4632.4|4626.4|4632.3|4626.3|4632.4|4626.4|4631.3|4625.3|38
1738947640000|2025-02-07 17:00:40|4631.3|4625.3|4629.6|4623.6|4631.3|4625.3|4629.6|4623.6|38
1738947650000|2025-02-07 17:00:50|4629.9|4623.9|4629.3|4623.3|4630.3|4624.3|4628.6|4622.6|25
1738947660000|2025-02-07 17:01:00|4629.8|4623.8|4626.8|4620.8|4629.8|4623.8|4626.3|4620.3|54
1738947670000|2025-02-07 17:01:10|4626|4620|4625.3|4619.3|4626|4620|4624.1|4618.1|44
1738947680000|2025-02-07 17:01:20|||||||||4
1738947690000|2025-02-07 17:01:30|||||||||3
1738947700000|2025-02-07 17:01:40|||||||||7
1738947710000|2025-02-07 17:01:50|||||||||2
1738947720000|2025-02-07 17:02:00|4625.1|4619.1|4625.3|4619.3|4625.3|4619.3|4625.1|4619.1|24
1738947730000|2025-02-07 17:02:10|||||||||3
1738947740000|2025-02-07 17:02:20|4626.4|4620.4|4627.3|4621.3|4627.8|4621.8|4626.4|4620.4|7
1738947750000|2025-02-07 17:02:30|4627.8|4621.8|4627.3|4621.3|4629.3|4623.3|4627.3|4621.3|17
1738947760000|2025-02-07 17:02:40|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|4
1738947770000|2025-02-07 17:02:50|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|13
1738947780000|2025-02-07 17:03:00|4626.4|4620.4|4627.3|4621.3|4627.3|4621.3|4626.4|4620.4|8
1738947790000|2025-02-07 17:03:10|4627|4621|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|13
1738947800000|2025-02-07 17:03:20|4627.9|4621.9|4628.3|4622.3|4628.3|4622.3|4627.9|4621.9|5
1738947810000|2025-02-07 17:03:30|4628.8|4622.8|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|7
1738947820000|2025-02-07 17:03:40|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|2
1738947830000|2025-02-07 17:03:50|4629.3|4623.3|4629.8|4623.8|4629.8|4623.8|4629.3|4623.3|0
1738947840000|2025-02-07 17:04:00|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|8
1738947850000|2025-02-07 17:04:10|4629.8|4623.8|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|14
1738947860000|2025-02-07 17:04:20|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4630.3|4624.3|18
1738947870000|2025-02-07 17:04:30|4630.8|4624.8|4631.3|4625.3|4631.3|4625.3|4630.8|4624.8|5
1738947880000|2025-02-07 17:04:40|4631.6|4625.6|4631.3|4625.3|4631.6|4625.6|4630.6|4624.6|22
1738947890000|2025-02-07 17:04:50|4630.8|4624.8|4629.3|4623.3|4631.3|4625.3|4629.3|4623.3|7
1738947900000|2025-02-07 17:05:00|4629.6|4623.6|4630.3|4624.3|4630.3|4624.3|4629.6|4623.6|9
1738947910000|2025-02-07 17:05:10|4629.4|4623.4|4629.3|4623.3|4629.6|4623.6|4628.3|4622.3|14
1738947920000|2025-02-07 17:05:20|||||||||6
1738947930000|2025-02-07 17:05:30|4628.6|4622.6|4629.3|4623.3|4629.3|4623.3|4628.6|4622.6|8
1738947940000|2025-02-07 17:05:40|4629.6|4623.6|4630.3|4624.3|4630.3|4624.3|4629.3|4623.3|9
1738947950000|2025-02-07 17:05:50|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.3|4623.3|5
1738947960000|2025-02-07 17:06:00|4630.3|4624.3|4631.3|4625.3|4631.3|4625.3|4630.3|4624.3|7
1738947970000|2025-02-07 17:06:10|4630.9|4624.9|4630.8|4624.8|4631.3|4625.3|4630.6|4624.6|11
1738947980000|2025-02-07 17:06:20|4630.3|4624.3|4631.3|4625.3|4631.3|4625.3|4630.3|4624.3|13
1738947990000|2025-02-07 17:06:30|4630.4|4624.4|4631.3|4625.3|4631.6|4625.6|4630.4|4624.4|7
1738948000000|2025-02-07 17:06:40|4630.9|4624.9|4631.3|4625.3|4631.3|4625.3|4630.9|4624.9|15
1738948010000|2025-02-07 17:06:50|4630.8|4624.8|4630.3|4624.3|4630.8|4624.8|4630.3|4624.3|9
1738948020000|2025-02-07 17:07:00|4629.6|4623.6|4631.3|4625.3|4631.3|4625.3|4629.6|4623.6|13
1738948030000|2025-02-07 17:07:10|4630.8|4624.8|4630.3|4624.3|4631.3|4625.3|4629.6|4623.6|13
1738948060000|2025-02-07 17:07:40|4630.4|4624.4|4631.3|4625.3|4631.3|4625.3|4630.4|4624.4|7
1738948070000|2025-02-07 17:07:50|||||||||6
1738948080000|2025-02-07 17:08:00|4633.3|4627.3|4638.6|4632.6|4638.9|4632.9|4633.3|4627.3|187
1738948090000|2025-02-07 17:08:10|4638.4|4632.4|4637.9|4631.9|4638.6|4632.6|4637.6|4631.6|69
1738948100000|2025-02-07 17:08:20|4638.1|4632.1|4638.4|4632.4|4638.9|4632.9|4637.9|4631.9|22
1738948110000|2025-02-07 17:08:30|4637.6|4631.6|4638.6|4632.6|4638.9|4632.9|4637.6|4631.6|11
1738948120000|2025-02-07 17:08:40|4638.9|4632.9|4638.4|4632.4|4638.9|4632.9|4638.1|4632.1|9
1738948130000|2025-02-07 17:08:50|4638.6|4632.6|4640.9|4634.9|4641.9|4635.9|4638.6|4632.6|10
1738948140000|2025-02-07 17:09:00|4641.4|4635.4|4639.9|4633.9|4641.4|4635.4|4639.6|4633.6|13
1738948150000|2025-02-07 17:09:10|4639.6|4633.6|4639.3|4633.3|4639.6|4633.6|4638.1|4632.1|14
1738948160000|2025-02-07 17:09:20|4639.4|4633.4|4637.6|4631.6|4639.4|4633.4|4637.6|4631.6|11
1738948170000|2025-02-07 17:09:30|4637.4|4631.4|4637.6|4631.6|4637.6|4631.6|4637.4|4631.4|11
1738948180000|2025-02-07 17:09:40|4637.9|4631.9|4638.6|4632.6|4638.6|4632.6|4637.9|4631.9|1
1738948190000|2025-02-07 17:09:50|4638.9|4632.9|4638.6|4632.6|4638.9|4632.9|4637.9|4631.9|5
1738948200000|2025-02-07 17:10:00|4638.2|4632.2|4636.6|4630.6|4638.2|4632.2|4635.6|4629.6|43
1738948210000|2025-02-07 17:10:10|4636.1|4630.1|4635.6|4629.6|4636.4|4630.4|4635.4|4629.4|5
1738948220000|2025-02-07 17:10:20|4634.9|4628.9|4633.9|4627.9|4634.9|4628.9|4633.8|4627.8|14
1738948230000|2025-02-07 17:10:30|4633.3|4627.3|4633.4|4627.4|4633.6|4627.6|4632.6|4626.6|10
1738948240000|2025-02-07 17:10:40|4633.1|4627.1|4634.9|4628.9|4634.9|4628.9|4633.1|4627.1|2
1738948250000|2025-02-07 17:10:50|4636.9|4630.9|4637.6|4631.6|4637.6|4631.6|4636.6|4630.6|12
1738948260000|2025-02-07 17:11:00|4638.6|4632.6|4640.1|4634.1|4640.9|4634.9|4638.6|4632.6|43
1738948270000|2025-02-07 17:11:10|4639.9|4633.9|4640.9|4634.9|4640.9|4634.9|4639.9|4633.9|7
1738948280000|2025-02-07 17:11:20|4640.6|4634.6|4638.9|4632.9|4640.9|4634.9|4638.9|4632.9|31
1738948290000|2025-02-07 17:11:30|||||||||6
1738948300000|2025-02-07 17:11:40|4639.9|4633.9|4639.1|4633.1|4639.9|4633.9|4638.9|4632.9|14
1738948310000|2025-02-07 17:11:50|4639.6|4633.6|4639.9|4633.9|4639.9|4633.9|4639.6|4633.6|6
1738948320000|2025-02-07 17:12:00|4640.1|4634.1|4639.6|4633.6|4640.6|4634.6|4639.6|4633.6|11
1738948330000|2025-02-07 17:12:10|||||||||8
1738948340000|2025-02-07 17:12:20|||||||||1
1738948350000|2025-02-07 17:12:30|4640.6|4634.6|4640.6|4634.6|4640.9|4634.9|4640.2|4634.2|6
1738948360000|2025-02-07 17:12:40|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|1
1738948370000|2025-02-07 17:12:50|4641.6|4635.6|4644.6|4638.6|4644.6|4638.6|4641.6|4635.6|60
1738948380000|2025-02-07 17:13:00|4644.9|4638.9|4645.6|4639.6|4645.6|4639.6|4644.6|4638.6|10
1738948390000|2025-02-07 17:13:10|4645.9|4639.9|4645.6|4639.6|4646.1|4640.1|4645.1|4639.1|29
1738948400000|2025-02-07 17:13:20|4646.6|4640.6|4647.6|4641.6|4647.6|4641.6|4646.6|4640.6|12
1738948410000|2025-02-07 17:13:30|4647.1|4641.1|4647.6|4641.6|4647.9|4641.9|4647.1|4641.1|25
1738948420000|2025-02-07 17:13:40|4646.6|4640.6|4651.1|4645.1|4651.9|4645.9|4646.6|4640.6|30
1738948430000|2025-02-07 17:13:50|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.1|4644.1|18
1738948440000|2025-02-07 17:14:00|4651.3|4645.3|4651.1|4645.1|4651.6|4645.6|4650.6|4644.6|18
1738948450000|2025-02-07 17:14:10|4650.6|4644.6|4650.9|4644.9|4650.9|4644.9|4650.1|4644.1|8
1738948460000|2025-02-07 17:14:20|4651.2|4645.2|4651.6|4645.6|4651.6|4645.6|4651.2|4645.2|16
1738948470000|2025-02-07 17:14:30|4651.4|4645.4|4651.6|4645.6|4651.6|4645.6|4650.9|4644.9|7
1738948480000|2025-02-07 17:14:40|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|6
1738948490000|2025-02-07 17:14:50|4652.1|4646.1|4652.6|4646.6|4652.6|4646.6|4651.6|4645.6|3
1738948500000|2025-02-07 17:15:00|4651.9|4645.9|4652.6|4646.6|4652.6|4646.6|4651.9|4645.9|34
1738948510000|2025-02-07 17:15:10|4653.6|4647.6|4652.9|4646.9|4654.1|4648.1|4651.9|4645.9|49
1738948520000|2025-02-07 17:15:20|4653.1|4647.1|4652.6|4646.6|4653.1|4647.1|4652.1|4646.1|16
1738948530000|2025-02-07 17:15:30|4651.6|4645.6|4653.6|4647.6|4653.6|4647.6|4651.6|4645.6|23
1738948540000|2025-02-07 17:15:40|4653.9|4647.9|4651.6|4645.6|4653.9|4647.9|4651.6|4645.6|8
1738948550000|2025-02-07 17:15:50|4651|4645|4650.1|4644.1|4651|4645|4649.1|4643.1|37
1738948560000|2025-02-07 17:16:00|4650.2|4644.2|4651.6|4645.6|4651.6|4645.6|4649.6|4643.6|15
1738948570000|2025-02-07 17:16:10|4651.3|4645.3|4649.6|4643.6|4651.3|4645.3|4649.1|4643.1|13
1738948580000|2025-02-07 17:16:20|4649.4|4643.4|4650.6|4644.6|4650.6|4644.6|4648.6|4642.6|13
1738948590000|2025-02-07 17:16:30|4651.6|4645.6|4652.6|4646.6|4653.6|4647.6|4651.6|4645.6|22
1738948600000|2025-02-07 17:16:40|4651.9|4645.9|4652.1|4646.1|4652.1|4646.1|4651.1|4645.1|19
1738948610000|2025-02-07 17:16:50|4651.9|4645.9|4652.6|4646.6|4652.6|4646.6|4651.6|4645.6|11
1738948620000|2025-02-07 17:17:00|4652.9|4646.9|4654.1|4648.1|4654.6|4648.6|4652.9|4646.9|18
1738948630000|2025-02-07 17:17:10|4654.6|4648.6|4653.6|4647.6|4654.6|4648.6|4653.6|4647.6|13
1738948640000|2025-02-07 17:17:20|4653.9|4647.9|4654.6|4648.6|4654.6|4648.6|4653.9|4647.9|14
1738948650000|2025-02-07 17:17:30|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|7
1738948660000|2025-02-07 17:17:40|4656.9|4650.9|4655.6|4649.6|4657.6|4651.6|4655.6|4649.6|185
1738948670000|2025-02-07 17:17:50|4654.6|4648.6|4656.6|4650.6|4656.6|4650.6|4654.6|4648.6|18
1738948680000|2025-02-07 17:18:00|4657.6|4651.6|4656.6|4650.6|4657.6|4651.6|4656.6|4650.6|57
1738948690000|2025-02-07 17:18:10|4656.9|4650.9|4656.6|4650.6|4657.6|4651.6|4656.6|4650.6|12
1738948700000|2025-02-07 17:18:20|4656.9|4650.9|4655.6|4649.6|4656.9|4650.9|4653.4|4647.4|76
1738948710000|2025-02-07 17:18:30|4654.6|4648.6|4652.9|4646.9|4656.1|4650.1|4652.9|4646.9|34
1738948720000|2025-02-07 17:18:40|4652.7|4646.7|4653.6|4647.6|4654.6|4648.6|4652.7|4646.7|7
1738948730000|2025-02-07 17:18:50|4653.9|4647.9|4653.6|4647.6|4654.6|4648.6|4653.6|4647.6|7
1738948740000|2025-02-07 17:19:00|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4651.6|4645.6|38
1738948750000|2025-02-07 17:19:10|4652.6|4646.6|4650.9|4644.9|4652.6|4646.6|4650.6|4644.6|34
1738948760000|2025-02-07 17:19:20|4651.4|4645.4|4650.6|4644.6|4651.9|4645.9|4650.6|4644.6|9
1738948770000|2025-02-07 17:19:30|4650.4|4644.4|4649.1|4643.1|4650.6|4644.6|4649.1|4643.1|21
1738948780000|2025-02-07 17:19:40|4649.2|4643.2|4651.1|4645.1|4651.1|4645.1|4649.2|4643.2|6
1738948790000|2025-02-07 17:19:50|4651.2|4645.2|4649.9|4643.9|4651.9|4645.9|4649.6|4643.6|44
1738948800000|2025-02-07 17:20:00|4649.6|4643.6|4648.6|4642.6|4651.1|4645.1|4648.6|4642.6|31
1738948810000|2025-02-07 17:20:10|4649.1|4643.1|4650.6|4644.6|4650.6|4644.6|4649.1|4643.1|5
1738948820000|2025-02-07 17:20:20|4650.9|4644.9|4653.1|4647.1|4653.1|4647.1|4650.6|4644.6|22
1738948830000|2025-02-07 17:20:30|4653.2|4647.2|4652.6|4646.6|4653.6|4647.6|4652.6|4646.6|12
1738948840000|2025-02-07 17:20:40|4653.1|4647.1|4652.6|4646.6|4653.6|4647.6|4652.6|4646.6|6
1738948850000|2025-02-07 17:20:50|4651.9|4645.9|4652.1|4646.1|4652.6|4646.6|4651.9|4645.9|5
1738948860000|2025-02-07 17:21:00|4652.6|4646.6|4655.7|4649.7|4656.6|4650.6|4652.6|4646.6|82
1738948870000|2025-02-07 17:21:10|4655.6|4649.6|4655.2|4649.2|4656.2|4650.2|4655.2|4649.2|6
1738948880000|2025-02-07 17:21:20|4655.4|4649.4|4653.4|4647.4|4656.7|4650.7|4653.2|4647.2|16
1738948890000|2025-02-07 17:21:30|4653.2|4647.2|4652.7|4646.7|4654.2|4648.2|4652.7|4646.7|30
1738948900000|2025-02-07 17:21:40|4653.6|4647.6|4653.1|4647.1|4654.4|4648.4|4652.6|4646.6|229
1738948910000|2025-02-07 17:21:50|4653.4|4647.4|4653.1|4647.1|4655.4|4649.4|4653.1|4647.1|28
1738948920000|2025-02-07 17:22:00|4653.2|4647.2|4653.6|4647.6|4655.3|4649.3|4652.9|4646.9|22
1738948930000|2025-02-07 17:22:10|4653.4|4647.4|4651.9|4645.9|4653.4|4647.4|4651.6|4645.6|8
1738948940000|2025-02-07 17:22:20|4651.6|4645.6|4650.9|4644.9|4652.4|4646.4|4650.9|4644.9|65
1738948950000|2025-02-07 17:22:30|4651.6|4645.6|4652.1|4646.1|4652.6|4646.6|4651.6|4645.6|11
1738948960000|2025-02-07 17:22:40|4651.9|4645.9|4652.6|4646.6|4652.6|4646.6|4651.6|4645.6|2
1738948970000|2025-02-07 17:22:50|4652.1|4646.1|4652.1|4646.1|4652.4|4646.4|4652.1|4646.1|3
1738948980000|2025-02-07 17:23:00|4651.6|4645.6|4650.3|4644.3|4651.9|4645.9|4650.3|4644.3|10
1738948990000|2025-02-07 17:23:10|4648.9|4642.9|4649.6|4643.6|4649.6|4643.6|4648.4|4642.4|4
1738949000000|2025-02-07 17:23:20|4649.3|4643.3|4648.3|4642.3|4649.9|4643.9|4648.3|4642.3|17
1738949010000|2025-02-07 17:23:30|4646.9|4640.9|4645.8|4639.8|4646.9|4640.9|4644.1|4638.1|48
1738949020000|2025-02-07 17:23:40|4646.3|4640.3|4646.6|4640.6|4646.8|4640.8|4646.3|4640.3|3
1738949030000|2025-02-07 17:23:50|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|6
1738949040000|2025-02-07 17:24:00|4646.8|4640.8|4646.3|4640.3|4646.8|4640.8|4645.8|4639.8|17
1738949050000|2025-02-07 17:24:10|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.3|4640.3|2
1738949060000|2025-02-07 17:24:20|4646.3|4640.3|4646.1|4640.1|4646.3|4640.3|4646.1|4640.1|8
1738949070000|2025-02-07 17:24:30|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|6
1738949080000|2025-02-07 17:24:40|4645.6|4639.6|4645.3|4639.3|4645.6|4639.6|4645.3|4639.3|5
1738949090000|2025-02-07 17:24:50|4645.6|4639.6|4644.3|4638.3|4645.6|4639.6|4644.3|4638.3|8
1738949100000|2025-02-07 17:25:00|4644.6|4638.6|4646|4640|4646.1|4640.1|4644.6|4638.6|10
1738949110000|2025-02-07 17:25:10|4646.3|4640.3|4646.6|4640.6|4646.6|4640.6|4646|4640|10
1738949120000|2025-02-07 17:25:20|4647.6|4641.6|4647.8|4641.8|4648.3|4642.3|4647.6|4641.6|10
1738949130000|2025-02-07 17:25:30|4648.1|4642.1|4648.1|4642.1|4648.3|4642.3|4647.8|4641.8|8
1738949140000|2025-02-07 17:25:40|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4647.6|4641.6|5
1738949150000|2025-02-07 17:25:50|4648.1|4642.1|4648.6|4642.6|4648.6|4642.6|4647.6|4641.6|9
1738949170000|2025-02-07 17:26:10|4648.3|4642.3|4648.6|4642.6|4648.6|4642.6|4648.3|4642.3|1
1738949180000|2025-02-07 17:26:20|4648.9|4642.9|4652.3|4646.3|4652.8|4646.8|4648.9|4642.9|152
1738949190000|2025-02-07 17:26:30|4652.6|4646.6|4652.3|4646.3|4652.9|4646.9|4652.3|4646.3|9
1738949200000|2025-02-07 17:26:40|4651.6|4645.6|4651.3|4645.3|4651.6|4645.6|4651.1|4645.1|17
1738949210000|2025-02-07 17:26:50|4651.1|4645.1|4650.3|4644.3|4651.1|4645.1|4650.1|4644.1|5
1738949220000|2025-02-07 17:27:00|4650.6|4644.6|4653.3|4647.3|4653.3|4647.3|4650.3|4644.3|14
1738949230000|2025-02-07 17:27:10|4653.8|4647.8|4653.6|4647.6|4653.8|4647.8|4653.3|4647.3|19
1738949240000|2025-02-07 17:27:20|4653.3|4647.3|4655.3|4649.3|4655.3|4649.3|4653.3|4647.3|4
1738949250000|2025-02-07 17:27:30|4655.6|4649.6|4654.3|4648.3|4655.6|4649.6|4654.3|4648.3|5
1738949260000|2025-02-07 17:27:40|4654.6|4648.6|4654.8|4648.8|4654.8|4648.8|4654.6|4648.6|3
1738949270000|2025-02-07 17:27:50|4654.6|4648.6|4656.9|4650.9|4657.6|4651.6|4654.6|4648.6|743
1738949280000|2025-02-07 17:28:00|4657.4|4651.4|4657.6|4651.6|4658.6|4652.6|4657.1|4651.1|40
1738949290000|2025-02-07 17:28:10|4657.4|4651.4|4657.1|4651.1|4658.3|4652.3|4657.1|4651.1|23
1738949300000|2025-02-07 17:28:20|4656.9|4650.9|4657.1|4651.1|4657.1|4651.1|4656.9|4650.9|2
1738949310000|2025-02-07 17:28:30|4656.6|4650.6|4657.6|4651.6|4657.6|4651.6|4656.6|4650.6|1
1738949320000|2025-02-07 17:28:40|4657.9|4651.9|4658.6|4652.6|4658.9|4652.9|4657.6|4651.6|11
1738949330000|2025-02-07 17:28:50|4658.9|4652.9|4658.6|4652.6|4658.9|4652.9|4658.6|4652.6|3
1738949340000|2025-02-07 17:29:00|4658.9|4652.9|4662.4|4656.4|4662.4|4656.4|4658.9|4652.9|107
1738949350000|2025-02-07 17:29:10|4662.3|4656.3|4661.1|4655.1|4662.4|4656.4|4660.9|4654.9|28
1738949360000|2025-02-07 17:29:20|4661.4|4655.4|4660.6|4654.6|4661.6|4655.6|4660.6|4654.6|3
1738949370000|2025-02-07 17:29:30|4661.4|4655.4|4661.1|4655.1|4661.4|4655.4|4661.1|4655.1|2
1738949380000|2025-02-07 17:29:40|4661.2|4655.2|4661.6|4655.6|4662.1|4656.1|4661.2|4655.2|7
1738949390000|2025-02-07 17:29:50|4661.9|4655.9|4661.9|4655.9|4662.6|4656.6|4661.9|4655.9|19
1738949400000|2025-02-07 17:30:00|4662.1|4656.1|4662.6|4656.6|4662.6|4656.6|4661.7|4655.7|20
1738949410000|2025-02-07 17:30:10|4662.3|4656.3|4661.9|4655.9|4662.3|4656.3|4661.9|4655.9|5
1738949420000|2025-02-07 17:30:20|4661.6|4655.6|4660.9|4654.9|4661.9|4655.9|4660.6|4654.6|168
1738949430000|2025-02-07 17:30:30|4659.4|4653.4|4659.4|4653.4|4660.3|4654.3|4659.4|4653.4|11
1738949440000|2025-02-07 17:30:40|4659.3|4653.3|4657.4|4651.4|4659.3|4653.3|4657.4|4651.4|11
1738949450000|2025-02-07 17:30:50|4659.9|4653.9|4659.8|4653.8|4659.9|4653.9|4659.8|4653.8|6
1738949460000|2025-02-07 17:31:00|4659.4|4653.4|4656.4|4650.4|4659.4|4653.4|4655.8|4649.8|62
1738949470000|2025-02-07 17:31:10|4656.6|4650.6|4656.9|4650.9|4656.9|4650.9|4656.6|4650.6|1
1738949480000|2025-02-07 17:31:20|4656.6|4650.6|4655.9|4649.9|4656.9|4650.9|4655.9|4649.9|7
1738949490000|2025-02-07 17:31:30|4655.6|4649.6|4654.1|4648.1|4655.9|4649.9|4654.1|4648.1|45
1738949500000|2025-02-07 17:31:40|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|0
1738949510000|2025-02-07 17:31:50|4654.9|4648.9|4654.6|4648.6|4654.9|4648.9|4654.6|4648.6|8
1738949520000|2025-02-07 17:32:00|4654.9|4648.9|4654.6|4648.6|4654.9|4648.9|4654.6|4648.6|0
1738949530000|2025-02-07 17:32:10|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.6|4648.6|1
1738949540000|2025-02-07 17:32:20|4654.6|4648.6|4653.6|4647.6|4654.6|4648.6|4653.6|4647.6|63
1738949550000|2025-02-07 17:32:30|4653.1|4647.1|4653.3|4647.3|4653.3|4647.3|4653.1|4647.1|14
1738949560000|2025-02-07 17:32:40|4653.6|4647.6|4654.6|4648.6|4654.6|4648.6|4653.6|4647.6|12
1738949570000|2025-02-07 17:32:50|4653.6|4647.6|4653.3|4647.3|4654.1|4648.1|4653.3|4647.3|16
1738949580000|2025-02-07 17:33:00|4653|4647|4651.6|4645.6|4653|4647|4651.6|4645.6|18
1738949590000|2025-02-07 17:33:10|4651.5|4645.5|4651.3|4645.3|4651.5|4645.5|4650.6|4644.6|28
1738949600000|2025-02-07 17:33:20|4650.6|4644.6|4650.3|4644.3|4650.6|4644.6|4650.3|4644.3|2
1738949610000|2025-02-07 17:33:30|4649.6|4643.6|4650.3|4644.3|4650.3|4644.3|4649.1|4643.1|16
1738949620000|2025-02-07 17:33:40|4650.1|4644.1|4650.6|4644.6|4650.6|4644.6|4650.1|4644.1|4
1738949630000|2025-02-07 17:33:50|4651.3|4645.3|4651.6|4645.6|4652|4646|4651.3|4645.3|3
1738949640000|2025-02-07 17:34:00|4651.1|4645.1|4650|4644|4651.1|4645.1|4650|4644|16
1738949650000|2025-02-07 17:34:10|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|35
1738949660000|2025-02-07 17:34:20|4651.3|4645.3|4652|4646|4653|4647|4651.3|4645.3|28
1738949670000|2025-02-07 17:34:30|4651.6|4645.6|4652.3|4646.3|4652.3|4646.3|4651|4645|14
1738949680000|2025-02-07 17:34:40|4652.1|4646.1|4653.1|4647.1|4653.1|4647.1|4652.1|4646.1|6
1738949690000|2025-02-07 17:34:50|4653.3|4647.3|4653.1|4647.1|4654|4648|4653|4647|8
1738949700000|2025-02-07 17:35:00|4653.3|4647.3|4652.3|4646.3|4653.3|4647.3|4651.3|4645.3|9
1738949710000|2025-02-07 17:35:10|4652.6|4646.6|4653.3|4647.3|4653.3|4647.3|4652.6|4646.6|5
1738949730000|2025-02-07 17:35:30|||||||||2
1738949740000|2025-02-07 17:35:40|4653.1|4647.1|4653.3|4647.3|4653.3|4647.3|4653.1|4647.1|13
1738949750000|2025-02-07 17:35:50|4653.8|4647.8|4652.3|4646.3|4653.8|4647.8|4652.3|4646.3|7
1738949760000|2025-02-07 17:36:00|4652.6|4646.6|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|10
1738949770000|2025-02-07 17:36:10|4652.4|4646.4|4652.6|4646.6|4652.9|4646.9|4652.3|4646.3|6
1738949780000|2025-02-07 17:36:20|4652.3|4646.3|4652.8|4646.8|4652.8|4646.8|4652.3|4646.3|5
1738949790000|2025-02-07 17:36:30|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4652.8|4646.8|4
1738949800000|2025-02-07 17:36:40|4652.6|4646.6|4650.6|4644.6|4652.6|4646.6|4650.6|4644.6|7
1738949810000|2025-02-07 17:36:50|4650|4644|4648.6|4642.6|4650|4644|4648.6|4642.6|30
1738949820000|2025-02-07 17:37:00|4649.1|4643.1|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|10
1738949830000|2025-02-07 17:37:10|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|1
1738949840000|2025-02-07 17:37:20|4649.6|4643.6|4648.6|4642.6|4649.6|4643.6|4648.3|4642.3|53
1738949850000|2025-02-07 17:37:30|4648.3|4642.3|4647.3|4641.3|4648.3|4642.3|4647.3|4641.3|4
1738949860000|2025-02-07 17:37:40|4647|4641|4646.6|4640.6|4647|4641|4646.6|4640.6|18
1738949870000|2025-02-07 17:37:50|4646|4640|4645.6|4639.6|4646|4640|4645.6|4639.6|14
1738949880000|2025-02-07 17:38:00|4646|4640|4646.6|4640.6|4647.6|4641.6|4646|4640|105
1738949890000|2025-02-07 17:38:10|4647.1|4641.1|4647.3|4641.3|4647.3|4641.3|4647.1|4641.1|3
1738949900000|2025-02-07 17:38:20|4647.6|4641.6|4647.3|4641.3|4648.3|4642.3|4647|4641|15
1738949910000|2025-02-07 17:38:30|4647.6|4641.6|4646.6|4640.6|4647.6|4641.6|4646.3|4640.3|5
1738949930000|2025-02-07 17:38:50|4647.3|4641.3|4648.1|4642.1|4648.3|4642.3|4647.3|4641.3|21
1738949940000|2025-02-07 17:39:00|4648.3|4642.3|4647.8|4641.8|4648.3|4642.3|4647.6|4641.6|11
1738949950000|2025-02-07 17:39:10|4647.6|4641.6|4647.8|4641.8|4648.3|4642.3|4647.6|4641.6|7
1738949960000|2025-02-07 17:39:20|4647.9|4641.9|4647.3|4641.3|4648.3|4642.3|4647.3|4641.3|13
1738949970000|2025-02-07 17:39:30|4647.4|4641.4|4648.6|4642.6|4648.6|4642.6|4647.4|4641.4|2
1738949980000|2025-02-07 17:39:40|4648.8|4642.8|4649.1|4643.1|4649.3|4643.3|4648.3|4642.3|9
1738949990000|2025-02-07 17:39:50|4649|4643|4647.6|4641.6|4649.3|4643.3|4647.3|4641.3|31
1738950000000|2025-02-07 17:40:00|4648|4642|4649.3|4643.3|4649.3|4643.3|4648|4642|13
1738950010000|2025-02-07 17:40:10|4648.1|4642.1|4647.3|4641.3|4648.1|4642.1|4647.3|4641.3|4
1738950020000|2025-02-07 17:40:20|4648|4642|4647.6|4641.6|4648|4642|4647.6|4641.6|3
1738950030000|2025-02-07 17:40:30|4648|4642|4648.3|4642.3|4648.6|4642.6|4647.8|4641.8|14
1738950040000|2025-02-07 17:40:40|||||||||1
1738950050000|2025-02-07 17:40:50|||||||||2
1738950060000|2025-02-07 17:41:00|4648.6|4642.6|4649.6|4643.6|4649.6|4643.6|4648.6|4642.6|14
1738950070000|2025-02-07 17:41:10|4650|4644|4651.3|4645.3|4651.3|4645.3|4650|4644|12
1738950080000|2025-02-07 17:41:20|4651.8|4645.8|4652.3|4646.3|4652.3|4646.3|4651.8|4645.8|6
1738950090000|2025-02-07 17:41:30|4652.1|4646.1|4652.3|4646.3|4652.3|4646.3|4651.8|4645.8|6
1738950100000|2025-02-07 17:41:40|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.3|4646.3|3
1738950110000|2025-02-07 17:41:50|4652.3|4646.3|4651.6|4645.6|4652.3|4646.3|4651.3|4645.3|4
1738950120000|2025-02-07 17:42:00|4651.8|4645.8|4652.6|4646.6|4652.6|4646.6|4651.8|4645.8|9
1738950130000|2025-02-07 17:42:10|4652|4646|4652.6|4646.6|4652.6|4646.6|4651|4645|26
1738950140000|2025-02-07 17:42:20|||||||||3
1738950150000|2025-02-07 17:42:30|||||||||22
1738950160000|2025-02-07 17:42:40|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|6
1738950170000|2025-02-07 17:42:50|4653.6|4647.6|4653.3|4647.3|4653.6|4647.6|4653.3|4647.3|3
1738950180000|2025-02-07 17:43:00|4653.6|4647.6|4654|4648|4654|4648|4653.3|4647.3|25
1738950190000|2025-02-07 17:43:10|||||||||8
1738950200000|2025-02-07 17:43:20|4653.6|4647.6|4653.6|4647.6|4654|4648|4653|4647|13
1738950210000|2025-02-07 17:43:30|4654|4648|4654|4648|4654|4648|4653.6|4647.6|17
1738950220000|2025-02-07 17:43:40|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|4653.6|4647.6|0
1738950230000|2025-02-07 17:43:50|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|43
1738950240000|2025-02-07 17:44:00|4655.6|4649.6|4659.3|4653.3|4659.3|4653.3|4655.6|4649.6|32
1738950250000|2025-02-07 17:44:10|4659.6|4653.6|4660.1|4654.1|4660.1|4654.1|4659|4653|10
1738950260000|2025-02-07 17:44:20|4660|4654|4658.6|4652.6|4660|4654|4658.6|4652.6|2
1738950270000|2025-02-07 17:44:30|4658.3|4652.3|4659.3|4653.3|4659.3|4653.3|4658.3|4652.3|4
1738950280000|2025-02-07 17:44:40|4659.1|4653.1|4659.6|4653.6|4660.1|4654.1|4659.1|4653.1|7
1738950290000|2025-02-07 17:44:50|4659.3|4653.3|4660.6|4654.6|4661|4655|4659.3|4653.3|12
1738950300000|2025-02-07 17:45:00|4660|4654|4659.3|4653.3|4660|4654|4658.1|4652.1|19
1738950310000|2025-02-07 17:45:10|4659.6|4653.6|4659.3|4653.3|4659.6|4653.6|4659.1|4653.1|8
1738950320000|2025-02-07 17:45:20|4659.1|4653.1|4661.6|4655.6|4662.3|4656.3|4659.1|4653.1|29
1738950330000|2025-02-07 17:45:30|4661.1|4655.1|4661.6|4655.6|4661.6|4655.6|4661.1|4655.1|10
1738950340000|2025-02-07 17:45:40|4661.1|4655.1|4658|4652|4661.3|4655.3|4658|4652|11
1738950350000|2025-02-07 17:45:50|4658.5|4652.5|4658|4652|4658.5|4652.5|4658|4652|41
1738950360000|2025-02-07 17:46:00|4656|4650|4655.5|4649.5|4656.5|4650.5|4655|4649|24
1738950370000|2025-02-07 17:46:10|4655.6|4649.6|4655.1|4649.1|4656|4650|4655.1|4649.1|6
1738950380000|2025-02-07 17:46:20|4655.3|4649.3|4656|4650|4656|4650|4655.3|4649.3|4
1738950390000|2025-02-07 17:46:30|4656.1|4650.1|4657|4651|4657|4651|4656.1|4650.1|9
1738950400000|2025-02-07 17:46:40|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.3|4651.3|6
1738950410000|2025-02-07 17:46:50|4658|4652|4658|4652|4658|4652|4658|4652|1
1738950420000|2025-02-07 17:47:00|4658.1|4652.1|4658|4652|4658.3|4652.3|4658|4652|32
1738950430000|2025-02-07 17:47:10|4657|4651|4657|4651|4657|4651|4657|4651|10
1738950440000|2025-02-07 17:47:20|4656.6|4650.6|4657|4651|4657|4651|4656.6|4650.6|2
1738950450000|2025-02-07 17:47:30|4656.3|4650.3|4656|4650|4656.3|4650.3|4656|4650|17
1738950460000|2025-02-07 17:47:40|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|3
1738950470000|2025-02-07 17:47:50|4656.3|4650.3|4656.6|4650.6|4656.6|4650.6|4656.3|4650.3|0
1738950480000|2025-02-07 17:48:00|4657|4651|4657|4651|4657.6|4651.6|4656.6|4650.6|15
1738950490000|2025-02-07 17:48:10|4656.4|4650.4|4655.6|4649.6|4656.4|4650.4|4654.6|4648.6|6
1738950500000|2025-02-07 17:48:20|4655.3|4649.3|4655|4649|4656|4650|4655|4649|24
1738950510000|2025-02-07 17:48:30|4655.1|4649.1|4655.6|4649.6|4655.6|4649.6|4655.1|4649.1|3
1738950520000|2025-02-07 17:48:40|4655|4649|4655|4649|4655|4649|4655|4649|3
1738950530000|2025-02-07 17:48:50|||||||||6
1738950540000|2025-02-07 17:49:00|4654.6|4648.6|4653.6|4647.6|4655|4649|4653.6|4647.6|19
1738950550000|2025-02-07 17:49:10|4654|4648|4653.3|4647.3|4654.6|4648.6|4653.3|4647.3|9
1738950560000|2025-02-07 17:49:20|4653.6|4647.6|4654.6|4648.6|4654.6|4648.6|4653.6|4647.6|7
1738950570000|2025-02-07 17:49:30|4654.3|4648.3|4654.8|4648.8|4655.1|4649.1|4654.3|4648.3|13
1738950580000|2025-02-07 17:49:40|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|2
1738950590000|2025-02-07 17:49:50|4654.3|4648.3|4654.6|4648.6|4654.6|4648.6|4654.3|4648.3|0
1738950600000|2025-02-07 17:50:00|||||||||3
1738950610000|2025-02-07 17:50:10|4654.3|4648.3|4654.3|4648.3|4654.6|4648.6|4654.3|4648.3|3
1738950620000|2025-02-07 17:50:20|4654.6|4648.6|4654.3|4648.3|4655.3|4649.3|4654.3|4648.3|12
1738950630000|2025-02-07 17:50:30|4655.3|4649.3|4653|4647|4655.3|4649.3|4653|4647|23
1738950640000|2025-02-07 17:50:40|4653.6|4647.6|4655|4649|4655|4649|4653.6|4647.6|15
1738950650000|2025-02-07 17:50:50|4654.1|4648.1|4654.5|4648.5|4654.6|4648.6|4654|4648|10
1738950660000|2025-02-07 17:51:00|4654.6|4648.6|4655|4649|4655.6|4649.6|4654.6|4648.6|13
1738950680000|2025-02-07 17:51:20|||||||||2
1738950690000|2025-02-07 17:51:30|4654.9|4648.9|4654.7|4648.7|4654.9|4648.9|4654|4648|9
1738950700000|2025-02-07 17:51:40|4654.3|4648.3|4653.7|4647.7|4654.3|4648.3|4653.3|4647.3|2
1738950710000|2025-02-07 17:51:50|4653.3|4647.3|4653.7|4647.7|4653.7|4647.7|4653.3|4647.3|5
1738950720000|2025-02-07 17:52:00|4653.3|4647.3|4652.7|4646.7|4653.3|4647.3|4652.7|4646.7|26
1738950730000|2025-02-07 17:52:10|4653.7|4647.7|4652.7|4646.7|4653.7|4647.7|4652.7|4646.7|15
1738950740000|2025-02-07 17:52:20|4652.8|4646.8|4653|4647|4653.7|4647.7|4652.8|4646.8|6
1738950750000|2025-02-07 17:52:30|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.3|4646.3|6
1738950770000|2025-02-07 17:52:50|4651.4|4645.4|4652.8|4646.8|4653.3|4647.3|4651.4|4645.4|17
1738950780000|2025-02-07 17:53:00|4652.9|4646.9|4654.3|4648.3|4654.7|4648.7|4652.9|4646.9|10
1738950790000|2025-02-07 17:53:10|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.2|4647.2|8
1738950800000|2025-02-07 17:53:20|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|0
1738950810000|2025-02-07 17:53:30|4653.3|4647.3|4653.7|4647.7|4653.7|4647.7|4653.3|4647.3|0
1738950820000|2025-02-07 17:53:40|4653.8|4647.8|4654.3|4648.3|4654.3|4648.3|4653.7|4647.7|13
1738950830000|2025-02-07 17:53:50|4654.7|4648.7|4656.3|4650.3|4656.3|4650.3|4654.3|4648.3|11
1738950840000|2025-02-07 17:54:00|4656|4650|4655.7|4649.7|4656|4650|4655.7|4649.7|9
1738950850000|2025-02-07 17:54:10|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|2
1738950860000|2025-02-07 17:54:20|4654.8|4648.8|4655.3|4649.3|4655.3|4649.3|4654.8|4648.8|6
1738950870000|2025-02-07 17:54:30|4654.9|4648.9|4655.3|4649.3|4655.3|4649.3|4654.3|4648.3|13
1738950880000|2025-02-07 17:54:40|4656.2|4650.2|4656.3|4650.3|4656.3|4650.3|4656.2|4650.2|6
1738950890000|2025-02-07 17:54:50|4656.7|4650.7|4655.3|4649.3|4656.7|4650.7|4654.7|4648.7|15
1738950900000|2025-02-07 17:55:00|4655.7|4649.7|4656.3|4650.3|4656.3|4650.3|4655.3|4649.3|6
1738950910000|2025-02-07 17:55:10|4656.7|4650.7|4656.3|4650.3|4656.7|4650.7|4656.3|4650.3|1
1738950930000|2025-02-07 17:55:30|||||||||3
1738950940000|2025-02-07 17:55:40|4656.7|4650.7|4656.3|4650.3|4656.7|4650.7|4656.3|4650.3|5
1738950950000|2025-02-07 17:55:50|4656.2|4650.2|4655.3|4649.3|4656.2|4650.2|4655.3|4649.3|9
1738950960000|2025-02-07 17:56:00|4656.3|4650.3|4656.7|4650.7|4657.3|4651.3|4656.3|4650.3|20
1738950970000|2025-02-07 17:56:10|4656.9|4650.9|4655.7|4649.7|4657.3|4651.3|4655.7|4649.7|11
1738950980000|2025-02-07 17:56:20|4655.8|4649.8|4654.3|4648.3|4656.3|4650.3|4654.3|4648.3|9
1738950990000|2025-02-07 17:56:30|4654.2|4648.2|4654.3|4648.3|4654.3|4648.3|4653.8|4647.8|8
1738951000000|2025-02-07 17:56:40|4653.7|4647.7|4653.2|4647.2|4653.7|4647.7|4652.3|4646.3|18
1738951010000|2025-02-07 17:56:50|4653.3|4647.3|4652.7|4646.7|4653.3|4647.3|4652.3|4646.3|3
1738951020000|2025-02-07 17:57:00|4652.3|4646.3|4650.8|4644.8|4652.3|4646.3|4650.8|4644.8|24
1738951030000|2025-02-07 17:57:10|4651.3|4645.3|4652.3|4646.3|4652.7|4646.7|4651.3|4645.3|3
1738951040000|2025-02-07 17:57:20|4652.8|4646.8|4652.8|4646.8|4653.3|4647.3|4652.3|4646.3|5
1738951050000|2025-02-07 17:57:30|4652.9|4646.9|4653.7|4647.7|4653.7|4647.7|4652.9|4646.9|0
1738951060000|2025-02-07 17:57:40|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|2
1738951070000|2025-02-07 17:57:50|4652.9|4646.9|4653.3|4647.3|4653.3|4647.3|4652.9|4646.9|11
1738951080000|2025-02-07 17:58:00|4652.7|4646.7|4652.3|4646.3|4652.7|4646.7|4652.3|4646.3|12
1738951090000|2025-02-07 17:58:10|4652.7|4646.7|4653.3|4647.3|4653.3|4647.3|4652.7|4646.7|5
1738951100000|2025-02-07 17:58:20|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.3|4647.3|0
1738951110000|2025-02-07 17:58:30|||||||||4
1738951120000|2025-02-07 17:58:40|4653.3|4647.3|4652.7|4646.7|4653.3|4647.3|4652.7|4646.7|7
1738951130000|2025-02-07 17:58:50|4652.3|4646.3|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|5
1738951140000|2025-02-07 17:59:00|4650.8|4644.8|4652.3|4646.3|4652.3|4646.3|4650.3|4644.3|17
1738951150000|2025-02-07 17:59:10|4652.7|4646.7|4652.3|4646.3|4652.7|4646.7|4652.3|4646.3|1
1738951160000|2025-02-07 17:59:20|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|1
1738951170000|2025-02-07 17:59:30|4652.3|4646.3|4651.3|4645.3|4652.3|4646.3|4651.3|4645.3|7
1738951180000|2025-02-07 17:59:40|||||||||4
1738951190000|2025-02-07 17:59:50|4650.8|4644.8|4651.3|4645.3|4651.3|4645.3|4650.8|4644.8|16
1738951200000|2025-02-07 18:00:00|4651.7|4645.7|4651.7|4645.7|4651.7|4645.7|4651.3|4645.3|5
1738951210000|2025-02-07 18:00:10|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|5
1738951220000|2025-02-07 18:00:20|4651.8|4645.8|4650.3|4644.3|4651.8|4645.8|4649.8|4643.8|28
1738951230000|2025-02-07 18:00:30|4650.7|4644.7|4651.3|4645.3|4651.3|4645.3|4650.7|4644.7|4
1738951240000|2025-02-07 18:00:40|4651.7|4645.7|4651.3|4645.3|4651.7|4645.7|4651.3|4645.3|1
1738951250000|2025-02-07 18:00:50|4651.7|4645.7|4651.3|4645.3|4652|4646|4651.3|4645.3|5
1738951260000|2025-02-07 18:01:00|4651.7|4645.7|4651.7|4645.7|4651.7|4645.7|4651.7|4645.7|12
1738951280000|2025-02-07 18:01:20|4652.9|4646.9|4652.8|4646.8|4653.2|4647.2|4652.8|4646.8|22
1738951290000|2025-02-07 18:01:30|4653.2|4647.2|4653.7|4647.7|4653.7|4647.7|4652.3|4646.3|7
1738951300000|2025-02-07 18:01:40|4654.3|4648.3|4654|4648|4654.7|4648.7|4653.7|4647.7|11
1738951310000|2025-02-07 18:01:50|4654.3|4648.3|4653.3|4647.3|4654.7|4648.7|4653.3|4647.3|13
1738951320000|2025-02-07 18:02:00|4653.7|4647.7|4654.3|4648.3|4654.3|4648.3|4653.7|4647.7|8
1738951330000|2025-02-07 18:02:10|4654.2|4648.2|4654.3|4648.3|4654.3|4648.3|4654.2|4648.2|3
1738951340000|2025-02-07 18:02:20|4654.2|4648.2|4653.2|4647.2|4654.2|4648.2|4652.7|4646.7|12
1738951350000|2025-02-07 18:02:30|4653.3|4647.3|4653.2|4647.2|4653.3|4647.3|4653.2|4647.2|3
1738951360000|2025-02-07 18:02:40|4652.7|4646.7|4652.7|4646.7|4652.8|4646.8|4652.7|4646.7|13
1738951380000|2025-02-07 18:03:00|4652.9|4646.9|4653.7|4647.7|4655|4649|4652.9|4646.9|23
1738951390000|2025-02-07 18:03:10|4653.3|4647.3|4654.3|4648.3|4654.3|4648.3|4653.3|4647.3|3
1738951400000|2025-02-07 18:03:20|4654.2|4648.2|4653.3|4647.3|4654.2|4648.2|4653.3|4647.3|3
1738951410000|2025-02-07 18:03:30|4653.7|4647.7|4652.7|4646.7|4653.7|4647.7|4652.7|4646.7|3
1738951420000|2025-02-07 18:03:40|||||||||1
1738951430000|2025-02-07 18:03:50|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|2
1738951440000|2025-02-07 18:04:00|4652.7|4646.7|4652.3|4646.3|4653.3|4647.3|4652.3|4646.3|8
1738951450000|2025-02-07 18:04:10|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|30
1738951460000|2025-02-07 18:04:20|4653.3|4647.3|4652.8|4646.8|4653.7|4647.7|4652.7|4646.7|3
1738951470000|2025-02-07 18:04:30|4652.7|4646.7|4652.3|4646.3|4652.7|4646.7|4652.3|4646.3|13
1738951480000|2025-02-07 18:04:40|4652.8|4646.8|4652.8|4646.8|4653.3|4647.3|4652.8|4646.8|3
1738951490000|2025-02-07 18:04:50|4653|4647|4652.7|4646.7|4653.3|4647.3|4652.3|4646.3|6
1738951500000|2025-02-07 18:05:00|4652.3|4646.3|4650.3|4644.3|4652.7|4646.7|4650.3|4644.3|31
1738951510000|2025-02-07 18:05:10|4651.2|4645.2|4651.3|4645.3|4651.3|4645.3|4651.2|4645.2|3
1738951520000|2025-02-07 18:05:20|||||||||3
1738951530000|2025-02-07 18:05:30|4652|4646|4651.8|4645.8|4652.3|4646.3|4651.8|4645.8|5
1738951540000|2025-02-07 18:05:40|4652.3|4646.3|4650.3|4644.3|4652.3|4646.3|4650.3|4644.3|98
1738951550000|2025-02-07 18:05:50|4649.3|4643.3|4650.3|4644.3|4650.3|4644.3|4649.3|4643.3|88
1738951560000|2025-02-07 18:06:00|4649.7|4643.7|4649.2|4643.2|4649.8|4643.8|4649.2|4643.2|18
1738951570000|2025-02-07 18:06:10|4648.5|4642.5|4648.3|4642.3|4648.8|4642.8|4648.3|4642.3|4
1738951580000|2025-02-07 18:06:20|4648.7|4642.7|4649.3|4643.3|4649.3|4643.3|4648.3|4642.3|8
1738951590000|2025-02-07 18:06:30|4649.2|4643.2|4652.2|4646.2|4652.2|4646.2|4649.2|4643.2|13
1738951600000|2025-02-07 18:06:40|4652.7|4646.7|4652.2|4646.2|4652.7|4646.7|4652.2|4646.2|8
1738951610000|2025-02-07 18:06:50|4652.3|4646.3|4652.7|4646.7|4652.7|4646.7|4652.3|4646.3|3
1738951620000|2025-02-07 18:07:00|4652.2|4646.2|4650.3|4644.3|4652.2|4646.2|4650.3|4644.3|12
1738951630000|2025-02-07 18:07:10|4650.2|4644.2|4651.2|4645.2|4651.7|4645.7|4650.2|4644.2|6
1738951640000|2025-02-07 18:07:20|4650.7|4644.7|4651.7|4645.7|4651.7|4645.7|4650.7|4644.7|2
1738951650000|2025-02-07 18:07:30|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1738951660000|2025-02-07 18:07:40|4651|4645|4649.3|4643.3|4651|4645|4649.3|4643.3|12
1738951670000|2025-02-07 18:07:50|4649.8|4643.8|4650.3|4644.3|4650.3|4644.3|4649.8|4643.8|10
1738951680000|2025-02-07 18:08:00|4651|4645|4651.3|4645.3|4651.3|4645.3|4650.8|4644.8|12
1738951690000|2025-02-07 18:08:10|4652.3|4646.3|4651.3|4645.3|4652.3|4646.3|4651.3|4645.3|6
1738951700000|2025-02-07 18:08:20|4652.3|4646.3|4651.2|4645.2|4652.3|4646.3|4650.7|4644.7|10
1738951710000|2025-02-07 18:08:30|4651.7|4645.7|4651.3|4645.3|4651.8|4645.8|4651.3|4645.3|39
1738951720000|2025-02-07 18:08:40|4652.2|4646.2|4652.3|4646.3|4652.3|4646.3|4651.7|4645.7|7
1738951730000|2025-02-07 18:08:50|4651.8|4645.8|4652.3|4646.3|4652.3|4646.3|4651.3|4645.3|7
1738951740000|2025-02-07 18:09:00|4652.7|4646.7|4653.3|4647.3|4653.3|4647.3|4652.7|4646.7|5
1738951750000|2025-02-07 18:09:10|4653.7|4647.7|4653.3|4647.3|4653.8|4647.8|4653.3|4647.3|1
1738951760000|2025-02-07 18:09:20|4652.2|4646.2|4651.7|4645.7|4652.3|4646.3|4651.7|4645.7|104
1738951770000|2025-02-07 18:09:30|4652.2|4646.2|4651.3|4645.3|4652.2|4646.2|4651.3|4645.3|3
1738951780000|2025-02-07 18:09:40|4651.8|4645.8|4651.8|4645.8|4652.3|4646.3|4651.3|4645.3|5
1738951790000|2025-02-07 18:09:50|4651|4645|4651.8|4645.8|4651.8|4645.8|4651|4645|6
1738951800000|2025-02-07 18:10:00|4651.7|4645.7|4651.2|4645.2|4651.7|4645.7|4651.2|4645.2|5
1738951810000|2025-02-07 18:10:10|4651.3|4645.3|4651.2|4645.2|4651.7|4645.7|4651.2|4645.2|3
1738951820000|2025-02-07 18:10:20|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1738951830000|2025-02-07 18:10:30|4651|4645|4651|4645|4651|4645|4651|4645|3
1738951840000|2025-02-07 18:10:40|4650|4644|4649.2|4643.2|4650|4644|4648.6|4642.6|16
1738951850000|2025-02-07 18:10:50|||||||||2
1738951860000|2025-02-07 18:11:00|4649.7|4643.7|4650|4644|4651.2|4645.2|4649.5|4643.5|13
1738951870000|2025-02-07 18:11:10|4650.3|4644.3|4650.7|4644.7|4651.2|4645.2|4650.2|4644.2|6
1738951880000|2025-02-07 18:11:20|4651.2|4645.2|4649.7|4643.7|4651.2|4645.2|4649.7|4643.7|5
1738951890000|2025-02-07 18:11:30|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.3|4642.3|3
1738951900000|2025-02-07 18:11:40|4648.3|4642.3|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|18
1738951910000|2025-02-07 18:11:50|4649|4643|4649.2|4643.2|4649.2|4643.2|4648.7|4642.7|4
1738951920000|2025-02-07 18:12:00|4648.7|4642.7|4649.2|4643.2|4649.2|4643.2|4648.7|4642.7|6
1738951930000|2025-02-07 18:12:10|4649.7|4643.7|4648.2|4642.2|4649.7|4643.7|4648.2|4642.2|6
1738951940000|2025-02-07 18:12:20|4648|4642|4648|4642|4648|4642|4648|4642|6
1738951960000|2025-02-07 18:12:40|4648.2|4642.2|4648|4642|4648.2|4642.2|4648|4642|4
1738951970000|2025-02-07 18:12:50|4646.3|4640.3|4646.7|4640.7|4646.7|4640.7|4646.3|4640.3|16
1738951980000|2025-02-07 18:13:00|4647.2|4641.2|4647.3|4641.3|4647.3|4641.3|4646.7|4640.7|8
1738951990000|2025-02-07 18:13:10|||||||||3
1738952000000|2025-02-07 18:13:20|4648.3|4642.3|4649.3|4643.3|4649.7|4643.7|4648.3|4642.3|17
1738952010000|2025-02-07 18:13:30|4649.2|4643.2|4648.7|4642.7|4649.2|4643.2|4648.7|4642.7|6
1738952020000|2025-02-07 18:13:40|4648.8|4642.8|4648.3|4642.3|4648.8|4642.8|4648.3|4642.3|1
1738952030000|2025-02-07 18:13:50|4648.8|4642.8|4647.3|4641.3|4649.3|4643.3|4647.2|4641.2|49
1738952040000|2025-02-07 18:14:00|4647.2|4641.2|4646.8|4640.8|4647.2|4641.2|4646.2|4640.2|22
1738952050000|2025-02-07 18:14:10|4647.2|4641.2|4646.2|4640.2|4647.3|4641.3|4646.2|4640.2|12
1738952060000|2025-02-07 18:14:20|4646|4640|4645.7|4639.7|4646|4640|4645.2|4639.2|5
1738952070000|2025-02-07 18:14:30|4645.3|4639.3|4647.3|4641.3|4647.3|4641.3|4645.2|4639.2|19
1738952080000|2025-02-07 18:14:40|4647.8|4641.8|4648.7|4642.7|4649.3|4643.3|4647.8|4641.8|10
1738952090000|2025-02-07 18:14:50|||||||||3
1738952100000|2025-02-07 18:15:00|4648.3|4642.3|4648.3|4642.3|4648.8|4642.8|4648.3|4642.3|14
1738952110000|2025-02-07 18:15:10|4648.7|4642.7|4647.3|4641.3|4648.7|4642.7|4647.3|4641.3|2
1738952120000|2025-02-07 18:15:20|4647.7|4641.7|4645.7|4639.7|4647.7|4641.7|4645.7|4639.7|42
1738952130000|2025-02-07 18:15:30|4645.3|4639.3|4645.3|4639.3|4645.7|4639.7|4645.3|4639.3|4
1738952140000|2025-02-07 18:15:40|4645.8|4639.8|4645.2|4639.2|4646.7|4640.7|4645.2|4639.2|26
1738952150000|2025-02-07 18:15:50|4645.9|4639.9|4646.7|4640.7|4646.7|4640.7|4645.9|4639.9|19
1738952160000|2025-02-07 18:16:00|4647.3|4641.3|4646.7|4640.7|4647.3|4641.3|4646.3|4640.3|8
1738952170000|2025-02-07 18:16:10|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|2
1738952180000|2025-02-07 18:16:20|4644.2|4638.2|4644.2|4638.2|4644.3|4638.3|4644.2|4638.2|18
1738952190000|2025-02-07 18:16:30|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.2|4638.2|7
1738952200000|2025-02-07 18:16:40|||||||||9
1738952220000|2025-02-07 18:17:00|4645.3|4639.3|4644.8|4638.8|4645.7|4639.7|4644.7|4638.7|13
1738952230000|2025-02-07 18:17:10|4645.3|4639.3|4645.3|4639.3|4645.7|4639.7|4645.3|4639.3|3
1738952250000|2025-02-07 18:17:30|||||||||2
1738952260000|2025-02-07 18:17:40|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|18
1738952270000|2025-02-07 18:17:50|4646.8|4640.8|4646.3|4640.3|4646.8|4640.8|4646.3|4640.3|20
1738952280000|2025-02-07 18:18:00|4646.8|4640.8|4646.8|4640.8|4647.7|4641.7|4646.8|4640.8|14
1738952290000|2025-02-07 18:18:10|4647.3|4641.3|4647.2|4641.2|4647.3|4641.3|4647.2|4641.2|3
1738952300000|2025-02-07 18:18:20|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|0
1738952310000|2025-02-07 18:18:30|4647.2|4641.2|4647.2|4641.2|4647.3|4641.3|4647.2|4641.2|4
1738952330000|2025-02-07 18:18:50|4647.8|4641.8|4647.3|4641.3|4648.3|4642.3|4647.3|4641.3|48
1738952340000|2025-02-07 18:19:00|4647.7|4641.7|4645.7|4639.7|4648.2|4642.2|4645.7|4639.7|20
1738952350000|2025-02-07 18:19:10|4645.8|4639.8|4646.3|4640.3|4646.7|4640.7|4645.8|4639.8|2
1738952360000|2025-02-07 18:19:20|||||||||1
1738952370000|2025-02-07 18:19:30|4647.7|4641.7|4645.7|4639.7|4647.7|4641.7|4645.7|4639.7|7
1738952380000|2025-02-07 18:19:40|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|2
1738952390000|2025-02-07 18:19:50|||||||||8
1738952400000|2025-02-07 18:20:00|4645.2|4639.2|4646.3|4640.3|4646.3|4640.3|4644.3|4638.3|32
1738952410000|2025-02-07 18:20:10|4645.3|4639.3|4643.2|4637.2|4645.3|4639.3|4643.2|4637.2|20
1738952420000|2025-02-07 18:20:20|4643.8|4637.8|4642.2|4636.2|4644.7|4638.7|4642.2|4636.2|39
1738952430000|2025-02-07 18:20:30|4642.7|4636.7|4642.2|4636.2|4643.2|4637.2|4642.2|4636.2|35
1738952440000|2025-02-07 18:20:40|4642.5|4636.5|4642.7|4636.7|4643.2|4637.2|4642.5|4636.5|30
1738952450000|2025-02-07 18:20:50|4643.2|4637.2|4642.7|4636.7|4643.2|4637.2|4642.5|4636.5|7
1738952460000|2025-02-07 18:21:00|4643|4637|4643.7|4637.7|4644.3|4638.3|4643|4637|34
1738952470000|2025-02-07 18:21:10|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|7
1738952480000|2025-02-07 18:21:20|4642.2|4636.2|4642.3|4636.3|4642.3|4636.3|4641.3|4635.3|11
1738952490000|2025-02-07 18:21:30|4642.7|4636.7|4643.7|4637.7|4643.7|4637.7|4642.7|4636.7|2
1738952500000|2025-02-07 18:21:40|4644.3|4638.3|4644.8|4638.8|4644.8|4638.8|4644.3|4638.3|53
1738952510000|2025-02-07 18:21:50|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|11
1738952520000|2025-02-07 18:22:00|4645.3|4639.3|4645.8|4639.8|4646.3|4640.3|4645.3|4639.3|20
1738952530000|2025-02-07 18:22:10|4646.2|4640.2|4647.2|4641.2|4647.3|4641.3|4646.2|4640.2|12
1738952540000|2025-02-07 18:22:20|4646.8|4640.8|4646.7|4640.7|4646.8|4640.8|4646.7|4640.7|1
1738952550000|2025-02-07 18:22:30|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|9
1738952560000|2025-02-07 18:22:40|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|54
1738952570000|2025-02-07 18:22:50|4645.2|4639.2|4644.7|4638.7|4645.2|4639.2|4644.7|4638.7|11
1738952580000|2025-02-07 18:23:00|4644.8|4638.8|4646.3|4640.3|4646.3|4640.3|4644.8|4638.8|37
1738952590000|2025-02-07 18:23:10|4646.7|4640.7|4646.7|4640.7|4647|4641|4646.3|4640.3|15
1738952600000|2025-02-07 18:23:20|4646.8|4640.8|4645.8|4639.8|4646.8|4640.8|4645.7|4639.7|11
1738952610000|2025-02-07 18:23:30|4646.2|4640.2|4646.8|4640.8|4646.8|4640.8|4646.2|4640.2|4
1738952620000|2025-02-07 18:23:40|4647|4641|4647.3|4641.3|4647.3|4641.3|4646.8|4640.8|2
1738952630000|2025-02-07 18:23:50|4646.3|4640.3|4646.3|4640.3|4646.7|4640.7|4646.3|4640.3|7
1738952640000|2025-02-07 18:24:00|||||||||10
1738952650000|2025-02-07 18:24:10|4646.7|4640.7|4646.7|4640.7|4647.2|4641.2|4646.3|4640.3|4
1738952660000|2025-02-07 18:24:20|4646.8|4640.8|4647|4641|4647.2|4641.2|4646.8|4640.8|5
1738952670000|2025-02-07 18:24:30|4646.7|4640.7|4646.3|4640.3|4646.7|4640.7|4646|4640|21
1738952680000|2025-02-07 18:24:40|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4
1738952690000|2025-02-07 18:24:50|4647|4641|4646.2|4640.2|4647|4641|4646.2|4640.2|1
1738952700000|2025-02-07 18:25:00|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4644.7|4638.7|20
1738952710000|2025-02-07 18:25:10|4645.2|4639.2|4645.3|4639.3|4645.3|4639.3|4644.7|4638.7|6
1738952720000|2025-02-07 18:25:20|||||||||20
1738952730000|2025-02-07 18:25:30|4643.6|4637.6|4640.2|4634.2|4643.6|4637.6|4639.5|4633.5|344
1738952740000|2025-02-07 18:25:40|4640.5|4634.5|4641.2|4635.2|4641.2|4635.2|4640.2|4634.2|19
1738952750000|2025-02-07 18:25:50|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|34
1738952760000|2025-02-07 18:26:00|4640.2|4634.2|4638.7|4632.7|4640.2|4634.2|4638.3|4632.3|7
1738952770000|2025-02-07 18:26:10|||||||||4
1738952780000|2025-02-07 18:26:20|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|8
1738952790000|2025-02-07 18:26:30|4639.5|4633.5|4639.3|4633.3|4639.7|4633.7|4639|4633|28
1738952800000|2025-02-07 18:26:40|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.2|4633.2|7
1738952810000|2025-02-07 18:26:50|||||||||50
1738952820000|2025-02-07 18:27:00|4639.3|4633.3|4638.7|4632.7|4639.3|4633.3|4638.7|4632.7|8
1738952830000|2025-02-07 18:27:10|4638.2|4632.2|4638.7|4632.7|4638.7|4632.7|4637.5|4631.5|27
1738952840000|2025-02-07 18:27:20|4638.3|4632.3|4638.3|4632.3|4638.7|4632.7|4638.3|4632.3|5
1738952850000|2025-02-07 18:27:30|4637.7|4631.7|4636.7|4630.7|4638.7|4632.7|4636.2|4630.2|110
1738952860000|2025-02-07 18:27:40|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|3
1738952870000|2025-02-07 18:27:50|4637.8|4631.8|4637.8|4631.8|4638.2|4632.2|4637.8|4631.8|8
1738952880000|2025-02-07 18:28:00|4637.7|4631.7|4637.2|4631.2|4637.7|4631.7|4636.7|4630.7|111
1738952890000|2025-02-07 18:28:10|4636.8|4630.8|4636.7|4630.7|4636.8|4630.8|4636.7|4630.7|1
1738952900000|2025-02-07 18:28:20|4637|4631|4637.2|4631.2|4637.2|4631.2|4637|4631|3
1738952910000|2025-02-07 18:28:30|4637.3|4631.3|4637.8|4631.8|4638.2|4632.2|4637.3|4631.3|3
1738952920000|2025-02-07 18:28:40|4638.2|4632.2|4638.7|4632.7|4638.7|4632.7|4637.3|4631.3|8
1738952930000|2025-02-07 18:28:50|4639|4633|4637.2|4631.2|4639.2|4633.2|4637.2|4631.2|13
1738952940000|2025-02-07 18:29:00|4637.3|4631.3|4638.8|4632.8|4638.8|4632.8|4637.3|4631.3|11
1738952950000|2025-02-07 18:29:10|4638.7|4632.7|4638.3|4632.3|4638.7|4632.7|4638.3|4632.3|1
1738952960000|2025-02-07 18:29:20|||||||||7
1738952970000|2025-02-07 18:29:30|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|6
1738952990000|2025-02-07 18:29:50|4637.7|4631.7|4637.7|4631.7|4637.8|4631.8|4637.3|4631.3|13
1738953000000|2025-02-07 18:30:00|4637.3|4631.3|4638.8|4632.8|4638.8|4632.8|4637.3|4631.3|14
1738953010000|2025-02-07 18:30:10|4638.7|4632.7|4639.7|4633.7|4639.7|4633.7|4638.7|4632.7|3
1738953020000|2025-02-07 18:30:20|4639.3|4633.3|4638.3|4632.3|4639.3|4633.3|4638.3|4632.3|11
1738953030000|2025-02-07 18:30:30|4638.7|4632.7|4638.3|4632.3|4638.7|4632.7|4637.8|4631.8|8
1738953040000|2025-02-07 18:30:40|4638.7|4632.7|4637.7|4631.7|4638.7|4632.7|4637.7|4631.7|15
1738953050000|2025-02-07 18:30:50|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1738953060000|2025-02-07 18:31:00|4637.5|4631.5|4638.3|4632.3|4638.3|4632.3|4637.5|4631.5|11
1738953070000|2025-02-07 18:31:10|||||||||1
1738953080000|2025-02-07 18:31:20|4638.2|4632.2|4638.3|4632.3|4638.7|4632.7|4638.2|4632.2|18
1738953090000|2025-02-07 18:31:30|4637.8|4631.8|4637.7|4631.7|4637.8|4631.8|4637.3|4631.3|1
1738953100000|2025-02-07 18:31:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|3
1738953110000|2025-02-07 18:31:50|4637.7|4631.7|4637.3|4631.3|4637.7|4631.7|4637.3|4631.3|11
1738953120000|2025-02-07 18:32:00|4637|4631|4636.7|4630.7|4637|4631|4636.7|4630.7|9
1738953130000|2025-02-07 18:32:10|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4635.7|4629.7|11
1738953140000|2025-02-07 18:32:20|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|9
1738953150000|2025-02-07 18:32:30|4635.3|4629.3|4635.3|4629.3|4635.7|4629.7|4634.7|4628.7|25
1738953160000|2025-02-07 18:32:40|4634.3|4628.3|4635.3|4629.3|4635.3|4629.3|4634.3|4628.3|9
1738953170000|2025-02-07 18:32:50|4635.7|4629.7|4636.3|4630.3|4636.3|4630.3|4635.7|4629.7|15
1738953180000|2025-02-07 18:33:00|4636.7|4630.7|4636.3|4630.3|4637.2|4631.2|4636.3|4630.3|2
1738953190000|2025-02-07 18:33:10|4636|4630|4635.7|4629.7|4636|4630|4635.3|4629.3|7
1738953200000|2025-02-07 18:33:20|4635.3|4629.3|4635.7|4629.7|4636.3|4630.3|4635.3|4629.3|14
1738953210000|2025-02-07 18:33:30|4635.3|4629.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|4
1738953230000|2025-02-07 18:33:50|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.3|4629.3|3
1738953240000|2025-02-07 18:34:00|4635.3|4629.3|4634.8|4628.8|4635.3|4629.3|4634.7|4628.7|17
1738953250000|2025-02-07 18:34:10|4635.3|4629.3|4635.7|4629.7|4635.7|4629.7|4635.3|4629.3|3
1738953260000|2025-02-07 18:34:20|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|1
1738953280000|2025-02-07 18:34:40|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.5|4630.5|9
1738953290000|2025-02-07 18:34:50|4637.3|4631.3|4636.7|4630.7|4637.8|4631.8|4636.3|4630.3|16
1738953300000|2025-02-07 18:35:00|||||||||6
1738953310000|2025-02-07 18:35:10|4636.3|4630.3|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|13
1738953320000|2025-02-07 18:35:20|4636.3|4630.3|4636.7|4630.7|4637.2|4631.2|4636.2|4630.2|9
1738953330000|2025-02-07 18:35:30|4636.3|4630.3|4636.2|4630.2|4636.3|4630.3|4636|4630|13
1738953340000|2025-02-07 18:35:40|4636|4630|4636.3|4630.3|4636.3|4630.3|4636|4630|4
1738953350000|2025-02-07 18:35:50|4636.7|4630.7|4636.3|4630.3|4636.7|4630.7|4636.3|4630.3|3
1738953360000|2025-02-07 18:36:00|4636.7|4630.7|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|17
1738953380000|2025-02-07 18:36:20|4637|4631|4636.2|4630.2|4637|4631|4636|4630|8
1738953390000|2025-02-07 18:36:30|4636|4630|4635.2|4629.2|4636.3|4630.3|4634.2|4628.2|13
1738953400000|2025-02-07 18:36:40|4635|4629|4634.3|4628.3|4635.2|4629.2|4634.2|4628.2|23
1738953410000|2025-02-07 18:36:50|4635|4629|4635|4629|4635.2|4629.2|4635|4629|3
1738953420000|2025-02-07 18:37:00|4636.2|4630.2|4636.3|4630.3|4636.3|4630.3|4636|4630|13
1738953430000|2025-02-07 18:37:10|4637|4631|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|6
1738953440000|2025-02-07 18:37:20|4636.8|4630.8|4637.2|4631.2|4637.3|4631.3|4636.8|4630.8|11
1738953450000|2025-02-07 18:37:30|4637|4631|4637|4631|4637|4631|4637|4631|1
1738953460000|2025-02-07 18:37:40|4637.3|4631.3|4636.2|4630.2|4637.3|4631.3|4636|4630|16
1738953470000|2025-02-07 18:37:50|4636.7|4630.7|4637|4631|4637|4631|4636.7|4630.7|2
1738953480000|2025-02-07 18:38:00|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637|4631|7
1738953490000|2025-02-07 18:38:10|4637|4631|4637.3|4631.3|4637.3|4631.3|4637|4631|6
1738953500000|2025-02-07 18:38:20|4637.7|4631.7|4637.2|4631.2|4638.2|4632.2|4637.2|4631.2|35
1738953510000|2025-02-07 18:38:30|4637.3|4631.3|4639|4633|4639.7|4633.7|4637.3|4631.3|8
1738953520000|2025-02-07 18:38:40|4639.2|4633.2|4639.7|4633.7|4639.7|4633.7|4639.2|4633.2|6
1738953530000|2025-02-07 18:38:50|4639.3|4633.3|4639.7|4633.7|4639.7|4633.7|4639.3|4633.3|51
1738953540000|2025-02-07 18:39:00|4638|4632|4638.2|4632.2|4638.2|4632.2|4638|4632|9
1738953550000|2025-02-07 18:39:10|4638|4632|4636.7|4630.7|4638|4632|4636.7|4630.7|3
1738953560000|2025-02-07 18:39:20|4636.8|4630.8|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|1
1738953570000|2025-02-07 18:39:30|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|6
1738953580000|2025-02-07 18:39:40|4636.2|4630.2|4636.8|4630.8|4636.8|4630.8|4635.8|4629.8|11
1738953590000|2025-02-07 18:39:50|4637.3|4631.3|4637.8|4631.8|4637.8|4631.8|4637.3|4631.3|17
1738953600000|2025-02-07 18:40:00|4637.7|4631.7|4635.8|4629.8|4637.8|4631.8|4635.5|4629.5|21
1738953610000|2025-02-07 18:40:10|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|27
1738953620000|2025-02-07 18:40:20|4635.3|4629.3|4634.3|4628.3|4635.7|4629.7|4634.3|4628.3|5
1738953630000|2025-02-07 18:40:30|4634.7|4628.7|4634.7|4628.7|4635.2|4629.2|4633.8|4627.8|8
1738953640000|2025-02-07 18:40:40|4634.3|4628.3|4631.3|4625.3|4634.3|4628.3|4631.3|4625.3|9
1738953650000|2025-02-07 18:40:50|4632.2|4626.2|4631.7|4625.7|4632.3|4626.3|4631.3|4625.3|11
1738953660000|2025-02-07 18:41:00|4631.3|4625.3|4633.3|4627.3|4633.8|4627.8|4631.3|4625.3|24
1738953670000|2025-02-07 18:41:10|4633.2|4627.2|4632.3|4626.3|4633.3|4627.3|4632.3|4626.3|3
1738953680000|2025-02-07 18:41:20|4631|4625|4630.3|4624.3|4631|4625|4630.3|4624.3|37
1738953690000|2025-02-07 18:41:30|4630.7|4624.7|4630.7|4624.7|4630.7|4624.7|4630.3|4624.3|3
1738953700000|2025-02-07 18:41:40|4630.3|4624.3|4632.3|4626.3|4632.3|4626.3|4630.3|4624.3|11
1738953710000|2025-02-07 18:41:50|4631.8|4625.8|4633.3|4627.3|4633.3|4627.3|4631.8|4625.8|11
1738953720000|2025-02-07 18:42:00|4634|4628|4634.3|4628.3|4635.8|4629.8|4634|4628|19
1738953730000|2025-02-07 18:42:10|||||||||3
1738953740000|2025-02-07 18:42:20|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|6
1738953750000|2025-02-07 18:42:30|4633.7|4627.7|4634.2|4628.2|4634.5|4628.5|4633.3|4627.3|27
1738953760000|2025-02-07 18:42:40|4634.3|4628.3|4634.3|4628.3|4635.2|4629.2|4634.3|4628.3|5
1738953780000|2025-02-07 18:43:00|4633.7|4627.7|4634.7|4628.7|4634.7|4628.7|4633.7|4627.7|9
1738953790000|2025-02-07 18:43:10|4635|4629|4634.2|4628.2|4635|4629|4634.2|4628.2|9
1738953800000|2025-02-07 18:43:20|4634.5|4628.5|4634.7|4628.7|4634.7|4628.7|4634.2|4628.2|1
1738953810000|2025-02-07 18:43:30|4634.2|4628.2|4635|4629|4635|4629|4634.2|4628.2|11
1738953820000|2025-02-07 18:43:40|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|7
1738953830000|2025-02-07 18:43:50|4634.5|4628.5|4634.2|4628.2|4634.5|4628.5|4633.7|4627.7|1
1738953840000|2025-02-07 18:44:00|4633.8|4627.8|4633.3|4627.3|4633.8|4627.8|4633.3|4627.3|2
1738953850000|2025-02-07 18:44:10|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.3|4627.3|0
1738953860000|2025-02-07 18:44:20|4633.8|4627.8|4634.2|4628.2|4634.7|4628.7|4633.8|4627.8|6
1738953870000|2025-02-07 18:44:30|4634.3|4628.3|4634.2|4628.2|4634.3|4628.3|4634.2|4628.2|3
1738953880000|2025-02-07 18:44:40|4634|4628|4635.2|4629.2|4635.2|4629.2|4634|4628|14
1738953890000|2025-02-07 18:44:50|||||||||1
1738953900000|2025-02-07 18:45:00|||||||||6
1738953910000|2025-02-07 18:45:10|4635|4629|4635.5|4629.5|4635.5|4629.5|4634.2|4628.2|9
1738953920000|2025-02-07 18:45:20|4635.2|4629.2|4636.7|4630.7|4636.7|4630.7|4635.2|4629.2|25
1738953930000|2025-02-07 18:45:30|4636.3|4630.3|4636.3|4630.3|4637.2|4631.2|4636.3|4630.3|9
1738953940000|2025-02-07 18:45:40|4636.7|4630.7|4636.3|4630.3|4636.7|4630.7|4636.3|4630.3|1
1738953950000|2025-02-07 18:45:50|4636.7|4630.7|4636.3|4630.3|4636.7|4630.7|4636.3|4630.3|2
1738953960000|2025-02-07 18:46:00|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.3|4629.3|10
1738953970000|2025-02-07 18:46:10|4635.3|4629.3|4633.2|4627.2|4635.3|4629.3|4633.2|4627.2|11
1738953980000|2025-02-07 18:46:20|4633.5|4627.5|4633.2|4627.2|4633.5|4627.5|4633|4627|2
1738953990000|2025-02-07 18:46:30|4633|4627|4633|4627|4633|4627|4633|4627|3
1738954000000|2025-02-07 18:46:40|4632.7|4626.7|4632.2|4626.2|4632.7|4626.7|4632.2|4626.2|3
1738954010000|2025-02-07 18:46:50|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.2|4626.2|1
1738954020000|2025-02-07 18:47:00|4632.7|4626.7|4633.7|4627.7|4633.7|4627.7|4632.7|4626.7|11
1738954030000|2025-02-07 18:47:10|4633.3|4627.3|4632.8|4626.8|4633.3|4627.3|4632.3|4626.3|3
1738954040000|2025-02-07 18:47:20|4632.3|4626.3|4632.3|4626.3|4632.7|4626.7|4632.3|4626.3|5
1738954050000|2025-02-07 18:47:30|4632.2|4626.2|4632.3|4626.3|4632.3|4626.3|4632|4626|7
1738954060000|2025-02-07 18:47:40|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4
1738954070000|2025-02-07 18:47:50|4632|4626|4632.2|4626.2|4632.8|4626.8|4632|4626|9
1738954080000|2025-02-07 18:48:00|4632.3|4626.3|4632.2|4626.2|4632.3|4626.3|4632|4626|11
1738954090000|2025-02-07 18:48:10|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|1
1738954100000|2025-02-07 18:48:20|4631|4625|4631.2|4625.2|4631.2|4625.2|4631|4625|4
1738954110000|2025-02-07 18:48:30|4630.8|4624.8|4631.2|4625.2|4631.2|4625.2|4630.8|4624.8|2
1738954120000|2025-02-07 18:48:40|4631.3|4625.3|4633.2|4627.2|4633.3|4627.3|4631.2|4625.2|18
1738954130000|2025-02-07 18:48:50|4632.8|4626.8|4632.7|4626.7|4633.2|4627.2|4632.3|4626.3|12
1738954140000|2025-02-07 18:49:00|4632.3|4626.3|4632.7|4626.7|4633.3|4627.3|4632.3|4626.3|18
1738954150000|2025-02-07 18:49:10|4632.3|4626.3|4629.8|4623.8|4632.3|4626.3|4629.2|4623.2|38
1738954160000|2025-02-07 18:49:20|4630.3|4624.3|4630.7|4624.7|4630.7|4624.7|4630.2|4624.2|11
1738954170000|2025-02-07 18:49:30|4630.5|4624.5|4629.8|4623.8|4630.5|4624.5|4629.7|4623.7|4
1738954180000|2025-02-07 18:49:40|4629.7|4623.7|4629.8|4623.8|4630.3|4624.3|4629.7|4623.7|8
1738954190000|2025-02-07 18:49:50|4628.8|4622.8|4629.3|4623.3|4629.3|4623.3|4628.8|4622.8|7
1738954200000|2025-02-07 18:50:00|4629.2|4623.2|4629.2|4623.2|4629.3|4623.3|4629.2|4623.2|6
1738954210000|2025-02-07 18:50:10|4629|4623|4626.7|4620.7|4629|4623|4626.7|4620.7|13
1738954220000|2025-02-07 18:50:20|4627|4621|4628.2|4622.2|4628.2|4622.2|4627|4621|10
1738954230000|2025-02-07 18:50:30|4628.3|4622.3|4628.2|4622.2|4628.3|4622.3|4628.2|4622.2|2
1738954240000|2025-02-07 18:50:40|4628|4622|4627.2|4621.2|4628|4622|4627.2|4621.2|1
1738954250000|2025-02-07 18:50:50|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1738954260000|2025-02-07 18:51:00|4627.8|4621.8|4627.7|4621.7|4628.2|4622.2|4627.7|4621.7|13
1738954270000|2025-02-07 18:51:10|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|0
1738954290000|2025-02-07 18:51:30|4627.7|4621.7|4627.7|4621.7|4627.7|4621.7|4627.3|4621.3|2
1738954300000|2025-02-07 18:51:40|4627.3|4621.3|4628.3|4622.3|4628.3|4622.3|4627.3|4621.3|7
1738954320000|2025-02-07 18:52:00|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|10
1738954330000|2025-02-07 18:52:10|4628|4622|4630.2|4624.2|4630.2|4624.2|4628|4622|15
1738954340000|2025-02-07 18:52:20|4629.8|4623.8|4630.3|4624.3|4630.8|4624.8|4629.8|4623.8|21
1738954350000|2025-02-07 18:52:30|4629.8|4623.8|4630.3|4624.3|4630.8|4624.8|4629.8|4623.8|11
1738954360000|2025-02-07 18:52:40|4630.8|4624.8|4630.8|4624.8|4630.8|4624.8|4630.3|4624.3|5
1738954370000|2025-02-07 18:52:50|4630.7|4624.7|4630.3|4624.3|4631.2|4625.2|4629.8|4623.8|13
1738954380000|2025-02-07 18:53:00|4629.8|4623.8|4629.7|4623.7|4629.8|4623.8|4629.3|4623.3|13
1738954390000|2025-02-07 18:53:10|4629.8|4623.8|4628.3|4622.3|4629.8|4623.8|4628|4622|11
1738954400000|2025-02-07 18:53:20|4628.2|4622.2|4628|4622|4628.2|4622.2|4628|4622|3
1738954410000|2025-02-07 18:53:30|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628|4622|3
1738954420000|2025-02-07 18:53:40|4628.3|4622.3|4628.2|4622.2|4628.3|4622.3|4628|4622|3
1738954430000|2025-02-07 18:53:50|||||||||2
1738954440000|2025-02-07 18:54:00|||||||||6
1738954450000|2025-02-07 18:54:10|4628|4622|4626.7|4620.7|4628|4622|4626.2|4620.2|8
1738954460000|2025-02-07 18:54:20|4627|4621|4627.2|4621.2|4628.3|4622.3|4626.3|4620.3|77
1738954470000|2025-02-07 18:54:30|4627.3|4621.3|4627.2|4621.2|4627.7|4621.7|4627.2|4621.2|12
1738954480000|2025-02-07 18:54:40|4626.7|4620.7|4624.7|4618.7|4627.3|4621.3|4624.7|4618.7|22
1738954490000|2025-02-07 18:54:50|4625.3|4619.3|4625.2|4619.2|4625.7|4619.7|4625.2|4619.2|20
1738954500000|2025-02-07 18:55:00|4625|4619|4626.2|4620.2|4626.3|4620.3|4625|4619|18
1738954510000|2025-02-07 18:55:10|4626|4620|4626.3|4620.3|4626.3|4620.3|4626|4620|7
1738954520000|2025-02-07 18:55:20|4626.2|4620.2|4626.2|4620.2|4626.7|4620.7|4625.8|4619.8|5
1738954530000|2025-02-07 18:55:30|||||||||1
1738954540000|2025-02-07 18:55:40|4626|4620|4626.2|4620.2|4626.3|4620.3|4625.7|4619.7|9
1738954550000|2025-02-07 18:55:50|4626|4620|4626.2|4620.2|4626.3|4620.3|4625.7|4619.7|7
1738954560000|2025-02-07 18:56:00|4625.7|4619.7|4626.2|4620.2|4626.2|4620.2|4625.7|4619.7|9
1738954570000|2025-02-07 18:56:10|4626.3|4620.3|4626.2|4620.2|4626.3|4620.3|4625.7|4619.7|51
1738954580000|2025-02-07 18:56:20|4626.3|4620.3|4626.2|4620.2|4626.3|4620.3|4626.2|4620.2|4
1738954590000|2025-02-07 18:56:30|4626|4620|4625.7|4619.7|4626|4620|4625.3|4619.3|3
1738954600000|2025-02-07 18:56:40|4625.3|4619.3|4625.7|4619.7|4625.7|4619.7|4625.3|4619.3|2
1738954610000|2025-02-07 18:56:50|4625.3|4619.3|4625.2|4619.2|4625.3|4619.3|4625|4619|23
1738954620000|2025-02-07 18:57:00|4625|4619|4625|4619|4625|4619|4625|4619|4
1738954630000|2025-02-07 18:57:10|4624.2|4618.2|4624.3|4618.3|4624.3|4618.3|4623.2|4617.2|22
1738954640000|2025-02-07 18:57:20|4624.2|4618.2|4624.2|4618.2|4625.2|4619.2|4623.7|4617.7|16
1738954650000|2025-02-07 18:57:30|4624.7|4618.7|4624.5|4618.5|4624.7|4618.7|4623.7|4617.7|7
1738954660000|2025-02-07 18:57:40|4624|4618|4623.5|4617.5|4624|4618|4623.2|4617.2|1
1738954670000|2025-02-07 18:57:50|4623.7|4617.7|4623.5|4617.5|4623.7|4617.7|4623.5|4617.5|6
1738954680000|2025-02-07 18:58:00|4623.7|4617.7|4623.5|4617.5|4623.7|4617.7|4623.3|4617.3|6
1738954690000|2025-02-07 18:58:10|4623.2|4617.2|4623.5|4617.5|4623.7|4617.7|4623|4617|8
1738954700000|2025-02-07 18:58:20|4623.2|4617.2|4623.2|4617.2|4623.5|4617.5|4623|4617|4
1738954710000|2025-02-07 18:58:30|4623|4617|4625.3|4619.3|4625.7|4619.7|4623|4617|10
1738954720000|2025-02-07 18:58:40|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624|4618|11
1738954730000|2025-02-07 18:58:50|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624|4618|6
1738954740000|2025-02-07 18:59:00|4625|4619|4624.2|4618.2|4625.3|4619.3|4622.7|4616.7|38
1738954750000|2025-02-07 18:59:10|4623.8|4617.8|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|0
1738954760000|2025-02-07 18:59:20|4623.3|4617.3|4623.2|4617.2|4623.7|4617.7|4623.2|4617.2|12
1738954770000|2025-02-07 18:59:30|4623.3|4617.3|4623.7|4617.7|4623.7|4617.7|4623.2|4617.2|1
1738954780000|2025-02-07 18:59:40|4624|4618|4624.2|4618.2|4624.3|4618.3|4624|4618|7
1738954790000|2025-02-07 18:59:50|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|4625.2|4619.2|2
1738954800000|2025-02-07 19:00:00|4625|4619|4624.2|4618.2|4625|4619|4624.2|4618.2|13
1738954810000|2025-02-07 19:00:10|4624.9|4618.9|4625.2|4619.2|4625.2|4619.2|4624.9|4618.9|23
1738954820000|2025-02-07 19:00:20|4625.3|4619.3|4626.7|4620.7|4626.8|4620.8|4625.3|4619.3|25
1738954830000|2025-02-07 19:00:30|4626.5|4620.5|4625.7|4619.7|4626.5|4620.5|4625.7|4619.7|3
1738954850000|2025-02-07 19:00:50|4625.3|4619.3|4625.7|4619.7|4626|4620|4625.3|4619.3|3
1738954860000|2025-02-07 19:01:00|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|5
1738954870000|2025-02-07 19:01:10|4625.8|4619.8|4626.3|4620.3|4626.7|4620.7|4625.8|4619.8|12
1738954880000|2025-02-07 19:01:20|4627.3|4621.3|4630.6|4624.6|4631|4625|4627.3|4621.3|478
1738954890000|2025-02-07 19:01:30|4631|4625|4630.6|4624.6|4631|4625|4630.6|4624.6|0
1738954900000|2025-02-07 19:01:40|||||||||19
1738954910000|2025-02-07 19:01:50|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629|4623|6
1738954920000|2025-02-07 19:02:00|4629|4623|4629.6|4623.6|4629.6|4623.6|4629|4623|7
1738954930000|2025-02-07 19:02:10|||||||||1
1738954940000|2025-02-07 19:02:20|4629.1|4623.1|4629.1|4623.1|4629.5|4623.5|4629.1|4623.1|5
1738954960000|2025-02-07 19:02:40|4629|4623|4629|4623|4629|4623|4628.1|4622.1|27
1738954970000|2025-02-07 19:02:50|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|3
1738954980000|2025-02-07 19:03:00|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.1|4623.1|7
1738954990000|2025-02-07 19:03:10|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4628.6|4622.6|44
1738955000000|2025-02-07 19:03:20|4628.6|4622.6|4628.1|4622.1|4628.6|4622.6|4628.1|4622.1|5
1738955010000|2025-02-07 19:03:30|4629.6|4623.6|4629.6|4623.6|4629.6|4623.6|4629.3|4623.3|113
1738955020000|2025-02-07 19:03:40|4629.8|4623.8|4630.3|4624.3|4630.6|4624.6|4629.8|4623.8|34
1738955030000|2025-02-07 19:03:50|4629.9|4623.9|4633.1|4627.1|4633.3|4627.3|4629.9|4623.9|39
1738955040000|2025-02-07 19:04:00|4632.8|4626.8|4632.4|4626.4|4632.9|4626.9|4632.3|4626.3|7
1738955050000|2025-02-07 19:04:10|4632.3|4626.3|4632.9|4626.9|4633.3|4627.3|4632.3|4626.3|5
1738955060000|2025-02-07 19:04:20|4634.3|4628.3|4633.3|4627.3|4634.3|4628.3|4633.3|4627.3|10
1738955070000|2025-02-07 19:04:30|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|1
1738955080000|2025-02-07 19:04:40|4634.1|4628.1|4633.6|4627.6|4634.3|4628.3|4633.6|4627.6|3
1738955090000|2025-02-07 19:04:50|4633.3|4627.3|4633.4|4627.4|4633.8|4627.8|4633.3|4627.3|10
1738955100000|2025-02-07 19:05:00|4632.9|4626.9|4633.8|4627.8|4634.3|4628.3|4632.9|4626.9|31
1738955110000|2025-02-07 19:05:10|4633.6|4627.6|4631.9|4625.9|4633.8|4627.8|4631.9|4625.9|38
1738955120000|2025-02-07 19:05:20|4632.3|4626.3|4632.3|4626.3|4632.6|4626.6|4631.6|4625.6|9
1738955130000|2025-02-07 19:05:30|4632.1|4626.1|4632.3|4626.3|4632.3|4626.3|4631.6|4625.6|6
1738955140000|2025-02-07 19:05:40|4631.9|4625.9|4632.6|4626.6|4632.6|4626.6|4631.9|4625.9|2
1738955150000|2025-02-07 19:05:50|4631.6|4625.6|4631.3|4625.3|4631.6|4625.6|4631.3|4625.3|3
1738955160000|2025-02-07 19:06:00|4631.6|4625.6|4633.3|4627.3|4633.8|4627.8|4630.3|4624.3|62
1738955170000|2025-02-07 19:06:10|4633.1|4627.1|4632.3|4626.3|4633.1|4627.1|4632.3|4626.3|14
1738955180000|2025-02-07 19:06:20|4632.8|4626.8|4631.6|4625.6|4632.8|4626.8|4631.5|4625.5|271
1738955190000|2025-02-07 19:06:30|4631.1|4625.1|4631.6|4625.6|4631.6|4625.6|4631.1|4625.1|6
1738955200000|2025-02-07 19:06:40|4631.9|4625.9|4633.1|4627.1|4633.6|4627.6|4631.9|4625.9|6
1738955210000|2025-02-07 19:06:50|4632.6|4626.6|4632|4626|4632.6|4626.6|4632|4626|9
1738955220000|2025-02-07 19:07:00|4632.6|4626.6|4632.1|4626.1|4632.6|4626.6|4631.6|4625.6|35
1738955230000|2025-02-07 19:07:10|4631.6|4625.6|4632|4626|4632.6|4626.6|4631.6|4625.6|5
1738955240000|2025-02-07 19:07:20|4631.6|4625.6|4631|4625|4631.6|4625.6|4630.6|4624.6|6
1738955250000|2025-02-07 19:07:30|4631.1|4625.1|4631|4625|4631.1|4625.1|4631|4625|4
1738955260000|2025-02-07 19:07:40|4631.1|4625.1|4631|4625|4631.1|4625.1|4630.6|4624.6|8
1738955270000|2025-02-07 19:07:50|4630.6|4624.6|4630.6|4624.6|4631.1|4625.1|4630.6|4624.6|3
1738955280000|2025-02-07 19:08:00|4629.6|4623.6|4628|4622|4629.6|4623.6|4627.5|4621.5|32
1738955290000|2025-02-07 19:08:10|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4626.5|4620.5|7
1738955300000|2025-02-07 19:08:20|4627.1|4621.1|4626|4620|4627.1|4621.1|4625|4619|60
1738955310000|2025-02-07 19:08:30|4626.1|4620.1|4623.6|4617.6|4626.1|4620.1|4622.6|4616.6|26
1738955320000|2025-02-07 19:08:40|4625|4619|4624.6|4618.6|4625.5|4619.5|4624.1|4618.1|20
1738955330000|2025-02-07 19:08:50|4624.3|4618.3|4623.1|4617.1|4624.3|4618.3|4623.1|4617.1|9
1738955340000|2025-02-07 19:09:00|4624.6|4618.6|4626.4|4620.4|4626.8|4620.8|4624.6|4618.6|228
1738955350000|2025-02-07 19:09:10|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|10
1738955360000|2025-02-07 19:09:20|4626.8|4620.8|4626.3|4620.3|4627.3|4621.3|4625.8|4619.8|3
1738955370000|2025-02-07 19:09:30|4626.1|4620.1|4624.9|4618.9|4626.3|4620.3|4624.8|4618.8|7
1738955380000|2025-02-07 19:09:40|4625.3|4619.3|4624.8|4618.8|4625.8|4619.8|4624.4|4618.4|7
1738955390000|2025-02-07 19:09:50|4624.4|4618.4|4626.9|4620.9|4626.9|4620.9|4624.4|4618.4|6
1738955400000|2025-02-07 19:10:00|4627.3|4621.3|4627.4|4621.4|4627.6|4621.6|4627.3|4621.3|22
1738955410000|2025-02-07 19:10:10|4627.3|4621.3|4625.9|4619.9|4627.3|4621.3|4625.8|4619.8|5
1738955420000|2025-02-07 19:10:20|4627.1|4621.1|4627.4|4621.4|4627.8|4621.8|4626.9|4620.9|15
1738955430000|2025-02-07 19:10:30|4626.4|4620.4|4627.4|4621.4|4627.4|4621.4|4626.4|4620.4|123
1738955440000|2025-02-07 19:10:40|4627.6|4621.6|4627.4|4621.4|4627.9|4621.9|4627.4|4621.4|10
1738955450000|2025-02-07 19:10:50|4627.6|4621.6|4626.4|4620.4|4627.9|4621.9|4625.9|4619.9|7
1738955460000|2025-02-07 19:11:00|4626.3|4620.3|4625.8|4619.8|4626.3|4620.3|4625.4|4619.4|58
1738955470000|2025-02-07 19:11:10|4625.9|4619.9|4624.8|4618.8|4625.9|4619.9|4624.4|4618.4|16
1738955480000|2025-02-07 19:11:20|4624.4|4618.4|4623.9|4617.9|4624.4|4618.4|4623.9|4617.9|18
1738955490000|2025-02-07 19:11:30|||||||||6
1738955500000|2025-02-07 19:11:40|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.4|4618.4|15
1738955510000|2025-02-07 19:11:50|4624.8|4618.8|4624.9|4618.9|4624.9|4618.9|4624.8|4618.8|51
1738955520000|2025-02-07 19:12:00|4624.4|4618.4|4625.9|4619.9|4625.9|4619.9|4623.9|4617.9|48
1738955530000|2025-02-07 19:12:10|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|188
1738955540000|2025-02-07 19:12:20|4626.8|4620.8|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|26
1738955550000|2025-02-07 19:12:30|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|45
1738955560000|2025-02-07 19:12:40|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|38
1738955570000|2025-02-07 19:12:50|4624.9|4618.9|4624.9|4618.9|4625.4|4619.4|4624.4|4618.4|81
1738955580000|2025-02-07 19:13:00|4624.4|4618.4|4623.9|4617.9|4624.8|4618.8|4623.9|4617.9|42
1738955590000|2025-02-07 19:13:10|4622.9|4616.9|4624.9|4618.9|4624.9|4618.9|4622.9|4616.9|42
1738955600000|2025-02-07 19:13:20|4625.4|4619.4|4625.9|4619.9|4625.9|4619.9|4624.9|4618.9|93
1738955610000|2025-02-07 19:13:30|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|4626.4|4620.4|7
1738955620000|2025-02-07 19:13:40|4626.3|4620.3|4626.3|4620.3|4626.3|4620.3|4625.8|4619.8|19
1738955630000|2025-02-07 19:13:50|4625.9|4619.9|4629.8|4623.8|4629.8|4623.8|4625.9|4619.9|71
1738955640000|2025-02-07 19:14:00|4629.4|4623.4|4634.2|4628.2|4634.2|4628.2|4626.9|4620.9|267
1738955650000|2025-02-07 19:14:10|4633.6|4627.6|4636.2|4630.2|4636.2|4630.2|4633.6|4627.6|287
1738955660000|2025-02-07 19:14:20|4636.6|4630.6|4636.2|4630.2|4636.9|4630.9|4635.6|4629.6|304
1738955670000|2025-02-07 19:14:30|4636.9|4630.9|4637.9|4631.9|4638.9|4632.9|4636.2|4630.2|126
1738955680000|2025-02-07 19:14:40|4638.2|4632.2|4638.2|4632.2|4639.2|4633.2|4637.6|4631.6|196
1738955690000|2025-02-07 19:14:50|4638.1|4632.1|4634.9|4628.9|4638.1|4632.1|4634.9|4628.9|236
1738955700000|2025-02-07 19:15:00|4635.8|4629.8|4636.4|4630.4|4637.9|4631.9|4635.8|4629.8|180
1738955710000|2025-02-07 19:15:10|4636.9|4630.9|4637.9|4631.9|4637.9|4631.9|4636.1|4630.1|24
1738955720000|2025-02-07 19:15:20|4638.3|4632.3|4637.9|4631.9|4638.9|4632.9|4637.9|4631.9|39
1738955730000|2025-02-07 19:15:30|4638.8|4632.8|4637.6|4631.6|4638.9|4632.9|4637.6|4631.6|57
1738955740000|2025-02-07 19:15:40|4637.8|4631.8|4638.3|4632.3|4638.9|4632.9|4637.4|4631.4|75
1738955750000|2025-02-07 19:15:50|4638.4|4632.4|4640.4|4634.4|4640.4|4634.4|4637.9|4631.9|43
1738955760000|2025-02-07 19:16:00|4640.3|4634.3|4642.3|4636.3|4642.3|4636.3|4639.9|4633.9|60
1738955770000|2025-02-07 19:16:10|4641.9|4635.9|4641.9|4635.9|4643.3|4637.3|4641.9|4635.9|66
1738955780000|2025-02-07 19:16:20|4642.3|4636.3|4642.4|4636.4|4642.4|4636.4|4641.9|4635.9|17
1738955790000|2025-02-07 19:16:30|4642.6|4636.6|4644.8|4638.8|4644.9|4638.9|4642.6|4636.6|52
1738955800000|2025-02-07 19:16:40|4644.9|4638.9|4644.9|4638.9|4644.9|4638.9|4644.6|4638.6|139
1738955810000|2025-02-07 19:16:50|4643.9|4637.9|4641.9|4635.9|4643.9|4637.9|4641.9|4635.9|21
1738955820000|2025-02-07 19:17:00|4642.3|4636.3|4641.4|4635.4|4642.3|4636.3|4640.9|4634.9|17
1738955830000|2025-02-07 19:17:10|4641.9|4635.9|4641.4|4635.4|4641.9|4635.9|4641.4|4635.4|0
1738955840000|2025-02-07 19:17:20|4641.9|4635.9|4643.9|4637.9|4644.9|4638.9|4641.9|4635.9|162
1738955850000|2025-02-07 19:17:30|4643.1|4637.1|4642.3|4636.3|4643.1|4637.1|4641.9|4635.9|31
1738955860000|2025-02-07 19:17:40|4641.9|4635.9|4640.9|4634.9|4641.9|4635.9|4640.9|4634.9|7
1738955870000|2025-02-07 19:17:50|4641.3|4635.3|4639.8|4633.8|4641.3|4635.3|4639.4|4633.4|48
1738955880000|2025-02-07 19:18:00|4639.9|4633.9|4637.9|4631.9|4639.9|4633.9|4637.9|4631.9|32
1738955890000|2025-02-07 19:18:10|4637.8|4631.8|4637.8|4631.8|4637.9|4631.9|4637.4|4631.4|6
1738955900000|2025-02-07 19:18:20|4637.6|4631.6|4637.8|4631.8|4638.6|4632.6|4637.6|4631.6|16
1738955910000|2025-02-07 19:18:30|4638.6|4632.6|4638.9|4632.9|4638.9|4632.9|4638.6|4632.6|9
1738955920000|2025-02-07 19:18:40|4638.8|4632.8|4637.5|4631.5|4638.8|4632.8|4637.5|4631.5|261
1738955930000|2025-02-07 19:18:50|4637.3|4631.3|4638.6|4632.6|4638.6|4632.6|4637.3|4631.3|15
1738955940000|2025-02-07 19:19:00|4638.9|4632.9|4638.6|4632.6|4639.1|4633.1|4638.6|4632.6|41
1738955950000|2025-02-07 19:19:10|4639.6|4633.6|4639.1|4633.1|4639.6|4633.6|4638.6|4632.6|26
1738955960000|2025-02-07 19:19:20|4639.3|4633.3|4639.1|4633.1|4639.6|4633.6|4638.5|4632.5|16
1738955970000|2025-02-07 19:19:30|4639|4633|4639.6|4633.6|4640.5|4634.5|4638.1|4632.1|22
1738955980000|2025-02-07 19:19:40|4640.1|4634.1|4639.1|4633.1|4641.2|4635.2|4639|4633|38
1738955990000|2025-02-07 19:19:50|4638.9|4632.9|4639.9|4633.9|4639.9|4633.9|4638.5|4632.5|36
1739149200000|2025-02-10 01:00:00|4633.6|4627.6|4613.7|4607.7|4633.6|4627.6|4612.7|4606.7|114
1739149210000|2025-02-10 01:00:10|4613.1|4607.1|4607.7|4601.7|4614.2|4608.2|4605.2|4599.2|36
1739149220000|2025-02-10 01:00:20|4607.1|4601.1|4614.2|4608.2|4614.2|4608.2|4606.2|4600.2|11
1739149230000|2025-02-10 01:00:30|4615.9|4609.9|4615.7|4609.7|4620.7|4614.7|4615.7|4609.7|19
1739149240000|2025-02-10 01:00:40|4615.6|4609.6|4616.3|4610.3|4617.1|4611.1|4615.6|4609.6|7
1739149250000|2025-02-10 01:00:50|4615.8|4609.8|4612.2|4606.2|4615.8|4609.8|4612.2|4606.2|10
1739149260000|2025-02-10 01:01:00|4612.3|4606.3|4611.7|4605.7|4615.8|4609.8|4611.3|4605.3|4
1739149270000|2025-02-10 01:01:10|4612.7|4606.7|4613.3|4607.3|4613.3|4607.3|4612.2|4606.2|3
1739149280000|2025-02-10 01:01:20|4613.2|4607.2|4614.3|4608.3|4615.8|4609.8|4613.2|4607.2|2
1739149290000|2025-02-10 01:01:30|4614.2|4608.2|4616.8|4610.8|4617.3|4611.3|4614.2|4608.2|4
1739149300000|2025-02-10 01:01:40|4615.8|4609.8|4616.3|4610.3|4617.2|4611.2|4615.2|4609.2|4
1739149310000|2025-02-10 01:01:50|4616.2|4610.2|4616.2|4610.2|4617.7|4611.7|4615.8|4609.8|7
1739149320000|2025-02-10 01:02:00|4616.3|4610.3|4611.2|4605.2|4616.9|4610.9|4611.2|4605.2|21
1739149330000|2025-02-10 01:02:10|4611.7|4605.7|4610.8|4604.8|4612.2|4606.2|4610.7|4604.7|4
1739149340000|2025-02-10 01:02:20|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4610.8|4604.8|1
1739149350000|2025-02-10 01:02:30|4610.3|4604.3|4609.2|4603.2|4610.3|4604.3|4608.1|4602.1|7
1739149360000|2025-02-10 01:02:40|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|1
1739149370000|2025-02-10 01:02:50|4608.6|4602.6|4608.2|4602.2|4609.2|4603.2|4608.2|4602.2|2
1739149380000|2025-02-10 01:03:00|4608.1|4602.1|4609.8|4603.8|4610.3|4604.3|4608.1|4602.1|4
1739149390000|2025-02-10 01:03:10|4609.2|4603.2|4609.2|4603.2|4610.3|4604.3|4609.2|4603.2|13
1739149400000|2025-02-10 01:03:20|4608.8|4602.8|4610.2|4604.2|4610.2|4604.2|4608.8|4602.8|1
1739149410000|2025-02-10 01:03:30|4609.8|4603.8|4608.6|4602.6|4609.8|4603.8|4608.2|4602.2|0
1739149420000|2025-02-10 01:03:40|4608.7|4602.7|4606.8|4600.8|4608.7|4602.7|4605.8|4599.8|5
1739149430000|2025-02-10 01:03:50|4606.3|4600.3|4606.8|4600.8|4607.2|4601.2|4605.7|4599.7|2
1739149440000|2025-02-10 01:04:00|4607.8|4601.8|4607.6|4601.6|4608.7|4602.7|4607.6|4601.6|6
1739149460000|2025-02-10 01:04:20|4607.7|4601.7|4608.7|4602.7|4608.7|4602.7|4607.2|4601.2|1
1739149470000|2025-02-10 01:04:30|4608.8|4602.8|4610.7|4604.7|4610.7|4604.7|4608.8|4602.8|5
1739149480000|2025-02-10 01:04:40|4612.8|4606.8|4614.7|4608.7|4615.1|4609.1|4612.3|4606.3|10
1739149490000|2025-02-10 01:04:50|4615.1|4609.1|4614.2|4608.2|4615.2|4609.2|4614.2|4608.2|4
1739149500000|2025-02-10 01:05:00|4614.7|4608.7|4613.2|4607.2|4614.8|4608.8|4612.7|4606.7|2
1739149510000|2025-02-10 01:05:10|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4610.2|4604.2|3
1739149520000|2025-02-10 01:05:20|4612.8|4606.8|4615.8|4609.8|4615.8|4609.8|4612.8|4606.8|11
1739149530000|2025-02-10 01:05:30|4615.7|4609.7|4617.2|4611.2|4618.2|4612.2|4615.2|4609.2|4
1739149540000|2025-02-10 01:05:40|4616.8|4610.8|4615.2|4609.2|4616.8|4610.8|4615.2|4609.2|2
1739149550000|2025-02-10 01:05:50|4614.7|4608.7|4611.8|4605.8|4614.7|4608.7|4611.8|4605.8|5
1739149560000|2025-02-10 01:06:00|4612.2|4606.2|4613.8|4607.8|4614.7|4608.7|4611.8|4605.8|9
1739149570000|2025-02-10 01:06:10|4611.6|4605.6|4612.7|4606.7|4613.6|4607.6|4611.6|4605.6|2
1739149580000|2025-02-10 01:06:20|4613|4607|4612.8|4606.8|4613.7|4607.7|4612.7|4606.7|0
1739149590000|2025-02-10 01:06:30|4612.7|4606.7|4611.7|4605.7|4612.7|4606.7|4611.7|4605.7|0
1739149600000|2025-02-10 01:06:40|4612|4606|4612.2|4606.2|4612.7|4606.7|4612|4606|1
1739149610000|2025-02-10 01:06:50|4611.8|4605.8|4611.6|4605.6|4612.2|4606.2|4611.6|4605.6|0
1739149620000|2025-02-10 01:07:00|4610.6|4604.6|4612.8|4606.8|4612.8|4606.8|4610.6|4604.6|1
1739149630000|2025-02-10 01:07:10|4613.7|4607.7|4612.8|4606.8|4614.7|4608.7|4612.8|4606.8|2
1739149640000|2025-02-10 01:07:20|4613.2|4607.2|4612.8|4606.8|4613.2|4607.2|4612.8|4606.8|0
1739149650000|2025-02-10 01:07:30|4612.7|4606.7|4610.8|4604.8|4612.7|4606.7|4610.8|4604.8|1
1739149660000|2025-02-10 01:07:40|4610.7|4604.7|4610.8|4604.8|4611.6|4605.6|4610.7|4604.7|1
1739149670000|2025-02-10 01:07:50|4611.2|4605.2|4610.8|4604.8|4611.3|4605.3|4610.7|4604.7|1
1739149680000|2025-02-10 01:08:00|4611.2|4605.2|4611.3|4605.3|4612.8|4606.8|4610.7|4604.7|5
1739149690000|2025-02-10 01:08:10|4611.7|4605.7|4611.8|4605.8|4611.8|4605.8|4611.7|4605.7|0
1739149710000|2025-02-10 01:08:30|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.8|4605.8|0
1739149720000|2025-02-10 01:08:40|4612|4606|4612.3|4606.3|4612.8|4606.8|4611.7|4605.7|3
1739149730000|2025-02-10 01:08:50|4612.7|4606.7|4616.8|4610.8|4617.2|4611.2|4612.7|4606.7|8
1739149740000|2025-02-10 01:09:00|4615.6|4609.6|4616.7|4610.7|4616.8|4610.8|4614.8|4608.8|3
1739149750000|2025-02-10 01:09:10|4616.6|4610.6|4618.3|4612.3|4618.3|4612.3|4615.8|4609.8|12
1739149760000|2025-02-10 01:09:20|4617.8|4611.8|4618.2|4612.2|4618.8|4612.8|4617.8|4611.8|0
1739149770000|2025-02-10 01:09:30|4617.8|4611.8|4618.3|4612.3|4618.3|4612.3|4617.8|4611.8|3
1739149780000|2025-02-10 01:09:40|4616.8|4610.8|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|1
1739149790000|2025-02-10 01:09:50|4617.8|4611.8|4615.8|4609.8|4617.8|4611.8|4615.3|4609.3|5
1739149800000|2025-02-10 01:10:00|4616.2|4610.2|4615.8|4609.8|4617.8|4611.8|4615.8|4609.8|13
1739149810000|2025-02-10 01:10:10|4616.6|4610.6|4616.8|4610.8|4616.8|4610.8|4615.8|4609.8|0
1739149820000|2025-02-10 01:10:20|4616.7|4610.7|4616.3|4610.3|4616.8|4610.8|4615.8|4609.8|0
1739149830000|2025-02-10 01:10:30|4615.2|4609.2|4615.2|4609.2|4615.8|4609.8|4615.2|4609.2|4
1739149840000|2025-02-10 01:10:40|4615.5|4609.5|4615.8|4609.8|4616.6|4610.6|4615.5|4609.5|0
1739149850000|2025-02-10 01:10:50|4616.6|4610.6|4615.7|4609.7|4616.7|4610.7|4615.7|4609.7|1
1739149860000|2025-02-10 01:11:00|4614.7|4608.7|4616.8|4610.8|4616.8|4610.8|4613.8|4607.8|7
1739149870000|2025-02-10 01:11:10|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.3|4611.3|5
1739149880000|2025-02-10 01:11:20|4618|4612|4618.8|4612.8|4619.3|4613.3|4618|4612|10
1739149890000|2025-02-10 01:11:30|4619|4613|4618.8|4612.8|4619.3|4613.3|4618.3|4612.3|1
1739149910000|2025-02-10 01:11:50|4619|4613|4619.3|4613.3|4619.3|4613.3|4619|4613|0
1739149920000|2025-02-10 01:12:00|4619.2|4613.2|4616.8|4610.8|4619.3|4613.3|4616.8|4610.8|2
1739149930000|2025-02-10 01:12:10|4616.7|4610.7|4615.8|4609.8|4616.7|4610.7|4615.8|4609.8|2
1739149940000|2025-02-10 01:12:20|4615.3|4609.3|4616.8|4610.8|4616.8|4610.8|4615.3|4609.3|3
1739149950000|2025-02-10 01:12:30|4616.7|4610.7|4616|4610|4616.8|4610.8|4616|4610|1
1739149960000|2025-02-10 01:12:40|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1739149980000|2025-02-10 01:13:00|4614.7|4608.7|4614.8|4608.8|4615.2|4609.2|4614.7|4608.7|4
1739149990000|2025-02-10 01:13:10|4615.2|4609.2|4615.3|4609.3|4615.3|4609.3|4615.2|4609.2|0
1739150000000|2025-02-10 01:13:20|4615.8|4609.8|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|1
1739150010000|2025-02-10 01:13:30|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|6
1739150020000|2025-02-10 01:13:40|4616|4610|4616.5|4610.5|4616.5|4610.5|4616|4610|2
1739150030000|2025-02-10 01:13:50|4616|4610|4615.6|4609.6|4616|4610|4615.6|4609.6|2
1739150040000|2025-02-10 01:14:00|4615.7|4609.7|4615.1|4609.1|4616|4610|4615.1|4609.1|1
1739150050000|2025-02-10 01:14:10|4615.2|4609.2|4616.1|4610.1|4616.1|4610.1|4615.1|4609.1|0
1739150070000|2025-02-10 01:14:30|4616.6|4610.6|4616.1|4610.1|4616.6|4610.6|4616.1|4610.1|3
1739150080000|2025-02-10 01:14:40|4616|4610|4616|4610|4616|4610|4616|4610|0
1739150090000|2025-02-10 01:14:50|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615|4609|1
1739150100000|2025-02-10 01:15:00|4615|4609|4614.1|4608.1|4615|4609|4614.1|4608.1|2
1739150110000|2025-02-10 01:15:10|4613.1|4607.1|4612.8|4606.8|4613.1|4607.1|4612.1|4606.1|8
1739150120000|2025-02-10 01:15:20|4612.5|4606.5|4613|4607|4613|4607|4612.1|4606.1|0
1739150140000|2025-02-10 01:15:40|4612.6|4606.6|4611.1|4605.1|4612.6|4606.6|4610.5|4604.5|0
1739150150000|2025-02-10 01:15:50|4611.2|4605.2|4613.6|4607.6|4613.6|4607.6|4611.2|4605.2|0
1739150160000|2025-02-10 01:16:00|4615.1|4609.1|4614.6|4608.6|4615.1|4609.1|4614.1|4608.1|4
1739150190000|2025-02-10 01:16:30|4614.7|4608.7|4615.1|4609.1|4615.6|4609.6|4614.7|4608.7|1
1739150200000|2025-02-10 01:16:40|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|0
1739150210000|2025-02-10 01:16:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1739150220000|2025-02-10 01:17:00|4614.7|4608.7|4616.6|4610.6|4617|4611|4614.7|4608.7|2
1739150230000|2025-02-10 01:17:10|4617|4611|4616.6|4610.6|4617|4611|4616.6|4610.6|0
1739150240000|2025-02-10 01:17:20|4617|4611|4616.1|4610.1|4617|4611|4616.1|4610.1|2
1739150250000|2025-02-10 01:17:30|4616|4610|4615.5|4609.5|4616|4610|4615.1|4609.1|0
1739150260000|2025-02-10 01:17:40|4615.1|4609.1|4616.1|4610.1|4616.1|4610.1|4615.1|4609.1|0
1739150270000|2025-02-10 01:17:50|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4614.8|4608.8|1
1739150280000|2025-02-10 01:18:00|4615.5|4609.5|4614.1|4608.1|4615.5|4609.5|4614.1|4608.1|0
1739150290000|2025-02-10 01:18:10|4614.8|4608.8|4614.1|4608.1|4615|4609|4614.1|4608.1|0
1739150300000|2025-02-10 01:18:20|4613.7|4607.7|4615.1|4609.1|4615.1|4609.1|4613.5|4607.5|0
1739150310000|2025-02-10 01:18:30|4615|4609|4615.1|4609.1|4615.5|4609.5|4615|4609|0
1739150320000|2025-02-10 01:18:40|4614.8|4608.8|4614.5|4608.5|4614.8|4608.8|4614.1|4608.1|0
1739150330000|2025-02-10 01:18:50|4614.8|4608.8|4613.1|4607.1|4614.8|4608.8|4613.1|4607.1|0
1739150340000|2025-02-10 01:19:00|4612.8|4606.8|4611.1|4605.1|4612.8|4606.8|4611|4605|1
1739150350000|2025-02-10 01:19:10|4611.5|4605.5|4612.8|4606.8|4612.8|4606.8|4611.5|4605.5|0
1739150360000|2025-02-10 01:19:20|4612.1|4606.1|4613.8|4607.8|4613.8|4607.8|4612.1|4606.1|2
1739150370000|2025-02-10 01:19:30|4614|4608|4614.1|4608.1|4614.3|4608.3|4614|4608|1
1739150380000|2025-02-10 01:19:40|4614|4608|4613.6|4607.6|4614|4608|4613.6|4607.6|0
1739150390000|2025-02-10 01:19:50|4614|4608|4612.1|4606.1|4614.1|4608.1|4612.1|4606.1|2
1739150400000|2025-02-10 01:20:00|4612.6|4606.6|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|1
1739150410000|2025-02-10 01:20:10|4612.5|4606.5|4612.1|4606.1|4612.5|4606.5|4611.8|4605.8|1
1739150420000|2025-02-10 01:20:20|4612.6|4606.6|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|0
1739150430000|2025-02-10 01:20:30|4612.5|4606.5|4611.6|4605.6|4612.5|4606.5|4611.6|4605.6|1
1739150440000|2025-02-10 01:20:40|4611.7|4605.7|4613|4607|4613|4607|4611.7|4605.7|5
1739150450000|2025-02-10 01:20:50|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1739150460000|2025-02-10 01:21:00|4613|4607|4613|4607|4613|4607|4613|4607|0
1739150470000|2025-02-10 01:21:10|4614|4608|4614|4608|4614|4608|4614|4608|3
1739150480000|2025-02-10 01:21:20|4614.2|4608.2|4615|4609|4615|4609|4614.2|4608.2|1
1739150490000|2025-02-10 01:21:30|4615.5|4609.5|4617|4611|4617|4611|4615.5|4609.5|3
1739150500000|2025-02-10 01:21:40|4616.3|4610.3|4614.6|4608.6|4616.3|4610.3|4614.6|4608.6|6
1739150510000|2025-02-10 01:21:50|4614.2|4608.2|4612.1|4606.1|4614.2|4608.2|4612.1|4606.1|3
1739150520000|2025-02-10 01:22:00|4612.5|4606.5|4612.1|4606.1|4612.5|4606.5|4612.1|4606.1|0
1739150530000|2025-02-10 01:22:10|4612.5|4606.5|4611.1|4605.1|4612.8|4606.8|4611.1|4605.1|1
1739150540000|2025-02-10 01:22:20|4609.7|4603.7|4610.1|4604.1|4611.1|4605.1|4609.7|4603.7|5
1739150550000|2025-02-10 01:22:30|4610.2|4604.2|4612.1|4606.1|4612.1|4606.1|4610.2|4604.2|2
1739150560000|2025-02-10 01:22:40|4611.7|4605.7|4611|4605|4611.7|4605.7|4611|4605|3
1739150570000|2025-02-10 01:22:50|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611|4605|0
1739150580000|2025-02-10 01:23:00|4612|4606|4611.1|4605.1|4612|4606|4611.1|4605.1|0
1739150590000|2025-02-10 01:23:10|4610.6|4604.6|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|1
1739150610000|2025-02-10 01:23:30|4610.2|4604.2|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|0
1739150620000|2025-02-10 01:23:40|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|1
1739150630000|2025-02-10 01:23:50|4610.7|4604.7|4610.1|4604.1|4610.8|4604.8|4610.1|4604.1|1
1739150640000|2025-02-10 01:24:00|4610.5|4604.5|4612|4606|4612|4606|4610.5|4604.5|1
1739150650000|2025-02-10 01:24:10|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1739150670000|2025-02-10 01:24:30|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|2
1739150690000|2025-02-10 01:24:50|4612|4606|4610.6|4604.6|4612|4606|4610.6|4604.6|18
1739150700000|2025-02-10 01:25:00|4610.5|4604.5|4608.5|4602.5|4610.6|4604.6|4608.5|4602.5|0
1739150710000|2025-02-10 01:25:10|4608.3|4602.3|4609.6|4603.6|4610|4604|4608.3|4602.3|14
1739150720000|2025-02-10 01:25:20|4610.3|4604.3|4609.6|4603.6|4610.3|4604.3|4609.6|4603.6|1
1739150730000|2025-02-10 01:25:30|4610.1|4604.1|4608.6|4602.6|4610.6|4604.6|4608.6|4602.6|6
1739150740000|2025-02-10 01:25:40|4609.1|4603.1|4609.6|4603.6|4609.6|4603.6|4609.1|4603.1|0
1739150760000|2025-02-10 01:26:00|4610.6|4604.6|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|2
1739150770000|2025-02-10 01:26:10|4610|4604|4609.1|4603.1|4610.1|4604.1|4608.5|4602.5|2
1739150790000|2025-02-10 01:26:30|4609.5|4603.5|4608.6|4602.6|4609.5|4603.5|4608.6|4602.6|0
1739150800000|2025-02-10 01:26:40|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|1
1739150810000|2025-02-10 01:26:50|4608.6|4602.6|4609.6|4603.6|4610|4604|4608.6|4602.6|0
1739150820000|2025-02-10 01:27:00|4610|4604|4610|4604|4610|4604|4609.6|4603.6|0
1739150830000|2025-02-10 01:27:10|4609.6|4603.6|4609.1|4603.1|4610|4604|4609.1|4603.1|4
1739150840000|2025-02-10 01:27:20|4608.5|4602.5|4608.3|4602.3|4608.8|4602.8|4608.3|4602.3|3
1739150850000|2025-02-10 01:27:30|4608.5|4602.5|4608.3|4602.3|4609.3|4603.3|4608.3|4602.3|0
1739150860000|2025-02-10 01:27:40|4606.6|4600.6|4605|4599|4606.6|4600.6|4605|4599|2
1739150870000|2025-02-10 01:27:50|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1739150880000|2025-02-10 01:28:00|4605.3|4599.3|4605.1|4599.1|4605.5|4599.5|4604.6|4598.6|1
1739150890000|2025-02-10 01:28:10|4605|4599|4604.6|4598.6|4605|4599|4604.6|4598.6|0
1739150900000|2025-02-10 01:28:20|4604.5|4598.5|4603|4597|4604.5|4598.5|4602.7|4596.7|11
1739150910000|2025-02-10 01:28:30|4603.1|4597.1|4604|4598|4604.5|4598.5|4603.1|4597.1|1
1739150920000|2025-02-10 01:28:40|4603.6|4597.6|4602.1|4596.1|4603.6|4597.6|4602.1|4596.1|3
1739150930000|2025-02-10 01:28:50|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|3
1739150950000|2025-02-10 01:29:10|4603.6|4597.6|4604.6|4598.6|4604.6|4598.6|4603.6|4597.6|2
1739150970000|2025-02-10 01:29:30|4605|4599|4604.6|4598.6|4605|4599|4604.6|4598.6|1
1739150980000|2025-02-10 01:29:40|||||||||1
1739150990000|2025-02-10 01:29:50|4603.5|4597.5|4603.2|4597.2|4603.5|4597.5|4602.7|4596.7|2
1739151000000|2025-02-10 01:30:00|4603.6|4597.6|4604.1|4598.1|4604.1|4598.1|4603.6|4597.6|1
1739151010000|2025-02-10 01:30:10|4604.5|4598.5|4604.6|4598.6|4604.6|4598.6|4604.5|4598.5|0
1739151020000|2025-02-10 01:30:20|4605|4599|4604.6|4598.6|4605|4599|4604.6|4598.6|0
1739151030000|2025-02-10 01:30:30|4605.1|4599.1|4607.6|4601.6|4607.6|4601.6|4605.1|4599.1|4
1739151040000|2025-02-10 01:30:40|4607.5|4601.5|4606.6|4600.6|4607.5|4601.5|4606.6|4600.6|2
1739151050000|2025-02-10 01:30:50|4606.2|4600.2|4605.5|4599.5|4606.5|4600.5|4605.1|4599.1|1
1739151060000|2025-02-10 01:31:00|4606|4600|4605.5|4599.5|4606.1|4600.1|4605.1|4599.1|1
1739151070000|2025-02-10 01:31:10|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1739151080000|2025-02-10 01:31:20|4605.8|4599.8|4605.5|4599.5|4605.8|4599.8|4605.1|4599.1|0
1739151090000|2025-02-10 01:31:30|4605.8|4599.8|4605.8|4599.8|4606|4600|4605.8|4599.8|0
1739151100000|2025-02-10 01:31:40|4606|4600|4606.8|4600.8|4606.8|4600.8|4606|4600|0
1739151120000|2025-02-10 01:32:00|4607|4601|4605.1|4599.1|4607|4601|4604.1|4598.1|4
1739151140000|2025-02-10 01:32:20|4605.6|4599.6|4605.1|4599.1|4606.1|4600.1|4605.1|4599.1|0
1739151150000|2025-02-10 01:32:30|4605.5|4599.5|4606.2|4600.2|4606.2|4600.2|4605.1|4599.1|4
1739151160000|2025-02-10 01:32:40|4606.6|4600.6|4605.1|4599.1|4606.6|4600.6|4605.1|4599.1|1
1739151170000|2025-02-10 01:32:50|4606.1|4600.1|4606.8|4600.8|4607|4601|4605.8|4599.8|0
1739151180000|2025-02-10 01:33:00|4606.5|4600.5|4606.6|4600.6|4607|4601|4606.1|4600.1|0
1739151190000|2025-02-10 01:33:10|4607.5|4601.5|4606.6|4600.6|4607.5|4601.5|4606.6|4600.6|2
1739151210000|2025-02-10 01:33:30|4606.2|4600.2|4606.1|4600.1|4606.2|4600.2|4606.1|4600.1|2
1739151220000|2025-02-10 01:33:40|4606|4600|4606.6|4600.6|4606.6|4600.6|4605.5|4599.5|0
1739151230000|2025-02-10 01:33:50|4607|4601|4607.1|4601.1|4607.1|4601.1|4607|4601|2
1739151240000|2025-02-10 01:34:00|4607.6|4601.6|4607.6|4601.6|4608|4602|4607.1|4601.1|0
1739151250000|2025-02-10 01:34:10|4609|4603|4607.6|4601.6|4609|4603|4607.6|4601.6|3
1739151260000|2025-02-10 01:34:20|4608|4602|4608|4602|4608|4602|4608|4602|0
1739151270000|2025-02-10 01:34:30|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|1
1739151280000|2025-02-10 01:34:40|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1739151290000|2025-02-10 01:34:50|4609.2|4603.2|4609|4603|4609.2|4603.2|4609|4603|0
1739151300000|2025-02-10 01:35:00|4609.6|4603.6|4612|4606|4612|4606|4609.6|4603.6|6
1739151310000|2025-02-10 01:35:10|4611.8|4605.8|4611.1|4605.1|4612|4606|4610.5|4604.5|1
1739151320000|2025-02-10 01:35:20|4612|4606|4609.5|4603.5|4612|4606|4609.5|4603.5|6
1739151330000|2025-02-10 01:35:30|4609.6|4603.6|4610|4604|4610|4604|4609.6|4603.6|4
1739151340000|2025-02-10 01:35:40|4610.1|4604.1|4609.6|4603.6|4610.5|4604.5|4609.6|4603.6|1
1739151350000|2025-02-10 01:35:50|4610|4604|4609.1|4603.1|4610|4604|4609|4603|2
1739151360000|2025-02-10 01:36:00|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|0
1739151370000|2025-02-10 01:36:10|4610.2|4604.2|4611|4605|4611|4605|4610.2|4604.2|2
1739151380000|2025-02-10 01:36:20|4611.3|4605.3|4611.1|4605.1|4611.6|4605.6|4611.1|4605.1|3
1739151390000|2025-02-10 01:36:30|4611.5|4605.5|4611|4605|4611.6|4605.6|4611|4605|1
1739151400000|2025-02-10 01:36:40|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|1
1739151420000|2025-02-10 01:37:00|4610.6|4604.6|4611.1|4605.1|4611.6|4605.6|4610.5|4604.5|1
1739151430000|2025-02-10 01:37:10|4611.6|4605.6|4611.6|4605.6|4613|4607|4611.1|4605.1|2
1739151440000|2025-02-10 01:37:20|4612.1|4606.1|4611.6|4605.6|4612.1|4606.1|4611.6|4605.6|2
1739151450000|2025-02-10 01:37:30|4610.9|4604.9|4611.1|4605.1|4611.1|4605.1|4610.9|4604.9|2
1739151460000|2025-02-10 01:37:40|4611|4605|4610.6|4604.6|4611|4605|4610.6|4604.6|1
1739151480000|2025-02-10 01:38:00|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4609.6|4603.6|2
1739151490000|2025-02-10 01:38:10|4610.2|4604.2|4610.6|4604.6|4610.6|4604.6|4610.2|4604.2|0
1739151500000|2025-02-10 01:38:20|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739151510000|2025-02-10 01:38:30|4609.6|4603.6|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|0
1739151540000|2025-02-10 01:39:00|4610|4604|4610|4604|4610|4604|4610|4604|0
1739151550000|2025-02-10 01:39:10|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|1
1739151590000|2025-02-10 01:39:50|4609.8|4603.8|4609.1|4603.1|4609.8|4603.8|4609.1|4603.1|0
1739151600000|2025-02-10 01:40:00|4608.5|4602.5|4608.1|4602.1|4608.8|4602.8|4608|4602|0
1739151610000|2025-02-10 01:40:10|4608|4602|4607.1|4601.1|4608|4602|4606.7|4600.7|1
1739151620000|2025-02-10 01:40:20|4607.5|4601.5|4607.6|4601.6|4607.6|4601.6|4607.1|4601.1|0
1739151630000|2025-02-10 01:40:30|4607.1|4601.1|4608.5|4602.5|4608.5|4602.5|4607.1|4601.1|3
1739151640000|2025-02-10 01:40:40|4608.1|4602.1|4609|4603|4609|4603|4608.1|4602.1|0
1739151670000|2025-02-10 01:41:10|4610|4604|4611|4605|4611|4605|4610|4604|3
1739151680000|2025-02-10 01:41:20|4610.6|4604.6|4611|4605|4611|4605|4610.6|4604.6|0
1739151690000|2025-02-10 01:41:30|4612|4606|4612|4606|4612|4606|4612|4606|2
1739151700000|2025-02-10 01:41:40|4611.1|4605.1|4612|4606|4612|4606|4611.1|4605.1|3
1739151730000|2025-02-10 01:42:10|4612.1|4606.1|4611.1|4605.1|4612.1|4606.1|4611.1|4605.1|2
1739151740000|2025-02-10 01:42:20|4611.5|4605.5|4611.6|4605.6|4611.6|4605.6|4611.1|4605.1|0
1739151760000|2025-02-10 01:42:40|||||||||1
1739151770000|2025-02-10 01:42:50|4612|4606|4612.1|4606.1|4612.1|4606.1|4612|4606|0
1739151780000|2025-02-10 01:43:00|4612|4606|4612|4606|4612|4606|4612|4606|0
1739151790000|2025-02-10 01:43:10|4611.6|4605.6|4612|4606|4612|4606|4611.6|4605.6|0
1739151800000|2025-02-10 01:43:20|4612.1|4606.1|4612.5|4606.5|4612.5|4606.5|4612.1|4606.1|0
1739151810000|2025-02-10 01:43:30|4613|4607|4612.6|4606.6|4613|4607|4612.6|4606.6|0
1739151830000|2025-02-10 01:43:50|4613|4607|4612.1|4606.1|4613|4607|4612.1|4606.1|1
1739151840000|2025-02-10 01:44:00|4612.8|4606.8|4613|4607|4613|4607|4612.1|4606.1|0
1739151850000|2025-02-10 01:44:10|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|1
1739151860000|2025-02-10 01:44:20|4612.5|4606.5|4614|4608|4614|4608|4612.5|4606.5|3
1739151890000|2025-02-10 01:44:50|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|3
1739151900000|2025-02-10 01:45:00|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4613.7|4607.7|2
1739151910000|2025-02-10 01:45:10|4614|4608|4614|4608|4614|4608|4614|4608|0
1739151930000|2025-02-10 01:45:30|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|1
1739151950000|2025-02-10 01:45:50|4614.6|4608.6|4615|4609|4615|4609|4614.6|4608.6|0
1739151960000|2025-02-10 01:46:00|4615.1|4609.1|4615.6|4609.6|4616|4610|4615.1|4609.1|2
1739151970000|2025-02-10 01:46:10|4616|4610|4616|4610|4616.3|4610.3|4616|4610|2
1739152000000|2025-02-10 01:46:40|4616.4|4610.4|4617|4611|4617|4611|4616.4|4610.4|1
1739152010000|2025-02-10 01:46:50|4617.5|4611.5|4616.6|4610.6|4617.5|4611.5|4616.6|4610.6|0
1739152020000|2025-02-10 01:47:00|4617.1|4611.1|4616.6|4610.6|4617.1|4611.1|4616.6|4610.6|0
1739152040000|2025-02-10 01:47:20|4615.9|4609.9|4615.6|4609.6|4616.1|4610.1|4615.6|4609.6|5
1739152060000|2025-02-10 01:47:40|4616|4610|4616|4610|4616|4610|4616|4610|0
1739152080000|2025-02-10 01:48:00|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615|4609|1
1739152090000|2025-02-10 01:48:10|4614.5|4608.5|4614.1|4608.1|4614.5|4608.5|4614.1|4608.1|1
1739152100000|2025-02-10 01:48:20|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1739152140000|2025-02-10 01:49:00|4612.1|4606.1|4611.1|4605.1|4612.1|4606.1|4611.1|4605.1|0
1739152160000|2025-02-10 01:49:20|4610.9|4604.9|4610|4604|4610.9|4604.9|4609.9|4603.9|1
1739152170000|2025-02-10 01:49:30|4610.1|4604.1|4610.4|4604.4|4610.4|4604.4|4610.1|4604.1|3
1739152180000|2025-02-10 01:49:40|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|1
1739152190000|2025-02-10 01:49:50|4610.7|4604.7|4610.6|4604.6|4610.7|4604.7|4610.6|4604.6|1
1739152210000|2025-02-10 01:50:10|4610.1|4604.1|4612|4606|4612|4606|4610.1|4604.1|3
1739152220000|2025-02-10 01:50:20|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1739152240000|2025-02-10 01:50:40|4612.2|4606.2|4612.6|4606.6|4613|4607|4612.2|4606.2|0
1739152260000|2025-02-10 01:51:00|4612.1|4606.1|4611.1|4605.1|4612.1|4606.1|4611.1|4605.1|3
1739152270000|2025-02-10 01:51:10|4610.6|4604.6|4612.1|4606.1|4612.1|4606.1|4610.6|4604.6|1
1739152280000|2025-02-10 01:51:20|4612|4606|4611.1|4605.1|4612|4606|4611.1|4605.1|1
1739152290000|2025-02-10 01:51:30|4611.6|4605.6|4613.1|4607.1|4613.1|4607.1|4611.6|4605.6|1
1739152300000|2025-02-10 01:51:40|4612.6|4606.6|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|1
1739152310000|2025-02-10 01:51:50|4612|4606|4612.1|4606.1|4612.1|4606.1|4612|4606|0
1739152320000|2025-02-10 01:52:00|4612|4606|4611.6|4605.6|4612|4606|4611.6|4605.6|0
1739152330000|2025-02-10 01:52:10|4612.4|4606.4|4613.1|4607.1|4613.2|4607.2|4612.4|4606.4|3
1739152340000|2025-02-10 01:52:20|4613|4607|4613.1|4607.1|4613.1|4607.1|4612.6|4606.6|0
1739152350000|2025-02-10 01:52:30|4614|4608|4613.1|4607.1|4614|4608|4613|4607|0
1739152360000|2025-02-10 01:52:40|4612.6|4606.6|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|1
1739152370000|2025-02-10 01:52:50|4612|4606|4612|4606|4612|4606|4611.5|4605.5|0
1739152380000|2025-02-10 01:53:00|4612.1|4606.1|4611.5|4605.5|4612.1|4606.1|4611.5|4605.5|0
1739152390000|2025-02-10 01:53:10|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1739152410000|2025-02-10 01:53:30|4611.5|4605.5|4611.6|4605.6|4611.6|4605.6|4611.5|4605.5|0
1739152430000|2025-02-10 01:53:50|4613.1|4607.1|4612.1|4606.1|4613.1|4607.1|4612.1|4606.1|0
1739152440000|2025-02-10 01:54:00|4612.5|4606.5|4613.1|4607.1|4613.1|4607.1|4612.5|4606.5|0
1739152450000|2025-02-10 01:54:10|4612.7|4606.7|4612.1|4606.1|4612.7|4606.7|4612.1|4606.1|0
1739152460000|2025-02-10 01:54:20|4612.2|4606.2|4612.5|4606.5|4612.6|4606.6|4612.2|4606.2|0
1739152470000|2025-02-10 01:54:30|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1739152490000|2025-02-10 01:54:50|4613.5|4607.5|4614|4608|4614|4608|4613.5|4607.5|1
1739152500000|2025-02-10 01:55:00|4614.2|4608.2|4614.1|4608.1|4615|4609|4614.1|4608.1|1
1739152510000|2025-02-10 01:55:10|4615|4609|4615.6|4609.6|4615.6|4609.6|4615|4609|1
1739152530000|2025-02-10 01:55:30|4615.2|4609.2|4615.1|4609.1|4615.2|4609.2|4615.1|4609.1|1
1739152550000|2025-02-10 01:55:50|4615.5|4609.5|4615|4609|4615.5|4609.5|4615|4609|0
1739152560000|2025-02-10 01:56:00|4614.9|4608.9|4614.5|4608.5|4615|4609|4614.1|4608.1|0
1739152570000|2025-02-10 01:56:10|4614.1|4608.1|4614.1|4608.1|4614.5|4608.5|4614.1|4608.1|0
1739152580000|2025-02-10 01:56:20|4614.5|4608.5|4614.1|4608.1|4614.5|4608.5|4614.1|4608.1|0
1739152590000|2025-02-10 01:56:30|4614.2|4608.2|4615.1|4609.1|4615.5|4609.5|4614.2|4608.2|0
1739152610000|2025-02-10 01:56:50|4614.9|4608.9|4615.5|4609.5|4615.5|4609.5|4614.5|4608.5|0
1739152620000|2025-02-10 01:57:00|4615.4|4609.4|4615.5|4609.5|4615.5|4609.5|4615.4|4609.4|0
1739152630000|2025-02-10 01:57:10|4616|4610|4615.1|4609.1|4616.4|4610.4|4615.1|4609.1|0
1739152640000|2025-02-10 01:57:20|4614.5|4608.5|4614.1|4608.1|4614.9|4608.9|4614|4608|0
1739152660000|2025-02-10 01:57:40|4615|4609|4615.1|4609.1|4615.1|4609.1|4615|4609|0
1739152670000|2025-02-10 01:57:50|4615|4609|4615|4609|4615|4609|4615|4609|0
1739152680000|2025-02-10 01:58:00|4614.9|4608.9|4615.1|4609.1|4615.5|4609.5|4614.9|4608.9|0
1739152690000|2025-02-10 01:58:10|4615.2|4609.2|4615|4609|4615.2|4609.2|4615|4609|0
1739152700000|2025-02-10 01:58:20|4614.1|4608.1|4614.5|4608.5|4614.5|4608.5|4614.1|4608.1|0
1739152720000|2025-02-10 01:58:40|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1739152750000|2025-02-10 01:59:10|4613.5|4607.5|4613.1|4607.1|4613.5|4607.5|4613.1|4607.1|0
1739152760000|2025-02-10 01:59:20|4613|4607|4613.1|4607.1|4613.1|4607.1|4612.5|4606.5|0
1739152770000|2025-02-10 01:59:30|4612.9|4606.9|4612.6|4606.6|4612.9|4606.9|4612.6|4606.6|0
1739152780000|2025-02-10 01:59:40|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.1|4606.1|0
1739152790000|2025-02-10 01:59:50|4612.1|4606.1|4612.5|4606.5|4612.5|4606.5|4612.1|4606.1|0
1739152800000|2025-02-10 02:00:00|4612.6|4606.6|4613.1|4607.1|4613.5|4607.5|4612.6|4606.6|0
1739152810000|2025-02-10 02:00:10|4612.5|4606.5|4612.1|4606.1|4613.5|4607.5|4612.1|4606.1|0
1739152830000|2025-02-10 02:00:30|4612.2|4606.2|4612.1|4606.1|4612.6|4606.6|4612.1|4606.1|0
1739152850000|2025-02-10 02:00:50|4612.6|4606.6|4612.2|4606.2|4612.6|4606.6|4612.2|4606.2|0
1739152860000|2025-02-10 02:01:00|4612.6|4606.6|4611.1|4605.1|4612.6|4606.6|4611.1|4605.1|0
1739152870000|2025-02-10 02:01:10|4610.5|4604.5|4611.1|4605.1|4611.1|4605.1|4610.5|4604.5|0
1739152890000|2025-02-10 02:01:30|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1739152900000|2025-02-10 02:01:40|4611.5|4605.5|4611.6|4605.6|4611.6|4605.6|4611.5|4605.5|0
1739152920000|2025-02-10 02:02:00|4612.6|4606.6|4614.1|4608.1|4614.1|4608.1|4612.6|4606.6|4
1739152930000|2025-02-10 02:02:10|4613.6|4607.6|4612.5|4606.5|4613.6|4607.6|4612.5|4606.5|1
1739152940000|2025-02-10 02:02:20|4613.1|4607.1|4613.5|4607.5|4614|4608|4613.1|4607.1|2
1739152950000|2025-02-10 02:02:30|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|0
1739152960000|2025-02-10 02:02:40|4613.9|4607.9|4614|4608|4614|4608|4613.5|4607.5|0
1739152970000|2025-02-10 02:02:50|4615|4609|4615|4609|4615|4609|4615|4609|2
1739152980000|2025-02-10 02:03:00|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1739152990000|2025-02-10 02:03:10|4615|4609|4613.6|4607.6|4615|4609|4613.6|4607.6|0
1739153000000|2025-02-10 02:03:20|4612.6|4606.6|4613.5|4607.5|4613.5|4607.5|4612.6|4606.6|2
1739153010000|2025-02-10 02:03:30|4613.1|4607.1|4613.1|4607.1|4613.5|4607.5|4613.1|4607.1|0
1739153020000|2025-02-10 02:03:40|4613.5|4607.5|4614.6|4608.6|4614.6|4608.6|4613.5|4607.5|0
1739153040000|2025-02-10 02:04:00|4615|4609|4617|4611|4617|4611|4615|4609|4
1739153050000|2025-02-10 02:04:10|4618|4612|4618|4612|4618|4612|4618|4612|8
1739153070000|2025-02-10 02:04:30|4618.4|4612.4|4618.5|4612.5|4618.5|4612.5|4618.4|4612.4|1
1739153080000|2025-02-10 02:04:40|4618.4|4612.4|4618.1|4612.1|4618.5|4612.5|4618.1|4612.1|1
1739153110000|2025-02-10 02:05:10|4618|4612|4617.1|4611.1|4618|4612|4617.1|4611.1|2
1739153120000|2025-02-10 02:05:20|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1739153140000|2025-02-10 02:05:40|4618|4612|4618.9|4612.9|4618.9|4612.9|4618|4612|1
1739153150000|2025-02-10 02:05:50|4619|4613|4619.9|4613.9|4619.9|4613.9|4619|4613|3
1739153160000|2025-02-10 02:06:00|4619.5|4613.5|4622.5|4616.5|4622.5|4616.5|4619.5|4613.5|10
1739153170000|2025-02-10 02:06:10|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1739153180000|2025-02-10 02:06:20|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1739153190000|2025-02-10 02:06:30|4623|4617|4623|4617|4623|4617|4622.9|4616.9|1
1739153200000|2025-02-10 02:06:40|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|0
1739153210000|2025-02-10 02:06:50|4623|4617|4623|4617|4623|4617|4623|4617|0
1739153220000|2025-02-10 02:07:00|4622.5|4616.5|4619.1|4613.1|4622.5|4616.5|4619.1|4613.1|9
1739153230000|2025-02-10 02:07:10|4618.1|4612.1|4617.9|4611.9|4618.1|4612.1|4617.9|4611.9|1
1739153240000|2025-02-10 02:07:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1739153250000|2025-02-10 02:07:30|4619|4613|4619|4613|4619|4613|4619|4613|2
1739153260000|2025-02-10 02:07:40|4618.5|4612.5|4619|4613|4619|4613|4618.5|4612.5|0
1739153270000|2025-02-10 02:07:50|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1739153280000|2025-02-10 02:08:00|4618.5|4612.5|4618.1|4612.1|4618.5|4612.5|4618.1|4612.1|2
1739153290000|2025-02-10 02:08:10|4618|4612|4618|4612|4618|4612|4618|4612|0
1739153300000|2025-02-10 02:08:20|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1739153310000|2025-02-10 02:08:30|4617.1|4611.1|4617|4611|4617.1|4611.1|4617|4611|1
1739153340000|2025-02-10 02:09:00|4617.1|4611.1|4617.1|4611.1|4617.6|4611.6|4617.1|4611.1|1
1739153350000|2025-02-10 02:09:10|4616.9|4610.9|4617.1|4611.1|4617.1|4611.1|4616.9|4610.9|0
1739153360000|2025-02-10 02:09:20|4616.9|4610.9|4617|4611|4617.1|4611.1|4616.5|4610.5|0
1739153370000|2025-02-10 02:09:30|4616.9|4610.9|4617.1|4611.1|4617.1|4611.1|4616.9|4610.9|1
1739153380000|2025-02-10 02:09:40|4617|4611|4616.1|4610.1|4617.1|4611.1|4616.1|4610.1|0
1739153390000|2025-02-10 02:09:50|4615.1|4609.1|4615|4609|4615.1|4609.1|4615|4609|0
1739153400000|2025-02-10 02:10:00|4614.6|4608.6|4612.5|4606.5|4614.6|4608.6|4612.5|4606.5|4
1739153410000|2025-02-10 02:10:10|4612.4|4606.4|4612.6|4606.6|4612.6|4606.6|4612.4|4606.4|0
1739153420000|2025-02-10 02:10:20|4613.4|4607.4|4613|4607|4613.4|4607.4|4613|4607|0
1739153430000|2025-02-10 02:10:30|4613.4|4607.4|4614|4608|4614.1|4608.1|4613.4|4607.4|3
1739153440000|2025-02-10 02:10:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4613.9|4607.9|0
1739153450000|2025-02-10 02:10:50|4614|4608|4613.5|4607.5|4614|4608|4613.5|4607.5|0
1739153460000|2025-02-10 02:11:00|4613.6|4607.6|4614.1|4608.1|4614.1|4608.1|4613.6|4607.6|0
1739153490000|2025-02-10 02:11:30|4614|4608|4613.9|4607.9|4614.1|4608.1|4613.9|4607.9|0
1739153500000|2025-02-10 02:11:40|4613.1|4607.1|4614.1|4608.1|4614.1|4608.1|4613.1|4607.1|0
1739153510000|2025-02-10 02:11:50|4613.9|4607.9|4613.5|4607.5|4613.9|4607.9|4613.5|4607.5|0
1739153520000|2025-02-10 02:12:00|4613.1|4607.1|4612.5|4606.5|4613.1|4607.1|4612.5|4606.5|0
1739153530000|2025-02-10 02:12:10|4611.9|4605.9|4611.1|4605.1|4611.9|4605.9|4610.9|4604.9|1
1739153540000|2025-02-10 02:12:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1739153550000|2025-02-10 02:12:30|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|0
1739153560000|2025-02-10 02:12:40|4609.6|4603.6|4609.6|4603.6|4610|4604|4609.6|4603.6|0
1739153570000|2025-02-10 02:12:50|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|1
1739153580000|2025-02-10 02:13:00|4608.5|4602.5|4608.5|4602.5|4608.9|4602.9|4607.5|4601.5|1
1739153590000|2025-02-10 02:13:10|4608.1|4602.1|4607.5|4601.5|4608.1|4602.1|4607.5|4601.5|0
1739153620000|2025-02-10 02:13:40|4608.1|4602.1|4608.5|4602.5|4608.5|4602.5|4608.1|4602.1|1
1739153630000|2025-02-10 02:13:50|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739153640000|2025-02-10 02:14:00|4609.4|4603.4|4609|4603|4609.4|4603.4|4608.5|4602.5|0
1739153650000|2025-02-10 02:14:10|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.5|4601.5|1
1739153660000|2025-02-10 02:14:20|4607.5|4601.5|4607.5|4601.5|4607.9|4601.9|4607.4|4601.4|1
1739153700000|2025-02-10 02:15:00|4607.6|4601.6|4608.5|4602.5|4608.9|4602.9|4607.6|4601.6|0
1739153710000|2025-02-10 02:15:10|4608.1|4602.1|4608.5|4602.5|4608.5|4602.5|4608.1|4602.1|0
1739153730000|2025-02-10 02:15:30|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739153740000|2025-02-10 02:15:40|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1739153760000|2025-02-10 02:16:00|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739153770000|2025-02-10 02:16:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1739153800000|2025-02-10 02:16:40|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|2
1739153860000|2025-02-10 02:17:40|4608.9|4602.9|4608.5|4602.5|4608.9|4602.9|4608.5|4602.5|0
1739153870000|2025-02-10 02:17:50|4609|4603|4609.5|4603.5|4609.5|4603.5|4609|4603|0
1739153880000|2025-02-10 02:18:00|4609.1|4603.1|4608.6|4602.6|4609.1|4603.1|4608.6|4602.6|0
1739153890000|2025-02-10 02:18:10|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1739153900000|2025-02-10 02:18:20|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1739153910000|2025-02-10 02:18:30|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609.5|4603.5|0
1739153940000|2025-02-10 02:19:00|||||||||1
1739153970000|2025-02-10 02:19:30|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|5
1739153990000|2025-02-10 02:19:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739154000000|2025-02-10 02:20:00|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4610.1|4604.1|0
1739154020000|2025-02-10 02:20:20|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739154030000|2025-02-10 02:20:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739154050000|2025-02-10 02:20:50|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1739154060000|2025-02-10 02:21:00|4610|4604|4609.5|4603.5|4610|4604|4609.5|4603.5|0
1739154090000|2025-02-10 02:21:30|4609.6|4603.6|4610.1|4604.1|4610.1|4604.1|4609.6|4603.6|0
1739154130000|2025-02-10 02:22:10|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739154140000|2025-02-10 02:22:20|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739154170000|2025-02-10 02:22:50|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4610.1|4604.1|0
1739154210000|2025-02-10 02:23:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1739154230000|2025-02-10 02:23:50|4609|4603|4608.5|4602.5|4609|4603|4608.1|4602.1|0
1739154240000|2025-02-10 02:24:00|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739154260000|2025-02-10 02:24:20|4609|4603|4609.5|4603.5|4609.5|4603.5|4609|4603|2
1739154270000|2025-02-10 02:24:30|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1739154280000|2025-02-10 02:24:40|4609.5|4603.5|4608.9|4602.9|4609.5|4603.5|4608.9|4602.9|0
1739154290000|2025-02-10 02:24:50|4608.5|4602.5|4608.5|4602.5|4609|4603|4608.5|4602.5|0
1739154300000|2025-02-10 02:25:00|4608.9|4602.9|4609|4603|4609|4603|4608.9|4602.9|0
1739154340000|2025-02-10 02:25:40|||||||||1
1739154350000|2025-02-10 02:25:50|4609.4|4603.4|4611|4605|4611|4605|4609.4|4603.4|6
1739154370000|2025-02-10 02:26:10|4610.6|4604.6|4611|4605|4611|4605|4610.6|4604.6|0
1739154390000|2025-02-10 02:26:30|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|1
1739154400000|2025-02-10 02:26:40|4610.4|4604.4|4610.4|4604.4|4610.5|4604.5|4610.4|4604.4|0
1739154410000|2025-02-10 02:26:50|4610|4604|4610|4604|4610|4604|4610|4604|0
1739154420000|2025-02-10 02:27:00|4610.7|4604.7|4612|4606|4612|4606|4610.7|4604.7|3
1739154430000|2025-02-10 02:27:10|4612.4|4606.4|4613|4607|4613|4607|4612.4|4606.4|1
1739154440000|2025-02-10 02:27:20|4612.6|4606.6|4613|4607|4613|4607|4612.6|4606.6|0
1739154460000|2025-02-10 02:27:40|4613.4|4607.4|4613.5|4607.5|4613.9|4607.9|4613.4|4607.4|2
1739154480000|2025-02-10 02:28:00|4613.9|4607.9|4613.5|4607.5|4613.9|4607.9|4613.5|4607.5|0
1739154490000|2025-02-10 02:28:10|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1739154520000|2025-02-10 02:28:40|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|1
1739154540000|2025-02-10 02:29:00|4613.1|4607.1|4613|4607|4613.1|4607.1|4613|4607|1
1739154550000|2025-02-10 02:29:10|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1739154560000|2025-02-10 02:29:20|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739154570000|2025-02-10 02:29:30|4614.4|4608.4|4614.5|4608.5|4614.5|4608.5|4614.4|4608.4|2
1739154600000|2025-02-10 02:30:00|4613.5|4607.5|4617|4611|4617|4611|4613|4607|10
1739154610000|2025-02-10 02:30:10|4616.9|4610.9|4616.5|4610.5|4616.9|4610.9|4614.1|4608.1|1
1739154620000|2025-02-10 02:30:20|4616.9|4610.9|4616.5|4610.5|4617|4611|4615.9|4609.9|0
1739154630000|2025-02-10 02:30:30|4616|4610|4615.5|4609.5|4616.5|4610.5|4615.1|4609.1|0
1739154640000|2025-02-10 02:30:40|4615.9|4609.9|4617.5|4611.5|4617.5|4611.5|4615.5|4609.5|3
1739154650000|2025-02-10 02:30:50|4617.6|4611.6|4618.4|4612.4|4618.4|4612.4|4617.6|4611.6|0
1739154660000|2025-02-10 02:31:00|4618.8|4612.8|4616.5|4610.5|4619.4|4613.4|4616|4610|7
1739154670000|2025-02-10 02:31:10|4616.9|4610.9|4615|4609|4616.9|4610.9|4615|4609|1
1739154680000|2025-02-10 02:31:20|4614.9|4608.9|4617.4|4611.4|4618.5|4612.5|4614.9|4608.9|1
1739154690000|2025-02-10 02:31:30|4617|4611|4616.9|4610.9|4617.9|4611.9|4616.5|4610.5|0
1739154700000|2025-02-10 02:31:40|4617|4611|4616|4610|4617.1|4611.1|4616|4610|0
1739154710000|2025-02-10 02:31:50|4616.1|4610.1|4616.9|4610.9|4616.9|4610.9|4616.1|4610.1|0
1739154720000|2025-02-10 02:32:00|4617|4611|4617.5|4611.5|4617.6|4611.6|4617|4611|1
1739154730000|2025-02-10 02:32:10|4617.6|4611.6|4618.9|4612.9|4619.4|4613.4|4617.6|4611.6|2
1739154740000|2025-02-10 02:32:20|4619|4613|4619.9|4613.9|4620.4|4614.4|4619|4613|1
1739154750000|2025-02-10 02:32:30|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|1
1739154760000|2025-02-10 02:32:40|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1739154780000|2025-02-10 02:33:00|4619.5|4613.5|4618.9|4612.9|4619.5|4613.5|4618.9|4612.9|0
1739154790000|2025-02-10 02:33:10|4619|4613|4619|4613|4619|4613|4619|4613|0
1739154800000|2025-02-10 02:33:20|4619.4|4613.4|4618.9|4612.9|4620.9|4614.9|4618.9|4612.9|5
1739154810000|2025-02-10 02:33:30|4619|4613|4618.9|4612.9|4619|4613|4618.5|4612.5|0
1739154820000|2025-02-10 02:33:40|4618.5|4612.5|4618|4612|4618.9|4612.9|4618|4612|0
1739154830000|2025-02-10 02:33:50|4617.9|4611.9|4616.9|4610.9|4617.9|4611.9|4616.9|4610.9|0
1739154840000|2025-02-10 02:34:00|4616.5|4610.5|4615.9|4609.9|4616.5|4610.5|4615.9|4609.9|0
1739154850000|2025-02-10 02:34:10|4615.5|4609.5|4615|4609|4615.5|4609.5|4615|4609|0
1739154860000|2025-02-10 02:34:20|4614.9|4608.9|4616|4610|4616|4610|4614.5|4608.5|2
1739154870000|2025-02-10 02:34:30|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1739154880000|2025-02-10 02:34:40|4616|4610|4616|4610|4616|4610|4615.9|4609.9|0
1739154890000|2025-02-10 02:34:50|4615.9|4609.9|4616.5|4610.5|4616.5|4610.5|4615.9|4609.9|2
1739154900000|2025-02-10 02:35:00|4616.9|4610.9|4616.9|4610.9|4617|4611|4616.9|4610.9|0
1739154910000|2025-02-10 02:35:10|4616.5|4610.5|4616.9|4610.9|4617|4611|4616.5|4610.5|0
1739154920000|2025-02-10 02:35:20|4616.5|4610.5|4616.9|4610.9|4616.9|4610.9|4616.5|4610.5|0
1739154930000|2025-02-10 02:35:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1739154940000|2025-02-10 02:35:40|4618.1|4612.1|4619.1|4613.1|4619.9|4613.9|4618.1|4612.1|3
1739154950000|2025-02-10 02:35:50|4619|4613|4618.5|4612.5|4619.9|4613.9|4618.5|4612.5|3
1739154960000|2025-02-10 02:36:00|4618.9|4612.9|4617.9|4611.9|4618.9|4612.9|4617.5|4611.5|1
1739154970000|2025-02-10 02:36:10|4618|4612|4620.4|4614.4|4620.4|4614.4|4618|4612|3
1739154980000|2025-02-10 02:36:20|4619.9|4613.9|4619|4613|4619.9|4613.9|4619|4613|2
1739154990000|2025-02-10 02:36:30|4619.4|4613.4|4618|4612|4619.4|4613.4|4618|4612|2
1739155000000|2025-02-10 02:36:40|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1739155020000|2025-02-10 02:37:00|4618|4612|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|0
1739155030000|2025-02-10 02:37:10|4618|4612|4619.9|4613.9|4619.9|4613.9|4618|4612|1
1739155040000|2025-02-10 02:37:20|4619.1|4613.1|4617.9|4611.9|4619.9|4613.9|4617.9|4611.9|0
1739155050000|2025-02-10 02:37:30|4617.5|4611.5|4617.9|4611.9|4618|4612|4617.5|4611.5|0
1739155060000|2025-02-10 02:37:40|4618|4612|4617.5|4611.5|4618|4612|4617.5|4611.5|0
1739155070000|2025-02-10 02:37:50|4617.9|4611.9|4617.5|4611.5|4617.9|4611.9|4617.5|4611.5|0
1739155080000|2025-02-10 02:38:00|4617.9|4611.9|4616.9|4610.9|4617.9|4611.9|4615.9|4609.9|0
1739155090000|2025-02-10 02:38:10|4616.5|4610.5|4617|4611|4617.1|4611.1|4615.9|4609.9|1
1739155100000|2025-02-10 02:38:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1739155110000|2025-02-10 02:38:30|4617|4611|4616.9|4610.9|4617.9|4611.9|4616.9|4610.9|0
1739155120000|2025-02-10 02:38:40|4617.1|4611.1|4617.1|4611.1|4617.9|4611.9|4617.1|4611.1|0
1739155130000|2025-02-10 02:38:50|4617.9|4611.9|4617.1|4611.1|4617.9|4611.9|4616.9|4610.9|0
1739155140000|2025-02-10 02:39:00|4617|4611|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|0
1739155150000|2025-02-10 02:39:10|4616.1|4610.1|4616|4610|4616.1|4610.1|4616|4610|0
1739155160000|2025-02-10 02:39:20|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|0
1739155170000|2025-02-10 02:39:30|4616|4610|4616.1|4610.1|4616.9|4610.9|4616|4610|0
1739155180000|2025-02-10 02:39:40|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|0
1739155200000|2025-02-10 02:40:00|4615.1|4609.1|4615|4609|4615.1|4609.1|4614.9|4608.9|0
1739155210000|2025-02-10 02:40:10|4614.9|4608.9|4614.9|4608.9|4615|4609|4614.1|4608.1|0
1739155220000|2025-02-10 02:40:20|4614.1|4608.1|4612.5|4606.5|4614.9|4608.9|4612.5|4606.5|0
1739155230000|2025-02-10 02:40:30|4612.9|4606.9|4613.4|4607.4|4613.4|4607.4|4612.9|4606.9|0
1739155240000|2025-02-10 02:40:40|4613.9|4607.9|4614|4608|4614|4608|4613.9|4607.9|1
1739155250000|2025-02-10 02:40:50|4614.4|4608.4|4614|4608|4614.4|4608.4|4614|4608|0
1739155260000|2025-02-10 02:41:00|4614.4|4608.4|4614.5|4608.5|4615.1|4609.1|4614.4|4608.4|2
1739155270000|2025-02-10 02:41:10|4614.1|4608.1|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|0
1739155300000|2025-02-10 02:41:40|4614|4608|4614|4608|4614|4608|4614|4608|0
1739155320000|2025-02-10 02:42:00|4614.4|4608.4|4611.6|4605.6|4614.4|4608.4|4611.3|4605.3|6
1739155330000|2025-02-10 02:42:10|4611.3|4605.3|4609.3|4603.3|4611.3|4605.3|4608.8|4602.8|7
1739155340000|2025-02-10 02:42:20|4609.8|4603.8|4608.3|4602.3|4609.8|4603.8|4608.3|4602.3|2
1739155350000|2025-02-10 02:42:30|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4606.6|4600.6|4
1739155360000|2025-02-10 02:42:40|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4607.3|4601.3|1
1739155370000|2025-02-10 02:42:50|4607.9|4601.9|4608.8|4602.8|4608.8|4602.8|4607.9|4601.9|2
1739155380000|2025-02-10 02:43:00|4608.6|4602.6|4608.3|4602.3|4608.6|4602.6|4608.3|4602.3|1
1739155390000|2025-02-10 02:43:10|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.6|4601.6|1
1739155400000|2025-02-10 02:43:20|4608|4602|4608|4602|4608|4602|4607.5|4601.5|1
1739155410000|2025-02-10 02:43:30|4607.9|4601.9|4608.4|4602.4|4608.9|4602.9|4607.9|4601.9|1
1739155420000|2025-02-10 02:43:40|4608.3|4602.3|4608.4|4602.4|4608.4|4602.4|4608.3|4602.3|0
1739155430000|2025-02-10 02:43:50|4608.3|4602.3|4607.9|4601.9|4608.3|4602.3|4607.9|4601.9|0
1739155440000|2025-02-10 02:44:00|4608|4602|4609.3|4603.3|4609.3|4603.3|4608|4602|0
1739155450000|2025-02-10 02:44:10|4608.9|4602.9|4608.9|4602.9|4609.3|4603.3|4608.5|4602.5|0
1739155480000|2025-02-10 02:44:40|4609.6|4603.6|4609.8|4603.8|4609.8|4603.8|4609.6|4603.6|0
1739155490000|2025-02-10 02:44:50|4609.9|4603.9|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|1
1739155500000|2025-02-10 02:45:00|4609.8|4603.8|4609|4603|4609.8|4603.8|4609|4603|0
1739155510000|2025-02-10 02:45:10|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|0
1739155520000|2025-02-10 02:45:20|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|0
1739155530000|2025-02-10 02:45:30|4609.4|4603.4|4610.9|4604.9|4610.9|4604.9|4609.4|4603.4|2
1739155540000|2025-02-10 02:45:40|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|1
1739155550000|2025-02-10 02:45:50|4612.6|4606.6|4612.9|4606.9|4612.9|4606.9|4612.6|4606.6|1
1739155560000|2025-02-10 02:46:00|4612.5|4606.5|4610.9|4604.9|4612.5|4606.5|4610.9|4604.9|1
1739155570000|2025-02-10 02:46:10|4611.5|4605.5|4611.9|4605.9|4611.9|4605.9|4611.5|4605.5|0
1739155580000|2025-02-10 02:46:20|4612|4606|4612.5|4606.5|4612.5|4606.5|4612|4606|0
1739155610000|2025-02-10 02:46:50|4612.1|4606.1|4611.9|4605.9|4612.5|4606.5|4611.9|4605.9|0
1739155620000|2025-02-10 02:47:00|4611.1|4605.1|4611.9|4605.9|4611.9|4605.9|4611.1|4605.1|0
1739155630000|2025-02-10 02:47:10|4611.5|4605.5|4612|4606|4612|4606|4611.5|4605.5|0
1739155640000|2025-02-10 02:47:20|4612.4|4606.4|4612.9|4606.9|4613.9|4607.9|4612.4|4606.4|1
1739155650000|2025-02-10 02:47:30|4613|4607|4613.9|4607.9|4613.9|4607.9|4613|4607|0
1739155660000|2025-02-10 02:47:40|4612.9|4606.9|4612.9|4606.9|4613.9|4607.9|4612.9|4606.9|0
1739155670000|2025-02-10 02:47:50|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739155680000|2025-02-10 02:48:00|4612.9|4606.9|4613.5|4607.5|4613.5|4607.5|4612.9|4606.9|0
1739155690000|2025-02-10 02:48:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1739155700000|2025-02-10 02:48:20|4613.1|4607.1|4612.9|4606.9|4613.1|4607.1|4612.9|4606.9|0
1739155710000|2025-02-10 02:48:30|4612.8|4606.8|4611.5|4605.5|4612.8|4606.8|4611.5|4605.5|0
1739155720000|2025-02-10 02:48:40|4611.9|4605.9|4611.9|4605.9|4612.4|4606.4|4611.5|4605.5|0
1739155740000|2025-02-10 02:49:00|4612|4606|4612.8|4606.8|4612.8|4606.8|4612|4606|0
1739155750000|2025-02-10 02:49:10|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1739155760000|2025-02-10 02:49:20|4612|4606|4612|4606|4612.4|4606.4|4612|4606|0
1739155770000|2025-02-10 02:49:30|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1739155780000|2025-02-10 02:49:40|4612|4606|4612.9|4606.9|4613|4607|4612|4606|1
1739155790000|2025-02-10 02:49:50|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|0
1739155800000|2025-02-10 02:50:00|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612|4606|0
1739155820000|2025-02-10 02:50:20|4613|4607|4613|4607|4613.4|4607.4|4613|4607|0
1739155830000|2025-02-10 02:50:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1739155840000|2025-02-10 02:50:40|4612.9|4606.9|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|0
1739155850000|2025-02-10 02:50:50|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1739155860000|2025-02-10 02:51:00|4614|4608|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|1
1739155870000|2025-02-10 02:51:10|4614|4608|4614.8|4608.8|4614.8|4608.8|4614|4608|0
1739155880000|2025-02-10 02:51:20|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|1
1739155900000|2025-02-10 02:51:40|4615|4609|4614.4|4608.4|4615.8|4609.8|4614.4|4608.4|0
1739155910000|2025-02-10 02:51:50|4614.3|4608.3|4613|4607|4614.3|4608.3|4613|4607|0
1739155930000|2025-02-10 02:52:10|4613.1|4607.1|4613|4607|4613.1|4607.1|4613|4607|0
1739155950000|2025-02-10 02:52:30|4612.9|4606.9|4613.4|4607.4|4613.4|4607.4|4612.1|4606.1|1
1739155960000|2025-02-10 02:52:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1739155970000|2025-02-10 02:52:50|4613.4|4607.4|4614.8|4608.8|4614.8|4608.8|4613.4|4607.4|1
1739155980000|2025-02-10 02:53:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|1
1739155990000|2025-02-10 02:53:10|4615.3|4609.3|4615|4609|4615.8|4609.8|4614.9|4608.9|0
1739156000000|2025-02-10 02:53:20|4615.4|4609.4|4615.1|4609.1|4616|4610|4615.1|4609.1|1
1739156010000|2025-02-10 02:53:30|4615|4609|4616.4|4610.4|4616.8|4610.8|4615|4609|0
1739156020000|2025-02-10 02:53:40|4616.8|4610.8|4616.9|4610.9|4617.9|4611.9|4616.8|4610.8|1
1739156030000|2025-02-10 02:53:50|4616.1|4610.1|4617.1|4611.1|4617.9|4611.9|4616.1|4610.1|0
1739156040000|2025-02-10 02:54:00|4617.9|4611.9|4617|4611|4617.9|4611.9|4616.9|4610.9|0
1739156050000|2025-02-10 02:54:10|4616.9|4610.9|4616.9|4610.9|4617.1|4611.1|4616.9|4610.9|0
1739156070000|2025-02-10 02:54:30|4616.5|4610.5|4616.9|4610.9|4616.9|4610.9|4616.5|4610.5|0
1739156080000|2025-02-10 02:54:40|4616.5|4610.5|4616.9|4610.9|4617.1|4611.1|4616.5|4610.5|0
1739156090000|2025-02-10 02:54:50|4617|4611|4617.1|4611.1|4617.9|4611.9|4616.9|4610.9|0
1739156100000|2025-02-10 02:55:00|4617.5|4611.5|4616|4610|4617.9|4611.9|4615.9|4609.9|2
1739156110000|2025-02-10 02:55:10|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|0
1739156120000|2025-02-10 02:55:20|4615.1|4609.1|4615.5|4609.5|4615.9|4609.9|4615.1|4609.1|0
1739156130000|2025-02-10 02:55:30|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615|4609|0
1739156140000|2025-02-10 02:55:40|4615|4609|4615|4609|4615|4609|4614.9|4608.9|0
1739156150000|2025-02-10 02:55:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.1|4608.1|0
1739156170000|2025-02-10 02:56:10|4614.1|4608.1|4614.9|4608.9|4615.4|4609.4|4614|4608|1
1739156180000|2025-02-10 02:56:20|4614.5|4608.5|4614.5|4608.5|4614.9|4608.9|4614.1|4608.1|0
1739156190000|2025-02-10 02:56:30|4614.1|4608.1|4614|4608|4614.1|4608.1|4613.9|4607.9|0
1739156200000|2025-02-10 02:56:40|4613.9|4607.9|4613.9|4607.9|4614|4608|4613.9|4607.9|0
1739156210000|2025-02-10 02:56:50|4614|4608|4613.9|4607.9|4614|4608|4613.9|4607.9|0
1739156230000|2025-02-10 02:57:10|4613.5|4607.5|4612.5|4606.5|4613.5|4607.5|4612|4606|0
1739156250000|2025-02-10 02:57:30|4613|4607|4613|4607|4613|4607|4613|4607|0
1739156260000|2025-02-10 02:57:40|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|1
1739156270000|2025-02-10 02:57:50|4614|4608|4613.9|4607.9|4614|4608|4613.9|4607.9|0
1739156280000|2025-02-10 02:58:00|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739156290000|2025-02-10 02:58:10|4613.9|4607.9|4613.5|4607.5|4613.9|4607.9|4613.5|4607.5|0
1739156300000|2025-02-10 02:58:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.1|4607.1|0
1739156310000|2025-02-10 02:58:30|4613.1|4607.1|4614|4608|4614|4608|4613.1|4607.1|0
1739156320000|2025-02-10 02:58:40|4614.4|4608.4|4614.5|4608.5|4614.9|4608.9|4614.4|4608.4|1
1739156330000|2025-02-10 02:58:50|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|0
1739156340000|2025-02-10 02:59:00|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739156350000|2025-02-10 02:59:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1739156360000|2025-02-10 02:59:20|4614|4608|4614|4608|4614|4608|4614|4608|0
1739156370000|2025-02-10 02:59:30|4613.9|4607.9|4614|4608|4614|4608|4613.9|4607.9|0
1739156380000|2025-02-10 02:59:40|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|1
1739156390000|2025-02-10 02:59:50|4614.5|4608.5|4614.9|4608.9|4615.4|4609.4|4614.5|4608.5|0
1739156400000|2025-02-10 03:00:00|4615.3|4609.3|4617.5|4611.5|4617.5|4611.5|4615.3|4609.3|2
1739156410000|2025-02-10 03:00:10|4617|4611|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|0
1739156420000|2025-02-10 03:00:20|4617|4611|4617.4|4611.4|4617.9|4611.9|4616.9|4610.9|2
1739156430000|2025-02-10 03:00:30|4617|4611|4617|4611|4617|4611|4617|4611|0
1739156440000|2025-02-10 03:00:40|4615.9|4609.9|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|3
1739156450000|2025-02-10 03:00:50|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|0
1739156460000|2025-02-10 03:01:00|4614|4608|4615.1|4609.1|4615.5|4609.5|4614|4608|2
1739156470000|2025-02-10 03:01:10|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|0
1739156480000|2025-02-10 03:01:20|4614.1|4608.1|4613.9|4607.9|4614.5|4608.5|4613.9|4607.9|0
1739156490000|2025-02-10 03:01:30|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739156500000|2025-02-10 03:01:40|4613.6|4607.6|4612.5|4606.5|4613.6|4607.6|4612.5|4606.5|0
1739156510000|2025-02-10 03:01:50|4612.8|4606.8|4613.5|4607.5|4613.5|4607.5|4612.8|4606.8|0
1739156520000|2025-02-10 03:02:00|4613.1|4607.1|4613.5|4607.5|4613.9|4607.9|4613.1|4607.1|0
1739156530000|2025-02-10 03:02:10|4613|4607|4612.9|4606.9|4613.1|4607.1|4612.9|4606.9|0
1739156540000|2025-02-10 03:02:20|4614.5|4608.5|4614|4608|4614.5|4608.5|4614|4608|7
1739156550000|2025-02-10 03:02:30|4614.1|4608.1|4614.1|4608.1|4614.5|4608.5|4614.1|4608.1|0
1739156560000|2025-02-10 03:02:40|4614|4608|4614|4608|4614|4608|4614|4608|0
1739156570000|2025-02-10 03:02:50|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614|4608|0
1739156580000|2025-02-10 03:03:00|4614|4608|4614.1|4608.1|4614.1|4608.1|4614|4608|0
1739156590000|2025-02-10 03:03:10|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1739156600000|2025-02-10 03:03:20|4613.5|4607.5|4612.9|4606.9|4613.5|4607.5|4612.9|4606.9|0
1739156610000|2025-02-10 03:03:30|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.4|4606.4|1
1739156620000|2025-02-10 03:03:40|4612.5|4606.5|4613|4607|4613|4607|4612.5|4606.5|0
1739156630000|2025-02-10 03:03:50|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1739156640000|2025-02-10 03:04:00|4613|4607|4612.9|4606.9|4613|4607|4612.9|4606.9|0
1739156660000|2025-02-10 03:04:20|4612.5|4606.5|4611.5|4605.5|4612.5|4606.5|4611|4605|1
1739156670000|2025-02-10 03:04:30|4611.1|4605.1|4610.5|4604.5|4611.1|4605.1|4610.5|4604.5|0
1739156680000|2025-02-10 03:04:40|4610.4|4604.4|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|0
1739156690000|2025-02-10 03:04:50|4610|4604|4610|4604|4610|4604|4610|4604|0
1739156700000|2025-02-10 03:05:00|4610.5|4604.5|4611.5|4605.5|4611.9|4605.9|4610.5|4604.5|2
1739156710000|2025-02-10 03:05:10|4611.9|4605.9|4610.2|4604.2|4611.9|4605.9|4610.2|4604.2|1
1739156720000|2025-02-10 03:05:20|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|0
1739156730000|2025-02-10 03:05:30|4610|4604|4610.2|4604.2|4610.5|4604.5|4610|4604|0
1739156740000|2025-02-10 03:05:40|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739156750000|2025-02-10 03:05:50|4610.2|4604.2|4610.5|4604.5|4610.5|4604.5|4610.2|4604.2|0
1739156760000|2025-02-10 03:06:00|4610.2|4604.2|4609.5|4603.5|4610.2|4604.2|4609|4603|3
1739156770000|2025-02-10 03:06:10|4610|4604|4610|4604|4610.2|4604.2|4610|4604|0
1739156780000|2025-02-10 03:06:20|4610.2|4604.2|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|0
1739156790000|2025-02-10 03:06:30|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|0
1739156800000|2025-02-10 03:06:40|4610.5|4604.5|4609.7|4603.7|4610.5|4604.5|4609.7|4603.7|0
1739156810000|2025-02-10 03:06:50|4610|4604|4610|4604|4610|4604|4610|4604|0
1739156830000|2025-02-10 03:07:10|4609.7|4603.7|4609.9|4603.9|4609.9|4603.9|4609.5|4603.5|3
1739156850000|2025-02-10 03:07:30|4609.5|4603.5|4607.9|4601.9|4609.5|4603.5|4607.9|4601.9|1
1739156860000|2025-02-10 03:07:40|4607.5|4601.5|4607|4601|4607.5|4601.5|4606.5|4600.5|1
1739156870000|2025-02-10 03:07:50|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.5|4600.5|0
1739156880000|2025-02-10 03:08:00|4606.5|4600.5|4607.2|4601.2|4607.5|4601.5|4606.4|4600.4|1
1739156890000|2025-02-10 03:08:10|4607|4601|4606.2|4600.2|4607|4601|4606.2|4600.2|1
1739156900000|2025-02-10 03:08:20|4606.9|4600.9|4606.7|4600.7|4607|4601|4606.5|4600.5|0
1739156910000|2025-02-10 03:08:30|4607|4601|4606.7|4600.7|4607|4601|4606.7|4600.7|0
1739156920000|2025-02-10 03:08:40|4607|4601|4606.7|4600.7|4607|4601|4606.7|4600.7|0
1739156930000|2025-02-10 03:08:50|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|2
1739156940000|2025-02-10 03:09:00|4606.5|4600.5|4608|4602|4608.4|4602.4|4606.5|4600.5|0
1739156950000|2025-02-10 03:09:10|4608.4|4602.4|4608|4602|4608.4|4602.4|4608|4602|0
1739156960000|2025-02-10 03:09:20|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608|4602|0
1739156970000|2025-02-10 03:09:30|4608|4602|4608|4602|4608|4602|4608|4602|0
1739156990000|2025-02-10 03:09:50|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|1
1739157000000|2025-02-10 03:10:00|4609|4603|4609.4|4603.4|4609.4|4603.4|4608.5|4602.5|0
1739157010000|2025-02-10 03:10:10|4609|4603|4609.5|4603.5|4609.9|4603.9|4609|4603|2
1739157020000|2025-02-10 03:10:20|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739157030000|2025-02-10 03:10:30|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|0
1739157040000|2025-02-10 03:10:40|4609.7|4603.7|4609.5|4603.5|4609.7|4603.7|4608.9|4602.9|1
1739157060000|2025-02-10 03:11:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739157070000|2025-02-10 03:11:10|4610.4|4604.4|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|1
1739157080000|2025-02-10 03:11:20|4610.5|4604.5|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|0
1739157090000|2025-02-10 03:11:30|4610|4604|4610|4604|4610.5|4604.5|4610|4604|0
1739157100000|2025-02-10 03:11:40|4610.4|4604.4|4611|4605|4611|4605|4610.4|4604.4|1
1739157110000|2025-02-10 03:11:50|4611.4|4605.4|4612.5|4606.5|4612.5|4606.5|4611.4|4605.4|6
1739157120000|2025-02-10 03:12:00|4613|4607|4612.2|4606.2|4613|4607|4612.2|4606.2|0
1739157130000|2025-02-10 03:12:10|4612|4606|4611|4605|4612.2|4606.2|4610.5|4604.5|0
1739157140000|2025-02-10 03:12:20|4610.2|4604.2|4610.9|4604.9|4610.9|4604.9|4610.2|4604.2|0
1739157150000|2025-02-10 03:12:30|4610.5|4604.5|4611.2|4605.2|4611.2|4605.2|4610.5|4604.5|0
1739157160000|2025-02-10 03:12:40|4611.9|4605.9|4612.2|4606.2|4612.2|4606.2|4611.9|4605.9|0
1739157170000|2025-02-10 03:12:50|4612|4606|4611.9|4605.9|4612.2|4606.2|4611.9|4605.9|0
1739157180000|2025-02-10 03:13:00|4612|4606|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|0
1739157190000|2025-02-10 03:13:10|4611.5|4605.5|4611.5|4605.5|4611.9|4605.9|4611.2|4605.2|0
1739157200000|2025-02-10 03:13:20|4611.9|4605.9|4611.5|4605.5|4611.9|4605.9|4611.2|4605.2|0
1739157210000|2025-02-10 03:13:30|4611.2|4605.2|4611.2|4605.2|4611.5|4605.5|4611.2|4605.2|0
1739157220000|2025-02-10 03:13:40|4611|4605|4611|4605|4611|4605|4610.9|4604.9|0
1739157230000|2025-02-10 03:13:50|4610.7|4604.7|4611|4605|4611|4605|4610.7|4604.7|0
1739157240000|2025-02-10 03:14:00|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1739157250000|2025-02-10 03:14:10|4611|4605|4611.4|4605.4|4611.4|4605.4|4611|4605|0
1739157260000|2025-02-10 03:14:20|4611.8|4605.8|4611.2|4605.2|4611.9|4605.9|4611.2|4605.2|1
1739157280000|2025-02-10 03:14:40|4611.5|4605.5|4611.5|4605.5|4611.9|4605.9|4611.5|4605.5|0
1739157290000|2025-02-10 03:14:50|4611.9|4605.9|4611.5|4605.5|4611.9|4605.9|4611.2|4605.2|0
1739157300000|2025-02-10 03:15:00|4611.2|4605.2|4611.9|4605.9|4611.9|4605.9|4611.2|4605.2|0
1739157310000|2025-02-10 03:15:10|4611.5|4605.5|4611.9|4605.9|4612|4606|4611.5|4605.5|0
1739157330000|2025-02-10 03:15:30|4611.5|4605.5|4610.9|4604.9|4611.5|4605.5|4610.9|4604.9|0
1739157340000|2025-02-10 03:15:40|4611|4605|4610.9|4604.9|4611|4605|4610.9|4604.9|0
1739157350000|2025-02-10 03:15:50|4611|4605|4610.5|4604.5|4611.2|4605.2|4610.5|4604.5|0
1739157360000|2025-02-10 03:16:00|4610.9|4604.9|4611.5|4605.5|4611.9|4605.9|4610.9|4604.9|0
1739157370000|2025-02-10 03:16:10|4611.2|4605.2|4611.4|4605.4|4611.4|4605.4|4611|4605|0
1739157390000|2025-02-10 03:16:30|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.5|4604.5|0
1739157400000|2025-02-10 03:16:40|4611|4605|4611|4605|4611|4605|4611|4605|1
1739157410000|2025-02-10 03:16:50|4610.5|4604.5|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|1
1739157420000|2025-02-10 03:17:00|4608.7|4602.7|4609|4603|4609|4603|4608.7|4602.7|0
1739157430000|2025-02-10 03:17:10|4609.4|4603.4|4609|4603|4609.4|4603.4|4608.9|4602.9|0
1739157440000|2025-02-10 03:17:20|4608.9|4602.9|4608.9|4602.9|4609|4603|4608.9|4602.9|0
1739157450000|2025-02-10 03:17:30|4608.5|4602.5|4608.9|4602.9|4609|4603|4608.2|4602.2|0
1739157460000|2025-02-10 03:17:40|4609|4603|4609|4603|4609.4|4603.4|4609|4603|0
1739157480000|2025-02-10 03:18:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|1
1739157530000|2025-02-10 03:18:50|4610.4|4604.4|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|1
1739157540000|2025-02-10 03:19:00|4611|4605|4611|4605|4611|4605|4610.9|4604.9|0
1739157550000|2025-02-10 03:19:10|4610.9|4604.9|4610|4604|4610.9|4604.9|4610|4604|0
1739157560000|2025-02-10 03:19:20|4610.5|4604.5|4610.9|4604.9|4610.9|4604.9|4610.5|4604.5|0
1739157570000|2025-02-10 03:19:30|4611|4605|4611|4605|4611|4605|4610.9|4604.9|1
1739157590000|2025-02-10 03:19:50|4611.4|4605.4|4610.9|4604.9|4611.4|4605.4|4610.9|4604.9|0
1739157600000|2025-02-10 03:20:00|4610.2|4604.2|4609.2|4603.2|4610.2|4604.2|4609.2|4603.2|1
1739157610000|2025-02-10 03:20:10|4609|4603|4608.2|4602.2|4609|4603|4608|4602|0
1739157630000|2025-02-10 03:20:30|||||||||1
1739157640000|2025-02-10 03:20:40|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1739157650000|2025-02-10 03:20:50|4608.2|4602.2|4609.2|4603.2|4609.2|4603.2|4608.2|4602.2|1
1739157660000|2025-02-10 03:21:00|4609.5|4603.5|4609.2|4603.2|4609.5|4603.5|4609.2|4603.2|0
1739157670000|2025-02-10 03:21:10|4609|4603|4608|4602|4609|4603|4608|4602|0
1739157680000|2025-02-10 03:21:20|4608.2|4602.2|4608.9|4602.9|4608.9|4602.9|4608|4602|0
1739157690000|2025-02-10 03:21:30|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|4608.2|4602.2|0
1739157700000|2025-02-10 03:21:40|4608|4602|4608.2|4602.2|4608.2|4602.2|4608|4602|0
1739157710000|2025-02-10 03:21:50|4608|4602|4606.9|4600.9|4608|4602|4606.9|4600.9|0
1739157720000|2025-02-10 03:22:00|4606.2|4600.2|4605.9|4599.9|4606.2|4600.2|4605.9|4599.9|0
1739157730000|2025-02-10 03:22:10|4605.5|4599.5|4602.9|4596.9|4605.5|4599.5|4602.9|4596.9|4
1739157750000|2025-02-10 03:22:30|4602.4|4596.4|4602.4|4596.4|4602.8|4596.8|4602.4|4596.4|3
1739157760000|2025-02-10 03:22:40|4602.8|4596.8|4602.4|4596.4|4602.8|4596.8|4602.4|4596.4|1
1739157770000|2025-02-10 03:22:50|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|1
1739157780000|2025-02-10 03:23:00|4604.9|4598.9|4605.2|4599.2|4605.5|4599.5|4604.5|4598.5|5
1739157790000|2025-02-10 03:23:10|4605|4599|4604.9|4598.9|4605|4599|4604|4598|1
1739157800000|2025-02-10 03:23:20|4604.5|4598.5|4604.4|4598.4|4604.5|4598.5|4603.9|4597.9|0
1739157810000|2025-02-10 03:23:30|4604|4598|4603.9|4597.9|4604.9|4598.9|4603.9|4597.9|0
1739157820000|2025-02-10 03:23:40|4604.9|4598.9|4604|4598|4604.9|4598.9|4604|4598|0
1739157830000|2025-02-10 03:23:50|4604.4|4598.4|4606.8|4600.8|4606.8|4600.8|4604.4|4598.4|2
1739157840000|2025-02-10 03:24:00|4606.4|4600.4|4604.9|4598.9|4606.4|4600.4|4604.9|4598.9|7
1739157850000|2025-02-10 03:24:10|4604.8|4598.8|4604.9|4598.9|4605.2|4599.2|4604.4|4598.4|2
1739157860000|2025-02-10 03:24:20|4605|4599|4606.4|4600.4|4606.4|4600.4|4604.9|4598.9|11
1739157870000|2025-02-10 03:24:30|4606|4600|4607|4601|4607|4601|4606|4600|1
1739157880000|2025-02-10 03:24:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606|4600|2
1739157890000|2025-02-10 03:24:50|4607|4601|4607.4|4601.4|4607.4|4601.4|4607|4601|0
1739157900000|2025-02-10 03:25:00|4606.9|4600.9|4607.8|4601.8|4607.8|4601.8|4606.9|4600.9|2
1739157910000|2025-02-10 03:25:10|4607.3|4601.3|4607.8|4601.8|4607.8|4601.8|4607.3|4601.3|0
1739157920000|2025-02-10 03:25:20|4608.2|4602.2|4607.4|4601.4|4608.9|4602.9|4607.4|4601.4|4
1739157930000|2025-02-10 03:25:30|4607.9|4601.9|4606.9|4600.9|4607.9|4601.9|4606|4600|1
1739157950000|2025-02-10 03:25:50|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.9|4600.9|0
1739157960000|2025-02-10 03:26:00|4607|4601|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|1
1739157970000|2025-02-10 03:26:10|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4606.9|4600.9|1
1739157980000|2025-02-10 03:26:20|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|0
1739157990000|2025-02-10 03:26:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739158000000|2025-02-10 03:26:40|4608.8|4602.8|4607.9|4601.9|4608.8|4602.8|4607.9|4601.9|0
1739158010000|2025-02-10 03:26:50|4607.5|4601.5|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|0
1739158020000|2025-02-10 03:27:00|4607.5|4601.5|4607.5|4601.5|4607.9|4601.9|4607.4|4601.4|0
1739158070000|2025-02-10 03:27:50|4608.4|4602.4|4608.8|4602.8|4608.8|4602.8|4608.4|4602.4|0
1739158080000|2025-02-10 03:28:00|4608.4|4602.4|4608.8|4602.8|4608.8|4602.8|4608.4|4602.4|0
1739158090000|2025-02-10 03:28:10|4608.4|4602.4|4608.4|4602.4|4608.9|4602.9|4608.4|4602.4|2
1739158100000|2025-02-10 03:28:20|4608.3|4602.3|4608.4|4602.4|4608.4|4602.4|4608.3|4602.3|1
1739158110000|2025-02-10 03:28:30|||||||||1
1739158120000|2025-02-10 03:28:40|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1739158130000|2025-02-10 03:28:50|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739158140000|2025-02-10 03:29:00|4609.7|4603.7|4609.8|4603.8|4609.8|4603.8|4609.7|4603.7|0
1739158160000|2025-02-10 03:29:20|4609.4|4603.4|4608.8|4602.8|4609.8|4603.8|4608.8|4602.8|0
1739158170000|2025-02-10 03:29:30|4608|4602|4605.9|4599.9|4608|4602|4605.9|4599.9|1
1739158180000|2025-02-10 03:29:40|4605.8|4599.8|4605.9|4599.9|4606.3|4600.3|4605.8|4599.8|0
1739158190000|2025-02-10 03:29:50|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|0
1739158200000|2025-02-10 03:30:00|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4604.9|4598.9|0
1739158210000|2025-02-10 03:30:10|4605.4|4599.4|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|2
1739158230000|2025-02-10 03:30:30|4604.5|4598.5|4603.4|4597.4|4604.5|4598.5|4602.9|4596.9|2
1739158240000|2025-02-10 03:30:40|4603|4597|4602.9|4596.9|4603.3|4597.3|4602.9|4596.9|1
1739158260000|2025-02-10 03:31:00|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4602.9|4596.9|10
1739158270000|2025-02-10 03:31:10|4602.9|4596.9|4603.4|4597.4|4603.4|4597.4|4602.9|4596.9|0
1739158290000|2025-02-10 03:31:30|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1739158310000|2025-02-10 03:31:50|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1739158330000|2025-02-10 03:32:10|4603.3|4597.3|4603.4|4597.4|4603.8|4597.8|4602.9|4596.9|0
1739158340000|2025-02-10 03:32:20|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|1
1739158350000|2025-02-10 03:32:30|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1739158360000|2025-02-10 03:32:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1739158380000|2025-02-10 03:33:00|4603.4|4597.4|4602.4|4596.4|4604.3|4598.3|4602.4|4596.4|11
1739158390000|2025-02-10 03:33:10|||||||||1
1739158400000|2025-02-10 03:33:20|4602.8|4596.8|4602.4|4596.4|4603.9|4597.9|4602.4|4596.4|3
1739158440000|2025-02-10 03:34:00|||||||||1
1739158520000|2025-02-10 03:35:20|||||||||6
1739158530000|2025-02-10 03:35:30|||||||||1
1739158610000|2025-02-10 03:36:50|4603|4597|4602.4|4596.4|4603|4597|4602.4|4596.4|4
1739158630000|2025-02-10 03:37:10|||||||||2
1739158640000|2025-02-10 03:37:20|4603|4597|4602.9|4596.9|4603.3|4597.3|4602.9|4596.9|1
1739158650000|2025-02-10 03:37:30|4603|4597|4603.4|4597.4|4603.4|4597.4|4603|4597|0
1739158690000|2025-02-10 03:38:10|||||||||1
1739158700000|2025-02-10 03:38:20|4602.9|4596.9|4603.4|4597.4|4603.4|4597.4|4602.9|4596.9|1
1739158720000|2025-02-10 03:38:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739158730000|2025-02-10 03:38:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739158750000|2025-02-10 03:39:10|4604.4|4598.4|4604.3|4598.3|4604.4|4598.4|4604.3|4598.3|0
1739158760000|2025-02-10 03:39:20|4604.4|4598.4|4604.3|4598.3|4604.4|4598.4|4604.3|4598.3|0
1739158770000|2025-02-10 03:39:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739158780000|2025-02-10 03:39:40|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4604.3|4598.3|1
1739158790000|2025-02-10 03:39:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739158800000|2025-02-10 03:40:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739158810000|2025-02-10 03:40:10|4604.8|4598.8|4604.4|4598.4|4604.8|4598.8|4604.4|4598.4|2
1739158820000|2025-02-10 03:40:20|4604.3|4598.3|4604.3|4598.3|4604.4|4598.4|4604.3|4598.3|0
1739158830000|2025-02-10 03:40:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739158840000|2025-02-10 03:40:40|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|1
1739158850000|2025-02-10 03:40:50|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739158860000|2025-02-10 03:41:00|4604.8|4598.8|4604.4|4598.4|4604.8|4598.8|4604.4|4598.4|0
1739158870000|2025-02-10 03:41:10|4604.8|4598.8|4604.4|4598.4|4604.8|4598.8|4604.4|4598.4|0
1739158880000|2025-02-10 03:41:20|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4604.3|4598.3|1
1739158900000|2025-02-10 03:41:40|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739158920000|2025-02-10 03:42:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|1
1739158930000|2025-02-10 03:42:10|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739158950000|2025-02-10 03:42:30|4605.2|4599.2|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|2
1739158960000|2025-02-10 03:42:40|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739158990000|2025-02-10 03:43:10|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|1
1739159000000|2025-02-10 03:43:20|4606.3|4600.3|4606.4|4600.4|4606.4|4600.4|4606.3|4600.3|0
1739159010000|2025-02-10 03:43:30|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739159020000|2025-02-10 03:43:40|4607.2|4601.2|4606.8|4600.8|4607.2|4601.2|4606.4|4600.4|2
1739159040000|2025-02-10 03:44:00|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|1
1739159050000|2025-02-10 03:44:10|4606.2|4600.2|4605.4|4599.4|4606.2|4600.2|4605.4|4599.4|0
1739159060000|2025-02-10 03:44:20|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1739159070000|2025-02-10 03:44:30|4605.7|4599.7|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|0
1739159080000|2025-02-10 03:44:40|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739159090000|2025-02-10 03:44:50|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4604.9|4598.9|0
1739159100000|2025-02-10 03:45:00|4604.9|4598.9|4605.8|4599.8|4605.8|4599.8|4604.9|4598.9|0
1739159110000|2025-02-10 03:45:10|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1739159130000|2025-02-10 03:45:30|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1739159160000|2025-02-10 03:46:00|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739159170000|2025-02-10 03:46:10|4605.8|4599.8|4605.4|4599.4|4605.8|4599.8|4605.4|4599.4|0
1739159180000|2025-02-10 03:46:20|4605.8|4599.8|4605.4|4599.4|4605.8|4599.8|4605.4|4599.4|0
1739159200000|2025-02-10 03:46:40|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739159220000|2025-02-10 03:47:00|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.3|4599.3|0
1739159240000|2025-02-10 03:47:20|4605.7|4599.7|4604.4|4598.4|4605.7|4599.7|4604.4|4598.4|1
1739159320000|2025-02-10 03:48:40|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|2
1739159330000|2025-02-10 03:48:50|4605.4|4599.4|4605.3|4599.3|4605.4|4599.4|4605.3|4599.3|0
1739159340000|2025-02-10 03:49:00|4605.4|4599.4|4605.3|4599.3|4605.4|4599.4|4605.3|4599.3|0
1739159350000|2025-02-10 03:49:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739159360000|2025-02-10 03:49:20|4605.8|4599.8|4605.4|4599.4|4605.8|4599.8|4605.4|4599.4|0
1739159370000|2025-02-10 03:49:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1739159380000|2025-02-10 03:49:40|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|2
1739159400000|2025-02-10 03:50:00|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4604.2|4598.2|1
1739159450000|2025-02-10 03:50:50|4604.9|4598.9|4605.3|4599.3|4605.3|4599.3|4604.9|4598.9|0
1739159460000|2025-02-10 03:51:00|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739159480000|2025-02-10 03:51:20|||||||||1
1739159560000|2025-02-10 03:52:40|||||||||1
1739159600000|2025-02-10 03:53:20|||||||||2
1739159610000|2025-02-10 03:53:30|4604.4|4598.4|4604.8|4598.8|4604.8|4598.8|4604.4|4598.4|3
1739159650000|2025-02-10 03:54:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|2
1739159660000|2025-02-10 03:54:20|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|1
1739159670000|2025-02-10 03:54:30|4604.3|4598.3|4603.9|4597.9|4604.3|4598.3|4603.9|4597.9|0
1739159690000|2025-02-10 03:54:50|4604.3|4598.3|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|0
1739159730000|2025-02-10 03:55:30|4604.1|4598.1|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739159740000|2025-02-10 03:55:40|4605.8|4599.8|4604.3|4598.3|4605.8|4599.8|4604.3|4598.3|11
1739159750000|2025-02-10 03:55:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|0
1739159760000|2025-02-10 03:56:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739159860000|2025-02-10 03:57:40|4604.3|4598.3|4603.9|4597.9|4604.3|4598.3|4603.9|4597.9|1
1739159880000|2025-02-10 03:58:00|4604.3|4598.3|4603.9|4597.9|4604.3|4598.3|4603.9|4597.9|0
1739159890000|2025-02-10 03:58:10|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.9|4597.9|0
1739159920000|2025-02-10 03:58:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739159950000|2025-02-10 03:59:10|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1739159970000|2025-02-10 03:59:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739159980000|2025-02-10 03:59:40|4604.3|4598.3|4603.9|4597.9|4604.3|4598.3|4603.9|4597.9|0
1739160000000|2025-02-10 04:00:00|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1739160010000|2025-02-10 04:00:10|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1739160020000|2025-02-10 04:00:20|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739160030000|2025-02-10 04:00:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739160050000|2025-02-10 04:00:50|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739160060000|2025-02-10 04:01:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739160100000|2025-02-10 04:01:40|4605.2|4599.2|4604.9|4598.9|4605.3|4599.3|4604.9|4598.9|2
1739160130000|2025-02-10 04:02:10|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1739160140000|2025-02-10 04:02:20|4605.9|4599.9|4605.8|4599.8|4605.9|4599.9|4605.8|4599.8|0
1739160160000|2025-02-10 04:02:40|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1739160180000|2025-02-10 04:03:00|4606.1|4600.1|4607.3|4601.3|4607.3|4601.3|4606.1|4600.1|2
1739160200000|2025-02-10 04:03:20|4607.2|4601.2|4607.3|4601.3|4607.3|4601.3|4607.2|4601.2|2
1739160220000|2025-02-10 04:03:40|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1739160240000|2025-02-10 04:04:00|4607.3|4601.3|4605.9|4599.9|4607.3|4601.3|4605.9|4599.9|2
1739160270000|2025-02-10 04:04:30|4606.3|4600.3|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|1
1739160280000|2025-02-10 04:04:40|4606.2|4600.2|4606.3|4600.3|4606.3|4600.3|4606.2|4600.2|2
1739160290000|2025-02-10 04:04:50|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739160310000|2025-02-10 04:05:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739160320000|2025-02-10 04:05:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739160330000|2025-02-10 04:05:30|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|1
1739160340000|2025-02-10 04:05:40|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.9|4600.9|0
1739160350000|2025-02-10 04:05:50|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|0
1739160370000|2025-02-10 04:06:10|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1739160380000|2025-02-10 04:06:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739160420000|2025-02-10 04:07:00|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|0
1739160430000|2025-02-10 04:07:10|4605.8|4599.8|4603.9|4597.9|4605.8|4599.8|4603.9|4597.9|1
1739160440000|2025-02-10 04:07:20|4603.8|4597.8|4603.9|4597.9|4603.9|4597.9|4603.8|4597.8|0
1739160450000|2025-02-10 04:07:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1739160460000|2025-02-10 04:07:40|4604.7|4598.7|4604.7|4598.7|4604.8|4598.8|4604.3|4598.3|0
1739160480000|2025-02-10 04:08:00|4604.8|4598.8|4605.2|4599.2|4605.2|4599.2|4604.8|4598.8|0
1739160500000|2025-02-10 04:08:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739160510000|2025-02-10 04:08:30|||||||||1
1739160540000|2025-02-10 04:09:00|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|2
1739160550000|2025-02-10 04:09:10|4605.4|4599.4|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|0
1739160560000|2025-02-10 04:09:20|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4606.4|4600.4|0
1739160570000|2025-02-10 04:09:30|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739160580000|2025-02-10 04:09:40|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1739160590000|2025-02-10 04:09:50|4606.7|4600.7|4606.9|4600.9|4606.9|4600.9|4606.7|4600.7|0
1739160610000|2025-02-10 04:10:10|4607.4|4601.4|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|0
1739160620000|2025-02-10 04:10:20|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1739160630000|2025-02-10 04:10:30|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|2
1739160650000|2025-02-10 04:10:50|4606.9|4600.9|4607.7|4601.7|4607.7|4601.7|4606.9|4600.9|0
1739160660000|2025-02-10 04:11:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|0
1739160790000|2025-02-10 04:13:10|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739160800000|2025-02-10 04:13:20|4606.8|4600.8|4606.4|4600.4|4606.8|4600.8|4606.4|4600.4|1
1739160820000|2025-02-10 04:13:40|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|1
1739160860000|2025-02-10 04:14:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|1
1739160870000|2025-02-10 04:14:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739160900000|2025-02-10 04:15:00|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739160950000|2025-02-10 04:15:50|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1739160970000|2025-02-10 04:16:10|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739161010000|2025-02-10 04:16:50|4604.4|4598.4|4604.6|4598.6|4604.6|4598.6|4604.4|4598.4|0
1739161020000|2025-02-10 04:17:00|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1739161040000|2025-02-10 04:17:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739161070000|2025-02-10 04:17:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|1
1739161110000|2025-02-10 04:18:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1739161120000|2025-02-10 04:18:40|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739161130000|2025-02-10 04:18:50|4605.3|4599.3|4605.4|4599.4|4605.8|4599.8|4605.3|4599.3|0
1739161140000|2025-02-10 04:19:00|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739161160000|2025-02-10 04:19:20|4605.9|4599.9|4606.4|4600.4|4606.4|4600.4|4605.9|4599.9|1
1739161180000|2025-02-10 04:19:40|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|0
1739161200000|2025-02-10 04:20:00|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.9|4600.9|0
1739161210000|2025-02-10 04:20:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739161260000|2025-02-10 04:21:00|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739161270000|2025-02-10 04:21:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739161280000|2025-02-10 04:21:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739161330000|2025-02-10 04:22:10|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|1
1739161340000|2025-02-10 04:22:20|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739161380000|2025-02-10 04:23:00|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1739161400000|2025-02-10 04:23:20|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739161410000|2025-02-10 04:23:30|4605.8|4599.8|4604.9|4598.9|4605.8|4599.8|4604.9|4598.9|0
1739161420000|2025-02-10 04:23:40|4604.8|4598.8|4604.4|4598.4|4604.8|4598.8|4604.4|4598.4|0
1739161430000|2025-02-10 04:23:50|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1739161490000|2025-02-10 04:24:50|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739161500000|2025-02-10 04:25:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739161520000|2025-02-10 04:25:20|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739161530000|2025-02-10 04:25:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739161540000|2025-02-10 04:25:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739161560000|2025-02-10 04:26:00|4603.7|4597.7|4602.9|4596.9|4603.7|4597.7|4602.9|4596.9|1
1739161570000|2025-02-10 04:26:10|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739161580000|2025-02-10 04:26:20|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1739161610000|2025-02-10 04:26:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739161620000|2025-02-10 04:27:00|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|2
1739161640000|2025-02-10 04:27:20|4603.6|4597.6|4603.3|4597.3|4603.6|4597.6|4602.9|4596.9|0
1739161650000|2025-02-10 04:27:30|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739161690000|2025-02-10 04:28:10|4602.9|4596.9|4603.3|4597.3|4603.3|4597.3|4602.9|4596.9|0
1739161710000|2025-02-10 04:28:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1739161740000|2025-02-10 04:29:00|4603.4|4597.4|4603.3|4597.3|4603.4|4597.4|4603.3|4597.3|0
1739161750000|2025-02-10 04:29:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1739161770000|2025-02-10 04:29:30|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1739161790000|2025-02-10 04:29:50|4603.4|4597.4|4603.8|4597.8|4603.8|4597.8|4603.4|4597.4|0
1739161810000|2025-02-10 04:30:10|4603.7|4597.7|4604.8|4598.8|4604.8|4598.8|4603.3|4597.3|4
1739161820000|2025-02-10 04:30:20|4604.7|4598.7|4604.8|4598.8|4604.8|4598.8|4604.7|4598.7|0
1739161890000|2025-02-10 04:31:30|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1739161900000|2025-02-10 04:31:40|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739161940000|2025-02-10 04:32:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1739161950000|2025-02-10 04:32:30|4604.3|4598.3|4604|4598|4604.3|4598.3|4604|4598|0
1739162000000|2025-02-10 04:33:20|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|1
1739162030000|2025-02-10 04:33:50|4605|4599|4605|4599|4605|4599|4605|4599|0
1739162040000|2025-02-10 04:34:00|4604.8|4598.8|4607|4601|4608|4602|4604.8|4598.8|5
1739162050000|2025-02-10 04:34:10|4608.8|4602.8|4608.3|4602.3|4608.8|4602.8|4608.3|4602.3|21
1739162070000|2025-02-10 04:34:30|4608|4602|4607.7|4601.7|4608|4602|4607.7|4601.7|0
1739162090000|2025-02-10 04:34:50|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1739162100000|2025-02-10 04:35:00|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|1
1739162110000|2025-02-10 04:35:10|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1739162140000|2025-02-10 04:35:40|4606|4600|4606.3|4600.3|4606.3|4600.3|4606|4600|0
1739162160000|2025-02-10 04:36:00|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|1
1739162170000|2025-02-10 04:36:10|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|1
1739162200000|2025-02-10 04:36:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1739162230000|2025-02-10 04:37:10|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1739162260000|2025-02-10 04:37:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1739162270000|2025-02-10 04:37:50|4606.3|4600.3|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|3
1739162300000|2025-02-10 04:38:20|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|5
1739162390000|2025-02-10 04:39:50|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739162450000|2025-02-10 04:40:50|4607.2|4601.2|4607.5|4601.5|4607.5|4601.5|4607.2|4601.2|2
1739162460000|2025-02-10 04:41:00|4607|4601|4607|4601|4607|4601|4607|4601|2
1739162470000|2025-02-10 04:41:10|4606.8|4600.8|4607.8|4601.8|4607.8|4601.8|4606.8|4600.8|3
1739162480000|2025-02-10 04:41:20|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739162490000|2025-02-10 04:41:30|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1739162510000|2025-02-10 04:41:50|4609|4603|4609.3|4603.3|4609.3|4603.3|4609|4603|6
1739162520000|2025-02-10 04:42:00|4609.5|4603.5|4609|4603|4609.5|4603.5|4609|4603|0
1739162530000|2025-02-10 04:42:10|4609.8|4603.8|4611.5|4605.5|4611.8|4605.8|4609.8|4603.8|2
1739162540000|2025-02-10 04:42:20|4611.8|4605.8|4612.2|4606.2|4612.2|4606.2|4611.8|4605.8|0
1739162550000|2025-02-10 04:42:30|4612.1|4606.1|4611.8|4605.8|4612.7|4606.7|4611.3|4605.3|5
1739162560000|2025-02-10 04:42:40|4611.7|4605.7|4612.7|4606.7|4612.8|4606.8|4611.7|4605.7|3
1739162570000|2025-02-10 04:42:50|4613.2|4607.2|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|0
1739162580000|2025-02-10 04:43:00|4614.2|4608.2|4612.8|4606.8|4614.8|4608.8|4612.8|4606.8|3
1739162590000|2025-02-10 04:43:10|4613.7|4607.7|4613.3|4607.3|4613.7|4607.7|4613.3|4607.3|2
1739162600000|2025-02-10 04:43:20|4613.2|4607.2|4612.8|4606.8|4613.2|4607.2|4612.8|4606.8|0
1739162620000|2025-02-10 04:43:40|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|1
1739162630000|2025-02-10 04:43:50|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1739162640000|2025-02-10 04:44:00|4611.8|4605.8|4612.2|4606.2|4612.2|4606.2|4611.8|4605.8|0
1739162670000|2025-02-10 04:44:30|4613|4607|4613.8|4607.8|4613.8|4607.8|4613|4607|4
1739162680000|2025-02-10 04:44:40|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|1
1739162700000|2025-02-10 04:45:00|4613.3|4607.3|4613.2|4607.2|4613.3|4607.3|4613.2|4607.2|0
1739162710000|2025-02-10 04:45:10|4612.7|4606.7|4612.8|4606.8|4613.2|4607.2|4612.7|4606.7|1
1739162720000|2025-02-10 04:45:20|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|1
1739162730000|2025-02-10 04:45:30|4613.7|4607.7|4612.8|4606.8|4613.7|4607.7|4612.8|4606.8|0
1739162740000|2025-02-10 04:45:40|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1739162750000|2025-02-10 04:45:50|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1739162760000|2025-02-10 04:46:00|||||||||1
1739162810000|2025-02-10 04:46:50|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|1
1739162820000|2025-02-10 04:47:00|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|1
1739162870000|2025-02-10 04:47:50|||||||||1
1739162880000|2025-02-10 04:48:00|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1739163000000|2025-02-10 04:50:00|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1739163010000|2025-02-10 04:50:10|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|4611.8|4605.8|0
1739163020000|2025-02-10 04:50:20|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.8|4605.8|0
1739163040000|2025-02-10 04:50:40|4612.2|4606.2|4611.8|4605.8|4612.2|4606.2|4611.8|4605.8|0
1739163050000|2025-02-10 04:50:50|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|4
1739163070000|2025-02-10 04:51:10|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|1
1739163090000|2025-02-10 04:51:30|4611.2|4605.2|4610.3|4604.3|4611.2|4605.2|4608.8|4602.8|5
1739163100000|2025-02-10 04:51:40|4610|4604|4609|4603|4610|4604|4609|4603|0
1739163110000|2025-02-10 04:51:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1739163130000|2025-02-10 04:52:10|4609.6|4603.6|4610.8|4604.8|4610.8|4604.8|4609.6|4603.6|6
1739163140000|2025-02-10 04:52:20|4610.7|4604.7|4610.7|4604.7|4610.8|4604.8|4610.7|4604.7|1
1739163150000|2025-02-10 04:52:30|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1739163170000|2025-02-10 04:52:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1739163240000|2025-02-10 04:54:00|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|3
1739163250000|2025-02-10 04:54:10|4609.6|4603.6|4609.2|4603.2|4609.6|4603.6|4609.2|4603.2|0
1739163280000|2025-02-10 04:54:40|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1739163370000|2025-02-10 04:56:10|4608.7|4602.7|4608.3|4602.3|4608.7|4602.7|4608.3|4602.3|1
1739163380000|2025-02-10 04:56:20|4607.8|4601.8|4607.7|4601.7|4607.8|4601.8|4607.7|4601.7|2
1739163400000|2025-02-10 04:56:40|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1739163420000|2025-02-10 04:57:00|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|1
1739163480000|2025-02-10 04:58:00|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|1
1739163500000|2025-02-10 04:58:20|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1739163520000|2025-02-10 04:58:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739163570000|2025-02-10 04:59:30|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|6
1739163600000|2025-02-10 05:00:00|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|1
1739163610000|2025-02-10 05:00:10|||||||||1
1739163620000|2025-02-10 05:00:20|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|0
1739163630000|2025-02-10 05:00:30|4606.3|4600.3|4606.7|4600.7|4606.7|4600.7|4606.3|4600.3|0
1739163680000|2025-02-10 05:01:20|||||||||1
1739163690000|2025-02-10 05:01:30|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739163700000|2025-02-10 05:01:40|4606.7|4600.7|4606.7|4600.7|4606.8|4600.8|4606.7|4600.7|2
1739163720000|2025-02-10 05:02:00|4606.8|4600.8|4606.7|4600.7|4606.8|4600.8|4605.8|4599.8|6
1739163760000|2025-02-10 05:02:40|4608.7|4602.7|4608.3|4602.3|4608.7|4602.7|4608.3|4602.3|7
1739163780000|2025-02-10 05:03:00|4606.8|4600.8|4607.2|4601.2|4607.2|4601.2|4606.7|4600.7|4
1739163790000|2025-02-10 05:03:10|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|0
1739163800000|2025-02-10 05:03:20|4606.8|4600.8|4608.2|4602.2|4608.2|4602.2|4606.8|4600.8|3
1739163810000|2025-02-10 05:03:30|4607.8|4601.8|4608.2|4602.2|4608.2|4602.2|4607.8|4601.8|0
1739163820000|2025-02-10 05:03:40|4607.8|4601.8|4607.7|4601.7|4607.8|4601.8|4607.7|4601.7|1
1739163850000|2025-02-10 05:04:10|4607.3|4601.3|4607.2|4601.2|4607.3|4601.3|4607.2|4601.2|0
1739163870000|2025-02-10 05:04:30|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1739163880000|2025-02-10 05:04:40|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.2|4601.2|0
1739163900000|2025-02-10 05:05:00|4607.3|4601.3|4606.7|4600.7|4607.3|4601.3|4606.7|4600.7|1
1739163910000|2025-02-10 05:05:10|4606.8|4600.8|4606.7|4600.7|4606.8|4600.8|4606.7|4600.7|0
1739163990000|2025-02-10 05:06:30|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1739164000000|2025-02-10 05:06:40|||||||||1
1739164040000|2025-02-10 05:07:20|4607.5|4601.5|4608.2|4602.2|4608.2|4602.2|4607.5|4601.5|2
1739164060000|2025-02-10 05:07:40|||||||||1
1739164070000|2025-02-10 05:07:50|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|1
1739164080000|2025-02-10 05:08:00|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1739164090000|2025-02-10 05:08:10|4609.2|4603.2|4609.7|4603.7|4609.7|4603.7|4609.2|4603.2|3
1739164110000|2025-02-10 05:08:30|||||||||1
1739164160000|2025-02-10 05:09:20|4609.8|4603.8|4610.2|4604.2|4610.2|4604.2|4609.8|4603.8|1
1739164170000|2025-02-10 05:09:30|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1739164190000|2025-02-10 05:09:50|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|0
1739164200000|2025-02-10 05:10:00|4609.3|4603.3|4609.2|4603.2|4609.3|4603.3|4609.2|4603.2|0
1739164310000|2025-02-10 05:11:50|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739164340000|2025-02-10 05:12:20|4609.2|4603.2|4608.9|4602.9|4609.2|4603.2|4608.9|4602.9|0
1739164350000|2025-02-10 05:12:30|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1739164360000|2025-02-10 05:12:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|1
1739164370000|2025-02-10 05:12:50|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1739164380000|2025-02-10 05:13:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739164400000|2025-02-10 05:13:20|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1739164410000|2025-02-10 05:13:30|4608.9|4602.9|4608.9|4602.9|4609.2|4603.2|4608.9|4602.9|0
1739164440000|2025-02-10 05:14:00|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|4609.2|4603.2|0
1739164450000|2025-02-10 05:14:10|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|1
1739164460000|2025-02-10 05:14:20|4610.1|4604.1|4609.9|4603.9|4610.1|4604.1|4609.9|4603.9|0
1739164480000|2025-02-10 05:14:40|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|4610.2|4604.2|0
1739164510000|2025-02-10 05:15:10|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|5
1739164520000|2025-02-10 05:15:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1739164550000|2025-02-10 05:15:50|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|0
1739164570000|2025-02-10 05:16:10|||||||||2
1739164590000|2025-02-10 05:16:30|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.2|4604.2|4
1739164600000|2025-02-10 05:16:40|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|4611.2|4605.2|1
1739164620000|2025-02-10 05:17:00|4611.7|4605.7|4611.2|4605.2|4611.7|4605.7|4611.2|4605.2|2
1739164760000|2025-02-10 05:19:20|4611.9|4605.9|4611.7|4605.7|4611.9|4605.9|4611.2|4605.2|3
1739164790000|2025-02-10 05:19:50|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|0
1739164810000|2025-02-10 05:20:10|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|0
1739164830000|2025-02-10 05:20:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|2
1739164860000|2025-02-10 05:21:00|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|4
1739164870000|2025-02-10 05:21:10|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1739164910000|2025-02-10 05:21:50|4612.2|4606.2|4612.5|4606.5|4612.5|4606.5|4612.2|4606.2|1
1739164920000|2025-02-10 05:22:00|4613.2|4607.2|4613.9|4607.9|4613.9|4607.9|4613.2|4607.2|3
1739164930000|2025-02-10 05:22:10|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|2
1739164960000|2025-02-10 05:22:40|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.7|4606.7|0
1739164980000|2025-02-10 05:23:00|4612.9|4606.9|4614.7|4608.7|4614.7|4608.7|4612.7|4606.7|4
1739164990000|2025-02-10 05:23:10|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|1
1739165000000|2025-02-10 05:23:20|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1739165020000|2025-02-10 05:23:40|4615.5|4609.5|4615.7|4609.7|4615.7|4609.7|4615.5|4609.5|6
1739165040000|2025-02-10 05:24:00|4615.6|4609.6|4615.2|4609.2|4615.6|4609.6|4615.2|4609.2|0
1739165050000|2025-02-10 05:24:10|4614.7|4608.7|4615.2|4609.2|4615.2|4609.2|4614.7|4608.7|2
1739165060000|2025-02-10 05:24:20|4614.9|4608.9|4614.7|4608.7|4614.9|4608.9|4614.7|4608.7|3
1739165070000|2025-02-10 05:24:30|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4613.9|4607.9|0
1739165080000|2025-02-10 05:24:40|4613.9|4607.9|4613.7|4607.7|4613.9|4607.9|4613.7|4607.7|1
1739165090000|2025-02-10 05:24:50|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|0
1739165120000|2025-02-10 05:25:20|4613.2|4607.2|4612.9|4606.9|4613.2|4607.2|4612.9|4606.9|0
1739165130000|2025-02-10 05:25:30|4613.4|4607.4|4614.2|4608.2|4614.2|4608.2|4613.4|4607.4|7
1739165150000|2025-02-10 05:25:50|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|7
1739165160000|2025-02-10 05:26:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|1
1739165170000|2025-02-10 05:26:10|4614.7|4608.7|4615.7|4609.7|4615.7|4609.7|4614.7|4608.7|1
1739165230000|2025-02-10 05:27:10|4615.9|4609.9|4617.2|4611.2|4617.7|4611.7|4615.9|4609.9|7
1739165240000|2025-02-10 05:27:20|||||||||1
1739165280000|2025-02-10 05:28:00|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1739165320000|2025-02-10 05:28:40|4616.7|4610.7|4616.2|4610.2|4616.7|4610.7|4616.2|4610.2|1
1739165330000|2025-02-10 05:28:50|4616.6|4610.6|4617.2|4611.2|4617.2|4611.2|4616.6|4610.6|3
1739165340000|2025-02-10 05:29:00|||||||||2
1739165350000|2025-02-10 05:29:10|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1739165390000|2025-02-10 05:29:50|4617.2|4611.2|4618.7|4612.7|4619.2|4613.2|4617.2|4611.2|1
1739165400000|2025-02-10 05:30:00|4617.7|4611.7|4620.7|4614.7|4622.2|4616.2|4617.7|4611.7|3
1739165410000|2025-02-10 05:30:10|4620.9|4614.9|4621.2|4615.2|4622.9|4616.9|4620.7|4614.7|5
1739165420000|2025-02-10 05:30:20|4620.7|4614.7|4622.2|4616.2|4622.7|4616.7|4620.7|4614.7|6
1739165430000|2025-02-10 05:30:30|4622.7|4616.7|4621.9|4615.9|4622.7|4616.7|4621.9|4615.9|0
1739165440000|2025-02-10 05:30:40|4622.2|4616.2|4623.7|4617.7|4624.7|4618.7|4622.2|4616.2|10
1739165450000|2025-02-10 05:30:50|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|0
1739165460000|2025-02-10 05:31:00|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|2
1739165470000|2025-02-10 05:31:10|4622.4|4616.4|4621.7|4615.7|4622.4|4616.4|4621.7|4615.7|1
1739165480000|2025-02-10 05:31:20|4621.6|4615.6|4620.9|4614.9|4621.6|4615.6|4620.9|4614.9|0
1739165490000|2025-02-10 05:31:30|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|4621.2|4615.2|0
1739165500000|2025-02-10 05:31:40|4620.9|4614.9|4620.4|4614.4|4621.7|4615.7|4620.4|4614.4|6
1739165510000|2025-02-10 05:31:50|4620.5|4614.5|4619|4613|4620.5|4614.5|4618.7|4612.7|1
1739165520000|2025-02-10 05:32:00|4618.9|4612.9|4617.7|4611.7|4618.9|4612.9|4617.7|4611.7|2
1739165530000|2025-02-10 05:32:10|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617|4611|0
1739165540000|2025-02-10 05:32:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1739165550000|2025-02-10 05:32:30|4617.2|4611.2|4617.7|4611.7|4617.9|4611.9|4617.2|4611.2|3
1739165560000|2025-02-10 05:32:40|4617.4|4611.4|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|0
1739165580000|2025-02-10 05:33:00|4617.7|4611.7|4617|4611|4617.7|4611.7|4617|4611|0
1739165590000|2025-02-10 05:33:10|4617.4|4611.4|4617.4|4611.4|4617.5|4611.5|4617.4|4611.4|0
1739165600000|2025-02-10 05:33:20|4617.5|4611.5|4617.9|4611.9|4617.9|4611.9|4617|4611|0
1739165610000|2025-02-10 05:33:30|4617.7|4611.7|4617.9|4611.9|4617.9|4611.9|4617.7|4611.7|0
1739165630000|2025-02-10 05:33:50|4617.7|4611.7|4617.5|4611.5|4617.7|4611.7|4617.4|4611.4|0
1739165640000|2025-02-10 05:34:00|4617.9|4611.9|4616.9|4610.9|4617.9|4611.9|4616.9|4610.9|1
1739165650000|2025-02-10 05:34:10|4616.7|4610.7|4616.9|4610.9|4616.9|4610.9|4616.7|4610.7|0
1739165660000|2025-02-10 05:34:20|4616.7|4610.7|4616.9|4610.9|4616.9|4610.9|4616.7|4610.7|0
1739165670000|2025-02-10 05:34:30|4616.7|4610.7|4616.4|4610.4|4616.7|4610.7|4616|4610|1
1739165680000|2025-02-10 05:34:40|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|0
1739165690000|2025-02-10 05:34:50|4616.4|4610.4|4616.7|4610.7|4616.7|4610.7|4616.4|4610.4|0
1739165700000|2025-02-10 05:35:00|4616.9|4610.9|4617.2|4611.2|4617.2|4611.2|4616.9|4610.9|1
1739165710000|2025-02-10 05:35:10|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1739165730000|2025-02-10 05:35:30|4616.7|4610.7|4615.9|4609.9|4616.7|4610.7|4615.9|4609.9|0
1739165750000|2025-02-10 05:35:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|2
1739165760000|2025-02-10 05:36:00|4614.7|4608.7|4614|4608|4614.7|4608.7|4614|4608|0
1739165770000|2025-02-10 05:36:10|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1739165780000|2025-02-10 05:36:20|4614|4608|4614.4|4608.4|4614.4|4608.4|4614|4608|0
1739165790000|2025-02-10 05:36:30|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1739165800000|2025-02-10 05:36:40|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|0
1739165820000|2025-02-10 05:37:00|4614.7|4608.7|4613.5|4607.5|4614.7|4608.7|4613.5|4607.5|0
1739165830000|2025-02-10 05:37:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1739165840000|2025-02-10 05:37:20|4614.4|4608.4|4614|4608|4614.5|4608.5|4614|4608|1
1739165850000|2025-02-10 05:37:30|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1739165910000|2025-02-10 05:38:30|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4613.9|4607.9|0
1739165920000|2025-02-10 05:38:40|4613.9|4607.9|4613.2|4607.2|4613.9|4607.9|4612.9|4606.9|2
1739165930000|2025-02-10 05:38:50|4613.4|4607.4|4614.4|4608.4|4614.7|4608.7|4613.4|4607.4|7
1739165940000|2025-02-10 05:39:00|4614|4608|4614.1|4608.1|4614.4|4608.4|4614|4608|0
1739165950000|2025-02-10 05:39:10|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.4|4607.4|0
1739165960000|2025-02-10 05:39:20|4613|4607|4613|4607|4613|4607|4613|4607|0
1739165970000|2025-02-10 05:39:30|4613.4|4607.4|4615.4|4609.4|4615.7|4609.7|4613.4|4607.4|7
1739165980000|2025-02-10 05:39:40|4615|4609|4615.6|4609.6|4615.7|4609.7|4614.7|4608.7|7
1739165990000|2025-02-10 05:39:50|4615.2|4609.2|4614.4|4608.4|4615.2|4609.2|4614.4|4608.4|0
1739166000000|2025-02-10 05:40:00|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1739166010000|2025-02-10 05:40:10|4614.7|4608.7|4614.4|4608.4|4614.7|4608.7|4613.7|4607.7|0
1739166020000|2025-02-10 05:40:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1739166030000|2025-02-10 05:40:30|4613.6|4607.6|4613.7|4607.7|4613.7|4607.7|4613.6|4607.6|1
1739166040000|2025-02-10 05:40:40|4613.4|4607.4|4611.9|4605.9|4613.7|4607.7|4611.9|4605.9|11
1739166050000|2025-02-10 05:40:50|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1739166070000|2025-02-10 05:41:10|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|0
1739166090000|2025-02-10 05:41:30|4611.9|4605.9|4612.2|4606.2|4612.2|4606.2|4611.9|4605.9|0
1739166110000|2025-02-10 05:41:50|4612.4|4606.4|4612.7|4606.7|4612.7|4606.7|4612.4|4606.4|3
1739166120000|2025-02-10 05:42:00|4612.9|4606.9|4612.7|4606.7|4612.9|4606.9|4612.7|4606.7|0
1739166130000|2025-02-10 05:42:10|4612.9|4606.9|4612.7|4606.7|4612.9|4606.9|4612.7|4606.7|1
1739166140000|2025-02-10 05:42:20|4612.9|4606.9|4612.2|4606.2|4612.9|4606.9|4612.2|4606.2|1
1739166150000|2025-02-10 05:42:30|4611.7|4605.7|4612.2|4606.2|4612.7|4606.7|4611.7|4605.7|0
1739166160000|2025-02-10 05:42:40|4611.9|4605.9|4611.7|4605.7|4611.9|4605.9|4611.7|4605.7|0
1739166180000|2025-02-10 05:43:00|4612.1|4606.1|4612.2|4606.2|4612.2|4606.2|4611.9|4605.9|0
1739166200000|2025-02-10 05:43:20|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|1
1739166210000|2025-02-10 05:43:30|4612.9|4606.9|4610.9|4604.9|4612.9|4606.9|4609.9|4603.9|6
1739166220000|2025-02-10 05:43:40|4610.7|4604.7|4610.9|4604.9|4610.9|4604.9|4610.7|4604.7|0
1739166230000|2025-02-10 05:43:50|4611.7|4605.7|4611.9|4605.9|4612.2|4606.2|4611.7|4605.7|1
1739166240000|2025-02-10 05:44:00|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1739166250000|2025-02-10 05:44:10|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1739166260000|2025-02-10 05:44:20|4612.9|4606.9|4613|4607|4613|4607|4612.9|4606.9|0
1739166270000|2025-02-10 05:44:30|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|0
1739166280000|2025-02-10 05:44:40|4612.7|4606.7|4612.9|4606.9|4612.9|4606.9|4612.7|4606.7|0
1739166290000|2025-02-10 05:44:50|4612.7|4606.7|4613|4607|4613|4607|4611.5|4605.5|0
1739166300000|2025-02-10 05:45:00|4613.4|4607.4|4613.7|4607.7|4613.7|4607.7|4613|4607|0
1739166310000|2025-02-10 05:45:10|4613|4607|4613|4607|4613.7|4607.7|4613|4607|0
1739166350000|2025-02-10 05:45:50|4612.9|4606.9|4613.4|4607.4|4613.4|4607.4|4612.9|4606.9|0
1739166360000|2025-02-10 05:46:00|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739166370000|2025-02-10 05:46:10|4613.9|4607.9|4613.4|4607.4|4614.2|4608.2|4613.4|4607.4|1
1739166380000|2025-02-10 05:46:20|4612.9|4606.9|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|0
1739166390000|2025-02-10 05:46:30|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|1
1739166400000|2025-02-10 05:46:40|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|0
1739166410000|2025-02-10 05:46:50|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1739166430000|2025-02-10 05:47:10|4611.5|4605.5|4611.9|4605.9|4612.2|4606.2|4611.4|4605.4|0
1739166440000|2025-02-10 05:47:20|4612.2|4606.2|4611.9|4605.9|4612.2|4606.2|4611.9|4605.9|0
1739166450000|2025-02-10 05:47:30|4612.2|4606.2|4611.9|4605.9|4612.2|4606.2|4611.9|4605.9|1
1739166460000|2025-02-10 05:47:40|4612.2|4606.2|4612.9|4606.9|4613.2|4607.2|4612.2|4606.2|1
1739166470000|2025-02-10 05:47:50|4612.4|4606.4|4612.4|4606.4|4612.7|4606.7|4612.4|4606.4|0
1739166500000|2025-02-10 05:48:20|4612.7|4606.7|4612.9|4606.9|4612.9|4606.9|4612.7|4606.7|0
1739166510000|2025-02-10 05:48:30|4612.7|4606.7|4612.7|4606.7|4612.9|4606.9|4612.7|4606.7|0
1739166520000|2025-02-10 05:48:40|4612.9|4606.9|4612.7|4606.7|4612.9|4606.9|4612.4|4606.4|0
1739166530000|2025-02-10 05:48:50|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1739166540000|2025-02-10 05:49:00|4612.2|4606.2|4611.9|4605.9|4612.2|4606.2|4611.7|4605.7|0
1739166550000|2025-02-10 05:49:10|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612|4606|0
1739166560000|2025-02-10 05:49:20|4612.9|4606.9|4612.7|4606.7|4612.9|4606.9|4612.4|4606.4|0
1739166570000|2025-02-10 05:49:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|0
1739166580000|2025-02-10 05:49:40|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|0
1739166590000|2025-02-10 05:49:50|4611.7|4605.7|4610.7|4604.7|4611.7|4605.7|4610.7|4604.7|1
1739166610000|2025-02-10 05:50:10|4610.9|4604.9|4611.7|4605.7|4611.7|4605.7|4608.9|4602.9|14
1739166620000|2025-02-10 05:50:20|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|1
1739166630000|2025-02-10 05:50:30|4611.7|4605.7|4611.4|4605.4|4611.7|4605.7|4611.4|4605.4|0
1739166640000|2025-02-10 05:50:40|4611.7|4605.7|4611.7|4605.7|4611.9|4605.9|4611.7|4605.7|0
1739166650000|2025-02-10 05:50:50|4611.9|4605.9|4611.7|4605.7|4611.9|4605.9|4611.7|4605.7|0
1739166660000|2025-02-10 05:51:00|4610.7|4604.7|4611.2|4605.2|4611.2|4605.2|4610.7|4604.7|1
1739166670000|2025-02-10 05:51:10|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|4610.7|4604.7|0
1739166680000|2025-02-10 05:51:20|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1739166690000|2025-02-10 05:51:30|4610.7|4604.7|4610.4|4604.4|4610.7|4604.7|4610.2|4604.2|0
1739166700000|2025-02-10 05:51:40|4610.2|4604.2|4611.2|4605.2|4611.2|4605.2|4609.9|4603.9|0
1739166710000|2025-02-10 05:51:50|4610.9|4604.9|4609.4|4603.4|4610.9|4604.9|4609.4|4603.4|1
1739166720000|2025-02-10 05:52:00|4609.8|4603.8|4609.3|4603.3|4610.3|4604.3|4608.9|4602.9|0
1739166730000|2025-02-10 05:52:10|4609.6|4603.6|4609.8|4603.8|4609.9|4603.9|4609.4|4603.4|3
1739166740000|2025-02-10 05:52:20|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739166760000|2025-02-10 05:52:40|4609.3|4603.3|4608.9|4602.9|4609.3|4603.3|4608.9|4602.9|0
1739166770000|2025-02-10 05:52:50|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|3
1739166780000|2025-02-10 05:53:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|9
1739166790000|2025-02-10 05:53:10|4609.8|4603.8|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|0
1739166800000|2025-02-10 05:53:20|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1739166810000|2025-02-10 05:53:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|0
1739166820000|2025-02-10 05:53:40|4608.9|4602.9|4608.9|4602.9|4609.8|4603.8|4608.9|4602.9|1
1739166850000|2025-02-10 05:54:10|4608.5|4602.5|4607.4|4601.4|4608.9|4602.9|4607.4|4601.4|4
1739166860000|2025-02-10 05:54:20|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.4|4601.4|1
1739166870000|2025-02-10 05:54:30|4607.5|4601.5|4606.8|4600.8|4607.5|4601.5|4606.8|4600.8|1
1739166880000|2025-02-10 05:54:40|4606.9|4600.9|4605.8|4599.8|4606.9|4600.9|4605.8|4599.8|0
1739166890000|2025-02-10 05:54:50|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|0
1739166900000|2025-02-10 05:55:00|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.9|4600.9|0
1739166910000|2025-02-10 05:55:10|4606.4|4600.4|4604.8|4598.8|4606.4|4600.4|4604.5|4598.5|1
1739166920000|2025-02-10 05:55:20|4604.4|4598.4|4604.4|4598.4|4604.8|4598.8|4604.4|4598.4|0
1739166930000|2025-02-10 05:55:30|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|1
1739166950000|2025-02-10 05:55:50|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1739166960000|2025-02-10 05:56:00|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1739166970000|2025-02-10 05:56:10|4604|4598|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|2
1739166980000|2025-02-10 05:56:20|4604.9|4598.9|4605.4|4599.4|4605.4|4599.4|4604.9|4598.9|1
1739166990000|2025-02-10 05:56:30|4605|4599|4604|4598|4605|4599|4604|4598|0
1739167000000|2025-02-10 05:56:40|4604.4|4598.4|4604|4598|4604.5|4598.5|4604|4598|2
1739167010000|2025-02-10 05:56:50|4604.4|4598.4|4604.3|4598.3|4604.9|4598.9|4604|4598|0
1739167020000|2025-02-10 05:57:00|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4603|4597|6
1739167030000|2025-02-10 05:57:10|4603.5|4597.5|4604.4|4598.4|4604.4|4598.4|4603.5|4597.5|2
1739167050000|2025-02-10 05:57:30|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1739167060000|2025-02-10 05:57:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|1
1739167070000|2025-02-10 05:57:50|4604.9|4598.9|4605.4|4599.4|4605.4|4599.4|4604.9|4598.9|3
1739167080000|2025-02-10 05:58:00|4606.5|4600.5|4606.4|4600.4|4606.8|4600.8|4606.4|4600.4|7
1739167090000|2025-02-10 05:58:10|4606.9|4600.9|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|1
1739167100000|2025-02-10 05:58:20|4606.3|4600.3|4606.4|4600.4|4606.8|4600.8|4606.3|4600.3|1
1739167110000|2025-02-10 05:58:30|4607.1|4601.1|4607.4|4601.4|4607.4|4601.4|4607.1|4601.1|0
1739167120000|2025-02-10 05:58:40|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4607.3|4601.3|0
1739167150000|2025-02-10 05:59:10|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1739167160000|2025-02-10 05:59:20|4607.4|4601.4|4606.9|4600.9|4607.4|4601.4|4606.4|4600.4|1
1739167170000|2025-02-10 05:59:30|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1739167180000|2025-02-10 05:59:40|4606.9|4600.9|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|0
1739167200000|2025-02-10 06:00:00|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|0
1739167210000|2025-02-10 06:00:10|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.9|4600.9|1
1739167220000|2025-02-10 06:00:20|4606.8|4600.8|4605.8|4599.8|4606.8|4600.8|4605.8|4599.8|1
1739167230000|2025-02-10 06:00:30|4605.9|4599.9|4605.8|4599.8|4605.9|4599.9|4605.4|4599.4|0
1739167240000|2025-02-10 06:00:40|4605.4|4599.4|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|0
1739167250000|2025-02-10 06:00:50|4606.9|4600.9|4606.8|4600.8|4606.9|4600.9|4606.4|4600.4|2
1739167260000|2025-02-10 06:01:00|4606.4|4600.4|4605.8|4599.8|4606.4|4600.4|4605.8|4599.8|0
1739167270000|2025-02-10 06:01:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739167280000|2025-02-10 06:01:20|4605.8|4599.8|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|0
1739167290000|2025-02-10 06:01:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739167300000|2025-02-10 06:01:40|4606.3|4600.3|4604.9|4598.9|4606.3|4600.3|4604.9|4598.9|0
1739167310000|2025-02-10 06:01:50|4604.5|4598.5|4604.9|4598.9|4605.4|4599.4|4604.5|4598.5|0
1739167320000|2025-02-10 06:02:00|4605|4599|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|3
1739167340000|2025-02-10 06:02:20|4605|4599|4605|4599|4605.4|4599.4|4604.9|4598.9|0
1739167350000|2025-02-10 06:02:30|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|0
1739167360000|2025-02-10 06:02:40|4604.6|4598.6|4605|4599|4605.4|4599.4|4604.6|4598.6|2
1739167370000|2025-02-10 06:02:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739167380000|2025-02-10 06:03:00|4604.5|4598.5|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|2
1739167390000|2025-02-10 06:03:10|4604.9|4598.9|4603.9|4597.9|4604.9|4598.9|4603.3|4597.3|7
1739167400000|2025-02-10 06:03:20|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4603.9|4597.9|0
1739167420000|2025-02-10 06:03:40|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|2
1739167430000|2025-02-10 06:03:50|4605.3|4599.3|4605.8|4599.8|4605.8|4599.8|4604.9|4598.9|0
1739167440000|2025-02-10 06:04:00|4605.9|4599.9|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|1
1739167450000|2025-02-10 06:04:10|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|0
1739167470000|2025-02-10 06:04:30|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|0
1739167480000|2025-02-10 06:04:40|4604.9|4598.9|4605.3|4599.3|4605.3|4599.3|4604.9|4598.9|0
1739167490000|2025-02-10 06:04:50|4605.8|4599.8|4604.4|4598.4|4605.8|4599.8|4604.4|4598.4|3
1739167500000|2025-02-10 06:05:00|4603.5|4597.5|4604.8|4598.8|4604.8|4598.8|4603.5|4597.5|1
1739167510000|2025-02-10 06:05:10|4604.4|4598.4|4604|4598|4604.8|4598.8|4604|4598|0
1739167520000|2025-02-10 06:05:20|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739167530000|2025-02-10 06:05:30|4604.9|4598.9|4604.9|4598.9|4605.3|4599.3|4604.9|4598.9|3
1739167570000|2025-02-10 06:06:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|1
1739167580000|2025-02-10 06:06:20|4605.3|4599.3|4605.4|4599.4|4605.4|4599.4|4605.3|4599.3|0
1739167590000|2025-02-10 06:06:30|4605.3|4599.3|4605.3|4599.3|4605.4|4599.4|4605.3|4599.3|0
1739167600000|2025-02-10 06:06:40|4605.8|4599.8|4605.3|4599.3|4605.8|4599.8|4605.3|4599.3|1
1739167620000|2025-02-10 06:07:00|4604.9|4598.9|4605.4|4599.4|4605.4|4599.4|4604.8|4598.8|3
1739167630000|2025-02-10 06:07:10|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.5|4598.5|0
1739167650000|2025-02-10 06:07:30|4604.9|4598.9|4604.9|4598.9|4605.3|4599.3|4604.9|4598.9|0
1739167660000|2025-02-10 06:07:40|4605.3|4599.3|4605.4|4599.4|4605.4|4599.4|4605.3|4599.3|1
1739167690000|2025-02-10 06:08:10|4605.3|4599.3|4604.8|4598.8|4605.3|4599.3|4604.8|4598.8|1
1739167700000|2025-02-10 06:08:20|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739167710000|2025-02-10 06:08:30|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.4|4598.4|0
1739167720000|2025-02-10 06:08:40|4604.9|4598.9|4604.9|4598.9|4605.3|4599.3|4604.9|4598.9|0
1739167740000|2025-02-10 06:09:00|4604.8|4598.8|4603.9|4597.9|4604.8|4598.8|4603.9|4597.9|0
1739167750000|2025-02-10 06:09:10|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|1
1739167760000|2025-02-10 06:09:20|4604.1|4598.1|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|0
1739167790000|2025-02-10 06:09:50|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|4604.3|4598.3|0
1739167800000|2025-02-10 06:10:00|4603.8|4597.8|4603.3|4597.3|4604.3|4598.3|4603.3|4597.3|1
1739167820000|2025-02-10 06:10:20|4602.9|4596.9|4602.9|4596.9|4603.3|4597.3|4602.9|4596.9|0
1739167830000|2025-02-10 06:10:30|4602.5|4596.5|4599.3|4593.3|4602.5|4596.5|4599.3|4593.3|12
1739167840000|2025-02-10 06:10:40|4596.9|4590.9|4596.4|4590.4|4596.9|4590.9|4595.9|4589.9|48
1739167850000|2025-02-10 06:10:50|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1739167860000|2025-02-10 06:11:00|4597|4591|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|1
1739167870000|2025-02-10 06:11:10|4595.9|4589.9|4595.9|4589.9|4596.3|4590.3|4595.9|4589.9|3
1739167880000|2025-02-10 06:11:20|4595.5|4589.5|4595|4589|4595.5|4589.5|4595|4589|3
1739167890000|2025-02-10 06:11:30|||||||||1
1739167900000|2025-02-10 06:11:40|4595.5|4589.5|4596.4|4590.4|4597.3|4591.3|4595|4589|7
1739167910000|2025-02-10 06:11:50|4596|4590|4595.4|4589.4|4596|4590|4595.4|4589.4|0
1739167920000|2025-02-10 06:12:00|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1739167940000|2025-02-10 06:12:20|4595.9|4589.9|4595.8|4589.8|4595.9|4589.9|4595.8|4589.8|1
1739167950000|2025-02-10 06:12:30|4595.4|4589.4|4595.4|4589.4|4595.8|4589.8|4595.4|4589.4|1
1739167960000|2025-02-10 06:12:40|4595.9|4589.9|4596.5|4590.5|4596.5|4590.5|4595.9|4589.9|1
1739167970000|2025-02-10 06:12:50|4596.1|4590.1|4595.9|4589.9|4596.1|4590.1|4595.9|4589.9|3
1739167980000|2025-02-10 06:13:00|4595.8|4589.8|4595.8|4589.8|4595.9|4589.9|4595.8|4589.8|1
1739167990000|2025-02-10 06:13:10|4595.4|4589.4|4594.9|4588.9|4595.4|4589.4|4594.9|4588.9|0
1739168010000|2025-02-10 06:13:30|||||||||3
1739168030000|2025-02-10 06:13:50|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|2
1739168040000|2025-02-10 06:14:00|4595.9|4589.9|4596|4590|4596|4590|4595.9|4589.9|0
1739168050000|2025-02-10 06:14:10|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1739168060000|2025-02-10 06:14:20|4596.3|4590.3|4594.9|4588.9|4596.3|4590.3|4594.5|4588.5|1
1739168070000|2025-02-10 06:14:30|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1739168080000|2025-02-10 06:14:40|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|9
1739168090000|2025-02-10 06:14:50|4594.3|4588.3|4594.4|4588.4|4594.4|4588.4|4594.3|4588.3|1
1739168100000|2025-02-10 06:15:00|4593.9|4587.9|4593.9|4587.9|4594.3|4588.3|4593.9|4587.9|0
1739168120000|2025-02-10 06:15:20|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1739168130000|2025-02-10 06:15:30|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1739168160000|2025-02-10 06:16:00|4594.3|4588.3|4594.9|4588.9|4595.3|4589.3|4593.9|4587.9|2
1739168170000|2025-02-10 06:16:10|4595.4|4589.4|4595.5|4589.5|4595.5|4589.5|4595.4|4589.4|1
1739168180000|2025-02-10 06:16:20|4595.9|4589.9|4596.3|4590.3|4596.3|4590.3|4595.9|4589.9|0
1739168220000|2025-02-10 06:17:00|4595.9|4589.9|4595.3|4589.3|4595.9|4589.9|4595.3|4589.3|1
1739168230000|2025-02-10 06:17:10|||||||||1
1739168250000|2025-02-10 06:17:30|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1739168260000|2025-02-10 06:17:40|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1739168270000|2025-02-10 06:17:50|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|1
1739168290000|2025-02-10 06:18:10|4596.3|4590.3|4596.3|4590.3|4596.4|4590.4|4596.3|4590.3|0
1739168310000|2025-02-10 06:18:30|4596.4|4590.4|4595.4|4589.4|4596.4|4590.4|4595.3|4589.3|2
1739168320000|2025-02-10 06:18:40|4595.8|4589.8|4595.4|4589.4|4595.8|4589.8|4595.4|4589.4|0
1739168330000|2025-02-10 06:18:50|4595|4589|4595.4|4589.4|4595.4|4589.4|4595|4589|0
1739168360000|2025-02-10 06:19:20|4595.8|4589.8|4595.4|4589.4|4595.8|4589.8|4595.4|4589.4|0
1739168380000|2025-02-10 06:19:40|4595|4589|4595.4|4589.4|4595.4|4589.4|4595|4589|0
1739168400000|2025-02-10 06:20:00|4595|4589|4595.4|4589.4|4595.8|4589.8|4595|4589|0
1739168410000|2025-02-10 06:20:10|4596.5|4590.5|4596.4|4590.4|4596.9|4590.9|4596.4|4590.4|5
1739168430000|2025-02-10 06:20:30|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|0
1739168440000|2025-02-10 06:20:40|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|0
1739168450000|2025-02-10 06:20:50|4596.8|4590.8|4596|4590|4596.8|4590.8|4596|4590|0
1739168460000|2025-02-10 06:21:00|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|1
1739168470000|2025-02-10 06:21:10|4595.8|4589.8|4595.8|4589.8|4595.9|4589.9|4595.4|4589.4|1
1739168490000|2025-02-10 06:21:30|4595.6|4589.6|4596.3|4590.3|4596.3|4590.3|4595.6|4589.6|2
1739168500000|2025-02-10 06:21:40|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|4596.4|4590.4|1
1739168520000|2025-02-10 06:22:00|4596|4590|4596.5|4590.5|4596.5|4590.5|4595.9|4589.9|1
1739168530000|2025-02-10 06:22:10|4596.9|4590.9|4595.9|4589.9|4596.9|4590.9|4595.9|4589.9|0
1739168540000|2025-02-10 06:22:20|4596.1|4590.1|4595.9|4589.9|4596.3|4590.3|4595.9|4589.9|3
1739168550000|2025-02-10 06:22:30|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1739168560000|2025-02-10 06:22:40|4595.4|4589.4|4595.9|4589.9|4595.9|4589.9|4595.4|4589.4|0
1739168570000|2025-02-10 06:22:50|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1739168580000|2025-02-10 06:23:00|4595.8|4589.8|4595.8|4589.8|4595.9|4589.9|4595.8|4589.8|0
1739168590000|2025-02-10 06:23:10|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1739168600000|2025-02-10 06:23:20|4596.9|4590.9|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|3
1739168610000|2025-02-10 06:23:30|4597.9|4591.9|4598.8|4592.8|4598.8|4592.8|4597.9|4591.9|2
1739168620000|2025-02-10 06:23:40|4598.6|4592.6|4599.8|4593.8|4599.8|4593.8|4598.3|4592.3|2
1739168630000|2025-02-10 06:23:50|4600.4|4594.4|4600.8|4594.8|4601.1|4595.1|4600.4|4594.4|1
1739168640000|2025-02-10 06:24:00|4599.9|4593.9|4599.3|4593.3|4599.9|4593.9|4598.8|4592.8|0
1739168650000|2025-02-10 06:24:10|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|1
1739168660000|2025-02-10 06:24:20|4599.8|4593.8|4599.9|4593.9|4599.9|4593.9|4599.8|4593.8|0
1739168670000|2025-02-10 06:24:30|4600.3|4594.3|4599.8|4593.8|4600.4|4594.4|4599.8|4593.8|0
1739168680000|2025-02-10 06:24:40|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1739168690000|2025-02-10 06:24:50|4598.9|4592.9|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|0
1739168710000|2025-02-10 06:25:10|4598.4|4592.4|4597.4|4591.4|4598.4|4592.4|4597.4|4591.4|2
1739168720000|2025-02-10 06:25:20|4597.8|4591.8|4597.4|4591.4|4597.8|4591.8|4597.4|4591.4|0
1739168730000|2025-02-10 06:25:30|4597.8|4591.8|4597.9|4591.9|4597.9|4591.9|4597.8|4591.8|0
1739168740000|2025-02-10 06:25:40|4598.3|4592.3|4597.9|4591.9|4598.3|4592.3|4597.9|4591.9|0
1739168750000|2025-02-10 06:25:50|4598.4|4592.4|4596.9|4590.9|4598.4|4592.4|4596.9|4590.9|3
1739168760000|2025-02-10 06:26:00|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|1
1739168770000|2025-02-10 06:26:10|4596.9|4590.9|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|1
1739168810000|2025-02-10 06:26:50|4596|4590|4596.4|4590.4|4596.4|4590.4|4595.9|4589.9|3
1739168830000|2025-02-10 06:27:10|4596.5|4590.5|4597.4|4591.4|4597.4|4591.4|4596.4|4590.4|0
1739168840000|2025-02-10 06:27:20|4596.9|4590.9|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|0
1739168850000|2025-02-10 06:27:30|4597|4591|4596.9|4590.9|4597.4|4591.4|4596.9|4590.9|0
1739168860000|2025-02-10 06:27:40|4597.3|4591.3|4597.4|4591.4|4597.4|4591.4|4597.3|4591.3|0
1739168870000|2025-02-10 06:27:50|4597|4591|4597.4|4591.4|4597.4|4591.4|4596.9|4590.9|0
1739168900000|2025-02-10 06:28:20|4597.3|4591.3|4596.9|4590.9|4597.4|4591.4|4596.8|4590.8|0
1739168910000|2025-02-10 06:28:30|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1739168920000|2025-02-10 06:28:40|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1739168930000|2025-02-10 06:28:50|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1739168940000|2025-02-10 06:29:00|4596.9|4590.9|4597|4591|4597|4591|4596.9|4590.9|0
1739168950000|2025-02-10 06:29:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1739168960000|2025-02-10 06:29:20|4597|4591|4597.4|4591.4|4597.4|4591.4|4597|4591|0
1739168970000|2025-02-10 06:29:30|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1739168980000|2025-02-10 06:29:40|4597|4591|4597.4|4591.4|4597.4|4591.4|4597|4591|0
1739168990000|2025-02-10 06:29:50|4596.9|4590.9|4596.3|4590.3|4596.9|4590.9|4596.3|4590.3|1
1739169000000|2025-02-10 06:30:00|4597|4591|4598.8|4592.8|4600.8|4594.8|4597|4591|4
1739169010000|2025-02-10 06:30:10|4599.3|4593.3|4602.4|4596.4|4602.9|4596.9|4599.3|4593.3|2
1739169020000|2025-02-10 06:30:20|4601.8|4595.8|4603.9|4597.9|4604.8|4598.8|4601|4595|2
1739169030000|2025-02-10 06:30:30|4604.3|4598.3|4607.8|4601.8|4608.8|4602.8|4604.3|4598.3|10
1739169040000|2025-02-10 06:30:40|4608.3|4602.3|4607.8|4601.8|4609.3|4603.3|4607.8|4601.8|1
1739169050000|2025-02-10 06:30:50|4607.4|4601.4|4606.8|4600.8|4607.4|4601.4|4606.8|4600.8|0
1739169060000|2025-02-10 06:31:00|4606.4|4600.4|4604.3|4598.3|4606.4|4600.4|4604.3|4598.3|1
1739169070000|2025-02-10 06:31:10|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.3|4598.3|1
1739169080000|2025-02-10 06:31:20|4603.9|4597.9|4603.8|4597.8|4603.9|4597.9|4603.8|4597.8|0
1739169090000|2025-02-10 06:31:30|4603.9|4597.9|4604.3|4598.3|4604.9|4598.9|4603.9|4597.9|2
1739169100000|2025-02-10 06:31:40|4603.8|4597.8|4602.8|4596.8|4603.8|4597.8|4602.3|4596.3|1
1739169110000|2025-02-10 06:31:50|4602.4|4596.4|4602.8|4596.8|4602.8|4596.8|4602.3|4596.3|0
1739169120000|2025-02-10 06:32:00|4602.3|4596.3|4603.4|4597.4|4603.8|4597.8|4602.3|4596.3|10
1739169130000|2025-02-10 06:32:10|4600.8|4594.8|4600.4|4594.4|4601|4595|4599.9|4593.9|4
1739169140000|2025-02-10 06:32:20|4600|4594|4601.9|4595.9|4602.4|4596.4|4600|4594|1
1739169150000|2025-02-10 06:32:30|4602.9|4596.9|4602.8|4596.8|4602.9|4596.9|4602.8|4596.8|2
1739169160000|2025-02-10 06:32:40|4602.4|4596.4|4601.8|4595.8|4602.4|4596.4|4601.8|4595.8|0
1739169170000|2025-02-10 06:32:50|4601.4|4595.4|4602.8|4596.8|4602.8|4596.8|4600.8|4594.8|0
1739169180000|2025-02-10 06:33:00|4602.3|4596.3|4603.3|4597.3|4603.7|4597.7|4602.3|4596.3|2
1739169190000|2025-02-10 06:33:10|4602.4|4596.4|4602.8|4596.8|4602.8|4596.8|4602.4|4596.4|3
1739169210000|2025-02-10 06:33:30|4602.9|4596.9|4603.8|4597.8|4603.8|4597.8|4602.9|4596.9|0
1739169220000|2025-02-10 06:33:40|4603|4597|4603.8|4597.8|4603.8|4597.8|4602.9|4596.9|0
1739169230000|2025-02-10 06:33:50|4604.2|4598.2|4603.8|4597.8|4604.3|4598.3|4603.8|4597.8|0
1739169240000|2025-02-10 06:34:00|4603.4|4597.4|4601.9|4595.9|4603.4|4597.4|4601.9|4595.9|1
1739169250000|2025-02-10 06:34:10|4601.8|4595.8|4600.4|4594.4|4601.9|4595.9|4600.4|4594.4|0
1739169260000|2025-02-10 06:34:20|4600.8|4594.8|4601.8|4595.8|4601.8|4595.8|4599.8|4593.8|0
1739169270000|2025-02-10 06:34:30|4601.4|4595.4|4600.8|4594.8|4602.3|4596.3|4600.8|4594.8|1
1739169280000|2025-02-10 06:34:40|4601|4595|4603|4597|4603|4597|4601|4595|1
1739169290000|2025-02-10 06:34:50|4602.9|4596.9|4601.4|4595.4|4603|4597|4601.4|4595.4|0
1739169300000|2025-02-10 06:35:00|4600.8|4594.8|4600.8|4594.8|4602.3|4596.3|4600.8|4594.8|1
1739169310000|2025-02-10 06:35:10|4600|4594|4600.8|4594.8|4600.8|4594.8|4599.8|4593.8|1
1739169320000|2025-02-10 06:35:20|4600.9|4594.9|4602.8|4596.8|4602.8|4596.8|4600.9|4594.9|1
1739169330000|2025-02-10 06:35:30|4603.2|4597.2|4603.3|4597.3|4603.3|4597.3|4602.8|4596.8|0
1739169340000|2025-02-10 06:35:40|4602.8|4596.8|4604.9|4598.9|4604.9|4598.9|4602.8|4596.8|2
1739169350000|2025-02-10 06:35:50|4605.4|4599.4|4605.8|4599.8|4606.4|4600.4|4604.9|4598.9|1
1739169360000|2025-02-10 06:36:00|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605|4599|0
1739169370000|2025-02-10 06:36:10|4605.4|4599.4|4604.4|4598.4|4605.4|4599.4|4603.8|4597.8|1
1739169380000|2025-02-10 06:36:20|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|1
1739169390000|2025-02-10 06:36:30|4604.2|4598.2|4606.9|4600.9|4607|4601|4604.2|4598.2|2
1739169400000|2025-02-10 06:36:40|4606.8|4600.8|4604.8|4598.8|4606.8|4600.8|4604.8|4598.8|3
1739169410000|2025-02-10 06:36:50|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|0
1739169430000|2025-02-10 06:37:10|4603.9|4597.9|4604.4|4598.4|4604.8|4598.8|4603.9|4597.9|1
1739169440000|2025-02-10 06:37:20|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739169450000|2025-02-10 06:37:30|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739169460000|2025-02-10 06:37:40|4605.3|4599.3|4605|4599|4605.3|4599.3|4605|4599|0
1739169470000|2025-02-10 06:37:50|4604.9|4598.9|4604.8|4598.8|4605|4599|4604.8|4598.8|1
1739169480000|2025-02-10 06:38:00|4604.9|4598.9|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|0
1739169490000|2025-02-10 06:38:10|4604.9|4598.9|4603.8|4597.8|4604.9|4598.9|4603.8|4597.8|0
1739169500000|2025-02-10 06:38:20|4604.3|4598.3|4603.8|4597.8|4604.4|4598.4|4603.8|4597.8|0
1739169510000|2025-02-10 06:38:30|4603.4|4597.4|4603.8|4597.8|4603.8|4597.8|4603.4|4597.4|0
1739169530000|2025-02-10 06:38:50|4603|4597|4603.4|4597.4|4603.4|4597.4|4603|4597|0
1739169540000|2025-02-10 06:39:00|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1739169550000|2025-02-10 06:39:10|4603.4|4597.4|4603.8|4597.8|4603.8|4597.8|4603|4597|0
1739169560000|2025-02-10 06:39:20|4603.4|4597.4|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|0
1739169570000|2025-02-10 06:39:30|4603|4597|4605|4599|4605|4599|4603|4597|2
1739169580000|2025-02-10 06:39:40|4605.4|4599.4|4604.8|4598.8|4605.4|4599.4|4604.4|4598.4|1
1739169600000|2025-02-10 06:40:00|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|0
1739169610000|2025-02-10 06:40:10|4604.4|4598.4|4603.8|4597.8|4604.8|4598.8|4603|4597|1
1739169620000|2025-02-10 06:40:20|4603|4597|4602.8|4596.8|4603|4597|4602.8|4596.8|0
1739169630000|2025-02-10 06:40:30|4602.4|4596.4|4602.8|4596.8|4602.8|4596.8|4602.4|4596.4|0
1739169640000|2025-02-10 06:40:40|4601.8|4595.8|4600.8|4594.8|4601.8|4595.8|4600.8|4594.8|1
1739169650000|2025-02-10 06:40:50|4600|4594|4599.8|4593.8|4600|4594|4599.8|4593.8|0
1739169660000|2025-02-10 06:41:00|4600.2|4594.2|4601.3|4595.3|4601.3|4595.3|4599.8|4593.8|3
1739169670000|2025-02-10 06:41:10|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600|4594|1
1739169680000|2025-02-10 06:41:20|4600|4594|4598.8|4592.8|4600|4594|4598.8|4592.8|0
1739169690000|2025-02-10 06:41:30|4598|4592|4598|4592|4598|4592|4598|4592|0
1739169700000|2025-02-10 06:41:40|4598.4|4592.4|4599.3|4593.3|4599.3|4593.3|4598.4|4592.4|0
1739169710000|2025-02-10 06:41:50|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1739169720000|2025-02-10 06:42:00|4599.9|4593.9|4600.3|4594.3|4600.3|4594.3|4599.9|4593.9|0
1739169730000|2025-02-10 06:42:10|4599.9|4593.9|4599.8|4593.8|4599.9|4593.9|4599.8|4593.8|0
1739169740000|2025-02-10 06:42:20|4599.9|4593.9|4600.3|4594.3|4600.3|4594.3|4599.9|4593.9|0
1739169750000|2025-02-10 06:42:30|4600.9|4594.9|4601.8|4595.8|4601.9|4595.9|4600.9|4594.9|1
1739169760000|2025-02-10 06:42:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1739169770000|2025-02-10 06:42:50|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.4|4595.4|1
1739169780000|2025-02-10 06:43:00|4601.4|4595.4|4601.4|4595.4|4601.8|4595.8|4601.3|4595.3|0
1739169790000|2025-02-10 06:43:10|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1739169810000|2025-02-10 06:43:30|4601.2|4595.2|4601.4|4595.4|4601.8|4595.8|4600.8|4594.8|0
1739169820000|2025-02-10 06:43:40|4601.2|4595.2|4600.8|4594.8|4601.4|4595.4|4600.8|4594.8|0
1739169830000|2025-02-10 06:43:50|4600.4|4594.4|4600.8|4594.8|4600.8|4594.8|4600.4|4594.4|0
1739169860000|2025-02-10 06:44:20|4600.9|4594.9|4601.3|4595.3|4601.3|4595.3|4600.9|4594.9|0
1739169870000|2025-02-10 06:44:30|4601.7|4595.7|4601.8|4595.8|4601.9|4595.9|4601.7|4595.7|1
1739169880000|2025-02-10 06:44:40|4601.9|4595.9|4601.8|4595.8|4601.9|4595.9|4601|4595|0
1739169890000|2025-02-10 06:44:50|4601.4|4595.4|4600.8|4594.8|4601.8|4595.8|4600.8|4594.8|0
1739169900000|2025-02-10 06:45:00|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4599.9|4593.9|0
1739169910000|2025-02-10 06:45:10|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4599.9|4593.9|1
1739169930000|2025-02-10 06:45:30|4599.9|4593.9|4599.9|4593.9|4600.8|4594.8|4599.9|4593.9|0
1739169940000|2025-02-10 06:45:40|4599.8|4593.8|4600.8|4594.8|4600.8|4594.8|4599.3|4593.3|4
1739169960000|2025-02-10 06:46:00|4601|4595|4601.8|4595.8|4601.8|4595.8|4601|4595|0
1739169970000|2025-02-10 06:46:10|4601|4595|4601.8|4595.8|4601.8|4595.8|4601|4595|1
1739169980000|2025-02-10 06:46:20|4601.4|4595.4|4601.4|4595.4|4601.8|4595.8|4601.4|4595.4|0
1739169990000|2025-02-10 06:46:30|4601.8|4595.8|4602.3|4596.3|4602.3|4596.3|4601.8|4595.8|0
1739170000000|2025-02-10 06:46:40|4602.8|4596.8|4602.8|4596.8|4602.9|4596.9|4602.8|4596.8|3
1739170010000|2025-02-10 06:46:50|4602.9|4596.9|4602.9|4596.9|4603.7|4597.7|4602.8|4596.8|0
1739170020000|2025-02-10 06:47:00|4602.8|4596.8|4604.3|4598.3|4604.3|4598.3|4602.8|4596.8|1
1739170030000|2025-02-10 06:47:10|4604.7|4598.7|4604.8|4598.8|4604.8|4598.8|4604.7|4598.7|1
1739170040000|2025-02-10 06:47:20|4604|4598|4604.8|4598.8|4604.8|4598.8|4603.9|4597.9|0
1739170050000|2025-02-10 06:47:30|4603.8|4597.8|4602.8|4596.8|4603.8|4597.8|4602.8|4596.8|1
1739170070000|2025-02-10 06:47:50|4603.8|4597.8|4602.9|4596.9|4603.8|4597.8|4602.9|4596.9|0
1739170080000|2025-02-10 06:48:00|4602.4|4596.4|4603.8|4597.8|4603.9|4597.9|4602.4|4596.4|11
1739170090000|2025-02-10 06:48:10|4603.9|4597.9|4603.8|4597.8|4603.9|4597.9|4603.8|4597.8|2
1739170100000|2025-02-10 06:48:20|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1739170110000|2025-02-10 06:48:30|4602.9|4596.9|4602.8|4596.8|4602.9|4596.9|4602.8|4596.8|1
1739170130000|2025-02-10 06:48:50|4602.4|4596.4|4602.4|4596.4|4602.8|4596.8|4601.9|4595.9|0
1739170140000|2025-02-10 06:49:00|4602|4596|4601.9|4595.9|4602.8|4596.8|4601.9|4595.9|0
1739170160000|2025-02-10 06:49:20|4600.8|4594.8|4600.9|4594.9|4601.3|4595.3|4600.8|4594.8|7
1739170170000|2025-02-10 06:49:30|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|1
1739170180000|2025-02-10 06:49:40|4601.2|4595.2|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|1
1739170190000|2025-02-10 06:49:50|4600.8|4594.8|4602.3|4596.3|4602.3|4596.3|4600.8|4594.8|3
1739170200000|2025-02-10 06:50:00|4603|4597|4602.8|4596.8|4603|4597|4602.8|4596.8|2
1739170210000|2025-02-10 06:50:10|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|1
1739170220000|2025-02-10 06:50:20|4602.8|4596.8|4602.8|4596.8|4602.9|4596.9|4602.8|4596.8|2
1739170230000|2025-02-10 06:50:30|4602.4|4596.4|4602.8|4596.8|4602.8|4596.8|4602.4|4596.4|0
1739170240000|2025-02-10 06:50:40|4602.3|4596.3|4601.9|4595.9|4602.7|4596.7|4601.9|4595.9|1
1739170250000|2025-02-10 06:50:50|4602.7|4596.7|4602.8|4596.8|4602.8|4596.8|4602.7|4596.7|0
1739170260000|2025-02-10 06:51:00|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|5
1739170270000|2025-02-10 06:51:10|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.3|4594.3|1
1739170280000|2025-02-10 06:51:20|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1739170290000|2025-02-10 06:51:30|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4600.9|4594.9|0
1739170300000|2025-02-10 06:51:40|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1739170310000|2025-02-10 06:51:50|4601.7|4595.7|4601.8|4595.8|4602.4|4596.4|4601.7|4595.7|2
1739170340000|2025-02-10 06:52:20|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1739170350000|2025-02-10 06:52:30|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|1
1739170370000|2025-02-10 06:52:50|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4600.9|4594.9|0
1739170380000|2025-02-10 06:53:00|4600.9|4594.9|4601.3|4595.3|4601.3|4595.3|4600.9|4594.9|0
1739170390000|2025-02-10 06:53:10|4600.9|4594.9|4600.8|4594.8|4600.9|4594.9|4600.8|4594.8|1
1739170400000|2025-02-10 06:53:20|4599.9|4593.9|4600.3|4594.3|4600.3|4594.3|4599.9|4593.9|0
1739170410000|2025-02-10 06:53:30|4600.8|4594.8|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|3
1739170420000|2025-02-10 06:53:40|4601.7|4595.7|4600.9|4594.9|4601.7|4595.7|4600.9|4594.9|0
1739170430000|2025-02-10 06:53:50|4602.8|4596.8|4601.9|4595.9|4603.9|4597.9|4601.9|4595.9|10
1739170440000|2025-02-10 06:54:00|4602|4596|4602|4596|4602.4|4596.4|4601.9|4595.9|0
1739170450000|2025-02-10 06:54:10|4602.4|4596.4|4602|4596|4602.4|4596.4|4602|4596|0
1739170470000|2025-02-10 06:54:30|4601.9|4595.9|4602|4596|4602|4596|4601.9|4595.9|0
1739170480000|2025-02-10 06:54:40|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|0
1739170490000|2025-02-10 06:54:50|4602|4596|4601.8|4595.8|4602|4596|4601.8|4595.8|1
1739170500000|2025-02-10 06:55:00|4601.9|4595.9|4601.8|4595.8|4602.2|4596.2|4601.8|4595.8|2
1739170510000|2025-02-10 06:55:10|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4601.8|4595.8|0
1739170520000|2025-02-10 06:55:20|4601.9|4595.9|4601.3|4595.3|4602.3|4596.3|4600.9|4594.9|1
1739170530000|2025-02-10 06:55:30|4600.9|4594.9|4601.3|4595.3|4601.3|4595.3|4600.9|4594.9|0
1739170540000|2025-02-10 06:55:40|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4
1739170560000|2025-02-10 06:56:00|4600.9|4594.9|4599.4|4593.4|4600.9|4594.9|4599.4|4593.4|1
1739170570000|2025-02-10 06:56:10|4599.9|4593.9|4599.3|4593.3|4599.9|4593.9|4599.3|4593.3|1
1739170580000|2025-02-10 06:56:20|4596.8|4590.8|4596.8|4590.8|4596.9|4590.9|4596.4|4590.4|4
1739170590000|2025-02-10 06:56:30|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|0
1739170600000|2025-02-10 06:56:40|4597|4591|4596.9|4590.9|4597|4591|4596.9|4590.9|1
1739170620000|2025-02-10 06:57:00|4597.3|4591.3|4597.9|4591.9|4597.9|4591.9|4597.3|4591.3|2
1739170630000|2025-02-10 06:57:10|4597.8|4591.8|4598.9|4592.9|4598.9|4592.9|4597.8|4591.8|2
1739170640000|2025-02-10 06:57:20|4599.3|4593.3|4599.9|4593.9|4600.4|4594.4|4599.3|4593.3|1
1739170650000|2025-02-10 06:57:30|4600.3|4594.3|4601.9|4595.9|4602|4596|4600.3|4594.3|1
1739170660000|2025-02-10 06:57:40|4601.8|4595.8|4601.4|4595.4|4601.8|4595.8|4601.4|4595.4|0
1739170670000|2025-02-10 06:57:50|4601.8|4595.8|4601.8|4595.8|4602|4596|4601.4|4595.4|0
1739170680000|2025-02-10 06:58:00|4601.9|4595.9|4600.4|4594.4|4601.9|4595.9|4600|4594|7
1739170690000|2025-02-10 06:58:10|4600.8|4594.8|4600.8|4594.8|4600.9|4594.9|4600.4|4594.4|1
1739170700000|2025-02-10 06:58:20|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1739170710000|2025-02-10 06:58:30|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|1
1739170720000|2025-02-10 06:58:40|4600.9|4594.9|4601.9|4595.9|4601.9|4595.9|4600.9|4594.9|1
1739170730000|2025-02-10 06:58:50|4602.3|4596.3|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|0
1739170740000|2025-02-10 06:59:00|4601.8|4595.8|4601.4|4595.4|4601.9|4595.9|4600.9|4594.9|0
1739170750000|2025-02-10 06:59:10|4601.3|4595.3|4600.8|4594.8|4601.4|4595.4|4600.8|4594.8|0
1739170760000|2025-02-10 06:59:20|4600|4594|4599.9|4593.9|4600|4594|4599.9|4593.9|1
1739170770000|2025-02-10 06:59:30|4600.3|4594.3|4601.3|4595.3|4601.3|4595.3|4599.9|4593.9|1
1739170780000|2025-02-10 06:59:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4600.9|4594.9|0
1739170790000|2025-02-10 06:59:50|4601.5|4595.5|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|1
1739170800000|2025-02-10 07:00:00|4601.8|4595.8|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|0
1739170810000|2025-02-10 07:00:10|4602.3|4596.3|4603|4597|4603|4597|4601.9|4595.9|1
1739170820000|2025-02-10 07:00:20|4602|4596|4601.9|4595.9|4602|4596|4601.9|4595.9|1
1739170840000|2025-02-10 07:00:40|4600.9|4594.9|4601|4595|4601|4595|4600.8|4594.8|1
1739170850000|2025-02-10 07:00:50|4601.8|4595.8|4600|4594|4601.8|4595.8|4600|4594|1
1739170860000|2025-02-10 07:01:00|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600|4594|0
1739170870000|2025-02-10 07:01:10|4600|4594|4601.4|4595.4|4601.4|4595.4|4600|4594|0
1739170880000|2025-02-10 07:01:20|4601.9|4595.9|4602|4596|4602|4596|4601.8|4595.8|0
1739170890000|2025-02-10 07:01:30|4602.8|4596.8|4600|4594|4602.9|4596.9|4600|4594|2
1739170900000|2025-02-10 07:01:40|4599.9|4593.9|4598.8|4592.8|4600.3|4594.3|4598.8|4592.8|2
1739170910000|2025-02-10 07:01:50|4598.4|4592.4|4599.8|4593.8|4599.8|4593.8|4598.4|4592.4|1
1739170950000|2025-02-10 07:02:30|4599.9|4593.9|4600|4594|4600|4594|4599.9|4593.9|0
1739170960000|2025-02-10 07:02:40|4599.8|4593.8|4597.8|4591.8|4599.8|4593.8|4597.8|4591.8|5
1739170970000|2025-02-10 07:02:50|4597|4591|4596.4|4590.4|4597.4|4591.4|4596.4|4590.4|1
1739170980000|2025-02-10 07:03:00|||||||||1
1739170990000|2025-02-10 07:03:10|4595.8|4589.8|4594.8|4588.8|4595.9|4589.9|4594.8|4588.8|4
1739171010000|2025-02-10 07:03:30|4594.4|4588.4|4594.8|4588.8|4594.8|4588.8|4594|4588|0
1739171020000|2025-02-10 07:03:40|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|0
1739171040000|2025-02-10 07:04:00|4594.3|4588.3|4593.9|4587.9|4594.3|4588.3|4593.9|4587.9|2
1739171050000|2025-02-10 07:04:10|4594.3|4588.3|4593|4587|4594.3|4588.3|4592.7|4586.7|84
1739171070000|2025-02-10 07:04:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|3
1739171080000|2025-02-10 07:04:40|||||||||1
1739171110000|2025-02-10 07:05:10|4593.9|4587.9|4592.9|4586.9|4593.9|4587.9|4592.9|4586.9|4
1739171120000|2025-02-10 07:05:20|||||||||26
1739171130000|2025-02-10 07:05:30|4592.5|4586.5|4591|4585|4592.5|4586.5|4591|4585|12
1739171140000|2025-02-10 07:05:40|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1739171150000|2025-02-10 07:05:50|4591|4585|4588.8|4582.8|4591|4585|4588.8|4582.8|9
1739171170000|2025-02-10 07:06:10|4589.5|4583.5|4589.9|4583.9|4590.3|4584.3|4589.5|4583.5|4
1739171180000|2025-02-10 07:06:20|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|25
1739171190000|2025-02-10 07:06:30|4591.5|4585.5|4590.9|4584.9|4591.5|4585.5|4590.9|4584.9|2
1739171220000|2025-02-10 07:07:00|4590.8|4584.8|4590.9|4584.9|4590.9|4584.9|4590.8|4584.8|1
1739171260000|2025-02-10 07:07:40|4590.8|4584.8|4590.9|4584.9|4590.9|4584.9|4590.8|4584.8|0
1739171280000|2025-02-10 07:08:00|4591.3|4585.3|4591.4|4585.4|4591.4|4585.4|4591.3|4585.3|5
1739171290000|2025-02-10 07:08:10|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1739171300000|2025-02-10 07:08:20|||||||||1
1739171310000|2025-02-10 07:08:30|4591.3|4585.3|4590.8|4584.8|4591.3|4585.3|4590.8|4584.8|0
1739171320000|2025-02-10 07:08:40|4590.9|4584.9|4590.8|4584.8|4590.9|4584.9|4589.9|4583.9|1
1739171330000|2025-02-10 07:08:50|4590|4584|4589.4|4583.4|4590|4584|4589.4|4583.4|4
1739171340000|2025-02-10 07:09:00|4589.5|4583.5|4590.9|4584.9|4590.9|4584.9|4589.5|4583.5|2
1739171350000|2025-02-10 07:09:10|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|0
1739171360000|2025-02-10 07:09:20|4590.7|4584.7|4590.8|4584.8|4590.8|4584.8|4590.7|4584.7|6
1739171380000|2025-02-10 07:09:40|4590.9|4584.9|4591.4|4585.4|4591.4|4585.4|4590.9|4584.9|1
1739171390000|2025-02-10 07:09:50|4591.3|4585.3|4592.9|4586.9|4592.9|4586.9|4590.9|4584.9|1
1739171400000|2025-02-10 07:10:00|4593.3|4587.3|4591.8|4585.8|4593.3|4587.3|4591.3|4585.3|2
1739171410000|2025-02-10 07:10:10|4592.2|4586.2|4591.8|4585.8|4592.3|4586.3|4590.9|4584.9|4
1739171440000|2025-02-10 07:10:40|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1739171460000|2025-02-10 07:11:00|4592.8|4586.8|4592.8|4586.8|4592.9|4586.9|4592.8|4586.8|1
1739171470000|2025-02-10 07:11:10|4593|4587|4593.3|4587.3|4593.6|4587.6|4593|4587|0
1739171480000|2025-02-10 07:11:20|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1739171500000|2025-02-10 07:11:40|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|0
1739171510000|2025-02-10 07:11:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.3|4587.3|0
1739171520000|2025-02-10 07:12:00|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1739171540000|2025-02-10 07:12:20|4593.4|4587.4|4593.3|4587.3|4593.4|4587.4|4593.3|4587.3|1
1739171550000|2025-02-10 07:12:30|4592.4|4586.4|4593.3|4587.3|4593.3|4587.3|4592.4|4586.4|8
1739171560000|2025-02-10 07:12:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|1
1739171580000|2025-02-10 07:13:00|4592.9|4586.9|4592.8|4586.8|4592.9|4586.9|4592.8|4586.8|1
1739171600000|2025-02-10 07:13:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|0
1739171610000|2025-02-10 07:13:30|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|2
1739171650000|2025-02-10 07:14:10|4593.8|4587.8|4595.3|4589.3|4595.3|4589.3|4593.8|4587.8|2
1739171660000|2025-02-10 07:14:20|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1739171670000|2025-02-10 07:14:30|4595.4|4589.4|4595.3|4589.3|4595.4|4589.4|4595.3|4589.3|0
1739171680000|2025-02-10 07:14:40|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|0
1739171700000|2025-02-10 07:15:00|4595.4|4589.4|4596.3|4590.3|4596.3|4590.3|4595.4|4589.4|1
1739171710000|2025-02-10 07:15:10|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.4|4589.4|1
1739171730000|2025-02-10 07:15:30|4596.3|4590.3|4596.3|4590.3|4596.8|4590.8|4595.9|4589.9|0
1739171740000|2025-02-10 07:15:40|4595.8|4589.8|4595.9|4589.9|4595.9|4589.9|4595.8|4589.8|0
1739171750000|2025-02-10 07:15:50|4596.3|4590.3|4596.4|4590.4|4596.4|4590.4|4595.8|4589.8|4
1739171770000|2025-02-10 07:16:10|4596.8|4590.8|4596.4|4590.4|4596.8|4590.8|4596.4|4590.4|0
1739171780000|2025-02-10 07:16:20|4596.8|4590.8|4595.9|4589.9|4596.8|4590.8|4595.9|4589.9|0
1739171790000|2025-02-10 07:16:30|4595.8|4589.8|4595.4|4589.4|4595.8|4589.8|4595.4|4589.4|0
1739171800000|2025-02-10 07:16:40|4595.8|4589.8|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|1
1739171810000|2025-02-10 07:16:50|4596.4|4590.4|4596.8|4590.8|4596.8|4590.8|4596.4|4590.4|0
1739171820000|2025-02-10 07:17:00|4597.2|4591.2|4598.8|4592.8|4598.8|4592.8|4597.2|4591.2|2
1739171830000|2025-02-10 07:17:10|4598.9|4592.9|4598.8|4592.8|4598.9|4592.9|4598.8|4592.8|0
1739171850000|2025-02-10 07:17:30|4599.2|4593.2|4601.3|4595.3|4601.3|4595.3|4599.2|4593.2|1
1739171860000|2025-02-10 07:17:40|4601.4|4595.4|4602.3|4596.3|4602.3|4596.3|4601.4|4595.4|0
1739171870000|2025-02-10 07:17:50|4601.9|4595.9|4601.8|4595.8|4601.9|4595.9|4601.8|4595.8|0
1739171880000|2025-02-10 07:18:00|4601.7|4595.7|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|0
1739171890000|2025-02-10 07:18:10|4600.9|4594.9|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1739171910000|2025-02-10 07:18:30|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1739171920000|2025-02-10 07:18:40|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1739171930000|2025-02-10 07:18:50|4600.8|4594.8|4602.4|4596.4|4602.8|4596.8|4600.8|4594.8|3
1739171940000|2025-02-10 07:19:00|4602.1|4596.1|4602.8|4596.8|4602.8|4596.8|4602.1|4596.1|0
1739171950000|2025-02-10 07:19:10|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739171960000|2025-02-10 07:19:20|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1739171970000|2025-02-10 07:19:30|4602.9|4596.9|4602.8|4596.8|4602.9|4596.9|4602.8|4596.8|2
1739171980000|2025-02-10 07:19:40|4602.1|4596.1|4602.3|4596.3|4602.3|4596.3|4601.9|4595.9|1
1739171990000|2025-02-10 07:19:50|4601.9|4595.9|4601.8|4595.8|4601.9|4595.9|4601.8|4595.8|0
1739172000000|2025-02-10 07:20:00|4601.7|4595.7|4600.8|4594.8|4601.7|4595.7|4600.8|4594.8|0
1739172020000|2025-02-10 07:20:20|4600.4|4594.4|4600.8|4594.8|4600.8|4594.8|4600.4|4594.4|0
1739172060000|2025-02-10 07:21:00|4600.9|4594.9|4600.8|4594.8|4600.9|4594.9|4600.8|4594.8|1
1739172090000|2025-02-10 07:21:30|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|2
1739172100000|2025-02-10 07:21:40|4601.9|4595.9|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1739172110000|2025-02-10 07:21:50|4602.4|4596.4|4601.8|4595.8|4602.4|4596.4|4601.8|4595.8|1
1739172120000|2025-02-10 07:22:00|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|0
1739172140000|2025-02-10 07:22:20|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1739172160000|2025-02-10 07:22:40|4602.3|4596.3|4601.9|4595.9|4602.3|4596.3|4601.9|4595.9|0
1739172170000|2025-02-10 07:22:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1739172180000|2025-02-10 07:23:00|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|0
1739172190000|2025-02-10 07:23:10|4603.6|4597.6|4603.9|4597.9|4603.9|4597.9|4603.6|4597.6|0
1739172200000|2025-02-10 07:23:20|4602.8|4596.8|4603.8|4597.8|4603.8|4597.8|4602.8|4596.8|3
1739172210000|2025-02-10 07:23:30|4603.3|4597.3|4604.8|4598.8|4604.8|4598.8|4603.3|4597.3|0
1739172220000|2025-02-10 07:23:40|4604.4|4598.4|4603.8|4597.8|4604.4|4598.4|4603.8|4597.8|1
1739172230000|2025-02-10 07:23:50|||||||||1
1739172300000|2025-02-10 07:25:00|4604.8|4598.8|4606.8|4600.8|4606.8|4600.8|4604.8|4598.8|2
1739172310000|2025-02-10 07:25:10|||||||||1
1739172320000|2025-02-10 07:25:20|4607.2|4601.2|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|0
1739172330000|2025-02-10 07:25:30|4607.2|4601.2|4607.3|4601.3|4607.3|4601.3|4607.2|4601.2|0
1739172340000|2025-02-10 07:25:40|4607.7|4601.7|4607.3|4601.3|4608.3|4602.3|4606.8|4600.8|2
1739172350000|2025-02-10 07:25:50|4608.3|4602.3|4607.8|4601.8|4608.3|4602.3|4607.8|4601.8|1
1739172380000|2025-02-10 07:26:20|4607.9|4601.9|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|1
1739172390000|2025-02-10 07:26:30|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1739172400000|2025-02-10 07:26:40|4608.4|4602.4|4607.8|4601.8|4608.4|4602.4|4606.8|4600.8|0
1739172410000|2025-02-10 07:26:50|4607.9|4601.9|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|1
1739172430000|2025-02-10 07:27:10|4607.9|4601.9|4607.8|4601.8|4607.9|4601.9|4607.8|4601.8|1
1739172440000|2025-02-10 07:27:20|4607.9|4601.9|4607.1|4601.1|4608.8|4602.8|4606.8|4600.8|6
1739172450000|2025-02-10 07:27:30|4607.8|4601.8|4606.8|4600.8|4607.8|4601.8|4606.8|4600.8|0
1739172460000|2025-02-10 07:27:40|4607.6|4601.6|4607.8|4601.8|4607.8|4601.8|4607.6|4601.6|2
1739172470000|2025-02-10 07:27:50|4607.7|4601.7|4607.8|4601.8|4607.8|4601.8|4607.3|4601.3|0
1739172490000|2025-02-10 07:28:10|4608.2|4602.2|4608.8|4602.8|4608.8|4602.8|4608.2|4602.2|0
1739172510000|2025-02-10 07:28:30|4608.9|4602.9|4608.8|4602.8|4608.9|4602.9|4608.8|4602.8|1
1739172530000|2025-02-10 07:28:50|4608.7|4602.7|4607.3|4601.3|4608.7|4602.7|4607.3|4601.3|1
1739172540000|2025-02-10 07:29:00|4607.8|4601.8|4606.8|4600.8|4607.8|4601.8|4606.8|4600.8|1
1739172560000|2025-02-10 07:29:20|4606.3|4600.3|4606.8|4600.8|4606.8|4600.8|4606.3|4600.3|1
1739172570000|2025-02-10 07:29:30|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|1
1739172580000|2025-02-10 07:29:40|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|0
1739172600000|2025-02-10 07:30:00|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.4|4600.4|0
1739172610000|2025-02-10 07:30:10|4606.7|4600.7|4605.9|4599.9|4606.7|4600.7|4605.9|4599.9|0
1739172620000|2025-02-10 07:30:20|4606.3|4600.3|4606.8|4600.8|4607.8|4601.8|4606.3|4600.3|3
1739172650000|2025-02-10 07:30:50|4606.3|4600.3|4605.9|4599.9|4606.8|4600.8|4605.9|4599.9|0
1739172660000|2025-02-10 07:31:00|4605.7|4599.7|4604.9|4598.9|4605.8|4599.8|4604.9|4598.9|3
1739172670000|2025-02-10 07:31:10|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739172680000|2025-02-10 07:31:20|4604.9|4598.9|4603.8|4597.8|4604.9|4598.9|4603.8|4597.8|2
1739172700000|2025-02-10 07:31:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1739172710000|2025-02-10 07:31:50|4604.3|4598.3|4605.2|4599.2|4605.2|4599.2|4604.3|4598.3|20
1739172720000|2025-02-10 07:32:00|4605.9|4599.9|4606.1|4600.1|4606.9|4600.9|4605.9|4599.9|3
1739172730000|2025-02-10 07:32:10|4606.8|4600.8|4605.8|4599.8|4606.8|4600.8|4604.9|4598.9|2
1739172750000|2025-02-10 07:32:30|4605.1|4599.1|4605.3|4599.3|4605.3|4599.3|4604.9|4598.9|0
1739172770000|2025-02-10 07:32:50|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|2
1739172790000|2025-02-10 07:33:10|4606.3|4600.3|4606.4|4600.4|4606.8|4600.8|4606.3|4600.3|1
1739172800000|2025-02-10 07:33:20|4606.8|4600.8|4605.9|4599.9|4606.9|4600.9|4605.9|4599.9|1
1739172810000|2025-02-10 07:33:30|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739172820000|2025-02-10 07:33:40|4605.1|4599.1|4605.3|4599.3|4605.8|4599.8|4605.1|4599.1|0
1739172830000|2025-02-10 07:33:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739172840000|2025-02-10 07:34:00|4605.8|4599.8|4603.8|4597.8|4605.8|4599.8|4603.8|4597.8|1
1739172850000|2025-02-10 07:34:10|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|4603.1|4597.1|0
1739172860000|2025-02-10 07:34:20|4603.8|4597.8|4604.1|4598.1|4604.1|4598.1|4603.8|4597.8|0
1739172870000|2025-02-10 07:34:30|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739172880000|2025-02-10 07:34:40|4604.8|4598.8|4605.1|4599.1|4605.4|4599.4|4604.8|4598.8|0
1739172890000|2025-02-10 07:34:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739172900000|2025-02-10 07:35:00|4605.1|4599.1|4605.4|4599.4|4605.4|4599.4|4605.1|4599.1|0
1739172910000|2025-02-10 07:35:10|4605.1|4599.1|4604.9|4598.9|4605.1|4599.1|4604.9|4598.9|1
1739172920000|2025-02-10 07:35:20|4603.9|4597.9|4604.8|4598.8|4604.8|4598.8|4603.9|4597.9|0
1739172930000|2025-02-10 07:35:30|4604.4|4598.4|4604.4|4598.4|4604.8|4598.8|4604.4|4598.4|0
1739172940000|2025-02-10 07:35:40|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|0
1739172950000|2025-02-10 07:35:50|4603.9|4597.9|4604.1|4598.1|4604.1|4598.1|4603.9|4597.9|0
1739172960000|2025-02-10 07:36:00|4604.8|4598.8|4604.8|4598.8|4604.8|4598.8|4604.1|4598.1|0
1739172970000|2025-02-10 07:36:10|4604.4|4598.4|4604.4|4598.4|4604.8|4598.8|4604.4|4598.4|0
1739172980000|2025-02-10 07:36:20|4604.8|4598.8|4605.1|4599.1|4605.8|4599.8|4604.8|4598.8|0
1739172990000|2025-02-10 07:36:30|4604.9|4598.9|4605.4|4599.4|4605.4|4599.4|4604.9|4598.9|0
1739173000000|2025-02-10 07:36:40|4605.8|4599.8|4604.9|4598.9|4605.8|4599.8|4604.9|4598.9|0
1739173020000|2025-02-10 07:37:00|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739173030000|2025-02-10 07:37:10|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739173070000|2025-02-10 07:37:50|4605.1|4599.1|4606.4|4600.4|4606.4|4600.4|4605.1|4599.1|0
1739173080000|2025-02-10 07:38:00|4606.8|4600.8|4606.4|4600.4|4606.8|4600.8|4606.4|4600.4|0
1739173090000|2025-02-10 07:38:10|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1739173100000|2025-02-10 07:38:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739173120000|2025-02-10 07:38:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739173130000|2025-02-10 07:38:50|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|1
1739173140000|2025-02-10 07:39:00|4606.1|4600.1|4605.4|4599.4|4606.1|4600.1|4605.1|4599.1|1
1739173150000|2025-02-10 07:39:10|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739173160000|2025-02-10 07:39:20|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1739173170000|2025-02-10 07:39:30|4605.1|4599.1|4605.8|4599.8|4605.8|4599.8|4605.1|4599.1|0
1739173190000|2025-02-10 07:39:50|4605.9|4599.9|4606.1|4600.1|4606.1|4600.1|4605.4|4599.4|1
1739173200000|2025-02-10 07:40:00|4606.8|4600.8|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|0
1739173210000|2025-02-10 07:40:10|4607.1|4601.1|4607.4|4601.4|4607.4|4601.4|4607.1|4601.1|0
1739173270000|2025-02-10 07:41:10|4607.1|4601.1|4607.4|4601.4|4607.4|4601.4|4607.1|4601.1|0
1739173290000|2025-02-10 07:41:30|4607.8|4601.8|4608.4|4602.4|4608.8|4602.8|4607.8|4601.8|1
1739173300000|2025-02-10 07:41:40|4607.8|4601.8|4607.9|4601.9|4608.1|4602.1|4607.8|4601.8|1
1739173310000|2025-02-10 07:41:50|4608.1|4602.1|4608.8|4602.8|4608.8|4602.8|4608.1|4602.1|0
1739173320000|2025-02-10 07:42:00|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1739173330000|2025-02-10 07:42:10|4608.1|4602.1|4607.9|4601.9|4608.1|4602.1|4607.8|4601.8|0
1739173340000|2025-02-10 07:42:20|4608.8|4602.8|4608.4|4602.4|4608.8|4602.8|4608.4|4602.4|0
1739173350000|2025-02-10 07:42:30|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1739173360000|2025-02-10 07:42:40|4608.3|4602.3|4607.8|4601.8|4608.4|4602.4|4607.8|4601.8|0
1739173370000|2025-02-10 07:42:50|4607.9|4601.9|4607.8|4601.8|4607.9|4601.9|4607.8|4601.8|0
1739173380000|2025-02-10 07:43:00|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1739173390000|2025-02-10 07:43:10|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1739173400000|2025-02-10 07:43:20|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1739173410000|2025-02-10 07:43:30|4608.1|4602.1|4607.9|4601.9|4608.1|4602.1|4607.9|4601.9|0
1739173420000|2025-02-10 07:43:40|4608.1|4602.1|4606.9|4600.9|4608.1|4602.1|4606.9|4600.9|1
1739173430000|2025-02-10 07:43:50|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.1|4601.1|0
1739173450000|2025-02-10 07:44:10|4607.1|4601.1|4606.9|4600.9|4607.1|4601.1|4606.9|4600.9|1
1739173460000|2025-02-10 07:44:20|4607.3|4601.3|4607.4|4601.4|4607.4|4601.4|4607.3|4601.3|0
1739173480000|2025-02-10 07:44:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1739173490000|2025-02-10 07:44:50|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|0
1739173500000|2025-02-10 07:45:00|4608.1|4602.1|4608.8|4602.8|4608.8|4602.8|4608.1|4602.1|0
1739173510000|2025-02-10 07:45:10|4608.9|4602.9|4610.4|4604.4|4610.4|4604.4|4608.8|4602.8|4
1739173520000|2025-02-10 07:45:20|4609.9|4603.9|4610.1|4604.1|4610.1|4604.1|4609.8|4603.8|0
1739173530000|2025-02-10 07:45:30|4610.4|4604.4|4610.1|4604.1|4610.4|4604.4|4610.1|4604.1|0
1739173540000|2025-02-10 07:45:40|4610.4|4604.4|4610.1|4604.1|4610.4|4604.4|4610.1|4604.1|0
1739173550000|2025-02-10 07:45:50|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1739173560000|2025-02-10 07:46:00|4610.4|4604.4|4611.1|4605.1|4611.1|4605.1|4610.4|4604.4|3
1739173570000|2025-02-10 07:46:10|4610.6|4604.6|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|0
1739173580000|2025-02-10 07:46:20|4610.8|4604.8|4611.9|4605.9|4611.9|4605.9|4610.8|4604.8|4
1739173590000|2025-02-10 07:46:30|4612.1|4606.1|4611.8|4605.8|4612.1|4606.1|4611.4|4605.4|1
1739173600000|2025-02-10 07:46:40|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1739173620000|2025-02-10 07:47:00|4611.2|4605.2|4611.1|4605.1|4611.4|4605.4|4611.1|4605.1|1
1739173670000|2025-02-10 07:47:50|4611.4|4605.4|4611.1|4605.1|4611.4|4605.4|4611.1|4605.1|0
1739173680000|2025-02-10 07:48:00|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|1
1739173710000|2025-02-10 07:48:30|4610.4|4604.4|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1739173720000|2025-02-10 07:48:40|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.4|4604.4|0
1739173730000|2025-02-10 07:48:50|4610.9|4604.9|4611.3|4605.3|4611.3|4605.3|4610.9|4604.9|1
1739173740000|2025-02-10 07:49:00|4610.9|4604.9|4612.1|4606.1|4612.8|4606.8|4610.9|4604.9|1
1739173750000|2025-02-10 07:49:10|4611.9|4605.9|4610.4|4604.4|4611.9|4605.9|4610.4|4604.4|1
1739173760000|2025-02-10 07:49:20|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739173770000|2025-02-10 07:49:30|4609.9|4603.9|4609.9|4603.9|4610.1|4604.1|4609.9|4603.9|0
1739173800000|2025-02-10 07:50:00|4610.4|4604.4|4609.4|4603.4|4610.9|4604.9|4609.4|4603.4|2
1739173810000|2025-02-10 07:50:10|4609.8|4603.8|4607.9|4601.9|4609.8|4603.8|4607.9|4601.9|0
1739173820000|2025-02-10 07:50:20|||||||||2
1739173830000|2025-02-10 07:50:30|4607.1|4601.1|4605.1|4599.1|4607.1|4601.1|4604.8|4598.8|4
1739173840000|2025-02-10 07:50:40|4605.8|4599.8|4605.4|4599.4|4605.8|4599.8|4605.4|4599.4|0
1739173850000|2025-02-10 07:50:50|4605.1|4599.1|4603.4|4597.4|4605.1|4599.1|4603.1|4597.1|2
1739173860000|2025-02-10 07:51:00|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.4|4597.4|0
1739173870000|2025-02-10 07:51:10|4603.9|4597.9|4604.1|4598.1|4604.1|4598.1|4603.9|4597.9|0
1739173880000|2025-02-10 07:51:20|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.8|4597.8|0
1739173890000|2025-02-10 07:51:30|4603.4|4597.4|4605.4|4599.4|4605.4|4599.4|4603.4|4597.4|0
1739173910000|2025-02-10 07:51:50|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739173920000|2025-02-10 07:52:00|4605.4|4599.4|4603.8|4597.8|4605.4|4599.4|4603.8|4597.8|1
1739173930000|2025-02-10 07:52:10|4603.1|4597.1|4602.9|4596.9|4603.4|4597.4|4602.9|4596.9|0
1739173940000|2025-02-10 07:52:20|4602.7|4596.7|4600.8|4594.8|4602.7|4596.7|4600.8|4594.8|3
1739173960000|2025-02-10 07:52:40|4600.4|4594.4|4601.8|4595.8|4601.8|4595.8|4600.4|4594.4|2
1739173970000|2025-02-10 07:52:50|4602.3|4596.3|4601.8|4595.8|4602.8|4596.8|4601.8|4595.8|0
1739173980000|2025-02-10 07:53:00|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|0
1739173990000|2025-02-10 07:53:10|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1739174000000|2025-02-10 07:53:20|4603|4597|4603.5|4597.5|4603.5|4597.5|4603|4597|0
1739174010000|2025-02-10 07:53:30|4603.8|4597.8|4603.5|4597.5|4603.8|4597.8|4603.5|4597.5|0
1739174030000|2025-02-10 07:53:50|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1739174050000|2025-02-10 07:54:10|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1739174060000|2025-02-10 07:54:20|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|0
1739174070000|2025-02-10 07:54:30|4604|4598|4604.5|4598.5|4604.5|4598.5|4604|4598|0
1739174110000|2025-02-10 07:55:10|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|31
1739174130000|2025-02-10 07:55:30|4602.8|4596.8|4601.8|4595.8|4602.8|4596.8|4601.8|4595.8|2
1739174160000|2025-02-10 07:56:00|4602|4596|4601.8|4595.8|4602|4596|4601.8|4595.8|0
1739174180000|2025-02-10 07:56:20|4602|4596|4602.1|4596.1|4602.1|4596.1|4601.8|4595.8|0
1739174190000|2025-02-10 07:56:30|4602|4596|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1739174210000|2025-02-10 07:56:50|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4601.8|4595.8|0
1739174220000|2025-02-10 07:57:00|4602|4596|4601.5|4595.5|4602|4596|4601.5|4595.5|0
1739174230000|2025-02-10 07:57:10|4600.8|4594.8|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|0
1739174240000|2025-02-10 07:57:20|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|2
1739174250000|2025-02-10 07:57:30|||||||||1
1739174260000|2025-02-10 07:57:40|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1739174270000|2025-02-10 07:57:50|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1739174280000|2025-02-10 07:58:00|4602.5|4596.5|4602|4596|4602.5|4596.5|4602|4596|0
1739174300000|2025-02-10 07:58:20|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|1
1739174310000|2025-02-10 07:58:30|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1739174340000|2025-02-10 07:59:00|4601|4595|4600.5|4594.5|4601|4595|4600.1|4594.1|1
1739174350000|2025-02-10 07:59:10|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1739174400000|2025-02-10 08:00:00|4600|4594|4597.8|4591.8|4600|4594|4597.8|4591.8|2
1739174410000|2025-02-10 08:00:10|||||||||1
1739174420000|2025-02-10 08:00:20|4598.2|4592.2|4597.8|4591.8|4598.2|4592.2|4597.8|4591.8|1
1739174430000|2025-02-10 08:00:30|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|1
1739174440000|2025-02-10 08:00:40|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1739174450000|2025-02-10 08:00:50|4599|4593|4599.8|4593.8|4599.8|4593.8|4599|4593|2
1739174490000|2025-02-10 08:01:30|4600|4594|4601.8|4595.8|4601.8|4595.8|4600|4594|4
1739174500000|2025-02-10 08:01:40|4602|4596|4602.1|4596.1|4602.8|4596.8|4602|4596|2
1739174510000|2025-02-10 08:01:50|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1739174520000|2025-02-10 08:02:00|4602.1|4596.1|4602.8|4596.8|4602.8|4596.8|4602.1|4596.1|0
1739174540000|2025-02-10 08:02:20|4602.1|4596.1|4602.8|4596.8|4602.8|4596.8|4602.1|4596.1|0
1739174550000|2025-02-10 08:02:30|4603.1|4597.1|4603.5|4597.5|4603.8|4597.8|4603.1|4597.1|4
1739174580000|2025-02-10 08:03:00|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1739174590000|2025-02-10 08:03:10|4603.5|4597.5|4603.8|4597.8|4603.8|4597.8|4603.5|4597.5|0
1739174600000|2025-02-10 08:03:20|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|1
1739174610000|2025-02-10 08:03:30|4604|4598|4603.8|4597.8|4604|4598|4603.8|4597.8|0
1739174620000|2025-02-10 08:03:40|4604|4598|4604.3|4598.3|4604.3|4598.3|4604|4598|0
1739174640000|2025-02-10 08:04:00|4604.7|4598.7|4605.5|4599.5|4605.5|4599.5|4604.7|4598.7|2
1739174650000|2025-02-10 08:04:10|4605.8|4599.8|4606|4600|4606|4600|4605.8|4599.8|0
1739174660000|2025-02-10 08:04:20|4605.8|4599.8|4605.5|4599.5|4605.8|4599.8|4605.5|4599.5|0
1739174670000|2025-02-10 08:04:30|4605.6|4599.6|4608.5|4602.5|4608.8|4602.8|4605.6|4599.6|5
1739174680000|2025-02-10 08:04:40|4608.8|4602.8|4609.8|4603.8|4610|4604|4608.5|4602.5|1
1739174690000|2025-02-10 08:04:50|4609.5|4603.5|4609.8|4603.8|4609.8|4603.8|4608.8|4602.8|1
1739174700000|2025-02-10 08:05:00|4609.5|4603.5|4609.5|4603.5|4609.8|4603.8|4609.5|4603.5|0
1739174710000|2025-02-10 08:05:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|1
1739174720000|2025-02-10 08:05:20|||||||||6
1739174740000|2025-02-10 08:05:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1739174760000|2025-02-10 08:06:00|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1739174770000|2025-02-10 08:06:10|4607.5|4601.5|4607.1|4601.1|4607.5|4601.5|4607.1|4601.1|0
1739174780000|2025-02-10 08:06:20|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739174790000|2025-02-10 08:06:30|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1739174810000|2025-02-10 08:06:50|4607.1|4601.1|4607.8|4601.8|4607.8|4601.8|4607.1|4601.1|0
1739174820000|2025-02-10 08:07:00|4607.1|4601.1|4607.8|4601.8|4607.8|4601.8|4607.1|4601.1|0
1739174840000|2025-02-10 08:07:20|||||||||1
1739174850000|2025-02-10 08:07:30|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1739174860000|2025-02-10 08:07:40|4609.1|4603.1|4608.8|4602.8|4609.8|4603.8|4608.8|4602.8|0
1739174880000|2025-02-10 08:08:00|4609|4603|4609.1|4603.1|4609.1|4603.1|4609|4603|0
1739174890000|2025-02-10 08:08:10|4608.8|4602.8|4608.5|4602.5|4608.8|4602.8|4608.5|4602.5|1
1739174900000|2025-02-10 08:08:20|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.5|4602.5|0
1739174910000|2025-02-10 08:08:30|4609|4603|4608.8|4602.8|4609|4603|4608.8|4602.8|0
1739174920000|2025-02-10 08:08:40|4608.5|4602.5|4608.8|4602.8|4608.8|4602.8|4608.5|4602.5|0
1739174930000|2025-02-10 08:08:50|4608.1|4602.1|4608.8|4602.8|4608.8|4602.8|4608.1|4602.1|0
1739174940000|2025-02-10 08:09:00|4609|4603|4608.8|4602.8|4609|4603|4608.1|4602.1|1
1739174950000|2025-02-10 08:09:10|4609|4603|4609.5|4603.5|4609.5|4603.5|4608.8|4602.8|0
1739174960000|2025-02-10 08:09:20|4609.1|4603.1|4608.8|4602.8|4609.5|4603.5|4608.8|4602.8|0
1739174970000|2025-02-10 08:09:30|4609|4603|4609.8|4603.8|4609.8|4603.8|4609|4603|0
1739174980000|2025-02-10 08:09:40|4609.1|4603.1|4609.8|4603.8|4609.8|4603.8|4609.1|4603.1|0
1739174990000|2025-02-10 08:09:50|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|1
1739175000000|2025-02-10 08:10:00|4609.8|4603.8|4609.5|4603.5|4609.8|4603.8|4608.8|4602.8|0
1739175010000|2025-02-10 08:10:10|4609.8|4603.8|4610.5|4604.5|4610.5|4604.5|4609.8|4603.8|0
1739175020000|2025-02-10 08:10:20|4610.8|4604.8|4610.1|4604.1|4610.8|4604.8|4610.1|4604.1|0
1739175030000|2025-02-10 08:10:30|4610.5|4604.5|4610.1|4604.1|4610.8|4604.8|4610.1|4604.1|0
1739175040000|2025-02-10 08:10:40|4610.8|4604.8|4610.1|4604.1|4610.8|4604.8|4610.1|4604.1|1
1739175050000|2025-02-10 08:10:50|4610.5|4604.5|4610.7|4604.7|4610.8|4604.8|4610.1|4604.1|0
1739175060000|2025-02-10 08:11:00|4610|4604|4608.8|4602.8|4610.5|4604.5|4607.8|4601.8|3
1739175070000|2025-02-10 08:11:10|4608.5|4602.5|4608.8|4602.8|4608.8|4602.8|4608.5|4602.5|0
1739175120000|2025-02-10 08:12:00|4608|4602|4608.8|4602.8|4608.8|4602.8|4608|4602|0
1739175180000|2025-02-10 08:13:00|4609|4603|4608.8|4602.8|4609|4603|4608.8|4602.8|0
1739175200000|2025-02-10 08:13:20|4608.1|4602.1|4608.8|4602.8|4608.8|4602.8|4608.1|4602.1|0
1739175210000|2025-02-10 08:13:30|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1739175220000|2025-02-10 08:13:40|4609.8|4603.8|4609.5|4603.5|4609.8|4603.8|4609.1|4603.1|0
1739175230000|2025-02-10 08:13:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.1|4603.1|0
1739175240000|2025-02-10 08:14:00|4609.1|4603.1|4609.1|4603.1|4609.5|4603.5|4608.8|4602.8|0
1739175250000|2025-02-10 08:14:10|4609.5|4603.5|4608.8|4602.8|4609.5|4603.5|4608.8|4602.8|0
1739175270000|2025-02-10 08:14:30|4609|4603|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|0
1739175290000|2025-02-10 08:14:50|4608.1|4602.1|4608.8|4602.8|4608.8|4602.8|4608.1|4602.1|0
1739175310000|2025-02-10 08:15:10|4609|4603|4608.8|4602.8|4609|4603|4608.8|4602.8|0
1739175330000|2025-02-10 08:15:30|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.1|4601.1|0
1739175340000|2025-02-10 08:15:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739175380000|2025-02-10 08:16:20|4607|4601|4607.1|4601.1|4607.5|4601.5|4607|4601|0
1739175390000|2025-02-10 08:16:30|4607.8|4601.8|4608.1|4602.1|4608.1|4602.1|4607.5|4601.5|30
1739175400000|2025-02-10 08:16:40|||||||||1
1739175420000|2025-02-10 08:17:00|4606.8|4600.8|4606.8|4600.8|4607|4601|4606.8|4600.8|2
1739175430000|2025-02-10 08:17:10|4607.2|4601.2|4607.8|4601.8|4607.8|4601.8|4607|4601|3
1739175440000|2025-02-10 08:17:20|4608|4602|4608.8|4602.8|4608.8|4602.8|4608|4602|0
1739175450000|2025-02-10 08:17:30|||||||||1
1739175480000|2025-02-10 08:18:00|4607.8|4601.8|4608.5|4602.5|4608.5|4602.5|4607.8|4601.8|0
1739175490000|2025-02-10 08:18:10|4608.3|4602.3|4608.5|4602.5|4608.8|4602.8|4607.8|4601.8|0
1739175500000|2025-02-10 08:18:20|4608.1|4602.1|4608.8|4602.8|4608.8|4602.8|4608.1|4602.1|1
1739175510000|2025-02-10 08:18:30|4609|4603|4609|4603|4609|4603|4608.8|4602.8|0
1739175520000|2025-02-10 08:18:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1739175530000|2025-02-10 08:18:50|4609.8|4603.8|4610|4604|4610.7|4604.7|4609.8|4603.8|3
1739175540000|2025-02-10 08:19:00|4609.8|4603.8|4608.8|4602.8|4609.8|4603.8|4608.8|4602.8|2
1739175550000|2025-02-10 08:19:10|4609|4603|4609.8|4603.8|4609.8|4603.8|4609|4603|1
1739175570000|2025-02-10 08:19:30|4610.1|4604.1|4609.8|4603.8|4610.1|4604.1|4609.8|4603.8|0
1739175590000|2025-02-10 08:19:50|4609.7|4603.7|4609.2|4603.2|4609.7|4603.7|4609.2|4603.2|0
1739175600000|2025-02-10 08:20:00|4608.8|4602.8|4609.1|4603.1|4609.1|4603.1|4608.8|4602.8|1
1739175610000|2025-02-10 08:20:10|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1739175620000|2025-02-10 08:20:20|4609.5|4603.5|4609.8|4603.8|4609.8|4603.8|4609.5|4603.5|0
1739175630000|2025-02-10 08:20:30|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1739175640000|2025-02-10 08:20:40|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1739175650000|2025-02-10 08:20:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|1
1739175660000|2025-02-10 08:21:00|4610|4604|4609.8|4603.8|4610|4604|4609.8|4603.8|0
1739175670000|2025-02-10 08:21:10|4610|4604|4610.8|4604.8|4610.8|4604.8|4610|4604|0
1739175680000|2025-02-10 08:21:20|4610.5|4604.5|4610.5|4604.5|4610.8|4604.8|4609.8|4603.8|0
1739175690000|2025-02-10 08:21:30|4610|4604|4609.8|4603.8|4610|4604|4609.8|4603.8|0
1739175700000|2025-02-10 08:21:40|4609|4603|4609.8|4603.8|4609.8|4603.8|4609|4603|1
1739175710000|2025-02-10 08:21:50|4609.5|4603.5|4609.8|4603.8|4609.8|4603.8|4609.5|4603.5|0
1739175720000|2025-02-10 08:22:00|4610.1|4604.1|4610.8|4604.8|4610.8|4604.8|4610|4604|0
1739175730000|2025-02-10 08:22:10|4611|4605|4611.1|4605.1|4611.1|4605.1|4610.8|4604.8|1
1739175740000|2025-02-10 08:22:20|4611|4605|4610.8|4604.8|4611|4605|4610.8|4604.8|0
1739175750000|2025-02-10 08:22:30|||||||||1
1739175760000|2025-02-10 08:22:40|4610.1|4604.1|4610.1|4604.1|4611.1|4605.1|4610|4604|1
1739175770000|2025-02-10 08:22:50|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4610.1|4604.1|1
1739175790000|2025-02-10 08:23:10|4610.8|4604.8|4609.8|4603.8|4610.8|4604.8|4609.8|4603.8|1
1739175800000|2025-02-10 08:23:20|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|1
1739175810000|2025-02-10 08:23:30|4609|4603|4609.1|4603.1|4609.1|4603.1|4609|4603|0
1739175820000|2025-02-10 08:23:40|4609|4603|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|0
1739175850000|2025-02-10 08:24:10|4608.5|4602.5|4607.8|4601.8|4608.5|4602.5|4607.8|4601.8|1
1739175860000|2025-02-10 08:24:20|4608|4602|4608.8|4602.8|4608.8|4602.8|4608|4602|0
1739175870000|2025-02-10 08:24:30|4608.1|4602.1|4608|4602|4608.1|4602.1|4608|4602|0
1739175880000|2025-02-10 08:24:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|2
1739175900000|2025-02-10 08:25:00|4607.5|4601.5|4608|4602|4608|4602|4607.5|4601.5|1
1739175910000|2025-02-10 08:25:10|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1739175920000|2025-02-10 08:25:20|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739175930000|2025-02-10 08:25:30|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1739175940000|2025-02-10 08:25:40|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739175950000|2025-02-10 08:25:50|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|1
1739175980000|2025-02-10 08:26:20|4607.5|4601.5|4605.8|4599.8|4607.5|4601.5|4605.8|4599.8|0
1739176000000|2025-02-10 08:26:40|||||||||1
1739176020000|2025-02-10 08:27:00|4605.5|4599.5|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|1
1739176040000|2025-02-10 08:27:20|4606|4600|4606.5|4600.5|4607|4601|4606|4600|0
1739176050000|2025-02-10 08:27:30|4606|4600|4605|4599|4606|4600|4605|4599|1
1739176060000|2025-02-10 08:27:40|4605.5|4599.5|4605.8|4599.8|4606|4600|4605.5|4599.5|25
1739176070000|2025-02-10 08:27:50|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1739176080000|2025-02-10 08:28:00|4606.8|4600.8|4606.5|4600.5|4606.8|4600.8|4606.5|4600.5|0
1739176090000|2025-02-10 08:28:10|4606.8|4600.8|4606.5|4600.5|4606.8|4600.8|4606.5|4600.5|0
1739176100000|2025-02-10 08:28:20|4607|4601|4607|4601|4607|4601|4607|4601|1
1739176110000|2025-02-10 08:28:30|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|2
1739176120000|2025-02-10 08:28:40|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739176130000|2025-02-10 08:28:50|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1739176150000|2025-02-10 08:29:10|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739176160000|2025-02-10 08:29:20|||||||||1
1739176170000|2025-02-10 08:29:30|4607.3|4601.3|4606.8|4600.8|4607.3|4601.3|4606.8|4600.8|0
1739176180000|2025-02-10 08:29:40|4606.5|4600.5|4605.8|4599.8|4606.5|4600.5|4605.8|4599.8|0
1739176200000|2025-02-10 08:30:00|4605.5|4599.5|4604.8|4598.8|4605.5|4599.5|4604.8|4598.8|0
1739176210000|2025-02-10 08:30:10|4605|4599|4604.8|4598.8|4605.5|4599.5|4604.8|4598.8|2
1739176220000|2025-02-10 08:30:20|4605.1|4599.1|4605.3|4599.3|4605.5|4599.5|4605.1|4599.1|0
1739176230000|2025-02-10 08:30:30|4605|4599|4604|4598|4605|4599|4604|4598|1
1739176240000|2025-02-10 08:30:40|4604.5|4598.5|4604.8|4598.8|4604.8|4598.8|4604.5|4598.5|1
1739176250000|2025-02-10 08:30:50|4605|4599|4604.5|4598.5|4605|4599|4604|4598|1
1739176260000|2025-02-10 08:31:00|4604.8|4598.8|4604.5|4598.5|4604.8|4598.8|4604|4598|1
1739176270000|2025-02-10 08:31:10|4604|4598|4604|4598|4604|4598|4604|4598|1
1739176280000|2025-02-10 08:31:20|4603|4597|4603.8|4597.8|4603.8|4597.8|4603|4597|2
1739176300000|2025-02-10 08:31:40|4604|4598|4604.1|4598.1|4604.1|4598.1|4604|4598|0
1739176310000|2025-02-10 08:31:50|4604.5|4598.5|4604.5|4598.5|4604.8|4598.8|4604|4598|1
1739176320000|2025-02-10 08:32:00|4604.2|4598.2|4604.1|4598.1|4604.2|4598.2|4604|4598|0
1739176330000|2025-02-10 08:32:10|4604.5|4598.5|4604.4|4598.4|4604.8|4598.8|4604.4|4598.4|0
1739176340000|2025-02-10 08:32:20|4603.7|4597.7|4603|4597|4603.7|4597.7|4603|4597|1
1739176350000|2025-02-10 08:32:30|4602.6|4596.6|4602|4596|4602.6|4596.6|4602|4596|1
1739176360000|2025-02-10 08:32:40|4602.1|4596.1|4601.5|4595.5|4602.5|4596.5|4600.9|4594.9|1
1739176370000|2025-02-10 08:32:50|4600.9|4594.9|4601.1|4595.1|4601.1|4595.1|4600.1|4594.1|1
1739176380000|2025-02-10 08:33:00|4602.5|4596.5|4603.1|4597.1|4603.5|4597.5|4602.5|4596.5|3
1739176390000|2025-02-10 08:33:10|4603|4597|4603.5|4597.5|4604.4|4598.4|4603|4597|0
1739176400000|2025-02-10 08:33:20|4603.6|4597.6|4604.9|4598.9|4604.9|4598.9|4603.6|4597.6|0
1739176410000|2025-02-10 08:33:30|4604.1|4598.1|4604.9|4598.9|4605.4|4599.4|4604.1|4598.1|1
1739176420000|2025-02-10 08:33:40|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|1
1739176440000|2025-02-10 08:34:00|4602|4596|4601.9|4595.9|4602|4596|4601.9|4595.9|0
1739176450000|2025-02-10 08:34:10|4601|4595|4601.5|4595.5|4601.9|4595.9|4601|4595|0
1739176460000|2025-02-10 08:34:20|4601.1|4595.1|4600.9|4594.9|4601.1|4595.1|4600.9|4594.9|0
1739176470000|2025-02-10 08:34:30|4600.5|4594.5|4600.9|4594.9|4600.9|4594.9|4600.5|4594.5|1
1739176480000|2025-02-10 08:34:40|4601.4|4595.4|4602.2|4596.2|4602.5|4596.5|4601.4|4595.4|1
1739176490000|2025-02-10 08:34:50|4602|4596|4602|4596|4602.9|4596.9|4601.9|4595.9|6
1739176500000|2025-02-10 08:35:00|4602.4|4596.4|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|0
1739176510000|2025-02-10 08:35:10|4603|4597|4602.9|4596.9|4603|4597|4602.9|4596.9|0
1739176520000|2025-02-10 08:35:20|||||||||1
1739176540000|2025-02-10 08:35:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|1
1739176550000|2025-02-10 08:35:50|4601.5|4595.5|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739176560000|2025-02-10 08:36:00|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1739176570000|2025-02-10 08:36:10|4601.4|4595.4|4600.9|4594.9|4601.9|4595.9|4600.9|4594.9|3
1739176580000|2025-02-10 08:36:20|4600.7|4594.7|4600|4594|4600.7|4594.7|4600|4594|0
1739176600000|2025-02-10 08:36:40|4600.4|4594.4|4601.9|4595.9|4602.4|4596.4|4600.4|4594.4|37
1739176610000|2025-02-10 08:36:50|||||||||1
1739176630000|2025-02-10 08:37:10|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|2
1739176640000|2025-02-10 08:37:20|4600|4594|4596.9|4590.9|4600|4594|4596.9|4590.9|5
1739176650000|2025-02-10 08:37:30|4596.7|4590.7|4595.9|4589.9|4596.7|4590.7|4595.9|4589.9|2
1739176660000|2025-02-10 08:37:40|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|4595.5|4589.5|0
1739176670000|2025-02-10 08:37:50|4595.9|4589.9|4596.5|4590.5|4596.5|4590.5|4595.9|4589.9|1
1739176680000|2025-02-10 08:38:00|4596.4|4590.4|4595|4589|4596.4|4590.4|4595|4589|1
1739176690000|2025-02-10 08:38:10|4595.7|4589.7|4596|4590|4596|4590|4595.7|4589.7|2
1739176700000|2025-02-10 08:38:20|4595.9|4589.9|4596|4590|4596|4590|4595.9|4589.9|0
1739176710000|2025-02-10 08:38:30|4595.9|4589.9|4595.9|4589.9|4596|4590|4595.4|4589.4|1
1739176720000|2025-02-10 08:38:40|4596|4590|4596|4590|4596|4590|4595.9|4589.9|0
1739176730000|2025-02-10 08:38:50|4595.9|4589.9|4594|4588|4595.9|4589.9|4594|4588|12
1739176740000|2025-02-10 08:39:00|4594.4|4588.4|4600|4594|4600.5|4594.5|4594.4|4588.4|21
1739176750000|2025-02-10 08:39:10|4600.7|4594.7|4600.9|4594.9|4600.9|4594.9|4600.7|4594.7|3
1739176760000|2025-02-10 08:39:20|4601.9|4595.9|4602.5|4596.5|4603.4|4597.4|4601.9|4595.9|4
1739176770000|2025-02-10 08:39:30|4603|4597|4603|4597|4603|4597|4603|4597|0
1739176780000|2025-02-10 08:39:40|4602.9|4596.9|4603|4597|4603|4597|4602.9|4596.9|1
1739176790000|2025-02-10 08:39:50|4604|4598|4603.9|4597.9|4604|4598|4603.9|4597.9|2
1739176800000|2025-02-10 08:40:00|4603.5|4597.5|4603.4|4597.4|4603.5|4597.5|4603.4|4597.4|0
1739176810000|2025-02-10 08:40:10|4603.9|4597.9|4604|4598|4604|4598|4603.9|4597.9|1
1739176820000|2025-02-10 08:40:20|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1739176830000|2025-02-10 08:40:30|4604|4598|4605.4|4599.4|4605.4|4599.4|4604|4598|1
1739176840000|2025-02-10 08:40:40|4605.9|4599.9|4606.5|4600.5|4606.5|4600.5|4605.9|4599.9|1
1739176860000|2025-02-10 08:41:00|4606.4|4600.4|4605|4599|4606.4|4600.4|4605|4599|1
1739176880000|2025-02-10 08:41:20|4605.1|4599.1|4605.5|4599.5|4605.5|4599.5|4605.1|4599.1|0
1739176890000|2025-02-10 08:41:30|||||||||1
1739176910000|2025-02-10 08:41:50|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|1
1739176930000|2025-02-10 08:42:10|4604.4|4598.4|4604|4598|4604.5|4598.5|4603.9|4597.9|0
1739176940000|2025-02-10 08:42:20|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|2
1739176980000|2025-02-10 08:43:00|4603.9|4597.9|4604.1|4598.1|4604.1|4598.1|4603.9|4597.9|0
1739176990000|2025-02-10 08:43:10|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|1
1739177010000|2025-02-10 08:43:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1739177020000|2025-02-10 08:43:40|4604.9|4598.9|4605.5|4599.5|4605.5|4599.5|4604.9|4598.9|0
1739177030000|2025-02-10 08:43:50|4605.9|4599.9|4605.5|4599.5|4605.9|4599.9|4605.5|4599.5|0
1739177040000|2025-02-10 08:44:00|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739177050000|2025-02-10 08:44:10|4605.5|4599.5|4605|4599|4605.9|4599.9|4605|4599|1
1739177060000|2025-02-10 08:44:20|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|1
1739177070000|2025-02-10 08:44:30|4605|4599|4605|4599|4605.4|4599.4|4605|4599|0
1739177080000|2025-02-10 08:44:40|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739177090000|2025-02-10 08:44:50|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|1
1739177100000|2025-02-10 08:45:00|||||||||1
1739177110000|2025-02-10 08:45:10|4607|4601|4607|4601|4607.4|4601.4|4607|4601|0
1739177130000|2025-02-10 08:45:30|4607.4|4601.4|4607|4601|4607.4|4601.4|4607|4601|0
1739177140000|2025-02-10 08:45:40|4607.4|4601.4|4607|4601|4607.4|4601.4|4607|4601|0
1739177150000|2025-02-10 08:45:50|||||||||1
1739177160000|2025-02-10 08:46:00|4606.5|4600.5|4605.4|4599.4|4606.5|4600.5|4605.4|4599.4|3
1739177180000|2025-02-10 08:46:20|4605|4599|4604.9|4598.9|4605|4599|4604.9|4598.9|0
1739177200000|2025-02-10 08:46:40|4604|4598|4604.9|4598.9|4604.9|4598.9|4604|4598|1
1739177210000|2025-02-10 08:46:50|||||||||1
1739177220000|2025-02-10 08:47:00|4605|4599|4605.9|4599.9|4605.9|4599.9|4605|4599|0
1739177230000|2025-02-10 08:47:10|4606|4600|4606.5|4600.5|4606.5|4600.5|4605.9|4599.9|2
1739177240000|2025-02-10 08:47:20|4606.9|4600.9|4606.5|4600.5|4606.9|4600.9|4606.5|4600.5|0
1739177250000|2025-02-10 08:47:30|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1739177260000|2025-02-10 08:47:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1739177270000|2025-02-10 08:47:50|4606.1|4600.1|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|0
1739177280000|2025-02-10 08:48:00|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1739177290000|2025-02-10 08:48:10|4606.5|4600.5|4606.5|4600.5|4606.9|4600.9|4606.5|4600.5|0
1739177300000|2025-02-10 08:48:20|4606.9|4600.9|4606.1|4600.1|4607|4601|4606.1|4600.1|0
1739177310000|2025-02-10 08:48:30|4606|4600|4606|4600|4606|4600|4606|4600|0
1739177320000|2025-02-10 08:48:40|4606.9|4600.9|4606.5|4600.5|4606.9|4600.9|4606.4|4600.4|0
1739177340000|2025-02-10 08:49:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606|4600|1
1739177350000|2025-02-10 08:49:10|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1739177360000|2025-02-10 08:49:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1739177370000|2025-02-10 08:49:30|4607|4601|4606.9|4600.9|4607|4601|4606.9|4600.9|2
1739177400000|2025-02-10 08:50:00|4606.5|4600.5|4605.5|4599.5|4606.5|4600.5|4605.5|4599.5|1
1739177410000|2025-02-10 08:50:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739177420000|2025-02-10 08:50:20|4606|4600|4606.4|4600.4|4606.4|4600.4|4606|4600|0
1739177430000|2025-02-10 08:50:30|4606|4600|4606.4|4600.4|4606.4|4600.4|4606|4600|0
1739177440000|2025-02-10 08:50:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|6
1739177490000|2025-02-10 08:51:30|4605.4|4599.4|4604|4598|4605.4|4599.4|4604|4598|4
1739177510000|2025-02-10 08:51:50|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|2
1739177520000|2025-02-10 08:52:00|4604.4|4598.4|4605.9|4599.9|4605.9|4599.9|4604.4|4598.4|0
1739177530000|2025-02-10 08:52:10|4606.1|4600.1|4607.5|4601.5|4608|4602|4606.1|4600.1|3
1739177540000|2025-02-10 08:52:20|4607.9|4601.9|4608|4602|4608.9|4602.9|4607.9|4601.9|1
1739177550000|2025-02-10 08:52:30|4608.1|4602.1|4608.9|4602.9|4608.9|4602.9|4608.1|4602.1|0
1739177560000|2025-02-10 08:52:40|4609|4603|4609|4603|4609|4603|4609|4603|0
1739177570000|2025-02-10 08:52:50|4608.9|4602.9|4608.5|4602.5|4608.9|4602.9|4608.5|4602.5|4
1739177580000|2025-02-10 08:53:00|4609|4603|4608.5|4602.5|4609|4603|4608.5|4602.5|1
1739177590000|2025-02-10 08:53:10|4608|4602|4608|4602|4608|4602|4607.9|4601.9|1
1739177600000|2025-02-10 08:53:20|||||||||1
1739177610000|2025-02-10 08:53:30|4606.9|4600.9|4604.9|4598.9|4606.9|4600.9|4604.9|4598.9|9
1739177630000|2025-02-10 08:53:50|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739177640000|2025-02-10 08:54:00|4605|4599|4605.4|4599.4|4605.4|4599.4|4604.9|4598.9|2
1739177650000|2025-02-10 08:54:10|4605|4599|4605|4599|4605.4|4599.4|4605|4599|0
1739177660000|2025-02-10 08:54:20|4605.4|4599.4|4606.9|4600.9|4606.9|4600.9|4605.4|4599.4|1
1739177670000|2025-02-10 08:54:30|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|18
1739177680000|2025-02-10 08:54:40|4607|4601|4607.4|4601.4|4607.4|4601.4|4606.5|4600.5|8
1739177690000|2025-02-10 08:54:50|4607.5|4601.5|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|2
1739177700000|2025-02-10 08:55:00|4605.9|4599.9|4605|4599|4605.9|4599.9|4604.4|4598.4|28
1739177710000|2025-02-10 08:55:10|4604.2|4598.2|4603.9|4597.9|4604.2|4598.2|4603.9|4597.9|5
1739177720000|2025-02-10 08:55:20|4604|4598|4603|4597|4604|4598|4603|4597|1
1739177730000|2025-02-10 08:55:30|4603.5|4597.5|4603.9|4597.9|4603.9|4597.9|4603.5|4597.5|1
1739177740000|2025-02-10 08:55:40|||||||||1
1739177750000|2025-02-10 08:55:50|4604.4|4598.4|4604.5|4598.5|4604.5|4598.5|4604.1|4598.1|0
1739177760000|2025-02-10 08:56:00|4605|4599|4604.5|4598.5|4605|4599|4604|4598|1
1739177770000|2025-02-10 08:56:10|4604.1|4598.1|4604|4598|4604.1|4598.1|4604|4598|1
1739177780000|2025-02-10 08:56:20|4604.4|4598.4|4604|4598|4604.4|4598.4|4604|4598|0
1739177790000|2025-02-10 08:56:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604|4598|0
1739177800000|2025-02-10 08:56:40|4604|4598|4605|4599|4605|4599|4603.9|4597.9|3
1739177810000|2025-02-10 08:56:50|4604.9|4598.9|4605|4599|4605|4599|4604.9|4598.9|0
1739177820000|2025-02-10 08:57:00|4605.9|4599.9|4605.9|4599.9|4606|4600|4605.9|4599.9|0
1739177830000|2025-02-10 08:57:10|4606|4600|4608.9|4602.9|4608.9|4602.9|4606|4600|1
1739177840000|2025-02-10 08:57:20|4608.5|4602.5|4608.9|4602.9|4608.9|4602.9|4608.5|4602.5|0
1739177850000|2025-02-10 08:57:30|4609|4603|4609|4603|4609.4|4603.4|4609|4603|1
1739177890000|2025-02-10 08:58:10|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609|4603|0
1739177900000|2025-02-10 08:58:20|4610|4604|4609.9|4603.9|4610|4604|4609|4603|2
1739177910000|2025-02-10 08:58:30|4610|4604|4609.9|4603.9|4610|4604|4609.9|4603.9|1
1739177940000|2025-02-10 08:59:00|4610|4604|4610.4|4604.4|4610.4|4604.4|4610|4604|0
1739177950000|2025-02-10 08:59:10|4611|4605|4611|4605|4611|4605|4611|4605|1
1739177960000|2025-02-10 08:59:20|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612|4606|3
1739177970000|2025-02-10 08:59:30|4612|4606|4612|4606|4612|4606|4612|4606|3
1739177990000|2025-02-10 08:59:50|4611|4605|4611.9|4605.9|4611.9|4605.9|4611|4605|1
1739178000000|2025-02-10 09:00:00|4611.1|4605.1|4610.4|4604.4|4611.1|4605.1|4610.4|4604.4|0
1739178010000|2025-02-10 09:00:10|4610.5|4604.5|4615.9|4609.9|4616|4610|4610.5|4604.5|6
1739178020000|2025-02-10 09:00:20|4615.5|4609.5|4616.5|4610.5|4616.5|4610.5|4615.5|4609.5|1
1739178030000|2025-02-10 09:00:30|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1739178040000|2025-02-10 09:00:40|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|1
1739178070000|2025-02-10 09:01:10|4617.4|4611.4|4616.5|4610.5|4617.4|4611.4|4616.5|4610.5|2
1739178090000|2025-02-10 09:01:30|4616.4|4610.4|4616|4610|4616.4|4610.4|4616|4610|0
1739178100000|2025-02-10 09:01:40|4616.4|4610.4|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|4
1739178110000|2025-02-10 09:01:50|4617.9|4611.9|4618.5|4612.5|4618.5|4612.5|4617.9|4611.9|2
1739178130000|2025-02-10 09:02:10|4618.6|4612.6|4619.9|4613.9|4620|4614|4618.6|4612.6|3
1739178140000|2025-02-10 09:02:20|4620|4614|4619.5|4613.5|4620.9|4614.9|4619.5|4613.5|1
1739178150000|2025-02-10 09:02:30|4619.9|4613.9|4619.5|4613.5|4619.9|4613.9|4619.1|4613.1|0
1739178160000|2025-02-10 09:02:40|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.5|4613.5|0
1739178170000|2025-02-10 09:02:50|4620|4614|4619.9|4613.9|4620.9|4614.9|4619.9|4613.9|1
1739178180000|2025-02-10 09:03:00|4620|4614|4620.1|4614.1|4620.5|4614.5|4619.9|4613.9|0
1739178190000|2025-02-10 09:03:10|4620.5|4614.5|4620.4|4614.4|4620.9|4614.9|4620|4614|1
1739178200000|2025-02-10 09:03:20|4620|4614|4619.6|4613.6|4620|4614|4619.6|4613.6|0
1739178210000|2025-02-10 09:03:30|4620.5|4614.5|4621.1|4615.1|4621.9|4615.9|4620.5|4614.5|5
1739178220000|2025-02-10 09:03:40|4621|4615|4622|4616|4622|4616|4621|4615|4
1739178230000|2025-02-10 09:03:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|0
1739178240000|2025-02-10 09:04:00|4622|4616|4621.9|4615.9|4622|4616|4621.5|4615.5|5
1739178250000|2025-02-10 09:04:10|4621.5|4615.5|4620.9|4614.9|4621.5|4615.5|4620.9|4614.9|2
1739178270000|2025-02-10 09:04:30|4621.1|4615.1|4622.5|4616.5|4622.9|4616.9|4621.1|4615.1|9
1739178280000|2025-02-10 09:04:40|4622|4616|4621.1|4615.1|4622|4616|4621.1|4615.1|1
1739178290000|2025-02-10 09:04:50|4621.5|4615.5|4620.9|4614.9|4621.5|4615.5|4620.9|4614.9|0
1739178300000|2025-02-10 09:05:00|4621|4615|4620.9|4614.9|4621|4615|4620.9|4614.9|3
1739178320000|2025-02-10 09:05:20|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1739178330000|2025-02-10 09:05:30|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1739178350000|2025-02-10 09:05:50|||||||||1
1739178360000|2025-02-10 09:06:00|4618.4|4612.4|4618.9|4612.9|4619.5|4613.5|4618.4|4612.4|4
1739178380000|2025-02-10 09:06:20|4618|4612|4618|4612|4618|4612|4618|4612|0
1739178390000|2025-02-10 09:06:30|4617.9|4611.9|4616.9|4610.9|4617.9|4611.9|4616.9|4610.9|0
1739178410000|2025-02-10 09:06:50|4617|4611|4616.9|4610.9|4617|4611|4616.9|4610.9|1
1739178430000|2025-02-10 09:07:10|4616.4|4610.4|4616.9|4610.9|4616.9|4610.9|4616.4|4610.4|2
1739178440000|2025-02-10 09:07:20|4615.9|4609.9|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|5
1739178450000|2025-02-10 09:07:30|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|2
1739178460000|2025-02-10 09:07:40|4615.9|4609.9|4617.5|4611.5|4617.5|4611.5|4615.9|4609.9|0
1739178470000|2025-02-10 09:07:50|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|1
1739178480000|2025-02-10 09:08:00|4617.7|4611.7|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|0
1739178490000|2025-02-10 09:08:10|4617.7|4611.7|4617.4|4611.4|4617.7|4611.7|4617.4|4611.4|0
1739178500000|2025-02-10 09:08:20|4617.9|4611.9|4617|4611|4617.9|4611.9|4617|4611|0
1739178510000|2025-02-10 09:08:30|4617.7|4611.7|4617.9|4611.9|4617.9|4611.9|4617.7|4611.7|1
1739178540000|2025-02-10 09:09:00|4618|4612|4619.7|4613.7|4619.7|4613.7|4617.9|4611.9|2
1739178550000|2025-02-10 09:09:10|4619.9|4613.9|4621.9|4615.9|4621.9|4615.9|4618.5|4612.5|16
1739178570000|2025-02-10 09:09:30|4622|4616|4622|4616|4622|4616|4622|4616|0
1739178580000|2025-02-10 09:09:40|4621.9|4615.9|4621.9|4615.9|4622|4616|4621.9|4615.9|0
1739178590000|2025-02-10 09:09:50|4621.5|4615.5|4621.9|4615.9|4621.9|4615.9|4621.5|4615.5|1
1739178610000|2025-02-10 09:10:10|4622.9|4616.9|4622.9|4616.9|4623|4617|4622|4616|0
1739178620000|2025-02-10 09:10:20|4622|4616|4622|4616|4622|4616|4622|4616|0
1739178630000|2025-02-10 09:10:30|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|0
1739178650000|2025-02-10 09:10:50|||||||||1
1739178660000|2025-02-10 09:11:00|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|1
1739178680000|2025-02-10 09:11:20|4622.4|4616.4|4623.5|4617.5|4623.5|4617.5|4621.9|4615.9|4
1739178690000|2025-02-10 09:11:30|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|2
1739178700000|2025-02-10 09:11:40|4623.5|4617.5|4624.4|4618.4|4624.4|4618.4|4623.5|4617.5|0
1739178710000|2025-02-10 09:11:50|4624.9|4618.9|4624.9|4618.9|4625.4|4619.4|4624.9|4618.9|2
1739178720000|2025-02-10 09:12:00|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|0
1739178730000|2025-02-10 09:12:10|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|1
1739178740000|2025-02-10 09:12:20|4625|4619|4625.1|4619.1|4625.1|4619.1|4625|4619|0
1739178750000|2025-02-10 09:12:30|4625|4619|4625|4619|4625|4619|4625|4619|0
1739178760000|2025-02-10 09:12:40|4624.1|4618.1|4624|4618|4624.1|4618.1|4624|4618|3
1739178770000|2025-02-10 09:12:50|4624.1|4618.1|4624.9|4618.9|4624.9|4618.9|4624.1|4618.1|2
1739178780000|2025-02-10 09:13:00|4625|4619|4625.9|4619.9|4625.9|4619.9|4625|4619|1
1739178790000|2025-02-10 09:13:10|4625.4|4619.4|4625.9|4619.9|4625.9|4619.9|4625.4|4619.4|2
1739178800000|2025-02-10 09:13:20|4625.5|4619.5|4624.9|4618.9|4625.5|4619.5|4624.9|4618.9|2
1739178810000|2025-02-10 09:13:30|4624.8|4618.8|4624.5|4618.5|4624.8|4618.8|4623.5|4617.5|1
1739178820000|2025-02-10 09:13:40|4624|4618|4623.9|4617.9|4624|4618|4623.9|4617.9|2
1739178840000|2025-02-10 09:14:00|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|4624.5|4618.5|0
1739178850000|2025-02-10 09:14:10|4624|4618|4623.4|4617.4|4624|4618|4623.4|4617.4|2
1739178860000|2025-02-10 09:14:20|4623.8|4617.8|4623.9|4617.9|4623.9|4617.9|4623.8|4617.8|1
1739178870000|2025-02-10 09:14:30|4623.4|4617.4|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|2
1739178880000|2025-02-10 09:14:40|||||||||1
1739178890000|2025-02-10 09:14:50|4623.5|4617.5|4623.9|4617.9|4623.9|4617.9|4623.5|4617.5|0
1739178900000|2025-02-10 09:15:00|4624.4|4618.4|4624.1|4618.1|4624.4|4618.4|4624|4618|0
1739178910000|2025-02-10 09:15:10|4623.9|4617.9|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|0
1739178920000|2025-02-10 09:15:20|||||||||3
1739178940000|2025-02-10 09:15:40|||||||||2
1739178950000|2025-02-10 09:15:50|4621.4|4615.4|4623.9|4617.9|4623.9|4617.9|4621.4|4615.4|6
1739178960000|2025-02-10 09:16:00|4623.5|4617.5|4623.9|4617.9|4623.9|4617.9|4623.5|4617.5|0
1739178970000|2025-02-10 09:16:10|4623.5|4617.5|4623.9|4617.9|4623.9|4617.9|4623.5|4617.5|0
1739178980000|2025-02-10 09:16:20|4623.5|4617.5|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|5
1739179000000|2025-02-10 09:16:40|4623.5|4617.5|4623.5|4617.5|4623.5|4617.5|4623.4|4617.4|1
1739179010000|2025-02-10 09:16:50|4623.9|4617.9|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|0
1739179020000|2025-02-10 09:17:00|||||||||1
1739179060000|2025-02-10 09:17:40|||||||||1
1739179090000|2025-02-10 09:18:10|4623.8|4617.8|4623.9|4617.9|4623.9|4617.9|4623.8|4617.8|1
1739179100000|2025-02-10 09:18:20|4624.5|4618.5|4623.9|4617.9|4624.5|4618.5|4623.9|4617.9|0
1739179120000|2025-02-10 09:18:40|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.5|4618.5|1
1739179130000|2025-02-10 09:18:50|4624.5|4618.5|4624.4|4618.4|4624.5|4618.5|4624.4|4618.4|0
1739179140000|2025-02-10 09:19:00|||||||||4
1739179160000|2025-02-10 09:19:20|4625.4|4619.4|4624.9|4618.9|4625.4|4619.4|4624.9|4618.9|1
1739179170000|2025-02-10 09:19:30|4626.4|4620.4|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|2
1739179180000|2025-02-10 09:19:40|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|2
1739179210000|2025-02-10 09:20:10|4625.5|4619.5|4625.9|4619.9|4625.9|4619.9|4625.5|4619.5|0
1739179240000|2025-02-10 09:20:40|4626.5|4620.5|4626.9|4620.9|4626.9|4620.9|4626.5|4620.5|2
1739179250000|2025-02-10 09:20:50|4627.3|4621.3|4628|4622|4628|4622|4627.3|4621.3|3
1739179260000|2025-02-10 09:21:00|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|0
1739179270000|2025-02-10 09:21:10|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|4627.5|4621.5|0
1739179290000|2025-02-10 09:21:30|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.5|4621.5|0
1739179300000|2025-02-10 09:21:40|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1739179310000|2025-02-10 09:21:50|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|1
1739179320000|2025-02-10 09:22:00|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.5|4620.5|0
1739179330000|2025-02-10 09:22:10|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|0
1739179340000|2025-02-10 09:22:20|4626.9|4620.9|4627.4|4621.4|4627.4|4621.4|4626.9|4620.9|1
1739179350000|2025-02-10 09:22:30|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|0
1739179360000|2025-02-10 09:22:40|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|0
1739179370000|2025-02-10 09:22:50|4627.4|4621.4|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|2
1739179380000|2025-02-10 09:23:00|4628.5|4622.5|4628.9|4622.9|4628.9|4622.9|4627.9|4621.9|0
1739179390000|2025-02-10 09:23:10|4628.5|4622.5|4627.9|4621.9|4628.5|4622.5|4627.9|4621.9|0
1739179400000|2025-02-10 09:23:20|4628.4|4622.4|4628.5|4622.5|4628.5|4622.5|4628.4|4622.4|0
1739179410000|2025-02-10 09:23:30|4627.9|4621.9|4628.5|4622.5|4628.5|4622.5|4627.9|4621.9|0
1739179420000|2025-02-10 09:23:40|4628|4622|4628.9|4622.9|4628.9|4622.9|4627.9|4621.9|0
1739179440000|2025-02-10 09:24:00|4628.5|4622.5|4628.4|4622.4|4628.5|4622.5|4628.4|4622.4|0
1739179460000|2025-02-10 09:24:20|4629.5|4623.5|4631.5|4625.5|4631.5|4625.5|4629.5|4623.5|3
1739179470000|2025-02-10 09:24:30|4631.4|4625.4|4632.5|4626.5|4632.9|4626.9|4631.4|4625.4|4
1739179480000|2025-02-10 09:24:40|4632.9|4626.9|4631.9|4625.9|4632.9|4626.9|4631.9|4625.9|6
1739179500000|2025-02-10 09:25:00|||||||||1
1739179510000|2025-02-10 09:25:10|4632.5|4626.5|4632|4626|4632.5|4626.5|4632|4626|0
1739179520000|2025-02-10 09:25:20|4632.5|4626.5|4632.9|4626.9|4632.9|4626.9|4632.1|4626.1|0
1739179530000|2025-02-10 09:25:30|4633|4627|4631.9|4625.9|4633.5|4627.5|4631.9|4625.9|3
1739179540000|2025-02-10 09:25:40|4632.5|4626.5|4634.4|4628.4|4634.4|4628.4|4632.5|4626.5|1
1739179550000|2025-02-10 09:25:50|4635.5|4629.5|4635.3|4629.3|4635.9|4629.9|4635.3|4629.3|7
1739179560000|2025-02-10 09:26:00|4634.9|4628.9|4633.4|4627.4|4634.9|4628.9|4633.4|4627.4|6
1739179570000|2025-02-10 09:26:10|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|3
1739179580000|2025-02-10 09:26:20|4634.9|4628.9|4634.4|4628.4|4635.4|4629.4|4634.4|4628.4|3
1739179600000|2025-02-10 09:26:40|4633.4|4627.4|4632.9|4626.9|4633.4|4627.4|4632.5|4626.5|3
1739179610000|2025-02-10 09:26:50|4633.3|4627.3|4633.9|4627.9|4634.4|4628.4|4633.3|4627.3|0
1739179620000|2025-02-10 09:27:00|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|1
1739179630000|2025-02-10 09:27:10|4634.3|4628.3|4633.9|4627.9|4635|4629|4633.9|4627.9|9
1739179640000|2025-02-10 09:27:20|4633.8|4627.8|4633.4|4627.4|4633.8|4627.8|4633.4|4627.4|1
1739179660000|2025-02-10 09:27:40|4633.9|4627.9|4633.4|4627.4|4633.9|4627.9|4633.4|4627.4|2
1739179680000|2025-02-10 09:28:00|4632.5|4626.5|4631|4625|4632.5|4626.5|4630.9|4624.9|11
1739179690000|2025-02-10 09:28:10|4631.3|4625.3|4631.9|4625.9|4631.9|4625.9|4631.3|4625.3|1
1739179700000|2025-02-10 09:28:20|4631.4|4625.4|4633.4|4627.4|4633.4|4627.4|4631.4|4625.4|4
1739179710000|2025-02-10 09:28:30|4633.9|4627.9|4634.4|4628.4|4634.5|4628.5|4633.9|4627.9|3
1739179720000|2025-02-10 09:28:40|4633.9|4627.9|4634.4|4628.4|4634.4|4628.4|4633.9|4627.9|1
1739179730000|2025-02-10 09:28:50|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|1
1739179760000|2025-02-10 09:29:20|4634.4|4628.4|4634.4|4628.4|4634.9|4628.9|4634.4|4628.4|1
1739179770000|2025-02-10 09:29:30|4634.9|4628.9|4634.5|4628.5|4634.9|4628.9|4633.9|4627.9|4
1739179780000|2025-02-10 09:29:40|4634.9|4628.9|4636.4|4630.4|4636.4|4630.4|4634.9|4628.9|0
1739179790000|2025-02-10 09:29:50|4636.5|4630.5|4636.9|4630.9|4636.9|4630.9|4636.5|4630.5|1
1739179810000|2025-02-10 09:30:10|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1739179820000|2025-02-10 09:30:20|4637.9|4631.9|4638|4632|4638|4632|4637.9|4631.9|9
1739179830000|2025-02-10 09:30:30|4638.1|4632.1|4638|4632|4638.1|4632.1|4637.8|4631.8|1
1739179840000|2025-02-10 09:30:40|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1739179850000|2025-02-10 09:30:50|4638.3|4632.3|4638.9|4632.9|4639.5|4633.5|4638.3|4632.3|3
1739179860000|2025-02-10 09:31:00|4638.8|4632.8|4638.5|4632.5|4638.9|4632.9|4638.4|4632.4|2
1739179870000|2025-02-10 09:31:10|4638.4|4632.4|4638.5|4632.5|4638.5|4632.5|4638.4|4632.4|2
1739179880000|2025-02-10 09:31:20|4638.9|4632.9|4638.5|4632.5|4638.9|4632.9|4638.5|4632.5|0
1739179890000|2025-02-10 09:31:30|4638.9|4632.9|4637.5|4631.5|4638.9|4632.9|4637|4631|1
1739179900000|2025-02-10 09:31:40|4637.4|4631.4|4636.9|4630.9|4637.4|4631.4|4636.9|4630.9|0
1739179920000|2025-02-10 09:32:00|4636.1|4630.1|4636.9|4630.9|4636.9|4630.9|4636|4630|0
1739179930000|2025-02-10 09:32:10|4636.5|4630.5|4636.5|4630.5|4636.9|4630.9|4636.5|4630.5|0
1739179940000|2025-02-10 09:32:20|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.5|4630.5|0
1739179950000|2025-02-10 09:32:30|4637.9|4631.9|4640|4634|4640.4|4634.4|4637.9|4631.9|11
1739179980000|2025-02-10 09:33:00|4640.5|4634.5|4640.9|4634.9|4640.9|4634.9|4640.5|4634.5|17
1739179990000|2025-02-10 09:33:10|4641|4635|4641.1|4635.1|4641.1|4635.1|4641|4635|0
1739180000000|2025-02-10 09:33:20|4641|4635|4641.9|4635.9|4641.9|4635.9|4641|4635|10
1739180010000|2025-02-10 09:33:30|4642|4636|4642|4636|4642|4636|4642|4636|0
1739180020000|2025-02-10 09:33:40|4642.4|4636.4|4641.9|4635.9|4642.4|4636.4|4641.9|4635.9|3
1739180030000|2025-02-10 09:33:50|4641|4635|4641|4635|4641|4635|4641|4635|0
1739180040000|2025-02-10 09:34:00|4640|4634|4639.5|4633.5|4640|4634|4638.4|4632.4|7
1739180050000|2025-02-10 09:34:10|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.1|4632.1|0
1739180060000|2025-02-10 09:34:20|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639|4633|3
1739180070000|2025-02-10 09:34:30|4639|4633|4637.5|4631.5|4639|4633|4637.5|4631.5|1
1739180080000|2025-02-10 09:34:40|4637.1|4631.1|4638.1|4632.1|4638.1|4632.1|4637.1|4631.1|3
1739180090000|2025-02-10 09:34:50|4636.6|4630.6|4637.1|4631.1|4637.1|4631.1|4636.1|4630.1|5
1739180100000|2025-02-10 09:35:00|4636.1|4630.1|4635.9|4629.9|4636.5|4630.5|4635.9|4629.9|4
1739180110000|2025-02-10 09:35:10|4636|4630|4636.1|4630.1|4636.1|4630.1|4636|4630|1
1739180120000|2025-02-10 09:35:20|4637.1|4631.1|4636|4630|4637.1|4631.1|4635|4629|12
1739180130000|2025-02-10 09:35:30|4635.3|4629.3|4636.6|4630.6|4636.6|4630.6|4635.1|4629.1|6
1739180140000|2025-02-10 09:35:40|4636.3|4630.3|4636.1|4630.1|4636.3|4630.3|4635.6|4629.6|2
1739180150000|2025-02-10 09:35:50|4637|4631|4635.6|4629.6|4637|4631|4635.6|4629.6|1
1739180160000|2025-02-10 09:36:00|4636|4630|4635.5|4629.5|4636.1|4630.1|4635.1|4629.1|1
1739180170000|2025-02-10 09:36:10|4636|4630|4634.5|4628.5|4636|4630|4634.5|4628.5|1
1739180180000|2025-02-10 09:36:20|4634.6|4628.6|4635.1|4629.1|4635.1|4629.1|4634.5|4628.5|1
1739180190000|2025-02-10 09:36:30|4636|4630|4635.6|4629.6|4636.8|4630.8|4635.6|4629.6|1
1739180200000|2025-02-10 09:36:40|4635.1|4629.1|4634.6|4628.6|4635.5|4629.5|4634.6|4628.6|1
1739180210000|2025-02-10 09:36:50|4635.1|4629.1|4635|4629|4635.1|4629.1|4634.6|4628.6|2
1739180220000|2025-02-10 09:37:00|4634.5|4628.5|4634.1|4628.1|4635|4629|4634|4628|3
1739180230000|2025-02-10 09:37:10|4634.5|4628.5|4634.5|4628.5|4635.1|4629.1|4634.1|4628.1|1
1739180240000|2025-02-10 09:37:20|4635|4629|4635|4629|4635.1|4629.1|4634.1|4628.1|0
1739180250000|2025-02-10 09:37:30|4634.5|4628.5|4634.6|4628.6|4635.1|4629.1|4634.5|4628.5|2
1739180260000|2025-02-10 09:37:40|4635|4629|4636|4630|4636|4630|4635|4629|0
1739180270000|2025-02-10 09:37:50|4634.6|4628.6|4635|4629|4635.1|4629.1|4634.6|4628.6|1
1739180280000|2025-02-10 09:38:00|4634.3|4628.3|4634.9|4628.9|4634.9|4628.9|4633.9|4627.9|4
1739180290000|2025-02-10 09:38:10|4633.6|4627.6|4634.9|4628.9|4634.9|4628.9|4633.6|4627.6|0
1739180300000|2025-02-10 09:38:20|4634|4628|4634.9|4628.9|4634.9|4628.9|4634|4628|1
1739180310000|2025-02-10 09:38:30|4635|4629|4634.9|4628.9|4635|4629|4633.6|4627.6|1
1739180320000|2025-02-10 09:38:40|4634.1|4628.1|4635|4629|4635|4629|4634.1|4628.1|0
1739180330000|2025-02-10 09:38:50|4635.4|4629.4|4634.5|4628.5|4635.4|4629.4|4634.5|4628.5|0
1739180340000|2025-02-10 09:39:00|4634.6|4628.6|4636|4630|4636|4630|4634.6|4628.6|1
1739180350000|2025-02-10 09:39:10|4636.1|4630.1|4635.6|4629.6|4637.1|4631.1|4635.6|4629.6|3
1739180360000|2025-02-10 09:39:20|4636.1|4630.1|4636.1|4630.1|4637|4631|4635.6|4629.6|1
1739180370000|2025-02-10 09:39:30|4635.6|4629.6|4635.6|4629.6|4636|4630|4635.6|4629.6|0
1739180380000|2025-02-10 09:39:40|4636.1|4630.1|4635.6|4629.6|4636.1|4630.1|4635.6|4629.6|2
1739180390000|2025-02-10 09:39:50|4636|4630|4635.1|4629.1|4636|4630|4635.1|4629.1|2
1739180400000|2025-02-10 09:40:00|4636|4630|4634.6|4628.6|4636.1|4630.1|4634.6|4628.6|1
1739180410000|2025-02-10 09:40:10|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|1
1739180420000|2025-02-10 09:40:20|4634.9|4628.9|4634.4|4628.4|4634.9|4628.9|4634.4|4628.4|0
1739180430000|2025-02-10 09:40:30|4634.5|4628.5|4634.4|4628.4|4634.5|4628.5|4634.4|4628.4|1
1739180440000|2025-02-10 09:40:40|4634.5|4628.5|4634.4|4628.4|4634.5|4628.5|4634.4|4628.4|1
1739180450000|2025-02-10 09:40:50|||||||||1
1739180460000|2025-02-10 09:41:00|4634.8|4628.8|4634.9|4628.9|4634.9|4628.9|4634.8|4628.8|1
1739180470000|2025-02-10 09:41:10|4634.8|4628.8|4635|4629|4635.9|4629.9|4634.8|4628.8|1
1739180480000|2025-02-10 09:41:20|4635.4|4629.4|4635.4|4629.4|4635.9|4629.9|4635.1|4629.1|0
1739180490000|2025-02-10 09:41:30|4635|4629|4635.9|4629.9|4635.9|4629.9|4635|4629|0
1739180500000|2025-02-10 09:41:40|4635.1|4629.1|4635|4629|4635.5|4629.5|4635|4629|0
1739180510000|2025-02-10 09:41:50|4634.5|4628.5|4635|4629|4635|4629|4634.5|4628.5|0
1739180520000|2025-02-10 09:42:00|4635.9|4629.9|4636.5|4630.5|4637.1|4631.1|4635.9|4629.9|0
1739180530000|2025-02-10 09:42:10|4636.1|4630.1|4637|4631|4637.1|4631.1|4636|4630|0
1739180540000|2025-02-10 09:42:20|4636.6|4630.6|4637|4631|4637|4631|4636.1|4630.1|1
1739180550000|2025-02-10 09:42:30|4636.5|4630.5|4636.1|4630.1|4636.5|4630.5|4635.9|4629.9|2
1739180560000|2025-02-10 09:42:40|4636.5|4630.5|4635.9|4629.9|4636.5|4630.5|4635.9|4629.9|0
1739180570000|2025-02-10 09:42:50|4636.1|4630.1|4635.9|4629.9|4636.1|4630.1|4635.5|4629.5|0
1739180580000|2025-02-10 09:43:00|4635.4|4629.4|4635.5|4629.5|4635.9|4629.9|4635.4|4629.4|0
1739180590000|2025-02-10 09:43:10|4635.9|4629.9|4635.4|4629.4|4635.9|4629.9|4635.4|4629.4|0
1739180600000|2025-02-10 09:43:20|4635.5|4629.5|4636.5|4630.5|4637|4631|4635.5|4629.5|2
1739180610000|2025-02-10 09:43:30|4636.1|4630.1|4634.9|4628.9|4636.1|4630.1|4634.5|4628.5|2
1739180620000|2025-02-10 09:43:40|4634.1|4628.1|4634.4|4628.4|4636.5|4630.5|4634.1|4628.1|177
1739180630000|2025-02-10 09:43:50|4634.9|4628.9|4634.3|4628.3|4635.3|4629.3|4634.3|4628.3|3
1739180640000|2025-02-10 09:44:00|4634.4|4628.4|4633.3|4627.3|4634.4|4628.4|4633.3|4627.3|11
1739180650000|2025-02-10 09:44:10|4633.1|4627.1|4628.9|4622.9|4633.1|4627.1|4628.9|4622.9|8
1739180660000|2025-02-10 09:44:20|4629.1|4623.1|4632.8|4626.8|4633.4|4627.4|4629.1|4623.1|25
1739180670000|2025-02-10 09:44:30|4632.6|4626.6|4630.9|4624.9|4632.6|4626.6|4630.8|4624.8|5
1739180680000|2025-02-10 09:44:40|4630.4|4624.4|4630.4|4624.4|4630.9|4624.9|4630.4|4624.4|2
1739180690000|2025-02-10 09:44:50|4629.4|4623.4|4629.3|4623.3|4629.9|4623.9|4629.3|4623.3|4
1739180700000|2025-02-10 09:45:00|4629.9|4623.9|4630.5|4624.5|4630.5|4624.5|4629.4|4623.4|3
1739180710000|2025-02-10 09:45:10|4630.9|4624.9|4629.9|4623.9|4631.8|4625.8|4629.9|4623.9|3
1739180720000|2025-02-10 09:45:20|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.4|4624.4|0
1739180730000|2025-02-10 09:45:30|4630.8|4624.8|4632.9|4626.9|4634.9|4628.9|4630.3|4624.3|24
1739180740000|2025-02-10 09:45:40|4633.3|4627.3|4634.9|4628.9|4634.9|4628.9|4631.9|4625.9|8
1739180750000|2025-02-10 09:45:50|4633.6|4627.6|4632.3|4626.3|4633.6|4627.6|4632.3|4626.3|2
1739180760000|2025-02-10 09:46:00|4632.1|4626.1|4631.3|4625.3|4632.1|4626.1|4630.5|4624.5|2
1739180770000|2025-02-10 09:46:10|4631|4625|4630.3|4624.3|4631|4625|4630.3|4624.3|0
1739180780000|2025-02-10 09:46:20|4630.5|4624.5|4630.9|4624.9|4630.9|4624.9|4629.5|4623.5|2
1739180790000|2025-02-10 09:46:30|4629.9|4623.9|4630.9|4624.9|4630.9|4624.9|4629.9|4623.9|2
1739180800000|2025-02-10 09:46:40|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|4629.9|4623.9|3
1739180810000|2025-02-10 09:46:50|4630.4|4624.4|4630.9|4624.9|4630.9|4624.9|4629.9|4623.9|3
1739180820000|2025-02-10 09:47:00|4631|4625|4631.9|4625.9|4631.9|4625.9|4631|4625|1
1739180830000|2025-02-10 09:47:10|4632.9|4626.9|4630.9|4624.9|4632.9|4626.9|4630.9|4624.9|1
1739180840000|2025-02-10 09:47:20|4631.3|4625.3|4631.9|4625.9|4632.8|4626.8|4631.3|4625.3|0
1739180850000|2025-02-10 09:47:30|4631.3|4625.3|4630.3|4624.3|4631.3|4625.3|4630.3|4624.3|2
1739180860000|2025-02-10 09:47:40|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|4629.8|4623.8|1
1739180870000|2025-02-10 09:47:50|4629.3|4623.3|4628.1|4622.1|4629.3|4623.3|4628.1|4622.1|5
1739180880000|2025-02-10 09:48:00|4627.4|4621.4|4627.3|4621.3|4627.9|4621.9|4626.9|4620.9|5
1739180890000|2025-02-10 09:48:10|4627.7|4621.7|4627.3|4621.3|4628.3|4622.3|4627.3|4621.3|4
1739180900000|2025-02-10 09:48:20|4627.2|4621.2|4626.3|4620.3|4627.2|4621.2|4626.3|4620.3|2
1739180910000|2025-02-10 09:48:30|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|3
1739180920000|2025-02-10 09:48:40|4625.4|4619.4|4625.5|4619.5|4625.5|4619.5|4625.4|4619.4|1
1739180930000|2025-02-10 09:48:50|4625.9|4619.9|4627.4|4621.4|4629.9|4623.9|4625.9|4619.9|1
1739180940000|2025-02-10 09:49:00|4627.5|4621.5|4626.9|4620.9|4627.9|4621.9|4626.8|4620.8|1
1739180950000|2025-02-10 09:49:10|4627|4621|4628.4|4622.4|4628.4|4622.4|4627|4621|0
1739180960000|2025-02-10 09:49:20|4627.8|4621.8|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|0
1739180970000|2025-02-10 09:49:30|4627.8|4621.8|4629.8|4623.8|4629.8|4623.8|4627.8|4621.8|1
1739180980000|2025-02-10 09:49:40|4628.4|4622.4|4628.3|4622.3|4628.9|4622.9|4628.3|4622.3|2
1739180990000|2025-02-10 09:49:50|4628.9|4622.9|4627.9|4621.9|4628.9|4622.9|4627.9|4621.9|0
1739181000000|2025-02-10 09:50:00|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|1
1739181010000|2025-02-10 09:50:10|4627.9|4621.9|4627.9|4621.9|4628.4|4622.4|4626.9|4620.9|6
1739181020000|2025-02-10 09:50:20|4628|4622|4628.9|4622.9|4628.9|4622.9|4628|4622|0
1739181030000|2025-02-10 09:50:30|4629.9|4623.9|4628.5|4622.5|4629.9|4623.9|4628.5|4622.5|1
1739181040000|2025-02-10 09:50:40|4628.3|4622.3|4627.9|4621.9|4628.3|4622.3|4627.5|4621.5|0
1739181050000|2025-02-10 09:50:50|4627.4|4621.4|4627.9|4621.9|4627.9|4621.9|4627.4|4621.4|1
1739181060000|2025-02-10 09:51:00|4626.9|4620.9|4628.9|4622.9|4628.9|4622.9|4626.9|4620.9|3
1739181070000|2025-02-10 09:51:10|4629.9|4623.9|4627.3|4621.3|4629.9|4623.9|4627.3|4621.3|3
1739181080000|2025-02-10 09:51:20|4626.8|4620.8|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|0
1739181090000|2025-02-10 09:51:30|4626.5|4620.5|4626.3|4620.3|4626.8|4620.8|4626.3|4620.3|1
1739181100000|2025-02-10 09:51:40|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|2
1739181110000|2025-02-10 09:51:50|4626.4|4620.4|4625.4|4619.4|4626.9|4620.9|4625.4|4619.4|4
1739181120000|2025-02-10 09:52:00|4624.4|4618.4|4623.9|4617.9|4624.8|4618.8|4623.8|4617.8|5
1739181130000|2025-02-10 09:52:10|4623.4|4617.4|4620.9|4614.9|4623.8|4617.8|4620.1|4614.1|45
1739181140000|2025-02-10 09:52:20|4620.8|4614.8|4620.9|4614.9|4620.9|4614.9|4619.9|4613.9|0
1739181150000|2025-02-10 09:52:30|4619.9|4613.9|4620.3|4614.3|4620.3|4614.3|4619.9|4613.9|5
1739181160000|2025-02-10 09:52:40|4619.4|4613.4|4620.3|4614.3|4621.3|4615.3|4619.4|4613.4|2
1739181170000|2025-02-10 09:52:50|4619.9|4613.9|4619.4|4613.4|4620.4|4614.4|4619.4|4613.4|1
1739181180000|2025-02-10 09:53:00|4619.3|4613.3|4618.3|4612.3|4619.3|4613.3|4618.3|4612.3|6
1739181190000|2025-02-10 09:53:10|4617.9|4611.9|4619.3|4613.3|4619.9|4613.9|4617.9|4611.9|14
1739181200000|2025-02-10 09:53:20|4618.9|4612.9|4617.3|4611.3|4618.9|4612.9|4617.3|4611.3|0
1739181210000|2025-02-10 09:53:30|4617.8|4611.8|4618.9|4612.9|4618.9|4612.9|4616.9|4610.9|2
1739181220000|2025-02-10 09:53:40|4618.5|4612.5|4617.1|4611.1|4618.5|4612.5|4616.9|4610.9|30
1739181230000|2025-02-10 09:53:50|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|2
1739181240000|2025-02-10 09:54:00|4616|4610|4616.9|4610.9|4616.9|4610.9|4616|4610|1
1739181250000|2025-02-10 09:54:10|4616.5|4610.5|4616.9|4610.9|4617|4611|4616.5|4610.5|0
1739181260000|2025-02-10 09:54:20|4617|4611|4616.5|4610.5|4617|4611|4616.1|4610.1|0
1739181270000|2025-02-10 09:54:30|4616|4610|4615.5|4609.5|4616|4610|4615.5|4609.5|1
1739181280000|2025-02-10 09:54:40|4615.9|4609.9|4617.1|4611.1|4617.1|4611.1|4615.9|4609.9|2
1739181290000|2025-02-10 09:54:50|4617.9|4611.9|4618.1|4612.1|4618.9|4612.9|4617.5|4611.5|1
1739181300000|2025-02-10 09:55:00|4618|4612|4618.1|4612.1|4618.1|4612.1|4617.1|4611.1|4
1739181310000|2025-02-10 09:55:10|4618.5|4612.5|4619.1|4613.1|4621.1|4615.1|4618.5|4612.5|4
1739181320000|2025-02-10 09:55:20|4620.1|4614.1|4624.9|4618.9|4624.9|4618.9|4619.1|4613.1|4
1739181330000|2025-02-10 09:55:30|4625.3|4619.3|4623.1|4617.1|4625.5|4619.5|4623.1|4617.1|1
1739181340000|2025-02-10 09:55:40|4624.7|4618.7|4622.1|4616.1|4625.4|4619.4|4622|4616|7
1739181350000|2025-02-10 09:55:50|4622|4616|4620.9|4614.9|4622|4616|4620.9|4614.9|2
1739181360000|2025-02-10 09:56:00|4620.1|4614.1|4619.6|4613.6|4620.9|4614.9|4619.6|4613.6|0
1739181370000|2025-02-10 09:56:10|4619.5|4613.5|4620.1|4614.1|4621.4|4615.4|4619.5|4613.5|0
1739181380000|2025-02-10 09:56:20|4619.4|4613.4|4619.5|4613.5|4620.1|4614.1|4619.1|4613.1|3
1739181390000|2025-02-10 09:56:30|4619.9|4613.9|4618.5|4612.5|4619.9|4613.9|4618.5|4612.5|0
1739181400000|2025-02-10 09:56:40|4618.9|4612.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|1
1739181410000|2025-02-10 09:56:50|4619|4613|4619.9|4613.9|4619.9|4613.9|4618.5|4612.5|0
1739181420000|2025-02-10 09:57:00|4619.2|4613.2|4619.5|4613.5|4619.5|4613.5|4619.2|4613.2|0
1739181430000|2025-02-10 09:57:10|4618.9|4612.9|4619|4613|4619|4613|4618.5|4612.5|2
1739181440000|2025-02-10 09:57:20|4619.2|4613.2|4619.5|4613.5|4619.5|4613.5|4618.5|4612.5|3
1739181450000|2025-02-10 09:57:30|4618.5|4612.5|4618.5|4612.5|4619|4613|4618.5|4612.5|1
1739181460000|2025-02-10 09:57:40|4618.9|4612.9|4618.9|4612.9|4619|4613|4618.5|4612.5|0
1739181470000|2025-02-10 09:57:50|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.9|4612.9|0
1739181480000|2025-02-10 09:58:00|4619.3|4613.3|4620.2|4614.2|4620.2|4614.2|4619.2|4613.2|1
1739181490000|2025-02-10 09:58:10|4620.5|4614.5|4621.2|4615.2|4621.2|4615.2|4619.7|4613.7|1
1739181500000|2025-02-10 09:58:20|4621|4615|4620.7|4614.7|4621|4615|4619.7|4613.7|1
1739181510000|2025-02-10 09:58:30|4621|4615|4622.2|4616.2|4623.2|4617.2|4621|4615|4
1739181520000|2025-02-10 09:58:40|4623.2|4617.2|4622.2|4616.2|4625.2|4619.2|4622.2|4616.2|5
1739181530000|2025-02-10 09:58:50|4622.3|4616.3|4622.2|4616.2|4622.7|4616.7|4621.7|4615.7|3
1739181540000|2025-02-10 09:59:00|4622.5|4616.5|4623|4617|4623.7|4617.7|4622.2|4616.2|5
1739181550000|2025-02-10 09:59:10|4622.7|4616.7|4622.7|4616.7|4623|4617|4622.7|4616.7|3
1739181560000|2025-02-10 09:59:20|4623|4617|4622.2|4616.2|4623|4617|4622.2|4616.2|2
1739181570000|2025-02-10 09:59:30|4622|4616|4619.9|4613.9|4622|4616|4619.9|4613.9|2
1739181580000|2025-02-10 09:59:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|0
1739181590000|2025-02-10 09:59:50|4619.9|4613.9|4619.5|4613.5|4620.5|4614.5|4618.8|4612.8|0
1739181600000|2025-02-10 10:00:00|4619.9|4613.9|4621.2|4615.2|4621.2|4615.2|4619.5|4613.5|1
1739181610000|2025-02-10 10:00:10|4621.5|4615.5|4622.2|4616.2|4623.2|4617.2|4621.5|4615.5|1
1739181620000|2025-02-10 10:00:20|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1739181630000|2025-02-10 10:00:30|4622|4616|4621.5|4615.5|4622.5|4616.5|4621.5|4615.5|2
1739181650000|2025-02-10 10:00:50|4621.7|4615.7|4624.2|4618.2|4624.2|4618.2|4621.7|4615.7|3
1739181670000|2025-02-10 10:01:10|4625.2|4619.2|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|1
1739181690000|2025-02-10 10:01:30|4627.2|4621.2|4628.2|4622.2|4628.2|4622.2|4627.2|4621.2|2
1739181700000|2025-02-10 10:01:40|4628|4622|4627|4621|4628|4622|4626.5|4620.5|3
1739181710000|2025-02-10 10:01:50|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4625.9|4619.9|1
1739181740000|2025-02-10 10:02:20|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|0
1739181770000|2025-02-10 10:02:50|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|0
1739181780000|2025-02-10 10:03:00|4626.5|4620.5|4626.2|4620.2|4626.5|4620.5|4626.2|4620.2|0
1739181790000|2025-02-10 10:03:10|4626.9|4620.9|4627|4621|4627|4621|4626.9|4620.9|0
1739181800000|2025-02-10 10:03:20|4627.2|4621.2|4627.9|4621.9|4627.9|4621.9|4627.2|4621.2|1
1739181810000|2025-02-10 10:03:30|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|0
1739181820000|2025-02-10 10:03:40|4628.9|4622.9|4629.2|4623.2|4629.2|4623.2|4628.9|4622.9|0
1739181830000|2025-02-10 10:03:50|4629|4623|4627.9|4621.9|4631.5|4625.5|4627.9|4621.9|49
1739181840000|2025-02-10 10:04:00|4627.4|4621.4|4627|4621|4627.4|4621.4|4627|4621|1
1739181870000|2025-02-10 10:04:30|4628.9|4622.9|4633|4627|4633|4627|4628.9|4622.9|41
1739181880000|2025-02-10 10:04:40|4632.5|4626.5|4632.2|4626.2|4632.9|4626.9|4632.2|4626.2|2
1739181890000|2025-02-10 10:04:50|4632|4626|4632.2|4626.2|4632.2|4626.2|4631.9|4625.9|0
1739181900000|2025-02-10 10:05:00|4632.9|4626.9|4632.5|4626.5|4632.9|4626.9|4632.2|4626.2|0
1739181910000|2025-02-10 10:05:10|4632.7|4626.7|4633.5|4627.5|4633.5|4627.5|4632.7|4626.7|0
1739181920000|2025-02-10 10:05:20|4633.9|4627.9|4633.5|4627.5|4633.9|4627.9|4633.5|4627.5|0
1739181930000|2025-02-10 10:05:30|4633.4|4627.4|4632.9|4626.9|4633.4|4627.4|4632.9|4626.9|1
1739181940000|2025-02-10 10:05:40|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1739181960000|2025-02-10 10:06:00|4633|4627|4633.2|4627.2|4633.2|4627.2|4632.9|4626.9|0
1739181970000|2025-02-10 10:06:10|4633|4627|4632.9|4626.9|4633|4627|4632.9|4626.9|0
1739181980000|2025-02-10 10:06:20|4633.2|4627.2|4632.9|4626.9|4633.2|4627.2|4632.9|4626.9|0
1739181990000|2025-02-10 10:06:30|4633|4627|4633.5|4627.5|4633.5|4627.5|4633|4627|0
1739182000000|2025-02-10 10:06:40|4633.2|4627.2|4633|4627|4633.2|4627.2|4633|4627|1
1739182010000|2025-02-10 10:06:50|4632.9|4626.9|4633|4627|4633|4627|4632.9|4626.9|0
1739182020000|2025-02-10 10:07:00|4633.5|4627.5|4633.5|4627.5|4633.7|4627.7|4633.5|4627.5|1
1739182040000|2025-02-10 10:07:20|4633.7|4627.7|4633.2|4627.2|4633.7|4627.7|4633.2|4627.2|1
1739182060000|2025-02-10 10:07:40|4633|4627|4633.2|4627.2|4633.2|4627.2|4633|4627|0
1739182070000|2025-02-10 10:07:50|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|4633.5|4627.5|0
1739182080000|2025-02-10 10:08:00|4633.2|4627.2|4633.5|4627.5|4633.5|4627.5|4633|4627|0
1739182090000|2025-02-10 10:08:10|4633.2|4627.2|4632|4626|4633.2|4627.2|4632|4626|0
1739182100000|2025-02-10 10:08:20|4630.5|4624.5|4631|4625|4631|4625|4630.2|4624.2|4
1739182110000|2025-02-10 10:08:30|4631.2|4625.2|4631.9|4625.9|4631.9|4625.9|4631.2|4625.2|0
1739182120000|2025-02-10 10:08:40|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|0
1739182140000|2025-02-10 10:09:00|4631|4625|4631|4625|4631|4625|4631|4625|0
1739182150000|2025-02-10 10:09:10|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|4630.9|4624.9|0
1739182160000|2025-02-10 10:09:20|4631|4625|4631.9|4625.9|4631.9|4625.9|4631|4625|0
1739182170000|2025-02-10 10:09:30|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|0
1739182180000|2025-02-10 10:09:40|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.2|4625.2|0
1739182220000|2025-02-10 10:10:20|4631|4625|4630.7|4624.7|4631|4625|4630.7|4624.7|0
1739182230000|2025-02-10 10:10:30|4631|4625|4630.7|4624.7|4631|4625|4630.7|4624.7|0
1739182240000|2025-02-10 10:10:40|4630.2|4624.2|4630.5|4624.5|4630.5|4624.5|4630.2|4624.2|2
1739182250000|2025-02-10 10:10:50|4630.2|4624.2|4630.5|4624.5|4630.5|4624.5|4630.2|4624.2|0
1739182270000|2025-02-10 10:11:10|4629.9|4623.9|4629.5|4623.5|4629.9|4623.9|4629.5|4623.5|0
1739182280000|2025-02-10 10:11:20|4629.9|4623.9|4629.5|4623.5|4629.9|4623.9|4629.5|4623.5|0
1739182290000|2025-02-10 10:11:30|4629.2|4623.2|4629|4623|4629.2|4623.2|4629|4623|0
1739182300000|2025-02-10 10:11:40|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|1
1739182310000|2025-02-10 10:11:50|4627.2|4621.2|4627.5|4621.5|4627.5|4621.5|4626.9|4620.9|0
1739182320000|2025-02-10 10:12:00|4627.4|4621.4|4627|4621|4627.4|4621.4|4627|4621|0
1739182330000|2025-02-10 10:12:10|4627.4|4621.4|4627.5|4621.5|4627.9|4621.9|4627.4|4621.4|6
1739182340000|2025-02-10 10:12:20|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627|4621|0
1739182350000|2025-02-10 10:12:30|4627|4621|4627.2|4621.2|4627.2|4621.2|4627|4621|2
1739182370000|2025-02-10 10:12:50|4627.5|4621.5|4627.7|4621.7|4627.7|4621.7|4627.5|4621.5|0
1739182380000|2025-02-10 10:13:00|4629|4623|4629.2|4623.2|4629.2|4623.2|4629|4623|5
1739182390000|2025-02-10 10:13:10|4629.5|4623.5|4629.2|4623.2|4629.9|4623.9|4629.2|4623.2|1
1739182400000|2025-02-10 10:13:20|4629.9|4623.9|4630.2|4624.2|4630.2|4624.2|4629.5|4623.5|1
1739182430000|2025-02-10 10:13:50|4630.3|4624.3|4630.7|4624.7|4630.7|4624.7|4630.3|4624.3|2
1739182450000|2025-02-10 10:14:10|4630.5|4624.5|4630.2|4624.2|4630.5|4624.5|4630.2|4624.2|1
1739182460000|2025-02-10 10:14:20|4629.9|4623.9|4629.2|4623.2|4629.9|4623.9|4629.2|4623.2|1
1739182490000|2025-02-10 10:14:50|4629.9|4623.9|4629.2|4623.2|4630|4624|4629.2|4623.2|0
1739182500000|2025-02-10 10:15:00|4630|4624|4629.7|4623.7|4630|4624|4629.2|4623.2|0
1739182520000|2025-02-10 10:15:20|4630.5|4624.5|4632.2|4626.2|4632.5|4626.5|4630.2|4624.2|4
1739182530000|2025-02-10 10:15:30|4632|4626|4632|4626|4632|4626|4632|4626|0
1739182550000|2025-02-10 10:15:50|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1739182570000|2025-02-10 10:16:10|4632|4626|4631.7|4625.7|4632|4626|4631.7|4625.7|2
1739182630000|2025-02-10 10:17:10|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|1
1739182640000|2025-02-10 10:17:20|4631.5|4625.5|4631.7|4625.7|4631.7|4625.7|4631.5|4625.5|0
1739182650000|2025-02-10 10:17:30|4632.5|4626.5|4632|4626|4632.5|4626.5|4632|4626|0
1739182660000|2025-02-10 10:17:40|4631.7|4625.7|4631.5|4625.5|4631.7|4625.7|4631.5|4625.5|1
1739182670000|2025-02-10 10:17:50|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|0
1739182700000|2025-02-10 10:18:20|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|0
1739182720000|2025-02-10 10:18:40|4630.2|4624.2|4631.9|4625.9|4631.9|4625.9|4630.2|4624.2|4
1739182730000|2025-02-10 10:18:50|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.9|4624.9|2
1739182740000|2025-02-10 10:19:00|4631|4625|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|1
1739182750000|2025-02-10 10:19:10|4632|4626|4633.5|4627.5|4633.5|4627.5|4632|4626|2
1739182760000|2025-02-10 10:19:20|4633.4|4627.4|4633.4|4627.4|4633.5|4627.5|4633.4|4627.4|0
1739182770000|2025-02-10 10:19:30|4633|4627|4633|4627|4633|4627|4633|4627|0
1739182780000|2025-02-10 10:19:40|4633.4|4627.4|4633|4627|4633.4|4627.4|4633|4627|0
1739182800000|2025-02-10 10:20:00|4632|4626|4632|4626|4632|4626|4632|4626|1
1739182810000|2025-02-10 10:20:10|4632.2|4626.2|4632.5|4626.5|4632.5|4626.5|4632.2|4626.2|2
1739182820000|2025-02-10 10:20:20|4632.7|4626.7|4633|4627|4633|4627|4632.7|4626.7|0
1739182830000|2025-02-10 10:20:30|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|4632.7|4626.7|0
1739182840000|2025-02-10 10:20:40|4633|4627|4632.7|4626.7|4633|4627|4632.7|4626.7|0
1739182850000|2025-02-10 10:20:50|4633|4627|4633|4627|4633|4627|4633|4627|0
1739182860000|2025-02-10 10:21:00|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|4632.5|4626.5|1
1739182870000|2025-02-10 10:21:10|4633|4627|4633|4627|4633|4627|4633|4627|0
1739182880000|2025-02-10 10:21:20|4632.7|4626.7|4632.5|4626.5|4632.7|4626.7|4632.5|4626.5|1
1739182910000|2025-02-10 10:21:50|||||||||1
1739182920000|2025-02-10 10:22:00|4632.4|4626.4|4632|4626|4632.4|4626.4|4632|4626|0
1739182930000|2025-02-10 10:22:10|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1739182950000|2025-02-10 10:22:30|4631.5|4625.5|4631.4|4625.4|4631.5|4625.5|4631.4|4625.4|1
1739182970000|2025-02-10 10:22:50|4631.5|4625.5|4631.9|4625.9|4631.9|4625.9|4631.5|4625.5|2
1739182980000|2025-02-10 10:23:00|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|1
1739182990000|2025-02-10 10:23:10|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|4631.4|4625.4|0
1739183000000|2025-02-10 10:23:20|4631|4625|4631|4625|4631|4625|4631|4625|1
1739183010000|2025-02-10 10:23:30|4631.5|4625.5|4631|4625|4631.5|4625.5|4631|4625|0
1739183020000|2025-02-10 10:23:40|4630.7|4624.7|4631|4625|4631|4625|4630.7|4624.7|0
1739183030000|2025-02-10 10:23:50|4631.5|4625.5|4631.7|4625.7|4631.7|4625.7|4631.5|4625.5|0
1739183040000|2025-02-10 10:24:00|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|0
1739183050000|2025-02-10 10:24:10|4631.9|4625.9|4631|4625|4631.9|4625.9|4631|4625|0
1739183090000|2025-02-10 10:24:50|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|1
1739183100000|2025-02-10 10:25:00|4630.5|4624.5|4630.5|4624.5|4630.9|4624.9|4630.5|4624.5|0
1739183110000|2025-02-10 10:25:10|4630.4|4624.4|4630.5|4624.5|4630.5|4624.5|4630.4|4624.4|0
1739183120000|2025-02-10 10:25:20|4630.4|4624.4|4630.5|4624.5|4630.5|4624.5|4630.4|4624.4|0
1739183130000|2025-02-10 10:25:30|4630.9|4624.9|4630.5|4624.5|4630.9|4624.9|4630.5|4624.5|0
1739183140000|2025-02-10 10:25:40|4630.9|4624.9|4632.2|4626.2|4632.5|4626.5|4630.9|4624.9|3
1739183150000|2025-02-10 10:25:50|4632|4626|4632|4626|4632|4626|4632|4626|0
1739183170000|2025-02-10 10:26:10|4631.7|4625.7|4632|4626|4632|4626|4631.7|4625.7|1
1739183180000|2025-02-10 10:26:20|4632.4|4626.4|4632|4626|4632.4|4626.4|4632|4626|0
1739183190000|2025-02-10 10:26:30|4632.2|4626.2|4632.5|4626.5|4632.5|4626.5|4632.2|4626.2|2
1739183200000|2025-02-10 10:26:40|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1739183210000|2025-02-10 10:26:50|4632.5|4626.5|4633.7|4627.7|4633.7|4627.7|4632.5|4626.5|1
1739183220000|2025-02-10 10:27:00|4635.2|4629.2|4636|4630|4636|4630|4635.2|4629.2|5
1739183230000|2025-02-10 10:27:10|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|1
1739183240000|2025-02-10 10:27:20|4636.7|4630.7|4636.5|4630.5|4637|4631|4636.5|4630.5|1
1739183250000|2025-02-10 10:27:30|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1739183260000|2025-02-10 10:27:40|4637|4631|4637|4631|4637|4631|4637|4631|0
1739183280000|2025-02-10 10:28:00|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.7|4629.7|1
1739183290000|2025-02-10 10:28:10|4635|4629|4635|4629|4635|4629|4634.2|4628.2|4
1739183300000|2025-02-10 10:28:20|4634.3|4628.3|4634.5|4628.5|4634.5|4628.5|4634.3|4628.3|0
1739183310000|2025-02-10 10:28:30|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1739183320000|2025-02-10 10:28:40|4634|4628|4634|4628|4634|4628|4634|4628|0
1739183330000|2025-02-10 10:28:50|4632.4|4626.4|4632.9|4626.9|4632.9|4626.9|4632.4|4626.4|9
1739183340000|2025-02-10 10:29:00|4633|4627|4633|4627|4633|4627|4633|4627|0
1739183380000|2025-02-10 10:29:40|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|0
1739183390000|2025-02-10 10:29:50|4633.5|4627.5|4634.2|4628.2|4634.2|4628.2|4633.5|4627.5|0
1739183410000|2025-02-10 10:30:10|4634.9|4628.9|4635.2|4629.2|4635.2|4629.2|4634.9|4628.9|0
1739183450000|2025-02-10 10:30:50|4635.4|4629.4|4636.2|4630.2|4636.2|4630.2|4635.4|4629.4|2
1739183470000|2025-02-10 10:31:10|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|9
1739183480000|2025-02-10 10:31:20|4635|4629|4635|4629|4635|4629|4635|4629|0
1739183490000|2025-02-10 10:31:30|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1739183500000|2025-02-10 10:31:40|4634.5|4628.5|4635|4629|4635|4629|4634.5|4628.5|0
1739183510000|2025-02-10 10:31:50|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1739183520000|2025-02-10 10:32:00|4634|4628|4633.7|4627.7|4634|4628|4633.7|4627.7|0
1739183530000|2025-02-10 10:32:10|4634|4628|4634|4628|4634|4628|4634|4628|0
1739183540000|2025-02-10 10:32:20|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1739183590000|2025-02-10 10:33:10|4635.2|4629.2|4637.7|4631.7|4638.7|4632.7|4635.2|4629.2|17
1739183600000|2025-02-10 10:33:20|4637.5|4631.5|4637|4631|4637.5|4631.5|4637|4631|0
1739183610000|2025-02-10 10:33:30|4636|4630|4636|4630|4636|4630|4636|4630|2
1739183630000|2025-02-10 10:33:50|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1739183640000|2025-02-10 10:34:00|4636|4630|4636|4630|4636|4630|4636|4630|0
1739183650000|2025-02-10 10:34:10|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|1
1739183660000|2025-02-10 10:34:20|4635|4629|4635|4629|4635|4629|4634.7|4628.7|0
1739183680000|2025-02-10 10:34:40|4636|4630|4635.7|4629.7|4636|4630|4635.7|4629.7|2
1739183690000|2025-02-10 10:34:50|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739183700000|2025-02-10 10:35:00|4636.5|4630.5|4637|4631|4637|4631|4636.5|4630.5|0
1739183710000|2025-02-10 10:35:10|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1739183720000|2025-02-10 10:35:20|4636.7|4630.7|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|2
1739183750000|2025-02-10 10:35:50|4636.2|4630.2|4636.2|4630.2|4637.1|4631.1|4636.2|4630.2|10
1739183770000|2025-02-10 10:36:10|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|0
1739183780000|2025-02-10 10:36:20|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1739183790000|2025-02-10 10:36:30|4635.7|4629.7|4633.1|4627.1|4635.7|4629.7|4633.1|4627.1|6
1739183800000|2025-02-10 10:36:40|4632.7|4626.7|4632.2|4626.2|4632.7|4626.7|4632.2|4626.2|1
1739183810000|2025-02-10 10:36:50|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1739183820000|2025-02-10 10:37:00|4631.3|4625.3|4631.2|4625.2|4631.3|4625.3|4631.2|4625.2|1
1739183840000|2025-02-10 10:37:20|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|4631.6|4625.6|0
1739183850000|2025-02-10 10:37:30|4631.7|4625.7|4631.6|4625.6|4631.7|4625.7|4631.1|4625.1|3
1739183860000|2025-02-10 10:37:40|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1739183870000|2025-02-10 10:37:50|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1739183900000|2025-02-10 10:38:20|4632.1|4626.1|4631.7|4625.7|4632.1|4626.1|4631.7|4625.7|0
1739183940000|2025-02-10 10:39:00|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1739183950000|2025-02-10 10:39:10|4631.1|4625.1|4631.7|4625.7|4631.7|4625.7|4631.1|4625.1|3
1739183980000|2025-02-10 10:39:40|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1739183990000|2025-02-10 10:39:50|4631.7|4625.7|4632.2|4626.2|4632.2|4626.2|4631.7|4625.7|1
1739184010000|2025-02-10 10:40:10|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|0
1739184030000|2025-02-10 10:40:30|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1739184050000|2025-02-10 10:40:50|4632.1|4626.1|4632.2|4626.2|4632.2|4626.2|4631.7|4625.7|0
1739184060000|2025-02-10 10:41:00|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1739184070000|2025-02-10 10:41:10|4632.1|4626.1|4632.2|4626.2|4632.2|4626.2|4631.7|4625.7|0
1739184080000|2025-02-10 10:41:20|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|0
1739184090000|2025-02-10 10:41:30|4632.2|4626.2|4631.2|4625.2|4632.2|4626.2|4631.2|4625.2|4
1739184100000|2025-02-10 10:41:40|4631.1|4625.1|4630.7|4624.7|4631.1|4625.1|4630.7|4624.7|0
1739184110000|2025-02-10 10:41:50|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|4631.1|4625.1|0
1739184120000|2025-02-10 10:42:00|4631.2|4625.2|4632.1|4626.1|4632.1|4626.1|4631.2|4625.2|0
1739184140000|2025-02-10 10:42:20|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|4631.7|4625.7|1
1739184150000|2025-02-10 10:42:30|4632.1|4626.1|4631.7|4625.7|4632.2|4626.2|4631.7|4625.7|0
1739184170000|2025-02-10 10:42:50|4632.1|4626.1|4632.1|4626.1|4632.1|4626.1|4631.7|4625.7|0
1739184180000|2025-02-10 10:43:00|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|1
1739184190000|2025-02-10 10:43:10|4633.6|4627.6|4633.7|4627.7|4633.7|4627.7|4633.6|4627.6|0
1739184200000|2025-02-10 10:43:20|4634.1|4628.1|4633.7|4627.7|4634.1|4628.1|4633.7|4627.7|0
1739184210000|2025-02-10 10:43:30|4634.1|4628.1|4634.2|4628.2|4634.2|4628.2|4634.1|4628.1|0
1739184270000|2025-02-10 10:44:30|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|0
1739184280000|2025-02-10 10:44:40|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|4633.1|4627.1|2
1739184290000|2025-02-10 10:44:50|4632.7|4626.7|4633.9|4627.9|4633.9|4627.9|4632.7|4626.7|0
1739184300000|2025-02-10 10:45:00|4634.1|4628.1|4635.2|4629.2|4635.2|4629.2|4634.1|4628.1|0
1739184310000|2025-02-10 10:45:10|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1739184330000|2025-02-10 10:45:30|||||||||1
1739184340000|2025-02-10 10:45:40|4634.7|4628.7|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|1
1739184360000|2025-02-10 10:46:00|4634.7|4628.7|4634.1|4628.1|4634.7|4628.7|4634.1|4628.1|3
1739184380000|2025-02-10 10:46:20|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1739184390000|2025-02-10 10:46:30|4633.9|4627.9|4635.2|4629.2|4635.2|4629.2|4633.6|4627.6|2
1739184400000|2025-02-10 10:46:40|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1739184420000|2025-02-10 10:47:00|4634.2|4628.2|4634.6|4628.6|4634.6|4628.6|4634.2|4628.2|0
1739184430000|2025-02-10 10:47:10|4634.7|4628.7|4634.2|4628.2|4635.2|4629.2|4634.2|4628.2|0
1739184450000|2025-02-10 10:47:30|4634.6|4628.6|4634.2|4628.2|4635.2|4629.2|4634.2|4628.2|0
1739184460000|2025-02-10 10:47:40|4634.9|4628.9|4635.1|4629.1|4635.1|4629.1|4634.9|4628.9|0
1739184480000|2025-02-10 10:48:00|4634.7|4628.7|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|0
1739184490000|2025-02-10 10:48:10|4635.1|4629.1|4635.2|4629.2|4635.6|4629.6|4635.1|4629.1|0
1739184500000|2025-02-10 10:48:20|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1739184510000|2025-02-10 10:48:30|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1739184520000|2025-02-10 10:48:40|4635.6|4629.6|4636.1|4630.1|4636.1|4630.1|4635.6|4629.6|0
1739184540000|2025-02-10 10:49:00|4635.7|4629.7|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|0
1739184550000|2025-02-10 10:49:10|4636.1|4630.1|4635.2|4629.2|4636.1|4630.1|4635.2|4629.2|1
1739184560000|2025-02-10 10:49:20|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1739184570000|2025-02-10 10:49:30|4635.2|4629.2|4636.2|4630.2|4636.2|4630.2|4635.2|4629.2|1
1739184590000|2025-02-10 10:49:50|4636.6|4630.6|4637.1|4631.1|4637.1|4631.1|4636.2|4630.2|0
1739184600000|2025-02-10 10:50:00|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1739184610000|2025-02-10 10:50:10|4637.1|4631.1|4636.1|4630.1|4637.1|4631.1|4636.1|4630.1|2
1739184650000|2025-02-10 10:50:50|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|0
1739184660000|2025-02-10 10:51:00|4635.6|4629.6|4636.1|4630.1|4636.2|4630.2|4635.2|4629.2|1
1739184670000|2025-02-10 10:51:10|4636.2|4630.2|4636.6|4630.6|4636.6|4630.6|4636.2|4630.2|0
1739184690000|2025-02-10 10:51:30|4636.2|4630.2|4636.2|4630.2|4637.1|4631.1|4636.2|4630.2|0
1739184700000|2025-02-10 10:51:40|4636.9|4630.9|4636.6|4630.6|4636.9|4630.9|4636.6|4630.6|0
1739184710000|2025-02-10 10:51:50|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739184730000|2025-02-10 10:52:10|4636.3|4630.3|4636.2|4630.2|4637.1|4631.1|4636.2|4630.2|0
1739184790000|2025-02-10 10:53:10|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739184800000|2025-02-10 10:53:20|4637.1|4631.1|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|0
1739184880000|2025-02-10 10:54:40|4636.7|4630.7|4636.6|4630.6|4636.7|4630.7|4636.6|4630.6|0
1739184900000|2025-02-10 10:55:00|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|0
1739184910000|2025-02-10 10:55:10|4635.8|4629.8|4636.7|4630.7|4636.7|4630.7|4635.8|4629.8|1
1739184930000|2025-02-10 10:55:30|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1739184940000|2025-02-10 10:55:40|4636.7|4630.7|4636.7|4630.7|4637.2|4631.2|4636.7|4630.7|0
1739184950000|2025-02-10 10:55:50|4637.2|4631.2|4636.7|4630.7|4637.2|4631.2|4636.7|4630.7|0
1739184970000|2025-02-10 10:56:10|4636.4|4630.4|4635.7|4629.7|4636.4|4630.4|4635.7|4629.7|3
1739184980000|2025-02-10 10:56:20|4636.6|4630.6|4635.7|4629.7|4636.6|4630.6|4635.7|4629.7|0
1739184990000|2025-02-10 10:56:30|4636.2|4630.2|4635.7|4629.7|4636.2|4630.2|4635.7|4629.7|0
1739185000000|2025-02-10 10:56:40|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1739185010000|2025-02-10 10:56:50|4635.7|4629.7|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|0
1739185020000|2025-02-10 10:57:00|4635.8|4629.8|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|0
1739185030000|2025-02-10 10:57:10|4636.1|4630.1|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|0
1739185040000|2025-02-10 10:57:20|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|1
1739185050000|2025-02-10 10:57:30|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739185070000|2025-02-10 10:57:50|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|0
1739185080000|2025-02-10 10:58:00|4636.1|4630.1|4637.2|4631.2|4637.2|4631.2|4636.1|4630.1|1
1739185090000|2025-02-10 10:58:10|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|0
1739185100000|2025-02-10 10:58:20|4636.7|4630.7|4636.7|4630.7|4636.8|4630.8|4636.7|4630.7|0
1739185110000|2025-02-10 10:58:30|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4
1739185120000|2025-02-10 10:58:40|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1739185130000|2025-02-10 10:58:50|4636.2|4630.2|4636.2|4630.2|4636.6|4630.6|4636.2|4630.2|2
1739185160000|2025-02-10 10:59:20|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1739185170000|2025-02-10 10:59:30|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|1
1739185180000|2025-02-10 10:59:40|4635.7|4629.7|4634.7|4628.7|4635.7|4629.7|4634.2|4628.2|9
1739185190000|2025-02-10 10:59:50|4634.6|4628.6|4634.7|4628.7|4635.1|4629.1|4634.2|4628.2|0
1739185200000|2025-02-10 11:00:00|4635.1|4629.1|4636.2|4630.2|4636.2|4630.2|4635.1|4629.1|1
1739185210000|2025-02-10 11:00:10|4636.6|4630.6|4637.2|4631.2|4637.2|4631.2|4636.6|4630.6|1
1739185220000|2025-02-10 11:00:20|4636.7|4630.7|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|0
1739185230000|2025-02-10 11:00:30|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4636.8|4630.8|0
1739185240000|2025-02-10 11:00:40|4636.7|4630.7|4636.2|4630.2|4637.1|4631.1|4636.2|4630.2|0
1739185270000|2025-02-10 11:01:10|4635.9|4629.9|4635.2|4629.2|4635.9|4629.9|4635.2|4629.2|1
1739185280000|2025-02-10 11:01:20|4635.6|4629.6|4635.2|4629.2|4635.6|4629.6|4635.2|4629.2|0
1739185310000|2025-02-10 11:01:50|4635.6|4629.6|4635.2|4629.2|4635.6|4629.6|4635.2|4629.2|0
1739185320000|2025-02-10 11:02:00|4635.9|4629.9|4636.2|4630.2|4636.2|4630.2|4635.9|4629.9|1
1739185340000|2025-02-10 11:02:20|4636.1|4630.1|4636.2|4630.2|4636.2|4630.2|4636.1|4630.1|0
1739185370000|2025-02-10 11:02:50|4636.3|4630.3|4636.7|4630.7|4636.7|4630.7|4636.3|4630.3|0
1739185380000|2025-02-10 11:03:00|4636.4|4630.4|4635.7|4629.7|4636.4|4630.4|4635.7|4629.7|3
1739185390000|2025-02-10 11:03:10|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|0
1739185400000|2025-02-10 11:03:20|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1739185410000|2025-02-10 11:03:30|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1739185420000|2025-02-10 11:03:40|4635.7|4629.7|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|1
1739185440000|2025-02-10 11:04:00|4636.7|4630.7|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|1
1739185450000|2025-02-10 11:04:10|4637.3|4631.3|4637.2|4631.2|4637.3|4631.3|4637.2|4631.2|0
1739185460000|2025-02-10 11:04:20|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1739185470000|2025-02-10 11:04:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|2
1739185480000|2025-02-10 11:04:40|4638.1|4632.1|4637.7|4631.7|4638.1|4632.1|4637.7|4631.7|1
1739185520000|2025-02-10 11:05:20|||||||||1
1739185530000|2025-02-10 11:05:30|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|3
1739185540000|2025-02-10 11:05:40|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|2
1739185580000|2025-02-10 11:06:20|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4635.7|4629.7|0
1739185590000|2025-02-10 11:06:30|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1739185600000|2025-02-10 11:06:40|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|0
1739185610000|2025-02-10 11:06:50|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|0
1739185640000|2025-02-10 11:07:20|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1739185650000|2025-02-10 11:07:30|4636.6|4630.6|4636.2|4630.2|4637.1|4631.1|4636.2|4630.2|2
1739185670000|2025-02-10 11:07:50|4636.6|4630.6|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|0
1739185680000|2025-02-10 11:08:00|4636.7|4630.7|4636.6|4630.6|4636.7|4630.7|4636.6|4630.6|0
1739185690000|2025-02-10 11:08:10|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739185700000|2025-02-10 11:08:20|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739185710000|2025-02-10 11:08:30|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739185720000|2025-02-10 11:08:40|4636.6|4630.6|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|0
1739185730000|2025-02-10 11:08:50|4636.9|4630.9|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|0
1739185740000|2025-02-10 11:09:00|4637.2|4631.2|4640.7|4634.7|4641.1|4635.1|4637.2|4631.2|4
1739185750000|2025-02-10 11:09:10|4640.6|4634.6|4640.2|4634.2|4640.6|4634.6|4640.1|4634.1|0
1739185770000|2025-02-10 11:09:30|4641.1|4635.1|4641.6|4635.6|4642.1|4636.1|4640.9|4634.9|2
1739185780000|2025-02-10 11:09:40|4640.7|4634.7|4640.7|4634.7|4640.8|4634.8|4640.7|4634.7|0
1739185790000|2025-02-10 11:09:50|4640.4|4634.4|4639.9|4633.9|4640.4|4634.4|4639.9|4633.9|3
1739185800000|2025-02-10 11:10:00|4640.1|4634.1|4638.6|4632.6|4640.1|4634.1|4638.6|4632.6|2
1739185810000|2025-02-10 11:10:10|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|0
1739185820000|2025-02-10 11:10:20|4638.6|4632.6|4638.6|4632.6|4638.9|4632.9|4638.6|4632.6|1
1739185830000|2025-02-10 11:10:30|4638.9|4632.9|4638.6|4632.6|4638.9|4632.9|4638.6|4632.6|0
1739185840000|2025-02-10 11:10:40|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|0
1739185850000|2025-02-10 11:10:50|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1739185860000|2025-02-10 11:11:00|4638.9|4632.9|4638.6|4632.6|4638.9|4632.9|4638.6|4632.6|0
1739185870000|2025-02-10 11:11:10|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.6|4632.6|0
1739185900000|2025-02-10 11:11:40|4639.6|4633.6|4638.4|4632.4|4639.6|4633.6|4638.4|4632.4|5
1739185910000|2025-02-10 11:11:50|4638.6|4632.6|4638.6|4632.6|4638.9|4632.9|4638.6|4632.6|0
1739185920000|2025-02-10 11:12:00|4638.9|4632.9|4638.6|4632.6|4638.9|4632.9|4638.6|4632.6|0
1739185930000|2025-02-10 11:12:10|4638.4|4632.4|4637.6|4631.6|4638.4|4632.4|4637.6|4631.6|0
1739185940000|2025-02-10 11:12:20|4637.4|4631.4|4636.9|4630.9|4637.4|4631.4|4635.9|4629.9|0
1739185950000|2025-02-10 11:12:30|4636.6|4630.6|4636.1|4630.1|4637|4631|4636.1|4630.1|0
1739185970000|2025-02-10 11:12:50|4637|4631|4637|4631|4637|4631|4636.6|4630.6|0
1739185990000|2025-02-10 11:13:10|4636.6|4630.6|4636.6|4630.6|4637|4631|4636.6|4630.6|0
1739186000000|2025-02-10 11:13:20|4637|4631|4637|4631|4637|4631|4637|4631|0
1739186010000|2025-02-10 11:13:30|4636.6|4630.6|4636.6|4630.6|4637|4631|4636.6|4630.6|0
1739186040000|2025-02-10 11:14:00|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|0
1739186050000|2025-02-10 11:14:10|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739186060000|2025-02-10 11:14:20|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739186070000|2025-02-10 11:14:30|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739186080000|2025-02-10 11:14:40|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1739186090000|2025-02-10 11:14:50|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.1|4630.1|0
1739186100000|2025-02-10 11:15:00|4636.6|4630.6|4637|4631|4637|4631|4636.6|4630.6|0
1739186110000|2025-02-10 11:15:10|4636.2|4630.2|4637|4631|4637|4631|4636.2|4630.2|0
1739186150000|2025-02-10 11:15:50|4636.2|4630.2|4636|4630|4636.6|4630.6|4636|4630|3
1739186170000|2025-02-10 11:16:10|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1739186180000|2025-02-10 11:16:20|4636|4630|4635.6|4629.6|4636|4630|4635.6|4629.6|0
1739186190000|2025-02-10 11:16:30|4636|4630|4636|4630|4636|4630|4636|4630|0
1739186200000|2025-02-10 11:16:40|4635.8|4629.8|4636|4630|4636|4630|4635.8|4629.8|1
1739186220000|2025-02-10 11:17:00|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1739186240000|2025-02-10 11:17:20|4636|4630|4635.6|4629.6|4636|4630|4635.6|4629.6|0
1739186250000|2025-02-10 11:17:30|4636|4630|4636|4630|4636|4630|4636|4630|0
1739186270000|2025-02-10 11:17:50|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739186280000|2025-02-10 11:18:00|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739186290000|2025-02-10 11:18:10|4637|4631|4636.6|4630.6|4637|4631|4636.6|4630.6|0
1739186300000|2025-02-10 11:18:20|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|0
1739186310000|2025-02-10 11:18:30|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|0
1739186320000|2025-02-10 11:18:40|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1739186330000|2025-02-10 11:18:50|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1739186340000|2025-02-10 11:19:00|4635.2|4629.2|4633.6|4627.6|4635.2|4629.2|4633.6|4627.6|2
1739186350000|2025-02-10 11:19:10|4634|4628|4634|4628|4634|4628|4634|4628|0
1739186360000|2025-02-10 11:19:20|4634.3|4628.3|4635|4629|4635|4629|4634.3|4628.3|3
1739186370000|2025-02-10 11:19:30|4634.6|4628.6|4634.6|4628.6|4635|4629|4634.6|4628.6|0
1739186390000|2025-02-10 11:19:50|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.1|4628.1|0
1739186410000|2025-02-10 11:20:10|4635|4629|4635.6|4629.6|4635.6|4629.6|4634.6|4628.6|1
1739186420000|2025-02-10 11:20:20|4635.1|4629.1|4634.6|4628.6|4635.1|4629.1|4633.6|4627.6|4
1739186430000|2025-02-10 11:20:30|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|1
1739186440000|2025-02-10 11:20:40|||||||||1
1739186460000|2025-02-10 11:21:00|4636.1|4630.1|4636.6|4630.6|4636.6|4630.6|4636.1|4630.1|1
1739186470000|2025-02-10 11:21:10|4637|4631|4637|4631|4637|4631|4636.6|4630.6|0
1739186480000|2025-02-10 11:21:20|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739186490000|2025-02-10 11:21:30|4637|4631|4637|4631|4637|4631|4637|4631|0
1739186510000|2025-02-10 11:21:50|4636.6|4630.6|4636.6|4630.6|4637|4631|4636.6|4630.6|0
1739186520000|2025-02-10 11:22:00|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|0
1739186540000|2025-02-10 11:22:20|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739186550000|2025-02-10 11:22:30|4636.6|4630.6|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|0
1739186560000|2025-02-10 11:22:40|||||||||1
1739186590000|2025-02-10 11:23:10|4637.2|4631.2|4637.1|4631.1|4637.6|4631.6|4637.1|4631.1|0
1739186600000|2025-02-10 11:23:20|4636|4630|4636|4630|4636|4630|4636|4630|5
1739186610000|2025-02-10 11:23:30|4636.1|4630.1|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|0
1739186620000|2025-02-10 11:23:40|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|4635.7|4629.7|1
1739186630000|2025-02-10 11:23:50|4635.2|4629.2|4634.2|4628.2|4635.6|4629.6|4634|4628|3
1739186640000|2025-02-10 11:24:00|4634.6|4628.6|4634.2|4628.2|4634.6|4628.6|4634.2|4628.2|0
1739186650000|2025-02-10 11:24:10|4634|4628|4633.6|4627.6|4634|4628|4633.5|4627.5|0
1739186670000|2025-02-10 11:24:30|4633.5|4627.5|4633.6|4627.6|4633.6|4627.6|4633.5|4627.5|0
1739186710000|2025-02-10 11:25:10|4634|4628|4634|4628|4634|4628|4634|4628|0
1739186720000|2025-02-10 11:25:20|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1739186750000|2025-02-10 11:25:50|4634|4628|4634|4628|4634|4628|4634|4628|0
1739186760000|2025-02-10 11:26:00|4633.6|4627.6|4634|4628|4634|4628|4633.6|4627.6|1
1739186770000|2025-02-10 11:26:10|4633.6|4627.6|4633.6|4627.6|4634|4628|4633.6|4627.6|0
1739186780000|2025-02-10 11:26:20|4634|4628|4634|4628|4634|4628|4634|4628|0
1739186790000|2025-02-10 11:26:30|4634.1|4628.1|4634.1|4628.1|4634.2|4628.2|4634.1|4628.1|0
1739186800000|2025-02-10 11:26:40|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|0
1739186820000|2025-02-10 11:27:00|4634.1|4628.1|4633.7|4627.7|4634.1|4628.1|4633.7|4627.7|0
1739186830000|2025-02-10 11:27:10|4634.1|4628.1|4633.7|4627.7|4634.1|4628.1|4633.7|4627.7|0
1739186840000|2025-02-10 11:27:20|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|0
1739186850000|2025-02-10 11:27:30|4634.2|4628.2|4634.1|4628.1|4634.2|4628.2|4634.1|4628.1|0
1739186860000|2025-02-10 11:27:40|4633.7|4627.7|4634.6|4628.6|4634.6|4628.6|4633.7|4627.7|0
1739186870000|2025-02-10 11:27:50|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1739186880000|2025-02-10 11:28:00|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1739186890000|2025-02-10 11:28:10|4635|4629|4635|4629|4635|4629|4635|4629|0
1739186900000|2025-02-10 11:28:20|4634.8|4628.8|4635.1|4629.1|4635.2|4629.2|4634.8|4628.8|1
1739186930000|2025-02-10 11:28:50|4635|4629|4635.1|4629.1|4635.1|4629.1|4635|4629|1
1739186950000|2025-02-10 11:29:10|4635.2|4629.2|4635.1|4629.1|4635.2|4629.2|4635.1|4629.1|0
1739186960000|2025-02-10 11:29:20|4635.2|4629.2|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|0
1739187000000|2025-02-10 11:30:00|4634.7|4628.7|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|0
1739187010000|2025-02-10 11:30:10|4635.5|4629.5|4635.1|4629.1|4635.5|4629.5|4635.1|4629.1|0
1739187020000|2025-02-10 11:30:20|4634.7|4628.7|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|0
1739187040000|2025-02-10 11:30:40|||||||||1
1739187050000|2025-02-10 11:30:50|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|0
1739187060000|2025-02-10 11:31:00|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|0
1739187070000|2025-02-10 11:31:10|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1739187100000|2025-02-10 11:31:40|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4634.7|4628.7|0
1739187110000|2025-02-10 11:31:50|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1739187120000|2025-02-10 11:32:00|4634.6|4628.6|4635.1|4629.1|4635.1|4629.1|4634.6|4628.6|1
1739187150000|2025-02-10 11:32:30|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|0
1739187190000|2025-02-10 11:33:10|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|1
1739187210000|2025-02-10 11:33:30|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|1
1739187250000|2025-02-10 11:34:10|4633.8|4627.8|4634.6|4628.6|4635|4629|4633.8|4627.8|3
1739187270000|2025-02-10 11:34:30|4635|4629|4635|4629|4635|4629|4635|4629|0
1739187290000|2025-02-10 11:34:50|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|4634.6|4628.6|0
1739187300000|2025-02-10 11:35:00|4634.5|4628.5|4633.6|4627.6|4634.5|4628.5|4633.6|4627.6|1
1739187310000|2025-02-10 11:35:10|4634|4628|4634.2|4628.2|4634.2|4628.2|4633.6|4627.6|4
1739187320000|2025-02-10 11:35:20|4634.6|4628.6|4635.1|4629.1|4635.1|4629.1|4634.6|4628.6|0
1739187330000|2025-02-10 11:35:30|4634.7|4628.7|4635.1|4629.1|4635.1|4629.1|4634.6|4628.6|0
1739187350000|2025-02-10 11:35:50|4635.6|4629.6|4635.2|4629.2|4635.6|4629.6|4635.2|4629.2|1
1739187360000|2025-02-10 11:36:00|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1739187370000|2025-02-10 11:36:10|4635.2|4629.2|4634.2|4628.2|4635.2|4629.2|4634.2|4628.2|1
1739187390000|2025-02-10 11:36:30|4635|4629|4635|4629|4635|4629|4634.6|4628.6|1
1739187410000|2025-02-10 11:36:50|4635.1|4629.1|4635.6|4629.6|4635.6|4629.6|4635.1|4629.1|0
1739187440000|2025-02-10 11:37:20|4635.2|4629.2|4635.6|4629.6|4635.6|4629.6|4635.2|4629.2|0
1739187450000|2025-02-10 11:37:30|4636|4630|4636|4630|4636|4630|4635.6|4629.6|1
1739187460000|2025-02-10 11:37:40|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1739187480000|2025-02-10 11:38:00|4636|4630|4638.1|4632.1|4638.1|4632.1|4636|4630|1
1739187490000|2025-02-10 11:38:10|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|1
1739187500000|2025-02-10 11:38:20|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1739187530000|2025-02-10 11:38:50|4638.3|4632.3|4639|4633|4639|4633|4638.1|4632.1|3
1739187540000|2025-02-10 11:39:00|4638.6|4632.6|4637.2|4631.2|4638.6|4632.6|4637.2|4631.2|1
1739187550000|2025-02-10 11:39:10|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|0
1739187560000|2025-02-10 11:39:20|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1739187570000|2025-02-10 11:39:30|4637.2|4631.2|4636.6|4630.6|4637.2|4631.2|4636.6|4630.6|1
1739187580000|2025-02-10 11:39:40|4637|4631|4636.6|4630.6|4637|4631|4636.6|4630.6|0
1739187590000|2025-02-10 11:39:50|4636.5|4630.5|4636.6|4630.6|4636.6|4630.6|4636.5|4630.5|0
1739187600000|2025-02-10 11:40:00|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1739187620000|2025-02-10 11:40:20|4637|4631|4637|4631|4637|4631|4636.6|4630.6|1
1739187630000|2025-02-10 11:40:30|4636.6|4630.6|4637|4631|4637|4631|4636.6|4630.6|1
1739187640000|2025-02-10 11:40:40|4636.6|4630.6|4637|4631|4637|4631|4636.6|4630.6|0
1739187660000|2025-02-10 11:41:00|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739187670000|2025-02-10 11:41:10|4637|4631|4637|4631|4637|4631|4637|4631|0
1739187680000|2025-02-10 11:41:20|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|5
1739187690000|2025-02-10 11:41:30|4636.2|4630.2|4638|4632|4638|4632|4636.2|4630.2|1
1739187700000|2025-02-10 11:41:40|4637.6|4631.6|4637.6|4631.6|4638|4632|4637.6|4631.6|0
1739187710000|2025-02-10 11:41:50|4638|4632|4635.6|4629.6|4638|4632|4635.6|4629.6|0
1739187720000|2025-02-10 11:42:00|4634.7|4628.7|4634.6|4628.6|4634.7|4628.7|4634.6|4628.6|1
1739187730000|2025-02-10 11:42:10|4634.2|4628.2|4634|4628|4634.2|4628.2|4634|4628|0
1739187740000|2025-02-10 11:42:20|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|1
1739187750000|2025-02-10 11:42:30|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|4634.1|4628.1|2
1739187760000|2025-02-10 11:42:40|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1739187770000|2025-02-10 11:42:50|4634.1|4628.1|4633.6|4627.6|4634.2|4628.2|4633.6|4627.6|0
1739187790000|2025-02-10 11:43:10|4634|4628|4634|4628|4634|4628|4634|4628|0
1739187800000|2025-02-10 11:43:20|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1739187810000|2025-02-10 11:43:30|4633.5|4627.5|4633.5|4627.5|4633.6|4627.6|4633.5|4627.5|2
1739187820000|2025-02-10 11:43:40|4634.1|4628.1|4635|4629|4635|4629|4634.1|4628.1|1
1739187830000|2025-02-10 11:43:50|4634.2|4628.2|4634.6|4628.6|4634.6|4628.6|4634.2|4628.2|0
1739187840000|2025-02-10 11:44:00|4635|4629|4635.1|4629.1|4635.6|4629.6|4635|4629|0
1739187860000|2025-02-10 11:44:20|4634.7|4628.7|4634.6|4628.6|4634.7|4628.7|4634.6|4628.6|0
1739187870000|2025-02-10 11:44:30|4635|4629|4633.6|4627.6|4635.1|4629.1|4633.6|4627.6|2
1739187880000|2025-02-10 11:44:40|4633.5|4627.5|4635|4629|4635|4629|4633.5|4627.5|3
1739187890000|2025-02-10 11:44:50|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1739187950000|2025-02-10 11:45:50|4636|4630|4635.2|4629.2|4636|4630|4635.2|4629.2|0
1739187960000|2025-02-10 11:46:00|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1739187990000|2025-02-10 11:46:30|4636.1|4630.1|4635.6|4629.6|4636.1|4630.1|4635.6|4629.6|1
1739188010000|2025-02-10 11:46:50|4636|4630|4636.1|4630.1|4636.1|4630.1|4636|4630|0
1739188040000|2025-02-10 11:47:20|4635.6|4629.6|4636|4630|4636|4630|4635.6|4629.6|2
1739188050000|2025-02-10 11:47:30|4636.2|4630.2|4636.2|4630.2|4636.6|4630.6|4636.2|4630.2|0
1739188060000|2025-02-10 11:47:40|4636.6|4630.6|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|0
1739188070000|2025-02-10 11:47:50|4637|4631|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|0
1739188080000|2025-02-10 11:48:00|4637|4631|4638|4632|4638|4632|4637|4631|1
1739188090000|2025-02-10 11:48:10|4637.2|4631.2|4637.6|4631.6|4638|4632|4637.2|4631.2|0
1739188110000|2025-02-10 11:48:30|4638|4632|4637.6|4631.6|4638|4632|4637.6|4631.6|0
1739188120000|2025-02-10 11:48:40|4638|4632|4637.6|4631.6|4638|4632|4637.6|4631.6|0
1739188130000|2025-02-10 11:48:50|4637.1|4631.1|4637.5|4631.5|4637.6|4631.6|4637.1|4631.1|0
1739188150000|2025-02-10 11:49:10|4637.3|4631.3|4637.6|4631.6|4637.6|4631.6|4637.2|4631.2|1
1739188170000|2025-02-10 11:49:30|4637.2|4631.2|4637.2|4631.2|4637.6|4631.6|4637.2|4631.2|0
1739188180000|2025-02-10 11:49:40|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|0
1739188190000|2025-02-10 11:49:50|4638|4632|4638.2|4632.2|4638.2|4632.2|4638|4632|0
1739188200000|2025-02-10 11:50:00|4638.6|4632.6|4638.2|4632.2|4638.6|4632.6|4638.2|4632.2|0
1739188220000|2025-02-10 11:50:20|4638.1|4632.1|4637.1|4631.1|4638.1|4632.1|4637.1|4631.1|3
1739188230000|2025-02-10 11:50:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|1
1739188240000|2025-02-10 11:50:40|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637|4631|0
1739188270000|2025-02-10 11:51:10|4638|4632|4638|4632|4638|4632|4638|4632|0
1739188290000|2025-02-10 11:51:30|4637.2|4631.2|4637|4631|4637.6|4631.6|4637|4631|1
1739188300000|2025-02-10 11:51:40|4637.1|4631.1|4637|4631|4637.1|4631.1|4636.6|4630.6|0
1739188320000|2025-02-10 11:52:00|4636.6|4630.6|4637|4631|4637|4631|4636.6|4630.6|0
1739188340000|2025-02-10 11:52:20|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739188350000|2025-02-10 11:52:30|4637|4631|4636.2|4630.2|4637|4631|4636.2|4630.2|0
1739188360000|2025-02-10 11:52:40|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.2|4630.2|0
1739188370000|2025-02-10 11:52:50|4637|4631|4637|4631|4637|4631|4637|4631|0
1739188390000|2025-02-10 11:53:10|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739188400000|2025-02-10 11:53:20|4636.2|4630.2|4636.6|4630.6|4636.6|4630.6|4636.2|4630.2|0
1739188420000|2025-02-10 11:53:40|4637|4631|4637|4631|4637|4631|4637|4631|0
1739188430000|2025-02-10 11:53:50|4636.6|4630.6|4636.6|4630.6|4637|4631|4636.6|4630.6|0
1739188440000|2025-02-10 11:54:00|4637|4631|4637.2|4631.2|4637.6|4631.6|4636.6|4630.6|0
1739188450000|2025-02-10 11:54:10|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1739188460000|2025-02-10 11:54:20|4634.9|4628.9|4635|4629|4635|4629|4634.9|4628.9|10
1739188470000|2025-02-10 11:54:30|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|0
1739188480000|2025-02-10 11:54:40|4634|4628|4634|4628|4634|4628|4634|4628|2
1739188490000|2025-02-10 11:54:50|4634.5|4628.5|4635|4629|4635|4629|4634.5|4628.5|2
1739188500000|2025-02-10 11:55:00|4637|4631|4637|4631|4637|4631|4636.6|4630.6|194
1739188510000|2025-02-10 11:55:10|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|1
1739188520000|2025-02-10 11:55:20|4636.2|4630.2|4636.2|4630.2|4636.6|4630.6|4636.2|4630.2|2
1739188530000|2025-02-10 11:55:30|4636.6|4630.6|4636|4630|4637.8|4631.8|4636|4630|352
1739188540000|2025-02-10 11:55:40|4635.6|4629.6|4639|4633|4639.1|4633.1|4635.6|4629.6|311
1739188560000|2025-02-10 11:56:00|4638.6|4632.6|4638.3|4632.3|4638.6|4632.6|4638.3|4632.3|1
1739188570000|2025-02-10 11:56:10|4638|4632|4637.3|4631.3|4638|4632|4637.3|4631.3|86
1739188590000|2025-02-10 11:56:30|||||||||1
1739188600000|2025-02-10 11:56:40|4637.5|4631.5|4637.2|4631.2|4637.5|4631.5|4637.2|4631.2|1
1739188610000|2025-02-10 11:56:50|4637.3|4631.3|4637.2|4631.2|4637.3|4631.3|4637.2|4631.2|0
1739188650000|2025-02-10 11:57:30|4636.8|4630.8|4636.5|4630.5|4637.2|4631.2|4636.5|4630.5|11
1739188660000|2025-02-10 11:57:40|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|1
1739188680000|2025-02-10 11:58:00|4636.7|4630.7|4635.6|4629.6|4636.7|4630.7|4635.6|4629.6|66
1739188700000|2025-02-10 11:58:20|4636|4630|4636|4630|4636|4630|4635.6|4629.6|0
1739188710000|2025-02-10 11:58:30|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1739188730000|2025-02-10 11:58:50|4636|4630|4636|4630|4636|4630|4636|4630|0
1739188740000|2025-02-10 11:59:00|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1739188750000|2025-02-10 11:59:10|||||||||1
1739188770000|2025-02-10 11:59:30|4636|4630|4636.2|4630.2|4636.2|4630.2|4635.6|4629.6|0
1739188780000|2025-02-10 11:59:40|4637.2|4631.2|4637.3|4631.3|4637.7|4631.7|4637.2|4631.2|146
1739188790000|2025-02-10 11:59:50|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|2
1739188800000|2025-02-10 12:00:00|4637.5|4631.5|4637.2|4631.2|4637.6|4631.6|4636.7|4630.7|6
1739188810000|2025-02-10 12:00:10|4636.8|4630.8|4637.2|4631.2|4637.2|4631.2|4636.8|4630.8|2
1739188820000|2025-02-10 12:00:20|4636.8|4630.8|4637.2|4631.2|4637.2|4631.2|4636.8|4630.8|3
1739188830000|2025-02-10 12:00:30|4636.8|4630.8|4637.2|4631.2|4637.2|4631.2|4636.8|4630.8|1
1739188840000|2025-02-10 12:00:40|4636.8|4630.8|4636.7|4630.7|4636.8|4630.8|4636.7|4630.7|1
1739188850000|2025-02-10 12:00:50|4636.8|4630.8|4639.3|4633.3|4639.5|4633.5|4636.8|4630.8|5
1739188860000|2025-02-10 12:01:00|4639|4633|4638.8|4632.8|4639.2|4633.2|4638.8|4632.8|11
1739188870000|2025-02-10 12:01:10|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|0
1739188890000|2025-02-10 12:01:30|4638.1|4632.1|4637|4631|4638.1|4632.1|4637|4631|2
1739188900000|2025-02-10 12:01:40|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.5|4630.5|2
1739188910000|2025-02-10 12:01:50|4636.5|4630.5|4637.5|4631.5|4637.5|4631.5|4636.5|4630.5|0
1739188920000|2025-02-10 12:02:00|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|1
1739188930000|2025-02-10 12:02:10|4636.8|4630.8|4636.2|4630.2|4636.8|4630.8|4636.2|4630.2|6
1739188950000|2025-02-10 12:02:30|||||||||1
1739188970000|2025-02-10 12:02:50|4636.3|4630.3|4637.2|4631.2|4637.2|4631.2|4636.3|4630.3|0
1739188980000|2025-02-10 12:03:00|4636.9|4630.9|4637.2|4631.2|4637.2|4631.2|4636.4|4630.4|1
1739188990000|2025-02-10 12:03:10|4636.9|4630.9|4637.2|4631.2|4637.2|4631.2|4636.9|4630.9|0
1739189000000|2025-02-10 12:03:20|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|0
1739189010000|2025-02-10 12:03:30|4637|4631|4637.9|4631.9|4637.9|4631.9|4637|4631|1
1739189020000|2025-02-10 12:03:40|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|4637.5|4631.5|0
1739189040000|2025-02-10 12:04:00|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637|4631|0
1739189070000|2025-02-10 12:04:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|2
1739189080000|2025-02-10 12:04:40|4637.9|4631.9|4637|4631|4637.9|4631.9|4637|4631|0
1739189090000|2025-02-10 12:04:50|4637.4|4631.4|4637|4631|4637.4|4631.4|4637|4631|0
1739189100000|2025-02-10 12:05:00|4637.4|4631.4|4638.4|4632.4|4638.4|4632.4|4637.4|4631.4|1
1739189110000|2025-02-10 12:05:10|||||||||1
1739189140000|2025-02-10 12:05:40|||||||||1
1739189150000|2025-02-10 12:05:50|4638|4632|4638.2|4632.2|4638.2|4632.2|4637.9|4631.9|5
1739189160000|2025-02-10 12:06:00|4637.9|4631.9|4638.9|4632.9|4638.9|4632.9|4637.9|4631.9|1
1739189180000|2025-02-10 12:06:20|4639.2|4633.2|4638.5|4632.5|4639.2|4633.2|4638.5|4632.5|0
1739189190000|2025-02-10 12:06:30|4638.9|4632.9|4638.4|4632.4|4638.9|4632.9|4638.4|4632.4|0
1739189210000|2025-02-10 12:06:50|4637.5|4631.5|4637.9|4631.9|4637.9|4631.9|4637.5|4631.5|4
1739189220000|2025-02-10 12:07:00|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1739189230000|2025-02-10 12:07:10|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1739189240000|2025-02-10 12:07:20|4637.4|4631.4|4638.4|4632.4|4638.4|4632.4|4637.4|4631.4|1
1739189250000|2025-02-10 12:07:30|4638.5|4632.5|4638.5|4632.5|4638.9|4632.9|4638.5|4632.5|0
1739189260000|2025-02-10 12:07:40|4638.9|4632.9|4638.4|4632.4|4638.9|4632.9|4638.4|4632.4|1
1739189280000|2025-02-10 12:08:00|4638|4632|4638|4632|4638|4632|4638|4632|0
1739189290000|2025-02-10 12:08:10|4638.4|4632.4|4638.5|4632.5|4638.5|4632.5|4638.4|4632.4|2
1739189300000|2025-02-10 12:08:20|4638.9|4632.9|4638.5|4632.5|4638.9|4632.9|4638.4|4632.4|3
1739189310000|2025-02-10 12:08:30|4639|4633|4638.5|4632.5|4639|4633|4638.5|4632.5|1
1739189320000|2025-02-10 12:08:40|4638.1|4632.1|4636.5|4630.5|4638.1|4632.1|4636.5|4630.5|10
1739189330000|2025-02-10 12:08:50|4635.6|4629.6|4634.9|4628.9|4635.6|4629.6|4634.9|4628.9|2
1739189350000|2025-02-10 12:09:10|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|0
1739189360000|2025-02-10 12:09:20|4634.4|4628.4|4635.2|4629.2|4635.2|4629.2|4634.4|4628.4|1
1739189370000|2025-02-10 12:09:30|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1739189380000|2025-02-10 12:09:40|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|1
1739189400000|2025-02-10 12:10:00|4636.2|4630.2|4635.5|4629.5|4636.5|4630.5|4635.5|4629.5|2
1739189410000|2025-02-10 12:10:10|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1739189420000|2025-02-10 12:10:20|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|0
1739189430000|2025-02-10 12:10:30|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|1
1739189440000|2025-02-10 12:10:40|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|0
1739189450000|2025-02-10 12:10:50|4636|4630|4636|4630|4636|4630|4636|4630|0
1739189460000|2025-02-10 12:11:00|4636.5|4630.5|4636|4630|4636.5|4630.5|4636|4630|1
1739189470000|2025-02-10 12:11:10|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4
1739189480000|2025-02-10 12:11:20|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1739189490000|2025-02-10 12:11:30|4635.5|4629.5|4635.2|4629.2|4635.9|4629.9|4634.5|4628.5|5
1739189500000|2025-02-10 12:11:40|4634.9|4628.9|4634.9|4628.9|4635.2|4629.2|4634.5|4628.5|0
1739189510000|2025-02-10 12:11:50|4634.5|4628.5|4634.9|4628.9|4634.9|4628.9|4634.5|4628.5|0
1739189520000|2025-02-10 12:12:00|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|4634.5|4628.5|0
1739189530000|2025-02-10 12:12:10|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|10
1739189550000|2025-02-10 12:12:30|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|1
1739189580000|2025-02-10 12:13:00|||||||||7
1739189600000|2025-02-10 12:13:20|4636.5|4630.5|4636.4|4630.4|4636.5|4630.5|4636|4630|0
1739189610000|2025-02-10 12:13:30|4636|4630|4636|4630|4636|4630|4636|4630|0
1739189620000|2025-02-10 12:13:40|4636.4|4630.4|4636.5|4630.5|4636.5|4630.5|4636.4|4630.4|0
1739189630000|2025-02-10 12:13:50|4636.4|4630.4|4636|4630|4636.4|4630.4|4636|4630|0
1739189640000|2025-02-10 12:14:00|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|1
1739189680000|2025-02-10 12:14:40|4636.6|4630.6|4637.5|4631.5|4637.5|4631.5|4636.6|4630.6|0
1739189700000|2025-02-10 12:15:00|4637.4|4631.4|4637|4631|4637.4|4631.4|4637|4631|0
1739189710000|2025-02-10 12:15:10|||||||||1
1739189720000|2025-02-10 12:15:20|4637.4|4631.4|4637|4631|4637.4|4631.4|4637|4631|0
1739189730000|2025-02-10 12:15:30|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|4638.4|4632.4|1
1739189740000|2025-02-10 12:15:40|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|6
1739189760000|2025-02-10 12:16:00|4638.6|4632.6|4639|4633|4639|4633|4638.6|4632.6|0
1739189780000|2025-02-10 12:16:20|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|1
1739189800000|2025-02-10 12:16:40|4640|4634|4640.5|4634.5|4641.4|4635.4|4640|4634|9
1739189810000|2025-02-10 12:16:50|4640.4|4634.4|4641.4|4635.4|4641.4|4635.4|4640.4|4634.4|3
1739189820000|2025-02-10 12:17:00|4641|4635|4641.4|4635.4|4641.4|4635.4|4641|4635|0
1739189840000|2025-02-10 12:17:20|4640.9|4634.9|4641|4635|4641.4|4635.4|4640.9|4634.9|3
1739189850000|2025-02-10 12:17:30|4640.5|4634.5|4640.2|4634.2|4647.5|4641.5|4640.2|4634.2|328
1739189860000|2025-02-10 12:17:40|||||||||3
1739189870000|2025-02-10 12:17:50|4640.4|4634.4|4640.4|4634.4|4641.2|4635.2|4640.4|4634.4|2
1739189880000|2025-02-10 12:18:00|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|1
1739189890000|2025-02-10 12:18:10|4639.9|4633.9|4639.2|4633.2|4640.2|4634.2|4639.2|4633.2|2
1739189910000|2025-02-10 12:18:30|||||||||1
1739189930000|2025-02-10 12:18:50|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|0
1739189940000|2025-02-10 12:19:00|4639.7|4633.7|4640.4|4634.4|4640.4|4634.4|4639.7|4633.7|4
1739189950000|2025-02-10 12:19:10|4639.5|4633.5|4640.5|4634.5|4640.5|4634.5|4639.5|4633.5|2
1739189970000|2025-02-10 12:19:30|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|0
1739189990000|2025-02-10 12:19:50|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|4640.5|4634.5|0
1739190000000|2025-02-10 12:20:00|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|0
1739190010000|2025-02-10 12:20:10|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|2
1739190020000|2025-02-10 12:20:20|4641|4635|4641.4|4635.4|4641.4|4635.4|4641|4635|0
1739190030000|2025-02-10 12:20:30|4641|4635|4641.4|4635.4|4641.4|4635.4|4641|4635|0
1739190040000|2025-02-10 12:20:40|||||||||2
1739190060000|2025-02-10 12:21:00|4641|4635|4641.4|4635.4|4641.4|4635.4|4641|4635|0
1739190080000|2025-02-10 12:21:20|4640.4|4634.4|4641.4|4635.4|4641.4|4635.4|4640.4|4634.4|3
1739190110000|2025-02-10 12:21:50|4641.7|4635.7|4641.4|4635.4|4641.7|4635.7|4641.4|4635.4|3
1739190140000|2025-02-10 12:22:20|4640.7|4634.7|4640.4|4634.4|4640.7|4634.7|4640.4|4634.4|1
1739190150000|2025-02-10 12:22:30|4640.5|4634.5|4640.9|4634.9|4640.9|4634.9|4640.5|4634.5|1
1739190160000|2025-02-10 12:22:40|4640.5|4634.5|4641|4635|4641|4635|4640.5|4634.5|0
1739190170000|2025-02-10 12:22:50|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|0
1739190180000|2025-02-10 12:23:00|4641|4635|4641|4635|4641|4635|4641|4635|0
1739190200000|2025-02-10 12:23:20|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|0
1739190210000|2025-02-10 12:23:30|||||||||1
1739190230000|2025-02-10 12:23:50|4642.4|4636.4|4643|4637|4643|4637|4642.4|4636.4|2
1739190240000|2025-02-10 12:24:00|4643.4|4637.4|4645.4|4639.4|4645.4|4639.4|4643.4|4637.4|3
1739190270000|2025-02-10 12:24:30|||||||||1
1739190280000|2025-02-10 12:24:40|4645.5|4639.5|4645.4|4639.4|4645.5|4639.5|4645.4|4639.4|1
1739190290000|2025-02-10 12:24:50|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.4|4639.4|2
1739190330000|2025-02-10 12:25:30|4646|4640|4645.5|4639.5|4646|4640|4645.5|4639.5|3
1739190340000|2025-02-10 12:25:40|4645.4|4639.4|4645|4639|4645.4|4639.4|4645|4639|2
1739190350000|2025-02-10 12:25:50|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|1
1739190360000|2025-02-10 12:26:00|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|0
1739190370000|2025-02-10 12:26:10|4644|4638|4644.4|4638.4|4644.4|4638.4|4644|4638|1
1739190380000|2025-02-10 12:26:20|4644|4638|4644|4638|4644|4638|4644|4638|0
1739190390000|2025-02-10 12:26:30|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|1
1739190400000|2025-02-10 12:26:40|4644|4638|4643.5|4637.5|4644|4638|4643.5|4637.5|1
1739190450000|2025-02-10 12:27:30|||||||||2
1739190500000|2025-02-10 12:28:20|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643|4637|0
1739190510000|2025-02-10 12:28:30|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|2
1739190540000|2025-02-10 12:29:00|4643.4|4637.4|4643|4637|4643.4|4637.4|4643|4637|0
1739190550000|2025-02-10 12:29:10|4643.4|4637.4|4642.5|4636.5|4643.4|4637.4|4642.5|4636.5|3
1739190560000|2025-02-10 12:29:20|4642.9|4636.9|4643|4637|4643|4637|4642.9|4636.9|1
1739190570000|2025-02-10 12:29:30|4643.4|4637.4|4642.9|4636.9|4643.4|4637.4|4642.5|4636.5|1
1739190580000|2025-02-10 12:29:40|4642.5|4636.5|4642.9|4636.9|4642.9|4636.9|4642.5|4636.5|0
1739190590000|2025-02-10 12:29:50|4643.4|4637.4|4642.9|4636.9|4643.4|4637.4|4642.5|4636.5|0
1739190600000|2025-02-10 12:30:00|4642.5|4636.5|4642.9|4636.9|4642.9|4636.9|4642.5|4636.5|0
1739190610000|2025-02-10 12:30:10|4643.4|4637.4|4643.9|4637.9|4643.9|4637.9|4643.4|4637.4|3
1739190620000|2025-02-10 12:30:20|4644|4638|4643.5|4637.5|4644|4638|4643.5|4637.5|2
1739190630000|2025-02-10 12:30:30|4644|4638|4644|4638|4644.5|4638.5|4644|4638|0
1739190640000|2025-02-10 12:30:40|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|1
1739190760000|2025-02-10 12:32:40|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1739190790000|2025-02-10 12:33:10|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|34
1739190800000|2025-02-10 12:33:20|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|4642.4|4636.4|0
1739190810000|2025-02-10 12:33:30|||||||||1
1739190820000|2025-02-10 12:33:40|4641|4635|4640.4|4634.4|4641|4635|4640.4|4634.4|56
1739190830000|2025-02-10 12:33:50|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4639.9|4633.9|4
1739190840000|2025-02-10 12:34:00|4639.9|4633.9|4641.2|4635.2|4641.2|4635.2|4639.9|4633.9|4
1739190850000|2025-02-10 12:34:10|4640.9|4634.9|4638.6|4632.6|4640.9|4634.9|4638.2|4632.2|45
1739190860000|2025-02-10 12:34:20|4639|4633|4639|4633|4639|4633|4638.2|4632.2|0
1739190880000|2025-02-10 12:34:40|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1739190890000|2025-02-10 12:34:50|4639|4633|4638.2|4632.2|4639|4633|4638.2|4632.2|0
1739190920000|2025-02-10 12:35:20|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1739190930000|2025-02-10 12:35:30|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1739190940000|2025-02-10 12:35:40|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|4639.1|4633.1|0
1739190960000|2025-02-10 12:36:00|4639.7|4633.7|4639.7|4633.7|4640.1|4634.1|4639.7|4633.7|1
1739191000000|2025-02-10 12:36:40|||||||||1
1739191010000|2025-02-10 12:36:50|4640.1|4634.1|4640.2|4634.2|4640.2|4634.2|4640.1|4634.1|2
1739191020000|2025-02-10 12:37:00|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|1
1739191030000|2025-02-10 12:37:10|4638.9|4632.9|4638.2|4632.2|4638.9|4632.9|4638.2|4632.2|5
1739191040000|2025-02-10 12:37:20|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1739191060000|2025-02-10 12:37:40|||||||||2
1739191080000|2025-02-10 12:38:00|4638.6|4632.6|4638.2|4632.2|4639|4633|4638.2|4632.2|3
1739191090000|2025-02-10 12:38:10|4638.9|4632.9|4639.2|4633.2|4639.2|4633.2|4638.9|4632.9|0
1739191100000|2025-02-10 12:38:20|4638.7|4632.7|4637.2|4631.2|4638.7|4632.7|4637.2|4631.2|3
1739191110000|2025-02-10 12:38:30|||||||||2
1739191120000|2025-02-10 12:38:40|||||||||3
1739191130000|2025-02-10 12:38:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|1
1739191140000|2025-02-10 12:39:00|4639|4633|4638.2|4632.2|4639|4633|4638.2|4632.2|2
1739191150000|2025-02-10 12:39:10|4639|4633|4638.2|4632.2|4639.2|4633.2|4638.2|4632.2|2
1739191160000|2025-02-10 12:39:20|4638.6|4632.6|4638.2|4632.2|4638.6|4632.6|4638.2|4632.2|0
1739191170000|2025-02-10 12:39:30|4638.1|4632.1|4637.2|4631.2|4638.1|4632.1|4637.2|4631.2|0
1739191190000|2025-02-10 12:39:50|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|0
1739191200000|2025-02-10 12:40:00|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1739191210000|2025-02-10 12:40:10|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.7|4631.7|1
1739191220000|2025-02-10 12:40:20|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|2
1739191230000|2025-02-10 12:40:30|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4
1739191250000|2025-02-10 12:40:50|4637.4|4631.4|4637.8|4631.8|4637.8|4631.8|4637.4|4631.4|0
1739191270000|2025-02-10 12:41:10|4636.8|4630.8|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|1
1739191290000|2025-02-10 12:41:30|||||||||1
1739191300000|2025-02-10 12:41:40|4636.1|4630.1|4635.8|4629.8|4636.1|4630.1|4635.8|4629.8|0
1739191310000|2025-02-10 12:41:50|4636.3|4630.3|4635.8|4629.8|4636.3|4630.3|4635.8|4629.8|3
1739191350000|2025-02-10 12:42:30|4636.1|4630.1|4636.3|4630.3|4636.3|4630.3|4636.1|4630.1|1
1739191370000|2025-02-10 12:42:50|4636.6|4630.6|4636.3|4630.3|4636.6|4630.6|4636.3|4630.3|0
1739191380000|2025-02-10 12:43:00|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739191390000|2025-02-10 12:43:10|4637|4631|4636.6|4630.6|4637|4631|4636.6|4630.6|2
1739191410000|2025-02-10 12:43:30|4636.3|4630.3|4636.6|4630.6|4636.6|4630.6|4636.3|4630.3|0
1739191430000|2025-02-10 12:43:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1739191440000|2025-02-10 12:44:00|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1739191450000|2025-02-10 12:44:10|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1739191470000|2025-02-10 12:44:30|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|1
1739191510000|2025-02-10 12:45:10|4636.3|4630.3|4635.8|4629.8|4636.6|4630.6|4635.8|4629.8|1
1739191550000|2025-02-10 12:45:50|4636.3|4630.3|4635.8|4629.8|4636.6|4630.6|4635.8|4629.8|3
1739191570000|2025-02-10 12:46:10|4634.6|4628.6|4633.8|4627.8|4634.6|4628.6|4633.8|4627.8|16
1739191580000|2025-02-10 12:46:20|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|2
1739191590000|2025-02-10 12:46:30|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1739191600000|2025-02-10 12:46:40|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|0
1739191610000|2025-02-10 12:46:50|||||||||1
1739191620000|2025-02-10 12:47:00|4633.8|4627.8|4630.8|4624.8|4633.8|4627.8|4630.8|4624.8|1
1739191630000|2025-02-10 12:47:10|4630.6|4624.6|4630.8|4624.8|4630.8|4624.8|4630.3|4624.3|2
1739191640000|2025-02-10 12:47:20|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4629.8|4623.8|4
1739191650000|2025-02-10 12:47:30|4629.8|4623.8|4628.3|4622.3|4629.8|4623.8|4628.3|4622.3|5
1739191660000|2025-02-10 12:47:40|||||||||1
1739191670000|2025-02-10 12:47:50|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|0
1739191680000|2025-02-10 12:48:00|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|0
1739191690000|2025-02-10 12:48:10|4628.1|4622.1|4627.8|4621.8|4628.1|4622.1|4627.8|4621.8|4
1739191700000|2025-02-10 12:48:20|4628.3|4622.3|4628.1|4622.1|4628.3|4622.3|4628.1|4622.1|1
1739191710000|2025-02-10 12:48:30|4628.3|4622.3|4628.1|4622.1|4628.3|4622.3|4628.1|4622.1|0
1739191720000|2025-02-10 12:48:40|||||||||7
1739191730000|2025-02-10 12:48:50|4627.1|4621.1|4627.3|4621.3|4627.3|4621.3|4627.1|4621.1|2
1739191740000|2025-02-10 12:49:00|4627.1|4621.1|4626.3|4620.3|4627.1|4621.1|4626.3|4620.3|3
1739191750000|2025-02-10 12:49:10|4626.8|4620.8|4626.6|4620.6|4626.8|4620.8|4626.6|4620.6|1
1739191760000|2025-02-10 12:49:20|4625.8|4619.8|4625.1|4619.1|4625.8|4619.8|4625.1|4619.1|1
1739191770000|2025-02-10 12:49:30|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.3|4618.3|2
1739191780000|2025-02-10 12:49:40|4624.6|4618.6|4625.3|4619.3|4625.3|4619.3|4624.6|4618.6|2
1739191820000|2025-02-10 12:50:20|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|0
1739191830000|2025-02-10 12:50:30|||||||||1
1739191850000|2025-02-10 12:50:50|4624.9|4618.9|4627.3|4621.3|4627.3|4621.3|4624.9|4618.9|6
1739191860000|2025-02-10 12:51:00|4627.8|4621.8|4629.3|4623.3|4629.8|4623.8|4627.8|4621.8|5
1739191870000|2025-02-10 12:51:10|4629.4|4623.4|4628.8|4622.8|4629.8|4623.8|4628.8|4622.8|5
1739191880000|2025-02-10 12:51:20|4628|4622|4628.3|4622.3|4628.3|4622.3|4627.8|4621.8|3
1739191890000|2025-02-10 12:51:30|4628.6|4622.6|4628.8|4622.8|4629.1|4623.1|4628.6|4622.6|1
1739191940000|2025-02-10 12:52:20|||||||||6
1739191960000|2025-02-10 12:52:40|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|1
1739191970000|2025-02-10 12:52:50|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|0
1739191980000|2025-02-10 12:53:00|4628.1|4622.1|4628.3|4622.3|4628.3|4622.3|4628.1|4622.1|3
1739191990000|2025-02-10 12:53:10|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|3
1739192000000|2025-02-10 12:53:20|||||||||2
1739192010000|2025-02-10 12:53:30|4628.3|4622.3|4627.8|4621.8|4628.3|4622.3|4627.8|4621.8|1
1739192030000|2025-02-10 12:53:50|4627.1|4621.1|4629.3|4623.3|4629.3|4623.3|4626.8|4620.8|15
1739192040000|2025-02-10 12:54:00|||||||||1
1739192050000|2025-02-10 12:54:10|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|3
1739192060000|2025-02-10 12:54:20|4628.5|4622.5|4625.3|4619.3|4628.5|4622.5|4625.3|4619.3|92
1739192100000|2025-02-10 12:55:00|4625.6|4619.6|4626.6|4620.6|4627.3|4621.3|4625.6|4619.6|4
1739192110000|2025-02-10 12:55:10|4626.8|4620.8|4628.1|4622.1|4628.6|4622.6|4626.8|4620.8|7
1739192120000|2025-02-10 12:55:20|4627.6|4621.6|4628.1|4622.1|4628.1|4622.1|4627.6|4621.6|1
1739192130000|2025-02-10 12:55:30|4627.6|4621.6|4628.1|4622.1|4628.1|4622.1|4627.6|4621.6|0
1739192140000|2025-02-10 12:55:40|||||||||1
1739192150000|2025-02-10 12:55:50|4628.4|4622.4|4630.3|4624.3|4630.3|4624.3|4628.4|4622.4|5
1739192160000|2025-02-10 12:56:00|4630.1|4624.1|4628.8|4622.8|4630.1|4624.1|4628.8|4622.8|3
1739192170000|2025-02-10 12:56:10|4628.3|4622.3|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|4
1739192190000|2025-02-10 12:56:30|4630|4624|4628.8|4622.8|4630|4624|4628.8|4622.8|3
1739192200000|2025-02-10 12:56:40|||||||||2
1739192210000|2025-02-10 12:56:50|4628.1|4622.1|4628.3|4622.3|4628.3|4622.3|4628.1|4622.1|1
1739192220000|2025-02-10 12:57:00|4628.1|4622.1|4628.1|4622.1|4628.3|4622.3|4628.1|4622.1|1
1739192230000|2025-02-10 12:57:10|4628.6|4622.6|4628.3|4622.3|4628.6|4622.6|4627.8|4621.8|3
1739192240000|2025-02-10 12:57:20|4627.8|4621.8|4628.3|4622.3|4628.3|4622.3|4627.8|4621.8|2
1739192250000|2025-02-10 12:57:30|4628.8|4622.8|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|0
1739192260000|2025-02-10 12:57:40|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|1
1739192270000|2025-02-10 12:57:50|||||||||2
1739192280000|2025-02-10 12:58:00|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|5
1739192290000|2025-02-10 12:58:10|||||||||2
1739192300000|2025-02-10 12:58:20|4628.1|4622.1|4627.8|4621.8|4628.1|4622.1|4627.8|4621.8|0
1739192310000|2025-02-10 12:58:30|4627.3|4621.3|4627.6|4621.6|4627.6|4621.6|4627.3|4621.3|12
1739192320000|2025-02-10 12:58:40|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|4627.3|4621.3|1
1739192330000|2025-02-10 12:58:50|4628.1|4622.1|4628.1|4622.1|4628.1|4622.1|4627.8|4621.8|0
1739192340000|2025-02-10 12:59:00|4628.3|4622.3|4627.8|4621.8|4628.3|4622.3|4627.8|4621.8|2
1739192350000|2025-02-10 12:59:10|4626.8|4620.8|4625.8|4619.8|4626.8|4620.8|4625.3|4619.3|7
1739192360000|2025-02-10 12:59:20|4626.3|4620.3|4625.8|4619.8|4626.8|4620.8|4625.8|4619.8|2
1739192370000|2025-02-10 12:59:30|4625.3|4619.3|4625.8|4619.8|4625.8|4619.8|4625.3|4619.3|1
1739192380000|2025-02-10 12:59:40|4626.3|4620.3|4626.8|4620.8|4626.8|4620.8|4626.3|4620.3|1
1739192390000|2025-02-10 12:59:50|||||||||5
1739192400000|2025-02-10 13:00:00|4626.6|4620.6|4629.3|4623.3|4629.3|4623.3|4626.6|4620.6|5
1739192410000|2025-02-10 13:00:10|4629.6|4623.6|4628.1|4622.1|4630.1|4624.1|4628|4622|3
1739192420000|2025-02-10 13:00:20|4628.3|4622.3|4628.3|4622.3|4628.3|4622.3|4627.3|4621.3|2
1739192430000|2025-02-10 13:00:30|4628.6|4622.6|4629.3|4623.3|4629.3|4623.3|4628.6|4622.6|0
1739192440000|2025-02-10 13:00:40|4629.1|4623.1|4627.3|4621.3|4629.1|4623.1|4627.3|4621.3|0
1739192450000|2025-02-10 13:00:50|4627.4|4621.4|4627.8|4621.8|4627.8|4621.8|4627.4|4621.4|0
1739192460000|2025-02-10 13:01:00|4628.1|4622.1|4629.3|4623.3|4631.1|4625.1|4628.1|4622.1|7
1739192470000|2025-02-10 13:01:10|4629.6|4623.6|4628.3|4622.3|4629.6|4623.6|4628.1|4622.1|3
1739192480000|2025-02-10 13:01:20|4628.6|4622.6|4628.8|4622.8|4628.8|4622.8|4628.6|4622.6|0
1739192490000|2025-02-10 13:01:30|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4628.8|4622.8|3
1739192500000|2025-02-10 13:01:40|4629.1|4623.1|4628.8|4622.8|4629.1|4623.1|4628.8|4622.8|0
1739192510000|2025-02-10 13:01:50|4628.3|4622.3|4627.8|4621.8|4628.3|4622.3|4627.8|4621.8|1
1739192520000|2025-02-10 13:02:00|4627.3|4621.3|4627.8|4621.8|4627.8|4621.8|4627.3|4621.3|4
1739192530000|2025-02-10 13:02:10|4627.6|4621.6|4625.8|4619.8|4627.8|4621.8|4625.8|4619.8|1
1739192540000|2025-02-10 13:02:20|4625.4|4619.4|4624.3|4618.3|4625.4|4619.4|4624.3|4618.3|2
1739192550000|2025-02-10 13:02:30|4624.6|4618.6|4622.8|4616.8|4624.8|4618.8|4622.8|4616.8|3
1739192560000|2025-02-10 13:02:40|4623.1|4617.1|4623.8|4617.8|4624.1|4618.1|4623.1|4617.1|7
1739192570000|2025-02-10 13:02:50|4624.5|4618.5|4624.8|4618.8|4624.8|4618.8|4624.3|4618.3|3
1739192590000|2025-02-10 13:03:10|4625.1|4619.1|4624.3|4618.3|4625.1|4619.1|4624.1|4618.1|6
1739192600000|2025-02-10 13:03:20|4624.6|4618.6|4624.8|4618.8|4625.6|4619.6|4624.3|4618.3|5
1739192610000|2025-02-10 13:03:30|4624.6|4618.6|4623.5|4617.5|4624.8|4618.8|4623.5|4617.5|169
1739192620000|2025-02-10 13:03:40|4623.1|4617.1|4621.6|4615.6|4623.1|4617.1|4621.3|4615.3|9
1739192630000|2025-02-10 13:03:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|11
1739192640000|2025-02-10 13:04:00|4622.6|4616.6|4620.8|4614.8|4622.6|4616.6|4620.8|4614.8|0
1739192650000|2025-02-10 13:04:10|4621.3|4615.3|4621.6|4615.6|4621.8|4615.8|4620.8|4614.8|3
1739192660000|2025-02-10 13:04:20|4621.3|4615.3|4620.8|4614.8|4621.6|4615.6|4620.8|4614.8|13
1739192670000|2025-02-10 13:04:30|||||||||2
1739192680000|2025-02-10 13:04:40|4621.8|4615.8|4623.8|4617.8|4624.1|4618.1|4621.8|4615.8|21
1739192690000|2025-02-10 13:04:50|4624.1|4618.1|4623.8|4617.8|4624.1|4618.1|4623.8|4617.8|2
1739192700000|2025-02-10 13:05:00|4623|4617|4624.8|4618.8|4624.8|4618.8|4623|4617|79
1739192710000|2025-02-10 13:05:10|4625.1|4619.1|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|1
1739192720000|2025-02-10 13:05:20|4625.3|4619.3|4625.8|4619.8|4625.8|4619.8|4625.3|4619.3|1
1739192740000|2025-02-10 13:05:40|4626.1|4620.1|4629.1|4623.1|4629.3|4623.3|4626.1|4620.1|14
1739192750000|2025-02-10 13:05:50|4628.8|4622.8|4629.3|4623.3|4629.3|4623.3|4628.8|4622.8|6
1739192760000|2025-02-10 13:06:00|4629.6|4623.6|4628.3|4622.3|4629.6|4623.6|4628.1|4622.1|4
1739192770000|2025-02-10 13:06:10|4628.1|4622.1|4625.8|4619.8|4628.3|4622.3|4625.8|4619.8|31
1739192780000|2025-02-10 13:06:20|4626.1|4620.1|4624.8|4618.8|4626.3|4620.3|4624.8|4618.8|2
1739192790000|2025-02-10 13:06:30|4625.3|4619.3|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|1
1739192800000|2025-02-10 13:06:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|2
1739192810000|2025-02-10 13:06:50|4624.8|4618.8|4625.3|4619.3|4625.3|4619.3|4624.8|4618.8|1
1739192820000|2025-02-10 13:07:00|4624.8|4618.8|4624.8|4618.8|4624.8|4618.8|4624.6|4618.6|0
1739192830000|2025-02-10 13:07:10|4625.3|4619.3|4624.8|4618.8|4625.3|4619.3|4624.8|4618.8|3
1739192840000|2025-02-10 13:07:20|4624.6|4618.6|4624.1|4618.1|4624.6|4618.6|4624.1|4618.1|4
1739192850000|2025-02-10 13:07:30|4624.3|4618.3|4622.6|4616.6|4624.3|4618.3|4622.3|4616.3|1
1739192860000|2025-02-10 13:07:40|4622.8|4616.8|4622.6|4616.6|4623.3|4617.3|4622.6|4616.6|2
1739192870000|2025-02-10 13:07:50|4622.8|4616.8|4622.6|4616.6|4622.8|4616.8|4622.3|4616.3|0
1739192880000|2025-02-10 13:08:00|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|17
1739192890000|2025-02-10 13:08:10|4622.6|4616.6|4623.3|4617.3|4623.3|4617.3|4622.6|4616.6|0
1739192900000|2025-02-10 13:08:20|4622.8|4616.8|4622.1|4616.1|4622.8|4616.8|4622.1|4616.1|2
1739192910000|2025-02-10 13:08:30|4622.3|4616.3|4623.3|4617.3|4623.3|4617.3|4622.3|4616.3|0
1739192920000|2025-02-10 13:08:40|4623.1|4617.1|4624.8|4618.8|4624.8|4618.8|4622.8|4616.8|8
1739192930000|2025-02-10 13:08:50|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|2
1739192940000|2025-02-10 13:09:00|4625.6|4619.6|4625.6|4619.6|4625.8|4619.8|4625.6|4619.6|1
1739192950000|2025-02-10 13:09:10|4625.3|4619.3|4621.5|4615.5|4625.3|4619.3|4621.5|4615.5|222
1739192960000|2025-02-10 13:09:20|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|68
1739192970000|2025-02-10 13:09:30|4623|4617|4623|4617|4623|4617|4623|4617|0
1739192980000|2025-02-10 13:09:40|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|4622.5|4616.5|0
1739192990000|2025-02-10 13:09:50|4623|4617|4622.5|4616.5|4623|4617|4622.5|4616.5|1
1739193000000|2025-02-10 13:10:00|4623|4617|4623.5|4617.5|4623.5|4617.5|4623|4617|1
1739193010000|2025-02-10 13:10:10|4623.4|4617.4|4623|4617|4623.6|4617.6|4623|4617|40
1739193020000|2025-02-10 13:10:20|4623.1|4617.1|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|2
1739193030000|2025-02-10 13:10:30|||||||||1
1739193040000|2025-02-10 13:10:40|4623.3|4617.3|4621.3|4615.3|4623.6|4617.6|4621.1|4615.1|5
1739193050000|2025-02-10 13:10:50|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|4621.6|4615.6|0
1739193060000|2025-02-10 13:11:00|4621.8|4615.8|4621.8|4615.8|4622.3|4616.3|4621.6|4615.6|2
1739193070000|2025-02-10 13:11:10|4622.3|4616.3|4623.3|4617.3|4624.1|4618.1|4622.3|4616.3|4
1739193080000|2025-02-10 13:11:20|4623.6|4617.6|4622.8|4616.8|4623.6|4617.6|4622.6|4616.6|0
1739193090000|2025-02-10 13:11:30|4623.3|4617.3|4622.3|4616.3|4623.3|4617.3|4622.3|4616.3|0
1739193100000|2025-02-10 13:11:40|4623.1|4617.1|4622.6|4616.6|4623.3|4617.3|4622.6|4616.6|1
1739193110000|2025-02-10 13:11:50|4622.3|4616.3|4621.3|4615.3|4622.3|4616.3|4621.3|4615.3|1
1739193120000|2025-02-10 13:12:00|4621.1|4615.1|4621.3|4615.3|4621.3|4615.3|4621.1|4615.1|0
1739193130000|2025-02-10 13:12:10|4621.1|4615.1|4618.6|4612.6|4621.1|4615.1|4618.3|4612.3|45
1739193140000|2025-02-10 13:12:20|4618.3|4612.3|4619.6|4613.6|4619.6|4613.6|4618.3|4612.3|3
1739193150000|2025-02-10 13:12:30|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|1
1739193160000|2025-02-10 13:12:40|4619.6|4613.6|4619.3|4613.3|4619.6|4613.6|4619.3|4613.3|0
1739193170000|2025-02-10 13:12:50|4619.6|4613.6|4619.3|4613.3|4619.6|4613.6|4619.3|4613.3|0
1739193180000|2025-02-10 13:13:00|4619.1|4613.1|4619.3|4613.3|4619.3|4613.3|4619.1|4613.1|0
1739193190000|2025-02-10 13:13:10|4619.1|4613.1|4618.3|4612.3|4619.1|4613.1|4618.3|4612.3|4
1739193200000|2025-02-10 13:13:20|4618.6|4612.6|4617.8|4611.8|4618.6|4612.6|4617.8|4611.8|0
1739193210000|2025-02-10 13:13:30|||||||||2
1739193220000|2025-02-10 13:13:40|4619.1|4613.1|4619.3|4613.3|4619.3|4613.3|4618.3|4612.3|109
1739193230000|2025-02-10 13:13:50|4619.1|4613.1|4618.6|4612.6|4619.1|4613.1|4618.1|4612.1|3
1739193240000|2025-02-10 13:14:00|4618.8|4612.8|4618.3|4612.3|4618.8|4612.8|4617.8|4611.8|36
1739193250000|2025-02-10 13:14:10|4618.6|4612.6|4618.6|4612.6|4618.8|4612.8|4618.3|4612.3|1
1739193260000|2025-02-10 13:14:20|4619|4613|4620.1|4614.1|4620.1|4614.1|4618.9|4612.9|9
1739193270000|2025-02-10 13:14:30|4620.5|4614.5|4621.3|4615.3|4621.3|4615.3|4620.5|4614.5|2
1739193280000|2025-02-10 13:14:40|4621.6|4615.6|4621.3|4615.3|4621.6|4615.6|4621.3|4615.3|5
1739193290000|2025-02-10 13:14:50|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1739193300000|2025-02-10 13:15:00|4620.3|4614.3|4622.6|4616.6|4622.6|4616.6|4620.3|4614.3|2
1739193310000|2025-02-10 13:15:10|4622.3|4616.3|4622.8|4616.8|4623.4|4617.4|4622.3|4616.3|1
1739193320000|2025-02-10 13:15:20|4622.6|4616.6|4621.3|4615.3|4622.6|4616.6|4621.3|4615.3|4
1739193340000|2025-02-10 13:15:40|4621.8|4615.8|4623.8|4617.8|4623.8|4617.8|4621.8|4615.8|1
1739193350000|2025-02-10 13:15:50|4623.6|4617.6|4622.8|4616.8|4623.6|4617.6|4622.8|4616.8|0
1739193360000|2025-02-10 13:16:00|4622.3|4616.3|4621.8|4615.8|4622.3|4616.3|4621.8|4615.8|0
1739193370000|2025-02-10 13:16:10|4621.6|4615.6|4620.8|4614.8|4621.8|4615.8|4620.8|4614.8|2
1739193380000|2025-02-10 13:16:20|4622.8|4616.8|4623.3|4617.3|4623.3|4617.3|4622.8|4616.8|1
1739193390000|2025-02-10 13:16:30|4623.1|4617.1|4623.3|4617.3|4623.3|4617.3|4622.9|4616.9|0
1739193400000|2025-02-10 13:16:40|4622.8|4616.8|4621.1|4615.1|4623.3|4617.3|4621.1|4615.1|1
1739193410000|2025-02-10 13:16:50|4620.8|4614.8|4620.3|4614.3|4620.8|4614.8|4620.1|4614.1|3
1739193420000|2025-02-10 13:17:00|4619.7|4613.7|4619.8|4613.8|4619.8|4613.8|4619.3|4613.3|16
1739193430000|2025-02-10 13:17:10|4619.4|4613.4|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|1
1739193450000|2025-02-10 13:17:30|||||||||10
1739193460000|2025-02-10 13:17:40|4619.5|4613.5|4623|4617|4623|4617|4619.5|4613.5|11
1739193470000|2025-02-10 13:17:50|4623.2|4617.2|4623.2|4617.2|4623.3|4617.3|4623.2|4617.2|1
1739193480000|2025-02-10 13:18:00|4623.3|4617.3|4624|4618|4624|4618|4623.3|4617.3|1
1739193490000|2025-02-10 13:18:10|4623.7|4617.7|4623.2|4617.2|4623.7|4617.7|4622.8|4616.8|11
1739193500000|2025-02-10 13:18:20|4623.3|4617.3|4623.2|4617.2|4623.3|4617.3|4623.2|4617.2|0
1739193520000|2025-02-10 13:18:40|4623|4617|4623|4617|4623|4617|4623|4617|0
1739193530000|2025-02-10 13:18:50|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.2|4617.2|0
1739193540000|2025-02-10 13:19:00|4623.7|4617.7|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|4
1739193550000|2025-02-10 13:19:10|4623.7|4617.7|4623.3|4617.3|4623.7|4617.7|4623.3|4617.3|0
1739193560000|2025-02-10 13:19:20|4623.7|4617.7|4623.2|4617.2|4623.7|4617.7|4623|4617|1
1739193570000|2025-02-10 13:19:30|4623|4617|4622.7|4616.7|4623.2|4617.2|4622.2|4616.2|0
1739193580000|2025-02-10 13:19:40|4622.3|4616.3|4622.7|4616.7|4622.7|4616.7|4622.2|4616.2|0
1739193590000|2025-02-10 13:19:50|4622.8|4616.8|4622.3|4616.3|4622.8|4616.8|4622|4616|1
1739193600000|2025-02-10 13:20:00|4622.7|4616.7|4622.3|4616.3|4622.7|4616.7|4622.2|4616.2|6
1739193610000|2025-02-10 13:20:10|4622.8|4616.8|4622.7|4616.7|4622.8|4616.8|4622.7|4616.7|2
1739193620000|2025-02-10 13:20:20|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1739193630000|2025-02-10 13:20:30|4622.4|4616.4|4623.8|4617.8|4623.8|4617.8|4622.4|4616.4|0
1739193650000|2025-02-10 13:20:50|4623.7|4617.7|4622.7|4616.7|4623.7|4617.7|4622.3|4616.3|15
1739193660000|2025-02-10 13:21:00|4622.2|4616.2|4622.3|4616.3|4622.7|4616.7|4621.7|4615.7|1
1739193670000|2025-02-10 13:21:10|4622.7|4616.7|4621.7|4615.7|4622.7|4616.7|4621.7|4615.7|0
1739193680000|2025-02-10 13:21:20|4621.3|4615.3|4621.7|4615.7|4621.8|4615.8|4621.3|4615.3|2
1739193690000|2025-02-10 13:21:30|4621.3|4615.3|4621.7|4615.7|4621.7|4615.7|4621.3|4615.3|0
1739193700000|2025-02-10 13:21:40|4621.8|4615.8|4621.7|4615.7|4621.8|4615.8|4621.7|4615.7|0
1739193710000|2025-02-10 13:21:50|4621.3|4615.3|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|0
1739193720000|2025-02-10 13:22:00|4621.7|4615.7|4621.3|4615.3|4621.7|4615.7|4621.3|4615.3|0
1739193730000|2025-02-10 13:22:10|4621.8|4615.8|4620.8|4614.8|4621.8|4615.8|4620.8|4614.8|0
1739193740000|2025-02-10 13:22:20|4621.2|4615.2|4621.3|4615.3|4621.3|4615.3|4621.2|4615.2|0
1739193750000|2025-02-10 13:22:30|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1739193760000|2025-02-10 13:22:40|||||||||2
1739193770000|2025-02-10 13:22:50|4620.5|4614.5|4619.8|4613.8|4620.5|4614.5|4619.8|4613.8|1
1739193780000|2025-02-10 13:23:00|4619.7|4613.7|4620.7|4614.7|4620.7|4614.7|4619.7|4613.7|16
1739193790000|2025-02-10 13:23:10|4620.8|4614.8|4620.7|4614.7|4620.8|4614.8|4620.7|4614.7|1
1739193800000|2025-02-10 13:23:20|4620.8|4614.8|4621.7|4615.7|4621.7|4615.7|4620.8|4614.8|1
1739193810000|2025-02-10 13:23:30|4621.8|4615.8|4623.2|4617.2|4623.2|4617.2|4621.8|4615.8|1
1739193820000|2025-02-10 13:23:40|4623.7|4617.7|4622.7|4616.7|4623.7|4617.7|4622.7|4616.7|1
1739193830000|2025-02-10 13:23:50|4622.8|4616.8|4622.7|4616.7|4623.3|4617.3|4622.7|4616.7|0
1739193840000|2025-02-10 13:24:00|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|0
1739193850000|2025-02-10 13:24:10|4622.7|4616.7|4622.7|4616.7|4622.7|4616.7|4622.3|4616.3|0
1739193860000|2025-02-10 13:24:20|4622.8|4616.8|4622.8|4616.8|4623.3|4617.3|4622.8|4616.8|0
1739193870000|2025-02-10 13:24:30|||||||||1
1739193880000|2025-02-10 13:24:40|4622.3|4616.3|4621.3|4615.3|4622.3|4616.3|4621.3|4615.3|2
1739193890000|2025-02-10 13:24:50|4621.2|4615.2|4620.7|4614.7|4621.2|4615.2|4620.7|4614.7|0
1739193900000|2025-02-10 13:25:00|4620.8|4614.8|4622.5|4616.5|4622.5|4616.5|4620.8|4614.8|0
1739193910000|2025-02-10 13:25:10|4621.8|4615.8|4620.7|4614.7|4622.3|4616.3|4620.7|4614.7|2
1739193920000|2025-02-10 13:25:20|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|2
1739193930000|2025-02-10 13:25:30|4620.8|4614.8|4622.8|4616.8|4622.8|4616.8|4620.8|4614.8|1
1739193940000|2025-02-10 13:25:40|4622.9|4616.9|4623.3|4617.3|4623.3|4617.3|4622.9|4616.9|3
1739193950000|2025-02-10 13:25:50|4622.8|4616.8|4622.7|4616.7|4623.3|4617.3|4622.7|4616.7|0
1739193960000|2025-02-10 13:26:00|4623|4617|4619.7|4613.7|4623|4617|4619.3|4613.3|41
1739193980000|2025-02-10 13:26:20|4620|4614|4620.2|4614.2|4620.3|4614.3|4620|4614|1
1739193990000|2025-02-10 13:26:30|4620.3|4614.3|4619.8|4613.8|4621.2|4615.2|4619.8|4613.8|1
1739194020000|2025-02-10 13:27:00|4619.2|4613.2|4618.7|4612.7|4619.2|4613.2|4618.3|4612.3|4
1739194030000|2025-02-10 13:27:10|4619.3|4613.3|4618.7|4612.7|4619.3|4613.3|4618.7|4612.7|2
1739194050000|2025-02-10 13:27:30|4619|4613|4617.8|4611.8|4619|4613|4617.8|4611.8|12
1739194060000|2025-02-10 13:27:40|4617.9|4611.9|4619.3|4613.3|4619.3|4613.3|4617.9|4611.9|3
1739194070000|2025-02-10 13:27:50|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|0
1739194080000|2025-02-10 13:28:00|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.3|4613.3|2
1739194090000|2025-02-10 13:28:10|4619.3|4613.3|4619.7|4613.7|4620.2|4614.2|4619.3|4613.3|0
1739194100000|2025-02-10 13:28:20|4620.2|4614.2|4620.3|4614.3|4620.7|4614.7|4620.2|4614.2|1
1739194110000|2025-02-10 13:28:30|4621|4615|4620.3|4614.3|4621|4615|4620.3|4614.3|0
1739194120000|2025-02-10 13:28:40|4621|4615|4621|4615|4621.5|4615.5|4620.7|4614.7|1
1739194130000|2025-02-10 13:28:50|4621.2|4615.2|4621.7|4615.7|4621.7|4615.7|4621|4615|12
1739194140000|2025-02-10 13:29:00|4621.3|4615.3|4620.7|4614.7|4621.7|4615.7|4620.7|4614.7|24
1739194160000|2025-02-10 13:29:20|4620.5|4614.5|4619.3|4613.3|4620.5|4614.5|4619.3|4613.3|1
1739194170000|2025-02-10 13:29:30|4618.8|4612.8|4619.3|4613.3|4619.7|4613.7|4618.3|4612.3|2
1739194180000|2025-02-10 13:29:40|4619.2|4613.2|4620.3|4614.3|4620.3|4614.3|4619.2|4613.2|0
1739194190000|2025-02-10 13:29:50|4620.2|4614.2|4620.2|4614.2|4620.7|4614.7|4620.2|4614.2|27
1739194200000|2025-02-10 13:30:00|4619.7|4613.7|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|14
1739194210000|2025-02-10 13:30:10|4620|4614|4620.2|4614.2|4620.2|4614.2|4619.8|4613.8|1
1739194220000|2025-02-10 13:30:20|4620|4614|4620.5|4614.5|4620.5|4614.5|4620|4614|1
1739194230000|2025-02-10 13:30:30|4620.4|4614.4|4620.5|4614.5|4620.5|4614.5|4620|4614|0
1739194240000|2025-02-10 13:30:40|4621.7|4615.7|4623|4617|4623|4617|4621.7|4615.7|1
1739194250000|2025-02-10 13:30:50|4623.3|4617.3|4623.7|4617.7|4624|4618|4623.3|4617.3|1
1739194260000|2025-02-10 13:31:00|4623.8|4617.8|4622.8|4616.8|4624.2|4618.2|4622.8|4616.8|2
1739194270000|2025-02-10 13:31:10|4622.5|4616.5|4621.7|4615.7|4622.5|4616.5|4621|4615|46
1739194280000|2025-02-10 13:31:20|4621.5|4615.5|4620.2|4614.2|4621.5|4615.5|4620.2|4614.2|2
1739194290000|2025-02-10 13:31:30|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1739194300000|2025-02-10 13:31:40|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.2|4614.2|0
1739194310000|2025-02-10 13:31:50|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|1
1739194320000|2025-02-10 13:32:00|4620.8|4614.8|4620.7|4614.7|4621.2|4615.2|4620.7|4614.7|8
1739194330000|2025-02-10 13:32:10|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|3
1739194340000|2025-02-10 13:32:20|4620|4614|4620.2|4614.2|4620.2|4614.2|4619.8|4613.8|1
1739194350000|2025-02-10 13:32:30|4620|4614|4619.7|4613.7|4620|4614|4619.7|4613.7|1
1739194360000|2025-02-10 13:32:40|||||||||1
1739194380000|2025-02-10 13:33:00|4620.2|4614.2|4618.8|4612.8|4620.2|4614.2|4618.8|4612.8|2
1739194390000|2025-02-10 13:33:10|4619.3|4613.3|4619.2|4613.2|4619.3|4613.3|4619.2|4613.2|5
1739194400000|2025-02-10 13:33:20|4618.8|4612.8|4617.8|4611.8|4618.8|4612.8|4617.8|4611.8|15
1739194410000|2025-02-10 13:33:30|||||||||2
1739194420000|2025-02-10 13:33:40|||||||||6
1739194430000|2025-02-10 13:33:50|4616.3|4610.3|4616.7|4610.7|4616.7|4610.7|4616.3|4610.3|14
1739194440000|2025-02-10 13:34:00|4616.5|4610.5|4614.8|4608.8|4616.7|4610.7|4614.8|4608.8|23
1739194450000|2025-02-10 13:34:10|4614.9|4608.9|4615.8|4609.8|4615.8|4609.8|4614.9|4608.9|2
1739194460000|2025-02-10 13:34:20|4615.7|4609.7|4617.2|4611.2|4617.2|4611.2|4615.7|4609.7|2
1739194470000|2025-02-10 13:34:30|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|31
1739194480000|2025-02-10 13:34:40|4611.2|4605.2|4609.8|4603.8|4611.2|4605.2|4609.5|4603.5|12
1739194490000|2025-02-10 13:34:50|4610.2|4604.2|4610.2|4604.2|4610.5|4604.5|4610.2|4604.2|5
1739194500000|2025-02-10 13:35:00|4610.3|4604.3|4614.2|4608.2|4614.2|4608.2|4610.3|4604.3|27
1739194510000|2025-02-10 13:35:10|4613.2|4607.2|4617.3|4611.3|4617.3|4611.3|4611.7|4605.7|140
1739194520000|2025-02-10 13:35:20|4617.2|4611.2|4617.3|4611.3|4617.3|4611.3|4617.2|4611.2|3
1739194530000|2025-02-10 13:35:30|4616.8|4610.8|4617.2|4611.2|4617.2|4611.2|4616.8|4610.8|2
1739194540000|2025-02-10 13:35:40|4616.8|4610.8|4618.2|4612.2|4618.2|4612.2|4616.8|4610.8|2
1739194550000|2025-02-10 13:35:50|4618|4612|4617.7|4611.7|4618|4612|4617.7|4611.7|2
1739194560000|2025-02-10 13:36:00|4617.5|4611.5|4617|4611|4617.5|4611.5|4617|4611|2
1739194570000|2025-02-10 13:36:10|4616.2|4610.2|4616|4610|4617|4611|4615.7|4609.7|12
1739194580000|2025-02-10 13:36:20|4616.2|4610.2|4616|4610|4617|4611|4615.5|4609.5|19
1739194590000|2025-02-10 13:36:30|4615.9|4609.9|4615.5|4609.5|4615.9|4609.9|4615.5|4609.5|1
1739194600000|2025-02-10 13:36:40|4614|4608|4614.2|4608.2|4614.2|4608.2|4614|4608|1
1739194610000|2025-02-10 13:36:50|4614.5|4608.5|4613.2|4607.2|4614.5|4608.5|4613.2|4607.2|10
1739194620000|2025-02-10 13:37:00|4612.7|4606.7|4612|4606|4612.7|4606.7|4611|4605|5
1739194630000|2025-02-10 13:37:10|4612.2|4606.2|4612|4606|4612.2|4606.2|4612|4606|0
1739194640000|2025-02-10 13:37:20|4611.9|4605.9|4612.7|4606.7|4612.7|4606.7|4611.2|4605.2|2
1739194650000|2025-02-10 13:37:30|4612.3|4606.3|4609.7|4603.7|4612.3|4606.3|4609.7|4603.7|7
1739194660000|2025-02-10 13:37:40|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|11
1739194670000|2025-02-10 13:37:50|4610.2|4604.2|4610.7|4604.7|4611|4605|4610|4604|2
1739194680000|2025-02-10 13:38:00|4610.3|4604.3|4612.2|4606.2|4612.2|4606.2|4610.2|4604.2|2
1739194690000|2025-02-10 13:38:10|4612.3|4606.3|4612|4606|4612.3|4606.3|4611.5|4605.5|2
1739194700000|2025-02-10 13:38:20|4612.3|4606.3|4612.3|4606.3|4612.7|4606.7|4612|4606|0
1739194710000|2025-02-10 13:38:30|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|0
1739194720000|2025-02-10 13:38:40|4613|4607|4612|4606|4613|4607|4612|4606|1
1739194730000|2025-02-10 13:38:50|4612.2|4606.2|4612.5|4606.5|4612.5|4606.5|4612.2|4606.2|0
1739194740000|2025-02-10 13:39:00|4613|4607|4612|4606|4613|4607|4612|4606|2
1739194750000|2025-02-10 13:39:10|||||||||1
1739194770000|2025-02-10 13:39:30|4612.2|4606.2|4612.7|4606.7|4612.7|4606.7|4612.2|4606.2|2
1739194780000|2025-02-10 13:39:40|4612.5|4606.5|4611.7|4605.7|4612.5|4606.5|4611.7|4605.7|3
1739194790000|2025-02-10 13:39:50|4611.3|4605.3|4611.2|4605.2|4611.3|4605.3|4611.2|4605.2|1
1739194800000|2025-02-10 13:40:00|4612|4606|4612.2|4606.2|4612.3|4606.3|4612|4606|3
1739194810000|2025-02-10 13:40:10|4611.7|4605.7|4610.2|4604.2|4611.7|4605.7|4610|4604|20
1739194820000|2025-02-10 13:40:20|4610|4604|4611.3|4605.3|4611.7|4605.7|4610|4604|1
1739194830000|2025-02-10 13:40:30|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1739194840000|2025-02-10 13:40:40|4612|4606|4612|4606|4612|4606|4611.7|4605.7|1
1739194850000|2025-02-10 13:40:50|4612.3|4606.3|4612.2|4606.2|4612.7|4606.7|4612.2|4606.2|35
1739194860000|2025-02-10 13:41:00|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|19
1739194870000|2025-02-10 13:41:10|4612.2|4606.2|4612.3|4606.3|4612.3|4606.3|4612.2|4606.2|0
1739194880000|2025-02-10 13:41:20|4612.2|4606.2|4613.5|4607.5|4613.5|4607.5|4612.2|4606.2|1
1739194890000|2025-02-10 13:41:30|4614|4608|4614|4608|4614|4608|4613.9|4607.9|2
1739194900000|2025-02-10 13:41:40|4613.7|4607.7|4615.2|4609.2|4615.2|4609.2|4613.5|4607.5|19
1739194910000|2025-02-10 13:41:50|4615.3|4609.3|4616.2|4610.2|4616.2|4610.2|4615.3|4609.3|0
1739194920000|2025-02-10 13:42:00|4615.5|4609.5|4614.5|4608.5|4615.5|4609.5|4614.2|4608.2|1
1739194930000|2025-02-10 13:42:10|4614.2|4608.2|4613.2|4607.2|4614.2|4608.2|4613.2|4607.2|0
1739194940000|2025-02-10 13:42:20|4613|4607|4613|4607|4613|4607|4613|4607|3
1739194950000|2025-02-10 13:42:30|4611.9|4605.9|4613|4607|4613|4607|4611.7|4605.7|8
1739194960000|2025-02-10 13:42:40|4613.3|4607.3|4614|4608|4614.2|4608.2|4613.3|4607.3|0
1739194970000|2025-02-10 13:42:50|4613.7|4607.7|4613.8|4607.8|4614.2|4608.2|4613.7|4607.7|1
1739194980000|2025-02-10 13:43:00|4613.7|4607.7|4612|4606|4614|4608|4612|4606|10
1739195000000|2025-02-10 13:43:20|4611.7|4605.7|4612|4606|4612|4606|4611.7|4605.7|0
1739195010000|2025-02-10 13:43:30|4611.3|4605.3|4611.2|4605.2|4611.3|4605.3|4611|4605|1
1739195020000|2025-02-10 13:43:40|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|0
1739195030000|2025-02-10 13:43:50|4611.2|4605.2|4612.7|4606.7|4612.7|4606.7|4611.2|4605.2|2
1739195040000|2025-02-10 13:44:00|4612.5|4606.5|4612.8|4606.8|4613.2|4607.2|4612.5|4606.5|26
1739195050000|2025-02-10 13:44:10|4612.7|4606.7|4614|4608|4614|4608|4612.7|4606.7|0
1739195060000|2025-02-10 13:44:20|4613.5|4607.5|4615|4609|4615|4609|4613.5|4607.5|3
1739195070000|2025-02-10 13:44:30|4615.2|4609.2|4615|4609|4615.2|4609.2|4615|4609|0
1739195080000|2025-02-10 13:44:40|4615.4|4609.4|4616.7|4610.7|4616.7|4610.7|4615.4|4609.4|4
1739195090000|2025-02-10 13:44:50|4617|4611|4617|4611|4617.2|4611.2|4616.7|4610.7|2
1739197800000|2025-02-10 14:30:00|4617.3|4611.3|4627.2|4621.2|4627.2|4621.2|4616.3|4610.3|334
1739197810000|2025-02-10 14:30:10|4627.1|4621.1|4629.1|4623.1|4629.6|4623.6|4622.1|4616.1|88
1739197820000|2025-02-10 14:30:20|4628.7|4622.7|4628.2|4622.2|4628.7|4622.7|4621.6|4615.6|37
1739197830000|2025-02-10 14:30:30|4627.6|4621.6|4626.7|4620.7|4628.6|4622.6|4624.5|4618.5|68
1739197840000|2025-02-10 14:30:40|4627.1|4621.1|4626.6|4620.6|4627.7|4621.7|4624.1|4618.1|31
1739197850000|2025-02-10 14:30:50|4627.2|4621.2|4623.2|4617.2|4627.6|4621.6|4621.6|4615.6|34
1739197860000|2025-02-10 14:31:00|4623.6|4617.6|4620.6|4614.6|4624.6|4618.6|4617.7|4611.7|74
1739197870000|2025-02-10 14:31:10|4620.2|4614.2|4616.1|4610.1|4621.6|4615.6|4616.1|4610.1|36
1739197880000|2025-02-10 14:31:20|4614.9|4608.9|4613.6|4607.6|4615.1|4609.1|4613.6|4607.6|16
1739197890000|2025-02-10 14:31:30|4613.5|4607.5|4612.1|4606.1|4613.5|4607.5|4611.1|4605.1|32
1739197900000|2025-02-10 14:31:40|4612.2|4606.2|4610.6|4604.6|4614.6|4608.6|4610.1|4604.1|15
1739197910000|2025-02-10 14:31:50|4611.5|4605.5|4611.1|4605.1|4613.2|4607.2|4610.7|4604.7|11
1739197920000|2025-02-10 14:32:00|4610.6|4604.6|4612.1|4606.1|4612.1|4606.1|4608.7|4602.7|26
1739197930000|2025-02-10 14:32:10|4610.2|4604.2|4611.7|4605.7|4613.6|4607.6|4610.1|4604.1|31
1739197940000|2025-02-10 14:32:20|4611.6|4605.6|4615.7|4609.7|4615.7|4609.7|4610.6|4604.6|23
1739197950000|2025-02-10 14:32:30|4615.5|4609.5|4615.7|4609.7|4616.7|4610.7|4614.6|4608.6|27
1739197960000|2025-02-10 14:32:40|4616.1|4610.1|4615.6|4609.6|4616.6|4610.6|4614.7|4608.7|11
1739197970000|2025-02-10 14:32:50|4615.1|4609.1|4616.7|4610.7|4616.7|4610.7|4613.6|4607.6|20
1739197980000|2025-02-10 14:33:00|4617.1|4611.1|4612.3|4606.3|4617.6|4611.6|4611.1|4605.1|847
1739197990000|2025-02-10 14:33:10|4613|4607|4613|4607|4613.5|4607.5|4612.3|4606.3|14
1739198000000|2025-02-10 14:33:20|4613.1|4607.1|4613.1|4607.1|4613.5|4607.5|4613|4607|11
1739198010000|2025-02-10 14:33:30|4613|4607|4611.5|4605.5|4613.5|4607.5|4610.8|4604.8|6
1739198020000|2025-02-10 14:33:40|4610.3|4604.3|4609.5|4603.5|4610.3|4604.3|4609.3|4603.3|13
1739198030000|2025-02-10 14:33:50|4609.8|4603.8|4610|4604|4612|4606|4609.8|4603.8|19
1739198040000|2025-02-10 14:34:00|4609.5|4603.5|4614.5|4608.5|4614.6|4608.6|4607.7|4601.7|610
1739198050000|2025-02-10 14:34:10|4617.5|4611.5|4619.3|4613.3|4619.5|4613.5|4616.3|4610.3|12
1739198060000|2025-02-10 14:34:20|4618.7|4612.7|4617.7|4611.7|4618.7|4612.7|4617.3|4611.3|3
1739198070000|2025-02-10 14:34:30|4618.3|4612.3|4619|4613|4619|4613|4617.3|4611.3|10
1739198080000|2025-02-10 14:34:40|4619.8|4613.8|4620.7|4614.7|4620.7|4614.7|4618|4612|16
1739198090000|2025-02-10 14:34:50|4621.3|4615.3|4622.8|4616.8|4624.1|4618.1|4621|4615|46
1739198100000|2025-02-10 14:35:00|4622|4616|4619.3|4613.3|4622.2|4616.2|4619.3|4613.3|70
1739198110000|2025-02-10 14:35:10|4620.3|4614.3|4618.3|4612.3|4620.3|4614.3|4616.3|4610.3|35
1739198120000|2025-02-10 14:35:20|4618.5|4612.5|4617.8|4611.8|4618.5|4612.5|4615.8|4609.8|13
1739198130000|2025-02-10 14:35:30|4617.5|4611.5|4617.3|4611.3|4617.5|4611.5|4616.8|4610.8|1
1739198140000|2025-02-10 14:35:40|4616.5|4610.5|4619.3|4613.3|4620|4614|4616.5|4610.5|13
1739198150000|2025-02-10 14:35:50|4618.8|4612.8|4618.3|4612.3|4619.3|4613.3|4618.3|4612.3|7
1739198160000|2025-02-10 14:36:00|4617.7|4611.7|4620.8|4614.8|4620.8|4614.8|4617.7|4611.7|24
1739198170000|2025-02-10 14:36:10|4621.6|4615.6|4625.3|4619.3|4625.3|4619.3|4621.6|4615.6|23
1739198180000|2025-02-10 14:36:20|4625.7|4619.7|4627.3|4621.3|4627.3|4621.3|4625.3|4619.3|12
1739198190000|2025-02-10 14:36:30|4626.8|4620.8|4630.8|4624.8|4630.8|4624.8|4626.5|4620.5|17
1739198200000|2025-02-10 14:36:40|4630.5|4624.5|4629.3|4623.3|4630.8|4624.8|4628.8|4622.8|112
1739198210000|2025-02-10 14:36:50|4628.6|4622.6|4627.8|4621.8|4628.6|4622.6|4627.3|4621.3|14
1739198220000|2025-02-10 14:37:00|4628|4622|4630|4624|4632|4626|4627.8|4621.8|17
1739198230000|2025-02-10 14:37:10|4629.8|4623.8|4629.5|4623.5|4630.5|4624.5|4628.3|4622.3|20
1739198240000|2025-02-10 14:37:20|4629.3|4623.3|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|8
1739198250000|2025-02-10 14:37:30|4625.3|4619.3|4625.3|4619.3|4626|4620|4623|4617|67
1739198260000|2025-02-10 14:37:40|4625|4619|4622|4616|4625.3|4619.3|4621.5|4615.5|10
1739198270000|2025-02-10 14:37:50|4622.3|4616.3|4624.8|4618.8|4625.3|4619.3|4622.3|4616.3|4
1739198280000|2025-02-10 14:38:00|4624.5|4618.5|4624.8|4618.8|4625.6|4619.6|4623.3|4617.3|13
1739198290000|2025-02-10 14:38:10|4624.3|4618.3|4623.5|4617.5|4624.3|4618.3|4623.5|4617.5|83
1739198300000|2025-02-10 14:38:20|4624|4618|4623|4617|4624.3|4618.3|4623|4617|7
1739198310000|2025-02-10 14:38:30|4622.8|4616.8|4623.5|4617.5|4623.5|4617.5|4622.3|4616.3|13
1739198320000|2025-02-10 14:38:40|4623|4617|4623|4617|4623.5|4617.5|4622.6|4616.6|5
1739198330000|2025-02-10 14:38:50|4623.1|4617.1|4622.3|4616.3|4623.5|4617.5|4622.3|4616.3|5
1739198340000|2025-02-10 14:39:00|4621.8|4615.8|4624.5|4618.5|4624.5|4618.5|4621.8|4615.8|14
1739198350000|2025-02-10 14:39:10|4623.3|4617.3|4625.6|4619.6|4626|4620|4623.3|4617.3|14
1739198360000|2025-02-10 14:39:20|4625.5|4619.5|4624.5|4618.5|4625.5|4619.5|4624.3|4618.3|6
1739198370000|2025-02-10 14:39:30|4624.3|4618.3|4624.3|4618.3|4625.3|4619.3|4623.6|4617.6|14
1739198380000|2025-02-10 14:39:40|4623.6|4617.6|4624|4618|4624.3|4618.3|4623.5|4617.5|5
1739198390000|2025-02-10 14:39:50|4625|4619|4625.6|4619.6|4628.1|4622.1|4625|4619|57
1739198400000|2025-02-10 14:40:00|4627.6|4621.6|4624.6|4618.6|4628.6|4622.6|4624.2|4618.2|202
1739198410000|2025-02-10 14:40:10|4624.8|4618.8|4626.2|4620.2|4626.2|4620.2|4624.6|4618.6|8
1739198420000|2025-02-10 14:40:20|4626.1|4620.1|4626.6|4620.6|4626.6|4620.6|4625.7|4619.7|5
1739198430000|2025-02-10 14:40:30|||||||||1
1739198440000|2025-02-10 14:40:40|4627|4621|4627.7|4621.7|4628.7|4622.7|4627|4621|24
1739198450000|2025-02-10 14:40:50|4627.8|4621.8|4627.7|4621.7|4628.7|4622.7|4627.6|4621.6|12
1739198460000|2025-02-10 14:41:00|4626.1|4620.1|4622.7|4616.7|4626.1|4620.1|4622.6|4616.6|6
1739198470000|2025-02-10 14:41:10|4622.8|4616.8|4623.6|4617.6|4624.6|4618.6|4622.8|4616.8|18
1739198480000|2025-02-10 14:41:20|4622.7|4616.7|4625.2|4619.2|4625.2|4619.2|4622.6|4616.6|6
1739198490000|2025-02-10 14:41:30|4625.7|4619.7|4625.7|4619.7|4626.2|4620.2|4624.6|4618.6|2
1739198500000|2025-02-10 14:41:40|4625.6|4619.6|4630.1|4624.1|4630.2|4624.2|4623.6|4617.6|65
1739198510000|2025-02-10 14:41:50|4629.7|4623.7|4628.6|4622.6|4630.1|4624.1|4628.2|4622.2|27
1739198520000|2025-02-10 14:42:00|4628.1|4622.1|4625.1|4619.1|4628.2|4622.2|4624.6|4618.6|120
1739198530000|2025-02-10 14:42:10|4624.6|4618.6|4622.1|4616.1|4624.6|4618.6|4621.7|4615.7|22
1739198540000|2025-02-10 14:42:20|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|4622.6|4616.6|6
1739198550000|2025-02-10 14:42:30|4623.3|4617.3|4624.1|4618.1|4624.1|4618.1|4622.6|4616.6|7
1739198560000|2025-02-10 14:42:40|4624.2|4618.2|4624.6|4618.6|4626.1|4620.1|4624.2|4618.2|10
1739198570000|2025-02-10 14:42:50|4623.6|4617.6|4623.6|4617.6|4624.1|4618.1|4622.7|4616.7|11
1739198580000|2025-02-10 14:43:00|4623.2|4617.2|4619.1|4613.1|4623.2|4617.2|4618.6|4612.6|25
1739198590000|2025-02-10 14:43:10|4619|4613|4618.2|4612.2|4619.1|4613.1|4617.6|4611.6|34
1739198600000|2025-02-10 14:43:20|4618.6|4612.6|4616.6|4610.6|4618.6|4612.6|4615.2|4609.2|9
1739198610000|2025-02-10 14:43:30|4616.1|4610.1|4617.6|4611.6|4618.1|4612.1|4616.1|4610.1|12
1739198620000|2025-02-10 14:43:40|4616.8|4610.8|4616.6|4610.6|4617.1|4611.1|4616.2|4610.2|10
1739198630000|2025-02-10 14:43:50|4616.1|4610.1|4616.6|4610.6|4616.6|4610.6|4615.6|4609.6|11
1739198640000|2025-02-10 14:44:00|4617.1|4611.1|4617.1|4611.1|4617.6|4611.6|4616.6|4610.6|8
1739198650000|2025-02-10 14:44:10|4616.6|4610.6|4617.1|4611.1|4617.6|4611.6|4616.6|4610.6|10
1739198660000|2025-02-10 14:44:20|4616.6|4610.6|4616.6|4610.6|4617.1|4611.1|4615.6|4609.6|17
1739198670000|2025-02-10 14:44:30|4617.2|4611.2|4616.6|4610.6|4618.6|4612.6|4616.6|4610.6|30
1739198680000|2025-02-10 14:44:40|4616.5|4610.5|4618.2|4612.2|4618.6|4612.6|4616.1|4610.1|17
1739198690000|2025-02-10 14:44:50|4618.6|4612.6|4620.6|4614.6|4621.6|4615.6|4617.6|4611.6|47
1739198700000|2025-02-10 14:45:00|4621.2|4615.2|4622.6|4616.6|4622.6|4616.6|4620.6|4614.6|40
1739198710000|2025-02-10 14:45:10|4621.4|4615.4|4615.6|4609.6|4622.1|4616.1|4614.7|4608.7|89
1739198720000|2025-02-10 14:45:20|4615.1|4609.1|4614.7|4608.7|4615.6|4609.6|4614.1|4608.1|15
1739198730000|2025-02-10 14:45:30|4614.6|4608.6|4612.6|4606.6|4614.6|4608.6|4612.6|4606.6|13
1739198740000|2025-02-10 14:45:40|4611.2|4605.2|4608.6|4602.6|4611.6|4605.6|4608.6|4602.6|16
1739198750000|2025-02-10 14:45:50|4609.6|4603.6|4609.6|4603.6|4610.6|4604.6|4609.1|4603.1|34
1739198760000|2025-02-10 14:46:00|4608.7|4602.7|4610|4604|4610.3|4604.3|4608.7|4602.7|20
1739198770000|2025-02-10 14:46:10|4609.6|4603.6|4608.3|4602.3|4609.6|4603.6|4608.3|4602.3|8
1739198780000|2025-02-10 14:46:20|4608|4602|4607.8|4601.8|4608.3|4602.3|4607.3|4601.3|19
1739198790000|2025-02-10 14:46:30|4607.5|4601.5|4606.3|4600.3|4607.5|4601.5|4606|4600|25
1739198800000|2025-02-10 14:46:40|4606|4600|4605|4599|4606.3|4600.3|4602.6|4596.6|16
1739198810000|2025-02-10 14:46:50|4605.3|4599.3|4607.3|4601.3|4607.3|4601.3|4604.6|4598.6|38
1739198820000|2025-02-10 14:47:00|4606.8|4600.8|4603.5|4597.5|4607|4601|4603.3|4597.3|33
1739198830000|2025-02-10 14:47:10|4603.8|4597.8|4602.3|4596.3|4604.3|4598.3|4601.6|4595.6|37
1739198840000|2025-02-10 14:47:20|4603.3|4597.3|4600.3|4594.3|4603.3|4597.3|4600.3|4594.3|33
1739198850000|2025-02-10 14:47:30|4599.6|4593.6|4600|4594|4600.3|4594.3|4599.6|4593.6|1
1739198860000|2025-02-10 14:47:40|4599.6|4593.6|4599|4593|4599.6|4593.6|4595.6|4589.6|149
1739198870000|2025-02-10 14:47:50|4599.3|4593.3|4600.3|4594.3|4600.3|4594.3|4598.6|4592.6|24
1739198880000|2025-02-10 14:48:00|4600.1|4594.1|4600.6|4594.6|4600.6|4594.6|4599.3|4593.3|28
1739198890000|2025-02-10 14:48:10|4600.5|4594.5|4598.8|4592.8|4600.5|4594.5|4598.8|4592.8|71
1739198900000|2025-02-10 14:48:20|4598.3|4592.3|4598.3|4592.3|4599|4593|4598.3|4592.3|16
1739198910000|2025-02-10 14:48:30|4598.8|4592.8|4598|4592|4598.8|4592.8|4595.6|4589.6|46
1739198920000|2025-02-10 14:48:40|4597.5|4591.5|4597.3|4591.3|4597.5|4591.5|4596|4590|31
1739198930000|2025-02-10 14:48:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4596|4590|125
1739198940000|2025-02-10 14:49:00|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4596.3|4590.3|10
1739198950000|2025-02-10 14:49:10|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.3|4590.3|31
1739198960000|2025-02-10 14:49:20|4597|4591|4597|4591|4597.3|4591.3|4596.6|4590.6|7
1739198970000|2025-02-10 14:49:30|4597.3|4591.3|4601|4595|4601|4595|4597.3|4591.3|16
1739198980000|2025-02-10 14:49:40|4601.5|4595.5|4601.8|4595.8|4603|4597|4601.3|4595.3|195
1739198990000|2025-02-10 14:49:50|4602.3|4596.3|4603.3|4597.3|4603.3|4597.3|4602.3|4596.3|3
1739199000000|2025-02-10 14:50:00|4605.3|4599.3|4608.8|4602.8|4608.8|4602.8|4605|4599|47
1739199010000|2025-02-10 14:50:10|4609|4603|4612|4606|4612|4606|4609|4603|21
1739199020000|2025-02-10 14:50:20|4612.3|4606.3|4610|4604|4612.3|4606.3|4609.3|4603.3|29
1739199030000|2025-02-10 14:50:30|4610.3|4604.3|4608|4602|4610.3|4604.3|4607.1|4601.1|87
1739199040000|2025-02-10 14:50:40|4610|4604|4610|4604|4611.3|4605.3|4609.5|4603.5|7
1739199050000|2025-02-10 14:50:50|4611|4605|4613.3|4607.3|4613.3|4607.3|4611|4605|7
1739199060000|2025-02-10 14:51:00|4615|4609|4613.5|4607.5|4615.2|4609.2|4613.5|4607.5|12
1739199070000|2025-02-10 14:51:10|4613.2|4607.2|4614.8|4608.8|4614.8|4608.8|4611.8|4605.8|27
1739199080000|2025-02-10 14:51:20|4614.3|4608.3|4614.1|4608.1|4614.3|4608.3|4613.3|4607.3|17
1739199090000|2025-02-10 14:51:30|4613.1|4607.1|4615.5|4609.5|4615.8|4609.8|4612.1|4606.1|76
1739199100000|2025-02-10 14:51:40|4615.8|4609.8|4618.3|4612.3|4618.3|4612.3|4615.5|4609.5|6
1739199110000|2025-02-10 14:51:50|4618.6|4612.6|4618.3|4612.3|4618.8|4612.8|4617.6|4611.6|12
1739199120000|2025-02-10 14:52:00|4618|4612|4618|4612|4618.3|4612.3|4617.5|4611.5|8
1739199130000|2025-02-10 14:52:10|4617.5|4611.5|4617.3|4611.3|4617.5|4611.5|4617.3|4611.3|3
1739199140000|2025-02-10 14:52:20|4616.3|4610.3|4618.3|4612.3|4618.3|4612.3|4615.6|4609.6|17
1739199150000|2025-02-10 14:52:30|4618.5|4612.5|4618.6|4612.6|4619.6|4613.6|4617.8|4611.8|36
1739199160000|2025-02-10 14:52:40|4618.7|4612.7|4619.6|4613.6|4620.6|4614.6|4618.6|4612.6|79
1739199170000|2025-02-10 14:52:50|4619.7|4613.7|4618.6|4612.6|4619.7|4613.7|4618.6|4612.6|11
1739199180000|2025-02-10 14:53:00|4618|4612|4615.1|4609.1|4618|4612|4615.1|4609.1|30
1739199190000|2025-02-10 14:53:10|4614.8|4608.8|4616|4610|4616|4610|4614.3|4608.3|6
1739199200000|2025-02-10 14:53:20|4615.6|4609.6|4617.3|4611.3|4617.5|4611.5|4615.3|4609.3|4
1739199210000|2025-02-10 14:53:30|4617.1|4611.1|4616.5|4610.5|4617.1|4611.1|4616.5|4610.5|2
1739199220000|2025-02-10 14:53:40|4618.3|4612.3|4617.3|4611.3|4618.3|4612.3|4617.3|4611.3|5
1739199230000|2025-02-10 14:53:50|4617|4611|4617|4611|4617.3|4611.3|4616.6|4610.6|3
1739199240000|2025-02-10 14:54:00|4617.3|4611.3|4618.6|4612.6|4618.8|4612.8|4617.3|4611.3|10
1739199250000|2025-02-10 14:54:10|4619|4613|4621|4615|4621|4615|4618.6|4612.6|21
1739199260000|2025-02-10 14:54:20|4621.2|4615.2|4620.6|4614.6|4621.2|4615.2|4620.5|4614.5|16
1739199270000|2025-02-10 14:54:30|4621.6|4615.6|4620.8|4614.8|4621.6|4615.6|4620.8|4614.8|4
1739199280000|2025-02-10 14:54:40|4621.6|4615.6|4620.8|4614.8|4621.6|4615.6|4620.8|4614.8|2
1739199290000|2025-02-10 14:54:50|4620.7|4614.7|4620.7|4614.7|4621.6|4615.6|4620.7|4614.7|11
1739199300000|2025-02-10 14:55:00|4620.8|4614.8|4625.6|4619.6|4626.6|4620.6|4620.8|4614.8|45
1739199310000|2025-02-10 14:55:10|4624.6|4618.6|4625.8|4619.8|4626.2|4620.2|4624.5|4618.5|152
1739199320000|2025-02-10 14:55:20|4626.2|4620.2|4624.8|4618.8|4626.2|4620.2|4624.7|4618.7|10
1739199330000|2025-02-10 14:55:30|4625|4619|4623.2|4617.2|4625|4619|4622.8|4616.8|9
1739199340000|2025-02-10 14:55:40|4622.8|4616.8|4622.8|4616.8|4623.2|4617.2|4622.8|4616.8|6
1739199350000|2025-02-10 14:55:50|4623|4617|4622.8|4616.8|4624.3|4618.3|4622.8|4616.8|9
1739199360000|2025-02-10 14:56:00|4622.3|4616.3|4621.2|4615.2|4622.3|4616.3|4620.8|4614.8|11
1739199370000|2025-02-10 14:56:10|4621.3|4615.3|4620.2|4614.2|4621.8|4615.8|4619.8|4613.8|5
1739199380000|2025-02-10 14:56:20|4619.8|4613.8|4620.2|4614.2|4620.2|4614.2|4619.8|4613.8|17
1739199390000|2025-02-10 14:56:30|4620.6|4614.6|4620.2|4614.2|4620.8|4614.8|4620.2|4614.2|28
1739199400000|2025-02-10 14:56:40|4619.8|4613.8|4620.8|4614.8|4620.8|4614.8|4619.8|4613.8|2
1739199410000|2025-02-10 14:56:50|||||||||2
1739199420000|2025-02-10 14:57:00|4621.1|4615.1|4622.2|4616.2|4622.3|4616.3|4621.1|4615.1|6
1739199430000|2025-02-10 14:57:10|4622.1|4616.1|4622.2|4616.2|4622.2|4616.2|4622.1|4616.1|3
1739199440000|2025-02-10 14:57:20|4622.6|4616.6|4622.8|4616.8|4622.8|4616.8|4622.6|4616.6|13
1739199450000|2025-02-10 14:57:30|4622.7|4616.7|4617.2|4611.2|4622.7|4616.7|4616.3|4610.3|129
1739199460000|2025-02-10 14:57:40|4617.6|4611.6|4617.2|4611.2|4618.2|4612.2|4617.2|4611.2|11
1739199470000|2025-02-10 14:57:50|4617.1|4611.1|4617.3|4611.3|4617.3|4611.3|4616.1|4610.1|10
1739199480000|2025-02-10 14:58:00|4618.2|4612.2|4618.7|4612.7|4619.2|4613.2|4617.7|4611.7|9
1739199490000|2025-02-10 14:58:10|4618.6|4612.6|4619.2|4613.2|4619.2|4613.2|4616.6|4610.6|20
1739199500000|2025-02-10 14:58:20|4618.7|4612.7|4620.7|4614.7|4620.7|4614.7|4617.1|4611.1|39
1739199510000|2025-02-10 14:58:30|4620.8|4614.8|4620.2|4614.2|4620.8|4614.8|4619.8|4613.8|5
1739199520000|2025-02-10 14:58:40|4621.1|4615.1|4620.6|4614.6|4621.1|4615.1|4620.2|4614.2|2
1739199530000|2025-02-10 14:58:50|4620.7|4614.7|4621.1|4615.1|4621.2|4615.2|4620.3|4614.3|5
1739199540000|2025-02-10 14:59:00|4620.7|4614.7|4620.1|4614.1|4620.7|4614.7|4618.7|4612.7|10
1739199550000|2025-02-10 14:59:10|4620.2|4614.2|4620.6|4614.6|4620.7|4614.7|4619.7|4613.7|4
1739199560000|2025-02-10 14:59:20|4620.7|4614.7|4620.6|4614.6|4621.1|4615.1|4620.6|4614.6|3
1739199570000|2025-02-10 14:59:30|4619.8|4613.8|4620.8|4614.8|4621.2|4615.2|4619.8|4613.8|9
1739199580000|2025-02-10 14:59:40|4621.3|4615.3|4621.7|4615.7|4621.7|4615.7|4620.3|4614.3|5
1739199590000|2025-02-10 14:59:50|4621.8|4615.8|4624.8|4618.8|4625|4619|4621.7|4615.7|17
1739199600000|2025-02-10 15:00:00|4624.7|4618.7|4624.8|4618.8|4625.7|4619.7|4624.2|4618.2|19
1739199610000|2025-02-10 15:00:10|4625.2|4619.2|4624.8|4618.8|4625.2|4619.2|4624.8|4618.8|2
1739199620000|2025-02-10 15:00:20|4624.7|4618.7|4624.2|4618.2|4624.8|4618.8|4623.8|4617.8|11
1739199630000|2025-02-10 15:00:30|4623.8|4617.8|4624.8|4618.8|4624.8|4618.8|4623.6|4617.6|23
1739199640000|2025-02-10 15:00:40|4624.2|4618.2|4623.8|4617.8|4624.2|4618.2|4623.8|4617.8|3
1739199650000|2025-02-10 15:00:50|4624.2|4618.2|4622.8|4616.8|4624.2|4618.2|4621.3|4615.3|10
1739199660000|2025-02-10 15:01:00|4622.7|4616.7|4622.7|4616.7|4622.8|4616.8|4621.1|4615.1|23
1739199670000|2025-02-10 15:01:10|4622.8|4616.8|4621.2|4615.2|4622.8|4616.8|4620.8|4614.8|4
1739199680000|2025-02-10 15:01:20|4620.6|4614.6|4619.7|4613.7|4620.7|4614.7|4619.3|4613.3|6
1739199690000|2025-02-10 15:01:30|4620.2|4614.2|4620.6|4614.6|4620.6|4614.6|4620.2|4614.2|1
1739199700000|2025-02-10 15:01:40|4620.1|4614.1|4620.6|4614.6|4620.6|4614.6|4619.6|4613.6|5
1739199710000|2025-02-10 15:01:50|4621.6|4615.6|4618.7|4612.7|4621.6|4615.6|4618.3|4612.3|24
1739199720000|2025-02-10 15:02:00|4618.2|4612.2|4616.2|4610.2|4618.2|4612.2|4615.2|4609.2|21
1739199730000|2025-02-10 15:02:10|4616.6|4610.6|4617.6|4611.6|4618.1|4612.1|4616.1|4610.1|10
1739199740000|2025-02-10 15:02:20|4617.7|4611.7|4618.7|4612.7|4618.7|4612.7|4617.6|4611.6|29
1739199750000|2025-02-10 15:02:30|4618.6|4612.6|4617.6|4611.6|4618.6|4612.6|4617.6|4611.6|4
1739199760000|2025-02-10 15:02:40|4618.1|4612.1|4616.2|4610.2|4618.6|4612.6|4616.2|4610.2|10
1739199770000|2025-02-10 15:02:50|4617.1|4611.1|4618.8|4612.8|4619.6|4613.6|4617.1|4611.1|6
1739199780000|2025-02-10 15:03:00|4619.6|4613.6|4620.3|4614.3|4621.2|4615.2|4618.7|4612.7|14
1739199790000|2025-02-10 15:03:10|4620.7|4614.7|4619.7|4613.7|4620.7|4614.7|4619.6|4613.6|9
1739199800000|2025-02-10 15:03:20|4619.2|4613.2|4620.8|4614.8|4621.2|4615.2|4619.2|4613.2|5
1739199810000|2025-02-10 15:03:30|4620.6|4614.6|4620.2|4614.2|4620.6|4614.6|4619.7|4613.7|4
1739199820000|2025-02-10 15:03:40|4620.1|4614.1|4619.8|4613.8|4620.2|4614.2|4619.7|4613.7|0
1739199830000|2025-02-10 15:03:50|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|2
1739199840000|2025-02-10 15:04:00|4619.8|4613.8|4622.2|4616.2|4622.2|4616.2|4619.7|4613.7|20
1739199850000|2025-02-10 15:04:10|4621.8|4615.8|4620.1|4614.1|4621.8|4615.8|4620.1|4614.1|25
1739199860000|2025-02-10 15:04:20|4619.7|4613.7|4618.7|4612.7|4619.7|4613.7|4618.2|4612.2|8
1739199870000|2025-02-10 15:04:30|4618.8|4612.8|4618.7|4612.7|4620.2|4614.2|4618.6|4612.6|61
1739199880000|2025-02-10 15:04:40|4619.1|4613.1|4619.7|4613.7|4620.2|4614.2|4619.1|4613.1|8
1739199890000|2025-02-10 15:04:50|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|17
1739199900000|2025-02-10 15:05:00|4620.7|4614.7|4620.8|4614.8|4622.3|4616.3|4620.6|4614.6|32
1739199910000|2025-02-10 15:05:10|4621.3|4615.3|4621.7|4615.7|4621.8|4615.8|4620.6|4614.6|13
1739199920000|2025-02-10 15:05:20|4621.6|4615.6|4621.1|4615.1|4621.7|4615.7|4620.6|4614.6|8
1739199930000|2025-02-10 15:05:30|4620.6|4614.6|4620.6|4614.6|4620.7|4614.7|4620.6|4614.6|7
1739199940000|2025-02-10 15:05:40|4620.7|4614.7|4620.6|4614.6|4620.7|4614.7|4620.6|4614.6|0
1739199950000|2025-02-10 15:05:50|4620.7|4614.7|4619.6|4613.6|4620.7|4614.7|4619.6|4613.6|7
1739199960000|2025-02-10 15:06:00|4618.8|4612.8|4618.2|4612.2|4618.8|4612.8|4617.7|4611.7|17
1739199970000|2025-02-10 15:06:10|4618.6|4612.6|4618.6|4612.6|4619.1|4613.1|4617.6|4611.6|11
1739199980000|2025-02-10 15:06:20|4617.8|4611.8|4616.7|4610.7|4617.8|4611.8|4616.7|4610.7|4
1739199990000|2025-02-10 15:06:30|4617.2|4611.2|4615.6|4609.6|4617.2|4611.2|4614.7|4608.7|14
1739200000000|2025-02-10 15:06:40|4615.1|4609.1|4617.6|4611.6|4617.6|4611.6|4614.6|4608.6|8
1739200010000|2025-02-10 15:06:50|4617.2|4611.2|4616.7|4610.7|4617.7|4611.7|4616.7|4610.7|7
1739200020000|2025-02-10 15:07:00|4616.6|4610.6|4617.1|4611.1|4617.1|4611.1|4615.3|4609.3|13
1739200030000|2025-02-10 15:07:10|4616.7|4610.7|4615.6|4609.6|4616.7|4610.7|4615.6|4609.6|7
1739200040000|2025-02-10 15:07:20|4614.8|4608.8|4615.7|4609.7|4616|4610|4613.7|4607.7|13
1739200050000|2025-02-10 15:07:30|4616.1|4610.1|4618.7|4612.7|4618.7|4612.7|4616.1|4610.1|6
1739200060000|2025-02-10 15:07:40|4618.8|4612.8|4618.8|4612.8|4619.7|4613.7|4618.8|4612.8|28
1739200070000|2025-02-10 15:07:50|4619.3|4613.3|4618.8|4612.8|4619.7|4613.7|4618.8|4612.8|0
1739200080000|2025-02-10 15:08:00|4618.6|4612.6|4620.2|4614.2|4620.2|4614.2|4618.6|4612.6|8
1739200090000|2025-02-10 15:08:10|4619.7|4613.7|4619.7|4613.7|4620.1|4614.1|4619.7|4613.7|12
1739200100000|2025-02-10 15:08:20|4620.2|4614.2|4620.6|4614.6|4620.6|4614.6|4619.7|4613.7|0
1739200110000|2025-02-10 15:08:30|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4619.2|4613.2|5
1739200120000|2025-02-10 15:08:40|4620.6|4614.6|4621.2|4615.2|4621.3|4615.3|4620.2|4614.2|6
1739200130000|2025-02-10 15:08:50|4620.6|4614.6|4620.2|4614.2|4621.7|4615.7|4620.2|4614.2|47
1739200140000|2025-02-10 15:09:00|4620.6|4614.6|4620.2|4614.2|4620.6|4614.6|4619.7|4613.7|7
1739200150000|2025-02-10 15:09:10|4619.7|4613.7|4618.7|4612.7|4620.1|4614.1|4618.6|4612.6|8
1739200160000|2025-02-10 15:09:20|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.2|4613.2|2
1739200170000|2025-02-10 15:09:30|4620.2|4614.2|4620.1|4614.1|4620.7|4614.7|4620.1|4614.1|13
1739200180000|2025-02-10 15:09:40|4619.7|4613.7|4620.2|4614.2|4620.6|4614.6|4619.7|4613.7|0
1739200190000|2025-02-10 15:09:50|4620.7|4614.7|4620.8|4614.8|4621.1|4615.1|4620.7|4614.7|5
1739200200000|2025-02-10 15:10:00|4620.7|4614.7|4625.3|4619.3|4625.8|4619.8|4620.7|4614.7|17
1739200210000|2025-02-10 15:10:10|4625.5|4619.5|4629.2|4623.2|4630.2|4624.2|4625.5|4619.5|40
1739200220000|2025-02-10 15:10:20|4629.3|4623.3|4636.1|4630.1|4636.3|4630.3|4628.8|4622.8|63
1739200230000|2025-02-10 15:10:30|4635.7|4629.7|4633.2|4627.2|4636.6|4630.6|4633.1|4627.1|11
1739200240000|2025-02-10 15:10:40|4633.1|4627.1|4632.6|4626.6|4633.1|4627.1|4632.6|4626.6|5
1739200250000|2025-02-10 15:10:50|4631.6|4625.6|4635.2|4629.2|4635.7|4629.7|4630.7|4624.7|17
1739200260000|2025-02-10 15:11:00|4635.1|4629.1|4635.2|4629.2|4635.2|4629.2|4634.7|4628.7|10
1739200270000|2025-02-10 15:11:10|4635.7|4629.7|4635.6|4629.6|4636.2|4630.2|4635.6|4629.6|16
1739200280000|2025-02-10 15:11:20|4635.2|4629.2|4636.1|4630.1|4636.2|4630.2|4635.2|4629.2|12
1739200290000|2025-02-10 15:11:30|4635.7|4629.7|4639.8|4633.8|4639.8|4633.8|4635.7|4629.7|18
1739200300000|2025-02-10 15:11:40|4639.2|4633.2|4638.2|4632.2|4639.3|4633.3|4638.2|4632.2|4
1739200310000|2025-02-10 15:11:50|4638.3|4632.3|4638.2|4632.2|4638.3|4632.3|4638.2|4632.2|8
1739200320000|2025-02-10 15:12:00|4637.8|4631.8|4638.2|4632.2|4638.5|4632.5|4637.8|4631.8|111
1739200330000|2025-02-10 15:12:10|4637.6|4631.6|4637.8|4631.8|4637.8|4631.8|4637.3|4631.3|25
1739200340000|2025-02-10 15:12:20|4637.5|4631.5|4637.8|4631.8|4637.8|4631.8|4637.5|4631.5|4
1739200350000|2025-02-10 15:12:30|4636.7|4630.7|4638.2|4632.2|4638.6|4632.6|4636.7|4630.7|15
1739200360000|2025-02-10 15:12:40|4638.6|4632.6|4637.8|4631.8|4638.7|4632.7|4637.7|4631.7|30
1739200370000|2025-02-10 15:12:50|4637.2|4631.2|4637.8|4631.8|4638.6|4632.6|4637.2|4631.2|12
1739200380000|2025-02-10 15:13:00|4637.6|4631.6|4633.7|4627.7|4638.2|4632.2|4633.2|4627.2|32
1739200390000|2025-02-10 15:13:10|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4632.2|4626.2|28
1739200400000|2025-02-10 15:13:20|4633.7|4627.7|4635.3|4629.3|4635.3|4629.3|4633.7|4627.7|8
1739200410000|2025-02-10 15:13:30|4635.7|4629.7|4635.8|4629.8|4636.6|4630.6|4635.7|4629.7|5
1739200420000|2025-02-10 15:13:40|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|0
1739200430000|2025-02-10 15:13:50|4635.8|4629.8|4634.2|4628.2|4635.8|4629.8|4634.2|4628.2|11
1739200440000|2025-02-10 15:14:00|4634.6|4628.6|4634.2|4628.2|4634.8|4628.8|4634.2|4628.2|9
1739200450000|2025-02-10 15:14:10|4633.7|4627.7|4634.1|4628.1|4634.6|4628.6|4633.6|4627.6|24
1739200460000|2025-02-10 15:14:20|4633.7|4627.7|4635.1|4629.1|4635.1|4629.1|4633.7|4627.7|3
1739200470000|2025-02-10 15:14:30|4635.2|4629.2|4635.2|4629.2|4636.1|4630.1|4634.7|4628.7|10
1739200480000|2025-02-10 15:14:40|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.6|4628.6|3
1739200490000|2025-02-10 15:14:50|4634.6|4628.6|4634.1|4628.1|4634.7|4628.7|4633.6|4627.6|3
1739200500000|2025-02-10 15:15:00|4634.2|4628.2|4637.2|4631.2|4637.2|4631.2|4634.2|4628.2|19
1739200510000|2025-02-10 15:15:10|4637.6|4631.6|4638.6|4632.6|4639.6|4633.6|4637.1|4631.1|19
1739200520000|2025-02-10 15:15:20|4638.2|4632.2|4637.6|4631.6|4638.6|4632.6|4637.6|4631.6|3
1739200530000|2025-02-10 15:15:30|||||||||9
1739200540000|2025-02-10 15:15:40|4637.7|4631.7|4639.6|4633.6|4639.6|4633.6|4637.7|4631.7|8
1739200550000|2025-02-10 15:15:50|4640.7|4634.7|4641.6|4635.6|4642.1|4636.1|4640.7|4634.7|39
1739200560000|2025-02-10 15:16:00|4640.7|4634.7|4640.6|4634.6|4641.1|4635.1|4640.6|4634.6|10
1739200570000|2025-02-10 15:16:10|4640.7|4634.7|4642.2|4636.2|4642.6|4636.6|4640.6|4634.6|18
1739200580000|2025-02-10 15:16:20|4641.6|4635.6|4641.6|4635.6|4641.7|4635.7|4641.6|4635.6|5
1739200590000|2025-02-10 15:16:30|||||||||5
1739200600000|2025-02-10 15:16:40|4641.7|4635.7|4645.2|4639.2|4645.2|4639.2|4641.6|4635.6|58
1739200610000|2025-02-10 15:16:50|4644.2|4638.2|4646.2|4640.2|4646.6|4640.6|4644.2|4638.2|9
1739200620000|2025-02-10 15:17:00|4646.6|4640.6|4647.6|4641.6|4648.1|4642.1|4646.6|4640.6|19
1739200630000|2025-02-10 15:17:10|4646.6|4640.6|4648.6|4642.6|4648.6|4642.6|4646.6|4640.6|17
1739200640000|2025-02-10 15:17:20|4649.2|4643.2|4650.6|4644.6|4650.6|4644.6|4649.1|4643.1|10
1739200650000|2025-02-10 15:17:30|4650.2|4644.2|4649.6|4643.6|4650.2|4644.2|4649.6|4643.6|14
1739200660000|2025-02-10 15:17:40|4650.2|4644.2|4651.7|4645.7|4651.7|4645.7|4650.1|4644.1|16
1739200670000|2025-02-10 15:17:50|4651.6|4645.6|4650.7|4644.7|4651.7|4645.7|4650.7|4644.7|7
1739200680000|2025-02-10 15:18:00|4650.6|4644.6|4649.6|4643.6|4650.7|4644.7|4649.6|4643.6|34
1739200690000|2025-02-10 15:18:10|4648.1|4642.1|4649.6|4643.6|4649.6|4643.6|4648.1|4642.1|22
1739200700000|2025-02-10 15:18:20|4650.6|4644.6|4649.7|4643.7|4650.8|4644.8|4649.6|4643.6|9
1739200710000|2025-02-10 15:18:30|4649.8|4643.8|4650.2|4644.2|4650.6|4644.6|4649.8|4643.8|13
1739200720000|2025-02-10 15:18:40|||||||||2
1739200730000|2025-02-10 15:18:50|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|4650.6|4644.6|0
1739200740000|2025-02-10 15:19:00|4651.4|4645.4|4651.7|4645.7|4651.8|4645.8|4651.2|4645.2|9
1739200750000|2025-02-10 15:19:10|4651.6|4645.6|4652.1|4646.1|4652.6|4646.6|4651.5|4645.5|11
1739200760000|2025-02-10 15:19:20|4652.6|4646.6|4652.1|4646.1|4652.6|4646.6|4652.1|4646.1|7
1739200770000|2025-02-10 15:19:30|4651.7|4645.7|4652.6|4646.6|4652.6|4646.6|4650.6|4644.6|10
1739200780000|2025-02-10 15:19:40|4652.1|4646.1|4652.1|4646.1|4652.6|4646.6|4651.7|4645.7|7
1739200790000|2025-02-10 15:19:50|4652.2|4646.2|4652.6|4646.6|4652.6|4646.6|4652.2|4646.2|1
1739200800000|2025-02-10 15:20:00|4652.8|4646.8|4655.6|4649.6|4655.6|4649.6|4652.8|4646.8|99
1739200810000|2025-02-10 15:20:10|4655.2|4649.2|4653.6|4647.6|4655.6|4649.6|4653.2|4647.2|22
1739200820000|2025-02-10 15:20:20|4653.2|4647.2|4651.1|4645.1|4653.2|4647.2|4650.2|4644.2|14
1739200830000|2025-02-10 15:20:30|4651.2|4645.2|4651.7|4645.7|4652.6|4646.6|4651.2|4645.2|10
1739200840000|2025-02-10 15:20:40|4652.1|4646.1|4651.6|4645.6|4652.2|4646.2|4650.6|4644.6|6
1739200850000|2025-02-10 15:20:50|4651.2|4645.2|4651.7|4645.7|4652.6|4646.6|4651.2|4645.2|5
1739200860000|2025-02-10 15:21:00|4651.6|4645.6|4652.6|4646.6|4652.6|4646.6|4651.6|4645.6|17
1739200870000|2025-02-10 15:21:10|||||||||7
1739200880000|2025-02-10 15:21:20|4652.7|4646.7|4652.6|4646.6|4653.2|4647.2|4652.6|4646.6|9
1739200890000|2025-02-10 15:21:30|4651.4|4645.4|4650.6|4644.6|4651.4|4645.4|4650.1|4644.1|31
1739200900000|2025-02-10 15:21:40|4649.7|4643.7|4649.1|4643.1|4650.2|4644.2|4648.6|4642.6|17
1739200910000|2025-02-10 15:21:50|4649.2|4643.2|4649.6|4643.6|4649.6|4643.6|4649.2|4643.2|3
1739200920000|2025-02-10 15:22:00|4648.7|4642.7|4649.1|4643.1|4649.1|4643.1|4648.7|4642.7|12
1739200930000|2025-02-10 15:22:10|4649.2|4643.2|4646.6|4640.6|4649.6|4643.6|4646.6|4640.6|23
1739200940000|2025-02-10 15:22:20|4647.1|4641.1|4644.6|4638.6|4647.1|4641.1|4644.6|4638.6|8
1739200950000|2025-02-10 15:22:30|4641.1|4635.1|4642.6|4636.6|4642.6|4636.6|4640.5|4634.5|66
1739200960000|2025-02-10 15:22:40|4641.8|4635.8|4641|4635|4641.8|4635.8|4640.6|4634.6|23
1739200970000|2025-02-10 15:22:50|4641.1|4635.1|4641.6|4635.6|4641.6|4635.6|4640.6|4634.6|2
1739200980000|2025-02-10 15:23:00|4641.1|4635.1|4637.7|4631.7|4641.6|4635.6|4637.7|4631.7|8
1739200990000|2025-02-10 15:23:10|4637.9|4631.9|4634.4|4628.4|4637.9|4631.9|4634.4|4628.4|17
1739201000000|2025-02-10 15:23:20|4634.2|4628.2|4632.4|4626.4|4634.5|4628.5|4632.4|4626.4|11
1739201010000|2025-02-10 15:23:30|4632.9|4626.9|4631.9|4625.9|4633.4|4627.4|4630.9|4624.9|15
1739201020000|2025-02-10 15:23:40|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4631.4|4625.4|3
1739201030000|2025-02-10 15:23:50|4632|4626|4631.9|4625.9|4632|4626|4631.9|4625.9|1
1739201040000|2025-02-10 15:24:00|4631.7|4625.7|4628.4|4622.4|4631.7|4625.7|4628.4|4622.4|24
1739201050000|2025-02-10 15:24:10|4628.2|4622.2|4629.4|4623.4|4629.4|4623.4|4627.9|4621.9|22
1739201060000|2025-02-10 15:24:20|4629.2|4623.2|4627.9|4621.9|4629.2|4623.2|4627.4|4621.4|2
1739201070000|2025-02-10 15:24:30|4627.4|4621.4|4628.9|4622.9|4628.9|4622.9|4627.4|4621.4|15
1739201080000|2025-02-10 15:24:40|4628.5|4622.5|4628.4|4622.4|4628.5|4622.5|4628.4|4622.4|2
1739201090000|2025-02-10 15:24:50|4628.5|4622.5|4628.4|4622.4|4628.9|4622.9|4628.4|4622.4|1
1739201100000|2025-02-10 15:25:00|4628.9|4622.9|4628.9|4622.9|4629.4|4623.4|4627.9|4621.9|11
1739201110000|2025-02-10 15:25:10|4629.4|4623.4|4630.4|4624.4|4630.4|4624.4|4628.9|4622.9|17
1739201120000|2025-02-10 15:25:20|4631.5|4625.5|4629.4|4623.4|4632|4626|4629.4|4623.4|41
1739201130000|2025-02-10 15:25:30|4628.9|4622.9|4630|4624|4630.4|4624.4|4628.9|4622.9|7
1739201140000|2025-02-10 15:25:40|4630.4|4624.4|4630.4|4624.4|4630.4|4624.4|4630|4624|6
1739201150000|2025-02-10 15:25:50|4630.6|4624.6|4631|4625|4631.4|4625.4|4630.6|4624.6|5
1739201160000|2025-02-10 15:26:00|4631.4|4625.4|4630.4|4624.4|4631.4|4625.4|4630.4|4624.4|9
1739201170000|2025-02-10 15:26:10|||||||||8
1739201180000|2025-02-10 15:26:20|4630.1|4624.1|4629.4|4623.4|4630.1|4624.1|4628.4|4622.4|12
1739201190000|2025-02-10 15:26:30|4629.5|4623.5|4630.4|4624.4|4630.5|4624.5|4629.5|4623.5|10
1739201200000|2025-02-10 15:26:40|4629.9|4623.9|4629.4|4623.4|4629.9|4623.9|4629.4|4623.4|2
1739201210000|2025-02-10 15:26:50|4628.4|4622.4|4628.4|4622.4|4628.5|4622.5|4627.9|4621.9|5
1739201220000|2025-02-10 15:27:00|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|4627.4|4621.4|5
1739201230000|2025-02-10 15:27:10|4627.2|4621.2|4627.4|4621.4|4628.4|4622.4|4626.4|4620.4|22
1739201240000|2025-02-10 15:27:20|4627.5|4621.5|4626|4620|4627.5|4621.5|4625.9|4619.9|12
1739201250000|2025-02-10 15:27:30|4626.4|4620.4|4626.9|4620.9|4627.4|4621.4|4625.5|4619.5|11
1739201260000|2025-02-10 15:27:40|4626.5|4620.5|4626.4|4620.4|4626.9|4620.9|4625.9|4619.9|2
1739201270000|2025-02-10 15:27:50|4625.9|4619.9|4626.4|4620.4|4626.4|4620.4|4625.5|4619.5|12
1739201280000|2025-02-10 15:28:00|4626.5|4620.5|4626.9|4620.9|4627.4|4621.4|4626.5|4620.5|7
1739201290000|2025-02-10 15:28:10|4627|4621|4628.9|4622.9|4628.9|4622.9|4627|4621|7
1739201300000|2025-02-10 15:28:20|4628.4|4622.4|4628.4|4622.4|4628.9|4622.9|4628.4|4622.4|1
1739201310000|2025-02-10 15:28:30|4628.5|4622.5|4628.5|4622.5|4628.5|4622.5|4628.4|4622.4|5
1739201320000|2025-02-10 15:28:40|4628.4|4622.4|4630.9|4624.9|4630.9|4624.9|4628.4|4622.4|6
1739201330000|2025-02-10 15:28:50|4630.4|4624.4|4630.5|4624.5|4630.5|4624.5|4629.5|4623.5|2
1739201340000|2025-02-10 15:29:00|4630.4|4624.4|4632|4626|4632|4626|4630.4|4624.4|5
1739201350000|2025-02-10 15:29:10|4632.4|4626.4|4632.4|4626.4|4632.9|4626.9|4632|4626|6
1739201360000|2025-02-10 15:29:20|4631.9|4625.9|4630.5|4624.5|4631.9|4625.9|4629.5|4623.5|13
1739201370000|2025-02-10 15:29:30|4631|4625|4630.1|4624.1|4631.5|4625.5|4630|4624|6
1739201380000|2025-02-10 15:29:40|4629.4|4623.4|4629.4|4623.4|4629.5|4623.5|4627.9|4621.9|7
1739201390000|2025-02-10 15:29:50|4629.5|4623.5|4630|4624|4630.5|4624.5|4628.5|4622.5|6
1739201400000|2025-02-10 15:30:00|4630.5|4624.5|4631.5|4625.5|4632|4626|4630.5|4624.5|8
1739201410000|2025-02-10 15:30:10|4632|4626|4632|4626|4632|4626|4631.5|4625.5|0
1739201420000|2025-02-10 15:30:20|4631.9|4625.9|4630.5|4624.5|4632|4626|4630.4|4624.4|4
1739201430000|2025-02-10 15:30:30|4631.1|4625.1|4631.4|4625.4|4631.5|4625.5|4631|4625|6
1739201440000|2025-02-10 15:30:40|4630.5|4624.5|4632|4626|4632|4626|4630.5|4624.5|4
1739201450000|2025-02-10 15:30:50|4631.9|4625.9|4633.9|4627.9|4633.9|4627.9|4631.9|4625.9|5
1739201460000|2025-02-10 15:31:00|4633.7|4627.7|4633.4|4627.4|4635|4629|4633.4|4627.4|18
1739201470000|2025-02-10 15:31:10|4632.4|4626.4|4632.9|4626.9|4633|4627|4632.4|4626.4|10
1739201480000|2025-02-10 15:31:20|4632.5|4626.5|4633|4627|4633|4627|4632.5|4626.5|1
1739201490000|2025-02-10 15:31:30|4633.4|4627.4|4633.4|4627.4|4634.4|4628.4|4633.4|4627.4|7
1739201500000|2025-02-10 15:31:40|4634|4628|4635.9|4629.9|4636.2|4630.2|4634|4628|19
1739201510000|2025-02-10 15:31:50|4636|4630|4635|4629|4636.4|4630.4|4635|4629|2
1739201520000|2025-02-10 15:32:00|4634.9|4628.9|4635|4629|4635.5|4629.5|4634.4|4628.4|11
1739201530000|2025-02-10 15:32:10|4635.4|4629.4|4633.4|4627.4|4635.4|4629.4|4633.4|4627.4|12
1739201540000|2025-02-10 15:32:20|4633|4627|4633|4627|4633.9|4627.9|4632.9|4626.9|12
1739201550000|2025-02-10 15:32:30|4632.4|4626.4|4631.9|4625.9|4632.4|4626.4|4631.4|4625.4|8
1739201560000|2025-02-10 15:32:40|4631.4|4625.4|4627.4|4621.4|4631.4|4625.4|4627.4|4621.4|29
1739201570000|2025-02-10 15:32:50|4627.9|4621.9|4628.4|4622.4|4628.4|4622.4|4627.9|4621.9|6
1739201580000|2025-02-10 15:33:00|4627.9|4621.9|4628.4|4622.4|4628.4|4622.4|4627.4|4621.4|6
1739201590000|2025-02-10 15:33:10|4628.9|4622.9|4627.9|4621.9|4628.9|4622.9|4627.4|4621.4|15
1739201600000|2025-02-10 15:33:20|4627|4621|4629|4623|4629.4|4623.4|4627|4621|4
1739201610000|2025-02-10 15:33:30|4628.9|4622.9|4629.9|4623.9|4629.9|4623.9|4628.5|4622.5|107
1739201620000|2025-02-10 15:33:40|4630|4624|4629.9|4623.9|4630|4624|4629.9|4623.9|5
1739201630000|2025-02-10 15:33:50|4629.7|4623.7|4631.4|4625.4|4631.5|4625.5|4629.4|4623.4|12
1739201640000|2025-02-10 15:34:00|4630.9|4624.9|4630|4624|4631|4625|4629.5|4623.5|24
1739201650000|2025-02-10 15:34:10|4630.1|4624.1|4629|4623|4630.9|4624.9|4629|4623|6
1739201660000|2025-02-10 15:34:20|4628.5|4622.5|4629.5|4623.5|4629.5|4623.5|4628.5|4622.5|2
1739201670000|2025-02-10 15:34:30|4630.4|4624.4|4629.5|4623.5|4630.4|4624.4|4629.5|4623.5|2
1739201680000|2025-02-10 15:34:40|4629.4|4623.4|4630.9|4624.9|4631|4625|4629.4|4623.4|21
1739201690000|2025-02-10 15:34:50|4630.7|4624.7|4631|4625|4631|4625|4630|4624|2
1739201700000|2025-02-10 15:35:00|4631.5|4625.5|4632.5|4626.5|4633|4627|4631.5|4625.5|2
1739201710000|2025-02-10 15:35:10|4632.9|4626.9|4632|4626|4632.9|4626.9|4632|4626|7
1739201720000|2025-02-10 15:35:20|4631.5|4625.5|4632|4626|4632.4|4626.4|4631.5|4625.5|5
1739201730000|2025-02-10 15:35:30|4632.1|4626.1|4634|4628|4634|4628|4632.1|4626.1|6
1739201740000|2025-02-10 15:35:40|4634.1|4628.1|4635|4629|4635|4629|4634.1|4628.1|10
1739201750000|2025-02-10 15:35:50|4635.4|4629.4|4635|4629|4635.4|4629.4|4635|4629|0
1739201760000|2025-02-10 15:36:00|4635.4|4629.4|4636.5|4630.5|4636.5|4630.5|4635.4|4629.4|13
1739201770000|2025-02-10 15:36:10|4636.6|4630.6|4639|4633|4639.1|4633.1|4636.5|4630.5|14
1739201780000|2025-02-10 15:36:20|4638.6|4632.6|4637.1|4631.1|4639|4633|4637|4631|5
1739201790000|2025-02-10 15:36:30|4637|4631|4637.1|4631.1|4637.1|4631.1|4636.5|4630.5|32
1739201800000|2025-02-10 15:36:40|4637|4631|4637.1|4631.1|4637.1|4631.1|4637|4631|5
1739201810000|2025-02-10 15:36:50|4637.5|4631.5|4637.5|4631.5|4637.6|4631.6|4637.5|4631.5|6
1739201820000|2025-02-10 15:37:00|4637.4|4631.4|4635.4|4629.4|4637.4|4631.4|4634.6|4628.6|8
1739201830000|2025-02-10 15:37:10|4636|4630|4635.4|4629.4|4636|4630|4635|4629|14
1739201840000|2025-02-10 15:37:20|4635.5|4629.5|4635.6|4629.6|4635.6|4629.6|4635.5|4629.5|4
1739201850000|2025-02-10 15:37:30|4635.5|4629.5|4631.9|4625.9|4635.5|4629.5|4631.5|4625.5|12
1739201860000|2025-02-10 15:37:40|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|4631.5|4625.5|3
1739201870000|2025-02-10 15:37:50|4631.4|4625.4|4633.4|4627.4|4633.4|4627.4|4631.4|4625.4|11
1739201880000|2025-02-10 15:38:00|4633|4627|4633|4627|4633.5|4627.5|4631.5|4625.5|19
1739201890000|2025-02-10 15:38:10|4633.4|4627.4|4635.1|4629.1|4635.5|4629.5|4633.4|4627.4|11
1739201900000|2025-02-10 15:38:20|4635.5|4629.5|4635|4629|4635.5|4629.5|4635|4629|2
1739201910000|2025-02-10 15:38:30|4634.6|4628.6|4633|4627|4634.6|4628.6|4633|4627|9
1739201920000|2025-02-10 15:38:40|4632.5|4626.5|4632.5|4626.5|4632.9|4626.9|4632.5|4626.5|4
1739201930000|2025-02-10 15:38:50|4632.4|4626.4|4633.1|4627.1|4633.1|4627.1|4632|4626|3
1739201940000|2025-02-10 15:39:00|4633|4627|4632.9|4626.9|4633.9|4627.9|4632.9|4626.9|2
1739201950000|2025-02-10 15:39:10|4632.5|4626.5|4632.5|4626.5|4632.6|4626.6|4632.5|4626.5|8
1739201960000|2025-02-10 15:39:20|4631.9|4625.9|4632.4|4626.4|4632.4|4626.4|4631.9|4625.9|19
1739201970000|2025-02-10 15:39:30|4632.5|4626.5|4633.5|4627.5|4633.5|4627.5|4632.5|4626.5|9
1739201980000|2025-02-10 15:39:40|4633.6|4627.6|4631|4625|4634.5|4628.5|4631|4625|8
1739201990000|2025-02-10 15:39:50|4630.9|4624.9|4632|4626|4632|4626|4630.4|4624.4|4
1739202000000|2025-02-10 15:40:00|4631.9|4625.9|4630.9|4624.9|4631.9|4625.9|4630.4|4624.4|4
1739202010000|2025-02-10 15:40:10|4631|4625|4629.9|4623.9|4631|4625|4629.5|4623.5|23
1739202020000|2025-02-10 15:40:20|4630|4624|4631.9|4625.9|4631.9|4625.9|4630|4624|3
1739202030000|2025-02-10 15:40:30|4631.5|4625.5|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|1
1739202040000|2025-02-10 15:40:40|||||||||3
1739202050000|2025-02-10 15:40:50|4632.1|4626.1|4631.9|4625.9|4633.4|4627.4|4631.6|4625.6|5
1739202060000|2025-02-10 15:41:00|4631.5|4625.5|4631.5|4625.5|4631.9|4625.9|4631.4|4625.4|10
1739202070000|2025-02-10 15:41:10|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4630.6|4624.6|13
1739202080000|2025-02-10 15:41:20|4631.6|4625.6|4632.5|4626.5|4632.5|4626.5|4631.6|4625.6|1
1739202090000|2025-02-10 15:41:30|4632.6|4626.6|4633|4627|4633.4|4627.4|4632.6|4626.6|3
1739202100000|2025-02-10 15:41:40|4632.9|4626.9|4632|4626|4632.9|4626.9|4632|4626|3
1739202110000|2025-02-10 15:41:50|4631.6|4625.6|4632|4626|4632|4626|4631.6|4625.6|0
1739202120000|2025-02-10 15:42:00|4631.6|4625.6|4631.5|4625.5|4632|4626|4631.4|4625.4|31
1739202130000|2025-02-10 15:42:10|4631.9|4625.9|4631.4|4625.4|4632|4626|4631.4|4625.4|14
1739202140000|2025-02-10 15:42:20|4630.5|4624.5|4630.4|4624.4|4630.9|4624.9|4630.4|4624.4|3
1739202150000|2025-02-10 15:42:30|4629.5|4623.5|4629.4|4623.4|4629.5|4623.5|4629.4|4623.4|6
1739202160000|2025-02-10 15:42:40|4629|4623|4626.4|4620.4|4629|4623|4625.5|4619.5|17
1739202170000|2025-02-10 15:42:50|4626.9|4620.9|4628.4|4622.4|4628.5|4622.5|4626.4|4620.4|4
1739202180000|2025-02-10 15:43:00|4628|4622|4628.4|4622.4|4628.5|4622.5|4627.4|4621.4|6
1739202190000|2025-02-10 15:43:10|4628.5|4622.5|4628|4622|4628.9|4622.9|4627.9|4621.9|12
1739202200000|2025-02-10 15:43:20|4627.9|4621.9|4628.5|4622.5|4628.5|4622.5|4627.5|4621.5|1
1739202210000|2025-02-10 15:43:30|4627.9|4621.9|4627.5|4621.5|4628.4|4622.4|4627.5|4621.5|14
1739202220000|2025-02-10 15:43:40|4627.6|4621.6|4628.9|4622.9|4629.5|4623.5|4627.6|4621.6|5
1739202230000|2025-02-10 15:43:50|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|5
1739202240000|2025-02-10 15:44:00|4628|4622|4629.5|4623.5|4629.5|4623.5|4626.9|4620.9|18
1739202250000|2025-02-10 15:44:10|4629.4|4623.4|4629.9|4623.9|4630|4624|4628.6|4622.6|10
1739202260000|2025-02-10 15:44:20|4629.4|4623.4|4630.4|4624.4|4630.4|4624.4|4629|4623|1
1739202270000|2025-02-10 15:44:30|4630.8|4624.8|4629.4|4623.4|4631.9|4625.9|4629.4|4623.4|8
1739202280000|2025-02-10 15:44:40|4629|4623|4629.9|4623.9|4630.5|4624.5|4629|4623|2
1739202290000|2025-02-10 15:44:50|||||||||1
1739202300000|2025-02-10 15:45:00|4630.5|4624.5|4630.9|4624.9|4630.9|4624.9|4630.4|4624.4|3
1739202310000|2025-02-10 15:45:10|4631|4625|4630.4|4624.4|4631.3|4625.3|4630.4|4624.4|81
1739202320000|2025-02-10 15:45:20|4629.9|4623.9|4628|4622|4629.9|4623.9|4627.9|4621.9|8
1739202330000|2025-02-10 15:45:30|4627.9|4621.9|4627.4|4621.4|4629|4623|4627.4|4621.4|29
1739202340000|2025-02-10 15:45:40|4627.9|4621.9|4627.9|4621.9|4628.4|4622.4|4627.9|4621.9|4
1739202350000|2025-02-10 15:45:50|4629.5|4623.5|4630|4624|4630.6|4624.6|4629.4|4623.4|9
1739202360000|2025-02-10 15:46:00|4631.5|4625.5|4631.4|4625.4|4632.4|4626.4|4631.4|4625.4|8
1739202370000|2025-02-10 15:46:10|4630.4|4624.4|4632.4|4626.4|4632.4|4626.4|4630.4|4624.4|19
1739202380000|2025-02-10 15:46:20|4633|4627|4631.9|4625.9|4633|4627|4631.4|4625.4|4
1739202390000|2025-02-10 15:46:30|4631.5|4625.5|4631.5|4625.5|4632|4626|4631.4|4625.4|3
1739202400000|2025-02-10 15:46:40|4632|4626|4632.4|4626.4|4632.9|4626.9|4631.9|4625.9|5
1739202410000|2025-02-10 15:46:50|4632.5|4626.5|4633.4|4627.4|4633.4|4627.4|4632.4|4626.4|1
1739202420000|2025-02-10 15:47:00|4632.9|4626.9|4632.4|4626.4|4632.9|4626.9|4632.4|4626.4|7
1739202430000|2025-02-10 15:47:10|4632|4626|4632|4626|4633.4|4627.4|4632|4626|12
1739202440000|2025-02-10 15:47:20|4632.4|4626.4|4631.4|4625.4|4632.4|4626.4|4631.4|4625.4|17
1739202450000|2025-02-10 15:47:30|4631.8|4625.8|4632.4|4626.4|4632.5|4626.5|4631.8|4625.8|5
1739202460000|2025-02-10 15:47:40|4631.4|4625.4|4631.4|4625.4|4631.9|4625.9|4631.4|4625.4|4
1739202470000|2025-02-10 15:47:50|4630.9|4624.9|4631.9|4625.9|4632.4|4626.4|4630.9|4624.9|5
1739202480000|2025-02-10 15:48:00|4632.4|4626.4|4631.9|4625.9|4632.4|4626.4|4631.9|4625.9|3
1739202490000|2025-02-10 15:48:10|4631.4|4625.4|4629.9|4623.9|4631.4|4625.4|4629.9|4623.9|10
1739202500000|2025-02-10 15:48:20|4629.4|4623.4|4631.4|4625.4|4631.5|4625.5|4629.4|4623.4|4
1739202510000|2025-02-10 15:48:30|4630.9|4624.9|4629.4|4623.4|4631|4625|4629.4|4623.4|26
1739202520000|2025-02-10 15:48:40|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|7
1739202530000|2025-02-10 15:48:50|4632.4|4626.4|4633.5|4627.5|4633.9|4627.9|4632.4|4626.4|0
1739202540000|2025-02-10 15:49:00|4633.8|4627.8|4632.9|4626.9|4633.8|4627.8|4632.4|4626.4|2
1739202550000|2025-02-10 15:49:10|4633|4627|4633.9|4627.9|4633.9|4627.9|4632.5|4626.5|21
1739202560000|2025-02-10 15:49:20|4633.4|4627.4|4631.4|4625.4|4633.4|4627.4|4630.9|4624.9|4
1739202570000|2025-02-10 15:49:30|4631|4625|4629.4|4623.4|4631.4|4625.4|4628.9|4622.9|5
1739202580000|2025-02-10 15:49:40|4629|4623|4627.9|4621.9|4629|4623|4627.9|4621.9|5
1739202590000|2025-02-10 15:49:50|4628.4|4622.4|4629.4|4623.4|4629.4|4623.4|4627.5|4621.5|8
1739202600000|2025-02-10 15:50:00|4630.4|4624.4|4630.5|4624.5|4631|4625|4630|4624|3
1739202610000|2025-02-10 15:50:10|4630.4|4624.4|4630.4|4624.4|4631|4625|4630|4624|6
1739202620000|2025-02-10 15:50:20|4630.9|4624.9|4632|4626|4632.5|4626.5|4630.9|4624.9|15
1739202630000|2025-02-10 15:50:30|4632.4|4626.4|4632.5|4626.5|4632.5|4626.5|4632|4626|1
1739202640000|2025-02-10 15:50:40|4632.4|4626.4|4632|4626|4632.4|4626.4|4632|4626|3
1739202650000|2025-02-10 15:50:50|4631.6|4625.6|4631.5|4625.5|4631.6|4625.6|4631.4|4625.4|3
1739202660000|2025-02-10 15:51:00|4631.9|4625.9|4633.5|4627.5|4634.4|4628.4|4631.9|4625.9|11
1739202670000|2025-02-10 15:51:10|4633.9|4627.9|4633.9|4627.9|4634.4|4628.4|4633.5|4627.5|10
1739202680000|2025-02-10 15:51:20|4633.5|4627.5|4634|4628|4634|4628|4633.5|4627.5|3
1739202690000|2025-02-10 15:51:30|4634.4|4628.4|4635.4|4629.4|4635.4|4629.4|4634.4|4628.4|4
1739202700000|2025-02-10 15:51:40|4635.6|4629.6|4637|4631|4637.4|4631.4|4635.5|4629.5|9
1739202710000|2025-02-10 15:51:50|4637.4|4631.4|4636.4|4630.4|4637.5|4631.5|4636.4|4630.4|2
1739202720000|2025-02-10 15:52:00|4636.5|4630.5|4637.5|4631.5|4637.6|4631.6|4635|4629|9
1739202730000|2025-02-10 15:52:10|4637.4|4631.4|4637.5|4631.5|4638|4632|4637|4631|12
1739202740000|2025-02-10 15:52:20|4637.4|4631.4|4638|4632|4638.4|4632.4|4637.4|4631.4|3
1739202750000|2025-02-10 15:52:30|4638.4|4632.4|4640.6|4634.6|4641|4635|4638.4|4632.4|44
1739202760000|2025-02-10 15:52:40|4640.5|4634.5|4640|4634|4640.5|4634.5|4639.6|4633.6|17
1739202770000|2025-02-10 15:52:50|4639.9|4633.9|4638.6|4632.6|4639.9|4633.9|4638.6|4632.6|4
1739202780000|2025-02-10 15:53:00|4639.1|4633.1|4639.6|4633.6|4639.6|4633.6|4639.1|4633.1|3
1739202790000|2025-02-10 15:53:10|4639.5|4633.5|4639.1|4633.1|4640.6|4634.6|4639.1|4633.1|23
1739202800000|2025-02-10 15:53:20|4639.5|4633.5|4640|4634|4640|4634|4639.5|4633.5|6
1739202810000|2025-02-10 15:53:30|4639.9|4633.9|4640.5|4634.5|4640.5|4634.5|4639.1|4633.1|1
1739202820000|2025-02-10 15:53:40|4640|4634|4640.1|4634.1|4640.1|4634.1|4639.6|4633.6|6
1739202830000|2025-02-10 15:53:50|4640|4634|4640|4634|4640|4634|4639.6|4633.6|3
1739202840000|2025-02-10 15:54:00|4639.4|4633.4|4638.1|4632.1|4639.4|4633.4|4638|4632|11
1739202850000|2025-02-10 15:54:10|4638|4632|4637.6|4631.6|4638|4632|4637.1|4631.1|12
1739202860000|2025-02-10 15:54:20|4637.5|4631.5|4639|4633|4639|4633|4637.5|4631.5|1
1739202870000|2025-02-10 15:54:30|4640.4|4634.4|4638.5|4632.5|4640.6|4634.6|4638.5|4632.5|12
1739202880000|2025-02-10 15:54:40|4638.6|4632.6|4640.5|4634.5|4640.5|4634.5|4638.6|4632.6|4
1739202890000|2025-02-10 15:54:50|4640.1|4634.1|4640.5|4634.5|4641|4635|4640.1|4634.1|3
1739202900000|2025-02-10 15:55:00|4641|4635|4645.5|4639.5|4645.5|4639.5|4641|4635|15
1739202910000|2025-02-10 15:55:10|4645.4|4639.4|4644.4|4638.4|4645.4|4639.4|4644.4|4638.4|17
1739202920000|2025-02-10 15:55:20|4644.5|4638.5|4644|4638|4644.5|4638.5|4643.5|4637.5|9
1739202930000|2025-02-10 15:55:30|4644.4|4638.4|4643|4637|4644.4|4638.4|4643|4637|7
1739202940000|2025-02-10 15:55:40|4644|4638|4642|4636|4644|4638|4642|4636|8
1739202950000|2025-02-10 15:55:50|4642.1|4636.1|4642|4636|4642.2|4636.2|4642|4636|2
1739202960000|2025-02-10 15:56:00|4641.6|4635.6|4642|4636|4642|4636|4641.6|4635.6|4
1739202970000|2025-02-10 15:56:10|4642.6|4636.6|4643|4637|4643.1|4637.1|4642.6|4636.6|11
1739202980000|2025-02-10 15:56:20|4643.1|4637.1|4642.6|4636.6|4643.1|4637.1|4642.6|4636.6|3
1739202990000|2025-02-10 15:56:30|4642.4|4636.4|4642.5|4636.5|4642.5|4636.5|4642.4|4636.4|4
1739203000000|2025-02-10 15:56:40|4641.6|4635.6|4643|4637|4643|4637|4641.6|4635.6|3
1739203010000|2025-02-10 15:56:50|4642.6|4636.6|4643|4637|4643|4637|4642.6|4636.6|3
1739203020000|2025-02-10 15:57:00|4642.6|4636.6|4642.5|4636.5|4643|4637|4642.5|4636.5|7
1739203030000|2025-02-10 15:57:10|4642.6|4636.6|4644.9|4638.9|4645|4639|4642.6|4636.6|17
1739203040000|2025-02-10 15:57:20|4644|4638|4644|4638|4644.4|4638.4|4644|4638|0
1739203050000|2025-02-10 15:57:30|4644.4|4638.4|4642.4|4636.4|4644.5|4638.5|4642.4|4636.4|15
1739203060000|2025-02-10 15:57:40|4642|4636|4642.5|4636.5|4642.5|4636.5|4642|4636|4
1739203070000|2025-02-10 15:57:50|4642.6|4636.6|4642.4|4636.4|4642.6|4636.6|4642.4|4636.4|5
1739203080000|2025-02-10 15:58:00|4641.6|4635.6|4642.4|4636.4|4642.4|4636.4|4641.4|4635.4|10
1739203090000|2025-02-10 15:58:10|4642.5|4636.5|4643.5|4637.5|4643.5|4637.5|4642.5|4636.5|32
1739203100000|2025-02-10 15:58:20|4643.4|4637.4|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|3
1739203110000|2025-02-10 15:58:30|4643.5|4637.5|4643.4|4637.4|4644.4|4638.4|4643.4|4637.4|5
1739203120000|2025-02-10 15:58:40|4643.5|4637.5|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|2
1739203130000|2025-02-10 15:58:50|4643.5|4637.5|4643.4|4637.4|4643.5|4637.5|4643.4|4637.4|5
1739203140000|2025-02-10 15:59:00|4643.5|4637.5|4644|4638|4644|4638|4643.4|4637.4|4
1739203150000|2025-02-10 15:59:10|4644.4|4638.4|4643.4|4637.4|4644.4|4638.4|4643.4|4637.4|10
1739203160000|2025-02-10 15:59:20|4641.5|4635.5|4641|4635|4641.9|4635.9|4641|4635|34
1739203170000|2025-02-10 15:59:30|4640.6|4634.6|4639.5|4633.5|4641|4635|4639.5|4633.5|9
1739203180000|2025-02-10 15:59:40|4639.9|4633.9|4639.4|4633.4|4639.9|4633.9|4639.4|4633.4|0
1739203190000|2025-02-10 15:59:50|||||||||6
1739203200000|2025-02-10 16:00:00|4640.5|4634.5|4642.5|4636.5|4642.5|4636.5|4640.1|4634.1|21
1739203210000|2025-02-10 16:00:10|4642.4|4636.4|4644|4638|4644|4638|4642|4636|16
1739203220000|2025-02-10 16:00:20|4644.4|4638.4|4646|4640|4646|4640|4644.4|4638.4|20
1739203230000|2025-02-10 16:00:30|4646.4|4640.4|4647.9|4641.9|4648|4642|4646.4|4640.4|20
1739203240000|2025-02-10 16:00:40|4648|4642|4647.4|4641.4|4648|4642|4647.4|4641.4|5
1739203250000|2025-02-10 16:00:50|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|6
1739203260000|2025-02-10 16:01:00|4648|4642|4644.9|4638.9|4648|4642|4644.5|4638.5|12
1739203270000|2025-02-10 16:01:10|4644.5|4638.5|4646.4|4640.4|4646.4|4640.4|4644.5|4638.5|8
1739203280000|2025-02-10 16:01:20|4646.5|4640.5|4646.4|4640.4|4647|4641|4646.4|4640.4|9
1739203290000|2025-02-10 16:01:30|4646|4640|4644.5|4638.5|4646|4640|4644.5|4638.5|6
1739203300000|2025-02-10 16:01:40|4644.9|4638.9|4646|4640|4646|4640|4644.9|4638.9|3
1739203310000|2025-02-10 16:01:50|4645.6|4639.6|4645.5|4639.5|4645.6|4639.6|4645.5|4639.5|3
1739203320000|2025-02-10 16:02:00|4645.4|4639.4|4644.5|4638.5|4645.5|4639.5|4644.4|4638.4|7
1739203330000|2025-02-10 16:02:10|4644.4|4638.4|4645.5|4639.5|4645.5|4639.5|4644.4|4638.4|14
1739203340000|2025-02-10 16:02:20|4645.4|4639.4|4646.5|4640.5|4646.5|4640.5|4645.4|4639.4|8
1739203350000|2025-02-10 16:02:30|4647|4641|4647|4641|4647.9|4641.9|4647|4641|8
1739203360000|2025-02-10 16:02:40|4646.6|4640.6|4645.4|4639.4|4646.6|4640.6|4645.4|4639.4|6
1739203370000|2025-02-10 16:02:50|4645|4639|4645.5|4639.5|4645.6|4639.6|4645|4639|5
1739203380000|2025-02-10 16:03:00|4645.6|4639.6|4646.5|4640.5|4646.6|4640.6|4645.6|4639.6|1
1739203390000|2025-02-10 16:03:10|4646.1|4640.1|4646.5|4640.5|4647|4641|4646.1|4640.1|8
1739203400000|2025-02-10 16:03:20|4646.9|4640.9|4647|4641|4647.6|4641.6|4646.5|4640.5|5
1739203410000|2025-02-10 16:03:30|4647.4|4641.4|4646.6|4640.6|4647.6|4641.6|4646.5|4640.5|7
1739203420000|2025-02-10 16:03:40|4646.9|4640.9|4646.5|4640.5|4647|4641|4646.4|4640.4|7
1739203430000|2025-02-10 16:03:50|4646.6|4640.6|4646.5|4640.5|4647|4641|4646.4|4640.4|5
1739203440000|2025-02-10 16:04:00|4646.4|4640.4|4638.1|4632.1|4646.4|4640.4|4636.1|4630.1|23
1739203450000|2025-02-10 16:04:10|4637.6|4631.6|4637.1|4631.1|4638.6|4632.6|4637.1|4631.1|15
1739203460000|2025-02-10 16:04:20|4631|4625|4624.1|4618.1|4631.5|4625.5|4623|4617|206
1739203470000|2025-02-10 16:04:30|4616.8|4610.8|4619|4613|4619|4613|4616.8|4610.8|412
1739203480000|2025-02-10 16:04:40|4618.1|4612.1|4618|4612|4618.1|4612.1|4616.5|4610.5|16
1739203490000|2025-02-10 16:04:50|4618.1|4612.1|4619.1|4613.1|4619.1|4613.1|4618.1|4612.1|16
1739203500000|2025-02-10 16:05:00|4620|4614|4621.5|4615.5|4621.5|4615.5|4620|4614|10
1739203510000|2025-02-10 16:05:10|4621.1|4615.1|4622|4616|4622.6|4616.6|4621.1|4615.1|13
1739203520000|2025-02-10 16:05:20|4622.5|4616.5|4624.1|4618.1|4624.5|4618.5|4622.1|4616.1|12
1739203530000|2025-02-10 16:05:30|4624.9|4618.9|4624.5|4618.5|4625|4619|4624.1|4618.1|4
1739203540000|2025-02-10 16:05:40|4624.4|4618.4|4622.1|4616.1|4624.4|4618.4|4622|4616|8
1739203550000|2025-02-10 16:05:50|4622.3|4616.3|4619.3|4613.3|4622.5|4616.5|4619.1|4613.1|5
1739203560000|2025-02-10 16:06:00|4620|4614|4617|4611|4621|4615|4617|4611|9
1739203570000|2025-02-10 16:06:10|4618|4612|4617.9|4611.9|4618.5|4612.5|4617.5|4611.5|12
1739203580000|2025-02-10 16:06:20|4618|4612|4622.6|4616.6|4622.6|4616.6|4617.5|4611.5|17
1739203590000|2025-02-10 16:06:30|4622.8|4616.8|4622.6|4616.6|4624.6|4618.6|4622.1|4616.1|10
1739203600000|2025-02-10 16:06:40|4623.4|4617.4|4625.1|4619.1|4625.3|4619.3|4623.3|4617.3|14
1739203610000|2025-02-10 16:06:50|4624.8|4618.8|4624.3|4618.3|4624.8|4618.8|4623.3|4617.3|1
1739203620000|2025-02-10 16:07:00|4624.6|4618.6|4622.9|4616.9|4625.9|4619.9|4622.9|4616.9|348
1739203630000|2025-02-10 16:07:10|4622.8|4616.8|4621.9|4615.9|4622.9|4616.9|4621.8|4615.8|8
1739203640000|2025-02-10 16:07:20|4622.3|4616.3|4623.4|4617.4|4623.4|4617.4|4621.9|4615.9|4
1739203650000|2025-02-10 16:07:30|4623.9|4617.9|4624.4|4618.4|4624.4|4618.4|4623.9|4617.9|4
1739203660000|2025-02-10 16:07:40|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1739203670000|2025-02-10 16:07:50|4623.3|4617.3|4623.4|4617.4|4623.4|4617.4|4623.3|4617.3|7
1739203680000|2025-02-10 16:08:00|4623.9|4617.9|4623.8|4617.8|4623.9|4617.9|4622.9|4616.9|1
1739203690000|2025-02-10 16:08:10|4623.9|4617.9|4618.8|4612.8|4624.4|4618.4|4617.6|4611.6|45
1739203700000|2025-02-10 16:08:20|4618.4|4612.4|4614.8|4608.8|4621.3|4615.3|4614.4|4608.4|28
1739203710000|2025-02-10 16:08:30|4615.6|4609.6|4616.1|4610.1|4616.9|4610.9|4615.6|4609.6|15
1739203720000|2025-02-10 16:08:40|4615.8|4609.8|4615.4|4609.4|4615.8|4609.8|4614.9|4608.9|2
1739203730000|2025-02-10 16:08:50|4615.8|4609.8|4614.4|4608.4|4615.8|4609.8|4614.1|4608.1|10
1739203740000|2025-02-10 16:09:00|4614.3|4608.3|4615.9|4609.9|4616.4|4610.4|4614.3|4608.3|8
1739203750000|2025-02-10 16:09:10|4615.8|4609.8|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|8
1739203760000|2025-02-10 16:09:20|4615.5|4609.5|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|6
1739203770000|2025-02-10 16:09:30|4616.8|4610.8|4618.4|4612.4|4618.4|4612.4|4616.4|4610.4|13
1739203780000|2025-02-10 16:09:40|4618.3|4612.3|4618.4|4612.4|4618.4|4612.4|4618.3|4612.3|2
1739203790000|2025-02-10 16:09:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|6
1739203800000|2025-02-10 16:10:00|4618|4612|4618.3|4612.3|4618.4|4612.4|4617.9|4611.9|1
1739203810000|2025-02-10 16:10:10|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4617.6|4611.6|11
1739203820000|2025-02-10 16:10:20|4618.8|4612.8|4616.8|4610.8|4618.8|4612.8|4616.8|4610.8|19
1739203830000|2025-02-10 16:10:30|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.3|4610.3|5
1739203840000|2025-02-10 16:10:40|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|17
1739203850000|2025-02-10 16:10:50|4616.4|4610.4|4616.9|4610.9|4616.9|4610.9|4616.4|4610.4|16
1739203860000|2025-02-10 16:11:00|4617|4611|4617.9|4611.9|4617.9|4611.9|4617|4611|27
1739203870000|2025-02-10 16:11:10|4618.9|4612.9|4619.9|4613.9|4619.9|4613.9|4618.9|4612.9|10
1739203880000|2025-02-10 16:11:20|4620.4|4614.4|4621.4|4615.4|4621.4|4615.4|4619.9|4613.9|4
1739203890000|2025-02-10 16:11:30|4621|4615|4621|4615|4621.4|4615.4|4620.8|4614.8|5
1739203900000|2025-02-10 16:11:40|4621.4|4615.4|4622.4|4616.4|4623.4|4617.4|4621.4|4615.4|6
1739203910000|2025-02-10 16:11:50|4622.9|4616.9|4622.3|4616.3|4622.9|4616.9|4622.3|4616.3|5
1739203920000|2025-02-10 16:12:00|4622.4|4616.4|4623.4|4617.4|4623.4|4617.4|4622.4|4616.4|1
1739203930000|2025-02-10 16:12:10|4623.8|4617.8|4622.8|4616.8|4624.4|4618.4|4622.8|4616.8|12
1739203940000|2025-02-10 16:12:20|4623.1|4617.1|4621.8|4615.8|4623.4|4617.4|4621.8|4615.8|6
1739203950000|2025-02-10 16:12:30|4621.4|4615.4|4620.9|4614.9|4621.9|4615.9|4619.9|4613.9|15
1739203970000|2025-02-10 16:12:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|5
1739203980000|2025-02-10 16:13:00|4621.8|4615.8|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|5
1739203990000|2025-02-10 16:13:10|4621.8|4615.8|4622.4|4616.4|4622.6|4616.6|4621.8|4615.8|11
1739204000000|2025-02-10 16:13:20|4622.3|4616.3|4625.1|4619.1|4625.3|4619.3|4622.3|4616.3|4
1739204010000|2025-02-10 16:13:30|4624.8|4618.8|4621.9|4615.9|4625.9|4619.9|4621.9|4615.9|11
1739204020000|2025-02-10 16:13:40|4622.4|4616.4|4622.3|4616.3|4622.4|4616.4|4620.9|4614.9|5
1739204030000|2025-02-10 16:13:50|4622.4|4616.4|4623.3|4617.3|4623.3|4617.3|4621.9|4615.9|4
1739204040000|2025-02-10 16:14:00|4622.8|4616.8|4622.1|4616.1|4622.8|4616.8|4621.3|4615.3|5
1739204050000|2025-02-10 16:14:10|4621.8|4615.8|4619.8|4613.8|4621.8|4615.8|4619.3|4613.3|11
1739204060000|2025-02-10 16:14:20|4620.8|4614.8|4620.3|4614.3|4620.8|4614.8|4619.8|4613.8|4
1739204070000|2025-02-10 16:14:30|4619.9|4613.9|4620.3|4614.3|4620.3|4614.3|4619.9|4613.9|3
1739204080000|2025-02-10 16:14:40|4620.6|4614.6|4621.6|4615.6|4621.6|4615.6|4620.6|4614.6|3
1739204090000|2025-02-10 16:14:50|4621.5|4615.5|4620.4|4614.4|4621.5|4615.5|4620.3|4614.3|5
1739204100000|2025-02-10 16:15:00|4620.3|4614.3|4620.9|4614.9|4620.9|4614.9|4620.3|4614.3|19
1739204110000|2025-02-10 16:15:10|4621.3|4615.3|4621.9|4615.9|4621.9|4615.9|4621.3|4615.3|8
1739204120000|2025-02-10 16:15:20|4621.8|4615.8|4621.3|4615.3|4621.8|4615.8|4621.3|4615.3|9
1739204130000|2025-02-10 16:15:30|4620.9|4614.9|4619.9|4613.9|4620.9|4614.9|4619.3|4613.3|9
1739204140000|2025-02-10 16:15:40|4620.1|4614.1|4618.4|4612.4|4620.9|4614.9|4618.4|4612.4|4
1739204150000|2025-02-10 16:15:50|4618.8|4612.8|4618.4|4612.4|4619.8|4613.8|4618.3|4612.3|19
1739204160000|2025-02-10 16:16:00|4618.8|4612.8|4618.8|4612.8|4618.9|4612.9|4617.9|4611.9|4
1739204170000|2025-02-10 16:16:10|4618.9|4612.9|4619.4|4613.4|4619.8|4613.8|4618.8|4612.8|14
1739204180000|2025-02-10 16:16:20|4619.3|4613.3|4620.9|4614.9|4621.3|4615.3|4619.3|4613.3|4
1739204190000|2025-02-10 16:16:30|4620.8|4614.8|4621.4|4615.4|4621.4|4615.4|4620.3|4614.3|9
1739204200000|2025-02-10 16:16:40|4621.3|4615.3|4621.4|4615.4|4621.4|4615.4|4620.9|4614.9|3
1739204210000|2025-02-10 16:16:50|4622.9|4616.9|4623.8|4617.8|4624.3|4618.3|4622.4|4616.4|11
1739204220000|2025-02-10 16:17:00|||||||||1
1739204230000|2025-02-10 16:17:10|4623|4617|4621.4|4615.4|4623|4617|4620.9|4614.9|16
1739204240000|2025-02-10 16:17:20|4621.3|4615.3|4622.4|4616.4|4622.4|4616.4|4621.3|4615.3|5
1739204250000|2025-02-10 16:17:30|4622.9|4616.9|4621.8|4615.8|4622.9|4616.9|4621.4|4615.4|8
1739204260000|2025-02-10 16:17:40|4621.9|4615.9|4621.4|4615.4|4622.4|4616.4|4621.4|4615.4|4
1739204270000|2025-02-10 16:17:50|4621.8|4615.8|4620.4|4614.4|4621.8|4615.8|4620.3|4614.3|5
1739204280000|2025-02-10 16:18:00|4620.3|4614.3|4620.4|4614.4|4620.4|4614.4|4620.3|4614.3|13
1739204290000|2025-02-10 16:18:10|4620.8|4614.8|4620.4|4614.4|4621.4|4615.4|4619.8|4613.8|8
1739204300000|2025-02-10 16:18:20|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.4|4614.4|3
1739204310000|2025-02-10 16:18:30|4620.6|4614.6|4619.8|4613.8|4620.6|4614.6|4619.8|4613.8|8
1739204320000|2025-02-10 16:18:40|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1739204330000|2025-02-10 16:18:50|4620.3|4614.3|4619.8|4613.8|4620.8|4614.8|4619.8|4613.8|9
1739204340000|2025-02-10 16:19:00|4620.4|4614.4|4620.8|4614.8|4620.8|4614.8|4620.4|4614.4|3
1739204350000|2025-02-10 16:19:10|4620.9|4614.9|4621.4|4615.4|4621.8|4615.8|4620.9|4614.9|9
1739204360000|2025-02-10 16:19:20|4621.8|4615.8|4620.8|4614.8|4621.8|4615.8|4620.8|4614.8|4
1739204370000|2025-02-10 16:19:30|||||||||9
1739204380000|2025-02-10 16:19:40|4620.9|4614.9|4621.8|4615.8|4622.4|4616.4|4620.9|4614.9|30
1739204390000|2025-02-10 16:19:50|4621.9|4615.9|4623.9|4617.9|4623.9|4617.9|4621.9|4615.9|13
1739204400000|2025-02-10 16:20:00|4625.4|4619.4|4625.9|4619.9|4626.3|4620.3|4624.9|4618.9|7
1739204410000|2025-02-10 16:20:10|4625.5|4619.5|4627.4|4621.4|4627.9|4621.9|4625.4|4619.4|10
1739204420000|2025-02-10 16:20:20|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|9
1739204430000|2025-02-10 16:20:30|4626.4|4620.4|4626.8|4620.8|4626.9|4620.9|4626.4|4620.4|4
1739204440000|2025-02-10 16:20:40|4626.4|4620.4|4626.8|4620.8|4626.8|4620.8|4626.4|4620.4|3
1739204450000|2025-02-10 16:20:50|4626.4|4620.4|4627.5|4621.5|4627.5|4621.5|4625.9|4619.9|143
1739204460000|2025-02-10 16:21:00|4627.1|4621.1|4629.5|4623.5|4629.5|4623.5|4626.6|4620.6|18
1739204470000|2025-02-10 16:21:10|4629.6|4623.6|4626.5|4620.5|4629.6|4623.6|4626.5|4620.5|6
1739204480000|2025-02-10 16:21:20|4627|4621|4624.4|4618.4|4627|4621|4624|4618|9
1739204490000|2025-02-10 16:21:30|4624.9|4618.9|4626.9|4620.9|4627|4621|4624.5|4618.5|9
1739204500000|2025-02-10 16:21:40|4627|4621|4627.4|4621.4|4627.4|4621.4|4627|4621|2
1739204510000|2025-02-10 16:21:50|4627|4621|4627.1|4621.1|4627.5|4621.5|4627|4621|2
1739204520000|2025-02-10 16:22:00|4627.5|4621.5|4630|4624|4630|4624|4627.5|4621.5|9
1739204530000|2025-02-10 16:22:10|4628.9|4622.9|4629|4623|4629|4623|4628.9|4622.9|20
1739204540000|2025-02-10 16:22:20|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4629.4|4623.4|4
1739204550000|2025-02-10 16:22:30|4629|4623|4628.5|4622.5|4629|4623|4628|4622|6
1739204560000|2025-02-10 16:22:40|4628|4622|4628.5|4622.5|4629|4623|4628|4622|5
1739204570000|2025-02-10 16:22:50|4628|4622|4628|4622|4628|4622|4628|4622|4
1739204580000|2025-02-10 16:23:00|4627.9|4621.9|4624.1|4618.1|4628|4622|4624.1|4618.1|113
1739204590000|2025-02-10 16:23:10|4624|4618|4625.4|4619.4|4625.4|4619.4|4624|4618|3
1739204600000|2025-02-10 16:23:20|4625|4619|4623.9|4617.9|4625|4619|4623.9|4617.9|8
1739204610000|2025-02-10 16:23:30|4624.1|4618.1|4624.5|4618.5|4624.6|4618.6|4624|4618|4
1739204620000|2025-02-10 16:23:40|4624.6|4618.6|4625|4619|4625|4619|4624.5|4618.5|3
1739204630000|2025-02-10 16:23:50|4624.5|4618.5|4625.9|4619.9|4626.6|4620.6|4624.5|4618.5|51
1739204640000|2025-02-10 16:24:00|4625.8|4619.8|4625.9|4619.9|4625.9|4619.9|4625.4|4619.4|4
1739204650000|2025-02-10 16:24:10|4625.1|4619.1|4624.9|4618.9|4625.4|4619.4|4624.9|4618.9|8
1739204660000|2025-02-10 16:24:20|4624.8|4618.8|4624.3|4618.3|4624.9|4618.9|4623.9|4617.9|3
1739204670000|2025-02-10 16:24:30|4624.8|4618.8|4623.4|4617.4|4624.8|4618.8|4623.4|4617.4|7
1739204680000|2025-02-10 16:24:40|4623.9|4617.9|4623.4|4617.4|4623.9|4617.9|4621.4|4615.4|10
1739204690000|2025-02-10 16:24:50|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.5|4616.5|7
1739204700000|2025-02-10 16:25:00|4623.4|4617.4|4623.4|4617.4|4624.4|4618.4|4623.4|4617.4|17
1739204710000|2025-02-10 16:25:10|4623.3|4617.3|4623.4|4617.4|4623.6|4617.6|4622.5|4616.5|19
1739204720000|2025-02-10 16:25:20|4623.9|4617.9|4623.4|4617.4|4624.1|4618.1|4622.9|4616.9|4
1739204730000|2025-02-10 16:25:30|4623.8|4617.8|4624.8|4618.8|4624.8|4618.8|4623.8|4617.8|5
1739204740000|2025-02-10 16:25:40|4624.9|4618.9|4625.5|4619.5|4625.5|4619.5|4624.9|4618.9|7
1739204750000|2025-02-10 16:25:50|4625.4|4619.4|4625.4|4619.4|4625.4|4619.4|4625|4619|1
1739204760000|2025-02-10 16:26:00|4625.3|4619.3|4623.9|4617.9|4625.4|4619.4|4622.9|4616.9|9
1739204770000|2025-02-10 16:26:10|4623.4|4617.4|4623.4|4617.4|4623.9|4617.9|4623.4|4617.4|7
1739204780000|2025-02-10 16:26:20|4623.9|4617.9|4624.3|4618.3|4624.3|4618.3|4623.9|4617.9|1
1739204790000|2025-02-10 16:26:30|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|4624.4|4618.4|7
1739204800000|2025-02-10 16:26:40|4624.8|4618.8|4625.4|4619.4|4625.4|4619.4|4624.8|4618.8|3
1739204810000|2025-02-10 16:26:50|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4625.8|4619.8|4
1739204820000|2025-02-10 16:27:00|4625.5|4619.5|4624.4|4618.4|4625.5|4619.5|4624.4|4618.4|29
1739204830000|2025-02-10 16:27:10|4624.3|4618.3|4622.9|4616.9|4624.3|4618.3|4622.9|4616.9|6
1739204840000|2025-02-10 16:27:20|4623.9|4617.9|4624.3|4618.3|4624.3|4618.3|4623.9|4617.9|8
1739204850000|2025-02-10 16:27:30|4624.6|4618.6|4625.4|4619.4|4625.9|4619.9|4624.4|4618.4|8
1739204860000|2025-02-10 16:27:40|4625.9|4619.9|4624.9|4618.9|4625.9|4619.9|4624.9|4618.9|0
1739204870000|2025-02-10 16:27:50|4623.9|4617.9|4624.4|4618.4|4624.4|4618.4|4623.9|4617.9|3
1739204880000|2025-02-10 16:28:00|4624.3|4618.3|4624.4|4618.4|4624.9|4618.9|4624.3|4618.3|4
1739204890000|2025-02-10 16:28:10|4623.9|4617.9|4624.9|4618.9|4625.4|4619.4|4623.9|4617.9|12
1739204900000|2025-02-10 16:28:20|4625.4|4619.4|4625.9|4619.9|4626.4|4620.4|4624.9|4618.9|4
1739204910000|2025-02-10 16:28:30|4625.8|4619.8|4626.6|4620.6|4627|4621|4624.9|4618.9|9
1739204920000|2025-02-10 16:28:40|4627|4621|4626.4|4620.4|4627|4621|4626.4|4620.4|0
1739204930000|2025-02-10 16:28:50|4626|4620|4625.9|4619.9|4626|4620|4625.9|4619.9|1
1739204940000|2025-02-10 16:29:00|4626|4620|4626.5|4620.5|4626.9|4620.9|4626|4620|5
1739204950000|2025-02-10 16:29:10|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.5|4620.5|1
1739204960000|2025-02-10 16:29:20|4627|4621|4626.9|4620.9|4627|4621|4626.9|4620.9|4
1739204970000|2025-02-10 16:29:30|4628|4622|4628|4622|4628|4622|4627.4|4621.4|8
1739204980000|2025-02-10 16:29:40|4627.4|4621.4|4627.5|4621.5|4627.5|4621.5|4627|4621|5
1739204990000|2025-02-10 16:29:50|4627.4|4621.4|4627|4621|4628|4622|4627|4621|14
1739205000000|2025-02-10 16:30:00|4627.3|4621.3|4628.4|4622.4|4628.6|4622.6|4627.3|4621.3|10
1739205010000|2025-02-10 16:30:10|4628.5|4622.5|4631.5|4625.5|4632.5|4626.5|4628.5|4622.5|10
1739205020000|2025-02-10 16:30:20|4631.6|4625.6|4632.6|4626.6|4633.1|4627.1|4631.6|4625.6|9
1739205030000|2025-02-10 16:30:30|4632.5|4626.5|4629.5|4623.5|4632.5|4626.5|4629.5|4623.5|41
1739205040000|2025-02-10 16:30:40|4629.1|4623.1|4628.6|4622.6|4629.1|4623.1|4628.5|4622.5|1
1739205050000|2025-02-10 16:30:50|4629|4623|4629.5|4623.5|4629.5|4623.5|4629|4623|0
1739205060000|2025-02-10 16:31:00|4629.3|4623.3|4628.5|4622.5|4629.3|4623.3|4628.1|4622.1|12
1739205070000|2025-02-10 16:31:10|4628.6|4622.6|4628.6|4622.6|4628.6|4622.6|4628.5|4622.5|7
1739205080000|2025-02-10 16:31:20|4626.9|4620.9|4621.5|4615.5|4626.9|4620.9|4621.5|4615.5|14
1739205090000|2025-02-10 16:31:30|4621|4615|4620.5|4614.5|4621|4615|4620.5|4614.5|24
1739205100000|2025-02-10 16:31:40|4620|4614|4620.8|4614.8|4620.9|4614.9|4620|4614|16
1739205110000|2025-02-10 16:31:50|4620.3|4614.3|4620.4|4614.4|4620.5|4614.5|4620.3|4614.3|1
1739205120000|2025-02-10 16:32:00|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|7
1739205130000|2025-02-10 16:32:10|4620.5|4614.5|4620.9|4614.9|4620.9|4614.9|4619.9|4613.9|13
1739205140000|2025-02-10 16:32:20|4620.5|4614.5|4622.5|4616.5|4623.5|4617.5|4620.4|4614.4|27
1739205150000|2025-02-10 16:32:30|4622.1|4616.1|4623|4617|4623|4617|4622.1|4616.1|7
1739205160000|2025-02-10 16:32:40|4622.6|4616.6|4623|4617|4623.1|4617.1|4622.6|4616.6|1
1739205170000|2025-02-10 16:32:50|4623.1|4617.1|4624|4618|4624|4618|4623|4617|2
1739205180000|2025-02-10 16:33:00|4623.6|4617.6|4623.1|4617.1|4625.1|4619.1|4623.1|4617.1|5
1739205190000|2025-02-10 16:33:10|4624|4618|4624.5|4618.5|4624.5|4618.5|4624|4618|5
1739205200000|2025-02-10 16:33:20|4624|4618|4624|4618|4624.5|4618.5|4624|4618|4
1739205210000|2025-02-10 16:33:30|||||||||7
1739205220000|2025-02-10 16:33:40|4623.6|4617.6|4623.4|4617.4|4623.6|4617.6|4622.9|4616.9|6
1739205230000|2025-02-10 16:33:50|4622.6|4616.6|4623|4617|4623|4617|4622.6|4616.6|0
1739205240000|2025-02-10 16:34:00|4623.1|4617.1|4623.5|4617.5|4624|4618|4623.1|4617.1|4
1739205250000|2025-02-10 16:34:10|4623.1|4617.1|4623|4617|4623.1|4617.1|4622.5|4616.5|23
1739205260000|2025-02-10 16:34:20|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.5|4616.5|1
1739205270000|2025-02-10 16:34:30|4622.5|4616.5|4622.5|4616.5|4623|4617|4622.5|4616.5|5
1739205280000|2025-02-10 16:34:40|4624|4618|4622.5|4616.5|4624|4618|4622.5|4616.5|3
1739205300000|2025-02-10 16:35:00|4622.9|4616.9|4624.5|4618.5|4624.5|4618.5|4622.5|4616.5|11
1739205310000|2025-02-10 16:35:10|4624.9|4618.9|4627.5|4621.5|4627.5|4621.5|4624.9|4618.9|11
1739205320000|2025-02-10 16:35:20|4628|4622|4627.1|4621.1|4628.6|4622.6|4627|4621|7
1739205330000|2025-02-10 16:35:30|4627.5|4621.5|4627.6|4621.6|4628|4622|4627.5|4621.5|5
1739205340000|2025-02-10 16:35:40|4627.5|4621.5|4626.1|4620.1|4627.5|4621.5|4626.1|4620.1|2
1739205360000|2025-02-10 16:36:00|4627|4621|4627.5|4621.5|4628.1|4622.1|4626.6|4620.6|9
1739205370000|2025-02-10 16:36:10|4627.9|4621.9|4629.5|4623.5|4629.5|4623.5|4626.6|4620.6|8
1739205380000|2025-02-10 16:36:20|4629.1|4623.1|4630.6|4624.6|4630.6|4624.6|4629.1|4623.1|8
1739205390000|2025-02-10 16:36:30|4630.8|4624.8|4628.1|4622.1|4631.1|4625.1|4628.1|4622.1|10
1739205400000|2025-02-10 16:36:40|4628|4622|4628.1|4622.1|4628.6|4622.6|4628|4622|4
1739205410000|2025-02-10 16:36:50|4628|4622|4628.1|4622.1|4628.1|4622.1|4625.9|4619.9|237
1739205420000|2025-02-10 16:37:00|4628.6|4622.6|4627.5|4621.5|4630.1|4624.1|4627.5|4621.5|1
1739205430000|2025-02-10 16:37:10|4627.4|4621.4|4627.1|4621.1|4627.4|4621.4|4627|4621|1
1739205440000|2025-02-10 16:37:20|4626.6|4620.6|4626.1|4620.1|4626.6|4620.6|4626.1|4620.1|4
1739205450000|2025-02-10 16:37:30|4626.6|4620.6|4627|4621|4627.4|4621.4|4626.6|4620.6|8
1739205460000|2025-02-10 16:37:40|4626.6|4620.6|4626.6|4620.6|4626.6|4620.6|4626.5|4620.5|4
1739205470000|2025-02-10 16:37:50|4626.5|4620.5|4626.6|4620.6|4626.6|4620.6|4626.5|4620.5|0
1739205480000|2025-02-10 16:38:00|4626.8|4620.8|4628.5|4622.5|4629|4623|4626.8|4620.8|6
1739205490000|2025-02-10 16:38:10|4628.8|4622.8|4628.3|4622.3|4629.5|4623.5|4628.3|4622.3|218
1739205500000|2025-02-10 16:38:20|4627.5|4621.5|4625.4|4619.4|4627.5|4621.5|4625.4|4619.4|47
1739205510000|2025-02-10 16:38:30|4625.5|4619.5|4625.9|4619.9|4626.3|4620.3|4625.5|4619.5|3
1739205520000|2025-02-10 16:38:40|4625.5|4619.5|4625.4|4619.4|4625.5|4619.5|4625.4|4619.4|2
1739205530000|2025-02-10 16:38:50|4625.8|4619.8|4625.9|4619.9|4625.9|4619.9|4625.4|4619.4|1
1739205540000|2025-02-10 16:39:00|4626.7|4620.7|4627.4|4621.4|4627.5|4621.5|4626.7|4620.7|6
1739205550000|2025-02-10 16:39:10|4627.3|4621.3|4625.4|4619.4|4627.3|4621.3|4625.3|4619.3|9
1739205560000|2025-02-10 16:39:20|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1739205570000|2025-02-10 16:39:30|4625.3|4619.3|4624.9|4618.9|4625.4|4619.4|4624.9|4618.9|6
1739205580000|2025-02-10 16:39:40|4626.9|4620.9|4625.3|4619.3|4626.9|4620.9|4625.3|4619.3|7
1739205590000|2025-02-10 16:39:50|4624.9|4618.9|4624.8|4618.8|4625.8|4619.8|4624.8|4618.8|3
1739205600000|2025-02-10 16:40:00|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|3
1739205610000|2025-02-10 16:40:10|4625.8|4619.8|4626.4|4620.4|4626.4|4620.4|4625.8|4619.8|7
1739205620000|2025-02-10 16:40:20|4626.8|4620.8|4627.3|4621.3|4627.3|4621.3|4626.8|4620.8|2
1739205630000|2025-02-10 16:40:30|4627.8|4621.8|4626.4|4620.4|4628.4|4622.4|4626.4|4620.4|9
1739205640000|2025-02-10 16:40:40|4626.3|4620.3|4626.4|4620.4|4626.4|4620.4|4626.3|4620.3|0
1739205650000|2025-02-10 16:40:50|4626.8|4620.8|4627.4|4621.4|4627.4|4621.4|4626.8|4620.8|0
1739205660000|2025-02-10 16:41:00|4627.9|4621.9|4628.3|4622.3|4628.8|4622.8|4627.8|4621.8|9
1739205670000|2025-02-10 16:41:10|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|3
1739205680000|2025-02-10 16:41:20|4628.3|4622.3|4629.3|4623.3|4629.4|4623.4|4628.3|4622.3|2
1739205690000|2025-02-10 16:41:30|4629.2|4623.2|4628.4|4622.4|4629.3|4623.3|4628.4|4622.4|5
1739205700000|2025-02-10 16:41:40|4629.2|4623.2|4630.4|4624.4|4631.4|4625.4|4629.2|4623.2|69
1739205710000|2025-02-10 16:41:50|4632.6|4626.6|4633.6|4627.6|4634|4628|4632.6|4626.6|5
1739205720000|2025-02-10 16:42:00|4634|4628|4633.5|4627.5|4634|4628|4633.5|4627.5|9
1739205730000|2025-02-10 16:42:10|4633.1|4627.1|4633|4627|4633.8|4627.8|4632.6|4626.6|5
1739205740000|2025-02-10 16:42:20|4632.9|4626.9|4632|4626|4632.9|4626.9|4632|4626|1
1739205750000|2025-02-10 16:42:30|4634.1|4628.1|4633.5|4627.5|4634.5|4628.5|4633|4627|7
1739205760000|2025-02-10 16:42:40|4633.4|4627.4|4633|4627|4633.5|4627.5|4632.5|4626.5|2
1739205770000|2025-02-10 16:42:50|4632.6|4626.6|4632|4626|4632.6|4626.6|4632|4626|0
1739205780000|2025-02-10 16:43:00|4632.5|4626.5|4631.5|4625.5|4632.5|4626.5|4631.5|4625.5|5
1739205790000|2025-02-10 16:43:10|4631.1|4625.1|4631.1|4625.1|4631.5|4625.5|4631.1|4625.1|5
1739205800000|2025-02-10 16:43:20|4631.5|4625.5|4630|4624|4632.5|4626.5|4630|4624|44
1739205810000|2025-02-10 16:43:30|4629.9|4623.9|4629.5|4623.5|4631|4625|4629|4623|11
1739205820000|2025-02-10 16:43:40|4629.1|4623.1|4629.1|4623.1|4629.1|4623.1|4629|4623|1
1739205830000|2025-02-10 16:43:50|4629|4623|4626.8|4620.8|4629|4623|4626.8|4620.8|25
1739205840000|2025-02-10 16:44:00|4626.7|4620.7|4626.2|4620.2|4626.7|4620.7|4625.8|4619.8|5
1739205850000|2025-02-10 16:44:10|4626.4|4620.4|4626.2|4620.2|4626.8|4620.8|4626.2|4620.2|5
1739205860000|2025-02-10 16:44:20|4626.3|4620.3|4627.2|4621.2|4627.3|4621.3|4625.8|4619.8|5
1739205870000|2025-02-10 16:44:30|4626.8|4620.8|4626.2|4620.2|4626.8|4620.8|4625.7|4619.7|10
1739205900000|2025-02-10 16:45:00|4626.3|4620.3|4626.8|4620.8|4626.8|4620.8|4626.3|4620.3|27
1739205910000|2025-02-10 16:45:10|4625.8|4619.8|4624.2|4618.2|4625.9|4619.9|4624.2|4618.2|11
1739205920000|2025-02-10 16:45:20|4624.3|4618.3|4623.8|4617.8|4624.7|4618.7|4623.7|4617.7|4
1739205930000|2025-02-10 16:45:30|4623.7|4617.7|4623.8|4617.8|4623.8|4617.8|4623.7|4617.7|7
1739205940000|2025-02-10 16:45:40|4623.7|4617.7|4623.8|4617.8|4623.8|4617.8|4623.7|4617.7|4
1739205950000|2025-02-10 16:45:50|4623.7|4617.7|4623.8|4617.8|4623.8|4617.8|4623.7|4617.7|3
1739205960000|2025-02-10 16:46:00|4623.9|4617.9|4624.3|4618.3|4624.7|4618.7|4623.9|4617.9|12
1739205970000|2025-02-10 16:46:10|4624.7|4618.7|4624.7|4618.7|4624.9|4618.9|4624.3|4618.3|6
1739205980000|2025-02-10 16:46:20|4624.5|4618.5|4624.2|4618.2|4624.5|4618.5|4623.8|4617.8|2
1739205990000|2025-02-10 16:46:30|4624.3|4618.3|4623.8|4617.8|4624.9|4618.9|4623.8|4617.8|8
1739206000000|2025-02-10 16:46:40|4623.9|4617.9|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|23
1739206010000|2025-02-10 16:46:50|||||||||4
1739206020000|2025-02-10 16:47:00|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|3
1739206030000|2025-02-10 16:47:10|4623.9|4617.9|4623.8|4617.8|4624.3|4618.3|4623.8|4617.8|7
1739206040000|2025-02-10 16:47:20|4623.7|4617.7|4623.3|4617.3|4623.7|4617.7|4622.7|4616.7|4
1739206050000|2025-02-10 16:47:30|4622.8|4616.8|4622.7|4616.7|4622.8|4616.8|4622.7|4616.7|7
1739206060000|2025-02-10 16:47:40|4622.8|4616.8|4623.7|4617.7|4623.7|4617.7|4622.7|4616.7|3
1739206070000|2025-02-10 16:47:50|4623.5|4617.5|4622.7|4616.7|4623.5|4617.5|4622.7|4616.7|3
1739206080000|2025-02-10 16:48:00|4621.7|4615.7|4621.8|4615.8|4622.3|4616.3|4621.3|4615.3|9
1739206090000|2025-02-10 16:48:10|4621.7|4615.7|4622.2|4616.2|4622.2|4616.2|4620.8|4614.8|15
1739206100000|2025-02-10 16:48:20|4621.8|4615.8|4622.8|4616.8|4622.8|4616.8|4621.8|4615.8|1
1739206110000|2025-02-10 16:48:30|4622.9|4616.9|4623.8|4617.8|4623.9|4617.9|4622.9|4616.9|13
1739206120000|2025-02-10 16:48:40|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.8|4617.8|2
1739206130000|2025-02-10 16:48:50|4623.8|4617.8|4623.9|4617.9|4623.9|4617.9|4623.8|4617.8|0
1739206140000|2025-02-10 16:49:00|4623.8|4617.8|4624.7|4618.7|4624.7|4618.7|4623.7|4617.7|52
1739206150000|2025-02-10 16:49:10|4623.9|4617.9|4624.7|4618.7|4624.7|4618.7|4623.9|4617.9|3
1739206160000|2025-02-10 16:49:20|4624.5|4618.5|4624.7|4618.7|4624.7|4618.7|4623.7|4617.7|5
1739206170000|2025-02-10 16:49:30|||||||||4
1739206180000|2025-02-10 16:49:40|4623.9|4617.9|4624.2|4618.2|4624.2|4618.2|4623.9|4617.9|6
1739206190000|2025-02-10 16:49:50|4623.7|4617.7|4624.2|4618.2|4624.2|4618.2|4623.7|4617.7|1
1739206200000|2025-02-10 16:50:00|4624.3|4618.3|4624.2|4618.2|4624.7|4618.7|4624.2|4618.2|6
1739206210000|2025-02-10 16:50:10|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|4624.7|4618.7|8
1739206220000|2025-02-10 16:50:20|4624.2|4618.2|4623.8|4617.8|4624.7|4618.7|4623.8|4617.8|43
1739206230000|2025-02-10 16:50:30|4623.7|4617.7|4623.7|4617.7|4623.8|4617.8|4623.7|4617.7|3
1739206240000|2025-02-10 16:50:40|4622.7|4616.7|4623.3|4617.3|4623.7|4617.7|4622.7|4616.7|10
1739206250000|2025-02-10 16:50:50|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|4623.7|4617.7|0
1739206260000|2025-02-10 16:51:00|4623.2|4617.2|4621.7|4615.7|4623.2|4617.2|4621.7|4615.7|8
1739206270000|2025-02-10 16:51:10|4619.2|4613.2|4619.7|4613.7|4619.7|4613.7|4619.2|4613.2|14
1739206280000|2025-02-10 16:51:20|4619.3|4613.3|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|0
1739206290000|2025-02-10 16:51:30|4618.8|4612.8|4618.7|4612.7|4618.8|4612.8|4618.7|4612.7|5
1739206300000|2025-02-10 16:51:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|25
1739206310000|2025-02-10 16:51:50|||||||||2
1739206320000|2025-02-10 16:52:00|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.7|4612.7|4
1739206330000|2025-02-10 16:52:10|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|8
1739206340000|2025-02-10 16:52:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4618.9|4612.9|10
1739206350000|2025-02-10 16:52:30|4619.9|4613.9|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|5
1739206360000|2025-02-10 16:52:40|||||||||12
1739206380000|2025-02-10 16:53:00|4619.9|4613.9|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|3
1739206390000|2025-02-10 16:53:10|4619.7|4613.7|4619.9|4613.9|4619.9|4613.9|4619.7|4613.7|5
1739206400000|2025-02-10 16:53:20|4620.1|4614.1|4622.8|4616.8|4623.3|4617.3|4620.1|4614.1|8
1739206410000|2025-02-10 16:53:30|4622.9|4616.9|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|5
1739206420000|2025-02-10 16:53:40|4623.8|4617.8|4623.3|4617.3|4623.8|4617.8|4623.3|4617.3|4
1739206430000|2025-02-10 16:53:50|||||||||1
1739206440000|2025-02-10 16:54:00|4623.8|4617.8|4624.2|4618.2|4624.7|4618.7|4623.8|4617.8|21
1739206450000|2025-02-10 16:54:10|4624.3|4618.3|4622.8|4616.8|4624.3|4618.3|4622.7|4616.7|22
1739206460000|2025-02-10 16:54:20|4622.7|4616.7|4621.7|4615.7|4622.7|4616.7|4621.7|4615.7|2
1739206470000|2025-02-10 16:54:30|4621.8|4615.8|4622.7|4616.7|4622.7|4616.7|4621.8|4615.8|4
1739206480000|2025-02-10 16:54:40|4621.8|4615.8|4622.2|4616.2|4622.7|4616.7|4621.7|4615.7|5
1739206490000|2025-02-10 16:54:50|4622|4616|4622.2|4616.2|4622.7|4616.7|4621.7|4615.7|0
1739206500000|2025-02-10 16:55:00|4622.3|4616.3|4621.8|4615.8|4622.7|4616.7|4621.7|4615.7|5
1739206510000|2025-02-10 16:55:10|4622.7|4616.7|4622.7|4616.7|4622.8|4616.8|4622.3|4616.3|10
1739206520000|2025-02-10 16:55:20|4622.3|4616.3|4621.2|4615.2|4622.3|4616.3|4620.8|4614.8|5
1739206530000|2025-02-10 16:55:30|4621.3|4615.3|4621.2|4615.2|4621.7|4615.7|4621.2|4615.2|4
1739206540000|2025-02-10 16:55:40|4621.3|4615.3|4620.7|4614.7|4621.7|4615.7|4620.7|4614.7|4
1739206550000|2025-02-10 16:55:50|4621.3|4615.3|4620.2|4614.2|4621.8|4615.8|4620.2|4614.2|27
1739206560000|2025-02-10 16:56:00|4619.8|4613.8|4618.8|4612.8|4619.8|4613.8|4618.8|4612.8|4
1739206570000|2025-02-10 16:56:10|4619.2|4613.2|4619.8|4613.8|4619.8|4613.8|4618.7|4612.7|11
1739206580000|2025-02-10 16:56:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|18
1739206590000|2025-02-10 16:56:30|4617.3|4611.3|4619.2|4613.2|4619.2|4613.2|4617.3|4611.3|17
1739206600000|2025-02-10 16:56:40|4618.8|4612.8|4618.7|4612.7|4618.8|4612.8|4617.8|4611.8|4
1739206610000|2025-02-10 16:56:50|4618.3|4612.3|4618.2|4612.2|4618.3|4612.3|4618.2|4612.2|4
1739206620000|2025-02-10 16:57:00|||||||||1
1739206630000|2025-02-10 16:57:10|4617.8|4611.8|4619.2|4613.2|4619.2|4613.2|4617.2|4611.2|13
1739206640000|2025-02-10 16:57:20|||||||||3
1739206650000|2025-02-10 16:57:30|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|17
1739206660000|2025-02-10 16:57:40|4617.9|4611.9|4615.8|4609.8|4617.9|4611.9|4615.8|4609.8|18
1739206670000|2025-02-10 16:57:50|4615.7|4609.7|4615.8|4609.8|4615.8|4609.8|4615.7|4609.7|2
1739206680000|2025-02-10 16:58:00|4616.8|4610.8|4617.2|4611.2|4617.3|4611.3|4616.8|4610.8|27
1739206690000|2025-02-10 16:58:10|4616.7|4610.7|4616.8|4610.8|4616.8|4610.8|4615.7|4609.7|18
1739206700000|2025-02-10 16:58:20|4617.3|4611.3|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|0
1739206710000|2025-02-10 16:58:30|4616.3|4610.3|4616.8|4610.8|4616.9|4610.9|4616.3|4610.3|5
1739206720000|2025-02-10 16:58:40|4616.7|4610.7|4616.3|4610.3|4616.7|4610.7|4616.2|4610.2|10
1739206730000|2025-02-10 16:58:50|4616.2|4610.2|4616.2|4610.2|4616.7|4610.7|4615.8|4609.8|8
1739206740000|2025-02-10 16:59:00|4615.8|4609.8|4615.7|4609.7|4616.3|4610.3|4615.7|4609.7|8
1739206750000|2025-02-10 16:59:10|4615.8|4609.8|4615.8|4609.8|4615.9|4609.9|4615.8|4609.8|11
1739206760000|2025-02-10 16:59:20|4616.7|4610.7|4615.7|4609.7|4616.7|4610.7|4615.7|4609.7|10
1739206770000|2025-02-10 16:59:30|4615.8|4609.8|4616.2|4610.2|4616.7|4610.7|4615.8|4609.8|6
1739206780000|2025-02-10 16:59:40|4616.3|4610.3|4616.2|4610.2|4616.3|4610.3|4616.2|4610.2|6
1739206790000|2025-02-10 16:59:50|4616.3|4610.3|4615.7|4609.7|4616.7|4610.7|4615.7|4609.7|8
1739206800000|2025-02-10 17:00:00|4615.8|4609.8|4616.7|4610.7|4616.7|4610.7|4615.7|4609.7|8
1739206810000|2025-02-10 17:00:10|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|7
1739206820000|2025-02-10 17:00:20|||||||||1
1739206830000|2025-02-10 17:00:30|4613|4607|4613|4607|4613|4607|4612.5|4606.5|7
1739206840000|2025-02-10 17:00:40|4614.7|4608.7|4611.5|4605.5|4614.7|4608.7|4611.5|4605.5|82
1739206850000|2025-02-10 17:00:50|4612.4|4606.4|4613.5|4607.5|4613.7|4607.7|4611.5|4605.5|5
1739206860000|2025-02-10 17:01:00|4613.3|4607.3|4612.9|4606.9|4613.3|4607.3|4611.9|4605.9|9
1739206870000|2025-02-10 17:01:10|4612.7|4606.7|4612.5|4606.5|4613|4607|4611.9|4605.9|10
1739206880000|2025-02-10 17:01:20|4613|4607|4612.5|4606.5|4613.5|4607.5|4612.5|4606.5|8
1739206890000|2025-02-10 17:01:30|4612|4606|4612|4606|4612|4606|4611.9|4605.9|2
1739206900000|2025-02-10 17:01:40|4612.5|4606.5|4612.4|4606.4|4612.5|4606.5|4612.4|4606.4|7
1739206910000|2025-02-10 17:01:50|4612.7|4606.7|4611.5|4605.5|4612.9|4606.9|4610.9|4604.9|4
1739206920000|2025-02-10 17:02:00|4610.9|4604.9|4609.9|4603.9|4610.9|4604.9|4608.9|4602.9|29
1739206930000|2025-02-10 17:02:10|4608.9|4602.9|4609.7|4603.7|4609.7|4603.7|4608.5|4602.5|6
1739206940000|2025-02-10 17:02:20|4610|4604|4610.4|4604.4|4610.4|4604.4|4609.4|4603.4|7
1739206950000|2025-02-10 17:02:30|4610.5|4604.5|4609.9|4603.9|4610.5|4604.5|4609.9|4603.9|3
1739206960000|2025-02-10 17:02:40|4609.5|4603.5|4609.5|4603.5|4609.7|4603.7|4609.5|4603.5|6
1739206970000|2025-02-10 17:02:50|4608.5|4602.5|4609|4603|4609|4603|4608.5|4602.5|11
1739206980000|2025-02-10 17:03:00|4608.9|4602.9|4606.5|4600.5|4609|4603|4606|4600|27
1739206990000|2025-02-10 17:03:10|4606.7|4600.7|4610|4604|4610|4604|4606.7|4600.7|10
1739207000000|2025-02-10 17:03:20|4609.9|4603.9|4612|4606|4612|4606|4609.5|4603.5|29
1739207010000|2025-02-10 17:03:30|4611.9|4605.9|4613|4607|4613|4607|4611.9|4605.9|3
1739207020000|2025-02-10 17:03:40|4613.2|4607.2|4613.5|4607.5|4613.5|4607.5|4613.2|4607.2|0
1739207030000|2025-02-10 17:03:50|4612.8|4606.8|4612.9|4606.9|4613.5|4607.5|4612.5|4606.5|4
1739207040000|2025-02-10 17:04:00|4613|4607|4613.9|4607.9|4614.4|4608.4|4612.9|4606.9|6
1739207050000|2025-02-10 17:04:10|4613.5|4607.5|4613.9|4607.9|4614|4608|4613.5|4607.5|8
1739207070000|2025-02-10 17:04:30|||||||||2
1739207080000|2025-02-10 17:04:40|4614.4|4608.4|4615.4|4609.4|4615.9|4609.9|4614|4608|3
1739207090000|2025-02-10 17:04:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|1
1739207100000|2025-02-10 17:05:00|4616|4610|4616.9|4610.9|4616.9|4610.9|4616|4610|5
1739207110000|2025-02-10 17:05:10|4617|4611|4617.4|4611.4|4617.5|4611.5|4617|4611|5
1739207120000|2025-02-10 17:05:20|4616.9|4610.9|4615.4|4609.4|4616.9|4610.9|4615.4|4609.4|2
1739207130000|2025-02-10 17:05:30|||||||||5
1739207140000|2025-02-10 17:05:40|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.4|4608.4|3
1739207150000|2025-02-10 17:05:50|4615.3|4609.3|4614.9|4608.9|4615.3|4609.3|4614.9|4608.9|0
1739207160000|2025-02-10 17:06:00|4615.3|4609.3|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|3
1739207170000|2025-02-10 17:06:10|4614.5|4608.5|4613.9|4607.9|4614.5|4608.5|4613.4|4607.4|10
1739207180000|2025-02-10 17:06:20|4614.3|4608.3|4613.9|4607.9|4614.3|4608.3|4613.9|4607.9|1
1739207190000|2025-02-10 17:06:30|4613.5|4607.5|4613.9|4607.9|4613.9|4607.9|4613.5|4607.5|18
1739207200000|2025-02-10 17:06:40|4613.5|4607.5|4614|4608|4615|4609|4613.5|4607.5|7
1739207210000|2025-02-10 17:06:50|4613.5|4607.5|4613.9|4607.9|4614|4608|4613.4|4607.4|6
1739207220000|2025-02-10 17:07:00|4613.6|4607.6|4613.9|4607.9|4614.1|4608.1|4613.6|4607.6|3
1739207230000|2025-02-10 17:07:10|4613.6|4607.6|4613.6|4607.6|4613.9|4607.9|4613.4|4607.4|10
1739207240000|2025-02-10 17:07:20|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|1
1739207250000|2025-02-10 17:07:30|4614.1|4608.1|4614.4|4608.4|4614.4|4608.4|4613.9|4607.9|1
1739207260000|2025-02-10 17:07:40|4614.7|4608.7|4615.9|4609.9|4615.9|4609.9|4614.7|4608.7|12
1739207270000|2025-02-10 17:07:50|4616.3|4610.3|4616.6|4610.6|4616.6|4610.6|4615.9|4609.9|1
1739207280000|2025-02-10 17:08:00|4616.9|4610.9|4617.4|4611.4|4618.1|4612.1|4616.9|4610.9|5
1739207290000|2025-02-10 17:08:10|4617.7|4611.7|4616.6|4610.6|4617.7|4611.7|4616.6|4610.6|7
1739207300000|2025-02-10 17:08:20|4616.4|4610.4|4616.4|4610.4|4616.6|4610.6|4616.4|4610.4|16
1739207310000|2025-02-10 17:08:30|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4
1739207320000|2025-02-10 17:08:40|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|6
1739207330000|2025-02-10 17:08:50|4615.6|4609.6|4616.1|4610.1|4616.4|4610.4|4615.6|4609.6|2
1739207340000|2025-02-10 17:09:00|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.6|4609.6|6
1739207350000|2025-02-10 17:09:10|4616.4|4610.4|4614.6|4608.6|4616.4|4610.4|4614.6|4608.6|14
1739207360000|2025-02-10 17:09:20|4614.4|4608.4|4614.4|4608.4|4614.6|4608.6|4614.4|4608.4|0
1739207370000|2025-02-10 17:09:30|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.6|4608.6|3
1739207390000|2025-02-10 17:09:50|4614.9|4608.9|4614.6|4608.6|4614.9|4608.9|4614.6|4608.6|0
1739207400000|2025-02-10 17:10:00|4615.1|4609.1|4614.9|4608.9|4615.1|4609.1|4614.6|4608.6|7
1739207410000|2025-02-10 17:10:10|4614.6|4608.6|4614.9|4608.9|4614.9|4608.9|4614.6|4608.6|26
1739207420000|2025-02-10 17:10:20|4614.6|4608.6|4614.4|4608.4|4614.6|4608.6|4614.4|4608.4|1
1739207430000|2025-02-10 17:10:30|||||||||1
1739207440000|2025-02-10 17:10:40|4614.1|4608.1|4613.4|4607.4|4614.1|4608.1|4613.4|4607.4|12
1739207450000|2025-02-10 17:10:50|4614.4|4608.4|4616.2|4610.2|4616.2|4610.2|4614.4|4608.4|24
1739207460000|2025-02-10 17:11:00|4616.1|4610.1|4615.1|4609.1|4616.6|4610.6|4615.1|4609.1|12
1739207470000|2025-02-10 17:11:10|||||||||9
1739207480000|2025-02-10 17:11:20|4615.7|4609.7|4615.7|4609.7|4616.1|4610.1|4615.6|4609.6|5
1739207490000|2025-02-10 17:11:30|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.4|4609.4|1
1739207500000|2025-02-10 17:11:40|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|1
1739207520000|2025-02-10 17:12:00|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.4|4609.4|16
1739207530000|2025-02-10 17:12:10|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|3
1739207540000|2025-02-10 17:12:20|4615.6|4609.6|4614.6|4608.6|4616.1|4610.1|4614.6|4608.6|7
1739207550000|2025-02-10 17:12:30|4614.7|4608.7|4616.4|4610.4|4616.4|4610.4|4614.7|4608.7|2
1739207560000|2025-02-10 17:12:40|4615.7|4609.7|4615.7|4609.7|4616.1|4610.1|4615.6|4609.6|2
1739207570000|2025-02-10 17:12:50|4615.6|4609.6|4615.6|4609.6|4615.7|4609.7|4615.6|4609.6|1
1739207580000|2025-02-10 17:13:00|4615.7|4609.7|4616.4|4610.4|4616.4|4610.4|4615.6|4609.6|6
1739207590000|2025-02-10 17:13:10|4616.1|4610.1|4615.6|4609.6|4616.1|4610.1|4615.6|4609.6|10
1739207600000|2025-02-10 17:13:20|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|1
1739207610000|2025-02-10 17:13:30|4615.9|4609.9|4615.4|4609.4|4616.1|4610.1|4615.4|4609.4|6
1739207620000|2025-02-10 17:13:40|4616.1|4610.1|4615.4|4609.4|4616.4|4610.4|4615.4|4609.4|25
1739207630000|2025-02-10 17:13:50|4615.6|4609.6|4615.9|4609.9|4615.9|4609.9|4615.6|4609.6|1
1739207640000|2025-02-10 17:14:00|4616.1|4610.1|4620.2|4614.2|4620.2|4614.2|4615.6|4609.6|106
1739207650000|2025-02-10 17:14:10|4619.7|4613.7|4619.3|4613.3|4621.3|4615.3|4618.7|4612.7|119
1739207660000|2025-02-10 17:14:20|4619.7|4613.7|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|2
1739207670000|2025-02-10 17:14:30|4618.8|4612.8|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|1
1739207680000|2025-02-10 17:14:40|4619.2|4613.2|4618.8|4612.8|4619.7|4613.7|4618.7|4612.7|2
1739207700000|2025-02-10 17:15:00|4619.3|4613.3|4619.2|4613.2|4619.3|4613.3|4618.7|4612.7|2
1739207710000|2025-02-10 17:15:10|4618.8|4612.8|4619.8|4613.8|4619.8|4613.8|4618.8|4612.8|2
1739207730000|2025-02-10 17:15:30|4619.7|4613.7|4619.7|4613.7|4619.8|4613.8|4619.7|4613.7|2
1739207740000|2025-02-10 17:15:40|4619.2|4613.2|4619.3|4613.3|4619.8|4613.8|4618.7|4612.7|6
1739207750000|2025-02-10 17:15:50|4618.9|4612.9|4619.3|4613.3|4619.3|4613.3|4618.9|4612.9|10
1739207760000|2025-02-10 17:16:00|4619.7|4613.7|4619.3|4613.3|4619.8|4613.8|4618.9|4612.9|59
1739207770000|2025-02-10 17:16:10|4618.9|4612.9|4619.8|4613.8|4619.9|4613.9|4618.9|4612.9|22
1739207780000|2025-02-10 17:16:20|4620.3|4614.3|4620.8|4614.8|4621.3|4615.3|4620.3|4614.3|2
1739207790000|2025-02-10 17:16:30|4621.2|4615.2|4620.3|4614.3|4621.2|4615.2|4620.3|4614.3|1
1739207800000|2025-02-10 17:16:40|4620.8|4614.8|4621.3|4615.3|4621.3|4615.3|4620.8|4614.8|2
1739207810000|2025-02-10 17:16:50|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|2
1739207820000|2025-02-10 17:17:00|4620.7|4614.7|4620.3|4614.3|4620.8|4614.8|4620.3|4614.3|5
1739207830000|2025-02-10 17:17:10|4620.7|4614.7|4621.3|4615.3|4621.3|4615.3|4620.3|4614.3|14
1739207840000|2025-02-10 17:17:20|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|19
1739207850000|2025-02-10 17:17:30|4622.4|4616.4|4622.3|4616.3|4622.4|4616.4|4622.3|4616.3|6
1739207860000|2025-02-10 17:17:40|4622.4|4616.4|4622.4|4616.4|4622.9|4616.9|4622.3|4616.3|3
1739207870000|2025-02-10 17:17:50|4622.3|4616.3|4622.9|4616.9|4622.9|4616.9|4622.3|4616.3|2
1739207880000|2025-02-10 17:18:00|4622.6|4616.6|4619.8|4613.8|4622.6|4616.6|4619.8|4613.8|18
1739207890000|2025-02-10 17:18:10|4619.7|4613.7|4619.3|4613.3|4619.7|4613.7|4619.3|4613.3|11
1739207900000|2025-02-10 17:18:20|4618.9|4612.9|4619.8|4613.8|4619.8|4613.8|4618.7|4612.7|6
1739207910000|2025-02-10 17:18:30|4619.7|4613.7|4619.8|4613.8|4619.8|4613.8|4619.3|4613.3|9
1739207920000|2025-02-10 17:18:40|4620.3|4614.3|4620.3|4614.3|4621.3|4615.3|4620.3|4614.3|4
1739207930000|2025-02-10 17:18:50|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.3|4613.3|4
1739207940000|2025-02-10 17:19:00|4619.3|4613.3|4618.3|4612.3|4619.7|4613.7|4618.3|4612.3|1
1739207950000|2025-02-10 17:19:10|4618.7|4612.7|4618.7|4612.7|4618.8|4612.8|4618.3|4612.3|23
1739207960000|2025-02-10 17:19:20|4618.3|4612.3|4618.7|4612.7|4618.7|4612.7|4618.3|4612.3|1
1739207970000|2025-02-10 17:19:30|4618.3|4612.3|4617.7|4611.7|4618.3|4612.3|4616.3|4610.3|5
1739207980000|2025-02-10 17:19:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|2
1739207990000|2025-02-10 17:19:50|4618.7|4612.7|4617.8|4611.8|4618.8|4612.8|4617.8|4611.8|3
1739208000000|2025-02-10 17:20:00|4618.2|4612.2|4617.8|4611.8|4618.3|4612.3|4617.8|4611.8|0
1739208010000|2025-02-10 17:20:10|4618.2|4612.2|4618.3|4612.3|4618.3|4612.3|4617.8|4611.8|11
1739208020000|2025-02-10 17:20:20|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|1
1739208030000|2025-02-10 17:20:30|||||||||1
1739208040000|2025-02-10 17:20:40|4618.3|4612.3|4617.7|4611.7|4618.3|4612.3|4617.7|4611.7|4
1739208050000|2025-02-10 17:20:50|4617.3|4611.3|4616.7|4610.7|4617.3|4611.3|4616.7|4610.7|2
1739208060000|2025-02-10 17:21:00|4616.3|4610.3|4616.7|4610.7|4616.7|4610.7|4616.3|4610.3|11
1739208070000|2025-02-10 17:21:10|4616.3|4610.3|4616.9|4610.9|4616.9|4610.9|4616.2|4610.2|18
1739208080000|2025-02-10 17:21:20|4620.9|4614.9|4616.8|4610.8|4621.5|4615.5|4616.8|4610.8|777
1739208090000|2025-02-10 17:21:30|4616.3|4610.3|4616.7|4610.7|4616.8|4610.8|4616.3|4610.3|0
1739208100000|2025-02-10 17:21:40|4616.8|4610.8|4617.2|4611.2|4617.7|4611.7|4616.7|4610.7|3
1739208120000|2025-02-10 17:22:00|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|1
1739208130000|2025-02-10 17:22:10|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4616.7|4610.7|8
1739208140000|2025-02-10 17:22:20|4616.7|4610.7|4614.2|4608.2|4616.7|4610.7|4613.7|4607.7|23
1739208150000|2025-02-10 17:22:30|4613.7|4607.7|4614.2|4608.2|4614.2|4608.2|4613.7|4607.7|3
1739208160000|2025-02-10 17:22:40|4614.1|4608.1|4612.3|4606.3|4614.1|4608.1|4610.8|4604.8|11
1739208170000|2025-02-10 17:22:50|4612.7|4606.7|4613.2|4607.2|4613.2|4607.2|4612.7|4606.7|2
1739208180000|2025-02-10 17:23:00|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1739208190000|2025-02-10 17:23:10|4613.2|4607.2|4613.7|4607.7|4613.7|4607.7|4613.2|4607.2|2
1739208220000|2025-02-10 17:23:40|4614.2|4608.2|4614.8|4608.8|4615.2|4609.2|4614.2|4608.2|11
1739208230000|2025-02-10 17:23:50|4614.9|4608.9|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|0
1739208240000|2025-02-10 17:24:00|4614.7|4608.7|4615.2|4609.2|4615.2|4609.2|4614.7|4608.7|4
1739208250000|2025-02-10 17:24:10|||||||||3
1739208260000|2025-02-10 17:24:20|||||||||1
1739208270000|2025-02-10 17:24:30|4614.7|4608.7|4615.2|4609.2|4615.7|4609.7|4614.7|4608.7|22
1739208280000|2025-02-10 17:24:40|4614.8|4608.8|4615.8|4609.8|4615.8|4609.8|4614.8|4608.8|8
1739208310000|2025-02-10 17:25:10|4615.3|4609.3|4615.2|4609.2|4615.3|4609.3|4614.8|4608.8|7
1739208320000|2025-02-10 17:25:20|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|0
1739208330000|2025-02-10 17:25:30|4614.3|4608.3|4613.7|4607.7|4614.3|4608.3|4613.2|4607.2|3
1739208340000|2025-02-10 17:25:40|4613.2|4607.2|4612.3|4606.3|4613.2|4607.2|4612.3|4606.3|12
1739208360000|2025-02-10 17:26:00|4612.2|4606.2|4616.2|4610.2|4616.2|4610.2|4612.2|4606.2|9
1739208370000|2025-02-10 17:26:10|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4616.2|4610.2|3
1739208380000|2025-02-10 17:26:20|4617.2|4611.2|4616.8|4610.8|4617.2|4611.2|4616.8|4610.8|2
1739208390000|2025-02-10 17:26:30|||||||||1
1739208400000|2025-02-10 17:26:40|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|4617.2|4611.2|1
1739208420000|2025-02-10 17:27:00|4617.3|4611.3|4618.7|4612.7|4618.7|4612.7|4617.3|4611.3|4
1739208430000|2025-02-10 17:27:10|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|7
1739208440000|2025-02-10 17:27:20|4618.8|4612.8|4619.3|4613.3|4619.7|4613.7|4618.8|4612.8|8
1739208450000|2025-02-10 17:27:30|4619.7|4613.7|4619.8|4613.8|4619.8|4613.8|4619.7|4613.7|3
1739208460000|2025-02-10 17:27:40|||||||||2
1739208470000|2025-02-10 17:27:50|4619.4|4613.4|4619.3|4613.3|4619.4|4613.4|4619.3|4613.3|0
1739208480000|2025-02-10 17:28:00|4619.7|4613.7|4620.7|4614.7|4620.7|4614.7|4619.7|4613.7|0
1739208490000|2025-02-10 17:28:10|||||||||12
1739208500000|2025-02-10 17:28:20|4620.4|4614.4|4619.2|4613.2|4620.4|4614.4|4619.2|4613.2|11
1739208510000|2025-02-10 17:28:30|4618.8|4612.8|4619.8|4613.8|4619.8|4613.8|4618.7|4612.7|10
1739208520000|2025-02-10 17:28:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4619.7|4613.7|6
1739208530000|2025-02-10 17:28:50|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|8
1739208540000|2025-02-10 17:29:00|4620.8|4614.8|4620.7|4614.7|4620.8|4614.8|4620.7|4614.7|2
1739208550000|2025-02-10 17:29:10|4621.2|4615.2|4620.7|4614.7|4621.2|4615.2|4620.7|4614.7|4
1739208560000|2025-02-10 17:29:20|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|1
1739208570000|2025-02-10 17:29:30|4620.7|4614.7|4621.2|4615.2|4621.2|4615.2|4620.7|4614.7|1
1739208580000|2025-02-10 17:29:40|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|3
1739208590000|2025-02-10 17:29:50|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|15
1739208600000|2025-02-10 17:30:00|4618.4|4612.4|4620.3|4614.3|4620.7|4614.7|4618.4|4612.4|4
1739208610000|2025-02-10 17:30:10|4620.7|4614.7|4622.2|4616.2|4623.2|4617.2|4620.3|4614.3|66
1739208620000|2025-02-10 17:30:20|4621.7|4615.7|4620.7|4614.7|4621.7|4615.7|4620.7|4614.7|3
1739208630000|2025-02-10 17:30:30|4620.9|4614.9|4620.2|4614.2|4621.7|4615.7|4620.2|4614.2|6
1739208640000|2025-02-10 17:30:40|||||||||6
1739208650000|2025-02-10 17:30:50|4620.4|4614.4|4620.3|4614.3|4621.3|4615.3|4620.2|4614.2|13
1739208660000|2025-02-10 17:31:00|4620.2|4614.2|4620.1|4614.1|4620.2|4614.2|4620.1|4614.1|4
1739208670000|2025-02-10 17:31:10|4620.2|4614.2|4619.7|4613.7|4620.2|4614.2|4619.7|4613.7|9
1739208680000|2025-02-10 17:31:20|4620.2|4614.2|4619.3|4613.3|4620.2|4614.2|4619.3|4613.3|3
1739208690000|2025-02-10 17:31:30|4619.2|4613.2|4618.7|4612.7|4619.7|4613.7|4618.7|4612.7|1
1739208700000|2025-02-10 17:31:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4
1739208710000|2025-02-10 17:31:50|4619.7|4613.7|4619.8|4613.8|4620.3|4614.3|4619.7|4613.7|2
1739208720000|2025-02-10 17:32:00|4619.7|4613.7|4618.8|4612.8|4619.7|4613.7|4618.7|4612.7|5
1739208730000|2025-02-10 17:32:10|4619.3|4613.3|4618.8|4612.8|4619.3|4613.3|4618.7|4612.7|12
1739208740000|2025-02-10 17:32:20|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|6
1739208750000|2025-02-10 17:32:30|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.7|4612.7|0
1739208760000|2025-02-10 17:32:40|4618.9|4612.9|4618.8|4612.8|4619.2|4613.2|4617.8|4611.8|6
1739208770000|2025-02-10 17:32:50|4619.2|4613.2|4619.8|4613.8|4619.8|4613.8|4618.3|4612.3|2
1739208780000|2025-02-10 17:33:00|4620.2|4614.2|4619.7|4613.7|4620.8|4614.8|4619.3|4613.3|5
1739208790000|2025-02-10 17:33:10|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4616.7|4610.7|39
1739208800000|2025-02-10 17:33:20|4617.2|4611.2|4618.8|4612.8|4618.8|4612.8|4617.2|4611.2|6
1739208810000|2025-02-10 17:33:30|4618.9|4612.9|4619.8|4613.8|4619.8|4613.8|4618.8|4612.8|2
1739208820000|2025-02-10 17:33:40|4619.7|4613.7|4618.9|4612.9|4619.7|4613.7|4618.8|4612.8|1
1739208830000|2025-02-10 17:33:50|4619.3|4613.3|4619.2|4613.2|4619.3|4613.3|4618.8|4612.8|0
1739208840000|2025-02-10 17:34:00|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1739208850000|2025-02-10 17:34:10|4619.8|4613.8|4620.3|4614.3|4620.3|4614.3|4619.8|4613.8|10
1739208860000|2025-02-10 17:34:20|4619.8|4613.8|4620.2|4614.2|4620.2|4614.2|4619.8|4613.8|0
1739208870000|2025-02-10 17:34:30|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|2
1739208880000|2025-02-10 17:34:40|4619.7|4613.7|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|3
1739208890000|2025-02-10 17:34:50|4619.7|4613.7|4620.7|4614.7|4620.7|4614.7|4619.7|4613.7|0
1739208900000|2025-02-10 17:35:00|4621.3|4615.3|4620.7|4614.7|4621.7|4615.7|4620.2|4614.2|6
1739208910000|2025-02-10 17:35:10|4620.9|4614.9|4621.3|4615.3|4621.3|4615.3|4620.9|4614.9|12
1739208920000|2025-02-10 17:35:20|4622.7|4616.7|4621.7|4615.7|4622.7|4616.7|4621.3|4615.3|2
1739208930000|2025-02-10 17:35:30|4621.8|4615.8|4622.8|4616.8|4622.8|4616.8|4621.3|4615.3|7
1739208940000|2025-02-10 17:35:40|4623.2|4617.2|4624.2|4618.2|4624.2|4618.2|4622.7|4616.7|12
1739208950000|2025-02-10 17:35:50|4624.3|4618.3|4624.2|4618.2|4624.7|4618.7|4623.7|4617.7|15
1739208960000|2025-02-10 17:36:00|4624.1|4618.1|4623.3|4617.3|4624.1|4618.1|4623.3|4617.3|2
1739208970000|2025-02-10 17:36:10|4623.1|4617.1|4621.3|4615.3|4623.1|4617.1|4621.3|4615.3|17
1739208980000|2025-02-10 17:36:20|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|2
1739208990000|2025-02-10 17:36:30|4621.3|4615.3|4622.2|4616.2|4622.6|4616.6|4621.3|4615.3|4
1739209000000|2025-02-10 17:36:40|4621.7|4615.7|4621.3|4615.3|4621.7|4615.7|4621.1|4615.1|12
1739209010000|2025-02-10 17:36:50|4622.2|4616.2|4622.2|4616.2|4622.2|4616.2|4621.3|4615.3|8
1739209020000|2025-02-10 17:37:00|4622.1|4616.1|4620.7|4614.7|4622.1|4616.1|4620.7|4614.7|1
1739209030000|2025-02-10 17:37:10|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|8
1739209040000|2025-02-10 17:37:20|4621.3|4615.3|4621.8|4615.8|4622.2|4616.2|4621.3|4615.3|1
1739209050000|2025-02-10 17:37:30|4621.7|4615.7|4620.7|4614.7|4621.7|4615.7|4620.7|4614.7|4
1739209060000|2025-02-10 17:37:40|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|6
1739209070000|2025-02-10 17:37:50|4619.3|4613.3|4619.7|4613.7|4619.7|4613.7|4619.3|4613.3|0
1739209080000|2025-02-10 17:38:00|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4
1739209090000|2025-02-10 17:38:10|4619.1|4613.1|4618.7|4612.7|4619.1|4613.1|4618.2|4612.2|9
1739209100000|2025-02-10 17:38:20|||||||||3
1739209120000|2025-02-10 17:38:40|||||||||1
1739209130000|2025-02-10 17:38:50|4619.1|4613.1|4619.3|4613.3|4619.7|4613.7|4619.1|4613.1|15
1739209140000|2025-02-10 17:39:00|4619.7|4613.7|4621.3|4615.3|4621.7|4615.7|4619.2|4613.2|13
1739209150000|2025-02-10 17:39:10|4621.7|4615.7|4619.8|4613.8|4621.7|4615.7|4619.7|4613.7|13
1739209160000|2025-02-10 17:39:20|4619.9|4613.9|4619.7|4613.7|4619.9|4613.9|4619.2|4613.2|5
1739209170000|2025-02-10 17:39:30|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.2|4613.2|12
1739209180000|2025-02-10 17:39:40|4619.2|4613.2|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|1
1739209190000|2025-02-10 17:39:50|4619.7|4613.7|4619.2|4613.2|4619.7|4613.7|4619.2|4613.2|1
1739209200000|2025-02-10 17:40:00|4618.8|4612.8|4617.8|4611.8|4618.8|4612.8|4617.8|4611.8|6
1739209210000|2025-02-10 17:40:10|4617.7|4611.7|4618.3|4612.3|4618.3|4612.3|4617.2|4611.2|13
1739209220000|2025-02-10 17:40:20|4618.2|4612.2|4618.2|4612.2|4618.2|4612.2|4617.8|4611.8|3
1739209230000|2025-02-10 17:40:30|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1739209240000|2025-02-10 17:40:40|||||||||1
1739209260000|2025-02-10 17:41:00|||||||||2
1739209270000|2025-02-10 17:41:10|4617.9|4611.9|4618.9|4612.9|4618.9|4612.9|4617.9|4611.9|11
1739209280000|2025-02-10 17:41:20|4619.7|4613.7|4619.8|4613.8|4619.9|4613.9|4619.7|4613.7|7
1739209290000|2025-02-10 17:41:30|4619.7|4613.7|4617.9|4611.9|4619.7|4613.7|4617.7|4611.7|8
1739209300000|2025-02-10 17:41:40|4617.8|4611.8|4621.8|4615.8|4621.9|4615.9|4617.8|4611.8|52
1739209310000|2025-02-10 17:41:50|4621.9|4615.9|4620.3|4614.3|4622.3|4616.3|4620.3|4614.3|15
1739209320000|2025-02-10 17:42:00|4620.2|4614.2|4619.3|4613.3|4620.2|4614.2|4618.8|4612.8|0
1739209330000|2025-02-10 17:42:10|4619.7|4613.7|4617.8|4611.8|4620.2|4614.2|4617.3|4611.3|66
1739209340000|2025-02-10 17:42:20|4617.4|4611.4|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|5
1739209350000|2025-02-10 17:42:30|4617.4|4611.4|4617.8|4611.8|4617.8|4611.8|4617.3|4611.3|4
1739209360000|2025-02-10 17:42:40|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.3|4611.3|2
1739209370000|2025-02-10 17:42:50|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|3
1739209380000|2025-02-10 17:43:00|4617.4|4611.4|4617.7|4611.7|4618.2|4612.2|4616.8|4610.8|27
1739209390000|2025-02-10 17:43:10|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|10
1739209400000|2025-02-10 17:43:20|4618.3|4612.3|4619.9|4613.9|4620.3|4614.3|4618.3|4612.3|2
1739209410000|2025-02-10 17:43:30|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|17
1739209420000|2025-02-10 17:43:40|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.7|4613.7|2
1739209430000|2025-02-10 17:43:50|4620.2|4614.2|4619.3|4613.3|4620.2|4614.2|4619.3|4613.3|4
1739209440000|2025-02-10 17:44:00|4619.8|4613.8|4619.8|4613.8|4620.2|4614.2|4619.7|4613.7|4
1739209450000|2025-02-10 17:44:10|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|8
1739209460000|2025-02-10 17:44:20|||||||||1
1739209470000|2025-02-10 17:44:30|||||||||1
1739209480000|2025-02-10 17:44:40|4619.6|4613.6|4619.3|4613.3|4619.6|4613.6|4619.2|4613.2|1
1739209490000|2025-02-10 17:44:50|4619.7|4613.7|4620.8|4614.8|4621.3|4615.3|4619.7|4613.7|17
1739209500000|2025-02-10 17:45:00|4621.2|4615.2|4621.9|4615.9|4621.9|4615.9|4620.8|4614.8|30
1739209510000|2025-02-10 17:45:10|||||||||9
1739209520000|2025-02-10 17:45:20|4622.1|4616.1|4621.9|4615.9|4622.4|4616.4|4621.8|4615.8|33
1739209530000|2025-02-10 17:45:30|4622.3|4616.3|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|0
1739209540000|2025-02-10 17:45:40|4622.8|4616.8|4622.3|4616.3|4622.8|4616.8|4622.3|4616.3|3
1739209550000|2025-02-10 17:45:50|4622.8|4616.8|4622.4|4616.4|4622.8|4616.8|4622.4|4616.4|3
1739209560000|2025-02-10 17:46:00|4622.8|4616.8|4622.3|4616.3|4622.9|4616.9|4622.3|4616.3|3
1739209570000|2025-02-10 17:46:10|4622.7|4616.7|4622.3|4616.3|4623.3|4617.3|4622.3|4616.3|9
1739209580000|2025-02-10 17:46:20|4622.2|4616.2|4621.8|4615.8|4622.2|4616.2|4621.8|4615.8|0
1739209590000|2025-02-10 17:46:30|4622.2|4616.2|4622.7|4616.7|4622.7|4616.7|4622.2|4616.2|0
1739209600000|2025-02-10 17:46:40|4622.8|4616.8|4622.8|4616.8|4623.8|4617.8|4622.8|4616.8|5
1739209610000|2025-02-10 17:46:50|4622.7|4616.7|4622.7|4616.7|4622.8|4616.8|4622.3|4616.3|1
1739209620000|2025-02-10 17:47:00|4622.8|4616.8|4622.7|4616.7|4622.8|4616.8|4622.7|4616.7|8
1739209630000|2025-02-10 17:47:10|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|9
1739209640000|2025-02-10 17:47:20|4622.7|4616.7|4622.7|4616.7|4622.9|4616.9|4622.7|4616.7|5
1739209650000|2025-02-10 17:47:30|4621.9|4615.9|4621.7|4615.7|4621.9|4615.9|4621.7|4615.7|30
1739209660000|2025-02-10 17:47:40|4620.9|4614.9|4619.8|4613.8|4620.9|4614.9|4619.7|4613.7|10
1739209680000|2025-02-10 17:48:00|4619.9|4613.9|4620.8|4614.8|4620.8|4614.8|4619.9|4613.9|5
1739209690000|2025-02-10 17:48:10|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4620.2|4614.2|11
1739209700000|2025-02-10 17:48:20|4619.7|4613.7|4620.3|4614.3|4620.7|4614.7|4619.7|4613.7|9
1739209710000|2025-02-10 17:48:30|4620.7|4614.7|4620.2|4614.2|4620.7|4614.7|4620.2|4614.2|3
1739209720000|2025-02-10 17:48:40|4619.8|4613.8|4620.2|4614.2|4620.7|4614.7|4619.7|4613.7|25
1739209730000|2025-02-10 17:48:50|4620.6|4614.6|4621.2|4615.2|4621.7|4615.7|4620.2|4614.2|4
1739209740000|2025-02-10 17:49:00|4620.8|4614.8|4620.2|4614.2|4620.8|4614.8|4620.1|4614.1|3
1739209750000|2025-02-10 17:49:10|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|7
1739209760000|2025-02-10 17:49:20|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|3
1739209770000|2025-02-10 17:49:30|4619.8|4613.8|4620.3|4614.3|4620.7|4614.7|4619.7|4613.7|7
1739209780000|2025-02-10 17:49:40|4620.7|4614.7|4620.3|4614.3|4620.7|4614.7|4620.3|4614.3|4
1739209790000|2025-02-10 17:49:50|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|3
1739209800000|2025-02-10 17:50:00|4619.5|4613.5|4620.2|4614.2|4620.2|4614.2|4619.2|4613.2|14
1739209810000|2025-02-10 17:50:10|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|62
1739209820000|2025-02-10 17:50:20|4620.3|4614.3|4620.3|4614.3|4620.7|4614.7|4620.3|4614.3|1
1739209830000|2025-02-10 17:50:30|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4
1739209840000|2025-02-10 17:50:40|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|1
1739209850000|2025-02-10 17:50:50|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|3
1739209860000|2025-02-10 17:51:00|4620.2|4614.2|4618.3|4612.3|4620.2|4614.2|4618.3|4612.3|11
1739209870000|2025-02-10 17:51:10|4618.2|4612.2|4618.7|4612.7|4618.7|4612.7|4618.2|4612.2|9
1739209880000|2025-02-10 17:51:20|4618.2|4612.2|4618.2|4612.2|4618.7|4612.7|4617.8|4611.8|5
1739209890000|2025-02-10 17:51:30|||||||||1
1739209900000|2025-02-10 17:51:40|||||||||2
1739209910000|2025-02-10 17:51:50|4618.4|4612.4|4619.2|4613.2|4619.8|4613.8|4618.4|4612.4|8
1739209920000|2025-02-10 17:52:00|4618.8|4612.8|4618.3|4612.3|4618.8|4612.8|4618.3|4612.3|7
1739209930000|2025-02-10 17:52:10|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|12
1739209940000|2025-02-10 17:52:20|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|4617.7|4611.7|2
1739209950000|2025-02-10 17:52:30|4617.3|4611.3|4617.3|4611.3|4617.7|4611.7|4617.3|4611.3|2
1739209960000|2025-02-10 17:52:40|4617.7|4611.7|4617.9|4611.9|4617.9|4611.9|4617.3|4611.3|3
1739209970000|2025-02-10 17:52:50|4617.8|4611.8|4616.7|4610.7|4617.8|4611.8|4616.7|4610.7|8
1739209980000|2025-02-10 17:53:00|4616.3|4610.3|4615.8|4609.8|4616.7|4610.7|4615.8|4609.8|1
1739209990000|2025-02-10 17:53:10|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4615.8|4609.8|9
1739210000000|2025-02-10 17:53:20|4615.7|4609.7|4615.3|4609.3|4615.9|4609.9|4615.3|4609.3|8
1739210010000|2025-02-10 17:53:30|4613.7|4607.7|4613.3|4607.3|4613.7|4607.7|4613.2|4607.2|15
1739210020000|2025-02-10 17:53:40|4613.7|4607.7|4612.8|4606.8|4613.7|4607.7|4612.8|4606.8|3
1739210030000|2025-02-10 17:53:50|4612.7|4606.7|4613.7|4607.7|4613.7|4607.7|4612.3|4606.3|5
1739210040000|2025-02-10 17:54:00|||||||||2
1739210050000|2025-02-10 17:54:10|4613.8|4607.8|4615.8|4609.8|4616.2|4610.2|4613.8|4607.8|12
1739210060000|2025-02-10 17:54:20|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|3
1739210070000|2025-02-10 17:54:30|4615.8|4609.8|4616.3|4610.3|4616.3|4610.3|4615.8|4609.8|7
1739210080000|2025-02-10 17:54:40|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|5
1739210090000|2025-02-10 17:54:50|4616.9|4610.9|4618.4|4612.4|4618.8|4612.8|4616.9|4610.9|2
1739210100000|2025-02-10 17:55:00|4618.3|4612.3|4619.3|4613.3|4619.3|4613.3|4617.9|4611.9|3
1739210110000|2025-02-10 17:55:10|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|10
1739210120000|2025-02-10 17:55:20|||||||||1
1739210130000|2025-02-10 17:55:30|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|2
1739210140000|2025-02-10 17:55:40|||||||||2
1739210150000|2025-02-10 17:55:50|4619.3|4613.3|4619.9|4613.9|4619.9|4613.9|4619.3|4613.3|10
1739210160000|2025-02-10 17:56:00|4620.7|4614.7|4621.9|4615.9|4621.9|4615.9|4620.7|4614.7|3
1739210170000|2025-02-10 17:56:10|4621.6|4615.6|4621.3|4615.3|4621.6|4615.6|4620.7|4614.7|18
1739210180000|2025-02-10 17:56:20|4621.9|4615.9|4622.3|4616.3|4622.3|4616.3|4621.9|4615.9|2
1739210190000|2025-02-10 17:56:30|4622.7|4616.7|4622.8|4616.8|4622.8|4616.8|4622.3|4616.3|6
1739210200000|2025-02-10 17:56:40|4623.3|4617.3|4623.3|4617.3|4624.2|4618.2|4623.3|4617.3|8
1739210210000|2025-02-10 17:56:50|4623.2|4617.2|4622.3|4616.3|4623.2|4617.2|4622.3|4616.3|6
1739210220000|2025-02-10 17:57:00|||||||||2
1739210230000|2025-02-10 17:57:10|4623.1|4617.1|4621.8|4615.8|4623.1|4617.1|4621.8|4615.8|12
1739210240000|2025-02-10 17:57:20|4621.9|4615.9|4621.7|4615.7|4622.3|4616.3|4621.7|4615.7|2
1739210250000|2025-02-10 17:57:30|4622.2|4616.2|4621.8|4615.8|4622.2|4616.2|4621.8|4615.8|2
1739210260000|2025-02-10 17:57:40|4621.7|4615.7|4621.8|4615.8|4621.8|4615.8|4621.7|4615.7|6
1739210270000|2025-02-10 17:57:50|4621.9|4615.9|4621.3|4615.3|4621.9|4615.9|4621.3|4615.3|1
1739210280000|2025-02-10 17:58:00|4620.8|4614.8|4622.7|4616.7|4622.7|4616.7|4620.7|4614.7|16
1739210290000|2025-02-10 17:58:10|4622.3|4616.3|4621.3|4615.3|4622.8|4616.8|4621.3|4615.3|17
1739210300000|2025-02-10 17:58:20|4621.7|4615.7|4620.7|4614.7|4621.7|4615.7|4620.7|4614.7|3
1739210310000|2025-02-10 17:58:30|4620.3|4614.3|4619.3|4613.3|4620.3|4614.3|4619.3|4613.3|10
1739210320000|2025-02-10 17:58:40|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|4619.2|4613.2|6
1739210330000|2025-02-10 17:58:50|||||||||2
1739210340000|2025-02-10 17:59:00|4619.3|4613.3|4621.3|4615.3|4621.7|4615.7|4619.3|4613.3|9
1739210350000|2025-02-10 17:59:10|4621.7|4615.7|4621.7|4615.7|4621.7|4615.7|4621.3|4615.3|9
1739210360000|2025-02-10 17:59:20|4621.3|4615.3|4621.7|4615.7|4621.7|4615.7|4621.3|4615.3|4
1739210370000|2025-02-10 17:59:30|4621.3|4615.3|4621.7|4615.7|4621.7|4615.7|4621.3|4615.3|3
1739210380000|2025-02-10 17:59:40|4621.8|4615.8|4622.3|4616.3|4622.7|4616.7|4621.8|4615.8|3
1739210390000|2025-02-10 17:59:50|4622.2|4616.2|4620.7|4614.7|4622.2|4616.2|4620.7|4614.7|4
1739210400000|2025-02-10 18:00:00|4619.7|4613.7|4620.2|4614.2|4620.2|4614.2|4619.7|4613.7|15
1739210410000|2025-02-10 18:00:10|4620.3|4614.3|4620.7|4614.7|4620.7|4614.7|4620.3|4614.3|8
1739210420000|2025-02-10 18:00:20|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|4620.2|4614.2|3
1739210430000|2025-02-10 18:00:30|||||||||1
1739210440000|2025-02-10 18:00:40|||||||||3
1739210460000|2025-02-10 18:01:00|4620.1|4614.1|4620.2|4614.2|4620.2|4614.2|4620.1|4614.1|2
1739210470000|2025-02-10 18:01:10|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.2|4614.2|8
1739210480000|2025-02-10 18:01:20|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|3
1739210490000|2025-02-10 18:01:30|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|2
1739210500000|2025-02-10 18:01:40|4620.7|4614.7|4623.7|4617.7|4624.2|4618.2|4620.7|4614.7|51
1739210510000|2025-02-10 18:01:50|4623.2|4617.2|4623.2|4617.2|4623.3|4617.3|4623.2|4617.2|6
1739210520000|2025-02-10 18:02:00|4623.1|4617.1|4622.7|4616.7|4623.1|4617.1|4622.7|4616.7|0
1739210530000|2025-02-10 18:02:10|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|4623.2|4617.2|11
1739210540000|2025-02-10 18:02:20|||||||||6
1739210550000|2025-02-10 18:02:30|4622.7|4616.7|4621.7|4615.7|4622.7|4616.7|4621.7|4615.7|3
1739210560000|2025-02-10 18:02:40|4621.8|4615.8|4622.2|4616.2|4622.2|4616.2|4621.8|4615.8|7
1739210570000|2025-02-10 18:02:50|4622.7|4616.7|4623.3|4617.3|4623.4|4617.4|4622.3|4616.3|3
1739210580000|2025-02-10 18:03:00|4623.2|4617.2|4622.8|4616.8|4623.2|4617.2|4622.8|4616.8|5
1739210590000|2025-02-10 18:03:10|4623.2|4617.2|4623.8|4617.8|4623.8|4617.8|4623.2|4617.2|8
1739210600000|2025-02-10 18:03:20|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|14
1739210610000|2025-02-10 18:03:30|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|2
1739210620000|2025-02-10 18:03:40|4620.9|4614.9|4621.3|4615.3|4622.4|4616.4|4620.9|4614.9|15
1739210630000|2025-02-10 18:03:50|4621.4|4615.4|4621.4|4615.4|4621.9|4615.9|4621.4|4615.4|1
1739210640000|2025-02-10 18:04:00|4621.3|4615.3|4621.4|4615.4|4621.4|4615.4|4620.9|4614.9|7
1739210650000|2025-02-10 18:04:10|4621.9|4615.9|4622.4|4616.4|4622.4|4616.4|4621.9|4615.9|9
1739210660000|2025-02-10 18:04:20|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4
1739210670000|2025-02-10 18:04:30|4622.4|4616.4|4620.9|4614.9|4622.4|4616.4|4620.9|4614.9|5
1739210680000|2025-02-10 18:04:40|4621.3|4615.3|4620.9|4614.9|4621.3|4615.3|4620.9|4614.9|2
1739210690000|2025-02-10 18:04:50|4620.8|4614.8|4620.3|4614.3|4620.8|4614.8|4620.3|4614.3|6
1739210700000|2025-02-10 18:05:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.3|4614.3|4
1739210710000|2025-02-10 18:05:10|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|12
1739210720000|2025-02-10 18:05:20|4618.7|4612.7|4617.8|4611.8|4618.7|4612.7|4617.8|4611.8|10
1739210730000|2025-02-10 18:05:30|4617.9|4611.9|4618.3|4612.3|4618.3|4612.3|4617.9|4611.9|3
1739210740000|2025-02-10 18:05:40|4617.9|4611.9|4619.3|4613.3|4619.3|4613.3|4617.9|4611.9|17
1739210750000|2025-02-10 18:05:50|4618.8|4612.8|4619.3|4613.3|4619.3|4613.3|4618.8|4612.8|2
1739210760000|2025-02-10 18:06:00|4619.4|4613.4|4619.9|4613.9|4620.2|4614.2|4619.4|4613.4|7
1739210770000|2025-02-10 18:06:10|||||||||10
1739210780000|2025-02-10 18:06:20|||||||||5
1739210800000|2025-02-10 18:06:40|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|12
1739210810000|2025-02-10 18:06:50|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4619.9|4613.9|9
1739210820000|2025-02-10 18:07:00|4619.8|4613.8|4619.3|4613.3|4619.8|4613.8|4619.3|4613.3|4
1739210830000|2025-02-10 18:07:10|4618.3|4612.3|4618|4612|4618.3|4612.3|4618|4612|10
1739210840000|2025-02-10 18:07:20|4617.8|4611.8|4618.3|4612.3|4618.3|4612.3|4616.3|4610.3|9
1739210850000|2025-02-10 18:07:30|4618|4612|4618|4612|4618|4612|4617.8|4611.8|3
1739210860000|2025-02-10 18:07:40|4618.3|4612.3|4617.3|4611.3|4618.3|4612.3|4617.3|4611.3|8
1739210870000|2025-02-10 18:07:50|4616.3|4610.3|4617.8|4611.8|4617.8|4611.8|4615.7|4609.7|14
1739210880000|2025-02-10 18:08:00|4618|4612|4618.8|4612.8|4618.8|4612.8|4618|4612|5
1739210890000|2025-02-10 18:08:10|4618.3|4612.3|4619.3|4613.3|4619.5|4613.5|4618.3|4612.3|15
1739210900000|2025-02-10 18:08:20|4619.5|4613.5|4620|4614|4620|4614|4619.5|4613.5|1
1739210910000|2025-02-10 18:08:30|4618.8|4612.8|4618.8|4612.8|4619.3|4613.3|4618.8|4612.8|9
1739210920000|2025-02-10 18:08:40|4618.7|4612.7|4618.5|4612.5|4618.8|4612.8|4618|4612|4
1739210930000|2025-02-10 18:08:50|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.5|4612.5|7
1739210940000|2025-02-10 18:09:00|||||||||2
1739210950000|2025-02-10 18:09:10|||||||||7
1739210960000|2025-02-10 18:09:20|||||||||3
1739210970000|2025-02-10 18:09:30|||||||||1
1739210980000|2025-02-10 18:09:40|4618.7|4612.7|4619.3|4613.3|4619.3|4613.3|4618.7|4612.7|8
1739210990000|2025-02-10 18:09:50|4619|4613|4619.3|4613.3|4619.3|4613.3|4619|4613|3
1739211000000|2025-02-10 18:10:00|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.3|4613.3|3
1739211010000|2025-02-10 18:10:10|4619.3|4613.3|4618.8|4612.8|4620|4614|4618.8|4612.8|17
1739211020000|2025-02-10 18:10:20|4618.5|4612.5|4619.3|4613.3|4619.5|4613.5|4618.3|4612.3|5
1739211030000|2025-02-10 18:10:30|4619.5|4613.5|4618.8|4612.8|4619.5|4613.5|4618.8|4612.8|13
1739211040000|2025-02-10 18:10:40|4618.2|4612.2|4618.3|4612.3|4618.8|4612.8|4618.2|4612.2|7
1739211050000|2025-02-10 18:10:50|4618.8|4612.8|4615.8|4609.8|4618.8|4612.8|4615.8|4609.8|7
1739211060000|2025-02-10 18:11:00|4616.3|4610.3|4616.8|4610.8|4616.8|4610.8|4616.3|4610.3|23
1739211070000|2025-02-10 18:11:10|4616.7|4610.7|4617.8|4611.8|4617.8|4611.8|4616.7|4610.7|13
1739211080000|2025-02-10 18:11:20|4617.5|4611.5|4617.8|4611.8|4617.8|4611.8|4617.3|4611.3|2
1739211090000|2025-02-10 18:11:30|||||||||5
1739211100000|2025-02-10 18:11:40|||||||||2
1739211110000|2025-02-10 18:11:50|||||||||4
1739211120000|2025-02-10 18:12:00|4618|4612|4617.8|4611.8|4618|4612|4617.8|4611.8|0
1739211130000|2025-02-10 18:12:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|8
1739211140000|2025-02-10 18:12:20|4618.5|4612.5|4617.8|4611.8|4619.3|4613.3|4617.5|4611.5|25
1739211150000|2025-02-10 18:12:30|4618|4612|4618|4612|4618|4612|4617.8|4611.8|0
1739211160000|2025-02-10 18:12:40|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|6
1739211170000|2025-02-10 18:12:50|4617.5|4611.5|4618|4612|4618.3|4612.3|4617.3|4611.3|13
1739211180000|2025-02-10 18:13:00|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|9
1739211190000|2025-02-10 18:13:10|||||||||4
1739211200000|2025-02-10 18:13:20|||||||||3
1739211210000|2025-02-10 18:13:30|4616.7|4610.7|4616.8|4610.8|4616.8|4610.8|4616|4610|18
1739211220000|2025-02-10 18:13:40|4617.6|4611.6|4619.3|4613.3|4619.3|4613.3|4617.6|4611.6|17
1739211230000|2025-02-10 18:13:50|4619|4613|4619|4613|4619.3|4613.3|4618.8|4612.8|7
1739211240000|2025-02-10 18:14:00|4619.2|4613.2|4619.8|4613.8|4619.8|4613.8|4618.8|4612.8|11
1739211250000|2025-02-10 18:14:10|4619.7|4613.7|4620|4614|4620|4614|4619.7|4613.7|11
1739211260000|2025-02-10 18:14:20|||||||||2
1739211280000|2025-02-10 18:14:40|||||||||4
1739211290000|2025-02-10 18:14:50|||||||||6
1739211300000|2025-02-10 18:15:00|4620.1|4614.1|4623|4617|4623|4617|4620.1|4614.1|19
1739211310000|2025-02-10 18:15:10|||||||||11
1739211320000|2025-02-10 18:15:20|4623.5|4617.5|4624|4618|4624|4618|4623.5|4617.5|2
1739211330000|2025-02-10 18:15:30|4623.7|4617.7|4622.3|4616.3|4623.7|4617.7|4622.3|4616.3|9
1739211340000|2025-02-10 18:15:40|4622|4616|4622|4616|4622|4616|4622|4616|2
1739211350000|2025-02-10 18:15:50|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|4622.3|4616.3|2
1739211360000|2025-02-10 18:16:00|4622.7|4616.7|4623|4617|4623|4617|4622.3|4616.3|6
1739211370000|2025-02-10 18:16:10|4622.8|4616.8|4621.3|4615.3|4622.8|4616.8|4621.2|4615.2|11
1739211380000|2025-02-10 18:16:20|4621.2|4615.2|4620.8|4614.8|4621.2|4615.2|4620.8|4614.8|1
1739211390000|2025-02-10 18:16:30|4620.7|4614.7|4620.8|4614.8|4620.8|4614.8|4620.7|4614.7|4
1739211400000|2025-02-10 18:16:40|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|4621.3|4615.3|2
1739211410000|2025-02-10 18:16:50|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|2
1739211420000|2025-02-10 18:17:00|4620.5|4614.5|4620.3|4614.3|4620.8|4614.8|4620.3|4614.3|1
1739211430000|2025-02-10 18:17:10|4620.7|4614.7|4620|4614|4620.8|4614.8|4620|4614|10
1739211440000|2025-02-10 18:17:20|||||||||3
1739211450000|2025-02-10 18:17:30|||||||||1
1739211460000|2025-02-10 18:17:40|4619.8|4613.8|4618.3|4612.3|4619.8|4613.8|4618.3|4612.3|10
1739211470000|2025-02-10 18:17:50|4618|4612|4618.3|4612.3|4618.7|4612.7|4618|4612|0
1739211480000|2025-02-10 18:18:00|4618.7|4612.7|4618.3|4612.3|4618.7|4612.7|4618.3|4612.3|2
1739211490000|2025-02-10 18:18:10|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.3|4612.3|10
1739211500000|2025-02-10 18:18:20|4618.7|4612.7|4617.8|4611.8|4618.7|4612.7|4617.7|4611.7|9
1739211510000|2025-02-10 18:18:30|||||||||2
1739211520000|2025-02-10 18:18:40|||||||||2
1739211530000|2025-02-10 18:18:50|4617.7|4611.7|4617.8|4611.8|4618|4612|4617.7|4611.7|12
1739211540000|2025-02-10 18:19:00|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616|4610|81
1739211550000|2025-02-10 18:19:10|4615.7|4609.7|4616.3|4610.3|4616.3|4610.3|4615.7|4609.7|86
1739211560000|2025-02-10 18:19:20|4616.1|4610.1|4615.7|4609.7|4616.1|4610.1|4615.7|4609.7|105
1739211570000|2025-02-10 18:19:30|4615.8|4609.8|4614.8|4608.8|4616|4610|4614.8|4608.8|93
1739211580000|2025-02-10 18:19:40|4615.3|4609.3|4615.7|4609.7|4615.7|4609.7|4615.3|4609.3|3
1739211590000|2025-02-10 18:19:50|4614.7|4608.7|4613.8|4607.8|4614.8|4608.8|4613.8|4607.8|9
1739211600000|2025-02-10 18:20:00|4614.3|4608.3|4613.8|4607.8|4614.3|4608.3|4613.7|4607.7|8
1739211610000|2025-02-10 18:20:10|4614.2|4608.2|4613.3|4607.3|4614.2|4608.2|4613.2|4607.2|11
1739211620000|2025-02-10 18:20:20|||||||||3
1739211630000|2025-02-10 18:20:30|4613.7|4607.7|4613.8|4607.8|4614.7|4608.7|4613.3|4607.3|6
1739211640000|2025-02-10 18:20:40|4613.7|4607.7|4613.3|4607.3|4613.7|4607.7|4613.3|4607.3|2
1739211650000|2025-02-10 18:20:50|||||||||1
1739211660000|2025-02-10 18:21:00|4613.5|4607.5|4614.2|4608.2|4614.3|4608.3|4613.5|4607.5|5
1739211670000|2025-02-10 18:21:10|4613.8|4607.8|4615.3|4609.3|4615.3|4609.3|4613.8|4607.8|15
1739211680000|2025-02-10 18:21:20|4615|4609|4615.8|4609.8|4615.8|4609.8|4615|4609|3
1739211690000|2025-02-10 18:21:30|||||||||1
1739211700000|2025-02-10 18:21:40|4616|4610|4616|4610|4616|4610|4616|4610|2
1739211710000|2025-02-10 18:21:50|||||||||4
1739211720000|2025-02-10 18:22:00|||||||||12
1739211730000|2025-02-10 18:22:10|||||||||14
1739211740000|2025-02-10 18:22:20|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|11
1739211750000|2025-02-10 18:22:30|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|7
1739211760000|2025-02-10 18:22:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|3
1739211770000|2025-02-10 18:22:50|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4
1739211780000|2025-02-10 18:23:00|4615.5|4609.5|4615|4609|4615.8|4609.8|4615|4609|0
1739211790000|2025-02-10 18:23:10|||||||||5
1739211800000|2025-02-10 18:23:20|||||||||3
1739211820000|2025-02-10 18:23:40|4615.5|4609.5|4616|4610|4616|4610|4615.5|4609.5|4
1739211830000|2025-02-10 18:23:50|||||||||1
1739211840000|2025-02-10 18:24:00|||||||||2
1739211850000|2025-02-10 18:24:10|4615.3|4609.3|4615|4609|4615.3|4609.3|4615|4609|14
1739211860000|2025-02-10 18:24:20|4615.1|4609.1|4616|4610|4616|4610|4615.1|4609.1|3
1739211870000|2025-02-10 18:24:30|4617.5|4611.5|4617.8|4611.8|4618.3|4612.3|4617.3|4611.3|19
1739211880000|2025-02-10 18:24:40|4618|4612|4617.3|4611.3|4618.3|4612.3|4617.3|4611.3|6
1739211890000|2025-02-10 18:24:50|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|5
1739211900000|2025-02-10 18:25:00|4618|4612|4619|4613|4619|4613|4617.8|4611.8|2
1739211910000|2025-02-10 18:25:10|4619.5|4613.5|4619|4613|4619.8|4613.8|4619|4613|10
1739211920000|2025-02-10 18:25:20|||||||||1
1739211940000|2025-02-10 18:25:40|||||||||4
1739211950000|2025-02-10 18:25:50|||||||||1
1739211960000|2025-02-10 18:26:00|4618.7|4612.7|4618.8|4612.8|4618.8|4612.8|4618.7|4612.7|6
1739211970000|2025-02-10 18:26:10|4619|4613|4619.3|4613.3|4619.3|4613.3|4619|4613|6
1739211980000|2025-02-10 18:26:20|4619.7|4613.7|4619.8|4613.8|4620|4614|4619.7|4613.7|4
1739211990000|2025-02-10 18:26:30|4619.1|4613.1|4618.3|4612.3|4619.1|4613.1|4618|4612|9
1739212000000|2025-02-10 18:26:40|4618|4612|4618.3|4612.3|4618.3|4612.3|4618|4612|4
1739212010000|2025-02-10 18:26:50|4617.7|4611.7|4617.8|4611.8|4617.8|4611.8|4617.7|4611.7|10
1739212020000|2025-02-10 18:27:00|4617.7|4611.7|4617.8|4611.8|4618|4612|4617.3|4611.3|13
1739212030000|2025-02-10 18:27:10|4618.2|4612.2|4617.7|4611.7|4618.3|4612.3|4617.7|4611.7|13
1739212040000|2025-02-10 18:27:20|4617.8|4611.8|4617.7|4611.7|4617.8|4611.8|4617.7|4611.7|2
1739212050000|2025-02-10 18:27:30|4617.8|4611.8|4617|4611|4617.8|4611.8|4616.8|4610.8|6
1739212060000|2025-02-10 18:27:40|4617.3|4611.3|4616.7|4610.7|4617.3|4611.3|4616.7|4610.7|12
1739212070000|2025-02-10 18:27:50|4616.8|4610.8|4616.7|4610.7|4616.8|4610.8|4616.7|4610.7|0
1739212080000|2025-02-10 18:28:00|4616.8|4610.8|4615.3|4609.3|4616.8|4610.8|4615|4609|2
1739212090000|2025-02-10 18:28:10|4615.8|4609.8|4614.8|4608.8|4615.8|4609.8|4614.7|4608.7|11
1739212100000|2025-02-10 18:28:20|4614.7|4608.7|4615.8|4609.8|4615.8|4609.8|4614.7|4608.7|9
1739212110000|2025-02-10 18:28:30|4616|4610|4615.7|4609.7|4616|4610|4615.3|4609.3|4
1739212120000|2025-02-10 18:28:40|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|4615.3|4609.3|2
1739212130000|2025-02-10 18:28:50|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|3
1739212140000|2025-02-10 18:29:00|||||||||3
1739212150000|2025-02-10 18:29:10|||||||||8
1739212160000|2025-02-10 18:29:20|||||||||1
1739212180000|2025-02-10 18:29:40|||||||||12
1739212190000|2025-02-10 18:29:50|||||||||6
1739212200000|2025-02-10 18:30:00|||||||||7
1739212210000|2025-02-10 18:30:10|||||||||33
1739212220000|2025-02-10 18:30:20|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|8
1739212230000|2025-02-10 18:30:30|||||||||10
1739212240000|2025-02-10 18:30:40|4615.8|4609.8|4616|4610|4616|4610|4615.8|4609.8|8
1739212250000|2025-02-10 18:30:50|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|8
1739212260000|2025-02-10 18:31:00|4616|4610|4616|4610|4616|4610|4616|4610|14
1739212270000|2025-02-10 18:31:10|||||||||7
1739212280000|2025-02-10 18:31:20|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4
1739212290000|2025-02-10 18:31:30|4616|4610|4615|4609|4616|4610|4614.8|4608.8|4
1739212300000|2025-02-10 18:31:40|4615.5|4609.5|4615.5|4609.5|4616|4610|4615.3|4609.3|7
1739212310000|2025-02-10 18:31:50|4616|4610|4616|4610|4616|4610|4616|4610|2
1739212320000|2025-02-10 18:32:00|||||||||1
1739212330000|2025-02-10 18:32:10|||||||||8
1739212340000|2025-02-10 18:32:20|||||||||5
1739212350000|2025-02-10 18:32:30|4615.3|4609.3|4615|4609|4615.3|4609.3|4615|4609|12
1739212360000|2025-02-10 18:32:40|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|3
1739212370000|2025-02-10 18:32:50|4614.7|4608.7|4614|4608|4614.7|4608.7|4614|4608|6
1739212380000|2025-02-10 18:33:00|4614.7|4608.7|4614.8|4608.8|4614.8|4608.8|4614.7|4608.7|5
1739212390000|2025-02-10 18:33:10|||||||||7
1739212400000|2025-02-10 18:33:20|4615|4609|4615|4609|4615|4609|4615|4609|0
1739212410000|2025-02-10 18:33:30|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|2
1739212420000|2025-02-10 18:33:40|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615.5|4609.5|2
1739212430000|2025-02-10 18:33:50|4615.5|4609.5|4615.8|4609.8|4615.8|4609.8|4615|4609|1
1739212440000|2025-02-10 18:34:00|4616|4610|4617|4611|4618.3|4612.3|4616|4610|11
1739212450000|2025-02-10 18:34:10|4617.3|4611.3|4616.3|4610.3|4617.3|4611.3|4615.8|4609.8|11
1739212460000|2025-02-10 18:34:20|4616.2|4610.2|4615.8|4609.8|4616.2|4610.2|4615.8|4609.8|1
1739212470000|2025-02-10 18:34:30|4616|4610|4615.3|4609.3|4616.8|4610.8|4615.3|4609.3|7
1739212480000|2025-02-10 18:34:40|4615.7|4609.7|4615.8|4609.8|4615.8|4609.8|4615.7|4609.7|24
1739212490000|2025-02-10 18:34:50|4616|4610|4616|4610|4616.8|4610.8|4616|4610|7
1739212500000|2025-02-10 18:35:00|4616.3|4610.3|4615.3|4609.3|4616.3|4610.3|4615|4609|8
1739212510000|2025-02-10 18:35:10|4615.8|4609.8|4616|4610|4616|4610|4615.3|4609.3|10
1739212520000|2025-02-10 18:35:20|4616.3|4610.3|4617.5|4611.5|4617.5|4611.5|4615.8|4609.8|13
1739212530000|2025-02-10 18:35:30|4617.8|4611.8|4617.5|4611.5|4617.8|4611.8|4617|4611|19
1739212540000|2025-02-10 18:35:40|||||||||2
1739212550000|2025-02-10 18:35:50|4617|4611|4617.5|4611.5|4617.5|4611.5|4617|4611|4
1739212560000|2025-02-10 18:36:00|4617.1|4611.1|4617|4611|4617.3|4611.3|4616.5|4610.5|1
1739212570000|2025-02-10 18:36:10|4616.7|4610.7|4616.3|4610.3|4616.7|4610.7|4616|4610|11
1739212580000|2025-02-10 18:36:20|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|1
1739212590000|2025-02-10 18:36:30|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616|4610|0
1739212600000|2025-02-10 18:36:40|4615.3|4609.3|4615.5|4609.5|4615.8|4609.8|4615.3|4609.3|5
1739212620000|2025-02-10 18:37:00|4615.1|4609.1|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|6
1739212630000|2025-02-10 18:37:10|4614|4608|4614|4608|4614.3|4608.3|4614|4608|5
1739212640000|2025-02-10 18:37:20|4613.2|4607.2|4613.2|4607.2|4613.3|4607.3|4612.8|4606.8|3
1739212650000|2025-02-10 18:37:30|4613.3|4607.3|4612.7|4606.7|4613.3|4607.3|4612.7|4606.7|6
1739212660000|2025-02-10 18:37:40|4611.8|4605.8|4612.3|4606.3|4612.7|4606.7|4611.8|4605.8|4
1739212670000|2025-02-10 18:37:50|4612|4606|4612|4606|4612|4606|4612|4606|0
1739212680000|2025-02-10 18:38:00|4611.7|4605.7|4611.2|4605.2|4611.7|4605.7|4610.8|4604.8|3
1739212690000|2025-02-10 18:38:10|4610.8|4604.8|4609.8|4603.8|4611.2|4605.2|4609.8|4603.8|8
1739212700000|2025-02-10 18:38:20|4610.2|4604.2|4609.3|4603.3|4610.2|4604.2|4609.3|4603.3|2
1739212720000|2025-02-10 18:38:40|4609.7|4603.7|4609.8|4603.8|4609.8|4603.8|4609.5|4603.5|9
1739212730000|2025-02-10 18:38:50|4610.2|4604.2|4609.8|4603.8|4610.2|4604.2|4609.8|4603.8|3
1739212740000|2025-02-10 18:39:00|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|1
1739212750000|2025-02-10 18:39:10|||||||||8
1739212760000|2025-02-10 18:39:20|||||||||3
1739212770000|2025-02-10 18:39:30|||||||||1
1739212780000|2025-02-10 18:39:40|||||||||3
1739212790000|2025-02-10 18:39:50|4609.3|4603.3|4609|4603|4609.3|4603.3|4609|4603|4
1739212800000|2025-02-10 18:40:00|4609.2|4603.2|4610.3|4604.3|4610.3|4604.3|4609.2|4603.2|2
1739212810000|2025-02-10 18:40:10|4609.8|4603.8|4610.3|4604.3|4610.3|4604.3|4609.8|4603.8|7
1739212820000|2025-02-10 18:40:20|4610.2|4604.2|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|4
1739212830000|2025-02-10 18:40:30|4610.2|4604.2|4608.9|4602.9|4610.2|4604.2|4608.8|4602.8|6
1739212840000|2025-02-10 18:40:40|4609.2|4603.2|4609.9|4603.9|4609.9|4603.9|4609.2|4603.2|4
1739212850000|2025-02-10 18:40:50|4609.5|4603.5|4609.9|4603.9|4609.9|4603.9|4609.5|4603.5|2
1739212860000|2025-02-10 18:41:00|||||||||1
1739212870000|2025-02-10 18:41:10|4610|4604|4609.9|4603.9|4610|4604|4609.9|4603.9|7
1739212880000|2025-02-10 18:41:20|||||||||3
1739212890000|2025-02-10 18:41:30|4609|4603|4609.2|4603.2|4609.4|4603.4|4608.7|4602.7|3
1739212900000|2025-02-10 18:41:40|4608.9|4602.9|4609.4|4603.4|4609.4|4603.4|4608.9|4602.9|4
1739212910000|2025-02-10 18:41:50|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|7
1739212920000|2025-02-10 18:42:00|4609.2|4603.2|4609.4|4603.4|4609.9|4603.9|4609.2|4603.2|5
1739212930000|2025-02-10 18:42:10|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|14
1739212940000|2025-02-10 18:42:20|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|7
1739212950000|2025-02-10 18:42:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739212960000|2025-02-10 18:42:40|4609.7|4603.7|4608.7|4602.7|4610|4604|4608.7|4602.7|14
1739212970000|2025-02-10 18:42:50|4608.4|4602.4|4608.2|4602.2|4608.4|4602.4|4607.7|4601.7|17
1739212980000|2025-02-10 18:43:00|4608.4|4602.4|4608.9|4602.9|4609.4|4603.4|4608.4|4602.4|3
1739212990000|2025-02-10 18:43:10|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4607.9|4601.9|7
1739213000000|2025-02-10 18:43:20|4608.7|4602.7|4608.9|4602.9|4608.9|4602.9|4608.7|4602.7|3
1739213010000|2025-02-10 18:43:30|4609.4|4603.4|4609.7|4603.7|4609.7|4603.7|4609.4|4603.4|2
1739213020000|2025-02-10 18:43:40|||||||||3
1739213030000|2025-02-10 18:43:50|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609|4603|4
1739213040000|2025-02-10 18:44:00|4609.5|4603.5|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|23
1739213050000|2025-02-10 18:44:10|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|7
1739213060000|2025-02-10 18:44:20|4609.9|4603.9|4609.7|4603.7|4609.9|4603.9|4609.4|4603.4|6
1739213070000|2025-02-10 18:44:30|||||||||3
1739213080000|2025-02-10 18:44:40|4610|4604|4609.9|4603.9|4610|4604|4609.9|4603.9|5
1739213090000|2025-02-10 18:44:50|4609.4|4603.4|4609.9|4603.9|4610|4604|4609.4|4603.4|11
1739213100000|2025-02-10 18:45:00|4610|4604|4609.4|4603.4|4610|4604|4609.4|4603.4|10
1739213110000|2025-02-10 18:45:10|4609.9|4603.9|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|11
1739213120000|2025-02-10 18:45:20|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|1
1739213140000|2025-02-10 18:45:40|||||||||4
1739213150000|2025-02-10 18:45:50|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609|4603|1
1739213160000|2025-02-10 18:46:00|4609.9|4603.9|4608.7|4602.7|4609.9|4603.9|4608.7|4602.7|24
1739213170000|2025-02-10 18:46:10|4608.9|4602.9|4607.7|4601.7|4608.9|4602.9|4607.7|4601.7|26
1739213180000|2025-02-10 18:46:20|4607.9|4601.9|4607.7|4601.7|4607.9|4601.9|4607.7|4601.7|11
1739213190000|2025-02-10 18:46:30|||||||||2
1739213200000|2025-02-10 18:46:40|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|9
1739213210000|2025-02-10 18:46:50|||||||||3
1739213220000|2025-02-10 18:47:00|4609.4|4603.4|4609.4|4603.4|4609.7|4603.7|4609.4|4603.4|4
1739213230000|2025-02-10 18:47:10|4609.7|4603.7|4611.2|4605.2|4611.2|4605.2|4609.4|4603.4|9
1739213240000|2025-02-10 18:47:20|4611.7|4605.7|4611.7|4605.7|4612.2|4606.2|4611.4|4605.4|4
1739213250000|2025-02-10 18:47:30|||||||||2
1739213260000|2025-02-10 18:47:40|||||||||2
1739213270000|2025-02-10 18:47:50|4611|4605|4610.9|4604.9|4611|4605|4610.9|4604.9|3
1739213280000|2025-02-10 18:48:00|4610.7|4604.7|4611.7|4605.7|4611.7|4605.7|4610.7|4604.7|9
1739213290000|2025-02-10 18:48:10|||||||||1
1739213300000|2025-02-10 18:48:20|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|7
1739213310000|2025-02-10 18:48:30|4611.9|4605.9|4611.9|4605.9|4612.4|4606.4|4611.7|4605.7|7
1739213320000|2025-02-10 18:48:40|4611.7|4605.7|4611.9|4605.9|4612|4606|4611.7|4605.7|5
1739213330000|2025-02-10 18:48:50|4611.7|4605.7|4613.4|4607.4|4613.4|4607.4|4611.7|4605.7|4
1739213340000|2025-02-10 18:49:00|4613.7|4607.7|4613.9|4607.9|4613.9|4607.9|4613.7|4607.7|10
1739213350000|2025-02-10 18:49:10|||||||||2
1739213360000|2025-02-10 18:49:20|4613.7|4607.7|4613.9|4607.9|4613.9|4607.9|4613.7|4607.7|6
1739213370000|2025-02-10 18:49:30|4614.6|4608.6|4614.9|4608.9|4614.9|4608.9|4614.6|4608.6|6
1739213380000|2025-02-10 18:49:40|4614.7|4608.7|4613.9|4607.9|4614.7|4608.7|4613.9|4607.9|4
1739213390000|2025-02-10 18:49:50|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|6
1739213400000|2025-02-10 18:50:00|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|14
1739213410000|2025-02-10 18:50:10|4614.7|4608.7|4614.4|4608.4|4614.7|4608.7|4614.4|4608.4|7
1739213420000|2025-02-10 18:50:20|4614.7|4608.7|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|3
1739213430000|2025-02-10 18:50:30|4614.7|4608.7|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|7
1739213440000|2025-02-10 18:50:40|4614.7|4608.7|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|4
1739213460000|2025-02-10 18:51:00|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|9
1739213470000|2025-02-10 18:51:10|4616.2|4610.2|4614.9|4608.9|4616.2|4610.2|4614.9|4608.9|6
1739213480000|2025-02-10 18:51:20|4615.2|4609.2|4614.9|4608.9|4615.2|4609.2|4614.9|4608.9|7
1739213490000|2025-02-10 18:51:30|4614.7|4608.7|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|4
1739213500000|2025-02-10 18:51:40|4614.7|4608.7|4614.9|4608.9|4614.9|4608.9|4614.7|4608.7|5
1739213510000|2025-02-10 18:51:50|4615|4609|4615.2|4609.2|4615.2|4609.2|4615|4609|1
1739213520000|2025-02-10 18:52:00|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.7|4608.7|13
1739213530000|2025-02-10 18:52:10|4614.7|4608.7|4613.9|4607.9|4614.7|4608.7|4613.7|4607.7|16
1739213540000|2025-02-10 18:52:20|4614.2|4608.2|4614.7|4608.7|4614.7|4608.7|4614.2|4608.2|12
1739213550000|2025-02-10 18:52:30|||||||||15
1739213560000|2025-02-10 18:52:40|||||||||4
1739213570000|2025-02-10 18:52:50|||||||||2
1739213580000|2025-02-10 18:53:00|4613.5|4607.5|4611.2|4605.2|4614.7|4608.7|4611.2|4605.2|31
1739213590000|2025-02-10 18:53:10|4611.7|4605.7|4612.2|4606.2|4612.7|4606.7|4611.7|4605.7|14
1739213600000|2025-02-10 18:53:20|4611.7|4605.7|4612.2|4606.2|4612.2|4606.2|4611.7|4605.7|2
1739213610000|2025-02-10 18:53:30|4612.7|4606.7|4612.6|4606.6|4612.7|4606.7|4612.6|4606.6|0
1739213620000|2025-02-10 18:53:40|4612.2|4606.2|4612.7|4606.7|4612.7|4606.7|4611.7|4605.7|3
1739213630000|2025-02-10 18:53:50|||||||||4
1739213640000|2025-02-10 18:54:00|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|7
1739213650000|2025-02-10 18:54:10|4612.2|4606.2|4612.2|4606.2|4612.4|4606.4|4612.2|4606.2|3
1739213660000|2025-02-10 18:54:20|4612.6|4606.6|4612.7|4606.7|4612.7|4606.7|4612.6|4606.6|6
1739213680000|2025-02-10 18:54:40|4611.7|4605.7|4612.7|4606.7|4612.7|4606.7|4611.7|4605.7|13
1739213690000|2025-02-10 18:54:50|||||||||7
1739213700000|2025-02-10 18:55:00|4612.4|4606.4|4612.2|4606.2|4612.4|4606.4|4611.7|4605.7|21
1739213710000|2025-02-10 18:55:10|4612.7|4606.7|4612.2|4606.2|4612.7|4606.7|4612.1|4606.1|8
1739213720000|2025-02-10 18:55:20|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.7|4605.7|5
1739213730000|2025-02-10 18:55:30|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4
1739213740000|2025-02-10 18:55:40|4612.7|4606.7|4614.9|4608.9|4615|4609|4612.7|4606.7|64
1739213750000|2025-02-10 18:55:50|4614.4|4608.4|4612.9|4606.9|4614.4|4608.4|4612.9|4606.9|13
1739213760000|2025-02-10 18:56:00|4612.4|4606.4|4613.7|4607.7|4613.7|4607.7|4612.4|4606.4|10
1739213770000|2025-02-10 18:56:10|||||||||4
1739213800000|2025-02-10 18:56:40|4612.4|4606.4|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|15
1739213810000|2025-02-10 18:56:50|4611.7|4605.7|4612.2|4606.2|4612.4|4606.4|4611.5|4605.5|8
1739213820000|2025-02-10 18:57:00|4612.4|4606.4|4612.2|4606.2|4613.2|4607.2|4611.9|4605.9|13
1739213830000|2025-02-10 18:57:10|4611.9|4605.9|4612.9|4606.9|4612.9|4606.9|4611.9|4605.9|7
1739213840000|2025-02-10 18:57:20|||||||||7
1739213850000|2025-02-10 18:57:30|4612.7|4606.7|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|8
1739213860000|2025-02-10 18:57:40|||||||||2
1739213870000|2025-02-10 18:57:50|4612.7|4606.7|4613.9|4607.9|4613.9|4607.9|4612.7|4606.7|7
1739213880000|2025-02-10 18:58:00|4613.5|4607.5|4613.5|4607.5|4613.9|4607.9|4613.2|4607.2|18
1739213890000|2025-02-10 18:58:10|4613.4|4607.4|4614.5|4608.5|4614.5|4608.5|4613.4|4607.4|6
1739213900000|2025-02-10 18:58:20|4614.2|4608.2|4613.5|4607.5|4614.2|4608.2|4613.4|4607.4|14
1739213910000|2025-02-10 18:58:30|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|5
1739213920000|2025-02-10 18:58:40|4613.4|4607.4|4614.9|4608.9|4614.9|4608.9|4613.4|4607.4|7
1739213930000|2025-02-10 18:58:50|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|24
1739213940000|2025-02-10 18:59:00|4615.5|4609.5|4615.9|4609.9|4616.5|4610.5|4615.4|4609.4|19
1739213950000|2025-02-10 18:59:10|4615.7|4609.7|4615.9|4609.9|4615.9|4609.9|4615.7|4609.7|4
1739213960000|2025-02-10 18:59:20|||||||||2
1739213970000|2025-02-10 18:59:30|||||||||2
1739213980000|2025-02-10 18:59:40|4615.7|4609.7|4615.9|4609.9|4615.9|4609.9|4615.7|4609.7|6
1739213990000|2025-02-10 18:59:50|4615|4609|4614.9|4608.9|4615|4609|4614.9|4608.9|57
1739214000000|2025-02-10 19:00:00|4614.7|4608.7|4614.9|4608.9|4614.9|4608.9|4614|4608|21
1739214010000|2025-02-10 19:00:10|4615|4609|4614.9|4608.9|4615|4609|4614.9|4608.9|1
1739214020000|2025-02-10 19:00:20|||||||||3
1739214030000|2025-02-10 19:00:30|4613.9|4607.9|4613|4607|4613.9|4607.9|4613|4607|2
1739214040000|2025-02-10 19:00:40|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611|4605|17
1739214050000|2025-02-10 19:00:50|4612.9|4606.9|4611.9|4605.9|4612.9|4606.9|4611.5|4605.5|28
1739214060000|2025-02-10 19:01:00|4612.2|4606.2|4610.9|4604.9|4612.4|4606.4|4610.5|4604.5|12
1739214070000|2025-02-10 19:01:10|4611|4605|4610.9|4604.9|4611|4605|4610.5|4604.5|10
1739214080000|2025-02-10 19:01:20|4611|4605|4611|4605|4611|4605|4610.9|4604.9|0
1739214090000|2025-02-10 19:01:30|4610.9|4604.9|4610.9|4604.9|4611|4605|4610.9|4604.9|1
1739214100000|2025-02-10 19:01:40|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|7
1739214110000|2025-02-10 19:01:50|4611.4|4605.4|4611.9|4605.9|4612.5|4606.5|4611.4|4605.4|6
1739214120000|2025-02-10 19:02:00|4611.7|4605.7|4609.6|4603.6|4611.9|4605.9|4609.6|4603.6|5
1739214130000|2025-02-10 19:02:10|4609.7|4603.7|4609.6|4603.6|4610.2|4604.2|4609.1|4603.1|9
1739214140000|2025-02-10 19:02:20|4609.7|4603.7|4611.2|4605.2|4611.4|4605.4|4609.6|4603.6|326
1739214150000|2025-02-10 19:02:30|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|2
1739214160000|2025-02-10 19:02:40|||||||||2
1739214170000|2025-02-10 19:02:50|||||||||5
1739214180000|2025-02-10 19:03:00|4611|4605|4611.9|4605.9|4611.9|4605.9|4611|4605|8
1739214190000|2025-02-10 19:03:10|4611.5|4605.5|4611.9|4605.9|4611.9|4605.9|4611.5|4605.5|0
1739214200000|2025-02-10 19:03:20|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|122
1739214210000|2025-02-10 19:03:30|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|28
1739214220000|2025-02-10 19:03:40|4616.5|4610.5|4615.9|4609.9|4616.5|4610.5|4615.9|4609.9|8
1739214230000|2025-02-10 19:03:50|||||||||8
1739214240000|2025-02-10 19:04:00|4616|4610|4616.4|4610.4|4616.5|4610.5|4615.9|4609.9|44
1739214250000|2025-02-10 19:04:10|4616|4610|4616.4|4610.4|4616.4|4610.4|4615.4|4609.4|6
1739214260000|2025-02-10 19:04:20|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|2
1739214270000|2025-02-10 19:04:30|4615|4609|4616|4610|4616|4610|4615|4609|8
1739214280000|2025-02-10 19:04:40|4615.9|4609.9|4616|4610|4616|4610|4615.9|4609.9|3
1739214290000|2025-02-10 19:04:50|4615.9|4609.9|4616|4610|4616|4610|4615.9|4609.9|14
1739214300000|2025-02-10 19:05:00|4618|4612|4616.5|4610.5|4618|4612|4616.5|4610.5|43
1739214310000|2025-02-10 19:05:10|4616.4|4610.4|4616|4610|4616.4|4610.4|4616|4610|0
1739214320000|2025-02-10 19:05:20|4617|4611|4617.5|4611.5|4618|4612|4616.5|4610.5|20
1739214330000|2025-02-10 19:05:30|4617.4|4611.4|4616|4610|4617.4|4611.4|4616|4610|5
1739214340000|2025-02-10 19:05:40|4616.4|4610.4|4617.5|4611.5|4618|4612|4616.4|4610.4|84
1739214350000|2025-02-10 19:05:50|4616.5|4610.5|4617|4611|4617|4611|4616.4|4610.4|9
1739214360000|2025-02-10 19:06:00|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|5
1739214370000|2025-02-10 19:06:10|4617.5|4611.5|4617.4|4611.4|4618|4612|4617|4611|12
1739214380000|2025-02-10 19:06:20|4617|4611|4617|4611|4617.4|4611.4|4617|4611|10
1739214390000|2025-02-10 19:06:30|4616.9|4610.9|4617|4611|4617.4|4611.4|4616|4610|6
1739214400000|2025-02-10 19:06:40|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4
1739214410000|2025-02-10 19:06:50|4617|4611|4616.5|4610.5|4617|4611|4616.4|4610.4|53
1739214420000|2025-02-10 19:07:00|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|10
1739214430000|2025-02-10 19:07:10|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.4|4610.4|6
1739214440000|2025-02-10 19:07:20|4617|4611|4616|4610|4617|4611|4616|4610|4
1739214450000|2025-02-10 19:07:30|4615.2|4609.2|4614.5|4608.5|4615.2|4609.2|4614.5|4608.5|11
1739214460000|2025-02-10 19:07:40|4614.6|4608.6|4615|4609|4615|4609|4614.5|4608.5|9
1739214470000|2025-02-10 19:07:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615|4609|8
1739214480000|2025-02-10 19:08:00|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|6
1739214490000|2025-02-10 19:08:10|4615.5|4609.5|4615|4609|4615.9|4609.9|4615|4609|1
1739214500000|2025-02-10 19:08:20|4615.5|4609.5|4615.9|4609.9|4616|4610|4615.4|4609.4|4
1739214510000|2025-02-10 19:08:30|4615.5|4609.5|4616|4610|4616.5|4610.5|4615.5|4609.5|133
1739214520000|2025-02-10 19:08:40|4616.5|4610.5|4615.9|4609.9|4616.5|4610.5|4615|4609|209
1739214530000|2025-02-10 19:08:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.4|4609.4|1
1739214540000|2025-02-10 19:09:00|4616|4610|4616.5|4610.5|4616.5|4610.5|4615.9|4609.9|16
1739214550000|2025-02-10 19:09:10|4616.1|4610.1|4616|4610|4616.1|4610.1|4616|4610|2
1739214560000|2025-02-10 19:09:20|4616.5|4610.5|4616|4610|4616.5|4610.5|4616|4610|10
1739214570000|2025-02-10 19:09:30|4616.4|4610.4|4617|4611|4617|4611|4616|4610|4
1739214580000|2025-02-10 19:09:40|4617.4|4611.4|4617|4611|4617.4|4611.4|4617|4611|5
1739214590000|2025-02-10 19:09:50|4616.7|4610.7|4615.5|4609.5|4616.7|4610.7|4615|4609|14
1739214600000|2025-02-10 19:10:00|4616|4610|4616|4610|4616|4610|4614|4608|20
1739214610000|2025-02-10 19:10:10|4616.7|4610.7|4616|4610|4616.7|4610.7|4616|4610|5
1739214620000|2025-02-10 19:10:20|4616.4|4610.4|4616.9|4610.9|4616.9|4610.9|4616|4610|7
1739214630000|2025-02-10 19:10:30|4617|4611|4617|4611|4617|4611|4616.4|4610.4|25
1739214640000|2025-02-10 19:10:40|4616|4610|4616|4610|4616|4610|4616|4610|11
1739214650000|2025-02-10 19:10:50|4617|4611|4616|4610|4617|4611|4616|4610|11
1739214660000|2025-02-10 19:11:00|4615|4609|4614.9|4608.9|4615|4609|4614.9|4608.9|19
1739214670000|2025-02-10 19:11:10|4614.7|4608.7|4615.4|4609.4|4615.4|4609.4|4614.7|4608.7|2
1739214680000|2025-02-10 19:11:20|||||||||4
1739214690000|2025-02-10 19:11:30|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|5
1739214700000|2025-02-10 19:11:40|4616.9|4610.9|4617|4611|4617|4611|4616.9|4610.9|19
1739214710000|2025-02-10 19:11:50|4616.9|4610.9|4617.9|4611.9|4617.9|4611.9|4616.9|4610.9|20
1739214720000|2025-02-10 19:12:00|4617.7|4611.7|4617.4|4611.4|4617.9|4611.9|4617|4611|110
1739214730000|2025-02-10 19:12:10|4618.2|4612.2|4618|4612|4618.2|4612.2|4617.4|4611.4|6
1739214740000|2025-02-10 19:12:20|4618.4|4612.4|4618.9|4612.9|4619.9|4613.9|4618|4612|10
1739214750000|2025-02-10 19:12:30|4619|4613|4618.4|4612.4|4619|4613|4618.4|4612.4|5
1739214760000|2025-02-10 19:12:40|4618|4612|4618|4612|4618.4|4612.4|4618|4612|0
1739214770000|2025-02-10 19:12:50|4618.4|4612.4|4619|4613|4619|4613|4618.4|4612.4|5
1739214780000|2025-02-10 19:13:00|4619.5|4613.5|4620.4|4614.4|4620.4|4614.4|4619.4|4613.4|26
1739214790000|2025-02-10 19:13:10|4619.9|4613.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|11
1739214800000|2025-02-10 19:13:20|4619|4613|4618.9|4612.9|4619.4|4613.4|4618.7|4612.7|29
1739214810000|2025-02-10 19:13:30|4618.8|4612.8|4617.9|4611.9|4618.8|4612.8|4617.9|4611.9|12
1739214820000|2025-02-10 19:13:40|4618.3|4612.3|4618.4|4612.4|4618.4|4612.4|4617.4|4611.4|11
1739214830000|2025-02-10 19:13:50|4617.9|4611.9|4618|4612|4618.9|4612.9|4617.8|4611.8|22
1739214840000|2025-02-10 19:14:00|4618.9|4612.9|4617.4|4611.4|4618.9|4612.9|4616|4610|355
1739214850000|2025-02-10 19:14:10|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4616.4|4610.4|545
1739214860000|2025-02-10 19:14:20|4617|4611|4615|4609|4617|4611|4615|4609|185
1739214870000|2025-02-10 19:14:30|4615.4|4609.4|4615.9|4609.9|4616.8|4610.8|4615|4609|301
1739214880000|2025-02-10 19:14:40|4615.8|4609.8|4615|4609|4615.8|4609.8|4615|4609|400
1739214890000|2025-02-10 19:14:50|4615.4|4609.4|4613.9|4607.9|4615.4|4609.4|4613|4607|383
1739214900000|2025-02-10 19:15:00|4614.4|4608.4|4614.4|4608.4|4614.9|4608.9|4613.4|4607.4|128
1739214910000|2025-02-10 19:15:10|4614.8|4608.8|4614.9|4608.9|4615.3|4609.3|4614.4|4608.4|46
1739214920000|2025-02-10 19:15:20|4614.4|4608.4|4615.8|4609.8|4615.8|4609.8|4614.4|4608.4|5
1739214930000|2025-02-10 19:15:30|4616.3|4610.3|4616.3|4610.3|4616.4|4610.4|4615.9|4609.9|14
1739214940000|2025-02-10 19:15:40|4615.9|4609.9|4616.8|4610.8|4616.8|4610.8|4615.9|4609.9|1
1739214950000|2025-02-10 19:15:50|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|19
1739214960000|2025-02-10 19:16:00|4616.8|4610.8|4616.4|4610.4|4616.8|4610.8|4615.9|4609.9|54
1739214970000|2025-02-10 19:16:10|4615.9|4609.9|4616.3|4610.3|4616.8|4610.8|4615.9|4609.9|2
1739214980000|2025-02-10 19:16:20|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.8|4609.8|2
1739214990000|2025-02-10 19:16:30|||||||||2
1739215010000|2025-02-10 19:16:50|4616.3|4610.3|4616|4610|4616.3|4610.3|4615|4609|58
1739215020000|2025-02-10 19:17:00|4616.9|4610.9|4617.9|4611.9|4617.9|4611.9|4616.9|4610.9|9
1739215030000|2025-02-10 19:17:10|4617.4|4611.4|4617|4611|4617.4|4611.4|4617|4611|7
1739215040000|2025-02-10 19:17:20|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4616.4|4610.4|3
1739215050000|2025-02-10 19:17:30|4616.5|4610.5|4617.4|4611.4|4617.4|4611.4|4616.5|4610.5|34
1739215060000|2025-02-10 19:17:40|||||||||2
1739215070000|2025-02-10 19:17:50|4617.8|4611.8|4617|4611|4617.8|4611.8|4617|4611|5
1739215080000|2025-02-10 19:18:00|4616.6|4610.6|4616.9|4610.9|4617|4611|4616.4|4610.4|19
1739215090000|2025-02-10 19:18:10|4617|4611|4617|4611|4617|4611|4617|4611|215
1739215100000|2025-02-10 19:18:20|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|7
1739215110000|2025-02-10 19:18:30|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|1
1739215120000|2025-02-10 19:18:40|4617|4611|4617.4|4611.4|4617.8|4611.8|4617|4611|5
1739215130000|2025-02-10 19:18:50|4617|4611|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|32
1739215140000|2025-02-10 19:19:00|4617|4611|4616.8|4610.8|4617|4611|4616.5|4610.5|17
1739215150000|2025-02-10 19:19:10|4615.9|4609.9|4615.8|4609.8|4616.4|4610.4|4615.8|4609.8|5
1739215160000|2025-02-10 19:19:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|42
1739215170000|2025-02-10 19:19:30|4616.4|4610.4|4616.4|4610.4|4617.4|4611.4|4616.4|4610.4|45
1739215180000|2025-02-10 19:19:40|4616.5|4610.5|4617.5|4611.5|4617.5|4611.5|4616.5|4610.5|12
1739215190000|2025-02-10 19:19:50|4617.9|4611.9|4617.5|4611.5|4617.9|4611.9|4617|4611|20
1739235600000|2025-02-11 01:00:00|4621.1|4615.1|4619.1|4613.1|4621.6|4615.6|4618|4612|58
1739235610000|2025-02-11 01:00:10|4617.6|4611.6|4618.7|4612.7|4620.2|4614.2|4617.6|4611.6|25
1739235620000|2025-02-11 01:00:20|4619.2|4613.2|4618.7|4612.7|4619.2|4613.2|4618.7|4612.7|3
1739235630000|2025-02-11 01:00:30|4618.8|4612.8|4618.2|4612.2|4619.7|4613.7|4618.2|4612.2|5
1739235640000|2025-02-11 01:00:40|4617.7|4611.7|4621.1|4615.1|4621.1|4615.1|4617.7|4611.7|5
1739235650000|2025-02-11 01:00:50|4620.7|4614.7|4619.6|4613.6|4620.7|4614.7|4619.1|4613.1|5
1739235660000|2025-02-11 01:01:00|4617.7|4611.7|4610.7|4604.7|4617.7|4611.7|4608.7|4602.7|15
1739235670000|2025-02-11 01:01:10|4610.6|4604.6|4612.7|4606.7|4612.7|4606.7|4609.2|4603.2|1
1739235680000|2025-02-11 01:01:20|4612.6|4606.6|4610.7|4604.7|4612.7|4606.7|4610.7|4604.7|2
1739235690000|2025-02-11 01:01:30|4610.8|4604.8|4608.7|4602.7|4612.7|4606.7|4608.7|4602.7|12
1739235700000|2025-02-11 01:01:40|4609.1|4603.1|4609.7|4603.7|4609.7|4603.7|4608.7|4602.7|1
1739235710000|2025-02-11 01:01:50|4610.1|4604.1|4611.1|4605.1|4611.1|4605.1|4609.7|4603.7|0
1739235720000|2025-02-11 01:02:00|4610.7|4604.7|4612.6|4606.6|4612.6|4606.6|4610.7|4604.7|11
1739235730000|2025-02-11 01:02:10|4612.2|4606.2|4613.6|4607.6|4613.6|4607.6|4612.2|4606.2|6
1739235740000|2025-02-11 01:02:20|4613.1|4607.1|4613.7|4607.7|4613.8|4607.8|4613.1|4607.1|10
1739235750000|2025-02-11 01:02:30|4614.2|4608.2|4613.7|4607.7|4614.2|4608.2|4613.7|4607.7|0
1739235760000|2025-02-11 01:02:40|4614.2|4608.2|4614.1|4608.1|4614.2|4608.2|4613.7|4607.7|1
1739235770000|2025-02-11 01:02:50|4615|4609|4615.1|4609.1|4615.1|4609.1|4615|4609|4
1739235780000|2025-02-11 01:03:00|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.1|4609.1|0
1739235790000|2025-02-11 01:03:10|4615.1|4609.1|4613.7|4607.7|4616.1|4610.1|4613.7|4607.7|6
1739235810000|2025-02-11 01:03:30|4613.6|4607.6|4613.6|4607.6|4614.1|4608.1|4612.7|4606.7|1
1739235820000|2025-02-11 01:03:40|4613.5|4607.5|4614.6|4608.6|4614.6|4608.6|4613.1|4607.1|1
1739235830000|2025-02-11 01:03:50|4614.5|4608.5|4613.7|4607.7|4614.5|4608.5|4613.7|4607.7|0
1739235840000|2025-02-11 01:04:00|4614.6|4608.6|4615|4609|4615.7|4609.7|4614.6|4608.6|2
1739235850000|2025-02-11 01:04:10|4615.1|4609.1|4615.5|4609.5|4615.6|4609.6|4615.1|4609.1|1
1739235870000|2025-02-11 01:04:30|4616.1|4610.1|4616.5|4610.5|4616.5|4610.5|4616.1|4610.1|1
1739235880000|2025-02-11 01:04:40|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1739235890000|2025-02-11 01:04:50|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|4616.5|4610.5|0
1739235900000|2025-02-11 01:05:00|4616.1|4610.1|4616.5|4610.5|4616.5|4610.5|4615.7|4609.7|0
1739235910000|2025-02-11 01:05:10|4616.7|4610.7|4617.6|4611.6|4618|4612|4616.7|4610.7|6
1739235920000|2025-02-11 01:05:20|4616.7|4610.7|4615.6|4609.6|4617.1|4611.1|4614.5|4608.5|5
1739235930000|2025-02-11 01:05:30|4615.5|4609.5|4612.5|4606.5|4615.5|4609.5|4612.5|4606.5|3
1739235940000|2025-02-11 01:05:40|4611.7|4605.7|4610.6|4604.6|4611.7|4605.7|4610.6|4604.6|1
1739235960000|2025-02-11 01:06:00|4610.1|4604.1|4611.5|4605.5|4611.5|4605.5|4610|4604|2
1739235970000|2025-02-11 01:06:10|4611.2|4605.2|4610.7|4604.7|4611.2|4605.2|4610.5|4604.5|0
1739235980000|2025-02-11 01:06:20|4610.6|4604.6|4612.5|4606.5|4612.5|4606.5|4610.6|4604.6|0
1739235990000|2025-02-11 01:06:30|4611|4605|4610|4604|4611|4605|4610|4604|4
1739236000000|2025-02-11 01:06:40|4610.5|4604.5|4611.6|4605.6|4612.5|4606.5|4610|4604|3
1739236010000|2025-02-11 01:06:50|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1739236020000|2025-02-11 01:07:00|4612.1|4606.1|4612.1|4606.1|4612.5|4606.5|4611.1|4605.1|1
1739236030000|2025-02-11 01:07:10|4612.5|4606.5|4612.6|4606.6|4612.6|4606.6|4611.6|4605.6|1
1739236040000|2025-02-11 01:07:20|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.1|4607.1|6
1739236050000|2025-02-11 01:07:30|4614|4608|4614|4608|4614|4608|4614|4608|0
1739236060000|2025-02-11 01:07:40|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1739236070000|2025-02-11 01:07:50|4610|4604|4608.6|4602.6|4610|4604|4607.5|4601.5|26
1739236080000|2025-02-11 01:08:00|4609|4603|4608.5|4602.5|4609|4603|4608.5|4602.5|0
1739236090000|2025-02-11 01:08:10|4608.1|4602.1|4607.1|4601.1|4608.5|4602.5|4607.1|4601.1|1
1739236100000|2025-02-11 01:08:20|4607.5|4601.5|4607.5|4601.5|4607.6|4601.6|4607.4|4601.4|3
1739236110000|2025-02-11 01:08:30|4607.7|4601.7|4607.5|4601.5|4608|4602|4607.5|4601.5|2
1739236120000|2025-02-11 01:08:40|4607.6|4601.6|4608.5|4602.5|4608.5|4602.5|4607.6|4601.6|0
1739236130000|2025-02-11 01:08:50|4608.1|4602.1|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|0
1739236140000|2025-02-11 01:09:00|4607.5|4601.5|4607.6|4601.6|4608.1|4602.1|4607.5|4601.5|1
1739236150000|2025-02-11 01:09:10|4608|4602|4608.5|4602.5|4608.6|4602.6|4608|4602|1
1739236160000|2025-02-11 01:09:20|||||||||1
1739236170000|2025-02-11 01:09:30|4609|4603|4609|4603|4609|4603|4609|4603|0
1739236200000|2025-02-11 01:10:00|4609.6|4603.6|4609.5|4603.5|4609.6|4603.6|4608.5|4602.5|4
1739236220000|2025-02-11 01:10:20|4609.1|4603.1|4608.7|4602.7|4609.1|4603.1|4608.6|4602.6|0
1739236230000|2025-02-11 01:10:30|4609.1|4603.1|4608.7|4602.7|4609.1|4603.1|4608.7|4602.7|0
1739236250000|2025-02-11 01:10:50|4609.1|4603.1|4612.1|4606.1|4612.1|4606.1|4609.1|4603.1|7
1739236260000|2025-02-11 01:11:00|4612.6|4606.6|4608.7|4602.7|4612.6|4606.6|4608.5|4602.5|7
1739236270000|2025-02-11 01:11:10|4609.1|4603.1|4608.7|4602.7|4609.1|4603.1|4608.5|4602.5|1
1739236280000|2025-02-11 01:11:20|4609.1|4603.1|4608.1|4602.1|4609.1|4603.1|4608.1|4602.1|0
1739236300000|2025-02-11 01:11:40|4607.6|4601.6|4607.5|4601.5|4607.6|4601.6|4607.5|4601.5|0
1739236310000|2025-02-11 01:11:50|4607.1|4601.1|4607.5|4601.5|4607.5|4601.5|4607.1|4601.1|0
1739236320000|2025-02-11 01:12:00|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607|4601|1
1739236340000|2025-02-11 01:12:20|4607.5|4601.5|4607.5|4601.5|4607.6|4601.6|4607.5|4601.5|1
1739236350000|2025-02-11 01:12:30|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.5|4601.5|0
1739236360000|2025-02-11 01:12:40|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1739236380000|2025-02-11 01:13:00|4608.5|4602.5|4608.7|4602.7|4608.7|4602.7|4608.5|4602.5|0
1739236390000|2025-02-11 01:13:10|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|1
1739236400000|2025-02-11 01:13:20|4608.1|4602.1|4608.5|4602.5|4608.5|4602.5|4608.1|4602.1|0
1739236410000|2025-02-11 01:13:30|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|0
1739236420000|2025-02-11 01:13:40|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1739236430000|2025-02-11 01:13:50|4609.1|4603.1|4609.5|4603.5|4609.6|4603.6|4609.1|4603.1|0
1739236440000|2025-02-11 01:14:00|4608.7|4602.7|4609.5|4603.5|4609.5|4603.5|4608.7|4602.7|0
1739236450000|2025-02-11 01:14:10|4608.7|4602.7|4609.5|4603.5|4609.5|4603.5|4608.7|4602.7|0
1739236460000|2025-02-11 01:14:20|4608.7|4602.7|4608.1|4602.1|4608.7|4602.7|4608.1|4602.1|1
1739236470000|2025-02-11 01:14:30|4608.5|4602.5|4608.1|4602.1|4608.5|4602.5|4608.1|4602.1|0
1739236480000|2025-02-11 01:14:40|4608.5|4602.5|4608.1|4602.1|4608.5|4602.5|4608.1|4602.1|0
1739236490000|2025-02-11 01:14:50|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1739236510000|2025-02-11 01:15:10|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1739236530000|2025-02-11 01:15:30|4607.5|4601.5|4608.1|4602.1|4608.5|4602.5|4607.5|4601.5|1
1739236540000|2025-02-11 01:15:40|4608.5|4602.5|4609.5|4603.5|4609.6|4603.6|4608.5|4602.5|1
1739236550000|2025-02-11 01:15:50|4609.1|4603.1|4609.1|4603.1|4609.9|4603.9|4608.7|4602.7|12
1739236560000|2025-02-11 01:16:00|4608.7|4602.7|4609.5|4603.5|4609.5|4603.5|4608.7|4602.7|0
1739236570000|2025-02-11 01:16:10|4609.1|4603.1|4608.5|4602.5|4609.5|4603.5|4608.5|4602.5|1
1739236580000|2025-02-11 01:16:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1739236600000|2025-02-11 01:16:40|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1739236620000|2025-02-11 01:17:00|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|0
1739236630000|2025-02-11 01:17:10|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739236640000|2025-02-11 01:17:20|4608.5|4602.5|4608.6|4602.6|4609.5|4603.5|4608.5|4602.5|0
1739236650000|2025-02-11 01:17:30|4608.7|4602.7|4607.7|4601.7|4608.7|4602.7|4607.7|4601.7|1
1739236660000|2025-02-11 01:17:40|4607.5|4601.5|4607.7|4601.7|4607.7|4601.7|4607.5|4601.5|0
1739236670000|2025-02-11 01:17:50|4608.5|4602.5|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1739236680000|2025-02-11 01:18:00|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1739236690000|2025-02-11 01:18:10|4609.1|4603.1|4608.5|4602.5|4609.1|4603.1|4608.1|4602.1|0
1739236700000|2025-02-11 01:18:20|4608.1|4602.1|4608.7|4602.7|4608.7|4602.7|4608.1|4602.1|0
1739236710000|2025-02-11 01:18:30|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|0
1739236720000|2025-02-11 01:18:40|4607.7|4601.7|4609.1|4603.1|4609.1|4603.1|4607.7|4601.7|0
1739236730000|2025-02-11 01:18:50|4609.5|4603.5|4609.5|4603.5|4609.6|4603.6|4608.7|4602.7|24
1739236740000|2025-02-11 01:19:00|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1739236760000|2025-02-11 01:19:20|4610.5|4604.5|4609.5|4603.5|4610.5|4604.5|4609.5|4603.5|3
1739236770000|2025-02-11 01:19:30|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4608.6|4602.6|0
1739236780000|2025-02-11 01:19:40|4609.6|4603.6|4609.5|4603.5|4609.6|4603.6|4609.5|4603.5|0
1739236790000|2025-02-11 01:19:50|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1739236800000|2025-02-11 01:20:00|4609.1|4603.1|4607.5|4601.5|4609.1|4603.1|4607.5|4601.5|4
1739236810000|2025-02-11 01:20:10|4607.6|4601.6|4608.1|4602.1|4608.5|4602.5|4607.6|4601.6|1
1739236820000|2025-02-11 01:20:20|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|0
1739236830000|2025-02-11 01:20:30|4607.5|4601.5|4608.5|4602.5|4608.5|4602.5|4607.5|4601.5|0
1739236840000|2025-02-11 01:20:40|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739236850000|2025-02-11 01:20:50|4608.5|4602.5|4609.1|4603.1|4609.1|4603.1|4608.5|4602.5|0
1739236860000|2025-02-11 01:21:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1739236870000|2025-02-11 01:21:10|4609.6|4603.6|4609.5|4603.5|4609.6|4603.6|4609.5|4603.5|1
1739236890000|2025-02-11 01:21:30|4609|4603|4609.5|4603.5|4609.5|4603.5|4609|4603|0
1739236910000|2025-02-11 01:21:50|4609|4603|4609.5|4603.5|4609.5|4603.5|4609|4603|0
1739236940000|2025-02-11 01:22:20|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1739236950000|2025-02-11 01:22:30|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|2
1739236960000|2025-02-11 01:22:40|4609|4603|4609.5|4603.5|4609.5|4603.5|4609|4603|0
1739236970000|2025-02-11 01:22:50|4610|4604|4611.1|4605.1|4611.5|4605.5|4609.5|4603.5|51
1739236980000|2025-02-11 01:23:00|4610.1|4604.1|4610|4604|4610.2|4604.2|4610|4604|0
1739236990000|2025-02-11 01:23:10|4609.5|4603.5|4610.1|4604.1|4610.1|4604.1|4609.5|4603.5|0
1739237000000|2025-02-11 01:23:20|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.6|4603.6|0
1739237010000|2025-02-11 01:23:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739237020000|2025-02-11 01:23:40|4610.2|4604.2|4610.2|4604.2|4610.6|4604.6|4610.2|4604.2|0
1739237040000|2025-02-11 01:24:00|4610.7|4604.7|4610.2|4604.2|4611|4605|4610.2|4604.2|3
1739237050000|2025-02-11 01:24:10|4610.7|4604.7|4610.2|4604.2|4610.7|4604.7|4610.2|4604.2|0
1739237060000|2025-02-11 01:24:20|4610.6|4604.6|4610.2|4604.2|4610.6|4604.6|4610.2|4604.2|1
1739237070000|2025-02-11 01:24:30|4609.7|4603.7|4610.2|4604.2|4610.2|4604.2|4609.7|4603.7|0
1739237080000|2025-02-11 01:24:40|4610.7|4604.7|4610.2|4604.2|4610.7|4604.7|4610.2|4604.2|5
1739237090000|2025-02-11 01:24:50|4610.1|4604.1|4609.1|4603.1|4610.2|4604.2|4609.1|4603.1|0
1739237100000|2025-02-11 01:25:00|4609.5|4603.5|4608.5|4602.5|4609.6|4603.6|4608.1|4602.1|0
1739237110000|2025-02-11 01:25:10|4608.6|4602.6|4609.5|4603.5|4609.6|4603.6|4608.6|4602.6|2
1739237120000|2025-02-11 01:25:20|4609.6|4603.6|4609.1|4603.1|4609.6|4603.6|4609.1|4603.1|2
1739237130000|2025-02-11 01:25:30|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1739237150000|2025-02-11 01:25:50|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|0
1739237160000|2025-02-11 01:26:00|4608.6|4602.6|4608.7|4602.7|4608.7|4602.7|4608.6|4602.6|0
1739237170000|2025-02-11 01:26:10|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.1|4602.1|0
1739237180000|2025-02-11 01:26:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739237190000|2025-02-11 01:26:30|4608.7|4602.7|4608.6|4602.6|4608.7|4602.7|4608.6|4602.6|0
1739237200000|2025-02-11 01:26:40|4608.7|4602.7|4609.2|4603.2|4609.2|4603.2|4608.7|4602.7|1
1739237210000|2025-02-11 01:26:50|4609.1|4603.1|4608.7|4602.7|4609.1|4603.1|4608.7|4602.7|1
1739237220000|2025-02-11 01:27:00|4608.3|4602.3|4608|4602|4608.3|4602.3|4607.1|4601.1|1
1739237230000|2025-02-11 01:27:10|4608.7|4602.7|4609.1|4603.1|4609.1|4603.1|4608.6|4602.6|0
1739237240000|2025-02-11 01:27:20|4609.5|4603.5|4608.7|4602.7|4609.5|4603.5|4608.7|4602.7|0
1739237250000|2025-02-11 01:27:30|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.5|4602.5|0
1739237260000|2025-02-11 01:27:40|4608.7|4602.7|4609.1|4603.1|4609.1|4603.1|4608.7|4602.7|1
1739237270000|2025-02-11 01:27:50|4608.7|4602.7|4608.1|4602.1|4608.7|4602.7|4608.1|4602.1|0
1739237280000|2025-02-11 01:28:00|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4609.7|4603.7|4
1739237290000|2025-02-11 01:28:10|4610.1|4604.1|4610.6|4604.6|4610.6|4604.6|4610.1|4604.1|0
1739237300000|2025-02-11 01:28:20|||||||||1
1739237310000|2025-02-11 01:28:30|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739237330000|2025-02-11 01:28:50|4609.6|4603.6|4608.7|4602.7|4609.6|4603.6|4608.7|4602.7|1
1739237340000|2025-02-11 01:29:00|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.5|4603.5|0
1739237350000|2025-02-11 01:29:10|4609.1|4603.1|4608.7|4602.7|4609.5|4603.5|4608.7|4602.7|0
1739237390000|2025-02-11 01:29:50|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1739237400000|2025-02-11 01:30:00|4608.1|4602.1|4607.7|4601.7|4608.1|4602.1|4607.6|4601.6|0
1739237410000|2025-02-11 01:30:10|4608.1|4602.1|4607.7|4601.7|4608.1|4602.1|4607.7|4601.7|0
1739237420000|2025-02-11 01:30:20|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1739237430000|2025-02-11 01:30:30|4607.7|4601.7|4608.1|4602.1|4608.5|4602.5|4607.7|4601.7|0
1739237440000|2025-02-11 01:30:40|4608.2|4602.2|4608.2|4602.2|4608.6|4602.6|4608.2|4602.2|0
1739237450000|2025-02-11 01:30:50|4608.6|4602.6|4608.2|4602.2|4608.6|4602.6|4608.2|4602.2|0
1739237460000|2025-02-11 01:31:00|4608.6|4602.6|4610.2|4604.2|4610.2|4604.2|4608.6|4602.6|3
1739237470000|2025-02-11 01:31:10|4610.6|4604.6|4612.6|4606.6|4612.6|4606.6|4610.6|4604.6|3
1739237480000|2025-02-11 01:31:20|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|2
1739237490000|2025-02-11 01:31:30|4612.6|4606.6|4613|4607|4613|4607|4612.6|4606.6|0
1739237500000|2025-02-11 01:31:40|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|4612.6|4606.6|0
1739237510000|2025-02-11 01:31:50|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1739237520000|2025-02-11 01:32:00|4612.6|4606.6|4613.6|4607.6|4613.6|4607.6|4612.6|4606.6|1
1739237530000|2025-02-11 01:32:10|4613.2|4607.2|4613.6|4607.6|4613.6|4607.6|4613.2|4607.2|0
1739237540000|2025-02-11 01:32:20|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|4613.2|4607.2|0
1739237550000|2025-02-11 01:32:30|4613.6|4607.6|4613.2|4607.2|4613.6|4607.6|4613.2|4607.2|0
1739237560000|2025-02-11 01:32:40|4613.1|4607.1|4612.6|4606.6|4613.1|4607.1|4612.6|4606.6|2
1739237570000|2025-02-11 01:32:50|4612.7|4606.7|4611.7|4605.7|4612.7|4606.7|4611.7|4605.7|0
1739237580000|2025-02-11 01:33:00|4611.6|4605.6|4611.2|4605.2|4611.6|4605.6|4611.2|4605.2|0
1739237660000|2025-02-11 01:34:20|4611.6|4605.6|4612.2|4606.2|4612.2|4606.2|4611.6|4605.6|0
1739237670000|2025-02-11 01:34:30|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1739237680000|2025-02-11 01:34:40|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1739237690000|2025-02-11 01:34:50|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1739237700000|2025-02-11 01:35:00|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1739237710000|2025-02-11 01:35:10|4611.6|4605.6|4610.5|4604.5|4611.6|4605.6|4610.5|4604.5|1
1739237720000|2025-02-11 01:35:20|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|0
1739237730000|2025-02-11 01:35:30|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739237740000|2025-02-11 01:35:40|4609.7|4603.7|4609.6|4603.6|4609.7|4603.7|4609.6|4603.6|0
1739237760000|2025-02-11 01:36:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1739237770000|2025-02-11 01:36:10|4609.6|4603.6|4609.5|4603.5|4609.6|4603.6|4609.5|4603.5|0
1739237780000|2025-02-11 01:36:20|4609.1|4603.1|4609.5|4603.5|4609.6|4603.6|4609.1|4603.1|0
1739237790000|2025-02-11 01:36:30|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1739237800000|2025-02-11 01:36:40|||||||||1
1739237820000|2025-02-11 01:37:00|4609.2|4603.2|4608.5|4602.5|4609.6|4603.6|4608.5|4602.5|2
1739237850000|2025-02-11 01:37:30|4609.5|4603.5|4608.6|4602.6|4609.5|4603.5|4608.5|4602.5|0
1739237860000|2025-02-11 01:37:40|4609.5|4603.5|4608.7|4602.7|4609.5|4603.5|4608.7|4602.7|0
1739237870000|2025-02-11 01:37:50|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1739237890000|2025-02-11 01:38:10|4609.6|4603.6|4610|4604|4610|4604|4609.6|4603.6|0
1739237900000|2025-02-11 01:38:20|4609.6|4603.6|4610|4604|4610|4604|4609.6|4603.6|0
1739237910000|2025-02-11 01:38:30|4609.6|4603.6|4610|4604|4610|4604|4609.6|4603.6|0
1739237920000|2025-02-11 01:38:40|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1739237930000|2025-02-11 01:38:50|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1739237940000|2025-02-11 01:39:00|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4608.6|4602.6|0
1739237950000|2025-02-11 01:39:10|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|4609.6|4603.6|0
1739237960000|2025-02-11 01:39:20|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|0
1739237970000|2025-02-11 01:39:30|4609.6|4603.6|4609.2|4603.2|4609.6|4603.6|4609.2|4603.2|11
1739237980000|2025-02-11 01:39:40|4609.6|4603.6|4609.5|4603.5|4609.6|4603.6|4609.5|4603.5|0
1739238010000|2025-02-11 01:40:10|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4608.6|4602.6|0
1739238020000|2025-02-11 01:40:20|4609.5|4603.5|4609.5|4603.5|4609.6|4603.6|4609.5|4603.5|0
1739238040000|2025-02-11 01:40:40|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1739238050000|2025-02-11 01:40:50|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1739238060000|2025-02-11 01:41:00|4609.6|4603.6|4609.6|4603.6|4610|4604|4609.6|4603.6|0
1739238070000|2025-02-11 01:41:10|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.5|4603.5|0
1739238080000|2025-02-11 01:41:20|4610|4604|4610|4604|4610|4604|4609.6|4603.6|2
1739238090000|2025-02-11 01:41:30|4609.6|4603.6|4609.6|4603.6|4610|4604|4609.6|4603.6|0
1739238100000|2025-02-11 01:41:40|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.5|4603.5|0
1739238110000|2025-02-11 01:41:50|4610|4604|4609.6|4603.6|4610|4604|4609.6|4603.6|0
1739238120000|2025-02-11 01:42:00|4610|4604|4610|4604|4610|4604|4610|4604|0
1739238130000|2025-02-11 01:42:10|4610.1|4604.1|4610|4604|4610.1|4604.1|4609.6|4603.6|3
1739238140000|2025-02-11 01:42:20|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|0
1739238170000|2025-02-11 01:42:50|4609.5|4603.5|4609.1|4603.1|4609.5|4603.5|4609.1|4603.1|1
1739238180000|2025-02-11 01:43:00|4609.5|4603.5|4609.6|4603.6|4609.6|4603.6|4609.5|4603.5|0
1739238190000|2025-02-11 01:43:10|4611.2|4605.2|4613.6|4607.6|4613.6|4607.6|4611.2|4605.2|4
1739238200000|2025-02-11 01:43:20|4613.5|4607.5|4612.6|4606.6|4613.5|4607.5|4612.6|4606.6|1
1739238210000|2025-02-11 01:43:30|4613.7|4607.7|4614.6|4608.6|4614.6|4608.6|4613.7|4607.7|1
1739238220000|2025-02-11 01:43:40|4614|4608|4614|4608|4614|4608|4614|4608|0
1739238230000|2025-02-11 01:43:50|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1739238240000|2025-02-11 01:44:00|4614|4608|4614.1|4608.1|4614.1|4608.1|4614|4608|0
1739238250000|2025-02-11 01:44:10|4614|4608|4614|4608|4614|4608|4614|4608|0
1739238260000|2025-02-11 01:44:20|4613.5|4607.5|4613.1|4607.1|4613.5|4607.5|4613.1|4607.1|1
1739238270000|2025-02-11 01:44:30|4613.2|4607.2|4615|4609|4615|4609|4613.2|4607.2|1
1739238280000|2025-02-11 01:44:40|4614.6|4608.6|4616|4610|4616|4610|4614.5|4608.5|2
1739238290000|2025-02-11 01:44:50|4616.6|4610.6|4616.6|4610.6|4617.8|4611.8|4616.5|4610.5|5
1739238300000|2025-02-11 01:45:00|4616.5|4610.5|4615.5|4609.5|4616.5|4610.5|4615.5|4609.5|4
1739238310000|2025-02-11 01:45:10|4615.6|4609.6|4616.5|4610.5|4617|4611|4615.6|4609.6|0
1739238330000|2025-02-11 01:45:30|4616.9|4610.9|4617|4611|4617|4611|4616.9|4610.9|0
1739238340000|2025-02-11 01:45:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|0
1739238350000|2025-02-11 01:45:50|4617|4611|4616.5|4610.5|4617|4611|4616.5|4610.5|0
1739238370000|2025-02-11 01:46:10|4616|4610|4614.5|4608.5|4616|4610|4614.5|4608.5|1
1739238410000|2025-02-11 01:46:50|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|4615.5|4609.5|0
1739238440000|2025-02-11 01:47:20|4615.6|4609.6|4616.5|4610.5|4616.5|4610.5|4615.5|4609.5|0
1739238480000|2025-02-11 01:48:00|4616.6|4610.6|4616.5|4610.5|4617|4611|4616.5|4610.5|0
1739238510000|2025-02-11 01:48:30|4616.4|4610.4|4615|4609|4616.4|4610.4|4614.6|4608.6|0
1739238520000|2025-02-11 01:48:40|4614.6|4608.6|4615.5|4609.5|4615.6|4609.6|4614.6|4608.6|1
1739238530000|2025-02-11 01:48:50|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1739238540000|2025-02-11 01:49:00|4615|4609|4614.6|4608.6|4615|4609|4614.6|4608.6|0
1739238550000|2025-02-11 01:49:10|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1739238570000|2025-02-11 01:49:30|4613.6|4607.6|4615.5|4609.5|4615.5|4609.5|4613.6|4607.6|0
1739238580000|2025-02-11 01:49:40|4614.7|4608.7|4615.1|4609.1|4615.1|4609.1|4614.6|4608.6|0
1739238590000|2025-02-11 01:49:50|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1739238600000|2025-02-11 01:50:00|4615|4609|4614.5|4608.5|4615|4609|4614.5|4608.5|1
1739238610000|2025-02-11 01:50:10|4614.9|4608.9|4615.1|4609.1|4615.5|4609.5|4614.5|4608.5|0
1739238620000|2025-02-11 01:50:20|4615.5|4609.5|4615|4609|4615.5|4609.5|4614.6|4608.6|0
1739238640000|2025-02-11 01:50:40|4614.6|4608.6|4614.5|4608.5|4614.6|4608.6|4614.5|4608.5|1
1739238670000|2025-02-11 01:51:10|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739238680000|2025-02-11 01:51:20|4614|4608|4613.5|4607.5|4614.5|4608.5|4613.5|4607.5|0
1739238700000|2025-02-11 01:51:40|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.1|4608.1|0
1739238710000|2025-02-11 01:51:50|4615|4609|4615|4609|4615|4609|4615|4609|0
1739238720000|2025-02-11 01:52:00|4615.7|4609.7|4615.7|4609.7|4615.7|4609.7|4615.5|4609.5|1
1739238730000|2025-02-11 01:52:10|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.5|4609.5|0
1739238740000|2025-02-11 01:52:20|4615.6|4609.6|4615.5|4609.5|4615.6|4609.6|4614.7|4608.7|0
1739238750000|2025-02-11 01:52:30|4614.7|4608.7|4614.7|4608.7|4615.5|4609.5|4614.7|4608.7|0
1739238760000|2025-02-11 01:52:40|4614.6|4608.6|4614.5|4608.5|4614.6|4608.6|4614.5|4608.5|0
1739238770000|2025-02-11 01:52:50|4614.1|4608.1|4614.7|4608.7|4614.7|4608.7|4614.1|4608.1|0
1739238780000|2025-02-11 01:53:00|4615.5|4609.5|4614.7|4608.7|4615.5|4609.5|4614.7|4608.7|0
1739238790000|2025-02-11 01:53:10|4614.6|4608.6|4614.7|4608.7|4614.7|4608.7|4614.5|4608.5|0
1739238800000|2025-02-11 01:53:20|4614.6|4608.6|4613.7|4607.7|4614.7|4608.7|4613.6|4607.6|0
1739238810000|2025-02-11 01:53:30|4613.6|4607.6|4614.5|4608.5|4614.5|4608.5|4613.6|4607.6|0
1739238820000|2025-02-11 01:53:40|4613.7|4607.7|4613.7|4607.7|4614.5|4608.5|4613.6|4607.6|0
1739238830000|2025-02-11 01:53:50|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|0
1739238840000|2025-02-11 01:54:00|4614.7|4608.7|4615.4|4609.4|4615.4|4609.4|4614.7|4608.7|0
1739238850000|2025-02-11 01:54:10|4615.6|4609.6|4615.7|4609.7|4615.7|4609.7|4615.5|4609.5|0
1739238860000|2025-02-11 01:54:20|4615.6|4609.6|4614.7|4608.7|4615.6|4609.6|4614.7|4608.7|0
1739238870000|2025-02-11 01:54:30|4615.5|4609.5|4614.7|4608.7|4615.5|4609.5|4614.7|4608.7|0
1739238880000|2025-02-11 01:54:40|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|4615.1|4609.1|0
1739238890000|2025-02-11 01:54:50|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|4614.7|4608.7|0
1739238900000|2025-02-11 01:55:00|4615.5|4609.5|4612.5|4606.5|4615.5|4609.5|4612.5|4606.5|2
1739238910000|2025-02-11 01:55:10|4612.1|4606.1|4612.5|4606.5|4612.5|4606.5|4611.7|4605.7|0
1739238920000|2025-02-11 01:55:20|4611.7|4605.7|4611.5|4605.5|4611.7|4605.7|4611.5|4605.5|0
1739238930000|2025-02-11 01:55:30|4612|4606|4612|4606|4612|4606|4612|4606|0
1739238950000|2025-02-11 01:55:50|4611.5|4605.5|4611|4605|4611.5|4605.5|4611|4605|1
1739238960000|2025-02-11 01:56:00|4611.4|4605.4|4611.7|4605.7|4611.7|4605.7|4611.4|4605.4|2
1739238970000|2025-02-11 01:56:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1739238980000|2025-02-11 01:56:20|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|0
1739238990000|2025-02-11 01:56:30|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|0
1739239000000|2025-02-11 01:56:40|4612|4606|4612|4606|4612|4606|4612|4606|0
1739239010000|2025-02-11 01:56:50|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4611.6|4605.6|0
1739239020000|2025-02-11 01:57:00|4612.7|4606.7|4613.5|4607.5|4613.5|4607.5|4612.7|4606.7|0
1739239030000|2025-02-11 01:57:10|4612.7|4606.7|4613.5|4607.5|4613.5|4607.5|4612.7|4606.7|0
1739239040000|2025-02-11 01:57:20|4612.7|4606.7|4612.7|4606.7|4613.5|4607.5|4612.7|4606.7|0
1739239050000|2025-02-11 01:57:30|4613.6|4607.6|4612.7|4606.7|4613.6|4607.6|4612.7|4606.7|0
1739239060000|2025-02-11 01:57:40|4613.5|4607.5|4612.7|4606.7|4613.5|4607.5|4612.7|4606.7|0
1739239080000|2025-02-11 01:58:00|4612.6|4606.6|4612.5|4606.5|4612.6|4606.6|4612.1|4606.1|0
1739239090000|2025-02-11 01:58:10|4613.1|4607.1|4612.5|4606.5|4613.1|4607.1|4612.5|4606.5|0
1739239100000|2025-02-11 01:58:20|4611.7|4605.7|4611.7|4605.7|4612.5|4606.5|4611.7|4605.7|0
1739239110000|2025-02-11 01:58:30|4611.6|4605.6|4613|4607|4613|4607|4611.6|4605.6|1
1739239130000|2025-02-11 01:58:50|4612.5|4606.5|4612.5|4606.5|4612.6|4606.6|4612.1|4606.1|0
1739239140000|2025-02-11 01:59:00|4611.7|4605.7|4612.5|4606.5|4612.5|4606.5|4611.7|4605.7|0
1739239150000|2025-02-11 01:59:10|4611.7|4605.7|4611.6|4605.6|4612.5|4606.5|4611.6|4605.6|0
1739239170000|2025-02-11 01:59:30|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|2
1739239190000|2025-02-11 01:59:50|4611|4605|4611.1|4605.1|4612|4606|4611|4605|1
1739239200000|2025-02-11 02:00:00|4611|4605|4611.1|4605.1|4611.1|4605.1|4611|4605|0
1739239210000|2025-02-11 02:00:10|4611|4605|4609.5|4603.5|4611|4605|4609.5|4603.5|3
1739239220000|2025-02-11 02:00:20|4609.9|4603.9|4609.5|4603.5|4610|4604|4609.5|4603.5|0
1739239230000|2025-02-11 02:00:30|4610|4604|4612.1|4606.1|4612.1|4606.1|4610|4604|2
1739239240000|2025-02-11 02:00:40|4612.2|4606.2|4612.1|4606.1|4612.2|4606.2|4612.1|4606.1|1
1739239250000|2025-02-11 02:00:50|4611.7|4605.7|4610.5|4604.5|4611.7|4605.7|4610.5|4604.5|4
1739239260000|2025-02-11 02:01:00|4611.4|4605.4|4610.5|4604.5|4611.4|4605.4|4610.5|4604.5|0
1739239270000|2025-02-11 02:01:10|4610.6|4604.6|4610.5|4604.5|4611.5|4605.5|4610.5|4604.5|0
1739239280000|2025-02-11 02:01:20|4610.6|4604.6|4610.6|4604.6|4611.5|4605.5|4610.6|4604.6|0
1739239290000|2025-02-11 02:01:30|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1739239300000|2025-02-11 02:01:40|4611.1|4605.1|4611.5|4605.5|4611.5|4605.5|4610.6|4604.6|0
1739239310000|2025-02-11 02:01:50|4611.1|4605.1|4611.6|4605.6|4611.6|4605.6|4610.7|4604.7|0
1739239320000|2025-02-11 02:02:00|4611.5|4605.5|4612.5|4606.5|4612.5|4606.5|4611.5|4605.5|1
1739239330000|2025-02-11 02:02:10|4611.7|4605.7|4613.5|4607.5|4613.5|4607.5|4611.7|4605.7|2
1739239340000|2025-02-11 02:02:20|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1739239350000|2025-02-11 02:02:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|7
1739239390000|2025-02-11 02:03:10|4612.6|4606.6|4612.5|4606.5|4612.6|4606.6|4612.5|4606.5|1
1739239400000|2025-02-11 02:03:20|4612.4|4606.4|4611.5|4605.5|4612.4|4606.4|4611.5|4605.5|0
1739239420000|2025-02-11 02:03:40|4610.6|4604.6|4610.5|4604.5|4610.6|4604.6|4610.5|4604.5|0
1739239430000|2025-02-11 02:03:50|4609.7|4603.7|4609.6|4603.6|4609.7|4603.7|4609.6|4603.6|0
1739239440000|2025-02-11 02:04:00|4610.5|4604.5|4611|4605|4611|4605|4610.5|4604.5|0
1739239450000|2025-02-11 02:04:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|0
1739239460000|2025-02-11 02:04:20|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|0
1739239490000|2025-02-11 02:04:50|4611.6|4605.6|4612|4606|4612|4606|4611.6|4605.6|0
1739239500000|2025-02-11 02:05:00|4611.6|4605.6|4612|4606|4612|4606|4611.6|4605.6|0
1739239510000|2025-02-11 02:05:10|4611.6|4605.6|4612|4606|4612|4606|4611.6|4605.6|0
1739239520000|2025-02-11 02:05:20|4612.6|4606.6|4611.7|4605.7|4612.6|4606.6|4611.7|4605.7|3
1739239530000|2025-02-11 02:05:30|4612.5|4606.5|4614|4608|4614|4608|4612.5|4606.5|0
1739239540000|2025-02-11 02:05:40|4613.6|4607.6|4614|4608|4614|4608|4613.5|4607.5|0
1739239550000|2025-02-11 02:05:50|4613.9|4607.9|4613.5|4607.5|4613.9|4607.9|4613.5|4607.5|0
1739239560000|2025-02-11 02:06:00|4613.6|4607.6|4613.5|4607.5|4614|4608|4613.5|4607.5|1
1739239570000|2025-02-11 02:06:10|4613.1|4607.1|4613|4607|4613.1|4607.1|4613|4607|0
1739239580000|2025-02-11 02:06:20|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|0
1739239590000|2025-02-11 02:06:30|4612.6|4606.6|4611.7|4605.7|4612.7|4606.7|4611.6|4605.6|1
1739239600000|2025-02-11 02:06:40|4612.1|4606.1|4611.6|4605.6|4612.1|4606.1|4611.6|4605.6|0
1739239610000|2025-02-11 02:06:50|4611.7|4605.7|4611.6|4605.6|4611.7|4605.7|4611.6|4605.6|0
1739239620000|2025-02-11 02:07:00|4611.7|4605.7|4611.5|4605.5|4611.7|4605.7|4610.7|4604.7|0
1739239640000|2025-02-11 02:07:20|4611.6|4605.6|4611.5|4605.5|4611.6|4605.6|4611.5|4605.5|0
1739239650000|2025-02-11 02:07:30|4611.6|4605.6|4611.1|4605.1|4611.7|4605.7|4611.1|4605.1|0
1739239660000|2025-02-11 02:07:40|4611|4605|4611.1|4605.1|4611.1|4605.1|4611|4605|0
1739239670000|2025-02-11 02:07:50|4611|4605|4610.6|4604.6|4611|4605|4610.6|4604.6|0
1739239690000|2025-02-11 02:08:10|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|1
1739239700000|2025-02-11 02:08:20|4610.1|4604.1|4610.5|4604.5|4610.5|4604.5|4610.1|4604.1|0
1739239710000|2025-02-11 02:08:30|4610.1|4604.1|4609.7|4603.7|4610.7|4604.7|4609.7|4603.7|1
1739239720000|2025-02-11 02:08:40|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739239730000|2025-02-11 02:08:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739239740000|2025-02-11 02:09:00|4609.7|4603.7|4610.5|4604.5|4610.5|4604.5|4609.7|4603.7|0
1739239750000|2025-02-11 02:09:10|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739239770000|2025-02-11 02:09:30|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739239780000|2025-02-11 02:09:40|4610.1|4604.1|4610.5|4604.5|4610.5|4604.5|4610.1|4604.1|0
1739239800000|2025-02-11 02:10:00|4610.6|4604.6|4610.5|4604.5|4611|4605|4610.5|4604.5|0
1739239820000|2025-02-11 02:10:20|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739239830000|2025-02-11 02:10:30|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.1|4604.1|0
1739239840000|2025-02-11 02:10:40|4610.1|4604.1|4610.5|4604.5|4610.5|4604.5|4610.1|4604.1|0
1739239850000|2025-02-11 02:10:50|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739239860000|2025-02-11 02:11:00|4610|4604|4609.7|4603.7|4610|4604|4609.5|4603.5|0
1739239870000|2025-02-11 02:11:10|4609.5|4603.5|4608.7|4602.7|4609.5|4603.5|4608.7|4602.7|0
1739239880000|2025-02-11 02:11:20|4609.1|4603.1|4610.1|4604.1|4610.1|4604.1|4609.1|4603.1|0
1739239890000|2025-02-11 02:11:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739239900000|2025-02-11 02:11:40|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1739239920000|2025-02-11 02:12:00|4610.5|4604.5|4611.1|4605.1|4611.1|4605.1|4610.5|4604.5|1
1739239970000|2025-02-11 02:12:50|4611.2|4605.2|4611.7|4605.7|4611.7|4605.7|4611.2|4605.2|0
1739239980000|2025-02-11 02:13:00|4611.6|4605.6|4611.5|4605.5|4611.6|4605.6|4611.5|4605.5|0
1739239990000|2025-02-11 02:13:10|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1739240000000|2025-02-11 02:13:20|4611.5|4605.5|4611.1|4605.1|4611.5|4605.5|4610.7|4604.7|0
1739240010000|2025-02-11 02:13:30|4610.7|4604.7|4610.5|4604.5|4610.7|4604.7|4610.5|4604.5|0
1739240020000|2025-02-11 02:13:40|4610.1|4604.1|4610.1|4604.1|4610.5|4604.5|4610.1|4604.1|0
1739240030000|2025-02-11 02:13:50|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739240040000|2025-02-11 02:14:00|4609.6|4603.6|4609.5|4603.5|4609.6|4603.6|4609.5|4603.5|0
1739240050000|2025-02-11 02:14:10|4609.6|4603.6|4609.5|4603.5|4609.6|4603.6|4609.5|4603.5|0
1739240070000|2025-02-11 02:14:30|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|0
1739240150000|2025-02-11 02:15:50|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739240190000|2025-02-11 02:16:30|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1739240200000|2025-02-11 02:16:40|4608.6|4602.6|4609.1|4603.1|4609.1|4603.1|4608.6|4602.6|1
1739240210000|2025-02-11 02:16:50|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|0
1739240230000|2025-02-11 02:17:10|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|0
1739240240000|2025-02-11 02:17:20|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739240250000|2025-02-11 02:17:30|4609.1|4603.1|4609.5|4603.5|4609.5|4603.5|4609.1|4603.1|1
1739240260000|2025-02-11 02:17:40|4608.8|4602.8|4608.6|4602.6|4608.8|4602.8|4608.6|4602.6|0
1739240270000|2025-02-11 02:17:50|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1739240280000|2025-02-11 02:18:00|4608.6|4602.6|4608.5|4602.5|4608.8|4602.8|4608.5|4602.5|7
1739240290000|2025-02-11 02:18:10|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1739240300000|2025-02-11 02:18:20|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|0
1739240310000|2025-02-11 02:18:30|4609.6|4603.6|4609.8|4603.8|4609.8|4603.8|4609.6|4603.6|6
1739240320000|2025-02-11 02:18:40|4609.6|4603.6|4609.8|4603.8|4609.8|4603.8|4609.6|4603.6|0
1739240370000|2025-02-11 02:19:30|4609.5|4603.5|4609.1|4603.1|4609.5|4603.5|4609.1|4603.1|0
1739240390000|2025-02-11 02:19:50|4609|4603|4608.6|4602.6|4609|4603|4608.6|4602.6|0
1739240430000|2025-02-11 02:20:30|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|1
1739240440000|2025-02-11 02:20:40|4608|4602|4608|4602|4608|4602|4608|4602|0
1739240530000|2025-02-11 02:22:10|4607.1|4601.1|4607.5|4601.5|4607.5|4601.5|4607.1|4601.1|0
1739240540000|2025-02-11 02:22:20|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1739240560000|2025-02-11 02:22:40|4608|4602|4608|4602|4608|4602|4608|4602|0
1739240570000|2025-02-11 02:22:50|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1739240580000|2025-02-11 02:23:00|4608|4602|4607.6|4601.6|4608.1|4602.1|4607.6|4601.6|0
1739240610000|2025-02-11 02:23:30|4608|4602|4608|4602|4608|4602|4607.6|4601.6|0
1739240620000|2025-02-11 02:23:40|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|0
1739240630000|2025-02-11 02:23:50|4608|4602|4607.6|4601.6|4608|4602|4607.6|4601.6|0
1739240640000|2025-02-11 02:24:00|4608|4602|4608|4602|4608|4602|4608|4602|0
1739240650000|2025-02-11 02:24:10|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1739240690000|2025-02-11 02:24:50|4608.5|4602.5|4608.1|4602.1|4608.5|4602.5|4608.1|4602.1|0
1739240710000|2025-02-11 02:25:10|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1739240760000|2025-02-11 02:26:00|4608.6|4602.6|4608.5|4602.5|4608.6|4602.6|4608.5|4602.5|0
1739240790000|2025-02-11 02:26:30|4607.8|4601.8|4608.1|4602.1|4608.1|4602.1|4607.8|4601.8|0
1739240800000|2025-02-11 02:26:40|4607.8|4601.8|4608.1|4602.1|4608.1|4602.1|4607.8|4601.8|0
1739240830000|2025-02-11 02:27:10|4607.8|4601.8|4607.6|4601.6|4607.8|4601.8|4607.6|4601.6|0
1739240900000|2025-02-11 02:28:20|4607.3|4601.3|4607.5|4601.5|4607.5|4601.5|4607.3|4601.3|0
1739240970000|2025-02-11 02:29:30|4607.1|4601.1|4607.3|4601.3|4607.3|4601.3|4607.1|4601.1|1
1739240980000|2025-02-11 02:29:40|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.5|4601.5|0
1739240990000|2025-02-11 02:29:50|4604|4598|4603.9|4597.9|4604|4598|4603.9|4597.9|58
1739241000000|2025-02-11 02:30:00|4603.5|4597.5|4601.5|4595.5|4603.9|4597.9|4601.5|4595.5|5
1739241010000|2025-02-11 02:30:10|4602|4596|4601.5|4595.5|4602|4596|4601.5|4595.5|2
1739241020000|2025-02-11 02:30:20|4601.4|4595.4|4601.5|4595.5|4601.5|4595.5|4601.4|4595.4|1
1739241030000|2025-02-11 02:30:30|4601|4595|4602|4596|4602|4596|4601|4595|3
1739241040000|2025-02-11 02:30:40|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739241050000|2025-02-11 02:30:50|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.4|4595.4|1
1739241060000|2025-02-11 02:31:00|4601.4|4595.4|4601.4|4595.4|4601.5|4595.5|4601.4|4595.4|2
1739241070000|2025-02-11 02:31:10|4600.9|4594.9|4601.3|4595.3|4601.3|4595.3|4600.9|4594.9|1
1739241090000|2025-02-11 02:31:30|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1739241100000|2025-02-11 02:31:40|4600.9|4594.9|4600.5|4594.5|4600.9|4594.9|4600.5|4594.5|0
1739241110000|2025-02-11 02:31:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1739241120000|2025-02-11 02:32:00|4600.4|4594.4|4599|4593|4600.4|4594.4|4599|4593|3
1739241130000|2025-02-11 02:32:10|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1739241180000|2025-02-11 02:33:00|4599|4593|4598.4|4592.4|4599.4|4593.4|4598.4|4592.4|9
1739241190000|2025-02-11 02:33:10|4598|4592|4597|4591|4598|4592|4596.9|4590.9|25
1739241200000|2025-02-11 02:33:20|4596.9|4590.9|4596.9|4590.9|4597|4591|4596.9|4590.9|2
1739241220000|2025-02-11 02:33:40|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1739241230000|2025-02-11 02:33:50|4595.6|4589.6|4594|4588|4595.6|4589.6|4594|4588|3
1739241240000|2025-02-11 02:34:00|4594.4|4588.4|4594.5|4588.5|4594.5|4588.5|4594|4588|17
1739241250000|2025-02-11 02:34:10|4594.6|4588.6|4595|4589|4595|4589|4594|4588|3
1739241260000|2025-02-11 02:34:20|4594.5|4588.5|4594|4588|4594.5|4588.5|4594|4588|3
1739241270000|2025-02-11 02:34:30|4594.5|4588.5|4594.5|4588.5|4594.9|4588.9|4594.5|4588.5|0
1739241280000|2025-02-11 02:34:40|4594|4588|4594.5|4588.5|4594.5|4588.5|4594|4588|2
1739241290000|2025-02-11 02:34:50|4594.9|4588.9|4594.9|4588.9|4595|4589|4594.5|4588.5|0
1739241300000|2025-02-11 02:35:00|4594.5|4588.5|4595|4589|4595|4589|4594.5|4588.5|0
1739241310000|2025-02-11 02:35:10|4595.4|4589.4|4596|4590|4596|4590|4595.4|4589.4|3
1739241320000|2025-02-11 02:35:20|4595.9|4589.9|4595.3|4589.3|4596|4590|4594.9|4588.9|1
1739241330000|2025-02-11 02:35:30|4594.5|4588.5|4595.3|4589.3|4595.4|4589.4|4594.5|4588.5|0
1739241350000|2025-02-11 02:35:50|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1739241360000|2025-02-11 02:36:00|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1739241370000|2025-02-11 02:36:10|4594|4588|4594|4588|4594|4588|4594|4588|0
1739241380000|2025-02-11 02:36:20|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1739241390000|2025-02-11 02:36:30|4595.3|4589.3|4595.4|4589.4|4595.4|4589.4|4595.3|4589.3|1
1739241400000|2025-02-11 02:36:40|4595.3|4589.3|4594.4|4588.4|4595.3|4589.3|4594.4|4588.4|4
1739241410000|2025-02-11 02:36:50|4594.5|4588.5|4594.9|4588.9|4595.3|4589.3|4594.5|4588.5|0
1739241420000|2025-02-11 02:37:00|4595.4|4589.4|4594.4|4588.4|4595.9|4589.9|4594.4|4588.4|3
1739241430000|2025-02-11 02:37:10|4594|4588|4594.5|4588.5|4594.9|4588.9|4594|4588|2
1739241440000|2025-02-11 02:37:20|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.5|4588.5|0
1739241450000|2025-02-11 02:37:30|4595.3|4589.3|4594.5|4588.5|4595.3|4589.3|4594.5|4588.5|0
1739241460000|2025-02-11 02:37:40|4594.9|4588.9|4594.5|4588.5|4594.9|4588.9|4594.4|4588.4|0
1739241470000|2025-02-11 02:37:50|4594.9|4588.9|4594.5|4588.5|4594.9|4588.9|4594.5|4588.5|0
1739241480000|2025-02-11 02:38:00|4594.9|4588.9|4594.5|4588.5|4595.4|4589.4|4594.5|4588.5|0
1739241490000|2025-02-11 02:38:10|4594.4|4588.4|4592.4|4586.4|4594.4|4588.4|4592.4|4586.4|8
1739241500000|2025-02-11 02:38:20|||||||||2
1739241510000|2025-02-11 02:38:30|4591.4|4585.4|4591.3|4585.3|4591.4|4585.4|4591.3|4585.3|2
1739241520000|2025-02-11 02:38:40|4591.4|4585.4|4590.9|4584.9|4591.4|4585.4|4590.9|4584.9|0
1739241530000|2025-02-11 02:38:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1739241540000|2025-02-11 02:39:00|4591.7|4585.7|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|6
1739241550000|2025-02-11 02:39:10|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.8|4584.8|1
1739241570000|2025-02-11 02:39:30|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4590.9|4584.9|0
1739241580000|2025-02-11 02:39:40|4591.4|4585.4|4591.3|4585.3|4591.4|4585.4|4591.3|4585.3|1
1739241590000|2025-02-11 02:39:50|4591.4|4585.4|4592.3|4586.3|4592.3|4586.3|4591.4|4585.4|2
1739241600000|2025-02-11 02:40:00|4591.8|4585.8|4590.9|4584.9|4591.8|4585.8|4590.5|4584.5|0
1739241610000|2025-02-11 02:40:10|4590.5|4584.5|4590.9|4584.9|4590.9|4584.9|4590.5|4584.5|0
1739241620000|2025-02-11 02:40:20|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|1
1739241640000|2025-02-11 02:40:40|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.5|4584.5|0
1739241650000|2025-02-11 02:40:50|4591.4|4585.4|4592.9|4586.9|4592.9|4586.9|4591.4|4585.4|1
1739241660000|2025-02-11 02:41:00|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|0
1739241670000|2025-02-11 02:41:10|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|0
1739241680000|2025-02-11 02:41:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.3|4586.3|0
1739241690000|2025-02-11 02:41:30|4592.3|4586.3|4592.4|4586.4|4592.8|4586.8|4592.3|4586.3|0
1739241700000|2025-02-11 02:41:40|4592.8|4586.8|4594.9|4588.9|4594.9|4588.9|4592.3|4586.3|5
1739241710000|2025-02-11 02:41:50|4594.5|4588.5|4593.5|4587.5|4594.5|4588.5|4593.4|4587.4|2
1739241720000|2025-02-11 02:42:00|4593.6|4587.6|4594.4|4588.4|4594.4|4588.4|4593.5|4587.5|1
1739241730000|2025-02-11 02:42:10|4594.3|4588.3|4594.9|4588.9|4594.9|4588.9|4594.3|4588.3|1
1739241740000|2025-02-11 02:42:20|4595|4589|4594.9|4588.9|4595|4589|4594.9|4588.9|1
1739241750000|2025-02-11 02:42:30|4595|4589|4595|4589|4595|4589|4595|4589|1
1739241760000|2025-02-11 02:42:40|4595.6|4589.6|4596|4590|4596|4590|4595.6|4589.6|0
1739241770000|2025-02-11 02:42:50|4595.9|4589.9|4596|4590|4596|4590|4595.5|4589.5|0
1739241780000|2025-02-11 02:43:00|||||||||3
1739241810000|2025-02-11 02:43:30|4595.5|4589.5|4593.5|4587.5|4595.9|4589.9|4593.5|4587.5|1
1739241820000|2025-02-11 02:43:40|4594.4|4588.4|4594.5|4588.5|4594.5|4588.5|4594.4|4588.4|0
1739241840000|2025-02-11 02:44:00|4595|4589|4595|4589|4595|4589|4594.5|4588.5|0
1739241860000|2025-02-11 02:44:20|4594.9|4588.9|4595|4589|4596|4590|4594.9|4588.9|1
1739241870000|2025-02-11 02:44:30|4595.4|4589.4|4595.5|4589.5|4595.5|4589.5|4595.4|4589.4|0
1739241890000|2025-02-11 02:44:50|4595|4589|4595|4589|4595.5|4589.5|4595|4589|0
1739241900000|2025-02-11 02:45:00|4594.5|4588.5|4594.9|4588.9|4594.9|4588.9|4594.5|4588.5|0
1739241910000|2025-02-11 02:45:10|4594.5|4588.5|4594.9|4588.9|4594.9|4588.9|4594.5|4588.5|0
1739241920000|2025-02-11 02:45:20|4594.5|4588.5|4595.4|4589.4|4595.4|4589.4|4594.5|4588.5|0
1739241950000|2025-02-11 02:45:50|4596|4590|4596|4590|4596|4590|4596|4590|1
1739241960000|2025-02-11 02:46:00|4596.4|4590.4|4596.5|4590.5|4596.9|4590.9|4596|4590|1
1739241970000|2025-02-11 02:46:10|4596.9|4590.9|4595.5|4589.5|4596.9|4590.9|4595.5|4589.5|0
1739241990000|2025-02-11 02:46:30|4595.7|4589.7|4596.4|4590.4|4596.5|4590.5|4595.7|4589.7|0
1739242000000|2025-02-11 02:46:40|4596.5|4590.5|4596.7|4590.7|4596.7|4590.7|4596.5|4590.5|0
1739242010000|2025-02-11 02:46:50|4596.9|4590.9|4597|4591|4597|4591|4596.5|4590.5|0
1739242020000|2025-02-11 02:47:00|4597.5|4591.5|4598|4592|4598|4592|4597.5|4591.5|1
1739242030000|2025-02-11 02:47:10|4598.5|4592.5|4599|4593|4599|4593|4598|4592|3
1739242040000|2025-02-11 02:47:20|4599.5|4593.5|4599.5|4593.5|4599.7|4593.7|4599.4|4593.4|4
1739242050000|2025-02-11 02:47:30|4599.4|4593.4|4598|4592|4599.4|4593.4|4597.5|4591.5|0
1739242060000|2025-02-11 02:47:40|4598.4|4592.4|4598|4592|4598.4|4592.4|4598|4592|0
1739242070000|2025-02-11 02:47:50|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1739242080000|2025-02-11 02:48:00|4598|4592|4599|4593|4599|4593|4598|4592|0
1739242090000|2025-02-11 02:48:10|4598.9|4592.9|4598.5|4592.5|4598.9|4592.9|4598.5|4592.5|0
1739242100000|2025-02-11 02:48:20|4598.7|4592.7|4599.5|4593.5|4599.5|4593.5|4598.7|4592.7|0
1739242110000|2025-02-11 02:48:30|4599|4593|4600|4594|4600|4594|4599|4593|2
1739242120000|2025-02-11 02:48:40|4601|4595|4601|4595|4601|4595|4600.5|4594.5|8
1739242130000|2025-02-11 02:48:50|4600.5|4594.5|4600|4594|4600.5|4594.5|4599.5|4593.5|0
1739242140000|2025-02-11 02:49:00|4600.4|4594.4|4600|4594|4600.5|4594.5|4600|4594|0
1739242150000|2025-02-11 02:49:10|4600.2|4594.2|4600|4594|4600.5|4594.5|4600|4594|0
1739242160000|2025-02-11 02:49:20|4600.4|4594.4|4600|4594|4600.5|4594.5|4600|4594|0
1739242170000|2025-02-11 02:49:30|4599.5|4593.5|4599.5|4593.5|4600|4594|4599.5|4593.5|0
1739242180000|2025-02-11 02:49:40|4599.9|4593.9|4599.5|4593.5|4600|4594|4599.5|4593.5|0
1739242200000|2025-02-11 02:50:00|4599.9|4593.9|4600.5|4594.5|4601|4595|4599.9|4593.9|1
1739242210000|2025-02-11 02:50:10|4600|4594|4600|4594|4600.5|4594.5|4600|4594|0
1739242220000|2025-02-11 02:50:20|4600.4|4594.4|4600.4|4594.4|4600.5|4594.5|4600|4594|0
1739242230000|2025-02-11 02:50:30|4600|4594|4600|4594|4600.5|4594.5|4600|4594|0
1739242240000|2025-02-11 02:50:40|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1739242250000|2025-02-11 02:50:50|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1739242260000|2025-02-11 02:51:00|4601|4595|4600.5|4594.5|4601|4595|4600.5|4594.5|1
1739242270000|2025-02-11 02:51:10|4600.7|4594.7|4601.5|4595.5|4601.5|4595.5|4600.7|4594.7|2
1739242280000|2025-02-11 02:51:20|4602|4596|4603|4597|4603|4597|4602|4596|0
1739242290000|2025-02-11 02:51:30|4602.9|4596.9|4603|4597|4603|4597|4602.9|4596.9|0
1739242300000|2025-02-11 02:51:40|4602.9|4596.9|4602.3|4596.3|4602.9|4596.9|4601.5|4595.5|0
1739242320000|2025-02-11 02:52:00|4601.9|4595.9|4602.5|4596.5|4602.9|4596.9|4601.5|4595.5|0
1739242330000|2025-02-11 02:52:10|4602.9|4596.9|4602.5|4596.5|4602.9|4596.9|4602.5|4596.5|0
1739242340000|2025-02-11 02:52:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1739242350000|2025-02-11 02:52:30|4602.5|4596.5|4602.5|4596.5|4603|4597|4602.5|4596.5|1
1739242360000|2025-02-11 02:52:40|4602.4|4596.4|4601.5|4595.5|4602.4|4596.4|4601.5|4595.5|0
1739242370000|2025-02-11 02:52:50|4601.9|4595.9|4601.5|4595.5|4602.3|4596.3|4601.5|4595.5|0
1739242390000|2025-02-11 02:53:10|4600.9|4594.9|4600.9|4594.9|4601.3|4595.3|4600.9|4594.9|0
1739242400000|2025-02-11 02:53:20|4600.4|4594.4|4600.5|4594.5|4600.9|4594.9|4600.4|4594.4|0
1739242420000|2025-02-11 02:53:40|4600.9|4594.9|4600.5|4594.5|4601.3|4595.3|4600.5|4594.5|0
1739242430000|2025-02-11 02:53:50|4600.9|4594.9|4600.9|4594.9|4601.3|4595.3|4600.5|4594.5|0
1739242440000|2025-02-11 02:54:00|4601.3|4595.3|4600.3|4594.3|4601.4|4595.4|4600.3|4594.3|0
1739242450000|2025-02-11 02:54:10|4599.9|4593.9|4599.9|4593.9|4600.3|4594.3|4599.9|4593.9|0
1739242460000|2025-02-11 02:54:20|4600.3|4594.3|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|0
1739242480000|2025-02-11 02:54:40|4600.3|4594.3|4599.9|4593.9|4600.3|4594.3|4599.9|4593.9|0
1739242490000|2025-02-11 02:54:50|4600.3|4594.3|4600.4|4594.4|4600.4|4594.4|4600.3|4594.3|0
1739242500000|2025-02-11 02:55:00|4600.3|4594.3|4599.5|4593.5|4600.3|4594.3|4599.5|4593.5|0
1739242520000|2025-02-11 02:55:20|4600.3|4594.3|4599.9|4593.9|4600.4|4594.4|4599.5|4593.5|0
1739242530000|2025-02-11 02:55:30|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1739242540000|2025-02-11 02:55:40|4599.9|4593.9|4600.4|4594.4|4600.4|4594.4|4599.9|4593.9|0
1739242560000|2025-02-11 02:56:00|4601|4595|4600.9|4594.9|4601|4595|4600.5|4594.5|1
1739242570000|2025-02-11 02:56:10|4600.5|4594.5|4600.5|4594.5|4600.9|4594.9|4600.5|4594.5|0
1739242580000|2025-02-11 02:56:20|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|0
1739242590000|2025-02-11 02:56:30|4599.5|4593.5|4599.3|4593.3|4600.3|4594.3|4599.3|4593.3|0
1739242610000|2025-02-11 02:56:50|4598.9|4592.9|4599.3|4593.3|4599.3|4593.3|4598.9|4592.9|0
1739242620000|2025-02-11 02:57:00|4598.9|4592.9|4599.3|4593.3|4599.3|4593.3|4598.9|4592.9|0
1739242630000|2025-02-11 02:57:10|4599.4|4593.4|4599.5|4593.5|4599.5|4593.5|4599.4|4593.4|0
1739242640000|2025-02-11 02:57:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1739242650000|2025-02-11 02:57:30|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1739242660000|2025-02-11 02:57:40|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1739242670000|2025-02-11 02:57:50|4599.5|4593.5|4599.5|4593.5|4599.9|4593.9|4599.5|4593.5|0
1739242680000|2025-02-11 02:58:00|4598.9|4592.9|4599.5|4593.5|4599.5|4593.5|4598.9|4592.9|0
1739242690000|2025-02-11 02:58:10|4599.3|4593.3|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|0
1739242700000|2025-02-11 02:58:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4598.9|4592.9|0
1739242710000|2025-02-11 02:58:30|4598.9|4592.9|4599.3|4593.3|4599.3|4593.3|4598.9|4592.9|0
1739242720000|2025-02-11 02:58:40|4598.9|4592.9|4599.3|4593.3|4599.3|4593.3|4598.9|4592.9|0
1739242730000|2025-02-11 02:58:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|0
1739242740000|2025-02-11 02:59:00|4599.3|4593.3|4599.5|4593.5|4599.5|4593.5|4599.3|4593.3|0
1739242750000|2025-02-11 02:59:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1739242780000|2025-02-11 02:59:40|4599.5|4593.5|4599.9|4593.9|4599.9|4593.9|4599.5|4593.5|0
1739242800000|2025-02-11 03:00:00|4599.5|4593.5|4599.3|4593.3|4599.5|4593.5|4599.3|4593.3|0
1739242810000|2025-02-11 03:00:10|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|0
1739242820000|2025-02-11 03:00:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1739242830000|2025-02-11 03:00:30|4598.9|4592.9|4597.5|4591.5|4598.9|4592.9|4597.5|4591.5|0
1739242840000|2025-02-11 03:00:40|4597.9|4591.9|4598.3|4592.3|4598.3|4592.3|4597.5|4591.5|0
1739242850000|2025-02-11 03:00:50|4597.5|4591.5|4597.9|4591.9|4598.3|4592.3|4597.5|4591.5|0
1739242860000|2025-02-11 03:01:00|4597.5|4591.5|4597.4|4591.4|4597.5|4591.5|4597.4|4591.4|0
1739242870000|2025-02-11 03:01:10|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|1
1739242880000|2025-02-11 03:01:20|4597.9|4591.9|4597.5|4591.5|4597.9|4591.9|4597.5|4591.5|0
1739242900000|2025-02-11 03:01:40|4597.4|4591.4|4597.3|4591.3|4597.4|4591.4|4597.3|4591.3|0
1739242920000|2025-02-11 03:02:00|4596.9|4590.9|4596.5|4590.5|4596.9|4590.9|4596.3|4590.3|1
1739242930000|2025-02-11 03:02:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.5|4590.5|0
1739242940000|2025-02-11 03:02:20|4596.5|4590.5|4596.5|4590.5|4596.9|4590.9|4596.5|4590.5|0
1739242950000|2025-02-11 03:02:30|4596.9|4590.9|4597.3|4591.3|4597.4|4591.4|4596.9|4590.9|0
1739242960000|2025-02-11 03:02:40|4597.4|4591.4|4597.8|4591.8|4597.8|4591.8|4597.4|4591.4|0
1739242970000|2025-02-11 03:02:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1739242980000|2025-02-11 03:03:00|4597.3|4591.3|4596.9|4590.9|4597.3|4591.3|4596.9|4590.9|0
1739242990000|2025-02-11 03:03:10|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1739243000000|2025-02-11 03:03:20|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1739243010000|2025-02-11 03:03:30|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1739243030000|2025-02-11 03:03:50|4595.7|4589.7|4594.9|4588.9|4595.7|4589.7|4594.9|4588.9|0
1739243040000|2025-02-11 03:04:00|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4594.9|4588.9|0
1739243050000|2025-02-11 03:04:10|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1739243070000|2025-02-11 03:04:30|4594.8|4588.8|4594.5|4588.5|4594.9|4588.9|4594.4|4588.4|0
1739243080000|2025-02-11 03:04:40|4594.9|4588.9|4594.5|4588.5|4594.9|4588.9|4594.5|4588.5|0
1739243090000|2025-02-11 03:04:50|4594.4|4588.4|4593.4|4587.4|4594.4|4588.4|4593.4|4587.4|3
1739243100000|2025-02-11 03:05:00|4593.8|4587.8|4594.4|4588.4|4594.4|4588.4|4593.8|4587.8|2
1739243110000|2025-02-11 03:05:10|4594.3|4588.3|4594.5|4588.5|4594.9|4588.9|4594.3|4588.3|0
1739243120000|2025-02-11 03:05:20|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1739243130000|2025-02-11 03:05:30|4594.5|4588.5|4594.3|4588.3|4594.5|4588.5|4593.9|4587.9|0
1739243140000|2025-02-11 03:05:40|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|0
1739243150000|2025-02-11 03:05:50|4594.5|4588.5|4594.9|4588.9|4594.9|4588.9|4594.5|4588.5|0
1739243160000|2025-02-11 03:06:00|4594.5|4588.5|4594.9|4588.9|4594.9|4588.9|4594.5|4588.5|0
1739243170000|2025-02-11 03:06:10|4594.5|4588.5|4594.9|4588.9|4594.9|4588.9|4594.5|4588.5|0
1739243180000|2025-02-11 03:06:20|4595|4589|4595.5|4589.5|4595.5|4589.5|4595|4589|0
1739243190000|2025-02-11 03:06:30|4595.9|4589.9|4595.5|4589.5|4595.9|4589.9|4595.5|4589.5|0
1739243200000|2025-02-11 03:06:40|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1739243220000|2025-02-11 03:07:00|4596|4590|4593.5|4587.5|4596|4590|4593.5|4587.5|0
1739243230000|2025-02-11 03:07:10|4593.4|4587.4|4593.5|4587.5|4593.5|4587.5|4593.4|4587.4|0
1739243250000|2025-02-11 03:07:30|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1739243270000|2025-02-11 03:07:50|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1739243280000|2025-02-11 03:08:00|4593.9|4587.9|4594.5|4588.5|4594.5|4588.5|4593.9|4587.9|0
1739243290000|2025-02-11 03:08:10|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1739243300000|2025-02-11 03:08:20|4595|4589|4595.4|4589.4|4595.5|4589.5|4595|4589|0
1739243310000|2025-02-11 03:08:30|4595|4589|4595|4589|4595|4589|4595|4589|0
1739243320000|2025-02-11 03:08:40|4595.4|4589.4|4595|4589|4595.4|4589.4|4595|4589|0
1739243330000|2025-02-11 03:08:50|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595|4589|0
1739243340000|2025-02-11 03:09:00|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1739243350000|2025-02-11 03:09:10|4594.9|4588.9|4595.3|4589.3|4595.3|4589.3|4594.9|4588.9|0
1739243360000|2025-02-11 03:09:20|4594.5|4588.5|4595.4|4589.4|4595.4|4589.4|4594.5|4588.5|0
1739243370000|2025-02-11 03:09:30|4595|4589|4595|4589|4595|4589|4595|4589|0
1739243380000|2025-02-11 03:09:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595|4589|0
1739243390000|2025-02-11 03:09:50|4595|4589|4595.4|4589.4|4595.4|4589.4|4595|4589|0
1739243400000|2025-02-11 03:10:00|4594.7|4588.7|4594.4|4588.4|4594.7|4588.7|4594.4|4588.4|1
1739243410000|2025-02-11 03:10:10|4594.5|4588.5|4594.5|4588.5|4594.9|4588.9|4594.5|4588.5|1
1739243420000|2025-02-11 03:10:20|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1739243430000|2025-02-11 03:10:30|4594.8|4588.8|4594|4588|4594.8|4588.8|4594|4588|0
1739243440000|2025-02-11 03:10:40|4593.5|4587.5|4593.5|4587.5|4594.9|4588.9|4593.5|4587.5|3
1739243450000|2025-02-11 03:10:50|4593.4|4587.4|4593.9|4587.9|4593.9|4587.9|4593.4|4587.4|0
1739243460000|2025-02-11 03:11:00|4593.8|4587.8|4593|4587|4594.3|4588.3|4593|4587|1
1739243470000|2025-02-11 03:11:10|4593.5|4587.5|4593.4|4587.4|4593.5|4587.5|4593.4|4587.4|0
1739243480000|2025-02-11 03:11:20|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1739243490000|2025-02-11 03:11:30|4593.9|4587.9|4593.4|4587.4|4594.3|4588.3|4593.4|4587.4|0
1739243500000|2025-02-11 03:11:40|4593.5|4587.5|4595|4589|4595|4589|4593.5|4587.5|9
1739243510000|2025-02-11 03:11:50|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|2
1739243520000|2025-02-11 03:12:00|4595|4589|4594.9|4588.9|4595|4589|4594.9|4588.9|0
1739243530000|2025-02-11 03:12:10|4595|4589|4594.9|4588.9|4595|4589|4594.9|4588.9|0
1739243570000|2025-02-11 03:12:50|4595|4589|4595|4589|4595|4589|4595|4589|0
1739243580000|2025-02-11 03:13:00|4594.9|4588.9|4594.5|4588.5|4594.9|4588.9|4594|4588|1
1739243590000|2025-02-11 03:13:10|4594|4588|4594|4588|4594|4588|4594|4588|0
1739243600000|2025-02-11 03:13:20|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594|4588|0
1739243610000|2025-02-11 03:13:30|4594|4588|4594|4588|4594|4588|4594|4588|4
1739243620000|2025-02-11 03:13:40|||||||||1
1739243630000|2025-02-11 03:13:50|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.4|4586.4|2
1739243640000|2025-02-11 03:14:00|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1739243660000|2025-02-11 03:14:20|4592.1|4586.1|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|0
1739243680000|2025-02-11 03:14:40|4592.4|4586.4|4592.1|4586.1|4592.4|4586.4|4592.1|4586.1|0
1739243690000|2025-02-11 03:14:50|4592.4|4586.4|4592.6|4586.6|4592.6|4586.6|4592.4|4586.4|0
1739243700000|2025-02-11 03:15:00|4592.2|4586.2|4592.1|4586.1|4592.2|4586.2|4592.1|4586.1|0
1739243720000|2025-02-11 03:15:20|4592.4|4586.4|4592.4|4586.4|4592.6|4586.6|4592.1|4586.1|0
1739243730000|2025-02-11 03:15:30|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|0
1739243750000|2025-02-11 03:15:50|4593.1|4587.1|4594.1|4588.1|4594.1|4588.1|4593.1|4587.1|0
1739243790000|2025-02-11 03:16:30|4593.6|4587.6|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|2
1739243800000|2025-02-11 03:16:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1739243820000|2025-02-11 03:17:00|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1739243850000|2025-02-11 03:17:30|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1739243870000|2025-02-11 03:17:50|4594.4|4588.4|4594.1|4588.1|4594.4|4588.4|4594.1|4588.1|0
1739243880000|2025-02-11 03:18:00|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|0
1739243890000|2025-02-11 03:18:10|4593.9|4587.9|4593.6|4587.6|4593.9|4587.9|4592.9|4586.9|4
1739243900000|2025-02-11 03:18:20|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1739243910000|2025-02-11 03:18:30|4593.6|4587.6|4593.9|4587.9|4593.9|4587.9|4593.6|4587.6|0
1739243920000|2025-02-11 03:18:40|4593.6|4587.6|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|0
1739243930000|2025-02-11 03:18:50|4593.9|4587.9|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|0
1739243940000|2025-02-11 03:19:00|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1739243950000|2025-02-11 03:19:10|4593.6|4587.6|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|0
1739243960000|2025-02-11 03:19:20|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1739243970000|2025-02-11 03:19:30|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1739243980000|2025-02-11 03:19:40|4593.4|4587.4|4592.6|4586.6|4593.4|4587.4|4592.6|4586.6|0
1739243990000|2025-02-11 03:19:50|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|0
1739244000000|2025-02-11 03:20:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|0
1739244010000|2025-02-11 03:20:10|4593.3|4587.3|4592.6|4586.6|4593.3|4587.3|4592.6|4586.6|0
1739244020000|2025-02-11 03:20:20|4592.9|4586.9|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|0
1739244030000|2025-02-11 03:20:30|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1739244040000|2025-02-11 03:20:40|4592.9|4586.9|4592.6|4586.6|4592.9|4586.9|4592.6|4586.6|1
1739244050000|2025-02-11 03:20:50|4593.1|4587.1|4593.8|4587.8|4593.8|4587.8|4593.1|4587.1|0
1739244060000|2025-02-11 03:21:00|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1739244070000|2025-02-11 03:21:10|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.6|4586.6|1
1739244080000|2025-02-11 03:21:20|4592.9|4586.9|4592.9|4586.9|4593.3|4587.3|4592.9|4586.9|0
1739244090000|2025-02-11 03:21:30|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1739244100000|2025-02-11 03:21:40|4592.1|4586.1|4592.4|4586.4|4592.4|4586.4|4592.1|4586.1|0
1739244110000|2025-02-11 03:21:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1739244130000|2025-02-11 03:22:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|0
1739244140000|2025-02-11 03:22:20|4592.6|4586.6|4592.9|4586.9|4592.9|4586.9|4592.6|4586.6|0
1739244150000|2025-02-11 03:22:30|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1739244170000|2025-02-11 03:22:50|4592.9|4586.9|4593.1|4587.1|4593.1|4587.1|4592.9|4586.9|0
1739244180000|2025-02-11 03:23:00|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4592.6|4586.6|0
1739244190000|2025-02-11 03:23:10|4593.1|4587.1|4592.9|4586.9|4593.4|4587.4|4592.6|4586.6|0
1739244200000|2025-02-11 03:23:20|4593.1|4587.1|4593.4|4587.4|4593.4|4587.4|4593.1|4587.1|0
1739244230000|2025-02-11 03:23:50|4593.8|4587.8|4593.4|4587.4|4593.8|4587.8|4593.4|4587.4|0
1739244240000|2025-02-11 03:24:00|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|1
1739244250000|2025-02-11 03:24:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1739244260000|2025-02-11 03:24:20|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1739244270000|2025-02-11 03:24:30|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|0
1739244280000|2025-02-11 03:24:40|4593.9|4587.9|4595.1|4589.1|4595.1|4589.1|4593.6|4587.6|1
1739244320000|2025-02-11 03:25:20|4594.7|4588.7|4593.6|4587.6|4594.7|4588.7|4593.6|4587.6|2
1739244330000|2025-02-11 03:25:30|4594.6|4588.6|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|0
1739244340000|2025-02-11 03:25:40|4594.6|4588.6|4594.9|4588.9|4594.9|4588.9|4594.6|4588.6|0
1739244350000|2025-02-11 03:25:50|4594.6|4588.6|4594.6|4588.6|4594.9|4588.9|4594.6|4588.6|0
1739244360000|2025-02-11 03:26:00|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1739244370000|2025-02-11 03:26:10|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|23
1739244380000|2025-02-11 03:26:20|4593.8|4587.8|4594.4|4588.4|4594.4|4588.4|4593.6|4587.6|0
1739244390000|2025-02-11 03:26:30|4594.1|4588.1|4594.4|4588.4|4594.4|4588.4|4594.1|4588.1|0
1739244400000|2025-02-11 03:26:40|4594.1|4588.1|4593.6|4587.6|4594.1|4588.1|4593.6|4587.6|1
1739244420000|2025-02-11 03:27:00|4594.3|4588.3|4594.4|4588.4|4594.4|4588.4|4594.3|4588.3|0
1739244430000|2025-02-11 03:27:10|4594.9|4588.9|4594.4|4588.4|4595.1|4589.1|4594.4|4588.4|1
1739244440000|2025-02-11 03:27:20|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1739244450000|2025-02-11 03:27:30|4594.9|4588.9|4595.1|4589.1|4595.1|4589.1|4594.9|4588.9|0
1739244480000|2025-02-11 03:28:00|||||||||2
1739244500000|2025-02-11 03:28:20|||||||||1
1739244510000|2025-02-11 03:28:30|||||||||2
1739244520000|2025-02-11 03:28:40|4594.9|4588.9|4594.6|4588.6|4594.9|4588.9|4594.6|4588.6|1
1739244540000|2025-02-11 03:29:00|4594.4|4588.4|4595.1|4589.1|4595.1|4589.1|4594.4|4588.4|2
1739244550000|2025-02-11 03:29:10|||||||||7
1739244560000|2025-02-11 03:29:20|4594.9|4588.9|4594.1|4588.1|4594.9|4588.9|4594.1|4588.1|19
1739244570000|2025-02-11 03:29:30|4594.4|4588.4|4594.1|4588.1|4594.4|4588.4|4593.6|4587.6|1
1739244580000|2025-02-11 03:29:40|||||||||1
1739244590000|2025-02-11 03:29:50|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|1
1739244600000|2025-02-11 03:30:00|4593.6|4587.6|4593.6|4587.6|4594.1|4588.1|4593.6|4587.6|3
1739244610000|2025-02-11 03:30:10|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|0
1739244650000|2025-02-11 03:30:50|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|1
1739244660000|2025-02-11 03:31:00|4594.4|4588.4|4594.1|4588.1|4594.4|4588.4|4594.1|4588.1|0
1739244670000|2025-02-11 03:31:10|4594.4|4588.4|4594.6|4588.6|4594.6|4588.6|4594.4|4588.4|0
1739244690000|2025-02-11 03:31:30|4594.4|4588.4|4593.6|4587.6|4594.4|4588.4|4593.6|4587.6|0
1739244810000|2025-02-11 03:33:30|4593.1|4587.1|4593.6|4587.6|4593.6|4587.6|4593.1|4587.1|0
1739244840000|2025-02-11 03:34:00|4593.1|4587.1|4593.6|4587.6|4593.6|4587.6|4593.1|4587.1|0
1739244860000|2025-02-11 03:34:20|||||||||1
1739244890000|2025-02-11 03:34:50|4593.9|4587.9|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|0
1739244910000|2025-02-11 03:35:10|4593.9|4587.9|4594.1|4588.1|4594.1|4588.1|4593.9|4587.9|0
1739244920000|2025-02-11 03:35:20|4594.4|4588.4|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|0
1739244930000|2025-02-11 03:35:30|4593.9|4587.9|4593.6|4587.6|4593.9|4587.9|4593.6|4587.6|1
1739245020000|2025-02-11 03:37:00|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1739245040000|2025-02-11 03:37:20|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|1
1739245200000|2025-02-11 03:40:00|4593.4|4587.4|4593.6|4587.6|4593.6|4587.6|4593.4|4587.4|0
1739245220000|2025-02-11 03:40:20|||||||||1
1739245410000|2025-02-11 03:43:30|||||||||5
1739245460000|2025-02-11 03:44:20|4594.8|4588.8|4594.6|4588.6|4594.8|4588.8|4594.6|4588.6|0
1739245540000|2025-02-11 03:45:40|4594.7|4588.7|4594.6|4588.6|4594.7|4588.7|4594.6|4588.6|1
1739245550000|2025-02-11 03:45:50|4594.7|4588.7|4594.6|4588.6|4595.1|4589.1|4594.6|4588.6|1
1739245600000|2025-02-11 03:46:40|4594.2|4588.2|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|0
1739245610000|2025-02-11 03:46:50|4594.5|4588.5|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|0
1739245620000|2025-02-11 03:47:00|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1739245630000|2025-02-11 03:47:10|4594|4588|4594|4588|4594|4588|4594|4588|0
1739245640000|2025-02-11 03:47:20|4593.6|4587.6|4594|4588|4594|4588|4593.6|4587.6|0
1739245650000|2025-02-11 03:47:30|4594.3|4588.3|4594.5|4588.5|4594.5|4588.5|4594.3|4588.3|0
1739245660000|2025-02-11 03:47:40|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1739245690000|2025-02-11 03:48:10|4594.5|4588.5|4594.1|4588.1|4594.5|4588.5|4594.1|4588.1|0
1739245700000|2025-02-11 03:48:20|4593.6|4587.6|4594.1|4588.1|4594.1|4588.1|4593.6|4587.6|0
1739245710000|2025-02-11 03:48:30|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|0
1739245730000|2025-02-11 03:48:50|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1739245740000|2025-02-11 03:49:00|4594.5|4588.5|4593.6|4587.6|4594.5|4588.5|4593.6|4587.6|3
1739245830000|2025-02-11 03:50:30|4593.2|4587.2|4593.1|4587.1|4593.5|4587.5|4593.1|4587.1|0
1739245840000|2025-02-11 03:50:40|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|4593.5|4587.5|0
1739245850000|2025-02-11 03:50:50|||||||||2
1739245890000|2025-02-11 03:51:30|4593.1|4587.1|4593.5|4587.5|4593.5|4587.5|4593.1|4587.1|0
1739245970000|2025-02-11 03:52:50|4593.1|4587.1|4592.1|4586.1|4593.1|4587.1|4592.1|4586.1|2
1739245990000|2025-02-11 03:53:10|4592|4586|4592.1|4586.1|4592.1|4586.1|4592|4586|1
1739246010000|2025-02-11 03:53:30|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1739246090000|2025-02-11 03:54:50|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1739246210000|2025-02-11 03:56:50|||||||||1
1739246220000|2025-02-11 03:57:00|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|2
1739246270000|2025-02-11 03:57:50|4591|4585|4590|4584|4591|4585|4590|4584|8
1739246280000|2025-02-11 03:58:00|4590.5|4584.5|4590.1|4584.1|4590.5|4584.5|4590.1|4584.1|0
1739246300000|2025-02-11 03:58:20|||||||||3
1739246320000|2025-02-11 03:58:40|4590|4584|4590|4584|4590|4584|4590|4584|1
1739246330000|2025-02-11 03:58:50|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1739246370000|2025-02-11 03:59:30|4590|4584|4590.1|4584.1|4590.1|4584.1|4590|4584|2
1739246440000|2025-02-11 04:00:40|4590|4584|4590.1|4584.1|4590.1|4584.1|4590|4584|0
1739246500000|2025-02-11 04:01:40|4590|4584|4589.7|4583.7|4590|4584|4589.7|4583.7|1
1739246520000|2025-02-11 04:02:00|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1739246540000|2025-02-11 04:02:20|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|23
1739246550000|2025-02-11 04:02:30|4589.5|4583.5|4589.1|4583.1|4589.5|4583.5|4589.1|4583.1|0
1739246560000|2025-02-11 04:02:40|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|2
1739246580000|2025-02-11 04:03:00|4589.1|4583.1|4589.1|4583.1|4589.5|4583.5|4589.1|4583.1|1
1739246590000|2025-02-11 04:03:10|4589.6|4583.6|4589.1|4583.1|4589.6|4583.6|4589.1|4583.1|4
1739246600000|2025-02-11 04:03:20|4587|4581|4586.8|4580.8|4587|4581|4586.8|4580.8|10
1739246610000|2025-02-11 04:03:30|4587.5|4581.5|4587.3|4581.3|4587.5|4581.5|4587.3|4581.3|2
1739246620000|2025-02-11 04:03:40|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1739246630000|2025-02-11 04:03:50|||||||||1
1739246640000|2025-02-11 04:04:00|4587.6|4581.6|4588|4582|4588|4582|4587.6|4581.6|2
1739246650000|2025-02-11 04:04:10|4588.1|4582.1|4588|4582|4588.1|4582.1|4587.6|4581.6|2
1739246660000|2025-02-11 04:04:20|4587.6|4581.6|4587.6|4581.6|4588|4582|4587.6|4581.6|0
1739246670000|2025-02-11 04:04:30|4588|4582|4587.6|4581.6|4588|4582|4587.6|4581.6|0
1739246680000|2025-02-11 04:04:40|||||||||1
1739246690000|2025-02-11 04:04:50|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1739246710000|2025-02-11 04:05:10|4587|4581|4587|4581|4587|4581|4587|4581|2
1739246720000|2025-02-11 04:05:20|4586.8|4580.8|4587.6|4581.6|4587.6|4581.6|4586.8|4580.8|5
1739246740000|2025-02-11 04:05:40|4588|4582|4588|4582|4588|4582|4588|4582|0
1739246750000|2025-02-11 04:05:50|4587.8|4581.8|4587.5|4581.5|4587.8|4581.8|4587.5|4581.5|3
1739246770000|2025-02-11 04:06:10|4587.6|4581.6|4587.5|4581.5|4587.6|4581.6|4587.5|4581.5|0
1739246800000|2025-02-11 04:06:40|4587.6|4581.6|4586.5|4580.5|4587.6|4581.6|4586.5|4580.5|3
1739246820000|2025-02-11 04:07:00|4586|4580|4586|4580|4586|4580|4586|4580|0
1739246830000|2025-02-11 04:07:10|4585.6|4579.6|4585.6|4579.6|4586|4580|4585.6|4579.6|0
1739246840000|2025-02-11 04:07:20|4586|4580|4586|4580|4586|4580|4585.6|4579.6|1
1739246850000|2025-02-11 04:07:30|4585.5|4579.5|4586|4580|4586|4580|4585.5|4579.5|1
1739246860000|2025-02-11 04:07:40|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1739246870000|2025-02-11 04:07:50|4586|4580|4585.1|4579.1|4586|4580|4585.1|4579.1|0
1739246880000|2025-02-11 04:08:00|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1739246890000|2025-02-11 04:08:10|4585.2|4579.2|4584.5|4578.5|4585.3|4579.3|4584.5|4578.5|12
1739246900000|2025-02-11 04:08:20|4585.3|4579.3|4585|4579|4585.3|4579.3|4585|4579|2
1739246910000|2025-02-11 04:08:30|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1739246920000|2025-02-11 04:08:40|4585.1|4579.1|4585.5|4579.5|4585.5|4579.5|4585.1|4579.1|0
1739246930000|2025-02-11 04:08:50|||||||||7
1739246980000|2025-02-11 04:09:40|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|4585.4|4579.4|12
1739246990000|2025-02-11 04:09:50|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.4|4579.4|3
1739247000000|2025-02-11 04:10:00|4585.4|4579.4|4585.5|4579.5|4585.5|4579.5|4585.4|4579.4|1
1739247010000|2025-02-11 04:10:10|4585.4|4579.4|4585.5|4579.5|4585.5|4579.5|4585.4|4579.4|0
1739247040000|2025-02-11 04:10:40|4585.9|4579.9|4585.5|4579.5|4585.9|4579.9|4585.5|4579.5|0
1739247050000|2025-02-11 04:10:50|4584.3|4578.3|4583|4577|4584.3|4578.3|4583|4577|8
1739247070000|2025-02-11 04:11:10|4582.9|4576.9|4583|4577|4583|4577|4582.9|4576.9|4
1739247080000|2025-02-11 04:11:20|4584|4578|4584|4578|4584|4578|4584|4578|10
1739247100000|2025-02-11 04:11:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1739247120000|2025-02-11 04:12:00|4585|4579|4585|4579|4585|4579|4585|4579|1
1739247150000|2025-02-11 04:12:30|||||||||2
1739247230000|2025-02-11 04:13:50|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1739247260000|2025-02-11 04:14:20|||||||||1
1739247300000|2025-02-11 04:15:00|||||||||2
1739247330000|2025-02-11 04:15:30|||||||||8
1739247380000|2025-02-11 04:16:20|||||||||2
1739247450000|2025-02-11 04:17:30|4583.5|4577.5|4583.9|4577.9|4583.9|4577.9|4583.5|4577.5|5
1739247460000|2025-02-11 04:17:40|4584|4578|4584|4578|4584|4578|4584|4578|23
1739247470000|2025-02-11 04:17:50|4583.6|4577.6|4583.6|4577.6|4584|4578|4583.5|4577.5|1
1739247480000|2025-02-11 04:18:00|4584|4578|4584|4578|4584|4578|4584|4578|0
1739247500000|2025-02-11 04:18:20|4583.6|4577.6|4584|4578|4584|4578|4583.6|4577.6|0
1739247510000|2025-02-11 04:18:30|4583.6|4577.6|4584|4578|4584|4578|4583.6|4577.6|0
1739247560000|2025-02-11 04:19:20|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1739247570000|2025-02-11 04:19:30|4584|4578|4584|4578|4584|4578|4584|4578|0
1739247600000|2025-02-11 04:20:00|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1739247620000|2025-02-11 04:20:20|4584|4578|4584.1|4578.1|4584.1|4578.1|4584|4578|1
1739247630000|2025-02-11 04:20:30|||||||||1
1739247650000|2025-02-11 04:20:50|||||||||1
1739247660000|2025-02-11 04:21:00|||||||||1
1739247690000|2025-02-11 04:21:30|||||||||1
1739247700000|2025-02-11 04:21:40|||||||||1
1739247810000|2025-02-11 04:23:30|||||||||7
1739247830000|2025-02-11 04:23:50|||||||||1
1739247940000|2025-02-11 04:25:40|||||||||2
1739247960000|2025-02-11 04:26:00|||||||||1
1739247990000|2025-02-11 04:26:30|4588|4582|4587.1|4581.1|4588|4582|4587.1|4581.1|1
1739248050000|2025-02-11 04:27:30|4587|4581|4587|4581|4587|4581|4587|4581|0
1739248070000|2025-02-11 04:27:50|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1739248100000|2025-02-11 04:28:20|4586.4|4580.4|4586|4580|4586.4|4580.4|4586|4580|0
1739248130000|2025-02-11 04:28:50|4585.6|4579.6|4585.6|4579.6|4586|4580|4585.6|4579.6|0
1739248150000|2025-02-11 04:29:10|4586|4580|4586|4580|4586|4580|4586|4580|0
1739248160000|2025-02-11 04:29:20|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1739248210000|2025-02-11 04:30:10|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1739248240000|2025-02-11 04:30:40|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1739248250000|2025-02-11 04:30:50|4586.9|4580.9|4587|4581|4587.1|4581.1|4586.9|4580.9|3
1739248330000|2025-02-11 04:32:10|4586.6|4580.6|4587|4581|4587|4581|4586.6|4580.6|0
1739248350000|2025-02-11 04:32:30|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1739248380000|2025-02-11 04:33:00|4587|4581|4587|4581|4587|4581|4587|4581|0
1739248440000|2025-02-11 04:34:00|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1739248450000|2025-02-11 04:34:10|4587|4581|4587|4581|4587|4581|4587|4581|0
1739248460000|2025-02-11 04:34:20|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1739248480000|2025-02-11 04:34:40|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1739248490000|2025-02-11 04:34:50|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|4586.1|4580.1|0
1739248500000|2025-02-11 04:35:00|||||||||2
1739248540000|2025-02-11 04:35:40|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|26
1739248560000|2025-02-11 04:36:00|4585.5|4579.5|4585.6|4579.6|4585.6|4579.6|4585.5|4579.5|0
1739248610000|2025-02-11 04:36:50|4585.5|4579.5|4585.1|4579.1|4585.5|4579.5|4585.1|4579.1|0
1739248620000|2025-02-11 04:37:00|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1739248640000|2025-02-11 04:37:20|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|4585.6|4579.6|0
1739248760000|2025-02-11 04:39:20|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1739248810000|2025-02-11 04:40:10|4585.6|4579.6|4585.5|4579.5|4585.6|4579.6|4585.5|4579.5|0
1739248870000|2025-02-11 04:41:10|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|0
1739248910000|2025-02-11 04:41:50|4584.3|4578.3|4584|4578|4584.3|4578.3|4584|4578|2
1739248920000|2025-02-11 04:42:00|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|4583.5|4577.5|0
1739249020000|2025-02-11 04:43:40|4584|4578|4584|4578|4584|4578|4584|4578|0
1739249040000|2025-02-11 04:44:00|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1739249060000|2025-02-11 04:44:20|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1739249180000|2025-02-11 04:46:20|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|3
1739249190000|2025-02-11 04:46:30|4585|4579|4585|4579|4585|4579|4585|4579|0
1739249230000|2025-02-11 04:47:10|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|0
1739249470000|2025-02-11 04:51:10|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1739249490000|2025-02-11 04:51:30|4585.1|4579.1|4585|4579|4585.1|4579.1|4585|4579|0
1739249530000|2025-02-11 04:52:10|4584.5|4578.5|4584.1|4578.1|4584.5|4578.5|4584.1|4578.1|0
1739249550000|2025-02-11 04:52:30|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1739249560000|2025-02-11 04:52:40|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|0
1739249760000|2025-02-11 04:56:00|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|34
1739249770000|2025-02-11 04:56:10|4584.1|4578.1|4584.7|4578.7|4585.5|4579.5|4584.1|4578.1|8
1739249780000|2025-02-11 04:56:20|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|4584.6|4578.6|0
1739249790000|2025-02-11 04:56:30|4586|4580|4585.6|4579.6|4586|4580|4585.6|4579.6|7
1739249800000|2025-02-11 04:56:40|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|5
1739249810000|2025-02-11 04:56:50|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|2
1739249820000|2025-02-11 04:57:00|4587.4|4581.4|4587.6|4581.6|4587.6|4581.6|4586.7|4580.7|1
1739249830000|2025-02-11 04:57:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1739249850000|2025-02-11 04:57:30|4588.6|4582.6|4588.2|4582.2|4588.6|4582.6|4588.2|4582.2|5
1739249860000|2025-02-11 04:57:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1739249880000|2025-02-11 04:58:00|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1739249910000|2025-02-11 04:58:30|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|0
1739250000000|2025-02-11 05:00:00|4586.7|4580.7|4586.6|4580.6|4586.7|4580.7|4586.6|4580.6|0
1739250010000|2025-02-11 05:00:10|4586.7|4580.7|4587.1|4581.1|4587.1|4581.1|4586.7|4580.7|0
1739250020000|2025-02-11 05:00:20|4586.7|4580.7|4586.6|4580.6|4586.7|4580.7|4586.6|4580.6|0
1739250120000|2025-02-11 05:02:00|4587.7|4581.7|4587.7|4581.7|4588.1|4582.1|4587.7|4581.7|4
1739250250000|2025-02-11 05:04:10|4587.6|4581.6|4587.1|4581.1|4587.6|4581.6|4586.7|4580.7|1
1739250280000|2025-02-11 05:04:40|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|1
1739250290000|2025-02-11 05:04:50|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1739250300000|2025-02-11 05:05:00|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|4587.6|4581.6|0
1739250390000|2025-02-11 05:06:30|4588|4582|4588.6|4582.6|4588.6|4582.6|4588|4582|2
1739250430000|2025-02-11 05:07:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|1
1739250480000|2025-02-11 05:08:00|4589.7|4583.7|4589.6|4583.6|4589.7|4583.7|4589.6|4583.6|0
1739250560000|2025-02-11 05:09:20|4589.7|4583.7|4589.6|4583.6|4589.7|4583.7|4589.6|4583.6|0
1739250690000|2025-02-11 05:11:30|4589.2|4583.2|4589.6|4583.6|4589.6|4583.6|4589.2|4583.2|1
1739250710000|2025-02-11 05:11:50|4589.5|4583.5|4589.1|4583.1|4589.5|4583.5|4589.1|4583.1|0
1739250750000|2025-02-11 05:12:30|4589.5|4583.5|4590.6|4584.6|4590.6|4584.6|4589.5|4583.5|6
1739250790000|2025-02-11 05:13:10|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.7|4583.7|0
1739250800000|2025-02-11 05:13:20|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1739250830000|2025-02-11 05:13:50|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.7|4583.7|0
1739250850000|2025-02-11 05:14:10|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1739250860000|2025-02-11 05:14:20|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1739250890000|2025-02-11 05:14:50|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|0
1739250900000|2025-02-11 05:15:00|4590.1|4584.1|4589.6|4583.6|4590.1|4584.1|4589.6|4583.6|1
1739250920000|2025-02-11 05:15:20|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|1
1739250930000|2025-02-11 05:15:30|4588.6|4582.6|4589.1|4583.1|4589.1|4583.1|4588.6|4582.6|0
1739250970000|2025-02-11 05:16:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1739250990000|2025-02-11 05:16:30|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|4589.1|4583.1|0
1739251100000|2025-02-11 05:18:20|4589.2|4583.2|4589.6|4583.6|4589.6|4583.6|4589.2|4583.2|1
1739251120000|2025-02-11 05:18:40|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.7|4583.7|0
1739251170000|2025-02-11 05:19:30|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|1
1739251280000|2025-02-11 05:21:20|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|4590.1|4584.1|0
1739251310000|2025-02-11 05:21:50|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|4590.6|4584.6|1
1739251370000|2025-02-11 05:22:50|4590.7|4584.7|4590.6|4584.6|4590.7|4584.7|4590.6|4584.6|0
1739251380000|2025-02-11 05:23:00|4590.7|4584.7|4591.1|4585.1|4591.1|4585.1|4590.7|4584.7|0
1739251390000|2025-02-11 05:23:10|4590.6|4584.6|4590.1|4584.1|4590.6|4584.6|4590.1|4584.1|1
1739251400000|2025-02-11 05:23:20|4590|4584|4589.6|4583.6|4590|4584|4589.6|4583.6|1
1739251450000|2025-02-11 05:24:10|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.7|4583.7|0
1739251500000|2025-02-11 05:25:00|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|4589.6|4583.6|0
1739251510000|2025-02-11 05:25:10|4589.7|4583.7|4590.1|4584.1|4590.1|4584.1|4589.7|4583.7|0
1739251520000|2025-02-11 05:25:20|4590.9|4584.9|4591.1|4585.1|4591.1|4585.1|4590.9|4584.9|2
1739251550000|2025-02-11 05:25:50|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1739251560000|2025-02-11 05:26:00|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|4591.1|4585.1|0
1739251690000|2025-02-11 05:28:10|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4
1739251740000|2025-02-11 05:29:00|4592.5|4586.5|4592.1|4586.1|4592.6|4586.6|4592.1|4586.1|0
1739251750000|2025-02-11 05:29:10|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.3|4586.3|0
1739251760000|2025-02-11 05:29:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1739251790000|2025-02-11 05:29:50|4594.3|4588.3|4594.1|4588.1|4594.4|4588.4|4594.1|4588.1|32
1739251800000|2025-02-11 05:30:00|4594.3|4588.3|4594.6|4588.6|4595.1|4589.1|4593.8|4587.8|0
1739251810000|2025-02-11 05:30:10|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.6|4588.6|1
1739251830000|2025-02-11 05:30:30|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.1|4588.1|2
1739251840000|2025-02-11 05:30:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|3
1739251850000|2025-02-11 05:30:50|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1739251860000|2025-02-11 05:31:00|4594.8|4588.8|4594.6|4588.6|4594.8|4588.8|4594.6|4588.6|2
1739251870000|2025-02-11 05:31:10|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|0
1739251890000|2025-02-11 05:31:30|4594.6|4588.6|4594.6|4588.6|4594.8|4588.8|4594.6|4588.6|1
1739251900000|2025-02-11 05:31:40|4594.3|4588.3|4594.3|4588.3|4594.6|4588.6|4594.3|4588.3|0
1739251910000|2025-02-11 05:31:50|4594.6|4588.6|4595.1|4589.1|4595.1|4589.1|4594.6|4588.6|0
1739251920000|2025-02-11 05:32:00|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1739251930000|2025-02-11 05:32:10|||||||||1
1739251940000|2025-02-11 05:32:20|4594.6|4588.6|4595.1|4589.1|4595.1|4589.1|4594.6|4588.6|0
1739251960000|2025-02-11 05:32:40|4594.8|4588.8|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1739251980000|2025-02-11 05:33:00|||||||||2
1739252010000|2025-02-11 05:33:30|||||||||4
1739252020000|2025-02-11 05:33:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1739252030000|2025-02-11 05:33:50|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4594.8|4588.8|0
1739252040000|2025-02-11 05:34:00|4594.8|4588.8|4594.8|4588.8|4595.1|4589.1|4594.8|4588.8|2
1739252050000|2025-02-11 05:34:10|4595.1|4589.1|4594.8|4588.8|4595.1|4589.1|4594.8|4588.8|1
1739252070000|2025-02-11 05:34:30|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1739252080000|2025-02-11 05:34:40|||||||||2
1739252090000|2025-02-11 05:34:50|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.3|4588.3|57
1739252100000|2025-02-11 05:35:00|4594.5|4588.5|4594.6|4588.6|4594.6|4588.6|4594.1|4588.1|0
1739252110000|2025-02-11 05:35:10|4594.8|4588.8|4594.1|4588.1|4594.8|4588.8|4594.1|4588.1|0
1739252120000|2025-02-11 05:35:20|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|3
1739252140000|2025-02-11 05:35:40|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1739252150000|2025-02-11 05:35:50|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|1
1739252160000|2025-02-11 05:36:00|4594.3|4588.3|4594.1|4588.1|4594.6|4588.6|4594.1|4588.1|0
1739252170000|2025-02-11 05:36:10|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.1|4588.1|0
1739252180000|2025-02-11 05:36:20|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1739252190000|2025-02-11 05:36:30|4594.1|4588.1|4594.8|4588.8|4594.8|4588.8|4594.1|4588.1|0
1739252200000|2025-02-11 05:36:40|4594.3|4588.3|4594.1|4588.1|4594.3|4588.3|4594.1|4588.1|2
1739252210000|2025-02-11 05:36:50|4594.3|4588.3|4594.3|4588.3|4594.6|4588.6|4594.1|4588.1|1
1739252220000|2025-02-11 05:37:00|4594.6|4588.6|4594.3|4588.3|4594.6|4588.6|4594.3|4588.3|0
1739252230000|2025-02-11 05:37:10|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1739252240000|2025-02-11 05:37:20|4594.3|4588.3|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|33
1739252250000|2025-02-11 05:37:30|4594.1|4588.1|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|7
1739252260000|2025-02-11 05:37:40|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|9
1739252270000|2025-02-11 05:37:50|4594.8|4588.8|4594.6|4588.6|4594.8|4588.8|4594.6|4588.6|87
1739252280000|2025-02-11 05:38:00|4595|4589|4595|4589|4595|4589|4595|4589|0
1739252290000|2025-02-11 05:38:10|4594.6|4588.6|4593.6|4587.6|4594.6|4588.6|4593.6|4587.6|2
1739252300000|2025-02-11 05:38:20|4593.8|4587.8|4593.6|4587.6|4593.8|4587.8|4593.6|4587.6|2
1739252320000|2025-02-11 05:38:40|4593.8|4587.8|4593.6|4587.6|4594.1|4588.1|4593.6|4587.6|0
1739252330000|2025-02-11 05:38:50|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|2
1739252360000|2025-02-11 05:39:20|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|1
1739252390000|2025-02-11 05:39:50|4593.1|4587.1|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|0
1739252400000|2025-02-11 05:40:00|4593.1|4587.1|4593.3|4587.3|4593.3|4587.3|4593.1|4587.1|0
1739252420000|2025-02-11 05:40:20|4593.1|4587.1|4592.6|4586.6|4593.1|4587.1|4592.3|4586.3|0
1739252440000|2025-02-11 05:40:40|4592.3|4586.3|4592.8|4586.8|4592.8|4586.8|4592.1|4586.1|0
1739252450000|2025-02-11 05:40:50|4593.1|4587.1|4592.8|4586.8|4593.1|4587.1|4592.8|4586.8|0
1739252460000|2025-02-11 05:41:00|4592.6|4586.6|4593.1|4587.1|4593.1|4587.1|4592.6|4586.6|0
1739252470000|2025-02-11 05:41:10|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.6|4586.6|0
1739252490000|2025-02-11 05:41:30|4593.1|4587.1|4593.3|4587.3|4593.3|4587.3|4593.1|4587.1|0
1739252500000|2025-02-11 05:41:40|4593.1|4587.1|4592.8|4586.8|4593.1|4587.1|4592.8|4586.8|0
1739252510000|2025-02-11 05:41:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1739252520000|2025-02-11 05:42:00|4591.8|4585.8|4592.6|4586.6|4592.6|4586.6|4591.8|4585.8|0
1739252530000|2025-02-11 05:42:10|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4591.8|4585.8|0
1739252560000|2025-02-11 05:42:40|4592.6|4586.6|4592.1|4586.1|4592.6|4586.6|4592.1|4586.1|1
1739252570000|2025-02-11 05:42:50|4592.3|4586.3|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|0
1739252580000|2025-02-11 05:43:00|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.3|4586.3|0
1739252600000|2025-02-11 05:43:20|4592.3|4586.3|4592.1|4586.1|4592.3|4586.3|4591.8|4585.8|0
1739252610000|2025-02-11 05:43:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1739252620000|2025-02-11 05:43:40|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1739252640000|2025-02-11 05:44:00|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|1
1739252650000|2025-02-11 05:44:10|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1739252660000|2025-02-11 05:44:20|4593.1|4587.1|4593.1|4587.1|4593.3|4587.3|4593.1|4587.1|0
1739252670000|2025-02-11 05:44:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1739252680000|2025-02-11 05:44:40|4593.1|4587.1|4592.8|4586.8|4593.1|4587.1|4592.8|4586.8|0
1739252690000|2025-02-11 05:44:50|4593.4|4587.4|4593.9|4587.9|4594.3|4588.3|4593.4|4587.4|1
1739252700000|2025-02-11 05:45:00|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4593.9|4587.9|0
1739252710000|2025-02-11 05:45:10|4595|4589|4595.1|4589.1|4595.1|4589.1|4595|4589|15
1739252720000|2025-02-11 05:45:20|4594.6|4588.6|4594.8|4588.8|4594.8|4588.8|4594.6|4588.6|0
1739252730000|2025-02-11 05:45:30|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|4595.1|4589.1|0
1739252750000|2025-02-11 05:45:50|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1739252770000|2025-02-11 05:46:10|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1739252780000|2025-02-11 05:46:20|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|4594.6|4588.6|0
1739252790000|2025-02-11 05:46:30|4593.8|4587.8|4594.6|4588.6|4594.6|4588.6|4593.8|4587.8|0
1739252810000|2025-02-11 05:46:50|4594.5|4588.5|4593.8|4587.8|4594.5|4588.5|4593.8|4587.8|0
1739252820000|2025-02-11 05:47:00|4593.6|4587.6|4593.6|4587.6|4593.8|4587.8|4593.6|4587.6|0
1739252840000|2025-02-11 05:47:20|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|0
1739252850000|2025-02-11 05:47:30|4592.6|4586.6|4592.1|4586.1|4592.6|4586.6|4592.1|4586.1|1
1739252860000|2025-02-11 05:47:40|4592.5|4586.5|4592.6|4586.6|4592.8|4586.8|4592.5|4586.5|1
1739252870000|2025-02-11 05:47:50|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.6|4586.6|0
1739252880000|2025-02-11 05:48:00|4592.6|4586.6|4591.8|4585.8|4592.8|4586.8|4591.8|4585.8|0
1739252890000|2025-02-11 05:48:10|4592.1|4586.1|4592.6|4586.6|4592.6|4586.6|4592.1|4586.1|0
1739252900000|2025-02-11 05:48:20|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.6|4586.6|0
1739252910000|2025-02-11 05:48:30|4592.6|4586.6|4592.8|4586.8|4592.8|4586.8|4592.6|4586.6|0
1739252920000|2025-02-11 05:48:40|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1739252930000|2025-02-11 05:48:50|4592.1|4586.1|4591.8|4585.8|4592.1|4586.1|4591.8|4585.8|0
1739252940000|2025-02-11 05:49:00|4591.6|4585.6|4591.1|4585.1|4591.6|4585.6|4591.1|4585.1|4
1739252950000|2025-02-11 05:49:10|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.6|4585.6|1
1739252960000|2025-02-11 05:49:20|4592.1|4586.1|4591.8|4585.8|4592.1|4586.1|4591.8|4585.8|0
1739252970000|2025-02-11 05:49:30|4591.6|4585.6|4591.6|4585.6|4591.8|4585.8|4591.6|4585.6|0
1739252990000|2025-02-11 05:49:50|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1739253000000|2025-02-11 05:50:00|4592.6|4586.6|4591.9|4585.9|4592.6|4586.6|4591.9|4585.9|2
1739253010000|2025-02-11 05:50:10|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4591.9|4585.9|0
1739253020000|2025-02-11 05:50:20|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1739253030000|2025-02-11 05:50:30|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.3|4586.3|0
1739253060000|2025-02-11 05:51:00|4592.8|4586.8|4592.6|4586.6|4592.8|4586.8|4592.6|4586.6|0
1739253080000|2025-02-11 05:51:20|4592.8|4586.8|4592.6|4586.6|4592.8|4586.8|4592.6|4586.6|1
1739253090000|2025-02-11 05:51:30|4592.8|4586.8|4592.8|4586.8|4593.1|4587.1|4592.8|4586.8|0
1739253110000|2025-02-11 05:51:50|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|4592.6|4586.6|0
1739253120000|2025-02-11 05:52:00|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1739253140000|2025-02-11 05:52:20|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|4593.1|4587.1|0
1739253150000|2025-02-11 05:52:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|1
1739253160000|2025-02-11 05:52:40|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1739253200000|2025-02-11 05:53:20|4593.3|4587.3|4593.1|4587.1|4593.3|4587.3|4593.1|4587.1|2
1739253210000|2025-02-11 05:53:30|4593.5|4587.5|4593.8|4587.8|4593.8|4587.8|4593.5|4587.5|1
1739253220000|2025-02-11 05:53:40|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|4593.6|4587.6|0
1739253230000|2025-02-11 05:53:50|4593.3|4587.3|4593.6|4587.6|4593.6|4587.6|4593.3|4587.3|0
1739253250000|2025-02-11 05:54:10|4593.8|4587.8|4593.6|4587.6|4593.8|4587.8|4593.6|4587.6|0
1739253260000|2025-02-11 05:54:20|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.6|4587.6|0
1739253290000|2025-02-11 05:54:50|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.8|4587.8|0
1739253300000|2025-02-11 05:55:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1739253310000|2025-02-11 05:55:10|4594.2|4588.2|4593.7|4587.7|4594.2|4588.2|4593.7|4587.7|0
1739253320000|2025-02-11 05:55:20|4593.8|4587.8|4593.7|4587.7|4593.8|4587.8|4593.7|4587.7|0
1739253330000|2025-02-11 05:55:30|4593.8|4587.8|4593.7|4587.7|4593.8|4587.8|4593.3|4587.3|0
1739253340000|2025-02-11 05:55:40|4593.3|4587.3|4593.7|4587.7|4593.7|4587.7|4593.3|4587.3|0
1739253360000|2025-02-11 05:56:00|4593.3|4587.3|4592.8|4586.8|4593.7|4587.7|4592.8|4586.8|0
1739253370000|2025-02-11 05:56:10|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1739253400000|2025-02-11 05:56:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1739253410000|2025-02-11 05:56:50|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1739253420000|2025-02-11 05:57:00|4592.8|4586.8|4592.7|4586.7|4592.8|4586.8|4592.7|4586.7|0
1739253450000|2025-02-11 05:57:30|4593.2|4587.2|4592.8|4586.8|4593.2|4587.2|4592.8|4586.8|0
1739253460000|2025-02-11 05:57:40|4592.7|4586.7|4592.7|4586.7|4592.8|4586.8|4592.7|4586.7|0
1739253480000|2025-02-11 05:58:00|4592.8|4586.8|4592.7|4586.7|4592.8|4586.8|4592.7|4586.7|0
1739253490000|2025-02-11 05:58:10|4592.8|4586.8|4592.7|4586.7|4592.8|4586.8|4592.7|4586.7|0
1739253500000|2025-02-11 05:58:20|4592.8|4586.8|4592.3|4586.3|4592.8|4586.8|4592.3|4586.3|0
1739253510000|2025-02-11 05:58:30|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.3|4586.3|0
1739253530000|2025-02-11 05:58:50|4592.8|4586.8|4592.7|4586.7|4592.8|4586.8|4592.7|4586.7|0
1739253550000|2025-02-11 05:59:10|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.7|4586.7|0
1739253570000|2025-02-11 05:59:30|4592.8|4586.8|4592.7|4586.7|4592.8|4586.8|4592.7|4586.7|0
1739253610000|2025-02-11 06:00:10|4592.3|4586.3|4592.7|4586.7|4592.7|4586.7|4592.3|4586.3|0
1739253630000|2025-02-11 06:00:30|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.7|4586.7|0
1739253640000|2025-02-11 06:00:40|4594.2|4588.2|4593.8|4587.8|4594.2|4588.2|4593.8|4587.8|1
1739253650000|2025-02-11 06:00:50|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1739253660000|2025-02-11 06:01:00|4594.2|4588.2|4593.8|4587.8|4594.2|4588.2|4593.8|4587.8|0
1739253670000|2025-02-11 06:01:10|4594.2|4588.2|4593.8|4587.8|4594.3|4588.3|4593.8|4587.8|0
1739253700000|2025-02-11 06:01:40|4594.2|4588.2|4594.3|4588.3|4594.3|4588.3|4594.2|4588.2|1
1739253720000|2025-02-11 06:02:00|4593.8|4587.8|4593.7|4587.7|4594.3|4588.3|4593.3|4587.3|12
1739253730000|2025-02-11 06:02:10|4593.3|4587.3|4593.7|4587.7|4593.7|4587.7|4593.3|4587.3|0
1739253740000|2025-02-11 06:02:20|4593.3|4587.3|4593.9|4587.9|4593.9|4587.9|4593.3|4587.3|0
1739253750000|2025-02-11 06:02:30|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1739253780000|2025-02-11 06:03:00|4594.2|4588.2|4594.3|4588.3|4594.3|4588.3|4593.8|4587.8|0
1739253790000|2025-02-11 06:03:10|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.3|4588.3|0
1739253810000|2025-02-11 06:03:30|4594.3|4588.3|4594.4|4588.4|4594.4|4588.4|4594.3|4588.3|0
1739253820000|2025-02-11 06:03:40|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4594.7|4588.7|2
1739253830000|2025-02-11 06:03:50|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|0
1739253840000|2025-02-11 06:04:00|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1739253880000|2025-02-11 06:04:40|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1739253890000|2025-02-11 06:04:50|||||||||1
1739253930000|2025-02-11 06:05:30|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1739253940000|2025-02-11 06:05:40|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1739253960000|2025-02-11 06:06:00|||||||||3
1739253970000|2025-02-11 06:06:10|4594.8|4588.8|4594.8|4588.8|4595.2|4589.2|4594.8|4588.8|1
1739253980000|2025-02-11 06:06:20|||||||||1
1739253990000|2025-02-11 06:06:30|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|4595.2|4589.2|0
1739254000000|2025-02-11 06:06:40|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|0
1739254010000|2025-02-11 06:06:50|||||||||1
1739254040000|2025-02-11 06:07:20|4594.8|4588.8|4594.2|4588.2|4594.8|4588.8|4594.2|4588.2|1
1739254060000|2025-02-11 06:07:40|4594.8|4588.8|4595.2|4589.2|4595.2|4589.2|4594.8|4588.8|2
1739254090000|2025-02-11 06:08:10|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|98
1739254100000|2025-02-11 06:08:20|4594.2|4588.2|4594.7|4588.7|4594.7|4588.7|4594.2|4588.2|0
1739254110000|2025-02-11 06:08:30|4594.3|4588.3|4594.2|4588.2|4594.3|4588.3|4594.2|4588.2|0
1739254140000|2025-02-11 06:09:00|4593.2|4587.2|4592.3|4586.3|4593.2|4587.2|4592.3|4586.3|7
1739254150000|2025-02-11 06:09:10|4591.4|4585.4|4592.7|4586.7|4592.7|4586.7|4591.4|4585.4|4
1739254160000|2025-02-11 06:09:20|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.8|4586.8|0
1739254170000|2025-02-11 06:09:30|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.8|4586.8|0
1739254180000|2025-02-11 06:09:40|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.2|4586.2|2
1739254190000|2025-02-11 06:09:50|4593.3|4587.3|4593.7|4587.7|4593.7|4587.7|4593.3|4587.3|2
1739254200000|2025-02-11 06:10:00|4593.8|4587.8|4594.2|4588.2|4594.2|4588.2|4593.8|4587.8|3
1739254210000|2025-02-11 06:10:10|4593.7|4587.7|4593.8|4587.8|4593.8|4587.8|4593.7|4587.7|0
1739254220000|2025-02-11 06:10:20|4594.2|4588.2|4593.8|4587.8|4594.2|4588.2|4593.8|4587.8|0
1739254230000|2025-02-11 06:10:30|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1739254240000|2025-02-11 06:10:40|4593.3|4587.3|4593.7|4587.7|4593.7|4587.7|4593.3|4587.3|0
1739254260000|2025-02-11 06:11:00|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.8|4586.8|0
1739254270000|2025-02-11 06:11:10|4593.2|4587.2|4592.8|4586.8|4593.2|4587.2|4592.8|4586.8|0
1739254280000|2025-02-11 06:11:20|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1739254300000|2025-02-11 06:11:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1739254310000|2025-02-11 06:11:50|4593.2|4587.2|4593.7|4587.7|4593.7|4587.7|4593.2|4587.2|1
1739254340000|2025-02-11 06:12:20|4593.3|4587.3|4593.7|4587.7|4593.7|4587.7|4593.3|4587.3|0
1739254360000|2025-02-11 06:12:40|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1739254380000|2025-02-11 06:13:00|4593.7|4587.7|4592.8|4586.8|4593.7|4587.7|4592.8|4586.8|0
1739254390000|2025-02-11 06:13:10|4593.2|4587.2|4592.8|4586.8|4593.2|4587.2|4592.8|4586.8|0
1739254410000|2025-02-11 06:13:30|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|4593.2|4587.2|0
1739254420000|2025-02-11 06:13:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1739254430000|2025-02-11 06:13:50|4593.2|4587.2|4593.8|4587.8|4593.8|4587.8|4593.2|4587.2|1
1739254440000|2025-02-11 06:14:00|4593.2|4587.2|4595.2|4589.2|4595.2|4589.2|4592.9|4586.9|3
1739254500000|2025-02-11 06:15:00|4594.4|4588.4|4595.2|4589.2|4595.2|4589.2|4594.4|4588.4|3
1739254540000|2025-02-11 06:15:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|2
1739254560000|2025-02-11 06:16:00|4593.8|4587.8|4593.7|4587.7|4593.8|4587.8|4593.7|4587.7|0
1739254570000|2025-02-11 06:16:10|4593.3|4587.3|4592.2|4586.2|4593.3|4587.3|4592.2|4586.2|1
1739254630000|2025-02-11 06:17:10|4591.2|4585.2|4591.7|4585.7|4591.7|4585.7|4590.8|4584.8|7
1739254650000|2025-02-11 06:17:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1739254660000|2025-02-11 06:17:40|4592.2|4586.2|4591.8|4585.8|4592.2|4586.2|4591.8|4585.8|0
1739254670000|2025-02-11 06:17:50|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|4591.7|4585.7|0
1739254680000|2025-02-11 06:18:00|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1739254690000|2025-02-11 06:18:10|4590.8|4584.8|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|0
1739254700000|2025-02-11 06:18:20|4590.7|4584.7|4590.7|4584.7|4591.2|4585.2|4590.2|4584.2|1
1739254720000|2025-02-11 06:18:40|4590.5|4584.5|4589.7|4583.7|4590.5|4584.5|4589.7|4583.7|0
1739254730000|2025-02-11 06:18:50|4589.5|4583.5|4589.2|4583.2|4589.5|4583.5|4589.2|4583.2|3
1739254740000|2025-02-11 06:19:00|4589.5|4583.5|4590.5|4584.5|4590.7|4584.7|4589.2|4583.2|6
1739254750000|2025-02-11 06:19:10|4590.2|4584.2|4590.7|4584.7|4590.7|4584.7|4590.2|4584.2|1
1739254780000|2025-02-11 06:19:40|4590.8|4584.8|4589.8|4583.8|4591.7|4585.7|4589.8|4583.8|0
1739254800000|2025-02-11 06:20:00|4589.9|4583.9|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|0
1739254830000|2025-02-11 06:20:30|4590.7|4584.7|4589.9|4583.9|4590.7|4584.7|4589.9|4583.9|0
1739254840000|2025-02-11 06:20:40|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739254850000|2025-02-11 06:20:50|4589.7|4583.7|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|0
1739254860000|2025-02-11 06:21:00|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1739254880000|2025-02-11 06:21:20|4588.9|4582.9|4589.7|4583.7|4589.7|4583.7|4588.8|4582.8|0
1739254890000|2025-02-11 06:21:30|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4589.8|4583.8|0
1739254900000|2025-02-11 06:21:40|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739254920000|2025-02-11 06:22:00|4590.8|4584.8|4591.7|4585.7|4591.7|4585.7|4590.8|4584.8|9
1739254930000|2025-02-11 06:22:10|4590.7|4584.7|4590.8|4584.8|4590.8|4584.8|4590.7|4584.7|0
1739254940000|2025-02-11 06:22:20|4590.7|4584.7|4590.8|4584.8|4590.8|4584.8|4590.7|4584.7|0
1739254950000|2025-02-11 06:22:30|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1739254980000|2025-02-11 06:23:00|4591.2|4585.2|4590.8|4584.8|4591.2|4585.2|4590.8|4584.8|0
1739255000000|2025-02-11 06:23:20|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1739255010000|2025-02-11 06:23:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|0
1739255020000|2025-02-11 06:23:40|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1739255030000|2025-02-11 06:23:50|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1739255040000|2025-02-11 06:24:00|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.7|4583.7|0
1739255050000|2025-02-11 06:24:10|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4589.9|4583.9|0
1739255060000|2025-02-11 06:24:20|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1739255070000|2025-02-11 06:24:30|4590.3|4584.3|4589.9|4583.9|4590.3|4584.3|4589.9|4583.9|0
1739255080000|2025-02-11 06:24:40|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739255090000|2025-02-11 06:24:50|4589.7|4583.7|4588.9|4582.9|4589.8|4583.8|4588.9|4582.9|0
1739255100000|2025-02-11 06:25:00|4589.3|4583.3|4589.3|4583.3|4589.7|4583.7|4588.9|4582.9|0
1739255110000|2025-02-11 06:25:10|4589.7|4583.7|4589.3|4583.3|4589.7|4583.7|4589.3|4583.3|0
1739255120000|2025-02-11 06:25:20|4589.7|4583.7|4589.7|4583.7|4589.8|4583.8|4589.3|4583.3|0
1739255130000|2025-02-11 06:25:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739255140000|2025-02-11 06:25:40|4589.7|4583.7|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|0
1739255150000|2025-02-11 06:25:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1739255180000|2025-02-11 06:26:20|4588.5|4582.5|4587.3|4581.3|4588.5|4582.5|4587.3|4581.3|9
1739255190000|2025-02-11 06:26:30|4587.2|4581.2|4588.2|4582.2|4588.2|4582.2|4587.2|4581.2|5
1739255200000|2025-02-11 06:26:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1739255210000|2025-02-11 06:26:50|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|4588.2|4582.2|0
1739255220000|2025-02-11 06:27:00|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|3
1739255230000|2025-02-11 06:27:10|4589.1|4583.1|4589.3|4583.3|4589.3|4583.3|4589.1|4583.1|0
1739255240000|2025-02-11 06:27:20|4588.8|4582.8|4588.7|4582.7|4588.8|4582.8|4588.7|4582.7|0
1739255250000|2025-02-11 06:27:30|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4587.3|4581.3|0
1739255260000|2025-02-11 06:27:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1739255270000|2025-02-11 06:27:50|4587.3|4581.3|4586.7|4580.7|4587.7|4581.7|4586.7|4580.7|1
1739255280000|2025-02-11 06:28:00|4585.8|4579.8|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|1
1739255290000|2025-02-11 06:28:10|||||||||7
1739255310000|2025-02-11 06:28:30|4584.9|4578.9|4585.8|4579.8|4585.8|4579.8|4584.9|4578.9|2
1739255350000|2025-02-11 06:29:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4
1739255360000|2025-02-11 06:29:20|4587.3|4581.3|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1739255370000|2025-02-11 06:29:30|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1739255380000|2025-02-11 06:29:40|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1739255390000|2025-02-11 06:29:50|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1739255400000|2025-02-11 06:30:00|4586.3|4580.3|4586.3|4580.3|4586.7|4580.7|4586.3|4580.3|1
1739255410000|2025-02-11 06:30:10|4585.8|4579.8|4586.8|4580.8|4586.8|4580.8|4585.8|4579.8|2
1739255420000|2025-02-11 06:30:20|||||||||2
1739255440000|2025-02-11 06:30:40|4586.9|4580.9|4587.8|4581.8|4587.8|4581.8|4586.9|4580.9|3
1739255460000|2025-02-11 06:31:00|4588.2|4582.2|4589.7|4583.7|4589.7|4583.7|4588.2|4582.2|1
1739255470000|2025-02-11 06:31:10|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739255550000|2025-02-11 06:32:30|4589.2|4583.2|4588.8|4582.8|4589.2|4583.2|4588.8|4582.8|1
1739255670000|2025-02-11 06:34:30|4588.9|4582.9|4589.3|4583.3|4589.3|4583.3|4588.8|4582.8|0
1739255680000|2025-02-11 06:34:40|4589.2|4583.2|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|2
1739255690000|2025-02-11 06:34:50|4589.1|4583.1|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|10
1739255700000|2025-02-11 06:35:00|4589.2|4583.2|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|1
1739255710000|2025-02-11 06:35:10|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.2|4583.2|0
1739255730000|2025-02-11 06:35:30|4589.7|4583.7|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|0
1739255770000|2025-02-11 06:36:10|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1739255780000|2025-02-11 06:36:20|||||||||1
1739255790000|2025-02-11 06:36:30|4589.3|4583.3|4589.7|4583.7|4589.7|4583.7|4589.2|4583.2|0
1739255800000|2025-02-11 06:36:40|4589.3|4583.3|4589.2|4583.2|4589.3|4583.3|4589.2|4583.2|0
1739255810000|2025-02-11 06:36:50|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1739255820000|2025-02-11 06:37:00|4589.2|4583.2|4587.9|4581.9|4589.2|4583.2|4587.8|4581.8|0
1739255830000|2025-02-11 06:37:10|4587.8|4581.8|4586.8|4580.8|4587.8|4581.8|4586.8|4580.8|1
1739255850000|2025-02-11 06:37:30|4586.7|4580.7|4587.2|4581.2|4587.2|4581.2|4586.7|4580.7|0
1739255870000|2025-02-11 06:37:50|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1739255880000|2025-02-11 06:38:00|4586.7|4580.7|4586.7|4580.7|4586.8|4580.8|4586.7|4580.7|0
1739255890000|2025-02-11 06:38:10|4586.3|4580.3|4586.7|4580.7|4586.7|4580.7|4586.3|4580.3|0
1739255900000|2025-02-11 06:38:20|4586.8|4580.8|4586.7|4580.7|4586.8|4580.8|4586.7|4580.7|0
1739255910000|2025-02-11 06:38:30|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.7|4580.7|0
1739255920000|2025-02-11 06:38:40|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|1
1739255930000|2025-02-11 06:38:50|4585.9|4579.9|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|0
1739255950000|2025-02-11 06:39:10|4586.8|4580.8|4587.7|4581.7|4587.7|4581.7|4586.8|4580.8|4
1739255960000|2025-02-11 06:39:20|4587.8|4581.8|4587.7|4581.7|4587.8|4581.8|4587.7|4581.7|0
1739255970000|2025-02-11 06:39:30|4587.8|4581.8|4587.7|4581.7|4587.8|4581.8|4587.7|4581.7|0
1739255980000|2025-02-11 06:39:40|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1739255990000|2025-02-11 06:39:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1739256070000|2025-02-11 06:41:10|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|1
1739256080000|2025-02-11 06:41:20|4587.2|4581.2|4586.7|4580.7|4587.2|4581.2|4586.7|4580.7|0
1739256090000|2025-02-11 06:41:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1739256100000|2025-02-11 06:41:40|4586.2|4580.2|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|1
1739256120000|2025-02-11 06:42:00|4586.3|4580.3|4585.8|4579.8|4586.3|4580.3|4585.8|4579.8|0
1739256130000|2025-02-11 06:42:10|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1739256140000|2025-02-11 06:42:20|4585.9|4579.9|4586.7|4580.7|4586.7|4580.7|4585.9|4579.9|0
1739256150000|2025-02-11 06:42:30|4586.6|4580.6|4585.8|4579.8|4586.6|4580.6|4585.8|4579.8|0
1739256160000|2025-02-11 06:42:40|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1739256190000|2025-02-11 06:43:10|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1739256200000|2025-02-11 06:43:20|4587.2|4581.2|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|0
1739256210000|2025-02-11 06:43:30|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|0
1739256220000|2025-02-11 06:43:40|4586.9|4580.9|4586.8|4580.8|4586.9|4580.9|4586.8|4580.8|0
1739256230000|2025-02-11 06:43:50|4587.3|4581.3|4586.7|4580.7|4587.3|4581.3|4586.7|4580.7|2
1739256250000|2025-02-11 06:44:10|4585.7|4579.7|4584.8|4578.8|4585.7|4579.7|4584.8|4578.8|2
1739256260000|2025-02-11 06:44:20|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1739256270000|2025-02-11 06:44:30|4584.7|4578.7|4585.7|4579.7|4585.7|4579.7|4584.7|4578.7|3
1739256300000|2025-02-11 06:45:00|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.7|4579.7|1
1739256350000|2025-02-11 06:45:50|||||||||1
1739256360000|2025-02-11 06:46:00|4586.4|4580.4|4586.7|4580.7|4586.7|4580.7|4586.4|4580.4|2
1739256370000|2025-02-11 06:46:10|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1739256390000|2025-02-11 06:46:30|4587.9|4581.9|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|2
1739256410000|2025-02-11 06:46:50|4589.3|4583.3|4589.7|4583.7|4590|4584|4588.7|4582.7|6
1739256430000|2025-02-11 06:47:10|4589.5|4583.5|4588.7|4582.7|4589.5|4583.5|4588.7|4582.7|1
1739256440000|2025-02-11 06:47:20|4588.8|4582.8|4589.2|4583.2|4589.2|4583.2|4588.7|4582.7|0
1739256460000|2025-02-11 06:47:40|4589.3|4583.3|4589.7|4583.7|4589.7|4583.7|4589.3|4583.3|0
1739256470000|2025-02-11 06:47:50|4588.7|4582.7|4589.7|4583.7|4589.7|4583.7|4588.7|4582.7|0
1739256480000|2025-02-11 06:48:00|4588.9|4582.9|4589.7|4583.7|4589.7|4583.7|4588.9|4582.9|0
1739256490000|2025-02-11 06:48:10|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739256510000|2025-02-11 06:48:30|4590.2|4584.2|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|0
1739256520000|2025-02-11 06:48:40|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|0
1739256530000|2025-02-11 06:48:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739256540000|2025-02-11 06:49:00|4590.7|4584.7|4590.7|4584.7|4591.1|4585.1|4590.7|4584.7|6
1739256560000|2025-02-11 06:49:20|4590.8|4584.8|4590.2|4584.2|4590.8|4584.8|4590.2|4584.2|2
1739256590000|2025-02-11 06:49:50|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1739256600000|2025-02-11 06:50:00|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1739256660000|2025-02-11 06:51:00|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1739256680000|2025-02-11 06:51:20|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1739256690000|2025-02-11 06:51:30|4589.1|4583.1|4588.7|4582.7|4589.1|4583.1|4588.7|4582.7|0
1739256710000|2025-02-11 06:51:50|4588.8|4582.8|4588.7|4582.7|4589.1|4583.1|4588.7|4582.7|1
1739256720000|2025-02-11 06:52:00|4588.8|4582.8|4589.2|4583.2|4589.2|4583.2|4588.8|4582.8|0
1739256770000|2025-02-11 06:52:50|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1739256780000|2025-02-11 06:53:00|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1739256790000|2025-02-11 06:53:10|4588.3|4582.3|4588.2|4582.2|4588.3|4582.3|4588.2|4582.2|0
1739256830000|2025-02-11 06:53:50|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|2
1739256840000|2025-02-11 06:54:00|4587.8|4581.8|4587.7|4581.7|4587.8|4581.8|4587.7|4581.7|0
1739256880000|2025-02-11 06:54:40|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1739256900000|2025-02-11 06:55:00|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1739256910000|2025-02-11 06:55:10|4587.2|4581.2|4585.8|4579.8|4587.2|4581.2|4585.8|4579.8|3
1739256920000|2025-02-11 06:55:20|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1739256980000|2025-02-11 06:56:20|4585.8|4579.8|4585.7|4579.7|4586.2|4580.2|4585.7|4579.7|0
1739257030000|2025-02-11 06:57:10|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1739257070000|2025-02-11 06:57:50|4585.1|4579.1|4585.2|4579.2|4585.2|4579.2|4585.1|4579.1|0
1739257110000|2025-02-11 06:58:30|4586.1|4580.1|4585.7|4579.7|4586.1|4580.1|4585.7|4579.7|2
1739257130000|2025-02-11 06:58:50|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1739257150000|2025-02-11 06:59:10|4585.1|4579.1|4585.1|4579.1|4585.1|4579.1|4584.7|4578.7|1
1739257160000|2025-02-11 06:59:20|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1739257200000|2025-02-11 07:00:00|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1739257210000|2025-02-11 07:00:10|4584.7|4578.7|4585.1|4579.1|4585.1|4579.1|4584.7|4578.7|2
1739257220000|2025-02-11 07:00:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.1|4579.1|0
1739257230000|2025-02-11 07:00:30|4585.1|4579.1|4585.1|4579.1|4585.2|4579.2|4585.1|4579.1|0
1739257260000|2025-02-11 07:01:00|4584.7|4578.7|4585.1|4579.1|4585.1|4579.1|4584.7|4578.7|0
1739257280000|2025-02-11 07:01:20|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1739257310000|2025-02-11 07:01:50|4584.2|4578.2|4583.3|4577.3|4584.2|4578.2|4583.3|4577.3|6
1739257350000|2025-02-11 07:02:30|4584.2|4578.2|4583.2|4577.2|4584.2|4578.2|4583.2|4577.2|30
1739257360000|2025-02-11 07:02:40|4581.7|4575.7|4581.3|4575.3|4581.8|4575.8|4581.3|4575.3|3
1739257370000|2025-02-11 07:02:50|4581.2|4575.2|4580.7|4574.7|4581.2|4575.2|4580.7|4574.7|0
1739257380000|2025-02-11 07:03:00|4579.8|4573.8|4581.2|4575.2|4581.2|4575.2|4579.8|4573.8|1
1739257400000|2025-02-11 07:03:20|4582.7|4576.7|4584.4|4578.4|4584.4|4578.4|4582.7|4576.7|3
1739257410000|2025-02-11 07:03:30|4584.8|4578.8|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|1
1739257420000|2025-02-11 07:03:40|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1739257470000|2025-02-11 07:04:30|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1739257480000|2025-02-11 07:04:40|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4584.9|4578.9|0
1739257490000|2025-02-11 07:04:50|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|0
1739257500000|2025-02-11 07:05:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739257520000|2025-02-11 07:05:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|1
1739257530000|2025-02-11 07:05:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739257540000|2025-02-11 07:05:40|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|1
1739257550000|2025-02-11 07:05:50|4584.8|4578.8|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|0
1739257560000|2025-02-11 07:06:00|4584.8|4578.8|4585.7|4579.7|4585.7|4579.7|4584.8|4578.8|2
1739257570000|2025-02-11 07:06:10|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|0
1739257580000|2025-02-11 07:06:20|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1739257610000|2025-02-11 07:06:50|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1739257670000|2025-02-11 07:07:50|4585.7|4579.7|4585.8|4579.8|4585.8|4579.8|4585.7|4579.7|2
1739257690000|2025-02-11 07:08:10|4585.7|4579.7|4585.2|4579.2|4585.7|4579.7|4585.2|4579.2|0
1739257700000|2025-02-11 07:08:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739257710000|2025-02-11 07:08:30|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1739257720000|2025-02-11 07:08:40|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|1
1739257730000|2025-02-11 07:08:50|4584.8|4578.8|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|0
1739257770000|2025-02-11 07:09:30|4584.3|4578.3|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|0
1739257780000|2025-02-11 07:09:40|4584.3|4578.3|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|0
1739257790000|2025-02-11 07:09:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739257910000|2025-02-11 07:11:50|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|4
1739257920000|2025-02-11 07:12:00|4584.8|4578.8|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|0
1739257930000|2025-02-11 07:12:10|||||||||2
1739257960000|2025-02-11 07:12:40|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|1
1739257970000|2025-02-11 07:12:50|4584.2|4578.2|4584.4|4578.4|4584.4|4578.4|4584.2|4578.2|1
1739257980000|2025-02-11 07:13:00|4584.8|4578.8|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|0
1739257990000|2025-02-11 07:13:10|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739258000000|2025-02-11 07:13:20|4584.3|4578.3|4583.8|4577.8|4584.7|4578.7|4583.8|4577.8|1
1739258010000|2025-02-11 07:13:30|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|4584.2|4578.2|0
1739258020000|2025-02-11 07:13:40|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1739258090000|2025-02-11 07:14:50|4584.2|4578.2|4584.7|4578.7|4584.7|4578.7|4583.8|4577.8|4
1739258100000|2025-02-11 07:15:00|4584.3|4578.3|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|0
1739258110000|2025-02-11 07:15:10|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1739258120000|2025-02-11 07:15:20|4584.7|4578.7|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1739258150000|2025-02-11 07:15:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739258160000|2025-02-11 07:16:00|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1739258170000|2025-02-11 07:16:10|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1739258180000|2025-02-11 07:16:20|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|0
1739258200000|2025-02-11 07:16:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739258210000|2025-02-11 07:16:50|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1739258240000|2025-02-11 07:17:20|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1739258250000|2025-02-11 07:17:30|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1739258260000|2025-02-11 07:17:40|4584.8|4578.8|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|0
1739258290000|2025-02-11 07:18:10|4584.3|4578.3|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|0
1739258300000|2025-02-11 07:18:20|4585.2|4579.2|4585.7|4579.7|4585.7|4579.7|4585.2|4579.2|5
1739258310000|2025-02-11 07:18:30|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|4585.8|4579.8|0
1739258320000|2025-02-11 07:18:40|4586.1|4580.1|4585.7|4579.7|4586.1|4580.1|4585.7|4579.7|0
1739258380000|2025-02-11 07:19:40|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|0
1739258390000|2025-02-11 07:19:50|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1739258400000|2025-02-11 07:20:00|4585.8|4579.8|4585.7|4579.7|4586.2|4580.2|4585.7|4579.7|1
1739258430000|2025-02-11 07:20:30|4585.3|4579.3|4585.2|4579.2|4585.3|4579.3|4585.2|4579.2|0
1739258440000|2025-02-11 07:20:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739258460000|2025-02-11 07:21:00|4584.7|4578.7|4584.7|4578.7|4584.7|4578.7|4584.3|4578.3|1
1739258470000|2025-02-11 07:21:10|||||||||1
1739258480000|2025-02-11 07:21:20|4585.2|4579.2|4586.2|4580.2|4586.2|4580.2|4585.2|4579.2|4
1739258500000|2025-02-11 07:21:40|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|16
1739258510000|2025-02-11 07:21:50|4583.4|4577.4|4583.8|4577.8|4583.8|4577.8|4583.4|4577.4|11
1739258550000|2025-02-11 07:22:30|4583.4|4577.4|4580.8|4574.8|4583.4|4577.4|4580.8|4574.8|2
1739258570000|2025-02-11 07:22:50|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.3|4574.3|0
1739258580000|2025-02-11 07:23:00|4579.7|4573.7|4579.3|4573.3|4579.7|4573.7|4579.3|4573.3|1
1739258610000|2025-02-11 07:23:30|||||||||1
1739258650000|2025-02-11 07:24:10|4579.4|4573.4|4579.3|4573.3|4579.4|4573.4|4579.3|4573.3|2
1739258660000|2025-02-11 07:24:20|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1739258670000|2025-02-11 07:24:30|4578.8|4572.8|4580.7|4574.7|4581.2|4575.2|4578.8|4572.8|8
1739258680000|2025-02-11 07:24:40|4580.3|4574.3|4580.7|4574.7|4580.7|4574.7|4579.8|4573.8|1
1739258690000|2025-02-11 07:24:50|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1739258700000|2025-02-11 07:25:00|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1739258710000|2025-02-11 07:25:10|4580.3|4574.3|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|0
1739258730000|2025-02-11 07:25:30|4579.9|4573.9|4580.3|4574.3|4580.3|4574.3|4579.9|4573.9|0
1739258760000|2025-02-11 07:26:00|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|4580.2|4574.2|0
1739258780000|2025-02-11 07:26:20|4580.1|4574.1|4579.7|4573.7|4580.1|4574.1|4579.3|4573.3|0
1739258800000|2025-02-11 07:26:40|4579.8|4573.8|4579.3|4573.3|4579.8|4573.8|4579.3|4573.3|0
1739258810000|2025-02-11 07:26:50|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|3
1739258820000|2025-02-11 07:27:00|4578.8|4572.8|4579.7|4573.7|4579.8|4573.8|4578.8|4572.8|3
1739258830000|2025-02-11 07:27:10|4578.8|4572.8|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|0
1739258860000|2025-02-11 07:27:40|4578.9|4572.9|4578.9|4572.9|4579.3|4573.3|4578.9|4572.9|5
1739258900000|2025-02-11 07:28:20|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1739258910000|2025-02-11 07:28:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|0
1739258920000|2025-02-11 07:28:40|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|0
1739258930000|2025-02-11 07:28:50|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1739258940000|2025-02-11 07:29:00|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|8
1739258950000|2025-02-11 07:29:10|||||||||1
1739258980000|2025-02-11 07:29:40|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|0
1739258990000|2025-02-11 07:29:50|4578.8|4572.8|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|0
1739259050000|2025-02-11 07:30:50|4579.8|4573.8|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|6
1739259070000|2025-02-11 07:31:10|4579.7|4573.7|4579.3|4573.3|4579.7|4573.7|4579.3|4573.3|1
1739259090000|2025-02-11 07:31:30|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1739259120000|2025-02-11 07:32:00|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|0
1739259130000|2025-02-11 07:32:10|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|2
1739259140000|2025-02-11 07:32:20|4579.2|4573.2|4579.8|4573.8|4579.8|4573.8|4579.2|4573.2|4
1739259150000|2025-02-11 07:32:30|4579.7|4573.7|4579.7|4573.7|4579.9|4573.9|4579.7|4573.7|2
1739259160000|2025-02-11 07:32:40|4579.3|4573.3|4579.3|4573.3|4579.7|4573.7|4579.2|4573.2|2
1739259190000|2025-02-11 07:33:10|4579.7|4573.7|4578.8|4572.8|4579.7|4573.7|4578.8|4572.8|0
1739259200000|2025-02-11 07:33:20|4578.4|4572.4|4578.8|4572.8|4578.8|4572.8|4578.4|4572.4|0
1739259230000|2025-02-11 07:33:50|4578.4|4572.4|4578.8|4572.8|4578.8|4572.8|4578.4|4572.4|2
1739259240000|2025-02-11 07:34:00|4578.4|4572.4|4578.8|4572.8|4578.8|4572.8|4578.4|4572.4|0
1739259250000|2025-02-11 07:34:10|4578.3|4572.3|4576.8|4570.8|4578.3|4572.3|4576.8|4570.8|32
1739259330000|2025-02-11 07:35:30|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|0
1739259340000|2025-02-11 07:35:40|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|0
1739259370000|2025-02-11 07:36:10|||||||||1
1739259390000|2025-02-11 07:36:30|4580.7|4574.7|4580.8|4574.8|4580.8|4574.8|4580.7|4574.7|35
1739259400000|2025-02-11 07:36:40|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|0
1739259410000|2025-02-11 07:36:50|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|0
1739259420000|2025-02-11 07:37:00|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|1
1739259440000|2025-02-11 07:37:20|||||||||1
1739259460000|2025-02-11 07:37:40|4580.8|4574.8|4580.7|4574.7|4580.8|4574.8|4580.7|4574.7|1
1739259480000|2025-02-11 07:38:00|4580.8|4574.8|4581.2|4575.2|4581.2|4575.2|4580.8|4574.8|1
1739259500000|2025-02-11 07:38:20|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.6|4574.6|0
1739259510000|2025-02-11 07:38:30|4580.8|4574.8|4580.7|4574.7|4580.8|4574.8|4580.7|4574.7|0
1739259530000|2025-02-11 07:38:50|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|3
1739259540000|2025-02-11 07:39:00|4580.2|4574.2|4579.7|4573.7|4580.2|4574.2|4579.7|4573.7|0
1739259550000|2025-02-11 07:39:10|4579.8|4573.8|4580.7|4574.7|4580.7|4574.7|4579.8|4573.8|0
1739259570000|2025-02-11 07:39:30|4580.8|4574.8|4581.8|4575.8|4581.8|4575.8|4580.8|4574.8|0
1739259580000|2025-02-11 07:39:40|4582.7|4576.7|4582.8|4576.8|4582.8|4576.8|4582.7|4576.7|0
1739259650000|2025-02-11 07:40:50|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1739259660000|2025-02-11 07:41:00|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|0
1739259670000|2025-02-11 07:41:10|4582.8|4576.8|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|0
1739259780000|2025-02-11 07:43:00|4582.9|4576.9|4583.8|4577.8|4583.8|4577.8|4582.9|4576.9|0
1739259790000|2025-02-11 07:43:10|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|2
1739259800000|2025-02-11 07:43:20|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|0
1739259810000|2025-02-11 07:43:30|4582.8|4576.8|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|0
1739259830000|2025-02-11 07:43:50|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|1
1739259850000|2025-02-11 07:44:10|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.8|4576.8|0
1739259890000|2025-02-11 07:44:50|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|2
1739259900000|2025-02-11 07:45:00|4583|4577|4582.8|4576.8|4583|4577|4582.8|4576.8|0
1739259930000|2025-02-11 07:45:30|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|0
1739259940000|2025-02-11 07:45:40|4583.2|4577.2|4583.7|4577.7|4583.7|4577.7|4583.2|4577.2|0
1739259960000|2025-02-11 07:46:00|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|0
1739259970000|2025-02-11 07:46:10|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|0
1739259980000|2025-02-11 07:46:20|4583.3|4577.3|4583.7|4577.7|4583.7|4577.7|4583.3|4577.3|0
1739259990000|2025-02-11 07:46:30|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|2
1739260000000|2025-02-11 07:46:40|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1739260010000|2025-02-11 07:46:50|4583.7|4577.7|4582.8|4576.8|4583.7|4577.7|4582.8|4576.8|0
1739260020000|2025-02-11 07:47:00|4583.3|4577.3|4583.7|4577.7|4584.3|4578.3|4583.3|4577.3|0
1739260040000|2025-02-11 07:47:20|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|4583.8|4577.8|0
1739260050000|2025-02-11 07:47:30|4583.7|4577.7|4584.3|4578.3|4584.3|4578.3|4583.7|4577.7|0
1739260080000|2025-02-11 07:48:00|4584.7|4578.7|4584.8|4578.8|4585.7|4579.7|4584.7|4578.7|0
1739260090000|2025-02-11 07:48:10|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|1
1739260100000|2025-02-11 07:48:20|4586.8|4580.8|4586.7|4580.7|4586.8|4580.8|4586.7|4580.7|0
1739260110000|2025-02-11 07:48:30|4586.8|4580.8|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|0
1739260120000|2025-02-11 07:48:40|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1739260150000|2025-02-11 07:49:10|4587.3|4581.3|4587.7|4581.7|4587.7|4581.7|4587.3|4581.3|0
1739260200000|2025-02-11 07:50:00|4587.3|4581.3|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1739260230000|2025-02-11 07:50:30|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1739260240000|2025-02-11 07:50:40|4586.8|4580.8|4587.2|4581.2|4587.2|4581.2|4586.8|4580.8|0
1739260250000|2025-02-11 07:50:50|4590|4584|4590|4584|4590|4584|4590|4584|5
1739260260000|2025-02-11 07:51:00|4590.3|4584.3|4589.7|4583.7|4590.3|4584.3|4589.7|4583.7|3
1739260270000|2025-02-11 07:51:10|4589.3|4583.3|4589.7|4583.7|4589.7|4583.7|4589.3|4583.3|0
1739260280000|2025-02-11 07:51:20|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|4589.3|4583.3|0
1739260290000|2025-02-11 07:51:30|||||||||2
1739260300000|2025-02-11 07:51:40|4589.7|4583.7|4590|4584|4590|4584|4589.7|4583.7|0
1739260310000|2025-02-11 07:51:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|0
1739260320000|2025-02-11 07:52:00|4589.7|4583.7|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|0
1739260340000|2025-02-11 07:52:20|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1739260350000|2025-02-11 07:52:30|4590.9|4584.9|4590.3|4584.3|4591.5|4585.5|4590.3|4584.3|40
1739260360000|2025-02-11 07:52:40|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.3|4584.3|0
1739260380000|2025-02-11 07:53:00|4590.3|4584.3|4590.3|4584.3|4590.7|4584.7|4590.3|4584.3|0
1739260400000|2025-02-11 07:53:20|4590.5|4584.5|4590.8|4584.8|4590.8|4584.8|4590.5|4584.5|0
1739260410000|2025-02-11 07:53:30|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|3
1739260420000|2025-02-11 07:53:40|4591|4585|4591|4585|4591|4585|4591|4585|0
1739260430000|2025-02-11 07:53:50|4590.8|4584.8|4590.7|4584.7|4590.8|4584.8|4590.7|4584.7|1
1739260440000|2025-02-11 07:54:00|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|0
1739260470000|2025-02-11 07:54:30|4590.2|4584.2|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|0
1739260500000|2025-02-11 07:55:00|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1739260510000|2025-02-11 07:55:10|4591|4585|4590.7|4584.7|4591|4585|4590.7|4584.7|6
1739260530000|2025-02-11 07:55:30|||||||||1
1739260540000|2025-02-11 07:55:40|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|4590.3|4584.3|1
1739260550000|2025-02-11 07:55:50|4590.7|4584.7|4590.8|4584.8|4590.8|4584.8|4590.7|4584.7|0
1739260560000|2025-02-11 07:56:00|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|1
1739260600000|2025-02-11 07:56:40|4590.3|4584.3|4589.7|4583.7|4590.7|4584.7|4589.7|4583.7|4
1739260630000|2025-02-11 07:57:10|4589.8|4583.8|4590.2|4584.2|4590.2|4584.2|4589.8|4583.8|0
1739260650000|2025-02-11 07:57:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739260660000|2025-02-11 07:57:40|4590.2|4584.2|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|0
1739260670000|2025-02-11 07:57:50|4589.7|4583.7|4590.2|4584.2|4590.2|4584.2|4589.7|4583.7|1
1739260700000|2025-02-11 07:58:20|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|1
1739260710000|2025-02-11 07:58:30|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.7|4583.7|0
1739260720000|2025-02-11 07:58:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|0
1739260730000|2025-02-11 07:58:50|||||||||1
1739260740000|2025-02-11 07:59:00|4589|4583|4586.7|4580.7|4589|4583|4586.7|4580.7|16
1739260750000|2025-02-11 07:59:10|4586.3|4580.3|4586.7|4580.7|4586.7|4580.7|4586.3|4580.3|0
1739260790000|2025-02-11 07:59:50|||||||||1
1739260800000|2025-02-11 08:00:00|4585.8|4579.8|4585.7|4579.7|4587.2|4581.2|4585.7|4579.7|4
1739260810000|2025-02-11 08:00:10|4586.2|4580.2|4586.3|4580.3|4586.7|4580.7|4586.2|4580.2|5
1739260820000|2025-02-11 08:00:20|4586.7|4580.7|4586.2|4580.2|4586.7|4580.7|4585.8|4579.8|1
1739260830000|2025-02-11 08:00:30|4586.3|4580.3|4586.2|4580.2|4586.7|4580.7|4586.2|4580.2|1
1739260860000|2025-02-11 08:01:00|4585.8|4579.8|4585.7|4579.7|4585.8|4579.8|4585.7|4579.7|2
1739260880000|2025-02-11 08:01:20|4585.8|4579.8|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|0
1739260900000|2025-02-11 08:01:40|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1739260920000|2025-02-11 08:02:00|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1739260930000|2025-02-11 08:02:10|4584.7|4578.7|4584.2|4578.2|4584.7|4578.7|4584.2|4578.2|1
1739260950000|2025-02-11 08:02:30|||||||||1
1739260980000|2025-02-11 08:03:00|4584.8|4578.8|4584.3|4578.3|4584.8|4578.8|4584.3|4578.3|6
1739260990000|2025-02-11 08:03:10|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|0
1739261010000|2025-02-11 08:03:30|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4584.8|4578.8|0
1739261040000|2025-02-11 08:04:00|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739261050000|2025-02-11 08:04:10|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1739261100000|2025-02-11 08:05:00|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4
1739261110000|2025-02-11 08:05:10|4585.3|4579.3|4584.8|4578.8|4585.3|4579.3|4584.8|4578.8|0
1739261120000|2025-02-11 08:05:20|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|0
1739261130000|2025-02-11 08:05:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|0
1739261140000|2025-02-11 08:05:40|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1739261150000|2025-02-11 08:05:50|4584.8|4578.8|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1739261160000|2025-02-11 08:06:00|4585.2|4579.2|4584.8|4578.8|4585.2|4579.2|4584.8|4578.8|0
1739261170000|2025-02-11 08:06:10|4585.2|4579.2|4584.7|4578.7|4585.7|4579.7|4584.7|4578.7|1
1739261190000|2025-02-11 08:06:30|4585.2|4579.2|4586.7|4580.7|4586.7|4580.7|4584.8|4578.8|4
1739261200000|2025-02-11 08:06:40|4587.3|4581.3|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1739261210000|2025-02-11 08:06:50|4587|4581|4586.8|4580.8|4587.7|4581.7|4586.8|4580.8|0
1739261220000|2025-02-11 08:07:00|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|0
1739261240000|2025-02-11 08:07:20|4586.3|4580.3|4586.3|4580.3|4586.7|4580.7|4586.3|4580.3|0
1739261250000|2025-02-11 08:07:30|4586.2|4580.2|4585.8|4579.8|4586.2|4580.2|4585.8|4579.8|1
1739261260000|2025-02-11 08:07:40|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4585.8|4579.8|1
1739261270000|2025-02-11 08:07:50|4586.6|4580.6|4587.3|4581.3|4587.3|4581.3|4586.6|4580.6|16
1739261300000|2025-02-11 08:08:20|4587|4581|4587.3|4581.3|4587.3|4581.3|4587|4581|0
1739261310000|2025-02-11 08:08:30|4587|4581|4587.1|4581.1|4587.1|4581.1|4587|4581|0
1739261320000|2025-02-11 08:08:40|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|0
1739261340000|2025-02-11 08:09:00|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|0
1739261360000|2025-02-11 08:09:20|4588.3|4582.3|4588|4582|4588.3|4582.3|4588|4582|2
1739261390000|2025-02-11 08:09:50|||||||||1
1739261400000|2025-02-11 08:10:00|4588.4|4582.4|4588.7|4582.7|4588.9|4582.9|4588.4|4582.4|0
1739261440000|2025-02-11 08:10:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739261500000|2025-02-11 08:11:40|4589.5|4583.5|4590|4584|4590|4584|4589.5|4583.5|4
1739261510000|2025-02-11 08:11:50|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1739261530000|2025-02-11 08:12:10|4590.5|4584.5|4590.7|4584.7|4590.7|4584.7|4590.5|4584.5|0
1739261540000|2025-02-11 08:12:20|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|1
1739261550000|2025-02-11 08:12:30|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|0
1739261560000|2025-02-11 08:12:40|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1739261570000|2025-02-11 08:12:50|4591|4585|4590.7|4584.7|4591|4585|4590.4|4584.4|2
1739261580000|2025-02-11 08:13:00|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1739261590000|2025-02-11 08:13:10|4590.7|4584.7|4590.2|4584.2|4590.7|4584.7|4590.2|4584.2|1
1739261600000|2025-02-11 08:13:20|4590.1|4584.1|4589.9|4583.9|4590.1|4584.1|4589.7|4583.7|0
1739261620000|2025-02-11 08:13:40|4589.7|4583.7|4589.7|4583.7|4589.9|4583.9|4589.7|4583.7|0
1739261670000|2025-02-11 08:14:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1739261680000|2025-02-11 08:14:40|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.4|4583.4|1
1739261690000|2025-02-11 08:14:50|||||||||1
1739261700000|2025-02-11 08:15:00|4589.6|4583.6|4589.4|4583.4|4589.7|4583.7|4589.4|4583.4|1
1739261710000|2025-02-11 08:15:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4588.9|4582.9|0
1739261740000|2025-02-11 08:15:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739261750000|2025-02-11 08:15:50|4589.2|4583.2|4588.9|4582.9|4589.2|4583.2|4588.9|4582.9|0
1739261770000|2025-02-11 08:16:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1739261780000|2025-02-11 08:16:20|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739261810000|2025-02-11 08:16:50|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1739261820000|2025-02-11 08:17:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739261840000|2025-02-11 08:17:20|4588.4|4582.4|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1739261850000|2025-02-11 08:17:30|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|1
1739261880000|2025-02-11 08:18:00|4588.9|4582.9|4589.2|4583.2|4589.2|4583.2|4588.7|4582.7|0
1739261890000|2025-02-11 08:18:10|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|5
1739261910000|2025-02-11 08:18:30|4588.4|4582.4|4587.7|4581.7|4588.4|4582.4|4587.7|4581.7|1
1739261940000|2025-02-11 08:19:00|4587.9|4581.9|4588.2|4582.2|4588.2|4582.2|4587.9|4581.9|0
1739261990000|2025-02-11 08:19:50|4588.7|4582.7|4587.9|4581.9|4588.7|4582.7|4587.9|4581.9|3
1739262000000|2025-02-11 08:20:00|||||||||23
1739262010000|2025-02-11 08:20:10|||||||||1
1739262040000|2025-02-11 08:20:40|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|4588.7|4582.7|0
1739262050000|2025-02-11 08:20:50|4588.4|4582.4|4587.9|4581.9|4588.7|4582.7|4587.9|4581.9|0
1739262060000|2025-02-11 08:21:00|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|0
1739262070000|2025-02-11 08:21:10|4588.4|4582.4|4588.7|4582.7|4588.7|4582.7|4588.4|4582.4|2
1739262110000|2025-02-11 08:21:50|||||||||1
1739262120000|2025-02-11 08:22:00|4589.2|4583.2|4589.4|4583.4|4589.4|4583.4|4589.2|4583.2|0
1739262130000|2025-02-11 08:22:10|4588.7|4582.7|4587.9|4581.9|4588.7|4582.7|4587.9|4581.9|0
1739262150000|2025-02-11 08:22:30|||||||||1
1739262180000|2025-02-11 08:23:00|4587.4|4581.4|4586.9|4580.9|4587.4|4581.4|4586.9|4580.9|1
1739262190000|2025-02-11 08:23:10|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|1
1739262200000|2025-02-11 08:23:20|4585.9|4579.9|4586.7|4580.7|4586.9|4580.9|4585.9|4579.9|1
1739262210000|2025-02-11 08:23:30|4586.9|4580.9|4587.2|4581.2|4587.2|4581.2|4586.9|4580.9|1
1739262250000|2025-02-11 08:24:10|4587.6|4581.6|4588.7|4582.7|4588.7|4582.7|4587.6|4581.6|1
1739262270000|2025-02-11 08:24:30|4588.4|4582.4|4587.9|4581.9|4588.4|4582.4|4587.9|4581.9|0
1739262280000|2025-02-11 08:24:40|4587.7|4581.7|4588.7|4582.7|4588.7|4582.7|4587.7|4581.7|0
1739262290000|2025-02-11 08:24:50|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|1
1739262300000|2025-02-11 08:25:00|4589|4583|4588.7|4582.7|4589|4583|4588.7|4582.7|1
1739262310000|2025-02-11 08:25:10|||||||||1
1739262340000|2025-02-11 08:25:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739262350000|2025-02-11 08:25:50|4588.7|4582.7|4588.4|4582.4|4588.7|4582.7|4588.4|4582.4|0
1739262360000|2025-02-11 08:26:00|4588.2|4582.2|4587.9|4581.9|4588.2|4582.2|4587.9|4581.9|0
1739262370000|2025-02-11 08:26:10|4587.7|4581.7|4588.2|4582.2|4588.2|4582.2|4587.7|4581.7|0
1739262380000|2025-02-11 08:26:20|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|0
1739262390000|2025-02-11 08:26:30|4587.9|4581.9|4587.9|4581.9|4588.2|4582.2|4587.9|4581.9|0
1739262400000|2025-02-11 08:26:40|4588.2|4582.2|4587.7|4581.7|4588.2|4582.2|4587.7|4581.7|0
1739262420000|2025-02-11 08:27:00|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|4587.2|4581.2|0
1739262460000|2025-02-11 08:27:40|||||||||1
1739262470000|2025-02-11 08:27:50|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|1
1739262480000|2025-02-11 08:28:00|4586.4|4580.4|4585.7|4579.7|4586.4|4580.4|4585.7|4579.7|0
1739262500000|2025-02-11 08:28:20|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4584.7|4578.7|5
1739262530000|2025-02-11 08:28:50|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|6
1739262550000|2025-02-11 08:29:10|4585.9|4579.9|4585.7|4579.7|4586.2|4580.2|4585.7|4579.7|0
1739262560000|2025-02-11 08:29:20|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|0
1739262570000|2025-02-11 08:29:30|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|4585.7|4579.7|1
1739262580000|2025-02-11 08:29:40|4585.9|4579.9|4585.7|4579.7|4585.9|4579.9|4585.7|4579.7|1
1739262610000|2025-02-11 08:30:10|||||||||1
1739262630000|2025-02-11 08:30:30|4586.2|4580.2|4587.7|4581.7|4587.7|4581.7|4586.2|4580.2|0
1739262640000|2025-02-11 08:30:40|4587.4|4581.4|4586.7|4580.7|4587.4|4581.4|4586.7|4580.7|1
1739262660000|2025-02-11 08:31:00|4586.4|4580.4|4585.7|4579.7|4586.4|4580.4|4585.7|4579.7|0
1739262690000|2025-02-11 08:31:30|4585.2|4579.2|4585.7|4579.7|4585.7|4579.7|4585.2|4579.2|0
1739262700000|2025-02-11 08:31:40|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|4585.2|4579.2|0
1739262720000|2025-02-11 08:32:00|4584.9|4578.9|4585.2|4579.2|4585.2|4579.2|4584.7|4578.7|0
1739262730000|2025-02-11 08:32:10|4584.9|4578.9|4585.2|4579.2|4585.2|4579.2|4584.9|4578.9|0
1739262740000|2025-02-11 08:32:20|4584.7|4578.7|4583.9|4577.9|4584.7|4578.7|4583.9|4577.9|0
1739262750000|2025-02-11 08:32:30|4583.7|4577.7|4583.9|4577.9|4583.9|4577.9|4583.7|4577.7|0
1739262760000|2025-02-11 08:32:40|4583.7|4577.7|4584.2|4578.2|4584.2|4578.2|4583.7|4577.7|1
1739262770000|2025-02-11 08:32:50|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1739262780000|2025-02-11 08:33:00|4584.2|4578.2|4583.7|4577.7|4584.2|4578.2|4583.7|4577.7|0
1739262790000|2025-02-11 08:33:10|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|4583.2|4577.2|0
1739262880000|2025-02-11 08:34:40|4583.5|4577.5|4583.7|4577.7|4583.9|4577.9|4583.5|4577.5|4
1739262900000|2025-02-11 08:35:00|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4583.8|4577.8|1
1739262910000|2025-02-11 08:35:10|4583.6|4577.6|4583.3|4577.3|4583.6|4577.6|4583.3|4577.3|0
1739262920000|2025-02-11 08:35:20|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|29
1739262930000|2025-02-11 08:35:30|4583.9|4577.9|4583.8|4577.8|4583.9|4577.9|4583.8|4577.8|0
1739262950000|2025-02-11 08:35:50|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1739262960000|2025-02-11 08:36:00|4583.9|4577.9|4584.3|4578.3|4584.8|4578.8|4583.9|4577.9|3
1739262980000|2025-02-11 08:36:20|4584.4|4578.4|4584.8|4578.8|4585.3|4579.3|4584.4|4578.4|0
1739262990000|2025-02-11 08:36:30|4585.3|4579.3|4585.3|4579.3|4585.4|4579.4|4585.3|4579.3|0
1739263000000|2025-02-11 08:36:40|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1739263020000|2025-02-11 08:37:00|4585.3|4579.3|4584.9|4578.9|4585.3|4579.3|4584.9|4578.9|0
1739263040000|2025-02-11 08:37:20|4585.3|4579.3|4584.9|4578.9|4585.3|4579.3|4584.9|4578.9|0
1739263070000|2025-02-11 08:37:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|1
1739263080000|2025-02-11 08:38:00|||||||||1
1739263090000|2025-02-11 08:38:10|4584.9|4578.9|4584.8|4578.8|4585.8|4579.8|4584.8|4578.8|13
1739263100000|2025-02-11 08:38:20|4585|4579|4585.3|4579.3|4585.3|4579.3|4585|4579|0
1739263110000|2025-02-11 08:38:30|4585.4|4579.4|4584.8|4578.8|4585.4|4579.4|4584.8|4578.8|0
1739263150000|2025-02-11 08:39:10|4584.9|4578.9|4585.4|4579.4|4585.8|4579.8|4584.9|4578.9|0
1739263160000|2025-02-11 08:39:20|4584.8|4578.8|4583.5|4577.5|4584.8|4578.8|4583.5|4577.5|8
1739263170000|2025-02-11 08:39:30|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|5
1739263180000|2025-02-11 08:39:40|4584.6|4578.6|4585.4|4579.4|4585.4|4579.4|4584.6|4578.6|7
1739263190000|2025-02-11 08:39:50|4585.8|4579.8|4585.8|4579.8|4585.9|4579.9|4585.8|4579.8|0
1739263200000|2025-02-11 08:40:00|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1739263220000|2025-02-11 08:40:20|4585.8|4579.8|4587.8|4581.8|4587.8|4581.8|4585.8|4579.8|1
1739263230000|2025-02-11 08:40:30|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|1
1739263240000|2025-02-11 08:40:40|4587.8|4581.8|4587.4|4581.4|4587.8|4581.8|4587.4|4581.4|0
1739263250000|2025-02-11 08:40:50|4586.9|4580.9|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|0
1739263260000|2025-02-11 08:41:00|4587.8|4581.8|4588.4|4582.4|4588.4|4582.4|4587.8|4581.8|1
1739263270000|2025-02-11 08:41:10|4588.8|4582.8|4587.9|4581.9|4588.8|4582.8|4587.9|4581.9|0
1739263290000|2025-02-11 08:41:30|4587|4581|4587|4581|4587|4581|4587|4581|1
1739263300000|2025-02-11 08:41:40|4586.9|4580.9|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|0
1739263310000|2025-02-11 08:41:50|4587|4581|4587.1|4581.1|4587.1|4581.1|4586.9|4580.9|1
1739263320000|2025-02-11 08:42:00|4587.9|4581.9|4587.4|4581.4|4587.9|4581.9|4587.4|4581.4|0
1739263330000|2025-02-11 08:42:10|4587|4581|4587.4|4581.4|4587.4|4581.4|4587|4581|0
1739263340000|2025-02-11 08:42:20|4587|4581|4587.8|4581.8|4587.8|4581.8|4587|4581|0
1739263350000|2025-02-11 08:42:30|4587.4|4581.4|4587.8|4581.8|4587.8|4581.8|4587.4|4581.4|0
1739263360000|2025-02-11 08:42:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1739263390000|2025-02-11 08:43:10|||||||||1
1739263400000|2025-02-11 08:43:20|||||||||1
1739263410000|2025-02-11 08:43:30|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|0
1739263420000|2025-02-11 08:43:40|4587.4|4581.4|4587.8|4581.8|4587.8|4581.8|4587.4|4581.4|0
1739263430000|2025-02-11 08:43:50|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1739263440000|2025-02-11 08:44:00|4587.5|4581.5|4587.9|4581.9|4587.9|4581.9|4587.5|4581.5|0
1739263450000|2025-02-11 08:44:10|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1739263470000|2025-02-11 08:44:30|4587.9|4581.9|4588.3|4582.3|4588.3|4582.3|4587.9|4581.9|0
1739263480000|2025-02-11 08:44:40|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|0
1739263490000|2025-02-11 08:44:50|4587.5|4581.5|4587.3|4581.3|4587.5|4581.5|4587.3|4581.3|1
1739263540000|2025-02-11 08:45:40|4587.6|4581.6|4588.3|4582.3|4588.3|4582.3|4587.6|4581.6|2
1739263550000|2025-02-11 08:45:50|4589.4|4583.4|4589.8|4583.8|4589.9|4583.9|4589.4|4583.4|4
1739263560000|2025-02-11 08:46:00|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.8|4583.8|0
1739263570000|2025-02-11 08:46:10|4589.8|4583.8|4589.9|4583.9|4589.9|4583.9|4589.8|4583.8|0
1739263580000|2025-02-11 08:46:20|4589.8|4583.8|4588.9|4582.9|4589.9|4583.9|4588.9|4582.9|1
1739263590000|2025-02-11 08:46:30|4589.3|4583.3|4590.4|4584.4|4590.4|4584.4|4589.3|4583.3|1
1739263610000|2025-02-11 08:46:50|4590.3|4584.3|4588.9|4582.9|4590.3|4584.3|4588.9|4582.9|0
1739263620000|2025-02-11 08:47:00|4589|4583|4589|4583|4589|4583|4589|4583|0
1739263650000|2025-02-11 08:47:30|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|0
1739263670000|2025-02-11 08:47:50|4589.5|4583.5|4589.4|4583.4|4589.5|4583.5|4589.4|4583.4|5
1739263680000|2025-02-11 08:48:00|4590.3|4584.3|4590.4|4584.4|4590.4|4584.4|4590.3|4584.3|1
1739263690000|2025-02-11 08:48:10|4589.8|4583.8|4589.4|4583.4|4589.8|4583.8|4589.4|4583.4|0
1739263700000|2025-02-11 08:48:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739263710000|2025-02-11 08:48:30|4589.9|4583.9|4589|4583|4589.9|4583.9|4589|4583|2
1739263720000|2025-02-11 08:48:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739263750000|2025-02-11 08:49:10|4589|4583|4588.9|4582.9|4589|4583|4588.9|4582.9|0
1739263760000|2025-02-11 08:49:20|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|4588.5|4582.5|0
1739263780000|2025-02-11 08:49:40|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739263790000|2025-02-11 08:49:50|4589|4583|4589.4|4583.4|4589.4|4583.4|4589|4583|1
1739263800000|2025-02-11 08:50:00|4589|4583|4589|4583|4589|4583|4589|4583|0
1739263810000|2025-02-11 08:50:10|4589.4|4583.4|4588.5|4582.5|4589.4|4583.4|4588.5|4582.5|0
1739263820000|2025-02-11 08:50:20|4588.9|4582.9|4588.5|4582.5|4588.9|4582.9|4588.5|4582.5|0
1739263830000|2025-02-11 08:50:30|4588.9|4582.9|4587.9|4581.9|4588.9|4582.9|4587.5|4581.5|7
1739263840000|2025-02-11 08:50:40|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|0
1739263870000|2025-02-11 08:51:10|||||||||1
1739264030000|2025-02-11 08:53:50|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|8
1739264040000|2025-02-11 08:54:00|4586.8|4580.8|4586.3|4580.3|4586.8|4580.8|4586.3|4580.3|1
1739264060000|2025-02-11 08:54:20|4586.6|4580.6|4586.8|4580.8|4586.8|4580.8|4586.6|4580.6|1
1739264070000|2025-02-11 08:54:30|4586.4|4580.4|4586.3|4580.3|4586.4|4580.4|4586.3|4580.3|0
1739264090000|2025-02-11 08:54:50|4586.4|4580.4|4585.5|4579.5|4586.4|4580.4|4585.5|4579.5|2
1739264100000|2025-02-11 08:55:00|4585.3|4579.3|4584.9|4578.9|4585.3|4579.3|4584.9|4578.9|1
1739264150000|2025-02-11 08:55:50|4584.6|4578.6|4584.9|4578.9|4584.9|4578.9|4583.9|4577.9|3
1739264160000|2025-02-11 08:56:00|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1739264170000|2025-02-11 08:56:10|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.9|4578.9|0
1739264180000|2025-02-11 08:56:20|4585.5|4579.5|4585.8|4579.8|4585.9|4579.9|4585.5|4579.5|5
1739264190000|2025-02-11 08:56:30|4585.4|4579.4|4585.9|4579.9|4585.9|4579.9|4585.4|4579.4|0
1739264200000|2025-02-11 08:56:40|4585.8|4579.8|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|1
1739264220000|2025-02-11 08:57:00|4585.8|4579.8|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|0
1739264230000|2025-02-11 08:57:10|4585.8|4579.8|4585.4|4579.4|4585.8|4579.8|4585.4|4579.4|0
1739264240000|2025-02-11 08:57:20|4584.9|4578.9|4584.9|4578.9|4585|4579|4584.9|4578.9|0
1739264250000|2025-02-11 08:57:30|4584.8|4578.8|4584.9|4578.9|4584.9|4578.9|4584.8|4578.8|0
1739264270000|2025-02-11 08:57:50|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|1
1739264280000|2025-02-11 08:58:00|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4584.8|4578.8|1
1739264340000|2025-02-11 08:59:00|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|0
1739264360000|2025-02-11 08:59:20|||||||||1
1739264370000|2025-02-11 08:59:30|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|3
1739264400000|2025-02-11 09:00:00|4584.9|4578.9|4584.8|4578.8|4584.9|4578.9|4583.9|4577.9|11
1739264410000|2025-02-11 09:00:10|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|1
1739264420000|2025-02-11 09:00:20|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1739264430000|2025-02-11 09:00:30|4584.8|4578.8|4584.7|4578.7|4584.8|4578.8|4584.7|4578.7|0
1739264440000|2025-02-11 09:00:40|4583.9|4577.9|4583.9|4577.9|4584.3|4578.3|4583.9|4577.9|0
1739264450000|2025-02-11 09:00:50|4584.3|4578.3|4583.9|4577.9|4584.8|4578.8|4583.9|4577.9|0
1739264530000|2025-02-11 09:02:10|4583.5|4577.5|4583.9|4577.9|4583.9|4577.9|4583.5|4577.5|7
1739264540000|2025-02-11 09:02:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1739264580000|2025-02-11 09:03:00|4583.9|4577.9|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|1
1739264590000|2025-02-11 09:03:10|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|0
1739264630000|2025-02-11 09:03:50|4584.4|4578.4|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|2
1739264640000|2025-02-11 09:04:00|4584.8|4578.8|4584.4|4578.4|4584.8|4578.8|4584.4|4578.4|0
1739264650000|2025-02-11 09:04:10|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|0
1739264660000|2025-02-11 09:04:20|4584.4|4578.4|4584.9|4578.9|4584.9|4578.9|4584.4|4578.4|0
1739264670000|2025-02-11 09:04:30|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1739264700000|2025-02-11 09:05:00|4584.9|4578.9|4584.9|4578.9|4585.3|4579.3|4584.9|4578.9|1
1739264720000|2025-02-11 09:05:20|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1739264730000|2025-02-11 09:05:30|4584.9|4578.9|4585.3|4579.3|4585.3|4579.3|4584.9|4578.9|0
1739264740000|2025-02-11 09:05:40|4584.9|4578.9|4586.9|4580.9|4586.9|4580.9|4584.9|4578.9|21
1739264760000|2025-02-11 09:06:00|4586.8|4580.8|4587|4581|4587.4|4581.4|4586.8|4580.8|0
1739264800000|2025-02-11 09:06:40|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|0
1739264820000|2025-02-11 09:07:00|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|0
1739264870000|2025-02-11 09:07:50|||||||||1
1739264880000|2025-02-11 09:08:00|4586.9|4580.9|4586.8|4580.8|4586.9|4580.9|4586.8|4580.8|0
1739264890000|2025-02-11 09:08:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1739264920000|2025-02-11 09:08:40|4588.3|4582.3|4587.9|4581.9|4588.3|4582.3|4587.8|4581.8|3
1739264930000|2025-02-11 09:08:50|4587.8|4581.8|4588.3|4582.3|4588.3|4582.3|4587.8|4581.8|0
1739264940000|2025-02-11 09:09:00|4588.5|4582.5|4589|4583|4589.4|4583.4|4588.4|4582.4|2
1739264950000|2025-02-11 09:09:10|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739264960000|2025-02-11 09:09:20|4589.4|4583.4|4589|4583|4589.5|4583.5|4589|4583|6
1739264970000|2025-02-11 09:09:30|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|1
1739264990000|2025-02-11 09:09:50|||||||||1
1739265000000|2025-02-11 09:10:00|4587.4|4581.4|4587.3|4581.3|4587.8|4581.8|4586.9|4580.9|0
1739265030000|2025-02-11 09:10:30|4586.8|4580.8|4586.9|4580.9|4586.9|4580.9|4586.8|4580.8|0
1739265040000|2025-02-11 09:10:40|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|4586.8|4580.8|1
1739265050000|2025-02-11 09:10:50|4586.9|4580.9|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|4
1739265070000|2025-02-11 09:11:10|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|0
1739265120000|2025-02-11 09:12:00|4587.8|4581.8|4587.8|4581.8|4587.8|4581.8|4587.4|4581.4|1
1739265140000|2025-02-11 09:12:20|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4588.4|4582.4|4
1739265150000|2025-02-11 09:12:30|4588|4582|4588.6|4582.6|4588.6|4582.6|4588|4582|1
1739265160000|2025-02-11 09:12:40|4589|4583|4589|4583|4589|4583|4589|4583|0
1739265180000|2025-02-11 09:13:00|4588.9|4582.9|4588.8|4582.8|4588.9|4582.9|4588.4|4582.4|0
1739265200000|2025-02-11 09:13:20|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739265210000|2025-02-11 09:13:30|4589.3|4583.3|4588.9|4582.9|4589.3|4583.3|4588.9|4582.9|1
1739265220000|2025-02-11 09:13:40|4589.3|4583.3|4589.4|4583.4|4589.4|4583.4|4588.9|4582.9|1
1739265230000|2025-02-11 09:13:50|4590.2|4584.2|4591.4|4585.4|4591.4|4585.4|4590.2|4584.2|2
1739265240000|2025-02-11 09:14:00|||||||||2
1739265250000|2025-02-11 09:14:10|4591|4585|4590.8|4584.8|4591|4585|4590.8|4584.8|0
1739265270000|2025-02-11 09:14:30|4590.4|4584.4|4590.8|4584.8|4590.8|4584.8|4590.4|4584.4|0
1739265280000|2025-02-11 09:14:40|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1739265290000|2025-02-11 09:14:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.4|4584.4|0
1739265300000|2025-02-11 09:15:00|4591.4|4585.4|4590.3|4584.3|4591.4|4585.4|4590.3|4584.3|0
1739265340000|2025-02-11 09:15:40|4590.2|4584.2|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|21
1739265360000|2025-02-11 09:16:00|4589|4583|4588.8|4582.8|4589|4583|4588.8|4582.8|1
1739265390000|2025-02-11 09:16:30|||||||||1
1739265410000|2025-02-11 09:16:50|4588.9|4582.9|4591|4585|4591|4585|4588.9|4582.9|9
1739265430000|2025-02-11 09:17:10|4591.4|4585.4|4591|4585|4591.4|4585.4|4591|4585|0
1739265450000|2025-02-11 09:17:30|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|1
1739265470000|2025-02-11 09:17:50|4590.9|4584.9|4590.4|4584.4|4591|4585|4590.4|4584.4|2
1739265500000|2025-02-11 09:18:20|4589.8|4583.8|4589.9|4583.9|4589.9|4583.9|4589.8|4583.8|0
1739265520000|2025-02-11 09:18:40|4589.8|4583.8|4589|4583|4589.8|4583.8|4589|4583|0
1739265530000|2025-02-11 09:18:50|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739265540000|2025-02-11 09:19:00|4589.3|4583.3|4588.9|4582.9|4589.3|4583.3|4588.9|4582.9|0
1739265550000|2025-02-11 09:19:10|4589.3|4583.3|4591|4585|4591|4585|4589.3|4583.3|4
1739265560000|2025-02-11 09:19:20|4591.4|4585.4|4591|4585|4591.4|4585.4|4591|4585|0
1739265570000|2025-02-11 09:19:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|1
1739265580000|2025-02-11 09:19:40|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|2
1739265630000|2025-02-11 09:20:30|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|0
1739265650000|2025-02-11 09:20:50|||||||||1
1739265690000|2025-02-11 09:21:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1739265700000|2025-02-11 09:21:40|4590.4|4584.4|4590.8|4584.8|4590.8|4584.8|4590.4|4584.4|0
1739265750000|2025-02-11 09:22:30|4590|4584|4590|4584|4590.4|4584.4|4590|4584|0
1739265760000|2025-02-11 09:22:40|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|1
1739265780000|2025-02-11 09:23:00|4590.4|4584.4|4589.9|4583.9|4590.4|4584.4|4589.9|4583.9|0
1739265830000|2025-02-11 09:23:50|4589.8|4583.8|4588.9|4582.9|4589.8|4583.8|4588.9|4582.9|1
1739265840000|2025-02-11 09:24:00|4588.8|4582.8|4588.8|4582.8|4588.9|4582.9|4588.8|4582.8|0
1739265850000|2025-02-11 09:24:10|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739265860000|2025-02-11 09:24:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1739265870000|2025-02-11 09:24:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739265880000|2025-02-11 09:24:40|4588.8|4582.8|4588.9|4582.9|4588.9|4582.9|4588.8|4582.8|0
1739265900000|2025-02-11 09:25:00|4589.3|4583.3|4588.9|4582.9|4589.3|4583.3|4588.9|4582.9|0
1739265940000|2025-02-11 09:25:40|4589.3|4583.3|4590.8|4584.8|4590.8|4584.8|4589.3|4583.3|1
1739265950000|2025-02-11 09:25:50|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|0
1739265960000|2025-02-11 09:26:00|||||||||1
1739265970000|2025-02-11 09:26:10|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|0
1739265980000|2025-02-11 09:26:20|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|1
1739266000000|2025-02-11 09:26:40|||||||||1
1739266020000|2025-02-11 09:27:00|4589.3|4583.3|4589.4|4583.4|4589.4|4583.4|4589.3|4583.3|0
1739266030000|2025-02-11 09:27:10|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|2
1739266040000|2025-02-11 09:27:20|4590.9|4584.9|4591|4585|4591.4|4585.4|4590.9|4584.9|1
1739266050000|2025-02-11 09:27:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1739266070000|2025-02-11 09:27:50|4593.3|4587.3|4593.4|4587.4|4593.5|4587.5|4593.3|4587.3|5
1739266080000|2025-02-11 09:28:00|4593.5|4587.5|4595.3|4589.3|4595.3|4589.3|4593.5|4587.5|13
1739266110000|2025-02-11 09:28:30|4594.9|4588.9|4592.9|4586.9|4594.9|4588.9|4592.9|4586.9|4
1739266120000|2025-02-11 09:28:40|4592.8|4586.8|4592.8|4586.8|4592.9|4586.9|4592.8|4586.8|0
1739266130000|2025-02-11 09:28:50|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.8|4586.8|1
1739266140000|2025-02-11 09:29:00|4593.3|4587.3|4593.4|4587.4|4593.4|4587.4|4593.3|4587.3|0
1739266150000|2025-02-11 09:29:10|4593|4587|4592.8|4586.8|4593|4587|4592.8|4586.8|0
1739266180000|2025-02-11 09:29:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|6
1739266190000|2025-02-11 09:29:50|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|1
1739266250000|2025-02-11 09:30:50|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1739266260000|2025-02-11 09:31:00|||||||||1
1739266280000|2025-02-11 09:31:20|4593.5|4587.5|4593.9|4587.9|4593.9|4587.9|4593.5|4587.5|27
1739266320000|2025-02-11 09:32:00|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1739266360000|2025-02-11 09:32:40|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|35
1739266390000|2025-02-11 09:33:10|||||||||5
1739266410000|2025-02-11 09:33:30|4592|4586|4592.4|4586.4|4592.4|4586.4|4592|4586|14
1739266450000|2025-02-11 09:34:10|4592|4586|4592|4586|4592.4|4586.4|4592|4586|0
1739266460000|2025-02-11 09:34:20|4592.3|4586.3|4593|4587|4593|4587|4592.3|4586.3|2
1739266470000|2025-02-11 09:34:30|4593.4|4587.4|4593|4587|4593.4|4587.4|4593|4587|0
1739266510000|2025-02-11 09:35:10|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1739266570000|2025-02-11 09:36:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1739266600000|2025-02-11 09:36:40|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1739266610000|2025-02-11 09:36:50|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1739266620000|2025-02-11 09:37:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|0
1739266650000|2025-02-11 09:37:30|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1739266660000|2025-02-11 09:37:40|4592|4586|4591.9|4585.9|4592.4|4586.4|4591.9|4585.9|0
1739266680000|2025-02-11 09:38:00|4592.4|4586.4|4592|4586|4592.4|4586.4|4592|4586|0
1739266690000|2025-02-11 09:38:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1739266700000|2025-02-11 09:38:20|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1739266720000|2025-02-11 09:38:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739266730000|2025-02-11 09:38:50|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|1
1739266740000|2025-02-11 09:39:00|4592.3|4586.3|4593.4|4587.4|4593.4|4587.4|4592.3|4586.3|1
1739266750000|2025-02-11 09:39:10|4592.9|4586.9|4593.5|4587.5|4593.5|4587.5|4592.9|4586.9|1
1739266760000|2025-02-11 09:39:20|4593.4|4587.4|4593|4587|4593.4|4587.4|4593|4587|9
1739266780000|2025-02-11 09:39:40|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1739266800000|2025-02-11 09:40:00|4593|4587|4593|4587|4593|4587|4593|4587|0
1739266810000|2025-02-11 09:40:10|4593.4|4587.4|4593.9|4587.9|4593.9|4587.9|4593.4|4587.4|0
1739266850000|2025-02-11 09:40:50|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|4594.4|4588.4|1
1739266860000|2025-02-11 09:41:00|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|0
1739266870000|2025-02-11 09:41:10|4595.3|4589.3|4594.9|4588.9|4595.3|4589.3|4594.9|4588.9|0
1739266900000|2025-02-11 09:41:40|4594.4|4588.4|4594.8|4588.8|4594.8|4588.8|4594.4|4588.4|89
1739266910000|2025-02-11 09:41:50|4594.9|4588.9|4594.8|4588.8|4594.9|4588.9|4594.8|4588.8|0
1739266940000|2025-02-11 09:42:20|4594.3|4588.3|4594.3|4588.3|4594.4|4588.4|4594.3|4588.3|4
1739266950000|2025-02-11 09:42:30|4594.7|4588.7|4594.8|4588.8|4594.8|4588.8|4594.7|4588.7|8
1739266960000|2025-02-11 09:42:40|4594.7|4588.7|4595.3|4589.3|4595.3|4589.3|4594.3|4588.3|1
1739266970000|2025-02-11 09:42:50|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|0
1739266980000|2025-02-11 09:43:00|4594.3|4588.3|4594.8|4588.8|4594.8|4588.8|4594.3|4588.3|0
1739267010000|2025-02-11 09:43:30|4594.3|4588.3|4595.3|4589.3|4595.3|4589.3|4594.3|4588.3|2
1739267020000|2025-02-11 09:43:40|4594.9|4588.9|4595.3|4589.3|4595.3|4589.3|4594.9|4588.9|34
1739267030000|2025-02-11 09:43:50|||||||||2
1739267040000|2025-02-11 09:44:00|||||||||2
1739267060000|2025-02-11 09:44:20|4594.5|4588.5|4593.8|4587.8|4594.5|4588.5|4593.8|4587.8|10
1739267070000|2025-02-11 09:44:30|4593.9|4587.9|4593.8|4587.8|4593.9|4587.9|4593.8|4587.8|1
1739267080000|2025-02-11 09:44:40|4594.3|4588.3|4593.9|4587.9|4594.3|4588.3|4593.9|4587.9|0
1739267090000|2025-02-11 09:44:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|2
1739267100000|2025-02-11 09:45:00|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|0
1739267120000|2025-02-11 09:45:20|4593.8|4587.8|4593.3|4587.3|4593.8|4587.8|4593.3|4587.3|0
1739267160000|2025-02-11 09:46:00|4592.3|4586.3|4592.3|4586.3|4592.8|4586.8|4591.8|4585.8|3
1739267170000|2025-02-11 09:46:10|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1739267180000|2025-02-11 09:46:20|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|1
1739267190000|2025-02-11 09:46:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1739267210000|2025-02-11 09:46:50|4591.7|4585.7|4591.8|4585.8|4591.8|4585.8|4591.7|4585.7|1
1739267260000|2025-02-11 09:47:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739267270000|2025-02-11 09:47:50|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.8|4585.8|0
1739267280000|2025-02-11 09:48:00|4591.9|4585.9|4591.8|4585.8|4591.9|4585.9|4591.8|4585.8|0
1739267290000|2025-02-11 09:48:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.8|4585.8|0
1739267300000|2025-02-11 09:48:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1739267330000|2025-02-11 09:48:50|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1739267340000|2025-02-11 09:49:00|4591.9|4585.9|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1739267370000|2025-02-11 09:49:30|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1739267380000|2025-02-11 09:49:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739267390000|2025-02-11 09:49:50|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1739267430000|2025-02-11 09:50:30|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739267440000|2025-02-11 09:50:40|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1739267450000|2025-02-11 09:50:50|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1739267500000|2025-02-11 09:51:40|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1739267530000|2025-02-11 09:52:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1739267540000|2025-02-11 09:52:20|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1739267550000|2025-02-11 09:52:30|4592.3|4586.3|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1739267560000|2025-02-11 09:52:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739267640000|2025-02-11 09:54:00|4591.9|4585.9|4591.8|4585.8|4591.9|4585.9|4591.3|4585.3|0
1739267700000|2025-02-11 09:55:00|4591.4|4585.4|4590.8|4584.8|4591.8|4585.8|4590.8|4584.8|0
1739267730000|2025-02-11 09:55:30|4589.5|4583.5|4588.5|4582.5|4589.5|4583.5|4588.5|4582.5|15
1739267740000|2025-02-11 09:55:40|4588.9|4582.9|4588.5|4582.5|4588.9|4582.9|4588.5|4582.5|0
1739267750000|2025-02-11 09:55:50|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739267760000|2025-02-11 09:56:00|4589.3|4583.3|4589|4583|4589.8|4583.8|4588.9|4582.9|1
1739267770000|2025-02-11 09:56:10|4589.4|4583.4|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1739267790000|2025-02-11 09:56:30|||||||||1
1739267800000|2025-02-11 09:56:40|4589.9|4583.9|4590.9|4584.9|4590.9|4584.9|4589.9|4583.9|1
1739267820000|2025-02-11 09:57:00|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|0
1739267830000|2025-02-11 09:57:10|4590.9|4584.9|4592.9|4586.9|4592.9|4586.9|4590.9|4584.9|12
1739267930000|2025-02-11 09:58:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|1
1739267940000|2025-02-11 09:59:00|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1739267960000|2025-02-11 09:59:20|4592.8|4586.8|4592.4|4586.4|4592.8|4586.8|4592.4|4586.4|0
1739267980000|2025-02-11 09:59:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1739267990000|2025-02-11 09:59:50|4592.9|4586.9|4593.3|4587.3|4593.3|4587.3|4592.9|4586.9|0
1739268000000|2025-02-11 10:00:00|4592.9|4586.9|4593.3|4587.3|4593.3|4587.3|4592.9|4586.9|0
1739268020000|2025-02-11 10:00:20|4592.9|4586.9|4593.3|4587.3|4593.3|4587.3|4592.9|4586.9|3
1739268030000|2025-02-11 10:00:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1739268040000|2025-02-11 10:00:40|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|29
1739268050000|2025-02-11 10:00:50|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1739268060000|2025-02-11 10:01:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1739268070000|2025-02-11 10:01:10|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|0
1739268090000|2025-02-11 10:01:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1739268100000|2025-02-11 10:01:40|4592.8|4586.8|4592.8|4586.8|4592.8|4586.8|4592.4|4586.4|0
1739268110000|2025-02-11 10:01:50|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1739268120000|2025-02-11 10:02:00|4592.3|4586.3|4592.4|4586.4|4592.4|4586.4|4592.3|4586.3|0
1739268130000|2025-02-11 10:02:10|4592.3|4586.3|4592.3|4586.3|4592.4|4586.4|4592.3|4586.3|0
1739268140000|2025-02-11 10:02:20|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1739268150000|2025-02-11 10:02:30|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739268160000|2025-02-11 10:02:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1739268170000|2025-02-11 10:02:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739268190000|2025-02-11 10:03:10|||||||||1
1739268200000|2025-02-11 10:03:20|4591.3|4585.3|4591.8|4585.8|4591.8|4585.8|4591|4585|0
1739268210000|2025-02-11 10:03:30|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1739268220000|2025-02-11 10:03:40|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|4591.8|4585.8|0
1739268230000|2025-02-11 10:03:50|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|4591.4|4585.4|0
1739268240000|2025-02-11 10:04:00|4591|4585|4591|4585|4591.4|4585.4|4590.9|4584.9|0
1739268250000|2025-02-11 10:04:10|4590.9|4584.9|4591.9|4585.9|4591.9|4585.9|4590.9|4584.9|0
1739268280000|2025-02-11 10:04:40|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|0
1739268310000|2025-02-11 10:05:10|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1739268330000|2025-02-11 10:05:30|4591.8|4585.8|4591.9|4585.9|4591.9|4585.9|4591.8|4585.8|0
1739268350000|2025-02-11 10:05:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739268360000|2025-02-11 10:06:00|4591.9|4585.9|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|0
1739268370000|2025-02-11 10:06:10|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739268380000|2025-02-11 10:06:20|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|0
1739268390000|2025-02-11 10:06:30|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|5
1739268450000|2025-02-11 10:07:30|4592.5|4586.5|4592.9|4586.9|4592.9|4586.9|4592.5|4586.5|2
1739268460000|2025-02-11 10:07:40|||||||||10
1739268470000|2025-02-11 10:07:50|||||||||1
1739268500000|2025-02-11 10:08:20|4593.3|4587.3|4593.9|4587.9|4593.9|4587.9|4592.9|4586.9|22
1739268510000|2025-02-11 10:08:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|3
1739268520000|2025-02-11 10:08:40|4593.4|4587.4|4593.8|4587.8|4593.8|4587.8|4593.4|4587.4|0
1739268530000|2025-02-11 10:08:50|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1739268540000|2025-02-11 10:09:00|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|4592.9|4586.9|0
1739268550000|2025-02-11 10:09:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1739268570000|2025-02-11 10:09:30|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1739268580000|2025-02-11 10:09:40|4592.9|4586.9|4593.3|4587.3|4593.3|4587.3|4592.9|4586.9|1
1739268590000|2025-02-11 10:09:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|1
1739268630000|2025-02-11 10:10:30|4594.3|4588.3|4593.9|4587.9|4594.3|4588.3|4593.9|4587.9|0
1739268640000|2025-02-11 10:10:40|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|4594.3|4588.3|0
1739268650000|2025-02-11 10:10:50|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1739268660000|2025-02-11 10:11:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1739268670000|2025-02-11 10:11:10|4593.9|4587.9|4593.8|4587.8|4593.9|4587.9|4593.8|4587.8|0
1739268680000|2025-02-11 10:11:20|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1739268690000|2025-02-11 10:11:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1739268700000|2025-02-11 10:11:40|4592.9|4586.9|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1739268710000|2025-02-11 10:11:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1739268720000|2025-02-11 10:12:00|4593.4|4587.4|4593.9|4587.9|4593.9|4587.9|4593.4|4587.4|0
1739268730000|2025-02-11 10:12:10|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1739268760000|2025-02-11 10:12:40|4593|4587|4593.4|4587.4|4593.4|4587.4|4593|4587|0
1739268770000|2025-02-11 10:12:50|4593.3|4587.3|4593.4|4587.4|4593.4|4587.4|4592.9|4586.9|0
1739268780000|2025-02-11 10:13:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1739268800000|2025-02-11 10:13:20|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4592.9|4586.9|0
1739268850000|2025-02-11 10:14:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4592.9|4586.9|0
1739268860000|2025-02-11 10:14:20|4592.9|4586.9|4593.3|4587.3|4593.3|4587.3|4592.9|4586.9|0
1739268870000|2025-02-11 10:14:30|4593.7|4587.7|4593.8|4587.8|4594.2|4588.2|4593.7|4587.7|12
1739268900000|2025-02-11 10:15:00|4593.9|4587.9|4593.8|4587.8|4593.9|4587.9|4593.8|4587.8|0
1739268910000|2025-02-11 10:15:10|4593.9|4587.9|4593.8|4587.8|4593.9|4587.9|4593.8|4587.8|0
1739268920000|2025-02-11 10:15:20|4601.2|4595.2|4605.9|4599.9|4606.9|4600.9|4601.2|4595.2|125
1739268930000|2025-02-11 10:15:30|4605.8|4599.8|4604.2|4598.2|4605.8|4599.8|4604|4598|6
1739268940000|2025-02-11 10:15:40|4604.5|4598.5|4604.5|4598.5|4605.9|4599.9|4604|4598|5
1739268950000|2025-02-11 10:15:50|4604|4598|4604.5|4598.5|4604.5|4598.5|4603.9|4597.9|1
1739268960000|2025-02-11 10:16:00|4604.4|4598.4|4603.8|4597.8|4605.8|4599.8|4603.8|4597.8|13
1739268970000|2025-02-11 10:16:10|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|1
1739268980000|2025-02-11 10:16:20|4604.4|4598.4|4604|4598|4604.4|4598.4|4604|4598|0
1739268990000|2025-02-11 10:16:30|4604.4|4598.4|4604|4598|4604.4|4598.4|4604|4598|0
1739269000000|2025-02-11 10:16:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|1
1739269010000|2025-02-11 10:16:50|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4604.3|4598.3|2
1739269020000|2025-02-11 10:17:00|4607.4|4601.4|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|1
1739269040000|2025-02-11 10:17:20|4607.4|4601.4|4608.4|4602.4|4608.8|4602.8|4607.4|4601.4|6
1739269050000|2025-02-11 10:17:30|4607.9|4601.9|4607.8|4601.8|4608.9|4602.9|4607.8|4601.8|1
1739269060000|2025-02-11 10:17:40|4607.4|4601.4|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|1
1739269070000|2025-02-11 10:17:50|4607.7|4601.7|4606.8|4600.8|4607.8|4601.8|4606.8|4600.8|4
1739269080000|2025-02-11 10:18:00|4607.4|4601.4|4607|4601|4607.4|4601.4|4607|4601|1
1739269090000|2025-02-11 10:18:10|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.8|4600.8|0
1739269100000|2025-02-11 10:18:20|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1739269110000|2025-02-11 10:18:30|4606.9|4600.9|4607.3|4601.3|4607.3|4601.3|4606.9|4600.9|0
1739269120000|2025-02-11 10:18:40|4606.9|4600.9|4606.9|4600.9|4607.3|4601.3|4606.9|4600.9|0
1739269130000|2025-02-11 10:18:50|4607.3|4601.3|4607.4|4601.4|4607.7|4601.7|4607.3|4601.3|1
1739269140000|2025-02-11 10:19:00|4607.8|4601.8|4606.4|4600.4|4607.8|4601.8|4605.8|4599.8|1
1739269150000|2025-02-11 10:19:10|4605.9|4599.9|4605.8|4599.8|4605.9|4599.9|4604.9|4598.9|4
1739269160000|2025-02-11 10:19:20|4605.9|4599.9|4605.8|4599.8|4605.9|4599.9|4605.8|4599.8|0
1739269190000|2025-02-11 10:19:50|4605|4599|4603.9|4597.9|4605|4599|4603.9|4597.9|1
1739269200000|2025-02-11 10:20:00|4603.4|4597.4|4602.4|4596.4|4603.4|4597.4|4602.4|4596.4|3
1739269220000|2025-02-11 10:20:20|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1739269230000|2025-02-11 10:20:30|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739269240000|2025-02-11 10:20:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1739269280000|2025-02-11 10:21:20|4601.4|4595.4|4601.3|4595.3|4601.4|4595.4|4601.3|4595.3|1
1739269310000|2025-02-11 10:21:50|||||||||1
1739269320000|2025-02-11 10:22:00|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1739269330000|2025-02-11 10:22:10|4600.5|4594.5|4599.8|4593.8|4600.5|4594.5|4599.8|4593.8|2
1739269350000|2025-02-11 10:22:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1739269370000|2025-02-11 10:22:50|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1739269380000|2025-02-11 10:23:00|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1739269390000|2025-02-11 10:23:10|4601.8|4595.8|4602|4596|4602|4596|4601.8|4595.8|3
1739269400000|2025-02-11 10:23:20|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|0
1739269440000|2025-02-11 10:24:00|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|1
1739269450000|2025-02-11 10:24:10|4603.4|4597.4|4603|4597|4603.4|4597.4|4603|4597|0
1739269460000|2025-02-11 10:24:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1739269470000|2025-02-11 10:24:30|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|1
1739269480000|2025-02-11 10:24:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1739269500000|2025-02-11 10:25:00|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1739269510000|2025-02-11 10:25:10|4603.4|4597.4|4603.8|4597.8|4603.8|4597.8|4603.4|4597.4|0
1739269520000|2025-02-11 10:25:20|4603|4597|4603.4|4597.4|4603.4|4597.4|4603|4597|0
1739269530000|2025-02-11 10:25:30|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|0
1739269540000|2025-02-11 10:25:40|4603.4|4597.4|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|0
1739269550000|2025-02-11 10:25:50|4603.8|4597.8|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|0
1739269560000|2025-02-11 10:26:00|4603|4597|4603.8|4597.8|4603.8|4597.8|4603|4597|0
1739269570000|2025-02-11 10:26:10|4603|4597|4603.8|4597.8|4603.8|4597.8|4603|4597|2
1739269580000|2025-02-11 10:26:20|4603.9|4597.9|4603.9|4597.9|4604.3|4598.3|4603.9|4597.9|0
1739269600000|2025-02-11 10:26:40|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|1
1739269630000|2025-02-11 10:27:10|4603.7|4597.7|4603.9|4597.9|4604.3|4598.3|4603.7|4597.7|0
1739269640000|2025-02-11 10:27:20|4603.5|4597.5|4602.9|4596.9|4603.8|4597.8|4602.9|4596.9|2
1739269660000|2025-02-11 10:27:40|4601.9|4595.9|4601.8|4595.8|4601.9|4595.9|4600.8|4594.8|5
1739269670000|2025-02-11 10:27:50|4601.9|4595.9|4603.8|4597.8|4603.8|4597.8|4601.9|4595.9|12
1739269680000|2025-02-11 10:28:00|4602.9|4596.9|4603.8|4597.8|4603.9|4597.9|4602.9|4596.9|12
1739269690000|2025-02-11 10:28:10|4603.9|4597.9|4606.1|4600.1|4606.1|4600.1|4603.9|4597.9|16
1739269700000|2025-02-11 10:28:20|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739269710000|2025-02-11 10:28:30|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4605.9|4599.9|1
1739269720000|2025-02-11 10:28:40|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4606.4|4600.4|0
1739269740000|2025-02-11 10:29:00|4606.1|4600.1|4606.4|4600.4|4606.4|4600.4|4605.9|4599.9|0
1739269750000|2025-02-11 10:29:10|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1739269770000|2025-02-11 10:29:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739269790000|2025-02-11 10:29:50|4606.3|4600.3|4605.9|4599.9|4606.3|4600.3|4605.9|4599.9|0
1739269800000|2025-02-11 10:30:00|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|2
1739269820000|2025-02-11 10:30:20|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|4
1739269840000|2025-02-11 10:30:40|4606.8|4600.8|4607.8|4601.8|4607.8|4601.8|4606.8|4600.8|1
1739269850000|2025-02-11 10:30:50|4607.4|4601.4|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|0
1739269860000|2025-02-11 10:31:00|4607.4|4601.4|4607.4|4601.4|4607.8|4601.8|4607.1|4601.1|1
1739269870000|2025-02-11 10:31:10|4606.8|4600.8|4606.8|4600.8|4606.9|4600.9|4606.8|4600.8|2
1739269880000|2025-02-11 10:31:20|4606.4|4600.4|4606.1|4600.1|4606.8|4600.8|4606.1|4600.1|0
1739269900000|2025-02-11 10:31:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739269910000|2025-02-11 10:31:50|4606.9|4600.9|4606.8|4600.8|4606.9|4600.9|4606.8|4600.8|2
1739269920000|2025-02-11 10:32:00|4606.1|4600.1|4606.8|4600.8|4606.8|4600.8|4606.1|4600.1|0
1739269930000|2025-02-11 10:32:10|4606.9|4600.9|4606.9|4600.9|4607.1|4601.1|4606.9|4600.9|0
1739269940000|2025-02-11 10:32:20|||||||||2
1739269990000|2025-02-11 10:33:10|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4
1739270000000|2025-02-11 10:33:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739270020000|2025-02-11 10:33:40|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|0
1739270030000|2025-02-11 10:33:50|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739270050000|2025-02-11 10:34:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739270070000|2025-02-11 10:34:30|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|0
1739270080000|2025-02-11 10:34:40|4605.8|4599.8|4606.1|4600.1|4606.1|4600.1|4605.8|4599.8|0
1739270090000|2025-02-11 10:34:50|4606.8|4600.8|4606.1|4600.1|4606.8|4600.8|4606.1|4600.1|0
1739270100000|2025-02-11 10:35:00|4606.8|4600.8|4605.1|4599.1|4606.8|4600.8|4605.1|4599.1|1
1739270110000|2025-02-11 10:35:10|4604.9|4598.9|4605.1|4599.1|4605.1|4599.1|4604.9|4598.9|0
1739270120000|2025-02-11 10:35:20|4604.9|4598.9|4605.9|4599.9|4606.1|4600.1|4604.9|4598.9|1
1739270140000|2025-02-11 10:35:40|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739270170000|2025-02-11 10:36:10|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739270180000|2025-02-11 10:36:20|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|4605.8|4599.8|0
1739270200000|2025-02-11 10:36:40|4605.4|4599.4|4606.3|4600.3|4606.3|4600.3|4605.1|4599.1|1
1739270210000|2025-02-11 10:36:50|4605.9|4599.9|4606.3|4600.3|4606.3|4600.3|4605.9|4599.9|0
1739270220000|2025-02-11 10:37:00|4605.9|4599.9|4605.9|4599.9|4606.3|4600.3|4605.9|4599.9|1
1739270230000|2025-02-11 10:37:10|4606.3|4600.3|4605.6|4599.6|4606.3|4600.3|4605.6|4599.6|0
1739270270000|2025-02-11 10:37:50|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|1
1739270280000|2025-02-11 10:38:00|4607.1|4601.1|4607.4|4601.4|4607.4|4601.4|4607.1|4601.1|0
1739270290000|2025-02-11 10:38:10|4607.1|4601.1|4606.9|4600.9|4607.1|4601.1|4606.9|4600.9|0
1739270300000|2025-02-11 10:38:20|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4606.9|4600.9|1
1739270310000|2025-02-11 10:38:30|4606.9|4600.9|4607.1|4601.1|4607.1|4601.1|4606.9|4600.9|0
1739270320000|2025-02-11 10:38:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1739270330000|2025-02-11 10:38:50|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4606.9|4600.9|0
1739270340000|2025-02-11 10:39:00|4607.4|4601.4|4607.1|4601.1|4607.4|4601.4|4607.1|4601.1|0
1739270370000|2025-02-11 10:39:30|||||||||1
1739270390000|2025-02-11 10:39:50|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.6|4600.6|2
1739270400000|2025-02-11 10:40:00|4606.1|4600.1|4606.1|4600.1|4606.4|4600.4|4606.1|4600.1|0
1739270410000|2025-02-11 10:40:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739270430000|2025-02-11 10:40:30|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1739270450000|2025-02-11 10:40:50|4605.9|4599.9|4605.6|4599.6|4605.9|4599.9|4605.6|4599.6|0
1739270460000|2025-02-11 10:41:00|4605.1|4599.1|4604.9|4598.9|4605.1|4599.1|4604.9|4598.9|2
1739270480000|2025-02-11 10:41:20|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1739270490000|2025-02-11 10:41:30|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739270500000|2025-02-11 10:41:40|4604.6|4598.6|4606.1|4600.1|4606.1|4600.1|4604.6|4598.6|6
1739270520000|2025-02-11 10:42:00|4605.9|4599.9|4605.9|4599.9|4606.1|4600.1|4605.9|4599.9|0
1739270530000|2025-02-11 10:42:10|4606.1|4600.1|4606.4|4600.4|4606.4|4600.4|4606.1|4600.1|0
1739270540000|2025-02-11 10:42:20|4606.1|4600.1|4607.1|4601.1|4607.1|4601.1|4606.1|4600.1|0
1739270550000|2025-02-11 10:42:30|4607.4|4601.4|4606.9|4600.9|4607.4|4601.4|4606.9|4600.9|0
1739270560000|2025-02-11 10:42:40|4607.1|4601.1|4606.9|4600.9|4607.1|4601.1|4606.9|4600.9|0
1739270570000|2025-02-11 10:42:50|4607.1|4601.1|4606.9|4600.9|4607.1|4601.1|4606.9|4600.9|0
1739270580000|2025-02-11 10:43:00|4607.1|4601.1|4606.1|4600.1|4607.1|4601.1|4606.1|4600.1|0
1739270590000|2025-02-11 10:43:10|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4606.1|4600.1|0
1739270600000|2025-02-11 10:43:20|4606.1|4600.1|4605.9|4599.9|4606.1|4600.1|4605.9|4599.9|0
1739270650000|2025-02-11 10:44:10|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1739270660000|2025-02-11 10:44:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739270710000|2025-02-11 10:45:10|4606.3|4600.3|4606.9|4600.9|4606.9|4600.9|4606.3|4600.3|1
1739270720000|2025-02-11 10:45:20|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1739270730000|2025-02-11 10:45:30|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|1
1739270750000|2025-02-11 10:45:50|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1739270760000|2025-02-11 10:46:00|4607.4|4601.4|4607.1|4601.1|4607.4|4601.4|4607.1|4601.1|0
1739270770000|2025-02-11 10:46:10|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|0
1739270800000|2025-02-11 10:46:40|4608.3|4602.3|4609.1|4603.1|4609.6|4603.6|4608.3|4602.3|11
1739270820000|2025-02-11 10:47:00|4608.9|4602.9|4609.1|4603.1|4609.1|4603.1|4608.9|4602.9|0
1739270840000|2025-02-11 10:47:20|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739270850000|2025-02-11 10:47:30|4609.1|4603.1|4610.1|4604.1|4610.1|4604.1|4609.1|4603.1|7
1739270870000|2025-02-11 10:47:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1739270880000|2025-02-11 10:48:00|4610.6|4604.6|4610.1|4604.1|4610.6|4604.6|4609.9|4603.9|1
1739270900000|2025-02-11 10:48:20|||||||||1
1739270910000|2025-02-11 10:48:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739270940000|2025-02-11 10:49:00|4609.6|4603.6|4609.9|4603.9|4609.9|4603.9|4609.6|4603.6|1
1739270950000|2025-02-11 10:49:10|4609.6|4603.6|4608.9|4602.9|4609.6|4603.6|4608.9|4602.9|1
1739270960000|2025-02-11 10:49:20|4608.6|4602.6|4608.9|4602.9|4608.9|4602.9|4608.6|4602.6|0
1739270970000|2025-02-11 10:49:30|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|0
1739270980000|2025-02-11 10:49:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739270990000|2025-02-11 10:49:50|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|1
1739271000000|2025-02-11 10:50:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|1
1739271010000|2025-02-11 10:50:10|4608.6|4602.6|4608.9|4602.9|4608.9|4602.9|4608.6|4602.6|0
1739271040000|2025-02-11 10:50:40|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|4609.1|4603.1|0
1739271050000|2025-02-11 10:50:50|4608.9|4602.9|4609.1|4603.1|4609.1|4603.1|4608.9|4602.9|0
1739271060000|2025-02-11 10:51:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.6|4602.6|23
1739271090000|2025-02-11 10:51:30|4609.3|4603.3|4609.6|4603.6|4609.6|4603.6|4609.3|4603.3|2
1739271100000|2025-02-11 10:51:40|4609.5|4603.5|4610|4604|4610|4604|4609.1|4603.1|0
1739271130000|2025-02-11 10:52:10|4610.3|4604.3|4610|4604|4610.3|4604.3|4610|4604|0
1739271140000|2025-02-11 10:52:20|||||||||1
1739271150000|2025-02-11 10:52:30|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1739271190000|2025-02-11 10:53:10|4610|4604|4610|4604|4610|4604|4610|4604|1
1739271220000|2025-02-11 10:53:40|4609.6|4603.6|4610|4604|4610|4604|4609.6|4603.6|0
1739271240000|2025-02-11 10:54:00|4610.3|4604.3|4610.6|4604.6|4610.6|4604.6|4610.3|4604.3|2
1739271280000|2025-02-11 10:54:40|4611|4605|4610.6|4604.6|4611|4605|4610.6|4604.6|3
1739271390000|2025-02-11 10:56:30|||||||||1
1739271400000|2025-02-11 10:56:40|4611.1|4605.1|4612|4606|4612|4606|4611.1|4605.1|2
1739271410000|2025-02-11 10:56:50|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1739271430000|2025-02-11 10:57:10|4612|4606|4612|4606|4612|4606|4612|4606|0
1739271440000|2025-02-11 10:57:20|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|2
1739271470000|2025-02-11 10:57:50|4612|4606|4612|4606|4612|4606|4612|4606|0
1739271490000|2025-02-11 10:58:10|4612.3|4606.3|4612.6|4606.6|4612.6|4606.6|4612.3|4606.3|2
1739271500000|2025-02-11 10:58:20|4613|4607|4612.6|4606.6|4613|4607|4612.6|4606.6|2
1739271530000|2025-02-11 10:58:50|4612.5|4606.5|4613|4607|4613|4607|4612.3|4606.3|7
1739271560000|2025-02-11 10:59:20|4613.3|4607.3|4614|4608|4614|4608|4613.3|4607.3|7
1739271580000|2025-02-11 10:59:40|4613.6|4607.6|4612|4606|4613.6|4607.6|4611.5|4605.5|10
1739271590000|2025-02-11 10:59:50|4611.1|4605.1|4611|4605|4611.1|4605.1|4610.6|4604.6|2
1739271600000|2025-02-11 11:00:00|4611.5|4605.5|4610|4604|4611.5|4605.5|4610|4604|2
1739271610000|2025-02-11 11:00:10|4610.1|4604.1|4610.8|4604.8|4611|4605|4610.1|4604.1|0
1739271620000|2025-02-11 11:00:20|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|0
1739271640000|2025-02-11 11:00:40|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4610.1|4604.1|1
1739271650000|2025-02-11 11:00:50|4610|4604|4610.1|4604.1|4610.1|4604.1|4609.5|4603.5|9
1739271670000|2025-02-11 11:01:10|4610.5|4604.5|4610.6|4604.6|4610.6|4604.6|4610.5|4604.5|0
1739271680000|2025-02-11 11:01:20|4611|4605|4611|4605|4611|4605|4610.8|4604.8|0
1739271690000|2025-02-11 11:01:30|4611.1|4605.1|4611|4605|4611.6|4605.6|4611|4605|0
1739271700000|2025-02-11 11:01:40|4610.8|4604.8|4611.1|4605.1|4611.1|4605.1|4610.5|4604.5|0
1739271710000|2025-02-11 11:01:50|4610.5|4604.5|4610.5|4604.5|4611.1|4605.1|4610.5|4604.5|0
1739271720000|2025-02-11 11:02:00|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739271750000|2025-02-11 11:02:30|4610.8|4604.8|4611.1|4605.1|4611.1|4605.1|4610.8|4604.8|0
1739271760000|2025-02-11 11:02:40|4611|4605|4611.1|4605.1|4611.1|4605.1|4611|4605|0
1739271770000|2025-02-11 11:02:50|4611|4605|4610.1|4604.1|4611|4605|4610.1|4604.1|0
1739271780000|2025-02-11 11:03:00|4610.5|4604.5|4610.8|4604.8|4610.8|4604.8|4610.5|4604.5|0
1739271790000|2025-02-11 11:03:10|4611|4605|4611|4605|4611.1|4605.1|4611|4605|0
1739271800000|2025-02-11 11:03:20|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|1
1739271810000|2025-02-11 11:03:30|4610|4604|4610|4604|4610.1|4604.1|4610|4604|0
1739271820000|2025-02-11 11:03:40|4609.8|4603.8|4610.8|4604.8|4610.8|4604.8|4609.8|4603.8|1
1739271830000|2025-02-11 11:03:50|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.1|4604.1|0
1739271840000|2025-02-11 11:04:00|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|4610.1|4604.1|0
1739271860000|2025-02-11 11:04:20|4610.5|4604.5|4610.1|4604.1|4610.5|4604.5|4610.1|4604.1|0
1739271870000|2025-02-11 11:04:30|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739271880000|2025-02-11 11:04:40|4611|4605|4611|4605|4611|4605|4611|4605|0
1739271890000|2025-02-11 11:04:50|4610.8|4604.8|4610.5|4604.5|4610.8|4604.8|4610.5|4604.5|1
1739271900000|2025-02-11 11:05:00|4610.1|4604.1|4610|4604|4610.5|4604.5|4610|4604|0
1739271920000|2025-02-11 11:05:20|4610.3|4604.3|4610|4604|4610.3|4604.3|4610|4604|0
1739271940000|2025-02-11 11:05:40|4609.8|4603.8|4610|4604|4610|4604|4609.1|4603.1|0
1739271950000|2025-02-11 11:05:50|4609.1|4603.1|4608.8|4602.8|4609.1|4603.1|4608.8|4602.8|1
1739271960000|2025-02-11 11:06:00|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|4608.1|4602.1|0
1739271970000|2025-02-11 11:06:10|4608.8|4602.8|4608.5|4602.5|4608.8|4602.8|4608.1|4602.1|0
1739271980000|2025-02-11 11:06:20|4608.1|4602.1|4608.8|4602.8|4608.8|4602.8|4608.1|4602.1|0
1739271990000|2025-02-11 11:06:30|4608.1|4602.1|4608|4602|4608.5|4602.5|4608|4602|0
1739272010000|2025-02-11 11:06:50|4607.8|4601.8|4607.1|4601.1|4607.8|4601.8|4607|4601|1
1739272020000|2025-02-11 11:07:00|4607|4601|4607|4601|4607|4601|4607|4601|0
1739272030000|2025-02-11 11:07:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|0
1739272070000|2025-02-11 11:07:50|4607|4601|4607|4601|4607|4601|4606.8|4600.8|0
1739272110000|2025-02-11 11:08:30|4607.3|4601.3|4608|4602|4608|4602|4607.3|4601.3|2
1739272130000|2025-02-11 11:08:50|4607.8|4601.8|4607.1|4601.1|4607.8|4601.8|4607|4601|2
1739272140000|2025-02-11 11:09:00|4607.5|4601.5|4607.1|4601.1|4607.5|4601.5|4607|4601|2
1739272150000|2025-02-11 11:09:10|4607|4601|4607|4601|4607|4601|4606.5|4600.5|1
1739272170000|2025-02-11 11:09:30|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1739272180000|2025-02-11 11:09:40|4607.5|4601.5|4607|4601|4608|4602|4606.3|4600.3|4
1739272190000|2025-02-11 11:09:50|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|20
1739272200000|2025-02-11 11:10:00|||||||||1
1739272220000|2025-02-11 11:10:20|4607.7|4601.7|4608|4602|4608|4602|4607.7|4601.7|0
1739272230000|2025-02-11 11:10:30|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|1
1739272240000|2025-02-11 11:10:40|4609|4603|4609|4603|4609|4603|4609|4603|0
1739272250000|2025-02-11 11:10:50|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|1
1739272260000|2025-02-11 11:11:00|4611|4605|4611|4605|4611|4605|4611|4605|0
1739272270000|2025-02-11 11:11:10|4611.8|4605.8|4612|4606|4612|4606|4611.8|4605.8|1
1739272280000|2025-02-11 11:11:20|4611.8|4605.8|4611.1|4605.1|4611.8|4605.8|4611.1|4605.1|0
1739272300000|2025-02-11 11:11:40|4611.8|4605.8|4611.1|4605.1|4611.8|4605.8|4611.1|4605.1|0
1739272310000|2025-02-11 11:11:50|4611.8|4605.8|4611.5|4605.5|4611.8|4605.8|4611.5|4605.5|0
1739272320000|2025-02-11 11:12:00|4611|4605|4611.1|4605.1|4611.1|4605.1|4611|4605|3
1739272330000|2025-02-11 11:12:10|4611|4605|4611|4605|4611|4605|4611|4605|1
1739272340000|2025-02-11 11:12:20|4612.1|4606.1|4612.1|4606.1|4612.1|4606.1|4612|4606|2
1739272350000|2025-02-11 11:12:30|4611.8|4605.8|4612.1|4606.1|4612.1|4606.1|4611.8|4605.8|0
1739272360000|2025-02-11 11:12:40|4612|4606|4611.5|4605.5|4612|4606|4611.5|4605.5|0
1739272370000|2025-02-11 11:12:50|4611.8|4605.8|4612.1|4606.1|4612.5|4606.5|4611.8|4605.8|3
1739272380000|2025-02-11 11:13:00|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|1
1739272390000|2025-02-11 11:13:10|4611.6|4605.6|4612.1|4606.1|4612.1|4606.1|4611.6|4605.6|0
1739272400000|2025-02-11 11:13:20|4612|4606|4612.8|4606.8|4613.8|4607.8|4612|4606|7
1739272410000|2025-02-11 11:13:30|4612.5|4606.5|4612.8|4606.8|4612.8|4606.8|4612.5|4606.5|1
1739272420000|2025-02-11 11:13:40|4612.5|4606.5|4612.8|4606.8|4612.8|4606.8|4612.5|4606.5|0
1739272430000|2025-02-11 11:13:50|4612.5|4606.5|4612.8|4606.8|4612.8|4606.8|4612.5|4606.5|1
1739272440000|2025-02-11 11:14:00|4612.5|4606.5|4611.8|4605.8|4612.5|4606.5|4611.8|4605.8|0
1739272450000|2025-02-11 11:14:10|4611.3|4605.3|4612.8|4606.8|4612.8|4606.8|4611.3|4605.3|1
1739272460000|2025-02-11 11:14:20|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1739272480000|2025-02-11 11:14:40|||||||||1
1739272490000|2025-02-11 11:14:50|4612.8|4606.8|4612|4606|4612.8|4606.8|4612|4606|2
1739272500000|2025-02-11 11:15:00|4611.8|4605.8|4610.8|4604.8|4611.8|4605.8|4610.8|4604.8|0
1739272520000|2025-02-11 11:15:20|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|0
1739272540000|2025-02-11 11:15:40|4611|4605|4610.9|4604.9|4611|4605|4610.9|4604.9|1
1739272620000|2025-02-11 11:17:00|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739272650000|2025-02-11 11:17:30|4611|4605|4610|4604|4611|4605|4609.9|4603.9|0
1739272670000|2025-02-11 11:17:50|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|0
1739272730000|2025-02-11 11:18:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1739272740000|2025-02-11 11:19:00|4610|4604|4610|4604|4610|4604|4610|4604|0
1739272770000|2025-02-11 11:19:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.5|4603.5|1
1739272780000|2025-02-11 11:19:40|4609.5|4603.5|4609.4|4603.4|4609.7|4603.7|4609.4|4603.4|0
1739272820000|2025-02-11 11:20:20|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|1
1739272830000|2025-02-11 11:20:30|4609.4|4603.4|4610|4604|4610|4604|4609.4|4603.4|0
1739272850000|2025-02-11 11:20:50|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739272860000|2025-02-11 11:21:00|4609.5|4603.5|4609.4|4603.4|4609.9|4603.9|4609.4|4603.4|0
1739272890000|2025-02-11 11:21:30|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|0
1739272900000|2025-02-11 11:21:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|0
1739272950000|2025-02-11 11:22:30|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|4610.6|4604.6|2
1739272960000|2025-02-11 11:22:40|4612|4606|4612|4606|4612|4606|4612|4606|0
1739273010000|2025-02-11 11:23:30|4613|4607|4613|4607|4613|4607|4613|4607|1
1739273020000|2025-02-11 11:23:40|4614|4608|4613.1|4607.1|4614|4608|4613.1|4607.1|3
1739273030000|2025-02-11 11:23:50|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739273040000|2025-02-11 11:24:00|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1739273050000|2025-02-11 11:24:10|4614|4608|4614.5|4608.5|4614.5|4608.5|4614|4608|1
1739273070000|2025-02-11 11:24:30|4614.1|4608.1|4614.5|4608.5|4614.5|4608.5|4614|4608|1
1739273100000|2025-02-11 11:25:00|4614.1|4608.1|4614|4608|4614.1|4608.1|4614|4608|0
1739273110000|2025-02-11 11:25:10|4614.5|4608.5|4614|4608|4614.5|4608.5|4614|4608|0
1739273130000|2025-02-11 11:25:30|4614.1|4608.1|4614.5|4608.5|4614.5|4608.5|4614.1|4608.1|0
1739273140000|2025-02-11 11:25:40|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|4614.1|4608.1|0
1739273150000|2025-02-11 11:25:50|4614|4608|4613.6|4607.6|4614|4608|4613.6|4607.6|0
1739273170000|2025-02-11 11:26:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|2
1739273190000|2025-02-11 11:26:30|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739273220000|2025-02-11 11:27:00|4613.9|4607.9|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|0
1739273230000|2025-02-11 11:27:10|4613|4607|4613|4607|4613|4607|4613|4607|0
1739273270000|2025-02-11 11:27:50|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|1
1739273280000|2025-02-11 11:28:00|4612.4|4606.4|4612.5|4606.5|4612.5|4606.5|4612|4606|0
1739273290000|2025-02-11 11:28:10|4612.6|4606.6|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|0
1739273310000|2025-02-11 11:28:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|2
1739273330000|2025-02-11 11:28:50|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1739273340000|2025-02-11 11:29:00|4612.5|4606.5|4613|4607|4613|4607|4612.5|4606.5|0
1739273350000|2025-02-11 11:29:10|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|1
1739273380000|2025-02-11 11:29:40|4613.9|4607.9|4614|4608|4614|4608|4613.9|4607.9|0
1739273390000|2025-02-11 11:29:50|4613.6|4607.6|4614|4608|4614|4608|4613.6|4607.6|0
1739273400000|2025-02-11 11:30:00|4613|4607|4613.5|4607.5|4613.9|4607.9|4612.5|4606.5|4
1739273410000|2025-02-11 11:30:10|4613.1|4607.1|4613.5|4607.5|4613.5|4607.5|4613.1|4607.1|0
1739273420000|2025-02-11 11:30:20|4613.6|4607.6|4614.1|4608.1|4614.1|4608.1|4613.6|4607.6|0
1739273430000|2025-02-11 11:30:30|4614.5|4608.5|4614.6|4608.6|4614.6|4608.6|4614.5|4608.5|0
1739273440000|2025-02-11 11:30:40|4616|4610|4616|4610|4616|4610|4616|4610|2
1739273450000|2025-02-11 11:30:50|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1739273490000|2025-02-11 11:31:30|4616|4610|4616|4610|4616|4610|4616|4610|1
1739273500000|2025-02-11 11:31:40|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1739273540000|2025-02-11 11:32:20|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|24
1739273550000|2025-02-11 11:32:30|4615.5|4609.5|4616|4610|4616|4610|4615.5|4609.5|34
1739273560000|2025-02-11 11:32:40|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|4615.6|4609.6|0
1739273570000|2025-02-11 11:32:50|4616.4|4610.4|4618|4612|4618|4612|4616.4|4610.4|6
1739273610000|2025-02-11 11:33:30|||||||||1
1739273620000|2025-02-11 11:33:40|4617.5|4611.5|4617.1|4611.1|4617.5|4611.5|4617.1|4611.1|2
1739273630000|2025-02-11 11:33:50|4617.5|4611.5|4617.5|4611.5|4617.9|4611.9|4617.5|4611.5|0
1739273640000|2025-02-11 11:34:00|4617.9|4611.9|4618|4612|4618|4612|4617.9|4611.9|0
1739273660000|2025-02-11 11:34:20|4619|4613|4619|4613|4619|4613|4619|4613|2
1739273740000|2025-02-11 11:35:40|||||||||1
1739273760000|2025-02-11 11:36:00|4619.5|4613.5|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|7
1739273770000|2025-02-11 11:36:10|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1739273780000|2025-02-11 11:36:20|4619.6|4613.6|4619.5|4613.5|4619.6|4613.6|4619.5|4613.5|0
1739273790000|2025-02-11 11:36:30|4619.6|4613.6|4619|4613|4619.6|4613.6|4619|4613|1
1739273800000|2025-02-11 11:36:40|4619.1|4613.1|4618|4612|4619.1|4613.1|4618|4612|1
1739273810000|2025-02-11 11:36:50|4617.1|4611.1|4617|4611|4617.9|4611.9|4617|4611|0
1739273820000|2025-02-11 11:37:00|4616.6|4610.6|4617|4611|4617|4611|4616.6|4610.6|0
1739273830000|2025-02-11 11:37:10|4616.6|4610.6|4616.6|4610.6|4617|4611|4616.6|4610.6|0
1739273840000|2025-02-11 11:37:20|4617|4611|4616.6|4610.6|4617|4611|4616.6|4610.6|0
1739273850000|2025-02-11 11:37:30|4617|4611|4617|4611|4617|4611|4617|4611|0
1739273860000|2025-02-11 11:37:40|4616.6|4610.6|4616.6|4610.6|4617|4611|4616.6|4610.6|1
1739273870000|2025-02-11 11:37:50|4617|4611|4617|4611|4617|4611|4617|4611|0
1739273880000|2025-02-11 11:38:00|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|0
1739273890000|2025-02-11 11:38:10|4616.2|4610.2|4616.5|4610.5|4616.6|4610.6|4615.5|4609.5|43
1739273900000|2025-02-11 11:38:20|4616.1|4610.1|4617|4611|4617.6|4611.6|4616|4610|4
1739273910000|2025-02-11 11:38:30|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|4616.1|4610.1|0
1739273920000|2025-02-11 11:38:40|||||||||1
1739273930000|2025-02-11 11:38:50|4616|4610|4615.9|4609.9|4616|4610|4615.9|4609.9|1
1739273940000|2025-02-11 11:39:00|4615.5|4609.5|4615.9|4609.9|4615.9|4609.9|4615.5|4609.5|0
1739273950000|2025-02-11 11:39:10|4615.8|4609.8|4613.9|4607.9|4615.8|4609.8|4613.9|4607.9|23
1739273960000|2025-02-11 11:39:20|4613.5|4607.5|4613.9|4607.9|4613.9|4607.9|4613.5|4607.5|0
1739273970000|2025-02-11 11:39:30|4614|4608|4614|4608|4614.4|4608.4|4614|4608|0
1739273980000|2025-02-11 11:39:40|4614.4|4608.4|4614|4608|4614.4|4608.4|4614|4608|0
1739274010000|2025-02-11 11:40:10|4617.5|4611.5|4617|4611|4617.5|4611.5|4617|4611|9
1739274030000|2025-02-11 11:40:30|4617.1|4611.1|4617.5|4611.5|4617.5|4611.5|4617.1|4611.1|0
1739274070000|2025-02-11 11:41:10|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|1
1739274080000|2025-02-11 11:41:20|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4617.5|4611.5|0
1739274100000|2025-02-11 11:41:40|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1739274130000|2025-02-11 11:42:10|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|4617.1|4611.1|0
1739274140000|2025-02-11 11:42:20|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4617.5|4611.5|0
1739274160000|2025-02-11 11:42:40|4618.5|4612.5|4618.5|4612.5|4618.9|4612.9|4618.1|4612.1|12
1739274170000|2025-02-11 11:42:50|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1739274180000|2025-02-11 11:43:00|4618|4612|4618|4612|4618.1|4612.1|4618|4612|0
1739274190000|2025-02-11 11:43:10|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1739274200000|2025-02-11 11:43:20|4618|4612|4618|4612|4618|4612|4618|4612|0
1739274230000|2025-02-11 11:43:50|4618.1|4612.1|4618.5|4612.5|4618.5|4612.5|4618.1|4612.1|5
1739274240000|2025-02-11 11:44:00|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|0
1739274250000|2025-02-11 11:44:10|4618.5|4612.5|4618.9|4612.9|4618.9|4612.9|4618.5|4612.5|0
1739274260000|2025-02-11 11:44:20|4619|4613|4619.4|4613.4|4619.4|4613.4|4619|4613|1
1739274270000|2025-02-11 11:44:30|4619|4613|4619|4613|4619|4613|4619|4613|0
1739274310000|2025-02-11 11:45:10|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1739274320000|2025-02-11 11:45:20|4619.6|4613.6|4619.4|4613.4|4619.6|4613.6|4619.4|4613.4|19
1739274330000|2025-02-11 11:45:30|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1739274360000|2025-02-11 11:46:00|4618|4612|4618|4612|4618|4612|4618|4612|0
1739274370000|2025-02-11 11:46:10|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|0
1739274380000|2025-02-11 11:46:20|4618|4612|4618.1|4612.1|4618.5|4612.5|4618|4612|0
1739274390000|2025-02-11 11:46:30|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|4618.5|4612.5|0
1739274400000|2025-02-11 11:46:40|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|0
1739274410000|2025-02-11 11:46:50|4619|4613|4619|4613|4619|4613|4619|4613|0
1739274440000|2025-02-11 11:47:20|4619.1|4613.1|4619.5|4613.5|4619.5|4613.5|4619.1|4613.1|0
1739274460000|2025-02-11 11:47:40|4619.4|4613.4|4619.5|4613.5|4619.5|4613.5|4619.4|4613.4|0
1739274480000|2025-02-11 11:48:00|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1739274510000|2025-02-11 11:48:30|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|1
1739274560000|2025-02-11 11:49:20|4619.6|4613.6|4620.5|4614.5|4620.5|4614.5|4619.6|4613.6|1
1739274570000|2025-02-11 11:49:30|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|4620.6|4614.6|0
1739274580000|2025-02-11 11:49:40|4619|4613|4620.1|4614.1|4620.1|4614.1|4619|4613|16
1739274590000|2025-02-11 11:49:50|4620|4614|4620|4614|4620.1|4614.1|4619.5|4613.5|0
1739274600000|2025-02-11 11:50:00|4619.5|4613.5|4619.9|4613.9|4619.9|4613.9|4619.1|4613.1|0
1739274620000|2025-02-11 11:50:20|4619.1|4613.1|4620|4614|4620|4614|4619.1|4613.1|0
1739274630000|2025-02-11 11:50:30|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1739274640000|2025-02-11 11:50:40|4620|4614|4619.6|4613.6|4620|4614|4619.6|4613.6|0
1739274650000|2025-02-11 11:50:50|4620|4614|4620|4614|4620|4614|4620|4614|0
1739274660000|2025-02-11 11:51:00|4619.6|4613.6|4620|4614|4620|4614|4619.6|4613.6|0
1739274670000|2025-02-11 11:51:10|4619.5|4613.5|4619|4613|4619.5|4613.5|4618.6|4612.6|1
1739274690000|2025-02-11 11:51:30|4618.6|4612.6|4619|4613|4619|4613|4618.6|4612.6|0
1739274710000|2025-02-11 11:51:50|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4618.6|4612.6|4
1739274720000|2025-02-11 11:52:00|4617.1|4611.1|4618|4612|4618|4612|4617.1|4611.1|2
1739274730000|2025-02-11 11:52:10|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|2
1739274740000|2025-02-11 11:52:20|4619|4613|4619|4613|4619|4613|4619|4613|0
1739274750000|2025-02-11 11:52:30|4617.8|4611.8|4618.1|4612.1|4618.1|4612.1|4617.8|4611.8|3
1739274760000|2025-02-11 11:52:40|4618|4612|4617.6|4611.6|4618.1|4612.1|4617.6|4611.6|0
1739274780000|2025-02-11 11:53:00|4618.1|4612.1|4618.6|4612.6|4618.6|4612.6|4618.1|4612.1|2
1739274790000|2025-02-11 11:53:10|4619|4613|4619|4613|4619|4613|4619|4613|0
1739274800000|2025-02-11 11:53:20|4618.6|4612.6|4619|4613|4619|4613|4618.6|4612.6|0
1739274860000|2025-02-11 11:54:20|4618.9|4612.9|4619|4613|4619|4613|4618.9|4612.9|1
1739274870000|2025-02-11 11:54:30|4618.9|4612.9|4619|4613|4619|4613|4618.9|4612.9|0
1739274890000|2025-02-11 11:54:50|4619.4|4613.4|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|1
1739274900000|2025-02-11 11:55:00|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1739274920000|2025-02-11 11:55:20|4619.6|4613.6|4620|4614|4620|4614|4619.6|4613.6|0
1739274940000|2025-02-11 11:55:40|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|4619.6|4613.6|0
1739275010000|2025-02-11 11:56:50|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|3
1739275020000|2025-02-11 11:57:00|4619.1|4613.1|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|0
1739275030000|2025-02-11 11:57:10|4618.6|4612.6|4618|4612|4618.6|4612.6|4617.6|4611.6|1
1739275040000|2025-02-11 11:57:20|4617.6|4611.6|4617.5|4611.5|4617.6|4611.6|4617.1|4611.1|0
1739275050000|2025-02-11 11:57:30|4618|4612|4617.6|4611.6|4618|4612|4617.6|4611.6|0
1739275060000|2025-02-11 11:57:40|4617.5|4611.5|4617.6|4611.6|4617.6|4611.6|4617.5|4611.5|0
1739275070000|2025-02-11 11:57:50|4617.5|4611.5|4617.1|4611.1|4617.5|4611.5|4617.1|4611.1|0
1739275080000|2025-02-11 11:58:00|4617|4611|4615.5|4609.5|4617|4611|4615.5|4609.5|0
1739275090000|2025-02-11 11:58:10|4615.6|4609.6|4615.5|4609.5|4615.6|4609.6|4615.5|4609.5|0
1739275100000|2025-02-11 11:58:20|4615.6|4609.6|4616|4610|4616|4610|4615.6|4609.6|0
1739275120000|2025-02-11 11:58:40|4614.6|4608.6|4614.6|4608.6|4615.1|4609.1|4614.6|4608.6|156
1739275150000|2025-02-11 11:59:10|4615|4609|4614.6|4608.6|4615|4609|4614.6|4608.6|0
1739275160000|2025-02-11 11:59:20|4615|4609|4615|4609|4615|4609|4615|4609|0
1739275180000|2025-02-11 11:59:40|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|4614.6|4608.6|0
1739275190000|2025-02-11 11:59:50|4615|4609|4615|4609|4615|4609|4615|4609|0
1739275200000|2025-02-11 12:00:00|4616|4610|4616|4610|4616.1|4610.1|4616|4610|3
1739275230000|2025-02-11 12:00:30|4615.6|4609.6|4615.1|4609.1|4615.6|4609.6|4615.1|4609.1|2
1739275250000|2025-02-11 12:00:50|4615|4609|4615.6|4609.6|4615.6|4609.6|4615|4609|0
1739275260000|2025-02-11 12:01:00|4615.5|4609.5|4615.6|4609.6|4615.6|4609.6|4615.5|4609.5|1
1739275270000|2025-02-11 12:01:10|4616|4610|4616|4610|4616|4610|4616|4610|0
1739275310000|2025-02-11 12:01:50|||||||||3
1739275320000|2025-02-11 12:02:00|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1739275330000|2025-02-11 12:02:10|4616|4610|4616.6|4610.6|4616.6|4610.6|4616|4610|2
1739275340000|2025-02-11 12:02:20|4617|4611|4617|4611|4617|4611|4617|4611|0
1739275350000|2025-02-11 12:02:30|4617.5|4611.5|4616.9|4610.9|4617.5|4611.5|4616.5|4610.5|10
1739275370000|2025-02-11 12:02:50|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|4617.5|4611.5|1
1739275380000|2025-02-11 12:03:00|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|4617.6|4611.6|1
1739275400000|2025-02-11 12:03:20|4617.5|4611.5|4618|4612|4618|4612|4617.5|4611.5|1
1739275430000|2025-02-11 12:03:50|4618.4|4612.4|4619.1|4613.1|4619.1|4613.1|4618.4|4612.4|4
1739275440000|2025-02-11 12:04:00|4619.5|4613.5|4619.6|4613.6|4620.4|4614.4|4619.5|4613.5|11
1739275450000|2025-02-11 12:04:10|4620|4614|4620|4614|4620|4614|4619.6|4613.6|0
1739275460000|2025-02-11 12:04:20|4619.6|4613.6|4619.6|4613.6|4620|4614|4619.6|4613.6|0
1739275470000|2025-02-11 12:04:30|4619.1|4613.1|4619.1|4613.1|4619.1|4613.1|4619|4613|0
1739275480000|2025-02-11 12:04:40|4619|4613|4619|4613|4619.1|4613.1|4619|4613|0
1739275490000|2025-02-11 12:04:50|4619.1|4613.1|4619.6|4613.6|4619.6|4613.6|4619.1|4613.1|0
1739275500000|2025-02-11 12:05:00|4619.5|4613.5|4620.5|4614.5|4620.5|4614.5|4619.5|4613.5|1
1739275510000|2025-02-11 12:05:10|4620.6|4614.6|4620.5|4614.5|4620.6|4614.6|4620|4614|7
1739275530000|2025-02-11 12:05:30|4620.1|4614.1|4619.1|4613.1|4620.5|4614.5|4619.1|4613.1|0
1739275540000|2025-02-11 12:05:40|4619.5|4613.5|4619.1|4613.1|4619.5|4613.5|4619.1|4613.1|0
1739275550000|2025-02-11 12:05:50|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1739275560000|2025-02-11 12:06:00|4619.1|4613.1|4619.4|4613.4|4619.4|4613.4|4619|4613|118
1739275570000|2025-02-11 12:06:10|4619.8|4613.8|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|3
1739275580000|2025-02-11 12:06:20|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|0
1739275590000|2025-02-11 12:06:30|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|4619.7|4613.7|0
1739275600000|2025-02-11 12:06:40|4620|4614|4620.5|4614.5|4620.5|4614.5|4620|4614|0
1739275610000|2025-02-11 12:06:50|4620.1|4614.1|4620.5|4614.5|4620.5|4614.5|4620.1|4614.1|0
1739275620000|2025-02-11 12:07:00|4620.1|4614.1|4620|4614|4620.1|4614.1|4620|4614|0
1739275630000|2025-02-11 12:07:10|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1739275640000|2025-02-11 12:07:20|4620.1|4614.1|4620.6|4614.6|4620.6|4614.6|4620.1|4614.1|0
1739275650000|2025-02-11 12:07:30|4621|4615|4621.4|4615.4|4621.4|4615.4|4621|4615|0
1739275660000|2025-02-11 12:07:40|4621|4615|4621|4615|4621.4|4615.4|4621|4615|0
1739275670000|2025-02-11 12:07:50|4621.4|4615.4|4621|4615|4621.4|4615.4|4621|4615|0
1739275680000|2025-02-11 12:08:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621|4615|0
1739275690000|2025-02-11 12:08:10|4621|4615|4621.4|4615.4|4621.4|4615.4|4621|4615|0
1739275700000|2025-02-11 12:08:20|4621|4615|4621.6|4615.6|4622.6|4616.6|4621|4615|210
1739275710000|2025-02-11 12:08:30|4622.1|4616.1|4621.6|4615.6|4622.1|4616.1|4621.6|4615.6|7
1739275750000|2025-02-11 12:09:10|4622|4616|4621.6|4615.6|4622|4616|4621.6|4615.6|3
1739275760000|2025-02-11 12:09:20|4622|4616|4622|4616|4622|4616|4622|4616|1
1739275770000|2025-02-11 12:09:30|4621.6|4615.6|4621.6|4615.6|4622|4616|4621.6|4615.6|0
1739275780000|2025-02-11 12:09:40|4621.4|4615.4|4621.6|4615.6|4621.6|4615.6|4621.1|4615.1|4
1739275790000|2025-02-11 12:09:50|4622|4616|4622.6|4616.6|4623.1|4617.1|4621.6|4615.6|5
1739275800000|2025-02-11 12:10:00|4623.1|4617.1|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|3
1739275820000|2025-02-11 12:10:20|4624|4618|4624.6|4618.6|4624.6|4618.6|4624|4618|3
1739275830000|2025-02-11 12:10:30|||||||||1
1739275840000|2025-02-11 12:10:40|||||||||1
1739275860000|2025-02-11 12:11:00|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|4625.6|4619.6|30
1739275890000|2025-02-11 12:11:30|4625.1|4619.1|4625|4619|4625.1|4619.1|4625|4619|7
1739275900000|2025-02-11 12:11:40|4625.1|4619.1|4623.1|4617.1|4625.1|4619.1|4623.1|4617.1|1
1739275910000|2025-02-11 12:11:50|4623|4617|4623|4617|4623|4617|4623|4617|0
1739275920000|2025-02-11 12:12:00|4621.6|4615.6|4621.1|4615.1|4621.6|4615.6|4621.1|4615.1|60
1739275930000|2025-02-11 12:12:10|4621.2|4615.2|4622.1|4616.1|4622.1|4616.1|4621.2|4615.2|3
1739275940000|2025-02-11 12:12:20|4623.1|4617.1|4622.1|4616.1|4623.1|4617.1|4621.7|4615.7|0
1739275950000|2025-02-11 12:12:30|4622.5|4616.5|4622.1|4616.1|4622.5|4616.5|4622.1|4616.1|0
1739275960000|2025-02-11 12:12:40|4622|4616|4622|4616|4622|4616|4622|4616|2
1739275970000|2025-02-11 12:12:50|4621.6|4615.6|4622.1|4616.1|4622.1|4616.1|4621.6|4615.6|0
1739275980000|2025-02-11 12:13:00|4622.6|4616.6|4623.6|4617.6|4623.6|4617.6|4622.6|4616.6|0
1739276000000|2025-02-11 12:13:20|||||||||2
1739276010000|2025-02-11 12:13:30|4624.6|4618.6|4624.6|4618.6|4625|4619|4624.6|4618.6|1
1739276040000|2025-02-11 12:14:00|4625|4619|4624.6|4618.6|4625|4619|4624.6|4618.6|0
1739276090000|2025-02-11 12:14:50|4623.6|4617.6|4623.7|4617.7|4623.7|4617.7|4623.6|4617.6|5
1739276100000|2025-02-11 12:15:00|4624.1|4618.1|4624.1|4618.1|4624.1|4618.1|4623.6|4617.6|0
1739276140000|2025-02-11 12:15:40|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|4624.6|4618.6|0
1739276160000|2025-02-11 12:16:00|4624.5|4618.5|4625|4619|4625|4619|4624|4618|3
1739276170000|2025-02-11 12:16:10|4625.1|4619.1|4625.5|4619.5|4625.5|4619.5|4625.1|4619.1|2
1739276180000|2025-02-11 12:16:20|4625.1|4619.1|4625.1|4619.1|4625.5|4619.5|4625.1|4619.1|0
1739276190000|2025-02-11 12:16:30|4625.5|4619.5|4625.6|4619.6|4625.6|4619.6|4625.5|4619.5|1
1739276200000|2025-02-11 12:16:40|4625|4619|4625.1|4619.1|4625.1|4619.1|4625|4619|3
1739276210000|2025-02-11 12:16:50|4625|4619|4624.5|4618.5|4625|4619|4623.4|4617.4|157
1739276220000|2025-02-11 12:17:00|4625|4619|4625|4619|4625|4619|4625|4619|0
1739276230000|2025-02-11 12:17:10|4624.6|4618.6|4626|4620|4626|4620|4624.6|4618.6|6
1739276240000|2025-02-11 12:17:20|4625.6|4619.6|4626|4620|4626|4620|4625.6|4619.6|1
1739276260000|2025-02-11 12:17:40|4625.6|4619.6|4626|4620|4626|4620|4625.6|4619.6|1
1739276280000|2025-02-11 12:18:00|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|0
1739276290000|2025-02-11 12:18:10|4626.4|4620.4|4626|4620|4626.4|4620.4|4626|4620|1
1739276300000|2025-02-11 12:18:20|||||||||1
1739276310000|2025-02-11 12:18:30|4626.4|4620.4|4625.9|4619.9|4626.5|4620.5|4625.9|4619.9|41
1739276320000|2025-02-11 12:18:40|4624.9|4618.9|4625.8|4619.8|4625.8|4619.8|4624.9|4618.9|9
1739276330000|2025-02-11 12:18:50|4626|4620|4625.4|4619.4|4626|4620|4624.8|4618.8|17
1739276350000|2025-02-11 12:19:10|4624.9|4618.9|4625.4|4619.4|4625.4|4619.4|4624.9|4618.9|0
1739276360000|2025-02-11 12:19:20|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|0
1739276380000|2025-02-11 12:19:40|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|4624.3|4618.3|0
1739276400000|2025-02-11 12:20:00|4623.9|4617.9|4623.8|4617.8|4623.9|4617.9|4623.8|4617.8|0
1739276410000|2025-02-11 12:20:10|4623.4|4617.4|4623.4|4617.4|4624|4618|4623.4|4617.4|1
1739276420000|2025-02-11 12:20:20|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|0
1739276430000|2025-02-11 12:20:30|4623.4|4617.4|4623.9|4617.9|4623.9|4617.9|4623.4|4617.4|0
1739276440000|2025-02-11 12:20:40|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|3
1739276450000|2025-02-11 12:20:50|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|6
1739276460000|2025-02-11 12:21:00|4623.1|4617.1|4623.5|4617.5|4623.5|4617.5|4623.1|4617.1|0
1739276500000|2025-02-11 12:21:40|4623.1|4617.1|4622.6|4616.6|4623.1|4617.1|4622.6|4616.6|2
1739276510000|2025-02-11 12:21:50|4622.9|4616.9|4622.9|4616.9|4623|4617|4622.1|4616.1|0
1739276530000|2025-02-11 12:22:10|4622.1|4616.1|4621.9|4615.9|4622.1|4616.1|4621.5|4615.5|2
1739276540000|2025-02-11 12:22:20|4621.5|4615.5|4621.9|4615.9|4621.9|4615.9|4621.5|4615.5|0
1739276550000|2025-02-11 12:22:30|4621.5|4615.5|4621.5|4615.5|4621.9|4615.9|4621.5|4615.5|1
1739276560000|2025-02-11 12:22:40|4621.4|4615.4|4621.5|4615.5|4621.9|4615.9|4621.4|4615.4|0
1739276570000|2025-02-11 12:22:50|4621.4|4615.4|4621.4|4615.4|4621.5|4615.5|4621.4|4615.4|0
1739276580000|2025-02-11 12:23:00|4622|4616|4621.5|4615.5|4622|4616|4621.4|4615.4|3
1739276590000|2025-02-11 12:23:10|4621.9|4615.9|4621.5|4615.5|4621.9|4615.9|4621.5|4615.5|0
1739276600000|2025-02-11 12:23:20|4620.9|4614.9|4620.5|4614.5|4620.9|4614.9|4620.5|4614.5|0
1739276610000|2025-02-11 12:23:30|4621.3|4615.3|4620.9|4614.9|4621.3|4615.3|4620.5|4614.5|5
1739276620000|2025-02-11 12:23:40|4621|4615|4621|4615|4621|4615|4620.9|4614.9|5
1739276640000|2025-02-11 12:24:00|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|1
1739276660000|2025-02-11 12:24:20|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|4620.5|4614.5|0
1739276680000|2025-02-11 12:24:40|4620.4|4614.4|4620|4614|4620.4|4614.4|4620|4614|0
1739276690000|2025-02-11 12:24:50|4620.4|4614.4|4620|4614|4620.5|4614.5|4620|4614|2
1739276700000|2025-02-11 12:25:00|4619.6|4613.6|4620|4614|4620|4614|4619.6|4613.6|0
1739276710000|2025-02-11 12:25:10|4619.9|4613.9|4619.5|4613.5|4619.9|4613.9|4619.5|4613.5|2
1739276720000|2025-02-11 12:25:20|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1739276730000|2025-02-11 12:25:30|4619.5|4613.5|4621.4|4615.4|4621.4|4615.4|4619.5|4613.5|3
1739276740000|2025-02-11 12:25:40|4621|4615|4622|4616|4622|4616|4621|4615|2
1739276750000|2025-02-11 12:25:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|1
1739276760000|2025-02-11 12:26:00|4621|4615|4621.9|4615.9|4621.9|4615.9|4621|4615|0
1739276770000|2025-02-11 12:26:10|4621.5|4615.5|4621.9|4615.9|4621.9|4615.9|4621|4615|0
1739276790000|2025-02-11 12:26:30|4621.5|4615.5|4621.6|4615.6|4622|4616|4621.5|4615.5|5
1739276800000|2025-02-11 12:26:40|4622|4616|4621|4615|4622|4616|4620.9|4614.9|1
1739276810000|2025-02-11 12:26:50|4621.4|4615.4|4620|4614|4621.4|4615.4|4620|4614|2
1739276820000|2025-02-11 12:27:00|4620.1|4614.1|4620|4614|4620.9|4614.9|4620|4614|1
1739276840000|2025-02-11 12:27:20|4619.9|4613.9|4617.9|4611.9|4619.9|4613.9|4617.9|4611.9|16
1739276850000|2025-02-11 12:27:30|4618|4612|4618|4612|4618|4612|4618|4612|0
1739276860000|2025-02-11 12:27:40|4618.5|4612.5|4616.5|4610.5|4618.5|4612.5|4616.5|4610.5|1
1739276870000|2025-02-11 12:27:50|4616.4|4610.4|4616.6|4610.6|4616.6|4610.6|4616.4|4610.4|1
1739276890000|2025-02-11 12:28:10|4616.7|4610.7|4617.1|4611.1|4617.1|4611.1|4616.7|4610.7|0
1739276900000|2025-02-11 12:28:20|4617|4611|4617|4611|4617.1|4611.1|4617|4611|0
1739276910000|2025-02-11 12:28:30|4617.1|4611.1|4617|4611|4617.1|4611.1|4617|4611|0
1739276930000|2025-02-11 12:28:50|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|4616.6|4610.6|1
1739276940000|2025-02-11 12:29:00|4617|4611|4616.6|4610.6|4617|4611|4616.6|4610.6|1
1739276950000|2025-02-11 12:29:10|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.1|4609.1|107
1739276960000|2025-02-11 12:29:20|4615.1|4609.1|4614.1|4608.1|4615.1|4609.1|4614.1|4608.1|416
1739276970000|2025-02-11 12:29:30|4614.4|4608.4|4612.9|4606.9|4614.4|4608.4|4612.9|4606.9|1
1739276990000|2025-02-11 12:29:50|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1739277000000|2025-02-11 12:30:00|4613.1|4607.1|4612.3|4606.3|4613.1|4607.1|4611.8|4605.8|15
1739277010000|2025-02-11 12:30:10|4612.2|4606.2|4612.3|4606.3|4612.3|4606.3|4611.7|4605.7|101
1739277020000|2025-02-11 12:30:20|4611.9|4605.9|4613.3|4607.3|4613.4|4607.4|4611.9|4605.9|11
1739277040000|2025-02-11 12:30:40|4613.2|4607.2|4612.7|4606.7|4613.2|4607.2|4612.7|4606.7|0
1739277050000|2025-02-11 12:30:50|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|0
1739277060000|2025-02-11 12:31:00|4612.4|4606.4|4614.4|4608.4|4614.4|4608.4|4612.4|4606.4|2
1739277070000|2025-02-11 12:31:10|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|5
1739277090000|2025-02-11 12:31:30|4614.4|4608.4|4615.2|4609.2|4615.2|4609.2|4614.4|4608.4|1
1739277100000|2025-02-11 12:31:40|4615.7|4609.7|4615.3|4609.3|4615.7|4609.7|4615.3|4609.3|1
1739277110000|2025-02-11 12:31:50|4614.8|4608.8|4614.4|4608.4|4614.8|4608.8|4613.3|4607.3|2
1739277120000|2025-02-11 12:32:00|4614.9|4608.9|4615.8|4609.8|4615.8|4609.8|4614.9|4608.9|2
1739277130000|2025-02-11 12:32:10|4615.9|4609.9|4616.3|4610.3|4616.3|4610.3|4615.9|4609.9|0
1739277150000|2025-02-11 12:32:30|4616.4|4610.4|4616.9|4610.9|4617.3|4611.3|4616.4|4610.4|0
1739277160000|2025-02-11 12:32:40|4617.3|4611.3|4616.8|4610.8|4617.3|4611.3|4616.8|4610.8|0
1739277170000|2025-02-11 12:32:50|4616.4|4610.4|4616.3|4610.3|4616.7|4610.7|4616.3|4610.3|1
1739277180000|2025-02-11 12:33:00|4616.4|4610.4|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|2
1739277190000|2025-02-11 12:33:10|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|1
1739277200000|2025-02-11 12:33:20|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.2|4609.2|2
1739277230000|2025-02-11 12:33:50|4615.7|4609.7|4615.3|4609.3|4615.7|4609.7|4615.3|4609.3|1
1739277240000|2025-02-11 12:34:00|4615.1|4609.1|4612.9|4606.9|4615.1|4609.1|4612.9|4606.9|0
1739277250000|2025-02-11 12:34:10|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|0
1739277260000|2025-02-11 12:34:20|4612.9|4606.9|4613.8|4607.8|4613.8|4607.8|4612.9|4606.9|1
1739277290000|2025-02-11 12:34:50|4612.8|4606.8|4612.9|4606.9|4613.8|4607.8|4612.8|4606.8|8
1739277300000|2025-02-11 12:35:00|4612.8|4606.8|4612.3|4606.3|4612.9|4606.9|4611.8|4605.8|1
1739277310000|2025-02-11 12:35:10|4612.7|4606.7|4612.9|4606.9|4612.9|4606.9|4612.7|4606.7|4
1739277320000|2025-02-11 12:35:20|4613.4|4607.4|4613.3|4607.3|4613.4|4607.4|4613.3|4607.3|3
1739277330000|2025-02-11 12:35:30|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1739277350000|2025-02-11 12:35:50|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|3
1739277360000|2025-02-11 12:36:00|4613.8|4607.8|4613.2|4607.2|4613.8|4607.8|4613.2|4607.2|1
1739277370000|2025-02-11 12:36:10|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.4|4606.4|1
1739277380000|2025-02-11 12:36:20|4612.4|4606.4|4611.7|4605.7|4612.4|4606.4|4611.7|4605.7|6
1739277390000|2025-02-11 12:36:30|4611.8|4605.8|4613.7|4607.7|4613.7|4607.7|4611.8|4605.8|1
1739277400000|2025-02-11 12:36:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1739277410000|2025-02-11 12:36:50|4612.9|4606.9|4612.8|4606.8|4612.9|4606.9|4612.8|4606.8|1
1739277420000|2025-02-11 12:37:00|4612.7|4606.7|4612.8|4606.8|4612.8|4606.8|4612.7|4606.7|0
1739277430000|2025-02-11 12:37:10|4612.9|4606.9|4613.3|4607.3|4613.3|4607.3|4612.9|4606.9|0
1739277460000|2025-02-11 12:37:40|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1739277470000|2025-02-11 12:37:50|4612.8|4606.8|4612.9|4606.9|4612.9|4606.9|4612.8|4606.8|0
1739277480000|2025-02-11 12:38:00|4612.8|4606.8|4612.8|4606.8|4612.9|4606.9|4612.8|4606.8|0
1739277490000|2025-02-11 12:38:10|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1739277500000|2025-02-11 12:38:20|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|0
1739277510000|2025-02-11 12:38:30|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|1
1739277520000|2025-02-11 12:38:40|4612.2|4606.2|4611.3|4605.3|4612.2|4606.2|4611.3|4605.3|3
1739277530000|2025-02-11 12:38:50|4611.2|4605.2|4610.8|4604.8|4611.2|4605.2|4610.8|4604.8|0
1739277550000|2025-02-11 12:39:10|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1739277560000|2025-02-11 12:39:20|4609.9|4603.9|4608.8|4602.8|4609.9|4603.9|4608.8|4602.8|9
1739277570000|2025-02-11 12:39:30|4608.7|4602.7|4608.8|4602.8|4608.8|4602.8|4608.7|4602.7|6
1739277590000|2025-02-11 12:39:50|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|1
1739277600000|2025-02-11 12:40:00|||||||||1
1739277610000|2025-02-11 12:40:10|4608.8|4602.8|4609.2|4603.2|4609.2|4603.2|4608.8|4602.8|1
1739277640000|2025-02-11 12:40:40|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|2
1739277660000|2025-02-11 12:41:00|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|2
1739277670000|2025-02-11 12:41:10|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|5
1739277680000|2025-02-11 12:41:20|||||||||2
1739277690000|2025-02-11 12:41:30|4610.9|4604.9|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|0
1739277700000|2025-02-11 12:41:40|4609.7|4603.7|4609.8|4603.8|4609.8|4603.8|4609.7|4603.7|3
1739277720000|2025-02-11 12:42:00|4608.8|4602.8|4606.9|4600.9|4608.8|4602.8|4606.9|4600.9|5
1739277730000|2025-02-11 12:42:10|4606.2|4600.2|4606.7|4600.7|4607.3|4601.3|4606.2|4600.2|12
1739277740000|2025-02-11 12:42:20|4605.9|4599.9|4604.8|4598.8|4605.9|4599.9|4604.8|4598.8|0
1739277750000|2025-02-11 12:42:30|4604.9|4598.9|4604.3|4598.3|4604.9|4598.9|4604.3|4598.3|4
1739277760000|2025-02-11 12:42:40|4605.3|4599.3|4605.3|4599.3|4605.4|4599.4|4605.3|4599.3|2
1739277770000|2025-02-11 12:42:50|4605.8|4599.8|4604.9|4598.9|4605.8|4599.8|4604.9|4598.9|0
1739277780000|2025-02-11 12:43:00|4605.3|4599.3|4604.9|4598.9|4605.7|4599.7|4604.9|4598.9|0
1739277790000|2025-02-11 12:43:10|4605.3|4599.3|4605.3|4599.3|4605.7|4599.7|4604.9|4598.9|0
1739277820000|2025-02-11 12:43:40|4604.9|4598.9|4605.3|4599.3|4605.3|4599.3|4604.9|4598.9|0
1739277850000|2025-02-11 12:44:10|4605.7|4599.7|4604.7|4598.7|4605.7|4599.7|4604.7|4598.7|1
1739277860000|2025-02-11 12:44:20|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|0
1739277870000|2025-02-11 12:44:30|4602.7|4596.7|4603.3|4597.3|4603.7|4597.7|4602.7|4596.7|2
1739277880000|2025-02-11 12:44:40|4603.7|4597.7|4604.2|4598.2|4604.2|4598.2|4603.3|4597.3|0
1739277890000|2025-02-11 12:44:50|4606.3|4600.3|4605.7|4599.7|4606.3|4600.3|4605.7|4599.7|3
1739277900000|2025-02-11 12:45:00|4605.8|4599.8|4606.8|4600.8|4606.8|4600.8|4605.8|4599.8|1
1739277910000|2025-02-11 12:45:10|4606.4|4600.4|4605.7|4599.7|4606.4|4600.4|4605.7|4599.7|6
1739277920000|2025-02-11 12:45:20|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|2
1739277930000|2025-02-11 12:45:30|4607.4|4601.4|4607.8|4601.8|4607.8|4601.8|4607.4|4601.4|0
1739277940000|2025-02-11 12:45:40|4606.7|4600.7|4606.8|4600.8|4606.8|4600.8|4606.7|4600.7|8
1739277950000|2025-02-11 12:45:50|4606.7|4600.7|4604.9|4598.9|4606.7|4600.7|4604.9|4598.9|1
1739277960000|2025-02-11 12:46:00|4605.3|4599.3|4606.3|4600.3|4606.3|4600.3|4604.8|4598.8|0
1739277970000|2025-02-11 12:46:10|4605.9|4599.9|4605.8|4599.8|4605.9|4599.9|4605.8|4599.8|2
1739277980000|2025-02-11 12:46:20|4605.9|4599.9|4607.7|4601.7|4607.7|4601.7|4605.9|4599.9|2
1739277990000|2025-02-11 12:46:30|4608.7|4602.7|4607.8|4601.8|4608.7|4602.7|4607.8|4601.8|2
1739278000000|2025-02-11 12:46:40|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|4607.7|4601.7|1
1739278030000|2025-02-11 12:47:10|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1739278040000|2025-02-11 12:47:20|||||||||18
1739278060000|2025-02-11 12:47:40|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|4608.7|4602.7|2
1739278080000|2025-02-11 12:48:00|4608.3|4602.3|4608.2|4602.2|4608.3|4602.3|4608.2|4602.2|0
1739278110000|2025-02-11 12:48:30|4607.3|4601.3|4608.2|4602.2|4608.2|4602.2|4607.3|4601.3|2
1739278120000|2025-02-11 12:48:40|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|4607.8|4601.8|0
1739278140000|2025-02-11 12:49:00|4608.2|4602.2|4609.3|4603.3|4609.3|4603.3|4608.2|4602.2|5
1739278150000|2025-02-11 12:49:10|4609.7|4603.7|4611.3|4605.3|4611.8|4605.8|4609.7|4603.7|27
1739278190000|2025-02-11 12:49:50|4611.2|4605.2|4610.8|4604.8|4611.2|4605.2|4610.8|4604.8|1
1739278210000|2025-02-11 12:50:10|4610.6|4604.6|4609.8|4603.8|4610.6|4604.6|4609.8|4603.8|2
1739278230000|2025-02-11 12:50:30|4610.2|4604.2|4611.8|4605.8|4611.8|4605.8|4610.2|4604.2|4
1739278240000|2025-02-11 12:50:40|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|4611.7|4605.7|0
1739278250000|2025-02-11 12:50:50|4611.3|4605.3|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|0
1739278260000|2025-02-11 12:51:00|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4
1739278280000|2025-02-11 12:51:20|4610.9|4604.9|4610.8|4604.8|4610.9|4604.9|4610.8|4604.8|2
1739278290000|2025-02-11 12:51:30|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|1
1739278300000|2025-02-11 12:51:40|||||||||8
1739278310000|2025-02-11 12:51:50|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|9
1739278320000|2025-02-11 12:52:00|||||||||6
1739278340000|2025-02-11 12:52:20|4610.8|4604.8|4611.3|4605.3|4611.4|4605.4|4610.8|4604.8|21
1739278350000|2025-02-11 12:52:30|4610.9|4604.9|4611.3|4605.3|4611.3|4605.3|4610.9|4604.9|0
1739278360000|2025-02-11 12:52:40|4610.9|4604.9|4611.3|4605.3|4611.3|4605.3|4610.9|4604.9|0
1739278370000|2025-02-11 12:52:50|4610.9|4604.9|4610.9|4604.9|4611.3|4605.3|4610.9|4604.9|0
1739278380000|2025-02-11 12:53:00|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4610.8|4604.8|1
1739278390000|2025-02-11 12:53:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1739278400000|2025-02-11 12:53:20|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|4
1739278410000|2025-02-11 12:53:30|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|49
1739278430000|2025-02-11 12:53:50|4609.2|4603.2|4609.3|4603.3|4609.3|4603.3|4608.7|4602.7|0
1739278440000|2025-02-11 12:54:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739278450000|2025-02-11 12:54:10|4608.8|4602.8|4609.4|4603.4|4610.8|4604.8|4608.8|4602.8|2
1739278470000|2025-02-11 12:54:30|4609.8|4603.8|4610.3|4604.3|4610.3|4604.3|4609.8|4603.8|1
1739278480000|2025-02-11 12:54:40|4610.4|4604.4|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|0
1739278490000|2025-02-11 12:54:50|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1739278500000|2025-02-11 12:55:00|4609.4|4603.4|4608.8|4602.8|4609.4|4603.4|4608.8|4602.8|2
1739278510000|2025-02-11 12:55:10|4608.9|4602.9|4608.9|4602.9|4609.3|4603.3|4608.9|4602.9|0
1739278520000|2025-02-11 12:55:20|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1739278530000|2025-02-11 12:55:30|4608.9|4602.9|4609.3|4603.3|4609.3|4603.3|4608.9|4602.9|0
1739278540000|2025-02-11 12:55:40|4609.8|4603.8|4613.6|4607.6|4613.6|4607.6|4609.8|4603.8|415
1739278560000|2025-02-11 12:56:00|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|4613.1|4607.1|1
1739278570000|2025-02-11 12:56:10|4612.9|4606.9|4612.1|4606.1|4612.9|4606.9|4612.1|4606.1|0
1739278580000|2025-02-11 12:56:20|4612.9|4606.9|4611.6|4605.6|4613.3|4607.3|4611.6|4605.6|408
1739278600000|2025-02-11 12:56:40|4612.1|4606.1|4613.1|4607.1|4613.1|4607.1|4611.6|4605.6|8
1739278620000|2025-02-11 12:57:00|4612.6|4606.6|4615.3|4609.3|4615.3|4609.3|4612.6|4606.6|52
1739278630000|2025-02-11 12:57:10|4615.8|4609.8|4613.1|4607.1|4615.8|4609.8|4613.1|4607.1|1
1739278640000|2025-02-11 12:57:20|4613|4607|4612.6|4606.6|4613|4607|4612.6|4606.6|0
1739278650000|2025-02-11 12:57:30|4612.5|4606.5|4611.6|4605.6|4612.6|4606.6|4611.6|4605.6|3
1739278670000|2025-02-11 12:57:50|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|4611.1|4605.1|0
1739278680000|2025-02-11 12:58:00|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|4611.6|4605.6|0
1739278720000|2025-02-11 12:58:40|||||||||1
1739278740000|2025-02-11 12:59:00|4611.8|4605.8|4611.6|4605.6|4611.8|4605.8|4611.6|4605.6|6
1739278770000|2025-02-11 12:59:30|4612.1|4606.1|4611.6|4605.6|4612.1|4606.1|4611.6|4605.6|0
1739278790000|2025-02-11 12:59:50|4611.1|4605.1|4610.1|4604.1|4611.1|4605.1|4610.1|4604.1|3
1739278800000|2025-02-11 13:00:00|4609.1|4603.1|4609.6|4603.6|4610.3|4604.3|4608.5|4602.5|6
1739278810000|2025-02-11 13:00:10|4610.5|4604.5|4610.1|4604.1|4610.6|4604.6|4610.1|4604.1|3
1739278820000|2025-02-11 13:00:20|4610.6|4604.6|4609.6|4603.6|4610.6|4604.6|4609.6|4603.6|0
1739278830000|2025-02-11 13:00:30|4609.5|4603.5|4608.6|4602.6|4609.5|4603.5|4608.6|4602.6|1
1739278850000|2025-02-11 13:00:50|4607.6|4601.6|4608.1|4602.1|4608.1|4602.1|4607.6|4601.6|2
1739278860000|2025-02-11 13:01:00|4608.6|4602.6|4608.6|4602.6|4608.6|4602.6|4608.1|4602.1|0
1739278870000|2025-02-11 13:01:10|4608.5|4602.5|4605.1|4599.1|4608.5|4602.5|4605.1|4599.1|6
1739278880000|2025-02-11 13:01:20|4605.5|4599.5|4605.1|4599.1|4607.1|4601.1|4605.1|4599.1|3
1739278890000|2025-02-11 13:01:30|4605.6|4599.6|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|0
1739278900000|2025-02-11 13:01:40|4605.6|4599.6|4605.1|4599.1|4605.6|4599.6|4605.1|4599.1|0
1739278910000|2025-02-11 13:01:50|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1739278920000|2025-02-11 13:02:00|4605.1|4599.1|4603.6|4597.6|4605.1|4599.1|4603.6|4597.6|3
1739278930000|2025-02-11 13:02:10|4602.5|4596.5|4601.1|4595.1|4602.5|4596.5|4601.1|4595.1|4
1739278940000|2025-02-11 13:02:20|4601|4595|4600.1|4594.1|4601|4595|4600.1|4594.1|0
1739278950000|2025-02-11 13:02:30|4600.6|4594.6|4600.1|4594.1|4600.6|4594.6|4600.1|4594.1|0
1739278960000|2025-02-11 13:02:40|4600.3|4594.3|4601.1|4595.1|4601.1|4595.1|4600.3|4594.3|1
1739278970000|2025-02-11 13:02:50|4601|4595|4600.6|4594.6|4601|4595|4600.6|4594.6|0
1739278980000|2025-02-11 13:03:00|4600.1|4594.1|4600.6|4594.6|4601.6|4595.6|4599.6|4593.6|10
1739279000000|2025-02-11 13:03:20|4601.1|4595.1|4602.3|4596.3|4602.3|4596.3|4601.1|4595.1|4
1739279010000|2025-02-11 13:03:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1739279020000|2025-02-11 13:03:40|4602.5|4596.5|4602.1|4596.1|4602.6|4596.6|4601.6|4595.6|1
1739279030000|2025-02-11 13:03:50|4602|4596|4601.6|4595.6|4602|4596|4601.6|4595.6|2
1739279040000|2025-02-11 13:04:00|4601.1|4595.1|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|0
1739279050000|2025-02-11 13:04:10|4601.5|4595.5|4601.6|4595.6|4602.8|4596.8|4601.5|4595.5|2
1739279060000|2025-02-11 13:04:20|4601.5|4595.5|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|0
1739279070000|2025-02-11 13:04:30|4601.1|4595.1|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|1
1739279080000|2025-02-11 13:04:40|4601.5|4595.5|4602.1|4596.1|4602.1|4596.1|4601.1|4595.1|2
1739279090000|2025-02-11 13:04:50|4601.6|4595.6|4600.6|4594.6|4601.6|4595.6|4600.6|4594.6|1
1739279100000|2025-02-11 13:05:00|||||||||3
1739279110000|2025-02-11 13:05:10|||||||||1
1739279120000|2025-02-11 13:05:20|4600.9|4594.9|4601.6|4595.6|4602.1|4596.1|4600.6|4594.6|6
1739279130000|2025-02-11 13:05:30|4601.9|4595.9|4602.1|4596.1|4602.8|4596.8|4601.6|4595.6|3
1739279140000|2025-02-11 13:05:40|4602.3|4596.3|4602.6|4596.6|4602.6|4596.6|4602.1|4596.1|1
1739279150000|2025-02-11 13:05:50|4602.1|4596.1|4602.1|4596.1|4602.6|4596.6|4602.1|4596.1|0
1739279160000|2025-02-11 13:06:00|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1739279170000|2025-02-11 13:06:10|4601.1|4595.1|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|18
1739279180000|2025-02-11 13:06:20|4601.1|4595.1|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|1
1739279200000|2025-02-11 13:06:40|4602|4596|4601.6|4595.6|4602.1|4596.1|4601.6|4595.6|4
1739279210000|2025-02-11 13:06:50|4601.1|4595.1|4601.6|4595.6|4602|4596|4601.1|4595.1|3
1739279220000|2025-02-11 13:07:00|4602.1|4596.1|4601.6|4595.6|4602.1|4596.1|4601.6|4595.6|0
1739279240000|2025-02-11 13:07:20|4601.1|4595.1|4600.6|4594.6|4601.1|4595.1|4600.1|4594.1|6
1739279250000|2025-02-11 13:07:30|4600.5|4594.5|4600.6|4594.6|4600.6|4594.6|4600.1|4594.1|0
1739279260000|2025-02-11 13:07:40|4600.1|4594.1|4601.1|4595.1|4601.5|4595.5|4600.1|4594.1|2
1739279270000|2025-02-11 13:07:50|4601.3|4595.3|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|0
1739279280000|2025-02-11 13:08:00|4601.1|4595.1|4601.5|4595.5|4601.5|4595.5|4601.1|4595.1|6
1739279290000|2025-02-11 13:08:10|4601.1|4595.1|4601.5|4595.5|4601.5|4595.5|4601.1|4595.1|0
1739279300000|2025-02-11 13:08:20|4601.4|4595.4|4601.5|4595.5|4601.5|4595.5|4601|4595|1
1739279310000|2025-02-11 13:08:30|4602.1|4596.1|4602.1|4596.1|4602.5|4596.5|4602.1|4596.1|0
1739279320000|2025-02-11 13:08:40|4602.5|4596.5|4602.6|4596.6|4602.6|4596.6|4602.5|4596.5|0
1739279330000|2025-02-11 13:08:50|4603.1|4597.1|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|1
1739279340000|2025-02-11 13:09:00|4602.4|4596.4|4601.6|4595.6|4602.4|4596.4|4601.6|4595.6|3
1739279350000|2025-02-11 13:09:10|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|2
1739279360000|2025-02-11 13:09:20|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1739279370000|2025-02-11 13:09:30|4602.6|4596.6|4601.6|4595.6|4603.1|4597.1|4601.6|4595.6|0
1739279400000|2025-02-11 13:10:00|4601.5|4595.5|4600|4594|4601.6|4595.6|4599.6|4593.6|5
1739279410000|2025-02-11 13:10:10|4600.1|4594.1|4600|4594|4600.6|4594.6|4599.6|4593.6|4
1739279420000|2025-02-11 13:10:20|4599.6|4593.6|4599.5|4593.5|4599.6|4593.6|4599.5|4593.5|0
1739279430000|2025-02-11 13:10:30|4599.4|4593.4|4598.6|4592.6|4599.4|4593.4|4598.6|4592.6|1
1739279440000|2025-02-11 13:10:40|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|2
1739279450000|2025-02-11 13:10:50|4597.7|4591.7|4598|4592|4598|4592|4597.7|4591.7|1
1739279460000|2025-02-11 13:11:00|4598.5|4592.5|4598.2|4592.2|4598.5|4592.5|4598.2|4592.2|1
1739279470000|2025-02-11 13:11:10|4598.7|4592.7|4598.7|4592.7|4599.2|4593.2|4598.7|4592.7|0
1739279480000|2025-02-11 13:11:20|4598.3|4592.3|4599.5|4593.5|4599.7|4593.7|4598.3|4592.3|6
1739279490000|2025-02-11 13:11:30|4599.7|4593.7|4600|4594|4600|4594|4599.5|4593.5|0
1739279500000|2025-02-11 13:11:40|4600.2|4594.2|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|0
1739279510000|2025-02-11 13:11:50|4600.5|4594.5|4601.7|4595.7|4601.7|4595.7|4600.5|4594.5|0
1739279520000|2025-02-11 13:12:00|4601.5|4595.5|4600.7|4594.7|4601.7|4595.7|4600.7|4594.7|0
1739279550000|2025-02-11 13:12:30|4600.8|4594.8|4601.2|4595.2|4601.2|4595.2|4600.8|4594.8|0
1739279560000|2025-02-11 13:12:40|4601.7|4595.7|4602.2|4596.2|4602.7|4596.7|4601.7|4595.7|1
1739279570000|2025-02-11 13:12:50|4602.5|4596.5|4602.2|4596.2|4603.7|4597.7|4602.2|4596.2|8
1739279580000|2025-02-11 13:13:00|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1739279590000|2025-02-11 13:13:10|4602.2|4596.2|4601.7|4595.7|4603.2|4597.2|4601.7|4595.7|2
1739279600000|2025-02-11 13:13:20|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|0
1739279620000|2025-02-11 13:13:40|4601.5|4595.5|4601.2|4595.2|4602|4596|4601.2|4595.2|1
1739279630000|2025-02-11 13:13:50|4601|4595|4601.2|4595.2|4601.2|4595.2|4600.7|4594.7|0
1739279640000|2025-02-11 13:14:00|4601|4595|4600.7|4594.7|4601|4595|4600|4594|1
1739279660000|2025-02-11 13:14:20|4602.2|4596.2|4601.5|4595.5|4602.2|4596.2|4601.5|4595.5|14
1739279670000|2025-02-11 13:14:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1739279720000|2025-02-11 13:15:20|4601|4595|4601|4595|4601.2|4595.2|4601|4595|0
1739279730000|2025-02-11 13:15:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601|4595|0
1739279740000|2025-02-11 13:15:40|4601|4595|4601|4595|4601.2|4595.2|4601|4595|0
1739279750000|2025-02-11 13:15:50|4601.7|4595.7|4602|4596|4602.2|4596.2|4601.7|4595.7|2
1739279760000|2025-02-11 13:16:00|4601.5|4595.5|4601.2|4595.2|4601.5|4595.5|4600.7|4594.7|2
1739279770000|2025-02-11 13:16:10|4601|4595|4602|4596|4602|4596|4600.7|4594.7|1
1739279780000|2025-02-11 13:16:20|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|0
1739279790000|2025-02-11 13:16:30|4601.5|4595.5|4602|4596|4602|4596|4601.5|4595.5|0
1739279800000|2025-02-11 13:16:40|4601.5|4595.5|4601.7|4595.7|4601.7|4595.7|4601.5|4595.5|0
1739279810000|2025-02-11 13:16:50|4601.5|4595.5|4607|4601|4608|4602|4601.5|4595.5|7
1739279820000|2025-02-11 13:17:00|4607.2|4601.2|4606.5|4600.5|4607.5|4601.5|4606.4|4600.4|1
1739279830000|2025-02-11 13:17:10|4606.4|4600.4|4605.5|4599.5|4606.4|4600.4|4605.5|4599.5|3
1739279840000|2025-02-11 13:17:20|4606|4600|4606|4600|4606|4600|4605.9|4599.9|1
1739279850000|2025-02-11 13:17:30|4606.4|4600.4|4605|4599|4606.4|4600.4|4604.5|4598.5|0
1739279860000|2025-02-11 13:17:40|4604.9|4598.9|4605|4599|4605|4599|4604.9|4598.9|0
1739279870000|2025-02-11 13:17:50|4604.9|4598.9|4603.5|4597.5|4604.9|4598.9|4603.5|4597.5|1
1739279890000|2025-02-11 13:18:10|4603.2|4597.2|4603|4597|4603.2|4597.2|4603|4597|10
1739279900000|2025-02-11 13:18:20|4603.5|4597.5|4603.2|4597.2|4603.5|4597.5|4603.2|4597.2|1
1739279910000|2025-02-11 13:18:30|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1739279920000|2025-02-11 13:18:40|4603|4597|4603.2|4597.2|4603.2|4597.2|4603|4597|0
1739279930000|2025-02-11 13:18:50|4603|4597|4602.5|4596.5|4603|4597|4602.5|4596.5|0
1739279940000|2025-02-11 13:19:00|4602.4|4596.4|4601.5|4595.5|4602.4|4596.4|4601.2|4595.2|0
1739279950000|2025-02-11 13:19:10|4601.7|4595.7|4602|4596|4602|4596|4601.7|4595.7|0
1739279960000|2025-02-11 13:19:20|4601.5|4595.5|4601.5|4595.5|4601.7|4595.7|4601.5|4595.5|1
1739279980000|2025-02-11 13:19:40|4601.7|4595.7|4601.9|4595.9|4602|4596|4601.7|4595.7|1
1739279990000|2025-02-11 13:19:50|4601.5|4595.5|4602.5|4596.5|4602.5|4596.5|4601.5|4595.5|3
1739280000000|2025-02-11 13:20:00|4602|4596|4602.2|4596.2|4602.2|4596.2|4602|4596|1
1739280010000|2025-02-11 13:20:10|4602.7|4596.7|4602.5|4596.5|4602.7|4596.7|4602.5|4596.5|0
1739280020000|2025-02-11 13:20:20|4602.7|4596.7|4602.5|4596.5|4602.7|4596.7|4602.5|4596.5|0
1739280030000|2025-02-11 13:20:30|4602.7|4596.7|4601.7|4595.7|4602.7|4596.7|4601.5|4595.5|1
1739280050000|2025-02-11 13:20:50|4602.2|4596.2|4601.7|4595.7|4602.2|4596.2|4601.5|4595.5|1
1739280060000|2025-02-11 13:21:00|4601.5|4595.5|4601.5|4595.5|4602.5|4596.5|4601.5|4595.5|4
1739280070000|2025-02-11 13:21:10|4601.4|4595.4|4600|4594|4601.4|4595.4|4600|4594|0
1739280080000|2025-02-11 13:21:20|4599.7|4593.7|4601|4595|4602|4596|4599.7|4593.7|10
1739280090000|2025-02-11 13:21:30|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1739280100000|2025-02-11 13:21:40|4601|4595|4600.5|4594.5|4601|4595|4600.5|4594.5|0
1739280110000|2025-02-11 13:21:50|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.5|4594.5|0
1739280120000|2025-02-11 13:22:00|4600.8|4594.8|4600.2|4594.2|4601.2|4595.2|4600.2|4594.2|0
1739280130000|2025-02-11 13:22:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601|4595|0
1739280140000|2025-02-11 13:22:20|4600.9|4594.9|4600|4594|4600.9|4594.9|4600|4594|0
1739280150000|2025-02-11 13:22:30|4599.7|4593.7|4600.5|4594.5|4600.5|4594.5|4599.7|4593.7|1
1739280160000|2025-02-11 13:22:40|4600.2|4594.2|4600.2|4594.2|4600.5|4594.5|4600.2|4594.2|0
1739280170000|2025-02-11 13:22:50|4600|4594|4600|4594|4600|4594|4600|4594|0
1739280180000|2025-02-11 13:23:00|4600.2|4594.2|4598.2|4592.2|4600.2|4594.2|4598.2|4592.2|23
1739280190000|2025-02-11 13:23:10|4598.5|4592.5|4598.7|4592.7|4598.7|4592.7|4598.5|4592.5|0
1739280200000|2025-02-11 13:23:20|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|2
1739280210000|2025-02-11 13:23:30|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4598|4592|0
1739280220000|2025-02-11 13:23:40|4598|4592|4597.7|4591.7|4598|4592|4597.7|4591.7|0
1739280230000|2025-02-11 13:23:50|4598|4592|4599.2|4593.2|4599.5|4593.5|4598|4592|5
1739280240000|2025-02-11 13:24:00|4599.5|4593.5|4599.2|4593.2|4599.5|4593.5|4599.2|4593.2|0
1739280250000|2025-02-11 13:24:10|4599.5|4593.5|4600.4|4594.4|4600.4|4594.4|4599.5|4593.5|0
1739280260000|2025-02-11 13:24:20|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.4|4594.4|2
1739280270000|2025-02-11 13:24:30|4600.4|4594.4|4600.5|4594.5|4600.5|4594.5|4600.4|4594.4|0
1739280280000|2025-02-11 13:24:40|4600.4|4594.4|4600.7|4594.7|4600.7|4594.7|4600.4|4594.4|0
1739280290000|2025-02-11 13:24:50|4601.2|4595.2|4600.5|4594.5|4601.5|4595.5|4600.5|4594.5|0
1739280300000|2025-02-11 13:25:00|4600.4|4594.4|4600.4|4594.4|4600.5|4594.5|4600.4|4594.4|0
1739280320000|2025-02-11 13:25:20|||||||||1
1739280330000|2025-02-11 13:25:30|4600.3|4594.3|4600.4|4594.4|4600.4|4594.4|4600.3|4594.3|1
1739280340000|2025-02-11 13:25:40|4601.7|4595.7|4601.9|4595.9|4602.4|4596.4|4601.5|4595.5|15
1739280350000|2025-02-11 13:25:50|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1739280360000|2025-02-11 13:26:00|4601.2|4595.2|4601.2|4595.2|4601.5|4595.5|4601.2|4595.2|0
1739280370000|2025-02-11 13:26:10|4601|4595|4599.2|4593.2|4601|4595|4599.2|4593.2|0
1739280390000|2025-02-11 13:26:30|4599|4593|4598.7|4592.7|4599|4593|4598.7|4592.7|0
1739280400000|2025-02-11 13:26:40|4598.5|4592.5|4598.4|4592.4|4598.5|4592.5|4598.4|4592.4|5
1739280410000|2025-02-11 13:26:50|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1739280420000|2025-02-11 13:27:00|4597.3|4591.3|4596.5|4590.5|4597.3|4591.3|4596.5|4590.5|9
1739280430000|2025-02-11 13:27:10|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.5|4590.5|0
1739280460000|2025-02-11 13:27:40|4597|4591|4598|4592|4598|4592|4596.7|4590.7|2
1739280470000|2025-02-11 13:27:50|4598.2|4592.2|4597.2|4591.2|4598.2|4592.2|4597.2|4591.2|3
1739280480000|2025-02-11 13:28:00|4597|4591|4597.3|4591.3|4597.3|4591.3|4597|4591|0
1739280490000|2025-02-11 13:28:10|4597.7|4591.7|4598.2|4592.2|4598.2|4592.2|4597.7|4591.7|4
1739280500000|2025-02-11 13:28:20|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|0
1739280510000|2025-02-11 13:28:30|||||||||2
1739280520000|2025-02-11 13:28:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|5
1739280530000|2025-02-11 13:28:50|4597.7|4591.7|4597.7|4591.7|4597.7|4591.7|4597.2|4591.2|0
1739280540000|2025-02-11 13:29:00|4597.9|4591.9|4598.5|4592.5|4598.7|4592.7|4597.9|4591.9|5
1739280550000|2025-02-11 13:29:10|4598.7|4592.7|4599.2|4593.2|4599.7|4593.7|4598.7|4592.7|3
1739280560000|2025-02-11 13:29:20|4599.5|4593.5|4598.7|4592.7|4599.5|4593.5|4598.7|4592.7|2
1739280570000|2025-02-11 13:29:30|4598.8|4592.8|4599.7|4593.7|4599.7|4593.7|4598.8|4592.8|0
1739280580000|2025-02-11 13:29:40|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|4
1739280590000|2025-02-11 13:29:50|4599.9|4593.9|4600.2|4594.2|4600.2|4594.2|4599.5|4593.5|1
1739280600000|2025-02-11 13:30:00|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|0
1739280610000|2025-02-11 13:30:10|4600.5|4594.5|4600.7|4594.7|4600.7|4594.7|4600.5|4594.5|2
1739280620000|2025-02-11 13:30:20|4601|4595|4601.2|4595.2|4601.2|4595.2|4601|4595|3
1739280630000|2025-02-11 13:30:30|4601.7|4595.7|4602.7|4596.7|4602.7|4596.7|4601.7|4595.7|1
1739280650000|2025-02-11 13:30:50|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4602.7|4596.7|5
1739280660000|2025-02-11 13:31:00|4603|4597|4603.5|4597.5|4603.5|4597.5|4602.2|4596.2|48
1739280670000|2025-02-11 13:31:10|4603.2|4597.2|4603.7|4597.7|4603.7|4597.7|4603.2|4597.2|0
1739280680000|2025-02-11 13:31:20|4604|4598|4603|4597|4604|4598|4603|4597|1
1739280690000|2025-02-11 13:31:30|4603.4|4597.4|4603.5|4597.5|4603.5|4597.5|4603.2|4597.2|0
1739280700000|2025-02-11 13:31:40|4603.4|4597.4|4603.5|4597.5|4603.5|4597.5|4603.4|4597.4|6
1739280710000|2025-02-11 13:31:50|4603.9|4597.9|4606.2|4600.2|4606.5|4600.5|4603.9|4597.9|9
1739280720000|2025-02-11 13:32:00|4606.5|4600.5|4606.2|4600.2|4606.5|4600.5|4605.7|4599.7|0
1739280730000|2025-02-11 13:32:10|4606|4600|4605.5|4599.5|4606|4600|4605.5|4599.5|5
1739280740000|2025-02-11 13:32:20|4604.2|4598.2|4604|4598|4604.2|4598.2|4604|4598|1
1739280750000|2025-02-11 13:32:30|4603.7|4597.7|4603.5|4597.5|4603.7|4597.7|4603.5|4597.5|2
1739280760000|2025-02-11 13:32:40|4603.7|4597.7|4603.7|4597.7|4604.2|4598.2|4603.5|4597.5|0
1739280770000|2025-02-11 13:32:50|4603.5|4597.5|4603.5|4597.5|4603.7|4597.7|4603.2|4597.2|1
1739280780000|2025-02-11 13:33:00|4603.2|4597.2|4603.5|4597.5|4603.5|4597.5|4603.2|4597.2|2
1739280790000|2025-02-11 13:33:10|4603.4|4597.4|4603|4597|4604.2|4598.2|4602.7|4596.7|3
1739280800000|2025-02-11 13:33:20|4602.8|4596.8|4602.1|4596.1|4602.8|4596.8|4602|4596|2
1739280810000|2025-02-11 13:33:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.2|4596.2|0
1739280820000|2025-02-11 13:33:40|4602.2|4596.2|4601.6|4595.6|4602.2|4596.2|4601.6|4595.6|1
1739280830000|2025-02-11 13:33:50|||||||||2
1739280840000|2025-02-11 13:34:00|4601.7|4595.7|4601.6|4595.6|4601.7|4595.7|4601.6|4595.6|0
1739280850000|2025-02-11 13:34:10|4601.2|4595.2|4600.7|4594.7|4601.2|4595.2|4600.6|4594.6|2
1739280860000|2025-02-11 13:34:20|4601.7|4595.7|4601.6|4595.6|4601.7|4595.7|4600.9|4594.9|1
1739280870000|2025-02-11 13:34:30|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.6|4595.6|0
1739280880000|2025-02-11 13:34:40|4602.2|4596.2|4601.6|4595.6|4602.2|4596.2|4601.6|4595.6|0
1739280890000|2025-02-11 13:34:50|4601.7|4595.7|4602.2|4596.2|4602.6|4596.6|4601.7|4595.7|0
1739280900000|2025-02-11 13:35:00|4602.7|4596.7|4603.2|4597.2|4603.6|4597.6|4602.7|4596.7|1
1739280910000|2025-02-11 13:35:10|4603.6|4597.6|4603.7|4597.7|4603.7|4597.7|4603.2|4597.2|0
1739280930000|2025-02-11 13:35:30|4603.6|4597.6|4603.7|4597.7|4603.7|4597.7|4603.6|4597.6|1
1739280950000|2025-02-11 13:35:50|4603.4|4597.4|4601.6|4595.6|4603.4|4597.4|4601.6|4595.6|2
1739280960000|2025-02-11 13:36:00|4601.7|4595.7|4601.2|4595.2|4602.1|4596.1|4601.2|4595.2|0
1739280970000|2025-02-11 13:36:10|4601.6|4595.6|4601.7|4595.7|4601.7|4595.7|4601.6|4595.6|0
1739280980000|2025-02-11 13:36:20|||||||||1
1739280990000|2025-02-11 13:36:30|4601.6|4595.6|4601.2|4595.2|4601.6|4595.6|4601.2|4595.2|0
1739281000000|2025-02-11 13:36:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1739281010000|2025-02-11 13:36:50|4601.2|4595.2|4601.6|4595.6|4601.7|4595.7|4601.2|4595.2|1
1739281020000|2025-02-11 13:37:00|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1739281030000|2025-02-11 13:37:10|4602.1|4596.1|4601.7|4595.7|4602.1|4596.1|4601.6|4595.6|1
1739281040000|2025-02-11 13:37:20|4602.1|4596.1|4602.7|4596.7|4602.7|4596.7|4602.1|4596.1|1
1739281050000|2025-02-11 13:37:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|2
1739281060000|2025-02-11 13:37:40|4602.7|4596.7|4602.6|4596.6|4602.7|4596.7|4602.6|4596.6|0
1739281070000|2025-02-11 13:37:50|4602.7|4596.7|4602.6|4596.6|4603.1|4597.1|4602.6|4596.6|0
1739281080000|2025-02-11 13:38:00|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|1
1739281090000|2025-02-11 13:38:10|4602.6|4596.6|4601.7|4595.7|4602.6|4596.6|4601.1|4595.1|1
1739281100000|2025-02-11 13:38:20|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.2|4595.2|0
1739281110000|2025-02-11 13:38:30|4601.7|4595.7|4601.6|4595.6|4601.7|4595.7|4601.6|4595.6|1
1739281120000|2025-02-11 13:38:40|4601.7|4595.7|4602.4|4596.4|4602.4|4596.4|4601.7|4595.7|0
1739281130000|2025-02-11 13:38:50|4601.9|4595.9|4601.6|4595.6|4601.9|4595.9|4601.6|4595.6|1
1739281140000|2025-02-11 13:39:00|4600.7|4594.7|4600.6|4594.6|4601.1|4595.1|4600.2|4594.2|1
1739281150000|2025-02-11 13:39:10|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1739281160000|2025-02-11 13:39:20|4600.6|4594.6|4600.2|4594.2|4600.6|4594.6|4600.2|4594.2|0
1739281170000|2025-02-11 13:39:30|4600.6|4594.6|4600.2|4594.2|4600.7|4594.7|4600.1|4594.1|0
1739281180000|2025-02-11 13:39:40|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.2|4594.2|0
1739281190000|2025-02-11 13:39:50|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1739281200000|2025-02-11 13:40:00|4600.1|4594.1|4600.6|4594.6|4601.1|4595.1|4599.9|4593.9|2
1739281210000|2025-02-11 13:40:10|4600.2|4594.2|4600.6|4594.6|4600.6|4594.6|4600.2|4594.2|0
1739281220000|2025-02-11 13:40:20|4600.2|4594.2|4601.1|4595.1|4601.1|4595.1|4600.2|4594.2|0
1739281230000|2025-02-11 13:40:30|4601.4|4595.4|4602.6|4596.6|4602.6|4596.6|4601.4|4595.4|3
1739281240000|2025-02-11 13:40:40|4602.2|4596.2|4602.2|4596.2|4602.6|4596.6|4602.2|4596.2|0
1739281250000|2025-02-11 13:40:50|4602.6|4596.6|4604.6|4598.6|4606.1|4600.1|4602.2|4596.2|2
1739281260000|2025-02-11 13:41:00|4604.9|4598.9|4608.6|4602.6|4608.6|4602.6|4604.6|4598.6|2
1739281270000|2025-02-11 13:41:10|4608.7|4602.7|4610.4|4604.4|4610.4|4604.4|4608.7|4602.7|1
1739281280000|2025-02-11 13:41:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|6
1739281290000|2025-02-11 13:41:30|4610.6|4604.6|4608.9|4602.9|4610.6|4604.6|4608.6|4602.6|3
1739281300000|2025-02-11 13:41:40|4609.1|4603.1|4610.4|4604.4|4610.4|4604.4|4609.1|4603.1|0
1739281310000|2025-02-11 13:41:50|4610.1|4604.1|4609.6|4603.6|4610.1|4604.1|4609.6|4603.6|4
1739281320000|2025-02-11 13:42:00|4609.9|4603.9|4610.4|4604.4|4610.6|4604.6|4609.9|4603.9|3
1739281330000|2025-02-11 13:42:10|4610.1|4604.1|4611.9|4605.9|4612.2|4606.2|4610.1|4604.1|1
1739281340000|2025-02-11 13:42:20|4612.1|4606.1|4612.6|4606.6|4612.6|4606.6|4612.1|4606.1|1
1739281350000|2025-02-11 13:42:30|4612.4|4606.4|4612.6|4606.6|4612.6|4606.6|4612.4|4606.4|1
1739281360000|2025-02-11 13:42:40|4612.4|4606.4|4612.1|4606.1|4612.4|4606.4|4612.1|4606.1|2
1739281370000|2025-02-11 13:42:50|4612.2|4606.2|4612.9|4606.9|4613.1|4607.1|4612.2|4606.2|0
1739281380000|2025-02-11 13:43:00|4613.1|4607.1|4612.1|4606.1|4613.1|4607.1|4611.6|4605.6|1
1739281400000|2025-02-11 13:43:20|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|4612.7|4606.7|1
1739281410000|2025-02-11 13:43:30|4613.1|4607.1|4613.2|4607.2|4613.2|4607.2|4613.1|4607.1|4
1739281420000|2025-02-11 13:43:40|4613.1|4607.1|4612.4|4606.4|4613.4|4607.4|4612.4|4606.4|1
1739281430000|2025-02-11 13:43:50|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|2
1739281450000|2025-02-11 13:44:10|4612.6|4606.6|4612.6|4606.6|4612.9|4606.9|4612.1|4606.1|2
1739281460000|2025-02-11 13:44:20|4612.4|4606.4|4611.6|4605.6|4612.6|4606.6|4611.6|4605.6|1
1739281470000|2025-02-11 13:44:30|4611.9|4605.9|4612.1|4606.1|4612.2|4606.2|4611.6|4605.6|2
1739281480000|2025-02-11 13:44:40|4611.7|4605.7|4612.6|4606.6|4612.6|4606.6|4611.7|4605.7|0
1739281490000|2025-02-11 13:44:50|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|4613.6|4607.6|0
1739284200000|2025-02-11 14:30:00|4615.6|4609.6|4619.6|4613.6|4620.6|4614.6|4615.6|4609.6|276
1739284210000|2025-02-11 14:30:10|4618.6|4612.6|4621.1|4615.1|4621.5|4615.5|4617.5|4611.5|92
1739284220000|2025-02-11 14:30:20|4620.5|4614.5|4618.6|4612.6|4621.4|4615.4|4617.5|4611.5|25
1739284230000|2025-02-11 14:30:30|4618.5|4612.5|4616|4610|4619.1|4613.1|4614.1|4608.1|27
1739284240000|2025-02-11 14:30:40|4615.6|4609.6|4617.1|4611.1|4618.5|4612.5|4615.6|4609.6|14
1739284250000|2025-02-11 14:30:50|4617.5|4611.5|4617|4611|4619|4613|4615.5|4609.5|29
1739284260000|2025-02-11 14:31:00|4617.1|4611.1|4617|4611|4617.1|4611.1|4614.1|4608.1|19
1739284270000|2025-02-11 14:31:10|4617.5|4611.5|4611.1|4605.1|4617.5|4611.5|4610.6|4604.6|27
1739284280000|2025-02-11 14:31:20|4611|4605|4611|4605|4612.5|4606.5|4610|4604|10
1739284290000|2025-02-11 14:31:30|4610.5|4604.5|4609.6|4603.6|4611.6|4605.6|4609.6|4603.6|15
1739284300000|2025-02-11 14:31:40|4609.5|4603.5|4610|4604|4611|4605|4609.1|4603.1|7
1739284310000|2025-02-11 14:31:50|4610.5|4604.5|4611.6|4605.6|4611.6|4605.6|4610.5|4604.5|7
1739284320000|2025-02-11 14:32:00|4611.5|4605.5|4611.2|4605.2|4614|4608|4611.1|4605.1|9
1739284330000|2025-02-11 14:32:10|4611.1|4605.1|4612.1|4606.1|4612.1|4606.1|4611.1|4605.1|3
1739284340000|2025-02-11 14:32:20|4612.5|4606.5|4613.1|4607.1|4613.1|4607.1|4611.6|4605.6|5
1739284350000|2025-02-11 14:32:30|4613|4607|4616|4610|4618.6|4612.6|4613|4607|41
1739284360000|2025-02-11 14:32:40|4615.5|4609.5|4612.6|4606.6|4616.1|4610.1|4612.1|4606.1|12
1739284370000|2025-02-11 14:32:50|4612.5|4606.5|4613.2|4607.2|4613.7|4607.7|4611.7|4605.7|33
1739284380000|2025-02-11 14:33:00|4613.1|4607.1|4611.7|4605.7|4613.1|4607.1|4610.5|4604.5|8
1739284390000|2025-02-11 14:33:10|4613.1|4607.1|4613.1|4607.1|4614.2|4608.2|4612.1|4606.1|10
1739284400000|2025-02-11 14:33:20|4614.1|4608.1|4611.2|4605.2|4614.1|4608.1|4611.1|4605.1|6
1739284410000|2025-02-11 14:33:30|4611.1|4605.1|4611.2|4605.2|4611.6|4605.6|4610.7|4604.7|1
1739284420000|2025-02-11 14:33:40|4613.3|4607.3|4615.8|4609.8|4615.8|4609.8|4613.3|4607.3|69
1739284430000|2025-02-11 14:33:50|4615.9|4609.9|4616.2|4610.2|4616.9|4610.9|4615.3|4609.3|14
1739284440000|2025-02-11 14:34:00|4615.7|4609.7|4619.8|4613.8|4619.8|4613.8|4615.7|4609.7|23
1739284450000|2025-02-11 14:34:10|4619.9|4613.9|4618.9|4612.9|4620.3|4614.3|4617.3|4611.3|550
1739284460000|2025-02-11 14:34:20|4619|4613|4619.2|4613.2|4619.5|4613.5|4619|4613|7
1739284470000|2025-02-11 14:34:30|4619.5|4613.5|4622.2|4616.2|4622.7|4616.7|4618.9|4612.9|66
1739284480000|2025-02-11 14:34:40|4622|4616|4623|4617|4623.7|4617.7|4621.7|4615.7|31
1739284490000|2025-02-11 14:34:50|4623.5|4617.5|4623.5|4617.5|4624.7|4618.7|4623.2|4617.2|25
1739284500000|2025-02-11 14:35:00|4622.7|4616.7|4624.4|4618.4|4624.8|4618.8|4622.7|4616.7|555
1739284510000|2025-02-11 14:35:10|4624.8|4618.8|4624.7|4618.7|4626.7|4620.7|4623.4|4617.4|113
1739284520000|2025-02-11 14:35:20|4625|4619|4623.7|4617.7|4625|4619|4623.5|4617.5|8
1739284530000|2025-02-11 14:35:30|4622.7|4616.7|4623.2|4617.2|4625|4619|4622.7|4616.7|36
1739284540000|2025-02-11 14:35:40|4623|4617|4623|4617|4623.2|4617.2|4621|4615|243
1739284550000|2025-02-11 14:35:50|4623.2|4617.2|4626.3|4620.3|4626.3|4620.3|4623.2|4617.2|187
1739284560000|2025-02-11 14:36:00|4626.4|4620.4|4626.2|4620.2|4630.7|4624.7|4626.2|4620.2|193
1739284570000|2025-02-11 14:36:10|4627.5|4621.5|4624|4618|4627.5|4621.5|4623.5|4617.5|35
1739284580000|2025-02-11 14:36:20|4623.7|4617.7|4625|4619|4625|4619|4623.5|4617.5|8
1739284590000|2025-02-11 14:36:30|4624.7|4618.7|4624.5|4618.5|4624.7|4618.7|4624.2|4618.2|5
1739284600000|2025-02-11 14:36:40|4624.2|4618.2|4622.5|4616.5|4624.7|4618.7|4622.5|4616.5|7
1739284610000|2025-02-11 14:36:50|4624.2|4618.2|4623.5|4617.5|4624.7|4618.7|4622.5|4616.5|25
1739284620000|2025-02-11 14:37:00|4623|4617|4625.7|4619.7|4625.7|4619.7|4623|4617|9
1739284630000|2025-02-11 14:37:10|4625.2|4619.2|4623.4|4617.4|4625.3|4619.3|4622.4|4616.4|644
1739284640000|2025-02-11 14:37:20|4623.9|4617.9|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|3
1739284650000|2025-02-11 14:37:30|4623.9|4617.9|4625.4|4619.4|4625.4|4619.4|4623.4|4617.4|8
1739284660000|2025-02-11 14:37:40|4625.7|4619.7|4623.5|4617.5|4626|4620|4622.5|4616.5|38
1739284670000|2025-02-11 14:37:50|4623.7|4617.7|4626.2|4620.2|4626.2|4620.2|4623.5|4617.5|6
1739284680000|2025-02-11 14:38:00|4625.7|4619.7|4625.5|4619.5|4625.7|4619.7|4624.5|4618.5|8
1739284690000|2025-02-11 14:38:10|4625|4619|4625.5|4619.5|4625.5|4619.5|4624|4618|8
1739284700000|2025-02-11 14:38:20|4628.2|4622.2|4626.9|4620.9|4629.7|4623.7|4625|4619|21
1739284710000|2025-02-11 14:38:30|4626.5|4620.5|4628|4622|4629.4|4623.4|4625.9|4619.9|37
1739284720000|2025-02-11 14:38:40|4627|4621|4629.2|4623.2|4629.7|4623.7|4627|4621|54
1739284730000|2025-02-11 14:38:50|4629|4623|4627.8|4621.8|4629.9|4623.9|4627.8|4621.8|13
1739284740000|2025-02-11 14:39:00|4628.2|4622.2|4628.7|4622.7|4628.7|4622.7|4627|4621|25
1739284750000|2025-02-11 14:39:10|4628.8|4622.8|4629.7|4623.7|4630.2|4624.2|4628.7|4622.7|8
1739284760000|2025-02-11 14:39:20|4629.5|4623.5|4628.7|4622.7|4629.5|4623.5|4628.5|4622.5|16
1739284770000|2025-02-11 14:39:30|4628.5|4622.5|4629.5|4623.5|4630.2|4624.2|4628.5|4622.5|11
1739284780000|2025-02-11 14:39:40|4630.2|4624.2|4633.2|4627.2|4633.2|4627.2|4630.2|4624.2|53
1739284790000|2025-02-11 14:39:50|4633.4|4627.4|4633.7|4627.7|4635.3|4629.3|4633.2|4627.2|130
1739284800000|2025-02-11 14:40:00|4633.8|4627.8|4635.2|4629.2|4635.2|4629.2|4633.8|4627.8|13
1739284810000|2025-02-11 14:40:10|4635.9|4629.9|4637.2|4631.2|4637.2|4631.2|4634.2|4628.2|159
1739284820000|2025-02-11 14:40:20|4638.2|4632.2|4640.5|4634.5|4640.7|4634.7|4637.7|4631.7|147
1739284830000|2025-02-11 14:40:30|4640.2|4634.2|4642.4|4636.4|4642.4|4636.4|4640.2|4634.2|77
1739284840000|2025-02-11 14:40:40|4642.8|4636.8|4641.3|4635.3|4644.2|4638.2|4641.3|4635.3|92
1739284850000|2025-02-11 14:40:50|4641.7|4635.7|4641.8|4635.8|4643.4|4637.4|4641.2|4635.2|10
1739284860000|2025-02-11 14:41:00|4640.9|4634.9|4641.2|4635.2|4642.3|4636.3|4640.9|4634.9|24
1739284870000|2025-02-11 14:41:10|4641.7|4635.7|4639|4633|4642.2|4636.2|4636.5|4630.5|26
1739284880000|2025-02-11 14:41:20|4639.2|4633.2|4640.2|4634.2|4640.2|4634.2|4639.2|4633.2|54
1739284890000|2025-02-11 14:41:30|4641|4635|4644.5|4638.5|4644.9|4638.9|4640.5|4634.5|32
1739284900000|2025-02-11 14:41:40|4643.4|4637.4|4642.7|4636.7|4643.4|4637.4|4642.2|4636.2|117
1739284910000|2025-02-11 14:41:50|4642.5|4636.5|4643|4637|4643.2|4637.2|4642.5|4636.5|3
1739284920000|2025-02-11 14:42:00|4643.2|4637.2|4651.7|4645.7|4653.7|4647.7|4643.2|4637.2|157
1739284930000|2025-02-11 14:42:10|4651.8|4645.8|4649.5|4643.5|4652.2|4646.2|4648.9|4642.9|320
1739284940000|2025-02-11 14:42:20|4649.7|4643.7|4649.2|4643.2|4650.2|4644.2|4649.2|4643.2|116
1739284950000|2025-02-11 14:42:30|4650.2|4644.2|4651|4645|4651.2|4645.2|4649.2|4643.2|155
1739284960000|2025-02-11 14:42:40|4651.2|4645.2|4655.4|4649.4|4655.8|4649.8|4651.2|4645.2|130
1739284970000|2025-02-11 14:42:50|4655.8|4649.8|4655.8|4649.8|4657.3|4651.3|4654.8|4648.8|149
1739284980000|2025-02-11 14:43:00|4656.3|4650.3|4655.9|4649.9|4658.2|4652.2|4655.8|4649.8|195
1739284990000|2025-02-11 14:43:10|4656.4|4650.4|4658.9|4652.9|4660.4|4654.4|4656.4|4650.4|67
1739285000000|2025-02-11 14:43:20|4658.8|4652.8|4656|4650|4659|4653|4654.9|4648.9|299
1739285010000|2025-02-11 14:43:30|4656.1|4650.1|4653|4647|4657|4651|4652.5|4646.5|16
1739285020000|2025-02-11 14:43:40|4654.4|4648.4|4654.1|4648.1|4655.9|4649.9|4653.5|4647.5|23
1739285030000|2025-02-11 14:43:50|4654|4648|4654|4648|4654.4|4648.4|4653.6|4647.6|5
1739285040000|2025-02-11 14:44:00|4654.1|4648.1|4651.4|4645.4|4654.1|4648.1|4651.4|4645.4|34
1739285050000|2025-02-11 14:44:10|4651.5|4645.5|4650.4|4644.4|4651.5|4645.5|4649.5|4643.5|10
1739285060000|2025-02-11 14:44:20|4649.8|4643.8|4645.3|4639.3|4649.8|4643.8|4645.3|4639.3|555
1739285070000|2025-02-11 14:44:30|4645.8|4639.8|4643.8|4637.8|4646.8|4640.8|4643.8|4637.8|18
1739285080000|2025-02-11 14:44:40|4644.3|4638.3|4646|4640|4646.4|4640.4|4644.2|4638.2|12
1739285090000|2025-02-11 14:44:50|4646.3|4640.3|4648.3|4642.3|4648.3|4642.3|4645.8|4639.8|9
1739285100000|2025-02-11 14:45:00|4646.9|4640.9|4647|4641|4647|4641|4644.9|4638.9|383
1739285110000|2025-02-11 14:45:10|4646.9|4640.9|4649.5|4643.5|4650|4644|4646.9|4640.9|17
1739285120000|2025-02-11 14:45:20|4649.9|4643.9|4649|4643|4649.9|4643.9|4647|4641|20
1739285130000|2025-02-11 14:45:30|4649.2|4643.2|4648.9|4642.9|4650|4644|4648.5|4642.5|126
1739285140000|2025-02-11 14:45:40|4648|4642|4643.2|4637.2|4649|4643|4642.9|4636.9|47
1739285150000|2025-02-11 14:45:50|4643.9|4637.9|4643.3|4637.3|4645.5|4639.5|4642.4|4636.4|176
1739285160000|2025-02-11 14:46:00|4643.1|4637.1|4643.7|4637.7|4644.8|4638.8|4641.7|4635.7|65
1739285170000|2025-02-11 14:46:10|4642.9|4636.9|4645.8|4639.8|4645.8|4639.8|4642.7|4636.7|48
1739285180000|2025-02-11 14:46:20|4646.2|4640.2|4646.8|4640.8|4647.3|4641.3|4646.2|4640.2|19
1739285190000|2025-02-11 14:46:30|4647.3|4641.3|4648.5|4642.5|4649.9|4643.9|4647.3|4641.3|17
1739285200000|2025-02-11 14:46:40|4648.4|4642.4|4648.5|4642.5|4648.9|4642.9|4647.9|4641.9|7
1739285210000|2025-02-11 14:46:50|4648.9|4642.9|4648.5|4642.5|4648.9|4642.9|4648.5|4642.5|2
1739285220000|2025-02-11 14:47:00|4648.4|4642.4|4646.9|4640.9|4648.4|4642.4|4646.5|4640.5|18
1739285230000|2025-02-11 14:47:10|4647|4641|4647.9|4641.9|4647.9|4641.9|4647|4641|11
1739285240000|2025-02-11 14:47:20|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|60
1739285250000|2025-02-11 14:47:30|4647.9|4641.9|4647.4|4641.4|4647.9|4641.9|4646.9|4640.9|7
1739285260000|2025-02-11 14:47:40|4646.4|4640.4|4645.5|4639.5|4646.5|4640.5|4644.5|4638.5|41
1739285270000|2025-02-11 14:47:50|4645.2|4639.2|4646|4640|4646|4640|4645.2|4639.2|15
1739285280000|2025-02-11 14:48:00|4645.7|4639.7|4645.5|4639.5|4646.7|4640.7|4645.5|4639.5|16
1739285290000|2025-02-11 14:48:10|4645.3|4639.3|4643|4637|4645.3|4639.3|4643|4637|10
1739285300000|2025-02-11 14:48:20|4643.4|4637.4|4640.6|4634.6|4643.4|4637.4|4640.2|4634.2|12
1739285310000|2025-02-11 14:48:30|4640.7|4634.7|4640.2|4634.2|4640.7|4634.7|4639.6|4633.6|10
1739285320000|2025-02-11 14:48:40|4640.6|4634.6|4643.2|4637.2|4643.2|4637.2|4640.6|4634.6|3
1739285330000|2025-02-11 14:48:50|4644.6|4638.6|4643.1|4637.1|4644.7|4638.7|4642.9|4636.9|10
1739285340000|2025-02-11 14:49:00|4642.6|4636.6|4642.7|4636.7|4642.7|4636.7|4642.2|4636.2|4
1739285350000|2025-02-11 14:49:10|4643.2|4637.2|4644.7|4638.7|4644.7|4638.7|4643.2|4637.2|39
1739285360000|2025-02-11 14:49:20|4644.6|4638.6|4644.7|4638.7|4645.1|4639.1|4644.6|4638.6|5
1739285370000|2025-02-11 14:49:30|4644.6|4638.6|4645.2|4639.2|4645.2|4639.2|4644.6|4638.6|12
1739285380000|2025-02-11 14:49:40|4645.7|4639.7|4646.7|4640.7|4647.2|4641.2|4645.7|4639.7|6
1739285390000|2025-02-11 14:49:50|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4644.7|4638.7|3
1739285400000|2025-02-11 14:50:00|4645.6|4639.6|4647.2|4641.2|4647.2|4641.2|4645.6|4639.6|6
1739285410000|2025-02-11 14:50:10|4647.1|4641.1|4648.9|4642.9|4648.9|4642.9|4646.2|4640.2|31
1739285420000|2025-02-11 14:50:20|4648.2|4642.2|4649.6|4643.6|4649.6|4643.6|4648.2|4642.2|37
1739285430000|2025-02-11 14:50:30|4651.2|4645.2|4651.8|4645.8|4652.7|4646.7|4651.2|4645.2|141
1739285440000|2025-02-11 14:50:40|4652.2|4646.2|4651.9|4645.9|4653.4|4647.4|4651.4|4645.4|18
1739285450000|2025-02-11 14:50:50|4651.8|4645.8|4650.9|4644.9|4652.4|4646.4|4650.8|4644.8|4
1739285460000|2025-02-11 14:51:00|4650.8|4644.8|4650.2|4644.2|4650.9|4644.9|4649.4|4643.4|8
1739285470000|2025-02-11 14:51:10|4649.8|4643.8|4650.4|4644.4|4650.4|4644.4|4649.4|4643.4|7
1739285480000|2025-02-11 14:51:20|4651.3|4645.3|4651.4|4645.4|4651.4|4645.4|4649.9|4643.9|8
1739285490000|2025-02-11 14:51:30|4651.6|4645.6|4652.8|4646.8|4652.8|4646.8|4651.6|4645.6|1
1739285500000|2025-02-11 14:51:40|4652.9|4646.9|4652.8|4646.8|4653.4|4647.4|4651.9|4645.9|4
1739285510000|2025-02-11 14:51:50|4651.3|4645.3|4650.4|4644.4|4651.4|4645.4|4649.4|4643.4|14
1739285520000|2025-02-11 14:52:00|4650.6|4644.6|4652.4|4646.4|4652.4|4646.4|4650.6|4644.6|40
1739285530000|2025-02-11 14:52:10|4651.8|4645.8|4652.4|4646.4|4652.4|4646.4|4651.3|4645.3|22
1739285540000|2025-02-11 14:52:20|4651.4|4645.4|4650.4|4644.4|4651.4|4645.4|4650.4|4644.4|10
1739285550000|2025-02-11 14:52:30|||||||||4
1739285560000|2025-02-11 14:52:40|4649.8|4643.8|4651.4|4645.4|4651.4|4645.4|4649.4|4643.4|10
1739285570000|2025-02-11 14:52:50|4652.9|4646.9|4652.9|4646.9|4653.4|4647.4|4652.9|4646.9|3
1739285580000|2025-02-11 14:53:00|4653.3|4647.3|4653.4|4647.4|4653.8|4647.8|4653.3|4647.3|6
1739285590000|2025-02-11 14:53:10|4652.8|4646.8|4655.5|4649.5|4655.5|4649.5|4652.4|4646.4|523
1739285600000|2025-02-11 14:53:20|4655.6|4649.6|4657.6|4651.6|4657.6|4651.6|4655.6|4649.6|34
1739285610000|2025-02-11 14:53:30|4657.4|4651.4|4657|4651|4657.4|4651.4|4656.6|4650.6|28
1739285620000|2025-02-11 14:53:40|4657.1|4651.1|4657.5|4651.5|4657.6|4651.6|4657.1|4651.1|10
1739285630000|2025-02-11 14:53:50|4657.6|4651.6|4658.6|4652.6|4659|4653|4657.6|4651.6|35
1739285640000|2025-02-11 14:54:00|4658.4|4652.4|4651.4|4645.4|4658.4|4652.4|4651.4|4645.4|443
1739285650000|2025-02-11 14:54:10|4652.4|4646.4|4649.9|4643.9|4652.4|4646.4|4649.9|4643.9|11
1739285660000|2025-02-11 14:54:20|4650|4644|4649.9|4643.9|4650.4|4644.4|4649.8|4643.8|9
1739285670000|2025-02-11 14:54:30|4649.8|4643.8|4650.4|4644.4|4650.4|4644.4|4649.3|4643.3|23
1739285680000|2025-02-11 14:54:40|4650.3|4644.3|4650.3|4644.3|4650.4|4644.4|4650.2|4644.2|1
1739285690000|2025-02-11 14:54:50|4650.4|4644.4|4650.4|4644.4|4651.4|4645.4|4650.3|4644.3|7
1739285700000|2025-02-11 14:55:00|4650.3|4644.3|4651.4|4645.4|4651.4|4645.4|4649.4|4643.4|8
1739285710000|2025-02-11 14:55:10|4651.5|4645.5|4650.8|4644.8|4652.8|4646.8|4650.8|4644.8|32
1739285720000|2025-02-11 14:55:20|4651.7|4645.7|4651.8|4645.8|4651.9|4645.9|4651.4|4645.4|19
1739285730000|2025-02-11 14:55:30|4651.4|4645.4|4651.4|4645.4|4651.8|4645.8|4651.4|4645.4|1
1739285740000|2025-02-11 14:55:40|4651.8|4645.8|4652.4|4646.4|4652.4|4646.4|4651.8|4645.8|6
1739285750000|2025-02-11 14:55:50|4652.3|4646.3|4651.9|4645.9|4652.4|4646.4|4651.8|4645.8|9
1739285760000|2025-02-11 14:56:00|4651.8|4645.8|4650.8|4644.8|4651.9|4645.9|4650.8|4644.8|20
1739285770000|2025-02-11 14:56:10|4649.9|4643.9|4650.4|4644.4|4651.4|4645.4|4649.9|4643.9|3
1739285780000|2025-02-11 14:56:20|4650.8|4644.8|4653.4|4647.4|4653.4|4647.4|4650.8|4644.8|10
1739285790000|2025-02-11 14:56:30|4652.9|4646.9|4651.9|4645.9|4652.9|4646.9|4651.4|4645.4|34
1739285800000|2025-02-11 14:56:40|4651.8|4645.8|4651.9|4645.9|4651.9|4645.9|4651.8|4645.8|0
1739285810000|2025-02-11 14:56:50|4651.8|4645.8|4653.4|4647.4|4653.4|4647.4|4651.8|4645.8|6
1739285820000|2025-02-11 14:57:00|4653.8|4647.8|4653.4|4647.4|4653.8|4647.8|4653.4|4647.4|5
1739285830000|2025-02-11 14:57:10|4653.3|4647.3|4653.8|4647.8|4653.8|4647.8|4653.3|4647.3|7
1739285840000|2025-02-11 14:57:20|4654.4|4648.4|4655.4|4649.4|4655.4|4649.4|4654.4|4648.4|6
1739285850000|2025-02-11 14:57:30|4654.9|4648.9|4655.4|4649.4|4655.4|4649.4|4654.4|4648.4|5
1739285860000|2025-02-11 14:57:40|4655.3|4649.3|4654.9|4648.9|4655.3|4649.3|4654.9|4648.9|4
1739285870000|2025-02-11 14:57:50|4655.4|4649.4|4656.4|4650.4|4656.4|4650.4|4655.4|4649.4|9
1739285880000|2025-02-11 14:58:00|||||||||3
1739285890000|2025-02-11 14:58:10|4655.9|4649.9|4657.5|4651.5|4658|4652|4655.5|4649.5|54
1739285900000|2025-02-11 14:58:20|4657.4|4651.4|4655.8|4649.8|4657.4|4651.4|4654.4|4648.4|58
1739285910000|2025-02-11 14:58:30|4655.4|4649.4|4655.8|4649.8|4655.9|4649.9|4654.9|4648.9|10
1739285920000|2025-02-11 14:58:40|4655.9|4649.9|4656.8|4650.8|4656.8|4650.8|4655.9|4649.9|4
1739285930000|2025-02-11 14:58:50|4656.4|4650.4|4655.8|4649.8|4656.4|4650.4|4654.8|4648.8|10
1739285940000|2025-02-11 14:59:00|4655.4|4649.4|4655.9|4649.9|4655.9|4649.9|4655.4|4649.4|5
1739285950000|2025-02-11 14:59:10|4656.4|4650.4|4656.4|4650.4|4656.9|4650.9|4656.4|4650.4|1
1739285960000|2025-02-11 14:59:20|||||||||3
1739285970000|2025-02-11 14:59:30|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|2
1739285980000|2025-02-11 14:59:40|4657.8|4651.8|4657.9|4651.9|4657.9|4651.9|4657.8|4651.8|2
1739285990000|2025-02-11 14:59:50|4658.3|4652.3|4658.4|4652.4|4658.9|4652.9|4657.2|4651.2|18
1739286000000|2025-02-11 15:00:00|4658.3|4652.3|4657.8|4651.8|4658.3|4652.3|4656.4|4650.4|24
1739286010000|2025-02-11 15:00:10|4657.4|4651.4|4658.4|4652.4|4658.4|4652.4|4657.4|4651.4|6
1739286020000|2025-02-11 15:00:20|4657.4|4651.4|4658.4|4652.4|4658.4|4652.4|4657.4|4651.4|15
1739286030000|2025-02-11 15:00:30|4659.4|4653.4|4658.9|4652.9|4659.4|4653.4|4658.8|4652.8|9
1739286040000|2025-02-11 15:00:40|4658.8|4652.8|4658.9|4652.9|4659.4|4653.4|4658.4|4652.4|9
1739286050000|2025-02-11 15:00:50|4658.4|4652.4|4656.4|4650.4|4658.4|4652.4|4656.4|4650.4|25
1739286060000|2025-02-11 15:01:00|4656.8|4650.8|4657.4|4651.4|4657.4|4651.4|4655.9|4649.9|28
1739286070000|2025-02-11 15:01:10|4657.9|4651.9|4658.4|4652.4|4658.4|4652.4|4657.8|4651.8|3
1739286080000|2025-02-11 15:01:20|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4
1739286090000|2025-02-11 15:01:30|4660.4|4654.4|4661.4|4655.4|4662.4|4656.4|4660.4|4654.4|111
1739286100000|2025-02-11 15:01:40|4661.9|4655.9|4661.4|4655.4|4662.4|4656.4|4661.4|4655.4|8
1739286110000|2025-02-11 15:01:50|4662.4|4656.4|4662.4|4656.4|4662.8|4656.8|4662.4|4656.4|18
1739286120000|2025-02-11 15:02:00|4661.8|4655.8|4662.4|4656.4|4662.4|4656.4|4661.4|4655.4|12
1739286130000|2025-02-11 15:02:10|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|9
1739286140000|2025-02-11 15:02:20|4664.4|4658.4|4664.8|4658.8|4665.4|4659.4|4664.4|4658.4|64
1739286150000|2025-02-11 15:02:30|4664.4|4658.4|4663.8|4657.8|4665.4|4659.4|4663.8|4657.8|14
1739286160000|2025-02-11 15:02:40|4662.8|4656.8|4662.4|4656.4|4662.8|4656.8|4662.4|4656.4|4
1739286170000|2025-02-11 15:02:50|4662.9|4656.9|4663.4|4657.4|4663.4|4657.4|4662.9|4656.9|4
1739286180000|2025-02-11 15:03:00|4663.3|4657.3|4660.4|4654.4|4663.3|4657.3|4660.4|4654.4|18
1739286190000|2025-02-11 15:03:10|4660.6|4654.6|4659.4|4653.4|4661.4|4655.4|4659.4|4653.4|16
1739286200000|2025-02-11 15:03:20|4659.8|4653.8|4659.4|4653.4|4659.8|4653.8|4659.4|4653.4|1
1739286210000|2025-02-11 15:03:30|4660.3|4654.3|4660.8|4654.8|4660.8|4654.8|4659.4|4653.4|14
1739286220000|2025-02-11 15:03:40|4660.4|4654.4|4658.3|4652.3|4660.4|4654.4|4657.8|4651.8|22
1739286230000|2025-02-11 15:03:50|4658.4|4652.4|4657.9|4651.9|4658.4|4652.4|4657.4|4651.4|2
1739286240000|2025-02-11 15:04:00|4657.8|4651.8|4660.4|4654.4|4660.4|4654.4|4657.8|4651.8|12
1739286250000|2025-02-11 15:04:10|4660.3|4654.3|4660.4|4654.4|4660.4|4654.4|4659.9|4653.9|10
1739286260000|2025-02-11 15:04:20|4660.8|4654.8|4661.4|4655.4|4662.4|4656.4|4660.8|4654.8|21
1739286270000|2025-02-11 15:04:30|4661.3|4655.3|4663.4|4657.4|4663.9|4657.9|4660.9|4654.9|15
1739286280000|2025-02-11 15:04:40|4663.9|4657.9|4663.9|4657.9|4664.3|4658.3|4663.4|4657.4|7
1739286290000|2025-02-11 15:04:50|4664.3|4658.3|4663.9|4657.9|4664.4|4658.4|4663.9|4657.9|2
1739286300000|2025-02-11 15:05:00|4664.4|4658.4|4662.8|4656.8|4664.4|4658.4|4662.8|4656.8|21
1739286310000|2025-02-11 15:05:10|4661.8|4655.8|4662.3|4656.3|4662.4|4656.4|4661.4|4655.4|13
1739286320000|2025-02-11 15:05:20|4662.2|4656.2|4661.4|4655.4|4662.2|4656.2|4661.4|4655.4|2
1739286330000|2025-02-11 15:05:30|4660.9|4654.9|4660.9|4654.9|4661.4|4655.4|4660.4|4654.4|18
1739286340000|2025-02-11 15:05:40|4661.3|4655.3|4661.4|4655.4|4661.4|4655.4|4660.4|4654.4|6
1739286350000|2025-02-11 15:05:50|4660.8|4654.8|4662.4|4656.4|4662.4|4656.4|4660.8|4654.8|15
1739286360000|2025-02-11 15:06:00|4662.8|4656.8|4662.9|4656.9|4663.4|4657.4|4662.4|4656.4|16
1739286370000|2025-02-11 15:06:10|4662.4|4656.4|4663.4|4657.4|4663.4|4657.4|4662.4|4656.4|6
1739286380000|2025-02-11 15:06:20|4662.9|4656.9|4662.4|4656.4|4662.9|4656.9|4662.4|4656.4|12
1739286390000|2025-02-11 15:06:30|4662.3|4656.3|4663.4|4657.4|4663.4|4657.4|4662.3|4656.3|4
1739286400000|2025-02-11 15:06:40|4663.3|4657.3|4663.4|4657.4|4663.4|4657.4|4662.9|4656.9|6
1739286410000|2025-02-11 15:06:50|4664.4|4658.4|4665.4|4659.4|4665.4|4659.4|4664.4|4658.4|20
1739286420000|2025-02-11 15:07:00|4666.4|4660.4|4665.4|4659.4|4667.8|4661.8|4664.8|4658.8|58
1739286430000|2025-02-11 15:07:10|4666.3|4660.3|4666.4|4660.4|4666.4|4660.4|4666.3|4660.3|14
1739286440000|2025-02-11 15:07:20|4665.8|4659.8|4666.4|4660.4|4666.4|4660.4|4665.8|4659.8|4
1739286450000|2025-02-11 15:07:30|4666.5|4660.5|4666.8|4660.8|4667.4|4661.4|4666.4|4660.4|9
1739286460000|2025-02-11 15:07:40|4666.4|4660.4|4665.9|4659.9|4666.8|4660.8|4665.4|4659.4|5
1739286470000|2025-02-11 15:07:50|4665.8|4659.8|4662.4|4656.4|4665.9|4659.9|4662.4|4656.4|16
1739286480000|2025-02-11 15:08:00|4663.4|4657.4|4672.4|4666.4|4672.4|4666.4|4663.4|4657.4|50
1739286490000|2025-02-11 15:08:10|4672.5|4666.5|4667.3|4661.3|4672.5|4666.5|4666.8|4660.8|227
1739286500000|2025-02-11 15:08:20|4667.7|4661.7|4668.8|4662.8|4668.8|4662.8|4667.2|4661.2|54
1739286510000|2025-02-11 15:08:30|4669.2|4663.2|4668.4|4662.4|4669.4|4663.4|4668.4|4662.4|31
1739286520000|2025-02-11 15:08:40|4668.8|4662.8|4671.4|4665.4|4671.4|4665.4|4668.4|4662.4|17
1739286530000|2025-02-11 15:08:50|4669.9|4663.9|4669.8|4663.8|4669.9|4663.9|4669.8|4663.8|9
1739286540000|2025-02-11 15:09:00|4669.4|4663.4|4669.9|4663.9|4671.4|4665.4|4669.4|4663.4|28
1739286550000|2025-02-11 15:09:10|4669.5|4663.5|4670.4|4664.4|4671.4|4665.4|4669.4|4663.4|6
1739286560000|2025-02-11 15:09:20|4670.9|4664.9|4671.4|4665.4|4671.4|4665.4|4670.4|4664.4|9
1739286570000|2025-02-11 15:09:30|4671.3|4665.3|4668.3|4662.3|4671.3|4665.3|4667.8|4661.8|26
1739286580000|2025-02-11 15:09:40|4667.9|4661.9|4667.8|4661.8|4669.3|4663.3|4667.4|4661.4|356
1739286590000|2025-02-11 15:09:50|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4667.2|4661.2|4
1739286600000|2025-02-11 15:10:00|4667.9|4661.9|4667.6|4661.6|4667.9|4661.9|4667.1|4661.1|23
1739286610000|2025-02-11 15:10:10|4667.1|4661.1|4668.2|4662.2|4668.2|4662.2|4667.1|4661.1|5
1739286620000|2025-02-11 15:10:20|4668.6|4662.6|4666.6|4660.6|4668.6|4662.6|4665.9|4659.9|110
1739286630000|2025-02-11 15:10:30|4666.7|4660.7|4664.8|4658.8|4667.2|4661.2|4664.8|4658.8|172
1739286640000|2025-02-11 15:10:40|4664.9|4658.9|4667.6|4661.6|4667.6|4661.6|4664.9|4658.9|168
1739286650000|2025-02-11 15:10:50|4668.1|4662.1|4669|4663|4669|4663|4667.6|4661.6|5
1739286660000|2025-02-11 15:11:00|4669.2|4663.2|4672.1|4666.1|4673.2|4667.2|4669.2|4663.2|26
1739286670000|2025-02-11 15:11:10|4671.6|4665.6|4670.2|4664.2|4671.6|4665.6|4669.7|4663.7|15
1739286680000|2025-02-11 15:11:20|4670.1|4664.1|4671.2|4665.2|4671.2|4665.2|4670|4664|216
1739286690000|2025-02-11 15:11:30|4670.6|4664.6|4670.2|4664.2|4670.7|4664.7|4670.2|4664.2|5
1739286700000|2025-02-11 15:11:40|4672|4666|4672.6|4666.6|4673.1|4667.1|4672|4666|7
1739286710000|2025-02-11 15:11:50|4672.7|4666.7|4674.2|4668.2|4674.2|4668.2|4672.1|4666.1|47
1739286720000|2025-02-11 15:12:00|4673.6|4667.6|4674.2|4668.2|4674.2|4668.2|4672.6|4666.6|33
1739286730000|2025-02-11 15:12:10|4674.1|4668.1|4674.3|4668.3|4674.4|4668.4|4673.2|4667.2|27
1739286740000|2025-02-11 15:12:20|4674.2|4668.2|4673.7|4667.7|4674.2|4668.2|4673.7|4667.7|4
1739286750000|2025-02-11 15:12:30|4673.2|4667.2|4672.6|4666.6|4673.2|4667.2|4671.1|4665.1|33
1739286760000|2025-02-11 15:12:40|4672.2|4666.2|4671.1|4665.1|4672.2|4666.2|4670.6|4664.6|10
1739286770000|2025-02-11 15:12:50|4671|4665|4670.6|4664.6|4671|4665|4670.6|4664.6|0
1739286780000|2025-02-11 15:13:00|4670.7|4664.7|4673.6|4667.6|4673.7|4667.7|4670.7|4664.7|16
1739286790000|2025-02-11 15:13:10|4673.7|4667.7|4673.1|4667.1|4674.3|4668.3|4673.1|4667.1|65
1739286800000|2025-02-11 15:13:20|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4672.8|4666.8|1
1739286810000|2025-02-11 15:13:30|4673.2|4667.2|4672.6|4666.6|4673.2|4667.2|4672.6|4666.6|6
1739286820000|2025-02-11 15:13:40|4673|4667|4672.6|4666.6|4673.1|4667.1|4672|4666|8
1739286830000|2025-02-11 15:13:50|4672.7|4666.7|4673.6|4667.6|4674.2|4668.2|4672.6|4666.6|47
1739286840000|2025-02-11 15:14:00|4673.7|4667.7|4673.2|4667.2|4674.2|4668.2|4673.2|4667.2|2
1739286850000|2025-02-11 15:14:10|4672.1|4666.1|4672.6|4666.6|4672.6|4666.6|4672|4666|6
1739286860000|2025-02-11 15:14:20|4672|4666|4669.2|4663.2|4672.6|4666.6|4669.2|4663.2|24
1739286870000|2025-02-11 15:14:30|4669.6|4663.6|4671.7|4665.7|4672.2|4666.2|4669.6|4663.6|18
1739286880000|2025-02-11 15:14:40|4671.8|4665.8|4673.2|4667.2|4673.6|4667.6|4671.4|4665.4|4
1739286890000|2025-02-11 15:14:50|4672.6|4666.6|4673.2|4667.2|4673.2|4667.2|4672.6|4666.6|5
1739286900000|2025-02-11 15:15:00|4673.1|4667.1|4671.7|4665.7|4673.2|4667.2|4671.7|4665.7|14
1739286910000|2025-02-11 15:15:10|4671.6|4665.6|4671.7|4665.7|4672.2|4666.2|4671.2|4665.2|5
1739286920000|2025-02-11 15:15:20|4672.2|4666.2|4671.7|4665.7|4672.2|4666.2|4671.7|4665.7|3
1739286930000|2025-02-11 15:15:30|4671.2|4665.2|4671.6|4665.6|4671.7|4665.7|4671.2|4665.2|7
1739286940000|2025-02-11 15:15:40|4671.7|4665.7|4672.7|4666.7|4673.2|4667.2|4671.7|4665.7|13
1739286950000|2025-02-11 15:15:50|4672.8|4666.8|4674.2|4668.2|4674.2|4668.2|4672.8|4666.8|5
1739286960000|2025-02-11 15:16:00|4675.3|4669.3|4673.6|4667.6|4675.3|4669.3|4673.6|4667.6|21
1739286970000|2025-02-11 15:16:10|4673.1|4667.1|4671.2|4665.2|4673.1|4667.1|4671.1|4665.1|20
1739286980000|2025-02-11 15:16:20|4671.6|4665.6|4671.6|4665.6|4671.7|4665.7|4671.6|4665.6|5
1739286990000|2025-02-11 15:16:30|4671.7|4665.7|4671.6|4665.6|4672.1|4666.1|4671.1|4665.1|4
1739287000000|2025-02-11 15:16:40|4671.7|4665.7|4668.1|4662.1|4671.7|4665.7|4668.1|4662.1|16
1739287010000|2025-02-11 15:16:50|4668.5|4662.5|4671.1|4665.1|4671.1|4665.1|4668.1|4662.1|3
1739287020000|2025-02-11 15:17:00|4671.5|4665.5|4671.6|4665.6|4671.6|4665.6|4671.5|4665.5|1
1739287030000|2025-02-11 15:17:10|||||||||1
1739287040000|2025-02-11 15:17:20|4670.2|4664.2|4671|4665|4671.6|4665.6|4670.2|4664.2|9
1739287050000|2025-02-11 15:17:30|4671.1|4665.1|4668.1|4662.1|4671.2|4665.2|4668.1|4662.1|13
1739287060000|2025-02-11 15:17:40|4668.2|4662.2|4668.2|4662.2|4669.2|4663.2|4668.2|4662.2|2
1739287070000|2025-02-11 15:17:50|4668.6|4662.6|4669.6|4663.6|4669.7|4663.7|4668.6|4662.6|6
1739287080000|2025-02-11 15:18:00|4669.2|4663.2|4671.2|4665.2|4671.2|4665.2|4669.2|4663.2|13
1739287090000|2025-02-11 15:18:10|||||||||2
1739287100000|2025-02-11 15:18:20|4672.2|4666.2|4671.2|4665.2|4672.2|4666.2|4670.6|4664.6|25
1739287110000|2025-02-11 15:18:30|4671.1|4665.1|4669.7|4663.7|4671.1|4665.1|4668.6|4662.6|31
1739287120000|2025-02-11 15:18:40|4670.2|4664.2|4669.7|4663.7|4671.3|4665.3|4669.6|4663.6|38
1739287130000|2025-02-11 15:18:50|4670.2|4664.2|4670.7|4664.7|4671.2|4665.2|4670.2|4664.2|15
1739287140000|2025-02-11 15:19:00|4670.6|4664.6|4669.6|4663.6|4670.6|4664.6|4669.6|4663.6|2
1739287150000|2025-02-11 15:19:10|4670.1|4664.1|4671.7|4665.7|4671.7|4665.7|4669.2|4663.2|9
1739287160000|2025-02-11 15:19:20|4671.6|4665.6|4671.6|4665.6|4672.6|4666.6|4671.6|4665.6|7
1739287170000|2025-02-11 15:19:30|4671.7|4665.7|4672.2|4666.2|4672.2|4666.2|4671.6|4665.6|11
1739287180000|2025-02-11 15:19:40|4672.3|4666.3|4672.6|4666.6|4673.1|4667.1|4672.3|4666.3|4
1739287190000|2025-02-11 15:19:50|4672.5|4666.5|4672.6|4666.6|4672.6|4666.6|4672.1|4666.1|7
1739287200000|2025-02-11 15:20:00|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.6|4666.6|4
1739287210000|2025-02-11 15:20:10|4672.6|4666.6|4673.2|4667.2|4673.2|4667.2|4672.6|4666.6|3
1739287220000|2025-02-11 15:20:20|4675.1|4669.1|4673.6|4667.6|4675.1|4669.1|4673|4667|28
1739287230000|2025-02-11 15:20:30|4673.7|4667.7|4673.6|4667.6|4674.1|4668.1|4673.2|4667.2|4
1739287250000|2025-02-11 15:20:50|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|5
1739287260000|2025-02-11 15:21:00|4675|4669|4674.6|4668.6|4675.2|4669.2|4674.2|4668.2|6
1739287270000|2025-02-11 15:21:10|4674.2|4668.2|4674.7|4668.7|4674.7|4668.7|4674.1|4668.1|7
1739287280000|2025-02-11 15:21:20|4674.6|4668.6|4677.6|4671.6|4678.2|4672.2|4674.6|4668.6|9
1739287290000|2025-02-11 15:21:30|4678.1|4672.1|4678.2|4672.2|4678.2|4672.2|4677.2|4671.2|15
1739287300000|2025-02-11 15:21:40|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.6|4672.6|7
1739287310000|2025-02-11 15:21:50|4677.7|4671.7|4676.6|4670.6|4678.1|4672.1|4676.6|4670.6|16
1739287320000|2025-02-11 15:22:00|4676.2|4670.2|4676.6|4670.6|4677|4671|4676.1|4670.1|25
1739287330000|2025-02-11 15:22:10|4676.2|4670.2|4676.2|4670.2|4676.6|4670.6|4675.6|4669.6|5
1739287340000|2025-02-11 15:22:20|4675.7|4669.7|4674.6|4668.6|4675.7|4669.7|4674.2|4668.2|29
1739287350000|2025-02-11 15:22:30|4674.5|4668.5|4674.8|4668.8|4675|4669|4674.5|4668.5|2
1739287360000|2025-02-11 15:22:40|4674.5|4668.5|4675.2|4669.2|4675.2|4669.2|4674.5|4668.5|1
1739287370000|2025-02-11 15:22:50|4676.1|4670.1|4676.6|4670.6|4676.6|4670.6|4676.1|4670.1|3
1739287380000|2025-02-11 15:23:00|4676.7|4670.7|4676.6|4670.6|4677.1|4671.1|4676.2|4670.2|7
1739287390000|2025-02-11 15:23:10|4676.7|4670.7|4676.1|4670.1|4677.2|4671.2|4676.1|4670.1|4
1739287400000|2025-02-11 15:23:20|4676|4670|4675.1|4669.1|4676.1|4670.1|4675.1|4669.1|7
1739287410000|2025-02-11 15:23:30|4675.5|4669.5|4676.2|4670.2|4676.2|4670.2|4675.5|4669.5|4
1739287420000|2025-02-11 15:23:40|4675.6|4669.6|4675.7|4669.7|4675.7|4669.7|4675.6|4669.6|4
1739287430000|2025-02-11 15:23:50|4675.6|4669.6|4674.1|4668.1|4675.6|4669.6|4674.1|4668.1|7
1739287440000|2025-02-11 15:24:00|4674.2|4668.2|4676.1|4670.1|4676.1|4670.1|4674.2|4668.2|8
1739287450000|2025-02-11 15:24:10|4676|4670|4675.2|4669.2|4676.2|4670.2|4675.2|4669.2|4
1739287460000|2025-02-11 15:24:20|4675|4669|4674.1|4668.1|4675|4669|4673.1|4667.1|30
1739287470000|2025-02-11 15:24:30|4675.2|4669.2|4675.7|4669.7|4676.5|4670.5|4675.2|4669.2|36
1739287480000|2025-02-11 15:24:40|4675.6|4669.6|4675.2|4669.2|4676.7|4670.7|4675.2|4669.2|12
1739287490000|2025-02-11 15:24:50|4675.6|4669.6|4676.2|4670.2|4676.2|4670.2|4675.6|4669.6|5
1739287500000|2025-02-11 15:25:00|4677.2|4671.2|4676.1|4670.1|4677.2|4671.2|4676.1|4670.1|28
1739287510000|2025-02-11 15:25:10|4675.7|4669.7|4675.7|4669.7|4676.7|4670.7|4675.6|4669.6|4
1739287520000|2025-02-11 15:25:20|4675.6|4669.6|4675.7|4669.7|4676.2|4670.2|4675.6|4669.6|10
1739287530000|2025-02-11 15:25:30|4675.8|4669.8|4676.2|4670.2|4676.2|4670.2|4675.8|4669.8|0
1739287540000|2025-02-11 15:25:40|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4674.2|4668.2|7
1739287550000|2025-02-11 15:25:50|4675.7|4669.7|4677.7|4671.7|4677.7|4671.7|4675.7|4669.7|11
1739287560000|2025-02-11 15:26:00|4677.8|4671.8|4681.1|4675.1|4681.2|4675.2|4677.8|4671.8|33
1739287570000|2025-02-11 15:26:10|4681|4675|4681.1|4675.1|4681.1|4675.1|4680.2|4674.2|5
1739287580000|2025-02-11 15:26:20|4681.6|4675.6|4681.2|4675.2|4682.2|4676.2|4681.2|4675.2|23
1739287590000|2025-02-11 15:26:30|4681.1|4675.1|4680.6|4674.6|4681.6|4675.6|4680.2|4674.2|14
1739287600000|2025-02-11 15:26:40|4680.2|4674.2|4680.1|4674.1|4680.2|4674.2|4680|4674|5
1739287610000|2025-02-11 15:26:50|4680|4674|4678.6|4672.6|4680|4674|4678.2|4672.2|10
1739287620000|2025-02-11 15:27:00|4679.2|4673.2|4679.6|4673.6|4679.6|4673.6|4679.2|4673.2|5
1739287630000|2025-02-11 15:27:10|4679.2|4673.2|4678.6|4672.6|4679.2|4673.2|4678.6|4672.6|4
1739287640000|2025-02-11 15:27:20|4679|4673|4677.7|4671.7|4679.2|4673.2|4677.6|4671.6|11
1739287650000|2025-02-11 15:27:30|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4676.6|4670.6|12
1739287660000|2025-02-11 15:27:40|4677.1|4671.1|4677.2|4671.2|4677.7|4671.7|4677.1|4671.1|13
1739287670000|2025-02-11 15:27:50|4677.1|4671.1|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|4
1739287680000|2025-02-11 15:28:00|4678.2|4672.2|4679.7|4673.7|4679.7|4673.7|4678.2|4672.2|17
1739287690000|2025-02-11 15:28:10|4679.6|4673.6|4680.2|4674.2|4680.2|4674.2|4679.2|4673.2|5
1739287700000|2025-02-11 15:28:20|4680.7|4674.7|4681.7|4675.7|4682.1|4676.1|4680.2|4674.2|15
1739287710000|2025-02-11 15:28:30|4682.2|4676.2|4681.7|4675.7|4682.6|4676.6|4680.2|4674.2|20
1739287720000|2025-02-11 15:28:40|4681.2|4675.2|4679.6|4673.6|4681.7|4675.7|4679.6|4673.6|16
1739287730000|2025-02-11 15:28:50|4679.2|4673.2|4680.1|4674.1|4681|4675|4679.2|4673.2|10
1739287740000|2025-02-11 15:29:00|4680|4674|4679.6|4673.6|4680|4674|4679.6|4673.6|6
1739287750000|2025-02-11 15:29:10|4679.7|4673.7|4679.6|4673.6|4680.6|4674.6|4679.4|4673.4|12
1739287760000|2025-02-11 15:29:20|4679.2|4673.2|4680.6|4674.6|4681|4675|4679|4673|12
1739287770000|2025-02-11 15:29:30|4680.1|4674.1|4680.7|4674.7|4680.7|4674.7|4680.1|4674.1|8
1739287780000|2025-02-11 15:29:40|4680.6|4674.6|4681.7|4675.7|4682.2|4676.2|4680.6|4674.6|9
1739287790000|2025-02-11 15:29:50|4681.6|4675.6|4681.6|4675.6|4682.7|4676.7|4681.6|4675.6|9
1739287800000|2025-02-11 15:30:00|4681.7|4675.7|4683.2|4677.2|4683.2|4677.2|4681.7|4675.7|27
1739287810000|2025-02-11 15:30:10|4682.1|4676.1|4682.1|4676.1|4682.2|4676.2|4681.2|4675.2|17
1739287820000|2025-02-11 15:30:20|4682.2|4676.2|4682.7|4676.7|4683.2|4677.2|4682.1|4676.1|10
1739287830000|2025-02-11 15:30:30|4682.2|4676.2|4682.2|4676.2|4683.2|4677.2|4682.2|4676.2|4
1739287840000|2025-02-11 15:30:40|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4682.2|4676.2|11
1739287850000|2025-02-11 15:30:50|4684|4678|4685.2|4679.2|4685.2|4679.2|4684|4678|34
1739287860000|2025-02-11 15:31:00|4685.7|4679.7|4687.2|4681.2|4687.2|4681.2|4685.6|4679.6|17
1739287870000|2025-02-11 15:31:10|4687.7|4681.7|4687.2|4681.2|4687.8|4681.8|4687.2|4681.2|9
1739287880000|2025-02-11 15:31:20|4687|4681|4685.7|4679.7|4687|4681|4685.7|4679.7|29
1739287890000|2025-02-11 15:31:30|4686.2|4680.2|4687|4681|4687.7|4681.7|4686.2|4680.2|19
1739287900000|2025-02-11 15:31:40|||||||||9
1739287910000|2025-02-11 15:31:50|4686.2|4680.2|4686.6|4680.6|4686.6|4680.6|4686.2|4680.2|6
1739287920000|2025-02-11 15:32:00|4687.2|4681.2|4688.2|4682.2|4688.6|4682.6|4687|4681|30
1739287930000|2025-02-11 15:32:10|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4687|4681|25
1739287940000|2025-02-11 15:32:20|4688.5|4682.5|4688.6|4682.6|4688.6|4682.6|4687.2|4681.2|15
1739287950000|2025-02-11 15:32:30|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.1|4682.1|4
1739287960000|2025-02-11 15:32:40|4688.1|4682.1|4688.2|4682.2|4688.6|4682.6|4688.1|4682.1|7
1739287970000|2025-02-11 15:32:50|||||||||5
1739287980000|2025-02-11 15:33:00|4688|4682|4688.2|4682.2|4688.2|4682.2|4687.2|4681.2|20
1739287990000|2025-02-11 15:33:10|4688.1|4682.1|4687.2|4681.2|4688.2|4682.2|4686.2|4680.2|16
1739288000000|2025-02-11 15:33:20|4686.8|4680.8|4687.2|4681.2|4687.2|4681.2|4686.6|4680.6|6
1739288010000|2025-02-11 15:33:30|4687.1|4681.1|4687.2|4681.2|4688.2|4682.2|4686.7|4680.7|17
1739288020000|2025-02-11 15:33:40|4687.1|4681.1|4684.1|4678.1|4687.2|4681.2|4684.1|4678.1|10
1739288030000|2025-02-11 15:33:50|4684.2|4678.2|4687.7|4681.7|4687.7|4681.7|4683.7|4677.7|30
1739288040000|2025-02-11 15:34:00|4687.8|4681.8|4687.2|4681.2|4687.8|4681.8|4687.2|4681.2|4
1739288050000|2025-02-11 15:34:10|4688.1|4682.1|4687.2|4681.2|4688.1|4682.1|4686.6|4680.6|37
1739288060000|2025-02-11 15:34:20|4687.3|4681.3|4689.2|4683.2|4689.2|4683.2|4687.3|4681.3|9
1739288070000|2025-02-11 15:34:30|||||||||5
1739288080000|2025-02-11 15:34:40|||||||||1
1739288090000|2025-02-11 15:34:50|4688.2|4682.2|4689.2|4683.2|4689.2|4683.2|4688.2|4682.2|4
1739288100000|2025-02-11 15:35:00|4688.6|4682.6|4690.2|4684.2|4690.2|4684.2|4688.6|4682.6|189
1739288110000|2025-02-11 15:35:10|4689.8|4683.8|4688|4682|4689.8|4683.8|4686.6|4680.6|34
1739288120000|2025-02-11 15:35:20|4686.1|4680.1|4686|4680|4686.5|4680.5|4686|4680|60
1739288130000|2025-02-11 15:35:30|4686.1|4680.1|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|4
1739288140000|2025-02-11 15:35:40|4687.1|4681.1|4687.2|4681.2|4687.2|4681.2|4686.6|4680.6|15
1739288150000|2025-02-11 15:35:50|4686.6|4680.6|4685.6|4679.6|4687.1|4681.1|4685.6|4679.6|16
1739288160000|2025-02-11 15:36:00|4686|4680|4687.6|4681.6|4687.6|4681.6|4685.6|4679.6|19
1739288170000|2025-02-11 15:36:10|4687.1|4681.1|4687.2|4681.2|4687.6|4681.6|4687.1|4681.1|3
1739288180000|2025-02-11 15:36:20|4687.6|4681.6|4687.1|4681.1|4688|4682|4686|4680|22
1739288190000|2025-02-11 15:36:30|4686.6|4680.6|4687.2|4681.2|4687.6|4681.6|4686.6|4680.6|5
1739288200000|2025-02-11 15:36:40|4686.4|4680.4|4687|4681|4687|4681|4686.2|4680.2|2
1739288210000|2025-02-11 15:36:50|4687.2|4681.2|4688|4682|4688|4682|4687.1|4681.1|12
1739288220000|2025-02-11 15:37:00|4687.1|4681.1|4687.6|4681.6|4688|4682|4687.1|4681.1|20
1739288230000|2025-02-11 15:37:10|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|1
1739288240000|2025-02-11 15:37:20|4688.2|4682.2|4690.2|4684.2|4690.2|4684.2|4688.2|4682.2|5
1739288250000|2025-02-11 15:37:30|4690.6|4684.6|4691.1|4685.1|4691.2|4685.2|4690.2|4684.2|4
1739288260000|2025-02-11 15:37:40|4691|4685|4690.2|4684.2|4691|4685|4690.2|4684.2|2
1739288270000|2025-02-11 15:37:50|4691|4685|4691.2|4685.2|4692|4686|4691|4685|181
1739288280000|2025-02-11 15:38:00|4691.6|4685.6|4691|4685|4691.6|4685.6|4691|4685|11
1739288290000|2025-02-11 15:38:10|4691.1|4685.1|4690.6|4684.6|4691.6|4685.6|4690|4684|15
1739288300000|2025-02-11 15:38:20|4690|4684|4690.2|4684.2|4690.6|4684.6|4690|4684|7
1739288310000|2025-02-11 15:38:30|4690.6|4684.6|4690.6|4684.6|4691.2|4685.2|4690.6|4684.6|5
1739288320000|2025-02-11 15:38:40|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4690.7|4684.7|10
1739288330000|2025-02-11 15:38:50|||||||||3
1739288340000|2025-02-11 15:39:00|4690.6|4684.6|4692|4686|4692|4686|4690.6|4684.6|16
1739288350000|2025-02-11 15:39:10|4691.6|4685.6|4691.6|4685.6|4692|4686|4691.6|4685.6|19
1739288360000|2025-02-11 15:39:20|4692|4686|4691.6|4685.6|4692|4686|4691.6|4685.6|19
1739288370000|2025-02-11 15:39:30|4692|4686|4690.6|4684.6|4692|4686|4690.6|4684.6|22
1739288380000|2025-02-11 15:39:40|4690.5|4684.5|4690.6|4684.6|4691|4685|4690.5|4684.5|6
1739288390000|2025-02-11 15:39:50|4691|4685|4690.6|4684.6|4691|4685|4690.5|4684.5|4
1739288400000|2025-02-11 15:40:00|4691|4685|4692.6|4686.6|4694.1|4688.1|4690.6|4684.6|128
1739288410000|2025-02-11 15:40:10|4693|4687|4694|4688|4694.2|4688.2|4693|4687|7
1739288420000|2025-02-11 15:40:20|4694.1|4688.1|4696|4690|4696|4690|4692.6|4686.6|31
1739288430000|2025-02-11 15:40:30|4698|4692|4697.6|4691.6|4698.1|4692.1|4697.2|4691.2|14
1739288440000|2025-02-11 15:40:40|4697.4|4691.4|4697.2|4691.2|4697.4|4691.4|4697.1|4691.1|9
1739288450000|2025-02-11 15:40:50|4696.6|4690.6|4696.6|4690.6|4697|4691|4696.6|4690.6|9
1739288460000|2025-02-11 15:41:00|4696.7|4690.7|4695.1|4689.1|4696.7|4690.7|4695|4689|26
1739288470000|2025-02-11 15:41:10|4695.2|4689.2|4695.6|4689.6|4695.6|4689.6|4695.2|4689.2|2
1739288480000|2025-02-11 15:41:20|4695.2|4689.2|4695.2|4689.2|4695.6|4689.6|4694.2|4688.2|13
1739288490000|2025-02-11 15:41:30|4694.7|4688.7|4696.2|4690.2|4696.2|4690.2|4694.7|4688.7|4
1739288510000|2025-02-11 15:41:50|4697.2|4691.2|4696.6|4690.6|4697.2|4691.2|4696.6|4690.6|21
1739288520000|2025-02-11 15:42:00|4696.7|4690.7|4697.2|4691.2|4697.2|4691.2|4696.6|4690.6|8
1739288530000|2025-02-11 15:42:10|4696.7|4690.7|4697.2|4691.2|4697.2|4691.2|4696.7|4690.7|7
1739288540000|2025-02-11 15:42:20|4696.6|4690.6|4696.6|4690.6|4697.2|4691.2|4696.6|4690.6|7
1739288550000|2025-02-11 15:42:30|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|3
1739288560000|2025-02-11 15:42:40|4696.1|4690.1|4696.2|4690.2|4696.2|4690.2|4695.2|4689.2|25
1739288570000|2025-02-11 15:42:50|4696.1|4690.1|4696.2|4690.2|4696.2|4690.2|4696.1|4690.1|7
1739288580000|2025-02-11 15:43:00|||||||||5
1739288590000|2025-02-11 15:43:10|4696.1|4690.1|4696.2|4690.2|4696.2|4690.2|4696.1|4690.1|8
1739288600000|2025-02-11 15:43:20|4695.7|4689.7|4695.2|4689.2|4695.7|4689.7|4695.2|4689.2|5
1739288610000|2025-02-11 15:43:30|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|4696.2|4690.2|6
1739288620000|2025-02-11 15:43:40|4696.7|4690.7|4696.6|4690.6|4697.2|4691.2|4696.6|4690.6|9
1739288630000|2025-02-11 15:43:50|4696.2|4690.2|4695.2|4689.2|4696.2|4690.2|4695.2|4689.2|7
1739288640000|2025-02-11 15:44:00|4694.6|4688.6|4692.1|4686.1|4694.6|4688.6|4692.1|4686.1|67
1739288650000|2025-02-11 15:44:10|4692|4686|4691.6|4685.6|4692.2|4686.2|4691.2|4685.2|33
1739288660000|2025-02-11 15:44:20|4692|4686|4690.2|4684.2|4692|4686|4690.2|4684.2|8
1739288670000|2025-02-11 15:44:30|4691|4685|4690.6|4684.6|4691|4685|4689.1|4683.1|27
1739288680000|2025-02-11 15:44:40|4691.2|4685.2|4690.2|4684.2|4691.6|4685.6|4690.2|4684.2|26
1739288690000|2025-02-11 15:44:50|4691.2|4685.2|4692.2|4686.2|4692.2|4686.2|4691.2|4685.2|9
1739288700000|2025-02-11 15:45:00|4692.6|4686.6|4691|4685|4692.6|4686.6|4691|4685|27
1739288710000|2025-02-11 15:45:10|4690.6|4684.6|4691.2|4685.2|4692.2|4686.2|4690.6|4684.6|34
1739288720000|2025-02-11 15:45:20|||||||||1
1739288730000|2025-02-11 15:45:30|4690.7|4684.7|4691.7|4685.7|4692.2|4686.2|4690.7|4684.7|21
1739288740000|2025-02-11 15:45:40|4691.6|4685.6|4691.2|4685.2|4691.6|4685.6|4691.1|4685.1|1
1739288750000|2025-02-11 15:45:50|||||||||5
1739288760000|2025-02-11 15:46:00|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|18
1739288770000|2025-02-11 15:46:10|4689.6|4683.6|4687.6|4681.6|4689.6|4683.6|4687.6|4681.6|16
1739288780000|2025-02-11 15:46:20|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|3
1739288790000|2025-02-11 15:46:30|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.2|4681.2|2
1739288800000|2025-02-11 15:46:40|4686.2|4680.2|4685.6|4679.6|4686.2|4680.2|4685.2|4679.2|32
1739288810000|2025-02-11 15:46:50|4685.2|4679.2|4683.2|4677.2|4685.6|4679.6|4683.1|4677.1|8
1739288820000|2025-02-11 15:47:00|4684.2|4678.2|4684.6|4678.6|4685.2|4679.2|4684.2|4678.2|25
1739288830000|2025-02-11 15:47:10|4685|4679|4684.6|4678.6|4685|4679|4684.6|4678.6|2
1739288840000|2025-02-11 15:47:20|4684.2|4678.2|4684.2|4678.2|4684.6|4678.6|4684.2|4678.2|6
1739288850000|2025-02-11 15:47:30|4684|4678|4682.6|4676.6|4684|4678|4682.6|4676.6|11
1739288860000|2025-02-11 15:47:40|4682.2|4676.2|4682|4676|4684.5|4678.5|4682|4676|50
1739288870000|2025-02-11 15:47:50|4681.1|4675.1|4681.2|4675.2|4681.2|4675.2|4681.1|4675.1|6
1739288880000|2025-02-11 15:48:00|4681|4675|4681.6|4675.6|4682.2|4676.2|4681|4675|27
1739288890000|2025-02-11 15:48:10|4681.8|4675.8|4681.6|4675.6|4682.1|4676.1|4681.6|4675.6|32
1739288900000|2025-02-11 15:48:20|4680.4|4674.4|4681.2|4675.2|4681.2|4675.2|4680.4|4674.4|17
1739288910000|2025-02-11 15:48:30|||||||||3
1739288920000|2025-02-11 15:48:40|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|5
1739288930000|2025-02-11 15:48:50|4680.7|4674.7|4676.5|4670.5|4681|4675|4676|4670|598
1739288940000|2025-02-11 15:49:00|4675.9|4669.9|4677|4671|4677|4671|4675.6|4669.6|44
1739288950000|2025-02-11 15:49:10|4677.7|4671.7|4679|4673|4679|4673|4677|4671|16
1739288960000|2025-02-11 15:49:20|4679.9|4673.9|4679|4673|4680|4674|4678.9|4672.9|18
1739288970000|2025-02-11 15:49:30|4680|4674|4681.2|4675.2|4681.2|4675.2|4680|4674|10
1739288980000|2025-02-11 15:49:40|4682.1|4676.1|4683.6|4677.6|4684.7|4678.7|4682.1|4676.1|18
1739288990000|2025-02-11 15:49:50|4683.7|4677.7|4684.6|4678.6|4685.7|4679.7|4683.6|4677.6|10
1739289000000|2025-02-11 15:50:00|4684.8|4678.8|4686.7|4680.7|4687.2|4681.2|4684.8|4678.8|14
1739289010000|2025-02-11 15:50:10|4686.8|4680.8|4685.6|4679.6|4687.2|4681.2|4685.6|4679.6|71
1739289020000|2025-02-11 15:50:20|4687.2|4681.2|4687.2|4681.2|4687.6|4681.6|4687.2|4681.2|60
1739289030000|2025-02-11 15:50:30|4689.2|4683.2|4687.2|4681.2|4689.2|4683.2|4687.2|4681.2|16
1739289040000|2025-02-11 15:50:40|4687|4681|4686.2|4680.2|4687|4681|4686.1|4680.1|17
1739289050000|2025-02-11 15:50:50|4685.6|4679.6|4685.2|4679.2|4685.6|4679.6|4684.6|4678.6|7
1739289060000|2025-02-11 15:51:00|4685.3|4679.3|4686.2|4680.2|4686.2|4680.2|4684.8|4678.8|17
1739289070000|2025-02-11 15:51:10|4686.6|4680.6|4687.2|4681.2|4687.2|4681.2|4686.6|4680.6|34
1739289080000|2025-02-11 15:51:20|4688.2|4682.2|4688.6|4682.6|4689.2|4683.2|4688.2|4682.2|8
1739289090000|2025-02-11 15:51:30|4688.2|4682.2|4686.2|4680.2|4688.7|4682.7|4686.2|4680.2|35
1739289110000|2025-02-11 15:51:50|||||||||2
1739289120000|2025-02-11 15:52:00|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|18
1739289130000|2025-02-11 15:52:10|4687.2|4681.2|4690.4|4684.4|4690.4|4684.4|4687.2|4681.2|1178
1739289140000|2025-02-11 15:52:20|4691.4|4685.4|4690.8|4684.8|4691.4|4685.4|4690.4|4684.4|27
1739289150000|2025-02-11 15:52:30|4691.2|4685.2|4691.4|4685.4|4691.4|4685.4|4691.2|4685.2|10
1739289160000|2025-02-11 15:52:40|4691.8|4685.8|4691.4|4685.4|4691.8|4685.8|4691.4|4685.4|12
1739289170000|2025-02-11 15:52:50|4691.3|4685.3|4690.8|4684.8|4691.4|4685.4|4690.5|4684.5|21
1739289180000|2025-02-11 15:53:00|4691.2|4685.2|4689.7|4683.7|4691.8|4685.8|4689.7|4683.7|258
1739289190000|2025-02-11 15:53:10|4690|4684|4690.7|4684.7|4691|4685|4690|4684|7
1739289200000|2025-02-11 15:53:20|4690.5|4684.5|4690.7|4684.7|4690.7|4684.7|4690|4684|13
1739289210000|2025-02-11 15:53:30|4690.5|4684.5|4693|4687|4693|4687|4690.5|4684.5|9
1739289220000|2025-02-11 15:53:40|4692.6|4686.6|4690.7|4684.7|4692.6|4686.6|4690.7|4684.7|67
1739289230000|2025-02-11 15:53:50|4690.4|4684.4|4690.7|4684.7|4690.7|4684.7|4690|4684|9
1739289240000|2025-02-11 15:54:00|4690.9|4684.9|4691|4685|4692.4|4686.4|4690.9|4684.9|37
1739289250000|2025-02-11 15:54:10|4692|4686|4690|4684|4693|4687|4690|4684|35
1739289260000|2025-02-11 15:54:20|4689.9|4683.9|4688.5|4682.5|4690|4684|4688.5|4682.5|41
1739289270000|2025-02-11 15:54:30|4687|4681|4688|4682|4688|4682|4686.4|4680.4|34
1739289280000|2025-02-11 15:54:40|4687.5|4681.5|4688|4682|4689|4683|4687.5|4681.5|24
1739289290000|2025-02-11 15:54:50|4687.4|4681.4|4688.4|4682.4|4688.4|4682.4|4686.4|4680.4|59
1739289300000|2025-02-11 15:55:00|4688.8|4682.8|4691.4|4685.4|4691.4|4685.4|4688.4|4682.4|22
1739289310000|2025-02-11 15:55:10|4690.4|4684.4|4690.4|4684.4|4690.9|4684.9|4688.5|4682.5|139
1739289320000|2025-02-11 15:55:20|4690.5|4684.5|4690.4|4684.4|4691|4685|4690|4684|14
1739289330000|2025-02-11 15:55:30|4691|4685|4688.3|4682.3|4691|4685|4687.4|4681.4|264
1739289340000|2025-02-11 15:55:40|4688.2|4682.2|4688.2|4682.2|4688.4|4682.4|4688.2|4682.2|4
1739289350000|2025-02-11 15:55:50|4687.3|4681.3|4688.2|4682.2|4688.3|4682.3|4687.3|4681.3|8
1739289360000|2025-02-11 15:56:00|4688.8|4682.8|4690.6|4684.6|4690.6|4684.6|4687.2|4681.2|23
1739289370000|2025-02-11 15:56:10|4690.8|4684.8|4691.8|4685.8|4691.8|4685.8|4690.8|4684.8|25
1739289380000|2025-02-11 15:56:20|4692.2|4686.2|4693.4|4687.4|4693.4|4687.4|4692.2|4686.2|6
1739289390000|2025-02-11 15:56:30|4693.2|4687.2|4692.8|4686.8|4693.8|4687.8|4692.4|4686.4|17
1739289400000|2025-02-11 15:56:40|4692.2|4686.2|4691.8|4685.8|4692.2|4686.2|4691.8|4685.8|6
1739289410000|2025-02-11 15:56:50|4692.4|4686.4|4693.4|4687.4|4694.4|4688.4|4691.4|4685.4|37
1739289430000|2025-02-11 15:57:10|4693.3|4687.3|4693.4|4687.4|4694.2|4688.2|4692.9|4686.9|9
1739289440000|2025-02-11 15:57:20|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|12
1739289450000|2025-02-11 15:57:30|4693.9|4687.9|4694.4|4688.4|4694.9|4688.9|4693.9|4687.9|11
1739289460000|2025-02-11 15:57:40|4694.5|4688.5|4693|4687|4694.5|4688.5|4693|4687|15
1739289470000|2025-02-11 15:57:50|4692.7|4686.7|4693|4687|4693|4687|4692.5|4686.5|6
1739289480000|2025-02-11 15:58:00|4693.4|4687.4|4693.7|4687.7|4694|4688|4693.4|4687.4|6
1739289490000|2025-02-11 15:58:10|4694.7|4688.7|4694|4688|4694.7|4688.7|4694|4688|20
1739289500000|2025-02-11 15:58:20|||||||||2
1739289510000|2025-02-11 15:58:30|4693.7|4687.7|4694|4688|4694|4688|4693.7|4687.7|3
1739289520000|2025-02-11 15:58:40|4694.7|4688.7|4693.4|4687.4|4695.4|4689.4|4693|4687|19
1739289530000|2025-02-11 15:58:50|4693|4687|4693.7|4687.7|4693.7|4687.7|4693|4687|6
1739289540000|2025-02-11 15:59:00|4694|4688|4694|4688|4694|4688|4693.7|4687.7|1
1739289550000|2025-02-11 15:59:10|4693.7|4687.7|4694|4688|4694|4688|4693.7|4687.7|6
1739289560000|2025-02-11 15:59:20|4693.7|4687.7|4692.7|4686.7|4694|4688|4692.7|4686.7|118
1739289570000|2025-02-11 15:59:30|4692.3|4686.3|4691.4|4685.4|4693.4|4687.4|4690.3|4684.3|57
1739289580000|2025-02-11 15:59:40|4692.4|4686.4|4692.8|4686.8|4692.8|4686.8|4692.4|4686.4|2
1739289590000|2025-02-11 15:59:50|4692.4|4686.4|4692.8|4686.8|4692.8|4686.8|4692.4|4686.4|2
1739289600000|2025-02-11 16:00:00|4693.2|4687.2|4692.8|4686.8|4693.4|4687.4|4692.4|4686.4|16
1739289610000|2025-02-11 16:00:10|4692.9|4686.9|4691.8|4685.8|4693.4|4687.4|4691.4|4685.4|22
1739289620000|2025-02-11 16:00:20|4691.4|4685.4|4688.3|4682.3|4691.8|4685.8|4688.3|4682.3|12
1739289630000|2025-02-11 16:00:30|4688.2|4682.2|4688.9|4682.9|4689.2|4683.2|4688.2|4682.2|10
1739289640000|2025-02-11 16:00:40|4689.4|4683.4|4691.8|4685.8|4691.8|4685.8|4689.4|4683.4|33
1739289650000|2025-02-11 16:00:50|4692.4|4686.4|4691.8|4685.8|4692.8|4686.8|4691.3|4685.3|27
1739289660000|2025-02-11 16:01:00|4691.4|4685.4|4695.4|4689.4|4695.4|4689.4|4691.4|4685.4|28
1739289670000|2025-02-11 16:01:10|||||||||3
1739289680000|2025-02-11 16:01:20|4695.3|4689.3|4694.4|4688.4|4695.4|4689.4|4694.4|4688.4|20
1739289690000|2025-02-11 16:01:30|4693.9|4687.9|4698.4|4692.4|4698.4|4692.4|4693.2|4687.2|88
1739289700000|2025-02-11 16:01:40|4699.4|4693.4|4697.4|4691.4|4699.5|4693.5|4697.4|4691.4|33
1739289710000|2025-02-11 16:01:50|4697.2|4691.2|4696.4|4690.4|4697.2|4691.2|4696.4|4690.4|12
1739289720000|2025-02-11 16:02:00|||||||||48
1739289730000|2025-02-11 16:02:10|4694.4|4688.4|4696.4|4690.4|4696.4|4690.4|4694.4|4688.4|22
1739289740000|2025-02-11 16:02:20|||||||||3
1739289750000|2025-02-11 16:02:30|4696.2|4690.2|4695.4|4689.4|4696.2|4690.2|4695.4|4689.4|15
1739289760000|2025-02-11 16:02:40|4695.5|4689.5|4694.4|4688.4|4695.8|4689.8|4694.4|4688.4|8
1739289770000|2025-02-11 16:02:50|4695|4689|4694.4|4688.4|4695.4|4689.4|4694.4|4688.4|7
1739289780000|2025-02-11 16:03:00|4695.4|4689.4|4694.4|4688.4|4695.4|4689.4|4694.4|4688.4|15
1739289790000|2025-02-11 16:03:10|4694.3|4688.3|4694.4|4688.4|4694.4|4688.4|4694.3|4688.3|2
1739289800000|2025-02-11 16:03:20|||||||||2
1739289810000|2025-02-11 16:03:30|4694.3|4688.3|4692.8|4686.8|4694.4|4688.4|4692.8|4686.8|10
1739289820000|2025-02-11 16:03:40|4692.3|4686.3|4692.4|4686.4|4692.4|4686.4|4692.3|4686.3|21
1739289830000|2025-02-11 16:03:50|4693.2|4687.2|4692.4|4686.4|4693.2|4687.2|4692.4|4686.4|14
1739289840000|2025-02-11 16:04:00|4691.8|4685.8|4691.8|4685.8|4692.4|4686.4|4691.4|4685.4|7
1739289850000|2025-02-11 16:04:10|4691.4|4685.4|4692.4|4686.4|4692.4|4686.4|4689.8|4683.8|39
1739289860000|2025-02-11 16:04:20|4692.2|4686.2|4692.4|4686.4|4692.4|4686.4|4690.9|4684.9|10
1739289870000|2025-02-11 16:04:30|4692.3|4686.3|4692.4|4686.4|4692.4|4686.4|4691.9|4685.9|2
1739289880000|2025-02-11 16:04:40|4692.3|4686.3|4692.4|4686.4|4692.4|4686.4|4691.9|4685.9|5
1739289890000|2025-02-11 16:04:50|4691.4|4685.4|4693.4|4687.4|4693.4|4687.4|4691.4|4685.4|7
1739289900000|2025-02-11 16:05:00|4692.4|4686.4|4691.4|4685.4|4693.4|4687.4|4691.4|4685.4|19
1739289910000|2025-02-11 16:05:10|4691.8|4685.8|4692.4|4686.4|4692.4|4686.4|4691.8|4685.8|3
1739289920000|2025-02-11 16:05:20|4691.8|4685.8|4691.4|4685.4|4692.4|4686.4|4691.3|4685.3|50
1739289930000|2025-02-11 16:05:30|4691.8|4685.8|4691.4|4685.4|4692.4|4686.4|4691.4|4685.4|28
1739289940000|2025-02-11 16:05:40|4691.2|4685.2|4691.8|4685.8|4691.9|4685.9|4691.2|4685.2|24
1739289950000|2025-02-11 16:05:50|4691.4|4685.4|4691.4|4685.4|4692.4|4686.4|4690.9|4684.9|6
1739289960000|2025-02-11 16:06:00|4691.3|4685.3|4689.9|4683.9|4691.3|4685.3|4689.8|4683.8|11
1739289970000|2025-02-11 16:06:10|4690|4684|4690.9|4684.9|4691|4685|4689.8|4683.8|20
1739289980000|2025-02-11 16:06:20|4691.4|4685.4|4691.4|4685.4|4692.6|4686.6|4691.4|4685.4|12
1739289990000|2025-02-11 16:06:30|4692.4|4686.4|4691.9|4685.9|4692.4|4686.4|4691.8|4685.8|10
1739290000000|2025-02-11 16:06:40|4691.4|4685.4|4691.8|4685.8|4692.4|4686.4|4691.4|4685.4|13
1739290010000|2025-02-11 16:06:50|4691.4|4685.4|4692.2|4686.2|4692.2|4686.2|4691.4|4685.4|4
1739290020000|2025-02-11 16:07:00|4691.8|4685.8|4690.8|4684.8|4691.8|4685.8|4690.4|4684.4|20
1739290030000|2025-02-11 16:07:10|4691.4|4685.4|4692.4|4686.4|4692.4|4686.4|4690.8|4684.8|8
1739290040000|2025-02-11 16:07:20|4692.2|4686.2|4692.4|4686.4|4692.4|4686.4|4691.9|4685.9|5
1739290050000|2025-02-11 16:07:30|4691.4|4685.4|4692.4|4686.4|4692.4|4686.4|4691.4|4685.4|18
1739290060000|2025-02-11 16:07:40|4692.3|4686.3|4692.8|4686.8|4692.8|4686.8|4692.3|4686.3|8
1739290070000|2025-02-11 16:07:50|4693.2|4687.2|4692.8|4686.8|4693.2|4687.2|4692.4|4686.4|5
1739290080000|2025-02-11 16:08:00|4691.7|4685.7|4691.8|4685.8|4691.8|4685.8|4690.8|4684.8|14
1739290090000|2025-02-11 16:08:10|4691.4|4685.4|4692.8|4686.8|4692.8|4686.8|4691.4|4685.4|6
1739290100000|2025-02-11 16:08:20|4693.2|4687.2|4693.4|4687.4|4693.4|4687.4|4691.8|4685.8|43
1739290110000|2025-02-11 16:08:30|4693|4687|4693.4|4687.4|4693.4|4687.4|4692.9|4686.9|5
1739290120000|2025-02-11 16:08:40|||||||||4
1739290130000|2025-02-11 16:08:50|4693.7|4687.7|4694.7|4688.7|4694.7|4688.7|4693.7|4687.7|67
1739290140000|2025-02-11 16:09:00|4695.7|4689.7|4695.2|4689.2|4695.7|4689.7|4695.2|4689.2|14
1739290150000|2025-02-11 16:09:10|4695.7|4689.7|4695.7|4689.7|4695.7|4689.7|4694.9|4688.9|8
1739290160000|2025-02-11 16:09:20|||||||||2
1739290170000|2025-02-11 16:09:30|||||||||1
1739290180000|2025-02-11 16:09:40|4695.4|4689.4|4695.7|4689.7|4695.7|4689.7|4695.2|4689.2|9
1739290190000|2025-02-11 16:09:50|4695.6|4689.6|4695.7|4689.7|4695.7|4689.7|4695.1|4689.1|9
1739290200000|2025-02-11 16:10:00|4696.2|4690.2|4694.7|4688.7|4696.7|4690.7|4694.7|4688.7|12
1739290210000|2025-02-11 16:10:10|4694.2|4688.2|4693.7|4687.7|4694.7|4688.7|4693.1|4687.1|5
1739290220000|2025-02-11 16:10:20|4694.1|4688.1|4694.1|4688.1|4694.7|4688.7|4694.1|4688.1|9
1739290230000|2025-02-11 16:10:30|4694.2|4688.2|4694.7|4688.7|4694.7|4688.7|4693.7|4687.7|6
1739290240000|2025-02-11 16:10:40|4694.1|4688.1|4694.7|4688.7|4694.7|4688.7|4693.7|4687.7|9
1739290250000|2025-02-11 16:10:50|4694.2|4688.2|4694.7|4688.7|4694.7|4688.7|4694.2|4688.2|12
1739290260000|2025-02-11 16:11:00|4695.7|4689.7|4695.2|4689.2|4695.7|4689.7|4695.1|4689.1|9
1739290270000|2025-02-11 16:11:10|4695.7|4689.7|4695.7|4689.7|4695.7|4689.7|4695.7|4689.7|2
1739290280000|2025-02-11 16:11:20|4696.7|4690.7|4695.7|4689.7|4696.7|4690.7|4695.7|4689.7|10
1739290300000|2025-02-11 16:11:40|4694.7|4688.7|4695.1|4689.1|4695.1|4689.1|4694.7|4688.7|4
1739290310000|2025-02-11 16:11:50|4695.2|4689.2|4695.7|4689.7|4695.7|4689.7|4695.2|4689.2|5
1739290320000|2025-02-11 16:12:00|4696.2|4690.2|4696.7|4690.7|4696.7|4690.7|4696.2|4690.2|29
1739290330000|2025-02-11 16:12:10|||||||||4
1739290340000|2025-02-11 16:12:20|||||||||6
1739290350000|2025-02-11 16:12:30|4696.2|4690.2|4696.1|4690.1|4696.2|4690.2|4695.7|4689.7|8
1739290360000|2025-02-11 16:12:40|4695.7|4689.7|4694.1|4688.1|4696.7|4690.7|4693.6|4687.6|405
1739290370000|2025-02-11 16:12:50|4693.9|4687.9|4692.4|4686.4|4693.9|4687.9|4692.4|4686.4|29
1739290380000|2025-02-11 16:13:00|4691.4|4685.4|4691.1|4685.1|4692.1|4686.1|4690.7|4684.7|52
1739290390000|2025-02-11 16:13:10|4691.4|4685.4|4692.7|4686.7|4692.7|4686.7|4691.1|4685.1|10
1739290400000|2025-02-11 16:13:20|4691.1|4685.1|4692.1|4686.1|4692.1|4686.1|4690.9|4684.9|12
1739290410000|2025-02-11 16:13:30|4691.7|4685.7|4692.1|4686.1|4692.1|4686.1|4691.7|4685.7|2
1739290420000|2025-02-11 16:13:40|4692.4|4686.4|4692.7|4686.7|4692.7|4686.7|4692.4|4686.4|5
1739290430000|2025-02-11 16:13:50|4693.3|4687.3|4692.1|4686.1|4693.3|4687.3|4691.6|4685.6|10
1739290440000|2025-02-11 16:14:00|4691.9|4685.9|4691.1|4685.1|4692.4|4686.4|4691.1|4685.1|6
1739290450000|2025-02-11 16:14:10|4691.4|4685.4|4691.1|4685.1|4692.1|4686.1|4691.1|4685.1|8
1739290460000|2025-02-11 16:14:20|4690.9|4684.9|4689.1|4683.1|4691.6|4685.6|4689.1|4683.1|13
1739290470000|2025-02-11 16:14:30|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4687.6|4681.6|19
1739290480000|2025-02-11 16:14:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|3
1739290490000|2025-02-11 16:14:50|4689.7|4683.7|4690.4|4684.4|4690.4|4684.4|4689.7|4683.7|3
1739290500000|2025-02-11 16:15:00|4690.6|4684.6|4687.4|4681.4|4690.6|4684.6|4687.4|4681.4|54
1739290510000|2025-02-11 16:15:10|4687.8|4681.8|4687.4|4681.4|4687.9|4681.9|4687.2|4681.2|5
1739290520000|2025-02-11 16:15:20|4687.3|4681.3|4687.2|4681.2|4687.3|4681.3|4687.2|4681.2|4
1739290530000|2025-02-11 16:15:30|4685.8|4679.8|4685.8|4679.8|4685.8|4679.8|4685.3|4679.3|3
1739290540000|2025-02-11 16:15:40|4685.9|4679.9|4685.9|4679.9|4686.4|4680.4|4685.9|4679.9|3
1739290550000|2025-02-11 16:15:50|4685.8|4679.8|4685.9|4679.9|4686.4|4680.4|4685.8|4679.8|5
1739290560000|2025-02-11 16:16:00|4686.4|4680.4|4687.4|4681.4|4687.4|4681.4|4686.4|4680.4|10
1739290570000|2025-02-11 16:16:10|4687.6|4681.6|4687.4|4681.4|4687.6|4681.6|4687.4|4681.4|1
1739290580000|2025-02-11 16:16:20|4687.6|4681.6|4687.4|4681.4|4688.1|4682.1|4687.4|4681.4|10
1739290590000|2025-02-11 16:16:30|4686.6|4680.6|4687.1|4681.1|4687.4|4681.4|4686.4|4680.4|5
1739290600000|2025-02-11 16:16:40|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1739290610000|2025-02-11 16:16:50|4687.6|4681.6|4688.4|4682.4|4688.4|4682.4|4686.6|4680.6|19
1739290630000|2025-02-11 16:17:10|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4688.4|4682.4|4
1739290640000|2025-02-11 16:17:20|4689.6|4683.6|4688.6|4682.6|4689.6|4683.6|4688.6|4682.6|3
1739290650000|2025-02-11 16:17:30|4688.4|4682.4|4688.6|4682.6|4689.1|4683.1|4688.4|4682.4|11
1739290660000|2025-02-11 16:17:40|4688.4|4682.4|4686.9|4680.9|4688.4|4682.4|4686.7|4680.7|6
1739290670000|2025-02-11 16:17:50|4686.6|4680.6|4686.1|4680.1|4686.9|4680.9|4686.1|4680.1|3
1739290680000|2025-02-11 16:18:00|4685.9|4679.9|4687.1|4681.1|4687.1|4681.1|4685.6|4679.6|17
1739290690000|2025-02-11 16:18:10|4686.9|4680.9|4687.1|4681.1|4687.1|4681.1|4686.9|4680.9|2
1739290700000|2025-02-11 16:18:20|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|3
1739290710000|2025-02-11 16:18:30|||||||||3
1739290720000|2025-02-11 16:18:40|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|3
1739290730000|2025-02-11 16:18:50|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|9
1739290740000|2025-02-11 16:19:00|4686.9|4680.9|4687.4|4681.4|4687.4|4681.4|4686.9|4680.9|1
1739290760000|2025-02-11 16:19:20|4687.3|4681.3|4686.1|4680.1|4687.3|4681.3|4685.6|4679.6|11
1739290770000|2025-02-11 16:19:30|4685.9|4679.9|4686.6|4680.6|4686.6|4680.6|4685.9|4679.9|2
1739290780000|2025-02-11 16:19:40|4686.9|4680.9|4687.4|4681.4|4687.4|4681.4|4686.1|4680.1|3
1739290790000|2025-02-11 16:19:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|8
1739290800000|2025-02-11 16:20:00|4687.6|4681.6|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|4
1739290810000|2025-02-11 16:20:10|4687.7|4681.7|4690.1|4684.1|4690.1|4684.1|4687.4|4681.4|11
1739290820000|2025-02-11 16:20:20|4689.7|4683.7|4689.1|4683.1|4689.7|4683.7|4688.7|4682.7|5
1739290830000|2025-02-11 16:20:30|4689.3|4683.3|4690.1|4684.1|4690.1|4684.1|4689.3|4683.3|4
1739290840000|2025-02-11 16:20:40|||||||||7
1739290850000|2025-02-11 16:20:50|4690.7|4684.7|4690.1|4684.1|4690.7|4684.7|4690.1|4684.1|39
1739290860000|2025-02-11 16:21:00|4689.7|4683.7|4690.1|4684.1|4690.7|4684.7|4689.7|4683.7|21
1739290870000|2025-02-11 16:21:10|4689.7|4683.7|4689.1|4683.1|4690.1|4684.1|4689.1|4683.1|124
1739290880000|2025-02-11 16:21:20|4689.6|4683.6|4688.6|4682.6|4689.6|4683.6|4688.4|4682.4|6
1739290890000|2025-02-11 16:21:30|4688.7|4682.7|4689.6|4683.6|4689.6|4683.6|4688.7|4682.7|1
1739290900000|2025-02-11 16:21:40|4689.7|4683.7|4689.6|4683.6|4690.1|4684.1|4689.6|4683.6|10
1739290910000|2025-02-11 16:21:50|4689.1|4683.1|4687.1|4681.1|4689.1|4683.1|4687.1|4681.1|15
1739290920000|2025-02-11 16:22:00|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|7
1739290930000|2025-02-11 16:22:10|4686.1|4680.1|4685.7|4679.7|4686.1|4680.1|4685.7|4679.7|2
1739290940000|2025-02-11 16:22:20|4686.1|4680.1|4686.7|4680.7|4686.7|4680.7|4686.1|4680.1|5
1739290950000|2025-02-11 16:22:30|4687.2|4681.2|4688.7|4682.7|4688.7|4682.7|4687.2|4681.2|6
1739290960000|2025-02-11 16:22:40|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4687.7|4681.7|4
1739290970000|2025-02-11 16:22:50|4687.7|4681.7|4688.1|4682.1|4688.1|4682.1|4687.7|4681.7|10
1739290980000|2025-02-11 16:23:00|4688.2|4682.2|4687.7|4681.7|4688.2|4682.2|4687.7|4681.7|8
1739290990000|2025-02-11 16:23:10|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|4
1739291000000|2025-02-11 16:23:20|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.1|4681.1|5
1739291010000|2025-02-11 16:23:30|4687.6|4681.6|4687.7|4681.7|4688.7|4682.7|4687.6|4681.6|13
1739291020000|2025-02-11 16:23:40|4687.6|4681.6|4687.6|4681.6|4687.7|4681.7|4687.6|4681.6|2
1739291030000|2025-02-11 16:23:50|4687.1|4681.1|4687.2|4681.2|4687.2|4681.2|4687.1|4681.1|7
1739291040000|2025-02-11 16:24:00|||||||||1
1739291050000|2025-02-11 16:24:10|4687.6|4681.6|4686.6|4680.6|4687.6|4681.6|4686.6|4680.6|5
1739291060000|2025-02-11 16:24:20|4686.7|4680.7|4686.6|4680.6|4686.7|4680.7|4686.6|4680.6|3
1739291070000|2025-02-11 16:24:30|||||||||2
1739291080000|2025-02-11 16:24:40|4686.7|4680.7|4687.6|4681.6|4687.6|4681.6|4686.7|4680.7|5
1739291090000|2025-02-11 16:24:50|4687.1|4681.1|4687.2|4681.2|4687.2|4681.2|4686.7|4680.7|12
1739291100000|2025-02-11 16:25:00|4687.1|4681.1|4687.2|4681.2|4687.2|4681.2|4686.2|4680.2|4
1739291110000|2025-02-11 16:25:10|4687.1|4681.1|4687.7|4681.7|4687.7|4681.7|4687.1|4681.1|4
1739291120000|2025-02-11 16:25:20|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|2
1739291130000|2025-02-11 16:25:30|4688.6|4682.6|4689.2|4683.2|4689.2|4683.2|4688.6|4682.6|8
1739291140000|2025-02-11 16:25:40|||||||||6
1739291150000|2025-02-11 16:25:50|||||||||7
1739291160000|2025-02-11 16:26:00|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|8
1739291170000|2025-02-11 16:26:10|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.7|4682.7|6
1739291180000|2025-02-11 16:26:20|4689.1|4683.1|4688.7|4682.7|4689.1|4683.1|4688.6|4682.6|3
1739291200000|2025-02-11 16:26:40|||||||||6
1739291210000|2025-02-11 16:26:50|||||||||1
1739291220000|2025-02-11 16:27:00|4688.1|4682.1|4687.7|4681.7|4688.1|4682.1|4687.6|4681.6|16
1739291230000|2025-02-11 16:27:10|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.4|4681.4|3
1739291240000|2025-02-11 16:27:20|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|2
1739291260000|2025-02-11 16:27:40|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|9
1739291270000|2025-02-11 16:27:50|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|12
1739291280000|2025-02-11 16:28:00|||||||||5
1739291290000|2025-02-11 16:28:10|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|7
1739291300000|2025-02-11 16:28:20|||||||||3
1739291310000|2025-02-11 16:28:30|4690.8|4684.8|4691.7|4685.7|4692.4|4686.4|4690.8|4684.8|21
1739291320000|2025-02-11 16:28:40|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.4|4685.4|9
1739291330000|2025-02-11 16:28:50|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|7
1739291340000|2025-02-11 16:29:00|4692.4|4686.4|4693.1|4687.1|4693.1|4687.1|4692.4|4686.4|27
1739291350000|2025-02-11 16:29:10|4692.7|4686.7|4692.7|4686.7|4693.1|4687.1|4692.7|4686.7|1
1739291360000|2025-02-11 16:29:20|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4692.7|4686.7|16
1739291370000|2025-02-11 16:29:30|4692.7|4686.7|4692.1|4686.1|4693.1|4687.1|4692.1|4686.1|5
1739291380000|2025-02-11 16:29:40|4691.7|4685.7|4693.1|4687.1|4693.1|4687.1|4691.7|4685.7|20
1739291390000|2025-02-11 16:29:50|4692.7|4686.7|4692.7|4686.7|4693.1|4687.1|4692.7|4686.7|4
1739291400000|2025-02-11 16:30:00|4693.1|4687.1|4692.6|4686.6|4693.7|4687.7|4692.6|4686.6|54
1739291410000|2025-02-11 16:30:10|4691.6|4685.6|4693.1|4687.1|4693.7|4687.7|4691.6|4685.6|25
1739291420000|2025-02-11 16:30:20|4692.4|4686.4|4692.6|4686.6|4693.1|4687.1|4692.2|4686.2|17
1739291430000|2025-02-11 16:30:30|4692.2|4686.2|4692.2|4686.2|4693.1|4687.1|4692.2|4686.2|7
1739291440000|2025-02-11 16:30:40|4692.1|4686.1|4692.1|4686.1|4692.3|4686.3|4691.7|4685.7|6
1739291450000|2025-02-11 16:30:50|4691.7|4685.7|4689.1|4683.1|4691.7|4685.7|4689.1|4683.1|19
1739291460000|2025-02-11 16:31:00|4689.2|4683.2|4689.7|4683.7|4689.7|4683.7|4689.2|4683.2|6
1739291470000|2025-02-11 16:31:10|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.1|4684.1|6
1739291480000|2025-02-11 16:31:20|||||||||11
1739291490000|2025-02-11 16:31:30|4691.6|4685.6|4691.7|4685.7|4691.7|4685.7|4691.2|4685.2|18
1739291500000|2025-02-11 16:31:40|4691.6|4685.6|4691.7|4685.7|4691.7|4685.7|4691.6|4685.6|5
1739291510000|2025-02-11 16:31:50|||||||||1
1739291520000|2025-02-11 16:32:00|4691.6|4685.6|4691.7|4685.7|4691.7|4685.7|4691.2|4685.2|12
1739291530000|2025-02-11 16:32:10|4691.2|4685.2|4691.7|4685.7|4691.7|4685.7|4691.2|4685.2|3
1739291540000|2025-02-11 16:32:20|4690.1|4684.1|4689.7|4683.7|4690.1|4684.1|4689.7|4683.7|4
1739291550000|2025-02-11 16:32:30|4689.6|4683.6|4687.5|4681.5|4689.7|4683.7|4687.5|4681.5|55
1739291560000|2025-02-11 16:32:40|4686.5|4680.5|4688.5|4682.5|4688.5|4682.5|4686.5|4680.5|15
1739291570000|2025-02-11 16:32:50|4689.3|4683.3|4689.5|4683.5|4690|4684|4689.3|4683.3|9
1739291580000|2025-02-11 16:33:00|4689.6|4683.6|4689.8|4683.8|4690|4684|4689.5|4683.5|5
1739291590000|2025-02-11 16:33:10|4690|4684|4690.5|4684.5|4690.5|4684.5|4690|4684|3
1739291600000|2025-02-11 16:33:20|4689.5|4683.5|4686.8|4680.8|4689.5|4683.5|4686.8|4680.8|16
1739291610000|2025-02-11 16:33:30|4686.5|4680.5|4687|4681|4687.5|4681.5|4686.5|4680.5|7
1739291620000|2025-02-11 16:33:40|4686.8|4680.8|4686.5|4680.5|4686.8|4680.8|4686.5|4680.5|2
1739291630000|2025-02-11 16:33:50|||||||||2
1739291640000|2025-02-11 16:34:00|4686.8|4680.8|4686.5|4680.5|4686.8|4680.8|4686.5|4680.5|1
1739291650000|2025-02-11 16:34:10|4686.8|4680.8|4686.8|4680.8|4686.8|4680.8|4686.5|4680.5|3
1739291660000|2025-02-11 16:34:20|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|3
1739291680000|2025-02-11 16:34:40|4685.8|4679.8|4685.5|4679.5|4685.8|4679.8|4685.5|4679.5|6
1739291690000|2025-02-11 16:34:50|4685.3|4679.3|4684|4678|4685.5|4679.5|4684|4678|11
1739291700000|2025-02-11 16:35:00|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.3|4678.3|21
1739291710000|2025-02-11 16:35:10|4685.5|4679.5|4686.5|4680.5|4686.5|4680.5|4685.5|4679.5|16
1739291720000|2025-02-11 16:35:20|||||||||1
1739291730000|2025-02-11 16:35:30|||||||||3
1739291740000|2025-02-11 16:35:40|||||||||8
1739291750000|2025-02-11 16:35:50|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685|4679|12
1739291760000|2025-02-11 16:36:00|||||||||15
1739291770000|2025-02-11 16:36:10|4684.5|4678.5|4686.5|4680.5|4686.5|4680.5|4684.5|4678.5|13
1739291780000|2025-02-11 16:36:20|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4684.6|4678.6|6
1739291790000|2025-02-11 16:36:30|4684.8|4678.8|4684.5|4678.5|4685|4679|4684.5|4678.5|9
1739291800000|2025-02-11 16:36:40|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|0
1739291810000|2025-02-11 16:36:50|4684.5|4678.5|4682.5|4676.5|4684.5|4678.5|4682.5|4676.5|17
1739291820000|2025-02-11 16:37:00|4682.3|4676.3|4682.5|4676.5|4682.5|4676.5|4682.3|4676.3|6
1739291830000|2025-02-11 16:37:10|4682.3|4676.3|4682.5|4676.5|4682.5|4676.5|4680.5|4674.5|8
1739291840000|2025-02-11 16:37:20|4682|4676|4682|4676|4682.3|4676.3|4681.8|4675.8|11
1739291850000|2025-02-11 16:37:30|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|3
1739291860000|2025-02-11 16:37:40|4682|4676|4682.5|4676.5|4682.5|4676.5|4681.8|4675.8|9
1739291870000|2025-02-11 16:37:50|||||||||3
1739291880000|2025-02-11 16:38:00|||||||||5
1739291890000|2025-02-11 16:38:10|||||||||1
1739291900000|2025-02-11 16:38:20|||||||||3
1739291910000|2025-02-11 16:38:30|4683|4677|4683|4677|4683.5|4677.5|4682.5|4676.5|6
1739291920000|2025-02-11 16:38:40|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682|4676|4
1739291930000|2025-02-11 16:38:50|4682.8|4676.8|4682|4676|4683.3|4677.3|4682|4676|5
1739291940000|2025-02-11 16:39:00|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682|4676|8
1739291950000|2025-02-11 16:39:10|||||||||1
1739291960000|2025-02-11 16:39:20|4683.5|4677.5|4684.5|4678.5|4684.5|4678.5|4683.5|4677.5|8
1739291970000|2025-02-11 16:39:30|4685|4679|4685.5|4679.5|4685.5|4679.5|4685|4679|2
1739291980000|2025-02-11 16:39:40|4689.1|4683.1|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|19
1739291990000|2025-02-11 16:39:50|4689|4683|4689|4683|4689.1|4683.1|4688.6|4682.6|8
1739292000000|2025-02-11 16:40:00|4689.1|4683.1|4688.7|4682.7|4689.6|4683.6|4688.7|4682.7|3
1739292010000|2025-02-11 16:40:10|4689.1|4683.1|4688.7|4682.7|4689.1|4683.1|4688.2|4682.2|5
1739292020000|2025-02-11 16:40:20|4689.1|4683.1|4688.2|4682.2|4689.1|4683.1|4688.2|4682.2|3
1739292030000|2025-02-11 16:40:30|4688.1|4682.1|4688.1|4682.1|4689|4683|4688.1|4682.1|5
1739292040000|2025-02-11 16:40:40|4688.6|4682.6|4687.1|4681.1|4688.6|4682.6|4687.1|4681.1|23
1739292050000|2025-02-11 16:40:50|4686.1|4680.1|4686.1|4680.1|4686.5|4680.5|4686.1|4680.1|7
1739292060000|2025-02-11 16:41:00|||||||||5
1739292070000|2025-02-11 16:41:10|4685.5|4679.5|4686.7|4680.7|4686.7|4680.7|4685.5|4679.5|14
1739292080000|2025-02-11 16:41:20|||||||||1
1739292090000|2025-02-11 16:41:30|4686.5|4680.5|4686.6|4680.6|4686.7|4680.7|4686.5|4680.5|5
1739292100000|2025-02-11 16:41:40|4686.7|4680.7|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|8
1739292110000|2025-02-11 16:41:50|4687.2|4681.2|4687.2|4681.2|4688.1|4682.1|4687.2|4681.2|13
1739292120000|2025-02-11 16:42:00|4688.1|4682.1|4688.5|4682.5|4688.7|4682.7|4688.1|4682.1|7
1739292130000|2025-02-11 16:42:10|4688.6|4682.6|4687.6|4681.6|4689.1|4683.1|4687.1|4681.1|5
1739292140000|2025-02-11 16:42:20|4687.5|4681.5|4685.7|4679.7|4687.5|4681.5|4685.7|4679.7|5
1739292150000|2025-02-11 16:42:30|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|3
1739292160000|2025-02-11 16:42:40|4686.7|4680.7|4689.1|4683.1|4689.1|4683.1|4686.7|4680.7|13
1739292170000|2025-02-11 16:42:50|4689.6|4683.6|4689.6|4683.6|4689.7|4683.7|4689.1|4683.1|3
1739292180000|2025-02-11 16:43:00|4689.5|4683.5|4690.7|4684.7|4690.7|4684.7|4689.5|4683.5|16
1739292190000|2025-02-11 16:43:10|4691.6|4685.6|4690.7|4684.7|4691.7|4685.7|4690.6|4684.6|18
1739292200000|2025-02-11 16:43:20|4690.6|4684.6|4688.1|4682.1|4690.6|4684.6|4687.6|4681.6|93
1739292210000|2025-02-11 16:43:30|4687.7|4681.7|4687.1|4681.1|4688.7|4682.7|4687.1|4681.1|12
1739292220000|2025-02-11 16:43:40|4687.2|4681.2|4686|4680|4687.2|4681.2|4685.6|4679.6|24
1739292230000|2025-02-11 16:43:50|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|1
1739292240000|2025-02-11 16:44:00|4685.6|4679.6|4685.6|4679.6|4686|4680|4685.6|4679.6|8
1739292250000|2025-02-11 16:44:10|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.6|4679.6|0
1739292260000|2025-02-11 16:44:20|||||||||3
1739292270000|2025-02-11 16:44:30|4685.1|4679.1|4685.7|4679.7|4685.7|4679.7|4685.1|4679.1|17
1739292280000|2025-02-11 16:44:40|4686.1|4680.1|4685.7|4679.7|4686.1|4680.1|4685.6|4679.6|7
1739292290000|2025-02-11 16:44:50|4686.1|4680.1|4686.7|4680.7|4686.7|4680.7|4686.1|4680.1|2
1739292300000|2025-02-11 16:45:00|4687.7|4681.7|4687.2|4681.2|4687.7|4681.7|4687.1|4681.1|44
1739292310000|2025-02-11 16:45:10|4687.7|4681.7|4688.6|4682.6|4688.7|4682.7|4687.7|4681.7|18
1739292320000|2025-02-11 16:45:20|4687.7|4681.7|4688.7|4682.7|4688.7|4682.7|4687.6|4681.6|11
1739292330000|2025-02-11 16:45:30|4689.1|4683.1|4688.7|4682.7|4689.1|4683.1|4688.7|4682.7|7
1739292340000|2025-02-11 16:45:40|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|1
1739292350000|2025-02-11 16:45:50|||||||||1
1739292360000|2025-02-11 16:46:00|4689.7|4683.7|4690.1|4684.1|4690.1|4684.1|4689.7|4683.7|11
1739292370000|2025-02-11 16:46:10|4690.7|4684.7|4691.1|4685.1|4691.2|4685.2|4690.7|4684.7|5
1739292380000|2025-02-11 16:46:20|4691.5|4685.5|4691.7|4685.7|4691.7|4685.7|4691.5|4685.5|12
1739292390000|2025-02-11 16:46:30|4692.1|4686.1|4691.7|4685.7|4692.1|4686.1|4691.7|4685.7|9
1739292400000|2025-02-11 16:46:40|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|11
1739292410000|2025-02-11 16:46:50|||||||||1
1739292420000|2025-02-11 16:47:00|4690.7|4684.7|4690.7|4684.7|4691.1|4685.1|4690.7|4684.7|142
1739292430000|2025-02-11 16:47:10|4691.1|4685.1|4690.7|4684.7|4691.1|4685.1|4690.7|4684.7|2
1739292440000|2025-02-11 16:47:20|4691.1|4685.1|4690.7|4684.7|4691.1|4685.1|4690.6|4684.6|13
1739292450000|2025-02-11 16:47:30|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4689.7|4683.7|4
1739292460000|2025-02-11 16:47:40|4690.6|4684.6|4690.1|4684.1|4690.7|4684.7|4690.1|4684.1|17
1739292470000|2025-02-11 16:47:50|||||||||5
1739292480000|2025-02-11 16:48:00|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|20
1739292490000|2025-02-11 16:48:10|4688.3|4682.3|4688.2|4682.2|4688.3|4682.3|4688.2|4682.2|4
1739292500000|2025-02-11 16:48:20|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.2|4682.2|4
1739292510000|2025-02-11 16:48:30|||||||||2
1739292520000|2025-02-11 16:48:40|4688.8|4682.8|4690.5|4684.5|4690.7|4684.7|4688.8|4682.8|32
1739292530000|2025-02-11 16:48:50|||||||||6
1739292540000|2025-02-11 16:49:00|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|7
1739292550000|2025-02-11 16:49:10|4689.7|4683.7|4690.1|4684.1|4690.1|4684.1|4689.7|4683.7|4
1739292560000|2025-02-11 16:49:20|4690.7|4684.7|4690.1|4684.1|4690.7|4684.7|4690.1|4684.1|8
1739292570000|2025-02-11 16:49:30|4690.2|4684.2|4689.7|4683.7|4690.2|4684.2|4689.7|4683.7|6
1739292580000|2025-02-11 16:49:40|||||||||1
1739292590000|2025-02-11 16:49:50|||||||||9
1739292600000|2025-02-11 16:50:00|4690.6|4684.6|4691.7|4685.7|4691.7|4685.7|4690.1|4684.1|23
1739292610000|2025-02-11 16:50:10|4691.6|4685.6|4691.7|4685.7|4691.7|4685.7|4691.6|4685.6|9
1739292620000|2025-02-11 16:50:20|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4691.7|4685.7|3
1739292630000|2025-02-11 16:50:30|4691.7|4685.7|4691.7|4685.7|4692.1|4686.1|4691.7|4685.7|9
1739292640000|2025-02-11 16:50:40|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4691.7|4685.7|3
1739292650000|2025-02-11 16:50:50|4691.7|4685.7|4691.7|4685.7|4692.1|4686.1|4691.7|4685.7|1
1739292660000|2025-02-11 16:51:00|4692.1|4686.1|4690.1|4684.1|4692.1|4686.1|4690.1|4684.1|28
1739292670000|2025-02-11 16:51:10|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|1
1739292680000|2025-02-11 16:51:20|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|2
1739292690000|2025-02-11 16:51:30|4689.7|4683.7|4689.7|4683.7|4690.1|4684.1|4689.7|4683.7|4
1739292700000|2025-02-11 16:51:40|||||||||4
1739292710000|2025-02-11 16:51:50|||||||||5
1739292720000|2025-02-11 16:52:00|||||||||5
1739292730000|2025-02-11 16:52:10|4690.1|4684.1|4691.7|4685.7|4691.7|4685.7|4690.1|4684.1|19
1739292740000|2025-02-11 16:52:20|4691.6|4685.6|4689.1|4683.1|4691.7|4685.7|4689.1|4683.1|27
1739292750000|2025-02-11 16:52:30|4689.7|4683.7|4690.6|4684.6|4690.6|4684.6|4689.6|4683.6|15
1739292760000|2025-02-11 16:52:40|4690.7|4684.7|4688.7|4682.7|4690.7|4684.7|4688.7|4682.7|5
1739292770000|2025-02-11 16:52:50|4688.6|4682.6|4687.7|4681.7|4688.6|4682.6|4687.6|4681.6|13
1739292780000|2025-02-11 16:53:00|4688.1|4682.1|4688.6|4682.6|4688.6|4682.6|4687.7|4681.7|7
1739292790000|2025-02-11 16:53:10|4688.5|4682.5|4688.7|4682.7|4688.7|4682.7|4688.1|4682.1|10
1739292800000|2025-02-11 16:53:20|4688.8|4682.8|4689.7|4683.7|4689.7|4683.7|4688.8|4682.8|8
1739292810000|2025-02-11 16:53:30|4689.6|4683.6|4688.6|4682.6|4689.6|4683.6|4688.6|4682.6|7
1739292820000|2025-02-11 16:53:40|4688.7|4682.7|4689.1|4683.1|4689.6|4683.6|4688.7|4682.7|3
1739292830000|2025-02-11 16:53:50|4689.2|4683.2|4689.1|4683.1|4689.2|4683.2|4689.1|4683.1|5
1739292840000|2025-02-11 16:54:00|4689.7|4683.7|4688.2|4682.2|4689.7|4683.7|4688.1|4682.1|13
1739292850000|2025-02-11 16:54:10|4688.3|4682.3|4688.7|4682.7|4688.7|4682.7|4688.3|4682.3|10
1739292860000|2025-02-11 16:54:20|4688.9|4682.9|4689.7|4683.7|4689.7|4683.7|4688.9|4682.9|8
1739292870000|2025-02-11 16:54:30|4689.6|4683.6|4689.1|4683.1|4689.7|4683.7|4689.1|4683.1|8
1739292880000|2025-02-11 16:54:40|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|1
1739292890000|2025-02-11 16:54:50|4689.1|4683.1|4688.7|4682.7|4689.1|4683.1|4688.7|4682.7|25
1739292900000|2025-02-11 16:55:00|4689.1|4683.1|4688.6|4682.6|4689.2|4683.2|4688.1|4682.1|33
1739292910000|2025-02-11 16:55:10|4688.7|4682.7|4689.6|4683.6|4689.6|4683.6|4688.7|4682.7|7
1739292920000|2025-02-11 16:55:20|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.6|4683.6|0
1739292930000|2025-02-11 16:55:30|4690.7|4684.7|4691.7|4685.7|4691.7|4685.7|4690.7|4684.7|11
1739292940000|2025-02-11 16:55:40|4691.3|4685.3|4690.7|4684.7|4691.3|4685.3|4690.7|4684.7|18
1739292950000|2025-02-11 16:55:50|4690.2|4684.2|4690.6|4684.6|4690.7|4684.7|4690.2|4684.2|4
1739292960000|2025-02-11 16:56:00|4690.7|4684.7|4690.6|4684.6|4690.7|4684.7|4690.5|4684.5|12
1739292970000|2025-02-11 16:56:10|4690.5|4684.5|4692.5|4686.5|4692.5|4686.5|4689.7|4683.7|10
1739292990000|2025-02-11 16:56:30|||||||||5
1739293000000|2025-02-11 16:56:40|4691.1|4685.1|4691.6|4685.6|4691.6|4685.6|4691.1|4685.1|20
1739293010000|2025-02-11 16:56:50|4692.1|4686.1|4693.1|4687.1|4693.6|4687.6|4692.1|4686.1|41
1739293020000|2025-02-11 16:57:00|4692.7|4686.7|4692.1|4686.1|4693.1|4687.1|4692.1|4686.1|19
1739293030000|2025-02-11 16:57:10|4692|4686|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|16
1739293040000|2025-02-11 16:57:20|4691.7|4685.7|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|6
1739293050000|2025-02-11 16:57:30|4692.5|4686.5|4692.1|4686.1|4692.5|4686.5|4691.6|4685.6|13
1739293060000|2025-02-11 16:57:40|4692|4686|4691.5|4685.5|4692.1|4686.1|4691.5|4685.5|23
1739293070000|2025-02-11 16:57:50|||||||||22
1739293080000|2025-02-11 16:58:00|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|24
1739293090000|2025-02-11 16:58:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690|4684|25
1739293100000|2025-02-11 16:58:20|4690.5|4684.5|4691.5|4685.5|4691.5|4685.5|4690.5|4684.5|1
1739293110000|2025-02-11 16:58:30|4691.6|4685.6|4691.7|4685.7|4691.7|4685.7|4691.6|4685.6|7
1739293120000|2025-02-11 16:58:40|4691.6|4685.6|4691.6|4685.6|4691.7|4685.7|4691.6|4685.6|7
1739293130000|2025-02-11 16:58:50|4691.7|4685.7|4689|4683|4691.7|4685.7|4689|4683|64
1739293140000|2025-02-11 16:59:00|4689.2|4683.2|4688|4682|4689.2|4683.2|4687.5|4681.5|79
1739293150000|2025-02-11 16:59:10|4687.6|4681.6|4688.2|4682.2|4688.2|4682.2|4687.5|4681.5|8
1739293160000|2025-02-11 16:59:20|4688.6|4682.6|4687.2|4681.2|4688.6|4682.6|4687.2|4681.2|3
1739293170000|2025-02-11 16:59:30|4687.1|4681.1|4687|4681|4687.2|4681.2|4687|4681|5
1739293180000|2025-02-11 16:59:40|4687.1|4681.1|4685.7|4679.7|4687.1|4681.1|4685.7|4679.7|40
1739293190000|2025-02-11 16:59:50|4685.8|4679.8|4687.7|4681.7|4687.7|4681.7|4685.8|4679.8|13
1739293200000|2025-02-11 17:00:00|4687.6|4681.6|4673.5|4667.5|4687.6|4681.6|4672.7|4666.7|37
1739293210000|2025-02-11 17:00:10|4673.1|4667.1|4676.2|4670.2|4676.2|4670.2|4669.6|4663.6|49
1739293220000|2025-02-11 17:00:20|4678|4672|4684|4678|4684.3|4678.3|4676.6|4668|241
1739293230000|2025-02-11 17:00:30|4684.1|4678.1|4679.6|4673.6|4684.1|4678.1|4679|4673|40
1739293240000|2025-02-11 17:00:40|4679.8|4673.8|4677.4|4671.4|4680.6|4674.6|4677|4671|90
1739293250000|2025-02-11 17:00:50|4677|4671|4676.1|4670.1|4677|4671|4675.5|4669.5|17
1739293260000|2025-02-11 17:01:00|4676|4670|4673.2|4667.2|4676.2|4670.2|4672.8|4666.8|21
1739293270000|2025-02-11 17:01:10|4672.6|4666.6|4671.6|4665.6|4673.2|4667.2|4671|4665|18
1739293280000|2025-02-11 17:01:20|4671.5|4665.5|4671.2|4665.2|4671.6|4665.6|4668.6|4662.6|53
1739293290000|2025-02-11 17:01:30|4670.7|4664.7|4669.6|4663.6|4671.2|4665.2|4668.2|4662.2|16
1739293300000|2025-02-11 17:01:40|4669.2|4663.2|4669.7|4663.7|4671.2|4665.2|4668.6|4662.6|11
1739293310000|2025-02-11 17:01:50|4669.2|4663.2|4673.2|4667.2|4673.2|4667.2|4669.2|4663.2|9
1739293320000|2025-02-11 17:02:00|4673|4667|4670.6|4664.6|4673.2|4667.2|4670.6|4664.6|12
1739293330000|2025-02-11 17:02:10|4670.3|4664.3|4670.2|4664.2|4672.2|4666.2|4668.7|4662.7|20
1739293340000|2025-02-11 17:02:20|4670.1|4664.1|4665.1|4659.1|4670.2|4664.2|4665.1|4659.1|56
1739293350000|2025-02-11 17:02:30|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4663.7|4657.7|42
1739293360000|2025-02-11 17:02:40|4664.6|4658.6|4665.2|4659.2|4665.2|4659.2|4664|4658|24
1739293370000|2025-02-11 17:02:50|4665.1|4659.1|4662.2|4656.2|4665.1|4659.1|4662.2|4656.2|26
1739293380000|2025-02-11 17:03:00|4662.6|4656.6|4660|4654|4662.6|4656.6|4660|4654|28
1739293390000|2025-02-11 17:03:10|4661|4655|4660|4654|4661.5|4655.5|4660|4654|5
1739293400000|2025-02-11 17:03:20|4660.5|4654.5|4660.5|4654.5|4661.5|4655.5|4659.5|4653.5|34
1739293410000|2025-02-11 17:03:30|4661|4655|4661|4655|4661.5|4655.5|4659.5|4653.5|9
1739293420000|2025-02-11 17:03:40|4661.4|4655.4|4662|4656|4662|4656|4661|4655|1
1739293430000|2025-02-11 17:03:50|4661.5|4655.5|4663|4657|4663.7|4657.7|4661.5|4655.5|7
1739293440000|2025-02-11 17:04:00|4663.4|4657.4|4662.7|4656.7|4664.4|4658.4|4662|4656|13
1739293450000|2025-02-11 17:04:10|4661.5|4655.5|4661|4655|4661.9|4655.9|4659.4|4653.4|70
1739293460000|2025-02-11 17:04:20|4661.7|4655.7|4661.9|4655.9|4661.9|4655.9|4660.9|4654.9|32
1739293470000|2025-02-11 17:04:30|4662.2|4656.2|4663|4657|4663.9|4657.9|4661.9|4655.9|89
1739293480000|2025-02-11 17:04:40|4662.9|4656.9|4664.5|4658.5|4664.5|4658.5|4662.5|4656.5|26
1739293490000|2025-02-11 17:04:50|4663|4657|4663|4657|4663|4657|4662.5|4656.5|20
1739293500000|2025-02-11 17:05:00|4663.6|4657.6|4667|4661|4667.2|4661.2|4663.2|4657.2|29
1739293510000|2025-02-11 17:05:10|4666.6|4660.6|4670.6|4664.6|4671|4665|4666.1|4660.1|27
1739293520000|2025-02-11 17:05:20|4670.2|4664.2|4670.2|4664.2|4671.2|4665.2|4670.2|4664.2|4
1739293530000|2025-02-11 17:05:30|4668.6|4662.6|4668.7|4662.7|4668.7|4662.7|4667.1|4661.1|33
1739293540000|2025-02-11 17:05:40|4669.2|4663.2|4667.1|4661.1|4669.2|4663.2|4667.1|4661.1|7
1739293550000|2025-02-11 17:05:50|4668.1|4662.1|4667.7|4661.7|4668.2|4662.2|4666.6|4660.6|13
1739293560000|2025-02-11 17:06:00|4667.8|4661.8|4668.6|4662.6|4669.7|4663.7|4667.6|4661.6|28
1739293570000|2025-02-11 17:06:10|4668.2|4662.2|4671.6|4665.6|4671.6|4665.6|4668.2|4662.2|2
1739293580000|2025-02-11 17:06:20|4671.2|4665.2|4671.6|4665.6|4672.2|4666.2|4668.6|4662.6|260
1739293590000|2025-02-11 17:06:30|4672|4666|4673.4|4667.4|4674.5|4668.5|4672|4666|17
1739293600000|2025-02-11 17:06:40|4673|4667|4671.5|4665.5|4673|4667|4671|4665|4
1739293610000|2025-02-11 17:06:50|4672|4666|4670.5|4664.5|4672.5|4666.5|4669.9|4663.9|12
1739293620000|2025-02-11 17:07:00|4670|4664|4670.7|4664.7|4670.7|4664.7|4668.4|4662.4|9
1739293630000|2025-02-11 17:07:10|4669.9|4663.9|4670.7|4664.7|4670.9|4664.9|4669.9|4663.9|4
1739293640000|2025-02-11 17:07:20|4670.9|4664.9|4671.4|4665.4|4672.4|4666.4|4669.7|4663.7|6
1739293650000|2025-02-11 17:07:30|4671|4665|4670.7|4664.7|4671|4665|4670|4664|3
1739293660000|2025-02-11 17:07:40|4670|4664|4668|4662|4670.5|4664.5|4668|4662|15
1739293670000|2025-02-11 17:07:50|4667.5|4661.5|4667.9|4661.9|4667.9|4661.9|4666.9|4660.9|14
1739293680000|2025-02-11 17:08:00|4667.4|4661.4|4671|4665|4672|4666|4667|4661|25
1739293690000|2025-02-11 17:08:10|4670.9|4664.9|4668.9|4662.9|4670.9|4664.9|4668.5|4662.5|9
1739293700000|2025-02-11 17:08:20|4668|4662|4668|4662|4668|4662|4667.5|4661.5|8
1739293710000|2025-02-11 17:08:30|4667|4661|4666.9|4660.9|4668|4662|4666.9|4660.9|13
1739293720000|2025-02-11 17:08:40|4667|4661|4669|4663|4669.9|4663.9|4666.9|4660.9|12
1739293730000|2025-02-11 17:08:50|4668.9|4662.9|4667.5|4661.5|4669.5|4663.5|4667.5|4661.5|11
1739293740000|2025-02-11 17:09:00|4667.9|4661.9|4668|4662|4668|4662|4666.5|4660.5|13
1739293750000|2025-02-11 17:09:10|4668.5|4662.5|4669|4663|4669|4663|4668.5|4662.5|7
1739293760000|2025-02-11 17:09:20|4668|4662|4667.5|4661.5|4670.4|4664.4|4667.5|4661.5|11
1739293770000|2025-02-11 17:09:30|4666.9|4660.9|4667|4661|4667|4661|4666|4660|12
1739293780000|2025-02-11 17:09:40|4666.5|4660.5|4665.5|4659.5|4666.5|4660.5|4664.6|4658.6|4
1739293790000|2025-02-11 17:09:50|4665|4659|4666.9|4660.9|4666.9|4660.9|4665|4659|2
1739293800000|2025-02-11 17:10:00|4667.1|4661.1|4670|4664|4670|4664|4667.1|4661.1|10
1739293810000|2025-02-11 17:10:10|4670.4|4664.4|4673|4667|4673.1|4667.1|4670.4|4664.4|17
1739293820000|2025-02-11 17:10:20|4672.9|4666.9|4672|4666|4673.5|4667.5|4672|4666|12
1739293830000|2025-02-11 17:10:30|4671.5|4665.5|4669|4663|4671.5|4665.5|4668.9|4662.9|15
1739293840000|2025-02-11 17:10:40|4669.4|4663.4|4670|4664|4670.5|4664.5|4668.5|4662.5|27
1739293850000|2025-02-11 17:10:50|4669.9|4663.9|4670|4664|4670.5|4664.5|4669.5|4663.5|13
1739293860000|2025-02-11 17:11:00|4669.9|4663.9|4672.5|4666.5|4672.5|4666.5|4669.5|4663.5|17
1739293870000|2025-02-11 17:11:10|4672.6|4666.6|4672.5|4666.5|4672.6|4666.6|4672.5|4666.5|3
1739293880000|2025-02-11 17:11:20|4672.4|4666.4|4672.5|4666.5|4673.5|4667.5|4671.5|4665.5|22
1739293890000|2025-02-11 17:11:30|4671.9|4665.9|4671|4665|4671.9|4665.9|4670.9|4664.9|29
1739293900000|2025-02-11 17:11:40|4670.9|4664.9|4667.5|4661.5|4670.9|4664.9|4667|4661|64
1739293910000|2025-02-11 17:11:50|4667|4661|4665|4659|4667.2|4661.2|4664.5|4658.5|6
1739293920000|2025-02-11 17:12:00|4664.9|4658.9|4663.4|4657.4|4664.9|4658.9|4662.2|4656.2|31
1739293930000|2025-02-11 17:12:10|4663.2|4657.2|4665.4|4659.4|4665.4|4659.4|4662.7|4656.7|11
1739293940000|2025-02-11 17:12:20|4665.9|4659.9|4666.5|4660.5|4666.5|4660.5|4665.9|4659.9|3
1739293950000|2025-02-11 17:12:30|4666.2|4660.2|4667|4661|4667|4661|4666.2|4660.2|13
1739293960000|2025-02-11 17:12:40|4666.9|4660.9|4666.5|4660.5|4666.9|4660.9|4666.5|4660.5|3
1739293970000|2025-02-11 17:12:50|4666.9|4660.9|4666.4|4660.4|4666.9|4660.9|4666.4|4660.4|2
1739293980000|2025-02-11 17:13:00|4666.9|4660.9|4667|4661|4667.5|4661.5|4666.9|4660.9|9
1739293990000|2025-02-11 17:13:10|4666.9|4660.9|4667|4661|4667|4661|4666.5|4660.5|1
1739294000000|2025-02-11 17:13:20|4667.5|4661.5|4666.5|4660.5|4667.5|4661.5|4666|4660|1
1739294010000|2025-02-11 17:13:30|4666.4|4660.4|4665.5|4659.5|4666.4|4660.4|4665.5|4659.5|10
1739294020000|2025-02-11 17:13:40|4665.4|4659.4|4665.5|4659.5|4665.5|4659.5|4665.4|4659.4|0
1739294030000|2025-02-11 17:13:50|4665.4|4659.4|4667|4661|4667|4661|4665.4|4659.4|6
1739294040000|2025-02-11 17:14:00|4666.5|4660.5|4668|4662|4668.5|4662.5|4666.5|4660.5|7
1739294050000|2025-02-11 17:14:10|4667.9|4661.9|4665.5|4659.5|4667.9|4661.9|4665|4659|13
1739294060000|2025-02-11 17:14:20|4664.5|4658.5|4665.5|4659.5|4665.5|4659.5|4664.5|4658.5|7
1739294070000|2025-02-11 17:14:30|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4
1739294080000|2025-02-11 17:14:40|4666.6|4660.6|4669|4663|4669|4663|4666.6|4660.6|7
1739294090000|2025-02-11 17:14:50|4668.9|4662.9|4668|4662|4669|4663|4668|4662|5
1739294100000|2025-02-11 17:15:00|4668.5|4662.5|4670|4664|4670|4664|4667|4661|12
1739294110000|2025-02-11 17:15:10|4669.6|4663.6|4670|4664|4670|4664|4669.5|4663.5|11
1739294120000|2025-02-11 17:15:20|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|2
1739294130000|2025-02-11 17:15:30|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.4|4663.4|2
1739294140000|2025-02-11 17:15:40|4669.4|4663.4|4671|4665|4671.9|4665.9|4669.4|4663.4|8
1739294150000|2025-02-11 17:15:50|4671.2|4665.2|4671.9|4665.9|4672|4666|4671.2|4665.2|2
1739294160000|2025-02-11 17:16:00|4671|4665|4674|4668|4674.5|4668.5|4670.9|4664.9|25
1739294170000|2025-02-11 17:16:10|4674.5|4668.5|4671.4|4665.4|4674.5|4668.5|4671.4|4665.4|15
1739294180000|2025-02-11 17:16:20|4673|4667|4672.6|4666.6|4673|4667|4672.6|4666.6|11
1739294190000|2025-02-11 17:16:30|4672.5|4666.5|4674.1|4668.1|4674.1|4668.1|4672|4666|6
1739294200000|2025-02-11 17:16:40|4674.6|4668.6|4674.6|4668.6|4675.1|4669.1|4674|4668|5
1739294210000|2025-02-11 17:16:50|4674.2|4668.2|4673|4667|4674.2|4668.2|4673|4667|5
1739294220000|2025-02-11 17:17:00|4673.1|4667.1|4673.1|4667.1|4673.6|4667.6|4672.6|4666.6|2
1739294230000|2025-02-11 17:17:10|4673.2|4667.2|4672.6|4666.6|4673.6|4667.6|4672.6|4666.6|11
1739294240000|2025-02-11 17:17:20|4672.7|4666.7|4673.1|4667.1|4673.1|4667.1|4671.7|4665.7|7
1739294250000|2025-02-11 17:17:30|4672.6|4666.6|4671|4665|4673|4667|4670.6|4664.6|9
1739294260000|2025-02-11 17:17:40|4670.6|4664.6|4670.6|4664.6|4671.2|4665.2|4670.5|4664.5|2
1739294270000|2025-02-11 17:17:50|4670.1|4664.1|4671.1|4665.1|4671.1|4665.1|4669.1|4663.1|12
1739294280000|2025-02-11 17:18:00|4672.1|4666.1|4673.2|4667.2|4673.6|4667.6|4671.1|4665.1|13
1739294290000|2025-02-11 17:18:10|4673.6|4667.6|4672.7|4666.7|4673.6|4667.6|4672.2|4666.2|5
1739294300000|2025-02-11 17:18:20|4672.2|4666.2|4672.6|4666.6|4673.2|4667.2|4671.7|4665.7|5
1739294310000|2025-02-11 17:18:30|4672.5|4666.5|4672.1|4666.1|4672.5|4666.5|4671.6|4665.6|10
1739294320000|2025-02-11 17:18:40|4672.5|4666.5|4673.2|4667.2|4673.6|4667.6|4672.5|4666.5|2
1739294330000|2025-02-11 17:18:50|4673.1|4667.1|4674.2|4668.2|4674.4|4668.4|4672.7|4666.7|4
1739294340000|2025-02-11 17:19:00|4673.2|4667.2|4674.2|4668.2|4675.1|4669.1|4673.2|4667.2|8
1739294350000|2025-02-11 17:19:10|4674.1|4668.1|4677.2|4671.2|4677.2|4671.2|4673.7|4667.7|12
1739294360000|2025-02-11 17:19:20|4677.1|4671.1|4678.6|4672.6|4679.2|4673.2|4675.1|4669.1|47
1739294370000|2025-02-11 17:19:30|4678.2|4672.2|4677.6|4671.6|4678.7|4672.7|4677.6|4671.6|17
1739294380000|2025-02-11 17:19:40|4677.1|4671.1|4677.1|4671.1|4678|4672|4677.1|4671.1|7
1739294390000|2025-02-11 17:19:50|4676.1|4670.1|4676.6|4670.6|4676.6|4670.6|4676.1|4670.1|5
1739294400000|2025-02-11 17:20:00|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4676.7|4670.7|8
1739294410000|2025-02-11 17:20:10|4676.2|4670.2|4676.7|4670.7|4676.7|4670.7|4676.2|4670.2|3
1739294420000|2025-02-11 17:20:20|4676.2|4670.2|4675.2|4669.2|4676.2|4670.2|4675.1|4669.1|3
1739294430000|2025-02-11 17:20:30|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|3
1739294440000|2025-02-11 17:20:40|4674.6|4668.6|4673.7|4667.7|4675|4669|4673.7|4667.7|14
1739294450000|2025-02-11 17:20:50|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|0
1739294460000|2025-02-11 17:21:00|4673.1|4667.1|4673.2|4667.2|4675.1|4669.1|4672.1|4666.1|75
1739294470000|2025-02-11 17:21:10|4673.6|4667.6|4673.6|4667.6|4674.1|4668.1|4673.6|4667.6|3
1739294480000|2025-02-11 17:21:20|4673.5|4667.5|4674.1|4668.1|4674.2|4668.2|4673.5|4667.5|1
1739294490000|2025-02-11 17:21:30|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.6|4667.6|9
1739294500000|2025-02-11 17:21:40|4673.6|4667.6|4673.2|4667.2|4673.7|4667.7|4673.2|4667.2|1
1739294510000|2025-02-11 17:21:50|4673.6|4667.6|4674.2|4668.2|4674.2|4668.2|4673.2|4667.2|5
1739294520000|2025-02-11 17:22:00|4674.7|4668.7|4676.1|4670.1|4676.1|4670.1|4674.3|4668.3|11
1739294530000|2025-02-11 17:22:10|4675.7|4669.7|4675.7|4669.7|4676.1|4670.1|4675.2|4669.2|0
1739294540000|2025-02-11 17:22:20|4675.2|4669.2|4673.7|4667.7|4675.2|4669.2|4673.7|4667.7|3
1739294550000|2025-02-11 17:22:30|4673.2|4667.2|4673.2|4667.2|4673.7|4667.7|4673.2|4667.2|12
1739294560000|2025-02-11 17:22:40|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.2|4667.2|4
1739294570000|2025-02-11 17:22:50|4673.6|4667.6|4672.7|4666.7|4673.7|4667.7|4672.7|4666.7|4
1739294580000|2025-02-11 17:23:00|4673.2|4667.2|4673.1|4667.1|4673.2|4667.2|4672.2|4666.2|9
1739294590000|2025-02-11 17:23:10|4673|4667|4673.7|4667.7|4674.1|4668.1|4672.2|4666.2|1
1739294600000|2025-02-11 17:23:20|4674.1|4668.1|4673.6|4667.6|4674.1|4668.1|4672.7|4666.7|3
1739294610000|2025-02-11 17:23:30|4673.2|4667.2|4675.2|4669.2|4675.2|4669.2|4673.2|4667.2|12
1739294620000|2025-02-11 17:23:40|4675.3|4669.3|4677|4671|4677.2|4671.2|4675.3|4669.3|11
1739294630000|2025-02-11 17:23:50|4676.2|4670.2|4676.6|4670.6|4676.6|4670.6|4676.2|4670.2|0
1739294640000|2025-02-11 17:24:00|4676.2|4670.2|4677.2|4671.2|4677.2|4671.2|4676.1|4670.1|13
1739294650000|2025-02-11 17:24:10|4677.7|4671.7|4679.2|4673.2|4679.2|4673.2|4677.7|4671.7|4
1739294660000|2025-02-11 17:24:20|4678.7|4672.7|4678.7|4672.7|4679.2|4673.2|4678.2|4672.2|5
1739294670000|2025-02-11 17:24:30|4678.8|4672.8|4678.1|4672.1|4679.7|4673.7|4678.1|4672.1|11
1739294680000|2025-02-11 17:24:40|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|6
1739294690000|2025-02-11 17:24:50|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4
1739294700000|2025-02-11 17:25:00|4678.7|4672.7|4677.2|4671.2|4678.7|4672.7|4676.7|4670.7|17
1739294710000|2025-02-11 17:25:10|4677.1|4671.1|4678.7|4672.7|4678.7|4672.7|4677.1|4671.1|5
1739294720000|2025-02-11 17:25:20|4678.6|4672.6|4677.7|4671.7|4679.2|4673.2|4677.7|4671.7|8
1739294730000|2025-02-11 17:25:30|4677.8|4671.8|4679.2|4673.2|4679.7|4673.7|4677.8|4671.8|14
1739294740000|2025-02-11 17:25:40|4679.6|4673.6|4677.1|4671.1|4679.6|4673.6|4676.6|4670.6|14
1739294750000|2025-02-11 17:25:50|4676.7|4670.7|4677.5|4671.5|4677.5|4671.5|4676.1|4670.1|4
1739294760000|2025-02-11 17:26:00|4677.1|4671.1|4676|4670|4677.1|4671.1|4674.7|4668.7|18
1739294770000|2025-02-11 17:26:10|4675.1|4669.1|4674.6|4668.6|4675.1|4669.1|4674.6|4668.6|2
1739294780000|2025-02-11 17:26:20|4674.7|4668.7|4676.2|4670.2|4676.6|4670.6|4674.7|4668.7|11
1739294790000|2025-02-11 17:26:30|4676.6|4670.6|4676|4670|4676.6|4670.6|4676|4670|3
1739294800000|2025-02-11 17:26:40|4675.6|4669.6|4676|4670|4677|4671|4674.6|4668.6|12
1739294810000|2025-02-11 17:26:50|4676.1|4670.1|4675.7|4669.7|4676.1|4670.1|4675.7|4669.7|2
1739294820000|2025-02-11 17:27:00|4676.7|4670.7|4678.2|4672.2|4679.7|4673.7|4676.7|4670.7|13
1739294830000|2025-02-11 17:27:10|4678.3|4672.3|4679.7|4673.7|4679.7|4673.7|4678.3|4672.3|3
1739294840000|2025-02-11 17:27:20|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|1
1739294850000|2025-02-11 17:27:30|4679.7|4673.7|4679.6|4673.6|4679.7|4673.7|4679.6|4673.6|7
1739294860000|2025-02-11 17:27:40|4681.5|4675.5|4681.2|4675.2|4681.5|4675.5|4680.7|4674.7|3
1739294870000|2025-02-11 17:27:50|4680.8|4674.8|4681.2|4675.2|4681.6|4675.6|4680.5|4674.5|13
1739294880000|2025-02-11 17:28:00|4681.1|4675.1|4680.7|4674.7|4682.1|4676.1|4680.2|4674.2|11
1739294890000|2025-02-11 17:28:10|4680.6|4674.6|4678.6|4672.6|4680.6|4674.6|4678.6|4672.6|4
1739294900000|2025-02-11 17:28:20|4679.1|4673.1|4678.6|4672.6|4679.1|4673.1|4678.1|4672.1|4
1739294910000|2025-02-11 17:28:30|4678.5|4672.5|4678.6|4672.6|4679.5|4673.5|4678.5|4672.5|4
1739294920000|2025-02-11 17:28:40|4678.5|4672.5|4679|4673|4679|4673|4677.7|4671.7|1
1739294930000|2025-02-11 17:28:50|4678.6|4672.6|4677.5|4671.5|4678.6|4672.6|4677.5|4671.5|3
1739294940000|2025-02-11 17:29:00|4677.6|4671.6|4679|4673|4679|4673|4677.5|4671.5|9
1739294950000|2025-02-11 17:29:10|4678.9|4672.9|4678.5|4672.5|4678.9|4672.9|4678.5|4672.5|6
1739294960000|2025-02-11 17:29:20|4678.6|4672.6|4678.5|4672.5|4678.6|4672.6|4678.5|4672.5|1
1739294970000|2025-02-11 17:29:30|4678|4672|4679.6|4673.6|4679.6|4673.6|4678|4672|4
1739294980000|2025-02-11 17:29:40|4679.5|4673.5|4679.6|4673.6|4679.6|4673.6|4679.1|4673.1|1
1739294990000|2025-02-11 17:29:50|4679.5|4673.5|4680|4674|4680.1|4674.1|4678.6|4672.6|5
1739295000000|2025-02-11 17:30:00|4680.6|4674.6|4681|4675|4682.1|4676.1|4680.6|4674.6|12
1739295010000|2025-02-11 17:30:10|4681.1|4675.1|4680.5|4674.5|4681.5|4675.5|4680.5|4674.5|8
1739295020000|2025-02-11 17:30:20|4680|4674|4681.5|4675.5|4681.5|4675.5|4679.5|4673.5|6
1739295030000|2025-02-11 17:30:30|4681.1|4675.1|4677.5|4671.5|4681.1|4675.1|4677.1|4671.1|7
1739295040000|2025-02-11 17:30:40|4678.4|4672.4|4678.5|4672.5|4678.5|4672.5|4678.4|4672.4|6
1739295050000|2025-02-11 17:30:50|4677.6|4671.6|4677.6|4671.6|4678|4672|4677.5|4671.5|1
1739295060000|2025-02-11 17:31:00|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|6
1739295070000|2025-02-11 17:31:10|||||||||6
1739295080000|2025-02-11 17:31:20|4678.2|4672.2|4678.6|4672.6|4678.6|4672.6|4678.2|4672.2|0
1739295090000|2025-02-11 17:31:30|||||||||2
1739295100000|2025-02-11 17:31:40|4678.7|4672.7|4678.6|4672.6|4678.7|4672.7|4678.2|4672.2|4
1739295110000|2025-02-11 17:31:50|4678.5|4672.5|4678.7|4672.7|4679.1|4673.1|4677.7|4671.7|2
1739295120000|2025-02-11 17:32:00|4679.1|4673.1|4678.6|4672.6|4679.1|4673.1|4678.6|4672.6|11
1739295130000|2025-02-11 17:32:10|4678.5|4672.5|4677.5|4671.5|4678.6|4672.6|4677.5|4671.5|22
1739295140000|2025-02-11 17:32:20|4677.1|4671.1|4677.6|4671.6|4678.5|4672.5|4677.1|4671.1|13
1739295150000|2025-02-11 17:32:30|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|2
1739295160000|2025-02-11 17:32:40|4676.5|4670.5|4677.1|4671.1|4677.5|4671.5|4676.1|4670.1|6
1739295170000|2025-02-11 17:32:50|4677.5|4671.5|4677.7|4671.7|4677.7|4671.7|4677.5|4671.5|1
1739295180000|2025-02-11 17:33:00|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4676.7|4670.7|9
1739295190000|2025-02-11 17:33:10|4677.7|4671.7|4677.1|4671.1|4677.7|4671.7|4677.1|4671.1|7
1739295200000|2025-02-11 17:33:20|4676.7|4670.7|4676.7|4670.7|4677.6|4671.6|4676.6|4670.6|11
1739295210000|2025-02-11 17:33:30|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|6
1739295220000|2025-02-11 17:33:40|4678.5|4672.5|4678.7|4672.7|4679.6|4673.6|4677.1|4671.1|8
1739295230000|2025-02-11 17:33:50|4679.6|4673.6|4676.5|4670.5|4679.6|4673.6|4676.5|4670.5|13
1739295240000|2025-02-11 17:34:00|4677.1|4671.1|4678.7|4672.7|4678.7|4672.7|4677.1|4671.1|7
1739295250000|2025-02-11 17:34:10|4678.6|4672.6|4680.2|4674.2|4680.2|4674.2|4678.1|4672.1|22
1739295260000|2025-02-11 17:34:20|4680.5|4674.5|4680.7|4674.7|4680.7|4674.7|4679.7|4673.7|13
1739295270000|2025-02-11 17:34:30|4680.5|4674.5|4679.9|4673.9|4680.5|4674.5|4679.7|4673.7|11
1739295280000|2025-02-11 17:34:40|4679.5|4673.5|4677.7|4671.7|4679.5|4673.5|4677.7|4671.7|1
1739295300000|2025-02-11 17:35:00|4679.1|4673.1|4678.7|4672.7|4679.7|4673.7|4678.7|4672.7|10
1739295310000|2025-02-11 17:35:10|4680.1|4674.1|4680.2|4674.2|4680.7|4674.7|4680.1|4674.1|5
1739295320000|2025-02-11 17:35:20|4680.6|4674.6|4679.7|4673.7|4680.7|4674.7|4679.7|4673.7|8
1739295330000|2025-02-11 17:35:30|||||||||7
1739295340000|2025-02-11 17:35:40|||||||||2
1739295350000|2025-02-11 17:35:50|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|5
1739295360000|2025-02-11 17:36:00|4678.7|4672.7|4678.6|4672.6|4678.7|4672.7|4678.2|4672.2|5
1739295370000|2025-02-11 17:36:10|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|12
1739295380000|2025-02-11 17:36:20|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|6
1739295390000|2025-02-11 17:36:30|4676.5|4670.5|4673.7|4667.7|4676.5|4670.5|4673.7|4667.7|17
1739295400000|2025-02-11 17:36:40|4674.7|4668.7|4675.6|4669.6|4676.1|4670.1|4674.6|4668.6|11
1739295410000|2025-02-11 17:36:50|4675.1|4669.1|4674.2|4668.2|4675.1|4669.1|4673.9|4667.9|16
1739295420000|2025-02-11 17:37:00|4674.3|4668.3|4674.7|4668.7|4674.7|4668.7|4674.3|4668.3|5
1739295430000|2025-02-11 17:37:10|4675.2|4669.2|4676.1|4670.1|4676.2|4670.2|4675.2|4669.2|9
1739295440000|2025-02-11 17:37:20|4675.7|4669.7|4676.7|4670.7|4676.7|4670.7|4675.7|4669.7|9
1739295450000|2025-02-11 17:37:30|4676.2|4670.2|4679.2|4673.2|4679.2|4673.2|4676.2|4670.2|6
1739295460000|2025-02-11 17:37:40|4678.8|4672.8|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|2
1739295470000|2025-02-11 17:37:50|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|6
1739295480000|2025-02-11 17:38:00|4678.9|4672.9|4680.7|4674.7|4680.7|4674.7|4678.9|4672.9|10
1739295490000|2025-02-11 17:38:10|4681.2|4675.2|4680.7|4674.7|4681.2|4675.2|4680.2|4674.2|7
1739295500000|2025-02-11 17:38:20|4680.6|4674.6|4680.7|4674.7|4680.7|4674.7|4680.2|4674.2|10
1739295510000|2025-02-11 17:38:30|4680.6|4674.6|4680.1|4674.1|4680.7|4674.7|4680.1|4674.1|8
1739295520000|2025-02-11 17:38:40|4680.2|4674.2|4678|4672|4680.7|4674.7|4677.5|4671.5|8
1739295530000|2025-02-11 17:38:50|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|4678|4672|1
1739295540000|2025-02-11 17:39:00|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|26
1739295550000|2025-02-11 17:39:10|4678.7|4672.7|4678|4672|4678.7|4672.7|4678|4672|9
1739295560000|2025-02-11 17:39:20|4678.1|4672.1|4678|4672|4678.4|4672.4|4677.9|4671.9|2
1739295570000|2025-02-11 17:39:30|4677.9|4671.9|4677.5|4671.5|4678|4672|4677|4671|5
1739295580000|2025-02-11 17:39:40|4677.9|4671.9|4679.5|4673.5|4680|4674|4677.9|4671.9|9
1739295590000|2025-02-11 17:39:50|4679.1|4673.1|4679|4673|4679.1|4673.1|4678.5|4672.5|3
1739295600000|2025-02-11 17:40:00|4679.1|4673.1|4679|4673|4679.5|4673.5|4678.9|4672.9|5
1739295610000|2025-02-11 17:40:10|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4678.5|4672.5|3
1739295620000|2025-02-11 17:40:20|4680.3|4674.3|4682|4676|4683|4677|4680.3|4674.3|16
1739295630000|2025-02-11 17:40:30|4682.9|4676.9|4683|4677|4683|4677|4682.6|4676.6|3
1739295640000|2025-02-11 17:40:40|4683.1|4677.1|4681.9|4675.9|4683.5|4677.5|4681.9|4675.9|9
1739295650000|2025-02-11 17:40:50|4681.5|4675.5|4682.5|4676.5|4682.5|4676.5|4681.5|4675.5|5
1739295660000|2025-02-11 17:41:00|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4682.5|4676.5|13
1739295670000|2025-02-11 17:41:10|4683.4|4677.4|4683.4|4677.4|4683.5|4677.5|4682.5|4676.5|5
1739295680000|2025-02-11 17:41:20|4683|4677|4685.5|4679.5|4685.5|4679.5|4683|4677|10
1739295690000|2025-02-11 17:41:30|4685|4679|4683.2|4677.2|4685|4679|4683.2|4677.2|22
1739295700000|2025-02-11 17:41:40|4683.6|4677.6|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|4
1739295710000|2025-02-11 17:41:50|4683.2|4677.2|4684.1|4678.1|4684.2|4678.2|4683.2|4677.2|11
1739295720000|2025-02-11 17:42:00|4683.7|4677.7|4684.1|4678.1|4684.1|4678.1|4683.7|4677.7|2
1739295730000|2025-02-11 17:42:10|4684.2|4678.2|4686.1|4680.1|4686.1|4680.1|4684.2|4678.2|11
1739295740000|2025-02-11 17:42:20|4685.7|4679.7|4686.1|4680.1|4686.1|4680.1|4685.7|4679.7|6
1739295750000|2025-02-11 17:42:30|4685.7|4679.7|4685.7|4679.7|4686.1|4680.1|4685.7|4679.7|8
1739295760000|2025-02-11 17:42:40|4685.2|4679.2|4684.7|4678.7|4685.7|4679.7|4684.7|4678.7|7
1739295770000|2025-02-11 17:42:50|4685.2|4679.2|4685.1|4679.1|4685.2|4679.2|4684.7|4678.7|3
1739295780000|2025-02-11 17:43:00|4684.7|4678.7|4684.7|4678.7|4685.7|4679.7|4684.7|4678.7|6
1739295790000|2025-02-11 17:43:10|4683.7|4677.7|4683.7|4677.7|4684.1|4678.1|4683.7|4677.7|7
1739295800000|2025-02-11 17:43:20|4684.1|4678.1|4684.7|4678.7|4684.7|4678.7|4683.7|4677.7|2
1739295810000|2025-02-11 17:43:30|4684.2|4678.2|4685.7|4679.7|4685.7|4679.7|4684.2|4678.2|16
1739295820000|2025-02-11 17:43:40|4685.6|4679.6|4684.1|4678.1|4685.6|4679.6|4684.1|4678.1|4
1739295830000|2025-02-11 17:43:50|4684.7|4678.7|4685.7|4679.7|4685.7|4679.7|4684.7|4678.7|3
1739295840000|2025-02-11 17:44:00|4686.2|4680.2|4686.1|4680.1|4686.7|4680.7|4685.7|4679.7|8
1739295850000|2025-02-11 17:44:10|4685.7|4679.7|4686.7|4680.7|4686.7|4680.7|4685.7|4679.7|1
1739295860000|2025-02-11 17:44:20|4686.5|4680.5|4685.6|4679.6|4686.5|4680.5|4685.2|4679.2|13
1739295870000|2025-02-11 17:44:30|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|3
1739295880000|2025-02-11 17:44:40|4685.6|4679.6|4684.7|4678.7|4685.7|4679.7|4684.3|4678.3|5
1739295890000|2025-02-11 17:44:50|4684.1|4678.1|4684.2|4678.2|4684.7|4678.7|4683.7|4677.7|8
1739295900000|2025-02-11 17:45:00|4684.1|4678.1|4683.2|4677.2|4684.2|4678.2|4683.1|4677.1|12
1739295910000|2025-02-11 17:45:10|4683.1|4677.1|4683.6|4677.6|4685.2|4679.2|4683.1|4677.1|14
1739295920000|2025-02-11 17:45:20|4683.2|4677.2|4683.2|4677.2|4683.7|4677.7|4683.1|4677.1|9
1739295930000|2025-02-11 17:45:30|4683.1|4677.1|4683.2|4677.2|4683.2|4677.2|4683.1|4677.1|3
1739295940000|2025-02-11 17:45:40|4683.1|4677.1|4683.1|4677.1|4683.2|4677.2|4682.7|4676.7|2
1739295950000|2025-02-11 17:45:50|4682.7|4676.7|4683.3|4677.3|4683.3|4677.3|4682.7|4676.7|0
1739295960000|2025-02-11 17:46:00|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|7
1739295970000|2025-02-11 17:46:10|4683.1|4677.1|4683.2|4677.2|4683.7|4677.7|4683.1|4677.1|3
1739295980000|2025-02-11 17:46:20|4683.1|4677.1|4683.2|4677.2|4683.2|4677.2|4683.1|4677.1|5
1739295990000|2025-02-11 17:46:30|4683.7|4677.7|4684.1|4678.1|4684.7|4678.7|4683.7|4677.7|12
1739296000000|2025-02-11 17:46:40|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.1|4678.1|0
1739296010000|2025-02-11 17:46:50|4684.1|4678.1|4683.7|4677.7|4684.2|4678.2|4683.7|4677.7|0
1739296020000|2025-02-11 17:47:00|4683.6|4677.6|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|12
1739296030000|2025-02-11 17:47:10|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|0
1739296040000|2025-02-11 17:47:20|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|2
1739296050000|2025-02-11 17:47:30|4683.1|4677.1|4681.7|4675.7|4683.1|4677.1|4681.7|4675.7|8
1739296060000|2025-02-11 17:47:40|4682.6|4676.6|4682.2|4676.2|4682.6|4676.6|4682.2|4676.2|6
1739296070000|2025-02-11 17:47:50|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|6
1739296080000|2025-02-11 17:48:00|4682.3|4676.3|4682.7|4676.7|4682.7|4676.7|4682.2|4676.2|8
1739296090000|2025-02-11 17:48:10|4683.2|4677.2|4683.7|4677.7|4683.7|4677.7|4683.1|4677.1|2
1739296100000|2025-02-11 17:48:20|4683.6|4677.6|4683.7|4677.7|4683.7|4677.7|4683.2|4677.2|1
1739296110000|2025-02-11 17:48:30|||||||||11
1739296120000|2025-02-11 17:48:40|||||||||3
1739296130000|2025-02-11 17:48:50|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.2|4678.2|2
1739296140000|2025-02-11 17:49:00|4685.7|4679.7|4687.2|4681.2|4687.2|4681.2|4685.7|4679.7|22
1739296150000|2025-02-11 17:49:10|4687.1|4681.1|4688.2|4682.2|4688.6|4682.6|4687.1|4681.1|9
1739296160000|2025-02-11 17:49:20|4688.1|4682.1|4687.7|4681.7|4688.1|4682.1|4687.2|4681.2|8
1739296170000|2025-02-11 17:49:30|4688.1|4682.1|4687.2|4681.2|4688.1|4682.1|4687.2|4681.2|16
1739296180000|2025-02-11 17:49:40|4687.9|4681.9|4687.2|4681.2|4688.7|4682.7|4687.1|4681.1|22
1739296190000|2025-02-11 17:49:50|4687.8|4681.8|4688.2|4682.2|4688.2|4682.2|4687.8|4681.8|2
1739296200000|2025-02-11 17:50:00|4688.1|4682.1|4688.6|4682.6|4688.6|4682.6|4686.7|4680.7|13
1739296210000|2025-02-11 17:50:10|4688.2|4682.2|4688.7|4682.7|4688.7|4682.7|4688.2|4682.2|26
1739296220000|2025-02-11 17:50:20|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4688.7|4682.7|0
1739296230000|2025-02-11 17:50:30|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.1|4683.1|14
1739296240000|2025-02-11 17:50:40|4689.1|4683.1|4688.7|4682.7|4689.7|4683.7|4688.7|4682.7|29
1739296250000|2025-02-11 17:50:50|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.7|4682.7|4
1739296260000|2025-02-11 17:51:00|4689.1|4683.1|4689.7|4683.7|4689.7|4683.7|4688.7|4682.7|9
1739296270000|2025-02-11 17:51:10|4689.8|4683.8|4690.7|4684.7|4690.7|4684.7|4689.8|4683.8|6
1739296280000|2025-02-11 17:51:20|4690.2|4684.2|4689.7|4683.7|4690.2|4684.2|4689.7|4683.7|2
1739296290000|2025-02-11 17:51:30|4689.2|4683.2|4689.7|4683.7|4689.7|4683.7|4688.7|4682.7|10
1739296300000|2025-02-11 17:51:40|4690.2|4684.2|4690.2|4684.2|4690.3|4684.3|4689.7|4683.7|6
1739296310000|2025-02-11 17:51:50|4688.6|4682.6|4688.7|4682.7|4688.7|4682.7|4688.6|4682.6|257
1739296320000|2025-02-11 17:52:00|4688.6|4682.6|4688.1|4682.1|4688.7|4682.7|4687.7|4681.7|9
1739296330000|2025-02-11 17:52:10|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1739296340000|2025-02-11 17:52:20|4687.1|4681.1|4686.7|4680.7|4687.1|4681.1|4686.7|4680.7|8
1739296350000|2025-02-11 17:52:30|4687.1|4681.1|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|7
1739296360000|2025-02-11 17:52:40|4687.7|4681.7|4686.7|4680.7|4687.7|4681.7|4686.7|4680.7|3
1739296370000|2025-02-11 17:52:50|4687.1|4681.1|4687.2|4681.2|4687.2|4681.2|4686.7|4680.7|7
1739296380000|2025-02-11 17:53:00|4687.1|4681.1|4687.7|4681.7|4687.7|4681.7|4686.7|4680.7|11
1739296390000|2025-02-11 17:53:10|4690.7|4684.7|4692|4686|4692|4686|4690.7|4684.7|72
1739296400000|2025-02-11 17:53:20|4691.6|4685.6|4691.7|4685.7|4691.7|4685.7|4691.1|4685.1|12
1739296410000|2025-02-11 17:53:30|||||||||1
1739296420000|2025-02-11 17:53:40|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4690.1|4684.1|88
1739296430000|2025-02-11 17:53:50|||||||||9
1739296440000|2025-02-11 17:54:00|4690.7|4684.7|4689.6|4683.6|4690.7|4684.7|4689.6|4683.6|8
1739296450000|2025-02-11 17:54:10|4689.5|4683.5|4689.7|4683.7|4689.7|4683.7|4689.5|4683.5|2
1739296460000|2025-02-11 17:54:20|4689.9|4683.9|4690.1|4684.1|4690.2|4684.2|4689.7|4683.7|8
1739296470000|2025-02-11 17:54:30|4689.7|4683.7|4690.7|4684.7|4690.7|4684.7|4689.7|4683.7|4
1739296480000|2025-02-11 17:54:40|4691.1|4685.1|4690.2|4684.2|4691.1|4685.1|4689.7|4683.7|8
1739296490000|2025-02-11 17:54:50|4690.3|4684.3|4690.7|4684.7|4690.7|4684.7|4690.1|4684.1|95
1739296500000|2025-02-11 17:55:00|||||||||8
1739296510000|2025-02-11 17:55:10|4690.3|4684.3|4692.7|4686.7|4693.1|4687.1|4690.3|4684.3|120
1739296520000|2025-02-11 17:55:20|4693.1|4687.1|4692.7|4686.7|4693.5|4687.5|4692.3|4686.3|51
1739296530000|2025-02-11 17:55:30|4692.1|4686.1|4693.5|4687.5|4693.5|4687.5|4692.1|4686.1|10
1739296540000|2025-02-11 17:55:40|4692.7|4686.7|4691.5|4685.5|4692.7|4686.7|4691.5|4685.5|44
1739296550000|2025-02-11 17:55:50|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4690.7|4684.7|15
1739296560000|2025-02-11 17:56:00|4690.7|4684.7|4690.6|4684.6|4691|4685|4690.5|4684.5|10
1739296570000|2025-02-11 17:56:10|4691.1|4685.1|4690.5|4684.5|4691.1|4685.1|4690.5|4684.5|9
1739296580000|2025-02-11 17:56:20|4690.4|4684.4|4690.5|4684.5|4690.5|4684.5|4689.1|4683.1|14
1739296590000|2025-02-11 17:56:30|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|5
1739296600000|2025-02-11 17:56:40|4690.5|4684.5|4690.7|4684.7|4690.7|4684.7|4690.1|4684.1|5
1739296620000|2025-02-11 17:57:00|4691.6|4685.6|4691.5|4685.5|4692.5|4686.5|4689.3|4683.3|42
1739296630000|2025-02-11 17:57:10|4692|4686|4691|4685|4692.9|4686.9|4690.9|4684.9|19
1739296640000|2025-02-11 17:57:20|4691.5|4685.5|4691.9|4685.9|4691.9|4685.9|4691.5|4685.5|3
1739296650000|2025-02-11 17:57:30|4692.1|4686.1|4691.5|4685.5|4692.9|4686.9|4691.5|4685.5|8
1739296660000|2025-02-11 17:57:40|4691|4685|4691.9|4685.9|4691.9|4685.9|4690.9|4684.9|30
1739296670000|2025-02-11 17:57:50|4691.5|4685.5|4691|4685|4691.9|4685.9|4691|4685|3
1739296680000|2025-02-11 17:58:00|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4
1739296690000|2025-02-11 17:58:10|||||||||4
1739296700000|2025-02-11 17:58:20|||||||||1
1739296710000|2025-02-11 17:58:30|4690.5|4684.5|4689.4|4683.4|4690.5|4684.5|4689.4|4683.4|9
1739296720000|2025-02-11 17:58:40|4689.3|4683.3|4687.5|4681.5|4689.3|4683.3|4687.5|4681.5|10
1739296730000|2025-02-11 17:58:50|4687.9|4681.9|4687.5|4681.5|4688|4682|4687.5|4681.5|2
1739296740000|2025-02-11 17:59:00|4686.9|4680.9|4687|4681|4687.5|4681.5|4685.9|4679.9|10
1739296750000|2025-02-11 17:59:10|4687.4|4681.4|4685.5|4679.5|4688.4|4682.4|4685.5|4679.5|18
1739296760000|2025-02-11 17:59:20|4686|4680|4686|4680|4686.5|4680.5|4685.5|4679.5|5
1739296770000|2025-02-11 17:59:30|4686.1|4680.1|4684|4678|4686.5|4680.5|4684|4678|16
1739296780000|2025-02-11 17:59:40|4683.9|4677.9|4682|4676|4684|4678|4681.1|4675.1|42
1739296790000|2025-02-11 17:59:50|4681.6|4675.6|4683.1|4677.1|4683.5|4677.5|4681.6|4675.6|28
1739296800000|2025-02-11 18:00:00|4682.8|4676.8|4680.2|4674.2|4682.8|4676.8|4680.1|4674.1|23
1739296810000|2025-02-11 18:00:10|4680.6|4674.6|4680.2|4674.2|4680.7|4674.7|4680.1|4674.1|7
1739296820000|2025-02-11 18:00:20|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|3
1739296830000|2025-02-11 18:00:30|4678.7|4672.7|4680.2|4674.2|4680.2|4674.2|4678.7|4672.7|25
1739296840000|2025-02-11 18:00:40|4679.6|4673.6|4680.1|4674.1|4680.2|4674.2|4679.6|4673.6|10
1739296850000|2025-02-11 18:00:50|4679.7|4673.7|4680.7|4674.7|4680.7|4674.7|4679.7|4673.7|10
1739296860000|2025-02-11 18:01:00|4679.6|4673.6|4679.7|4673.7|4679.7|4673.7|4679.6|4673.6|4
1739296870000|2025-02-11 18:01:10|4679.6|4673.6|4681.2|4675.2|4681.2|4675.2|4678.2|4672.2|39
1739296880000|2025-02-11 18:01:20|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|2
1739296890000|2025-02-11 18:01:30|4681.3|4675.3|4679.7|4673.7|4681.7|4675.7|4679.7|4673.7|11
1739296900000|2025-02-11 18:01:40|4680.1|4674.1|4678.2|4672.2|4680.1|4674.1|4678.2|4672.2|11
1739296910000|2025-02-11 18:01:50|4678.1|4672.1|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|4
1739296920000|2025-02-11 18:02:00|4677.7|4671.7|4674.7|4668.7|4677.7|4671.7|4674.7|4668.7|46
1739296930000|2025-02-11 18:02:10|||||||||7
1739296940000|2025-02-11 18:02:20|4675.2|4669.2|4675.1|4669.1|4675.2|4669.2|4674.8|4668.8|16
1739296950000|2025-02-11 18:02:30|4674.7|4668.7|4674.6|4668.6|4675.1|4669.1|4674.5|4668.5|32
1739296960000|2025-02-11 18:02:40|4674.7|4668.7|4674.6|4668.6|4674.7|4668.7|4674.6|4668.6|2
1739296970000|2025-02-11 18:02:50|4674.7|4668.7|4672.6|4666.6|4674.7|4668.7|4672.6|4666.6|44
1739296980000|2025-02-11 18:03:00|4673.1|4667.1|4673.1|4667.1|4673.5|4667.5|4673.1|4667.1|2
1739296990000|2025-02-11 18:03:10|4673.5|4667.5|4674.5|4668.5|4674.6|4668.6|4673.5|4667.5|9
1739297000000|2025-02-11 18:03:20|4674.6|4668.6|4675.5|4669.5|4676|4670|4674.6|4668.6|2
1739297010000|2025-02-11 18:03:30|4675.6|4669.6|4675|4669|4675.6|4669.6|4674.6|4668.6|4
1739297020000|2025-02-11 18:03:40|4674.6|4668.6|4672.6|4666.6|4674.6|4668.6|4672.5|4666.5|19
1739297030000|2025-02-11 18:03:50|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|0
1739297040000|2025-02-11 18:04:00|||||||||8
1739297050000|2025-02-11 18:04:10|4672.6|4666.6|4672.6|4666.6|4672.7|4666.7|4672.5|4666.5|27
1739297060000|2025-02-11 18:04:20|4672.7|4666.7|4671.1|4665.1|4672.7|4666.7|4670.2|4664.2|12
1739297070000|2025-02-11 18:04:30|4670.2|4664.2|4669.1|4663.1|4670.7|4664.7|4669.1|4663.1|82
1739297080000|2025-02-11 18:04:40|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|1
1739297090000|2025-02-11 18:04:50|4669.7|4663.7|4670.1|4664.1|4670.6|4664.6|4669.7|4663.7|3
1739297100000|2025-02-11 18:05:00|4669.1|4663.1|4669.2|4663.2|4669.2|4663.2|4669.1|4663.1|8
1739297110000|2025-02-11 18:05:10|4669.7|4663.7|4669.1|4663.1|4670.7|4664.7|4669.1|4663.1|26
1739297120000|2025-02-11 18:05:20|4668.7|4662.7|4669.7|4663.7|4669.7|4663.7|4668.7|4662.7|10
1739297130000|2025-02-11 18:05:30|4669.6|4663.6|4668.7|4662.7|4669.6|4663.6|4668.7|4662.7|2
1739297140000|2025-02-11 18:05:40|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4669.2|4663.2|6
1739297150000|2025-02-11 18:05:50|4669.5|4663.5|4669.6|4663.6|4669.7|4663.7|4669.5|4663.5|3
1739297160000|2025-02-11 18:06:00|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|10
1739297170000|2025-02-11 18:06:10|4670.1|4664.1|4669.1|4663.1|4670.1|4664.1|4668.7|4662.7|15
1739297180000|2025-02-11 18:06:20|4669.2|4663.2|4669.7|4663.7|4669.7|4663.7|4669.2|4663.2|5
1739297190000|2025-02-11 18:06:30|||||||||2
1739297210000|2025-02-11 18:06:50|4670.5|4664.5|4671.7|4665.7|4671.7|4665.7|4670.5|4664.5|8
1739297220000|2025-02-11 18:07:00|4672.6|4666.6|4674.7|4668.7|4675.1|4669.1|4672.6|4666.6|37
1739297230000|2025-02-11 18:07:10|4674.2|4668.2|4673.7|4667.7|4674.2|4668.2|4673.7|4667.7|8
1739297240000|2025-02-11 18:07:20|4674.1|4668.1|4672.7|4666.7|4675.1|4669.1|4672.7|4666.7|9
1739297250000|2025-02-11 18:07:30|4672.6|4666.6|4671.7|4665.7|4672.6|4666.6|4671.7|4665.7|3
1739297260000|2025-02-11 18:07:40|4671.2|4665.2|4671.6|4665.6|4671.6|4665.6|4671.1|4665.1|4
1739297270000|2025-02-11 18:07:50|4671.7|4665.7|4670.7|4664.7|4671.7|4665.7|4670.7|4664.7|0
1739297280000|2025-02-11 18:08:00|4671.1|4665.1|4670.7|4664.7|4671.1|4665.1|4670.7|4664.7|1
1739297290000|2025-02-11 18:08:10|4669.6|4663.6|4669.7|4663.7|4669.7|4663.7|4669.6|4663.6|4
1739297300000|2025-02-11 18:08:20|4670.1|4664.1|4670.1|4664.1|4670.6|4664.6|4670.1|4664.1|8
1739297310000|2025-02-11 18:08:30|4669.7|4663.7|4669.1|4663.1|4670.2|4664.2|4668.7|4662.7|5
1739297320000|2025-02-11 18:08:40|4668.7|4662.7|4669.2|4663.2|4669.6|4663.6|4668.7|4662.7|1
1739297330000|2025-02-11 18:08:50|4669.1|4663.1|4666.1|4660.1|4669.2|4663.2|4666.1|4660.1|38
1739297340000|2025-02-11 18:09:00|4666.5|4660.5|4666.1|4660.1|4666.5|4660.5|4666.1|4660.1|16
1739297350000|2025-02-11 18:09:10|4666.7|4660.7|4668.1|4662.1|4668.1|4662.1|4666.7|4660.7|14
1739297360000|2025-02-11 18:09:20|4667.7|4661.7|4667.7|4661.7|4668.6|4662.6|4667.7|4661.7|1
1739297370000|2025-02-11 18:09:30|4667.6|4661.6|4667.7|4661.7|4667.7|4661.7|4667.2|4661.2|6
1739297390000|2025-02-11 18:09:50|||||||||1
1739297400000|2025-02-11 18:10:00|4667.6|4661.6|4668.2|4662.2|4668.7|4662.7|4667.6|4661.6|9
1739297410000|2025-02-11 18:10:10|4668.1|4662.1|4665.7|4659.7|4668.1|4662.1|4665.7|4659.7|8
1739297420000|2025-02-11 18:10:20|4666.1|4660.1|4666.2|4660.2|4666.2|4660.2|4664.7|4658.7|21
1739297430000|2025-02-11 18:10:30|4666.1|4660.1|4666.2|4660.2|4666.2|4660.2|4666.1|4660.1|4
1739297440000|2025-02-11 18:10:40|4666.1|4660.1|4665.7|4659.7|4666.2|4660.2|4665.7|4659.7|13
1739297450000|2025-02-11 18:10:50|4666.2|4660.2|4666.7|4660.7|4666.7|4660.7|4665.7|4659.7|6
1739297460000|2025-02-11 18:11:00|4668.2|4662.2|4669.1|4663.1|4669.1|4663.1|4668.2|4662.2|8
1739297470000|2025-02-11 18:11:10|4668.7|4662.7|4669.7|4663.7|4669.7|4663.7|4668.7|4662.7|2
1739297480000|2025-02-11 18:11:20|4670.2|4664.2|4670.6|4664.6|4670.6|4664.6|4670.2|4664.2|1
1739297490000|2025-02-11 18:11:30|4670.7|4664.7|4670.8|4664.8|4670.8|4664.8|4670.7|4664.7|7
1739297500000|2025-02-11 18:11:40|4671.1|4665.1|4670.6|4664.6|4671.1|4665.1|4670.5|4664.5|7
1739297510000|2025-02-11 18:11:50|4670.2|4664.2|4671.2|4665.2|4671.2|4665.2|4670.2|4664.2|4
1739297520000|2025-02-11 18:12:00|4671.1|4665.1|4671.1|4665.1|4671.2|4665.2|4670.7|4664.7|4
1739297530000|2025-02-11 18:12:10|4671.5|4665.5|4670.7|4664.7|4671.7|4665.7|4670.7|4664.7|11
1739297540000|2025-02-11 18:12:20|4671.1|4665.1|4672.2|4666.2|4672.2|4666.2|4671.1|4665.1|3
1739297550000|2025-02-11 18:12:30|||||||||4
1739297560000|2025-02-11 18:12:40|4672.1|4666.1|4672.2|4666.2|4672.2|4666.2|4672.1|4666.1|1
1739297570000|2025-02-11 18:12:50|4672.3|4666.3|4672.7|4666.7|4672.7|4666.7|4672.3|4666.3|6
1739297580000|2025-02-11 18:13:00|4672.8|4666.8|4674.2|4668.2|4674.2|4668.2|4672.8|4666.8|9
1739297590000|2025-02-11 18:13:10|4674.1|4668.1|4675.7|4669.7|4676.2|4670.2|4674.1|4668.1|7
1739297600000|2025-02-11 18:13:20|4676.1|4670.1|4674.2|4668.2|4676.7|4670.7|4674.2|4668.2|15
1739297610000|2025-02-11 18:13:30|4674.3|4668.3|4675.1|4669.1|4675.1|4669.1|4674.3|4668.3|12
1739297620000|2025-02-11 18:13:40|4675.5|4669.5|4675.1|4669.1|4675.5|4669.5|4675.1|4669.1|0
1739297630000|2025-02-11 18:13:50|4675.7|4669.7|4676.2|4670.2|4676.7|4670.7|4675.7|4669.7|13
1739297640000|2025-02-11 18:14:00|4676.3|4670.3|4676.1|4670.1|4676.7|4670.7|4676.1|4670.1|7
1739297650000|2025-02-11 18:14:10|4675.6|4669.6|4675.1|4669.1|4675.6|4669.6|4675.1|4669.1|3
1739297670000|2025-02-11 18:14:30|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4
1739297680000|2025-02-11 18:14:40|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|1
1739297690000|2025-02-11 18:14:50|||||||||6
1739297700000|2025-02-11 18:15:00|4675.5|4669.5|4675.6|4669.6|4675.7|4669.7|4675.5|4669.5|7
1739297710000|2025-02-11 18:15:10|4675.5|4669.5|4674.1|4668.1|4675.6|4669.6|4674.1|4668.1|47
1739297720000|2025-02-11 18:15:20|4674|4668|4675.6|4669.6|4675.6|4669.6|4674|4668|19
1739297730000|2025-02-11 18:15:30|4675.7|4669.7|4674.7|4668.7|4676.5|4670.5|4674.7|4668.7|10
1739297740000|2025-02-11 18:15:40|4674.2|4668.2|4675.7|4669.7|4675.7|4669.7|4674.1|4668.1|6
1739297760000|2025-02-11 18:16:00|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4675.6|4669.6|3
1739297770000|2025-02-11 18:16:10|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.6|4669.6|1
1739297780000|2025-02-11 18:16:20|4676.1|4670.1|4676.7|4670.7|4676.7|4670.7|4676.1|4670.1|3
1739297790000|2025-02-11 18:16:30|4677.2|4671.2|4679.7|4673.7|4679.7|4673.7|4677.2|4671.2|24
1739297800000|2025-02-11 18:16:40|4679.6|4673.6|4679.7|4673.7|4679.7|4673.7|4679.6|4673.6|4
1739297810000|2025-02-11 18:16:50|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|6
1739297820000|2025-02-11 18:17:00|4679.7|4673.7|4681.7|4675.7|4681.7|4675.7|4679.7|4673.7|9
1739297830000|2025-02-11 18:17:10|4682.1|4676.1|4681.7|4675.7|4682.1|4676.1|4681.2|4675.2|11
1739297840000|2025-02-11 18:17:20|4681.2|4675.2|4681.7|4675.7|4681.7|4675.7|4681.2|4675.2|3
1739297850000|2025-02-11 18:17:30|4682.1|4676.1|4681.3|4675.3|4682.1|4676.1|4681.1|4675.1|13
1739297860000|2025-02-11 18:17:40|4681.2|4675.2|4680.7|4674.7|4681.6|4675.6|4680.7|4674.7|3
1739297870000|2025-02-11 18:17:50|4681.1|4675.1|4680.7|4674.7|4681.1|4675.1|4680.7|4674.7|5
1739297880000|2025-02-11 18:18:00|4681.2|4675.2|4680.7|4674.7|4681.2|4675.2|4680.7|4674.7|11
1739297890000|2025-02-11 18:18:10|4680.2|4674.2|4680.2|4674.2|4680.7|4674.7|4679.7|4673.7|2
1739297900000|2025-02-11 18:18:20|4680.6|4674.6|4680.7|4674.7|4680.7|4674.7|4680.6|4674.6|0
1739297910000|2025-02-11 18:18:30|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.6|4673.6|55
1739297930000|2025-02-11 18:18:50|4679.2|4673.2|4678.7|4672.7|4679.5|4673.5|4678.7|4672.7|5
1739297940000|2025-02-11 18:19:00|4678.1|4672.1|4678.3|4672.3|4678.7|4672.7|4678.1|4672.1|11
1739297950000|2025-02-11 18:19:10|4678.2|4672.2|4676.2|4670.2|4678.2|4672.2|4676.2|4670.2|11
1739297960000|2025-02-11 18:19:20|4676.7|4670.7|4676.6|4670.6|4676.7|4670.7|4676.5|4670.5|3
1739297970000|2025-02-11 18:19:30|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|3
1739297980000|2025-02-11 18:19:40|4676.5|4670.5|4675.7|4669.7|4676.5|4670.5|4675.7|4669.7|40
1739298000000|2025-02-11 18:20:00|4675.2|4669.2|4675.7|4669.7|4676.7|4670.7|4675.2|4669.2|35
1739298010000|2025-02-11 18:20:10|4676.1|4670.1|4676.7|4670.7|4677.2|4671.2|4676.1|4670.1|27
1739298020000|2025-02-11 18:20:20|||||||||4
1739298030000|2025-02-11 18:20:30|||||||||2
1739298040000|2025-02-11 18:20:40|||||||||2
1739298050000|2025-02-11 18:20:50|4676.2|4670.2|4676.7|4670.7|4676.7|4670.7|4676.2|4670.2|7
1739298060000|2025-02-11 18:21:00|4677.7|4671.7|4678.1|4672.1|4678.1|4672.1|4677.7|4671.7|9
1739298070000|2025-02-11 18:21:10|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|4
1739298080000|2025-02-11 18:21:20|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|2
1739298090000|2025-02-11 18:21:30|4678.6|4672.6|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|5
1739298110000|2025-02-11 18:21:50|4679.7|4673.7|4679.1|4673.1|4679.7|4673.7|4678.7|4672.7|8
1739298120000|2025-02-11 18:22:00|4679.7|4673.7|4678.2|4672.2|4679.7|4673.7|4678.1|4672.1|16
1739298130000|2025-02-11 18:22:10|4678.1|4672.1|4676.7|4670.7|4678.1|4672.1|4676.7|4670.7|12
1739298140000|2025-02-11 18:22:20|||||||||2
1739298150000|2025-02-11 18:22:30|||||||||3
1739298160000|2025-02-11 18:22:40|4676.2|4670.2|4675.7|4669.7|4676.2|4670.2|4675.7|4669.7|3
1739298170000|2025-02-11 18:22:50|4676.7|4670.7|4677.7|4671.7|4677.7|4671.7|4676.7|4670.7|3
1739298180000|2025-02-11 18:23:00|4677.2|4671.2|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|9
1739298190000|2025-02-11 18:23:10|4677.2|4671.2|4675.7|4669.7|4677.2|4671.2|4675.7|4669.7|18
1739298210000|2025-02-11 18:23:30|4675.6|4669.6|4674.7|4668.7|4675.6|4669.6|4674.7|4668.7|17
1739298230000|2025-02-11 18:23:50|||||||||2
1739298240000|2025-02-11 18:24:00|||||||||6
1739298250000|2025-02-11 18:24:10|4673.7|4667.7|4673.7|4667.7|4674.1|4668.1|4673.7|4667.7|8
1739298270000|2025-02-11 18:24:30|||||||||2
1739298280000|2025-02-11 18:24:40|||||||||2
1739298290000|2025-02-11 18:24:50|||||||||5
1739298300000|2025-02-11 18:25:00|4674.1|4668.1|4675.7|4669.7|4675.7|4669.7|4674.1|4668.1|34
1739298310000|2025-02-11 18:25:10|4676.7|4670.7|4677.7|4671.7|4677.7|4671.7|4676.7|4670.7|5
1739298320000|2025-02-11 18:25:20|4676.7|4670.7|4676.4|4670.4|4676.7|4670.7|4676.1|4670.1|3
1739298330000|2025-02-11 18:25:30|4676.7|4670.7|4677.7|4671.7|4677.7|4671.7|4676.2|4670.2|4
1739298350000|2025-02-11 18:25:50|||||||||1
1739298360000|2025-02-11 18:26:00|||||||||5
1739298370000|2025-02-11 18:26:10|||||||||2
1739298380000|2025-02-11 18:26:20|||||||||5
1739298390000|2025-02-11 18:26:30|4678.6|4672.6|4678.7|4672.7|4678.7|4672.7|4678.6|4672.6|10
1739298400000|2025-02-11 18:26:40|4676.7|4670.7|4677.7|4671.7|4677.7|4671.7|4676.7|4670.7|93
1739298410000|2025-02-11 18:26:50|4677.1|4671.1|4676.1|4670.1|4677.1|4671.1|4675.7|4669.7|11
1739298420000|2025-02-11 18:27:00|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|6
1739298450000|2025-02-11 18:27:30|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|6
1739298460000|2025-02-11 18:27:40|||||||||9
1739298470000|2025-02-11 18:27:50|4674.7|4668.7|4676|4670|4676|4670|4674.7|4668.7|56
1739298480000|2025-02-11 18:28:00|4676.4|4670.4|4676.4|4670.4|4677|4671|4675.9|4669.9|19
1739298490000|2025-02-11 18:28:10|4677|4671|4677|4671|4677|4671|4677|4671|4
1739298500000|2025-02-11 18:28:20|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4676.4|4670.4|7
1739298510000|2025-02-11 18:28:30|4676.4|4670.4|4676.4|4670.4|4676.5|4670.5|4676.4|4670.4|3
1739298520000|2025-02-11 18:28:40|4676.5|4670.5|4674.7|4668.7|4676.5|4670.5|4674.7|4668.7|250
1739298530000|2025-02-11 18:28:50|4674.6|4668.6|4673.4|4667.4|4674.6|4668.6|4673.4|4667.4|10
1739298540000|2025-02-11 18:29:00|4673.5|4667.5|4672.7|4666.7|4673.5|4667.5|4672.7|4666.7|13
1739298550000|2025-02-11 18:29:10|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1739298560000|2025-02-11 18:29:20|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|0
1739298570000|2025-02-11 18:29:30|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|9
1739298580000|2025-02-11 18:29:40|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|1
1739298600000|2025-02-11 18:30:00|4674.2|4668.2|4674.7|4668.7|4675.7|4669.7|4674.2|4668.2|18
1739298610000|2025-02-11 18:30:10|4674.1|4668.1|4674.7|4668.7|4674.7|4668.7|4674.1|4668.1|5
1739298620000|2025-02-11 18:30:20|4673.6|4667.6|4673.4|4667.4|4673.7|4667.7|4673.1|4667.1|11
1739298630000|2025-02-11 18:30:30|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.2|4667.2|3
1739298640000|2025-02-11 18:30:40|4674.1|4668.1|4674.2|4668.2|4674.2|4668.2|4674.1|4668.1|9
1739298650000|2025-02-11 18:30:50|4674.1|4668.1|4673.7|4667.7|4674.1|4668.1|4673.7|4667.7|1
1739298660000|2025-02-11 18:31:00|||||||||2
1739298670000|2025-02-11 18:31:10|4673.4|4667.4|4672.7|4666.7|4673.4|4667.4|4671.7|4665.7|263
1739298680000|2025-02-11 18:31:20|4671.5|4665.5|4671.6|4665.6|4671.6|4665.6|4671.5|4665.5|3
1739298690000|2025-02-11 18:31:30|4671.7|4665.7|4671.6|4665.6|4671.7|4665.7|4671.6|4665.6|7
1739298700000|2025-02-11 18:31:40|4671.7|4665.7|4671.6|4665.6|4671.7|4665.7|4671.6|4665.6|5
1739298710000|2025-02-11 18:31:50|4671.7|4665.7|4672.1|4666.1|4672.1|4666.1|4671.7|4665.7|0
1739298720000|2025-02-11 18:32:00|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|6
1739298730000|2025-02-11 18:32:10|4672.4|4666.4|4672.6|4666.6|4672.6|4666.6|4672.2|4666.2|2
1739298740000|2025-02-11 18:32:20|4672.7|4666.7|4672.2|4666.2|4672.7|4666.7|4672.1|4666.1|6
1739298750000|2025-02-11 18:32:30|4672.1|4666.1|4672.1|4666.1|4672.7|4666.7|4672.1|4666.1|5
1739298760000|2025-02-11 18:32:40|4671.7|4665.7|4673.2|4667.2|4673.2|4667.2|4671.7|4665.7|4
1739298770000|2025-02-11 18:32:50|4673.1|4667.1|4673.6|4667.6|4674.1|4668.1|4673.1|4667.1|4
1739298780000|2025-02-11 18:33:00|4673.7|4667.7|4674.1|4668.1|4674.2|4668.2|4673.7|4667.7|2
1739298790000|2025-02-11 18:33:10|4673.7|4667.7|4673.7|4667.7|4674.1|4668.1|4673.7|4667.7|2
1739298800000|2025-02-11 18:33:20|4672.7|4666.7|4672.6|4666.6|4672.7|4666.7|4672.6|4666.6|6
1739298810000|2025-02-11 18:33:30|4672.7|4666.7|4674.7|4668.7|4674.7|4668.7|4672.7|4666.7|44
1739298820000|2025-02-11 18:33:40|4674.6|4668.6|4674.7|4668.7|4674.7|4668.7|4674.1|4668.1|9
1739298830000|2025-02-11 18:33:50|4674.6|4668.6|4674.7|4668.7|4674.7|4668.7|4674.1|4668.1|4
1739298840000|2025-02-11 18:34:00|4674.6|4668.6|4675.7|4669.7|4676.1|4670.1|4674.2|4668.2|4
1739298850000|2025-02-11 18:34:10|4675.1|4669.1|4675.7|4669.7|4676.7|4670.7|4675.1|4669.1|29
1739298860000|2025-02-11 18:34:20|4676.2|4670.2|4676.2|4670.2|4676.7|4670.7|4676.2|4670.2|3
1739298870000|2025-02-11 18:34:30|4676.1|4670.1|4675.7|4669.7|4676.2|4670.2|4675.7|4669.7|0
1739298880000|2025-02-11 18:34:40|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|3
1739298890000|2025-02-11 18:34:50|4677.6|4671.6|4677.7|4671.7|4677.7|4671.7|4677.6|4671.6|7
1739298900000|2025-02-11 18:35:00|||||||||4
1739298910000|2025-02-11 18:35:10|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|10
1739298920000|2025-02-11 18:35:20|4677.6|4671.6|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|2
1739298930000|2025-02-11 18:35:30|4679.1|4673.1|4679.7|4673.7|4680.1|4674.1|4679.1|4673.1|10
1739298940000|2025-02-11 18:35:40|4680.7|4674.7|4680.7|4674.7|4681.1|4675.1|4680.1|4674.1|58
1739298950000|2025-02-11 18:35:50|4680.2|4674.2|4679.7|4673.7|4680.2|4674.2|4679.7|4673.7|5
1739298960000|2025-02-11 18:36:00|||||||||5
1739298970000|2025-02-11 18:36:10|||||||||6
1739298980000|2025-02-11 18:36:20|4680|4674|4680.7|4674.7|4681.1|4675.1|4680|4674|6
1739298990000|2025-02-11 18:36:30|4681.5|4675.5|4682.1|4676.1|4682.1|4676.1|4679.7|4673.7|14
1739299000000|2025-02-11 18:36:40|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|2
1739299010000|2025-02-11 18:36:50|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1739299020000|2025-02-11 18:37:00|4682.4|4676.4|4681.7|4675.7|4682.4|4676.4|4681.2|4675.2|9
1739299030000|2025-02-11 18:37:10|||||||||6
1739299050000|2025-02-11 18:37:30|||||||||1
1739299060000|2025-02-11 18:37:40|4681.1|4675.1|4681.7|4675.7|4681.7|4675.7|4681.1|4675.1|3
1739299070000|2025-02-11 18:37:50|4682.2|4676.2|4682.7|4676.7|4682.7|4676.7|4682.2|4676.2|15
1739299080000|2025-02-11 18:38:00|||||||||7
1739299090000|2025-02-11 18:38:10|||||||||4
1739299100000|2025-02-11 18:38:20|||||||||1
1739299120000|2025-02-11 18:38:40|||||||||3
1739299130000|2025-02-11 18:38:50|4682.2|4676.2|4681.7|4675.7|4682.4|4676.4|4681.7|4675.7|6
1739299140000|2025-02-11 18:39:00|4680.7|4674.7|4681.7|4675.7|4681.7|4675.7|4680.7|4674.7|12
1739299150000|2025-02-11 18:39:10|4681.2|4675.2|4680.7|4674.7|4681.7|4675.7|4680.7|4674.7|9
1739299160000|2025-02-11 18:39:20|||||||||1
1739299170000|2025-02-11 18:39:30|4680.1|4674.1|4679.7|4673.7|4680.1|4674.1|4679.7|4673.7|19
1739299180000|2025-02-11 18:39:40|4679.1|4673.1|4679.2|4673.2|4679.4|4673.4|4679.1|4673.1|8
1739299190000|2025-02-11 18:39:50|4679.1|4673.1|4678.7|4672.7|4679.1|4673.1|4678.7|4672.7|2
1739299200000|2025-02-11 18:40:00|4679.1|4673.1|4678.2|4672.2|4679.1|4673.1|4678.2|4672.2|7
1739299210000|2025-02-11 18:40:10|4678.7|4672.7|4680.7|4674.7|4680.7|4674.7|4678.6|4672.6|10
1739299220000|2025-02-11 18:40:20|4681|4675|4680.7|4674.7|4681.7|4675.7|4680.7|4674.7|16
1739299230000|2025-02-11 18:40:30|4680.9|4674.9|4682.2|4676.2|4682.7|4676.7|4680.9|4674.9|26
1739299240000|2025-02-11 18:40:40|4682.7|4676.7|4681.2|4675.2|4682.7|4676.7|4681.2|4675.2|10
1739299250000|2025-02-11 18:40:50|4681.1|4675.1|4681.4|4675.4|4681.4|4675.4|4680.7|4674.7|4
1739299260000|2025-02-11 18:41:00|4681.7|4675.7|4682.2|4676.2|4682.2|4676.2|4681.7|4675.7|10
1739299270000|2025-02-11 18:41:10|4682.7|4676.7|4680.1|4674.1|4683.6|4677.6|4680.1|4674.1|29
1739299280000|2025-02-11 18:41:20|4680.2|4674.2|4679.1|4673.1|4680.2|4674.2|4679.1|4673.1|21
1739299290000|2025-02-11 18:41:30|4678.6|4672.6|4678.1|4672.1|4678.7|4672.7|4678.1|4672.1|19
1739299300000|2025-02-11 18:41:40|4679.1|4673.1|4677.6|4671.6|4679.1|4673.1|4677.5|4671.5|168
1739299310000|2025-02-11 18:41:50|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676|4670|77
1739299320000|2025-02-11 18:42:00|4676.7|4670.7|4676.7|4670.7|4677.1|4671.1|4676.7|4670.7|3
1739299330000|2025-02-11 18:42:10|4678.1|4672.1|4677.1|4671.1|4678.1|4672.1|4677.1|4671.1|15
1739299340000|2025-02-11 18:42:20|4677.2|4671.2|4677.1|4671.1|4677.5|4671.5|4676.7|4670.7|16
1739299350000|2025-02-11 18:42:30|4676.5|4670.5|4675.6|4669.6|4676.5|4670.5|4675.2|4669.2|11
1739299360000|2025-02-11 18:42:40|4675.7|4669.7|4675.6|4669.6|4675.7|4669.7|4675.5|4669.5|5
1739299370000|2025-02-11 18:42:50|4675.2|4669.2|4675.6|4669.6|4675.7|4669.7|4675.1|4669.1|5
1739299380000|2025-02-11 18:43:00|4675.5|4669.5|4675.6|4669.6|4675.6|4669.6|4674.6|4668.6|9
1739299390000|2025-02-11 18:43:10|4675.2|4669.2|4674.6|4668.6|4675.2|4669.2|4674.5|4668.5|5
1739299400000|2025-02-11 18:43:20|4676.1|4670.1|4676.2|4670.2|4676.6|4670.6|4676.1|4670.1|14
1739299410000|2025-02-11 18:43:30|4676.6|4670.6|4676.7|4670.7|4676.7|4670.7|4675.7|4669.7|30
1739299420000|2025-02-11 18:43:40|4676.8|4670.8|4676.5|4670.5|4677.3|4671.3|4676.5|4670.5|9
1739299430000|2025-02-11 18:43:50|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1739299440000|2025-02-11 18:44:00|4676.5|4670.5|4676.1|4670.1|4676.5|4670.5|4675.8|4669.8|4
1739299450000|2025-02-11 18:44:10|||||||||2
1739299460000|2025-02-11 18:44:20|4675.6|4669.6|4674.6|4668.6|4675.6|4669.6|4674.6|4668.6|37
1739299470000|2025-02-11 18:44:30|4674.3|4668.3|4673.5|4667.5|4674.6|4668.6|4673.5|4667.5|6
1739299480000|2025-02-11 18:44:40|4673.6|4667.6|4673.1|4667.1|4673.8|4667.8|4673.1|4667.1|14
1739299490000|2025-02-11 18:44:50|4673.5|4667.5|4672.5|4666.5|4673.5|4667.5|4672.5|4666.5|34
1739299500000|2025-02-11 18:45:00|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|8
1739299510000|2025-02-11 18:45:10|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.5|4666.5|18
1739299520000|2025-02-11 18:45:20|4673.1|4667.1|4676.1|4670.1|4676.1|4670.1|4673.1|4667.1|4
1739299530000|2025-02-11 18:45:30|4675.8|4669.8|4676.6|4670.6|4676.8|4670.8|4675.1|4669.1|11
1739299540000|2025-02-11 18:45:40|4676.5|4670.5|4677.5|4671.5|4677.5|4671.5|4676.5|4670.5|5
1739299550000|2025-02-11 18:45:50|4677.6|4671.6|4677.3|4671.3|4678.5|4672.5|4677.3|4671.3|16
1739299560000|2025-02-11 18:46:00|4677.1|4671.1|4677.1|4671.1|4677.3|4671.3|4677.1|4671.1|4
1739299570000|2025-02-11 18:46:10|4677|4671|4677|4671|4677|4671|4677|4671|7
1739299580000|2025-02-11 18:46:20|4678.1|4672.1|4678.1|4672.1|4678.5|4672.5|4678.1|4672.1|8
1739299590000|2025-02-11 18:46:30|||||||||37
1739299600000|2025-02-11 18:46:40|4678.3|4672.3|4678.3|4672.3|4678.8|4672.8|4678.3|4672.3|9
1739299610000|2025-02-11 18:46:50|4678.1|4672.1|4678.6|4672.6|4678.6|4672.6|4678.1|4672.1|6
1739299620000|2025-02-11 18:47:00|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4678.6|4672.6|13
1739299630000|2025-02-11 18:47:10|4679.5|4673.5|4680.5|4674.5|4680.5|4674.5|4679.5|4673.5|16
1739299640000|2025-02-11 18:47:20|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.5|4674.5|7
1739299650000|2025-02-11 18:47:30|4680.5|4674.5|4680.6|4674.6|4680.6|4674.6|4680.5|4674.5|6
1739299660000|2025-02-11 18:47:40|4680.5|4674.5|4680.5|4674.5|4680.6|4674.6|4680.5|4674.5|10
1739299670000|2025-02-11 18:47:50|4678.1|4672.1|4678.5|4672.5|4678.5|4672.5|4678.1|4672.1|8
1739299680000|2025-02-11 18:48:00|4678.6|4672.6|4679.8|4673.8|4679.8|4673.8|4678.6|4672.6|23
1739299690000|2025-02-11 18:48:10|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|2
1739299700000|2025-02-11 18:48:20|4680|4674|4680.1|4674.1|4680.1|4674.1|4679.5|4673.5|20
1739299710000|2025-02-11 18:48:30|4680.4|4674.4|4679.6|4673.6|4680.4|4674.4|4679.6|4673.6|4
1739299720000|2025-02-11 18:48:40|4679.5|4673.5|4679.8|4673.8|4679.8|4673.8|4679.1|4673.1|25
1739299730000|2025-02-11 18:48:50|4679.3|4673.3|4679.8|4673.8|4679.8|4673.8|4679.1|4673.1|5
1739299740000|2025-02-11 18:49:00|4679.6|4673.6|4679.1|4673.1|4679.8|4673.8|4679.1|4673.1|7
1739299750000|2025-02-11 18:49:10|4679.3|4673.3|4679.1|4673.1|4679.3|4673.3|4679.1|4673.1|6
1739299760000|2025-02-11 18:49:20|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|0
1739299780000|2025-02-11 18:49:40|||||||||3
1739299790000|2025-02-11 18:49:50|4678.6|4672.6|4678.1|4672.1|4678.8|4672.8|4678.1|4672.1|5
1739299800000|2025-02-11 18:50:00|4677.6|4671.6|4677.5|4671.5|4678.1|4672.1|4677.1|4671.1|53
1739299810000|2025-02-11 18:50:10|4677.1|4671.1|4676.8|4670.8|4677.6|4671.6|4676.8|4670.8|8
1739299820000|2025-02-11 18:50:20|4676.5|4670.5|4675.8|4669.8|4676.5|4670.5|4675.8|4669.8|4
1739299830000|2025-02-11 18:50:30|||||||||2
1739299840000|2025-02-11 18:50:40|4676.1|4670.1|4676.8|4670.8|4676.8|4670.8|4676.1|4670.1|13
1739299850000|2025-02-11 18:50:50|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|3
1739299860000|2025-02-11 18:51:00|4678.1|4672.1|4679.6|4673.6|4679.6|4673.6|4678.1|4672.1|9
1739299870000|2025-02-11 18:51:10|4679.8|4673.8|4679.1|4673.1|4679.8|4673.8|4679|4673|31
1739299880000|2025-02-11 18:51:20|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|4677.8|4671.8|11
1739299890000|2025-02-11 18:51:30|4678.6|4672.6|4678.8|4672.8|4678.8|4672.8|4678.1|4672.1|4
1739299900000|2025-02-11 18:51:40|4678|4672|4676.8|4670.8|4678|4672|4676.6|4670.6|19
1739299910000|2025-02-11 18:51:50|4676.6|4670.6|4678.1|4672.1|4678.3|4672.3|4676.5|4670.5|15
1739299920000|2025-02-11 18:52:00|4677.8|4671.8|4678.8|4672.8|4678.8|4672.8|4677.8|4671.8|18
1739299930000|2025-02-11 18:52:10|4679.1|4673.1|4679.8|4673.8|4679.8|4673.8|4679.1|4673.1|4
1739299940000|2025-02-11 18:52:20|4679.1|4673.1|4678.8|4672.8|4679.3|4673.3|4678.8|4672.8|7
1739299950000|2025-02-11 18:52:30|4678|4672|4676.6|4670.6|4678|4672|4676.6|4670.6|16
1739299960000|2025-02-11 18:52:40|4677|4671|4676.6|4670.6|4677|4671|4676.6|4670.6|4
1739299970000|2025-02-11 18:52:50|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|1
1739299980000|2025-02-11 18:53:00|4676.1|4670.1|4676.4|4670.4|4676.4|4670.4|4676.1|4670.1|10
1739299990000|2025-02-11 18:53:10|4676.8|4670.8|4676.8|4670.8|4676.8|4670.8|4676.8|4670.8|8
1739300000000|2025-02-11 18:53:20|4676.6|4670.6|4676.8|4670.8|4676.8|4670.8|4676.3|4670.3|4
1739300010000|2025-02-11 18:53:30|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|8
1739300020000|2025-02-11 18:53:40|4678.1|4672.1|4678.1|4672.1|4678.8|4672.8|4678.1|4672.1|29
1739300030000|2025-02-11 18:53:50|||||||||2
1739300040000|2025-02-11 18:54:00|4677.6|4671.6|4677.6|4671.6|4677.8|4671.8|4677.1|4671.1|62
1739300050000|2025-02-11 18:54:10|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.6|4671.6|4
1739300060000|2025-02-11 18:54:20|4677.6|4671.6|4677.3|4671.3|4677.6|4671.6|4677.3|4671.3|13
1739300070000|2025-02-11 18:54:30|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677|4671|18
1739300080000|2025-02-11 18:54:40|||||||||2
1739300090000|2025-02-11 18:54:50|4676.5|4670.5|4676.1|4670.1|4676.8|4670.8|4676.1|4670.1|14
1739300100000|2025-02-11 18:55:00|4676|4670|4676|4670|4676|4670|4676|4670|6
1739300110000|2025-02-11 18:55:10|4675.6|4669.6|4675.8|4669.8|4675.8|4669.8|4674.5|4668.5|9
1739300120000|2025-02-11 18:55:20|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|1
1739300130000|2025-02-11 18:55:30|4675.8|4669.8|4675.3|4669.3|4675.8|4669.8|4675.3|4669.3|5
1739300140000|2025-02-11 18:55:40|4675.1|4669.1|4674.6|4668.6|4675.3|4669.3|4674.5|4668.5|9
1739300160000|2025-02-11 18:56:00|4674.8|4668.8|4675.6|4669.6|4675.6|4669.6|4674.5|4668.5|13
1739300170000|2025-02-11 18:56:10|4675.5|4669.5|4674.6|4668.6|4675.6|4669.6|4674.6|4668.6|8
1739300180000|2025-02-11 18:56:20|4674.8|4668.8|4674.6|4668.6|4674.8|4668.8|4674.6|4668.6|8
1739300190000|2025-02-11 18:56:30|4674.5|4668.5|4674.8|4668.8|4674.8|4668.8|4674.1|4668.1|12
1739300200000|2025-02-11 18:56:40|4674.6|4668.6|4674.6|4668.6|4674.8|4668.8|4674.3|4668.3|5
1739300210000|2025-02-11 18:56:50|4674.8|4668.8|4673.1|4667.1|4674.8|4668.8|4672.6|4666.6|35
1739300220000|2025-02-11 18:57:00|||||||||23
1739300230000|2025-02-11 18:57:10|4673.6|4667.6|4673.6|4667.6|4673.8|4667.8|4673.6|4667.6|15
1739300240000|2025-02-11 18:57:20|4673.4|4667.4|4673.6|4667.6|4673.6|4667.6|4673.1|4667.1|3
1739300250000|2025-02-11 18:57:30|4673.3|4667.3|4673.1|4667.1|4673.6|4667.6|4673.1|4667.1|3
1739300260000|2025-02-11 18:57:40|4673.8|4667.8|4673.6|4667.6|4673.8|4667.8|4673.6|4667.6|5
1739300270000|2025-02-11 18:57:50|4673.8|4667.8|4674.8|4668.8|4674.8|4668.8|4673.8|4667.8|5
1739300280000|2025-02-11 18:58:00|4675.1|4669.1|4675.1|4669.1|4675.6|4669.6|4674.8|4668.8|5
1739300290000|2025-02-11 18:58:10|4674.8|4668.8|4675.6|4669.6|4675.6|4669.6|4674.8|4668.8|8
1739300300000|2025-02-11 18:58:20|4675.3|4669.3|4674.8|4668.8|4675.8|4669.8|4674.8|4668.8|10
1739300310000|2025-02-11 18:58:30|4675.1|4669.1|4674.1|4668.1|4675.1|4669.1|4674.1|4668.1|12
1739300320000|2025-02-11 18:58:40|4673.8|4667.8|4673.6|4667.6|4674.3|4668.3|4673.6|4667.6|6
1739300330000|2025-02-11 18:58:50|4673.5|4667.5|4673.5|4667.5|4673.6|4667.6|4673.5|4667.5|11
1739300340000|2025-02-11 18:59:00|4673.1|4667.1|4671.1|4665.1|4673.1|4667.1|4670.8|4664.8|50
1739300350000|2025-02-11 18:59:10|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.3|4664.3|15
1739300360000|2025-02-11 18:59:20|4670.3|4664.3|4669.8|4663.8|4670.5|4664.5|4669.3|4663.3|29
1739300370000|2025-02-11 18:59:30|4669.3|4663.3|4669.3|4663.3|4669.6|4663.6|4669.3|4663.3|1
1739300380000|2025-02-11 18:59:40|4669.6|4663.6|4669.6|4663.6|4669.8|4663.8|4669.6|4663.6|5
1739300390000|2025-02-11 18:59:50|4671.3|4665.3|4670.8|4664.8|4671.4|4665.4|4670.3|4664.3|227
1739300400000|2025-02-11 19:00:00|4671.1|4665.1|4671.8|4665.8|4671.8|4665.8|4671.1|4665.1|13
1739300410000|2025-02-11 19:00:10|||||||||5
1739300420000|2025-02-11 19:00:20|||||||||2
1739300430000|2025-02-11 19:00:30|||||||||2
1739300440000|2025-02-11 19:00:40|4671.6|4665.6|4671.6|4665.6|4671.8|4665.8|4670.9|4664.9|21
1739300450000|2025-02-11 19:00:50|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.6|4665.6|3
1739300460000|2025-02-11 19:01:00|4671.9|4665.9|4673.1|4667.1|4673.5|4667.5|4671.9|4665.9|43
1739300470000|2025-02-11 19:01:10|4672.1|4666.1|4669.1|4663.1|4672.1|4666.1|4669.1|4663.1|35
1739300480000|2025-02-11 19:01:20|4668.8|4662.8|4668.3|4662.3|4669.1|4663.1|4668.3|4662.3|5
1739300490000|2025-02-11 19:01:30|4668.6|4662.6|4668.1|4662.1|4668.6|4662.6|4667.8|4661.8|24
1739300500000|2025-02-11 19:01:40|4668.3|4662.3|4668.8|4662.8|4668.8|4662.8|4668.3|4662.3|12
1739300510000|2025-02-11 19:01:50|4668.5|4662.5|4668.8|4662.8|4668.8|4662.8|4668.5|4662.5|19
1739300520000|2025-02-11 19:02:00|||||||||15
1739300530000|2025-02-11 19:02:10|4667.8|4661.8|4668.1|4662.1|4668.1|4662.1|4667.8|4661.8|16
1739300540000|2025-02-11 19:02:20|4667.9|4661.9|4666.1|4660.1|4667.9|4661.9|4666.1|4660.1|51
1739300550000|2025-02-11 19:02:30|4665.8|4659.8|4663.1|4657.1|4665.8|4659.8|4663.1|4657.1|63
1739300560000|2025-02-11 19:02:40|4663.5|4657.5|4665.3|4659.3|4666.3|4660.3|4663.1|4657.1|198
1739300570000|2025-02-11 19:02:50|4665.6|4659.6|4666.1|4660.1|4666.5|4660.5|4665.1|4659.1|10
1739300580000|2025-02-11 19:03:00|4666.3|4660.3|4666.6|4660.6|4666.8|4660.8|4666.3|4660.3|5
1739300590000|2025-02-11 19:03:10|4666.8|4660.8|4666.6|4660.6|4666.8|4660.8|4666.6|4660.6|6
1739300600000|2025-02-11 19:03:20|4665.9|4659.9|4665.6|4659.6|4665.9|4659.9|4665.6|4659.6|4
1739300610000|2025-02-11 19:03:30|4665|4659|4664.1|4658.1|4665|4659|4664.1|4658.1|9
1739300620000|2025-02-11 19:03:40|4664.5|4658.5|4663.5|4657.5|4664.5|4658.5|4663.5|4657.5|4
1739300630000|2025-02-11 19:03:50|4663.6|4657.6|4662.5|4656.5|4663.6|4657.6|4662.5|4656.5|5
1739300640000|2025-02-11 19:04:00|4661.6|4655.6|4656.5|4650.5|4662.1|4656.1|4656.5|4650.5|98
1739300650000|2025-02-11 19:04:10|4655.8|4649.8|4655|4649|4655.8|4649.8|4655|4649|28
1739300660000|2025-02-11 19:04:20|4656|4650|4655|4649|4656.1|4650.1|4655|4649|10
1739300670000|2025-02-11 19:04:30|4654.1|4648.1|4654.1|4648.1|4654.5|4648.5|4653.5|4647.5|34
1739300680000|2025-02-11 19:04:40|4654.5|4648.5|4654.2|4648.2|4654.5|4648.5|4653.5|4647.5|8
1739300690000|2025-02-11 19:04:50|4654.5|4648.5|4655.5|4649.5|4655.5|4649.5|4654.5|4648.5|14
1739300700000|2025-02-11 19:05:00|4656|4650|4654.9|4648.9|4656.5|4650.5|4654.9|4648.9|87
1739300710000|2025-02-11 19:05:10|4655.3|4649.3|4655.5|4649.5|4655.5|4649.5|4654.8|4648.8|7
1739300720000|2025-02-11 19:05:20|4655.4|4649.4|4655.8|4649.8|4655.9|4649.9|4654.8|4648.8|13
1739300730000|2025-02-11 19:05:30|4655.3|4649.3|4653.9|4647.9|4655.3|4649.3|4653.9|4647.9|19
1739300740000|2025-02-11 19:05:40|4653.5|4647.5|4654.5|4648.5|4654.5|4648.5|4653.5|4647.5|16
1739300750000|2025-02-11 19:05:50|4654.4|4648.4|4652.4|4646.4|4654.4|4648.4|4652.3|4646.3|16
1739300760000|2025-02-11 19:06:00|4651.9|4645.9|4652|4646|4652.5|4646.5|4651.5|4645.5|16
1739300770000|2025-02-11 19:06:10|4652.4|4646.4|4650.9|4644.9|4652.4|4646.4|4650.9|4644.9|30
1739300780000|2025-02-11 19:06:20|4650.3|4644.3|4649.4|4643.4|4650.9|4644.9|4649.4|4643.4|42
1739300790000|2025-02-11 19:06:30|4649.9|4643.9|4648.8|4642.8|4649.9|4643.9|4648.3|4642.3|17
1739300800000|2025-02-11 19:06:40|4649.4|4643.4|4650.9|4644.9|4651.5|4645.5|4648.9|4642.9|46
1739300810000|2025-02-11 19:06:50|4650.8|4644.8|4649.3|4643.3|4650.8|4644.8|4648.3|4642.3|51
1739300820000|2025-02-11 19:07:00|4648.3|4642.3|4646.3|4640.3|4648.3|4642.3|4646.3|4640.3|29
1739300830000|2025-02-11 19:07:10|4645.9|4639.9|4645.3|4639.3|4646.3|4640.3|4645.3|4639.3|17
1739300840000|2025-02-11 19:07:20|4645.4|4639.4|4647.9|4641.9|4648.3|4642.3|4644.9|4638.9|28
1739300850000|2025-02-11 19:07:30|4647.8|4641.8|4646|4640|4647.8|4641.8|4646|4640|9
1739300860000|2025-02-11 19:07:40|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|4645.9|4639.9|9
1739300870000|2025-02-11 19:07:50|4646.3|4640.3|4648.8|4642.8|4648.8|4642.8|4646.3|4640.3|25
1739300880000|2025-02-11 19:08:00|4648.4|4642.4|4649|4643|4649|4643|4646.8|4640.8|38
1739300890000|2025-02-11 19:08:10|4648.9|4642.9|4644.3|4638.3|4648.9|4642.9|4644.3|4638.3|19
1739300900000|2025-02-11 19:08:20|4644.4|4638.4|4644.3|4638.3|4644.8|4638.8|4643.9|4637.9|23
1739300910000|2025-02-11 19:08:30|4644.7|4638.7|4643.3|4637.3|4644.7|4638.7|4643.3|4637.3|33
1739300920000|2025-02-11 19:08:40|4645.8|4639.8|4645.3|4639.3|4645.8|4639.8|4644.8|4638.8|116
1739300930000|2025-02-11 19:08:50|4644.7|4638.7|4643.8|4637.8|4644.7|4638.7|4643.3|4637.3|16
1739300940000|2025-02-11 19:09:00|4643.9|4637.9|4644.3|4638.3|4644.3|4638.3|4643.7|4637.7|13
1739300950000|2025-02-11 19:09:10|||||||||1
1739300960000|2025-02-11 19:09:20|4643.3|4637.3|4646.2|4640.2|4646.3|4640.3|4643.3|4637.3|34
1739300970000|2025-02-11 19:09:30|4646.3|4640.3|4647.3|4641.3|4647.3|4641.3|4646.3|4640.3|8
1739300980000|2025-02-11 19:09:40|4646.3|4640.3|4646.5|4640.5|4647.3|4641.3|4646.3|4640.3|13
1739300990000|2025-02-11 19:09:50|4647.3|4641.3|4647.4|4641.4|4647.9|4641.9|4647.3|4641.3|9
1739301000000|2025-02-11 19:10:00|4647.8|4641.8|4647.3|4641.3|4647.9|4641.9|4647.3|4641.3|40
1739301010000|2025-02-11 19:10:10|4646.3|4640.3|4645.8|4639.8|4646.3|4640.3|4645.8|4639.8|16
1739301020000|2025-02-11 19:10:20|4645.4|4639.4|4645.3|4639.3|4645.4|4639.4|4644.8|4638.8|86
1739301030000|2025-02-11 19:10:30|4644.8|4638.8|4646.3|4640.3|4646.4|4640.4|4644.8|4638.8|26
1739301040000|2025-02-11 19:10:40|4646.4|4640.4|4647.3|4641.3|4647.4|4641.4|4646.4|4640.4|5
1739301050000|2025-02-11 19:10:50|4646.3|4640.3|4646.4|4640.4|4647.3|4641.3|4646.3|4640.3|16
1739301060000|2025-02-11 19:11:00|4646.9|4640.9|4648.3|4642.3|4648.8|4642.8|4646.9|4640.9|11
1739301070000|2025-02-11 19:11:10|4646.2|4640.2|4644.3|4638.3|4646.3|4640.3|4644.3|4638.3|45
1739301080000|2025-02-11 19:11:20|||||||||15
1739301090000|2025-02-11 19:11:30|4643.3|4637.3|4644.3|4638.3|4644.3|4638.3|4643.3|4637.3|7
1739301100000|2025-02-11 19:11:40|||||||||4
1739301110000|2025-02-11 19:11:50|4645.4|4639.4|4644.3|4638.3|4645.4|4639.4|4644.3|4638.3|97
1739301120000|2025-02-11 19:12:00|4643.8|4637.8|4643.4|4637.4|4643.8|4637.8|4643.3|4637.3|29
1739301130000|2025-02-11 19:12:10|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|6
1739301140000|2025-02-11 19:12:20|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|23
1739301150000|2025-02-11 19:12:30|4643.3|4637.3|4643.5|4637.5|4643.5|4637.5|4642.5|4636.5|28
1739301160000|2025-02-11 19:12:40|4644.3|4638.3|4644.3|4638.3|4644.5|4638.5|4644.3|4638.3|16
1739301170000|2025-02-11 19:12:50|4646.4|4640.4|4649.3|4643.3|4649.3|4643.3|4646.4|4640.4|39
1739301180000|2025-02-11 19:13:00|4648.9|4642.9|4651.3|4645.3|4651.4|4645.4|4648.8|4642.8|75
1739301190000|2025-02-11 19:13:10|4650.9|4644.9|4650.3|4644.3|4651.4|4645.4|4650.3|4644.3|44
1739301200000|2025-02-11 19:13:20|4649.9|4643.9|4649.9|4643.9|4650.3|4644.3|4649.9|4643.9|8
1739301210000|2025-02-11 19:13:30|4650.3|4644.3|4649.5|4643.5|4650.3|4644.3|4649.3|4643.3|30
1739301220000|2025-02-11 19:13:40|4649.9|4643.9|4650.3|4644.3|4650.4|4644.4|4649.9|4643.9|39
1739301230000|2025-02-11 19:13:50|4650.5|4644.5|4652.3|4646.3|4652.3|4646.3|4650.3|4644.3|39
1739301240000|2025-02-11 19:14:00|4653.3|4647.3|4653.5|4647.5|4654.5|4648.5|4652.9|4646.9|168
1739301250000|2025-02-11 19:14:10|4654.2|4648.2|4652|4646|4654.5|4648.5|4652|4646|236
1739301260000|2025-02-11 19:14:20|4651.5|4645.5|4650.5|4644.5|4651.7|4645.7|4650.5|4644.5|182
1739301270000|2025-02-11 19:14:30|4650.7|4644.7|4651.8|4645.8|4651.8|4645.8|4650.7|4644.7|223
1739301280000|2025-02-11 19:14:40|4652.7|4646.7|4652.8|4646.8|4652.9|4646.9|4651.8|4645.8|285
1739301290000|2025-02-11 19:14:50|4653.3|4647.3|4654|4648|4655.8|4649.8|4653.3|4647.3|433
1739301300000|2025-02-11 19:15:00|4654.4|4648.4|4657.8|4651.8|4658.3|4652.3|4653.8|4647.8|156
1739301310000|2025-02-11 19:15:10|||||||||20
1739301320000|2025-02-11 19:15:20|4656.4|4650.4|4656.8|4650.8|4656.8|4650.8|4656.3|4650.3|14
1739301330000|2025-02-11 19:15:30|4657|4651|4657.9|4651.9|4658.3|4652.3|4656.8|4650.8|20
1739301340000|2025-02-11 19:15:40|4657.8|4651.8|4656.9|4650.9|4657.9|4651.9|4656.9|4650.9|2
1739301350000|2025-02-11 19:15:50|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|4657.2|4651.2|1
1739301360000|2025-02-11 19:16:00|4657.4|4651.4|4657.4|4651.4|4657.4|4651.4|4657.3|4651.3|6
1739301370000|2025-02-11 19:16:10|4657.9|4651.9|4658.5|4652.5|4658.5|4652.5|4657.5|4651.5|11
1739301380000|2025-02-11 19:16:20|4659|4653|4658.5|4652.5|4659|4653|4658.5|4652.5|5
1739301390000|2025-02-11 19:16:30|4658.4|4652.4|4658.5|4652.5|4659|4653|4658.4|4652.4|2
1739301400000|2025-02-11 19:16:40|4658|4652|4658|4652|4658|4652|4658|4652|12
1739301410000|2025-02-11 19:16:50|||||||||31
1739301420000|2025-02-11 19:17:00|||||||||71
1739301430000|2025-02-11 19:17:10|||||||||36
1739301440000|2025-02-11 19:17:20|4659.8|4653.8|4658.9|4652.9|4659.8|4653.8|4658.5|4652.5|23
1739301450000|2025-02-11 19:17:30|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|4
1739301460000|2025-02-11 19:17:40|4658.4|4652.4|4656|4650|4658.4|4652.4|4656|4650|12
1739301470000|2025-02-11 19:17:50|4656.4|4650.4|4656.9|4650.9|4657|4651|4656.4|4650.4|18
1739301480000|2025-02-11 19:18:00|4656.5|4650.5|4655.8|4649.8|4657|4651|4655.8|4649.8|109
1739301490000|2025-02-11 19:18:10|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|3
1739301500000|2025-02-11 19:18:20|4655.9|4649.9|4656.2|4650.2|4656.3|4650.3|4655.8|4649.8|0
1739301510000|2025-02-11 19:18:30|4655.8|4649.8|4656.8|4650.8|4656.8|4650.8|4655.8|4649.8|12
1739301520000|2025-02-11 19:18:40|4656.7|4650.7|4656.3|4650.3|4656.7|4650.7|4656.2|4650.2|5
1739301530000|2025-02-11 19:18:50|4656.7|4650.7|4656.7|4650.7|4656.8|4650.8|4656.7|4650.7|3
1739301540000|2025-02-11 19:19:00|4656.9|4650.9|4656.3|4650.3|4657.7|4651.7|4656.2|4650.2|1
1739301550000|2025-02-11 19:19:10|4655.8|4649.8|4655.5|4649.5|4656.3|4650.3|4655.5|4649.5|14
1739301560000|2025-02-11 19:19:20|4654.7|4648.7|4654.2|4648.2|4655.3|4649.3|4654.2|4648.2|37
1739301570000|2025-02-11 19:19:30|4654.5|4648.5|4654.2|4648.2|4654.5|4648.5|4654.2|4648.2|11
1739301580000|2025-02-11 19:19:40|4653.2|4647.2|4652.8|4646.8|4653.3|4647.3|4652.7|4646.7|57
1739301590000|2025-02-11 19:19:50|4653.2|4647.2|4652.8|4646.8|4653.3|4647.3|4652.7|4646.7|1
1739322000000|2025-02-12 01:00:00|4653.7|4647.7|4651.1|4645.1|4655.6|4649.6|4650.6|4644.6|40
1739322010000|2025-02-12 01:00:10|4650.7|4644.7|4651.5|4645.5|4652.5|4646.5|4649.5|4643.5|13
1739322020000|2025-02-12 01:00:20|4650.5|4644.5|4650.5|4644.5|4651.2|4645.2|4648.1|4642.1|7
1739322030000|2025-02-12 01:00:30|4649.6|4643.6|4650|4644|4650|4644|4648.6|4642.6|1
1739322040000|2025-02-12 01:00:40|4649.6|4643.6|4651.4|4645.4|4651.4|4645.4|4647.7|4641.7|5
1739322050000|2025-02-12 01:00:50|4649.8|4643.8|4654.9|4648.9|4655.4|4649.4|4649.5|4643.5|5
1739322060000|2025-02-12 01:01:00|4654.5|4648.5|4652|4646|4654.5|4648.5|4651.9|4645.9|2
1739322070000|2025-02-12 01:01:10|4651.9|4645.9|4653.5|4647.5|4653.9|4647.9|4651.5|4645.5|2
1739322080000|2025-02-12 01:01:20|4653.4|4647.4|4653.9|4647.9|4653.9|4647.9|4652.5|4646.5|0
1739322090000|2025-02-12 01:01:30|4653.5|4647.5|4654|4648|4654|4648|4653.4|4647.4|8
1739322100000|2025-02-12 01:01:40|4654.9|4648.9|4654.5|4648.5|4655.5|4649.5|4654.4|4648.4|7
1739322110000|2025-02-12 01:01:50|4655.2|4649.2|4655.5|4649.5|4656.4|4650.4|4655.2|4649.2|8
1739322120000|2025-02-12 01:02:00|4655.4|4649.4|4655.2|4649.2|4655.5|4649.5|4654.2|4648.2|1
1739322130000|2025-02-12 01:02:10|4654.5|4648.5|4653.2|4647.2|4655.5|4649.5|4653.2|4647.2|2
1739322140000|2025-02-12 01:02:20|4653.5|4647.5|4654.4|4648.4|4654.4|4648.4|4653.5|4647.5|0
1739322150000|2025-02-12 01:02:30|4654.2|4648.2|4655.4|4649.4|4655.4|4649.4|4653.9|4647.9|4
1739322160000|2025-02-12 01:02:40|4656.7|4650.7|4658.9|4652.9|4658.9|4652.9|4656.2|4650.2|16
1739322170000|2025-02-12 01:02:50|4659.4|4653.4|4658.2|4652.2|4659.4|4653.4|4657.4|4651.4|0
1739322180000|2025-02-12 01:03:00|4658.4|4652.4|4659.5|4653.5|4660.5|4654.5|4657|4651|7
1739322190000|2025-02-12 01:03:10|4660.2|4654.2|4659.5|4653.5|4660.5|4654.5|4659.4|4653.4|4
1739322200000|2025-02-12 01:03:20|4660.6|4654.6|4661.5|4655.5|4661.5|4655.5|4660.1|4654.1|6
1739322210000|2025-02-12 01:03:30|4661.7|4655.7|4662.5|4656.5|4663.2|4657.2|4661.7|4655.7|4
1739322220000|2025-02-12 01:03:40|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1739322230000|2025-02-12 01:03:50|4663|4657|4664.5|4658.5|4664.6|4658.6|4662|4656|2
1739322240000|2025-02-12 01:04:00|4664.4|4658.4|4662.5|4656.5|4664.4|4658.4|4662.5|4656.5|2
1739322250000|2025-02-12 01:04:10|4662.9|4656.9|4662.4|4656.4|4662.9|4656.9|4662.4|4656.4|2
1739322260000|2025-02-12 01:04:20|4663.4|4657.4|4664.1|4658.1|4664.5|4658.5|4663.4|4657.4|4
1739322270000|2025-02-12 01:04:30|4663.7|4657.7|4664.5|4658.5|4664.5|4658.5|4663.6|4657.6|0
1739322280000|2025-02-12 01:04:40|4663.5|4657.5|4663|4657|4663.5|4657.5|4662.5|4656.5|0
1739322290000|2025-02-12 01:04:50|4662.9|4656.9|4662.5|4656.5|4662.9|4656.9|4662.2|4656.2|0
1739322300000|2025-02-12 01:05:00|4662.9|4656.9|4663.5|4657.5|4663.6|4657.6|4662.9|4656.9|3
1739322310000|2025-02-12 01:05:10|4663.6|4657.6|4665.5|4659.5|4666.1|4660.1|4663.6|4657.6|6
1739322320000|2025-02-12 01:05:20|4665.6|4659.6|4665.5|4659.5|4666.4|4660.4|4665.5|4659.5|2
1739322330000|2025-02-12 01:05:30|4666|4660|4666|4660|4666|4660|4666|4660|0
1739322340000|2025-02-12 01:05:40|4666.4|4660.4|4665.4|4659.4|4666.4|4660.4|4665.2|4659.2|2
1739322350000|2025-02-12 01:05:50|4665.2|4659.2|4665.2|4659.2|4665.4|4659.4|4664.5|4658.5|0
1739322360000|2025-02-12 01:06:00|4664.9|4658.9|4664.5|4658.5|4665.4|4659.4|4664.2|4658.2|5
1739322370000|2025-02-12 01:06:10|4664.4|4658.4|4663|4657|4664.4|4658.4|4663|4657|0
1739322380000|2025-02-12 01:06:20|4663.5|4657.5|4662.5|4656.5|4666.4|4660.4|4660.4|4654.4|45
1739322390000|2025-02-12 01:06:30|4663.2|4657.2|4662.5|4656.5|4663.2|4657.2|4662.4|4656.4|0
1739322400000|2025-02-12 01:06:40|4662.4|4656.4|4664.2|4658.2|4664.2|4658.2|4662.4|4656.4|6
1739322410000|2025-02-12 01:06:50|4663.9|4657.9|4661.9|4655.9|4663.9|4657.9|4661.5|4655.5|2
1739322420000|2025-02-12 01:07:00|4661.5|4655.5|4660.2|4654.2|4661.5|4655.5|4660.2|4654.2|3
1739322430000|2025-02-12 01:07:10|4659.9|4653.9|4660.2|4654.2|4660.2|4654.2|4659.9|4653.9|0
1739322440000|2025-02-12 01:07:20|4659.9|4653.9|4660.2|4654.2|4660.2|4654.2|4659.9|4653.9|0
1739322450000|2025-02-12 01:07:30|4659.9|4653.9|4660.4|4654.4|4660.4|4654.4|4659.9|4653.9|1
1739322460000|2025-02-12 01:07:40|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1739322470000|2025-02-12 01:07:50|4661|4655|4660.2|4654.2|4661.9|4655.9|4660.2|4654.2|0
1739322490000|2025-02-12 01:08:10|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.5|4653.5|0
1739322500000|2025-02-12 01:08:20|4659.5|4653.5|4661.2|4655.2|4661.9|4655.9|4659.5|4653.5|1
1739322510000|2025-02-12 01:08:30|4661.4|4655.4|4661.9|4655.9|4662.2|4656.2|4661.2|4655.2|0
1739322520000|2025-02-12 01:08:40|4662.2|4656.2|4661.4|4655.4|4662.9|4656.9|4661.4|4655.4|0
1739322560000|2025-02-12 01:09:20|4661.6|4655.6|4662.5|4656.5|4662.5|4656.5|4661.6|4655.6|1
1739322570000|2025-02-12 01:09:30|4662.9|4656.9|4663.5|4657.5|4663.9|4657.9|4662.9|4656.9|0
1739322580000|2025-02-12 01:09:40|4664.4|4658.4|4663.4|4657.4|4664.4|4658.4|4663.4|4657.4|0
1739322590000|2025-02-12 01:09:50|4663.7|4657.7|4662.9|4656.9|4664|4658|4662.9|4656.9|3
1739322600000|2025-02-12 01:10:00|4663|4657|4662.9|4656.9|4663|4657|4662.9|4656.9|0
1739322610000|2025-02-12 01:10:10|4663.5|4657.5|4663.9|4657.9|4663.9|4657.9|4663.5|4657.5|1
1739322620000|2025-02-12 01:10:20|4663.5|4657.5|4663.2|4657.2|4664.5|4658.5|4663.2|4657.2|5
1739322630000|2025-02-12 01:10:30|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|0
1739322640000|2025-02-12 01:10:40|4663.4|4657.4|4663|4657|4663.4|4657.4|4663|4657|0
1739322650000|2025-02-12 01:10:50|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|5
1739322660000|2025-02-12 01:11:00|4662|4656|4662.9|4656.9|4662.9|4656.9|4662|4656|1
1739322670000|2025-02-12 01:11:10|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1739322680000|2025-02-12 01:11:20|4662.4|4656.4|4662|4656|4662.4|4656.4|4662|4656|0
1739322700000|2025-02-12 01:11:40|4661.9|4655.9|4662.4|4656.4|4662.4|4656.4|4661.9|4655.9|5
1739322710000|2025-02-12 01:11:50|4662|4656|4662|4656|4662.4|4656.4|4662|4656|0
1739322720000|2025-02-12 01:12:00|4662.4|4656.4|4661.2|4655.2|4662.4|4656.4|4661.2|4655.2|9
1739322730000|2025-02-12 01:12:10|4660.9|4654.9|4660.5|4654.5|4660.9|4654.9|4660.5|4654.5|1
1739322740000|2025-02-12 01:12:20|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|1
1739322750000|2025-02-12 01:12:30|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1739322760000|2025-02-12 01:12:40|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|0
1739322770000|2025-02-12 01:12:50|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1739322780000|2025-02-12 01:13:00|4659.5|4653.5|4659.9|4653.9|4660.4|4654.4|4659.5|4653.5|0
1739322790000|2025-02-12 01:13:10|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1739322800000|2025-02-12 01:13:20|4660.3|4654.3|4660.4|4654.4|4660.4|4654.4|4660.3|4654.3|0
1739322810000|2025-02-12 01:13:30|4659.9|4653.9|4660.4|4654.4|4660.4|4654.4|4659.5|4653.5|0
1739322820000|2025-02-12 01:13:40|4660.3|4654.3|4660.3|4654.3|4660.4|4654.4|4660.3|4654.3|0
1739322830000|2025-02-12 01:13:50|4660.4|4654.4|4659.5|4653.5|4660.4|4654.4|4659.5|4653.5|0
1739322840000|2025-02-12 01:14:00|4659.3|4653.3|4658.9|4652.9|4659.4|4653.4|4658.9|4652.9|1
1739322850000|2025-02-12 01:14:10|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|0
1739322860000|2025-02-12 01:14:20|4660.4|4654.4|4659.5|4653.5|4660.4|4654.4|4659.5|4653.5|2
1739322870000|2025-02-12 01:14:30|4659.9|4653.9|4660.5|4654.5|4660.5|4654.5|4659.9|4653.9|2
1739322880000|2025-02-12 01:14:40|4660.4|4654.4|4659.9|4653.9|4660.5|4654.5|4659.9|4653.9|0
1739322890000|2025-02-12 01:14:50|4661.5|4655.5|4662.5|4656.5|4662.5|4656.5|4661.5|4655.5|1
1739322910000|2025-02-12 01:15:10|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.5|4656.5|1
1739322920000|2025-02-12 01:15:20|4662.1|4656.1|4662|4656|4662.1|4656.1|4661.5|4655.5|2
1739322930000|2025-02-12 01:15:30|4662.5|4656.5|4662.4|4656.4|4662.5|4656.5|4661.5|4655.5|3
1739322940000|2025-02-12 01:15:40|4661.5|4655.5|4662.4|4656.4|4662.4|4656.4|4661.5|4655.5|0
1739322950000|2025-02-12 01:15:50|4662.3|4656.3|4661.9|4655.9|4662.3|4656.3|4661.9|4655.9|0
1739322970000|2025-02-12 01:16:10|4661.5|4655.5|4660.9|4654.9|4661.5|4655.5|4660.5|4654.5|1
1739322980000|2025-02-12 01:16:20|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|1
1739323000000|2025-02-12 01:16:40|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1739323010000|2025-02-12 01:16:50|4662.6|4656.6|4663.4|4657.4|4663.4|4657.4|4662.6|4656.6|0
1739323020000|2025-02-12 01:17:00|4664.5|4658.5|4664|4658|4664.5|4658.5|4664|4658|1
1739323030000|2025-02-12 01:17:10|4664.4|4658.4|4664|4658|4664.4|4658.4|4664|4658|0
1739323040000|2025-02-12 01:17:20|4663.9|4657.9|4662.4|4656.4|4663.9|4657.9|4662.4|4656.4|5
1739323050000|2025-02-12 01:17:30|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|2
1739323060000|2025-02-12 01:17:40|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1739323070000|2025-02-12 01:17:50|4663.5|4657.5|4663|4657|4663.5|4657.5|4663|4657|0
1739323080000|2025-02-12 01:18:00|4662.9|4656.9|4663.4|4657.4|4663.4|4657.4|4662.9|4656.9|0
1739323090000|2025-02-12 01:18:10|4662.9|4656.9|4662.9|4656.9|4663|4657|4662.9|4656.9|0
1739323110000|2025-02-12 01:18:30|4662.4|4656.4|4662.4|4656.4|4662.4|4656.4|4662|4656|0
1739323120000|2025-02-12 01:18:40|4662|4656|4662|4656|4662|4656|4662|4656|0
1739323130000|2025-02-12 01:18:50|4662.4|4656.4|4665.5|4659.5|4666.3|4660.3|4662|4656|103
1739323140000|2025-02-12 01:19:00|4665.4|4659.4|4663.5|4657.5|4665.4|4659.4|4663.5|4657.5|0
1739323160000|2025-02-12 01:19:20|4662.6|4656.6|4663|4657|4663|4657|4662.5|4656.5|0
1739323180000|2025-02-12 01:19:40|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|3
1739323190000|2025-02-12 01:19:50|4663.6|4657.6|4665|4659|4665.5|4659.5|4663.6|4657.6|1
1739323200000|2025-02-12 01:20:00|4664.5|4658.5|4664.4|4658.4|4664.5|4658.5|4664.4|4658.4|2
1739323210000|2025-02-12 01:20:10|4663.3|4657.3|4662.9|4656.9|4663.3|4657.3|4662.5|4656.5|1
1739323220000|2025-02-12 01:20:20|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1739323240000|2025-02-12 01:20:40|4661.7|4655.7|4662.5|4656.5|4663.5|4657.5|4661.7|4655.7|6
1739323250000|2025-02-12 01:20:50|4661.7|4655.7|4661.5|4655.5|4661.7|4655.7|4661.5|4655.5|0
1739323260000|2025-02-12 01:21:00|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|0
1739323270000|2025-02-12 01:21:10|4661|4655|4661|4655|4661|4655|4660.6|4654.6|0
1739323290000|2025-02-12 01:21:30|4661.4|4655.4|4661.5|4655.5|4661.5|4655.5|4661.4|4655.4|0
1739323320000|2025-02-12 01:22:00|4661.4|4655.4|4659.9|4653.9|4661.4|4655.4|4659.9|4653.9|1
1739323340000|2025-02-12 01:22:20|4660|4654|4659.9|4653.9|4660|4654|4659.9|4653.9|3
1739323350000|2025-02-12 01:22:30|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1739323360000|2025-02-12 01:22:40|4659.9|4653.9|4659.5|4653.5|4659.9|4653.9|4659.5|4653.5|0
1739323370000|2025-02-12 01:22:50|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|4659.9|4653.9|0
1739323380000|2025-02-12 01:23:00|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|4658.9|4652.9|1
1739323410000|2025-02-12 01:23:30|4659.9|4653.9|4660.9|4654.9|4660.9|4654.9|4659.5|4653.5|3
1739323420000|2025-02-12 01:23:40|4660.5|4654.5|4660.4|4654.4|4660.5|4654.5|4660.1|4654.1|2
1739323430000|2025-02-12 01:23:50|4660.5|4654.5|4661.6|4655.6|4662.4|4656.4|4660.5|4654.5|0
1739323440000|2025-02-12 01:24:00|4661.5|4655.5|4660.5|4654.5|4661.5|4655.5|4660.1|4654.1|0
1739323460000|2025-02-12 01:24:20|4661.5|4655.5|4660.7|4654.7|4661.5|4655.5|4660.7|4654.7|1
1739323470000|2025-02-12 01:24:30|4661.5|4655.5|4660.5|4654.5|4661.5|4655.5|4660.5|4654.5|0
1739323480000|2025-02-12 01:24:40|4660.6|4654.6|4661.5|4655.5|4661.5|4655.5|4660.6|4654.6|0
1739323490000|2025-02-12 01:24:50|4662|4656|4662|4656|4662|4656|4662|4656|0
1739323500000|2025-02-12 01:25:00|4661.6|4655.6|4660.5|4654.5|4661.6|4655.6|4660.5|4654.5|0
1739323510000|2025-02-12 01:25:10|4660.6|4654.6|4661.7|4655.7|4661.7|4655.7|4660.6|4654.6|0
1739323520000|2025-02-12 01:25:20|4661.6|4655.6|4662.7|4656.7|4663.1|4657.1|4661.6|4655.6|0
1739323530000|2025-02-12 01:25:30|4663.5|4657.5|4663.5|4657.5|4663.5|4657.5|4663.1|4657.1|0
1739323540000|2025-02-12 01:25:40|4663.1|4657.1|4662.6|4656.6|4663.1|4657.1|4662.6|4656.6|0
1739323550000|2025-02-12 01:25:50|4662.5|4656.5|4662.7|4656.7|4662.7|4656.7|4662.1|4656.1|2
1739323560000|2025-02-12 01:26:00|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4661.8|4655.8|1
1739323570000|2025-02-12 01:26:10|4662.5|4656.5|4662.6|4656.6|4662.6|4656.6|4662.5|4656.5|1
1739323580000|2025-02-12 01:26:20|4662.1|4656.1|4660.6|4654.6|4662.1|4656.1|4660.6|4654.6|1
1739323590000|2025-02-12 01:26:30|4660.4|4654.4|4661|4655|4661|4655|4660.4|4654.4|0
1739323600000|2025-02-12 01:26:40|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|0
1739323620000|2025-02-12 01:27:00|4661.5|4655.5|4661.1|4655.1|4661.5|4655.5|4661.1|4655.1|1
1739323630000|2025-02-12 01:27:10|4661|4655|4659.5|4653.5|4661|4655|4659.5|4653.5|1
1739323640000|2025-02-12 01:27:20|4660.4|4654.4|4660.5|4654.5|4661|4655|4660.4|4654.4|0
1739323650000|2025-02-12 01:27:30|4660|4654|4659.5|4653.5|4660|4654|4659.5|4653.5|0
1739323670000|2025-02-12 01:27:50|4659.6|4653.6|4660.1|4654.1|4660.1|4654.1|4659.6|4653.6|1
1739323680000|2025-02-12 01:28:00|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|4660.5|4654.5|0
1739323690000|2025-02-12 01:28:10|4660.4|4654.4|4660.5|4654.5|4660.5|4654.5|4660.4|4654.4|0
1739323710000|2025-02-12 01:28:30|4659.6|4653.6|4659.5|4653.5|4660|4654|4659.5|4653.5|0
1739323720000|2025-02-12 01:28:40|4659.6|4653.6|4660|4654|4660|4654|4659.6|4653.6|0
1739323730000|2025-02-12 01:28:50|4659.9|4653.9|4659.5|4653.5|4659.9|4653.9|4659.5|4653.5|0
1739323800000|2025-02-12 01:30:00|4659.4|4653.4|4659|4653|4659.4|4653.4|4659|4653|0
1739323810000|2025-02-12 01:30:10|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|4659.4|4653.4|0
1739323820000|2025-02-12 01:30:20|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|2
1739323830000|2025-02-12 01:30:30|4659|4653|4659.4|4653.4|4659.4|4653.4|4659|4653|0
1739323840000|2025-02-12 01:30:40|4659.5|4653.5|4659|4653|4659.5|4653.5|4659|4653|0
1739323850000|2025-02-12 01:30:50|4659.5|4653.5|4659.4|4653.4|4659.5|4653.5|4659.4|4653.4|0
1739323860000|2025-02-12 01:31:00|4659.5|4653.5|4659.5|4653.5|4659.9|4653.9|4659.5|4653.5|0
1739323870000|2025-02-12 01:31:10|4659.9|4653.9|4659.9|4653.9|4660|4654|4659.9|4653.9|0
1739323880000|2025-02-12 01:31:20|4660|4654|4661|4655|4661|4655|4660|4654|0
1739323890000|2025-02-12 01:31:30|4659.5|4653.5|4660.5|4654.5|4660.5|4654.5|4659.5|4653.5|3
1739323900000|2025-02-12 01:31:40|4660.9|4654.9|4660.5|4654.5|4660.9|4654.9|4660.5|4654.5|0
1739323920000|2025-02-12 01:32:00|4660.6|4654.6|4660.9|4654.9|4661|4655|4660.6|4654.6|0
1739323930000|2025-02-12 01:32:10|4661|4655|4661|4655|4661|4655|4661|4655|0
1739323950000|2025-02-12 01:32:30|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1739323960000|2025-02-12 01:32:40|4661|4655|4661.5|4655.5|4661.5|4655.5|4661|4655|0
1739323970000|2025-02-12 01:32:50|4661.9|4655.9|4662|4656|4662.5|4656.5|4661.9|4655.9|0
1739323980000|2025-02-12 01:33:00|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1739324000000|2025-02-12 01:33:20|4662.9|4656.9|4665.5|4659.5|4665.5|4659.5|4662.5|4656.5|1
1739324010000|2025-02-12 01:33:30|4664.7|4658.7|4664.1|4658.1|4665.5|4659.5|4664.1|4658.1|0
1739324020000|2025-02-12 01:33:40|4664.5|4658.5|4664|4658|4664.5|4658.5|4663.6|4657.6|1
1739324030000|2025-02-12 01:33:50|4663.6|4657.6|4664.5|4658.5|4664.5|4658.5|4663.6|4657.6|0
1739324040000|2025-02-12 01:34:00|4664.9|4658.9|4664.9|4658.9|4665|4659|4664.9|4658.9|0
1739324060000|2025-02-12 01:34:20|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|4664.1|4658.1|0
1739324080000|2025-02-12 01:34:40|4664.1|4658.1|4664.5|4658.5|4664.5|4658.5|4664.1|4658.1|0
1739324100000|2025-02-12 01:35:00|4664.6|4658.6|4663.6|4657.6|4665|4659|4663.6|4657.6|0
1739324110000|2025-02-12 01:35:10|4663.3|4657.3|4662.5|4656.5|4663.3|4657.3|4662.5|4656.5|1
1739324120000|2025-02-12 01:35:20|4662.9|4656.9|4663.3|4657.3|4663.3|4657.3|4662.9|4656.9|0
1739324130000|2025-02-12 01:35:30|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|0
1739324140000|2025-02-12 01:35:40|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1739324160000|2025-02-12 01:36:00|4662.5|4656.5|4660.5|4654.5|4662.5|4656.5|4660.5|4654.5|2
1739324170000|2025-02-12 01:36:10|4660.4|4654.4|4660|4654|4660.4|4654.4|4659.5|4653.5|0
1739324180000|2025-02-12 01:36:20|4660.4|4654.4|4661.3|4655.3|4661.3|4655.3|4660.4|4654.4|2
1739324190000|2025-02-12 01:36:30|4660.5|4654.5|4659.9|4653.9|4660.9|4654.9|4659.9|4653.9|0
1739324200000|2025-02-12 01:36:40|4659.8|4653.8|4659.5|4653.5|4660.3|4654.3|4659.4|4653.4|0
1739324210000|2025-02-12 01:36:50|4659.9|4653.9|4660.4|4654.4|4660.4|4654.4|4659.9|4653.9|0
1739324220000|2025-02-12 01:37:00|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4659.5|4653.5|0
1739324230000|2025-02-12 01:37:10|4659.5|4653.5|4659.5|4653.5|4660.3|4654.3|4659.5|4653.5|0
1739324240000|2025-02-12 01:37:20|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|0
1739324250000|2025-02-12 01:37:30|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|0
1739324280000|2025-02-12 01:38:00|4660.4|4654.4|4663.5|4657.5|4663.5|4657.5|4660.4|4654.4|3
1739324290000|2025-02-12 01:38:10|4663.3|4657.3|4663.8|4657.8|4663.8|4657.8|4663.3|4657.3|1
1739324300000|2025-02-12 01:38:20|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|0
1739324310000|2025-02-12 01:38:30|4663.9|4657.9|4663.4|4657.4|4663.9|4657.9|4663.4|4657.4|2
1739324320000|2025-02-12 01:38:40|4663.8|4657.8|4663.4|4657.4|4663.8|4657.8|4663.4|4657.4|0
1739324330000|2025-02-12 01:38:50|4663.8|4657.8|4663.3|4657.3|4664.3|4658.3|4663.3|4657.3|0
1739324340000|2025-02-12 01:39:00|4663.4|4657.4|4664.4|4658.4|4664.4|4658.4|4663.4|4657.4|0
1739324350000|2025-02-12 01:39:10|4664.3|4658.3|4664.3|4658.3|4664.4|4658.4|4664.3|4658.3|0
1739324370000|2025-02-12 01:39:30|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|0
1739324380000|2025-02-12 01:39:40|4664.3|4658.3|4663.5|4657.5|4664.3|4658.3|4663.5|4657.5|0
1739324390000|2025-02-12 01:39:50|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|0
1739324410000|2025-02-12 01:40:10|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1739324440000|2025-02-12 01:40:40|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|0
1739324450000|2025-02-12 01:40:50|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|0
1739324460000|2025-02-12 01:41:00|4661.9|4655.9|4663.3|4657.3|4663.3|4657.3|4660.8|4654.8|2
1739324470000|2025-02-12 01:41:10|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1739324480000|2025-02-12 01:41:20|4663.3|4657.3|4662.9|4656.9|4663.3|4657.3|4662.9|4656.9|0
1739324490000|2025-02-12 01:41:30|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4662.9|4656.9|0
1739324510000|2025-02-12 01:41:50|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|0
1739324520000|2025-02-12 01:42:00|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4662.9|4656.9|0
1739324530000|2025-02-12 01:42:10|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|0
1739324540000|2025-02-12 01:42:20|4663.5|4657.5|4664.9|4658.9|4664.9|4658.9|4663.5|4657.5|0
1739324550000|2025-02-12 01:42:30|4665.3|4659.3|4663.5|4657.5|4665.3|4659.3|4663.5|4657.5|2
1739324580000|2025-02-12 01:43:00|4663.9|4657.9|4663.5|4657.5|4663.9|4657.9|4663.5|4657.5|0
1739324590000|2025-02-12 01:43:10|4663.2|4657.2|4663|4657|4663.2|4657.2|4662.4|4656.4|0
1739324600000|2025-02-12 01:43:20|4663.4|4657.4|4663.4|4657.4|4663.4|4657.4|4663|4657|0
1739324610000|2025-02-12 01:43:30|4663|4657|4663.4|4657.4|4663.4|4657.4|4663|4657|0
1739324630000|2025-02-12 01:43:50|4663|4657|4662.5|4656.5|4663|4657|4662.5|4656.5|0
1739324640000|2025-02-12 01:44:00|4663.3|4657.3|4662.5|4656.5|4663.3|4657.3|4662.5|4656.5|0
1739324650000|2025-02-12 01:44:10|4662.6|4656.6|4663.5|4657.5|4663.9|4657.9|4662.6|4656.6|0
1739324660000|2025-02-12 01:44:20|4664.3|4658.3|4663.3|4657.3|4664.5|4658.5|4663.3|4657.3|1
1739324670000|2025-02-12 01:44:30|4662.5|4656.5|4663.5|4657.5|4663.5|4657.5|4662.5|4656.5|0
1739324680000|2025-02-12 01:44:40|4663.4|4657.4|4663.3|4657.3|4663.4|4657.4|4662.9|4656.9|0
1739324690000|2025-02-12 01:44:50|4664.5|4658.5|4665|4659|4665|4659|4664.5|4658.5|1
1739324700000|2025-02-12 01:45:00|4665.8|4659.8|4664.9|4658.9|4665.8|4659.8|4664.9|4658.9|4
1739324710000|2025-02-12 01:45:10|4665.4|4659.4|4665.5|4659.5|4665.5|4659.5|4665.4|4659.4|0
1739324720000|2025-02-12 01:45:20|4666.3|4660.3|4664.9|4658.9|4666.3|4660.3|4664.9|4658.9|1
1739324730000|2025-02-12 01:45:30|4665.3|4659.3|4664.9|4658.9|4665.3|4659.3|4664.9|4658.9|0
1739324740000|2025-02-12 01:45:40|4665.3|4659.3|4664.5|4658.5|4665.3|4659.3|4664.5|4658.5|0
1739324760000|2025-02-12 01:46:00|4664.9|4658.9|4666.4|4660.4|4666.4|4660.4|4664.9|4658.9|0
1739324770000|2025-02-12 01:46:10|4666.3|4660.3|4666.4|4660.4|4666.4|4660.4|4666.3|4660.3|0
1739324800000|2025-02-12 01:46:40|4667.2|4661.2|4666.5|4660.5|4667.2|4661.2|4666.5|4660.5|1
1739324820000|2025-02-12 01:47:00|4666.4|4660.4|4666.3|4660.3|4666.4|4660.4|4666.3|4660.3|0
1739324830000|2025-02-12 01:47:10|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|0
1739324860000|2025-02-12 01:47:40|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4665.5|4659.5|1
1739324870000|2025-02-12 01:47:50|4666.5|4660.5|4666.9|4660.9|4666.9|4660.9|4666.5|4660.5|1
1739324920000|2025-02-12 01:48:40|4666.5|4660.5|4666.9|4660.9|4666.9|4660.9|4666.5|4660.5|0
1739324930000|2025-02-12 01:48:50|4667|4661|4667|4661|4667.4|4661.4|4667|4661|0
1739324940000|2025-02-12 01:49:00|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|0
1739324950000|2025-02-12 01:49:10|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|0
1739324960000|2025-02-12 01:49:20|4666.9|4660.9|4667.9|4661.9|4668|4662|4666.9|4660.9|1
1739324970000|2025-02-12 01:49:30|4668|4662|4667.9|4661.9|4668.5|4662.5|4667.9|4661.9|3
1739324980000|2025-02-12 01:49:40|4667.8|4661.8|4667.9|4661.9|4667.9|4661.9|4667.4|4661.4|0
1739324990000|2025-02-12 01:49:50|4667.5|4661.5|4667.5|4661.5|4667.5|4661.5|4667.5|4661.5|0
1739325000000|2025-02-12 01:50:00|4668.4|4662.4|4670|4664|4670|4664|4668.4|4662.4|1
1739325060000|2025-02-12 01:51:00|4670.4|4664.4|4669.5|4663.5|4670.4|4664.4|4669.5|4663.5|1
1739325070000|2025-02-12 01:51:10|4669.4|4663.4|4669.5|4663.5|4669.5|4663.5|4669.4|4663.4|0
1739325100000|2025-02-12 01:51:40|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|0
1739325110000|2025-02-12 01:51:50|4669|4663|4669.5|4663.5|4669.5|4663.5|4669|4663|0
1739325120000|2025-02-12 01:52:00|4669.6|4663.6|4669.4|4663.4|4669.9|4663.9|4669.4|4663.4|0
1739325130000|2025-02-12 01:52:10|4669.5|4663.5|4670.5|4664.5|4670.5|4664.5|4669.5|4663.5|5
1739325140000|2025-02-12 01:52:20|4670.6|4664.6|4671.1|4665.1|4671.1|4665.1|4670.6|4664.6|0
1739325150000|2025-02-12 01:52:30|4670.7|4664.7|4669.5|4663.5|4670.7|4664.7|4669.5|4663.5|2
1739325180000|2025-02-12 01:53:00|4669.3|4663.3|4668.5|4662.5|4669.3|4663.3|4668.5|4662.5|0
1739325190000|2025-02-12 01:53:10|4669.3|4663.3|4668.9|4662.9|4669.3|4663.3|4668.9|4662.9|0
1739325200000|2025-02-12 01:53:20|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1739325210000|2025-02-12 01:53:30|4669.4|4663.4|4669.5|4663.5|4669.5|4663.5|4669.4|4663.4|1
1739325240000|2025-02-12 01:54:00|4669.3|4663.3|4668.5|4662.5|4669.3|4663.3|4668.5|4662.5|0
1739325250000|2025-02-12 01:54:10|4669|4663|4669|4663|4669|4663|4669|4663|0
1739325280000|2025-02-12 01:54:40|4669.4|4663.4|4669.5|4663.5|4669.5|4663.5|4669.4|4663.4|0
1739325290000|2025-02-12 01:54:50|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|0
1739325340000|2025-02-12 01:55:40|4668.6|4662.6|4669.5|4663.5|4669.5|4663.5|4668.6|4662.6|0
1739325350000|2025-02-12 01:55:50|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|0
1739325360000|2025-02-12 01:56:00|4668.6|4662.6|4667.1|4661.1|4669|4663|4666.7|4660.7|3
1739325380000|2025-02-12 01:56:20|4667|4661|4667|4661|4667|4661|4667|4661|0
1739325420000|2025-02-12 01:57:00|4667.4|4661.4|4666.5|4660.5|4667.4|4661.4|4666.5|4660.5|1
1739325440000|2025-02-12 01:57:20|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|4666.4|4660.4|0
1739325460000|2025-02-12 01:57:40|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|1
1739325550000|2025-02-12 01:59:10|4666.6|4660.6|4667|4661|4667|4661|4666.6|4660.6|0
1739325560000|2025-02-12 01:59:20|4665.9|4659.9|4666.5|4660.5|4666.5|4660.5|4665.9|4659.9|3
1739325580000|2025-02-12 01:59:40|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|0
1739325600000|2025-02-12 02:00:00|4666.5|4660.5|4665.5|4659.5|4666.5|4660.5|4665.5|4659.5|1
1739325610000|2025-02-12 02:00:10|4665.9|4659.9|4666.4|4660.4|4666.4|4660.4|4665.5|4659.5|0
1739325630000|2025-02-12 02:00:30|4666.5|4660.5|4667.5|4661.5|4667.5|4661.5|4666.5|4660.5|1
1739325650000|2025-02-12 02:00:50|4667.1|4661.1|4667.5|4661.5|4667.5|4661.5|4666.9|4660.9|5
1739325660000|2025-02-12 02:01:00|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|0
1739325670000|2025-02-12 02:01:10|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|0
1739325680000|2025-02-12 02:01:20|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|1
1739325690000|2025-02-12 02:01:30|4667|4661|4667.5|4661.5|4667.5|4661.5|4667|4661|0
1739325700000|2025-02-12 02:01:40|4667|4661|4666.6|4660.6|4667|4661|4666.6|4660.6|0
1739325710000|2025-02-12 02:01:50|4667.5|4661.5|4666.6|4660.6|4667.5|4661.5|4666.6|4660.6|0
1739325720000|2025-02-12 02:02:00|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|4666.5|4660.5|1
1739325730000|2025-02-12 02:02:10|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|4665.5|4659.5|0
1739325750000|2025-02-12 02:02:30|4666|4660|4666.5|4660.5|4666.5|4660.5|4666|4660|0
1739325770000|2025-02-12 02:02:50|4665.6|4659.6|4666.5|4660.5|4666.5|4660.5|4665.5|4659.5|0
1739325780000|2025-02-12 02:03:00|4666.3|4660.3|4666.5|4660.5|4666.5|4660.5|4665.9|4659.9|1
1739325790000|2025-02-12 02:03:10|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|0
1739325800000|2025-02-12 02:03:20|4666.5|4660.5|4666.5|4660.5|4666.9|4660.9|4666.5|4660.5|0
1739325820000|2025-02-12 02:03:40|4666.6|4660.6|4666.5|4660.5|4667|4661|4666.5|4660.5|0
1739325840000|2025-02-12 02:04:00|4666.4|4660.4|4666.5|4660.5|4666.5|4660.5|4665.9|4659.9|0
1739325890000|2025-02-12 02:04:50|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|0
1739325900000|2025-02-12 02:05:00|4667.1|4661.1|4668.1|4662.1|4668.3|4662.3|4667.1|4661.1|0
1739325910000|2025-02-12 02:05:10|4668.5|4662.5|4669.4|4663.4|4669.4|4663.4|4668.5|4662.5|0
1739325920000|2025-02-12 02:05:20|4669.3|4663.3|4668.5|4662.5|4669.3|4663.3|4668.5|4662.5|1
1739325940000|2025-02-12 02:05:40|4669.3|4663.3|4668.5|4662.5|4669.3|4663.3|4668.5|4662.5|0
1739325950000|2025-02-12 02:05:50|4668.9|4662.9|4668.5|4662.5|4668.9|4662.9|4668.5|4662.5|0
1739325980000|2025-02-12 02:06:20|4667.9|4661.9|4668.5|4662.5|4668.5|4662.5|4667.9|4661.9|0
1739326020000|2025-02-12 02:07:00|4669|4663|4668.5|4662.5|4669|4663|4668.5|4662.5|1
1739326040000|2025-02-12 02:07:20|4668.4|4662.4|4667.6|4661.6|4668.5|4662.5|4667.6|4661.6|3
1739326050000|2025-02-12 02:07:30|4668.4|4662.4|4669|4663|4669.4|4663.4|4668.4|4662.4|1
1739326060000|2025-02-12 02:07:40|4669.4|4663.4|4668.5|4662.5|4669.4|4663.4|4668.5|4662.5|2
1739326070000|2025-02-12 02:07:50|4668.9|4662.9|4668.5|4662.5|4668.9|4662.9|4668.5|4662.5|0
1739326080000|2025-02-12 02:08:00|4667.7|4661.7|4667.5|4661.5|4668.5|4662.5|4667.5|4661.5|0
1739326100000|2025-02-12 02:08:20|4666.7|4660.7|4666.5|4660.5|4666.7|4660.7|4666.5|4660.5|0
1739326110000|2025-02-12 02:08:30|4667.5|4661.5|4669.1|4663.1|4669.1|4663.1|4667.5|4661.5|0
1739326120000|2025-02-12 02:08:40|4668.7|4662.7|4668.1|4662.1|4668.7|4662.7|4668.1|4662.1|0
1739326130000|2025-02-12 02:08:50|4667.7|4661.7|4668.1|4662.1|4668.1|4662.1|4667.5|4661.5|1
1739326140000|2025-02-12 02:09:00|4667.7|4661.7|4668.7|4662.7|4668.7|4662.7|4667.6|4661.6|1
1739326150000|2025-02-12 02:09:10|4669.1|4663.1|4668.5|4662.5|4669.1|4663.1|4668.5|4662.5|0
1739326160000|2025-02-12 02:09:20|4667.6|4661.6|4667.5|4661.5|4667.6|4661.6|4667.5|4661.5|0
1739326200000|2025-02-12 02:10:00|4668|4662|4668.5|4662.5|4668.5|4662.5|4667.6|4661.6|0
1739326210000|2025-02-12 02:10:10|4668.6|4662.6|4668.5|4662.5|4668.6|4662.6|4667.6|4661.6|2
1739326220000|2025-02-12 02:10:20|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|0
1739326230000|2025-02-12 02:10:30|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|0
1739326240000|2025-02-12 02:10:40|4668.5|4662.5|4668.5|4662.5|4668.6|4662.6|4667.6|4661.6|1
1739326250000|2025-02-12 02:10:50|4667.7|4661.7|4668.5|4662.5|4668.5|4662.5|4667.6|4661.6|1
1739326260000|2025-02-12 02:11:00|4667.7|4661.7|4667.5|4661.5|4668.5|4662.5|4667.5|4661.5|1
1739326270000|2025-02-12 02:11:10|4667.6|4661.6|4667.6|4661.6|4668.4|4662.4|4667.6|4661.6|0
1739326280000|2025-02-12 02:11:20|4668.4|4662.4|4668.5|4662.5|4668.5|4662.5|4668.4|4662.4|1
1739326290000|2025-02-12 02:11:30|4668.6|4662.6|4670.5|4664.5|4670.5|4664.5|4668.6|4662.6|0
1739326300000|2025-02-12 02:11:40|4670.6|4664.6|4670.5|4664.5|4670.6|4664.6|4670.5|4664.5|2
1739326330000|2025-02-12 02:12:10|4670.6|4664.6|4670.5|4664.5|4671.5|4665.5|4670.5|4664.5|3
1739326350000|2025-02-12 02:12:30|4670|4664|4670.5|4664.5|4670.5|4664.5|4669.9|4663.9|0
1739326360000|2025-02-12 02:12:40|4670.9|4664.9|4670.5|4664.5|4670.9|4664.9|4670.5|4664.5|1
1739326370000|2025-02-12 02:12:50|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|4670.4|4664.4|0
1739326380000|2025-02-12 02:13:00|4669.5|4663.5|4667.5|4661.5|4669.5|4663.5|4667.5|4661.5|1
1739326400000|2025-02-12 02:13:20|4667.9|4661.9|4667.5|4661.5|4667.9|4661.9|4667.5|4661.5|0
1739326410000|2025-02-12 02:13:30|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|4667.4|4661.4|0
1739326420000|2025-02-12 02:13:40|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|4666.9|4660.9|1
1739326440000|2025-02-12 02:14:00|4667|4661|4667|4661|4667|4661|4667|4661|0
1739326450000|2025-02-12 02:14:10|4666.9|4660.9|4667.4|4661.4|4667.4|4661.4|4666.9|4660.9|1
1739326460000|2025-02-12 02:14:20|4668.5|4662.5|4669.3|4663.3|4669.3|4663.3|4668.5|4662.5|2
1739326470000|2025-02-12 02:14:30|4669.5|4663.5|4670.3|4664.3|4670.3|4664.3|4669.5|4663.5|0
1739326480000|2025-02-12 02:14:40|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1739326500000|2025-02-12 02:15:00|4670.3|4664.3|4669.9|4663.9|4670.3|4664.3|4669.9|4663.9|0
1739326510000|2025-02-12 02:15:10|4669.5|4663.5|4669.4|4663.4|4669.5|4663.5|4669.4|4663.4|0
1739326520000|2025-02-12 02:15:20|||||||||1
1739326550000|2025-02-12 02:15:50|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|1
1739326560000|2025-02-12 02:16:00|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|0
1739326600000|2025-02-12 02:16:40|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|1
1739326610000|2025-02-12 02:16:50|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|0
1739326670000|2025-02-12 02:17:50|4668.5|4662.5|4668.4|4662.4|4668.5|4662.5|4668.4|4662.4|0
1739326770000|2025-02-12 02:19:30|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1739326780000|2025-02-12 02:19:40|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|0
1739326790000|2025-02-12 02:19:50|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|4668.5|4662.5|0
1739326800000|2025-02-12 02:20:00|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|4668.4|4662.4|0
1739326820000|2025-02-12 02:20:20|4668.5|4662.5|4668.5|4662.5|4668.9|4662.9|4668.5|4662.5|0
1739326830000|2025-02-12 02:20:30|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|0
1739326870000|2025-02-12 02:21:10|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1739326900000|2025-02-12 02:21:40|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|4668.9|4662.9|0
1739326920000|2025-02-12 02:22:00|4669.4|4663.4|4674.3|4668.3|4674.9|4668.9|4669.4|4663.4|6
1739326930000|2025-02-12 02:22:10|4673.5|4667.5|4674.3|4668.3|4674.4|4668.4|4673.5|4667.5|1
1739326950000|2025-02-12 02:22:30|||||||||1
1739326980000|2025-02-12 02:23:00|4673.9|4667.9|4673.4|4667.4|4673.9|4667.9|4673.4|4667.4|0
1739326990000|2025-02-12 02:23:10|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|3
1739327000000|2025-02-12 02:23:20|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|4675.4|4669.4|0
1739327010000|2025-02-12 02:23:30|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|2
1739327020000|2025-02-12 02:23:40|4675.2|4669.2|4674.4|4668.4|4675.2|4669.2|4674.4|4668.4|1
1739327040000|2025-02-12 02:24:00|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|1
1739327090000|2025-02-12 02:24:50|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|0
1739327100000|2025-02-12 02:25:00|4673.5|4667.5|4673.4|4667.4|4673.5|4667.5|4673.4|4667.4|0
1739327120000|2025-02-12 02:25:20|4672.2|4666.2|4672.5|4666.5|4672.5|4666.5|4672.2|4666.2|1
1739327170000|2025-02-12 02:26:10|4672.4|4666.4|4672|4666|4672.4|4666.4|4672|4666|0
1739327200000|2025-02-12 02:26:40|4673.5|4667.5|4674.3|4668.3|4674.4|4668.4|4673.5|4667.5|2
1739327220000|2025-02-12 02:27:00|4673.5|4667.5|4673.5|4667.5|4674.3|4668.3|4673.5|4667.5|0
1739327240000|2025-02-12 02:27:20|4673.9|4667.9|4673.4|4667.4|4673.9|4667.9|4673.4|4667.4|0
1739327260000|2025-02-12 02:27:40|4673.5|4667.5|4673.9|4667.9|4673.9|4667.9|4673.5|4667.5|2
1739327270000|2025-02-12 02:27:50|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|0
1739327280000|2025-02-12 02:28:00|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|4673.9|4667.9|0
1739327320000|2025-02-12 02:28:40|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|0
1739327330000|2025-02-12 02:28:50|4673.9|4667.9|4674.4|4668.4|4674.4|4668.4|4673.9|4667.9|0
1739327340000|2025-02-12 02:29:00|4673.5|4667.5|4673.4|4667.4|4673.5|4667.5|4673|4667|1
1739327400000|2025-02-12 02:30:00|4673.9|4667.9|4674.8|4668.8|4674.8|4668.8|4672.5|4666.5|4
1739327410000|2025-02-12 02:30:10|4674.4|4668.4|4675.9|4669.9|4675.9|4669.9|4674.3|4668.3|11
1739327420000|2025-02-12 02:30:20|4675.5|4669.5|4674.9|4668.9|4676.4|4670.4|4674.9|4668.9|1
1739327430000|2025-02-12 02:30:30|4675.4|4669.4|4677.4|4671.4|4677.4|4671.4|4675.4|4669.4|3
1739327440000|2025-02-12 02:30:40|4677.9|4671.9|4677.9|4671.9|4678.4|4672.4|4677.4|4671.4|1
1739327450000|2025-02-12 02:30:50|4677.5|4671.5|4675.5|4669.5|4677.9|4671.9|4675.5|4669.5|3
1739327460000|2025-02-12 02:31:00|4676.4|4670.4|4675.5|4669.5|4676.5|4670.5|4675.5|4669.5|1
1739327470000|2025-02-12 02:31:10|4675.4|4669.4|4676.3|4670.3|4676.4|4670.4|4675.4|4669.4|1
1739327480000|2025-02-12 02:31:20|4676.4|4670.4|4677.4|4671.4|4677.4|4671.4|4676.4|4670.4|0
1739327490000|2025-02-12 02:31:30|4677.5|4671.5|4678.9|4672.9|4678.9|4672.9|4677.3|4671.3|6
1739327500000|2025-02-12 02:31:40|4679.5|4673.5|4679.5|4673.5|4679.9|4673.9|4679|4673|0
1739327510000|2025-02-12 02:31:50|4679.4|4673.4|4679|4673|4679.4|4673.4|4678.5|4672.5|1
1739327520000|2025-02-12 02:32:00|4678.5|4672.5|4679.5|4673.5|4679.5|4673.5|4678.3|4672.3|3
1739327530000|2025-02-12 02:32:10|4679.4|4673.4|4679|4673|4679.5|4673.5|4679|4673|2
1739327540000|2025-02-12 02:32:20|4679.4|4673.4|4679.4|4673.4|4680|4674|4679.4|4673.4|1
1739327550000|2025-02-12 02:32:30|4679.5|4673.5|4679.5|4673.5|4680|4674|4679.4|4673.4|0
1739327560000|2025-02-12 02:32:40|4680|4674|4681.3|4675.3|4681.4|4675.4|4680|4674|3
1739327570000|2025-02-12 02:32:50|4680.9|4674.9|4680.9|4674.9|4681.4|4675.4|4680.5|4674.5|1
1739327580000|2025-02-12 02:33:00|4681.3|4675.3|4681.9|4675.9|4681.9|4675.9|4681.3|4675.3|5
1739327590000|2025-02-12 02:33:10|4681.4|4675.4|4681.5|4675.5|4681.5|4675.5|4680.9|4674.9|1
1739327600000|2025-02-12 02:33:20|4681.4|4675.4|4680.4|4674.4|4681.4|4675.4|4680.4|4674.4|0
1739327610000|2025-02-12 02:33:30|4680.5|4674.5|4680.3|4674.3|4680.9|4674.9|4680.3|4674.3|1
1739327620000|2025-02-12 02:33:40|4679.9|4673.9|4679.5|4673.5|4679.9|4673.9|4679.5|4673.5|0
1739327630000|2025-02-12 02:33:50|4679.9|4673.9|4679.4|4673.4|4679.9|4673.9|4679|4673|1
1739327640000|2025-02-12 02:34:00|4680.4|4674.4|4681.4|4675.4|4681.4|4675.4|4680.4|4674.4|3
1739327650000|2025-02-12 02:34:10|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|0
1739327660000|2025-02-12 02:34:20|4680.5|4674.5|4680.9|4674.9|4680.9|4674.9|4680.5|4674.5|0
1739327670000|2025-02-12 02:34:30|4681.3|4675.3|4682.5|4676.5|4682.5|4676.5|4680.9|4674.9|5
1739327680000|2025-02-12 02:34:40|4682.1|4676.1|4682.5|4676.5|4682.5|4676.5|4682.1|4676.1|0
1739327690000|2025-02-12 02:34:50|4681.5|4675.5|4681.5|4675.5|4681.5|4675.5|4681.5|4675.5|1
1739327700000|2025-02-12 02:35:00|4682.3|4676.3|4682.3|4676.3|4682.4|4676.4|4682.3|4676.3|0
1739327710000|2025-02-12 02:35:10|4682.4|4676.4|4684.4|4678.4|4684.4|4678.4|4682.4|4676.4|0
1739327720000|2025-02-12 02:35:20|4684|4678|4684.5|4678.5|4684.9|4678.9|4683.9|4677.9|3
1739327730000|2025-02-12 02:35:30|4684.4|4678.4|4684.4|4678.4|4684.9|4678.9|4684.3|4678.3|1
1739327740000|2025-02-12 02:35:40|4683.5|4677.5|4683.4|4677.4|4683.5|4677.5|4682.4|4676.4|4
1739327750000|2025-02-12 02:35:50|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739327760000|2025-02-12 02:36:00|4683.4|4677.4|4682.5|4676.5|4683.4|4677.4|4682.4|4676.4|1
1739327770000|2025-02-12 02:36:10|4682.4|4676.4|4683.4|4677.4|4683.4|4677.4|4682.3|4676.3|1
1739327780000|2025-02-12 02:36:20|4683.3|4677.3|4683.4|4677.4|4683.4|4677.4|4682.9|4676.9|1
1739327790000|2025-02-12 02:36:30|4683|4677|4683|4677|4683|4677|4682.5|4676.5|0
1739327800000|2025-02-12 02:36:40|4681.9|4675.9|4681.5|4675.5|4681.9|4675.9|4681.5|4675.5|4
1739327810000|2025-02-12 02:36:50|4681.9|4675.9|4684.5|4678.5|4685.3|4679.3|4681.5|4675.5|4
1739327820000|2025-02-12 02:37:00|4684.9|4678.9|4684.5|4678.5|4684.9|4678.9|4684.5|4678.5|0
1739327830000|2025-02-12 02:37:10|4683.7|4677.7|4684.4|4678.4|4684.4|4678.4|4682.9|4676.9|3
1739327840000|2025-02-12 02:37:20|4684.3|4678.3|4683.9|4677.9|4684.3|4678.3|4683.9|4677.9|0
1739327850000|2025-02-12 02:37:30|4684.3|4678.3|4682.3|4676.3|4684.9|4678.9|4682.3|4676.3|5
1739327860000|2025-02-12 02:37:40|4681.9|4675.9|4681.3|4675.3|4682.3|4676.3|4681.3|4675.3|0
1739327870000|2025-02-12 02:37:50|||||||||3
1739327880000|2025-02-12 02:38:00|4680.8|4674.8|4680.8|4674.8|4681.2|4675.2|4680.8|4674.8|1
1739327890000|2025-02-12 02:38:10|4681.2|4675.2|4680.8|4674.8|4681.2|4675.2|4680.8|4674.8|1
1739327900000|2025-02-12 02:38:20|4681.2|4675.2|4681.9|4675.9|4683.3|4677.3|4681.2|4675.2|1
1739327920000|2025-02-12 02:38:40|4681.8|4675.8|4681.3|4675.3|4681.9|4675.9|4680.9|4674.9|0
1739327930000|2025-02-12 02:38:50|4681.5|4675.5|4682.9|4676.9|4682.9|4676.9|4681.5|4675.5|0
1739327940000|2025-02-12 02:39:00|4682.5|4676.5|4683.4|4677.4|4683.4|4677.4|4682.4|4676.4|1
1739327950000|2025-02-12 02:39:10|4683.3|4677.3|4683.4|4677.4|4683.4|4677.4|4683.3|4677.3|0
1739327960000|2025-02-12 02:39:20|4683.8|4677.8|4683.9|4677.9|4683.9|4677.9|4683.4|4677.4|1
1739327970000|2025-02-12 02:39:30|4683.4|4677.4|4684.4|4678.4|4684.5|4678.5|4683.4|4677.4|0
1739327980000|2025-02-12 02:39:40|4684.3|4678.3|4683.5|4677.5|4684.3|4678.3|4683.5|4677.5|0
1739327990000|2025-02-12 02:39:50|4683.9|4677.9|4684.4|4678.4|4684.5|4678.5|4683.5|4677.5|0
1739328000000|2025-02-12 02:40:00|4684.3|4678.3|4684.5|4678.5|4684.9|4678.9|4684.3|4678.3|1
1739328010000|2025-02-12 02:40:10|4684.4|4678.4|4684.5|4678.5|4684.5|4678.5|4684.4|4678.4|1
1739328020000|2025-02-12 02:40:20|4684.9|4678.9|4685.3|4679.3|4685.3|4679.3|4684.5|4678.5|2
1739328030000|2025-02-12 02:40:30|4685.4|4679.4|4686|4680|4686|4680|4685.4|4679.4|0
1739328050000|2025-02-12 02:40:50|4686.1|4680.1|4687.5|4681.5|4687.9|4681.9|4686.1|4680.1|12
1739328060000|2025-02-12 02:41:00|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|0
1739328070000|2025-02-12 02:41:10|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|0
1739328080000|2025-02-12 02:41:20|4687.8|4681.8|4687.9|4681.9|4688.3|4682.3|4687.8|4681.8|2
1739328090000|2025-02-12 02:41:30|4687.8|4681.8|4687.8|4681.8|4688.4|4682.4|4687.8|4681.8|2
1739328100000|2025-02-12 02:41:40|4687.9|4681.9|4688.4|4682.4|4688.4|4682.4|4687.9|4681.9|14
1739328110000|2025-02-12 02:41:50|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|1
1739328120000|2025-02-12 02:42:00|4687.9|4681.9|4688.3|4682.3|4688.3|4682.3|4687.9|4681.9|0
1739328130000|2025-02-12 02:42:10|4687.9|4681.9|4687.8|4681.8|4688.3|4682.3|4687.8|4681.8|0
1739328140000|2025-02-12 02:42:20|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|1
1739328150000|2025-02-12 02:42:30|4687.9|4681.9|4688.3|4682.3|4688.3|4682.3|4687.9|4681.9|0
1739328160000|2025-02-12 02:42:40|4687.9|4681.9|4687.8|4681.8|4688.3|4682.3|4687.8|4681.8|0
1739328170000|2025-02-12 02:42:50|4687.6|4681.6|4687.3|4681.3|4687.6|4681.6|4687.3|4681.3|13
1739328180000|2025-02-12 02:43:00|4687.5|4681.5|4687.5|4681.5|4688.3|4682.3|4687.5|4681.5|0
1739328190000|2025-02-12 02:43:10|4687.9|4681.9|4688.4|4682.4|4688.8|4682.8|4687.9|4681.9|0
1739328200000|2025-02-12 02:43:20|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4687.8|4681.8|5
1739328210000|2025-02-12 02:43:30|4687.9|4681.9|4687.8|4681.8|4688.3|4682.3|4687.8|4681.8|0
1739328220000|2025-02-12 02:43:40|4687.9|4681.9|4686.5|4680.5|4687.9|4681.9|4686.5|4680.5|0
1739328230000|2025-02-12 02:43:50|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1739328240000|2025-02-12 02:44:00|4686.5|4680.5|4686.4|4680.4|4686.5|4680.5|4686.4|4680.4|0
1739328270000|2025-02-12 02:44:30|4683.5|4677.5|4684.4|4678.4|4684.4|4678.4|4683.4|4677.4|2
1739328280000|2025-02-12 02:44:40|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4683.5|4677.5|0
1739328290000|2025-02-12 02:44:50|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|4684.8|4678.8|0
1739328300000|2025-02-12 02:45:00|4684|4678|4685.3|4679.3|4685.3|4679.3|4684|4678|2
1739328310000|2025-02-12 02:45:10|4684.9|4678.9|4685.9|4679.9|4685.9|4679.9|4684.9|4678.9|5
1739328320000|2025-02-12 02:45:20|4686|4680|4685.9|4679.9|4686.4|4680.4|4685.9|4679.9|0
1739328330000|2025-02-12 02:45:30|4685.5|4679.5|4686.5|4680.5|4687.3|4681.3|4685.4|4679.4|2
1739328340000|2025-02-12 02:45:40|4686.4|4680.4|4686.5|4680.5|4686.5|4680.5|4686.3|4680.3|0
1739328350000|2025-02-12 02:45:50|4686.1|4680.1|4683.3|4677.3|4686.1|4680.1|4683.3|4677.3|4
1739328360000|2025-02-12 02:46:00|4683.5|4677.5|4683.3|4677.3|4683.5|4677.5|4682.5|4676.5|1
1739328370000|2025-02-12 02:46:10|4682.9|4676.9|4681.5|4675.5|4683.3|4677.3|4681.4|4675.4|0
1739328380000|2025-02-12 02:46:20|4681.1|4675.1|4680.3|4674.3|4681.1|4675.1|4680.3|4674.3|12
1739328390000|2025-02-12 02:46:30|4679.1|4673.1|4680.3|4674.3|4680.3|4674.3|4678|4672|11
1739328400000|2025-02-12 02:46:40|4680.4|4674.4|4680.9|4674.9|4680.9|4674.9|4680.4|4674.4|0
1739328420000|2025-02-12 02:47:00|4681.3|4675.3|4682.4|4676.4|4682.4|4676.4|4681.3|4675.3|0
1739328430000|2025-02-12 02:47:10|4682.9|4676.9|4683.9|4677.9|4683.9|4677.9|4682.5|4676.5|1
1739328440000|2025-02-12 02:47:20|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|1
1739328450000|2025-02-12 02:47:30|4683.9|4677.9|4684.9|4678.9|4684.9|4678.9|4683.9|4677.9|1
1739328460000|2025-02-12 02:47:40|4685.3|4679.3|4683.9|4677.9|4685.3|4679.3|4683.5|4677.5|0
1739328470000|2025-02-12 02:47:50|4683.5|4677.5|4684.3|4678.3|4684.3|4678.3|4683.5|4677.5|0
1739328480000|2025-02-12 02:48:00|4684.4|4678.4|4684.3|4678.3|4684.4|4678.4|4684.3|4678.3|0
1739328490000|2025-02-12 02:48:10|4684.4|4678.4|4684.5|4678.5|4684.5|4678.5|4684.3|4678.3|0
1739328500000|2025-02-12 02:48:20|4684.4|4678.4|4684.5|4678.5|4684.5|4678.5|4684.3|4678.3|0
1739328510000|2025-02-12 02:48:30|4684.4|4678.4|4684.5|4678.5|4684.5|4678.5|4684.4|4678.4|1
1739328520000|2025-02-12 02:48:40|4684.3|4678.3|4684.2|4678.2|4684.3|4678.3|4683.9|4677.9|1
1739328530000|2025-02-12 02:48:50|4683|4677|4683.4|4677.4|4683.4|4677.4|4683|4677|1
1739328540000|2025-02-12 02:49:00|4683|4677|4683.4|4677.4|4684|4678|4682.9|4676.9|2
1739328560000|2025-02-12 02:49:20|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|1
1739328570000|2025-02-12 02:49:30|4683.5|4677.5|4682.4|4676.4|4683.9|4677.9|4682|4676|6
1739328580000|2025-02-12 02:49:40|4682.8|4676.8|4683|4677|4683|4677|4682.8|4676.8|14
1739328590000|2025-02-12 02:49:50|4683.4|4677.4|4683.9|4677.9|4683.9|4677.9|4683.4|4677.4|0
1739328600000|2025-02-12 02:50:00|4684.8|4678.8|4684.5|4678.5|4684.9|4678.9|4684.4|4678.4|0
1739328610000|2025-02-12 02:50:10|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|0
1739328620000|2025-02-12 02:50:20|4684.4|4678.4|4683.4|4677.4|4684.4|4678.4|4683.4|4677.4|2
1739328630000|2025-02-12 02:50:30|||||||||1
1739328640000|2025-02-12 02:50:40|4683.5|4677.5|4685.3|4679.3|4685.4|4679.4|4683.5|4677.5|5
1739328650000|2025-02-12 02:50:50|4684.3|4678.3|4683.9|4677.9|4684.3|4678.3|4683.5|4677.5|0
1739328660000|2025-02-12 02:51:00|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|0
1739328700000|2025-02-12 02:51:40|4684.4|4678.4|4684.8|4678.8|4684.8|4678.8|4684.4|4678.4|0
1739328710000|2025-02-12 02:51:50|4684.4|4678.4|4684.8|4678.8|4684.8|4678.8|4684.4|4678.4|0
1739328720000|2025-02-12 02:52:00|4684.9|4678.9|4685.3|4679.3|4685.3|4679.3|4684.9|4678.9|6
1739328730000|2025-02-12 02:52:10|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|5
1739328740000|2025-02-12 02:52:20|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|0
1739328750000|2025-02-12 02:52:30|4686|4680|4686.4|4680.4|4686.4|4680.4|4686|4680|3
1739328760000|2025-02-12 02:52:40|4686.9|4680.9|4687.3|4681.3|4687.9|4681.9|4686.9|4680.9|3
1739328770000|2025-02-12 02:52:50|4687.5|4681.5|4687.3|4681.3|4687.9|4681.9|4687.3|4681.3|5
1739328790000|2025-02-12 02:53:10|4687.4|4681.4|4687.9|4681.9|4687.9|4681.9|4687.3|4681.3|0
1739328810000|2025-02-12 02:53:30|4687.5|4681.5|4686.8|4680.8|4687.5|4681.5|4686.8|4680.8|1
1739328820000|2025-02-12 02:53:40|4686.9|4680.9|4687.3|4681.3|4687.3|4681.3|4686.9|4680.9|2
1739328830000|2025-02-12 02:53:50|4686.9|4680.9|4686.8|4680.8|4687.3|4681.3|4686.8|4680.8|0
1739328840000|2025-02-12 02:54:00|4684.3|4678.3|4682.3|4676.3|4684.3|4678.3|4681.4|4675.4|16
1739328850000|2025-02-12 02:54:10|4682.4|4676.4|4682.3|4676.3|4682.9|4676.9|4682.3|4676.3|0
1739328860000|2025-02-12 02:54:20|4682.5|4676.5|4681.4|4675.4|4682.5|4676.5|4681.4|4675.4|0
1739328870000|2025-02-12 02:54:30|4680.6|4674.6|4680.3|4674.3|4680.6|4674.6|4679.9|4673.9|1
1739328880000|2025-02-12 02:54:40|4679.4|4673.4|4679.3|4673.3|4679.8|4673.8|4679.3|4673.3|0
1739328890000|2025-02-12 02:54:50|4678.3|4672.3|4682.4|4676.4|4684|4678|4678.3|4672.3|22
1739328900000|2025-02-12 02:55:00|4682.3|4676.3|4681.8|4675.8|4682.3|4676.3|4681.3|4675.3|1
1739328910000|2025-02-12 02:55:10|4681.3|4675.3|4681.3|4675.3|4681.8|4675.8|4681.3|4675.3|2
1739328920000|2025-02-12 02:55:20|4680.7|4674.7|4681.3|4675.3|4681.3|4675.3|4680.7|4674.7|1
1739328930000|2025-02-12 02:55:30|4680.5|4674.5|4683.3|4677.3|4683.3|4677.3|4680.5|4674.5|2
1739328940000|2025-02-12 02:55:40|4682.4|4676.4|4684.3|4678.3|4684.5|4678.5|4682.3|4676.3|4
1739328950000|2025-02-12 02:55:50|4683.9|4677.9|4684.3|4678.3|4684.3|4678.3|4683.3|4677.3|2
1739328960000|2025-02-12 02:56:00|4683.9|4677.9|4681.4|4675.4|4684.3|4678.3|4681.4|4675.4|4
1739328970000|2025-02-12 02:56:10|4682.3|4676.3|4682.4|4676.4|4682.4|4676.4|4682.3|4676.3|6
1739328980000|2025-02-12 02:56:20|4682|4676|4683.3|4677.3|4683.3|4677.3|4681.8|4675.8|9
1739328990000|2025-02-12 02:56:30|4682.9|4676.9|4682.3|4676.3|4682.9|4676.9|4682.3|4676.3|0
1739329000000|2025-02-12 02:56:40|4682.4|4676.4|4682.9|4676.9|4683.3|4677.3|4682.3|4676.3|0
1739329010000|2025-02-12 02:56:50|4683.3|4677.3|4682.3|4676.3|4683.3|4677.3|4682.2|4676.2|1
1739329020000|2025-02-12 02:57:00|4681.9|4675.9|4682.3|4676.3|4682.3|4676.3|4681.9|4675.9|1
1739329030000|2025-02-12 02:57:10|4681.5|4675.5|4681.9|4675.9|4681.9|4675.9|4681.4|4675.4|1
1739329040000|2025-02-12 02:57:20|4681.5|4675.5|4682.3|4676.3|4682.3|4676.3|4681.5|4675.5|0
1739329050000|2025-02-12 02:57:30|4682.8|4676.8|4683.3|4677.3|4683.3|4677.3|4682.8|4676.8|0
1739329060000|2025-02-12 02:57:40|4682.9|4676.9|4682.9|4676.9|4683.3|4677.3|4682.3|4676.3|0
1739329070000|2025-02-12 02:57:50|4682.5|4676.5|4680.9|4674.9|4682.5|4676.5|4680.9|4674.9|0
1739329080000|2025-02-12 02:58:00|4681.3|4675.3|4680.4|4674.4|4681.3|4675.3|4680.4|4674.4|0
1739329090000|2025-02-12 02:58:10|4681.3|4675.3|4680.5|4674.5|4681.3|4675.3|4680.5|4674.5|0
1739329100000|2025-02-12 02:58:20|4680.9|4674.9|4681.3|4675.3|4681.4|4675.4|4680.9|4674.9|0
1739329110000|2025-02-12 02:58:30|4681.4|4675.4|4680.9|4674.9|4681.4|4675.4|4680.9|4674.9|0
1739329120000|2025-02-12 02:58:40|4681.3|4675.3|4681.3|4675.3|4681.4|4675.4|4681.3|4675.3|0
1739329130000|2025-02-12 02:58:50|4680.9|4674.9|4681.3|4675.3|4681.5|4675.5|4680.9|4674.9|0
1739329140000|2025-02-12 02:59:00|4681.4|4675.4|4681.5|4675.5|4681.5|4675.5|4681.3|4675.3|0
1739329150000|2025-02-12 02:59:10|4682.3|4676.3|4682.4|4676.4|4683.3|4677.3|4682.3|4676.3|0
1739329160000|2025-02-12 02:59:20|4682.9|4676.9|4682.4|4676.4|4683.3|4677.3|4682.4|4676.4|0
1739329180000|2025-02-12 02:59:40|4682|4676|4683.3|4677.3|4683.3|4677.3|4681.4|4675.4|3
1739329190000|2025-02-12 02:59:50|4682.3|4676.3|4683.3|4677.3|4683.4|4677.4|4682.3|4676.3|0
1739329200000|2025-02-12 03:00:00|4682.9|4676.9|4683.3|4677.3|4683.3|4677.3|4682.3|4676.3|2
1739329210000|2025-02-12 03:00:10|4682.5|4676.5|4682.4|4676.4|4682.5|4676.5|4682.4|4676.4|0
1739329220000|2025-02-12 03:00:20|4682.5|4676.5|4681.5|4675.5|4682.5|4676.5|4681.3|4675.3|0
1739329230000|2025-02-12 03:00:30|4681.6|4675.6|4684.5|4678.5|4685.2|4679.2|4681.6|4675.6|14
1739329240000|2025-02-12 03:00:40|4684.3|4678.3|4682.9|4676.9|4684.3|4678.3|4682.5|4676.5|0
1739329250000|2025-02-12 03:00:50|4682|4676|4683.9|4677.9|4683.9|4677.9|4682|4676|1
1739329260000|2025-02-12 03:01:00|4684.4|4678.4|4684.3|4678.3|4684.9|4678.9|4683.9|4677.9|0
1739329270000|2025-02-12 03:01:10|4683.9|4677.9|4682.9|4676.9|4684.3|4678.3|4682.9|4676.9|0
1739329280000|2025-02-12 03:01:20|4683|4677|4683.3|4677.3|4683.4|4677.4|4683|4677|0
1739329290000|2025-02-12 03:01:30|4683.8|4677.8|4682.3|4676.3|4683.9|4677.9|4682.3|4676.3|0
1739329300000|2025-02-12 03:01:40|4681.8|4675.8|4682.3|4676.3|4682.3|4676.3|4681.3|4675.3|0
1739329310000|2025-02-12 03:01:50|4681.5|4675.5|4681.3|4675.3|4681.5|4675.5|4681.3|4675.3|0
1739329330000|2025-02-12 03:02:10|4681.4|4675.4|4681.5|4675.5|4681.9|4675.9|4681.4|4675.4|0
1739329340000|2025-02-12 03:02:20|4681.3|4675.3|4681.3|4675.3|4681.4|4675.4|4681.3|4675.3|0
1739329360000|2025-02-12 03:02:40|4681.9|4675.9|4682.3|4676.3|4682.7|4676.7|4681.4|4675.4|3
1739329380000|2025-02-12 03:03:00|4681.9|4675.9|4681.4|4675.4|4681.9|4675.9|4681.4|4675.4|0
1739329390000|2025-02-12 03:03:10|4681.2|4675.2|4679.3|4673.3|4681.2|4675.2|4679.3|4673.3|4
1739329400000|2025-02-12 03:03:20|4678.4|4672.4|4678.4|4672.4|4679.3|4673.3|4678.4|4672.4|0
1739329410000|2025-02-12 03:03:30|4678.2|4672.2|4677.3|4671.3|4678.2|4672.2|4676.8|4670.8|10
1739329420000|2025-02-12 03:03:40|4676.8|4670.8|4675.3|4669.3|4676.8|4670.8|4675.3|4669.3|0
1739329430000|2025-02-12 03:03:50|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|3
1739329450000|2025-02-12 03:04:10|4676.2|4670.2|4676.3|4670.3|4676.3|4670.3|4675.4|4669.4|2
1739329480000|2025-02-12 03:04:40|4677.1|4671.1|4677.3|4671.3|4677.3|4671.3|4677.1|4671.1|0
1739329490000|2025-02-12 03:04:50|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|5
1739329500000|2025-02-12 03:05:00|4676.5|4670.5|4678.3|4672.3|4678.3|4672.3|4676.4|4670.4|1
1739329510000|2025-02-12 03:05:10|4678.8|4672.8|4679.3|4673.3|4679.4|4673.4|4678.4|4672.4|1
1739329520000|2025-02-12 03:05:20|4678.9|4672.9|4680.3|4674.3|4680.3|4674.3|4678.5|4672.5|0
1739329530000|2025-02-12 03:05:30|4680.9|4674.9|4681.3|4675.3|4681.4|4675.4|4680.9|4674.9|0
1739329540000|2025-02-12 03:05:40|4680.5|4674.5|4680.9|4674.9|4680.9|4674.9|4680.4|4674.4|0
1739329550000|2025-02-12 03:05:50|4680.5|4674.5|4680.4|4674.4|4680.5|4674.5|4680.4|4674.4|0
1739329560000|2025-02-12 03:06:00|4680.8|4674.8|4679.9|4673.9|4681.3|4675.3|4679.9|4673.9|1
1739329570000|2025-02-12 03:06:10|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|4680.3|4674.3|0
1739329580000|2025-02-12 03:06:20|4679.9|4673.9|4679.3|4673.3|4679.9|4673.9|4679.3|4673.3|0
1739329600000|2025-02-12 03:06:40|4678.9|4672.9|4679.5|4673.5|4679.9|4673.9|4678.9|4672.9|3
1739329610000|2025-02-12 03:06:50|4680|4674|4681.3|4675.3|4681.3|4675.3|4680|4674|0
1739329620000|2025-02-12 03:07:00|4681.4|4675.4|4681.3|4675.3|4681.4|4675.4|4681.3|4675.3|0
1739329630000|2025-02-12 03:07:10|4681.4|4675.4|4682.4|4676.4|4682.4|4676.4|4681.4|4675.4|1
1739329640000|2025-02-12 03:07:20|4682.8|4676.8|4683.3|4677.3|4683.3|4677.3|4682.8|4676.8|1
1739329650000|2025-02-12 03:07:30|4683.4|4677.4|4683.4|4677.4|4683.5|4677.5|4683.4|4677.4|0
1739329660000|2025-02-12 03:07:40|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|0
1739329670000|2025-02-12 03:07:50|4684.9|4678.9|4684.3|4678.3|4684.9|4678.9|4684.3|4678.3|0
1739329680000|2025-02-12 03:08:00|4684.8|4678.8|4684.3|4678.3|4684.9|4678.9|4684.3|4678.3|0
1739329690000|2025-02-12 03:08:10|4684.5|4678.5|4684.3|4678.3|4684.8|4678.8|4684.3|4678.3|0
1739329700000|2025-02-12 03:08:20|4683.9|4677.9|4683.9|4677.9|4684.3|4678.3|4683.9|4677.9|0
1739329710000|2025-02-12 03:08:30|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4683.9|4677.9|0
1739329720000|2025-02-12 03:08:40|4683.9|4677.9|4683.3|4677.3|4683.9|4677.9|4683.3|4677.3|0
1739329730000|2025-02-12 03:08:50|4682.9|4676.9|4683.3|4677.3|4683.3|4677.3|4682.9|4676.9|0
1739329740000|2025-02-12 03:09:00|4682.9|4676.9|4683.9|4677.9|4684.3|4678.3|4682.9|4676.9|0
1739329750000|2025-02-12 03:09:10|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4683.9|4677.9|1
1739329760000|2025-02-12 03:09:20|4683.9|4677.9|4683.9|4677.9|4684.3|4678.3|4683.9|4677.9|0
1739329770000|2025-02-12 03:09:30|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4683.9|4677.9|0
1739329780000|2025-02-12 03:09:40|4684.4|4678.4|4684.3|4678.3|4685.3|4679.3|4684.3|4678.3|0
1739329790000|2025-02-12 03:09:50|4683.9|4677.9|4682.3|4676.3|4684.3|4678.3|4682.3|4676.3|1
1739329800000|2025-02-12 03:10:00|4682.8|4676.8|4683.3|4677.3|4683.3|4677.3|4682.8|4676.8|0
1739329810000|2025-02-12 03:10:10|4683.4|4677.4|4684.3|4678.3|4684.8|4678.8|4683.4|4677.4|0
1739329820000|2025-02-12 03:10:20|4684.4|4678.4|4684.3|4678.3|4684.8|4678.8|4684.3|4678.3|0
1739329840000|2025-02-12 03:10:40|4683.9|4677.9|4683.4|4677.4|4683.9|4677.9|4683.4|4677.4|1
1739329850000|2025-02-12 03:10:50|4683.3|4677.3|4684.3|4678.3|4684.3|4678.3|4683.3|4677.3|0
1739329860000|2025-02-12 03:11:00|4683.8|4677.8|4684.3|4678.3|4684.3|4678.3|4683.3|4677.3|0
1739329870000|2025-02-12 03:11:10|4683.8|4677.8|4684.3|4678.3|4684.3|4678.3|4683.8|4677.8|0
1739329880000|2025-02-12 03:11:20|4684.2|4678.2|4683.8|4677.8|4684.2|4678.2|4683.8|4677.8|0
1739329890000|2025-02-12 03:11:30|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|0
1739329900000|2025-02-12 03:11:40|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|1
1739329910000|2025-02-12 03:11:50|4683.8|4677.8|4683.9|4677.9|4683.9|4677.9|4683.8|4677.8|0
1739329920000|2025-02-12 03:12:00|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4683.3|4677.3|0
1739329930000|2025-02-12 03:12:10|4683.3|4677.3|4684.3|4678.3|4684.3|4678.3|4683.3|4677.3|0
1739329950000|2025-02-12 03:12:30|4684.4|4678.4|4685.3|4679.3|4685.3|4679.3|4684.3|4678.3|2
1739329970000|2025-02-12 03:12:50|4684.9|4678.9|4684.3|4678.3|4684.9|4678.9|4684.3|4678.3|0
1739329980000|2025-02-12 03:13:00|4684.4|4678.4|4685.3|4679.3|4685.3|4679.3|4684.4|4678.4|0
1739329990000|2025-02-12 03:13:10|4685.4|4679.4|4684.3|4678.3|4686.3|4680.3|4684.3|4678.3|2
1739330030000|2025-02-12 03:13:50|4684.4|4678.4|4684.8|4678.8|4685.3|4679.3|4684.4|4678.4|1
1739330040000|2025-02-12 03:14:00|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|0
1739330050000|2025-02-12 03:14:10|4684.2|4678.2|4683.9|4677.9|4684.2|4678.2|4683.8|4677.8|0
1739330060000|2025-02-12 03:14:20|4683.8|4677.8|4683.3|4677.3|4683.8|4677.8|4683.3|4677.3|0
1739330070000|2025-02-12 03:14:30|4684.3|4678.3|4683.3|4677.3|4684.3|4678.3|4683.3|4677.3|0
1739330080000|2025-02-12 03:14:40|4683.4|4677.4|4683.3|4677.3|4683.4|4677.4|4683.3|4677.3|0
1739330090000|2025-02-12 03:14:50|4683.8|4677.8|4682.8|4676.8|4684.3|4678.3|4682.8|4676.8|2
1739330100000|2025-02-12 03:15:00|4682.4|4676.4|4682.8|4676.8|4683.3|4677.3|4682.4|4676.4|1
1739330110000|2025-02-12 03:15:10|4682.4|4676.4|4679.4|4673.4|4682.4|4676.4|4679.4|4673.4|1
1739330120000|2025-02-12 03:15:20|4679.8|4673.8|4681.3|4675.3|4681.3|4675.3|4679.8|4673.8|1
1739330130000|2025-02-12 03:15:30|4680.8|4674.8|4679.8|4673.8|4681.3|4675.3|4679.8|4673.8|0
1739330140000|2025-02-12 03:15:40|4679.9|4673.9|4680.3|4674.3|4680.3|4674.3|4679.9|4673.9|2
1739330150000|2025-02-12 03:15:50|4679.9|4673.9|4679.3|4673.3|4679.9|4673.9|4679.3|4673.3|0
1739330160000|2025-02-12 03:16:00|4680.3|4674.3|4679.3|4673.3|4680.3|4674.3|4679.3|4673.3|0
1739330170000|2025-02-12 03:16:10|4678.4|4672.4|4678.3|4672.3|4679.3|4673.3|4678.3|4672.3|0
1739330180000|2025-02-12 03:16:20|4677.8|4671.8|4678.3|4672.3|4678.3|4672.3|4677.8|4671.8|0
1739330190000|2025-02-12 03:16:30|4677.8|4671.8|4678.3|4672.3|4678.3|4672.3|4677.8|4671.8|0
1739330210000|2025-02-12 03:16:50|4678.9|4672.9|4679.8|4673.8|4679.8|4673.8|4678.9|4672.9|0
1739330220000|2025-02-12 03:17:00|4679.7|4673.7|4679.3|4673.3|4679.7|4673.7|4679.3|4673.3|0
1739330230000|2025-02-12 03:17:10|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|0
1739330240000|2025-02-12 03:17:20|4678.5|4672.5|4678.3|4672.3|4679.3|4673.3|4678.3|4672.3|0
1739330250000|2025-02-12 03:17:30|4678.8|4672.8|4679.3|4673.3|4679.3|4673.3|4678.8|4672.8|1
1739330280000|2025-02-12 03:18:00|4678.4|4672.4|4678.8|4672.8|4678.8|4672.8|4678.4|4672.4|0
1739330290000|2025-02-12 03:18:10|4678.4|4672.4|4678.8|4672.8|4678.8|4672.8|4678.4|4672.4|0
1739330300000|2025-02-12 03:18:20|4678.4|4672.4|4678.8|4672.8|4679.3|4673.3|4678.4|4672.4|1
1739330310000|2025-02-12 03:18:30|4678.4|4672.4|4678.8|4672.8|4678.8|4672.8|4678.4|4672.4|0
1739330320000|2025-02-12 03:18:40|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|4678.4|4672.4|2
1739330330000|2025-02-12 03:18:50|4678.9|4672.9|4679.3|4673.3|4679.3|4673.3|4678.4|4672.4|1
1739330340000|2025-02-12 03:19:00|4678.9|4672.9|4678.4|4672.4|4678.9|4672.9|4678.4|4672.4|0
1739330350000|2025-02-12 03:19:10|4677.4|4671.4|4677.8|4671.8|4677.8|4671.8|4677.4|4671.4|3
1739330370000|2025-02-12 03:19:30|4677.4|4671.4|4677.4|4671.4|4677.8|4671.8|4677.4|4671.4|0
1739330380000|2025-02-12 03:19:40|4677|4671|4677.3|4671.3|4677.8|4671.8|4677|4671|3
1739330390000|2025-02-12 03:19:50|4676.9|4670.9|4677.3|4671.3|4677.3|4671.3|4676.8|4670.8|1
1739330400000|2025-02-12 03:20:00|4676.8|4670.8|4676.3|4670.3|4676.8|4670.8|4675.5|4669.5|2
1739330410000|2025-02-12 03:20:10|4675.8|4669.8|4677.3|4671.3|4677.3|4671.3|4675.8|4669.8|1
1739330420000|2025-02-12 03:20:20|4677.9|4671.9|4678.3|4672.3|4678.3|4672.3|4677.9|4671.9|1
1739330430000|2025-02-12 03:20:30|4676.8|4670.8|4677.3|4671.3|4677.3|4671.3|4676.5|4670.5|2
1739330440000|2025-02-12 03:20:40|4676.5|4670.5|4677.3|4671.3|4677.4|4671.4|4676.5|4670.5|0
1739330450000|2025-02-12 03:20:50|4676.9|4670.9|4676.9|4670.9|4676.9|4670.9|4676.5|4670.5|0
1739330460000|2025-02-12 03:21:00|4677.3|4671.3|4676.9|4670.9|4677.3|4671.3|4676.9|4670.9|0
1739330470000|2025-02-12 03:21:10|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|4675.9|4669.9|0
1739330480000|2025-02-12 03:21:20|4677.8|4671.8|4677.9|4671.9|4677.9|4671.9|4677.8|4671.8|1
1739330490000|2025-02-12 03:21:30|4678.3|4672.3|4678.3|4672.3|4678.9|4672.9|4678.3|4672.3|0
1739330500000|2025-02-12 03:21:40|4677.9|4671.9|4678.3|4672.3|4678.3|4672.3|4677.4|4671.4|0
1739330510000|2025-02-12 03:21:50|4677.9|4671.9|4677.4|4671.4|4677.9|4671.9|4677.4|4671.4|0
1739330520000|2025-02-12 03:22:00|4677.3|4671.3|4676.4|4670.4|4677.3|4671.3|4676.3|4670.3|6
1739330530000|2025-02-12 03:22:10|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|4675.8|4669.8|1
1739330540000|2025-02-12 03:22:20|4677.5|4671.5|4678.3|4672.3|4678.3|4672.3|4677.5|4671.5|0
1739330550000|2025-02-12 03:22:30|4677.9|4671.9|4677.4|4671.4|4678.3|4672.3|4677.3|4671.3|0
1739330560000|2025-02-12 03:22:40|4677.3|4671.3|4677.4|4671.4|4677.5|4671.5|4677.3|4671.3|0
1739330570000|2025-02-12 03:22:50|4677.5|4671.5|4678.3|4672.3|4678.3|4672.3|4677.5|4671.5|0
1739330580000|2025-02-12 03:23:00|4678.5|4672.5|4678.4|4672.4|4678.9|4672.9|4677.4|4671.4|0
1739330590000|2025-02-12 03:23:10|4678.3|4672.3|4678.3|4672.3|4678.3|4672.3|4677.4|4671.4|0
1739330600000|2025-02-12 03:23:20|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|4679.3|4673.3|0
1739330610000|2025-02-12 03:23:30|4679.9|4673.9|4679.3|4673.3|4679.9|4673.9|4679.3|4673.3|0
1739330630000|2025-02-12 03:23:50|4678.9|4672.9|4679.3|4673.3|4679.3|4673.3|4678.9|4672.9|0
1739330640000|2025-02-12 03:24:00|4679.4|4673.4|4681.3|4675.3|4681.3|4675.3|4679.4|4673.4|0
1739330650000|2025-02-12 03:24:10|4680.9|4674.9|4681.3|4675.3|4681.8|4675.8|4680.9|4674.9|0
1739330670000|2025-02-12 03:24:30|4680.3|4674.3|4680.9|4674.9|4681.3|4675.3|4680.3|4674.3|0
1739330680000|2025-02-12 03:24:40|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|0
1739330720000|2025-02-12 03:25:20|4681.4|4675.4|4681.3|4675.3|4682.3|4676.3|4680.9|4674.9|3
1739330730000|2025-02-12 03:25:30|4681.4|4675.4|4681.8|4675.8|4681.8|4675.8|4681.4|4675.4|0
1739330740000|2025-02-12 03:25:40|4682.2|4676.2|4682.3|4676.3|4682.3|4676.3|4682.2|4676.2|2
1739330750000|2025-02-12 03:25:50|4682.8|4676.8|4682.3|4676.3|4682.8|4676.8|4682.3|4676.3|0
1739330760000|2025-02-12 03:26:00|4682.4|4676.4|4682.3|4676.3|4682.8|4676.8|4682.3|4676.3|0
1739330790000|2025-02-12 03:26:30|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.4|4675.4|0
1739330800000|2025-02-12 03:26:40|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|4681.8|4675.8|0
1739330810000|2025-02-12 03:26:50|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|0
1739330820000|2025-02-12 03:27:00|4682.3|4676.3|4683.3|4677.3|4683.4|4677.4|4682.3|4676.3|2
1739330830000|2025-02-12 03:27:10|4683.4|4677.4|4682.9|4676.9|4683.4|4677.4|4682.5|4676.5|0
1739330840000|2025-02-12 03:27:20|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|1
1739330850000|2025-02-12 03:27:30|4683.9|4677.9|4683.4|4677.4|4684|4678|4683.4|4677.4|25
1739330860000|2025-02-12 03:27:40|4683|4677|4683.4|4677.4|4683.4|4677.4|4683|4677|0
1739330870000|2025-02-12 03:27:50|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.5|4677.5|1
1739330880000|2025-02-12 03:28:00|4683.5|4677.5|4683.5|4677.5|4683.9|4677.9|4683.5|4677.5|0
1739330890000|2025-02-12 03:28:10|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683|4677|0
1739330900000|2025-02-12 03:28:20|4683|4677|4683.4|4677.4|4683.5|4677.5|4683|4677|6
1739330910000|2025-02-12 03:28:30|4683|4677|4683.5|4677.5|4683.5|4677.5|4682.7|4676.7|1
1739330930000|2025-02-12 03:28:50|4683.4|4677.4|4683.5|4677.5|4683.5|4677.5|4683.4|4677.4|1
1739330940000|2025-02-12 03:29:00|4683|4677|4683.3|4677.3|4683.3|4677.3|4682|4676|3
1739330950000|2025-02-12 03:29:10|4682.9|4676.9|4683.3|4677.3|4683.3|4677.3|4682.9|4676.9|0
1739330960000|2025-02-12 03:29:20|4682.9|4676.9|4682.9|4676.9|4683.3|4677.3|4682.9|4676.9|0
1739330970000|2025-02-12 03:29:30|4683.3|4677.3|4682.9|4676.9|4683.3|4677.3|4682.9|4676.9|0
1739330980000|2025-02-12 03:29:40|4683.3|4677.3|4683.4|4677.4|4683.4|4677.4|4683.3|4677.3|0
1739330990000|2025-02-12 03:29:50|4683.3|4677.3|4683.5|4677.5|4684.3|4678.3|4682.9|4676.9|0
1739331000000|2025-02-12 03:30:00|4683.9|4677.9|4683.9|4677.9|4684|4678|4683.9|4677.9|1
1739331010000|2025-02-12 03:30:10|4683.5|4677.5|4683.4|4677.4|4683.5|4677.5|4683|4677|0
1739331020000|2025-02-12 03:30:20|||||||||3
1739331030000|2025-02-12 03:30:30|4683.5|4677.5|4683.9|4677.9|4683.9|4677.9|4683.5|4677.5|0
1739331040000|2025-02-12 03:30:40|4683.5|4677.5|4683.9|4677.9|4683.9|4677.9|4683.5|4677.5|0
1739331050000|2025-02-12 03:30:50|4683.5|4677.5|4683.9|4677.9|4683.9|4677.9|4683.5|4677.5|1
1739331070000|2025-02-12 03:31:10|4684|4678|4684.5|4678.5|4684.9|4678.9|4684|4678|12
1739331100000|2025-02-12 03:31:40|4684.4|4678.4|4684.5|4678.5|4684.5|4678.5|4684.4|4678.4|0
1739331110000|2025-02-12 03:31:50|4684.7|4678.7|4685.4|4679.4|4685.4|4679.4|4684.7|4678.7|12
1739331130000|2025-02-12 03:32:10|4685|4679|4684.9|4678.9|4685.3|4679.3|4684.9|4678.9|0
1739331140000|2025-02-12 03:32:20|4685.3|4679.3|4685.4|4679.4|4685.4|4679.4|4685.3|4679.3|0
1739331150000|2025-02-12 03:32:30|4685.8|4679.8|4685.3|4679.3|4685.8|4679.8|4685.3|4679.3|21
1739331160000|2025-02-12 03:32:40|4685.4|4679.4|4686.4|4680.4|4686.4|4680.4|4685.4|4679.4|8
1739331170000|2025-02-12 03:32:50|4686.3|4680.3|4686.5|4680.5|4686.5|4680.5|4686.3|4680.3|4
1739331180000|2025-02-12 03:33:00|4686.4|4680.4|4685.5|4679.5|4686.4|4680.4|4685.5|4679.5|0
1739331190000|2025-02-12 03:33:10|4686.4|4680.4|4686.9|4680.9|4686.9|4680.9|4686.4|4680.4|0
1739331200000|2025-02-12 03:33:20|4686.5|4680.5|4686.9|4680.9|4686.9|4680.9|4686.5|4680.5|0
1739331220000|2025-02-12 03:33:40|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|3
1739331250000|2025-02-12 03:34:10|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1739331260000|2025-02-12 03:34:20|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|0
1739331270000|2025-02-12 03:34:30|4687.4|4681.4|4688.9|4682.9|4688.9|4682.9|4687.4|4681.4|1
1739331280000|2025-02-12 03:34:40|4688.6|4682.6|4689.6|4683.6|4689.6|4683.6|4688.6|4682.6|0
1739331290000|2025-02-12 03:34:50|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|4689.3|4683.3|1
1739331300000|2025-02-12 03:35:00|4688.9|4682.9|4689.3|4683.3|4689.3|4683.3|4688.9|4682.9|0
1739331310000|2025-02-12 03:35:10|4689.4|4683.4|4689.3|4683.3|4689.4|4683.4|4688.8|4682.8|3
1739331350000|2025-02-12 03:35:50|4688.6|4682.6|4687.6|4681.6|4688.6|4682.6|4687.6|4681.6|0
1739331360000|2025-02-12 03:36:00|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|4688.3|4682.3|0
1739331370000|2025-02-12 03:36:10|4688.4|4682.4|4688.6|4682.6|4688.6|4682.6|4688.4|4682.4|0
1739331380000|2025-02-12 03:36:20|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|0
1739331390000|2025-02-12 03:36:30|4688.8|4682.8|4688.9|4682.9|4688.9|4682.9|4688.8|4682.8|0
1739331400000|2025-02-12 03:36:40|4688.3|4682.3|4687.9|4681.9|4688.3|4682.3|4687.9|4681.9|3
1739331410000|2025-02-12 03:36:50|4688.8|4682.8|4688.8|4682.8|4688.8|4682.8|4688.8|4682.8|0
1739331420000|2025-02-12 03:37:00|4688.4|4682.4|4689.3|4683.3|4689.3|4683.3|4688.4|4682.4|0
1739331440000|2025-02-12 03:37:20|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|0
1739331450000|2025-02-12 03:37:30|4689.3|4683.3|4687.4|4681.4|4689.3|4683.3|4687.4|4681.4|1
1739331480000|2025-02-12 03:38:00|||||||||1
1739331490000|2025-02-12 03:38:10|4687.6|4681.6|4688.4|4682.4|4688.4|4682.4|4687.6|4681.6|0
1739331500000|2025-02-12 03:38:20|4687.6|4681.6|4687.4|4681.4|4687.9|4681.9|4687.4|4681.4|1
1739331540000|2025-02-12 03:39:00|4687.1|4681.1|4686.4|4680.4|4687.1|4681.1|4686.4|4680.4|5
1739331550000|2025-02-12 03:39:10|4686.6|4680.6|4686.4|4680.4|4686.6|4680.6|4686.4|4680.4|0
1739331600000|2025-02-12 03:40:00|4685.7|4679.7|4685.4|4679.4|4685.7|4679.7|4685.1|4679.1|5
1739331610000|2025-02-12 03:40:10|4685.1|4679.1|4684.4|4678.4|4685.3|4679.3|4684.4|4678.4|4
1739331620000|2025-02-12 03:40:20|4684.6|4678.6|4685.3|4679.3|4685.3|4679.3|4684.4|4678.4|0
1739331640000|2025-02-12 03:40:40|4685.4|4679.4|4686.3|4680.3|4686.3|4680.3|4685.4|4679.4|0
1739331650000|2025-02-12 03:40:50|4685.6|4679.6|4685.3|4679.3|4685.6|4679.6|4685.3|4679.3|0
1739331660000|2025-02-12 03:41:00|4686.3|4680.3|4685.3|4679.3|4686.3|4680.3|4685.3|4679.3|0
1739331670000|2025-02-12 03:41:10|4685.4|4679.4|4686.4|4680.4|4686.4|4680.4|4685.4|4679.4|1
1739331680000|2025-02-12 03:41:20|4686.6|4680.6|4686.3|4680.3|4686.6|4680.6|4686.3|4680.3|0
1739331690000|2025-02-12 03:41:30|4685.9|4679.9|4686.3|4680.3|4686.3|4680.3|4685.9|4679.9|0
1739331720000|2025-02-12 03:42:00|4685.9|4679.9|4686.3|4680.3|4686.3|4680.3|4685.9|4679.9|0
1739331760000|2025-02-12 03:42:40|4685.4|4679.4|4685.8|4679.8|4685.8|4679.8|4685.4|4679.4|0
1739331770000|2025-02-12 03:42:50|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|0
1739331780000|2025-02-12 03:43:00|4685.8|4679.8|4685.4|4679.4|4685.8|4679.8|4685.4|4679.4|0
1739331800000|2025-02-12 03:43:20|4685.6|4679.6|4685.4|4679.4|4685.6|4679.6|4684.9|4678.9|6
1739331810000|2025-02-12 03:43:30|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1739331820000|2025-02-12 03:43:40|4686.3|4680.3|4685.4|4679.4|4686.3|4680.3|4685.2|4679.2|0
1739331830000|2025-02-12 03:43:50|4685.6|4679.6|4685.4|4679.4|4685.6|4679.6|4685.4|4679.4|0
1739331840000|2025-02-12 03:44:00|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.4|4679.4|0
1739331850000|2025-02-12 03:44:10|4685.4|4679.4|4686.6|4680.6|4686.6|4680.6|4685.4|4679.4|0
1739331860000|2025-02-12 03:44:20|4686.9|4680.9|4687.3|4681.3|4687.4|4681.4|4686.9|4680.9|0
1739331870000|2025-02-12 03:44:30|4687.2|4681.2|4686.3|4680.3|4687.2|4681.2|4685.4|4679.4|1
1739331880000|2025-02-12 03:44:40|4685.6|4679.6|4682.4|4676.4|4685.6|4679.6|4682.4|4676.4|7
1739331890000|2025-02-12 03:44:50|4682.1|4676.1|4681.4|4675.4|4682.1|4676.1|4681.4|4675.4|5
1739331900000|2025-02-12 03:45:00|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|4682.8|4676.8|23
1739331910000|2025-02-12 03:45:10|4682.9|4676.9|4683.6|4677.6|4683.9|4677.9|4682.9|4676.9|4
1739331920000|2025-02-12 03:45:20|4683.3|4677.3|4681.3|4675.3|4683.3|4677.3|4681.3|4675.3|3
1739331930000|2025-02-12 03:45:30|4682.4|4676.4|4683.6|4677.6|4683.6|4677.6|4682.4|4676.4|5
1739331960000|2025-02-12 03:46:00|4683.4|4677.4|4683.3|4677.3|4683.4|4677.4|4682.9|4676.9|1
1739331970000|2025-02-12 03:46:10|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1739331990000|2025-02-12 03:46:30|4682.6|4676.6|4682.4|4676.4|4682.6|4676.6|4682.4|4676.4|0
1739332030000|2025-02-12 03:47:10|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|4681.9|4675.9|2
1739332040000|2025-02-12 03:47:20|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1739332050000|2025-02-12 03:47:30|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|0
1739332070000|2025-02-12 03:47:50|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|1
1739332090000|2025-02-12 03:48:10|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|4683.3|4677.3|1
1739332100000|2025-02-12 03:48:20|4682.9|4676.9|4683.4|4677.4|4683.4|4677.4|4682.9|4676.9|0
1739332110000|2025-02-12 03:48:30|4683.8|4677.8|4684.4|4678.4|4684.4|4678.4|4683.8|4677.8|2
1739332120000|2025-02-12 03:48:40|||||||||2
1739332160000|2025-02-12 03:49:20|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|4684.3|4678.3|1
1739332170000|2025-02-12 03:49:30|4683.6|4677.6|4682.4|4676.4|4683.6|4677.6|4682.4|4676.4|5
1739332220000|2025-02-12 03:50:20|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|0
1739332240000|2025-02-12 03:50:40|4681.7|4675.7|4680.6|4674.6|4681.7|4675.7|4680.6|4674.6|5
1739332250000|2025-02-12 03:50:50|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|0
1739332280000|2025-02-12 03:51:20|4680|4674|4680|4674|4680|4674|4680|4674|4
1739332300000|2025-02-12 03:51:40|4680.3|4674.3|4680|4674|4680.3|4674.3|4680|4674|0
1739332310000|2025-02-12 03:51:50|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|0
1739332330000|2025-02-12 03:52:10|4680|4674|4679.8|4673.8|4680|4674|4679.8|4673.8|0
1739332350000|2025-02-12 03:52:30|4679.5|4673.5|4678.6|4672.6|4679.5|4673.5|4678.6|4672.6|1
1739332360000|2025-02-12 03:52:40|4679|4673|4679.3|4673.3|4679.3|4673.3|4679|4673|0
1739332380000|2025-02-12 03:53:00|4679|4673|4679|4673|4679|4673|4679|4673|0
1739332390000|2025-02-12 03:53:10|4678.6|4672.6|4679.7|4673.7|4679.7|4673.7|4678.6|4672.6|3
1739332400000|2025-02-12 03:53:20|4679.3|4673.3|4679.6|4673.6|4679.6|4673.6|4679.3|4673.3|7
1739332410000|2025-02-12 03:53:30|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|0
1739332430000|2025-02-12 03:53:50|4679.6|4673.6|4679.3|4673.3|4679.6|4673.6|4679.3|4673.3|0
1739332440000|2025-02-12 03:54:00|4679|4673|4679|4673|4679|4673|4679|4673|0
1739332450000|2025-02-12 03:54:10|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1739332460000|2025-02-12 03:54:20|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|4678.5|4672.5|0
1739332490000|2025-02-12 03:54:50|4678.1|4672.1|4677.6|4671.6|4678.1|4672.1|4677.6|4671.6|2
1739332500000|2025-02-12 03:55:00|4678|4672|4678|4672|4678|4672|4678|4672|0
1739332510000|2025-02-12 03:55:10|4677.6|4671.6|4677.5|4671.5|4677.6|4671.6|4677.5|4671.5|1
1739332520000|2025-02-12 03:55:20|||||||||1
1739332540000|2025-02-12 03:55:40|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1739332550000|2025-02-12 03:55:50|4678|4672|4678.5|4672.5|4678.5|4672.5|4678|4672|2
1739332600000|2025-02-12 03:56:40|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1739332610000|2025-02-12 03:56:50|4679|4673|4679.3|4673.3|4679.3|4673.3|4679|4673|0
1739332630000|2025-02-12 03:57:10|4679.5|4673.5|4679.3|4673.3|4679.5|4673.5|4679.3|4673.3|0
1739332640000|2025-02-12 03:57:20|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|4679.5|4673.5|0
1739332650000|2025-02-12 03:57:30|4679.8|4673.8|4679.5|4673.5|4679.8|4673.8|4679.5|4673.5|0
1739332800000|2025-02-12 04:00:00|4679.8|4673.8|4680.5|4674.5|4680.5|4674.5|4679.8|4673.8|1
1739332820000|2025-02-12 04:00:20|4680.8|4674.8|4681.1|4675.1|4681.1|4675.1|4680.8|4674.8|1
1739332830000|2025-02-12 04:00:30|4681.5|4675.5|4681.5|4675.5|4681.5|4675.5|4681.5|4675.5|0
1739332840000|2025-02-12 04:00:40|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1739332880000|2025-02-12 04:01:20|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|4682.3|4676.3|0
1739332890000|2025-02-12 04:01:30|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|0
1739332910000|2025-02-12 04:01:50|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1739332920000|2025-02-12 04:02:00|4682.5|4676.5|4681|4675|4682.5|4676.5|4681|4675|2
1739332950000|2025-02-12 04:02:30|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1739332960000|2025-02-12 04:02:40|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|4681.3|4675.3|0
1739332980000|2025-02-12 04:03:00|4684.3|4678.3|4684.5|4678.5|4684.5|4678.5|4684.3|4678.3|3
1739332990000|2025-02-12 04:03:10|4684.3|4678.3|4684.5|4678.5|4684.5|4678.5|4684.3|4678.3|3
1739333000000|2025-02-12 04:03:20|4685|4679|4685|4679|4685|4679|4685|4679|0
1739333010000|2025-02-12 04:03:30|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|4685.3|4679.3|0
1739333050000|2025-02-12 04:04:10|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|0
1739333150000|2025-02-12 04:05:50|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|2
1739333160000|2025-02-12 04:06:00|4684|4678|4684.4|4678.4|4684.4|4678.4|4684|4678|0
1739333170000|2025-02-12 04:06:10|4683.6|4677.6|4684.4|4678.4|4684.4|4678.4|4683.6|4677.6|0
1739333190000|2025-02-12 04:06:30|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739333200000|2025-02-12 04:06:40|4683|4677|4683.4|4677.4|4683.4|4677.4|4683|4677|0
1739333210000|2025-02-12 04:06:50|4683.5|4677.5|4683.6|4677.6|4683.6|4677.6|4683.5|4677.5|0
1739333220000|2025-02-12 04:07:00|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739333230000|2025-02-12 04:07:10|4683.6|4677.6|4683.5|4677.5|4683.6|4677.6|4683.5|4677.5|0
1739333240000|2025-02-12 04:07:20|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1739333250000|2025-02-12 04:07:30|4683|4677|4683.4|4677.4|4683.4|4677.4|4683|4677|0
1739333260000|2025-02-12 04:07:40|4683|4677|4682.5|4676.5|4683|4677|4682.5|4676.5|0
1739333270000|2025-02-12 04:07:50|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1739333290000|2025-02-12 04:08:10|4682.5|4676.5|4682.4|4676.4|4682.5|4676.5|4681.6|4675.6|0
1739333300000|2025-02-12 04:08:20|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683|4677|0
1739333310000|2025-02-12 04:08:30|4683.5|4677.5|4684.4|4678.4|4684.4|4678.4|4683.5|4677.5|0
1739333320000|2025-02-12 04:08:40|4684|4678|4683.4|4677.4|4684|4678|4683.4|4677.4|0
1739333340000|2025-02-12 04:09:00|4683|4677|4683|4677|4683|4677|4683|4677|0
1739333350000|2025-02-12 04:09:10|4683.4|4677.4|4683|4677|4683.4|4677.4|4683|4677|0
1739333360000|2025-02-12 04:09:20|4683.4|4677.4|4682.6|4676.6|4683.4|4677.4|4682.6|4676.6|0
1739333370000|2025-02-12 04:09:30|4683|4677|4683|4677|4683|4677|4683|4677|0
1739333380000|2025-02-12 04:09:40|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1739333420000|2025-02-12 04:10:20|4683.7|4677.7|4683|4677|4683.7|4677.7|4683|4677|3
1739333430000|2025-02-12 04:10:30|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4682.6|4676.6|0
1739333460000|2025-02-12 04:11:00|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|0
1739333470000|2025-02-12 04:11:10|4682.9|4676.9|4684.6|4678.6|4684.6|4678.6|4682.9|4676.9|5
1739333480000|2025-02-12 04:11:20|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|0
1739333490000|2025-02-12 04:11:30|4685|4679|4684.5|4678.5|4685|4679|4684.5|4678.5|8
1739333500000|2025-02-12 04:11:40|4685|4679|4684.6|4678.6|4685|4679|4684.6|4678.6|0
1739333510000|2025-02-12 04:11:50|4685|4679|4685|4679|4685|4679|4685|4679|0
1739333530000|2025-02-12 04:12:10|4684.6|4678.6|4684.6|4678.6|4685|4679|4684.6|4678.6|1
1739333550000|2025-02-12 04:12:30|4685|4679|4685|4679|4685|4679|4684.6|4678.6|0
1739333570000|2025-02-12 04:12:50|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|0
1739333590000|2025-02-12 04:13:10|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1739333600000|2025-02-12 04:13:20|4686|4680|4685.6|4679.6|4686|4680|4685.6|4679.6|0
1739333610000|2025-02-12 04:13:30|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|0
1739333620000|2025-02-12 04:13:40|4686|4680|4686.4|4680.4|4686.4|4680.4|4686|4680|0
1739333650000|2025-02-12 04:14:10|4686.5|4680.5|4687.5|4681.5|4687.5|4681.5|4686.5|4680.5|0
1739333660000|2025-02-12 04:14:20|4687.6|4681.6|4687.4|4681.4|4687.6|4681.6|4687|4681|1
1739333670000|2025-02-12 04:14:30|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1739333680000|2025-02-12 04:14:40|4687|4681|4686.5|4680.5|4687.4|4681.4|4686.5|4680.5|1
1739333690000|2025-02-12 04:14:50|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|2
1739333700000|2025-02-12 04:15:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1739333720000|2025-02-12 04:15:20|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|0
1739333740000|2025-02-12 04:15:40|4686.5|4680.5|4686.4|4680.4|4686.5|4680.5|4686.4|4680.4|0
1739333750000|2025-02-12 04:15:50|4686.5|4680.5|4687.4|4681.4|4687.4|4681.4|4686.5|4680.5|0
1739333810000|2025-02-12 04:16:50|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1739333830000|2025-02-12 04:17:10|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1739333840000|2025-02-12 04:17:20|4687|4681|4687|4681|4687|4681|4686.9|4680.9|0
1739333850000|2025-02-12 04:17:30|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1739333870000|2025-02-12 04:17:50|4687|4681|4686.9|4680.9|4687|4681|4686.9|4680.9|0
1739333880000|2025-02-12 04:18:00|4687|4681|4687|4681|4687|4681|4687|4681|0
1739333890000|2025-02-12 04:18:10|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1739333900000|2025-02-12 04:18:20|4687|4681|4687|4681|4687|4681|4687|4681|0
1739333910000|2025-02-12 04:18:30|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|1
1739333930000|2025-02-12 04:18:50|4687|4681|4687|4681|4687|4681|4687|4681|0
1739333940000|2025-02-12 04:19:00|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1739334030000|2025-02-12 04:20:30|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1739334080000|2025-02-12 04:21:20|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1739334100000|2025-02-12 04:21:40|4687.3|4681.3|4686.9|4680.9|4687.3|4681.3|4686.9|4680.9|0
1739334110000|2025-02-12 04:21:50|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1739334170000|2025-02-12 04:22:50|4686.9|4680.9|4687.4|4681.4|4687.4|4681.4|4686.9|4680.9|4
1739334180000|2025-02-12 04:23:00|4687.6|4681.6|4688.4|4682.4|4688.4|4682.4|4687.6|4681.6|0
1739334190000|2025-02-12 04:23:10|4688|4682|4688.4|4682.4|4688.4|4682.4|4688|4682|0
1739334200000|2025-02-12 04:23:20|4688|4682|4688.4|4682.4|4688.4|4682.4|4688|4682|1
1739334230000|2025-02-12 04:23:50|4688.5|4682.5|4689|4683|4689|4683|4688.5|4682.5|2
1739334240000|2025-02-12 04:24:00|4689.4|4683.4|4689.5|4683.5|4689.5|4683.5|4689.4|4683.4|0
1739334250000|2025-02-12 04:24:10|||||||||1
1739334260000|2025-02-12 04:24:20|4689|4683|4688|4682|4689.4|4683.4|4688|4682|3
1739334280000|2025-02-12 04:24:40|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|0
1739334300000|2025-02-12 04:25:00|4688|4682|4688|4682|4688|4682|4688|4682|0
1739334320000|2025-02-12 04:25:20|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|0
1739334330000|2025-02-12 04:25:30|4688|4682|4687.9|4681.9|4688|4682|4687.5|4681.5|0
1739334360000|2025-02-12 04:26:00|4687.5|4681.5|4687.4|4681.4|4687.5|4681.5|4687.4|4681.4|3
1739334370000|2025-02-12 04:26:10|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1739334390000|2025-02-12 04:26:30|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|4684.9|4678.9|3
1739334440000|2025-02-12 04:27:20|4685.3|4679.3|4685.4|4679.4|4685.5|4679.5|4685.3|4679.3|1
1739334450000|2025-02-12 04:27:30|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|0
1739334460000|2025-02-12 04:27:40|4686|4680|4686.4|4680.4|4686.4|4680.4|4686|4680|0
1739334480000|2025-02-12 04:28:00|4686|4680|4686.4|4680.4|4686.4|4680.4|4686|4680|1
1739334510000|2025-02-12 04:28:30|4686|4680|4686|4680|4686|4680|4686|4680|0
1739334520000|2025-02-12 04:28:40|4686.4|4680.4|4686|4680|4686.4|4680.4|4685.6|4679.6|0
1739334530000|2025-02-12 04:28:50|4686.4|4680.4|4686.5|4680.5|4686.5|4680.5|4686.4|4680.4|0
1739334540000|2025-02-12 04:29:00|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.5|4680.5|0
1739334560000|2025-02-12 04:29:20|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|1
1739334580000|2025-02-12 04:29:40|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|0
1739334610000|2025-02-12 04:30:10|4686.3|4680.3|4686.4|4680.4|4686.5|4680.5|4686.3|4680.3|1
1739334630000|2025-02-12 04:30:30|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|1
1739334640000|2025-02-12 04:30:40|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1739334650000|2025-02-12 04:30:50|||||||||1
1739334720000|2025-02-12 04:32:00|||||||||1
1739334830000|2025-02-12 04:33:50|4687.5|4681.5|4687.9|4681.9|4687.9|4681.9|4687.5|4681.5|0
1739334840000|2025-02-12 04:34:00|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|1
1739334850000|2025-02-12 04:34:10|4687|4681|4686.9|4680.9|4687|4681|4686.9|4680.9|0
1739334870000|2025-02-12 04:34:30|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1739334880000|2025-02-12 04:34:40|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1739334920000|2025-02-12 04:35:20|4688|4682|4688|4682|4688|4682|4688|4682|3
1739334940000|2025-02-12 04:35:40|4687.9|4681.9|4687|4681|4687.9|4681.9|4687|4681|0
1739335010000|2025-02-12 04:36:50|4687.4|4681.4|4687.5|4681.5|4688|4682|4687.4|4681.4|0
1739335020000|2025-02-12 04:37:00|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1739335070000|2025-02-12 04:37:50|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1739335090000|2025-02-12 04:38:10|4687|4681|4687|4681|4687|4681|4687|4681|0
1739335100000|2025-02-12 04:38:20|4686.6|4680.6|4686.5|4680.5|4686.6|4680.6|4686.5|4680.5|0
1739335240000|2025-02-12 04:40:40|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1739335250000|2025-02-12 04:40:50|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|0
1739335260000|2025-02-12 04:41:00|4686.6|4680.6|4687|4681|4687.4|4681.4|4686.6|4680.6|4
1739335270000|2025-02-12 04:41:10|4687.4|4681.4|4686.5|4680.5|4687.4|4681.4|4686.5|4680.5|0
1739335310000|2025-02-12 04:41:50|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1739335320000|2025-02-12 04:42:00|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|0
1739335330000|2025-02-12 04:42:10|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1739335350000|2025-02-12 04:42:30|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|0
1739335360000|2025-02-12 04:42:40|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|4686.9|4680.9|0
1739335370000|2025-02-12 04:42:50|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1739335380000|2025-02-12 04:43:00|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1739335440000|2025-02-12 04:44:00|4687.9|4681.9|4687.9|4681.9|4687.9|4681.9|4687.5|4681.5|0
1739335460000|2025-02-12 04:44:20|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1739335500000|2025-02-12 04:45:00|4687|4681|4687|4681|4687|4681|4687|4681|1
1739335510000|2025-02-12 04:45:10|4686.5|4680.5|4686.9|4680.9|4686.9|4680.9|4686.5|4680.5|0
1739335550000|2025-02-12 04:45:50|4687|4681|4687.4|4681.4|4687.4|4681.4|4687|4681|0
1739335570000|2025-02-12 04:46:10|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1739335590000|2025-02-12 04:46:30|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|4687.4|4681.4|0
1739335620000|2025-02-12 04:47:00|4689|4683|4689|4683|4689|4683|4689|4683|12
1739335630000|2025-02-12 04:47:10|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|46
1739335640000|2025-02-12 04:47:20|4692|4686|4691.4|4685.4|4692|4686|4691|4685|2
1739335670000|2025-02-12 04:47:50|4691|4685|4691.4|4685.4|4691.4|4685.4|4691|4685|0
1739335690000|2025-02-12 04:48:10|4690.9|4684.9|4690.5|4684.5|4690.9|4684.9|4690.5|4684.5|0
1739335840000|2025-02-12 04:50:40|4689.6|4683.6|4690.4|4684.4|4690.4|4684.4|4689.6|4683.6|16
1739335850000|2025-02-12 04:50:50|4689.9|4683.9|4690.4|4684.4|4690.4|4684.4|4689.9|4683.9|1
1739335870000|2025-02-12 04:51:10|4690|4684|4690.4|4684.4|4690.4|4684.4|4690|4684|0
1739335900000|2025-02-12 04:51:40|4690|4684|4690|4684|4690.4|4684.4|4690|4684|0
1739335910000|2025-02-12 04:51:50|4690.4|4684.4|4690.5|4684.5|4690.5|4684.5|4690.4|4684.4|0
1739335920000|2025-02-12 04:52:00|4690|4684|4690|4684|4690|4684|4690|4684|0
1739335940000|2025-02-12 04:52:20|4690.4|4684.4|4690|4684|4690.4|4684.4|4690|4684|0
1739335970000|2025-02-12 04:52:50|4690.4|4684.4|4690|4684|4690.4|4684.4|4690|4684|0
1739335980000|2025-02-12 04:53:00|4689.6|4683.6|4689.5|4683.5|4689.6|4683.6|4689.5|4683.5|0
1739336090000|2025-02-12 04:54:50|4689.6|4683.6|4689.5|4683.5|4689.6|4683.6|4689.5|4683.5|0
1739336100000|2025-02-12 04:55:00|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.5|4683.5|0
1739336140000|2025-02-12 04:55:40|4689.4|4683.4|4689|4683|4689.4|4683.4|4689|4683|1
1739336150000|2025-02-12 04:55:50|4689.4|4683.4|4689.5|4683.5|4689.5|4683.5|4689.4|4683.4|0
1739336220000|2025-02-12 04:57:00|4689.1|4683.1|4689.5|4683.5|4689.5|4683.5|4689.1|4683.1|0
1739336230000|2025-02-12 04:57:10|4689.1|4683.1|4689.5|4683.5|4689.5|4683.5|4689.1|4683.1|0
1739336270000|2025-02-12 04:57:50|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1739336280000|2025-02-12 04:58:00|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|4689.5|4683.5|0
1739336310000|2025-02-12 04:58:30|4689.9|4683.9|4690.4|4684.4|4690.4|4684.4|4689.9|4683.9|4
1739336330000|2025-02-12 04:58:50|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1739336400000|2025-02-12 05:00:00|4690|4684|4690.5|4684.5|4690.5|4684.5|4690|4684|1
1739336450000|2025-02-12 05:00:50|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|4690.9|4684.9|0
1739336460000|2025-02-12 05:01:00|4691.9|4685.9|4691|4685|4691.9|4685.9|4690.6|4684.6|2
1739336480000|2025-02-12 05:01:20|4690.9|4684.9|4691|4685|4691|4685|4690.9|4684.9|0
1739336510000|2025-02-12 05:01:50|4690.5|4684.5|4690.4|4684.4|4690.5|4684.5|4690.4|4684.4|1
1739336560000|2025-02-12 05:02:40|4690|4684|4690.4|4684.4|4690.4|4684.4|4690|4684|0
1739336590000|2025-02-12 05:03:10|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|4689.4|4683.4|1
1739336610000|2025-02-12 05:03:30|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|1
1739336640000|2025-02-12 05:04:00|4688.6|4682.6|4689|4683|4689|4683|4688.6|4682.6|1
1739336650000|2025-02-12 05:04:10|4688.6|4682.6|4688.4|4682.4|4688.6|4682.6|4688.4|4682.4|0
1739336740000|2025-02-12 05:05:40|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|1
1739336770000|2025-02-12 05:06:10|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|4688.9|4682.9|0
1739336800000|2025-02-12 05:06:40|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|0
1739336810000|2025-02-12 05:06:50|4689|4683|4689.5|4683.5|4689.5|4683.5|4689|4683|0
1739336910000|2025-02-12 05:08:30|4690|4684|4689.5|4683.5|4690|4684|4689.5|4683.5|0
1739336930000|2025-02-12 05:08:50|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|4688.4|4682.4|2
1739336980000|2025-02-12 05:09:40|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|0
1739336990000|2025-02-12 05:09:50|4689|4683|4689|4683|4689|4683|4689|4683|0
1739337000000|2025-02-12 05:10:00|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|0
1739337090000|2025-02-12 05:11:30|4688.1|4682.1|4686.9|4680.9|4688.1|4682.1|4686.9|4680.9|4
1739337200000|2025-02-12 05:13:20|4687|4681|4686.5|4680.5|4687|4681|4686.5|4680.5|1
1739337220000|2025-02-12 05:13:40|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|1
1739337230000|2025-02-12 05:13:50|4686|4680|4686|4680|4686|4680|4686|4680|0
1739337250000|2025-02-12 05:14:10|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|4686.4|4680.4|0
1739337290000|2025-02-12 05:14:50|4686.3|4680.3|4685.9|4679.9|4686.3|4680.3|4685.9|4679.9|1
1739337300000|2025-02-12 05:15:00|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4
1739337310000|2025-02-12 05:15:10|4686.9|4680.9|4687|4681|4687|4681|4686.9|4680.9|0
1739337350000|2025-02-12 05:15:50|4686.5|4680.5|4687|4681|4687|4681|4686.5|4680.5|1
1739337360000|2025-02-12 05:16:00|4687.4|4681.4|4687|4681|4687.4|4681.4|4687|4681|0
1739337370000|2025-02-12 05:16:10|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|0
1739337380000|2025-02-12 05:16:20|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1739337390000|2025-02-12 05:16:30|4686.5|4680.5|4686.1|4680.1|4686.5|4680.5|4686.1|4680.1|0
1739337550000|2025-02-12 05:19:10|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|4685.5|4679.5|1
1739337560000|2025-02-12 05:19:20|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|4685.4|4679.4|0
1739337570000|2025-02-12 05:19:30|4685|4679|4685|4679|4685|4679|4685|4679|0
1739337590000|2025-02-12 05:19:50|4684.6|4678.6|4684.5|4678.5|4684.9|4678.9|4684.5|4678.5|0
1739337640000|2025-02-12 05:20:40|||||||||1
1739337650000|2025-02-12 05:20:50|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4683.6|4677.6|0
1739337660000|2025-02-12 05:21:00|4684|4678|4684|4678|4684|4678|4684|4678|0
1739337670000|2025-02-12 05:21:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1739337690000|2025-02-12 05:21:30|4684|4678|4683.5|4677.5|4684|4678|4683.5|4677.5|0
1739337710000|2025-02-12 05:21:50|4683.6|4677.6|4684.4|4678.4|4684.4|4678.4|4683.6|4677.6|0
1739337720000|2025-02-12 05:22:00|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1739337730000|2025-02-12 05:22:10|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739337820000|2025-02-12 05:23:40|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1739337830000|2025-02-12 05:23:50|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739337860000|2025-02-12 05:24:20|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1739337870000|2025-02-12 05:24:30|4683.5|4677.5|4683.9|4677.9|4683.9|4677.9|4683.5|4677.5|0
1739337880000|2025-02-12 05:24:40|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739337900000|2025-02-12 05:25:00|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1739337910000|2025-02-12 05:25:10|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739337990000|2025-02-12 05:26:30|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|1
1739338070000|2025-02-12 05:27:50|4684|4678|4684|4678|4684|4678|4683.6|4677.6|0
1739338130000|2025-02-12 05:28:50|4684.4|4678.4|4684.5|4678.5|4684.5|4678.5|4684.4|4678.4|0
1739338140000|2025-02-12 05:29:00|4685|4679|4685|4679|4685|4679|4685|4679|0
1739338170000|2025-02-12 05:29:30|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|4684.5|4678.5|0
1739338190000|2025-02-12 05:29:50|4685|4679|4684.5|4678.5|4685|4679|4684.4|4678.4|1
1739338200000|2025-02-12 05:30:00|4684.4|4678.4|4683.5|4677.5|4684.5|4678.5|4683|4677|1
1739338210000|2025-02-12 05:30:10|4684|4678|4684.4|4678.4|4684.4|4678.4|4684|4678|2
1739338220000|2025-02-12 05:30:20|4683.6|4677.6|4683.5|4677.5|4684.4|4678.4|4683.5|4677.5|0
1739338230000|2025-02-12 05:30:30|4683|4677|4683.5|4677.5|4683.6|4677.6|4682.9|4676.9|1
1739338240000|2025-02-12 05:30:40|4683.6|4677.6|4684.6|4678.6|4684.6|4678.6|4683.6|4677.6|0
1739338250000|2025-02-12 05:30:50|4685.4|4679.4|4684.4|4678.4|4685.4|4679.4|4684.4|4678.4|0
1739338260000|2025-02-12 05:31:00|4683.6|4677.6|4684|4678|4684.4|4678.4|4683.5|4677.5|0
1739338270000|2025-02-12 05:31:10|4684.5|4678.5|4684.5|4678.5|4684.9|4678.9|4684.5|4678.5|0
1739338280000|2025-02-12 05:31:20|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|0
1739338290000|2025-02-12 05:31:30|4684|4678|4684.5|4678.5|4684.5|4678.5|4684|4678|0
1739338300000|2025-02-12 05:31:40|4684.4|4678.4|4684.5|4678.5|4684.5|4678.5|4684.4|4678.4|0
1739338310000|2025-02-12 05:31:50|4684.4|4678.4|4684|4678|4684.4|4678.4|4683.6|4677.6|0
1739338320000|2025-02-12 05:32:00|4683.5|4677.5|4683.4|4677.4|4683.5|4677.5|4683.4|4677.4|0
1739338330000|2025-02-12 05:32:10|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739338340000|2025-02-12 05:32:20|4683|4677|4682.5|4676.5|4683|4677|4682.5|4676.5|0
1739338350000|2025-02-12 05:32:30|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1739338360000|2025-02-12 05:32:40|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|0
1739338370000|2025-02-12 05:32:50|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1739338380000|2025-02-12 05:33:00|4681.6|4675.6|4681.5|4675.5|4681.6|4675.6|4681.5|4675.5|3
1739338430000|2025-02-12 05:33:50|4681.6|4675.6|4681.5|4675.5|4681.6|4675.6|4681.5|4675.5|0
1739338440000|2025-02-12 05:34:00|4681.1|4675.1|4681.4|4675.4|4681.5|4675.5|4681|4675|6
1739338450000|2025-02-12 05:34:10|4681|4675|4681|4675|4681|4675|4681|4675|0
1739338460000|2025-02-12 05:34:20|4680.6|4674.6|4680.5|4674.5|4680.6|4674.6|4680.5|4674.5|0
1739338470000|2025-02-12 05:34:30|4680.6|4674.6|4681|4675|4681.4|4675.4|4680.6|4674.6|0
1739338480000|2025-02-12 05:34:40|4680.6|4674.6|4681.1|4675.1|4681.1|4675.1|4680.6|4674.6|0
1739338490000|2025-02-12 05:34:50|4681.5|4675.5|4681.5|4675.5|4681.9|4675.9|4681.5|4675.5|0
1739338510000|2025-02-12 05:35:10|4681.4|4675.4|4680.5|4674.5|4681.4|4675.4|4680.5|4674.5|1
1739338520000|2025-02-12 05:35:20|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|0
1739338530000|2025-02-12 05:35:30|4680.5|4674.5|4680.9|4674.9|4680.9|4674.9|4680.5|4674.5|0
1739338540000|2025-02-12 05:35:40|4681.4|4675.4|4681|4675|4681.4|4675.4|4681|4675|3
1739338550000|2025-02-12 05:35:50|4680.6|4674.6|4680.4|4674.4|4680.6|4674.6|4680.4|4674.4|0
1739338560000|2025-02-12 05:36:00|4680|4674|4680|4674|4680|4674|4679.9|4673.9|0
1739338570000|2025-02-12 05:36:10|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|0
1739338580000|2025-02-12 05:36:20|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|0
1739338590000|2025-02-12 05:36:30|4680.9|4674.9|4680.4|4674.4|4680.9|4674.9|4680.4|4674.4|0
1739338600000|2025-02-12 05:36:40|4680.5|4674.5|4681.4|4675.4|4681.4|4675.4|4680.5|4674.5|1
1739338610000|2025-02-12 05:36:50|4680.6|4674.6|4681.4|4675.4|4681.4|4675.4|4680.5|4674.5|0
1739338620000|2025-02-12 05:37:00|4681|4675|4680.9|4674.9|4681.4|4675.4|4680.5|4674.5|0
1739338630000|2025-02-12 05:37:10|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|0
1739338650000|2025-02-12 05:37:30|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.5|4674.5|0
1739338680000|2025-02-12 05:38:00|4681.1|4675.1|4681|4675|4681.4|4675.4|4681|4675|2
1739338690000|2025-02-12 05:38:10|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|0
1739338700000|2025-02-12 05:38:20|4681|4675|4680.6|4674.6|4681|4675|4680.5|4674.5|0
1739338710000|2025-02-12 05:38:30|4681|4675|4680.9|4674.9|4681|4675|4680.9|4674.9|1
1739338720000|2025-02-12 05:38:40|4680.4|4674.4|4679.5|4673.5|4680.4|4674.4|4679.5|4673.5|0
1739338730000|2025-02-12 05:38:50|4679.6|4673.6|4679.5|4673.5|4680.4|4674.4|4679.5|4673.5|0
1739338740000|2025-02-12 05:39:00|4679.6|4673.6|4680.4|4674.4|4680.4|4674.4|4679.4|4673.4|0
1739338750000|2025-02-12 05:39:10|4680.5|4674.5|4681.4|4675.4|4681.4|4675.4|4680.5|4674.5|0
1739338770000|2025-02-12 05:39:30|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.5|4674.5|0
1739338780000|2025-02-12 05:39:40|4681.4|4675.4|4680.6|4674.6|4681.4|4675.4|4680.5|4674.5|0
1739338790000|2025-02-12 05:39:50|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|0
1739338800000|2025-02-12 05:40:00|4681.3|4675.3|4680.5|4674.5|4681.3|4675.3|4680.5|4674.5|0
1739338830000|2025-02-12 05:40:30|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|0
1739338840000|2025-02-12 05:40:40|4680.5|4674.5|4680.9|4674.9|4680.9|4674.9|4680.5|4674.5|0
1739338850000|2025-02-12 05:40:50|4680.5|4674.5|4681.5|4675.5|4681.5|4675.5|4680.5|4674.5|3
1739338860000|2025-02-12 05:41:00|4681.6|4675.6|4682|4676|4682|4676|4681.6|4675.6|0
1739338870000|2025-02-12 05:41:10|4681.6|4675.6|4681.5|4675.5|4681.6|4675.6|4681.5|4675.5|0
1739338880000|2025-02-12 05:41:20|4682|4676|4682|4676|4682|4676|4682|4676|0
1739338890000|2025-02-12 05:41:30|4681.6|4675.6|4681.5|4675.5|4681.6|4675.6|4681.5|4675.5|0
1739338900000|2025-02-12 05:41:40|4682|4676|4682|4676|4682|4676|4682|4676|0
1739338910000|2025-02-12 05:41:50|4681.6|4675.6|4682|4676|4682|4676|4681.6|4675.6|0
1739338920000|2025-02-12 05:42:00|4682.5|4676.5|4682.6|4676.6|4682.6|4676.6|4682.5|4676.5|0
1739338930000|2025-02-12 05:42:10|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1739338940000|2025-02-12 05:42:20|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1739338960000|2025-02-12 05:42:40|4682.5|4676.5|4683|4677|4683|4677|4682.5|4676.5|0
1739338970000|2025-02-12 05:42:50|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1739338980000|2025-02-12 05:43:00|4683|4677|4683.4|4677.4|4683.4|4677.4|4683|4677|0
1739339000000|2025-02-12 05:43:20|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739339010000|2025-02-12 05:43:30|4683.6|4677.6|4683.5|4677.5|4683.6|4677.6|4683.5|4677.5|0
1739339020000|2025-02-12 05:43:40|4683|4677|4683|4677|4683.4|4677.4|4682.6|4676.6|1
1739339030000|2025-02-12 05:43:50|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1739339040000|2025-02-12 05:44:00|4682.9|4676.9|4683|4677|4683|4677|4682.9|4676.9|0
1739339050000|2025-02-12 05:44:10|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683|4677|0
1739339060000|2025-02-12 05:44:20|4683|4677|4683.4|4677.4|4683.4|4677.4|4683|4677|1
1739339080000|2025-02-12 05:44:40|4683|4677|4682.9|4676.9|4683|4677|4682.9|4676.9|0
1739339130000|2025-02-12 05:45:30|4682.5|4676.5|4682.4|4676.4|4682.5|4676.5|4682|4676|1
1739339160000|2025-02-12 05:46:00|4682.5|4676.5|4682.9|4676.9|4682.9|4676.9|4682.5|4676.5|0
1739339170000|2025-02-12 05:46:10|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.4|4676.4|0
1739339180000|2025-02-12 05:46:20|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1739339190000|2025-02-12 05:46:30|4682|4676|4682.4|4676.4|4682.4|4676.4|4681.6|4675.6|0
1739339200000|2025-02-12 05:46:40|4682|4676|4681.9|4675.9|4682|4676|4681.5|4675.5|0
1739339220000|2025-02-12 05:47:00|4681.5|4675.5|4681.9|4675.9|4681.9|4675.9|4681.5|4675.5|0
1739339260000|2025-02-12 05:47:40|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4681.6|4675.6|1
1739339270000|2025-02-12 05:47:50|4682|4676|4682.5|4676.5|4682.5|4676.5|4682|4676|0
1739339280000|2025-02-12 05:48:00|4682.4|4676.4|4682.9|4676.9|4682.9|4676.9|4682.4|4676.4|0
1739339290000|2025-02-12 05:48:10|4682.5|4676.5|4683.4|4677.4|4683.4|4677.4|4682.5|4676.5|2
1739339340000|2025-02-12 05:49:00|4683|4677|4682.6|4676.6|4683|4677|4682.6|4676.6|0
1739339350000|2025-02-12 05:49:10|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1739339360000|2025-02-12 05:49:20|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739339380000|2025-02-12 05:49:40|4683.9|4677.9|4683.5|4677.5|4683.9|4677.9|4683.5|4677.5|0
1739339390000|2025-02-12 05:49:50|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1739339400000|2025-02-12 05:50:00|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.4|4677.4|0
1739339420000|2025-02-12 05:50:20|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|4683.9|4677.9|0
1739339430000|2025-02-12 05:50:30|4683.5|4677.5|4683.4|4677.4|4683.5|4677.5|4683.4|4677.4|1
1739339440000|2025-02-12 05:50:40|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4682.9|4676.9|3
1739339450000|2025-02-12 05:50:50|4683.6|4677.6|4683.5|4677.5|4683.6|4677.6|4683.5|4677.5|0
1739339460000|2025-02-12 05:51:00|4683.6|4677.6|4683.5|4677.5|4684.4|4678.4|4683.5|4677.5|0
1739339470000|2025-02-12 05:51:10|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1739339480000|2025-02-12 05:51:20|4682.6|4676.6|4682.5|4676.5|4682.6|4676.6|4682.5|4676.5|0
1739339490000|2025-02-12 05:51:30|4682.4|4676.4|4682.5|4676.5|4682.5|4676.5|4682.4|4676.4|0
1739339500000|2025-02-12 05:51:40|4682.4|4676.4|4682.6|4676.6|4682.6|4676.6|4682.4|4676.4|0
1739339510000|2025-02-12 05:51:50|4682.5|4676.5|4682.6|4676.6|4682.6|4676.6|4682.4|4676.4|0
1739339520000|2025-02-12 05:52:00|4682.5|4676.5|4682.5|4676.5|4682.6|4676.6|4682.5|4676.5|0
1739339530000|2025-02-12 05:52:10|4681.7|4675.7|4681.4|4675.4|4681.7|4675.7|4681.4|4675.4|3
1739339540000|2025-02-12 05:52:20|4681.5|4675.5|4681.4|4675.4|4681.6|4675.6|4681.4|4675.4|0
1739339550000|2025-02-12 05:52:30|4680.6|4674.6|4680.4|4674.4|4680.6|4674.6|4680.4|4674.4|0
1739339580000|2025-02-12 05:53:00|4680|4674|4680.4|4674.4|4680.4|4674.4|4679.5|4673.5|5
1739339590000|2025-02-12 05:53:10|4680|4674|4680|4674|4680|4674|4680|4674|0
1739339610000|2025-02-12 05:53:30|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|0
1739339620000|2025-02-12 05:53:40|4678.9|4672.9|4680.6|4674.6|4680.6|4674.6|4678.9|4672.9|2
1739339640000|2025-02-12 05:54:00|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|0
1739339650000|2025-02-12 05:54:10|4680.4|4674.4|4680.5|4674.5|4681|4675|4680.2|4674.2|2
1739339660000|2025-02-12 05:54:20|4680.4|4674.4|4680.4|4674.4|4680.5|4674.5|4679.6|4673.6|1
1739339680000|2025-02-12 05:54:40|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|0
1739339690000|2025-02-12 05:54:50|4680.4|4674.4|4680.5|4674.5|4680.5|4674.5|4680.4|4674.4|0
1739339700000|2025-02-12 05:55:00|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|4680.4|4674.4|0
1739339710000|2025-02-12 05:55:10|4680|4674|4679.5|4673.5|4680.4|4674.4|4679.5|4673.5|0
1739339720000|2025-02-12 05:55:20|4679.4|4673.4|4679.4|4673.4|4679.4|4673.4|4679|4673|0
1739339740000|2025-02-12 05:55:40|4679.5|4673.5|4679.4|4673.4|4679.5|4673.5|4679.4|4673.4|0
1739339750000|2025-02-12 05:55:50|4679.5|4673.5|4679.4|4673.4|4679.5|4673.5|4679.4|4673.4|0
1739339760000|2025-02-12 05:56:00|4680|4674|4680.4|4674.4|4681|4675|4680|4674|0
1739339800000|2025-02-12 05:56:40|4680.5|4674.5|4680.4|4674.4|4681|4675|4680.4|4674.4|0
1739339810000|2025-02-12 05:56:50|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|0
1739339820000|2025-02-12 05:57:00|4681|4675|4681|4675|4681|4675|4681|4675|0
1739339830000|2025-02-12 05:57:10|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|0
1739339860000|2025-02-12 05:57:40|4681|4675|4681|4675|4681|4675|4681|4675|0
1739339870000|2025-02-12 05:57:50|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|4681.4|4675.4|0
1739339890000|2025-02-12 05:58:10|4680.6|4674.6|4680.5|4674.5|4680.6|4674.6|4680.4|4674.4|0
1739339900000|2025-02-12 05:58:20|4680.9|4674.9|4680.5|4674.5|4680.9|4674.9|4680.5|4674.5|0
1739339910000|2025-02-12 05:58:30|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|0
1739339940000|2025-02-12 05:59:00|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|0
1739339960000|2025-02-12 05:59:20|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.5|4674.5|0
1739339970000|2025-02-12 05:59:30|4680.5|4674.5|4680.9|4674.9|4680.9|4674.9|4680.5|4674.5|0
1739339980000|2025-02-12 05:59:40|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|0
1739339990000|2025-02-12 05:59:50|4680.9|4674.9|4680.5|4674.5|4680.9|4674.9|4680.5|4674.5|0
1739340000000|2025-02-12 06:00:00|4680.4|4674.4|4681.6|4675.6|4681.6|4675.6|4680|4674|2
1739340010000|2025-02-12 06:00:10|4681.5|4675.5|4680.6|4674.6|4681.5|4675.5|4680.6|4674.6|0
1739340020000|2025-02-12 06:00:20|4681|4675|4681|4675|4681|4675|4681|4675|0
1739340030000|2025-02-12 06:00:30|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1739340040000|2025-02-12 06:00:40|4681.5|4675.5|4682|4676|4682|4676|4681.5|4675.5|0
1739340060000|2025-02-12 06:01:00|4682.5|4676.5|4681.6|4675.6|4682.5|4676.5|4681.6|4675.6|0
1739340070000|2025-02-12 06:01:10|4682|4676|4682|4676|4682|4676|4682|4676|0
1739340080000|2025-02-12 06:01:20|4681.6|4675.6|4681.5|4675.5|4681.9|4675.9|4681.5|4675.5|0
1739340090000|2025-02-12 06:01:30|4681.9|4675.9|4681.5|4675.5|4681.9|4675.9|4681.5|4675.5|0
1739340100000|2025-02-12 06:01:40|4681.9|4675.9|4682.6|4676.6|4682.6|4676.6|4681.9|4675.9|1
1739340110000|2025-02-12 06:01:50|4682.4|4676.4|4682.5|4676.5|4683|4677|4682.4|4676.4|0
1739340120000|2025-02-12 06:02:00|4683|4677|4683|4677|4683|4677|4682.6|4676.6|0
1739340140000|2025-02-12 06:02:20|4682.5|4676.5|4682|4676|4682.6|4676.6|4682|4676|0
1739340150000|2025-02-12 06:02:30|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1739340160000|2025-02-12 06:02:40|4682|4676|4682|4676|4682.4|4676.4|4682|4676|0
1739340170000|2025-02-12 06:02:50|4682.1|4676.1|4682.6|4676.6|4682.6|4676.6|4682.1|4676.1|0
1739340180000|2025-02-12 06:03:00|4682.5|4676.5|4681.6|4675.6|4682.5|4676.5|4681.6|4675.6|1
1739340190000|2025-02-12 06:03:10|4682|4676|4682|4676|4682|4676|4681.6|4675.6|0
1739340210000|2025-02-12 06:03:30|||||||||1
1739340220000|2025-02-12 06:03:40|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|0
1739340230000|2025-02-12 06:03:50|4681.5|4675.5|4682|4676|4682|4676|4681.5|4675.5|1
1739340240000|2025-02-12 06:04:00|4683|4677|4682.5|4676.5|4683|4677|4682.5|4676.5|1
1739340250000|2025-02-12 06:04:10|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|0
1739340270000|2025-02-12 06:04:30|4682.9|4676.9|4682.5|4676.5|4682.9|4676.9|4682.5|4676.5|0
1739340280000|2025-02-12 06:04:40|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|4682.4|4676.4|1
1739340290000|2025-02-12 06:04:50|4682.5|4676.5|4683|4677|4683|4677|4682.5|4676.5|1
1739340300000|2025-02-12 06:05:00|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|4683.4|4677.4|0
1739340310000|2025-02-12 06:05:10|4683.5|4677.5|4684|4678|4684.6|4678.6|4683.5|4677.5|0
1739340320000|2025-02-12 06:05:20|4685.4|4679.4|4684|4678|4685.4|4679.4|4684|4678|0
1739340330000|2025-02-12 06:05:30|4684.4|4678.4|4684.4|4678.4|4685|4679|4684.4|4678.4|0
1739340340000|2025-02-12 06:05:40|4684.5|4678.5|4685.4|4679.4|4685.4|4679.4|4684.5|4678.5|0
1739340350000|2025-02-12 06:05:50|4685.9|4679.9|4685.4|4679.4|4685.9|4679.9|4685.4|4679.4|3
1739340360000|2025-02-12 06:06:00|4686|4680|4685.5|4679.5|4686|4680|4685.4|4679.4|0
1739340370000|2025-02-12 06:06:10|4685.6|4679.6|4687.4|4681.4|4687.6|4681.6|4685.6|4679.6|3
1739340380000|2025-02-12 06:06:20|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|4687.5|4681.5|0
1739340390000|2025-02-12 06:06:30|4687.4|4681.4|4687.4|4681.4|4687.9|4681.9|4687|4681|4
1739340400000|2025-02-12 06:06:40|4687|4681|4687|4681|4687|4681|4686.9|4680.9|0
1739340410000|2025-02-12 06:06:50|4687.4|4681.4|4687.4|4681.4|4687.5|4681.5|4687.4|4681.4|0
1739340420000|2025-02-12 06:07:00|4687|4681|4685.4|4679.4|4687|4681|4685|4679|1
1739340430000|2025-02-12 06:07:10|4685.9|4679.9|4685.9|4679.9|4685.9|4679.9|4685.5|4679.5|0
1739340440000|2025-02-12 06:07:20|4685.5|4679.5|4685.4|4679.4|4685.5|4679.5|4685.4|4679.4|0
1739340450000|2025-02-12 06:07:30|4684.9|4678.9|4684.4|4678.4|4684.9|4678.9|4684.4|4678.4|0
1739340460000|2025-02-12 06:07:40|4684.5|4678.5|4684.4|4678.4|4684.9|4678.9|4683.5|4677.5|3
1739340470000|2025-02-12 06:07:50|4684|4678|4684|4678|4684|4678|4684|4678|0
1739340480000|2025-02-12 06:08:00|4684.4|4678.4|4684|4678|4684.4|4678.4|4684|4678|0
1739340490000|2025-02-12 06:08:10|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|4684.4|4678.4|0
1739340510000|2025-02-12 06:08:30|4684|4678|4683.4|4677.4|4684|4678|4683.4|4677.4|0
1739340520000|2025-02-12 06:08:40|4683.5|4677.5|4684|4678|4684|4678|4683.5|4677.5|0
1739340530000|2025-02-12 06:08:50|4684.4|4678.4|4685|4679|4685|4679|4684.4|4678.4|1
1739340540000|2025-02-12 06:09:00|4684.6|4678.6|4685|4679|4685|4679|4684.6|4678.6|0
1739340560000|2025-02-12 06:09:20|4684.5|4678.5|4684.4|4678.4|4684.5|4678.5|4684.4|4678.4|0
1739340570000|2025-02-12 06:09:30|4684.5|4678.5|4684.4|4678.4|4684.5|4678.5|4684.4|4678.4|0
1739340580000|2025-02-12 06:09:40|4684|4678|4684|4678|4684|4678|4684|4678|0
1739340600000|2025-02-12 06:10:00|4683.6|4677.6|4683|4677|4683.6|4677.6|4683|4677|0
1739340610000|2025-02-12 06:10:10|4682.6|4676.6|4683|4677|4683|4677|4682.6|4676.6|0
1739340630000|2025-02-12 06:10:30|4682.6|4676.6|4684|4678|4684|4678|4682.4|4676.4|2
1739340640000|2025-02-12 06:10:40|4683.6|4677.6|4684|4678|4684|4678|4683.6|4677.6|0
1739340650000|2025-02-12 06:10:50|4683.6|4677.6|4683.5|4677.5|4684|4678|4683.5|4677.5|0
1739340660000|2025-02-12 06:11:00|4683.6|4677.6|4684|4678|4684|4678|4683.6|4677.6|0
1739340670000|2025-02-12 06:11:10|4683.6|4677.6|4683.5|4677.5|4683.6|4677.6|4683.5|4677.5|0
1739340690000|2025-02-12 06:11:30|4683.9|4677.9|4684|4678|4684|4678|4683.9|4677.9|0
1739340700000|2025-02-12 06:11:40|4684.4|4678.4|4684|4678|4684.4|4678.4|4684|4678|0
1739340730000|2025-02-12 06:12:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.5|4677.5|0
1739340740000|2025-02-12 06:12:20|4684|4678|4683.6|4677.6|4684|4678|4683.6|4677.6|0
1739340750000|2025-02-12 06:12:30|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|4683.5|4677.5|0
1739340760000|2025-02-12 06:12:40|4683|4677|4683|4677|4683|4677|4683|4677|2
1739340770000|2025-02-12 06:12:50|4683.1|4677.1|4683.5|4677.5|4683.5|4677.5|4683.1|4677.1|0
1739340780000|2025-02-12 06:13:00|4683|4677|4683|4677|4683|4677|4683|4677|0
1739340790000|2025-02-12 06:13:10|4683.4|4677.4|4683|4677|4683.4|4677.4|4683|4677|0
1739340810000|2025-02-12 06:13:30|4682.6|4676.6|4683.4|4677.4|4683.4|4677.4|4682.4|4676.4|0
1739340820000|2025-02-12 06:13:40|4682.9|4676.9|4682.6|4676.6|4682.9|4676.9|4682.6|4676.6|0
1739340830000|2025-02-12 06:13:50|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|4682.5|4676.5|0
1739340850000|2025-02-12 06:14:10|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1739340870000|2025-02-12 06:14:30|4682.5|4676.5|4682.6|4676.6|4682.6|4676.6|4682.5|4676.5|0
1739340880000|2025-02-12 06:14:40|4683|4677|4683|4677|4683|4677|4683|4677|0
1739340890000|2025-02-12 06:14:50|4683.4|4677.4|4682.6|4676.6|4683.4|4677.4|4682.6|4676.6|0
1739340900000|2025-02-12 06:15:00|4682.5|4676.5|4682.6|4676.6|4682.6|4676.6|4682.5|4676.5|0
1739340920000|2025-02-12 06:15:20|4683|4677|4682.6|4676.6|4683|4677|4682.6|4676.6|0
1739340930000|2025-02-12 06:15:30|4682.5|4676.5|4682.6|4676.6|4682.6|4676.6|4682.5|4676.5|0
1739340940000|2025-02-12 06:15:40|4682.5|4676.5|4682.6|4676.6|4682.6|4676.6|4682.5|4676.5|1
1739340950000|2025-02-12 06:15:50|4683|4677|4683|4677|4683|4677|4683|4677|0
1739340960000|2025-02-12 06:16:00|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1739340970000|2025-02-12 06:16:10|4683|4677|4683|4677|4683|4677|4683|4677|0
1739340980000|2025-02-12 06:16:20|4682.6|4676.6|4683|4677|4683.1|4677.1|4682.6|4676.6|0
1739340990000|2025-02-12 06:16:30|4682.6|4676.6|4683|4677|4683|4677|4682.6|4676.6|0
1739341010000|2025-02-12 06:16:50|4682.6|4676.6|4682.5|4676.5|4682.6|4676.6|4682|4676|0
1739341020000|2025-02-12 06:17:00|4682.4|4676.4|4681|4675|4682.4|4676.4|4681|4675|0
1739341060000|2025-02-12 06:17:40|4680.9|4674.9|4680.9|4674.9|4680.9|4674.9|4680.5|4674.5|0
1739341070000|2025-02-12 06:17:50|4680.5|4674.5|4680.4|4674.4|4680.5|4674.5|4680|4674|0
1739341080000|2025-02-12 06:18:00|4680|4674|4680.4|4674.4|4680.4|4674.4|4680|4674|0
1739341090000|2025-02-12 06:18:10|4680.5|4674.5|4680.9|4674.9|4680.9|4674.9|4680.5|4674.5|0
1739341100000|2025-02-12 06:18:20|4680.5|4674.5|4680.5|4674.5|4680.5|4674.5|4680.4|4674.4|0
1739341110000|2025-02-12 06:18:30|4678.4|4672.4|4679.4|4673.4|4679.4|4673.4|4678.4|4672.4|5
1739341120000|2025-02-12 06:18:40|4679|4673|4679|4673|4679.3|4673.3|4679|4673|2
1739341130000|2025-02-12 06:18:50|4678.9|4672.9|4679|4673|4679|4673|4678.9|4672.9|0
1739341140000|2025-02-12 06:19:00|4678.9|4672.9|4678|4672|4678.9|4672.9|4678|4672|0
1739341150000|2025-02-12 06:19:10|4677.9|4671.9|4678|4672|4678|4672|4677.9|4671.9|1
1739341170000|2025-02-12 06:19:30|4677|4671|4676.4|4670.4|4677.5|4671.5|4676.4|4670.4|7
1739341180000|2025-02-12 06:19:40|4677|4671|4677|4671|4677|4671|4677|4671|2
1739341200000|2025-02-12 06:20:00|4676.5|4670.5|4676.6|4670.6|4676.6|4670.6|4676.5|4670.5|1
1739341210000|2025-02-12 06:20:10|4677|4671|4674.9|4668.9|4677.5|4671.5|4674.9|4668.9|25
1739341220000|2025-02-12 06:20:20|4674.5|4668.5|4674.4|4668.4|4674.5|4668.5|4674|4668|3
1739341230000|2025-02-12 06:20:30|4674|4668|4674|4668|4674|4668|4673.9|4667.9|0
1739341240000|2025-02-12 06:20:40|4674.4|4668.4|4674|4668|4674.4|4668.4|4674|4668|0
1739341250000|2025-02-12 06:20:50|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674|4668|0
1739341260000|2025-02-12 06:21:00|4674|4668|4674|4668|4674|4668|4674|4668|0
1739341270000|2025-02-12 06:21:10|4674.4|4668.4|4674.4|4668.4|4674.6|4668.6|4674.4|4668.4|0
1739341280000|2025-02-12 06:21:20|4674|4668|4673.5|4667.5|4674|4668|4673.5|4667.5|0
1739341290000|2025-02-12 06:21:30|4674|4668|4673.5|4667.5|4674|4668|4673.5|4667.5|1
1739341300000|2025-02-12 06:21:40|4672.6|4666.6|4673|4667|4673|4667|4672.5|4666.5|1
1739341320000|2025-02-12 06:22:00|4673.4|4667.4|4672.9|4666.9|4673.4|4667.4|4672.9|4666.9|0
1739341330000|2025-02-12 06:22:10|4672.8|4666.8|4672.4|4666.4|4672.8|4666.8|4672.4|4666.4|0
1739341340000|2025-02-12 06:22:20|4672|4666|4672.4|4666.4|4672.4|4666.4|4672|4666|0
1739341360000|2025-02-12 06:22:40|4672|4666|4673.9|4667.9|4673.9|4667.9|4672|4666|4
1739341380000|2025-02-12 06:23:00|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.4|4668.4|1
1739341390000|2025-02-12 06:23:10|4674.5|4668.5|4674|4668|4674.5|4668.5|4674|4668|1
1739341400000|2025-02-12 06:23:20|4673.5|4667.5|4674.5|4668.5|4674.5|4668.5|4673.5|4667.5|0
1739341410000|2025-02-12 06:23:30|4676.4|4670.4|4676.4|4670.4|4677|4671|4676.4|4670.4|3
1739341420000|2025-02-12 06:23:40|4676.3|4670.3|4675.5|4669.5|4676.3|4670.3|4675.5|4669.5|0
1739341430000|2025-02-12 06:23:50|4675.9|4669.9|4676.4|4670.4|4676.4|4670.4|4675.9|4669.9|5
1739341440000|2025-02-12 06:24:00|4676.5|4670.5|4677|4671|4677|4671|4676.5|4670.5|1
1739341450000|2025-02-12 06:24:10|4676.6|4670.6|4677|4671|4677|4671|4676.6|4670.6|0
1739341460000|2025-02-12 06:24:20|4677.1|4671.1|4677|4671|4677.1|4671.1|4676.6|4670.6|1
1739341470000|2025-02-12 06:24:30|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|0
1739341480000|2025-02-12 06:24:40|4676.5|4670.5|4677|4671|4677|4671|4676.5|4670.5|0
1739341490000|2025-02-12 06:24:50|4676.6|4670.6|4677|4671|4677|4671|4676.6|4670.6|0
1739341500000|2025-02-12 06:25:00|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.5|4670.5|0
1739341510000|2025-02-12 06:25:10|4677|4671|4677|4671|4677|4671|4676.6|4670.6|0
1739341530000|2025-02-12 06:25:30|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|4676.5|4670.5|0
1739341540000|2025-02-12 06:25:40|4676.1|4670.1|4676.4|4670.4|4676.5|4670.5|4675.5|4669.5|2
1739341550000|2025-02-12 06:25:50|4677|4671|4677|4671|4677|4671|4677|4671|0
1739341570000|2025-02-12 06:26:10|4677.1|4671.1|4677.5|4671.5|4677.5|4671.5|4677.1|4671.1|0
1739341580000|2025-02-12 06:26:20|4677.9|4671.9|4678|4672|4678|4672|4677.9|4671.9|2
1739341610000|2025-02-12 06:26:50|4678.1|4672.1|4678|4672|4678.1|4672.1|4678|4672|0
1739341620000|2025-02-12 06:27:00|4678.4|4672.4|4677.6|4671.6|4678.4|4672.4|4677.5|4671.5|0
1739341630000|2025-02-12 06:27:10|4677.5|4671.5|4677.6|4671.6|4678.4|4672.4|4677.5|4671.5|0
1739341640000|2025-02-12 06:27:20|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|4678.4|4672.4|0
1739341650000|2025-02-12 06:27:30|4677.6|4671.6|4678.5|4672.5|4678.5|4672.5|4677.6|4671.6|0
1739341660000|2025-02-12 06:27:40|4678.6|4672.6|4679|4673|4679|4673|4678.6|4672.6|0
1739341680000|2025-02-12 06:28:00|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.5|4672.5|0
1739341690000|2025-02-12 06:28:10|4678.5|4672.5|4677.4|4671.4|4678.5|4672.5|4677|4671|1
1739341710000|2025-02-12 06:28:30|4676.6|4670.6|4677|4671|4677.4|4671.4|4676.6|4670.6|0
1739341720000|2025-02-12 06:28:40|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1739341740000|2025-02-12 06:29:00|4677|4671|4676.5|4670.5|4677|4671|4676.5|4670.5|0
1739341750000|2025-02-12 06:29:10|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|4677.4|4671.4|1
1739341760000|2025-02-12 06:29:20|4677|4671|4676.6|4670.6|4677|4671|4676.6|4670.6|0
1739341770000|2025-02-12 06:29:30|4676.5|4670.5|4676.4|4670.4|4676.5|4670.5|4676.4|4670.4|0
1739341780000|2025-02-12 06:29:40|4676.5|4670.5|4676.4|4670.4|4676.5|4670.5|4676.4|4670.4|0
1739341800000|2025-02-12 06:30:00|4676.5|4670.5|4677.4|4671.4|4677.4|4671.4|4676.5|4670.5|0
1739341810000|2025-02-12 06:30:10|4676.6|4670.6|4676.6|4670.6|4677.4|4671.4|4676.4|4670.4|0
1739341820000|2025-02-12 06:30:20|4677.4|4671.4|4676.6|4670.6|4677.4|4671.4|4676.6|4670.6|0
1739341830000|2025-02-12 06:30:30|4676.4|4670.4|4675.6|4669.6|4676.4|4670.4|4675.5|4669.5|0
1739341840000|2025-02-12 06:30:40|4675.5|4669.5|4675.5|4669.5|4676.4|4670.4|4675.4|4669.4|0
1739341850000|2025-02-12 06:30:50|4675.4|4669.4|4674.5|4668.5|4675.4|4669.4|4674.5|4668.5|0
1739341860000|2025-02-12 06:31:00|4673.8|4667.8|4673.5|4667.5|4674.4|4668.4|4673.5|4667.5|1
1739341870000|2025-02-12 06:31:10|4673.1|4667.1|4672.4|4666.4|4673.1|4667.1|4672|4666|2
1739341880000|2025-02-12 06:31:20|4671.6|4665.6|4671.4|4665.4|4671.6|4665.6|4670.9|4664.9|0
1739341890000|2025-02-12 06:31:30|4670.9|4664.9|4670.4|4664.4|4671.4|4665.4|4670.4|4664.4|0
1739341900000|2025-02-12 06:31:40|4670.9|4664.9|4670.9|4664.9|4671.4|4665.4|4670.9|4664.9|0
1739341910000|2025-02-12 06:31:50|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4671|4665|1
1739341920000|2025-02-12 06:32:00|4671.5|4665.5|4672.4|4666.4|4672.4|4666.4|4671.4|4665.4|2
1739341940000|2025-02-12 06:32:20|4671.5|4665.5|4672.4|4666.4|4672.4|4666.4|4671.5|4665.5|0
1739341950000|2025-02-12 06:32:30|4672.5|4666.5|4672.5|4666.5|4672.5|4666.5|4672.5|4666.5|0
1739341960000|2025-02-12 06:32:40|4672.7|4666.7|4672.5|4666.5|4673|4667|4672.5|4666.5|0
1739341970000|2025-02-12 06:32:50|4673|4667|4673|4667|4673|4667|4672.7|4666.7|0
1739341980000|2025-02-12 06:33:00|4673.5|4667.5|4675|4669|4675.4|4669.4|4673.4|4667.4|0
1739341990000|2025-02-12 06:33:10|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|4674.4|4668.4|0
1739342010000|2025-02-12 06:33:30|4674|4668|4674|4668|4674|4668|4674|4668|0
1739342020000|2025-02-12 06:33:40|4673.7|4667.7|4672.4|4666.4|4673.7|4667.7|4672.4|4666.4|0
1739342030000|2025-02-12 06:33:50|4672.5|4666.5|4673.5|4667.5|4674|4668|4672.5|4666.5|1
1739342040000|2025-02-12 06:34:00|4673.4|4667.4|4673|4667|4673.4|4667.4|4673|4667|0
1739342050000|2025-02-12 06:34:10|4673.4|4667.4|4673|4667|4673.4|4667.4|4673|4667|0
1739342060000|2025-02-12 06:34:20|4673.4|4667.4|4672.4|4666.4|4673.4|4667.4|4672.4|4666.4|0
1739342070000|2025-02-12 06:34:30|4672|4666|4672|4666|4672.4|4666.4|4671.5|4665.5|0
1739342090000|2025-02-12 06:34:50|4672.5|4666.5|4672.4|4666.4|4672.5|4666.5|4672.4|4666.4|0
1739342100000|2025-02-12 06:35:00|4672.5|4666.5|4672.7|4666.7|4673|4667|4672.4|4666.4|0
1739342110000|2025-02-12 06:35:10|4673|4667|4672.4|4666.4|4673|4667|4672.4|4666.4|1
1739342120000|2025-02-12 06:35:20|4671.7|4665.7|4672.4|4666.4|4672.4|4666.4|4671.5|4665.5|1
1739342130000|2025-02-12 06:35:30|4672|4666|4671.2|4665.2|4672.4|4666.4|4671.2|4665.2|0
1739342140000|2025-02-12 06:35:40|4671.5|4665.5|4668.9|4662.9|4671.5|4665.5|4668.9|4662.9|3
1739342150000|2025-02-12 06:35:50|4669|4663|4669.4|4663.4|4669.4|4663.4|4669|4663|0
1739342160000|2025-02-12 06:36:00|4669.5|4663.5|4672.4|4666.4|4672.4|4666.4|4669.5|4663.5|2
1739342170000|2025-02-12 06:36:10|4672|4666|4672.4|4666.4|4672.4|4666.4|4672|4666|0
1739342180000|2025-02-12 06:36:20|4672.5|4666.5|4672.7|4666.7|4672.7|4666.7|4672.5|4666.5|0
1739342190000|2025-02-12 06:36:30|4673|4667|4673|4667|4673|4667|4673|4667|0
1739342200000|2025-02-12 06:36:40|4673.4|4667.4|4673.7|4667.7|4674.4|4668.4|4673.4|4667.4|0
1739342220000|2025-02-12 06:37:00|4673.5|4667.5|4674.4|4668.4|4674.4|4668.4|4673.5|4667.5|1
1739342230000|2025-02-12 06:37:10|4674|4668|4674|4668|4674|4668|4674|4668|0
1739342240000|2025-02-12 06:37:20|4673.4|4667.4|4673.4|4667.4|4673.4|4667.4|4672.7|4666.7|2
1739342250000|2025-02-12 06:37:30|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|0
1739342260000|2025-02-12 06:37:40|4674|4668|4674|4668|4674.4|4668.4|4674|4668|0
1739342270000|2025-02-12 06:37:50|4673.5|4667.5|4673.4|4667.4|4673.5|4667.5|4673.4|4667.4|0
1739342280000|2025-02-12 06:38:00|4673.5|4667.5|4674.4|4668.4|4674.4|4668.4|4673.4|4667.4|0
1739342290000|2025-02-12 06:38:10|4674|4668|4674.7|4668.7|4675|4669|4674|4668|0
1739342300000|2025-02-12 06:38:20|4675|4669|4674.4|4668.4|4675|4669|4674|4668|0
1739342310000|2025-02-12 06:38:30|4674.5|4668.5|4673.7|4667.7|4675|4669|4673.7|4667.7|0
1739342320000|2025-02-12 06:38:40|4673.4|4667.4|4673.5|4667.5|4673.7|4667.7|4673.4|4667.4|0
1739342330000|2025-02-12 06:38:50|4673.4|4667.4|4673.5|4667.5|4674|4668|4673.4|4667.4|0
1739342340000|2025-02-12 06:39:00|4673.7|4667.7|4673|4667|4674|4668|4673|4667|0
1739342360000|2025-02-12 06:39:20|4672.9|4666.9|4672.4|4666.4|4673|4667|4672.4|4666.4|0
1739342370000|2025-02-12 06:39:30|4672|4666|4671|4665|4672|4666|4670.7|4664.7|0
1739342380000|2025-02-12 06:39:40|4671.4|4665.4|4671.4|4665.4|4671.4|4665.4|4670.7|4664.7|0
1739342390000|2025-02-12 06:39:50|4670.5|4664.5|4670.7|4664.7|4671.4|4665.4|4670.5|4664.5|0
1739342400000|2025-02-12 06:40:00|4671|4665|4671.4|4665.4|4672.4|4666.4|4670.7|4664.7|1
1739342410000|2025-02-12 06:40:10|4670.7|4664.7|4671.5|4665.5|4671.7|4665.7|4670.7|4664.7|0
1739342420000|2025-02-12 06:40:20|4671.7|4665.7|4671|4665|4671.7|4665.7|4670.9|4664.9|0
1739342430000|2025-02-12 06:40:30|4671.2|4665.2|4671|4665|4671.7|4665.7|4670.7|4664.7|1
1739342440000|2025-02-12 06:40:40|4671.7|4665.7|4672|4666|4672|4666|4671.7|4665.7|0
1739342450000|2025-02-12 06:40:50|4671.7|4665.7|4672.7|4666.7|4672.7|4666.7|4671.7|4665.7|0
1739342460000|2025-02-12 06:41:00|4672.2|4666.2|4670.5|4664.5|4672.7|4666.7|4670.4|4664.4|3
1739342470000|2025-02-12 06:41:10|4670.7|4664.7|4670.7|4664.7|4671|4665|4670.7|4664.7|0
1739342490000|2025-02-12 06:41:30|4670.5|4664.5|4671|4665|4671|4665|4670.5|4664.5|0
1739342500000|2025-02-12 06:41:40|4670.7|4664.7|4671.7|4665.7|4671.7|4665.7|4670.7|4664.7|0
1739342510000|2025-02-12 06:41:50|4670.9|4664.9|4671|4665|4671|4665|4670.7|4664.7|1
1739342520000|2025-02-12 06:42:00|4670.7|4664.7|4670.7|4664.7|4671.7|4665.7|4670.7|4664.7|0
1739342530000|2025-02-12 06:42:10|4671.4|4665.4|4670.7|4664.7|4671.4|4665.4|4670.7|4664.7|0
1739342540000|2025-02-12 06:42:20|4671|4665|4670|4664|4671.4|4665.4|4670|4664|0
1739342550000|2025-02-12 06:42:30|4670.4|4664.4|4671|4665|4671|4665|4669.7|4663.7|0
1739342560000|2025-02-12 06:42:40|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|4672.4|4666.4|0
1739342570000|2025-02-12 06:42:50|4673|4667|4673|4667|4673.4|4667.4|4673|4667|0
1739342580000|2025-02-12 06:43:00|4672.7|4666.7|4671.9|4665.9|4672.7|4666.7|4671.9|4665.9|0
1739342590000|2025-02-12 06:43:10|4670.8|4664.8|4670.5|4664.5|4670.9|4664.9|4670|4664|2
1739342600000|2025-02-12 06:43:20|4671.4|4665.4|4670.5|4664.5|4671.4|4665.4|4670.5|4664.5|1
1739342610000|2025-02-12 06:43:30|4670.7|4664.7|4671|4665|4671|4665|4670.7|4664.7|0
1739342620000|2025-02-12 06:43:40|4670.7|4664.7|4671|4665|4671|4665|4670.7|4664.7|0
1739342630000|2025-02-12 06:43:50|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1739342640000|2025-02-12 06:44:00|4671|4665|4672|4666|4672|4666|4670.7|4664.7|0
1739342650000|2025-02-12 06:44:10|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|0
1739342660000|2025-02-12 06:44:20|4672|4666|4672|4666|4672|4666|4672|4666|0
1739342670000|2025-02-12 06:44:30|4671.7|4665.7|4672|4666|4672|4666|4671.7|4665.7|0
1739342680000|2025-02-12 06:44:40|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|0
1739342690000|2025-02-12 06:44:50|4672|4666|4672|4666|4672.2|4666.2|4671.7|4665.7|0
1739342700000|2025-02-12 06:45:00|4672.2|4666.2|4671.7|4665.7|4673|4667|4671.7|4665.7|0
1739342710000|2025-02-12 06:45:10|4672|4666|4671.5|4665.5|4672|4666|4671.2|4665.2|0
1739342720000|2025-02-12 06:45:20|4671.7|4665.7|4672|4666|4672|4666|4671.5|4665.5|0
1739342730000|2025-02-12 06:45:30|4672.1|4666.1|4673.1|4667.1|4673.1|4667.1|4672.1|4666.1|0
1739342740000|2025-02-12 06:45:40|4672.7|4666.7|4672.4|4666.4|4672.7|4666.7|4672.4|4666.4|0
1739342750000|2025-02-12 06:45:50|4672.1|4666.1|4672.1|4666.1|4672.4|4666.4|4672.1|4666.1|0
1739342760000|2025-02-12 06:46:00|4671.9|4665.9|4671.6|4665.6|4671.9|4665.9|4671.2|4665.2|0
1739342770000|2025-02-12 06:46:10|4671.2|4665.2|4668.7|4662.7|4671.2|4665.2|4668.7|4662.7|2
1739342780000|2025-02-12 06:46:20|4669.2|4663.2|4669.7|4663.7|4670.4|4664.4|4669.2|4663.2|4
1739342790000|2025-02-12 06:46:30|4669.2|4663.2|4668.6|4662.6|4669.2|4663.2|4668.6|4662.6|2
1739342800000|2025-02-12 06:46:40|4668.9|4662.9|4668.7|4662.7|4669.1|4663.1|4668.6|4662.6|0
1739342810000|2025-02-12 06:46:50|4668.6|4662.6|4668.6|4662.6|4669.1|4663.1|4668.6|4662.6|0
1739342820000|2025-02-12 06:47:00|4668.4|4662.4|4669.1|4663.1|4669.1|4663.1|4668.2|4662.2|0
1739342830000|2025-02-12 06:47:10|4670.1|4664.1|4669.6|4663.6|4670.1|4664.1|4669.1|4663.1|0
1739342840000|2025-02-12 06:47:20|4669.7|4663.7|4669.4|4663.4|4669.7|4663.7|4669.1|4663.1|0
1739342850000|2025-02-12 06:47:30|4669.1|4663.1|4669.4|4663.4|4669.4|4663.4|4669.1|4663.1|0
1739342860000|2025-02-12 06:47:40|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|0
1739342870000|2025-02-12 06:47:50|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4669.9|4663.9|0
1739342890000|2025-02-12 06:48:10|4669.9|4663.9|4670.1|4664.1|4670.1|4664.1|4669.9|4663.9|0
1739342900000|2025-02-12 06:48:20|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1739342910000|2025-02-12 06:48:30|||||||||1
1739342920000|2025-02-12 06:48:40|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|1
1739342930000|2025-02-12 06:48:50|4669.9|4663.9|4669.6|4663.6|4670.1|4664.1|4669.6|4663.6|0
1739342940000|2025-02-12 06:49:00|4669.1|4663.1|4670.1|4664.1|4670.1|4664.1|4669.1|4663.1|0
1739342950000|2025-02-12 06:49:10|4669.7|4663.7|4670.1|4664.1|4670.1|4664.1|4669.7|4663.7|0
1739342970000|2025-02-12 06:49:30|4669.4|4663.4|4669.1|4663.1|4669.7|4663.7|4669.1|4663.1|0
1739342980000|2025-02-12 06:49:40|4669.4|4663.4|4669.4|4663.4|4669.4|4663.4|4669.1|4663.1|0
1739342990000|2025-02-12 06:49:50|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|0
1739343010000|2025-02-12 06:50:10|4670.2|4664.2|4671.1|4665.1|4671.1|4665.1|4670.2|4664.2|1
1739343030000|2025-02-12 06:50:30|4671.2|4665.2|4671.1|4665.1|4672.1|4666.1|4670.7|4664.7|1
1739343040000|2025-02-12 06:50:40|4671.2|4665.2|4671.2|4665.2|4671.7|4665.7|4671.2|4665.2|1
1739343050000|2025-02-12 06:50:50|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|0
1739343060000|2025-02-12 06:51:00|4670.7|4664.7|4670.6|4664.6|4670.7|4664.7|4670.6|4664.6|0
1739343070000|2025-02-12 06:51:10|4670.7|4664.7|4670.1|4664.1|4670.7|4664.7|4669.7|4663.7|0
1739343080000|2025-02-12 06:51:20|4670.2|4664.2|4670.7|4664.7|4670.7|4664.7|4670.1|4664.1|0
1739343110000|2025-02-12 06:51:50|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|0
1739343120000|2025-02-12 06:52:00|4669.7|4663.7|4669.2|4663.2|4669.7|4663.7|4669.1|4663.1|0
1739343130000|2025-02-12 06:52:10|4669.7|4663.7|4670.1|4664.1|4670.1|4664.1|4669.7|4663.7|0
1739343160000|2025-02-12 06:52:40|4669.6|4663.6|4669.2|4663.2|4669.7|4663.7|4669.1|4663.1|0
1739343170000|2025-02-12 06:52:50|4669.7|4663.7|4669.1|4663.1|4669.7|4663.7|4668.7|4662.7|0
1739343180000|2025-02-12 06:53:00|4668.7|4662.7|4669.7|4663.7|4669.7|4663.7|4668.7|4662.7|0
1739343200000|2025-02-12 06:53:20|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4668.7|4662.7|0
1739343210000|2025-02-12 06:53:30|4669.3|4663.3|4669.7|4663.7|4669.7|4663.7|4669.2|4663.2|0
1739343220000|2025-02-12 06:53:40|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|4669.2|4663.2|0
1739343240000|2025-02-12 06:54:00|4668.8|4662.8|4668.7|4662.7|4668.8|4662.8|4668.7|4662.7|1
1739343260000|2025-02-12 06:54:20|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|0
1739343280000|2025-02-12 06:54:40|4667.3|4661.3|4667.2|4661.2|4668.1|4662.1|4667.2|4661.2|1
1739343290000|2025-02-12 06:54:50|4667.1|4661.1|4666.9|4660.9|4667.6|4661.6|4666.7|4660.7|0
1739343300000|2025-02-12 06:55:00|4666.6|4660.6|4666.2|4660.2|4667.1|4661.1|4666.2|4660.2|3
1739343310000|2025-02-12 06:55:10|4666.6|4660.6|4665.1|4659.1|4666.6|4660.6|4665.1|4659.1|2
1739343320000|2025-02-12 06:55:20|4665.2|4659.2|4665.7|4659.7|4665.7|4659.7|4665.2|4659.2|1
1739343330000|2025-02-12 06:55:30|4666.1|4660.1|4665.7|4659.7|4666.7|4660.7|4665.7|4659.7|0
1739343340000|2025-02-12 06:55:40|4666.2|4660.2|4666.2|4660.2|4666.7|4660.7|4666.2|4660.2|1
1739343350000|2025-02-12 06:55:50|4665.7|4659.7|4665.6|4659.6|4665.7|4659.7|4665.2|4659.2|0
1739343360000|2025-02-12 06:56:00|4665.7|4659.7|4665.2|4659.2|4665.7|4659.7|4665.2|4659.2|0
1739343370000|2025-02-12 06:56:10|4665.6|4659.6|4665.2|4659.2|4665.6|4659.6|4665.2|4659.2|0
1739343380000|2025-02-12 06:56:20|4665.6|4659.6|4665.2|4659.2|4665.7|4659.7|4665.2|4659.2|0
1739343390000|2025-02-12 06:56:30|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|4665.2|4659.2|2
1739343400000|2025-02-12 06:56:40|4665.2|4659.2|4665.7|4659.7|4665.7|4659.7|4665.2|4659.2|0
1739343430000|2025-02-12 06:57:10|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|0
1739343440000|2025-02-12 06:57:20|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|0
1739343450000|2025-02-12 06:57:30|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|1
1739343460000|2025-02-12 06:57:40|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1739343470000|2025-02-12 06:57:50|4665.2|4659.2|4666.2|4660.2|4666.2|4660.2|4665.2|4659.2|0
1739343480000|2025-02-12 06:58:00|4666.8|4660.8|4666.7|4660.7|4666.8|4660.8|4666.7|4660.7|0
1739343490000|2025-02-12 06:58:10|4667.6|4661.6|4670.1|4664.1|4670.1|4664.1|4667.6|4661.6|5
1739343500000|2025-02-12 06:58:20|4670.4|4664.4|4670.6|4664.6|4670.6|4664.6|4670.4|4664.4|0
1739343510000|2025-02-12 06:58:30|4670.7|4664.7|4671.2|4665.2|4672.1|4666.1|4670.7|4664.7|2
1739343520000|2025-02-12 06:58:40|4670.4|4664.4|4669.7|4663.7|4670.4|4664.4|4669.7|4663.7|2
1739343530000|2025-02-12 06:58:50|4669.2|4663.2|4670.2|4664.2|4671.4|4665.4|4668.7|4662.7|2
1739343540000|2025-02-12 06:59:00|4669.7|4663.7|4669.2|4663.2|4669.7|4663.7|4669.1|4663.1|1
1739343550000|2025-02-12 06:59:10|4669.1|4663.1|4669.6|4663.6|4669.7|4663.7|4669.1|4663.1|0
1739343560000|2025-02-12 06:59:20|4668.8|4662.8|4668.7|4662.7|4668.8|4662.8|4668.7|4662.7|0
1739343570000|2025-02-12 06:59:30|4668.6|4662.6|4669.7|4663.7|4670.7|4664.7|4668.1|4662.1|3
1739343580000|2025-02-12 06:59:40|4670.1|4664.1|4669.7|4663.7|4670.1|4664.1|4669.7|4663.7|0
1739343590000|2025-02-12 06:59:50|4669.3|4663.3|4669.2|4663.2|4669.3|4663.3|4669.2|4663.2|0
1739343600000|2025-02-12 07:00:00|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|0
1739343610000|2025-02-12 07:00:10|4669.6|4663.6|4669.2|4663.2|4669.6|4663.6|4669.2|4663.2|0
1739343620000|2025-02-12 07:00:20|4668.7|4662.7|4668.1|4662.1|4668.7|4662.7|4667.7|4661.7|1
1739343630000|2025-02-12 07:00:30|4668.6|4662.6|4669.5|4663.5|4669.5|4663.5|4668.1|4662.1|0
1739343640000|2025-02-12 07:00:40|4669.1|4663.1|4669.6|4663.6|4669.6|4663.6|4669.1|4663.1|0
1739343670000|2025-02-12 07:01:10|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|2
1739343700000|2025-02-12 07:01:40|4671|4665|4671.2|4665.2|4671.6|4665.6|4671|4665|1
1739343720000|2025-02-12 07:02:00|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|1
1739343730000|2025-02-12 07:02:10|4670.6|4664.6|4671.2|4665.2|4671.2|4665.2|4670.6|4664.6|0
1739343740000|2025-02-12 07:02:20|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|0
1739343760000|2025-02-12 07:02:40|4671.2|4665.2|4670.7|4664.7|4671.2|4665.2|4670.7|4664.7|1
1739343770000|2025-02-12 07:02:50|4671.1|4665.1|4669.7|4663.7|4671.1|4665.1|4669.7|4663.7|0
1739343780000|2025-02-12 07:03:00|4670.5|4664.5|4670.7|4664.7|4670.7|4664.7|4670.5|4664.5|0
1739343800000|2025-02-12 07:03:20|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4670.7|4664.7|0
1739343810000|2025-02-12 07:03:30|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1739343870000|2025-02-12 07:04:30|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1739343880000|2025-02-12 07:04:40|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|1
1739343890000|2025-02-12 07:04:50|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|0
1739343900000|2025-02-12 07:05:00|4670.6|4664.6|4672.2|4666.2|4672.2|4666.2|4670.6|4664.6|2
1739343920000|2025-02-12 07:05:20|4672.3|4666.3|4673.1|4667.1|4673.1|4667.1|4672.3|4666.3|0
1739343930000|2025-02-12 07:05:30|4672.7|4666.7|4674.5|4668.5|4674.5|4668.5|4672.7|4666.7|0
1739343940000|2025-02-12 07:05:40|4674.1|4668.1|4674.5|4668.5|4674.5|4668.5|4673.6|4667.6|0
1739343950000|2025-02-12 07:05:50|4674.1|4668.1|4673.5|4667.5|4674.6|4668.6|4673.5|4667.5|4
1739343960000|2025-02-12 07:06:00|4673.6|4667.6|4673.6|4667.6|4674|4668|4673.6|4667.6|0
1739343970000|2025-02-12 07:06:10|4674.2|4668.2|4673.7|4667.7|4674.7|4668.7|4673.7|4667.7|1
1739343980000|2025-02-12 07:06:20|4674.2|4668.2|4675.5|4669.5|4675.5|4669.5|4674.2|4668.2|1
1739343990000|2025-02-12 07:06:30|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|0
1739344020000|2025-02-12 07:07:00|||||||||1
1739344030000|2025-02-12 07:07:10|4673.7|4667.7|4674.5|4668.5|4674.5|4668.5|4673.7|4667.7|1
1739344040000|2025-02-12 07:07:20|4673.7|4667.7|4674.1|4668.1|4674.5|4668.5|4673.7|4667.7|0
1739344050000|2025-02-12 07:07:30|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4673.7|4667.7|0
1739344060000|2025-02-12 07:07:40|4673.7|4667.7|4673.5|4667.5|4674.5|4668.5|4673.5|4667.5|0
1739344070000|2025-02-12 07:07:50|4673.1|4667.1|4672.7|4666.7|4673.1|4667.1|4672.7|4666.7|0
1739344080000|2025-02-12 07:08:00|4672.2|4666.2|4671.7|4665.7|4672.2|4666.2|4671.5|4665.5|1
1739344090000|2025-02-12 07:08:10|4671.6|4665.6|4671.7|4665.7|4671.7|4665.7|4671.6|4665.6|0
1739344110000|2025-02-12 07:08:30|4671.6|4665.6|4671.7|4665.7|4671.7|4665.7|4671.6|4665.6|0
1739344130000|2025-02-12 07:08:50|4672.2|4666.2|4672.1|4666.1|4672.2|4666.2|4672.1|4666.1|1
1739344140000|2025-02-12 07:09:00|4671.7|4665.7|4672.1|4666.1|4672.1|4666.1|4671.7|4665.7|0
1739344150000|2025-02-12 07:09:10|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|0
1739344190000|2025-02-12 07:09:50|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|0
1739344200000|2025-02-12 07:10:00|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|0
1739344210000|2025-02-12 07:10:10|4671.6|4665.6|4671.1|4665.1|4671.6|4665.6|4670.7|4664.7|0
1739344220000|2025-02-12 07:10:20|4671.5|4665.5|4670.7|4664.7|4671.5|4665.5|4670.7|4664.7|0
1739344240000|2025-02-12 07:10:40|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1739344250000|2025-02-12 07:10:50|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1739344260000|2025-02-12 07:11:00|4670.2|4664.2|4670.1|4664.1|4670.2|4664.2|4670.1|4664.1|0
1739344270000|2025-02-12 07:11:10|4670.2|4664.2|4670.6|4664.6|4670.6|4664.6|4670.2|4664.2|0
1739344280000|2025-02-12 07:11:20|4670.7|4664.7|4672.5|4666.5|4672.5|4666.5|4670.7|4664.7|2
1739344290000|2025-02-12 07:11:30|4672.6|4666.6|4672.6|4666.6|4673.1|4667.1|4672.6|4666.6|0
1739344300000|2025-02-12 07:11:40|4672.5|4666.5|4672.5|4666.5|4672.5|4666.5|4672.5|4666.5|0
1739344310000|2025-02-12 07:11:50|4672.1|4666.1|4672.6|4666.6|4672.6|4666.6|4672.1|4666.1|0
1739344330000|2025-02-12 07:12:10|4676.7|4670.7|4677.1|4671.1|4677.1|4671.1|4676.7|4670.7|37
1739344350000|2025-02-12 07:12:30|4676.7|4670.7|4677.1|4671.1|4677.2|4671.2|4676.7|4670.7|1
1739344370000|2025-02-12 07:12:50|4677.6|4671.6|4680.1|4674.1|4680.7|4674.7|4677.6|4671.6|5
1739344380000|2025-02-12 07:13:00|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679|4673|2
1739344390000|2025-02-12 07:13:10|4681|4675|4679.7|4673.7|4681|4675|4679.7|4673.7|1
1739344400000|2025-02-12 07:13:20|4680.1|4674.1|4679.7|4673.7|4680.1|4674.1|4679.7|4673.7|0
1739344430000|2025-02-12 07:13:50|4679.6|4673.6|4679.1|4673.1|4679.6|4673.6|4679.1|4673.1|1
1739344440000|2025-02-12 07:14:00|4679.2|4673.2|4678.7|4672.7|4680.5|4674.5|4678.7|4672.7|3
1739344450000|2025-02-12 07:14:10|4679.1|4673.1|4679.1|4673.1|4679.5|4673.5|4679.1|4673.1|0
1739344460000|2025-02-12 07:14:20|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1739344470000|2025-02-12 07:14:30|4679.1|4673.1|4680.5|4674.5|4680.6|4674.6|4679.1|4673.1|4
1739344480000|2025-02-12 07:14:40|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1739344490000|2025-02-12 07:14:50|4681.1|4675.1|4681.2|4675.2|4681.2|4675.2|4681.1|4675.1|0
1739344500000|2025-02-12 07:15:00|4680.7|4674.7|4679.5|4673.5|4681.7|4675.7|4679.5|4673.5|13
1739344540000|2025-02-12 07:15:40|4678.7|4672.7|4678.5|4672.5|4678.7|4672.7|4678.1|4672.1|2
1739344560000|2025-02-12 07:16:00|4678|4672|4678.5|4672.5|4678.6|4672.6|4677.7|4671.7|3
1739344570000|2025-02-12 07:16:10|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|0
1739344580000|2025-02-12 07:16:20|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|4677.5|4671.5|1
1739344610000|2025-02-12 07:16:50|4677.6|4671.6|4677.5|4671.5|4677.6|4671.6|4677.5|4671.5|1
1739344620000|2025-02-12 07:17:00|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1739344630000|2025-02-12 07:17:10|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|2
1739344650000|2025-02-12 07:17:30|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|0
1739344670000|2025-02-12 07:17:50|4678.6|4672.6|4678.7|4672.7|4678.7|4672.7|4678.5|4672.5|0
1739344680000|2025-02-12 07:18:00|4679.5|4673.5|4679.6|4673.6|4679.6|4673.6|4679.5|4673.5|0
1739344690000|2025-02-12 07:18:10|4679.1|4673.1|4679.5|4673.5|4679.5|4673.5|4679.1|4673.1|1
1739344740000|2025-02-12 07:19:00|4681.7|4675.7|4682.5|4676.5|4682.5|4676.5|4681.7|4675.7|11
1739344750000|2025-02-12 07:19:10|4682.7|4676.7|4683.1|4677.1|4683.1|4677.1|4682.7|4676.7|4
1739344780000|2025-02-12 07:19:40|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1739344790000|2025-02-12 07:19:50|4683.1|4677.1|4683|4677|4683.1|4677.1|4683|4677|0
1739344800000|2025-02-12 07:20:00|4682.6|4676.6|4682.5|4676.5|4682.6|4676.6|4682.5|4676.5|5
1739344810000|2025-02-12 07:20:10|4681.7|4675.7|4681.6|4675.6|4682.5|4676.5|4681.6|4675.6|1
1739344820000|2025-02-12 07:20:20|4681.2|4675.2|4679.5|4673.5|4681.2|4675.2|4679.5|4673.5|8
1739344840000|2025-02-12 07:20:40|4678.7|4672.7|4679.5|4673.5|4679.5|4673.5|4678.7|4672.7|0
1739344860000|2025-02-12 07:21:00|4678.6|4672.6|4677.5|4671.5|4678.6|4672.6|4676.7|4670.7|1
1739344870000|2025-02-12 07:21:10|4676.7|4670.7|4677.1|4671.1|4677.5|4671.5|4676.7|4670.7|0
1739344880000|2025-02-12 07:21:20|4676.7|4670.7|4676.6|4670.6|4676.7|4670.7|4676.6|4670.6|0
1739344890000|2025-02-12 07:21:30|4676.1|4670.1|4676.7|4670.7|4676.7|4670.7|4676.1|4670.1|3
1739344900000|2025-02-12 07:21:40|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1739344910000|2025-02-12 07:21:50|4676.7|4670.7|4677.1|4671.1|4677.1|4671.1|4676.7|4670.7|0
1739344920000|2025-02-12 07:22:00|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.6|4670.6|0
1739344930000|2025-02-12 07:22:10|4676.6|4670.6|4676.5|4670.5|4676.6|4670.6|4676.5|4670.5|0
1739344950000|2025-02-12 07:22:30|4675.7|4669.7|4675.5|4669.5|4675.7|4669.7|4675.5|4669.5|0
1739345000000|2025-02-12 07:23:20|4675.6|4669.6|4675.7|4669.7|4675.7|4669.7|4675.6|4669.6|0
1739345020000|2025-02-12 07:23:40|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|0
1739345030000|2025-02-12 07:23:50|4675.6|4669.6|4676.1|4670.1|4676.1|4670.1|4675.6|4669.6|4
1739345040000|2025-02-12 07:24:00|4675.7|4669.7|4675.6|4669.6|4675.7|4669.7|4675.6|4669.6|0
1739345050000|2025-02-12 07:24:10|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1739345090000|2025-02-12 07:24:50|4675.5|4669.5|4674.5|4668.5|4675.5|4669.5|4674.5|4668.5|0
1739345110000|2025-02-12 07:25:10|4673.6|4667.6|4674.6|4668.6|4674.6|4668.6|4673.6|4667.6|1
1739345120000|2025-02-12 07:25:20|4674.7|4668.7|4674.1|4668.1|4674.7|4668.7|4674.1|4668.1|1
1739345140000|2025-02-12 07:25:40|4673.5|4667.5|4673.6|4667.6|4673.6|4667.6|4673.5|4667.5|0
1739345150000|2025-02-12 07:25:50|4673.7|4667.7|4673.7|4667.7|4674.1|4668.1|4673.7|4667.7|0
1739345160000|2025-02-12 07:26:00|4673.5|4667.5|4673|4667|4673.5|4667.5|4673|4667|0
1739345170000|2025-02-12 07:26:10|4673.1|4667.1|4673.5|4667.5|4673.5|4667.5|4673.1|4667.1|0
1739345200000|2025-02-12 07:26:40|4673.7|4667.7|4674.1|4668.1|4674.1|4668.1|4673.7|4667.7|0
1739345210000|2025-02-12 07:26:50|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|0
1739345220000|2025-02-12 07:27:00|4674.6|4668.6|4672.6|4666.6|4674.6|4668.6|4672.5|4666.5|0
1739345240000|2025-02-12 07:27:20|4672.7|4666.7|4672.5|4666.5|4672.7|4666.7|4672.4|4666.4|0
1739345250000|2025-02-12 07:27:30|4672.1|4666.1|4672.5|4666.5|4672.5|4666.5|4672|4666|0
1739345260000|2025-02-12 07:27:40|||||||||1
1739345270000|2025-02-12 07:27:50|4672|4666|4672.1|4666.1|4672.1|4666.1|4672|4666|0
1739345280000|2025-02-12 07:28:00|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|0
1739345310000|2025-02-12 07:28:30|4671.1|4665.1|4670.5|4664.5|4671.1|4665.1|4670.1|4664.1|2
1739345320000|2025-02-12 07:28:40|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1739345340000|2025-02-12 07:29:00|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|1
1739345350000|2025-02-12 07:29:10|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|0
1739345370000|2025-02-12 07:29:30|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|4669.6|4663.6|0
1739345380000|2025-02-12 07:29:40|4669.5|4663.5|4669.1|4663.1|4669.5|4663.5|4669.1|4663.1|3
1739345400000|2025-02-12 07:30:00|4669|4663|4669.1|4663.1|4669.1|4663.1|4669|4663|2
1739345410000|2025-02-12 07:30:10|4670.3|4664.3|4671.5|4665.5|4671.5|4665.5|4670.3|4664.3|7
1739345430000|2025-02-12 07:30:30|4671.6|4665.6|4672.5|4666.5|4672.5|4666.5|4671.5|4665.5|0
1739345450000|2025-02-12 07:30:50|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|1
1739345470000|2025-02-12 07:31:10|4675.5|4669.5|4675.5|4669.5|4675.5|4669.5|4675.1|4669.1|3
1739345480000|2025-02-12 07:31:20|4675.1|4669.1|4674.5|4668.5|4675.1|4669.1|4674.5|4668.5|1
1739345490000|2025-02-12 07:31:30|4674.6|4668.6|4675.1|4669.1|4675.1|4669.1|4674.6|4668.6|1
1739345500000|2025-02-12 07:31:40|4675.5|4669.5|4676.5|4670.5|4676.6|4670.6|4675.5|4669.5|2
1739345520000|2025-02-12 07:32:00|4676.6|4670.6|4675.5|4669.5|4676.6|4670.6|4675.5|4669.5|1
1739345530000|2025-02-12 07:32:10|4675.1|4669.1|4675|4669|4675.1|4669.1|4675|4669|0
1739345540000|2025-02-12 07:32:20|4674.6|4668.6|4674.5|4668.5|4674.6|4668.6|4674.1|4668.1|0
1739345550000|2025-02-12 07:32:30|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|1
1739345560000|2025-02-12 07:32:40|4674.7|4668.7|4674.6|4668.6|4674.7|4668.7|4674.6|4668.6|0
1739345570000|2025-02-12 07:32:50|4674.7|4668.7|4675.1|4669.1|4675.1|4669.1|4674.7|4668.7|0
1739345580000|2025-02-12 07:33:00|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|0
1739345590000|2025-02-12 07:33:10|4675.1|4669.1|4674.7|4668.7|4675.5|4669.5|4674.7|4668.7|0
1739345610000|2025-02-12 07:33:30|4674.6|4668.6|4674.5|4668.5|4674.6|4668.6|4674.5|4668.5|0
1739345630000|2025-02-12 07:33:50|4673.7|4667.7|4673.6|4667.6|4673.7|4667.7|4673.6|4667.6|0
1739345640000|2025-02-12 07:34:00|4673.5|4667.5|4673.6|4667.6|4673.7|4667.7|4673.5|4667.5|2
1739345660000|2025-02-12 07:34:20|4672.7|4666.7|4672.6|4666.6|4672.7|4666.7|4672.6|4666.6|0
1739345680000|2025-02-12 07:34:40|4672.7|4666.7|4672.6|4666.6|4672.7|4666.7|4672.6|4666.6|0
1739345700000|2025-02-12 07:35:00|4673.4|4667.4|4673.1|4667.1|4673.4|4667.4|4673|4667|1
1739345710000|2025-02-12 07:35:10|4673|4667|4672.5|4666.5|4673.1|4667.1|4672.1|4666.1|0
1739345720000|2025-02-12 07:35:20|4671.7|4665.7|4672.1|4666.1|4672.1|4666.1|4671.7|4665.7|0
1739345730000|2025-02-12 07:35:30|4673.5|4667.5|4672.1|4666.1|4673.5|4667.5|4672.1|4666.1|0
1739345740000|2025-02-12 07:35:40|4672.6|4666.6|4671.7|4665.7|4672.6|4666.6|4671.7|4665.7|0
1739345750000|2025-02-12 07:35:50|4672.1|4666.1|4671.7|4665.7|4672.6|4666.6|4671.7|4665.7|1
1739345760000|2025-02-12 07:36:00|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|0
1739345780000|2025-02-12 07:36:20|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|0
1739345800000|2025-02-12 07:36:40|4671.6|4665.6|4670.5|4664.5|4671.6|4665.6|4670.1|4664.1|0
1739345810000|2025-02-12 07:36:50|4670.6|4664.6|4669.7|4663.7|4670.7|4664.7|4669.7|4663.7|0
1739345820000|2025-02-12 07:37:00|4670.5|4664.5|4669.7|4663.7|4670.5|4664.5|4669.7|4663.7|0
1739345830000|2025-02-12 07:37:10|4669.6|4663.6|4669.5|4663.5|4669.6|4663.6|4669.5|4663.5|1
1739345840000|2025-02-12 07:37:20|4669.1|4663.1|4669.5|4663.5|4669.5|4663.5|4669.1|4663.1|0
1739345850000|2025-02-12 07:37:30|4670.3|4664.3|4669.5|4663.5|4670.5|4664.5|4669|4663|6
1739345860000|2025-02-12 07:37:40|4670|4664|4669.7|4663.7|4670.1|4664.1|4669.5|4663.5|0
1739345870000|2025-02-12 07:37:50|4669.6|4663.6|4669.5|4663.5|4669.6|4663.6|4669.5|4663.5|0
1739345880000|2025-02-12 07:38:00|4670.5|4664.5|4670.1|4664.1|4670.6|4664.6|4670.1|4664.1|4
1739345890000|2025-02-12 07:38:10|4670|4664|4670|4664|4670|4664|4670|4664|0
1739345900000|2025-02-12 07:38:20|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|0
1739345920000|2025-02-12 07:38:40|4669|4663|4667.5|4661.5|4669|4663|4667.5|4661.5|8
1739345940000|2025-02-12 07:39:00|4668|4662|4669|4663|4669|4663|4667.6|4661.6|0
1739345950000|2025-02-12 07:39:10|4668.6|4662.6|4668.5|4662.5|4668.6|4662.6|4667.7|4661.7|0
1739345970000|2025-02-12 07:39:30|4668.7|4662.7|4669.1|4663.1|4669.1|4663.1|4668.6|4662.6|0
1739345980000|2025-02-12 07:39:40|4668.6|4662.6|4668.7|4662.7|4668.7|4662.7|4668.6|4662.6|0
1739345990000|2025-02-12 07:39:50|4669.1|4663.1|4669|4663|4669.1|4663.1|4669|4663|0
1739346010000|2025-02-12 07:40:10|4668.6|4662.6|4669|4663|4669|4663|4668.6|4662.6|0
1739346020000|2025-02-12 07:40:20|4669.3|4663.3|4669.6|4663.6|4669.6|4663.6|4669.1|4663.1|1
1739346030000|2025-02-12 07:40:30|4670|4664|4670|4664|4670|4664|4670|4664|0
1739346040000|2025-02-12 07:40:40|4669.5|4663.5|4669.1|4663.1|4669.5|4663.5|4669.1|4663.1|0
1739346050000|2025-02-12 07:40:50|4669|4663|4665.1|4659.1|4669|4663|4665.1|4659.1|6
1739346060000|2025-02-12 07:41:00|||||||||1
1739346090000|2025-02-12 07:41:30|4663.1|4657.1|4664.1|4658.1|4664.1|4658.1|4663.1|4657.1|2
1739346100000|2025-02-12 07:41:40|4663.7|4657.7|4665.5|4659.5|4665.5|4659.5|4663.7|4657.7|1
1739346110000|2025-02-12 07:41:50|4665.6|4659.6|4666.1|4660.1|4666.1|4660.1|4665.6|4659.6|0
1739346130000|2025-02-12 07:42:10|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|0
1739346140000|2025-02-12 07:42:20|4666.1|4660.1|4666.1|4660.1|4666.2|4660.2|4665.7|4659.7|0
1739346150000|2025-02-12 07:42:30|4665.7|4659.7|4666.1|4660.1|4666.1|4660.1|4665.7|4659.7|0
1739346160000|2025-02-12 07:42:40|4665.2|4659.2|4665.2|4659.2|4665.7|4659.7|4665.2|4659.2|0
1739346170000|2025-02-12 07:42:50|4665.7|4659.7|4665.2|4659.2|4665.7|4659.7|4665.2|4659.2|0
1739346200000|2025-02-12 07:43:20|4665.1|4659.1|4664.2|4658.2|4665.1|4659.1|4664.2|4658.2|0
1739346210000|2025-02-12 07:43:30|4664.1|4658.1|4664.7|4658.7|4664.7|4658.7|4664.1|4658.1|2
1739346220000|2025-02-12 07:43:40|4664.5|4658.5|4664.1|4658.1|4664.5|4658.5|4664.1|4658.1|0
1739346230000|2025-02-12 07:43:50|4663.9|4657.9|4663.7|4657.7|4663.9|4657.9|4663.7|4657.7|1
1739346240000|2025-02-12 07:44:00|4663.6|4657.6|4664.6|4658.6|4664.6|4658.6|4662.2|4656.2|2
1739346260000|2025-02-12 07:44:20|4664.1|4658.1|4664.6|4658.6|4664.6|4658.6|4664.1|4658.1|0
1739346270000|2025-02-12 07:44:30|4664.7|4658.7|4662.1|4656.1|4664.7|4658.7|4662.1|4656.1|1
1739346280000|2025-02-12 07:44:40|4662.2|4656.2|4661.7|4655.7|4662.2|4656.2|4661.7|4655.7|0
1739346290000|2025-02-12 07:44:50|4662.1|4656.1|4662.7|4656.7|4663.1|4657.1|4661.2|4655.2|4
1739346300000|2025-02-12 07:45:00|4663.1|4657.1|4662.7|4656.7|4663.1|4657.1|4662.7|4656.7|0
1739346310000|2025-02-12 07:45:10|4662.2|4656.2|4661.7|4655.7|4662.2|4656.2|4661.7|4655.7|0
1739346320000|2025-02-12 07:45:20|4662.1|4656.1|4663.1|4657.1|4663.1|4657.1|4662.1|4656.1|1
1739346340000|2025-02-12 07:45:40|4662.7|4656.7|4662.1|4656.1|4662.7|4656.7|4661.7|4655.7|1
1739346350000|2025-02-12 07:45:50|4661.7|4655.7|4662.2|4656.2|4662.2|4656.2|4661.7|4655.7|1
1739346360000|2025-02-12 07:46:00|4662.7|4656.7|4662.7|4656.7|4663.1|4657.1|4662.6|4656.6|1
1739346380000|2025-02-12 07:46:20|4662.1|4656.1|4661.7|4655.7|4662.1|4656.1|4661.7|4655.7|0
1739346390000|2025-02-12 07:46:30|4662.1|4656.1|4661.7|4655.7|4662.1|4656.1|4661.7|4655.7|0
1739346400000|2025-02-12 07:46:40|4662.1|4656.1|4662.6|4656.6|4662.6|4656.6|4662.1|4656.1|0
1739346410000|2025-02-12 07:46:50|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|1
1739346420000|2025-02-12 07:47:00|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1739346430000|2025-02-12 07:47:10|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.1|4656.1|0
1739346440000|2025-02-12 07:47:20|4662.1|4656.1|4662.1|4656.1|4662.6|4656.6|4662.1|4656.1|0
1739346450000|2025-02-12 07:47:30|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|1
1739346460000|2025-02-12 07:47:40|4662.1|4656.1|4661.6|4655.6|4662.2|4656.2|4661.6|4655.6|1
1739346470000|2025-02-12 07:47:50|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1739346480000|2025-02-12 07:48:00|4662.1|4656.1|4661.7|4655.7|4662.1|4656.1|4661.7|4655.7|0
1739346490000|2025-02-12 07:48:10|4661.6|4655.6|4660.7|4654.7|4661.6|4655.6|4660.7|4654.7|0
1739346500000|2025-02-12 07:48:20|4660.8|4654.8|4660.6|4654.6|4660.8|4654.8|4660.6|4654.6|1
1739346510000|2025-02-12 07:48:30|4660.7|4654.7|4660.7|4654.7|4661.1|4655.1|4660.7|4654.7|1
1739346520000|2025-02-12 07:48:40|4661.1|4655.1|4660.7|4654.7|4661.1|4655.1|4660.7|4654.7|1
1739346530000|2025-02-12 07:48:50|4661.1|4655.1|4661.2|4655.2|4661.2|4655.2|4661.1|4655.1|0
1739346550000|2025-02-12 07:49:10|4661.1|4655.1|4660.7|4654.7|4661.1|4655.1|4660.7|4654.7|0
1739346560000|2025-02-12 07:49:20|4661.1|4655.1|4660.7|4654.7|4661.1|4655.1|4660.7|4654.7|0
1739346570000|2025-02-12 07:49:30|4661.1|4655.1|4660.7|4654.7|4661.1|4655.1|4660.7|4654.7|0
1739346590000|2025-02-12 07:49:50|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|0
1739346600000|2025-02-12 07:50:00|4660.7|4654.7|4660.7|4654.7|4661.1|4655.1|4660.7|4654.7|1
1739346610000|2025-02-12 07:50:10|4661.1|4655.1|4662.1|4656.1|4662.2|4656.2|4661.1|4655.1|5
1739346620000|2025-02-12 07:50:20|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1739346630000|2025-02-12 07:50:30|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|1
1739346640000|2025-02-12 07:50:40|4662.1|4656.1|4661.7|4655.7|4662.1|4656.1|4661.7|4655.7|0
1739346650000|2025-02-12 07:50:50|4662.1|4656.1|4662.2|4656.2|4662.2|4656.2|4662.1|4656.1|0
1739346670000|2025-02-12 07:51:10|||||||||23
1739346680000|2025-02-12 07:51:20|||||||||6
1739346700000|2025-02-12 07:51:40|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|3
1739346710000|2025-02-12 07:51:50|4661.6|4655.6|4661.3|4655.3|4661.6|4655.6|4661.2|4655.2|0
1739346720000|2025-02-12 07:52:00|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1739346730000|2025-02-12 07:52:10|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|0
1739346800000|2025-02-12 07:53:20|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|2
1739346810000|2025-02-12 07:53:30|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|0
1739346820000|2025-02-12 07:53:40|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.6|4653.6|1
1739346830000|2025-02-12 07:53:50|4660.1|4654.1|4659.7|4653.7|4660.1|4654.1|4659.7|4653.7|0
1739346840000|2025-02-12 07:54:00|4660.1|4654.1|4660.2|4654.2|4660.2|4654.2|4660.1|4654.1|0
1739346850000|2025-02-12 07:54:10|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|1
1739346870000|2025-02-12 07:54:30|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|1
1739346880000|2025-02-12 07:54:40|4661.1|4655.1|4660.2|4654.2|4661.1|4655.1|4660.2|4654.2|0
1739346900000|2025-02-12 07:55:00|4660.3|4654.3|4660.7|4654.7|4660.7|4654.7|4660.3|4654.3|1
1739346910000|2025-02-12 07:55:10|4661.1|4655.1|4661.2|4655.2|4661.2|4655.2|4661.1|4655.1|0
1739346920000|2025-02-12 07:55:20|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|2
1739346940000|2025-02-12 07:55:40|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|0
1739346950000|2025-02-12 07:55:50|4662.3|4656.3|4664.7|4658.7|4665.1|4659.1|4662.3|4656.3|2
1739346960000|2025-02-12 07:56:00|4664.6|4658.6|4663.7|4657.7|4664.6|4658.6|4663.7|4657.7|0
1739346970000|2025-02-12 07:56:10|4664.1|4658.1|4663.7|4657.7|4664.1|4658.1|4663.7|4657.7|0
1739346990000|2025-02-12 07:56:30|4662.9|4656.9|4662.7|4656.7|4662.9|4656.9|4662.7|4656.7|0
1739347000000|2025-02-12 07:56:40|4663.7|4657.7|4663.1|4657.1|4663.7|4657.7|4663.1|4657.1|0
1739347020000|2025-02-12 07:57:00|4663.2|4657.2|4662.7|4656.7|4663.7|4657.7|4662.7|4656.7|0
1739347030000|2025-02-12 07:57:10|4663.1|4657.1|4664.1|4658.1|4664.5|4658.5|4663.1|4657.1|0
1739347040000|2025-02-12 07:57:20|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1739347050000|2025-02-12 07:57:30|4664.7|4658.7|4665.1|4659.1|4665.1|4659.1|4664.7|4658.7|0
1739347060000|2025-02-12 07:57:40|4665.2|4659.2|4665.1|4659.1|4665.2|4659.2|4664.7|4658.7|0
1739347070000|2025-02-12 07:57:50|4664.7|4658.7|4664.2|4658.2|4664.7|4658.7|4664.2|4658.2|0
1739347080000|2025-02-12 07:58:00|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|0
1739347090000|2025-02-12 07:58:10|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|0
1739347100000|2025-02-12 07:58:20|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|4664.6|4658.6|0
1739347110000|2025-02-12 07:58:30|4664.2|4658.2|4663.7|4657.7|4664.2|4658.2|4663.7|4657.7|2
1739347120000|2025-02-12 07:58:40|4664.2|4658.2|4664.6|4658.6|4666.7|4660.7|4663.7|4657.7|18
1739347130000|2025-02-12 07:58:50|4664.7|4658.7|4663.7|4657.7|4664.7|4658.7|4663.7|4657.7|0
1739347140000|2025-02-12 07:59:00|4663.6|4657.6|4663.7|4657.7|4663.7|4657.7|4662.7|4656.7|6
1739347150000|2025-02-12 07:59:10|4663.3|4657.3|4663.7|4657.7|4663.7|4657.7|4663.3|4657.3|1
1739347170000|2025-02-12 07:59:30|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4662.7|4656.7|0
1739347180000|2025-02-12 07:59:40|4663.1|4657.1|4662.7|4656.7|4663.1|4657.1|4662.7|4656.7|0
1739347190000|2025-02-12 07:59:50|4661.7|4655.7|4662.2|4656.2|4662.2|4656.2|4661.7|4655.7|0
1739347200000|2025-02-12 08:00:00|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1739347210000|2025-02-12 08:00:10|4661.2|4655.2|4661.7|4655.7|4661.7|4655.7|4660.7|4654.7|1
1739347220000|2025-02-12 08:00:20|4662.1|4656.1|4661.7|4655.7|4662.1|4656.1|4661.7|4655.7|4
1739347230000|2025-02-12 08:00:30|4661.6|4655.6|4661.7|4655.7|4661.7|4655.7|4661.6|4655.6|1
1739347250000|2025-02-12 08:00:50|4662.1|4656.1|4662.2|4656.2|4662.2|4656.2|4662.1|4656.1|0
1739347260000|2025-02-12 08:01:00|4662.1|4656.1|4661.7|4655.7|4662.1|4656.1|4661.7|4655.7|0
1739347270000|2025-02-12 08:01:10|4662.1|4656.1|4661.7|4655.7|4662.1|4656.1|4661.7|4655.7|1
1739347290000|2025-02-12 08:01:30|4662.2|4656.2|4663.1|4657.1|4663.1|4657.1|4662.2|4656.2|3
1739347300000|2025-02-12 08:01:40|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|0
1739347310000|2025-02-12 08:01:50|4663.1|4657.1|4662.7|4656.7|4663.1|4657.1|4662.7|4656.7|0
1739347330000|2025-02-12 08:02:10|4663.1|4657.1|4663.7|4657.7|4664.1|4658.1|4663.1|4657.1|1
1739347360000|2025-02-12 08:02:40|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4663.7|4657.7|0
1739347370000|2025-02-12 08:02:50|4663.7|4657.7|4662.7|4656.7|4663.7|4657.7|4662.6|4656.6|1
1739347380000|2025-02-12 08:03:00|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|0
1739347390000|2025-02-12 08:03:10|4662.2|4656.2|4663.2|4657.2|4663.2|4657.2|4662.1|4656.1|1
1739347400000|2025-02-12 08:03:20|4664.1|4658.1|4663.7|4657.7|4664.1|4658.1|4663.7|4657.7|0
1739347410000|2025-02-12 08:03:30|4664.1|4658.1|4664.1|4658.1|4664.2|4658.2|4664.1|4658.1|0
1739347420000|2025-02-12 08:03:40|4663.7|4657.7|4663.7|4657.7|4664.1|4658.1|4663.7|4657.7|0
1739347430000|2025-02-12 08:03:50|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|0
1739347440000|2025-02-12 08:04:00|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1739347470000|2025-02-12 08:04:30|4663.6|4657.6|4662.7|4656.7|4663.6|4657.6|4662.7|4656.7|0
1739347490000|2025-02-12 08:04:50|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|4663.7|4657.7|0
1739347500000|2025-02-12 08:05:00|4664.1|4658.1|4664.5|4658.5|4664.5|4658.5|4663.7|4657.7|0
1739347510000|2025-02-12 08:05:10|4664.1|4658.1|4664.5|4658.5|4664.5|4658.5|4663.7|4657.7|0
1739347520000|2025-02-12 08:05:20|4664.1|4658.1|4664.5|4658.5|4664.5|4658.5|4663.7|4657.7|0
1739347530000|2025-02-12 08:05:30|4664.4|4658.4|4662.2|4656.2|4664.4|4658.4|4662.1|4656.1|2
1739347540000|2025-02-12 08:05:40|4662.1|4656.1|4662.2|4656.2|4662.2|4656.2|4662.1|4656.1|0
1739347550000|2025-02-12 08:05:50|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1739347560000|2025-02-12 08:06:00|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1739347570000|2025-02-12 08:06:10|4661.2|4655.2|4660.7|4654.7|4661.2|4655.2|4660.7|4654.7|0
1739347580000|2025-02-12 08:06:20|4661.1|4655.1|4661.2|4655.2|4661.2|4655.2|4661.1|4655.1|0
1739347590000|2025-02-12 08:06:30|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|4662.7|4656.7|1
1739347600000|2025-02-12 08:06:40|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4662.7|4656.7|0
1739347610000|2025-02-12 08:06:50|4662.7|4656.7|4662.7|4656.7|4663.5|4657.5|4662.7|4656.7|0
1739347630000|2025-02-12 08:07:10|4662.8|4656.8|4663.6|4657.6|4663.6|4657.6|4662.8|4656.8|0
1739347660000|2025-02-12 08:07:40|4663.2|4657.2|4663.1|4657.1|4663.2|4657.2|4662.7|4656.7|1
1739347680000|2025-02-12 08:08:00|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|0
1739347720000|2025-02-12 08:08:40|4663.2|4657.2|4662.6|4656.6|4663.6|4657.6|4662.2|4656.2|1
1739347730000|2025-02-12 08:08:50|4662.1|4656.1|4662.5|4656.5|4662.6|4656.6|4662.1|4656.1|0
1739347740000|2025-02-12 08:09:00|4662.6|4656.6|4662.2|4656.2|4662.6|4656.6|4662.1|4656.1|0
1739347750000|2025-02-12 08:09:10|4662.6|4656.6|4663.6|4657.6|4663.6|4657.6|4662.6|4656.6|2
1739347760000|2025-02-12 08:09:20|4662.7|4656.7|4662.7|4656.7|4663.1|4657.1|4662.7|4656.7|0
1739347770000|2025-02-12 08:09:30|4662.6|4656.6|4663.1|4657.1|4663.1|4657.1|4662.6|4656.6|0
1739347780000|2025-02-12 08:09:40|4662.7|4656.7|4663.1|4657.1|4663.6|4657.6|4662.7|4656.7|0
1739347790000|2025-02-12 08:09:50|4663.5|4657.5|4663.6|4657.6|4663.6|4657.6|4663.5|4657.5|0
1739347800000|2025-02-12 08:10:00|4664.1|4658.1|4664.6|4658.6|4664.6|4658.6|4663.7|4657.7|1
1739347810000|2025-02-12 08:10:10|4664.2|4658.2|4663.2|4657.2|4664.6|4658.6|4663.2|4657.2|1
1739347820000|2025-02-12 08:10:20|4662.8|4656.8|4663.2|4657.2|4663.2|4657.2|4662.7|4656.7|1
1739347830000|2025-02-12 08:10:30|4662.8|4656.8|4662.6|4656.6|4662.8|4656.8|4662.6|4656.6|1
1739347850000|2025-02-12 08:10:50|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1739347860000|2025-02-12 08:11:00|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1739347890000|2025-02-12 08:11:30|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|2
1739347900000|2025-02-12 08:11:40|4661.7|4655.7|4661.7|4655.7|4662.1|4656.1|4661.7|4655.7|0
1739347920000|2025-02-12 08:12:00|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|0
1739347940000|2025-02-12 08:12:20|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1739347950000|2025-02-12 08:12:30|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1739347960000|2025-02-12 08:12:40|4661.7|4655.7|4661.6|4655.6|4661.7|4655.7|4661.6|4655.6|0
1739347970000|2025-02-12 08:12:50|4661.7|4655.7|4661.6|4655.6|4661.7|4655.7|4661.6|4655.6|0
1739347980000|2025-02-12 08:13:00|4661.2|4655.2|4661.1|4655.1|4661.2|4655.2|4661.1|4655.1|1
1739348010000|2025-02-12 08:13:30|4661.2|4655.2|4661.1|4655.1|4661.2|4655.2|4661.1|4655.1|0
1739348030000|2025-02-12 08:13:50|4661.2|4655.2|4661.1|4655.1|4661.2|4655.2|4661.1|4655.1|0
1739348050000|2025-02-12 08:14:10|4660.7|4654.7|4660.5|4654.5|4660.7|4654.7|4660.5|4654.5|0
1739348060000|2025-02-12 08:14:20|4659.6|4653.6|4661|4655|4661|4655|4659.6|4653.6|5
1739348070000|2025-02-12 08:14:30|4660.9|4654.9|4659.7|4653.7|4660.9|4654.9|4659.7|4653.7|0
1739348100000|2025-02-12 08:15:00|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|0
1739348110000|2025-02-12 08:15:10|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|0
1739348120000|2025-02-12 08:15:20|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|2
1739348140000|2025-02-12 08:15:40|4661|4655|4660.7|4654.7|4661|4655|4660.6|4654.6|1
1739348150000|2025-02-12 08:15:50|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|0
1739348160000|2025-02-12 08:16:00|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|0
1739348170000|2025-02-12 08:16:10|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|0
1739348200000|2025-02-12 08:16:40|4660.5|4654.5|4657.5|4651.5|4660.5|4654.5|4657.4|4651.4|253
1739348210000|2025-02-12 08:16:50|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|4657.9|4651.9|0
1739348220000|2025-02-12 08:17:00|4657.7|4651.7|4656.5|4650.5|4657.7|4651.7|4656.5|4650.5|0
1739348230000|2025-02-12 08:17:10|4656.9|4650.9|4656.5|4650.5|4656.9|4650.9|4656.5|4650.5|0
1739348240000|2025-02-12 08:17:20|4656.9|4650.9|4656.5|4650.5|4656.9|4650.9|4656.5|4650.5|0
1739348260000|2025-02-12 08:17:40|4657|4651|4656.5|4650.5|4657|4651|4656.5|4650.5|0
1739348270000|2025-02-12 08:17:50|4656.9|4650.9|4656.4|4650.4|4656.9|4650.9|4656.4|4650.4|2
1739348280000|2025-02-12 08:18:00|4656.8|4650.8|4656.4|4650.4|4656.9|4650.9|4656.4|4650.4|2
1739348300000|2025-02-12 08:18:20|4657|4651|4657|4651|4657|4651|4657|4651|1
1739348320000|2025-02-12 08:18:40|4657.5|4651.5|4658.5|4652.5|4658.5|4652.5|4656|4650|10
1739348330000|2025-02-12 08:18:50|4658.4|4652.4|4658.8|4652.8|4658.8|4652.8|4658.4|4652.4|0
1739348340000|2025-02-12 08:19:00|4657.9|4651.9|4657.5|4651.5|4657.9|4651.9|4657.5|4651.5|0
1739348350000|2025-02-12 08:19:10|4657.4|4651.4|4656.5|4650.5|4657.4|4651.4|4656.5|4650.5|1
1739348360000|2025-02-12 08:19:20|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|4656.4|4650.4|0
1739348380000|2025-02-12 08:19:40|4656|4650|4655.9|4649.9|4656|4650|4655.9|4649.9|1
1739348390000|2025-02-12 08:19:50|4655|4649|4657|4651|4657|4651|4655|4649|1
1739348400000|2025-02-12 08:20:00|4656.9|4650.9|4656.5|4650.5|4656.9|4650.9|4656.5|4650.5|1
1739348410000|2025-02-12 08:20:10|4656|4650|4656|4650|4656.5|4650.5|4656|4650|1
1739348420000|2025-02-12 08:20:20|4657|4651|4657|4651|4657|4651|4657|4651|2
1739348430000|2025-02-12 08:20:30|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|6
1739348440000|2025-02-12 08:20:40|4656|4650|4655.9|4649.9|4656|4650|4655.5|4649.5|0
1739348450000|2025-02-12 08:20:50|4656|4650|4656|4650|4656|4650|4655.9|4649.9|0
1739348460000|2025-02-12 08:21:00|4655.9|4649.9|4656.5|4650.5|4657.3|4651.3|4655.5|4649.5|3
1739348470000|2025-02-12 08:21:10|4656|4650|4656|4650|4656.4|4650.4|4656|4650|0
1739348480000|2025-02-12 08:21:20|4655.4|4649.4|4655.4|4649.4|4655.5|4649.5|4655.4|4649.4|0
1739348490000|2025-02-12 08:21:30|4655.5|4649.5|4655.4|4649.4|4655.5|4649.5|4655.4|4649.4|0
1739348500000|2025-02-12 08:21:40|4655.5|4649.5|4655.4|4649.4|4655.5|4649.5|4655.4|4649.4|15
1739348510000|2025-02-12 08:21:50|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|4655.3|4649.3|1
1739348520000|2025-02-12 08:22:00|4655.4|4649.4|4654.5|4648.5|4655.4|4649.4|4654.5|4648.5|1
1739348530000|2025-02-12 08:22:10|4654.9|4648.9|4654.9|4648.9|4654.9|4648.9|4654.5|4648.5|0
1739348540000|2025-02-12 08:22:20|4654.5|4648.5|4654.4|4648.4|4654.5|4648.5|4654.4|4648.4|0
1739348570000|2025-02-12 08:22:50|4654.2|4648.2|4653.4|4647.4|4654.2|4648.2|4653.4|4647.4|1
1739348580000|2025-02-12 08:23:00|4652.9|4646.9|4652.8|4646.8|4652.9|4646.9|4652.8|4646.8|2
1739348600000|2025-02-12 08:23:20|4653|4647|4653|4647|4653|4647|4653|4647|2
1739348630000|2025-02-12 08:23:50|4652.9|4646.9|4653.5|4647.5|4653.8|4647.8|4652.9|4646.9|3
1739348640000|2025-02-12 08:24:00|4653.9|4647.9|4652.5|4646.5|4653.9|4647.9|4652.5|4646.5|1
1739348650000|2025-02-12 08:24:10|4652.9|4646.9|4652.4|4646.4|4652.9|4646.9|4652.4|4646.4|0
1739348660000|2025-02-12 08:24:20|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|1
1739348680000|2025-02-12 08:24:40|4652.6|4646.6|4652.4|4646.4|4652.6|4646.6|4652.4|4646.4|2
1739348690000|2025-02-12 08:24:50|4652|4646|4652.4|4646.4|4652.4|4646.4|4652|4646|2
1739348700000|2025-02-12 08:25:00|4652.8|4646.8|4653.9|4647.9|4653.9|4647.9|4652.8|4646.8|1
1739348710000|2025-02-12 08:25:10|4653.5|4647.5|4653.5|4647.5|4653.9|4647.9|4653.5|4647.5|0
1739348720000|2025-02-12 08:25:20|4654.3|4648.3|4653.5|4647.5|4654.3|4648.3|4653.5|4647.5|0
1739348730000|2025-02-12 08:25:30|4653.9|4647.9|4653.5|4647.5|4653.9|4647.9|4653.5|4647.5|0
1739348750000|2025-02-12 08:25:50|4653.1|4647.1|4653.5|4647.5|4653.5|4647.5|4653.1|4647.1|0
1739348760000|2025-02-12 08:26:00|4653|4647|4652.4|4646.4|4653|4647|4652.4|4646.4|3
1739348770000|2025-02-12 08:26:10|4652|4646|4652.4|4646.4|4652.4|4646.4|4652|4646|0
1739348790000|2025-02-12 08:26:30|4651.2|4645.2|4653.4|4647.4|4653.4|4647.4|4651.2|4645.2|10
1739348800000|2025-02-12 08:26:40|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|4653.8|4647.8|1
1739348810000|2025-02-12 08:26:50|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|0
1739348820000|2025-02-12 08:27:00|4652.9|4646.9|4653.4|4647.4|4653.4|4647.4|4652.9|4646.9|2
1739348830000|2025-02-12 08:27:10|4653.6|4647.6|4653.5|4647.5|4653.9|4647.9|4653.5|4647.5|2
1739348840000|2025-02-12 08:27:20|4653.4|4647.4|4652.5|4646.5|4653.4|4647.4|4651.4|4645.4|18
1739348850000|2025-02-12 08:27:30|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|8
1739348870000|2025-02-12 08:27:50|4652|4646|4653|4647|4653|4647|4652|4646|2
1739348890000|2025-02-12 08:28:10|4652.9|4646.9|4652.5|4646.5|4652.9|4646.9|4652.5|4646.5|3
1739348900000|2025-02-12 08:28:20|4652.9|4646.9|4652.5|4646.5|4652.9|4646.9|4652.5|4646.5|1
1739348920000|2025-02-12 08:28:40|4652.1|4646.1|4652|4646|4652.1|4646.1|4652|4646|0
1739348930000|2025-02-12 08:28:50|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|4651.9|4645.9|1
1739348940000|2025-02-12 08:29:00|4651.4|4645.4|4652.9|4646.9|4652.9|4646.9|4651|4645|9
1739348950000|2025-02-12 08:29:10|4653|4647|4653|4647|4653|4647|4653|4647|0
1739348970000|2025-02-12 08:29:30|4653.5|4647.5|4653.4|4647.4|4653.5|4647.5|4653.4|4647.4|2
1739348990000|2025-02-12 08:29:50|4653|4647|4653|4647|4653|4647|4653|4647|2
1739349000000|2025-02-12 08:30:00|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|1
1739349010000|2025-02-12 08:30:10|4653.5|4647.5|4653|4647|4653.5|4647.5|4653|4647|1
1739349020000|2025-02-12 08:30:20|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|4653.4|4647.4|0
1739349030000|2025-02-12 08:30:30|4653|4647|4653|4647|4653.4|4647.4|4653|4647|0
1739349040000|2025-02-12 08:30:40|4653.4|4647.4|4653.5|4647.5|4653.5|4647.5|4653.4|4647.4|0
1739349050000|2025-02-12 08:30:50|4653.9|4647.9|4652.4|4646.4|4653.9|4647.9|4652.4|4646.4|0
1739349060000|2025-02-12 08:31:00|4652.5|4646.5|4652.5|4646.5|4652.9|4646.9|4652.5|4646.5|0
1739349070000|2025-02-12 08:31:10|4652.9|4646.9|4652.5|4646.5|4652.9|4646.9|4652.5|4646.5|0
1739349080000|2025-02-12 08:31:20|4652.9|4646.9|4652.9|4646.9|4653|4647|4652.9|4646.9|0
1739349100000|2025-02-12 08:31:40|4653|4647|4653|4647|4653|4647|4653|4647|0
1739349130000|2025-02-12 08:32:10|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|1
1739349140000|2025-02-12 08:32:20|4652.4|4646.4|4652.4|4646.4|4652.4|4646.4|4652|4646|0
1739349150000|2025-02-12 08:32:30|4652|4646|4652|4646|4652|4646|4652|4646|0
1739349160000|2025-02-12 08:32:40|4651.5|4645.5|4651.4|4645.4|4651.5|4645.5|4651.4|4645.4|1
1739349170000|2025-02-12 08:32:50|4651|4645|4650.9|4644.9|4651|4645|4650.5|4644.5|0
1739349180000|2025-02-12 08:33:00|4651|4645|4650.9|4644.9|4651|4645|4650.5|4644.5|0
1739349190000|2025-02-12 08:33:10|4651|4645|4651|4645|4651|4645|4651|4645|0
1739349210000|2025-02-12 08:33:30|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|0
1739349220000|2025-02-12 08:33:40|4650.5|4644.5|4650.9|4644.9|4650.9|4644.9|4650.5|4644.5|0
1739349230000|2025-02-12 08:33:50|4651|4645|4650.9|4644.9|4651|4645|4650.9|4644.9|0
1739349240000|2025-02-12 08:34:00|4651|4645|4651|4645|4651|4645|4651|4645|0
1739349250000|2025-02-12 08:34:10|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|4650.9|4644.9|0
1739349280000|2025-02-12 08:34:40|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1739349290000|2025-02-12 08:34:50|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|4650.4|4644.4|0
1739349300000|2025-02-12 08:35:00|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1739349330000|2025-02-12 08:35:30|4650|4644|4650|4644|4650.4|4644.4|4650|4644|0
1739349340000|2025-02-12 08:35:40|4649.5|4643.5|4649.4|4643.4|4649.5|4643.5|4649|4643|4
1739349350000|2025-02-12 08:35:50|||||||||1
1739349360000|2025-02-12 08:36:00|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|4649.8|4643.8|0
1739349390000|2025-02-12 08:36:30|4649.9|4643.9|4649.5|4643.5|4649.9|4643.9|4649.5|4643.5|2
1739349400000|2025-02-12 08:36:40|4649.3|4643.3|4648.8|4642.8|4649.3|4643.3|4648.8|4642.8|5
1739349410000|2025-02-12 08:36:50|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1739349420000|2025-02-12 08:37:00|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|0
1739349440000|2025-02-12 08:37:20|||||||||1
1739349450000|2025-02-12 08:37:30|4649|4643|4647.9|4641.9|4649|4643|4647.9|4641.9|3
1739349460000|2025-02-12 08:37:40|4648.4|4642.4|4649.1|4643.1|4649.2|4643.2|4648.4|4642.4|350
1739349470000|2025-02-12 08:37:50|4648.5|4642.5|4648.5|4642.5|4648.6|4642.6|4648.5|4642.5|1
1739349480000|2025-02-12 08:38:00|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|4648.6|4642.6|0
1739349490000|2025-02-12 08:38:10|4648.7|4642.7|4649.1|4643.1|4649.1|4643.1|4648.6|4642.6|0
1739349500000|2025-02-12 08:38:20|4649.2|4643.2|4649.1|4643.1|4649.2|4643.2|4649.1|4643.1|1
1739349510000|2025-02-12 08:38:30|4648.6|4642.6|4648.7|4642.7|4648.7|4642.7|4648.6|4642.6|0
1739349530000|2025-02-12 08:38:50|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|0
1739349550000|2025-02-12 08:39:10|4649.2|4643.2|4649.1|4643.1|4649.2|4643.2|4649.1|4643.1|0
1739349560000|2025-02-12 08:39:20|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|5
1739349570000|2025-02-12 08:39:30|4647|4641|4647.1|4641.1|4647.1|4641.1|4647|4641|0
1739349580000|2025-02-12 08:39:40|4647.2|4641.2|4647.1|4641.1|4647.2|4641.2|4647.1|4641.1|0
1739349590000|2025-02-12 08:39:50|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|25
1739349630000|2025-02-12 08:40:30|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1739349640000|2025-02-12 08:40:40|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|2
1739349650000|2025-02-12 08:40:50|4648.7|4642.7|4649.2|4643.2|4649.2|4643.2|4648.7|4642.7|2
1739349660000|2025-02-12 08:41:00|||||||||4
1739349670000|2025-02-12 08:41:10|||||||||3
1739349680000|2025-02-12 08:41:20|||||||||1
1739349690000|2025-02-12 08:41:30|4650.7|4644.7|4651.6|4645.6|4651.6|4645.6|4650.7|4644.7|10
1739349700000|2025-02-12 08:41:40|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|2
1739349710000|2025-02-12 08:41:50|4652.2|4646.2|4652.6|4646.6|4652.6|4646.6|4652.2|4646.2|0
1739349720000|2025-02-12 08:42:00|4653|4647|4653.6|4647.6|4653.6|4647.6|4653|4647|2
1739349730000|2025-02-12 08:42:10|4651.8|4645.8|4649.6|4643.6|4651.8|4645.8|4649.6|4643.6|7
1739349740000|2025-02-12 08:42:20|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|1
1739349750000|2025-02-12 08:42:30|4649.6|4643.6|4649.7|4643.7|4649.7|4643.7|4649.6|4643.6|0
1739349760000|2025-02-12 08:42:40|4649.6|4643.6|4649.1|4643.1|4649.6|4643.6|4648.7|4642.7|2
1739349770000|2025-02-12 08:42:50|4649.5|4643.5|4650|4644|4650|4644|4649.5|4643.5|0
1739349780000|2025-02-12 08:43:00|4649.6|4643.6|4649.1|4643.1|4649.6|4643.6|4649.1|4643.1|0
1739349790000|2025-02-12 08:43:10|4649|4643|4649.1|4643.1|4649.1|4643.1|4649|4643|0
1739349800000|2025-02-12 08:43:20|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|0
1739349810000|2025-02-12 08:43:30|4648.1|4642.1|4649.6|4643.6|4649.6|4643.6|4647.6|4641.6|2
1739349820000|2025-02-12 08:43:40|4649.7|4643.7|4650.1|4644.1|4650.1|4644.1|4649.7|4643.7|4
1739349850000|2025-02-12 08:44:10|4649.7|4643.7|4649.5|4643.5|4649.7|4643.7|4649.1|4643.1|0
1739349860000|2025-02-12 08:44:20|4649.1|4643.1|4648.5|4642.5|4649.1|4643.1|4648.5|4642.5|0
1739349870000|2025-02-12 08:44:30|4648.1|4642.1|4647.6|4641.6|4648.5|4642.5|4647.6|4641.6|0
1739349900000|2025-02-12 08:45:00|||||||||2
1739349950000|2025-02-12 08:45:50|4648|4642|4647.6|4641.6|4648|4642|4647.6|4641.6|0
1739349980000|2025-02-12 08:46:20|||||||||1
1739350000000|2025-02-12 08:46:40|4647.2|4641.2|4648.1|4642.1|4648.1|4642.1|4647.2|4641.2|2
1739350010000|2025-02-12 08:46:50|||||||||2
1739350050000|2025-02-12 08:47:30|4647.7|4641.7|4648.1|4642.1|4648.1|4642.1|4647.7|4641.7|3
1739350080000|2025-02-12 08:48:00|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|0
1739350090000|2025-02-12 08:48:10|4648.1|4642.1|4646.7|4640.7|4648.1|4642.1|4646.7|4640.7|3
1739350100000|2025-02-12 08:48:20|4648.5|4642.5|4648.1|4642.1|4648.5|4642.5|4647.7|4641.7|4
1739350110000|2025-02-12 08:48:30|4648.5|4642.5|4648.7|4642.7|4648.7|4642.7|4648.5|4642.5|3
1739350120000|2025-02-12 08:48:40|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|4649.1|4643.1|0
1739350140000|2025-02-12 08:49:00|4649|4643|4649.1|4643.1|4649.1|4643.1|4649|4643|2
1739350150000|2025-02-12 08:49:10|4647.7|4641.7|4648.1|4642.1|4648.1|4642.1|4647.7|4641.7|1
1739350160000|2025-02-12 08:49:20|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1739350170000|2025-02-12 08:49:30|4648.1|4642.1|4647.7|4641.7|4648.1|4642.1|4647.7|4641.7|0
1739350180000|2025-02-12 08:49:40|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|2
1739350190000|2025-02-12 08:49:50|4647.6|4641.6|4646.7|4640.7|4647.6|4641.6|4646.7|4640.7|2
1739350200000|2025-02-12 08:50:00|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|0
1739350210000|2025-02-12 08:50:10|4647.5|4641.5|4647.6|4641.6|4647.6|4641.6|4647.5|4641.5|0
1739350230000|2025-02-12 08:50:30|4647.7|4641.7|4647.6|4641.6|4647.7|4641.7|4647.6|4641.6|1
1739350240000|2025-02-12 08:50:40|4647.7|4641.7|4647.6|4641.6|4647.7|4641.7|4647.6|4641.6|0
1739350250000|2025-02-12 08:50:50|4646.1|4640.1|4647.6|4641.6|4647.6|4641.6|4646.1|4640.1|6
1739350260000|2025-02-12 08:51:00|4647.5|4641.5|4647.5|4641.5|4647.6|4641.6|4647.1|4641.1|0
1739350270000|2025-02-12 08:51:10|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1739350280000|2025-02-12 08:51:20|4647.7|4641.7|4647.6|4641.6|4647.7|4641.7|4647.6|4641.6|0
1739350300000|2025-02-12 08:51:40|||||||||1
1739350310000|2025-02-12 08:51:50|4647.7|4641.7|4647.6|4641.6|4647.7|4641.7|4647.6|4641.6|0
1739350320000|2025-02-12 08:52:00|4646.7|4640.7|4646.6|4640.6|4647.5|4641.5|4646.6|4640.6|2
1739350380000|2025-02-12 08:53:00|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4646.6|4640.6|3
1739350390000|2025-02-12 08:53:10|4647.2|4641.2|4647.1|4641.1|4647.2|4641.2|4647.1|4641.1|2
1739350410000|2025-02-12 08:53:30|4647|4641|4647|4641|4647|4641|4647|4641|2
1739350420000|2025-02-12 08:53:40|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|0
1739350450000|2025-02-12 08:54:10|4647.2|4641.2|4647|4641|4647.2|4641.2|4647|4641|1
1739350470000|2025-02-12 08:54:30|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|2
1739350510000|2025-02-12 08:55:10|4645|4639|4643.7|4637.7|4645|4639|4643.6|4637.6|19
1739350530000|2025-02-12 08:55:30|4644.1|4638.1|4644.1|4638.1|4644.9|4638.9|4643.7|4637.7|19
1739350540000|2025-02-12 08:55:40|4644|4638|4643.1|4637.1|4644|4638|4643.1|4637.1|2
1739350550000|2025-02-12 08:55:50|4643|4637|4643|4637|4643|4637|4643|4637|2
1739350560000|2025-02-12 08:56:00|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|4643.1|4637.1|1
1739350570000|2025-02-12 08:56:10|4642.1|4636.1|4641.2|4635.2|4642.1|4636.1|4641.2|4635.2|78
1739350580000|2025-02-12 08:56:20|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|4641.6|4635.6|7
1739350590000|2025-02-12 08:56:30|4641.2|4635.2|4641.6|4635.6|4641.6|4635.6|4641.2|4635.2|0
1739350600000|2025-02-12 08:56:40|4641.8|4635.8|4642.1|4636.1|4642.1|4636.1|4641.7|4635.7|3
1739350610000|2025-02-12 08:56:50|4642|4636|4642|4636|4642|4636|4642|4636|0
1739350620000|2025-02-12 08:57:00|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|22
1739350630000|2025-02-12 08:57:10|||||||||1
1739350650000|2025-02-12 08:57:30|||||||||5
1739350660000|2025-02-12 08:57:40|4641|4635|4641.1|4635.1|4641.2|4635.2|4641|4635|9
1739350690000|2025-02-12 08:58:10|||||||||1
1739350710000|2025-02-12 08:58:30|4641.2|4635.2|4641.6|4635.6|4641.6|4635.6|4641.2|4635.2|0
1739350720000|2025-02-12 08:58:40|4642|4636|4642|4636|4642|4636|4642|4636|0
1739350730000|2025-02-12 08:58:50|4642.3|4636.3|4642.1|4636.1|4642.5|4636.5|4642.1|4636.1|5
1739350740000|2025-02-12 08:59:00|4642|4636|4641.6|4635.6|4642|4636|4641.6|4635.6|0
1739350750000|2025-02-12 08:59:10|||||||||1
1739350760000|2025-02-12 08:59:20|||||||||10
1739350770000|2025-02-12 08:59:30|4641.5|4635.5|4641|4635|4641.5|4635.5|4641|4635|12
1739350780000|2025-02-12 08:59:40|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|4639.6|4633.6|2
1739350790000|2025-02-12 08:59:50|4639|4633|4638.5|4632.5|4639|4633|4638|4632|17
1739350800000|2025-02-12 09:00:00|4638.6|4632.6|4637.5|4631.5|4639.1|4633.1|4637.1|4631.1|2
1739350820000|2025-02-12 09:00:20|4637.6|4631.6|4637.5|4631.5|4637.6|4631.6|4637.1|4631.1|8
1739350830000|2025-02-12 09:00:30|4637.6|4631.6|4638.1|4632.1|4638.1|4632.1|4637.6|4631.6|0
1739350840000|2025-02-12 09:00:40|4638.2|4632.2|4639.1|4633.1|4639.1|4633.1|4638.2|4632.2|1
1739350850000|2025-02-12 09:00:50|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|8
1739350860000|2025-02-12 09:01:00|4637.7|4631.7|4636.6|4630.6|4638.1|4632.1|4636.6|4630.6|174
1739350870000|2025-02-12 09:01:10|4636.7|4630.7|4636.6|4630.6|4637.1|4631.1|4636.6|4630.6|4
1739350880000|2025-02-12 09:01:20|4637.1|4631.1|4637.2|4631.2|4637.6|4631.6|4636.7|4630.7|7
1739350890000|2025-02-12 09:01:30|4637.6|4631.6|4638|4632|4638|4632|4637.6|4631.6|1
1739350900000|2025-02-12 09:01:40|||||||||1
1739350910000|2025-02-12 09:01:50|4638.6|4632.6|4638.5|4632.5|4639|4633|4638.5|4632.5|3
1739350920000|2025-02-12 09:02:00|4638.6|4632.6|4639.6|4633.6|4639.6|4633.6|4638.5|4632.5|2
1739350930000|2025-02-12 09:02:10|4639.5|4633.5|4640.6|4634.6|4640.6|4634.6|4639.5|4633.5|1
1739350940000|2025-02-12 09:02:20|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|3
1739350950000|2025-02-12 09:02:30|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|2
1739350970000|2025-02-12 09:02:50|4638.6|4632.6|4638.5|4632.5|4638.6|4632.6|4638.5|4632.5|0
1739350980000|2025-02-12 09:03:00|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.5|4632.5|0
1739350990000|2025-02-12 09:03:10|4639.5|4633.5|4639.6|4633.6|4639.6|4633.6|4639.5|4633.5|2
1739351000000|2025-02-12 09:03:20|4640|4634|4640.5|4634.5|4640.5|4634.5|4640|4634|0
1739351010000|2025-02-12 09:03:30|4640.4|4634.4|4640.6|4634.6|4640.6|4634.6|4639.6|4633.6|0
1739351020000|2025-02-12 09:03:40|4641.1|4635.1|4640.6|4634.6|4641.5|4635.5|4640.6|4634.6|0
1739351030000|2025-02-12 09:03:50|4641|4635|4639.5|4633.5|4641|4635|4639.4|4633.4|21
1739351040000|2025-02-12 09:04:00|4640|4634|4639.5|4633.5|4640.4|4634.4|4639.5|4633.5|3
1739351090000|2025-02-12 09:04:50|4639.9|4633.9|4639.5|4633.5|4639.9|4633.9|4639.5|4633.5|0
1739351100000|2025-02-12 09:05:00|4640.3|4634.3|4640.4|4634.4|4640.4|4634.4|4640.3|4634.3|0
1739351110000|2025-02-12 09:05:10|4640.3|4634.3|4640.3|4634.3|4640.4|4634.4|4640.3|4634.3|0
1739351120000|2025-02-12 09:05:20|4639.9|4633.9|4640.3|4634.3|4640.3|4634.3|4639.9|4633.9|0
1739351130000|2025-02-12 09:05:30|4639.9|4633.9|4639.4|4633.4|4639.9|4633.9|4639.4|4633.4|2
1739351140000|2025-02-12 09:05:40|||||||||5
1739351160000|2025-02-12 09:06:00|4640.3|4634.3|4640.3|4634.3|4640.4|4634.4|4640.3|4634.3|4
1739351170000|2025-02-12 09:06:10|4640.4|4634.4|4640.3|4634.3|4640.4|4634.4|4640.3|4634.3|0
1739351180000|2025-02-12 09:06:20|4640.4|4634.4|4640.3|4634.3|4640.4|4634.4|4640.3|4634.3|0
1739351190000|2025-02-12 09:06:30|4640.4|4634.4|4640.4|4634.4|4640.4|4634.4|4640.3|4634.3|0
1739351200000|2025-02-12 09:06:40|4640.3|4634.3|4639.5|4633.5|4640.4|4634.4|4639.5|4633.5|0
1739351210000|2025-02-12 09:06:50|4639.4|4633.4|4639.5|4633.5|4639.5|4633.5|4639.4|4633.4|0
1739351220000|2025-02-12 09:07:00|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|1
1739351230000|2025-02-12 09:07:10|4639.5|4633.5|4639.4|4633.4|4639.5|4633.5|4639.4|4633.4|0
1739351240000|2025-02-12 09:07:20|4638.9|4632.9|4638.9|4632.9|4639.3|4633.3|4638.9|4632.9|1
1739351250000|2025-02-12 09:07:30|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4638.9|4632.9|1
1739351260000|2025-02-12 09:07:40|4638.8|4632.8|4638.9|4632.9|4638.9|4632.9|4638.8|4632.8|3
1739351270000|2025-02-12 09:07:50|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4638.9|4632.9|0
1739351280000|2025-02-12 09:08:00|4638.9|4632.9|4638.8|4632.8|4638.9|4632.9|4638.8|4632.8|0
1739351300000|2025-02-12 09:08:20|4639.2|4633.2|4638.8|4632.8|4639.2|4633.2|4638.8|4632.8|2
1739351310000|2025-02-12 09:08:30|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|1
1739351320000|2025-02-12 09:08:40|4639|4633|4640.4|4634.4|4640.4|4634.4|4639|4633|16
1739351330000|2025-02-12 09:08:50|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|1
1739351340000|2025-02-12 09:09:00|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1739351350000|2025-02-12 09:09:10|4640.9|4634.9|4640.4|4634.4|4640.9|4634.9|4640.4|4634.4|1
1739351360000|2025-02-12 09:09:20|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|0
1739351370000|2025-02-12 09:09:30|4641|4635|4640.5|4634.5|4641.4|4635.4|4640.4|4634.4|2
1739351380000|2025-02-12 09:09:40|4640.9|4634.9|4641.9|4635.9|4641.9|4635.9|4640.9|4634.9|0
1739351390000|2025-02-12 09:09:50|4641.5|4635.5|4641.5|4635.5|4641.9|4635.9|4641.5|4635.5|0
1739351400000|2025-02-12 09:10:00|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|4641.9|4635.9|0
1739351410000|2025-02-12 09:10:10|4641.5|4635.5|4641.9|4635.9|4641.9|4635.9|4641.5|4635.5|0
1739351420000|2025-02-12 09:10:20|4641.8|4635.8|4641.4|4635.4|4641.8|4635.8|4641.4|4635.4|0
1739351430000|2025-02-12 09:10:30|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|4641.8|4635.8|0
1739351440000|2025-02-12 09:10:40|4641.9|4635.9|4641.9|4635.9|4642|4636|4641.9|4635.9|2
1739351460000|2025-02-12 09:11:00|4641.5|4635.5|4641.9|4635.9|4641.9|4635.9|4641.5|4635.5|0
1739351470000|2025-02-12 09:11:10|4641.8|4635.8|4643.9|4637.9|4644.3|4638.3|4641.2|4635.2|9
1739351480000|2025-02-12 09:11:20|4643.8|4637.8|4643.9|4637.9|4643.9|4637.9|4643.8|4637.8|0
1739351490000|2025-02-12 09:11:30|4643.5|4637.5|4643.9|4637.9|4643.9|4637.9|4642.5|4636.5|1
1739351500000|2025-02-12 09:11:40|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|1
1739351510000|2025-02-12 09:11:50|4643.3|4637.3|4643.5|4637.5|4643.5|4637.5|4643.3|4637.3|0
1739351520000|2025-02-12 09:12:00|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|1
1739351560000|2025-02-12 09:12:40|4644.4|4638.4|4643.9|4637.9|4644.4|4638.4|4643.5|4637.5|1
1739351570000|2025-02-12 09:12:50|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|4643.5|4637.5|0
1739351580000|2025-02-12 09:13:00|4643.9|4637.9|4644.3|4638.3|4644.4|4638.4|4643.9|4637.9|1
1739351590000|2025-02-12 09:13:10|4643.9|4637.9|4643.5|4637.5|4644.3|4638.3|4643.5|4637.5|0
1739351600000|2025-02-12 09:13:20|4643.4|4637.4|4641.4|4635.4|4643.4|4637.4|4641.4|4635.4|1
1739351610000|2025-02-12 09:13:30|4641.8|4635.8|4642.9|4636.9|4642.9|4636.9|4641.8|4635.8|2
1739351620000|2025-02-12 09:13:40|4642.8|4636.8|4643.3|4637.3|4643.4|4637.4|4642.4|4636.4|1
1739351630000|2025-02-12 09:13:50|4642.5|4636.5|4642.4|4636.4|4642.5|4636.5|4642.4|4636.4|0
1739351640000|2025-02-12 09:14:00|4642.5|4636.5|4642.4|4636.4|4642.9|4636.9|4642.4|4636.4|1
1739351650000|2025-02-12 09:14:10|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4
1739351670000|2025-02-12 09:14:30|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|1
1739351690000|2025-02-12 09:14:50|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|4641.4|4635.4|0
1739351700000|2025-02-12 09:15:00|4641.3|4635.3|4640.9|4634.9|4641.3|4635.3|4640.9|4634.9|0
1739351710000|2025-02-12 09:15:10|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1739351760000|2025-02-12 09:16:00|4640.5|4634.5|4640.3|4634.3|4640.5|4634.5|4640.3|4634.3|0
1739351770000|2025-02-12 09:16:10|4639.5|4633.5|4640.3|4634.3|4640.3|4634.3|4639.5|4633.5|0
1739351780000|2025-02-12 09:16:20|4639.5|4633.5|4639.3|4633.3|4639.9|4633.9|4639.3|4633.3|1
1739351800000|2025-02-12 09:16:40|4639.4|4633.4|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|0
1739351810000|2025-02-12 09:16:50|4639.3|4633.3|4638.9|4632.9|4639.3|4633.3|4638.9|4632.9|0
1739351820000|2025-02-12 09:17:00|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4638.9|4632.9|0
1739351830000|2025-02-12 09:17:10|4638.9|4632.9|4638.8|4632.8|4638.9|4632.9|4638.8|4632.8|0
1739351840000|2025-02-12 09:17:20|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|1
1739351860000|2025-02-12 09:17:40|4638.9|4632.9|4636.4|4630.4|4638.9|4632.9|4635.9|4629.9|3
1739351870000|2025-02-12 09:17:50|||||||||4
1739351880000|2025-02-12 09:18:00|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1739351900000|2025-02-12 09:18:20|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|2
1739351920000|2025-02-12 09:18:40|||||||||1
1739351930000|2025-02-12 09:18:50|4635.2|4629.2|4635.3|4629.3|4635.3|4629.3|4634.8|4628.8|1
1739351940000|2025-02-12 09:19:00|4635.4|4629.4|4635.8|4629.8|4635.8|4629.8|4635.4|4629.4|0
1739351950000|2025-02-12 09:19:10|||||||||1
1739351990000|2025-02-12 09:19:50|4635.9|4629.9|4635.3|4629.3|4635.9|4629.9|4635.3|4629.3|10
1739352000000|2025-02-12 09:20:00|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1739352010000|2025-02-12 09:20:10|4634.9|4628.9|4634.8|4628.8|4634.9|4628.9|4633.8|4627.8|19
1739352020000|2025-02-12 09:20:20|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.3|4628.3|3
1739352030000|2025-02-12 09:20:30|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|3
1739352040000|2025-02-12 09:20:40|4634.4|4628.4|4635.3|4629.3|4635.3|4629.3|4634.4|4628.4|0
1739352050000|2025-02-12 09:20:50|4634.9|4628.9|4635.3|4629.3|4635.3|4629.3|4634.9|4628.9|0
1739352070000|2025-02-12 09:21:10|4635.4|4629.4|4635.9|4629.9|4635.9|4629.9|4635.4|4629.4|1
1739352080000|2025-02-12 09:21:20|4635.8|4629.8|4634.9|4628.9|4635.8|4629.8|4634.9|4628.9|1
1739352110000|2025-02-12 09:21:50|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|9
1739352120000|2025-02-12 09:22:00|4633.3|4627.3|4631.3|4625.3|4633.3|4627.3|4630.9|4624.9|78
1739352130000|2025-02-12 09:22:10|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|1
1739352150000|2025-02-12 09:22:30|||||||||1
1739352160000|2025-02-12 09:22:40|4631|4625|4631.8|4625.8|4631.8|4625.8|4631|4625|1
1739352170000|2025-02-12 09:22:50|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.3|4626.3|6
1739352180000|2025-02-12 09:23:00|4632.9|4626.9|4633.3|4627.3|4633.3|4627.3|4632.9|4626.9|0
1739352190000|2025-02-12 09:23:10|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.4|4626.4|5
1739352200000|2025-02-12 09:23:20|4632.3|4626.3|4631.4|4625.4|4632.3|4626.3|4631.4|4625.4|0
1739352210000|2025-02-12 09:23:30|4631.5|4625.5|4631.9|4625.9|4631.9|4625.9|4631.5|4625.5|0
1739352220000|2025-02-12 09:23:40|4632.3|4626.3|4632.8|4626.8|4632.8|4626.8|4632.3|4626.3|0
1739352240000|2025-02-12 09:24:00|4632.4|4626.4|4632.8|4626.8|4632.8|4626.8|4632.4|4626.4|0
1739352250000|2025-02-12 09:24:10|4632.4|4626.4|4633.8|4627.8|4633.8|4627.8|4632.4|4626.4|2
1739352260000|2025-02-12 09:24:20|4634.8|4628.8|4634.3|4628.3|4634.8|4628.8|4634.3|4628.3|24
1739352280000|2025-02-12 09:24:40|4634.7|4628.7|4634.4|4628.4|4634.8|4628.8|4634.3|4628.3|0
1739352300000|2025-02-12 09:25:00|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|2
1739352320000|2025-02-12 09:25:20|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|0
1739352330000|2025-02-12 09:25:30|4634.4|4628.4|4635.3|4629.3|4635.7|4629.7|4634.4|4628.4|3
1739352350000|2025-02-12 09:25:50|4635.4|4629.4|4635.8|4629.8|4635.8|4629.8|4635.4|4629.4|0
1739352370000|2025-02-12 09:26:10|4636|4630|4635.9|4629.9|4636|4630|4635.9|4629.9|1
1739352380000|2025-02-12 09:26:20|4635.4|4629.4|4635.4|4629.4|4635.5|4629.5|4635.4|4629.4|0
1739352400000|2025-02-12 09:26:40|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.4|4629.4|1
1739352410000|2025-02-12 09:26:50|4635.9|4629.9|4635.4|4629.4|4635.9|4629.9|4635.4|4629.4|1
1739352420000|2025-02-12 09:27:00|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|4635.5|4629.5|0
1739352440000|2025-02-12 09:27:20|4635.9|4629.9|4635.4|4629.4|4636|4630|4635.4|4629.4|11
1739352450000|2025-02-12 09:27:30|4635.8|4629.8|4635.9|4629.9|4635.9|4629.9|4635.8|4629.8|1
1739352480000|2025-02-12 09:28:00|4635.5|4629.5|4635.4|4629.4|4635.9|4629.9|4635.4|4629.4|0
1739352490000|2025-02-12 09:28:10|||||||||1
1739352500000|2025-02-12 09:28:20|4635.8|4629.8|4635.9|4629.9|4635.9|4629.9|4635.8|4629.8|1
1739352510000|2025-02-12 09:28:30|4636|4630|4635.9|4629.9|4636|4630|4635.9|4629.9|1
1739352520000|2025-02-12 09:28:40|4636|4630|4635.9|4629.9|4636|4630|4635.9|4629.9|5
1739352530000|2025-02-12 09:28:50|4636|4630|4635.9|4629.9|4636|4630|4635.9|4629.9|1
1739352540000|2025-02-12 09:29:00|4635.4|4629.4|4635.9|4629.9|4635.9|4629.9|4635.4|4629.4|0
1739352550000|2025-02-12 09:29:10|4635.5|4629.5|4635.5|4629.5|4635.9|4629.9|4635.4|4629.4|1
1739352570000|2025-02-12 09:29:30|4636|4630|4637.4|4631.4|4637.4|4631.4|4636|4630|3
1739352580000|2025-02-12 09:29:40|4636.9|4630.9|4637.3|4631.3|4637.3|4631.3|4636.9|4630.9|0
1739352590000|2025-02-12 09:29:50|4637.4|4631.4|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|0
1739352600000|2025-02-12 09:30:00|||||||||1
1739352610000|2025-02-12 09:30:10|4637.4|4631.4|4637.8|4631.8|4637.9|4631.9|4637.4|4631.4|0
1739352620000|2025-02-12 09:30:20|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1739352630000|2025-02-12 09:30:30|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|0
1739352650000|2025-02-12 09:30:50|4637.4|4631.4|4636.8|4630.8|4637.4|4631.4|4636.8|4630.8|1
1739352660000|2025-02-12 09:31:00|4637.3|4631.3|4636.9|4630.9|4637.3|4631.3|4636.8|4630.8|0
1739352670000|2025-02-12 09:31:10|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|0
1739352680000|2025-02-12 09:31:20|4636.9|4630.9|4636.8|4630.8|4636.9|4630.9|4636.8|4630.8|0
1739352690000|2025-02-12 09:31:30|4636.9|4630.9|4636.9|4630.9|4636.9|4630.9|4636.8|4630.8|0
1739352700000|2025-02-12 09:31:40|4636.8|4630.8|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|1
1739352710000|2025-02-12 09:31:50|4635.9|4629.9|4636.3|4630.3|4636.3|4630.3|4635.9|4629.9|0
1739352720000|2025-02-12 09:32:00|4636.2|4630.2|4635.4|4629.4|4636.2|4630.2|4635|4629|1
1739352730000|2025-02-12 09:32:10|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1739352740000|2025-02-12 09:32:20|4636.5|4630.5|4636.5|4630.5|4636.5|4630.5|4636.4|4630.4|3
1739352750000|2025-02-12 09:32:30|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1739352760000|2025-02-12 09:32:40|4636.9|4630.9|4637.4|4631.4|4637.8|4631.8|4636.9|4630.9|0
1739352770000|2025-02-12 09:32:50|4637|4631|4637.9|4631.9|4637.9|4631.9|4637|4631|3
1739352780000|2025-02-12 09:33:00|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|0
1739352790000|2025-02-12 09:33:10|4637.4|4631.4|4637|4631|4637.4|4631.4|4637|4631|4
1739352800000|2025-02-12 09:33:20|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1739352810000|2025-02-12 09:33:30|4637|4631|4637|4631|4637.4|4631.4|4637|4631|0
1739352830000|2025-02-12 09:33:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4635.9|4629.9|1
1739352840000|2025-02-12 09:34:00|4635.9|4629.9|4636.3|4630.3|4636.4|4630.4|4635.9|4629.9|0
1739352850000|2025-02-12 09:34:10|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|1
1739352860000|2025-02-12 09:34:20|||||||||1
1739352870000|2025-02-12 09:34:30|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.4|4629.4|0
1739352900000|2025-02-12 09:35:00|4636|4630|4636|4630|4636|4630|4636|4630|0
1739352920000|2025-02-12 09:35:20|4636.4|4630.4|4636.8|4630.8|4636.8|4630.8|4636.4|4630.4|0
1739352930000|2025-02-12 09:35:30|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4636.9|4630.9|3
1739352950000|2025-02-12 09:35:50|4637.8|4631.8|4637.9|4631.9|4637.9|4631.9|4637.4|4631.4|0
1739352960000|2025-02-12 09:36:00|4637.4|4631.4|4636.8|4630.8|4637.4|4631.4|4636.8|4630.8|0
1739352970000|2025-02-12 09:36:10|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1739352980000|2025-02-12 09:36:20|4636.3|4630.3|4635.9|4629.9|4636.4|4630.4|4635.4|4629.4|0
1739352990000|2025-02-12 09:36:30|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1739353000000|2025-02-12 09:36:40|4635.9|4629.9|4636.3|4630.3|4636.3|4630.3|4635.9|4629.9|0
1739353030000|2025-02-12 09:37:10|4635.9|4629.9|4636.3|4630.3|4636.3|4630.3|4635.9|4629.9|0
1739353040000|2025-02-12 09:37:20|4635.9|4629.9|4635.4|4629.4|4635.9|4629.9|4635.4|4629.4|0
1739353060000|2025-02-12 09:37:40|4636.3|4630.3|4635.9|4629.9|4636.3|4630.3|4635.9|4629.9|5
1739353070000|2025-02-12 09:37:50|4635.5|4629.5|4635.5|4629.5|4635.9|4629.9|4635.5|4629.5|0
1739353080000|2025-02-12 09:38:00|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1739353090000|2025-02-12 09:38:10|4635.5|4629.5|4635.9|4629.9|4635.9|4629.9|4635.5|4629.5|0
1739353100000|2025-02-12 09:38:20|4636|4630|4636|4630|4636|4630|4636|4630|0
1739353110000|2025-02-12 09:38:30|4635.9|4629.9|4635.9|4629.9|4636.3|4630.3|4635.9|4629.9|0
1739353120000|2025-02-12 09:38:40|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1739353130000|2025-02-12 09:38:50|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1739353150000|2025-02-12 09:39:10|4635.5|4629.5|4635.4|4629.4|4635.5|4629.5|4635.4|4629.4|0
1739353160000|2025-02-12 09:39:20|4635.5|4629.5|4635.4|4629.4|4635.5|4629.5|4635.4|4629.4|0
1739353170000|2025-02-12 09:39:30|4635|4629|4635|4629|4635|4629|4635|4629|0
1739353180000|2025-02-12 09:39:40|4636.4|4630.4|4636.3|4630.3|4636.4|4630.4|4636.3|4630.3|1
1739353190000|2025-02-12 09:39:50|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.3|4630.3|0
1739353200000|2025-02-12 09:40:00|4636.8|4630.8|4636|4630|4636.8|4630.8|4636|4630|0
1739353210000|2025-02-12 09:40:10|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1739353240000|2025-02-12 09:40:40|4636.3|4630.3|4635.9|4629.9|4636.3|4630.3|4635.5|4629.5|1
1739353250000|2025-02-12 09:40:50|4636.3|4630.3|4635.9|4629.9|4636.3|4630.3|4635.9|4629.9|0
1739353260000|2025-02-12 09:41:00|4635.5|4629.5|4635.8|4629.8|4635.8|4629.8|4635.4|4629.4|0
1739353290000|2025-02-12 09:41:30|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1739353300000|2025-02-12 09:41:40|4635.8|4629.8|4636|4630|4636|4630|4635.4|4629.4|1
1739353310000|2025-02-12 09:41:50|4635.9|4629.9|4636|4630|4636|4630|4635.9|4629.9|0
1739353320000|2025-02-12 09:42:00|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|3
1739353330000|2025-02-12 09:42:10|4635.8|4629.8|4635.9|4629.9|4635.9|4629.9|4635.8|4629.8|1
1739353340000|2025-02-12 09:42:20|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1739353410000|2025-02-12 09:43:30|4635.5|4629.5|4636.3|4630.3|4636.4|4630.4|4635.5|4629.5|6
1739353420000|2025-02-12 09:43:40|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.3|4630.3|0
1739353430000|2025-02-12 09:43:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|5
1739353440000|2025-02-12 09:44:00|||||||||1
1739353450000|2025-02-12 09:44:10|4636.4|4630.4|4636.3|4630.3|4636.4|4630.4|4636.3|4630.3|0
1739353460000|2025-02-12 09:44:20|4636.4|4630.4|4636.3|4630.3|4636.4|4630.4|4636.3|4630.3|1
1739353470000|2025-02-12 09:44:30|4637.3|4631.3|4636.9|4630.9|4637.3|4631.3|4636.9|4630.9|0
1739353480000|2025-02-12 09:44:40|4636.8|4630.8|4638.3|4632.3|4638.4|4632.4|4636.3|4630.3|10
1739353490000|2025-02-12 09:44:50|4639.8|4633.8|4638.3|4632.3|4640.3|4634.3|4638.3|4632.3|10
1739353500000|2025-02-12 09:45:00|4638.4|4632.4|4638.5|4632.5|4639.3|4633.3|4638.3|4632.3|0
1739353510000|2025-02-12 09:45:10|4638.9|4632.9|4638.9|4632.9|4639|4633|4638.9|4632.9|0
1739353520000|2025-02-12 09:45:20|4639|4633|4639.4|4633.4|4639.5|4633.5|4639|4633|0
1739353530000|2025-02-12 09:45:30|4639.3|4633.3|4638.9|4632.9|4639.3|4633.3|4638.9|4632.9|0
1739353540000|2025-02-12 09:45:40|4638.5|4632.5|4638.4|4632.4|4638.9|4632.9|4638.4|4632.4|0
1739353550000|2025-02-12 09:45:50|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|4638.9|4632.9|0
1739353560000|2025-02-12 09:46:00|4638.8|4632.8|4639.3|4633.3|4639.3|4633.3|4638.4|4632.4|0
1739353570000|2025-02-12 09:46:10|4638.9|4632.9|4638.4|4632.4|4639.3|4633.3|4638.4|4632.4|0
1739353580000|2025-02-12 09:46:20|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|0
1739353590000|2025-02-12 09:46:30|4638.7|4632.7|4637.8|4631.8|4638.7|4632.7|4637.8|4631.8|2
1739353610000|2025-02-12 09:46:50|4637.2|4631.2|4639.2|4633.2|4639.6|4633.6|4637.2|4631.2|320
1739353620000|2025-02-12 09:47:00|4639.1|4633.1|4638.1|4632.1|4639.1|4633.1|4638.1|4632.1|0
1739353630000|2025-02-12 09:47:10|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1739353640000|2025-02-12 09:47:20|4637.6|4631.6|4637.7|4631.7|4637.7|4631.7|4637.6|4631.6|1
1739353650000|2025-02-12 09:47:30|4638.1|4632.1|4637.7|4631.7|4638.1|4632.1|4637.7|4631.7|0
1739353660000|2025-02-12 09:47:40|4638.1|4632.1|4637.7|4631.7|4638.1|4632.1|4637.7|4631.7|0
1739353670000|2025-02-12 09:47:50|4637.2|4631.2|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|1
1739353680000|2025-02-12 09:48:00|4637.3|4631.3|4637.1|4631.1|4638.1|4632.1|4637.1|4631.1|0
1739353700000|2025-02-12 09:48:20|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|2
1739353710000|2025-02-12 09:48:30|4636.2|4630.2|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|13
1739353720000|2025-02-12 09:48:40|4636.3|4630.3|4636.7|4630.7|4637.1|4631.1|4636.3|4630.3|8
1739353730000|2025-02-12 09:48:50|4637.1|4631.1|4636.1|4630.1|4637.1|4631.1|4636.1|4630.1|2
1739353740000|2025-02-12 09:49:00|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|1
1739353750000|2025-02-12 09:49:10|4636|4630|4635.1|4629.1|4636|4630|4635.1|4629.1|8
1739353770000|2025-02-12 09:49:30|4635.2|4629.2|4635.1|4629.1|4635.2|4629.2|4635.1|4629.1|0
1739353790000|2025-02-12 09:49:50|4635.5|4629.5|4635.1|4629.1|4635.6|4629.6|4634.7|4628.7|5
1739353800000|2025-02-12 09:50:00|4635.2|4629.2|4635.1|4629.1|4635.2|4629.2|4635.1|4629.1|1
1739353810000|2025-02-12 09:50:10|4636.1|4630.1|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|4
1739353820000|2025-02-12 09:50:20|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|0
1739353830000|2025-02-12 09:50:30|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|1
1739353840000|2025-02-12 09:50:40|||||||||1
1739353850000|2025-02-12 09:50:50|4636.2|4630.2|4636.1|4630.1|4636.6|4630.6|4636.1|4630.1|1
1739353870000|2025-02-12 09:51:10|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|1
1739353890000|2025-02-12 09:51:30|4635.7|4629.7|4635.6|4629.6|4635.7|4629.7|4635.6|4629.6|1
1739353900000|2025-02-12 09:51:40|||||||||1
1739353910000|2025-02-12 09:51:50|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|4635.1|4629.1|1
1739353920000|2025-02-12 09:52:00|4635.6|4629.6|4635.1|4629.1|4635.6|4629.6|4635.1|4629.1|0
1739353930000|2025-02-12 09:52:10|4634.7|4628.7|4634.6|4628.6|4634.7|4628.7|4634.6|4628.6|0
1739353940000|2025-02-12 09:52:20|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|4634.7|4628.7|5
1739353950000|2025-02-12 09:52:30|4634.8|4628.8|4634.7|4628.7|4634.8|4628.8|4634.7|4628.7|2
1739353960000|2025-02-12 09:52:40|4634.6|4628.6|4634.7|4628.7|4634.7|4628.7|4634.3|4628.3|3
1739353990000|2025-02-12 09:53:10|4634.6|4628.6|4634.7|4628.7|4635.2|4629.2|4634.6|4628.6|12
1739354010000|2025-02-12 09:53:30|4633.9|4627.9|4634.8|4628.8|4635.2|4629.2|4633.9|4627.9|16
1739354020000|2025-02-12 09:53:40|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|0
1739354030000|2025-02-12 09:53:50|4635.7|4629.7|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|0
1739354040000|2025-02-12 09:54:00|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|1
1739354050000|2025-02-12 09:54:10|4636.2|4630.2|4638.1|4632.1|4638.1|4632.1|4636.2|4630.2|2
1739354090000|2025-02-12 09:54:50|4637.7|4631.7|4637.1|4631.1|4637.7|4631.7|4636.7|4630.7|3
1739354100000|2025-02-12 09:55:00|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1739354110000|2025-02-12 09:55:10|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1739354120000|2025-02-12 09:55:20|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|0
1739354130000|2025-02-12 09:55:30|4636.1|4630.1|4636.2|4630.2|4636.2|4630.2|4636.1|4630.1|1
1739354140000|2025-02-12 09:55:40|4636.7|4630.7|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|2
1739354150000|2025-02-12 09:55:50|4637.1|4631.1|4637.1|4631.1|4637.2|4631.2|4637.1|4631.1|1
1739354160000|2025-02-12 09:56:00|4637.2|4631.2|4636.7|4630.7|4637.2|4631.2|4636.7|4630.7|0
1739354170000|2025-02-12 09:56:10|4637.1|4631.1|4636.7|4630.7|4637.1|4631.1|4636.7|4630.7|0
1739354180000|2025-02-12 09:56:20|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|6
1739354200000|2025-02-12 09:56:40|4635.3|4629.3|4635.7|4629.7|4635.7|4629.7|4635.3|4629.3|0
1739354210000|2025-02-12 09:56:50|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|0
1739354220000|2025-02-12 09:57:00|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1739354230000|2025-02-12 09:57:10|4635.7|4629.7|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1739354240000|2025-02-12 09:57:20|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4635.7|4629.7|1
1739354250000|2025-02-12 09:57:30|4636.2|4630.2|4636.1|4630.1|4636.2|4630.2|4636.1|4630.1|1
1739354260000|2025-02-12 09:57:40|4636.3|4630.3|4636.7|4630.7|4636.7|4630.7|4636.3|4630.3|0
1739354270000|2025-02-12 09:57:50|4636.3|4630.3|4635.2|4629.2|4636.3|4630.3|4635.2|4629.2|1
1739354280000|2025-02-12 09:58:00|4634.7|4628.7|4635.1|4629.1|4635.2|4629.2|4634.7|4628.7|1
1739354290000|2025-02-12 09:58:10|4634.7|4628.7|4635.6|4629.6|4635.6|4629.6|4634.7|4628.7|0
1739354300000|2025-02-12 09:58:20|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|1
1739354340000|2025-02-12 09:59:00|4635.8|4629.8|4636.2|4630.2|4636.3|4630.3|4635.8|4629.8|0
1739354350000|2025-02-12 09:59:10|4635.8|4629.8|4635.7|4629.7|4635.8|4629.8|4635.7|4629.7|2
1739354360000|2025-02-12 09:59:20|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|4635.6|4629.6|0
1739354380000|2025-02-12 09:59:40|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|2
1739354390000|2025-02-12 09:59:50|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.6|4629.6|0
1739354400000|2025-02-12 10:00:00|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|0
1739354410000|2025-02-12 10:00:10|4636.3|4630.3|4636.7|4630.7|4636.7|4630.7|4636.2|4630.2|1
1739354420000|2025-02-12 10:00:20|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1739354440000|2025-02-12 10:00:40|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|1
1739354450000|2025-02-12 10:00:50|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.7|4629.7|0
1739354460000|2025-02-12 10:01:00|4636.2|4630.2|4636.3|4630.3|4636.3|4630.3|4636.2|4630.2|1
1739354470000|2025-02-12 10:01:10|4636.2|4630.2|4636.3|4630.3|4636.3|4630.3|4635.7|4629.7|9
1739354480000|2025-02-12 10:01:20|4636.7|4630.7|4636.1|4630.1|4636.7|4630.7|4636.1|4630.1|2
1739354490000|2025-02-12 10:01:30|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|0
1739354500000|2025-02-12 10:01:40|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|0
1739354510000|2025-02-12 10:01:50|4636|4630|4636.1|4630.1|4636.1|4630.1|4635.7|4629.7|6
1739354530000|2025-02-12 10:02:10|4636|4630|4635.6|4629.6|4636|4630|4635.6|4629.6|0
1739354540000|2025-02-12 10:02:20|4636.1|4630.1|4636.2|4630.2|4636.6|4630.6|4636.1|4630.1|3
1739354560000|2025-02-12 10:02:40|4636.1|4630.1|4637.2|4631.2|4637.2|4631.2|4635.7|4629.7|1
1739354570000|2025-02-12 10:02:50|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|0
1739354580000|2025-02-12 10:03:00|4636.7|4630.7|4636.6|4630.6|4636.7|4630.7|4636.2|4630.2|1
1739354590000|2025-02-12 10:03:10|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|4636.7|4630.7|1
1739354600000|2025-02-12 10:03:20|4636.6|4630.6|4636.2|4630.2|4636.6|4630.6|4636.2|4630.2|0
1739354620000|2025-02-12 10:03:40|4636.6|4630.6|4637.3|4631.3|4637.3|4631.3|4636.6|4630.6|5
1739354630000|2025-02-12 10:03:50|4637.7|4631.7|4637.3|4631.3|4637.7|4631.7|4637.3|4631.3|0
1739354640000|2025-02-12 10:04:00|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.3|4631.3|0
1739354650000|2025-02-12 10:04:10|4637.3|4631.3|4637.7|4631.7|4637.7|4631.7|4637.3|4631.3|0
1739354660000|2025-02-12 10:04:20|4637.8|4631.8|4637.7|4631.7|4637.8|4631.8|4637.7|4631.7|1
1739354700000|2025-02-12 10:05:00|4638.2|4632.2|4638.1|4632.1|4638.2|4632.2|4638.1|4632.1|0
1739354720000|2025-02-12 10:05:20|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1739354730000|2025-02-12 10:05:30|4637.2|4631.2|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|2
1739354740000|2025-02-12 10:05:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1739354760000|2025-02-12 10:06:00|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.3|4631.3|3
1739354810000|2025-02-12 10:06:50|||||||||1
1739354830000|2025-02-12 10:07:10|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|0
1739354850000|2025-02-12 10:07:30|||||||||2
1739354870000|2025-02-12 10:07:50|||||||||1
1739354890000|2025-02-12 10:08:10|4638.6|4632.6|4638.3|4632.3|4638.7|4632.7|4638.2|4632.2|6
1739354900000|2025-02-12 10:08:20|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1739354910000|2025-02-12 10:08:30|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|2
1739354920000|2025-02-12 10:08:40|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|1
1739354960000|2025-02-12 10:09:20|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|0
1739354970000|2025-02-12 10:09:30|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|0
1739354980000|2025-02-12 10:09:40|4637.8|4631.8|4637.7|4631.7|4638.2|4632.2|4637.7|4631.7|2
1739355000000|2025-02-12 10:10:00|4637.6|4631.6|4637.7|4631.7|4637.8|4631.8|4637.6|4631.6|3
1739355010000|2025-02-12 10:10:10|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1739355050000|2025-02-12 10:10:50|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|4638.6|4632.6|0
1739355060000|2025-02-12 10:11:00|4638.2|4632.2|4638.6|4632.6|4638.6|4632.6|4638.2|4632.2|0
1739355090000|2025-02-12 10:11:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1739355100000|2025-02-12 10:11:40|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|13
1739355110000|2025-02-12 10:11:50|4638.1|4632.1|4634.2|4628.2|4638.1|4632.1|4634.2|4628.2|256
1739355120000|2025-02-12 10:12:00|4634.7|4628.7|4634.3|4628.3|4634.7|4628.7|4634.3|4628.3|1
1739355130000|2025-02-12 10:12:10|4634.7|4628.7|4635.7|4629.7|4635.7|4629.7|4634.7|4628.7|1
1739355140000|2025-02-12 10:12:20|4635.3|4629.3|4635.3|4629.3|4635.7|4629.7|4635.3|4629.3|0
1739355150000|2025-02-12 10:12:30|4635.7|4629.7|4635.2|4629.2|4635.7|4629.7|4635.2|4629.2|0
1739355160000|2025-02-12 10:12:40|4634.3|4628.3|4634.7|4628.7|4634.7|4628.7|4634.3|4628.3|1
1739355180000|2025-02-12 10:13:00|4635.1|4629.1|4634.7|4628.7|4635.1|4629.1|4634.7|4628.7|0
1739355190000|2025-02-12 10:13:10|4634.6|4628.6|4635.2|4629.2|4635.2|4629.2|4634.2|4628.2|2
1739355200000|2025-02-12 10:13:20|4634.8|4628.8|4633.8|4627.8|4635.1|4629.1|4633.8|4627.8|1
1739355210000|2025-02-12 10:13:30|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|4633.6|4627.6|7
1739355300000|2025-02-12 10:15:00|4633.9|4627.9|4634.1|4628.1|4634.1|4628.1|4633.7|4627.7|3
1739355310000|2025-02-12 10:15:10|4634.2|4628.2|4634.7|4628.7|4634.7|4628.7|4634.2|4628.2|1
1739355320000|2025-02-12 10:15:20|4634.4|4628.4|4634.2|4628.2|4634.4|4628.4|4634.2|4628.2|0
1739355360000|2025-02-12 10:16:00|4634.1|4628.1|4634.1|4628.1|4634.2|4628.2|4634.1|4628.1|0
1739355380000|2025-02-12 10:16:20|4634.2|4628.2|4635.2|4629.2|4635.2|4629.2|4634.2|4628.2|2
1739355390000|2025-02-12 10:16:30|4634.9|4628.9|4635.2|4629.2|4635.2|4629.2|4634.9|4628.9|0
1739355430000|2025-02-12 10:17:10|||||||||2
1739355440000|2025-02-12 10:17:20|||||||||1
1739355450000|2025-02-12 10:17:30|||||||||1
1739355460000|2025-02-12 10:17:40|||||||||1
1739355480000|2025-02-12 10:18:00|4636.1|4630.1|4636.1|4630.1|4636.1|4630.1|4635.4|4629.4|1
1739355490000|2025-02-12 10:18:10|4636.2|4630.2|4637.1|4631.1|4637.1|4631.1|4636.2|4630.2|2
1739355500000|2025-02-12 10:18:20|4637.2|4631.2|4637.1|4631.1|4637.2|4631.2|4636.2|4630.2|2
1739355510000|2025-02-12 10:18:30|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1739355520000|2025-02-12 10:18:40|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|0
1739355540000|2025-02-12 10:19:00|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|0
1739355550000|2025-02-12 10:19:10|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1739355570000|2025-02-12 10:19:30|4636.7|4630.7|4637.1|4631.1|4637.1|4631.1|4636.7|4630.7|0
1739355580000|2025-02-12 10:19:40|4636.4|4630.4|4636.2|4630.2|4636.4|4630.4|4636.2|4630.2|0
1739355590000|2025-02-12 10:19:50|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739355600000|2025-02-12 10:20:00|4636.2|4630.2|4636.6|4630.6|4636.6|4630.6|4636.2|4630.2|0
1739355610000|2025-02-12 10:20:10|4636.2|4630.2|4636.6|4630.6|4636.6|4630.6|4636.2|4630.2|0
1739355620000|2025-02-12 10:20:20|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|0
1739355640000|2025-02-12 10:20:40|4636.6|4630.6|4637.1|4631.1|4637.1|4631.1|4636.6|4630.6|2
1739355650000|2025-02-12 10:20:50|4637.2|4631.2|4637.1|4631.1|4637.2|4631.2|4637.1|4631.1|0
1739355660000|2025-02-12 10:21:00|4637.2|4631.2|4637.1|4631.1|4637.2|4631.2|4637.1|4631.1|0
1739355670000|2025-02-12 10:21:10|4637.2|4631.2|4637.2|4631.2|4637.4|4631.4|4637.2|4631.2|0
1739355680000|2025-02-12 10:21:20|4637.4|4631.4|4637.2|4631.2|4637.4|4631.4|4637.2|4631.2|0
1739355690000|2025-02-12 10:21:30|4637.4|4631.4|4637.7|4631.7|4637.7|4631.7|4637.4|4631.4|0
1739355700000|2025-02-12 10:21:40|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|0
1739355710000|2025-02-12 10:21:50|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1739355730000|2025-02-12 10:22:10|4637.7|4631.7|4638.2|4632.2|4638.7|4632.7|4637.7|4631.7|0
1739355740000|2025-02-12 10:22:20|4638.4|4632.4|4638.2|4632.2|4638.4|4632.4|4638.2|4632.2|0
1739355750000|2025-02-12 10:22:30|4638.1|4632.1|4638.1|4632.1|4638.1|4632.1|4637.7|4631.7|0
1739355760000|2025-02-12 10:22:40|4637.7|4631.7|4638.1|4632.1|4638.1|4632.1|4637.7|4631.7|0
1739355770000|2025-02-12 10:22:50|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1739355780000|2025-02-12 10:23:00|4637.2|4631.2|4637.1|4631.1|4637.2|4631.2|4636.7|4630.7|1
1739355800000|2025-02-12 10:23:20|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1739355810000|2025-02-12 10:23:30|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|0
1739355820000|2025-02-12 10:23:40|4637.1|4631.1|4637.2|4631.2|4637.2|4631.2|4637.1|4631.1|0
1739355830000|2025-02-12 10:23:50|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|0
1739355840000|2025-02-12 10:24:00|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|1
1739355870000|2025-02-12 10:24:30|4638.1|4632.1|4637.7|4631.7|4638.1|4632.1|4637.7|4631.7|1
1739355880000|2025-02-12 10:24:40|4638.1|4632.1|4637.7|4631.7|4638.1|4632.1|4637.7|4631.7|0
1739355890000|2025-02-12 10:24:50|4638.1|4632.1|4638.4|4632.4|4638.4|4632.4|4638.1|4632.1|1
1739355900000|2025-02-12 10:25:00|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.4|4632.4|0
1739355920000|2025-02-12 10:25:20|4638.6|4632.6|4638.2|4632.2|4638.6|4632.6|4637.9|4631.9|0
1739355930000|2025-02-12 10:25:30|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1739355950000|2025-02-12 10:25:50|4637.5|4631.5|4637.2|4631.2|4637.5|4631.5|4637.2|4631.2|1
1739355960000|2025-02-12 10:26:00|4637.6|4631.6|4637.3|4631.3|4637.6|4631.6|4637.3|4631.3|0
1739355970000|2025-02-12 10:26:10|4637.1|4631.1|4636.4|4630.4|4637.1|4631.1|4636.4|4630.4|3
1739355980000|2025-02-12 10:26:20|4637.1|4631.1|4636.8|4630.8|4637.1|4631.1|4636.4|4630.4|0
1739355990000|2025-02-12 10:26:30|4635.9|4629.9|4635.1|4629.1|4635.9|4629.9|4635.1|4629.1|2
1739356000000|2025-02-12 10:26:40|4635.3|4629.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|2
1739356030000|2025-02-12 10:27:10|4636.6|4630.6|4636.3|4630.3|4636.6|4630.6|4636.3|4630.3|0
1739356040000|2025-02-12 10:27:20|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|4636.6|4630.6|0
1739356050000|2025-02-12 10:27:30|4636.3|4630.3|4636.1|4630.1|4636.3|4630.3|4635.8|4629.8|0
1739356060000|2025-02-12 10:27:40|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1739356070000|2025-02-12 10:27:50|4636.1|4630.1|4636.1|4630.1|4636.3|4630.3|4636.1|4630.1|0
1739356090000|2025-02-12 10:28:10|4635.4|4629.4|4635.8|4629.8|4635.8|4629.8|4635.4|4629.4|0
1739356130000|2025-02-12 10:28:50|4635.4|4629.4|4635.8|4629.8|4635.8|4629.8|4635.4|4629.4|0
1739356140000|2025-02-12 10:29:00|4635.4|4629.4|4635.3|4629.3|4635.4|4629.4|4635.3|4629.3|0
1739356190000|2025-02-12 10:29:50|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|2
1739356200000|2025-02-12 10:30:00|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1739356210000|2025-02-12 10:30:10|4635.8|4629.8|4635.9|4629.9|4635.9|4629.9|4635.8|4629.8|0
1739356220000|2025-02-12 10:30:20|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1739356230000|2025-02-12 10:30:30|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1739356240000|2025-02-12 10:30:40|4636.4|4630.4|4636.8|4630.8|4636.8|4630.8|4636.4|4630.4|0
1739356250000|2025-02-12 10:30:50|4637.1|4631.1|4637.1|4631.1|4637.3|4631.3|4636.8|4630.8|0
1739356260000|2025-02-12 10:31:00|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1739356270000|2025-02-12 10:31:10|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1739356300000|2025-02-12 10:31:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1739356310000|2025-02-12 10:31:50|4637.4|4631.4|4638.3|4632.3|4638.3|4632.3|4637.4|4631.4|0
1739356370000|2025-02-12 10:32:50|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|4637.9|4631.9|0
1739356380000|2025-02-12 10:33:00|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4636.8|4630.8|2
1739356410000|2025-02-12 10:33:30|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|4637.6|4631.6|0
1739356420000|2025-02-12 10:33:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1739356430000|2025-02-12 10:33:50|4637.4|4631.4|4638.1|4632.1|4638.1|4632.1|4637.4|4631.4|0
1739356440000|2025-02-12 10:34:00|4638.3|4632.3|4636.3|4630.3|4638.3|4632.3|4635.1|4629.1|18
1739356450000|2025-02-12 10:34:10|4636.6|4630.6|4636.3|4630.3|4636.6|4630.6|4636.3|4630.3|0
1739356460000|2025-02-12 10:34:20|4636.4|4630.4|4636.8|4630.8|4636.8|4630.8|4636.4|4630.4|0
1739356470000|2025-02-12 10:34:30|4637.1|4631.1|4636.8|4630.8|4637.1|4631.1|4636.8|4630.8|0
1739356480000|2025-02-12 10:34:40|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|4637.1|4631.1|0
1739356490000|2025-02-12 10:34:50|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1739356500000|2025-02-12 10:35:00|4637.4|4631.4|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|0
1739356510000|2025-02-12 10:35:10|4637.4|4631.4|4638.1|4632.1|4638.1|4632.1|4637.4|4631.4|0
1739356520000|2025-02-12 10:35:20|4637.4|4631.4|4637.3|4631.3|4637.4|4631.4|4637.3|4631.3|0
1739356540000|2025-02-12 10:35:40|4637.4|4631.4|4637.3|4631.3|4637.4|4631.4|4637.3|4631.3|0
1739356550000|2025-02-12 10:35:50|4637.4|4631.4|4636.3|4630.3|4637.4|4631.4|4636.3|4630.3|1
1739356570000|2025-02-12 10:36:10|4636.4|4630.4|4636.8|4630.8|4636.8|4630.8|4636.4|4630.4|0
1739356580000|2025-02-12 10:36:20|4637|4631|4637.4|4631.4|4637.4|4631.4|4637|4631|0
1739356590000|2025-02-12 10:36:30|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1739356600000|2025-02-12 10:36:40|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1739356610000|2025-02-12 10:36:50|4638.1|4632.1|4638.2|4632.2|4638.2|4632.2|4638.1|4632.1|0
1739356620000|2025-02-12 10:37:00|4637.8|4631.8|4638.4|4632.4|4639.7|4633.7|4637.8|4631.8|2
1739356630000|2025-02-12 10:37:10|4638.8|4632.8|4638.4|4632.4|4638.8|4632.8|4638.4|4632.4|0
1739356640000|2025-02-12 10:37:20|4638.8|4632.8|4639.3|4633.3|4639.7|4633.7|4638.8|4632.8|8
1739356650000|2025-02-12 10:37:30|4638.8|4632.8|4639.2|4633.2|4639.2|4633.2|4638.8|4632.8|0
1739356660000|2025-02-12 10:37:40|4638.8|4632.8|4638.2|4632.2|4639.2|4633.2|4638.2|4632.2|0
1739356670000|2025-02-12 10:37:50|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|0
1739356680000|2025-02-12 10:38:00|4637.4|4631.4|4637.4|4631.4|4638.2|4632.2|4637.4|4631.4|0
1739356690000|2025-02-12 10:38:10|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|0
1739356710000|2025-02-12 10:38:30|4637.4|4631.4|4638.2|4632.2|4638.2|4632.2|4637.4|4631.4|0
1739356720000|2025-02-12 10:38:40|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|0
1739356730000|2025-02-12 10:38:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1739356740000|2025-02-12 10:39:00|4637.4|4631.4|4637.4|4631.4|4637.8|4631.8|4637.4|4631.4|0
1739356750000|2025-02-12 10:39:10|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1739356760000|2025-02-12 10:39:20|4637.8|4631.8|4637.4|4631.4|4637.8|4631.8|4637.4|4631.4|0
1739356770000|2025-02-12 10:39:30|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|0
1739356780000|2025-02-12 10:39:40|4637.4|4631.4|4637.8|4631.8|4637.8|4631.8|4637.4|4631.4|0
1739356790000|2025-02-12 10:39:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1739356800000|2025-02-12 10:40:00|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|0
1739356820000|2025-02-12 10:40:20|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|0
1739356830000|2025-02-12 10:40:30|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1739356840000|2025-02-12 10:40:40|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.4|4631.4|2
1739356860000|2025-02-12 10:41:00|4637.4|4631.4|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|0
1739356870000|2025-02-12 10:41:10|4637.2|4631.2|4637.2|4631.2|4637.3|4631.3|4636.8|4630.8|0
1739356880000|2025-02-12 10:41:20|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1739356890000|2025-02-12 10:41:30|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|0
1739356920000|2025-02-12 10:42:00|4636.8|4630.8|4636.4|4630.4|4636.8|4630.8|4636.4|4630.4|0
1739356940000|2025-02-12 10:42:20|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.4|4630.4|0
1739356950000|2025-02-12 10:42:30|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4637.2|4631.2|0
1739356980000|2025-02-12 10:43:00|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|4637.4|4631.4|1
1739356990000|2025-02-12 10:43:10|4637.8|4631.8|4637.4|4631.4|4637.8|4631.8|4637.4|4631.4|0
1739357000000|2025-02-12 10:43:20|4637.8|4631.8|4637.8|4631.8|4638.2|4632.2|4637.8|4631.8|0
1739357010000|2025-02-12 10:43:30|4637.4|4631.4|4638.2|4632.2|4638.2|4632.2|4637.4|4631.4|0
1739357020000|2025-02-12 10:43:40|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|0
1739357030000|2025-02-12 10:43:50|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|0
1739357040000|2025-02-12 10:44:00|4637.8|4631.8|4637.8|4631.8|4638.3|4632.3|4637.8|4631.8|1
1739357050000|2025-02-12 10:44:10|4637.4|4631.4|4637.3|4631.3|4637.4|4631.4|4637.3|4631.3|0
1739357070000|2025-02-12 10:44:30|4637.7|4631.7|4637.3|4631.3|4637.7|4631.7|4637.3|4631.3|0
1739357090000|2025-02-12 10:44:50|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|0
1739357100000|2025-02-12 10:45:00|4638.2|4632.2|4638.8|4632.8|4638.8|4632.8|4638.2|4632.2|1
1739357130000|2025-02-12 10:45:30|4638.9|4632.9|4639.3|4633.3|4639.3|4633.3|4638.9|4632.9|0
1739357150000|2025-02-12 10:45:50|||||||||4
1739357160000|2025-02-12 10:46:00|4639.2|4633.2|4639.3|4633.3|4639.3|4633.3|4639.2|4633.2|0
1739357170000|2025-02-12 10:46:10|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1739357180000|2025-02-12 10:46:20|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|0
1739357190000|2025-02-12 10:46:30|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1739357200000|2025-02-12 10:46:40|4638.8|4632.8|4638.8|4632.8|4639.2|4633.2|4638.8|4632.8|0
1739357210000|2025-02-12 10:46:50|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|0
1739357220000|2025-02-12 10:47:00|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1739357230000|2025-02-12 10:47:10|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|0
1739357250000|2025-02-12 10:47:30|4638.7|4632.7|4638.8|4632.8|4638.8|4632.8|4638.7|4632.7|1
1739357260000|2025-02-12 10:47:40|4639.2|4633.2|4639.3|4633.3|4639.3|4633.3|4639.2|4633.2|1
1739357270000|2025-02-12 10:47:50|4639.2|4633.2|4639.8|4633.8|4639.8|4633.8|4639.2|4633.2|0
1739357280000|2025-02-12 10:48:00|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|0
1739357290000|2025-02-12 10:48:10|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|0
1739357300000|2025-02-12 10:48:20|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|0
1739357320000|2025-02-12 10:48:40|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|0
1739357340000|2025-02-12 10:49:00|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|6
1739357350000|2025-02-12 10:49:10|4638.2|4632.2|4638.3|4632.3|4638.3|4632.3|4638.2|4632.2|3
1739357360000|2025-02-12 10:49:20|4638.2|4632.2|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|3
1739357370000|2025-02-12 10:49:30|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|2
1739357380000|2025-02-12 10:49:40|4637.9|4631.9|4637.4|4631.4|4637.9|4631.9|4636.3|4630.3|5
1739357390000|2025-02-12 10:49:50|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.4|4631.4|0
1739357400000|2025-02-12 10:50:00|4637.9|4631.9|4638.4|4632.4|4638.8|4632.8|4637.9|4631.9|1
1739357410000|2025-02-12 10:50:10|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.4|4632.4|0
1739357420000|2025-02-12 10:50:20|4638.2|4632.2|4638.8|4632.8|4638.8|4632.8|4638.2|4632.2|0
1739357430000|2025-02-12 10:50:30|4638.4|4632.4|4639.3|4633.3|4639.3|4633.3|4638.4|4632.4|0
1739357450000|2025-02-12 10:50:50|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1739357460000|2025-02-12 10:51:00|4639.3|4633.3|4640.2|4634.2|4640.2|4634.2|4639.3|4633.3|0
1739357490000|2025-02-12 10:51:30|4639.8|4633.8|4640.2|4634.2|4640.2|4634.2|4639.4|4633.4|0
1739357500000|2025-02-12 10:51:40|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|0
1739357510000|2025-02-12 10:51:50|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1739357520000|2025-02-12 10:52:00|4639.8|4633.8|4640.2|4634.2|4640.2|4634.2|4639.8|4633.8|0
1739357530000|2025-02-12 10:52:10|4640.3|4634.3|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|1
1739357560000|2025-02-12 10:52:40|4639.3|4633.3|4639.2|4633.2|4639.3|4633.3|4639.2|4633.2|0
1739357660000|2025-02-12 10:54:20|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|1
1739357670000|2025-02-12 10:54:30|||||||||2
1739357680000|2025-02-12 10:54:40|4639.3|4633.3|4640.8|4634.8|4640.8|4634.8|4639.3|4633.3|2
1739357690000|2025-02-12 10:54:50|4641.9|4635.9|4643.2|4637.2|4643.2|4637.2|4641.9|4635.9|14
1739357710000|2025-02-12 10:55:10|4643.3|4637.3|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|2
1739357730000|2025-02-12 10:55:30|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|0
1739357750000|2025-02-12 10:55:50|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1739357780000|2025-02-12 10:56:20|4643.2|4637.2|4642.7|4636.7|4643.2|4637.2|4642.3|4636.3|9
1739357790000|2025-02-12 10:56:30|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|1
1739357800000|2025-02-12 10:56:40|4642.9|4636.9|4643.7|4637.7|4643.7|4637.7|4642.9|4636.9|0
1739357810000|2025-02-12 10:56:50|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1739357820000|2025-02-12 10:57:00|4643.7|4637.7|4643.3|4637.3|4643.7|4637.7|4643.3|4637.3|0
1739357830000|2025-02-12 10:57:10|4643.7|4637.7|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|1
1739357840000|2025-02-12 10:57:20|4644.2|4638.2|4644.3|4638.3|4644.3|4638.3|4644.2|4638.2|0
1739357850000|2025-02-12 10:57:30|4643.3|4637.3|4643.7|4637.7|4643.7|4637.7|4643.3|4637.3|5
1739357880000|2025-02-12 10:58:00|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1739357920000|2025-02-12 10:58:40|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4642.8|4636.8|4
1739357930000|2025-02-12 10:58:50|4642.4|4636.4|4642.8|4636.8|4642.8|4636.8|4642.4|4636.4|0
1739357940000|2025-02-12 10:59:00|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|0
1739357950000|2025-02-12 10:59:10|4642.8|4636.8|4642.7|4636.7|4642.8|4636.8|4642.3|4636.3|0
1739357960000|2025-02-12 10:59:20|4643.1|4637.1|4643.2|4637.2|4643.2|4637.2|4643.1|4637.1|2
1739357980000|2025-02-12 10:59:40|4642.7|4636.7|4642.2|4636.2|4642.7|4636.7|4642.2|4636.2|3
1739357990000|2025-02-12 10:59:50|4642.1|4636.1|4641.7|4635.7|4642.1|4636.1|4641.7|4635.7|0
1739358000000|2025-02-12 11:00:00|4642.2|4636.2|4641.2|4635.2|4642.2|4636.2|4641.2|4635.2|8
1739358020000|2025-02-12 11:00:20|4642.2|4636.2|4641.2|4635.2|4642.2|4636.2|4641.2|4635.2|0
1739358030000|2025-02-12 11:00:30|4640.8|4634.8|4641.2|4635.2|4641.2|4635.2|4640.8|4634.8|0
1739358050000|2025-02-12 11:00:50|||||||||1
1739358090000|2025-02-12 11:01:30|4641.3|4635.3|4641.2|4635.2|4641.3|4635.3|4641.2|4635.2|0
1739358110000|2025-02-12 11:01:50|4641.3|4635.3|4642.2|4636.2|4642.2|4636.2|4641.3|4635.3|0
1739358130000|2025-02-12 11:02:10|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.3|4636.3|0
1739358140000|2025-02-12 11:02:20|4641.9|4635.9|4640.2|4634.2|4641.9|4635.9|4640.2|4634.2|9
1739358160000|2025-02-12 11:02:40|4640.3|4634.3|4640.2|4634.2|4640.3|4634.3|4640.2|4634.2|0
1739358170000|2025-02-12 11:02:50|4640.3|4634.3|4642.2|4636.2|4642.2|4636.2|4640.3|4634.3|1
1739358190000|2025-02-12 11:03:10|4642.3|4636.3|4642.2|4636.2|4642.8|4636.8|4642.2|4636.2|12
1739358210000|2025-02-12 11:03:30|4642.3|4636.3|4642.2|4636.2|4642.7|4636.7|4642.2|4636.2|1
1739358230000|2025-02-12 11:03:50|4642.3|4636.3|4642.7|4636.7|4642.7|4636.7|4642.3|4636.3|0
1739358240000|2025-02-12 11:04:00|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|1
1739358250000|2025-02-12 11:04:10|4643.1|4637.1|4642.3|4636.3|4643.1|4637.1|4642.3|4636.3|0
1739358270000|2025-02-12 11:04:30|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|3
1739358280000|2025-02-12 11:04:40|4641.3|4635.3|4641.7|4635.7|4641.7|4635.7|4641.3|4635.3|2
1739358290000|2025-02-12 11:04:50|4642.2|4636.2|4642.3|4636.3|4642.3|4636.3|4642.2|4636.2|2
1739358300000|2025-02-12 11:05:00|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|1
1739358310000|2025-02-12 11:05:10|4642.3|4636.3|4643.2|4637.2|4643.2|4637.2|4642.3|4636.3|1
1739358320000|2025-02-12 11:05:20|4643.3|4637.3|4643.2|4637.2|4643.3|4637.3|4643.2|4637.2|0
1739358330000|2025-02-12 11:05:30|||||||||1
1739358340000|2025-02-12 11:05:40|4643.3|4637.3|4643.2|4637.2|4643.3|4637.3|4643.2|4637.2|0
1739358360000|2025-02-12 11:06:00|4643.6|4637.6|4643.2|4637.2|4643.6|4637.6|4643.2|4637.2|1
1739358370000|2025-02-12 11:06:10|4643.3|4637.3|4643.7|4637.7|4644.2|4638.2|4643.3|4637.3|1
1739358380000|2025-02-12 11:06:20|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|0
1739358400000|2025-02-12 11:06:40|4643.3|4637.3|4643.7|4637.7|4643.7|4637.7|4643.3|4637.3|0
1739358410000|2025-02-12 11:06:50|4643.8|4637.8|4645.4|4639.4|4645.4|4639.4|4643.8|4637.8|1
1739358450000|2025-02-12 11:07:30|4645.9|4639.9|4645.4|4639.4|4645.9|4639.9|4645|4639|1
1739358460000|2025-02-12 11:07:40|4645.3|4639.3|4644.5|4638.5|4645.3|4639.3|4644.5|4638.5|1
1739358470000|2025-02-12 11:07:50|4644.4|4638.4|4644.5|4638.5|4644.5|4638.5|4644.4|4638.4|3
1739358480000|2025-02-12 11:08:00|4644.9|4638.9|4644.9|4638.9|4645.4|4639.4|4644.9|4638.9|2
1739358500000|2025-02-12 11:08:20|4644.5|4638.5|4644.1|4638.1|4644.5|4638.5|4644.1|4638.1|1
1739358510000|2025-02-12 11:08:30|4643.9|4637.9|4644.4|4638.4|4644.5|4638.5|4643.9|4637.9|4
1739358520000|2025-02-12 11:08:40|4644.9|4638.9|4644.5|4638.5|4644.9|4638.9|4644.5|4638.5|2
1739358530000|2025-02-12 11:08:50|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1739358540000|2025-02-12 11:09:00|4644|4638|4644|4638|4644|4638|4644|4638|0
1739358550000|2025-02-12 11:09:10|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1739358560000|2025-02-12 11:09:20|4644|4638|4644|4638|4644|4638|4644|4638|0
1739358570000|2025-02-12 11:09:30|4643.5|4637.5|4644.4|4638.4|4644.4|4638.4|4643.5|4637.5|4
1739358590000|2025-02-12 11:09:50|4644|4638|4643.5|4637.5|4644|4638|4643.5|4637.5|0
1739358610000|2025-02-12 11:10:10|4643.9|4637.9|4644|4638|4644|4638|4643.5|4637.5|2
1739358640000|2025-02-12 11:10:40|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|58
1739358650000|2025-02-12 11:10:50|4642.7|4636.7|4642.8|4636.8|4642.8|4636.8|4642.7|4636.7|102
1739358660000|2025-02-12 11:11:00|4643.3|4637.3|4643.4|4637.4|4643.4|4637.4|4643.3|4637.3|2
1739358670000|2025-02-12 11:11:10|4644.2|4638.2|4643.4|4637.4|4644.2|4638.2|4643.4|4637.4|0
1739358710000|2025-02-12 11:11:50|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1739358720000|2025-02-12 11:12:00|4642.9|4636.9|4643.3|4637.3|4643.3|4637.3|4642.9|4636.9|0
1739358750000|2025-02-12 11:12:30|4642.9|4636.9|4642.8|4636.8|4643.3|4637.3|4642.8|4636.8|4
1739358760000|2025-02-12 11:12:40|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1739358770000|2025-02-12 11:12:50|4643.2|4637.2|4642.8|4636.8|4643.2|4637.2|4642.8|4636.8|1
1739358780000|2025-02-12 11:13:00|4643.2|4637.2|4643.3|4637.3|4643.3|4637.3|4643.2|4637.2|0
1739358790000|2025-02-12 11:13:10|4642.9|4636.9|4643.2|4637.2|4643.2|4637.2|4642.7|4636.7|1
1739358800000|2025-02-12 11:13:20|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1739358810000|2025-02-12 11:13:30|4643.2|4637.2|4643.3|4637.3|4643.3|4637.3|4643.2|4637.2|0
1739358820000|2025-02-12 11:13:40|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|0
1739358830000|2025-02-12 11:13:50|4643.8|4637.8|4643.2|4637.2|4643.8|4637.8|4642.8|4636.8|5
1739358840000|2025-02-12 11:14:00|4643.4|4637.4|4643.3|4637.3|4643.8|4637.8|4643.3|4637.3|4
1739358870000|2025-02-12 11:14:30|||||||||1
1739358900000|2025-02-12 11:15:00|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|0
1739358910000|2025-02-12 11:15:10|||||||||1
1739358920000|2025-02-12 11:15:20|4643.3|4637.3|4643.7|4637.7|4643.7|4637.7|4643.3|4637.3|0
1739358930000|2025-02-12 11:15:30|4643.3|4637.3|4643.2|4637.2|4643.3|4637.3|4643.2|4637.2|2
1739358950000|2025-02-12 11:15:50|4643.3|4637.3|4644.7|4638.7|4644.8|4638.8|4643.3|4637.3|19
1739358960000|2025-02-12 11:16:00|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|16
1739358980000|2025-02-12 11:16:20|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|4646.9|4640.9|1
1739358990000|2025-02-12 11:16:30|4646.8|4640.8|4645.4|4639.4|4646.8|4640.8|4645.4|4639.4|3
1739359000000|2025-02-12 11:16:40|4645.3|4639.3|4644.3|4638.3|4645.3|4639.3|4644.3|4638.3|2
1739359010000|2025-02-12 11:16:50|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|0
1739359020000|2025-02-12 11:17:00|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|1
1739359040000|2025-02-12 11:17:20|4643.9|4637.9|4647.8|4641.8|4647.8|4641.8|4643.9|4637.9|2
1739359050000|2025-02-12 11:17:30|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1739359080000|2025-02-12 11:18:00|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.2|4641.2|0
1739359090000|2025-02-12 11:18:10|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|1
1739359100000|2025-02-12 11:18:20|4647.3|4641.3|4647.2|4641.2|4647.3|4641.3|4647.2|4641.2|1
1739359130000|2025-02-12 11:18:50|4646.7|4640.7|4646.3|4640.3|4646.7|4640.7|4646.3|4640.3|1
1739359150000|2025-02-12 11:19:10|4646.2|4640.2|4649.2|4643.2|4649.2|4643.2|4645.8|4639.8|8
1739359160000|2025-02-12 11:19:20|4648.7|4642.7|4650.2|4644.2|4650.5|4644.5|4648.3|4642.3|17
1739359170000|2025-02-12 11:19:30|4649.3|4643.3|4649.7|4643.7|4649.7|4643.7|4649.3|4643.3|3
1739359180000|2025-02-12 11:19:40|4650.1|4644.1|4651.2|4645.2|4651.2|4645.2|4650.1|4644.1|3
1739359190000|2025-02-12 11:19:50|4651.3|4645.3|4651.2|4645.2|4651.3|4645.3|4651.2|4645.2|6
1739359210000|2025-02-12 11:20:10|4652.7|4646.7|4652.2|4646.2|4652.7|4646.7|4651.2|4645.2|7
1739359220000|2025-02-12 11:20:20|4651.4|4645.4|4654.7|4648.7|4654.7|4648.7|4651.2|4645.2|12
1739359230000|2025-02-12 11:20:30|4654.8|4648.8|4653.8|4647.8|4655.7|4649.7|4653.8|4647.8|22
1739359250000|2025-02-12 11:20:50|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|2
1739359260000|2025-02-12 11:21:00|4653.2|4647.2|4653.2|4647.2|4653.7|4647.7|4653.2|4647.2|1
1739359290000|2025-02-12 11:21:30|4652.7|4646.7|4654.7|4648.7|4654.7|4648.7|4652.2|4646.2|6
1739359300000|2025-02-12 11:21:40|4655.2|4649.2|4656.7|4650.7|4656.7|4650.7|4653.9|4647.9|17
1739359310000|2025-02-12 11:21:50|4656.3|4650.3|4657.7|4651.7|4657.7|4651.7|4656.3|4650.3|7
1739359320000|2025-02-12 11:22:00|4657.2|4651.2|4659.6|4653.6|4659.6|4653.6|4657.2|4651.2|57
1739359330000|2025-02-12 11:22:10|4659.1|4653.1|4657.7|4651.7|4659.1|4653.1|4657.7|4651.7|7
1739359340000|2025-02-12 11:22:20|4656.8|4650.8|4658.7|4652.7|4658.7|4652.7|4656.8|4650.8|9
1739359350000|2025-02-12 11:22:30|4658.2|4652.2|4657.8|4651.8|4658.2|4652.2|4657.8|4651.8|0
1739359360000|2025-02-12 11:22:40|4657.4|4651.4|4657.8|4651.8|4657.8|4651.8|4657.3|4651.3|0
1739359370000|2025-02-12 11:22:50|4659.3|4653.3|4659.2|4653.2|4659.3|4653.3|4659.2|4653.2|2
1739359380000|2025-02-12 11:23:00|4658.8|4652.8|4658.7|4652.7|4658.8|4652.8|4658.7|4652.7|0
1739359390000|2025-02-12 11:23:10|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1739359400000|2025-02-12 11:23:20|4658.2|4652.2|4659.8|4653.8|4660.2|4654.2|4658.2|4652.2|6
1739359410000|2025-02-12 11:23:30|4659.6|4653.6|4658.3|4652.3|4659.6|4653.6|4658.3|4652.3|3
1739359420000|2025-02-12 11:23:40|4658.7|4652.7|4658.3|4652.3|4658.7|4652.7|4658.3|4652.3|1
1739359440000|2025-02-12 11:24:00|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|1
1739359450000|2025-02-12 11:24:10|4657.8|4651.8|4658.2|4652.2|4658.2|4652.2|4657.8|4651.8|0
1739359460000|2025-02-12 11:24:20|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|5
1739359470000|2025-02-12 11:24:30|4659.3|4653.3|4658.2|4652.2|4659.3|4653.3|4658.2|4652.2|5
1739359480000|2025-02-12 11:24:40|4656.8|4650.8|4655.8|4649.8|4656.8|4650.8|4655.8|4649.8|2
1739359490000|2025-02-12 11:24:50|4655.7|4649.7|4655.3|4649.3|4655.7|4649.7|4655.3|4649.3|0
1739359500000|2025-02-12 11:25:00|||||||||2
1739359510000|2025-02-12 11:25:10|4655.1|4649.1|4652.2|4646.2|4655.1|4649.1|4652.2|4646.2|3
1739359520000|2025-02-12 11:25:20|4652.7|4646.7|4652.2|4646.2|4652.7|4646.7|4652.2|4646.2|0
1739359570000|2025-02-12 11:26:10|4652.7|4646.7|4652.3|4646.3|4652.7|4646.7|4652.2|4646.2|0
1739359620000|2025-02-12 11:27:00|4651.8|4645.8|4651.7|4645.7|4651.8|4645.8|4651.7|4645.7|3
1739359640000|2025-02-12 11:27:20|4650.9|4644.9|4650.3|4644.3|4650.9|4644.9|4650.3|4644.3|43
1739359680000|2025-02-12 11:28:00|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4649.8|4643.8|2
1739359700000|2025-02-12 11:28:20|4650.3|4644.3|4650.7|4644.7|4650.7|4644.7|4650.3|4644.3|0
1739359730000|2025-02-12 11:28:50|||||||||2
1739359760000|2025-02-12 11:29:20|4651.2|4645.2|4651.7|4645.7|4651.7|4645.7|4651.2|4645.2|4
1739359770000|2025-02-12 11:29:30|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|1
1739359840000|2025-02-12 11:30:40|4651.7|4645.7|4648.2|4642.2|4651.7|4645.7|4646.1|4640.1|19
1739359850000|2025-02-12 11:30:50|4647.7|4641.7|4647.3|4641.3|4647.7|4641.7|4647.3|4641.3|0
1739359860000|2025-02-12 11:31:00|4648.7|4642.7|4648.3|4642.3|4648.7|4642.7|4648.3|4642.3|5
1739359870000|2025-02-12 11:31:10|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|1
1739359880000|2025-02-12 11:31:20|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|0
1739359890000|2025-02-12 11:31:30|4647.7|4641.7|4646.2|4640.2|4647.7|4641.7|4646|4640|30
1739359910000|2025-02-12 11:31:50|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|4646.6|4640.6|0
1739359920000|2025-02-12 11:32:00|4647|4641|4647.2|4641.2|4647.2|4641.2|4647|4641|1
1739359960000|2025-02-12 11:32:40|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|4647.6|4641.6|0
1739359970000|2025-02-12 11:32:50|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1739359990000|2025-02-12 11:33:10|4648.7|4642.7|4649.2|4643.2|4649.6|4643.6|4648.7|4642.7|2
1739360000000|2025-02-12 11:33:20|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.7|4642.7|0
1739360020000|2025-02-12 11:33:40|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|0
1739360040000|2025-02-12 11:34:00|4648.7|4642.7|4649.2|4643.2|4649.2|4643.2|4648.7|4642.7|0
1739360130000|2025-02-12 11:35:30|4648.7|4642.7|4648.3|4642.3|4648.7|4642.7|4648.3|4642.3|0
1739360140000|2025-02-12 11:35:40|4648.2|4642.2|4647.7|4641.7|4648.2|4642.2|4647.7|4641.7|1
1739360150000|2025-02-12 11:35:50|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|2
1739360220000|2025-02-12 11:37:00|4647.6|4641.6|4647.2|4641.2|4647.6|4641.6|4647.2|4641.2|0
1739360230000|2025-02-12 11:37:10|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|0
1739360240000|2025-02-12 11:37:20|4646.2|4640.2|4646.1|4640.1|4646.2|4640.2|4645.2|4639.2|1
1739360250000|2025-02-12 11:37:30|4646|4640|4646|4640|4646|4640|4646|4640|0
1739360260000|2025-02-12 11:37:40|4646.1|4640.1|4646.1|4640.1|4646.1|4640.1|4646.1|4640.1|0
1739360270000|2025-02-12 11:37:50|4647.1|4641.1|4647.1|4641.1|4647.1|4641.1|4646.6|4640.6|2
1739360280000|2025-02-12 11:38:00|4647|4641|4646.6|4640.6|4647|4641|4646.6|4640.6|0
1739360310000|2025-02-12 11:38:30|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|1
1739360320000|2025-02-12 11:38:40|4645.8|4639.8|4645.7|4639.7|4645.8|4639.8|4645.7|4639.7|0
1739360330000|2025-02-12 11:38:50|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1739360340000|2025-02-12 11:39:00|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|4645.2|4639.2|0
1739360380000|2025-02-12 11:39:40|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|0
1739360400000|2025-02-12 11:40:00|4646.1|4640.1|4647.2|4641.2|4647.3|4641.3|4646.1|4640.1|2
1739360410000|2025-02-12 11:40:10|||||||||13
1739360450000|2025-02-12 11:40:50|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|2
1739360460000|2025-02-12 11:41:00|4647.7|4641.7|4647.7|4641.7|4647.8|4641.8|4647.7|4641.7|2
1739360480000|2025-02-12 11:41:20|4647.8|4641.8|4648.6|4642.6|4648.6|4642.6|4647.8|4641.8|2
1739360490000|2025-02-12 11:41:30|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4647.4|4641.4|0
1739360500000|2025-02-12 11:41:40|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|0
1739360510000|2025-02-12 11:41:50|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|4647.4|4641.4|0
1739360520000|2025-02-12 11:42:00|4647.3|4641.3|4647.2|4641.2|4647.3|4641.3|4647.2|4641.2|1
1739360580000|2025-02-12 11:43:00|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1739360590000|2025-02-12 11:43:10|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|0
1739360600000|2025-02-12 11:43:20|4647.2|4641.2|4648.2|4642.2|4648.2|4642.2|4647.2|4641.2|0
1739360650000|2025-02-12 11:44:10|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|4647.7|4641.7|0
1739360660000|2025-02-12 11:44:20|4647.6|4641.6|4647.6|4641.6|4648.1|4642.1|4647.2|4641.2|25
1739360670000|2025-02-12 11:44:30|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4
1739360680000|2025-02-12 11:44:40|4648.8|4642.8|4648.2|4642.2|4648.8|4642.8|4648.2|4642.2|131
1739360700000|2025-02-12 11:45:00|4645.3|4639.3|4646.4|4640.4|4646.8|4640.8|4645.3|4639.3|2
1739360720000|2025-02-12 11:45:20|4646.3|4640.3|4646.2|4640.2|4646.3|4640.3|4646.2|4640.2|0
1739360750000|2025-02-12 11:45:50|4646.3|4640.3|4646.2|4640.2|4646.3|4640.3|4646.2|4640.2|0
1739360760000|2025-02-12 11:46:00|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|0
1739360770000|2025-02-12 11:46:10|4646.2|4640.2|4646.3|4640.3|4646.3|4640.3|4646.2|4640.2|0
1739360780000|2025-02-12 11:46:20|4646.7|4640.7|4646.3|4640.3|4646.7|4640.7|4646.3|4640.3|0
1739360810000|2025-02-12 11:46:50|4646.4|4640.4|4646.8|4640.8|4646.8|4640.8|4646.4|4640.4|2
1739360850000|2025-02-12 11:47:30|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|4646.7|4640.7|0
1739360860000|2025-02-12 11:47:40|4646.8|4640.8|4647.7|4641.7|4647.7|4641.7|4646.8|4640.8|0
1739360870000|2025-02-12 11:47:50|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|0
1739360890000|2025-02-12 11:48:10|4647.3|4641.3|4647.2|4641.2|4647.3|4641.3|4647.2|4641.2|0
1739360900000|2025-02-12 11:48:20|4647.3|4641.3|4647.7|4641.7|4647.7|4641.7|4647.3|4641.3|0
1739360920000|2025-02-12 11:48:40|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|0
1739360930000|2025-02-12 11:48:50|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|0
1739360960000|2025-02-12 11:49:20|4647.3|4641.3|4647.7|4641.7|4647.7|4641.7|4647.3|4641.3|0
1739361000000|2025-02-12 11:50:00|4647.8|4641.8|4648.2|4642.2|4648.2|4642.2|4647.8|4641.8|2
1739361010000|2025-02-12 11:50:10|4648.1|4642.1|4648.3|4642.3|4648.4|4642.4|4648.1|4642.1|2
1739361070000|2025-02-12 11:51:10|4649.3|4643.3|4650.2|4644.2|4650.2|4644.2|4649.3|4643.3|3
1739361080000|2025-02-12 11:51:20|4649.8|4643.8|4649.3|4643.3|4650.2|4644.2|4649.3|4643.3|0
1739361090000|2025-02-12 11:51:30|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1739361100000|2025-02-12 11:51:40|||||||||1
1739361160000|2025-02-12 11:52:40|4649.3|4643.3|4649.7|4643.7|4649.8|4643.8|4649.3|4643.3|2
1739361180000|2025-02-12 11:53:00|4649.3|4643.3|4649.3|4643.3|4649.7|4643.7|4649.3|4643.3|2
1739361190000|2025-02-12 11:53:10|4649.9|4643.9|4648.8|4642.8|4649.9|4643.9|4648.8|4642.8|201
1739361200000|2025-02-12 11:53:20|4649.2|4643.2|4649.3|4643.3|4649.3|4643.3|4649.2|4643.2|0
1739361210000|2025-02-12 11:53:30|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|0
1739361220000|2025-02-12 11:53:40|4649.3|4643.3|4649.2|4643.2|4649.3|4643.3|4649.2|4643.2|1
1739361230000|2025-02-12 11:53:50|4648.8|4642.8|4648.4|4642.4|4649.2|4643.2|4648.4|4642.4|2
1739361240000|2025-02-12 11:54:00|4648.8|4642.8|4649.2|4643.2|4649.2|4643.2|4648.8|4642.8|0
1739361260000|2025-02-12 11:54:20|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1739361270000|2025-02-12 11:54:30|4648.3|4642.3|4647.4|4641.4|4648.3|4642.3|4647.4|4641.4|0
1739361280000|2025-02-12 11:54:40|4647.8|4641.8|4647.8|4641.8|4647.8|4641.8|4647.4|4641.4|0
1739361290000|2025-02-12 11:54:50|4648.2|4642.2|4647.8|4641.8|4648.2|4642.2|4647.4|4641.4|0
1739361300000|2025-02-12 11:55:00|4647.4|4641.4|4647.4|4641.4|4648.2|4642.2|4647.4|4641.4|0
1739361310000|2025-02-12 11:55:10|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4647.4|4641.4|0
1739361330000|2025-02-12 11:55:30|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|1
1739361350000|2025-02-12 11:55:50|4648.2|4642.2|4651.9|4645.9|4651.9|4645.9|4648.2|4642.2|11
1739361360000|2025-02-12 11:56:00|4651.8|4645.8|4652.7|4646.7|4652.7|4646.7|4651.8|4645.8|0
1739361420000|2025-02-12 11:57:00|||||||||4
1739361460000|2025-02-12 11:57:40|4651.7|4645.7|4652.2|4646.2|4652.2|4646.2|4651.7|4645.7|3
1739361470000|2025-02-12 11:57:50|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|16
1739361480000|2025-02-12 11:58:00|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|0
1739361490000|2025-02-12 11:58:10|4652.3|4646.3|4652.2|4646.2|4652.3|4646.3|4652.2|4646.2|1
1739361500000|2025-02-12 11:58:20|||||||||1
1739361510000|2025-02-12 11:58:30|4652.7|4646.7|4652.2|4646.2|4652.7|4646.7|4652.2|4646.2|0
1739361530000|2025-02-12 11:58:50|4652.3|4646.3|4652.2|4646.2|4652.7|4646.7|4652.2|4646.2|10
1739361540000|2025-02-12 11:59:00|4652.7|4646.7|4652.2|4646.2|4652.7|4646.7|4652.2|4646.2|0
1739361560000|2025-02-12 11:59:20|4651.7|4645.7|4651.7|4645.7|4651.7|4645.7|4651.7|4645.7|18
1739361630000|2025-02-12 12:00:30|4653.7|4647.7|4653.2|4647.2|4653.7|4647.7|4653.2|4647.2|19
1739361640000|2025-02-12 12:00:40|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|1
1739361650000|2025-02-12 12:00:50|4653.6|4647.6|4653.2|4647.2|4653.6|4647.6|4653.2|4647.2|1
1739361670000|2025-02-12 12:01:10|4652.8|4646.8|4653.2|4647.2|4653.2|4647.2|4652.8|4646.8|0
1739361690000|2025-02-12 12:01:30|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|0
1739361720000|2025-02-12 12:02:00|4652.3|4646.3|4652.3|4646.3|4652.7|4646.7|4652.3|4646.3|1
1739361730000|2025-02-12 12:02:10|4652.7|4646.7|4652.7|4646.7|4653.7|4647.7|4652.3|4646.3|21
1739361740000|2025-02-12 12:02:20|4652.3|4646.3|4652.2|4646.2|4652.3|4646.3|4652.2|4646.2|0
1739361750000|2025-02-12 12:02:30|4652.3|4646.3|4652.7|4646.7|4652.7|4646.7|4652.3|4646.3|0
1739361780000|2025-02-12 12:03:00|4653.7|4647.7|4653.2|4647.2|4653.7|4647.7|4653.2|4647.2|7
1739361790000|2025-02-12 12:03:10|4652.8|4646.8|4652.7|4646.7|4652.8|4646.8|4652.7|4646.7|0
1739361800000|2025-02-12 12:03:20|4652.8|4646.8|4652.9|4646.9|4652.9|4646.9|4652.7|4646.7|1
1739361810000|2025-02-12 12:03:30|4652.8|4646.8|4652.7|4646.7|4652.8|4646.8|4652.7|4646.7|1
1739361900000|2025-02-12 12:05:00|||||||||4
1739361940000|2025-02-12 12:05:40|4650.7|4644.7|4651.2|4645.2|4651.2|4645.2|4650.7|4644.7|23
1739361960000|2025-02-12 12:06:00|4650.7|4644.7|4650.2|4644.2|4650.7|4644.7|4650.2|4644.2|4
1739361970000|2025-02-12 12:06:10|4650.1|4644.1|4649.3|4643.3|4650.1|4644.1|4649.3|4643.3|0
1739361980000|2025-02-12 12:06:20|4649.7|4643.7|4649.3|4643.3|4649.7|4643.7|4649.3|4643.3|0
1739361990000|2025-02-12 12:06:30|4649.4|4643.4|4649.2|4643.2|4649.4|4643.4|4649.2|4643.2|1
1739362000000|2025-02-12 12:06:40|4648.8|4642.8|4648.8|4642.8|4649.2|4643.2|4648.8|4642.8|0
1739362010000|2025-02-12 12:06:50|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|0
1739362020000|2025-02-12 12:07:00|4647.9|4641.9|4648.3|4642.3|4648.7|4642.7|4647.9|4641.9|31
1739362040000|2025-02-12 12:07:20|4649.2|4643.2|4649.3|4643.3|4649.8|4643.8|4649.2|4643.2|1
1739362050000|2025-02-12 12:07:30|4648.9|4642.9|4648.8|4642.8|4648.9|4642.9|4648.8|4642.8|0
1739362070000|2025-02-12 12:07:50|4648.4|4642.4|4648.8|4642.8|4648.8|4642.8|4648.4|4642.4|0
1739362080000|2025-02-12 12:08:00|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1739362090000|2025-02-12 12:08:10|4648.8|4642.8|4648.8|4642.8|4648.9|4642.9|4648.8|4642.8|0
1739362100000|2025-02-12 12:08:20|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|4648.9|4642.9|0
1739362120000|2025-02-12 12:08:40|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|0
1739362140000|2025-02-12 12:09:00|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|4648.4|4642.4|0
1739362150000|2025-02-12 12:09:10|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|4648.8|4642.8|0
1739362160000|2025-02-12 12:09:20|4652.4|4646.4|4652.3|4646.3|4652.4|4646.4|4652.3|4646.3|6
1739362170000|2025-02-12 12:09:30|4652.2|4646.2|4652.3|4646.3|4652.3|4646.3|4652.2|4646.2|34
1739362200000|2025-02-12 12:10:00|4652.2|4646.2|4652.2|4646.2|4652.3|4646.3|4652.2|4646.2|0
1739362220000|2025-02-12 12:10:20|4651.8|4645.8|4651.4|4645.4|4651.8|4645.8|4651.4|4645.4|0
1739362230000|2025-02-12 12:10:30|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|2
1739362300000|2025-02-12 12:11:40|4651.4|4645.4|4652.2|4646.2|4652.3|4646.3|4651.4|4645.4|1
1739362320000|2025-02-12 12:12:00|4651.8|4645.8|4652.2|4646.2|4652.2|4646.2|4651.8|4645.8|0
1739362340000|2025-02-12 12:12:20|4651.8|4645.8|4652.3|4646.3|4652.3|4646.3|4651.8|4645.8|0
1739362350000|2025-02-12 12:12:30|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|1
1739362360000|2025-02-12 12:12:40|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|4651.8|4645.8|0
1739362370000|2025-02-12 12:12:50|4652.2|4646.2|4651.8|4645.8|4652.2|4646.2|4651.8|4645.8|0
1739362380000|2025-02-12 12:13:00|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|4651.3|4645.3|0
1739362390000|2025-02-12 12:13:10|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|0
1739362400000|2025-02-12 12:13:20|4650.3|4644.3|4650.2|4644.2|4650.3|4644.3|4650.2|4644.2|1
1739362430000|2025-02-12 12:13:50|4649.8|4643.8|4649.3|4643.3|4649.8|4643.8|4649.3|4643.3|0
1739362440000|2025-02-12 12:14:00|4649.8|4643.8|4649.3|4643.3|4649.8|4643.8|4649.3|4643.3|1
1739362450000|2025-02-12 12:14:10|4649.7|4643.7|4649.8|4643.8|4649.8|4643.8|4649.7|4643.7|0
1739362460000|2025-02-12 12:14:20|4649.4|4643.4|4649.8|4643.8|4649.8|4643.8|4649.4|4643.4|0
1739362470000|2025-02-12 12:14:30|4650.2|4644.2|4650.2|4644.2|4650.3|4644.3|4650.2|4644.2|0
1739362490000|2025-02-12 12:14:50|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1739362500000|2025-02-12 12:15:00|4650.7|4644.7|4650.3|4644.3|4650.7|4644.7|4650.3|4644.3|0
1739362520000|2025-02-12 12:15:20|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|0
1739362530000|2025-02-12 12:15:30|4650.3|4644.3|4649.9|4643.9|4650.3|4644.3|4649.9|4643.9|0
1739362540000|2025-02-12 12:15:40|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|0
1739362570000|2025-02-12 12:16:10|4649.7|4643.7|4648.3|4642.3|4649.7|4643.7|4648.3|4642.3|59
1739362660000|2025-02-12 12:17:40|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4
1739362670000|2025-02-12 12:17:50|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|13
1739362690000|2025-02-12 12:18:10|||||||||5
1739362710000|2025-02-12 12:18:30|||||||||1
1739362720000|2025-02-12 12:18:40|4644.3|4638.3|4644.2|4638.2|4644.3|4638.3|4644.2|4638.2|1
1739362730000|2025-02-12 12:18:50|4643.8|4637.8|4644.2|4638.2|4644.2|4638.2|4643.8|4637.8|2
1739362740000|2025-02-12 12:19:00|4644.3|4638.3|4644.3|4638.3|4644.7|4638.7|4644.3|4638.3|2
1739362750000|2025-02-12 12:19:10|4645.1|4639.1|4645.2|4639.2|4645.2|4639.2|4645.1|4639.1|2
1739362760000|2025-02-12 12:19:20|4645.1|4639.1|4644.4|4638.4|4645.1|4639.1|4644.3|4638.3|0
1739362770000|2025-02-12 12:19:30|4644.8|4638.8|4644.4|4638.4|4644.8|4638.8|4644.4|4638.4|0
1739362780000|2025-02-12 12:19:40|4644.3|4638.3|4644.4|4638.4|4644.4|4638.4|4644.3|4638.3|0
1739362800000|2025-02-12 12:20:00|4645.2|4639.2|4644.4|4638.4|4645.2|4639.2|4644.4|4638.4|0
1739362820000|2025-02-12 12:20:20|4644.8|4638.8|4645.3|4639.3|4645.3|4639.3|4644.8|4638.8|0
1739362850000|2025-02-12 12:20:50|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|4644.7|4638.7|3
1739362870000|2025-02-12 12:21:10|4644.8|4638.8|4645.3|4639.3|4645.3|4639.3|4644.8|4638.8|3
1739362900000|2025-02-12 12:21:40|4645.4|4639.4|4645.2|4639.2|4645.4|4639.4|4645.2|4639.2|3
1739362910000|2025-02-12 12:21:50|4644.4|4638.4|4644.4|4638.4|4644.4|4638.4|4644.3|4638.3|1
1739362920000|2025-02-12 12:22:00|4644.3|4638.3|4644.2|4638.2|4644.3|4638.3|4644.2|4638.2|0
1739362930000|2025-02-12 12:22:10|4643.8|4637.8|4643.2|4637.2|4643.8|4637.8|4643.2|4637.2|2
1739362940000|2025-02-12 12:22:20|4642.8|4636.8|4643.3|4637.3|4643.4|4637.4|4642.7|4636.7|0
1739362950000|2025-02-12 12:22:30|4643.4|4637.4|4643.4|4637.4|4643.4|4637.4|4643.3|4637.3|1
1739362960000|2025-02-12 12:22:40|4643.3|4637.3|4643.4|4637.4|4643.4|4637.4|4643.3|4637.3|1
1739362970000|2025-02-12 12:22:50|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|0
1739362990000|2025-02-12 12:23:10|4644.4|4638.4|4644.7|4638.7|4644.8|4638.8|4644.4|4638.4|0
1739363000000|2025-02-12 12:23:20|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|1
1739363010000|2025-02-12 12:23:30|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|1
1739363020000|2025-02-12 12:23:40|4644.3|4638.3|4644.4|4638.4|4644.4|4638.4|4644.3|4638.3|0
1739363030000|2025-02-12 12:23:50|4644.3|4638.3|4644.3|4638.3|4644.4|4638.4|4644.3|4638.3|0
1739363040000|2025-02-12 12:24:00|4643.9|4637.9|4643.8|4637.8|4643.9|4637.9|4643.8|4637.8|1
1739363080000|2025-02-12 12:24:40|4643.7|4637.7|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|1
1739363100000|2025-02-12 12:25:00|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|0
1739363120000|2025-02-12 12:25:20|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|4642.9|4636.9|0
1739363130000|2025-02-12 12:25:30|4643.3|4637.3|4643.2|4637.2|4643.3|4637.3|4643.2|4637.2|1
1739363150000|2025-02-12 12:25:50|4642.8|4636.8|4642.8|4636.8|4643.2|4637.2|4642.7|4636.7|0
1739363160000|2025-02-12 12:26:00|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|0
1739363170000|2025-02-12 12:26:10|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|0
1739363180000|2025-02-12 12:26:20|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|0
1739363200000|2025-02-12 12:26:40|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|1
1739363220000|2025-02-12 12:27:00|4642.8|4636.8|4641.8|4635.8|4642.8|4636.8|4641.8|4635.8|7
1739363230000|2025-02-12 12:27:10|4642.7|4636.7|4642.2|4636.2|4643.2|4637.2|4642.2|4636.2|0
1739363250000|2025-02-12 12:27:30|4642.3|4636.3|4641.8|4635.8|4642.3|4636.3|4641.8|4635.8|0
1739363270000|2025-02-12 12:27:50|4642.2|4636.2|4642.3|4636.3|4642.3|4636.3|4642.2|4636.2|0
1739363280000|2025-02-12 12:28:00|4642.2|4636.2|4642.3|4636.3|4642.3|4636.3|4642.2|4636.2|2
1739363310000|2025-02-12 12:28:30|||||||||1
1739363350000|2025-02-12 12:29:10|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|0
1739363360000|2025-02-12 12:29:20|4642.8|4636.8|4643.2|4637.2|4643.2|4637.2|4642.8|4636.8|3
1739363370000|2025-02-12 12:29:30|4642.8|4636.8|4643.3|4637.3|4643.3|4637.3|4642.4|4636.4|0
1739363400000|2025-02-12 12:30:00|4643.4|4637.4|4643.4|4637.4|4643.8|4637.8|4643.4|4637.4|0
1739363410000|2025-02-12 12:30:10|4643.8|4637.8|4644.2|4638.2|4644.2|4638.2|4643.4|4637.4|0
1739363420000|2025-02-12 12:30:20|4643.8|4637.8|4644.2|4638.2|4644.2|4638.2|4643.8|4637.8|0
1739363440000|2025-02-12 12:30:40|4644.3|4638.3|4644.3|4638.3|4644.7|4638.7|4644.3|4638.3|0
1739363450000|2025-02-12 12:30:50|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|4644.2|4638.2|0
1739363460000|2025-02-12 12:31:00|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1739363500000|2025-02-12 12:31:40|4642.8|4636.8|4643.2|4637.2|4643.2|4637.2|4642.8|4636.8|0
1739363510000|2025-02-12 12:31:50|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1739363520000|2025-02-12 12:32:00|4643.2|4637.2|4642.8|4636.8|4643.2|4637.2|4642.8|4636.8|0
1739363530000|2025-02-12 12:32:10|4641.9|4635.9|4641.4|4635.4|4641.9|4635.9|4641.4|4635.4|1
1739363540000|2025-02-12 12:32:20|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1739363570000|2025-02-12 12:32:50|4641.4|4635.4|4641.8|4635.8|4641.8|4635.8|4641.4|4635.4|2
1739363580000|2025-02-12 12:33:00|4641.4|4635.4|4641.3|4635.3|4641.8|4635.8|4641.3|4635.3|0
1739363600000|2025-02-12 12:33:20|||||||||2
1739363610000|2025-02-12 12:33:30|||||||||1
1739363630000|2025-02-12 12:33:50|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|1
1739363640000|2025-02-12 12:34:00|4640.2|4634.2|4639.8|4633.8|4640.2|4634.2|4639.7|4633.7|10
1739363650000|2025-02-12 12:34:10|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1739363660000|2025-02-12 12:34:20|4639.8|4633.8|4640.2|4634.2|4640.2|4634.2|4639.8|4633.8|0
1739363670000|2025-02-12 12:34:30|4639.8|4633.8|4640.2|4634.2|4640.2|4634.2|4639.8|4633.8|2
1739363680000|2025-02-12 12:34:40|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|51
1739363710000|2025-02-12 12:35:10|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|8
1739363720000|2025-02-12 12:35:20|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|1
1739363730000|2025-02-12 12:35:30|4638.2|4632.2|4637.7|4631.7|4638.2|4632.2|4637.7|4631.7|0
1739363740000|2025-02-12 12:35:40|4638.2|4632.2|4638.8|4632.8|4638.8|4632.8|4638.2|4632.2|3
1739363750000|2025-02-12 12:35:50|4639.2|4633.2|4638.2|4632.2|4639.2|4633.2|4638.2|4632.2|0
1739363760000|2025-02-12 12:36:00|4637.8|4631.8|4638.2|4632.2|4638.2|4632.2|4637.8|4631.8|0
1739363780000|2025-02-12 12:36:20|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|0
1739363790000|2025-02-12 12:36:30|4638.6|4632.6|4640.1|4634.1|4640.1|4634.1|4638.2|4632.2|2
1739363800000|2025-02-12 12:36:40|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|0
1739363810000|2025-02-12 12:36:50|4639.7|4633.7|4640.2|4634.2|4640.2|4634.2|4639.7|4633.7|0
1739363820000|2025-02-12 12:37:00|4639.7|4633.7|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|0
1739363870000|2025-02-12 12:37:50|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.2|4633.2|0
1739363880000|2025-02-12 12:38:00|4639.2|4633.2|4639.3|4633.3|4639.3|4633.3|4639.2|4633.2|0
1739363910000|2025-02-12 12:38:30|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1739363950000|2025-02-12 12:39:10|4640.3|4634.3|4640.2|4634.2|4640.7|4634.7|4640.2|4634.2|0
1739363980000|2025-02-12 12:39:40|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4
1739363990000|2025-02-12 12:39:50|4635.4|4629.4|4636.3|4630.3|4636.4|4630.4|4635.4|4629.4|2
1739364000000|2025-02-12 12:40:00|4636.4|4630.4|4637.2|4631.2|4637.2|4631.2|4636.4|4630.4|0
1739364010000|2025-02-12 12:40:10|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|0
1739364020000|2025-02-12 12:40:20|4636.7|4630.7|4636.3|4630.3|4636.7|4630.7|4636.2|4630.2|0
1739364030000|2025-02-12 12:40:30|4633.9|4627.9|4634.3|4628.3|4635.1|4629.1|4633.7|4627.7|18
1739364050000|2025-02-12 12:40:50|4635.4|4629.4|4635|4629|4635.4|4629.4|4635|4629|20
1739364060000|2025-02-12 12:41:00|4635.4|4629.4|4634.4|4628.4|4635.4|4629.4|4634.4|4628.4|9
1739364070000|2025-02-12 12:41:10|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|0
1739364080000|2025-02-12 12:41:20|4634.4|4628.4|4634.3|4628.3|4634.4|4628.4|4634.3|4628.3|3
1739364090000|2025-02-12 12:41:30|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|4634.4|4628.4|0
1739364100000|2025-02-12 12:41:40|4634.8|4628.8|4635.8|4629.8|4635.8|4629.8|4634.8|4628.8|12
1739364110000|2025-02-12 12:41:50|4636.2|4630.2|4635.8|4629.8|4636.2|4630.2|4635.8|4629.8|1
1739364150000|2025-02-12 12:42:30|4635.7|4629.7|4634.7|4628.7|4635.7|4629.7|4634.2|4628.2|24
1739364160000|2025-02-12 12:42:40|4634.3|4628.3|4635.8|4629.8|4635.9|4629.9|4634.3|4628.3|11
1739364170000|2025-02-12 12:42:50|4636.2|4630.2|4636.9|4630.9|4636.9|4630.9|4636.2|4630.2|0
1739364180000|2025-02-12 12:43:00|4636.4|4630.4|4635.8|4629.8|4637.3|4631.3|4635.8|4629.8|5
1739364190000|2025-02-12 12:43:10|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|0
1739364210000|2025-02-12 12:43:30|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|0
1739364220000|2025-02-12 12:43:40|4635.8|4629.8|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|1
1739364230000|2025-02-12 12:43:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.2|4630.2|0
1739364240000|2025-02-12 12:44:00|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|1
1739364250000|2025-02-12 12:44:10|4636.6|4630.6|4636.4|4630.4|4637.4|4631.4|4636.4|4630.4|8
1739364270000|2025-02-12 12:44:30|4636.3|4630.3|4636.2|4630.2|4636.3|4630.3|4636.2|4630.2|0
1739364280000|2025-02-12 12:44:40|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1739364290000|2025-02-12 12:44:50|4636.2|4630.2|4636.2|4630.2|4636.3|4630.3|4636.2|4630.2|1
1739364300000|2025-02-12 12:45:00|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|1
1739364310000|2025-02-12 12:45:10|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.8|4629.8|2
1739364320000|2025-02-12 12:45:20|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|0
1739364330000|2025-02-12 12:45:30|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4635.7|4629.7|3
1739364370000|2025-02-12 12:46:10|4636.3|4630.3|4636.2|4630.2|4636.3|4630.3|4636.2|4630.2|1
1739364390000|2025-02-12 12:46:30|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|0
1739364410000|2025-02-12 12:46:50|4636.2|4630.2|4636.3|4630.3|4636.3|4630.3|4636.2|4630.2|0
1739364450000|2025-02-12 12:47:30|4636.7|4630.7|4636.8|4630.8|4636.8|4630.8|4636.7|4630.7|5
1739364460000|2025-02-12 12:47:40|4637.2|4631.2|4638.2|4632.2|4638.2|4632.2|4637.2|4631.2|1
1739364470000|2025-02-12 12:47:50|4638.3|4632.3|4638.3|4632.3|4638.7|4632.7|4638.3|4632.3|0
1739364480000|2025-02-12 12:48:00|4639.7|4633.7|4637.8|4631.8|4639.7|4633.7|4637.4|4631.4|4
1739364490000|2025-02-12 12:48:10|4638.2|4632.2|4639.2|4633.2|4639.2|4633.2|4638.2|4632.2|2
1739364500000|2025-02-12 12:48:20|4638.4|4632.4|4636.8|4630.8|4638.5|4632.5|4636.4|4630.4|5
1739364510000|2025-02-12 12:48:30|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|4636.4|4630.4|0
1739364520000|2025-02-12 12:48:40|4636.5|4630.5|4637.8|4631.8|4637.8|4631.8|4636|4630|11
1739364530000|2025-02-12 12:48:50|4637.4|4631.4|4638.3|4632.3|4638.4|4632.4|4637.4|4631.4|1
1739364540000|2025-02-12 12:49:00|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.7|4631.7|2
1739364560000|2025-02-12 12:49:20|4637.7|4631.7|4638.2|4632.2|4638.2|4632.2|4637.7|4631.7|2
1739364570000|2025-02-12 12:49:30|4637.8|4631.8|4637.2|4631.2|4637.8|4631.8|4637.2|4631.2|0
1739364590000|2025-02-12 12:49:50|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.2|4631.2|0
1739364600000|2025-02-12 12:50:00|4638.2|4632.2|4637.8|4631.8|4638.2|4632.2|4637.3|4631.3|0
1739364610000|2025-02-12 12:50:10|4637.4|4631.4|4638.8|4632.8|4638.8|4632.8|4637.4|4631.4|0
1739364620000|2025-02-12 12:50:20|4638.3|4632.3|4638.2|4632.2|4638.3|4632.3|4638.2|4632.2|0
1739364630000|2025-02-12 12:50:30|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|0
1739364640000|2025-02-12 12:50:40|4638.2|4632.2|4639.2|4633.2|4639.2|4633.2|4638.2|4632.2|2
1739364660000|2025-02-12 12:51:00|4639.1|4633.1|4638.8|4632.8|4639.1|4633.1|4638.7|4632.7|2
1739364670000|2025-02-12 12:51:10|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|0
1739364680000|2025-02-12 12:51:20|4639.1|4633.1|4638.7|4632.7|4639.1|4633.1|4638.7|4632.7|0
1739364690000|2025-02-12 12:51:30|4639.1|4633.1|4639.2|4633.2|4639.3|4633.3|4639.1|4633.1|1
1739364700000|2025-02-12 12:51:40|4638.8|4632.8|4639.2|4633.2|4639.2|4633.2|4638.8|4632.8|0
1739364710000|2025-02-12 12:51:50|||||||||2
1739364720000|2025-02-12 12:52:00|4639.3|4633.3|4640.2|4634.2|4640.3|4634.3|4639.3|4633.3|2
1739364740000|2025-02-12 12:52:20|4639.4|4633.4|4639.8|4633.8|4639.8|4633.8|4639.4|4633.4|0
1739364750000|2025-02-12 12:52:30|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|4639.4|4633.4|0
1739364760000|2025-02-12 12:52:40|4639.8|4633.8|4639.8|4633.8|4640.2|4634.2|4639.8|4633.8|1
1739364770000|2025-02-12 12:52:50|4639.7|4633.7|4639.3|4633.3|4639.7|4633.7|4639.3|4633.3|0
1739364790000|2025-02-12 12:53:10|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|1
1739364840000|2025-02-12 12:54:00|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|1
1739364860000|2025-02-12 12:54:20|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|1
1739364870000|2025-02-12 12:54:30|4639.2|4633.2|4639.3|4633.3|4639.8|4633.8|4639.2|4633.2|0
1739364880000|2025-02-12 12:54:40|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4638.7|4632.7|2
1739364890000|2025-02-12 12:54:50|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|0
1739364900000|2025-02-12 12:55:00|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|2
1739364960000|2025-02-12 12:56:00|4639.2|4633.2|4638.7|4632.7|4639.2|4633.2|4638.7|4632.7|0
1739364970000|2025-02-12 12:56:10|||||||||1
1739364990000|2025-02-12 12:56:30|4639.2|4633.2|4641.4|4635.4|4641.4|4635.4|4639.2|4633.2|12
1739365000000|2025-02-12 12:56:40|4641.3|4635.3|4640.3|4634.3|4641.3|4635.3|4640.3|4634.3|22
1739365010000|2025-02-12 12:56:50|4640.7|4634.7|4640.3|4634.3|4640.7|4634.7|4640.3|4634.3|0
1739365040000|2025-02-12 12:57:20|4640.2|4634.2|4640.3|4634.3|4640.3|4634.3|4640.2|4634.2|1
1739365060000|2025-02-12 12:57:40|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|2
1739365070000|2025-02-12 12:57:50|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|0
1739365080000|2025-02-12 12:58:00|4640.7|4634.7|4640.3|4634.3|4640.7|4634.7|4640.3|4634.3|0
1739365090000|2025-02-12 12:58:10|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|0
1739365110000|2025-02-12 12:58:30|||||||||1
1739365120000|2025-02-12 12:58:40|4640.3|4634.3|4640.7|4634.7|4640.7|4634.7|4640.3|4634.3|0
1739365130000|2025-02-12 12:58:50|4640.3|4634.3|4640.7|4634.7|4640.7|4634.7|4640.3|4634.3|0
1739365140000|2025-02-12 12:59:00|4640.3|4634.3|4639.3|4633.3|4640.3|4634.3|4639.2|4633.2|2
1739365150000|2025-02-12 12:59:10|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4638.7|4632.7|0
1739365170000|2025-02-12 12:59:30|4639.7|4633.7|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|0
1739365180000|2025-02-12 12:59:40|4639.7|4633.7|4638.8|4632.8|4639.7|4633.7|4638.8|4632.8|0
1739365190000|2025-02-12 12:59:50|4639.2|4633.2|4639.2|4633.2|4639.3|4633.3|4638.7|4632.7|0
1739365200000|2025-02-12 13:00:00|4639.7|4633.7|4643.4|4637.4|4644.4|4638.4|4639.7|4633.7|20
1739365210000|2025-02-12 13:00:10|4643.8|4637.8|4641.8|4635.8|4644.8|4638.8|4641.8|4635.8|5
1739365220000|2025-02-12 13:00:20|4641.4|4635.4|4642.2|4636.2|4642.2|4636.2|4640.9|4634.9|5
1739365230000|2025-02-12 13:00:30|4642.3|4636.3|4642.4|4636.4|4642.4|4636.4|4641.4|4635.4|0
1739365240000|2025-02-12 13:00:40|4642.8|4636.8|4644.2|4638.2|4644.3|4638.3|4642.4|4636.4|0
1739365250000|2025-02-12 13:00:50|4644.3|4638.3|4645.4|4639.4|4645.8|4639.8|4644.3|4638.3|1
1739365260000|2025-02-12 13:01:00|4645.3|4639.3|4642.8|4636.8|4645.3|4639.3|4642.7|4636.7|7
1739365270000|2025-02-12 13:01:10|4643.3|4637.3|4644.2|4638.2|4644.2|4638.2|4643.3|4637.3|1
1739365280000|2025-02-12 13:01:20|4643.8|4637.8|4644.3|4638.3|4644.3|4638.3|4643.8|4637.8|1
1739365290000|2025-02-12 13:01:30|4645.2|4639.2|4645.3|4639.3|4645.4|4639.4|4644.8|4638.8|2
1739365300000|2025-02-12 13:01:40|4644.9|4638.9|4642.8|4636.8|4645.3|4639.3|4642.8|4636.8|9
1739365310000|2025-02-12 13:01:50|4642.4|4636.4|4646.8|4640.8|4646.8|4640.8|4641.3|4635.3|12
1739365320000|2025-02-12 13:02:00|4646.4|4640.4|4646.7|4640.7|4646.9|4640.9|4646.4|4640.4|1
1739365330000|2025-02-12 13:02:10|4646.9|4640.9|4646.8|4640.8|4646.9|4640.9|4646.8|4640.8|2
1739365340000|2025-02-12 13:02:20|4646.4|4640.4|4646.2|4640.2|4646.9|4640.9|4646.2|4640.2|2
1739365350000|2025-02-12 13:02:30|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.4|4639.4|0
1739365360000|2025-02-12 13:02:40|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|4645.4|4639.4|0
1739365370000|2025-02-12 13:02:50|4644.9|4638.9|4645.9|4639.9|4646.8|4640.8|4644.9|4638.9|2
1739365380000|2025-02-12 13:03:00|4645.4|4639.4|4646.3|4640.3|4646.3|4640.3|4645.4|4639.4|12
1739365390000|2025-02-12 13:03:10|4645.9|4639.9|4646.4|4640.4|4646.8|4640.8|4645.8|4639.8|5
1739365400000|2025-02-12 13:03:20|4646.8|4640.8|4647.4|4641.4|4647.4|4641.4|4646.8|4640.8|1
1739365410000|2025-02-12 13:03:30|4646.9|4640.9|4647.4|4641.4|4647.4|4641.4|4646.9|4640.9|1
1739365420000|2025-02-12 13:03:40|4647.8|4641.8|4649.8|4643.8|4649.8|4643.8|4647.4|4641.4|6
1739365430000|2025-02-12 13:03:50|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.3|4643.3|1
1739365440000|2025-02-12 13:04:00|4649.3|4643.3|4649.4|4643.4|4649.8|4643.8|4648.6|4642.6|30
1739365450000|2025-02-12 13:04:10|4648.9|4642.9|4647.4|4641.4|4648.9|4642.9|4647.4|4641.4|3
1739365460000|2025-02-12 13:04:20|4647.3|4641.3|4646.3|4640.3|4647.3|4641.3|4645.8|4639.8|3
1739365470000|2025-02-12 13:04:30|4646.2|4640.2|4645.8|4639.8|4646.3|4640.3|4645.8|4639.8|0
1739365480000|2025-02-12 13:04:40|4645.7|4639.7|4645.8|4639.8|4645.8|4639.8|4645.7|4639.7|3
1739365500000|2025-02-12 13:05:00|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|4645.7|4639.7|1
1739365510000|2025-02-12 13:05:10|||||||||4
1739365520000|2025-02-12 13:05:20|||||||||12
1739365530000|2025-02-12 13:05:30|4645.4|4639.4|4643.3|4637.3|4645.4|4639.4|4643.3|4637.3|8
1739365540000|2025-02-12 13:05:40|4643.7|4637.7|4643.5|4637.5|4643.8|4637.8|4643.5|4637.5|2
1739365550000|2025-02-12 13:05:50|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.5|4637.5|0
1739365560000|2025-02-12 13:06:00|4644|4638|4642.3|4636.3|4644|4638|4642|4636|3
1739365570000|2025-02-12 13:06:10|4642.5|4636.5|4642.3|4636.3|4642.8|4636.8|4642.2|4636.2|0
1739365580000|2025-02-12 13:06:20|4642.5|4636.5|4643.2|4637.2|4643.2|4637.2|4642.5|4636.5|0
1739365590000|2025-02-12 13:06:30|4642.3|4636.3|4642.2|4636.2|4643.2|4637.2|4642.2|4636.2|1
1739365600000|2025-02-12 13:06:40|4642.3|4636.3|4643.2|4637.2|4643.2|4637.2|4642.3|4636.3|1
1739365610000|2025-02-12 13:06:50|4642.3|4636.3|4642.3|4636.3|4642.8|4636.8|4642.2|4636.2|0
1739365620000|2025-02-12 13:07:00|4642.2|4636.2|4642.5|4636.5|4642.5|4636.5|4642.2|4636.2|0
1739365630000|2025-02-12 13:07:10|4642.2|4636.2|4643.2|4637.2|4643.2|4637.2|4642.2|4636.2|0
1739365640000|2025-02-12 13:07:20|4642.8|4636.8|4643.3|4637.3|4643.3|4637.3|4642.5|4636.5|1
1739365650000|2025-02-12 13:07:30|4643.2|4637.2|4643.3|4637.3|4643.3|4637.3|4642.8|4636.8|0
1739365660000|2025-02-12 13:07:40|4643.8|4637.8|4644.2|4638.2|4644.2|4638.2|4643.5|4637.5|0
1739365670000|2025-02-12 13:07:50|4643.8|4637.8|4643.3|4637.3|4644.2|4638.2|4643.3|4637.3|0
1739365680000|2025-02-12 13:08:00|4643.7|4637.7|4643.5|4637.5|4644.2|4638.2|4643.5|4637.5|0
1739365690000|2025-02-12 13:08:10|4643.3|4637.3|4643.3|4637.3|4643.7|4637.7|4643.3|4637.3|0
1739365700000|2025-02-12 13:08:20|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.3|4637.3|0
1739365710000|2025-02-12 13:08:30|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|0
1739365720000|2025-02-12 13:08:40|4643.2|4637.2|4643.7|4637.7|4643.7|4637.7|4643.2|4637.2|0
1739365730000|2025-02-12 13:08:50|4644.3|4638.3|4644.5|4638.5|4644.5|4638.5|4644.3|4638.3|2
1739365740000|2025-02-12 13:09:00|4645.2|4639.2|4643.3|4637.3|4645.3|4639.3|4643.3|4637.3|2
1739365750000|2025-02-12 13:09:10|4643.2|4637.2|4643.3|4637.3|4643.3|4637.3|4643.2|4637.2|0
1739365760000|2025-02-12 13:09:20|4643.5|4637.5|4643.8|4637.8|4643.8|4637.8|4643.5|4637.5|0
1739365770000|2025-02-12 13:09:30|4643.5|4637.5|4645.5|4639.5|4645.5|4639.5|4643.5|4637.5|4
1739365780000|2025-02-12 13:09:40|4645.3|4639.3|4644.5|4638.5|4645.5|4639.5|4644|4638|4
1739365790000|2025-02-12 13:09:50|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.2|4638.2|0
1739365800000|2025-02-12 13:10:00|4644|4638|4641.8|4635.8|4644.2|4638.2|4641.8|4635.8|2
1739365810000|2025-02-12 13:10:10|4642.2|4636.2|4642.2|4636.2|4642.3|4636.3|4642.2|4636.2|0
1739365820000|2025-02-12 13:10:20|4641.8|4635.8|4642.3|4636.3|4642.7|4636.7|4641.3|4635.3|2
1739365830000|2025-02-12 13:10:30|4642.2|4636.2|4642.2|4636.2|4642.7|4636.7|4642.2|4636.2|0
1739365840000|2025-02-12 13:10:40|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|0
1739365850000|2025-02-12 13:10:50|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.3|4636.3|1
1739365860000|2025-02-12 13:11:00|4642.3|4636.3|4642.3|4636.3|4642.7|4636.7|4642.3|4636.3|0
1739365870000|2025-02-12 13:11:10|4642.2|4636.2|4640.2|4634.2|4642.2|4636.2|4640.2|4634.2|3
1739365880000|2025-02-12 13:11:20|4640.3|4634.3|4640.2|4634.2|4640.3|4634.3|4640.2|4634.2|0
1739365890000|2025-02-12 13:11:30|4639.8|4633.8|4640.2|4634.2|4640.7|4634.7|4639.8|4633.8|0
1739365900000|2025-02-12 13:11:40|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|1
1739365910000|2025-02-12 13:11:50|4640.2|4634.2|4639.6|4633.6|4640.7|4634.7|4639.6|4633.6|25
1739365920000|2025-02-12 13:12:00|4640|4634|4639.1|4633.1|4640|4634|4639.1|4633.1|0
1739365940000|2025-02-12 13:12:20|4640|4634|4640|4634|4640|4634|4640|4634|1
1739365960000|2025-02-12 13:12:40|4639.6|4633.6|4640|4634|4640|4634|4639.6|4633.6|2
1739365970000|2025-02-12 13:12:50|4640.1|4634.1|4641.1|4635.1|4641.1|4635.1|4640|4634|1
1739365980000|2025-02-12 13:13:00|4641|4635|4641|4635|4641.1|4635.1|4641|4635|0
1739365990000|2025-02-12 13:13:10|4641.4|4635.4|4642.2|4636.2|4642.2|4636.2|4641.4|4635.4|11
1739366000000|2025-02-12 13:13:20|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1739366010000|2025-02-12 13:13:30|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|4642.2|4636.2|0
1739366030000|2025-02-12 13:13:50|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|4642.6|4636.6|0
1739366040000|2025-02-12 13:14:00|4642.2|4636.2|4642.2|4636.2|4642.6|4636.6|4642.1|4636.1|0
1739366050000|2025-02-12 13:14:10|4642.6|4636.6|4642.2|4636.2|4643|4637|4642.2|4636.2|0
1739366060000|2025-02-12 13:14:20|4642.6|4636.6|4640.6|4634.6|4643|4637|4640|4634|5
1739366070000|2025-02-12 13:14:30|4641|4635|4640.1|4634.1|4641|4635|4640|4634|0
1739366080000|2025-02-12 13:14:40|4640|4634|4640|4634|4640|4634|4639.1|4633.1|1
1739366090000|2025-02-12 13:14:50|4639.9|4633.9|4640|4634|4640|4634|4639.9|4633.9|1
1739366100000|2025-02-12 13:15:00|4639.2|4633.2|4639.6|4633.6|4640|4634|4639.2|4633.2|0
1739366110000|2025-02-12 13:15:10|4640|4634|4640|4634|4640|4634|4640|4634|1
1739366120000|2025-02-12 13:15:20|4640.4|4634.4|4641|4635|4641|4635|4640.4|4634.4|3
1739366130000|2025-02-12 13:15:30|4640|4634|4640|4634|4641|4635|4640|4634|0
1739366140000|2025-02-12 13:15:40|4640.1|4634.1|4640.5|4634.5|4640.5|4634.5|4640.1|4634.1|0
1739366150000|2025-02-12 13:15:50|4640.1|4634.1|4640.5|4634.5|4640.5|4634.5|4640.1|4634.1|0
1739366160000|2025-02-12 13:16:00|4640.1|4634.1|4640.1|4634.1|4640.5|4634.5|4640|4634|0
1739366180000|2025-02-12 13:16:20|4640|4634|4640.1|4634.1|4640.1|4634.1|4640|4634|0
1739366190000|2025-02-12 13:16:30|4640.5|4634.5|4640|4634|4640.5|4634.5|4640|4634|2
1739366200000|2025-02-12 13:16:40|4639.6|4633.6|4640|4634|4640|4634|4639.6|4633.6|0
1739366210000|2025-02-12 13:16:50|4640.1|4634.1|4640.5|4634.5|4640.5|4634.5|4640.1|4634.1|1
1739366220000|2025-02-12 13:17:00|4640.1|4634.1|4640|4634|4640.1|4634.1|4640|4634|1
1739366230000|2025-02-12 13:17:10|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|4638.5|4632.5|21
1739366240000|2025-02-12 13:17:20|4638|4632|4637.5|4631.5|4638|4632|4637.5|4631.5|3
1739366250000|2025-02-12 13:17:30|4637.1|4631.1|4634|4628|4637.1|4631.1|4634|4628|43
1739366270000|2025-02-12 13:17:50|4633|4627|4633|4627|4633.5|4627.5|4633|4627|6
1739366280000|2025-02-12 13:18:00|||||||||2
1739366290000|2025-02-12 13:18:10|4633.1|4627.1|4633.8|4627.8|4633.9|4627.9|4633.1|4627.1|3
1739366300000|2025-02-12 13:18:20|4633.5|4627.5|4634|4628|4634|4628|4633.4|4627.4|2
1739366310000|2025-02-12 13:18:30|4634.4|4628.4|4633.5|4627.5|4635|4629|4633.5|4627.5|23
1739366320000|2025-02-12 13:18:40|4634|4628|4635|4629|4635|4629|4634|4628|2
1739366330000|2025-02-12 13:18:50|4634.8|4628.8|4630.7|4624.7|4634.8|4628.8|4630.7|4624.7|391
1739366340000|2025-02-12 13:19:00|4631.8|4625.8|4632.8|4626.8|4632.8|4626.8|4631.8|4625.8|114
1739366350000|2025-02-12 13:19:10|4633.2|4627.2|4633.3|4627.3|4633.3|4627.3|4633.2|4627.2|0
1739366370000|2025-02-12 13:19:30|4632.4|4626.4|4630.8|4624.8|4632.6|4626.6|4630.4|4624.4|83
1739366380000|2025-02-12 13:19:40|4630.9|4624.9|4632.2|4626.2|4632.3|4626.3|4630.9|4624.9|23
1739366390000|2025-02-12 13:19:50|4632.9|4626.9|4632.9|4626.9|4633.4|4627.4|4632.3|4626.3|12
1739366400000|2025-02-12 13:20:00|4633.3|4627.3|4635.8|4629.8|4635.8|4629.8|4632.9|4626.9|19
1739366410000|2025-02-12 13:20:10|4635.7|4629.7|4635.3|4629.3|4635.7|4629.7|4635.3|4629.3|0
1739366420000|2025-02-12 13:20:20|4635.8|4629.8|4635.8|4629.8|4636.3|4630.3|4635.8|4629.8|6
1739366430000|2025-02-12 13:20:30|4634.9|4628.9|4635.3|4629.3|4635.3|4629.3|4634.9|4628.9|0
1739366440000|2025-02-12 13:20:40|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|1
1739366450000|2025-02-12 13:20:50|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|4635.9|4629.9|0
1739366460000|2025-02-12 13:21:00|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|1
1739366470000|2025-02-12 13:21:10|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|106
1739366480000|2025-02-12 13:21:20|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|2
1739366490000|2025-02-12 13:21:30|4634.8|4628.8|4633.3|4627.3|4634.8|4628.8|4632.3|4626.3|72
1739366510000|2025-02-12 13:21:50|4633.4|4627.4|4633.8|4627.8|4633.8|4627.8|4633.4|4627.4|3
1739366520000|2025-02-12 13:22:00|4634.3|4628.3|4634.8|4628.8|4634.8|4628.8|4634.3|4628.3|2
1739366540000|2025-02-12 13:22:20|4634.3|4628.3|4634.8|4628.8|4634.8|4628.8|4634.3|4628.3|1
1739366570000|2025-02-12 13:22:50|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|0
1739366580000|2025-02-12 13:23:00|4633.3|4627.3|4633.3|4627.3|4633.4|4627.4|4633.3|4627.3|4
1739366600000|2025-02-12 13:23:20|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|2
1739366610000|2025-02-12 13:23:30|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|0
1739366630000|2025-02-12 13:23:50|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|1
1739366640000|2025-02-12 13:24:00|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|4633.4|4627.4|0
1739366650000|2025-02-12 13:24:10|4633.8|4627.8|4633.9|4627.9|4634.4|4628.4|4633.8|4627.8|0
1739366670000|2025-02-12 13:24:30|4633.5|4627.5|4633.4|4627.4|4633.5|4627.5|4632.9|4626.9|1
1739366680000|2025-02-12 13:24:40|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1739366700000|2025-02-12 13:25:00|4633.9|4627.9|4634.8|4628.8|4634.8|4628.8|4633.9|4627.9|4
1739366710000|2025-02-12 13:25:10|4634.4|4628.4|4634.9|4628.9|4635.3|4629.3|4634.3|4628.3|1
1739366720000|2025-02-12 13:25:20|4634.8|4628.8|4634.8|4628.8|4635.8|4629.8|4634.8|4628.8|20
1739366730000|2025-02-12 13:25:30|4634.9|4628.9|4633.4|4627.4|4634.9|4628.9|4633.4|4627.4|3
1739366740000|2025-02-12 13:25:40|4633.8|4627.8|4634.4|4628.4|4634.8|4628.8|4633.8|4627.8|0
1739366750000|2025-02-12 13:25:50|4634.8|4628.8|4633.8|4627.8|4635.4|4629.4|4633.8|4627.8|2
1739366760000|2025-02-12 13:26:00|4634.3|4628.3|4634.8|4628.8|4635.3|4629.3|4634.3|4628.3|2
1739366770000|2025-02-12 13:26:10|4634.4|4628.4|4634.8|4628.8|4634.8|4628.8|4634.4|4628.4|0
1739366780000|2025-02-12 13:26:20|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4633.8|4627.8|10
1739366790000|2025-02-12 13:26:30|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|4633.8|4627.8|0
1739366800000|2025-02-12 13:26:40|4633.4|4627.4|4633.8|4627.8|4633.8|4627.8|4633.4|4627.4|9
1739366810000|2025-02-12 13:26:50|4633|4627|4633|4627|4633|4627|4633|4627|2
1739366820000|2025-02-12 13:27:00|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1739366840000|2025-02-12 13:27:20|4633.4|4627.4|4633|4627|4633.4|4627.4|4633|4627|1
1739366850000|2025-02-12 13:27:30|4633.4|4627.4|4633.8|4627.8|4633.9|4627.9|4633.4|4627.4|0
1739366860000|2025-02-12 13:27:40|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|1
1739366870000|2025-02-12 13:27:50|4634|4628|4634.8|4628.8|4634.9|4628.9|4634|4628|14
1739366880000|2025-02-12 13:28:00|4634.9|4628.9|4634.9|4628.9|4634.9|4628.9|4634.8|4628.8|1
1739366900000|2025-02-12 13:28:20|||||||||1
1739366920000|2025-02-12 13:28:40|||||||||7
1739366960000|2025-02-12 13:29:20|4634.8|4628.8|4634.4|4628.4|4634.8|4628.8|4634.4|4628.4|2
1739366970000|2025-02-12 13:29:30|4634.3|4628.3|4633|4627|4634.4|4628.4|4633|4627|52
1739366980000|2025-02-12 13:29:40|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|0
1739367000000|2025-02-12 13:30:00|4631.5|4625.5|4630.8|4624.8|4632.4|4626.4|4630.8|4624.8|13
1739367010000|2025-02-12 13:30:10|4630.9|4624.9|4631.5|4625.5|4631.5|4625.5|4630.3|4624.3|6
1739367020000|2025-02-12 13:30:20|4631.4|4625.4|4630.9|4624.9|4631.4|4625.4|4630.4|4624.4|8
1739367030000|2025-02-12 13:30:30|4631|4625|4632.4|4626.4|4632.8|4626.8|4630.4|4624.4|1
1739367040000|2025-02-12 13:30:40|4631.9|4625.9|4632.9|4626.9|4633.3|4627.3|4631.9|4625.9|0
1739367050000|2025-02-12 13:30:50|4633.3|4627.3|4632.4|4626.4|4633.3|4627.3|4632.3|4626.3|2
1739367060000|2025-02-12 13:31:00|4631.9|4625.9|4632.3|4626.3|4632.3|4626.3|4631.4|4625.4|1
1739367070000|2025-02-12 13:31:10|4632.9|4626.9|4633.8|4627.8|4633.8|4627.8|4632.9|4626.9|4
1739367080000|2025-02-12 13:31:20|4633.9|4627.9|4634|4628|4634.4|4628.4|4633.8|4627.8|1
1739367090000|2025-02-12 13:31:30|4633.9|4627.9|4633.4|4627.4|4634|4628|4633.4|4627.4|0
1739367100000|2025-02-12 13:31:40|4630.8|4624.8|4628.3|4622.3|4630.8|4624.8|4628.3|4622.3|59
1739367110000|2025-02-12 13:31:50|4627.9|4621.9|4628.9|4622.9|4628.9|4622.9|4627.9|4621.9|2
1739367120000|2025-02-12 13:32:00|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|2
1739367130000|2025-02-12 13:32:10|||||||||1
1739367140000|2025-02-12 13:32:20|4626.3|4620.3|4625.4|4619.4|4626.3|4620.3|4625.3|4619.3|9
1739367150000|2025-02-12 13:32:30|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|4625.3|4619.3|6
1739367160000|2025-02-12 13:32:40|4624.8|4618.8|4622.3|4616.3|4624.8|4618.8|4622.3|4616.3|8
1739367170000|2025-02-12 13:32:50|4622.9|4616.9|4623.3|4617.3|4623.3|4617.3|4622.8|4616.8|5
1739367180000|2025-02-12 13:33:00|4623.4|4617.4|4623.9|4617.9|4624.3|4618.3|4623.3|4617.3|2
1739367190000|2025-02-12 13:33:10|4623.8|4617.8|4623.4|4617.4|4623.8|4617.8|4622.9|4616.9|3
1739367200000|2025-02-12 13:33:20|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4622.8|4616.8|3
1739367210000|2025-02-12 13:33:30|4623|4617|4625.8|4619.8|4626.6|4620.6|4622.9|4616.9|10
1739367220000|2025-02-12 13:33:40|4625.4|4619.4|4624.8|4618.8|4625.4|4619.4|4624.3|4618.3|4
1739367230000|2025-02-12 13:33:50|4624.4|4618.4|4623.3|4617.3|4624.4|4618.4|4622.9|4616.9|7
1739367240000|2025-02-12 13:34:00|4622.9|4616.9|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|4
1739367250000|2025-02-12 13:34:10|4623.3|4617.3|4622.9|4616.9|4623.4|4617.4|4622.9|4616.9|7
1739367260000|2025-02-12 13:34:20|4622.8|4616.8|4622.8|4616.8|4622.8|4616.8|4621.5|4615.5|9
1739367270000|2025-02-12 13:34:30|4622.7|4616.7|4623.4|4617.4|4623.4|4617.4|4622.7|4616.7|2
1739367280000|2025-02-12 13:34:40|4623|4617|4623.9|4617.9|4623.9|4617.9|4623|4617|3
1739367290000|2025-02-12 13:34:50|4623.4|4617.4|4623.8|4617.8|4623.8|4617.8|4623.4|4617.4|3
1739367300000|2025-02-12 13:35:00|4623.4|4617.4|4623.9|4617.9|4623.9|4617.9|4623.3|4617.3|5
1739367310000|2025-02-12 13:35:10|4624.4|4618.4|4621.9|4615.9|4624.5|4618.5|4621.9|4615.9|15
1739367320000|2025-02-12 13:35:20|4621.8|4615.8|4622.9|4616.9|4622.9|4616.9|4621.3|4615.3|3
1739367330000|2025-02-12 13:35:30|4622.8|4616.8|4623.9|4617.9|4623.9|4617.9|4622|4616|1
1739367340000|2025-02-12 13:35:40|4624|4618|4620.4|4614.4|4624|4618|4620.4|4614.4|23
1739367350000|2025-02-12 13:35:50|4620.8|4614.8|4621.9|4615.9|4622.4|4616.4|4620.8|4614.8|5
1739367360000|2025-02-12 13:36:00|4621.5|4615.5|4621|4615|4621.5|4615.5|4620.9|4614.9|4
1739367370000|2025-02-12 13:36:10|4620.9|4614.9|4620.9|4614.9|4621|4615|4620.9|4614.9|3
1739367380000|2025-02-12 13:36:20|4620.8|4614.8|4624|4618|4624|4618|4620.8|4614.8|114
1739367390000|2025-02-12 13:36:30|4624.8|4618.8|4624.4|4618.4|4624.9|4618.9|4623.9|4617.9|1
1739367400000|2025-02-12 13:36:40|4624.9|4618.9|4625.4|4619.4|4625.9|4619.9|4624.4|4618.4|1
1739367410000|2025-02-12 13:36:50|4625|4619|4624.9|4618.9|4625|4619|4624.9|4618.9|0
1739367420000|2025-02-12 13:37:00|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4622.9|4616.9|4
1739367430000|2025-02-12 13:37:10|4621.9|4615.9|4622.8|4616.8|4622.8|4616.8|4621.9|4615.9|16
1739367440000|2025-02-12 13:37:20|4622|4616|4622|4616|4622.8|4616.8|4621.9|4615.9|2
1739367450000|2025-02-12 13:37:30|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|4
1739367460000|2025-02-12 13:37:40|4623|4617|4624|4618|4624|4618|4623|4617|3
1739367470000|2025-02-12 13:37:50|4624.5|4618.5|4624.4|4618.4|4624.9|4618.9|4623.9|4617.9|5
1739367480000|2025-02-12 13:38:00|4624|4618|4625.9|4619.9|4625.9|4619.9|4624|4618|1
1739367490000|2025-02-12 13:38:10|4626|4620|4626|4620|4626|4620|4625.4|4619.4|2
1739367500000|2025-02-12 13:38:20|4626.2|4620.2|4630.9|4624.9|4630.9|4624.9|4626.2|4620.2|65
1739367510000|2025-02-12 13:38:30|4631.4|4625.4|4631.5|4625.5|4631.5|4625.5|4631.4|4625.4|2
1739367520000|2025-02-12 13:38:40|4631.9|4625.9|4627.9|4621.9|4631.9|4625.9|4627.9|4621.9|23
1739367530000|2025-02-12 13:38:50|4627.5|4621.5|4626.4|4620.4|4627.5|4621.5|4626.4|4620.4|3
1739367540000|2025-02-12 13:39:00|4626.3|4620.3|4625.3|4619.3|4626.3|4620.3|4625.3|4619.3|1
1739367550000|2025-02-12 13:39:10|4624.5|4618.5|4625.8|4619.8|4625.8|4619.8|4624.5|4618.5|2
1739367560000|2025-02-12 13:39:20|4625.9|4619.9|4627|4621|4627.4|4621.4|4625.8|4619.8|6
1739367570000|2025-02-12 13:39:30|4626.9|4620.9|4628.9|4622.9|4628.9|4622.9|4626.9|4620.9|1
1739367580000|2025-02-12 13:39:40|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|1
1739367590000|2025-02-12 13:39:50|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|4628.4|4622.4|1
1739367600000|2025-02-12 13:40:00|4628.3|4622.3|4625.9|4619.9|4628.3|4622.3|4625.9|4619.9|2
1739367610000|2025-02-12 13:40:10|4626.3|4620.3|4625.8|4619.8|4626.3|4620.3|4625.8|4619.8|2
1739367620000|2025-02-12 13:40:20|4625.4|4619.4|4624.9|4618.9|4625.4|4619.4|4624.9|4618.9|1
1739367630000|2025-02-12 13:40:30|4624.5|4618.5|4623.8|4617.8|4624.9|4618.9|4623.8|4617.8|56
1739367640000|2025-02-12 13:40:40|4623.3|4617.3|4625.8|4619.8|4625.8|4619.8|4623.3|4617.3|12
1739367650000|2025-02-12 13:40:50|4625|4619|4625.3|4619.3|4625.8|4619.8|4624.3|4618.3|4
1739367660000|2025-02-12 13:41:00|4624.9|4618.9|4623.8|4617.8|4624.9|4618.9|4623.8|4617.8|2
1739367670000|2025-02-12 13:41:10|4623.7|4617.7|4623.8|4617.8|4623.8|4617.8|4623.7|4617.7|1
1739367680000|2025-02-12 13:41:20|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|4623.3|4617.3|3
1739367690000|2025-02-12 13:41:30|4622.9|4616.9|4620.8|4614.8|4623.3|4617.3|4620.3|4614.3|76
1739367700000|2025-02-12 13:41:40|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|2
1739367710000|2025-02-12 13:41:50|4619.9|4613.9|4618.8|4612.8|4619.9|4613.9|4618.8|4612.8|80
1739367730000|2025-02-12 13:42:10|4618.1|4612.1|4617.9|4611.9|4618.1|4612.1|4616.8|4610.8|22
1739367740000|2025-02-12 13:42:20|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|14
1739367750000|2025-02-12 13:42:30|4619.8|4613.8|4619.9|4613.9|4619.9|4613.9|4619.1|4613.1|13
1739367760000|2025-02-12 13:42:40|4620.1|4614.1|4619.9|4613.9|4620.1|4614.1|4619.9|4613.9|2
1739367780000|2025-02-12 13:43:00|4620.3|4614.3|4620.9|4614.9|4620.9|4614.9|4620.3|4614.3|3
1739367790000|2025-02-12 13:43:10|4621.7|4615.7|4622.9|4616.9|4622.9|4616.9|4621.7|4615.7|1
1739367800000|2025-02-12 13:43:20|4623.4|4617.4|4623.1|4617.1|4623.4|4617.4|4623.1|4617.1|4
1739367810000|2025-02-12 13:43:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|0
1739367820000|2025-02-12 13:43:40|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4622.8|4616.8|4
1739367830000|2025-02-12 13:43:50|4624.8|4618.8|4625.4|4619.4|4625.4|4619.4|4624.1|4618.1|6
1739367840000|2025-02-12 13:44:00|4625.8|4619.8|4626.8|4620.8|4626.8|4620.8|4625.8|4619.8|5
1739367850000|2025-02-12 13:44:10|4626.4|4620.4|4625.8|4619.8|4626.4|4620.4|4625.4|4619.4|15
1739367860000|2025-02-12 13:44:20|4625.9|4619.9|4626.4|4620.4|4626.4|4620.4|4625.9|4619.9|1
1739367870000|2025-02-12 13:44:30|4626.8|4620.8|4626.8|4620.8|4626.8|4620.8|4626.4|4620.4|0
1739367880000|2025-02-12 13:44:40|||||||||3
1739370600000|2025-02-12 14:30:00|4625.1|4619.1|4638.3|4632.3|4638.3|4632.3|4625.1|4619.1|549
1739370610000|2025-02-12 14:30:10|4639.1|4633.1|4637.6|4631.6|4645.7|4639.7|4635.6|4629.6|79
1739370620000|2025-02-12 14:30:20|4637.2|4631.2|4638.1|4632.1|4638.2|4632.2|4636.6|4630.6|42
1739370630000|2025-02-12 14:30:30|4637.7|4631.7|4644.3|4638.3|4644.3|4638.3|4636.6|4630.6|1068
1739370640000|2025-02-12 14:30:40|4644.8|4638.8|4643.8|4637.8|4646.9|4640.9|4642.5|4636.5|36
1739370650000|2025-02-12 14:30:50|4642.9|4636.9|4643.3|4637.3|4643.8|4637.8|4641.3|4635.3|29
1739370660000|2025-02-12 14:31:00|4642.8|4636.8|4636.3|4630.3|4642.8|4636.8|4634.4|4628.4|72
1739370670000|2025-02-12 14:31:10|4635.9|4629.9|4638.9|4632.9|4640.9|4634.9|4634.8|4628.8|30
1739370680000|2025-02-12 14:31:20|4638.3|4632.3|4635.8|4629.8|4639.3|4633.3|4632.3|4626.3|71
1739370690000|2025-02-12 14:31:30|4634.8|4628.8|4635.5|4629.5|4636.4|4630.4|4631.3|4625.3|82
1739370700000|2025-02-12 14:31:40|4635.4|4629.4|4634.3|4628.3|4636.4|4630.4|4633.9|4627.9|15
1739370710000|2025-02-12 14:31:50|4634.8|4628.8|4629.8|4623.8|4635.4|4629.4|4629.5|4623.5|78
1739370720000|2025-02-12 14:32:00|4629|4623|4630.4|4624.4|4631.4|4625.4|4627.8|4621.8|53
1739370730000|2025-02-12 14:32:10|4630.9|4624.9|4632.2|4626.2|4633.8|4627.8|4630.4|4624.4|84
1739370740000|2025-02-12 14:32:20|4632.7|4626.7|4634.8|4628.8|4635.4|4629.4|4631.8|4625.8|22
1739370750000|2025-02-12 14:32:30|4634.4|4628.4|4635.3|4629.3|4640.4|4634.4|4634.3|4628.3|24
1739370760000|2025-02-12 14:32:40|4634.8|4628.8|4633.8|4627.8|4637.3|4631.3|4633.8|4627.8|21
1739370770000|2025-02-12 14:32:50|4632.3|4626.3|4634.3|4628.3|4634.9|4628.9|4631.8|4625.8|513
1739370780000|2025-02-12 14:33:00|4633.9|4627.9|4634.8|4628.8|4635.8|4629.8|4633.9|4627.9|21
1739370790000|2025-02-12 14:33:10|4633.8|4627.8|4633.3|4627.3|4633.8|4627.8|4628.8|4622.8|40
1739370800000|2025-02-12 14:33:20|4633.4|4627.4|4634.3|4628.3|4634.4|4628.4|4632.4|4626.4|16
1739370810000|2025-02-12 14:33:30|4634.4|4628.4|4636.9|4630.9|4637.4|4631.4|4634.3|4628.3|21
1739370820000|2025-02-12 14:33:40|4636.8|4630.8|4641.9|4635.9|4641.9|4635.9|4636.8|4630.8|54
1739370830000|2025-02-12 14:33:50|4641.8|4635.8|4646.9|4640.9|4647.4|4641.4|4641|4635|36
1739370840000|2025-02-12 14:34:00|4645.5|4639.5|4650|4644|4650.5|4644.5|4645.5|4639.5|28
1739370850000|2025-02-12 14:34:10|4650.5|4644.5|4648.1|4642.1|4650.5|4644.5|4648.1|4642.1|42
1739370860000|2025-02-12 14:34:20|4648.6|4642.6|4649.1|4643.1|4649.1|4643.1|4648|4642|8
1739370870000|2025-02-12 14:34:30|4649|4643|4648.1|4642.1|4651.6|4645.6|4648|4642|32
1739370880000|2025-02-12 14:34:40|4647.2|4641.2|4649.1|4643.1|4650.6|4644.6|4646.6|4640.6|31
1739370890000|2025-02-12 14:34:50|4649|4643|4647.1|4641.1|4649|4643|4646.6|4640.6|15
1739370900000|2025-02-12 14:35:00|4647.2|4641.2|4649|4643|4649|4643|4646.2|4640.2|9
1739370910000|2025-02-12 14:35:10|4648.6|4642.6|4647.1|4641.1|4648.6|4642.6|4647.1|4641.1|9
1739370920000|2025-02-12 14:35:20|4647.6|4641.6|4651.1|4645.1|4651.1|4645.1|4647.6|4641.6|20
1739370930000|2025-02-12 14:35:30|4650.3|4644.3|4653.3|4647.3|4653.3|4647.3|4649.6|4643.6|21
1739370940000|2025-02-12 14:35:40|4653.4|4647.4|4653.3|4647.3|4654.3|4648.3|4652.7|4646.7|13
1739370950000|2025-02-12 14:35:50|4653.4|4647.4|4652.8|4646.8|4653.4|4647.4|4651.3|4645.3|111
1739370960000|2025-02-12 14:36:00|4653.3|4647.3|4651.3|4645.3|4653.3|4647.3|4651.3|4645.3|74
1739370970000|2025-02-12 14:36:10|4651.9|4645.9|4648.8|4642.8|4651.9|4645.9|4648.7|4642.7|279
1739370980000|2025-02-12 14:36:20|4646.2|4640.2|4649.7|4643.7|4650.1|4644.1|4645.7|4639.7|12
1739370990000|2025-02-12 14:36:30|4650.1|4644.1|4650.1|4644.1|4650.7|4644.7|4649.7|4643.7|6
1739371000000|2025-02-12 14:36:40|4649.7|4643.7|4650.6|4644.6|4650.6|4644.6|4649.7|4643.7|37
1739371010000|2025-02-12 14:36:50|4650.5|4644.5|4651.2|4645.2|4651.2|4645.2|4650.1|4644.1|5
1739371020000|2025-02-12 14:37:00|4654.2|4648.2|4653.2|4647.2|4654.2|4648.2|4652.2|4646.2|40
1739371030000|2025-02-12 14:37:10|4653.1|4647.1|4652.7|4646.7|4653.1|4647.1|4652.2|4646.2|8
1739371040000|2025-02-12 14:37:20|4652.3|4646.3|4649.7|4643.7|4652.3|4646.3|4649.2|4643.2|7
1739371050000|2025-02-12 14:37:30|4650.2|4644.2|4650.7|4644.7|4651.2|4645.2|4650.2|4644.2|7
1739371060000|2025-02-12 14:37:40|4651.1|4645.1|4651.7|4645.7|4652.2|4646.2|4651.1|4645.1|18
1739371070000|2025-02-12 14:37:50|4651.1|4645.1|4650.6|4644.6|4651.1|4645.1|4648.7|4642.7|6
1739371080000|2025-02-12 14:38:00|4650.1|4644.1|4651.2|4645.2|4651.2|4645.2|4649.2|4643.2|4
1739371090000|2025-02-12 14:38:10|4650.2|4644.2|4652.2|4646.2|4652.2|4646.2|4650.2|4644.2|11
1739371100000|2025-02-12 14:38:20|4653.2|4647.2|4650.1|4644.1|4653.2|4647.2|4649.7|4643.7|8
1739371110000|2025-02-12 14:38:30|4649.7|4643.7|4648.6|4642.6|4650.1|4644.1|4648.1|4642.1|13
1739371120000|2025-02-12 14:38:40|4648.7|4642.7|4649.1|4643.1|4649.2|4643.2|4648.7|4642.7|1
1739371130000|2025-02-12 14:38:50|4649.3|4643.3|4651.7|4645.7|4651.7|4645.7|4649.3|4643.3|3
1739371140000|2025-02-12 14:39:00|4651.3|4645.3|4651.6|4645.6|4651.6|4645.6|4651.1|4645.1|0
1739371150000|2025-02-12 14:39:10|4651.5|4645.5|4651.5|4645.5|4651.6|4645.6|4651.1|4645.1|1
1739371160000|2025-02-12 14:39:20|4651.1|4645.1|4651.6|4645.6|4651.6|4645.6|4651.1|4645.1|3
1739371180000|2025-02-12 14:39:40|4652|4646|4651.5|4645.5|4652.6|4646.6|4651.1|4645.1|19
1739371190000|2025-02-12 14:39:50|4651.1|4645.1|4649|4643|4651.1|4645.1|4649|4643|3
1739371200000|2025-02-12 14:40:00|4650|4644|4647.9|4641.9|4650|4644|4644|4638|256
1739371210000|2025-02-12 14:40:10|4648|4642|4648.9|4642.9|4648.9|4642.9|4647.9|4641.9|7
1739371220000|2025-02-12 14:40:20|4649|4643|4648.9|4642.9|4649.8|4643.8|4648|4642|11
1739371230000|2025-02-12 14:40:30|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|4648.9|4642.9|0
1739371240000|2025-02-12 14:40:40|||||||||1
1739371250000|2025-02-12 14:40:50|4649.4|4643.4|4648|4642|4649.4|4643.4|4645.8|4639.8|33
1739371260000|2025-02-12 14:41:00|4649.3|4643.3|4649.4|4643.4|4649.4|4643.4|4648.3|4642.3|17
1739371270000|2025-02-12 14:41:10|4649.8|4643.8|4649.4|4643.4|4650.8|4644.8|4646.9|4640.9|17
1739371280000|2025-02-12 14:41:20|4649.9|4643.9|4648.9|4642.9|4650.3|4644.3|4648.9|4642.9|3
1739371290000|2025-02-12 14:41:30|4649.3|4643.3|4651.9|4645.9|4651.9|4645.9|4649.3|4643.3|10
1739371300000|2025-02-12 14:41:40|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4651.9|4645.9|1
1739371310000|2025-02-12 14:41:50|4652.2|4646.2|4653|4647|4653|4647|4651.8|4645.8|4
1739371320000|2025-02-12 14:42:00|4653.3|4647.3|4648.9|4642.9|4653.3|4647.3|4648.9|4642.9|19
1739371330000|2025-02-12 14:42:10|4649.4|4643.4|4650.8|4644.8|4651.8|4645.8|4649.4|4643.4|14
1739371340000|2025-02-12 14:42:20|4649.8|4643.8|4649.3|4643.3|4649.8|4643.8|4648.9|4642.9|12
1739371350000|2025-02-12 14:42:30|4649.6|4643.6|4653.9|4647.9|4653.9|4647.9|4649.6|4643.6|25
1739371360000|2025-02-12 14:42:40|4653.5|4647.5|4656.9|4650.9|4656.9|4650.9|4653.5|4647.5|10
1739371370000|2025-02-12 14:42:50|4656.8|4650.8|4656.5|4650.5|4657|4651|4656.4|4650.4|11
1739371380000|2025-02-12 14:43:00|4656.9|4650.9|4655.3|4649.3|4657|4651|4655.3|4649.3|12
1739371390000|2025-02-12 14:43:10|4654.9|4648.9|4652.8|4646.8|4655.3|4649.3|4652.8|4646.8|10
1739371400000|2025-02-12 14:43:20|4652.9|4646.9|4656.8|4650.8|4656.8|4650.8|4652.9|4646.9|7
1739371410000|2025-02-12 14:43:30|4656.9|4650.9|4657.3|4651.3|4657.8|4651.8|4656.8|4650.8|14
1739371420000|2025-02-12 14:43:40|4657.4|4651.4|4656.8|4650.8|4657.4|4651.4|4656.8|4650.8|4
1739371430000|2025-02-12 14:43:50|4656.9|4650.9|4655.2|4649.2|4657.3|4651.3|4655.2|4649.2|9
1739371440000|2025-02-12 14:44:00|4654.8|4648.8|4659.4|4653.4|4659.4|4653.4|4654.8|4648.8|33
1739371450000|2025-02-12 14:44:10|4658.4|4652.4|4659|4653|4659.4|4653.4|4657.9|4651.9|7
1739371460000|2025-02-12 14:44:20|4658.9|4652.9|4659.3|4653.3|4659.5|4653.5|4658.9|4652.9|5
1739371470000|2025-02-12 14:44:30|4658.9|4652.9|4657.9|4651.9|4659.3|4653.3|4657.9|4651.9|2
1739371480000|2025-02-12 14:44:40|4657.3|4651.3|4656.4|4650.4|4657.3|4651.3|4656.4|4650.4|0
1739371490000|2025-02-12 14:44:50|4656.5|4650.5|4656.4|4650.4|4656.9|4650.9|4656.3|4650.3|3
1739371500000|2025-02-12 14:45:00|4656.8|4650.8|4658.4|4652.4|4658.8|4652.8|4656.8|4650.8|13
1739371510000|2025-02-12 14:45:10|4658.8|4652.8|4660.9|4654.9|4660.9|4654.9|4658|4652|13
1739371520000|2025-02-12 14:45:20|4661|4655|4660.3|4654.3|4661.8|4655.8|4659.9|4653.9|1
1739371530000|2025-02-12 14:45:30|4660.9|4654.9|4660.3|4654.3|4660.9|4654.9|4659.9|4653.9|4
1739371540000|2025-02-12 14:45:40|4659.8|4653.8|4657.3|4651.3|4659.8|4653.8|4656.9|4650.9|8
1739371550000|2025-02-12 14:45:50|4656.9|4650.9|4659.9|4653.9|4659.9|4653.9|4656.9|4650.9|7
1739371560000|2025-02-12 14:46:00|4659.8|4653.8|4656.8|4650.8|4660.3|4654.3|4656.8|4650.8|22
1739371570000|2025-02-12 14:46:10|4657.3|4651.3|4658.3|4652.3|4658.4|4652.4|4655.8|4649.8|13
1739371580000|2025-02-12 14:46:20|4657.9|4651.9|4656.9|4650.9|4657.9|4651.9|4656.8|4650.8|2
1739371590000|2025-02-12 14:46:30|4657|4651|4656.9|4650.9|4659.4|4653.4|4656.9|4650.9|4
1739371600000|2025-02-12 14:46:40|4657.4|4651.4|4658.9|4652.9|4658.9|4652.9|4657.4|4651.4|2
1739371610000|2025-02-12 14:46:50|4658.4|4652.4|4659|4653|4659|4653|4658.4|4652.4|3
1739371620000|2025-02-12 14:47:00|4659.5|4653.5|4658.9|4652.9|4659.5|4653.5|4658|4652|11
1739371630000|2025-02-12 14:47:10|4659.9|4653.9|4659|4653|4659.9|4653.9|4658.8|4652.8|12
1739371640000|2025-02-12 14:47:20|4659.4|4653.4|4660|4654|4660|4654|4659|4653|3
1739371650000|2025-02-12 14:47:30|4660.4|4654.4|4660|4654|4661.9|4655.9|4660|4654|34
1739371660000|2025-02-12 14:47:40|4660.4|4654.4|4660|4654|4660.9|4654.9|4658.9|4652.9|39
1739371670000|2025-02-12 14:47:50|4658|4652|4661|4655|4661.5|4655.5|4658|4652|32
1739371680000|2025-02-12 14:48:00|4663.7|4657.7|4664.1|4658.1|4664.2|4658.2|4662.3|4656.3|57
1739371690000|2025-02-12 14:48:10|4664.2|4658.2|4668.9|4662.9|4669.4|4663.4|4664.2|4658.2|110
1739371700000|2025-02-12 14:48:20|4669.4|4663.4|4669.3|4663.3|4670.4|4664.4|4668.9|4662.9|57
1739371710000|2025-02-12 14:48:30|4668.9|4662.9|4669.4|4663.4|4669.4|4663.4|4668.3|4662.3|5
1739371720000|2025-02-12 14:48:40|4669.3|4663.3|4671.4|4665.4|4671.8|4665.8|4669.3|4663.3|5
1739371730000|2025-02-12 14:48:50|4671.2|4665.2|4670.4|4664.4|4672|4666|4670.3|4664.3|12
1739371740000|2025-02-12 14:49:00|4670.3|4664.3|4670.8|4664.8|4670.9|4664.9|4670.3|4664.3|13
1739371750000|2025-02-12 14:49:10|4670.7|4664.7|4670.3|4664.3|4670.7|4664.7|4669.4|4663.4|16
1739371760000|2025-02-12 14:49:20|4669.9|4663.9|4669.3|4663.3|4670.4|4664.4|4669.3|4663.3|16
1739371770000|2025-02-12 14:49:30|4669.2|4663.2|4671.9|4665.9|4671.9|4665.9|4667.3|4661.3|38
1739371780000|2025-02-12 14:49:40|4671.8|4665.8|4670.3|4664.3|4671.8|4665.8|4669.2|4663.2|5
1739371790000|2025-02-12 14:49:50|4669.9|4663.9|4670.9|4664.9|4672.3|4666.3|4669.9|4663.9|14
1739371800000|2025-02-12 14:50:00|4671.4|4665.4|4672.4|4666.4|4672.4|4666.4|4671.4|4665.4|14
1739371810000|2025-02-12 14:50:10|4672.3|4666.3|4671.8|4665.8|4672.4|4666.4|4671.4|4665.4|6
1739371820000|2025-02-12 14:50:20|4671.4|4665.4|4669.4|4663.4|4671.9|4665.9|4669.4|4663.4|24
1739371830000|2025-02-12 14:50:30|4669.3|4663.3|4667.9|4661.9|4669.4|4663.4|4667.9|4661.9|1
1739371840000|2025-02-12 14:50:40|4668.2|4662.2|4666.2|4660.2|4670.9|4664.9|4665.3|4659.3|22
1739371850000|2025-02-12 14:50:50|4665.7|4659.7|4664.2|4658.2|4666.1|4660.1|4664.2|4658.2|15
1739371860000|2025-02-12 14:51:00|4663.2|4657.2|4664.7|4658.7|4665.2|4659.2|4663.1|4657.1|14
1739371870000|2025-02-12 14:51:10|4664.8|4658.8|4666.1|4660.1|4666.1|4660.1|4664.1|4658.1|11
1739371880000|2025-02-12 14:51:20|4665.7|4659.7|4664.7|4658.7|4666.1|4660.1|4664.1|4658.1|6
1739371890000|2025-02-12 14:51:30|4664.6|4658.6|4664.7|4658.7|4664.8|4658.8|4664.1|4658.1|2
1739371900000|2025-02-12 14:51:40|4665.1|4659.1|4666.6|4660.6|4669.2|4663.2|4664.7|4658.7|10
1739371910000|2025-02-12 14:51:50|4666.7|4660.7|4668.2|4662.2|4668.6|4662.6|4666.7|4660.7|21
1739371920000|2025-02-12 14:52:00|4668.6|4662.6|4668.7|4662.7|4669.7|4663.7|4668.2|4662.2|11
1739371930000|2025-02-12 14:52:10|4668.6|4662.6|4666.7|4660.7|4668.6|4662.6|4666.4|4660.4|7
1739371940000|2025-02-12 14:52:20|4666.2|4660.2|4663.1|4657.1|4666.2|4660.2|4663.1|4657.1|24
1739371950000|2025-02-12 14:52:30|4663|4657|4662.5|4656.5|4663|4657|4662.1|4656.1|6
1739371960000|2025-02-12 14:52:40|4662.1|4656.1|4662.7|4656.7|4662.7|4656.7|4661.7|4655.7|53
1739371970000|2025-02-12 14:52:50|4662.6|4656.6|4662.6|4656.6|4662.7|4656.7|4662.6|4656.6|0
1739371980000|2025-02-12 14:53:00|4662.7|4656.7|4662.6|4656.6|4662.7|4656.7|4662.6|4656.6|4
1739371990000|2025-02-12 14:53:10|4662.7|4656.7|4664.7|4658.7|4665.1|4659.1|4662.7|4656.7|4
1739372000000|2025-02-12 14:53:20|4665.1|4659.1|4665.6|4659.6|4665.7|4659.7|4665.1|4659.1|11
1739372010000|2025-02-12 14:53:30|4666.1|4660.1|4667.7|4661.7|4668.1|4662.1|4666.1|4660.1|9
1739372020000|2025-02-12 14:53:40|4667.2|4661.2|4666.6|4660.6|4669.7|4663.7|4666.6|4660.6|22
1739372030000|2025-02-12 14:53:50|4665.6|4659.6|4665.2|4659.2|4665.7|4659.7|4665.1|4659.1|6
1739372040000|2025-02-12 14:54:00|4665.1|4659.1|4669.2|4663.2|4669.2|4663.2|4665.1|4659.1|5
1739372050000|2025-02-12 14:54:10|4669.6|4663.6|4667.7|4661.7|4669.6|4663.6|4666.6|4660.6|11
1739372060000|2025-02-12 14:54:20|4668.1|4662.1|4670.1|4664.1|4670.1|4664.1|4667.7|4661.7|10
1739372070000|2025-02-12 14:54:30|4670.2|4664.2|4671.6|4665.6|4671.6|4665.6|4670.2|4664.2|20
1739372080000|2025-02-12 14:54:40|4672|4666|4670.7|4664.7|4672|4666|4669.6|4663.6|25
1739372090000|2025-02-12 14:54:50|4670.1|4664.1|4668.1|4662.1|4670.6|4664.6|4668|4662|18
1739372100000|2025-02-12 14:55:00|4667.6|4661.6|4668.5|4662.5|4668.5|4662.5|4666.1|4660.1|11
1739372110000|2025-02-12 14:55:10|4668.1|4662.1|4667.1|4661.1|4668.1|4662.1|4667.1|4661.1|3
1739372120000|2025-02-12 14:55:20|4667|4661|4668.1|4662.1|4668.1|4662.1|4665.1|4659.1|7
1739372130000|2025-02-12 14:55:30|4668.2|4662.2|4667.7|4661.7|4669.7|4663.7|4666.2|4660.2|36
1739372140000|2025-02-12 14:55:40|4667.8|4661.8|4668.6|4662.6|4668.7|4662.7|4667.8|4661.8|2
1739372150000|2025-02-12 14:55:50|4668.2|4662.2|4669.1|4663.1|4669.2|4663.2|4668.2|4662.2|5
1739372160000|2025-02-12 14:56:00|4669.2|4663.2|4668|4662|4669.2|4663.2|4666.2|4660.2|68
1739372170000|2025-02-12 14:56:10|4667.9|4661.9|4663.5|4657.5|4668|4662|4663.5|4657.5|15
1739372180000|2025-02-12 14:56:20|4663.9|4657.9|4663.4|4657.4|4664.4|4658.4|4663.4|4657.4|1
1739372190000|2025-02-12 14:56:30|4663|4657|4667.6|4661.6|4667.6|4661.6|4661.4|4655.4|271
1739372200000|2025-02-12 14:56:40|4668|4662|4667|4661|4668.1|4662.1|4666.6|4660.6|3
1739372210000|2025-02-12 14:56:50|4666.6|4660.6|4665.6|4659.6|4666.7|4660.7|4664.8|4658.8|7
1739372220000|2025-02-12 14:57:00|4665.1|4659.1|4665.7|4659.7|4667.7|4661.7|4664.7|4658.7|10
1739372230000|2025-02-12 14:57:10|4666.1|4660.1|4667.1|4661.1|4667.1|4661.1|4665.3|4659.3|1
1739372240000|2025-02-12 14:57:20|4667|4661|4666.2|4660.2|4667|4661|4666.2|4660.2|3
1739372250000|2025-02-12 14:57:30|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|4664.6|4658.6|4
1739372260000|2025-02-12 14:57:40|4666|4660|4665.6|4659.6|4666|4660|4665.2|4659.2|3
1739372270000|2025-02-12 14:57:50|4665.2|4659.2|4662.7|4656.7|4665.2|4659.2|4662.7|4656.7|6
1739372280000|2025-02-12 14:58:00|4662.6|4656.6|4662.7|4656.7|4663.1|4657.1|4662.6|4656.6|1
1739372290000|2025-02-12 14:58:10|4662.6|4656.6|4662.2|4656.2|4662.7|4656.7|4661.8|4655.8|4
1739372300000|2025-02-12 14:58:20|4663.2|4657.2|4662.2|4656.2|4663.2|4657.2|4662|4656|9
1739372310000|2025-02-12 14:58:30|4662.1|4656.1|4663.6|4657.6|4663.7|4657.7|4662.1|4656.1|7
1739372320000|2025-02-12 14:58:40|4663.7|4657.7|4664.2|4658.2|4664.2|4658.2|4663.1|4657.1|5
1739372330000|2025-02-12 14:58:50|4664.1|4658.1|4660.7|4654.7|4664.2|4658.2|4660.6|4654.6|4
1739372340000|2025-02-12 14:59:00|4660.6|4654.6|4662.7|4656.7|4663.2|4657.2|4660.1|4654.1|14
1739372350000|2025-02-12 14:59:10|4662.8|4656.8|4664.7|4658.7|4664.7|4658.7|4662.8|4656.8|8
1739372360000|2025-02-12 14:59:20|4660.6|4654.6|4661.6|4655.6|4661.6|4655.6|4659.5|4653.5|21
1739372370000|2025-02-12 14:59:30|4661.1|4655.1|4663.7|4657.7|4664.2|4658.2|4661.1|4655.1|8
1739372380000|2025-02-12 14:59:40|4663.1|4657.1|4663.6|4657.6|4663.6|4657.6|4662.2|4656.2|11
1739372390000|2025-02-12 14:59:50|4663.5|4657.5|4664.1|4658.1|4664.6|4658.6|4663.1|4657.1|7
1739372400000|2025-02-12 15:00:00|4663.6|4657.6|4664.1|4658.1|4664.2|4658.2|4661.7|4655.7|3
1739372410000|2025-02-12 15:00:10|4664|4658|4664.7|4658.7|4665.6|4659.6|4662.6|4656.6|22
1739372420000|2025-02-12 15:00:20|4664.6|4658.6|4665.7|4659.7|4665.7|4659.7|4664.6|4658.6|0
1739372430000|2025-02-12 15:00:30|4665.6|4659.6|4663.7|4657.7|4665.6|4659.6|4663|4657|6
1739372440000|2025-02-12 15:00:40|4663.6|4657.6|4662.1|4656.1|4663.7|4657.7|4662.1|4656.1|4
1739372450000|2025-02-12 15:00:50|4662.6|4656.6|4661.6|4655.6|4662.7|4656.7|4660.6|4654.6|8
1739372460000|2025-02-12 15:01:00|4661.7|4655.7|4662.1|4656.1|4662.6|4656.6|4660.5|4654.5|8
1739372470000|2025-02-12 15:01:10|4662.6|4656.6|4663.6|4657.6|4663.6|4657.6|4662.6|4656.6|5
1739372480000|2025-02-12 15:01:20|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1739372490000|2025-02-12 15:01:30|4664|4658|4666.2|4660.2|4666.2|4660.2|4664|4658|22
1739372500000|2025-02-12 15:01:40|4666.1|4660.1|4666.1|4660.1|4667.2|4661.2|4665.5|4659.5|24
1739372510000|2025-02-12 15:01:50|4665.2|4659.2|4664.6|4658.6|4665.6|4659.6|4662.3|4656.3|26
1739372520000|2025-02-12 15:02:00|4664|4658|4664.2|4658.2|4664.2|4658.2|4663.2|4657.2|17
1739372530000|2025-02-12 15:02:10|4665.2|4659.2|4666.2|4660.2|4666.2|4660.2|4665.2|4659.2|10
1739372540000|2025-02-12 15:02:20|4667.2|4661.2|4668.2|4662.2|4668.2|4662.2|4667.2|4661.2|15
1739372550000|2025-02-12 15:02:30|4669.2|4663.2|4668.2|4662.2|4669.2|4663.2|4668.2|4662.2|25
1739372560000|2025-02-12 15:02:40|4667.2|4661.2|4668.2|4662.2|4668.2|4662.2|4666.7|4660.7|10
1739372570000|2025-02-12 15:02:50|4668.1|4662.1|4667.2|4661.2|4668.1|4662.1|4667.2|4661.2|5
1739372580000|2025-02-12 15:03:00|4667.7|4661.7|4668.2|4662.2|4668.7|4662.7|4667.7|4661.7|3
1739372590000|2025-02-12 15:03:10|4667.2|4661.2|4667.2|4661.2|4667.2|4661.2|4667.2|4661.2|8
1739372600000|2025-02-12 15:03:20|4667.6|4661.6|4664.2|4658.2|4667.7|4661.7|4663.4|4657.4|16
1739372610000|2025-02-12 15:03:30|4664.1|4658.1|4663.1|4657.1|4664.1|4658.1|4662.2|4656.2|2
1739372620000|2025-02-12 15:03:40|4662.7|4656.7|4662.7|4656.7|4663.6|4657.6|4662.2|4656.2|2
1739372630000|2025-02-12 15:03:50|4662.3|4656.3|4664.2|4658.2|4664.2|4658.2|4661.2|4655.2|13
1739372640000|2025-02-12 15:04:00|4664.7|4658.7|4663.2|4657.2|4664.7|4658.7|4663.2|4657.2|2
1739372650000|2025-02-12 15:04:10|4663.6|4657.6|4661.7|4655.7|4663.6|4657.6|4661.6|4655.6|18
1739372660000|2025-02-12 15:04:20|4661.6|4655.6|4661.2|4655.2|4661.6|4655.6|4661.2|4655.2|0
1739372670000|2025-02-12 15:04:30|4661.7|4655.7|4661.2|4655.2|4662.1|4656.1|4661.2|4655.2|1
1739372680000|2025-02-12 15:04:40|4661.1|4655.1|4661.2|4655.2|4662.2|4656.2|4661.1|4655.1|20
1739372690000|2025-02-12 15:04:50|4661.6|4655.6|4661.7|4655.7|4661.7|4655.7|4661.6|4655.6|8
1739372700000|2025-02-12 15:05:00|4662.1|4656.1|4662.2|4656.2|4662.2|4656.2|4661.7|4655.7|3
1739372710000|2025-02-12 15:05:10|4662.1|4656.1|4663.6|4657.6|4663.6|4657.6|4661.2|4655.2|9
1739372720000|2025-02-12 15:05:20|4663.2|4657.2|4663.6|4657.6|4663.6|4657.6|4663.2|4657.2|2
1739372730000|2025-02-12 15:05:30|4664.2|4658.2|4663.2|4657.2|4664.7|4658.7|4663.1|4657.1|8
1739372740000|2025-02-12 15:05:40|4663.7|4657.7|4664.6|4658.6|4664.7|4658.7|4663.7|4657.7|2
1739372750000|2025-02-12 15:05:50|4664.2|4658.2|4664.6|4658.6|4665.7|4659.7|4664.1|4658.1|13
1739372760000|2025-02-12 15:06:00|4664.2|4658.2|4665.1|4659.1|4665.2|4659.2|4664.2|4658.2|0
1739372770000|2025-02-12 15:06:10|4664.2|4658.2|4665.1|4659.1|4665.1|4659.1|4664.2|4658.2|7
1739372780000|2025-02-12 15:06:20|4664.7|4658.7|4663.6|4657.6|4664.7|4658.7|4663.2|4657.2|2
1739372790000|2025-02-12 15:06:30|4663.2|4657.2|4664.2|4658.2|4664.2|4658.2|4663.2|4657.2|2
1739372800000|2025-02-12 15:06:40|4665.2|4659.2|4665.7|4659.7|4665.7|4659.7|4665.2|4659.2|2
1739372810000|2025-02-12 15:06:50|4666.2|4660.2|4667.2|4661.2|4667.2|4661.2|4666.2|4660.2|2
1739372820000|2025-02-12 15:07:00|4667|4661|4667.2|4661.2|4667.2|4661.2|4666.2|4660.2|4
1739372830000|2025-02-12 15:07:10|4667.6|4661.6|4665.6|4659.6|4667.6|4661.6|4665.2|4659.2|12
1739372840000|2025-02-12 15:07:20|4665.2|4659.2|4665.6|4659.6|4665.7|4659.7|4664.7|4658.7|3
1739372850000|2025-02-12 15:07:30|4665.2|4659.2|4666.7|4660.7|4666.7|4660.7|4665.2|4659.2|3
1739372860000|2025-02-12 15:07:40|4667.2|4661.2|4668.7|4662.7|4668.7|4662.7|4667.2|4661.2|3
1739372870000|2025-02-12 15:07:50|4668.6|4662.6|4666.1|4660.1|4668.7|4662.7|4665.7|4659.7|10
1739372880000|2025-02-12 15:08:00|4665.7|4659.7|4665.7|4659.7|4666.6|4660.6|4665.7|4659.7|3
1739372890000|2025-02-12 15:08:10|4665.6|4659.6|4666.2|4660.2|4666.7|4660.7|4665.2|4659.2|24
1739372910000|2025-02-12 15:08:30|4667.2|4661.2|4666.7|4660.7|4667.2|4661.2|4666.6|4660.6|12
1739372920000|2025-02-12 15:08:40|4667.1|4661.1|4666.2|4660.2|4667.2|4661.2|4666.2|4660.2|64
1739372930000|2025-02-12 15:08:50|||||||||4
1739372940000|2025-02-12 15:09:00|4666.7|4660.7|4663.2|4657.2|4666.7|4660.7|4663.2|4657.2|28
1739372950000|2025-02-12 15:09:10|4663.7|4657.7|4663.2|4657.2|4663.7|4657.7|4663.2|4657.2|8
1739372960000|2025-02-12 15:09:20|4662.7|4656.7|4663.2|4657.2|4663.2|4657.2|4662.7|4656.7|1
1739372970000|2025-02-12 15:09:30|||||||||1
1739372980000|2025-02-12 15:09:40|4663.1|4657.1|4662.2|4656.2|4663.1|4657.1|4662.2|4656.2|2
1739372990000|2025-02-12 15:09:50|4664.6|4658.6|4667.2|4661.2|4667.2|4661.2|4664.6|4658.6|12
1739373000000|2025-02-12 15:10:00|4667.6|4661.6|4667.6|4661.6|4669|4663|4667.1|4661.1|9
1739373010000|2025-02-12 15:10:10|4668.1|4662.1|4667.6|4661.6|4668.6|4662.6|4667.6|4661.6|11
1739373020000|2025-02-12 15:10:20|4667.2|4661.2|4665.1|4659.1|4667.2|4661.2|4664|4658|18
1739373030000|2025-02-12 15:10:30|4665|4659|4665.1|4659.1|4665.1|4659.1|4664.6|4658.6|2
1739373040000|2025-02-12 15:10:40|4664.6|4658.6|4663.5|4657.5|4664.6|4658.6|4662.7|4656.7|5
1739373050000|2025-02-12 15:10:50|4663.1|4657.1|4664.1|4658.1|4664.1|4658.1|4662.6|4656.6|9
1739373060000|2025-02-12 15:11:00|4664.2|4658.2|4662.7|4656.7|4664.2|4658.2|4662.7|4656.7|5
1739373070000|2025-02-12 15:11:10|4662.6|4656.6|4666.2|4660.2|4666.2|4660.2|4662.2|4656.2|176
1739373080000|2025-02-12 15:11:20|4665.8|4659.8|4664.6|4658.6|4666.2|4660.2|4664.2|4658.2|3
1739373090000|2025-02-12 15:11:30|4664.2|4658.2|4666.2|4660.2|4666.2|4660.2|4664.2|4658.2|5
1739373100000|2025-02-12 15:11:40|4666.4|4660.4|4668.2|4662.2|4668.2|4662.2|4666.4|4660.4|10
1739373110000|2025-02-12 15:11:50|4668.4|4662.4|4668.2|4662.2|4669.6|4663.6|4668.2|4662.2|7
1739373120000|2025-02-12 15:12:00|4667.4|4661.4|4666.2|4660.2|4667.7|4661.7|4666.2|4660.2|11
1739373130000|2025-02-12 15:12:10|4665.9|4659.9|4666.2|4660.2|4666.2|4660.2|4665.2|4659.2|22
1739373140000|2025-02-12 15:12:20|4667.2|4661.2|4670.4|4664.4|4670.8|4664.8|4667.2|4661.2|13
1739373150000|2025-02-12 15:12:30|4670.8|4664.8|4669.8|4663.8|4670.9|4664.9|4669.8|4663.8|13
1739373160000|2025-02-12 15:12:40|4669.4|4663.4|4668.8|4662.8|4669.8|4663.8|4668.8|4662.8|4
1739373170000|2025-02-12 15:12:50|4668.4|4662.4|4667.8|4661.8|4668.4|4662.4|4667.3|4661.3|8
1739373180000|2025-02-12 15:13:00|4667.9|4661.9|4666.9|4660.9|4669.8|4663.8|4666.9|4660.9|21
1739373190000|2025-02-12 15:13:10|4666.8|4660.8|4665.6|4659.6|4666.9|4660.9|4664.2|4658.2|441
1739373200000|2025-02-12 15:13:20|4665.2|4659.2|4663.6|4657.6|4665.6|4659.6|4663.6|4657.6|6
1739373210000|2025-02-12 15:13:30|4663|4657|4660.6|4654.6|4663|4657|4659.5|4653.5|212
1739373220000|2025-02-12 15:13:40|4660.5|4654.5|4660.6|4654.6|4660.6|4654.6|4659.7|4653.7|2
1739373230000|2025-02-12 15:13:50|4660.5|4654.5|4659.2|4653.2|4660.5|4654.5|4659.1|4653.1|0
1739373240000|2025-02-12 15:14:00|4659|4653|4657.7|4651.7|4659|4653|4657.6|4651.6|8
1739373250000|2025-02-12 15:14:10|4658.1|4652.1|4662.1|4656.1|4662.2|4656.2|4658.1|4652.1|10
1739373260000|2025-02-12 15:14:20|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|0
1739373270000|2025-02-12 15:14:30|4661.1|4655.1|4660.8|4654.8|4661.2|4655.2|4659.7|4653.7|35
1739373280000|2025-02-12 15:14:40|4660.7|4654.7|4658.1|4652.1|4661.2|4655.2|4658.1|4652.1|464
1739373290000|2025-02-12 15:14:50|4657|4651|4656.4|4650.4|4657|4651|4656.2|4650.2|187
1739373300000|2025-02-12 15:15:00|4655.5|4649.5|4655.1|4649.1|4656.6|4650.6|4655.1|4649.1|25
1739373310000|2025-02-12 15:15:10|4655.5|4649.5|4658.6|4652.6|4658.6|4652.6|4655|4649|8
1739373320000|2025-02-12 15:15:20|4659|4653|4657|4651|4659.2|4653.2|4657|4651|13
1739373330000|2025-02-12 15:15:30|4656.6|4650.6|4657.2|4651.2|4657.2|4651.2|4656.6|4650.6|0
1739373340000|2025-02-12 15:15:40|4657.6|4651.6|4656|4650|4657.6|4651.6|4656|4650|8
1739373350000|2025-02-12 15:15:50|4655.2|4649.2|4655.1|4649.1|4655.2|4649.2|4655.1|4649.1|1
1739373360000|2025-02-12 15:16:00|4655.6|4649.6|4655.1|4649.1|4655.6|4649.6|4655.1|4649.1|1
1739373370000|2025-02-12 15:16:10|4654|4648|4654.6|4648.6|4654.6|4648.6|4653|4647|409
1739373380000|2025-02-12 15:16:20|4654.7|4648.7|4655.2|4649.2|4655.2|4649.2|4654.7|4648.7|0
1739373390000|2025-02-12 15:16:30|4655.3|4649.3|4654.6|4648.6|4655.7|4649.7|4654.6|4648.6|1
1739373400000|2025-02-12 15:16:40|4654.2|4648.2|4654.5|4648.5|4654.6|4648.6|4654.2|4648.2|5
1739373410000|2025-02-12 15:16:50|4654.1|4648.1|4653.6|4647.6|4654.6|4648.6|4653.6|4647.6|3
1739373420000|2025-02-12 15:17:00|4653.5|4647.5|4656.7|4650.7|4656.7|4650.7|4653.5|4647.5|3
1739373430000|2025-02-12 15:17:10|4657.2|4651.2|4658.2|4652.2|4658.2|4652.2|4657.2|4651.2|12
1739373440000|2025-02-12 15:17:20|4659.7|4653.7|4660.2|4654.2|4660.6|4654.6|4658.2|4652.2|3
1739373450000|2025-02-12 15:17:30|4660.1|4654.1|4658.7|4652.7|4660.2|4654.2|4658.7|4652.7|26
1739373460000|2025-02-12 15:17:40|4659.1|4653.1|4658.2|4652.2|4659.2|4653.2|4658.2|4652.2|4
1739373470000|2025-02-12 15:17:50|4658.7|4652.7|4658.7|4652.7|4660.2|4654.2|4658.7|4652.7|11
1739373480000|2025-02-12 15:18:00|4658.6|4652.6|4659.1|4653.1|4659.2|4653.2|4658.2|4652.2|2
1739373490000|2025-02-12 15:18:10|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4658.7|4652.7|6
1739373500000|2025-02-12 15:18:20|4659.6|4653.6|4660.2|4654.2|4660.2|4654.2|4659.6|4653.6|6
1739373510000|2025-02-12 15:18:30|4660.7|4654.7|4660.2|4654.2|4661.2|4655.2|4660.2|4654.2|1
1739373520000|2025-02-12 15:18:40|4660.3|4654.3|4660.8|4654.8|4661.2|4655.2|4660.2|4654.2|11
1739373530000|2025-02-12 15:18:50|4661.2|4655.2|4659.6|4653.6|4661.2|4655.2|4659.2|4653.2|2
1739373540000|2025-02-12 15:19:00|4659.7|4653.7|4658.7|4652.7|4659.7|4653.7|4658.2|4652.2|22
1739373550000|2025-02-12 15:19:10|4658.6|4652.6|4655.7|4649.7|4658.6|4652.6|4655.6|4649.6|9
1739373560000|2025-02-12 15:19:20|4655.8|4649.8|4655.7|4649.7|4657.2|4651.2|4655.7|4649.7|3
1739373570000|2025-02-12 15:19:30|4655.2|4649.2|4655.2|4649.2|4655.6|4649.6|4655.2|4649.2|1
1739373580000|2025-02-12 15:19:40|||||||||14
1739373590000|2025-02-12 15:19:50|4655.1|4649.1|4654.2|4648.2|4655.1|4649.1|4653.1|4647.1|11
1739373600000|2025-02-12 15:20:00|4654.6|4648.6|4652.7|4646.7|4654.6|4648.6|4652.6|4646.6|18
1739373610000|2025-02-12 15:20:10|4652.6|4646.6|4654.1|4648.1|4654.7|4648.7|4652.6|4646.6|22
1739373620000|2025-02-12 15:20:20|4654|4648|4653.6|4647.6|4654|4648|4653.2|4647.2|2
1739373630000|2025-02-12 15:20:30|4653.4|4647.4|4651.6|4645.6|4653.4|4647.4|4651.1|4645.1|10
1739373640000|2025-02-12 15:20:40|||||||||2
1739373650000|2025-02-12 15:20:50|4651.5|4645.5|4651.1|4645.1|4651.6|4645.6|4651.1|4645.1|1
1739373660000|2025-02-12 15:21:00|4650.7|4644.7|4651.1|4645.1|4651.7|4645.7|4650.6|4644.6|9
1739373670000|2025-02-12 15:21:10|4650.7|4644.7|4650.7|4644.7|4651.2|4645.2|4650.2|4644.2|2
1739373680000|2025-02-12 15:21:20|4650.6|4644.6|4650.7|4644.7|4650.7|4644.7|4650.2|4644.2|2
1739373690000|2025-02-12 15:21:30|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|4651.2|4645.2|0
1739373700000|2025-02-12 15:21:40|4652.1|4646.1|4651.7|4645.7|4652.2|4646.2|4651.2|4645.2|3
1739373710000|2025-02-12 15:21:50|4651.6|4645.6|4653.7|4647.7|4653.7|4647.7|4651.6|4645.6|5
1739373720000|2025-02-12 15:22:00|4654.2|4648.2|4653.2|4647.2|4654.2|4648.2|4653.2|4647.2|7
1739373730000|2025-02-12 15:22:10|4653.6|4647.6|4653.7|4647.7|4653.7|4647.7|4653.2|4647.2|5
1739373740000|2025-02-12 15:22:20|4653.6|4647.6|4653.2|4647.2|4654.2|4648.2|4653.2|4647.2|1
1739373750000|2025-02-12 15:22:30|4652.1|4646.1|4652.1|4646.1|4652.2|4646.2|4652.1|4646.1|1
1739373760000|2025-02-12 15:22:40|4652.2|4646.2|4653.2|4647.2|4653.2|4647.2|4651.6|4645.6|9
1739373770000|2025-02-12 15:22:50|4652.1|4646.1|4649.7|4643.7|4652.1|4646.1|4649.7|4643.7|10
1739373780000|2025-02-12 15:23:00|4650.1|4644.1|4650.2|4644.2|4650.2|4644.2|4649.7|4643.7|0
1739373790000|2025-02-12 15:23:10|4650.1|4644.1|4651.7|4645.7|4651.7|4645.7|4649.6|4643.6|9
1739373800000|2025-02-12 15:23:20|4652.1|4646.1|4652.2|4646.2|4652.2|4646.2|4651.2|4645.2|3
1739373810000|2025-02-12 15:23:30|4651.8|4645.8|4652.2|4646.2|4652.2|4646.2|4651.8|4645.8|3
1739373820000|2025-02-12 15:23:40|4652.7|4646.7|4652.6|4646.6|4652.7|4646.7|4652.2|4646.2|3
1739373830000|2025-02-12 15:23:50|4652.2|4646.2|4651.7|4645.7|4652.2|4646.2|4651.2|4645.2|4
1739373840000|2025-02-12 15:24:00|4652.1|4646.1|4654.7|4648.7|4654.7|4648.7|4652.1|4646.1|7
1739373850000|2025-02-12 15:24:10|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|4653.2|4647.2|4
1739373860000|2025-02-12 15:24:20|4654.7|4648.7|4655.2|4649.2|4655.2|4649.2|4654.2|4648.2|88
1739373870000|2025-02-12 15:24:30|4654.7|4648.7|4654.1|4648.1|4655.2|4649.2|4654|4648|12
1739373880000|2025-02-12 15:24:40|4654|4648|4653.2|4647.2|4654.1|4648.1|4652.7|4646.7|6
1739373890000|2025-02-12 15:24:50|4652.7|4646.7|4654.2|4648.2|4654.2|4648.2|4652.7|4646.7|4
1739373900000|2025-02-12 15:25:00|4653.6|4647.6|4653.2|4647.2|4653.7|4647.7|4653.2|4647.2|5
1739373910000|2025-02-12 15:25:10|4653.7|4647.7|4653.2|4647.2|4653.7|4647.7|4653.2|4647.2|5
1739373920000|2025-02-12 15:25:20|4653|4647|4652.7|4646.7|4653.7|4647.7|4651.2|4645.2|8
1739373930000|2025-02-12 15:25:30|4652.2|4646.2|4652.1|4646.1|4652.7|4646.7|4652.1|4646.1|1
1739373940000|2025-02-12 15:25:40|4652.2|4646.2|4652.7|4646.7|4652.7|4646.7|4652.2|4646.2|1
1739373950000|2025-02-12 15:25:50|4652.6|4646.6|4654.2|4648.2|4654.2|4648.2|4652.2|4646.2|5
1739373960000|2025-02-12 15:26:00|4654.6|4648.6|4654.2|4648.2|4655.2|4649.2|4654.1|4648.1|12
1739373970000|2025-02-12 15:26:10|4654.1|4648.1|4652.7|4646.7|4654.2|4648.2|4652.7|4646.7|6
1739373980000|2025-02-12 15:26:20|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4652.2|4646.2|5
1739373990000|2025-02-12 15:26:30|4653|4647|4653.1|4647.1|4653.1|4647.1|4653|4647|0
1739374010000|2025-02-12 15:26:50|4653|4647|4651.1|4645.1|4653|4647|4651.1|4645.1|5
1739374020000|2025-02-12 15:27:00|4651.2|4645.2|4649.6|4643.6|4652|4646|4649.5|4643.5|28
1739374030000|2025-02-12 15:27:10|4650|4644|4648.1|4642.1|4650|4644|4647.2|4641.2|10
1739374040000|2025-02-12 15:27:20|4648.2|4642.2|4649.1|4643.1|4649.1|4643.1|4648.2|4642.2|8
1739374050000|2025-02-12 15:27:30|4648.7|4642.7|4648.6|4642.6|4648.7|4642.7|4648.2|4642.2|2
1739374060000|2025-02-12 15:27:40|4648.7|4642.7|4648.7|4642.7|4649.1|4643.1|4648.2|4642.2|5
1739374070000|2025-02-12 15:27:50|4649.1|4643.1|4648.2|4642.2|4649.1|4643.1|4647.7|4641.7|4
1739374080000|2025-02-12 15:28:00|4648.7|4642.7|4647.6|4641.6|4648.7|4642.7|4647.2|4641.2|5
1739374090000|2025-02-12 15:28:10|4647.2|4641.2|4647.7|4641.7|4648.1|4642.1|4647.2|4641.2|3
1739374100000|2025-02-12 15:28:20|4648.1|4642.1|4648.2|4642.2|4648.2|4642.2|4647.7|4641.7|4
1739374110000|2025-02-12 15:28:30|4648.6|4642.6|4648.2|4642.2|4648.6|4642.6|4648.2|4642.2|3
1739374120000|2025-02-12 15:28:40|4648.6|4642.6|4648.1|4642.1|4648.6|4642.6|4648.1|4642.1|7
1739374130000|2025-02-12 15:28:50|4648.2|4642.2|4647.7|4641.7|4648.2|4642.2|4647.7|4641.7|4
1739374140000|2025-02-12 15:29:00|4647.6|4641.6|4647.7|4641.7|4648.1|4642.1|4647.2|4641.2|3
1739374150000|2025-02-12 15:29:10|4647.6|4641.6|4645.7|4639.7|4647.6|4641.6|4645.2|4639.2|33
1739374160000|2025-02-12 15:29:20|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4645.2|4639.2|7
1739374170000|2025-02-12 15:29:30|4645.8|4639.8|4647.2|4641.2|4647.2|4641.2|4645.7|4639.7|11
1739374180000|2025-02-12 15:29:40|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|1
1739374190000|2025-02-12 15:29:50|4648.6|4642.6|4648.2|4642.2|4648.7|4642.7|4648.2|4642.2|3
1739374200000|2025-02-12 15:30:00|4650.2|4644.2|4652.6|4646.6|4652.7|4646.7|4650.2|4644.2|24
1739374210000|2025-02-12 15:30:10|4652.7|4646.7|4650.7|4644.7|4652.7|4646.7|4650.2|4644.2|7
1739374220000|2025-02-12 15:30:20|4650.6|4644.6|4649.2|4643.2|4650.6|4644.6|4649.2|4643.2|14
1739374230000|2025-02-12 15:30:30|4649.1|4643.1|4649.2|4643.2|4649.2|4643.2|4649.1|4643.1|0
1739374240000|2025-02-12 15:30:40|4650.1|4644.1|4645.1|4639.1|4650.1|4644.1|4645.1|4639.1|21
1739374250000|2025-02-12 15:30:50|4645.2|4639.2|4645.1|4639.1|4645.2|4639.2|4645|4639|9
1739374260000|2025-02-12 15:31:00|4645|4639|4642.2|4636.2|4645|4639|4641.2|4635.2|25
1739374270000|2025-02-12 15:31:10|4642.1|4636.1|4640.2|4634.2|4642.2|4636.2|4639.1|4633.1|95
1739374280000|2025-02-12 15:31:20|4640.6|4634.6|4640.6|4634.6|4641.2|4635.2|4640.1|4634.1|14
1739374290000|2025-02-12 15:31:30|4639.2|4633.2|4640.2|4634.2|4640.6|4634.6|4639.2|4633.2|31
1739374300000|2025-02-12 15:31:40|4641.2|4635.2|4642.2|4636.2|4642.2|4636.2|4640.7|4634.7|23
1739374310000|2025-02-12 15:31:50|4640.2|4634.2|4640.2|4634.2|4641.2|4635.2|4640.2|4634.2|37
1739374320000|2025-02-12 15:32:00|4640.6|4634.6|4639.2|4633.2|4642.2|4636.2|4639.1|4633.1|18
1739374330000|2025-02-12 15:32:10|4639.1|4633.1|4636.5|4630.5|4639.1|4633.1|4636.1|4630.1|23
1739374340000|2025-02-12 15:32:20|4636.6|4630.6|4636.2|4630.2|4637.1|4631.1|4636|4630|11
1739374350000|2025-02-12 15:32:30|4636.1|4630.1|4635.7|4629.7|4636.1|4630.1|4635.2|4629.2|6
1739374360000|2025-02-12 15:32:40|4636.1|4630.1|4636.7|4630.7|4636.7|4630.7|4634.2|4628.2|304
1739374370000|2025-02-12 15:32:50|4636.9|4630.9|4638|4632|4638.4|4632.4|4636.9|4630.9|11
1739374380000|2025-02-12 15:33:00|4637.9|4631.9|4635.9|4629.9|4638|4632|4635.9|4629.9|8
1739374390000|2025-02-12 15:33:10|4636.2|4630.2|4635.4|4629.4|4636.5|4630.5|4635.4|4629.4|3
1739374400000|2025-02-12 15:33:20|4635.2|4629.2|4634.4|4628.4|4635.2|4629.2|4633.9|4627.9|1
1739374410000|2025-02-12 15:33:30|4634.9|4628.9|4634.9|4628.9|4636.4|4630.4|4634.4|4628.4|5
1739374420000|2025-02-12 15:33:40|4634.7|4628.7|4635.5|4629.5|4635.5|4629.5|4634.4|4628.4|3
1739374430000|2025-02-12 15:33:50|4635.9|4629.9|4634.9|4628.9|4637.5|4631.5|4634.9|4628.9|434
1739374440000|2025-02-12 15:34:00|4634.4|4628.4|4634.9|4628.9|4635.5|4629.5|4634.2|4628.2|24
1739374450000|2025-02-12 15:34:10|4635|4629|4635.2|4629.2|4635.9|4629.9|4634.9|4628.9|7
1739374460000|2025-02-12 15:34:20|4635.4|4629.4|4633.7|4627.7|4635.4|4629.4|4633.7|4627.7|6
1739374470000|2025-02-12 15:34:30|4633.9|4627.9|4633.2|4627.2|4633.9|4627.9|4633.2|4627.2|2
1739374480000|2025-02-12 15:34:40|4633.5|4627.5|4629.7|4623.7|4634.2|4628.2|4629.7|4623.7|27
1739374490000|2025-02-12 15:34:50|4630.4|4624.4|4630.2|4624.2|4630.7|4624.7|4629.7|4623.7|4
1739374500000|2025-02-12 15:35:00|4629.9|4623.9|4632.2|4626.2|4633.2|4627.2|4629.7|4623.7|36
1739374510000|2025-02-12 15:35:10|4632.4|4626.4|4631.9|4625.9|4632.4|4626.4|4630.2|4624.2|13
1739374520000|2025-02-12 15:35:20|4631.7|4625.7|4630.4|4624.4|4631.7|4625.7|4630.2|4624.2|17
1739374530000|2025-02-12 15:35:30|4630.2|4624.2|4626.5|4620.5|4630.2|4624.2|4626.5|4620.5|3
1739374540000|2025-02-12 15:35:40|4626.9|4620.9|4627.2|4621.2|4627.7|4621.7|4626.9|4620.9|13
1739374550000|2025-02-12 15:35:50|4627.6|4621.6|4628.9|4622.9|4628.9|4622.9|4627.6|4621.6|13
1739374560000|2025-02-12 15:36:00|4629.7|4623.7|4631.2|4625.2|4631.4|4625.4|4629.4|4623.4|10
1739374570000|2025-02-12 15:36:10|4631.4|4625.4|4628.9|4622.9|4631.9|4625.9|4628.9|4622.9|7
1739374580000|2025-02-12 15:36:20|4629.2|4623.2|4627.7|4621.7|4629.2|4623.2|4627.2|4621.2|13
1739374590000|2025-02-12 15:36:30|4627.4|4621.4|4628.2|4622.2|4628.2|4622.2|4627.2|4621.2|2
1739374600000|2025-02-12 15:36:40|4627.9|4621.9|4627.9|4621.9|4627.9|4621.9|4627.2|4621.2|4
1739374610000|2025-02-12 15:36:50|4627.7|4621.7|4627.7|4621.7|4628.2|4622.2|4627.7|4621.7|5
1739374620000|2025-02-12 15:37:00|4627.9|4621.9|4627.2|4621.2|4628.7|4622.7|4627.2|4621.2|11
1739374630000|2025-02-12 15:37:10|4625.7|4619.7|4624.6|4618.6|4625.7|4619.7|4624.5|4618.5|186
1739374640000|2025-02-12 15:37:20|4624.7|4618.7|4622.6|4616.6|4625.1|4619.1|4622.6|4616.6|93
1739374650000|2025-02-12 15:37:30|4621|4615|4620|4614|4621.1|4615.1|4620|4614|22
1739374660000|2025-02-12 15:37:40|4620.1|4614.1|4620.1|4614.1|4620.2|4614.2|4619.2|4613.2|9
1739374670000|2025-02-12 15:37:50|4619.2|4613.2|4619.2|4613.2|4620.2|4614.2|4619.2|4613.2|21
1739374680000|2025-02-12 15:38:00|4620.4|4614.4|4621.5|4615.5|4621.5|4615.5|4620.2|4614.2|6
1739374690000|2025-02-12 15:38:10|4622.5|4616.5|4623|4617|4623|4617|4622.5|4616.5|16
1739374700000|2025-02-12 15:38:20|4623.5|4617.5|4624.5|4618.5|4624.5|4618.5|4623.4|4617.4|47
1739374710000|2025-02-12 15:38:30|4623.5|4617.5|4620.4|4614.4|4623.5|4617.5|4619.9|4613.9|24
1739374720000|2025-02-12 15:38:40|4620.5|4614.5|4622.2|4616.2|4622.4|4616.4|4620.5|4614.5|3
1739374730000|2025-02-12 15:38:50|4622.4|4616.4|4622.5|4616.5|4622.5|4616.5|4622.4|4616.4|4
1739374740000|2025-02-12 15:39:00|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.5|4615.5|4
1739374750000|2025-02-12 15:39:10|4622|4616|4622.9|4616.9|4622.9|4616.9|4622|4616|1
1739374760000|2025-02-12 15:39:20|4623.4|4617.4|4621.8|4615.8|4623.4|4617.4|4621.6|4615.6|18
1739374770000|2025-02-12 15:39:30|4621.6|4615.6|4621.8|4615.8|4622.3|4616.3|4621.6|4615.6|4
1739374780000|2025-02-12 15:39:40|4621.6|4615.6|4621.3|4615.3|4622.1|4616.1|4621.3|4615.3|4
1739374790000|2025-02-12 15:39:50|4621.1|4615.1|4622.1|4616.1|4622.3|4616.3|4621.1|4615.1|1
1739374800000|2025-02-12 15:40:00|4622.3|4616.3|4624.3|4618.3|4624.4|4618.4|4622.3|4616.3|11
1739374810000|2025-02-12 15:40:10|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.4|4616.4|2
1739374820000|2025-02-12 15:40:20|4622.8|4616.8|4623.5|4617.5|4623.5|4617.5|4622.8|4616.8|4
1739374830000|2025-02-12 15:40:30|4623.4|4617.4|4624.4|4618.4|4625.4|4619.4|4623.4|4617.4|305
1739374840000|2025-02-12 15:40:40|4624|4618|4624|4618|4624.4|4618.4|4623.4|4617.4|3
1739374850000|2025-02-12 15:40:50|4624.4|4618.4|4623.5|4617.5|4624.4|4618.4|4623.4|4617.4|5
1739374860000|2025-02-12 15:41:00|4623.4|4617.4|4621.5|4615.5|4623.4|4617.4|4621.5|4615.5|138
1739374870000|2025-02-12 15:41:10|4621.4|4615.4|4621.4|4615.4|4621.5|4615.5|4621.4|4615.4|5
1739374880000|2025-02-12 15:41:20|4620.4|4614.4|4620.4|4614.4|4620.5|4614.5|4620.4|4614.4|9
1739374890000|2025-02-12 15:41:30|4620.5|4614.5|4627.1|4621.1|4627.7|4621.7|4620.5|4614.5|83
1739374900000|2025-02-12 15:41:40|4627.5|4621.5|4626.6|4620.6|4627.6|4621.6|4626.5|4620.5|4
1739374910000|2025-02-12 15:41:50|4626.1|4620.1|4626.7|4620.7|4626.7|4620.7|4626.1|4620.1|18
1739374920000|2025-02-12 15:42:00|4626.6|4620.6|4624.7|4618.7|4626.6|4620.6|4624.6|4618.6|65
1739374930000|2025-02-12 15:42:10|4624.6|4618.6|4625.1|4619.1|4625.1|4619.1|4624.2|4618.2|14
1739374940000|2025-02-12 15:42:20|4625.2|4619.2|4621.4|4615.4|4625.2|4619.2|4621|4615|178
1739374950000|2025-02-12 15:42:30|4621.3|4615.3|4618.9|4612.9|4621.3|4615.3|4618.4|4612.4|2
1739374960000|2025-02-12 15:42:40|4618.8|4612.8|4616.9|4610.9|4618.8|4612.8|4616.9|4610.9|13
1739374970000|2025-02-12 15:42:50|4617|4611|4617|4611|4617|4611|4616.5|4610.5|3
1739374980000|2025-02-12 15:43:00|4617.9|4611.9|4617.9|4611.9|4618.4|4612.4|4617|4611|8
1739374990000|2025-02-12 15:43:10|4618.3|4612.3|4616.9|4610.9|4618.3|4612.3|4616.9|4610.9|5
1739375000000|2025-02-12 15:43:20|4616.3|4610.3|4613|4607|4616.3|4610.3|4612|4606|43
1739375010000|2025-02-12 15:43:30|4612.9|4606.9|4611.5|4605.5|4612.9|4606.9|4611|4605|85
1739375020000|2025-02-12 15:43:40|4611.4|4605.4|4609.5|4603.5|4612.3|4606.3|4609.5|4603.5|27
1739375030000|2025-02-12 15:43:50|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|1
1739375040000|2025-02-12 15:44:00|4610|4604|4611|4605|4611|4605|4610|4604|5
1739375050000|2025-02-12 15:44:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4609.4|4603.4|12
1739375060000|2025-02-12 15:44:20|4611.4|4605.4|4611.5|4605.5|4611.5|4605.5|4611.4|4605.4|3
1739375070000|2025-02-12 15:44:30|4612.5|4606.5|4613.1|4607.1|4613.1|4607.1|4611.4|4605.4|111
1739375080000|2025-02-12 15:44:40|4612.7|4606.7|4611|4605|4613.7|4607.7|4611|4605|8
1739375090000|2025-02-12 15:44:50|4610.2|4604.2|4612.6|4606.6|4612.7|4606.7|4609.7|4603.7|15
1739375100000|2025-02-12 15:45:00|4612.5|4606.5|4612.7|4606.7|4613.1|4607.1|4612.1|4606.1|14
1739375110000|2025-02-12 15:45:10|4612.3|4606.3|4611.5|4605.5|4612.3|4606.3|4611|4605|55
1739375120000|2025-02-12 15:45:20|4611.4|4605.4|4609.9|4603.9|4612.4|4606.4|4609.4|4603.4|10
1739375130000|2025-02-12 15:45:30|4610.3|4604.3|4609.9|4603.9|4611.4|4605.4|4609.5|4603.5|4
1739375140000|2025-02-12 15:45:40|4609.5|4603.5|4611.5|4605.5|4611.8|4605.8|4609.3|4603.3|20
1739375150000|2025-02-12 15:45:50|4611.4|4605.4|4612|4606|4612|4606|4610.9|4604.9|3
1739375160000|2025-02-12 15:46:00|4611.4|4605.4|4610.5|4604.5|4611.4|4605.4|4609.5|4603.5|2
1739375170000|2025-02-12 15:46:10|4611.5|4605.5|4611.5|4605.5|4612.1|4606.1|4611|4605|11
1739375180000|2025-02-12 15:46:20|4611.4|4605.4|4611|4605|4611.4|4605.4|4610.5|4604.5|3
1739375190000|2025-02-12 15:46:30|4610.9|4604.9|4610.5|4604.5|4611.5|4605.5|4610.5|4604.5|7
1739375200000|2025-02-12 15:46:40|4609.5|4603.5|4611.5|4605.5|4611.5|4605.5|4609.4|4603.4|30
1739375210000|2025-02-12 15:46:50|4611.3|4605.3|4611.5|4605.5|4611.5|4605.5|4610.4|4604.4|4
1739375220000|2025-02-12 15:47:00|4611.4|4605.4|4610.5|4604.5|4612.5|4606.5|4610.4|4604.4|10
1739375230000|2025-02-12 15:47:10|4610.4|4604.4|4610|4604|4610.5|4604.5|4609|4603|11
1739375240000|2025-02-12 15:47:20|4610.5|4604.5|4609.5|4603.5|4610.5|4604.5|4609.5|4603.5|4
1739375250000|2025-02-12 15:47:30|4610.3|4604.3|4609.4|4603.4|4610.3|4604.3|4609|4603|2
1739375260000|2025-02-12 15:47:40|4608.9|4602.9|4604.9|4598.9|4608.9|4602.9|4604.9|4598.9|12
1739375270000|2025-02-12 15:47:50|4602.4|4596.4|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|9
1739375280000|2025-02-12 15:48:00|4603.3|4597.3|4605.4|4599.4|4605.5|4599.5|4603.3|4597.3|22
1739375290000|2025-02-12 15:48:10|4605|4599|4604.9|4598.9|4605.3|4599.3|4604.9|4598.9|6
1739375300000|2025-02-12 15:48:20|4604.5|4598.5|4604|4598|4604.5|4598.5|4603.9|4597.9|4
1739375310000|2025-02-12 15:48:30|4604.4|4598.4|4604.4|4598.4|4604.5|4598.5|4604.4|4598.4|3
1739375320000|2025-02-12 15:48:40|4604.3|4598.3|4606.5|4600.5|4606.5|4600.5|4604.3|4598.3|8
1739375330000|2025-02-12 15:48:50|4606.3|4600.3|4604.4|4598.4|4606.3|4600.3|4604.3|4598.3|7
1739375340000|2025-02-12 15:49:00|4605|4599|4606.5|4600.5|4606.5|4600.5|4605|4599|10
1739375350000|2025-02-12 15:49:10|4607.4|4601.4|4606.4|4600.4|4607.5|4601.5|4606.4|4600.4|27
1739375360000|2025-02-12 15:49:20|4606.5|4600.5|4604.5|4598.5|4606.5|4600.5|4604.3|4598.3|6
1739375370000|2025-02-12 15:49:30|4604.9|4598.9|4600.3|4594.3|4604.9|4598.9|4600.3|4594.3|16
1739375380000|2025-02-12 15:49:40|4600.4|4594.4|4602.4|4596.4|4602.4|4596.4|4600.4|4594.4|9
1739375390000|2025-02-12 15:49:50|4602.9|4596.9|4603.3|4597.3|4603.9|4597.9|4602.8|4596.8|10
1739375400000|2025-02-12 15:50:00|4603.4|4597.4|4604.4|4598.4|4605.3|4599.3|4603.3|4597.3|14
1739375410000|2025-02-12 15:50:10|4604.3|4598.3|4604.4|4598.4|4604.9|4598.9|4604.3|4598.3|5
1739375420000|2025-02-12 15:50:20|4603.5|4597.5|4606.5|4600.5|4606.5|4600.5|4603.5|4597.5|14
1739375430000|2025-02-12 15:50:30|4606.9|4600.9|4601.8|4595.8|4606.9|4600.9|4601.8|4595.8|54
1739375440000|2025-02-12 15:50:40|4601.4|4595.4|4601.3|4595.3|4601.4|4595.4|4600.3|4594.3|21
1739375450000|2025-02-12 15:50:50|4601.9|4595.9|4603|4597|4603.8|4597.8|4601.9|4595.9|19
1739375460000|2025-02-12 15:51:00|4602.9|4596.9|4603.9|4597.9|4603.9|4597.9|4601.7|4595.7|12
1739375470000|2025-02-12 15:51:10|4603.8|4597.8|4602.5|4596.5|4604.4|4598.4|4602.5|4596.5|9
1739375480000|2025-02-12 15:51:20|4602.9|4596.9|4605.4|4599.4|4605.5|4599.5|4602.9|4596.9|15
1739375490000|2025-02-12 15:51:30|4605.3|4599.3|4607.8|4601.8|4607.9|4601.9|4604.8|4598.8|41
1739375500000|2025-02-12 15:51:40|4607.9|4601.9|4606.5|4600.5|4607.9|4601.9|4605.5|4599.5|12
1739375510000|2025-02-12 15:51:50|4606.4|4600.4|4604.4|4598.4|4606.9|4600.9|4603|4597|74
1739375520000|2025-02-12 15:52:00|4604|4598|4607|4601|4607|4601|4603.4|4597.4|11
1739375530000|2025-02-12 15:52:10|4607.4|4601.4|4607|4601|4608.1|4602.1|4606.9|4600.9|10
1739375540000|2025-02-12 15:52:20|4606.8|4600.8|4606|4600|4606.8|4600.8|4605.9|4599.9|7
1739375550000|2025-02-12 15:52:30|4605.9|4599.9|4606.1|4600.1|4606.5|4600.5|4605.5|4599.5|7
1739375560000|2025-02-12 15:52:40|4606.9|4600.9|4606.9|4600.9|4608|4602|4606|4600|16
1739375570000|2025-02-12 15:52:50|4607|4601|4606.5|4600.5|4607|4601|4606.4|4600.4|6
1739375580000|2025-02-12 15:53:00|4606.4|4600.4|4604.4|4598.4|4606.5|4600.5|4603.9|4597.9|5
1739375590000|2025-02-12 15:53:10|4604.9|4598.9|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|4
1739375600000|2025-02-12 15:53:20|4605|4599|4605|4599|4605.9|4599.9|4604.5|4598.5|7
1739375610000|2025-02-12 15:53:30|4604.9|4598.9|4605|4599|4605|4599|4604.9|4598.9|0
1739375620000|2025-02-12 15:53:40|4604.9|4598.9|4603.4|4597.4|4604.9|4598.9|4603.4|4597.4|9
1739375630000|2025-02-12 15:53:50|4603.5|4597.5|4603|4597|4603.8|4597.8|4603|4597|4
1739375640000|2025-02-12 15:54:00|4603.4|4597.4|4602.5|4596.5|4603.5|4597.5|4602.5|4596.5|6
1739375650000|2025-02-12 15:54:10|4603|4597|4604|4598|4604.6|4598.6|4603|4597|6
1739375660000|2025-02-12 15:54:20|4603.9|4597.9|4606.5|4600.5|4606.5|4600.5|4603.5|4597.5|11
1739375670000|2025-02-12 15:54:30|4605.4|4599.4|4605.5|4599.5|4606.4|4600.4|4605.4|4599.4|11
1739375680000|2025-02-12 15:54:40|4605|4599|4606.5|4600.5|4606.5|4600.5|4605|4599|6
1739375690000|2025-02-12 15:54:50|4606.4|4600.4|4605|4599|4606.4|4600.4|4605|4599|5
1739375700000|2025-02-12 15:55:00|4604.9|4598.9|4603.9|4597.9|4604.9|4598.9|4603.5|4597.5|25
1739375710000|2025-02-12 15:55:10|4603.5|4597.5|4603.5|4597.5|4603.9|4597.9|4603.4|4597.4|5
1739375720000|2025-02-12 15:55:20|4603.4|4597.4|4603.5|4597.5|4604.4|4598.4|4602.9|4596.9|3
1739375730000|2025-02-12 15:55:30|4603.9|4597.9|4600.8|4594.8|4604.9|4598.9|4600.8|4594.8|12
1739375740000|2025-02-12 15:55:40|4599.8|4593.8|4599.8|4593.8|4600.8|4594.8|4599.3|4593.3|13
1739375750000|2025-02-12 15:55:50|4599.7|4593.7|4598.4|4592.4|4599.8|4593.8|4598.4|4592.4|30
1739375760000|2025-02-12 15:56:00|4598.5|4592.5|4596.5|4590.5|4598.5|4592.5|4596.3|4590.3|9
1739375770000|2025-02-12 15:56:10|4596.9|4590.9|4597.3|4591.3|4597.3|4591.3|4596.5|4590.5|1
1739375780000|2025-02-12 15:56:20|4597.4|4591.4|4596.9|4590.9|4597.5|4591.5|4596.5|4590.5|14
1739375790000|2025-02-12 15:56:30|4597.5|4591.5|4595.8|4589.8|4597.5|4591.5|4595.4|4589.4|93
1739375800000|2025-02-12 15:56:40|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595.3|4589.3|1
1739375810000|2025-02-12 15:56:50|4595.5|4589.5|4596.4|4590.4|4596.4|4590.4|4595.4|4589.4|4
1739375820000|2025-02-12 15:57:00|4596|4590|4595.4|4589.4|4596.4|4590.4|4595.4|4589.4|3
1739375830000|2025-02-12 15:57:10|4595.5|4589.5|4594.3|4588.3|4595.9|4589.9|4593|4587|56
1739375840000|2025-02-12 15:57:20|4593.9|4587.9|4593.9|4587.9|4594.3|4588.3|4593.3|4587.3|13
1739375850000|2025-02-12 15:57:30|4593.8|4587.8|4593.3|4587.3|4593.9|4587.9|4593.3|4587.3|79
1739375860000|2025-02-12 15:57:40|4593.4|4587.4|4590.9|4584.9|4593.4|4587.4|4590.4|4584.4|55
1739375870000|2025-02-12 15:57:50|4590.5|4584.5|4593.5|4587.5|4593.5|4587.5|4590.5|4584.5|21
1739375880000|2025-02-12 15:58:00|4593.4|4587.4|4592.9|4586.9|4593.4|4587.4|4591.9|4585.9|6
1739375890000|2025-02-12 15:58:10|4592.5|4586.5|4593.5|4587.5|4593.9|4587.9|4592.4|4586.4|9
1739375900000|2025-02-12 15:58:20|4593.4|4587.4|4593.5|4587.5|4594|4588|4592.9|4586.9|8
1739375910000|2025-02-12 15:58:30|4593.9|4587.9|4593|4587|4594.3|4588.3|4592.6|4586.6|10
1739375920000|2025-02-12 15:58:40|4593.1|4587.1|4593.4|4587.4|4593.9|4587.9|4591.5|4585.5|7
1739375930000|2025-02-12 15:58:50|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|2
1739375940000|2025-02-12 15:59:00|4592.9|4586.9|4592.4|4586.4|4592.9|4586.9|4590.9|4584.9|26
1739375950000|2025-02-12 15:59:10|4591.9|4585.9|4592.3|4586.3|4592.3|4586.3|4591.9|4585.9|3
1739375960000|2025-02-12 15:59:20|4591.9|4585.9|4591.9|4585.9|4592.3|4586.3|4591.9|4585.9|5
1739375970000|2025-02-12 15:59:30|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.4|4585.4|5
1739375980000|2025-02-12 15:59:40|4591|4585|4591.4|4585.4|4591.4|4585.4|4591|4585|1
1739375990000|2025-02-12 15:59:50|4591.5|4585.5|4593.5|4587.5|4594.3|4588.3|4591.5|4585.5|13
1739376000000|2025-02-12 16:00:00|4593.9|4587.9|4595.9|4589.9|4595.9|4589.9|4593.9|4587.9|10
1739376010000|2025-02-12 16:00:10|4595.1|4589.1|4595.9|4589.9|4595.9|4589.9|4593.9|4587.9|14
1739376020000|2025-02-12 16:00:20|4597.3|4591.3|4596.9|4590.9|4598.5|4592.5|4596.9|4590.9|15
1739376030000|2025-02-12 16:00:30|4596|4590|4600.5|4594.5|4600.9|4594.9|4595.9|4589.9|20
1739376040000|2025-02-12 16:00:40|4600.3|4594.3|4600.9|4594.9|4601.4|4595.4|4599.8|4593.8|66
1739376050000|2025-02-12 16:00:50|4600.5|4594.5|4600.9|4594.9|4601.5|4595.5|4599.9|4593.9|16
1739376060000|2025-02-12 16:01:00|4600|4594|4600.8|4594.8|4600.9|4594.9|4599.9|4593.9|8
1739376070000|2025-02-12 16:01:10|4600.9|4594.9|4600|4594|4600.9|4594.9|4600|4594|5
1739376080000|2025-02-12 16:01:20|4599.9|4593.9|4599.5|4593.5|4599.9|4593.9|4599.5|4593.5|4
1739376090000|2025-02-12 16:01:30|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|3
1739376100000|2025-02-12 16:01:40|4598.3|4592.3|4598.9|4592.9|4598.9|4592.9|4597.8|4591.8|22
1739376110000|2025-02-12 16:01:50|4599.3|4593.3|4598.3|4592.3|4599.3|4593.3|4597.9|4591.9|3
1739376120000|2025-02-12 16:02:00|4596.5|4590.5|4594.9|4588.9|4596.5|4590.5|4594.4|4588.4|9
1739376130000|2025-02-12 16:02:10|4594.8|4588.8|4595.5|4589.5|4595.9|4589.9|4594.8|4588.8|15
1739376140000|2025-02-12 16:02:20|4595.9|4589.9|4596.3|4590.3|4596.3|4590.3|4595.5|4589.5|2
1739376150000|2025-02-12 16:02:30|4597.3|4591.3|4596.5|4590.5|4597.4|4591.4|4596.5|4590.5|10
1739376160000|2025-02-12 16:02:40|4597.3|4591.3|4597.5|4591.5|4597.5|4591.5|4597.3|4591.3|3
1739376170000|2025-02-12 16:02:50|4598.1|4592.1|4598.3|4592.3|4598.3|4592.3|4597.9|4591.9|9
1739376180000|2025-02-12 16:03:00|4598.5|4592.5|4598.9|4592.9|4599.5|4593.5|4598.5|4592.5|20
1739376190000|2025-02-12 16:03:10|4598.5|4592.5|4598.9|4592.9|4598.9|4592.9|4598.5|4592.5|6
1739376200000|2025-02-12 16:03:20|4599.3|4593.3|4599.3|4593.3|4600.3|4594.3|4598.9|4592.9|8
1739376210000|2025-02-12 16:03:30|4598.8|4592.8|4597.9|4591.9|4598.8|4592.8|4597.3|4591.3|6
1739376220000|2025-02-12 16:03:40|4597.8|4591.8|4596.3|4590.3|4597.9|4591.9|4596.3|4590.3|11
1739376230000|2025-02-12 16:03:50|4595.9|4589.9|4594.8|4588.8|4595.9|4589.9|4594.8|4588.8|3
1739376240000|2025-02-12 16:04:00|4594.9|4588.9|4596.3|4590.3|4596.3|4590.3|4594.3|4588.3|10
1739376250000|2025-02-12 16:04:10|||||||||4
1739376260000|2025-02-12 16:04:20|4596.4|4590.4|4597.9|4591.9|4597.9|4591.9|4596.4|4590.4|8
1739376270000|2025-02-12 16:04:30|4596.3|4590.3|4597.9|4591.9|4598.4|4592.4|4595.9|4589.9|7
1739376280000|2025-02-12 16:04:40|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|4598.3|4592.3|1
1739376290000|2025-02-12 16:04:50|4597.9|4591.9|4597.3|4591.3|4598.3|4592.3|4597.3|4591.3|7
1739376300000|2025-02-12 16:05:00|4596.9|4590.9|4597.3|4591.3|4597.3|4591.3|4596.9|4590.9|0
1739376310000|2025-02-12 16:05:10|4596.9|4590.9|4597.9|4591.9|4597.9|4591.9|4596.9|4590.9|6
1739376320000|2025-02-12 16:05:20|4598.3|4592.3|4597.5|4591.5|4598.3|4592.3|4597.5|4591.5|3
1739376330000|2025-02-12 16:05:30|4597.4|4591.4|4597.9|4591.9|4598.3|4592.3|4596.5|4590.5|8
1739376340000|2025-02-12 16:05:40|4597.5|4591.5|4598.4|4592.4|4598.4|4592.4|4597.5|4591.5|3
1739376350000|2025-02-12 16:05:50|4598.5|4592.5|4601.4|4595.4|4601.4|4595.4|4598.5|4592.5|4
1739376360000|2025-02-12 16:06:00|4601.3|4595.3|4599.4|4593.4|4601.4|4595.4|4598.9|4592.9|14
1739376370000|2025-02-12 16:06:10|4599|4593|4598.9|4592.9|4599|4593|4598.4|4592.4|3
1739376380000|2025-02-12 16:06:20|4598.4|4592.4|4597.4|4591.4|4598.4|4592.4|4597.4|4591.4|5
1739376390000|2025-02-12 16:06:30|4597.9|4591.9|4598.5|4592.5|4598.5|4592.5|4597.9|4591.9|5
1739376400000|2025-02-12 16:06:40|4598.9|4592.9|4600.4|4594.4|4600.5|4594.5|4598.4|4592.4|17
1739376410000|2025-02-12 16:06:50|4599.8|4593.8|4600.9|4594.9|4601.7|4595.7|4597.5|4591.5|70
1739376420000|2025-02-12 16:07:00|4600.4|4594.4|4600.4|4594.4|4600.9|4594.9|4599.5|4593.5|16
1739376430000|2025-02-12 16:07:10|4600.3|4594.3|4599.9|4593.9|4601|4595|4599.9|4593.9|12
1739376440000|2025-02-12 16:07:20|4599.4|4593.4|4601.9|4595.9|4602.3|4596.3|4599.4|4593.4|10
1739376450000|2025-02-12 16:07:30|4600|4594|4600|4594|4600|4594|4599.8|4593.8|10
1739376460000|2025-02-12 16:07:40|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|2
1739376470000|2025-02-12 16:07:50|4600|4594|4599.5|4593.5|4600.4|4594.4|4599.5|4593.5|4
1739376480000|2025-02-12 16:08:00|4599.4|4593.4|4600.5|4594.5|4600.5|4594.5|4599.4|4593.4|2
1739376490000|2025-02-12 16:08:10|4601.5|4595.5|4601.5|4595.5|4602.4|4596.4|4601.5|4595.5|10
1739376500000|2025-02-12 16:08:20|4602.7|4596.7|4603.6|4597.6|4603.6|4597.6|4602.7|4596.7|11
1739376510000|2025-02-12 16:08:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|160
1739376520000|2025-02-12 16:08:40|4600.9|4594.9|4600.9|4594.9|4601.3|4595.3|4600.3|4594.3|8
1739376530000|2025-02-12 16:08:50|4600.8|4594.8|4599.8|4593.8|4600.8|4594.8|4599.3|4593.3|8
1739376540000|2025-02-12 16:09:00|4599.9|4593.9|4600.3|4594.3|4600.3|4594.3|4599.9|4593.9|0
1739376550000|2025-02-12 16:09:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1739376560000|2025-02-12 16:09:20|4599.8|4593.8|4598.3|4592.3|4599.8|4593.8|4598.3|4592.3|5
1739376570000|2025-02-12 16:09:30|4597.9|4591.9|4598.4|4592.4|4598.4|4592.4|4597.9|4591.9|5
1739376580000|2025-02-12 16:09:40|4598.3|4592.3|4598.3|4592.3|4598.4|4592.4|4597.5|4591.5|23
1739376590000|2025-02-12 16:09:50|4597.5|4591.5|4595.9|4589.9|4597.5|4591.5|4594.9|4588.9|11
1739376600000|2025-02-12 16:10:00|4595.5|4589.5|4594.9|4588.9|4595.5|4589.5|4594.9|4588.9|4
1739376610000|2025-02-12 16:10:10|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4594.4|4588.4|13
1739376620000|2025-02-12 16:10:20|4594.7|4588.7|4594.9|4588.9|4595.9|4589.9|4594.3|4588.3|34
1739376630000|2025-02-12 16:10:30|4595.3|4589.3|4594.3|4588.3|4595.3|4589.3|4593.9|4587.9|10
1739376640000|2025-02-12 16:10:40|4594.2|4588.2|4595.3|4589.3|4595.3|4589.3|4594.2|4588.2|4
1739376650000|2025-02-12 16:10:50|4594.9|4588.9|4595.3|4589.3|4595.3|4589.3|4594.9|4588.9|2
1739376660000|2025-02-12 16:11:00|4594.9|4588.9|4594.6|4588.6|4596.9|4590.9|4594.2|4588.2|16
1739376670000|2025-02-12 16:11:10|4594.2|4588.2|4593.3|4587.3|4595.4|4589.4|4593.3|4587.3|19
1739376680000|2025-02-12 16:11:20|4593.4|4587.4|4592.3|4586.3|4593.8|4587.8|4592.3|4586.3|4
1739376690000|2025-02-12 16:11:30|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|4591.9|4585.9|3
1739376700000|2025-02-12 16:11:40|4593|4587|4593.8|4587.8|4593.9|4587.9|4593|4587|6
1739376710000|2025-02-12 16:11:50|4593.9|4587.9|4595.4|4589.4|4595.5|4589.5|4593.9|4587.9|4
1739376720000|2025-02-12 16:12:00|4595.3|4589.3|4595.4|4589.4|4595.4|4589.4|4594.3|4588.3|12
1739376730000|2025-02-12 16:12:10|4595.9|4589.9|4594.9|4588.9|4595.9|4589.9|4594.5|4588.5|1
1739376740000|2025-02-12 16:12:20|4594.8|4588.8|4595.4|4589.4|4595.4|4589.4|4594.4|4588.4|3
1739376750000|2025-02-12 16:12:30|4596.6|4590.6|4594.8|4588.8|4596.8|4590.8|4594.8|4588.8|304
1739376760000|2025-02-12 16:12:40|4594.4|4588.4|4594.9|4588.9|4594.9|4588.9|4593.8|4587.8|7
1739376770000|2025-02-12 16:12:50|4594.5|4588.5|4594.9|4588.9|4595.3|4589.3|4594.5|4588.5|3
1739376780000|2025-02-12 16:13:00|4593.9|4587.9|4591.9|4585.9|4593.9|4587.9|4591.9|4585.9|17
1739376790000|2025-02-12 16:13:10|4591.5|4585.5|4591.9|4585.9|4592.3|4586.3|4591.5|4585.5|5
1739376800000|2025-02-12 16:13:20|4592.3|4586.3|4593.4|4587.4|4593.4|4587.4|4592.3|4586.3|4
1739376810000|2025-02-12 16:13:30|4592.9|4586.9|4591.9|4585.9|4593.4|4587.4|4591.9|4585.9|5
1739376820000|2025-02-12 16:13:40|4592.3|4586.3|4592.4|4586.4|4592.4|4586.4|4592|4586|6
1739376830000|2025-02-12 16:13:50|4592|4586|4592|4586|4592.9|4586.9|4591.5|4585.5|6
1739376840000|2025-02-12 16:14:00|4592.6|4586.6|4592.9|4586.9|4593|4587|4591.9|4585.9|16
1739376850000|2025-02-12 16:14:10|4592.5|4586.5|4593.4|4587.4|4593.9|4587.9|4592.5|4586.5|8
1739376860000|2025-02-12 16:14:20|4593.8|4587.8|4595.9|4589.9|4595.9|4589.9|4593.3|4587.3|17
1739376870000|2025-02-12 16:14:30|4595.4|4589.4|4593.9|4587.9|4595.4|4589.4|4593.9|4587.9|16
1739376880000|2025-02-12 16:14:40|4594|4588|4593.9|4587.9|4594|4588|4593.9|4587.9|0
1739376890000|2025-02-12 16:14:50|4593.5|4587.5|4594.5|4588.5|4594.5|4588.5|4593.5|4587.5|6
1739376900000|2025-02-12 16:15:00|4594.4|4588.4|4592.4|4586.4|4594.4|4588.4|4592.4|4586.4|0
1739376910000|2025-02-12 16:15:10|4592.3|4586.3|4592.5|4586.5|4592.5|4586.5|4591.5|4585.5|11
1739376920000|2025-02-12 16:15:20|4592.9|4586.9|4594.5|4588.5|4594.5|4588.5|4592.9|4586.9|9
1739376930000|2025-02-12 16:15:30|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4593.4|4587.4|3
1739376940000|2025-02-12 16:15:40|4593.8|4587.8|4593.9|4587.9|4593.9|4587.9|4593.4|4587.4|5
1739376950000|2025-02-12 16:15:50|4593.5|4587.5|4593.9|4587.9|4593.9|4587.9|4593.5|4587.5|4
1739376960000|2025-02-12 16:16:00|4593.5|4587.5|4595.4|4589.4|4595.5|4589.5|4593.5|4587.5|12
1739376970000|2025-02-12 16:16:10|4594.9|4588.9|4595.5|4589.5|4595.5|4589.5|4594.9|4588.9|10
1739376980000|2025-02-12 16:16:20|4594.9|4588.9|4592.9|4586.9|4595.5|4589.5|4591.5|4585.5|28
1739376990000|2025-02-12 16:16:30|4592.8|4586.8|4588.9|4582.9|4592.8|4586.8|4587.3|4581.3|51
1739377000000|2025-02-12 16:16:40|4588.8|4582.8|4586.8|4580.8|4588.9|4582.9|4586.4|4580.4|22
1739377010000|2025-02-12 16:16:50|4586.3|4580.3|4587.5|4581.5|4587.5|4581.5|4585.9|4579.9|19
1739377020000|2025-02-12 16:17:00|4587.9|4581.9|4585.9|4579.9|4588|4582|4585.9|4579.9|27
1739377030000|2025-02-12 16:17:10|4585.4|4579.4|4585.5|4579.5|4585.5|4579.5|4585|4579|8
1739377040000|2025-02-12 16:17:20|4585|4579|4586|4580|4586|4580|4584.6|4578.6|13
1739377050000|2025-02-12 16:17:30|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1739377060000|2025-02-12 16:17:40|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4585.9|4579.9|23
1739377070000|2025-02-12 16:17:50|4586.3|4580.3|4586.5|4580.5|4586.5|4580.5|4586.3|4580.3|4
1739377080000|2025-02-12 16:18:00|4586.6|4580.6|4588.4|4582.4|4588.4|4582.4|4586.6|4580.6|5
1739377090000|2025-02-12 16:18:10|4588.3|4582.3|4587.5|4581.5|4588.3|4582.3|4587.4|4581.4|8
1739377100000|2025-02-12 16:18:20|4587.9|4581.9|4588.9|4582.9|4589.4|4583.4|4587.5|4581.5|11
1739377120000|2025-02-12 16:18:40|4589.4|4583.4|4588.5|4582.5|4589.5|4583.5|4588.5|4582.5|6
1739377130000|2025-02-12 16:18:50|4589|4583|4590|4584|4590|4584|4589|4583|12
1739377140000|2025-02-12 16:19:00|4589.6|4583.6|4587.5|4581.5|4589.6|4583.6|4587.5|4581.5|6
1739377150000|2025-02-12 16:19:10|||||||||4
1739377160000|2025-02-12 16:19:20|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4586.9|4580.9|5
1739377170000|2025-02-12 16:19:30|4588|4582|4588.5|4582.5|4588.5|4582.5|4588|4582|3
1739377180000|2025-02-12 16:19:40|4588.9|4582.9|4589.9|4583.9|4590|4584|4588.9|4582.9|6
1739377190000|2025-02-12 16:19:50|4589.5|4583.5|4589.4|4583.4|4589.5|4583.5|4589.4|4583.4|5
1739377200000|2025-02-12 16:20:00|4588.9|4582.9|4586.9|4580.9|4588.9|4582.9|4586.9|4580.9|11
1739377210000|2025-02-12 16:20:10|4587.3|4581.3|4587.5|4581.5|4587.5|4581.5|4587|4581|3
1739377220000|2025-02-12 16:20:20|4587|4581|4587.4|4581.4|4587.5|4581.5|4586.9|4580.9|6
1739377230000|2025-02-12 16:20:30|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.4|4580.4|4
1739377240000|2025-02-12 16:20:40|4586.1|4580.1|4586.5|4580.5|4586.5|4580.5|4585.9|4579.9|11
1739377250000|2025-02-12 16:20:50|4587.1|4581.1|4587.4|4581.4|4587.4|4581.4|4586.9|4580.9|15
1739377260000|2025-02-12 16:21:00|4587|4581|4586.9|4580.9|4587|4581|4586.9|4580.9|0
1739377270000|2025-02-12 16:21:10|4586.5|4580.5|4586.4|4580.4|4586.5|4580.5|4585.9|4579.9|14
1739377280000|2025-02-12 16:21:20|4586.5|4580.5|4585.9|4579.9|4586.5|4580.5|4585.9|4579.9|4
1739377290000|2025-02-12 16:21:30|4586.5|4580.5|4587.5|4581.5|4587.5|4581.5|4586.5|4580.5|7
1739377300000|2025-02-12 16:21:40|4587.9|4581.9|4588.5|4582.5|4589.5|4583.5|4587.9|4581.9|25
1739377310000|2025-02-12 16:21:50|4588.9|4582.9|4586.9|4580.9|4589.1|4583.1|4586.9|4580.9|11
1739377320000|2025-02-12 16:22:00|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4585.5|4579.5|21
1739377330000|2025-02-12 16:22:10|||||||||39
1739377340000|2025-02-12 16:22:20|4589.5|4583.5|4589.9|4583.9|4590.4|4584.4|4588.9|4582.9|36
1739377350000|2025-02-12 16:22:30|4589.8|4583.8|4589.5|4583.5|4590|4584|4588.9|4582.9|7
1739377360000|2025-02-12 16:22:40|4589.4|4583.4|4588.9|4582.9|4589.4|4583.4|4588.9|4582.9|2
1739377370000|2025-02-12 16:22:50|4588.5|4582.5|4588.5|4582.5|4589|4583|4588.4|4582.4|2
1739377380000|2025-02-12 16:23:00|4588.4|4582.4|4587.5|4581.5|4588.4|4582.4|4586.5|4580.5|41
1739377390000|2025-02-12 16:23:10|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4
1739377400000|2025-02-12 16:23:20|4587.5|4581.5|4587.4|4581.4|4587.5|4581.5|4587.4|4581.4|3
1739377410000|2025-02-12 16:23:30|4587.8|4581.8|4587.5|4581.5|4587.9|4581.9|4587.5|4581.5|2
1739377420000|2025-02-12 16:23:40|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|4587.4|4581.4|2
1739377430000|2025-02-12 16:23:50|4587.3|4581.3|4586.5|4580.5|4587.3|4581.3|4586.5|4580.5|2
1739377440000|2025-02-12 16:24:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|5
1739377450000|2025-02-12 16:24:10|4587.1|4581.1|4586.9|4580.9|4588.3|4582.3|4586.9|4580.9|11
1739377460000|2025-02-12 16:24:20|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|5
1739377470000|2025-02-12 16:24:30|4587.4|4581.4|4589|4583|4589|4583|4587|4581|2
1739377480000|2025-02-12 16:24:40|4588.9|4582.9|4590|4584|4590|4584|4588.9|4582.9|4
1739377490000|2025-02-12 16:24:50|4589.9|4583.9|4589.9|4583.9|4590|4584|4589.5|4583.5|7
1739377500000|2025-02-12 16:25:00|4589.5|4583.5|4592.3|4586.3|4592.4|4586.4|4589.5|4583.5|20
1739377510000|2025-02-12 16:25:10|4592.5|4586.5|4593.3|4587.3|4593.3|4587.3|4592.4|4586.4|6
1739377520000|2025-02-12 16:25:20|4592.9|4586.9|4595.4|4589.4|4596|4590|4592.9|4586.9|27
1739377530000|2025-02-12 16:25:30|4595.5|4589.5|4595.5|4589.5|4595.9|4589.9|4595.5|4589.5|2
1739377540000|2025-02-12 16:25:40|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|4595.9|4589.9|0
1739377550000|2025-02-12 16:25:50|4595.5|4589.5|4593.3|4587.3|4595.9|4589.9|4593.3|4587.3|5
1739377560000|2025-02-12 16:26:00|4592.5|4586.5|4591.8|4585.8|4592.5|4586.5|4590.9|4584.9|8
1739377570000|2025-02-12 16:26:10|4591.7|4585.7|4590.9|4584.9|4591.9|4585.9|4590.9|4584.9|10
1739377580000|2025-02-12 16:26:20|4591|4585|4592.9|4586.9|4594.3|4588.3|4591|4585|16
1739377590000|2025-02-12 16:26:30|4593.3|4587.3|4591.5|4585.5|4593.3|4587.3|4591|4585|31
1739377600000|2025-02-12 16:26:40|4591|4585|4590.5|4584.5|4591|4585|4590.5|4584.5|3
1739377610000|2025-02-12 16:26:50|4590.9|4584.9|4590.4|4584.4|4591.5|4585.5|4590|4584|11
1739377620000|2025-02-12 16:27:00|4590|4584|4592.5|4586.5|4593.4|4587.4|4589.9|4583.9|9
1739377630000|2025-02-12 16:27:10|4592.9|4586.9|4594|4588|4596.1|4590.1|4592.9|4586.9|10
1739377640000|2025-02-12 16:27:20|4593.9|4587.9|4591|4585|4593.9|4587.9|4590.5|4584.5|13
1739377650000|2025-02-12 16:27:30|4590.9|4584.9|4590|4584|4590.9|4584.9|4589.5|4583.5|9
1739377660000|2025-02-12 16:27:40|4590.4|4584.4|4590.5|4584.5|4590.5|4584.5|4589.5|4583.5|4
1739377670000|2025-02-12 16:27:50|4590.4|4584.4|4588|4582|4590.4|4584.4|4588|4582|8
1739377680000|2025-02-12 16:28:00|4587.9|4581.9|4587.9|4581.9|4588.4|4582.4|4587.4|4581.4|7
1739377690000|2025-02-12 16:28:10|4587.4|4581.4|4587.5|4581.5|4587.5|4581.5|4587.3|4581.3|9
1739377700000|2025-02-12 16:28:20|4587.4|4581.4|4588|4582|4588.4|4582.4|4587.4|4581.4|10
1739377710000|2025-02-12 16:28:30|4588.4|4582.4|4587.4|4581.4|4589|4583|4587.4|4581.4|4
1739377720000|2025-02-12 16:28:40|4587.5|4581.5|4586.5|4580.5|4588|4582|4586.5|4580.5|49
1739377730000|2025-02-12 16:28:50|4587.9|4581.9|4587.5|4581.5|4587.9|4581.9|4587.5|4581.5|5
1739377740000|2025-02-12 16:29:00|4588.3|4582.3|4587|4581|4588.4|4582.4|4587|4581|12
1739377750000|2025-02-12 16:29:10|4586.9|4580.9|4587.5|4581.5|4587.5|4581.5|4586.9|4580.9|7
1739377760000|2025-02-12 16:29:20|4587.4|4581.4|4588.5|4582.5|4588.5|4582.5|4587|4581|10
1739377770000|2025-02-12 16:29:30|4587.9|4581.9|4586.9|4580.9|4588|4582|4586.9|4580.9|4
1739377780000|2025-02-12 16:29:40|4586.5|4580.5|4585.9|4579.9|4586.9|4580.9|4585.3|4579.3|43
1739377790000|2025-02-12 16:29:50|4585.3|4579.3|4585.4|4579.4|4585.9|4579.9|4585.3|4579.3|8
1739377800000|2025-02-12 16:30:00|4585.5|4579.5|4585.5|4579.5|4587|4581|4585.4|4579.4|7
1739377810000|2025-02-12 16:30:10|4585.4|4579.4|4585.5|4579.5|4585.5|4579.5|4585|4579|2
1739377820000|2025-02-12 16:30:20|4585.4|4579.4|4586.5|4580.5|4586.9|4580.9|4585|4579|9
1739377830000|2025-02-12 16:30:30|4585.7|4579.7|4586.1|4580.1|4586.9|4580.9|4585.5|4579.5|6
1739377840000|2025-02-12 16:30:40|4586.5|4580.5|4587.5|4581.5|4588.5|4582.5|4586.5|4580.5|5
1739377850000|2025-02-12 16:30:50|4588|4582|4589.5|4583.5|4589.5|4583.5|4588|4582|3
1739377860000|2025-02-12 16:31:00|4589.4|4583.4|4589.5|4583.5|4589.5|4583.5|4589.4|4583.4|5
1739377870000|2025-02-12 16:31:10|4589.1|4583.1|4589.5|4583.5|4589.5|4583.5|4588.5|4582.5|17
1739377880000|2025-02-12 16:31:20|4589.3|4583.3|4587.4|4581.4|4589.3|4583.3|4587.4|4581.4|6
1739377890000|2025-02-12 16:31:30|4587.5|4581.5|4587.5|4581.5|4587.5|4581.5|4587.4|4581.4|4
1739377900000|2025-02-12 16:31:40|4588.3|4582.3|4586.5|4580.5|4588.5|4582.5|4586.4|4580.4|4
1739377910000|2025-02-12 16:31:50|4585.5|4579.5|4586.5|4580.5|4586.5|4580.5|4585.5|4579.5|39
1739377920000|2025-02-12 16:32:00|4587|4581|4586.5|4580.5|4588|4582|4586.5|4580.5|17
1739377930000|2025-02-12 16:32:10|4587|4581|4590.5|4584.5|4591.5|4585.5|4586.5|4580.5|19
1739377940000|2025-02-12 16:32:20|4590.4|4584.4|4589.5|4583.5|4590.4|4584.4|4589.5|4583.5|7
1739377950000|2025-02-12 16:32:30|4590.5|4584.5|4589.5|4583.5|4591.5|4585.5|4589.5|4583.5|87
1739377960000|2025-02-12 16:32:40|4590.5|4584.5|4590|4584|4590.5|4584.5|4589.5|4583.5|15
1739377970000|2025-02-12 16:32:50|4589.9|4583.9|4591.7|4585.7|4591.7|4585.7|4589.5|4583.5|114
1739377980000|2025-02-12 16:33:00|4593.1|4587.1|4591.6|4585.6|4593.7|4587.7|4591.6|4585.6|28
1739377990000|2025-02-12 16:33:10|4591.5|4585.5|4590.7|4584.7|4591.5|4585.5|4590.6|4584.6|3
1739378000000|2025-02-12 16:33:20|4590.6|4584.6|4592.6|4586.6|4592.6|4586.6|4589.7|4583.7|7
1739378010000|2025-02-12 16:33:30|4592.7|4586.7|4595.2|4589.2|4596.2|4590.2|4592.7|4586.7|50
1739378020000|2025-02-12 16:33:40|4595.1|4589.1|4593.7|4587.7|4595.2|4589.2|4593.7|4587.7|9
1739378030000|2025-02-12 16:33:50|4593.6|4587.6|4598.7|4592.7|4599.9|4593.9|4593.6|4587.6|1030
1739378040000|2025-02-12 16:34:00|4598.3|4592.3|4598.4|4592.4|4599.7|4593.7|4597.8|4591.8|20
1739378050000|2025-02-12 16:34:10|4598.8|4592.8|4598.8|4592.8|4598.9|4592.9|4598.4|4592.4|11
1739378060000|2025-02-12 16:34:20|4598.4|4592.4|4594.7|4588.7|4598.4|4592.4|4594.7|4588.7|393
1739378070000|2025-02-12 16:34:30|4595.2|4589.2|4592.2|4586.2|4595.2|4589.2|4591.7|4585.7|83
1739378080000|2025-02-12 16:34:40|4592.1|4586.1|4590.6|4584.6|4592.2|4586.2|4590.6|4584.6|0
1739378090000|2025-02-12 16:34:50|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|4590.7|4584.7|1
1739378100000|2025-02-12 16:35:00|4591.7|4585.7|4592.2|4586.2|4592.7|4586.7|4590.7|4584.7|75
1739378110000|2025-02-12 16:35:10|4592.1|4586.1|4591.2|4585.2|4592.7|4586.7|4590.7|4584.7|11
1739378120000|2025-02-12 16:35:20|4590.7|4584.7|4592.2|4586.2|4592.6|4586.6|4590.7|4584.7|25
1739378130000|2025-02-12 16:35:30|4592.1|4586.1|4591.1|4585.1|4592.1|4586.1|4590.6|4584.6|1
1739378140000|2025-02-12 16:35:40|4590.6|4584.6|4591.5|4585.5|4591.5|4585.5|4590.6|4584.6|1
1739378150000|2025-02-12 16:35:50|4591.6|4585.6|4590.7|4584.7|4591.6|4585.6|4590.6|4584.6|9
1739378160000|2025-02-12 16:36:00|4591.2|4585.2|4589|4583|4591.6|4585.6|4589|4583|12
1739378170000|2025-02-12 16:36:10|4589.1|4583.1|4588.6|4582.6|4589.6|4583.6|4588.6|4582.6|5
1739378180000|2025-02-12 16:36:20|4588.5|4582.5|4588.5|4582.5|4588.6|4582.6|4588.5|4582.5|5
1739378190000|2025-02-12 16:36:30|4587.6|4581.6|4585.6|4579.6|4588.5|4582.5|4585.2|4579.2|22
1739378200000|2025-02-12 16:36:40|4585.1|4579.1|4583.9|4577.9|4585.7|4579.7|4583.9|4577.9|184
1739378210000|2025-02-12 16:36:50|4585|4579|4585.1|4579.1|4585.5|4579.5|4584.6|4578.6|12
1739378220000|2025-02-12 16:37:00|4585|4579|4586.1|4580.1|4586.5|4580.5|4584.6|4578.6|11
1739378230000|2025-02-12 16:37:10|4585.7|4579.7|4587.2|4581.2|4587.6|4581.6|4585.7|4579.7|14
1739378240000|2025-02-12 16:37:20|4587.7|4581.7|4587.1|4581.1|4589.7|4583.7|4587.1|4581.1|74
1739378250000|2025-02-12 16:37:30|4586.7|4580.7|4587.2|4581.2|4587.2|4581.2|4586.2|4580.2|120
1739378260000|2025-02-12 16:37:40|4586.1|4580.1|4584.6|4578.6|4586.2|4580.2|4584.6|4578.6|12
1739378270000|2025-02-12 16:37:50|4584.7|4578.7|4586.7|4580.7|4587.1|4581.1|4584.5|4578.5|23
1739378280000|2025-02-12 16:38:00|4586.5|4580.5|4586.7|4580.7|4586.7|4580.7|4586.1|4580.1|30
1739378290000|2025-02-12 16:38:10|4586.8|4580.8|4587.7|4581.7|4588.2|4582.2|4586.8|4580.8|7
1739378300000|2025-02-12 16:38:20|4587.6|4581.6|4588.3|4582.3|4588.3|4582.3|4586.9|4580.9|8
1739378310000|2025-02-12 16:38:30|4588.8|4582.8|4589.2|4583.2|4590.8|4584.8|4588.8|4582.8|30
1739378320000|2025-02-12 16:38:40|4588.7|4582.7|4588.7|4582.7|4589.2|4583.2|4588.6|4582.6|1
1739378330000|2025-02-12 16:38:50|4588.8|4582.8|4592.5|4586.5|4592.5|4586.5|4588.8|4582.8|11
1739378340000|2025-02-12 16:39:00|4593.6|4587.6|4593.6|4587.6|4594.1|4588.1|4593.6|4587.6|10
1739378350000|2025-02-12 16:39:10|4593.7|4587.7|4596.1|4590.1|4596.1|4590.1|4593.7|4587.7|8
1739378360000|2025-02-12 16:39:20|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.7|4589.7|4
1739378370000|2025-02-12 16:39:30|4596.7|4590.7|4595.7|4589.7|4596.7|4590.7|4595.7|4589.7|2
1739378380000|2025-02-12 16:39:40|4594.8|4588.8|4594.8|4588.8|4595.3|4589.3|4593.8|4587.8|6
1739378390000|2025-02-12 16:39:50|4595.2|4589.2|4593.6|4587.6|4595.2|4589.2|4593.6|4587.6|66
1739378400000|2025-02-12 16:40:00|4593.7|4587.7|4591.5|4585.5|4594.6|4588.6|4591.5|4585.5|7
1739378410000|2025-02-12 16:40:10|4591.6|4585.6|4590.1|4584.1|4592.1|4586.1|4589.7|4583.7|2
1739378420000|2025-02-12 16:40:20|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|4589.7|4583.7|2
1739378430000|2025-02-12 16:40:30|4589.6|4583.6|4589.2|4583.2|4589.6|4583.6|4588.7|4582.7|16
1739378440000|2025-02-12 16:40:40|4589.6|4583.6|4590.2|4584.2|4591.2|4585.2|4589.6|4583.6|78
1739378450000|2025-02-12 16:40:50|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|2
1739378460000|2025-02-12 16:41:00|4588.9|4582.9|4589.3|4583.3|4589.7|4583.7|4588.6|4582.6|67
1739378470000|2025-02-12 16:41:10|4588.9|4582.9|4588.8|4582.8|4588.9|4582.9|4588.3|4582.3|2
1739378480000|2025-02-12 16:41:20|4588.9|4582.9|4588.9|4582.9|4589.3|4583.3|4588.9|4582.9|4
1739378490000|2025-02-12 16:41:30|4589.3|4583.3|4588.8|4582.8|4589.7|4583.7|4588.8|4582.8|3
1739378500000|2025-02-12 16:41:40|4588.7|4582.7|4587.9|4581.9|4588.9|4582.9|4587.9|4581.9|4
1739378510000|2025-02-12 16:41:50|4587.8|4581.8|4588.7|4582.7|4588.8|4582.8|4586.8|4580.8|10
1739378520000|2025-02-12 16:42:00|4588.3|4582.3|4587.3|4581.3|4588.3|4582.3|4586.4|4580.4|4
1739378530000|2025-02-12 16:42:10|4586.9|4580.9|4587.9|4581.9|4588.7|4582.7|4586.2|4580.2|12
1739378540000|2025-02-12 16:42:20|||||||||3
1739378550000|2025-02-12 16:42:30|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|10
1739378560000|2025-02-12 16:42:40|4585.1|4579.1|4582.6|4576.6|4585.1|4579.1|4581.7|4575.7|26
1739378570000|2025-02-12 16:42:50|4582.5|4576.5|4582.7|4576.7|4583.5|4577.5|4581.7|4575.7|14
1739378580000|2025-02-12 16:43:00|4582.6|4576.6|4582.7|4576.7|4582.7|4576.7|4582.6|4576.6|29
1739378590000|2025-02-12 16:43:10|4582.8|4576.8|4583.7|4577.7|4583.7|4577.7|4582.8|4576.8|24
1739378600000|2025-02-12 16:43:20|4583.3|4577.3|4582.7|4576.7|4583.7|4577.7|4582.7|4576.7|6
1739378610000|2025-02-12 16:43:30|4582.8|4576.8|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|5
1739378620000|2025-02-12 16:43:40|4583.7|4577.7|4584.8|4578.8|4584.9|4578.9|4583.7|4577.7|50
1739378630000|2025-02-12 16:43:50|4584.7|4578.7|4583.3|4577.3|4584.7|4578.7|4583.3|4577.3|4
1739378640000|2025-02-12 16:44:00|4583.7|4577.7|4583.7|4577.7|4583.7|4577.7|4582.7|4576.7|8
1739378650000|2025-02-12 16:44:10|4583.3|4577.3|4582.7|4576.7|4583.7|4577.7|4582.7|4576.7|18
1739378660000|2025-02-12 16:44:20|4582.6|4576.6|4582.9|4576.9|4583.7|4577.7|4582.6|4576.6|4
1739378670000|2025-02-12 16:44:30|4583.3|4577.3|4582.9|4576.9|4583.7|4577.7|4582.9|4576.9|2
1739378680000|2025-02-12 16:44:40|4583.7|4577.7|4582.9|4576.9|4583.7|4577.7|4582.9|4576.9|1
1739378690000|2025-02-12 16:44:50|4583.7|4577.7|4582.9|4576.9|4583.7|4577.7|4582.9|4576.9|6
1739378700000|2025-02-12 16:45:00|4581.8|4575.8|4578.1|4572.1|4581.8|4575.8|4576.6|4570.6|114
1739378710000|2025-02-12 16:45:10|4578.5|4572.5|4579.1|4573.1|4579.2|4573.2|4578.5|4572.5|12
1739378720000|2025-02-12 16:45:20|4579.7|4573.7|4577.7|4571.7|4579.7|4573.7|4577.7|4571.7|11
1739378730000|2025-02-12 16:45:30|4577.5|4571.5|4576.6|4570.6|4577.6|4571.6|4576.6|4570.6|6
1739378740000|2025-02-12 16:45:40|4576.1|4570.1|4577.6|4571.6|4577.6|4571.6|4576.1|4570.1|3
1739378750000|2025-02-12 16:45:50|4577.7|4571.7|4576.1|4570.1|4578.1|4572.1|4576.1|4570.1|7
1739378760000|2025-02-12 16:46:00|4575.7|4569.7|4575.7|4569.7|4576.1|4570.1|4574.7|4568.7|13
1739378770000|2025-02-12 16:46:10|4576.6|4570.6|4575.6|4569.6|4576.6|4570.6|4575.6|4569.6|7
1739378780000|2025-02-12 16:46:20|4575.7|4569.7|4576.6|4570.6|4576.6|4570.6|4575.7|4569.7|7
1739378790000|2025-02-12 16:46:30|4576.2|4570.2|4576.7|4570.7|4577.3|4571.3|4576.2|4570.2|3
1739378800000|2025-02-12 16:46:40|4577.3|4571.3|4579.9|4573.9|4579.9|4573.9|4576.9|4570.9|33
1739378810000|2025-02-12 16:46:50|4579.8|4573.8|4578.7|4572.7|4580.8|4574.8|4578.7|4572.7|84
1739378830000|2025-02-12 16:47:10|4578.6|4572.6|4576.7|4570.7|4578.6|4572.6|4576.1|4570.1|4
1739378840000|2025-02-12 16:47:20|||||||||2
1739378850000|2025-02-12 16:47:30|4576.3|4570.3|4575.7|4569.7|4576.3|4570.3|4575.7|4569.7|3
1739378860000|2025-02-12 16:47:40|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4575.7|4569.7|6
1739378870000|2025-02-12 16:47:50|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|6
1739378880000|2025-02-12 16:48:00|4575.7|4569.7|4574.5|4568.5|4575.7|4569.7|4573.6|4567.6|25
1739378890000|2025-02-12 16:48:10|4574.6|4568.6|4574.6|4568.6|4574.7|4568.7|4573.7|4567.7|12
1739378900000|2025-02-12 16:48:20|4574.5|4568.5|4573.7|4567.7|4574.7|4568.7|4573.7|4567.7|95
1739378910000|2025-02-12 16:48:30|4574.5|4568.5|4571.3|4565.3|4574.6|4568.6|4569.9|4563.9|239
1739378920000|2025-02-12 16:48:40|4571.4|4565.4|4569.3|4563.3|4571.4|4565.4|4569.3|4563.3|5
1739378930000|2025-02-12 16:48:50|4568.5|4562.5|4569.4|4563.4|4569.4|4563.4|4567.5|4561.5|89
1739378940000|2025-02-12 16:49:00|4569.5|4563.5|4569.4|4563.4|4569.5|4563.5|4568.3|4562.3|24
1739378950000|2025-02-12 16:49:10|4569.2|4563.2|4568.4|4562.4|4569.2|4563.2|4568.4|4562.4|11
1739378960000|2025-02-12 16:49:20|4568.5|4562.5|4565.4|4559.4|4568.5|4562.5|4565.3|4559.3|52
1739378970000|2025-02-12 16:49:30|4565.5|4559.5|4567.3|4561.3|4567.4|4561.4|4565.4|4559.4|11
1739378980000|2025-02-12 16:49:40|4565.5|4559.5|4564.3|4558.3|4566.3|4560.3|4564.3|4558.3|37
1739378990000|2025-02-12 16:49:50|4564.4|4558.4|4565.3|4559.3|4566.3|4560.3|4564.4|4558.4|31
1739379000000|2025-02-12 16:50:00|4565.8|4559.8|4565.9|4559.9|4567.4|4561.4|4565.5|4559.5|23
1739379010000|2025-02-12 16:50:10|4565.5|4559.5|4566.5|4560.5|4566.5|4560.5|4565.5|4559.5|11
1739379020000|2025-02-12 16:50:20|4566.7|4560.7|4566.5|4560.5|4568.8|4562.8|4566.5|4560.5|43
1739379030000|2025-02-12 16:50:30|4566.9|4560.9|4566.9|4560.9|4567.3|4561.3|4566.5|4560.5|3
1739379040000|2025-02-12 16:50:40|4566.5|4560.5|4567.5|4561.5|4567.7|4561.7|4564.9|4558.9|94
1739379050000|2025-02-12 16:50:50|4567.4|4561.4|4566.5|4560.5|4567.5|4561.5|4566.5|4560.5|5
1739379060000|2025-02-12 16:51:00|4566.4|4560.4|4568.5|4562.5|4568.9|4562.9|4566.4|4560.4|13
1739379070000|2025-02-12 16:51:10|4568.4|4562.4|4569|4563|4569|4563|4567.5|4561.5|7
1739379080000|2025-02-12 16:51:20|4569.5|4563.5|4571.5|4565.5|4571.5|4565.5|4569.5|4563.5|9
1739379090000|2025-02-12 16:51:30|4571.4|4565.4|4571.5|4565.5|4571.5|4565.5|4570.5|4564.5|4
1739379100000|2025-02-12 16:51:40|4572.4|4566.4|4571.9|4565.9|4572.4|4566.4|4571.5|4565.5|14
1739379110000|2025-02-12 16:51:50|4571.5|4565.5|4568.4|4562.4|4571.5|4565.5|4568.4|4562.4|5
1739379120000|2025-02-12 16:52:00|4568.5|4562.5|4567.5|4561.5|4568.5|4562.5|4567.5|4561.5|3
1739379130000|2025-02-12 16:52:10|4567.4|4561.4|4567.5|4561.5|4567.9|4561.9|4567.4|4561.4|10
1739379140000|2025-02-12 16:52:20|4568.4|4562.4|4568.4|4562.4|4568.5|4562.5|4568.4|4562.4|4
1739379150000|2025-02-12 16:52:30|4568.5|4562.5|4567.5|4561.5|4569|4563|4567.5|4561.5|9
1739379160000|2025-02-12 16:52:40|4568.4|4562.4|4567.5|4561.5|4568.4|4562.4|4567.5|4561.5|10
1739379170000|2025-02-12 16:52:50|4568.3|4562.3|4567.5|4561.5|4568.4|4562.4|4567.5|4561.5|11
1739379180000|2025-02-12 16:53:00|4567.4|4561.4|4567.5|4561.5|4568|4562|4567.4|4561.4|1
1739379190000|2025-02-12 16:53:10|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|5
1739379200000|2025-02-12 16:53:20|4568.6|4562.6|4569.5|4563.5|4569.5|4563.5|4568.6|4562.6|9
1739379210000|2025-02-12 16:53:30|4569.4|4563.4|4568.8|4562.8|4569.5|4563.5|4568.8|4562.8|13
1739379220000|2025-02-12 16:53:40|4566.4|4560.4|4567.5|4561.5|4567.5|4561.5|4566.4|4560.4|15
1739379230000|2025-02-12 16:53:50|4567.9|4561.9|4569|4563|4569|4563|4567.5|4561.5|14
1739379240000|2025-02-12 16:54:00|4569.5|4563.5|4568.5|4562.5|4569.5|4563.5|4568.5|4562.5|6
1739379250000|2025-02-12 16:54:10|||||||||15
1739379260000|2025-02-12 16:54:20|4569.3|4563.3|4570.5|4564.5|4570.5|4564.5|4569.3|4563.3|30
1739379270000|2025-02-12 16:54:30|4570.4|4564.4|4571|4565|4572.4|4566.4|4570.4|4564.4|56
1739379280000|2025-02-12 16:54:40|4571.1|4565.1|4569.5|4563.5|4571.5|4565.5|4569.5|4563.5|6
1739379290000|2025-02-12 16:54:50|4569.9|4563.9|4570.5|4564.5|4570.5|4564.5|4569.5|4563.5|9
1739379300000|2025-02-12 16:55:00|4569.5|4563.5|4569.5|4563.5|4569.5|4563.5|4569.4|4563.4|6
1739379310000|2025-02-12 16:55:10|4569.4|4563.4|4568.5|4562.5|4569.4|4563.4|4568.5|4562.5|7
1739379320000|2025-02-12 16:55:20|4569.4|4563.4|4568.5|4562.5|4569.5|4563.5|4568.5|4562.5|8
1739379330000|2025-02-12 16:55:30|||||||||25
1739379340000|2025-02-12 16:55:40|||||||||1
1739379350000|2025-02-12 16:55:50|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|4
1739379360000|2025-02-12 16:56:00|4567.5|4561.5|4567.5|4561.5|4568.5|4562.5|4567.5|4561.5|67
1739379370000|2025-02-12 16:56:10|||||||||5
1739379380000|2025-02-12 16:56:20|4567.4|4561.4|4568.5|4562.5|4568.5|4562.5|4567.4|4561.4|3
1739379390000|2025-02-12 16:56:30|4568.2|4562.2|4567.5|4561.5|4568.2|4562.2|4567.5|4561.5|29
1739379400000|2025-02-12 16:56:40|4568.3|4562.3|4568.5|4562.5|4568.5|4562.5|4568.3|4562.3|8
1739379410000|2025-02-12 16:56:50|4568.6|4562.6|4570.5|4564.5|4570.5|4564.5|4568.6|4562.6|11
1739379420000|2025-02-12 16:57:00|4570.4|4564.4|4570.5|4564.5|4571.3|4565.3|4570.4|4564.4|4
1739379430000|2025-02-12 16:57:10|4570.7|4564.7|4570.5|4564.5|4571.5|4565.5|4570.4|4564.4|12
1739379440000|2025-02-12 16:57:20|4570.4|4564.4|4568.5|4562.5|4570.4|4564.4|4568.4|4562.4|12
1739379450000|2025-02-12 16:57:30|4567.5|4561.5|4567.5|4561.5|4567.9|4561.9|4567.5|4561.5|5
1739379460000|2025-02-12 16:57:40|4567.4|4561.4|4568.4|4562.4|4568.5|4562.5|4567.4|4561.4|8
1739379470000|2025-02-12 16:57:50|4568.5|4562.5|4568.9|4562.9|4569.5|4563.5|4568.4|4562.4|9
1739379480000|2025-02-12 16:58:00|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|2
1739379490000|2025-02-12 16:58:10|4568.9|4562.9|4567.5|4561.5|4569.5|4563.5|4567.5|4561.5|4
1739379500000|2025-02-12 16:58:20|4567.4|4561.4|4567.5|4561.5|4567.5|4561.5|4567.3|4561.3|6
1739379510000|2025-02-12 16:58:30|4567.4|4561.4|4567.5|4561.5|4567.5|4561.5|4567.4|4561.4|5
1739379520000|2025-02-12 16:58:40|4566.5|4560.5|4569.5|4563.5|4569.5|4563.5|4566.5|4560.5|10
1739379530000|2025-02-12 16:58:50|4569.4|4563.4|4568.5|4562.5|4569.4|4563.4|4568.4|4562.4|3
1739379540000|2025-02-12 16:59:00|4569.3|4563.3|4570.5|4564.5|4570.9|4564.9|4569.3|4563.3|8
1739379550000|2025-02-12 16:59:10|4569.9|4563.9|4570.4|4564.4|4570.5|4564.5|4569.3|4563.3|17
1739379560000|2025-02-12 16:59:20|4570.3|4564.3|4571.9|4565.9|4571.9|4565.9|4570.3|4564.3|11
1739379570000|2025-02-12 16:59:30|4571.4|4565.4|4570.9|4564.9|4571.9|4565.9|4570.5|4564.5|11
1739379580000|2025-02-12 16:59:40|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|4570.5|4564.5|2
1739379590000|2025-02-12 16:59:50|4571.4|4565.4|4570.9|4564.9|4571.4|4565.4|4570.3|4564.3|11
1739379600000|2025-02-12 17:00:00|4571.3|4565.3|4573.4|4567.4|4574.9|4568.9|4571.3|4565.3|34
1739379610000|2025-02-12 17:00:10|4573.3|4567.3|4572.3|4566.3|4573.3|4567.3|4571.5|4565.5|13
1739379620000|2025-02-12 17:00:20|4572.4|4566.4|4572.9|4566.9|4572.9|4566.9|4569.9|4563.9|65
1739379630000|2025-02-12 17:00:30|4572.8|4566.8|4572.4|4566.4|4572.9|4566.9|4572.3|4566.3|14
1739379640000|2025-02-12 17:00:40|4572.3|4566.3|4571.4|4565.4|4572.4|4566.4|4571.4|4565.4|2
1739379650000|2025-02-12 17:00:50|4571.3|4565.3|4572.5|4566.5|4572.5|4566.5|4570.9|4564.9|14
1739379660000|2025-02-12 17:01:00|4571.5|4565.5|4575|4569|4575|4569|4570.9|4564.9|15
1739379670000|2025-02-12 17:01:10|4574.9|4568.9|4575.4|4569.4|4575.5|4569.5|4574.9|4568.9|15
1739379680000|2025-02-12 17:01:20|4575.7|4569.7|4575.4|4569.4|4576.9|4570.9|4574.9|4568.9|61
1739379690000|2025-02-12 17:01:30|4575|4569|4575.5|4569.5|4575.5|4569.5|4573|4567|23
1739379700000|2025-02-12 17:01:40|4576.4|4570.4|4575.9|4569.9|4576.4|4570.4|4575.4|4569.4|4
1739379710000|2025-02-12 17:01:50|4575.4|4569.4|4575.5|4569.5|4576.3|4570.3|4574.4|4568.4|9
1739379720000|2025-02-12 17:02:00|4575.4|4569.4|4577|4571|4577|4571|4575.4|4569.4|14
1739379730000|2025-02-12 17:02:10|4576.9|4570.9|4576.5|4570.5|4577.3|4571.3|4576.1|4570.1|13
1739379740000|2025-02-12 17:02:20|4576.4|4570.4|4576.5|4570.5|4576.5|4570.5|4576|4570|16
1739379750000|2025-02-12 17:02:30|4576.3|4570.3|4576.5|4570.5|4576.5|4570.5|4576.3|4570.3|29
1739379760000|2025-02-12 17:02:40|4576.9|4570.9|4576.5|4570.5|4577|4571|4576.5|4570.5|5
1739379770000|2025-02-12 17:02:50|4576|4570|4574|4568|4576.5|4570.5|4574|4568|4
1739379780000|2025-02-12 17:03:00|4573.4|4567.4|4573|4567|4573.4|4567.4|4572.4|4566.4|11
1739379790000|2025-02-12 17:03:10|4572.9|4566.9|4568.8|4562.8|4573.4|4567.4|4567.9|4561.9|18
1739379800000|2025-02-12 17:03:20|4568|4562|4567.9|4561.9|4568.8|4562.8|4567.8|4561.8|15
1739379810000|2025-02-12 17:03:30|4568.3|4562.3|4567.3|4561.3|4568.3|4562.3|4567.3|4561.3|5
1739379820000|2025-02-12 17:03:40|4567.4|4561.4|4567.9|4561.9|4568.5|4562.5|4567.4|4561.4|20
1739379830000|2025-02-12 17:03:50|4567.8|4561.8|4567.8|4561.8|4567.8|4561.8|4567.3|4561.3|5
1739379840000|2025-02-12 17:04:00|4567.7|4561.7|4567.4|4561.4|4567.7|4561.7|4566.9|4560.9|19
1739379850000|2025-02-12 17:04:10|4567.3|4561.3|4564.3|4558.3|4567.3|4561.3|4564.3|4558.3|11
1739379860000|2025-02-12 17:04:20|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4564.3|4558.3|10
1739379870000|2025-02-12 17:04:30|4564.3|4558.3|4566.4|4560.4|4566.4|4560.4|4564.3|4558.3|11
1739379880000|2025-02-12 17:04:40|4566|4560|4566.3|4560.3|4566.4|4560.4|4565.4|4559.4|1
1739379890000|2025-02-12 17:04:50|4566.4|4560.4|4568.4|4562.4|4568.4|4562.4|4566.4|4560.4|9
1739379900000|2025-02-12 17:05:00|4568.5|4562.5|4568.3|4562.3|4568.5|4562.5|4567.9|4561.9|3
1739379910000|2025-02-12 17:05:10|4568.4|4562.4|4569.5|4563.5|4569.5|4563.5|4567.5|4561.5|14
1739379920000|2025-02-12 17:05:20|4569.4|4563.4|4569.9|4563.9|4569.9|4563.9|4569.4|4563.4|6
1739379930000|2025-02-12 17:05:30|4569.8|4563.8|4569.3|4563.3|4569.9|4563.9|4569.3|4563.3|17
1739379940000|2025-02-12 17:05:40|4569.5|4563.5|4570.3|4564.3|4570.3|4564.3|4569.4|4563.4|3
1739379950000|2025-02-12 17:05:50|4570.5|4564.5|4572.5|4566.5|4572.5|4566.5|4570.4|4564.4|17
1739379960000|2025-02-12 17:06:00|4573.4|4567.4|4573.3|4567.3|4574|4568|4573.3|4567.3|36
1739379970000|2025-02-12 17:06:10|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4
1739379980000|2025-02-12 17:06:20|4572.1|4566.1|4569.9|4563.9|4572.1|4566.1|4568.9|4562.9|152
1739379990000|2025-02-12 17:06:30|4565.9|4559.9|4566.8|4560.8|4566.9|4560.9|4565.9|4559.9|12
1739380000000|2025-02-12 17:06:40|4565.9|4559.9|4565.9|4559.9|4566.3|4560.3|4565.9|4559.9|3
1739380010000|2025-02-12 17:06:50|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4565.9|4559.9|2
1739380020000|2025-02-12 17:07:00|4565.3|4559.3|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|14
1739380030000|2025-02-12 17:07:10|4565.5|4559.5|4565.4|4559.4|4565.5|4559.5|4565.4|4559.4|1
1739380040000|2025-02-12 17:07:20|4565.5|4559.5|4567.4|4561.4|4567.4|4561.4|4565.5|4559.5|4
1739380050000|2025-02-12 17:07:30|4567|4561|4567.4|4561.4|4567.9|4561.9|4567|4561|6
1739380060000|2025-02-12 17:07:40|4567.3|4561.3|4567.4|4561.4|4567.5|4561.5|4566.5|4560.5|2
1739380070000|2025-02-12 17:07:50|4567.5|4561.5|4569|4563|4569|4563|4567.5|4561.5|1
1739380080000|2025-02-12 17:08:00|4569.5|4563.5|4570.9|4564.9|4571|4565|4569.3|4563.3|10
1739380090000|2025-02-12 17:08:10|4572.7|4566.7|4570.1|4564.1|4573.5|4567.5|4569.7|4563.7|307
1739380100000|2025-02-12 17:08:20|||||||||1
1739380110000|2025-02-12 17:08:30|||||||||3
1739380120000|2025-02-12 17:08:40|4570.7|4564.7|4572.1|4566.1|4572.1|4566.1|4570.7|4564.7|5
1739380130000|2025-02-12 17:08:50|4571.6|4565.6|4571|4565|4571.6|4565.6|4571|4565|8
1739380140000|2025-02-12 17:09:00|4571.1|4565.1|4569.5|4563.5|4571.1|4565.1|4569.5|4563.5|5
1739380150000|2025-02-12 17:09:10|4569.6|4563.6|4569.1|4563.1|4570.1|4564.1|4569.1|4563.1|10
1739380160000|2025-02-12 17:09:20|4568.5|4562.5|4569.5|4563.5|4569.6|4563.6|4568.5|4562.5|3
1739380170000|2025-02-12 17:09:30|4569.6|4563.6|4569.7|4563.7|4569.7|4563.7|4569.6|4563.6|2
1739380180000|2025-02-12 17:09:40|4570.5|4564.5|4571.1|4565.1|4571.6|4565.6|4570.5|4564.5|8
1739380190000|2025-02-12 17:09:50|4571|4565|4570.1|4564.1|4571|4565|4570.1|4564.1|3
1739380200000|2025-02-12 17:10:00|4569.7|4563.7|4569.5|4563.5|4569.7|4563.7|4569.5|4563.5|5
1739380210000|2025-02-12 17:10:10|4569|4563|4568.5|4562.5|4569.5|4563.5|4568.5|4562.5|11
1739380220000|2025-02-12 17:10:20|4568.4|4562.4|4566.6|4560.6|4568.4|4562.4|4566.1|4560.1|2
1739380230000|2025-02-12 17:10:30|4567.6|4561.6|4567|4561|4567.6|4561.6|4567|4561|6
1739380240000|2025-02-12 17:10:40|4566.2|4560.2|4566.5|4560.5|4566.5|4560.5|4566|4560|8
1739380250000|2025-02-12 17:10:50|4567|4561|4567.5|4561.5|4567.5|4561.5|4567|4561|6
1739380260000|2025-02-12 17:11:00|4566.6|4560.6|4566.1|4560.1|4566.6|4560.6|4565.7|4559.7|13
1739380270000|2025-02-12 17:11:10|4566.5|4560.5|4566.6|4560.6|4567.1|4561.1|4565.7|4559.7|10
1739380280000|2025-02-12 17:11:20|4565.7|4559.7|4566.6|4560.6|4566.6|4560.6|4565.7|4559.7|0
1739380290000|2025-02-12 17:11:30|4566.2|4560.2|4566.6|4560.6|4566.6|4560.6|4566.1|4560.1|9
1739380300000|2025-02-12 17:11:40|4566.1|4560.1|4567.6|4561.6|4568.1|4562.1|4566.1|4560.1|9
1739380310000|2025-02-12 17:11:50|4568.1|4562.1|4567.6|4561.6|4568.1|4562.1|4567.5|4561.5|4
1739380320000|2025-02-12 17:12:00|4568.5|4562.5|4569.6|4563.6|4570.1|4564.1|4568.5|4562.5|6
1739380330000|2025-02-12 17:12:10|4570|4564|4569.6|4563.6|4570.5|4564.5|4569.6|4563.6|13
1739380340000|2025-02-12 17:12:20|4569.5|4563.5|4567.6|4561.6|4569.6|4563.6|4567.6|4561.6|10
1739380350000|2025-02-12 17:12:30|4567.7|4561.7|4572.6|4566.6|4572.6|4566.6|4567.7|4561.7|30
1739380360000|2025-02-12 17:12:40|4572.1|4566.1|4571.7|4565.7|4572.1|4566.1|4571.6|4565.6|8
1739380370000|2025-02-12 17:12:50|4571.5|4565.5|4571.1|4565.1|4571.7|4565.7|4570.7|4564.7|17
1739380380000|2025-02-12 17:13:00|4570.7|4564.7|4568.6|4562.6|4570.7|4564.7|4568.6|4562.6|59
1739380390000|2025-02-12 17:13:10|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|4568.5|4562.5|6
1739380400000|2025-02-12 17:13:20|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|4568.6|4562.6|5
1739380410000|2025-02-12 17:13:30|4568.7|4562.7|4568.7|4562.7|4569.6|4563.6|4568.7|4562.7|15
1739380420000|2025-02-12 17:13:40|4569.1|4563.1|4569.2|4563.2|4569.6|4563.6|4569.1|4563.1|1
1739380430000|2025-02-12 17:13:50|4569.1|4563.1|4570.7|4564.7|4571.1|4565.1|4568.7|4562.7|4
1739380440000|2025-02-12 17:14:00|4571.1|4565.1|4572.7|4566.7|4573.7|4567.7|4570.7|4564.7|9
1739380450000|2025-02-12 17:14:10|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4572.7|4566.7|23
1739380460000|2025-02-12 17:14:20|4573.2|4567.2|4572.6|4566.6|4573.7|4567.7|4572.6|4566.6|10
1739380470000|2025-02-12 17:14:30|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.6|4566.6|3
1739380480000|2025-02-12 17:14:40|4573.6|4567.6|4573.7|4567.7|4574.1|4568.1|4573.2|4567.2|12
1739380490000|2025-02-12 17:14:50|4573.6|4567.6|4574.6|4568.6|4574.6|4568.6|4573.1|4567.1|3
1739380500000|2025-02-12 17:15:00|4574.7|4568.7|4573.6|4567.6|4574.7|4568.7|4573.6|4567.6|8
1739380510000|2025-02-12 17:15:10|4573.1|4567.1|4573.6|4567.6|4573.6|4567.6|4572.6|4566.6|4
1739380520000|2025-02-12 17:15:20|4572.6|4566.6|4573.7|4567.7|4573.7|4567.7|4572.6|4566.6|9
1739380530000|2025-02-12 17:15:30|4573.6|4567.6|4574.2|4568.2|4574.7|4568.7|4573.6|4567.6|6
1739380540000|2025-02-12 17:15:40|4574.3|4568.3|4573.6|4567.6|4574.7|4568.7|4573.6|4567.6|0
1739380550000|2025-02-12 17:15:50|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4573.5|4567.5|3
1739380560000|2025-02-12 17:16:00|4571.7|4565.7|4572.6|4566.6|4572.7|4566.7|4571.7|4565.7|4
1739380570000|2025-02-12 17:16:10|4572.2|4566.2|4572.6|4566.6|4572.7|4566.7|4572.2|4566.2|12
1739380580000|2025-02-12 17:16:20|4572.7|4566.7|4573.7|4567.7|4573.7|4567.7|4572.7|4566.7|3
1739380590000|2025-02-12 17:16:30|4573.6|4567.6|4574.8|4568.8|4575.7|4569.7|4573.6|4567.6|62
1739380600000|2025-02-12 17:16:40|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|4574.7|4568.7|0
1739380610000|2025-02-12 17:16:50|4575.2|4569.2|4574.7|4568.7|4575.6|4569.6|4574.7|4568.7|9
1739380620000|2025-02-12 17:17:00|4575.5|4569.5|4575.7|4569.7|4575.7|4569.7|4575.5|4569.5|3
1739380630000|2025-02-12 17:17:10|||||||||3
1739380640000|2025-02-12 17:17:20|4575.5|4569.5|4573.7|4567.7|4575.5|4569.5|4573.7|4567.7|29
1739380650000|2025-02-12 17:17:30|4574.6|4568.6|4574.6|4568.6|4574.7|4568.7|4574.6|4568.6|6
1739380660000|2025-02-12 17:17:40|4574.7|4568.7|4575.7|4569.7|4576.7|4570.7|4574.6|4568.6|6
1739380670000|2025-02-12 17:17:50|4575.6|4569.6|4574.7|4568.7|4575.7|4569.7|4574.6|4568.6|14
1739380680000|2025-02-12 17:18:00|4575.6|4569.6|4572.7|4566.7|4575.6|4569.6|4571.7|4565.7|24
1739380690000|2025-02-12 17:18:10|4574.1|4568.1|4573.7|4567.7|4574.1|4568.1|4573.7|4567.7|11
1739380700000|2025-02-12 17:18:20|4574.1|4568.1|4574.1|4568.1|4574.1|4568.1|4573.7|4567.7|11
1739380710000|2025-02-12 17:18:30|4573.7|4567.7|4573.1|4567.1|4573.7|4567.7|4573.1|4567.1|4
1739380720000|2025-02-12 17:18:40|4572.7|4566.7|4572.6|4566.6|4572.7|4566.7|4572.6|4566.6|0
1739380730000|2025-02-12 17:18:50|4572.2|4566.2|4571.6|4565.6|4572.2|4566.2|4570.7|4564.7|17
1739380740000|2025-02-12 17:19:00|4571.7|4565.7|4572.1|4566.1|4572.1|4566.1|4571.7|4565.7|2
1739380750000|2025-02-12 17:19:10|4571.7|4565.7|4571.7|4565.7|4572.1|4566.1|4571.7|4565.7|12
1739380760000|2025-02-12 17:19:20|4571.6|4565.6|4572.6|4566.6|4572.7|4566.7|4571.5|4565.5|15
1739380770000|2025-02-12 17:19:30|4572.5|4566.5|4572.6|4566.6|4572.6|4566.6|4572.5|4566.5|6
1739380780000|2025-02-12 17:19:40|4572.7|4566.7|4571.7|4565.7|4572.7|4566.7|4571.7|4565.7|1
1739380790000|2025-02-12 17:19:50|4570.7|4564.7|4571.7|4565.7|4572.6|4566.6|4570.7|4564.7|8
1739380800000|2025-02-12 17:20:00|4572.6|4566.6|4573.5|4567.5|4574.6|4568.6|4572.6|4566.6|5
1739380810000|2025-02-12 17:20:10|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4572.6|4566.6|4
1739380820000|2025-02-12 17:20:20|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4572.7|4566.7|3
1739380830000|2025-02-12 17:20:30|4573.2|4567.2|4571.5|4565.5|4573.6|4567.6|4571.5|4565.5|533
1739380840000|2025-02-12 17:20:40|4572.4|4566.4|4572.5|4566.5|4572.5|4566.5|4572.4|4566.4|7
1739380850000|2025-02-12 17:20:50|4572.4|4566.4|4571.5|4565.5|4572.4|4566.4|4571.5|4565.5|2
1739380860000|2025-02-12 17:21:00|4572.4|4566.4|4572.4|4566.4|4572.5|4566.5|4571.9|4565.9|5
1739380870000|2025-02-12 17:21:10|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|0
1739380890000|2025-02-12 17:21:30|4572.4|4566.4|4572.5|4566.5|4572.5|4566.5|4572.4|4566.4|5
1739380900000|2025-02-12 17:21:40|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|4572.4|4566.4|1
1739380910000|2025-02-12 17:21:50|4572.5|4566.5|4572.5|4566.5|4572.5|4566.5|4571.5|4565.5|1
1739380920000|2025-02-12 17:22:00|4572.4|4566.4|4572.5|4566.5|4572.5|4566.5|4572.4|4566.4|2
1739380930000|2025-02-12 17:22:10|4573.3|4567.3|4573.5|4567.5|4573.5|4567.5|4573.3|4567.3|2
1739380940000|2025-02-12 17:22:20|4574.3|4568.3|4574.4|4568.4|4574.4|4568.4|4574.3|4568.3|3
1739380950000|2025-02-12 17:22:30|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|1
1739380960000|2025-02-12 17:22:40|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|4575.5|4569.5|7
1739380970000|2025-02-12 17:22:50|4576.3|4570.3|4576.5|4570.5|4576.5|4570.5|4576.3|4570.3|5
1739380980000|2025-02-12 17:23:00|4575.5|4569.5|4574.5|4568.5|4575.5|4569.5|4574.5|4568.5|14
1739380990000|2025-02-12 17:23:10|||||||||5
1739381000000|2025-02-12 17:23:20|4575.5|4569.5|4575.5|4569.5|4576.3|4570.3|4575.5|4569.5|4
1739381010000|2025-02-12 17:23:30|4574.9|4568.9|4574.5|4568.5|4574.9|4568.9|4574.5|4568.5|6
1739381020000|2025-02-12 17:23:40|4574.6|4568.6|4574.5|4568.5|4575.4|4569.4|4574.5|4568.5|0
1739381030000|2025-02-12 17:23:50|4574.9|4568.9|4575.6|4569.6|4575.6|4569.6|4574.9|4568.9|4
1739381040000|2025-02-12 17:24:00|4575.5|4569.5|4577|4571|4577.7|4571.7|4574.6|4568.6|24
1739381050000|2025-02-12 17:24:10|4576.9|4570.9|4577|4571|4577|4571|4576.9|4570.9|0
1739381060000|2025-02-12 17:24:20|4576.9|4570.9|4575|4569|4576.9|4570.9|4575|4569|10
1739381070000|2025-02-12 17:24:30|4574.9|4568.9|4572|4566|4574.9|4568.9|4572|4566|17
1739381080000|2025-02-12 17:24:40|4571.9|4565.9|4572|4566|4572|4566|4571.9|4565.9|2
1739381090000|2025-02-12 17:24:50|4572.1|4566.1|4572.5|4566.5|4572.5|4566.5|4572.1|4566.1|0
1739381100000|2025-02-12 17:25:00|4572.6|4566.6|4576|4570|4576|4570|4572.6|4566.6|73
1739381110000|2025-02-12 17:25:10|4575.6|4569.6|4575.6|4569.6|4576.6|4570.6|4574.7|4568.7|18
1739381120000|2025-02-12 17:25:20|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|0
1739381130000|2025-02-12 17:25:30|4575.7|4569.7|4575.7|4569.7|4576.1|4570.1|4575.7|4569.7|2
1739381140000|2025-02-12 17:25:40|4575.6|4569.6|4574.7|4568.7|4575.6|4569.6|4574.7|4568.7|2
1739381150000|2025-02-12 17:25:50|||||||||2
1739381160000|2025-02-12 17:26:00|4573.7|4567.7|4572.2|4566.2|4573.7|4567.7|4571.7|4565.7|23
1739381170000|2025-02-12 17:26:10|4572.1|4566.1|4572.6|4566.6|4572.6|4566.6|4572.1|4566.1|1
1739381180000|2025-02-12 17:26:20|4573|4567|4573.6|4567.6|4573.6|4567.6|4572.8|4566.8|0
1739381190000|2025-02-12 17:26:30|4573.5|4567.5|4573.6|4567.6|4573.6|4567.6|4572.6|4566.6|6
1739381200000|2025-02-12 17:26:40|4573.2|4567.2|4573.2|4567.2|4573.2|4567.2|4572.7|4566.7|1
1739381210000|2025-02-12 17:26:50|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4
1739381220000|2025-02-12 17:27:00|4573.1|4567.1|4573.7|4567.7|4574.7|4568.7|4572.7|4566.7|8
1739381230000|2025-02-12 17:27:10|4574.1|4568.1|4574.7|4568.7|4574.7|4568.7|4573.7|4567.7|2
1739381250000|2025-02-12 17:27:30|4575.7|4569.7|4575.6|4569.6|4575.7|4569.7|4575.6|4569.6|21
1739381280000|2025-02-12 17:28:00|4575.5|4569.5|4572.6|4566.6|4575.5|4569.5|4572.6|4566.6|19
1739381290000|2025-02-12 17:28:10|4573.6|4567.6|4572.7|4566.7|4573.6|4567.6|4572.7|4566.7|5
1739381300000|2025-02-12 17:28:20|4573.2|4567.2|4572.7|4566.7|4573.6|4567.6|4572.7|4566.7|7
1739381310000|2025-02-12 17:28:30|4572.5|4566.5|4571.7|4565.7|4572.6|4566.6|4571.7|4565.7|2
1739381320000|2025-02-12 17:28:40|||||||||1
1739381330000|2025-02-12 17:28:50|||||||||3
1739381340000|2025-02-12 17:29:00|4571.5|4565.5|4570.7|4564.7|4571.5|4565.5|4570.7|4564.7|6
1739381350000|2025-02-12 17:29:10|||||||||4
1739381360000|2025-02-12 17:29:20|4571.5|4565.5|4571.7|4565.7|4572.2|4566.2|4570.7|4564.7|14
1739381370000|2025-02-12 17:29:30|4572.5|4566.5|4572.6|4566.6|4573.6|4567.6|4572.5|4566.5|17
1739381380000|2025-02-12 17:29:40|4572.5|4566.5|4571.7|4565.7|4572.6|4566.6|4571.7|4565.7|1
1739381390000|2025-02-12 17:29:50|4572.1|4566.1|4572.7|4566.7|4572.7|4566.7|4571.7|4565.7|3
1739381400000|2025-02-12 17:30:00|4573.6|4567.6|4573.6|4567.6|4573.6|4567.6|4572.6|4566.6|3
1739381410000|2025-02-12 17:30:10|4573.7|4567.7|4573.7|4567.7|4573.7|4567.7|4573.6|4567.6|3
1739381420000|2025-02-12 17:30:20|4573.6|4567.6|4572.7|4566.7|4573.6|4567.6|4572.7|4566.7|0
1739381430000|2025-02-12 17:30:30|4573.7|4567.7|4574.7|4568.7|4574.7|4568.7|4573.7|4567.7|8
1739381440000|2025-02-12 17:30:40|||||||||4
1739381460000|2025-02-12 17:31:00|4574.5|4568.5|4574.7|4568.7|4574.7|4568.7|4573.7|4567.7|9
1739381470000|2025-02-12 17:31:10|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|17
1739381480000|2025-02-12 17:31:20|4574.7|4568.7|4574.6|4568.6|4575.6|4569.6|4574.6|4568.6|21
1739381490000|2025-02-12 17:31:30|4574.5|4568.5|4573.7|4567.7|4574.6|4568.6|4573.7|4567.7|5
1739381500000|2025-02-12 17:31:40|4573|4567|4572.2|4566.2|4573|4567|4571.7|4565.7|32
1739381510000|2025-02-12 17:31:50|4572.6|4566.6|4573.7|4567.7|4573.7|4567.7|4572.6|4566.6|3
1739381520000|2025-02-12 17:32:00|4573.6|4567.6|4574.2|4568.2|4574.6|4568.6|4573.6|4567.6|10
1739381530000|2025-02-12 17:32:10|4574.1|4568.1|4574.7|4568.7|4574.7|4568.7|4574.1|4568.1|15
1739381540000|2025-02-12 17:32:20|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4575.6|4569.6|4
1739381550000|2025-02-12 17:32:30|4575.5|4569.5|4578.5|4572.5|4578.5|4572.5|4575.5|4569.5|7
1739381560000|2025-02-12 17:32:40|4576.5|4570.5|4578.3|4572.3|4578.5|4572.5|4576.5|4570.5|12
1739381570000|2025-02-12 17:32:50|4578.7|4572.7|4577.2|4571.2|4578.7|4572.7|4576.6|4570.6|17
1739381580000|2025-02-12 17:33:00|4577.6|4571.6|4577.1|4571.1|4577.6|4571.6|4575.7|4569.7|4
1739381590000|2025-02-12 17:33:10|4576.7|4570.7|4576.7|4570.7|4577.1|4571.1|4576.7|4570.7|4
1739381600000|2025-02-12 17:33:20|||||||||6
1739381610000|2025-02-12 17:33:30|4577.2|4571.2|4577.7|4571.7|4577.7|4571.7|4577.2|4571.2|3
1739381620000|2025-02-12 17:33:40|4578.7|4572.7|4578.7|4572.7|4579.1|4573.1|4578.7|4572.7|4
1739381630000|2025-02-12 17:33:50|4578.6|4572.6|4579.7|4573.7|4579.7|4573.7|4578.5|4572.5|4
1739381640000|2025-02-12 17:34:00|||||||||7
1739381650000|2025-02-12 17:34:10|4580.5|4574.5|4579.5|4573.5|4580.6|4574.6|4579.5|4573.5|16
1739381660000|2025-02-12 17:34:20|4579.7|4573.7|4580.7|4574.7|4580.7|4574.7|4579.7|4573.7|12
1739381670000|2025-02-12 17:34:30|||||||||3
1739381680000|2025-02-12 17:34:40|4579.7|4573.7|4579.6|4573.6|4579.7|4573.7|4579.2|4573.2|8
1739381690000|2025-02-12 17:34:50|4579.7|4573.7|4580.2|4574.2|4580.6|4574.6|4578.8|4572.8|3
1739381700000|2025-02-12 17:35:00|4580.6|4574.6|4579.7|4573.7|4580.6|4574.6|4579.7|4573.7|4
1739381710000|2025-02-12 17:35:10|4579.1|4573.1|4578.7|4572.7|4579.1|4573.1|4578.7|4572.7|10
1739381720000|2025-02-12 17:35:20|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|3
1739381730000|2025-02-12 17:35:30|4578.7|4572.7|4579.6|4573.6|4579.6|4573.6|4578.7|4572.7|8
1739381740000|2025-02-12 17:35:40|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4578.7|4572.7|6
1739381750000|2025-02-12 17:35:50|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|5
1739381760000|2025-02-12 17:36:00|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|4579.1|4573.1|3
1739381770000|2025-02-12 17:36:10|4578.7|4572.7|4577.1|4571.1|4579.1|4573.1|4576.7|4570.7|13
1739381780000|2025-02-12 17:36:20|4576.7|4570.7|4576.1|4570.1|4576.7|4570.7|4576.1|4570.1|1
1739381790000|2025-02-12 17:36:30|4576.2|4570.2|4576.2|4570.2|4576.2|4570.2|4576.1|4570.1|7
1739381800000|2025-02-12 17:36:40|4576.7|4570.7|4576.2|4570.2|4576.7|4570.7|4576.1|4570.1|3
1739381810000|2025-02-12 17:36:50|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|4576.1|4570.1|7
1739381820000|2025-02-12 17:37:00|||||||||3
1739381830000|2025-02-12 17:37:10|4575.7|4569.7|4575.7|4569.7|4576.1|4570.1|4575.7|4569.7|3
1739381840000|2025-02-12 17:37:20|4576.2|4570.2|4577.1|4571.1|4577.2|4571.2|4576.1|4570.1|14
1739381850000|2025-02-12 17:37:30|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|2
1739381860000|2025-02-12 17:37:40|4577.5|4571.5|4577.2|4571.2|4577.5|4571.5|4577.1|4571.1|14
1739381870000|2025-02-12 17:37:50|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|4577.6|4571.6|0
1739381880000|2025-02-12 17:38:00|4577.5|4571.5|4577.6|4571.6|4577.6|4571.6|4576.7|4570.7|3
1739381890000|2025-02-12 17:38:10|4576.8|4570.8|4577.7|4571.7|4577.7|4571.7|4576.7|4570.7|6
1739381910000|2025-02-12 17:38:30|4578.7|4572.7|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|11
1739381920000|2025-02-12 17:38:40|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.7|4572.7|2
1739381930000|2025-02-12 17:38:50|||||||||5
1739381940000|2025-02-12 17:39:00|||||||||2
1739381950000|2025-02-12 17:39:10|4578.6|4572.6|4577.6|4571.6|4578.7|4572.7|4577.6|4571.6|15
1739381960000|2025-02-12 17:39:20|4577.2|4571.2|4576.7|4570.7|4577.2|4571.2|4576.7|4570.7|0
1739381970000|2025-02-12 17:39:30|4576.6|4570.6|4576.2|4570.2|4576.6|4570.6|4576.1|4570.1|10
1739381980000|2025-02-12 17:39:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|6
1739381990000|2025-02-12 17:39:50|4577.6|4571.6|4577.2|4571.2|4577.6|4571.6|4577.2|4571.2|56
1739382000000|2025-02-12 17:40:00|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|18
1739382010000|2025-02-12 17:40:10|||||||||3
1739382020000|2025-02-12 17:40:20|||||||||9
1739382030000|2025-02-12 17:40:30|||||||||20
1739382040000|2025-02-12 17:40:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.5|4570.5|8
1739382050000|2025-02-12 17:40:50|4576.9|4570.9|4577.7|4571.7|4578.2|4572.2|4576.9|4570.9|7
1739382060000|2025-02-12 17:41:00|||||||||4
1739382070000|2025-02-12 17:41:10|4576.7|4570.7|4578.7|4572.7|4578.7|4572.7|4576.7|4570.7|45
1739382080000|2025-02-12 17:41:20|4577.7|4571.7|4577.7|4571.7|4579.7|4573.7|4577.7|4571.7|7
1739382090000|2025-02-12 17:41:30|4578.2|4572.2|4577.7|4571.7|4578.2|4572.2|4577.7|4571.7|5
1739382100000|2025-02-12 17:41:40|4578.7|4572.7|4579.2|4573.2|4579.2|4573.2|4578.5|4572.5|13
1739382110000|2025-02-12 17:41:50|4579.1|4573.1|4579.7|4573.7|4580.2|4574.2|4579.1|4573.1|5
1739382120000|2025-02-12 17:42:00|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|4580.7|4574.7|38
1739382130000|2025-02-12 17:42:10|4580.6|4574.6|4580.7|4574.7|4580.7|4574.7|4579.7|4573.7|10
1739382150000|2025-02-12 17:42:30|||||||||8
1739382170000|2025-02-12 17:42:50|4579.7|4573.7|4577.7|4571.7|4579.7|4573.7|4577.7|4571.7|4
1739382180000|2025-02-12 17:43:00|4576.6|4570.6|4576.7|4570.7|4576.7|4570.7|4576.6|4570.6|10
1739382190000|2025-02-12 17:43:10|4576.6|4570.6|4576.7|4570.7|4576.7|4570.7|4576.6|4570.6|0
1739382200000|2025-02-12 17:43:20|4576.8|4570.8|4577.7|4571.7|4577.7|4571.7|4576.7|4570.7|44
1739382210000|2025-02-12 17:43:30|||||||||1
1739382220000|2025-02-12 17:43:40|4577.2|4571.2|4576.7|4570.7|4577.7|4571.7|4576.7|4570.7|3
1739382230000|2025-02-12 17:43:50|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|4576.6|4570.6|2
1739382240000|2025-02-12 17:44:00|4576.5|4570.5|4575.7|4569.7|4576.5|4570.5|4575.7|4569.7|6
1739382250000|2025-02-12 17:44:10|||||||||4
1739382260000|2025-02-12 17:44:20|4576.2|4570.2|4576.7|4570.7|4577.7|4571.7|4576.2|4570.2|23
1739382270000|2025-02-12 17:44:30|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|4575.7|4569.7|9
1739382280000|2025-02-12 17:44:40|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|4576.7|4570.7|7
1739382290000|2025-02-12 17:44:50|4576.6|4570.6|4576.8|4570.8|4576.8|4570.8|4575.9|4569.9|50
1739382300000|2025-02-12 17:45:00|4576.9|4570.9|4576.8|4570.8|4576.9|4570.9|4576.8|4570.8|2
1739382310000|2025-02-12 17:45:10|4576.7|4570.7|4576.8|4570.8|4576.9|4570.9|4576.7|4570.7|4
1739382320000|2025-02-12 17:45:20|||||||||1
1739382330000|2025-02-12 17:45:30|4576.9|4570.9|4577.9|4571.9|4578.3|4572.3|4576.9|4570.9|3
1739382340000|2025-02-12 17:45:40|4578.4|4572.4|4578.7|4572.7|4578.8|4572.8|4578.4|4572.4|2
1739382350000|2025-02-12 17:45:50|4577.9|4571.9|4578.9|4572.9|4578.9|4572.9|4577.9|4571.9|3
1739382360000|2025-02-12 17:46:00|4578.7|4572.7|4578.3|4572.3|4578.8|4572.8|4577.8|4571.8|27
1739382370000|2025-02-12 17:46:10|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|6
1739382380000|2025-02-12 17:46:20|4578.3|4572.3|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|38
1739382390000|2025-02-12 17:46:30|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.8|4572.8|3
1739382410000|2025-02-12 17:46:50|4578.8|4572.8|4578.8|4572.8|4579.8|4573.8|4578.8|4572.8|5
1739382420000|2025-02-12 17:47:00|4578.3|4572.3|4578.3|4572.3|4578.8|4572.8|4578.3|4572.3|3
1739382430000|2025-02-12 17:47:10|4577.9|4571.9|4577.9|4571.9|4578.3|4572.3|4577.8|4571.8|35
1739382440000|2025-02-12 17:47:20|4577.8|4571.8|4577.8|4571.8|4577.9|4571.9|4577.8|4571.8|3
1739382450000|2025-02-12 17:47:30|4576.9|4570.9|4576.8|4570.8|4576.9|4570.9|4576.8|4570.8|11
1739382460000|2025-02-12 17:47:40|4575.9|4569.9|4575.7|4569.7|4575.9|4569.9|4575.7|4569.7|5
1739382470000|2025-02-12 17:47:50|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|4574.9|4568.9|2
1739382480000|2025-02-12 17:48:00|||||||||17
1739382490000|2025-02-12 17:48:10|||||||||8
1739382500000|2025-02-12 17:48:20|||||||||3
1739382510000|2025-02-12 17:48:30|4575.3|4569.3|4573.3|4567.3|4575.8|4569.8|4573.3|4567.3|57
1739382520000|2025-02-12 17:48:40|4572.7|4566.7|4572.3|4566.3|4573.3|4567.3|4572.3|4566.3|17
1739382530000|2025-02-12 17:48:50|4571.8|4565.8|4571.7|4565.7|4571.8|4565.8|4571.7|4565.7|3
1739382540000|2025-02-12 17:49:00|4570.9|4564.9|4572.3|4566.3|4572.8|4566.8|4570.9|4564.9|36
1739382550000|2025-02-12 17:49:10|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|10
1739382570000|2025-02-12 17:49:30|||||||||2
1739382580000|2025-02-12 17:49:40|4572.7|4566.7|4572.8|4566.8|4572.8|4566.8|4571.9|4565.9|6
1739382590000|2025-02-12 17:49:50|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|4571.9|4565.9|6
1739382600000|2025-02-12 17:50:00|4572.3|4566.3|4572.8|4566.8|4572.8|4566.8|4572.3|4566.3|11
1739382610000|2025-02-12 17:50:10|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4
1739382620000|2025-02-12 17:50:20|4571.9|4565.9|4572.7|4566.7|4572.7|4566.7|4571.9|4565.9|5
1739382630000|2025-02-12 17:50:30|4572.9|4566.9|4579.4|4573.4|4580.8|4574.8|4572.9|4566.9|82
1739382640000|2025-02-12 17:50:40|4578.4|4572.4|4580.2|4574.2|4580.2|4574.2|4578.4|4572.4|3
1739382650000|2025-02-12 17:50:50|4579.8|4573.8|4579.3|4573.3|4580.2|4574.2|4579.3|4573.3|2
1739382660000|2025-02-12 17:51:00|4579.4|4573.4|4579.9|4573.9|4580.9|4574.9|4579.4|4573.4|15
1739382670000|2025-02-12 17:51:10|4580.4|4574.4|4578.4|4572.4|4580.4|4574.4|4578.4|4572.4|14
1739382680000|2025-02-12 17:51:20|4578.7|4572.7|4578.9|4572.9|4578.9|4572.9|4578.3|4572.3|4
1739382690000|2025-02-12 17:51:30|4579.4|4573.4|4577.8|4571.8|4579.4|4573.4|4577.8|4571.8|12
1739382700000|2025-02-12 17:51:40|4577.7|4571.7|4576.9|4570.9|4577.9|4571.9|4576.9|4570.9|2
1739382710000|2025-02-12 17:51:50|4576.8|4570.8|4576.8|4570.8|4576.9|4570.9|4576.4|4570.4|3
1739382720000|2025-02-12 17:52:00|4576.9|4570.9|4577.4|4571.4|4577.8|4571.8|4576.9|4570.9|5
1739382730000|2025-02-12 17:52:10|4577.3|4571.3|4576.9|4570.9|4577.9|4571.9|4576.9|4570.9|14
1739382740000|2025-02-12 17:52:20|4577.8|4571.8|4577|4571|4577.8|4571.8|4577|4571|2
1739382750000|2025-02-12 17:52:30|4576.7|4570.7|4575.5|4569.5|4576.7|4570.7|4575.5|4569.5|36
1739382760000|2025-02-12 17:52:40|4576.2|4570.2|4575.8|4569.8|4576.2|4570.2|4575.5|4569.5|0
1739382770000|2025-02-12 17:52:50|4575.5|4569.5|4575|4569|4575.5|4569.5|4575|4569|21
1739382780000|2025-02-12 17:53:00|4574.8|4568.8|4575|4569|4575|4569|4574.8|4568.8|9
1739382790000|2025-02-12 17:53:10|4574.2|4568.2|4576.5|4570.5|4576.5|4570.5|4574.2|4568.2|44
1739382800000|2025-02-12 17:53:20|4576.3|4570.3|4577.5|4571.5|4578.5|4572.5|4576|4570|58
1739382810000|2025-02-12 17:53:30|4578|4572|4577|4571|4578.3|4572.3|4576.5|4570.5|3
1739382820000|2025-02-12 17:53:40|4576.8|4570.8|4577.5|4571.5|4577.8|4571.8|4576.5|4570.5|5
1739382830000|2025-02-12 17:53:50|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577|4571|6
1739382840000|2025-02-12 17:54:00|4576.8|4570.8|4577|4571|4577|4571|4576.3|4570.3|5
1739382850000|2025-02-12 17:54:10|||||||||4
1739382860000|2025-02-12 17:54:20|||||||||9
1739382870000|2025-02-12 17:54:30|4576.8|4570.8|4577|4571|4577|4571|4576|4570|7
1739382880000|2025-02-12 17:54:40|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|4576.5|4570.5|11
1739382890000|2025-02-12 17:54:50|4576.3|4570.3|4576.8|4570.8|4576.8|4570.8|4576|4570|2
1739382900000|2025-02-12 17:55:00|4576|4570|4576|4570|4576.5|4570.5|4575.5|4569.5|26
1739382910000|2025-02-12 17:55:10|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|6
1739382920000|2025-02-12 17:55:20|4575|4569|4574|4568|4575|4569|4574|4568|5
1739382930000|2025-02-12 17:55:30|4577.7|4571.7|4576.7|4570.7|4577.7|4571.7|4576.7|4570.7|14
1739382940000|2025-02-12 17:55:40|4576.8|4570.8|4576.7|4570.7|4576.8|4570.8|4576.7|4570.7|5
1739382950000|2025-02-12 17:55:50|4576.8|4570.8|4578|4572|4578|4572|4576.8|4570.8|22
1739382960000|2025-02-12 17:56:00|4578.8|4572.8|4577.8|4571.8|4579|4573|4577.8|4571.8|4
1739382970000|2025-02-12 17:56:10|4577.2|4571.2|4576.8|4570.8|4577.3|4571.3|4576.8|4570.8|1
1739382980000|2025-02-12 17:56:20|4576.7|4570.7|4577|4571|4577|4571|4576.7|4570.7|1
1739382990000|2025-02-12 17:56:30|4576.8|4570.8|4576.8|4570.8|4577|4571|4576.7|4570.7|3
1739383000000|2025-02-12 17:56:40|||||||||1
1739383010000|2025-02-12 17:56:50|4577|4571|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|10
1739383020000|2025-02-12 17:57:00|4577|4571|4576.7|4570.7|4577.7|4571.7|4576.7|4570.7|18
1739383030000|2025-02-12 17:57:10|4576|4570|4575.7|4569.7|4576|4570|4574.8|4568.8|19
1739383040000|2025-02-12 17:57:20|4577|4571|4577.3|4571.3|4577.7|4571.7|4577|4571|1
1739383050000|2025-02-12 17:57:30|4577.7|4571.7|4577|4571|4577.7|4571.7|4576.7|4570.7|6
1739383060000|2025-02-12 17:57:40|4578|4572|4576.3|4570.3|4578|4572|4576|4570|33
1739383070000|2025-02-12 17:57:50|4576.7|4570.7|4578.2|4572.2|4578.3|4572.3|4576|4570|40
1739383080000|2025-02-12 17:58:00|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4
1739383090000|2025-02-12 17:58:10|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|8
1739383100000|2025-02-12 17:58:20|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|5
1739383110000|2025-02-12 17:58:30|4577.3|4571.3|4578.7|4572.7|4578.8|4572.8|4577.3|4571.3|21
1739383120000|2025-02-12 17:58:40|4579.3|4573.3|4577.8|4571.8|4579.3|4573.3|4577.7|4571.7|7
1739383130000|2025-02-12 17:58:50|4577.7|4571.7|4577.7|4571.7|4577.8|4571.8|4577.7|4571.7|4
1739383140000|2025-02-12 17:59:00|4577.8|4571.8|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|12
1739383150000|2025-02-12 17:59:10|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|4578.3|4572.3|2
1739383160000|2025-02-12 17:59:20|4578.4|4572.4|4576.7|4570.7|4578.4|4572.4|4576|4570|37
1739383170000|2025-02-12 17:59:30|4576.9|4570.9|4576.9|4570.9|4576.9|4570.9|4576.7|4570.7|7
1739383180000|2025-02-12 17:59:40|4576.7|4570.7|4577.4|4571.4|4577.9|4571.9|4576.7|4570.7|5
1739383190000|2025-02-12 17:59:50|4577.2|4571.2|4577.4|4571.4|4577.7|4571.7|4576.9|4570.9|7
1739383200000|2025-02-12 18:00:00|4577|4571|4576.2|4570.2|4577|4571|4576.2|4570.2|3
1739383210000|2025-02-12 18:00:10|4575.9|4569.9|4577.4|4571.4|4577.4|4571.4|4575.9|4569.9|15
1739383220000|2025-02-12 18:00:20|4577.9|4571.9|4577.9|4571.9|4577.9|4571.9|4577.7|4571.7|1
1739383230000|2025-02-12 18:00:30|4578.7|4572.7|4581.4|4575.4|4581.7|4575.7|4578.7|4572.7|19
1739383240000|2025-02-12 18:00:40|4580.9|4574.9|4581.7|4575.7|4583.5|4577.5|4580.9|4574.9|17
1739383250000|2025-02-12 18:00:50|4582.2|4576.2|4582.2|4576.2|4582.9|4576.9|4582.2|4576.2|24
1739383260000|2025-02-12 18:01:00|4582.7|4576.7|4581.7|4575.7|4582.7|4576.7|4581.7|4575.7|12
1739383270000|2025-02-12 18:01:10|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|4581.2|4575.2|3
1739383280000|2025-02-12 18:01:20|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|2
1739383290000|2025-02-12 18:01:30|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|4581.7|4575.7|1
1739383300000|2025-02-12 18:01:40|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|4580.9|4574.9|5
1739383310000|2025-02-12 18:01:50|4581.7|4575.7|4582.9|4576.9|4582.9|4576.9|4581.7|4575.7|3
1739383320000|2025-02-12 18:02:00|4582.7|4576.7|4580|4574|4582.7|4576.7|4580|4574|19
1739383330000|2025-02-12 18:02:10|4580.4|4574.4|4580.4|4574.4|4580.7|4574.7|4580|4574|5
1739383340000|2025-02-12 18:02:20|4579.9|4573.9|4581.9|4575.9|4581.9|4575.9|4579.9|4573.9|8
1739383350000|2025-02-12 18:02:30|4581.4|4575.4|4581.4|4575.4|4581.7|4575.7|4580.9|4574.9|8
1739383360000|2025-02-12 18:02:40|4580.9|4574.9|4581|4575|4581|4575|4580.9|4574.9|3
1739383370000|2025-02-12 18:02:50|4580.9|4574.9|4581.4|4575.4|4581.7|4575.7|4580.7|4574.7|28
1739383380000|2025-02-12 18:03:00|4581|4575|4581|4575|4581|4575|4580.9|4574.9|9
1739383390000|2025-02-12 18:03:10|||||||||4
1739383400000|2025-02-12 18:03:20|4580.7|4574.7|4580.5|4574.5|4580.9|4574.9|4580|4574|2
1739383410000|2025-02-12 18:03:30|4580.4|4574.4|4580|4574|4580.4|4574.4|4579.9|4573.9|16
1739383420000|2025-02-12 18:03:40|4580.4|4574.4|4581|4575|4581|4575|4580.4|4574.4|2
1739383430000|2025-02-12 18:03:50|4580.7|4574.7|4580.9|4574.9|4580.9|4574.9|4580.7|4574.7|8
1739383440000|2025-02-12 18:04:00|4581|4575|4581|4575|4581|4575|4581|4575|2
1739383450000|2025-02-12 18:04:10|4581.4|4575.4|4581|4575|4581.4|4575.4|4581|4575|3
1739383460000|2025-02-12 18:04:20|||||||||1
1739383470000|2025-02-12 18:04:30|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|4581.4|4575.4|8
1739383480000|2025-02-12 18:04:40|4581|4575|4580.9|4574.9|4581.4|4575.4|4580.4|4574.4|22
1739383490000|2025-02-12 18:04:50|4580.5|4574.5|4580.9|4574.9|4581|4575|4580|4574|8
1739383500000|2025-02-12 18:05:00|4580.5|4574.5|4579.9|4573.9|4580.5|4574.5|4577.7|4571.7|11
1739383510000|2025-02-12 18:05:10|4580|4574|4579.9|4573.9|4580|4574|4579.9|4573.9|9
1739383520000|2025-02-12 18:05:20|4580.1|4574.1|4580.4|4574.4|4580.9|4574.9|4580.1|4574.1|9
1739383530000|2025-02-12 18:05:30|4580.2|4574.2|4579.9|4573.9|4580.2|4574.2|4579.9|4573.9|8
1739383540000|2025-02-12 18:05:40|4580.2|4574.2|4580.9|4574.9|4580.9|4574.9|4580.2|4574.2|6
1739383550000|2025-02-12 18:05:50|4580.4|4574.4|4579.4|4573.4|4580.4|4574.4|4579.2|4573.2|30
1739383560000|2025-02-12 18:06:00|4580.2|4574.2|4581|4575|4581|4575|4579.9|4573.9|9
1739383570000|2025-02-12 18:06:10|4581.9|4575.9|4583.5|4577.5|4583.5|4577.5|4581.5|4575.5|11
1739383580000|2025-02-12 18:06:20|4583.1|4577.1|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|6
1739383590000|2025-02-12 18:06:30|4583.4|4577.4|4582.9|4576.9|4583.4|4577.4|4582.9|4576.9|2
1739383600000|2025-02-12 18:06:40|4582.8|4576.8|4582.4|4576.4|4582.8|4576.8|4582.4|4576.4|1
1739383610000|2025-02-12 18:06:50|||||||||2
1739383620000|2025-02-12 18:07:00|4581.9|4575.9|4581|4575|4582|4576|4581|4575|9
1739383630000|2025-02-12 18:07:10|4581.8|4575.8|4578.9|4572.9|4581.8|4575.8|4578.9|4572.9|6
1739383640000|2025-02-12 18:07:20|4578.8|4572.8|4578.9|4572.9|4579.4|4573.4|4578.8|4572.8|5
1739383650000|2025-02-12 18:07:30|4578|4572|4577.9|4571.9|4578|4572|4577.9|4571.9|30
1739383660000|2025-02-12 18:07:40|4578|4572|4577.9|4571.9|4578|4572|4577.9|4571.9|1
1739383670000|2025-02-12 18:07:50|4577.8|4571.8|4577.9|4571.9|4577.9|4571.9|4577.8|4571.8|5
1739383680000|2025-02-12 18:08:00|4577|4571|4576.9|4570.9|4577|4571|4576.8|4570.8|36
1739383690000|2025-02-12 18:08:10|4576.8|4570.8|4575.9|4569.9|4576.8|4570.8|4575.9|4569.9|5
1739383700000|2025-02-12 18:08:20|4576|4570|4576|4570|4576.3|4570.3|4575.4|4569.4|12
1739383710000|2025-02-12 18:08:30|4575.9|4569.9|4575.9|4569.9|4575.9|4569.9|4575.8|4569.8|7
1739383720000|2025-02-12 18:08:40|4575.8|4569.8|4575.9|4569.9|4575.9|4569.9|4575.8|4569.8|6
1739383730000|2025-02-12 18:08:50|4576|4570|4577.8|4571.8|4577.8|4571.8|4576|4570|14
1739383740000|2025-02-12 18:09:00|4577.4|4571.4|4578.4|4572.4|4579.9|4573.9|4577.4|4571.4|59
1739383750000|2025-02-12 18:09:10|4578|4572|4578.4|4572.4|4578.4|4572.4|4578|4572|4
1739383760000|2025-02-12 18:09:20|4578|4572|4579.9|4573.9|4580|4574|4578|4572|17
1739383770000|2025-02-12 18:09:30|4580|4574|4580|4574|4580.5|4574.5|4580|4574|5
1739383780000|2025-02-12 18:09:40|4579.2|4573.2|4580|4574|4580|4574|4579.2|4573.2|9
1739383790000|2025-02-12 18:09:50|4580.4|4574.4|4580|4574|4580.4|4574.4|4580|4574|1
1739383800000|2025-02-12 18:10:00|4579.9|4573.9|4581|4575|4581|4575|4579.4|4573.4|28
1739383810000|2025-02-12 18:10:10|4580.9|4574.9|4581|4575|4581|4575|4580.9|4574.9|8
1739383820000|2025-02-12 18:10:20|||||||||1
1739383830000|2025-02-12 18:10:30|||||||||2
1739383840000|2025-02-12 18:10:40|4580.9|4574.9|4581|4575|4581|4575|4580|4574|10
1739383850000|2025-02-12 18:10:50|4581.8|4575.8|4581.5|4575.5|4581.8|4575.8|4581|4575|18
1739383860000|2025-02-12 18:11:00|4581|4575|4581.4|4575.4|4581.5|4575.5|4581|4575|8
1739383870000|2025-02-12 18:11:10|4581.1|4575.1|4581|4575|4582|4576|4581|4575|8
1739383880000|2025-02-12 18:11:20|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|4580.5|4574.5|0
1739383890000|2025-02-12 18:11:30|4580.6|4574.6|4580.5|4574.5|4582|4576|4580|4574|44
1739383900000|2025-02-12 18:11:40|4580.4|4574.4|4580.5|4574.5|4580.5|4574.5|4580|4574|6
1739383910000|2025-02-12 18:11:50|4582|4576|4582|4576|4582|4576|4582|4576|1
1739383920000|2025-02-12 18:12:00|4581|4575|4582.8|4576.8|4582.9|4576.9|4581|4575|26
1739383930000|2025-02-12 18:12:10|4582.6|4576.6|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|1
1739383950000|2025-02-12 18:12:30|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|3
1739383960000|2025-02-12 18:12:40|4583.3|4577.3|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|1
1739383970000|2025-02-12 18:12:50|4583.6|4577.6|4583.3|4577.3|4583.6|4577.6|4583.3|4577.3|20
1739383980000|2025-02-12 18:13:00|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|2
1739383990000|2025-02-12 18:13:10|||||||||31
1739384010000|2025-02-12 18:13:30|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582.8|4576.8|19
1739384030000|2025-02-12 18:13:50|4582.4|4576.4|4582.3|4576.3|4582.8|4576.8|4581.8|4575.8|16
1739384040000|2025-02-12 18:14:00|4582.2|4576.2|4582.3|4576.3|4582.7|4576.7|4581.8|4575.8|5
1739384050000|2025-02-12 18:14:10|4582.2|4576.2|4581.8|4575.8|4582.2|4576.2|4581.8|4575.8|3
1739384070000|2025-02-12 18:14:30|||||||||3
1739384080000|2025-02-12 18:14:40|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|19
1739384090000|2025-02-12 18:14:50|4580.3|4574.3|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|26
1739384100000|2025-02-12 18:15:00|4579.5|4573.5|4579.8|4573.8|4579.8|4573.8|4578.8|4572.8|14
1739384110000|2025-02-12 18:15:10|4579.7|4573.7|4579.8|4573.8|4579.8|4573.8|4579.7|4573.7|5
1739384120000|2025-02-12 18:15:20|4580.5|4574.5|4580.3|4574.3|4580.8|4574.8|4580.3|4574.3|9
1739384130000|2025-02-12 18:15:30|4580.4|4574.4|4580.8|4574.8|4580.8|4574.8|4579.8|4573.8|14
1739384150000|2025-02-12 18:15:50|||||||||1
1739384160000|2025-02-12 18:16:00|4581.4|4575.4|4582.8|4576.8|4582.8|4576.8|4581.4|4575.4|12
1739384170000|2025-02-12 18:16:10|4584.4|4578.4|4585.8|4579.8|4585.8|4579.8|4583.9|4577.9|11
1739384180000|2025-02-12 18:16:20|4585.4|4579.4|4585|4579|4586.3|4580.3|4585|4579|7
1739384190000|2025-02-12 18:16:30|4585.5|4579.5|4584|4578|4585.9|4579.9|4584|4578|5
1739384200000|2025-02-12 18:16:40|4583.9|4577.9|4582.8|4576.8|4583.9|4577.9|4582.8|4576.8|25
1739384210000|2025-02-12 18:16:50|4582|4576|4581.9|4575.9|4582.9|4576.9|4581.9|4575.9|4
1739384220000|2025-02-12 18:17:00|4582.9|4576.9|4582.8|4576.8|4582.9|4576.9|4582|4576|6
1739384230000|2025-02-12 18:17:10|4582.9|4576.9|4579.9|4573.9|4582.9|4576.9|4579.9|4573.9|17
1739384240000|2025-02-12 18:17:20|4579.8|4573.8|4579.5|4573.5|4579.9|4573.9|4579|4573|1
1739384250000|2025-02-12 18:17:30|4579.9|4573.9|4579.4|4573.4|4579.9|4573.9|4579.1|4573.1|2
1739384260000|2025-02-12 18:17:40|4579|4573|4579|4573|4579|4573|4578.9|4572.9|12
1739384270000|2025-02-12 18:17:50|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|4579.4|4573.4|0
1739384280000|2025-02-12 18:18:00|4579.9|4573.9|4579.4|4573.4|4579.9|4573.9|4579|4573|7
1739384290000|2025-02-12 18:18:10|4579|4573|4578.3|4572.3|4579|4573|4577.8|4571.8|167
1739384300000|2025-02-12 18:18:20|4578.7|4572.7|4578.8|4572.8|4578.8|4572.8|4577.8|4571.8|0
1739384310000|2025-02-12 18:18:30|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4
1739384320000|2025-02-12 18:18:40|4577.8|4571.8|4578.8|4572.8|4578.8|4572.8|4577.8|4571.8|5
1739384330000|2025-02-12 18:18:50|4579|4573|4579.8|4573.8|4580.3|4574.3|4579|4573|11
1739384340000|2025-02-12 18:19:00|4580.3|4574.3|4579.8|4573.8|4580.7|4574.7|4579.8|4573.8|11
1739384350000|2025-02-12 18:19:10|||||||||1
1739384360000|2025-02-12 18:19:20|4578.8|4572.8|4579.7|4573.7|4579.7|4573.7|4578.8|4572.8|10
1739384370000|2025-02-12 18:19:30|4579.3|4573.3|4577.8|4571.8|4579.3|4573.3|4577.8|4571.8|7
1739384380000|2025-02-12 18:19:40|||||||||1
1739384390000|2025-02-12 18:19:50|4578.8|4572.8|4577.8|4571.8|4578.8|4572.8|4577.8|4571.8|6
1739384400000|2025-02-12 18:20:00|4578.8|4572.8|4577.8|4571.8|4578.8|4572.8|4577.2|4571.2|28
1739384410000|2025-02-12 18:20:10|||||||||9
1739384420000|2025-02-12 18:20:20|4577.4|4571.4|4576.8|4570.8|4577.8|4571.8|4576.8|4570.8|2
1739384430000|2025-02-12 18:20:30|||||||||1
1739384440000|2025-02-12 18:20:40|||||||||1
1739384450000|2025-02-12 18:20:50|||||||||1
1739384460000|2025-02-12 18:21:00|||||||||3
1739384470000|2025-02-12 18:21:10|4577|4571|4576.8|4570.8|4578.2|4572.2|4576.8|4570.8|28
1739384480000|2025-02-12 18:21:20|4576.7|4570.7|4576.8|4570.8|4576.8|4570.8|4576.7|4570.7|12
1739384490000|2025-02-12 18:21:30|4577.8|4571.8|4578.3|4572.3|4578.3|4572.3|4577.8|4571.8|11
1739384500000|2025-02-12 18:21:40|4578.2|4572.2|4578.8|4572.8|4578.8|4572.8|4578.2|4572.2|8
1739384520000|2025-02-12 18:22:00|4578.2|4572.2|4578.3|4572.3|4578.8|4572.8|4577.8|4571.8|11
1739384530000|2025-02-12 18:22:10|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|10
1739384540000|2025-02-12 18:22:20|||||||||3
1739384550000|2025-02-12 18:22:30|4577.7|4571.7|4576.8|4570.8|4577.7|4571.7|4576.7|4570.7|260
1739384560000|2025-02-12 18:22:40|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|1
1739384570000|2025-02-12 18:22:50|4576.8|4570.8|4577.2|4571.2|4577.7|4571.7|4576.8|4570.8|1
1739384580000|2025-02-12 18:23:00|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|2
1739384590000|2025-02-12 18:23:10|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|4575.8|4569.8|14
1739384610000|2025-02-12 18:23:30|||||||||4
1739384620000|2025-02-12 18:23:40|4575.7|4569.7|4575.7|4569.7|4575.8|4569.8|4575.6|4569.6|46
1739384630000|2025-02-12 18:23:50|4574.8|4568.8|4574.8|4568.8|4575.2|4569.2|4574.8|4568.8|1
1739384640000|2025-02-12 18:24:00|||||||||1
1739384650000|2025-02-12 18:24:10|4575.6|4569.6|4573.6|4567.6|4575.6|4569.6|4573.6|4567.6|18
1739384660000|2025-02-12 18:24:20|4572.9|4566.9|4572.6|4566.6|4572.9|4566.9|4572.6|4566.6|109
1739384670000|2025-02-12 18:24:30|4573.4|4567.4|4573.4|4567.4|4573.6|4567.6|4573.3|4567.3|5
1739384680000|2025-02-12 18:24:40|4573.3|4567.3|4573.4|4567.4|4573.4|4567.4|4573.3|4567.3|7
1739384690000|2025-02-12 18:24:50|||||||||2
1739384700000|2025-02-12 18:25:00|||||||||1
1739384710000|2025-02-12 18:25:10|4573.3|4567.3|4573.4|4567.4|4573.4|4567.4|4573.3|4567.3|6
1739384720000|2025-02-12 18:25:20|4573.3|4567.3|4576.6|4570.6|4577.4|4571.4|4573.3|4567.3|65
1739384730000|2025-02-12 18:25:30|4577.4|4571.4|4577.1|4571.1|4577.6|4571.6|4576.6|4570.6|12
1739384740000|2025-02-12 18:25:40|4577.6|4571.6|4576.6|4570.6|4577.6|4571.6|4576.6|4570.6|1
1739384750000|2025-02-12 18:25:50|4577.4|4571.4|4577.6|4571.6|4578.1|4572.1|4577.2|4571.2|18
1739384760000|2025-02-12 18:26:00|4578.6|4572.6|4577.6|4571.6|4578.6|4572.6|4577.6|4571.6|20
1739384780000|2025-02-12 18:26:20|4577.5|4571.5|4576.6|4570.6|4577.5|4571.5|4576.6|4570.6|14
1739384790000|2025-02-12 18:26:30|4577|4571|4578.6|4572.6|4578.6|4572.6|4576.6|4570.6|48
1739384800000|2025-02-12 18:26:40|4578.5|4572.5|4579.6|4573.6|4579.6|4573.6|4578.1|4572.1|12
1739384810000|2025-02-12 18:26:50|4579.7|4573.7|4578.2|4572.2|4579.7|4573.7|4578.2|4572.2|11
1739384820000|2025-02-12 18:27:00|4577.8|4571.8|4578.3|4572.3|4578.3|4572.3|4577.8|4571.8|1
1739384830000|2025-02-12 18:27:10|4578.2|4572.2|4577.8|4571.8|4578.2|4572.2|4577.8|4571.8|0
1739384850000|2025-02-12 18:27:30|||||||||6
1739384860000|2025-02-12 18:27:40|4577.2|4571.2|4577.3|4571.3|4577.7|4571.7|4576.8|4570.8|12
1739384870000|2025-02-12 18:27:50|4577.2|4571.2|4577.3|4571.3|4577.8|4571.8|4576.8|4570.8|1
1739384880000|2025-02-12 18:28:00|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|4576.8|4570.8|7
1739384890000|2025-02-12 18:28:10|4576.9|4570.9|4577.8|4571.8|4577.8|4571.8|4576.9|4570.9|1
1739384900000|2025-02-12 18:28:20|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|4577.2|4571.2|12
1739384910000|2025-02-12 18:28:30|4577.7|4571.7|4577.8|4571.8|4577.8|4571.8|4576.8|4570.8|8
1739384920000|2025-02-12 18:28:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.7|4572.7|5
1739384930000|2025-02-12 18:28:50|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|42
1739384940000|2025-02-12 18:29:00|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|9
1739384950000|2025-02-12 18:29:10|||||||||1
1739384960000|2025-02-12 18:29:20|4578.6|4572.6|4577.8|4571.8|4578.6|4572.6|4577.8|4571.8|3
1739384970000|2025-02-12 18:29:30|||||||||2
1739384990000|2025-02-12 18:29:50|4578|4572|4577.8|4571.8|4578.3|4572.3|4577.8|4571.8|23
1739385000000|2025-02-12 18:30:00|4578.8|4572.8|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|9
1739385010000|2025-02-12 18:30:10|4578.7|4572.7|4578.8|4572.8|4578.8|4572.8|4578.3|4572.3|9
1739385020000|2025-02-12 18:30:20|4579.2|4573.2|4579.3|4573.3|4579.7|4573.7|4578.8|4572.8|8
1739385030000|2025-02-12 18:30:30|4578.8|4572.8|4579.7|4573.7|4579.7|4573.7|4578.8|4572.8|9
1739385040000|2025-02-12 18:30:40|4579.8|4573.8|4580.8|4574.8|4580.8|4574.8|4579.8|4573.8|43
1739385050000|2025-02-12 18:30:50|4580.7|4574.7|4582.8|4576.8|4582.8|4576.8|4580.7|4574.7|27
1739385060000|2025-02-12 18:31:00|4583.2|4577.2|4585.3|4579.3|4585.3|4579.3|4581.7|4575.7|36
1739385070000|2025-02-12 18:31:10|4585.2|4579.2|4584.7|4578.7|4585.2|4579.2|4584.6|4578.6|6
1739385080000|2025-02-12 18:31:20|4584.3|4578.3|4583.7|4577.7|4584.7|4578.7|4583.7|4577.7|14
1739385090000|2025-02-12 18:31:30|||||||||2
1739385100000|2025-02-12 18:31:40|4583.8|4577.8|4581.7|4575.7|4583.8|4577.8|4581.7|4575.7|10
1739385110000|2025-02-12 18:31:50|4581.6|4575.6|4583.2|4577.2|4583.2|4577.2|4581.6|4575.6|5
1739385120000|2025-02-12 18:32:00|4582.8|4576.8|4582.2|4576.2|4582.8|4576.8|4581.8|4575.8|12
1739385130000|2025-02-12 18:32:10|4581.8|4575.8|4583.8|4577.8|4584.2|4578.2|4581.8|4575.8|17
1739385140000|2025-02-12 18:32:20|4583.6|4577.6|4582.6|4576.6|4583.6|4577.6|4582.6|4576.6|8
1739385150000|2025-02-12 18:32:30|4582.2|4576.2|4581.8|4575.8|4582.6|4576.6|4581.8|4575.8|1
1739385160000|2025-02-12 18:32:40|4581.7|4575.7|4579.7|4573.7|4581.8|4575.8|4579.7|4573.7|15
1739385170000|2025-02-12 18:32:50|4579.2|4573.2|4578.7|4572.7|4579.2|4573.2|4578.3|4572.3|3
1739385180000|2025-02-12 18:33:00|4579.2|4573.2|4579.3|4573.3|4579.7|4573.7|4579.2|4573.2|2
1739385190000|2025-02-12 18:33:10|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|4579.2|4573.2|2
1739385200000|2025-02-12 18:33:20|4578.8|4572.8|4579.2|4573.2|4579.2|4573.2|4578.8|4572.8|7
1739385210000|2025-02-12 18:33:30|4578.8|4572.8|4579.2|4573.2|4579.2|4573.2|4578.8|4572.8|0
1739385220000|2025-02-12 18:33:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|6
1739385230000|2025-02-12 18:33:50|4578.2|4572.2|4578.6|4572.6|4578.7|4572.7|4577.8|4571.8|9
1739385240000|2025-02-12 18:34:00|4577.8|4571.8|4578.6|4572.6|4578.6|4572.6|4577.8|4571.8|5
1739385250000|2025-02-12 18:34:10|4578.7|4572.7|4578.7|4572.7|4578.7|4572.7|4577.9|4571.9|16
1739385260000|2025-02-12 18:34:20|4578.3|4572.3|4578.7|4572.7|4578.7|4572.7|4577.9|4571.9|2
1739385270000|2025-02-12 18:34:30|4578.8|4572.8|4579.2|4573.2|4579.7|4573.7|4578.8|4572.8|25
1739385280000|2025-02-12 18:34:40|4578.8|4572.8|4579.3|4573.3|4579.3|4573.3|4578.8|4572.8|2
1739385290000|2025-02-12 18:34:50|4579.2|4573.2|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|0
1739385300000|2025-02-12 18:35:00|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.3|4573.3|7
1739385310000|2025-02-12 18:35:10|4579.1|4573.1|4578.2|4572.2|4579.3|4573.3|4578.2|4572.2|31
1739385320000|2025-02-12 18:35:20|4577.8|4571.8|4577.3|4571.3|4578.2|4572.2|4577.3|4571.3|4
1739385330000|2025-02-12 18:35:30|4577.2|4571.2|4576.8|4570.8|4577.7|4571.7|4576.8|4570.8|7
1739385340000|2025-02-12 18:35:40|4577.7|4571.7|4577.7|4571.7|4577.8|4571.8|4577.7|4571.7|2
1739385370000|2025-02-12 18:36:10|4577.2|4571.2|4577.3|4571.3|4577.3|4571.3|4577.2|4571.2|7
1739385380000|2025-02-12 18:36:20|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|4577.7|4571.7|3
1739385390000|2025-02-12 18:36:30|4577.3|4571.3|4577.2|4571.2|4577.3|4571.3|4576.8|4570.8|3
1739385400000|2025-02-12 18:36:40|4577.3|4571.3|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|3
1739385410000|2025-02-12 18:36:50|||||||||7
1739385420000|2025-02-12 18:37:00|4577.9|4571.9|4578.8|4572.8|4578.8|4572.8|4577.9|4571.9|7
1739385430000|2025-02-12 18:37:10|4579|4573|4579.8|4573.8|4579.8|4573.8|4579|4573|4
1739385440000|2025-02-12 18:37:20|||||||||3
1739385450000|2025-02-12 18:37:30|4579.7|4573.7|4578.8|4572.8|4579.7|4573.7|4578.8|4572.8|13
1739385460000|2025-02-12 18:37:40|4579.7|4573.7|4578.8|4572.8|4579.7|4573.7|4578.8|4572.8|3
1739385470000|2025-02-12 18:37:50|4579.2|4573.2|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|19
1739385480000|2025-02-12 18:38:00|4579.3|4573.3|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|3
1739385490000|2025-02-12 18:38:10|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|8
1739385500000|2025-02-12 18:38:20|4580.2|4574.2|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|5
1739385520000|2025-02-12 18:38:40|||||||||8
1739385550000|2025-02-12 18:39:10|4578.9|4572.9|4579.8|4573.8|4579.8|4573.8|4578.9|4572.9|44
1739385560000|2025-02-12 18:39:20|4579.7|4573.7|4578.8|4572.8|4579.7|4573.7|4578.8|4572.8|16
1739385570000|2025-02-12 18:39:30|||||||||7
1739385580000|2025-02-12 18:39:40|4578.7|4572.7|4577.8|4571.8|4578.7|4572.7|4577.8|4571.8|6
1739385600000|2025-02-12 18:40:00|4577.7|4571.7|4576.8|4570.8|4577.7|4571.7|4576.8|4570.8|2
1739385610000|2025-02-12 18:40:10|4578.8|4572.8|4579.7|4573.7|4579.8|4573.8|4578.8|4572.8|70
1739385620000|2025-02-12 18:40:20|4579.3|4573.3|4579.8|4573.8|4580.7|4574.7|4578.8|4572.8|13
1739385630000|2025-02-12 18:40:30|4580.3|4574.3|4579.2|4573.2|4580.3|4574.3|4579.2|4573.2|13
1739385640000|2025-02-12 18:40:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|1
1739385650000|2025-02-12 18:40:50|||||||||1
1739385660000|2025-02-12 18:41:00|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|1
1739385670000|2025-02-12 18:41:10|4578.9|4572.9|4578.8|4572.8|4579.3|4573.3|4578.8|4572.8|8
1739385680000|2025-02-12 18:41:20|4579.7|4573.7|4578.8|4572.8|4579.7|4573.7|4578.8|4572.8|6
1739385690000|2025-02-12 18:41:30|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|5
1739385700000|2025-02-12 18:41:40|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|13
1739385710000|2025-02-12 18:41:50|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|0
1739385720000|2025-02-12 18:42:00|4579.2|4573.2|4579.7|4573.7|4579.7|4573.7|4578.8|4572.8|13
1739385730000|2025-02-12 18:42:10|4579.8|4573.8|4578.8|4572.8|4579.8|4573.8|4578.8|4572.8|11
1739385750000|2025-02-12 18:42:30|4579.8|4573.8|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|7
1739385760000|2025-02-12 18:42:40|4580.6|4574.6|4579.8|4573.8|4580.6|4574.6|4579.8|4573.8|10
1739385770000|2025-02-12 18:42:50|||||||||2
1739385780000|2025-02-12 18:43:00|4579.9|4573.9|4580.8|4574.8|4580.8|4574.8|4579.9|4573.9|12
1739385790000|2025-02-12 18:43:10|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|14
1739385800000|2025-02-12 18:43:20|||||||||2
1739385810000|2025-02-12 18:43:30|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|9
1739385820000|2025-02-12 18:43:40|||||||||2
1739385830000|2025-02-12 18:43:50|4579.6|4573.6|4577.8|4571.8|4579.6|4573.6|4577.8|4571.8|71
1739385840000|2025-02-12 18:44:00|4578.7|4572.7|4578.6|4572.6|4578.7|4572.7|4578.6|4572.6|7
1739385850000|2025-02-12 18:44:10|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|4577.8|4571.8|5
1739385860000|2025-02-12 18:44:20|||||||||1
1739385870000|2025-02-12 18:44:30|||||||||38
1739385880000|2025-02-12 18:44:40|4578.8|4572.8|4578.8|4572.8|4578.8|4572.8|4578.7|4572.7|14
1739385890000|2025-02-12 18:44:50|4579.2|4573.2|4579.7|4573.7|4579.7|4573.7|4579.2|4573.2|16
1739385900000|2025-02-12 18:45:00|4579.6|4573.6|4578.8|4572.8|4579.6|4573.6|4578.8|4572.8|1
1739385910000|2025-02-12 18:45:10|4579.2|4573.2|4578.8|4572.8|4579.2|4573.2|4578.8|4572.8|10
1739385920000|2025-02-12 18:45:20|||||||||2
1739385930000|2025-02-12 18:45:30|4579.8|4573.8|4580.6|4574.6|4580.6|4574.6|4579.8|4573.8|24
1739385940000|2025-02-12 18:45:40|4580.2|4574.2|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|9
1739385950000|2025-02-12 18:45:50|||||||||2
1739385960000|2025-02-12 18:46:00|||||||||8
1739385970000|2025-02-12 18:46:10|||||||||8
1739385980000|2025-02-12 18:46:20|4580.2|4574.2|4579.8|4573.8|4580.2|4574.2|4579.8|4573.8|3
1739385990000|2025-02-12 18:46:30|4580.2|4574.2|4580.7|4574.7|4580.7|4574.7|4580.2|4574.2|1
1739386000000|2025-02-12 18:46:40|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|4580.6|4574.6|2
1739386010000|2025-02-12 18:46:50|4580.7|4574.7|4579.8|4573.8|4580.7|4574.7|4579.8|4573.8|3
1739386020000|2025-02-12 18:47:00|4579.7|4573.7|4579.6|4573.6|4579.7|4573.7|4579.6|4573.6|18
1739386030000|2025-02-12 18:47:10|4579.7|4573.7|4579.6|4573.6|4579.7|4573.7|4579.6|4573.6|4
1739386040000|2025-02-12 18:47:20|4579.7|4573.7|4582.7|4576.7|4582.8|4576.8|4579.7|4573.7|89
1739386050000|2025-02-12 18:47:30|4582.8|4576.8|4580.8|4574.8|4582.8|4576.8|4580.8|4574.8|9
1739386060000|2025-02-12 18:47:40|4580.7|4574.7|4579.8|4573.8|4580.7|4574.7|4579.8|4573.8|5
1739386070000|2025-02-12 18:47:50|4580.2|4574.2|4579.8|4573.8|4580.3|4574.3|4579.8|4573.8|3
1739386080000|2025-02-12 18:48:00|4579.7|4573.7|4579.7|4573.7|4579.8|4573.8|4579.7|4573.7|4
1739386090000|2025-02-12 18:48:10|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|4579.6|4573.6|9
1739386100000|2025-02-12 18:48:20|4579.7|4573.7|4579.8|4573.8|4579.8|4573.8|4579.7|4573.7|1
1739386110000|2025-02-12 18:48:30|||||||||1
1739386120000|2025-02-12 18:48:40|4579|4573|4578.8|4572.8|4579|4573|4578.8|4572.8|6
1739386150000|2025-02-12 18:49:10|4579.7|4573.7|4579.8|4573.8|4579.8|4573.8|4578.8|4572.8|9
1739386160000|2025-02-12 18:49:20|||||||||8
1739386170000|2025-02-12 18:49:30|4579.6|4573.6|4579.8|4573.8|4579.8|4573.8|4578.8|4572.8|9
1739386180000|2025-02-12 18:49:40|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|4579.7|4573.7|33
1739386190000|2025-02-12 18:49:50|||||||||3
1739386200000|2025-02-12 18:50:00|||||||||2
1739386210000|2025-02-12 18:50:10|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|104
1739386220000|2025-02-12 18:50:20|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|4580.8|4574.8|56
1739386230000|2025-02-12 18:50:30|4582.7|4576.7|4582.7|4576.7|4582.8|4576.8|4582.6|4576.6|117
1739386240000|2025-02-12 18:50:40|4582.8|4576.8|4582.8|4576.8|4583.8|4577.8|4582.8|4576.8|19
1739386250000|2025-02-12 18:50:50|4583.3|4577.3|4584.7|4578.7|4584.7|4578.7|4583.3|4577.3|10
1739386260000|2025-02-12 18:51:00|4584.2|4578.2|4583.8|4577.8|4584.7|4578.7|4583.8|4577.8|4
1739386270000|2025-02-12 18:51:10|4584.3|4578.3|4585.2|4579.2|4585.2|4579.2|4583.8|4577.8|121
1739386280000|2025-02-12 18:51:20|4584.8|4578.8|4586.7|4580.7|4586.7|4580.7|4584.8|4578.8|105
1739386290000|2025-02-12 18:51:30|4586.8|4580.8|4587.2|4581.2|4587.3|4581.3|4586.8|4580.8|2
1739386300000|2025-02-12 18:51:40|4587.3|4581.3|4586.7|4580.7|4587.3|4581.3|4586.6|4580.6|22
1739386310000|2025-02-12 18:51:50|4586.6|4580.6|4586.7|4580.7|4586.7|4580.7|4586.6|4580.6|8
1739386320000|2025-02-12 18:52:00|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|4586.6|4580.6|15
1739386330000|2025-02-12 18:52:10|4586.5|4580.5|4585.6|4579.6|4586.5|4580.5|4584.8|4578.8|12
1739386340000|2025-02-12 18:52:20|4585.2|4579.2|4585.6|4579.6|4585.6|4579.6|4585.2|4579.2|0
1739386350000|2025-02-12 18:52:30|4585.7|4579.7|4584.2|4578.2|4585.8|4579.8|4584.2|4578.2|47
1739386360000|2025-02-12 18:52:40|4584.6|4578.6|4586.8|4580.8|4586.8|4580.8|4584.6|4578.6|45
1739386370000|2025-02-12 18:52:50|4586.6|4580.6|4586.8|4580.8|4586.8|4580.8|4586.6|4580.6|4
1739386380000|2025-02-12 18:53:00|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|4586.7|4580.7|15
1739386390000|2025-02-12 18:53:10|4586.8|4580.8|4588.2|4582.2|4588.2|4582.2|4586.8|4580.8|15
1739386400000|2025-02-12 18:53:20|4588.3|4582.3|4587.8|4581.8|4588.3|4582.3|4587.8|4581.8|4
1739386410000|2025-02-12 18:53:30|4587.7|4581.7|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|465
1739386420000|2025-02-12 18:53:40|4587.6|4581.6|4587.2|4581.2|4587.7|4581.7|4587.2|4581.2|4
1739386430000|2025-02-12 18:53:50|4586.6|4580.6|4586.7|4580.7|4586.7|4580.7|4586.6|4580.6|46
1739386440000|2025-02-12 18:54:00|4586.3|4580.3|4585.8|4579.8|4586.7|4580.7|4585.8|4579.8|37
1739386450000|2025-02-12 18:54:10|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|4586.2|4580.2|2
1739386460000|2025-02-12 18:54:20|4585.8|4579.8|4585.2|4579.2|4586.2|4580.2|4584.6|4578.6|53
1739386470000|2025-02-12 18:54:30|4584.7|4578.7|4584.7|4578.7|4585.2|4579.2|4584.7|4578.7|2
1739386480000|2025-02-12 18:54:40|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|2
1739386490000|2025-02-12 18:54:50|||||||||33
1739386500000|2025-02-12 18:55:00|||||||||1
1739386510000|2025-02-12 18:55:10|4585.8|4579.8|4584.7|4578.7|4585.8|4579.8|4584.7|4578.7|15
1739386520000|2025-02-12 18:55:20|4584.8|4578.8|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|2
1739386530000|2025-02-12 18:55:30|4584.7|4578.7|4584.8|4578.8|4584.8|4578.8|4584.7|4578.7|2
1739386540000|2025-02-12 18:55:40|4584.7|4578.7|4583.7|4577.7|4584.7|4578.7|4583.7|4577.7|48
1739386550000|2025-02-12 18:55:50|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|5
1739386560000|2025-02-12 18:56:00|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|0
1739386570000|2025-02-12 18:56:10|||||||||6
1739386600000|2025-02-12 18:56:40|||||||||9
1739386610000|2025-02-12 18:56:50|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|1
1739386620000|2025-02-12 18:57:00|4583.3|4577.3|4582.8|4576.8|4583.8|4577.8|4582.8|4576.8|89
1739386630000|2025-02-12 18:57:10|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|6
1739386640000|2025-02-12 18:57:20|4583.2|4577.2|4582.8|4576.8|4583.2|4577.2|4582.8|4576.8|2
1739386650000|2025-02-12 18:57:30|||||||||1
1739386660000|2025-02-12 18:57:40|4583.3|4577.3|4583.2|4577.2|4583.3|4577.3|4582.8|4576.8|9
1739386670000|2025-02-12 18:57:50|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|7
1739386680000|2025-02-12 18:58:00|||||||||14
1739386690000|2025-02-12 18:58:10|||||||||9
1739386700000|2025-02-12 18:58:20|||||||||1
1739386710000|2025-02-12 18:58:30|||||||||8
1739386720000|2025-02-12 18:58:40|4583.3|4577.3|4582.8|4576.8|4583.3|4577.3|4582.8|4576.8|38
1739386730000|2025-02-12 18:58:50|||||||||1
1739386740000|2025-02-12 18:59:00|4583.6|4577.6|4583.8|4577.8|4583.8|4577.8|4583.3|4577.3|60
1739386750000|2025-02-12 18:59:10|||||||||6
1739386760000|2025-02-12 18:59:20|||||||||1
1739386770000|2025-02-12 18:59:30|4584.8|4578.8|4585.8|4579.8|4585.8|4579.8|4584.8|4578.8|25
1739386780000|2025-02-12 18:59:40|4585.3|4579.3|4585.3|4579.3|4585.7|4579.7|4585.2|4579.2|5
1739386790000|2025-02-12 18:59:50|4585.7|4579.7|4585.2|4579.2|4585.7|4579.7|4584.8|4578.8|102
1739386800000|2025-02-12 19:00:00|4584.8|4578.8|4585.8|4579.8|4585.8|4579.8|4584.7|4578.7|47
1739386810000|2025-02-12 19:00:10|4585.7|4579.7|4585.7|4579.7|4585.8|4579.8|4585.7|4579.7|4
1739386820000|2025-02-12 19:00:20|4585.6|4579.6|4585.6|4579.6|4585.7|4579.7|4585.6|4579.6|6
1739386830000|2025-02-12 19:00:30|4585.7|4579.7|4587.2|4581.2|4587.7|4581.7|4585.7|4579.7|21
1739386840000|2025-02-12 19:00:40|4587.6|4581.6|4587.7|4581.7|4587.7|4581.7|4587.2|4581.2|8
1739386850000|2025-02-12 19:00:50|4588.2|4582.2|4587.3|4581.3|4588.2|4582.2|4586.8|4580.8|5
1739386860000|2025-02-12 19:01:00|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|6
1739386870000|2025-02-12 19:01:10|4588.7|4582.7|4589.6|4583.6|4589.6|4583.6|4588.7|4582.7|19
1739386880000|2025-02-12 19:01:20|4589.2|4583.2|4588.2|4582.2|4589.2|4583.2|4588.2|4582.2|14
1739386890000|2025-02-12 19:01:30|4588.6|4582.6|4588.8|4582.8|4588.8|4582.8|4588.6|4582.6|10
1739386900000|2025-02-12 19:01:40|4588.7|4582.7|4587.6|4581.6|4588.7|4582.7|4587.6|4581.6|5
1739386910000|2025-02-12 19:01:50|4586.8|4580.8|4587.8|4581.8|4587.8|4581.8|4586.8|4580.8|10
1739386920000|2025-02-12 19:02:00|4587.7|4581.7|4588.2|4582.2|4588.8|4582.8|4587.7|4581.7|16
1739386930000|2025-02-12 19:02:10|4587.8|4581.8|4588.2|4582.2|4588.2|4582.2|4587.8|4581.8|2
1739386940000|2025-02-12 19:02:20|4587.8|4581.8|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|2
1739386950000|2025-02-12 19:02:30|4588.2|4582.2|4588.7|4582.7|4588.7|4582.7|4588.2|4582.2|8
1739386960000|2025-02-12 19:02:40|4588.8|4582.8|4589.2|4583.2|4589.2|4583.2|4588.8|4582.8|9
1739386970000|2025-02-12 19:02:50|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1739386980000|2025-02-12 19:03:00|4588.7|4582.7|4587.6|4581.6|4588.7|4582.7|4587.6|4581.6|24
1739386990000|2025-02-12 19:03:10|4587.7|4581.7|4589.8|4583.8|4590.8|4584.8|4587.7|4581.7|100
1739387000000|2025-02-12 19:03:20|4589.7|4583.7|4587.8|4581.8|4589.7|4583.7|4587.8|4581.8|18
1739387010000|2025-02-12 19:03:30|4587.7|4581.7|4587.8|4581.8|4587.8|4581.8|4587.3|4581.3|14
1739387020000|2025-02-12 19:03:40|4588.2|4582.2|4587.8|4581.8|4588.2|4582.2|4587.8|4581.8|8
1739387030000|2025-02-12 19:03:50|4587.7|4581.7|4588.3|4582.3|4588.7|4582.7|4587.7|4581.7|6
1739387040000|2025-02-12 19:04:00|4588.2|4582.2|4589.3|4583.3|4589.3|4583.3|4587.8|4581.8|12
1739387050000|2025-02-12 19:04:10|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4588.8|4582.8|5
1739387060000|2025-02-12 19:04:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|9
1739387070000|2025-02-12 19:04:30|4590.2|4584.2|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|3
1739387080000|2025-02-12 19:04:40|4590.2|4584.2|4589.8|4583.8|4590.2|4584.2|4589.8|4583.8|15
1739387090000|2025-02-12 19:04:50|4590.2|4584.2|4590.2|4584.2|4590.2|4584.2|4589.2|4583.2|38
1739387100000|2025-02-12 19:05:00|4589.8|4583.8|4587.7|4581.7|4589.8|4583.8|4587.7|4581.7|116
1739387110000|2025-02-12 19:05:10|4587.8|4581.8|4588.8|4582.8|4588.8|4582.8|4587.8|4581.8|43
1739387120000|2025-02-12 19:05:20|||||||||1
1739387130000|2025-02-12 19:05:30|4588.2|4582.2|4587.4|4581.4|4588.3|4582.3|4587.2|4581.2|20
1739387140000|2025-02-12 19:05:40|4587.7|4581.7|4587.7|4581.7|4587.8|4581.8|4587.3|4581.3|19
1739387150000|2025-02-12 19:05:50|4588.5|4582.5|4589.3|4583.3|4589.8|4583.8|4588.5|4582.5|71
1739387160000|2025-02-12 19:06:00|4589.2|4583.2|4589.8|4583.8|4589.8|4583.8|4588.8|4582.8|5
1739387170000|2025-02-12 19:06:10|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|483
1739387180000|2025-02-12 19:06:20|||||||||3
1739387190000|2025-02-12 19:06:30|||||||||8
1739387200000|2025-02-12 19:06:40|||||||||2
1739387210000|2025-02-12 19:06:50|||||||||6
1739387220000|2025-02-12 19:07:00|||||||||18
1739387230000|2025-02-12 19:07:10|||||||||3
1739387240000|2025-02-12 19:07:20|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|25
1739387250000|2025-02-12 19:07:30|||||||||15
1739387260000|2025-02-12 19:07:40|4590.9|4584.9|4591.8|4585.8|4591.8|4585.8|4590.9|4584.9|20
1739387270000|2025-02-12 19:07:50|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|14
1739387280000|2025-02-12 19:08:00|4591.8|4585.8|4591.3|4585.3|4591.8|4585.8|4590.8|4584.8|26
1739387290000|2025-02-12 19:08:10|4590.8|4584.8|4590.8|4584.8|4591.7|4585.7|4590.8|4584.8|13
1739387310000|2025-02-12 19:08:30|4591.7|4585.7|4590.8|4584.8|4591.8|4585.8|4590.8|4584.8|6
1739387320000|2025-02-12 19:08:40|||||||||10
1739387330000|2025-02-12 19:08:50|4590.9|4584.9|4591.3|4585.3|4591.3|4585.3|4590.9|4584.9|23
1739387340000|2025-02-12 19:09:00|4591.8|4585.8|4592.8|4586.8|4592.8|4586.8|4591.8|4585.8|53
1739387350000|2025-02-12 19:09:10|||||||||13
1739387360000|2025-02-12 19:09:20|4593.6|4587.6|4595.8|4589.8|4595.8|4589.8|4593.6|4587.6|99
1739387370000|2025-02-12 19:09:30|4595.2|4589.2|4594.9|4588.9|4595.8|4589.8|4594.8|4588.8|22
1739387380000|2025-02-12 19:09:40|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4593.8|4587.8|18
1739387390000|2025-02-12 19:09:50|||||||||12
1739387400000|2025-02-12 19:10:00|4595.8|4589.8|4595.7|4589.7|4595.8|4589.8|4594.8|4588.8|26
1739387410000|2025-02-12 19:10:10|4595.6|4589.6|4595.8|4589.8|4595.8|4589.8|4594.8|4588.8|24
1739387420000|2025-02-12 19:10:20|4596.6|4590.6|4597.8|4591.8|4598.2|4592.2|4596.6|4590.6|162
1739387430000|2025-02-12 19:10:30|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|66
1739387440000|2025-02-12 19:10:40|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|9
1739387450000|2025-02-12 19:10:50|4595.8|4589.8|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|24
1739387460000|2025-02-12 19:11:00|4596.7|4590.7|4597.8|4591.8|4597.8|4591.8|4596.7|4590.7|20
1739387470000|2025-02-12 19:11:10|4598.7|4592.7|4598.3|4592.3|4598.8|4592.8|4598.2|4592.2|38
1739387480000|2025-02-12 19:11:20|4597.8|4591.8|4598.8|4592.8|4598.8|4592.8|4597.8|4591.8|31
1739387490000|2025-02-12 19:11:30|4597.9|4591.9|4597.7|4591.7|4598.3|4592.3|4596.8|4590.8|22
1739387500000|2025-02-12 19:11:40|4598.2|4592.2|4598.8|4592.8|4598.8|4592.8|4597.7|4591.7|14
1739387510000|2025-02-12 19:11:50|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4597.7|4591.7|36
1739387520000|2025-02-12 19:12:00|4598.4|4592.4|4601.8|4595.8|4602.8|4596.8|4598.2|4592.2|71
1739387530000|2025-02-12 19:12:10|4601.7|4595.7|4603.3|4597.3|4603.6|4597.6|4601.7|4595.7|26
1739387540000|2025-02-12 19:12:20|4602.8|4596.8|4602.8|4596.8|4603.8|4597.8|4602.8|4596.8|15
1739387550000|2025-02-12 19:12:30|4602.9|4596.9|4604.7|4598.7|4604.8|4598.8|4602.9|4596.9|39
1739387560000|2025-02-12 19:12:40|4604.3|4598.3|4605.3|4599.3|4605.8|4599.8|4603.8|4597.8|32
1739387570000|2025-02-12 19:12:50|4605.8|4599.8|4603.8|4597.8|4605.8|4599.8|4603.8|4597.8|33
1739387580000|2025-02-12 19:13:00|4603.3|4597.3|4601.7|4595.7|4604.8|4598.8|4601.7|4595.7|55
1739387590000|2025-02-12 19:13:10|4601.1|4595.1|4602.3|4596.3|4602.3|4596.3|4599.8|4593.8|109
1739387600000|2025-02-12 19:13:20|4602.2|4596.2|4602.7|4596.7|4602.7|4596.7|4601.8|4595.8|20
1739387610000|2025-02-12 19:13:30|4602.8|4596.8|4603.8|4597.8|4603.8|4597.8|4602.8|4596.8|35
1739387620000|2025-02-12 19:13:40|4604.8|4598.8|4604.7|4598.7|4604.8|4598.8|4604.7|4598.7|86
1739387630000|2025-02-12 19:13:50|4603.8|4597.8|4606.7|4600.7|4606.8|4600.8|4603.8|4597.8|87
1739387640000|2025-02-12 19:14:00|4606.8|4600.8|4609.6|4603.6|4609.8|4603.8|4606.8|4600.8|437
1739387650000|2025-02-12 19:14:10|4609.2|4603.2|4606.8|4600.8|4609.2|4603.2|4605.8|4599.8|494
1739387660000|2025-02-12 19:14:20|4607.6|4601.6|4608.2|4602.2|4608.7|4602.7|4606.6|4600.6|277
1739387670000|2025-02-12 19:14:30|4608.6|4602.6|4605.8|4599.8|4608.6|4602.6|4605.8|4599.8|312
1739387680000|2025-02-12 19:14:40|4605.2|4599.2|4605.8|4599.8|4605.8|4599.8|4604.8|4598.8|525
1739387690000|2025-02-12 19:14:50|4605.6|4599.6|4604|4598|4605.6|4599.6|4603.5|4597.5|491
1739387700000|2025-02-12 19:15:00|4603.6|4597.6|4603.6|4597.6|4604|4598|4603.1|4597.1|31
1739387710000|2025-02-12 19:15:10|4603.5|4597.5|4605.6|4599.6|4606.1|4600.1|4603.1|4597.1|23
1739387720000|2025-02-12 19:15:20|4605.5|4599.5|4606.7|4600.7|4606.7|4600.7|4604.6|4598.6|46
1739387730000|2025-02-12 19:15:30|4606.6|4600.6|4605.8|4599.8|4606.7|4600.7|4605.8|4599.8|17
1739387740000|2025-02-12 19:15:40|4605.7|4599.7|4606.8|4600.8|4607.6|4601.6|4605.7|4599.7|36
1739387750000|2025-02-12 19:15:50|4607.2|4601.2|4607.2|4601.2|4607.2|4601.2|4606.2|4600.2|15
1739387760000|2025-02-12 19:16:00|4606.8|4600.8|4607.7|4601.7|4607.8|4601.8|4606.8|4600.8|8
1739387770000|2025-02-12 19:16:10|4607.6|4601.6|4607.2|4601.2|4607.6|4601.6|4606.8|4600.8|4
1739387780000|2025-02-12 19:16:20|4607.6|4601.6|4607.8|4601.8|4607.8|4601.8|4606.8|4600.8|5
1739387790000|2025-02-12 19:16:30|4607.7|4601.7|4608.6|4602.6|4608.7|4602.7|4607.7|4601.7|4
1739387800000|2025-02-12 19:16:40|4607.8|4601.8|4606.8|4600.8|4607.8|4601.8|4606.8|4600.8|3
1739387810000|2025-02-12 19:16:50|||||||||2
1739387820000|2025-02-12 19:17:00|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|1
1739387830000|2025-02-12 19:17:10|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|14
1739387840000|2025-02-12 19:17:20|||||||||1
1739387850000|2025-02-12 19:17:30|4605.9|4599.9|4605.8|4599.8|4606.7|4600.7|4605.8|4599.8|9
1739387860000|2025-02-12 19:17:40|||||||||1
1739387870000|2025-02-12 19:17:50|||||||||2
1739387880000|2025-02-12 19:18:00|4606.2|4600.2|4606.3|4600.3|4606.8|4600.8|4605.8|4599.8|5
1739387890000|2025-02-12 19:18:10|4606.2|4600.2|4605.8|4599.8|4606.2|4600.2|4605.8|4599.8|2
1739387910000|2025-02-12 19:18:30|4606.2|4600.2|4606.8|4600.8|4606.8|4600.8|4606.2|4600.2|3
1739387920000|2025-02-12 19:18:40|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|4607.6|4601.6|2
1739387930000|2025-02-12 19:18:50|4607.2|4601.2|4606.8|4600.8|4607.2|4601.2|4606.8|4600.8|12
1739387940000|2025-02-12 19:19:00|4607.8|4601.8|4608.3|4602.3|4608.8|4602.8|4607.8|4601.8|71
1739387950000|2025-02-12 19:19:10|4607.8|4601.8|4606.8|4600.8|4607.8|4601.8|4606.8|4600.8|0
1739387960000|2025-02-12 19:19:20|4607.2|4601.2|4607.3|4601.3|4607.7|4601.7|4607.2|4601.2|2
1739387970000|2025-02-12 19:19:30|4608.2|4602.2|4609.3|4603.3|4609.3|4603.3|4608.2|4602.2|27
1739387980000|2025-02-12 19:19:40|4609.2|4603.2|4608.3|4602.3|4609.2|4603.2|4608.3|4602.3|7
1739387990000|2025-02-12 19:19:50|4608.7|4602.7|4608.3|4602.3|4609.2|4603.2|4608.3|4602.3|5
1739408400000|2025-02-13 01:00:00|4604.9|4598.9|4608.4|4602.4|4608.5|4602.5|4603.3|4597.3|55
1739408410000|2025-02-13 01:00:10|4610.8|4604.8|4611.5|4605.5|4613|4607|4610.6|4604.6|11
1739408420000|2025-02-13 01:00:20|4610.9|4604.9|4607.3|4601.3|4610.9|4604.9|4605.9|4599.9|9
1739408430000|2025-02-13 01:00:30|4607.4|4601.4|4606.9|4600.9|4609.5|4603.5|4605.4|4599.4|3
1739408440000|2025-02-13 01:00:40|4607.3|4601.3|4607.9|4601.9|4607.9|4601.9|4607.3|4601.3|1
1739408450000|2025-02-13 01:00:50|4608.3|4602.3|4608.9|4602.9|4608.9|4602.9|4606.4|4600.4|0
1739408460000|2025-02-13 01:01:00|4608.8|4602.8|4605.9|4599.9|4608.9|4602.9|4605.9|4599.9|0
1739408470000|2025-02-13 01:01:10|4606.1|4600.1|4606.5|4600.5|4606.9|4600.9|4605.9|4599.9|1
1739408480000|2025-02-13 01:01:20|4606.4|4600.4|4605.9|4599.9|4606.5|4600.5|4605.9|4599.9|0
1739408490000|2025-02-13 01:01:30|4606.9|4600.9|4607.4|4601.4|4607.9|4601.9|4606.9|4600.9|3
1739408500000|2025-02-13 01:01:40|4608.3|4602.3|4608.3|4602.3|4609.3|4603.3|4607.8|4601.8|5
1739408510000|2025-02-13 01:01:50|4607.8|4601.8|4609.3|4603.3|4609.3|4603.3|4607.4|4601.4|0
1739408520000|2025-02-13 01:02:00|4609.4|4603.4|4609.3|4603.3|4609.8|4603.8|4609.3|4603.3|1
1739408530000|2025-02-13 01:02:10|4608.8|4602.8|4609.3|4603.3|4609.3|4603.3|4608.3|4602.3|3
1739408540000|2025-02-13 01:02:20|4608.9|4602.9|4605.9|4599.9|4608.9|4602.9|4605.8|4599.8|3
1739408550000|2025-02-13 01:02:30|4604.9|4598.9|4603.3|4597.3|4604.9|4598.9|4602.9|4596.9|3
1739408560000|2025-02-13 01:02:40|4602.9|4596.9|4603.3|4597.3|4603.3|4597.3|4602.4|4596.4|0
1739408570000|2025-02-13 01:02:50|4603.4|4597.4|4605.5|4599.5|4605.5|4599.5|4603.4|4597.4|0
1739408580000|2025-02-13 01:03:00|4606.3|4600.3|4608|4602|4608|4602|4605.4|4599.4|1
1739408590000|2025-02-13 01:03:10|4608.4|4602.4|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|0
1739408600000|2025-02-13 01:03:20|4607.8|4601.8|4608.3|4602.3|4608.3|4602.3|4607.8|4601.8|0
1739408610000|2025-02-13 01:03:30|4608.4|4602.4|4610.9|4604.9|4610.9|4604.9|4608.4|4602.4|1
1739408620000|2025-02-13 01:03:40|4611.3|4605.3|4610.9|4604.9|4611.3|4605.3|4609.9|4603.9|1
1739408630000|2025-02-13 01:03:50|4610.8|4604.8|4610.3|4604.3|4610.9|4604.9|4610.3|4604.3|1
1739408640000|2025-02-13 01:04:00|4608.5|4602.5|4607.5|4601.5|4608.9|4602.9|4607.4|4601.4|5
1739408650000|2025-02-13 01:04:10|4608.1|4602.1|4607.3|4601.3|4608.9|4602.9|4607.3|4601.3|2
1739408660000|2025-02-13 01:04:20|4606.8|4600.8|4608.3|4602.3|4609.3|4603.3|4606.8|4600.8|2
1739408670000|2025-02-13 01:04:30|4607.9|4601.9|4607.3|4601.3|4607.9|4601.9|4607.3|4601.3|0
1739408680000|2025-02-13 01:04:40|4607.4|4601.4|4605.4|4599.4|4607.4|4601.4|4605.3|4599.3|1
1739408690000|2025-02-13 01:04:50|4605.8|4599.8|4605.9|4599.9|4606.4|4600.4|4605.8|4599.8|1
1739408700000|2025-02-13 01:05:00|4606.3|4600.3|4605.4|4599.4|4606.4|4600.4|4605.4|4599.4|3
1739408710000|2025-02-13 01:05:10|4605.2|4599.2|4603.7|4597.7|4605.3|4599.3|4603.7|4597.7|5
1739408720000|2025-02-13 01:05:20|4603.3|4597.3|4605.4|4599.4|4605.9|4599.9|4603.3|4597.3|0
1739408730000|2025-02-13 01:05:30|4605.2|4599.2|4604.8|4598.8|4605.2|4599.2|4604.8|4598.8|1
1739408740000|2025-02-13 01:05:40|4605.2|4599.2|4603.3|4597.3|4605.3|4599.3|4603.3|4597.3|1
1739408750000|2025-02-13 01:05:50|4603.4|4597.4|4603.3|4597.3|4604.3|4598.3|4603.3|4597.3|0
1739408760000|2025-02-13 01:06:00|4602.9|4596.9|4603.9|4597.9|4603.9|4597.9|4602.9|4596.9|1
1739408770000|2025-02-13 01:06:10|4603.4|4597.4|4603.3|4597.3|4603.9|4597.9|4603.3|4597.3|1
1739408780000|2025-02-13 01:06:20|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|1
1739408790000|2025-02-13 01:06:30|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1739408800000|2025-02-13 01:06:40|4605.9|4599.9|4605.3|4599.3|4605.9|4599.9|4605.3|4599.3|3
1739408810000|2025-02-13 01:06:50|4605.8|4599.8|4604.8|4598.8|4605.8|4599.8|4604.8|4598.8|0
1739408820000|2025-02-13 01:07:00|4604.7|4598.7|4603.9|4597.9|4604.7|4598.7|4602.4|4596.4|12
1739408830000|2025-02-13 01:07:10|4604.4|4598.4|4604.8|4598.8|4605.5|4599.5|4604.4|4598.4|2
1739408840000|2025-02-13 01:07:20|4604.4|4598.4|4602.9|4596.9|4604.9|4598.9|4602.9|4596.9|4
1739408850000|2025-02-13 01:07:30|4602.4|4596.4|4601.5|4595.5|4602.5|4596.5|4601.5|4595.5|1
1739408860000|2025-02-13 01:07:40|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4600.9|4594.9|2
1739408870000|2025-02-13 01:07:50|4602.3|4596.3|4602.5|4596.5|4602.5|4596.5|4602.3|4596.3|0
1739408880000|2025-02-13 01:08:00|4603|4597|4603.9|4597.9|4606.4|4600.4|4603|4597|4
1739408890000|2025-02-13 01:08:10|4603.4|4597.4|4604.8|4598.8|4604.8|4598.8|4603.4|4597.4|1
1739408900000|2025-02-13 01:08:20|4603.6|4597.6|4603.5|4597.5|4603.8|4597.8|4603.3|4597.3|12
1739408910000|2025-02-13 01:08:30|4604.3|4598.3|4605.3|4599.3|4605.9|4599.9|4604.3|4598.3|2
1739408920000|2025-02-13 01:08:40|4605.4|4599.4|4604.8|4598.8|4605.9|4599.9|4604.8|4598.8|0
1739408930000|2025-02-13 01:08:50|4604.9|4598.9|4605.4|4599.4|4605.9|4599.9|4604.9|4598.9|0
1739408950000|2025-02-13 01:09:10|4604.8|4598.8|4605.1|4599.1|4605.1|4599.1|4604.8|4598.8|3
1739408960000|2025-02-13 01:09:20|4605.4|4599.4|4605.7|4599.7|4605.9|4599.9|4605.3|4599.3|0
1739408970000|2025-02-13 01:09:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1739408980000|2025-02-13 01:09:40|4606.3|4600.3|4604.3|4598.3|4606.3|4600.3|4604.3|4598.3|2
1739409000000|2025-02-13 01:10:00|4603.8|4597.8|4605.3|4599.3|4605.3|4599.3|4603.8|4597.8|1
1739409010000|2025-02-13 01:10:10|4604.8|4598.8|4604.3|4598.3|4604.8|4598.8|4604.3|4598.3|3
1739409030000|2025-02-13 01:10:30|4604.4|4598.4|4603.3|4597.3|4604.4|4598.4|4602.5|4596.5|4
1739409040000|2025-02-13 01:10:40|4603.7|4597.7|4604.3|4598.3|4604.4|4598.4|4603.7|4597.7|1
1739409050000|2025-02-13 01:10:50|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.8|4597.8|5
1739409060000|2025-02-13 01:11:00|4604.2|4598.2|4603.3|4597.3|4604.2|4598.2|4602.8|4596.8|6
1739409070000|2025-02-13 01:11:10|4603.2|4597.2|4602.4|4596.4|4603.2|4597.2|4602.3|4596.3|0
1739409080000|2025-02-13 01:11:20|4602.9|4596.9|4604.8|4598.8|4605.3|4599.3|4602.3|4596.3|1
1739409090000|2025-02-13 01:11:30|4604.9|4598.9|4603.8|4597.8|4605.4|4599.4|4603.8|4597.8|3
1739409110000|2025-02-13 01:11:50|4604.8|4598.8|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|1
1739409120000|2025-02-13 01:12:00|4604.3|4598.3|4603.8|4597.8|4604.3|4598.3|4603.4|4597.4|3
1739409130000|2025-02-13 01:12:10|4603.5|4597.5|4603.9|4597.9|4603.9|4597.9|4603.5|4597.5|0
1739409140000|2025-02-13 01:12:20|4606.4|4600.4|4608.3|4602.3|4608.4|4602.4|4606.4|4600.4|14
1739409150000|2025-02-13 01:12:30|4607.8|4601.8|4607.8|4601.8|4608.3|4602.3|4607.8|4601.8|0
1739409160000|2025-02-13 01:12:40|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|4606.8|4600.8|5
1739409180000|2025-02-13 01:13:00|4606.7|4600.7|4604.9|4598.9|4606.7|4600.7|4604.4|4598.4|1
1739409190000|2025-02-13 01:13:10|4605.8|4599.8|4606.3|4600.3|4606.3|4600.3|4605.8|4599.8|0
1739409200000|2025-02-13 01:13:20|4606.7|4600.7|4605.8|4599.8|4606.9|4600.9|4605.8|4599.8|1
1739409240000|2025-02-13 01:14:00|4605.4|4599.4|4603.3|4597.3|4605.8|4599.8|4603.3|4597.3|3
1739409250000|2025-02-13 01:14:10|4604.2|4598.2|4604.3|4598.3|4604.3|4598.3|4603.9|4597.9|0
1739409260000|2025-02-13 01:14:20|4604.9|4598.9|4605.4|4599.4|4605.4|4599.4|4604.9|4598.9|0
1739409270000|2025-02-13 01:14:30|4605.3|4599.3|4605.3|4599.3|4605.4|4599.4|4605.3|4599.3|0
1739409280000|2025-02-13 01:14:40|4605.4|4599.4|4607.4|4601.4|4608.3|4602.3|4605.4|4599.4|1
1739409300000|2025-02-13 01:15:00|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|0
1739409310000|2025-02-13 01:15:10|4608.4|4602.4|4608.3|4602.3|4608.8|4602.8|4608.3|4602.3|0
1739409320000|2025-02-13 01:15:20|4608.8|4602.8|4609.3|4603.3|4609.3|4603.3|4608.8|4602.8|0
1739409330000|2025-02-13 01:15:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739409340000|2025-02-13 01:15:40|4608.7|4602.7|4607.9|4601.9|4608.7|4602.7|4607.4|4601.4|2
1739409350000|2025-02-13 01:15:50|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|0
1739409360000|2025-02-13 01:16:00|4608.4|4602.4|4607.8|4601.8|4608.9|4602.9|4607.8|4601.8|0
1739409370000|2025-02-13 01:16:10|4607.3|4601.3|4606.4|4600.4|4607.3|4601.3|4606.3|4600.3|1
1739409380000|2025-02-13 01:16:20|4605.3|4599.3|4605.4|4599.4|4605.8|4599.8|4605.3|4599.3|2
1739409390000|2025-02-13 01:16:30|4605.5|4599.5|4607.3|4601.3|4607.3|4601.3|4605.5|4599.5|0
1739409410000|2025-02-13 01:16:50|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.5|4600.5|0
1739409420000|2025-02-13 01:17:00|4606.5|4600.5|4607.9|4601.9|4607.9|4601.9|4606.4|4600.4|0
1739409430000|2025-02-13 01:17:10|4607.7|4601.7|4607.3|4601.3|4607.7|4601.7|4606.9|4600.9|0
1739409440000|2025-02-13 01:17:20|4607.5|4601.5|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|1
1739409450000|2025-02-13 01:17:30|4607.3|4601.3|4606.9|4600.9|4607.4|4601.4|4606.9|4600.9|0
1739409460000|2025-02-13 01:17:40|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.3|4599.3|1
1739409470000|2025-02-13 01:17:50|4605.7|4599.7|4606.5|4600.5|4607.3|4601.3|4605.3|4599.3|0
1739409480000|2025-02-13 01:18:00|4607.3|4601.3|4605.3|4599.3|4607.3|4601.3|4604.9|4598.9|2
1739409490000|2025-02-13 01:18:10|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1739409500000|2025-02-13 01:18:20|4604.8|4598.8|4604.9|4598.9|4605.3|4599.3|4604.4|4598.4|1
1739409510000|2025-02-13 01:18:30|4605.3|4599.3|4604.9|4598.9|4605.3|4599.3|4604.9|4598.9|0
1739409520000|2025-02-13 01:18:40|4605.3|4599.3|4606.3|4600.3|4606.3|4600.3|4605.3|4599.3|0
1739409540000|2025-02-13 01:19:00|4606.4|4600.4|4607.3|4601.3|4607.3|4601.3|4606.4|4600.4|0
1739409550000|2025-02-13 01:19:10|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739409560000|2025-02-13 01:19:20|4605.4|4599.4|4605.5|4599.5|4605.5|4599.5|4605.3|4599.3|3
1739409570000|2025-02-13 01:19:30|4605.9|4599.9|4606.4|4600.4|4606.4|4600.4|4605.3|4599.3|0
1739409580000|2025-02-13 01:19:40|4606.5|4600.5|4607.4|4601.4|4607.4|4601.4|4606.5|4600.5|0
1739409590000|2025-02-13 01:19:50|4607.5|4601.5|4608.9|4602.9|4608.9|4602.9|4607.5|4601.5|2
1739409600000|2025-02-13 01:20:00|4609.3|4603.3|4608.3|4602.3|4609.5|4603.5|4608.3|4602.3|1
1739409610000|2025-02-13 01:20:10|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|0
1739409620000|2025-02-13 01:20:20|4608.3|4602.3|4607.8|4601.8|4608.3|4602.3|4607.8|4601.8|0
1739409640000|2025-02-13 01:20:40|4608.3|4602.3|4612.5|4606.5|4613.4|4607.4|4608.3|4602.3|15
1739409650000|2025-02-13 01:20:50|4612.4|4606.4|4612.3|4606.3|4612.4|4606.4|4611.9|4605.9|3
1739409660000|2025-02-13 01:21:00|4611.5|4605.5|4612.3|4606.3|4612.3|4606.3|4611.4|4605.4|1
1739409670000|2025-02-13 01:21:10|4612.4|4606.4|4611.4|4605.4|4612.4|4606.4|4611.4|4605.4|3
1739409680000|2025-02-13 01:21:20|||||||||1
1739409690000|2025-02-13 01:21:30|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|3
1739409700000|2025-02-13 01:21:40|4608.4|4602.4|4608.3|4602.3|4608.5|4602.5|4608.3|4602.3|0
1739409710000|2025-02-13 01:21:50|4608.4|4602.4|4608.3|4602.3|4608.9|4602.9|4608.3|4602.3|0
1739409720000|2025-02-13 01:22:00|4607.9|4601.9|4607.5|4601.5|4607.9|4601.9|4605.8|4599.8|4
1739409730000|2025-02-13 01:22:10|4607.4|4601.4|4607.4|4601.4|4607.5|4601.5|4607.4|4601.4|0
1739409740000|2025-02-13 01:22:20|4607.5|4601.5|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|0
1739409750000|2025-02-13 01:22:30|4608.3|4602.3|4608.3|4602.3|4608.4|4602.4|4607.5|4601.5|0
1739409760000|2025-02-13 01:22:40|4608.4|4602.4|4608.8|4602.8|4608.8|4602.8|4608.4|4602.4|0
1739409770000|2025-02-13 01:22:50|4608.4|4602.4|4608.3|4602.3|4608.4|4602.4|4608.3|4602.3|0
1739409780000|2025-02-13 01:23:00|4608.4|4602.4|4609.3|4603.3|4610.5|4604.5|4608|4602|2
1739409790000|2025-02-13 01:23:10|4608.5|4602.5|4608.5|4602.5|4608.9|4602.9|4608.4|4602.4|0
1739409800000|2025-02-13 01:23:20|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4608.9|4602.9|0
1739409810000|2025-02-13 01:23:30|4609.3|4603.3|4609.8|4603.8|4609.8|4603.8|4609.3|4603.3|0
1739409820000|2025-02-13 01:23:40|4609.4|4603.4|4610.4|4604.4|4610.4|4604.4|4609.4|4603.4|0
1739409830000|2025-02-13 01:23:50|4610.8|4604.8|4611.3|4605.3|4611.3|4605.3|4610.8|4604.8|0
1739409840000|2025-02-13 01:24:00|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|1
1739409850000|2025-02-13 01:24:10|4610|4604|4609.9|4603.9|4610.3|4604.3|4609.8|4603.8|4
1739409860000|2025-02-13 01:24:20|4609.5|4603.5|4610.3|4604.3|4610.3|4604.3|4609.5|4603.5|0
1739409870000|2025-02-13 01:24:30|4609.9|4603.9|4609.9|4603.9|4610.3|4604.3|4609.9|4603.9|0
1739409880000|2025-02-13 01:24:40|4610.3|4604.3|4609.8|4603.8|4610.3|4604.3|4609.8|4603.8|0
1739409890000|2025-02-13 01:24:50|4609.9|4603.9|4609.3|4603.3|4609.9|4603.9|4609.3|4603.3|0
1739409900000|2025-02-13 01:25:00|4608.8|4602.8|4608.4|4602.4|4608.8|4602.8|4608.4|4602.4|0
1739409910000|2025-02-13 01:25:10|4608.8|4602.8|4608.4|4602.4|4608.8|4602.8|4608.4|4602.4|0
1739409920000|2025-02-13 01:25:20|4608.8|4602.8|4608.4|4602.4|4608.8|4602.8|4608.4|4602.4|0
1739409930000|2025-02-13 01:25:30|4608.9|4602.9|4608.4|4602.4|4609.3|4603.3|4608.4|4602.4|1
1739409940000|2025-02-13 01:25:40|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.4|4602.4|0
1739409950000|2025-02-13 01:25:50|4608.4|4602.4|4608.8|4602.8|4608.8|4602.8|4608.4|4602.4|0
1739409960000|2025-02-13 01:26:00|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|2
1739409970000|2025-02-13 01:26:10|4609|4603|4609.4|4603.4|4609.9|4603.9|4609|4603|0
1739409980000|2025-02-13 01:26:20|4609.5|4603.5|4609.9|4603.9|4610.3|4604.3|4609.5|4603.5|0
1739409990000|2025-02-13 01:26:30|4609.8|4603.8|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|0
1739410000000|2025-02-13 01:26:40|4610.3|4604.3|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|3
1739410010000|2025-02-13 01:26:50|4610.8|4604.8|4612.4|4606.4|4612.8|4606.8|4610.8|4604.8|6
1739410020000|2025-02-13 01:27:00|4611.4|4605.4|4611.4|4605.4|4611.5|4605.5|4611.4|4605.4|3
1739410040000|2025-02-13 01:27:20|4611|4605|4611|4605|4611|4605|4611|4605|0
1739410050000|2025-02-13 01:27:30|4611.4|4605.4|4611.4|4605.4|4611.5|4605.5|4610.9|4604.9|13
1739410060000|2025-02-13 01:27:40|4611|4605|4610.4|4604.4|4611|4605|4610.3|4604.3|3
1739410070000|2025-02-13 01:27:50|4610.3|4604.3|4610.4|4604.4|4610.4|4604.4|4610.3|4604.3|0
1739410080000|2025-02-13 01:28:00|4610.3|4604.3|4607.9|4601.9|4610.3|4604.3|4607.4|4601.4|29
1739410090000|2025-02-13 01:28:10|4608.8|4602.8|4608.3|4602.3|4608.8|4602.8|4608.3|4602.3|0
1739410100000|2025-02-13 01:28:20|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.3|4602.3|0
1739410110000|2025-02-13 01:28:30|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1739410120000|2025-02-13 01:28:40|4607.5|4601.5|4607.4|4601.4|4607.5|4601.5|4607.4|4601.4|0
1739410140000|2025-02-13 01:29:00|4607.5|4601.5|4607.4|4601.4|4607.5|4601.5|4607.4|4601.4|0
1739410170000|2025-02-13 01:29:30|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|0
1739410180000|2025-02-13 01:29:40|4607.5|4601.5|4608.4|4602.4|4608.4|4602.4|4607.5|4601.5|3
1739410200000|2025-02-13 01:30:00|4608.9|4602.9|4610|4604|4610|4604|4608.9|4602.9|2
1739410210000|2025-02-13 01:30:10|4609.5|4603.5|4608.9|4602.9|4609.5|4603.5|4608.5|4602.5|2
1739410220000|2025-02-13 01:30:20|4609.3|4603.3|4609.5|4603.5|4609.5|4603.5|4609.3|4603.3|0
1739410230000|2025-02-13 01:30:30|4609.4|4603.4|4606.5|4600.5|4609.4|4603.4|4606.3|4600.3|0
1739410260000|2025-02-13 01:31:00|4606.7|4600.7|4607.5|4601.5|4608.5|4602.5|4606.7|4600.7|0
1739410270000|2025-02-13 01:31:10|4607.4|4601.4|4607.5|4601.5|4607.5|4601.5|4607.4|4601.4|0
1739410280000|2025-02-13 01:31:20|4607.3|4601.3|4607.5|4601.5|4607.5|4601.5|4606.5|4600.5|0
1739410290000|2025-02-13 01:31:30|4607.4|4601.4|4607.5|4601.5|4607.5|4601.5|4607.4|4601.4|0
1739410300000|2025-02-13 01:31:40|4607.9|4601.9|4608.5|4602.5|4608.5|4602.5|4607.9|4601.9|0
1739410310000|2025-02-13 01:31:50|4608.3|4602.3|4608.5|4602.5|4608.5|4602.5|4608.3|4602.3|0
1739410320000|2025-02-13 01:32:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739410330000|2025-02-13 01:32:10|4608.5|4602.5|4607.9|4601.9|4608.5|4602.5|4607.9|4601.9|0
1739410340000|2025-02-13 01:32:20|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739410350000|2025-02-13 01:32:30|4608.5|4602.5|4607.9|4601.9|4608.5|4602.5|4606.8|4600.8|19
1739410360000|2025-02-13 01:32:40|4608|4602|4608.4|4602.4|4608.8|4602.8|4608|4602|0
1739410380000|2025-02-13 01:33:00|4608.2|4602.2|4607.3|4601.3|4608.2|4602.2|4607.3|4601.3|5
1739410390000|2025-02-13 01:33:10|4606.9|4600.9|4607.3|4601.3|4607.5|4601.5|4606.9|4600.9|0
1739410400000|2025-02-13 01:33:20|4606.3|4600.3|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|2
1739410410000|2025-02-13 01:33:30|4605.5|4599.5|4606.4|4600.4|4606.4|4600.4|4605.5|4599.5|0
1739410420000|2025-02-13 01:33:40|4606.3|4600.3|4606.4|4600.4|4606.4|4600.4|4606.3|4600.3|0
1739410430000|2025-02-13 01:33:50|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1739410440000|2025-02-13 01:34:00|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|0
1739410450000|2025-02-13 01:34:10|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1739410460000|2025-02-13 01:34:20|4606.9|4600.9|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|0
1739410470000|2025-02-13 01:34:30|4607.5|4601.5|4607.4|4601.4|4607.5|4601.5|4607.4|4601.4|0
1739410480000|2025-02-13 01:34:40|4607.5|4601.5|4608.3|4602.3|4608.3|4602.3|4607.5|4601.5|0
1739410490000|2025-02-13 01:34:50|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1739410500000|2025-02-13 01:35:00|4609.3|4603.3|4609.4|4603.4|4609.4|4603.4|4609.3|4603.3|1
1739410510000|2025-02-13 01:35:10|4609.5|4603.5|4609.9|4603.9|4609.9|4603.9|4609.5|4603.5|1
1739410520000|2025-02-13 01:35:20|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|0
1739410530000|2025-02-13 01:35:30|4609.4|4603.4|4609.4|4603.4|4609.5|4603.5|4608.5|4602.5|2
1739410540000|2025-02-13 01:35:40|4609.5|4603.5|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|0
1739410550000|2025-02-13 01:35:50|4610|4604|4609.3|4603.3|4610|4604|4609.3|4603.3|1
1739410570000|2025-02-13 01:36:10|4608.9|4602.9|4609.3|4603.3|4609.3|4603.3|4608.9|4602.9|0
1739410580000|2025-02-13 01:36:20|4609.4|4603.4|4609.3|4603.3|4609.4|4603.4|4609.3|4603.3|0
1739410590000|2025-02-13 01:36:30|4609.8|4603.8|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|0
1739410600000|2025-02-13 01:36:40|4610.5|4604.5|4610.9|4604.9|4610.9|4604.9|4610.5|4604.5|0
1739410610000|2025-02-13 01:36:50|4610.5|4604.5|4610.9|4604.9|4610.9|4604.9|4610|4604|2
1739410620000|2025-02-13 01:37:00|4611|4605|4609.9|4603.9|4611|4605|4609.9|4603.9|2
1739410630000|2025-02-13 01:37:10|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.4|4603.4|0
1739410640000|2025-02-13 01:37:20|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|0
1739410650000|2025-02-13 01:37:30|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1739410660000|2025-02-13 01:37:40|4610.4|4604.4|4610.5|4604.5|4610.5|4604.5|4610.4|4604.4|0
1739410680000|2025-02-13 01:38:00|4610.9|4604.9|4612.9|4606.9|4612.9|4606.9|4610.9|4604.9|1
1739410690000|2025-02-13 01:38:10|4612.4|4606.4|4612.9|4606.9|4612.9|4606.9|4612.4|4606.4|1
1739410700000|2025-02-13 01:38:20|4613|4607|4613|4607|4613|4607|4613|4607|0
1739410710000|2025-02-13 01:38:30|4612.4|4606.4|4612.9|4606.9|4613|4607|4612.4|4606.4|2
1739410720000|2025-02-13 01:38:40|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|0
1739410730000|2025-02-13 01:38:50|4613.4|4607.4|4613.5|4607.5|4613.5|4607.5|4613.4|4607.4|0
1739410750000|2025-02-13 01:39:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|0
1739410770000|2025-02-13 01:39:30|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|4613.7|4607.7|1
1739410780000|2025-02-13 01:39:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1739410790000|2025-02-13 01:39:50|4613.7|4607.7|4613.8|4607.8|4613.8|4607.8|4613.3|4607.3|0
1739410800000|2025-02-13 01:40:00|4613.9|4607.9|4613.4|4607.4|4613.9|4607.9|4612.9|4606.9|1
1739410810000|2025-02-13 01:40:10|4613.8|4607.8|4613.9|4607.9|4613.9|4607.9|4613.8|4607.8|0
1739410820000|2025-02-13 01:40:20|4614.3|4608.3|4613.5|4607.5|4614.3|4608.3|4613.5|4607.5|0
1739410830000|2025-02-13 01:40:30|4613|4607|4613|4607|4613|4607|4613|4607|0
1739410840000|2025-02-13 01:40:40|4612.5|4606.5|4612.5|4606.5|4613.3|4607.3|4612.4|4606.4|3
1739410850000|2025-02-13 01:40:50|4613.3|4607.3|4612.4|4606.4|4613.3|4607.3|4612.4|4606.4|0
1739410860000|2025-02-13 01:41:00|4612.5|4606.5|4612.4|4606.4|4612.5|4606.5|4612.4|4606.4|0
1739410870000|2025-02-13 01:41:10|4612.5|4606.5|4613.3|4607.3|4613.3|4607.3|4612.5|4606.5|0
1739410880000|2025-02-13 01:41:20|4613.4|4607.4|4612.4|4606.4|4613.4|4607.4|4612.4|4606.4|1
1739410890000|2025-02-13 01:41:30|4611.2|4605.2|4610.9|4604.9|4611.2|4605.2|4610.9|4604.9|2
1739410900000|2025-02-13 01:41:40|4610.8|4604.8|4611.4|4605.4|4611.5|4605.5|4610.8|4604.8|2
1739410910000|2025-02-13 01:41:50|4611|4605|4611.9|4605.9|4611.9|4605.9|4611|4605|0
1739410920000|2025-02-13 01:42:00|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1739410960000|2025-02-13 01:42:40|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|1
1739410970000|2025-02-13 01:42:50|4613|4607|4613|4607|4613|4607|4613|4607|0
1739410980000|2025-02-13 01:43:00|4612.9|4606.9|4612.3|4606.3|4612.9|4606.9|4612.3|4606.3|0
1739410990000|2025-02-13 01:43:10|4611.9|4605.9|4612.3|4606.3|4612.3|4606.3|4611.9|4605.9|0
1739411000000|2025-02-13 01:43:20|4612.4|4606.4|4612.3|4606.3|4612.4|4606.4|4612.3|4606.3|0
1739411010000|2025-02-13 01:43:30|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1739411020000|2025-02-13 01:43:40|4612.5|4606.5|4612.9|4606.9|4612.9|4606.9|4612.5|4606.5|0
1739411060000|2025-02-13 01:44:20|4613|4607|4613.4|4607.4|4613.4|4607.4|4613|4607|0
1739411070000|2025-02-13 01:44:30|4613.5|4607.5|4613.4|4607.4|4613.5|4607.5|4613.4|4607.4|1
1739411080000|2025-02-13 01:44:40|4613|4607|4613|4607|4613|4607|4613|4607|0
1739411090000|2025-02-13 01:44:50|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|4613.5|4607.5|0
1739411100000|2025-02-13 01:45:00|4613.4|4607.4|4613.5|4607.5|4613.5|4607.5|4613.4|4607.4|0
1739411110000|2025-02-13 01:45:10|4613.4|4607.4|4612.4|4606.4|4613.4|4607.4|4612.4|4606.4|3
1739411120000|2025-02-13 01:45:20|4612|4606|4612.4|4606.4|4612.4|4606.4|4612|4606|0
1739411130000|2025-02-13 01:45:30|4612|4606|4612|4606|4612|4606|4612|4606|0
1739411140000|2025-02-13 01:45:40|4612.4|4606.4|4612|4606|4612.4|4606.4|4612|4606|0
1739411150000|2025-02-13 01:45:50|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1739411160000|2025-02-13 01:46:00|4612.5|4606.5|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|0
1739411170000|2025-02-13 01:46:10|4612|4606|4612|4606|4612.4|4606.4|4612|4606|0
1739411180000|2025-02-13 01:46:20|4612.4|4606.4|4612|4606|4612.4|4606.4|4612|4606|0
1739411190000|2025-02-13 01:46:30|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|4612.5|4606.5|1
1739411230000|2025-02-13 01:47:10|4612.4|4606.4|4610.5|4604.5|4612.4|4606.4|4610.5|4604.5|4
1739411240000|2025-02-13 01:47:20|4610.4|4604.4|4610.4|4604.4|4610.8|4604.8|4610|4604|0
1739411250000|2025-02-13 01:47:30|4610.8|4604.8|4610|4604|4610.8|4604.8|4610|4604|2
1739411260000|2025-02-13 01:47:40|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4608.9|4602.9|7
1739411270000|2025-02-13 01:47:50|4610.4|4604.4|4610.3|4604.3|4610.8|4604.8|4609.4|4603.4|5
1739411280000|2025-02-13 01:48:00|4609.5|4603.5|4609.4|4603.4|4609.5|4603.5|4609.4|4603.4|0
1739411290000|2025-02-13 01:48:10|4608.9|4602.9|4609.9|4603.9|4610.3|4604.3|4608.9|4602.9|2
1739411300000|2025-02-13 01:48:20|4610.3|4604.3|4610.8|4604.8|4610.8|4604.8|4608.9|4602.9|0
1739411320000|2025-02-13 01:48:40|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|10
1739411330000|2025-02-13 01:48:50|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.4|4604.4|0
1739411340000|2025-02-13 01:49:00|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|4610.8|4604.8|0
1739411350000|2025-02-13 01:49:10|4610.4|4604.4|4609.4|4603.4|4610.4|4604.4|4608.4|4602.4|2
1739411360000|2025-02-13 01:49:20|4609.9|4603.9|4610.3|4604.3|4610.4|4604.4|4609.9|4603.9|0
1739411370000|2025-02-13 01:49:30|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609.4|4603.4|0
1739411380000|2025-02-13 01:49:40|4609.4|4603.4|4609.5|4603.5|4610.3|4604.3|4609.4|4603.4|0
1739411390000|2025-02-13 01:49:50|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1739411400000|2025-02-13 01:50:00|4609.5|4603.5|4609.5|4603.5|4610.3|4604.3|4609.5|4603.5|1
1739411410000|2025-02-13 01:50:10|4609.4|4603.4|4608.3|4602.3|4609.4|4603.4|4608.3|4602.3|2
1739411420000|2025-02-13 01:50:20|4607.9|4601.9|4607.8|4601.8|4607.9|4601.9|4607.8|4601.8|0
1739411430000|2025-02-13 01:50:30|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1739411440000|2025-02-13 01:50:40|4607.4|4601.4|4606.5|4600.5|4607.4|4601.4|4606.5|4600.5|1
1739411450000|2025-02-13 01:50:50|4607.3|4601.3|4605.4|4599.4|4607.3|4601.3|4605.4|4599.4|0
1739411460000|2025-02-13 01:51:00|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|0
1739411470000|2025-02-13 01:51:10|4604.9|4598.9|4605.3|4599.3|4605.3|4599.3|4604.5|4598.5|0
1739411480000|2025-02-13 01:51:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.4|4598.4|0
1739411490000|2025-02-13 01:51:30|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4604.5|4598.5|0
1739411500000|2025-02-13 01:51:40|4605.4|4599.4|4605.8|4599.8|4605.8|4599.8|4605.4|4599.4|0
1739411520000|2025-02-13 01:52:00|4605.9|4599.9|4606.3|4600.3|4606.3|4600.3|4605.9|4599.9|3
1739411540000|2025-02-13 01:52:20|4606.4|4600.4|4607.3|4601.3|4607.3|4601.3|4606.4|4600.4|0
1739411550000|2025-02-13 01:52:30|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1739411560000|2025-02-13 01:52:40|4607.3|4601.3|4606.5|4600.5|4607.3|4601.3|4606.5|4600.5|0
1739411570000|2025-02-13 01:52:50|4606.3|4600.3|4605.8|4599.8|4606.3|4600.3|4605.8|4599.8|0
1739411580000|2025-02-13 01:53:00|4604.9|4598.9|4606.3|4600.3|4606.3|4600.3|4604.9|4598.9|0
1739411590000|2025-02-13 01:53:10|4606.4|4600.4|4608.3|4602.3|4608.3|4602.3|4606.4|4600.4|2
1739411610000|2025-02-13 01:53:30|4608.7|4602.7|4608.3|4602.3|4608.7|4602.7|4608.3|4602.3|0
1739411640000|2025-02-13 01:54:00|4608.4|4602.4|4609.3|4603.3|4609.3|4603.3|4608.4|4602.4|0
1739411650000|2025-02-13 01:54:10|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1739411680000|2025-02-13 01:54:40|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|2
1739411690000|2025-02-13 01:54:50|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.8|4602.8|0
1739411700000|2025-02-13 01:55:00|4609|4603|4609.9|4603.9|4609.9|4603.9|4609|4603|0
1739411710000|2025-02-13 01:55:10|4610|4604|4609.5|4603.5|4610|4604|4609.4|4603.4|4
1739411720000|2025-02-13 01:55:20|4609.9|4603.9|4609.5|4603.5|4610|4604|4609.5|4603.5|1
1739411730000|2025-02-13 01:55:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739411740000|2025-02-13 01:55:40|4610|4604|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|0
1739411760000|2025-02-13 01:56:00|4610|4604|4610|4604|4610|4604|4610|4604|0
1739411770000|2025-02-13 01:56:10|4610.4|4604.4|4609.4|4603.4|4610.4|4604.4|4608.9|4602.9|4
1739411800000|2025-02-13 01:56:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|3
1739411820000|2025-02-13 01:57:00|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|2
1739411840000|2025-02-13 01:57:20|4609.8|4603.8|4610.3|4604.3|4610.3|4604.3|4609.8|4603.8|0
1739411860000|2025-02-13 01:57:40|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1739411870000|2025-02-13 01:57:50|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|0
1739411880000|2025-02-13 01:58:00|4608.5|4602.5|4608.3|4602.3|4608.5|4602.5|4608.3|4602.3|0
1739411890000|2025-02-13 01:58:10|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.3|4602.3|0
1739411900000|2025-02-13 01:58:20|4608.3|4602.3|4608.5|4602.5|4608.5|4602.5|4608.3|4602.3|0
1739411910000|2025-02-13 01:58:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739411920000|2025-02-13 01:58:40|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1739411930000|2025-02-13 01:58:50|4609.3|4603.3|4608.4|4602.4|4609.3|4603.3|4608.4|4602.4|0
1739411940000|2025-02-13 01:59:00|4608.5|4602.5|4608.5|4602.5|4609.3|4603.3|4608.5|4602.5|0
1739411950000|2025-02-13 01:59:10|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1739411960000|2025-02-13 01:59:20|4608.9|4602.9|4609.3|4603.3|4609.3|4603.3|4608.9|4602.9|1
1739412000000|2025-02-13 02:00:00|4608.5|4602.5|4608.4|4602.4|4608.9|4602.9|4608.4|4602.4|0
1739412010000|2025-02-13 02:00:10|4608.5|4602.5|4608.9|4602.9|4608.9|4602.9|4608.5|4602.5|0
1739412020000|2025-02-13 02:00:20|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|4608.8|4602.8|0
1739412030000|2025-02-13 02:00:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.5|4602.5|0
1739412040000|2025-02-13 02:00:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|0
1739412050000|2025-02-13 02:00:50|4609.8|4603.8|4610.3|4604.3|4610.3|4604.3|4609.8|4603.8|0
1739412060000|2025-02-13 02:01:00|4609.9|4603.9|4609.3|4603.3|4610.3|4604.3|4609.3|4603.3|3
1739412080000|2025-02-13 02:01:20|4608.9|4602.9|4608.9|4602.9|4609.3|4603.3|4608.9|4602.9|0
1739412100000|2025-02-13 02:01:40|4609.4|4603.4|4610.3|4604.3|4610.3|4604.3|4609.4|4603.4|0
1739412110000|2025-02-13 02:01:50|4610.4|4604.4|4610.8|4604.8|4610.8|4604.8|4610.4|4604.4|0
1739412120000|2025-02-13 02:02:00|||||||||30
1739412130000|2025-02-13 02:02:10|4610.4|4604.4|4609.8|4603.8|4610.4|4604.4|4609.8|4603.8|2
1739412140000|2025-02-13 02:02:20|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739412150000|2025-02-13 02:02:30|4610.3|4604.3|4609.3|4603.3|4610.3|4604.3|4608.9|4602.9|0
1739412160000|2025-02-13 02:02:40|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|4609.8|4603.8|0
1739412170000|2025-02-13 02:02:50|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739412180000|2025-02-13 02:03:00|4610.4|4604.4|4613.3|4607.3|4613.3|4607.3|4610.4|4604.4|3
1739412190000|2025-02-13 02:03:10|4613.4|4607.4|4613.3|4607.3|4614.3|4608.3|4613.3|4607.3|0
1739412200000|2025-02-13 02:03:20|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|4614.3|4608.3|0
1739412240000|2025-02-13 02:04:00|4613.3|4607.3|4614.3|4608.3|4614.3|4608.3|4613.3|4607.3|0
1739412260000|2025-02-13 02:04:20|4613.4|4607.4|4612.8|4606.8|4613.5|4607.5|4612.8|4606.8|1
1739412270000|2025-02-13 02:04:30|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|0
1739412280000|2025-02-13 02:04:40|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|0
1739412310000|2025-02-13 02:05:10|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.3|4607.3|0
1739412320000|2025-02-13 02:05:20|4614.3|4608.3|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|2
1739412330000|2025-02-13 02:05:30|4613.8|4607.8|4612.8|4606.8|4613.8|4607.8|4612.8|4606.8|2
1739412340000|2025-02-13 02:05:40|4612|4606|4612.4|4606.4|4612.4|4606.4|4612|4606|1
1739412350000|2025-02-13 02:05:50|4612.3|4606.3|4611.4|4605.4|4612.3|4606.3|4611.3|4605.3|0
1739412360000|2025-02-13 02:06:00|4611.3|4605.3|4612.4|4606.4|4612.4|4606.4|4611.3|4605.3|1
1739412370000|2025-02-13 02:06:10|4612.8|4606.8|4612.4|4606.4|4612.8|4606.8|4612.4|4606.4|0
1739412380000|2025-02-13 02:06:20|4612.8|4606.8|4613.3|4607.3|4613.3|4607.3|4612.8|4606.8|2
1739412420000|2025-02-13 02:07:00|4612.9|4606.9|4612.4|4606.4|4612.9|4606.9|4612.4|4606.4|0
1739412430000|2025-02-13 02:07:10|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4611.9|4605.9|6
1739412440000|2025-02-13 02:07:20|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|0
1739412450000|2025-02-13 02:07:30|4612.3|4606.3|4611.9|4605.9|4612.3|4606.3|4611.9|4605.9|0
1739412460000|2025-02-13 02:07:40|4611.8|4605.8|4611.9|4605.9|4611.9|4605.9|4611.8|4605.8|0
1739412470000|2025-02-13 02:07:50|4611.8|4605.8|4611.3|4605.3|4611.8|4605.8|4611.3|4605.3|0
1739412480000|2025-02-13 02:08:00|4610.5|4604.5|4610.3|4604.3|4610.5|4604.5|4610.3|4604.3|0
1739412490000|2025-02-13 02:08:10|4609.3|4603.3|4609.9|4603.9|4610.3|4604.3|4609.3|4603.3|0
1739412500000|2025-02-13 02:08:20|4609.8|4603.8|4610.3|4604.3|4610.3|4604.3|4609.4|4603.4|0
1739412520000|2025-02-13 02:08:40|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1739412540000|2025-02-13 02:09:00|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|4609.5|4603.5|0
1739412550000|2025-02-13 02:09:10|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|0
1739412560000|2025-02-13 02:09:20|4609.9|4603.9|4610.3|4604.3|4610.3|4604.3|4609.9|4603.9|0
1739412580000|2025-02-13 02:09:40|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|0
1739412630000|2025-02-13 02:10:30|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|0
1739412640000|2025-02-13 02:10:40|4610.4|4604.4|4610.3|4604.3|4610.4|4604.4|4610.3|4604.3|0
1739412650000|2025-02-13 02:10:50|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1739412660000|2025-02-13 02:11:00|4609.5|4603.5|4610.3|4604.3|4610.3|4604.3|4609.5|4603.5|0
1739412690000|2025-02-13 02:11:30|4610.7|4604.7|4610.3|4604.3|4610.7|4604.7|4610.3|4604.3|0
1739412700000|2025-02-13 02:11:40|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|0
1739412710000|2025-02-13 02:11:50|4609.3|4603.3|4608.4|4602.4|4609.3|4603.3|4608.4|4602.4|1
1739412720000|2025-02-13 02:12:00|4608.5|4602.5|4608.4|4602.4|4608.5|4602.5|4608.4|4602.4|0
1739412730000|2025-02-13 02:12:10|4608.5|4602.5|4608.9|4602.9|4609.3|4603.3|4608.5|4602.5|0
1739412740000|2025-02-13 02:12:20|4608.5|4602.5|4608.9|4602.9|4609.3|4603.3|4608.5|4602.5|0
1739412750000|2025-02-13 02:12:30|4608.5|4602.5|4608.4|4602.4|4608.5|4602.5|4608.4|4602.4|0
1739412780000|2025-02-13 02:13:00|4608.3|4602.3|4607.4|4601.4|4608.3|4602.3|4607.4|4601.4|2
1739412830000|2025-02-13 02:13:50|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|1
1739412840000|2025-02-13 02:14:00|4606.4|4600.4|4605.3|4599.3|4606.4|4600.4|4605.3|4599.3|0
1739412850000|2025-02-13 02:14:10|4605.4|4599.4|4605.3|4599.3|4605.4|4599.4|4605.3|4599.3|0
1739412860000|2025-02-13 02:14:20|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|0
1739412870000|2025-02-13 02:14:30|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|0
1739412900000|2025-02-13 02:15:00|4606.3|4600.3|4606.4|4600.4|4606.4|4600.4|4606.3|4600.3|0
1739412910000|2025-02-13 02:15:10|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1739412920000|2025-02-13 02:15:20|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|4607.3|4601.3|0
1739412930000|2025-02-13 02:15:30|4606.4|4600.4|4606.8|4600.8|4606.8|4600.8|4606.4|4600.4|0
1739412940000|2025-02-13 02:15:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739412950000|2025-02-13 02:15:50|4606.5|4600.5|4606.9|4600.9|4606.9|4600.9|4606.5|4600.5|0
1739412960000|2025-02-13 02:16:00|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|0
1739412970000|2025-02-13 02:16:10|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|0
1739412980000|2025-02-13 02:16:20|4606.5|4600.5|4606.4|4600.4|4606.5|4600.5|4606.4|4600.4|0
1739412990000|2025-02-13 02:16:30|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1739413010000|2025-02-13 02:16:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739413020000|2025-02-13 02:17:00|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.5|4599.5|1
1739413080000|2025-02-13 02:18:00|4606.3|4600.3|4605.4|4599.4|4606.3|4600.3|4605.4|4599.4|0
1739413090000|2025-02-13 02:18:10|4605.9|4599.9|4606.3|4600.3|4606.3|4600.3|4605.9|4599.9|0
1739413100000|2025-02-13 02:18:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739413120000|2025-02-13 02:18:40|4606.3|4600.3|4605.4|4599.4|4606.3|4600.3|4605.4|4599.4|0
1739413150000|2025-02-13 02:19:10|||||||||2
1739413200000|2025-02-13 02:20:00|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|0
1739413210000|2025-02-13 02:20:10|4605.3|4599.3|4604.4|4598.4|4605.3|4599.3|4604.4|4598.4|2
1739413240000|2025-02-13 02:20:40|4604.9|4598.9|4604.5|4598.5|4604.9|4598.9|4604.4|4598.4|1
1739413250000|2025-02-13 02:20:50|4604.9|4598.9|4605.5|4599.5|4605.5|4599.5|4604.9|4598.9|0
1739413260000|2025-02-13 02:21:00|4605.9|4599.9|4606.5|4600.5|4606.5|4600.5|4605.9|4599.9|0
1739413280000|2025-02-13 02:21:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1739413290000|2025-02-13 02:21:30|4606.5|4600.5|4607.3|4601.3|4607.3|4601.3|4606.5|4600.5|0
1739413300000|2025-02-13 02:21:40|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|0
1739413340000|2025-02-13 02:22:20|4607.9|4601.9|4607.3|4601.3|4607.9|4601.9|4607.3|4601.3|0
1739413350000|2025-02-13 02:22:30|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739413360000|2025-02-13 02:22:40|4607.9|4601.9|4608.3|4602.3|4608.3|4602.3|4607.9|4601.9|0
1739413380000|2025-02-13 02:23:00|4607.9|4601.9|4607.3|4601.3|4607.9|4601.9|4607.3|4601.3|0
1739413400000|2025-02-13 02:23:20|4607.5|4601.5|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|0
1739413410000|2025-02-13 02:23:30|4607.5|4601.5|4607.9|4601.9|4607.9|4601.9|4607.5|4601.5|0
1739413440000|2025-02-13 02:24:00|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|0
1739413460000|2025-02-13 02:24:20|4608.4|4602.4|4608.4|4602.4|4608.5|4602.5|4608.4|4602.4|0
1739413470000|2025-02-13 02:24:30|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|0
1739413480000|2025-02-13 02:24:40|4608.4|4602.4|4608.5|4602.5|4608.5|4602.5|4608.4|4602.4|1
1739413490000|2025-02-13 02:24:50|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|0
1739413500000|2025-02-13 02:25:00|4608.5|4602.5|4608.4|4602.4|4608.5|4602.5|4608.4|4602.4|0
1739413520000|2025-02-13 02:25:20|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|2
1739413530000|2025-02-13 02:25:30|4608.4|4602.4|4608.3|4602.3|4608.5|4602.5|4608.3|4602.3|1
1739413540000|2025-02-13 02:25:40|4608.1|4602.1|4606.4|4600.4|4608.1|4602.1|4606.4|4600.4|1
1739413550000|2025-02-13 02:25:50|4606.5|4600.5|4606.9|4600.9|4606.9|4600.9|4606.5|4600.5|0
1739413560000|2025-02-13 02:26:00|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|2
1739413570000|2025-02-13 02:26:10|4604.4|4598.4|4602.9|4596.9|4604.4|4598.4|4602.9|4596.9|3
1739413600000|2025-02-13 02:26:40|4602.4|4596.4|4599|4593|4602.5|4596.5|4597.5|4591.5|45
1739413610000|2025-02-13 02:26:50|4599.2|4593.2|4600.1|4594.1|4600.1|4594.1|4599.2|4593.2|66
1739413620000|2025-02-13 02:27:00|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|0
1739413630000|2025-02-13 02:27:10|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|0
1739413680000|2025-02-13 02:28:00|4600.6|4594.6|4600.2|4594.2|4600.6|4594.6|4600.2|4594.2|0
1739413710000|2025-02-13 02:28:30|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|2
1739413720000|2025-02-13 02:28:40|4599.2|4593.2|4600.1|4594.1|4600.1|4594.1|4599.2|4593.2|1
1739413730000|2025-02-13 02:28:50|4600|4594|4599.7|4593.7|4600|4594|4599.2|4593.2|5
1739413740000|2025-02-13 02:29:00|4598.8|4592.8|4599.6|4593.6|4599.7|4593.7|4598.8|4592.8|13
1739413760000|2025-02-13 02:29:20|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1739413770000|2025-02-13 02:29:30|4600.1|4594.1|4600.7|4594.7|4600.7|4594.7|4600.1|4594.1|0
1739413780000|2025-02-13 02:29:40|4601.1|4595.1|4601.7|4595.7|4601.7|4595.7|4600.7|4594.7|0
1739413800000|2025-02-13 02:30:00|4600.2|4594.2|4602.1|4596.1|4602.1|4596.1|4599.7|4593.7|6
1739413810000|2025-02-13 02:30:10|4602.3|4596.3|4600.7|4594.7|4603.2|4597.2|4600.7|4594.7|5
1739413820000|2025-02-13 02:30:20|4601.5|4595.5|4601.7|4595.7|4602.7|4596.7|4600.9|4594.9|0
1739413830000|2025-02-13 02:30:30|4602.1|4596.1|4602.1|4596.1|4602.7|4596.7|4601.6|4595.6|0
1739413840000|2025-02-13 02:30:40|4601.7|4595.7|4606.5|4600.5|4606.5|4600.5|4601.7|4595.7|1
1739413850000|2025-02-13 02:30:50|4606.6|4600.6|4606.5|4600.5|4606.6|4600.6|4605.6|4599.6|0
1739413860000|2025-02-13 02:31:00|4606.1|4600.1|4606.5|4600.5|4607.6|4601.6|4605.7|4599.7|4
1739413870000|2025-02-13 02:31:10|4605.7|4599.7|4606.6|4600.6|4606.7|4600.7|4605.7|4599.7|0
1739413880000|2025-02-13 02:31:20|4606.1|4600.1|4606.1|4600.1|4606.5|4600.5|4605.7|4599.7|0
1739413890000|2025-02-13 02:31:30|4605.7|4599.7|4604.2|4598.2|4605.7|4599.7|4604.2|4598.2|1
1739413900000|2025-02-13 02:31:40|4604.6|4598.6|4603.5|4597.5|4605.5|4599.5|4603.5|4597.5|1
1739413910000|2025-02-13 02:31:50|4603|4597|4604.5|4598.5|4604.5|4598.5|4603|4597|1
1739413920000|2025-02-13 02:32:00|4604.1|4598.1|4604.5|4598.5|4604.5|4598.5|4603.6|4597.6|0
1739413930000|2025-02-13 02:32:10|4604.6|4598.6|4604.6|4598.6|4605.1|4599.1|4604.5|4598.5|0
1739413940000|2025-02-13 02:32:20|4604.7|4598.7|4605.7|4599.7|4606.1|4600.1|4604.7|4598.7|0
1739413950000|2025-02-13 02:32:30|4605.6|4599.6|4605.5|4599.5|4605.6|4599.6|4604.6|4598.6|0
1739413960000|2025-02-13 02:32:40|4604.7|4598.7|4605.5|4599.5|4605.5|4599.5|4604.6|4598.6|0
1739413970000|2025-02-13 02:32:50|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1739413980000|2025-02-13 02:33:00|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|4606.1|4600.1|0
1739413990000|2025-02-13 02:33:10|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.5|4600.5|0
1739414000000|2025-02-13 02:33:20|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|4607.1|4601.1|0
1739414010000|2025-02-13 02:33:30|4607.5|4601.5|4608|4602|4608|4602|4607.1|4601.1|2
1739414020000|2025-02-13 02:33:40|4607.3|4601.3|4606.7|4600.7|4607.7|4601.7|4606.7|4600.7|0
1739414030000|2025-02-13 02:33:50|4606.5|4600.5|4606.1|4600.1|4606.5|4600.5|4606.1|4600.1|0
1739414040000|2025-02-13 02:34:00|4606.5|4600.5|4605.5|4599.5|4606.5|4600.5|4605.5|4599.5|0
1739414050000|2025-02-13 02:34:10|4605|4599|4605.1|4599.1|4605.5|4599.5|4604.7|4598.7|2
1739414060000|2025-02-13 02:34:20|4604.7|4598.7|4604.7|4598.7|4605.1|4599.1|4604.7|4598.7|0
1739414070000|2025-02-13 02:34:30|4605.1|4599.1|4604.5|4598.5|4605.1|4599.1|4604.1|4598.1|1
1739414080000|2025-02-13 02:34:40|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604|4598|0
1739414090000|2025-02-13 02:34:50|4603.7|4597.7|4603.5|4597.5|4603.7|4597.7|4603.5|4597.5|1
1739414100000|2025-02-13 02:35:00|4604.4|4598.4|4605.5|4599.5|4605.5|4599.5|4604.4|4598.4|0
1739414110000|2025-02-13 02:35:10|4605.1|4599.1|4603.6|4597.6|4605.1|4599.1|4603.6|4597.6|0
1739414120000|2025-02-13 02:35:20|4604|4598|4602.6|4596.6|4604|4598|4602.6|4596.6|2
1739414130000|2025-02-13 02:35:30|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.1|4596.1|0
1739414140000|2025-02-13 02:35:40|4602.6|4596.6|4602.5|4596.5|4602.6|4596.6|4602.1|4596.1|0
1739414150000|2025-02-13 02:35:50|4602.1|4596.1|4601.5|4595.5|4602.1|4596.1|4601.5|4595.5|0
1739414160000|2025-02-13 02:36:00|4601.1|4595.1|4603.1|4597.1|4603.5|4597.5|4601.1|4595.1|2
1739414170000|2025-02-13 02:36:10|4603.5|4597.5|4603.5|4597.5|4603.7|4597.7|4603.5|4597.5|2
1739414180000|2025-02-13 02:36:20|4603.6|4597.6|4603.5|4597.5|4603.6|4597.6|4603.5|4597.5|1
1739414190000|2025-02-13 02:36:30|4602.6|4596.6|4602.5|4596.5|4603|4597|4602.5|4596.5|0
1739414200000|2025-02-13 02:36:40|4602.6|4596.6|4603.5|4597.5|4603.5|4597.5|4602.6|4596.6|0
1739414210000|2025-02-13 02:36:50|4602.9|4596.9|4602|4596|4602.9|4596.9|4602|4596|5
1739414220000|2025-02-13 02:37:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1739414230000|2025-02-13 02:37:10|4601.6|4595.6|4601.2|4595.2|4601.6|4595.6|4601.2|4595.2|4
1739414240000|2025-02-13 02:37:20|4601.1|4595.1|4601.1|4595.1|4601.2|4595.2|4601.1|4595.1|2
1739414260000|2025-02-13 02:37:40|4601.2|4595.2|4601.6|4595.6|4601.6|4595.6|4601.2|4595.2|0
1739414270000|2025-02-13 02:37:50|4601.5|4595.5|4601.6|4595.6|4601.6|4595.6|4601.1|4595.1|0
1739414280000|2025-02-13 02:38:00|4602.1|4596.1|4603.7|4597.7|4603.7|4597.7|4602.1|4596.1|0
1739414290000|2025-02-13 02:38:10|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|0
1739414300000|2025-02-13 02:38:20|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|4603.6|4597.6|0
1739414320000|2025-02-13 02:38:40|4603.2|4597.2|4603.6|4597.6|4603.6|4597.6|4603.2|4597.2|0
1739414330000|2025-02-13 02:38:50|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1739414340000|2025-02-13 02:39:00|4602.6|4596.6|4603.1|4597.1|4603.1|4597.1|4602.6|4596.6|3
1739414350000|2025-02-13 02:39:10|4602.6|4596.6|4603.5|4597.5|4603.5|4597.5|4602.6|4596.6|0
1739414360000|2025-02-13 02:39:20|4603.1|4597.1|4603.1|4597.1|4603.6|4597.6|4603.1|4597.1|0
1739414370000|2025-02-13 02:39:30|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|4603.2|4597.2|0
1739414390000|2025-02-13 02:39:50|4603.6|4597.6|4603.6|4597.6|4603.7|4597.7|4603.6|4597.6|0
1739414400000|2025-02-13 02:40:00|4603.7|4597.7|4604.1|4598.1|4604.1|4598.1|4603.7|4597.7|0
1739414420000|2025-02-13 02:40:20|4603.6|4597.6|4603.5|4597.5|4603.6|4597.6|4603.2|4597.2|1
1739414430000|2025-02-13 02:40:30|4603.6|4597.6|4604.1|4598.1|4604.2|4598.2|4603.6|4597.6|0
1739414440000|2025-02-13 02:40:40|4604.2|4598.2|4605.1|4599.1|4606.2|4600.2|4604.2|4598.2|1
1739414450000|2025-02-13 02:40:50|4605.2|4599.2|4605.7|4599.7|4606.1|4600.1|4605.1|4599.1|0
1739414460000|2025-02-13 02:41:00|4605.5|4599.5|4605.5|4599.5|4605.7|4599.7|4604.7|4598.7|0
1739414470000|2025-02-13 02:41:10|4605.7|4599.7|4605.7|4599.7|4606.1|4600.1|4605.7|4599.7|0
1739414480000|2025-02-13 02:41:20|4606.1|4600.1|4605.7|4599.7|4606.1|4600.1|4605.1|4599.1|0
1739414490000|2025-02-13 02:41:30|4606.1|4600.1|4606.7|4600.7|4606.7|4600.7|4605.7|4599.7|0
1739414500000|2025-02-13 02:41:40|4607.1|4601.1|4607.1|4601.1|4607.2|4601.2|4607.1|4601.1|0
1739414510000|2025-02-13 02:41:50|4606.7|4600.7|4606.1|4600.1|4606.7|4600.7|4606.1|4600.1|0
1739414520000|2025-02-13 02:42:00|4606.5|4600.5|4606.7|4600.7|4606.7|4600.7|4606.1|4600.1|1
1739414530000|2025-02-13 02:42:10|4606.1|4600.1|4606.6|4600.6|4606.6|4600.6|4606.1|4600.1|0
1739414540000|2025-02-13 02:42:20|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1739414550000|2025-02-13 02:42:30|4605.7|4599.7|4606.1|4600.1|4606.1|4600.1|4605.7|4599.7|0
1739414560000|2025-02-13 02:42:40|4605.7|4599.7|4605.5|4599.5|4605.7|4599.7|4605.5|4599.5|0
1739414580000|2025-02-13 02:43:00|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|0
1739414590000|2025-02-13 02:43:10|4606.7|4600.7|4607.1|4601.1|4607.1|4601.1|4606.7|4600.7|1
1739414600000|2025-02-13 02:43:20|4607.5|4601.5|4607.1|4601.1|4607.5|4601.5|4607.1|4601.1|0
1739414610000|2025-02-13 02:43:30|4606.6|4600.6|4606.2|4600.2|4606.7|4600.7|4606.2|4600.2|0
1739414620000|2025-02-13 02:43:40|4606.6|4600.6|4606.2|4600.2|4606.6|4600.6|4606.2|4600.2|0
1739414630000|2025-02-13 02:43:50|4606.1|4600.1|4605.5|4599.5|4606.1|4600.1|4605.1|4599.1|2
1739414640000|2025-02-13 02:44:00|4605.1|4599.1|4604.5|4598.5|4605.1|4599.1|4604.5|4598.5|0
1739414650000|2025-02-13 02:44:10|4604.1|4598.1|4604.5|4598.5|4604.5|4598.5|4604.1|4598.1|0
1739414670000|2025-02-13 02:44:30|4604.7|4598.7|4605.1|4599.1|4605.5|4599.5|4604.7|4598.7|1
1739414680000|2025-02-13 02:44:40|4604.7|4598.7|4604.5|4598.5|4604.7|4598.7|4604.1|4598.1|0
1739414690000|2025-02-13 02:44:50|4604.7|4598.7|4604.7|4598.7|4605.1|4599.1|4604.7|4598.7|0
1739414700000|2025-02-13 02:45:00|4605.1|4599.1|4604.7|4598.7|4605.7|4599.7|4604.7|4598.7|0
1739414710000|2025-02-13 02:45:10|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4604.7|4598.7|0
1739414740000|2025-02-13 02:45:40|4605.7|4599.7|4605.5|4599.5|4605.7|4599.7|4605.1|4599.1|0
1739414750000|2025-02-13 02:45:50|4604.7|4598.7|4604.7|4598.7|4604.7|4598.7|4604.5|4598.5|0
1739414760000|2025-02-13 02:46:00|4604.5|4598.5|4604.5|4598.5|4604.6|4598.6|4604.5|4598.5|0
1739414770000|2025-02-13 02:46:10|4604.6|4598.6|4605|4599|4605|4599|4604.6|4598.6|0
1739414780000|2025-02-13 02:46:20|4605.5|4599.5|4606.5|4600.5|4606.5|4600.5|4605.5|4599.5|1
1739414800000|2025-02-13 02:46:40|4606.6|4600.6|4607.1|4601.1|4607.1|4601.1|4606.6|4600.6|0
1739414810000|2025-02-13 02:46:50|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1739414820000|2025-02-13 02:47:00|4606.5|4600.5|4606|4600|4606.5|4600.5|4605.5|4599.5|2
1739414830000|2025-02-13 02:47:10|4605.6|4599.6|4606|4600|4606|4600|4605.5|4599.5|0
1739414840000|2025-02-13 02:47:20|4605.6|4599.6|4604.5|4598.5|4606|4600|4604.5|4598.5|2
1739414850000|2025-02-13 02:47:30|4605|4599|4605.1|4599.1|4605.1|4599.1|4604.5|4598.5|0
1739414860000|2025-02-13 02:47:40|4604.5|4598.5|4605.5|4599.5|4605.5|4599.5|4604.5|4598.5|0
1739414880000|2025-02-13 02:48:00|4605.6|4599.6|4604.6|4598.6|4605.6|4599.6|4604.6|4598.6|0
1739414890000|2025-02-13 02:48:10|4605|4599|4605.5|4599.5|4605.5|4599.5|4605|4599|1
1739414900000|2025-02-13 02:48:20|4605.1|4599.1|4604.1|4598.1|4605.1|4599.1|4604.1|4598.1|1
1739414910000|2025-02-13 02:48:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1739414920000|2025-02-13 02:48:40|4604.7|4598.7|4605.5|4599.5|4605.5|4599.5|4604.7|4598.7|0
1739414930000|2025-02-13 02:48:50|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|0
1739414940000|2025-02-13 02:49:00|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1739414950000|2025-02-13 02:49:10|4605.1|4599.1|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|0
1739414960000|2025-02-13 02:49:20|4604.1|4598.1|4604.1|4598.1|4604.1|4598.1|4603.5|4597.5|2
1739414970000|2025-02-13 02:49:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.1|4598.1|0
1739414980000|2025-02-13 02:49:40|4604.1|4598.1|4604.5|4598.5|4604.5|4598.5|4604.1|4598.1|0
1739415000000|2025-02-13 02:50:00|4604.7|4598.7|4604.6|4598.6|4604.7|4598.7|4604.5|4598.5|0
1739415010000|2025-02-13 02:50:10|4604.5|4598.5|4604|4598|4604.5|4598.5|4604|4598|0
1739415020000|2025-02-13 02:50:20|||||||||1
1739415060000|2025-02-13 02:51:00|4602.8|4596.8|4602.5|4596.5|4602.8|4596.8|4602.5|4596.5|2
1739415080000|2025-02-13 02:51:20|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601|4595|1
1739415090000|2025-02-13 02:51:30|4601.5|4595.5|4601.1|4595.1|4601.5|4595.5|4601.1|4595.1|0
1739415110000|2025-02-13 02:51:50|4601|4595|4601.1|4595.1|4601.5|4595.5|4601|4595|0
1739415120000|2025-02-13 02:52:00|4601|4595|4600.6|4594.6|4601|4595|4600.6|4594.6|0
1739415140000|2025-02-13 02:52:20|4600.2|4594.2|4600.6|4594.6|4600.6|4594.6|4600.1|4594.1|2
1739415150000|2025-02-13 02:52:30|4600.7|4594.7|4601.1|4595.1|4601.1|4595.1|4600.6|4594.6|0
1739415160000|2025-02-13 02:52:40|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.1|4595.1|0
1739415170000|2025-02-13 02:52:50|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4600.1|4594.1|2
1739415180000|2025-02-13 02:53:00|4600.5|4594.5|4600.1|4594.1|4600.5|4594.5|4600.1|4594.1|1
1739415190000|2025-02-13 02:53:10|||||||||1
1739415200000|2025-02-13 02:53:20|||||||||1
1739415210000|2025-02-13 02:53:30|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1739415220000|2025-02-13 02:53:40|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1739415240000|2025-02-13 02:54:00|4599.6|4593.6|4600.5|4594.5|4600.5|4594.5|4599.6|4593.6|4
1739415250000|2025-02-13 02:54:10|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4599.7|4593.7|0
1739415260000|2025-02-13 02:54:20|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1739415270000|2025-02-13 02:54:30|4599.7|4593.7|4600.5|4594.5|4600.5|4594.5|4599.6|4593.6|1
1739415280000|2025-02-13 02:54:40|4600.7|4594.7|4601.5|4595.5|4601.5|4595.5|4600.7|4594.7|0
1739415290000|2025-02-13 02:54:50|4601.7|4595.7|4601.7|4595.7|4602.1|4596.1|4601.6|4595.6|0
1739415310000|2025-02-13 02:55:10|4602.5|4596.5|4601.7|4595.7|4602.6|4596.6|4601.7|4595.7|1
1739415320000|2025-02-13 02:55:20|||||||||1
1739415330000|2025-02-13 02:55:30|4602.1|4596.1|4601.7|4595.7|4602.1|4596.1|4601.7|4595.7|0
1739415340000|2025-02-13 02:55:40|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1739415350000|2025-02-13 02:55:50|4601.7|4595.7|4602.7|4596.7|4602.7|4596.7|4601.7|4595.7|0
1739415410000|2025-02-13 02:56:50|4602.6|4596.6|4601.7|4595.7|4602.6|4596.6|4601.7|4595.7|0
1739415420000|2025-02-13 02:57:00|4602.1|4596.1|4601.7|4595.7|4602.1|4596.1|4601.7|4595.7|0
1739415430000|2025-02-13 02:57:10|4601.5|4595.5|4601.6|4595.6|4601.7|4595.7|4601.1|4595.1|0
1739415440000|2025-02-13 02:57:20|4601.7|4595.7|4602.5|4596.5|4602.5|4596.5|4601.7|4595.7|1
1739415450000|2025-02-13 02:57:30|4602.1|4596.1|4602.5|4596.5|4602.5|4596.5|4602.1|4596.1|0
1739415460000|2025-02-13 02:57:40|4602.1|4596.1|4602.5|4596.5|4602.5|4596.5|4602.1|4596.1|0
1739415470000|2025-02-13 02:57:50|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|4602.1|4596.1|0
1739415480000|2025-02-13 02:58:00|4602.6|4596.6|4603.1|4597.1|4603.1|4597.1|4602.6|4596.6|0
1739415490000|2025-02-13 02:58:10|4602.6|4596.6|4602.1|4596.1|4602.7|4596.7|4602.1|4596.1|0
1739415500000|2025-02-13 02:58:20|4602.6|4596.6|4602.5|4596.5|4602.7|4596.7|4602.1|4596.1|0
1739415510000|2025-02-13 02:58:30|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|4602.6|4596.6|0
1739415520000|2025-02-13 02:58:40|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1739415530000|2025-02-13 02:58:50|4602.6|4596.6|4604.2|4598.2|4604.2|4598.2|4602.6|4596.6|2
1739415540000|2025-02-13 02:59:00|4605.1|4599.1|4605.2|4599.2|4605.2|4599.2|4605.1|4599.1|0
1739415550000|2025-02-13 02:59:10|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|4605.6|4599.6|0
1739415580000|2025-02-13 02:59:40|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|1
1739415590000|2025-02-13 02:59:50|4606.1|4600.1|4606.6|4600.6|4606.6|4600.6|4605.6|4599.6|0
1739415600000|2025-02-13 03:00:00|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|4606.7|4600.7|3
1739415610000|2025-02-13 03:00:10|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|4606.2|4600.2|0
1739415620000|2025-02-13 03:00:20|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|4606.6|4600.6|0
1739415630000|2025-02-13 03:00:30|4606.2|4600.2|4605.7|4599.7|4606.2|4600.2|4605.7|4599.7|2
1739415640000|2025-02-13 03:00:40|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|4605.2|4599.2|0
1739415650000|2025-02-13 03:00:50|4605.6|4599.6|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|1
1739415660000|2025-02-13 03:01:00|4606|4600|4604|4598|4606|4600|4603.6|4597.6|0
1739415670000|2025-02-13 03:01:10|4604.5|4598.5|4605.5|4599.5|4605.6|4599.6|4604.5|4598.5|3
1739415680000|2025-02-13 03:01:20|4605.1|4599.1|4604.6|4598.6|4605.1|4599.1|4604.6|4598.6|0
1739415690000|2025-02-13 03:01:30|4604.2|4598.2|4604.5|4598.5|4604.5|4598.5|4604.2|4598.2|1
1739415730000|2025-02-13 03:02:10|4604.6|4598.6|4605.5|4599.5|4605.6|4599.6|4604.6|4598.6|1
1739415740000|2025-02-13 03:02:20|4605.6|4599.6|4606.1|4600.1|4606.1|4600.1|4605.6|4599.6|1
1739415750000|2025-02-13 03:02:30|4606.5|4600.5|4606.5|4600.5|4606.5|4600.5|4606.1|4600.1|0
1739415770000|2025-02-13 03:02:50|4606.1|4600.1|4605.6|4599.6|4606.1|4600.1|4605.6|4599.6|0
1739415780000|2025-02-13 03:03:00|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|4605.1|4599.1|1
1739415790000|2025-02-13 03:03:10|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|0
1739415810000|2025-02-13 03:03:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1739415820000|2025-02-13 03:03:40|4604.6|4598.6|4604.6|4598.6|4605.5|4599.5|4604.6|4598.6|0
1739415830000|2025-02-13 03:03:50|4604.5|4598.5|4605.5|4599.5|4605.5|4599.5|4604.5|4598.5|0
1739415860000|2025-02-13 03:04:20|4604.7|4598.7|4605.5|4599.5|4605.5|4599.5|4604.7|4598.7|0
1739415900000|2025-02-13 03:05:00|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|4604.6|4598.6|0
1739415930000|2025-02-13 03:05:30|4602.7|4596.7|4601.1|4595.1|4602.7|4596.7|4600.7|4594.7|3
1739415940000|2025-02-13 03:05:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.6|4594.6|1
1739415960000|2025-02-13 03:06:00|4601.1|4595.1|4601.6|4595.6|4601.7|4595.7|4601.1|4595.1|0
1739415970000|2025-02-13 03:06:10|4601.5|4595.5|4601.1|4595.1|4601.5|4595.5|4601.1|4595.1|1
1739415990000|2025-02-13 03:06:30|4600.8|4594.8|4602.1|4596.1|4602.8|4596.8|4600.8|4594.8|0
1739416000000|2025-02-13 03:06:40|4601.8|4595.8|4602.8|4596.8|4602.8|4596.8|4601.8|4595.8|0
1739416020000|2025-02-13 03:07:00|4602.1|4596.1|4601.8|4595.8|4602.1|4596.1|4601.8|4595.8|0
1739416030000|2025-02-13 03:07:10|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1739416040000|2025-02-13 03:07:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|1
1739416050000|2025-02-13 03:07:30|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4599.8|4593.8|3
1739416060000|2025-02-13 03:07:40|4600.7|4594.7|4600.7|4594.7|4600.7|4594.7|4600.2|4594.2|0
1739416070000|2025-02-13 03:07:50|4601.4|4595.4|4601.7|4595.7|4601.7|4595.7|4601.4|4595.4|0
1739416080000|2025-02-13 03:08:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4600.8|4594.8|2
1739416090000|2025-02-13 03:08:10|4601.7|4595.7|4601.2|4595.2|4601.7|4595.7|4601.2|4595.2|0
1739416130000|2025-02-13 03:08:50|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1739416140000|2025-02-13 03:09:00|4601.2|4595.2|4601.6|4595.6|4601.6|4595.6|4601.2|4595.2|0
1739416150000|2025-02-13 03:09:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1739416160000|2025-02-13 03:09:20|4601.6|4595.6|4600.6|4594.6|4601.6|4595.6|4599.7|4593.7|21
1739416170000|2025-02-13 03:09:30|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4599.8|4593.8|0
1739416180000|2025-02-13 03:09:40|4600.6|4594.6|4600.8|4594.8|4601.2|4595.2|4600.6|4594.6|0
1739416190000|2025-02-13 03:09:50|4601.2|4595.2|4601.6|4595.6|4601.6|4595.6|4601.2|4595.2|0
1739416200000|2025-02-13 03:10:00|4601.7|4595.7|4599.8|4593.8|4602.2|4596.2|4599.8|4593.8|18
1739416210000|2025-02-13 03:10:10|4600.2|4594.2|4600.7|4594.7|4600.7|4594.7|4600.2|4594.2|0
1739416220000|2025-02-13 03:10:20|4600.8|4594.8|4601.2|4595.2|4601.2|4595.2|4600.8|4594.8|0
1739416230000|2025-02-13 03:10:30|4600.4|4594.4|4599.7|4593.7|4600.4|4594.4|4599.7|4593.7|4
1739416240000|2025-02-13 03:10:40|4597.3|4591.3|4598.8|4592.8|4598.8|4592.8|4596.7|4590.7|23
1739416250000|2025-02-13 03:10:50|4599.2|4593.2|4599.3|4593.3|4599.3|4593.3|4599.2|4593.2|0
1739416260000|2025-02-13 03:11:00|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4598.8|4592.8|14
1739416270000|2025-02-13 03:11:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.7|4593.7|11
1739416280000|2025-02-13 03:11:20|4600.2|4594.2|4599.7|4593.7|4600.2|4594.2|4599.7|4593.7|0
1739416290000|2025-02-13 03:11:30|4599.3|4593.3|4598.8|4592.8|4599.7|4593.7|4598.8|4592.8|2
1739416300000|2025-02-13 03:11:40|4599.2|4593.2|4599.2|4593.2|4599.8|4593.8|4598.7|4592.7|11
1739416310000|2025-02-13 03:11:50|4599.1|4593.1|4598.8|4592.8|4599.2|4593.2|4598.7|4592.7|11
1739416320000|2025-02-13 03:12:00|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|4599.2|4593.2|0
1739416330000|2025-02-13 03:12:10|4598.8|4592.8|4598.8|4592.8|4599.6|4593.6|4598.7|4592.7|2
1739416340000|2025-02-13 03:12:20|4595.6|4589.6|4597.6|4591.6|4597.6|4591.6|4595.6|4589.6|67
1739416350000|2025-02-13 03:12:30|4597.7|4591.7|4597.1|4591.1|4597.7|4591.7|4597.1|4591.1|5
1739416360000|2025-02-13 03:12:40|4596.5|4590.5|4596.1|4590.1|4596.6|4590.6|4596.1|4590.1|3
1739416380000|2025-02-13 03:13:00|4596.5|4590.5|4596.1|4590.1|4596.5|4590.5|4596.1|4590.1|0
1739416390000|2025-02-13 03:13:10|4596.5|4590.5|4596.1|4590.1|4596.5|4590.5|4596.1|4590.1|0
1739416400000|2025-02-13 03:13:20|4593.9|4587.9|4593.9|4587.9|4594.5|4588.5|4593.9|4587.9|22
1739416410000|2025-02-13 03:13:30|4594|4588|4594|4588|4594|4588|4593.9|4587.9|0
1739416420000|2025-02-13 03:13:40|4593.6|4587.6|4592|4586|4593.6|4587.6|4591.6|4585.6|4
1739416430000|2025-02-13 03:13:50|4592.5|4586.5|4592|4586|4592.5|4586.5|4592|4586|0
1739416440000|2025-02-13 03:14:00|4592.5|4586.5|4592.1|4586.1|4592.5|4586.5|4592|4586|0
1739416450000|2025-02-13 03:14:10|4592.5|4586.5|4592.1|4586.1|4592.5|4586.5|4592.1|4586.1|0
1739416460000|2025-02-13 03:14:20|4592.5|4586.5|4592.1|4586.1|4592.5|4586.5|4592.1|4586.1|0
1739416470000|2025-02-13 03:14:30|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.1|4586.1|0
1739416490000|2025-02-13 03:14:50|4592.1|4586.1|4592.5|4586.5|4592.5|4586.5|4592.1|4586.1|0
1739416500000|2025-02-13 03:15:00|4592.1|4586.1|4592.1|4586.1|4592.5|4586.5|4592.1|4586.1|0
1739416510000|2025-02-13 03:15:10|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|4592.5|4586.5|0
1739416520000|2025-02-13 03:15:20|4592.6|4586.6|4592.5|4586.5|4592.6|4586.6|4592.5|4586.5|0
1739416530000|2025-02-13 03:15:30|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|4592.1|4586.1|0
1739416540000|2025-02-13 03:15:40|4592.5|4586.5|4593.5|4587.5|4593.5|4587.5|4592.5|4586.5|1
1739416550000|2025-02-13 03:15:50|4593.6|4587.6|4592|4586|4594.4|4588.4|4592|4586|5
1739416560000|2025-02-13 03:16:00|4592.4|4586.4|4591.4|4585.4|4592.4|4586.4|4589.5|4583.5|25
1739416570000|2025-02-13 03:16:10|4591|4585|4591.4|4585.4|4591.4|4585.4|4590.5|4584.5|1
1739416580000|2025-02-13 03:16:20|4591|4585|4591.4|4585.4|4591.4|4585.4|4590.5|4584.5|11
1739416590000|2025-02-13 03:16:30|4591.5|4585.5|4591.5|4585.5|4592|4586|4591.4|4585.4|0
1739416600000|2025-02-13 03:16:40|4591.6|4585.6|4591.6|4585.6|4592|4586|4591.6|4585.6|0
1739416610000|2025-02-13 03:16:50|4591.5|4585.5|4591.6|4585.6|4591.6|4585.6|4591.5|4585.5|0
1739416620000|2025-02-13 03:17:00|4592|4586|4593.6|4587.6|4594.6|4588.6|4592|4586|23
1739416630000|2025-02-13 03:17:10|4593.5|4587.5|4592.5|4586.5|4593.5|4587.5|4592|4586|3
1739416640000|2025-02-13 03:17:20|4592.6|4586.6|4592|4586|4593|4587|4591.5|4585.5|0
1739416650000|2025-02-13 03:17:30|4591.6|4585.6|4591.6|4585.6|4591.6|4585.6|4591.4|4585.4|1
1739416660000|2025-02-13 03:17:40|4592.4|4586.4|4593.5|4587.5|4593.5|4587.5|4592.4|4586.4|0
1739416680000|2025-02-13 03:18:00|4594.5|4588.5|4593.4|4587.4|4594.5|4588.5|4592.6|4586.6|2
1739416690000|2025-02-13 03:18:10|4593.5|4587.5|4593.9|4587.9|4594|4588|4593.5|4587.5|0
1739416700000|2025-02-13 03:18:20|4594|4588|4593.9|4587.9|4594|4588|4593.9|4587.9|0
1739416710000|2025-02-13 03:18:30|4594.5|4588.5|4594.5|4588.5|4594.5|4588.5|4594.1|4588.1|1
1739416720000|2025-02-13 03:18:40|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|4594.9|4588.9|7
1739416730000|2025-02-13 03:18:50|4594.5|4588.5|4595.1|4589.1|4595.1|4589.1|4594.5|4588.5|3
1739416740000|2025-02-13 03:19:00|4595.5|4589.5|4596.6|4590.6|4596.6|4590.6|4595.5|4589.5|0
1739416750000|2025-02-13 03:19:10|4596.5|4590.5|4595.5|4589.5|4597.4|4591.4|4594.7|4588.7|9
1739416760000|2025-02-13 03:19:20|4595.6|4589.6|4596|4590|4596|4590|4595.6|4589.6|0
1739416770000|2025-02-13 03:19:30|4595.5|4589.5|4596|4590|4596|4590|4595.5|4589.5|0
1739416780000|2025-02-13 03:19:40|4595.5|4589.5|4594.9|4588.9|4595.5|4589.5|4594.4|4588.4|4
1739416790000|2025-02-13 03:19:50|4594.5|4588.5|4594.4|4588.4|4594.9|4588.9|4594.4|4588.4|0
1739416800000|2025-02-13 03:20:00|4594|4588|4592.5|4586.5|4594.4|4588.4|4592.5|4586.5|0
1739416810000|2025-02-13 03:20:10|4593|4587|4594|4588|4594|4588|4592.6|4586.6|0
1739416820000|2025-02-13 03:20:20|4593.6|4587.6|4594.6|4588.6|4594.6|4588.6|4593.6|4587.6|0
1739416830000|2025-02-13 03:20:30|4595|4589|4594.6|4588.6|4595.5|4589.5|4594.6|4588.6|1
1739416840000|2025-02-13 03:20:40|4595|4589|4593.6|4587.6|4595.6|4589.6|4593.6|4587.6|1
1739416850000|2025-02-13 03:20:50|4592|4586|4592|4586|4592|4586|4592|4586|1
1739416860000|2025-02-13 03:21:00|4593.5|4587.5|4594.6|4588.6|4594.6|4588.6|4593.5|4587.5|13
1739416870000|2025-02-13 03:21:10|4595|4589|4595.6|4589.6|4595.6|4589.6|4595|4589|0
1739416880000|2025-02-13 03:21:20|4595.5|4589.5|4595.6|4589.6|4595.6|4589.6|4595.5|4589.5|0
1739416890000|2025-02-13 03:21:30|4596|4590|4595.5|4589.5|4596|4590|4595.5|4589.5|0
1739416900000|2025-02-13 03:21:40|4595.4|4589.4|4595.6|4589.6|4595.6|4589.6|4595|4589|1
1739416910000|2025-02-13 03:21:50|4596|4590|4596.4|4590.4|4596.4|4590.4|4596|4590|0
1739416920000|2025-02-13 03:22:00|4596|4590|4597.4|4591.4|4597.4|4591.4|4596|4590|0
1739416930000|2025-02-13 03:22:10|4597|4591|4595.5|4589.5|4597|4591|4595.5|4589.5|1
1739416940000|2025-02-13 03:22:20|4595.1|4589.1|4594.6|4588.6|4595.1|4589.1|4594.4|4588.4|0
1739416950000|2025-02-13 03:22:30|4595|4589|4595|4589|4595.4|4589.4|4595|4589|0
1739416960000|2025-02-13 03:22:40|4594.6|4588.6|4594.4|4588.4|4595|4589|4594.4|4588.4|0
1739416980000|2025-02-13 03:23:00|4594|4588|4593.6|4587.6|4594.4|4588.4|4592.6|4586.6|0
1739416990000|2025-02-13 03:23:10|4593.4|4587.4|4596|4590|4596|4590|4593.4|4587.4|1
1739417000000|2025-02-13 03:23:20|4596.4|4590.4|4597|4591|4597|4591|4595.6|4589.6|0
1739417010000|2025-02-13 03:23:30|4596.6|4590.6|4597|4591|4597|4591|4596.6|4590.6|0
1739417020000|2025-02-13 03:23:40|4596.6|4590.6|4597|4591|4597|4591|4596.6|4590.6|0
1739417030000|2025-02-13 03:23:50|4597.1|4591.1|4598|4592|4598|4592|4597.1|4591.1|0
1739417040000|2025-02-13 03:24:00|4597.6|4591.6|4596.6|4590.6|4597.6|4591.6|4596.6|4590.6|0
1739417050000|2025-02-13 03:24:10|4597|4591|4596.4|4590.4|4597|4591|4595.6|4589.6|0
1739417070000|2025-02-13 03:24:30|4595.6|4589.6|4595.4|4589.4|4596|4590|4595|4589|0
1739417090000|2025-02-13 03:24:50|4595.5|4589.5|4595|4589|4596|4590|4595|4589|0
1739417100000|2025-02-13 03:25:00|4595.4|4589.4|4594.5|4588.5|4595.5|4589.5|4594.5|4588.5|0
1739417110000|2025-02-13 03:25:10|4594.6|4588.6|4595|4589|4595|4589|4594.5|4588.5|0
1739417120000|2025-02-13 03:25:20|4595.4|4589.4|4595.4|4589.4|4595.4|4589.4|4595|4589|0
1739417140000|2025-02-13 03:25:40|4594.6|4588.6|4593.4|4587.4|4595|4589|4592.6|4586.6|25
1739417150000|2025-02-13 03:25:50|4593|4587|4592.5|4586.5|4593|4587|4592.5|4586.5|0
1739417160000|2025-02-13 03:26:00|4592.6|4586.6|4591.5|4585.5|4592.6|4586.6|4591.5|4585.5|3
1739417170000|2025-02-13 03:26:10|4591.6|4585.6|4593|4587|4593|4587|4591.5|4585.5|1
1739417180000|2025-02-13 03:26:20|4593.5|4587.5|4593|4587|4593.5|4587.5|4592.6|4586.6|0
1739417190000|2025-02-13 03:26:30|4593.4|4587.4|4593|4587|4593.4|4587.4|4593|4587|0
1739417200000|2025-02-13 03:26:40|4592.6|4586.6|4592.5|4586.5|4592.6|4586.6|4591.6|4585.6|0
1739417210000|2025-02-13 03:26:50|4592.4|4586.4|4591.1|4585.1|4592.4|4586.4|4591.1|4585.1|0
1739417220000|2025-02-13 03:27:00|4591.5|4585.5|4591.5|4585.5|4591.6|4585.6|4590.6|4584.6|1
1739417230000|2025-02-13 03:27:10|4591.6|4585.6|4592|4586|4592|4586|4591|4585|0
1739417240000|2025-02-13 03:27:20|4592.4|4586.4|4591|4585|4592.4|4586.4|4590.5|4584.5|6
1739417250000|2025-02-13 03:27:30|4591.1|4585.1|4592|4586|4592|4586|4591.1|4585.1|1
1739417270000|2025-02-13 03:27:50|4591.6|4585.6|4592|4586|4592|4586|4591.6|4585.6|0
1739417280000|2025-02-13 03:28:00|4591.6|4585.6|4591.1|4585.1|4592|4586|4591.1|4585.1|1
1739417290000|2025-02-13 03:28:10|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|4591.5|4585.5|0
1739417300000|2025-02-13 03:28:20|4591.6|4585.6|4591.5|4585.5|4592.4|4586.4|4591.1|4585.1|0
1739417310000|2025-02-13 03:28:30|4591.1|4585.1|4590.6|4584.6|4591.4|4585.4|4590.5|4584.5|5
1739417320000|2025-02-13 03:28:40|4591|4585|4591.6|4585.6|4591.6|4585.6|4591|4585|0
1739417330000|2025-02-13 03:28:50|4591.5|4585.5|4592.4|4586.4|4592.4|4586.4|4591.5|4585.5|0
1739417340000|2025-02-13 03:29:00|4592|4586|4592|4586|4592|4586|4591.1|4585.1|1
1739417350000|2025-02-13 03:29:10|4591.5|4585.5|4592.4|4586.4|4592.4|4586.4|4591.5|4585.5|0
1739417360000|2025-02-13 03:29:20|4592.6|4586.6|4592.6|4586.6|4593|4587|4592.5|4586.5|0
1739417370000|2025-02-13 03:29:30|4592.5|4586.5|4594|4588|4594|4588|4592.5|4586.5|0
1739417380000|2025-02-13 03:29:40|4594.4|4588.4|4595.5|4589.5|4596.4|4590.4|4594.4|4588.4|0
1739417390000|2025-02-13 03:29:50|4595.6|4589.6|4596.6|4590.6|4597|4591|4595.5|4589.5|0
1739417400000|2025-02-13 03:30:00|4597|4591|4596.6|4590.6|4597|4591|4596.6|4590.6|0
1739417410000|2025-02-13 03:30:10|4597|4591|4597|4591|4597|4591|4596.6|4590.6|0
1739417430000|2025-02-13 03:30:30|4597.5|4591.5|4597.5|4591.5|4597.7|4591.7|4597.5|4591.5|3
1739417440000|2025-02-13 03:30:40|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1739417470000|2025-02-13 03:31:10|4597|4591|4597.1|4591.1|4597.1|4591.1|4596.6|4590.6|0
1739417490000|2025-02-13 03:31:30|4597.6|4591.6|4596.6|4590.6|4597.6|4591.6|4596.6|4590.6|0
1739417500000|2025-02-13 03:31:40|4597|4591|4596.6|4590.6|4597.6|4591.6|4596.6|4590.6|2
1739417520000|2025-02-13 03:32:00|4597|4591|4597|4591|4597|4591|4597|4591|0
1739417530000|2025-02-13 03:32:10|4597.4|4591.4|4597|4591|4597.4|4591.4|4597|4591|0
1739417550000|2025-02-13 03:32:30|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1739417560000|2025-02-13 03:32:40|4598|4592|4597.6|4591.6|4598|4592|4597.6|4591.6|0
1739417570000|2025-02-13 03:32:50|4598|4592|4598|4592|4598|4592|4598|4592|0
1739417580000|2025-02-13 03:33:00|4597.6|4591.6|4596.6|4590.6|4597.6|4591.6|4596.6|4590.6|1
1739417590000|2025-02-13 03:33:10|4598|4592|4598|4592|4598|4592|4598|4592|0
1739417600000|2025-02-13 03:33:20|4598.4|4592.4|4597.6|4591.6|4598.4|4592.4|4597.6|4591.6|0
1739417630000|2025-02-13 03:33:50|4597.5|4591.5|4596.6|4590.6|4597.5|4591.5|4596.6|4590.6|0
1739417640000|2025-02-13 03:34:00|4597|4591|4598|4592|4598|4592|4597|4591|0
1739417650000|2025-02-13 03:34:10|4598.5|4592.5|4597.6|4591.6|4599|4593|4597.6|4591.6|1
1739417690000|2025-02-13 03:34:50|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1739417720000|2025-02-13 03:35:20|4599|4593|4598.6|4592.6|4599|4593|4598.6|4592.6|2
1739417760000|2025-02-13 03:36:00|4597.5|4591.5|4597.6|4591.6|4597.6|4591.6|4597.5|4591.5|1
1739417770000|2025-02-13 03:36:10|4597|4591|4597|4591|4597|4591|4597|4591|0
1739417790000|2025-02-13 03:36:30|4597.6|4591.6|4597.4|4591.4|4597.6|4591.6|4597.4|4591.4|0
1739417800000|2025-02-13 03:36:40|4597.5|4591.5|4597.6|4591.6|4597.6|4591.6|4597.5|4591.5|0
1739417840000|2025-02-13 03:37:20|4597.4|4591.4|4596.6|4590.6|4597.4|4591.4|4596.6|4590.6|0
1739417850000|2025-02-13 03:37:30|4597|4591|4597|4591|4597.6|4591.6|4596.7|4590.7|0
1739417860000|2025-02-13 03:37:40|4597.6|4591.6|4597|4591|4597.6|4591.6|4596.6|4590.6|0
1739417870000|2025-02-13 03:37:50|4597.4|4591.4|4597.6|4591.6|4597.6|4591.6|4597.4|4591.4|0
1739417910000|2025-02-13 03:38:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1739417930000|2025-02-13 03:38:50|4598.5|4592.5|4597.6|4591.6|4598.5|4592.5|4597.6|4591.6|0
1739417940000|2025-02-13 03:39:00|4597.7|4591.7|4599.6|4593.6|4599.6|4593.6|4597.7|4591.7|1
1739417950000|2025-02-13 03:39:10|4600.6|4594.6|4601|4595|4601|4595|4600.6|4594.6|0
1739417960000|2025-02-13 03:39:20|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1739417970000|2025-02-13 03:39:30|4601.4|4595.4|4600.6|4594.6|4601.4|4595.4|4600.6|4594.6|2
1739417980000|2025-02-13 03:39:40|4601|4595|4600.6|4594.6|4601.1|4595.1|4600.6|4594.6|1
1739418000000|2025-02-13 03:40:00|4601|4595|4601|4595|4601|4595|4601|4595|0
1739418010000|2025-02-13 03:40:10|4601.5|4595.5|4601.6|4595.6|4601.6|4595.6|4601.5|4595.5|0
1739418030000|2025-02-13 03:40:30|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|1
1739418050000|2025-02-13 03:40:50|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1739418060000|2025-02-13 03:41:00|4599.6|4593.6|4599.6|4593.6|4599.6|4593.6|4599.5|4593.5|4
1739418080000|2025-02-13 03:41:20|4600|4594|4600.6|4594.6|4600.6|4594.6|4600|4594|0
1739418120000|2025-02-13 03:42:00|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|4601.6|4595.6|0
1739418220000|2025-02-13 03:43:40|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|4601.1|4595.1|0
1739418230000|2025-02-13 03:43:50|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|4600.6|4594.6|1
1739418240000|2025-02-13 03:44:00|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|4600.1|4594.1|0
1739418260000|2025-02-13 03:44:20|4599.9|4593.9|4598.6|4592.6|4599.9|4593.9|4598.6|4592.6|5
1739418280000|2025-02-13 03:44:40|4598.5|4592.5|4598.6|4592.6|4599|4593|4598.5|4592.5|0
1739418300000|2025-02-13 03:45:00|4599|4593|4599.5|4593.5|4599.6|4593.6|4599|4593|0
1739418310000|2025-02-13 03:45:10|4599.1|4593.1|4599.5|4593.5|4599.5|4593.5|4599.1|4593.1|0
1739418320000|2025-02-13 03:45:20|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1739418330000|2025-02-13 03:45:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.5|4592.5|1
1739418340000|2025-02-13 03:45:40|4597.6|4591.6|4598.1|4592.1|4598.5|4592.5|4597.6|4591.6|0
1739418350000|2025-02-13 03:45:50|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1739418370000|2025-02-13 03:46:10|4598|4592|4598.6|4592.6|4598.6|4592.6|4598|4592|0
1739418380000|2025-02-13 03:46:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1739418390000|2025-02-13 03:46:30|4598.6|4592.6|4597.6|4591.6|4598.6|4592.6|4597.6|4591.6|0
1739418410000|2025-02-13 03:46:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|1
1739418440000|2025-02-13 03:47:20|4597.4|4591.4|4597|4591|4597.4|4591.4|4597|4591|0
1739418450000|2025-02-13 03:47:30|4596.6|4590.6|4597|4591|4597|4591|4596.6|4590.6|0
1739418460000|2025-02-13 03:47:40|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1739418540000|2025-02-13 03:49:00|4597|4591|4597|4591|4597|4591|4597|4591|0
1739418550000|2025-02-13 03:49:10|4597.5|4591.5|4597.1|4591.1|4597.6|4591.6|4597.1|4591.1|0
1739418570000|2025-02-13 03:49:30|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1739418580000|2025-02-13 03:49:40|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1739418600000|2025-02-13 03:50:00|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1739418640000|2025-02-13 03:50:40|4597.5|4591.5|4596.6|4590.6|4597.5|4591.5|4596.6|4590.6|2
1739418650000|2025-02-13 03:50:50|4596.1|4590.1|4596.6|4590.6|4596.6|4590.6|4596|4590|0
1739418710000|2025-02-13 03:51:50|4596.8|4590.8|4597.6|4591.6|4597.6|4591.6|4596.8|4590.8|0
1739418720000|2025-02-13 03:52:00|4597.2|4591.2|4597.5|4591.5|4597.5|4591.5|4597.2|4591.2|2
1739418730000|2025-02-13 03:52:10|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|0
1739418740000|2025-02-13 03:52:20|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.1|4591.1|0
1739418750000|2025-02-13 03:52:30|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.5|4591.5|0
1739418760000|2025-02-13 03:52:40|4596.6|4590.6|4597|4591|4597|4591|4596.6|4590.6|1
1739418770000|2025-02-13 03:52:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1739418780000|2025-02-13 03:53:00|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1739418860000|2025-02-13 03:54:20|4598|4592|4598|4592|4598|4592|4598|4592|0
1739418870000|2025-02-13 03:54:30|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1739418880000|2025-02-13 03:54:40|4598.5|4592.5|4598.6|4592.6|4598.6|4592.6|4598.5|4592.5|0
1739418890000|2025-02-13 03:54:50|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1739418910000|2025-02-13 03:55:10|4598.1|4592.1|4598.6|4592.6|4598.6|4592.6|4598.1|4592.1|0
1739419000000|2025-02-13 03:56:40|4598.2|4592.2|4598.5|4592.5|4598.5|4592.5|4598.1|4592.1|0
1739419010000|2025-02-13 03:56:50|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1739419030000|2025-02-13 03:57:10|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1739419050000|2025-02-13 03:57:30|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1739419080000|2025-02-13 03:58:00|4597.3|4591.3|4597.6|4591.6|4597.6|4591.6|4597.3|4591.3|2
1739419180000|2025-02-13 03:59:40|4597.7|4591.7|4598.6|4592.6|4598.6|4592.6|4597.7|4591.7|0
1739419200000|2025-02-13 04:00:00|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1739419210000|2025-02-13 04:00:10|4598|4592|4597.6|4591.6|4598|4592|4597.6|4591.6|2
1739419220000|2025-02-13 04:00:20|4597.5|4591.5|4596.6|4590.6|4597.5|4591.5|4595.6|4589.6|0
1739419230000|2025-02-13 04:00:30|4596.5|4590.5|4596.1|4590.1|4596.6|4590.6|4596.1|4590.1|0
1739419250000|2025-02-13 04:00:50|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1739419270000|2025-02-13 04:01:10|4596.7|4590.7|4597.1|4591.1|4597.6|4591.6|4596.7|4590.7|0
1739419290000|2025-02-13 04:01:30|4596.5|4590.5|4597.1|4591.1|4597.1|4591.1|4596.5|4590.5|1
1739419320000|2025-02-13 04:02:00|4597|4591|4596.6|4590.6|4597|4591|4596.6|4590.6|0
1739419350000|2025-02-13 04:02:30|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|4597.1|4591.1|0
1739419360000|2025-02-13 04:02:40|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|1
1739419370000|2025-02-13 04:02:50|4597.1|4591.1|4596.5|4590.5|4597.1|4591.1|4596.5|4590.5|1
1739419400000|2025-02-13 04:03:20|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|1
1739419410000|2025-02-13 04:03:30|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1739419420000|2025-02-13 04:03:40|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|0
1739419430000|2025-02-13 04:03:50|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1739419450000|2025-02-13 04:04:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1739419460000|2025-02-13 04:04:20|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|4597.6|4591.6|0
1739419470000|2025-02-13 04:04:30|4597.5|4591.5|4598.5|4592.5|4598.5|4592.5|4597.5|4591.5|0
1739419480000|2025-02-13 04:04:40|4598.6|4592.6|4598.5|4592.5|4598.6|4592.6|4598.5|4592.5|0
1739419490000|2025-02-13 04:04:50|4598.6|4592.6|4598.5|4592.5|4598.6|4592.6|4598.5|4592.5|0
1739419500000|2025-02-13 04:05:00|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1739419520000|2025-02-13 04:05:20|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1739419590000|2025-02-13 04:06:30|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|1
1739419640000|2025-02-13 04:07:20|4599.1|4593.1|4599.5|4593.5|4599.5|4593.5|4599.1|4593.1|0
1739419650000|2025-02-13 04:07:30|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|4599.1|4593.1|0
1739419680000|2025-02-13 04:08:00|4598.7|4592.7|4598.5|4592.5|4598.7|4592.7|4598.5|4592.5|2
1739419770000|2025-02-13 04:09:30|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1739419780000|2025-02-13 04:09:40|4597.7|4591.7|4598.1|4592.1|4598.1|4592.1|4597.6|4591.6|1
1739419790000|2025-02-13 04:09:50|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|0
1739419800000|2025-02-13 04:10:00|4598.6|4592.6|4598.5|4592.5|4598.6|4592.6|4598.5|4592.5|0
1739419810000|2025-02-13 04:10:10|4598.1|4592.1|4598.5|4592.5|4598.5|4592.5|4598.1|4592.1|0
1739419830000|2025-02-13 04:10:30|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|4598.1|4592.1|0
1739419850000|2025-02-13 04:10:50|4598|4592|4597.6|4591.6|4598|4592|4597.5|4591.5|0
1739419860000|2025-02-13 04:11:00|4597.5|4591.5|4596.6|4590.6|4597.5|4591.5|4596.6|4590.6|0
1739419870000|2025-02-13 04:11:10|4597|4591|4596.6|4590.6|4597|4591|4596.6|4590.6|0
1739419880000|2025-02-13 04:11:20|4597|4591|4597.5|4591.5|4597.5|4591.5|4597|4591|0
1739419890000|2025-02-13 04:11:30|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|4596.6|4590.6|0
1739419900000|2025-02-13 04:11:40|4597|4591|4597.5|4591.5|4597.5|4591.5|4597|4591|0
1739419910000|2025-02-13 04:11:50|4597.6|4591.6|4597.5|4591.5|4597.6|4591.6|4597.5|4591.5|0
1739419920000|2025-02-13 04:12:00|4597.1|4591.1|4597|4591|4597.1|4591.1|4597|4591|0
1739419930000|2025-02-13 04:12:10|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1739419950000|2025-02-13 04:12:30|4596.7|4590.7|4597|4591|4597|4591|4596.6|4590.6|0
1739419970000|2025-02-13 04:12:50|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|4597.5|4591.5|0
1739419990000|2025-02-13 04:13:10|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1739420000000|2025-02-13 04:13:20|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|0
1739420030000|2025-02-13 04:13:50|4596.4|4590.4|4596|4590|4596.5|4590.5|4595.6|4589.6|0
1739420070000|2025-02-13 04:14:30|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|4595.6|4589.6|0
1739420080000|2025-02-13 04:14:40|4595.5|4589.5|4595.6|4589.6|4595.6|4589.6|4595.5|4589.5|1
1739420130000|2025-02-13 04:15:30|4597.1|4591.1|4598.7|4592.7|4598.7|4592.7|4597.1|4591.1|14
1739420140000|2025-02-13 04:15:40|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|4598.6|4592.6|0
1739420160000|2025-02-13 04:16:00|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1739420170000|2025-02-13 04:16:10|4598.8|4592.8|4599.2|4593.2|4599.2|4593.2|4598.8|4592.8|0
1739420180000|2025-02-13 04:16:20|4599.3|4593.3|4599.3|4593.3|4599.7|4593.7|4599.3|4593.3|0
1739420190000|2025-02-13 04:16:30|4598.9|4592.9|4597.8|4591.8|4598.9|4592.9|4597.8|4591.8|2
1739420200000|2025-02-13 04:16:40|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.2|4593.2|18
1739420230000|2025-02-13 04:17:10|4598.9|4592.9|4598.8|4592.8|4598.9|4592.9|4598.8|4592.8|1
1739420250000|2025-02-13 04:17:30|||||||||1
1739420320000|2025-02-13 04:18:40|4599.2|4593.2|4599.3|4593.3|4599.3|4593.3|4599.2|4593.2|2
1739420340000|2025-02-13 04:19:00|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|0
1739420360000|2025-02-13 04:19:20|||||||||1
1739420410000|2025-02-13 04:20:10|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|1
1739420490000|2025-02-13 04:21:30|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|6
1739420500000|2025-02-13 04:21:40|4601.7|4595.7|4601.3|4595.3|4601.7|4595.7|4601.3|4595.3|3
1739420510000|2025-02-13 04:21:50|||||||||1
1739420530000|2025-02-13 04:22:10|4600.9|4594.9|4600.8|4594.8|4600.9|4594.9|4600.8|4594.8|3
1739420550000|2025-02-13 04:22:30|||||||||1
1739420570000|2025-02-13 04:22:50|||||||||1
1739420580000|2025-02-13 04:23:00|4601.3|4595.3|4602.7|4596.7|4602.7|4596.7|4601.3|4595.3|1
1739420590000|2025-02-13 04:23:10|4603.3|4597.3|4603.8|4597.8|4603.8|4597.8|4603.3|4597.3|1
1739420620000|2025-02-13 04:23:40|4603.4|4597.4|4603.8|4597.8|4603.8|4597.8|4603.3|4597.3|0
1739420630000|2025-02-13 04:23:50|4603.4|4597.4|4603.3|4597.3|4603.8|4597.8|4603.3|4597.3|0
1739420640000|2025-02-13 04:24:00|4602.9|4596.9|4602.8|4596.8|4602.9|4596.9|4602.8|4596.8|2
1739420690000|2025-02-13 04:24:50|4602.7|4596.7|4603.8|4597.8|4604.2|4598.2|4602.7|4596.7|1
1739420700000|2025-02-13 04:25:00|4603.7|4597.7|4603.8|4597.8|4603.8|4597.8|4603.7|4597.7|0
1739420750000|2025-02-13 04:25:50|||||||||1
1739420770000|2025-02-13 04:26:10|4603.7|4597.7|4601.3|4595.3|4603.7|4597.7|4601.3|4595.3|4
1739420790000|2025-02-13 04:26:30|4602.8|4596.8|4602.3|4596.3|4602.8|4596.8|4602.3|4596.3|0
1739420800000|2025-02-13 04:26:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|1
1739420810000|2025-02-13 04:26:50|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1739420830000|2025-02-13 04:27:10|4602.4|4596.4|4603.3|4597.3|4603.3|4597.3|4602.4|4596.4|0
1739420840000|2025-02-13 04:27:20|4603.8|4597.8|4602.8|4596.8|4604.3|4598.3|4602.7|4596.7|2
1739420850000|2025-02-13 04:27:30|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|4602.7|4596.7|0
1739420870000|2025-02-13 04:27:50|4602.8|4596.8|4601.8|4595.8|4602.8|4596.8|4601.8|4595.8|0
1739420880000|2025-02-13 04:28:00|4601.7|4595.7|4601.8|4595.8|4601.8|4595.8|4601.7|4595.7|0
1739420910000|2025-02-13 04:28:30|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1739420920000|2025-02-13 04:28:40|4601.9|4595.9|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1739420930000|2025-02-13 04:28:50|4601.9|4595.9|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1739420940000|2025-02-13 04:29:00|4602.3|4596.3|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1739420980000|2025-02-13 04:29:40|4601.7|4595.7|4601.8|4595.8|4601.8|4595.8|4601.7|4595.7|0
1739421100000|2025-02-13 04:31:40|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1739421140000|2025-02-13 04:32:20|4601.7|4595.7|4601.3|4595.3|4601.7|4595.7|4601.3|4595.3|1
1739421160000|2025-02-13 04:32:40|4600.9|4594.9|4600.7|4594.7|4600.9|4594.9|4600.7|4594.7|1
1739421230000|2025-02-13 04:33:50|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1739421270000|2025-02-13 04:34:30|4600.2|4594.2|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|3
1739421290000|2025-02-13 04:34:50|4599.7|4593.7|4599.8|4593.8|4599.8|4593.8|4599.7|4593.7|1
1739421350000|2025-02-13 04:35:50|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1739421360000|2025-02-13 04:36:00|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1739421400000|2025-02-13 04:36:40|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|4600.2|4594.2|0
1739421410000|2025-02-13 04:36:50|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1739421430000|2025-02-13 04:37:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1739421450000|2025-02-13 04:37:30|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|2
1739421470000|2025-02-13 04:37:50|4599.2|4593.2|4598.8|4592.8|4599.2|4593.2|4598.8|4592.8|1
1739421480000|2025-02-13 04:38:00|4599.2|4593.2|4597.8|4591.8|4599.2|4593.2|4597.8|4591.8|8
1739421530000|2025-02-13 04:38:50|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1739421560000|2025-02-13 04:39:20|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4
1739421590000|2025-02-13 04:39:50|||||||||1
1739421690000|2025-02-13 04:41:30|4596.7|4590.7|4596.3|4590.3|4596.7|4590.7|4596.3|4590.3|3
1739421710000|2025-02-13 04:41:50|4596.7|4590.7|4596.3|4590.3|4596.7|4590.7|4596.3|4590.3|0
1739421740000|2025-02-13 04:42:20|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1739421760000|2025-02-13 04:42:40|||||||||1
1739421790000|2025-02-13 04:43:10|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1739421810000|2025-02-13 04:43:30|4597.3|4591.3|4597.7|4591.7|4597.7|4591.7|4597.3|4591.3|1
1739421850000|2025-02-13 04:44:10|4597.8|4591.8|4598.8|4592.8|4598.8|4592.8|4597.8|4591.8|0
1739421880000|2025-02-13 04:44:40|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1739421920000|2025-02-13 04:45:20|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|0
1739422070000|2025-02-13 04:47:50|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|2
1739422080000|2025-02-13 04:48:00|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|0
1739422090000|2025-02-13 04:48:10|4600.1|4594.1|4599.3|4593.3|4600.1|4594.1|4599.3|4593.3|2
1739422110000|2025-02-13 04:48:30|4599.4|4593.4|4599.8|4593.8|4599.8|4593.8|4599.4|4593.4|0
1739422130000|2025-02-13 04:48:50|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.3|4593.3|0
1739422140000|2025-02-13 04:49:00|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1739422200000|2025-02-13 04:50:00|4599.7|4593.7|4599.3|4593.3|4599.7|4593.7|4599.3|4593.3|0
1739422210000|2025-02-13 04:50:10|4599.7|4593.7|4599.7|4593.7|4599.7|4593.7|4599.3|4593.3|0
1739422220000|2025-02-13 04:50:20|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1739422290000|2025-02-13 04:51:30|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1739422310000|2025-02-13 04:51:50|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1739422330000|2025-02-13 04:52:10|4599.7|4593.7|4599.8|4593.8|4599.8|4593.8|4599.7|4593.7|3
1739422390000|2025-02-13 04:53:10|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1739422500000|2025-02-13 04:55:00|4601.2|4595.2|4601.3|4595.3|4601.3|4595.3|4601.2|4595.2|1
1739422520000|2025-02-13 04:55:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|0
1739422560000|2025-02-13 04:56:00|4602.7|4596.7|4602.3|4596.3|4602.7|4596.7|4602.3|4596.3|0
1739422580000|2025-02-13 04:56:20|4601.9|4595.9|4601.8|4595.8|4601.9|4595.9|4601.8|4595.8|2
1739422600000|2025-02-13 04:56:40|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|4601.7|4595.7|0
1739422620000|2025-02-13 04:57:00|4600.3|4594.3|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|3
1739422630000|2025-02-13 04:57:10|4600.7|4594.7|4600.2|4594.2|4600.7|4594.7|4600.2|4594.2|0
1739422710000|2025-02-13 04:58:30|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1739422720000|2025-02-13 04:58:40|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1739422810000|2025-02-13 05:00:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1739422820000|2025-02-13 05:00:20|4601.3|4595.3|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|0
1739422860000|2025-02-13 05:01:00|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1739422870000|2025-02-13 05:01:10|4601.3|4595.3|4601.2|4595.2|4601.6|4595.6|4601.2|4595.2|0
1739422880000|2025-02-13 05:01:20|4601.6|4595.6|4601.8|4595.8|4601.8|4595.8|4601.6|4595.6|0
1739422990000|2025-02-13 05:03:10|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|1
1739423000000|2025-02-13 05:03:20|4601.1|4595.1|4600.7|4594.7|4601.1|4595.1|4600.7|4594.7|0
1739423010000|2025-02-13 05:03:30|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1739423200000|2025-02-13 05:06:40|||||||||1
1739423240000|2025-02-13 05:07:20|4601.1|4595.1|4601.2|4595.2|4601.2|4595.2|4601.1|4595.1|2
1739423250000|2025-02-13 05:07:30|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1739423260000|2025-02-13 05:07:40|||||||||1
1739423340000|2025-02-13 05:09:00|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.7|4595.7|0
1739423410000|2025-02-13 05:10:10|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1739423420000|2025-02-13 05:10:20|4601.2|4595.2|4600.8|4594.8|4601.2|4595.2|4600.8|4594.8|1
1739423440000|2025-02-13 05:10:40|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1739423480000|2025-02-13 05:11:20|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1739423500000|2025-02-13 05:11:40|4601.2|4595.2|4600.8|4594.8|4601.2|4595.2|4600.8|4594.8|0
1739423540000|2025-02-13 05:12:20|4601.2|4595.2|4600.8|4594.8|4601.2|4595.2|4600.8|4594.8|0
1739423560000|2025-02-13 05:12:40|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|4601.2|4595.2|0
1739423570000|2025-02-13 05:12:50|4600.8|4594.8|4601.2|4595.2|4601.2|4595.2|4600.8|4594.8|0
1739423580000|2025-02-13 05:13:00|4600.8|4594.8|4601.3|4595.3|4601.3|4595.3|4600.8|4594.8|0
1739423890000|2025-02-13 05:18:10|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|1
1739423900000|2025-02-13 05:18:20|4601.7|4595.7|4600.3|4594.3|4601.7|4595.7|4600.3|4594.3|2
1739424000000|2025-02-13 05:20:00|4599.8|4593.8|4599.3|4593.3|4599.8|4593.8|4599.3|4593.3|3
1739424010000|2025-02-13 05:20:10|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1739424080000|2025-02-13 05:21:20|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1739424090000|2025-02-13 05:21:30|||||||||1
1739424300000|2025-02-13 05:25:00|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1739424410000|2025-02-13 05:26:50|4601.4|4595.4|4601.8|4595.8|4601.8|4595.8|4601.4|4595.4|1
1739424420000|2025-02-13 05:27:00|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1739424500000|2025-02-13 05:28:20|||||||||1
1739424570000|2025-02-13 05:29:30|||||||||1
1739424590000|2025-02-13 05:29:50|4601.3|4595.3|4601.8|4595.8|4601.8|4595.8|4601.3|4595.3|5
1739424600000|2025-02-13 05:30:00|4601.9|4595.9|4600.3|4594.3|4603.3|4597.3|4599.8|4593.8|4
1739424620000|2025-02-13 05:30:20|4601.8|4595.8|4601.8|4595.8|4601.8|4595.8|4601.7|4595.7|2
1739424630000|2025-02-13 05:30:30|4601.9|4595.9|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|2
1739424640000|2025-02-13 05:30:40|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1739424650000|2025-02-13 05:30:50|4600.7|4594.7|4600.3|4594.3|4600.7|4594.7|4600.3|4594.3|0
1739424660000|2025-02-13 05:31:00|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.7|4593.7|0
1739424670000|2025-02-13 05:31:10|4600.2|4594.2|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|0
1739424680000|2025-02-13 05:31:20|4599.7|4593.7|4599.2|4593.2|4599.8|4593.8|4599.2|4593.2|0
1739424710000|2025-02-13 05:31:50|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|4598.8|4592.8|1
1739424720000|2025-02-13 05:32:00|4598.9|4592.9|4599.8|4593.8|4599.8|4593.8|4598.8|4592.8|1
1739424730000|2025-02-13 05:32:10|4599.7|4593.7|4598.8|4592.8|4599.8|4593.8|4598.8|4592.8|0
1739424740000|2025-02-13 05:32:20|4599.2|4593.2|4598.8|4592.8|4599.2|4593.2|4598.8|4592.8|0
1739424750000|2025-02-13 05:32:30|4598.7|4592.7|4598.8|4592.8|4599.3|4593.3|4598.7|4592.7|0
1739424770000|2025-02-13 05:32:50|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|4598.7|4592.7|0
1739424780000|2025-02-13 05:33:00|4598.3|4592.3|4598.8|4592.8|4598.8|4592.8|4598.3|4592.3|2
1739424800000|2025-02-13 05:33:20|4599.3|4593.3|4597.3|4591.3|4599.3|4593.3|4597.3|4591.3|5
1739424810000|2025-02-13 05:33:30|4597.8|4591.8|4598.3|4592.3|4598.3|4592.3|4597.8|4591.8|0
1739424820000|2025-02-13 05:33:40|4597.8|4591.8|4597.3|4591.3|4597.8|4591.8|4597.3|4591.3|1
1739424860000|2025-02-13 05:34:20|4596.8|4590.8|4596.3|4590.3|4596.8|4590.8|4596.3|4590.3|1
1739424880000|2025-02-13 05:34:40|4596.4|4590.4|4596.7|4590.7|4596.8|4590.8|4596.4|4590.4|0
1739424890000|2025-02-13 05:34:50|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1739424910000|2025-02-13 05:35:10|4596.7|4590.7|4596.2|4590.2|4596.8|4590.8|4596.2|4590.2|3
1739424920000|2025-02-13 05:35:20|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|4595.8|4589.8|0
1739424970000|2025-02-13 05:36:10|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|0
1739425020000|2025-02-13 05:37:00|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|1
1739425040000|2025-02-13 05:37:20|4595.4|4589.4|4595.3|4589.3|4595.4|4589.4|4595.3|4589.3|0
1739425070000|2025-02-13 05:37:50|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|0
1739425140000|2025-02-13 05:39:00|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|1
1739425190000|2025-02-13 05:39:50|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1739425200000|2025-02-13 05:40:00|4594.3|4588.3|4594.3|4588.3|4594.8|4588.8|4594.3|4588.3|3
1739425250000|2025-02-13 05:40:50|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|1
1739425260000|2025-02-13 05:41:00|4593.7|4587.7|4595.3|4589.3|4595.3|4589.3|4593.6|4587.6|7
1739425300000|2025-02-13 05:41:40|4595.2|4589.2|4594.3|4588.3|4595.2|4589.2|4594.3|4588.3|2
1739425320000|2025-02-13 05:42:00|4594.4|4588.4|4593.8|4587.8|4594.8|4588.8|4593.8|4587.8|0
1739425330000|2025-02-13 05:42:10|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1739425350000|2025-02-13 05:42:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|0
1739425360000|2025-02-13 05:42:40|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|4593.7|4587.7|0
1739425370000|2025-02-13 05:42:50|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|4593.3|4587.3|0
1739425380000|2025-02-13 05:43:00|4592.8|4586.8|4592.2|4586.2|4592.8|4586.8|4592.2|4586.2|1
1739425400000|2025-02-13 05:43:20|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739425420000|2025-02-13 05:43:40|4592.8|4586.8|4592.6|4586.6|4592.8|4586.8|4592.6|4586.6|1
1739425430000|2025-02-13 05:43:50|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1739425490000|2025-02-13 05:44:50|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739425500000|2025-02-13 05:45:00|4592.7|4586.7|4592.7|4586.7|4592.8|4586.8|4592.7|4586.7|0
1739425510000|2025-02-13 05:45:10|4590.8|4584.8|4591.2|4585.2|4591.7|4585.7|4590.7|4584.7|5
1739425550000|2025-02-13 05:45:50|4590.4|4584.4|4591.7|4585.7|4591.7|4585.7|4590.4|4584.4|3
1739425560000|2025-02-13 05:46:00|4591.6|4585.6|4591.8|4585.8|4591.8|4585.8|4591.6|4585.6|1
1739425570000|2025-02-13 05:46:10|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|4592.2|4586.2|0
1739425600000|2025-02-13 05:46:40|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|4592.7|4586.7|0
1739425610000|2025-02-13 05:46:50|4592.8|4586.8|4593.2|4587.2|4593.2|4587.2|4592.8|4586.8|0
1739425620000|2025-02-13 05:47:00|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739425630000|2025-02-13 05:47:10|4592.7|4586.7|4592.8|4586.8|4592.8|4586.8|4592.7|4586.7|0
1739425650000|2025-02-13 05:47:30|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|4592.3|4586.3|0
1739425680000|2025-02-13 05:48:00|4593.2|4587.2|4592.8|4586.8|4593.2|4587.2|4592.8|4586.8|0
1739425720000|2025-02-13 05:48:40|4593.2|4587.2|4592.8|4586.8|4593.2|4587.2|4592.8|4586.8|0
1739425740000|2025-02-13 05:49:00|4592.7|4586.7|4592.3|4586.3|4592.7|4586.7|4592.3|4586.3|0
1739425770000|2025-02-13 05:49:30|4592.7|4586.7|4592.8|4586.8|4592.8|4586.8|4592.7|4586.7|1
1739425790000|2025-02-13 05:49:50|4593.2|4587.2|4593.3|4587.3|4593.3|4587.3|4592.8|4586.8|0
1739425800000|2025-02-13 05:50:00|4593.4|4587.4|4593.8|4587.8|4593.8|4587.8|4593.4|4587.4|0
1739425820000|2025-02-13 05:50:20|4594.3|4588.3|4594.8|4588.8|4594.8|4588.8|4594.3|4588.3|1
1739425840000|2025-02-13 05:50:40|4594.9|4588.9|4594.3|4588.3|4595.1|4589.1|4594.3|4588.3|1
1739425860000|2025-02-13 05:51:00|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|4594.8|4588.8|1
1739425870000|2025-02-13 05:51:10|4594.7|4588.7|4594.3|4588.3|4594.7|4588.7|4594.3|4588.3|0
1739425880000|2025-02-13 05:51:20|4594.7|4588.7|4594.8|4588.8|4594.8|4588.8|4594.7|4588.7|2
1739425960000|2025-02-13 05:52:40|4594.4|4588.4|4594.3|4588.3|4594.4|4588.4|4594.3|4588.3|0
1739426050000|2025-02-13 05:54:10|4593.8|4587.8|4594.3|4588.3|4594.3|4588.3|4593.8|4587.8|2
1739426060000|2025-02-13 05:54:20|4594.7|4588.7|4594.7|4588.7|4594.8|4588.8|4594.3|4588.3|0
1739426070000|2025-02-13 05:54:30|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.7|4587.7|0
1739426100000|2025-02-13 05:55:00|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|4594.7|4588.7|0
1739426120000|2025-02-13 05:55:20|4594.3|4588.3|4594.7|4588.7|4594.7|4588.7|4594.3|4588.3|0
1739426130000|2025-02-13 05:55:30|4594.8|4588.8|4594.7|4588.7|4594.8|4588.8|4594.7|4588.7|0
1739426140000|2025-02-13 05:55:40|4594.8|4588.8|4595.3|4589.3|4595.3|4589.3|4594.7|4588.7|1
1739426190000|2025-02-13 05:56:30|||||||||4
1739426210000|2025-02-13 05:56:50|4595.7|4589.7|4595.8|4589.8|4595.8|4589.8|4595.7|4589.7|0
1739426220000|2025-02-13 05:57:00|4595.7|4589.7|4595.3|4589.3|4595.7|4589.7|4595.3|4589.3|0
1739426230000|2025-02-13 05:57:10|4595.7|4589.7|4595.8|4589.8|4595.8|4589.8|4595.7|4589.7|0
1739426280000|2025-02-13 05:58:00|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|0
1739426290000|2025-02-13 05:58:10|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|0
1739426320000|2025-02-13 05:58:40|4595.7|4589.7|4595.8|4589.8|4595.8|4589.8|4595.7|4589.7|0
1739426330000|2025-02-13 05:58:50|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1739426360000|2025-02-13 05:59:20|4595.3|4589.3|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|0
1739426400000|2025-02-13 06:00:00|4596.2|4590.2|4595.8|4589.8|4596.2|4590.2|4595.8|4589.8|0
1739426420000|2025-02-13 06:00:20|4596.2|4590.2|4596.2|4590.2|4596.2|4590.2|4595.8|4589.8|0
1739426430000|2025-02-13 06:00:30|4595.8|4589.8|4595.7|4589.7|4596.3|4590.3|4595.7|4589.7|1
1739426440000|2025-02-13 06:00:40|4595.8|4589.8|4596.8|4590.8|4596.8|4590.8|4595.8|4589.8|0
1739426450000|2025-02-13 06:00:50|4595.8|4589.8|4596.3|4590.3|4596.3|4590.3|4595.8|4589.8|0
1739426500000|2025-02-13 06:01:40|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|2
1739426520000|2025-02-13 06:02:00|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|4595.7|4589.7|0
1739426530000|2025-02-13 06:02:10|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|0
1739426540000|2025-02-13 06:02:20|4595.8|4589.8|4595.3|4589.3|4595.8|4589.8|4595.3|4589.3|1
1739426570000|2025-02-13 06:02:50|4595.7|4589.7|4595.8|4589.8|4595.8|4589.8|4595.3|4589.3|1
1739426580000|2025-02-13 06:03:00|4596.2|4590.2|4596.3|4590.3|4596.3|4590.3|4596.2|4590.2|0
1739426600000|2025-02-13 06:03:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|1
1739426620000|2025-02-13 06:03:40|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|0
1739426640000|2025-02-13 06:04:00|4596.3|4590.3|4596.8|4590.8|4596.8|4590.8|4596.3|4590.3|0
1739426660000|2025-02-13 06:04:20|4596.7|4590.7|4596.3|4590.3|4596.7|4590.7|4596.3|4590.3|0
1739426700000|2025-02-13 06:05:00|||||||||1
1739426710000|2025-02-13 06:05:10|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|0
1739426720000|2025-02-13 06:05:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1739426760000|2025-02-13 06:06:00|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.3|4590.3|0
1739426770000|2025-02-13 06:06:10|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|4596.3|4590.3|0
1739426780000|2025-02-13 06:06:20|4596.7|4590.7|4596.3|4590.3|4596.7|4590.7|4596.3|4590.3|0
1739426800000|2025-02-13 06:06:40|4596.7|4590.7|4596.3|4590.3|4596.7|4590.7|4596.3|4590.3|0
1739426810000|2025-02-13 06:06:50|4596.7|4590.7|4596.7|4590.7|4596.7|4590.7|4596.3|4590.3|0
1739426820000|2025-02-13 06:07:00|4596.3|4590.3|4596.7|4590.7|4596.7|4590.7|4596.3|4590.3|0
1739426840000|2025-02-13 06:07:20|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|1
1739426940000|2025-02-13 06:09:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4596.8|4590.8|1
1739426950000|2025-02-13 06:09:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1739426960000|2025-02-13 06:09:20|4597.7|4591.7|4597.8|4591.8|4597.8|4591.8|4597.7|4591.7|0
1739426980000|2025-02-13 06:09:40|4597.7|4591.7|4597.8|4591.8|4597.8|4591.8|4597.7|4591.7|0
1739427030000|2025-02-13 06:10:30|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1739427070000|2025-02-13 06:11:10|4597.8|4591.8|4597.8|4591.8|4597.9|4591.9|4597.8|4591.8|0
1739427080000|2025-02-13 06:11:20|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1739427090000|2025-02-13 06:11:30|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1739427100000|2025-02-13 06:11:40|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1739427110000|2025-02-13 06:11:50|4597.8|4591.8|4597.4|4591.4|4597.8|4591.8|4597.4|4591.4|0
1739427120000|2025-02-13 06:12:00|4597.8|4591.8|4597.4|4591.4|4597.8|4591.8|4597.4|4591.4|0
1739427140000|2025-02-13 06:12:20|4597.8|4591.8|4597.8|4591.8|4597.9|4591.9|4597.8|4591.8|0
1739427160000|2025-02-13 06:12:40|4597.4|4591.4|4597.8|4591.8|4597.8|4591.8|4597.4|4591.4|0
1739427170000|2025-02-13 06:12:50|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1739427180000|2025-02-13 06:13:00|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1739427190000|2025-02-13 06:13:10|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|4597.4|4591.4|0
1739427200000|2025-02-13 06:13:20|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|0
1739427220000|2025-02-13 06:13:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.8|4591.8|0
1739427230000|2025-02-13 06:13:50|4598.4|4592.4|4597.9|4591.9|4598.4|4592.4|4597.9|4591.9|0
1739427240000|2025-02-13 06:14:00|4597.8|4591.8|4597.4|4591.4|4597.8|4591.8|4597.4|4591.4|0
1739427250000|2025-02-13 06:14:10|4597.8|4591.8|4597.4|4591.4|4597.8|4591.8|4597.4|4591.4|0
1739427260000|2025-02-13 06:14:20|4597.5|4591.5|4597.8|4591.8|4597.8|4591.8|4597.4|4591.4|1
1739427270000|2025-02-13 06:14:30|4597.9|4591.9|4598.3|4592.3|4598.3|4592.3|4597.9|4591.9|0
1739427280000|2025-02-13 06:14:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|0
1739427290000|2025-02-13 06:14:50|4598.3|4592.3|4599.4|4593.4|4599.4|4593.4|4597.9|4591.9|2
1739427300000|2025-02-13 06:15:00|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|1
1739427310000|2025-02-13 06:15:10|4600.9|4594.9|4601.9|4595.9|4601.9|4595.9|4600.9|4594.9|0
1739427320000|2025-02-13 06:15:20|4600.9|4594.9|4601.8|4595.8|4601.9|4595.9|4600.9|4594.9|0
1739427340000|2025-02-13 06:15:40|4601.9|4595.9|4600.9|4594.9|4601.9|4595.9|4600.9|4594.9|1
1739427350000|2025-02-13 06:15:50|4601.9|4595.9|4600.9|4594.9|4601.9|4595.9|4600.9|4594.9|1
1739427360000|2025-02-13 06:16:00|4601.3|4595.3|4600.9|4594.9|4601.7|4595.7|4600.9|4594.9|1
1739427370000|2025-02-13 06:16:10|4601.7|4595.7|4600.4|4594.4|4601.7|4595.7|4600.4|4594.4|0
1739427380000|2025-02-13 06:16:20|4600.8|4594.8|4600.4|4594.4|4600.8|4594.8|4600.4|4594.4|0
1739427400000|2025-02-13 06:16:40|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1739427420000|2025-02-13 06:17:00|4600.4|4594.4|4600.4|4594.4|4600.8|4594.8|4600.4|4594.4|0
1739427440000|2025-02-13 06:17:20|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.4|4593.4|3
1739427450000|2025-02-13 06:17:30|4599.9|4593.9|4600.3|4594.3|4600.8|4594.8|4599.9|4593.9|0
1739427460000|2025-02-13 06:17:40|4600.2|4594.2|4600.8|4594.8|4600.8|4594.8|4599.8|4593.8|0
1739427470000|2025-02-13 06:17:50|4600.3|4594.3|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|0
1739427480000|2025-02-13 06:18:00|4600.3|4594.3|4600.9|4594.9|4600.9|4594.9|4600.3|4594.3|0
1739427490000|2025-02-13 06:18:10|4601.6|4595.6|4600.8|4594.8|4601.6|4595.6|4600.8|4594.8|1
1739427520000|2025-02-13 06:18:40|4600.4|4594.4|4600.8|4594.8|4600.8|4594.8|4600.4|4594.4|0
1739427530000|2025-02-13 06:18:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.8|4594.8|0
1739427540000|2025-02-13 06:19:00|4599.9|4593.9|4600|4594|4600|4594|4599.8|4593.8|2
1739427550000|2025-02-13 06:19:10|4599.9|4593.9|4599.9|4593.9|4600.3|4594.3|4599.9|4593.9|0
1739427590000|2025-02-13 06:19:50|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|4599.8|4593.8|0
1739427600000|2025-02-13 06:20:00|4599.4|4593.4|4599.8|4593.8|4599.8|4593.8|4599.4|4593.4|0
1739427620000|2025-02-13 06:20:20|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|1
1739427630000|2025-02-13 06:20:30|4599.8|4593.8|4599.4|4593.4|4599.8|4593.8|4599.4|4593.4|0
1739427670000|2025-02-13 06:21:10|4599|4593|4598.9|4592.9|4599|4593|4598.9|4592.9|1
1739427680000|2025-02-13 06:21:20|4598.8|4592.8|4598.9|4592.9|4598.9|4592.9|4598.8|4592.8|0
1739427690000|2025-02-13 06:21:30|4598.4|4592.4|4598.8|4592.8|4598.9|4592.9|4598.4|4592.4|0
1739427700000|2025-02-13 06:21:40|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4598.4|4592.4|0
1739427720000|2025-02-13 06:22:00|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.3|4593.3|0
1739427730000|2025-02-13 06:22:10|4599.3|4593.3|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|0
1739427760000|2025-02-13 06:22:40|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|4599.3|4593.3|0
1739427770000|2025-02-13 06:22:50|4599.4|4593.4|4599.3|4593.3|4599.4|4593.4|4599.3|4593.3|0
1739427780000|2025-02-13 06:23:00|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|4599.4|4593.4|0
1739427800000|2025-02-13 06:23:20|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1739427810000|2025-02-13 06:23:30|4600.3|4594.3|4599.9|4593.9|4600.3|4594.3|4599.9|4593.9|0
1739427850000|2025-02-13 06:24:10|4600.3|4594.3|4600.4|4594.4|4600.4|4594.4|4600.3|4594.3|0
1739427900000|2025-02-13 06:25:00|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|0
1739427910000|2025-02-13 06:25:10|4600.8|4594.8|4600.4|4594.4|4600.8|4594.8|4600.4|4594.4|0
1739427920000|2025-02-13 06:25:20|4600.8|4594.8|4600.4|4594.4|4600.8|4594.8|4600.4|4594.4|0
1739427940000|2025-02-13 06:25:40|4600.8|4594.8|4600.9|4594.9|4600.9|4594.9|4600.8|4594.8|0
1739427950000|2025-02-13 06:25:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1739427960000|2025-02-13 06:26:00|4601|4595|4600.9|4594.9|4601|4595|4600.9|4594.9|0
1739428000000|2025-02-13 06:26:40|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1739428070000|2025-02-13 06:27:50|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|3
1739428080000|2025-02-13 06:28:00|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|0
1739428090000|2025-02-13 06:28:10|4600|4594|4600.4|4594.4|4600.4|4594.4|4600|4594|0
1739428100000|2025-02-13 06:28:20|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|1
1739428140000|2025-02-13 06:29:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|3
1739428160000|2025-02-13 06:29:20|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|3
1739428190000|2025-02-13 06:29:50|4603|4597|4603.4|4597.4|4603.4|4597.4|4603|4597|0
1739428200000|2025-02-13 06:30:00|4603.8|4597.8|4604.4|4598.4|4604.4|4598.4|4603.4|4597.4|3
1739428210000|2025-02-13 06:30:10|||||||||1
1739428220000|2025-02-13 06:30:20|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|7
1739428230000|2025-02-13 06:30:30|4602.8|4596.8|4602.4|4596.4|4602.8|4596.8|4602.4|4596.4|0
1739428270000|2025-02-13 06:31:10|4602.9|4596.9|4603.4|4597.4|4603.4|4597.4|4602.9|4596.9|1
1739428280000|2025-02-13 06:31:20|4603.8|4597.8|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|0
1739428300000|2025-02-13 06:31:40|4604.4|4598.4|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|0
1739428320000|2025-02-13 06:32:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739428330000|2025-02-13 06:32:10|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|1
1739428340000|2025-02-13 06:32:20|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739428350000|2025-02-13 06:32:30|4602.8|4596.8|4602.9|4596.9|4602.9|4596.9|4602.4|4596.4|4
1739428360000|2025-02-13 06:32:40|4603|4597|4603|4597|4603|4597|4603|4597|0
1739428370000|2025-02-13 06:32:50|4603.4|4597.4|4603.9|4597.9|4604.3|4598.3|4603.4|4597.4|0
1739428390000|2025-02-13 06:33:10|4603.4|4597.4|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|0
1739428400000|2025-02-13 06:33:20|4602.9|4596.9|4602.9|4596.9|4603.4|4597.4|4602.9|4596.9|0
1739428420000|2025-02-13 06:33:40|||||||||1
1739428430000|2025-02-13 06:33:50|4602.8|4596.8|4601.9|4595.9|4602.8|4596.8|4601.9|4595.9|1
1739428440000|2025-02-13 06:34:00|4601.8|4595.8|4603.4|4597.4|4603.4|4597.4|4601.4|4595.4|3
1739428450000|2025-02-13 06:34:10|4603.8|4597.8|4603.9|4597.9|4603.9|4597.9|4602.9|4596.9|0
1739428460000|2025-02-13 06:34:20|4603.8|4597.8|4602.9|4596.9|4603.8|4597.8|4602.9|4596.9|0
1739428470000|2025-02-13 06:34:30|4602.8|4596.8|4602.9|4596.9|4602.9|4596.9|4602.8|4596.8|0
1739428490000|2025-02-13 06:34:50|4602|4596|4603.4|4597.4|4603.4|4597.4|4602|4596|0
1739428500000|2025-02-13 06:35:00|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1739428510000|2025-02-13 06:35:10|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739428520000|2025-02-13 06:35:20|4602.6|4596.6|4602.4|4596.4|4602.6|4596.6|4602.4|4596.4|1
1739428530000|2025-02-13 06:35:30|4602.9|4596.9|4601.9|4595.9|4602.9|4596.9|4601.9|4595.9|1
1739428540000|2025-02-13 06:35:40|4601.5|4595.5|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|0
1739428560000|2025-02-13 06:36:00|4601.5|4595.5|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|1
1739428570000|2025-02-13 06:36:10|4601.4|4595.4|4601.8|4595.8|4601.9|4595.9|4601.4|4595.4|1
1739428580000|2025-02-13 06:36:20|4600.9|4594.9|4601.9|4595.9|4601.9|4595.9|4600.9|4594.9|2
1739428590000|2025-02-13 06:36:30|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|0
1739428600000|2025-02-13 06:36:40|4602.5|4596.5|4602.9|4596.9|4602.9|4596.9|4602.5|4596.5|0
1739428610000|2025-02-13 06:36:50|4603.4|4597.4|4603.8|4597.8|4603.8|4597.8|4603.4|4597.4|0
1739428620000|2025-02-13 06:37:00|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4602.9|4596.9|1
1739428630000|2025-02-13 06:37:10|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|0
1739428670000|2025-02-13 06:37:50|4604|4598|4604|4598|4604|4598|4604|4598|0
1739428680000|2025-02-13 06:38:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739428690000|2025-02-13 06:38:10|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|0
1739428700000|2025-02-13 06:38:20|4604|4598|4603.9|4597.9|4604.4|4598.4|4603.9|4597.9|0
1739428710000|2025-02-13 06:38:30|4604|4598|4604.4|4598.4|4604.4|4598.4|4604|4598|0
1739428720000|2025-02-13 06:38:40|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739428740000|2025-02-13 06:39:00|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1739428750000|2025-02-13 06:39:10|||||||||1
1739428760000|2025-02-13 06:39:20|4604.3|4598.3|4604.4|4598.4|4604.4|4598.4|4604.3|4598.3|0
1739428770000|2025-02-13 06:39:30|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739428780000|2025-02-13 06:39:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1739428800000|2025-02-13 06:40:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739428810000|2025-02-13 06:40:10|4604.8|4598.8|4603.9|4597.9|4604.8|4598.8|4603.9|4597.9|0
1739428820000|2025-02-13 06:40:20|4604|4598|4604|4598|4604|4598|4604|4598|0
1739428830000|2025-02-13 06:40:30|4604.4|4598.4|4603.4|4597.4|4604.4|4598.4|4603.4|4597.4|3
1739428840000|2025-02-13 06:40:40|4603.5|4597.5|4603.4|4597.4|4603.5|4597.5|4603.4|4597.4|0
1739428890000|2025-02-13 06:41:30|4602.8|4596.8|4603|4597|4603|4597|4602.4|4596.4|6
1739428900000|2025-02-13 06:41:40|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|1
1739428910000|2025-02-13 06:41:50|4604.2|4598.2|4603.9|4597.9|4604.2|4598.2|4603.4|4597.4|1
1739428920000|2025-02-13 06:42:00|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|1
1739428950000|2025-02-13 06:42:30|4604.6|4598.6|4605.9|4599.9|4605.9|4599.9|4604.6|4598.6|3
1739428960000|2025-02-13 06:42:40|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|0
1739428970000|2025-02-13 06:42:50|4606|4600|4606|4600|4606|4600|4606|4600|0
1739428980000|2025-02-13 06:43:00|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|1
1739429000000|2025-02-13 06:43:20|4605.8|4599.8|4605.4|4599.4|4605.8|4599.8|4605.4|4599.4|0
1739429010000|2025-02-13 06:43:30|4604.4|4598.4|4604.9|4598.9|4605.4|4599.4|4604.4|4598.4|4
1739429030000|2025-02-13 06:43:50|||||||||1
1739429040000|2025-02-13 06:44:00|4604.5|4598.5|4603.5|4597.5|4604.5|4598.5|4603.5|4597.5|1
1739429050000|2025-02-13 06:44:10|4604.4|4598.4|4604.4|4598.4|4604.5|4598.5|4604.4|4598.4|0
1739429070000|2025-02-13 06:44:30|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|2
1739429100000|2025-02-13 06:45:00|4603.6|4597.6|4604.4|4598.4|4604.5|4598.5|4603.5|4597.5|1
1739429110000|2025-02-13 06:45:10|4604.5|4598.5|4605.4|4599.4|4605.5|4599.5|4604.4|4598.4|0
1739429120000|2025-02-13 06:45:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|2
1739429130000|2025-02-13 06:45:30|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|0
1739429140000|2025-02-13 06:45:40|4603.9|4597.9|4603.5|4597.5|4603.9|4597.9|4603.5|4597.5|0
1739429150000|2025-02-13 06:45:50|4603.9|4597.9|4603.5|4597.5|4603.9|4597.9|4603.5|4597.5|0
1739429190000|2025-02-13 06:46:30|4603.9|4597.9|4604.5|4598.5|4604.5|4598.5|4603.5|4597.5|0
1739429200000|2025-02-13 06:46:40|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739429210000|2025-02-13 06:46:50|4604.5|4598.5|4604.4|4598.4|4604.5|4598.5|4604.4|4598.4|0
1739429230000|2025-02-13 06:47:10|4603.9|4597.9|4603.4|4597.4|4603.9|4597.9|4602.6|4596.6|0
1739429250000|2025-02-13 06:47:30|4602.6|4596.6|4602.6|4596.6|4603.4|4597.4|4602.6|4596.6|0
1739429260000|2025-02-13 06:47:40|4603.4|4597.4|4603.5|4597.5|4603.5|4597.5|4603.4|4597.4|0
1739429270000|2025-02-13 06:47:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739429280000|2025-02-13 06:48:00|4602.6|4596.6|4602.8|4596.8|4602.8|4596.8|4602.4|4596.4|1
1739429290000|2025-02-13 06:48:10|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739429300000|2025-02-13 06:48:20|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739429310000|2025-02-13 06:48:30|4601.5|4595.5|4601.5|4595.5|4601.9|4595.9|4601.5|4595.5|0
1739429320000|2025-02-13 06:48:40|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|0
1739429330000|2025-02-13 06:48:50|4601.9|4595.9|4602.4|4596.4|4602.5|4596.5|4601.9|4595.9|0
1739429350000|2025-02-13 06:49:10|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.5|4595.5|0
1739429360000|2025-02-13 06:49:20|4602.5|4596.5|4602.4|4596.4|4602.5|4596.5|4602.4|4596.4|0
1739429410000|2025-02-13 06:50:10|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1739429420000|2025-02-13 06:50:20|4603.3|4597.3|4602.5|4596.5|4603.4|4597.4|4602.5|4596.5|0
1739429430000|2025-02-13 06:50:30|4602.9|4596.9|4603.4|4597.4|4603.4|4597.4|4602.9|4596.9|0
1739429460000|2025-02-13 06:51:00|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.5|4597.5|0
1739429470000|2025-02-13 06:51:10|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|0
1739429480000|2025-02-13 06:51:20|4603.5|4597.5|4603.4|4597.4|4603.9|4597.9|4603.4|4597.4|0
1739429520000|2025-02-13 06:52:00|4602.6|4596.6|4602.9|4596.9|4602.9|4596.9|4602.5|4596.5|1
1739429530000|2025-02-13 06:52:10|4602.5|4596.5|4602.9|4596.9|4603.4|4597.4|4602.5|4596.5|0
1739429540000|2025-02-13 06:52:20|4603.4|4597.4|4603.4|4597.4|4603.5|4597.5|4603.4|4597.4|0
1739429550000|2025-02-13 06:52:30|4602.6|4596.6|4602.6|4596.6|4603.4|4597.4|4602.6|4596.6|0
1739429560000|2025-02-13 06:52:40|4603.4|4597.4|4602.6|4596.6|4603.4|4597.4|4602.6|4596.6|0
1739429570000|2025-02-13 06:52:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739429580000|2025-02-13 06:53:00|4603.5|4597.5|4603.6|4597.6|4604.4|4598.4|4603.5|4597.5|0
1739429590000|2025-02-13 06:53:10|4603.5|4597.5|4602.5|4596.5|4603.5|4597.5|4602.5|4596.5|3
1739429600000|2025-02-13 06:53:20|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739429620000|2025-02-13 06:53:40|4601.6|4595.6|4602.4|4596.4|4602.4|4596.4|4601.6|4595.6|0
1739429640000|2025-02-13 06:54:00|4602.5|4596.5|4603.4|4597.4|4603.4|4597.4|4602.5|4596.5|0
1739429650000|2025-02-13 06:54:10|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.5|4596.5|1
1739429660000|2025-02-13 06:54:20|4602.5|4596.5|4603.5|4597.5|4603.5|4597.5|4602.5|4596.5|0
1739429680000|2025-02-13 06:54:40|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4602.5|4596.5|0
1739429700000|2025-02-13 06:55:00|4603.5|4597.5|4603.4|4597.4|4603.5|4597.5|4603.4|4597.4|0
1739429710000|2025-02-13 06:55:10|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1739429720000|2025-02-13 06:55:20|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739429750000|2025-02-13 06:55:50|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1739429760000|2025-02-13 06:56:00|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739429810000|2025-02-13 06:56:50|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|1
1739429820000|2025-02-13 06:57:00|4602.9|4596.9|4603.5|4597.5|4603.5|4597.5|4602.9|4596.9|0
1739429830000|2025-02-13 06:57:10|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739429900000|2025-02-13 06:58:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|1
1739429940000|2025-02-13 06:59:00|4604.4|4598.4|4604.5|4598.5|4604.5|4598.5|4604.4|4598.4|0
1739429950000|2025-02-13 06:59:10|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739429980000|2025-02-13 06:59:40|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|0
1739429990000|2025-02-13 06:59:50|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4603.6|4597.6|0
1739430000000|2025-02-13 07:00:00|4604.5|4598.5|4604.6|4598.6|4604.6|4598.6|4604.5|4598.5|2
1739430020000|2025-02-13 07:00:20|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|2
1739430030000|2025-02-13 07:00:30|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739430040000|2025-02-13 07:00:40|4603.5|4597.5|4603.4|4597.4|4603.5|4597.5|4603.4|4597.4|0
1739430050000|2025-02-13 07:00:50|4602.6|4596.6|4602.9|4596.9|4602.9|4596.9|4602.5|4596.5|1
1739430070000|2025-02-13 07:01:10|4603.3|4597.3|4602.9|4596.9|4603.3|4597.3|4602.9|4596.9|0
1739430090000|2025-02-13 07:01:30|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1739430100000|2025-02-13 07:01:40|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1739430110000|2025-02-13 07:01:50|4603.1|4597.1|4603.5|4597.5|4603.5|4597.5|4603.1|4597.1|0
1739430120000|2025-02-13 07:02:00|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739430130000|2025-02-13 07:02:10|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|0
1739430150000|2025-02-13 07:02:30|4603.9|4597.9|4603.5|4597.5|4603.9|4597.9|4603.4|4597.4|0
1739430160000|2025-02-13 07:02:40|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739430170000|2025-02-13 07:02:50|4602.6|4596.6|4602.5|4596.5|4603.4|4597.4|4602.5|4596.5|3
1739430180000|2025-02-13 07:03:00|4602.4|4596.4|4602.4|4596.4|4602.5|4596.5|4602.4|4596.4|0
1739430190000|2025-02-13 07:03:10|4602.3|4596.3|4601.5|4595.5|4602.3|4596.3|4601.5|4595.5|0
1739430200000|2025-02-13 07:03:20|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739430250000|2025-02-13 07:04:10|4602|4596|4602.4|4596.4|4602.4|4596.4|4602|4596|0
1739430260000|2025-02-13 07:04:20|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739430270000|2025-02-13 07:04:30|4601.5|4595.5|4601.4|4595.4|4601.5|4595.5|4601.3|4595.3|1
1739430280000|2025-02-13 07:04:40|4601|4595|4600.4|4594.4|4601|4595|4600.4|4594.4|0
1739430290000|2025-02-13 07:04:50|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|4600.5|4594.5|0
1739430300000|2025-02-13 07:05:00|4600.4|4594.4|4602.6|4596.6|4603.4|4597.4|4600.4|4594.4|3
1739430310000|2025-02-13 07:05:10|4603.4|4597.4|4601.6|4595.6|4603.4|4597.4|4601.6|4595.6|2
1739430320000|2025-02-13 07:05:20|4601.5|4595.5|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739430330000|2025-02-13 07:05:30|4601.5|4595.5|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739430340000|2025-02-13 07:05:40|4601.5|4595.5|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739430350000|2025-02-13 07:05:50|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|0
1739430360000|2025-02-13 07:06:00|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|0
1739430370000|2025-02-13 07:06:10|4601.5|4595.5|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739430380000|2025-02-13 07:06:20|4601.5|4595.5|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739430390000|2025-02-13 07:06:30|4602.4|4596.4|4602.5|4596.5|4602.5|4596.5|4602.4|4596.4|0
1739430430000|2025-02-13 07:07:10|4602.9|4596.9|4602.5|4596.5|4602.9|4596.9|4602.5|4596.5|0
1739430450000|2025-02-13 07:07:30|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739430470000|2025-02-13 07:07:50|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1739430480000|2025-02-13 07:08:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739430500000|2025-02-13 07:08:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|0
1739430520000|2025-02-13 07:08:40|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.5|4596.5|0
1739430530000|2025-02-13 07:08:50|4603.3|4597.3|4603.5|4597.5|4603.9|4597.9|4603.3|4597.3|2
1739430540000|2025-02-13 07:09:00|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|0
1739430560000|2025-02-13 07:09:20|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|1
1739430630000|2025-02-13 07:10:30|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|0
1739430700000|2025-02-13 07:11:40|4602.6|4596.6|4603.4|4597.4|4603.4|4597.4|4602.6|4596.6|7
1739430720000|2025-02-13 07:12:00|4604.4|4598.4|4604.5|4598.5|4604.5|4598.5|4604.4|4598.4|5
1739430740000|2025-02-13 07:12:20|4604.6|4598.6|4605.4|4599.4|4605.8|4599.8|4604.6|4598.6|24
1739430760000|2025-02-13 07:12:40|||||||||1
1739430800000|2025-02-13 07:13:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739430810000|2025-02-13 07:13:30|4605.4|4599.4|4606.4|4600.4|4606.4|4600.4|4605.4|4599.4|0
1739430850000|2025-02-13 07:14:10|||||||||2
1739430880000|2025-02-13 07:14:40|||||||||1
1739430920000|2025-02-13 07:15:20|4605.9|4599.9|4606.4|4600.4|4606.4|4600.4|4605.9|4599.9|5
1739430940000|2025-02-13 07:15:40|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|0
1739430960000|2025-02-13 07:16:00|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739430990000|2025-02-13 07:16:30|4606|4600|4605.4|4599.4|4606|4600|4605.4|4599.4|1
1739431000000|2025-02-13 07:16:40|4605.5|4599.5|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|0
1739431010000|2025-02-13 07:16:50|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|1
1739431040000|2025-02-13 07:17:20|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|0
1739431060000|2025-02-13 07:17:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739431090000|2025-02-13 07:18:10|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|1
1739431100000|2025-02-13 07:18:20|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739431110000|2025-02-13 07:18:30|4605.9|4599.9|4606.4|4600.4|4606.4|4600.4|4605.9|4599.9|0
1739431220000|2025-02-13 07:20:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|3
1739431290000|2025-02-13 07:21:30|4605.8|4599.8|4604.9|4598.9|4605.8|4599.8|4604.9|4598.9|0
1739431300000|2025-02-13 07:21:40|4605.4|4599.4|4603.9|4597.9|4605.4|4599.4|4603.4|4597.4|2
1739431320000|2025-02-13 07:22:00|4603.8|4597.8|4603.4|4597.4|4603.8|4597.8|4603.4|4597.4|0
1739431330000|2025-02-13 07:22:10|4603.8|4597.8|4603.9|4597.9|4603.9|4597.9|4603.8|4597.8|0
1739431350000|2025-02-13 07:22:30|4603.4|4597.4|4603.3|4597.3|4603.4|4597.4|4603.3|4597.3|2
1739431400000|2025-02-13 07:23:20|4603.8|4597.8|4603.3|4597.3|4603.8|4597.8|4603.3|4597.3|0
1739431410000|2025-02-13 07:23:30|4603.4|4597.4|4603.9|4597.9|4603.9|4597.9|4603.4|4597.4|0
1739431440000|2025-02-13 07:24:00|4604.3|4598.3|4604.8|4598.8|4604.8|4598.8|4603.9|4597.9|0
1739431470000|2025-02-13 07:24:30|||||||||1
1739431480000|2025-02-13 07:24:40|4604.4|4598.4|4603.8|4597.8|4604.8|4598.8|4603.8|4597.8|1
1739431490000|2025-02-13 07:24:50|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1739431510000|2025-02-13 07:25:10|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1739431520000|2025-02-13 07:25:20|4602.9|4596.9|4602.8|4596.8|4602.9|4596.9|4602.8|4596.8|0
1739431530000|2025-02-13 07:25:30|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|4602.9|4596.9|0
1739431550000|2025-02-13 07:25:50|4603.3|4597.3|4602.9|4596.9|4603.3|4597.3|4602.9|4596.9|0
1739431560000|2025-02-13 07:26:00|4603.4|4597.4|4602.8|4596.8|4603.4|4597.4|4602.8|4596.8|0
1739431570000|2025-02-13 07:26:10|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739431590000|2025-02-13 07:26:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|1
1739431610000|2025-02-13 07:26:50|4602.4|4596.4|4602.3|4596.3|4602.4|4596.4|4602.3|4596.3|0
1739431620000|2025-02-13 07:27:00|4602.9|4596.9|4602.8|4596.8|4602.9|4596.9|4602.8|4596.8|0
1739431630000|2025-02-13 07:27:10|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739431690000|2025-02-13 07:28:10|4601.9|4595.9|4600.9|4594.9|4601.9|4595.9|4600.9|4594.9|2
1739431700000|2025-02-13 07:28:20|4601.3|4595.3|4601.4|4595.4|4601.4|4595.4|4601.3|4595.3|0
1739431730000|2025-02-13 07:28:50|4601.5|4595.5|4602.4|4596.4|4602.4|4596.4|4601.5|4595.5|0
1739431760000|2025-02-13 07:29:20|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1739431770000|2025-02-13 07:29:30|4603.2|4597.2|4602.9|4596.9|4603.3|4597.3|4602.9|4596.9|1
1739431780000|2025-02-13 07:29:40|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1739431790000|2025-02-13 07:29:50|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739431800000|2025-02-13 07:30:00|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|3
1739431820000|2025-02-13 07:30:20|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|4603.4|4597.4|0
1739431830000|2025-02-13 07:30:30|4603.8|4597.8|4603.3|4597.3|4603.8|4597.8|4603.3|4597.3|0
1739431840000|2025-02-13 07:30:40|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|4602.8|4596.8|0
1739431850000|2025-02-13 07:30:50|4602.7|4596.7|4602.8|4596.8|4602.8|4596.8|4601.9|4595.9|0
1739431860000|2025-02-13 07:31:00|4602.4|4596.4|4602.8|4596.8|4602.8|4596.8|4602.4|4596.4|0
1739431870000|2025-02-13 07:31:10|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|1
1739431880000|2025-02-13 07:31:20|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1739431900000|2025-02-13 07:31:40|4601|4595|4601.4|4595.4|4601.4|4595.4|4601|4595|1
1739431910000|2025-02-13 07:31:50|4601.3|4595.3|4600.8|4594.8|4601.3|4595.3|4600.8|4594.8|0
1739431920000|2025-02-13 07:32:00|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1739431950000|2025-02-13 07:32:30|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1739431970000|2025-02-13 07:32:50|4601.2|4595.2|4600.9|4594.9|4601.3|4595.3|4600.9|4594.9|1
1739431980000|2025-02-13 07:33:00|4601.3|4595.3|4600.9|4594.9|4601.3|4595.3|4600.9|4594.9|0
1739431990000|2025-02-13 07:33:10|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1739432000000|2025-02-13 07:33:20|4601.4|4595.4|4601.8|4595.8|4601.8|4595.8|4601.4|4595.4|0
1739432020000|2025-02-13 07:33:40|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1739432100000|2025-02-13 07:35:00|4602.3|4596.3|4602.8|4596.8|4602.8|4596.8|4602.3|4596.3|1
1739432110000|2025-02-13 07:35:10|4603.2|4597.2|4602.8|4596.8|4603.8|4597.8|4602.8|4596.8|1
1739432120000|2025-02-13 07:35:20|4603.3|4597.3|4602.8|4596.8|4603.3|4597.3|4602.8|4596.8|0
1739432130000|2025-02-13 07:35:30|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1739432140000|2025-02-13 07:35:40|4603.7|4597.7|4603.8|4597.8|4603.8|4597.8|4602.8|4596.8|0
1739432160000|2025-02-13 07:36:00|4603.9|4597.9|4604.8|4598.8|4604.8|4598.8|4603.9|4597.9|0
1739432170000|2025-02-13 07:36:10|4604.7|4598.7|4604.8|4598.8|4604.8|4598.8|4603.9|4597.9|0
1739432180000|2025-02-13 07:36:20|4604.9|4598.9|4604.8|4598.8|4604.9|4598.9|4604.8|4598.8|0
1739432200000|2025-02-13 07:36:40|4604.9|4598.9|4605.3|4599.3|4605.3|4599.3|4604.9|4598.9|0
1739432230000|2025-02-13 07:37:10|4605.8|4599.8|4605.9|4599.9|4605.9|4599.9|4605.8|4599.8|0
1739432240000|2025-02-13 07:37:20|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1739432250000|2025-02-13 07:37:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|0
1739432260000|2025-02-13 07:37:40|4606.3|4600.3|4606.4|4600.4|4606.4|4600.4|4606.3|4600.3|0
1739432280000|2025-02-13 07:38:00|4606.8|4600.8|4607.4|4601.4|4607.4|4601.4|4606.8|4600.8|2
1739432310000|2025-02-13 07:38:30|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|4608.4|4602.4|5
1739432330000|2025-02-13 07:38:50|4608.9|4602.9|4609.4|4603.4|4609.4|4603.4|4608.9|4602.9|2
1739432360000|2025-02-13 07:39:20|4610.3|4604.3|4610.9|4604.9|4611.3|4605.3|4610.3|4604.3|3
1739432370000|2025-02-13 07:39:30|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4610.9|4604.9|0
1739432380000|2025-02-13 07:39:40|4610.9|4604.9|4611.3|4605.3|4611.3|4605.3|4610.9|4604.9|0
1739432390000|2025-02-13 07:39:50|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1739432400000|2025-02-13 07:40:00|4611.3|4605.3|4611.7|4605.7|4611.7|4605.7|4610.9|4604.9|0
1739432410000|2025-02-13 07:40:10|4611.3|4605.3|4611.7|4605.7|4611.7|4605.7|4611.3|4605.3|0
1739432420000|2025-02-13 07:40:20|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|1
1739432430000|2025-02-13 07:40:30|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|4612.4|4606.4|0
1739432460000|2025-02-13 07:41:00|4612.8|4606.8|4612.4|4606.4|4612.8|4606.8|4612.4|4606.4|1
1739432480000|2025-02-13 07:41:20|||||||||12
1739432490000|2025-02-13 07:41:30|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|2
1739432500000|2025-02-13 07:41:40|4613.7|4607.7|4613.4|4607.4|4613.8|4607.8|4613.4|4607.4|0
1739432540000|2025-02-13 07:42:20|4613.8|4607.8|4612.8|4606.8|4613.8|4607.8|4612.8|4606.8|53
1739432550000|2025-02-13 07:42:30|4612.4|4606.4|4611.8|4605.8|4612.4|4606.4|4611.8|4605.8|1
1739432570000|2025-02-13 07:42:50|4612.3|4606.3|4611.8|4605.8|4612.3|4606.3|4611.8|4605.8|0
1739432580000|2025-02-13 07:43:00|4612.7|4606.7|4613.8|4607.8|4613.8|4607.8|4612.7|4606.7|4
1739432590000|2025-02-13 07:43:10|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|4613.3|4607.3|2
1739432600000|2025-02-13 07:43:20|4612.9|4606.9|4613.8|4607.8|4613.8|4607.8|4612.9|4606.9|0
1739432610000|2025-02-13 07:43:30|4614.8|4608.8|4615.4|4609.4|4615.4|4609.4|4614.8|4608.8|2
1739432620000|2025-02-13 07:43:40|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|4614.8|4608.8|5
1739432630000|2025-02-13 07:43:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1739432640000|2025-02-13 07:44:00|4615.3|4609.3|4614.8|4608.8|4615.3|4609.3|4614.8|4608.8|0
1739432660000|2025-02-13 07:44:20|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|3
1739432670000|2025-02-13 07:44:30|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1739432700000|2025-02-13 07:45:00|4614.9|4608.9|4613.8|4607.8|4614.9|4608.9|4613.8|4607.8|5
1739432710000|2025-02-13 07:45:10|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1739432730000|2025-02-13 07:45:30|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1739432740000|2025-02-13 07:45:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1739432750000|2025-02-13 07:45:50|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1739432760000|2025-02-13 07:46:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1739432770000|2025-02-13 07:46:10|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1739432780000|2025-02-13 07:46:20|4613.3|4607.3|4613.8|4607.8|4613.8|4607.8|4613.3|4607.3|1
1739432810000|2025-02-13 07:46:50|4614.3|4608.3|4614.7|4608.7|4614.8|4608.8|4614.3|4608.3|8
1739432820000|2025-02-13 07:47:00|4613.9|4607.9|4613.9|4607.9|4614.3|4608.3|4613.9|4607.9|0
1739432830000|2025-02-13 07:47:10|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1739432840000|2025-02-13 07:47:20|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.8|4607.8|0
1739432850000|2025-02-13 07:47:30|4613.8|4607.8|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|1
1739432880000|2025-02-13 07:48:00|4614.8|4608.8|4613.9|4607.9|4614.8|4608.8|4613.9|4607.9|2
1739432890000|2025-02-13 07:48:10|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1739432900000|2025-02-13 07:48:20|4613.7|4607.7|4613.8|4607.8|4613.8|4607.8|4613.7|4607.7|0
1739432910000|2025-02-13 07:48:30|4613.4|4607.4|4613.4|4607.4|4613.8|4607.8|4613.4|4607.4|0
1739432920000|2025-02-13 07:48:40|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1739432930000|2025-02-13 07:48:50|4613.4|4607.4|4612.9|4606.9|4613.8|4607.8|4612.9|4606.9|1
1739432950000|2025-02-13 07:49:10|4613.7|4607.7|4613.8|4607.8|4613.9|4607.9|4613.7|4607.7|0
1739432960000|2025-02-13 07:49:20|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|0
1739432970000|2025-02-13 07:49:30|4613.9|4607.9|4613.8|4607.8|4614.3|4608.3|4613.8|4607.8|0
1739432990000|2025-02-13 07:49:50|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|0
1739433000000|2025-02-13 07:50:00|4613.9|4607.9|4613.8|4607.8|4613.9|4607.9|4613.8|4607.8|0
1739433010000|2025-02-13 07:50:10|4613.6|4607.6|4612.8|4606.8|4613.8|4607.8|4612.8|4606.8|2
1739433020000|2025-02-13 07:50:20|4613.2|4607.2|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|0
1739433030000|2025-02-13 07:50:30|4614.2|4608.2|4612.9|4606.9|4614.2|4608.2|4612.9|4606.9|0
1739433040000|2025-02-13 07:50:40|4613|4607|4613.8|4607.8|4613.8|4607.8|4613|4607|0
1739433060000|2025-02-13 07:51:00|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|1
1739433070000|2025-02-13 07:51:10|4612.8|4606.8|4612.8|4606.8|4612.8|4606.8|4612.4|4606.4|0
1739433080000|2025-02-13 07:51:20|4612.4|4606.4|4612.7|4606.7|4612.8|4606.8|4612.2|4606.2|2
1739433090000|2025-02-13 07:51:30|4612.3|4606.3|4612.2|4606.2|4613.8|4607.8|4612.2|4606.2|2
1739433100000|2025-02-13 07:51:40|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|0
1739433110000|2025-02-13 07:51:50|4613.2|4607.2|4612.8|4606.8|4613.6|4607.6|4612.8|4606.8|1
1739433120000|2025-02-13 07:52:00|4612.4|4606.4|4612.2|4606.2|4612.4|4606.4|4611.8|4605.8|1
1739433130000|2025-02-13 07:52:10|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|1
1739433150000|2025-02-13 07:52:30|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|4612.2|4606.2|0
1739433160000|2025-02-13 07:52:40|4612.3|4606.3|4612.8|4606.8|4612.8|4606.8|4612.3|4606.3|1
1739433180000|2025-02-13 07:53:00|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|4612.3|4606.3|2
1739433190000|2025-02-13 07:53:10|4609.7|4603.7|4609.2|4603.2|4609.7|4603.7|4609.2|4603.2|27
1739433200000|2025-02-13 07:53:20|4609.4|4603.4|4611.3|4605.3|4611.3|4605.3|4609.4|4603.4|2
1739433210000|2025-02-13 07:53:30|4610.9|4604.9|4610.8|4604.8|4611.3|4605.3|4610.8|4604.8|0
1739433220000|2025-02-13 07:53:40|4610.7|4604.7|4610.4|4604.4|4610.7|4604.7|4610.4|4604.4|0
1739433240000|2025-02-13 07:54:00|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610.3|4604.3|0
1739433260000|2025-02-13 07:54:20|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|4610.3|4604.3|1
1739433300000|2025-02-13 07:55:00|4610.4|4604.4|4611.3|4605.3|4611.3|4605.3|4610.4|4604.4|1
1739433310000|2025-02-13 07:55:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1739433320000|2025-02-13 07:55:20|||||||||1
1739433330000|2025-02-13 07:55:30|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|4611.3|4605.3|0
1739433340000|2025-02-13 07:55:40|4610.9|4604.9|4613.9|4607.9|4613.9|4607.9|4610.9|4604.9|6
1739433360000|2025-02-13 07:56:00|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1739433370000|2025-02-13 07:56:10|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|4614.2|4608.2|0
1739433390000|2025-02-13 07:56:30|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|0
1739433410000|2025-02-13 07:56:50|4613.4|4607.4|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1739433420000|2025-02-13 07:57:00|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1739433430000|2025-02-13 07:57:10|4613.8|4607.8|4613.4|4607.4|4613.8|4607.8|4613.4|4607.4|0
1739433450000|2025-02-13 07:57:30|4613.8|4607.8|4613.4|4607.4|4613.8|4607.8|4613.4|4607.4|0
1739433470000|2025-02-13 07:57:50|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.4|4607.4|0
1739433520000|2025-02-13 07:58:40|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|1
1739433540000|2025-02-13 07:59:00|4612.9|4606.9|4612.4|4606.4|4613.7|4607.7|4612.4|4606.4|3
1739433550000|2025-02-13 07:59:10|4613.2|4607.2|4613.3|4607.3|4613.3|4607.3|4613.2|4607.2|0
1739433570000|2025-02-13 07:59:30|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|0
1739433600000|2025-02-13 08:00:00|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|22
1739433610000|2025-02-13 08:00:10|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|4613.8|4607.8|2
1739433620000|2025-02-13 08:00:20|4613.9|4607.9|4614.8|4608.8|4614.8|4608.8|4613.9|4607.9|0
1739433630000|2025-02-13 08:00:30|4615.2|4609.2|4615.4|4609.4|4615.4|4609.4|4615.2|4609.2|2
1739433640000|2025-02-13 08:00:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1739433650000|2025-02-13 08:00:50|4616.9|4610.9|4617.8|4611.8|4618.2|4612.2|4616.9|4610.9|5
1739433660000|2025-02-13 08:01:00|4618.2|4612.2|4618.4|4612.4|4618.4|4612.4|4618.2|4612.2|3
1739433670000|2025-02-13 08:01:10|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|2
1739433680000|2025-02-13 08:01:20|4620.3|4614.3|4620.8|4614.8|4620.8|4614.8|4620.3|4614.3|0
1739433710000|2025-02-13 08:01:50|4619.9|4613.9|4620.3|4614.3|4620.3|4614.3|4619.9|4613.9|6
1739433720000|2025-02-13 08:02:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1739433730000|2025-02-13 08:02:10|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|4620.7|4614.7|0
1739433740000|2025-02-13 08:02:20|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1739433750000|2025-02-13 08:02:30|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|1
1739433760000|2025-02-13 08:02:40|4620.8|4614.8|4621.3|4615.3|4621.7|4615.7|4620.8|4614.8|3
1739433770000|2025-02-13 08:02:50|4620.8|4614.8|4620.9|4614.9|4620.9|4614.9|4620.8|4614.8|0
1739433780000|2025-02-13 08:03:00|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1739433790000|2025-02-13 08:03:10|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1739433800000|2025-02-13 08:03:20|4620.8|4614.8|4620.4|4614.4|4620.8|4614.8|4620.4|4614.4|0
1739433810000|2025-02-13 08:03:30|4620.3|4614.3|4618.9|4612.9|4620.3|4614.3|4618.8|4612.8|4
1739433820000|2025-02-13 08:03:40|4618.8|4612.8|4618.4|4612.4|4618.8|4612.8|4618.4|4612.4|0
1739433840000|2025-02-13 08:04:00|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|5
1739433850000|2025-02-13 08:04:10|||||||||1
1739433860000|2025-02-13 08:04:20|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1739433870000|2025-02-13 08:04:30|4618.3|4612.3|4618.3|4612.3|4618.7|4612.7|4618.3|4612.3|0
1739433890000|2025-02-13 08:04:50|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.3|4612.3|0
1739433900000|2025-02-13 08:05:00|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.8|4612.8|0
1739433920000|2025-02-13 08:05:20|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1739433930000|2025-02-13 08:05:30|4618.4|4612.4|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|0
1739433940000|2025-02-13 08:05:40|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1739433950000|2025-02-13 08:05:50|4618.8|4612.8|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|0
1739433960000|2025-02-13 08:06:00|4618.8|4612.8|4617.8|4611.8|4618.8|4612.8|4617.8|4611.8|5
1739433970000|2025-02-13 08:06:10|4617.9|4611.9|4617.8|4611.8|4617.9|4611.9|4617.8|4611.8|0
1739433990000|2025-02-13 08:06:30|4617.4|4611.4|4616.4|4610.4|4617.4|4611.4|4616.4|4610.4|1
1739434000000|2025-02-13 08:06:40|4611.8|4605.8|4611.4|4605.4|4612.3|4606.3|4611.4|4605.4|28
1739434010000|2025-02-13 08:06:50|4611.8|4605.8|4610.9|4604.9|4611.8|4605.8|4610.9|4604.9|3
1739434020000|2025-02-13 08:07:00|4611.4|4605.4|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|4
1739434030000|2025-02-13 08:07:10|4611.8|4605.8|4611.4|4605.4|4611.8|4605.8|4611.4|4605.4|0
1739434050000|2025-02-13 08:07:30|4611|4605|4610.9|4604.9|4611|4605|4610.8|4604.8|2
1739434060000|2025-02-13 08:07:40|4610.4|4604.4|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|0
1739434070000|2025-02-13 08:07:50|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|0
1739434090000|2025-02-13 08:08:10|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|1
1739434100000|2025-02-13 08:08:20|4611.3|4605.3|4611.4|4605.4|4611.4|4605.4|4611.3|4605.3|0
1739434110000|2025-02-13 08:08:30|4609.8|4603.8|4609.4|4603.4|4609.8|4603.8|4609.4|4603.4|6
1739434120000|2025-02-13 08:08:40|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|4609.3|4603.3|2
1739434140000|2025-02-13 08:09:00|4609.4|4603.4|4609.3|4603.3|4609.4|4603.4|4609.3|4603.3|0
1739434150000|2025-02-13 08:09:10|4608.8|4602.8|4607.4|4601.4|4608.8|4602.8|4607.4|4601.4|1
1739434160000|2025-02-13 08:09:20|4607.3|4601.3|4606.9|4600.9|4607.3|4601.3|4606.8|4600.8|11
1739434170000|2025-02-13 08:09:30|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|0
1739434180000|2025-02-13 08:09:40|4606.5|4600.5|4607.4|4601.4|4607.4|4601.4|4606.5|4600.5|0
1739434190000|2025-02-13 08:09:50|4607.8|4601.8|4607.9|4601.9|4608.3|4602.3|4607.8|4601.8|0
1739434200000|2025-02-13 08:10:00|4608.4|4602.4|4607.8|4601.8|4608.4|4602.4|4607.8|4601.8|3
1739434210000|2025-02-13 08:10:10|4607.9|4601.9|4607.8|4601.8|4607.9|4601.9|4607.8|4601.8|0
1739434220000|2025-02-13 08:10:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|0
1739434230000|2025-02-13 08:10:30|4607|4601|4607.9|4601.9|4607.9|4601.9|4607|4601|0
1739434240000|2025-02-13 08:10:40|4608.7|4602.7|4609.8|4603.8|4609.8|4603.8|4608.7|4602.7|2
1739434260000|2025-02-13 08:11:00|4609.4|4603.4|4609.8|4603.8|4609.8|4603.8|4608.8|4602.8|3
1739434270000|2025-02-13 08:11:10|4609.7|4603.7|4608.8|4602.8|4609.7|4603.7|4608.8|4602.8|0
1739434290000|2025-02-13 08:11:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.8|4602.8|0
1739434320000|2025-02-13 08:12:00|4609.4|4603.4|4609.8|4603.8|4609.8|4603.8|4609.4|4603.4|0
1739434330000|2025-02-13 08:12:10|4609.9|4603.9|4610.8|4604.8|4610.8|4604.8|4609.9|4603.9|2
1739434340000|2025-02-13 08:12:20|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|0
1739434360000|2025-02-13 08:12:40|4610.3|4604.3|4610.4|4604.4|4610.4|4604.4|4610.3|4604.3|0
1739434370000|2025-02-13 08:12:50|4610.5|4604.5|4611.9|4605.9|4611.9|4605.9|4610.5|4604.5|1
1739434430000|2025-02-13 08:13:50|4612.7|4606.7|4611.4|4605.4|4612.7|4606.7|4611.4|4605.4|1
1739434440000|2025-02-13 08:14:00|4611.8|4605.8|4612.8|4606.8|4612.8|4606.8|4611.4|4605.4|1
1739434450000|2025-02-13 08:14:10|4612.4|4606.4|4611.6|4605.6|4612.4|4606.4|4611.6|4605.6|17
1739434460000|2025-02-13 08:14:20|4610.9|4604.9|4615.3|4609.3|4615.3|4609.3|4610.9|4604.9|15
1739434470000|2025-02-13 08:14:30|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1739434480000|2025-02-13 08:14:40|4615.8|4609.8|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|0
1739434490000|2025-02-13 08:14:50|4615.3|4609.3|4615.9|4609.9|4615.9|4609.9|4615.3|4609.3|0
1739434500000|2025-02-13 08:15:00|4616.3|4610.3|4615.9|4609.9|4616.8|4610.8|4615.9|4609.9|2
1739434510000|2025-02-13 08:15:10|4616.7|4610.7|4616.8|4610.8|4616.8|4610.8|4616.7|4610.7|0
1739434530000|2025-02-13 08:15:30|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|2
1739434590000|2025-02-13 08:16:30|4615|4609|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|1
1739434600000|2025-02-13 08:16:40|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|0
1739434670000|2025-02-13 08:17:50|||||||||1
1739434680000|2025-02-13 08:18:00|||||||||1
1739434710000|2025-02-13 08:18:30|4614.8|4608.8|4614.9|4608.9|4614.9|4608.9|4614.8|4608.8|5
1739434730000|2025-02-13 08:18:50|4615.3|4609.3|4614.8|4608.8|4615.4|4609.4|4614.8|4608.8|0
1739434740000|2025-02-13 08:19:00|4614.9|4608.9|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|0
1739434820000|2025-02-13 08:20:20|4616.3|4610.3|4617.9|4611.9|4617.9|4611.9|4616.3|4610.3|5
1739434830000|2025-02-13 08:20:30|4617.5|4611.5|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|1
1739434840000|2025-02-13 08:20:40|4618.4|4612.4|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|0
1739434850000|2025-02-13 08:20:50|4618.8|4612.8|4618.4|4612.4|4618.8|4612.8|4618.4|4612.4|0
1739434880000|2025-02-13 08:21:20|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.8|4612.8|0
1739434890000|2025-02-13 08:21:30|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1739434900000|2025-02-13 08:21:40|4618.5|4612.5|4619.4|4613.4|4619.4|4613.4|4618.5|4612.5|4
1739434910000|2025-02-13 08:21:50|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|4619.5|4613.5|18
1739434920000|2025-02-13 08:22:00|4619.4|4613.4|4620.9|4614.9|4620.9|4614.9|4619.4|4613.4|1
1739434930000|2025-02-13 08:22:10|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|2
1739434940000|2025-02-13 08:22:20|4620|4614|4618.9|4612.9|4620|4614|4618.9|4612.9|10
1739434970000|2025-02-13 08:22:50|4619.1|4613.1|4619.4|4613.4|4619.9|4613.9|4619.1|4613.1|0
1739434980000|2025-02-13 08:23:00|4619|4613|4618.4|4612.4|4619|4613|4618.4|4612.4|2
1739435000000|2025-02-13 08:23:20|4617.9|4611.9|4617.8|4611.8|4617.9|4611.9|4617.4|4611.4|1
1739435010000|2025-02-13 08:23:30|4617.4|4611.4|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|0
1739435020000|2025-02-13 08:23:40|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|0
1739435030000|2025-02-13 08:23:50|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|0
1739435040000|2025-02-13 08:24:00|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|2
1739435060000|2025-02-13 08:24:20|4617.4|4611.4|4615.4|4609.4|4617.8|4611.8|4615.4|4609.4|6
1739435100000|2025-02-13 08:25:00|4614.9|4608.9|4614.9|4608.9|4615.3|4609.3|4614.9|4608.9|2
1739435110000|2025-02-13 08:25:10|4615.3|4609.3|4616.4|4610.4|4616.4|4610.4|4615.3|4609.3|0
1739435120000|2025-02-13 08:25:20|4616.8|4610.8|4616.8|4610.8|4616.9|4610.9|4616.4|4610.4|2
1739435130000|2025-02-13 08:25:30|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1739435140000|2025-02-13 08:25:40|4616|4610|4615.9|4609.9|4616|4610|4615.9|4609.9|2
1739435150000|2025-02-13 08:25:50|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|0
1739435160000|2025-02-13 08:26:00|4616.8|4610.8|4616.9|4610.9|4617.4|4611.4|4616.8|4610.8|0
1739435180000|2025-02-13 08:26:20|||||||||1
1739435190000|2025-02-13 08:26:30|4616.8|4610.8|4616.8|4610.8|4616.8|4610.8|4616.4|4610.4|0
1739435200000|2025-02-13 08:26:40|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4616.4|4610.4|0
1739435240000|2025-02-13 08:27:20|||||||||1
1739435260000|2025-02-13 08:27:40|||||||||2
1739435300000|2025-02-13 08:28:20|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|3
1739435310000|2025-02-13 08:28:30|4616|4610|4616.4|4610.4|4616.4|4610.4|4616|4610|0
1739435340000|2025-02-13 08:29:00|4618.9|4612.9|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|16
1739435350000|2025-02-13 08:29:10|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|0
1739435360000|2025-02-13 08:29:20|4619.3|4613.3|4618.4|4612.4|4619.3|4613.3|4618.4|4612.4|0
1739435370000|2025-02-13 08:29:30|||||||||2
1739435380000|2025-02-13 08:29:40|4618.8|4612.8|4618.4|4612.4|4618.8|4612.8|4618.4|4612.4|0
1739435400000|2025-02-13 08:30:00|4619.4|4613.4|4618.4|4612.4|4619.4|4613.4|4618.4|4612.4|5
1739435410000|2025-02-13 08:30:10|4618.2|4612.2|4617.9|4611.9|4618.2|4612.2|4617.4|4611.4|1
1739435430000|2025-02-13 08:30:30|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1739435440000|2025-02-13 08:30:40|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|2
1739435450000|2025-02-13 08:30:50|4617.4|4611.4|4616.9|4610.9|4617.8|4611.8|4616.9|4610.9|0
1739435460000|2025-02-13 08:31:00|4617.4|4611.4|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|0
1739435470000|2025-02-13 08:31:10|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.4|4611.4|0
1739435480000|2025-02-13 08:31:20|4617.8|4611.8|4617.8|4611.8|4617.9|4611.9|4616.9|4610.9|0
1739435490000|2025-02-13 08:31:30|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1739435500000|2025-02-13 08:31:40|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1739435520000|2025-02-13 08:32:00|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1739435530000|2025-02-13 08:32:10|4618|4612|4618.4|4612.4|4618.4|4612.4|4618|4612|0
1739435540000|2025-02-13 08:32:20|4618.8|4612.8|4620.4|4614.4|4620.4|4614.4|4618.8|4612.8|8
1739435600000|2025-02-13 08:33:20|||||||||1
1739435610000|2025-02-13 08:33:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|1
1739435620000|2025-02-13 08:33:40|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|2
1739435630000|2025-02-13 08:33:50|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.8|4614.8|0
1739435650000|2025-02-13 08:34:10|4621.3|4615.3|4620.9|4614.9|4621.3|4615.3|4620.4|4614.4|1
1739435660000|2025-02-13 08:34:20|4621|4615|4621.4|4615.4|4621.4|4615.4|4621|4615|32
1739435700000|2025-02-13 08:35:00|||||||||11
1739435710000|2025-02-13 08:35:10|4621|4615|4619.9|4613.9|4621|4615|4619.4|4613.4|8
1739435730000|2025-02-13 08:35:30|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|0
1739435740000|2025-02-13 08:35:40|4620.8|4614.8|4620.9|4614.9|4620.9|4614.9|4620.5|4614.5|0
1739435760000|2025-02-13 08:36:00|4620.4|4614.4|4619.9|4613.9|4620.4|4614.4|4619.4|4613.4|2
1739435780000|2025-02-13 08:36:20|4620.8|4614.8|4619.9|4613.9|4620.8|4614.8|4619.9|4613.9|0
1739435790000|2025-02-13 08:36:30|4620|4614|4620.4|4614.4|4620.4|4614.4|4620|4614|0
1739435800000|2025-02-13 08:36:40|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|0
1739435820000|2025-02-13 08:37:00|4620.4|4614.4|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|1
1739435830000|2025-02-13 08:37:10|4620.8|4614.8|4620.9|4614.9|4620.9|4614.9|4620.4|4614.4|0
1739435850000|2025-02-13 08:37:30|||||||||1
1739435860000|2025-02-13 08:37:40|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1739435870000|2025-02-13 08:37:50|4620.9|4614.9|4621.4|4615.4|4621.4|4615.4|4620.9|4614.9|1
1739435910000|2025-02-13 08:38:30|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|3
1739435920000|2025-02-13 08:38:40|4623.3|4617.3|4622.4|4616.4|4623.3|4617.3|4622.4|4616.4|7
1739435930000|2025-02-13 08:38:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|1
1739435940000|2025-02-13 08:39:00|4622|4616|4622.4|4616.4|4622.4|4616.4|4622|4616|1
1739435960000|2025-02-13 08:39:20|4622.8|4616.8|4622.4|4616.4|4622.8|4616.8|4622.4|4616.4|0
1739435980000|2025-02-13 08:39:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|1
1739436000000|2025-02-13 08:40:00|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1739436020000|2025-02-13 08:40:20|4621.4|4615.4|4620.8|4614.8|4621.4|4615.4|4620.8|4614.8|7
1739436030000|2025-02-13 08:40:30|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1739436040000|2025-02-13 08:40:40|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|4620.8|4614.8|0
1739436050000|2025-02-13 08:40:50|4620.9|4614.9|4620.4|4614.4|4620.9|4614.9|4620.4|4614.4|0
1739436060000|2025-02-13 08:41:00|4620.2|4614.2|4618.8|4612.8|4620.2|4614.2|4618.8|4612.8|2
1739436090000|2025-02-13 08:41:30|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1739436100000|2025-02-13 08:41:40|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|4618.8|4612.8|0
1739436110000|2025-02-13 08:41:50|4618.9|4612.9|4619.3|4613.3|4619.3|4613.3|4618.9|4612.9|0
1739436120000|2025-02-13 08:42:00|4619.4|4613.4|4620.3|4614.3|4620.3|4614.3|4619.4|4613.4|0
1739436130000|2025-02-13 08:42:10|4620.4|4614.4|4620.8|4614.8|4620.8|4614.8|4620.4|4614.4|0
1739436140000|2025-02-13 08:42:20|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|0
1739436150000|2025-02-13 08:42:30|4620.9|4614.9|4620.8|4614.8|4620.9|4614.9|4620.8|4614.8|0
1739436160000|2025-02-13 08:42:40|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|0
1739436170000|2025-02-13 08:42:50|4621.7|4615.7|4621.8|4615.8|4621.8|4615.8|4621.3|4615.3|0
1739436180000|2025-02-13 08:43:00|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1739436190000|2025-02-13 08:43:10|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|4621.8|4615.8|0
1739436220000|2025-02-13 08:43:40|||||||||1
1739436260000|2025-02-13 08:44:20|4621.4|4615.4|4621.8|4615.8|4621.8|4615.8|4621.4|4615.4|0
1739436270000|2025-02-13 08:44:30|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|4621.4|4615.4|0
1739436300000|2025-02-13 08:45:00|4619.9|4613.9|4619.8|4613.8|4619.9|4613.9|4619.3|4613.3|2
1739436310000|2025-02-13 08:45:10|4619.9|4613.9|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|0
1739436350000|2025-02-13 08:45:50|4619.4|4613.4|4619.8|4613.8|4619.8|4613.8|4619.4|4613.4|0
1739436360000|2025-02-13 08:46:00|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|0
1739436380000|2025-02-13 08:46:20|4619.8|4613.8|4619.8|4613.8|4619.9|4613.9|4619.8|4613.8|0
1739436390000|2025-02-13 08:46:30|4617.8|4611.8|4616.7|4610.7|4617.8|4611.8|4615.9|4609.9|11
1739436400000|2025-02-13 08:46:40|4616.8|4610.8|4617.3|4611.3|4617.3|4611.3|4616.8|4610.8|0
1739436410000|2025-02-13 08:46:50|4616.8|4610.8|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|2
1739436420000|2025-02-13 08:47:00|4616.7|4610.7|4616.7|4610.7|4616.7|4610.7|4615.9|4609.9|0
1739436430000|2025-02-13 08:47:10|4615.9|4609.9|4616.3|4610.3|4616.3|4610.3|4615.9|4609.9|0
1739436440000|2025-02-13 08:47:20|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.8|4609.8|0
1739436450000|2025-02-13 08:47:30|4616.3|4610.3|4615.9|4609.9|4616.3|4610.3|4615.9|4609.9|0
1739436460000|2025-02-13 08:47:40|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1739436470000|2025-02-13 08:47:50|4615.9|4609.9|4615.8|4609.8|4615.9|4609.9|4615.4|4609.4|0
1739436480000|2025-02-13 08:48:00|4615.4|4609.4|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|0
1739436490000|2025-02-13 08:48:10|4615.8|4609.8|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|0
1739436500000|2025-02-13 08:48:20|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1739436510000|2025-02-13 08:48:30|4616.3|4610.3|4616.4|4610.4|4616.4|4610.4|4616.3|4610.3|0
1739436530000|2025-02-13 08:48:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|2
1739436540000|2025-02-13 08:49:00|4618.3|4612.3|4618.4|4612.4|4618.4|4612.4|4618.3|4612.3|0
1739436560000|2025-02-13 08:49:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.4|4611.4|3
1739436570000|2025-02-13 08:49:30|4617.9|4611.9|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|0
1739436580000|2025-02-13 08:49:40|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|0
1739436600000|2025-02-13 08:50:00|4617.8|4611.8|4617.9|4611.9|4617.9|4611.9|4617.8|4611.8|1
1739436610000|2025-02-13 08:50:10|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|4618.3|4612.3|0
1739436620000|2025-02-13 08:50:20|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|0
1739436630000|2025-02-13 08:50:30|4616.4|4610.4|4616.4|4610.4|4616.8|4610.8|4616.4|4610.4|5
1739436640000|2025-02-13 08:50:40|4616.5|4610.5|4616.8|4610.8|4616.9|4610.9|4616.5|4610.5|0
1739436650000|2025-02-13 08:50:50|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4616.4|4610.4|0
1739436660000|2025-02-13 08:51:00|4616.3|4610.3|4615.8|4609.8|4616.3|4610.3|4614.9|4608.9|1
1739436670000|2025-02-13 08:51:10|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|0
1739436690000|2025-02-13 08:51:30|4615.8|4609.8|4615.9|4609.9|4615.9|4609.9|4615.8|4609.8|0
1739436700000|2025-02-13 08:51:40|4615.8|4609.8|4615.3|4609.3|4615.8|4609.8|4614.9|4608.9|0
1739436710000|2025-02-13 08:51:50|4614.9|4608.9|4615.3|4609.3|4615.8|4609.8|4614.9|4608.9|0
1739436720000|2025-02-13 08:52:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|0
1739436740000|2025-02-13 08:52:20|4615.3|4609.3|4614.9|4608.9|4615.3|4609.3|4614.9|4608.9|0
1739436760000|2025-02-13 08:52:40|4614.8|4608.8|4614.9|4608.9|4615.3|4609.3|4614.8|4608.8|0
1739436790000|2025-02-13 08:53:10|4615.3|4609.3|4615.8|4609.8|4615.8|4609.8|4615.3|4609.3|0
1739436800000|2025-02-13 08:53:20|4615.3|4609.3|4615.8|4609.8|4615.8|4609.8|4615.3|4609.3|0
1739436810000|2025-02-13 08:53:30|4615.7|4609.7|4615.9|4609.9|4615.9|4609.9|4615.7|4609.7|0
1739436820000|2025-02-13 08:53:40|4615.8|4609.8|4615.4|4609.4|4615.8|4609.8|4615.4|4609.4|0
1739436830000|2025-02-13 08:53:50|4615.3|4609.3|4615.4|4609.4|4615.8|4609.8|4615.3|4609.3|1
1739436840000|2025-02-13 08:54:00|4615.8|4609.8|4615.8|4609.8|4615.9|4609.9|4615.8|4609.8|0
1739436850000|2025-02-13 08:54:10|4615.4|4609.4|4615.8|4609.8|4615.8|4609.8|4615.4|4609.4|0
1739436860000|2025-02-13 08:54:20|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|0
1739436870000|2025-02-13 08:54:30|4615.8|4609.8|4615.8|4609.8|4615.9|4609.9|4615.4|4609.4|0
1739436880000|2025-02-13 08:54:40|4615.4|4609.4|4615.8|4609.8|4615.8|4609.8|4615.4|4609.4|0
1739436900000|2025-02-13 08:55:00|4615.9|4609.9|4615.8|4609.8|4615.9|4609.9|4615.8|4609.8|0
1739436920000|2025-02-13 08:55:20|4615.4|4609.4|4615.8|4609.8|4615.8|4609.8|4615.4|4609.4|0
1739436930000|2025-02-13 08:55:30|4615.9|4609.9|4615.9|4609.9|4616.3|4610.3|4615.8|4609.8|0
1739436940000|2025-02-13 08:55:40|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|4615.8|4609.8|0
1739436960000|2025-02-13 08:56:00|4616.3|4610.3|4616.9|4610.9|4616.9|4610.9|4616.3|4610.3|0
1739436970000|2025-02-13 08:56:10|4617.8|4611.8|4617.3|4611.3|4617.8|4611.8|4617.3|4611.3|0
1739436980000|2025-02-13 08:56:20|4617.7|4611.7|4618.4|4612.4|4618.4|4612.4|4617.7|4611.7|0
1739437000000|2025-02-13 08:56:40|4618.5|4612.5|4618.9|4612.9|4618.9|4612.9|4618.5|4612.5|0
1739437040000|2025-02-13 08:57:20|4618.8|4612.8|4618.9|4612.9|4618.9|4612.9|4618.8|4612.8|0
1739437050000|2025-02-13 08:57:30|4618.8|4612.8|4618.4|4612.4|4618.8|4612.8|4618.4|4612.4|0
1739437060000|2025-02-13 08:57:40|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|4619.3|4613.3|0
1739437070000|2025-02-13 08:57:50|4619.4|4613.4|4620.3|4614.3|4620.3|4614.3|4619.4|4613.4|0
1739437080000|2025-02-13 08:58:00|4620.4|4614.4|4619.4|4613.4|4620.4|4614.4|4619.4|4613.4|0
1739437090000|2025-02-13 08:58:10|4619.8|4613.8|4620.4|4614.4|4620.4|4614.4|4619.8|4613.8|0
1739437100000|2025-02-13 08:58:20|4620.3|4614.3|4619.9|4613.9|4620.3|4614.3|4619.9|4613.9|0
1739437110000|2025-02-13 08:58:30|4619.8|4613.8|4619.9|4613.9|4619.9|4613.9|4619.8|4613.8|0
1739437130000|2025-02-13 08:58:50|4620.3|4614.3|4619.9|4613.9|4620.3|4614.3|4619.9|4613.9|0
1739437140000|2025-02-13 08:59:00|4620.3|4614.3|4619.9|4613.9|4620.3|4614.3|4619.9|4613.9|0
1739437150000|2025-02-13 08:59:10|4620.3|4614.3|4619.9|4613.9|4620.3|4614.3|4619.9|4613.9|0
1739437160000|2025-02-13 08:59:20|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1739437170000|2025-02-13 08:59:30|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|1
1739437190000|2025-02-13 08:59:50|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1739437200000|2025-02-13 09:00:00|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1739437210000|2025-02-13 09:00:10|4619.8|4613.8|4617.8|4611.8|4619.8|4613.8|4616.9|4610.9|8
1739437220000|2025-02-13 09:00:20|4617.9|4611.9|4618.8|4612.8|4618.8|4612.8|4617.8|4611.8|0
1739437230000|2025-02-13 09:00:30|4618.4|4612.4|4618.8|4612.8|4618.8|4612.8|4618.4|4612.4|0
1739437240000|2025-02-13 09:00:40|4618.9|4612.9|4618.9|4612.9|4619.8|4613.8|4618.8|4612.8|3
1739437250000|2025-02-13 09:00:50|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|0
1739437260000|2025-02-13 09:01:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|3
1739437350000|2025-02-13 09:02:30|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|2
1739437360000|2025-02-13 09:02:40|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.8|4613.8|0
1739437370000|2025-02-13 09:02:50|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|4620.3|4614.3|0
1739437380000|2025-02-13 09:03:00|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|4620.4|4614.4|0
1739437390000|2025-02-13 09:03:10|||||||||2
1739437410000|2025-02-13 09:03:30|||||||||2
1739437420000|2025-02-13 09:03:40|4620.8|4614.8|4620.4|4614.4|4620.8|4614.8|4620.4|4614.4|4
1739437440000|2025-02-13 09:04:00|4620.8|4614.8|4620.3|4614.3|4620.8|4614.8|4620.3|4614.3|6
1739437450000|2025-02-13 09:04:10|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|0
1739437460000|2025-02-13 09:04:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.4|4613.4|0
1739437470000|2025-02-13 09:04:30|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|0
1739437500000|2025-02-13 09:05:00|4619.5|4613.5|4619.9|4613.9|4619.9|4613.9|4619.5|4613.5|1
1739437510000|2025-02-13 09:05:10|4619.8|4613.8|4619.9|4613.9|4619.9|4613.9|4619.8|4613.8|0
1739437520000|2025-02-13 09:05:20|4619.4|4613.4|4619.8|4613.8|4619.8|4613.8|4619.4|4613.4|0
1739437530000|2025-02-13 09:05:30|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|1
1739437560000|2025-02-13 09:06:00|4619.4|4613.4|4618.9|4612.9|4619.4|4613.4|4618.8|4612.8|4
1739437570000|2025-02-13 09:06:10|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|0
1739437580000|2025-02-13 09:06:20|4618.5|4612.5|4618.9|4612.9|4618.9|4612.9|4618.4|4612.4|0
1739437590000|2025-02-13 09:06:30|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|0
1739437610000|2025-02-13 09:06:50|4618|4612|4618.4|4612.4|4618.4|4612.4|4618|4612|0
1739437630000|2025-02-13 09:07:10|4618.9|4612.9|4618.9|4612.9|4619.3|4613.3|4618.9|4612.9|2
1739437640000|2025-02-13 09:07:20|4619|4613|4619.4|4613.4|4619.4|4613.4|4619|4613|0
1739437690000|2025-02-13 09:08:10|4619.8|4613.8|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1739437700000|2025-02-13 09:08:20|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.4|4613.4|0
1739437710000|2025-02-13 09:08:30|4619.4|4613.4|4619.4|4613.4|4619.8|4613.8|4619.4|4613.4|0
1739437750000|2025-02-13 09:09:10|4619.8|4613.8|4619.8|4613.8|4619.8|4613.8|4619.4|4613.4|0
1739437770000|2025-02-13 09:09:30|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|4619.4|4613.4|0
1739437780000|2025-02-13 09:09:40|4618.9|4612.9|4616.9|4610.9|4618.9|4612.9|4616.8|4610.8|6
1739437790000|2025-02-13 09:09:50|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|0
1739437800000|2025-02-13 09:10:00|4617.3|4611.3|4617.8|4611.8|4617.8|4611.8|4616.8|4610.8|1
1739437810000|2025-02-13 09:10:10|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|0
1739437820000|2025-02-13 09:10:20|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|0
1739437830000|2025-02-13 09:10:30|4617.4|4611.4|4617.8|4611.8|4617.8|4611.8|4617.4|4611.4|0
1739437840000|2025-02-13 09:10:40|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1739437850000|2025-02-13 09:10:50|4617.8|4611.8|4615.9|4609.9|4617.8|4611.8|4615.9|4609.9|15
1739437870000|2025-02-13 09:11:10|4616.3|4610.3|4616.3|4610.3|4616.8|4610.8|4616.3|4610.3|0
1739437880000|2025-02-13 09:11:20|4615.8|4609.8|4615.9|4609.9|4615.9|4609.9|4615.8|4609.8|0
1739437890000|2025-02-13 09:11:30|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|4616.3|4610.3|0
1739437900000|2025-02-13 09:11:40|4615.9|4609.9|4615.9|4609.9|4616.8|4610.8|4615.8|4609.8|1
1739437910000|2025-02-13 09:11:50|4616.3|4610.3|4615.9|4609.9|4616.3|4610.3|4615.9|4609.9|0
1739437920000|2025-02-13 09:12:00|4616.3|4610.3|4616.9|4610.9|4616.9|4610.9|4616.3|4610.3|0
1739437950000|2025-02-13 09:12:30|4617.3|4611.3|4617.3|4611.3|4617.3|4611.3|4616.9|4610.9|0
1739437960000|2025-02-13 09:12:40|4617.8|4611.8|4617.8|4611.8|4617.8|4611.8|4616.9|4610.9|0
1739437970000|2025-02-13 09:12:50|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1739437980000|2025-02-13 09:13:00|4617.8|4611.8|4617.4|4611.4|4617.8|4611.8|4617.4|4611.4|0
1739438000000|2025-02-13 09:13:20|4616.9|4610.9|4617.8|4611.8|4617.8|4611.8|4616.9|4610.9|0
1739438010000|2025-02-13 09:13:30|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4616.4|4610.4|0
1739438030000|2025-02-13 09:13:50|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1739438040000|2025-02-13 09:14:00|4617.3|4611.3|4617.3|4611.3|4617.4|4611.4|4617.3|4611.3|0
1739438060000|2025-02-13 09:14:20|4617.4|4611.4|4617.3|4611.3|4617.4|4611.4|4617.3|4611.3|0
1739438070000|2025-02-13 09:14:30|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|0
1739438080000|2025-02-13 09:14:40|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1739438090000|2025-02-13 09:14:50|4617.3|4611.3|4615.9|4609.9|4617.3|4611.3|4615.9|4609.9|2
1739438120000|2025-02-13 09:15:20|4615.4|4609.4|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|0
1739438130000|2025-02-13 09:15:30|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|0
1739438140000|2025-02-13 09:15:40|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.4|4608.4|2
1739438150000|2025-02-13 09:15:50|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|3
1739438170000|2025-02-13 09:16:10|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.8|4603.8|10
1739438180000|2025-02-13 09:16:20|4609.8|4603.8|4609.8|4603.8|4609.9|4603.9|4609.8|4603.8|6
1739438200000|2025-02-13 09:16:40|4609.4|4603.4|4609.4|4603.4|4609.8|4603.8|4609.3|4603.3|1
1739438220000|2025-02-13 09:17:00|4609.8|4603.8|4610.3|4604.3|4610.3|4604.3|4609.8|4603.8|3
1739438230000|2025-02-13 09:17:10|4611.8|4605.8|4611.3|4605.3|4611.8|4605.8|4611.3|4605.3|8
1739438240000|2025-02-13 09:17:20|4611.4|4605.4|4613.8|4607.8|4613.8|4607.8|4611.4|4605.4|8
1739438260000|2025-02-13 09:17:40|4614.3|4608.3|4612.5|4606.5|4614.4|4608.4|4612.5|4606.5|4
1739438270000|2025-02-13 09:17:50|4612.9|4606.9|4611.9|4605.9|4613|4607|4611.9|4605.9|1
1739438290000|2025-02-13 09:18:10|4611.7|4605.7|4610.9|4604.9|4611.7|4605.7|4610.8|4604.8|2
1739438300000|2025-02-13 09:18:20|4611.4|4605.4|4611.4|4605.4|4612|4606|4611|4605|0
1739438320000|2025-02-13 09:18:40|4611|4605|4611.4|4605.4|4611.4|4605.4|4611|4605|0
1739438330000|2025-02-13 09:18:50|4611|4605|4611.4|4605.4|4611.4|4605.4|4611|4605|0
1739438340000|2025-02-13 09:19:00|4611|4605|4611.4|4605.4|4611.4|4605.4|4611|4605|0
1739438350000|2025-02-13 09:19:10|4611.5|4605.5|4611.9|4605.9|4611.9|4605.9|4611.5|4605.5|0
1739438360000|2025-02-13 09:19:20|4611.5|4605.5|4611.9|4605.9|4611.9|4605.9|4611.5|4605.5|0
1739438380000|2025-02-13 09:19:40|4610.9|4604.9|4611|4605|4611|4605|4610.9|4604.9|2
1739438390000|2025-02-13 09:19:50|4610.9|4604.9|4610.8|4604.8|4611|4605|4610.8|4604.8|0
1739438400000|2025-02-13 09:20:00|4610.4|4604.4|4610.8|4604.8|4610.9|4604.9|4610.4|4604.4|0
1739438410000|2025-02-13 09:20:10|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|0
1739438420000|2025-02-13 09:20:20|4611|4605|4611|4605|4611|4605|4611|4605|1
1739438430000|2025-02-13 09:20:30|4610.9|4604.9|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|0
1739438440000|2025-02-13 09:20:40|4610.8|4604.8|4610.4|4604.4|4610.8|4604.8|4610|4604|0
1739438450000|2025-02-13 09:20:50|4610|4604|4610|4604|4610|4604|4610|4604|0
1739438470000|2025-02-13 09:21:10|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.5|4603.5|0
1739438480000|2025-02-13 09:21:20|4609.5|4603.5|4609.9|4603.9|4609.9|4603.9|4609.5|4603.5|0
1739438500000|2025-02-13 09:21:40|4609.5|4603.5|4609.5|4603.5|4609.9|4603.9|4609.5|4603.5|0
1739438510000|2025-02-13 09:21:50|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1739438520000|2025-02-13 09:22:00|4609.5|4603.5|4609.5|4603.5|4609.9|4603.9|4609.5|4603.5|0
1739438530000|2025-02-13 09:22:10|4609.9|4603.9|4609.5|4603.5|4609.9|4603.9|4609.5|4603.5|0
1739438540000|2025-02-13 09:22:20|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|4609.4|4603.4|2
1739438550000|2025-02-13 09:22:30|4609.3|4603.3|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|0
1739438560000|2025-02-13 09:22:40|4608.5|4602.5|4607.9|4601.9|4608.5|4602.5|4607.9|4601.9|2
1739438570000|2025-02-13 09:22:50|4607.8|4601.8|4607.9|4601.9|4607.9|4601.9|4607.8|4601.8|0
1739438580000|2025-02-13 09:23:00|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739438600000|2025-02-13 09:23:20|4607.9|4601.9|4608.5|4602.5|4608.5|4602.5|4607.9|4601.9|7
1739438610000|2025-02-13 09:23:30|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.5|4601.5|1
1739438620000|2025-02-13 09:23:40|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739438630000|2025-02-13 09:23:50|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|0
1739438640000|2025-02-13 09:24:00|4608|4602|4607.9|4601.9|4608|4602|4607.9|4601.9|1
1739438650000|2025-02-13 09:24:10|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|0
1739438670000|2025-02-13 09:24:30|4607|4601|4606.9|4600.9|4607|4601|4606.9|4600.9|3
1739438680000|2025-02-13 09:24:40|4607|4601|4606.9|4600.9|4607|4601|4606.9|4600.9|1
1739438690000|2025-02-13 09:24:50|4606.4|4600.4|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|0
1739438700000|2025-02-13 09:25:00|4606.9|4600.9|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|1
1739438740000|2025-02-13 09:25:40|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|4606.3|4600.3|0
1739438750000|2025-02-13 09:25:50|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|1
1739438760000|2025-02-13 09:26:00|4605.5|4599.5|4605.9|4599.9|4605.9|4599.9|4605.5|4599.5|0
1739438770000|2025-02-13 09:26:10|4605.5|4599.5|4604.8|4598.8|4605.5|4599.5|4604.4|4598.4|5
1739438780000|2025-02-13 09:26:20|4603.8|4597.8|4603.8|4597.8|4603.8|4597.8|4603.7|4597.7|0
1739438790000|2025-02-13 09:26:30|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|4603.3|4597.3|0
1739438800000|2025-02-13 09:26:40|4602.8|4596.8|4603.3|4597.3|4603.3|4597.3|4602.8|4596.8|0
1739438810000|2025-02-13 09:26:50|4603.8|4597.8|4602.8|4596.8|4603.8|4597.8|4602.8|4596.8|0
1739438820000|2025-02-13 09:27:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739438830000|2025-02-13 09:27:10|4602.8|4596.8|4602.4|4596.4|4602.8|4596.8|4602.4|4596.4|0
1739438840000|2025-02-13 09:27:20|4602.9|4596.9|4601.9|4595.9|4602.9|4596.9|4601.3|4595.3|7
1739438860000|2025-02-13 09:27:40|4601.5|4595.5|4601.5|4595.5|4601.9|4595.9|4601.5|4595.5|0
1739438880000|2025-02-13 09:28:00|4601.9|4595.9|4601.3|4595.3|4601.9|4595.9|4601.3|4595.3|15
1739438900000|2025-02-13 09:28:20|4601.4|4595.4|4601.8|4595.8|4601.9|4595.9|4601.4|4595.4|1
1739438960000|2025-02-13 09:29:20|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1739438970000|2025-02-13 09:29:30|4602.3|4596.3|4601.9|4595.9|4602.3|4596.3|4601.9|4595.9|0
1739438980000|2025-02-13 09:29:40|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|6
1739438990000|2025-02-13 09:29:50|4601.9|4595.9|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|79
1739439000000|2025-02-13 09:30:00|4601.8|4595.8|4600.9|4594.9|4601.8|4595.8|4600.5|4594.5|2
1739439010000|2025-02-13 09:30:10|4601.3|4595.3|4601.5|4595.5|4601.9|4595.9|4601.3|4595.3|5
1739439020000|2025-02-13 09:30:20|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1739439030000|2025-02-13 09:30:30|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|4602.3|4596.3|0
1739439040000|2025-02-13 09:30:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1739439050000|2025-02-13 09:30:50|4602.3|4596.3|4601.9|4595.9|4602.3|4596.3|4601.9|4595.9|4
1739439060000|2025-02-13 09:31:00|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|9
1739439070000|2025-02-13 09:31:10|4600.3|4594.3|4601.8|4595.8|4601.8|4595.8|4600.3|4594.3|5
1739439080000|2025-02-13 09:31:20|4601.3|4595.3|4600.4|4594.4|4601.3|4595.3|4600.4|4594.4|0
1739439090000|2025-02-13 09:31:30|4600.3|4594.3|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|1
1739439100000|2025-02-13 09:31:40|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|0
1739439130000|2025-02-13 09:32:10|4600.8|4594.8|4601.8|4595.8|4601.8|4595.8|4600.8|4594.8|1
1739439140000|2025-02-13 09:32:20|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1739439150000|2025-02-13 09:32:30|4601.8|4595.8|4602.3|4596.3|4602.3|4596.3|4601.8|4595.8|0
1739439160000|2025-02-13 09:32:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.8|4595.8|0
1739439170000|2025-02-13 09:32:50|4601.8|4595.8|4601.8|4595.8|4602.3|4596.3|4601.8|4595.8|0
1739439180000|2025-02-13 09:33:00|4601.9|4595.9|4602.3|4596.3|4602.3|4596.3|4601.9|4595.9|0
1739439190000|2025-02-13 09:33:10|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1739439200000|2025-02-13 09:33:20|||||||||1
1739439210000|2025-02-13 09:33:30|4601.5|4595.5|4601.9|4595.9|4601.9|4595.9|4601.5|4595.5|0
1739439240000|2025-02-13 09:34:00|4601.5|4595.5|4600.9|4594.9|4601.9|4595.9|4600.9|4594.9|1
1739439260000|2025-02-13 09:34:20|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|4601.3|4595.3|0
1739439270000|2025-02-13 09:34:30|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1739439290000|2025-02-13 09:34:50|4601|4595|4600.9|4594.9|4601|4595|4600.9|4594.9|1
1739439310000|2025-02-13 09:35:10|4601.3|4595.3|4600.4|4594.4|4601.3|4595.3|4600.4|4594.4|7
1739439320000|2025-02-13 09:35:20|4600.8|4594.8|4600.4|4594.4|4600.8|4594.8|4600.3|4594.3|0
1739439330000|2025-02-13 09:35:30|4600.3|4594.3|4600.8|4594.8|4600.8|4594.8|4600.3|4594.3|0
1739439340000|2025-02-13 09:35:40|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1739439350000|2025-02-13 09:35:50|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|4600.8|4594.8|0
1739439360000|2025-02-13 09:36:00|4600.9|4594.9|4600.8|4594.8|4600.9|4594.9|4600.8|4594.8|0
1739439370000|2025-02-13 09:36:10|4600.4|4594.4|4600.8|4594.8|4600.8|4594.8|4600.4|4594.4|0
1739439380000|2025-02-13 09:36:20|4600.3|4594.3|4600.3|4594.3|4600.3|4594.3|4599.9|4593.9|4
1739439390000|2025-02-13 09:36:30|4600.8|4594.8|4600.8|4594.8|4600.9|4594.9|4600.8|4594.8|0
1739439400000|2025-02-13 09:36:40|4600.9|4594.9|4601.3|4595.3|4601.3|4595.3|4600.9|4594.9|0
1739439420000|2025-02-13 09:37:00|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1739439450000|2025-02-13 09:37:30|4600|4594|4600|4594|4600|4594|4600|4594|4
1739439460000|2025-02-13 09:37:40|4600.4|4594.4|4600.9|4594.9|4600.9|4594.9|4599.9|4593.9|0
1739439470000|2025-02-13 09:37:50|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4600.9|4594.9|0
1739439480000|2025-02-13 09:38:00|4601.8|4595.8|4601.8|4595.8|4601.9|4595.9|4601.8|4595.8|0
1739439490000|2025-02-13 09:38:10|4601.9|4595.9|4601.9|4595.9|4602.7|4596.7|4601.9|4595.9|5
1739439500000|2025-02-13 09:38:20|4601.8|4595.8|4601.9|4595.9|4602.3|4596.3|4600.9|4594.9|1
1739439520000|2025-02-13 09:38:40|4602.3|4596.3|4602.4|4596.4|4602.4|4596.4|4602|4596|0
1739439540000|2025-02-13 09:39:00|4602|4596|4602.4|4596.4|4602.4|4596.4|4602|4596|0
1739439550000|2025-02-13 09:39:10|4602|4596|4602.4|4596.4|4602.5|4596.5|4602|4596|0
1739439560000|2025-02-13 09:39:20|4602.5|4596.5|4602.4|4596.4|4602.9|4596.9|4602.4|4596.4|8
1739439580000|2025-02-13 09:39:40|4602.5|4596.5|4602.4|4596.4|4602.5|4596.5|4602.4|4596.4|0
1739439590000|2025-02-13 09:39:50|4602|4596|4602|4596|4602.4|4596.4|4602|4596|0
1739439600000|2025-02-13 09:40:00|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|4602.4|4596.4|0
1739439610000|2025-02-13 09:40:10|4602|4596|4600.9|4594.9|4602.4|4596.4|4600.9|4594.9|4
1739439620000|2025-02-13 09:40:20|4601.4|4595.4|4601|4595|4601.4|4595.4|4600.9|4594.9|1
1739439630000|2025-02-13 09:40:30|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|4601.4|4595.4|0
1739439640000|2025-02-13 09:40:40|4601|4595|4600.8|4594.8|4601|4595|4599.9|4593.9|8
1739439650000|2025-02-13 09:40:50|4600.4|4594.4|4600.9|4594.9|4600.9|4594.9|4600|4594|0
1739439660000|2025-02-13 09:41:00|4600.8|4594.8|4600.9|4594.9|4600.9|4594.9|4600.8|4594.8|0
1739439680000|2025-02-13 09:41:20|4600.5|4594.5|4599.9|4593.9|4600.5|4594.5|4599.9|4593.9|2
1739439700000|2025-02-13 09:41:40|4600|4594|4600|4594|4600|4594|4600|4594|0
1739439710000|2025-02-13 09:41:50|4600.4|4594.4|4600|4594|4600.4|4594.4|4600|4594|0
1739439720000|2025-02-13 09:42:00|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600|4594|0
1739439730000|2025-02-13 09:42:10|4600|4594|4600|4594|4600|4594|4600|4594|0
1739439750000|2025-02-13 09:42:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1739439760000|2025-02-13 09:42:40|4599.5|4593.5|4600|4594|4600.4|4594.4|4599.5|4593.5|1
1739439770000|2025-02-13 09:42:50|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|0
1739439790000|2025-02-13 09:43:10|4600.5|4594.5|4599.9|4593.9|4600.5|4594.5|4599.9|4593.9|1
1739439800000|2025-02-13 09:43:20|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1739439810000|2025-02-13 09:43:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1739439820000|2025-02-13 09:43:40|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|0
1739439830000|2025-02-13 09:43:50|4599.3|4593.3|4599.4|4593.4|4599.4|4593.4|4599.3|4593.3|4
1739439850000|2025-02-13 09:44:10|4599.8|4593.8|4600|4594|4600.4|4594.4|4599.8|4593.8|0
1739439860000|2025-02-13 09:44:20|4599.9|4593.9|4600|4594|4600|4594|4599.9|4593.9|0
1739439880000|2025-02-13 09:44:40|4600.4|4594.4|4600|4594|4600.4|4594.4|4600|4594|0
1739439890000|2025-02-13 09:44:50|4600.4|4594.4|4600.5|4594.5|4600.5|4594.5|4600.4|4594.4|0
1739439900000|2025-02-13 09:45:00|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|2
1739439910000|2025-02-13 09:45:10|4602.6|4596.6|4602.5|4596.5|4602.6|4596.6|4602.5|4596.5|0
1739439930000|2025-02-13 09:45:30|4601|4595|4601|4595|4601|4595|4601|4595|4
1739439940000|2025-02-13 09:45:40|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4601.4|4595.4|0
1739439950000|2025-02-13 09:45:50|4601|4595|4601|4595|4601.4|4595.4|4601|4595|0
1739439960000|2025-02-13 09:46:00|4601.8|4595.8|4601|4595|4601.8|4595.8|4601|4595|1
1739439970000|2025-02-13 09:46:10|4601.4|4595.4|4601|4595|4601.4|4595.4|4601|4595|0
1739439980000|2025-02-13 09:46:20|4600.9|4594.9|4599.9|4593.9|4600.9|4594.9|4599.9|4593.9|4
1739439990000|2025-02-13 09:46:30|4600.3|4594.3|4599.8|4593.8|4600.3|4594.3|4599.8|4593.8|2
1739440010000|2025-02-13 09:46:50|4599.9|4593.9|4599.8|4593.8|4599.9|4593.9|4599.8|4593.8|0
1739440040000|2025-02-13 09:47:20|4599.4|4593.4|4597.9|4591.9|4599.4|4593.4|4597.9|4591.9|7
1739440050000|2025-02-13 09:47:30|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|2
1739440060000|2025-02-13 09:47:40|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|0
1739440070000|2025-02-13 09:47:50|4596.3|4590.3|4596.4|4590.4|4596.4|4590.4|4596.3|4590.3|0
1739440080000|2025-02-13 09:48:00|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|4596.8|4590.8|0
1739440090000|2025-02-13 09:48:10|4597.3|4591.3|4596.8|4590.8|4597.3|4591.3|4596.8|4590.8|0
1739440100000|2025-02-13 09:48:20|4597.2|4591.2|4597.9|4591.9|4597.9|4591.9|4596.8|4590.8|15
1739440110000|2025-02-13 09:48:30|4597.8|4591.8|4597.8|4591.8|4597.8|4591.8|4597.4|4591.4|0
1739440120000|2025-02-13 09:48:40|4595|4589|4594.3|4588.3|4595|4589|4594.3|4588.3|7
1739440130000|2025-02-13 09:48:50|||||||||1
1739440140000|2025-02-13 09:49:00|4593|4587|4593.9|4587.9|4593.9|4587.9|4593|4587|4
1739440150000|2025-02-13 09:49:10|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|4593.4|4587.4|0
1739440160000|2025-02-13 09:49:20|4593|4587|4593|4587|4593|4587|4593|4587|0
1739440180000|2025-02-13 09:49:40|4593.4|4587.4|4593|4587|4593.4|4587.4|4593|4587|0
1739440190000|2025-02-13 09:49:50|4593.4|4587.4|4593|4587|4593.4|4587.4|4593|4587|0
1739440200000|2025-02-13 09:50:00|4592.9|4586.9|4591.9|4585.9|4592.9|4586.9|4591.9|4585.9|3
1739440220000|2025-02-13 09:50:20|4592.3|4586.3|4592.8|4586.8|4592.9|4586.9|4592.3|4586.3|1
1739440230000|2025-02-13 09:50:30|4592.9|4586.9|4593.8|4587.8|4593.8|4587.8|4592.9|4586.9|0
1739440240000|2025-02-13 09:50:40|4593|4587|4593.8|4587.8|4593.8|4587.8|4593|4587|0
1739440250000|2025-02-13 09:50:50|4593.9|4587.9|4593|4587|4593.9|4587.9|4593|4587|0
1739440260000|2025-02-13 09:51:00|4593.8|4587.8|4593.8|4587.8|4593.8|4587.8|4593.4|4587.4|0
1739440280000|2025-02-13 09:51:20|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4592.4|4586.4|6
1739440290000|2025-02-13 09:51:30|4592.4|4586.4|4592.8|4586.8|4592.8|4586.8|4592.4|4586.4|11
1739440300000|2025-02-13 09:51:40|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|4592.4|4586.4|0
1739440310000|2025-02-13 09:51:50|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4
1739440320000|2025-02-13 09:52:00|4590|4584|4590|4584|4590.4|4584.4|4589.8|4583.8|5
1739440330000|2025-02-13 09:52:10|4589.9|4583.9|4589.8|4583.8|4590|4584|4589.8|4583.8|0
1739440340000|2025-02-13 09:52:20|4589.4|4583.4|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|0
1739440350000|2025-02-13 09:52:30|4589.9|4583.9|4589.8|4583.8|4589.9|4583.9|4589.8|4583.8|0
1739440360000|2025-02-13 09:52:40|||||||||1
1739440370000|2025-02-13 09:52:50|4590.2|4584.2|4590.8|4584.8|4590.8|4584.8|4590.2|4584.2|1
1739440380000|2025-02-13 09:53:00|4592|4586|4593.4|4587.4|4593.4|4587.4|4592|4586|2
1739440390000|2025-02-13 09:53:10|4594|4588|4594|4588|4594|4588|4594|4588|0
1739440400000|2025-02-13 09:53:20|4594.4|4588.4|4591.8|4585.8|4594.4|4588.4|4591|4585|10
1739440410000|2025-02-13 09:53:30|4590|4584|4587.9|4581.9|4590|4584|4587.9|4581.9|34
1739440420000|2025-02-13 09:53:40|4588|4582|4588.8|4582.8|4588.8|4582.8|4586.8|4580.8|20
1739440440000|2025-02-13 09:54:00|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|0
1739440460000|2025-02-13 09:54:20|4589.8|4583.8|4589.8|4583.8|4589.8|4583.8|4589.4|4583.4|3
1739440470000|2025-02-13 09:54:30|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1739440480000|2025-02-13 09:54:40|4589.4|4583.4|4589.9|4583.9|4589.9|4583.9|4589.4|4583.4|0
1739440490000|2025-02-13 09:54:50|4590|4584|4589.9|4583.9|4590|4584|4589.9|4583.9|5
1739440500000|2025-02-13 09:55:00|4589.8|4583.8|4590|4584|4590.8|4584.8|4589.8|4583.8|1
1739440510000|2025-02-13 09:55:10|4590.4|4584.4|4590.8|4584.8|4590.8|4584.8|4590|4584|0
1739440520000|2025-02-13 09:55:20|4590.4|4584.4|4590|4584|4590.8|4584.8|4590|4584|0
1739440530000|2025-02-13 09:55:30|4590.4|4584.4|4590|4584|4590.4|4584.4|4590|4584|0
1739440540000|2025-02-13 09:55:40|4589.9|4583.9|4590.4|4584.4|4590.4|4584.4|4589.9|4583.9|0
1739440550000|2025-02-13 09:55:50|4589.6|4583.6|4588.8|4582.8|4589.6|4583.6|4588|4582|5
1739440560000|2025-02-13 09:56:00|4589|4583|4588.4|4582.4|4589|4583|4588.4|4582.4|8
1739440570000|2025-02-13 09:56:10|4588.8|4582.8|4588.4|4582.4|4588.8|4582.8|4588.4|4582.4|0
1739440580000|2025-02-13 09:56:20|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|0
1739440590000|2025-02-13 09:56:30|4589|4583|4589|4583|4589|4583|4589|4583|0
1739440600000|2025-02-13 09:56:40|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589|4583|0
1739440620000|2025-02-13 09:57:00|4589.9|4583.9|4588.8|4582.8|4589.9|4583.9|4588.4|4582.4|4
1739440630000|2025-02-13 09:57:10|4588.4|4582.4|4588.4|4582.4|4588.8|4582.8|4588.4|4582.4|0
1739440640000|2025-02-13 09:57:20|4588.8|4582.8|4588.4|4582.4|4588.8|4582.8|4588.4|4582.4|0
1739440650000|2025-02-13 09:57:30|4588.8|4582.8|4589|4583|4589|4583|4587.9|4581.9|15
1739440670000|2025-02-13 09:57:50|4589.4|4583.4|4589|4583|4589.4|4583.4|4589|4583|0
1739440680000|2025-02-13 09:58:00|4588.9|4582.9|4589|4583|4589.8|4583.8|4588.9|4582.9|0
1739440690000|2025-02-13 09:58:10|4588.9|4582.9|4589|4583|4589|4583|4588.9|4582.9|0
1739440700000|2025-02-13 09:58:20|4588.9|4582.9|4589|4583|4589|4583|4588.9|4582.9|0
1739440710000|2025-02-13 09:58:30|4588.9|4582.9|4588.5|4582.5|4589|4583|4588.5|4582.5|0
1739440720000|2025-02-13 09:58:40|4588.9|4582.9|4589.4|4583.4|4589.4|4583.4|4588.9|4582.9|1
1739440730000|2025-02-13 09:58:50|4589|4583|4589|4583|4589.4|4583.4|4589|4583|0
1739440740000|2025-02-13 09:59:00|4589.4|4583.4|4588.9|4582.9|4589.9|4583.9|4588.5|4582.5|1
1739440760000|2025-02-13 09:59:20|4589.3|4583.3|4589.4|4583.4|4590|4584|4589.3|4583.3|2
1739440770000|2025-02-13 09:59:30|4589|4583|4589|4583|4589.4|4583.4|4588.9|4582.9|0
1739440780000|2025-02-13 09:59:40|4588.9|4582.9|4588.5|4582.5|4589|4583|4587.9|4581.9|5
1739440790000|2025-02-13 09:59:50|4588.9|4582.9|4588.9|4582.9|4589|4583|4588.9|4582.9|0
1739440800000|2025-02-13 10:00:00|4589|4583|4589.5|4583.5|4589.5|4583.5|4589|4583|0
1739440810000|2025-02-13 10:00:10|4590|4584|4590.4|4584.4|4590.4|4584.4|4590|4584|6
1739440820000|2025-02-13 10:00:20|4590|4584|4590|4584|4590|4584|4590|4584|0
1739440830000|2025-02-13 10:00:30|4589.9|4583.9|4590|4584|4590|4584|4589.9|4583.9|2
1739440860000|2025-02-13 10:01:00|4589.9|4583.9|4590|4584|4590|4584|4589.9|4583.9|0
1739440870000|2025-02-13 10:01:10|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1739440880000|2025-02-13 10:01:20|4590|4584|4590|4584|4590|4584|4590|4584|0
1739440890000|2025-02-13 10:01:30|4590.9|4584.9|4591|4585|4591|4585|4590.9|4584.9|1
1739440900000|2025-02-13 10:01:40|4590.9|4584.9|4590.5|4584.5|4590.9|4584.9|4590.5|4584.5|0
1739440910000|2025-02-13 10:01:50|4590.9|4584.9|4589.3|4583.3|4590.9|4584.9|4589.3|4583.3|8
1739440920000|2025-02-13 10:02:00|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|4589.4|4583.4|2
1739440950000|2025-02-13 10:02:30|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1739440960000|2025-02-13 10:02:40|4589.5|4583.5|4589.9|4583.9|4589.9|4583.9|4589.5|4583.5|0
1739440970000|2025-02-13 10:02:50|4589.5|4583.5|4589.5|4583.5|4589.9|4583.9|4589.5|4583.5|0
1739440980000|2025-02-13 10:03:00|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1739441000000|2025-02-13 10:03:20|4589.5|4583.5|4589.4|4583.4|4589.5|4583.5|4589.4|4583.4|1
1739441010000|2025-02-13 10:03:30|4589.9|4583.9|4589|4583|4589.9|4583.9|4589|4583|1
1739441020000|2025-02-13 10:03:40|4589.9|4583.9|4589.4|4583.4|4589.9|4583.9|4589.4|4583.4|0
1739441030000|2025-02-13 10:03:50|4589|4583|4589.4|4583.4|4589.4|4583.4|4589|4583|0
1739441040000|2025-02-13 10:04:00|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|4589.9|4583.9|0
1739441060000|2025-02-13 10:04:20|4590.4|4584.4|4590.9|4584.9|4590.9|4584.9|4590.4|4584.4|32
1739441080000|2025-02-13 10:04:40|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|4590.5|4584.5|0
1739441090000|2025-02-13 10:04:50|4590.9|4584.9|4589.9|4583.9|4590.9|4584.9|4589.9|4583.9|0
1739441140000|2025-02-13 10:05:40|4589.5|4583.5|4589|4583|4589.9|4583.9|4589|4583|2
1739441190000|2025-02-13 10:06:30|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588|4582|0
1739441200000|2025-02-13 10:06:40|4588|4582|4587.9|4581.9|4588|4582|4587.9|4581.9|0
1739441210000|2025-02-13 10:06:50|4588|4582|4588|4582|4588|4582|4588|4582|0
1739441220000|2025-02-13 10:07:00|4587.9|4581.9|4587.9|4581.9|4587.9|4581.9|4587.5|4581.5|0
1739441250000|2025-02-13 10:07:30|4587.4|4581.4|4587|4581|4587.4|4581.4|4587|4581|0
1739441270000|2025-02-13 10:07:50|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|1
1739441280000|2025-02-13 10:08:00|4587|4581|4586.9|4580.9|4587|4581|4586.9|4580.9|1
1739441290000|2025-02-13 10:08:10|4587|4581|4586.9|4580.9|4587|4581|4586.9|4580.9|1
1739441300000|2025-02-13 10:08:20|4587|4581|4587|4581|4587|4581|4587|4581|0
1739441320000|2025-02-13 10:08:40|4586.9|4580.9|4586|4580|4586.9|4580.9|4586|4580|16
1739441350000|2025-02-13 10:09:10|4586.4|4580.4|4586|4580|4586.4|4580.4|4585.9|4579.9|0
1739441360000|2025-02-13 10:09:20|4585.9|4579.9|4585.9|4579.9|4586|4580|4585.9|4579.9|0
1739441370000|2025-02-13 10:09:30|4586|4580|4585.9|4579.9|4586|4580|4585.9|4579.9|0
1739441380000|2025-02-13 10:09:40|4586|4580|4585.5|4579.5|4586|4580|4585.5|4579.5|0
1739441390000|2025-02-13 10:09:50|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|4584.4|4578.4|2
1739441410000|2025-02-13 10:10:10|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|0
1739441420000|2025-02-13 10:10:20|4585|4579|4585|4579|4585|4579|4585|4579|0
1739441430000|2025-02-13 10:10:30|||||||||1
1739441450000|2025-02-13 10:10:50|4583.9|4577.9|4583.5|4577.5|4583.9|4577.9|4583.5|4577.5|6
1739441460000|2025-02-13 10:11:00|4583.9|4577.9|4583|4577|4583.9|4577.9|4583|4577|3
1739441480000|2025-02-13 10:11:20|4583.9|4577.9|4582.3|4576.3|4583.9|4577.9|4582.3|4576.3|14
1739441490000|2025-02-13 10:11:30|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|4581.5|4575.5|0
1739441500000|2025-02-13 10:11:40|4582.4|4576.4|4582.5|4576.5|4582.5|4576.5|4582.4|4576.4|28
1739441530000|2025-02-13 10:12:10|4583|4577|4583|4577|4583|4577|4583|4577|0
1739441540000|2025-02-13 10:12:20|4583.4|4577.4|4583|4577|4583.4|4577.4|4583|4577|0
1739441550000|2025-02-13 10:12:30|4582.9|4576.9|4583|4577|4583|4577|4582.9|4576.9|0
1739441560000|2025-02-13 10:12:40|4583.4|4577.4|4585|4579|4585|4579|4583.4|4577.4|1
1739441570000|2025-02-13 10:12:50|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|4585.5|4579.5|0
1739441580000|2025-02-13 10:13:00|4585.9|4579.9|4584.9|4578.9|4585.9|4579.9|4584.1|4578.1|2
1739441590000|2025-02-13 10:13:10|4584.5|4578.5|4584.5|4578.5|4584.9|4578.9|4584.5|4578.5|0
1739441600000|2025-02-13 10:13:20|4584.9|4578.9|4584.5|4578.5|4584.9|4578.9|4584.5|4578.5|0
1739441610000|2025-02-13 10:13:30|4584.9|4578.9|4585.4|4579.4|4585.8|4579.8|4584.9|4578.9|2
1739441620000|2025-02-13 10:13:40|4585.9|4579.9|4586|4580|4586|4580|4585.9|4579.9|0
1739441630000|2025-02-13 10:13:50|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|4585.9|4579.9|0
1739441640000|2025-02-13 10:14:00|4586|4580|4586|4580|4586|4580|4585.9|4579.9|0
1739441650000|2025-02-13 10:14:10|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1739441670000|2025-02-13 10:14:30|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1739441680000|2025-02-13 10:14:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.5|4580.5|0
1739441700000|2025-02-13 10:15:00|4587|4581|4587|4581|4587|4581|4587|4581|0
1739441740000|2025-02-13 10:15:40|||||||||1
1739441760000|2025-02-13 10:16:00|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1739441770000|2025-02-13 10:16:10|4587|4581|4587|4581|4587|4581|4587|4581|0
1739441800000|2025-02-13 10:16:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1739441810000|2025-02-13 10:16:50|4586.5|4580.5|4586.9|4580.9|4586.9|4580.9|4586.5|4580.5|0
1739441820000|2025-02-13 10:17:00|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|4586.5|4580.5|0
1739441830000|2025-02-13 10:17:10|4586.1|4580.1|4586|4580|4586.4|4580.4|4586|4580|3
1739441860000|2025-02-13 10:17:40|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|4586.9|4580.9|0
1739441870000|2025-02-13 10:17:50|4586.8|4580.8|4586|4580|4586.8|4580.8|4586|4580|0
1739441880000|2025-02-13 10:18:00|4585.9|4579.9|4583.8|4577.8|4586|4580|4583.4|4577.4|10
1739441890000|2025-02-13 10:18:10|4583.4|4577.4|4583.9|4577.9|4583.9|4577.9|4583.4|4577.4|0
1739441920000|2025-02-13 10:18:40|4584.4|4578.4|4584.8|4578.8|4584.8|4578.8|4584.4|4578.4|2
1739441940000|2025-02-13 10:19:00|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|4584.9|4578.9|0
1739442000000|2025-02-13 10:20:00|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|1
1739442010000|2025-02-13 10:20:10|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|4583.9|4577.9|3
1739442080000|2025-02-13 10:21:20|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|4584.5|4578.5|2
1739442090000|2025-02-13 10:21:30|4585|4579|4585|4579|4585|4579|4585|4579|1
1739442100000|2025-02-13 10:21:40|4584.9|4578.9|4584.5|4578.5|4584.9|4578.9|4584.5|4578.5|0
1739442180000|2025-02-13 10:23:00|4584.9|4578.9|4584.5|4578.5|4585|4579|4584.5|4578.5|1
1739442190000|2025-02-13 10:23:10|4583|4577|4583.5|4577.5|4583.5|4577.5|4583|4577|6
1739442200000|2025-02-13 10:23:20|4582|4576|4581.9|4575.9|4582|4576|4581.9|4575.9|18
1739442220000|2025-02-13 10:23:40|4582.5|4576.5|4581.9|4575.9|4582.5|4576.5|4581.9|4575.9|4
1739442230000|2025-02-13 10:23:50|4582|4576|4582|4576|4582|4576|4582|4576|0
1739442240000|2025-02-13 10:24:00|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|4582.4|4576.4|0
1739442250000|2025-02-13 10:24:10|4582|4576|4582|4576|4582.4|4576.4|4582|4576|0
1739442260000|2025-02-13 10:24:20|4582.4|4576.4|4582.5|4576.5|4582.5|4576.5|4582.4|4576.4|0
1739442270000|2025-02-13 10:24:30|4582.1|4576.1|4582.5|4576.5|4582.5|4576.5|4582|4576|0
1739442280000|2025-02-13 10:24:40|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|4582.9|4576.9|0
1739442310000|2025-02-13 10:25:10|4583|4577|4583|4577|4583|4577|4583|4577|1
1739442320000|2025-02-13 10:25:20|4583.1|4577.1|4583|4577|4583.8|4577.8|4583|4577|0
1739442340000|2025-02-13 10:25:40|4582.9|4576.9|4581.4|4575.4|4582.9|4576.9|4581.4|4575.4|2
1739442360000|2025-02-13 10:26:00|4582.3|4576.3|4582.8|4576.8|4582.8|4576.8|4582|4576|4
1739442370000|2025-02-13 10:26:10|4582.3|4576.3|4581.4|4575.4|4582.3|4576.3|4581.4|4575.4|10
1739442380000|2025-02-13 10:26:20|4581.5|4575.5|4580.5|4574.5|4581.5|4575.5|4580.5|4574.5|3
1739442390000|2025-02-13 10:26:30|||||||||26
1739442400000|2025-02-13 10:26:40|4580.9|4574.9|4580.5|4574.5|4580.9|4574.9|4580.5|4574.5|2
1739442410000|2025-02-13 10:26:50|4580.9|4574.9|4580.5|4574.5|4580.9|4574.9|4580.5|4574.5|1
1739442420000|2025-02-13 10:27:00|4580.6|4574.6|4580.5|4574.5|4581|4575|4580.5|4574.5|0
1739442450000|2025-02-13 10:27:30|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|4580.4|4574.4|3
1739442470000|2025-02-13 10:27:50|||||||||1
1739442480000|2025-02-13 10:28:00|4580|4574|4579.8|4573.8|4580|4574|4579.4|4573.4|2
1739442490000|2025-02-13 10:28:10|4579.4|4573.4|4579.8|4573.8|4579.8|4573.8|4579.4|4573.4|0
1739442530000|2025-02-13 10:28:50|4579.9|4573.9|4580.3|4574.3|4580.3|4574.3|4579.9|4573.9|0
1739442540000|2025-02-13 10:29:00|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|4579.9|4573.9|0
1739442580000|2025-02-13 10:29:40|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|4580.3|4574.3|0
1739442590000|2025-02-13 10:29:50|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|15
1739442600000|2025-02-13 10:30:00|4578.5|4572.5|4578.9|4572.9|4578.9|4572.9|4578.5|4572.5|0
1739442630000|2025-02-13 10:30:30|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1739442640000|2025-02-13 10:30:40|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.5|4572.5|2
1739442650000|2025-02-13 10:30:50|4578.5|4572.5|4578.9|4572.9|4579.3|4573.3|4578.5|4572.5|12
1739442660000|2025-02-13 10:31:00|4576.5|4570.5|4576.9|4570.9|4576.9|4570.9|4576.3|4570.3|5
1739442670000|2025-02-13 10:31:10|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|4577.3|4571.3|0
1739442680000|2025-02-13 10:31:20|4576.9|4570.9|4577.3|4571.3|4577.3|4571.3|4576.9|4570.9|0
1739442700000|2025-02-13 10:31:40|4577.4|4571.4|4578.5|4572.5|4578.5|4572.5|4577.4|4571.4|2
1739442710000|2025-02-13 10:31:50|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|4578.4|4572.4|0
1739442720000|2025-02-13 10:32:00|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|4578.5|4572.5|0
1739442740000|2025-02-13 10:32:20|4578.9|4572.9|4578.9|4572.9|4578.9|4572.9|4578.5|4572.5|0
1739442750000|2025-02-13 10:32:30|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|0
1739442770000|2025-02-13 10:32:50|4578.5|4572.5|4578.9|4572.9|4578.9|4572.9|4578.5|4572.5|0
1739442780000|2025-02-13 10:33:00|4579.3|4573.3|4579.3|4573.3|4579.3|4573.3|4578.9|4572.9|0
1739442820000|2025-02-13 10:33:40|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|4576.3|4570.3|10
1739442830000|2025-02-13 10:33:50|4575.5|4569.5|4574.3|4568.3|4575.8|4569.8|4574.3|4568.3|8
1739442840000|2025-02-13 10:34:00|||||||||5
1739442870000|2025-02-13 10:34:30|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|4572.7|4566.7|74
1739442880000|2025-02-13 10:34:40|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|4572.3|4566.3|3
1739442910000|2025-02-13 10:35:10|||||||||4
1739442920000|2025-02-13 10:35:20|||||||||2
1739442930000|2025-02-13 10:35:30|||||||||4
1739442940000|2025-02-13 10:35:40|||||||||10
1739442950000|2025-02-13 10:35:50|4573.1|4567.1|4572.3|4566.3|4573.1|4567.1|4572.3|4566.3|2
1739442980000|2025-02-13 10:36:20|||||||||2
1739442990000|2025-02-13 10:36:30|||||||||1
1739443020000|2025-02-13 10:37:00|||||||||1
1739443040000|2025-02-13 10:37:20|||||||||3
1739443050000|2025-02-13 10:37:30|4573.1|4567.1|4572.3|4566.3|4573.1|4567.1|4572.3|4566.3|2
1739443060000|2025-02-13 10:37:40|4570.3|4564.3|4570.3|4564.3|4570.7|4564.7|4570.3|4564.3|6
1739443070000|2025-02-13 10:37:50|4569.7|4563.7|4569.8|4563.8|4569.8|4563.8|4569.7|4563.7|3
1739443080000|2025-02-13 10:38:00|4569.7|4563.7|4569.3|4563.3|4569.7|4563.7|4569.3|4563.3|0
1739443090000|2025-02-13 10:38:10|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|13
1739443100000|2025-02-13 10:38:20|4568.4|4562.4|4568.3|4562.3|4568.4|4562.4|4568.3|4562.3|0
1739443110000|2025-02-13 10:38:30|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|4568.4|4562.4|0
1739443120000|2025-02-13 10:38:40|4568.3|4562.3|4568.4|4562.4|4568.4|4562.4|4567.8|4561.8|25
1739443130000|2025-02-13 10:38:50|4568.8|4562.8|4569.8|4563.8|4569.8|4563.8|4568.8|4562.8|0
1739443140000|2025-02-13 10:39:00|4570.2|4564.2|4569.3|4563.3|4570.2|4564.2|4568.9|4562.9|0
1739443150000|2025-02-13 10:39:10|4568.7|4562.7|4567.8|4561.8|4568.7|4562.7|4567.3|4561.3|5
1739443170000|2025-02-13 10:39:30|4567.3|4561.3|4567.3|4561.3|4567.8|4561.8|4567.3|4561.3|2
1739443180000|2025-02-13 10:39:40|4567.1|4561.1|4566.3|4560.3|4567.1|4561.1|4566.3|4560.3|9
1739443190000|2025-02-13 10:39:50|4566.7|4560.7|4561.7|4555.7|4566.7|4560.7|4561.7|4555.7|31
1739443200000|2025-02-13 10:40:00|4561.8|4555.8|4563.7|4557.7|4563.8|4557.8|4561.8|4555.8|12
1739443210000|2025-02-13 10:40:10|4563.3|4557.3|4562.9|4556.9|4563.7|4557.7|4562.5|4556.5|17
1739443220000|2025-02-13 10:40:20|4563.3|4557.3|4562.9|4556.9|4563.8|4557.8|4562.5|4556.5|9
1739443230000|2025-02-13 10:40:30|4563.3|4557.3|4562.8|4556.8|4563.4|4557.4|4562.8|4556.8|3
1739443240000|2025-02-13 10:40:40|4563.2|4557.2|4563.3|4557.3|4563.3|4557.3|4562.8|4556.8|0
1739443260000|2025-02-13 10:41:00|4563.9|4557.9|4564.3|4558.3|4564.3|4558.3|4563.9|4557.9|2
1739443290000|2025-02-13 10:41:30|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|1
1739443310000|2025-02-13 10:41:50|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1739443320000|2025-02-13 10:42:00|4563.9|4557.9|4563.8|4557.8|4564.3|4558.3|4563.8|4557.8|3
1739443330000|2025-02-13 10:42:10|4563.4|4557.4|4562.6|4556.6|4563.4|4557.4|4561.2|4555.2|11
1739443340000|2025-02-13 10:42:20|4562.2|4556.2|4561.8|4555.8|4562.2|4556.2|4561.7|4555.7|4
1739443360000|2025-02-13 10:42:40|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|4561.7|4555.7|0
1739443370000|2025-02-13 10:42:50|4561.1|4555.1|4560.6|4554.6|4561.1|4555.1|4560.1|4554.1|6
1739443380000|2025-02-13 10:43:00|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|4560.2|4554.2|1
1739443390000|2025-02-13 10:43:10|4559.7|4553.7|4558.7|4552.7|4559.7|4553.7|4558.7|4552.7|3
1739443400000|2025-02-13 10:43:20|4559.2|4553.2|4559.7|4553.7|4559.7|4553.7|4558.8|4552.8|5
1739443410000|2025-02-13 10:43:30|4559.3|4553.3|4558.8|4552.8|4559.3|4553.3|4558.4|4552.4|4
1739443420000|2025-02-13 10:43:40|4557.8|4551.8|4559.2|4553.2|4559.2|4553.2|4557.8|4551.8|8
1739443440000|2025-02-13 10:44:00|4559.3|4553.3|4559.7|4553.7|4559.7|4553.7|4559.3|4553.3|8
1739443450000|2025-02-13 10:44:10|4560.1|4554.1|4559.3|4553.3|4560.1|4554.1|4559.3|4553.3|8
1739443460000|2025-02-13 10:44:20|4559.7|4553.7|4557.8|4551.8|4559.7|4553.7|4557.8|4551.8|17
1739443470000|2025-02-13 10:44:30|4557.3|4551.3|4557.8|4551.8|4557.8|4551.8|4557.3|4551.3|0
1739443480000|2025-02-13 10:44:40|4557.9|4551.9|4557.8|4551.8|4557.9|4551.9|4557.8|4551.8|1
1739443500000|2025-02-13 10:45:00|4558.7|4552.7|4558.7|4552.7|4558.7|4552.7|4558.3|4552.3|0
1739443510000|2025-02-13 10:45:10|4558.3|4552.3|4558.7|4552.7|4558.7|4552.7|4558.3|4552.3|0
1739443520000|2025-02-13 10:45:20|4556.7|4550.7|4556.3|4550.3|4556.7|4550.7|4556.3|4550.3|17
1739443530000|2025-02-13 10:45:30|4556.4|4550.4|4556.5|4550.5|4556.5|4550.5|4556.4|4550.4|6
1739443540000|2025-02-13 10:45:40|4558|4552|4558.8|4552.8|4558.8|4552.8|4558|4552|11
1739443550000|2025-02-13 10:45:50|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|1
1739443560000|2025-02-13 10:46:00|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1739443580000|2025-02-13 10:46:20|4559.3|4553.3|4558.8|4552.8|4559.3|4553.3|4558.8|4552.8|12
1739443590000|2025-02-13 10:46:30|4558.4|4552.4|4557.8|4551.8|4558.4|4552.4|4557.8|4551.8|0
1739443600000|2025-02-13 10:46:40|4556.9|4550.9|4558.9|4552.9|4558.9|4552.9|4556.9|4550.9|4
1739443620000|2025-02-13 10:47:00|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|4559.3|4553.3|0
1739443630000|2025-02-13 10:47:10|4558.8|4552.8|4558.9|4552.9|4558.9|4552.9|4558.8|4552.8|7
1739443650000|2025-02-13 10:47:30|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|0
1739443660000|2025-02-13 10:47:40|4557|4551|4558.3|4552.3|4558.8|4552.8|4557|4551|6
1739443670000|2025-02-13 10:47:50|4558.7|4552.7|4558.9|4552.9|4559.3|4553.3|4558.7|4552.7|6
1739443680000|2025-02-13 10:48:00|4558.1|4552.1|4557.9|4551.9|4558.3|4552.3|4557.9|4551.9|8
1739443690000|2025-02-13 10:48:10|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1739443700000|2025-02-13 10:48:20|4557.9|4551.9|4558.3|4552.3|4558.3|4552.3|4557.9|4551.9|1
1739443710000|2025-02-13 10:48:30|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|1
1739443730000|2025-02-13 10:48:50|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1739443740000|2025-02-13 10:49:00|4557.9|4551.9|4557.9|4551.9|4558.3|4552.3|4557.9|4551.9|0
1739443770000|2025-02-13 10:49:30|||||||||1
1739443800000|2025-02-13 10:50:00|4558.3|4552.3|4557.9|4551.9|4558.3|4552.3|4557.9|4551.9|2
1739443830000|2025-02-13 10:50:30|4558.3|4552.3|4557.9|4551.9|4558.3|4552.3|4557.9|4551.9|6
1739443850000|2025-02-13 10:50:50|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|4558.3|4552.3|0
1739443890000|2025-02-13 10:51:30|||||||||1
1739443900000|2025-02-13 10:51:40|||||||||1
1739443930000|2025-02-13 10:52:10|||||||||26
1739443970000|2025-02-13 10:52:50|||||||||1
1739443980000|2025-02-13 10:53:00|||||||||2
1739444010000|2025-02-13 10:53:30|||||||||1
1739444030000|2025-02-13 10:53:50|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|7
1739444040000|2025-02-13 10:54:00|4557.8|4551.8|4557.3|4551.3|4557.8|4551.8|4557.3|4551.3|2
1739444060000|2025-02-13 10:54:20|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|4556.7|4550.7|1
1739444070000|2025-02-13 10:54:30|4556.3|4550.3|4556.9|4550.9|4556.9|4550.9|4556.3|4550.3|3
1739444080000|2025-02-13 10:54:40|4556.5|4550.5|4555.9|4549.9|4556.5|4550.5|4555.9|4549.9|2
1739444090000|2025-02-13 10:54:50|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1739444100000|2025-02-13 10:55:00|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1739444110000|2025-02-13 10:55:10|||||||||2
1739444130000|2025-02-13 10:55:30|||||||||1
1739444150000|2025-02-13 10:55:50|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|0
1739444170000|2025-02-13 10:56:10|||||||||1
1739444180000|2025-02-13 10:56:20|4556.9|4550.9|4556.8|4550.8|4556.9|4550.9|4556.8|4550.8|6
1739444190000|2025-02-13 10:56:30|4556|4550|4556.4|4550.4|4556.4|4550.4|4556|4550|4
1739444200000|2025-02-13 10:56:40|4556.5|4550.5|4556.4|4550.4|4556.5|4550.5|4556.4|4550.4|1
1739444210000|2025-02-13 10:56:50|4556.3|4550.3|4555.9|4549.9|4556.3|4550.3|4555.9|4549.9|0
1739444220000|2025-02-13 10:57:00|||||||||1
1739444240000|2025-02-13 10:57:20|4555.5|4549.5|4555.9|4549.9|4555.9|4549.9|4555.5|4549.5|1
1739444250000|2025-02-13 10:57:30|4555.5|4549.5|4554.9|4548.9|4555.5|4549.5|4554.8|4548.8|13
1739444260000|2025-02-13 10:57:40|4555.3|4549.3|4555.8|4549.8|4555.8|4549.8|4555.3|4549.3|2
1739444270000|2025-02-13 10:57:50|4555.9|4549.9|4556.3|4550.3|4556.4|4550.4|4555.9|4549.9|1
1739444280000|2025-02-13 10:58:00|4555.9|4549.9|4554.9|4548.9|4555.9|4549.9|4554.9|4548.9|3
1739444300000|2025-02-13 10:58:20|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1739444310000|2025-02-13 10:58:30|4554.9|4548.9|4555.3|4549.3|4555.3|4549.3|4554.9|4548.9|0
1739444320000|2025-02-13 10:58:40|4555.8|4549.8|4554.9|4548.9|4555.8|4549.8|4554.9|4548.9|3
1739444340000|2025-02-13 10:59:00|4555.3|4549.3|4555.9|4549.9|4555.9|4549.9|4554.9|4548.9|2
1739444350000|2025-02-13 10:59:10|4554.9|4548.9|4554.9|4548.9|4555.3|4549.3|4554.9|4548.9|1
1739444360000|2025-02-13 10:59:20|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|0
1739444370000|2025-02-13 10:59:30|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1739444380000|2025-02-13 10:59:40|4554.8|4548.8|4554.8|4548.8|4554.9|4548.9|4554.8|4548.8|2
1739444390000|2025-02-13 10:59:50|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|4554.9|4548.9|0
1739444400000|2025-02-13 11:00:00|4555.3|4549.3|4554.9|4548.9|4555.3|4549.3|4554.9|4548.9|2
1739444410000|2025-02-13 11:00:10|4554.4|4548.4|4554.8|4548.8|4554.8|4548.8|4554.4|4548.4|3
1739444420000|2025-02-13 11:00:20|4554.4|4548.4|4554.5|4548.5|4554.5|4548.5|4554.4|4548.4|0
1739444430000|2025-02-13 11:00:30|4554.9|4548.9|4555.4|4549.4|4555.4|4549.4|4554.9|4548.9|0
1739444440000|2025-02-13 11:00:40|4556.4|4550.4|4555.9|4549.9|4556.4|4550.4|4555.9|4549.9|0
1739444450000|2025-02-13 11:00:50|4556|4550|4556.4|4550.4|4556.4|4550.4|4555.9|4549.9|0
1739444460000|2025-02-13 11:01:00|4556.5|4550.5|4563.4|4557.4|4563.4|4557.4|4556.5|4550.5|2
1739444480000|2025-02-13 11:01:20|4563.9|4557.9|4564.4|4558.4|4564.4|4558.4|4563.9|4557.9|0
1739444490000|2025-02-13 11:01:30|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|0
1739444500000|2025-02-13 11:01:40|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|4564.4|4558.4|2
1739444520000|2025-02-13 11:02:00|4565.2|4559.2|4565.9|4559.9|4565.9|4559.9|4565.2|4559.2|4
1739444550000|2025-02-13 11:02:30|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|2
1739444570000|2025-02-13 11:02:50|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|4565.3|4559.3|0
1739444580000|2025-02-13 11:03:00|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|2
1739444600000|2025-02-13 11:03:20|4566.8|4560.8|4566.4|4560.4|4566.8|4560.8|4566.4|4560.4|0
1739444610000|2025-02-13 11:03:30|4566|4560|4566|4560|4566|4560|4565.9|4559.9|0
1739444620000|2025-02-13 11:03:40|4566.1|4560.1|4566.9|4560.9|4566.9|4560.9|4566.1|4560.1|2
1739444630000|2025-02-13 11:03:50|4567|4561|4568.4|4562.4|4568.4|4562.4|4567|4561|2
1739444640000|2025-02-13 11:04:00|4568.8|4562.8|4568.8|4562.8|4568.8|4562.8|4568.4|4562.4|1
1739444650000|2025-02-13 11:04:10|4568.9|4562.9|4565.9|4559.9|4568.9|4562.9|4565.9|4559.9|5
1739444660000|2025-02-13 11:04:20|||||||||1
1739444670000|2025-02-13 11:04:30|4566.3|4560.3|4565.9|4559.9|4566.3|4560.3|4565.9|4559.9|1
1739444690000|2025-02-13 11:04:50|4565.4|4559.4|4564.8|4558.8|4565.4|4559.4|4564.8|4558.8|4
1739444700000|2025-02-13 11:05:00|4564.4|4558.4|4563.8|4557.8|4564.4|4558.4|4563.8|4557.8|2
1739444710000|2025-02-13 11:05:10|4563.4|4557.4|4564.8|4558.8|4564.8|4558.8|4563.4|4557.4|3
1739444720000|2025-02-13 11:05:20|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1739444740000|2025-02-13 11:05:40|4564.8|4558.8|4564.3|4558.3|4564.8|4558.8|4564.3|4558.3|1
1739444760000|2025-02-13 11:06:00|||||||||1
1739444770000|2025-02-13 11:06:10|4564.7|4558.7|4564.9|4558.9|4564.9|4558.9|4564.4|4558.4|0
1739444780000|2025-02-13 11:06:20|4564.8|4558.8|4564.8|4558.8|4564.9|4558.9|4564.4|4558.4|0
1739444790000|2025-02-13 11:06:30|4564.4|4558.4|4564.9|4558.9|4564.9|4558.9|4564.4|4558.4|0
1739444800000|2025-02-13 11:06:40|4565.7|4559.7|4566.4|4560.4|4566.9|4560.9|4565.7|4559.7|10
1739444810000|2025-02-13 11:06:50|4567.8|4561.8|4567|4561|4567.9|4561.9|4567|4561|5
1739444820000|2025-02-13 11:07:00|4566.9|4560.9|4566|4560|4566.9|4560.9|4566|4560|2
1739444830000|2025-02-13 11:07:10|4565.8|4559.8|4565.4|4559.4|4565.8|4559.8|4565.4|4559.4|1
1739444840000|2025-02-13 11:07:20|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1739444850000|2025-02-13 11:07:30|4565.9|4559.9|4565.4|4559.4|4565.9|4559.9|4565.4|4559.4|0
1739444860000|2025-02-13 11:07:40|4565|4559|4564.9|4558.9|4565|4559|4564.9|4558.9|0
1739444870000|2025-02-13 11:07:50|4564.8|4558.8|4564.4|4558.4|4564.8|4558.8|4564|4558|0
1739444890000|2025-02-13 11:08:10|4564|4558|4564|4558|4564.4|4558.4|4564|4558|0
1739444900000|2025-02-13 11:08:20|4564.4|4558.4|4564.5|4558.5|4564.5|4558.5|4564.4|4558.4|0
1739444910000|2025-02-13 11:08:30|4564.9|4558.9|4565.5|4559.5|4565.5|4559.5|4564.9|4558.9|5
1739444930000|2025-02-13 11:08:50|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|3
1739444940000|2025-02-13 11:09:00|4564.5|4558.5|4566|4560|4566|4560|4564.5|4558.5|4
1739444960000|2025-02-13 11:09:20|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1739444970000|2025-02-13 11:09:30|4566|4560|4566|4560|4566|4560|4566|4560|1
1739444980000|2025-02-13 11:09:40|4565.8|4559.8|4565.4|4559.4|4565.8|4559.8|4565.4|4559.4|0
1739444990000|2025-02-13 11:09:50|4565.9|4559.9|4566|4560|4566|4560|4565.9|4559.9|0
1739445000000|2025-02-13 11:10:00|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1739445010000|2025-02-13 11:10:10|4565|4559|4564.9|4558.9|4565|4559|4564.9|4558.9|1
1739445020000|2025-02-13 11:10:20|4565|4559|4565.9|4559.9|4565.9|4559.9|4565|4559|0
1739445040000|2025-02-13 11:10:40|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1739445050000|2025-02-13 11:10:50|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1739445080000|2025-02-13 11:11:20|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1739445090000|2025-02-13 11:11:30|4565.9|4559.9|4565.5|4559.5|4565.9|4559.9|4565.5|4559.5|1
1739445100000|2025-02-13 11:11:40|4565.9|4559.9|4565.5|4559.5|4565.9|4559.9|4565.5|4559.5|0
1739445110000|2025-02-13 11:11:50|4566.3|4560.3|4567|4561|4567.5|4561.5|4566.3|4560.3|3
1739445120000|2025-02-13 11:12:00|4566.9|4560.9|4566.9|4560.9|4567|4561|4566.9|4560.9|0
1739445130000|2025-02-13 11:12:10|4567|4561|4567|4561|4567.4|4561.4|4567|4561|0
1739445140000|2025-02-13 11:12:20|4566.9|4560.9|4566.5|4560.5|4567|4561|4566.5|4560.5|0
1739445160000|2025-02-13 11:12:40|4566|4560|4567|4561|4567|4561|4566|4560|1
1739445170000|2025-02-13 11:12:50|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1739445180000|2025-02-13 11:13:00|4567|4561|4567|4561|4567|4561|4567|4561|2
1739445190000|2025-02-13 11:13:10|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1739445200000|2025-02-13 11:13:20|4567|4561|4567|4561|4567|4561|4567|4561|0
1739445210000|2025-02-13 11:13:30|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|0
1739445220000|2025-02-13 11:13:40|4567.5|4561.5|4565.9|4559.9|4567.5|4561.5|4565.9|4559.9|13
1739445230000|2025-02-13 11:13:50|4565.8|4559.8|4565|4559|4565.8|4559.8|4565|4559|1
1739445240000|2025-02-13 11:14:00|4565.8|4559.8|4565.9|4559.9|4565.9|4559.9|4565.8|4559.8|0
1739445270000|2025-02-13 11:14:30|||||||||1
1739445320000|2025-02-13 11:15:20|4565.5|4559.5|4565|4559|4565.5|4559.5|4565|4559|4
1739445330000|2025-02-13 11:15:30|4565.9|4559.9|4567|4561|4567|4561|4565.9|4559.9|4
1739445340000|2025-02-13 11:15:40|4568|4562|4567.9|4561.9|4568|4562|4567.9|4561.9|0
1739445350000|2025-02-13 11:15:50|4567.1|4561.1|4567|4561|4567.1|4561.1|4567|4561|0
1739445360000|2025-02-13 11:16:00|4566.9|4560.9|4567|4561|4567|4561|4566.9|4560.9|0
1739445370000|2025-02-13 11:16:10|4566.9|4560.9|4567|4561|4567.4|4561.4|4566.4|4560.4|7
1739445380000|2025-02-13 11:16:20|4567.1|4561.1|4566.9|4560.9|4567.1|4561.1|4566.9|4560.9|1
1739445420000|2025-02-13 11:17:00|4566|4560|4565.9|4559.9|4566|4560|4565.9|4559.9|3
1739445440000|2025-02-13 11:17:20|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|0
1739445450000|2025-02-13 11:17:30|4567|4561|4567|4561|4567|4561|4567|4561|3
1739445460000|2025-02-13 11:17:40|4567.4|4561.4|4567.9|4561.9|4567.9|4561.9|4567.4|4561.4|0
1739445470000|2025-02-13 11:17:50|4567.8|4561.8|4567.4|4561.4|4567.8|4561.8|4567.4|4561.4|0
1739445480000|2025-02-13 11:18:00|4567.3|4561.3|4566.9|4560.9|4567.3|4561.3|4566.9|4560.9|5
1739445500000|2025-02-13 11:18:20|4567.1|4561.1|4568.9|4562.9|4569|4563|4567.1|4561.1|6
1739445520000|2025-02-13 11:18:40|4568.8|4562.8|4568|4562|4568.9|4562.9|4568|4562|0
1739445560000|2025-02-13 11:19:20|4567|4561|4566.9|4560.9|4567|4561|4566.9|4560.9|1
1739445570000|2025-02-13 11:19:30|4566.5|4560.5|4566.9|4560.9|4566.9|4560.9|4566.5|4560.5|9
1739445580000|2025-02-13 11:19:40|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|2
1739445590000|2025-02-13 11:19:50|4566.9|4560.9|4568|4562|4568|4562|4566.9|4560.9|5
1739445610000|2025-02-13 11:20:10|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|4567.9|4561.9|0
1739445620000|2025-02-13 11:20:20|4567|4561|4566.9|4560.9|4567|4561|4566.9|4560.9|1
1739445680000|2025-02-13 11:21:20|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|135
1739445690000|2025-02-13 11:21:30|4563.5|4557.5|4562.7|4556.7|4563.5|4557.5|4562.6|4556.6|39
1739445700000|2025-02-13 11:21:40|4562.6|4556.6|4562.7|4556.7|4562.7|4556.7|4562.6|4556.6|2
1739445710000|2025-02-13 11:21:50|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4563.8|4557.8|4
1739445720000|2025-02-13 11:22:00|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|4563.7|4557.7|150
1739445730000|2025-02-13 11:22:10|4563.6|4557.6|4562.6|4556.6|4563.6|4557.6|4562.6|4556.6|19
1739445740000|2025-02-13 11:22:20|4562.7|4556.7|4562.5|4556.5|4563.1|4557.1|4562.1|4556.1|293
1739445750000|2025-02-13 11:22:30|4562.1|4556.1|4561.5|4555.5|4562.1|4556.1|4561.5|4555.5|1
1739445770000|2025-02-13 11:22:50|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|4561.6|4555.6|0
1739445780000|2025-02-13 11:23:00|4561|4555|4560.6|4554.6|4561|4555|4560.6|4554.6|1
1739445790000|2025-02-13 11:23:10|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1739445800000|2025-02-13 11:23:20|4560.9|4554.9|4561.6|4555.6|4561.7|4555.7|4560.9|4554.9|3
1739445810000|2025-02-13 11:23:30|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|0
1739445820000|2025-02-13 11:23:40|4561.1|4555.1|4561|4555|4561.5|4555.5|4561|4555|2
1739445840000|2025-02-13 11:24:00|4560.6|4554.6|4561|4555|4561.1|4555.1|4560.6|4554.6|1
1739445850000|2025-02-13 11:24:10|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1739445870000|2025-02-13 11:24:30|4561|4555|4560.6|4554.6|4561|4555|4560.6|4554.6|0
1739445890000|2025-02-13 11:24:50|4560.2|4554.2|4560|4554|4560.2|4554.2|4560|4554|1
1739445900000|2025-02-13 11:25:00|4559.6|4553.6|4559.6|4553.6|4559.6|4553.6|4559.5|4553.5|0
1739445930000|2025-02-13 11:25:30|4560.9|4554.9|4562.1|4556.1|4562.1|4556.1|4560.9|4554.9|16
1739445960000|2025-02-13 11:26:00|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4562.1|4556.1|0
1739445980000|2025-02-13 11:26:20|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1739445990000|2025-02-13 11:26:30|4562.1|4556.1|4562.5|4556.5|4562.5|4556.5|4562.1|4556.1|1
1739446010000|2025-02-13 11:26:50|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|4562.1|4556.1|0
1739446020000|2025-02-13 11:27:00|4562|4556|4562.5|4556.5|4562.5|4556.5|4562|4556|1
1739446040000|2025-02-13 11:27:20|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|4562.6|4556.6|2
1739446070000|2025-02-13 11:27:50|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1739446080000|2025-02-13 11:28:00|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|2
1739446090000|2025-02-13 11:28:10|4562|4556|4562.4|4556.4|4562.4|4556.4|4562|4556|0
1739446100000|2025-02-13 11:28:20|4562|4556|4562.4|4556.4|4562.4|4556.4|4562|4556|0
1739446110000|2025-02-13 11:28:30|4562.5|4556.5|4562.4|4556.4|4562.5|4556.5|4562.4|4556.4|1
1739446120000|2025-02-13 11:28:40|4562.5|4556.5|4561.5|4555.5|4562.5|4556.5|4561.5|4555.5|0
1739446150000|2025-02-13 11:29:10|4562.1|4556.1|4562.5|4556.5|4562.5|4556.5|4562.1|4556.1|1
1739446160000|2025-02-13 11:29:20|4562.1|4556.1|4562.1|4556.1|4562.5|4556.5|4562.1|4556.1|0
1739446170000|2025-02-13 11:29:30|4562.5|4556.5|4562.1|4556.1|4562.5|4556.5|4562.1|4556.1|0
1739446180000|2025-02-13 11:29:40|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.1|4556.1|0
1739446200000|2025-02-13 11:30:00|4563.6|4557.6|4564|4558|4564|4558|4563.6|4557.6|5
1739446210000|2025-02-13 11:30:10|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.5|4557.5|1
1739446250000|2025-02-13 11:30:50|4563.5|4557.5|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|2
1739446260000|2025-02-13 11:31:00|4563|4557|4563|4557|4563|4557|4563|4557|1
1739446280000|2025-02-13 11:31:20|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1739446290000|2025-02-13 11:31:30|4563.5|4557.5|4563.4|4557.4|4563.5|4557.5|4563.4|4557.4|1
1739446300000|2025-02-13 11:31:40|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1739446320000|2025-02-13 11:32:00|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|4563.9|4557.9|0
1739446330000|2025-02-13 11:32:10|4563.5|4557.5|4563.6|4557.6|4564.6|4558.6|4563.5|4557.5|4
1739446340000|2025-02-13 11:32:20|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1739446350000|2025-02-13 11:32:30|||||||||1
1739446370000|2025-02-13 11:32:50|4564.4|4558.4|4563.6|4557.6|4564.4|4558.4|4563.6|4557.6|1
1739446380000|2025-02-13 11:33:00|4564.4|4558.4|4565.6|4559.6|4565.6|4559.6|4564.4|4558.4|1
1739446390000|2025-02-13 11:33:10|4563.6|4557.6|4564.6|4558.6|4564.6|4558.6|4563.6|4557.6|3
1739446430000|2025-02-13 11:33:50|4565|4559|4565|4559|4565|4559|4565|4559|0
1739446440000|2025-02-13 11:34:00|4565.1|4559.1|4564.5|4558.5|4565.1|4559.1|4564.5|4558.5|1
1739446460000|2025-02-13 11:34:20|4564|4558|4564|4558|4564|4558|4563.6|4557.6|0
1739446490000|2025-02-13 11:34:50|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|0
1739446500000|2025-02-13 11:35:00|4564.4|4558.4|4563.6|4557.6|4564.4|4558.4|4563.6|4557.6|2
1739446520000|2025-02-13 11:35:20|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1739446560000|2025-02-13 11:36:00|4563.4|4557.4|4562.5|4556.5|4563.4|4557.4|4562.1|4556.1|2
1739446650000|2025-02-13 11:37:30|4564.4|4558.4|4564.5|4558.5|4564.5|4558.5|4564.4|4558.4|4
1739446660000|2025-02-13 11:37:40|4565.5|4559.5|4566|4560|4566|4560|4565.5|4559.5|2
1739446670000|2025-02-13 11:37:50|4565.6|4559.6|4565.5|4559.5|4565.6|4559.6|4565.5|4559.5|0
1739446680000|2025-02-13 11:38:00|4565.6|4559.6|4566|4560|4566.4|4560.4|4565.6|4559.6|1
1739446690000|2025-02-13 11:38:10|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|0
1739446700000|2025-02-13 11:38:20|4566|4560|4566|4560|4566|4560|4566|4560|0
1739446710000|2025-02-13 11:38:30|4565.6|4559.6|4566|4560|4566|4560|4565.6|4559.6|0
1739446740000|2025-02-13 11:39:00|4566.1|4560.1|4565.6|4559.6|4566.1|4560.1|4565.6|4559.6|2
1739446750000|2025-02-13 11:39:10|4566.4|4560.4|4565.6|4559.6|4566.4|4560.4|4565.6|4559.6|0
1739446760000|2025-02-13 11:39:20|4566|4560|4566|4560|4566|4560|4566|4560|0
1739446770000|2025-02-13 11:39:30|4567|4561|4567|4561|4567|4561|4567|4561|0
1739446780000|2025-02-13 11:39:40|4566.6|4560.6|4566.6|4560.6|4567|4561|4566.6|4560.6|2
1739446800000|2025-02-13 11:40:00|4566.7|4560.7|4567.6|4561.6|4567.6|4561.6|4566.7|4560.7|3
1739446810000|2025-02-13 11:40:10|4567.5|4561.5|4566|4560|4567.5|4561.5|4565.6|4559.6|2
1739446820000|2025-02-13 11:40:20|4566.4|4560.4|4565.6|4559.6|4566.5|4560.5|4565.6|4559.6|2
1739446830000|2025-02-13 11:40:30|4566|4560|4565.7|4559.7|4566|4560|4565.7|4559.7|0
1739446840000|2025-02-13 11:40:40|4566|4560|4566.5|4560.5|4566.5|4560.5|4565.6|4559.6|0
1739446860000|2025-02-13 11:41:00|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|1
1739446950000|2025-02-13 11:42:30|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1739446960000|2025-02-13 11:42:40|4566.1|4560.1|4566|4560|4566.1|4560.1|4566|4560|0
1739446980000|2025-02-13 11:43:00|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1739447000000|2025-02-13 11:43:20|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1739447010000|2025-02-13 11:43:30|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|4567.1|4561.1|1
1739447020000|2025-02-13 11:43:40|4567|4561|4567.1|4561.1|4567.1|4561.1|4567|4561|1
1739447030000|2025-02-13 11:43:50|4567.5|4561.5|4567.6|4561.6|4568.4|4562.4|4567.5|4561.5|2
1739447040000|2025-02-13 11:44:00|4567.5|4561.5|4567.4|4561.4|4567.6|4561.6|4567.4|4561.4|2
1739447050000|2025-02-13 11:44:10|4567|4561|4567|4561|4567|4561|4567|4561|0
1739447070000|2025-02-13 11:44:30|4567.4|4561.4|4567|4561|4567.5|4561.5|4567|4561|0
1739447080000|2025-02-13 11:44:40|4567.4|4561.4|4567|4561|4567.4|4561.4|4567|4561|0
1739447090000|2025-02-13 11:44:50|4566.9|4560.9|4567.6|4561.6|4567.6|4561.6|4566.1|4560.1|2
1739447100000|2025-02-13 11:45:00|4568|4562|4568.5|4562.5|4568.5|4562.5|4568|4562|0
1739447110000|2025-02-13 11:45:10|4569|4563|4568.5|4562.5|4569|4563|4568.5|4562.5|0
1739447120000|2025-02-13 11:45:20|4568|4562|4568.4|4562.4|4568.4|4562.4|4568|4562|1
1739447130000|2025-02-13 11:45:30|4567.9|4561.9|4567.5|4561.5|4567.9|4561.9|4567.5|4561.5|0
1739447140000|2025-02-13 11:45:40|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|1
1739447150000|2025-02-13 11:45:50|4567|4561|4567|4561|4567|4561|4567|4561|0
1739447160000|2025-02-13 11:46:00|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|4566.9|4560.9|0
1739447170000|2025-02-13 11:46:10|4566.5|4560.5|4566.9|4560.9|4566.9|4560.9|4566.5|4560.5|0
1739447180000|2025-02-13 11:46:20|4567|4561|4567|4561|4567|4561|4567|4561|3
1739447190000|2025-02-13 11:46:30|4566.4|4560.4|4564.9|4558.9|4566.4|4560.4|4564|4558|0
1739447200000|2025-02-13 11:46:40|4565.4|4559.4|4566.5|4560.5|4566.5|4560.5|4565.4|4559.4|5
1739447210000|2025-02-13 11:46:50|4566.4|4560.4|4566|4560|4566.5|4560.5|4565.6|4559.6|2
1739447220000|2025-02-13 11:47:00|4565.5|4559.5|4566.4|4560.4|4566.4|4560.4|4565.5|4559.5|0
1739447230000|2025-02-13 11:47:10|4566.6|4560.6|4566.6|4560.6|4567|4561|4566.6|4560.6|0
1739447250000|2025-02-13 11:47:30|4566.5|4560.5|4566.4|4560.4|4566.5|4560.5|4565.6|4559.6|1
1739447260000|2025-02-13 11:47:40|4565.5|4559.5|4566|4560|4566.4|4560.4|4565.4|4559.4|0
1739447270000|2025-02-13 11:47:50|4566.4|4560.4|4565.4|4559.4|4566.4|4560.4|4565.4|4559.4|0
1739447280000|2025-02-13 11:48:00|4565|4559|4564.4|4558.4|4565|4559|4564.4|4558.4|0
1739447290000|2025-02-13 11:48:10|4564|4558|4564|4558|4564.4|4558.4|4564|4558|0
1739447300000|2025-02-13 11:48:20|4563.4|4557.4|4562.6|4556.6|4563.4|4557.4|4562.6|4556.6|0
1739447310000|2025-02-13 11:48:30|4562.5|4556.5|4562.5|4556.5|4562.6|4556.6|4562.5|4556.5|0
1739447320000|2025-02-13 11:48:40|4563|4557|4562.5|4556.5|4563|4557|4562.5|4556.5|0
1739447330000|2025-02-13 11:48:50|4562.1|4556.1|4561.6|4555.6|4562.1|4556.1|4561.6|4555.6|4
1739447350000|2025-02-13 11:49:10|4560.6|4554.6|4560.4|4554.4|4560.6|4554.6|4560.4|4554.4|2
1739447360000|2025-02-13 11:49:20|4560.5|4554.5|4560.4|4554.4|4560.5|4554.5|4560.4|4554.4|0
1739447370000|2025-02-13 11:49:30|4560.5|4554.5|4560.4|4554.4|4560.5|4554.5|4560.4|4554.4|0
1739447380000|2025-02-13 11:49:40|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.4|4554.4|0
1739447390000|2025-02-13 11:49:50|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|4560.4|4554.4|0
1739447400000|2025-02-13 11:50:00|4560|4554|4560.4|4554.4|4560.4|4554.4|4560|4554|1
1739447410000|2025-02-13 11:50:10|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|4560.9|4554.9|0
1739447420000|2025-02-13 11:50:20|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|1
1739447430000|2025-02-13 11:50:30|4562.5|4556.5|4562.5|4556.5|4563.4|4557.4|4562.5|4556.5|1
1739447440000|2025-02-13 11:50:40|4562.4|4556.4|4562.4|4556.4|4562.5|4556.5|4562|4556|1
1739447460000|2025-02-13 11:51:00|4561.6|4555.6|4562.4|4556.4|4562.4|4556.4|4561.6|4555.6|0
1739447470000|2025-02-13 11:51:10|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.4|4556.4|0
1739447480000|2025-02-13 11:51:20|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|1
1739447500000|2025-02-13 11:51:40|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|0
1739447510000|2025-02-13 11:51:50|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|4562.4|4556.4|0
1739447520000|2025-02-13 11:52:00|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|4562.9|4556.9|0
1739447530000|2025-02-13 11:52:10|||||||||1
1739447550000|2025-02-13 11:52:30|4560.5|4554.5|4560.4|4554.4|4560.5|4554.5|4560.4|4554.4|6
1739447560000|2025-02-13 11:52:40|4560.5|4554.5|4560.9|4554.9|4560.9|4554.9|4560.5|4554.5|0
1739447570000|2025-02-13 11:52:50|4561|4555|4560.5|4554.5|4561|4555|4560.5|4554.5|0
1739447630000|2025-02-13 11:53:50|4560.6|4554.6|4561.5|4555.5|4561.6|4555.6|4560.6|4554.6|4
1739447640000|2025-02-13 11:54:00|4561.6|4555.6|4561|4555|4561.6|4555.6|4561|4555|0
1739447660000|2025-02-13 11:54:20|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|4560.5|4554.5|0
1739447670000|2025-02-13 11:54:30|4560.1|4554.1|4560.1|4554.1|4560.1|4554.1|4560|4554|1
1739447680000|2025-02-13 11:54:40|4560.5|4554.5|4561|4555|4561|4555|4560.5|4554.5|0
1739447700000|2025-02-13 11:55:00|4561.1|4555.1|4561|4555|4561.5|4555.5|4561|4555|2
1739447710000|2025-02-13 11:55:10|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|4561.5|4555.5|1
1739447720000|2025-02-13 11:55:20|4561|4555|4561|4555|4561|4555|4561|4555|0
1739447740000|2025-02-13 11:55:40|4561.5|4555.5|4560.5|4554.5|4561.5|4555.5|4560.5|4554.5|0
1739447750000|2025-02-13 11:55:50|4561|4555|4561|4555|4561|4555|4561|4555|0
1739447760000|2025-02-13 11:56:00|4560.5|4554.5|4564.5|4558.5|4565|4559|4560.5|4554.5|9
1739447770000|2025-02-13 11:56:10|4565|4559|4565|4559|4566|4560|4564.6|4558.6|6
1739447780000|2025-02-13 11:56:20|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|4564.6|4558.6|2
1739447790000|2025-02-13 11:56:30|4564.5|4558.5|4564|4558|4564.5|4558.5|4564|4558|1
1739447820000|2025-02-13 11:57:00|4563.5|4557.5|4563.5|4557.5|4564|4558|4563.5|4557.5|0
1739447830000|2025-02-13 11:57:10|4563.1|4557.1|4563.1|4557.1|4563.6|4557.6|4563.1|4557.1|0
1739447840000|2025-02-13 11:57:20|4563.6|4557.6|4567.1|4561.1|4567.5|4561.5|4563.6|4557.6|6
1739447850000|2025-02-13 11:57:30|4568|4562|4566.9|4560.9|4568.5|4562.5|4566.4|4560.4|26
1739447860000|2025-02-13 11:57:40|4565.9|4559.9|4565.3|4559.3|4566.3|4560.3|4565|4559|0
1739447870000|2025-02-13 11:57:50|4565|4559|4565.3|4559.3|4565.5|4559.5|4565|4559|3
1739447880000|2025-02-13 11:58:00|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|4564.5|4558.5|0
1739447890000|2025-02-13 11:58:10|4564.9|4558.9|4564.3|4558.3|4564.9|4558.9|4564.3|4558.3|0
1739447900000|2025-02-13 11:58:20|4564.4|4558.4|4564.3|4558.3|4565.3|4559.3|4564.3|4558.3|3
1739447910000|2025-02-13 11:58:30|4564.2|4558.2|4563.9|4557.9|4564.3|4558.3|4563.5|4557.5|1
1739447930000|2025-02-13 11:58:50|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|0
1739447950000|2025-02-13 11:59:10|4563.9|4557.9|4563.5|4557.5|4563.9|4557.9|4563.5|4557.5|0
1739447960000|2025-02-13 11:59:20|4563.4|4557.4|4561.3|4555.3|4563.4|4557.4|4561.3|4555.3|11
1739447970000|2025-02-13 11:59:30|4560.3|4554.3|4559.3|4553.3|4560.4|4554.4|4559.3|4553.3|21
1739447990000|2025-02-13 11:59:50|4559.4|4553.4|4559.3|4553.3|4560.3|4554.3|4559.3|4553.3|8
1739448000000|2025-02-13 12:00:00|4558.9|4552.9|4559.4|4553.4|4559.5|4553.5|4558.9|4552.9|6
1739448010000|2025-02-13 12:00:10|4559.3|4553.3|4558.9|4552.9|4559.5|4553.5|4558.9|4552.9|0
1739448020000|2025-02-13 12:00:20|||||||||1
1739448060000|2025-02-13 12:01:00|4559|4553|4564.5|4558.5|4564.5|4558.5|4559|4553|19
1739448070000|2025-02-13 12:01:10|4564.9|4558.9|4564.4|4558.4|4565.5|4559.5|4564.4|4558.4|4
1739448080000|2025-02-13 12:01:20|4564.3|4558.3|4564.3|4558.3|4564.4|4558.4|4564.3|4558.3|0
1739448090000|2025-02-13 12:01:30|4564.9|4558.9|4565.4|4559.4|4565.4|4559.4|4564.9|4558.9|2
1739448100000|2025-02-13 12:01:40|4565.5|4559.5|4565.9|4559.9|4565.9|4559.9|4565.4|4559.4|0
1739448120000|2025-02-13 12:02:00|4566.4|4560.4|4566.3|4560.3|4566.9|4560.9|4566.3|4560.3|6
1739448130000|2025-02-13 12:02:10|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|4565.5|4559.5|0
1739448140000|2025-02-13 12:02:20|4565.4|4559.4|4565.3|4559.3|4565.4|4559.4|4565.3|4559.3|2
1739448150000|2025-02-13 12:02:30|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4564.4|4558.4|0
1739448160000|2025-02-13 12:02:40|4564.3|4558.3|4563.5|4557.5|4564.3|4558.3|4563.5|4557.5|3
1739448180000|2025-02-13 12:03:00|4563.4|4557.4|4563|4557|4563.4|4557.4|4563|4557|2
1739448190000|2025-02-13 12:03:10|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|0
1739448200000|2025-02-13 12:03:20|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|4563.5|4557.5|1
1739448210000|2025-02-13 12:03:30|4563.9|4557.9|4564.5|4558.5|4564.9|4558.9|4563.9|4557.9|0
1739448220000|2025-02-13 12:03:40|4565.3|4559.3|4564.7|4558.7|4565.3|4559.3|4564.5|4558.5|1
1739448230000|2025-02-13 12:03:50|4564.3|4558.3|4564.4|4558.4|4564.4|4558.4|4564.3|4558.3|0
1739448240000|2025-02-13 12:04:00|4564.5|4558.5|4564.9|4558.9|4564.9|4558.9|4564.5|4558.5|0
1739448250000|2025-02-13 12:04:10|4564.5|4558.5|4563.9|4557.9|4564.5|4558.5|4563.9|4557.9|1
1739448260000|2025-02-13 12:04:20|4567.5|4561.5|4567.4|4561.4|4567.5|4561.5|4567.4|4561.4|7
1739448280000|2025-02-13 12:04:40|4567.3|4561.3|4566.9|4560.9|4567.4|4561.4|4566.9|4560.9|4
1739448290000|2025-02-13 12:04:50|4567|4561|4567.4|4561.4|4567.4|4561.4|4567|4561|0
1739448300000|2025-02-13 12:05:00|4566.5|4560.5|4567.3|4561.3|4567.5|4561.5|4566.4|4560.4|10
1739448310000|2025-02-13 12:05:10|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|4566.5|4560.5|0
1739448320000|2025-02-13 12:05:20|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|0
1739448340000|2025-02-13 12:05:40|4567.9|4561.9|4571.3|4565.3|4571.3|4565.3|4567.9|4561.9|19
1739448350000|2025-02-13 12:05:50|4570.9|4564.9|4571.3|4565.3|4571.3|4565.3|4570.8|4564.8|3
1739448360000|2025-02-13 12:06:00|4571.2|4565.2|4569.9|4563.9|4571.2|4565.2|4569.9|4563.9|6
1739448370000|2025-02-13 12:06:10|4570.3|4564.3|4570.3|4564.3|4570.8|4564.8|4570.3|4564.3|3
1739448380000|2025-02-13 12:06:20|||||||||3
1739448390000|2025-02-13 12:06:30|4569.8|4563.8|4569.3|4563.3|4570.3|4564.3|4569.3|4563.3|6
1739448400000|2025-02-13 12:06:40|4569.4|4563.4|4569.3|4563.3|4569.8|4563.8|4569.3|4563.3|1
1739448420000|2025-02-13 12:07:00|4568.9|4562.9|4568.3|4562.3|4568.9|4562.9|4568.3|4562.3|1
1739448430000|2025-02-13 12:07:10|4567.8|4561.8|4567.3|4561.3|4567.8|4561.8|4567.3|4561.3|1
1739448480000|2025-02-13 12:08:00|4567.2|4561.2|4566.3|4560.3|4567.2|4561.2|4566.3|4560.3|0
1739448490000|2025-02-13 12:08:10|4566.4|4560.4|4566.3|4560.3|4566.4|4560.4|4566.3|4560.3|0
1739448540000|2025-02-13 12:09:00|4566.4|4560.4|4566.4|4560.4|4566.9|4560.9|4566.4|4560.4|2
1739448570000|2025-02-13 12:09:30|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|4565.9|4559.9|0
1739448590000|2025-02-13 12:09:50|4564.4|4558.4|4564.4|4558.4|4564.5|4558.5|4564.4|4558.4|1
1739448600000|2025-02-13 12:10:00|4564.3|4558.3|4564.4|4558.4|4564.4|4558.4|4564.3|4558.3|0
1739448610000|2025-02-13 12:10:10|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|0
1739448630000|2025-02-13 12:10:30|4564.4|4558.4|4564.4|4558.4|4565.3|4559.3|4564.4|4558.4|1
1739448640000|2025-02-13 12:10:40|4564.5|4558.5|4565.3|4559.3|4565.4|4559.4|4564.5|4558.5|0
1739448650000|2025-02-13 12:10:50|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|4564.9|4558.9|0
1739448660000|2025-02-13 12:11:00|4565|4559|4565|4559|4565|4559|4565|4559|0
1739448680000|2025-02-13 12:11:20|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4565.6|4559.6|4
1739448690000|2025-02-13 12:11:30|4566.4|4560.4|4566.4|4560.4|4566.8|4560.8|4565.4|4559.4|21
1739448710000|2025-02-13 12:11:50|4566.8|4560.8|4568.4|4562.4|4568.8|4562.8|4566.8|4560.8|4
1739448720000|2025-02-13 12:12:00|4568.8|4562.8|4569.3|4563.3|4569.3|4563.3|4568.3|4562.3|1
1739448730000|2025-02-13 12:12:10|4568.5|4562.5|4568.3|4562.3|4569.3|4563.3|4568.3|4562.3|1
1739448740000|2025-02-13 12:12:20|4567.9|4561.9|4567.5|4561.5|4568.3|4562.3|4567.5|4561.5|0
1739448750000|2025-02-13 12:12:30|4567.3|4561.3|4567.3|4561.3|4567.3|4561.3|4566.9|4560.9|1
1739448760000|2025-02-13 12:12:40|4567.4|4561.4|4567.4|4561.4|4567.4|4561.4|4567.3|4561.3|0
1739448770000|2025-02-13 12:12:50|4567.3|4561.3|4566.4|4560.4|4567.3|4561.3|4566.4|4560.4|1
1739448780000|2025-02-13 12:13:00|4566.3|4560.3|4565.9|4559.9|4566.3|4560.3|4565.4|4559.4|1
1739448790000|2025-02-13 12:13:10|4565.4|4559.4|4566.3|4560.3|4566.3|4560.3|4565.4|4559.4|3
1739448800000|2025-02-13 12:13:20|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|4565.8|4559.8|0
1739448810000|2025-02-13 12:13:30|4566.3|4560.3|4566.4|4560.4|4567.4|4561.4|4566.3|4560.3|2
1739448830000|2025-02-13 12:13:50|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|1
1739448850000|2025-02-13 12:14:10|4565.4|4559.4|4567.3|4561.3|4567.3|4561.3|4565.4|4559.4|1
1739448860000|2025-02-13 12:14:20|4566.3|4560.3|4566.3|4560.3|4566.4|4560.4|4566.3|4560.3|0
1739448870000|2025-02-13 12:14:30|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|4566.4|4560.4|0
1739448880000|2025-02-13 12:14:40|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|4566.3|4560.3|1
1739448950000|2025-02-13 12:15:50|4566.4|4560.4|4567.3|4561.3|4567.3|4561.3|4566.3|4560.3|2
1739448960000|2025-02-13 12:16:00|4567.2|4561.2|4565.9|4559.9|4567.2|4561.2|4565.9|4559.9|0
1739448970000|2025-02-13 12:16:10|4566.3|4560.3|4564.4|4558.4|4566.3|4560.3|4563.8|4557.8|2
1739448980000|2025-02-13 12:16:20|4564.3|4558.3|4564.3|4558.3|4564.3|4558.3|4563.8|4557.8|2
1739448990000|2025-02-13 12:16:30|4564.8|4558.8|4564.8|4558.8|4564.8|4558.8|4564.3|4558.3|0
1739449000000|2025-02-13 12:16:40|4564.3|4558.3|4564.4|4558.4|4564.9|4558.9|4564.3|4558.3|1
1739449010000|2025-02-13 12:16:50|4564.8|4558.8|4564.9|4558.9|4564.9|4558.9|4564.8|4558.8|0
1739449020000|2025-02-13 12:17:00|4564.8|4558.8|4564.7|4558.7|4565|4559|4563.8|4557.8|18
1739449030000|2025-02-13 12:17:10|4564.3|4558.3|4564.7|4558.7|4564.7|4558.7|4564.3|4558.3|13
1739449040000|2025-02-13 12:17:20|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|4564.2|4558.2|2
1739449050000|2025-02-13 12:17:30|4563.8|4557.8|4563.8|4557.8|4564.2|4558.2|4563.8|4557.8|7
1739449060000|2025-02-13 12:17:40|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|4563.6|4557.6|40
1739449070000|2025-02-13 12:17:50|4562.1|4556.1|4562.2|4556.2|4562.3|4556.3|4562.1|4556.1|6
1739449080000|2025-02-13 12:18:00|4561.7|4555.7|4558.1|4552.1|4561.7|4555.7|4558|4552|7
1739449090000|2025-02-13 12:18:10|4559.1|4553.1|4559.6|4553.6|4559.6|4553.6|4559.1|4553.1|95
1739449100000|2025-02-13 12:18:20|4559.2|4553.2|4557.2|4551.2|4560.1|4554.1|4557.2|4551.2|78
1739449110000|2025-02-13 12:18:30|4557.1|4551.1|4558.1|4552.1|4558.1|4552.1|4557.1|4551.1|17
1739449120000|2025-02-13 12:18:40|4558.2|4552.2|4558.7|4552.7|4558.7|4552.7|4558.1|4552.1|2
1739449130000|2025-02-13 12:18:50|4558.3|4552.3|4558.1|4552.1|4558.3|4552.3|4558.1|4552.1|1
1739449150000|2025-02-13 12:19:10|4558.2|4552.2|4557.1|4551.1|4558.2|4552.2|4557.1|4551.1|1
1739449160000|2025-02-13 12:19:20|4556|4550|4556.2|4550.2|4556.2|4550.2|4556|4550|122
1739449170000|2025-02-13 12:19:30|4554.7|4548.7|4555.1|4549.1|4555.1|4549.1|4554.7|4548.7|2
1739449180000|2025-02-13 12:19:40|4555.9|4549.9|4556.3|4550.3|4556.3|4550.3|4555.9|4549.9|3
1739449190000|2025-02-13 12:19:50|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|4556.2|4550.2|1
1739449200000|2025-02-13 12:20:00|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|0
1739449210000|2025-02-13 12:20:10|4556.2|4550.2|4556.1|4550.1|4556.2|4550.2|4555.7|4549.7|1
1739449220000|2025-02-13 12:20:20|4555.7|4549.7|4555.3|4549.3|4556.1|4550.1|4555.2|4549.2|0
1739449230000|2025-02-13 12:20:30|4555.2|4549.2|4555.2|4549.2|4555.3|4549.3|4555.2|4549.2|0
1739449240000|2025-02-13 12:20:40|4555.1|4549.1|4556.2|4550.2|4556.2|4550.2|4554.7|4548.7|2
1739449250000|2025-02-13 12:20:50|4557.2|4551.2|4556.3|4550.3|4557.2|4551.2|4556.1|4550.1|48
1739449260000|2025-02-13 12:21:00|4556.7|4550.7|4552.7|4546.7|4557.3|4551.3|4552.2|4546.2|10
1739449270000|2025-02-13 12:21:10|4553.1|4547.1|4553.2|4547.2|4553.2|4547.2|4553.1|4547.1|0
1739449280000|2025-02-13 12:21:20|4553.1|4547.1|4553.1|4547.1|4553.1|4547.1|4552.7|4546.7|0
1739449290000|2025-02-13 12:21:30|4553|4547|4550.1|4544.1|4553|4547|4550|4544|28
1739449300000|2025-02-13 12:21:40|||||||||2
1739449320000|2025-02-13 12:22:00|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|0
1739449330000|2025-02-13 12:22:10|4550.6|4544.6|4550.2|4544.2|4550.6|4544.6|4550.2|4544.2|2
1739449340000|2025-02-13 12:22:20|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|4549.6|4543.6|2
1739449350000|2025-02-13 12:22:30|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|3
1739449370000|2025-02-13 12:22:50|4550|4544|4548.1|4542.1|4550|4544|4547.2|4541.2|16
1739449380000|2025-02-13 12:23:00|4548.2|4542.2|4549.2|4543.2|4549.2|4543.2|4548.2|4542.2|6
1739449390000|2025-02-13 12:23:10|4549.6|4543.6|4549.2|4543.2|4549.6|4543.6|4549.2|4543.2|2
1739449400000|2025-02-13 12:23:20|4549.6|4543.6|4549.1|4543.1|4549.6|4543.6|4548.2|4542.2|4
1739449410000|2025-02-13 12:23:30|4548.7|4542.7|4548.3|4542.3|4548.7|4542.7|4548.2|4542.2|0
1739449420000|2025-02-13 12:23:40|4549.2|4543.2|4549.6|4543.6|4549.6|4543.6|4548.7|4542.7|5
1739449430000|2025-02-13 12:23:50|4549.2|4543.2|4549.7|4543.7|4550.2|4544.2|4549.2|4543.2|9
1739449440000|2025-02-13 12:24:00|4550.1|4544.1|4550.1|4544.1|4550.2|4544.2|4550.1|4544.1|0
1739449450000|2025-02-13 12:24:10|4549.7|4543.7|4549.2|4543.2|4549.7|4543.7|4549.2|4543.2|0
1739449460000|2025-02-13 12:24:20|4549.6|4543.6|4549.7|4543.7|4549.7|4543.7|4549.6|4543.6|1
1739449470000|2025-02-13 12:24:30|4549.8|4543.8|4550.2|4544.2|4550.2|4544.2|4549.8|4543.8|2
1739449480000|2025-02-13 12:24:40|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|4550.1|4544.1|1
1739449490000|2025-02-13 12:24:50|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|4550.2|4544.2|0
1739449500000|2025-02-13 12:25:00|4550.7|4544.7|4551.3|4545.3|4551.4|4545.4|4550.7|4544.7|3
1739449510000|2025-02-13 12:25:10|4551.7|4545.7|4550.3|4544.3|4551.7|4545.7|4550.3|4544.3|2
1739449520000|2025-02-13 12:25:20|4550.7|4544.7|4549.7|4543.7|4550.7|4544.7|4549.7|4543.7|0
1739449530000|2025-02-13 12:25:30|4549.8|4543.8|4550.3|4544.3|4550.7|4544.7|4549.7|4543.7|5
1739449540000|2025-02-13 12:25:40|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|0
1739449550000|2025-02-13 12:25:50|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|4550.8|4544.8|0
1739449590000|2025-02-13 12:26:30|||||||||1
1739449610000|2025-02-13 12:26:50|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.3|4544.3|1
1739449620000|2025-02-13 12:27:00|4550.8|4544.8|4551.2|4545.2|4551.2|4545.2|4550.8|4544.8|1
1739449630000|2025-02-13 12:27:10|4551.3|4545.3|4551.2|4545.2|4551.7|4545.7|4551.2|4545.2|2
1739449640000|2025-02-13 12:27:20|4551.7|4545.7|4551.8|4545.8|4551.8|4545.8|4551.3|4545.3|1
1739449650000|2025-02-13 12:27:30|||||||||1
1739449660000|2025-02-13 12:27:40|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|3
1739449700000|2025-02-13 12:28:20|4551.1|4545.1|4550.3|4544.3|4551.1|4545.1|4550.3|4544.3|2
1739449710000|2025-02-13 12:28:30|4550.7|4544.7|4550.8|4544.8|4550.8|4544.8|4550.3|4544.3|0
1739449720000|2025-02-13 12:28:40|4550.7|4544.7|4550.3|4544.3|4550.7|4544.7|4550.3|4544.3|1
1739449730000|2025-02-13 12:28:50|4550.2|4544.2|4550.3|4544.3|4550.3|4544.3|4550.2|4544.2|0
1739449740000|2025-02-13 12:29:00|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|4550.7|4544.7|0
1739449750000|2025-02-13 12:29:10|4550.3|4544.3|4549.2|4543.2|4550.3|4544.3|4549.2|4543.2|1
1739449790000|2025-02-13 12:29:50|4549.6|4543.6|4549.2|4543.2|4549.6|4543.6|4549.2|4543.2|0
1739449800000|2025-02-13 12:30:00|4549.6|4543.6|4550.7|4544.7|4550.7|4544.7|4549.6|4543.6|6
1739449810000|2025-02-13 12:30:10|4550.8|4544.8|4552.2|4546.2|4552.2|4546.2|4550.8|4544.8|4
1739449820000|2025-02-13 12:30:20|4553.2|4547.2|4553.2|4547.2|4553.8|4547.8|4553.2|4547.2|5
1739449830000|2025-02-13 12:30:30|4553.3|4547.3|4553.2|4547.2|4553.4|4547.4|4553.2|4547.2|2
1739449840000|2025-02-13 12:30:40|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.2|4546.2|1
1739449850000|2025-02-13 12:30:50|4552.7|4546.7|4552.8|4546.8|4552.8|4546.8|4552.7|4546.7|0
1739449880000|2025-02-13 12:31:20|4552.3|4546.3|4552.2|4546.2|4552.3|4546.3|4552.2|4546.2|1
1739449890000|2025-02-13 12:31:30|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|4551.7|4545.7|0
1739449900000|2025-02-13 12:31:40|4551.8|4545.8|4550.7|4544.7|4551.8|4545.8|4550.7|4544.7|74
1739449910000|2025-02-13 12:31:50|||||||||1
1739449920000|2025-02-13 12:32:00|4550.6|4544.6|4550.2|4544.2|4550.6|4544.6|4550.2|4544.2|0
1739449930000|2025-02-13 12:32:10|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|4549.8|4543.8|0
1739449950000|2025-02-13 12:32:30|||||||||1
1739449980000|2025-02-13 12:33:00|4553.8|4547.8|4554.2|4548.2|4554.2|4548.2|4553.8|4547.8|44
1739449990000|2025-02-13 12:33:10|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|3
1739450000000|2025-02-13 12:33:20|4553.6|4547.6|4553.8|4547.8|4553.8|4547.8|4553.2|4547.2|3
1739450010000|2025-02-13 12:33:30|4553.7|4547.7|4553.4|4547.4|4553.8|4547.8|4553.4|4547.4|0
1739450020000|2025-02-13 12:33:40|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1739450040000|2025-02-13 12:34:00|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|4553.3|4547.3|1
1739450050000|2025-02-13 12:34:10|4553.4|4547.4|4553.8|4547.8|4553.8|4547.8|4553.4|4547.4|0
1739450070000|2025-02-13 12:34:30|4554.3|4548.3|4554.2|4548.2|4554.3|4548.3|4554.2|4548.2|3
1739450080000|2025-02-13 12:34:40|4554.3|4548.3|4553.8|4547.8|4554.3|4548.3|4553.8|4547.8|0
1739450100000|2025-02-13 12:35:00|4553.7|4547.7|4554.2|4548.2|4554.3|4548.3|4553.2|4547.2|6
1739450110000|2025-02-13 12:35:10|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|1
1739450120000|2025-02-13 12:35:20|4553.4|4547.4|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|1
1739450130000|2025-02-13 12:35:30|4554.3|4548.3|4553.3|4547.3|4554.3|4548.3|4553.3|4547.3|3
1739450150000|2025-02-13 12:35:50|4553.8|4547.8|4553.3|4547.3|4553.8|4547.8|4553.3|4547.3|0
1739450160000|2025-02-13 12:36:00|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|4553.2|4547.2|0
1739450170000|2025-02-13 12:36:10|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1739450180000|2025-02-13 12:36:20|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|1
1739450200000|2025-02-13 12:36:40|4552.7|4546.7|4552.2|4546.2|4552.7|4546.7|4552.2|4546.2|0
1739450210000|2025-02-13 12:36:50|4552.1|4546.1|4551.3|4545.3|4552.1|4546.1|4551.3|4545.3|2
1739450220000|2025-02-13 12:37:00|4551.2|4545.2|4549.3|4543.3|4551.2|4545.2|4549.3|4543.3|4
1739450230000|2025-02-13 12:37:10|||||||||1
1739450250000|2025-02-13 12:37:30|||||||||1
1739450270000|2025-02-13 12:37:50|4549.7|4543.7|4549.7|4543.7|4549.8|4543.8|4549.3|4543.3|1
1739450280000|2025-02-13 12:38:00|4549.3|4543.3|4550.2|4544.2|4550.2|4544.2|4549.3|4543.3|0
1739450300000|2025-02-13 12:38:20|4551.2|4545.2|4550.7|4544.7|4551.2|4545.2|4550.7|4544.7|4
1739450310000|2025-02-13 12:38:30|4551.2|4545.2|4550.3|4544.3|4551.2|4545.2|4550.3|4544.3|0
1739450320000|2025-02-13 12:38:40|4551.1|4545.1|4550.3|4544.3|4551.2|4545.2|4550.3|4544.3|0
1739450340000|2025-02-13 12:39:00|4550.7|4544.7|4551.1|4545.1|4551.2|4545.2|4550.7|4544.7|1
1739450350000|2025-02-13 12:39:10|4551.2|4545.2|4551.1|4545.1|4551.2|4545.2|4551.1|4545.1|0
1739450360000|2025-02-13 12:39:20|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|4551.2|4545.2|0
1739450390000|2025-02-13 12:39:50|4551.1|4545.1|4551.2|4545.2|4551.2|4545.2|4551.1|4545.1|1
1739450400000|2025-02-13 12:40:00|4552.2|4546.2|4552.7|4546.7|4552.7|4546.7|4552.2|4546.2|27
1739450410000|2025-02-13 12:40:10|4553.5|4547.5|4554.2|4548.2|4554.2|4548.2|4553.5|4547.5|3
1739450420000|2025-02-13 12:40:20|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1739450430000|2025-02-13 12:40:30|4554.2|4548.2|4553.2|4547.2|4554.2|4548.2|4552.2|4546.2|11
1739450440000|2025-02-13 12:40:40|4553.1|4547.1|4552.7|4546.7|4553.1|4547.1|4552.7|4546.7|0
1739450450000|2025-02-13 12:40:50|4552.3|4546.3|4552.7|4546.7|4552.7|4546.7|4552.3|4546.3|0
1739450460000|2025-02-13 12:41:00|4552.3|4546.3|4552.2|4546.2|4552.3|4546.3|4552.2|4546.2|0
1739450470000|2025-02-13 12:41:10|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|1
1739450500000|2025-02-13 12:41:40|||||||||1
1739450510000|2025-02-13 12:41:50|4556.3|4550.3|4556.8|4550.8|4556.8|4550.8|4556.3|4550.3|9
1739450520000|2025-02-13 12:42:00|4556.7|4550.7|4555.3|4549.3|4556.7|4550.7|4555.3|4549.3|7
1739450530000|2025-02-13 12:42:10|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.7|4549.7|3
1739450540000|2025-02-13 12:42:20|4556.2|4550.2|4555.2|4549.2|4556.2|4550.2|4555.2|4549.2|2
1739450570000|2025-02-13 12:42:50|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|1
1739450580000|2025-02-13 12:43:00|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.7|4548.7|1
1739450590000|2025-02-13 12:43:10|||||||||1
1739450600000|2025-02-13 12:43:20|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|4555.2|4549.2|1
1739450620000|2025-02-13 12:43:40|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|4554.8|4548.8|0
1739450630000|2025-02-13 12:43:50|4555.2|4549.2|4554.8|4548.8|4555.2|4549.2|4554.8|4548.8|1
1739450640000|2025-02-13 12:44:00|4555.2|4549.2|4554.2|4548.2|4555.2|4549.2|4554.2|4548.2|4
1739450660000|2025-02-13 12:44:20|4554.8|4548.8|4554.3|4548.3|4554.8|4548.8|4554.3|4548.3|4
1739450670000|2025-02-13 12:44:30|4554.7|4548.7|4554.2|4548.2|4554.7|4548.7|4553.8|4547.8|0
1739450680000|2025-02-13 12:44:40|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|4554.3|4548.3|0
1739450690000|2025-02-13 12:44:50|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|4554.2|4548.2|2
1739450700000|2025-02-13 12:45:00|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1739450720000|2025-02-13 12:45:20|4554.8|4548.8|4554.2|4548.2|4554.8|4548.8|4554.2|4548.2|5
1739450730000|2025-02-13 12:45:30|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|4553.8|4547.8|0
1739450740000|2025-02-13 12:45:40|4554.2|4548.2|4556.2|4550.2|4556.2|4550.2|4554.2|4548.2|4
1739450750000|2025-02-13 12:45:50|4556.3|4550.3|4556.2|4550.2|4556.3|4550.3|4555.8|4549.8|0
1739450770000|2025-02-13 12:46:10|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|3
1739450780000|2025-02-13 12:46:20|4555.8|4549.8|4555.2|4549.2|4555.8|4549.8|4555.1|4549.1|0
1739450790000|2025-02-13 12:46:30|4554.8|4548.8|4555.2|4549.2|4555.2|4549.2|4554.8|4548.8|3
1739450800000|2025-02-13 12:46:40|4555.4|4549.4|4555.8|4549.8|4555.8|4549.8|4555.4|4549.4|3
1739450810000|2025-02-13 12:46:50|4556.2|4550.2|4555.8|4549.8|4556.2|4550.2|4555.3|4549.3|0
1739450820000|2025-02-13 12:47:00|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|4555.3|4549.3|1
1739450830000|2025-02-13 12:47:10|4555.8|4549.8|4556.2|4550.2|4556.2|4550.2|4555.8|4549.8|3
1739450840000|2025-02-13 12:47:20|4555.3|4549.3|4555.8|4549.8|4555.8|4549.8|4555.3|4549.3|0
1739450850000|2025-02-13 12:47:30|4556|4550|4557.3|4551.3|4557.3|4551.3|4556|4550|3
1739450860000|2025-02-13 12:47:40|4557.8|4551.8|4556.8|4550.8|4557.8|4551.8|4556.8|4550.8|6
1739450870000|2025-02-13 12:47:50|||||||||2
1739450880000|2025-02-13 12:48:00|4554.3|4548.3|4554.2|4548.2|4554.3|4548.3|4553.1|4547.1|8
1739450890000|2025-02-13 12:48:10|4554.3|4548.3|4554.3|4548.3|4554.7|4548.7|4554.2|4548.2|0
1739450900000|2025-02-13 12:48:20|4554.2|4548.2|4552.3|4546.3|4554.2|4548.2|4552.2|4546.2|12
1739450910000|2025-02-13 12:48:30|4553.2|4547.2|4552.8|4546.8|4553.2|4547.2|4552.8|4546.8|0
1739450920000|2025-02-13 12:48:40|4553.2|4547.2|4552.7|4546.7|4553.3|4547.3|4552.7|4546.7|0
1739450930000|2025-02-13 12:48:50|4553.1|4547.1|4552.3|4546.3|4553.2|4547.2|4552.3|4546.3|0
1739450940000|2025-02-13 12:49:00|4553.6|4547.6|4554.3|4548.3|4554.3|4548.3|4553.6|4547.6|6
1739450950000|2025-02-13 12:49:10|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|0
1739450960000|2025-02-13 12:49:20|4554.5|4548.5|4553.8|4547.8|4554.5|4548.5|4553.8|4547.8|1
1739450980000|2025-02-13 12:49:40|4553.9|4547.9|4554.3|4548.3|4554.3|4548.3|4553.9|4547.9|2
1739450990000|2025-02-13 12:49:50|4554.4|4548.4|4555.3|4549.3|4555.3|4549.3|4554.4|4548.4|0
1739451000000|2025-02-13 12:50:00|4555.4|4549.4|4555.3|4549.3|4555.8|4549.8|4555.3|4549.3|0
1739451010000|2025-02-13 12:50:10|4554.9|4548.9|4556.3|4550.3|4556.3|4550.3|4554.9|4548.9|0
1739451020000|2025-02-13 12:50:20|4556.4|4550.4|4557.4|4551.4|4557.4|4551.4|4556.4|4550.4|2
1739451030000|2025-02-13 12:50:30|4557.3|4551.3|4556.9|4550.9|4557.3|4551.3|4556.4|4550.4|0
1739451040000|2025-02-13 12:50:40|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|0
1739451050000|2025-02-13 12:50:50|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|0
1739451060000|2025-02-13 12:51:00|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|4556.8|4550.8|2
1739451070000|2025-02-13 12:51:10|4556.9|4550.9|4556.8|4550.8|4556.9|4550.9|4556.8|4550.8|0
1739451090000|2025-02-13 12:51:30|4556.9|4550.9|4556.8|4550.8|4556.9|4550.9|4556.8|4550.8|0
1739451100000|2025-02-13 12:51:40|4556.9|4550.9|4557.2|4551.2|4557.3|4551.3|4556.9|4550.9|2
1739451110000|2025-02-13 12:51:50|4556.8|4550.8|4556.9|4550.9|4556.9|4550.9|4556.8|4550.8|2
1739451120000|2025-02-13 12:52:00|4557.3|4551.3|4556.4|4550.4|4557.3|4551.3|4556|4550|0
1739451130000|2025-02-13 12:52:10|4556|4550|4556|4550|4556|4550|4556|4550|0
1739451150000|2025-02-13 12:52:30|4556.4|4550.4|4556.9|4550.9|4556.9|4550.9|4556.4|4550.4|1
1739451160000|2025-02-13 12:52:40|4557|4551|4556.9|4550.9|4557.4|4551.4|4556.9|4550.9|2
1739451170000|2025-02-13 12:52:50|4556.5|4550.5|4556.4|4550.4|4556.5|4550.5|4556.4|4550.4|0
1739451190000|2025-02-13 12:53:10|4555.4|4549.4|4556.4|4550.4|4556.4|4550.4|4555.4|4549.4|4
1739451200000|2025-02-13 12:53:20|4556.5|4550.5|4556.9|4550.9|4556.9|4550.9|4556.4|4550.4|0
1739451210000|2025-02-13 12:53:30|4556.4|4550.4|4556.8|4550.8|4556.8|4550.8|4556.4|4550.4|0
1739451230000|2025-02-13 12:53:50|4556.4|4550.4|4553.8|4547.8|4556.4|4550.4|4553.4|4547.4|5
1739451240000|2025-02-13 12:54:00|4553.4|4547.4|4553.4|4547.4|4553.8|4547.8|4553.3|4547.3|0
1739451250000|2025-02-13 12:54:10|4553.3|4547.3|4553.4|4547.4|4553.4|4547.4|4553.3|4547.3|2
1739451260000|2025-02-13 12:54:20|4553.8|4547.8|4555.4|4549.4|4555.4|4549.4|4553.8|4547.8|4
1739451270000|2025-02-13 12:54:30|4555|4549|4555.4|4549.4|4555.4|4549.4|4555|4549|0
1739451280000|2025-02-13 12:54:40|4555|4549|4554.5|4548.5|4555|4549|4554.5|4548.5|2
1739451290000|2025-02-13 12:54:50|4554.9|4548.9|4554.3|4548.3|4554.9|4548.9|4554.3|4548.3|0
1739451300000|2025-02-13 12:55:00|4554.4|4548.4|4554.4|4548.4|4554.4|4548.4|4554.3|4548.3|0
1739451310000|2025-02-13 12:55:10|4554.3|4548.3|4554.3|4548.3|4554.5|4548.5|4554.3|4548.3|0
1739451320000|2025-02-13 12:55:20|4554.4|4548.4|4553.9|4547.9|4554.4|4548.4|4553.9|4547.9|0
1739451330000|2025-02-13 12:55:30|4553.4|4547.4|4554.4|4548.4|4554.4|4548.4|4553.4|4547.4|6
1739451350000|2025-02-13 12:55:50|4554.7|4548.7|4557.5|4551.5|4557.5|4551.5|4554.7|4548.7|15
1739451360000|2025-02-13 12:56:00|4557.9|4551.9|4557.5|4551.5|4557.9|4551.9|4557.4|4551.4|4
1739451370000|2025-02-13 12:56:10|4558|4552|4557|4551|4558|4552|4557|4551|3
1739451390000|2025-02-13 12:56:30|||||||||1
1739451400000|2025-02-13 12:56:40|4556.4|4550.4|4557|4551|4557|4551|4556.4|4550.4|5
1739451410000|2025-02-13 12:56:50|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|0
1739451430000|2025-02-13 12:57:10|4558.6|4552.6|4556.5|4550.5|4558.6|4552.6|4556.5|4550.5|317
1739451440000|2025-02-13 12:57:20|4556.4|4550.4|4556|4550|4556.4|4550.4|4556|4550|0
1739451450000|2025-02-13 12:57:30|4555.6|4549.6|4555.4|4549.4|4555.6|4549.6|4555.4|4549.4|2
1739451460000|2025-02-13 12:57:40|4555|4549|4553.3|4547.3|4555|4549|4553.3|4547.3|44
1739451470000|2025-02-13 12:57:50|4552.9|4546.9|4553.5|4547.5|4553.9|4547.9|4552.4|4546.4|222
1739451480000|2025-02-13 12:58:00|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1739451490000|2025-02-13 12:58:10|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|4553.5|4547.5|0
1739451500000|2025-02-13 12:58:20|4553.9|4547.9|4553.9|4547.9|4554|4548|4553.9|4547.9|0
1739451510000|2025-02-13 12:58:30|4554.8|4548.8|4554.5|4548.5|4554.8|4548.8|4554.5|4548.5|0
1739451520000|2025-02-13 12:58:40|4554.4|4548.4|4553.5|4547.5|4554.4|4548.4|4552.7|4546.7|3
1739451530000|2025-02-13 12:58:50|4553.1|4547.1|4554.4|4548.4|4554.4|4548.4|4552.9|4546.9|3
1739451540000|2025-02-13 12:59:00|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1739451580000|2025-02-13 12:59:40|4554.6|4548.6|4554.5|4548.5|4554.6|4548.6|4554.5|4548.5|0
1739451590000|2025-02-13 12:59:50|4555|4549|4554.4|4548.4|4555.5|4549.5|4554.3|4548.3|3
1739451600000|2025-02-13 13:00:00|4554.5|4548.5|4556.9|4550.9|4557.4|4551.4|4553.4|4547.4|13
1739451610000|2025-02-13 13:00:10|4556.5|4550.5|4555.9|4549.9|4557.3|4551.3|4555.4|4549.4|0
1739451620000|2025-02-13 13:00:20|4555.5|4549.5|4555.3|4549.3|4555.5|4549.5|4553.9|4547.9|2
1739451630000|2025-02-13 13:00:30|4555.4|4549.4|4557.5|4551.5|4557.5|4551.5|4555.4|4549.4|0
1739451640000|2025-02-13 13:00:40|4557.3|4551.3|4557.5|4551.5|4557.9|4551.9|4557.3|4551.3|0
1739451650000|2025-02-13 13:00:50|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4556.9|4550.9|2
1739451660000|2025-02-13 13:01:00|4557.5|4551.5|4556.5|4550.5|4557.5|4551.5|4556.5|4550.5|0
1739451670000|2025-02-13 13:01:10|4556.4|4550.4|4555.5|4549.5|4556.4|4550.4|4555.5|4549.5|1
1739451680000|2025-02-13 13:01:20|4555.9|4549.9|4556.3|4550.3|4556.5|4550.5|4555.9|4549.9|1
1739451690000|2025-02-13 13:01:30|4556.4|4550.4|4556.3|4550.3|4556.5|4550.5|4556.3|4550.3|0
1739451700000|2025-02-13 13:01:40|4556.5|4550.5|4556.4|4550.4|4556.5|4550.5|4556.3|4550.3|0
1739451710000|2025-02-13 13:01:50|4555.5|4549.5|4555.9|4549.9|4555.9|4549.9|4555.4|4549.4|2
1739451720000|2025-02-13 13:02:00|4556|4550|4554.9|4548.9|4556.5|4550.5|4554.9|4548.9|2
1739451730000|2025-02-13 13:02:10|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|4555.4|4549.4|0
1739451740000|2025-02-13 13:02:20|4555.3|4549.3|4556.5|4550.5|4557.1|4551.1|4555.3|4549.3|1
1739451750000|2025-02-13 13:02:30|4556.9|4550.9|4555.3|4549.3|4556.9|4550.9|4554.9|4548.9|1
1739451760000|2025-02-13 13:02:40|4554.9|4548.9|4554.3|4548.3|4554.9|4548.9|4553.9|4547.9|0
1739451770000|2025-02-13 13:02:50|4554.8|4548.8|4554.4|4548.4|4555.4|4549.4|4554.3|4548.3|1
1739451780000|2025-02-13 13:03:00|4554.3|4548.3|4553.9|4547.9|4554.3|4548.3|4553.8|4547.8|1
1739451790000|2025-02-13 13:03:10|4554.1|4548.1|4554.3|4548.3|4554.9|4548.9|4554.1|4548.1|1
1739451800000|2025-02-13 13:03:20|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|0
1739451810000|2025-02-13 13:03:30|4553.8|4547.8|4552.4|4546.4|4553.9|4547.9|4552.3|4546.3|3
1739451820000|2025-02-13 13:03:40|4551.8|4545.8|4552.3|4546.3|4552.3|4546.3|4551.3|4545.3|2
1739451830000|2025-02-13 13:03:50|4552.4|4546.4|4553.8|4547.8|4553.8|4547.8|4552.4|4546.4|0
1739451840000|2025-02-13 13:04:00|4553.4|4547.4|4552.1|4546.1|4553.4|4547.4|4552.1|4546.1|64
1739451850000|2025-02-13 13:04:10|4551.6|4545.6|4550.9|4544.9|4551.6|4545.6|4550.9|4544.9|96
1739451860000|2025-02-13 13:04:20|4550.8|4544.8|4552.3|4546.3|4552.3|4546.3|4550.8|4544.8|0
1739451870000|2025-02-13 13:04:30|4552.4|4546.4|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|0
1739451880000|2025-02-13 13:04:40|4552.4|4546.4|4552.3|4546.3|4552.9|4546.9|4551.4|4545.4|1
1739451900000|2025-02-13 13:05:00|4552.2|4546.2|4551.4|4545.4|4552.3|4546.3|4551.4|4545.4|0
1739451910000|2025-02-13 13:05:10|4551|4545|4550.8|4544.8|4551.3|4545.3|4550.8|4544.8|4
1739451920000|2025-02-13 13:05:20|4550.9|4544.9|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|0
1739451930000|2025-02-13 13:05:30|4550.8|4544.8|4551.3|4545.3|4551.3|4545.3|4550.8|4544.8|0
1739451940000|2025-02-13 13:05:40|4551.4|4545.4|4552.3|4546.3|4552.3|4546.3|4551.4|4545.4|2
1739451950000|2025-02-13 13:05:50|4552.8|4546.8|4552.3|4546.3|4552.8|4546.8|4552.3|4546.3|6
1739451960000|2025-02-13 13:06:00|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|4552.8|4546.8|0
1739451970000|2025-02-13 13:06:10|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|4552.3|4546.3|0
1739451980000|2025-02-13 13:06:20|4552.8|4546.8|4554.3|4548.3|4554.3|4548.3|4552.8|4546.8|21
1739451990000|2025-02-13 13:06:30|4554.2|4548.2|4553.8|4547.8|4554.2|4548.2|4553.8|4547.8|0
1739452000000|2025-02-13 13:06:40|4554.3|4548.3|4554.8|4548.8|4554.9|4548.9|4554.3|4548.3|2
1739452010000|2025-02-13 13:06:50|4554.9|4548.9|4554.8|4548.8|4555.8|4549.8|4554.8|4548.8|1
1739452020000|2025-02-13 13:07:00|||||||||9
1739452030000|2025-02-13 13:07:10|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|0
1739452040000|2025-02-13 13:07:20|4556.4|4550.4|4556.8|4550.8|4556.8|4550.8|4556.3|4550.3|2
1739452050000|2025-02-13 13:07:30|4556.9|4550.9|4557.3|4551.3|4557.4|4551.4|4556.5|4550.5|2
1739452060000|2025-02-13 13:07:40|4557.4|4551.4|4558.4|4552.4|4558.9|4552.9|4557.4|4551.4|15
1739452070000|2025-02-13 13:07:50|4558.5|4552.5|4559.9|4553.9|4559.9|4553.9|4558.4|4552.4|1
1739452080000|2025-02-13 13:08:00|4559.8|4553.8|4559.9|4553.9|4560|4554|4559.8|4553.8|0
1739452090000|2025-02-13 13:08:10|4559.3|4553.3|4558.8|4552.8|4559.3|4553.3|4558.3|4552.3|3
1739452100000|2025-02-13 13:08:20|4558.4|4552.4|4558.4|4552.4|4558.8|4552.8|4558.4|4552.4|0
1739452110000|2025-02-13 13:08:30|4558.8|4552.8|4558.4|4552.4|4558.8|4552.8|4558.4|4552.4|0
1739452120000|2025-02-13 13:08:40|4558.8|4552.8|4558.9|4552.9|4558.9|4552.9|4558.4|4552.4|1
1739452130000|2025-02-13 13:08:50|4559.5|4553.5|4559|4553|4559.9|4553.9|4559|4553|12
1739452140000|2025-02-13 13:09:00|4558.9|4552.9|4558.4|4552.4|4558.9|4552.9|4558.4|4552.4|1
1739452150000|2025-02-13 13:09:10|4558|4552|4559.9|4553.9|4559.9|4553.9|4557.9|4551.9|6
1739452160000|2025-02-13 13:09:20|4560.3|4554.3|4559.8|4553.8|4560.4|4554.4|4559.4|4553.4|0
1739452170000|2025-02-13 13:09:30|4559.4|4553.4|4559.8|4553.8|4559.8|4553.8|4559.3|4553.3|0
1739452180000|2025-02-13 13:09:40|4559.4|4553.4|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|0
1739452190000|2025-02-13 13:09:50|4558.4|4552.4|4557.3|4551.3|4558.4|4552.4|4557.3|4551.3|1
1739452200000|2025-02-13 13:10:00|4557.8|4551.8|4556.3|4550.3|4557.8|4551.8|4556.3|4550.3|5
1739452210000|2025-02-13 13:10:10|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|4556.4|4550.4|0
1739452220000|2025-02-13 13:10:20|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|1
1739452230000|2025-02-13 13:10:30|4556.4|4550.4|4556.3|4550.3|4556.8|4550.8|4556.3|4550.3|0
1739452240000|2025-02-13 13:10:40|4555.8|4549.8|4556.9|4550.9|4556.9|4550.9|4555.8|4549.8|2
1739452250000|2025-02-13 13:10:50|4557.3|4551.3|4558.9|4552.9|4559.4|4553.4|4557.3|4551.3|11
1739452260000|2025-02-13 13:11:00|4558.4|4552.4|4557.5|4551.5|4558.4|4552.4|4557.3|4551.3|3
1739452270000|2025-02-13 13:11:10|4557.3|4551.3|4557.3|4551.3|4557.3|4551.3|4556.5|4550.5|1
1739452280000|2025-02-13 13:11:20|4556.9|4550.9|4556.9|4550.9|4556.9|4550.9|4556.5|4550.5|0
1739452290000|2025-02-13 13:11:30|4556.5|4550.5|4555.3|4549.3|4556.5|4550.5|4554.9|4548.9|3
1739452300000|2025-02-13 13:11:40|4555.4|4549.4|4554.3|4548.3|4555.4|4549.4|4554.3|4548.3|2
1739452310000|2025-02-13 13:11:50|4553.9|4547.9|4553.9|4547.9|4553.9|4547.9|4553.8|4547.8|3
1739452320000|2025-02-13 13:12:00|4553.7|4547.7|4552.8|4546.8|4553.7|4547.7|4552.6|4546.6|11
1739452330000|2025-02-13 13:12:10|4552.7|4546.7|4552.3|4546.3|4552.7|4546.7|4552.3|4546.3|0
1739452340000|2025-02-13 13:12:20|4552.7|4546.7|4555.3|4549.3|4555.3|4549.3|4552.7|4546.7|0
1739452350000|2025-02-13 13:12:30|4555.8|4549.8|4555.8|4549.8|4555.8|4549.8|4555.3|4549.3|0
1739452360000|2025-02-13 13:12:40|4556|4550|4556.8|4550.8|4556.8|4550.8|4556|4550|2
1739452370000|2025-02-13 13:12:50|4556.7|4550.7|4557.4|4551.4|4558.4|4552.4|4556.7|4550.7|5
1739452380000|2025-02-13 13:13:00|4557.8|4551.8|4556.3|4550.3|4557.8|4551.8|4556.3|4550.3|2
1739452390000|2025-02-13 13:13:10|4557.1|4551.1|4557.2|4551.2|4557.2|4551.2|4557.1|4551.1|0
1739452410000|2025-02-13 13:13:30|4556.8|4550.8|4556.3|4550.3|4556.8|4550.8|4556.3|4550.3|1
1739452420000|2025-02-13 13:13:40|4556.7|4550.7|4556.8|4550.8|4556.8|4550.8|4556.3|4550.3|0
1739452440000|2025-02-13 13:14:00|4555.9|4549.9|4555.8|4549.8|4555.9|4549.9|4555.8|4549.8|1
1739452450000|2025-02-13 13:14:10|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|4556.3|4550.3|2
1739452470000|2025-02-13 13:14:30|4556.2|4550.2|4555.8|4549.8|4556.2|4550.2|4555.8|4549.8|0
1739452480000|2025-02-13 13:14:40|4555.7|4549.7|4555.7|4549.7|4555.8|4549.8|4555.7|4549.7|2
1739452490000|2025-02-13 13:14:50|4555.3|4549.3|4555.8|4549.8|4555.8|4549.8|4555.3|4549.3|1
1739452500000|2025-02-13 13:15:00|4555.7|4549.7|4555.2|4549.2|4555.7|4549.7|4555.2|4549.2|1
1739452510000|2025-02-13 13:15:10|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|4554.7|4548.7|3
1739452530000|2025-02-13 13:15:30|4554.8|4548.8|4555.9|4549.9|4556.3|4550.3|4554.8|4548.8|37
1739452550000|2025-02-13 13:15:50|4555.5|4549.5|4555.9|4549.9|4555.9|4549.9|4555.3|4549.3|0
1739452560000|2025-02-13 13:16:00|4555.5|4549.5|4554.9|4548.9|4555.5|4549.5|4554.9|4548.9|0
1739452570000|2025-02-13 13:16:10|4554.3|4548.3|4556.3|4550.3|4556.3|4550.3|4554.3|4548.3|17
1739452580000|2025-02-13 13:16:20|4556.5|4550.5|4557.3|4551.3|4557.3|4551.3|4556.5|4550.5|0
1739452590000|2025-02-13 13:16:30|4556.5|4550.5|4557.3|4551.3|4557.8|4551.8|4556.5|4550.5|0
1739452600000|2025-02-13 13:16:40|4557.5|4551.5|4557.9|4551.9|4557.9|4551.9|4557.3|4551.3|0
1739452620000|2025-02-13 13:17:00|4557.5|4551.5|4557.9|4551.9|4557.9|4551.9|4557.5|4551.5|0
1739452630000|2025-02-13 13:17:10|4557.5|4551.5|4557.9|4551.9|4557.9|4551.9|4557.4|4551.4|0
1739452640000|2025-02-13 13:17:20|4557.5|4551.5|4558|4552|4558|4552|4557.4|4551.4|0
1739452650000|2025-02-13 13:17:30|4558.9|4552.9|4559|4553|4559|4553|4558.5|4552.5|9
1739452660000|2025-02-13 13:17:40|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|1
1739452670000|2025-02-13 13:17:50|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|4558.8|4552.8|55
1739452680000|2025-02-13 13:18:00|4558.9|4552.9|4558.8|4552.8|4558.9|4552.9|4558.8|4552.8|1
1739452690000|2025-02-13 13:18:10|4559.6|4553.6|4558.9|4552.9|4559.6|4553.6|4558.9|4552.9|2
1739452720000|2025-02-13 13:18:40|4559|4553|4559.8|4553.8|4559.9|4553.9|4559|4553|3
1739452740000|2025-02-13 13:19:00|4560.2|4554.2|4558.8|4552.8|4560.2|4554.2|4558.8|4552.8|1
1739452750000|2025-02-13 13:19:10|4559.3|4553.3|4559.8|4553.8|4559.8|4553.8|4559.3|4553.3|1
1739452760000|2025-02-13 13:19:20|4559.4|4553.4|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|2
1739452770000|2025-02-13 13:19:30|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1739452780000|2025-02-13 13:19:40|4559.7|4553.7|4558.8|4552.8|4559.7|4553.7|4558.8|4552.8|1
1739452790000|2025-02-13 13:19:50|4558.4|4552.4|4558.3|4552.3|4558.8|4552.8|4558.3|4552.3|10
1739452800000|2025-02-13 13:20:00|4558.4|4552.4|4558.8|4552.8|4558.8|4552.8|4558.4|4552.4|0
1739452810000|2025-02-13 13:20:10|||||||||2
1739452820000|2025-02-13 13:20:20|||||||||3
1739452840000|2025-02-13 13:20:40|4559.8|4553.8|4559.3|4553.3|4559.8|4553.8|4559.3|4553.3|3
1739452850000|2025-02-13 13:20:50|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|4559.8|4553.8|0
1739452860000|2025-02-13 13:21:00|4559.3|4553.3|4558.8|4552.8|4559.8|4553.8|4558.8|4552.8|0
1739452870000|2025-02-13 13:21:10|4559.4|4553.4|4561|4555|4561|4555|4559.4|4553.4|52
1739452880000|2025-02-13 13:21:20|4560.5|4554.5|4560.5|4554.5|4560.9|4554.9|4560.5|4554.5|1
1739452890000|2025-02-13 13:21:30|4560.9|4554.9|4560.5|4554.5|4560.9|4554.9|4560.5|4554.5|0
1739452900000|2025-02-13 13:21:40|4560.9|4554.9|4561.3|4555.3|4562|4556|4560.5|4554.5|10
1739452910000|2025-02-13 13:21:50|4560.5|4554.5|4561.5|4555.5|4561.5|4555.5|4560.5|4554.5|0
1739452920000|2025-02-13 13:22:00|4562|4556|4561.4|4555.4|4562|4556|4561.4|4555.4|4
1739452930000|2025-02-13 13:22:10|4561.3|4555.3|4560.8|4554.8|4561.3|4555.3|4560.8|4554.8|1
1739452940000|2025-02-13 13:22:20|4559.9|4553.9|4559.8|4553.8|4560.3|4554.3|4559.8|4553.8|2
1739452950000|2025-02-13 13:22:30|4560|4554|4560.9|4554.9|4561.3|4555.3|4560|4554|2
1739452960000|2025-02-13 13:22:40|4560.8|4554.8|4560.4|4554.4|4560.8|4554.8|4560.3|4554.3|0
1739452970000|2025-02-13 13:22:50|4560|4554|4560|4554|4560|4554|4560|4554|0
1739452980000|2025-02-13 13:23:00|4559.8|4553.8|4559.4|4553.4|4559.8|4553.8|4559.3|4553.3|1
1739452990000|2025-02-13 13:23:10|4559.5|4553.5|4561.5|4555.5|4561.5|4555.5|4559.5|4553.5|2
1739453000000|2025-02-13 13:23:20|4561.9|4555.9|4561.5|4555.5|4562.5|4556.5|4561.5|4555.5|0
1739453010000|2025-02-13 13:23:30|4561|4555|4560|4554|4561|4555|4559.5|4553.5|1
1739453020000|2025-02-13 13:23:40|4560.4|4554.4|4559.5|4553.5|4560.4|4554.4|4559.5|4553.5|2
1739453030000|2025-02-13 13:23:50|4559.4|4553.4|4558.5|4552.5|4559.4|4553.4|4558.5|4552.5|0
1739453040000|2025-02-13 13:24:00|4558.6|4552.6|4559.5|4553.5|4559.5|4553.5|4558.6|4552.6|0
1739453050000|2025-02-13 13:24:10|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|4560.3|4554.3|0
1739453060000|2025-02-13 13:24:20|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|0
1739453070000|2025-02-13 13:24:30|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|4559.4|4553.4|0
1739453080000|2025-02-13 13:24:40|4559.3|4553.3|4557.9|4551.9|4559.3|4553.3|4557.9|4551.9|1
1739453090000|2025-02-13 13:24:50|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|0
1739453100000|2025-02-13 13:25:00|4558.3|4552.3|4558.5|4552.5|4558.9|4552.9|4558|4552|0
1739453110000|2025-02-13 13:25:10|4558.9|4552.9|4558.5|4552.5|4558.9|4552.9|4558.5|4552.5|0
1739453130000|2025-02-13 13:25:30|4559|4553|4559|4553|4559|4553|4559|4553|0
1739453140000|2025-02-13 13:25:40|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|4558.5|4552.5|2
1739453150000|2025-02-13 13:25:50|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|2
1739453160000|2025-02-13 13:26:00|4557.9|4551.9|4557.4|4551.4|4557.9|4551.9|4557.4|4551.4|1
1739453170000|2025-02-13 13:26:10|4557.5|4551.5|4557.5|4551.5|4557.9|4551.9|4557.5|4551.5|0
1739453180000|2025-02-13 13:26:20|4557.9|4551.9|4557.9|4551.9|4557.9|4551.9|4557.5|4551.5|0
1739453190000|2025-02-13 13:26:30|4558.5|4552.5|4558.5|4552.5|4558.9|4552.9|4558.5|4552.5|0
1739453200000|2025-02-13 13:26:40|4558.4|4552.4|4557.5|4551.5|4558.4|4552.4|4557.5|4551.5|0
1739453210000|2025-02-13 13:26:50|4557.9|4551.9|4557.5|4551.5|4557.9|4551.9|4557.5|4551.5|0
1739453220000|2025-02-13 13:27:00|4557.3|4551.3|4556.8|4550.8|4557.3|4551.3|4556.8|4550.8|20
1739453260000|2025-02-13 13:27:40|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|4555.9|4549.9|0
1739453270000|2025-02-13 13:27:50|4556.3|4550.3|4557.5|4551.5|4558|4552|4556.3|4550.3|1
1739453280000|2025-02-13 13:28:00|4557.6|4551.6|4557.6|4551.6|4558|4552|4557.6|4551.6|0
1739453290000|2025-02-13 13:28:10|4557.5|4551.5|4557.4|4551.4|4557.5|4551.5|4557.4|4551.4|0
1739453300000|2025-02-13 13:28:20|4557.5|4551.5|4558|4552|4558|4552|4557.5|4551.5|0
1739453310000|2025-02-13 13:28:30|4558.5|4552.5|4558.5|4552.5|4559.4|4553.4|4558.5|4552.5|1
1739453320000|2025-02-13 13:28:40|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|0
1739453330000|2025-02-13 13:28:50|4558.5|4552.5|4559.5|4553.5|4559.5|4553.5|4558.5|4552.5|0
1739453340000|2025-02-13 13:29:00|4558.5|4552.5|4559|4553|4559.5|4553.5|4558.5|4552.5|5
1739453350000|2025-02-13 13:29:10|4558.6|4552.6|4558.9|4552.9|4559|4553|4558.6|4552.6|1
1739453360000|2025-02-13 13:29:20|4558.4|4552.4|4558.5|4552.5|4558.5|4552.5|4558.1|4552.1|1
1739453380000|2025-02-13 13:29:40|4558.1|4552.1|4557.9|4551.9|4558.1|4552.1|4557.9|4551.9|1
1739453390000|2025-02-13 13:29:50|4557.6|4551.6|4558|4552|4558|4552|4557.6|4551.6|0
1739453400000|2025-02-13 13:30:00|4558.1|4552.1|4558|4552|4558.1|4552.1|4558|4552|0
1739453410000|2025-02-13 13:30:10|4558.5|4552.5|4559.6|4553.6|4559.6|4553.6|4558.1|4552.1|1
1739453420000|2025-02-13 13:30:20|4561.1|4555.1|4561.6|4555.6|4562.5|4556.5|4560.6|4554.6|5
1739453430000|2025-02-13 13:30:30|4561.5|4555.5|4561.6|4555.6|4562.1|4556.1|4561.1|4555.1|2
1739453440000|2025-02-13 13:30:40|4561.5|4555.5|4560.5|4554.5|4561.5|4555.5|4560.1|4554.1|1
1739453450000|2025-02-13 13:30:50|4560|4554|4560|4554|4560|4554|4559.9|4553.9|1
1739453460000|2025-02-13 13:31:00|4558.4|4552.4|4558.5|4552.5|4559.1|4553.1|4558|4552|6
1739453470000|2025-02-13 13:31:10|4558.7|4552.7|4561.5|4555.5|4561.5|4555.5|4558.7|4552.7|1
1739453480000|2025-02-13 13:31:20|4561.1|4555.1|4559.6|4553.6|4561.1|4555.1|4559.5|4553.5|3
1739453490000|2025-02-13 13:31:30|4559.5|4553.5|4560|4554|4560|4554|4559.5|4553.5|0
1739453500000|2025-02-13 13:31:40|4559.9|4553.9|4561.5|4555.5|4561.6|4555.6|4559.5|4553.5|21
1739453510000|2025-02-13 13:31:50|4561.1|4555.1|4562.5|4556.5|4562.5|4556.5|4561.1|4555.1|0
1739453520000|2025-02-13 13:32:00|4562.3|4556.3|4559.7|4553.7|4562.3|4556.3|4559.7|4553.7|2
1739453530000|2025-02-13 13:32:10|4559.6|4553.6|4558.5|4552.5|4559.6|4553.6|4558.5|4552.5|2
1739453540000|2025-02-13 13:32:20|4558.6|4552.6|4559.5|4553.5|4559.5|4553.5|4558.6|4552.6|0
1739453550000|2025-02-13 13:32:30|4559.6|4553.6|4559.5|4553.5|4560.1|4554.1|4559.5|4553.5|0
1739453560000|2025-02-13 13:32:40|4559.6|4553.6|4561.1|4555.1|4561.1|4555.1|4559.6|4553.6|8
1739453570000|2025-02-13 13:32:50|4560.7|4554.7|4561.7|4555.7|4562.1|4556.1|4560.7|4554.7|1
1739453580000|2025-02-13 13:33:00|4561.6|4555.6|4559.1|4553.1|4561.6|4555.6|4559.1|4553.1|3
1739453590000|2025-02-13 13:33:10|4559.5|4553.5|4559.6|4553.6|4560.7|4554.7|4559.5|4553.5|2
1739453600000|2025-02-13 13:33:20|4559.7|4553.7|4559.5|4553.5|4559.7|4553.7|4558.7|4552.7|1
1739453610000|2025-02-13 13:33:30|4558.1|4552.1|4559.1|4553.1|4559.1|4553.1|4557.7|4551.7|2
1739453620000|2025-02-13 13:33:40|4559.3|4553.3|4560.1|4554.1|4560.1|4554.1|4559.3|4553.3|0
1739453630000|2025-02-13 13:33:50|4560.2|4554.2|4561.1|4555.1|4561.1|4555.1|4560.1|4554.1|0
1739453640000|2025-02-13 13:34:00|4561.2|4555.2|4562.5|4556.5|4562.5|4556.5|4561.2|4555.2|0
1739453650000|2025-02-13 13:34:10|4562.6|4556.6|4562.5|4556.5|4563.1|4557.1|4562.5|4556.5|0
1739453660000|2025-02-13 13:34:20|4562.1|4556.1|4562.5|4556.5|4562.6|4556.6|4562.1|4556.1|2
1739453670000|2025-02-13 13:34:30|4559.5|4553.5|4559.5|4553.5|4559.5|4553.5|4559.1|4553.1|5
1739453680000|2025-02-13 13:34:40|4559.4|4553.4|4559.1|4553.1|4559.4|4553.4|4559.1|4553.1|3
1739453690000|2025-02-13 13:34:50|4558.5|4552.5|4559.1|4553.1|4559.1|4553.1|4558.5|4552.5|0
1739453700000|2025-02-13 13:35:00|4559.5|4553.5|4556.5|4550.5|4559.5|4553.5|4554.7|4548.7|19
1739453710000|2025-02-13 13:35:10|4556.6|4550.6|4559.2|4553.2|4559.2|4553.2|4556.6|4550.6|7
1739453720000|2025-02-13 13:35:20|4559.6|4553.6|4559.5|4553.5|4559.6|4553.6|4559.5|4553.5|1
1739453730000|2025-02-13 13:35:30|4559.6|4553.6|4560.1|4554.1|4560.1|4554.1|4559.4|4553.4|3
1739453740000|2025-02-13 13:35:40|4559|4553|4558.5|4552.5|4559|4553|4558.5|4552.5|4
1739453750000|2025-02-13 13:35:50|4558.4|4552.4|4558.5|4552.5|4558.5|4552.5|4558.4|4552.4|3
1739453760000|2025-02-13 13:36:00|4559|4553|4557.5|4551.5|4559|4553|4557.5|4551.5|1
1739453770000|2025-02-13 13:36:10|4558.5|4552.5|4557.6|4551.6|4558.6|4552.6|4556.6|4550.6|1
1739453780000|2025-02-13 13:36:20|4557.7|4551.7|4558.7|4552.7|4558.7|4552.7|4557.7|4551.7|2
1739453790000|2025-02-13 13:36:30|4556.8|4550.8|4556|4550|4556.8|4550.8|4555.5|4549.5|10
1739453800000|2025-02-13 13:36:40|4556.1|4550.1|4555.9|4549.9|4556.9|4550.9|4555.9|4549.9|1
1739453810000|2025-02-13 13:36:50|4555.5|4549.5|4555.5|4549.5|4555.5|4549.5|4555.4|4549.4|1
1739453830000|2025-02-13 13:37:10|4555.4|4549.4|4557|4551|4557|4551|4555.4|4549.4|10
1739453840000|2025-02-13 13:37:20|4557.1|4551.1|4557.5|4551.5|4557.5|4551.5|4557.1|4551.1|12
1739453860000|2025-02-13 13:37:40|4557.6|4551.6|4558|4552|4558|4552|4557.6|4551.6|8
1739453870000|2025-02-13 13:37:50|4557.1|4551.1|4557|4551|4557.5|4551.5|4556.6|4550.6|3
1739453880000|2025-02-13 13:38:00|4557.1|4551.1|4557.6|4551.6|4557.6|4551.6|4557.1|4551.1|2
1739453890000|2025-02-13 13:38:10|4557.5|4551.5|4557.6|4551.6|4557.6|4551.6|4557.5|4551.5|2
1739453900000|2025-02-13 13:38:20|4557|4551|4557.5|4551.5|4558|4552|4557|4551|4
1739453910000|2025-02-13 13:38:30|4558.1|4552.1|4557.6|4551.6|4558.1|4552.1|4557|4551|18
1739453920000|2025-02-13 13:38:40|4557.7|4551.7|4556.6|4550.6|4557.9|4551.9|4556|4550|58
1739453930000|2025-02-13 13:38:50|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|4556.5|4550.5|2
1739453940000|2025-02-13 13:39:00|4556.7|4550.7|4555.5|4549.5|4556.7|4550.7|4555.5|4549.5|9
1739453950000|2025-02-13 13:39:10|4555.1|4549.1|4555|4549|4555.5|4549.5|4555|4549|4
1739453960000|2025-02-13 13:39:20|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|4554.5|4548.5|0
1739453970000|2025-02-13 13:39:30|4554|4548|4553.5|4547.5|4554|4548|4553|4547|3
1739453980000|2025-02-13 13:39:40|4553.7|4547.7|4554.5|4548.5|4554.5|4548.5|4553.7|4547.7|3
1739453990000|2025-02-13 13:39:50|4554.1|4548.1|4554.5|4548.5|4554.5|4548.5|4554.1|4548.1|0
1739454000000|2025-02-13 13:40:00|4554.6|4548.6|4555.1|4549.1|4555.1|4549.1|4554.6|4548.6|0
1739454020000|2025-02-13 13:40:20|4555.5|4549.5|4558.1|4552.1|4558.1|4552.1|4555.5|4549.5|3
1739454030000|2025-02-13 13:40:30|4557.6|4551.6|4558.5|4552.5|4559.1|4553.1|4557.5|4551.5|1
1739454040000|2025-02-13 13:40:40|4558.6|4552.6|4560.1|4554.1|4560.6|4554.6|4558.5|4552.5|0
1739454050000|2025-02-13 13:40:50|4559.6|4553.6|4559.5|4553.5|4560.5|4554.5|4559.5|4553.5|0
1739454060000|2025-02-13 13:41:00|4559.6|4553.6|4560.5|4554.5|4560.5|4554.5|4559.6|4553.6|2
1739454070000|2025-02-13 13:41:10|4560.6|4554.6|4560.6|4554.6|4561|4555|4560.5|4554.5|0
1739454080000|2025-02-13 13:41:20|4560.5|4554.5|4560.5|4554.5|4560.6|4554.6|4560.5|4554.5|1
1739454090000|2025-02-13 13:41:30|4560.6|4554.6|4561.5|4555.5|4561.6|4555.6|4560.6|4554.6|1
1739454100000|2025-02-13 13:41:40|4561.1|4555.1|4561.6|4555.6|4561.6|4555.6|4560.5|4554.5|1
1739454110000|2025-02-13 13:41:50|4561.5|4555.5|4561.5|4555.5|4562.5|4556.5|4561.5|4555.5|0
1739454120000|2025-02-13 13:42:00|4561.6|4555.6|4562.1|4556.1|4562.1|4556.1|4561.6|4555.6|0
1739454130000|2025-02-13 13:42:10|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4562.1|4556.1|0
1739454150000|2025-02-13 13:42:30|4561.6|4555.6|4561.5|4555.5|4562|4556|4561.5|4555.5|2
1739454160000|2025-02-13 13:42:40|4561.9|4555.9|4561.5|4555.5|4561.9|4555.9|4561.5|4555.5|0
1739454170000|2025-02-13 13:42:50|4562.5|4556.5|4562.5|4556.5|4562.5|4556.5|4561.5|4555.5|0
1739454180000|2025-02-13 13:43:00|4562.1|4556.1|4561.5|4555.5|4562.1|4556.1|4561.1|4555.1|1
1739454190000|2025-02-13 13:43:10|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|4560.6|4554.6|0
1739454200000|2025-02-13 13:43:20|||||||||1
1739454210000|2025-02-13 13:43:30|4559.4|4553.4|4555.5|4549.5|4559.5|4553.5|4554.7|4548.7|49
1739454220000|2025-02-13 13:43:40|4555.6|4549.6|4556.9|4550.9|4556.9|4550.9|4555.6|4549.6|1
1739454230000|2025-02-13 13:43:50|4556.5|4550.5|4557|4551|4557|4551|4556.5|4550.5|0
1739454240000|2025-02-13 13:44:00|4558|4552|4558.1|4552.1|4558.1|4552.1|4558|4552|1
1739454250000|2025-02-13 13:44:10|4558.2|4552.2|4558|4552|4558.2|4552.2|4558|4552|0
1739454260000|2025-02-13 13:44:20|4557.6|4551.6|4557|4551|4557.6|4551.6|4556.8|4550.8|2
1739454270000|2025-02-13 13:44:30|4557.2|4551.2|4557.2|4551.2|4558.5|4552.5|4557.1|4551.1|0
1739454280000|2025-02-13 13:44:40|4557.6|4551.6|4557.3|4551.3|4558|4552|4557.1|4551.1|3
1739454290000|2025-02-13 13:44:50|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|4558.1|4552.1|0
1739457000000|2025-02-13 14:30:00|4560.7|4554.7|4553.3|4547.3|4560.9|4554.9|4553.3|4547.3|237
1739457010000|2025-02-13 14:30:10|4552.8|4546.8|4561|4555|4561|4555|4552|4546|81
1739457020000|2025-02-13 14:30:20|4560.5|4554.5|4557|4551|4560.9|4554.9|4555.9|4549.9|41
1739457030000|2025-02-13 14:30:30|4556.9|4550.9|4557.4|4551.4|4559.5|4553.5|4555.3|4549.3|483
1739457040000|2025-02-13 14:30:40|4557.3|4551.3|4559.3|4553.3|4559.3|4553.3|4556|4550|25
1739457050000|2025-02-13 14:30:50|4558.8|4552.8|4562.8|4556.8|4564.3|4558.3|4558|4552|66
1739457060000|2025-02-13 14:31:00|4562.9|4556.9|4559.4|4553.4|4563.4|4557.4|4558.4|4552.4|74
1739457070000|2025-02-13 14:31:10|4559.8|4553.8|4558.4|4552.4|4561.4|4555.4|4558|4552|85
1739457080000|2025-02-13 14:31:20|4556.9|4550.9|4552.4|4546.4|4556.9|4550.9|4552.3|4546.3|16
1739457090000|2025-02-13 14:31:30|4552.8|4546.8|4556.3|4550.3|4556.4|4550.4|4552.8|4546.8|8
1739457100000|2025-02-13 14:31:40|4555.9|4549.9|4555.4|4549.4|4556.4|4550.4|4555.4|4549.4|11
1739457110000|2025-02-13 14:31:50|4555.8|4549.8|4558.3|4552.3|4558.8|4552.8|4555.8|4549.8|17
1739457120000|2025-02-13 14:32:00|4556.8|4550.8|4553.3|4547.3|4557.3|4551.3|4552.4|4546.4|21
1739457130000|2025-02-13 14:32:10|4552.8|4546.8|4551.8|4545.8|4553.8|4547.8|4551.8|4545.8|24
1739457140000|2025-02-13 14:32:20|4551.7|4545.7|4557.8|4551.8|4557.8|4551.8|4551.7|4545.7|76
1739457150000|2025-02-13 14:32:30|4558.8|4552.8|4560.4|4554.4|4560.4|4554.4|4557.8|4551.8|16
1739457160000|2025-02-13 14:32:40|4559.9|4553.9|4562.3|4556.3|4562.3|4556.3|4559.3|4553.3|14
1739457170000|2025-02-13 14:32:50|4561.8|4555.8|4563|4557|4564|4558|4559.8|4553.8|11
1739457180000|2025-02-13 14:33:00|4562.4|4556.4|4561|4555|4562.5|4556.5|4560.1|4554.1|9
1739457190000|2025-02-13 14:33:10|4558.9|4552.9|4554.4|4548.4|4558.9|4552.9|4554.4|4548.4|352
1739457200000|2025-02-13 14:33:20|4554|4548|4555.4|4549.4|4556.8|4550.8|4552.9|4546.9|65
1739457210000|2025-02-13 14:33:30|4555.8|4549.8|4553.9|4547.9|4556|4550|4553.9|4547.9|17
1739457220000|2025-02-13 14:33:40|4554.3|4548.3|4553.4|4547.4|4554.3|4548.3|4552.8|4546.8|13
1739457230000|2025-02-13 14:33:50|4553.5|4547.5|4551.4|4545.4|4553.6|4547.6|4550.8|4544.8|20
1739457240000|2025-02-13 14:34:00|4551.3|4545.3|4549.8|4543.8|4551.3|4545.3|4548.3|4542.3|115
1739457250000|2025-02-13 14:34:10|4548.3|4542.3|4557.4|4551.4|4557.9|4551.9|4547.5|4541.5|56
1739457260000|2025-02-13 14:34:20|4557.9|4551.9|4559.5|4553.5|4559.5|4553.5|4555.4|4549.4|28
1739457270000|2025-02-13 14:34:30|4559.4|4553.4|4560.5|4554.5|4560.9|4554.9|4559.4|4553.4|9
1739457280000|2025-02-13 14:34:40|4561.9|4555.9|4560.4|4554.4|4561.9|4555.9|4559.9|4553.9|27
1739457290000|2025-02-13 14:34:50|4560.9|4554.9|4562.9|4556.9|4563.4|4557.4|4560.4|4554.4|7
1739457300000|2025-02-13 14:35:00|4563.4|4557.4|4564.5|4558.5|4565.5|4559.5|4562.9|4556.9|28
1739457310000|2025-02-13 14:35:10|4565.4|4559.4|4563.4|4557.4|4565.4|4559.4|4562.1|4556.1|23
1739457320000|2025-02-13 14:35:20|4562.4|4556.4|4564.5|4558.5|4564.5|4558.5|4561.9|4555.9|7
1739457330000|2025-02-13 14:35:30|4564.9|4558.9|4564.4|4558.4|4564.9|4558.9|4563.9|4557.9|4
1739457340000|2025-02-13 14:35:40|4565.7|4559.7|4564.9|4558.9|4565.7|4559.7|4564.9|4558.9|9
1739457350000|2025-02-13 14:35:50|4564.1|4558.1|4563.9|4557.9|4564.9|4558.9|4563.9|4557.9|4
1739457360000|2025-02-13 14:36:00|4562.9|4556.9|4562.4|4556.4|4563.4|4557.4|4560.9|4554.9|4
1739457370000|2025-02-13 14:36:10|4563.4|4557.4|4563.4|4557.4|4563.4|4557.4|4561.9|4555.9|5
1739457380000|2025-02-13 14:36:20|4562.9|4556.9|4562.4|4556.4|4563.4|4557.4|4562.4|4556.4|3
1739457390000|2025-02-13 14:36:30|4561.4|4555.4|4557.4|4551.4|4561.4|4555.4|4557|4551|47
1739457400000|2025-02-13 14:36:40|4557.9|4551.9|4558.4|4552.4|4558.7|4552.7|4556.9|4550.9|5
1739457410000|2025-02-13 14:36:50|4557.4|4551.4|4557.5|4551.5|4559.9|4553.9|4557.4|4551.4|10
1739457420000|2025-02-13 14:37:00|4557.4|4551.4|4558.4|4552.4|4558.9|4552.9|4557|4551|3
1739457430000|2025-02-13 14:37:10|4558.5|4552.5|4553.9|4547.9|4558.5|4552.5|4553.9|4547.9|26
1739457440000|2025-02-13 14:37:20|4554.9|4548.9|4556.4|4550.4|4556.4|4550.4|4554.9|4548.9|16
1739457450000|2025-02-13 14:37:30|4556|4550|4556.4|4550.4|4556.9|4550.9|4555.9|4549.9|5
1739457460000|2025-02-13 14:37:40|4556.9|4550.9|4555.9|4549.9|4556.9|4550.9|4555.9|4549.9|3
1739457470000|2025-02-13 14:37:50|4556.4|4550.4|4557.9|4551.9|4558|4552|4556.4|4550.4|14
1739457480000|2025-02-13 14:38:00|4556.9|4550.9|4557.4|4551.4|4558|4552|4556.9|4550.9|8
1739457490000|2025-02-13 14:38:10|4557.9|4551.9|4558|4552|4558.5|4552.5|4557.4|4551.4|13
1739457500000|2025-02-13 14:38:20|4557.2|4551.2|4557|4551|4558|4552|4557|4551|17
1739457510000|2025-02-13 14:38:30|4557.1|4551.1|4557.9|4551.9|4557.9|4551.9|4557.1|4551.1|9
1739457520000|2025-02-13 14:38:40|4558|4552|4559.4|4553.4|4561.4|4555.4|4558|4552|19
1739457530000|2025-02-13 14:38:50|4558.5|4552.5|4555.4|4549.4|4558.5|4552.5|4555.4|4549.4|11
1739457540000|2025-02-13 14:39:00|4554.9|4548.9|4551.4|4545.4|4554.9|4548.9|4550.9|4544.9|14
1739457550000|2025-02-13 14:39:10|4550.9|4544.9|4548.4|4542.4|4550.9|4544.9|4547.9|4541.9|22
1739457560000|2025-02-13 14:39:20|4548.9|4542.9|4550|4544|4550|4544|4547.4|4541.4|15
1739457570000|2025-02-13 14:39:30|4549.5|4543.5|4550.6|4544.6|4550.6|4544.6|4549.5|4543.5|15
1739457580000|2025-02-13 14:39:40|4550.4|4544.4|4549.8|4543.8|4550.9|4544.9|4549.8|4543.8|7
1739457590000|2025-02-13 14:39:50|4548.9|4542.9|4549.4|4543.4|4550.4|4544.4|4548.9|4542.9|16
1739457600000|2025-02-13 14:40:00|4548.9|4542.9|4549.4|4543.4|4549.9|4543.9|4548.4|4542.4|30
1739457610000|2025-02-13 14:40:10|4550.4|4544.4|4549|4543|4550.5|4544.5|4548.5|4542.5|10
1739457620000|2025-02-13 14:40:20|4548|4542|4550.9|4544.9|4551|4545|4548|4542|57
1739457630000|2025-02-13 14:40:30|4551|4545|4552|4546|4552.5|4546.5|4550.5|4544.5|16
1739457640000|2025-02-13 14:40:40|4552.3|4546.3|4553.9|4547.9|4555|4549|4552|4546|15
1739457650000|2025-02-13 14:40:50|4554|4548|4554.4|4548.4|4554.4|4548.4|4553.9|4547.9|7
1739457660000|2025-02-13 14:41:00|4554.3|4548.3|4554.9|4548.9|4554.9|4548.9|4553.9|4547.9|6
1739457670000|2025-02-13 14:41:10|4556.5|4550.5|4556.4|4550.4|4557.9|4551.9|4555.9|4549.9|42
1739457680000|2025-02-13 14:41:20|4555.5|4549.5|4555.5|4549.5|4557|4551|4555.5|4549.5|7
1739457690000|2025-02-13 14:41:30|4555.9|4549.9|4554.9|4548.9|4556.5|4550.5|4554.9|4548.9|11
1739457700000|2025-02-13 14:41:40|4555.4|4549.4|4554.9|4548.9|4555.4|4549.4|4554.9|4548.9|9
1739457710000|2025-02-13 14:41:50|4553.9|4547.9|4554.4|4548.4|4554.4|4548.4|4553.9|4547.9|5
1739457720000|2025-02-13 14:42:00|4554|4548|4551.5|4545.5|4554.4|4548.4|4551.4|4545.4|9
1739457730000|2025-02-13 14:42:10|4551.9|4545.9|4551|4545|4551.9|4545.9|4550.9|4544.9|9
1739457740000|2025-02-13 14:42:20|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|4550.9|4544.9|3
1739457750000|2025-02-13 14:42:30|4550.8|4544.8|4551.4|4545.4|4551.9|4545.9|4550.8|4544.8|5
1739457760000|2025-02-13 14:42:40|4551.9|4545.9|4551.5|4545.5|4551.9|4545.9|4551.5|4545.5|2
1739457770000|2025-02-13 14:42:50|4552.4|4546.4|4551|4545|4552.4|4546.4|4550.9|4544.9|8
1739457780000|2025-02-13 14:43:00|4550.9|4544.9|4551|4545|4551.4|4545.4|4548.5|4542.5|83
1739457790000|2025-02-13 14:43:10|4550.5|4544.5|4551|4545|4551|4545|4550.5|4544.5|15
1739457800000|2025-02-13 14:43:20|4551.5|4545.5|4551|4545|4551.5|4545.5|4550.9|4544.9|6
1739457810000|2025-02-13 14:43:30|4551.9|4545.9|4548.9|4542.9|4554.5|4548.5|4548.9|4542.9|80
1739457820000|2025-02-13 14:43:40|4547.9|4541.9|4550|4544|4550.4|4544.4|4547.9|4541.9|26
1739457830000|2025-02-13 14:43:50|4550.4|4544.4|4550.4|4544.4|4550.9|4544.9|4549.9|4543.9|6
1739457840000|2025-02-13 14:44:00|4550.5|4544.5|4552.5|4546.5|4552.5|4546.5|4550.5|4544.5|8
1739457850000|2025-02-13 14:44:10|4552.9|4546.9|4552.5|4546.5|4553|4547|4552.5|4546.5|5
1739457860000|2025-02-13 14:44:20|4552.9|4546.9|4552.5|4546.5|4553.9|4547.9|4552.5|4546.5|15
1739457870000|2025-02-13 14:44:30|4552.4|4546.4|4550.9|4544.9|4552.4|4546.4|4550.9|4544.9|5
1739457880000|2025-02-13 14:44:40|4552|4546|4550.9|4544.9|4552|4546|4550.9|4544.9|24
1739457890000|2025-02-13 14:44:50|||||||||3
1739457900000|2025-02-13 14:45:00|4552.3|4546.3|4551|4545|4552.3|4546.3|4549.5|4543.5|13
1739457910000|2025-02-13 14:45:10|4551.9|4545.9|4554.5|4548.5|4554.5|4548.5|4551.9|4545.9|8
1739457920000|2025-02-13 14:45:20|4554|4548|4553.9|4547.9|4555.5|4549.5|4553.9|4547.9|22
1739457930000|2025-02-13 14:45:30|4554|4548|4554.5|4548.5|4554.9|4548.9|4553.5|4547.5|12
1739457940000|2025-02-13 14:45:40|4555|4549|4554|4548|4555.4|4549.4|4554|4548|10
1739457950000|2025-02-13 14:45:50|4554.5|4548.5|4553.5|4547.5|4554.9|4548.9|4553|4547|6
1739457960000|2025-02-13 14:46:00|4553.9|4547.9|4554.5|4548.5|4554.5|4548.5|4552.5|4546.5|8
1739457970000|2025-02-13 14:46:10|4554.9|4548.9|4553.9|4547.9|4554.9|4548.9|4553.9|4547.9|4
1739457980000|2025-02-13 14:46:20|4552.5|4546.5|4552.9|4546.9|4552.9|4546.9|4552.4|4546.4|3
1739457990000|2025-02-13 14:46:30|4551.9|4545.9|4552|4546|4552.4|4546.4|4551.9|4545.9|3
1739458000000|2025-02-13 14:46:40|4551.9|4545.9|4553.9|4547.9|4554.5|4548.5|4551.9|4545.9|9
1739458010000|2025-02-13 14:46:50|4554.4|4548.4|4552.5|4546.5|4554.4|4548.4|4552.4|4546.4|3
1739458020000|2025-02-13 14:47:00|4553.5|4547.5|4553.9|4547.9|4554.1|4548.1|4552.9|4546.9|18
1739458030000|2025-02-13 14:47:10|4554|4548|4554.1|4548.1|4554.5|4548.5|4553.5|4547.5|8
1739458040000|2025-02-13 14:47:20|4554.5|4548.5|4559|4553|4561.5|4555.5|4554.5|4548.5|107
1739458050000|2025-02-13 14:47:30|4558.9|4552.9|4558.9|4552.9|4558.9|4552.9|4558.5|4552.5|16
1739458060000|2025-02-13 14:47:40|4558.4|4552.4|4558.5|4552.5|4558.9|4552.9|4558|4552|11
1739458070000|2025-02-13 14:47:50|4558.9|4552.9|4558.5|4552.5|4558.9|4552.9|4558.4|4552.4|6
1739458080000|2025-02-13 14:48:00|4559.1|4553.1|4560.6|4554.6|4561|4555|4559.1|4553.1|6
1739458090000|2025-02-13 14:48:10|4561|4555|4560.5|4554.5|4561.1|4555.1|4560.5|4554.5|8
1739458100000|2025-02-13 14:48:20|4560|4554|4562|4556|4562.6|4556.6|4560|4554|31
1739458110000|2025-02-13 14:48:30|4562.5|4556.5|4563.5|4557.5|4563.6|4557.6|4562.5|4556.5|17
1739458120000|2025-02-13 14:48:40|4565.5|4559.5|4566.5|4560.5|4566.9|4560.9|4565.5|4559.5|16
1739458130000|2025-02-13 14:48:50|4566.1|4560.1|4567.9|4561.9|4567.9|4561.9|4565.4|4559.4|44
1739458140000|2025-02-13 14:49:00|4567.1|4561.1|4568.4|4562.4|4568.5|4562.5|4566.9|4560.9|8
1739458150000|2025-02-13 14:49:10|4567.9|4561.9|4569|4563|4569.5|4563.5|4567.5|4561.5|41
1739458160000|2025-02-13 14:49:20|4568.9|4562.9|4567|4561|4568.9|4562.9|4566.1|4560.1|8
1739458170000|2025-02-13 14:49:30|4570|4564|4569.4|4563.4|4570|4564|4569.4|4563.4|17
1739458180000|2025-02-13 14:49:40|4568.5|4562.5|4568.4|4562.4|4569|4563|4568.4|4562.4|2
1739458190000|2025-02-13 14:49:50|4567.5|4561.5|4569.5|4563.5|4569.5|4563.5|4567.5|4561.5|14
1739458200000|2025-02-13 14:50:00|4569.4|4563.4|4570.9|4564.9|4570.9|4564.9|4568.5|4562.5|14
1739458210000|2025-02-13 14:50:10|4571|4565|4574.6|4568.6|4574.6|4568.6|4571|4565|112
1739458220000|2025-02-13 14:50:20|4574.1|4568.1|4576.1|4570.1|4576.1|4570.1|4573.3|4567.3|33
1739458230000|2025-02-13 14:50:30|4576.6|4570.6|4577.1|4571.1|4577.1|4571.1|4576.6|4570.6|13
1739458240000|2025-02-13 14:50:40|4576.1|4570.1|4574.1|4568.1|4577.1|4571.1|4572.6|4566.6|29
1739458250000|2025-02-13 14:50:50|4573.6|4567.6|4573.1|4567.1|4574.1|4568.1|4573.1|4567.1|5
1739458260000|2025-02-13 14:51:00|4572.6|4566.6|4573.6|4567.6|4574.1|4568.1|4572.1|4566.1|10
1739458270000|2025-02-13 14:51:10|4574.1|4568.1|4577.1|4571.1|4577.1|4571.1|4573.6|4567.6|6
1739458280000|2025-02-13 14:51:20|||||||||8
1739458290000|2025-02-13 14:51:30|4577.5|4571.5|4576.6|4570.6|4577.5|4571.5|4576.6|4570.6|15
1739458300000|2025-02-13 14:51:40|4576.1|4570.1|4576.6|4570.6|4576.6|4570.6|4575.6|4569.6|56
1739458310000|2025-02-13 14:51:50|4576.1|4570.1|4575.1|4569.1|4576.1|4570.1|4575.1|4569.1|16
1739458320000|2025-02-13 14:52:00|4575.6|4569.6|4575.6|4569.6|4577.6|4571.6|4575.1|4569.1|365
1739458330000|2025-02-13 14:52:10|4575.7|4569.7|4574.1|4568.1|4575.7|4569.7|4574.1|4568.1|14
1739458340000|2025-02-13 14:52:20|4574.2|4568.2|4574.1|4568.1|4575.7|4569.7|4572.7|4566.7|28
1739458350000|2025-02-13 14:52:30|4573.7|4567.7|4573.1|4567.1|4573.7|4567.7|4571|4565|288
1739458360000|2025-02-13 14:52:40|4572.6|4566.6|4572.5|4566.5|4572.6|4566.6|4571.1|4565.1|4
1739458370000|2025-02-13 14:52:50|4573.7|4567.7|4575.6|4569.6|4575.6|4569.6|4573.7|4567.7|33
1739458380000|2025-02-13 14:53:00|4575.2|4569.2|4574.6|4568.6|4575.2|4569.2|4574.6|4568.6|2
1739458390000|2025-02-13 14:53:10|4574.5|4568.5|4574.5|4568.5|4574.5|4568.5|4571.5|4565.5|112
1739458400000|2025-02-13 14:53:20|4574.1|4568.1|4573.1|4567.1|4574.1|4568.1|4572.3|4566.3|9
1739458410000|2025-02-13 14:53:30|4573.6|4567.6|4573.6|4567.6|4574|4568|4573.6|4567.6|3
1739458420000|2025-02-13 14:53:40|4573.7|4567.7|4573.2|4567.2|4574.6|4568.6|4573.2|4567.2|17
1739458430000|2025-02-13 14:53:50|4573.1|4567.1|4573.7|4567.7|4575.1|4569.1|4572.7|4566.7|10
1739458440000|2025-02-13 14:54:00|4574.6|4568.6|4576.1|4570.1|4576.6|4570.6|4574.6|4568.6|17
1739458450000|2025-02-13 14:54:10|4576.2|4570.2|4576.6|4570.6|4578|4572|4576.1|4570.1|14
1739458460000|2025-02-13 14:54:20|4576.2|4570.2|4577.1|4571.1|4577.5|4571.5|4576.2|4570.2|32
1739458470000|2025-02-13 14:54:30|||||||||6
1739458480000|2025-02-13 14:54:40|4577.6|4571.6|4579.6|4573.6|4580.1|4574.1|4577.1|4571.1|6
1739458490000|2025-02-13 14:54:50|4581.7|4575.7|4582.7|4576.7|4582.7|4576.7|4581.6|4575.6|60
1739458500000|2025-02-13 14:55:00|4582.6|4576.6|4579.7|4573.7|4582.6|4576.6|4579.6|4573.6|29
1739458510000|2025-02-13 14:55:10|4580.2|4574.2|4579.7|4573.7|4581.1|4575.1|4579.7|4573.7|4
1739458520000|2025-02-13 14:55:20|4580.6|4574.6|4580.7|4574.7|4580.7|4574.7|4580.6|4574.6|2
1739458530000|2025-02-13 14:55:30|4580.6|4574.6|4579.1|4573.1|4580.6|4574.6|4579.1|4573.1|2
1739458540000|2025-02-13 14:55:40|4578.2|4572.2|4580.2|4574.2|4580.7|4574.7|4577.7|4571.7|18
1739458550000|2025-02-13 14:55:50|4580.6|4574.6|4582.2|4576.2|4582.2|4576.2|4580.2|4574.2|29
1739458560000|2025-02-13 14:56:00|4582.1|4576.1|4578.7|4572.7|4582.1|4576.1|4578.6|4572.6|11
1739458570000|2025-02-13 14:56:10|4578.6|4572.6|4578.7|4572.7|4579.1|4573.1|4578.1|4572.1|32
1739458580000|2025-02-13 14:56:20|4578.6|4572.6|4579.6|4573.6|4579.7|4573.7|4578.6|4572.6|8
1739458590000|2025-02-13 14:56:30|4580.1|4574.1|4580.2|4574.2|4580.7|4574.7|4579.2|4573.2|5
1739458600000|2025-02-13 14:56:40|4579.7|4573.7|4579.7|4573.7|4580.8|4574.8|4578.8|4572.8|29
1739458610000|2025-02-13 14:56:50|4580.2|4574.2|4581.7|4575.7|4581.7|4575.7|4579.7|4573.7|0
1739458620000|2025-02-13 14:57:00|4580.7|4574.7|4580.2|4574.2|4581.1|4575.1|4580.1|4574.1|6
1739458630000|2025-02-13 14:57:10|4579.7|4573.7|4577.1|4571.1|4580.2|4574.2|4577.1|4571.1|75
1739458640000|2025-02-13 14:57:20|4577.5|4571.5|4578.2|4572.2|4578.6|4572.6|4577.5|4571.5|3
1739458650000|2025-02-13 14:57:30|4578.7|4572.7|4579.7|4573.7|4579.7|4573.7|4578.7|4572.7|8
1739458660000|2025-02-13 14:57:40|4579.2|4573.2|4581.1|4575.1|4581.2|4575.2|4579.2|4573.2|6
1739458670000|2025-02-13 14:57:50|4580.7|4574.7|4581.3|4575.3|4581.3|4575.3|4580.1|4574.1|2
1739458680000|2025-02-13 14:58:00|4582.2|4576.2|4582.6|4576.6|4582.7|4576.7|4581.1|4575.1|3
1739458690000|2025-02-13 14:58:10|4582.2|4576.2|4582.1|4576.1|4582.6|4576.6|4582.1|4576.1|4
1739458700000|2025-02-13 14:58:20|4581.2|4575.2|4583.2|4577.2|4583.2|4577.2|4581.2|4575.2|4
1739458710000|2025-02-13 14:58:30|4582.7|4576.7|4583.2|4577.2|4583.2|4577.2|4582.7|4576.7|2
1739458720000|2025-02-13 14:58:40|4584.1|4578.1|4582.7|4576.7|4584.2|4578.2|4581.1|4575.1|38
1739458730000|2025-02-13 14:58:50|4582.8|4576.8|4583.2|4577.2|4583.3|4577.3|4582.8|4576.8|4
1739458740000|2025-02-13 14:59:00|4582.7|4576.7|4583.6|4577.6|4584.7|4578.7|4582.7|4576.7|5
1739458750000|2025-02-13 14:59:10|4583.7|4577.7|4583.8|4577.8|4583.8|4577.8|4583.1|4577.1|8
1739458760000|2025-02-13 14:59:20|4584.2|4578.2|4584.3|4578.3|4584.7|4578.7|4583.7|4577.7|6
1739458770000|2025-02-13 14:59:30|4585.1|4579.1|4586.3|4580.3|4586.3|4580.3|4585.1|4579.1|5
1739458780000|2025-02-13 14:59:40|4586.8|4580.8|4587.7|4581.7|4587.8|4581.8|4586.8|4580.8|4
1739458790000|2025-02-13 14:59:50|4588.1|4582.1|4590.3|4584.3|4590.3|4584.3|4588.1|4582.1|191
1739458800000|2025-02-13 15:00:00|4589.8|4583.8|4593.8|4587.8|4595.8|4589.8|4589.8|4583.8|198
1739458810000|2025-02-13 15:00:10|4593.3|4587.3|4592.8|4586.8|4593.8|4587.8|4591.8|4585.8|16
1739458820000|2025-02-13 15:00:20|4592.4|4586.4|4592.9|4586.9|4592.9|4586.9|4591.4|4585.4|22
1739458830000|2025-02-13 15:00:30|4592.8|4586.8|4593.4|4587.4|4593.4|4587.4|4591.3|4585.3|9
1739458840000|2025-02-13 15:00:40|4593.8|4587.8|4593|4587|4594.9|4588.9|4592.8|4586.8|36
1739458850000|2025-02-13 15:00:50|4593.4|4587.4|4593.8|4587.8|4594.4|4588.4|4593|4587|14
1739458860000|2025-02-13 15:01:00|4593.9|4587.9|4595.8|4589.8|4595.8|4589.8|4593.8|4587.8|11
1739458870000|2025-02-13 15:01:10|4594.9|4588.9|4594.9|4588.9|4596.9|4590.9|4594.9|4588.9|30
1739458880000|2025-02-13 15:01:20|4595.3|4589.3|4593.8|4587.8|4595.3|4589.3|4593.8|4587.8|13
1739458890000|2025-02-13 15:01:30|4593.9|4587.9|4596.4|4590.4|4596.4|4590.4|4593.8|4587.8|17
1739458900000|2025-02-13 15:01:40|4595.9|4589.9|4598.4|4592.4|4598.9|4592.9|4595.9|4589.9|547
1739458910000|2025-02-13 15:01:50|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4597.4|4591.4|108
1739458920000|2025-02-13 15:02:00|4598.4|4592.4|4598.8|4592.8|4598.9|4592.9|4598.4|4592.4|11
1739458930000|2025-02-13 15:02:10|4598.9|4592.9|4599.4|4593.4|4599.4|4593.4|4598.4|4592.4|10
1739458940000|2025-02-13 15:02:20|4598.4|4592.4|4597.8|4591.8|4598.4|4592.4|4597.8|4591.8|19
1739458950000|2025-02-13 15:02:30|4597.4|4591.4|4597.9|4591.9|4599.4|4593.4|4597.4|4591.4|77
1739458960000|2025-02-13 15:02:40|4597.8|4591.8|4596.4|4590.4|4598.9|4592.9|4596.4|4590.4|32
1739458970000|2025-02-13 15:02:50|4596.5|4590.5|4593.8|4587.8|4596.9|4590.9|4593.8|4587.8|51
1739458980000|2025-02-13 15:03:00|4593.9|4587.9|4594.9|4588.9|4595|4589|4593.8|4587.8|6
1739458990000|2025-02-13 15:03:10|4594.4|4588.4|4592.4|4586.4|4594.4|4588.4|4592.3|4586.3|10
1739459000000|2025-02-13 15:03:20|4592.3|4586.3|4591.8|4585.8|4592.3|4586.3|4591.3|4585.3|9
1739459010000|2025-02-13 15:03:30|4591.9|4585.9|4592.4|4586.4|4592.4|4586.4|4591.9|4585.9|4
1739459020000|2025-02-13 15:03:40|4592.3|4586.3|4592.3|4586.3|4592.4|4586.4|4592.3|4586.3|4
1739459030000|2025-02-13 15:03:50|4592.4|4586.4|4593.9|4587.9|4594.4|4588.4|4592.4|4586.4|47
1739459040000|2025-02-13 15:04:00|4594.4|4588.4|4593.9|4587.9|4594.4|4588.4|4592.4|4586.4|5
1739459050000|2025-02-13 15:04:10|4594.3|4588.3|4591.8|4585.8|4594.3|4588.3|4591.8|4585.8|15
1739459060000|2025-02-13 15:04:20|4591.4|4585.4|4590.8|4584.8|4591.4|4585.4|4590.4|4584.4|2
1739459070000|2025-02-13 15:04:30|4590.4|4584.4|4590.4|4584.4|4590.4|4584.4|4589.8|4583.8|4
1739459080000|2025-02-13 15:04:40|4590.9|4584.9|4590.9|4584.9|4590.9|4584.9|4590.8|4584.8|4
1739459090000|2025-02-13 15:04:50|4592.4|4586.4|4593.8|4587.8|4593.8|4587.8|4592.4|4586.4|12
1739459100000|2025-02-13 15:05:00|4593.7|4587.7|4593.9|4587.9|4594.4|4588.4|4592.8|4586.8|17
1739459110000|2025-02-13 15:05:10|4593.4|4587.4|4591.9|4585.9|4593.4|4587.4|4591.4|4585.4|14
1739459120000|2025-02-13 15:05:20|4590.9|4584.9|4592.9|4586.9|4592.9|4586.9|4590.9|4584.9|7
1739459130000|2025-02-13 15:05:30|4593|4587|4591.9|4585.9|4593.9|4587.9|4590.9|4584.9|547
1739459140000|2025-02-13 15:05:40|4591.2|4585.2|4589.3|4583.3|4591.4|4585.4|4588.3|4582.3|402
1739459150000|2025-02-13 15:05:50|4589.2|4583.2|4588.2|4582.2|4589.2|4583.2|4588.1|4582.1|16
1739459160000|2025-02-13 15:06:00|4587.3|4581.3|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|8
1739459170000|2025-02-13 15:06:10|4587.8|4581.8|4588.1|4582.1|4588.1|4582.1|4587.2|4581.2|14
1739459180000|2025-02-13 15:06:20|4587.3|4581.3|4587.7|4581.7|4587.8|4581.8|4587.3|4581.3|0
1739459190000|2025-02-13 15:06:30|4587.3|4581.3|4587.2|4581.2|4588.2|4582.2|4587.2|4581.2|15
1739459200000|2025-02-13 15:06:40|4587.7|4581.7|4587.2|4581.2|4588.1|4582.1|4587.2|4581.2|27
1739459210000|2025-02-13 15:06:50|4587.1|4581.1|4587.7|4581.7|4588.1|4582.1|4586.3|4580.3|0
1739459220000|2025-02-13 15:07:00|4587.3|4581.3|4589.7|4583.7|4589.8|4583.8|4587.2|4581.2|6
1739459230000|2025-02-13 15:07:10|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|6
1739459240000|2025-02-13 15:07:20|4590.4|4584.4|4589.3|4583.3|4590.4|4584.4|4589.3|4583.3|3
1739459250000|2025-02-13 15:07:30|4589.7|4583.7|4590.3|4584.3|4590.3|4584.3|4589.3|4583.3|2
1739459260000|2025-02-13 15:07:40|4590.7|4584.7|4590.2|4584.2|4590.8|4584.8|4589.8|4583.8|3
1739459270000|2025-02-13 15:07:50|4590.6|4584.6|4592.8|4586.8|4592.8|4586.8|4589.8|4583.8|56
1739459280000|2025-02-13 15:08:00|4592.7|4586.7|4591.2|4585.2|4593.4|4587.4|4591.2|4585.2|52
1739459290000|2025-02-13 15:08:10|4591.3|4585.3|4590.8|4584.8|4591.7|4585.7|4590.8|4584.8|2
1739459300000|2025-02-13 15:08:20|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4587.7|4581.7|12
1739459310000|2025-02-13 15:08:30|4588.2|4582.2|4587.9|4581.9|4588.8|4582.8|4587.7|4581.7|4
1739459320000|2025-02-13 15:08:40|4588.3|4582.3|4588.8|4582.8|4589.7|4583.7|4587.8|4581.8|4
1739459330000|2025-02-13 15:08:50|4588.9|4582.9|4590.8|4584.8|4590.8|4584.8|4588.8|4582.8|3
1739459340000|2025-02-13 15:09:00|4590.7|4584.7|4588.8|4582.8|4591.1|4585.1|4588.8|4582.8|4
1739459350000|2025-02-13 15:09:10|4589.2|4583.2|4588.8|4582.8|4589.7|4583.7|4588.8|4582.8|3
1739459360000|2025-02-13 15:09:20|4588.4|4582.4|4588.7|4582.7|4589.8|4583.8|4588.4|4582.4|412
1739459370000|2025-02-13 15:09:30|4588.8|4582.8|4589.1|4583.1|4589.6|4583.6|4588.8|4582.8|3
1739459380000|2025-02-13 15:09:40|4588.7|4582.7|4590.8|4584.8|4590.9|4584.9|4588.3|4582.3|66
1739459390000|2025-02-13 15:09:50|4591.3|4585.3|4589.9|4583.9|4591.3|4585.3|4588.4|4582.4|8
1739459400000|2025-02-13 15:10:00|4588.3|4582.3|4589.4|4583.4|4590.2|4584.2|4588.2|4582.2|43
1739459410000|2025-02-13 15:10:10|4588.9|4582.9|4588.9|4582.9|4588.9|4582.9|4588.4|4582.4|1
1739459420000|2025-02-13 15:10:20|4589.4|4583.4|4588.3|4582.3|4589.4|4583.4|4588.3|4582.3|82
1739459430000|2025-02-13 15:10:30|||||||||1
1739459440000|2025-02-13 15:10:40|4588.8|4582.8|4590.7|4584.7|4590.7|4584.7|4588.8|4582.8|7
1739459450000|2025-02-13 15:10:50|4589.8|4583.8|4589.3|4583.3|4590.3|4584.3|4589.3|4583.3|4
1739459460000|2025-02-13 15:11:00|4589.8|4583.8|4590.8|4584.8|4590.8|4584.8|4589.3|4583.3|5
1739459470000|2025-02-13 15:11:10|4590.7|4584.7|4589.3|4583.3|4590.7|4584.7|4588.3|4582.3|29
1739459480000|2025-02-13 15:11:20|4590.1|4584.1|4590.8|4584.8|4590.8|4584.8|4590.1|4584.1|2
1739459490000|2025-02-13 15:11:30|4590.7|4584.7|4590.8|4584.8|4590.8|4584.8|4590.3|4584.3|0
1739459500000|2025-02-13 15:11:40|4590.7|4584.7|4590.3|4584.3|4590.7|4584.7|4590.3|4584.3|2
1739459510000|2025-02-13 15:11:50|4591.2|4585.2|4590.7|4584.7|4591.2|4585.2|4590.3|4584.3|4
1739459520000|2025-02-13 15:12:00|4590.3|4584.3|4589.3|4583.3|4590.7|4584.7|4589.3|4583.3|33
1739459530000|2025-02-13 15:12:10|4589.2|4583.2|4588.3|4582.3|4589.2|4583.2|4588.3|4582.3|12
1739459540000|2025-02-13 15:12:20|4588.7|4582.7|4586.8|4580.8|4589.3|4583.3|4586.3|4580.3|11
1739459550000|2025-02-13 15:12:30|4586.3|4580.3|4588.2|4582.2|4589.2|4583.2|4586.3|4580.3|6
1739459560000|2025-02-13 15:12:40|4588.3|4582.3|4589.3|4583.3|4589.3|4583.3|4588.2|4582.2|58
1739459570000|2025-02-13 15:12:50|4589.4|4583.4|4593.4|4587.4|4594.8|4588.8|4589.4|4583.4|30
1739459580000|2025-02-13 15:13:00|4593.3|4587.3|4591.8|4585.8|4593.3|4587.3|4591.8|4585.8|3
1739459590000|2025-02-13 15:13:10|4591.4|4585.4|4590.3|4584.3|4591.4|4585.4|4589.8|4583.8|73
1739459600000|2025-02-13 15:13:20|4590.8|4584.8|4590.8|4584.8|4590.8|4584.8|4589.8|4583.8|4
1739459610000|2025-02-13 15:13:30|4590.3|4584.3|4591.3|4585.3|4591.3|4585.3|4589.2|4583.2|25
1739459620000|2025-02-13 15:13:40|4591.1|4585.1|4589.8|4583.8|4591.2|4585.2|4589.8|4583.8|5
1739459630000|2025-02-13 15:13:50|4589.7|4583.7|4590.8|4584.8|4591.9|4585.9|4589.7|4583.7|8
1739459640000|2025-02-13 15:14:00|4590.7|4584.7|4591.2|4585.2|4591.3|4585.3|4590.1|4584.1|6
1739459650000|2025-02-13 15:14:10|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|4591.3|4585.3|24
1739459660000|2025-02-13 15:14:20|||||||||1
1739459670000|2025-02-13 15:14:30|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|4591.2|4585.2|0
1739459680000|2025-02-13 15:14:40|4590.8|4584.8|4589.3|4583.3|4591.3|4585.3|4589.3|4583.3|12
1739459690000|2025-02-13 15:14:50|4589.2|4583.2|4588.3|4582.3|4589.2|4583.2|4588.3|4582.3|1
1739459700000|2025-02-13 15:15:00|4588.4|4582.4|4588.3|4582.3|4589.3|4583.3|4587.3|4581.3|5
1739459710000|2025-02-13 15:15:10|4588.8|4582.8|4590.2|4584.2|4590.3|4584.3|4588.3|4582.3|9
1739459720000|2025-02-13 15:15:20|4589.8|4583.8|4590.3|4584.3|4590.3|4584.3|4589.7|4583.7|3
1739459740000|2025-02-13 15:15:40|4589.3|4583.3|4589.8|4583.8|4589.8|4583.8|4589.3|4583.3|4
1739459750000|2025-02-13 15:15:50|4589.7|4583.7|4587.8|4581.8|4589.7|4583.7|4587.8|4581.8|6
1739459760000|2025-02-13 15:16:00|4587.7|4581.7|4587.3|4581.3|4587.8|4581.8|4587.3|4581.3|2
1739459770000|2025-02-13 15:16:10|4587.8|4581.8|4586.8|4580.8|4587.8|4581.8|4586.8|4580.8|7
1739459780000|2025-02-13 15:16:20|4586.7|4580.7|4586.7|4580.7|4586.8|4580.8|4586.7|4580.7|1
1739459790000|2025-02-13 15:16:30|4586.3|4580.3|4586.7|4580.7|4586.7|4580.7|4586.2|4580.2|2
1739459800000|2025-02-13 15:16:40|4587.3|4581.3|4586.8|4580.8|4587.3|4581.3|4586.3|4580.3|10
1739459810000|2025-02-13 15:16:50|4587.3|4581.3|4585.8|4579.8|4587.3|4581.3|4585.2|4579.2|5
1739459820000|2025-02-13 15:17:00|4586.3|4580.3|4587.3|4581.3|4587.7|4581.7|4586.3|4580.3|3
1739459830000|2025-02-13 15:17:10|4586.8|4580.8|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|7
1739459840000|2025-02-13 15:17:20|4586.8|4580.8|4587.2|4581.2|4587.3|4581.3|4586.8|4580.8|5
1739459850000|2025-02-13 15:17:30|4587.1|4581.1|4588.2|4582.2|4588.3|4582.3|4586.7|4580.7|5
1739459860000|2025-02-13 15:17:40|4588.3|4582.3|4589.3|4583.3|4589.3|4583.3|4588.3|4582.3|2
1739459870000|2025-02-13 15:17:50|4590.1|4584.1|4591.3|4585.3|4592.2|4586.2|4590.1|4584.1|13
1739459890000|2025-02-13 15:18:10|4591.4|4585.4|4591.3|4585.3|4591.4|4585.4|4591.3|4585.3|10
1739459900000|2025-02-13 15:18:20|4591.4|4585.4|4589.3|4583.3|4592.4|4586.4|4589.3|4583.3|40
1739459910000|2025-02-13 15:18:30|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|4589.2|4583.2|0
1739459920000|2025-02-13 15:18:40|4588.8|4582.8|4587.8|4581.8|4588.8|4582.8|4587.8|4581.8|4
1739459930000|2025-02-13 15:18:50|4588.8|4582.8|4590.2|4584.2|4590.2|4584.2|4588.8|4582.8|4
1739459940000|2025-02-13 15:19:00|4589.8|4583.8|4588.8|4582.8|4589.8|4583.8|4587.8|4581.8|7
1739459950000|2025-02-13 15:19:10|4588.9|4582.9|4590.3|4584.3|4590.3|4584.3|4588.8|4582.8|10
1739459960000|2025-02-13 15:19:20|4590.5|4584.5|4591.3|4585.3|4592.3|4586.3|4590.5|4584.5|9
1739459970000|2025-02-13 15:19:30|4590.8|4584.8|4589.3|4583.3|4591.3|4585.3|4589.3|4583.3|8
1739459980000|2025-02-13 15:19:40|4589.7|4583.7|4589.3|4583.3|4589.7|4583.7|4588.8|4582.8|4
1739459990000|2025-02-13 15:19:50|4589.2|4583.2|4586.3|4580.3|4589.2|4583.2|4586.3|4580.3|52
1739460000000|2025-02-13 15:20:00|4583.3|4577.3|4580.8|4574.8|4583.3|4577.3|4580.7|4574.7|18
1739460010000|2025-02-13 15:20:10|4580.4|4574.4|4579.8|4573.8|4580.4|4574.4|4579.8|4573.8|89
1739460020000|2025-02-13 15:20:20|4579.7|4573.7|4578.3|4572.3|4579.7|4573.7|4578.3|4572.3|2
1739460030000|2025-02-13 15:20:30|4577.8|4571.8|4577.2|4571.2|4577.8|4571.8|4577.1|4571.1|12
1739460040000|2025-02-13 15:20:40|4577.3|4571.3|4575.4|4569.4|4577.3|4571.3|4574.8|4568.8|28
1739460050000|2025-02-13 15:20:50|4575.8|4569.8|4575.8|4569.8|4576.3|4570.3|4575.8|4569.8|1
1739460060000|2025-02-13 15:21:00|4575.9|4569.9|4576.8|4570.8|4576.9|4570.9|4575.8|4569.8|3
1739460070000|2025-02-13 15:21:10|4576.9|4570.9|4577.3|4571.3|4577.3|4571.3|4576.8|4570.8|5
1739460080000|2025-02-13 15:21:20|4577.8|4571.8|4577.2|4571.2|4578.8|4572.8|4577.2|4571.2|7
1739460090000|2025-02-13 15:21:30|4577.7|4571.7|4576.7|4570.7|4577.7|4571.7|4576.7|4570.7|0
1739460100000|2025-02-13 15:21:40|4576.8|4570.8|4575.3|4569.3|4577.2|4571.2|4575.3|4569.3|26
1739460110000|2025-02-13 15:21:50|4574.9|4568.9|4575.3|4569.3|4575.3|4569.3|4574.7|4568.7|8
1739460120000|2025-02-13 15:22:00|4575.8|4569.8|4577.3|4571.3|4577.3|4571.3|4575.8|4569.8|5
1739460130000|2025-02-13 15:22:10|4577.8|4571.8|4576.3|4570.3|4578.3|4572.3|4576.3|4570.3|16
1739460140000|2025-02-13 15:22:20|4576.7|4570.7|4577.2|4571.2|4577.3|4571.3|4576.7|4570.7|0
1739460150000|2025-02-13 15:22:30|4577.3|4571.3|4578.3|4572.3|4578.3|4572.3|4577.3|4571.3|6
1739460160000|2025-02-13 15:22:40|||||||||1
1739460170000|2025-02-13 15:22:50|4577.8|4571.8|4576.3|4570.3|4577.8|4571.8|4575.8|4569.8|13
1739460180000|2025-02-13 15:23:00|4576.2|4570.2|4573.2|4567.2|4577.1|4571.1|4571.1|4565.1|130
1739460190000|2025-02-13 15:23:10|4573.1|4567.1|4576.3|4570.3|4576.3|4570.3|4572.7|4566.7|19
1739460200000|2025-02-13 15:23:20|4576.1|4570.1|4576.7|4570.7|4576.7|4570.7|4574.9|4568.9|6
1739460210000|2025-02-13 15:23:30|4577.3|4571.3|4577.8|4571.8|4577.8|4571.8|4577.3|4571.3|7
1739460220000|2025-02-13 15:23:40|4578.3|4572.3|4579.7|4573.7|4579.8|4573.8|4577.8|4571.8|12
1739460230000|2025-02-13 15:23:50|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|4579.8|4573.8|2
1739460240000|2025-02-13 15:24:00|4579.7|4573.7|4578.8|4572.8|4579.7|4573.7|4578.8|4572.8|5
1739460250000|2025-02-13 15:24:10|4578.1|4572.1|4576.2|4570.2|4578.1|4572.1|4576.2|4570.2|11
1739460260000|2025-02-13 15:24:20|4576.3|4570.3|4576.6|4570.6|4576.6|4570.6|4576.2|4570.2|1
1739460270000|2025-02-13 15:24:30|4576.7|4570.7|4577.2|4571.2|4577.3|4571.3|4576.7|4570.7|3
1739460280000|2025-02-13 15:24:40|4577.1|4571.1|4575.2|4569.2|4577.1|4571.1|4575.2|4569.2|513
1739460290000|2025-02-13 15:24:50|4575.1|4569.1|4575.3|4569.3|4575.3|4569.3|4574.7|4568.7|0
1739460300000|2025-02-13 15:25:00|4575.8|4569.8|4576.8|4570.8|4577.3|4571.3|4575.3|4569.3|23
1739460310000|2025-02-13 15:25:10|4576.7|4570.7|4574.6|4568.6|4576.8|4570.8|4573.6|4567.6|180
1739460320000|2025-02-13 15:25:20|4575.1|4569.1|4574.6|4568.6|4575.1|4569.1|4574.1|4568.1|6
1739460330000|2025-02-13 15:25:30|4575.1|4569.1|4576.1|4570.1|4576.1|4570.1|4575.1|4569.1|0
1739460340000|2025-02-13 15:25:40|4576.2|4570.2|4575.6|4569.6|4576.6|4570.6|4575.1|4569.1|3
1739460350000|2025-02-13 15:25:50|4575.5|4569.5|4577.1|4571.1|4577.6|4571.6|4574.6|4568.6|79
1739460360000|2025-02-13 15:26:00|4576.6|4570.6|4575.9|4569.9|4577.1|4571.1|4575.5|4569.5|13
1739460370000|2025-02-13 15:26:10|4576|4570|4576.4|4570.4|4576.4|4570.4|4576|4570|3
1739460380000|2025-02-13 15:26:20|4576.5|4570.5|4576.5|4570.5|4576.6|4570.6|4575|4569|3
1739460390000|2025-02-13 15:26:30|4576.4|4570.4|4576.4|4570.4|4576.6|4570.6|4575.8|4569.8|4
1739460400000|2025-02-13 15:26:40|4575.6|4569.6|4575.6|4569.6|4576.5|4570.5|4575.6|4569.6|1
1739460410000|2025-02-13 15:26:50|4575.5|4569.5|4575.6|4569.6|4575.6|4569.6|4575.5|4569.5|1
1739460420000|2025-02-13 15:27:00|4574.9|4568.9|4574|4568|4574.9|4568.9|4573.9|4567.9|115
1739460430000|2025-02-13 15:27:10|4574.1|4568.1|4576.5|4570.5|4576.5|4570.5|4574.1|4568.1|7
1739460440000|2025-02-13 15:27:20|4576.1|4570.1|4577.5|4571.5|4577.5|4571.5|4576.1|4570.1|2
1739460450000|2025-02-13 15:27:30|4577.1|4571.1|4577.9|4571.9|4577.9|4571.9|4577|4571|3
1739460460000|2025-02-13 15:27:40|4577.5|4571.5|4577.8|4571.8|4578.5|4572.5|4577.5|4571.5|3
1739460470000|2025-02-13 15:27:50|4577.4|4571.4|4578|4572|4578.4|4572.4|4577.4|4571.4|2
1739460480000|2025-02-13 15:28:00|4577.6|4571.6|4581.1|4575.1|4581.5|4575.5|4577.6|4571.6|45
1739460490000|2025-02-13 15:28:10|4580.5|4574.5|4579.5|4573.5|4580.6|4574.6|4579.4|4573.4|12
1739460500000|2025-02-13 15:28:20|4579.6|4573.6|4581.5|4575.5|4581.5|4575.5|4579.6|4573.6|9
1739460510000|2025-02-13 15:28:30|4581.6|4575.6|4581.5|4575.5|4581.6|4575.6|4580.6|4574.6|2
1739460520000|2025-02-13 15:28:40|4581.6|4575.6|4580.6|4574.6|4581.6|4575.6|4580.6|4574.6|8
1739460530000|2025-02-13 15:28:50|4581.8|4575.8|4580.6|4574.6|4581.8|4575.8|4580.6|4574.6|0
1739460540000|2025-02-13 15:29:00|4580.5|4574.5|4582|4576|4582|4576|4580.5|4574.5|3
1739460550000|2025-02-13 15:29:10|4581.9|4575.9|4582|4576|4582.9|4576.9|4581.9|4575.9|10
1739460570000|2025-02-13 15:29:30|4582.5|4576.5|4583|4577|4583|4577|4582.5|4576.5|3
1739460580000|2025-02-13 15:29:40|4582.6|4576.6|4583.9|4577.9|4584.5|4578.5|4582.6|4576.6|5
1739460590000|2025-02-13 15:29:50|4584|4578|4583.1|4577.1|4584|4578|4583.1|4577.1|1
1739460600000|2025-02-13 15:30:00|4583.4|4577.4|4583.6|4577.6|4585.2|4579.2|4583.1|4577.1|177
1739460610000|2025-02-13 15:30:10|4584.1|4578.1|4584.6|4578.6|4584.6|4578.6|4584.1|4578.1|0
1739460620000|2025-02-13 15:30:20|4584.1|4578.1|4583|4577|4584.5|4578.5|4583|4577|3
1739460630000|2025-02-13 15:30:30|4582.9|4576.9|4581.5|4575.5|4582.9|4576.9|4581|4575|5
1739460640000|2025-02-13 15:30:40|4582.7|4576.7|4582.2|4576.2|4583.1|4577.1|4582.2|4576.2|6
1739460650000|2025-02-13 15:30:50|4581.6|4575.6|4583.3|4577.3|4583.8|4577.8|4581.6|4575.6|18
1739460660000|2025-02-13 15:31:00|4582.2|4576.2|4583.8|4577.8|4583.8|4577.8|4581.8|4575.8|12
1739460670000|2025-02-13 15:31:10|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4583.7|4577.7|9
1739460680000|2025-02-13 15:31:20|4583.9|4577.9|4582.8|4576.8|4583.9|4577.9|4582.4|4576.4|5
1739460690000|2025-02-13 15:31:30|4583.3|4577.3|4583.5|4577.5|4584.8|4578.8|4583.3|4577.3|9
1739460700000|2025-02-13 15:31:40|4583.8|4577.8|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|7
1739460710000|2025-02-13 15:31:50|4582.8|4576.8|4582.3|4576.3|4582.8|4576.8|4582.3|4576.3|2
1739460720000|2025-02-13 15:32:00|4582.8|4576.8|4582.8|4576.8|4582.8|4576.8|4582.3|4576.3|1
1739460730000|2025-02-13 15:32:10|4583.2|4577.2|4583.3|4577.3|4583.3|4577.3|4582.3|4576.3|16
1739460740000|2025-02-13 15:32:20|4583.2|4577.2|4583.3|4577.3|4583.3|4577.3|4583.2|4577.2|2
1739460750000|2025-02-13 15:32:30|4582.7|4576.7|4582.1|4576.1|4583.1|4577.1|4582|4576|48
1739460760000|2025-02-13 15:32:40|4582.2|4576.2|4581|4575|4583.1|4577.1|4581|4575|22
1739460770000|2025-02-13 15:32:50|4580.6|4574.6|4580.1|4574.1|4581.6|4575.6|4580|4574|4
1739460780000|2025-02-13 15:33:00|4580|4574|4582.9|4576.9|4583.1|4577.1|4580|4574|11
1739460790000|2025-02-13 15:33:10|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.1|4576.1|7
1739460800000|2025-02-13 15:33:20|||||||||5
1739460810000|2025-02-13 15:33:30|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4584.1|4578.1|4
1739460820000|2025-02-13 15:33:40|4584.6|4578.6|4584.1|4578.1|4584.6|4578.6|4584.1|4578.1|2
1739460830000|2025-02-13 15:33:50|4585|4579|4584.1|4578.1|4585|4579|4584.1|4578.1|3
1739460840000|2025-02-13 15:34:00|4585.1|4579.1|4584.1|4578.1|4585.1|4579.1|4584.1|4578.1|9
1739460850000|2025-02-13 15:34:10|4585.2|4579.2|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|11
1739460860000|2025-02-13 15:34:20|4585.2|4579.2|4583.5|4577.5|4585.2|4579.2|4583.5|4577.5|32
1739460870000|2025-02-13 15:34:30|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|0
1739460880000|2025-02-13 15:34:40|||||||||18
1739460890000|2025-02-13 15:34:50|4582.6|4576.6|4583.1|4577.1|4583.1|4577.1|4582.1|4576.1|11
1739460900000|2025-02-13 15:35:00|4583.5|4577.5|4582|4576|4583.6|4577.6|4582|4576|6
1739460910000|2025-02-13 15:35:10|4582.1|4576.1|4581.9|4575.9|4583|4577|4581.9|4575.9|76
1739460920000|2025-02-13 15:35:20|4581.5|4575.5|4582.1|4576.1|4582.1|4576.1|4581.5|4575.5|1
1739460930000|2025-02-13 15:35:30|4582|4576|4580.6|4574.6|4582|4576|4580.1|4574.1|57
1739460940000|2025-02-13 15:35:40|4580.1|4574.1|4580.6|4574.6|4580.6|4574.6|4580.1|4574.1|6
1739460950000|2025-02-13 15:35:50|4580.1|4574.1|4581.1|4575.1|4581.1|4575.1|4580.1|4574.1|18
1739460960000|2025-02-13 15:36:00|4582.1|4576.1|4581.1|4575.1|4582.1|4576.1|4581.1|4575.1|8
1739460970000|2025-02-13 15:36:10|4581.5|4575.5|4583.1|4577.1|4583.1|4577.1|4581.5|4575.5|24
1739460980000|2025-02-13 15:36:20|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4582.7|4576.7|4
1739460990000|2025-02-13 15:36:30|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|4583.1|4577.1|11
1739461000000|2025-02-13 15:36:40|4583.7|4577.7|4583.6|4577.6|4584.1|4578.1|4583.6|4577.6|10
1739461010000|2025-02-13 15:36:50|4584|4578|4585.1|4579.1|4585.6|4579.6|4583.1|4577.1|103
1739461020000|2025-02-13 15:37:00|4584.6|4578.6|4585.1|4579.1|4585.5|4579.5|4584.1|4578.1|25
1739461030000|2025-02-13 15:37:10|4584.3|4578.3|4585.3|4579.3|4585.8|4579.8|4584.1|4578.1|14
1739461040000|2025-02-13 15:37:20|4585.7|4579.7|4585.2|4579.2|4585.8|4579.8|4585.2|4579.2|2
1739461050000|2025-02-13 15:37:30|4584.3|4578.3|4583.2|4577.2|4584.3|4578.3|4583.2|4577.2|3
1739461060000|2025-02-13 15:37:40|4582.3|4576.3|4582.3|4576.3|4582.7|4576.7|4582.3|4576.3|4
1739461070000|2025-02-13 15:37:50|4582.8|4576.8|4582.3|4576.3|4582.8|4576.8|4581.9|4575.9|17
1739461090000|2025-02-13 15:38:10|4582.4|4576.4|4582.3|4576.3|4583.3|4577.3|4582.3|4576.3|8
1739461100000|2025-02-13 15:38:20|4583.2|4577.2|4583.3|4577.3|4584.3|4578.3|4582.8|4576.8|15
1739461110000|2025-02-13 15:38:30|4583.8|4577.8|4584.3|4578.3|4584.3|4578.3|4583.8|4577.8|1
1739461120000|2025-02-13 15:38:40|4583.8|4577.8|4582.8|4576.8|4583.8|4577.8|4582.7|4576.7|9
1739461130000|2025-02-13 15:38:50|4582.7|4576.7|4582.3|4576.3|4582.8|4576.8|4581.3|4575.3|12
1739461140000|2025-02-13 15:39:00|4581.9|4575.9|4578.8|4572.8|4582.3|4576.3|4578.8|4572.8|18
1739461150000|2025-02-13 15:39:10|4580.2|4574.2|4579.3|4573.3|4580.2|4574.2|4578.2|4572.2|22
1739461160000|2025-02-13 15:39:20|4578.5|4572.5|4578.8|4572.8|4579.2|4573.2|4578.3|4572.3|7
1739461170000|2025-02-13 15:39:30|4578.5|4572.5|4578.3|4572.3|4579.7|4573.7|4578.2|4572.2|11
1739461180000|2025-02-13 15:39:40|4578.2|4572.2|4578.3|4572.3|4579.3|4573.3|4578.2|4572.2|16
1739461190000|2025-02-13 15:39:50|4578.1|4572.1|4577.3|4571.3|4578.1|4572.1|4576.3|4570.3|13
1739461200000|2025-02-13 15:40:00|4576.8|4570.8|4577.3|4571.3|4577.3|4571.3|4576.8|4570.8|12
1739461210000|2025-02-13 15:40:10|4578.3|4572.3|4579.3|4573.3|4579.3|4573.3|4577.8|4571.8|11
1739461220000|2025-02-13 15:40:20|4578.3|4572.3|4580.3|4574.3|4580.3|4574.3|4578.3|4572.3|15
1739461230000|2025-02-13 15:40:30|4580.7|4574.7|4580.3|4574.3|4581.3|4575.3|4580.3|4574.3|13
1739461240000|2025-02-13 15:40:40|4579.8|4573.8|4580.3|4574.3|4580.8|4574.8|4579.7|4573.7|7
1739461250000|2025-02-13 15:40:50|4579.2|4573.2|4580.8|4574.8|4581.3|4575.3|4579.2|4573.2|52
1739461260000|2025-02-13 15:41:00|4580.7|4574.7|4581.8|4575.8|4581.8|4575.8|4580.3|4574.3|3
1739461270000|2025-02-13 15:41:10|4583.3|4577.3|4582.3|4576.3|4583.7|4577.7|4582.3|4576.3|57
1739461280000|2025-02-13 15:41:20|4582.8|4576.8|4581.3|4575.3|4584.2|4578.2|4581.3|4575.3|42
1739461290000|2025-02-13 15:41:30|4581.7|4575.7|4583.3|4577.3|4583.3|4577.3|4581.2|4575.2|4
1739461300000|2025-02-13 15:41:40|4582.8|4576.8|4583.3|4577.3|4583.3|4577.3|4581.8|4575.8|5
1739461310000|2025-02-13 15:41:50|4583.4|4577.4|4586.2|4580.2|4586.2|4580.2|4583.4|4577.4|4
1739461320000|2025-02-13 15:42:00|4585.7|4579.7|4587.2|4581.2|4587.3|4581.3|4585.3|4579.3|28
1739461330000|2025-02-13 15:42:10|4588.1|4582.1|4589.1|4583.1|4589.8|4583.8|4588.1|4582.1|79
1739461340000|2025-02-13 15:42:20|4589|4583|4588.2|4582.2|4589|4583|4587.3|4581.3|10
1739461350000|2025-02-13 15:42:30|4587.7|4581.7|4587.3|4581.3|4588.2|4582.2|4587.3|4581.3|3
1739461360000|2025-02-13 15:42:40|4587.1|4581.1|4586.3|4580.3|4587.1|4581.1|4585.7|4579.7|4
1739461370000|2025-02-13 15:42:50|4586.7|4580.7|4587.3|4581.3|4587.3|4581.3|4586.7|4580.7|3
1739461380000|2025-02-13 15:43:00|4587.2|4581.2|4585.7|4579.7|4587.2|4581.2|4585.7|4579.7|7
1739461390000|2025-02-13 15:43:10|4585.3|4579.3|4586.3|4580.3|4587.3|4581.3|4585.3|4579.3|14
1739461400000|2025-02-13 15:43:20|4585.3|4579.3|4584.3|4578.3|4585.3|4579.3|4584.3|4578.3|3
1739461410000|2025-02-13 15:43:30|4585.3|4579.3|4586.3|4580.3|4586.3|4580.3|4585.3|4579.3|3
1739461420000|2025-02-13 15:43:40|4586.2|4580.2|4584.8|4578.8|4586.2|4580.2|4584.7|4578.7|4
1739461430000|2025-02-13 15:43:50|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|4585.3|4579.3|0
1739461440000|2025-02-13 15:44:00|4585.1|4579.1|4584.7|4578.7|4585.1|4579.1|4584.3|4578.3|3
1739461450000|2025-02-13 15:44:10|4584.3|4578.3|4585.3|4579.3|4585.3|4579.3|4584.3|4578.3|4
1739461460000|2025-02-13 15:44:20|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4583.9|4577.9|3
1739461470000|2025-02-13 15:44:30|4584.8|4578.8|4585.3|4579.3|4585.3|4579.3|4584.8|4578.8|2
1739461480000|2025-02-13 15:44:40|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|4584.3|4578.3|9
1739461490000|2025-02-13 15:44:50|4584.2|4578.2|4583.3|4577.3|4584.3|4578.3|4583.3|4577.3|1
1739461500000|2025-02-13 15:45:00|4584.3|4578.3|4583.8|4577.8|4584.3|4578.3|4582.3|4576.3|14
1739461510000|2025-02-13 15:45:10|4583.3|4577.3|4584.8|4578.8|4584.8|4578.8|4583.3|4577.3|14
1739461520000|2025-02-13 15:45:20|4584.9|4578.9|4586.3|4580.3|4586.3|4580.3|4584.9|4578.9|1
1739461530000|2025-02-13 15:45:30|4585.3|4579.3|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|3
1739461540000|2025-02-13 15:45:40|4586.2|4580.2|4584.3|4578.3|4586.2|4580.2|4584.3|4578.3|5
1739461550000|2025-02-13 15:45:50|||||||||1
1739461560000|2025-02-13 15:46:00|4585.4|4579.4|4585.8|4579.8|4585.8|4579.8|4585.3|4579.3|4
1739461570000|2025-02-13 15:46:10|4586.3|4580.3|4586.8|4580.8|4587.3|4581.3|4586.3|4580.3|28
1739461580000|2025-02-13 15:46:20|4587.3|4581.3|4587.3|4581.3|4587.7|4581.7|4586.3|4580.3|3
1739461590000|2025-02-13 15:46:30|4586.8|4580.8|4587.3|4581.3|4587.3|4581.3|4586.8|4580.8|1
1739461600000|2025-02-13 15:46:40|4587.2|4581.2|4586.8|4580.8|4587.3|4581.3|4586.8|4580.8|4
1739461610000|2025-02-13 15:46:50|4586.7|4580.7|4585.2|4579.2|4586.8|4580.8|4584.3|4578.3|15
1739461620000|2025-02-13 15:47:00|4584.8|4578.8|4585.3|4579.3|4585.7|4579.7|4584.3|4578.3|17
1739461630000|2025-02-13 15:47:10|||||||||6
1739461640000|2025-02-13 15:47:20|4585.8|4579.8|4585.3|4579.3|4585.8|4579.8|4585.3|4579.3|3
1739461660000|2025-02-13 15:47:40|4586.3|4580.3|4586.3|4580.3|4586.7|4580.7|4586.3|4580.3|5
1739461680000|2025-02-13 15:48:00|||||||||2
1739461690000|2025-02-13 15:48:10|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|4587.3|4581.3|9
1739461700000|2025-02-13 15:48:20|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|4588.3|4582.3|1
1739461710000|2025-02-13 15:48:30|4588.2|4582.2|4586.3|4580.3|4588.2|4582.2|4585.5|4579.5|12
1739461720000|2025-02-13 15:48:40|4586.2|4580.2|4588.7|4582.7|4589.3|4583.3|4586.2|4580.2|19
1739461730000|2025-02-13 15:48:50|4588.8|4582.8|4588.8|4582.8|4588.8|4582.8|4588.2|4582.2|16
1739461740000|2025-02-13 15:49:00|4588.7|4582.7|4589.3|4583.3|4589.3|4583.3|4588.3|4582.3|1
1739461750000|2025-02-13 15:49:10|4589.8|4583.8|4589.8|4583.8|4590.3|4584.3|4589.7|4583.7|16
1739461760000|2025-02-13 15:49:20|4589.7|4583.7|4591.3|4585.3|4591.8|4585.8|4589.7|4583.7|26
1739461770000|2025-02-13 15:49:30|4591.2|4585.2|4592.2|4586.2|4592.3|4586.3|4591.2|4585.2|4
1739461780000|2025-02-13 15:49:40|4592.1|4586.1|4592.2|4586.2|4592.2|4586.2|4592.1|4586.1|5
1739461790000|2025-02-13 15:49:50|4592.3|4586.3|4592.2|4586.2|4592.3|4586.3|4592.1|4586.1|5
1739461800000|2025-02-13 15:50:00|4592.1|4586.1|4592.2|4586.2|4592.3|4586.3|4591.3|4585.3|5
1739461810000|2025-02-13 15:50:10|4591.8|4585.8|4591.8|4585.8|4592.2|4586.2|4591.8|4585.8|7
1739461820000|2025-02-13 15:50:20|4592.3|4586.3|4591.8|4585.8|4592.3|4586.3|4591.7|4585.7|14
1739461830000|2025-02-13 15:50:30|4592.3|4586.3|4591.8|4585.8|4592.3|4586.3|4591.8|4585.8|9
1739461840000|2025-02-13 15:50:40|4591.7|4585.7|4591.3|4585.3|4591.8|4585.8|4591.3|4585.3|4
1739461850000|2025-02-13 15:50:50|||||||||1
1739461860000|2025-02-13 15:51:00|4591.8|4585.8|4594.3|4588.3|4594.8|4588.8|4591.7|4585.7|11
1739461870000|2025-02-13 15:51:10|4593.3|4587.3|4592.8|4586.8|4593.3|4587.3|4592.7|4586.7|20
1739461880000|2025-02-13 15:51:20|4592.7|4586.7|4592.8|4586.8|4592.8|4586.8|4592.7|4586.7|6
1739461890000|2025-02-13 15:51:30|4592.7|4586.7|4591.1|4585.1|4592.8|4586.8|4591.1|4585.1|25
1739461900000|2025-02-13 15:51:40|4590.3|4584.3|4592.2|4586.2|4592.2|4586.2|4590.3|4584.3|8
1739461910000|2025-02-13 15:51:50|4592.3|4586.3|4593.3|4587.3|4593.3|4587.3|4592.3|4586.3|2
1739461920000|2025-02-13 15:52:00|4593.1|4587.1|4592.8|4586.8|4593.1|4587.1|4592.3|4586.3|7
1739461930000|2025-02-13 15:52:10|4592.3|4586.3|4594.3|4588.3|4594.3|4588.3|4592.3|4586.3|13
1739461940000|2025-02-13 15:52:20|4595.2|4589.2|4594.3|4588.3|4595.2|4589.2|4594.3|4588.3|4
1739461950000|2025-02-13 15:52:30|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|4595.3|4589.3|14
1739461960000|2025-02-13 15:52:40|4595.8|4589.8|4597.8|4591.8|4598.2|4592.2|4595.3|4589.3|35
1739461970000|2025-02-13 15:52:50|4597.9|4591.9|4596.3|4590.3|4598.8|4592.8|4596.3|4590.3|16
1739461980000|2025-02-13 15:53:00|4596.7|4590.7|4597.3|4591.3|4597.3|4591.3|4596.7|4590.7|4
1739461990000|2025-02-13 15:53:10|4598.3|4592.3|4596.7|4590.7|4598.3|4592.3|4596.7|4590.7|28
1739462000000|2025-02-13 15:53:20|4596.3|4590.3|4595.2|4589.2|4597.7|4591.7|4594.8|4588.8|86
1739462010000|2025-02-13 15:53:30|4594.8|4588.8|4594.3|4588.3|4594.8|4588.8|4594.2|4588.2|4
1739462020000|2025-02-13 15:53:40|4594.2|4588.2|4593.8|4587.8|4594.6|4588.6|4593.8|4587.8|12
1739462030000|2025-02-13 15:53:50|4593.7|4587.7|4592.8|4586.8|4593.7|4587.7|4592.7|4586.7|3
1739462040000|2025-02-13 15:54:00|4592.9|4586.9|4594.8|4588.8|4594.8|4588.8|4592.9|4586.9|6
1739462050000|2025-02-13 15:54:10|4595.3|4589.3|4594.8|4588.8|4595.3|4589.3|4594.3|4588.3|16
1739462060000|2025-02-13 15:54:20|4594.7|4588.7|4595.3|4589.3|4595.3|4589.3|4594.3|4588.3|2
1739462070000|2025-02-13 15:54:30|||||||||1
1739462080000|2025-02-13 15:54:40|4595.5|4589.5|4597.3|4591.3|4597.3|4591.3|4595.5|4589.5|5
1739462090000|2025-02-13 15:54:50|4597.8|4591.8|4597.3|4591.3|4597.8|4591.8|4597.3|4591.3|9
1739462100000|2025-02-13 15:55:00|4597.2|4591.2|4598.3|4592.3|4598.7|4592.7|4597.2|4591.2|140
1739462110000|2025-02-13 15:55:10|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|4597.3|4591.3|10
1739462120000|2025-02-13 15:55:20|4597.8|4591.8|4597.3|4591.3|4598.3|4592.3|4597.3|4591.3|2
1739462130000|2025-02-13 15:55:30|4597.4|4591.4|4597.9|4591.9|4598.3|4592.3|4597.4|4591.4|5
1739462140000|2025-02-13 15:55:40|4598.3|4592.3|4600.2|4594.2|4600.3|4594.3|4598.3|4592.3|16
1739462150000|2025-02-13 15:55:50|4600.3|4594.3|4599.3|4593.3|4600.7|4594.7|4598.7|4592.7|28
1739462160000|2025-02-13 15:56:00|4600.2|4594.2|4600.3|4594.3|4600.8|4594.8|4600.2|4594.2|5
1739462170000|2025-02-13 15:56:10|4600.8|4594.8|4600.3|4594.3|4600.8|4594.8|4600.3|4594.3|10
1739462180000|2025-02-13 15:56:20|4600.2|4594.2|4600.3|4594.3|4600.3|4594.3|4599.8|4593.8|7
1739462190000|2025-02-13 15:56:30|4601.1|4595.1|4601.3|4595.3|4601.3|4595.3|4601.1|4595.1|3
1739462200000|2025-02-13 15:56:40|4602.1|4596.1|4603.8|4597.8|4604.2|4598.2|4602.1|4596.1|17
1739462210000|2025-02-13 15:56:50|4603.7|4597.7|4603.3|4597.3|4603.8|4597.8|4603.2|4597.2|8
1739462220000|2025-02-13 15:57:00|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.3|4597.3|17
1739462230000|2025-02-13 15:57:10|4604.2|4598.2|4604.2|4598.2|4604.2|4598.2|4603.3|4597.3|8
1739462240000|2025-02-13 15:57:20|4604.3|4598.3|4604.3|4598.3|4604.8|4598.8|4604.3|4598.3|12
1739462250000|2025-02-13 15:57:30|4604.5|4598.5|4603.3|4597.3|4605.3|4599.3|4603.3|4597.3|24
1739462260000|2025-02-13 15:57:40|4603.8|4597.8|4604.3|4598.3|4604.3|4598.3|4603.7|4597.7|3
1739462270000|2025-02-13 15:57:50|4603.5|4597.5|4603.4|4597.4|4604.3|4598.3|4603.3|4597.3|15
1739462280000|2025-02-13 15:58:00|4603.8|4597.8|4603.7|4597.7|4604.2|4598.2|4603.3|4597.3|9
1739462290000|2025-02-13 15:58:10|4603.8|4597.8|4606.9|4600.9|4607.4|4601.4|4603.8|4597.8|17
1739462300000|2025-02-13 15:58:20|4607|4601|4605.5|4599.5|4607|4601|4605.5|4599.5|20
1739462310000|2025-02-13 15:58:30|4606|4600|4608.9|4602.9|4609|4603|4605.5|4599.5|13
1739462320000|2025-02-13 15:58:40|4608.8|4602.8|4606.9|4600.9|4608.8|4602.8|4606.9|4600.9|21
1739462330000|2025-02-13 15:58:50|4606.5|4600.5|4607.4|4601.4|4607.5|4601.5|4606.5|4600.5|3
1739462340000|2025-02-13 15:59:00|4607.3|4601.3|4608.5|4602.5|4609.3|4603.3|4606.9|4600.9|21
1739462350000|2025-02-13 15:59:10|4608.3|4602.3|4609.3|4603.3|4609.9|4603.9|4607.9|4601.9|48
1739462360000|2025-02-13 15:59:20|4608.4|4602.4|4606.3|4600.3|4608.4|4602.4|4606.2|4600.2|9
1739462370000|2025-02-13 15:59:30|4606.8|4600.8|4606.7|4600.7|4606.8|4600.8|4606.7|4600.7|2
1739462380000|2025-02-13 15:59:40|4605.9|4599.9|4606.8|4600.8|4607.7|4601.7|4605.9|4599.9|25
1739462390000|2025-02-13 15:59:50|4606.4|4600.4|4604.3|4598.3|4606.7|4600.7|4604.3|4598.3|20
1739462400000|2025-02-13 16:00:00|4604.2|4598.2|4606.3|4600.3|4606.8|4600.8|4604.2|4598.2|25
1739462410000|2025-02-13 16:00:10|4605.7|4599.7|4605.2|4599.2|4605.8|4599.8|4604.7|4598.7|6
1739462420000|2025-02-13 16:00:20|4604.8|4598.8|4605.7|4599.7|4605.8|4599.8|4604.8|4598.8|1
1739462430000|2025-02-13 16:00:30|4605.3|4599.3|4606.8|4600.8|4606.8|4600.8|4605.3|4599.3|3
1739462440000|2025-02-13 16:00:40|4607.3|4601.3|4607.8|4601.8|4607.8|4601.8|4607.3|4601.3|10
1739462450000|2025-02-13 16:00:50|4607.7|4601.7|4606.3|4600.3|4607.7|4601.7|4605.8|4599.8|9
1739462460000|2025-02-13 16:01:00|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|4605.3|4599.3|12
1739462470000|2025-02-13 16:01:10|4606.3|4600.3|4607.3|4601.3|4607.3|4601.3|4606.3|4600.3|12
1739462480000|2025-02-13 16:01:20|||||||||21
1739462490000|2025-02-13 16:01:30|||||||||2
1739462500000|2025-02-13 16:01:40|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4608.3|4602.3|4
1739462510000|2025-02-13 16:01:50|4608.7|4602.7|4608.3|4602.3|4608.7|4602.7|4608.3|4602.3|0
1739462520000|2025-02-13 16:02:00|4607.8|4601.8|4607.3|4601.3|4607.8|4601.8|4607.3|4601.3|5
1739462530000|2025-02-13 16:02:10|4607.7|4601.7|4609.3|4603.3|4609.3|4603.3|4607.3|4601.3|22
1739462540000|2025-02-13 16:02:20|4609.1|4603.1|4608.7|4602.7|4609.1|4603.1|4608.3|4602.3|3
1739462550000|2025-02-13 16:02:30|4609.3|4603.3|4607.3|4601.3|4609.3|4603.3|4607.3|4601.3|50
1739462560000|2025-02-13 16:02:40|4607.8|4601.8|4612.5|4606.5|4612.5|4606.5|4607.8|4601.8|66
1739462570000|2025-02-13 16:02:50|4613.5|4607.5|4614.9|4608.9|4615|4609|4613.5|4607.5|6
1739462580000|2025-02-13 16:03:00|4614.5|4608.5|4614.6|4608.6|4615.5|4609.5|4614.5|4608.5|41
1739462590000|2025-02-13 16:03:10|4614.5|4608.5|4615|4609|4615|4609|4613.5|4607.5|11
1739462600000|2025-02-13 16:03:20|4615.5|4609.5|4615.5|4609.5|4616|4610|4615.5|4609.5|1
1739462610000|2025-02-13 16:03:30|4615|4609|4613.5|4607.5|4615|4609|4613.5|4607.5|4
1739462620000|2025-02-13 16:03:40|4614|4608|4612.9|4606.9|4614|4608|4612.5|4606.5|8
1739462630000|2025-02-13 16:03:50|4612.5|4606.5|4612|4606|4613|4607|4611.5|4605.5|8
1739462640000|2025-02-13 16:04:00|4612.4|4606.4|4613.5|4607.5|4613.5|4607.5|4612|4606|8
1739462650000|2025-02-13 16:04:10|4612.6|4606.6|4613.6|4607.6|4614.5|4608.5|4612.5|4606.5|16
1739462660000|2025-02-13 16:04:20|4614|4608|4615|4609|4615|4609|4614|4608|11
1739462670000|2025-02-13 16:04:30|4615.1|4609.1|4614.9|4608.9|4615.1|4609.1|4614.9|4608.9|4
1739462680000|2025-02-13 16:04:40|4615|4609|4613.3|4607.3|4615|4609|4613.3|4607.3|12
1739462690000|2025-02-13 16:04:50|4611.5|4605.5|4610|4604|4611.5|4605.5|4610|4604|7
1739462700000|2025-02-13 16:05:00|4610.4|4604.4|4611.5|4605.5|4611.5|4605.5|4609.9|4603.9|12
1739462710000|2025-02-13 16:05:10|4611.3|4605.3|4611.9|4605.9|4611.9|4605.9|4610.5|4604.5|24
1739462720000|2025-02-13 16:05:20|4612.3|4606.3|4613.4|4607.4|4613.4|4607.4|4612.3|4606.3|4
1739462730000|2025-02-13 16:05:30|4613.3|4607.3|4613.5|4607.5|4613.5|4607.5|4612.9|4606.9|1
1739462740000|2025-02-13 16:05:40|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.3|4608.3|5
1739462750000|2025-02-13 16:05:50|4615|4609|4615.5|4609.5|4615.5|4609.5|4615|4609|3
1739462760000|2025-02-13 16:06:00|4616|4610|4613.3|4607.3|4616.5|4610.5|4613.3|4607.3|25
1739462770000|2025-02-13 16:06:10|4613.4|4607.4|4613.5|4607.5|4613.5|4607.5|4613.4|4607.4|7
1739462780000|2025-02-13 16:06:20|||||||||1
1739462790000|2025-02-13 16:06:30|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|4614.5|4608.5|3
1739462800000|2025-02-13 16:06:40|4615.7|4609.7|4616.5|4610.5|4616.9|4610.9|4615.7|4609.7|59
1739462810000|2025-02-13 16:06:50|4616.9|4610.9|4616.5|4610.5|4616.9|4610.9|4616.5|4610.5|6
1739462820000|2025-02-13 16:07:00|4617|4611|4618|4612|4618.4|4612.4|4617|4611|2
1739462830000|2025-02-13 16:07:10|4617.5|4611.5|4616.9|4610.9|4617.5|4611.5|4616.5|4610.5|11
1739462840000|2025-02-13 16:07:20|4616.5|4610.5|4617|4611|4617|4611|4616|4610|7
1739462850000|2025-02-13 16:07:30|4616.9|4610.9|4617.5|4611.5|4617.5|4611.5|4616|4610|18
1739462860000|2025-02-13 16:07:40|4618.1|4612.1|4617.5|4611.5|4618.5|4612.5|4617.5|4611.5|11
1739462870000|2025-02-13 16:07:50|4621.3|4615.3|4625.4|4619.4|4628|4622|4621|4615|183
1739462880000|2025-02-13 16:08:00|4625|4619|4624|4618|4625|4619|4624|4618|6
1739462890000|2025-02-13 16:08:10|4624.5|4618.5|4626.5|4620.5|4626.5|4620.5|4624.5|4618.5|14
1739462900000|2025-02-13 16:08:20|4627.3|4621.3|4624|4618|4627.4|4621.4|4623.5|4617.5|62
1739462910000|2025-02-13 16:08:30|4624.4|4618.4|4624|4618|4624.5|4618.5|4624|4618|9
1739462920000|2025-02-13 16:08:40|4623.9|4617.9|4623.3|4617.3|4624.5|4618.5|4623.3|4617.3|9
1739462930000|2025-02-13 16:08:50|4622.5|4616.5|4622.4|4616.4|4623.3|4617.3|4622.4|4616.4|14
1739462940000|2025-02-13 16:09:00|4622.3|4616.3|4619.9|4613.9|4622.4|4616.4|4619.9|4613.9|5
1739462950000|2025-02-13 16:09:10|4619.8|4613.8|4620.9|4614.9|4620.9|4614.9|4618.8|4612.8|13
1739462960000|2025-02-13 16:09:20|4621.5|4615.5|4621|4615|4622.5|4616.5|4621|4615|9
1739462970000|2025-02-13 16:09:30|4621.4|4615.4|4624.3|4618.3|4625|4619|4621.4|4615.4|53
1739462980000|2025-02-13 16:09:40|4623.9|4617.9|4624.3|4618.3|4624.3|4618.3|4623.9|4617.9|2
1739462990000|2025-02-13 16:09:50|4624.9|4618.9|4625.9|4619.9|4625.9|4619.9|4624.9|4618.9|18
1739463000000|2025-02-13 16:10:00|4625.5|4619.5|4626.4|4620.4|4626.9|4620.9|4625.4|4619.4|11
1739463010000|2025-02-13 16:10:10|4626.5|4620.5|4626.9|4620.9|4626.9|4620.9|4625.5|4619.5|11
1739463020000|2025-02-13 16:10:20|4627|4621|4627.5|4621.5|4627.5|4621.5|4627|4621|1
1739463030000|2025-02-13 16:10:30|4628.3|4622.3|4628.4|4622.4|4628.5|4622.5|4628|4622|11
1739463040000|2025-02-13 16:10:40|||||||||8
1739463050000|2025-02-13 16:10:50|4628.9|4622.9|4628.9|4622.9|4630.5|4624.5|4628.9|4622.9|50
1739463060000|2025-02-13 16:11:00|4628.3|4622.3|4626.3|4620.3|4628.4|4622.4|4626.3|4620.3|22
1739463070000|2025-02-13 16:11:10|4625.4|4619.4|4625.5|4619.5|4625.8|4619.8|4625.4|4619.4|13
1739463080000|2025-02-13 16:11:20|4625.9|4619.9|4626|4620|4626.4|4620.4|4625.4|4619.4|7
1739463090000|2025-02-13 16:11:30|4626.4|4620.4|4627.3|4621.3|4627.8|4621.8|4626.4|4620.4|2
1739463100000|2025-02-13 16:11:40|4627.9|4621.9|4628.4|4622.4|4628.4|4622.4|4627.9|4621.9|2
1739463110000|2025-02-13 16:11:50|4628|4622|4626.3|4620.3|4628.4|4622.4|4626.3|4620.3|17
1739463120000|2025-02-13 16:12:00|4625.9|4619.9|4626.5|4620.5|4626.5|4620.5|4625|4619|17
1739463130000|2025-02-13 16:12:10|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|17
1739463140000|2025-02-13 16:12:20|4627.5|4621.5|4627.5|4621.5|4627.9|4621.9|4627.5|4621.5|1
1739463150000|2025-02-13 16:12:30|4628|4622|4626.4|4620.4|4628|4622|4626.3|4620.3|14
1739463160000|2025-02-13 16:12:40|4626.3|4620.3|4623|4617|4626.3|4620.3|4623|4617|15
1739463170000|2025-02-13 16:12:50|4622.5|4616.5|4623.5|4617.5|4624.4|4618.4|4622.5|4616.5|18
1739463180000|2025-02-13 16:13:00|4624.4|4618.4|4625.5|4619.5|4625.5|4619.5|4623.5|4617.5|19
1739463190000|2025-02-13 16:13:10|4625.9|4619.9|4625.5|4619.5|4625.9|4619.9|4625.5|4619.5|8
1739463200000|2025-02-13 16:13:20|4625.6|4619.6|4627.5|4621.5|4627.9|4621.9|4625.6|4619.6|4
1739463210000|2025-02-13 16:13:30|4628|4622|4627.5|4621.5|4628.5|4622.5|4627.5|4621.5|13
1739463220000|2025-02-13 16:13:40|4626.5|4620.5|4624.5|4618.5|4627|4621|4624.5|4618.5|22
1739463230000|2025-02-13 16:13:50|4624.6|4618.6|4622.5|4616.5|4625.5|4619.5|4622|4616|25
1739463240000|2025-02-13 16:14:00|4622.4|4616.4|4617.5|4611.5|4622.5|4616.5|4617.3|4611.3|46
1739463250000|2025-02-13 16:14:10|4617.9|4611.9|4617.5|4611.5|4617.9|4611.9|4616.9|4610.9|8
1739463260000|2025-02-13 16:14:20|4617.9|4611.9|4617.5|4611.5|4617.9|4611.9|4617.5|4611.5|5
1739463270000|2025-02-13 16:14:30|4618|4612|4620.5|4614.5|4620.5|4614.5|4618|4612|11
1739463280000|2025-02-13 16:14:40|4621.3|4615.3|4621.5|4615.5|4621.5|4615.5|4621|4615|11
1739463290000|2025-02-13 16:14:50|4622.5|4616.5|4621.5|4615.5|4622.5|4616.5|4620.3|4614.3|48
1739463300000|2025-02-13 16:15:00|4621.6|4615.6|4618.9|4612.9|4621.6|4615.6|4617.7|4611.7|45
1739463310000|2025-02-13 16:15:10|4619.3|4613.3|4616.4|4610.4|4619.4|4613.4|4616|4610|72
1739463320000|2025-02-13 16:15:20|4615.9|4609.9|4617.9|4611.9|4618|4612|4615.5|4609.5|5
1739463330000|2025-02-13 16:15:30|4617|4611|4614.4|4608.4|4617|4611|4613.9|4607.9|49
1739463340000|2025-02-13 16:15:40|4614|4608|4615.9|4609.9|4615.9|4609.9|4613.4|4607.4|27
1739463350000|2025-02-13 16:15:50|4615.8|4609.8|4617|4611|4617.4|4611.4|4615.8|4609.8|7
1739463360000|2025-02-13 16:16:00|4617.5|4611.5|4618.5|4612.5|4618.5|4612.5|4617.5|4611.5|11
1739463370000|2025-02-13 16:16:10|4618.9|4612.9|4619.5|4613.5|4619.5|4613.5|4618.9|4612.9|10
1739463380000|2025-02-13 16:16:20|4618.5|4612.5|4617.5|4611.5|4618.5|4612.5|4617.5|4611.5|52
1739463390000|2025-02-13 16:16:30|4616.5|4610.5|4613|4607|4616.5|4610.5|4612.9|4606.9|30
1739463400000|2025-02-13 16:16:40|4615|4609|4615|4609|4615|4609|4615|4609|6
1739463410000|2025-02-13 16:16:50|4615.4|4609.4|4615.5|4609.5|4615.5|4609.5|4615.4|4609.4|2
1739463420000|2025-02-13 16:17:00|4615.3|4609.3|4611.4|4605.4|4615.5|4609.5|4611.4|4605.4|19
1739463430000|2025-02-13 16:17:10|4611.5|4605.5|4612.4|4606.4|4612.4|4606.4|4611.4|4605.4|21
1739463440000|2025-02-13 16:17:20|4612.8|4606.8|4613|4607|4613|4607|4612.8|4606.8|0
1739463450000|2025-02-13 16:17:30|4613.5|4607.5|4613|4607|4613.5|4607.5|4613|4607|4
1739463460000|2025-02-13 16:17:40|||||||||6
1739463470000|2025-02-13 16:17:50|4613.4|4607.4|4616.2|4610.2|4616.6|4610.6|4613.4|4607.4|334
1739463480000|2025-02-13 16:18:00|4616.1|4610.1|4616.7|4610.7|4616.7|4610.7|4616.1|4610.1|4
1739463490000|2025-02-13 16:18:10|4617.7|4611.7|4615.7|4609.7|4617.7|4611.7|4615.7|4609.7|22
1739463500000|2025-02-13 16:18:20|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|4616.2|4610.2|2
1739463510000|2025-02-13 16:18:30|4615.7|4609.7|4617.7|4611.7|4617.7|4611.7|4615.7|4609.7|4
1739463520000|2025-02-13 16:18:40|4618.1|4612.1|4618.1|4612.1|4618.1|4612.1|4616.8|4610.8|4
1739463530000|2025-02-13 16:18:50|4618.2|4612.2|4616.7|4610.7|4618.7|4612.7|4616.7|4610.7|20
1739463540000|2025-02-13 16:19:00|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|4618.7|4612.7|51
1739463550000|2025-02-13 16:19:10|4617.7|4611.7|4621.7|4615.7|4621.7|4615.7|4617.7|4611.7|203
1739463560000|2025-02-13 16:19:20|4621.3|4615.3|4621.9|4615.9|4621.9|4615.9|4620.9|4614.9|13
1739463570000|2025-02-13 16:19:30|4622.9|4616.9|4622.4|4616.4|4622.9|4616.9|4621.9|4615.9|13
1739463580000|2025-02-13 16:19:40|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|4624.9|4618.9|46
1739463590000|2025-02-13 16:19:50|4624.5|4618.5|4622.4|4616.4|4624.5|4618.5|4622.4|4616.4|36
1739463600000|2025-02-13 16:20:00|4622.8|4616.8|4622.4|4616.4|4622.9|4616.9|4622.4|4616.4|6
1739463610000|2025-02-13 16:20:10|4622.9|4616.9|4621.9|4615.9|4622.9|4616.9|4621.9|4615.9|6
1739463620000|2025-02-13 16:20:20|4622|4616|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|15
1739463630000|2025-02-13 16:20:30|4623.4|4617.4|4623.3|4617.3|4624.4|4618.4|4623.3|4617.3|12
1739463640000|2025-02-13 16:20:40|4623.2|4617.2|4622.3|4616.3|4623.3|4617.3|4622.3|4616.3|18
1739463650000|2025-02-13 16:20:50|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.3|4616.3|7
1739463660000|2025-02-13 16:21:00|4622.3|4616.3|4621.9|4615.9|4622.3|4616.3|4621.9|4615.9|2
1739463670000|2025-02-13 16:21:10|4622.3|4616.3|4624.4|4618.4|4624.9|4618.9|4622.3|4616.3|15
1739463680000|2025-02-13 16:21:20|4624.5|4618.5|4625.4|4619.4|4625.8|4619.8|4624.5|4618.5|10
1739463690000|2025-02-13 16:21:30|4625.9|4619.9|4627.4|4621.4|4627.4|4621.4|4625.9|4619.9|7
1739463700000|2025-02-13 16:21:40|4626.8|4620.8|4627.2|4621.2|4627.2|4621.2|4626.8|4620.8|17
1739463710000|2025-02-13 16:21:50|4627.9|4621.9|4628.3|4622.3|4628.3|4622.3|4627.9|4621.9|10
1739463720000|2025-02-13 16:22:00|4629.4|4623.4|4629.9|4623.9|4629.9|4623.9|4629.4|4623.4|23
1739463730000|2025-02-13 16:22:10|4628.9|4622.9|4629.4|4623.4|4629.4|4623.4|4628.9|4622.9|28
1739463740000|2025-02-13 16:22:20|4629.5|4623.5|4629.4|4623.4|4629.9|4623.9|4628.9|4622.9|27
1739463750000|2025-02-13 16:22:30|4629.3|4623.3|4628.9|4622.9|4629.9|4623.9|4628.9|4622.9|5
1739463760000|2025-02-13 16:22:40|4629.4|4623.4|4628.9|4622.9|4629.4|4623.4|4628.9|4622.9|6
1739463770000|2025-02-13 16:22:50|4629.3|4623.3|4627.9|4621.9|4629.3|4623.3|4627.9|4621.9|13
1739463780000|2025-02-13 16:23:00|4628.3|4622.3|4623.2|4617.2|4628.3|4622.3|4623.2|4617.2|56
1739463790000|2025-02-13 16:23:10|4622.8|4616.8|4623.3|4617.3|4623.3|4617.3|4622.8|4616.8|2
1739463800000|2025-02-13 16:23:20|4623.9|4617.9|4626.3|4620.3|4626.3|4620.3|4623.8|4617.8|9
1739463810000|2025-02-13 16:23:30|4625.8|4619.8|4625.9|4619.9|4625.9|4619.9|4625.3|4619.3|2
1739463820000|2025-02-13 16:23:40|4626.3|4620.3|4626.9|4620.9|4626.9|4620.9|4626.3|4620.3|3
1739463830000|2025-02-13 16:23:50|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|4
1739463840000|2025-02-13 16:24:00|4627.4|4621.4|4628.4|4622.4|4628.9|4622.9|4627.4|4621.4|17
1739463850000|2025-02-13 16:24:10|4628.5|4622.5|4628.9|4622.9|4628.9|4622.9|4628.4|4622.4|7
1739463860000|2025-02-13 16:24:20|4629.9|4623.9|4629.4|4623.4|4629.9|4623.9|4628.9|4622.9|7
1739463870000|2025-02-13 16:24:30|4629.9|4623.9|4629.4|4623.4|4629.9|4623.9|4629.4|4623.4|15
1739463880000|2025-02-13 16:24:40|4629.3|4623.3|4629.4|4623.4|4629.9|4623.9|4629.3|4623.3|5
1739463890000|2025-02-13 16:24:50|4629.9|4623.9|4631.8|4625.8|4633.4|4627.4|4628.9|4622.9|53
1739463900000|2025-02-13 16:25:00|4631.4|4625.4|4631.8|4625.8|4632.3|4626.3|4631.3|4625.3|10
1739463910000|2025-02-13 16:25:10|4631.3|4625.3|4630.4|4624.4|4631.3|4625.3|4630.3|4624.3|28
1739463920000|2025-02-13 16:25:20|4630.8|4624.8|4630.9|4624.9|4630.9|4624.9|4630.3|4624.3|5
1739463930000|2025-02-13 16:25:30|4631.3|4625.3|4632.4|4626.4|4632.4|4626.4|4631.3|4625.3|13
1739463940000|2025-02-13 16:25:40|4632.3|4626.3|4632.4|4626.4|4632.8|4626.8|4631.9|4625.9|6
1739463950000|2025-02-13 16:25:50|4632.5|4626.5|4633.3|4627.3|4633.4|4627.4|4632.5|4626.5|7
1739463960000|2025-02-13 16:26:00|4632.9|4626.9|4633.3|4627.3|4633.4|4627.4|4632.9|4626.9|13
1739463970000|2025-02-13 16:26:10|4633.8|4627.8|4633.9|4627.9|4634.7|4628.7|4633.7|4627.7|40
1739463980000|2025-02-13 16:26:20|4634.3|4628.3|4635.9|4629.9|4636.4|4630.4|4634.3|4628.3|6
1739463990000|2025-02-13 16:26:30|4636.3|4630.3|4636.9|4630.9|4636.9|4630.9|4636.3|4630.3|19
1739464000000|2025-02-13 16:26:40|4636.8|4630.8|4637.4|4631.4|4637.4|4631.4|4636.7|4630.7|7
1739464010000|2025-02-13 16:26:50|4637.9|4631.9|4635.9|4629.9|4637.9|4631.9|4635.9|4629.9|20
1739464020000|2025-02-13 16:27:00|4634.9|4628.9|4634.3|4628.3|4634.9|4628.9|4634.3|4628.3|10
1739464030000|2025-02-13 16:27:10|4633.9|4627.9|4633.7|4627.7|4633.9|4627.9|4633.7|4627.7|35
1739464040000|2025-02-13 16:27:20|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|4635.4|4629.4|24
1739464050000|2025-02-13 16:27:30|4635.8|4629.8|4635.9|4629.9|4635.9|4629.9|4635.4|4629.4|9
1739464060000|2025-02-13 16:27:40|4636.4|4630.4|4636.3|4630.3|4636.4|4630.4|4634.9|4628.9|16
1739464070000|2025-02-13 16:27:50|4636.4|4630.4|4633.9|4627.9|4636.9|4630.9|4633.9|4627.9|7
1739464080000|2025-02-13 16:28:00|4634.3|4628.3|4634.9|4628.9|4635.3|4629.3|4634.3|4628.3|10
1739464090000|2025-02-13 16:28:10|4634.4|4628.4|4634.3|4628.3|4635.3|4629.3|4634.3|4628.3|14
1739464100000|2025-02-13 16:28:20|4634.4|4628.4|4633.9|4627.9|4634.4|4628.4|4633.9|4627.9|5
1739464110000|2025-02-13 16:28:30|4634.3|4628.3|4633.7|4627.7|4634.8|4628.8|4633.7|4627.7|5
1739464120000|2025-02-13 16:28:40|4633.8|4627.8|4634.8|4628.8|4634.9|4628.9|4633.8|4627.8|1
1739464130000|2025-02-13 16:28:50|4634.9|4628.9|4635.9|4629.9|4635.9|4629.9|4634.9|4628.9|1
1739464140000|2025-02-13 16:29:00|4636.4|4630.4|4637.9|4631.9|4637.9|4631.9|4636.4|4630.4|9
1739464150000|2025-02-13 16:29:10|4638.9|4632.9|4636.8|4630.8|4639.3|4633.3|4635.9|4629.9|78
1739464160000|2025-02-13 16:29:20|4635.8|4629.8|4636.3|4630.3|4636.4|4630.4|4635.8|4629.8|7
1739464170000|2025-02-13 16:29:30|4635.9|4629.9|4636.3|4630.3|4636.3|4630.3|4635.9|4629.9|1
1739464180000|2025-02-13 16:29:40|||||||||2
1739464190000|2025-02-13 16:29:50|4636.5|4630.5|4636.8|4630.8|4636.9|4630.9|4635.3|4629.3|32
1739464200000|2025-02-13 16:30:00|4636.9|4630.9|4638.3|4632.3|4639.2|4633.2|4636.9|4630.9|14
1739464210000|2025-02-13 16:30:10|4638.4|4632.4|4637.3|4631.3|4638.4|4632.4|4636.8|4630.8|8
1739464220000|2025-02-13 16:30:20|4637.7|4631.7|4637.7|4631.7|4638.9|4632.9|4637.4|4631.4|15
1739464230000|2025-02-13 16:30:30|4637.8|4631.8|4635.3|4629.3|4637.8|4631.8|4634.9|4628.9|9
1739464240000|2025-02-13 16:30:40|4634.9|4628.9|4632.9|4626.9|4635.8|4629.8|4632.9|4626.9|5
1739464250000|2025-02-13 16:30:50|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|3
1739464260000|2025-02-13 16:31:00|4634.8|4628.8|4636.8|4630.8|4636.8|4630.8|4634.8|4628.8|9
1739464270000|2025-02-13 16:31:10|4636.9|4630.9|4637.4|4631.4|4637.9|4631.9|4636.9|4630.9|29
1739464280000|2025-02-13 16:31:20|4637.9|4631.9|4635.4|4629.4|4637.9|4631.9|4635|4629|12
1739464290000|2025-02-13 16:31:30|4635.5|4629.5|4635.9|4629.9|4636.4|4630.4|4635.5|4629.5|1
1739464300000|2025-02-13 16:31:40|4636.3|4630.3|4636.9|4630.9|4636.9|4630.9|4635.9|4629.9|5
1739464310000|2025-02-13 16:31:50|4637.9|4631.9|4641.3|4635.3|4641.3|4635.3|4637.9|4631.9|21
1739464320000|2025-02-13 16:32:00|4641.8|4635.8|4641.4|4635.4|4641.9|4635.9|4641.4|4635.4|13
1739464330000|2025-02-13 16:32:10|4641.8|4635.8|4639.3|4633.3|4641.8|4635.8|4638.3|4632.3|45
1739464340000|2025-02-13 16:32:20|4638.8|4632.8|4637.8|4631.8|4638.8|4632.8|4637.8|4631.8|4
1739464350000|2025-02-13 16:32:30|4637.4|4631.4|4639.9|4633.9|4639.9|4633.9|4637.4|4631.4|3
1739464360000|2025-02-13 16:32:40|4639.5|4633.5|4640.9|4634.9|4640.9|4634.9|4638.3|4632.3|50
1739464370000|2025-02-13 16:32:50|4640.8|4634.8|4641.3|4635.3|4641.9|4635.9|4640.8|4634.8|15
1739464380000|2025-02-13 16:33:00|4640.9|4634.9|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|7
1739464390000|2025-02-13 16:33:10|4640.8|4634.8|4641.4|4635.4|4641.4|4635.4|4640.8|4634.8|21
1739464400000|2025-02-13 16:33:20|4641.8|4635.8|4640.9|4634.9|4641.9|4635.9|4640.9|4634.9|10
1739464410000|2025-02-13 16:33:30|||||||||2
1739464420000|2025-02-13 16:33:40|4640.7|4634.7|4639|4633|4640.9|4634.9|4638.9|4632.9|21
1739464430000|2025-02-13 16:33:50|4639.4|4633.4|4639.9|4633.9|4639.9|4633.9|4639.4|4633.4|1
1739464440000|2025-02-13 16:34:00|4640.9|4634.9|4641.9|4635.9|4641.9|4635.9|4640.9|4634.9|7
1739464450000|2025-02-13 16:34:10|4641.4|4635.4|4641.9|4635.9|4641.9|4635.9|4641.4|4635.4|10
1739464460000|2025-02-13 16:34:20|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4643.9|4637.9|4
1739464470000|2025-02-13 16:34:30|4645.3|4639.3|4643.9|4637.9|4645.3|4639.3|4643.9|4637.9|20
1739464480000|2025-02-13 16:34:40|4644.4|4638.4|4642.9|4636.9|4644.9|4638.9|4642.9|4636.9|28
1739464490000|2025-02-13 16:34:50|4642.7|4636.7|4642.9|4636.9|4642.9|4636.9|4642.3|4636.3|8
1739464500000|2025-02-13 16:35:00|4643.3|4637.3|4643.9|4637.9|4643.9|4637.9|4643.3|4637.3|8
1739464510000|2025-02-13 16:35:10|4644.7|4638.7|4644.9|4638.9|4645.3|4639.3|4644.7|4638.7|16
1739464520000|2025-02-13 16:35:20|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4
1739464530000|2025-02-13 16:35:30|4645.2|4639.2|4644.8|4638.8|4645.3|4639.3|4644.7|4638.7|11
1739464540000|2025-02-13 16:35:40|4644.9|4638.9|4644.9|4638.9|4645.3|4639.3|4644.8|4638.8|1
1739464550000|2025-02-13 16:35:50|4645.3|4639.3|4645.9|4639.9|4645.9|4639.9|4645.3|4639.3|5
1739464560000|2025-02-13 16:36:00|4646.9|4640.9|4647.9|4641.9|4647.9|4641.9|4646.3|4640.3|21
1739464570000|2025-02-13 16:36:10|4647.8|4641.8|4648.9|4642.9|4648.9|4642.9|4647.3|4641.3|21
1739464580000|2025-02-13 16:36:20|4648.4|4642.4|4648.9|4642.9|4648.9|4642.9|4648.4|4642.4|4
1739464590000|2025-02-13 16:36:30|4648.8|4642.8|4648.3|4642.3|4648.8|4642.8|4647.9|4641.9|14
1739464600000|2025-02-13 16:36:40|4647.9|4641.9|4645.9|4639.9|4648.4|4642.4|4645.7|4639.7|18
1739464610000|2025-02-13 16:36:50|4645.8|4639.8|4645.9|4639.9|4645.9|4639.9|4645.8|4639.8|1
1739464620000|2025-02-13 16:37:00|4646.4|4640.4|4647.9|4641.9|4647.9|4641.9|4646.4|4640.4|5
1739464630000|2025-02-13 16:37:10|4647.4|4641.4|4647.9|4641.9|4647.9|4641.9|4647.4|4641.4|7
1739464640000|2025-02-13 16:37:20|4647.5|4641.5|4647.9|4641.9|4647.9|4641.9|4647.5|4641.5|6
1739464650000|2025-02-13 16:37:30|4647.5|4641.5|4647.8|4641.8|4647.9|4641.9|4647.4|4641.4|8
1739464660000|2025-02-13 16:37:40|4647.3|4641.3|4646.9|4640.9|4647.3|4641.3|4646.9|4640.9|3
1739464670000|2025-02-13 16:37:50|4647.9|4641.9|4645.9|4639.9|4647.9|4641.9|4645.9|4639.9|12
1739464680000|2025-02-13 16:38:00|||||||||1
1739464690000|2025-02-13 16:38:10|4645.7|4639.7|4643.9|4637.9|4645.7|4639.7|4643.9|4637.9|26
1739464700000|2025-02-13 16:38:20|4642.9|4636.9|4643.8|4637.8|4643.9|4637.9|4642.9|4636.9|8
1739464710000|2025-02-13 16:38:30|4643.9|4637.9|4641.9|4635.9|4644.9|4638.9|4641.9|4635.9|15
1739464720000|2025-02-13 16:38:40|4642.9|4636.9|4643.9|4637.9|4643.9|4637.9|4642.8|4636.8|21
1739464730000|2025-02-13 16:38:50|4644.4|4638.4|4643.8|4637.8|4644.4|4638.4|4643.7|4637.7|16
1739464740000|2025-02-13 16:39:00|4643.7|4637.7|4644.3|4638.3|4644.3|4638.3|4643.7|4637.7|3
1739464750000|2025-02-13 16:39:10|4643.9|4637.9|4643.9|4637.9|4644.3|4638.3|4643.9|4637.9|9
1739464760000|2025-02-13 16:39:20|||||||||5
1739464770000|2025-02-13 16:39:30|||||||||2
1739464780000|2025-02-13 16:39:40|4641.9|4635.9|4641.9|4635.9|4643.4|4637.4|4641.8|4635.8|10
1739464790000|2025-02-13 16:39:50|||||||||2
1739464800000|2025-02-13 16:40:00|4642.9|4636.9|4642.3|4636.3|4643.9|4637.9|4642.3|4636.3|23
1739464810000|2025-02-13 16:40:10|4641.9|4635.9|4642.3|4636.3|4643.3|4637.3|4641.9|4635.9|18
1739464820000|2025-02-13 16:40:20|4642.4|4636.4|4643.9|4637.9|4643.9|4637.9|4642.4|4636.4|7
1739464830000|2025-02-13 16:40:30|4644.3|4638.3|4645.9|4639.9|4645.9|4639.9|4643.9|4637.9|9
1739464840000|2025-02-13 16:40:40|4645.4|4639.4|4645.9|4639.9|4645.9|4639.9|4644.9|4638.9|8
1739464850000|2025-02-13 16:40:50|4646.3|4640.3|4647.9|4641.9|4647.9|4641.9|4646.3|4640.3|31
1739464860000|2025-02-13 16:41:00|4648.3|4642.3|4650.9|4644.9|4651.8|4645.8|4648.3|4642.3|35
1739464870000|2025-02-13 16:41:10|4651.9|4645.9|4650.8|4644.8|4651.9|4645.9|4650.4|4644.4|22
1739464880000|2025-02-13 16:41:20|4650.4|4644.4|4649.3|4643.3|4650.8|4644.8|4649.3|4643.3|10
1739464890000|2025-02-13 16:41:30|4649.4|4643.4|4647.9|4641.9|4649.4|4643.4|4647.9|4641.9|9
1739464900000|2025-02-13 16:41:40|4647.4|4641.4|4648.9|4642.9|4648.9|4642.9|4647.3|4641.3|4
1739464910000|2025-02-13 16:41:50|||||||||2
1739464920000|2025-02-13 16:42:00|4648.8|4642.8|4652|4646|4652|4646|4647.9|4641.9|18
1739464930000|2025-02-13 16:42:10|4652.9|4646.9|4654.8|4648.8|4655.9|4649.9|4652.9|4646.9|69
1739464940000|2025-02-13 16:42:20|4654.7|4648.7|4653.4|4647.4|4654.9|4648.9|4653.3|4647.3|12
1739464950000|2025-02-13 16:42:30|4653.8|4647.8|4654.8|4648.8|4654.9|4648.9|4652.9|4646.9|16
1739464960000|2025-02-13 16:42:40|4654.9|4648.9|4654.8|4648.8|4654.9|4648.9|4654.8|4648.8|9
1739464970000|2025-02-13 16:42:50|4654.9|4648.9|4653.9|4647.9|4654.9|4648.9|4653.7|4647.7|8
1739464980000|2025-02-13 16:43:00|4654.4|4648.4|4654.9|4648.9|4655.3|4649.3|4653.9|4647.9|12
1739464990000|2025-02-13 16:43:10|4655.3|4649.3|4654.9|4648.9|4655.7|4649.7|4654.9|4648.9|4
1739465000000|2025-02-13 16:43:20|4653.9|4647.9|4654.9|4648.9|4654.9|4648.9|4653.9|4647.9|14
1739465010000|2025-02-13 16:43:30|4654.8|4648.8|4653.9|4647.9|4654.8|4648.8|4653.9|4647.9|2
1739465020000|2025-02-13 16:43:40|4653.8|4647.8|4652.9|4646.9|4654.4|4648.4|4652.9|4646.9|9
1739465030000|2025-02-13 16:43:50|4653.3|4647.3|4653.9|4647.9|4653.9|4647.9|4653.3|4647.3|1
1739465040000|2025-02-13 16:44:00|4654.4|4648.4|4654.9|4648.9|4655.3|4649.3|4654.4|4648.4|9
1739465050000|2025-02-13 16:44:10|4655.3|4649.3|4654.9|4648.9|4655.3|4649.3|4654|4648|12
1739465060000|2025-02-13 16:44:20|4655.4|4649.4|4655.3|4649.3|4655.4|4649.4|4654.9|4648.9|8
1739465070000|2025-02-13 16:44:30|4654.9|4648.9|4653.3|4647.3|4654.9|4648.9|4653.3|4647.3|9
1739465080000|2025-02-13 16:44:40|4653.4|4647.4|4653.3|4647.3|4653.8|4647.8|4652.9|4646.9|5
1739465090000|2025-02-13 16:44:50|4652.9|4646.9|4652.7|4646.7|4652.9|4646.9|4652.7|4646.7|4
1739465100000|2025-02-13 16:45:00|4651.3|4645.3|4651.8|4645.8|4652.3|4646.3|4650.9|4644.9|12
1739465110000|2025-02-13 16:45:10|4651.9|4645.9|4652.4|4646.4|4652.8|4646.8|4651.8|4645.8|7
1739465120000|2025-02-13 16:45:20|4652.8|4646.8|4651.9|4645.9|4653.4|4647.4|4651.9|4645.9|11
1739465130000|2025-02-13 16:45:30|4652.4|4646.4|4652.4|4646.4|4652.9|4646.9|4651.9|4645.9|10
1739465140000|2025-02-13 16:45:40|4652.3|4646.3|4651.9|4645.9|4652.4|4646.4|4651.9|4645.9|3
1739465150000|2025-02-13 16:45:50|4652.7|4646.7|4651.4|4645.4|4653.4|4647.4|4651.4|4645.4|37
1739465160000|2025-02-13 16:46:00|4650.9|4644.9|4651.4|4645.4|4652.4|4646.4|4650.9|4644.9|4
1739465170000|2025-02-13 16:46:10|4650.9|4644.9|4652.9|4646.9|4652.9|4646.9|4650.9|4644.9|14
1739465180000|2025-02-13 16:46:20|4652.4|4646.4|4651.9|4645.9|4652.4|4646.4|4651.9|4645.9|2
1739465190000|2025-02-13 16:46:30|4651.8|4645.8|4650.9|4644.9|4651.8|4645.8|4650.9|4644.9|5
1739465200000|2025-02-13 16:46:40|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|4649.4|4643.4|3
1739465210000|2025-02-13 16:46:50|4649.3|4643.3|4648.9|4642.9|4649.4|4643.4|4648.9|4642.9|7
1739465220000|2025-02-13 16:47:00|4649.1|4643.1|4650.4|4644.4|4650.5|4644.5|4649.1|4643.1|2
1739465230000|2025-02-13 16:47:10|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|4649.9|4643.9|2
1739465240000|2025-02-13 16:47:20|4651.7|4645.7|4655.3|4649.3|4655.3|4649.3|4651.7|4645.7|35
1739465250000|2025-02-13 16:47:30|4654.8|4648.8|4655.3|4649.3|4655.3|4649.3|4654.3|4648.3|4
1739465260000|2025-02-13 16:47:40|4655.8|4649.8|4654.8|4648.8|4655.8|4649.8|4654.8|4648.8|5
1739465270000|2025-02-13 16:47:50|4654.9|4648.9|4656.9|4650.9|4656.9|4650.9|4654.9|4648.9|4
1739465280000|2025-02-13 16:48:00|4657.9|4651.9|4659.9|4653.9|4659.9|4653.9|4657.9|4651.9|16
1739465290000|2025-02-13 16:48:10|4660.3|4654.3|4658.9|4652.9|4660.3|4654.3|4658.9|4652.9|23
1739465300000|2025-02-13 16:48:20|4659.9|4653.9|4659.3|4653.3|4660.7|4654.7|4659.3|4653.3|67
1739465310000|2025-02-13 16:48:30|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|34
1739465320000|2025-02-13 16:48:40|4661.7|4655.7|4659.8|4653.8|4661.9|4655.9|4659.8|4653.8|63
1739465330000|2025-02-13 16:48:50|4659.9|4653.9|4659.3|4653.3|4660.3|4654.3|4658.9|4652.9|4
1739465340000|2025-02-13 16:49:00|4658.9|4652.9|4660.8|4654.8|4660.9|4654.9|4658.9|4652.9|137
1739465350000|2025-02-13 16:49:10|4660.4|4654.4|4660.4|4654.4|4660.8|4654.8|4660.4|4654.4|4
1739465360000|2025-02-13 16:49:20|4660.3|4654.3|4658.4|4652.4|4660.3|4654.3|4658.3|4652.3|10
1739465370000|2025-02-13 16:49:30|4658.3|4652.3|4656.3|4650.3|4658.3|4652.3|4656.3|4650.3|2
1739465380000|2025-02-13 16:49:40|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|1
1739465390000|2025-02-13 16:49:50|4656.1|4650.1|4655.3|4649.3|4656.1|4650.1|4654.8|4648.8|272
1739465400000|2025-02-13 16:50:00|4654.8|4648.8|4655.9|4649.9|4655.9|4649.9|4654.8|4648.8|9
1739465410000|2025-02-13 16:50:10|4656.3|4650.3|4654.9|4648.9|4656.3|4650.3|4654.9|4648.9|14
1739465420000|2025-02-13 16:50:20|||||||||2
1739465430000|2025-02-13 16:50:30|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|16
1739465440000|2025-02-13 16:50:40|4654.4|4648.4|4653.9|4647.9|4654.4|4648.4|4653.9|4647.9|117
1739465450000|2025-02-13 16:50:50|4652.9|4646.9|4651.9|4645.9|4652.9|4646.9|4651.9|4645.9|6
1739465460000|2025-02-13 16:51:00|4652.9|4646.9|4653.8|4647.8|4653.8|4647.8|4652.9|4646.9|20
1739465470000|2025-02-13 16:51:10|4653.9|4647.9|4654.3|4648.3|4654.4|4648.4|4653.8|4647.8|10
1739465480000|2025-02-13 16:51:20|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|4653.9|4647.9|1
1739465490000|2025-02-13 16:51:30|4654.9|4648.9|4654.9|4648.9|4655|4649|4654.9|4648.9|103
1739465500000|2025-02-13 16:51:40|4655|4649|4653|4647|4655|4649|4653|4647|13
1739465510000|2025-02-13 16:51:50|4652.9|4646.9|4651.1|4645.1|4652.9|4646.9|4650.4|4644.4|3
1739465520000|2025-02-13 16:52:00|4651.4|4645.4|4653.1|4647.1|4653.1|4647.1|4651|4645|16
1739465530000|2025-02-13 16:52:10|4653.9|4647.9|4655|4649|4655|4649|4653|4647|21
1739465540000|2025-02-13 16:52:20|4655.6|4649.6|4655.5|4649.5|4656|4650|4655.5|4649.5|1
1739465550000|2025-02-13 16:52:30|4655.6|4649.6|4657|4651|4657|4651|4655.6|4649.6|2
1739465560000|2025-02-13 16:52:40|4657.1|4651.1|4656.9|4650.9|4657.1|4651.1|4656.9|4650.9|7
1739465570000|2025-02-13 16:52:50|4655.5|4649.5|4655.5|4649.5|4655.9|4649.9|4655.1|4649.1|12
1739465580000|2025-02-13 16:53:00|4655.4|4649.4|4653.9|4647.9|4655.9|4649.9|4653.9|4647.9|11
1739465590000|2025-02-13 16:53:10|4654.4|4648.4|4654.5|4648.5|4654.5|4648.5|4654.4|4648.4|3
1739465600000|2025-02-13 16:53:20|4654.4|4648.4|4653.9|4647.9|4654.4|4648.4|4653.4|4647.4|6
1739465610000|2025-02-13 16:53:30|4654.5|4648.5|4654|4648|4654.5|4648.5|4654|4648|1
1739465620000|2025-02-13 16:53:40|4652.4|4646.4|4653.4|4647.4|4653.4|4647.4|4652.4|4646.4|172
1739465630000|2025-02-13 16:53:50|4653.3|4647.3|4653.3|4647.3|4653.4|4647.4|4651.8|4645.8|11
1739465640000|2025-02-13 16:54:00|4653.4|4647.4|4654.4|4648.4|4654.8|4648.8|4653.4|4647.4|33
1739465650000|2025-02-13 16:54:10|4654.8|4648.8|4655.8|4649.8|4655.8|4649.8|4654.8|4648.8|3
1739465660000|2025-02-13 16:54:20|4656.4|4650.4|4656.9|4650.9|4656.9|4650.9|4656.4|4650.4|5
1739465670000|2025-02-13 16:54:30|4658.4|4652.4|4659.4|4653.4|4659.4|4653.4|4658.4|4652.4|18
1739465680000|2025-02-13 16:54:40|4659.9|4653.9|4660|4654|4660|4654|4659.9|4653.9|25
1739465690000|2025-02-13 16:54:50|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|4660.4|4654.4|2
1739465700000|2025-02-13 16:55:00|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4
1739465710000|2025-02-13 16:55:10|4660.4|4654.4|4659.9|4653.9|4660.4|4654.4|4659.9|4653.9|11
1739465720000|2025-02-13 16:55:20|4661.7|4655.7|4660.8|4654.8|4661.7|4655.7|4660.8|4654.8|17
1739465730000|2025-02-13 16:55:30|4660.9|4654.9|4660.4|4654.4|4661.3|4655.3|4660.3|4654.3|5
1739465740000|2025-02-13 16:55:40|4660.3|4654.3|4658.4|4652.4|4660.8|4654.8|4658.2|4652.2|19
1739465750000|2025-02-13 16:55:50|4658.8|4652.8|4657.9|4651.9|4659.3|4653.3|4657.8|4651.8|3
1739465760000|2025-02-13 16:56:00|4657.8|4651.8|4657.3|4651.3|4658.7|4652.7|4656.7|4650.7|20
1739465770000|2025-02-13 16:56:10|4656.8|4650.8|4656.7|4650.7|4656.8|4650.8|4656.7|4650.7|7
1739465780000|2025-02-13 16:56:20|4656.8|4650.8|4657.8|4651.8|4657.8|4651.8|4656.8|4650.8|2
1739465790000|2025-02-13 16:56:30|4657.7|4651.7|4656.9|4650.9|4657.8|4651.8|4656.8|4650.8|7
1739465800000|2025-02-13 16:56:40|4657.3|4651.3|4657.9|4651.9|4657.9|4651.9|4657.3|4651.3|3
1739465810000|2025-02-13 16:56:50|4658.7|4652.7|4658.8|4652.8|4658.8|4652.8|4657.7|4651.7|9
1739465820000|2025-02-13 16:57:00|4658.7|4652.7|4658.9|4652.9|4658.9|4652.9|4658.7|4652.7|8
1739465830000|2025-02-13 16:57:10|4658.8|4652.8|4658.9|4652.9|4658.9|4652.9|4658.8|4652.8|10
1739465840000|2025-02-13 16:57:20|4659.7|4653.7|4659.3|4653.3|4659.7|4653.7|4657.9|4651.9|8
1739465850000|2025-02-13 16:57:30|4659.7|4653.7|4659.9|4653.9|4659.9|4653.9|4659.7|4653.7|3
1739465860000|2025-02-13 16:57:40|4658.9|4652.9|4659.4|4653.4|4659.4|4653.4|4658.8|4652.8|13
1739465870000|2025-02-13 16:57:50|4659.3|4653.3|4658.9|4652.9|4659.4|4653.4|4658.9|4652.9|0
1739465880000|2025-02-13 16:58:00|4660|4654|4660.8|4654.8|4661.4|4655.4|4660|4654|4
1739465890000|2025-02-13 16:58:10|4660.9|4654.9|4661.3|4655.3|4661.3|4655.3|4660.9|4654.9|8
1739465900000|2025-02-13 16:58:20|4661.4|4655.4|4659.9|4653.9|4661.7|4655.7|4659.9|4653.9|8
1739465910000|2025-02-13 16:58:30|4659.8|4653.8|4659.9|4653.9|4660.3|4654.3|4659.8|4653.8|1
1739465920000|2025-02-13 16:58:40|||||||||2
1739465940000|2025-02-13 16:59:00|4660.3|4654.3|4659.9|4653.9|4660.3|4654.3|4659.9|4653.9|4
1739465950000|2025-02-13 16:59:10|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4659.9|4653.9|6
1739465960000|2025-02-13 16:59:20|4660.7|4654.7|4658.9|4652.9|4660.7|4654.7|4658.9|4652.9|21
1739465970000|2025-02-13 16:59:30|4658.8|4652.8|4657.3|4651.3|4658.9|4652.9|4657.3|4651.3|6
1739465980000|2025-02-13 16:59:40|4657.8|4651.8|4657.7|4651.7|4658.9|4652.9|4657.7|4651.7|3
1739465990000|2025-02-13 16:59:50|4656.9|4650.9|4656.8|4650.8|4657.9|4651.9|4656.8|4650.8|14
1739466000000|2025-02-13 17:00:00|4655.9|4649.9|4655.2|4649.2|4656.2|4650.2|4654.7|4648.7|17
1739466010000|2025-02-13 17:00:10|4654.8|4648.8|4653.9|4647.9|4654.8|4648.8|4653.9|4647.9|5
1739466020000|2025-02-13 17:00:20|4654.3|4648.3|4653.9|4647.9|4654.7|4648.7|4653.9|4647.9|2
1739466030000|2025-02-13 17:00:30|4653.8|4647.8|4652.8|4646.8|4653.8|4647.8|4652.8|4646.8|6
1739466040000|2025-02-13 17:00:40|||||||||2
1739466050000|2025-02-13 17:00:50|4653.7|4647.7|4652.8|4646.8|4653.8|4647.8|4652.8|4646.8|17
1739466060000|2025-02-13 17:01:00|4651.9|4645.9|4652.9|4646.9|4652.9|4646.9|4651.9|4645.9|7
1739466070000|2025-02-13 17:01:10|4652.6|4646.6|4651.3|4645.3|4652.6|4646.6|4650.9|4644.9|10
1739466080000|2025-02-13 17:01:20|4651.8|4645.8|4650.9|4644.9|4652.9|4646.9|4650.7|4644.7|10
1739466090000|2025-02-13 17:01:30|4650.8|4644.8|4650.9|4644.9|4650.9|4644.9|4650.8|4644.8|2
1739466100000|2025-02-13 17:01:40|4651.3|4645.3|4650.8|4644.8|4651.9|4645.9|4650.8|4644.8|43
1739466110000|2025-02-13 17:01:50|4650.9|4644.9|4651.9|4645.9|4652.3|4646.3|4650.9|4644.9|0
1739466120000|2025-02-13 17:02:00|||||||||3
1739466130000|2025-02-13 17:02:10|||||||||10
1739466140000|2025-02-13 17:02:20|||||||||1
1739466150000|2025-02-13 17:02:30|4652.4|4646.4|4652.9|4646.9|4652.9|4646.9|4652.4|4646.4|6
1739466160000|2025-02-13 17:02:40|||||||||2
1739466170000|2025-02-13 17:02:50|4653.3|4647.3|4652.9|4646.9|4653.3|4647.3|4652.9|4646.9|3
1739466180000|2025-02-13 17:03:00|4654.3|4648.3|4654.9|4648.9|4654.9|4648.9|4654.3|4648.3|14
1739466190000|2025-02-13 17:03:10|||||||||17
1739466200000|2025-02-13 17:03:20|4653.9|4647.9|4654.9|4648.9|4654.9|4648.9|4653.9|4647.9|4
1739466210000|2025-02-13 17:03:30|4654.7|4648.7|4653.9|4647.9|4654.7|4648.7|4653.9|4647.9|6
1739466220000|2025-02-13 17:03:40|||||||||2
1739466230000|2025-02-13 17:03:50|||||||||1
1739466250000|2025-02-13 17:04:10|||||||||8
1739466260000|2025-02-13 17:04:20|||||||||3
1739466280000|2025-02-13 17:04:40|4652.9|4646.9|4653.9|4647.9|4653.9|4647.9|4652.9|4646.9|20
1739466290000|2025-02-13 17:04:50|4654.3|4648.3|4653.9|4647.9|4654.3|4648.3|4653.9|4647.9|4
1739466300000|2025-02-13 17:05:00|4654|4648|4655.9|4649.9|4656.9|4650.9|4654|4648|31
1739466310000|2025-02-13 17:05:10|4655.8|4649.8|4656.3|4650.3|4656.3|4650.3|4655.8|4649.8|14
1739466320000|2025-02-13 17:05:20|||||||||1
1739466330000|2025-02-13 17:05:30|4655.9|4649.9|4653.8|4647.8|4655.9|4649.9|4653.8|4647.8|15
1739466340000|2025-02-13 17:05:40|4653.9|4647.9|4651.1|4645.1|4653.9|4647.9|4650.7|4644.7|266
1739466350000|2025-02-13 17:05:50|4650.7|4644.7|4650.1|4644.1|4650.7|4644.7|4650.1|4644.1|5
1739466360000|2025-02-13 17:06:00|4649.7|4643.7|4647.6|4641.6|4650.1|4644.1|4647.6|4641.6|7
1739466370000|2025-02-13 17:06:10|||||||||8
1739466380000|2025-02-13 17:06:20|4647.2|4641.2|4648.1|4642.1|4648.1|4642.1|4646.7|4640.7|3
1739466390000|2025-02-13 17:06:30|4647.7|4641.7|4648.1|4642.1|4648.1|4642.1|4647.7|4641.7|1
1739466400000|2025-02-13 17:06:40|4647.7|4641.7|4650.1|4644.1|4650.1|4644.1|4647.7|4641.7|9
1739466410000|2025-02-13 17:06:50|4649.7|4643.7|4652.6|4646.6|4652.7|4646.7|4649.7|4643.7|13
1739466420000|2025-02-13 17:07:00|4652.5|4646.5|4652.7|4646.7|4652.7|4646.7|4651.7|4645.7|5
1739466430000|2025-02-13 17:07:10|4652.6|4646.6|4652.7|4646.7|4652.7|4646.7|4652.6|4646.6|6
1739466440000|2025-02-13 17:07:20|4653.1|4647.1|4653.6|4647.6|4653.6|4647.6|4653.1|4647.1|4
1739466450000|2025-02-13 17:07:30|4653.7|4647.7|4652.7|4646.7|4653.7|4647.7|4652.6|4646.6|12
1739466460000|2025-02-13 17:07:40|4652.6|4646.6|4653.6|4647.6|4653.6|4647.6|4652.6|4646.6|3
1739466470000|2025-02-13 17:07:50|4654|4648|4653.5|4647.5|4654|4648|4653.5|4647.5|0
1739466480000|2025-02-13 17:08:00|4652.7|4646.7|4652.7|4646.7|4653.7|4647.7|4652.7|4646.7|8
1739466490000|2025-02-13 17:08:10|4652.6|4646.6|4652.5|4646.5|4652.7|4646.7|4652.5|4646.5|8
1739466500000|2025-02-13 17:08:20|4652.6|4646.6|4651.6|4645.6|4653.7|4647.7|4651.6|4645.6|8
1739466510000|2025-02-13 17:08:30|4651.7|4645.7|4651.6|4645.6|4652.2|4646.2|4651.6|4645.6|1
1739466520000|2025-02-13 17:08:40|4650.1|4644.1|4650.6|4644.6|4651.6|4645.6|4650.1|4644.1|5
1739466530000|2025-02-13 17:08:50|4649.6|4643.6|4649.6|4643.6|4650.6|4644.6|4649.6|4643.6|4
1739466540000|2025-02-13 17:09:00|4649.5|4643.5|4649.6|4643.6|4649.6|4643.6|4649.1|4643.1|1
1739466550000|2025-02-13 17:09:10|4650.1|4644.1|4651.1|4645.1|4651.1|4645.1|4649.7|4643.7|4
1739466560000|2025-02-13 17:09:20|4650.7|4644.7|4651.1|4645.1|4651.1|4645.1|4650.7|4644.7|2
1739466570000|2025-02-13 17:09:30|4651.7|4645.7|4651.1|4645.1|4651.7|4645.7|4650.7|4644.7|10
1739466580000|2025-02-13 17:09:40|4650.7|4644.7|4650.2|4644.2|4650.7|4644.7|4649.7|4643.7|6
1739466590000|2025-02-13 17:09:50|4650.6|4644.6|4651.2|4645.2|4651.2|4645.2|4649.7|4643.7|1
1739466600000|2025-02-13 17:10:00|4651.1|4645.1|4653.7|4647.7|4653.7|4647.7|4651.1|4645.1|11
1739466610000|2025-02-13 17:10:10|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|4652.7|4646.7|8
1739466620000|2025-02-13 17:10:20|4652.5|4646.5|4652.6|4646.6|4652.6|4646.6|4652.2|4646.2|5
1739466630000|2025-02-13 17:10:30|4652.2|4646.2|4652.6|4646.6|4652.6|4646.6|4652.2|4646.2|0
1739466640000|2025-02-13 17:10:40|4652.7|4646.7|4652.6|4646.6|4653.6|4647.6|4652.6|4646.6|4
1739466650000|2025-02-13 17:10:50|4653.2|4647.2|4653.6|4647.6|4653.7|4647.7|4653.2|4647.2|33
1739466660000|2025-02-13 17:11:00|4653.7|4647.7|4652.7|4646.7|4653.7|4647.7|4652.7|4646.7|8
1739466670000|2025-02-13 17:11:10|4653.6|4647.6|4654.2|4648.2|4654.2|4648.2|4653.2|4647.2|7
1739466680000|2025-02-13 17:11:20|4654.6|4648.6|4654.7|4648.7|4654.7|4648.7|4654.6|4648.6|3
1739466690000|2025-02-13 17:11:30|4655.2|4649.2|4654.1|4648.1|4655.6|4649.6|4654.1|4648.1|11
1739466700000|2025-02-13 17:11:40|4653.7|4647.7|4653.6|4647.6|4653.7|4647.7|4653.2|4647.2|7
1739466720000|2025-02-13 17:12:00|4653.7|4647.7|4651.1|4645.1|4653.7|4647.7|4651.1|4645.1|33
1739466730000|2025-02-13 17:12:10|4651.2|4645.2|4652.1|4646.1|4652.1|4646.1|4651.2|4645.2|5
1739466740000|2025-02-13 17:12:20|4652.2|4646.2|4652.7|4646.7|4652.7|4646.7|4652.2|4646.2|2
1739466750000|2025-02-13 17:12:30|4653.2|4647.2|4652.7|4646.7|4653.5|4647.5|4652.7|4646.7|4
1739466760000|2025-02-13 17:12:40|4653.6|4647.6|4654.2|4648.2|4654.2|4648.2|4653.6|4647.6|11
1739466770000|2025-02-13 17:12:50|4654.1|4648.1|4654.2|4648.2|4654.2|4648.2|4653.7|4647.7|0
1739466780000|2025-02-13 17:13:00|4654.1|4648.1|4654.6|4648.6|4655.1|4649.1|4654.1|4648.1|12
1739466790000|2025-02-13 17:13:10|4655.1|4649.1|4654.5|4648.5|4655.1|4649.1|4654.5|4648.5|7
1739466800000|2025-02-13 17:13:20|4654.6|4648.6|4654.7|4648.7|4655.1|4649.1|4654.6|4648.6|2
1739466810000|2025-02-13 17:13:30|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|3
1739466820000|2025-02-13 17:13:40|4654.7|4648.7|4653.1|4647.1|4654.7|4648.7|4653.1|4647.1|6
1739466830000|2025-02-13 17:13:50|4653.2|4647.2|4653.1|4647.1|4653.2|4647.2|4653.1|4647.1|2
1739466840000|2025-02-13 17:14:00|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|0
1739466850000|2025-02-13 17:14:10|||||||||4
1739466860000|2025-02-13 17:14:20|4653.7|4647.7|4654.7|4648.7|4654.7|4648.7|4653.7|4647.7|6
1739466870000|2025-02-13 17:14:30|4654.6|4648.6|4653.6|4647.6|4654.6|4648.6|4653.6|4647.6|10
1739466880000|2025-02-13 17:14:40|4654|4648|4656.5|4650.5|4656.5|4650.5|4653.6|4647.6|5
1739466890000|2025-02-13 17:14:50|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|2
1739466900000|2025-02-13 17:15:00|4655.7|4649.7|4655.6|4649.6|4656.6|4650.6|4655.6|4649.6|10
1739466910000|2025-02-13 17:15:10|4654.7|4648.7|4654.6|4648.6|4655.6|4649.6|4654.6|4648.6|7
1739466920000|2025-02-13 17:15:20|4654.5|4648.5|4655.1|4649.1|4655.1|4649.1|4654.5|4648.5|3
1739466930000|2025-02-13 17:15:30|4655.2|4649.2|4656.1|4650.1|4656.1|4650.1|4654.7|4648.7|16
1739466940000|2025-02-13 17:15:40|4655.6|4649.6|4656.1|4650.1|4656.1|4650.1|4655.6|4649.6|1
1739466950000|2025-02-13 17:15:50|4655.7|4649.7|4656.6|4650.6|4656.6|4650.6|4655.7|4649.7|2
1739466960000|2025-02-13 17:16:00|4656.5|4650.5|4657.1|4651.1|4657.5|4651.5|4656.1|4650.1|1
1739466970000|2025-02-13 17:16:10|4656.1|4650.1|4655.7|4649.7|4656.1|4650.1|4655.7|4649.7|9
1739466980000|2025-02-13 17:16:20|4656.1|4650.1|4654.6|4648.6|4656.5|4650.5|4654.6|4648.6|11
1739466990000|2025-02-13 17:16:30|4654.1|4648.1|4654.1|4648.1|4654.6|4648.6|4654.1|4648.1|0
1739467000000|2025-02-13 17:16:40|4654.5|4648.5|4654.1|4648.1|4654.5|4648.5|4654.1|4648.1|1
1739467010000|2025-02-13 17:16:50|4654.5|4648.5|4654.1|4648.1|4654.5|4648.5|4654.1|4648.1|1
1739467020000|2025-02-13 17:17:00|4654.5|4648.5|4654.1|4648.1|4654.5|4648.5|4652.6|4646.6|4
1739467030000|2025-02-13 17:17:10|4654.2|4648.2|4654.1|4648.1|4654.6|4648.6|4654.1|4648.1|11
1739467040000|2025-02-13 17:17:20|4654.6|4648.6|4655.1|4649.1|4655.1|4649.1|4654.2|4648.2|7
1739467050000|2025-02-13 17:17:30|4654.7|4648.7|4655.7|4649.7|4656.1|4650.1|4654.7|4648.7|0
1739467060000|2025-02-13 17:17:40|||||||||1
1739467070000|2025-02-13 17:17:50|4655.5|4649.5|4655|4649|4655.6|4649.6|4654.6|4648.6|9
1739467080000|2025-02-13 17:18:00|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|0
1739467090000|2025-02-13 17:18:10|4654.7|4648.7|4655.6|4649.6|4656.1|4650.1|4654.7|4648.7|13
1739467100000|2025-02-13 17:18:20|4655.5|4649.5|4655.2|4649.2|4655.6|4649.6|4655.1|4649.1|8
1739467110000|2025-02-13 17:18:30|4655.6|4649.6|4654.7|4648.7|4656.1|4650.1|4654.7|4648.7|5
1739467120000|2025-02-13 17:18:40|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|6
1739467130000|2025-02-13 17:18:50|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|0
1739467140000|2025-02-13 17:19:00|4656.1|4650.1|4656.1|4650.1|4656.7|4650.7|4655.8|4649.8|14
1739467150000|2025-02-13 17:19:10|4656.7|4650.7|4657.7|4651.7|4657.7|4651.7|4656.7|4650.7|13
1739467160000|2025-02-13 17:19:20|4658.1|4652.1|4657.5|4651.5|4658.1|4652.1|4657.5|4651.5|7
1739467170000|2025-02-13 17:19:30|4657.1|4651.1|4654|4648|4657.1|4651.1|4653.9|4647.9|1163
1739467180000|2025-02-13 17:19:40|4654.1|4648.1|4653.9|4647.9|4654.9|4648.9|4652.9|4646.9|15
1739467190000|2025-02-13 17:19:50|4653.8|4647.8|4655.6|4649.6|4656.1|4650.1|4653.8|4647.8|220
1739467200000|2025-02-13 17:20:00|4656.1|4650.1|4656.6|4650.6|4656.6|4650.6|4655.6|4649.6|4
1739467210000|2025-02-13 17:20:10|4657.1|4651.1|4657.1|4651.1|4657.6|4651.6|4657.1|4651.1|10
1739467220000|2025-02-13 17:20:20|4656.7|4650.7|4657.7|4651.7|4657.7|4651.7|4656.6|4650.6|5
1739467230000|2025-02-13 17:20:30|4658.1|4652.1|4660.5|4654.5|4660.5|4654.5|4658.1|4652.1|40
1739467240000|2025-02-13 17:20:40|4660.6|4654.6|4659.7|4653.7|4660.6|4654.6|4659.6|4653.6|287
1739467250000|2025-02-13 17:20:50|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|0
1739467260000|2025-02-13 17:21:00|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|4659.7|4653.7|0
1739467270000|2025-02-13 17:21:10|4660.2|4654.2|4660.7|4654.7|4660.7|4654.7|4660.2|4654.2|49
1739467280000|2025-02-13 17:21:20|4661.1|4655.1|4661.7|4655.7|4661.7|4655.7|4661.1|4655.1|4
1739467290000|2025-02-13 17:21:30|4661.8|4655.8|4662.1|4656.1|4662.6|4656.6|4661.7|4655.7|3
1739467300000|2025-02-13 17:21:40|4663.1|4657.1|4663.7|4657.7|4663.7|4657.7|4663.1|4657.1|45
1739467310000|2025-02-13 17:21:50|4663.5|4657.5|4663.5|4657.5|4663.7|4657.7|4663.5|4657.5|16
1739467320000|2025-02-13 17:22:00|4663.7|4657.7|4662.1|4656.1|4663.7|4657.7|4662.1|4656.1|22
1739467330000|2025-02-13 17:22:10|4661.6|4655.6|4662.1|4656.1|4662.6|4656.6|4661.5|4655.5|17
1739467340000|2025-02-13 17:22:20|4661.7|4655.7|4661.7|4655.7|4662.1|4656.1|4661.7|4655.7|1
1739467350000|2025-02-13 17:22:30|4662.1|4656.1|4661.1|4655.1|4662.1|4656.1|4660.7|4654.7|1
1739467360000|2025-02-13 17:22:40|4660.7|4654.7|4661.1|4655.1|4661.1|4655.1|4660.7|4654.7|2
1739467370000|2025-02-13 17:22:50|4660.1|4654.1|4659.7|4653.7|4660.1|4654.1|4659.7|4653.7|8
1739467380000|2025-02-13 17:23:00|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4
1739467390000|2025-02-13 17:23:10|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|4660.7|4654.7|6
1739467400000|2025-02-13 17:23:20|4659.1|4653.1|4659.7|4653.7|4659.7|4653.7|4659.1|4653.1|13
1739467410000|2025-02-13 17:23:30|4659.6|4653.6|4661.6|4655.6|4661.7|4655.7|4659.6|4653.6|516
1739467420000|2025-02-13 17:23:40|4661.7|4655.7|4662.7|4656.7|4662.7|4656.7|4661.7|4655.7|6
1739467430000|2025-02-13 17:23:50|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4662.7|4656.7|10
1739467440000|2025-02-13 17:24:00|4662.7|4656.7|4662.2|4656.2|4663.1|4657.1|4662.2|4656.2|8
1739467450000|2025-02-13 17:24:10|4662.6|4656.6|4663.2|4657.2|4663.2|4657.2|4662.6|4656.6|10
1739467460000|2025-02-13 17:24:20|4663.6|4657.6|4661.7|4655.7|4663.6|4657.6|4660.7|4654.7|46
1739467470000|2025-02-13 17:24:30|4660.9|4654.9|4660.7|4654.7|4660.9|4654.9|4660.7|4654.7|3
1739467480000|2025-02-13 17:24:40|4659.8|4653.8|4661.7|4655.7|4661.7|4655.7|4659.8|4653.8|27
1739467490000|2025-02-13 17:24:50|4661.8|4655.8|4662.7|4656.7|4662.7|4656.7|4661.8|4655.8|3
1739467500000|2025-02-13 17:25:00|4662.5|4656.5|4662.7|4656.7|4662.7|4656.7|4661.7|4655.7|10
1739467510000|2025-02-13 17:25:10|4663.1|4657.1|4664.7|4658.7|4664.7|4658.7|4663.1|4657.1|23
1739467520000|2025-02-13 17:25:20|||||||||66
1739467530000|2025-02-13 17:25:30|4664.2|4658.2|4664.7|4658.7|4664.7|4658.7|4664.2|4658.2|6
1739467540000|2025-02-13 17:25:40|4665.7|4659.7|4665.3|4659.3|4666.1|4660.1|4665.3|4659.3|33
1739467550000|2025-02-13 17:25:50|4664.9|4658.9|4665.1|4659.1|4665.6|4659.6|4664.7|4658.7|2
1739467560000|2025-02-13 17:26:00|4664.7|4658.7|4665.6|4659.6|4665.6|4659.6|4664.7|4658.7|2
1739467570000|2025-02-13 17:26:10|4665.7|4659.7|4666.2|4660.2|4666.2|4660.2|4665.6|4659.6|12
1739467580000|2025-02-13 17:26:20|4666.6|4660.6|4665.7|4659.7|4666.7|4660.7|4665.6|4659.6|15
1739467590000|2025-02-13 17:26:30|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.1|4659.1|8
1739467600000|2025-02-13 17:26:40|4666.7|4660.7|4666.7|4660.7|4666.7|4660.7|4666.6|4660.6|8
1739467610000|2025-02-13 17:26:50|4666.6|4660.6|4666.7|4660.7|4666.7|4660.7|4666.2|4660.2|12
1739467620000|2025-02-13 17:27:00|||||||||1
1739467630000|2025-02-13 17:27:10|||||||||6
1739467640000|2025-02-13 17:27:20|4665.7|4659.7|4666.7|4660.7|4666.7|4660.7|4665.7|4659.7|5
1739467650000|2025-02-13 17:27:30|4665.7|4659.7|4666.7|4660.7|4666.7|4660.7|4665.7|4659.7|25
1739467660000|2025-02-13 17:27:40|4666.6|4660.6|4666.7|4660.7|4666.7|4660.7|4666.2|4660.2|22
1739467670000|2025-02-13 17:27:50|4665.7|4659.7|4664.7|4658.7|4665.7|4659.7|4664.7|4658.7|17
1739467680000|2025-02-13 17:28:00|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4664.7|4658.7|161
1739467690000|2025-02-13 17:28:10|4664.7|4658.7|4663.1|4657.1|4665.7|4659.7|4663.1|4657.1|70
1739467700000|2025-02-13 17:28:20|4663.2|4657.2|4663.6|4657.6|4664.1|4658.1|4663.2|4657.2|5
1739467710000|2025-02-13 17:28:30|4663.2|4657.2|4663.7|4657.7|4664.1|4658.1|4663.2|4657.2|1
1739467720000|2025-02-13 17:28:40|||||||||2
1739467730000|2025-02-13 17:28:50|4663.6|4657.6|4664.6|4658.6|4664.7|4658.7|4663.6|4657.6|14
1739467740000|2025-02-13 17:29:00|4664.7|4658.7|4665.2|4659.2|4665.2|4659.2|4664.7|4658.7|4
1739467750000|2025-02-13 17:29:10|4665.6|4659.6|4665.7|4659.7|4665.7|4659.7|4665.6|4659.6|8
1739467760000|2025-02-13 17:29:20|4666.7|4660.7|4665.7|4659.7|4666.7|4660.7|4665.7|4659.7|11
1739467770000|2025-02-13 17:29:30|4666.1|4660.1|4665.7|4659.7|4666.1|4660.1|4665.7|4659.7|1
1739467780000|2025-02-13 17:29:40|4666.1|4660.1|4666.2|4660.2|4666.2|4660.2|4665.7|4659.7|5
1739467790000|2025-02-13 17:29:50|4666.6|4660.6|4666.7|4660.7|4666.7|4660.7|4665.9|4659.9|14
1739467800000|2025-02-13 17:30:00|4668.3|4662.3|4671.7|4665.7|4671.7|4665.7|4668.3|4662.3|84
1739467810000|2025-02-13 17:30:10|4672.7|4666.7|4670.7|4664.7|4672.7|4666.7|4670.7|4664.7|31
1739467820000|2025-02-13 17:30:20|4671.2|4665.2|4672.7|4666.7|4672.7|4666.7|4670.7|4664.7|22
1739467830000|2025-02-13 17:30:30|4672.9|4666.9|4671.7|4665.7|4672.9|4666.9|4671.7|4665.7|10
1739467840000|2025-02-13 17:30:40|4670.7|4664.7|4670.7|4664.7|4670.8|4664.8|4670.7|4664.7|33
1739467850000|2025-02-13 17:30:50|4671.2|4665.2|4670.7|4664.7|4671.2|4665.2|4670.7|4664.7|12
1739467860000|2025-02-13 17:31:00|4671.1|4665.1|4670.7|4664.7|4671.1|4665.1|4670.7|4664.7|1
1739467870000|2025-02-13 17:31:10|4670.3|4664.3|4670.7|4664.7|4670.7|4664.7|4670.3|4664.3|19
1739467880000|2025-02-13 17:31:20|||||||||2
1739467890000|2025-02-13 17:31:30|4670.6|4664.6|4669.7|4663.7|4670.6|4664.6|4669.7|4663.7|6
1739467900000|2025-02-13 17:31:40|4668.7|4662.7|4668.7|4662.7|4668.7|4662.7|4668.7|4662.7|5
1739467910000|2025-02-13 17:31:50|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|15
1739467920000|2025-02-13 17:32:00|4666.7|4660.7|4666.6|4660.6|4666.7|4660.7|4666.1|4660.1|32
1739467930000|2025-02-13 17:32:10|4666.7|4660.7|4667.6|4661.6|4667.6|4661.6|4666.6|4660.6|3
1739467940000|2025-02-13 17:32:20|4667.7|4661.7|4667.7|4661.7|4668.7|4662.7|4667.6|4661.6|7
1739467950000|2025-02-13 17:32:30|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|4667.7|4661.7|0
1739467960000|2025-02-13 17:32:40|4666.7|4660.7|4667.1|4661.1|4667.1|4661.1|4666.6|4660.6|33
1739467970000|2025-02-13 17:32:50|4666.7|4660.7|4667.6|4661.6|4667.6|4661.6|4666.6|4660.6|2
1739467980000|2025-02-13 17:33:00|4667.7|4661.7|4669.1|4663.1|4669.1|4663.1|4666.7|4660.7|15
1739467990000|2025-02-13 17:33:10|4668.7|4662.7|4668.7|4662.7|4669.5|4663.5|4668.6|4662.6|7
1739468000000|2025-02-13 17:33:20|4669.1|4663.1|4669.5|4663.5|4669.5|4663.5|4669.1|4663.1|0
1739468010000|2025-02-13 17:33:30|4669.1|4663.1|4669.6|4663.6|4669.7|4663.7|4669.1|4663.1|6
1739468020000|2025-02-13 17:33:40|4669.7|4663.7|4670|4664|4670.1|4664.1|4669.6|4663.6|14
1739468030000|2025-02-13 17:33:50|4669.9|4663.9|4669.6|4663.6|4669.9|4663.9|4669.5|4663.5|5
1739468040000|2025-02-13 17:34:00|4670.1|4664.1|4670.1|4664.1|4670.6|4664.6|4669.7|4663.7|13
1739468050000|2025-02-13 17:34:10|4669.7|4663.7|4669.6|4663.6|4670.1|4664.1|4669.1|4663.1|15
1739468060000|2025-02-13 17:34:20|4669.5|4663.5|4669.5|4663.5|4669.5|4663.5|4669.1|4663.1|3
1739468070000|2025-02-13 17:34:30|4669.6|4663.6|4669.6|4663.6|4669.7|4663.7|4669.6|4663.6|4
1739468080000|2025-02-13 17:34:40|||||||||1
1739468090000|2025-02-13 17:34:50|4669.7|4663.7|4671.1|4665.1|4671.6|4665.6|4669.6|4663.6|8
1739468100000|2025-02-13 17:35:00|4671.5|4665.5|4671.6|4665.6|4672.6|4666.6|4671.2|4665.2|14
1739468110000|2025-02-13 17:35:10|4671.1|4665.1|4671.7|4665.7|4672.1|4666.1|4671.1|4665.1|6
1739468120000|2025-02-13 17:35:20|4672.1|4666.1|4671.7|4665.7|4672.1|4666.1|4671.7|4665.7|2
1739468130000|2025-02-13 17:35:30|4672.1|4666.1|4670.6|4664.6|4672.1|4666.1|4670.6|4664.6|8
1739468140000|2025-02-13 17:35:40|4670.7|4664.7|4670.5|4664.5|4671.5|4665.5|4670.5|4664.5|11
1739468150000|2025-02-13 17:35:50|4669.7|4663.7|4669.5|4663.5|4669.7|4663.7|4669.5|4663.5|6
1739468160000|2025-02-13 17:36:00|4668.5|4662.5|4669.5|4663.5|4669.5|4663.5|4668.5|4662.5|3
1739468170000|2025-02-13 17:36:10|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4
1739468180000|2025-02-13 17:36:20|4671|4665|4670.6|4664.6|4671|4665|4670.6|4664.6|5
1739468190000|2025-02-13 17:36:30|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|0
1739468200000|2025-02-13 17:36:40|4670.6|4664.6|4668.6|4662.6|4670.6|4664.6|4668.5|4662.5|5
1739468210000|2025-02-13 17:36:50|4669|4663|4669|4663|4669.1|4663.1|4668.6|4662.6|2
1739468220000|2025-02-13 17:37:00|4668.6|4662.6|4670.1|4664.1|4670.1|4664.1|4668.6|4662.6|3
1739468230000|2025-02-13 17:37:10|4670.5|4664.5|4671.6|4665.6|4671.6|4665.6|4670.5|4664.5|5
1739468240000|2025-02-13 17:37:20|4671.5|4665.5|4671.6|4665.6|4671.6|4665.6|4671.5|4665.5|5
1739468250000|2025-02-13 17:37:30|4671.7|4665.7|4672.6|4666.6|4672.7|4666.7|4671.7|4665.7|9
1739468260000|2025-02-13 17:37:40|4672.7|4666.7|4673.1|4667.1|4673.5|4667.5|4672.7|4666.7|4
1739468270000|2025-02-13 17:37:50|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.5|4667.5|0
1739468280000|2025-02-13 17:38:00|4673.5|4667.5|4673.6|4667.6|4673.6|4667.6|4673.5|4667.5|5
1739468290000|2025-02-13 17:38:10|4673.7|4667.7|4672.6|4666.6|4673.7|4667.7|4672.5|4666.5|17
1739468300000|2025-02-13 17:38:20|4672.5|4666.5|4671.5|4665.5|4672.5|4666.5|4671.5|4665.5|6
1739468310000|2025-02-13 17:38:30|4671.4|4665.4|4670.6|4664.6|4671.4|4665.4|4670.6|4664.6|26
1739468320000|2025-02-13 17:38:40|4671|4665|4671.5|4665.5|4671.5|4665.5|4670.5|4664.5|4
1739468330000|2025-02-13 17:38:50|4671.6|4665.6|4672.6|4666.6|4672.6|4666.6|4671.6|4665.6|2
1739468340000|2025-02-13 17:39:00|4672.5|4666.5|4673.7|4667.7|4673.7|4667.7|4672.1|4666.1|5
1739468350000|2025-02-13 17:39:10|4672.7|4666.7|4672.7|4666.7|4673.6|4667.6|4672.7|4666.7|10
1739468360000|2025-02-13 17:39:20|4672.6|4666.6|4672.1|4666.1|4672.6|4666.6|4672.1|4666.1|5
1739468370000|2025-02-13 17:39:30|4671.7|4665.7|4671.6|4665.6|4671.7|4665.7|4671.1|4665.1|14
1739468380000|2025-02-13 17:39:40|4671.5|4665.5|4671.6|4665.6|4671.6|4665.6|4671.5|4665.5|1
1739468390000|2025-02-13 17:39:50|4671.5|4665.5|4672.6|4666.6|4672.7|4666.7|4671.5|4665.5|3
1739468400000|2025-02-13 17:40:00|4672.5|4666.5|4671.7|4665.7|4672.7|4666.7|4671.6|4665.6|6
1739468410000|2025-02-13 17:40:10|4671.6|4665.6|4671.7|4665.7|4671.7|4665.7|4671.5|4665.5|10
1739468420000|2025-02-13 17:40:20|4673.1|4667.1|4672.6|4666.6|4673.1|4667.1|4672.6|4666.6|4
1739468430000|2025-02-13 17:40:30|4672.5|4666.5|4672.6|4666.6|4672.6|4666.6|4672.1|4666.1|0
1739468440000|2025-02-13 17:40:40|4672.7|4666.7|4673.7|4667.7|4673.7|4667.7|4672.7|4666.7|3
1739468450000|2025-02-13 17:40:50|4675.1|4669.1|4673.6|4667.6|4675.1|4669.1|4673.6|4667.6|25
1739468460000|2025-02-13 17:41:00|4673.5|4667.5|4673.2|4667.2|4673.5|4667.5|4672.6|4666.6|10
1739468470000|2025-02-13 17:41:10|4673.6|4667.6|4674.2|4668.2|4674.2|4668.2|4673.6|4667.6|6
1739468480000|2025-02-13 17:41:20|4674.1|4668.1|4674.1|4668.1|4674.2|4668.2|4673.7|4667.7|4
1739468490000|2025-02-13 17:41:30|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|4674.5|4668.5|3
1739468500000|2025-02-13 17:41:40|4674.7|4668.7|4675.5|4669.5|4675.5|4669.5|4674.6|4668.6|3
1739468510000|2025-02-13 17:41:50|4675.1|4669.1|4675|4669|4675.1|4669.1|4675|4669|6
1739468520000|2025-02-13 17:42:00|4675.1|4669.1|4674.6|4668.6|4675.1|4669.1|4674.6|4668.6|5
1739468530000|2025-02-13 17:42:10|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|17
1739468540000|2025-02-13 17:42:20|4675.5|4669.5|4674.5|4668.5|4675.5|4669.5|4674.5|4668.5|5
1739468550000|2025-02-13 17:42:30|4674.6|4668.6|4674.6|4668.6|4674.7|4668.7|4674.6|4668.6|6
1739468560000|2025-02-13 17:42:40|4674.5|4668.5|4674.5|4668.5|4675|4669|4674.5|4668.5|3
1739468570000|2025-02-13 17:42:50|4673.6|4667.6|4674|4668|4674|4668|4673.5|4667.5|9
1739468580000|2025-02-13 17:43:00|4673.6|4667.6|4672.5|4666.5|4673.6|4667.6|4672.5|4666.5|7
1739468590000|2025-02-13 17:43:10|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|5
1739468600000|2025-02-13 17:43:20|4672.9|4666.9|4673|4667|4673|4667|4672.6|4666.6|2
1739468610000|2025-02-13 17:43:30|4672.9|4666.9|4672.5|4666.5|4672.9|4666.9|4672.5|4666.5|4
1739468620000|2025-02-13 17:43:40|||||||||3
1739468630000|2025-02-13 17:43:50|||||||||2
1739468640000|2025-02-13 17:44:00|4671.6|4665.6|4671.5|4665.5|4671.6|4665.6|4670.6|4664.6|9
1739468650000|2025-02-13 17:44:10|4671|4665|4670.6|4664.6|4671|4665|4670.5|4664.5|8
1739468660000|2025-02-13 17:44:20|4670.5|4664.5|4671|4665|4671|4665|4670.5|4664.5|7
1739468670000|2025-02-13 17:44:30|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1739468680000|2025-02-13 17:44:40|4670.5|4664.5|4669.5|4663.5|4670.5|4664.5|4669.5|4663.5|7
1739468690000|2025-02-13 17:44:50|4669.6|4663.6|4671.1|4665.1|4671.1|4665.1|4669.6|4663.6|6
1739468700000|2025-02-13 17:45:00|4671.3|4665.3|4671.1|4665.1|4671.5|4665.5|4670.7|4664.7|10
1739468710000|2025-02-13 17:45:10|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4671.5|4665.5|4
1739468720000|2025-02-13 17:45:20|4671.7|4665.7|4672.6|4666.6|4672.6|4666.6|4671.7|4665.7|9
1739468730000|2025-02-13 17:45:30|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|2
1739468740000|2025-02-13 17:45:40|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4672.7|4666.7|6
1739468750000|2025-02-13 17:45:50|4673.6|4667.6|4671.1|4665.1|4673.6|4667.6|4671.1|4665.1|23
1739468760000|2025-02-13 17:46:00|4670.7|4664.7|4671.1|4665.1|4671.5|4665.5|4670.7|4664.7|0
1739468770000|2025-02-13 17:46:10|4671.5|4665.5|4671.5|4665.5|4671.6|4665.6|4671.5|4665.5|7
1739468780000|2025-02-13 17:46:20|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4670.5|4664.5|4
1739468800000|2025-02-13 17:46:40|||||||||2
1739468810000|2025-02-13 17:46:50|||||||||1
1739468820000|2025-02-13 17:47:00|||||||||6
1739468830000|2025-02-13 17:47:10|||||||||4
1739468840000|2025-02-13 17:47:20|||||||||3
1739468850000|2025-02-13 17:47:30|4669|4663|4668.5|4662.5|4669|4663|4667.6|4661.6|17
1739468860000|2025-02-13 17:47:40|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|2
1739468870000|2025-02-13 17:47:50|4668.5|4662.5|4669.1|4663.1|4669.1|4663.1|4668.5|4662.5|3
1739468880000|2025-02-13 17:48:00|4669.5|4663.5|4669.6|4663.6|4669.6|4663.6|4669.5|4663.5|5
1739468890000|2025-02-13 17:48:10|4669.7|4663.7|4670.5|4664.5|4670.5|4664.5|4669.7|4663.7|7
1739468900000|2025-02-13 17:48:20|4669.7|4663.7|4669.7|4663.7|4670.1|4664.1|4669.7|4663.7|5
1739468910000|2025-02-13 17:48:30|4669.6|4663.6|4669.5|4663.5|4669.6|4663.6|4669.5|4663.5|14
1739468920000|2025-02-13 17:48:40|4669.6|4663.6|4670.1|4664.1|4670.5|4664.5|4669.6|4663.6|6
1739468930000|2025-02-13 17:48:50|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|1
1739468940000|2025-02-13 17:49:00|4670.5|4664.5|4671.5|4665.5|4671.6|4665.6|4670.5|4664.5|8
1739468950000|2025-02-13 17:49:10|4671.6|4665.6|4671.7|4665.7|4671.7|4665.7|4671.6|4665.6|5
1739468960000|2025-02-13 17:49:20|4672.5|4666.5|4670.7|4664.7|4672.5|4666.5|4670.6|4664.6|27
1739468980000|2025-02-13 17:49:40|4671.1|4665.1|4671.6|4665.6|4671.6|4665.6|4671.1|4665.1|9
1739468990000|2025-02-13 17:49:50|4671.2|4665.2|4671.7|4665.7|4671.7|4665.7|4671.2|4665.2|2
1739469000000|2025-02-13 17:50:00|4672.1|4666.1|4671.7|4665.7|4672.1|4666.1|4671.7|4665.7|1
1739469010000|2025-02-13 17:50:10|||||||||6
1739469020000|2025-02-13 17:50:20|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|6
1739469030000|2025-02-13 17:50:30|4672.2|4666.2|4672.2|4666.2|4672.7|4666.7|4672.2|4666.2|6
1739469040000|2025-02-13 17:50:40|4672.3|4666.3|4672.7|4666.7|4672.7|4666.7|4672.3|4666.3|2
1739469050000|2025-02-13 17:50:50|||||||||2
1739469060000|2025-02-13 17:51:00|||||||||7
1739469070000|2025-02-13 17:51:10|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|4673.5|4667.5|6
1739469080000|2025-02-13 17:51:20|4673.7|4667.7|4675.1|4669.1|4675.1|4669.1|4673.7|4667.7|20
1739469090000|2025-02-13 17:51:30|4675.2|4669.2|4675.1|4669.1|4675.2|4669.2|4675.1|4669.1|0
1739469100000|2025-02-13 17:51:40|4675.2|4669.2|4675.6|4669.6|4675.6|4669.6|4675.1|4669.1|3
1739469110000|2025-02-13 17:51:50|4675.1|4669.1|4673.1|4667.1|4675.1|4669.1|4673.1|4667.1|40
1739469120000|2025-02-13 17:52:00|4672.5|4666.5|4674.7|4668.7|4674.7|4668.7|4672.5|4666.5|17
1739469130000|2025-02-13 17:52:10|4674.5|4668.5|4672.7|4666.7|4674.5|4668.5|4672.5|4666.5|13
1739469140000|2025-02-13 17:52:20|4673.2|4667.2|4674.1|4668.1|4674.2|4668.2|4672.7|4666.7|2
1739469150000|2025-02-13 17:52:30|4674.2|4668.2|4675.7|4669.7|4675.7|4669.7|4674.2|4668.2|47
1739469160000|2025-02-13 17:52:40|4676.1|4670.1|4675.1|4669.1|4676.1|4670.1|4674.6|4668.6|504
1739469170000|2025-02-13 17:52:50|4674.7|4668.7|4673.7|4667.7|4674.7|4668.7|4673.7|4667.7|6
1739469180000|2025-02-13 17:53:00|4673.6|4667.6|4673.5|4667.5|4673.7|4667.7|4673.5|4667.5|3
1739469190000|2025-02-13 17:53:10|||||||||1
1739469200000|2025-02-13 17:53:20|4673.6|4667.6|4672.7|4666.7|4674.1|4668.1|4672.7|4666.7|11
1739469210000|2025-02-13 17:53:30|4673.5|4667.5|4672.2|4666.2|4673.5|4667.5|4671.7|4665.7|12
1739469220000|2025-02-13 17:53:40|4672.1|4666.1|4671.6|4665.6|4672.1|4666.1|4671.6|4665.6|34
1739469230000|2025-02-13 17:53:50|4670.3|4664.3|4671.7|4665.7|4671.7|4665.7|4670.3|4664.3|3
1739469240000|2025-02-13 17:54:00|4671.6|4665.6|4671.1|4665.1|4671.7|4665.7|4671.1|4665.1|7
1739469250000|2025-02-13 17:54:10|4671.2|4665.2|4671.7|4665.7|4671.7|4665.7|4671.2|4665.2|2
1739469270000|2025-02-13 17:54:30|||||||||1
1739469280000|2025-02-13 17:54:40|||||||||3
1739469290000|2025-02-13 17:54:50|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|1412
1739469300000|2025-02-13 17:55:00|4675.3|4669.3|4675.7|4669.7|4675.7|4669.7|4675.3|4669.3|14
1739469310000|2025-02-13 17:55:10|||||||||42
1739469320000|2025-02-13 17:55:20|||||||||43
1739469330000|2025-02-13 17:55:30|4676.9|4670.9|4676.8|4670.8|4676.9|4670.9|4676.3|4670.3|23
1739469340000|2025-02-13 17:55:40|4676.9|4670.9|4676.8|4670.8|4676.9|4670.9|4676.8|4670.8|6
1739469350000|2025-02-13 17:55:50|4676.3|4670.3|4676.3|4670.3|4676.7|4670.7|4676.3|4670.3|0
1739469360000|2025-02-13 17:56:00|4675.9|4669.9|4675.3|4669.3|4676.3|4670.3|4675.3|4669.3|12
1739469370000|2025-02-13 17:56:10|4674.8|4668.8|4673.7|4667.7|4674.8|4668.8|4673.7|4667.7|10
1739469380000|2025-02-13 17:56:20|4672.9|4666.9|4673.3|4667.3|4673.7|4667.7|4672.9|4666.9|1
1739469390000|2025-02-13 17:56:30|4673.1|4667.1|4672.7|4666.7|4673.1|4667.1|4672.7|4666.7|7
1739469400000|2025-02-13 17:56:40|4671.9|4665.9|4672.3|4666.3|4672.3|4666.3|4671.9|4665.9|1
1739469410000|2025-02-13 17:56:50|4671.9|4665.9|4671.3|4665.3|4671.9|4665.9|4671.3|4665.3|2
1739469420000|2025-02-13 17:57:00|4672.3|4666.3|4672.3|4666.3|4672.8|4666.8|4672.3|4666.3|6
1739469430000|2025-02-13 17:57:10|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.3|4666.3|4
1739469440000|2025-02-13 17:57:20|4672.8|4666.8|4669.5|4663.5|4672.8|4666.8|4669.5|4663.5|475
1739469450000|2025-02-13 17:57:30|4669.1|4663.1|4668.6|4662.6|4669.1|4663.1|4668|4662|34
1739469460000|2025-02-13 17:57:40|4668.5|4662.5|4668.6|4662.6|4668.6|4662.6|4668|4662|5
1739469470000|2025-02-13 17:57:50|4668.5|4662.5|4668.6|4662.6|4668.6|4662.6|4667.5|4661.5|290
1739469480000|2025-02-13 17:58:00|4668.5|4662.5|4670.7|4664.7|4670.8|4664.8|4667.5|4661.5|502
1739469490000|2025-02-13 17:58:10|4670.8|4664.8|4671.8|4665.8|4671.8|4665.8|4670.8|4664.8|5
1739469500000|2025-02-13 17:58:20|4672|4666|4671.8|4665.8|4672.4|4666.4|4671.8|4665.8|7
1739469510000|2025-02-13 17:58:30|4671.7|4665.7|4671.3|4665.3|4671.8|4665.8|4671.2|4665.2|7
1739469520000|2025-02-13 17:58:40|4671.7|4665.7|4671.4|4665.4|4671.7|4665.7|4671.3|4665.3|3
1739469530000|2025-02-13 17:58:50|4671.8|4665.8|4670.9|4664.9|4671.8|4665.8|4670.8|4664.8|7
1739469540000|2025-02-13 17:59:00|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.2|4665.2|0
1739469550000|2025-02-13 17:59:10|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.7|4665.7|7
1739469560000|2025-02-13 17:59:20|4672.2|4666.2|4673.9|4667.9|4673.9|4667.9|4670.7|4664.7|1883
1739469570000|2025-02-13 17:59:30|4674.3|4668.3|4672.3|4666.3|4674.3|4668.3|4672.3|4666.3|24
1739469580000|2025-02-13 17:59:40|4672.7|4666.7|4670.8|4664.8|4672.7|4666.7|4670.7|4664.7|557
1739469590000|2025-02-13 17:59:50|4671|4665|4671.6|4665.6|4671.7|4665.7|4671|4665|17
1739469600000|2025-02-13 18:00:00|4671.7|4665.7|4670.1|4664.1|4671.7|4665.7|4669.7|4663.7|27
1739469610000|2025-02-13 18:00:10|4670.7|4664.7|4670.8|4664.8|4670.8|4664.8|4670.3|4664.3|8
1739469620000|2025-02-13 18:00:20|4670.9|4664.9|4671.7|4665.7|4671.7|4665.7|4670.9|4664.9|6
1739469630000|2025-02-13 18:00:30|||||||||1
1739469640000|2025-02-13 18:00:40|4673.3|4667.3|4673.3|4667.3|4673.8|4667.8|4673.3|4667.3|10
1739469650000|2025-02-13 18:00:50|4673.9|4667.9|4673.8|4667.8|4673.9|4667.9|4673.3|4667.3|4
1739469660000|2025-02-13 18:01:00|4673.7|4667.7|4674.2|4668.2|4674.2|4668.2|4672.9|4666.9|1
1739469670000|2025-02-13 18:01:10|4673.7|4667.7|4673.8|4667.8|4674.3|4668.3|4673.7|4667.7|6
1739469680000|2025-02-13 18:01:20|4674.2|4668.2|4673.7|4667.7|4674.2|4668.2|4673.7|4667.7|5
1739469690000|2025-02-13 18:01:30|4673.9|4667.9|4674.3|4668.3|4674.7|4668.7|4673.9|4667.9|7
1739469700000|2025-02-13 18:01:40|4673.7|4667.7|4672.7|4666.7|4673.8|4667.8|4672.7|4666.7|16
1739469720000|2025-02-13 18:02:00|4672.3|4666.3|4671.9|4665.9|4672.3|4666.3|4671.8|4665.8|4
1739469730000|2025-02-13 18:02:10|||||||||2
1739469740000|2025-02-13 18:02:20|4672.9|4666.9|4673.8|4667.8|4673.8|4667.8|4672.8|4666.8|9
1739469750000|2025-02-13 18:02:30|4673.3|4667.3|4671.8|4665.8|4673.3|4667.3|4671.8|4665.8|10
1739469760000|2025-02-13 18:02:40|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|2
1739469770000|2025-02-13 18:02:50|4671.8|4665.8|4672.2|4666.2|4672.2|4666.2|4671.2|4665.2|2
1739469780000|2025-02-13 18:03:00|4671.8|4665.8|4669.8|4663.8|4672.3|4666.3|4668.8|4662.8|29
1739469790000|2025-02-13 18:03:10|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|4669.9|4663.9|3
1739469800000|2025-02-13 18:03:20|4670.7|4664.7|4669.8|4663.8|4670.8|4664.8|4669.8|4663.8|15
1739469810000|2025-02-13 18:03:30|4669.7|4663.7|4669.3|4663.3|4670.2|4664.2|4669.3|4663.3|1
1739469820000|2025-02-13 18:03:40|4669.2|4663.2|4669.3|4663.3|4669.3|4663.3|4669.2|4663.2|30
1739469830000|2025-02-13 18:03:50|4669.4|4663.4|4670.3|4664.3|4670.3|4664.3|4669.3|4663.3|0
1739469840000|2025-02-13 18:04:00|4670.2|4664.2|4670.3|4664.3|4670.7|4664.7|4670.2|4664.2|4
1739469850000|2025-02-13 18:04:10|||||||||11
1739469860000|2025-02-13 18:04:20|4670.7|4664.7|4669.7|4663.7|4670.9|4664.9|4669.7|4663.7|15
1739469870000|2025-02-13 18:04:30|4668.8|4662.8|4668.2|4662.2|4668.8|4662.8|4667.8|4661.8|28
1739469880000|2025-02-13 18:04:40|4668.3|4662.3|4667.8|4661.8|4668.8|4662.8|4667.8|4661.8|8
1739469890000|2025-02-13 18:04:50|4667.9|4661.9|4667.7|4661.7|4668.3|4662.3|4667.7|4661.7|3
1739469900000|2025-02-13 18:05:00|4666.3|4660.3|4664.8|4658.8|4666.8|4660.8|4664.7|4658.7|10
1739469910000|2025-02-13 18:05:10|4665.3|4659.3|4664.7|4658.7|4665.8|4659.8|4664.7|4658.7|15
1739469920000|2025-02-13 18:05:20|||||||||7
1739469930000|2025-02-13 18:05:30|4664.3|4658.3|4664.7|4658.7|4664.7|4658.7|4664.3|4658.3|1
1739469940000|2025-02-13 18:05:40|||||||||4
1739469950000|2025-02-13 18:05:50|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|0
1739469960000|2025-02-13 18:06:00|4664|4658|4663.7|4657.7|4664.3|4658.3|4662.9|4656.9|52
1739469970000|2025-02-13 18:06:10|4663.3|4657.3|4662.9|4656.9|4663.3|4657.3|4662.8|4656.8|7
1739469980000|2025-02-13 18:06:20|4663.3|4657.3|4663.7|4657.7|4663.7|4657.7|4663.3|4657.3|13
1739470000000|2025-02-13 18:06:40|4661.7|4655.7|4661.5|4655.5|4662.1|4656.1|4661.5|4655.5|128
1739470010000|2025-02-13 18:06:50|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|1
1739470020000|2025-02-13 18:07:00|4661.6|4655.6|4661.2|4655.2|4661.6|4655.6|4661.1|4655.1|4
1739470030000|2025-02-13 18:07:10|4661.6|4655.6|4663.1|4657.1|4663.1|4657.1|4661.6|4655.6|6
1739470040000|2025-02-13 18:07:20|4662|4656|4661.6|4655.6|4662.1|4656.1|4661.6|4655.6|12
1739470050000|2025-02-13 18:07:30|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|4661.7|4655.7|0
1739470060000|2025-02-13 18:07:40|4662.1|4656.1|4662.7|4656.7|4662.7|4656.7|4662.1|4656.1|4
1739470070000|2025-02-13 18:07:50|4661.5|4655.5|4661.7|4655.7|4661.7|4655.7|4661.1|4655.1|52
1739470080000|2025-02-13 18:08:00|4662.6|4656.6|4662.7|4656.7|4662.7|4656.7|4662.6|4656.6|3
1739470090000|2025-02-13 18:08:10|4663.1|4657.1|4662.7|4656.7|4663.1|4657.1|4662.7|4656.7|3
1739470100000|2025-02-13 18:08:20|4663.1|4657.1|4663.7|4657.7|4663.7|4657.7|4663.1|4657.1|10
1739470110000|2025-02-13 18:08:30|4664.1|4658.1|4663.7|4657.7|4664.1|4658.1|4663.7|4657.7|11
1739470120000|2025-02-13 18:08:40|||||||||58
1739470140000|2025-02-13 18:09:00|||||||||4
1739470150000|2025-02-13 18:09:10|4666.2|4660.2|4666.7|4660.7|4666.7|4660.7|4665.7|4659.7|7
1739470160000|2025-02-13 18:09:20|4666.8|4660.8|4666.7|4660.7|4667.3|4661.3|4666.7|4660.7|12
1739470170000|2025-02-13 18:09:30|4665.8|4659.8|4665.7|4659.7|4666.2|4660.2|4665.7|4659.7|4
1739470180000|2025-02-13 18:09:40|4665.8|4659.8|4665.7|4659.7|4665.8|4659.8|4665.7|4659.7|3
1739470190000|2025-02-13 18:09:50|4665.8|4659.8|4665.7|4659.7|4665.8|4659.8|4665.7|4659.7|4
1739470200000|2025-02-13 18:10:00|4664.3|4658.3|4665.2|4659.2|4665.7|4659.7|4664.3|4658.3|17
1739470210000|2025-02-13 18:10:10|4665.3|4659.3|4665.8|4659.8|4666.2|4660.2|4665.3|4659.3|4
1739470220000|2025-02-13 18:10:20|4665.9|4659.9|4667.3|4661.3|4667.3|4661.3|4665.9|4659.9|3
1739470230000|2025-02-13 18:10:30|4666.9|4660.9|4668.3|4662.3|4668.8|4662.8|4666.9|4660.9|33
1739470240000|2025-02-13 18:10:40|4667.9|4661.9|4667.3|4661.3|4667.9|4661.9|4667.2|4661.2|13
1739470250000|2025-02-13 18:10:50|4666.8|4660.8|4666.8|4660.8|4667.3|4661.3|4666.8|4660.8|5
1739470260000|2025-02-13 18:11:00|4666.7|4660.7|4666.3|4660.3|4666.8|4660.8|4666.3|4660.3|1
1739470270000|2025-02-13 18:11:10|4666.7|4660.7|4665.3|4659.3|4666.7|4660.7|4665.3|4659.3|6
1739470280000|2025-02-13 18:11:20|4665.4|4659.4|4665.8|4659.8|4665.8|4659.8|4665.3|4659.3|0
1739470290000|2025-02-13 18:11:30|4665.7|4659.7|4665.7|4659.7|4665.8|4659.8|4665.7|4659.7|1
1739470300000|2025-02-13 18:11:40|4665.8|4659.8|4664.7|4658.7|4665.8|4659.8|4664.7|4658.7|110
1739470310000|2025-02-13 18:11:50|4663.9|4657.9|4664.7|4658.7|4664.7|4658.7|4663.9|4657.9|4
1739470320000|2025-02-13 18:12:00|4664.3|4658.3|4664.2|4658.2|4664.3|4658.3|4663.8|4657.8|6
1739470330000|2025-02-13 18:12:10|4662.8|4656.8|4663.8|4657.8|4664.3|4658.3|4662.7|4656.7|32
1739470340000|2025-02-13 18:12:20|4664.8|4658.8|4663.2|4657.2|4664.8|4658.8|4663.2|4657.2|30
1739470350000|2025-02-13 18:12:30|4663.3|4657.3|4665.3|4659.3|4665.4|4659.4|4663.3|4657.3|67
1739470360000|2025-02-13 18:12:40|4665.4|4659.4|4665.3|4659.3|4665.8|4659.8|4664.9|4658.9|2
1739470370000|2025-02-13 18:12:50|||||||||1
1739470380000|2025-02-13 18:13:00|4665.4|4659.4|4664.8|4658.8|4665.4|4659.4|4664.8|4658.8|3
1739470390000|2025-02-13 18:13:10|4664.7|4658.7|4664.3|4658.3|4664.7|4658.7|4664.3|4658.3|7
1739470400000|2025-02-13 18:13:20|4663.8|4657.8|4664.8|4658.8|4664.8|4658.8|4663.8|4657.8|7
1739470410000|2025-02-13 18:13:30|||||||||1
1739470420000|2025-02-13 18:13:40|4664.9|4658.9|4664.4|4658.4|4664.9|4658.9|4664.4|4658.4|3
1739470430000|2025-02-13 18:13:50|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|0
1739470440000|2025-02-13 18:14:00|4664.3|4658.3|4665.3|4659.3|4665.3|4659.3|4664.3|4658.3|8
1739470450000|2025-02-13 18:14:10|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|4664.9|4658.9|9
1739470460000|2025-02-13 18:14:20|4665.4|4659.4|4664.9|4658.9|4665.4|4659.4|4664.9|4658.9|3
1739470470000|2025-02-13 18:14:30|4664.8|4658.8|4664.9|4658.9|4664.9|4658.9|4664.4|4658.4|11
1739470480000|2025-02-13 18:14:40|4665.3|4659.3|4665.9|4659.9|4666.4|4660.4|4665.3|4659.3|10
1739470490000|2025-02-13 18:14:50|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4
1739470500000|2025-02-13 18:15:00|4664.9|4658.9|4664.3|4658.3|4664.9|4658.9|4663.9|4657.9|5
1739470510000|2025-02-13 18:15:10|4664.5|4658.5|4665.4|4659.4|4665.4|4659.4|4664.5|4658.5|18
1739470520000|2025-02-13 18:15:20|4665.3|4659.3|4664.9|4658.9|4665.3|4659.3|4664.8|4658.8|3
1739470530000|2025-02-13 18:15:30|4664.8|4658.8|4664.7|4658.7|4664.8|4658.8|4664.7|4658.7|7
1739470540000|2025-02-13 18:15:40|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4
1739470550000|2025-02-13 18:15:50|4664.8|4658.8|4661.9|4655.9|4664.8|4658.8|4661.9|4655.9|8
1739470560000|2025-02-13 18:16:00|||||||||1
1739470570000|2025-02-13 18:16:10|4663.9|4657.9|4663.9|4657.9|4664.3|4658.3|4663.9|4657.9|10
1739470580000|2025-02-13 18:16:20|4664.3|4658.3|4663.9|4657.9|4664.3|4658.3|4663.9|4657.9|3
1739470590000|2025-02-13 18:16:30|4664.3|4658.3|4663.9|4657.9|4664.3|4658.3|4663.9|4657.9|1
1739470600000|2025-02-13 18:16:40|4663.7|4657.7|4662.8|4656.8|4663.7|4657.7|4662.8|4656.8|6
1739470610000|2025-02-13 18:16:50|4662.4|4656.4|4662.4|4656.4|4663.7|4657.7|4661.9|4655.9|4
1739470620000|2025-02-13 18:17:00|4662.3|4656.3|4660.9|4654.9|4662.3|4656.3|4660.9|4654.9|6
1739470630000|2025-02-13 18:17:10|4660.8|4654.8|4660.8|4654.8|4660.9|4654.9|4660.8|4654.8|10
1739470640000|2025-02-13 18:17:20|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|2
1739470650000|2025-02-13 18:17:30|4661.8|4655.8|4660.9|4654.9|4661.8|4655.8|4660.8|4654.8|23
1739470660000|2025-02-13 18:17:40|4660.4|4654.4|4660.9|4654.9|4661.3|4655.3|4660.4|4654.4|6
1739470670000|2025-02-13 18:17:50|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|1
1739470680000|2025-02-13 18:18:00|4660.9|4654.9|4661.4|4655.4|4661.4|4655.4|4660.9|4654.9|4
1739470690000|2025-02-13 18:18:10|4660.9|4654.9|4661.4|4655.4|4661.9|4655.9|4660.9|4654.9|20
1739470700000|2025-02-13 18:18:20|4661.9|4655.9|4662.4|4656.4|4662.9|4656.9|4661.9|4655.9|10
1739470710000|2025-02-13 18:18:30|4661.9|4655.9|4662.4|4656.4|4662.4|4656.4|4661.9|4655.9|8
1739470720000|2025-02-13 18:18:40|4662.3|4656.3|4661.9|4655.9|4662.3|4656.3|4661.9|4655.9|2
1739470730000|2025-02-13 18:18:50|4662|4656|4662.4|4656.4|4662.8|4656.8|4662|4656|8
1739470740000|2025-02-13 18:19:00|4662.3|4656.3|4661.9|4655.9|4662.3|4656.3|4661.9|4655.9|3
1739470750000|2025-02-13 18:19:10|4661.8|4655.8|4661.9|4655.9|4661.9|4655.9|4661.3|4655.3|23
1739470760000|2025-02-13 18:19:20|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|2
1739470770000|2025-02-13 18:19:30|4661.1|4655.1|4660.9|4654.9|4661.9|4655.9|4660.9|4654.9|61
1739470780000|2025-02-13 18:19:40|4660.4|4654.4|4661.9|4655.9|4661.9|4655.9|4660.4|4654.4|20
1739470790000|2025-02-13 18:19:50|4662.4|4656.4|4662.5|4656.5|4662.5|4656.5|4662|4656|9
1739470800000|2025-02-13 18:20:00|4662|4656|4663.5|4657.5|4663.9|4657.9|4662|4656|26
1739470810000|2025-02-13 18:20:10|4663.9|4657.9|4661.5|4655.5|4663.9|4657.9|4661.5|4655.5|14
1739470820000|2025-02-13 18:20:20|4662|4656|4661.5|4655.5|4662|4656|4661.5|4655.5|2
1739470830000|2025-02-13 18:20:30|4661.9|4655.9|4661.5|4655.5|4661.9|4655.9|4661.5|4655.5|0
1739470840000|2025-02-13 18:20:40|4661.9|4655.9|4662|4656|4662|4656|4661.5|4655.5|9
1739470850000|2025-02-13 18:20:50|4661.9|4655.9|4662|4656|4662|4656|4661.5|4655.5|1
1739470860000|2025-02-13 18:21:00|4661.9|4655.9|4663|4657|4663.5|4657.5|4661.6|4655.6|12
1739470870000|2025-02-13 18:21:10|4660.9|4654.9|4661.9|4655.9|4662.9|4656.9|4660.9|4654.9|204
1739470880000|2025-02-13 18:21:20|4662.3|4656.3|4662.9|4656.9|4662.9|4656.9|4661.9|4655.9|2
1739470900000|2025-02-13 18:21:40|||||||||1
1739470910000|2025-02-13 18:21:50|||||||||1
1739470920000|2025-02-13 18:22:00|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|12
1739470930000|2025-02-13 18:22:10|||||||||4
1739470940000|2025-02-13 18:22:20|4663.4|4657.4|4664.9|4658.9|4664.9|4658.9|4663.3|4657.3|14
1739470950000|2025-02-13 18:22:30|||||||||29
1739470960000|2025-02-13 18:22:40|||||||||9
1739470970000|2025-02-13 18:22:50|||||||||1
1739470980000|2025-02-13 18:23:00|4665.9|4659.9|4662.9|4656.9|4665.9|4659.9|4662.9|4656.9|26
1739470990000|2025-02-13 18:23:10|4663.4|4657.4|4662.9|4656.9|4663.4|4657.4|4661.9|4655.9|11
1739471000000|2025-02-13 18:23:20|4663.3|4657.3|4662.9|4656.9|4663.3|4657.3|4662.9|4656.9|4
1739471020000|2025-02-13 18:23:40|4661.7|4655.7|4660.9|4654.9|4661.7|4655.7|4660.9|4654.9|2
1739471030000|2025-02-13 18:23:50|4659.9|4653.9|4659.9|4653.9|4660.8|4654.8|4659.9|4653.9|4
1739471040000|2025-02-13 18:24:00|4660.3|4654.3|4660.9|4654.9|4660.9|4654.9|4659.9|4653.9|7
1739471050000|2025-02-13 18:24:10|||||||||20
1739471060000|2025-02-13 18:24:20|4660.1|4654.1|4660.4|4654.4|4660.9|4654.9|4659.9|4653.9|6
1739471070000|2025-02-13 18:24:30|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|4660.9|4654.9|0
1739471080000|2025-02-13 18:24:40|||||||||3
1739471090000|2025-02-13 18:24:50|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4661.9|4655.9|4
1739471100000|2025-02-13 18:25:00|4661.5|4655.5|4661.9|4655.9|4661.9|4655.9|4661.5|4655.5|2
1739471110000|2025-02-13 18:25:10|4661.5|4655.5|4661.9|4655.9|4661.9|4655.9|4661.1|4655.1|4
1739471120000|2025-02-13 18:25:20|4661.5|4655.5|4660.5|4654.5|4662.5|4656.5|4660.5|4654.5|20
1739471130000|2025-02-13 18:25:30|4660.9|4654.9|4661|4655|4661.1|4655.1|4660.4|4654.4|7
1739471140000|2025-02-13 18:25:40|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|8
1739471150000|2025-02-13 18:25:50|||||||||2
1739471160000|2025-02-13 18:26:00|4662.5|4656.5|4663.1|4657.1|4663.1|4657.1|4662.5|4656.5|10
1739471170000|2025-02-13 18:26:10|||||||||3
1739471180000|2025-02-13 18:26:20|4663|4657|4663.1|4657.1|4663.1|4657.1|4663|4657|9
1739471190000|2025-02-13 18:26:30|4663.5|4657.5|4663|4657|4663.5|4657.5|4663|4657|2
1739471200000|2025-02-13 18:26:40|4663.1|4657.1|4663.9|4657.9|4663.9|4657.9|4663.1|4657.1|1
1739471210000|2025-02-13 18:26:50|4664.1|4658.1|4664.9|4658.9|4664.9|4658.9|4664.1|4658.1|5
1739471220000|2025-02-13 18:27:00|4664.5|4658.5|4664.9|4658.9|4664.9|4658.9|4664.1|4658.1|13
1739471230000|2025-02-13 18:27:10|4664.1|4658.1|4664.9|4658.9|4664.9|4658.9|4664|4658|5
1739471260000|2025-02-13 18:27:40|||||||||2
1739471270000|2025-02-13 18:27:50|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|4663.9|4657.9|3
1739471280000|2025-02-13 18:28:00|4663|4657|4663|4657|4663|4657|4662.9|4656.9|4
1739471290000|2025-02-13 18:28:10|4663.4|4657.4|4663.1|4657.1|4663.9|4657.9|4663.1|4657.1|8
1739471300000|2025-02-13 18:28:20|||||||||1
1739471310000|2025-02-13 18:28:30|4663.9|4657.9|4663.5|4657.5|4663.9|4657.9|4663.5|4657.5|0
1739471320000|2025-02-13 18:28:40|4664|4658|4663.9|4657.9|4664|4658|4663.9|4657.9|11
1739471330000|2025-02-13 18:28:50|||||||||2
1739471340000|2025-02-13 18:29:00|4664.3|4658.3|4663.9|4657.9|4664.3|4658.3|4663.9|4657.9|7
1739471350000|2025-02-13 18:29:10|||||||||4
1739471360000|2025-02-13 18:29:20|||||||||5
1739471370000|2025-02-13 18:29:30|4664|4658|4663.9|4657.9|4664|4658|4663.9|4657.9|2
1739471380000|2025-02-13 18:29:40|4664.9|4658.9|4663.9|4657.9|4664.9|4658.9|4663.9|4657.9|12
1739471390000|2025-02-13 18:29:50|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|7
1739471400000|2025-02-13 18:30:00|4663|4657|4662.9|4656.9|4663.3|4657.3|4662.9|4656.9|21
1739471410000|2025-02-13 18:30:10|4663|4657|4665|4659|4665|4659|4663|4657|17
1739471420000|2025-02-13 18:30:20|4664.9|4658.9|4664.9|4658.9|4665|4659|4664.9|4658.9|3
1739471430000|2025-02-13 18:30:30|4664.5|4658.5|4663.9|4657.9|4664.5|4658.5|4663.9|4657.9|4
1739471440000|2025-02-13 18:30:40|4664|4658|4664.9|4658.9|4665.1|4659.1|4664|4658|191
1739471450000|2025-02-13 18:30:50|4665|4659|4664.9|4658.9|4665|4659|4664.1|4658.1|5
1739471460000|2025-02-13 18:31:00|4665|4659|4665|4659|4665|4659|4664.5|4658.5|2
1739471470000|2025-02-13 18:31:10|4664.9|4658.9|4665.1|4659.1|4665.1|4659.1|4664.1|4658.1|7
1739471480000|2025-02-13 18:31:20|4665.6|4659.6|4666.1|4660.1|4666.1|4660.1|4665.6|4659.6|15
1739471500000|2025-02-13 18:31:40|4666.5|4660.5|4665.9|4659.9|4666.5|4660.5|4665.9|4659.9|18
1739471510000|2025-02-13 18:31:50|4665.5|4659.5|4666.5|4660.5|4666.5|4660.5|4665.5|4659.5|1
1739471520000|2025-02-13 18:32:00|4666.1|4660.1|4665.5|4659.5|4666.1|4660.1|4665.5|4659.5|6
1739471530000|2025-02-13 18:32:10|4665.1|4659.1|4665|4659|4665.1|4659.1|4665|4659|8
1739471540000|2025-02-13 18:32:20|4664.9|4658.9|4665|4659|4665|4659|4664.9|4658.9|1
1739471560000|2025-02-13 18:32:40|||||||||2
1739471570000|2025-02-13 18:32:50|||||||||1
1739471580000|2025-02-13 18:33:00|4664.9|4658.9|4665.1|4659.1|4665.1|4659.1|4664.9|4658.9|2
1739471590000|2025-02-13 18:33:10|4665|4659|4665|4659|4665|4659|4664.9|4658.9|8
1739471600000|2025-02-13 18:33:20|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664|4658|6
1739471610000|2025-02-13 18:33:30|4664|4658|4664|4658|4664|4658|4664|4658|8
1739471620000|2025-02-13 18:33:40|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664|4658|6
1739471630000|2025-02-13 18:33:50|4664|4658|4664|4658|4664|4658|4664|4658|1
1739471640000|2025-02-13 18:34:00|4663.9|4657.9|4664.1|4658.1|4664.1|4658.1|4663.9|4657.9|7
1739471650000|2025-02-13 18:34:10|4665|4659|4665|4659|4665|4659|4665|4659|5
1739471660000|2025-02-13 18:34:20|4664.9|4658.9|4664.6|4658.6|4665|4659|4664.1|4658.1|7
1739471670000|2025-02-13 18:34:30|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|0
1739471680000|2025-02-13 18:34:40|||||||||3
1739471690000|2025-02-13 18:34:50|4664|4658|4664|4658|4664|4658|4664|4658|8
1739471700000|2025-02-13 18:35:00|4664.1|4658.1|4665.1|4659.1|4665.1|4659.1|4664.1|4658.1|11
1739471710000|2025-02-13 18:35:10|4665|4659|4664.5|4658.5|4665.1|4659.1|4664.5|4658.5|5
1739471720000|2025-02-13 18:35:20|4664.1|4658.1|4665|4659|4665.1|4659.1|4664.1|4658.1|4
1739471730000|2025-02-13 18:35:30|4664.9|4658.9|4665|4659|4665|4659|4664.9|4658.9|2
1739471740000|2025-02-13 18:35:40|4664.9|4658.9|4664.1|4658.1|4665|4659|4664.1|4658.1|11
1739471750000|2025-02-13 18:35:50|4664|4658|4664|4658|4664|4658|4664|4658|1
1739471760000|2025-02-13 18:36:00|4663.9|4657.9|4663.1|4657.1|4664|4658|4663.1|4657.1|7
1739471770000|2025-02-13 18:36:10|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|18
1739471780000|2025-02-13 18:36:20|4663|4657|4663.1|4657.1|4663.9|4657.9|4663|4657|2
1739471790000|2025-02-13 18:36:30|4664|4658|4664|4658|4664|4658|4664|4658|5
1739471800000|2025-02-13 18:36:40|4663.9|4657.9|4664.1|4658.1|4664.1|4658.1|4663.9|4657.9|5
1739471810000|2025-02-13 18:36:50|4664.5|4658.5|4664.1|4658.1|4664.5|4658.5|4664.1|4658.1|0
1739471820000|2025-02-13 18:37:00|4663.9|4657.9|4662.9|4656.9|4664|4658|4662.9|4656.9|12
1739471830000|2025-02-13 18:37:10|4663|4657|4662.1|4656.1|4663|4657|4662.1|4656.1|7
1739471840000|2025-02-13 18:37:20|||||||||2
1739471850000|2025-02-13 18:37:30|4662.6|4656.6|4663|4657|4663|4657|4662.5|4656.5|1
1739471860000|2025-02-13 18:37:40|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4662.9|4656.9|4
1739471880000|2025-02-13 18:38:00|4663|4657|4663.1|4657.1|4663.1|4657.1|4663|4657|7
1739471890000|2025-02-13 18:38:10|4663.6|4657.6|4663|4657|4663.6|4657.6|4662.6|4656.6|5
1739471900000|2025-02-13 18:38:20|4663.1|4657.1|4664|4658|4664|4658|4663|4657|2
1739471910000|2025-02-13 18:38:30|4663.9|4657.9|4664|4658|4664.4|4658.4|4663.9|4657.9|2
1739471920000|2025-02-13 18:38:40|||||||||2
1739471940000|2025-02-13 18:39:00|4663.9|4657.9|4663.1|4657.1|4664|4658|4663.1|4657.1|10
1739471950000|2025-02-13 18:39:10|4662.9|4656.9|4665.1|4659.1|4665.9|4659.9|4662.9|4656.9|34
1739471960000|2025-02-13 18:39:20|4665.9|4659.9|4665.5|4659.5|4666|4660|4665.1|4659.1|4
1739471970000|2025-02-13 18:39:30|4666|4660|4665.1|4659.1|4666|4660|4665.1|4659.1|0
1739471980000|2025-02-13 18:39:40|4665.2|4659.2|4666.1|4660.1|4666.1|4660.1|4665.2|4659.2|12
1739471990000|2025-02-13 18:39:50|4666|4660|4666|4660|4666.1|4660.1|4666|4660|5
1739472000000|2025-02-13 18:40:00|4665.9|4659.9|4664|4658|4665.9|4659.9|4663.5|4657.5|64
1739472010000|2025-02-13 18:40:10|4664.1|4658.1|4664.9|4658.9|4665|4659|4664.1|4658.1|4
1739472020000|2025-02-13 18:40:20|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|0
1739472030000|2025-02-13 18:40:30|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|0
1739472040000|2025-02-13 18:40:40|4664.5|4658.5|4661.9|4655.9|4665|4659|4661.9|4655.9|19
1739472050000|2025-02-13 18:40:50|4662.4|4656.4|4661.9|4655.9|4663|4657|4661.9|4655.9|7
1739472060000|2025-02-13 18:41:00|4661.5|4655.5|4661.5|4655.5|4661.9|4655.9|4661.5|4655.5|5
1739472070000|2025-02-13 18:41:10|4661|4655|4661.5|4655.5|4661.5|4655.5|4661|4655|4
1739472080000|2025-02-13 18:41:20|4662|4656|4661.5|4655.5|4662|4656|4661.5|4655.5|1
1739472090000|2025-02-13 18:41:30|4661|4655|4660.9|4654.9|4661|4655|4660.9|4654.9|7
1739472100000|2025-02-13 18:41:40|4660.5|4654.5|4660.1|4654.1|4661.1|4655.1|4660|4654|23
1739472110000|2025-02-13 18:41:50|4659.9|4653.9|4661|4655|4661|4655|4659.9|4653.9|13
1739472120000|2025-02-13 18:42:00|4660|4654|4661.5|4655.5|4661.5|4655.5|4658.5|4652.5|127
1739472130000|2025-02-13 18:42:10|4661|4655|4662|4656|4662.5|4656.5|4661|4655|16
1739472140000|2025-02-13 18:42:20|4662.1|4656.1|4661.6|4655.6|4662.1|4656.1|4661.1|4655.1|1
1739472150000|2025-02-13 18:42:30|4662|4656|4663|4657|4663.1|4657.1|4661.5|4655.5|17
1739472160000|2025-02-13 18:42:40|4662.6|4656.6|4664.1|4658.1|4664.1|4658.1|4662.1|4656.1|34
1739472170000|2025-02-13 18:42:50|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|14
1739472180000|2025-02-13 18:43:00|4663.7|4657.7|4663.5|4657.5|4664.9|4658.9|4663.5|4657.5|16
1739472190000|2025-02-13 18:43:10|4664.1|4658.1|4663.1|4657.1|4664.1|4658.1|4663|4657|13
1739472200000|2025-02-13 18:43:20|4663|4657|4662.5|4656.5|4663|4657|4662.5|4656.5|5
1739472210000|2025-02-13 18:43:30|4662.1|4656.1|4662.1|4656.1|4662.5|4656.5|4662.1|4656.1|1
1739472220000|2025-02-13 18:43:40|4662.5|4656.5|4662.5|4656.5|4662.5|4656.5|4662.1|4656.1|5
1739472230000|2025-02-13 18:43:50|4662.9|4656.9|4662.9|4656.9|4663.8|4657.8|4662.5|4656.5|61
1739472240000|2025-02-13 18:44:00|4662.5|4656.5|4662.9|4656.9|4662.9|4656.9|4662.5|4656.5|4
1739472250000|2025-02-13 18:44:10|4662.5|4656.5|4664|4658|4664|4658|4662.5|4656.5|10
1739472260000|2025-02-13 18:44:20|4663.5|4657.5|4663|4657|4663.6|4657.6|4663|4657|16
1739472270000|2025-02-13 18:44:30|4662.9|4656.9|4664.1|4658.1|4664.5|4658.5|4662.4|4656.4|34
1739472280000|2025-02-13 18:44:40|4664.6|4658.6|4665|4659|4665.1|4659.1|4664.5|4658.5|9
1739472290000|2025-02-13 18:44:50|4664.5|4658.5|4664.5|4658.5|4665.4|4659.4|4664.1|4658.1|18
1739472300000|2025-02-13 18:45:00|4664.4|4658.4|4664.5|4658.5|4664.9|4658.9|4664.4|4658.4|11
1739472310000|2025-02-13 18:45:10|4664.9|4658.9|4664|4658|4664.9|4658.9|4663.9|4657.9|12
1739472320000|2025-02-13 18:45:20|4664.1|4658.1|4664|4658|4664.1|4658.1|4664|4658|4
1739472330000|2025-02-13 18:45:30|4665|4659|4664.9|4658.9|4665|4659|4664.9|4658.9|14
1739472340000|2025-02-13 18:45:40|4665|4659|4666|4660|4666|4660|4664.9|4658.9|12
1739472350000|2025-02-13 18:45:50|4666.1|4660.1|4666|4660|4666.5|4660.5|4666|4660|5
1739472360000|2025-02-13 18:46:00|4666.1|4660.1|4666|4660|4666.9|4660.9|4665.9|4659.9|10
1739472370000|2025-02-13 18:46:10|||||||||5
1739472380000|2025-02-13 18:46:20|4666.1|4660.1|4666|4660|4666.1|4660.1|4665.9|4659.9|5
1739472390000|2025-02-13 18:46:30|4666.1|4660.1|4666|4660|4666.1|4660.1|4666|4660|2
1739472400000|2025-02-13 18:46:40|4665.9|4659.9|4664.9|4658.9|4665.9|4659.9|4664.9|4658.9|8
1739472410000|2025-02-13 18:46:50|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|4664.5|4658.5|2
1739472420000|2025-02-13 18:47:00|4664.9|4658.9|4664|4658|4664.9|4658.9|4663.3|4657.3|11
1739472430000|2025-02-13 18:47:10|4663.9|4657.9|4664|4658|4664|4658|4663.9|4657.9|5
1739472440000|2025-02-13 18:47:20|||||||||5
1739472450000|2025-02-13 18:47:30|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|1
1739472460000|2025-02-13 18:47:40|4664|4658|4664|4658|4664|4658|4663.9|4657.9|6
1739472470000|2025-02-13 18:47:50|||||||||2
1739472480000|2025-02-13 18:48:00|||||||||3
1739472490000|2025-02-13 18:48:10|4664.1|4658.1|4664|4658|4664.1|4658.1|4664|4658|5
1739472500000|2025-02-13 18:48:20|||||||||4
1739472510000|2025-02-13 18:48:30|||||||||1
1739472520000|2025-02-13 18:48:40|4663|4657|4661.5|4655.5|4663|4657|4661|4655|25
1739472530000|2025-02-13 18:48:50|4661.1|4655.1|4661|4655|4661.1|4655.1|4661|4655|3
1739472540000|2025-02-13 18:49:00|4661.1|4655.1|4662|4656|4662|4656|4661|4655|21
1739472550000|2025-02-13 18:49:10|4662.1|4656.1|4661.1|4655.1|4663.1|4657.1|4660.6|4654.6|17
1739472560000|2025-02-13 18:49:20|4661|4655|4661|4655|4661.1|4655.1|4660.5|4654.5|25
1739472570000|2025-02-13 18:49:30|4661.1|4655.1|4661|4655|4661.1|4655.1|4661|4655|2
1739472580000|2025-02-13 18:49:40|4661.1|4655.1|4662|4656|4662|4656|4661.1|4655.1|10
1739472590000|2025-02-13 18:49:50|4662.1|4656.1|4661.5|4655.5|4662.1|4656.1|4661.5|4655.5|31
1739472600000|2025-02-13 18:50:00|4661.6|4655.6|4662|4656|4662|4656|4661.5|4655.5|5
1739472610000|2025-02-13 18:50:10|4662.1|4656.1|4662|4656|4662.1|4656.1|4662|4656|9
1739472620000|2025-02-13 18:50:20|4661.6|4655.6|4662|4656|4662|4656|4661.6|4655.6|5
1739472630000|2025-02-13 18:50:30|4662.1|4656.1|4662|4656|4662.1|4656.1|4661.6|4655.6|6
1739472640000|2025-02-13 18:50:40|4661.1|4655.1|4662|4656|4662|4656|4661.1|4655.1|6
1739472650000|2025-02-13 18:50:50|||||||||3
1739472660000|2025-02-13 18:51:00|4663|4657|4662|4656|4663|4657|4662|4656|12
1739472670000|2025-02-13 18:51:10|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|2
1739472680000|2025-02-13 18:51:20|||||||||2
1739472690000|2025-02-13 18:51:30|4662|4656|4662.1|4656.1|4662.1|4656.1|4662|4656|4
1739472700000|2025-02-13 18:51:40|4661.1|4655.1|4661|4655|4661.6|4655.6|4661|4655|19
1739472710000|2025-02-13 18:51:50|4661.1|4655.1|4660|4654|4661.1|4655.1|4660|4654|6
1739472720000|2025-02-13 18:52:00|4660.1|4654.1|4660|4654|4660.1|4654.1|4659.5|4653.5|11
1739472730000|2025-02-13 18:52:10|4659.1|4653.1|4660|4654|4660.1|4654.1|4659.1|4653.1|6
1739472740000|2025-02-13 18:52:20|4660.1|4654.1|4660.1|4654.1|4661.1|4655.1|4660|4654|62
1739472750000|2025-02-13 18:52:30|4660|4654|4660|4654|4660|4654|4659.5|4653.5|2
1739472760000|2025-02-13 18:52:40|4659.5|4653.5|4660|4654|4660|4654|4659.5|4653.5|11
1739472770000|2025-02-13 18:52:50|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|4659.5|4653.5|3
1739472780000|2025-02-13 18:53:00|4659|4653|4658.1|4652.1|4659.4|4653.4|4658.1|4652.1|19
1739472790000|2025-02-13 18:53:10|||||||||10
1739472800000|2025-02-13 18:53:20|||||||||2
1739472810000|2025-02-13 18:53:30|4658|4652|4657.1|4651.1|4658|4652|4657.1|4651.1|7
1739472820000|2025-02-13 18:53:40|4657.3|4651.3|4658.1|4652.1|4658.1|4652.1|4657.3|4651.3|16
1739472830000|2025-02-13 18:53:50|4657.8|4651.8|4658|4652|4658|4652|4656.1|4650.1|56
1739472840000|2025-02-13 18:54:00|4657.5|4651.5|4657.1|4651.1|4657.5|4651.5|4657|4651|33
1739472850000|2025-02-13 18:54:10|4657|4651|4656.6|4650.6|4657|4651|4656.1|4650.1|11
1739472860000|2025-02-13 18:54:20|4656.5|4650.5|4657|4651|4657.1|4651.1|4656.5|4650.5|13
1739472870000|2025-02-13 18:54:30|||||||||3
1739472880000|2025-02-13 18:54:40|4656.1|4650.1|4655.1|4649.1|4656.1|4650.1|4655.1|4649.1|13
1739472890000|2025-02-13 18:54:50|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4654.1|4648.1|34
1739472900000|2025-02-13 18:55:00|4655|4649|4655|4649|4656.1|4650.1|4655|4649|22
1739472910000|2025-02-13 18:55:10|4656|4650|4656|4650|4656|4650|4656|4650|21
1739472920000|2025-02-13 18:55:20|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|11
1739472930000|2025-02-13 18:55:30|4655.9|4649.9|4656|4650|4656|4650|4655.8|4649.8|12
1739472940000|2025-02-13 18:55:40|4655.9|4649.9|4656|4650|4656|4650|4655.9|4649.9|6
1739472950000|2025-02-13 18:55:50|4655.9|4649.9|4654.4|4648.4|4656|4650|4654|4648|19
1739472960000|2025-02-13 18:56:00|4654|4648|4655|4649|4655|4649|4654|4648|12
1739472970000|2025-02-13 18:56:10|4654.9|4648.9|4655|4649|4655.4|4649.4|4654.9|4648.9|13
1739472980000|2025-02-13 18:56:20|4654.8|4648.8|4654.9|4648.9|4656|4650|4654.8|4648.8|20
1739472990000|2025-02-13 18:56:30|4655|4649|4655.4|4649.4|4655.4|4649.4|4655|4649|5
1739473000000|2025-02-13 18:56:40|4655.3|4649.3|4654.9|4648.9|4655.3|4649.3|4654.8|4648.8|7
1739473010000|2025-02-13 18:56:50|4654.8|4648.8|4654|4648|4654.8|4648.8|4654|4648|5
1739473020000|2025-02-13 18:57:00|4653|4647|4653.9|4647.9|4653.9|4647.9|4653|4647|11
1739473030000|2025-02-13 18:57:10|4654|4648|4654|4648|4654|4648|4653.8|4647.8|9
1739473040000|2025-02-13 18:57:20|4654.8|4648.8|4654|4648|4654.8|4648.8|4654|4648|6
1739473050000|2025-02-13 18:57:30|4654.4|4648.4|4654|4648|4654.4|4648.4|4654|4648|2
1739473060000|2025-02-13 18:57:40|4655|4649|4654.4|4648.4|4655|4649|4654.4|4648.4|21
1739473070000|2025-02-13 18:57:50|4654|4648|4654|4648|4654|4648|4654|4648|1
1739473080000|2025-02-13 18:58:00|4653.5|4647.5|4654.9|4648.9|4654.9|4648.9|4653.5|4647.5|45
1739473090000|2025-02-13 18:58:10|4654.8|4648.8|4654.8|4648.8|4654.9|4648.9|4654.8|4648.8|37
1739473100000|2025-02-13 18:58:20|4654.9|4648.9|4654.8|4648.8|4654.9|4648.9|4654.4|4648.4|14
1739473110000|2025-02-13 18:58:30|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|3
1739473120000|2025-02-13 18:58:40|||||||||7
1739473130000|2025-02-13 18:58:50|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|2
1739473140000|2025-02-13 18:59:00|4654.4|4648.4|4655|4649|4655|4649|4654.4|4648.4|28
1739473150000|2025-02-13 18:59:10|4654.9|4648.9|4654.8|4648.8|4654.9|4648.9|4654.8|4648.8|16
1739473160000|2025-02-13 18:59:20|4654|4648|4653.4|4647.4|4654|4648|4653.4|4647.4|4
1739473180000|2025-02-13 18:59:40|4653.3|4647.3|4652.9|4646.9|4653.3|4647.3|4652.9|4646.9|34
1739473190000|2025-02-13 18:59:50|4653|4647|4653|4647|4653|4647|4653|4647|20
1739473200000|2025-02-13 19:00:00|4652.9|4646.9|4651.4|4645.4|4652.9|4646.9|4651.4|4645.4|39
1739473210000|2025-02-13 19:00:10|4651.8|4645.8|4653|4647|4653|4647|4651.4|4645.4|23
1739473220000|2025-02-13 19:00:20|4653.1|4647.1|4655|4649|4655|4649|4653.1|4647.1|31
1739473230000|2025-02-13 19:00:30|4654.9|4648.9|4654.4|4648.4|4654.9|4648.9|4654|4648|11
1739473240000|2025-02-13 19:00:40|4654|4648|4654|4648|4654|4648|4654|4648|2
1739473250000|2025-02-13 19:00:50|||||||||3
1739473260000|2025-02-13 19:01:00|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|4654.4|4648.4|11
1739473270000|2025-02-13 19:01:10|4654.5|4648.5|4654|4648|4654.5|4648.5|4654|4648|5
1739473290000|2025-02-13 19:01:30|4655|4649|4656.1|4650.1|4656.1|4650.1|4654.5|4648.5|13
1739473300000|2025-02-13 19:01:40|4652|4646|4652.5|4646.5|4652.5|4646.5|4651|4645|106
1739473310000|2025-02-13 19:01:50|4652.6|4646.6|4654|4648|4654.5|4648.5|4652.6|4646.6|5
1739473320000|2025-02-13 19:02:00|4653.8|4647.8|4654|4648|4654.5|4648.5|4653|4647|16
1739473330000|2025-02-13 19:02:10|4654.1|4648.1|4654.6|4648.6|4654.6|4648.6|4653.1|4647.1|29
1739473340000|2025-02-13 19:02:20|4655|4649|4655.1|4649.1|4655.1|4649.1|4654.6|4648.6|9
1739473350000|2025-02-13 19:02:30|4656|4650|4655.6|4649.6|4656|4650|4655.6|4649.6|11
1739473360000|2025-02-13 19:02:40|4656.6|4650.6|4656|4650|4656.6|4650.6|4656|4650|18
1739473370000|2025-02-13 19:02:50|4656.1|4650.1|4656|4650|4656.1|4650.1|4655.1|4649.1|6
1739473380000|2025-02-13 19:03:00|4656.1|4650.1|4656.6|4650.6|4656.6|4650.6|4655.1|4649.1|4
1739473390000|2025-02-13 19:03:10|4656.7|4650.7|4656.6|4650.6|4657.1|4651.1|4656.6|4650.6|27
1739473400000|2025-02-13 19:03:20|4658.6|4652.6|4658.6|4652.6|4659|4653|4658.6|4652.6|112
1739473410000|2025-02-13 19:03:30|4659|4653|4658.6|4652.6|4659|4653|4658.6|4652.6|0
1739473420000|2025-02-13 19:03:40|4658.1|4652.1|4659.1|4653.1|4659.1|4653.1|4658.1|4652.1|10
1739473430000|2025-02-13 19:03:50|4659|4653|4659.1|4653.1|4659.1|4653.1|4659|4653|3
1739473440000|2025-02-13 19:04:00|4659|4653|4658.1|4652.1|4659.1|4653.1|4658.1|4652.1|16
1739473450000|2025-02-13 19:04:10|4658|4652|4658.6|4652.6|4658.6|4652.6|4658|4652|4
1739473460000|2025-02-13 19:04:20|||||||||3
1739473470000|2025-02-13 19:04:30|4658.5|4652.5|4660.1|4654.1|4660.1|4654.1|4658.1|4652.1|57
1739473480000|2025-02-13 19:04:40|4661.1|4655.1|4660.1|4654.1|4661.1|4655.1|4660.1|4654.1|17
1739473490000|2025-02-13 19:04:50|4660.6|4654.6|4660.1|4654.1|4660.6|4654.6|4660.1|4654.1|3
1739473500000|2025-02-13 19:05:00|4660.6|4654.6|4660.1|4654.1|4660.6|4654.6|4660.1|4654.1|85
1739473510000|2025-02-13 19:05:10|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|37
1739473520000|2025-02-13 19:05:20|4659.6|4653.6|4660.1|4654.1|4660.6|4654.6|4659.6|4653.6|6
1739473530000|2025-02-13 19:05:30|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|22
1739473540000|2025-02-13 19:05:40|4658.1|4652.1|4659.1|4653.1|4659.1|4653.1|4658.1|4652.1|12
1739473550000|2025-02-13 19:05:50|4659.6|4653.6|4660.6|4654.6|4661.1|4655.1|4659.6|4653.6|28
1739473560000|2025-02-13 19:06:00|4661.1|4655.1|4660.1|4654.1|4661.1|4655.1|4660.1|4654.1|27
1739473570000|2025-02-13 19:06:10|||||||||4
1739473580000|2025-02-13 19:06:20|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|16
1739473590000|2025-02-13 19:06:30|||||||||14
1739473600000|2025-02-13 19:06:40|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4659.6|4653.6|36
1739473610000|2025-02-13 19:06:50|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|14
1739473620000|2025-02-13 19:07:00|||||||||3
1739473630000|2025-02-13 19:07:10|4661.6|4655.6|4660.2|4654.2|4661.6|4655.6|4660.1|4654.1|16
1739473640000|2025-02-13 19:07:20|4659.7|4653.7|4661.2|4655.2|4661.2|4655.2|4659.7|4653.7|108
1739473650000|2025-02-13 19:07:30|4661.7|4655.7|4661.2|4655.2|4661.7|4655.7|4661.2|4655.2|2
1739473660000|2025-02-13 19:07:40|||||||||14
1739473670000|2025-02-13 19:07:50|4660.2|4654.2|4661.2|4655.2|4661.2|4655.2|4660.2|4654.2|9
1739473680000|2025-02-13 19:08:00|4661.1|4655.1|4660.2|4654.2|4661.2|4655.2|4660.2|4654.2|19
1739473690000|2025-02-13 19:08:10|4660.7|4654.7|4662.2|4656.2|4662.2|4656.2|4660.2|4654.2|47
1739473700000|2025-02-13 19:08:20|||||||||4
1739473710000|2025-02-13 19:08:30|4662.3|4656.3|4663.2|4657.2|4663.2|4657.2|4662.3|4656.3|8
1739473720000|2025-02-13 19:08:40|4662.2|4656.2|4662.2|4656.2|4662.6|4656.6|4662.2|4656.2|5
1739473730000|2025-02-13 19:08:50|4662.7|4656.7|4662.2|4656.2|4662.7|4656.7|4662.2|4656.2|10
1739473740000|2025-02-13 19:09:00|4663.2|4657.2|4661.2|4655.2|4663.2|4657.2|4660.7|4654.7|27
1739473750000|2025-02-13 19:09:10|||||||||3
1739473760000|2025-02-13 19:09:20|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|28
1739473770000|2025-02-13 19:09:30|||||||||3
1739473780000|2025-02-13 19:09:40|4660.7|4654.7|4660.2|4654.2|4660.7|4654.7|4660.2|4654.2|31
1739473790000|2025-02-13 19:09:50|||||||||8
1739473800000|2025-02-13 19:10:00|4660.1|4654.1|4660.2|4654.2|4660.2|4654.2|4659.2|4653.2|17
1739473810000|2025-02-13 19:10:10|||||||||2
1739473820000|2025-02-13 19:10:20|4659.2|4653.2|4658.1|4652.1|4659.2|4653.2|4658.1|4652.1|44
1739473830000|2025-02-13 19:10:30|4658.2|4652.2|4657.7|4651.7|4658.2|4652.2|4657.1|4651.1|122
1739473840000|2025-02-13 19:10:40|4657.6|4651.6|4657.2|4651.2|4657.7|4651.7|4657.2|4651.2|57
1739473850000|2025-02-13 19:10:50|4657|4651|4657.2|4651.2|4657.6|4651.6|4657|4651|23
1739473860000|2025-02-13 19:11:00|4657.1|4651.1|4657.2|4651.2|4657.2|4651.2|4656.6|4650.6|8
1739473870000|2025-02-13 19:11:10|4657.1|4651.1|4656.6|4650.6|4657.2|4651.2|4656.6|4650.6|28
1739473880000|2025-02-13 19:11:20|4656.2|4650.2|4657.7|4651.7|4657.7|4651.7|4656.2|4650.2|39
1739473890000|2025-02-13 19:11:30|4658.1|4652.1|4658.7|4652.7|4658.7|4652.7|4657.6|4651.6|29
1739473900000|2025-02-13 19:11:40|4659.1|4653.1|4659.6|4653.6|4659.6|4653.6|4659.1|4653.1|31
1739473910000|2025-02-13 19:11:50|4659.2|4653.2|4660.7|4654.7|4660.7|4654.7|4659.2|4653.2|18
1739473920000|2025-02-13 19:12:00|4660.2|4654.2|4661.2|4655.2|4661.5|4655.5|4660.2|4654.2|50
1739473930000|2025-02-13 19:12:10|4661.7|4655.7|4661.2|4655.2|4661.7|4655.7|4661.2|4655.2|25
1739473940000|2025-02-13 19:12:20|4661.7|4655.7|4661.1|4655.1|4661.7|4655.7|4661|4655|13
1739473950000|2025-02-13 19:12:30|4661.2|4655.2|4662.2|4656.2|4662.2|4656.2|4661.2|4655.2|42
1739473960000|2025-02-13 19:12:40|4663.2|4657.2|4662.2|4656.2|4663.2|4657.2|4662.2|4656.2|26
1739473970000|2025-02-13 19:12:50|4662.7|4656.7|4664.2|4658.2|4664.2|4658.2|4662.7|4656.7|66
1739473980000|2025-02-13 19:13:00|4663.8|4657.8|4662.7|4656.7|4664.7|4658.7|4662.2|4656.2|49
1739473990000|2025-02-13 19:13:10|4662.2|4656.2|4663.2|4657.2|4663.2|4657.2|4662.2|4656.2|35
1739474000000|2025-02-13 19:13:20|4662.8|4656.8|4663.3|4657.3|4663.7|4657.7|4662.2|4656.2|142
1739474010000|2025-02-13 19:13:30|4663.2|4657.2|4662.8|4656.8|4663.2|4657.2|4662.2|4656.2|55
1739474020000|2025-02-13 19:13:40|4663.3|4657.3|4664.2|4658.2|4664.3|4658.3|4663.3|4657.3|18
1739474030000|2025-02-13 19:13:50|4664.7|4658.7|4664.3|4658.3|4665.2|4659.2|4664.2|4658.2|211
1739474040000|2025-02-13 19:14:00|4664.2|4658.2|4664.9|4658.9|4665.3|4659.3|4663.3|4657.3|432
1739474050000|2025-02-13 19:14:10|4664.7|4658.7|4663.3|4657.3|4665.3|4659.3|4663.2|4657.2|370
1739474060000|2025-02-13 19:14:20|4663.7|4657.7|4660.3|4654.3|4663.7|4657.7|4660.3|4654.3|343
1739474070000|2025-02-13 19:14:30|4660.7|4654.7|4661.3|4655.3|4662.3|4656.3|4660.7|4654.7|307
1739474080000|2025-02-13 19:14:40|4661.8|4655.8|4661.3|4655.3|4662.3|4656.3|4661.3|4655.3|401
1739474090000|2025-02-13 19:14:50|4661.4|4655.4|4660.3|4654.3|4661.8|4655.8|4660.3|4654.3|411
1739474100000|2025-02-13 19:15:00|4660.8|4654.8|4660.3|4654.3|4660.8|4654.8|4659.3|4653.3|35
1739474110000|2025-02-13 19:15:10|4661.3|4655.3|4660.3|4654.3|4661.3|4655.3|4660.3|4654.3|16
1739474120000|2025-02-13 19:15:20|4660.4|4654.4|4660.7|4654.7|4661.8|4655.8|4660.4|4654.4|15
1739474130000|2025-02-13 19:15:30|4660.3|4654.3|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|14
1739474140000|2025-02-13 19:15:40|4660.3|4654.3|4660.2|4654.2|4660.3|4654.3|4659.8|4653.8|6
1739474150000|2025-02-13 19:15:50|4659.7|4653.7|4661.3|4655.3|4661.7|4655.7|4658.3|4652.3|10
1739474160000|2025-02-13 19:16:00|4660.8|4654.8|4660.7|4654.7|4660.8|4654.8|4660.3|4654.3|25
1739474170000|2025-02-13 19:16:10|4660.3|4654.3|4660.8|4654.8|4661.2|4655.2|4660.3|4654.3|5
1739474180000|2025-02-13 19:16:20|4661.2|4655.2|4663.3|4657.3|4663.7|4657.7|4661.2|4655.2|13
1739474190000|2025-02-13 19:16:30|||||||||29
1739474200000|2025-02-13 19:16:40|4663.8|4657.8|4663.3|4657.3|4663.8|4657.8|4663.3|4657.3|18
1739474210000|2025-02-13 19:16:50|4662.8|4656.8|4662.3|4656.3|4662.8|4656.8|4662.3|4656.3|23
1739474220000|2025-02-13 19:17:00|4662.8|4656.8|4662.3|4656.3|4662.8|4656.8|4662.3|4656.3|5
1739474240000|2025-02-13 19:17:20|4663.2|4657.2|4663.3|4657.3|4663.3|4657.3|4663.2|4657.2|9
1739474250000|2025-02-13 19:17:30|4663.8|4657.8|4664.8|4658.8|4665.3|4659.3|4663.8|4657.8|8
1739474260000|2025-02-13 19:17:40|4664.7|4658.7|4665.3|4659.3|4665.8|4659.8|4664.7|4658.7|9
1739474270000|2025-02-13 19:17:50|||||||||4
1739474280000|2025-02-13 19:18:00|||||||||1
1739474290000|2025-02-13 19:18:10|4665.2|4659.2|4665.2|4659.2|4665.2|4659.2|4665.2|4659.2|46
1739474300000|2025-02-13 19:18:20|4665.3|4659.3|4665.2|4659.2|4665.3|4659.3|4665.2|4659.2|1
1739474310000|2025-02-13 19:18:30|4665.3|4659.3|4664.3|4658.3|4665.3|4659.3|4664.3|4658.3|78
1739474320000|2025-02-13 19:18:40|4664.8|4658.8|4664.8|4658.8|4665.3|4659.3|4664.3|4658.3|0
1739474330000|2025-02-13 19:18:50|4665.3|4659.3|4664.2|4658.2|4665.3|4659.3|4663.7|4657.7|11
1739474340000|2025-02-13 19:19:00|4663.3|4657.3|4663.3|4657.3|4664.3|4658.3|4663.3|4657.3|38
1739474350000|2025-02-13 19:19:10|4663.4|4657.4|4663.8|4657.8|4664.3|4658.3|4663.4|4657.4|1
1739474360000|2025-02-13 19:19:20|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|4663.8|4657.8|5
1739474370000|2025-02-13 19:19:30|4664.8|4658.8|4664.3|4658.3|4664.8|4658.8|4663.8|4657.8|4
1739474380000|2025-02-13 19:19:40|4664.7|4658.7|4664.3|4658.3|4664.7|4658.7|4663.8|4657.8|1
1739474390000|2025-02-13 19:19:50|4663.8|4657.8|4663.2|4657.2|4664.3|4658.3|4663.2|4657.2|19
1740013200000|2025-02-20 01:00:00|4686.8|4680.8|4689.3|4683.3|4689.8|4683.8|4685.8|4679.8|4
1740013210000|2025-02-20 01:00:10|4688.8|4682.8|4686.7|4680.7|4689.7|4683.7|4684.3|4678.3|14
1740013220000|2025-02-20 01:00:20|4685.8|4679.8|4685.3|4679.3|4688.3|4682.3|4684.3|4678.3|11
1740013230000|2025-02-20 01:00:30|4684.3|4678.3|4680.8|4674.8|4684.7|4678.7|4679.8|4673.8|3
1740013240000|2025-02-20 01:00:40|4680.7|4674.7|4682.3|4676.3|4682.3|4676.3|4680.3|4674.3|1
1740013250000|2025-02-20 01:00:50|4683.3|4677.3|4683.8|4677.8|4684.8|4678.8|4683.3|4677.3|3
1740013260000|2025-02-20 01:01:00|4684.8|4678.8|4688.3|4682.3|4688.3|4682.3|4684.8|4678.8|3
1740013270000|2025-02-20 01:01:10|4684.8|4678.8|4682.8|4676.8|4684.8|4678.8|4681.8|4675.8|1
1740013280000|2025-02-20 01:01:20|4682.3|4676.3|4683.8|4677.8|4684.3|4678.3|4681.8|4675.8|0
1740013290000|2025-02-20 01:01:30|4683.7|4677.7|4679.3|4673.3|4683.7|4677.7|4679.3|4673.3|3
1740013300000|2025-02-20 01:01:40|4679.8|4673.8|4684.3|4678.3|4684.3|4678.3|4679.8|4673.8|2
1740013310000|2025-02-20 01:01:50|4683.8|4677.8|4683.3|4677.3|4684.3|4678.3|4683.3|4677.3|0
1740013320000|2025-02-20 01:02:00|4682.8|4676.8|4683.8|4677.8|4683.8|4677.8|4682.3|4676.3|0
1740013330000|2025-02-20 01:02:10|4684.3|4678.3|4684.3|4678.3|4684.8|4678.8|4684.3|4678.3|0
1740013340000|2025-02-20 01:02:20|4683.7|4677.7|4683.3|4677.3|4683.8|4677.8|4682.8|4676.8|0
1740013350000|2025-02-20 01:02:30|4683.8|4677.8|4683.8|4677.8|4683.8|4677.8|4682.8|4676.8|1
1740013360000|2025-02-20 01:02:40|4683.3|4677.3|4685.3|4679.3|4685.8|4679.8|4683.3|4677.3|7
1740013370000|2025-02-20 01:02:50|4685.7|4679.7|4684.8|4678.8|4685.7|4679.7|4684.8|4678.8|0
1740013380000|2025-02-20 01:03:00|4684.3|4678.3|4683.3|4677.3|4684.3|4678.3|4683.3|4677.3|0
1740013400000|2025-02-20 01:03:20|4684.3|4678.3|4683.8|4677.8|4684.3|4678.3|4683.8|4677.8|0
1740013410000|2025-02-20 01:03:30|4684.3|4678.3|4685.8|4679.8|4685.8|4679.8|4684.3|4678.3|3
1740013420000|2025-02-20 01:03:40|4685.7|4679.7|4684.8|4678.8|4685.8|4679.8|4684.8|4678.8|2
1740013430000|2025-02-20 01:03:50|4686.2|4680.2|4685.8|4679.8|4686.2|4680.2|4685.8|4679.8|0
1740013440000|2025-02-20 01:04:00|4686.3|4680.3|4686.3|4680.3|4686.3|4680.3|4685.8|4679.8|0
1740013450000|2025-02-20 01:04:10|4686.8|4680.8|4686.8|4680.8|4687.3|4681.3|4686.8|4680.8|7
1740013460000|2025-02-20 01:04:20|4687.3|4681.3|4687.3|4681.3|4687.3|4681.3|4686.8|4680.8|0
1740013480000|2025-02-20 01:04:40|4686.8|4680.8|4687.3|4681.3|4687.3|4681.3|4686.8|4680.8|0
1740013490000|2025-02-20 01:04:501740099600000|2025-02-21 01:00:00|4766|4760|4763.5|4757.5|4767.5|4761.5|4762.5|4756.5|16
1740099610000|2025-02-21 01:00:10|4762.5|4756.5|4766.5|4760.5|4767|4761|4762.5|4756.5|2
1740099620000|2025-02-21 01:00:20|4766|4760|4766.5|4760.5|4766.5|4760.5|4765.5|4759.5|2
1740099630000|2025-02-21 01:00:30|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|4765|4759|0
1740099640000|2025-02-21 01:00:40|4764.5|4758.5|4765.5|4759.5|4766|4760|4764.5|4758.5|0
1740099650000|2025-02-21 01:00:50|4766.4|4760.4|4763.5|4757.5|4766.5|4760.5|4763.5|4757.5|0
1740099660000|2025-02-21 01:01:00|4764|4758|4765|4759|4765.5|4759.5|4762|4756|2
1740099670000|2025-02-21 01:01:10|4765.5|4759.5|4766.5|4760.5|4768|4762|4765|4759|3
1740099680000|2025-02-21 01:01:20|4767|4761|4767.5|4761.5|4767.5|4761.5|4767|4761|0
1740099690000|2025-02-21 01:01:30|4767|4761|4766|4760|4767|4761|4766|4760|1
1740099700000|2025-02-21 01:01:40|4766.5|4760.5|4769|4763|4769.5|4763.5|4766.5|4760.5|0
1740099710000|2025-02-21 01:01:50|4769.1|4763.1|4768.5|4762.5|4769.1|4763.1|4768|4762|2
1740099720000|2025-02-21 01:02:00|4766.5|4760.5|4765.5|4759.5|4766.5|4760.5|4765.5|4759.5|2
1740099730000|2025-02-21 01:02:10|4764.5|4758.5|4765.5|4759.5|4765.5|4759.5|4764.5|4758.5|0
1740099740000|2025-02-21 01:02:20|4765|4759|4764|4758|4765.5|4759.5|4764|4758|2
1740099750000|2025-02-21 01:02:30|4764.5|4758.5|4763.5|4757.5|4764.5|4758.5|4763|4757|2
1740099760000|2025-02-21 01:02:40|4763|4757|4763.5|4757.5|4763.5|4757.5|4763|4757|0
1740099770000|2025-02-21 01:02:50|4764|4758|4764|4758|4764|4758|4764|4758|0
1740099780000|2025-02-21 01:03:00|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|4763.5|4757.5|1
1740099790000|2025-02-21 01:03:10|4764|4758|4764|4758|4764|4758|4764|4758|8
1740099800000|2025-02-21 01:03:20|4764.5|4758.5|4764|4758|4764.5|4758.5|4763.5|4757.5|4
1740099810000|2025-02-21 01:03:30|||||||||3
1740099820000|2025-02-21 01:03:40|4764.5|4758.5|4764|4758|4764.5|4758.5|4764|4758|2
1740099840000|2025-02-21 01:04:00|4763.5|4757.5|4763.5|4757.5|4764.5|4758.5|4763.5|4757.5|0
1740099870000|2025-02-21 01:04:30|4764|4758|4763.5|4757.5|4764|4758|4763.5|4757.5|0
1740099890000|2025-02-21 01:04:50|4763|4757|4762|4756|4763|4757|4762|4756|8
1740099900000|2025-02-21 01:05:00|4763|4757|4762|4756|4763|4757|4762|4756|0
1740099920000|2025-02-21 01:05:20|4762.5|4756.5|4762.6|4756.6|4762.6|4756.6|4762.5|4756.5|0
1740099930000|2025-02-21 01:05:30|4763|4757|4763.5|4757.5|4764|4758|4763|4757|0
1740099940000|2025-02-21 01:05:40|4763|4757|4759.5|4753.5|4763.5|4757.5|4759.5|4753.5|3
1740099950000|2025-02-21 01:05:50|4759|4753|4759|4753|4759|4753|4759|4753|0
1740099960000|2025-02-21 01:06:00|4757|4751|4757|4751|4757|4751|4757|4751|19
1740099970000|2025-02-21 01:06:10|4759.5|4753.5|4760|4754|4760|4754|4759.5|4753.5|4
1740099980000|2025-02-21 01:06:20|4759|4753|4758.5|4752.5|4759|4753|4758|4752|0
1740100010000|2025-02-21 01:06:50|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740100020000|2025-02-21 01:07:00|4759|4753|4759|4753|4759|4753|4759|4753|0
1740100030000|2025-02-21 01:07:10|4759.5|4753.5|4760|4754|4760|4754|4759.5|4753.5|0
1740100050000|2025-02-21 01:07:30|4760.5|4754.5|4761|4755|4761.5|4755.5|4760.5|4754.5|1
1740100060000|2025-02-21 01:07:40|4758|4752|4760|4754|4760|4754|4757.5|4751.5|10
1740100080000|2025-02-21 01:08:00|4759|4753|4761|4755|4761|4755|4759|4753|0
1740100090000|2025-02-21 01:08:10|4761.1|4755.1|4763.5|4757.5|4763.5|4757.5|4761.1|4755.1|1
1740100100000|2025-02-21 01:08:20|4764.5|4758.5|4765.5|4759.5|4765.5|4759.5|4764.5|4758.5|0
1740100110000|2025-02-21 01:08:30|4766.4|4760.4|4766.5|4760.5|4766.5|4760.5|4766.4|4760.4|147
1740100140000|2025-02-21 01:09:00|4766|4760|4763.5|4757.5|4766|4760|4763.5|4757.5|1
1740100150000|2025-02-21 01:09:10|4764|4758|4762.5|4756.5|4764|4758|4762.5|4756.5|2
1740100160000|2025-02-21 01:09:20|4762|4756|4762|4756|4762|4756|4762|4756|0
1740100170000|2025-02-21 01:09:30|4762.5|4756.5|4762|4756|4762.5|4756.5|4762|4756|0
1740100180000|2025-02-21 01:09:40|4761|4755|4762.4|4756.4|4762.4|4756.4|4761|4755|3
1740100190000|2025-02-21 01:09:50|4761.5|4755.5|4760.9|4754.9|4762.4|4756.4|4760.9|4754.9|0
1740100200000|2025-02-21 01:10:00|4760.5|4754.5|4759.5|4753.5|4761.5|4755.5|4759.5|4753.5|0
1740100210000|2025-02-21 01:10:10|4759.4|4753.4|4758.9|4752.9|4759.4|4753.4|4758.5|4752.5|1
1740100220000|2025-02-21 01:10:20|4759|4753|4760.4|4754.4|4760.4|4754.4|4759|4753|0
1740100230000|2025-02-21 01:10:30|4761.4|4755.4|4760.5|4754.5|4761.4|4755.4|4759.9|4753.9|0
1740100240000|2025-02-21 01:10:40|4760.9|4754.9|4762.4|4756.4|4762.4|4756.4|4760.4|4754.4|4
1740100250000|2025-02-21 01:10:50|4762.5|4756.5|4761.4|4755.4|4762.5|4756.5|4761.4|4755.4|0
1740100260000|2025-02-21 01:11:00|4761|4755|4762.4|4756.4|4762.4|4756.4|4761|4755|0
1740100270000|2025-02-21 01:11:10|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|4762.4|4756.4|0
1740100280000|2025-02-21 01:11:20|4761.1|4755.1|4759.5|4753.5|4761.1|4755.1|4759.5|4753.5|1
1740100290000|2025-02-21 01:11:30|4760.9|4754.9|4760.4|4754.4|4760.9|4754.9|4760|4754|0
1740100300000|2025-02-21 01:11:40|4760|4754|4760.4|4754.4|4760.4|4754.4|4760|4754|0
1740100310000|2025-02-21 01:11:50|4760.9|4754.9|4760.4|4754.4|4760.9|4754.9|4760.4|4754.4|0
1740100320000|2025-02-21 01:12:00|4760.9|4754.9|4761.4|4755.4|4761.4|4755.4|4760.5|4754.5|0
1740100340000|2025-02-21 01:12:20|4761.5|4755.5|4762|4756|4762.4|4756.4|4761.4|4755.4|0
1740100350000|2025-02-21 01:12:30|4761.5|4755.5|4762|4756|4762|4756|4761.5|4755.5|0
1740100360000|2025-02-21 01:12:40|4761.5|4755.5|4762|4756|4762|4756|4761.5|4755.5|0
1740100370000|2025-02-21 01:12:50|4762.4|4756.4|4761.5|4755.5|4762.4|4756.4|4761.5|4755.5|0
1740100380000|2025-02-21 01:13:00|4761|4755|4762|4756|4762|4756|4761|4755|10
1740100390000|2025-02-21 01:13:10|4762.5|4756.5|4763.5|4757.5|4763.5|4757.5|4762.5|4756.5|4
1740100410000|2025-02-21 01:13:30|4765|4759|4766|4760|4766|4760|4765|4759|1
1740100420000|2025-02-21 01:13:40|4765.9|4759.9|4765.9|4759.9|4766.5|4760.5|4765.9|4759.9|0
1740100430000|2025-02-21 01:13:50|4764.5|4758.5|4764.4|4758.4|4764.5|4758.5|4763.9|4757.9|0
1740100440000|2025-02-21 01:14:00|4763.9|4757.9|4764|4758|4766.4|4760.4|4763.5|4757.5|1
1740100450000|2025-02-21 01:14:10|4764.4|4758.4|4765.5|4759.5|4766.4|4760.4|4764.4|4758.4|3
1740100460000|2025-02-21 01:14:20|4766.4|4760.4|4768.4|4762.4|4768.4|4762.4|4766.4|4760.4|0
1740100470000|2025-02-21 01:14:30|4767.4|4761.4|4767|4761|4767.4|4761.4|4766.4|4760.4|0
1740100480000|2025-02-21 01:14:40|4767.5|4761.5|4766|4760|4767.5|4761.5|4766|4760|0
1740100490000|2025-02-21 01:14:50|4765.5|4759.5|4765.4|4759.4|4765.5|4759.5|4765.4|4759.4|0
1740100500000|2025-02-21 01:15:00|4764.5|4758.5|4765.5|4759.5|4765.5|4759.5|4764|4758|0
1740100510000|2025-02-21 01:15:10|4766|4760|4768.5|4762.5|4768.5|4762.5|4766|4760|0
1740100520000|2025-02-21 01:15:20|4769|4763|4769.5|4763.5|4769.5|4763.5|4768.5|4762.5|0
1740100530000|2025-02-21 01:15:30|4770|4764|4770.5|4764.5|4770.5|4764.5|4770|4764|0
1740100540000|2025-02-21 01:15:40|4771.4|4765.4|4771.5|4765.5|4771.5|4765.5|4771.4|4765.4|0
1740100550000|2025-02-21 01:15:50|4772|4766|4772.5|4766.5|4772.5|4766.5|4772|4766|0
1740100560000|2025-02-21 01:16:00|4772|4766|4773.5|4767.5|4773.5|4767.5|4770.5|4764.5|0
1740100570000|2025-02-21 01:16:10|4773.4|4767.4|4773.5|4767.5|4773.5|4767.5|4772.5|4766.5|2
1740100580000|2025-02-21 01:16:20|4772.5|4766.5|4771.5|4765.5|4772.5|4766.5|4771.5|4765.5|0
1740100590000|2025-02-21 01:16:30|4770.5|4764.5|4770.5|4764.5|4770.5|4764.5|4770.5|4764.5|0
1740100600000|2025-02-21 01:16:40|4771.5|4765.5|4771.5|4765.5|4771.5|4765.5|4771.5|4765.5|0
1740100610000|2025-02-21 01:16:50|4772|4766|4771.5|4765.5|4772|4766|4771.5|4765.5|0
1740100620000|2025-02-21 01:17:00|4771|4765|4770.5|4764.5|4771|4765|4770.5|4764.5|0
1740100630000|2025-02-21 01:17:10|4769.5|4763.5|4770.5|4764.5|4770.5|4764.5|4769.5|4763.5|0
1740100640000|2025-02-21 01:17:20|4770|4764|4770|4764|4770|4764|4770|4764|0
1740100650000|2025-02-21 01:17:30|4770.5|4764.5|4770.5|4764.5|4770.5|4764.5|4770.5|4764.5|0
1740100660000|2025-02-21 01:17:40|4771.5|4765.5|4773.5|4767.5|4773.5|4767.5|4771|4765|2
1740100670000|2025-02-21 01:17:50|4775|4769|4774.5|4768.5|4775|4769|4774.5|4768.5|1
1740100680000|2025-02-21 01:18:00|4774|4768|4774|4768|4774|4768|4774|4768|0
1740100690000|2025-02-21 01:18:10|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|1
1740100720000|2025-02-21 01:18:40|4773|4767|4773|4767|4773|4767|4772.6|4766.6|3
1740100730000|2025-02-21 01:18:50|4773.5|4767.5|4773|4767|4773.5|4767.5|4773|4767|1
1740100740000|2025-02-21 01:19:00|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|1
1740100750000|2025-02-21 01:19:10|||||||||5
1740100760000|2025-02-21 01:19:20|4775|4769|4775|4769|4776.5|4770.5|4775|4769|5
1740100800000|2025-02-21 01:20:00|4776|4770|4775.5|4769.5|4777|4771|4775.5|4769.5|8
1740100810000|2025-02-21 01:20:10|4774.6|4768.6|4775|4769|4775.5|4769.5|4774.6|4768.6|1
1740100820000|2025-02-21 01:20:20|4774.6|4768.6|4774.5|4768.5|4774.6|4768.6|4774.5|4768.5|0
1740100840000|2025-02-21 01:20:40|4775.5|4769.5|4775.5|4769.5|4775.5|4769.5|4775.5|4769.5|0
1740100860000|2025-02-21 01:21:00|4776|4770|4775.5|4769.5|4776.5|4770.5|4775|4769|2
1740100870000|2025-02-21 01:21:10|4776|4770|4776.5|4770.5|4776.5|4770.5|4776|4770|0
1740100900000|2025-02-21 01:21:40|||||||||7
1740100920000|2025-02-21 01:22:00|4776|4770|4776|4770|4777|4771|4775.5|4769.5|0
1740100930000|2025-02-21 01:22:10|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|0
1740100940000|2025-02-21 01:22:20|4777|4771|4777|4771|4777.5|4771.5|4777|4771|3
1740100960000|2025-02-21 01:22:40|4777.5|4771.5|4775.5|4769.5|4777.5|4771.5|4775.5|4769.5|0
1740100970000|2025-02-21 01:22:50|4775|4769|4774.5|4768.5|4775|4769|4774.5|4768.5|0
1740100980000|2025-02-21 01:23:00|4774|4768|4775.5|4769.5|4775.5|4769.5|4774|4768|0
1740101020000|2025-02-21 01:23:40|4774.5|4768.5|4775.5|4769.5|4776.4|4770.4|4774.5|4768.5|3
1740101030000|2025-02-21 01:23:50|4774.5|4768.5|4774.5|4768.5|4774.5|4768.5|4774.5|4768.5|0
1740101050000|2025-02-21 01:24:10|4774|4768|4772|4766|4774|4768|4772|4766|2
1740101090000|2025-02-21 01:24:50|4772.5|4766.5|4772.5|4766.5|4772.5|4766.5|4772.5|4766.5|0
1740101100000|2025-02-21 01:25:00|4772|4766|4772|4766|4772|4766|4772|4766|0
1740101120000|2025-02-21 01:25:20|4771|4765|4773|4767|4774.5|4768.5|4771|4765|0
1740101140000|2025-02-21 01:25:40|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|0
1740101150000|2025-02-21 01:25:50|4774|4768|4774.5|4768.5|4774.5|4768.5|4774|4768|0
1740101160000|2025-02-21 01:26:00|4775|4769|4775|4769|4775|4769|4775|4769|0
1740101180000|2025-02-21 01:26:20|4774|4768|4773.5|4767.5|4774|4768|4773.5|4767.5|0
1740101190000|2025-02-21 01:26:30|4774|4768|4774|4768|4774|4768|4774|4768|0
1740101200000|2025-02-21 01:26:40|4774.5|4768.5|4775|4769|4775|4769|4774.5|4768.5|0
1740101220000|2025-02-21 01:27:00|4775.5|4769.5|4775.5|4769.5|4776|4770|4775.5|4769.5|0
1740101240000|2025-02-21 01:27:20|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|0
1740101250000|2025-02-21 01:27:30|4776|4770|4775.5|4769.5|4776|4770|4775.5|4769.5|0
1740101260000|2025-02-21 01:27:40|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|4776.5|4770.5|0
1740101270000|2025-02-21 01:27:50|4776.4|4770.4|4774|4768|4776.4|4770.4|4774|4768|0
1740101280000|2025-02-21 01:28:00|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|4773.5|4767.5|0
1740101320000|2025-02-21 01:28:40|4773|4767|4772.5|4766.5|4773|4767|4772.5|4766.5|0
1740101330000|2025-02-21 01:28:50|4772|4766|4772.5|4766.5|4773|4767|4772|4766|0
1740101340000|2025-02-21 01:29:00|4771.5|4765.5|4772.5|4766.5|4772.5|4766.5|4771.5|4765.5|0
1740101360000|2025-02-21 01:29:20|4773|4767|4773|4767|4773|4767|4773|4767|0
1740101370000|2025-02-21 01:29:30|4772.5|4766.5|4772.5|4766.5|4772.5|4766.5|4772.5|4766.5|0
1740101380000|2025-02-21 01:29:40|4772|4766|4772.5|4766.5|4772.5|4766.5|4772|4766|0
1740101390000|2025-02-21 01:29:50|4773|4767|4772.5|4766.5|4773|4767|4772.5|4766.5|0
1740101400000|2025-02-21 01:30:00|4771.5|4765.5|4770.5|4764.5|4771.5|4765.5|4770.5|4764.5|1
1740101410000|2025-02-21 01:30:10|4771|4765|4771.5|4765.5|4771.5|4765.5|4770.5|4764.5|0
1740101420000|2025-02-21 01:30:20|4771|4765|4771|4765|4771|4765|4771|4765|0
1740101430000|2025-02-21 01:30:30|4770|4764|4770|4764|4770.5|4764.5|4770|4764|0
1740101440000|2025-02-21 01:30:40|4769.5|4763.5|4770|4764|4770|4764|4769.5|4763.5|1
1740101450000|2025-02-21 01:30:50|4769.5|4763.5|4769.5|4763.5|4770.5|4764.5|4769.5|4763.5|0
1740101460000|2025-02-21 01:31:00|4769|4763|4769|4763|4769.5|4763.5|4769|4763|0
1740101470000|2025-02-21 01:31:10|4768.5|4762.5|4766.5|4760.5|4768.5|4762.5|4766.5|4760.5|0
1740101480000|2025-02-21 01:31:20|||||||||1
1740101500000|2025-02-21 01:31:40|4767|4761|4767|4761|4767|4761|4767|4761|0
1740101510000|2025-02-21 01:31:50|4768.5|4762.5|4767.5|4761.5|4768.5|4762.5|4767.5|4761.5|27
1740101520000|2025-02-21 01:32:00|4767|4761|4766.5|4760.5|4767|4761|4766|4760|50
1740101530000|2025-02-21 01:32:10|4767|4761|4766.9|4760.9|4767|4761|4766.5|4760.5|0
1740101540000|2025-02-21 01:32:20|4766.5|4760.5|4764.5|4758.5|4766.5|4760.5|4764.5|4758.5|0
1740101560000|2025-02-21 01:32:40|4764|4758|4765|4759|4765|4759|4764|4758|0
1740101570000|2025-02-21 01:32:50|4764.9|4758.9|4764|4758|4764.9|4758.9|4764|4758|0
1740101580000|2025-02-21 01:33:00|4764.5|4758.5|4762.9|4756.9|4764.5|4758.5|4762.9|4756.9|1
1740101590000|2025-02-21 01:33:10|4763|4757|4762.5|4756.5|4763|4757|4762.5|4756.5|0
1740101600000|2025-02-21 01:33:20|4762.4|4756.4|4761.9|4755.9|4762.4|4756.4|4761.5|4755.5|0
1740101610000|2025-02-21 01:33:30|4762|4756|4763|4757|4763|4757|4762|4756|0
1740101620000|2025-02-21 01:33:40|4762.9|4756.9|4762.4|4756.4|4762.9|4756.9|4762.4|4756.4|0
1740101630000|2025-02-21 01:33:50|4762.5|4756.5|4762.4|4756.4|4762.5|4756.5|4762.4|4756.4|0
1740101640000|2025-02-21 01:34:00|4762.5|4756.5|4762.9|4756.9|4762.9|4756.9|4762.4|4756.4|0
1740101650000|2025-02-21 01:34:10|4763.4|4757.4|4764.5|4758.5|4764.5|4758.5|4763.4|4757.4|0
1740101660000|2025-02-21 01:34:20|4764.4|4758.4|4764.5|4758.5|4764.5|4758.5|4763.9|4757.9|0
1740101670000|2025-02-21 01:34:30|4764.4|4758.4|4765|4759|4765|4759|4764.4|4758.4|0
1740101680000|2025-02-21 01:34:40|4765.5|4759.5|4764.5|4758.5|4765.5|4759.5|4764.5|4758.5|0
1740101690000|2025-02-21 01:34:50|4764.4|4758.4|4763.5|4757.5|4765.5|4759.5|4763.5|4757.5|0
1740101700000|2025-02-21 01:35:00|4763|4757|4764.4|4758.4|4764.4|4758.4|4762.5|4756.5|0
1740101720000|2025-02-21 01:35:20|4763.9|4757.9|4763.9|4757.9|4763.9|4757.9|4763.9|4757.9|0
1740101740000|2025-02-21 01:35:40|4763.4|4757.4|4762.9|4756.9|4763.4|4757.4|4762.9|4756.9|0
1740101750000|2025-02-21 01:35:50|4761.9|4755.9|4761|4755|4762|4756|4761|4755|0
1740101760000|2025-02-21 01:36:00|4760.9|4754.9|4760.5|4754.5|4760.9|4754.9|4760.5|4754.5|0
1740101770000|2025-02-21 01:36:10|4760.9|4754.9|4761.9|4755.9|4761.9|4755.9|4760.9|4754.9|1
1740101780000|2025-02-21 01:36:20|4761.5|4755.5|4760.5|4754.5|4761.5|4755.5|4758.5|4752.5|2
1740101790000|2025-02-21 01:36:30|4759.9|4753.9|4759.5|4753.5|4759.9|4753.9|4759.4|4753.4|0
1740101800000|2025-02-21 01:36:40|4760.9|4754.9|4761.4|4755.4|4761.4|4755.4|4760.9|4754.9|0
1740101820000|2025-02-21 01:37:00|4760.9|4754.9|4760.9|4754.9|4761|4755|4760.9|4754.9|0
1740101830000|2025-02-21 01:37:10|4761|4755|4761.9|4755.9|4761.9|4755.9|4761|4755|0
1740101840000|2025-02-21 01:37:20|4760.9|4754.9|4759.4|4753.4|4760.9|4754.9|4759.4|4753.4|0
1740101850000|2025-02-21 01:37:30|4759.5|4753.5|4759.4|4753.4|4760.4|4754.4|4759.4|4753.4|0
1740101860000|2025-02-21 01:37:40|4758.5|4752.5|4759.4|4753.4|4759.4|4753.4|4758.4|4752.4|0
1740101880000|2025-02-21 01:38:00|4758.4|4752.4|4758.4|4752.4|4759.4|4753.4|4757.5|4751.5|0
1740101890000|2025-02-21 01:38:10|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|0
1740101900000|2025-02-21 01:38:20|4757.5|4751.5|4758.4|4752.4|4758.4|4752.4|4757.5|4751.5|0
1740101930000|2025-02-21 01:38:50|4757.9|4751.9|4757.5|4751.5|4757.9|4751.9|4757.5|4751.5|0
1740101940000|2025-02-21 01:39:00|4757|4751|4755.5|4749.5|4757|4751|4755|4749|1
1740101950000|2025-02-21 01:39:10|4755|4749|4755|4749|4755|4749|4755|4749|0
1740101960000|2025-02-21 01:39:20|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1740101970000|2025-02-21 01:39:30|4755.9|4749.9|4756.9|4750.9|4756.9|4750.9|4755.9|4749.9|0
1740101980000|2025-02-21 01:39:40|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|0
1740101990000|2025-02-21 01:39:50|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|0
1740102000000|2025-02-21 01:40:00|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|0
1740102010000|2025-02-21 01:40:10|4757.5|4751.5|4757.4|4751.4|4757.5|4751.5|4757.4|4751.4|0
1740102030000|2025-02-21 01:40:30|4756.9|4750.9|4757.5|4751.5|4757.5|4751.5|4756.9|4750.9|0
1740102050000|2025-02-21 01:40:50|4757.4|4751.4|4754|4748|4757.4|4751.4|4754|4748|2
1740102060000|2025-02-21 01:41:00|4753|4747|4753|4747|4753|4747|4753|4747|6
1740102080000|2025-02-21 01:41:20|4753.5|4747.5|4753|4747|4753.5|4747.5|4753|4747|3
1740102090000|2025-02-21 01:41:30|4753.5|4747.5|4753|4747|4753.5|4747.5|4753|4747|0
1740102110000|2025-02-21 01:41:50|4751|4745|4746|4740|4751.5|4745.5|4744.5|4738.5|8
1740102120000|2025-02-21 01:42:00|4745.9|4739.9|4745.5|4739.5|4745.9|4739.9|4744.9|4738.9|12
1740102130000|2025-02-21 01:42:10|4745.4|4739.4|4746|4740|4746|4740|4745.4|4739.4|2
1740102140000|2025-02-21 01:42:20|4746.4|4740.4|4746.5|4740.5|4746.5|4740.5|4746.4|4740.4|1
1740102150000|2025-02-21 01:42:30|4747|4741|4746.5|4740.5|4747|4741|4746.5|4740.5|1
1740102160000|2025-02-21 01:42:40|4747.5|4741.5|4746.5|4740.5|4747.5|4741.5|4746.5|4740.5|0
1740102170000|2025-02-21 01:42:50|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|0
1740102180000|2025-02-21 01:43:00|4746.9|4740.9|4746.5|4740.5|4746.9|4740.9|4746.5|4740.5|0
1740102190000|2025-02-21 01:43:10|4746.9|4740.9|4746.5|4740.5|4747.4|4741.4|4746.5|4740.5|0
1740102200000|2025-02-21 01:43:20|4746.4|4740.4|4744.4|4738.4|4746.4|4740.4|4744|4738|1
1740102210000|2025-02-21 01:43:30|4743.5|4737.5|4746|4740|4746|4740|4743.5|4737.5|3
1740102220000|2025-02-21 01:43:40|4745.9|4739.9|4745.4|4739.4|4746.4|4740.4|4745.4|4739.4|0
1740102230000|2025-02-21 01:43:50|4745.5|4739.5|4745.9|4739.9|4745.9|4739.9|4745.5|4739.5|0
1740102240000|2025-02-21 01:44:00|4746.4|4740.4|4747.9|4741.9|4748.4|4742.4|4746.4|4740.4|0
1740102250000|2025-02-21 01:44:10|4748.4|4742.4|4749.4|4743.4|4749.4|4743.4|4747.5|4741.5|0
1740102260000|2025-02-21 01:44:20|4750.4|4744.4|4751.4|4745.4|4751.4|4745.4|4750.4|4744.4|0
1740102270000|2025-02-21 01:44:30|4750.4|4744.4|4750.4|4744.4|4750.4|4744.4|4749.4|4743.4|0
1740102280000|2025-02-21 01:44:40|4749.4|4743.4|4750.4|4744.4|4750.4|4744.4|4749.4|4743.4|0
1740102290000|2025-02-21 01:44:50|4750.9|4744.9|4750.5|4744.5|4750.9|4744.9|4749.9|4743.9|0
1740102310000|2025-02-21 01:45:10|4750.9|4744.9|4752.9|4746.9|4752.9|4746.9|4750.9|4744.9|1
1740102320000|2025-02-21 01:45:20|4752.5|4746.5|4752.9|4746.9|4752.9|4746.9|4751.9|4745.9|0
1740102330000|2025-02-21 01:45:30|4753|4747|4752.9|4746.9|4753|4747|4752.5|4746.5|0
1740102340000|2025-02-21 01:45:40|4752|4746|4752.9|4746.9|4752.9|4746.9|4752|4746|0
1740102360000|2025-02-21 01:46:00|4752.4|4746.4|4752.9|4746.9|4752.9|4746.9|4751.9|4745.9|1
1740102370000|2025-02-21 01:46:10|4754.4|4748.4|4754.4|4748.4|4754.4|4748.4|4754.4|4748.4|0
1740102380000|2025-02-21 01:46:20|4754.9|4748.9|4754.4|4748.4|4754.9|4748.9|4754.4|4748.4|0
1740102400000|2025-02-21 01:46:40|4753.9|4747.9|4753.9|4747.9|4753.9|4747.9|4753.9|4747.9|0
1740102430000|2025-02-21 01:47:10|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|0
1740102440000|2025-02-21 01:47:20|4752.5|4746.5|4752.4|4746.4|4752.9|4746.9|4752.4|4746.4|0
1740102450000|2025-02-21 01:47:30|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|0
1740102460000|2025-02-21 01:47:40|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|0
1740102470000|2025-02-21 01:47:50|4751.9|4745.9|4751.5|4745.5|4751.9|4745.9|4751.5|4745.5|0
1740102490000|2025-02-21 01:48:10|4751.4|4745.4|4749.4|4743.4|4751.4|4745.4|4748.9|4742.9|0
1740102500000|2025-02-21 01:48:20|4749.9|4743.9|4750.4|4744.4|4750.4|4744.4|4749.9|4743.9|0
1740102510000|2025-02-21 01:48:30|4749.4|4743.4|4749.5|4743.5|4749.5|4743.5|4749.4|4743.4|0
1740102520000|2025-02-21 01:48:40|4749.4|4743.4|4749.4|4743.4|4749.5|4743.5|4749.4|4743.4|0
1740102530000|2025-02-21 01:48:50|4748.5|4742.5|4748|4742|4748.5|4742.5|4748|4742|0
1740102540000|2025-02-21 01:49:00|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.4|4741.4|0
1740102550000|2025-02-21 01:49:10|4747|4741|4747.5|4741.5|4747.5|4741.5|4747|4741|0
1740102560000|2025-02-21 01:49:20|4747|4741|4747.5|4741.5|4747.5|4741.5|4747|4741|1
1740102570000|2025-02-21 01:49:30|4747.4|4741.4|4747.5|4741.5|4747.5|4741.5|4747.4|4741.4|0
1740102580000|2025-02-21 01:49:40|4747.4|4741.4|4747.5|4741.5|4747.5|4741.5|4747|4741|0
1740102590000|2025-02-21 01:49:50|4747.4|4741.4|4747|4741|4747.5|4741.5|4747|4741|0
1740102600000|2025-02-21 01:50:00|4747.5|4741.5|4746.5|4740.5|4748.5|4742.5|4746.5|4740.5|0
1740102610000|2025-02-21 01:50:10|4747.5|4741.5|4748|4742|4748|4742|4747.5|4741.5|0
1740102620000|2025-02-21 01:50:20|4748.5|4742.5|4748.4|4742.4|4748.5|4742.5|4748.4|4742.4|0
1740102630000|2025-02-21 01:50:30|4747.9|4741.9|4747.5|4741.5|4747.9|4741.9|4747|4741|0
1740102640000|2025-02-21 01:50:40|4748.4|4742.4|4748.5|4742.5|4748.5|4742.5|4748.4|4742.4|0
1740102650000|2025-02-21 01:50:50|4748.4|4742.4|4748.4|4742.4|4748.5|4742.5|4748.4|4742.4|0
1740102660000|2025-02-21 01:51:00|4748.5|4742.5|4748.4|4742.4|4748.5|4742.5|4748.4|4742.4|0
1740102680000|2025-02-21 01:51:20|4749|4743|4748.4|4742.4|4749|4743|4748.4|4742.4|0
1740102690000|2025-02-21 01:51:30|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|0
1740102700000|2025-02-21 01:51:40|4746.5|4740.5|4747.5|4741.5|4747.5|4741.5|4746.5|4740.5|0
1740102720000|2025-02-21 01:52:00|4747|4741|4747.5|4741.5|4747.5|4741.5|4746.9|4740.9|0
1740102730000|2025-02-21 01:52:10|4747|4741|4748.4|4742.4|4748.4|4742.4|4747|4741|0
1740102740000|2025-02-21 01:52:20|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|4747.9|4741.9|0
1740102760000|2025-02-21 01:52:40|4747.5|4741.5|4745.5|4739.5|4747.5|4741.5|4745.5|4739.5|0
1740102770000|2025-02-21 01:52:50|4746.4|4740.4|4746.5|4740.5|4747.5|4741.5|4746.4|4740.4|0
1740102780000|2025-02-21 01:53:00|4746.4|4740.4|4746.5|4740.5|4746.5|4740.5|4746.4|4740.4|0
1740102790000|2025-02-21 01:53:10|4746.4|4740.4|4745.9|4739.9|4746.5|4740.5|4745.5|4739.5|0
1740102800000|2025-02-21 01:53:20|4745.5|4739.5|4746.5|4740.5|4746.5|4740.5|4745.5|4739.5|0
1740102810000|2025-02-21 01:53:30|4747.4|4741.4|4747.4|4741.4|4747.5|4741.5|4747.4|4741.4|1
1740102820000|2025-02-21 01:53:40|4747.5|4741.5|4748.5|4742.5|4748.9|4742.9|4747.5|4741.5|0
1740102830000|2025-02-21 01:53:50|4748.4|4742.4|4747.4|4741.4|4748.4|4742.4|4747.4|4741.4|0
1740102840000|2025-02-21 01:54:00|4747.5|4741.5|4748.4|4742.4|4748.4|4742.4|4747.5|4741.5|0
1740102850000|2025-02-21 01:54:10|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.4|4742.4|0
1740102860000|2025-02-21 01:54:20|4748|4742|4748|4742|4748.5|4742.5|4748|4742|0
1740102870000|2025-02-21 01:54:30|4748.5|4742.5|4749.5|4743.5|4749.5|4743.5|4748|4742|1
1740102880000|2025-02-21 01:54:40|4750|4744|4749.5|4743.5|4750.5|4744.5|4749.5|4743.5|0
1740102890000|2025-02-21 01:54:50|4749.4|4743.4|4749.5|4743.5|4749.5|4743.5|4749.4|4743.4|0
1740102900000|2025-02-21 01:55:00|4748.5|4742.5|4749.5|4743.5|4749.5|4743.5|4748.5|4742.5|75
1740102910000|2025-02-21 01:55:10|4750.4|4744.4|4751.5|4745.5|4751.5|4745.5|4750.4|4744.4|0
1740102920000|2025-02-21 01:55:20|4752.5|4746.5|4751.5|4745.5|4752.5|4746.5|4750.5|4744.5|0
1740102930000|2025-02-21 01:55:30|4751|4745|4751|4745|4751|4745|4751|4745|0
1740102940000|2025-02-21 01:55:40|4750.5|4744.5|4751.5|4745.5|4751.5|4745.5|4750.5|4744.5|0
1740102950000|2025-02-21 01:55:50|4752|4746|4752|4746|4752|4746|4752|4746|0
1740102960000|2025-02-21 01:56:00|4751.9|4745.9|4750|4744|4751.9|4745.9|4750|4744|0
1740102970000|2025-02-21 01:56:10|4749.9|4743.9|4749.5|4743.5|4749.9|4743.9|4749.4|4743.4|1
1740102980000|2025-02-21 01:56:20|4750.5|4744.5|4751.5|4745.5|4751.5|4745.5|4750.5|4744.5|0
1740102990000|2025-02-21 01:56:30|4751|4745|4749.5|4743.5|4751.5|4745.5|4749.5|4743.5|0
1740103000000|2025-02-21 01:56:40|4750|4744|4750|4744|4750|4744|4750|4744|0
1740103010000|2025-02-21 01:56:50|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1740103020000|2025-02-21 01:57:00|4750|4744|4749|4743|4750|4744|4749|4743|0
1740103030000|2025-02-21 01:57:10|4749.5|4743.5|4749.5|4743.5|4751.5|4745.5|4749.5|4743.5|0
1740103040000|2025-02-21 01:57:20|4749.4|4743.4|4750|4744|4750|4744|4749|4743|0
1740103050000|2025-02-21 01:57:30|4750.4|4744.4|4751.5|4745.5|4751.5|4745.5|4750.4|4744.4|0
1740103060000|2025-02-21 01:57:40|4751.4|4745.4|4750.5|4744.5|4751.4|4745.4|4750.5|4744.5|0
1740103070000|2025-02-21 01:57:50|4750|4744|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1740103100000|2025-02-21 01:58:20|4751.4|4745.4|4751.5|4745.5|4751.5|4745.5|4751.4|4745.4|0
1740103110000|2025-02-21 01:58:30|||||||||1
1740103120000|2025-02-21 01:58:40|4750|4744|4750|4744|4750.5|4744.5|4749.5|4743.5|0
1740103130000|2025-02-21 01:58:50|4750.5|4744.5|4751.5|4745.5|4751.5|4745.5|4750.5|4744.5|0
1740103140000|2025-02-21 01:59:00|4752|4746|4752.5|4746.5|4752.5|4746.5|4752|4746|0
1740103150000|2025-02-21 01:59:10|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|0
1740103160000|2025-02-21 01:59:20|4753|4747|4754.5|4748.5|4754.5|4748.5|4753|4747|0
1740103170000|2025-02-21 01:59:30|4754.4|4748.4|4753|4747|4754.4|4748.4|4752.5|4746.5|0
1740103180000|2025-02-21 01:59:40|4752.5|4746.5|4753.4|4747.4|4753.4|4747.4|4752|4746|0
1740103190000|2025-02-21 01:59:50|4752.5|4746.5|4753|4747|4753.5|4747.5|4752.5|4746.5|0
1740103200000|2025-02-21 02:00:00|4753.4|4747.4|4751.5|4745.5|4753.5|4747.5|4750.5|4744.5|0
1740103210000|2025-02-21 02:00:10|4752|4746|4750|4744|4752|4746|4750|4744|0
1740103220000|2025-02-21 02:00:20|4750.5|4744.5|4752|4746|4752|4746|4750.5|4744.5|0
1740103230000|2025-02-21 02:00:30|4753|4747|4753|4747|4753|4747|4753|4747|0
1740103250000|2025-02-21 02:00:50|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|0
1740103260000|2025-02-21 02:01:00|4753|4747|4753|4747|4753|4747|4753|4747|0
1740103280000|2025-02-21 02:01:20|4751.5|4745.5|4749.5|4743.5|4751.5|4745.5|4749.5|4743.5|2
1740103290000|2025-02-21 02:01:30|4751|4745|4752|4746|4752.4|4746.4|4751|4745|0
1740103300000|2025-02-21 02:01:40|4751.9|4745.9|4751.5|4745.5|4751.9|4745.9|4751.5|4745.5|0
1740103320000|2025-02-21 02:02:00|4751.9|4745.9|4751.5|4745.5|4751.9|4745.9|4751.5|4745.5|0
1740103340000|2025-02-21 02:02:20|4751|4745|4750.5|4744.5|4751|4745|4750.5|4744.5|0
1740103350000|2025-02-21 02:02:30|4750.4|4744.4|4749.5|4743.5|4750.5|4744.5|4749.5|4743.5|0
1740103360000|2025-02-21 02:02:40|4749|4743|4749.5|4743.5|4749.5|4743.5|4749|4743|0
1740103370000|2025-02-21 02:02:50|4749.4|4743.4|4748.5|4742.5|4749.4|4743.4|4748.5|4742.5|0
1740103380000|2025-02-21 02:03:00|4749|4743|4748.5|4742.5|4749|4743|4748.5|4742.5|0
1740103390000|2025-02-21 02:03:10|4748.9|4742.9|4748|4742|4749|4743|4748|4742|0
1740103400000|2025-02-21 02:03:20|4748.4|4742.4|4749.5|4743.5|4749.5|4743.5|4748.4|4742.4|0
1740103410000|2025-02-21 02:03:30|4749.4|4743.4|4749|4743|4749.4|4743.4|4749|4743|0
1740103420000|2025-02-21 02:03:40|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4747.5|4741.5|0
1740103430000|2025-02-21 02:03:50|4748|4742|4748.5|4742.5|4748.5|4742.5|4748|4742|0
1740103440000|2025-02-21 02:04:00|4748.4|4742.4|4748|4742|4748.4|4742.4|4748|4742|0
1740103460000|2025-02-21 02:04:20|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|4748.4|4742.4|0
1740103470000|2025-02-21 02:04:30|4748.5|4742.5|4749.5|4743.5|4749.5|4743.5|4748.5|4742.5|7
1740103480000|2025-02-21 02:04:40|4749.4|4743.4|4749.5|4743.5|4749.5|4743.5|4749|4743|0
1740103490000|2025-02-21 02:04:50|4749|4743|4748.5|4742.5|4749|4743|4748|4742|0
1740103500000|2025-02-21 02:05:00|4749|4743|4750.5|4744.5|4750.5|4744.5|4749|4743|0
1740103520000|2025-02-21 02:05:20|4751|4745|4751.5|4745.5|4751.5|4745.5|4751|4745|0
1740103550000|2025-02-21 02:05:50|4752|4746|4753.5|4747.5|4753.5|4747.5|4752|4746|0
1740103580000|2025-02-21 02:06:20|4753.9|4747.9|4754.4|4748.4|4754.4|4748.4|4753.9|4747.9|0
1740103590000|2025-02-21 02:06:30|4754|4748|4752|4746|4754|4748|4752|4746|0
1740103600000|2025-02-21 02:06:40|4751.9|4745.9|4752.4|4746.4|4752.4|4746.4|4751.5|4745.5|0
1740103610000|2025-02-21 02:06:50|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|4753|4747|1
1740103620000|2025-02-21 02:07:00|4752.5|4746.5|4753.4|4747.4|4753.4|4747.4|4752|4746|0
1740103640000|2025-02-21 02:07:20|4753.5|4747.5|4753.4|4747.4|4753.5|4747.5|4753|4747|0
1740103650000|2025-02-21 02:07:30|4754.4|4748.4|4754.5|4748.5|4754.5|4748.5|4754.4|4748.4|1
1740103670000|2025-02-21 02:07:50|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|0
1740103680000|2025-02-21 02:08:00|4755|4749|4755.4|4749.4|4755.4|4749.4|4755|4749|0
1740103700000|2025-02-21 02:08:20|4755|4749|4755|4749|4755|4749|4755|4749|0
1740103730000|2025-02-21 02:08:50|4754|4748|4754|4748|4754|4748|4754|4748|0
1740103750000|2025-02-21 02:09:10|4754.5|4748.5|4755.4|4749.4|4755.4|4749.4|4754.5|4748.5|0
1740103760000|2025-02-21 02:09:20|4755.5|4749.5|4755.4|4749.4|4755.5|4749.5|4755.4|4749.4|0
1740103780000|2025-02-21 02:09:40|4755|4749|4755|4749|4755|4749|4754.5|4748.5|0
1740103790000|2025-02-21 02:09:50|4755.4|4749.4|4756|4750|4756|4750|4755.4|4749.4|2
1740103800000|2025-02-21 02:10:00|4757|4751|4759|4753|4759|4753|4756.5|4750.5|0
1740103810000|2025-02-21 02:10:10|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|0
1740103840000|2025-02-21 02:10:40|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|0
1740103850000|2025-02-21 02:10:50|4757.5|4751.5|4758.5|4752.5|4758.5|4752.5|4757.5|4751.5|0
1740103860000|2025-02-21 02:11:00|4759.4|4753.4|4759.5|4753.5|4759.5|4753.5|4759.4|4753.4|0
1740103870000|2025-02-21 02:11:10|4759.4|4753.4|4759.4|4753.4|4759.5|4753.5|4759.4|4753.4|0
1740103880000|2025-02-21 02:11:20|4759.5|4753.5|4759.4|4753.4|4759.5|4753.5|4759.4|4753.4|0
1740103890000|2025-02-21 02:11:30|4759|4753|4759.4|4753.4|4759.4|4753.4|4759|4753|0
1740103900000|2025-02-21 02:11:40|4759.5|4753.5|4760|4754|4760|4754|4759.5|4753.5|1
1740103910000|2025-02-21 02:11:50|4759.9|4753.9|4760|4754|4760|4754|4759.9|4753.9|0
1740103930000|2025-02-21 02:12:10|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|0
1740103940000|2025-02-21 02:12:20|4761.4|4755.4|4761|4755|4761.4|4755.4|4761|4755|0
1740103950000|2025-02-21 02:12:30|4760.5|4754.5|4759.5|4753.5|4760.5|4754.5|4759.5|4753.5|0
1740103960000|2025-02-21 02:12:40|4760.4|4754.4|4760.5|4754.5|4760.5|4754.5|4760.4|4754.4|0
1740104010000|2025-02-21 02:13:30|4761.4|4755.4|4761.4|4755.4|4761.4|4755.4|4761.4|4755.4|0
1740104030000|2025-02-21 02:13:50|4760.9|4754.9|4760.5|4754.5|4760.9|4754.9|4760.5|4754.5|0
1740104040000|2025-02-21 02:14:00|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740104060000|2025-02-21 02:14:20|4760|4754|4760.4|4754.4|4760.4|4754.4|4760|4754|0
1740104070000|2025-02-21 02:14:30|4760.5|4754.5|4760.9|4754.9|4760.9|4754.9|4760.5|4754.5|0
1740104100000|2025-02-21 02:15:00|4759.9|4753.9|4759.5|4753.5|4760|4754|4759.5|4753.5|0
1740104110000|2025-02-21 02:15:10|4760|4754|4760.4|4754.4|4760.4|4754.4|4760|4754|0
1740104150000|2025-02-21 02:15:50|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|0
1740104200000|2025-02-21 02:16:40|4760.9|4754.9|4760.5|4754.5|4760.9|4754.9|4760.5|4754.5|0
1740104210000|2025-02-21 02:16:50|4760.9|4754.9|4761.9|4755.9|4761.9|4755.9|4760.9|4754.9|1
1740104220000|2025-02-21 02:17:00|4761.4|4755.4|4761.4|4755.4|4761.4|4755.4|4761.4|4755.4|0
1740104240000|2025-02-21 02:17:20|4762|4756|4762|4756|4762|4756|4762|4756|2
1740104250000|2025-02-21 02:17:30|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|0
1740104350000|2025-02-21 02:19:10|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|2
1740104370000|2025-02-21 02:19:30|4763.4|4757.4|4762|4756|4763.4|4757.4|4762|4756|0
1740104400000|2025-02-21 02:20:00|4762.5|4756.5|4762|4756|4762.5|4756.5|4762|4756|0
1740104410000|2025-02-21 02:20:10|4762.4|4756.4|4762.5|4756.5|4763|4757|4762.4|4756.4|0
1740104420000|2025-02-21 02:20:20|4763|4757|4763.4|4757.4|4763.4|4757.4|4763|4757|0
1740104430000|2025-02-21 02:20:30|4765.4|4759.4|4764.4|4758.4|4765.4|4759.4|4764.4|4758.4|1
1740104440000|2025-02-21 02:20:40|4764.5|4758.5|4764.4|4758.4|4764.5|4758.5|4764.4|4758.4|0
1740104460000|2025-02-21 02:21:00|4764|4758|4766|4760|4766|4760|4764|4758|0
1740104470000|2025-02-21 02:21:10|4766.5|4760.5|4766.4|4760.4|4766.5|4760.5|4766.4|4760.4|0
1740104480000|2025-02-21 02:21:20|4765.5|4759.5|4764.5|4758.5|4765.5|4759.5|4764.5|4758.5|0
1740104520000|2025-02-21 02:22:00|4764|4758|4762|4756|4764|4758|4762|4756|0
1740104530000|2025-02-21 02:22:10|4762.5|4756.5|4762|4756|4763|4757|4762|4756|5
1740104550000|2025-02-21 02:22:30|4762.5|4756.5|4762.5|4756.5|4763|4757|4762.5|4756.5|1
1740104570000|2025-02-21 02:22:50|4762|4756|4762|4756|4762|4756|4762|4756|0
1740104580000|2025-02-21 02:23:00|4761|4755|4761|4755|4761|4755|4761|4755|0
1740104590000|2025-02-21 02:23:10|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4760.5|4754.5|5
1740104600000|2025-02-21 02:23:20|||||||||1
1740104610000|2025-02-21 02:23:30|4761.4|4755.4|4760.5|4754.5|4761.4|4755.4|4760.5|4754.5|0
1740104630000|2025-02-21 02:23:50|4761.5|4755.5|4761|4755|4761.5|4755.5|4760.5|4754.5|0
1740104640000|2025-02-21 02:24:00|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740104650000|2025-02-21 02:24:10|4761|4755|4761|4755|4761|4755|4761|4755|0
1740104660000|2025-02-21 02:24:20|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740104710000|2025-02-21 02:25:10|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|0
1740104750000|2025-02-21 02:25:50|4761.5|4755.5|4761.5|4755.5|4762.4|4756.4|4761.5|4755.5|0
1740104800000|2025-02-21 02:26:40|4762|4756|4763|4757|4763|4757|4762|4756|1
1740104810000|2025-02-21 02:26:50|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|0
1740104840000|2025-02-21 02:27:20|4763|4757|4762.5|4756.5|4763|4757|4762.5|4756.5|0
1740104850000|2025-02-21 02:27:30|4763|4757|4763|4757|4763|4757|4763|4757|0
1740104860000|2025-02-21 02:27:40|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|0
1740104870000|2025-02-21 02:27:50|4762.4|4756.4|4761.5|4755.5|4762.5|4756.5|4761.5|4755.5|0
1740104940000|2025-02-21 02:29:00|4762|4756|4761.5|4755.5|4762|4756|4761.5|4755.5|0
1740104990000|2025-02-21 02:29:50|4762|4756|4762|4756|4762|4756|4762|4756|0
1740105000000|2025-02-21 02:30:00|4761.5|4755.5|4761.5|4755.5|4762.5|4756.5|4761|4755|0
1740105010000|2025-02-21 02:30:10|4762|4756|4762|4756|4762.4|4756.4|4761.5|4755.5|0
1740105020000|2025-02-21 02:30:20|4762.4|4756.4|4763.5|4757.5|4763.5|4757.5|4762.4|4756.4|1
1740105030000|2025-02-21 02:30:30|4763.9|4757.9|4764.5|4758.5|4764.5|4758.5|4763.9|4757.9|0
1740105040000|2025-02-21 02:30:40|4764.4|4758.4|4764.5|4758.5|4764.5|4758.5|4764.4|4758.4|0
1740105050000|2025-02-21 02:30:50|4764.4|4758.4|4766|4760|4766|4760|4764.4|4758.4|1
1740105060000|2025-02-21 02:31:00|4766.5|4760.5|4765.4|4759.4|4767|4761|4765.4|4759.4|0
1740105070000|2025-02-21 02:31:10|4765|4759|4765.4|4759.4|4766|4760|4765|4759|0
1740105080000|2025-02-21 02:31:20|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|4765.4|4759.4|0
1740105090000|2025-02-21 02:31:30|4766|4760|4767|4761|4767.5|4761.5|4765.5|4759.5|0
1740105100000|2025-02-21 02:31:40|4767.5|4761.5|4768|4762|4768|4762|4767.5|4761.5|0
1740105110000|2025-02-21 02:31:50|4767.5|4761.5|4767|4761|4767.5|4761.5|4767|4761|0
1740105120000|2025-02-21 02:32:00|4768|4762|4768.5|4762.5|4768.5|4762.5|4768|4762|1
1740105130000|2025-02-21 02:32:10|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768|4762|0
1740105140000|2025-02-21 02:32:20|4767.9|4761.9|4767|4761|4768.4|4762.4|4767|4761|0
1740105150000|2025-02-21 02:32:30|4766.9|4760.9|4768|4762|4768|4762|4766.9|4760.9|0
1740105160000|2025-02-21 02:32:40|4767.5|4761.5|4768.5|4762.5|4769|4763|4767.5|4761.5|0
1740105180000|2025-02-21 02:33:00|4767.5|4761.5|4768.5|4762.5|4768.5|4762.5|4767.5|4761.5|0
1740105200000|2025-02-21 02:33:20|4769|4763|4769.5|4763.5|4769.5|4763.5|4769|4763|0
1740105210000|2025-02-21 02:33:30|4769.4|4763.4|4769.4|4763.4|4769.5|4763.5|4769|4763|0
1740105220000|2025-02-21 02:33:40|4768.5|4762.5|4767.5|4761.5|4768.5|4762.5|4767.5|4761.5|0
1740105230000|2025-02-21 02:33:50|4768|4762|4767.5|4761.5|4768|4762|4767.5|4761.5|0
1740105240000|2025-02-21 02:34:00|4767|4761|4767|4761|4767|4761|4767|4761|1
1740105250000|2025-02-21 02:34:10|4767.5|4761.5|4767.5|4761.5|4767.5|4761.5|4767.5|4761.5|0
1740105260000|2025-02-21 02:34:20|4767|4761|4767|4761|4768|4762|4766.9|4760.9|0
1740105270000|2025-02-21 02:34:30|4766.5|4760.5|4767.4|4761.4|4767.4|4761.4|4765.9|4759.9|54
1740105280000|2025-02-21 02:34:40|4767.5|4761.5|4767.4|4761.4|4767.5|4761.5|4767.4|4761.4|0
1740105290000|2025-02-21 02:34:50|4767|4761|4767.5|4761.5|4768|4762|4766.5|4760.5|0
1740105300000|2025-02-21 02:35:00|4766.5|4760.5|4766.5|4760.5|4767|4761|4766|4760|1
1740105310000|2025-02-21 02:35:10|4766|4760|4766|4760|4766|4760|4766|4760|0
1740105320000|2025-02-21 02:35:20|4765.5|4759.5|4765.5|4759.5|4766.5|4760.5|4765.5|4759.5|0
1740105330000|2025-02-21 02:35:30|4765|4759|4765|4759|4765.5|4759.5|4765|4759|0
1740105340000|2025-02-21 02:35:40|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|0
1740105350000|2025-02-21 02:35:50|4766|4760|4766|4760|4766|4760|4766|4760|0
1740105360000|2025-02-21 02:36:00|4765.5|4759.5|4765.5|4759.5|4766.5|4760.5|4765.5|4759.5|0
1740105370000|2025-02-21 02:36:10|4765|4759|4765.5|4759.5|4765.5|4759.5|4765|4759|0
1740105390000|2025-02-21 02:36:30|4765|4759|4766|4760|4766|4760|4765|4759|0
1740105400000|2025-02-21 02:36:40|4765.5|4759.5|4766.5|4760.5|4766.5|4760.5|4765.5|4759.5|0
1740105410000|2025-02-21 02:36:50|4766|4760|4766.5|4760.5|4767.4|4761.4|4766|4760|0
1740105420000|2025-02-21 02:37:00|4766|4760|4766.5|4760.5|4766.5|4760.5|4766|4760|0
1740105430000|2025-02-21 02:37:10|4767|4761|4767|4761|4767|4761|4766.5|4760.5|0
1740105440000|2025-02-21 02:37:20|4766.5|4760.5|4767|4761|4767.5|4761.5|4766.5|4760.5|0
1740105450000|2025-02-21 02:37:30|4767.5|4761.5|4767.5|4761.5|4768|4762|4767.5|4761.5|0
1740105460000|2025-02-21 02:37:40|4768|4762|4768.9|4762.9|4768.9|4762.9|4768|4762|0
1740105470000|2025-02-21 02:37:50|4768.5|4762.5|4765.5|4759.5|4768.9|4762.9|4765.5|4759.5|1
1740105480000|2025-02-21 02:38:00|4765|4759|4765|4759|4765|4759|4765|4759|0
1740105490000|2025-02-21 02:38:10|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|0
1740105500000|2025-02-21 02:38:20|4766|4760|4766.5|4760.5|4766.5|4760.5|4766|4760|0
1740105520000|2025-02-21 02:38:40|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|0
1740105540000|2025-02-21 02:39:00|4766.5|4760.5|4765.5|4759.5|4766.5|4760.5|4765.5|4759.5|0
1740105550000|2025-02-21 02:39:10|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|1
1740105560000|2025-02-21 02:39:20|4765|4759|4765|4759|4765.5|4759.5|4765|4759|0
1740105570000|2025-02-21 02:39:30|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|4764|4758|0
1740105580000|2025-02-21 02:39:40|4763.5|4757.5|4764|4758|4764.5|4758.5|4763.5|4757.5|0
1740105590000|2025-02-21 02:39:50|4764.5|4758.5|4763.5|4757.5|4764.5|4758.5|4763.5|4757.5|0
1740105600000|2025-02-21 02:40:00|4762.5|4756.5|4762.5|4756.5|4763.5|4757.5|4762.5|4756.5|0
1740105610000|2025-02-21 02:40:10|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|0
1740105620000|2025-02-21 02:40:20|4764.4|4758.4|4764.5|4758.5|4765|4759|4763.5|4757.5|0
1740105630000|2025-02-21 02:40:30|4764|4758|4764|4758|4764.5|4758.5|4764|4758|0
1740105650000|2025-02-21 02:40:50|4763.9|4757.9|4763|4757|4763.9|4757.9|4763|4757|0
1740105660000|2025-02-21 02:41:00|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|4763|4757|0
1740105680000|2025-02-21 02:41:20|4764.5|4758.5|4764|4758|4764.5|4758.5|4764|4758|0
1740105700000|2025-02-21 02:41:40|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|0
1740105720000|2025-02-21 02:42:00|4764|4758|4764|4758|4764.5|4758.5|4764|4758|0
1740105730000|2025-02-21 02:42:10|4764.4|4758.4|4760.5|4754.5|4764.4|4758.4|4760.5|4754.5|1
1740105750000|2025-02-21 02:42:30|4760|4754|4759.5|4753.5|4760|4754|4759|4753|0
1740105760000|2025-02-21 02:42:40|4757|4751|4756.5|4750.5|4757.4|4751.4|4756|4750|1
1740105770000|2025-02-21 02:42:50|4757|4751|4756.5|4750.5|4757|4751|4756.5|4750.5|0
1740105780000|2025-02-21 02:43:00|4757|4751|4757.5|4751.5|4757.5|4751.5|4757|4751|0
1740105800000|2025-02-21 02:43:20|4757|4751|4756.5|4750.5|4757|4751|4756.5|4750.5|0
1740105810000|2025-02-21 02:43:30|4757|4751|4757.5|4751.5|4757.5|4751.5|4757|4751|0
1740105820000|2025-02-21 02:43:40|4756.5|4750.5|4757|4751|4757|4751|4756.5|4750.5|0
1740105830000|2025-02-21 02:43:50|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|0
1740105840000|2025-02-21 02:44:00|4756.5|4750.5|4753.5|4747.5|4756.5|4750.5|4753.5|4747.5|2
1740105850000|2025-02-21 02:44:10|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752|4746|1
1740105860000|2025-02-21 02:44:20|4753.4|4747.4|4753.5|4747.5|4754|4748|4753.4|4747.4|0
1740105870000|2025-02-21 02:44:30|4753.9|4747.9|4753.5|4747.5|4754|4748|4753.5|4747.5|0
1740105880000|2025-02-21 02:44:40|4753.9|4747.9|4754|4748|4754.5|4748.5|4753.9|4747.9|0
1740105890000|2025-02-21 02:44:50|4753.9|4747.9|4754|4748|4754.5|4748.5|4753.5|4747.5|0
1740105900000|2025-02-21 02:45:00|4754.5|4748.5|4754.5|4748.5|4755|4749|4754.5|4748.5|0
1740105910000|2025-02-21 02:45:10|4755|4749|4756.5|4750.5|4756.5|4750.5|4755|4749|0
1740105920000|2025-02-21 02:45:20|4756|4750|4757|4751|4757|4751|4756|4750|0
1740105930000|2025-02-21 02:45:30|4758|4752|4758|4752|4758|4752|4758|4752|0
1740105940000|2025-02-21 02:45:40|4757.5|4751.5|4757|4751|4757.9|4751.9|4757|4751|0
1740105950000|2025-02-21 02:45:50|4757.5|4751.5|4757|4751|4757.5|4751.5|4757|4751|0
1740105970000|2025-02-21 02:46:10|4757.5|4751.5|4757|4751|4757.5|4751.5|4757|4751|0
1740105980000|2025-02-21 02:46:20|4758.5|4752.5|4758|4752|4758.5|4752.5|4758|4752|0
1740105990000|2025-02-21 02:46:30|4758.5|4752.5|4758|4752|4759|4753|4757.5|4751.5|0
1740106010000|2025-02-21 02:46:50|4758.5|4752.5|4760.5|4754.5|4760.5|4754.5|4758.5|4752.5|0
1740106020000|2025-02-21 02:47:00|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740106030000|2025-02-21 02:47:10|4761|4755|4761|4755|4761|4755|4761|4755|0
1740106040000|2025-02-21 02:47:20|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|0
1740106060000|2025-02-21 02:47:40|4761|4755|4761|4755|4761|4755|4761|4755|0
1740106070000|2025-02-21 02:47:50|4761.5|4755.5|4762|4756|4762.5|4756.5|4761.5|4755.5|0
1740106080000|2025-02-21 02:48:00|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740106090000|2025-02-21 02:48:10|4761|4755|4760.5|4754.5|4761|4755|4760.5|4754.5|0
1740106110000|2025-02-21 02:48:30|4761.5|4755.5|4761.5|4755.5|4762.4|4756.4|4761.5|4755.5|0
1740106130000|2025-02-21 02:48:50|4761|4755|4761.5|4755.5|4761.5|4755.5|4760.5|4754.5|0
1740106140000|2025-02-21 02:49:00|4761.4|4755.4|4760.5|4754.5|4761.4|4755.4|4760.5|4754.5|0
1740106150000|2025-02-21 02:49:10|4759.5|4753.5|4758.5|4752.5|4759.5|4753.5|4758.5|4752.5|0
1740106160000|2025-02-21 02:49:20|4759.5|4753.5|4758.5|4752.5|4759.5|4753.5|4758.5|4752.5|0
1740106170000|2025-02-21 02:49:30|4759.5|4753.5|4760.5|4754.5|4760.5|4754.5|4759.5|4753.5|0
1740106180000|2025-02-21 02:49:40|4760.6|4754.6|4760.5|4754.5|4761.5|4755.5|4760.5|4754.5|0
1740106230000|2025-02-21 02:50:30|4761.5|4755.5|4763.5|4757.5|4763.5|4757.5|4761.5|4755.5|0
1740106240000|2025-02-21 02:50:40|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|4763.5|4757.5|0
1740106250000|2025-02-21 02:50:50|4765|4759|4765.5|4759.5|4765.5|4759.5|4765|4759|0
1740106260000|2025-02-21 02:51:00|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|0
1740106270000|2025-02-21 02:51:10|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|0
1740106280000|2025-02-21 02:51:20|4762.6|4756.6|4763.5|4757.5|4763.5|4757.5|4762.5|4756.5|0
1740106320000|2025-02-21 02:52:00|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|4761|4755|0
1740106330000|2025-02-21 02:52:10|4763.4|4757.4|4763.5|4757.5|4763.5|4757.5|4762.5|4756.5|0
1740106370000|2025-02-21 02:52:50|4763|4757|4762.5|4756.5|4763|4757|4762.5|4756.5|0
1740106380000|2025-02-21 02:53:00|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740106390000|2025-02-21 02:53:10|4761.6|4755.6|4762.5|4756.5|4762.5|4756.5|4761.6|4755.6|0
1740106410000|2025-02-21 02:53:30|4761.5|4755.5|4762.6|4756.6|4762.6|4756.6|4761.5|4755.5|0
1740106420000|2025-02-21 02:53:40|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|0
1740106430000|2025-02-21 02:53:50|4763.4|4757.4|4763.5|4757.5|4763.5|4757.5|4762.5|4756.5|0
1740106440000|2025-02-21 02:54:00|4763|4757|4762|4756|4763|4757|4761.5|4755.5|0
1740106470000|2025-02-21 02:54:30|4763|4757|4764.5|4758.5|4764.5|4758.5|4763|4757|0
1740106480000|2025-02-21 02:54:40|4765|4759|4764.5|4758.5|4765|4759|4764.5|4758.5|0
1740106500000|2025-02-21 02:55:00|4765|4759|4765.5|4759.5|4765.5|4759.5|4765|4759|0
1740106510000|2025-02-21 02:55:10|4764.5|4758.5|4766|4760|4766|4760|4764.5|4758.5|0
1740106520000|2025-02-21 02:55:20|4766.5|4760.5|4765.5|4759.5|4767|4761|4765.5|4759.5|0
1740106540000|2025-02-21 02:55:40|4766|4760|4766.5|4760.5|4767.5|4761.5|4766|4760|0
1740106570000|2025-02-21 02:56:10|4768.5|4762.5|4767.5|4761.5|4768.5|4762.5|4767.5|4761.5|0
1740106580000|2025-02-21 02:56:20|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|4766|4760|0
1740106590000|2025-02-21 02:56:30|4767.4|4761.4|4767.5|4761.5|4767.5|4761.5|4767.4|4761.4|0
1740106600000|2025-02-21 02:56:40|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|0
1740106620000|2025-02-21 02:57:00|4767.4|4761.4|4767.5|4761.5|4767.5|4761.5|4767.4|4761.4|0
1740106650000|2025-02-21 02:57:30|4766.5|4760.5|4767.5|4761.5|4767.5|4761.5|4766.5|4760.5|0
1740106670000|2025-02-21 02:57:50|4767|4761|4767|4761|4767|4761|4767|4761|0
1740106680000|2025-02-21 02:58:00|4767.5|4761.5|4766.5|4760.5|4767.5|4761.5|4766.5|4760.5|0
1740106730000|2025-02-21 02:58:50|4767|4761|4767|4761|4767|4761|4767|4761|0
1740106740000|2025-02-21 02:59:00|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|0
1740106790000|2025-02-21 02:59:50|4767|4761|4766.5|4760.5|4767|4761|4766.5|4760.5|0
1740106800000|2025-02-21 03:00:00|4767|4761|4767.5|4761.5|4767.5|4761.5|4767|4761|0
1740106810000|2025-02-21 03:00:10|4768|4762|4768.5|4762.5|4768.5|4762.5|4768|4762|1
1740106830000|2025-02-21 03:00:30|4769|4763|4770|4764|4770|4764|4769|4763|1
1740106840000|2025-02-21 03:00:40|4770.5|4764.5|4770.5|4764.5|4771.5|4765.5|4770.5|4764.5|0
1740106850000|2025-02-21 03:00:50|4771.5|4765.5|4771.5|4765.5|4771.5|4765.5|4770.5|4764.5|0
1740106860000|2025-02-21 03:01:00|4770.5|4764.5|4770.5|4764.5|4770.5|4764.5|4770.5|4764.5|0
1740106870000|2025-02-21 03:01:10|4770|4764|4770|4764|4770.5|4764.5|4770|4764|0
1740106880000|2025-02-21 03:01:20|4769.5|4763.5|4769|4763|4769.5|4763.5|4769|4763|0
1740106890000|2025-02-21 03:01:30|4769.5|4763.5|4770.5|4764.5|4770.5|4764.5|4769.5|4763.5|0
1740106900000|2025-02-21 03:01:40|4769.5|4763.5|4769.5|4763.5|4769.5|4763.5|4769.5|4763.5|0
1740106920000|2025-02-21 03:02:00|4768.5|4762.5|4768.5|4762.5|4768.5|4762.5|4768.5|4762.5|0
1740106940000|2025-02-21 03:02:20|4768|4762|4768|4762|4768|4762|4768|4762|0
1740106950000|2025-02-21 03:02:30|4768.5|4762.5|4769|4763|4769|4763|4768.5|4762.5|0
1740106970000|2025-02-21 03:02:50|4768.5|4762.5|4766.5|4760.5|4768.5|4762.5|4766.5|4760.5|0
1740106980000|2025-02-21 03:03:00|4765.5|4759.5|4766.5|4760.5|4766.5|4760.5|4765.5|4759.5|0
1740106990000|2025-02-21 03:03:10|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|4765|4759|0
1740107000000|2025-02-21 03:03:20|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|0
1740107010000|2025-02-21 03:03:30|4765|4759|4765.5|4759.5|4765.5|4759.5|4765|4759|0
1740107020000|2025-02-21 03:03:40|4765|4759|4765|4759|4765|4759|4765|4759|0
1740107030000|2025-02-21 03:03:50|4765.5|4759.5|4765|4759|4765.5|4759.5|4765|4759|0
1740107040000|2025-02-21 03:04:00|4764.5|4758.5|4763.5|4757.5|4764.5|4758.5|4763.5|4757.5|1
1740107050000|2025-02-21 03:04:10|4763|4757|4763.5|4757.5|4763.5|4757.5|4763|4757|0
1740107060000|2025-02-21 03:04:20|4761.5|4755.5|4762|4756|4762|4756|4761.5|4755.5|1
1740107080000|2025-02-21 03:04:40|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|0
1740107090000|2025-02-21 03:04:50|4763|4757|4763.5|4757.5|4763.5|4757.5|4763|4757|0
1740107100000|2025-02-21 03:05:00|4764.5|4758.5|4764.5|4758.5|4766|4760|4764|4758|0
1740107120000|2025-02-21 03:05:20|4764|4758|4764.5|4758.5|4764.5|4758.5|4764|4758|0
1740107130000|2025-02-21 03:05:30|4764|4758|4764.5|4758.5|4764.5|4758.5|4763|4757|0
1740107140000|2025-02-21 03:05:40|4765.5|4759.5|4764.5|4758.5|4765.5|4759.5|4764.5|4758.5|0
1740107150000|2025-02-21 03:05:50|4765.5|4759.5|4766.5|4760.5|4766.5|4760.5|4765.5|4759.5|0
1740107160000|2025-02-21 03:06:00|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|0
1740107170000|2025-02-21 03:06:10|4766.5|4760.5|4766|4760|4766.5|4760.5|4766|4760|0
1740107180000|2025-02-21 03:06:20|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|0
1740107190000|2025-02-21 03:06:30|4766|4760|4766.5|4760.5|4766.5|4760.5|4766|4760|0
1740107210000|2025-02-21 03:06:50|4766|4760|4766.5|4760.5|4766.5|4760.5|4766|4760|0
1740107220000|2025-02-21 03:07:00|4766|4760|4766|4760|4766|4760|4766|4760|0
1740107230000|2025-02-21 03:07:10|4764|4758|4764|4758|4764|4758|4764|4758|0
1740107280000|2025-02-21 03:08:00|4763.5|4757.5|4763|4757|4764|4758|4763|4757|0
1740107300000|2025-02-21 03:08:20|4762|4756|4762.5|4756.5|4762.5|4756.5|4762|4756|1
1740107310000|2025-02-21 03:08:30|4762|4756|4760.5|4754.5|4762|4756|4760.5|4754.5|0
1740107330000|2025-02-21 03:08:50|4760|4754|4759.5|4753.5|4760|4754|4759.5|4753.5|0
1740107350000|2025-02-21 03:09:10|4760|4754|4760|4754|4760|4754|4760|4754|0
1740107360000|2025-02-21 03:09:20|4759.5|4753.5|4758.5|4752.5|4759.5|4753.5|4758.5|4752.5|0
1740107370000|2025-02-21 03:09:30|4759|4753|4759|4753|4759|4753|4759|4753|0
1740107390000|2025-02-21 03:09:50|4758.5|4752.5|4757.5|4751.5|4758.5|4752.5|4757.5|4751.5|0
1740107440000|2025-02-21 03:10:40|4758|4752|4759.5|4753.5|4759.5|4753.5|4758|4752|0
1740107470000|2025-02-21 03:11:10|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740107480000|2025-02-21 03:11:20|4762|4756|4761.5|4755.5|4762|4756|4761|4755|0
1740107530000|2025-02-21 03:12:10|4761|4755|4761.5|4755.5|4761.5|4755.5|4761|4755|0
1740107560000|2025-02-21 03:12:40|4761|4755|4762.5|4756.5|4762.5|4756.5|4760.5|4754.5|0
1740107570000|2025-02-21 03:12:50|4762|4756|4760.5|4754.5|4762|4756|4760.5|4754.5|0
1740107580000|2025-02-21 03:13:00|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740107590000|2025-02-21 03:13:10|4758.6|4752.6|4758.5|4752.5|4759.5|4753.5|4758.5|4752.5|0
1740107600000|2025-02-21 03:13:20|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740107610000|2025-02-21 03:13:30|4760.5|4754.5|4760.5|4754.5|4761.5|4755.5|4760.5|4754.5|0
1740107620000|2025-02-21 03:13:40|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740107640000|2025-02-21 03:14:00|4761|4755|4760.5|4754.5|4761|4755|4760.5|4754.5|0
1740107680000|2025-02-21 03:14:40|4761|4755|4760.5|4754.5|4761|4755|4760.5|4754.5|0
1740107710000|2025-02-21 03:15:10|4761|4755|4759|4753|4761|4755|4758.5|4752.5|0
1740107720000|2025-02-21 03:15:20|4759.5|4753.5|4759.5|4753.5|4760|4754|4759.5|4753.5|0
1740107730000|2025-02-21 03:15:30|4760.4|4754.4|4760.5|4754.5|4760.5|4754.5|4760.4|4754.4|0
1740107740000|2025-02-21 03:15:40|4759.5|4753.5|4760.5|4754.5|4760.5|4754.5|4759.5|4753.5|0
1740107750000|2025-02-21 03:15:50|4759.5|4753.5|4760.5|4754.5|4760.5|4754.5|4759.5|4753.5|0
1740107760000|2025-02-21 03:16:00|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740107780000|2025-02-21 03:16:20|4762|4756|4762.5|4756.5|4762.5|4756.5|4761.5|4755.5|0
1740107790000|2025-02-21 03:16:30|4761.5|4755.5|4763.5|4757.5|4763.5|4757.5|4761.5|4755.5|0
1740107800000|2025-02-21 03:16:40|4763|4757|4763.5|4757.5|4763.5|4757.5|4762.6|4756.6|0
1740107810000|2025-02-21 03:16:50|4765|4759|4763.5|4757.5|4765|4759|4763.5|4757.5|0
1740107820000|2025-02-21 03:17:00|4763|4757|4762.5|4756.5|4763|4757|4762.5|4756.5|0
1740107830000|2025-02-21 03:17:10|4761.5|4755.5|4760.5|4754.5|4761.5|4755.5|4760.5|4754.5|0
1740107840000|2025-02-21 03:17:20|4761|4755|4761|4755|4761.5|4755.5|4761|4755|0
1740107850000|2025-02-21 03:17:30|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740107870000|2025-02-21 03:17:50|4761|4755|4760.5|4754.5|4761|4755|4760.5|4754.5|0
1740107880000|2025-02-21 03:18:00|4760|4754|4759.5|4753.5|4760|4754|4759.5|4753.5|0
1740107890000|2025-02-21 03:18:10|4760|4754|4760|4754|4760|4754|4760|4754|0
1740107900000|2025-02-21 03:18:20|4760.1|4754.1|4760.5|4754.5|4760.5|4754.5|4760.1|4754.1|0
1740107910000|2025-02-21 03:18:30|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740107920000|2025-02-21 03:18:40|4762.5|4756.5|4761|4755|4763.4|4757.4|4761|4755|0
1740107930000|2025-02-21 03:18:50|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761|4755|0
1740107940000|2025-02-21 03:19:00|4762.5|4756.5|4763|4757|4763|4757|4762.5|4756.5|0
1740107950000|2025-02-21 03:19:10|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|0
1740107960000|2025-02-21 03:19:20|4763|4757|4763|4757|4763|4757|4763|4757|0
1740107980000|2025-02-21 03:19:40|4762|4756|4762|4756|4762.5|4756.5|4762|4756|0
1740107990000|2025-02-21 03:19:50|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|0
1740108000000|2025-02-21 03:20:00|4763|4757|4764|4758|4764.5|4758.5|4763|4757|0
1740108010000|2025-02-21 03:20:10|4764.5|4758.5|4764|4758|4765|4759|4764|4758|0
1740108020000|2025-02-21 03:20:20|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|0
1740108030000|2025-02-21 03:20:30|4763.1|4757.1|4764.5|4758.5|4764.5|4758.5|4763.1|4757.1|0
1740108060000|2025-02-21 03:21:00|4766|4760|4766.5|4760.5|4766.5|4760.5|4766|4760|0
1740108080000|2025-02-21 03:21:20|4767.5|4761.5|4766.5|4760.5|4767.5|4761.5|4766.5|4760.5|0
1740108090000|2025-02-21 03:21:30|4765.6|4759.6|4766.5|4760.5|4766.5|4760.5|4765.5|4759.5|0
1740108100000|2025-02-21 03:21:40|4766|4760|4766|4760|4766.5|4760.5|4766|4760|0
1740108110000|2025-02-21 03:21:50|4766.5|4760.5|4766.5|4760.5|4766.5|4760.5|4765.5|4759.5|0
1740108120000|2025-02-21 03:22:00|4765.6|4759.6|4765.5|4759.5|4766.5|4760.5|4765.5|4759.5|0
1740108130000|2025-02-21 03:22:10|4766.5|4760.5|4767.5|4761.5|4767.5|4761.5|4766.5|4760.5|0
1740108140000|2025-02-21 03:22:20|4767|4761|4766.5|4760.5|4767|4761|4766.5|4760.5|0
1740108190000|2025-02-21 03:23:10|4765.5|4759.5|4765.5|4759.5|4766.5|4760.5|4765.5|4759.5|0
1740108200000|2025-02-21 03:23:20|4766|4760|4766|4760|4766|4760|4766|4760|0
1740108210000|2025-02-21 03:23:30|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|4765.5|4759.5|0
1740108220000|2025-02-21 03:23:40|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|4764.5|4758.5|0
1740108230000|2025-02-21 03:23:50|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|4763.5|4757.5|0
1740108240000|2025-02-21 03:24:00|4764|4758|4763|4757|4764|4758|4763|4757|0
1740108270000|2025-02-21 03:24:30|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|4762.5|4756.5|0
1740108300000|2025-02-21 03:25:00|4761.5|4755.5|4762|4756|4762|4756|4761.5|4755.5|0
1740108310000|2025-02-21 03:25:10|4762.5|4756.5|4758.5|4752.5|4763|4757|4758.5|4752.5|1
1740108330000|2025-02-21 03:25:30|4759|4753|4760.5|4754.5|4760.5|4754.5|4759|4753|0
1740108340000|2025-02-21 03:25:40|4760|4754|4760|4754|4760|4754|4760|4754|0
1740108350000|2025-02-21 03:25:50|4760.5|4754.5|4761.5|4755.5|4761.5|4755.5|4760.5|4754.5|0
1740108360000|2025-02-21 03:26:00|4762|4756|4760.5|4754.5|4762.5|4756.5|4760.5|4754.5|0
1740108370000|2025-02-21 03:26:10|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|4761.5|4755.5|0
1740108380000|2025-02-21 03:26:20|4761|4755|4761|4755|4761|4755|4761|4755|0
1740108390000|2025-02-21 03:26:30|4760.5|4754.5|4760|4754|4760.5|4754.5|4760|4754|0
1740108400000|2025-02-21 03:26:40|4759.5|4753.5|4760.5|4754.5|4760.5|4754.5|4759.5|4753.5|0
1740108410000|2025-02-21 03:26:50|4760|4754|4759.5|4753.5|4760|4754|4759.5|4753.5|0
1740108420000|2025-02-21 03:27:00|4759|4753|4759|4753|4759|4753|4759|4753|0
1740108430000|2025-02-21 03:27:10|4759.5|4753.5|4758.5|4752.5|4759.5|4753.5|4758.5|4752.5|0
1740108440000|2025-02-21 03:27:20|4759|4753|4759.5|4753.5|4759.5|4753.5|4759|4753|0
1740108460000|2025-02-21 03:27:40|4760|4754|4760.5|4754.5|4760.5|4754.5|4760|4754|0
1740108470000|2025-02-21 03:27:50|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740108500000|2025-02-21 03:28:20|4759|4753|4757.5|4751.5|4759.5|4753.5|4757.5|4751.5|0
1740108510000|2025-02-21 03:28:30|4757|4751|4756.5|4750.5|4757|4751|4756|4750|0
1740108520000|2025-02-21 03:28:40|4757|4751|4757|4751|4757|4751|4757|4751|0
1740108530000|2025-02-21 03:28:50|4756.5|4750.5|4757|4751|4757|4751|4756.5|4750.5|0
1740108540000|2025-02-21 03:29:00|4756.5|4750.5|4756.5|4750.5|4757|4751|4756.5|4750.5|0
1740108550000|2025-02-21 03:29:10|4757|4751|4756|4750|4757|4751|4755.5|4749.5|0
1740108560000|2025-02-21 03:29:20|4755.5|4749.5|4756|4750|4756|4750|4755.5|4749.5|0
1740108570000|2025-02-21 03:29:30|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1740108580000|2025-02-21 03:29:40|4756|4750|4756|4750|4756|4750|4756|4750|0
1740108590000|2025-02-21 03:29:50|4755.5|4749.5|4755.5|4749.5|4756|4750|4755|4749|0
1740108600000|2025-02-21 03:30:00|4755|4749|4755|4749|4755|4749|4755|4749|0
1740108610000|2025-02-21 03:30:10|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1740108620000|2025-02-21 03:30:20|4756|4750|4756|4750|4756|4750|4756|4750|0
1740108650000|2025-02-21 03:30:50|4756.5|4750.5|4755.5|4749.5|4756.5|4750.5|4755.5|4749.5|0
1740108660000|2025-02-21 03:31:00|4756|4750|4755.5|4749.5|4756|4750|4755.5|4749.5|0
1740108670000|2025-02-21 03:31:10|4756|4750|4756|4750|4756|4750|4755.5|4749.5|1
1740108680000|2025-02-21 03:31:20|4755.5|4749.5|4755.5|4749.5|4756|4750|4755.5|4749.5|0
1740108690000|2025-02-21 03:31:30|4755|4749|4755|4749|4755|4749|4755|4749|0
1740108700000|2025-02-21 03:31:40|4755.5|4749.5|4756|4750|4756|4750|4755.5|4749.5|0
1740108710000|2025-02-21 03:31:50|4756.5|4750.5|4757.5|4751.5|4757.5|4751.5|4756.5|4750.5|0
1740108720000|2025-02-21 03:32:00|4758|4752|4758.5|4752.5|4759|4753|4757.5|4751.5|0
1740108740000|2025-02-21 03:32:20|4759|4753|4759.5|4753.5|4760.5|4754.5|4759|4753|0
1740108750000|2025-02-21 03:32:30|4759|4753|4758.5|4752.5|4759|4753|4758.5|4752.5|0
1740108770000|2025-02-21 03:32:50|4759|4753|4759.5|4753.5|4759.5|4753.5|4759|4753|0
1740108810000|2025-02-21 03:33:30|4760|4754|4760|4754|4760|4754|4760|4754|0
1740108830000|2025-02-21 03:33:50|4759.5|4753.5|4758.5|4752.5|4759.5|4753.5|4758.5|4752.5|0
1740108840000|2025-02-21 03:34:00|4759|4753|4759|4753|4759|4753|4759|4753|0
1740108850000|2025-02-21 03:34:10|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740108890000|2025-02-21 03:34:50|4760|4754|4760|4754|4760|4754|4760|4754|0
1740108900000|2025-02-21 03:35:00|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740108950000|2025-02-21 03:35:50|4759|4753|4758.5|4752.5|4759|4753|4758.5|4752.5|0
1740108970000|2025-02-21 03:36:10|4758|4752|4758|4752|4758|4752|4758|4752|0
1740108990000|2025-02-21 03:36:30|4757.5|4751.5|4757.5|4751.5|4758|4752|4757.5|4751.5|0
1740109020000|2025-02-21 03:37:00|4758|4752|4758|4752|4758|4752|4758|4752|0
1740109030000|2025-02-21 03:37:10|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|0
1740109040000|2025-02-21 03:37:20|4758|4752|4758|4752|4758|4752|4758|4752|0
1740109050000|2025-02-21 03:37:30|4758.5|4752.5|4759|4753|4759|4753|4758.5|4752.5|0
1740109110000|2025-02-21 03:38:30|4758.5|4752.5|4759|4753|4759|4753|4758.5|4752.5|0
1740109140000|2025-02-21 03:39:00|4760.5|4754.5|4759.5|4753.5|4760.5|4754.5|4759.5|4753.5|0
1740109160000|2025-02-21 03:39:20|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|4759.5|4753.5|0
1740109180000|2025-02-21 03:39:40|4760.6|4754.6|4761.5|4755.5|4761.5|4755.5|4760.6|4754.6|0
1740109220000|2025-02-21 03:40:20|4760.6|4754.6|4761|4755|4761|4755|4760.6|4754.6|0
1740109240000|2025-02-21 03:40:40|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|0
1740109260000|2025-02-21 03:41:00|4759.5|4753.5|4759|4753|4759.5|4753.5|4758.5|4752.5|0
1740109270000|2025-02-21 03:41:10|4759.6|4753.6|4760.5|4754.5|4760.5|4754.5|4759.6|4753.6|0
1740109280000|2025-02-21 03:41:20|4761|4755|4761|4755|4761|4755|4761|4755|0
1740109290000|2025-02-21 03:41:30|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|4760.5|4754.5|0
1740109310000|2025-02-21 03:41:50|4761|4755|4761|4755|4761|4755|4761|4755|0
1740109320000|2025-02-21 03:42:00|4761.1|4755.1|4762.5|4756.5|4762.5|4756.5|4761.1|4755.1|0
1740109360000|2025-02-21 03:42:40|4762|4756|4762|4756|4762|4756|4762|4756|0
1740109370000|2025-02-21 03:42:50|4762.1|4756.1|4762.5|4756.5|4762.5|4756.5|4762.1|4756.1|0
1740109380000|2025-02-21 03:43:00|4762|4756|4762|4756|4762|4756|4762|4756|0
1740109400000|2025-02-21 03:43:20|4761.6|4755.6|4761.5|4755.5|4761.6|4755.6|4761.5|4755.5|0
1740109430000|2025-02-21 03:43:50|4761|4755|4761|4755|4761|4755|4761|4755|0
1740109450000|2025-02-21 03:44:10|4762|4756|4762|4756|4762|4756|4762|4756|0
1740109460000|2025-02-21 03:44:20|4761.5|4755.5|4762|4756|4762|4756|4761.5|4755.5|0
1740109470000|2025-02-21 03:44:30|4761.5|4755.5|4760.5|4754.5|4761.5|4755.5|4760.5|4754.5|0
1740109490000|2025-02-21 03:44:50|4760.6|4754.6|4760.6|4754.6|4760.6|4754.6|4760.6|4754.6|0
1740109500000|2025-02-21 03:45:00|4761|4755|4761|4755|4761|4755|4761|4755|0
1740109520000|2025-02-21 03:45:20|4760.5|4754.5|4761|4755|4761|4755|4760.5|4754.5|0
1740109550000|2025-02-21 03:45:50|4760.1|4754.1|4759.5|4753.5|4760.5|4754.5|4759.5|4753.5|1
1740109560000|2025-02-21 03:46:00|4759.1|4753.1|4759.1|4753.1|4759.1|4753.1|4759.1|4753.1|0
1740109570000|2025-02-21 03:46:10|4759.5|4753.5|4759|4753|4759.5|4753.5|4759|4753|0
1740109610000|2025-02-21 03:46:50|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|0
1740109620000|2025-02-21 03:47:00|4759|4753|4759|4753|4759|4753|4759|4753|0
1740109680000|2025-02-21 03:48:00|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|0
1740109690000|2025-02-21 03:48:10|4759|4753|4759|4753|4759|4753|4759|4753|0
1740109710000|2025-02-21 03:48:30|||||||||1
1740109730000|2025-02-21 03:48:50|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740109740000|2025-02-21 03:49:00|4759.1|4753.1|4759|4753|4759.1|4753.1|4759|4753|0
1740109750000|2025-02-21 03:49:10|4758.6|4752.6|4760|4754|4760|4754|4758.5|4752.5|0
1740109760000|2025-02-21 03:49:20|4760.5|4754.5|4760|4754|4760.5|4754.5|4760|4754|0
1740109790000|2025-02-21 03:49:50|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740109800000|2025-02-21 03:50:00|4760|4754|4760|4754|4760|4754|4760|4754|0
1740109810000|2025-02-21 03:50:10|4759.5|4753.5|4759|4753|4759.5|4753.5|4759|4753|0
1740109830000|2025-02-21 03:50:30|4759.1|4753.1|4759.1|4753.1|4759.1|4753.1|4759.1|4753.1|0
1740109840000|2025-02-21 03:50:40|4759|4753|4759|4753|4759|4753|4759|4753|0
1740109850000|2025-02-21 03:50:50|4760|4754|4759.6|4753.6|4760|4754|4759.6|4753.6|0
1740109870000|2025-02-21 03:51:10|4759.5|4753.5|4758|4752|4759.5|4753.5|4757.6|4751.6|0
1740109880000|2025-02-21 03:51:20|4757.6|4751.6|4758|4752|4758|4752|4757.6|4751.6|0
1740109890000|2025-02-21 03:51:30|4757.6|4751.6|4757.6|4751.6|4758|4752|4757.6|4751.6|0
1740109910000|2025-02-21 03:51:50|4758|4752|4758|4752|4758|4752|4758|4752|0
1740109920000|2025-02-21 03:52:00|4757.1|4751.1|4757.6|4751.6|4758|4752|4757.1|4751.1|0
1740109930000|2025-02-21 03:52:10|4758|4752|4758.5|4752.5|4758.5|4752.5|4758|4752|0
1740109940000|2025-02-21 03:52:20|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|0
1740110010000|2025-02-21 03:53:30|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|4759.5|4753.5|0
1740110050000|2025-02-21 03:54:10|4758.6|4752.6|4758.5|4752.5|4758.6|4752.6|4758.5|4752.5|0
1740110080000|2025-02-21 03:54:40|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|0
1740110110000|2025-02-21 03:55:10|4758.5|4752.5|4759.5|4753.5|4759.5|4753.5|4758.5|4752.5|0
1740110130000|2025-02-21 03:55:30|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|0
1740110200000|2025-02-21 03:56:40|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|4758.6|4752.6|0
1740110210000|2025-02-21 03:56:50|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|0
1740110230000|2025-02-21 03:57:10|4758|4752|4757.6|4751.6|4758|4752|4757.6|4751.6|0
1740110250000|2025-02-21 03:57:30|4758|4752|4758|4752|4758|4752|4758|4752|0
1740110280000|2025-02-21 03:58:00|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|0
1740110290000|2025-02-21 03:58:10|4757.6|4751.6|4757.6|4751.6|4757.6|4751.6|4757.6|4751.6|0
1740110340000|2025-02-21 03:59:00|4758|4752|4758|4752|4758|4752|4758|4752|0
1740110350000|2025-02-21 03:59:10|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|4758.5|4752.5|0
1740110380000|2025-02-21 03:59:40|4758.6|4752.6|4758.6|4752.6|4759|4753|4758.5|4752.5|0
1740110390000|2025-02-21 03:59:50|4759|4753|4758.6|4752.6|4759|4753|4758.5|4752.5|0
1740110400000|2025-02-21 04:00:00|4758.5|4752.5|4757.6|4751.6|4758.5|4752.5|4757.6|4751.6|0
1740110410000|2025-02-21 04:00:10|4758|4752|4758|4752|4758|4752|4758|4752|0
1740110420000|2025-02-21 04:00:20|4757.6|4751.6|4757.1|4751.1|4757.6|4751.6|4757.1|4751.1|0
1740110450000|2025-02-21 04:00:50|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|0
1740110460000|2025-02-21 04:01:00|4757.1|4751.1|4757.1|4751.1|4757.1|4751.1|4757.1|4751.1|0
1740110540000|2025-02-21 04:02:20|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|4757.5|4751.5|0
1740110550000|2025-02-21 04:02:30|4757.1|4751.1|4757.1|4751.1|4757.1|4751.1|4757.1|4751.1|0
1740110560000|2025-02-21 04:02:40|4757.6|4751.6|4757.6|4751.6|4757.6|4751.6|4757.6|4751.6|0
1740110600000|2025-02-21 04:03:20|4757.1|4751.1|4757.1|4751.1|4757.1|4751.1|4757.1|4751.1|0
1740110660000|2025-02-21 04:04:20|4756|4750|4755.6|4749.6|4756|4750|4755.6|4749.6|1
1740110710000|2025-02-21 04:05:10|4756|4750|4756|4750|4756|4750|4756|4750|0
1740110750000|2025-02-21 04:05:50|4755.6|4749.6|4756|4750|4756|4750|4755|4749|0
1740110780000|2025-02-21 04:06:20|4755.5|4749.5|4755.6|4749.6|4755.6|4749.6|4755.5|4749.5|0
1740110790000|2025-02-21 04:06:30|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1740110800000|2025-02-21 04:06:40|4755.6|4749.6|4756|4750|4756|4750|4755.6|4749.6|0
1740110820000|2025-02-21 04:07:00|4756.6|4750.6|4757|4751|4757|4751|4756.6|4750.6|0
1740110840000|2025-02-21 04:07:20|4756.6|4750.6|4756.6|4750.6|4756.6|4750.6|4756.6|4750.6|0
1740110850000|2025-02-21 04:07:30|4757|4751|4757|4751|4757|4751|4757|4751|0
1740110870000|2025-02-21 04:07:50|4756.6|4750.6|4757|4751|4757|4751|4756.6|4750.6|0
1740110890000|2025-02-21 04:08:10|4757.5|4751.5|4757.6|4751.6|4757.6|4751.6|4757.5|4751.5|0
1740110900000|2025-02-21 04:08:20|4757.5|4751.5|4756.6|4750.6|4757.5|4751.5|4756.6|4750.6|0
1740110930000|2025-02-21 04:08:50|4756.5|4750.5|4757|4751|4757.1|4751.1|4756.5|4750.5|1
1740110960000|2025-02-21 04:09:20|4756.6|4750.6|4756.5|4750.5|4756.6|4750.6|4756.5|4750.5|0
1740110970000|2025-02-21 04:09:30|4755.6|4749.6|4755.6|4749.6|4755.6|4749.6|4755.6|4749.6|0
1740110980000|2025-02-21 04:09:40|4756|4750|4757|4751|4757|4751|4756|4750|0
1740111000000|2025-02-21 04:10:00|4756.5|4750.5|4756.5|4750.5|4756.5|4750.5|4756|4750|0
1740111010000|2025-02-21 04:10:10|4755.6|4749.6|4755.6|4749.6|4755.6|4749.6|4755.6|4749.6|0
1740111020000|2025-02-21 04:10:20|4756|4750|4756|4750|4756|4750|4756|4750|0
1740111130000|2025-02-21 04:12:10|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1740111140000|2025-02-21 04:12:20|4755.6|4749.6|4755.6|4749.6|4755.6|4749.6|4755.6|4749.6|0
1740111160000|2025-02-21 04:12:40|4755.5|4749.5|4755.6|4749.6|4755.6|4749.6|4755.5|4749.5|0
1740111170000|2025-02-21 04:12:50|4756|4750|4756|4750|4756|4750|4756|4750|0
1740111180000|2025-02-21 04:13:00|4755.6|4749.6|4755.6|4749.6|4755.6|4749.6|4755.5|4749.5|0
1740111200000|2025-02-21 04:13:20|4756|4750|4756|4750|4756|4750|4756|4750|0
1740111210000|2025-02-21 04:13:30|4756.1|4750.1|4756|4750|4756.1|4750.1|4756|4750|0
1740111220000|2025-02-21 04:13:40|4756.5|4750.5|4756.5|4750.5|4756.5|4750.5|4756.5|4750.5|0
1740111230000|2025-02-21 04:13:50|4756.1|4750.1|4757.5|4751.5|4757.5|4751.5|4756|4750|0
1740111240000|2025-02-21 04:14:00|4756.6|4750.6|4756.5|4750.5|4756.6|4750.6|4756.5|4750.5|0
1740111270000|2025-02-21 04:14:30|4756|4750|4756|4750|4756|4750|4756|4750|0
1740111280000|2025-02-21 04:14:40|4756.5|4750.5|4756.5|4750.5|4756.5|4750.5|4756.5|4750.5|0
1740111300000|2025-02-21 04:15:00|4756.6|4750.6|4756.5|4750.5|4756.6|4750.6|4756.5|4750.5|0
1740111330000|2025-02-21 04:15:30|4757.1|4751.1|4757.5|4751.5|4757.6|4751.6|4757.1|4751.1|0
1740111340000|2025-02-21 04:15:40|4757|4751|4757|4751|4757|4751|4757|4751|0
1740111420000|2025-02-21 04:17:00|4756.6|4750.6|4756.5|4750.5|4756.6|4750.6|4756.5|4750.5|0
1740111440000|2025-02-21 04:17:20|4756.1|4750.1|4756|4750|4756.1|4750.1|4756|4750|0
1740111490000|2025-02-21 04:18:10|4756.5|4750.5|4756.5|4750.5|4756.5|4750.5|4756.5|4750.5|0
1740111500000|2025-02-21 04:18:20|4757|4751|4755|4749|4757|4751|4755|4749|7
1740111520000|2025-02-21 04:18:40|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1740111530000|2025-02-21 04:18:50|4755|4749|4755|4749|4755.5|4749.5|4755|4749|0
1740111620000|2025-02-21 04:20:20|4754.5|4748.5|4754.6|4748.6|4754.6|4748.6|4754.5|4748.5|0
1740111640000|2025-02-21 04:20:40|4754.1|4748.1|4754|4748|4754.1|4748.1|4754|4748|0
1740111710000|2025-02-21 04:21:50|4754.1|4748.1|4754.1|4748.1|4754.1|4748.1|4754.1|4748.1|0
1740111720000|2025-02-21 04:22:00|4754.6|4748.6|4754.5|4748.5|4754.6|4748.6|4754.5|4748.5|0
1740111740000|2025-02-21 04:22:20|4754.6|4748.6|4754.6|4748.6|4754.6|4748.6|4754.6|4748.6|0
1740111760000|2025-02-21 04:22:40|4754.5|4748.5|4754|4748|4754.6|4748.6|4754|4748|0
1740111770000|2025-02-21 04:22:50|4753.6|4747.6|4753.1|4747.1|4753.6|4747.6|4753.1|4747.1|0
1740111800000|2025-02-21 04:23:20|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|3
1740111820000|2025-02-21 04:23:40|4752.5|4746.5|4752.1|4746.1|4752.5|4746.5|4752.1|4746.1|0
1740111840000|2025-02-21 04:24:00|4752.6|4746.6|4752.6|4746.6|4753|4747|4752.6|4746.6|0
1740111900000|2025-02-21 04:25:00|4753|4747|4753.6|4747.6|4753.6|4747.6|4753|4747|0
1740111910000|2025-02-21 04:25:10|4753.5|4747.5|4752.6|4746.6|4753.5|4747.5|4752.6|4746.6|0
1740111920000|2025-02-21 04:25:20|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|0
1740111940000|2025-02-21 04:25:40|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|0
1740111950000|2025-02-21 04:25:50|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|4752.5|4746.5|0
1740111960000|2025-02-21 04:26:00|4752.1|4746.1|4751.6|4745.6|4752.1|4746.1|4751.6|4745.6|1
1740111970000|2025-02-21 04:26:10|4750.6|4744.6|4750|4744|4750.6|4744.6|4750|4744|1
1740111980000|2025-02-21 04:26:20|4750.5|4744.5|4750|4744|4750.5|4744.5|4750|4744|0
1740111990000|2025-02-21 04:26:30|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1740112030000|2025-02-21 04:27:10|4750.6|4744.6|4750.5|4744.5|4751|4745|4750.5|4744.5|0
1740112040000|2025-02-21 04:27:20|4750.6|4744.6|4751|4745|4751|4745|4750.5|4744.5|0
1740112050000|2025-02-21 04:27:30|4752|4746|4751.5|4745.5|4752|4746|4751.5|4745.5|0
1740112100000|2025-02-21 04:28:20|4751|4745|4751|4745|4751|4745|4750.6|4744.6|0
1740112120000|2025-02-21 04:28:40|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|0
1740112130000|2025-02-21 04:28:50|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1740112140000|2025-02-21 04:29:00|4750.6|4744.6|4750.5|4744.5|4750.6|4744.6|4750.5|4744.5|0
1740112170000|2025-02-21 04:29:30|4750|4744|4750.1|4744.1|4750.1|4744.1|4750|4744|0
1740112180000|2025-02-21 04:29:40|4750|4744|4750|4744|4750.1|4744.1|4750|4744|0
1740112190000|2025-02-21 04:29:50|4750.1|4744.1|4750|4744|4750.1|4744.1|4750|4744|0
1740112230000|2025-02-21 04:30:30|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1740112250000|2025-02-21 04:30:50|4749.6|4743.6|4749|4743|4749.6|4743.6|4749|4743|0
1740112350000|2025-02-21 04:32:30|4748.6|4742.6|4747.6|4741.6|4748.6|4742.6|4747.6|4741.6|0
1740112360000|2025-02-21 04:32:40|4748|4742|4748|4742|4748|4742|4748|4742|0
1740112380000|2025-02-21 04:33:00|4749|4743|4748|4742|4749|4743|4748|4742|1
1740112390000|2025-02-21 04:33:10|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1740112400000|2025-02-21 04:33:20|4748.1|4742.1|4749.1|4743.1|4749.1|4743.1|4748.1|4742.1|0
1740112410000|2025-02-21 04:33:30|4749|4743|4749.1|4743.1|4749.1|4743.1|4748.6|4742.6|0
1740112440000|2025-02-21 04:34:00|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|0
1740112450000|2025-02-21 04:34:10|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|0
1740112460000|2025-02-21 04:34:20|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|0
1740112480000|2025-02-21 04:34:40|4747.1|4741.1|4747.1|4741.1|4747.1|4741.1|4747.1|4741.1|0
1740112510000|2025-02-21 04:35:10|4747.5|4741.5|4747.6|4741.6|4748.1|4742.1|4747.5|4741.5|0
1740112530000|2025-02-21 04:35:30|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|0
1740112560000|2025-02-21 04:36:00|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|0
1740112600000|2025-02-21 04:36:40|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|0
1740112610000|2025-02-21 04:36:50|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1740112620000|2025-02-21 04:37:00|4751.1|4745.1|4751.6|4745.6|4751.6|4745.6|4751.1|4745.1|0
1740112680000|2025-02-21 04:38:00|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|0
1740112690000|2025-02-21 04:38:10|4753.6|4747.6|4750.6|4744.6|4753.6|4747.6|4750.6|4744.6|0
1740112730000|2025-02-21 04:38:50|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|0
1740112780000|2025-02-21 04:39:40|4751.6|4745.6|4752.6|4746.6|4752.6|4746.6|4751.6|4745.6|0
1740112970000|2025-02-21 04:42:50|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|0
1740112990000|2025-02-21 04:43:10|4752.1|4746.1|4752.5|4746.5|4752.5|4746.5|4752.1|4746.1|0
1740113020000|2025-02-21 04:43:40|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|0
1740113060000|2025-02-21 04:44:20|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|0
1740113170000|2025-02-21 04:46:10|4752.5|4746.5|4753.1|4747.1|4753.6|4747.6|4752.5|4746.5|0
1740113260000|2025-02-21 04:47:40|4753|4747|4752.5|4746.5|4753|4747|4752.5|4746.5|0
1740113320000|2025-02-21 04:48:40|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|0
1740113330000|2025-02-21 04:48:50|4752.5|4746.5|4752.6|4746.6|4752.6|4746.6|4752.5|4746.5|0
1740113340000|2025-02-21 04:49:00|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|1
1740113470000|2025-02-21 04:51:10|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|0
1740113480000|2025-02-21 04:51:20|4753.1|4747.1|4755.1|4749.1|4755.1|4749.1|4753.1|4747.1|5
1740113540000|2025-02-21 04:52:20|4754.1|4748.1|4754.1|4748.1|4754.1|4748.1|4754.1|4748.1|6
1740113630000|2025-02-21 04:53:50|4754.5|4748.5|4754.5|4748.5|4754.5|4748.5|4754.5|4748.5|0
1740113670000|2025-02-21 04:54:30|4754.6|4748.6|4754.5|4748.5|4754.6|4748.6|4754.5|4748.5|0
1740113720000|2025-02-21 04:55:20|4754.6|4748.6|4754.6|4748.6|4754.6|4748.6|4754.6|4748.6|0
1740113730000|2025-02-21 04:55:30|4754.5|4748.5|4754.5|4748.5|4754.5|4748.5|4754.5|4748.5|0
1740113750000|2025-02-21 04:55:50|4755|4749|4754.6|4748.6|4755|4749|4754.6|4748.6|0
1740113770000|2025-02-21 04:56:10|4754.5|4748.5|4754.5|4748.5|4754.5|4748.5|4754.5|4748.5|0
1740113780000|2025-02-21 04:56:20|4754.6|4748.6|4754.5|4748.5|4754.6|4748.6|4754.5|4748.5|0
1740113800000|2025-02-21 04:56:40|4754.6|4748.6|4754.6|4748.6|4754.6|4748.6|4754.6|4748.6|0
1740113840000|2025-02-21 04:57:20|4754|4748|4754|4748|4754|4748|4754|4748|0
1740113850000|2025-02-21 04:57:30|4753.6|4747.6|4753.6|4747.6|4753.6|4747.6|4753.6|4747.6|0
1740113900000|2025-02-21 04:58:20|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|1
1740114050000|2025-02-21 05:00:50|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|0
1740114080000|2025-02-21 05:01:20|4753.6|4747.6|4753.6|4747.6|4753.6|4747.6|4753.6|4747.6|10
1740114090000|2025-02-21 05:01:30|4754.1|4748.1|4754.1|4748.1|4754.1|4748.1|4754.1|4748.1|0
1740114110000|2025-02-21 05:01:50|4753.6|4747.6|4753.6|4747.6|4753.6|4747.6|4753.6|4747.6|0
1740114170000|2025-02-21 05:02:50|4753.5|4747.5|4753.1|4747.1|4753.5|4747.5|4753.1|4747.1|0
1740114230000|2025-02-21 05:03:50|4753.6|4747.6|4754.1|4748.1|4754.1|4748.1|4753.6|4747.6|0
1740114240000|2025-02-21 05:04:00|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|0
1740114250000|2025-02-21 05:04:10|4752.6|4746.6|4753.1|4747.1|4753.1|4747.1|4752.6|4746.6|0
1740114280000|2025-02-21 05:04:40|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|0
1740114290000|2025-02-21 05:04:50|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|4753.1|4747.1|0
1740114360000|2025-02-21 05:06:00|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|0
1740114380000|2025-02-21 05:06:20|4752.5|4746.5|4753.6|4747.6|4754.6|4748.6|4752.5|4746.5|0
1740114390000|2025-02-21 05:06:30|4754.1|4748.1|4754.6|4748.6|4754.6|4748.6|4754.1|4748.1|0
1740114410000|2025-02-21 05:06:50|4754.5|4748.5|4753.6|4747.6|4754.6|4748.6|4753.6|4747.6|0
1740114440000|2025-02-21 05:07:20|4753.5|4747.5|4752.6|4746.6|4753.5|4747.5|4752.6|4746.6|0
1740114490000|2025-02-21 05:08:10|4751.6|4745.6|4753.1|4747.1|4753.1|4747.1|4751.6|4745.6|0
1740114510000|2025-02-21 05:08:30|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|4752.6|4746.6|0
1740114600000|2025-02-21 05:10:00|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|0
1740114670000|2025-02-21 05:11:10|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|1
1740114710000|2025-02-21 05:11:50|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|0
1740114770000|2025-02-21 05:12:50|4750.6|4744.6|4751.1|4745.1|4751.1|4745.1|4750.6|4744.6|0
1740114780000|2025-02-21 05:13:00|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|0
1740114890000|2025-02-21 05:14:50|4749.6|4743.6|4748.6|4742.6|4749.6|4743.6|4748.6|4742.6|0
1740114900000|2025-02-21 05:15:00|4749|4743|4748.6|4742.6|4749|4743|4748.6|4742.6|0
1740114910000|2025-02-21 05:15:10|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|0
1740114930000|2025-02-21 05:15:30|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|0
1740114970000|2025-02-21 05:16:10|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|0
1740115000000|2025-02-21 05:16:40|4750.6|4744.6|4751.1|4745.1|4751.1|4745.1|4750.6|4744.6|0
1740115010000|2025-02-21 05:16:50|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|0
1740115020000|2025-02-21 05:17:00|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|0
1740115050000|2025-02-21 05:17:30|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|0
1740115120000|2025-02-21 05:18:40|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|0
1740115180000|2025-02-21 05:19:40|4749.6|4743.6|4750.1|4744.1|4750.1|4744.1|4749.6|4743.6|0
1740115210000|2025-02-21 05:20:10|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|0
1740115240000|2025-02-21 05:20:40|4750.1|4744.1|4750.6|4744.6|4751.1|4745.1|4750.1|4744.1|0
1740115270000|2025-02-21 05:21:10|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|0
1740115280000|2025-02-21 05:21:20|4750.6|4744.6|4750.1|4744.1|4750.6|4744.6|4750.1|4744.1|0
1740115310000|2025-02-21 05:21:50|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|0
1740115340000|2025-02-21 05:22:20|||||||||1
1740115470000|2025-02-21 05:24:30|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|0
1740115480000|2025-02-21 05:24:40|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|0
1740115490000|2025-02-21 05:24:50|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|0
1740115500000|2025-02-21 05:25:00|4748.6|4742.6|4749.1|4743.1|4749.1|4743.1|4748.6|4742.6|0
1740115510000|2025-02-21 05:25:10|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|0
1740115520000|2025-02-21 05:25:20|4748.1|4742.1|4748.6|4742.6|4748.6|4742.6|4748.1|4742.1|8
1740115540000|2025-02-21 05:25:40|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|0
1740115600000|2025-02-21 05:26:40|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|0
1740115630000|2025-02-21 05:27:10|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|0
1740115790000|2025-02-21 05:29:50|||||||||1
1740115800000|2025-02-21 05:30:00|4749.1|4743.1|4748.1|4742.1|4749.1|4743.1|4748.1|4742.1|7
1740115810000|2025-02-21 05:30:10|4748.6|4742.6|4749.6|4743.6|4749.6|4743.6|4748.6|4742.6|0
1740115820000|2025-02-21 05:30:20|4750.1|4744.1|4750.1|4744.1|4750.6|4744.6|4750.1|4744.1|0
1740115830000|2025-02-21 05:30:30|4750.6|4744.6|4751.6|4745.6|4751.6|4745.6|4750.6|4744.6|0
1740115840000|2025-02-21 05:30:40|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|4752.1|4746.1|0
1740115850000|2025-02-21 05:30:50|4751.6|4745.6|4752.1|4746.1|4753.1|4747.1|4751.6|4745.6|0
1740115860000|2025-02-21 05:31:00|4751.6|4745.6|4751.1|4745.1|4751.6|4745.6|4751.1|4745.1|0
1740115870000|2025-02-21 05:31:10|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|0
1740115890000|2025-02-21 05:31:30|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|0
1740115900000|2025-02-21 05:31:40|4751.1|4745.1|4750.6|4744.6|4751.1|4745.1|4750.6|4744.6|0
1740115950000|2025-02-21 05:32:30|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|0
1740115960000|2025-02-21 05:32:40|4750.6|4744.6|4749.6|4743.6|4750.6|4744.6|4749.6|4743.6|0
1740115980000|2025-02-21 05:33:00|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|0
1740116030000|2025-02-21 05:33:50|4749.7|4743.7|4750.1|4744.1|4750.1|4744.1|4749.6|4743.6|0
1740116040000|2025-02-21 05:34:00|4749.6|4743.6|4750.1|4744.1|4750.1|4744.1|4749.6|4743.6|0
1740116050000|2025-02-21 05:34:10|4749.6|4743.6|4749.6|4743.6|4750.1|4744.1|4749.6|4743.6|0
1740116070000|2025-02-21 05:34:30|4750.1|4744.1|4748.6|4742.6|4750.1|4744.1|4748.2|4742.2|0
1740116090000|2025-02-21 05:34:50|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|0
1740116100000|2025-02-21 05:35:00|4750.6|4744.6|4750.1|4744.1|4750.6|4744.6|4750.1|4744.1|2
1740116110000|2025-02-21 05:35:10|4750.6|4744.6|4751.1|4745.1|4751.1|4745.1|4750.6|4744.6|0
1740116120000|2025-02-21 05:35:20|4750.6|4744.6|4751.1|4745.1|4751.1|4745.1|4750.6|4744.6|0
1740116130000|2025-02-21 05:35:30|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|0
1740116150000|2025-02-21 05:35:50|4750.1|4744.1|4750.6|4744.6|4750.6|4744.6|4750.1|4744.1|0
1740116160000|2025-02-21 05:36:00|4751.1|4745.1|4750.6|4744.6|4751.1|4745.1|4750.6|4744.6|0
1740116170000|2025-02-21 05:36:10|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|0
1740116180000|2025-02-21 05:36:20|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|0
1740116190000|2025-02-21 05:36:30|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|0
1740116200000|2025-02-21 05:36:40|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|0
1740116210000|2025-02-21 05:36:50|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|4750.6|4744.6|0
1740116230000|2025-02-21 05:37:10|4750.6|4744.6|4751.1|4745.1|4751.1|4745.1|4750.6|4744.6|0
1740116240000|2025-02-21 05:37:20|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|4751.6|4745.6|0
1740116260000|2025-02-21 05:37:40|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|4751.1|4745.1|0
1740116280000|2025-02-21 05:38:00|4751.6|4745.6|4750.6|4744.6|4751.6|4745.6|4750.6|4744.6|0
1740116290000|2025-02-21 05:38:10|4750.1|4744.1|4750.6|4744.6|4750.6|4744.6|4750.1|4744.1|0
1740116310000|2025-02-21 05:38:30|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|0
1740116320000|2025-02-21 05:38:40|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|0
1740116330000|2025-02-21 05:38:50|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|0
1740116340000|2025-02-21 05:39:00|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|4750.6|4744.6|0
1740116380000|2025-02-21 05:39:40|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|0
1740116390000|2025-02-21 05:39:50|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|0
1740116400000|2025-02-21 05:40:00|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|0
1740116450000|2025-02-21 05:40:50|4749.2|4743.2|4749.1|4743.1|4749.6|4743.6|4749.1|4743.1|0
1740116470000|2025-02-21 05:41:10|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|0
1740116500000|2025-02-21 05:41:40|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|0
1740116510000|2025-02-21 05:41:50|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|4749.6|4743.6|0
1740116540000|2025-02-21 05:42:20|4749.1|4743.1|4749.6|4743.6|4749.6|4743.6|4749.1|4743.1|0
1740116550000|2025-02-21 05:42:30|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|4749.1|4743.1|0
1740116580000|2025-02-21 05:43:00|4748.6|4742.6|4746.1|4740.1|4748.6|4742.6|4746.1|4740.1|6
1740116590000|2025-02-21 05:43:10|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|0
1740116600000|2025-02-21 05:43:20|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|1
1740116640000|2025-02-21 05:44:00|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|4
1740116650000|2025-02-21 05:44:10|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|1
1740116660000|2025-02-21 05:44:20|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|0
1740116740000|2025-02-21 05:45:40|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|0
1740116750000|2025-02-21 05:45:50|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|0
1740116800000|2025-02-21 05:46:40|4748.6|4742.6|4749.1|4743.1|4749.1|4743.1|4748.6|4742.6|1
1740116820000|2025-02-21 05:47:00|4749.6|4743.6|4748.1|4742.1|4749.6|4743.6|4748.1|4742.1|0
1740116830000|2025-02-21 05:47:10|4748.6|4742.6|4748.1|4742.1|4748.6|4742.6|4748.1|4742.1|0
1740116860000|2025-02-21 05:47:40|4748.6|4742.6|4747.6|4741.6|4748.6|4742.6|4747.6|4741.6|0
1740116870000|2025-02-21 05:47:50|4748.1|4742.1|4747.1|4741.1|4748.1|4742.1|4747.1|4741.1|0
1740116880000|2025-02-21 05:48:00|4746.6|4740.6|4747.1|4741.1|4747.1|4741.1|4746.6|4740.6|0
1740116890000|2025-02-21 05:48:10|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|0
1740116900000|2025-02-21 05:48:20|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|4748.1|4742.1|1
1740116920000|2025-02-21 05:48:40|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|4747.6|4741.6|0
1740116930000|2025-02-21 05:48:50|4747.1|4741.1|4747.6|4741.6|4747.6|4741.6|4747.1|4741.1|0
1740116940000|2025-02-21 05:49:00|4746.6|4740.6|4747.1|4741.1|4747.1|4741.1|4746.6|4740.6|0
1740116960000|2025-02-21 05:49:20|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|1
1740116990000|2025-02-21 05:49:50|4746.1|4740.1|4746.1|4740.1|4746.1|4740.1|4746.1|4740.1|1
1740117040000|2025-02-21 05:50:40|4745.6|4739.6|4745.6|4739.6|4745.6|4739.6|4745.6|4739.6|0
1740117050000|2025-02-21 05:50:50|4745.2|4739.2|4745.6|4739.6|4745.6|4739.6|4745.2|4739.2|0
1740117060000|2025-02-21 05:51:00|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740117070000|2025-02-21 05:51:10|4746.1|4740.1|4745.6|4739.6|4746.1|4740.1|4745.6|4739.6|0
1740117080000|2025-02-21 05:51:20|4746.1|4740.1|4746.1|4740.1|4746.1|4740.1|4746.1|4740.1|0
1740117110000|2025-02-21 05:51:50|4745.6|4739.6|4745.6|4739.6|4745.6|4739.6|4745.6|4739.6|0
1740117120000|2025-02-21 05:52:00|4745.1|4739.1|4745.1|4739.1|4745.1|4739.1|4745.1|4739.1|0
1740117200000|2025-02-21 05:53:20|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|33
1740117220000|2025-02-21 05:53:40|||||||||3
1740117260000|2025-02-21 05:54:20|||||||||1
1740117270000|2025-02-21 05:54:30|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|2
1740117290000|2025-02-21 05:54:50|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1740117300000|2025-02-21 05:55:00|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740117340000|2025-02-21 05:55:40|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1740117370000|2025-02-21 05:56:10|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740117380000|2025-02-21 05:56:20|4747.2|4741.2|4746.7|4740.7|4747.2|4741.2|4746.7|4740.7|2
1740117390000|2025-02-21 05:56:30|4748.2|4742.2|4748.6|4742.6|4748.6|4742.6|4748.2|4742.2|2
1740117400000|2025-02-21 05:56:40|4747.7|4741.7|4750.6|4744.6|4750.6|4744.6|4747.7|4741.7|2
1740117410000|2025-02-21 05:56:50|4750.2|4744.2|4750.6|4744.6|4750.6|4744.6|4750.2|4744.2|1
1740117430000|2025-02-21 05:57:10|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1740117480000|2025-02-21 05:58:00|4748.2|4742.2|4747.2|4741.2|4748.2|4742.2|4747.2|4741.2|1
1740117490000|2025-02-21 05:58:10|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740117500000|2025-02-21 05:58:20|4747.2|4741.2|4747.7|4741.7|4747.7|4741.7|4747.2|4741.2|0
1740117530000|2025-02-21 05:58:50|4747.2|4741.2|4747.7|4741.7|4747.7|4741.7|4747.2|4741.2|0
1740117600000|2025-02-21 06:00:00|4747.2|4741.2|4747.7|4741.7|4747.7|4741.7|4747.2|4741.2|0
1740117650000|2025-02-21 06:00:50|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740117670000|2025-02-21 06:01:10|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.6|4741.6|0
1740117690000|2025-02-21 06:01:30|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740117700000|2025-02-21 06:01:40|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|0
1740117720000|2025-02-21 06:02:00|4749.1|4743.1|4748.6|4742.6|4749.1|4743.1|4748.6|4742.6|0
1740117780000|2025-02-21 06:03:00|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740117800000|2025-02-21 06:03:20|4747.7|4741.7|4747.2|4741.2|4747.7|4741.7|4747.2|4741.2|0
1740117810000|2025-02-21 06:03:30|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740117820000|2025-02-21 06:03:40|4747.6|4741.6|4747.6|4741.6|4747.7|4741.7|4747.6|4741.6|0
1740117830000|2025-02-21 06:03:50|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4745.7|4739.7|0
1740117850000|2025-02-21 06:04:10|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.2|4739.2|0
1740117860000|2025-02-21 06:04:20|4746.2|4740.2|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740117900000|2025-02-21 06:05:00|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1740117910000|2025-02-21 06:05:10|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740117920000|2025-02-21 06:05:20|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4744.7|4738.7|0
1740117930000|2025-02-21 06:05:30|4746.2|4740.2|4746.7|4740.7|4746.7|4740.7|4745.7|4739.7|0
1740117950000|2025-02-21 06:05:50|4746.6|4740.6|4746.7|4740.7|4746.7|4740.7|4746.6|4740.6|0
1740117970000|2025-02-21 06:06:10|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|4746.6|4740.6|0
1740117980000|2025-02-21 06:06:20|4746.7|4740.7|4746.6|4740.6|4746.7|4740.7|4746.2|4740.2|0
1740117990000|2025-02-21 06:06:30|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740118000000|2025-02-21 06:06:40|4746.2|4740.2|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740118010000|2025-02-21 06:06:50|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1740118020000|2025-02-21 06:07:00|4745.7|4739.7|4744.7|4738.7|4745.7|4739.7|4744.7|4738.7|0
1740118040000|2025-02-21 06:07:20|4745.7|4739.7|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|1
1740118050000|2025-02-21 06:07:30|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1740118070000|2025-02-21 06:07:50|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740118080000|2025-02-21 06:08:00|4746.2|4740.2|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740118090000|2025-02-21 06:08:10|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1740118100000|2025-02-21 06:08:20|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740118130000|2025-02-21 06:08:50|4747.1|4741.1|4747.7|4741.7|4747.7|4741.7|4747.1|4741.1|3
1740118140000|2025-02-21 06:09:00|4748.2|4742.2|4747.7|4741.7|4748.2|4742.2|4747.7|4741.7|0
1740118180000|2025-02-21 06:09:40|4748.2|4742.2|4747.7|4741.7|4748.2|4742.2|4747.7|4741.7|0
1740118200000|2025-02-21 06:10:00|4746.7|4740.7|4746.7|4740.7|4747.2|4741.2|4746.7|4740.7|1
1740118210000|2025-02-21 06:10:10|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740118230000|2025-02-21 06:10:30|4747.6|4741.6|4747.2|4741.2|4748.2|4742.2|4747.2|4741.2|0
1740118240000|2025-02-21 06:10:40|4746.7|4740.7|4746.7|4740.7|4747.2|4741.2|4746.7|4740.7|1
1740118270000|2025-02-21 06:11:10|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1740118290000|2025-02-21 06:11:30|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740118300000|2025-02-21 06:11:40|4746.2|4740.2|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740118320000|2025-02-21 06:12:00|4745.2|4739.2|4745.7|4739.7|4745.7|4739.7|4745.2|4739.2|1
1740118350000|2025-02-21 06:12:30|4746.2|4740.2|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740118360000|2025-02-21 06:12:40|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1740118380000|2025-02-21 06:13:00|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|2
1740118390000|2025-02-21 06:13:10|4746.2|4740.2|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740118400000|2025-02-21 06:13:20|4745.2|4739.2|4745.7|4739.7|4745.7|4739.7|4745.2|4739.2|0
1740118410000|2025-02-21 06:13:30|4746.2|4740.2|4746.7|4740.7|4746.7|4740.7|4746.2|4740.2|0
1740118450000|2025-02-21 06:14:10|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740118460000|2025-02-21 06:14:20|4746.7|4740.7|4747.2|4741.2|4747.2|4741.2|4746.7|4740.7|0
1740118480000|2025-02-21 06:14:40|4748.1|4742.1|4747.7|4741.7|4748.1|4742.1|4747.7|4741.7|0
1740118490000|2025-02-21 06:14:50|4747.2|4741.2|4746.7|4740.7|4747.2|4741.2|4746.7|4740.7|0
1740118500000|2025-02-21 06:15:00|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740118510000|2025-02-21 06:15:10|4746.7|4740.7|4747.7|4741.7|4747.7|4741.7|4746.7|4740.7|0
1740118520000|2025-02-21 06:15:20|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740118530000|2025-02-21 06:15:30|4747.7|4741.7|4748.2|4742.2|4748.2|4742.2|4747.7|4741.7|0
1740118560000|2025-02-21 06:16:00|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740118600000|2025-02-21 06:16:40|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740118620000|2025-02-21 06:17:00|4747.7|4741.7|4747.2|4741.2|4747.7|4741.7|4746.7|4740.7|0
1740118630000|2025-02-21 06:17:10|4748.2|4742.2|4749.7|4743.7|4749.7|4743.7|4748.2|4742.2|0
1740118640000|2025-02-21 06:17:20|4750.2|4744.2|4749.7|4743.7|4750.2|4744.2|4749.7|4743.7|0
1740118660000|2025-02-21 06:17:40|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4748.7|4742.7|0
1740118680000|2025-02-21 06:18:00|4748.7|4742.7|4748.2|4742.2|4748.7|4742.7|4748.2|4742.2|0
1740118700000|2025-02-21 06:18:20|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1740118720000|2025-02-21 06:18:40|4748.6|4742.6|4748.2|4742.2|4748.6|4742.6|4748.2|4742.2|0
1740118730000|2025-02-21 06:18:50|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1740118750000|2025-02-21 06:19:10|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1740118760000|2025-02-21 06:19:20|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|0
1740118770000|2025-02-21 06:19:30|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|0
1740118780000|2025-02-21 06:19:40|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1740118790000|2025-02-21 06:19:50|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|0
1740118800000|2025-02-21 06:20:00|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1740118820000|2025-02-21 06:20:20|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|0
1740118830000|2025-02-21 06:20:30|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1740118840000|2025-02-21 06:20:40|4751.2|4745.2|4749.7|4743.7|4751.2|4745.2|4749.2|4743.2|1
1740118860000|2025-02-21 06:21:00|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|0
1740118910000|2025-02-21 06:21:50|4750.1|4744.1|4750.1|4744.1|4750.1|4744.1|4749.7|4743.7|0
1740118920000|2025-02-21 06:22:00|4750.2|4744.2|4749.2|4743.2|4750.2|4744.2|4749.2|4743.2|0
1740118930000|2025-02-21 06:22:10|4748.7|4742.7|4749.2|4743.2|4749.2|4743.2|4748.7|4742.7|0
1740118940000|2025-02-21 06:22:20|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|0
1740118950000|2025-02-21 06:22:30|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4748.7|4742.7|0
1740118970000|2025-02-21 06:22:50|4748.7|4742.7|4749.2|4743.2|4749.2|4743.2|4748.7|4742.7|0
1740118980000|2025-02-21 06:23:00|4748.7|4742.7|4749.2|4743.2|4749.2|4743.2|4748.7|4742.7|0
1740118990000|2025-02-21 06:23:10|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|0
1740119010000|2025-02-21 06:23:30|4749.2|4743.2|4748.7|4742.7|4749.2|4743.2|4748.7|4742.7|0
1740119080000|2025-02-21 06:24:40|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1740119090000|2025-02-21 06:24:50|4749.7|4743.7|4749.2|4743.2|4749.7|4743.7|4749.2|4743.2|0
1740119100000|2025-02-21 06:25:00|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1740119110000|2025-02-21 06:25:10|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740119160000|2025-02-21 06:26:00|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|0
1740119170000|2025-02-21 06:26:10|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740119180000|2025-02-21 06:26:20|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|1
1740119190000|2025-02-21 06:26:30|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740119220000|2025-02-21 06:27:00|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|1
1740119230000|2025-02-21 06:27:10|4749.2|4743.2|4748.7|4742.7|4749.2|4743.2|4748.7|4742.7|0
1740119240000|2025-02-21 06:27:20|4749.7|4743.7|4749.2|4743.2|4749.7|4743.7|4749.2|4743.2|0
1740119250000|2025-02-21 06:27:30|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1740119280000|2025-02-21 06:28:00|4748.2|4742.2|4748.2|4742.2|4748.7|4742.7|4748.2|4742.2|0
1740119370000|2025-02-21 06:29:30|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740119380000|2025-02-21 06:29:40|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740119390000|2025-02-21 06:29:50|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740119400000|2025-02-21 06:30:00|4747.7|4741.7|4749.2|4743.2|4749.2|4743.2|4747.7|4741.7|0
1740119410000|2025-02-21 06:30:10|4748.7|4742.7|4747.7|4741.7|4749.2|4743.2|4747.7|4741.7|0
1740119420000|2025-02-21 06:30:20|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740119430000|2025-02-21 06:30:30|4746.7|4740.7|4746.2|4740.2|4746.7|4740.7|4746.2|4740.2|0
1740119440000|2025-02-21 06:30:40|4746.7|4740.7|4748.2|4742.2|4748.2|4742.2|4746.7|4740.7|0
1740119450000|2025-02-21 06:30:50|4748.7|4742.7|4748.2|4742.2|4748.7|4742.7|4748.2|4742.2|0
1740119460000|2025-02-21 06:31:00|4748.7|4742.7|4746.7|4740.7|4748.7|4742.7|4746.7|4740.7|0
1740119470000|2025-02-21 06:31:10|4747.2|4741.2|4746.7|4740.7|4747.2|4741.2|4746.7|4740.7|0
1740119480000|2025-02-21 06:31:20|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740119510000|2025-02-21 06:31:50|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4747.7|4741.7|2
1740119520000|2025-02-21 06:32:00|4749.2|4743.2|4748.7|4742.7|4749.2|4743.2|4748.7|4742.7|0
1740119530000|2025-02-21 06:32:10|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1740119540000|2025-02-21 06:32:20|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1740119550000|2025-02-21 06:32:30|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740119560000|2025-02-21 06:32:40|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|2
1740119570000|2025-02-21 06:32:50|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|0
1740119580000|2025-02-21 06:33:00|4750.2|4744.2|4750.2|4744.2|4750.7|4744.7|4750.2|4744.2|0
1740119590000|2025-02-21 06:33:10|4749.7|4743.7|4748.7|4742.7|4749.7|4743.7|4748.2|4742.2|0
1740119600000|2025-02-21 06:33:20|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740119610000|2025-02-21 06:33:30|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740119620000|2025-02-21 06:33:40|4747.7|4741.7|4747.7|4741.7|4748.2|4742.2|4747.7|4741.7|0
1740119630000|2025-02-21 06:33:50|4748.2|4742.2|4748.7|4742.7|4748.7|4742.7|4748.2|4742.2|0
1740119640000|2025-02-21 06:34:00|4748.2|4742.2|4747.7|4741.7|4748.2|4742.2|4747.7|4741.7|0
1740119650000|2025-02-21 06:34:10|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4747.8|4741.8|0
1740119660000|2025-02-21 06:34:20|4747.7|4741.7|4748.2|4742.2|4748.2|4742.2|4747.7|4741.7|0
1740119670000|2025-02-21 06:34:30|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1740119680000|2025-02-21 06:34:40|4748.2|4742.2|4748.7|4742.7|4748.7|4742.7|4748.2|4742.2|0
1740119690000|2025-02-21 06:34:50|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740119700000|2025-02-21 06:35:00|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740119710000|2025-02-21 06:35:10|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740119780000|2025-02-21 06:36:20|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|2
1740119810000|2025-02-21 06:36:50|4746.8|4740.8|4744.7|4738.7|4746.8|4740.8|4744.7|4738.7|4
1740119820000|2025-02-21 06:37:00|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740119830000|2025-02-21 06:37:10|4746.2|4740.2|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740119860000|2025-02-21 06:37:40|4745.2|4739.2|4744.7|4738.7|4745.2|4739.2|4744.7|4738.7|0
1740119870000|2025-02-21 06:37:50|4744.2|4738.2|4743.2|4737.2|4744.2|4738.2|4742.2|4736.2|34
1740119880000|2025-02-21 06:38:00|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|0
1740119890000|2025-02-21 06:38:10|4743.8|4737.8|4744.7|4738.7|4744.7|4738.7|4743.8|4737.8|0
1740119910000|2025-02-21 06:38:30|4745.2|4739.2|4745.2|4739.2|4745.7|4739.7|4744.7|4738.7|0
1740119920000|2025-02-21 06:38:40|4744.7|4738.7|4745.7|4739.7|4745.7|4739.7|4744.3|4738.3|0
1740119930000|2025-02-21 06:38:50|4745.2|4739.2|4744.7|4738.7|4745.7|4739.7|4744.7|4738.7|0
1740119940000|2025-02-21 06:39:00|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740119950000|2025-02-21 06:39:10|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|0
1740119990000|2025-02-21 06:39:50|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740120000000|2025-02-21 06:40:00|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4747.2|4741.2|0
1740120010000|2025-02-21 06:40:10|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740120020000|2025-02-21 06:40:20|4747.3|4741.3|4745.7|4739.7|4747.3|4741.3|4745.7|4739.7|0
1740120040000|2025-02-21 06:40:40|4746.2|4740.2|4745.2|4739.2|4746.2|4740.2|4744.7|4738.7|0
1740120050000|2025-02-21 06:40:50|4745.3|4739.3|4745.7|4739.7|4745.7|4739.7|4745.2|4739.2|1
1740120060000|2025-02-21 06:41:00|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1740120070000|2025-02-21 06:41:10|4744.7|4738.7|4746.2|4740.2|4746.2|4740.2|4744.7|4738.7|0
1740120090000|2025-02-21 06:41:30|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|0
1740120110000|2025-02-21 06:41:50|4746.2|4740.2|4744.7|4738.7|4746.2|4740.2|4744.7|4738.7|0
1740120120000|2025-02-21 06:42:00|4745.7|4739.7|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740120130000|2025-02-21 06:42:10|4746.7|4740.7|4743.7|4737.7|4746.7|4740.7|4743.7|4737.7|0
1740120140000|2025-02-21 06:42:20|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|1
1740120150000|2025-02-21 06:42:30|4743.7|4737.7|4743.2|4737.2|4743.7|4737.7|4743.2|4737.2|1
1740120180000|2025-02-21 06:43:00|4742.8|4736.8|4743.2|4737.2|4743.2|4737.2|4742.8|4736.8|1
1740120200000|2025-02-21 06:43:20|4742.8|4736.8|4743.2|4737.2|4743.2|4737.2|4742.8|4736.8|2
1740120250000|2025-02-21 06:44:10|4741.2|4735.2|4740.2|4734.2|4741.2|4735.2|4740.2|4734.2|45
1740120260000|2025-02-21 06:44:20|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|1
1740120270000|2025-02-21 06:44:30|4739.2|4733.2|4740.7|4734.7|4740.7|4734.7|4739.2|4733.2|1
1740120290000|2025-02-21 06:44:50|4740.2|4734.2|4739.7|4733.7|4740.2|4734.2|4739.7|4733.7|2
1740120300000|2025-02-21 06:45:00|4738.7|4732.7|4739.2|4733.2|4739.2|4733.2|4738.7|4732.7|2
1740120310000|2025-02-21 06:45:10|4738.7|4732.7|4739.7|4733.7|4739.7|4733.7|4738.7|4732.7|0
1740120320000|2025-02-21 06:45:20|4739.2|4733.2|4738.7|4732.7|4739.7|4733.7|4738.7|4732.7|0
1740120330000|2025-02-21 06:45:30|4738.2|4732.2|4738.7|4732.7|4738.7|4732.7|4738.2|4732.2|0
1740120340000|2025-02-21 06:45:40|4739.2|4733.2|4739.7|4733.7|4739.7|4733.7|4739.2|4733.2|1
1740120350000|2025-02-21 06:45:50|4740.7|4734.7|4740.2|4734.2|4740.7|4734.7|4740.2|4734.2|0
1740120360000|2025-02-21 06:46:00|4740.7|4734.7|4739.7|4733.7|4740.7|4734.7|4739.2|4733.2|0
1740120370000|2025-02-21 06:46:10|4740.2|4734.2|4739.7|4733.7|4740.2|4734.2|4739.7|4733.7|0
1740120380000|2025-02-21 06:46:20|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|4739.7|4733.7|0
1740120400000|2025-02-21 06:46:40|4739.7|4733.7|4740.2|4734.2|4740.2|4734.2|4739.7|4733.7|0
1740120430000|2025-02-21 06:47:10|4741.1|4735.1|4740.7|4734.7|4741.2|4735.2|4740.2|4734.2|0
1740120440000|2025-02-21 06:47:20|4741.6|4735.6|4741.7|4735.7|4741.7|4735.7|4741.6|4735.6|1
1740120450000|2025-02-21 06:47:30|4740.7|4734.7|4740.7|4734.7|4740.7|4734.7|4740.7|4734.7|0
1740120460000|2025-02-21 06:47:40|4740.2|4734.2|4739.7|4733.7|4740.2|4734.2|4739.7|4733.7|0
1740120470000|2025-02-21 06:47:50|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|0
1740120480000|2025-02-21 06:48:00|4740.7|4734.7|4738.7|4732.7|4740.7|4734.7|4738.7|4732.7|0
1740120490000|2025-02-21 06:48:10|4739.2|4733.2|4738.7|4732.7|4739.2|4733.2|4738.7|4732.7|0
1740120500000|2025-02-21 06:48:20|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4738.7|4732.7|0
1740120510000|2025-02-21 06:48:30|4738.7|4732.7|4738.2|4732.2|4739.2|4733.2|4738.2|4732.2|0
1740120520000|2025-02-21 06:48:40|4738.7|4732.7|4738.7|4732.7|4739.2|4733.2|4738.7|4732.7|0
1740120530000|2025-02-21 06:48:50|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1740120550000|2025-02-21 06:49:10|4737.3|4731.3|4736.7|4730.7|4737.3|4731.3|4736.7|4730.7|1
1740120560000|2025-02-21 06:49:20|4737.2|4731.2|4738.7|4732.7|4738.7|4732.7|4737.2|4731.2|0
1740120580000|2025-02-21 06:49:40|4738.3|4732.3|4738.7|4732.7|4738.7|4732.7|4738.2|4732.2|0
1740120600000|2025-02-21 06:50:00|4739.2|4733.2|4738.2|4732.2|4739.2|4733.2|4738.2|4732.2|0
1740120610000|2025-02-21 06:50:10|4738.7|4732.7|4738.7|4732.7|4739.2|4733.2|4738.7|4732.7|0
1740120620000|2025-02-21 06:50:20|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|0
1740120630000|2025-02-21 06:50:30|4739.7|4733.7|4740.7|4734.7|4740.7|4734.7|4739.7|4733.7|0
1740120640000|2025-02-21 06:50:40|4741.2|4735.2|4739.7|4733.7|4741.2|4735.2|4739.7|4733.7|1
1740120650000|2025-02-21 06:50:50|4740.2|4734.2|4740.7|4734.7|4740.7|4734.7|4740.2|4734.2|0
1740120660000|2025-02-21 06:51:00|4740.2|4734.2|4739.7|4733.7|4740.2|4734.2|4739.7|4733.7|0
1740120670000|2025-02-21 06:51:10|4740.2|4734.2|4739.7|4733.7|4740.2|4734.2|4739.7|4733.7|0
1740120680000|2025-02-21 06:51:20|4740.2|4734.2|4740.7|4734.7|4740.7|4734.7|4740.2|4734.2|0
1740120690000|2025-02-21 06:51:30|4740.2|4734.2|4739.7|4733.7|4740.2|4734.2|4739.7|4733.7|0
1740120700000|2025-02-21 06:51:40|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|0
1740120710000|2025-02-21 06:51:50|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|0
1740120720000|2025-02-21 06:52:00|4740.7|4734.7|4741.2|4735.2|4741.2|4735.2|4740.7|4734.7|0
1740120730000|2025-02-21 06:52:10|4741.7|4735.7|4742.2|4736.2|4742.2|4736.2|4741.7|4735.7|0
1740120750000|2025-02-21 06:52:30|4742.7|4736.7|4742.7|4736.7|4743.2|4737.2|4742.7|4736.7|0
1740120760000|2025-02-21 06:52:40|4743.2|4737.2|4742.7|4736.7|4743.2|4737.2|4742.7|4736.7|0
1740120770000|2025-02-21 06:52:50|4741.7|4735.7|4742.7|4736.7|4742.7|4736.7|4741.7|4735.7|0
1740120780000|2025-02-21 06:53:00|4742.2|4736.2|4741.7|4735.7|4742.7|4736.7|4741.7|4735.7|0
1740120790000|2025-02-21 06:53:10|4742.2|4736.2|4741.7|4735.7|4742.2|4736.2|4741.7|4735.7|0
1740120800000|2025-02-21 06:53:20|4742.2|4736.2|4742.7|4736.7|4742.7|4736.7|4741.7|4735.7|0
1740120820000|2025-02-21 06:53:40|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|0
1740120830000|2025-02-21 06:53:50|4742.2|4736.2|4742.7|4736.7|4742.7|4736.7|4742.2|4736.2|0
1740120850000|2025-02-21 06:54:10|4743.2|4737.2|4742.7|4736.7|4743.2|4737.2|4742.7|4736.7|0
1740120860000|2025-02-21 06:54:20|4742.2|4736.2|4742.2|4736.2|4742.7|4736.7|4742.2|4736.2|0
1740120870000|2025-02-21 06:54:30|4742.7|4736.7|4742.7|4736.7|4742.7|4736.7|4742.7|4736.7|0
1740120910000|2025-02-21 06:55:10|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|0
1740120920000|2025-02-21 06:55:20|4742.2|4736.2|4741.7|4735.7|4742.2|4736.2|4741.7|4735.7|0
1740120930000|2025-02-21 06:55:30|4742.2|4736.2|4742.7|4736.7|4742.7|4736.7|4742.2|4736.2|0
1740120960000|2025-02-21 06:56:00|4742.2|4736.2|4741.7|4735.7|4742.2|4736.2|4741.7|4735.7|0
1740120970000|2025-02-21 06:56:10|4742.2|4736.2|4743.7|4737.7|4743.7|4737.7|4742.2|4736.2|0
1740121000000|2025-02-21 06:56:40|4743.2|4737.2|4744.2|4738.2|4744.2|4738.2|4743.2|4737.2|0
1740121020000|2025-02-21 06:57:00|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|0
1740121030000|2025-02-21 06:57:10|4744.7|4738.7|4744.7|4738.7|4745.2|4739.2|4744.7|4738.7|0
1740121060000|2025-02-21 06:57:40|4745.2|4739.2|4744.7|4738.7|4745.2|4739.2|4744.7|4738.7|0
1740121070000|2025-02-21 06:57:50|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1740121080000|2025-02-21 06:58:00|4744.7|4738.7|4744.2|4738.2|4744.7|4738.7|4744.2|4738.2|0
1740121090000|2025-02-21 06:58:10|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|0
1740121100000|2025-02-21 06:58:20|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|2
1740121120000|2025-02-21 06:58:40|4742.7|4736.7|4742.7|4736.7|4742.7|4736.7|4742.7|4736.7|1
1740121140000|2025-02-21 06:59:00|4742.2|4736.2|4742.7|4736.7|4742.7|4736.7|4742.2|4736.2|0
1740121150000|2025-02-21 06:59:10|4743.2|4737.2|4742.7|4736.7|4743.2|4737.2|4742.7|4736.7|0
1740121160000|2025-02-21 06:59:20|4742.2|4736.2|4741.7|4735.7|4742.2|4736.2|4741.7|4735.7|0
1740121170000|2025-02-21 06:59:30|4742.2|4736.2|4742.2|4736.2|4742.7|4736.7|4742.2|4736.2|0
1740121180000|2025-02-21 06:59:40|4742.3|4736.3|4742.2|4736.2|4742.7|4736.7|4742.2|4736.2|0
1740121190000|2025-02-21 06:59:50|4742.7|4736.7|4742.2|4736.2|4742.7|4736.7|4742.2|4736.2|0
1740121200000|2025-02-21 07:00:00|4741.7|4735.7|4740.7|4734.7|4741.7|4735.7|4740.7|4734.7|2
1740121210000|2025-02-21 07:00:10|4740.2|4734.2|4741.7|4735.7|4742.2|4736.2|4740.2|4734.2|0
1740121220000|2025-02-21 07:00:20|4741.2|4735.2|4739.2|4733.2|4741.2|4735.2|4739.2|4733.2|2
1740121230000|2025-02-21 07:00:30|4739.7|4733.7|4739.2|4733.2|4739.7|4733.7|4739.2|4733.2|0
1740121250000|2025-02-21 07:00:50|4739.3|4733.3|4739.7|4733.7|4739.7|4733.7|4739.3|4733.3|0
1740121260000|2025-02-21 07:01:00|4739.3|4733.3|4739.2|4733.2|4739.3|4733.3|4739.2|4733.2|0
1740121310000|2025-02-21 07:01:50|4740.2|4734.2|4740.2|4734.2|4740.7|4734.7|4740.2|4734.2|1
1740121340000|2025-02-21 07:02:20|4740.7|4734.7|4741.2|4735.2|4741.2|4735.2|4740.7|4734.7|0
1740121350000|2025-02-21 07:02:30|4741.7|4735.7|4742.2|4736.2|4742.2|4736.2|4741.7|4735.7|0
1740121380000|2025-02-21 07:03:00|4742.3|4736.3|4742.7|4736.7|4742.7|4736.7|4742.3|4736.3|0
1740121430000|2025-02-21 07:03:50|4742.2|4736.2|4742.2|4736.2|4742.7|4736.7|4742.2|4736.2|0
1740121440000|2025-02-21 07:04:00|4742.3|4736.3|4742.7|4736.7|4742.7|4736.7|4742.3|4736.3|0
1740121450000|2025-02-21 07:04:10|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1740121460000|2025-02-21 07:04:20|4741.7|4735.7|4741.2|4735.2|4742.2|4736.2|4741.2|4735.2|1
1740121470000|2025-02-21 07:04:30|4740.7|4734.7|4739.7|4733.7|4740.7|4734.7|4739.7|4733.7|0
1740121490000|2025-02-21 07:04:50|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|1
1740121550000|2025-02-21 07:05:50|4739.7|4733.7|4740.2|4734.2|4740.2|4734.2|4739.7|4733.7|0
1740121580000|2025-02-21 07:06:20|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|0
1740121600000|2025-02-21 07:06:40|4739.3|4733.3|4739.2|4733.2|4739.3|4733.3|4739.2|4733.2|0
1740121610000|2025-02-21 07:06:50|4739.3|4733.3|4740.2|4734.2|4740.7|4734.7|4739.3|4733.3|0
1740121640000|2025-02-21 07:07:20|4740.7|4734.7|4740.7|4734.7|4740.7|4734.7|4740.7|4734.7|0
1740121670000|2025-02-21 07:07:50|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|0
1740121700000|2025-02-21 07:08:20|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|0
1740121730000|2025-02-21 07:08:50|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|100
1740121740000|2025-02-21 07:09:00|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|83
1740121760000|2025-02-21 07:09:20|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|0
1740121780000|2025-02-21 07:09:40|4742.7|4736.7|4742.7|4736.7|4742.7|4736.7|4742.7|4736.7|0
1740121790000|2025-02-21 07:09:50|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1740121820000|2025-02-21 07:10:20|||||||||100
1740121830000|2025-02-21 07:10:30|||||||||83
1740121860000|2025-02-21 07:11:00|4742.7|4736.7|4743.2|4737.2|4743.2|4737.2|4742.7|4736.7|0
1740121870000|2025-02-21 07:11:10|4745.2|4739.2|4746.2|4740.2|4746.2|4740.2|4745.2|4739.2|0
1740121880000|2025-02-21 07:11:20|4746.7|4740.7|4747.2|4741.2|4747.2|4741.2|4746.7|4740.7|0
1740121900000|2025-02-21 07:11:40|4747.6|4741.6|4748.1|4742.1|4748.6|4742.6|4747.6|4741.6|185
1740121910000|2025-02-21 07:11:50|4748.2|4742.2|4748.1|4742.1|4748.6|4742.6|4748.1|4742.1|0
1740121920000|2025-02-21 07:12:00|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|4748.6|4742.6|0
1740121930000|2025-02-21 07:12:10|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4747.2|4741.2|0
1740121940000|2025-02-21 07:12:20|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1740121950000|2025-02-21 07:12:30|4749.6|4743.6|4749.6|4743.6|4749.7|4743.7|4749.6|4743.6|0
1740121960000|2025-02-21 07:12:40|4749.2|4743.2|4749.7|4743.7|4749.7|4743.7|4749.2|4743.2|0
1740121970000|2025-02-21 07:12:50|4749.6|4743.6|4749.2|4743.2|4749.6|4743.6|4749.2|4743.2|0
1740121980000|2025-02-21 07:13:00|4748.2|4742.2|4747.2|4741.2|4748.2|4742.2|4746.2|4740.2|0
1740121990000|2025-02-21 07:13:10|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|0
1740122030000|2025-02-21 07:13:50|4746.6|4740.6|4746.2|4740.2|4746.6|4740.6|4746.2|4740.2|0
1740122060000|2025-02-21 07:14:20|4745.7|4739.7|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740122080000|2025-02-21 07:14:40|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|5
1740122090000|2025-02-21 07:14:50|4746.7|4740.7|4746.2|4740.2|4746.7|4740.7|4746.2|4740.2|0
1740122100000|2025-02-21 07:15:00|4745.2|4739.2|4744.7|4738.7|4745.2|4739.2|4744.7|4738.7|0
1740122110000|2025-02-21 07:15:10|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|0
1740122120000|2025-02-21 07:15:20|4743.7|4737.7|4744.2|4738.2|4744.7|4738.7|4743.7|4737.7|0
1740122130000|2025-02-21 07:15:30|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|0
1740122140000|2025-02-21 07:15:40|4744.6|4738.6|4744.2|4738.2|4744.6|4738.6|4744.2|4738.2|0
1740122150000|2025-02-21 07:15:50|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1740122230000|2025-02-21 07:17:10|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1740122270000|2025-02-21 07:17:50|4746.7|4740.7|4747.2|4741.2|4747.2|4741.2|4746.7|4740.7|65
1740122280000|2025-02-21 07:18:00|4746.7|4740.7|4746.7|4740.7|4747.2|4741.2|4746.7|4740.7|0
1740122290000|2025-02-21 07:18:10|4747.2|4741.2|4746.7|4740.7|4747.2|4741.2|4746.7|4740.7|0
1740122320000|2025-02-21 07:18:40|4747.2|4741.2|4746.7|4740.7|4747.2|4741.2|4746.2|4740.2|0
1740122330000|2025-02-21 07:18:50|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|4746.2|4740.2|0
1740122340000|2025-02-21 07:19:00|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|0
1740122360000|2025-02-21 07:19:20|4746.6|4740.6|4745.7|4739.7|4746.6|4740.6|4745.7|4739.7|0
1740122370000|2025-02-21 07:19:30|4745.2|4739.2|4745.7|4739.7|4746.2|4740.2|4745.2|4739.2|0
1740122380000|2025-02-21 07:19:40|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740122400000|2025-02-21 07:20:00|4747.6|4741.6|4747.7|4741.7|4748.7|4742.7|4747.6|4741.6|0
1740122420000|2025-02-21 07:20:20|4747.6|4741.6|4747.7|4741.7|4747.7|4741.7|4747.6|4741.6|0
1740122440000|2025-02-21 07:20:40|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740122450000|2025-02-21 07:20:50|4746.7|4740.7|4747.2|4741.2|4747.7|4741.7|4746.7|4740.7|0
1740122460000|2025-02-21 07:21:00|4746.7|4740.7|4746.7|4740.7|4747.7|4741.7|4746.7|4740.7|0
1740122470000|2025-02-21 07:21:10|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.2|4741.2|0
1740122480000|2025-02-21 07:21:20|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740122500000|2025-02-21 07:21:40|4747.6|4741.6|4747.7|4741.7|4747.7|4741.7|4747.6|4741.6|0
1740122520000|2025-02-21 07:22:00|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740122560000|2025-02-21 07:22:40|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|0
1740122570000|2025-02-21 07:22:50|4747.2|4741.2|4746.7|4740.7|4747.2|4741.2|4746.7|4740.7|0
1740122580000|2025-02-21 07:23:00|4747.2|4741.2|4748.7|4742.7|4748.7|4742.7|4747.2|4741.2|0
1740122590000|2025-02-21 07:23:10|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|4749.2|4743.2|0
1740122600000|2025-02-21 07:23:20|4749.1|4743.1|4746.7|4740.7|4749.1|4743.1|4745.7|4739.7|0
1740122610000|2025-02-21 07:23:30|4747.2|4741.2|4747.7|4741.7|4747.7|4741.7|4747.2|4741.2|0
1740122650000|2025-02-21 07:24:10|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|0
1740122660000|2025-02-21 07:24:20|4747.6|4741.6|4747.7|4741.7|4747.7|4741.7|4747.6|4741.6|0
1740122670000|2025-02-21 07:24:30|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1740122700000|2025-02-21 07:25:00|4749.7|4743.7|4750.2|4744.2|4750.2|4744.2|4749.7|4743.7|0
1740122710000|2025-02-21 07:25:10|4750.6|4744.6|4750.2|4744.2|4750.6|4744.6|4750.2|4744.2|0
1740122760000|2025-02-21 07:26:00|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|4749.7|4743.7|0
1740122770000|2025-02-21 07:26:10|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1740122780000|2025-02-21 07:26:20|4751.2|4745.2|4751.2|4745.2|4751.7|4745.7|4750.7|4744.7|0
1740122790000|2025-02-21 07:26:30|4752.2|4746.2|4752.7|4746.7|4753.2|4747.2|4752.2|4746.2|0
1740122840000|2025-02-21 07:27:20|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1740122850000|2025-02-21 07:27:30|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|0
1740122860000|2025-02-21 07:27:40|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|0
1740122870000|2025-02-21 07:27:50|4755.2|4749.2|4755.7|4749.7|4755.7|4749.7|4755.2|4749.2|7
1740122910000|2025-02-21 07:28:30|4756.2|4750.2|4755.7|4749.7|4756.2|4750.2|4755.7|4749.7|0
1740122920000|2025-02-21 07:28:40|4755.2|4749.2|4755.2|4749.2|4755.2|4749.2|4755.2|4749.2|0
1740122960000|2025-02-21 07:29:20|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|0
1740122990000|2025-02-21 07:29:50|4754.2|4748.2|4754.7|4748.7|4756.7|4750.7|4754.2|4748.2|4
1740123000000|2025-02-21 07:30:00|4755.2|4749.2|4754.7|4748.7|4755.2|4749.2|4754.7|4748.7|0
1740123020000|2025-02-21 07:30:20|4755.2|4749.2|4755.2|4749.2|4755.2|4749.2|4755.2|4749.2|0
1740123100000|2025-02-21 07:31:40|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|0
1740123110000|2025-02-21 07:31:50|4755.2|4749.2|4756.7|4750.7|4756.7|4750.7|4755.2|4749.2|1
1740123120000|2025-02-21 07:32:00|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|0
1740123130000|2025-02-21 07:32:10|4756.7|4750.7|4757.7|4751.7|4757.7|4751.7|4756.7|4750.7|0
1740123140000|2025-02-21 07:32:20|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|4757.2|4751.2|0
1740123150000|2025-02-21 07:32:30|4757.7|4751.7|4758.2|4752.2|4758.7|4752.7|4757.7|4751.7|0
1740123160000|2025-02-21 07:32:40|4757.7|4751.7|4757.7|4751.7|4757.7|4751.7|4757.7|4751.7|0
1740123170000|2025-02-21 07:32:50|4758.7|4752.7|4758.7|4752.7|4758.7|4752.7|4757.8|4751.8|0
1740123180000|2025-02-21 07:33:00|4759.2|4753.2|4759.7|4753.7|4760.2|4754.2|4758.7|4752.7|481
1740123190000|2025-02-21 07:33:10|4760.2|4754.2|4760.2|4754.2|4760.7|4754.7|4760.2|4754.2|100
1740123200000|2025-02-21 07:33:20|4760.7|4754.7|4760.7|4754.7|4760.7|4754.7|4760.2|4754.2|0
1740123220000|2025-02-21 07:33:40|4761.2|4755.2|4763.2|4757.2|4763.2|4757.2|4760.7|4754.7|101
1740123230000|2025-02-21 07:33:50|||||||||39
1740123240000|2025-02-21 07:34:00|4762.2|4756.2|4763.2|4757.2|4763.2|4757.2|4762.2|4756.2|0
1740123290000|2025-02-21 07:34:50|||||||||1
1740123340000|2025-02-21 07:35:40|||||||||1
1740123360000|2025-02-21 07:36:00|4763.7|4757.7|4764.2|4758.2|4764.2|4758.2|4763.7|4757.7|1
1740123370000|2025-02-21 07:36:10|4764.7|4758.7|4765.2|4759.2|4765.2|4759.2|4764.7|4758.7|0
1740123380000|2025-02-21 07:36:20|4764.6|4758.6|4763.7|4757.7|4764.6|4758.6|4763.7|4757.7|0
1740123400000|2025-02-21 07:36:40|4763.2|4757.2|4763.2|4757.2|4763.2|4757.2|4763.2|4757.2|0
1740123420000|2025-02-21 07:37:00|4764.6|4758.6|4763.7|4757.7|4764.7|4758.7|4763.7|4757.7|2
1740123480000|2025-02-21 07:38:00|4763.2|4757.2|4763.2|4757.2|4763.2|4757.2|4763.2|4757.2|0
1740123500000|2025-02-21 07:38:20|||||||||4
1740123510000|2025-02-21 07:38:30|||||||||1
1740123530000|2025-02-21 07:38:50|4765.7|4759.7|4766.2|4760.2|4766.2|4760.2|4765.7|4759.7|1
1740123540000|2025-02-21 07:39:00|4765.7|4759.7|4765.7|4759.7|4766.2|4760.2|4765.7|4759.7|0
1740123560000|2025-02-21 07:39:20|4764.7|4758.7|4764.7|4758.7|4764.7|4758.7|4764.7|4758.7|0
1740123570000|2025-02-21 07:39:30|4765.2|4759.2|4765.2|4759.2|4765.7|4759.7|4765.2|4759.2|0
1740123580000|2025-02-21 07:39:40|4764.7|4758.7|4764.7|4758.7|4764.7|4758.7|4764.7|4758.7|0
1740123600000|2025-02-21 07:40:00|4764.6|4758.6|4764.2|4758.2|4764.7|4758.7|4764.2|4758.2|0
1740123620000|2025-02-21 07:40:20|4763.2|4757.2|4763.2|4757.2|4763.2|4757.2|4763.2|4757.2|0
1740123660000|2025-02-21 07:41:00|||||||||3
1740123750000|2025-02-21 07:42:30|4763.7|4757.7|4763.7|4757.7|4764.2|4758.2|4763.7|4757.7|0
1740123760000|2025-02-21 07:42:40|4764.2|4758.2|4764.2|4758.2|4764.2|4758.2|4764.2|4758.2|0
1740123770000|2025-02-21 07:42:50|4764.7|4758.7|4764.2|4758.2|4764.7|4758.7|4764.2|4758.2|0
1740123780000|2025-02-21 07:43:00|4764.7|4758.7|4764.2|4758.2|4764.7|4758.7|4764.2|4758.2|0
1740123800000|2025-02-21 07:43:20|4763.7|4757.7|4763.2|4757.2|4763.7|4757.7|4763.2|4757.2|0
1740123870000|2025-02-21 07:44:30|4758.7|4752.7|4758.2|4752.2|4758.7|4752.7|4758.2|4752.2|11
1740123900000|2025-02-21 07:45:00|4757.7|4751.7|4758.2|4752.2|4758.2|4752.2|4757.2|4751.2|0
1740123910000|2025-02-21 07:45:10|4759.2|4753.2|4759.7|4753.7|4760.2|4754.2|4759.2|4753.2|0
1740123920000|2025-02-21 07:45:20|4760.2|4754.2|4760.2|4754.2|4760.2|4754.2|4760.2|4754.2|0
1740123930000|2025-02-21 07:45:30|4759.7|4753.7|4760.2|4754.2|4760.2|4754.2|4759.7|4753.7|0
1740123940000|2025-02-21 07:45:40|4760.6|4754.6|4761.1|4755.1|4761.1|4755.1|4760.6|4754.6|0
1740123950000|2025-02-21 07:45:50|4760.7|4754.7|4760.7|4754.7|4761.2|4755.2|4760.7|4754.7|0
1740123960000|2025-02-21 07:46:00|4761.1|4755.1|4760.7|4754.7|4761.1|4755.1|4760.7|4754.7|0
1740124000000|2025-02-21 07:46:40|4760.2|4754.2|4760.7|4754.7|4760.7|4754.7|4760.2|4754.2|0
1740124020000|2025-02-21 07:47:00|4760.6|4754.6|4760.7|4754.7|4760.7|4754.7|4760.6|4754.6|0
1740124030000|2025-02-21 07:47:10|4760.2|4754.2|4760.2|4754.2|4760.2|4754.2|4760.2|4754.2|0
1740124050000|2025-02-21 07:47:30|4760.1|4754.1|4759.7|4753.7|4760.1|4754.1|4759.7|4753.7|0
1740124070000|2025-02-21 07:47:50|4759.6|4753.6|4759.2|4753.2|4759.6|4753.6|4759.2|4753.2|0
1740124080000|2025-02-21 07:48:00|4758.7|4752.7|4757.7|4751.7|4758.7|4752.7|4757.7|4751.7|0
1740124090000|2025-02-21 07:48:10|4757.2|4751.2|4755.7|4749.7|4757.2|4751.2|4755.7|4749.7|0
1740124110000|2025-02-21 07:48:30|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|0
1740124120000|2025-02-21 07:48:40|4753.7|4747.7|4754.2|4748.2|4754.6|4748.6|4753.7|4747.7|0
1740124150000|2025-02-21 07:49:10|4753.7|4747.7|4754.2|4748.2|4754.2|4748.2|4753.7|4747.7|0
1740124160000|2025-02-21 07:49:20|4753.7|4747.7|4753.7|4747.7|4754.2|4748.2|4753.7|4747.7|1
1740124170000|2025-02-21 07:49:30|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1740124180000|2025-02-21 07:49:40|||||||||2
1740124200000|2025-02-21 07:50:00|4752.7|4746.7|4753.2|4747.2|4753.2|4747.2|4752.7|4746.7|1
1740124210000|2025-02-21 07:50:10|||||||||2
1740124220000|2025-02-21 07:50:20|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.2|4746.2|3
1740124230000|2025-02-21 07:50:30|4753.2|4747.2|4753.7|4747.7|4753.7|4747.7|4753.2|4747.2|0
1740124240000|2025-02-21 07:50:40|4753.2|4747.2|4753.7|4747.7|4753.7|4747.7|4753.2|4747.2|0
1740124250000|2025-02-21 07:50:50|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|0
1740124270000|2025-02-21 07:51:10|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|0
1740124330000|2025-02-21 07:52:10|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1740124350000|2025-02-21 07:52:30|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|0
1740124360000|2025-02-21 07:52:40|4752.6|4746.6|4753.7|4747.7|4753.7|4747.7|4752.2|4746.2|1
1740124370000|2025-02-21 07:52:50|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|0
1740124380000|2025-02-21 07:53:00|4753.7|4747.7|4755.7|4749.7|4756.2|4750.2|4753.7|4747.7|2
1740124390000|2025-02-21 07:53:10|4756.6|4750.6|4755.7|4749.7|4756.6|4750.6|4755.7|4749.7|0
1740124440000|2025-02-21 07:54:00|4754.7|4748.7|4753.7|4747.7|4754.7|4748.7|4753.7|4747.7|0
1740124470000|2025-02-21 07:54:30|4753.2|4747.2|4753.7|4747.7|4753.7|4747.7|4753.2|4747.2|0
1740124500000|2025-02-21 07:55:00|4753.2|4747.2|4752.2|4746.2|4753.2|4747.2|4752.2|4746.2|0
1740124510000|2025-02-21 07:55:10|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4750.7|4744.7|0
1740124520000|2025-02-21 07:55:20|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1740124530000|2025-02-21 07:55:30|4754.7|4748.7|4754.2|4748.2|4754.7|4748.7|4754.2|4748.2|6
1740124540000|2025-02-21 07:55:40|4753.7|4747.7|4754.7|4748.7|4754.7|4748.7|4753.7|4747.7|0
1740124560000|2025-02-21 07:56:00|4754.2|4748.2|4753.7|4747.7|4754.2|4748.2|4753.7|4747.7|2
1740124600000|2025-02-21 07:56:40|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|0
1740124610000|2025-02-21 07:56:50|4753.7|4747.7|4753.7|4747.7|4753.7|4747.7|4753.7|4747.7|0
1740124620000|2025-02-21 07:57:00|4753.2|4747.2|4752.7|4746.7|4753.2|4747.2|4752.7|4746.7|0
1740124650000|2025-02-21 07:57:30|4753.7|4747.7|4753.7|4747.7|4753.7|4747.7|4753.7|4747.7|0
1740124660000|2025-02-21 07:57:40|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1740124670000|2025-02-21 07:57:50|4753.7|4747.7|4754.7|4748.7|4754.7|4748.7|4753.7|4747.7|2
1740124680000|2025-02-21 07:58:00|4754.2|4748.2|4753.2|4747.2|4754.2|4748.2|4753.2|4747.2|1
1740124690000|2025-02-21 07:58:10|4752.7|4746.7|4752.7|4746.7|4753.2|4747.2|4752.7|4746.7|0
1740124700000|2025-02-21 07:58:20|4754.1|4748.1|4755.7|4749.7|4755.7|4749.7|4754.1|4748.1|0
1740124710000|2025-02-21 07:58:30|4757.2|4751.2|4758.2|4752.2|4758.2|4752.2|4757.2|4751.2|2
1740124730000|2025-02-21 07:58:50|4754.6|4748.6|4754.6|4748.6|4754.6|4748.6|4754.6|4748.6|1
1740124740000|2025-02-21 07:59:00|4754.2|4748.2|4753.7|4747.7|4755.7|4749.7|4753.7|4747.7|4
1740124770000|2025-02-21 07:59:30|4754.2|4748.2|4753.7|4747.7|4754.2|4748.2|4753.7|4747.7|0
1740124800000|2025-02-21 08:00:00|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|4753.7|4747.7|0
1740124810000|2025-02-21 08:00:10|4753.7|4747.7|4753.7|4747.7|4753.7|4747.7|4753.7|4747.7|0
1740124820000|2025-02-21 08:00:20|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|4754.7|4748.7|0
1740124840000|2025-02-21 08:00:40|4754.2|4748.2|4753.7|4747.7|4754.2|4748.2|4753.7|4747.7|0
1740124850000|2025-02-21 08:00:50|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|0
1740124860000|2025-02-21 08:01:00|4753.7|4747.7|4752.7|4746.7|4753.7|4747.7|4752.7|4746.7|0
1740124880000|2025-02-21 08:01:20|4752.2|4746.2|4752.2|4746.2|4752.7|4746.7|4752.2|4746.2|0
1740124890000|2025-02-21 08:01:30|4752.7|4746.7|4752.2|4746.2|4752.7|4746.7|4752.2|4746.2|0
1740124910000|2025-02-21 08:01:50|4751.2|4745.2|4750.2|4744.2|4751.2|4745.2|4750.2|4744.2|4
1740124930000|2025-02-21 08:02:10|4750.7|4744.7|4750.7|4744.7|4751.2|4745.2|4750.7|4744.7|0
1740124950000|2025-02-21 08:02:30|4751.2|4745.2|4753.7|4747.7|4753.7|4747.7|4751.2|4745.2|0
1740124960000|2025-02-21 08:02:40|4753.2|4747.2|4752.7|4746.7|4753.2|4747.2|4752.7|4746.7|0
1740124970000|2025-02-21 08:02:50|4753.2|4747.2|4753.7|4747.7|4753.7|4747.7|4752.7|4746.7|0
1740124980000|2025-02-21 08:03:00|4753.2|4747.2|4751.7|4745.7|4753.2|4747.2|4751.7|4745.7|0
1740124990000|2025-02-21 08:03:10|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1740125000000|2025-02-21 08:03:20|4751.7|4745.7|4753.7|4747.7|4753.7|4747.7|4751.7|4745.7|0
1740125010000|2025-02-21 08:03:30|4752.7|4746.7|4751.7|4745.7|4753.2|4747.2|4751.7|4745.7|0
1740125020000|2025-02-21 08:03:40|4752.2|4746.2|4751.7|4745.7|4752.7|4746.7|4751.7|4745.7|0
1740125030000|2025-02-21 08:03:50|4751.2|4745.2|4751.7|4745.7|4751.7|4745.7|4751.2|4745.2|0
1740125040000|2025-02-21 08:04:00|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|0
1740125050000|2025-02-21 08:04:10|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1740125080000|2025-02-21 08:04:40|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1740125090000|2025-02-21 08:04:50|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1740125100000|2025-02-21 08:05:00|4752.2|4746.2|4752.7|4746.7|4752.7|4746.7|4752.2|4746.2|0
1740125110000|2025-02-21 08:05:10|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1740125120000|2025-02-21 08:05:20|4752.7|4746.7|4752.7|4746.7|4753.7|4747.7|4752.7|4746.7|0
1740125130000|2025-02-21 08:05:30|4753.2|4747.2|4753.7|4747.7|4753.7|4747.7|4753.2|4747.2|0
1740125160000|2025-02-21 08:06:00|4753.2|4747.2|4753.7|4747.7|4753.7|4747.7|4753.2|4747.2|0
1740125200000|2025-02-21 08:06:40|4754.2|4748.2|4753.7|4747.7|4754.2|4748.2|4753.7|4747.7|0
1740125210000|2025-02-21 08:06:50|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|0
1740125250000|2025-02-21 08:07:30|4751.7|4745.7|4750.7|4744.7|4751.7|4745.7|4750.7|4744.7|0
1740125280000|2025-02-21 08:08:00|4751.2|4745.2|4751.7|4745.7|4751.7|4745.7|4751.2|4745.2|0
1740125300000|2025-02-21 08:08:20|4752.2|4746.2|4752.7|4746.7|4752.7|4746.7|4752.2|4746.2|0
1740125330000|2025-02-21 08:08:50|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4751.7|4745.7|0
1740125340000|2025-02-21 08:09:00|4752.7|4746.7|4753.7|4747.7|4753.7|4747.7|4752.2|4746.2|0
1740125350000|2025-02-21 08:09:10|4754.2|4748.2|4754.2|4748.2|4754.2|4748.2|4753.7|4747.7|0
1740125360000|2025-02-21 08:09:20|4753.7|4747.7|4753.2|4747.2|4753.7|4747.7|4753.2|4747.2|0
1740125390000|2025-02-21 08:09:50|4752.7|4746.7|4752.2|4746.2|4752.7|4746.7|4751.7|4745.7|0
1740125400000|2025-02-21 08:10:00|4751.7|4745.7|4750.7|4744.7|4751.7|4745.7|4750.7|4744.7|0
1740125420000|2025-02-21 08:10:20|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|4751.2|4745.2|0
1740125430000|2025-02-21 08:10:30|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|4750.7|4744.7|0
1740125440000|2025-02-21 08:10:40|4751.2|4745.2|4750.7|4744.7|4751.2|4745.2|4750.7|4744.7|0
1740125450000|2025-02-21 08:10:50|4750.2|4744.2|4750.7|4744.7|4750.7|4744.7|4750.2|4744.2|0
1740125460000|2025-02-21 08:11:00|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1740125480000|2025-02-21 08:11:20|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1740125510000|2025-02-21 08:11:50|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|20
1740125520000|2025-02-21 08:12:00|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4751.7|4745.7|0
1740125570000|2025-02-21 08:12:50|4751.7|4745.7|4751.7|4745.7|4752.2|4746.2|4751.7|4745.7|0
1740125590000|2025-02-21 08:13:10|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1740125600000|2025-02-21 08:13:20|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|0
1740125610000|2025-02-21 08:13:30|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|4753.2|4747.2|0
1740125620000|2025-02-21 08:13:40|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|4752.7|4746.7|0
1740125630000|2025-02-21 08:13:50|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|4752.2|4746.2|0
1740125650000|2025-02-21 08:14:10|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|4751.7|4745.7|0
1740125680000|2025-02-21 08:14:40|4750.7|4744.7|4750.7|4744.7|4751.2|4745.2|4750.7|4744.7|0
1740125700000|2025-02-21 08:15:00|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|4750.2|4744.2|0
1740125710000|2025-02-21 08:15:10|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4745.2|4739.2|2
1740125720000|2025-02-21 08:15:20|4747.2|4741.2|4747.7|4741.7|4747.7|4741.7|4747.2|4741.2|2
1740125730000|2025-02-21 08:15:30|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|4747.2|4741.2|0
1740125740000|2025-02-21 08:15:40|4747.3|4741.3|4747.7|4741.7|4747.7|4741.7|4747.3|4741.3|0
1740125750000|2025-02-21 08:15:50|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740125760000|2025-02-21 08:16:00|4747.7|4741.7|4744.7|4738.7|4747.7|4741.7|4744.7|4738.7|2
1740125810000|2025-02-21 08:16:50|4745.2|4739.2|4744.7|4738.7|4745.2|4739.2|4744.7|4738.7|0
1740125820000|2025-02-21 08:17:00|4744.2|4738.2|4744.2|4738.2|4745.2|4739.2|4744.2|4738.2|0
1740125860000|2025-02-21 08:17:40|4746.2|4740.2|4746.2|4740.2|4746.7|4740.7|4746.2|4740.2|1
1740125870000|2025-02-21 08:17:50|4746.3|4740.3|4748.2|4742.2|4748.2|4742.2|4746.3|4740.3|50
1740125880000|2025-02-21 08:18:00|4747.7|4741.7|4747.2|4741.2|4747.7|4741.7|4747.2|4741.2|0
1740125890000|2025-02-21 08:18:10|4746.7|4740.7|4746.2|4740.2|4746.7|4740.7|4746.2|4740.2|0
1740125920000|2025-02-21 08:18:40|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|1
1740125950000|2025-02-21 08:19:10|4745.3|4739.3|4745.2|4739.2|4745.3|4739.3|4745.2|4739.2|0
1740125960000|2025-02-21 08:19:20|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740125980000|2025-02-21 08:19:40|4746.2|4740.2|4745.7|4739.7|4746.2|4740.2|4745.7|4739.7|0
1740125990000|2025-02-21 08:19:50|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1740126010000|2025-02-21 08:20:10|4746.2|4740.2|4746.7|4740.7|4746.7|4740.7|4746.2|4740.2|0
1740126020000|2025-02-21 08:20:20|4747.7|4741.7|4748.2|4742.2|4748.2|4742.2|4747.7|4741.7|1
1740126030000|2025-02-21 08:20:30|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|4747.7|4741.7|2
1740126040000|2025-02-21 08:20:40|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|4748.7|4742.7|0
1740126050000|2025-02-21 08:20:50|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|4748.2|4742.2|0
1740126060000|2025-02-21 08:21:00|4747.2|4741.2|4747.7|4741.7|4747.7|4741.7|4747.2|4741.2|1
1740126100000|2025-02-21 08:21:40|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|4746.7|4740.7|1
1740126130000|2025-02-21 08:22:10|4746.2|4740.2|4745.2|4739.2|4746.2|4740.2|4745.2|4739.2|2
1740126140000|2025-02-21 08:22:20|4745.3|4739.3|4746.2|4740.2|4746.2|4740.2|4745.3|4739.3|0
1740126150000|2025-02-21 08:22:30|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|4745.7|4739.7|0
1740126160000|2025-02-21 08:22:40|4745.2|4739.2|4746.2|4740.2|4746.2|4740.2|4745.2|4739.2|0
1740126220000|2025-02-21 08:23:40|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|3
1740126300000|2025-02-21 08:25:00|4742.7|4736.7|4742.2|4736.2|4742.7|4736.7|4742.2|4736.2|3
1740126310000|2025-02-21 08:25:10|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|0
1740126320000|2025-02-21 08:25:20|4741.2|4735.2|4740.2|4734.2|4741.2|4735.2|4740.2|4734.2|0
1740126330000|2025-02-21 08:25:30|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|0
1740126340000|2025-02-21 08:25:40|4740.7|4734.7|4741.2|4735.2|4741.2|4735.2|4740.7|4734.7|0
1740126350000|2025-02-21 08:25:50|4740.7|4734.7|4741.2|4735.2|4741.2|4735.2|4740.2|4734.2|0
1740126360000|2025-02-21 08:26:00|4740.7|4734.7|4740.2|4734.2|4741.2|4735.2|4740.2|4734.2|0
1740126370000|2025-02-21 08:26:10|4740.7|4734.7|4740.2|4734.2|4740.7|4734.7|4740.2|4734.2|0
1740126380000|2025-02-21 08:26:20|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|4741.2|4735.2|0
1740126390000|2025-02-21 08:26:30|4740.7|4734.7|4741.2|4735.2|4741.2|4735.2|4740.7|4734.7|0
1740126400000|2025-02-21 08:26:40|4740.7|4734.7|4740.7|4734.7|4740.7|4734.7|4740.7|4734.7|1
1740126410000|2025-02-21 08:26:50|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|4740.2|4734.2|0
1740126420000|2025-02-21 08:27:00|4739.2|4733.2|4738.7|4732.7|4739.2|4733.2|4738.7|4732.7|1
1740126430000|2025-02-21 08:27:10|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1740126450000|2025-02-21 08:27:30|4737.2|4731.2|4736.2|4730.2|4737.2|4731.2|4736.2|4730.2|1
1740126460000|2025-02-21 08:27:40|4736.7|4730.7|4737.3|4731.3|4737.3|4731.3|4736.7|4730.7|3
1740126470000|2025-02-21 08:27:50|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1740126480000|2025-02-21 08:28:00|4737.7|4731.7|4736.7|4730.7|4738.2|4732.2|4736.7|4730.7|0
1740126490000|2025-02-21 08:28:10|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|0
1740126530000|2025-02-21 08:28:50|4737.7|4731.7|4737.8|4731.8|4737.8|4731.8|4737.7|4731.7|0
1740126540000|2025-02-21 08:29:00|4738.2|4732.2|4739.7|4733.7|4739.7|4733.7|4738.2|4732.2|1
1740126550000|2025-02-21 08:29:10|4739.2|4733.2|4739.7|4733.7|4739.7|4733.7|4739.2|4733.2|0
1740126560000|2025-02-21 08:29:20|4739.2|4733.2|4739.2|4733.2|4739.7|4733.7|4739.2|4733.2|18
1740126570000|2025-02-21 08:29:30|4738.7|4732.7|4739.2|4733.2|4739.2|4733.2|4738.7|4732.7|1
1740126590000|2025-02-21 08:29:50|4739.7|4733.7|4739.2|4733.2|4739.7|4733.7|4738.7|4732.7|0
1740126600000|2025-02-21 08:30:00|4739.7|4733.7|4738.7|4732.7|4740.2|4734.2|4738.7|4732.7|1
1740126610000|2025-02-21 08:30:10|4739.2|4733.2|4738.7|4732.7|4739.2|4733.2|4738.2|4732.2|0
1740126620000|2025-02-21 08:30:20|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1740126630000|2025-02-21 08:30:30|4738.3|4732.3|4738.7|4732.7|4738.7|4732.7|4738.3|4732.3|0
1740126640000|2025-02-21 08:30:40|4739.2|4733.2|4739.7|4733.7|4739.7|4733.7|4739.2|4733.2|0
1740126650000|2025-02-21 08:30:50|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|0
1740126670000|2025-02-21 08:31:10|4739.7|4733.7|4740.2|4734.2|4740.2|4734.2|4739.7|4733.7|0
1740126680000|2025-02-21 08:31:20|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|0
1740126690000|2025-02-21 08:31:30|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|4739.2|4733.2|0
1740126700000|2025-02-21 08:31:40|4739.1|4733.1|4739.1|4733.1|4739.1|4733.1|4739.1|4733.1|1
1740126710000|2025-02-21 08:31:50|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|4738.2|4732.2|0
1740126720000|2025-02-21 08:32:00|4737.2|4731.2|4736.7|4730.7|4737.2|4731.2|4736.7|4730.7|0
1740126730000|2025-02-21 08:32:10|4737.2|4731.2|4737.7|4731.7|4737.7|4731.7|4737.2|4731.2|0
1740126740000|2025-02-21 08:32:20|4738.2|4732.2|4738.7|4732.7|4738.7|4732.7|4738.2|4732.2|0
1740126750000|2025-02-21 08:32:30|4738.2|4732.2|4738.7|4732.7|4738.7|4732.7|4738.2|4732.2|0
1740126760000|2025-02-21 08:32:40|4738.2|4732.2|4737.7|4731.7|4738.7|4732.7|4737.2|4731.2|1
1740126780000|2025-02-21 08:33:00|4738.2|4732.2|4737.7|4731.7|4738.2|4732.2|4737.7|4731.7|0
1740126790000|2025-02-21 08:33:10|4738.2|4732.2|4738.2|4732.2|4738.7|4732.7|4738.2|4732.2|0
1740126800000|2025-02-21 08:33:20|4737.7|4731.7|4737.7|4731.7|4737.7|4731.7|4737.7|4731.7|0
1740126810000|2025-02-21 08:33:30|4737.2|4731.2|4737.7|4731.7|4737.7|4731.7|4736.7|4730.7|0
1740126840000|2025-02-21 08:34:00|4736.7|4730.7|4737.7|4731.7|4737.7|4731.7|4736.7|4730.7|0
1740126850000|2025-02-21 08:34:10|4738.2|4732.2|4737.7|4731.7|4738.2|4732.2|4737.7|4731.7|0
1740126860000|2025-02-21 08:34:20|4738.2|4732.2|4740.7|4734.7|4740.7|4734.7|4738.2|4732.2|0
1740126880000|2025-02-21 08:34:40|4740.3|4734.3|4740.7|4734.7|4740.7|4734.7|4740.3|4734.3|0
1740126900000|2025-02-21 08:35:00|4740.3|4734.3|4740.2|4734.2|4740.3|4734.3|4740.2|4734.2|0
1740126920000|2025-02-21 08:35:20|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|4739.7|4733.7|1
1740126930000|2025-02-21 08:35:30|4739.2|4733.2|4738.7|4732.7|4739.2|4733.2|4738.7|4732.7|2
1740126940000|2025-02-21 08:35:40|4739.2|4733.2|4738.7|4732.7|4739.2|4733.2|4738.7|4732.7|0
1740126950000|2025-02-21 08:35:50|4739.2|4733.2|4741.2|4735.2|4741.2|4735.2|4739.2|4733.2|0
1740126960000|2025-02-21 08:36:00|4741.7|4735.7|4742.7|4736.7|4743.2|4737.2|4741.7|4735.7|0
1740127000000|2025-02-21 08:36:40|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|0
1740127010000|2025-02-21 08:36:50|4741.7|4735.7|4741.2|4735.2|4742.7|4736.7|4741.2|4735.2|1
1740127020000|2025-02-21 08:37:00|4741.7|4735.7|4741.7|4735.7|4741.7|4735.7|4741.2|4735.2|0
1740127050000|2025-02-21 08:37:30|4742.7|4736.7|4743.7|4737.7|4743.7|4737.7|4742.7|4736.7|0
1740127070000|2025-02-21 08:37:50|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|4743.2|4737.2|0
1740127080000|2025-02-21 08:38:00|4742.7|4736.7|4742.7|4736.7|4742.7|4736.7|4742.7|4736.7|0
1740127090000|2025-02-21 08:38:10|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|4742.2|4736.2|0
1740127100000|2025-02-21 08:38:20|4742.7|4736.7|4744.7|4738.7|4744.7|4738.7|4742.7|4736.7|0
1740127120000|2025-02-21 08:38:40|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|4745.2|4739.2|0
1740127130000|2025-02-21 08:38:50|4744.7|4738.7|4745.2|4739.2|4745.2|4739.2|4744.7|4738.7|0
1740127140000|2025-02-21 08:39:00|4744.7|4738.7|4745.2|4739.2|4745.2|4739.2|4744.7|4738.7|0
1740127160000|2025-02-21 08:39:20|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|0
1740127170000|2025-02-21 08:39:30|4745.2|4739.2|4744.7|4738.7|4745.2|4739.2|4744.7|4738.7|0
1740127190000|2025-02-21 08:39:50|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|4744.2|4738.2|0
1740127210000|2025-02-21 08:40:10|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|0
1740127220000|2025-02-21 08:40:20|4743.3|4737.3|4744.7|4738.7|4744.7|4738.7|4743.3|4737.3|9
1740127240000|2025-02-21 08:40:40|4743.7|4737.7|4743.7|4737.7|4743.7|4737.7|4743.2|4737.2|0
1740127250000|2025-02-21 08:40:50|4743.3|4737.3|4741.2|4735.2|4743.3|4737.3|4740.3|4734.3|182
1740127260000|2025-02-21 08:41:00|4740.8|4734.8|4741.3|4735.3|4741.3|4735.3|4740.8|4734.8|0
1740127280000|2025-02-21 08:41:20|4739.8|4733.8|4738.3|4732.3|4739.8|4733.8|4738.3|4732.3|0
1740127290000|2025-02-21 08:41:30|4738.8|4732.8|4738.8|4732.8|4738.8|4732.8|4738.8|4732.8|0
1740127300000|2025-02-21 08:41:40|4738.3|4732.3|4738.8|4732.8|4738.8|4732.8|4738.3|4732.3|0
1740127320000|2025-02-21 08:42:00|||||||||1
1740127330000|2025-02-21 08:42:10|4739.3|4733.3|4739.3|4733.3|4739.3|4733.3|4739.3|4733.3|0
1740127340000|2025-02-21 08:42:20|4738.8|4732.8|4738.8|4732.8|4738.8|4732.8|4738.8|4732.8|0
1740127350000|2025-02-21 08:42:30|4738.3|4732.3|4737.3|4731.3|4738.3|4732.3|4737.3|4731.3|1
1740127360000|2025-02-21 08:42:40|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|0
1740127370000|2025-02-21 08:42:50|4737.3|4731.3|4735.8|4729.8|4737.3|4731.3|4735.8|4729.8|0
1740127380000|2025-02-21 08:43:00|4736.3|4730.3|4736.3|4730.3|4737.3|4731.3|4736.3|4730.3|0
1740127390000|2025-02-21 08:43:10|4735.3|4729.3|4735.8|4729.8|4736.3|4730.3|4735.3|4729.3|0
1740127420000|2025-02-21 08:43:40|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|0
1740127450000|2025-02-21 08:44:10|4737.3|4731.3|4736.8|4730.8|4737.3|4731.3|4736.7|4730.7|0
1740127460000|2025-02-21 08:44:20|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|0
1740127470000|2025-02-21 08:44:30|4736.8|4730.8|4736.3|4730.3|4736.8|4730.8|4736.3|4730.3|1
1740127480000|2025-02-21 08:44:40|4735.8|4729.8|4735.3|4729.3|4735.8|4729.8|4735.3|4729.3|15
1740127490000|2025-02-21 08:44:50|4734.8|4728.8|4733.3|4727.3|4734.8|4728.8|4733.3|4727.3|3
1740127520000|2025-02-21 08:45:20|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|0
1740127560000|2025-02-21 08:46:00|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|0
1740127580000|2025-02-21 08:46:20|4734.3|4728.3|4734.8|4728.8|4734.8|4728.8|4734.3|4728.3|0
1740127590000|2025-02-21 08:46:30|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|0
1740127610000|2025-02-21 08:46:50|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|4733.8|4727.8|1
1740127630000|2025-02-21 08:47:10|4733.3|4727.3|4733.8|4727.8|4733.8|4727.8|4733.3|4727.3|0
1740127640000|2025-02-21 08:47:20|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|1
1740127670000|2025-02-21 08:47:50|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|0
1740127750000|2025-02-21 08:49:10|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|0
1740127760000|2025-02-21 08:49:20|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|0
1740127770000|2025-02-21 08:49:30|4735.8|4729.8|4734.8|4728.8|4735.8|4729.8|4734.8|4728.8|1
1740127780000|2025-02-21 08:49:40|4735.3|4729.3|4735.8|4729.8|4735.8|4729.8|4735.3|4729.3|0
1740127790000|2025-02-21 08:49:50|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4735.8|4729.8|0
1740127800000|2025-02-21 08:50:00|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|4737.3|4731.3|1
1740127810000|2025-02-21 08:50:10|4738.2|4732.2|4737.8|4731.8|4738.2|4732.2|4737.8|4731.8|0
1740127820000|2025-02-21 08:50:20|4737.3|4731.3|4737.8|4731.8|4737.8|4731.8|4737.3|4731.3|0
1740127840000|2025-02-21 08:50:40|4738.8|4732.8|4738.8|4732.8|4738.8|4732.8|4738.8|4732.8|0
1740127860000|2025-02-21 08:51:00|4738.3|4732.3|4737.3|4731.3|4738.3|4732.3|4737.3|4731.3|1
1740127890000|2025-02-21 08:51:30|4738.3|4732.3|4737.3|4731.3|4738.3|4732.3|4737.3|4731.3|0
1740127910000|2025-02-21 08:51:50|4737.8|4731.8|4738.3|4732.3|4738.8|4732.8|4737.8|4731.8|0
1740127920000|2025-02-21 08:52:00|4737.8|4731.8|4737.8|4731.8|4737.8|4731.8|4737.3|4731.3|0
1740127930000|2025-02-21 08:52:10|||||||||504
1740127950000|2025-02-21 08:52:30|4736.8|4730.8|4736.3|4730.3|4736.8|4730.8|4736.3|4730.3|1
1740127960000|2025-02-21 08:52:40|4737.3|4731.3|4736.8|4730.8|4737.3|4731.3|4736.8|4730.8|0
1740127970000|2025-02-21 08:52:50|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|0
1740127980000|2025-02-21 08:53:00|4736.2|4730.2|4735.3|4729.3|4736.2|4730.2|4735.3|4729.3|5
1740127990000|2025-02-21 08:53:10|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|4734.8|4728.8|0
1740128010000|2025-02-21 08:53:30|4734.3|4728.3|4733.8|4727.8|4734.3|4728.3|4733.8|4727.8|0
1740128020000|2025-02-21 08:53:40|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|4734.3|4728.3|0
1740128030000|2025-02-21 08:53:50|4734.8|4728.8|4734.8|4728.8|4735.3|4729.3|4734.8|4728.8|3
1740128040000|2025-02-21 08:54:00|4735.3|4729.3|4735.3|4729.3|4735.3|4729.3|4734.8|4728.8|0
1740128050000|2025-02-21 08:54:10|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|0
1740128080000|2025-02-21 08:54:40|4736.3|4730.3|4736.3|4730.3|4736.8|4730.8|4736.3|4730.3|0
1740128090000|2025-02-21 08:54:50|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|4736.8|4730.8|0
1740128100000|2025-02-21 08:55:00|4736.3|4730.3|4736.3|4730.3|4736.8|4730.8|4735.3|4729.3|1
1740128120000|2025-02-21 08:55:20|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|4735.8|4729.8|0
1740128130000|2025-02-21 08:55:30|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|4736.3|4730.3|0
1740128140000|2025-02-21 08:55:40|4736.8|4730.8|4737.8|4731.8|4738.3|4732.3|4736.8|4730.8|0
1740128150000|2025-02-21 08:55:50|4738.3|4732.3|4738.8|4732.8|4739.3|4733.3|4738.3|4732.3|0
1740128160000|2025-02-21 08:56:00|4739.3|4733.3|4739.8|4733.8|4739.8|4733.8|4739.3|4733.3|0
1740128170000|2025-02-21 08:56:10|4739.7|4733.7|4739.8|4733.8|4739.8|4733.8|4739.7|4733.7|0
1740128180000|2025-02-21 08:56:20|4740.2|4734.2|4740.3|4734.3|4740.3|4734.3|4740.2|4734.2|0
1740128190000|2025-02-21 08:56:30|4739.8|4733.8|4741.8|4735.8|4741.8|4735.8|4739.8|4733.8|0
1740128200000|2025-02-21 08:56:40|4742.3|4736.3|4741.8|4735.8|4742.3|4736.3|4741.8|4735.8|0
1740128210000|2025-02-21 08:56:50|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1740128220000|2025-02-21 08:57:00|4742.3|4736.3|4742.3|4736.3|4742.3|4736.3|4741.8|4735.8|0
1740128230000|2025-02-21 08:57:10|4742.8|4736.8|4742.8|4736.8|4743.3|4737.3|4742.3|4736.3|0
1740128240000|2025-02-21 08:57:20|4743.3|4737.3|4743.8|4737.8|4743.8|4737.8|4742.8|4736.8|0
1740128250000|2025-02-21 08:57:30|4744.3|4738.3|4744.7|4738.7|4744.7|4738.7|4744.3|4738.3|0
1740128260000|2025-02-21 08:57:40|4744.3|4738.3|4743.8|4737.8|4744.3|4738.3|4743.8|4737.8|0
1740128270000|2025-02-21 08:57:50|4744.3|4738.3|4743.7|4737.7|4744.3|4738.3|4743.7|4737.7|0
1740128280000|2025-02-21 08:58:00|4743.3|4737.3|4743.3|4737.3|4743.7|4737.7|4743.3|4737.3|0
1740128290000|2025-02-21 08:58:10|4742.8|4736.8|4742.3|4736.3|4742.8|4736.8|4741.8|4735.8|1
1740128300000|2025-02-21 08:58:20|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1740128320000|2025-02-21 08:58:40|4741.8|4735.8|4742.3|4736.3|4742.3|4736.3|4741.8|4735.8|0
1740128330000|2025-02-21 08:58:50|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1740128340000|2025-02-21 08:59:00|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|0
1740128350000|2025-02-21 08:59:10|4743.7|4737.7|4743.8|4737.8|4743.8|4737.8|4743.7|4737.7|0
1740128360000|2025-02-21 08:59:20|4743.3|4737.3|4743.7|4737.7|4743.8|4737.8|4742.8|4736.8|0
1740128370000|2025-02-21 08:59:30|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|0
1740128390000|2025-02-21 08:59:50|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|4744.7|4738.7|0
1740128400000|2025-02-21 09:00:00|4744.8|4738.8|4745.3|4739.3|4745.3|4739.3|4744.8|4738.8|0
1740128410000|2025-02-21 09:00:10|4746.3|4740.3|4746.3|4740.3|4747.3|4741.3|4746.3|4740.3|0
1740128420000|2025-02-21 09:00:20|4746.8|4740.8|4744.8|4738.8|4746.8|4740.8|4744.8|4738.8|1
1740128430000|2025-02-21 09:00:30|4745.3|4739.3|4744.3|4738.3|4745.3|4739.3|4743.3|4737.3|0
1740128440000|2025-02-21 09:00:40|4744.8|4738.8|4744.8|4738.8|4744.8|4738.8|4744.8|4738.8|0
1740128450000|2025-02-21 09:00:50|4745.3|4739.3|4744.8|4738.8|4745.3|4739.3|4744.8|4738.8|0
1740128500000|2025-02-21 09:01:40|4745.8|4739.8|4744.8|4738.8|4745.8|4739.8|4744.8|4738.8|0
1740128510000|2025-02-21 09:01:50|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|0
1740128520000|2025-02-21 09:02:00|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|1
1740128530000|2025-02-21 09:02:10|4743.3|4737.3|4742.8|4736.8|4743.3|4737.3|4742.8|4736.8|0
1740128540000|2025-02-21 09:02:20|4743.3|4737.3|4742.8|4736.8|4743.3|4737.3|4742.8|4736.8|0
1740128590000|2025-02-21 09:03:10|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|0
1740128600000|2025-02-21 09:03:20|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|4743.8|4737.8|0
1740128620000|2025-02-21 09:03:40|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|0
1740128630000|2025-02-21 09:03:50|4742.8|4736.8|4744.3|4738.3|4744.3|4738.3|4742.3|4736.3|0
1740128640000|2025-02-21 09:04:00|4743.8|4737.8|4743.8|4737.8|4744.3|4738.3|4743.8|4737.8|0
1740128650000|2025-02-21 09:04:10|4744.3|4738.3|4744.3|4738.3|4744.3|4738.3|4743.8|4737.8|0
1740128660000|2025-02-21 09:04:20|4743.3|4737.3|4743.8|4737.8|4743.8|4737.8|4743.3|4737.3|0
1740128670000|2025-02-21 09:04:30|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|0
1740128710000|2025-02-21 09:05:10|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|1
1740128720000|2025-02-21 09:05:20|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|4743.3|4737.3|0
1740128730000|2025-02-21 09:05:30|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|4742.8|4736.8|0
1740128770000|2025-02-21 09:06:10|4743.3|4737.3|4743.8|4737.8|4743.8|4737.8|4743.3|4737.3|0
1740128780000|2025-02-21 09:06:20|4744.8|4738.8|4745.3|4739.3|4745.3|4739.3|4744.8|4738.8|0
1740128790000|2025-02-21 09:06:30|4744.8|4738.8|4745.8|4739.8|4746.3|4740.3|4744.8|4738.8|0
1740128810000|2025-02-21 09:06:50|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|0
1740128840000|2025-02-21 09:07:20|4747.3|4741.3|4748.3|4742.3|4748.3|4742.3|4747.3|4741.3|0
1740128850000|2025-02-21 09:07:30|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|0
1740128860000|2025-02-21 09:07:40|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740128870000|2025-02-21 09:07:50|4750.3|4744.3|4750.8|4744.8|4750.8|4744.8|4750.3|4744.3|0
1740128880000|2025-02-21 09:08:00|4750.3|4744.3|4750.3|4744.3|4750.3|4744.3|4750.3|4744.3|0
1740128910000|2025-02-21 09:08:30|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|4750.3|4744.3|0
1740128960000|2025-02-21 09:09:20|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|0
1740128970000|2025-02-21 09:09:30|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|1
1740128980000|2025-02-21 09:09:40|4748.8|4742.8|4748.3|4742.3|4748.8|4742.8|4748.3|4742.3|0
1740128990000|2025-02-21 09:09:50|4747.3|4741.3|4746.8|4740.8|4747.3|4741.3|4746.8|4740.8|0
1740129000000|2025-02-21 09:10:00|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|0
1740129030000|2025-02-21 09:10:30|4748.3|4742.3|4748.8|4742.8|4748.8|4742.8|4748.3|4742.3|0
1740129040000|2025-02-21 09:10:40|4748.3|4742.3|4748.8|4742.8|4748.8|4742.8|4748.3|4742.3|29
1740129050000|2025-02-21 09:10:50|4749.3|4743.3|4747.3|4741.3|4749.3|4743.3|4747.3|4741.3|52
1740129060000|2025-02-21 09:11:00|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|0
1740129070000|2025-02-21 09:11:10|4748.8|4742.8|4749.8|4743.8|4749.8|4743.8|4748.8|4742.8|0
1740129080000|2025-02-21 09:11:20|4749.3|4743.3|4748.8|4742.8|4749.3|4743.3|4748.8|4742.8|0
1740129090000|2025-02-21 09:11:30|4749.3|4743.3|4749.8|4743.8|4749.8|4743.8|4748.8|4742.8|0
1740129100000|2025-02-21 09:11:40|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740129110000|2025-02-21 09:11:50|4750.3|4744.3|4750.8|4744.8|4750.8|4744.8|4749.8|4743.8|0
1740129120000|2025-02-21 09:12:00|4750.3|4744.3|4751.3|4745.3|4751.3|4745.3|4750.3|4744.3|0
1740129140000|2025-02-21 09:12:20|4751.8|4745.8|4751.8|4745.8|4751.8|4745.8|4751.8|4745.8|0
1740129150000|2025-02-21 09:12:30|4751.3|4745.3|4750.8|4744.8|4751.3|4745.3|4750.8|4744.8|0
1740129190000|2025-02-21 09:13:10|4750.3|4744.3|4750.8|4744.8|4750.8|4744.8|4750.3|4744.3|0
1740129210000|2025-02-21 09:13:30|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|0
1740129240000|2025-02-21 09:14:00|4752.3|4746.3|4753.3|4747.3|4753.3|4747.3|4752.3|4746.3|0
1740129290000|2025-02-21 09:14:50|4752.3|4746.3|4753.3|4747.3|4753.3|4747.3|4752.3|4746.3|0
1740129300000|2025-02-21 09:15:00|4753.8|4747.8|4753.3|4747.3|4753.8|4747.8|4753.3|4747.3|0
1740129330000|2025-02-21 09:15:30|4753.8|4747.8|4753.3|4747.3|4754.3|4748.3|4753.3|4747.3|0
1740129340000|2025-02-21 09:15:40|4753.8|4747.8|4753.3|4747.3|4753.8|4747.8|4753.3|4747.3|0
1740129360000|2025-02-21 09:16:00|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|1
1740129390000|2025-02-21 09:16:30|4752.4|4746.4|4752.3|4746.3|4752.4|4746.4|4752.3|4746.3|0
1740129400000|2025-02-21 09:16:40|4751.8|4745.8|4751.3|4745.3|4751.8|4745.8|4751.3|4745.3|0
1740129430000|2025-02-21 09:17:10|4750.8|4744.8|4749.8|4743.8|4750.8|4744.8|4749.8|4743.8|1
1740129440000|2025-02-21 09:17:20|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740129460000|2025-02-21 09:17:40|4748.3|4742.3|4748.8|4742.8|4748.8|4742.8|4748.3|4742.3|1
1740129470000|2025-02-21 09:17:50|4748.3|4742.3|4748.3|4742.3|4748.3|4742.3|4748.3|4742.3|0
1740129500000|2025-02-21 09:18:20|4748.4|4742.4|4748.8|4742.8|4748.8|4742.8|4748.4|4742.4|0
1740129510000|2025-02-21 09:18:30|4748.3|4742.3|4748.8|4742.8|4748.8|4742.8|4748.3|4742.3|0
1740129520000|2025-02-21 09:18:40|4748.3|4742.3|4746.8|4740.8|4748.3|4742.3|4746.8|4740.8|1
1740129530000|2025-02-21 09:18:50|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|4747.3|4741.3|0
1740129540000|2025-02-21 09:19:00|4747.8|4741.8|4748.3|4742.3|4748.8|4742.8|4747.8|4741.8|0
1740129550000|2025-02-21 09:19:10|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|0
1740129560000|2025-02-21 09:19:20|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|4747.4|4741.4|0
1740129570000|2025-02-21 09:19:30|4747.8|4741.8|4746.3|4740.3|4747.8|4741.8|4746.3|4740.3|1
1740129670000|2025-02-21 09:21:10|4745.8|4739.8|4745.8|4739.8|4745.8|4739.8|4745.8|4739.8|0
1740129680000|2025-02-21 09:21:20|4745.3|4739.3|4745.3|4739.3|4745.8|4739.8|4745.3|4739.3|0
1740129690000|2025-02-21 09:21:30|4744.9|4738.9|4745.3|4739.3|4745.3|4739.3|4744.3|4738.3|1
1740129730000|2025-02-21 09:22:10|4744.8|4738.8|4744.8|4738.8|4744.8|4738.8|4744.8|4738.8|0
1740129740000|2025-02-21 09:22:20|4744.3|4738.3|4745.3|4739.3|4745.3|4739.3|4744.3|4738.3|0
1740129760000|2025-02-21 09:22:40|4744.8|4738.8|4744.8|4738.8|4744.8|4738.8|4744.8|4738.8|0
1740129770000|2025-02-21 09:22:50|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|4745.3|4739.3|0
1740129780000|2025-02-21 09:23:00|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|4746.3|4740.3|0
1740129790000|2025-02-21 09:23:10|4746.8|4740.8|4746.3|4740.3|4746.8|4740.8|4746.3|4740.3|0
1740129840000|2025-02-21 09:24:00|4746.8|4740.8|4746.8|4740.8|4746.8|4740.8|4746.8|4740.8|0
1740129850000|2025-02-21 09:24:10|4746.4|4740.4|4747.3|4741.3|4747.3|4741.3|4746.4|4740.4|0
1740129870000|2025-02-21 09:24:30|4747.4|4741.4|4748.3|4742.3|4748.3|4742.3|4747.4|4741.4|0
1740129900000|2025-02-21 09:25:00|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|4747.8|4741.8|0
1740129920000|2025-02-21 09:25:20|4748.3|4742.3|4748.8|4742.8|4748.8|4742.8|4748.3|4742.3|0
1740129930000|2025-02-21 09:25:30|4749.3|4743.3|4750.3|4744.3|4750.3|4744.3|4749.3|4743.3|0
1740129940000|2025-02-21 09:25:40|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|0
1740129950000|2025-02-21 09:25:50|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740130000000|2025-02-21 09:26:40|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|4748.8|4742.8|1
1740130010000|2025-02-21 09:26:50|4749.3|4743.3|4748.8|4742.8|4749.3|4743.3|4748.8|4742.8|0
1740130020000|2025-02-21 09:27:00|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740130030000|2025-02-21 09:27:10|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|0
1740130050000|2025-02-21 09:27:30|4750.3|4744.3|4751.3|4745.3|4751.3|4745.3|4750.3|4744.3|0
1740130060000|2025-02-21 09:27:40|4751.8|4745.8|4751.3|4745.3|4751.8|4745.8|4751.3|4745.3|0
1740130070000|2025-02-21 09:27:50|4751.4|4745.4|4751.8|4745.8|4751.8|4745.8|4751.4|4745.4|0
1740130080000|2025-02-21 09:28:00|4751.4|4745.4|4751.3|4745.3|4751.4|4745.4|4751.3|4745.3|0
1740130090000|2025-02-21 09:28:10|4751.8|4745.8|4751.8|4745.8|4751.8|4745.8|4751.8|4745.8|0
1740130100000|2025-02-21 09:28:20|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|0
1740130110000|2025-02-21 09:28:30|4752.8|4746.8|4752.8|4746.8|4752.8|4746.8|4752.8|4746.8|0
1740130140000|2025-02-21 09:29:00|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|0
1740130180000|2025-02-21 09:29:40|4752.8|4746.8|4753.8|4747.8|4753.8|4747.8|4752.3|4746.3|0
1740130200000|2025-02-21 09:30:00|4753.3|4747.3|4752.8|4746.8|4753.3|4747.3|4752.8|4746.8|0
1740130210000|2025-02-21 09:30:10|4753.3|4747.3|4753.8|4747.8|4753.8|4747.8|4753.3|4747.3|0
1740130220000|2025-02-21 09:30:20|4754.3|4748.3|4754.3|4748.3|4754.3|4748.3|4754.3|4748.3|0
1740130280000|2025-02-21 09:31:20|4757.3|4751.3|4759.3|4753.3|4759.3|4753.3|4757.3|4751.3|2
1740130290000|2025-02-21 09:31:30|4760.3|4754.3|4759.8|4753.8|4760.3|4754.3|4759.8|4753.8|1
1740130300000|2025-02-21 09:31:40|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|0
1740130310000|2025-02-21 09:31:50|4759.8|4753.8|4759.3|4753.3|4759.8|4753.8|4759.3|4753.3|0
1740130320000|2025-02-21 09:32:00|4758.3|4752.3|4758.8|4752.8|4758.8|4752.8|4758.3|4752.3|1
1740130330000|2025-02-21 09:32:10|4759.3|4753.3|4758.3|4752.3|4759.3|4753.3|4758.3|4752.3|0
1740130350000|2025-02-21 09:32:30|4757.8|4751.8|4757.3|4751.3|4757.8|4751.8|4757.3|4751.3|0
1740130380000|2025-02-21 09:33:00|4757.8|4751.8|4758.3|4752.3|4758.3|4752.3|4757.8|4751.8|0
1740130390000|2025-02-21 09:33:10|4757.3|4751.3|4757.3|4751.3|4757.8|4751.8|4757.3|4751.3|0
1740130420000|2025-02-21 09:33:40|4757.8|4751.8|4758.3|4752.3|4758.3|4752.3|4757.8|4751.8|0
1740130450000|2025-02-21 09:34:10|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|1
1740130460000|2025-02-21 09:34:20|4756.9|4750.9|4757.3|4751.3|4757.3|4751.3|4756.8|4750.8|1
1740130480000|2025-02-21 09:34:40|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|0
1740130510000|2025-02-21 09:35:10|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|0
1740130520000|2025-02-21 09:35:20|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|0
1740130530000|2025-02-21 09:35:30|4757.3|4751.3|4757.8|4751.8|4757.8|4751.8|4757.3|4751.3|0
1740130540000|2025-02-21 09:35:40|4759.2|4753.2|4759.8|4753.8|4759.8|4753.8|4759.2|4753.2|0
1740130550000|2025-02-21 09:35:50|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|0
1740130560000|2025-02-21 09:36:00|4759.8|4753.8|4759.8|4753.8|4759.8|4753.8|4759.8|4753.8|0
1740130590000|2025-02-21 09:36:30|4759.3|4753.3|4759.8|4753.8|4759.8|4753.8|4759.3|4753.3|0
1740130600000|2025-02-21 09:36:40|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|0
1740130610000|2025-02-21 09:36:50|4758.3|4752.3|4758.3|4752.3|4758.8|4752.8|4758.3|4752.3|1
1740130620000|2025-02-21 09:37:00|4757.3|4751.3|4756.8|4750.8|4757.3|4751.3|4756.8|4750.8|0
1740130630000|2025-02-21 09:37:10|4757.3|4751.3|4759.3|4753.3|4759.3|4753.3|4757.3|4751.3|0
1740130640000|2025-02-21 09:37:20|4758.8|4752.8|4759.3|4753.3|4759.8|4753.8|4758.8|4752.8|0
1740130650000|2025-02-21 09:37:30|4759.8|4753.8|4758.8|4752.8|4759.8|4753.8|4758.8|4752.8|0
1740130660000|2025-02-21 09:37:40|4758.3|4752.3|4758.3|4752.3|4758.3|4752.3|4758.3|4752.3|0
1740130700000|2025-02-21 09:38:20|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|1
1740130710000|2025-02-21 09:38:30|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.3|4750.3|0
1740130730000|2025-02-21 09:38:50|4756.3|4750.3|4755.8|4749.8|4756.3|4750.3|4755.8|4749.8|1
1740130740000|2025-02-21 09:39:00|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|0
1740130750000|2025-02-21 09:39:10|4755.8|4749.8|4756.8|4750.8|4756.8|4750.8|4755.8|4749.8|0
1740130770000|2025-02-21 09:39:30|4757.3|4751.3|4757.8|4751.8|4757.8|4751.8|4756.8|4750.8|0
1740130780000|2025-02-21 09:39:40|4758.3|4752.3|4758.3|4752.3|4758.3|4752.3|4758.3|4752.3|0
1740130790000|2025-02-21 09:39:50|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|0
1740130800000|2025-02-21 09:40:00|4756.9|4750.9|4756.3|4750.3|4756.9|4750.9|4756.3|4750.3|1
1740130810000|2025-02-21 09:40:10|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|0
1740130820000|2025-02-21 09:40:20|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|0
1740130840000|2025-02-21 09:40:40|4755.4|4749.4|4756.3|4750.3|4756.3|4750.3|4755.4|4749.4|0
1740130850000|2025-02-21 09:40:50|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|0
1740130910000|2025-02-21 09:41:50|4755.3|4749.3|4755.3|4749.3|4755.8|4749.8|4755.3|4749.3|0
1740130930000|2025-02-21 09:42:10|4755.8|4749.8|4756.3|4750.3|4756.3|4750.3|4755.8|4749.8|0
1740130940000|2025-02-21 09:42:20|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|0
1740130950000|2025-02-21 09:42:30|4755.3|4749.3|4755.8|4749.8|4756.3|4750.3|4755.3|4749.3|0
1740130980000|2025-02-21 09:43:00|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|0
1740130990000|2025-02-21 09:43:10|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|0
1740131010000|2025-02-21 09:43:30|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4756.8|4750.8|0
1740131030000|2025-02-21 09:43:50|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|0
1740131050000|2025-02-21 09:44:10|4756.3|4750.3|4756.3|4750.3|4756.8|4750.8|4756.3|4750.3|0
1740131060000|2025-02-21 09:44:20|4756.8|4750.8|4757.3|4751.3|4757.8|4751.8|4756.8|4750.8|0
1740131070000|2025-02-21 09:44:30|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|1
1740131080000|2025-02-21 09:44:40|4756.9|4750.9|4756.8|4750.8|4757.8|4751.8|4756.8|4750.8|0
1740131090000|2025-02-21 09:44:50|4757.3|4751.3|4756.8|4750.8|4757.3|4751.3|4756.8|4750.8|0
1740131100000|2025-02-21 09:45:00|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|0
1740131110000|2025-02-21 09:45:10|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|0
1740131130000|2025-02-21 09:45:30|4757.3|4751.3|4757.8|4751.8|4757.8|4751.8|4757.3|4751.3|0
1740131140000|2025-02-21 09:45:40|4757.3|4751.3|4757.8|4751.8|4757.8|4751.8|4757.3|4751.3|0
1740131160000|2025-02-21 09:46:00|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|0
1740131170000|2025-02-21 09:46:10|4756.8|4750.8|4756.3|4750.3|4756.8|4750.8|4756.3|4750.3|0
1740131180000|2025-02-21 09:46:20|4755.9|4749.9|4756.3|4750.3|4756.3|4750.3|4755.8|4749.8|1
1740131200000|2025-02-21 09:46:40|4755.8|4749.8|4756.3|4750.3|4756.3|4750.3|4755.8|4749.8|0
1740131210000|2025-02-21 09:46:50|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|4755.8|4749.8|0
1740131220000|2025-02-21 09:47:00|4755.4|4749.4|4756.8|4750.8|4756.8|4750.8|4755.4|4749.4|0
1740131240000|2025-02-21 09:47:20|4756.3|4750.3|4755.8|4749.8|4756.3|4750.3|4755.8|4749.8|0
1740131250000|2025-02-21 09:47:30|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|0
1740131260000|2025-02-21 09:47:40|4754.4|4748.4|4754.3|4748.3|4754.4|4748.4|4754.3|4748.3|1
1740131270000|2025-02-21 09:47:50|4754.2|4748.2|4753.3|4747.3|4754.2|4748.2|4753.3|4747.3|0
1740131330000|2025-02-21 09:48:50|4752.8|4746.8|4752.8|4746.8|4752.8|4746.8|4752.8|4746.8|0
1740131360000|2025-02-21 09:49:20|4752.4|4746.4|4752.8|4746.8|4752.8|4746.8|4752.4|4746.4|0
1740131380000|2025-02-21 09:49:40|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|0
1740131420000|2025-02-21 09:50:20|4751.8|4745.8|4751.8|4745.8|4752.3|4746.3|4751.8|4745.8|1
1740131470000|2025-02-21 09:51:10|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|0
1740131480000|2025-02-21 09:51:20|4750.8|4744.8|4750.3|4744.3|4750.8|4744.8|4750.3|4744.3|1
1740131510000|2025-02-21 09:51:50|4749.3|4743.3|4748.8|4742.8|4749.3|4743.3|4748.8|4742.8|1
1740131520000|2025-02-21 09:52:00|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740131540000|2025-02-21 09:52:20|4750.3|4744.3|4750.8|4744.8|4750.8|4744.8|4750.3|4744.3|0
1740131550000|2025-02-21 09:52:30|4750.3|4744.3|4750.3|4744.3|4750.3|4744.3|4750.3|4744.3|0
1740131560000|2025-02-21 09:52:40|4750.8|4744.8|4750.3|4744.3|4750.8|4744.8|4750.3|4744.3|0
1740131590000|2025-02-21 09:53:10|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|0
1740131600000|2025-02-21 09:53:20|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740131630000|2025-02-21 09:53:50|4749.8|4743.8|4750.8|4744.8|4750.8|4744.8|4749.8|4743.8|0
1740131640000|2025-02-21 09:54:00|4750.3|4744.3|4750.8|4744.8|4751.3|4745.3|4750.3|4744.3|0
1740131650000|2025-02-21 09:54:10|4750.3|4744.3|4751.3|4745.3|4751.3|4745.3|4750.3|4744.3|0
1740131660000|2025-02-21 09:54:20|4750.8|4744.8|4750.8|4744.8|4751.8|4745.8|4750.8|4744.8|0
1740131670000|2025-02-21 09:54:30|4751.3|4745.3|4751.3|4745.3|4751.8|4745.8|4751.3|4745.3|0
1740131680000|2025-02-21 09:54:40|4752.3|4746.3|4751.8|4745.8|4752.3|4746.3|4751.8|4745.8|0
1740131690000|2025-02-21 09:54:50|4752.3|4746.3|4751.8|4745.8|4752.3|4746.3|4751.8|4745.8|0
1740131700000|2025-02-21 09:55:00|4752.3|4746.3|4752.8|4746.8|4753.3|4747.3|4752.3|4746.3|0
1740131720000|2025-02-21 09:55:20|4753.3|4747.3|4753.8|4747.8|4753.8|4747.8|4753.3|4747.3|0
1740131740000|2025-02-21 09:55:40|4753.3|4747.3|4753.3|4747.3|4753.3|4747.3|4752.8|4746.8|1
1740131750000|2025-02-21 09:55:50|4753.8|4747.8|4753.3|4747.3|4753.8|4747.8|4753.3|4747.3|0
1740131760000|2025-02-21 09:56:00|4752.3|4746.3|4752.3|4746.3|4752.8|4746.8|4752.3|4746.3|0
1740131770000|2025-02-21 09:56:10|4751.9|4745.9|4751.3|4745.3|4751.9|4745.9|4751.3|4745.3|1
1740131780000|2025-02-21 09:56:20|4750.8|4744.8|4750.3|4744.3|4750.8|4744.8|4750.3|4744.3|0
1740131790000|2025-02-21 09:56:30|4750.8|4744.8|4751.3|4745.3|4751.3|4745.3|4750.8|4744.8|0
1740131800000|2025-02-21 09:56:40|4750.8|4744.8|4751.8|4745.8|4751.8|4745.8|4750.8|4744.8|0
1740131810000|2025-02-21 09:56:50|4751.4|4745.4|4751.8|4745.8|4751.8|4745.8|4751.4|4745.4|0
1740131850000|2025-02-21 09:57:30|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|4751.3|4745.3|0
1740131860000|2025-02-21 09:57:40|4750.3|4744.3|4750.3|4744.3|4750.3|4744.3|4750.3|4744.3|1
1740131870000|2025-02-21 09:57:50|4750.8|4744.8|4750.8|4744.8|4750.8|4744.8|4749.8|4743.8|0
1740131880000|2025-02-21 09:58:00|4749.8|4743.8|4748.8|4742.8|4749.8|4743.8|4748.8|4742.8|1
1740131890000|2025-02-21 09:58:10|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740131900000|2025-02-21 09:58:20|4748.8|4742.8|4749.3|4743.3|4749.3|4743.3|4748.8|4742.8|0
1740131920000|2025-02-21 09:58:40|4750.3|4744.3|4749.8|4743.8|4750.3|4744.3|4749.8|4743.8|0
1740131930000|2025-02-21 09:58:50|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740131960000|2025-02-21 09:59:20|4748.3|4742.3|4748.8|4742.8|4748.8|4742.8|4748.3|4742.3|1
1740131970000|2025-02-21 09:59:30|4748.3|4742.3|4748.3|4742.3|4748.3|4742.3|4748.3|4742.3|0
1740131980000|2025-02-21 09:59:40|4749.3|4743.3|4749.3|4743.3|4749.8|4743.8|4749.3|4743.3|0
1740131990000|2025-02-21 09:59:50|4749.8|4743.8|4748.8|4742.8|4749.8|4743.8|4748.3|4742.3|0
1740132000000|2025-02-21 10:00:00|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|4749.3|4743.3|0
1740132010000|2025-02-21 10:00:10|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|4749.8|4743.8|0
1740132020000|2025-02-21 10:00:20|4749.3|4743.3|4749.8|4743.8|4749.8|4743.8|4749.3|4743.3|0
1740132030000|2025-02-21 10:00:30|4750.3|4744.3|4751.3|4745.3|4751.3|4745.3|4750.3|4744.3|0
1740132080000|2025-02-21 10:01:20|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|4752.3|4746.3|0
1740132100000|2025-02-21 10:01:40|4753.8|4747.8|4753.3|4747.3|4753.8|4747.8|4753.3|4747.3|1
1740132130000|2025-02-21 10:02:10|4754.3|4748.3|4754.8|4748.8|4754.8|4748.8|4754.3|4748.3|0
1740132150000|2025-02-21 10:02:30|4756.3|4750.3|4756.8|4750.8|4757.8|4751.8|4756.3|4750.3|0
1740132160000|2025-02-21 10:02:40|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|0
1740132170000|2025-02-21 10:02:50|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|0
1740132210000|2025-02-21 10:03:30|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|0
1740132230000|2025-02-21 10:03:50|4756.8|4750.8|4756.8|4750.8|4757.3|4751.3|4756.8|4750.8|0
1740132260000|2025-02-21 10:04:20|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|0
1740132440000|2025-02-21 10:07:20|4756.8|4750.8|4756.4|4750.4|4756.8|4750.8|4756.4|4750.4|0
1740132480000|2025-02-21 10:08:00|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|0
1740132510000|2025-02-21 10:08:30|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740132550000|2025-02-21 10:09:10|4756.3|4750.3|4756.9|4750.9|4756.9|4750.9|4756.3|4750.3|0
1740132560000|2025-02-21 10:09:20|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740132590000|2025-02-21 10:09:50|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740132600000|2025-02-21 10:10:00|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740132620000|2025-02-21 10:10:20|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|0
1740132670000|2025-02-21 10:11:10|4756.4|4750.4|4757.3|4751.3|4757.4|4751.4|4756.3|4750.3|0
1740132710000|2025-02-21 10:11:50|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.8|4750.8|0
1740132720000|2025-02-21 10:12:00|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|0
1740132730000|2025-02-21 10:12:10|4758.3|4752.3|4759.4|4753.4|4759.4|4753.4|4758.3|4752.3|0
1740132740000|2025-02-21 10:12:20|4760.3|4754.3|4761.3|4755.3|4761.3|4755.3|4760.3|4754.3|0
1740132750000|2025-02-21 10:12:30|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|4760.3|4754.3|0
1740132770000|2025-02-21 10:12:50|4760.8|4754.8|4760.8|4754.8|4760.8|4754.8|4760.8|4754.8|0
1740132780000|2025-02-21 10:13:00|4760.3|4754.3|4759.9|4753.9|4760.3|4754.3|4759.9|4753.9|0
1740132810000|2025-02-21 10:13:30|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|0
1740132860000|2025-02-21 10:14:20|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|0
1740132900000|2025-02-21 10:15:00|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|0
1740132920000|2025-02-21 10:15:20|4760.9|4754.9|4761.3|4755.3|4761.3|4755.3|4760.9|4754.9|0
1740132930000|2025-02-21 10:15:30|4761.4|4755.4|4761.9|4755.9|4761.9|4755.9|4761.4|4755.4|0
1740132960000|2025-02-21 10:16:00|4761.4|4755.4|4761.9|4755.9|4761.9|4755.9|4761.4|4755.4|0
1740132970000|2025-02-21 10:16:10|4761.4|4755.4|4761.4|4755.4|4761.4|4755.4|4761.4|4755.4|0
1740132980000|2025-02-21 10:16:20|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|4761.3|4755.3|0
1740132990000|2025-02-21 10:16:30|4761.8|4755.8|4761.9|4755.9|4761.9|4755.9|4761.4|4755.4|0
1740133000000|2025-02-21 10:16:40|4761.4|4755.4|4761.4|4755.4|4761.4|4755.4|4761.3|4755.3|0
1740133020000|2025-02-21 10:17:00|4761.3|4755.3|4761.3|4755.3|4761.3|4755.3|4761.3|4755.3|0
1740133030000|2025-02-21 10:17:10|4760.9|4754.9|4761.3|4755.3|4761.3|4755.3|4760.9|4754.9|0
1740133040000|2025-02-21 10:17:20|4760.9|4754.9|4760.9|4754.9|4760.9|4754.9|4760.9|4754.9|0
1740133050000|2025-02-21 10:17:30|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|0
1740133080000|2025-02-21 10:18:00|4760.9|4754.9|4760.9|4754.9|4761.3|4755.3|4760.4|4754.4|0
1740133090000|2025-02-21 10:18:10|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|0
1740133140000|2025-02-21 10:19:00|4759.8|4753.8|4759.3|4753.3|4759.9|4753.9|4759.3|4753.3|2
1740133190000|2025-02-21 10:19:50|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|0
1740133220000|2025-02-21 10:20:20|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|2
1740133230000|2025-02-21 10:20:30|4757.4|4751.4|4756.8|4750.8|4757.4|4751.4|4756.8|4750.8|1
1740133240000|2025-02-21 10:20:40|4756.4|4750.4|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740133250000|2025-02-21 10:20:50|4756.4|4750.4|4756.4|4750.4|4756.9|4750.9|4756.4|4750.4|0
1740133260000|2025-02-21 10:21:00|4756.9|4750.9|4757.4|4751.4|4757.4|4751.4|4756.9|4750.9|0
1740133270000|2025-02-21 10:21:10|4758.3|4752.3|4758.4|4752.4|4758.4|4752.4|4758.3|4752.3|0
1740133280000|2025-02-21 10:21:20|4758.3|4752.3|4758.4|4752.4|4758.4|4752.4|4757.9|4751.9|0
1740133300000|2025-02-21 10:21:40|4757.9|4751.9|4758.3|4752.3|4758.3|4752.3|4757.9|4751.9|1
1740133310000|2025-02-21 10:21:50|4758.9|4752.9|4759.3|4753.3|4759.3|4753.3|4758.9|4752.9|0
1740133320000|2025-02-21 10:22:00|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|0
1740133380000|2025-02-21 10:23:00|4759.3|4753.3|4759.4|4753.4|4759.4|4753.4|4759.3|4753.3|0
1740133390000|2025-02-21 10:23:10|4758.8|4752.8|4758.4|4752.4|4758.8|4752.8|4758.4|4752.4|1
1740133400000|2025-02-21 10:23:20|4758.8|4752.8|4759.3|4753.3|4759.3|4753.3|4758.4|4752.4|4
1740133410000|2025-02-21 10:23:30|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740133420000|2025-02-21 10:23:40|4759.3|4753.3|4758.9|4752.9|4759.3|4753.3|4758.9|4752.9|0
1740133430000|2025-02-21 10:23:50|4758.8|4752.8|4758.4|4752.4|4758.8|4752.8|4758.4|4752.4|0
1740133440000|2025-02-21 10:24:00|4758.9|4752.9|4758.8|4752.8|4759.3|4753.3|4758.8|4752.8|0
1740133450000|2025-02-21 10:24:10|4758.4|4752.4|4757.9|4751.9|4758.4|4752.4|4757.4|4751.4|1
1740133470000|2025-02-21 10:24:30|4758.4|4752.4|4758.9|4752.9|4758.9|4752.9|4758.4|4752.4|0
1740133480000|2025-02-21 10:24:40|4758.3|4752.3|4757.4|4751.4|4758.3|4752.3|4757.4|4751.4|0
1740133520000|2025-02-21 10:25:20|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|4757.4|4751.4|0
1740133530000|2025-02-21 10:25:30|4757.4|4751.4|4757.8|4751.8|4757.8|4751.8|4757.4|4751.4|0
1740133570000|2025-02-21 10:26:10|4758.3|4752.3|4758.4|4752.4|4758.4|4752.4|4758.3|4752.3|1
1740133580000|2025-02-21 10:26:20|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740133590000|2025-02-21 10:26:30|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|0
1740133600000|2025-02-21 10:26:40|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740133620000|2025-02-21 10:27:00|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|0
1740133640000|2025-02-21 10:27:20|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|0
1740133670000|2025-02-21 10:27:50|4760.3|4754.3|4759.9|4753.9|4760.3|4754.3|4759.8|4753.8|0
1740133710000|2025-02-21 10:28:30|4759.4|4753.4|4758.4|4752.4|4759.4|4753.4|4758.3|4752.3|1
1740133720000|2025-02-21 10:28:40|4758.3|4752.3|4757.4|4751.4|4758.4|4752.4|4757.4|4751.4|1
1740133730000|2025-02-21 10:28:50|4757.3|4751.3|4757.9|4751.9|4757.9|4751.9|4756.3|4750.3|1
1740133740000|2025-02-21 10:29:00|4757.8|4751.8|4757.9|4751.9|4757.9|4751.9|4757.3|4751.3|0
1740133760000|2025-02-21 10:29:20|4757.4|4751.4|4757.4|4751.4|4757.9|4751.9|4757.4|4751.4|0
1740133770000|2025-02-21 10:29:30|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|0
1740133790000|2025-02-21 10:29:50|4757.4|4751.4|4757.9|4751.9|4757.9|4751.9|4757.4|4751.4|0
1740133800000|2025-02-21 10:30:00|4757.8|4751.8|4757.9|4751.9|4757.9|4751.9|4757.4|4751.4|0
1740133810000|2025-02-21 10:30:10|4757.4|4751.4|4756.9|4750.9|4757.4|4751.4|4756.9|4750.9|0
1740133820000|2025-02-21 10:30:20|4756.4|4750.4|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740133840000|2025-02-21 10:30:40|4756.8|4750.8|4756.3|4750.3|4756.8|4750.8|4756.3|4750.3|1
1740133860000|2025-02-21 10:31:00|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740133870000|2025-02-21 10:31:10|4756.4|4750.4|4756.4|4750.4|4756.9|4750.9|4756.4|4750.4|0
1740133890000|2025-02-21 10:31:30|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740133910000|2025-02-21 10:31:50|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|0
1740133920000|2025-02-21 10:32:00|4756.9|4750.9|4756.8|4750.8|4756.9|4750.9|4756.8|4750.8|0
1740133930000|2025-02-21 10:32:10|4756.3|4750.3|4756.4|4750.4|4756.4|4750.4|4756.3|4750.3|0
1740133950000|2025-02-21 10:32:30|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740133960000|2025-02-21 10:32:40|4756.8|4750.8|4756.9|4750.9|4756.9|4750.9|4756.3|4750.3|0
1740133970000|2025-02-21 10:32:50|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740133980000|2025-02-21 10:33:00|4756.3|4750.3|4756.4|4750.4|4756.4|4750.4|4756.3|4750.3|0
1740134070000|2025-02-21 10:34:30|4757.4|4751.4|4757.9|4751.9|4757.9|4751.9|4757.4|4751.4|0
1740134090000|2025-02-21 10:34:50|4757.8|4751.8|4757.3|4751.3|4757.8|4751.8|4757.3|4751.3|0
1740134100000|2025-02-21 10:35:00|4757.4|4751.4|4757.8|4751.8|4757.8|4751.8|4757.3|4751.3|0
1740134110000|2025-02-21 10:35:10|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|0
1740134140000|2025-02-21 10:35:40|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740134150000|2025-02-21 10:35:50|4756.8|4750.8|4756.4|4750.4|4756.8|4750.8|4756.4|4750.4|0
1740134160000|2025-02-21 10:36:00|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740134180000|2025-02-21 10:36:20|4756.8|4750.8|4756.8|4750.8|4756.8|4750.8|4756.4|4750.4|0
1740134200000|2025-02-21 10:36:40|4756.9|4750.9|4757.3|4751.3|4757.3|4751.3|4756.9|4750.9|1
1740134210000|2025-02-21 10:36:50|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|0
1740134230000|2025-02-21 10:37:10|4757.8|4751.8|4757.9|4751.9|4757.9|4751.9|4757.8|4751.8|0
1740134280000|2025-02-21 10:38:00|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.8|4750.8|10
1740134290000|2025-02-21 10:38:10|4757.8|4751.8|4756.9|4750.9|4757.8|4751.8|4756.9|4750.9|0
1740134300000|2025-02-21 10:38:20|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|0
1740134330000|2025-02-21 10:38:50|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|0
1740134340000|2025-02-21 10:39:00|4757.4|4751.4|4757.8|4751.8|4757.8|4751.8|4757.4|4751.4|0
1740134350000|2025-02-21 10:39:10|4757.3|4751.3|4757.8|4751.8|4757.8|4751.8|4757.3|4751.3|0
1740134360000|2025-02-21 10:39:20|4757.3|4751.3|4757.8|4751.8|4757.8|4751.8|4757.3|4751.3|0
1740134370000|2025-02-21 10:39:30|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|4757.3|4751.3|0
1740134380000|2025-02-21 10:39:40|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|4757.8|4751.8|0
1740134390000|2025-02-21 10:39:50|4757.3|4751.3|4756.9|4750.9|4757.3|4751.3|4756.9|4750.9|0
1740134400000|2025-02-21 10:40:00|4756.8|4750.8|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740134430000|2025-02-21 10:40:30|4756.8|4750.8|4756.3|4750.3|4756.8|4750.8|4756.3|4750.3|1
1740134450000|2025-02-21 10:40:50|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740134460000|2025-02-21 10:41:00|4756.3|4750.3|4756.4|4750.4|4756.4|4750.4|4756.3|4750.3|0
1740134470000|2025-02-21 10:41:10|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|4756.3|4750.3|0
1740134530000|2025-02-21 10:42:10|4754.8|4748.8|4756.8|4750.8|4756.9|4750.9|4754.3|4748.3|9
1740134540000|2025-02-21 10:42:20|4756.9|4750.9|4756.3|4750.3|4757.3|4751.3|4756.3|4750.3|0
1740134550000|2025-02-21 10:42:30|4755.4|4749.4|4754.9|4748.9|4756.3|4750.3|4754.9|4748.9|1
1740134560000|2025-02-21 10:42:40|4755.3|4749.3|4755.3|4749.3|4755.3|4749.3|4754.9|4748.9|0
1740134570000|2025-02-21 10:42:50|4754.9|4748.9|4755.3|4749.3|4755.3|4749.3|4754.9|4748.9|0
1740134580000|2025-02-21 10:43:00|4754.9|4748.9|4755.4|4749.4|4755.4|4749.4|4754.9|4748.9|0
1740134590000|2025-02-21 10:43:10|4755.3|4749.3|4756.3|4750.3|4756.3|4750.3|4755.3|4749.3|0
1740134610000|2025-02-21 10:43:30|4756.8|4750.8|4757.3|4751.3|4757.3|4751.3|4756.8|4750.8|0
1740134620000|2025-02-21 10:43:40|4756.9|4750.9|4757.3|4751.3|4757.3|4751.3|4756.9|4750.9|0
1740134640000|2025-02-21 10:44:00|4757.4|4751.4|4758.3|4752.3|4758.3|4752.3|4757.4|4751.4|0
1740134650000|2025-02-21 10:44:10|4758.4|4752.4|4759.3|4753.3|4759.3|4753.3|4758.4|4752.4|0
1740134700000|2025-02-21 10:45:00|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740134710000|2025-02-21 10:45:10|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|0
1740134720000|2025-02-21 10:45:20|4758.9|4752.9|4759.3|4753.3|4759.3|4753.3|4758.9|4752.9|0
1740134730000|2025-02-21 10:45:30|4758.4|4752.4|4758.9|4752.9|4758.9|4752.9|4758.4|4752.4|0
1740134740000|2025-02-21 10:45:40|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|0
1740134750000|2025-02-21 10:45:50|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|4759.3|4753.3|0
1740134760000|2025-02-21 10:46:00|4758.9|4752.9|4758.4|4752.4|4758.9|4752.9|4758.4|4752.4|0
1740134770000|2025-02-21 10:46:10|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740134780000|2025-02-21 10:46:20|4758.4|4752.4|4758.8|4752.8|4758.8|4752.8|4758.4|4752.4|0
1740134790000|2025-02-21 10:46:30|4758.4|4752.4|4758.4|4752.4|4758.9|4752.9|4758.4|4752.4|0
1740134840000|2025-02-21 10:47:20|4757.4|4751.4|4757.8|4751.8|4757.8|4751.8|4757.3|4751.3|1
1740134850000|2025-02-21 10:47:30|4757.9|4751.9|4757.9|4751.9|4758.3|4752.3|4757.8|4751.8|0
1740134860000|2025-02-21 10:47:40|4758.3|4752.3|4758.3|4752.3|4758.3|4752.3|4757.8|4751.8|0
1740134870000|2025-02-21 10:47:50|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|4757.8|4751.8|0
1740134880000|2025-02-21 10:48:00|4758.3|4752.3|4758.4|4752.4|4758.4|4752.4|4758.3|4752.3|0
1740134890000|2025-02-21 10:48:10|4758.9|4752.9|4759.3|4753.3|4759.3|4753.3|4758.9|4752.9|0
1740134920000|2025-02-21 10:48:40|4759.4|4753.4|4760.3|4754.3|4760.3|4754.3|4759.4|4753.4|0
1740134930000|2025-02-21 10:48:50|4759.8|4753.8|4759.8|4753.8|4759.9|4753.9|4759.8|4753.8|0
1740134940000|2025-02-21 10:49:00|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|0
1740134950000|2025-02-21 10:49:10|4758.3|4752.3|4757.3|4751.3|4758.3|4752.3|4757.3|4751.3|1
1740134970000|2025-02-21 10:49:30|4758.3|4752.3|4758.3|4752.3|4758.3|4752.3|4758.3|4752.3|1
1740134980000|2025-02-21 10:49:40|4758.4|4752.4|4758.9|4752.9|4758.9|4752.9|4758.4|4752.4|0
1740134990000|2025-02-21 10:49:50|4759.3|4753.3|4759.9|4753.9|4759.9|4753.9|4759.3|4753.3|0
1740135000000|2025-02-21 10:50:00|4759.8|4753.8|4760.3|4754.3|4760.3|4754.3|4759.8|4753.8|0
1740135040000|2025-02-21 10:50:40|4760.4|4754.4|4761.8|4755.8|4761.8|4755.8|4760.4|4754.4|0
1740135060000|2025-02-21 10:51:00|4761.3|4755.3|4761.8|4755.8|4761.8|4755.8|4761.3|4755.3|0
1740135080000|2025-02-21 10:51:20|4761.3|4755.3|4762.3|4756.3|4762.3|4756.3|4761.3|4755.3|0
1740135100000|2025-02-21 10:51:40|4762.8|4756.8|4762.8|4756.8|4762.8|4756.8|4762.8|4756.8|5
1740135110000|2025-02-21 10:51:50|4761.8|4755.8|4761.3|4755.3|4761.8|4755.8|4761.3|4755.3|2
1740135120000|2025-02-21 10:52:00|4760.8|4754.8|4760.3|4754.3|4760.8|4754.8|4760.3|4754.3|0
1740135130000|2025-02-21 10:52:10|4760.4|4754.4|4761.3|4755.3|4761.3|4755.3|4760.4|4754.4|0
1740135190000|2025-02-21 10:53:10|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|0
1740135200000|2025-02-21 10:53:20|4762.3|4756.3|4762.3|4756.3|4762.3|4756.3|4762.3|4756.3|0
1740135220000|2025-02-21 10:53:40|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|0
1740135230000|2025-02-21 10:53:50|4761.3|4755.3|4760.8|4754.8|4761.3|4755.3|4760.8|4754.8|0
1740135270000|2025-02-21 10:54:30|4760.9|4754.9|4759.9|4753.9|4760.9|4754.9|4759.4|4753.4|2
1740135290000|2025-02-21 10:54:50|4760.8|4754.8|4761.4|4755.4|4761.4|4755.4|4760.8|4754.8|0
1740135300000|2025-02-21 10:55:00|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|4761.8|4755.8|0
1740135310000|2025-02-21 10:55:10|4762.3|4756.3|4761.9|4755.9|4762.8|4756.8|4761.4|4755.4|5
1740135370000|2025-02-21 10:56:10|4762.3|4756.3|4763.8|4757.8|4763.8|4757.8|4762.3|4756.3|5
1740135380000|2025-02-21 10:56:20|||||||||1
1740135410000|2025-02-21 10:56:50|4763.9|4757.9|4765.4|4759.4|4765.4|4759.4|4763.9|4757.9|1
1740135420000|2025-02-21 10:57:00|4764.9|4758.9|4764.9|4758.9|4764.9|4758.9|4764.8|4758.8|0
1740135490000|2025-02-21 10:58:10|4764.8|4758.8|4764.8|4758.8|4764.8|4758.8|4764.8|4758.8|0
1740135500000|2025-02-21 10:58:20|4764.4|4758.4|4765.9|4759.9|4765.9|4759.9|4764.4|4758.4|0
1740135510000|2025-02-21 10:58:30|4766.4|4760.4|4766.4|4760.4|4766.4|4760.4|4766.4|4760.4|0
1740135520000|2025-02-21 10:58:40|4766.9|4760.9|4766.8|4760.8|4766.9|4760.9|4766.8|4760.8|0
1740135530000|2025-02-21 10:58:50|4766.4|4760.4|4764.4|4758.4|4766.4|4760.4|4764.4|4758.4|1
1740135540000|2025-02-21 10:59:00|4763.9|4757.9|4763.9|4757.9|4763.9|4757.9|4763.9|4757.9|0
1740135560000|2025-02-21 10:59:20|4764.9|4758.9|4764.9|4758.9|4764.9|4758.9|4764.9|4758.9|0
1740135620000|2025-02-21 11:00:20|4765.4|4759.4|4765.4|4759.4|4765.4|4759.4|4765.4|4759.4|0
1740135630000|2025-02-21 11:00:30|4765.9|4759.9|4765.8|4759.8|4765.9|4759.9|4765.8|4759.8|0
1740135640000|2025-02-21 11:00:40|4765.4|4759.4|4765.4|4759.4|4765.4|4759.4|4765.4|4759.4|0
1740135650000|2025-02-21 11:00:50|4764.9|4758.9|4764.9|4758.9|4764.9|4758.9|4764.9|4758.9|0
1740135660000|2025-02-21 11:01:00|4764.4|4758.4|4764.4|4758.4|4764.4|4758.4|4764.4|4758.4|0
1740135680000|2025-02-21 11:01:20|4764.9|4758.9|4764.9|4758.9|4764.9|4758.9|4764.9|4758.9|0
1740135690000|2025-02-21 11:01:30|4764.4|4758.4|4764.4|4758.4|4764.4|4758.4|4764.4|4758.4|0
1740135700000|2025-02-21 11:01:40|4764.9|4758.9|4764.9|4758.9|4764.9|4758.9|4764.9|4758.9|0
1740135740000|2025-02-21 11:02:20|4765.9|4759.9|4765.9|4759.9|4765.9|4759.9|4765.9|4759.9|0
1740135750000|2025-02-21 11:02:30|4766.8|4760.8|4766.4|4760.4|4766.8|4760.8|4766.4|4760.4|0
1740135790000|2025-02-21 11:03:10|4765.9|4759.9|4765.4|4759.4|4765.9|4759.9|4765.4|4759.4|0
1740135820000|2025-02-21 11:03:40|4765.9|4759.9|4765.4|4759.4|4765.9|4759.9|4765.4|4759.4|0
1740135830000|2025-02-21 11:03:50|4765.9|4759.9|4765.9|4759.9|4765.9|4759.9|4765.9|4759.9|0
1740135850000|2025-02-21 11:04:10|4766.4|4760.4|4766.4|4760.4|4766.4|4760.4|4766.4|4760.4|0
1740135860000|2025-02-21 11:04:20|4765.9|4759.9|4765.9|4759.9|4766.4|4760.4|4765.9|4759.9|0
1740135880000|2025-02-21 11:04:40|4767.4|4761.4|4767.4|4761.4|4767.4|4761.4|4767.4|4761.4|0
1740135920000|2025-02-21 11:05:20|||||||||2
1740135950000|2025-02-21 11:05:50|4766.4|4760.4|4766.4|4760.4|4766.4|4760.4|4766.4|4760.4|0
1740136000000|2025-02-21 11:06:40|4766.9|4760.9|4767.4|4761.4|4767.4|4761.4|4766.9|4760.9|0
1740136020000|2025-02-21 11:07:00|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|0
1740136050000|2025-02-21 11:07:30|4768.9|4762.9|4768.9|4762.9|4769.3|4763.3|4768.9|4762.9|0
1740136060000|2025-02-21 11:07:40|4768.4|4762.4|4767.8|4761.8|4768.9|4762.9|4767.8|4761.8|2
1740136070000|2025-02-21 11:07:50|4767.4|4761.4|4766.9|4760.9|4767.4|4761.4|4766.9|4760.9|0
1740136090000|2025-02-21 11:08:10|4767.8|4761.8|4768.8|4762.8|4769.3|4763.3|4767.8|4761.8|1
1740136100000|2025-02-21 11:08:20|4767.9|4761.9|4767.9|4761.9|4767.9|4761.9|4767.9|4761.9|0
1740136130000|2025-02-21 11:08:50|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|0
1740136140000|2025-02-21 11:09:00|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|0
1740136160000|2025-02-21 11:09:20|4769.3|4763.3|4769.3|4763.3|4769.3|4763.3|4769.3|4763.3|0
1740136170000|2025-02-21 11:09:30|4768.9|4762.9|4770.8|4764.8|4770.9|4764.9|4768.9|4762.9|10
1740136180000|2025-02-21 11:09:40|4770.9|4764.9|4770.4|4764.4|4770.9|4764.9|4770.4|4764.4|0
1740136200000|2025-02-21 11:10:00|4770.8|4764.8|4770.9|4764.9|4771.3|4765.3|4770.8|4764.8|0
1740136210000|2025-02-21 11:10:10|4771.3|4765.3|4771.8|4765.8|4771.8|4765.8|4771.3|4765.3|4
1740136220000|2025-02-21 11:10:20|4771.4|4765.4|4771.9|4765.9|4771.9|4765.9|4771.4|4765.4|0
1740136230000|2025-02-21 11:10:30|4774.9|4768.9|4773.4|4767.4|4774.9|4768.9|4773.4|4767.4|6
1740136240000|2025-02-21 11:10:40|4772.9|4766.9|4772.4|4766.4|4772.9|4766.9|4772.4|4766.4|4
1740136250000|2025-02-21 11:10:50|4772.9|4766.9|4771.9|4765.9|4772.9|4766.9|4771.9|4765.9|4
1740136260000|2025-02-21 11:11:00|4772.3|4766.3|4771.3|4765.3|4772.4|4766.4|4770.9|4764.9|2
1740136270000|2025-02-21 11:11:10|4770.4|4764.4|4768.9|4762.9|4770.8|4764.8|4768.9|4762.9|2
1740136300000|2025-02-21 11:11:40|4769.4|4763.4|4769.4|4763.4|4769.9|4763.9|4769.4|4763.4|0
1740136320000|2025-02-21 11:12:00|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|4768.8|4762.8|1
1740136330000|2025-02-21 11:12:10|4769.9|4763.9|4768.9|4762.9|4769.9|4763.9|4768.9|4762.9|0
1740136340000|2025-02-21 11:12:20|4769.4|4763.4|4768.9|4762.9|4769.4|4763.4|4768.9|4762.9|0
1740136370000|2025-02-21 11:12:50|4769.4|4763.4|4769.9|4763.9|4769.9|4763.9|4769.4|4763.4|0
1740136380000|2025-02-21 11:13:00|4770.4|4764.4|4770.9|4764.9|4770.9|4764.9|4770.4|4764.4|0
1740136410000|2025-02-21 11:13:30|4770.8|4764.8|4772.3|4766.3|4772.3|4766.3|4770.4|4764.4|0
1740136420000|2025-02-21 11:13:40|4771.9|4765.9|4770.9|4764.9|4771.9|4765.9|4770.9|4764.9|1
1740136430000|2025-02-21 11:13:50|4770.4|4764.4|4770.4|4764.4|4770.4|4764.4|4770.4|4764.4|0
1740136440000|2025-02-21 11:14:00|4770.9|4764.9|4770.9|4764.9|4770.9|4764.9|4770.4|4764.4|2
1740136450000|2025-02-21 11:14:10|4770.3|4764.3|4768.9|4762.9|4770.3|4764.3|4768.4|4762.4|1
1740136460000|2025-02-21 11:14:20|4769.4|4763.4|4770.4|4764.4|4770.4|4764.4|4769.4|4763.4|1
1740136470000|2025-02-21 11:14:30|4771.4|4765.4|4771.9|4765.9|4772.9|4766.9|4771.4|4765.4|16
1740136490000|2025-02-21 11:14:50|4770.9|4764.9|4769.9|4763.9|4770.9|4764.9|4769.9|4763.9|0
1740136500000|2025-02-21 11:15:00|4769.8|4763.8|4769.9|4763.9|4769.9|4763.9|4769.4|4763.4|0
1740136510000|2025-02-21 11:15:10|4770.9|4764.9|4770.9|4764.9|4770.9|4764.9|4770.8|4764.8|1
1740136520000|2025-02-21 11:15:20|4770.8|4764.8|4769.4|4763.4|4770.8|4764.8|4769.4|4763.4|0
1740136530000|2025-02-21 11:15:30|4769.9|4763.9|4769.4|4763.4|4769.9|4763.9|4769.4|4763.4|1
1740136540000|2025-02-21 11:15:40|4769.9|4763.9|4769.9|4763.9|4769.9|4763.9|4769.9|4763.9|0
1740136560000|2025-02-21 11:16:00|4769.4|4763.4|4769.9|4763.9|4769.9|4763.9|4769.4|4763.4|0
1740136580000|2025-02-21 11:16:20|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|0
1740136590000|2025-02-21 11:16:30|4768.4|4762.4|4768.9|4762.9|4768.9|4762.9|4768.4|4762.4|1
1740136600000|2025-02-21 11:16:40|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|0
1740136670000|2025-02-21 11:17:50|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|1
1740136690000|2025-02-21 11:18:10|4768.8|4762.8|4768.4|4762.4|4768.8|4762.8|4768.4|4762.4|0
1740136710000|2025-02-21 11:18:30|4767.4|4761.4|4767.4|4761.4|4767.9|4761.9|4767.4|4761.4|0
1740136720000|2025-02-21 11:18:40|4766.9|4760.9|4768.4|4762.4|4768.4|4762.4|4766.9|4760.9|0
1740136730000|2025-02-21 11:18:50|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|0
1740136750000|2025-02-21 11:19:10|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|0
1740136790000|2025-02-21 11:19:50|4767.9|4761.9|4767.9|4761.9|4768.4|4762.4|4767.9|4761.9|5
1740136800000|2025-02-21 11:20:00|4767.8|4761.8|4766.9|4760.9|4767.8|4761.8|4766.9|4760.9|0
1740136810000|2025-02-21 11:20:10|4767.4|4761.4|4767.9|4761.9|4767.9|4761.9|4767.4|4761.4|0
1740136820000|2025-02-21 11:20:20|4767.4|4761.4|4767.4|4761.4|4767.4|4761.4|4766.9|4760.9|0
1740136830000|2025-02-21 11:20:30|4766.9|4760.9|4767.4|4761.4|4767.9|4761.9|4766.9|4760.9|1
1740136860000|2025-02-21 11:21:00|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|0
1740136890000|2025-02-21 11:21:30|4767.9|4761.9|4767.9|4761.9|4767.9|4761.9|4767.9|4761.9|0
1740136900000|2025-02-21 11:21:40|||||||||1
1740136910000|2025-02-21 11:21:50|4767.4|4761.4|4767.9|4761.9|4767.9|4761.9|4766.9|4760.9|1
1740136930000|2025-02-21 11:22:10|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|0
1740136940000|2025-02-21 11:22:20|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|0
1740136950000|2025-02-21 11:22:30|4767.9|4761.9|4767.9|4761.9|4767.9|4761.9|4767.9|4761.9|0
1740137010000|2025-02-21 11:23:30|4768.4|4762.4|4768.8|4762.8|4768.8|4762.8|4768.4|4762.4|0
1740137020000|2025-02-21 11:23:40|4768.4|4762.4|4767.9|4761.9|4768.8|4762.8|4767.4|4761.4|0
1740137030000|2025-02-21 11:23:50|4768.4|4762.4|4768.9|4762.9|4768.9|4762.9|4768.4|4762.4|0
1740137040000|2025-02-21 11:24:00|4768.8|4762.8|4768.9|4762.9|4768.9|4762.9|4768.8|4762.8|0
1740137070000|2025-02-21 11:24:30|4769.3|4763.3|4769.3|4763.3|4769.3|4763.3|4769.3|4763.3|1
1740137090000|2025-02-21 11:24:50|||||||||1
1740137210000|2025-02-21 11:26:50|4770.4|4764.4|4771.4|4765.4|4771.4|4765.4|4770.4|4764.4|5
1740137220000|2025-02-21 11:27:00|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|0
1740137230000|2025-02-21 11:27:10|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|0
1740137250000|2025-02-21 11:27:30|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|0
1740137260000|2025-02-21 11:27:40|4771.4|4765.4|4771.9|4765.9|4771.9|4765.9|4771.4|4765.4|0
1740137280000|2025-02-21 11:28:00|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|0
1740137310000|2025-02-21 11:28:30|4772.9|4766.9|4772.9|4766.9|4772.9|4766.9|4772.9|4766.9|0
1740137320000|2025-02-21 11:28:40|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|0
1740137340000|2025-02-21 11:29:00|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|1
1740137350000|2025-02-21 11:29:10|4771.8|4765.8|4771.4|4765.4|4771.8|4765.8|4771.4|4765.4|0
1740137360000|2025-02-21 11:29:20|4770.9|4764.9|4770.9|4764.9|4771.4|4765.4|4770.9|4764.9|0
1740137380000|2025-02-21 11:29:40|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|0
1740137400000|2025-02-21 11:30:00|4771.4|4765.4|4770.9|4764.9|4771.4|4765.4|4770.9|4764.9|0
1740137430000|2025-02-21 11:30:30|4770.4|4764.4|4770.4|4764.4|4770.4|4764.4|4770.4|4764.4|0
1740137440000|2025-02-21 11:30:40|4768.9|4762.9|4768.9|4762.9|4769.4|4763.4|4768.9|4762.9|2
1740137450000|2025-02-21 11:30:50|4770.9|4764.9|4771.9|4765.9|4771.9|4765.9|4770.8|4764.8|0
1740137460000|2025-02-21 11:31:00|4772.3|4766.3|4772.8|4766.8|4772.8|4766.8|4772.3|4766.3|0
1740137470000|2025-02-21 11:31:10|4772.9|4766.9|4772.9|4766.9|4772.9|4766.9|4772.8|4766.8|0
1740137480000|2025-02-21 11:31:20|4772.8|4766.8|4771.9|4765.9|4772.8|4766.8|4771.9|4765.9|0
1740137510000|2025-02-21 11:31:50|4771.8|4765.8|4770.9|4764.9|4771.8|4765.8|4770.9|4764.9|0
1740137530000|2025-02-21 11:32:10|4771.4|4765.4|4771.4|4765.4|4771.4|4765.4|4771.4|4765.4|0
1740137540000|2025-02-21 11:32:20|4770.9|4764.9|4770.9|4764.9|4770.9|4764.9|4770.9|4764.9|0
1740137560000|2025-02-21 11:32:40|4770.3|4764.3|4769.4|4763.4|4770.3|4764.3|4769.4|4763.4|1
1740137570000|2025-02-21 11:32:50|4771.3|4765.3|4772.9|4766.9|4773.4|4767.4|4771.3|4765.3|0
1740137580000|2025-02-21 11:33:00|4773.4|4767.4|4772.4|4766.4|4773.4|4767.4|4772.4|4766.4|0
1740137620000|2025-02-21 11:33:40|4772.9|4766.9|4772.9|4766.9|4772.9|4766.9|4772.9|4766.9|0
1740137630000|2025-02-21 11:33:50|4773.4|4767.4|4773.4|4767.4|4773.4|4767.4|4773.4|4767.4|4
1740137640000|2025-02-21 11:34:00|4772.9|4766.9|4772.4|4766.4|4772.9|4766.9|4772.4|4766.4|0
1740137670000|2025-02-21 11:34:30|||||||||1
1740137700000|2025-02-21 11:35:00|4769.9|4763.9|4769.9|4763.9|4769.9|4763.9|4769.9|4763.9|0
1740137710000|2025-02-21 11:35:10|4770.4|4764.4|4770.4|4764.4|4770.4|4764.4|4769.9|4763.9|0
1740137720000|2025-02-21 11:35:20|4770.9|4764.9|4770.9|4764.9|4770.9|4764.9|4770.9|4764.9|0
1740137740000|2025-02-21 11:35:40|4771.9|4765.9|4772.4|4766.4|4772.4|4766.4|4771.9|4765.9|0
1740137750000|2025-02-21 11:35:50|4771.9|4765.9|4771.4|4765.4|4772.4|4766.4|4771.4|4765.4|1
1740137760000|2025-02-21 11:36:00|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|0
1740137780000|2025-02-21 11:36:20|4771.8|4765.8|4771.4|4765.4|4771.8|4765.8|4771.4|4765.4|0
1740137800000|2025-02-21 11:36:40|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|0
1740137880000|2025-02-21 11:38:00|4771.4|4765.4|4772.4|4766.4|4772.4|4766.4|4771.4|4765.4|10
1740137890000|2025-02-21 11:38:10|4773.4|4767.4|4772.9|4766.9|4773.4|4767.4|4772.9|4766.9|1
1740137940000|2025-02-21 11:39:00|4773.4|4767.4|4772.4|4766.4|4773.4|4767.4|4772.4|4766.4|0
1740137980000|2025-02-21 11:39:40|4773.3|4767.3|4772.9|4766.9|4773.4|4767.4|4772.9|4766.9|1
1740138000000|2025-02-21 11:40:00|4773.4|4767.4|4772.9|4766.9|4773.4|4767.4|4772.9|4766.9|0
1740138050000|2025-02-21 11:40:50|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|0
1740138060000|2025-02-21 11:41:00|4771.9|4765.9|4771.4|4765.4|4771.9|4765.9|4771.4|4765.4|1
1740138080000|2025-02-21 11:41:20|4771.9|4765.9|4772.9|4766.9|4772.9|4766.9|4771.9|4765.9|0
1740138090000|2025-02-21 11:41:30|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|0
1740138110000|2025-02-21 11:41:50|4772.9|4766.9|4772.9|4766.9|4772.9|4766.9|4772.4|4766.4|0
1740138120000|2025-02-21 11:42:00|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|4772.4|4766.4|0
1740138130000|2025-02-21 11:42:10|4771.9|4765.9|4772.4|4766.4|4772.9|4766.9|4771.9|4765.9|0
1740138140000|2025-02-21 11:42:20|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|0
1740138160000|2025-02-21 11:42:40|4771.4|4765.4|4771.4|4765.4|4771.4|4765.4|4771.4|4765.4|0
1740138240000|2025-02-21 11:44:00|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|4771.9|4765.9|0
1740138250000|2025-02-21 11:44:10|4772.4|4766.4|4771.4|4765.4|4772.4|4766.4|4771.4|4765.4|0
1740138260000|2025-02-21 11:44:20|4769.9|4763.9|4768.9|4762.9|4769.9|4763.9|4768.9|4762.9|0
1740138270000|2025-02-21 11:44:30|4769.4|4763.4|4769.9|4763.9|4770.4|4764.4|4769.4|4763.4|1
1740138280000|2025-02-21 11:44:40|4770.4|4764.4|4770.4|4764.4|4770.4|4764.4|4769.9|4763.9|0
1740138290000|2025-02-21 11:44:50|4769.9|4763.9|4767.9|4761.9|4769.9|4763.9|4767.9|4761.9|3
1740138320000|2025-02-21 11:45:20|4766.9|4760.9|4766.9|4760.9|4766.9|4760.9|4766.9|4760.9|0
1740138340000|2025-02-21 11:45:40|4767.4|4761.4|4768.4|4762.4|4768.4|4762.4|4767.4|4761.4|0
1740138350000|2025-02-21 11:45:50|4768.9|4762.9|4768.9|4762.9|4769.9|4763.9|4768.9|4762.9|0
1740138360000|2025-02-21 11:46:00|4769.4|4763.4|4768.9|4762.9|4769.4|4763.4|4768.9|4762.9|0
1740138370000|2025-02-21 11:46:10|4769.9|4763.9|4769.9|4763.9|4769.9|4763.9|4769.9|4763.9|0
1740138400000|2025-02-21 11:46:40|4768.9|4762.9|4768.9|4762.9|4769.9|4763.9|4768.9|4762.9|0
1740138410000|2025-02-21 11:46:50|||||||||2
1740138430000|2025-02-21 11:47:10|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|0
1740138450000|2025-02-21 11:47:30|||||||||5
1740138490000|2025-02-21 11:48:10|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|1
1740138500000|2025-02-21 11:48:20|4768.9|4762.9|4768.4|4762.4|4768.9|4762.9|4768.4|4762.4|20
1740138510000|2025-02-21 11:48:30|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|0
1740138520000|2025-02-21 11:48:40|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|4769.4|4763.4|0
1740138530000|2025-02-21 11:48:50|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|0
1740138540000|2025-02-21 11:49:00|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|0
1740138550000|2025-02-21 11:49:10|4768.9|4762.9|4768.4|4762.4|4768.9|4762.9|4768.4|4762.4|0
1740138570000|2025-02-21 11:49:30|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|4768.9|4762.9|0
1740138600000|2025-02-21 11:50:00|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|4768.4|4762.4|0
1740138610000|2025-02-21 11:50:10|4768.9|4762.9|4768.4|4762.4|4768.9|4762.9|4768.4|4762.4|0
1740138640000|2025-02-21 11:50:40|4763.3|4757.3|4760.4|4754.4|4763.3|4757.3|4760.4|4754.4|6
1740138650000|2025-02-21 11:50:50|4761.9|4755.9|4760.9|4754.9|4762.4|4756.4|4760.9|4754.9|2
1740138660000|2025-02-21 11:51:00|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|0
1740138670000|2025-02-21 11:51:10|4760.9|4754.9|4760.4|4754.4|4760.9|4754.9|4760.4|4754.4|0
1740138680000|2025-02-21 11:51:20|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|5
1740138690000|2025-02-21 11:51:30|4759.8|4753.8|4759.4|4753.4|4759.8|4753.8|4759.4|4753.4|5
1740138700000|2025-02-21 11:51:40|4759.9|4753.9|4760.4|4754.4|4760.4|4754.4|4759.9|4753.9|1
1740138710000|2025-02-21 11:51:50|4760.9|4754.9|4757.9|4751.9|4760.9|4754.9|4757.4|4751.4|5
1740138720000|2025-02-21 11:52:00|4757.4|4751.4|4758.4|4752.4|4758.4|4752.4|4757.4|4751.4|0
1740138770000|2025-02-21 11:52:50|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|0
1740138790000|2025-02-21 11:53:10|4760.4|4754.4|4760.4|4754.4|4760.9|4754.9|4759.9|4753.9|0
1740138800000|2025-02-21 11:53:20|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|0
1740138850000|2025-02-21 11:54:10|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740138860000|2025-02-21 11:54:20|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|0
1740138870000|2025-02-21 11:54:30|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740138920000|2025-02-21 11:55:20|4757.4|4751.4|4757.9|4751.9|4757.9|4751.9|4757.4|4751.4|0
1740138940000|2025-02-21 11:55:40|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|1
1740138970000|2025-02-21 11:56:10|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|0
1740139040000|2025-02-21 11:57:20|4758.9|4752.9|4758.4|4752.4|4758.9|4752.9|4757.9|4751.9|9
1740139120000|2025-02-21 11:58:40|4756.9|4750.9|4756.4|4750.4|4756.9|4750.9|4756.4|4750.4|0
1740139130000|2025-02-21 11:58:50|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740139140000|2025-02-21 11:59:00|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|2
1740139170000|2025-02-21 11:59:30|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|4756.9|4750.9|0
1740139180000|2025-02-21 11:59:40|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740139190000|2025-02-21 11:59:50|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|0
1740139200000|2025-02-21 12:00:00|4757.9|4751.9|4758.9|4752.9|4758.9|4752.9|4757.4|4751.4|0
1740139210000|2025-02-21 12:00:10|4758.4|4752.4|4758.9|4752.9|4758.9|4752.9|4758.4|4752.4|1
1740139220000|2025-02-21 12:00:20|4759.9|4753.9|4759.4|4753.4|4759.9|4753.9|4759.4|4753.4|0
1740139230000|2025-02-21 12:00:30|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|0
1740139240000|2025-02-21 12:00:40|4759.4|4753.4|4759.4|4753.4|4759.9|4753.9|4759.4|4753.4|0
1740139260000|2025-02-21 12:01:00|4758.9|4752.9|4758.4|4752.4|4758.9|4752.9|4758.4|4752.4|0
1740139280000|2025-02-21 12:01:20|4757.9|4751.9|4758.4|4752.4|4758.4|4752.4|4757.9|4751.9|0
1740139290000|2025-02-21 12:01:30|4759.4|4753.4|4759.9|4753.9|4759.9|4753.9|4759.4|4753.4|0
1740139300000|2025-02-21 12:01:40|4759.4|4753.4|4753.4|4747.4|4759.4|4753.4|4753.4|4747.4|6
1740139310000|2025-02-21 12:01:50|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|0
1740139320000|2025-02-21 12:02:00|4753.4|4747.4|4754.4|4748.4|4754.4|4748.4|4752.9|4746.9|0
1740139330000|2025-02-21 12:02:10|4752.9|4746.9|4752.4|4746.4|4752.9|4746.9|4752.4|4746.4|0
1740139350000|2025-02-21 12:02:30|4752.9|4746.9|4753.9|4747.9|4753.9|4747.9|4752.9|4746.9|0
1740139370000|2025-02-21 12:02:50|4754|4748|4755.4|4749.4|4755.4|4749.4|4754|4748|0
1740139380000|2025-02-21 12:03:00|4756.4|4750.4|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740139390000|2025-02-21 12:03:10|4756.4|4750.4|4757.4|4751.4|4757.4|4751.4|4756.4|4750.4|0
1740139410000|2025-02-21 12:03:30|4758.4|4752.4|4758.4|4752.4|4758.9|4752.9|4758.4|4752.4|0
1740139420000|2025-02-21 12:03:40|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740139430000|2025-02-21 12:03:50|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|0
1740139440000|2025-02-21 12:04:00|4758.9|4752.9|4759.9|4753.9|4759.9|4753.9|4758.9|4752.9|0
1740139450000|2025-02-21 12:04:10|4760.9|4754.9|4761.4|4755.4|4761.4|4755.4|4760.9|4754.9|0
1740139460000|2025-02-21 12:04:20|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|0
1740139470000|2025-02-21 12:04:30|4760.9|4754.9|4761.9|4755.9|4761.9|4755.9|4760.9|4754.9|0
1740139490000|2025-02-21 12:04:50|4760.9|4754.9|4760.9|4754.9|4760.9|4754.9|4760.9|4754.9|0
1740139500000|2025-02-21 12:05:00|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|4759.9|4753.9|0
1740139510000|2025-02-21 12:05:10|4759.9|4753.9|4761.9|4755.9|4762.4|4756.4|4759.9|4753.9|0
1740139520000|2025-02-21 12:05:20|4761.4|4755.4|4762.9|4756.9|4762.9|4756.9|4761.4|4755.4|0
1740139530000|2025-02-21 12:05:30|4762.4|4756.4|4762.9|4756.9|4762.9|4756.9|4762.4|4756.4|0
1740139560000|2025-02-21 12:06:00|4762.4|4756.4|4762.9|4756.9|4762.9|4756.9|4762.4|4756.4|0
1740139580000|2025-02-21 12:06:20|4762.4|4756.4|4760.9|4754.9|4762.4|4756.4|4760.4|4754.4|0
1740139620000|2025-02-21 12:07:00|4760.4|4754.4|4761.9|4755.9|4761.9|4755.9|4760.4|4754.4|0
1740139640000|2025-02-21 12:07:20|4762.9|4756.9|4762.9|4756.9|4762.9|4756.9|4762.9|4756.9|0
1740139660000|2025-02-21 12:07:40|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|0
1740139680000|2025-02-21 12:08:00|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|0
1740139690000|2025-02-21 12:08:10|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|0
1740139710000|2025-02-21 12:08:30|4762.9|4756.9|4762.9|4756.9|4762.9|4756.9|4762.9|4756.9|209
1740139720000|2025-02-21 12:08:40|4762.4|4756.4|4761.9|4755.9|4762.4|4756.4|4760.9|4754.9|0
1740139730000|2025-02-21 12:08:50|4762.9|4756.9|4762.9|4756.9|4762.9|4756.9|4762.9|4756.9|0
1740139750000|2025-02-21 12:09:10|4763.4|4757.4|4763.9|4757.9|4763.9|4757.9|4763.4|4757.4|0
1740139760000|2025-02-21 12:09:20|4763.4|4757.4|4763.9|4757.9|4763.9|4757.9|4762.9|4756.9|0
1740139780000|2025-02-21 12:09:40|4763.4|4757.4|4763.4|4757.4|4763.4|4757.4|4763.4|4757.4|0
1740139790000|2025-02-21 12:09:50|4762.9|4756.9|4762.9|4756.9|4762.9|4756.9|4762.9|4756.9|0
1740139810000|2025-02-21 12:10:10|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|4762.4|4756.4|0
1740139820000|2025-02-21 12:10:20|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|0
1740139830000|2025-02-21 12:10:30|4760.4|4754.4|4764.9|4758.9|4764.9|4758.9|4760.4|4754.4|0
1740139850000|2025-02-21 12:10:50|4764.4|4758.4|4764.4|4758.4|4764.4|4758.4|4764.4|4758.4|0
1740139860000|2025-02-21 12:11:00|4764.9|4758.9|4764.4|4758.4|4764.9|4758.9|4764.4|4758.4|0
1740139870000|2025-02-21 12:11:10|4763.9|4757.9|4762.9|4756.9|4763.9|4757.9|4762.9|4756.9|0
1740139890000|2025-02-21 12:11:30|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|4761.9|4755.9|0
1740139930000|2025-02-21 12:12:10|4761.4|4755.4|4760.9|4754.9|4761.4|4755.4|4760.9|4754.9|0
1740139950000|2025-02-21 12:12:30|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|4760.4|4754.4|0
1740139960000|2025-02-21 12:12:40|4759.9|4753.9|4759.4|4753.4|4759.9|4753.9|4759.4|4753.4|0
1740139970000|2025-02-21 12:12:50|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|4759.9|4753.9|0
1740139980000|2025-02-21 12:13:00|4759.4|4753.4|4758.9|4752.9|4759.4|4753.4|4758.9|4752.9|0
1740140010000|2025-02-21 12:13:30|4758.4|4752.4|4758.9|4752.9|4758.9|4752.9|4758.4|4752.4|4
1740140020000|2025-02-21 12:13:40|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|0
1740140040000|2025-02-21 12:14:00|4756.9|4750.9|4757.4|4751.4|4757.4|4751.4|4756.9|4750.9|0
1740140060000|2025-02-21 12:14:20|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740140080000|2025-02-21 12:14:40|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740140090000|2025-02-21 12:14:50|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740140100000|2025-02-21 12:15:00|4756.4|4750.4|4757.4|4751.4|4757.4|4751.4|4756.4|4750.4|0
1740140110000|2025-02-21 12:15:10|4757.3|4751.3|4756.9|4750.9|4757.3|4751.3|4756.9|4750.9|0
1740140120000|2025-02-21 12:15:20|4756.4|4750.4|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740140130000|2025-02-21 12:15:30|4756.4|4750.4|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740140140000|2025-02-21 12:15:40|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740140150000|2025-02-21 12:15:50|4755.9|4749.9|4755.9|4749.9|4755.9|4749.9|4755.9|4749.9|0
1740140160000|2025-02-21 12:16:00|4754.5|4748.5|4754.9|4748.9|4754.9|4748.9|4754.4|4748.4|1
1740140230000|2025-02-21 12:17:10|4755.9|4749.9|4754.9|4748.9|4755.9|4749.9|4754.9|4748.9|0
1740140260000|2025-02-21 12:17:40|4755.4|4749.4|4755.9|4749.9|4755.9|4749.9|4755.4|4749.4|1
1740140270000|2025-02-21 12:17:50|4755.4|4749.4|4755.9|4749.9|4755.9|4749.9|4754.9|4748.9|0
1740140330000|2025-02-21 12:18:50|4756.4|4750.4|4755.9|4749.9|4756.4|4750.4|4755.9|4749.9|0
1740140370000|2025-02-21 12:19:30|4756.9|4750.9|4755.9|4749.9|4756.9|4750.9|4755.9|4749.9|0
1740140420000|2025-02-21 12:20:20|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|4755.4|4749.4|0
1740140430000|2025-02-21 12:20:30|4755.9|4749.9|4755.4|4749.4|4755.9|4749.9|4755.4|4749.4|0
1740140440000|2025-02-21 12:20:40|4755.9|4749.9|4755.9|4749.9|4755.9|4749.9|4755.9|4749.9|0
1740140460000|2025-02-21 12:21:00|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740140470000|2025-02-21 12:21:10|4755.9|4749.9|4756.4|4750.4|4756.4|4750.4|4755.9|4749.9|0
1740140490000|2025-02-21 12:21:30|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740140500000|2025-02-21 12:21:40|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|0
1740140510000|2025-02-21 12:21:50|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740140520000|2025-02-21 12:22:00|4757.4|4751.4|4757.4|4751.4|4757.9|4751.9|4756.9|4750.9|0
1740140540000|2025-02-21 12:22:20|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740140550000|2025-02-21 12:22:30|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740140560000|2025-02-21 12:22:40|4755.9|4749.9|4754.4|4748.4|4756.4|4750.4|4754.4|4748.4|1
1740140570000|2025-02-21 12:22:50|4752.9|4746.9|4753.4|4747.4|4753.4|4747.4|4752.9|4746.9|2
1740140580000|2025-02-21 12:23:00|4752.9|4746.9|4753.9|4747.9|4753.9|4747.9|4752.9|4746.9|0
1740140590000|2025-02-21 12:23:10|4754.4|4748.4|4754.4|4748.4|4754.4|4748.4|4754.4|4748.4|0
1740140600000|2025-02-21 12:23:20|4753.4|4747.4|4752.9|4746.9|4753.4|4747.4|4752.9|4746.9|0
1740140610000|2025-02-21 12:23:30|4752.4|4746.4|4752.9|4746.9|4752.9|4746.9|4752.4|4746.4|0
1740140640000|2025-02-21 12:24:00|4753.4|4747.4|4753.4|4747.4|4753.4|4747.4|4752.9|4746.9|0
1740140650000|2025-02-21 12:24:10|4753.9|4747.9|4754.4|4748.4|4754.4|4748.4|4753.9|4747.9|0
1740140760000|2025-02-21 12:26:00|4752.9|4746.9|4754.4|4748.4|4754.4|4748.4|4752.9|4746.9|0
1740140780000|2025-02-21 12:26:20|4753.9|4747.9|4753.9|4747.9|4753.9|4747.9|4753.9|4747.9|0
1740140790000|2025-02-21 12:26:30|4753.4|4747.4|4752.4|4746.4|4753.4|4747.4|4752.4|4746.4|0
1740140810000|2025-02-21 12:26:50|4751.4|4745.4|4751.9|4745.9|4751.9|4745.9|4751.4|4745.4|0
1740140820000|2025-02-21 12:27:00|4752.4|4746.4|4751.9|4745.9|4752.4|4746.4|4751.9|4745.9|0
1740140830000|2025-02-21 12:27:10|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|0
1740140880000|2025-02-21 12:28:00|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|0
1740140900000|2025-02-21 12:28:20|4751.4|4745.4|4750.4|4744.4|4751.4|4745.4|4750.4|4744.4|0
1740140960000|2025-02-21 12:29:20|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|0
1740140970000|2025-02-21 12:29:30|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|0
1740140980000|2025-02-21 12:29:40|4751.9|4745.9|4752.4|4746.4|4752.4|4746.4|4751.9|4745.9|0
1740141010000|2025-02-21 12:30:10|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|4751.9|4745.9|1
1740141030000|2025-02-21 12:30:30|4752.4|4746.4|4753.9|4747.9|4753.9|4747.9|4751.9|4745.9|0
1740141040000|2025-02-21 12:30:40|4753.4|4747.4|4754.4|4748.4|4754.9|4748.9|4753.4|4747.4|0
1740141050000|2025-02-21 12:30:50|4753.9|4747.9|4754.4|4748.4|4754.9|4748.9|4753.9|4747.9|0
1740141060000|2025-02-21 12:31:00|4754.9|4748.9|4755.9|4749.9|4755.9|4749.9|4754.4|4748.4|0
1740141070000|2025-02-21 12:31:10|4756.4|4750.4|4752.9|4746.9|4756.4|4750.4|4752.4|4746.4|2
1740141080000|2025-02-21 12:31:20|4753.4|4747.4|4753.4|4747.4|4754.4|4748.4|4752.9|4746.9|0
1740141090000|2025-02-21 12:31:30|4753.9|4747.9|4753.9|4747.9|4753.9|4747.9|4753.9|4747.9|0
1740141100000|2025-02-21 12:31:40|4753.4|4747.4|4753.9|4747.9|4753.9|4747.9|4752.9|4746.9|38
1740141120000|2025-02-21 12:32:00|4753.4|4747.4|4753.4|4747.4|4753.9|4747.9|4753.4|4747.4|0
1740141130000|2025-02-21 12:32:10|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|0
1740141140000|2025-02-21 12:32:20|4753.9|4747.9|4753.9|4747.9|4753.9|4747.9|4753.9|4747.9|0
1740141150000|2025-02-21 12:32:30|4754.4|4748.4|4753.9|4747.9|4754.4|4748.4|4753.9|4747.9|0
1740141180000|2025-02-21 12:33:00|4753.4|4747.4|4753.4|4747.4|4753.4|4747.4|4753.4|4747.4|0
1740141190000|2025-02-21 12:33:10|4752.9|4746.9|4753.4|4747.4|4753.4|4747.4|4752.9|4746.9|0
1740141200000|2025-02-21 12:33:20|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|0
1740141210000|2025-02-21 12:33:30|4753.4|4747.4|4754.4|4748.4|4754.4|4748.4|4753.4|4747.4|0
1740141230000|2025-02-21 12:33:50|4754.9|4748.9|4754.4|4748.4|4754.9|4748.9|4754.4|4748.4|0
1740141240000|2025-02-21 12:34:00|4753.9|4747.9|4752.9|4746.9|4753.9|4747.9|4752.9|4746.9|1
1740141250000|2025-02-21 12:34:10|4753.4|4747.4|4753.4|4747.4|4753.4|4747.4|4753.4|4747.4|0
1740141260000|2025-02-21 12:34:20|4754.4|4748.4|4754.9|4748.9|4754.9|4748.9|4754.4|4748.4|0
1740141320000|2025-02-21 12:35:20|4755.9|4749.9|4755.9|4749.9|4755.9|4749.9|4755.9|4749.9|0
1740141360000|2025-02-21 12:36:00|4755.4|4749.4|4755.4|4749.4|4755.9|4749.9|4755.4|4749.4|1
1740141370000|2025-02-21 12:36:10|4756.4|4750.4|4756.9|4750.9|4756.9|4750.9|4756.4|4750.4|0
1740141390000|2025-02-21 12:36:30|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740141400000|2025-02-21 12:36:40|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740141420000|2025-02-21 12:37:00|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|4757.9|4751.9|0
1740141430000|2025-02-21 12:37:10|4758.4|4752.4|4758.9|4752.9|4758.9|4752.9|4758.4|4752.4|0
1740141460000|2025-02-21 12:37:40|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|0
1740141480000|2025-02-21 12:38:00|4757.9|4751.9|4758.4|4752.4|4758.4|4752.4|4757.9|4751.9|0
1740141490000|2025-02-21 12:38:10|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740141500000|2025-02-21 12:38:20|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|4758.4|4752.4|0
1740141520000|2025-02-21 12:38:40|4758.9|4752.9|4759.4|4753.4|4761.9|4755.9|4758.9|4752.9|1
1740141540000|2025-02-21 12:39:00|4758.9|4752.9|4759.4|4753.4|4759.4|4753.4|4758.9|4752.9|0
1740141550000|2025-02-21 12:39:10|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|4758.9|4752.9|0
1740141560000|2025-02-21 12:39:20|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|4759.4|4753.4|0
1740141570000|2025-02-21 12:39:30|4758.9|4752.9|4758.4|4752.4|4758.9|4752.9|4758.4|4752.4|0
1740141580000|2025-02-21 12:39:40|4757.9|4751.9|4758.4|4752.4|4758.4|4752.4|4757.9|4751.9|0
1740141600000|2025-02-21 12:40:00|4757.9|4751.9|4756.4|4750.4|4758.4|4752.4|4756.4|4750.4|1
1740141620000|2025-02-21 12:40:20|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740141630000|2025-02-21 12:40:30|4757.4|4751.4|4756.4|4750.4|4757.4|4751.4|4756.4|4750.4|0
1740141730000|2025-02-21 12:42:10|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|4756.4|4750.4|0
1740141740000|2025-02-21 12:42:20|4756.9|4750.9|4757.4|4751.4|4757.4|4751.4|4756.9|4750.9|0
1740141750000|2025-02-21 12:42:30|4756.9|4750.9|4756.9|4750.9|4757.4|4751.4|4756.9|4750.9|0
1740141760000|2025-02-21 12:42:40|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|4757.4|4751.4|0
1740141770000|2025-02-21 12:42:50|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|4756.9|4750.9|0
1740141780000|2025-02-21 12:43:00|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|4756.4|4750.4|0
1740141790000|2025-02-21 12:43:10|4757.4|4751.4|4756.4|4750.4|4757.4|4751.4|4756.4|4750.4|1
1740141800000|2025-02-21 12:43:20|4754.6|4748.6|4752.4|4746.4|4754.6|4748.6|4752.4|4746.4|3
1740141860000|2025-02-21 12:44:20|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|0
1740141910000|2025-02-21 12:45:10|4750.9|4744.9|4751.4|4745.4|4751.4|4745.4|4750.9|4744.9|2
1740141920000|2025-02-21 12:45:20|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|4750.9|4744.9|0
1740141940000|2025-02-21 12:45:40|4751.4|4745.4|4751.9|4745.9|4751.9|4745.9|4751.4|4745.4|0
1740141950000|2025-02-21 12:45:50|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|4751.4|4745.4|0
1740141970000|2025-02-21 12:46:10|4750.9|4744.9|4750.4|4744.4|4750.9|4744.9|4750.4|4744.4|0
1740141980000|2025-02-21 12:46:20|4751.4|4745.4|4750.4|4744.4|4751.4|4745.4|4749.4|4743.4|2
1740141990000|2025-02-21 12:46:30|4750.9|4744.9|4749.4|4743.4|4750.9|4744.9|4749.4|4743.4|5
1740142030000|2025-02-21 12:47:10|4749.9|4743.9|4750.4|4744.4|4750.4|4744.4|4749.9|4743.9|0
1740142050000|2025-02-21 12:47:30|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|0
1740142060000|2025-02-21 12:47:40|4750.4|4744.4|4750.4|4744.4|4750.4|4744.4|4750.4|4744.4|0
1740142090000|2025-02-21 12:48:10|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|4749.9|4743.9|0
1740142100000|2025-02-21 12:48:20|4749.4|4743.4|4749.4|4743.4|4749.4|4743.4|4749.4|4743.4|0
1740142120000|2025-02-21 12:48:40|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1740142140000|2025-02-21 12:49:00|4749|4743|4749|4743|4749|4743|4749|4743|1
1740142160000|2025-02-21 12:49:20|4748.9|4742.9|4748.5|4742.5|4748.9|4742.9|4748.5|4742.5|0
1740142170000|2025-02-21 12:49:30|4749|4743|4749|4743|4749|4743|4749|4743|0
1740142180000|2025-02-21 12:49:40|4749.4|4743.4|4749.4|4743.4|4749.4|4743.4|4749.4|4743.4|0
1740142210000|2025-02-21 12:50:10|4750|4744|4750|4744|4750|4744|4749.5|4743.5|0
1740142240000|2025-02-21 12:50:40|4750.4|4744.4|4749.5|4743.5|4750.4|4744.4|4749.5|4743.5|0
1740142250000|2025-02-21 12:50:50|4751.3|4745.3|4752.4|4746.4|4753|4747|4751.3|4745.3|2
1740142260000|2025-02-21 12:51:00|4752.5|4746.5|4752.5|4746.5|4753.4|4747.4|4752.5|4746.5|0
1740142270000|2025-02-21 12:51:10|4753.4|4747.4|4753.5|4747.5|4753.5|4747.5|4753.4|4747.4|0
1740142290000|2025-02-21 12:51:30|4753.4|4747.4|4751.5|4745.5|4753.4|4747.4|4751.5|4745.5|2
1740142300000|2025-02-21 12:51:40|4752.4|4746.4|4752|4746|4752.4|4746.4|4752|4746|0
1740142310000|2025-02-21 12:51:50|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|4752.4|4746.4|0
1740142320000|2025-02-21 12:52:00|4752|4746|4752|4746|4752|4746|4752|4746|0
1740142360000|2025-02-21 12:52:40|4753.4|4747.4|4753.4|4747.4|4753.4|4747.4|4753.4|4747.4|2
1740142380000|2025-02-21 12:53:00|4752.5|4746.5|4753|4747|4753|4747|4752.5|4746.5|0
1740142390000|2025-02-21 12:53:10|4752.9|4746.9|4753|4747|4753|4747|4752.9|4746.9|0
1740142400000|2025-02-21 12:53:20|4752.9|4746.9|4752.9|4746.9|4753|4747|4752.9|4746.9|0
1740142410000|2025-02-21 12:53:30|4753|4747|4752.9|4746.9|4753|4747|4752.9|4746.9|0
1740142420000|2025-02-21 12:53:40|4751.4|4745.4|4751.4|4745.4|4751.5|4745.5|4751.4|4745.4|2
1740142450000|2025-02-21 12:54:10|4752.4|4746.4|4753.4|4747.4|4753.4|4747.4|4752.4|4746.4|0
1740142490000|2025-02-21 12:54:50|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|4752.9|4746.9|0
1740142500000|2025-02-21 12:55:00|4752|4746|4752|4746|4752|4746|4752|4746|0
1740142510000|2025-02-21 12:55:10|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|0
1740142540000|2025-02-21 12:55:40|4751|4745|4751|4745|4751|4745|4751|4745|101
1740142550000|2025-02-21 12:55:50|||||||||1
1740142560000|2025-02-21 12:56:00|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|0
1740142570000|2025-02-21 12:56:10|4751|4745|4751|4745|4751.5|4745.5|4751|4745|47
1740142580000|2025-02-21 12:56:20|4750.5|4744.5|4751|4745|4751|4745|4750.5|4744.5|0
1740142590000|2025-02-21 12:56:30|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1740142610000|2025-02-21 12:56:50|4750|4744|4749.5|4743.5|4750|4744|4749.5|4743.5|2
1740142620000|2025-02-21 12:57:00|4750|4744|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1740142630000|2025-02-21 12:57:10|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|0
1740142650000|2025-02-21 12:57:30|4751|4745|4751.5|4745.5|4751.5|4745.5|4751|4745|3
1740142660000|2025-02-21 12:57:40|4751|4745|4750.5|4744.5|4751|4745|4750.5|4744.5|0
1740142680000|2025-02-21 12:58:00|4750|4744|4750|4744|4750|4744|4750|4744|1
1740142690000|2025-02-21 12:58:10|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1740142700000|2025-02-21 12:58:20|4750|4744|4750.5|4744.5|4750.5|4744.5|4749.5|4743.5|0
1740142740000|2025-02-21 12:59:00|4751|4745|4749.5|4743.5|4751|4745|4749.5|4743.5|1
1740142750000|2025-02-21 12:59:10|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|3
1740142800000|2025-02-21 13:00:00|4748|4742|4746.5|4740.5|4748|4742|4746.5|4740.5|11
1740142810000|2025-02-21 13:00:10|4747.5|4741.5|4745.5|4739.5|4747.5|4741.5|4745.5|4739.5|0
1740142820000|2025-02-21 13:00:20|4746|4740|4746.5|4740.5|4746.5|4740.5|4746|4740|0
1740142830000|2025-02-21 13:00:30|4746|4740|4745|4739|4746.5|4740.5|4745|4739|4
1740142840000|2025-02-21 13:00:40|4744|4738|4743.5|4737.5|4744|4738|4743.5|4737.5|0
1740142850000|2025-02-21 13:00:50|4741.5|4735.5|4741|4735|4741.5|4735.5|4741|4735|2
1740142860000|2025-02-21 13:01:00|4741.5|4735.5|4743|4737|4743|4737|4741.5|4735.5|0
1740142870000|2025-02-21 13:01:10|4744|4738|4742.5|4736.5|4744|4738|4742.5|4736.5|1
1740142880000|2025-02-21 13:01:20|4743|4737|4744|4738|4744|4738|4743|4737|0
1740142890000|2025-02-21 13:01:30|4744.5|4738.5|4743|4737|4744.5|4738.5|4743|4737|1
1740142900000|2025-02-21 13:01:40|4743.5|4737.5|4744.5|4738.5|4744.5|4738.5|4743|4737|0
1740142920000|2025-02-21 13:02:00|4745.5|4739.5|4745|4739|4745.5|4739.5|4745|4739|0
1740142930000|2025-02-21 13:02:10|4744|4738|4744.5|4738.5|4744.5|4738.5|4744|4738|1
1740142940000|2025-02-21 13:02:20|4745|4739|4749|4743|4750|4744|4745|4739|27
1740142950000|2025-02-21 13:02:30|4748.5|4742.5|4751.5|4745.5|4751.5|4745.5|4747|4741|4
1740142960000|2025-02-21 13:02:40|4751|4745|4752.5|4746.5|4753|4747|4751|4745|16
1740142970000|2025-02-21 13:02:50|4752|4746|4750.5|4744.5|4752|4746|4750.5|4744.5|2
1740142980000|2025-02-21 13:03:00|4754.5|4748.5|4752|4746|4754.5|4748.5|4752|4746|53
1740142990000|2025-02-21 13:03:10|4751.5|4745.5|4751|4745|4751.5|4745.5|4751|4745|0
1740143010000|2025-02-21 13:03:30|4750|4744|4750|4744|4750|4744|4750|4744|2
1740143020000|2025-02-21 13:03:40|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1740143030000|2025-02-21 13:03:50|4754|4748|4754|4748|4754|4748|4754|4748|8
1740143040000|2025-02-21 13:04:00|4754.5|4748.5|4756|4750|4757|4751|4754.5|4748.5|13
1740143050000|2025-02-21 13:04:10|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1740143070000|2025-02-21 13:04:30|4756|4750|4756|4750|4756.5|4750.5|4755.5|4749.5|0
1740143080000|2025-02-21 13:04:40|4756.5|4750.5|4755.5|4749.5|4756.5|4750.5|4755.5|4749.5|0
1740143100000|2025-02-21 13:05:00|4754|4748|4753.5|4747.5|4754|4748|4753|4747|2
1740143110000|2025-02-21 13:05:10|4753|4747|4753|4747|4753.5|4747.5|4753|4747|0
1740143120000|2025-02-21 13:05:20|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|4753.5|4747.5|0
1740143150000|2025-02-21 13:05:50|4754.5|4748.5|4754.5|4748.5|4754.5|4748.5|4753.5|4747.5|0
1740143160000|2025-02-21 13:06:00|4753.5|4747.5|4754.5|4748.5|4754.5|4748.5|4753.5|4747.5|1
1740143170000|2025-02-21 13:06:10|4755.5|4749.5|4754.5|4748.5|4755.5|4749.5|4754|4748|0
1740143180000|2025-02-21 13:06:20|||||||||2
1740143190000|2025-02-21 13:06:30|4754|4748|4754.5|4748.5|4754.5|4748.5|4754|4748|0
1740143200000|2025-02-21 13:06:40|4755|4749|4754.5|4748.5|4756|4750|4754.5|4748.5|1
1740143220000|2025-02-21 13:07:00|4753.5|4747.5|4754.5|4748.5|4755|4749|4753.5|4747.5|1
1740143230000|2025-02-21 13:07:10|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|4755.5|4749.5|0
1740143240000|2025-02-21 13:07:20|4756.5|4750.5|4755.5|4749.5|4756.5|4750.5|4755.5|4749.5|0
1740143250000|2025-02-21 13:07:30|4754.5|4748.5|4753.5|4747.5|4754.5|4748.5|4752.5|4746.5|1
1740143260000|2025-02-21 13:07:40|4753|4747|4751.5|4745.5|4753.5|4747.5|4751.5|4745.5|0
1740143270000|2025-02-21 13:07:50|4751|4745|4751|4745|4751.5|4745.5|4751|4745|0
1740143280000|2025-02-21 13:08:00|4750.5|4744.5|4750.5|4744.5|4751.5|4745.5|4750.5|4744.5|0
1740143290000|2025-02-21 13:08:10|4751.5|4745.5|4751.5|4745.5|4751.5|4745.5|4751|4745|0
1740143300000|2025-02-21 13:08:20|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|4750.5|4744.5|0
1740143310000|2025-02-21 13:08:30|4750|4744|4750|4744|4750|4744|4750|4744|1
1740143320000|2025-02-21 13:08:40|4749.5|4743.5|4751.5|4745.5|4751.5|4745.5|4749.5|4743.5|0
1740143340000|2025-02-21 13:09:00|4751|4745|4751|4745|4751.5|4745.5|4751|4745|0
1740143350000|2025-02-21 13:09:10|4750.5|4744.5|4750|4744|4750.5|4744.5|4750|4744|0
1740143360000|2025-02-21 13:09:20|4749.5|4743.5|4750.5|4744.5|4750.5|4744.5|4749.5|4743.5|0
1740143380000|2025-02-21 13:09:40|4750|4744|4750.5|4744.5|4750.5|4744.5|4750|4744|2
1740143390000|2025-02-21 13:09:50|4750|4744|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1740143400000|2025-02-21 13:10:00|4750|4744|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1740143420000|2025-02-21 13:10:20|4750|4744|4750.5|4744.5|4750.5|4744.5|4750|4744|0
1740143430000|2025-02-21 13:10:30|4749.5|4743.5|4745|4739|4749.5|4743.5|4745|4739|1
1740143440000|2025-02-21 13:10:40|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1740143450000|2025-02-21 13:10:50|4744|4738|4745.5|4739.5|4745.5|4739.5|4743.5|4737.5|31
1740143480000|2025-02-21 13:11:20|||||||||3
1740143500000|2025-02-21 13:11:40|4744|4738|4744|4738|4744|4738|4744|4738|2
1740143510000|2025-02-21 13:11:50|4743.5|4737.5|4743.5|4737.5|4743.5|4737.5|4743.5|4737.5|0
1740143520000|2025-02-21 13:12:00|4743|4737|4743|4737|4744|4738|4742.5|4736.5|0
1740143530000|2025-02-21 13:12:10|4742.5|4736.5|4742.5|4736.5|4742.5|4736.5|4742.5|4736.5|1
1740143540000|2025-02-21 13:12:20|4743|4737|4742.5|4736.5|4743|4737|4742.5|4736.5|0
1740143550000|2025-02-21 13:12:30|4743.5|4737.5|4744|4738|4744.5|4738.5|4743.5|4737.5|0
1740143560000|2025-02-21 13:12:40|4743.5|4737.5|4743.5|4737.5|4743.5|4737.5|4743.5|4737.5|1
1740143580000|2025-02-21 13:13:00|4743|4737|4743.5|4737.5|4743.5|4737.5|4743|4737|0
1740143610000|2025-02-21 13:13:30|||||||||3
1740143620000|2025-02-21 13:13:40|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4
1740143630000|2025-02-21 13:13:50|4742.5|4736.5|4743|4737|4744|4738|4742.5|4736.5|3
1740143640000|2025-02-21 13:14:00|4743.5|4737.5|4744|4738|4744|4738|4743.5|4737.5|1
1740143650000|2025-02-21 13:14:10|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744|4738|0
1740143660000|2025-02-21 13:14:20|4744|4738|4744.5|4738.5|4744.5|4738.5|4744|4738|0
1740143670000|2025-02-21 13:14:30|4746.5|4740.5|4745.5|4739.5|4747.5|4741.5|4745.5|4739.5|9
1740143680000|2025-02-21 13:14:40|4745|4739|4746|4740|4746|4740|4744.5|4738.5|32
1740143700000|2025-02-21 13:15:00|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|4745.5|4739.5|0
1740143710000|2025-02-21 13:15:10|4745|4739|4744.5|4738.5|4745|4739|4744.5|4738.5|5
1740143730000|2025-02-21 13:15:30|4744|4738|4744.5|4738.5|4744.5|4738.5|4744|4738|0
1740143740000|2025-02-21 13:15:40|4744|4738|4744.5|4738.5|4744.5|4738.5|4744|4738|0
1740143750000|2025-02-21 13:15:50|4744|4738|4744.5|4738.5|4744.5|4738.5|4744|4738|0
1740143760000|2025-02-21 13:16:00|4745|4739|4745.5|4739.5|4746|4740|4745|4739|0
1740143790000|2025-02-21 13:16:30|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1740143800000|2025-02-21 13:16:40|4744|4738|4744.5|4738.5|4744.5|4738.5|4744|4738|1
1740143810000|2025-02-21 13:16:50|4745.5|4739.5|4744.5|4738.5|4745.5|4739.5|4744.5|4738.5|0
1740143860000|2025-02-21 13:17:40|4743.5|4737.5|4743.5|4737.5|4744|4738|4743.5|4737.5|0
1740143870000|2025-02-21 13:17:50|4744.5|4738.5|4744|4738|4744.5|4738.5|4743.6|4737.6|0
1740143880000|2025-02-21 13:18:00|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1740143890000|2025-02-21 13:18:10|4744|4738|4744|4738|4744|4738|4744|4738|0
1740143900000|2025-02-21 13:18:20|4743.6|4737.6|4742.5|4736.5|4743.6|4737.6|4742.5|4736.5|1
1740143940000|2025-02-21 13:19:00|4742|4736|4742|4736|4742|4736|4742|4736|0
1740143950000|2025-02-21 13:19:10|4742.5|4736.5|4742.5|4736.5|4742.5|4736.5|4741.5|4735.5|16
1740143960000|2025-02-21 13:19:20|4742|4736|4742|4736|4742|4736|4742|4736|0
1740143970000|2025-02-21 13:19:30|4742.5|4736.5|4742.5|4736.5|4743.5|4737.5|4742.5|4736.5|2
1740144010000|2025-02-21 13:20:10|4743|4737|4743.5|4737.5|4743.5|4737.5|4742.5|4736.5|0
1740144020000|2025-02-21 13:20:20|4743|4737|4743|4737|4743|4737|4743|4737|0
1740144030000|2025-02-21 13:20:30|4743.5|4737.5|4743.5|4737.5|4743.5|4737.5|4743|4737|0
1740144040000|2025-02-21 13:20:40|4743|4737|4742.5|4736.5|4743|4737|4742.5|4736.5|0
1740144050000|2025-02-21 13:20:50|||||||||1
1740144070000|2025-02-21 13:21:10|4742|4736|4739.5|4733.5|4742.5|4736.5|4739.5|4733.5|103
1740144080000|2025-02-21 13:21:20|4740.5|4734.5|4739.5|4733.5|4740.5|4734.5|4739|4733|0
1740144090000|2025-02-21 13:21:30|4739|4733|4739|4733|4739|4733|4739|4733|0
1740144100000|2025-02-21 13:21:40|4738|4732|4737.5|4731.5|4738|4732|4737.5|4731.5|2
1740144110000|2025-02-21 13:21:50|4737|4731|4737|4731|4737.5|4731.5|4737|4731|0
1740144120000|2025-02-21 13:22:00|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|1
1740144140000|2025-02-21 13:22:20|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|6
1740144150000|2025-02-21 13:22:30|4736|4730|4737|4731|4737|4731|4736|4730|0
1740144160000|2025-02-21 13:22:40|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|0
1740144170000|2025-02-21 13:22:50|4738.5|4732.5|4738|4732|4738.5|4732.5|4737.5|4731.5|1
1740144180000|2025-02-21 13:23:00|4737.5|4731.5|4737.6|4731.6|4737.6|4731.6|4737.5|4731.5|0
1740144190000|2025-02-21 13:23:10|4738|4732|4738.5|4732.5|4738.5|4732.5|4738|4732|1
1740144200000|2025-02-21 13:23:20|4738|4732|4737|4731|4738|4732|4737|4731|1
1740144210000|2025-02-21 13:23:30|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|0
1740144250000|2025-02-21 13:24:10|4736.6|4730.6|4739.5|4733.5|4739.5|4733.5|4736.6|4730.6|0
1740144260000|2025-02-21 13:24:20|4739|4733|4739.5|4733.5|4739.5|4733.5|4739|4733|0
1740144280000|2025-02-21 13:24:40|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|1
1740144300000|2025-02-21 13:25:00|4735.5|4729.5|4735|4729|4735.5|4729.5|4735|4729|2
1740144310000|2025-02-21 13:25:10|4733.5|4727.5|4734.5|4728.5|4735|4729|4733.5|4727.5|3
1740144320000|2025-02-21 13:25:20|4734.1|4728.1|4733.5|4727.5|4734.1|4728.1|4733.5|4727.5|0
1740144330000|2025-02-21 13:25:30|4734|4728|4735|4729|4735|4729|4733.5|4727.5|0
1740144340000|2025-02-21 13:25:40|4735.5|4729.5|4736|4730|4736|4730|4735.5|4729.5|1
1740144350000|2025-02-21 13:25:50|4737|4731|4736.5|4730.5|4737|4731|4736.5|4730.5|0
1740144360000|2025-02-21 13:26:00|4737|4731|4737|4731|4737|4731|4737|4731|1
1740144370000|2025-02-21 13:26:10|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|0
1740144380000|2025-02-21 13:26:20|4738|4732|4738|4732|4738|4732|4738|4732|0
1740144390000|2025-02-21 13:26:30|4738.5|4732.5|4738|4732|4738.5|4732.5|4738|4732|0
1740144400000|2025-02-21 13:26:40|4738.5|4732.5|4739|4733|4739|4733|4738.5|4732.5|0
1740144410000|2025-02-21 13:26:50|4741.5|4735.5|4742.5|4736.5|4742.5|4736.5|4741.5|4735.5|44
1740144420000|2025-02-21 13:27:00|4743|4737|4743.5|4737.5|4743.5|4737.5|4743|4737|0
1740144430000|2025-02-21 13:27:10|4743|4737|4743|4737|4744|4738|4742.5|4736.5|0
1740144440000|2025-02-21 13:27:20|4744|4738|4744|4738|4744|4738|4744|4738|0
1740144450000|2025-02-21 13:27:30|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|2
1740144460000|2025-02-21 13:27:40|4744.4|4738.4|4745.5|4739.5|4746|4740|4743.5|4737.5|27
1740144470000|2025-02-21 13:27:50|4746|4740|4746|4740|4746|4740|4746|4740|0
1740144480000|2025-02-21 13:28:00|4745.5|4739.5|4748|4742|4748|4742|4745.5|4739.5|1
1740144490000|2025-02-21 13:28:10|4748.4|4742.4|4748|4742|4748.4|4742.4|4748|4742|0
1740144500000|2025-02-21 13:28:20|4748.5|4742.5|4748|4742|4748.5|4742.5|4748|4742|0
1740144510000|2025-02-21 13:28:30|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|4748.5|4742.5|0
1740144520000|2025-02-21 13:28:40|4748|4742|4748|4742|4748|4742|4748|4742|0
1740144530000|2025-02-21 13:28:50|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|4747.5|4741.5|0
1740144540000|2025-02-21 13:29:00|4748|4742|4748|4742|4748.5|4742.5|4748|4742|0
1740144550000|2025-02-21 13:29:10|4748.5|4742.5|4749.5|4743.5|4749.5|4743.5|4748.5|4742.5|1
1740144560000|2025-02-21 13:29:20|4749|4743|4749.5|4743.5|4749.5|4743.5|4749|4743|0
1740144580000|2025-02-21 13:29:40|4748.5|4742.5|4749.5|4743.5|4749.5|4743.5|4748.5|4742.5|0
1740144590000|2025-02-21 13:29:50|4749|4743|4749.5|4743.5|4749.5|4743.5|4749|4743|1
1740144600000|2025-02-21 13:30:00|4749|4743|4749|4743|4749.5|4743.5|4748|4742|0
1740144610000|2025-02-21 13:30:10|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|4749.5|4743.5|0
1740144620000|2025-02-21 13:30:20|4748|4742|4748|4742|4748|4742|4748|4742|0
1740144630000|2025-02-21 13:30:30|4747.5|4741.5|4746.5|4740.5|4747.5|4741.5|4746.5|4740.5|1
1740144640000|2025-02-21 13:30:40|4745.5|4739.5|4746|4740|4746|4740|4745.5|4739.5|0
1740144660000|2025-02-21 13:31:00|4745|4739|4744.5|4738.5|4745|4739|4744.5|4738.5|4
1740144670000|2025-02-21 13:31:10|||||||||1
1740144680000|2025-02-21 13:31:20|4744|4738|4744.5|4738.5|4745.5|4739.5|4744|4738|0
1740144690000|2025-02-21 13:31:30|4744|4738|4743.5|4737.5|4744|4738|4743.5|4737.5|0
1740144700000|2025-02-21 13:31:40|4742.5|4736.5|4741.5|4735.5|4742.5|4736.5|4741.5|4735.5|1
1740144710000|2025-02-21 13:31:50|4741|4735|4741|4735|4741|4735|4741|4735|0
1740144720000|2025-02-21 13:32:00|4740.5|4734.5|4742|4736|4742|4736|4740.5|4734.5|1
1740144730000|2025-02-21 13:32:10|4742.5|4736.5|4743.5|4737.5|4743.5|4737.5|4742.5|4736.5|1
1740144740000|2025-02-21 13:32:20|4744|4738|4744|4738|4744|4738|4744|4738|0
1740144770000|2025-02-21 13:32:50|4743.5|4737.5|4744|4738|4744|4738|4743.5|4737.5|0
1740144790000|2025-02-21 13:33:10|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1740144800000|2025-02-21 13:33:20|4744|4738|4744|4738|4744.5|4738.5|4744|4738|1
1740144810000|2025-02-21 13:33:30|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|4744.5|4738.5|0
1740144820000|2025-02-21 13:33:40|4744|4738|4744|4738|4744|4738|4744|4738|0
1740144830000|2025-02-21 13:33:50|4743.5|4737.5|4742|4736|4743.5|4737.5|4741.5|4735.5|1
1740144840000|2025-02-21 13:34:00|4741.5|4735.5|4742|4736|4742|4736|4741.5|4735.5|0
1740144850000|2025-02-21 13:34:10|4742.5|4736.5|4742|4736|4742.5|4736.5|4742|4736|0
1740144860000|2025-02-21 13:34:20|4741.5|4735.5|4742|4736|4742|4736|4741.5|4735.5|0
1740144870000|2025-02-21 13:34:30|4741.5|4735.5|4744|4738|4744.5|4738.5|4741.5|4735.5|1
1740144880000|2025-02-21 13:34:40|4744.5|4738.5|4744|4738|4744.5|4738.5|4744|4738|0
1740144890000|2025-02-21 13:34:50|4745|4739|4746|4740|4746|4740|4744.5|4738.5|0
1740144900000|2025-02-21 13:35:00|4745.5|4739.5|4744.5|4738.5|4745.5|4739.5|4744.5|4738.5|1
1740144910000|2025-02-21 13:35:10|4744|4738|4744.5|4738.5|4744.5|4738.5|4744|4738|0
1740144920000|2025-02-21 13:35:20|4743.5|4737.5|4742.5|4736.5|4743.5|4737.5|4742.5|4736.5|1
1740144940000|2025-02-21 13:35:40|4742.6|4736.6|4743.5|4737.5|4745|4739|4742.6|4736.6|0
1740144950000|2025-02-21 13:35:50|4742.5|4736.5|4741|4735|4742.5|4736.5|4740|4734|1
1740144970000|2025-02-21 13:36:10|4740|4734|4739.5|4733.5|4740|4734|4739.5|4733.5|0
1740144980000|2025-02-21 13:36:20|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|2
1740144990000|2025-02-21 13:36:30|4739|4733|4738.5|4732.5|4739|4733|4738.5|4732.5|4
1740145000000|2025-02-21 13:36:40|4737.5|4731.5|4738|4732|4738.5|4732.5|4737.5|4731.5|0
1740145010000|2025-02-21 13:36:50|4738.5|4732.5|4737.5|4731.5|4738.5|4732.5|4737.5|4731.5|0
1740145020000|2025-02-21 13:37:00|4737.6|4731.6|4738.5|4732.5|4739|4733|4737.6|4731.6|0
1740145030000|2025-02-21 13:37:10|4737.5|4731.5|4737.5|4731.5|4738|4732|4737.5|4731.5|1
1740145040000|2025-02-21 13:37:20|4737.6|4731.6|4739|4733|4739.5|4733.5|4737.5|4731.5|0
1740145050000|2025-02-21 13:37:30|4739.5|4733.5|4738.5|4732.5|4739.5|4733.5|4738.5|4732.5|1
1740145070000|2025-02-21 13:37:50|4739|4733|4738.5|4732.5|4739|4733|4738.5|4732.5|0
1740145090000|2025-02-21 13:38:10|||||||||1
1740145100000|2025-02-21 13:38:20|4739|4733|4739.5|4733.5|4739.5|4733.5|4739|4733|0
1740145110000|2025-02-21 13:38:30|4739.1|4733.1|4738.5|4732.5|4739.1|4733.1|4738.5|4732.5|2
1740145130000|2025-02-21 13:38:50|4739.5|4733.5|4738.5|4732.5|4739.5|4733.5|4738.5|4732.5|0
1740145140000|2025-02-21 13:39:00|4738|4732|4738.5|4732.5|4738.5|4732.5|4737.6|4731.6|1
1740145150000|2025-02-21 13:39:10|4738|4732|4738|4732|4738.5|4732.5|4738|4732|0
1740145160000|2025-02-21 13:39:20|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|0
1740145170000|2025-02-21 13:39:30|4737.5|4731.5|4736.5|4730.5|4737.5|4731.5|4736.5|4730.5|3
1740145190000|2025-02-21 13:39:50|4736.6|4730.6|4736.5|4730.5|4736.6|4730.6|4736.5|4730.5|4
1740145200000|2025-02-21 13:40:00|||||||||1
1740145210000|2025-02-21 13:40:10|||||||||1
1740145220000|2025-02-21 13:40:20|4736.6|4730.6|4736.5|4730.5|4736.6|4730.6|4736.5|4730.5|4
1740145240000|2025-02-21 13:40:40|4737|4731|4736.5|4730.5|4737|4731|4736.5|4730.5|2
1740145250000|2025-02-21 13:40:50|4735.5|4729.5|4736|4730|4737.5|4731.5|4735.5|4729.5|4
1740145260000|2025-02-21 13:41:00|4735.5|4729.5|4735|4729|4735.5|4729.5|4734.6|4728.6|2
1740145270000|2025-02-21 13:41:10|4734.5|4728.5|4734.5|4728.5|4735|4729|4734.5|4728.5|0
1740145280000|2025-02-21 13:41:20|4734.6|4728.6|4736|4730|4736.5|4730.5|4734.5|4728.5|3
1740145290000|2025-02-21 13:41:30|4735.5|4729.5|4736|4730|4736|4730|4735.5|4729.5|0
1740145300000|2025-02-21 13:41:40|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|4736|4730|1
1740145310000|2025-02-21 13:41:50|4736|4730|4736.5|4730.5|4736.5|4730.5|4736|4730|0
1740145320000|2025-02-21 13:42:00|4736|4730|4736|4730|4736|4730|4736|4730|0
1740145330000|2025-02-21 13:42:10|4735.5|4729.5|4735|4729|4735.5|4729.5|4735|4729|2
1740145350000|2025-02-21 13:42:30|4734.6|4728.6|4734.5|4728.5|4735|4729|4734.5|4728.5|0
1740145360000|2025-02-21 13:42:40|4735|4729|4735.5|4729.5|4735.5|4729.5|4734.5|4728.5|7
1740145370000|2025-02-21 13:42:50|4735.1|4729.1|4736|4730|4736|4730|4735.1|4729.1|0
1740145380000|2025-02-21 13:43:00|4736.5|4730.5|4735.5|4729.5|4736.5|4730.5|4735.5|4729.5|4
1740145390000|2025-02-21 13:43:10|4736|4730|4736|4730|4736|4730|4736|4730|2
1740145400000|2025-02-21 13:43:20|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|4736|4730|2
1740145420000|2025-02-21 13:43:40|||||||||4
1740145430000|2025-02-21 13:43:50|||||||||18
1740145440000|2025-02-21 13:44:00|||||||||1
1740145450000|2025-02-21 13:44:10|4737.5|4731.5|4737|4731|4737.5|4731.5|4736.5|4730.5|7
1740145460000|2025-02-21 13:44:20|4737.5|4731.5|4737.5|4731.5|4737.5|4731.5|4737|4731|0
1740145480000|2025-02-21 13:44:40|4737|4731|4737.5|4731.5|4737.5|4731.5|4737|4731|0
1740145490000|2025-02-21 13:44:50|4737|4731|4737|4731|4737|4731|4737|4731|4
1740148200000|2025-02-21 14:30:00|4735.7|4729.7|4732.1|4726.1|4736.1|4730.1|4729.6|4723.6|464
1740148210000|2025-02-21 14:30:10|4732.6|4726.6|4726.1|4720.1|4732.6|4726.6|4721.6|4715.6|50
1740148220000|2025-02-21 14:30:20|4726.6|4720.6|4723.1|4717.1|4727.6|4721.6|4722.1|4716.1|15
1740148230000|2025-02-21 14:30:30|4724.1|4718.1|4721.1|4715.1|4724.1|4718.1|4721.1|4715.1|48
1740148240000|2025-02-21 14:30:40|4721.6|4715.6|4717.1|4711.1|4721.6|4715.6|4717.1|4711.1|25
1740148250000|2025-02-21 14:30:50|4717.6|4711.6|4716.6|4710.6|4718.6|4712.6|4716.1|4710.1|3
1740148260000|2025-02-21 14:31:00|4715.6|4709.6|4714.1|4708.1|4716.6|4710.6|4712.6|4706.6|5
1740148270000|2025-02-21 14:31:10|4713.1|4707.1|4713.1|4707.1|4714.6|4708.6|4711.1|4705.1|31
1740148280000|2025-02-21 14:31:20|4712.6|4706.6|4719.6|4713.6|4720.6|4714.6|4712.6|4706.6|20
1740148290000|2025-02-21 14:31:30|4718.1|4712.1|4714.1|4708.1|4720.1|4714.1|4714.1|4708.1|16
1740148300000|2025-02-21 14:31:40|4713.1|4707.1|4708.1|4702.1|4713.1|4707.1|4707.6|4701.6|17
1740148310000|2025-02-21 14:31:50|4707.6|4701.6|4708.1|4702.1|4708.1|4702.1|4706.6|4700.6|7
1740148320000|2025-02-21 14:32:00|4707.6|4701.6|4705.6|4699.6|4708.6|4702.6|4704.6|4698.6|387
1740148330000|2025-02-21 14:32:10|4705.1|4699.1|4702.6|4696.6|4705.6|4699.6|4700.6|4694.6|198
1740148340000|2025-02-21 14:32:20|4703.1|4697.1|4702.1|4696.1|4703.1|4697.1|4699.6|4693.6|29
1740148350000|2025-02-21 14:32:30|4701.6|4695.6|4699.6|4693.6|4702.1|4696.1|4699.1|4693.1|21
1740148360000|2025-02-21 14:32:40|4700.1|4694.1|4705.1|4699.1|4706.6|4700.6|4700.1|4694.1|20
1740148370000|2025-02-21 14:32:50|4706.1|4700.1|4702.1|4696.1|4706.1|4700.1|4699.6|4693.6|9
1740148380000|2025-02-21 14:33:00|4705.1|4699.1|4707.1|4701.1|4707.1|4701.1|4702.6|4696.6|9
1740148390000|2025-02-21 14:33:10|4706.6|4700.6|4707.1|4701.1|4707.6|4701.6|4705.1|4699.1|25
1740148400000|2025-02-21 14:33:20|4707.6|4701.6|4704.1|4698.1|4707.6|4701.6|4704.1|4698.1|2
1740148410000|2025-02-21 14:33:30|4704.6|4698.6|4704.6|4698.6|4705.6|4699.6|4702.6|4696.6|10
1740148420000|2025-02-21 14:33:40|4704.1|4698.1|4706.1|4700.1|4707.1|4701.1|4704.1|4698.1|3
1740148430000|2025-02-21 14:33:50|4706.6|4700.6|4705.1|4699.1|4706.6|4700.6|4703.6|4697.6|23
1740148440000|2025-02-21 14:34:00|4706.1|4700.1|4708.6|4702.6|4709.6|4703.6|4705.6|4699.6|10
1740148450000|2025-02-21 14:34:10|4708.1|4702.1|4705.1|4699.1|4708.6|4702.6|4704.6|4698.6|169
1740148460000|2025-02-21 14:34:20|4704.6|4698.6|4707.1|4701.1|4707.6|4701.6|4704.1|4698.1|2
1740148470000|2025-02-21 14:34:30|4709.1|4703.1|4708.1|4702.1|4709.6|4703.6|4706.7|4700.7|14
1740148480000|2025-02-21 14:34:40|4705.6|4699.6|4705.1|4699.1|4705.6|4699.6|4703.1|4697.1|5
1740148490000|2025-02-21 14:34:50|4704.1|4698.1|4707.1|4701.1|4707.6|4701.6|4704.1|4698.1|5
1740148500000|2025-02-21 14:35:00|4707.6|4701.6|4712.6|4706.6|4712.6|4706.6|4707.6|4701.6|8
1740148510000|2025-02-21 14:35:10|4711.7|4705.7|4710.6|4704.6|4712.6|4706.6|4709.6|4703.6|5
1740148520000|2025-02-21 14:35:20|4710.1|4704.1|4712.6|4706.6|4713.6|4707.6|4708.6|4702.6|14
1740148530000|2025-02-21 14:35:30|4712.1|4706.1|4712.1|4706.1|4712.6|4706.6|4711.7|4705.7|4
1740148540000|2025-02-21 14:35:40|4711.6|4705.6|4712.1|4706.1|4712.6|4706.6|4711.6|4705.6|19
1740148550000|2025-02-21 14:35:50|4711.6|4705.6|4713.1|4707.1|4713.5|4707.5|4711.6|4705.6|2
1740148560000|2025-02-21 14:36:00|4712.6|4706.6|4712.6|4706.6|4713.6|4707.6|4711.6|4705.6|26
1740148570000|2025-02-21 14:36:10|4715.6|4709.6|4714.6|4708.6|4715.6|4709.6|4714.1|4708.1|3
1740148580000|2025-02-21 14:36:20|4713.7|4707.7|4711.6|4705.6|4713.7|4707.7|4708.1|4702.1|8
1740148590000|2025-02-21 14:36:30|4711.1|4705.1|4711.6|4705.6|4711.6|4705.6|4710.6|4704.6|5
1740148600000|2025-02-21 14:36:40|4710.6|4704.6|4710.6|4704.6|4712.6|4706.6|4710.1|4704.1|13
1740148610000|2025-02-21 14:36:50|4710.1|4704.1|4710.6|4704.6|4710.6|4704.6|4710.1|4704.1|2
1740148620000|2025-02-21 14:37:00|4709.6|4703.6|4708.6|4702.6|4709.6|4703.6|4708.6|4702.6|0
1740148630000|2025-02-21 14:37:10|4709.6|4703.6|4710.6|4704.6|4710.6|4704.6|4708.6|4702.6|17
1740148640000|2025-02-21 14:37:20|4709.6|4703.6|4706.6|4700.6|4709.6|4703.6|4706.6|4700.6|85
1740148650000|2025-02-21 14:37:30|4707.6|4701.6|4708.6|4702.6|4708.6|4702.6|4707.6|4701.6|15
1740148660000|2025-02-21 14:37:40|4707.6|4701.6|4706.6|4700.6|4707.6|4701.6|4705.6|4699.6|16
1740148670000|2025-02-21 14:37:50|4706.1|4700.1|4705.6|4699.6|4706.1|4700.1|4705.6|4699.6|0
1740148680000|2025-02-21 14:38:00|4707.6|4701.6|4708.1|4702.1|4708.6|4702.6|4707.1|4701.1|3
1740148690000|2025-02-21 14:38:10|4708.6|4702.6|4709.6|4703.6|4709.6|4703.6|4707.6|4701.6|9
1740148700000|2025-02-21 14:38:20|4710.1|4704.1|4708.6|4702.6|4710.6|4704.6|4708.6|4702.6|19
1740148710000|2025-02-21 14:38:30|4708.1|4702.1|4706.6|4700.6|4709.6|4703.6|4706.6|4700.6|4
1740148720000|2025-02-21 14:38:40|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|4707.6|4701.6|12
1740148730000|2025-02-21 14:38:50|4707.1|4701.1|4707.6|4701.6|4707.6|4701.6|4707.1|4701.1|0
1740148740000|2025-02-21 14:39:00|4707.1|4701.1|4706.6|4700.6|4707.1|4701.1|4706.6|4700.6|1
1740148750000|2025-02-21 14:39:10|4707.5|4701.5|4707.6|4701.6|4707.6|4701.6|4707.5|4701.5|1
1740148760000|2025-02-21 14:39:20|4707.1|4701.1|4708.6|4702.6|4708.6|4702.6|4707.1|4701.1|23
1740148770000|2025-02-21 14:39:30|4708.1|4702.1|4709.6|4703.6|4709.6|4703.6|4707.6|4701.6|16
1740148780000|2025-02-21 14:39:40|4709.1|4703.1|4709.6|4703.6|4711.1|4705.1|4709.1|4703.1|2
1740148790000|2025-02-21 14:39:50|4710.1|4704.1|4711.1|4705.1|4711.1|4705.1|4710.1|4704.1|0
1740148800000|2025-02-21 14:40:00|4710.6|4704.6|4711.6|4705.6|4711.6|4705.6|4710.6|4704.6|2
1740148810000|2025-02-21 14:40:10|4712.1|4706.1|4711.6|4705.6|4712.6|4706.6|4710.6|4704.6|19
1740148820000|2025-02-21 14:40:20|4712.6|4706.6|4714.6|4708.6|4714.6|4708.6|4712.6|4706.6|14
1740148830000|2025-02-21 14:40:30|4713.6|4707.6|4712.6|4706.6|4713.6|4707.6|4712.6|4706.6|2
1740148840000|2025-02-21 14:40:40|4711.6|4705.6|4713.6|4707.6|4713.6|4707.6|4711.6|4705.6|4
1740148850000|2025-02-21 14:40:50|4714.6|4708.6|4716.6|4710.6|4717.6|4711.6|4714.6|4708.6|3
1740148860000|2025-02-21 14:41:00|4716.7|4710.7|4719.6|4713.6|4719.6|4713.6|4716.6|4710.6|13
1740148870000|2025-02-21 14:41:10|4720.6|4714.6|4717.1|4711.1|4720.6|4714.6|4716.6|4710.6|8
1740148880000|2025-02-21 14:41:20|4716.6|4710.6|4717.6|4711.6|4719.1|4713.1|4716.6|4710.6|4
1740148890000|2025-02-21 14:41:30|4718.1|4712.1|4716.6|4710.6|4718.6|4712.6|4715.6|4709.6|1
1740148900000|2025-02-21 14:41:40|4715.6|4709.6|4713.6|4707.6|4715.6|4709.6|4713.1|4707.1|8
1740148910000|2025-02-21 14:41:50|4713.1|4707.1|4714.1|4708.1|4714.1|4708.1|4712.6|4706.6|0
1740148920000|2025-02-21 14:42:00|4713.6|4707.6|4713.6|4707.6|4714.1|4708.1|4712.6|4706.6|18
1740148930000|2025-02-21 14:42:10|4713.5|4707.5|4714.1|4708.1|4714.1|4708.1|4713.1|4707.1|385
1740148940000|2025-02-21 14:42:20|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.1|4707.1|6
1740148950000|2025-02-21 14:42:30|4712.6|4706.6|4715.5|4709.5|4716.5|4710.5|4712.6|4706.6|0
1740148960000|2025-02-21 14:42:40|4714.6|4708.6|4715.5|4709.5|4715.5|4709.5|4714.6|4708.6|0
1740148970000|2025-02-21 14:42:50|4715.1|4709.1|4713.6|4707.6|4715.5|4709.5|4713.6|4707.6|17
1740148980000|2025-02-21 14:43:00|4714.1|4708.1|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|0
1740148990000|2025-02-21 14:43:10|4712.6|4706.6|4710.6|4704.6|4712.6|4706.6|4710.6|4704.6|2
1740149000000|2025-02-21 14:43:20|4710.5|4704.5|4709.1|4703.1|4710.5|4704.5|4709.1|4703.1|9
1740149010000|2025-02-21 14:43:30|4708.6|4702.6|4709|4703|4709.5|4703.5|4707.6|4701.6|25
1740149020000|2025-02-21 14:43:40|4709.1|4703.1|4709.5|4703.5|4709.5|4703.5|4709.1|4703.1|0
1740149030000|2025-02-21 14:43:50|4709.1|4703.1|4708.6|4702.6|4709.1|4703.1|4708.6|4702.6|0
1740149040000|2025-02-21 14:44:00|4709.5|4703.5|4708.6|4702.6|4709.5|4703.5|4708.6|4702.6|9
1740149050000|2025-02-21 14:44:10|4709.5|4703.5|4707.6|4701.6|4710.5|4704.5|4707.6|4701.6|20
1740149060000|2025-02-21 14:44:20|4708.1|4702.1|4708.1|4702.1|4708.1|4702.1|4706.6|4700.6|29
1740149070000|2025-02-21 14:44:30|4708.5|4702.5|4708.5|4702.5|4709.1|4703.1|4708.1|4702.1|1
1740149080000|2025-02-21 14:44:40|4708.1|4702.1|4707.1|4701.1|4708.1|4702.1|4707.1|4701.1|23
1740149090000|2025-02-21 14:44:50|4708|4702|4708|4702|4708|4702|4708|4702|1
1740149100000|2025-02-21 14:45:00|4708.1|4702.1|4707.6|4701.6|4709|4703|4707.5|4701.5|6
1740149110000|2025-02-21 14:45:10|4708.1|4702.1|4712.1|4706.1|4712.1|4706.1|4708.1|4702.1|34
1740149120000|2025-02-21 14:45:20|4711.6|4705.6|4715|4709|4715.6|4709.6|4711.6|4705.6|3
1740149130000|2025-02-21 14:45:30|4714.6|4708.6|4715.6|4709.6|4716|4710|4713.6|4707.6|1
1740149140000|2025-02-21 14:45:40|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4713.6|4707.6|7
1740149150000|2025-02-21 14:45:50|4714.5|4708.5|4715.5|4709.5|4716.5|4710.5|4714.1|4708.1|11
1740149160000|2025-02-21 14:46:00|4715.6|4709.6|4715.5|4709.5|4716.5|4710.5|4714.5|4708.5|3
1740149170000|2025-02-21 14:46:10|4715.6|4709.6|4716.6|4710.6|4717.6|4711.6|4715.6|4709.6|14
1740149180000|2025-02-21 14:46:20|4717.5|4711.5|4715.6|4709.6|4718.6|4712.6|4715.6|4709.6|0
1740149190000|2025-02-21 14:46:30|4716.1|4710.1|4715.1|4709.1|4716.1|4710.1|4714.6|4708.6|1
1740149200000|2025-02-21 14:46:40|4715.6|4709.6|4713.6|4707.6|4716.1|4710.1|4713|4707|13
1740149210000|2025-02-21 14:46:50|4714|4708|4712.6|4706.6|4714|4708|4712.6|4706.6|197
1740149230000|2025-02-21 14:47:10|4713.5|4707.5|4713.6|4707.6|4714|4708|4713.5|4707.5|0
1740149240000|2025-02-21 14:47:20|4715.5|4709.5|4715.6|4709.6|4716.6|4710.6|4715.5|4709.5|1
1740149250000|2025-02-21 14:47:30|4715.5|4709.5|4715.6|4709.6|4715.6|4709.6|4714.6|4708.6|8
1740149260000|2025-02-21 14:47:40|4716|4710|4716.5|4710.5|4717.5|4711.5|4716|4710|0
1740149270000|2025-02-21 14:47:50|4716.6|4710.6|4717.6|4711.6|4717.6|4711.6|4715.6|4709.6|2
1740149280000|2025-02-21 14:48:00|4717.5|4711.5|4718.1|4712.1|4718.1|4712.1|4716.6|4710.6|5
1740149290000|2025-02-21 14:48:10|4718|4712|4717.6|4711.6|4718|4712|4716.1|4710.1|7
1740149300000|2025-02-21 14:48:20|4718.1|4712.1|4719.6|4713.6|4719.6|4713.6|4718.1|4712.1|0
1740149310000|2025-02-21 14:48:30|4719.5|4713.5|4719.6|4713.6|4720.6|4714.6|4718.6|4712.6|16
1740149320000|2025-02-21 14:48:40|4719.1|4713.1|4720.6|4714.6|4720.6|4714.6|4719.1|4713.1|0
1740149330000|2025-02-21 14:48:50|4721|4715|4720.6|4714.6|4721|4715|4719|4713|9
1740149340000|2025-02-21 14:49:00|4720.1|4714.1|4719.6|4713.6|4720.1|4714.1|4719.1|4713.1|6
1740149350000|2025-02-21 14:49:10|4720|4714|4720|4714|4720|4714|4719.5|4713.5|3
1740149360000|2025-02-21 14:49:20|4719.6|4713.6|4719.6|4713.6|4720|4714|4719.5|4713.5|0
1740149370000|2025-02-21 14:49:30|4719.5|4713.5|4719.1|4713.1|4720.6|4714.6|4718.6|4712.6|9
1740149380000|2025-02-21 14:49:40|4719|4713|4719.6|4713.6|4719.6|4713.6|4718.6|4712.6|11
1740149390000|2025-02-21 14:49:50|4720|4714|4718.6|4712.6|4721|4715|4718.6|4712.6|3
1740149400000|2025-02-21 14:50:00|4719|4713|4718.5|4712.5|4719.5|4713.5|4718|4712|12
1740149410000|2025-02-21 14:50:10|4718|4712|4717|4711|4718.5|4712.5|4717|4711|3
1740149420000|2025-02-21 14:50:20|4717.5|4711.5|4718|4712|4718|4712|4717.5|4711.5|0
1740149430000|2025-02-21 14:50:30|4717.5|4711.5|4717|4711|4717.5|4711.5|4715.5|4709.5|10
1740149440000|2025-02-21 14:50:40|4716.5|4710.5|4717.5|4711.5|4717.5|4711.5|4716.5|4710.5|3
1740149450000|2025-02-21 14:50:50|4718|4712|4717.5|4711.5|4718.5|4712.5|4717.5|4711.5|1
1740149460000|2025-02-21 14:51:00|4717|4711|4716.5|4710.5|4717|4711|4716.5|4710.5|3
1740149470000|2025-02-21 14:51:10|4716|4710|4717.5|4711.5|4717.5|4711.5|4716|4710|0
1740149480000|2025-02-21 14:51:20|||||||||6
1740149490000|2025-02-21 14:51:30|4718.5|4712.5|4722.5|4716.5|4722.5|4716.5|4718.5|4712.5|9
1740149500000|2025-02-21 14:51:40|4722|4716|4719.5|4713.5|4722|4716|4719|4713|3
1740149510000|2025-02-21 14:51:50|4718.5|4712.5|4720.5|4714.5|4721|4715|4718.5|4712.5|7
1740149520000|2025-02-21 14:52:00|4720|4714|4720.5|4714.5|4720.5|4714.5|4718.5|4712.5|3
1740149530000|2025-02-21 14:52:10|4720|4714|4720.5|4714.5|4720.5|4714.5|4717.5|4711.5|2
1740149540000|2025-02-21 14:52:20|4720|4714|4723.5|4717.5|4723.5|4717.5|4720|4714|1
1740149550000|2025-02-21 14:52:30|4723|4717|4728.5|4722.5|4728.5|4722.5|4723|4717|50
1740149560000|2025-02-21 14:52:40|4728|4722|4728.5|4722.5|4729.5|4723.5|4727.5|4721.5|29
1740149570000|2025-02-21 14:52:50|4728|4722|4727.5|4721.5|4728.4|4722.4|4727|4721|0
1740149580000|2025-02-21 14:53:00|4727|4721|4724|4718|4727|4721|4724|4718|0
1740149590000|2025-02-21 14:53:10|4724.5|4718.5|4726.5|4720.5|4727|4721|4724|4718|2
1740149600000|2025-02-21 14:53:20|4727.5|4721.5|4729.5|4723.5|4729.5|4723.5|4727.5|4721.5|10
1740149610000|2025-02-21 14:53:30|4730.5|4724.5|4728.5|4722.5|4730.5|4724.5|4728.5|4722.5|14
1740149620000|2025-02-21 14:53:40|4729|4723|4728.5|4722.5|4729|4723|4728.5|4722.5|0
1740149630000|2025-02-21 14:53:50|4726|4720|4725.5|4719.5|4727.5|4721.5|4725.5|4719.5|6
1740149640000|2025-02-21 14:54:00|4725|4719|4726.5|4720.5|4726.5|4720.5|4723.5|4717.5|2
1740149650000|2025-02-21 14:54:10|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|20
1740149660000|2025-02-21 14:54:20|4729.5|4723.5|4730.5|4724.5|4731|4725|4729.5|4723.5|2
1740149670000|2025-02-21 14:54:30|4730|4724|4730|4724|4730.5|4724.5|4729.5|4723.5|1
1740149680000|2025-02-21 14:54:40|4729.5|4723.5|4730.5|4724.5|4730.5|4724.5|4729.5|4723.5|10
1740149690000|2025-02-21 14:54:50|4731|4725|4732|4726|4732|4726|4730.5|4724.5|7
1740149700000|2025-02-21 14:55:00|4731.5|4725.5|4733.1|4727.1|4733.6|4727.6|4731.5|4725.5|20
1740149710000|2025-02-21 14:55:10|4732.6|4726.6|4736.5|4730.5|4736.5|4730.5|4732.1|4726.1|3
1740149720000|2025-02-21 14:55:20|4736.6|4730.6|4735.6|4729.6|4736.6|4730.6|4735.6|4729.6|39
1740149730000|2025-02-21 14:55:30|4736.1|4730.1|4735.6|4729.6|4736.6|4730.6|4735.6|4729.6|13
1740149740000|2025-02-21 14:55:40|4735.5|4729.5|4734.6|4728.6|4736.5|4730.5|4734|4728|10
1740149750000|2025-02-21 14:55:50|4734.1|4728.1|4733.6|4727.6|4736|4730|4733.6|4727.6|6
1740149760000|2025-02-21 14:56:00|4732.1|4726.1|4733.1|4727.1|4733.1|4727.1|4731.6|4725.6|0
1740149770000|2025-02-21 14:56:10|4732.6|4726.6|4733.1|4727.1|4733.6|4727.6|4732.1|4726.1|0
1740149780000|2025-02-21 14:56:20|4732.6|4726.6|4731.6|4725.6|4732.6|4726.6|4730.6|4724.6|9
1740149790000|2025-02-21 14:56:30|4731.1|4725.1|4736.6|4730.6|4737.1|4731.1|4731.1|4725.1|1
1740149800000|2025-02-21 14:56:40|4736.1|4730.1|4734.6|4728.6|4736.1|4730.1|4734.6|4728.6|5
1740149810000|2025-02-21 14:56:50|4734.1|4728.1|4734|4728|4734.1|4728.1|4734|4728|1
1740149820000|2025-02-21 14:57:00|4733.6|4727.6|4734.5|4728.5|4734.5|4728.5|4733.6|4727.6|0
1740149830000|2025-02-21 14:57:10|4734.6|4728.6|4733|4727|4734.6|4728.6|4730.6|4724.6|2
1740149840000|2025-02-21 14:57:20|4732.6|4726.6|4733.6|4727.6|4733.6|4727.6|4732|4726|1
1740149850000|2025-02-21 14:57:30|4733.5|4727.5|4732.6|4726.6|4733.5|4727.5|4732.6|4726.6|8
1740149860000|2025-02-21 14:57:40|4734.1|4728.1|4734|4728|4734.1|4728.1|4734|4728|0
1740149870000|2025-02-21 14:57:50|4733.1|4727.1|4732.5|4726.5|4733.1|4727.1|4730.6|4724.6|7
1740149880000|2025-02-21 14:58:00|||||||||1
1740149890000|2025-02-21 14:58:10|4732.1|4726.1|4732.5|4726.5|4732.5|4726.5|4731.6|4725.6|2
1740149900000|2025-02-21 14:58:20|||||||||54
1740149910000|2025-02-21 14:58:30|4731.5|4725.5|4730.5|4724.5|4731.5|4725.5|4729.5|4723.5|1
1740149920000|2025-02-21 14:58:40|4730|4724|4729.5|4723.5|4730.5|4724.5|4729.5|4723.5|7
1740149930000|2025-02-21 14:58:50|4730|4724|4728.5|4722.5|4730|4724|4727.5|4721.5|0
1740149940000|2025-02-21 14:59:00|4729|4723|4729|4723|4729.5|4723.5|4729|4723|1
1740149950000|2025-02-21 14:59:10|4728.5|4722.5|4730|4724|4730|4724|4728.5|4722.5|91
1740149960000|2025-02-21 14:59:20|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|0
1740149970000|2025-02-21 14:59:30|4730|4724|4731.6|4725.6|4732|4726|4730|4724|3
1740149980000|2025-02-21 14:59:40|4732|4726|4729|4723|4732|4726|4729|4723|1
1740149990000|2025-02-21 14:59:50|4728|4722|4728|4722|4728.5|4722.5|4727.6|4721.6|0
1740150000000|2025-02-21 15:00:00|4727.6|4721.6|4729|4723|4729|4723|4727.6|4721.6|11
1740150010000|2025-02-21 15:00:10|4728.5|4722.5|4731.5|4725.5|4731.5|4725.5|4728.5|4722.5|9
1740150020000|2025-02-21 15:00:20|4731|4725|4731.5|4725.5|4732|4726|4731|4725|0
1740150030000|2025-02-21 15:00:30|4732|4726|4731.5|4725.5|4732.5|4726.5|4731|4725|0
1740150040000|2025-02-21 15:00:40|4732|4726|4731.5|4725.5|4732.5|4726.5|4731.5|4725.5|11
1740150050000|2025-02-21 15:00:50|4730.5|4724.5|4730|4724|4730.5|4724.5|4729.5|4723.5|6
1740150060000|2025-02-21 15:01:00|4729.5|4723.5|4726.5|4720.5|4729.5|4723.5|4726.5|4720.5|1
1740150070000|2025-02-21 15:01:10|4725.5|4719.5|4724.5|4718.5|4725.5|4719.5|4724|4718|6
1740150080000|2025-02-21 15:01:20|4725|4719|4724.5|4718.5|4725|4719|4724.5|4718.5|3
1740150090000|2025-02-21 15:01:30|4725.5|4719.5|4724.5|4718.5|4725.5|4719.5|4724.5|4718.5|0
1740150110000|2025-02-21 15:01:50|4723.5|4717.5|4723|4717|4723.5|4717.5|4722.5|4716.5|8
1740150120000|2025-02-21 15:02:00|4723.5|4717.5|4724.5|4718.5|4725|4719|4723.5|4717.5|0
1740150130000|2025-02-21 15:02:10|4724.1|4718.1|4724|4718|4724.1|4718.1|4724|4718|1
1740150140000|2025-02-21 15:02:20|4724.5|4718.5|4721.5|4715.5|4724.5|4718.5|4720.6|4714.6|8
1740150150000|2025-02-21 15:02:30|4721.1|4715.1|4720.5|4714.5|4721.1|4715.1|4720.5|4714.5|1
1740150160000|2025-02-21 15:02:40|4720|4714|4723.1|4717.1|4723.5|4717.5|4720|4714|69
1740150170000|2025-02-21 15:02:50|4723.6|4717.6|4724.6|4718.6|4724.6|4718.6|4723.6|4717.6|11
1740150180000|2025-02-21 15:03:00|4724.5|4718.5|4723.6|4717.6|4724.5|4718.5|4723.6|4717.6|0
1740150190000|2025-02-21 15:03:10|4724.5|4718.5|4724.5|4718.5|4724.5|4718.5|4724|4718|0
1740150200000|2025-02-21 15:03:20|4724|4718|4724.5|4718.5|4724.5|4718.5|4723.6|4717.6|1
1740150210000|2025-02-21 15:03:30|4724.1|4718.1|4724|4718|4724.1|4718.1|4723.6|4717.6|0
1740150220000|2025-02-21 15:03:40|4723.6|4717.6|4724.5|4718.5|4725|4719|4723.5|4717.5|4
1740150240000|2025-02-21 15:04:00|4723.6|4717.6|4723.5|4717.5|4724|4718|4723.5|4717.5|7
1740150250000|2025-02-21 15:04:10|4722.5|4716.5|4723.5|4717.5|4723.5|4717.5|4722.5|4716.5|2
1740150270000|2025-02-21 15:04:30|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|4722.5|4716.5|1
1740150300000|2025-02-21 15:05:00|4721.5|4715.5|4724|4718|4724.5|4718.5|4721.5|4715.5|46
1740150310000|2025-02-21 15:05:10|4723.6|4717.6|4724.5|4718.5|4724.5|4718.5|4723.6|4717.6|0
1740150320000|2025-02-21 15:05:20|4725.5|4719.5|4726.5|4720.5|4726.5|4720.5|4725.5|4719.5|8
1740150330000|2025-02-21 15:05:30|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|0
1740150340000|2025-02-21 15:05:40|4728.5|4722.5|4726|4720|4728.5|4722.5|4726|4720|2
1740150350000|2025-02-21 15:05:50|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|4726.5|4720.5|0
1740150360000|2025-02-21 15:06:00|4727.5|4721.5|4729|4723|4729.5|4723.5|4727.5|4721.5|2
1740150370000|2025-02-21 15:06:10|4728.6|4722.6|4729.5|4723.5|4729.5|4723.5|4728.5|4722.5|0
1740150380000|2025-02-21 15:06:20|4730|4724|4730|4724|4730|4724|4729.5|4723.5|1
1740150390000|2025-02-21 15:06:30|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|7
1740150400000|2025-02-21 15:06:40|4729|4723|4728|4722|4729|4723|4726.5|4720.5|24
1740150410000|2025-02-21 15:06:50|4728.4|4722.4|4729|4723|4729|4723|4728.4|4722.4|13
1740150420000|2025-02-21 15:07:00|4728.5|4722.5|4729.5|4723.5|4729.5|4723.5|4728.5|4722.5|9
1740150430000|2025-02-21 15:07:10|4729|4723|4729.5|4723.5|4729.5|4723.5|4728.5|4722.5|10
1740150440000|2025-02-21 15:07:20|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4
1740150450000|2025-02-21 15:07:30|4731|4725|4731.5|4725.5|4731.5|4725.5|4730.5|4724.5|9
1740150460000|2025-02-21 15:07:40|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|0
1740150470000|2025-02-21 15:07:50|||||||||1
1740150480000|2025-02-21 15:08:00|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|18
1740150490000|2025-02-21 15:08:10|4730.4|4724.4|4728.5|4722.5|4730.4|4724.4|4728.5|4722.5|10
1740150500000|2025-02-21 15:08:20|4729.5|4723.5|4729|4723|4729.5|4723.5|4728.5|4722.5|6
1740150510000|2025-02-21 15:08:30|4728.5|4722.5|4729|4723|4729|4723|4728.5|4722.5|0
1740150520000|2025-02-21 15:08:40|4729.5|4723.5|4730|4724|4730|4724|4729.5|4723.5|7
1740150530000|2025-02-21 15:08:50|4729.5|4723.5|4730|4724|4730|4724|4729.5|4723.5|1
1740150540000|2025-02-21 15:09:00|4730.5|4724.5|4731|4725|4731|4725|4730|4724|1
1740150550000|2025-02-21 15:09:10|4730.5|4724.5|4730|4724|4730.5|4724.5|4730|4724|11
1740150560000|2025-02-21 15:09:20|4729|4723|4729.5|4723.5|4730|4724|4728.5|4722.5|16
1740150570000|2025-02-21 15:09:30|4730|4724|4729.5|4723.5|4730|4724|4729.5|4723.5|0
1740150580000|2025-02-21 15:09:40|4729|4723|4729|4723|4729|4723|4728.5|4722.5|2
1740150590000|2025-02-21 15:09:50|4729.5|4723.5|4729|4723|4730|4724|4729|4723|66
1740150600000|2025-02-21 15:10:00|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|4729.5|4723.5|2
1740150610000|2025-02-21 15:10:10|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.1|4724.1|114
1740150620000|2025-02-21 15:10:20|4732.4|4726.4|4734.5|4728.5|4735|4729|4732.4|4726.4|12
1740150630000|2025-02-21 15:10:30|4733.5|4727.5|4733|4727|4733.9|4727.9|4733|4727|6
1740150640000|2025-02-21 15:10:40|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733|4727|1
1740150650000|2025-02-21 15:10:50|4733|4727|4733.5|4727.5|4734|4728|4732.5|4726.5|8
1740150660000|2025-02-21 15:11:00|4734|4728|4734|4728|4734|4728|4733.5|4727.5|0
1740150670000|2025-02-21 15:11:10|4733.5|4727.5|4733.5|4727.5|4734|4728|4733.5|4727.5|1
1740150680000|2025-02-21 15:11:20|4734|4728|4732.5|4726.5|4734|4728|4732.5|4726.5|3
1740150690000|2025-02-21 15:11:30|4733|4727|4733.5|4727.5|4733.5|4727.5|4733|4727|0
1740150700000|2025-02-21 15:11:40|4733|4727|4731.5|4725.5|4733|4727|4731.5|4725.5|15
1740150720000|2025-02-21 15:12:00|4731|4725|4729.5|4723.5|4731.5|4725.5|4729.5|4723.5|9
1740150730000|2025-02-21 15:12:10|||||||||2
1740150740000|2025-02-21 15:12:20|4728.5|4722.5|4728|4722|4728.5|4722.5|4728|4722|2
1740150750000|2025-02-21 15:12:30|4727.5|4721.5|4728.5|4722.5|4728.5|4722.5|4727.5|4721.5|1
1740150760000|2025-02-21 15:12:40|4728|4722|4729.5|4723.5|4729.5|4723.5|4728|4722|22
1740150770000|2025-02-21 15:12:50|4729|4723|4725.5|4719.5|4729|4723|4725.5|4719.5|10
1740150780000|2025-02-21 15:13:00|4726.5|4720.5|4726|4720|4726.5|4720.5|4725.9|4719.9|2
1740150790000|2025-02-21 15:13:10|4725.5|4719.5|4726|4720|4726.5|4720.5|4725.5|4719.5|1
1740150800000|2025-02-21 15:13:20|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|0
1740150810000|2025-02-21 15:13:30|4724.5|4718.5|4723.5|4717.5|4724.5|4718.5|4723.5|4717.5|5
1740150820000|2025-02-21 15:13:40|4723|4717|4724.5|4718.5|4725.5|4719.5|4722|4716|1
1740150830000|2025-02-21 15:13:50|4725|4719|4724|4718|4725|4719|4724|4718|1
1740150840000|2025-02-21 15:14:00|4724.5|4718.5|4724|4718|4724.5|4718.5|4724|4718|7
1740150850000|2025-02-21 15:14:10|4724.5|4718.5|4725|4719|4725.9|4719.9|4724|4718|8
1740150860000|2025-02-21 15:14:20|4724.5|4718.5|4725.5|4719.5|4726.5|4720.5|4724.5|4718.5|4
1740150870000|2025-02-21 15:14:30|||||||||1
1740150880000|2025-02-21 15:14:40|4724.5|4718.5|4724.5|4718.5|4725|4719|4724.5|4718.5|2
1740150890000|2025-02-21 15:14:50|4723|4717|4722.5|4716.5|4723.5|4717.5|4722.5|4716.5|1
1740150900000|2025-02-21 15:15:00|4723|4717|4722|4716|4723|4717|4722|4716|8
1740150910000|2025-02-21 15:15:10|4721.5|4715.5|4722.5|4716.5|4724|4718|4721.5|4715.5|3
1740150920000|2025-02-21 15:15:20|4723.4|4717.4|4722.5|4716.5|4723.4|4717.4|4722.5|4716.5|11
1740150930000|2025-02-21 15:15:30|4722|4716|4722|4716|4722|4716|4722|4716|5
1740150940000|2025-02-21 15:15:40|4719|4713|4720.5|4714.5|4721|4715|4719|4713|6
1740150950000|2025-02-21 15:15:50|4720|4714|4720|4714|4720.5|4714.5|4720|4714|8
1740150960000|2025-02-21 15:16:00|4720.5|4714.5|4723|4717|4723|4717|4720|4714|0
1740150970000|2025-02-21 15:16:10|4723.5|4717.5|4723|4717|4723.5|4717.5|4723|4717|0
1740150980000|2025-02-21 15:16:20|||||||||1
1740150990000|2025-02-21 15:16:30|4722.5|4716.5|4721.5|4715.5|4722.5|4716.5|4721.5|4715.5|2
1740151000000|2025-02-21 15:16:40|4721.4|4715.4|4720.5|4714.5|4721.5|4715.5|4720.5|4714.5|3
1740151010000|2025-02-21 15:16:50|||||||||7
1740151020000|2025-02-21 15:17:00|||||||||1
1740151030000|2025-02-21 15:17:10|4720.4|4714.4|4719.5|4713.5|4720.4|4714.4|4719.5|4713.5|3
1740151040000|2025-02-21 15:17:20|4720|4714|4720|4714|4720|4714|4719.5|4713.5|1
1740151050000|2025-02-21 15:17:30|4718|4712|4718|4712|4718|4712|4717|4711|5
1740151060000|2025-02-21 15:17:40|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717|4711|1
1740151070000|2025-02-21 15:17:50|4717|4711|4717|4711|4717.5|4711.5|4717|4711|0
1740151080000|2025-02-21 15:18:00|4717.5|4711.5|4718|4712|4718.5|4712.5|4717.5|4711.5|3
1740151090000|2025-02-21 15:18:10|4718.5|4712.5|4719|4713|4720|4714|4718|4712|13
1740151100000|2025-02-21 15:18:20|4719.5|4713.5|4718.5|4712.5|4720.5|4714.5|4718.5|4712.5|12
1740151110000|2025-02-21 15:18:30|4718|4712|4718|4712|4718.9|4712.9|4718|4712|1
1740151120000|2025-02-21 15:18:40|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|1
1740151130000|2025-02-21 15:18:50|4718|4712|4716.5|4710.5|4718|4712|4716.5|4710.5|2
1740151150000|2025-02-21 15:19:10|4716|4710|4718|4712|4718|4712|4715.5|4709.5|3
1740151160000|2025-02-21 15:19:20|4717.5|4711.5|4716|4710|4717.5|4711.5|4716|4710|1
1740151170000|2025-02-21 15:19:30|4716.5|4710.5|4716.5|4710.5|4717|4711|4716|4710|7
1740151180000|2025-02-21 15:19:40|4716|4710|4715.5|4709.5|4716|4710|4715.5|4709.5|0
1740151190000|2025-02-21 15:19:50|4715.9|4709.9|4716|4710|4716|4710|4715|4709|7
1740151200000|2025-02-21 15:20:00|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715|4709|1
1740151210000|2025-02-21 15:20:10|4715|4709|4718|4712|4718|4712|4714.5|4708.5|11
1740151220000|2025-02-21 15:20:20|4717.5|4711.5|4718.5|4712.5|4718.5|4712.5|4717.5|4711.5|2
1740151230000|2025-02-21 15:20:30|4719.5|4713.5|4719|4713|4719.5|4713.5|4719|4713|12
1740151240000|2025-02-21 15:20:40|4719.5|4713.5|4720.5|4714.5|4721|4715|4719.5|4713.5|1
1740151250000|2025-02-21 15:20:50|4721|4715|4719.5|4713.5|4721|4715|4717.5|4711.5|34
1740151260000|2025-02-21 15:21:00|4719.4|4713.4|4718.5|4712.5|4719.4|4713.4|4718.5|4712.5|2
1740151270000|2025-02-21 15:21:10|4719|4713|4719.5|4713.5|4719.5|4713.5|4719|4713|1
1740151280000|2025-02-21 15:21:20|4720.5|4714.5|4721.5|4715.5|4721.5|4715.5|4720.5|4714.5|1
1740151300000|2025-02-21 15:21:40|4722|4716|4722|4716|4722|4716|4721.5|4715.5|1
1740151310000|2025-02-21 15:21:50|4721.5|4715.5|4722|4716|4722|4716|4721.5|4715.5|0
1740151320000|2025-02-21 15:22:00|4721.5|4715.5|4720.5|4714.5|4721.5|4715.5|4720.5|4714.5|2
1740151330000|2025-02-21 15:22:10|4719.9|4713.9|4720.5|4714.5|4720.5|4714.5|4719.5|4713.5|6
1740151340000|2025-02-21 15:22:20|4720|4714|4720.5|4714.5|4720.5|4714.5|4720|4714|0
1740151350000|2025-02-21 15:22:30|4720|4714|4720.5|4714.5|4720.5|4714.5|4720|4714|0
1740151360000|2025-02-21 15:22:40|4721|4715|4721.5|4715.5|4721.5|4715.5|4720.5|4714.5|5
1740151370000|2025-02-21 15:22:50|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|36
1740151380000|2025-02-21 15:23:00|4720|4714|4719.5|4713.5|4720.5|4714.5|4719.5|4713.5|0
1740151400000|2025-02-21 15:23:20|4719.4|4713.4|4720|4714|4720.5|4714.5|4719.4|4713.4|3
1740151410000|2025-02-21 15:23:30|4719.9|4713.9|4719.5|4713.5|4720|4714|4719.5|4713.5|7
1740151420000|2025-02-21 15:23:40|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4719.9|4713.9|2
1740151430000|2025-02-21 15:23:50|4721.4|4715.4|4723.5|4717.5|4723.5|4717.5|4721.4|4715.4|1
1740151440000|2025-02-21 15:24:00|4723.4|4717.4|4722.5|4716.5|4723.4|4717.4|4722.5|4716.5|1
1740151450000|2025-02-21 15:24:10|||||||||2
1740151460000|2025-02-21 15:24:20|4723.5|4717.5|4724.5|4718.5|4724.5|4718.5|4722.5|4716.5|6
1740151470000|2025-02-21 15:24:30|4725|4719|4727|4721|4727|4721|4724.5|4718.5|6
1740151480000|2025-02-21 15:24:40|4727.5|4721.5|4726.5|4720.5|4727.5|4721.5|4726.5|4720.5|12
1740151490000|2025-02-21 15:24:50|4727|4721|4729|4723|4729|4723|4726.5|4720.5|34
1740151500000|2025-02-21 15:25:00|4729.5|4723.5|4730.5|4724.5|4731.5|4725.5|4729|4723|0
1740151510000|2025-02-21 15:25:10|4731|4725|4732.5|4726.5|4732.5|4726.5|4731|4725|1
1740151520000|2025-02-21 15:25:20|4732|4726|4732.5|4726.5|4732.5|4726.5|4732|4726|11
1740151530000|2025-02-21 15:25:30|4733.5|4727.5|4734.9|4728.9|4735.4|4729.4|4733.5|4727.5|8
1740151540000|2025-02-21 15:25:40|4735.5|4729.5|4735.5|4729.5|4736.4|4730.4|4734.5|4728.5|11
1740151550000|2025-02-21 15:25:50|4735|4729|4735.5|4729.5|4735.9|4729.9|4735|4729|1
1740151560000|2025-02-21 15:26:00|4734.5|4728.5|4734.4|4728.4|4734.9|4728.9|4734.4|4728.4|653
1740151570000|2025-02-21 15:26:10|4735.5|4729.5|4735.5|4729.5|4735.9|4729.9|4735.5|4729.5|1
1740151580000|2025-02-21 15:26:20|4736.4|4730.4|4737.5|4731.5|4737.5|4731.5|4736.4|4730.4|7
1740151590000|2025-02-21 15:26:30|4737|4731|4739.5|4733.5|4739.5|4733.5|4737|4731|9
1740151600000|2025-02-21 15:26:40|4739|4733|4739.5|4733.5|4739.9|4733.9|4738.5|4732.5|4
1740151610000|2025-02-21 15:26:50|4739|4733|4739|4733|4740.5|4734.5|4739|4733|31
1740151620000|2025-02-21 15:27:00|4738.5|4732.5|4739|4733|4739.5|4733.5|4738.5|4732.5|0
1740151630000|2025-02-21 15:27:10|4739.9|4733.9|4739.5|4733.5|4739.9|4733.9|4739.5|4733.5|0
1740151640000|2025-02-21 15:27:20|4739|4733|4739.5|4733.5|4739.5|4733.5|4739|4733|0
1740151650000|2025-02-21 15:27:30|4739|4733|4740|4734|4740.4|4734.4|4739|4733|9
1740151660000|2025-02-21 15:27:40|4740.4|4734.4|4739.5|4733.5|4740.4|4734.4|4738.5|4732.5|2
1740151670000|2025-02-21 15:27:50|4739.4|4733.4|4740.4|4734.4|4740.4|4734.4|4739.4|4733.4|2
1740151680000|2025-02-21 15:28:00|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|4739.4|4733.4|20
1740151690000|2025-02-21 15:28:10|4739.5|4733.5|4738.5|4732.5|4739.9|4733.9|4738.5|4732.5|5
1740151700000|2025-02-21 15:28:20|4739.4|4733.4|4738.5|4732.5|4739.9|4733.9|4738.5|4732.5|38
1740151710000|2025-02-21 15:28:30|4737.5|4731.5|4735.5|4729.5|4738|4732|4735.4|4729.4|3
1740151720000|2025-02-21 15:28:40|4734.9|4728.9|4734.9|4728.9|4735.9|4729.9|4734.5|4728.5|7
1740151730000|2025-02-21 15:28:50|4734.5|4728.5|4733.5|4727.5|4734.5|4728.5|4733.5|4727.5|42
1740151740000|2025-02-21 15:29:00|4734.4|4728.4|4734.5|4728.5|4735.5|4729.5|4734.4|4728.4|5
1740151750000|2025-02-21 15:29:10|4734|4728|4732.5|4726.5|4734|4728|4732.5|4726.5|12
1740151760000|2025-02-21 15:29:20|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|1
1740151770000|2025-02-21 15:29:30|4735.4|4729.4|4733.5|4727.5|4735.5|4729.5|4733.5|4727.5|1
1740151780000|2025-02-21 15:29:40|4733|4727|4734|4728|4734|4728|4733|4727|0
1740151790000|2025-02-21 15:29:50|4734.9|4728.9|4735.5|4729.5|4735.5|4729.5|4734|4728|0
1740151800000|2025-02-21 15:30:00|4735.4|4729.4|4735.5|4729.5|4736.4|4730.4|4735.4|4729.4|11
1740151810000|2025-02-21 15:30:10|4735|4729|4734.5|4728.5|4735.4|4729.4|4734.5|4728.5|1
1740151820000|2025-02-21 15:30:20|4734.9|4728.9|4732.5|4726.5|4734.9|4728.9|4732.5|4726.5|7
1740151830000|2025-02-21 15:30:30|4732.9|4726.9|4731.5|4725.5|4732.9|4726.9|4731.5|4725.5|2
1740151840000|2025-02-21 15:30:40|||||||||12
1740151850000|2025-02-21 15:30:50|4731.4|4725.4|4730.5|4724.5|4731.4|4725.4|4730.5|4724.5|3
1740151860000|2025-02-21 15:31:00|4730.9|4724.9|4729.4|4723.4|4731|4725|4729.4|4723.4|1
1740151870000|2025-02-21 15:31:10|4730.4|4724.4|4729.5|4723.5|4730.4|4724.4|4729.5|4723.5|1
1740151880000|2025-02-21 15:31:20|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|6
1740151890000|2025-02-21 15:31:30|4729.4|4723.4|4730.4|4724.4|4730.4|4724.4|4729.4|4723.4|42
1740151900000|2025-02-21 15:31:40|||||||||2
1740151910000|2025-02-21 15:31:50|4729.9|4723.9|4730.4|4724.4|4730.4|4724.4|4729.5|4723.5|1
1740151920000|2025-02-21 15:32:00|4731.5|4725.5|4730.5|4724.5|4731.9|4725.9|4730.5|4724.5|5
1740151930000|2025-02-21 15:32:10|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4729.9|4723.9|7
1740151940000|2025-02-21 15:32:20|||||||||472
1740151950000|2025-02-21 15:32:30|4729.4|4723.4|4729.4|4723.4|4730.4|4724.4|4729.4|4723.4|1
1740151960000|2025-02-21 15:32:40|4729.9|4723.9|4727.4|4721.4|4729.9|4723.9|4727.4|4721.4|4
1740151970000|2025-02-21 15:32:50|4727.9|4721.9|4731.4|4725.4|4731.4|4725.4|4727.9|4721.9|39
1740151980000|2025-02-21 15:33:00|4732.4|4726.4|4731.4|4725.4|4732.4|4726.4|4731.4|4725.4|12
1740151990000|2025-02-21 15:33:10|4731.9|4725.9|4734.4|4728.4|4734.4|4728.4|4731.9|4725.9|15
1740152000000|2025-02-21 15:33:20|4733.4|4727.4|4732.9|4726.9|4733.4|4727.4|4732.4|4726.4|1
1740152010000|2025-02-21 15:33:30|4733.4|4727.4|4731.4|4725.4|4733.4|4727.4|4731.4|4725.4|5
1740152020000|2025-02-21 15:33:40|4731.9|4725.9|4729.9|4723.9|4731.9|4725.9|4729.3|4723.3|756
1740152030000|2025-02-21 15:33:50|4729.8|4723.8|4729.8|4723.8|4730.4|4724.4|4729.8|4723.8|2
1740152040000|2025-02-21 15:34:00|4730.3|4724.3|4731.8|4725.8|4731.8|4725.8|4730.3|4724.3|10
1740152050000|2025-02-21 15:34:10|4731.4|4725.4|4729.9|4723.9|4731.8|4725.8|4729.4|4723.4|4
1740152060000|2025-02-21 15:34:20|4730.4|4724.4|4732.3|4726.3|4732.3|4726.3|4730.4|4724.4|20
1740152070000|2025-02-21 15:34:30|4731.3|4725.3|4730.3|4724.3|4731.3|4725.3|4730.3|4724.3|6
1740152080000|2025-02-21 15:34:40|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|367
1740152090000|2025-02-21 15:34:50|4730.3|4724.3|4730.4|4724.4|4730.4|4724.4|4729.4|4723.4|1
1740152100000|2025-02-21 15:35:00|4731.4|4725.4|4732.9|4726.9|4733.4|4727.4|4731.4|4725.4|8
1740152110000|2025-02-21 15:35:10|4733.4|4727.4|4732.9|4726.9|4733.4|4727.4|4732.9|4726.9|0
1740152120000|2025-02-21 15:35:20|4733.4|4727.4|4733.9|4727.9|4734.4|4728.4|4733.4|4727.4|2
1740152130000|2025-02-21 15:35:30|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4732.4|4726.4|3
1740152140000|2025-02-21 15:35:40|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.4|4726.4|2
1740152150000|2025-02-21 15:35:50|4732.4|4726.4|4732.9|4726.9|4733.4|4727.4|4732.4|4726.4|8
1740152160000|2025-02-21 15:36:00|4733.4|4727.4|4732.9|4726.9|4734.4|4728.4|4732.4|4726.4|6
1740152170000|2025-02-21 15:36:10|4733.4|4727.4|4732.9|4726.9|4733.4|4727.4|4732.4|4726.4|0
1740152180000|2025-02-21 15:36:20|4732.4|4726.4|4731.9|4725.9|4732.4|4726.4|4731.9|4725.9|3
1740152190000|2025-02-21 15:36:30|4732.4|4726.4|4733.4|4727.4|4733.4|4727.4|4731.4|4725.4|0
1740152200000|2025-02-21 15:36:40|4733.3|4727.3|4732.4|4726.4|4733.3|4727.3|4731.8|4725.8|8
1740152210000|2025-02-21 15:36:50|4732.3|4726.3|4731.4|4725.4|4732.3|4726.3|4731.4|4725.4|0
1740152220000|2025-02-21 15:37:00|4730.4|4724.4|4730.8|4724.8|4731.4|4725.4|4730.4|4724.4|0
1740152230000|2025-02-21 15:37:10|4730.4|4724.4|4727.8|4721.8|4730.8|4724.8|4727.4|4721.4|17
1740152240000|2025-02-21 15:37:20|4727.4|4721.4|4726.4|4720.4|4727.4|4721.4|4726.4|4720.4|0
1740152250000|2025-02-21 15:37:30|4726.8|4720.8|4726.3|4720.3|4726.8|4720.8|4726.3|4720.3|0
1740152260000|2025-02-21 15:37:40|4726.4|4720.4|4727.4|4721.4|4727.4|4721.4|4726.4|4720.4|19
1740152270000|2025-02-21 15:37:50|4727.8|4721.8|4727.8|4721.8|4727.8|4721.8|4727.4|4721.4|0
1740152280000|2025-02-21 15:38:00|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1740152290000|2025-02-21 15:38:10|4727.8|4721.8|4727.4|4721.4|4727.8|4721.8|4727.4|4721.4|9
1740152300000|2025-02-21 15:38:20|4727.3|4721.3|4727.4|4721.4|4727.4|4721.4|4727.3|4721.3|0
1740152310000|2025-02-21 15:38:30|4727.8|4721.8|4727.4|4721.4|4727.8|4721.8|4727.4|4721.4|14
1740152320000|2025-02-21 15:38:40|||||||||3
1740152330000|2025-02-21 15:38:50|4727.3|4721.3|4727.4|4721.4|4727.4|4721.4|4726.4|4720.4|1
1740152340000|2025-02-21 15:39:00|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|4726.4|4720.4|0
1740152350000|2025-02-21 15:39:10|4727.3|4721.3|4725.4|4719.4|4727.3|4721.3|4725.4|4719.4|0
1740152360000|2025-02-21 15:39:20|4724.9|4718.9|4721.9|4715.9|4724.9|4718.9|4721.8|4715.8|1
1740152370000|2025-02-21 15:39:30|4721.8|4715.8|4721.4|4715.4|4721.9|4715.9|4721.4|4715.4|0
1740152380000|2025-02-21 15:39:40|4722.9|4716.9|4722.9|4716.9|4723.4|4717.4|4722.4|4716.4|3
1740152390000|2025-02-21 15:39:50|4723.4|4717.4|4722.4|4716.4|4723.4|4717.4|4722.4|4716.4|0
1740152400000|2025-02-21 15:40:00|4722.3|4716.3|4720.9|4714.9|4722.3|4716.3|4720.4|4714.4|2
1740152410000|2025-02-21 15:40:10|4721.3|4715.3|4720.9|4714.9|4721.3|4715.3|4720.9|4714.9|0
1740152420000|2025-02-21 15:40:20|4721.3|4715.3|4722.4|4716.4|4722.4|4716.4|4721.3|4715.3|9
1740152440000|2025-02-21 15:40:40|||||||||13
1740152450000|2025-02-21 15:40:50|4723.9|4717.9|4720.4|4714.4|4724.4|4718.4|4720.4|4714.4|20
1740152460000|2025-02-21 15:41:00|4719.4|4713.4|4718.4|4712.4|4719.4|4713.4|4717.9|4711.9|1
1740152470000|2025-02-21 15:41:10|4719.4|4713.4|4719.8|4713.8|4719.8|4713.8|4719.4|4713.4|0
1740152480000|2025-02-21 15:41:20|4719.9|4713.9|4719.4|4713.4|4719.9|4713.9|4719.4|4713.4|3
1740152490000|2025-02-21 15:41:30|4718.9|4712.9|4720.8|4714.8|4722.3|4716.3|4718.9|4712.9|3
1740152500000|2025-02-21 15:41:40|4720.4|4714.4|4719.9|4713.9|4720.4|4714.4|4719.8|4713.8|2
1740152520000|2025-02-21 15:42:00|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.3|4714.3|0
1740152530000|2025-02-21 15:42:10|4720.8|4714.8|4723.4|4717.4|4723.4|4717.4|4720.8|4714.8|51
1740152540000|2025-02-21 15:42:20|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|4724.3|4718.3|8
1740152550000|2025-02-21 15:42:30|4724.4|4718.4|4723.4|4717.4|4724.4|4718.4|4723.4|4717.4|2
1740152560000|2025-02-21 15:42:40|4722.9|4716.9|4722.4|4716.4|4723.4|4717.4|4721.9|4715.9|2
1740152570000|2025-02-21 15:42:50|4722.8|4716.8|4723.3|4717.3|4723.3|4717.3|4722.8|4716.8|0
1740152580000|2025-02-21 15:43:00|4723.4|4717.4|4724.4|4718.4|4724.4|4718.4|4723.4|4717.4|3
1740152590000|2025-02-21 15:43:10|4723.9|4717.9|4723.4|4717.4|4723.9|4717.9|4723.4|4717.4|0
1740152600000|2025-02-21 15:43:20|4722.4|4716.4|4720.9|4714.9|4722.4|4716.4|4720.8|4714.8|2
1740152610000|2025-02-21 15:43:30|4721.4|4715.4|4721.4|4715.4|4721.8|4715.8|4720.3|4714.3|14
1740152620000|2025-02-21 15:43:40|||||||||6
1740152640000|2025-02-21 15:44:00|4721.9|4715.9|4721.4|4715.4|4721.9|4715.9|4721.4|4715.4|0
1740152650000|2025-02-21 15:44:10|4722.3|4716.3|4722.4|4716.4|4722.4|4716.4|4722.3|4716.3|4
1740152660000|2025-02-21 15:44:20|4723.4|4717.4|4724.3|4718.3|4724.3|4718.3|4723.4|4717.4|9
1740152670000|2025-02-21 15:44:30|4723.4|4717.4|4724.9|4718.9|4724.9|4718.9|4723.4|4717.4|8
1740152690000|2025-02-21 15:44:50|4724.8|4718.8|4723.4|4717.4|4724.8|4718.8|4723.4|4717.4|2
1740152710000|2025-02-21 15:45:10|4724.4|4718.4|4722.4|4716.4|4724.4|4718.4|4722.4|4716.4|2
1740152720000|2025-02-21 15:45:20|4722.9|4716.9|4724.9|4718.9|4725.4|4719.4|4722.9|4716.9|42
1740152730000|2025-02-21 15:45:30|4724.4|4718.4|4724.9|4718.9|4724.9|4718.9|4724.4|4718.4|6
1740152740000|2025-02-21 15:45:40|4725.4|4719.4|4725.4|4719.4|4725.9|4719.9|4724.9|4718.9|3
1740152750000|2025-02-21 15:45:50|4724.9|4718.9|4724.4|4718.4|4724.9|4718.9|4724.4|4718.4|0
1740152760000|2025-02-21 15:46:00|4724.3|4718.3|4722.9|4716.9|4724.3|4718.3|4722.9|4716.9|72
1740152770000|2025-02-21 15:46:10|4723.4|4717.4|4722.9|4716.9|4723.9|4717.9|4722.4|4716.4|2
1740152780000|2025-02-21 15:46:20|4723.4|4717.4|4724.9|4718.9|4724.9|4718.9|4723.4|4717.4|9
1740152790000|2025-02-21 15:46:30|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|0
1740152800000|2025-02-21 15:46:40|4724.3|4718.3|4725.4|4719.4|4725.4|4719.4|4724.3|4718.3|2
1740152810000|2025-02-21 15:46:50|||||||||11
1740152820000|2025-02-21 15:47:00|4724.4|4718.4|4723.9|4717.9|4724.4|4718.4|4723.9|4717.9|3
1740152830000|2025-02-21 15:47:10|4725.4|4719.4|4725.9|4719.9|4726.3|4720.3|4724.9|4718.9|1
1740152840000|2025-02-21 15:47:20|4725.4|4719.4|4724.4|4718.4|4725.9|4719.9|4724.4|4718.4|0
1740152850000|2025-02-21 15:47:30|4724.3|4718.3|4724.4|4718.4|4724.4|4718.4|4723.4|4717.4|1
1740152860000|2025-02-21 15:47:40|4723.9|4717.9|4722.4|4716.4|4724.4|4718.4|4722.4|4716.4|552
1740152870000|2025-02-21 15:47:50|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|8
1740152880000|2025-02-21 15:48:00|4723.9|4717.9|4724.4|4718.4|4724.4|4718.4|4723.9|4717.9|0
1740152890000|2025-02-21 15:48:10|4725.3|4719.3|4725.3|4719.3|4725.3|4719.3|4724.4|4718.4|0
1740152900000|2025-02-21 15:48:20|4724.9|4718.9|4725.4|4719.4|4725.4|4719.4|4724.9|4718.9|2
1740152910000|2025-02-21 15:48:30|4725.9|4719.9|4725.9|4719.9|4726.4|4720.4|4725.9|4719.9|7
1740152920000|2025-02-21 15:48:40|4726.4|4720.4|4725.4|4719.4|4726.9|4720.9|4725.4|4719.4|1
1740152930000|2025-02-21 15:48:50|4725.9|4719.9|4725.9|4719.9|4726.4|4720.4|4725.9|4719.9|25
1740152940000|2025-02-21 15:49:00|4726.4|4720.4|4726.4|4720.4|4727.4|4721.4|4725.9|4719.9|0
1740152950000|2025-02-21 15:49:10|4726.9|4720.9|4728.4|4722.4|4729.4|4723.4|4726.9|4720.9|36
1740152960000|2025-02-21 15:49:20|4727.9|4721.9|4727.9|4721.9|4728.4|4722.4|4727.9|4721.9|0
1740152970000|2025-02-21 15:49:30|4727.5|4721.5|4728.4|4722.4|4728.4|4722.4|4727.4|4721.4|0
1740152980000|2025-02-21 15:49:40|4728.9|4722.9|4729.4|4723.4|4729.4|4723.4|4728.9|4722.9|0
1740152990000|2025-02-21 15:49:50|4728.9|4722.9|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|2
1740153000000|2025-02-21 15:50:00|4727.9|4721.9|4727.4|4721.4|4728.4|4722.4|4727.4|4721.4|5
1740153020000|2025-02-21 15:50:20|4728.4|4722.4|4729.4|4723.4|4729.4|4723.4|4728.4|4722.4|5
1740153030000|2025-02-21 15:50:30|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4729.9|4723.9|1
1740153040000|2025-02-21 15:50:40|4729.4|4723.4|4730.4|4724.4|4730.4|4724.4|4729.4|4723.4|1
1740153050000|2025-02-21 15:50:50|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|0
1740153060000|2025-02-21 15:51:00|4731.4|4725.4|4730.9|4724.9|4731.4|4725.4|4730.4|4724.4|0
1740153070000|2025-02-21 15:51:10|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|0
1740153080000|2025-02-21 15:51:20|||||||||8
1740153090000|2025-02-21 15:51:30|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1740153100000|2025-02-21 15:51:40|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|9
1740153110000|2025-02-21 15:51:50|4728.9|4722.9|4728.4|4722.4|4728.9|4722.9|4727.9|4721.9|0
1740153130000|2025-02-21 15:52:10|4728.9|4722.9|4730.9|4724.9|4730.9|4724.9|4728.9|4722.9|2
1740153140000|2025-02-21 15:52:20|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|0
1740153150000|2025-02-21 15:52:30|4730.9|4724.9|4730.4|4724.4|4730.9|4724.9|4730.4|4724.4|1
1740153160000|2025-02-21 15:52:40|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4728.9|4722.9|1
1740153170000|2025-02-21 15:52:50|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4729.9|4723.9|0
1740153180000|2025-02-21 15:53:00|4729.9|4723.9|4729.4|4723.4|4729.9|4723.9|4729.4|4723.4|0
1740153190000|2025-02-21 15:53:10|4729.5|4723.5|4729.9|4723.9|4730.4|4724.4|4729.5|4723.5|0
1740153200000|2025-02-21 15:53:20|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|8
1740153210000|2025-02-21 15:53:30|4729|4723|4729.9|4723.9|4730.4|4724.4|4729|4723|1
1740153220000|2025-02-21 15:53:40|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|2
1740153230000|2025-02-21 15:53:50|4729.9|4723.9|4729.9|4723.9|4730.4|4724.4|4729.9|4723.9|0
1740153240000|2025-02-21 15:54:00|4729.5|4723.5|4732.4|4726.4|4732.4|4726.4|4729.4|4723.4|1
1740153250000|2025-02-21 15:54:10|4734.4|4728.4|4736.4|4730.4|4736.4|4730.4|4734.4|4728.4|4
1740153260000|2025-02-21 15:54:20|4737.4|4731.4|4737.4|4731.4|4738.4|4732.4|4737.4|4731.4|2
1740153270000|2025-02-21 15:54:30|4737.9|4731.9|4737.4|4731.4|4737.9|4731.9|4737|4731|7
1740153280000|2025-02-21 15:54:40|4736.9|4730.9|4735.4|4729.4|4737.4|4731.4|4735.4|4729.4|0
1740153290000|2025-02-21 15:54:50|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|0
1740153300000|2025-02-21 15:55:00|4735.4|4729.4|4736.4|4730.4|4736.4|4730.4|4735.4|4729.4|11
1740153310000|2025-02-21 15:55:10|4736.5|4730.5|4736.4|4730.4|4736.9|4730.9|4736.4|4730.4|1
1740153320000|2025-02-21 15:55:20|4737.4|4731.4|4736.9|4730.9|4737.4|4731.4|4736.9|4730.9|0
1740153330000|2025-02-21 15:55:30|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|8
1740153340000|2025-02-21 15:55:40|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|1
1740153350000|2025-02-21 15:55:50|4736.9|4730.9|4736.9|4730.9|4737.4|4731.4|4736.4|4730.4|0
1740153360000|2025-02-21 15:56:00|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4736.4|4730.4|2
1740153370000|2025-02-21 15:56:10|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|3
1740153380000|2025-02-21 15:56:20|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4736.9|4730.9|1
1740153390000|2025-02-21 15:56:30|||||||||9
1740153400000|2025-02-21 15:56:40|4736.9|4730.9|4737.4|4731.4|4737.4|4731.4|4735.4|4729.4|7
1740153410000|2025-02-21 15:56:50|4736.9|4730.9|4736.4|4730.4|4736.9|4730.9|4736.4|4730.4|0
1740153420000|2025-02-21 15:57:00|4736.9|4730.9|4736.4|4730.4|4736.9|4730.9|4736|4730|1
1740153430000|2025-02-21 15:57:10|4735.4|4729.4|4736.4|4730.4|4736.4|4730.4|4735.4|4729.4|0
1740153440000|2025-02-21 15:57:20|4735.9|4729.9|4736.4|4730.4|4736.4|4730.4|4735.9|4729.9|0
1740153450000|2025-02-21 15:57:30|4735.9|4729.9|4732.4|4726.4|4736.4|4730.4|4731.9|4725.9|13
1740153460000|2025-02-21 15:57:40|4733.4|4727.4|4731.9|4725.9|4733.4|4727.4|4731.4|4725.4|29
1740153470000|2025-02-21 15:57:50|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740153490000|2025-02-21 15:58:10|4732.4|4726.4|4730.9|4724.9|4732.4|4726.4|4730.9|4724.9|72
1740153500000|2025-02-21 15:58:20|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740153530000|2025-02-21 15:58:50|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|14
1740153540000|2025-02-21 15:59:00|4732.9|4726.9|4732.4|4726.4|4732.9|4726.9|4731.9|4725.9|2
1740153550000|2025-02-21 15:59:10|4731.4|4725.4|4732.4|4726.4|4732.4|4726.4|4731.4|4725.4|3
1740153560000|2025-02-21 15:59:20|4732.9|4726.9|4731.4|4725.4|4732.9|4726.9|4731.4|4725.4|2
1740153570000|2025-02-21 15:59:30|4731.9|4725.9|4731.9|4725.9|4731.9|4725.9|4731.4|4725.4|0
1740153580000|2025-02-21 15:59:40|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740153590000|2025-02-21 15:59:50|4732.4|4726.4|4732.5|4726.5|4733.4|4727.4|4732.4|4726.4|2
1740153600000|2025-02-21 16:00:00|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|5
1740153610000|2025-02-21 16:00:10|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4732.4|4726.4|0
1740153620000|2025-02-21 16:00:20|4733|4727|4734.4|4728.4|4734.4|4728.4|4732.9|4726.9|0
1740153630000|2025-02-21 16:00:30|4733.9|4727.9|4733.9|4727.9|4734.9|4728.9|4733.5|4727.5|9
1740153640000|2025-02-21 16:00:40|4734.4|4728.4|4733.9|4727.9|4734.4|4728.4|4733.9|4727.9|0
1740153650000|2025-02-21 16:00:50|4734.4|4728.4|4733.9|4727.9|4734.4|4728.4|4733.5|4727.5|0
1740153660000|2025-02-21 16:01:00|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4733.5|4727.5|1
1740153670000|2025-02-21 16:01:10|||||||||1
1740153680000|2025-02-21 16:01:20|4732.4|4726.4|4732.4|4726.4|4733.4|4727.4|4732.4|4726.4|21
1740153690000|2025-02-21 16:01:30|4731.4|4725.4|4731.9|4725.9|4731.9|4725.9|4731.4|4725.4|0
1740153700000|2025-02-21 16:01:40|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740153730000|2025-02-21 16:02:10|4733.4|4727.4|4733.4|4727.4|4733.9|4727.9|4733.4|4727.4|17
1740153740000|2025-02-21 16:02:20|4732.5|4726.5|4733.4|4727.4|4733.4|4727.4|4732.5|4726.5|0
1740153750000|2025-02-21 16:02:30|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|0
1740153760000|2025-02-21 16:02:40|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|0
1740153770000|2025-02-21 16:02:50|4734.4|4728.4|4735.4|4729.4|4735.9|4729.9|4734.4|4728.4|5
1740153780000|2025-02-21 16:03:00|4736.4|4730.4|4735.9|4729.9|4736.4|4730.4|4735.9|4729.9|1
1740153800000|2025-02-21 16:03:20|4736.4|4730.4|4734.4|4728.4|4736.4|4730.4|4734.4|4728.4|12
1740153820000|2025-02-21 16:03:40|4735.4|4729.4|4733.9|4727.9|4735.4|4729.4|4733.9|4727.9|4
1740153830000|2025-02-21 16:03:50|4733.4|4727.4|4733.9|4727.9|4734.4|4728.4|4733.4|4727.4|8
1740153840000|2025-02-21 16:04:00|4733.4|4727.4|4733.9|4727.9|4734.4|4728.4|4733.4|4727.4|0
1740153850000|2025-02-21 16:04:10|4733.4|4727.4|4733.9|4727.9|4733.9|4727.9|4733.4|4727.4|1
1740153860000|2025-02-21 16:04:20|4734|4728|4732.5|4726.5|4734|4728|4732.5|4726.5|2
1740153870000|2025-02-21 16:04:30|4732.4|4726.4|4731.9|4725.9|4732.4|4726.4|4731.5|4725.5|3
1740153880000|2025-02-21 16:04:40|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|0
1740153890000|2025-02-21 16:04:50|4731.4|4725.4|4732.4|4726.4|4732.4|4726.4|4730.5|4724.5|10
1740153900000|2025-02-21 16:05:00|4733.4|4727.4|4731.5|4725.5|4733.9|4727.9|4731.5|4725.5|11
1740153910000|2025-02-21 16:05:10|4730.9|4724.9|4731.4|4725.4|4731.4|4725.4|4730.9|4724.9|7
1740153920000|2025-02-21 16:05:20|4730.9|4724.9|4731.4|4725.4|4731.4|4725.4|4730.9|4724.9|13
1740153930000|2025-02-21 16:05:30|4732|4726|4732|4726|4732|4726|4731.9|4725.9|16
1740153940000|2025-02-21 16:05:40|4731.9|4725.9|4731.4|4725.4|4731.9|4725.9|4731.4|4725.4|6
1740153950000|2025-02-21 16:05:50|4730.9|4724.9|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|12
1740153960000|2025-02-21 16:06:00|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|25
1740153980000|2025-02-21 16:06:20|4729.9|4723.9|4730.4|4724.4|4730.4|4724.4|4729.5|4723.5|9
1740154000000|2025-02-21 16:06:40|4729.9|4723.9|4731.4|4725.4|4731.4|4725.4|4729.9|4723.9|4
1740154010000|2025-02-21 16:06:50|4730.9|4724.9|4730.9|4724.9|4731.4|4725.4|4730.9|4724.9|5
1740154020000|2025-02-21 16:07:00|4730.5|4724.5|4733.5|4727.5|4734.4|4728.4|4730.5|4724.5|12
1740154030000|2025-02-21 16:07:10|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1740154050000|2025-02-21 16:07:30|||||||||1
1740154060000|2025-02-21 16:07:40|4734.5|4728.5|4734.5|4728.5|4735.4|4729.4|4734.5|4728.5|12
1740154080000|2025-02-21 16:08:00|4735.4|4729.4|4734.5|4728.5|4735.4|4729.4|4734.5|4728.5|13
1740154090000|2025-02-21 16:08:10|4734.9|4728.9|4735|4729|4735.5|4729.5|4734.9|4728.9|2
1740154100000|2025-02-21 16:08:20|4735.4|4729.4|4734.5|4728.5|4735.4|4729.4|4734.5|4728.5|0
1740154110000|2025-02-21 16:08:30|4734.9|4728.9|4733.5|4727.5|4735.4|4729.4|4733.5|4727.5|7
1740154120000|2025-02-21 16:08:40|||||||||4
1740154130000|2025-02-21 16:08:50|4733.9|4727.9|4733.5|4727.5|4733.9|4727.9|4733.5|4727.5|0
1740154140000|2025-02-21 16:09:00|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.5|4727.5|0
1740154150000|2025-02-21 16:09:10|4734.4|4728.4|4734.5|4728.5|4734.9|4728.9|4734.4|4728.4|2
1740154160000|2025-02-21 16:09:20|4734.9|4728.9|4735.4|4729.4|4735.4|4729.4|4734.9|4728.9|14
1740154170000|2025-02-21 16:09:30|||||||||4
1740154180000|2025-02-21 16:09:40|||||||||1
1740154190000|2025-02-21 16:09:50|4736.4|4730.4|4734.5|4728.5|4736.4|4730.4|4734.5|4728.5|1
1740154200000|2025-02-21 16:10:00|4734.9|4728.9|4734.5|4728.5|4734.9|4728.9|4734.5|4728.5|0
1740154210000|2025-02-21 16:10:10|4734.9|4728.9|4734.5|4728.5|4734.9|4728.9|4734.5|4728.5|0
1740154230000|2025-02-21 16:10:30|4734.4|4728.4|4730.4|4724.4|4734.4|4728.4|4730.4|4724.4|12
1740154240000|2025-02-21 16:10:40|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|0
1740154250000|2025-02-21 16:10:50|4730.5|4724.5|4730.4|4724.4|4730.5|4724.5|4730.4|4724.4|2
1740154260000|2025-02-21 16:11:00|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|0
1740154270000|2025-02-21 16:11:10|4732.5|4726.5|4731|4725|4732.5|4726.5|4731|4725|1
1740154280000|2025-02-21 16:11:20|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|8
1740154290000|2025-02-21 16:11:30|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|2
1740154300000|2025-02-21 16:11:40|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|4
1740154310000|2025-02-21 16:11:50|4731.4|4725.4|4732.9|4726.9|4732.9|4726.9|4730.9|4724.9|12
1740154320000|2025-02-21 16:12:00|4733|4727|4733.9|4727.9|4733.9|4727.9|4732.9|4726.9|4
1740154330000|2025-02-21 16:12:10|4733.4|4727.4|4732.9|4726.9|4733.4|4727.4|4732.9|4726.9|10
1740154340000|2025-02-21 16:12:20|4733.9|4727.9|4734.9|4728.9|4734.9|4728.9|4733.9|4727.9|5
1740154350000|2025-02-21 16:12:30|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|6
1740154360000|2025-02-21 16:12:40|4735.9|4729.9|4736.4|4730.4|4736.4|4730.4|4735.9|4729.9|2
1740154370000|2025-02-21 16:12:50|4735.9|4729.9|4732.9|4726.9|4735.9|4729.9|4732.9|4726.9|2
1740154380000|2025-02-21 16:13:00|4733.4|4727.4|4732.4|4726.4|4733.4|4727.4|4731.5|4725.5|10
1740154390000|2025-02-21 16:13:10|4731.9|4725.9|4732.4|4726.4|4732.9|4726.9|4731.9|4725.9|28
1740154400000|2025-02-21 16:13:20|4731.9|4725.9|4733.4|4727.4|4733.4|4727.4|4730.9|4724.9|4
1740154410000|2025-02-21 16:13:30|4731.9|4725.9|4732.4|4726.4|4732.4|4726.4|4731.9|4725.9|0
1740154420000|2025-02-21 16:13:40|4733.4|4727.4|4735.9|4729.9|4735.9|4729.9|4733.4|4727.4|27
1740154430000|2025-02-21 16:13:50|4736.4|4730.4|4735|4729|4736.4|4730.4|4735|4729|4
1740154440000|2025-02-21 16:14:00|4734.4|4728.4|4735.9|4729.9|4735.9|4729.9|4734.4|4728.4|4
1740154450000|2025-02-21 16:14:10|4734.9|4728.9|4734.9|4728.9|4735.4|4729.4|4734.9|4728.9|105
1740154460000|2025-02-21 16:14:20|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|3
1740154470000|2025-02-21 16:14:30|4734.5|4728.5|4734.9|4728.9|4734.9|4728.9|4734.4|4728.4|3
1740154480000|2025-02-21 16:14:40|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1740154490000|2025-02-21 16:14:50|4735.5|4729.5|4736|4730|4736|4730|4735.5|4729.5|25
1740154500000|2025-02-21 16:15:00|4735.5|4729.5|4737.5|4731.5|4737.5|4731.5|4735.5|4729.5|6
1740154510000|2025-02-21 16:15:10|4737|4731|4735.5|4729.5|4737|4731|4735.5|4729.5|23
1740154520000|2025-02-21 16:15:20|4736|4730|4734.4|4728.4|4736|4730|4734.4|4728.4|8
1740154530000|2025-02-21 16:15:30|4734.5|4728.5|4734|4728|4734.5|4728.5|4733.5|4727.5|0
1740154540000|2025-02-21 16:15:40|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|5
1740154550000|2025-02-21 16:15:50|4733|4727|4732.4|4726.4|4733|4727|4732.4|4726.4|2
1740154560000|2025-02-21 16:16:00|4733.4|4727.4|4735|4729|4735.4|4729.4|4733|4727|4
1740154570000|2025-02-21 16:16:10|4734.5|4728.5|4736.4|4730.4|4736.4|4730.4|4734.5|4728.5|6
1740154580000|2025-02-21 16:16:20|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|0
1740154590000|2025-02-21 16:16:30|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|0
1740154600000|2025-02-21 16:16:40|4736.5|4730.5|4734.4|4728.4|4736.5|4730.5|4734|4728|2
1740154610000|2025-02-21 16:16:50|4733.9|4727.9|4734.9|4728.9|4734.9|4728.9|4733.5|4727.5|2
1740154620000|2025-02-21 16:17:00|4735|4729|4735.4|4729.4|4735.9|4729.9|4735|4729|1
1740154630000|2025-02-21 16:17:10|||||||||4
1740154640000|2025-02-21 16:17:20|4735|4729|4735.4|4729.4|4735.4|4729.4|4735|4729|0
1740154650000|2025-02-21 16:17:30|4736.5|4730.5|4737|4731|4738|4732|4736.5|4730.5|8
1740154660000|2025-02-21 16:17:40|4737.4|4731.4|4736.5|4730.5|4737.4|4731.4|4736.5|4730.5|0
1740154670000|2025-02-21 16:17:50|4737.4|4731.4|4738.4|4732.4|4738.4|4732.4|4737.4|4731.4|0
1740154680000|2025-02-21 16:18:00|4737.9|4731.9|4737.4|4731.4|4738|4732|4737|4731|1
1740154690000|2025-02-21 16:18:10|4737.5|4731.5|4738|4732|4738|4732|4737.5|4731.5|0
1740154700000|2025-02-21 16:18:20|4737.4|4731.4|4737|4731|4737.5|4731.5|4737|4731|0
1740154710000|2025-02-21 16:18:30|4737.4|4731.4|4737|4731|4737.4|4731.4|4737|4731|0
1740154720000|2025-02-21 16:18:40|4737.4|4731.4|4737|4731|4737.4|4731.4|4737|4731|0
1740154730000|2025-02-21 16:18:50|4736.5|4730.5|4737|4731|4737|4731|4736.5|4730.5|0
1740154740000|2025-02-21 16:19:00|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|0
1740154750000|2025-02-21 16:19:10|4738|4732|4737.9|4731.9|4738|4732|4737.9|4731.9|0
1740154760000|2025-02-21 16:19:20|4738|4732|4737.5|4731.5|4738.4|4732.4|4737.5|4731.5|0
1740154770000|2025-02-21 16:19:30|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|7
1740154780000|2025-02-21 16:19:40|4737|4731|4736.9|4730.9|4737|4731|4736.9|4730.9|0
1740154790000|2025-02-21 16:19:50|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|4736.5|4730.5|3
1740154810000|2025-02-21 16:20:10|4734.4|4728.4|4733.4|4727.4|4734.4|4728.4|4733.4|4727.4|4
1740154820000|2025-02-21 16:20:20|4732.9|4726.9|4732|4726|4733.4|4727.4|4731.9|4725.9|6
1740154830000|2025-02-21 16:20:30|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4731.4|4725.4|1
1740154840000|2025-02-21 16:20:40|4732|4726|4732|4726|4732|4726|4732|4726|0
1740154850000|2025-02-21 16:20:50|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|1
1740154860000|2025-02-21 16:21:00|4732.5|4726.5|4733|4727|4733.4|4727.4|4732.4|4726.4|2
1740154870000|2025-02-21 16:21:10|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|6
1740154880000|2025-02-21 16:21:20|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|2
1740154890000|2025-02-21 16:21:30|4732|4726|4732|4726|4732|4726|4732|4726|6
1740154900000|2025-02-21 16:21:40|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|0
1740154940000|2025-02-21 16:22:20|4730.5|4724.5|4730.5|4724.5|4731|4725|4730.5|4724.5|2
1740154960000|2025-02-21 16:22:40|4727.5|4721.5|4726.4|4720.4|4727.5|4721.5|4726.4|4720.4|13
1740154970000|2025-02-21 16:22:50|4726.5|4720.5|4726.4|4720.4|4726.5|4720.5|4726.4|4720.4|0
1740154980000|2025-02-21 16:23:00|4726.9|4720.9|4726|4720|4726.9|4720.9|4726|4720|0
1740154990000|2025-02-21 16:23:10|4726.4|4720.4|4727.4|4721.4|4727.4|4721.4|4726|4720|1
1740155000000|2025-02-21 16:23:20|4727|4721|4727|4721|4727|4721|4727|4721|12
1740155010000|2025-02-21 16:23:30|4727.4|4721.4|4727|4721|4727.4|4721.4|4727|4721|0
1740155020000|2025-02-21 16:23:40|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|0
1740155030000|2025-02-21 16:23:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1740155040000|2025-02-21 16:24:00|4729.5|4723.5|4730.4|4724.4|4730.4|4724.4|4729.5|4723.5|5
1740155060000|2025-02-21 16:24:20|4729.4|4723.4|4728.5|4722.5|4729.4|4723.4|4728.5|4722.5|4
1740155070000|2025-02-21 16:24:30|4729.4|4723.4|4729|4723|4729.4|4723.4|4728.5|4722.5|2
1740155080000|2025-02-21 16:24:40|4729.4|4723.4|4729|4723|4729.4|4723.4|4729|4723|7
1740155090000|2025-02-21 16:24:50|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|4728.5|4722.5|0
1740155100000|2025-02-21 16:25:00|4728.5|4722.5|4727.5|4721.5|4728.9|4722.9|4727.5|4721.5|6
1740155110000|2025-02-21 16:25:10|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|3
1740155120000|2025-02-21 16:25:20|||||||||2
1740155130000|2025-02-21 16:25:30|4726.9|4720.9|4727.4|4721.4|4727.4|4721.4|4726.9|4720.9|4
1740155140000|2025-02-21 16:25:40|4727.5|4721.5|4728.4|4722.4|4729|4723|4727.5|4721.5|1
1740155150000|2025-02-21 16:25:50|4729|4723|4729.4|4723.4|4730.4|4724.4|4729|4723|0
1740155160000|2025-02-21 16:26:00|4730|4724|4730.4|4724.4|4730.4|4724.4|4729.9|4723.9|0
1740155170000|2025-02-21 16:26:10|4731.4|4725.4|4732|4726|4732.4|4726.4|4730.5|4724.5|0
1740155180000|2025-02-21 16:26:20|4731.5|4725.5|4732.4|4726.4|4732.5|4726.5|4731.5|4725.5|0
1740155190000|2025-02-21 16:26:30|||||||||304
1740155200000|2025-02-21 16:26:40|4731.4|4725.4|4730.9|4724.9|4731.9|4725.9|4730.9|4724.9|10
1740155220000|2025-02-21 16:27:00|4730.4|4724.4|4729.9|4723.9|4730.4|4724.4|4729.9|4723.9|0
1740155230000|2025-02-21 16:27:10|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4729.9|4723.9|489
1740155240000|2025-02-21 16:27:20|||||||||2
1740155250000|2025-02-21 16:27:30|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|327
1740155260000|2025-02-21 16:27:40|4728.9|4722.9|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|3
1740155270000|2025-02-21 16:27:50|||||||||8
1740155280000|2025-02-21 16:28:00|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4728.4|4722.4|233
1740155300000|2025-02-21 16:28:20|4728.9|4722.9|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|0
1740155320000|2025-02-21 16:28:40|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4728.9|4722.9|1
1740155330000|2025-02-21 16:28:50|4728.4|4722.4|4727.9|4721.9|4728.4|4722.4|4727.9|4721.9|7
1740155340000|2025-02-21 16:29:00|4727.4|4721.4|4727.9|4721.9|4728.4|4722.4|4727.4|4721.4|0
1740155360000|2025-02-21 16:29:20|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4727.9|4721.9|2
1740155370000|2025-02-21 16:29:30|4728.9|4722.9|4728.4|4722.4|4728.9|4722.9|4728.4|4722.4|0
1740155380000|2025-02-21 16:29:40|4729.9|4723.9|4728.9|4722.9|4729.9|4723.9|4728.9|4722.9|3
1740155390000|2025-02-21 16:29:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4728.9|4722.9|0
1740155400000|2025-02-21 16:30:00|4730.4|4724.4|4729.9|4723.9|4730.9|4724.9|4729.9|4723.9|12
1740155410000|2025-02-21 16:30:10|4730.9|4724.9|4729.4|4723.4|4730.9|4724.9|4728.4|4722.4|8
1740155420000|2025-02-21 16:30:20|4730.9|4724.9|4730.4|4724.4|4730.9|4724.9|4730.4|4724.4|4
1740155450000|2025-02-21 16:30:50|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|0
1740155470000|2025-02-21 16:31:10|||||||||9
1740155500000|2025-02-21 16:31:40|||||||||2
1740155510000|2025-02-21 16:31:50|||||||||2
1740155520000|2025-02-21 16:32:00|4730.9|4724.9|4731.4|4725.4|4731.9|4725.9|4730.4|4724.4|9
1740155530000|2025-02-21 16:32:10|4731.9|4725.9|4730.4|4724.4|4731.9|4725.9|4730.4|4724.4|0
1740155540000|2025-02-21 16:32:20|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|11
1740155560000|2025-02-21 16:32:40|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4
1740155570000|2025-02-21 16:32:50|4729.9|4723.9|4730.4|4724.4|4730.4|4724.4|4729.9|4723.9|0
1740155580000|2025-02-21 16:33:00|||||||||7
1740155600000|2025-02-21 16:33:20|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|11
1740155620000|2025-02-21 16:33:40|||||||||108
1740155640000|2025-02-21 16:34:00|||||||||2
1740155650000|2025-02-21 16:34:10|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|1
1740155660000|2025-02-21 16:34:20|4732.4|4726.4|4733.4|4727.4|4733.4|4727.4|4732.4|4726.4|8
1740155690000|2025-02-21 16:34:50|||||||||8
1740155700000|2025-02-21 16:35:00|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|0
1740155710000|2025-02-21 16:35:10|4732.9|4726.9|4733.4|4727.4|4733.9|4727.9|4732.9|4726.9|0
1740155730000|2025-02-21 16:35:30|4732.4|4726.4|4733.4|4727.4|4733.4|4727.4|4732.4|4726.4|4
1740155760000|2025-02-21 16:36:00|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|1
1740155770000|2025-02-21 16:36:10|4733.4|4727.4|4734.4|4728.4|4734.4|4728.4|4733.4|4727.4|11
1740155780000|2025-02-21 16:36:20|||||||||4
1740155800000|2025-02-21 16:36:40|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|3
1740155830000|2025-02-21 16:37:10|4735.9|4729.9|4736.4|4730.4|4736.4|4730.4|4735.9|4729.9|0
1740155860000|2025-02-21 16:37:40|4737.4|4731.4|4736.4|4730.4|4737.4|4731.4|4736.4|4730.4|10
1740155890000|2025-02-21 16:38:10|4735.9|4729.9|4737.4|4731.4|4737.4|4731.4|4735.4|4729.4|1
1740155900000|2025-02-21 16:38:20|4737.9|4731.9|4738.9|4732.9|4738.9|4732.9|4737.9|4731.9|1
1740155910000|2025-02-21 16:38:30|4738.4|4732.4|4738.4|4732.4|4739.4|4733.4|4738.4|4732.4|1
1740155920000|2025-02-21 16:38:40|4739.4|4733.4|4738.4|4732.4|4739.4|4733.4|4738.4|4732.4|0
1740155930000|2025-02-21 16:38:50|4738.9|4732.9|4738.4|4732.4|4738.9|4732.9|4738.4|4732.4|0
1740155940000|2025-02-21 16:39:00|||||||||7
1740155950000|2025-02-21 16:39:10|4738.5|4732.5|4738.4|4732.4|4738.9|4732.9|4738.4|4732.4|39
1740155960000|2025-02-21 16:39:20|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|4738.5|4732.5|21
1740155970000|2025-02-21 16:39:30|4738.9|4732.9|4738.5|4732.5|4739.5|4733.5|4738.5|4732.5|1
1740155980000|2025-02-21 16:39:40|4738.4|4732.4|4737.5|4731.5|4738.4|4732.4|4737.5|4731.5|0
1740155990000|2025-02-21 16:39:50|4738.4|4732.4|4738.5|4732.5|4739.5|4733.5|4738.4|4732.4|2
1740156000000|2025-02-21 16:40:00|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|0
1740156010000|2025-02-21 16:40:10|||||||||1
1740156020000|2025-02-21 16:40:20|4737.5|4731.5|4737.4|4731.4|4737.5|4731.5|4737.4|4731.4|1
1740156030000|2025-02-21 16:40:30|4737|4731|4736.5|4730.5|4737|4731|4736.5|4730.5|1
1740156060000|2025-02-21 16:41:00|4737.4|4731.4|4736.5|4730.5|4737.4|4731.4|4736.5|4730.5|1
1740156100000|2025-02-21 16:41:40|4734.5|4728.5|4735.4|4729.4|4735.5|4729.5|4734.5|4728.5|3
1740156110000|2025-02-21 16:41:50|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|4735.5|4729.5|1
1740156120000|2025-02-21 16:42:00|4736.5|4730.5|4737.5|4731.5|4737.5|4731.5|4736.5|4730.5|0
1740156130000|2025-02-21 16:42:10|4737.4|4731.4|4737.5|4731.5|4737.5|4731.5|4737|4731|0
1740156140000|2025-02-21 16:42:20|4738.5|4732.5|4739.5|4733.5|4739.5|4733.5|4738.5|4732.5|0
1740156160000|2025-02-21 16:42:40|4739.4|4733.4|4738.5|4732.5|4739.4|4733.4|4738.5|4732.5|8
1740156170000|2025-02-21 16:42:50|4739.5|4733.5|4739.5|4733.5|4739.5|4733.5|4738.9|4732.9|0
1740156180000|2025-02-21 16:43:00|4740|4734|4740.9|4734.9|4741.4|4735.4|4739.9|4733.9|0
1740156190000|2025-02-21 16:43:10|4741|4735|4740.9|4734.9|4741.4|4735.4|4740.9|4734.9|2
1740156200000|2025-02-21 16:43:20|4740.5|4734.5|4740.4|4734.4|4740.5|4734.5|4740.4|4734.4|103
1740156220000|2025-02-21 16:43:40|4740.9|4734.9|4741.4|4735.4|4741.4|4735.4|4740.9|4734.9|0
1740156230000|2025-02-21 16:43:50|4741.9|4735.9|4741.4|4735.4|4742.4|4736.4|4741.4|4735.4|12
1740156240000|2025-02-21 16:44:00|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|4741.9|4735.9|3
1740156250000|2025-02-21 16:44:10|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|4742.4|4736.4|12
1740156270000|2025-02-21 16:44:30|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|0
1740156280000|2025-02-21 16:44:40|||||||||1
1740156290000|2025-02-21 16:44:50|4740.5|4734.5|4740.5|4734.5|4740.9|4734.9|4740.4|4734.4|225
1740156300000|2025-02-21 16:45:00|4740.4|4734.4|4740.5|4734.5|4740.5|4734.5|4740.4|4734.4|2
1740156310000|2025-02-21 16:45:10|4740.4|4734.4|4739.5|4733.5|4740.4|4734.4|4739.5|4733.5|0
1740156350000|2025-02-21 16:45:50|4738.5|4732.5|4736.4|4730.4|4738.5|4732.5|4736.4|4730.4|13
1740156360000|2025-02-21 16:46:00|4736.5|4730.5|4735.4|4729.4|4736.5|4730.5|4734.5|4728.5|84
1740156370000|2025-02-21 16:46:10|4735.5|4729.5|4734.5|4728.5|4735.5|4729.5|4734.5|4728.5|9
1740156400000|2025-02-21 16:46:40|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1740156410000|2025-02-21 16:46:50|4735.4|4729.4|4735.5|4729.5|4735.5|4729.5|4735.4|4729.4|1
1740156420000|2025-02-21 16:47:00|||||||||6
1740156430000|2025-02-21 16:47:10|4735.4|4729.4|4736.4|4730.4|4737.4|4731.4|4735.4|4729.4|2
1740156440000|2025-02-21 16:47:20|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|5
1740156460000|2025-02-21 16:47:40|4736.4|4730.4|4735.4|4729.4|4736.4|4730.4|4735.4|4729.4|0
1740156470000|2025-02-21 16:47:50|||||||||10
1740156480000|2025-02-21 16:48:00|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.4|4729.4|1
1740156490000|2025-02-21 16:48:10|4735.5|4729.5|4736.4|4730.4|4736.4|4730.4|4735.4|4729.4|0
1740156500000|2025-02-21 16:48:20|4735.4|4729.4|4734.4|4728.4|4735.4|4729.4|4734.4|4728.4|6
1740156510000|2025-02-21 16:48:30|4733.4|4727.4|4732.9|4726.9|4733.4|4727.4|4732.4|4726.4|1
1740156520000|2025-02-21 16:48:40|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|8
1740156530000|2025-02-21 16:48:50|||||||||2
1740156560000|2025-02-21 16:49:20|||||||||3
1740156580000|2025-02-21 16:49:40|||||||||5
1740156620000|2025-02-21 16:50:20|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|3
1740156640000|2025-02-21 16:50:40|4734.9|4728.9|4735.4|4729.4|4735.4|4729.4|4734.9|4728.9|8
1740156650000|2025-02-21 16:50:50|4734.9|4728.9|4735.4|4729.4|4735.4|4729.4|4734.9|4728.9|1
1740156660000|2025-02-21 16:51:00|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4
1740156670000|2025-02-21 16:51:10|4734.9|4728.9|4734.4|4728.4|4735.4|4729.4|4734.4|4728.4|0
1740156680000|2025-02-21 16:51:20|4734.5|4728.5|4735.4|4729.4|4735.4|4729.4|4734.5|4728.5|0
1740156690000|2025-02-21 16:51:30|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|34
1740156720000|2025-02-21 16:52:00|||||||||9
1740156730000|2025-02-21 16:52:10|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|2
1740156740000|2025-02-21 16:52:20|4734.4|4728.4|4733.4|4727.4|4734.4|4728.4|4733.4|4727.4|10
1740156750000|2025-02-21 16:52:30|4732.4|4726.4|4731.4|4725.4|4732.4|4726.4|4731.4|4725.4|43
1740156760000|2025-02-21 16:52:40|4730.4|4724.4|4731.4|4725.4|4731.4|4725.4|4730.4|4724.4|7
1740156770000|2025-02-21 16:52:50|4730.9|4724.9|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|0
1740156780000|2025-02-21 16:53:00|4730.9|4724.9|4733.4|4727.4|4733.4|4727.4|4730.4|4724.4|0
1740156790000|2025-02-21 16:53:10|4732.4|4726.4|4731.4|4725.4|4732.4|4726.4|4731.4|4725.4|4
1740156810000|2025-02-21 16:53:30|||||||||2
1740156840000|2025-02-21 16:54:00|4730.5|4724.5|4729.4|4723.4|4730.5|4724.5|4729.4|4723.4|119
1740156850000|2025-02-21 16:54:10|||||||||4
1740156870000|2025-02-21 16:54:30|||||||||3
1740156880000|2025-02-21 16:54:40|4728.9|4722.9|4730.4|4724.4|4730.4|4724.4|4728.9|4722.9|1
1740156890000|2025-02-21 16:54:50|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|5
1740156900000|2025-02-21 16:55:00|4731.9|4725.9|4732.4|4726.4|4732.4|4726.4|4731.4|4725.4|4
1740156910000|2025-02-21 16:55:10|4732.9|4726.9|4733.4|4727.4|4733.4|4727.4|4732.4|4726.4|0
1740156920000|2025-02-21 16:55:20|4732.9|4726.9|4732.4|4726.4|4732.9|4726.9|4732.4|4726.4|0
1740156940000|2025-02-21 16:55:40|||||||||5
1740156970000|2025-02-21 16:56:10|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|8
1740156980000|2025-02-21 16:56:20|||||||||1
1740156990000|2025-02-21 16:56:30|||||||||1
1740157000000|2025-02-21 16:56:40|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4
1740157010000|2025-02-21 16:56:50|4730.9|4724.9|4730.4|4724.4|4730.9|4724.9|4730.4|4724.4|0
1740157030000|2025-02-21 16:57:10|4730.9|4724.9|4730.4|4724.4|4730.9|4724.9|4730.4|4724.4|0
1740157040000|2025-02-21 16:57:20|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|1
1740157060000|2025-02-21 16:57:40|4730.9|4724.9|4731.4|4725.4|4731.4|4725.4|4730.4|4724.4|0
1740157070000|2025-02-21 16:57:50|||||||||2
1740157080000|2025-02-21 16:58:00|4730.9|4724.9|4731.4|4725.4|4731.4|4725.4|4730.4|4724.4|0
1740157090000|2025-02-21 16:58:10|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|0
1740157100000|2025-02-21 16:58:20|||||||||1
1740157110000|2025-02-21 16:58:30|||||||||4
1740157120000|2025-02-21 16:58:40|4730.9|4724.9|4730.9|4724.9|4730.9|4724.9|4730.4|4724.4|6
1740157130000|2025-02-21 16:58:50|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740157140000|2025-02-21 16:59:00|4730.9|4724.9|4730.4|4724.4|4730.9|4724.9|4730.4|4724.4|0
1740157150000|2025-02-21 16:59:10|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740157160000|2025-02-21 16:59:20|4731.5|4725.5|4731.9|4725.9|4732.4|4726.4|4731.5|4725.5|0
1740157170000|2025-02-21 16:59:30|4732.4|4726.4|4731.9|4725.9|4732.4|4726.4|4731.4|4725.4|9
1740157180000|2025-02-21 16:59:40|4731.4|4725.4|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|3
1740157190000|2025-02-21 16:59:50|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4
1740157200000|2025-02-21 17:00:00|4732.9|4726.9|4733.4|4727.4|4734.4|4728.4|4732.9|4726.9|7
1740157210000|2025-02-21 17:00:10|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|12
1740157230000|2025-02-21 17:00:30|||||||||4
1740157240000|2025-02-21 17:00:40|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740157250000|2025-02-21 17:00:50|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|7
1740157260000|2025-02-21 17:01:00|||||||||2
1740157270000|2025-02-21 17:01:10|4729.4|4723.4|4730.4|4724.4|4730.4|4724.4|4729.4|4723.4|2
1740157280000|2025-02-21 17:01:20|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4729.4|4723.4|4
1740157290000|2025-02-21 17:01:30|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4729.9|4723.9|11
1740157300000|2025-02-21 17:01:40|4729.9|4723.9|4731.4|4725.4|4731.9|4725.9|4729.9|4723.9|3
1740157310000|2025-02-21 17:01:50|4731.9|4725.9|4732.4|4726.4|4732.4|4726.4|4731.9|4725.9|0
1740157320000|2025-02-21 17:02:00|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|7
1740157340000|2025-02-21 17:02:20|4732.9|4726.9|4731.9|4725.9|4733.4|4727.4|4731.4|4725.4|4
1740157350000|2025-02-21 17:02:30|4731.4|4725.4|4731.4|4725.4|4731.9|4725.9|4731.4|4725.4|0
1740157360000|2025-02-21 17:02:40|4730.4|4724.4|4731.4|4725.4|4731.4|4725.4|4730.4|4724.4|3
1740157370000|2025-02-21 17:02:50|4730.9|4724.9|4730.4|4724.4|4731.4|4725.4|4730.4|4724.4|0
1740157380000|2025-02-21 17:03:00|4730.5|4724.5|4731.4|4725.4|4731.4|4725.4|4730.5|4724.5|0
1740157400000|2025-02-21 17:03:20|||||||||7
1740157410000|2025-02-21 17:03:30|4731.9|4725.9|4733.4|4727.4|4734.4|4728.4|4731.9|4725.9|6
1740157420000|2025-02-21 17:03:40|||||||||5
1740157430000|2025-02-21 17:03:50|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4
1740157440000|2025-02-21 17:04:00|4733.9|4727.9|4734.4|4728.4|4734.4|4728.4|4733.9|4727.9|7
1740157450000|2025-02-21 17:04:10|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|11
1740157490000|2025-02-21 17:04:50|||||||||4
1740157500000|2025-02-21 17:05:00|4736.9|4730.9|4737.4|4731.4|4737.4|4731.4|4736.9|4730.9|8
1740157510000|2025-02-21 17:05:10|4737.9|4731.9|4738.9|4732.9|4738.9|4732.9|4737.9|4731.9|1
1740157520000|2025-02-21 17:05:20|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|4739.4|4733.4|0
1740157530000|2025-02-21 17:05:30|4739.9|4733.9|4739.9|4733.9|4740.4|4734.4|4739.9|4733.9|5
1740157540000|2025-02-21 17:05:40|4740.4|4734.4|4739.4|4733.4|4740.4|4734.4|4739.4|4733.4|3
1740157550000|2025-02-21 17:05:50|4738.4|4732.4|4740.4|4734.4|4740.4|4734.4|4738.4|4732.4|17
1740157560000|2025-02-21 17:06:00|4740.9|4734.9|4740.4|4734.4|4740.9|4734.9|4740.4|4734.4|5
1740157570000|2025-02-21 17:06:10|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|4739.9|4733.9|3
1740157580000|2025-02-21 17:06:20|||||||||4
1740157590000|2025-02-21 17:06:30|4738.9|4732.9|4738.4|4732.4|4738.9|4732.9|4738.4|4732.4|2
1740157600000|2025-02-21 17:06:40|4737.9|4731.9|4737.9|4731.9|4738.4|4732.4|4737.9|4731.9|0
1740157610000|2025-02-21 17:06:50|4737.4|4731.4|4739.9|4733.9|4740.4|4734.4|4737.4|4731.4|2
1740157620000|2025-02-21 17:07:00|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|4740.4|4734.4|0
1740157640000|2025-02-21 17:07:20|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|4741.4|4735.4|0
1740157650000|2025-02-21 17:07:30|4742.4|4736.4|4741.4|4735.4|4742.4|4736.4|4741.4|4735.4|0
1740157660000|2025-02-21 17:07:40|||||||||4
1740157670000|2025-02-21 17:07:50|4742.4|4736.4|4742.9|4736.9|4742.9|4736.9|4742.4|4736.4|0
1740157680000|2025-02-21 17:08:00|4742.4|4736.4|4742.9|4736.9|4742.9|4736.9|4742.4|4736.4|8
1740157690000|2025-02-21 17:08:10|4741.9|4735.9|4742.4|4736.4|4742.4|4736.4|4741.9|4735.9|0
1740157700000|2025-02-21 17:08:20|4742.9|4736.9|4742.9|4736.9|4743.4|4737.4|4742.4|4736.4|2
1740157710000|2025-02-21 17:08:30|4743.4|4737.4|4743.4|4737.4|4743.4|4737.4|4742.4|4736.4|12
1740157720000|2025-02-21 17:08:40|4742.9|4736.9|4742.9|4736.9|4743.4|4737.4|4742.4|4736.4|1
1740157730000|2025-02-21 17:08:50|4741.9|4735.9|4742.4|4736.4|4742.4|4736.4|4741.9|4735.9|3
1740157740000|2025-02-21 17:09:00|4741.9|4735.9|4741.4|4735.4|4741.9|4735.9|4740.9|4734.9|0
1740157750000|2025-02-21 17:09:10|4740.9|4734.9|4740.4|4734.4|4741.4|4735.4|4740.4|4734.4|1
1740157760000|2025-02-21 17:09:20|4737.9|4731.9|4738.4|4732.4|4738.4|4732.4|4737.9|4731.9|6
1740157770000|2025-02-21 17:09:30|4737.9|4731.9|4735.9|4729.9|4737.9|4731.9|4735.9|4729.9|6
1740157780000|2025-02-21 17:09:40|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|4736.9|4730.9|0
1740157790000|2025-02-21 17:09:50|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|103
1740157800000|2025-02-21 17:10:00|4738.9|4732.9|4739.4|4733.4|4739.4|4733.4|4738.9|4732.9|6
1740157820000|2025-02-21 17:10:20|4738.4|4732.4|4739.4|4733.4|4739.4|4733.4|4738.4|4732.4|0
1740157830000|2025-02-21 17:10:30|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|0
1740157850000|2025-02-21 17:10:50|4740.4|4734.4|4739.4|4733.4|4740.4|4734.4|4739.4|4733.4|7
1740157860000|2025-02-21 17:11:00|4738.4|4732.4|4736.9|4730.9|4738.4|4732.4|4736.9|4730.9|2
1740157870000|2025-02-21 17:11:10|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|1
1740157910000|2025-02-21 17:11:50|4736.9|4730.9|4736.4|4730.4|4736.9|4730.9|4736.4|4730.4|6
1740157920000|2025-02-21 17:12:00|4735.4|4729.4|4734.4|4728.4|4735.4|4729.4|4733.9|4727.9|10
1740157930000|2025-02-21 17:12:10|4733.9|4727.9|4734.4|4728.4|4734.4|4728.4|4733.9|4727.9|8
1740157940000|2025-02-21 17:12:20|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|0
1740157950000|2025-02-21 17:12:30|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1740157960000|2025-02-21 17:12:40|4734.9|4728.9|4734.4|4728.4|4735.4|4729.4|4734.4|4728.4|0
1740157970000|2025-02-21 17:12:50|||||||||2
1740157980000|2025-02-21 17:13:00|4734.5|4728.5|4734.4|4728.4|4734.9|4728.9|4734.4|4728.4|2
1740157990000|2025-02-21 17:13:10|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|1
1740158000000|2025-02-21 17:13:20|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|4732.9|4726.9|3
1740158010000|2025-02-21 17:13:30|4733.4|4727.4|4734.4|4728.4|4734.4|4728.4|4733.4|4727.4|8
1740158020000|2025-02-21 17:13:40|4734.9|4728.9|4736.4|4730.4|4736.4|4730.4|4734.9|4728.9|0
1740158030000|2025-02-21 17:13:50|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|4735.4|4729.4|1
1740158040000|2025-02-21 17:14:00|4735.9|4729.9|4735.9|4729.9|4735.9|4729.9|4735.5|4729.5|5
1740158050000|2025-02-21 17:14:10|4735.5|4729.5|4736.4|4730.4|4736.4|4730.4|4735.5|4729.5|0
1740158070000|2025-02-21 17:14:30|4736.9|4730.9|4736.4|4730.4|4737.4|4731.4|4736.4|4730.4|0
1740158080000|2025-02-21 17:14:40|4737.4|4731.4|4738.4|4732.4|4738.4|4732.4|4737.4|4731.4|1
1740158090000|2025-02-21 17:14:50|4737.9|4731.9|4737.9|4731.9|4737.9|4731.9|4737.4|4731.4|1
1740158100000|2025-02-21 17:15:00|4738.4|4732.4|4739.4|4733.4|4739.4|4733.4|4738.4|4732.4|9
1740158110000|2025-02-21 17:15:10|||||||||1
1740158120000|2025-02-21 17:15:20|4738.4|4732.4|4738.4|4732.4|4739.4|4733.4|4738.4|4732.4|0
1740158130000|2025-02-21 17:15:30|4738.5|4732.5|4737.4|4731.4|4739.9|4733.9|4737.4|4731.4|7
1740158140000|2025-02-21 17:15:40|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|4738.4|4732.4|0
1740158150000|2025-02-21 17:15:50|4739.4|4733.4|4738.4|4732.4|4739.4|4733.4|4738.4|4732.4|1
1740158180000|2025-02-21 17:16:20|4739.4|4733.4|4738.4|4732.4|4739.4|4733.4|4738.4|4732.4|1
1740158220000|2025-02-21 17:17:00|4737.4|4731.4|4738.4|4732.4|4738.9|4732.9|4737.4|4731.4|20
1740158230000|2025-02-21 17:17:10|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|4737.4|4731.4|0
1740158240000|2025-02-21 17:17:20|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|4736.4|4730.4|1
1740158250000|2025-02-21 17:17:30|4735.9|4729.9|4735.4|4729.4|4735.9|4729.9|4735.4|4729.4|1
1740158260000|2025-02-21 17:17:40|4734.9|4728.9|4734.4|4728.4|4734.9|4728.9|4734.4|4728.4|0
1740158290000|2025-02-21 17:18:10|4733.9|4727.9|4732.4|4726.4|4733.9|4727.9|4732.4|4726.4|9
1740158300000|2025-02-21 17:18:20|4733.4|4727.4|4734.4|4728.4|4734.4|4728.4|4733.4|4727.4|0
1740158320000|2025-02-21 17:18:40|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|1
1740158330000|2025-02-21 17:18:50|4734.4|4728.4|4735.4|4729.4|4735.4|4729.4|4734.4|4728.4|0
1740158340000|2025-02-21 17:19:00|4734.9|4728.9|4734.9|4728.9|4735.4|4729.4|4734.9|4728.9|0
1740158350000|2025-02-21 17:19:10|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|4734.4|4728.4|0
1740158360000|2025-02-21 17:19:20|4734.9|4728.9|4734.4|4728.4|4734.9|4728.9|4734.4|4728.4|5
1740158370000|2025-02-21 17:19:30|4734.9|4728.9|4734.4|4728.4|4734.9|4728.9|4734.4|4728.4|7
1740158380000|2025-02-21 17:19:40|4733.4|4727.4|4731.9|4725.9|4733.4|4727.4|4731.4|4725.4|3
1740158390000|2025-02-21 17:19:50|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740158400000|2025-02-21 17:20:00|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|3
1740158410000|2025-02-21 17:20:10|4729.4|4723.4|4730.4|4724.4|4730.4|4724.4|4728.4|4722.4|12
1740158420000|2025-02-21 17:20:20|4731.4|4725.4|4731.5|4725.5|4731.5|4725.5|4731.4|4725.4|13
1740158430000|2025-02-21 17:20:30|4732.4|4726.4|4732.4|4726.4|4732.5|4726.5|4732.4|4726.4|7
1740158440000|2025-02-21 17:20:40|4732.5|4726.5|4732.4|4726.4|4732.9|4726.9|4732.4|4726.4|0
1740158450000|2025-02-21 17:20:50|4732.5|4726.5|4731.9|4725.9|4732.5|4726.5|4731.5|4725.5|8
1740158460000|2025-02-21 17:21:00|4732|4726|4733.4|4727.4|4733.4|4727.4|4732|4726|13
1740158470000|2025-02-21 17:21:10|4733|4727|4734.4|4728.4|4735.5|4729.5|4733|4727|37
1740158480000|2025-02-21 17:21:20|4734|4728|4734|4728|4734.4|4728.4|4734|4728|0
1740158490000|2025-02-21 17:21:30|4734.4|4728.4|4735|4729|4735|4729|4734.4|4728.4|2
1740158500000|2025-02-21 17:21:40|4733.5|4727.5|4734|4728|4734|4728|4733.5|4727.5|9
1740158510000|2025-02-21 17:21:50|4733.9|4727.9|4734|4728|4734|4728|4733.9|4727.9|3
1740158520000|2025-02-21 17:22:00|4733.9|4727.9|4733|4727|4734.4|4728.4|4733|4727|4
1740158530000|2025-02-21 17:22:10|4732.9|4726.9|4732.4|4726.4|4732.9|4726.9|4732.4|4726.4|1
1740158540000|2025-02-21 17:22:20|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740158570000|2025-02-21 17:22:50|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|4730.5|4724.5|8
1740158580000|2025-02-21 17:23:00|4731|4725|4731|4725|4731|4725|4731|4725|1
1740158590000|2025-02-21 17:23:10|4729.5|4723.5|4730.4|4724.4|4730.4|4724.4|4729.5|4723.5|20
1740158600000|2025-02-21 17:23:20|4730.5|4724.5|4731|4725|4731|4725|4730.4|4724.4|2
1740158610000|2025-02-21 17:23:30|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|0
1740158620000|2025-02-21 17:23:40|4731|4725|4731.4|4725.4|4731.4|4725.4|4731|4725|0
1740158630000|2025-02-21 17:23:50|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|4731.5|4725.5|0
1740158640000|2025-02-21 17:24:00|4731.4|4725.4|4732.4|4726.4|4732.4|4726.4|4731.4|4725.4|0
1740158650000|2025-02-21 17:24:10|4732.5|4726.5|4732.4|4726.4|4732.5|4726.5|4732.4|4726.4|0
1740158660000|2025-02-21 17:24:20|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|0
1740158670000|2025-02-21 17:24:30|4733|4727|4733.4|4727.4|4733.4|4727.4|4733|4727|0
1740158680000|2025-02-21 17:24:40|4733|4727|4733.5|4727.5|4733.5|4727.5|4733|4727|0
1740158690000|2025-02-21 17:24:50|4734.4|4728.4|4733.4|4727.4|4734.5|4728.5|4733.4|4727.4|1
1740158700000|2025-02-21 17:25:00|4733.5|4727.5|4733.4|4727.4|4733.5|4727.5|4733.4|4727.4|3
1740158720000|2025-02-21 17:25:20|4733.5|4727.5|4733.4|4727.4|4734|4728|4733.4|4727.4|0
1740158730000|2025-02-21 17:25:30|4733.5|4727.5|4734.4|4728.4|4734.4|4728.4|4733.5|4727.5|6
1740158740000|2025-02-21 17:25:40|4733.5|4727.5|4734|4728|4734.4|4728.4|4733.5|4727.5|6
1740158750000|2025-02-21 17:25:50|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|4733.9|4727.9|0
1740158760000|2025-02-21 17:26:00|4733.5|4727.5|4734.4|4728.4|4734.4|4728.4|4733.5|4727.5|0
1740158770000|2025-02-21 17:26:10|4733.9|4727.9|4732.5|4726.5|4733.9|4727.9|4732.5|4726.5|0
1740158780000|2025-02-21 17:26:20|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|4732.4|4726.4|0
1740158800000|2025-02-21 17:26:40|4732.5|4726.5|4733|4727|4733|4727|4732.5|4726.5|1
1740158810000|2025-02-21 17:26:50|4732.5|4726.5|4733.5|4727.5|4733.5|4727.5|4732.5|4726.5|0
1740158820000|2025-02-21 17:27:00|||||||||6
1740158870000|2025-02-21 17:27:50|4734|4728|4733|4727|4734|4728|4732.4|4726.4|4
1740158880000|2025-02-21 17:28:00|4733.4|4727.4|4733.4|4727.4|4734.4|4728.4|4733.4|4727.4|0
1740158890000|2025-02-21 17:28:10|4733.9|4727.9|4733.9|4727.9|4734.4|4728.4|4733.9|4727.9|3
1740158900000|2025-02-21 17:28:20|4734.4|4728.4|4733.9|4727.9|4734.4|4728.4|4733.9|4727.9|0
1740158910000|2025-02-21 17:28:30|4733.4|4727.4|4733.9|4727.9|4733.9|4727.9|4733.4|4727.4|0
1740158920000|2025-02-21 17:28:40|4734|4728|4733.9|4727.9|4734.4|4728.4|4733.9|4727.9|0
1740158930000|2025-02-21 17:28:50|4734|4728|4734.4|4728.4|4734.4|4728.4|4734|4728|8
1740158940000|2025-02-21 17:29:00|4734|4728|4733.4|4727.4|4734|4728|4733.4|4727.4|0
1740158950000|2025-02-21 17:29:10|4732.9|4726.9|4732.9|4726.9|4733|4727|4732.9|4726.9|5
1740158960000|2025-02-21 17:29:20|4733|4727|4732.4|4726.4|4733|4727|4732.4|4726.4|0
1740158970000|2025-02-21 17:29:30|4732.5|4726.5|4732.5|4726.5|4732.5|4726.5|4732.4|4726.4|0
1740158980000|2025-02-21 17:29:40|4732.4|4726.4|4733|4727|4733.4|4727.4|4732.4|4726.4|0
1740158990000|2025-02-21 17:29:50|4733.4|4727.4|4733|4727|4733.4|4727.4|4733|4727|0
1740159000000|2025-02-21 17:30:00|4734.4|4728.4|4734.9|4728.9|4734.9|4728.9|4733.4|4727.4|11
1740159010000|2025-02-21 17:30:10|4734.5|4728.5|4734.5|4728.5|4734.9|4728.9|4734.4|4728.4|1
1740159020000|2025-02-21 17:30:20|4734.4|4728.4|4734.9|4728.9|4734.9|4728.9|4734.4|4728.4|8
1740159030000|2025-02-21 17:30:30|4735.4|4729.4|4734.9|4728.9|4735.4|4729.4|4734.5|4728.5|0
1740159040000|2025-02-21 17:30:40|4734.5|4728.5|4734.9|4728.9|4734.9|4728.9|4734.4|4728.4|2
1740159050000|2025-02-21 17:30:50|4734.4|4728.4|4734.9|4728.9|4735.4|4729.4|4734.4|4728.4|3
1740159060000|2025-02-21 17:31:00|4734.5|4728.5|4734.5|4728.5|4734.9|4728.9|4734.5|4728.5|0
1740159070000|2025-02-21 17:31:10|4734.9|4728.9|4735.4|4729.4|4735.4|4729.4|4734.9|4728.9|3
1740159080000|2025-02-21 17:31:20|4734.9|4728.9|4733.5|4727.5|4734.9|4728.9|4732.9|4726.9|3
1740159090000|2025-02-21 17:31:30|4734|4728|4734|4728|4734|4728|4734|4728|0
1740159100000|2025-02-21 17:31:40|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|4733.5|4727.5|0
1740159110000|2025-02-21 17:31:50|4734|4728|4734|4728|4734|4728|4734|4728|1
1740159120000|2025-02-21 17:32:00|4733.5|4727.5|4734.5|4728.5|4734.5|4728.5|4733.5|4727.5|0
1740159130000|2025-02-21 17:32:10|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|4734.9|4728.9|1
1740159140000|2025-02-21 17:32:20|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|4734.5|4728.5|0
1740159150000|2025-02-21 17:32:30|||||||||8
1740159160000|2025-02-21 17:32:40|4733.5|4727.5|4732.4|4726.4|4733.5|4727.5|4732.4|4726.4|4
1740159170000|2025-02-21 17:32:50|4732.5|4726.5|4733|4727|4733.4|4727.4|4732.4|4726.4|7
1740159180000|2025-02-21 17:33:00|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|4733.4|4727.4|1
1740159190000|2025-02-21 17:33:10|4733|4727|4733.4|4727.4|4733.5|4727.5|4732.5|4726.5|5
1740159200000|2025-02-21 17:33:20|4732.9|4726.9|4732.5|4726.5|4732.9|4726.9|4732.5|4726.5|0
1740159210000|2025-02-21 17:33:30|4732.4|4726.4|4732.5|4726.5|4732.5|4726.5|4732.4|4726.4|0
1740159220000|2025-02-21 17:33:40|4732.4|4726.4|4731.5|4725.5|4732.4|4726.4|4731.5|4725.5|0
1740159230000|2025-02-21 17:33:50|4731.4|4725.4|4731.4|4725.4|4731.4|4725.4|4730.4|4724.4|1
1740159240000|2025-02-21 17:34:00|4730.9|4724.9|4730.5|4724.5|4732.5|4726.5|4730.5|4724.5|21
1740159250000|2025-02-21 17:34:10|4731|4725|4731.4|4725.4|4731.4|4725.4|4730.9|4724.9|0
1740159280000|2025-02-21 17:34:40|4730.9|4724.9|4730.4|4724.4|4730.9|4724.9|4730.4|4724.4|0
1740159300000|2025-02-21 17:35:00|4730.5|4724.5|4730.4|4724.4|4730.5|4724.5|4730.4|4724.4|2
1740159310000|2025-02-21 17:35:10|4730.5|4724.5|4730.4|4724.4|4730.5|4724.5|4730.4|4724.4|11
1740159320000|2025-02-21 17:35:20|4731.4|4725.4|4730.5|4724.5|4731.4|4725.4|4730.4|4724.4|0
1740159330000|2025-02-21 17:35:30|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|1
1740159340000|2025-02-21 17:35:40|||||||||3
1740159350000|2025-02-21 17:35:50|4729.9|4723.9|4729.4|4723.4|4729.9|4723.9|4729.4|4723.4|0
1740159370000|2025-02-21 17:36:10|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|4730.4|4724.4|0
1740159380000|2025-02-21 17:36:20|4729.9|4723.9|4729.4|4723.4|4730|4724|4729.4|4723.4|0
1740159420000|2025-02-21 17:37:00|4728.5|4722.5|4729.4|4723.4|4729.4|4723.4|4728.5|4722.5|1
1740159440000|2025-02-21 17:37:20|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|4728.9|4722.9|6
1740159450000|2025-02-21 17:37:30|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|4728.4|4722.4|0
1740159460000|2025-02-21 17:37:40|4728|4722|4727.5|4721.5|4728|4722|4727.5|4721.5|3
1740159470000|2025-02-21 17:37:50|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|4727.4|4721.4|1
1740159480000|2025-02-21 17:38:00|4726.5|4720.5|4727.4|4721.4|4727.4|4721.4|4726.5|4720.5|0
1740159510000|2025-02-21 17:38:30|4727|4721|4726.5|4720.5|4727|4721|4726.5|4720.5|3
1740159550000|2025-02-21 17:39:10|||||||||5
1740159570000|2025-02-21 17:39:30|||||||||1
1740159580000|2025-02-21 17:39:40|||||||||7
1740159590000|2025-02-21 17:39:50|4727.4|4721.4|4726.5|4720.5|4728.4|4722.4|4726.5|4720.5|101
1740159600000|2025-02-21 17:40:00|4726.9|4720.9|4726.5|4720.5|4727.4|4721.4|4726.5|4720.5|1
1740159610000|2025-02-21 17:40:10|4727.4|4721.4|4729.4|4723.4|4729.4|4723.4|4727.4|4721.4|4
1740159630000|2025-02-21 17:40:30|4729|4723|4729.4|4723.4|4729.4|4723.4|4729|4723|5
1740159640000|2025-02-21 17:40:40|4730.4|4724.4|4731|4725|4731|4725|4730.4|4724.4|1
1740159650000|2025-02-21 17:40:50|4730.9|4724.9|4731|4725|4731.4|4725.4|4730.4|4724.4|0
1740159660000|2025-02-21 17:41:00|4731.4|4725.4|4731|4725|4731.4|4725.4|4730.5|4724.5|0
1740159670000|2025-02-21 17:41:10|4730.9|4724.9|4731|4725|4731.4|4725.4|4730.5|4724.5|4
1740159680000|2025-02-21 17:41:20|4730.5|4724.5|4730|4724|4730.5|4724.5|4729.5|4723.5|1
1740159690000|2025-02-21 17:41:30|4730.4|4724.4|4729.4|4723.4|4730.4|4724.4|4729.4|4723.4|0
1740159700000|2025-02-21 17:41:40|4728.4|4722.4|4728|4722|4728.4|4722.4|4728|4722|0
1740159710000|2025-02-21 17:41:50|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|4727.5|4721.5|10
1740159720000|2025-02-21 17:42:00|4727.4|4721.4|4725.5|4719.5|4727.4|4721.4|4725.5|4719.5|4
1740159730000|2025-02-21 17:42:10|4725.4|4719.4|4726.4|4720.4|4726.4|4720.4|4725.4|4719.4|9
1740159740000|2025-02-21 17:42:20|4726|4720|4725.4|4719.4|4726|4720|4725.4|4719.4|2
1740159750000|2025-02-21 17:42:30|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|2
1740159770000|2025-02-21 17:42:50|4725.4|4719.4|4725.5|4719.5|4725.5|4719.5|4725.4|4719.4|3
1740159780000|2025-02-21 17:43:00|4726.4|4720.4|4727|4721|4727.4|4721.4|4726.4|4720.4|13
1740159790000|2025-02-21 17:43:10|4727.4|4721.4|4727|4721|4727.4|4721.4|4726.5|4720.5|0
1740159800000|2025-02-21 17:43:20|4726.9|4720.9|4726.9|4720.9|4726.9|4720.9|4726.9|4720.9|7
1740159810000|2025-02-21 17:43:30|4727|4721|4727|4721|4727|4721|4727|4721|2
1740159820000|2025-02-21 17:43:40|||||||||14
1740159830000|2025-02-21 17:43:50|4726.9|4720.9|4726.4|4720.4|4726.9|4720.9|4725.5|4719.5|6
1740159840000|2025-02-21 17:44:00|||||||||2
1740159850000|2025-02-21 17:44:10|4727.5|4721.5|4727.4|4721.4|4727.5|4721.5|4727.4|4721.4|1
1740159860000|2025-02-21 17:44:20|4727|4721|4726.4|4720.4|4727|4721|4726.4|4720.4|8
1740159870000|2025-02-21 17:44:30|4725.9|4719.9|4725.5|4719.5|4725.9|4719.9|4725.5|4719.5|5
1740159880000|2025-02-21 17:44:40|4725.4|4719.4|4726.4|4720.4|4726.4|4720.4|4725.4|4719.4|21
1740159890000|2025-02-21 17:44:50|4726.5|4720.5|4726.4|4720.4|4726.5|4720.5|4726.4|4720.4|3
1740159900000|2025-02-21 17:45:00|||||||||5
1740159920000|2025-02-21 17:45:20|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|4725.5|4719.5|4
1740159930000|2025-02-21 17:45:30|4724.9|4718.9|4725.4|4719.4|4725.4|4719.4|4724.9|4718.9|4
1740159940000|2025-02-21 17:45:40|||||||||10
1740159950000|2025-02-21 17:45:50|4724.9|4718.9|4724.9|4718.9|4725.4|4719.4|4724.5|4718.5|5
1740159960000|2025-02-21 17:46:00|4724.5|4718.5|4725.4|4719.4|4725.4|4719.4|4724.5|4718.5|5
1740159970000|2025-02-21 17:46:10|||||||||1
1740159980000|2025-02-21 17:46:20|4724.5|4718.5|4725.4|4719.4|4725.4|4719.4|4724.5|4718.5|0
1740159990000|2025-02-21 17:46:30|4724.5|4718.5|4725.4|4719.4|4725.4|4719.4|4724.5|4718.5|1
1740160000000|2025-02-21 17:46:40|4724.9|4718.9|4725.4|4719.4|4725.4|4719.4|4724.9|4718.9|3
1740160010000|2025-02-21 17:46:50|4724.5|4718.5|4725.4|4719.4|4725.4|4719.4|4724.5|4718.5|1
1740160020000|2025-02-21 17:47:00|||||||||2
1740160030000|2025-02-21 17:47:10|4724.9|4718.9|4725.4|4719.4|4725.4|4719.4|4724.5|4718.5|5
1740160040000|2025-02-21 17:47:20|||||||||3
1740160050000|2025-02-21 17:47:30|4724.5|4718.5|4721.4|4715.4|4724.9|4718.9|4721.4|4715.4|20
1740160060000|2025-02-21 17:47:40|4720.9|4714.9|4720.9|4714.9|4721.4|4715.4|4720.9|4714.9|4
1740160070000|2025-02-21 17:47:50|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|0
1740160080000|2025-02-21 17:48:00|4723|4717|4723.4|4717.4|4723.4|4717.4|4723|4717|7
1740160090000|2025-02-21 17:48:10|4724|4718|4724.4|4718.4|4724.4|4718.4|4724|4718|5
1740160110000|2025-02-21 17:48:30|4724|4718|4723.4|4717.4|4724.5|4718.5|4723.4|4717.4|9
1740160120000|2025-02-21 17:48:40|4723|4717|4722.5|4716.5|4723|4717|4722.5|4716.5|0
1740160130000|2025-02-21 17:48:50|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|1
1740160140000|2025-02-21 17:49:00|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|4724.4|4718.4|1
1740160150000|2025-02-21 17:49:10|4724|4718|4724|4718|4724|4718|4724|4718|4
1740160160000|2025-02-21 17:49:20|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|4723.5|4717.5|0
1740160170000|2025-02-21 17:49:30|||||||||1
1740160180000|2025-02-21 17:49:40|||||||||2
1740160200000|2025-02-21 17:50:00|||||||||4
1740160230000|2025-02-21 17:50:30|4722.5|4716.5|4721.5|4715.5|4722.5|4716.5|4721.5|4715.5|12
1740160240000|2025-02-21 17:50:40|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|0
1740160250000|2025-02-21 17:50:50|||||||||1
1740160260000|2025-02-21 17:51:00|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|5
1740160270000|2025-02-21 17:51:10|4721|4715|4720.5|4714.5|4721|4715|4720.5|4714.5|7
1740160280000|2025-02-21 17:51:20|4720.4|4714.4|4720.9|4714.9|4721.4|4715.4|4720.4|4714.4|11
1740160290000|2025-02-21 17:51:30|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|4720.5|4714.5|0
1740160300000|2025-02-21 17:51:40|4720.9|4714.9|4718.4|4712.4|4720.9|4714.9|4718.4|4712.4|0
1740160310000|2025-02-21 17:51:50|4718.5|4712.5|4717.5|4711.5|4718.5|4712.5|4717.5|4711.5|0
1740160320000|2025-02-21 17:52:00|4718.4|4712.4|4717|4711|4718.4|4712.4|4717|4711|0
1740160330000|2025-02-21 17:52:10|4717.4|4711.4|4717.9|4711.9|4717.9|4711.9|4716.5|4710.5|1
1740160340000|2025-02-21 17:52:20|4717.4|4711.4|4717|4711|4717.4|4711.4|4717|4711|5
1740160350000|2025-02-21 17:52:30|4716.9|4710.9|4715.4|4709.4|4716.9|4710.9|4715.4|4709.4|3
1740160360000|2025-02-21 17:52:40|4715.5|4709.5|4717.4|4711.4|4717.4|4711.4|4715.5|4709.5|4
1740160370000|2025-02-21 17:52:50|4717|4711|4717.4|4711.4|4717.4|4711.4|4717|4711|0
1740160380000|2025-02-21 17:53:00|4717|4711|4717|4711|4717|4711|4717|4711|8
1740160390000|2025-02-21 17:53:10|4716.5|4710.5|4716|4710|4716.5|4710.5|4716|4710|0
1740160400000|2025-02-21 17:53:20|4715.5|4709.5|4716.4|4710.4|4716.4|4710.4|4715.5|4709.5|1
1740160410000|2025-02-21 17:53:30|4716|4710|4715.4|4709.4|4716|4710|4715.4|4709.4|0
1740160420000|2025-02-21 17:53:40|4715.5|4709.5|4714.5|4708.5|4715.5|4709.5|4714.5|4708.5|3
1740160430000|2025-02-21 17:53:50|4714.9|4708.9|4716.4|4710.4|4716.4|4710.4|4714.9|4708.9|13
1740160440000|2025-02-21 17:54:00|4716|4710|4716|4710|4716.4|4710.4|4715.5|4709.5|0
1740160450000|2025-02-21 17:54:10|4714.4|4708.4|4714|4708|4714.5|4708.5|4714|4708|20
1740160460000|2025-02-21 17:54:20|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714|4708|0
1740160470000|2025-02-21 17:54:30|4714|4708|4715.5|4709.5|4716.4|4710.4|4714|4708|4
1740160480000|2025-02-21 17:54:40|4715.4|4709.4|4715|4709|4715.4|4709.4|4715|4709|2
1740160500000|2025-02-21 17:55:00|4715.5|4709.5|4715|4709|4715.5|4709.5|4715|4709|1
1740160510000|2025-02-21 17:55:10|4715.4|4709.4|4713.4|4707.4|4715.4|4709.4|4713.4|4707.4|51
1740160520000|2025-02-21 17:55:20|4713.5|4707.5|4713.4|4707.4|4713.5|4707.5|4713.4|4707.4|0
1740160530000|2025-02-21 17:55:30|4712.4|4706.4|4712|4706|4712.4|4706.4|4712|4706|26
1740160540000|2025-02-21 17:55:40|4711.5|4705.5|4711.5|4705.5|4712|4706|4711.5|4705.5|2
1740160550000|2025-02-21 17:55:50|4711.9|4705.9|4712|4706|4712|4706|4711.9|4705.9|1
1740160560000|2025-02-21 17:56:00|4712.4|4706.4|4711.5|4705.5|4712.9|4706.9|4711.4|4705.4|12
1740160570000|2025-02-21 17:56:10|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|1
1740160590000|2025-02-21 17:56:30|4711|4705|4712|4706|4712.4|4706.4|4711|4705|7
1740160600000|2025-02-21 17:56:40|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1740160610000|2025-02-21 17:56:50|4711|4705|4711.4|4705.4|4711.5|4705.5|4710.5|4704.5|9
1740160620000|2025-02-21 17:57:00|4711.5|4705.5|4712|4706|4712.4|4706.4|4711.5|4705.5|3
1740160630000|2025-02-21 17:57:10|4712.4|4706.4|4713.4|4707.4|4713.4|4707.4|4712.4|4706.4|4
1740160640000|2025-02-21 17:57:20|4714.4|4708.4|4713|4707|4714.4|4708.4|4713|4707|2
1740160650000|2025-02-21 17:57:30|4713.4|4707.4|4713.5|4707.5|4713.5|4707.5|4713.4|4707.4|0
1740160660000|2025-02-21 17:57:40|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|10
1740160670000|2025-02-21 17:57:50|4713|4707|4713.4|4707.4|4713.4|4707.4|4713|4707|5
1740160680000|2025-02-21 17:58:00|4713.5|4707.5|4713|4707|4713.5|4707.5|4712.5|4706.5|0
1740160690000|2025-02-21 17:58:10|4712.5|4706.5|4713.4|4707.4|4713.4|4707.4|4712.5|4706.5|4
1740160700000|2025-02-21 17:58:20|4713|4707|4713.4|4707.4|4713.5|4707.5|4713|4707|1
1740160710000|2025-02-21 17:58:30|4713.5|4707.5|4713.9|4707.9|4713.9|4707.9|4713.4|4707.4|1
1740160720000|2025-02-21 17:58:40|4713.5|4707.5|4713.9|4707.9|4713.9|4707.9|4713.4|4707.4|1
1740160730000|2025-02-21 17:58:50|4713.5|4707.5|4714.4|4708.4|4714.5|4708.5|4713.5|4707.5|1
1740160740000|2025-02-21 17:59:00|4715.4|4709.4|4714.4|4708.4|4715.4|4709.4|4714.4|4708.4|10
1740160750000|2025-02-21 17:59:10|||||||||6
1740160760000|2025-02-21 17:59:20|4715.4|4709.4|4714.4|4708.4|4715.9|4709.9|4713.9|4707.9|8
1740160770000|2025-02-21 17:59:30|4714.5|4708.5|4715|4709|4715.4|4709.4|4714.5|4708.5|1
1740160780000|2025-02-21 17:59:40|4714.5|4708.5|4716.4|4710.4|4716.4|4710.4|4714.4|4708.4|2
1740160790000|2025-02-21 17:59:50|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4714.5|4708.5|0
1740160800000|2025-02-21 18:00:00|4714.9|4708.9|4713.4|4707.4|4715|4709|4713.4|4707.4|1
1740160810000|2025-02-21 18:00:10|4713|4707|4712.4|4706.4|4713|4707|4712.4|4706.4|6
1740160820000|2025-02-21 18:00:20|||||||||1
1740160830000|2025-02-21 18:00:30|4713.4|4707.4|4714|4708|4714.4|4708.4|4713.4|4707.4|5
1740160840000|2025-02-21 18:00:40|4714.4|4708.4|4713.4|4707.4|4714.4|4708.4|4713.4|4707.4|0
1740160850000|2025-02-21 18:00:50|4713.9|4707.9|4713.4|4707.4|4713.9|4707.9|4713.4|4707.4|0
1740160860000|2025-02-21 18:01:00|4713.5|4707.5|4713|4707|4713.5|4707.5|4712.5|4706.5|0
1740160870000|2025-02-21 18:01:10|4712.5|4706.5|4713.4|4707.4|4713.4|4707.4|4712.5|4706.5|0
1740160890000|2025-02-21 18:01:30|4713.5|4707.5|4714|4708|4714|4708|4713.5|4707.5|26
1740160900000|2025-02-21 18:01:40|4713.9|4707.9|4712.5|4706.5|4713.9|4707.9|4712.5|4706.5|11
1740160920000|2025-02-21 18:02:00|4710.5|4704.5|4710.5|4704.5|4711|4705|4710.5|4704.5|5
1740160930000|2025-02-21 18:02:10|4711|4705|4710.5|4704.5|4711|4705|4710.5|4704.5|1
1740160950000|2025-02-21 18:02:30|4711.5|4705.5|4713.4|4707.4|4713.4|4707.4|4711.5|4705.5|2
1740160960000|2025-02-21 18:02:40|4713|4707|4713|4707|4713|4707|4713|4707|0
1740160970000|2025-02-21 18:02:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|3
1740160980000|2025-02-21 18:03:00|4713|4707|4713|4707|4713|4707|4713|4707|0
1740160990000|2025-02-21 18:03:10|4712.5|4706.5|4712|4706|4712.5|4706.5|4712|4706|2
1740161000000|2025-02-21 18:03:20|4711.9|4705.9|4712|4706|4712.4|4706.4|4711.9|4705.9|1
1740161010000|2025-02-21 18:03:30|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712|4706|11
1740161020000|2025-02-21 18:03:40|4712|4706|4712.5|4706.5|4712.5|4706.5|4712|4706|0
1740161030000|2025-02-21 18:03:50|4713.4|4707.4|4713.5|4707.5|4713.5|4707.5|4713|4707|0
1740161040000|2025-02-21 18:04:00|4713|4707|4713|4707|4713|4707|4713|4707|1
1740161050000|2025-02-21 18:04:10|4713.5|4707.5|4712.5|4706.5|4713.5|4707.5|4712.5|4706.5|0
1740161060000|2025-02-21 18:04:20|||||||||5
1740161070000|2025-02-21 18:04:30|4713|4707|4712.5|4706.5|4713|4707|4712.5|4706.5|39
1740161080000|2025-02-21 18:04:40|4712|4706|4712.5|4706.5|4712.5|4706.5|4712|4706|0
1740161090000|2025-02-21 18:04:50|4712|4706|4712.5|4706.5|4712.5|4706.5|4712|4706|0
1740161100000|2025-02-21 18:05:00|4713|4707|4711.5|4705.5|4713.5|4707.5|4711.5|4705.5|8
1740161110000|2025-02-21 18:05:10|||||||||112
1740161120000|2025-02-21 18:05:20|4711|4705|4710.5|4704.5|4711|4705|4710.5|4704.5|59
1740161160000|2025-02-21 18:06:00|4711|4705|4710.5|4704.5|4711|4705|4710.5|4704.5|0
1740161170000|2025-02-21 18:06:10|||||||||214
1740161200000|2025-02-21 18:06:40|||||||||10
1740161210000|2025-02-21 18:06:50|||||||||1
1740161220000|2025-02-21 18:07:00|4708.5|4702.5|4709|4703|4709|4703|4708.5|4702.5|19
1740161230000|2025-02-21 18:07:10|4709.5|4703.5|4710.5|4704.5|4710.5|4704.5|4709|4703|17
1740161240000|2025-02-21 18:07:20|4711|4705|4711|4705|4711.5|4705.5|4710.5|4704.5|0
1740161250000|2025-02-21 18:07:30|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|1
1740161260000|2025-02-21 18:07:40|4711.5|4705.5|4713.5|4707.5|4713.5|4707.5|4711.5|4705.5|0
1740161270000|2025-02-21 18:07:50|4713|4707|4712.5|4706.5|4713.5|4707.5|4712.5|4706.5|0
1740161290000|2025-02-21 18:08:10|||||||||5
1740161320000|2025-02-21 18:08:40|4712.6|4706.6|4713.5|4707.5|4713.5|4707.5|4712.6|4706.6|1
1740161330000|2025-02-21 18:08:50|4712.5|4706.5|4713|4707|4713|4707|4712.5|4706.5|0
1740161350000|2025-02-21 18:09:10|4712.5|4706.5|4713|4707|4713.5|4707.5|4712.5|4706.5|1
1740161360000|2025-02-21 18:09:20|4712.5|4706.5|4713|4707|4713|4707|4712.5|4706.5|9
1740161370000|2025-02-21 18:09:30|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1740161380000|2025-02-21 18:09:40|4713|4707|4713.5|4707.5|4714.5|4708.5|4713|4707|2
1740161390000|2025-02-21 18:09:50|4713|4707|4714.5|4708.5|4714.5|4708.5|4712.5|4706.5|9
1740161400000|2025-02-21 18:10:00|4713.5|4707.5|4713|4707|4713.5|4707.5|4713|4707|2
1740161410000|2025-02-21 18:10:10|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1740161420000|2025-02-21 18:10:20|4713|4707|4713|4707|4713|4707|4713|4707|0
1740161430000|2025-02-21 18:10:30|4712.5|4706.5|4712.5|4706.5|4713|4707|4712.5|4706.5|0
1740161440000|2025-02-21 18:10:40|4712|4706|4712|4706|4712|4706|4711.5|4705.5|7
1740161450000|2025-02-21 18:10:50|4712.5|4706.5|4713.5|4707.5|4713.5|4707.5|4712.5|4706.5|1
1740161460000|2025-02-21 18:11:00|4713|4707|4713.5|4707.5|4713.5|4707.5|4712.5|4706.5|0
1740161470000|2025-02-21 18:11:10|4713|4707|4712.5|4706.5|4713|4707|4712.5|4706.5|0
1740161480000|2025-02-21 18:11:20|4713|4707|4713|4707|4713.5|4707.5|4713|4707|11
1740161490000|2025-02-21 18:11:30|4712.5|4706.5|4713.5|4707.5|4713.5|4707.5|4712.5|4706.5|0
1740161500000|2025-02-21 18:11:40|4714|4708|4713.5|4707.5|4714|4708|4713.5|4707.5|1
1740161510000|2025-02-21 18:11:50|4714|4708|4713.5|4707.5|4714|4708|4713.5|4707.5|0
1740161520000|2025-02-21 18:12:00|4713|4707|4713.5|4707.5|4713.5|4707.5|4713|4707|0
1740161530000|2025-02-21 18:12:10|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1740161540000|2025-02-21 18:12:20|4713|4707|4712.5|4706.5|4713|4707|4712.5|4706.5|0
1740161560000|2025-02-21 18:12:40|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711|4705|9
1740161570000|2025-02-21 18:12:50|||||||||3
1740161580000|2025-02-21 18:13:00|4711|4705|4712.5|4706.5|4712.5|4706.5|4710.5|4704.5|8
1740161590000|2025-02-21 18:13:10|4712|4706|4712|4706|4712|4706|4712|4706|0
1740161600000|2025-02-21 18:13:20|4712.5|4706.5|4711.5|4705.5|4712.5|4706.5|4711.5|4705.5|4
1740161620000|2025-02-21 18:13:40|4710.5|4704.5|4711|4705|4711|4705|4710.5|4704.5|9
1740161640000|2025-02-21 18:14:00|4711.5|4705.5|4711|4705|4711.5|4705.5|4711|4705|0
1740161650000|2025-02-21 18:14:10|4710.6|4704.6|4710.5|4704.5|4711|4705|4710.5|4704.5|0
1740161670000|2025-02-21 18:14:30|4710.6|4704.6|4711|4705|4711|4705|4710.6|4704.6|0
1740161680000|2025-02-21 18:14:40|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711|4705|0
1740161700000|2025-02-21 18:15:00|||||||||9
1740161710000|2025-02-21 18:15:10|||||||||2
1740161720000|2025-02-21 18:15:20|4711.6|4705.6|4712|4706|4712.5|4706.5|4711.6|4705.6|2
1740161730000|2025-02-21 18:15:30|4711.6|4705.6|4710.5|4704.5|4712.5|4706.5|4710.5|4704.5|1
1740161740000|2025-02-21 18:15:40|4711|4705|4711.5|4705.5|4711.5|4705.5|4711|4705|3
1740161750000|2025-02-21 18:15:50|||||||||7
1740161760000|2025-02-21 18:16:00|4711.1|4705.1|4711.5|4705.5|4711.5|4705.5|4710.5|4704.5|1
1740161770000|2025-02-21 18:16:10|4711|4705|4710.5|4704.5|4711|4705|4710.5|4704.5|1
1740161800000|2025-02-21 18:16:40|||||||||1
1740161810000|2025-02-21 18:16:50|4711|4705|4710.5|4704.5|4711.5|4705.5|4710.5|4704.5|0
1740161820000|2025-02-21 18:17:00|4711|4705|4710.5|4704.5|4711.5|4705.5|4710.5|4704.5|4
1740161830000|2025-02-21 18:17:10|||||||||2
1740161840000|2025-02-21 18:17:20|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711|4705|2
1740161850000|2025-02-21 18:17:30|||||||||8
1740161860000|2025-02-21 18:17:40|||||||||4
1740161870000|2025-02-21 18:17:50|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|7
1740161900000|2025-02-21 18:18:20|||||||||3
1740161920000|2025-02-21 18:18:40|4710|4704|4710|4704|4710|4704|4709.5|4703.5|109
1740161930000|2025-02-21 18:18:50|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|9
1740161940000|2025-02-21 18:19:00|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|1
1740161950000|2025-02-21 18:19:10|4707|4701|4707.5|4701.5|4708|4702|4707|4701|1
1740161960000|2025-02-21 18:19:20|4707|4701|4707.5|4701.5|4707.5|4701.5|4707|4701|0
1740161980000|2025-02-21 18:19:40|||||||||1
1740161990000|2025-02-21 18:19:50|||||||||11
1740162000000|2025-02-21 18:20:00|||||||||13
1740162010000|2025-02-21 18:20:10|||||||||4
1740162020000|2025-02-21 18:20:20|4708|4702|4708.5|4702.5|4708.5|4702.5|4708|4702|29
1740162030000|2025-02-21 18:20:30|||||||||1
1740162050000|2025-02-21 18:20:50|||||||||37
1740162060000|2025-02-21 18:21:00|4709.5|4703.5|4708.5|4702.5|4710|4704|4708.5|4702.5|3
1740162070000|2025-02-21 18:21:10|4708.1|4702.1|4708.5|4702.5|4708.5|4702.5|4708|4702|9
1740162080000|2025-02-21 18:21:20|||||||||3
1740162090000|2025-02-21 18:21:30|||||||||29
1740162120000|2025-02-21 18:22:00|4709.5|4703.5|4710.6|4704.6|4710.6|4704.6|4709.5|4703.5|115
1740162130000|2025-02-21 18:22:10|4710.5|4704.5|4710.6|4704.6|4710.6|4704.6|4710.1|4704.1|0
1740162140000|2025-02-21 18:22:20|||||||||1
1740162160000|2025-02-21 18:22:40|4711.6|4705.6|4710.6|4704.6|4711.6|4705.6|4710.6|4704.6|4
1740162180000|2025-02-21 18:23:00|4711.6|4705.6|4711.6|4705.6|4711.6|4705.6|4711.6|4705.6|8
1740162200000|2025-02-21 18:23:20|4711.5|4705.5|4711.1|4705.1|4711.5|4705.5|4710.6|4704.6|0
1740162210000|2025-02-21 18:23:30|4710.6|4704.6|4711.6|4705.6|4711.6|4705.6|4710.6|4704.6|8
1740162220000|2025-02-21 18:23:40|||||||||30
1740162230000|2025-02-21 18:23:50|4714.6|4708.6|4714.1|4708.1|4714.6|4708.6|4714|4708|20
1740162240000|2025-02-21 18:24:00|4714.6|4708.6|4716.1|4710.1|4716.1|4710.1|4713.6|4707.6|81
1740162250000|2025-02-21 18:24:10|4715.6|4709.6|4714.6|4708.6|4715.6|4709.6|4714.6|4708.6|1
1740162260000|2025-02-21 18:24:20|||||||||11
1740162270000|2025-02-21 18:24:30|4714.1|4708.1|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|0
1740162280000|2025-02-21 18:24:40|4714.6|4708.6|4714.5|4708.5|4714.6|4708.6|4714|4708|154
1740162290000|2025-02-21 18:24:50|4713.6|4707.6|4713.6|4707.6|4714|4708|4713.5|4707.5|3
1740162300000|2025-02-21 18:25:00|4713.5|4707.5|4713.1|4707.1|4713.6|4707.6|4712.6|4706.6|10
1740162310000|2025-02-21 18:25:10|4713.6|4707.6|4714.6|4708.6|4714.6|4708.6|4712.6|4706.6|1
1740162320000|2025-02-21 18:25:20|4715.1|4709.1|4715.6|4709.6|4715.6|4709.6|4715.1|4709.1|0
1740162340000|2025-02-21 18:25:40|4716.6|4710.6|4717.6|4711.6|4717.6|4711.6|4716.6|4710.6|0
1740162350000|2025-02-21 18:25:50|4717.1|4711.1|4716.6|4710.6|4717.1|4711.1|4716.6|4710.6|1
1740162360000|2025-02-21 18:26:00|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|0
1740162370000|2025-02-21 18:26:10|4716.1|4710.1|4717.6|4711.6|4717.6|4711.6|4716.1|4710.1|442
1740162380000|2025-02-21 18:26:20|||||||||6
1740162390000|2025-02-21 18:26:30|4718.5|4712.5|4718.6|4712.6|4718.6|4712.6|4718.5|4712.5|92
1740162400000|2025-02-21 18:26:40|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|12
1740162410000|2025-02-21 18:26:50|4717.5|4711.5|4717.6|4711.6|4717.6|4711.6|4717.1|4711.1|1
1740162420000|2025-02-21 18:27:00|4718.1|4712.1|4718.6|4712.6|4718.6|4712.6|4717.6|4711.6|23
1740162440000|2025-02-21 18:27:20|4716.6|4710.6|4719.1|4713.1|4719.1|4713.1|4716.6|4710.6|14
1740162450000|2025-02-21 18:27:30|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|1
1740162470000|2025-02-21 18:27:50|4719.1|4713.1|4718.6|4712.6|4719.1|4713.1|4718.6|4712.6|1
1740162480000|2025-02-21 18:28:00|||||||||2
1740162490000|2025-02-21 18:28:10|||||||||3
1740162500000|2025-02-21 18:28:20|||||||||1
1740162510000|2025-02-21 18:28:30|||||||||1
1740162520000|2025-02-21 18:28:40|||||||||3
1740162530000|2025-02-21 18:28:50|||||||||13
1740162540000|2025-02-21 18:29:00|||||||||17
1740162550000|2025-02-21 18:29:10|||||||||11
1740162590000|2025-02-21 18:29:50|||||||||2
1740162620000|2025-02-21 18:30:20|||||||||26
1740162630000|2025-02-21 18:30:30|||||||||2
1740162640000|2025-02-21 18:30:40|4715.6|4709.6|4714.6|4708.6|4715.6|4709.6|4714.6|4708.6|7
1740162650000|2025-02-21 18:30:50|4714.1|4708.1|4713.6|4707.6|4714.6|4708.6|4713.6|4707.6|0
1740162660000|2025-02-21 18:31:00|4712.6|4706.6|4710.6|4704.6|4712.6|4706.6|4710.6|4704.6|0
1740162670000|2025-02-21 18:31:10|4711.1|4705.1|4709.6|4703.6|4711.6|4705.6|4709.6|4703.6|0
1740162680000|2025-02-21 18:31:20|4708.6|4702.6|4708.6|4702.6|4709.1|4703.1|4708.6|4702.6|14
1740162690000|2025-02-21 18:31:30|||||||||1
1740162700000|2025-02-21 18:31:40|4708.1|4702.1|4706.6|4700.6|4708.6|4702.6|4706.6|4700.6|10
1740162710000|2025-02-21 18:31:50|4707.1|4701.1|4706.6|4700.6|4707.1|4701.1|4706.6|4700.6|0
1740162730000|2025-02-21 18:32:10|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|4707.1|4701.1|9
1740162740000|2025-02-21 18:32:20|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|4706.6|4700.6|0
1740162760000|2025-02-21 18:32:40|||||||||11
1740162780000|2025-02-21 18:33:00|4707.1|4701.1|4706.6|4700.6|4707.1|4701.1|4706.6|4700.6|1
1740162790000|2025-02-21 18:33:10|||||||||2
1740162800000|2025-02-21 18:33:20|||||||||3
1740162830000|2025-02-21 18:33:50|||||||||2
1740162840000|2025-02-21 18:34:00|||||||||7
1740162850000|2025-02-21 18:34:10|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|4708.6|4702.6|20
1740162860000|2025-02-21 18:34:20|4709.1|4703.1|4708.6|4702.6|4709.6|4703.6|4708.6|4702.6|1
1740162870000|2025-02-21 18:34:30|||||||||1
1740162880000|2025-02-21 18:34:40|||||||||1
1740162890000|2025-02-21 18:34:50|||||||||1
1740162900000|2025-02-21 18:35:00|||||||||5
1740162910000|2025-02-21 18:35:10|||||||||26
1740162920000|2025-02-21 18:35:20|||||||||6
1740162930000|2025-02-21 18:35:30|||||||||16
1740162940000|2025-02-21 18:35:40|||||||||3
1740162950000|2025-02-21 18:35:50|||||||||14
1740162960000|2025-02-21 18:36:00|4709.6|4703.6|4708.6|4702.6|4709.6|4703.6|4708.6|4702.6|1
1740162970000|2025-02-21 18:36:10|4709.6|4703.6|4709.6|4703.6|4709.6|4703.6|4708.6|4702.6|15
1740162980000|2025-02-21 18:36:20|4710.1|4704.1|4710.1|4704.1|4710.1|4704.1|4709.6|4703.6|6
1740162990000|2025-02-21 18:36:30|4709.6|4703.6|4709.6|4703.6|4710.6|4704.6|4709.6|4703.6|0
1740163010000|2025-02-21 18:36:50|4710.1|4704.1|4710.6|4704.6|4710.6|4704.6|4710.1|4704.1|1
1740163020000|2025-02-21 18:37:00|4710.1|4704.1|4709.6|4703.6|4710.1|4704.1|4709.6|4703.6|7
1740163030000|2025-02-21 18:37:10|4710.1|4704.1|4711.1|4705.1|4711.1|4705.1|4710.1|4704.1|10
1740163040000|2025-02-21 18:37:20|4711.6|4705.6|4711.6|4705.6|4712.1|4706.1|4711.6|4705.6|0
1740163050000|2025-02-21 18:37:30|4713.1|4707.1|4712.6|4706.6|4713.1|4707.1|4712.6|4706.6|6
1740163060000|2025-02-21 18:37:40|4713.1|4707.1|4712.6|4706.6|4713.1|4707.1|4712.6|4706.6|3
1740163070000|2025-02-21 18:37:50|4713.6|4707.6|4713.6|4707.6|4714.6|4708.6|4713.6|4707.6|0
1740163080000|2025-02-21 18:38:00|4714.1|4708.1|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|0
1740163090000|2025-02-21 18:38:10|4714.1|4708.1|4713.6|4707.6|4714.6|4708.6|4713.6|4707.6|21
1740163100000|2025-02-21 18:38:20|4714.1|4708.1|4713.6|4707.6|4714.1|4708.1|4713.6|4707.6|0
1740163110000|2025-02-21 18:38:30|4714.1|4708.1|4714.6|4708.6|4714.6|4708.6|4713.6|4707.6|2
1740163140000|2025-02-21 18:39:00|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|9
1740163150000|2025-02-21 18:39:10|4716.6|4710.6|4715.6|4709.6|4716.6|4710.6|4715.6|4709.6|39
1740163160000|2025-02-21 18:39:20|||||||||1
1740163170000|2025-02-21 18:39:30|||||||||1
1740163200000|2025-02-21 18:40:00|4714.6|4708.6|4715.6|4709.6|4715.6|4709.6|4714.6|4708.6|5
1740163210000|2025-02-21 18:40:10|4715.1|4709.1|4715.6|4709.6|4715.6|4709.6|4715.1|4709.1|1
1740163220000|2025-02-21 18:40:20|4715.1|4709.1|4714.6|4708.6|4715.1|4709.1|4714.6|4708.6|0
1740163230000|2025-02-21 18:40:30|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|22
1740163240000|2025-02-21 18:40:40|4719.1|4713.1|4718.6|4712.6|4719.1|4713.1|4718.6|4712.6|0
1740163250000|2025-02-21 18:40:50|4719.1|4713.1|4719.6|4713.6|4719.6|4713.6|4719.1|4713.1|4
1740163270000|2025-02-21 18:41:10|||||||||6
1740163280000|2025-02-21 18:41:20|||||||||2
1740163290000|2025-02-21 18:41:30|4719.1|4713.1|4719.6|4713.6|4719.6|4713.6|4718.6|4712.6|3
1740163300000|2025-02-21 18:41:40|||||||||1
1740163320000|2025-02-21 18:42:00|4719.1|4713.1|4718.6|4712.6|4719.1|4713.1|4718.6|4712.6|8
1740163340000|2025-02-21 18:42:20|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|0
1740163350000|2025-02-21 18:42:30|4719.1|4713.1|4718.6|4712.6|4719.1|4713.1|4718.6|4712.6|1
1740163360000|2025-02-21 18:42:40|||||||||3
1740163370000|2025-02-21 18:42:50|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|4719.6|4713.6|0
1740163380000|2025-02-21 18:43:00|4720.6|4714.6|4719.6|4713.6|4720.6|4714.6|4719.6|4713.6|0
1740163390000|2025-02-21 18:43:10|||||||||8
1740163400000|2025-02-21 18:43:20|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|14
1740163420000|2025-02-21 18:43:40|4718.1|4712.1|4718.6|4712.6|4718.6|4712.6|4716.7|4710.7|52
1740163430000|2025-02-21 18:43:50|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|0
1740163440000|2025-02-21 18:44:00|||||||||2
1740163490000|2025-02-21 18:44:50|||||||||8
1740163500000|2025-02-21 18:45:00|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.1|4709.1|9
1740163510000|2025-02-21 18:45:10|4714.6|4708.6|4716.6|4710.6|4716.6|4710.6|4714.6|4708.6|36
1740163520000|2025-02-21 18:45:20|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|0
1740163540000|2025-02-21 18:45:40|4718.6|4712.6|4717.6|4711.6|4718.6|4712.6|4717.1|4711.1|2
1740163550000|2025-02-21 18:45:50|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|0
1740163560000|2025-02-21 18:46:00|4715.6|4709.6|4715.6|4709.6|4716.6|4710.6|4715.6|4709.6|1
1740163580000|2025-02-21 18:46:20|4716.1|4710.1|4716.6|4710.6|4716.6|4710.6|4716.1|4710.1|0
1740163590000|2025-02-21 18:46:30|||||||||1
1740163620000|2025-02-21 18:47:00|||||||||7
1740163630000|2025-02-21 18:47:10|4717.1|4711.1|4717.6|4711.6|4717.6|4711.6|4717.1|4711.1|1
1740163640000|2025-02-21 18:47:20|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|1
1740163670000|2025-02-21 18:47:50|4717.6|4711.6|4716.6|4710.6|4717.6|4711.6|4716.6|4710.6|4
1740163680000|2025-02-21 18:48:00|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.1|4711.1|3
1740163690000|2025-02-21 18:48:10|||||||||26
1740163710000|2025-02-21 18:48:30|4717.1|4711.1|4716.6|4710.6|4717.6|4711.6|4716.6|4710.6|8
1740163720000|2025-02-21 18:48:40|||||||||1
1740163730000|2025-02-21 18:48:50|||||||||10
1740163740000|2025-02-21 18:49:00|||||||||3
1740163750000|2025-02-21 18:49:10|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|1
1740163770000|2025-02-21 18:49:30|4717.1|4711.1|4716.6|4710.6|4717.6|4711.6|4716.6|4710.6|2
1740163780000|2025-02-21 18:49:40|||||||||4
1740163800000|2025-02-21 18:50:00|4717.1|4711.1|4717.6|4711.6|4717.6|4711.6|4716.6|4710.6|4
1740163810000|2025-02-21 18:50:10|||||||||8
1740163820000|2025-02-21 18:50:20|||||||||3
1740163830000|2025-02-21 18:50:30|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|4718.6|4712.6|55
1740163850000|2025-02-21 18:50:50|4719.1|4713.1|4718.6|4712.6|4719.1|4713.1|4718.6|4712.6|4
1740163860000|2025-02-21 18:51:00|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|4717.6|4711.6|1
1740163880000|2025-02-21 18:51:20|4718.6|4712.6|4717.6|4711.6|4718.6|4712.6|4717.6|4711.6|10
1740163910000|2025-02-21 18:51:50|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|4716.6|4710.6|10
1740163920000|2025-02-21 18:52:00|||||||||105
1740163930000|2025-02-21 18:52:10|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|5
1740163940000|2025-02-21 18:52:20|||||||||5
1740163950000|2025-02-21 18:52:30|||||||||7
1740163970000|2025-02-21 18:52:50|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|2
1740163980000|2025-02-21 18:53:00|||||||||4
1740163990000|2025-02-21 18:53:10|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|2
1740164000000|2025-02-21 18:53:20|4714.6|4708.6|4715.6|4709.6|4715.6|4709.6|4714.6|4708.6|3
1740164010000|2025-02-21 18:53:30|4714.6|4708.6|4714.6|4708.6|4715.1|4709.1|4714.6|4708.6|0
1740164020000|2025-02-21 18:53:40|4715.1|4709.1|4714.6|4708.6|4715.6|4709.6|4714.6|4708.6|6
1740164030000|2025-02-21 18:53:50|||||||||2
1740164040000|2025-02-21 18:54:00|||||||||2
1740164070000|2025-02-21 18:54:30|4713.6|4707.6|4712.6|4706.6|4713.6|4707.6|4712.6|4706.6|8
1740164090000|2025-02-21 18:54:50|4713.6|4707.6|4714.6|4708.6|4714.6|4708.6|4713.6|4707.6|15
1740164100000|2025-02-21 18:55:00|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|13
1740164110000|2025-02-21 18:55:10|4714.6|4708.6|4713.6|4707.6|4714.6|4708.6|4713.6|4707.6|1
1740164120000|2025-02-21 18:55:20|||||||||6
1740164130000|2025-02-21 18:55:30|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|5
1740164140000|2025-02-21 18:55:40|||||||||1
1740164150000|2025-02-21 18:55:50|||||||||8
1740164160000|2025-02-21 18:56:00|||||||||2
1740164170000|2025-02-21 18:56:10|4713.6|4707.6|4713.1|4707.1|4713.6|4707.6|4713.1|4707.1|35
1740164180000|2025-02-21 18:56:20|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|2
1740164190000|2025-02-21 18:56:30|4712.6|4706.6|4714.6|4708.6|4714.6|4708.6|4712.6|4706.6|10
1740164200000|2025-02-21 18:56:40|4714.5|4708.5|4714.5|4708.5|4714.6|4708.6|4714.5|4708.5|5
1740164210000|2025-02-21 18:56:50|4714.6|4708.6|4714.6|4708.6|4714.6|4708.6|4714.5|4708.5|0
1740164220000|2025-02-21 18:57:00|||||||||1
1740164240000|2025-02-21 18:57:20|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|4713.6|4707.6|8
1740164250000|2025-02-21 18:57:30|4714|4708|4716.1|4710.1|4716.5|4710.5|4713.6|4707.6|7
1740164260000|2025-02-21 18:57:40|4716|4710|4715.6|4709.6|4716|4710|4715.6|4709.6|2
1740164270000|2025-02-21 18:57:50|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|0
1740164280000|2025-02-21 18:58:00|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|4715.6|4709.6|2
1740164300000|2025-02-21 18:58:20|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|14
1740164310000|2025-02-21 18:58:30|||||||||7
1740164320000|2025-02-21 18:58:40|4714.6|4708.6|4714.5|4708.5|4714.6|4708.6|4714|4708|5
1740164340000|2025-02-21 18:59:00|4714|4708|4714.6|4708.6|4714.6|4708.6|4713.6|4707.6|3
1740164350000|2025-02-21 18:59:10|||||||||1
1740164360000|2025-02-21 18:59:20|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4713.6|4707.6|5
1740164370000|2025-02-21 18:59:30|4712.6|4706.6|4712.5|4706.5|4712.6|4706.6|4712.5|4706.5|20
1740164380000|2025-02-21 18:59:40|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|4712.1|4706.1|7
1740164390000|2025-02-21 18:59:50|4711.5|4705.5|4712.5|4706.5|4713.5|4707.5|4711.5|4705.5|2
1740164400000|2025-02-21 19:00:00|4712|4706|4712.5|4706.5|4712.5|4706.5|4711.5|4705.5|11
1740164410000|2025-02-21 19:00:10|4712.1|4706.1|4712|4706|4712.5|4706.5|4712|4706|0
1740164420000|2025-02-21 19:00:20|4711.5|4705.5|4711.1|4705.1|4711.6|4705.6|4711.1|4705.1|1
1740164430000|2025-02-21 19:00:30|4710.6|4704.6|4711.1|4705.1|4711.1|4705.1|4710.6|4704.6|1
1740164440000|2025-02-21 19:00:40|4710.6|4704.6|4710.5|4704.5|4710.6|4704.6|4710.5|4704.5|36
1740164450000|2025-02-21 19:00:50|||||||||16
1740164460000|2025-02-21 19:01:00|4710.6|4704.6|4710.6|4704.6|4710.6|4704.6|4710.5|4704.5|5
1740164470000|2025-02-21 19:01:10|4710.5|4704.5|4710.5|4704.5|4710.6|4704.6|4710.5|4704.5|3
1740164480000|2025-02-21 19:01:20|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711|4705|4
1740164490000|2025-02-21 19:01:30|4711.6|4705.6|4711.5|4705.5|4711.6|4705.6|4711.5|4705.5|26
1740164510000|2025-02-21 19:01:50|4711|4705|4710.5|4704.5|4711|4705|4710.5|4704.5|14
1740164520000|2025-02-21 19:02:00|4710.6|4704.6|4710.6|4704.6|4711.1|4705.1|4710.5|4704.5|2
1740164530000|2025-02-21 19:02:10|4711.5|4705.5|4709.6|4703.6|4711.5|4705.5|4709.6|4703.6|10
1740164540000|2025-02-21 19:02:20|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|9
1740164550000|2025-02-21 19:02:30|||||||||2
1740164560000|2025-02-21 19:02:40|4710.6|4704.6|4710.5|4704.5|4711.1|4705.1|4710.5|4704.5|0
1740164570000|2025-02-21 19:02:50|||||||||2
1740164580000|2025-02-21 19:03:00|||||||||1
1740164590000|2025-02-21 19:03:10|4710.1|4704.1|4709.6|4703.6|4710.1|4704.1|4709.6|4703.6|108
1740164600000|2025-02-21 19:03:20|||||||||4
1740164610000|2025-02-21 19:03:30|4710.1|4704.1|4710.6|4704.6|4711.1|4705.1|4710.1|4704.1|2
1740164620000|2025-02-21 19:03:40|4711.5|4705.5|4710.5|4704.5|4711.5|4705.5|4710.5|4704.5|151
1740164630000|2025-02-21 19:03:50|||||||||2
1740164640000|2025-02-21 19:04:00|4709.6|4703.6|4709.6|4703.6|4710.1|4704.1|4709.6|4703.6|2
1740164650000|2025-02-21 19:04:10|4710|4704|4711.1|4705.1|4711.1|4705.1|4710|4704|11
1740164660000|2025-02-21 19:04:20|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|51
1740164670000|2025-02-21 19:04:30|4711.6|4705.6|4712.5|4706.5|4712.6|4706.6|4711.6|4705.6|7
1740164680000|2025-02-21 19:04:40|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|4712.6|4706.6|0
1740164690000|2025-02-21 19:04:50|4712.5|4706.5|4710.5|4704.5|4712.5|4706.5|4710.5|4704.5|19
1740164700000|2025-02-21 19:05:00|4710.6|4704.6|4708.5|4702.5|4710.6|4704.6|4708.5|4702.5|54
1740164710000|2025-02-21 19:05:10|4708.1|4702.1|4709.1|4703.1|4709.5|4703.5|4708.1|4702.1|10
1740164720000|2025-02-21 19:05:20|4709.5|4703.5|4708.5|4702.5|4709.5|4703.5|4708.1|4702.1|11
1740164730000|2025-02-21 19:05:30|4708|4702|4708|4702|4708|4702|4707.6|4701.6|65
1740164740000|2025-02-21 19:05:40|4707.1|4701.1|4707.1|4701.1|4707.5|4701.5|4707.1|4701.1|3
1740164750000|2025-02-21 19:05:50|4707.5|4701.5|4707.1|4701.1|4707.6|4701.6|4707.1|4701.1|0
1740164760000|2025-02-21 19:06:00|4707.5|4701.5|4707.5|4701.5|4707.6|4701.6|4707|4701|29
1740164770000|2025-02-21 19:06:10|4708|4702|4708.5|4702.5|4708.5|4702.5|4708|4702|7
1740164780000|2025-02-21 19:06:20|||||||||1
1740164790000|2025-02-21 19:06:30|||||||||7
1740164800000|2025-02-21 19:06:40|4707.6|4701.6|4708.5|4702.5|4708.5|4702.5|4707.5|4701.5|215
1740164810000|2025-02-21 19:06:50|4707.5|4701.5|4708.5|4702.5|4708.5|4702.5|4707.5|4701.5|39
1740164820000|2025-02-21 19:07:00|4708|4702|4709.5|4703.5|4709.5|4703.5|4708|4702|6
1740164830000|2025-02-21 19:07:10|||||||||9
1740164840000|2025-02-21 19:07:20|||||||||6
1740164850000|2025-02-21 19:07:30|||||||||13
1740164860000|2025-02-21 19:07:40|||||||||10
1740164870000|2025-02-21 19:07:50|||||||||1
1740164880000|2025-02-21 19:08:00|4708.6|4702.6|4711.5|4705.5|4711.5|4705.5|4708.6|4702.6|40
1740164890000|2025-02-21 19:08:10|4713|4707|4721.1|4715.1|4722.1|4716.1|4713|4707|137
1740164900000|2025-02-21 19:08:20|4721.5|4715.5|4730.6|4724.6|4733.6|4727.6|4721.1|4715.1|179
1740164910000|2025-02-21 19:08:30|4730.1|4724.1|4730.6|4724.6|4731.6|4725.6|4725.6|4719.6|32
1740164920000|2025-02-21 19:08:40|4731.6|4725.6|4729.6|4723.6|4735.6|4729.6|4729.6|4723.6|158
1740164930000|2025-02-21 19:08:50|4730.1|4724.1|4727.1|4721.1|4730.1|4724.1|4727.1|4721.1|29
1740164940000|2025-02-21 19:09:00|4727.6|4721.6|4730.1|4724.1|4731.6|4725.6|4727.6|4721.6|69
1740164950000|2025-02-21 19:09:10|4730.6|4724.6|4723|4717|4730.6|4724.6|4722|4716|75
1740164960000|2025-02-21 19:09:20|4722.5|4716.5|4721|4715|4722.5|4716.5|4720.5|4714.5|13
1740164970000|2025-02-21 19:09:30|4722|4716|4721.5|4715.5|4722|4716|4721.5|4715.5|7
1740164980000|2025-02-21 19:09:40|4721.6|4715.6|4723|4717|4723|4717|4721.6|4715.6|10
1740164990000|2025-02-21 19:09:50|4722.1|4716.1|4723|4717|4723|4717|4722.1|4716.1|9
1740165000000|2025-02-21 19:10:00|4723.1|4717.1|4725.1|4719.1|4725.5|4719.5|4723|4717|5
1740165010000|2025-02-21 19:10:10|4725|4719|4728.6|4722.6|4729.5|4723.5|4725|4719|61
1740165020000|2025-02-21 19:10:20|4729|4723|4725.5|4719.5|4729|4723|4723.6|4717.6|35
1740165030000|2025-02-21 19:10:30|4725.1|4719.1|4725|4719|4725.5|4719.5|4725|4719|7
1740165040000|2025-02-21 19:10:40|4725.1|4719.1|4723|4717|4725.1|4719.1|4723|4717|2
1740165050000|2025-02-21 19:10:50|4722.6|4716.6|4724.5|4718.5|4724.5|4718.5|4722.6|4716.6|15
1740165060000|2025-02-21 19:11:00|4724.6|4718.6|4724|4718|4724.6|4718.6|4722.5|4716.5|30
1740165070000|2025-02-21 19:11:10|4725.5|4719.5|4725.5|4719.5|4726|4720|4725.5|4719.5|7
1740165080000|2025-02-21 19:11:20|4724.5|4718.5|4724.6|4718.6|4725.5|4719.5|4724.5|4718.5|0
1740165090000|2025-02-21 19:11:30|4724.5|4718.5|4723.1|4717.1|4724.5|4718.5|4722.6|4716.6|19
1740165100000|2025-02-21 19:11:40|4723.5|4717.5|4728|4722|4728|4722|4723.5|4717.5|9
1740165110000|2025-02-21 19:11:50|4727.5|4721.5|4731.6|4725.6|4731.6|4725.6|4727.5|4721.5|18
1740165120000|2025-02-21 19:12:00|4730.5|4724.5|4728.6|4722.6|4730.5|4724.5|4727.5|4721.5|91
1740165130000|2025-02-21 19:12:10|4729.1|4723.1|4729.6|4723.6|4731|4725|4729.1|4723.1|4
1740165140000|2025-02-21 19:12:20|4728.1|4722.1|4730.1|4724.1|4730.1|4724.1|4727.6|4721.6|17
1740165150000|2025-02-21 19:12:30|4729.6|4723.6|4729.5|4723.5|4730.1|4724.1|4727.6|4721.6|112
1740165160000|2025-02-21 19:12:40|4731.5|4725.5|4732.5|4726.5|4733.6|4727.6|4731.5|4725.5|24
1740165170000|2025-02-21 19:12:50|4733.5|4727.5|4733.6|4727.6|4734.5|4728.5|4732.6|4726.6|13
1740165180000|2025-02-21 19:13:00|4734|4728|4739.6|4733.6|4740.5|4734.5|4734|4728|70
1740165190000|2025-02-21 19:13:10|4740|4734|4738.5|4732.5|4740.1|4734.1|4737.5|4731.5|52
1740165200000|2025-02-21 19:13:20|4738|4732|4738.6|4732.6|4738.6|4732.6|4737.6|4731.6|40
1740165210000|2025-02-21 19:13:30|4738.1|4732.1|4736.6|4730.6|4738.1|4732.1|4735.6|4729.6|25
1740165220000|2025-02-21 19:13:40|4734|4728|4732.5|4726.5|4734|4728|4732.5|4726.5|47
1740165230000|2025-02-21 19:13:50|4731.5|4725.5|4732.6|4726.6|4733.5|4727.5|4731.5|4725.5|43
1740165240000|2025-02-21 19:14:00|4732.5|4726.5|4734.6|4728.6|4736.6|4730.6|4732.1|4726.1|178
1740165250000|2025-02-21 19:14:10|4735.6|4729.6|4735.6|4729.6|4736.6|4730.6|4735.6|4729.6|69
1740165260000|2025-02-21 19:14:20|||||||||61
1740165270000|2025-02-21 19:14:30|4735.1|4729.1|4733.7|4727.7|4736.1|4730.1|4732.2|4726.2|138
1740165280000|2025-02-21 19:14:40|4733.2|4727.2|4731.7|4725.7|4733.7|4727.7|4731.2|4725.2|124
1740165290000|2025-02-21 19:14:50|4731.2|4725.2|4733.7|4727.7|4733.7|4727.7|4731.2|4725.2|134
1740165300000|2025-02-21 19:15:00|4733.6|4727.6|4731.2|4725.2|4733.6|4727.6|4731.2|4725.2|18
1740165310000|2025-02-21 19:15:10|4731.1|4725.1|4729.6|4723.6|4731.1|4725.1|4729.6|4723.6|31
1740165320000|2025-02-21 19:15:20|4730.1|4724.1|4730.6|4724.6|4730.6|4724.6|4729.6|4723.6|3
1740165330000|2025-02-21 19:15:30|4730.7|4724.7|4732.2|4726.2|4732.7|4726.7|4730.7|4724.7|166
1740165340000|2025-02-21 19:15:40|4731.7|4725.7|4732.2|4726.2|4732.6|4726.6|4731.7|4725.7|38
1740165350000|2025-02-21 19:15:50|4732.1|4726.1|4730.7|4724.7|4733.7|4727.7|4730.7|4724.7|51
1740165360000|2025-02-21 19:16:00|4729.2|4723.2|4728.6|4722.6|4729.6|4723.6|4728.6|4722.6|75
1740165370000|2025-02-21 19:16:10|4728.1|4722.1|4728.6|4722.6|4728.7|4722.7|4727.6|4721.6|15
1740165380000|2025-02-21 19:16:20|4728.2|4722.2|4728.2|4722.2|4728.6|4722.6|4727.7|4721.7|2
1740165390000|2025-02-21 19:16:30|4732.2|4726.2|4730.1|4724.1|4732.2|4726.2|4730.1|4724.1|211
1740165400000|2025-02-21 19:16:40|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.1|4724.1|0
1740165410000|2025-02-21 19:16:50|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|4730.1|4724.1|2
1740165420000|2025-02-21 19:17:00|4729.6|4723.6|4730.1|4724.1|4730.1|4724.1|4729.6|4723.6|3
1740165430000|2025-02-21 19:17:10|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|4730.6|4724.6|6
1740165440000|2025-02-21 19:17:20|4730.1|4724.1|4729.6|4723.6|4730.1|4724.1|4728.7|4722.7|6
1740165450000|2025-02-21 19:17:30|4730.6|4724.6|4732.6|4726.6|4733.6|4727.6|4730.6|4724.6|4
1740165460000|2025-02-21 19:17:40|4732.1|4726.1|4733.1|4727.1|4733.1|4727.1|4732.1|4726.1|8
1740165470000|2025-02-21 19:17:50|4732.7|4726.7|4732.1|4726.1|4733.1|4727.1|4731.6|4725.6|5
1740165480000|2025-02-21 19:18:00|4732.6|4726.6|4733.6|4727.6|4733.6|4727.6|4732.1|4726.1|0
1740165490000|2025-02-21 19:18:10|4732.6|4726.6|4731.6|4725.6|4732.6|4726.6|4731.6|4725.6|0
1740165500000|2025-02-21 19:18:20|4732.1|4726.1|4732.6|4726.6|4732.6|4726.6|4732.1|4726.1|2
1740165510000|2025-02-21 19:18:30|4733.1|4727.1|4733.1|4727.1|4733.6|4727.6|4733.1|4727.1|1
1740165520000|2025-02-21 19:18:40|4733.6|4727.6|4734.1|4728.1|4734.6|4728.6|4733.6|4727.6|12
1740165530000|2025-02-21 19:18:50|4733.6|4727.6|4732.6|4726.6|4733.6|4727.6|4732.6|4726.6|30
1740165540000|2025-02-21 19:19:00|4733.1|4727.1|4733.1|4727.1|4734.1|4728.1|4733.1|4727.1|10
1740165550000|2025-02-21 19:19:10|4733.2|4727.2|4734.6|4728.6|4735.1|4729.1|4733.2|4727.2|5
1740165560000|2025-02-21 19:19:20|4734.1|4728.1|4734.6|4728.6|4735.1|4729.1|4734.1|4728.1|28
1740165570000|2025-02-21 19:19:30|4735.1|4729.1|4735.6|4729.6|4736.1|4730.1|4734.6|4728.6|30
1740165580000|2025-02-21 19:19:40|4737.6|4731.6|4737.6|4731.6|4737.6|4731.6|4737.6|4731.6|10
1740165590000|2025-02-21 19:19:50|4737.1|4731.1|4737.6|4731.6|4737.6|4731.6|4736.2|4730.2|6
1740358800000|2025-02-24 01:00:00|4735.1|4729.1|4729.1|4723.1|4735.2|4729.2|4729.1|4723.1|21
1740358810000|2025-02-24 01:00:10|4730.7|4724.7|4732.6|4726.6|4735.1|4729.1|4728.6|4722.6|13
1740358820000|2025-02-24 01:00:20|4732.7|4726.7|4731.2|4725.2|4733.6|4727.6|4731.2|4725.2|7
1740358830000|2025-02-24 01:00:30|4732.2|4726.2|4733.2|4727.2|4734.2|4728.2|4732.2|4726.2|1
1740358840000|2025-02-24 01:00:40|4734.2|4728.2|4731.6|4725.6|4734.2|4728.2|4731.2|4725.2|5
1740358850000|2025-02-24 01:00:50|4731.2|4725.2|4730.2|4724.2|4731.2|4725.2|4729.7|4723.7|1
1740358860000|2025-02-24 01:01:00|4733.1|4727.1|4733.2|4727.2|4734.2|4728.2|4732.2|4726.2|12
1740358870000|2025-02-24 01:01:10|4732.7|4726.7|4729.2|4723.2|4732.7|4726.7|4728.2|4722.2|9
1740358880000|2025-02-24 01:01:20|4728.7|4722.7|4728.2|4722.2|4729.2|4723.2|4728.2|4722.2|3
1740358890000|2025-02-24 01:01:30|4728.7|4722.7|4730.2|4724.2|4731.2|4725.2|4728.7|4722.7|3
1740358900000|2025-02-24 01:01:40|4730.7|4724.7|4733.2|4727.2|4733.7|4727.7|4730.7|4724.7|1
1740358910000|2025-02-24 01:01:50|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|2
1740358920000|2025-02-24 01:02:00|4733.2|4727.2|4735.2|4729.2|4735.7|4729.7|4733.2|4727.2|8
1740358930000|2025-02-24 01:02:10|4735.1|4729.1|4733.2|4727.2|4735.1|4729.1|4732.2|4726.2|8
1740358940000|2025-02-24 01:02:20|4735.1|4729.1|4731.7|4725.7|4735.1|4729.1|4731.2|4725.2|6
1740358950000|2025-02-24 01:02:30|4732.7|4726.7|4732.7|4726.7|4733.2|4727.2|4732.7|4726.7|1
1740358960000|2025-02-24 01:02:40|4733.2|4727.2|4733.7|4727.7|4733.7|4727.7|4733.2|4727.2|1
1740358970000|2025-02-24 01:02:50|4732.7|4726.7|4733.7|4727.7|4734.1|4728.1|4732.7|4726.7|3
1740358980000|2025-02-24 01:03:00|4734.1|4728.1|4730.7|4724.7|4734.1|4728.1|4730.7|4724.7|8
1740358990000|2025-02-24 01:03:10|4731.2|4725.2|4731.7|4725.7|4731.7|4725.7|4730.7|4724.7|1
1740359000000|2025-02-24 01:03:20|4733.2|4727.2|4733.7|4727.7|4733.7|4727.7|4733.2|4727.2|3
1740359010000|2025-02-24 01:03:30|4734.1|4728.1|4735.1|4729.1|4735.2|4729.2|4734.1|4728.1|1
1740359020000|2025-02-24 01:03:40|4735.7|4729.7|4734.2|4728.2|4735.7|4729.7|4734.2|4728.2|17
1740359030000|2025-02-24 01:03:50|4734.7|4728.7|4738.2|4732.2|4739.7|4733.7|4734.7|4728.7|27
1740359040000|2025-02-24 01:04:00|4737.7|4731.7|4737.7|4731.7|4737.7|4731.7|4736.7|4730.7|7
1740359050000|2025-02-24 01:04:10|4736.2|4730.2|4736.2|4730.2|4736.2|4730.2|4736.2|4730.2|2
1740359060000|2025-02-24 01:04:20|4737.1|4731.1|4736.2|4730.2|4737.7|4731.7|4736.2|4730.2|7
1740359070000|2025-02-24 01:04:30|4736.7|4730.7|4736.2|4730.2|4736.7|4730.7|4735.7|4729.7|3
1740359080000|2025-02-24 01:04:40|4736.7|4730.7|4736.2|4730.2|4736.7|4730.7|4736.2|4730.2|1
1740359090000|2025-02-24 01:04:50|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.2|4730.2|3
1740359100000|2025-02-24 01:05:00|4736.2|4730.2|4733.2|4727.2|4737.7|4731.7|4733.2|4727.2|10
1740359110000|2025-02-24 01:05:10|4733.7|4727.7|4732.2|4726.2|4733.7|4727.7|4732.2|4726.2|2
1740359120000|2025-02-24 01:05:20|4732.7|4726.7|4731.7|4725.7|4733.2|4727.2|4731.2|4725.2|3
1740359130000|2025-02-24 01:05:30|4732.7|4726.7|4734.2|4728.2|4734.2|4728.2|4732.2|4726.2|5
1740359140000|2025-02-24 01:05:40|4733.7|4727.7|4732.2|4726.2|4733.7|4727.7|4731.7|4725.7|5
1740359150000|2025-02-24 01:05:50|4731.7|4725.7|4734.2|4728.2|4734.2|4728.2|4731.7|4725.7|3
1740359160000|2025-02-24 01:06:00|4735.2|4729.2|4737.2|4731.2|4737.2|4731.2|4735.2|4729.2|6
1740359170000|2025-02-24 01:06:10|4737.7|4731.7|4737.2|4731.2|4737.7|4731.7|4737.2|4731.2|2
1740359180000|2025-02-24 01:06:20|4737.7|4731.7|4736.2|4730.2|4737.7|4731.7|4735.2|4729.2|10
1740359190000|2025-02-24 01:06:30|4735.7|4729.7|4737.2|4731.2|4737.2|4731.2|4735.2|4729.2|3
1740359200000|2025-02-24 01:06:40|4738.6|4732.6|4735.2|4729.2|4738.6|4732.6|4735.2|4729.2|17
1740359210000|2025-02-24 01:06:50|4734.7|4728.7|4735.7|4729.7|4735.7|4729.7|4734.7|4728.7|2
1740359220000|2025-02-24 01:07:00|4735.2|4729.2|4737.2|4731.2|4737.2|4731.2|4735.2|4729.2|13
1740359230000|2025-02-24 01:07:10|4735.7|4729.7|4734.7|4728.7|4735.7|4729.7|4734.7|4728.7|6
1740359240000|2025-02-24 01:07:20|4735.1|4729.1|4733.2|4727.2|4736.2|4730.2|4732.7|4726.7|7
1740359250000|2025-02-24 01:07:30|4734.2|4728.2|4735.2|4729.2|4735.2|4729.2|4734.2|4728.2|3
1740359260000|2025-02-24 01:07:40|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|2
1740359270000|2025-02-24 01:07:50|4733.7|4727.7|4734.7|4728.7|4734.7|4728.7|4733.7|4727.7|1
1740359280000|2025-02-24 01:08:00|4735.2|4729.2|4735.2|4729.2|4735.2|4729.2|4734.7|4728.7|3
1740359290000|2025-02-24 01:08:10|4735.7|4729.7|4737.2|4731.2|4737.2|4731.2|4735.7|4729.7|4
1740359310000|2025-02-24 01:08:30|4736.7|4730.7|4737.2|4731.2|4737.2|4731.2|4736.7|4730.7|0
1740359320000|2025-02-24 01:08:40|4736.7|4730.7|4737.2|4731.2|4737.2|4731.2|4736.7|4730.7|2
1740359330000|2025-02-24 01:08:50|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|3
1740359340000|2025-02-24 01:09:00|4737.2|4731.2|4738.7|4732.7|4738.7|4732.7|4737.2|4731.2|4
1740359350000|2025-02-24 01:09:10|4739.2|4733.2|4739.7|4733.7|4739.7|4733.7|4739.2|4733.2|2
1740359360000|2025-02-24 01:09:20|4738.7|4732.7|4737.2|4731.2|4738.7|4732.7|4737.2|4731.2|6
1740359370000|2025-02-24 01:09:30|4736.7|4730.7|4737.2|4731.2|4737.2|4731.2|4736.2|4730.2|2
1740359380000|2025-02-24 01:09:40|4736.7|4730.7|4737.2|4731.2|4737.2|4731.2|4736.7|4730.7|0
1740359390000|2025-02-24 01:09:50|4736.7|4730.7|4736.7|4730.7|4737.2|4731.2|4736.7|4730.7|1
1740359400000|2025-02-24 01:10:00|4737.2|4731.2|4736.2|4730.2|4738.2|4732.2|4736.2|4730.2|5
1740359410000|2025-02-24 01:10:10|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4736.2|4730.2|0
1740359420000|2025-02-24 01:10:20|4736.7|4730.7|4736.2|4730.2|4736.7|4730.7|4736.2|4730.2|0
1740359440000|2025-02-24 01:10:40|4736.7|4730.7|4736.2|4730.2|4737.7|4731.7|4736.2|4730.2|6
1740359450000|2025-02-24 01:10:50|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|0
1740359460000|2025-02-24 01:11:00|4737.2|4731.2|4736.7|4730.7|4737.7|4731.7|4736.2|4730.2|7
1740359470000|2025-02-24 01:11:10|4736.2|4730.2|4736.2|4730.2|4736.2|4730.2|4736.2|4730.2|2
1740359480000|2025-02-24 01:11:20|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|0
1740359490000|2025-02-24 01:11:30|4736.2|4730.2|4736.7|4730.7|4736.7|4730.7|4736.2|4730.2|1
1740359500000|2025-02-24 01:11:40|4737.2|4731.2|4737.7|4731.7|4737.7|4731.7|4737.2|4731.2|2
1740359510000|2025-02-24 01:11:50|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|1
1740359520000|2025-02-24 01:12:00|4737.7|4731.7|4737.7|4731.7|4737.7|4731.7|4737.2|4731.2|0
1740359530000|2025-02-24 01:12:10|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|4736.7|4730.7|1
1740359540000|2025-02-24 01:12:20|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|4737.2|4731.2|3
1740359550000|2025-02-24 01:12:30|4737.7|4731.7|4738.2|4732.2|4739.7|4733.7|4737.7|4731.7|4
1740359560000|2025-02-24 01:12:40|4737.7|4731.7|4737.2|4731.2|4737.7|4731.7|4736.7|4730.7|1
1740359580000|2025-02-24 01:13:00|4736.7|4730.7|4737.2|4731.2|4737.2|4731.2|4736.7|4730.7|0
1740359590000|2025-02-24 01:13:10|4736.7|4730.7|4735.2|4729.2|4736.7|4730.7|4735.2|4729.2|3
1740359600000|2025-02-24 01:13:20|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|1
1740359610000|2025-02-24 01:13:30|4735.7|4729.7|4735.2|4729.2|4735.7|4729.7|4734.7|4728.7|15
1740359620000|2025-02-24 01:13:40|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|1
1740359630000|2025-02-24 01:13:50|4735.2|4729.2|4734.2|4728.2|4735.2|4729.2|4734.2|4728.2|1
1740359640000|2025-02-24 01:14:00|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|4734.7|4728.7|0
1740359650000|2025-02-24 01:14:10|4733.7|4727.7|4733.2|4727.2|4733.7|4727.7|4733.2|4727.2|2
1740359660000|2025-02-24 01:14:20|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|0
1740359670000|2025-02-24 01:14:30|4734.2|4728.2|4734.2|4728.2|4734.2|4728.2|4734.2|4728.2|2
1740359680000|2025-02-24 01:14:40|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|4733.7|4727.7|0
1740359700000|2025-02-24 01:15:00|4734.2|4728.2|4733.2|4727.2|4736.2|4730.2|4733.2|4727.2|13
1740359720000|2025-02-24 01:15:20|4732.7|4726.7|4730.7|4724.7|4732.7|4726.7|4730.7|4724.7|8
1740359730000|2025-02-24 01:15:30|4731.7|4725.7|4731.2|4725.2|4731.7|4725.7|4731.2|4725.2|5
1740359740000|2025-02-24 01:15:40|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4
1740359750000|2025-02-24 01:15:50|||||||||1
1740359760000|2025-02-24 01:16:00|4733.2|4727.2|4732.7|4726.7|4733.2|4727.2|4732.7|4726.7|1
1740359770000|2025-02-24 01:16:10|4733.2|4727.2|4734.2|4728.2|4734.2|4728.2|4733.2|4727.2|89
1740359780000|2025-02-24 01:16:20|4734.7|4728.7|4733.2|4727.2|4734.7|4728.7|4733.2|4727.2|6
1740359790000|2025-02-24 01:16:30|4733.7|4727.7|4732.7|4726.7|4733.7|4727.7|4732.7|4726.7|0
1740359810000|2025-02-24 01:16:50|4734.7|4728.7|4733.2|4727.2|4734.7|4728.7|4733.2|4727.2|115
1740359820000|2025-02-24 01:17:00|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|4732.7|4726.7|1
1740359830000|2025-02-24 01:17:10|4731.2|4725.2|4730.7|4724.7|4731.2|4725.2|4730.7|4724.7|2
1740359840000|2025-02-24 01:17:20|||||||||1
1740359850000|2025-02-24 01:17:30|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|4729.7|4723.7|1
1740359860000|2025-02-24 01:17:40|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|0
1740359870000|2025-02-24 01:17:50|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|1
1740359880000|2025-02-24 01:18:00|4729.2|4723.2|4731.2|4725.2|4731.7|4725.7|4729.2|4723.2|9
1740359890000|2025-02-24 01:18:10|4732.2|4726.2|4730.7|4724.7|4732.2|4726.2|4730.7|4724.7|1
1740359900000|2025-02-24 01:18:20|4730.2|4724.2|4729.7|4723.7|4730.2|4724.2|4729.2|4723.2|1
1740359910000|2025-02-24 01:18:30|4730.2|4724.2|4731.2|4725.2|4731.2|4725.2|4730.2|4724.2|1
1740359920000|2025-02-24 01:18:40|4730.7|4724.7|4730.7|4724.7|4730.7|4724.7|4730.7|4724.7|1
1740359940000|2025-02-24 01:19:00|4729.2|4723.2|4729.7|4723.7|4729.7|4723.7|4729.2|4723.2|1
1740359950000|2025-02-24 01:19:10|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|1
1740359960000|2025-02-24 01:19:20|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|4729.2|4723.2|1
1740359970000|2025-02-24 01:19:30|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1740359980000|2025-02-24 01:19:40|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|1
1740359990000|2025-02-24 01:19:50|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|0
1740360000000|2025-02-24 01:20:00|4727.7|4721.7|4727.7|4721.7|4728.7|4722.7|4727.7|4721.7|4
1740360010000|2025-02-24 01:20:10|4728.2|4722.2|4727.7|4721.7|4728.2|4722.2|4727.7|4721.7|1
1740360020000|2025-02-24 01:20:20|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|1
1740360080000|2025-02-24 01:21:20|4728.6|4722.6|4728.7|4722.7|4728.7|4722.7|4728.6|4722.6|7
1740360090000|2025-02-24 01:21:30|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|1
1740360120000|2025-02-24 01:22:00|4727.2|4721.2|4728.7|4722.7|4728.7|4722.7|4727.2|4721.2|8
1740360140000|2025-02-24 01:22:20|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|3
1740360150000|2025-02-24 01:22:30|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4727.7|4721.7|5
1740360180000|2025-02-24 01:23:00|4727.2|4721.2|4727.7|4721.7|4727.7|4721.7|4727.2|4721.2|1
1740360190000|2025-02-24 01:23:10|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|1
1740360200000|2025-02-24 01:23:20|4727.2|4721.2|4726.7|4720.7|4727.2|4721.2|4726.7|4720.7|2
1740360220000|2025-02-24 01:23:40|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|4727.2|4721.2|1
1740360230000|2025-02-24 01:23:50|4728.2|4722.2|4729.2|4723.2|4729.2|4723.2|4728.2|4722.2|0
1740360250000|2025-02-24 01:24:10|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|4730.2|4724.2|0
1740360260000|2025-02-24 01:24:20|4731.2|4725.2|4730.7|4724.7|4731.2|4725.2|4730.7|4724.7|1
1740360270000|2025-02-24 01:24:30|4729.7|4723.7|4729.2|4723.2|4729.7|4723.7|4729.2|4723.2|1
1740360280000|2025-02-24 01:24:40|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|4728.7|4722.7|1
1740360300000|2025-02-24 01:25:00|||||||||5
1740360310000|2025-02-24 01:25:10|4727.7|4721.7|4728.2|4722.2|4728.2|4722.2|4727.7|4721.7|4
1740360320000|2025-02-24 01:25:20|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|4727.7|4721.7|0
1740360330000|2025-02-24 01:25:30|4728.2|4722.2|4726.7|4720.7|4728.7|4722.7|4726.7|4720.7|3
1740360370000|2025-02-24 01:26:10|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|1
1740360380000|2025-02-24 01:26:20|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|3
1740360390000|2025-02-24 01:26:30|4727.2|4721.2|4727.7|4721.7|4727.7|4721.7|4727.2|4721.2|2
1740360400000|2025-02-24 01:26:40|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|4727.2|4721.2|0
1740360410000|2025-02-24 01:26:50|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|4726.7|4720.7|0
1740360420000|2025-02-24 01:27:00|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|1
1740360430000|2025-02-24 01:27:10|4725.2|4719.2|4725.2|4719.2|4725.7|4719.7|4725.2|4719.2|0
1740360440000|2025-02-24 01:27:20|4725.7|4719.7|4724.7|4718.7|4725.7|4719.7|4724.7|4718.7|1
1740360480000|2025-02-24 01:28:00|4724.2|4718.2|4722.7|4716.7|4724.2|4718.2|4722.2|4716.2|7
1740360500000|2025-02-24 01:28:20|||||||||1
1740360510000|2025-02-24 01:28:30|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|6
1740360520000|2025-02-24 01:28:40|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|4722.7|4716.7|5
1740360540000|2025-02-24 01:29:00|4723.2|4717.2|4722.7|4716.7|4723.2|4717.2|4722.7|4716.7|2
1740360550000|2025-02-24 01:29:10|4723.2|4717.2|4722.7|4716.7|4723.2|4717.2|4722.2|4716.2|2
1740360560000|2025-02-24 01:29:20|4722.2|4716.2|4722.7|4716.7|4722.7|4716.7|4722.2|4716.2|1
1740360590000|2025-02-24 01:29:50|4721.7|4715.7|4721.2|4715.2|4722.7|4716.7|4721.2|4715.2|55
1740360600000|2025-02-24 01:30:00|4721.7|4715.7|4721.2|4715.2|4721.7|4715.7|4721.2|4715.2|3
1740360610000|2025-02-24 01:30:10|4721.7|4715.7|4720.7|4714.7|4721.7|4715.7|4720.7|4714.7|1
1740360620000|2025-02-24 01:30:20|4721.2|4715.2|4720.7|4714.7|4721.2|4715.2|4720.7|4714.7|5
1740360630000|2025-02-24 01:30:30|||||||||1
1740360660000|2025-02-24 01:31:00|4720.2|4714.2|4719.7|4713.7|4720.2|4714.2|4719.7|4713.7|1
1740360670000|2025-02-24 01:31:10|4716.7|4710.7|4716.7|4710.7|4717.2|4711.2|4716.7|4710.7|23
1740360680000|2025-02-24 01:31:20|4717.2|4711.2|4716.7|4710.7|4717.2|4711.2|4716.7|4710.7|0
1740360690000|2025-02-24 01:31:30|4717.2|4711.2|4717.7|4711.7|4717.7|4711.7|4716.7|4710.7|14
1740360700000|2025-02-24 01:31:40|4717.2|4711.2|4716.7|4710.7|4717.2|4711.2|4716.7|4710.7|0
1740360710000|2025-02-24 01:31:50|4716.2|4710.2|4715.2|4709.2|4716.2|4710.2|4715.2|4709.2|7
1740360720000|2025-02-24 01:32:00|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.2|4709.2|7
1740360740000|2025-02-24 01:32:20|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4
1740360750000|2025-02-24 01:32:30|4717.2|4711.2|4716.7|4710.7|4717.2|4711.2|4716.7|4710.7|3
1740360760000|2025-02-24 01:32:40|||||||||1
1740360780000|2025-02-24 01:33:00|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|12
1740360790000|2025-02-24 01:33:10|4715.7|4709.7|4716.7|4710.7|4716.7|4710.7|4715.7|4709.7|0
1740360800000|2025-02-24 01:33:20|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|1
1740360810000|2025-02-24 01:33:30|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|2
1740360820000|2025-02-24 01:33:40|||||||||17
1740360830000|2025-02-24 01:33:50|||||||||12
1740360840000|2025-02-24 01:34:00|4718.7|4712.7|4720.2|4714.2|4720.7|4714.7|4718.7|4712.7|18
1740360850000|2025-02-24 01:34:10|4720.7|4714.7|4720.2|4714.2|4721.2|4715.2|4720.2|4714.2|2
1740360860000|2025-02-24 01:34:20|4719.7|4713.7|4722.2|4716.2|4722.2|4716.2|4719.7|4713.7|1
1740360880000|2025-02-24 01:34:40|4721.7|4715.7|4721.7|4715.7|4722.2|4716.2|4721.7|4715.7|0
1740360900000|2025-02-24 01:35:00|4722.2|4716.2|4721.7|4715.7|4722.2|4716.2|4721.7|4715.7|0
1740360910000|2025-02-24 01:35:10|4722.2|4716.2|4722.7|4716.7|4722.7|4716.7|4722.2|4716.2|1
1740360930000|2025-02-24 01:35:30|4723.2|4717.2|4723.2|4717.2|4723.7|4717.7|4723.2|4717.2|1
1740360940000|2025-02-24 01:35:40|4723.7|4717.7|4724.2|4718.2|4724.2|4718.2|4723.7|4717.7|0
1740360950000|2025-02-24 01:35:50|4724.7|4718.7|4723.7|4717.7|4724.7|4718.7|4723.7|4717.7|1
1740360960000|2025-02-24 01:36:00|4724.2|4718.2|4723.7|4717.7|4724.2|4718.2|4723.2|4717.2|3
1740360970000|2025-02-24 01:36:10|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|4723.2|4717.2|1
1740360980000|2025-02-24 01:36:20|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|4723.7|4717.7|1
1740360990000|2025-02-24 01:36:30|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|0
1740361000000|2025-02-24 01:36:40|4725.2|4719.2|4725.2|4719.2|4725.2|4719.2|4725.2|4719.2|0
1740361020000|2025-02-24 01:37:00|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|4725.7|4719.7|0
1740361030000|2025-02-24 01:37:10|4725.2|4719.2|4724.7|4718.7|4725.2|4719.2|4724.7|4718.7|1
1740361040000|2025-02-24 01:37:20|4725.2|4719.2|4724.7|4718.7|4725.2|4719.2|4724.7|4718.7|1
1740361050000|2025-02-24 01:37:30|4723.2|4717.2|4722.7|4716.7|4723.2|4717.2|4722.7|4716.7|1
1740361080000|2025-02-24 01:38:00|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|1
1740361090000|2025-02-24 01:38:10|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|1
1740361100000|2025-02-24 01:38:20|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|4721.7|4715.7|1
1740361130000|2025-02-24 01:38:50|4721.2|4715.2|4720.7|4714.7|4721.2|4715.2|4720.7|4714.7|0
1740361150000|2025-02-24 01:39:10|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|4721.2|4715.2|2
1740361170000|2025-02-24 01:39:30|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|1
1740361200000|2025-02-24 01:40:00|4719.2|4713.2|4719.7|4713.7|4719.7|4713.7|4719.2|4713.2|1
1740361210000|2025-02-24 01:40:10|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|0
1740361220000|2025-02-24 01:40:20|4719.7|4713.7|4721.2|4715.2|4721.2|4715.2|4719.7|4713.7|2
1740361230000|2025-02-24 01:40:30|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|0
1740361270000|2025-02-24 01:41:10|4721.2|4715.2|4720.7|4714.7|4721.2|4715.2|4720.7|4714.7|0
1740361280000|2025-02-24 01:41:20|4720.2|4714.2|4719.7|4713.7|4720.2|4714.2|4719.2|4713.2|3
1740361300000|2025-02-24 01:41:40|4720.2|4714.2|4719.7|4713.7|4720.7|4714.7|4719.7|4713.7|2
1740361310000|2025-02-24 01:41:50|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|1
1740361330000|2025-02-24 01:42:10|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|4720.7|4714.7|0
1740361340000|2025-02-24 01:42:20|4719.7|4713.7|4719.2|4713.2|4719.7|4713.7|4719.2|4713.2|3
1740361360000|2025-02-24 01:42:40|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|4718.7|4712.7|1
1740361380000|2025-02-24 01:43:00|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|2
1740361390000|2025-02-24 01:43:10|4719.7|4713.7|4719.2|4713.2|4719.7|4713.7|4719.2|4713.2|0
1740361400000|2025-02-24 01:43:20|4719.7|4713.7|4719.2|4713.2|4719.7|4713.7|4719.2|4713.2|1
1740361410000|2025-02-24 01:43:30|||||||||2
1740361430000|2025-02-24 01:43:50|||||||||1
1740361450000|2025-02-24 01:44:10|4717.7|4711.7|4716.2|4710.2|4717.7|4711.7|4716.2|4710.2|4
1740361470000|2025-02-24 01:44:30|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|1
1740361490000|2025-02-24 01:44:50|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|3
1740361500000|2025-02-24 01:45:00|4716.7|4710.7|4716.2|4710.2|4716.7|4710.7|4716.2|4710.2|0
1740361520000|2025-02-24 01:45:20|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|7
1740361530000|2025-02-24 01:45:30|||||||||1
1740361540000|2025-02-24 01:45:40|4713.7|4707.7|4712.7|4706.7|4713.7|4707.7|4712.7|4706.7|7
1740361550000|2025-02-24 01:45:50|4712.2|4706.2|4711.7|4705.7|4712.2|4706.2|4711.7|4705.7|18
1740361560000|2025-02-24 01:46:00|||||||||5
1740361570000|2025-02-24 01:46:10|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.2|4707.2|17
1740361580000|2025-02-24 01:46:20|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|2
1740361600000|2025-02-24 01:46:40|4714.7|4708.7|4714.2|4708.2|4714.7|4708.7|4714.2|4708.2|4
1740361620000|2025-02-24 01:47:00|4714.7|4708.7|4713.7|4707.7|4714.7|4708.7|4713.7|4707.7|1
1740361640000|2025-02-24 01:47:20|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|2
1740361680000|2025-02-24 01:48:00|||||||||1
1740361700000|2025-02-24 01:48:20|||||||||1
1740361710000|2025-02-24 01:48:30|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|1
1740361720000|2025-02-24 01:48:40|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1740361730000|2025-02-24 01:48:50|4714.7|4708.7|4714.2|4708.2|4714.7|4708.7|4714.2|4708.2|6
1740361740000|2025-02-24 01:49:00|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1740361760000|2025-02-24 01:49:20|4715.2|4709.2|4712.7|4706.7|4715.2|4709.2|4712.7|4706.7|5
1740361780000|2025-02-24 01:49:40|4713.7|4707.7|4713.2|4707.2|4713.7|4707.7|4713.2|4707.2|3
1740361790000|2025-02-24 01:49:50|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|1
1740361800000|2025-02-24 01:50:00|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|1
1740361820000|2025-02-24 01:50:20|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|0
1740361830000|2025-02-24 01:50:30|4710.7|4704.7|4710.2|4704.2|4710.7|4704.7|4710.2|4704.2|5
1740361840000|2025-02-24 01:50:40|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|2
1740361850000|2025-02-24 01:50:50|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|0
1740361860000|2025-02-24 01:51:00|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|11
1740361870000|2025-02-24 01:51:10|||||||||3
1740361880000|2025-02-24 01:51:20|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|8
1740361900000|2025-02-24 01:51:40|||||||||2
1740361910000|2025-02-24 01:51:50|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4
1740361920000|2025-02-24 01:52:00|4706.2|4700.2|4705.7|4699.7|4706.7|4700.7|4705.7|4699.7|6
1740361930000|2025-02-24 01:52:10|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|1
1740361940000|2025-02-24 01:52:20|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4705.7|4699.7|23
1740361950000|2025-02-24 01:52:30|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|5
1740361970000|2025-02-24 01:52:50|||||||||1
1740361990000|2025-02-24 01:53:10|4706.2|4700.2|4706.7|4700.7|4706.7|4700.7|4706.2|4700.2|1
1740362000000|2025-02-24 01:53:20|4706.2|4700.2|4707.2|4701.2|4707.2|4701.2|4706.2|4700.2|3
1740362010000|2025-02-24 01:53:30|4707.7|4701.7|4707.2|4701.2|4707.7|4701.7|4707.2|4701.2|1
1740362020000|2025-02-24 01:53:40|4707.7|4701.7|4707.2|4701.2|4707.7|4701.7|4707.2|4701.2|3
1740362030000|2025-02-24 01:53:50|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|2
1740362040000|2025-02-24 01:54:00|4708.2|4702.2|4707.7|4701.7|4708.2|4702.2|4707.7|4701.7|5
1740362050000|2025-02-24 01:54:10|4706.7|4700.7|4706.7|4700.7|4707.2|4701.2|4706.2|4700.2|1
1740362060000|2025-02-24 01:54:20|4707.2|4701.2|4706.2|4700.2|4707.2|4701.2|4706.2|4700.2|0
1740362070000|2025-02-24 01:54:30|4706.7|4700.7|4706.7|4700.7|4707.2|4701.2|4706.7|4700.7|1
1740362080000|2025-02-24 01:54:40|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|0
1740362090000|2025-02-24 01:54:50|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|0
1740362100000|2025-02-24 01:55:00|4706.7|4700.7|4705.7|4699.7|4706.7|4700.7|4705.7|4699.7|0
1740362110000|2025-02-24 01:55:10|||||||||5
1740362120000|2025-02-24 01:55:20|||||||||12
1740362130000|2025-02-24 01:55:30|4704.7|4698.7|4705.7|4699.7|4705.7|4699.7|4704.7|4698.7|15
1740362160000|2025-02-24 01:56:00|4706.2|4700.2|4706.7|4700.7|4706.7|4700.7|4706.2|4700.2|2
1740362250000|2025-02-24 01:57:30|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|1
1740362320000|2025-02-24 01:58:40|4706.2|4700.2|4706.7|4700.7|4706.7|4700.7|4706.2|4700.2|2
1740362330000|2025-02-24 01:58:50|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|1
1740362340000|2025-02-24 01:59:00|4706.2|4700.2|4706.7|4700.7|4706.7|4700.7|4706.2|4700.2|4
1740362350000|2025-02-24 01:59:10|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|1
1740362400000|2025-02-24 02:00:00|4706.7|4700.7|4707.2|4701.2|4707.2|4701.2|4706.7|4700.7|10
1740362410000|2025-02-24 02:00:10|4707.7|4701.7|4706.7|4700.7|4707.7|4701.7|4706.7|4700.7|1
1740362420000|2025-02-24 02:00:20|4706.2|4700.2|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|1
1740362440000|2025-02-24 02:00:40|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4705.7|4699.7|5
1740362450000|2025-02-24 02:00:50|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1740362460000|2025-02-24 02:01:00|4706.2|4700.2|4706.2|4700.2|4707.2|4701.2|4706.2|4700.2|1
1740362480000|2025-02-24 02:01:20|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|4705.7|4699.7|0
1740362490000|2025-02-24 02:01:30|4706.2|4700.2|4705.7|4699.7|4706.2|4700.2|4705.7|4699.7|0
1740362520000|2025-02-24 02:02:00|4705.2|4699.2|4705.7|4699.7|4705.7|4699.7|4705.2|4699.2|11
1740362530000|2025-02-24 02:02:10|4698.7|4692.7|4696.2|4690.2|4698.7|4692.7|4695.7|4689.7|49
1740362540000|2025-02-24 02:02:20|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|4698.2|4692.2|7
1740362550000|2025-02-24 02:02:30|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|4697.2|4691.2|7
1740362560000|2025-02-24 02:02:40|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|4697.7|4691.7|0
1740362570000|2025-02-24 02:02:50|4699.2|4693.2|4699.2|4693.2|4699.2|4693.2|4699.2|4693.2|1
1740362580000|2025-02-24 02:03:00|4698.7|4692.7|4699.2|4693.2|4699.2|4693.2|4698.7|4692.7|1
1740362590000|2025-02-24 02:03:10|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|4700.2|4694.2|1
1740362600000|2025-02-24 02:03:20|||||||||3
1740362610000|2025-02-24 02:03:30|4699.7|4693.7|4700.7|4694.7|4700.7|4694.7|4699.7|4693.7|1
1740362620000|2025-02-24 02:03:40|4700.2|4694.2|4699.2|4693.2|4700.2|4694.2|4699.2|4693.2|6
1740362630000|2025-02-24 02:03:50|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|4699.7|4693.7|0
1740362640000|2025-02-24 02:04:00|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|4701.2|4695.2|0
1740362650000|2025-02-24 02:04:10|4700.7|4694.7|4700.2|4694.2|4700.7|4694.7|4700.2|4694.2|0
1740362680000|2025-02-24 02:04:40|4699.7|4693.7|4701.2|4695.2|4701.2|4695.2|4699.7|4693.7|1
1740362690000|2025-02-24 02:04:50|4701.7|4695.7|4703.2|4697.2|4703.2|4697.2|4701.7|4695.7|2
1740362700000|2025-02-24 02:05:00|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|0
1740362710000|2025-02-24 02:05:10|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|1
1740362720000|2025-02-24 02:05:20|4703.2|4697.2|4703.2|4697.2|4703.7|4697.7|4703.2|4697.2|0
1740362730000|2025-02-24 02:05:30|4702.7|4696.7|4702.7|4696.7|4702.7|4696.7|4702.2|4696.2|1
1740362740000|2025-02-24 02:05:40|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|4703.2|4697.2|3
1740362750000|2025-02-24 02:05:50|4704.2|4698.2|4703.7|4697.7|4704.2|4698.2|4703.7|4697.7|2
1740362760000|2025-02-24 02:06:00|4704.2|4698.2|4706.2|4700.2|4706.7|4700.7|4704.2|4698.2|5
1740362770000|2025-02-24 02:06:10|4705.7|4699.7|4705.2|4699.2|4705.7|4699.7|4705.2|4699.2|0
1740362780000|2025-02-24 02:06:20|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|2
1740362800000|2025-02-24 02:06:40|4705.7|4699.7|4705.2|4699.2|4706.2|4700.2|4705.2|4699.2|1
1740362810000|2025-02-24 02:06:50|4704.7|4698.7|4705.2|4699.2|4705.7|4699.7|4704.7|4698.7|11
1740362820000|2025-02-24 02:07:00|4706.2|4700.2|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|3
1740362830000|2025-02-24 02:07:10|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|0
1740362840000|2025-02-24 02:07:20|4706.7|4700.7|4705.2|4699.2|4706.7|4700.7|4705.2|4699.2|0
1740362850000|2025-02-24 02:07:30|4704.2|4698.2|4704.2|4698.2|4704.7|4698.7|4704.2|4698.2|1
1740362870000|2025-02-24 02:07:50|4703.7|4697.7|4704.2|4698.2|4704.2|4698.2|4703.7|4697.7|0
1740362880000|2025-02-24 02:08:00|4704.7|4698.7|4705.7|4699.7|4705.7|4699.7|4704.7|4698.7|1
1740362890000|2025-02-24 02:08:10|4705.2|4699.2|4704.2|4698.2|4705.2|4699.2|4703.2|4697.2|9
1740362930000|2025-02-24 02:08:50|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|0
1740362940000|2025-02-24 02:09:00|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|4704.2|4698.2|3
1740362960000|2025-02-24 02:09:20|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|0
1740362980000|2025-02-24 02:09:40|||||||||1
1740362990000|2025-02-24 02:09:50|4703.7|4697.7|4703.2|4697.2|4704.2|4698.2|4703.2|4697.2|0
1740363010000|2025-02-24 02:10:10|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|4703.7|4697.7|0
1740363030000|2025-02-24 02:10:30|4703.2|4697.2|4704.2|4698.2|4704.2|4698.2|4703.2|4697.2|0
1740363040000|2025-02-24 02:10:40|4703.7|4697.7|4703.2|4697.2|4703.7|4697.7|4703.2|4697.2|0
1740363050000|2025-02-24 02:10:50|4703.7|4697.7|4703.7|4697.7|4704.2|4698.2|4703.7|4697.7|0
1740363060000|2025-02-24 02:11:00|4704.2|4698.2|4703.2|4697.2|4704.2|4698.2|4702.2|4696.2|0
1740363070000|2025-02-24 02:11:10|4703.7|4697.7|4704.2|4698.2|4704.2|4698.2|4703.2|4697.2|0
1740363090000|2025-02-24 02:11:30|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|4704.7|4698.7|1
1740363100000|2025-02-24 02:11:40|4705.2|4699.2|4706.2|4700.2|4706.2|4700.2|4705.2|4699.2|1
1740363120000|2025-02-24 02:12:00|4706.7|4700.7|4707.2|4701.2|4707.2|4701.2|4706.2|4700.2|0
1740363140000|2025-02-24 02:12:20|4707.7|4701.7|4707.2|4701.2|4707.7|4701.7|4707.2|4701.2|0
1740363150000|2025-02-24 02:12:30|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.2|4701.2|0
1740363180000|2025-02-24 02:13:00|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|1
1740363200000|2025-02-24 02:13:20|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.2|4701.2|0
1740363210000|2025-02-24 02:13:30|||||||||2
1740363230000|2025-02-24 02:13:50|||||||||1
1740363240000|2025-02-24 02:14:00|4709.2|4703.2|4709.2|4703.2|4709.7|4703.7|4709.2|4703.2|7
1740363260000|2025-02-24 02:14:20|4709.7|4703.7|4709.2|4703.2|4709.7|4703.7|4709.2|4703.2|0
1740363270000|2025-02-24 02:14:30|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|0
1740363280000|2025-02-24 02:14:40|4710.2|4704.2|4709.7|4703.7|4710.2|4704.2|4709.7|4703.7|1
1740363290000|2025-02-24 02:14:50|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|1
1740363300000|2025-02-24 02:15:00|4709.7|4703.7|4710.2|4704.2|4710.2|4704.2|4709.7|4703.7|0
1740363310000|2025-02-24 02:15:10|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|0
1740363320000|2025-02-24 02:15:20|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|0
1740363350000|2025-02-24 02:15:50|||||||||1
1740363360000|2025-02-24 02:16:00|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|0
1740363370000|2025-02-24 02:16:10|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|1
1740363390000|2025-02-24 02:16:30|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|4709.7|4703.7|0
1740363400000|2025-02-24 02:16:40|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|1
1740363460000|2025-02-24 02:17:40|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|1
1740363480000|2025-02-24 02:18:00|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4711.7|4705.7|1
1740363490000|2025-02-24 02:18:10|4712.7|4706.7|4712.2|4706.2|4712.7|4706.7|4712.2|4706.2|1
1740363510000|2025-02-24 02:18:30|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4710.7|4704.7|1
1740363520000|2025-02-24 02:18:40|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4711.7|4705.7|0
1740363550000|2025-02-24 02:19:10|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1740363560000|2025-02-24 02:19:20|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1740363600000|2025-02-24 02:20:00|4711.2|4705.2|4711.7|4705.7|4711.7|4705.7|4711.2|4705.2|0
1740363610000|2025-02-24 02:20:10|4712.2|4706.2|4711.2|4705.2|4712.7|4706.7|4710.7|4704.7|1
1740363630000|2025-02-24 02:20:30|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|4710.7|4704.7|0
1740363640000|2025-02-24 02:20:40|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|3
1740363650000|2025-02-24 02:20:50|4712.2|4706.2|4710.7|4704.7|4712.2|4706.2|4710.7|4704.7|3
1740363660000|2025-02-24 02:21:00|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|0
1740363670000|2025-02-24 02:21:10|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|2
1740363680000|2025-02-24 02:21:20|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|1
1740363700000|2025-02-24 02:21:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|2
1740363720000|2025-02-24 02:22:00|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|0
1740363730000|2025-02-24 02:22:10|4710.2|4704.2|4709.2|4703.2|4710.2|4704.2|4709.2|4703.2|2
1740363740000|2025-02-24 02:22:20|4708.7|4702.7|4708.2|4702.2|4708.7|4702.7|4707.7|4701.7|0
1740363780000|2025-02-24 02:23:00|4708.7|4702.7|4708.2|4702.2|4708.7|4702.7|4708.2|4702.2|0
1740363790000|2025-02-24 02:23:10|4708.7|4702.7|4708.2|4702.2|4709.2|4703.2|4708.2|4702.2|0
1740363810000|2025-02-24 02:23:30|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1740363820000|2025-02-24 02:23:40|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|4708.7|4702.7|0
1740363830000|2025-02-24 02:23:50|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1740363870000|2025-02-24 02:24:30|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1740363880000|2025-02-24 02:24:40|4707.2|4701.2|4706.2|4700.2|4707.2|4701.2|4706.2|4700.2|3
1740363910000|2025-02-24 02:25:10|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|0
1740363960000|2025-02-24 02:26:00|4706.7|4700.7|4707.2|4701.2|4707.2|4701.2|4706.7|4700.7|1
1740363970000|2025-02-24 02:26:10|4708.2|4702.2|4707.2|4701.2|4708.2|4702.2|4707.2|4701.2|0
1740363980000|2025-02-24 02:26:20|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1740363990000|2025-02-24 02:26:30|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1740364000000|2025-02-24 02:26:40|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|0
1740364030000|2025-02-24 02:27:10|4707.7|4701.7|4707.2|4701.2|4707.7|4701.7|4707.2|4701.2|0
1740364050000|2025-02-24 02:27:30|4706.7|4700.7|4707.2|4701.2|4707.2|4701.2|4706.7|4700.7|0
1740364090000|2025-02-24 02:28:10|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1740364100000|2025-02-24 02:28:20|4708.2|4702.2|4708.7|4702.7|4708.7|4702.7|4708.2|4702.2|0
1740364110000|2025-02-24 02:28:30|4708.2|4702.2|4707.7|4701.7|4708.2|4702.2|4707.7|4701.7|0
1740364120000|2025-02-24 02:28:40|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1740364130000|2025-02-24 02:28:50|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1740364140000|2025-02-24 02:29:00|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1740364160000|2025-02-24 02:29:20|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|5
1740364170000|2025-02-24 02:29:30|4710.2|4704.2|4711.2|4705.2|4711.2|4705.2|4710.2|4704.2|4
1740364200000|2025-02-24 02:30:00|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4709.2|4703.2|4
1740364210000|2025-02-24 02:30:10|4712.2|4706.2|4711.2|4705.2|4712.7|4706.7|4710.2|4704.2|1
1740364220000|2025-02-24 02:30:20|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4711.2|4705.2|0
1740364230000|2025-02-24 02:30:30|4711.7|4705.7|4713.2|4707.2|4713.2|4707.2|4711.7|4705.7|0
1740364240000|2025-02-24 02:30:40|4712.2|4706.2|4711.2|4705.2|4712.7|4706.7|4711.2|4705.2|0
1740364250000|2025-02-24 02:30:50|4710.2|4704.2|4712.2|4706.2|4712.2|4706.2|4710.2|4704.2|0
1740364260000|2025-02-24 02:31:00|4713.2|4707.2|4712.7|4706.7|4713.7|4707.7|4711.2|4705.2|11
1740364270000|2025-02-24 02:31:10|4712.2|4706.2|4712.2|4706.2|4712.7|4706.7|4711.7|4705.7|2
1740364280000|2025-02-24 02:31:20|4711.2|4705.2|4711.2|4705.2|4711.7|4705.7|4710.7|4704.7|0
1740364290000|2025-02-24 02:31:30|4711.7|4705.7|4712.7|4706.7|4713.2|4707.2|4711.7|4705.7|0
1740364300000|2025-02-24 02:31:40|4712.2|4706.2|4712.7|4706.7|4712.7|4706.7|4712.2|4706.2|0
1740364310000|2025-02-24 02:31:50|4712.2|4706.2|4714.2|4708.2|4714.2|4708.2|4712.2|4706.2|2
1740364320000|2025-02-24 02:32:00|4714.7|4708.7|4714.2|4708.2|4714.7|4708.7|4714.2|4708.2|1
1740364330000|2025-02-24 02:32:10|4713.2|4707.2|4710.2|4704.2|4713.2|4707.2|4710.2|4704.2|2
1740364340000|2025-02-24 02:32:20|4710.7|4704.7|4709.2|4703.2|4710.7|4704.7|4709.2|4703.2|3
1740364350000|2025-02-24 02:32:30|4708.7|4702.7|4709.7|4703.7|4709.7|4703.7|4708.7|4702.7|1
1740364360000|2025-02-24 02:32:40|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4
1740364380000|2025-02-24 02:33:00|4710.7|4704.7|4710.2|4704.2|4710.7|4704.7|4710.2|4704.2|1
1740364390000|2025-02-24 02:33:10|4710.7|4704.7|4712.7|4706.7|4712.7|4706.7|4710.7|4704.7|1
1740364400000|2025-02-24 02:33:20|4713.2|4707.2|4712.2|4706.2|4713.2|4707.2|4712.2|4706.2|0
1740364410000|2025-02-24 02:33:30|4712.7|4706.7|4711.2|4705.2|4712.7|4706.7|4711.2|4705.2|0
1740364430000|2025-02-24 02:33:50|4711.7|4705.7|4709.7|4703.7|4711.7|4705.7|4709.2|4703.2|1
1740364440000|2025-02-24 02:34:00|4710.2|4704.2|4709.2|4703.2|4710.7|4704.7|4709.2|4703.2|1
1740364450000|2025-02-24 02:34:10|4709.7|4703.7|4708.7|4702.7|4709.7|4703.7|4708.7|4702.7|1
1740364460000|2025-02-24 02:34:20|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4708.7|4702.7|2
1740364470000|2025-02-24 02:34:30|4709.7|4703.7|4709.2|4703.2|4710.2|4704.2|4709.2|4703.2|2
1740364480000|2025-02-24 02:34:40|4709.7|4703.7|4709.2|4703.2|4709.7|4703.7|4709.2|4703.2|0
1740364490000|2025-02-24 02:34:50|4708.7|4702.7|4709.2|4703.2|4709.2|4703.2|4708.7|4702.7|0
1740364500000|2025-02-24 02:35:00|4709.7|4703.7|4709.2|4703.2|4710.2|4704.2|4709.2|4703.2|0
1740364510000|2025-02-24 02:35:10|4709.7|4703.7|4711.7|4705.7|4711.7|4705.7|4709.7|4703.7|1
1740364520000|2025-02-24 02:35:20|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|1
1740364530000|2025-02-24 02:35:30|4712.7|4706.7|4713.2|4707.2|4713.2|4707.2|4712.7|4706.7|0
1740364540000|2025-02-24 02:35:40|4712.7|4706.7|4713.2|4707.2|4713.2|4707.2|4712.2|4706.2|0
1740364560000|2025-02-24 02:36:00|4712.2|4706.2|4711.2|4705.2|4712.2|4706.2|4711.2|4705.2|1
1740364570000|2025-02-24 02:36:10|4710.2|4704.2|4709.2|4703.2|4711.2|4705.2|4709.2|4703.2|1
1740364580000|2025-02-24 02:36:20|4709.7|4703.7|4709.2|4703.2|4710.2|4704.2|4709.2|4703.2|1
1740364590000|2025-02-24 02:36:30|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4707.2|4701.2|1
1740364600000|2025-02-24 02:36:40|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|3
1740364610000|2025-02-24 02:36:50|4708.2|4702.2|4707.7|4701.7|4708.2|4702.2|4707.2|4701.2|0
1740364620000|2025-02-24 02:37:00|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|1
1740364630000|2025-02-24 02:37:10|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|1
1740364640000|2025-02-24 02:37:20|4707.7|4701.7|4708.7|4702.7|4708.7|4702.7|4707.2|4701.2|0
1740364650000|2025-02-24 02:37:30|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|1
1740364660000|2025-02-24 02:37:40|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4709.2|4703.2|0
1740364680000|2025-02-24 02:38:00|4710.7|4704.7|4710.2|4704.2|4711.2|4705.2|4710.2|4704.2|1
1740364690000|2025-02-24 02:38:10|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|0
1740364700000|2025-02-24 02:38:20|4711.7|4705.7|4711.2|4705.2|4712.2|4706.2|4711.2|4705.2|0
1740364710000|2025-02-24 02:38:30|4712.2|4706.2|4713.2|4707.2|4713.2|4707.2|4712.2|4706.2|0
1740364720000|2025-02-24 02:38:40|4712.7|4706.7|4712.7|4706.7|4713.2|4707.2|4712.7|4706.7|0
1740364740000|2025-02-24 02:39:00|4713.2|4707.2|4712.2|4706.2|4713.2|4707.2|4712.2|4706.2|1
1740364760000|2025-02-24 02:39:20|4712.7|4706.7|4712.2|4706.2|4712.7|4706.7|4712.2|4706.2|1
1740364780000|2025-02-24 02:39:40|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4711.2|4705.2|2
1740364790000|2025-02-24 02:39:50|4711.7|4705.7|4711.2|4705.2|4711.7|4705.7|4711.2|4705.2|0
1740364800000|2025-02-24 02:40:00|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4711.7|4705.7|0
1740364810000|2025-02-24 02:40:10|4712.7|4706.7|4713.2|4707.2|4713.2|4707.2|4712.7|4706.7|0
1740364820000|2025-02-24 02:40:20|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1740364830000|2025-02-24 02:40:30|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1740364840000|2025-02-24 02:40:40|4712.7|4706.7|4713.2|4707.2|4713.2|4707.2|4712.7|4706.7|0
1740364850000|2025-02-24 02:40:50|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1740364860000|2025-02-24 02:41:00|4712.7|4706.7|4714.7|4708.7|4714.7|4708.7|4712.2|4706.2|3
1740364870000|2025-02-24 02:41:10|4715.2|4709.2|4716.2|4710.2|4716.2|4710.2|4715.2|4709.2|1
1740364880000|2025-02-24 02:41:20|4716.7|4710.7|4715.7|4709.7|4716.7|4710.7|4715.7|4709.7|2
1740364890000|2025-02-24 02:41:30|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|0
1740364900000|2025-02-24 02:41:40|4716.7|4710.7|4716.2|4710.2|4716.7|4710.7|4716.2|4710.2|0
1740364920000|2025-02-24 02:42:00|4716.7|4710.7|4718.2|4712.2|4718.2|4712.2|4716.7|4710.7|3
1740364930000|2025-02-24 02:42:10|4717.7|4711.7|4717.2|4711.2|4718.2|4712.2|4717.2|4711.2|0
1740364950000|2025-02-24 02:42:30|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4717.2|4711.2|0
1740364960000|2025-02-24 02:42:40|4717.7|4711.7|4718.2|4712.2|4718.2|4712.2|4717.7|4711.7|0
1740364970000|2025-02-24 02:42:50|4717.7|4711.7|4718.2|4712.2|4718.2|4712.2|4717.2|4711.2|0
1740364980000|2025-02-24 02:43:00|4717.2|4711.2|4717.2|4711.2|4717.7|4711.7|4717.2|4711.2|1
1740364990000|2025-02-24 02:43:10|4717.7|4711.7|4720.7|4714.7|4722.2|4716.2|4717.7|4711.7|11
1740365000000|2025-02-24 02:43:20|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|4720.2|4714.2|0
1740365010000|2025-02-24 02:43:30|4720.7|4714.7|4720.2|4714.2|4720.7|4714.7|4719.7|4713.7|5
1740365020000|2025-02-24 02:43:40|4719.2|4713.2|4720.2|4714.2|4720.2|4714.2|4719.2|4713.2|4
1740365030000|2025-02-24 02:43:50|4719.7|4713.7|4719.2|4713.2|4720.2|4714.2|4719.2|4713.2|3
1740365040000|2025-02-24 02:44:00|4718.7|4712.7|4718.7|4712.7|4719.2|4713.2|4718.2|4712.2|0
1740365050000|2025-02-24 02:44:10|4718.2|4712.2|4717.2|4711.2|4718.2|4712.2|4717.2|4711.2|2
1740365060000|2025-02-24 02:44:20|4716.7|4710.7|4717.2|4711.2|4717.2|4711.2|4716.7|4710.7|0
1740365070000|2025-02-24 02:44:30|4718.2|4712.2|4717.7|4711.7|4718.2|4712.2|4717.7|4711.7|1
1740365080000|2025-02-24 02:44:40|4718.2|4712.2|4717.2|4711.2|4718.2|4712.2|4717.2|4711.2|1
1740365110000|2025-02-24 02:45:10|4717.7|4711.7|4717.7|4711.7|4718.2|4712.2|4717.7|4711.7|0
1740365120000|2025-02-24 02:45:20|4718.2|4712.2|4718.7|4712.7|4718.7|4712.7|4718.2|4712.2|2
1740365130000|2025-02-24 02:45:30|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|0
1740365140000|2025-02-24 02:45:40|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|0
1740365150000|2025-02-24 02:45:50|4716.7|4710.7|4715.7|4709.7|4716.7|4710.7|4715.7|4709.7|0
1740365160000|2025-02-24 02:46:00|4715.2|4709.2|4714.7|4708.7|4715.2|4709.2|4714.7|4708.7|0
1740365170000|2025-02-24 02:46:10|4714.2|4708.2|4714.7|4708.7|4714.7|4708.7|4714.2|4708.2|2
1740365180000|2025-02-24 02:46:20|4715.2|4709.2|4713.2|4707.2|4715.2|4709.2|4713.2|4707.2|6
1740365190000|2025-02-24 02:46:30|4712.7|4706.7|4711.2|4705.2|4712.7|4706.7|4711.2|4705.2|0
1740365200000|2025-02-24 02:46:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4711.7|4705.7|3
1740365210000|2025-02-24 02:46:50|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4711.2|4705.2|0
1740365220000|2025-02-24 02:47:00|4711.2|4705.2|4712.2|4706.2|4712.2|4706.2|4711.2|4705.2|0
1740365240000|2025-02-24 02:47:20|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.2|4705.2|0
1740365250000|2025-02-24 02:47:30|4711.2|4705.2|4711.2|4705.2|4711.7|4705.7|4711.2|4705.2|0
1740365260000|2025-02-24 02:47:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1740365280000|2025-02-24 02:48:00|4712.7|4706.7|4713.2|4707.2|4713.7|4707.7|4712.7|4706.7|0
1740365290000|2025-02-24 02:48:10|||||||||1
1740365300000|2025-02-24 02:48:20|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|0
1740365320000|2025-02-24 02:48:40|4713.2|4707.2|4709.2|4703.2|4713.2|4707.2|4709.2|4703.2|2
1740365330000|2025-02-24 02:48:50|4708.7|4702.7|4709.2|4703.2|4709.2|4703.2|4708.2|4702.2|0
1740365350000|2025-02-24 02:49:10|4708.7|4702.7|4710.2|4704.2|4710.2|4704.2|4708.7|4702.7|2
1740365360000|2025-02-24 02:49:20|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1740365370000|2025-02-24 02:49:30|4708.2|4702.2|4707.7|4701.7|4708.2|4702.2|4707.7|4701.7|0
1740365380000|2025-02-24 02:49:40|4708.7|4702.7|4708.2|4702.2|4708.7|4702.7|4708.2|4702.2|1
1740365390000|2025-02-24 02:49:50|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1740365410000|2025-02-24 02:50:10|4708.2|4702.2|4708.2|4702.2|4709.2|4703.2|4708.2|4702.2|0
1740365450000|2025-02-24 02:50:50|4707.7|4701.7|4708.2|4702.2|4708.2|4702.2|4707.7|4701.7|1
1740365470000|2025-02-24 02:51:10|4707.2|4701.2|4708.2|4702.2|4708.2|4702.2|4707.2|4701.2|1
1740365480000|2025-02-24 02:51:20|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|4707.7|4701.7|0
1740365490000|2025-02-24 02:51:30|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|4708.2|4702.2|0
1740365500000|2025-02-24 02:51:40|4708.7|4702.7|4708.2|4702.2|4709.2|4703.2|4708.2|4702.2|0
1740365530000|2025-02-24 02:52:10|4707.7|4701.7|4707.2|4701.2|4707.7|4701.7|4707.2|4701.2|0
1740365540000|2025-02-24 02:52:20|4707.7|4701.7|4707.2|4701.2|4708.2|4702.2|4707.2|4701.2|0
1740365550000|2025-02-24 02:52:30|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|4706.7|4700.7|0
1740365560000|2025-02-24 02:52:40|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4706.7|4700.7|3
1740365570000|2025-02-24 02:52:50|4706.2|4700.2|4706.7|4700.7|4706.7|4700.7|4706.2|4700.2|0
1740365580000|2025-02-24 02:53:00|4707.2|4701.2|4707.2|4701.2|4707.2|4701.2|4706.7|4700.7|0
1740365600000|2025-02-24 02:53:20|4708.2|4702.2|4709.2|4703.2|4709.2|4703.2|4708.2|4702.2|0
1740365610000|2025-02-24 02:53:30|4710.2|4704.2|4709.7|4703.7|4710.2|4704.2|4709.7|4703.7|1
1740365620000|2025-02-24 02:53:40|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4709.7|4703.7|0
1740365630000|2025-02-24 02:53:50|4710.7|4704.7|4710.7|4704.7|4711.2|4705.2|4710.2|4704.2|0
1740365640000|2025-02-24 02:54:00|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|2
1740365650000|2025-02-24 02:54:10|4711.7|4705.7|4712.2|4706.2|4712.7|4706.7|4711.7|4705.7|1
1740365680000|2025-02-24 02:54:40|4712.7|4706.7|4713.2|4707.2|4713.2|4707.2|4712.2|4706.2|0
1740365710000|2025-02-24 02:55:10|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1740365720000|2025-02-24 02:55:20|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|1
1740365730000|2025-02-24 02:55:30|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1740365740000|2025-02-24 02:55:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|1
1740365750000|2025-02-24 02:55:50|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1740365770000|2025-02-24 02:56:10|4712.2|4706.2|4712.7|4706.7|4712.7|4706.7|4712.2|4706.2|1
1740365780000|2025-02-24 02:56:20|4713.2|4707.2|4712.7|4706.7|4713.2|4707.2|4712.7|4706.7|4
1740365800000|2025-02-24 02:56:40|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1740365810000|2025-02-24 02:56:50|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1740365820000|2025-02-24 02:57:00|4712.2|4706.2|4712.2|4706.2|4712.7|4706.7|4712.2|4706.2|0
1740365830000|2025-02-24 02:57:10|4711.7|4705.7|4712.7|4706.7|4712.7|4706.7|4711.7|4705.7|1
1740365840000|2025-02-24 02:57:20|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.2|4707.2|0
1740365850000|2025-02-24 02:57:30|4715.2|4709.2|4713.7|4707.7|4715.7|4709.7|4713.7|4707.7|2
1740365860000|2025-02-24 02:57:40|4713.2|4707.2|4712.7|4706.7|4713.2|4707.2|4712.2|4706.2|3
1740365870000|2025-02-24 02:57:50|4712.2|4706.2|4713.2|4707.2|4714.2|4708.2|4712.2|4706.2|1
1740365880000|2025-02-24 02:58:00|4712.7|4706.7|4714.2|4708.2|4714.2|4708.2|4712.7|4706.7|0
1740365920000|2025-02-24 02:58:40|4713.7|4707.7|4714.2|4708.2|4714.2|4708.2|4712.2|4706.2|4
1740365930000|2025-02-24 02:58:50|4713.7|4707.7|4713.2|4707.2|4713.7|4707.7|4713.2|4707.2|0
1740365940000|2025-02-24 02:59:00|4714.2|4708.2|4713.2|4707.2|4714.2|4708.2|4713.2|4707.2|0
1740365950000|2025-02-24 02:59:10|4713.7|4707.7|4715.2|4709.2|4715.2|4709.2|4713.7|4707.7|1
1740365970000|2025-02-24 02:59:30|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1740365980000|2025-02-24 02:59:40|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|0
1740365990000|2025-02-24 02:59:50|4714.7|4708.7|4714.2|4708.2|4714.7|4708.7|4714.2|4708.2|1
1740366000000|2025-02-24 03:00:00|4714.7|4708.7|4714.2|4708.2|4714.7|4708.7|4714.2|4708.2|0
1740366010000|2025-02-24 03:00:10|4713.2|4707.2|4714.2|4708.2|4715.2|4709.2|4713.2|4707.2|0
1740366030000|2025-02-24 03:00:30|4714.7|4708.7|4713.2|4707.2|4714.7|4708.7|4713.2|4707.2|1
1740366060000|2025-02-24 03:01:00|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|0
1740366070000|2025-02-24 03:01:10|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|5
1740366080000|2025-02-24 03:01:20|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|0
1740366090000|2025-02-24 03:01:30|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1740366120000|2025-02-24 03:02:00|4712.7|4706.7|4713.2|4707.2|4713.2|4707.2|4712.7|4706.7|2
1740366130000|2025-02-24 03:02:10|4713.7|4707.7|4714.2|4708.2|4714.2|4708.2|4713.7|4707.7|0
1740366140000|2025-02-24 03:02:20|4714.7|4708.7|4714.2|4708.2|4715.2|4709.2|4714.2|4708.2|0
1740366150000|2025-02-24 03:02:30|4713.7|4707.7|4713.2|4707.2|4713.7|4707.7|4713.2|4707.2|0
1740366160000|2025-02-24 03:02:40|4712.7|4706.7|4713.7|4707.7|4713.7|4707.7|4712.7|4706.7|0
1740366170000|2025-02-24 03:02:50|4714.2|4708.2|4713.7|4707.7|4714.7|4708.7|4713.7|4707.7|1
1740366180000|2025-02-24 03:03:00|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1740366190000|2025-02-24 03:03:10|4713.7|4707.7|4714.2|4708.2|4714.2|4708.2|4713.7|4707.7|0
1740366200000|2025-02-24 03:03:20|4713.2|4707.2|4712.7|4706.7|4713.2|4707.2|4712.7|4706.7|1
1740366210000|2025-02-24 03:03:30|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1740366230000|2025-02-24 03:03:50|4712.7|4706.7|4712.7|4706.7|4713.2|4707.2|4712.7|4706.7|0
1740366250000|2025-02-24 03:04:10|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|0
1740366260000|2025-02-24 03:04:20|4714.2|4708.2|4715.2|4709.2|4715.2|4709.2|4714.2|4708.2|0
1740366280000|2025-02-24 03:04:40|4715.7|4709.7|4715.2|4709.2|4715.7|4709.7|4715.2|4709.2|3
1740366300000|2025-02-24 03:05:00|4714.7|4708.7|4715.2|4709.2|4715.2|4709.2|4714.7|4708.7|0
1740366310000|2025-02-24 03:05:10|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|4714.7|4708.7|0
1740366320000|2025-02-24 03:05:20|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|2
1740366330000|2025-02-24 03:05:30|4715.7|4709.7|4716.2|4710.2|4716.2|4710.2|4715.7|4709.7|0
1740366340000|2025-02-24 03:05:40|4715.7|4709.7|4716.7|4710.7|4716.7|4710.7|4715.7|4709.7|1
1740366350000|2025-02-24 03:05:50|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4716.7|4710.7|4
1740366380000|2025-02-24 03:06:20|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|4716.7|4710.7|0
1740366390000|2025-02-24 03:06:30|4715.7|4709.7|4716.2|4710.2|4716.7|4710.7|4715.2|4709.2|3
1740366400000|2025-02-24 03:06:40|4716.7|4710.7|4716.2|4710.2|4716.7|4710.7|4716.2|4710.2|0
1740366410000|2025-02-24 03:06:50|4716.7|4710.7|4717.2|4711.2|4717.2|4711.2|4716.7|4710.7|0
1740366420000|2025-02-24 03:07:00|4716.7|4710.7|4714.7|4708.7|4716.7|4710.7|4714.7|4708.7|2
1740366430000|2025-02-24 03:07:10|4715.2|4709.2|4714.2|4708.2|4715.2|4709.2|4714.2|4708.2|0
1740366460000|2025-02-24 03:07:40|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|4713.7|4707.7|0
1740366480000|2025-02-24 03:08:00|4714.2|4708.2|4713.2|4707.2|4714.2|4708.2|4713.2|4707.2|1
1740366500000|2025-02-24 03:08:20|4712.2|4706.2|4711.2|4705.2|4713.2|4707.2|4711.2|4705.2|0
1740366510000|2025-02-24 03:08:30|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1740366520000|2025-02-24 03:08:40|4712.7|4706.7|4712.2|4706.2|4713.2|4707.2|4712.2|4706.2|1
1740366530000|2025-02-24 03:08:50|4712.7|4706.7|4713.2|4707.2|4713.2|4707.2|4712.7|4706.7|0
1740366540000|2025-02-24 03:09:00|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1740366560000|2025-02-24 03:09:20|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4710.7|4704.7|0
1740366570000|2025-02-24 03:09:30|4710.2|4704.2|4709.2|4703.2|4711.2|4705.2|4709.2|4703.2|0
1740366580000|2025-02-24 03:09:40|4709.7|4703.7|4709.2|4703.2|4709.7|4703.7|4709.2|4703.2|0
1740366590000|2025-02-24 03:09:50|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|0
1740366600000|2025-02-24 03:10:00|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.7|4704.7|0
1740366610000|2025-02-24 03:10:10|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1740366620000|2025-02-24 03:10:20|4711.7|4705.7|4711.2|4705.2|4711.7|4705.7|4711.2|4705.2|0
1740366630000|2025-02-24 03:10:30|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.2|4704.2|0
1740366640000|2025-02-24 03:10:40|4710.2|4704.2|4710.2|4704.2|4711.2|4705.2|4710.2|4704.2|0
1740366650000|2025-02-24 03:10:50|4711.2|4705.2|4710.2|4704.2|4711.2|4705.2|4710.2|4704.2|0
1740366660000|2025-02-24 03:11:00|4710.7|4704.7|4709.2|4703.2|4711.2|4705.2|4709.2|4703.2|2
1740366670000|2025-02-24 03:11:10|4708.7|4702.7|4710.2|4704.2|4710.2|4704.2|4708.7|4702.7|0
1740366680000|2025-02-24 03:11:20|4710.7|4704.7|4710.2|4704.2|4711.2|4705.2|4710.2|4704.2|1
1740366690000|2025-02-24 03:11:30|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|4709.2|4703.2|0
1740366700000|2025-02-24 03:11:40|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|4710.2|4704.2|0
1740366710000|2025-02-24 03:11:50|4709.7|4703.7|4709.7|4703.7|4710.2|4704.2|4709.7|4703.7|0
1740366730000|2025-02-24 03:12:10|4709.2|4703.2|4708.2|4702.2|4709.2|4703.2|4708.2|4702.2|2
1740366740000|2025-02-24 03:12:20|4707.2|4701.2|4708.2|4702.2|4708.2|4702.2|4707.2|4701.2|0
1740366750000|2025-02-24 03:12:30|4707.7|4701.7|4707.2|4701.2|4707.7|4701.7|4707.2|4701.2|0
1740366770000|2025-02-24 03:12:50|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|0
1740366780000|2025-02-24 03:13:00|4707.2|4701.2|4706.2|4700.2|4707.2|4701.2|4706.2|4700.2|0
1740366790000|2025-02-24 03:13:10|4705.2|4699.2|4706.2|4700.2|4706.2|4700.2|4705.2|4699.2|1
1740366800000|2025-02-24 03:13:20|4705.7|4699.7|4706.2|4700.2|4706.2|4700.2|4705.7|4699.7|1
1740366810000|2025-02-24 03:13:30|4706.7|4700.7|4706.2|4700.2|4706.7|4700.7|4706.2|4700.2|0
1740366820000|2025-02-24 03:13:40|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|0
1740366840000|2025-02-24 03:14:00|4704.7|4698.7|4705.2|4699.2|4705.2|4699.2|4704.7|4698.7|2
1740366850000|2025-02-24 03:14:10|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|4703.2|4697.2|1
1740366860000|2025-02-24 03:14:20|4704.2|4698.2|4704.7|4698.7|4704.7|4698.7|4704.2|4698.2|1
1740366870000|2025-02-24 03:14:30|4705.2|4699.2|4704.7|4698.7|4705.2|4699.2|4704.2|4698.2|1
1740366880000|2025-02-24 03:14:40|4705.2|4699.2|4706.2|4700.2|4706.2|4700.2|4705.2|4699.2|3
1740366890000|2025-02-24 03:14:50|4705.2|4699.2|4705.2|4699.2|4705.2|4699.2|4704.2|4698.2|0
1740366900000|2025-02-24 03:15:00|4706.2|4700.2|4705.2|4699.2|4706.2|4700.2|4705.2|4699.2|2
1740366910000|2025-02-24 03:15:10|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|4706.2|4700.2|0
1740366920000|2025-02-24 03:15:20|4705.7|4699.7|4706.2|4700.2|4706.2|4700.2|4705.7|4699.7|0
1740366930000|2025-02-24 03:15:30|4705.7|4699.7|4705.2|4699.2|4705.7|4699.7|4705.2|4699.2|0
1740366940000|2025-02-24 03:15:40|4704.2|4698.2|4705.2|4699.2|4705.2|4699.2|4704.2|4698.2|0
1740366960000|2025-02-24 03:16:00|4704.7|4698.7|4705.2|4699.2|4705.2|4699.2|4704.7|4698.7|0
1740366970000|2025-02-24 03:16:10|4704.7|4698.7|4703.7|4697.7|4704.7|4698.7|4703.2|4697.2|4
1740366980000|2025-02-24 03:16:20|4703.2|4697.2|4703.2|4697.2|4703.7|4697.7|4703.2|4697.2|1
1740366990000|2025-02-24 03:16:30|4703.7|4697.7|4704.2|4698.2|4704.2|4698.2|4703.7|4697.7|0
1740367000000|2025-02-24 03:16:40|4704.7|4698.7|4706.2|4700.2|4706.3|4700.3|4704.7|4698.7|119
1740367010000|2025-02-24 03:16:50|4705.7|4699.7|4707.2|4701.2|4707.2|4701.2|4705.3|4699.3|1
1740367020000|2025-02-24 03:17:00|4706.8|4700.8|4706.2|4700.2|4707.2|4701.2|4706.2|4700.2|8
1740367030000|2025-02-24 03:17:10|4706.3|4700.3|4707.3|4701.3|4707.8|4701.8|4706.3|4700.3|0
1740367040000|2025-02-24 03:17:20|4707.8|4701.8|4707.8|4701.8|4708.2|4702.2|4707.3|4701.3|0
1740367050000|2025-02-24 03:17:30|4708.2|4702.2|4709.2|4703.2|4709.3|4703.3|4707.8|4701.8|1
1740367060000|2025-02-24 03:17:40|4709.3|4703.3|4710.3|4704.3|4710.3|4704.3|4709.2|4703.2|7
1740367070000|2025-02-24 03:17:50|4711.2|4705.2|4712.2|4706.2|4712.2|4706.2|4710.3|4704.3|1
1740367080000|2025-02-24 03:18:00|4711.7|4705.7|4710.2|4704.2|4711.7|4705.7|4710.2|4704.2|4
1740367090000|2025-02-24 03:18:10|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|4711.2|4705.2|3
1740367100000|2025-02-24 03:18:20|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|3
1740367110000|2025-02-24 03:18:30|4712.2|4706.2|4712.7|4706.7|4712.7|4706.7|4712.2|4706.2|0
1740367120000|2025-02-24 03:18:40|4712.2|4706.2|4713.2|4707.2|4713.2|4707.2|4712.2|4706.2|0
1740367130000|2025-02-24 03:18:50|||||||||1
1740367140000|2025-02-24 03:19:00|4713.7|4707.7|4714.2|4708.2|4714.7|4708.7|4713.7|4707.7|1
1740367150000|2025-02-24 03:19:10|4713.8|4707.8|4713.2|4707.2|4713.8|4707.8|4713.2|4707.2|0
1740367170000|2025-02-24 03:19:30|4713.3|4707.3|4713.2|4707.2|4714.2|4708.2|4713.2|4707.2|3
1740367180000|2025-02-24 03:19:40|4713.3|4707.3|4714.2|4708.2|4714.2|4708.2|4713.3|4707.3|28
1740367190000|2025-02-24 03:19:50|4714.3|4708.3|4715.2|4709.2|4715.2|4709.2|4714.3|4708.3|0
1740367200000|2025-02-24 03:20:00|4715.7|4709.7|4716.2|4710.2|4716.2|4710.2|4715.2|4709.2|6
1740367210000|2025-02-24 03:20:10|4716.7|4710.7|4715.2|4709.2|4717.2|4711.2|4715.2|4709.2|1
1740367220000|2025-02-24 03:20:20|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|4715.7|4709.7|0
1740367230000|2025-02-24 03:20:30|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|4715.2|4709.2|1
1740367240000|2025-02-24 03:20:40|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|4714.2|4708.2|1
1740367250000|2025-02-24 03:20:50|4713.7|4707.7|4713.2|4707.2|4713.7|4707.7|4713.2|4707.2|0
1740367260000|2025-02-24 03:21:00|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|2
1740367270000|2025-02-24 03:21:10|4712.2|4706.2|4711.7|4705.7|4712.2|4706.2|4711.2|4705.2|0
1740367280000|2025-02-24 03:21:20|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|1
1740367300000|2025-02-24 03:21:40|4712.3|4706.3|4713.2|4707.2|4714.2|4708.2|4712.3|4706.3|2
1740367310000|2025-02-24 03:21:50|4713.7|4707.7|4713.2|4707.2|4713.7|4707.7|4713.2|4707.2|0
1740367320000|2025-02-24 03:22:00|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1740367340000|2025-02-24 03:22:20|4711.3|4705.3|4711.7|4705.7|4711.7|4705.7|4711.2|4705.2|0
1740367350000|2025-02-24 03:22:30|4711.2|4705.2|4711.7|4705.7|4711.7|4705.7|4711.2|4705.2|0
1740367370000|2025-02-24 03:22:50|4711.8|4705.8|4712.2|4706.2|4713.2|4707.2|4711.8|4705.8|2
1740367380000|2025-02-24 03:23:00|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|2
1740367390000|2025-02-24 03:23:10|4710.7|4704.7|4710.2|4704.2|4710.7|4704.7|4710.2|4704.2|1
1740367400000|2025-02-24 03:23:20|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.2|4704.2|0
1740367420000|2025-02-24 03:23:40|4710.7|4704.7|4710.2|4704.2|4711.2|4705.2|4709.2|4703.2|2
1740367430000|2025-02-24 03:23:50|4711.2|4705.2|4712.2|4706.2|4712.2|4706.2|4711.2|4705.2|0
1740367440000|2025-02-24 03:24:00|4711.7|4705.7|4712.2|4706.2|4712.2|4706.2|4711.7|4705.7|0
1740367460000|2025-02-24 03:24:20|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|4711.7|4705.7|0
1740367470000|2025-02-24 03:24:30|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4711.2|4705.2|0
1740367480000|2025-02-24 03:24:40|4711.7|4705.7|4711.2|4705.2|4711.7|4705.7|4711.2|4705.2|0
1740367490000|2025-02-24 03:24:50|4711.7|4705.7|4711.2|4705.2|4711.7|4705.7|4711.2|4705.2|0
1740367500000|2025-02-24 03:25:00|4710.7|4704.7|4710.2|4704.2|4710.7|4704.7|4710.2|4704.2|0
1740367510000|2025-02-24 03:25:10|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.2|4704.2|0
1740367520000|2025-02-24 03:25:20|4711.7|4705.7|4711.2|4705.2|4711.7|4705.7|4711.2|4705.2|0
1740367530000|2025-02-24 03:25:30|4711.7|4705.7|4711.2|4705.2|4712.2|4706.2|4711.2|4705.2|0
1740367540000|2025-02-24 03:25:40|4711.7|4705.7|4713.2|4707.2|4713.2|4707.2|4711.7|4705.7|0
1740367550000|2025-02-24 03:25:50|4713.7|4707.7|4713.2|4707.2|4713.7|4707.7|4713.2|4707.2|0
1740367560000|2025-02-24 03:26:00|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|4712.2|4706.2|0
1740367570000|2025-02-24 03:26:10|4712.3|4706.3|4712.2|4706.2|4713.2|4707.2|4712.2|4706.2|0
1740367590000|2025-02-24 03:26:30|4711.3|4705.3|4712.2|4706.2|4712.2|4706.2|4711.2|4705.2|0
1740367600000|2025-02-24 03:26:40|4711.8|4705.8|4711.2|4705.2|4711.8|4705.8|4711.2|4705.2|0
1740367610000|2025-02-24 03:26:50|4710.7|4704.7|4710.2|4704.2|4710.7|4704.7|4710.2|4704.2|2
1740367620000|2025-02-24 03:27:00|4709.3|4703.3|4710.2|4704.2|4710.2|4704.2|4709.3|4703.3|0
1740367640000|2025-02-24 03:27:20|4710.7|4704.7|4711.2|4705.2|4711.2|4705.2|4710.7|4704.7|0
1740367650000|2025-02-24 03:27:30|4711.3|4705.3|4712.2|4706.2|4712.2|4706.2|4711.3|4705.3|0
1740367680000|2025-02-24 03:28:00|4712.7|4706.7|4712.7|4706.7|4712.7|4706.7|4712.3|4706.3|0
1740367690000|2025-02-24 03:28:10|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|4713.2|4707.2|1
1740367700000|2025-02-24 03:28:20|4712.8|4706.8|4713.2|4707.2|4713.2|4707.2|4712.8|4706.8|0
1740367710000|2025-02-24 03:28:30|4712.8|4706.8|4712.3|4706.3|4713.2|4707.2|4712.3|4706.3|0
1740367720000|2025-02-24 03:28:40|4712.2|4706.2|4713.2|4707.2|4713.2|4707.2|4712.2|4706.2|0
1740367730000|2025-02-24 03:28:50|4713.3|4707.3|4715.7|4709.7|4715.7|4709.7|4713.2|4707.2|0
1740367750000|2025-02-24 03:29:10|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|0
1740367760000|2025-02-24 03:29:20|4715.2|4709.2|4715.2|4709.2|4715.3|4709.3|4715.2|4709.2|0
1740367770000|2025-02-24 03:29:30|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|0
1740367790000|2025-02-24 03:29:50|||||||||1
1740367800000|2025-02-24 03:30:00|4714.3|4708.3|4715.3|4709.3|4715.3|4709.3|4714.3|4708.3|15
1740367810000|2025-02-24 03:30:10|4715.2|4709.2|4715.3|4709.3|4715.3|4709.3|4715.2|4709.2|0
1740367820000|2025-02-24 03:30:20|4714.3|4708.3|4714.8|4708.8|4714.8|4708.8|4714.3|4708.3|0
1740367830000|2025-02-24 03:30:30|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1740367840000|2025-02-24 03:30:40|4714.8|4708.8|4716.3|4710.3|4716.3|4710.3|4714.8|4708.8|2
1740367850000|2025-02-24 03:30:50|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|0
1740367860000|2025-02-24 03:31:00|4716.3|4710.3|4716.8|4710.8|4716.8|4710.8|4716.3|4710.3|0
1740367870000|2025-02-24 03:31:10|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1740367890000|2025-02-24 03:31:30|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|0
1740367940000|2025-02-24 03:32:20|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|4717.2|4711.2|1
1740367960000|2025-02-24 03:32:40|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|4716.8|4710.8|1
1740367970000|2025-02-24 03:32:50|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|4716.3|4710.3|0
1740367990000|2025-02-24 03:33:10|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|4716.2|4710.2|0
1740368010000|2025-02-24 03:33:30|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|4715.8|4709.8|0
1740368020000|2025-02-24 03:33:40|4715.7|4709.7|4715.3|4709.3|4715.7|4709.7|4715.3|4709.3|0
1740368030000|2025-02-24 03:33:50|4715.7|4709.7|4715.3|4709.3|4715.7|4709.7|4715.3|4709.3|0
1740368040000|2025-02-24 03:34:00|4715.2|4709.2|4714.8|4708.8|4715.2|4709.2|4714.8|4708.8|0
1740368060000|2025-02-24 03:34:20|||||||||1
1740368080000|2025-02-24 03:34:40|4714.3|4708.3|4713.8|4707.8|4714.3|4708.3|4713.8|4707.8|0
1740368090000|2025-02-24 03:34:50|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|1
1740368100000|2025-02-24 03:35:00|4714.2|4708.2|4714.8|4708.8|4714.8|4708.8|4714.2|4708.2|0
1740368110000|2025-02-24 03:35:10|4715.2|4709.2|4714.3|4708.3|4715.2|4709.2|4714.3|4708.3|0
1740368120000|2025-02-24 03:35:20|4714.2|4708.2|4713.8|4707.8|4714.2|4708.2|4713.8|4707.8|0
1740368160000|2025-02-24 03:36:00|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|1
1740368180000|2025-02-24 03:36:20|4712.2|4706.2|4711.8|4705.8|4712.2|4706.2|4711.3|4705.3|0
1740368210000|2025-02-24 03:36:50|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1740368220000|2025-02-24 03:37:00|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|0
1740368240000|2025-02-24 03:37:20|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|1
1740368260000|2025-02-24 03:37:40|4710.8|4704.8|4712.3|4706.3|4712.3|4706.3|4710.8|4704.8|7
1740368280000|2025-02-24 03:38:00|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1740368310000|2025-02-24 03:38:30|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740368320000|2025-02-24 03:38:40|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1740368340000|2025-02-24 03:39:00|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|2
1740368350000|2025-02-24 03:39:10|||||||||1
1740368410000|2025-02-24 03:40:10|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4713.3|4707.3|0
1740368420000|2025-02-24 03:40:20|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1740368470000|2025-02-24 03:41:10|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|3
1740368480000|2025-02-24 03:41:20|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740368500000|2025-02-24 03:41:40|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740368560000|2025-02-24 03:42:40|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740368570000|2025-02-24 03:42:50|4709.8|4703.8|4710.3|4704.3|4710.3|4704.3|4709.8|4703.8|1
1740368610000|2025-02-24 03:43:30|4709.8|4703.8|4710.3|4704.3|4710.3|4704.3|4709.8|4703.8|1
1740368630000|2025-02-24 03:43:50|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|0
1740368670000|2025-02-24 03:44:30|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|1
1740368680000|2025-02-24 03:44:40|4711.8|4705.8|4711.8|4705.8|4712.3|4706.3|4711.8|4705.8|0
1740368690000|2025-02-24 03:44:50|4711.3|4705.3|4710.3|4704.3|4711.8|4705.8|4710.3|4704.3|0
1740368700000|2025-02-24 03:45:00|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|0
1740368730000|2025-02-24 03:45:30|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|1
1740368820000|2025-02-24 03:47:00|4710.8|4704.8|4710.3|4704.3|4710.8|4704.8|4710.3|4704.3|0
1740368860000|2025-02-24 03:47:40|4709.8|4703.8|4709.3|4703.3|4709.8|4703.8|4709.3|4703.3|3
1740368870000|2025-02-24 03:47:50|||||||||3
1740368900000|2025-02-24 03:48:20|4709.8|4703.8|4710.3|4704.3|4710.3|4704.3|4709.8|4703.8|0
1740368920000|2025-02-24 03:48:40|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1740368930000|2025-02-24 03:48:50|4711.8|4705.8|4712.3|4706.3|4712.3|4706.3|4711.8|4705.8|0
1740368950000|2025-02-24 03:49:10|4711.3|4705.3|4711.3|4705.3|4711.8|4705.8|4711.3|4705.3|1
1740368970000|2025-02-24 03:49:30|||||||||1
1740369000000|2025-02-24 03:50:00|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740369010000|2025-02-24 03:50:10|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1740369020000|2025-02-24 03:50:20|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|2
1740369070000|2025-02-24 03:51:10|4711.8|4705.8|4711.3|4705.3|4712.3|4706.3|4711.3|4705.3|0
1740369080000|2025-02-24 03:51:20|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740369090000|2025-02-24 03:51:30|4711.3|4705.3|4712.3|4706.3|4712.3|4706.3|4711.3|4705.3|0
1740369100000|2025-02-24 03:51:40|4711.8|4705.8|4711.3|4705.3|4711.8|4705.8|4711.3|4705.3|0
1740369120000|2025-02-24 03:52:00|4710.8|4704.8|4711.3|4705.3|4711.3|4705.3|4710.8|4704.8|0
1740369170000|2025-02-24 03:52:50|4711.8|4705.8|4712.3|4706.3|4712.3|4706.3|4711.8|4705.8|0
1740369240000|2025-02-24 03:54:00|4712.8|4706.8|4713.3|4707.3|4713.3|4707.3|4712.8|4706.8|0
1740369300000|2025-02-24 03:55:00|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740369360000|2025-02-24 03:56:00|4712.8|4706.8|4713.3|4707.3|4713.3|4707.3|4712.8|4706.8|1
1740369410000|2025-02-24 03:56:50|4712.8|4706.8|4713.3|4707.3|4713.3|4707.3|4712.8|4706.8|0
1740369420000|2025-02-24 03:57:00|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740369430000|2025-02-24 03:57:10|4712.8|4706.8|4713.3|4707.3|4713.3|4707.3|4712.8|4706.8|0
1740369440000|2025-02-24 03:57:20|4712.8|4706.8|4712.8|4706.8|4713.3|4707.3|4712.3|4706.3|0
1740369460000|2025-02-24 03:57:40|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1740369480000|2025-02-24 03:58:00|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1740369490000|2025-02-24 03:58:10|4713.8|4707.8|4713.3|4707.3|4713.8|4707.8|4713.3|4707.3|0
1740369500000|2025-02-24 03:58:20|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4713.8|4707.8|0
1740369520000|2025-02-24 03:58:40|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1740369560000|2025-02-24 03:59:20|4713.8|4707.8|4713.3|4707.3|4713.8|4707.8|4713.3|4707.3|0
1740369570000|2025-02-24 03:59:30|4714.3|4708.3|4713.3|4707.3|4714.3|4708.3|4713.3|4707.3|0
1740369590000|2025-02-24 03:59:50|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1740369680000|2025-02-24 04:01:20|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|0
1740369710000|2025-02-24 04:01:50|4713.3|4707.3|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|0
1740369880000|2025-02-24 04:04:40|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1740369900000|2025-02-24 04:05:00|4714.2|4708.2|4711.3|4705.3|4714.2|4708.2|4711.3|4705.3|4
1740369920000|2025-02-24 04:05:20|4711.8|4705.8|4712.3|4706.3|4712.3|4706.3|4711.8|4705.8|0
1740369930000|2025-02-24 04:05:30|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740369940000|2025-02-24 04:05:40|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1740369950000|2025-02-24 04:05:50|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740369960000|2025-02-24 04:06:00|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740369970000|2025-02-24 04:06:10|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740369980000|2025-02-24 04:06:20|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740369990000|2025-02-24 04:06:30|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740370000000|2025-02-24 04:06:40|4712.3|4706.3|4711.3|4705.3|4712.3|4706.3|4711.3|4705.3|0
1740370010000|2025-02-24 04:06:50|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|0
1740370020000|2025-02-24 04:07:00|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1740370030000|2025-02-24 04:07:10|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1740370110000|2025-02-24 04:08:30|4712.3|4706.3|4711.8|4705.8|4712.3|4706.3|4711.8|4705.8|0
1740370120000|2025-02-24 04:08:40|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740370130000|2025-02-24 04:08:50|4712.8|4706.8|4712.3|4706.3|4712.8|4706.8|4712.3|4706.3|0
1740370180000|2025-02-24 04:09:40|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1740370190000|2025-02-24 04:09:50|4713.3|4707.3|4714.3|4708.3|4714.3|4708.3|4713.3|4707.3|1
1740370200000|2025-02-24 04:10:00|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|0
1740370260000|2025-02-24 04:11:00|4714.3|4708.3|4714.8|4708.8|4714.8|4708.8|4714.3|4708.3|2
1740370270000|2025-02-24 04:11:10|4715.3|4709.3|4715.3|4709.3|4715.3|4709.3|4714.8|4708.8|0
1740370280000|2025-02-24 04:11:20|4714.8|4708.8|4715.3|4709.3|4715.3|4709.3|4714.8|4708.8|0
1740370300000|2025-02-24 04:11:40|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|10
1740370310000|2025-02-24 04:11:50|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740370320000|2025-02-24 04:12:00|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|0
1740370340000|2025-02-24 04:12:20|4711.8|4705.8|4713.8|4707.8|4713.8|4707.8|4711.8|4705.8|0
1740370350000|2025-02-24 04:12:30|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|2
1740370380000|2025-02-24 04:13:00|4713.8|4707.8|4713.3|4707.3|4713.8|4707.8|4713.3|4707.3|0
1740370400000|2025-02-24 04:13:20|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1740370410000|2025-02-24 04:13:30|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|1
1740370480000|2025-02-24 04:14:40|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|3
1740370500000|2025-02-24 04:15:00|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.3|4705.3|0
1740370520000|2025-02-24 04:15:20|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740370560000|2025-02-24 04:16:00|4712.8|4706.8|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|0
1740370600000|2025-02-24 04:16:40|4712.3|4706.3|4713.3|4707.3|4713.3|4707.3|4712.3|4706.3|0
1740370610000|2025-02-24 04:16:50|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740370620000|2025-02-24 04:17:00|4712.8|4706.8|4712.3|4706.3|4712.8|4706.8|4712.3|4706.3|0
1740370640000|2025-02-24 04:17:20|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740370650000|2025-02-24 04:17:30|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740370680000|2025-02-24 04:18:00|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1740370750000|2025-02-24 04:19:10|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|0
1740370770000|2025-02-24 04:19:30|4713.3|4707.3|4713.8|4707.8|4713.8|4707.8|4713.3|4707.3|0
1740370780000|2025-02-24 04:19:40|4713.3|4707.3|4713.3|4707.3|4713.8|4707.8|4713.3|4707.3|0
1740370790000|2025-02-24 04:19:50|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|0
1740370800000|2025-02-24 04:20:00|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|1
1740370810000|2025-02-24 04:20:10|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|0
1740370830000|2025-02-24 04:20:30|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|1
1740370920000|2025-02-24 04:22:00|4714.8|4708.8|4714.3|4708.3|4714.8|4708.8|4714.3|4708.3|1
1740370940000|2025-02-24 04:22:20|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|0
1740370950000|2025-02-24 04:22:30|4714.3|4708.3|4714.8|4708.8|4714.8|4708.8|4714.3|4708.3|0
1740370970000|2025-02-24 04:22:50|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1740370990000|2025-02-24 04:23:10|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|4714.8|4708.8|0
1740371010000|2025-02-24 04:23:30|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1740371030000|2025-02-24 04:23:50|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4713.8|4707.8|0
1740371070000|2025-02-24 04:24:30|4713.8|4707.8|4713.3|4707.3|4713.8|4707.8|4713.3|4707.3|1
1740371080000|2025-02-24 04:24:40|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|4713.8|4707.8|0
1740371090000|2025-02-24 04:24:50|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|4714.3|4708.3|0
1740371110000|2025-02-24 04:25:10|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|3
1740371120000|2025-02-24 04:25:20|4713.3|4707.3|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|0
1740371130000|2025-02-24 04:25:30|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1740371180000|2025-02-24 04:26:20|4712.8|4706.8|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|0
1740371200000|2025-02-24 04:26:40|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1740371220000|2025-02-24 04:27:00|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4713.8|4707.8|1
1740371240000|2025-02-24 04:27:20|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4713.8|4707.8|0
1740371250000|2025-02-24 04:27:30|4713.8|4707.8|4713.8|4707.8|4714.3|4708.3|4713.8|4707.8|0
1740371270000|2025-02-24 04:27:50|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|3
1740371290000|2025-02-24 04:28:10|4713.8|4707.8|4714.3|4708.3|4714.3|4708.3|4713.8|4707.8|0
1740371310000|2025-02-24 04:28:30|4713.8|4707.8|4713.3|4707.3|4713.8|4707.8|4713.3|4707.3|1
1740371320000|2025-02-24 04:28:40|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1740371330000|2025-02-24 04:28:50|4713.3|4707.3|4712.8|4706.8|4713.3|4707.3|4712.8|4706.8|0
1740371340000|2025-02-24 04:29:00|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|1
1740371370000|2025-02-24 04:29:30|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740371380000|2025-02-24 04:29:40|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|0
1740371420000|2025-02-24 04:30:20|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1740371430000|2025-02-24 04:30:30|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1740371640000|2025-02-24 04:34:00|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|4712.3|4706.3|1
1740371810000|2025-02-24 04:36:50|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|4712.8|4706.8|0
1740372070000|2025-02-24 04:41:10|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|4711.3|4705.3|1
1740372090000|2025-02-24 04:41:30|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|4711.8|4705.8|0
1740372210000|2025-02-24 04:43:30|4710.3|4704.3|4709.8|4703.8|4710.3|4704.3|4709.8|4703.8|1
1740372250000|2025-02-24 04:44:10|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|0
1740372270000|2025-02-24 04:44:30|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1740372310000|2025-02-24 04:45:10|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|4710.8|4704.8|3
1740372440000|2025-02-24 04:47:20|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|1
1740372490000|2025-02-24 04:48:10|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1740372500000|2025-02-24 04:48:20|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|1
1740372590000|2025-02-24 04:49:50|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1740372640000|2025-02-24 04:50:40|||||||||1
1740372690000|2025-02-24 04:51:30|4708.8|4702.8|4708.3|4702.3|4708.8|4702.8|4708.3|4702.3|13
1740372700000|2025-02-24 04:51:40|4707.8|4701.8|4709.3|4703.3|4709.3|4703.3|4707.8|4701.8|7
1740372830000|2025-02-24 04:53:50|4708.8|4702.8|4708.3|4702.3|4708.8|4702.8|4708.3|4702.3|0
1740372840000|2025-02-24 04:54:00|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|0
1740372860000|2025-02-24 04:54:20|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|4707.3|4701.3|0
1740372890000|2025-02-24 04:54:50|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|0
1740372930000|2025-02-24 04:55:30|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|0
1740372950000|2025-02-24 04:55:50|4709.8|4703.8|4708.8|4702.8|4709.8|4703.8|4708.8|4702.8|3
1740372960000|2025-02-24 04:56:00|4708.3|4702.3|4708.8|4702.8|4708.8|4702.8|4708.3|4702.3|1
1740372980000|2025-02-24 04:56:20|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|0
1740372990000|2025-02-24 04:56:30|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|0
1740373010000|2025-02-24 04:56:50|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|0
1740373020000|2025-02-24 04:57:00|4709.8|4703.8|4709.3|4703.3|4709.8|4703.8|4708.8|4702.8|1
1740373050000|2025-02-24 04:57:30|4709.8|4703.8|4709.3|4703.3|4709.8|4703.8|4709.3|4703.3|0
1740373100000|2025-02-24 04:58:20|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1740373110000|2025-02-24 04:58:30|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|0
1740373130000|2025-02-24 04:58:50|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1740373150000|2025-02-24 04:59:10|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|2
1740373190000|2025-02-24 04:59:50|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|0
1740373210000|2025-02-24 05:00:10|4708.8|4702.8|4708.3|4702.3|4708.8|4702.8|4708.3|4702.3|2
1740373250000|2025-02-24 05:00:50|4708.8|4702.8|4709.3|4703.3|4709.3|4703.3|4708.8|4702.8|1
1740373260000|2025-02-24 05:01:00|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|1
1740373270000|2025-02-24 05:01:10|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1740373280000|2025-02-24 05:01:20|4710.8|4704.8|4710.3|4704.3|4711.3|4705.3|4710.3|4704.3|2
1740373290000|2025-02-24 05:01:30|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1740373340000|2025-02-24 05:02:20|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1740373360000|2025-02-24 05:02:40|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|4709.8|4703.8|0
1740373370000|2025-02-24 05:02:50|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|4710.3|4704.3|0
1740373380000|2025-02-24 05:03:00|4709.8|4703.8|4709.3|4703.3|4709.8|4703.8|4709.3|4703.3|0
1740373390000|2025-02-24 05:03:10|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|2
1740373400000|2025-02-24 05:03:20|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|0
1740373410000|2025-02-24 05:03:30|4708.8|4702.8|4708.3|4702.3|4708.8|4702.8|4708.3|4702.3|0
1740373460000|2025-02-24 05:04:20|||||||||1
1740373480000|2025-02-24 05:04:40|4708.8|4702.8|4707.8|4701.8|4708.8|4702.8|4707.8|4701.8|1
1740373510000|2025-02-24 05:05:10|4708.3|4702.3|4707.8|4701.8|4708.3|4702.3|4707.8|4701.8|0
1740373580000|2025-02-24 05:06:20|4708.3|4702.3|4707.8|4701.8|4708.3|4702.3|4707.8|4701.8|0
1740373590000|2025-02-24 05:06:30|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|4708.3|4702.3|1
1740373670000|2025-02-24 05:07:50|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|2
1740373680000|2025-02-24 05:08:00|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|4709.3|4703.3|0
1740373760000|2025-02-24 05:09:20|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|0
1740373830000|2025-02-24 05:10:30|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|4707.8|4701.8|10
1740373850000|2025-02-24 05:10:50|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|5
1740373870000|2025-02-24 05:11:10|4705.3|4699.3|4705.8|4699.8|4705.8|4699.8|4705.3|4699.3|12
1740373890000|2025-02-24 05:11:30|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|4705.3|4699.3|0
1740373900000|2025-02-24 05:11:40|4705.8|4699.8|4705.3|4699.3|4705.8|4699.8|4705.3|4699.3|0
1740373920000|2025-02-24 05:12:00|4704.8|4698.8|4704.3|4698.3|4705.3|4699.3|4704.3|4698.3|3
1740373930000|2025-02-24 05:12:10|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|2
1740373950000|2025-02-24 05:12:30|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|6
1740373990000|2025-02-24 05:13:10|4703.8|4697.8|4703.3|4697.3|4703.8|4697.8|4703.3|4697.3|1
1740374000000|2025-02-24 05:13:20|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|0
1740374050000|2025-02-24 05:14:10|||||||||4
1740374100000|2025-02-24 05:15:00|4703.3|4697.3|4703.8|4697.8|4703.8|4697.8|4703.3|4697.3|0
1740374160000|2025-02-24 05:16:00|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|2
1740374180000|2025-02-24 05:16:20|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|0
1740374260000|2025-02-24 05:17:40|4703.3|4697.3|4702.8|4696.8|4703.3|4697.3|4702.8|4696.8|0
1740374410000|2025-02-24 05:20:10|4703.3|4697.3|4703.8|4697.8|4703.8|4697.8|4703.3|4697.3|2
1740374600000|2025-02-24 05:23:20|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4704.8|4698.8|4
1740374700000|2025-02-24 05:25:00|||||||||1
1740374730000|2025-02-24 05:25:30|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|1
1740374750000|2025-02-24 05:25:50|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|0
1740374780000|2025-02-24 05:26:20|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|4706.8|4700.8|1
1740374910000|2025-02-24 05:28:30|||||||||1
1740374920000|2025-02-24 05:28:40|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|4706.3|4700.3|106
1740374950000|2025-02-24 05:29:10|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|4705.8|4699.8|0
1740374990000|2025-02-24 05:29:50|4705.3|4699.3|4701.8|4695.8|4705.3|4699.3|4701.8|4695.8|13
1740375000000|2025-02-24 05:30:00|4701.3|4695.3|4702.3|4696.3|4703.3|4697.3|4700.3|4694.3|10
1740375010000|2025-02-24 05:30:10|4701.3|4695.3|4701.8|4695.8|4701.8|4695.8|4701.3|4695.3|0
1740375040000|2025-02-24 05:30:40|4701.3|4695.3|4700.3|4694.3|4701.3|4695.3|4700.3|4694.3|1
1740375060000|2025-02-24 05:31:00|4699.8|4693.8|4699.8|4693.8|4700.3|4694.3|4699.8|4693.8|1
1740375070000|2025-02-24 05:31:10|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|2
1740375090000|2025-02-24 05:31:30|4700.8|4694.8|4700.3|4694.3|4700.8|4694.8|4700.3|4694.3|1
1740375130000|2025-02-24 05:32:10|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.3|4694.3|1
1740375140000|2025-02-24 05:32:20|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|2
1740375150000|2025-02-24 05:32:30|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|0
1740375170000|2025-02-24 05:32:50|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|1
1740375180000|2025-02-24 05:33:00|4701.8|4695.8|4701.3|4695.3|4701.8|4695.8|4701.3|4695.3|1
1740375220000|2025-02-24 05:33:40|4700.8|4694.8|4700.3|4694.3|4701.3|4695.3|4700.3|4694.3|5
1740375230000|2025-02-24 05:33:50|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|0
1740375280000|2025-02-24 05:34:40|4701.8|4695.8|4702.3|4696.3|4702.3|4696.3|4701.8|4695.8|0
1740375340000|2025-02-24 05:35:40|||||||||1
1740375350000|2025-02-24 05:35:50|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1740375360000|2025-02-24 05:36:00|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|1
1740375390000|2025-02-24 05:36:30|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1740375400000|2025-02-24 05:36:40|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|1
1740375410000|2025-02-24 05:36:50|4701.8|4695.8|4701.3|4695.3|4701.8|4695.8|4701.3|4695.3|5
1740375420000|2025-02-24 05:37:00|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|0
1740375470000|2025-02-24 05:37:50|4699.3|4693.3|4700.3|4694.3|4700.3|4694.3|4699.3|4693.3|1
1740375520000|2025-02-24 05:38:40|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|1
1740375530000|2025-02-24 05:38:50|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|1
1740375550000|2025-02-24 05:39:10|4701.8|4695.8|4701.3|4695.3|4701.8|4695.8|4701.3|4695.3|1
1740375580000|2025-02-24 05:39:40|4701.8|4695.8|4700.8|4694.8|4702.3|4696.3|4700.8|4694.8|3
1740375610000|2025-02-24 05:40:10|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|1
1740375640000|2025-02-24 05:40:40|||||||||1
1740375660000|2025-02-24 05:41:00|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|0
1740375680000|2025-02-24 05:41:20|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|1
1740375700000|2025-02-24 05:41:40|4700.3|4694.3|4699.8|4693.8|4700.3|4694.3|4699.8|4693.8|1
1740375710000|2025-02-24 05:41:50|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|0
1740375760000|2025-02-24 05:42:40|4700.8|4694.8|4700.3|4694.3|4700.8|4694.8|4700.3|4694.3|1
1740375770000|2025-02-24 05:42:50|||||||||1
1740375780000|2025-02-24 05:43:00|4700.8|4694.8|4700.3|4694.3|4700.8|4694.8|4700.3|4694.3|0
1740375810000|2025-02-24 05:43:30|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|0
1740375820000|2025-02-24 05:43:40|||||||||1
1740375830000|2025-02-24 05:43:50|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|0
1740375850000|2025-02-24 05:44:10|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|0
1740375890000|2025-02-24 05:44:50|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|2
1740375900000|2025-02-24 05:45:00|4701.3|4695.3|4701.8|4695.8|4701.8|4695.8|4701.3|4695.3|8
1740375920000|2025-02-24 05:45:20|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|1
1740375930000|2025-02-24 05:45:30|4702.8|4696.8|4703.8|4697.8|4703.8|4697.8|4702.8|4696.8|0
1740375970000|2025-02-24 05:46:10|4704.3|4698.3|4703.3|4697.3|4704.3|4698.3|4703.3|4697.3|2
1740375980000|2025-02-24 05:46:20|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|0
1740375990000|2025-02-24 05:46:30|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|1
1740376030000|2025-02-24 05:47:10|4704.8|4698.8|4705.3|4699.3|4705.3|4699.3|4704.8|4698.8|0
1740376040000|2025-02-24 05:47:20|4704.8|4698.8|4703.3|4697.3|4704.8|4698.8|4703.3|4697.3|1
1740376070000|2025-02-24 05:47:50|4703.8|4697.8|4703.3|4697.3|4703.8|4697.8|4703.3|4697.3|0
1740376090000|2025-02-24 05:48:10|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|0
1740376120000|2025-02-24 05:48:40|4704.8|4698.8|4704.3|4698.3|4704.8|4698.8|4704.3|4698.3|1
1740376150000|2025-02-24 05:49:10|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|0
1740376160000|2025-02-24 05:49:20|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|1
1740376170000|2025-02-24 05:49:30|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|0
1740376190000|2025-02-24 05:49:50|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|1
1740376200000|2025-02-24 05:50:00|4703.8|4697.8|4703.3|4697.3|4703.8|4697.8|4703.3|4697.3|0
1740376220000|2025-02-24 05:50:20|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|0
1740376230000|2025-02-24 05:50:30|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|2
1740376240000|2025-02-24 05:50:40|4704.8|4698.8|4704.3|4698.3|4704.8|4698.8|4704.3|4698.3|1
1740376250000|2025-02-24 05:50:50|4703.8|4697.8|4703.3|4697.3|4703.8|4697.8|4703.3|4697.3|0
1740376270000|2025-02-24 05:51:10|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|4703.8|4697.8|0
1740376280000|2025-02-24 05:51:20|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|0
1740376290000|2025-02-24 05:51:30|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|0
1740376310000|2025-02-24 05:51:50|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|0
1740376320000|2025-02-24 05:52:00|4702.8|4696.8|4702.3|4696.3|4702.8|4696.8|4702.3|4696.3|0
1740376330000|2025-02-24 05:52:10|4701.3|4695.3|4701.8|4695.8|4701.8|4695.8|4701.3|4695.3|0
1740376340000|2025-02-24 05:52:20|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|0
1740376360000|2025-02-24 05:52:40|4702.8|4696.8|4703.3|4697.3|4703.3|4697.3|4702.8|4696.8|0
1740376370000|2025-02-24 05:52:50|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|4702.8|4696.8|0
1740376390000|2025-02-24 05:53:10|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4702.8|4696.8|0
1740376400000|2025-02-24 05:53:20|4702.8|4696.8|4701.8|4695.8|4702.8|4696.8|4701.8|4695.8|0
1740376410000|2025-02-24 05:53:30|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|0
1740376420000|2025-02-24 05:53:40|4701.8|4695.8|4701.3|4695.3|4701.8|4695.8|4701.3|4695.3|0
1740376430000|2025-02-24 05:53:50|4701.8|4695.8|4701.3|4695.3|4701.8|4695.8|4701.3|4695.3|0
1740376500000|2025-02-24 05:55:00|4701.8|4695.8|4700.8|4694.8|4701.8|4695.8|4700.8|4694.8|0
1740376510000|2025-02-24 05:55:10|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|1
1740376520000|2025-02-24 05:55:20|4700.8|4694.8|4700.3|4694.3|4700.8|4694.8|4700.3|4694.3|0
1740376620000|2025-02-24 05:57:00|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|0
1740376660000|2025-02-24 05:57:40|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|4699.3|4693.3|1
1740376670000|2025-02-24 05:57:50|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|0
1740376700000|2025-02-24 05:58:20|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|0
1740376750000|2025-02-24 05:59:10|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|0
1740376760000|2025-02-24 05:59:20|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|0
1740376780000|2025-02-24 05:59:40|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|0
1740376790000|2025-02-24 05:59:50|4700.3|4694.3|4700.3|4694.3|4700.8|4694.8|4700.3|4694.3|0
1740376800000|2025-02-24 06:00:00|4699.8|4693.8|4700.3|4694.3|4700.3|4694.3|4699.8|4693.8|2
1740376810000|2025-02-24 06:00:10|4699.8|4693.8|4700.3|4694.3|4700.3|4694.3|4699.8|4693.8|0
1740376850000|2025-02-24 06:00:50|4698.8|4692.8|4699.3|4693.3|4699.3|4693.3|4698.8|4692.8|4
1740376860000|2025-02-24 06:01:00|4699.8|4693.8|4699.3|4693.3|4699.8|4693.8|4699.3|4693.3|0
1740376870000|2025-02-24 06:01:10|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|0
1740376890000|2025-02-24 06:01:30|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|2
1740376920000|2025-02-24 06:02:00|4698.8|4692.8|4698.3|4692.3|4698.8|4692.8|4698.3|4692.3|0
1740377000000|2025-02-24 06:03:20|4697.9|4691.9|4697.8|4691.8|4697.9|4691.9|4697.8|4691.8|0
1740377060000|2025-02-24 06:04:20|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|4698.3|4692.3|1
1740377110000|2025-02-24 06:05:10|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|4697.8|4691.8|0
1740377150000|2025-02-24 06:05:50|||||||||1
1740377190000|2025-02-24 06:06:30|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|4698.8|4692.8|2
1740377220000|2025-02-24 06:07:00|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|4699.8|4693.8|2
1740377230000|2025-02-24 06:07:10|4700.3|4694.3|4700.3|4694.3|4700.8|4694.8|4700.3|4694.3|1
1740377240000|2025-02-24 06:07:20|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|0
1740377280000|2025-02-24 06:08:00|||||||||1
1740377290000|2025-02-24 06:08:10|4700.3|4694.3|4700.8|4694.8|4700.8|4694.8|4700.3|4694.3|1
1740377310000|2025-02-24 06:08:30|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|3
1740377340000|2025-02-24 06:09:00|4700.8|4694.8|4701.3|4695.3|4701.3|4695.3|4700.8|4694.8|0
1740377370000|2025-02-24 06:09:30|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1740377440000|2025-02-24 06:10:40|||||||||2
1740377450000|2025-02-24 06:10:50|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|0
1740377460000|2025-02-24 06:11:00|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|0
1740377490000|2025-02-24 06:11:30|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|1
1740377510000|2025-02-24 06:11:50|4700.8|4694.8|4701.3|4695.3|4701.3|4695.3|4700.8|4694.8|0
1740377520000|2025-02-24 06:12:00|4700.4|4694.4|4700.3|4694.3|4700.8|4694.8|4700.3|4694.3|0
1740377540000|2025-02-24 06:12:20|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|0
1740377550000|2025-02-24 06:12:30|4701.3|4695.3|4701.8|4695.8|4701.8|4695.8|4701.3|4695.3|1
1740377660000|2025-02-24 06:14:20|||||||||1
1740377680000|2025-02-24 06:14:40|||||||||1
1740377710000|2025-02-24 06:15:10|4702.3|4696.3|4701.8|4695.8|4702.3|4696.3|4701.8|4695.8|0
1740377720000|2025-02-24 06:15:20|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|4702.3|4696.3|2
1740377730000|2025-02-24 06:15:30|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|4701.8|4695.8|0
1740377760000|2025-02-24 06:16:00|4701.4|4695.4|4701.3|4695.3|4701.4|4695.4|4701.3|4695.3|1
1740377780000|2025-02-24 06:16:20|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|0
1740377790000|2025-02-24 06:16:30|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|0
1740377800000|2025-02-24 06:16:40|||||||||1
1740377810000|2025-02-24 06:16:50|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|0
1740377820000|2025-02-24 06:17:00|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|0
1740377830000|2025-02-24 06:17:10|4700.4|4694.4|4700.8|4694.8|4700.8|4694.8|4700.4|4694.4|0
1740377860000|2025-02-24 06:17:40|4700.4|4694.4|4699.8|4693.8|4700.4|4694.4|4699.8|4693.8|0
1740377880000|2025-02-24 06:18:00|4700.4|4694.4|4700.8|4694.8|4700.8|4694.8|4700.4|4694.4|3
1740377890000|2025-02-24 06:18:10|4700.9|4694.9|4700.8|4694.8|4701.3|4695.3|4700.8|4694.8|0
1740377900000|2025-02-24 06:18:20|4700.4|4694.4|4700.9|4694.9|4700.9|4694.9|4700.3|4694.3|0
1740377910000|2025-02-24 06:18:30|4700.4|4694.4|4701.4|4695.4|4701.8|4695.8|4700.4|4694.4|1
1740377920000|2025-02-24 06:18:40|4701.3|4695.3|4701.3|4695.3|4701.4|4695.4|4701.3|4695.3|0
1740377940000|2025-02-24 06:19:00|4700.4|4694.4|4700.3|4694.3|4700.4|4694.4|4700.3|4694.3|0
1740377950000|2025-02-24 06:19:10|4700.4|4694.4|4700.8|4694.8|4700.8|4694.8|4700.3|4694.3|0
1740377960000|2025-02-24 06:19:20|4701.3|4695.3|4701.3|4695.3|4701.4|4695.4|4701.3|4695.3|0
1740377990000|2025-02-24 06:19:50|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|4700.8|4694.8|0
1740378000000|2025-02-24 06:20:00|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|0
1740378030000|2025-02-24 06:20:30|4700.3|4694.3|4699.4|4693.4|4700.3|4694.3|4699.4|4693.4|0
1740378040000|2025-02-24 06:20:40|4699.9|4693.9|4699.9|4693.9|4699.9|4693.9|4699.9|4693.9|0
1740378050000|2025-02-24 06:20:50|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|4700.3|4694.3|0
1740378060000|2025-02-24 06:21:00|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|4700.4|4694.4|0
1740378090000|2025-02-24 06:21:30|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|4701.3|4695.3|10
1740378100000|2025-02-24 06:21:40|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|4701.9|4695.9|15
1740378110000|2025-02-24 06:21:50|4701.4|4695.4|4701.9|4695.9|4701.9|4695.9|4701.4|4695.4|0
1740378120000|2025-02-24 06:22:00|4703.9|4697.9|4703.4|4697.4|4704.4|4698.4|4703.4|4697.4|9
1740378130000|2025-02-24 06:22:10|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|4703.3|4697.3|0
1740378140000|2025-02-24 06:22:20|4703.4|4697.4|4704.4|4698.4|4704.8|4698.8|4703.4|4697.4|3
1740378160000|2025-02-24 06:22:40|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|4704.3|4698.3|0
1740378180000|2025-02-24 06:23:00|4705.3|4699.3|4704.8|4698.8|4705.3|4699.3|4704.3|4698.3|14
1740378190000|2025-02-24 06:23:10|4704.3|4698.3|4705.8|4699.8|4705.8|4699.8|4704.3|4698.3|21
1740378220000|2025-02-24 06:23:40|4705.4|4699.4|4705.8|4699.8|4705.8|4699.8|4705.4|4699.4|1
1740378230000|2025-02-24 06:23:50|4704.4|4698.4|4705.3|4699.3|4705.3|4699.3|4704.4|4698.4|2
1740378280000|2025-02-24 06:24:40|4708.3|4702.3|4708.3|4702.3|4708.4|4702.4|4708.3|4702.3|5
1740378300000|2025-02-24 06:25:00|||||||||1
1740378310000|2025-02-24 06:25:10|4707.4|4701.4|4707.3|4701.3|4707.4|4701.4|4707.3|4701.3|6
1740378320000|2025-02-24 06:25:20|4707.4|4701.4|4707.9|4701.9|4707.9|4701.9|4707.3|4701.3|2
1740378330000|2025-02-24 06:25:30|||||||||1
1740378340000|2025-02-24 06:25:40|4708.3|4702.3|4707.9|4701.9|4708.3|4702.3|4707.9|4701.9|2
1740378350000|2025-02-24 06:25:50|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|4708.8|4702.8|1
1740378360000|2025-02-24 06:26:00|4710.4|4704.4|4710.9|4704.9|4710.9|4704.9|4710.4|4704.4|5
1740378370000|2025-02-24 06:26:10|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|3
1740378380000|2025-02-24 06:26:20|4712.9|4706.9|4712.9|4706.9|4713.3|4707.3|4712.3|4706.3|10
1740378390000|2025-02-24 06:26:30|4713.3|4707.3|4712.9|4706.9|4713.3|4707.3|4712.4|4706.4|1
1740378410000|2025-02-24 06:26:50|4712.3|4706.3|4712.9|4706.9|4712.9|4706.9|4711.9|4705.9|2
1740378420000|2025-02-24 06:27:00|4712.3|4706.3|4714.4|4708.4|4714.4|4708.4|4712.3|4706.3|19
1740378430000|2025-02-24 06:27:10|4712.4|4706.4|4712.9|4706.9|4712.9|4706.9|4712.4|4706.4|6
1740378470000|2025-02-24 06:27:50|||||||||1
1740378480000|2025-02-24 06:28:00|4713.3|4707.3|4713.8|4707.8|4713.8|4707.8|4713.3|4707.3|1
1740378490000|2025-02-24 06:28:10|4712.9|4706.9|4712.9|4706.9|4713.3|4707.3|4712.9|4706.9|4
1740378500000|2025-02-24 06:28:20|||||||||1
1740378510000|2025-02-24 06:28:30|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|7
1740378530000|2025-02-24 06:28:50|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|1
1740378560000|2025-02-24 06:29:20|4712.3|4706.3|4712.9|4706.9|4713.3|4707.3|4712.3|4706.3|3
1740378570000|2025-02-24 06:29:30|4713.3|4707.3|4713.8|4707.8|4713.8|4707.8|4713.3|4707.3|1
1740378580000|2025-02-24 06:29:40|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|4713.3|4707.3|0
1740378590000|2025-02-24 06:29:50|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|0
1740378600000|2025-02-24 06:30:00|4712.3|4706.3|4711.9|4705.9|4712.4|4706.4|4710.9|4704.9|2
1740378610000|2025-02-24 06:30:10|4712.4|4706.4|4710.9|4704.9|4712.4|4706.4|4710.9|4704.9|1
1740378620000|2025-02-24 06:30:20|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4710.4|4704.4|11
1740378630000|2025-02-24 06:30:30|4710.9|4704.9|4710.9|4704.9|4711.4|4705.4|4710.4|4704.4|16
1740378640000|2025-02-24 06:30:40|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|1
1740378650000|2025-02-24 06:30:50|4711.9|4705.9|4712.9|4706.9|4712.9|4706.9|4711.9|4705.9|0
1740378660000|2025-02-24 06:31:00|4713.4|4707.4|4713.9|4707.9|4713.9|4707.9|4713.4|4707.4|4
1740378670000|2025-02-24 06:31:10|4713.4|4707.4|4712.9|4706.9|4713.4|4707.4|4712.9|4706.9|2
1740378680000|2025-02-24 06:31:20|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|1
1740378700000|2025-02-24 06:31:40|4713.9|4707.9|4713.4|4707.4|4713.9|4707.9|4713.4|4707.4|0
1740378710000|2025-02-24 06:31:50|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1740378720000|2025-02-24 06:32:00|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|1
1740378730000|2025-02-24 06:32:10|4714.3|4708.3|4713.9|4707.9|4714.4|4708.4|4713.4|4707.4|0
1740378740000|2025-02-24 06:32:20|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1740378750000|2025-02-24 06:32:30|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1740378760000|2025-02-24 06:32:40|4713.4|4707.4|4711.9|4705.9|4713.4|4707.4|4711.9|4705.9|0
1740378770000|2025-02-24 06:32:50|4712.4|4706.4|4711.4|4705.4|4712.4|4706.4|4711.4|4705.4|0
1740378780000|2025-02-24 06:33:00|4711.9|4705.9|4711.4|4705.4|4711.9|4705.9|4711.4|4705.4|0
1740378790000|2025-02-24 06:33:10|4712.3|4706.3|4711.9|4705.9|4712.3|4706.3|4711.9|4705.9|0
1740378800000|2025-02-24 06:33:20|4712.4|4706.4|4710.4|4704.4|4712.4|4706.4|4710.4|4704.4|4
1740378810000|2025-02-24 06:33:30|4710.9|4704.9|4710.4|4704.4|4710.9|4704.9|4710.4|4704.4|0
1740378820000|2025-02-24 06:33:40|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1740378830000|2025-02-24 06:33:50|4710.9|4704.9|4711.4|4705.4|4711.4|4705.4|4710.4|4704.4|0
1740378840000|2025-02-24 06:34:00|4711.9|4705.9|4711.4|4705.4|4711.9|4705.9|4710.9|4704.9|1
1740378850000|2025-02-24 06:34:10|4710.4|4704.4|4710.9|4704.9|4710.9|4704.9|4710.4|4704.4|0
1740378860000|2025-02-24 06:34:20|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|4709.9|4703.9|0
1740378870000|2025-02-24 06:34:30|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|0
1740378880000|2025-02-24 06:34:40|4709.4|4703.4|4709.9|4703.9|4709.9|4703.9|4709.4|4703.4|0
1740378910000|2025-02-24 06:35:10|4710.4|4704.4|4710.9|4704.9|4710.9|4704.9|4710.4|4704.4|1
1740378920000|2025-02-24 06:35:20|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|0
1740378930000|2025-02-24 06:35:30|4709.4|4703.4|4708.9|4702.9|4709.9|4703.9|4708.9|4702.9|0
1740378940000|2025-02-24 06:35:40|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|2
1740378950000|2025-02-24 06:35:50|4707.9|4701.9|4706.9|4700.9|4707.9|4701.9|4706.9|4700.9|0
1740378960000|2025-02-24 06:36:00|4707.4|4701.4|4707.4|4701.4|4707.9|4701.9|4707.4|4701.4|2
1740378970000|2025-02-24 06:36:10|4706.9|4700.9|4706.4|4700.4|4706.9|4700.9|4706.4|4700.4|0
1740378980000|2025-02-24 06:36:20|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|1
1740378990000|2025-02-24 06:36:30|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4
1740379000000|2025-02-24 06:36:40|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4706.9|4700.9|1
1740379040000|2025-02-24 06:37:20|4707.9|4701.9|4707.4|4701.4|4707.9|4701.9|4707.4|4701.4|0
1740379050000|2025-02-24 06:37:30|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1740379060000|2025-02-24 06:37:40|4707.4|4701.4|4707.4|4701.4|4707.9|4701.9|4707.4|4701.4|1
1740379120000|2025-02-24 06:38:40|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1740379140000|2025-02-24 06:39:00|4707.4|4701.4|4706.9|4700.9|4707.4|4701.4|4706.9|4700.9|0
1740379160000|2025-02-24 06:39:20|4707.4|4701.4|4708.4|4702.4|4708.9|4702.9|4707.4|4701.4|2
1740379170000|2025-02-24 06:39:30|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|0
1740379180000|2025-02-24 06:39:40|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|0
1740379190000|2025-02-24 06:39:50|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1740379200000|2025-02-24 06:40:00|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|0
1740379210000|2025-02-24 06:40:10|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.4|4701.4|0
1740379220000|2025-02-24 06:40:20|4708.4|4702.4|4709.9|4703.9|4709.9|4703.9|4707.9|4701.9|2
1740379230000|2025-02-24 06:40:30|4709.4|4703.4|4711.9|4705.9|4711.9|4705.9|4709.4|4703.4|2
1740379240000|2025-02-24 06:40:40|4712.4|4706.4|4711.9|4705.9|4712.4|4706.4|4711.9|4705.9|0
1740379260000|2025-02-24 06:41:00|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|9
1740379270000|2025-02-24 06:41:10|4711.4|4705.4|4712.4|4706.4|4712.4|4706.4|4710.9|4704.9|5
1740379280000|2025-02-24 06:41:20|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1740379290000|2025-02-24 06:41:30|4713.9|4707.9|4713.9|4707.9|4714.9|4708.9|4713.9|4707.9|94
1740379300000|2025-02-24 06:41:40|4715.4|4709.4|4714.4|4708.4|4715.4|4709.4|4714.4|4708.4|4
1740379310000|2025-02-24 06:41:50|4713.9|4707.9|4714.9|4708.9|4714.9|4708.9|4713.9|4707.9|0
1740379320000|2025-02-24 06:42:00|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|9
1740379340000|2025-02-24 06:42:20|4714.9|4708.9|4714.4|4708.4|4714.9|4708.9|4713.9|4707.9|3
1740379350000|2025-02-24 06:42:30|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1740379370000|2025-02-24 06:42:50|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|1
1740379380000|2025-02-24 06:43:00|4714.9|4708.9|4714.9|4708.9|4715.4|4709.4|4714.4|4708.4|0
1740379390000|2025-02-24 06:43:10|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4714.9|4708.9|0
1740379400000|2025-02-24 06:43:20|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715.9|4709.9|1
1740379420000|2025-02-24 06:43:40|4715.4|4709.4|4715.4|4709.4|4715.9|4709.9|4715.4|4709.4|0
1740379430000|2025-02-24 06:43:50|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1740379440000|2025-02-24 06:44:00|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1740379470000|2025-02-24 06:44:30|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1740379490000|2025-02-24 06:44:50|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4
1740379500000|2025-02-24 06:45:00|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4711.9|4705.9|4
1740379510000|2025-02-24 06:45:10|4714.9|4708.9|4715.4|4709.4|4715.4|4709.4|4714.9|4708.9|1
1740379520000|2025-02-24 06:45:20|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1740379530000|2025-02-24 06:45:30|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1740379560000|2025-02-24 06:46:00|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1740379570000|2025-02-24 06:46:10|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1740379590000|2025-02-24 06:46:30|4714.4|4708.4|4714.9|4708.9|4714.9|4708.9|4714.4|4708.4|0
1740379600000|2025-02-24 06:46:40|4714.4|4708.4|4715.9|4709.9|4715.9|4709.9|4714.4|4708.4|1
1740379610000|2025-02-24 06:46:50|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|13
1740379680000|2025-02-24 06:48:00|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|4716.9|4710.9|0
1740379690000|2025-02-24 06:48:10|4716.4|4710.4|4717.4|4711.4|4717.4|4711.4|4715.9|4709.9|0
1740379700000|2025-02-24 06:48:20|4717.9|4711.9|4716.4|4710.4|4717.9|4711.9|4716.4|4710.4|4
1740379710000|2025-02-24 06:48:30|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|1
1740379740000|2025-02-24 06:49:00|4715.9|4709.9|4716.4|4710.4|4717.4|4711.4|4715.9|4709.9|5
1740379760000|2025-02-24 06:49:20|4716.9|4710.9|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|0
1740379770000|2025-02-24 06:49:30|4716.9|4710.9|4718.9|4712.9|4718.9|4712.9|4716.9|4710.9|2
1740379780000|2025-02-24 06:49:40|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1740379790000|2025-02-24 06:49:50|||||||||1
1740379800000|2025-02-24 06:50:00|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1740379850000|2025-02-24 06:50:50|||||||||2
1740379870000|2025-02-24 06:51:10|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|1
1740379880000|2025-02-24 06:51:20|4717.9|4711.9|4717.4|4711.4|4717.9|4711.9|4717.4|4711.4|0
1740379920000|2025-02-24 06:52:00|4716.9|4710.9|4716.9|4710.9|4717.4|4711.4|4716.4|4710.4|0
1740379930000|2025-02-24 06:52:10|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1740379940000|2025-02-24 06:52:20|4716.9|4710.9|4718.9|4712.9|4718.9|4712.9|4716.9|4710.9|20
1740379950000|2025-02-24 06:52:30|4719.4|4713.4|4719.4|4713.4|4719.9|4713.9|4719.4|4713.4|3
1740379970000|2025-02-24 06:52:50|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|0
1740379980000|2025-02-24 06:53:00|||||||||1
1740379990000|2025-02-24 06:53:10|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|0
1740380010000|2025-02-24 06:53:30|||||||||2
1740380020000|2025-02-24 06:53:40|||||||||1
1740380040000|2025-02-24 06:54:00|4719.9|4713.9|4720.4|4714.4|4720.4|4714.4|4719.9|4713.9|1
1740380050000|2025-02-24 06:54:10|4719.9|4713.9|4719.9|4713.9|4720.4|4714.4|4719.9|4713.9|0
1740380060000|2025-02-24 06:54:20|4719.4|4713.4|4718.9|4712.9|4719.4|4713.4|4718.9|4712.9|0
1740380070000|2025-02-24 06:54:30|4718.4|4712.4|4719.4|4713.4|4719.4|4713.4|4718.4|4712.4|0
1740380080000|2025-02-24 06:54:40|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|0
1740380090000|2025-02-24 06:54:50|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|0
1740380100000|2025-02-24 06:55:00|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|0
1740380110000|2025-02-24 06:55:10|4720.4|4714.4|4719.9|4713.9|4720.4|4714.4|4719.9|4713.9|0
1740380120000|2025-02-24 06:55:20|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1740380130000|2025-02-24 06:55:30|4719.9|4713.9|4720.4|4714.4|4720.4|4714.4|4719.9|4713.9|0
1740380140000|2025-02-24 06:55:40|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|0
1740380160000|2025-02-24 06:56:00|4719.4|4713.4|4719.9|4713.9|4719.9|4713.9|4719.4|4713.4|0
1740380170000|2025-02-24 06:56:10|4719.4|4713.4|4716.9|4710.9|4719.4|4713.4|4716.9|4710.9|2
1740380180000|2025-02-24 06:56:20|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4716.9|4710.9|2
1740380210000|2025-02-24 06:56:50|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1740380220000|2025-02-24 06:57:00|4717.4|4711.4|4717.9|4711.9|4717.9|4711.9|4717.4|4711.4|0
1740380230000|2025-02-24 06:57:10|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4714.9|4708.9|3
1740380250000|2025-02-24 06:57:30|4715.9|4709.9|4715.4|4709.4|4717.4|4711.4|4714.9|4708.9|4
1740380280000|2025-02-24 06:58:00|4714.9|4708.9|4714.4|4708.4|4714.9|4708.9|4714.4|4708.4|0
1740380300000|2025-02-24 06:58:20|4714.9|4708.9|4714.4|4708.4|4714.9|4708.9|4714.4|4708.4|0
1740380310000|2025-02-24 06:58:30|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|2
1740380340000|2025-02-24 06:59:00|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1740380350000|2025-02-24 06:59:10|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|1
1740380360000|2025-02-24 06:59:20|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1740380370000|2025-02-24 06:59:30|4712.4|4706.4|4712.9|4706.9|4712.9|4706.9|4712.4|4706.4|0
1740380380000|2025-02-24 06:59:40|4713.4|4707.4|4713.9|4707.9|4713.9|4707.9|4713.4|4707.4|2
1740380390000|2025-02-24 06:59:50|4713.4|4707.4|4712.4|4706.4|4713.4|4707.4|4712.4|4706.4|1
1740380400000|2025-02-24 07:00:00|4711.9|4705.9|4712.4|4706.4|4712.4|4706.4|4711.9|4705.9|0
1740380410000|2025-02-24 07:00:10|4712.9|4706.9|4713.9|4707.9|4713.9|4707.9|4712.4|4706.4|2
1740380440000|2025-02-24 07:00:40|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|2
1740380450000|2025-02-24 07:00:50|4715.4|4709.4|4714.9|4708.9|4715.4|4709.4|4714.9|4708.9|1
1740380460000|2025-02-24 07:01:00|4715.4|4709.4|4715.4|4709.4|4715.9|4709.9|4715.4|4709.4|1
1740380490000|2025-02-24 07:01:30|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715.4|4709.4|9
1740380500000|2025-02-24 07:01:40|4717.4|4711.4|4718.4|4712.4|4718.4|4712.4|4717.4|4711.4|1
1740380510000|2025-02-24 07:01:50|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4718.9|4712.9|0
1740380530000|2025-02-24 07:02:10|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|0
1740380540000|2025-02-24 07:02:20|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1740380560000|2025-02-24 07:02:40|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|3
1740380570000|2025-02-24 07:02:50|4718.4|4712.4|4719.4|4713.4|4719.4|4713.4|4718.4|4712.4|1
1740380580000|2025-02-24 07:03:00|4718.9|4712.9|4718.4|4712.4|4719.4|4713.4|4718.4|4712.4|0
1740380590000|2025-02-24 07:03:10|4718.9|4712.9|4719.4|4713.4|4719.4|4713.4|4718.9|4712.9|0
1740380630000|2025-02-24 07:03:50|4719.9|4713.9|4719.4|4713.4|4719.9|4713.9|4719.4|4713.4|0
1740380640000|2025-02-24 07:04:00|4719.9|4713.9|4720.4|4714.4|4720.4|4714.4|4719.9|4713.9|0
1740380660000|2025-02-24 07:04:20|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.4|4713.4|0
1740380670000|2025-02-24 07:04:30|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|1
1740380690000|2025-02-24 07:04:50|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1740380700000|2025-02-24 07:05:00|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1740380760000|2025-02-24 07:06:00|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|2
1740380770000|2025-02-24 07:06:10|4719.9|4713.9|4720.4|4714.4|4720.4|4714.4|4719.9|4713.9|0
1740380790000|2025-02-24 07:06:30|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|0
1740380810000|2025-02-24 07:06:50|4721.4|4715.4|4721.4|4715.4|4721.9|4715.9|4721.4|4715.4|4
1740380830000|2025-02-24 07:07:10|4721.9|4715.9|4722.4|4716.4|4722.4|4716.4|4721.9|4715.9|0
1740380860000|2025-02-24 07:07:40|4721.9|4715.9|4722.4|4716.4|4722.4|4716.4|4721.9|4715.9|0
1740380880000|2025-02-24 07:08:00|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|0
1740380890000|2025-02-24 07:08:10|||||||||2
1740380900000|2025-02-24 07:08:20|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|1
1740380910000|2025-02-24 07:08:30|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|0
1740380920000|2025-02-24 07:08:40|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|2
1740380940000|2025-02-24 07:09:00|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|0
1740380950000|2025-02-24 07:09:10|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|1
1740380970000|2025-02-24 07:09:30|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|0
1740380980000|2025-02-24 07:09:40|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|4723.4|4717.4|0
1740380990000|2025-02-24 07:09:50|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|0
1740381000000|2025-02-24 07:10:00|4723.4|4717.4|4722.9|4716.9|4723.4|4717.4|4722.4|4716.4|0
1740381010000|2025-02-24 07:10:10|4722.4|4716.4|4720.9|4714.9|4722.4|4716.4|4720.9|4714.9|2
1740381030000|2025-02-24 07:10:30|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|1
1740381040000|2025-02-24 07:10:40|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|4720.9|4714.9|0
1740381050000|2025-02-24 07:10:50|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|4721.4|4715.4|2
1740381090000|2025-02-24 07:11:30|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1740381100000|2025-02-24 07:11:40|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|1
1740381120000|2025-02-24 07:12:00|4721.4|4715.4|4722.4|4716.4|4722.4|4716.4|4721.4|4715.4|0
1740381220000|2025-02-24 07:13:40|||||||||1
1740381250000|2025-02-24 07:14:10|4722.9|4716.9|4722.4|4716.4|4722.9|4716.9|4722.4|4716.4|0
1740381290000|2025-02-24 07:14:50|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|0
1740381300000|2025-02-24 07:15:00|4722.4|4716.4|4721.9|4715.9|4722.4|4716.4|4721.9|4715.9|3
1740381350000|2025-02-24 07:15:50|||||||||1
1740381410000|2025-02-24 07:16:50|4721.4|4715.4|4720.9|4714.9|4721.4|4715.4|4720.9|4714.9|9
1740381440000|2025-02-24 07:17:20|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4
1740381490000|2025-02-24 07:18:10|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|1
1740381500000|2025-02-24 07:18:20|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1740381530000|2025-02-24 07:18:50|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|4719.9|4713.9|1
1740381540000|2025-02-24 07:19:00|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|1
1740381560000|2025-02-24 07:19:20|4720.9|4714.9|4721.4|4715.4|4721.4|4715.4|4720.9|4714.9|1
1740381580000|2025-02-24 07:19:40|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|1
1740381590000|2025-02-24 07:19:50|4721.4|4715.4|4721.4|4715.4|4721.9|4715.9|4721.4|4715.4|0
1740381600000|2025-02-24 07:20:00|4721.9|4715.9|4721.9|4715.9|4721.9|4715.9|4720.9|4714.9|4
1740381610000|2025-02-24 07:20:10|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|4721.9|4715.9|1
1740381630000|2025-02-24 07:20:30|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|4722.9|4716.9|1
1740381640000|2025-02-24 07:20:40|4723.4|4717.4|4722.9|4716.9|4723.4|4717.4|4722.9|4716.9|2
1740381650000|2025-02-24 07:20:50|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|4722.4|4716.4|0
1740381660000|2025-02-24 07:21:00|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|15
1740381670000|2025-02-24 07:21:10|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|4719.4|4713.4|1
1740381700000|2025-02-24 07:21:40|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|1
1740381720000|2025-02-24 07:22:00|4718.9|4712.9|4718.4|4712.4|4718.9|4712.9|4718.4|4712.4|0
1740381760000|2025-02-24 07:22:40|4717.9|4711.9|4718.4|4712.4|4718.4|4712.4|4717.9|4711.9|0
1740381770000|2025-02-24 07:22:50|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1740381840000|2025-02-24 07:24:00|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1740381850000|2025-02-24 07:24:10|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1740381860000|2025-02-24 07:24:20|4716.4|4710.4|4714.9|4708.9|4716.4|4710.4|4714.9|4708.9|5
1740381870000|2025-02-24 07:24:30|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1740381880000|2025-02-24 07:24:40|4713.9|4707.9|4714.9|4708.9|4714.9|4708.9|4713.9|4707.9|1
1740381890000|2025-02-24 07:24:50|4715.4|4709.4|4715.9|4709.9|4715.9|4709.9|4715.4|4709.4|0
1740381900000|2025-02-24 07:25:00|4715.4|4709.4|4714.9|4708.9|4715.4|4709.4|4714.9|4708.9|0
1740381920000|2025-02-24 07:25:20|4714.4|4708.4|4714.9|4708.9|4714.9|4708.9|4714.4|4708.4|0
1740381950000|2025-02-24 07:25:50|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|0
1740381970000|2025-02-24 07:26:10|4713.9|4707.9|4711.4|4705.4|4713.9|4707.9|4711.4|4705.4|3
1740382000000|2025-02-24 07:26:40|4713.4|4707.4|4714.4|4708.4|4714.4|4708.4|4713.4|4707.4|2
1740382020000|2025-02-24 07:27:00|||||||||1
1740382030000|2025-02-24 07:27:10|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1740382040000|2025-02-24 07:27:20|4714.4|4708.4|4714.4|4708.4|4714.9|4708.9|4714.4|4708.4|0
1740382050000|2025-02-24 07:27:30|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1740382060000|2025-02-24 07:27:40|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|1
1740382070000|2025-02-24 07:27:50|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715.9|4709.9|0
1740382080000|2025-02-24 07:28:00|4716.9|4710.9|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|0
1740382090000|2025-02-24 07:28:10|4716.9|4710.9|4717.4|4711.4|4717.4|4711.4|4716.9|4710.9|0
1740382100000|2025-02-24 07:28:20|4716.4|4710.4|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|1
1740382120000|2025-02-24 07:28:40|4718.4|4712.4|4719.4|4713.4|4719.9|4713.9|4718.4|4712.4|5
1740382140000|2025-02-24 07:29:00|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1740382160000|2025-02-24 07:29:20|4719.9|4713.9|4719.4|4713.4|4720.4|4714.4|4719.4|4713.4|3
1740382180000|2025-02-24 07:29:40|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|4720.4|4714.4|0
1740382200000|2025-02-24 07:30:00|4719.9|4713.9|4717.9|4711.9|4719.9|4713.9|4717.9|4711.9|13
1740382210000|2025-02-24 07:30:10|||||||||1
1740382230000|2025-02-24 07:30:30|4719.4|4713.4|4718.4|4712.4|4719.4|4713.4|4718.4|4712.4|2
1740382240000|2025-02-24 07:30:40|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1740382250000|2025-02-24 07:30:50|4719.4|4713.4|4718.4|4712.4|4719.4|4713.4|4718.4|4712.4|1
1740382260000|2025-02-24 07:31:00|4718.9|4712.9|4718.4|4712.4|4718.9|4712.9|4718.4|4712.4|0
1740382270000|2025-02-24 07:31:10|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1740382280000|2025-02-24 07:31:20|4719.4|4713.4|4719.4|4713.4|4719.9|4713.9|4719.4|4713.4|1
1740382320000|2025-02-24 07:32:00|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1740382330000|2025-02-24 07:32:10|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1740382340000|2025-02-24 07:32:20|4718.9|4712.9|4718.4|4712.4|4718.9|4712.9|4718.4|4712.4|0
1740382350000|2025-02-24 07:32:30|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|4718.9|4712.9|0
1740382360000|2025-02-24 07:32:40|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1740382370000|2025-02-24 07:32:50|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1740382410000|2025-02-24 07:33:30|||||||||1
1740382420000|2025-02-24 07:33:40|||||||||1
1740382440000|2025-02-24 07:34:00|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1740382470000|2025-02-24 07:34:30|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1740382510000|2025-02-24 07:35:10|||||||||7
1740382520000|2025-02-24 07:35:20|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|6
1740382540000|2025-02-24 07:35:40|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715.9|4709.9|0
1740382550000|2025-02-24 07:35:50|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1740382560000|2025-02-24 07:36:00|4715.4|4709.4|4715.9|4709.9|4715.9|4709.9|4714.9|4708.9|0
1740382570000|2025-02-24 07:36:10|4715.4|4709.4|4714.4|4708.4|4715.4|4709.4|4714.4|4708.4|0
1740382580000|2025-02-24 07:36:20|4713.9|4707.9|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|0
1740382600000|2025-02-24 07:36:40|4714.9|4708.9|4715.4|4709.4|4715.4|4709.4|4714.9|4708.9|1
1740382650000|2025-02-24 07:37:30|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1740382660000|2025-02-24 07:37:40|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|1
1740382670000|2025-02-24 07:37:50|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1740382690000|2025-02-24 07:38:10|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1740382710000|2025-02-24 07:38:30|4713.4|4707.4|4713.9|4707.9|4713.9|4707.9|4713.4|4707.4|2
1740382720000|2025-02-24 07:38:40|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|1
1740382740000|2025-02-24 07:39:00|4712.4|4706.4|4712.9|4706.9|4712.9|4706.9|4712.4|4706.4|0
1740382750000|2025-02-24 07:39:10|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|0
1740382760000|2025-02-24 07:39:20|4712.9|4706.9|4713.9|4707.9|4713.9|4707.9|4712.9|4706.9|1
1740382770000|2025-02-24 07:39:30|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|0
1740382780000|2025-02-24 07:39:40|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1740382790000|2025-02-24 07:39:50|4714.4|4708.4|4715.4|4709.4|4715.4|4709.4|4714.4|4708.4|0
1740382820000|2025-02-24 07:40:20|4714.9|4708.9|4712.4|4706.4|4714.9|4708.9|4712.4|4706.4|1
1740382910000|2025-02-24 07:41:50|4711.9|4705.9|4711.4|4705.4|4712.4|4706.4|4711.4|4705.4|1
1740382920000|2025-02-24 07:42:00|4711.9|4705.9|4711.4|4705.4|4711.9|4705.9|4711.4|4705.4|0
1740382930000|2025-02-24 07:42:10|4711.9|4705.9|4711.4|4705.4|4711.9|4705.9|4711.4|4705.4|0
1740382940000|2025-02-24 07:42:20|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|0
1740382950000|2025-02-24 07:42:30|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|1
1740382960000|2025-02-24 07:42:40|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|0
1740382970000|2025-02-24 07:42:50|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1740382990000|2025-02-24 07:43:10|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|4710.4|4704.4|0
1740383000000|2025-02-24 07:43:20|4710.9|4704.9|4710.4|4704.4|4710.9|4704.9|4710.4|4704.4|0
1740383010000|2025-02-24 07:43:30|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|1
1740383020000|2025-02-24 07:43:40|4710.9|4704.9|4712.4|4706.4|4712.4|4706.4|4710.9|4704.9|1
1740383030000|2025-02-24 07:43:50|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|0
1740383040000|2025-02-24 07:44:00|4712.4|4706.4|4712.9|4706.9|4712.9|4706.9|4712.4|4706.4|1
1740383050000|2025-02-24 07:44:10|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|0
1740383060000|2025-02-24 07:44:20|4711.9|4705.9|4711.4|4705.4|4712.4|4706.4|4711.4|4705.4|1
1740383070000|2025-02-24 07:44:30|4711.9|4705.9|4712.9|4706.9|4712.9|4706.9|4711.9|4705.9|0
1740383080000|2025-02-24 07:44:40|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1740383090000|2025-02-24 07:44:50|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4713.9|4707.9|0
1740383100000|2025-02-24 07:45:00|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|1
1740383110000|2025-02-24 07:45:10|4712.9|4706.9|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|1
1740383160000|2025-02-24 07:46:00|4711.9|4705.9|4711.9|4705.9|4711.9|4705.9|4711.4|4705.4|1
1740383210000|2025-02-24 07:46:50|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|3
1740383220000|2025-02-24 07:47:00|4710.9|4704.9|4711.9|4705.9|4711.9|4705.9|4710.9|4704.9|2
1740383230000|2025-02-24 07:47:10|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|0
1740383240000|2025-02-24 07:47:20|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|0
1740383250000|2025-02-24 07:47:30|4710.9|4704.9|4710.4|4704.4|4710.9|4704.9|4710.4|4704.4|0
1740383260000|2025-02-24 07:47:40|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|1
1740383280000|2025-02-24 07:48:00|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|1
1740383290000|2025-02-24 07:48:10|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1740383310000|2025-02-24 07:48:30|4712.4|4706.4|4712.9|4706.9|4712.9|4706.9|4712.4|4706.4|0
1740383330000|2025-02-24 07:48:50|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|1
1740383340000|2025-02-24 07:49:00|4713.9|4707.9|4713.4|4707.4|4713.9|4707.9|4713.4|4707.4|0
1740383350000|2025-02-24 07:49:10|4713.9|4707.9|4713.4|4707.4|4713.9|4707.9|4713.4|4707.4|0
1740383360000|2025-02-24 07:49:20|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1740383370000|2025-02-24 07:49:30|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|4714.4|4708.4|0
1740383380000|2025-02-24 07:49:40|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1740383440000|2025-02-24 07:50:40|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715.9|4709.9|0
1740383450000|2025-02-24 07:50:50|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4714.4|4708.4|2
1740383460000|2025-02-24 07:51:00|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1740383470000|2025-02-24 07:51:10|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715.9|4709.9|0
1740383480000|2025-02-24 07:51:20|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|1
1740383490000|2025-02-24 07:51:30|4715.9|4709.9|4715.9|4709.9|4716.4|4710.4|4715.4|4709.4|0
1740383500000|2025-02-24 07:51:40|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1740383510000|2025-02-24 07:51:50|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715.9|4709.9|0
1740383520000|2025-02-24 07:52:00|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1740383540000|2025-02-24 07:52:20|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|1
1740383550000|2025-02-24 07:52:30|4716.9|4710.9|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|0
1740383630000|2025-02-24 07:53:50|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1740383640000|2025-02-24 07:54:00|4716.9|4710.9|4717.4|4711.4|4717.4|4711.4|4716.9|4710.9|0
1740383660000|2025-02-24 07:54:20|4716.9|4710.9|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|0
1740383710000|2025-02-24 07:55:10|4716.9|4710.9|4717.4|4711.4|4717.4|4711.4|4716.9|4710.9|1
1740383720000|2025-02-24 07:55:20|4716.9|4710.9|4715.9|4709.9|4716.9|4710.9|4715.9|4709.9|1
1740383730000|2025-02-24 07:55:30|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|1
1740383750000|2025-02-24 07:55:50|4716.9|4710.9|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|1
1740383760000|2025-02-24 07:56:00|4716.9|4710.9|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|1
1740383790000|2025-02-24 07:56:30|4715.9|4709.9|4715.4|4709.4|4715.9|4709.9|4714.4|4708.4|1
1740383800000|2025-02-24 07:56:40|4714.9|4708.9|4715.4|4709.4|4715.4|4709.4|4714.4|4708.4|0
1740383810000|2025-02-24 07:56:50|4714.4|4708.4|4715.4|4709.4|4715.4|4709.4|4714.4|4708.4|0
1740383820000|2025-02-24 07:57:00|4714.4|4708.4|4715.4|4709.4|4715.4|4709.4|4714.4|4708.4|0
1740383830000|2025-02-24 07:57:10|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1740383850000|2025-02-24 07:57:30|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1740383860000|2025-02-24 07:57:40|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1740383880000|2025-02-24 07:58:00|4716.4|4710.4|4715.4|4709.4|4716.4|4710.4|4715.4|4709.4|1
1740383890000|2025-02-24 07:58:10|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|4714.9|4708.9|0
1740383900000|2025-02-24 07:58:20|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|4715.4|4709.4|0
1740383940000|2025-02-24 07:59:00|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|2
1740383970000|2025-02-24 07:59:30|4717.4|4711.4|4718.4|4712.4|4718.4|4712.4|4717.4|4711.4|3
1740383980000|2025-02-24 07:59:40|4717.4|4711.4|4716.4|4710.4|4717.4|4711.4|4716.4|4710.4|0
1740384000000|2025-02-24 08:00:00|4717.4|4711.4|4719.4|4713.4|4719.4|4713.4|4717.4|4711.4|2
1740384010000|2025-02-24 08:00:10|4718.4|4712.4|4718.9|4712.9|4719.4|4713.4|4718.4|4712.4|2
1740384020000|2025-02-24 08:00:20|4718.4|4712.4|4717.4|4711.4|4718.4|4712.4|4716.9|4710.9|10
1740384030000|2025-02-24 08:00:30|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|4718.4|4712.4|0
1740384050000|2025-02-24 08:00:50|4717.9|4711.9|4718.4|4712.4|4718.4|4712.4|4717.9|4711.9|0
1740384060000|2025-02-24 08:01:00|4717.9|4711.9|4720.4|4714.4|4720.4|4714.4|4717.9|4711.9|0
1740384070000|2025-02-24 08:01:10|4719.9|4713.9|4719.4|4713.4|4719.9|4713.9|4718.4|4712.4|0
1740384080000|2025-02-24 08:01:20|4718.9|4712.9|4719.4|4713.4|4719.4|4713.4|4718.9|4712.9|0
1740384100000|2025-02-24 08:01:40|4718.9|4712.9|4718.4|4712.4|4718.9|4712.9|4718.4|4712.4|0
1740384150000|2025-02-24 08:02:30|4717.9|4711.9|4717.4|4711.4|4717.9|4711.9|4717.4|4711.4|0
1740384160000|2025-02-24 08:02:40|4716.9|4710.9|4717.4|4711.4|4717.4|4711.4|4716.4|4710.4|0
1740384180000|2025-02-24 08:03:00|4716.9|4710.9|4717.4|4711.4|4717.4|4711.4|4716.9|4710.9|0
1740384190000|2025-02-24 08:03:10|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|4717.9|4711.9|0
1740384200000|2025-02-24 08:03:20|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1740384220000|2025-02-24 08:03:40|4717.9|4711.9|4718.4|4712.4|4718.4|4712.4|4717.9|4711.9|0
1740384230000|2025-02-24 08:03:50|4717.9|4711.9|4718.4|4712.4|4718.4|4712.4|4717.9|4711.9|0
1740384240000|2025-02-24 08:04:00|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|4717.4|4711.4|0
1740384260000|2025-02-24 08:04:20|4716.9|4710.9|4716.4|4710.4|4717.4|4711.4|4716.4|4710.4|0
1740384270000|2025-02-24 08:04:30|4716.9|4710.9|4717.4|4711.4|4717.4|4711.4|4716.9|4710.9|0
1740384280000|2025-02-24 08:04:40|4716.9|4710.9|4716.4|4710.4|4716.9|4710.9|4716.4|4710.4|0
1740384290000|2025-02-24 08:04:50|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1740384300000|2025-02-24 08:05:00|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4715.4|4709.4|1
1740384310000|2025-02-24 08:05:10|4715.9|4709.9|4716.4|4710.4|4716.4|4710.4|4715.9|4709.9|0
1740384340000|2025-02-24 08:05:40|4715.9|4709.9|4715.4|4709.4|4715.9|4709.9|4715.4|4709.4|0
1740384350000|2025-02-24 08:05:50|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1740384360000|2025-02-24 08:06:00|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4715.9|4709.9|0
1740384370000|2025-02-24 08:06:10|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1740384380000|2025-02-24 08:06:20|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|4716.4|4710.4|0
1740384390000|2025-02-24 08:06:30|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|4715.9|4709.9|0
1740384400000|2025-02-24 08:06:40|4716.4|4710.4|4715.4|4709.4|4716.4|4710.4|4715.4|4709.4|0
1740384440000|2025-02-24 08:07:20|4714.9|4708.9|4714.9|4708.9|4715.4|4709.4|4714.9|4708.9|0
1740384450000|2025-02-24 08:07:30|4715.4|4709.4|4714.4|4708.4|4715.4|4709.4|4714.4|4708.4|0
1740384470000|2025-02-24 08:07:50|||||||||1
1740384480000|2025-02-24 08:08:00|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1740384490000|2025-02-24 08:08:10|4712.4|4706.4|4711.9|4705.9|4712.4|4706.4|4711.9|4705.9|3
1740384500000|2025-02-24 08:08:20|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|0
1740384530000|2025-02-24 08:08:50|4712.9|4706.9|4713.4|4707.4|4713.4|4707.4|4712.9|4706.9|0
1740384540000|2025-02-24 08:09:00|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|1
1740384570000|2025-02-24 08:09:30|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1740384580000|2025-02-24 08:09:40|||||||||1
1740384590000|2025-02-24 08:09:50|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|0
1740384620000|2025-02-24 08:10:20|||||||||1
1740384640000|2025-02-24 08:10:40|4712.9|4706.9|4712.4|4706.4|4712.9|4706.9|4712.4|4706.4|1
1740384660000|2025-02-24 08:11:00|4712.9|4706.9|4713.4|4707.4|4713.4|4707.4|4712.9|4706.9|2
1740384710000|2025-02-24 08:11:50|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|1
1740384730000|2025-02-24 08:12:10|4711.9|4705.9|4711.4|4705.4|4711.9|4705.9|4711.4|4705.4|1
1740384750000|2025-02-24 08:12:30|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|4712.4|4706.4|2
1740384760000|2025-02-24 08:12:40|4711.4|4705.4|4712.4|4706.4|4712.4|4706.4|4711.4|4705.4|1
1740384770000|2025-02-24 08:12:50|4711.4|4705.4|4712.4|4706.4|4712.4|4706.4|4711.4|4705.4|1
1740384790000|2025-02-24 08:13:10|4712.9|4706.9|4709.4|4703.4|4712.9|4706.9|4709.4|4703.4|3
1740384800000|2025-02-24 08:13:20|4709.9|4703.9|4710.4|4704.4|4710.4|4704.4|4709.4|4703.4|2
1740384810000|2025-02-24 08:13:30|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|0
1740384820000|2025-02-24 08:13:40|4711.4|4705.4|4710.4|4704.4|4711.4|4705.4|4710.4|4704.4|1
1740384830000|2025-02-24 08:13:50|4711.4|4705.4|4710.4|4704.4|4711.4|4705.4|4710.4|4704.4|1
1740384850000|2025-02-24 08:14:10|4710.9|4704.9|4710.9|4704.9|4710.9|4704.9|4710.4|4704.4|0
1740384860000|2025-02-24 08:14:20|4710.4|4704.4|4708.4|4702.4|4710.4|4704.4|4708.4|4702.4|5
1740384870000|2025-02-24 08:14:30|4708.9|4702.9|4709.4|4703.4|4709.4|4703.4|4708.9|4702.9|1
1740384880000|2025-02-24 08:14:40|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|1
1740384900000|2025-02-24 08:15:00|4707.4|4701.4|4708.4|4702.4|4709.4|4703.4|4707.4|4701.4|2
1740384910000|2025-02-24 08:15:10|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|3
1740384920000|2025-02-24 08:15:20|||||||||2
1740384930000|2025-02-24 08:15:30|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|0
1740384940000|2025-02-24 08:15:40|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|0
1740384950000|2025-02-24 08:15:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|6
1740384960000|2025-02-24 08:16:00|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|0
1740385000000|2025-02-24 08:16:40|4705.4|4699.4|4705.9|4699.9|4705.9|4699.9|4705.4|4699.4|11
1740385010000|2025-02-24 08:16:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4
1740385020000|2025-02-24 08:17:00|4705.4|4699.4|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|2
1740385030000|2025-02-24 08:17:10|4706.4|4700.4|4705.4|4699.4|4706.4|4700.4|4705.4|4699.4|2
1740385050000|2025-02-24 08:17:30|4704.9|4698.9|4705.4|4699.4|4705.4|4699.4|4704.9|4698.9|1
1740385060000|2025-02-24 08:17:40|4705.9|4699.9|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|2
1740385070000|2025-02-24 08:17:50|4705.9|4699.9|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|1
1740385080000|2025-02-24 08:18:00|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|1
1740385100000|2025-02-24 08:18:20|||||||||3
1740385110000|2025-02-24 08:18:30|||||||||1
1740385120000|2025-02-24 08:18:40|4704.4|4698.4|4704.4|4698.4|4704.9|4698.9|4704.4|4698.4|2
1740385130000|2025-02-24 08:18:50|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|0
1740385140000|2025-02-24 08:19:00|4704.4|4698.4|4706.9|4700.9|4706.9|4700.9|4704.4|4698.4|3
1740385150000|2025-02-24 08:19:10|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|1
1740385160000|2025-02-24 08:19:20|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1740385170000|2025-02-24 08:19:30|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4705.9|4699.9|0
1740385210000|2025-02-24 08:20:10|4706.9|4700.9|4706.4|4700.4|4706.9|4700.9|4706.4|4700.4|1
1740385220000|2025-02-24 08:20:20|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4704.9|4698.9|2
1740385250000|2025-02-24 08:20:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1740385260000|2025-02-24 08:21:00|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|3
1740385280000|2025-02-24 08:21:20|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1740385290000|2025-02-24 08:21:30|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|2
1740385320000|2025-02-24 08:22:00|4704.9|4698.9|4706.4|4700.4|4706.4|4700.4|4704.9|4698.9|3
1740385330000|2025-02-24 08:22:10|4705.9|4699.9|4709.4|4703.4|4709.4|4703.4|4705.9|4699.9|17
1740385340000|2025-02-24 08:22:20|||||||||1
1740385370000|2025-02-24 08:22:50|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|2
1740385390000|2025-02-24 08:23:10|4706.9|4700.9|4708.4|4702.4|4708.4|4702.4|4706.9|4700.9|5
1740385400000|2025-02-24 08:23:20|4707.9|4701.9|4707.4|4701.4|4707.9|4701.9|4707.4|4701.4|3
1740385410000|2025-02-24 08:23:30|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|2
1740385420000|2025-02-24 08:23:40|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|1
1740385430000|2025-02-24 08:23:50|4707.9|4701.9|4706.9|4700.9|4708.4|4702.4|4706.9|4700.9|1
1740385460000|2025-02-24 08:24:20|4707.4|4701.4|4708.4|4702.4|4708.4|4702.4|4707.4|4701.4|1
1740385470000|2025-02-24 08:24:30|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|1
1740385500000|2025-02-24 08:25:00|4706.4|4700.4|4705.9|4699.9|4706.4|4700.4|4705.9|4699.9|2
1740385530000|2025-02-24 08:25:30|4704.9|4698.9|4704.4|4698.4|4704.9|4698.9|4704.4|4698.4|6
1740385540000|2025-02-24 08:25:40|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|0
1740385570000|2025-02-24 08:26:10|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|1
1740385580000|2025-02-24 08:26:20|4704.9|4698.9|4704.4|4698.4|4705.4|4699.4|4704.4|4698.4|1
1740385620000|2025-02-24 08:27:00|4703.4|4697.4|4702.9|4696.9|4703.4|4697.4|4702.9|4696.9|1
1740385630000|2025-02-24 08:27:10|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|4703.4|4697.4|0
1740385640000|2025-02-24 08:27:20|4703.9|4697.9|4704.4|4698.4|4704.4|4698.4|4703.9|4697.9|1
1740385670000|2025-02-24 08:27:50|4704.9|4698.9|4705.4|4699.4|4705.4|4699.4|4704.9|4698.9|0
1740385680000|2025-02-24 08:28:00|4704.9|4698.9|4706.4|4700.4|4706.4|4700.4|4704.9|4698.9|3
1740385690000|2025-02-24 08:28:10|4705.4|4699.4|4706.4|4700.4|4706.4|4700.4|4704.4|4698.4|5
1740385710000|2025-02-24 08:28:30|4706.9|4700.9|4704.9|4698.9|4707.4|4701.4|4704.9|4698.9|19
1740385720000|2025-02-24 08:28:40|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|4704.4|4698.4|1
1740385730000|2025-02-24 08:28:50|||||||||1
1740385740000|2025-02-24 08:29:00|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|0
1740385780000|2025-02-24 08:29:40|4705.9|4699.9|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|1
1740385790000|2025-02-24 08:29:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|2
1740385800000|2025-02-24 08:30:00|4706.9|4700.9|4705.9|4699.9|4706.9|4700.9|4705.9|4699.9|2
1740385810000|2025-02-24 08:30:10|4705.4|4699.4|4705.9|4699.9|4705.9|4699.9|4705.4|4699.4|1
1740385820000|2025-02-24 08:30:20|4706.4|4700.4|4707.4|4701.4|4707.4|4701.4|4705.9|4699.9|0
1740385830000|2025-02-24 08:30:30|4706.9|4700.9|4706.4|4700.4|4706.9|4700.9|4706.4|4700.4|0
1740385840000|2025-02-24 08:30:40|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1740385850000|2025-02-24 08:30:50|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|0
1740385890000|2025-02-24 08:31:30|4705.9|4699.9|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|2
1740385900000|2025-02-24 08:31:40|||||||||1
1740385910000|2025-02-24 08:31:50|4704.9|4698.9|4705.4|4699.4|4705.4|4699.4|4704.9|4698.9|1
1740385920000|2025-02-24 08:32:00|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|4703.9|4697.9|1
1740385930000|2025-02-24 08:32:10|4705.4|4699.4|4704.9|4698.9|4705.4|4699.4|4704.9|4698.9|2
1740385940000|2025-02-24 08:32:20|4705.4|4699.4|4704.9|4698.9|4705.4|4699.4|4704.9|4698.9|0
1740385950000|2025-02-24 08:32:30|4705.4|4699.4|4704.4|4698.4|4705.4|4699.4|4704.4|4698.4|0
1740385960000|2025-02-24 08:32:40|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|0
1740385970000|2025-02-24 08:32:50|4705.4|4699.4|4704.9|4698.9|4705.4|4699.4|4704.4|4698.4|0
1740385980000|2025-02-24 08:33:00|4704.4|4698.4|4704.9|4698.9|4704.9|4698.9|4704.4|4698.4|0
1740385990000|2025-02-24 08:33:10|4704.4|4698.4|4704.4|4698.4|4704.9|4698.9|4704.4|4698.4|0
1740386000000|2025-02-24 08:33:20|4703.9|4697.9|4703.9|4697.9|4704.4|4698.4|4703.9|4697.9|0
1740386010000|2025-02-24 08:33:30|4702.9|4696.9|4703.9|4697.9|4704.4|4698.4|4702.9|4696.9|1
1740386020000|2025-02-24 08:33:40|4704.4|4698.4|4703.9|4697.9|4704.4|4698.4|4703.9|4697.9|0
1740386040000|2025-02-24 08:34:00|4704.4|4698.4|4703.4|4697.4|4704.4|4698.4|4703.4|4697.4|0
1740386050000|2025-02-24 08:34:10|4703.9|4697.9|4705.9|4699.9|4705.9|4699.9|4703.9|4697.9|1
1740386060000|2025-02-24 08:34:20|4705.4|4699.4|4706.4|4700.4|4706.4|4700.4|4705.4|4699.4|0
1740386070000|2025-02-24 08:34:30|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|4706.9|4700.9|0
1740386080000|2025-02-24 08:34:40|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|0
1740386090000|2025-02-24 08:34:50|4706.9|4700.9|4706.4|4700.4|4707.4|4701.4|4706.4|4700.4|0
1740386100000|2025-02-24 08:35:00|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|1
1740386150000|2025-02-24 08:35:50|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1740386160000|2025-02-24 08:36:00|4706.4|4700.4|4707.4|4701.4|4707.4|4701.4|4706.4|4700.4|0
1740386190000|2025-02-24 08:36:30|||||||||1
1740386200000|2025-02-24 08:36:40|4706.9|4700.9|4706.9|4700.9|4707.4|4701.4|4706.9|4700.9|0
1740386220000|2025-02-24 08:37:00|4705.9|4699.9|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|1
1740386240000|2025-02-24 08:37:20|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1740386250000|2025-02-24 08:37:30|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1740386270000|2025-02-24 08:37:50|4705.9|4699.9|4706.4|4700.4|4706.4|4700.4|4705.9|4699.9|0
1740386290000|2025-02-24 08:38:10|4705.9|4699.9|4706.4|4700.4|4706.4|4700.4|4705.9|4699.9|0
1740386300000|2025-02-24 08:38:20|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1740386320000|2025-02-24 08:38:40|4705.4|4699.4|4705.9|4699.9|4706.4|4700.4|4705.4|4699.4|3
1740386330000|2025-02-24 08:38:50|4706.4|4700.4|4706.9|4700.9|4706.9|4700.9|4706.4|4700.4|1
1740386340000|2025-02-24 08:39:00|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4705.9|4699.9|1
1740386350000|2025-02-24 08:39:10|4705.4|4699.4|4704.9|4698.9|4705.4|4699.4|4704.9|4698.9|1
1740386370000|2025-02-24 08:39:30|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|4705.4|4699.4|1
1740386390000|2025-02-24 08:39:50|4705.9|4699.9|4704.9|4698.9|4705.9|4699.9|4704.9|4698.9|0
1740386400000|2025-02-24 08:40:00|4705.4|4699.4|4704.9|4698.9|4705.4|4699.4|4704.9|4698.9|0
1740386410000|2025-02-24 08:40:10|4705.4|4699.4|4705.9|4699.9|4705.9|4699.9|4705.4|4699.4|0
1740386420000|2025-02-24 08:40:20|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|4704.9|4698.9|1
1740386430000|2025-02-24 08:40:30|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|2
1740386460000|2025-02-24 08:41:00|4706.9|4700.9|4705.9|4699.9|4706.9|4700.9|4705.9|4699.9|1
1740386490000|2025-02-24 08:41:30|4706.4|4700.4|4705.9|4699.9|4706.4|4700.4|4705.9|4699.9|0
1740386500000|2025-02-24 08:41:40|4706.9|4700.9|4707.4|4701.4|4707.4|4701.4|4706.9|4700.9|2
1740386520000|2025-02-24 08:42:00|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|1
1740386540000|2025-02-24 08:42:20|4705.9|4699.9|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|4
1740386570000|2025-02-24 08:42:50|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|4705.9|4699.9|0
1740386580000|2025-02-24 08:43:00|4705.4|4699.4|4706.4|4700.4|4706.4|4700.4|4705.4|4699.4|1
1740386590000|2025-02-24 08:43:10|4706.9|4700.9|4706.4|4700.4|4706.9|4700.9|4706.4|4700.4|1
1740386610000|2025-02-24 08:43:30|||||||||1
1740386650000|2025-02-24 08:44:10|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4706.9|4700.9|5
1740386670000|2025-02-24 08:44:30|4705.9|4699.9|4705.4|4699.4|4705.9|4699.9|4705.4|4699.4|2
1740386690000|2025-02-24 08:44:50|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|4706.4|4700.4|0
1740386710000|2025-02-24 08:45:10|||||||||2
1740386760000|2025-02-24 08:46:00|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|4707.4|4701.4|25
1740386770000|2025-02-24 08:46:10|4707.5|4701.5|4709.4|4703.4|4709.9|4703.9|4707.5|4701.5|3
1740386780000|2025-02-24 08:46:20|||||||||1
1740386790000|2025-02-24 08:46:30|4708.9|4702.9|4708.4|4702.4|4708.9|4702.9|4708.4|4702.4|1
1740386810000|2025-02-24 08:46:50|4707.4|4701.4|4707.9|4701.9|4707.9|4701.9|4707.4|4701.4|20
1740386820000|2025-02-24 08:47:00|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|0
1740386840000|2025-02-24 08:47:20|4707.9|4701.9|4708.4|4702.4|4708.4|4702.4|4707.9|4701.9|0
1740386850000|2025-02-24 08:47:30|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|4709.4|4703.4|1
1740386910000|2025-02-24 08:48:30|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|4709.9|4703.9|0
1740386940000|2025-02-24 08:49:00|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|5
1740386970000|2025-02-24 08:49:30|4709.4|4703.4|4708.9|4702.9|4709.4|4703.4|4708.9|4702.9|1
1740387010000|2025-02-24 08:50:10|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|4707.9|4701.9|1
1740387020000|2025-02-24 08:50:20|4708.9|4702.9|4709.4|4703.4|4709.4|4703.4|4708.4|4702.4|2
1740387030000|2025-02-24 08:50:30|4708.9|4702.9|4709.4|4703.4|4709.4|4703.4|4708.9|4702.9|0
1740387040000|2025-02-24 08:50:40|4708.9|4702.9|4709.4|4703.4|4709.4|4703.4|4708.9|4702.9|0
1740387050000|2025-02-24 08:50:50|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|4708.9|4702.9|0
1740387060000|2025-02-24 08:51:00|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|4708.4|4702.4|1
1740387070000|2025-02-24 08:51:10|4708.9|4702.9|4708.4|4702.4|4708.9|4702.9|4708.4|4702.4|0
1740387080000|2025-02-24 08:51:20|4708.9|4702.9|4709.4|4703.4|4709.4|4703.4|4708.9|4702.9|0
1740387110000|2025-02-24 08:51:50|4709.5|4703.5|4710.4|4704.4|4710.4|4704.4|4709.5|4703.5|0
1740387140000|2025-02-24 08:52:20|4709.9|4703.9|4710.9|4704.9|4710.9|4704.9|4709.9|4703.9|1
1740387150000|2025-02-24 08:52:30|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|4711.4|4705.4|1
1740387160000|2025-02-24 08:52:40|4710.4|4704.4|4711.4|4705.4|4711.4|4705.4|4710.4|4704.4|1
1740387190000|2025-02-24 08:53:10|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|0
1740387200000|2025-02-24 08:53:20|4712|4706|4713.9|4707.9|4714.5|4708.5|4711.9|4705.9|3
1740387210000|2025-02-24 08:53:30|4714|4708|4714.5|4708.5|4714.5|4708.5|4713.9|4707.9|0
1740387230000|2025-02-24 08:53:50|4714.9|4708.9|4715|4709|4715|4709|4714.9|4708.9|0
1740387240000|2025-02-24 08:54:00|4714.9|4708.9|4714.4|4708.4|4714.9|4708.9|4714.4|4708.4|1
1740387250000|2025-02-24 08:54:10|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|4713.9|4707.9|0
1740387270000|2025-02-24 08:54:30|4713.4|4707.4|4714.4|4708.4|4714.4|4708.4|4713.4|4707.4|3
1740387280000|2025-02-24 08:54:40|4713.5|4707.5|4714.4|4708.4|4714.4|4708.4|4713.5|4707.5|0
1740387290000|2025-02-24 08:54:50|4714.9|4708.9|4714.4|4708.4|4715.4|4709.4|4714.4|4708.4|0
1740387310000|2025-02-24 08:55:10|4714.9|4708.9|4713.4|4707.4|4714.9|4708.9|4713.4|4707.4|2
1740387320000|2025-02-24 08:55:20|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1740387350000|2025-02-24 08:55:50|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|4713.4|4707.4|0
1740387380000|2025-02-24 08:56:20|4713.5|4707.5|4713.4|4707.4|4713.5|4707.5|4713.4|4707.4|0
1740387390000|2025-02-24 08:56:30|4713|4707|4712.9|4706.9|4713|4707|4712.9|4706.9|0
1740387420000|2025-02-24 08:57:00|4713|4707|4713.5|4707.5|4713.5|4707.5|4712.9|4706.9|3
1740387440000|2025-02-24 08:57:20|4713.9|4707.9|4714.5|4708.5|4714.5|4708.5|4713.9|4707.9|0
1740387460000|2025-02-24 08:57:40|4714.4|4708.4|4714.5|4708.5|4714.5|4708.5|4714.4|4708.4|0
1740387470000|2025-02-24 08:57:50|4715.4|4709.4|4713.4|4707.4|4715.4|4709.4|4713.4|4707.4|6
1740387480000|2025-02-24 08:58:00|4713|4707|4713.4|4707.4|4713.5|4707.5|4712.9|4706.9|1
1740387500000|2025-02-24 08:58:20|4713|4707|4713|4707|4713|4707|4713|4707|0
1740387510000|2025-02-24 08:58:30|4712.9|4706.9|4712|4706|4712.9|4706.9|4712|4706|1
1740387530000|2025-02-24 08:58:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.4|4706.4|3
1740387590000|2025-02-24 08:59:50|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|4712.9|4706.9|0
1740387600000|2025-02-24 09:00:00|4712|4706|4712|4706|4712|4706|4712|4706|2
1740387610000|2025-02-24 09:00:10|4710.9|4704.9|4710.5|4704.5|4710.9|4704.9|4710|4704|8
1740387620000|2025-02-24 09:00:20|||||||||1
1740387640000|2025-02-24 09:00:40|4710.9|4704.9|4710.5|4704.5|4710.9|4704.9|4710.5|4704.5|1
1740387660000|2025-02-24 09:01:00|4710.9|4704.9|4711.4|4705.4|4711.5|4705.5|4710.9|4704.9|1
1740387670000|2025-02-24 09:01:10|4710.5|4704.5|4710.5|4704.5|4711|4705|4710.5|4704.5|0
1740387700000|2025-02-24 09:01:40|4710.4|4704.4|4709.9|4703.9|4710.4|4704.4|4709.9|4703.9|0
1740387720000|2025-02-24 09:02:00|4710|4704|4710|4704|4710|4704|4710|4704|0
1740387730000|2025-02-24 09:02:10|4709.9|4703.9|4709|4703|4709.9|4703.9|4709|4703|1
1740387740000|2025-02-24 09:02:20|4710|4704|4710|4704|4710.5|4704.5|4710|4704|1
1740387750000|2025-02-24 09:02:30|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|0
1740387780000|2025-02-24 09:03:00|4710|4704|4709.5|4703.5|4710|4704|4709.5|4703.5|0
1740387790000|2025-02-24 09:03:10|4710|4704|4711|4705|4711|4705|4709.5|4703.5|1
1740387820000|2025-02-24 09:03:40|4711.5|4705.5|4711|4705|4711.5|4705.5|4711|4705|1
1740387830000|2025-02-24 09:03:50|4711.5|4705.5|4712|4706|4712.5|4706.5|4711.5|4705.5|2
1740387840000|2025-02-24 09:04:00|4711.5|4705.5|4711.5|4705.5|4712.5|4706.5|4711.5|4705.5|1
1740387850000|2025-02-24 09:04:10|4711|4705|4711|4705|4711|4705|4711|4705|0
1740387880000|2025-02-24 09:04:40|4712|4706|4712|4706|4712|4706|4712|4706|2
1740387890000|2025-02-24 09:04:50|4712.4|4706.4|4712.5|4706.5|4712.5|4706.5|4712|4706|0
1740387900000|2025-02-24 09:05:00|4712.4|4706.4|4711.5|4705.5|4712.5|4706.5|4711.5|4705.5|0
1740387910000|2025-02-24 09:05:10|4711|4705|4711|4705|4711|4705|4711|4705|0
1740387930000|2025-02-24 09:05:30|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|3
1740387940000|2025-02-24 09:05:40|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1740387960000|2025-02-24 09:06:00|4712|4706|4712|4706|4712.5|4706.5|4712|4706|0
1740388000000|2025-02-24 09:06:40|4710.9|4704.9|4711|4705|4711|4705|4710|4704|8
1740388020000|2025-02-24 09:07:00|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|4711.5|4705.5|2
1740388090000|2025-02-24 09:08:10|4711.4|4705.4|4711|4705|4711.4|4705.4|4711|4705|0
1740388130000|2025-02-24 09:08:50|||||||||8
1740388140000|2025-02-24 09:09:00|4710.9|4704.9|4708|4702|4710.9|4704.9|4708|4702|3
1740388180000|2025-02-24 09:09:40|||||||||1
1740388190000|2025-02-24 09:09:50|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4
1740388200000|2025-02-24 09:10:00|4708|4702|4708|4702|4708|4702|4708|4702|0
1740388210000|2025-02-24 09:10:10|4707.9|4701.9|4706.5|4700.5|4707.9|4701.9|4706.5|4700.5|2
1740388230000|2025-02-24 09:10:30|4706|4700|4707|4701|4707.5|4701.5|4706|4700|3
1740388240000|2025-02-24 09:10:40|4706.5|4700.5|4705.5|4699.5|4706.5|4700.5|4705.5|4699.5|0
1740388260000|2025-02-24 09:11:00|4705|4699|4704.5|4698.5|4705|4699|4704.5|4698.5|2
1740388290000|2025-02-24 09:11:30|4705|4699|4704.5|4698.5|4705|4699|4704.5|4698.5|0
1740388300000|2025-02-24 09:11:40|4705|4699|4705|4699|4705|4699|4705|4699|0
1740388310000|2025-02-24 09:11:50|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|2
1740388320000|2025-02-24 09:12:00|4705|4699|4705|4699|4705|4699|4705|4699|0
1740388350000|2025-02-24 09:12:30|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|1
1740388360000|2025-02-24 09:12:40|4705.9|4699.9|4705.5|4699.5|4705.9|4699.9|4705.5|4699.5|0
1740388370000|2025-02-24 09:12:50|4705.9|4699.9|4705.5|4699.5|4706|4700|4705.5|4699.5|0
1740388380000|2025-02-24 09:13:00|4705|4699|4705|4699|4705|4699|4705|4699|0
1740388390000|2025-02-24 09:13:10|4704.5|4698.5|4704|4698|4704.5|4698.5|4704|4698|2
1740388440000|2025-02-24 09:14:00|4706.5|4700.5|4706|4700|4706.5|4700.5|4706|4700|1
1740388480000|2025-02-24 09:14:40|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|2
1740388490000|2025-02-24 09:14:50|4706|4700|4705|4699|4706|4700|4705|4699|1
1740388500000|2025-02-24 09:15:00|4704.5|4698.5|4704.5|4698.5|4705.5|4699.5|4704.5|4698.5|0
1740388510000|2025-02-24 09:15:10|4704|4698|4704|4698|4704|4698|4704|4698|0
1740388520000|2025-02-24 09:15:20|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|1
1740388550000|2025-02-24 09:15:50|4704|4698|4704.5|4698.5|4704.5|4698.5|4704|4698|1
1740388560000|2025-02-24 09:16:00|4704|4698|4704|4698|4704|4698|4704|4698|0
1740388580000|2025-02-24 09:16:20|||||||||1
1740388610000|2025-02-24 09:16:50|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|1
1740388620000|2025-02-24 09:17:00|4704|4698|4704|4698|4704.5|4698.5|4704|4698|1
1740388630000|2025-02-24 09:17:10|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|2
1740388640000|2025-02-24 09:17:20|4704|4698|4704|4698|4704|4698|4704|4698|0
1740388650000|2025-02-24 09:17:30|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|0
1740388670000|2025-02-24 09:17:50|4704|4698|4703.5|4697.5|4704|4698|4703.5|4697.5|0
1740388680000|2025-02-24 09:18:00|4704|4698|4704|4698|4704|4698|4704|4698|0
1740388730000|2025-02-24 09:18:50|||||||||1
1740388750000|2025-02-24 09:19:10|4704.5|4698.5|4705|4699|4705|4699|4704.5|4698.5|2
1740388760000|2025-02-24 09:19:20|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|4705.5|4699.5|0
1740388770000|2025-02-24 09:19:30|4705|4699|4704|4698|4705|4699|4704|4698|1
1740388780000|2025-02-24 09:19:40|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|0
1740388790000|2025-02-24 09:19:50|4705|4699|4705|4699|4705|4699|4704.5|4698.5|0
1740388800000|2025-02-24 09:20:00|4705.5|4699.5|4705|4699|4705.5|4699.5|4705|4699|0
1740388810000|2025-02-24 09:20:10|4704|4698|4704|4698|4704|4698|4704|4698|1
1740388820000|2025-02-24 09:20:20|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|1
1740388850000|2025-02-24 09:20:50|4703|4697|4703|4697|4703|4697|4703|4697|0
1740388890000|2025-02-24 09:21:30|4702|4696|4702|4696|4702|4696|4702|4696|8
1740388910000|2025-02-24 09:21:50|||||||||1
1740388920000|2025-02-24 09:22:00|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|2
1740388950000|2025-02-24 09:22:30|4701|4695|4701|4695|4701|4695|4701|4695|0
1740388980000|2025-02-24 09:23:00|4702|4696|4701|4695|4702|4696|4701|4695|2
1740389020000|2025-02-24 09:23:40|||||||||1
1740389040000|2025-02-24 09:24:00|4702|4696|4702|4696|4702.5|4696.5|4702|4696|3
1740389060000|2025-02-24 09:24:20|4703|4697|4705.5|4699.5|4705.5|4699.5|4703|4697|9
1740389080000|2025-02-24 09:24:40|4705|4699|4705.5|4699.5|4705.5|4699.5|4705|4699|0
1740389090000|2025-02-24 09:24:50|4705|4699|4705|4699|4705|4699|4704.5|4698.5|0
1740389100000|2025-02-24 09:25:00|4704.5|4698.5|4704|4698|4704.5|4698.5|4704|4698|0
1740389110000|2025-02-24 09:25:10|||||||||1
1740389120000|2025-02-24 09:25:20|4704.5|4698.5|4708.5|4702.5|4708.5|4702.5|4704.5|4698.5|8
1740389130000|2025-02-24 09:25:30|4709|4703|4709|4703|4709|4703|4709|4703|0
1740389150000|2025-02-24 09:25:50|4708|4702|4708|4702|4708|4702|4708|4702|5
1740389160000|2025-02-24 09:26:00|4709|4703|4709|4703|4709|4703|4709|4703|2
1740389200000|2025-02-24 09:26:40|4709.5|4703.5|4711|4705|4711|4705|4709.5|4703.5|3
1740389210000|2025-02-24 09:26:50|4710|4704|4710.5|4704.5|4710.5|4704.5|4710|4704|2
1740389220000|2025-02-24 09:27:00|4710|4704|4710|4704|4710|4704|4710|4704|0
1740389340000|2025-02-24 09:29:00|4709|4703|4708.5|4702.5|4709|4703|4708|4702|9
1740389390000|2025-02-24 09:29:50|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|2
1740389400000|2025-02-24 09:30:00|4710|4704|4708|4702|4710|4704|4708|4702|2
1740389410000|2025-02-24 09:30:10|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|3
1740389420000|2025-02-24 09:30:20|4709|4703|4709|4703|4709|4703|4709|4703|0
1740389430000|2025-02-24 09:30:30|4710|4704|4710|4704|4710|4704|4709.5|4703.5|1
1740389440000|2025-02-24 09:30:40|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|0
1740389450000|2025-02-24 09:30:50|4709|4703|4709|4703|4709|4703|4709|4703|0
1740389460000|2025-02-24 09:31:00|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|1
1740389470000|2025-02-24 09:31:10|4708|4702|4707.5|4701.5|4708|4702|4707.5|4701.5|1
1740389480000|2025-02-24 09:31:20|4708|4702|4708|4702|4708|4702|4708|4702|0
1740389520000|2025-02-24 09:32:00|4709|4703|4708|4702|4709|4703|4708|4702|2
1740389540000|2025-02-24 09:32:20|4710|4704|4710|4704|4710|4704|4710|4704|3
1740389550000|2025-02-24 09:32:30|4711.5|4705.5|4712|4706|4712|4706|4711.5|4705.5|2
1740389570000|2025-02-24 09:32:50|4713|4707|4714|4708|4714|4708|4713|4707|2
1740389580000|2025-02-24 09:33:00|4714.5|4708.5|4714.5|4708.5|4715.5|4709.5|4714|4708|3
1740389590000|2025-02-24 09:33:10|4715|4709|4715|4709|4715|4709|4715|4709|0
1740389600000|2025-02-24 09:33:20|4716.5|4710.5|4717|4711|4717|4711|4716.5|4710.5|1
1740389610000|2025-02-24 09:33:30|4718|4712|4718|4712|4718|4712|4718|4712|16
1740389620000|2025-02-24 09:33:40|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|9
1740389630000|2025-02-24 09:33:50|4717|4711|4714.5|4708.5|4718.5|4712.5|4714.5|4708.5|6
1740389640000|2025-02-24 09:34:00|4714|4708|4713.5|4707.5|4714.5|4708.5|4713.5|4707.5|1
1740389650000|2025-02-24 09:34:10|4713|4707|4713.5|4707.5|4713.5|4707.5|4713|4707|0
1740389660000|2025-02-24 09:34:20|4713|4707|4712.5|4706.5|4713|4707|4712.5|4706.5|1
1740389700000|2025-02-24 09:35:00|4712|4706|4711.5|4705.5|4712|4706|4711.5|4705.5|1
1740389710000|2025-02-24 09:35:10|4711|4705|4711|4705|4711|4705|4711|4705|0
1740389720000|2025-02-24 09:35:20|4711.5|4705.5|4711|4705|4711.5|4705.5|4711|4705|1
1740389730000|2025-02-24 09:35:30|4711.5|4705.5|4712|4706|4712|4706|4711.5|4705.5|2
1740389740000|2025-02-24 09:35:40|4711.5|4705.5|4712|4706|4712|4706|4711.5|4705.5|0
1740389750000|2025-02-24 09:35:50|4711.5|4705.5|4711.5|4705.5|4712|4706|4711.5|4705.5|0
1740389760000|2025-02-24 09:36:00|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|0
1740389780000|2025-02-24 09:36:20|4713|4707|4713.5|4707.5|4713.5|4707.5|4713|4707|0
1740389800000|2025-02-24 09:36:40|4714|4708|4713|4707|4714|4708|4713|4707|3
1740389810000|2025-02-24 09:36:50|4712.5|4706.5|4712.5|4706.5|4712.5|4706.5|4712|4706|1
1740389820000|2025-02-24 09:37:00|4712|4706|4711.5|4705.5|4712|4706|4711.5|4705.5|3
1740389860000|2025-02-24 09:37:40|4712|4706|4712|4706|4712|4706|4712|4706|1
1740389870000|2025-02-24 09:37:50|||||||||2
1740389880000|2025-02-24 09:38:00|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|1
1740389920000|2025-02-24 09:38:40|4713|4707|4713.5|4707.5|4714|4708|4713|4707|7
1740389930000|2025-02-24 09:38:50|4713|4707|4713|4707|4713|4707|4713|4707|0
1740389950000|2025-02-24 09:39:10|4714|4708|4714|4708|4714|4708|4714|4708|2
1740389960000|2025-02-24 09:39:20|4713|4707|4713|4707|4713|4707|4713|4707|1
1740389970000|2025-02-24 09:39:30|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1740389990000|2025-02-24 09:39:50|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|4714.5|4708.5|0
1740390000000|2025-02-24 09:40:00|4715|4709|4714.5|4708.5|4715|4709|4714.5|4708.5|0
1740390030000|2025-02-24 09:40:30|4715.5|4709.5|4716|4710|4716|4710|4715.5|4709.5|3
1740390050000|2025-02-24 09:40:50|4715.5|4709.5|4716|4710|4716|4710|4715.5|4709.5|0
1740390060000|2025-02-24 09:41:00|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|1
1740390100000|2025-02-24 09:41:40|4715|4709|4715|4709|4715|4709|4715|4709|0
1740390120000|2025-02-24 09:42:00|4714|4708|4713|4707|4714|4708|4713|4707|1
1740390140000|2025-02-24 09:42:20|4714|4708|4714.5|4708.5|4714.5|4708.5|4714|4708|6
1740390160000|2025-02-24 09:42:40|4715|4709|4715|4709|4715|4709|4715|4709|0
1740390170000|2025-02-24 09:42:50|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|1
1740390200000|2025-02-24 09:43:20|4716|4710|4716|4710|4716|4710|4716|4710|0
1740390220000|2025-02-24 09:43:40|4716.5|4710.5|4717|4711|4717|4711|4716|4710|2
1740390230000|2025-02-24 09:43:50|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|1
1740390240000|2025-02-24 09:44:00|4716|4710|4716|4710|4716|4710|4716|4710|0
1740390270000|2025-02-24 09:44:30|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|1
1740390320000|2025-02-24 09:45:20|4717|4711|4717|4711|4717|4711|4717|4711|0
1740390330000|2025-02-24 09:45:30|||||||||1
1740390340000|2025-02-24 09:45:40|4717.5|4711.5|4717.5|4711.5|4717.5|4711.5|4716.5|4710.5|3
1740390350000|2025-02-24 09:45:50|4717|4711|4717|4711|4717|4711|4717|4711|0
1740390360000|2025-02-24 09:46:00|4716.5|4710.5|4716.5|4710.5|4716.5|4710.5|4716|4710|2
1740390370000|2025-02-24 09:46:10|4716|4710|4715.5|4709.5|4716|4710|4715.5|4709.5|2
1740390380000|2025-02-24 09:46:20|4715|4709|4714.5|4708.5|4715|4709|4714.5|4708.5|1
1740390390000|2025-02-24 09:46:30|||||||||2
1740390400000|2025-02-24 09:46:40|4715.5|4709.5|4715.5|4709.5|4716.5|4710.5|4715.5|4709.5|5
1740390420000|2025-02-24 09:47:00|4715|4709|4714.5|4708.5|4715|4709|4714|4708|0
1740390430000|2025-02-24 09:47:10|4714|4708|4714|4708|4714|4708|4714|4708|0
1740390440000|2025-02-24 09:47:20|4714.5|4708.5|4715.5|4709.5|4715.5|4709.5|4714.5|4708.5|0
1740390450000|2025-02-24 09:47:30|4715|4709|4715.5|4709.5|4715.5|4709.5|4715|4709|0
1740390480000|2025-02-24 09:48:00|4715|4709|4713|4707|4715|4709|4713|4707|1
1740390500000|2025-02-24 09:48:20|||||||||1
1740390510000|2025-02-24 09:48:30|4713.5|4707.5|4713.5|4707.5|4714|4708|4713.5|4707.5|4
1740390520000|2025-02-24 09:48:40|4714|4708|4713.5|4707.5|4714|4708|4713.5|4707.5|0
1740390560000|2025-02-24 09:49:20|4714|4708|4714|4708|4714|4708|4714|4708|0
1740390570000|2025-02-24 09:49:30|4713.5|4707.5|4714|4708|4714|4708|4713.5|4707.5|0
1740390580000|2025-02-24 09:49:40|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|2
1740390590000|2025-02-24 09:49:50|4714|4708|4713.5|4707.5|4714|4708|4713.5|4707.5|0
1740390610000|2025-02-24 09:50:10|4713|4707|4713|4707|4713|4707|4713|4707|0
1740390620000|2025-02-24 09:50:20|||||||||1
1740390660000|2025-02-24 09:51:00|4710.5|4704.5|4710|4704|4710.5|4704.5|4710|4704|22
1740390670000|2025-02-24 09:51:10|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710|4704|4
1740390690000|2025-02-24 09:51:30|4710|4704|4709.5|4703.5|4710|4704|4709.5|4703.5|0
1740390700000|2025-02-24 09:51:40|4710|4704|4710|4704|4710|4704|4710|4704|0
1740390710000|2025-02-24 09:51:50|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|0
1740390720000|2025-02-24 09:52:00|||||||||1
1740390780000|2025-02-24 09:53:00|4709|4703|4709|4703|4709|4703|4709|4703|0
1740390800000|2025-02-24 09:53:20|||||||||1
1740390820000|2025-02-24 09:53:40|4708.5|4702.5|4707|4701|4708.5|4702.5|4707|4701|2
1740390830000|2025-02-24 09:53:50|4707.5|4701.5|4708|4702|4708|4702|4707.5|4701.5|78
1740390840000|2025-02-24 09:54:00|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|0
1740390850000|2025-02-24 09:54:10|4707|4701|4707|4701|4707|4701|4707|4701|75
1740390860000|2025-02-24 09:54:20|4707.5|4701.5|4708|4702|4708|4702|4707.5|4701.5|3
1740390870000|2025-02-24 09:54:30|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|0
1740390890000|2025-02-24 09:54:50|4709|4703|4709.5|4703.5|4709.5|4703.5|4709|4703|0
1740390900000|2025-02-24 09:55:00|4709|4703|4709|4703|4709|4703|4709|4703|0
1740390940000|2025-02-24 09:55:40|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|3
1740390950000|2025-02-24 09:55:50|4707|4701|4707|4701|4707|4701|4707|4701|1
1740390960000|2025-02-24 09:56:00|4706|4700|4705.5|4699.5|4706|4700|4705.5|4699.5|5
1740391020000|2025-02-24 09:57:00|4706|4700|4706|4700|4706|4700|4706|4700|0
1740391030000|2025-02-24 09:57:10|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|5
1740391040000|2025-02-24 09:57:20|4706|4700|4706|4700|4706|4700|4706|4700|0
1740391060000|2025-02-24 09:57:40|4707|4701|4707|4701|4707|4701|4707|4701|3
1740391090000|2025-02-24 09:58:10|4706.5|4700.5|4706|4700|4706.5|4700.5|4706|4700|1
1740391100000|2025-02-24 09:58:20|4705|4699|4706|4700|4706|4700|4705|4699|3
1740391110000|2025-02-24 09:58:30|4706.5|4700.5|4706|4700|4706.5|4700.5|4706|4700|0
1740391120000|2025-02-24 09:58:40|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|0
1740391130000|2025-02-24 09:58:50|4707|4701|4707|4701|4707|4701|4707|4701|0
1740391140000|2025-02-24 09:59:00|4706.5|4700.5|4706|4700|4706.5|4700.5|4706|4700|0
1740391150000|2025-02-24 09:59:10|4706.5|4700.5|4706|4700|4707|4701|4706|4700|6
1740391160000|2025-02-24 09:59:20|4705.5|4699.5|4706|4700|4706|4700|4705.5|4699.5|0
1740391170000|2025-02-24 09:59:30|4705.5|4699.5|4705|4699|4705.5|4699.5|4705|4699|2
1740391180000|2025-02-24 09:59:40|4701.5|4695.5|4702.5|4696.5|4702.5|4696.5|4701.5|4695.5|19
1740391190000|2025-02-24 09:59:50|4703.5|4697.5|4703|4697|4703.5|4697.5|4703|4697|0
1740391200000|2025-02-24 10:00:00|4702.5|4696.5|4701|4695|4702.5|4696.5|4701|4695|6
1740391220000|2025-02-24 10:00:20|4700|4694|4700.5|4694.5|4700.5|4694.5|4700|4694|4
1740391230000|2025-02-24 10:00:30|4701|4695|4701|4695|4701|4695|4701|4695|0
1740391240000|2025-02-24 10:00:40|||||||||1
1740391260000|2025-02-24 10:01:00|||||||||1
1740391300000|2025-02-24 10:01:40|4702|4696|4703|4697|4703|4697|4702|4696|4
1740391310000|2025-02-24 10:01:50|||||||||2
1740391330000|2025-02-24 10:02:10|4704.5|4698.5|4705|4699|4705|4699|4704.5|4698.5|4
1740391340000|2025-02-24 10:02:20|4703|4697|4703|4697|4703|4697|4703|4697|4
1740391350000|2025-02-24 10:02:30|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|1
1740391370000|2025-02-24 10:02:50|4703|4697|4703|4697|4703|4697|4703|4697|0
1740391380000|2025-02-24 10:03:00|4703.5|4697.5|4703|4697|4703.5|4697.5|4703|4697|0
1740391390000|2025-02-24 10:03:10|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|0
1740391410000|2025-02-24 10:03:30|4703|4697|4703|4697|4703|4697|4703|4697|0
1740391420000|2025-02-24 10:03:40|4701|4695|4701|4695|4701|4695|4701|4695|12
1740391460000|2025-02-24 10:04:20|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|1
1740391490000|2025-02-24 10:04:50|4700|4694|4700|4694|4700|4694|4700|4694|1
1740391500000|2025-02-24 10:05:00|4701|4695|4701|4695|4701|4695|4701|4695|1
1740391510000|2025-02-24 10:05:10|4701.5|4695.5|4701.5|4695.5|4702|4696|4701.5|4695.5|2
1740391520000|2025-02-24 10:05:20|4702|4696|4702|4696|4702.5|4696.5|4702|4696|0
1740391530000|2025-02-24 10:05:30|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|0
1740391540000|2025-02-24 10:05:40|4700.5|4694.5|4701|4695|4701|4695|4700.5|4694.5|8
1740391550000|2025-02-24 10:05:50|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|0
1740391560000|2025-02-24 10:06:00|4702.5|4696.5|4702|4696|4702.5|4696.5|4702|4696|2
1740391580000|2025-02-24 10:06:20|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|3
1740391600000|2025-02-24 10:06:40|4703|4697|4704|4698|4704|4698|4703|4697|1
1740391610000|2025-02-24 10:06:50|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|3
1740391620000|2025-02-24 10:07:00|4704|4698|4704|4698|4704|4698|4704|4698|0
1740391630000|2025-02-24 10:07:10|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|2
1740391640000|2025-02-24 10:07:20|4703|4697|4703|4697|4703|4697|4703|4697|0
1740391660000|2025-02-24 10:07:40|4702.5|4696.5|4702.5|4696.5|4703|4697|4702.5|4696.5|2
1740391720000|2025-02-24 10:08:40|4703|4697|4704.5|4698.5|4704.5|4698.5|4702.5|4696.5|3
1740391740000|2025-02-24 10:09:00|4705|4699|4705|4699|4705|4699|4705|4699|1
1740391760000|2025-02-24 10:09:20|4704|4698|4703.5|4697.5|4704|4698|4703.5|4697.5|3
1740391770000|2025-02-24 10:09:30|4704|4698|4704|4698|4704|4698|4704|4698|0
1740391780000|2025-02-24 10:09:40|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|2
1740391790000|2025-02-24 10:09:50|4704|4698|4704|4698|4704|4698|4704|4698|0
1740391800000|2025-02-24 10:10:00|4703|4697|4703|4697|4703|4697|4703|4697|3
1740391810000|2025-02-24 10:10:10|4703.5|4697.5|4704.5|4698.5|4704.5|4698.5|4703.5|4697.5|5
1740391820000|2025-02-24 10:10:20|4705|4699|4705.5|4699.5|4705.5|4699.5|4705|4699|1
1740391830000|2025-02-24 10:10:30|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|4706.5|4700.5|1
1740391850000|2025-02-24 10:10:50|4706|4700|4706|4700|4706|4700|4706|4700|0
1740391860000|2025-02-24 10:11:00|4704.5|4698.5|4705.5|4699.5|4705.5|4699.5|4704.5|4698.5|2
1740391870000|2025-02-24 10:11:10|4705|4699|4706|4700|4706|4700|4705|4699|4
1740391880000|2025-02-24 10:11:20|4707|4701|4707|4701|4707|4701|4707|4701|12
1740391930000|2025-02-24 10:12:10|4708.5|4702.5|4708|4702|4708.5|4702.5|4708|4702|3
1740391940000|2025-02-24 10:12:20|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|0
1740391950000|2025-02-24 10:12:30|4709|4703|4709|4703|4709.5|4703.5|4709|4703|1
1740391970000|2025-02-24 10:12:50|4710.5|4704.5|4710|4704|4710.5|4704.5|4710|4704|1
1740391980000|2025-02-24 10:13:00|4714|4708|4714.5|4708.5|4714.5|4708.5|4714|4708|8
1740391990000|2025-02-24 10:13:10|4715|4709|4714.5|4708.5|4715|4709|4714.5|4708.5|3
1740392000000|2025-02-24 10:13:20|4713|4707|4713|4707|4713|4707|4712|4706|7
1740392010000|2025-02-24 10:13:30|4713.5|4707.5|4713.5|4707.5|4714|4708|4713.5|4707.5|0
1740392020000|2025-02-24 10:13:40|4714|4708|4714|4708|4714|4708|4713.5|4707.5|0
1740392050000|2025-02-24 10:14:10|4713.5|4707.5|4714|4708|4714|4708|4713.5|4707.5|2
1740392070000|2025-02-24 10:14:30|||||||||2
1740392080000|2025-02-24 10:14:40|4715|4709|4715.5|4709.5|4715.5|4709.5|4715|4709|1
1740392090000|2025-02-24 10:14:50|4716|4710|4716|4710|4716|4710|4716|4710|0
1740392100000|2025-02-24 10:15:00|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|4715.5|4709.5|7
1740392120000|2025-02-24 10:15:20|4714.5|4708.5|4714|4708|4714.5|4708.5|4714|4708|2
1740392140000|2025-02-24 10:15:40|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|0
1740392170000|2025-02-24 10:16:10|4713|4707|4713|4707|4713|4707|4713|4707|2
1740392180000|2025-02-24 10:16:20|4713.5|4707.5|4713.5|4707.5|4713.5|4707.5|4713|4707|2
1740392200000|2025-02-24 10:16:40|||||||||1
1740392220000|2025-02-24 10:17:00|4713|4707|4713|4707|4713|4707|4713|4707|1
1740392230000|2025-02-24 10:17:10|4712.5|4706.5|4709|4703|4712.5|4706.5|4709|4703|2
1740392240000|2025-02-24 10:17:20|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4709.5|4703.5|4
1740392260000|2025-02-24 10:17:40|4710|4704|4710.5|4704.5|4710.5|4704.5|4710|4704|0
1740392280000|2025-02-24 10:18:00|4711|4705|4710.5|4704.5|4711|4705|4710.5|4704.5|1
1740392290000|2025-02-24 10:18:10|4710|4704|4710|4704|4710|4704|4710|4704|0
1740392300000|2025-02-24 10:18:20|4711|4705|4711|4705|4711|4705|4711|4705|1
1740392310000|2025-02-24 10:18:30|4710.5|4704.5|4710|4704|4710.5|4704.5|4710|4704|0
1740392330000|2025-02-24 10:18:50|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|4710.5|4704.5|0
1740392340000|2025-02-24 10:19:00|4711|4705|4708.5|4702.5|4711|4705|4708.5|4702.5|1
1740392370000|2025-02-24 10:19:30|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4707.5|4701.5|4
1740392450000|2025-02-24 10:20:50|||||||||1
1740392480000|2025-02-24 10:21:20|4708|4702|4708|4702|4708|4702|4708|4702|0
1740392490000|2025-02-24 10:21:30|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|6
1740392500000|2025-02-24 10:21:40|4709|4703|4709|4703|4709|4703|4709|4703|1
1740392510000|2025-02-24 10:21:50|4708.5|4702.5|4709|4703|4709|4703|4708.5|4702.5|1
1740392520000|2025-02-24 10:22:00|4708.5|4702.5|4707.5|4701.5|4708.5|4702.5|4707|4701|5
1740392550000|2025-02-24 10:22:30|4707|4701|4707.5|4701.5|4707.5|4701.5|4707|4701|1
1740392580000|2025-02-24 10:23:00|4708|4702|4708|4702|4708.5|4702.5|4708|4702|0
1740392610000|2025-02-24 10:23:30|4707.5|4701.5|4708|4702|4708|4702|4707.5|4701.5|1
1740392670000|2025-02-24 10:24:30|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|4708.5|4702.5|1
1740392700000|2025-02-24 10:25:00|4708|4702|4708|4702|4708.5|4702.5|4708|4702|0
1740392750000|2025-02-24 10:25:50|4707|4701|4707|4701|4707|4701|4707|4701|2
1740392780000|2025-02-24 10:26:20|4706|4700|4706|4700|4706|4700|4706|4700|2
1740392790000|2025-02-24 10:26:30|4705.5|4699.5|4705|4699|4705.5|4699.5|4705|4699|1
1740392810000|2025-02-24 10:26:50|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704|4698|6
1740392870000|2025-02-24 10:27:50|4705|4699|4705|4699|4705|4699|4705|4699|0
1740392900000|2025-02-24 10:28:20|4705.5|4699.5|4705|4699|4705.5|4699.5|4705|4699|3
1740392950000|2025-02-24 10:29:10|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|1
1740392990000|2025-02-24 10:29:50|4705|4699|4706|4700|4706|4700|4705|4699|3
1740393000000|2025-02-24 10:30:00|4706.5|4700.5|4705|4699|4706.5|4700.5|4705|4699|2
1740393010000|2025-02-24 10:30:10|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|4704.5|4698.5|0
1740393050000|2025-02-24 10:30:50|4704|4698|4704.5|4698.5|4704.5|4698.5|4704|4698|1
1740393060000|2025-02-24 10:31:00|4703.5|4697.5|4703|4697|4704|4698|4703|4697|1
1740393080000|2025-02-24 10:31:20|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|2
1740393100000|2025-02-24 10:31:40|4703|4697|4703|4697|4703|4697|4703|4697|0
1740393120000|2025-02-24 10:32:00|||||||||1
1740393130000|2025-02-24 10:32:10|||||||||1
1740393140000|2025-02-24 10:32:20|4702.5|4696.5|4702|4696|4702.5|4696.5|4702|4696|0
1740393150000|2025-02-24 10:32:30|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|2
1740393180000|2025-02-24 10:33:00|4702|4696|4702|4696|4702.5|4696.5|4702|4696|0
1740393230000|2025-02-24 10:33:50|||||||||1
1740393250000|2025-02-24 10:34:10|4701|4695|4701|4695|4701|4695|4701|4695|2
1740393360000|2025-02-24 10:36:00|4702|4696|4701.5|4695.5|4702|4696|4701.5|4695.5|3
1740393370000|2025-02-24 10:36:10|4702|4696|4702|4696|4702|4696|4702|4696|0
1740393420000|2025-02-24 10:37:00|4701|4695|4701|4695|4701|4695|4701|4695|6
1740393440000|2025-02-24 10:37:20|4700.5|4694.5|4701|4695|4701|4695|4700.5|4694.5|1
1740393450000|2025-02-24 10:37:30|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|0
1740393460000|2025-02-24 10:37:40|4700|4694|4700|4694|4700|4694|4700|4694|0
1740393470000|2025-02-24 10:37:50|4699.5|4693.5|4699.5|4693.5|4699.5|4693.5|4699|4693|5
1740393500000|2025-02-24 10:38:20|4700|4694|4700|4694|4700|4694|4700|4694|1
1740393520000|2025-02-24 10:38:40|||||||||7
1740393590000|2025-02-24 10:39:50|4699|4693|4699|4693|4699|4693|4699|4693|1
1740393600000|2025-02-24 10:40:00|||||||||6
1740393620000|2025-02-24 10:40:20|4698|4692|4698|4692|4698|4692|4698|4692|1
1740393660000|2025-02-24 10:41:00|4697.5|4691.5|4698|4692|4698|4692|4697.5|4691.5|3
1740393680000|2025-02-24 10:41:20|||||||||1
1740393690000|2025-02-24 10:41:30|||||||||1
1740393720000|2025-02-24 10:42:00|||||||||2
1740393740000|2025-02-24 10:42:20|||||||||4
1740393750000|2025-02-24 10:42:30|||||||||2
1740393770000|2025-02-24 10:42:50|||||||||1
1740393780000|2025-02-24 10:43:00|||||||||1
1740393790000|2025-02-24 10:43:10|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|5
1740393810000|2025-02-24 10:43:30|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|1
1740393850000|2025-02-24 10:44:10|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|1
1740393910000|2025-02-24 10:45:10|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|1
1740393920000|2025-02-24 10:45:20|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|2
1740393960000|2025-02-24 10:46:00|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|1
1740394010000|2025-02-24 10:46:50|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|3
1740394020000|2025-02-24 10:47:00|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|3
1740394040000|2025-02-24 10:47:20|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|1
1740394080000|2025-02-24 10:48:00|4698|4692|4698|4692|4698|4692|4697.5|4691.5|0
1740394120000|2025-02-24 10:48:40|||||||||2
1740394130000|2025-02-24 10:48:50|4699|4693|4700.5|4694.5|4700.5|4694.5|4699|4693|7
1740394140000|2025-02-24 10:49:00|4699|4693|4699|4693|4699|4693|4698.5|4692.5|0
1740394160000|2025-02-24 10:49:20|4698.5|4692.5|4698.5|4692.5|4699|4693|4698.5|4692.5|0
1740394170000|2025-02-24 10:49:30|4699|4693|4699|4693|4699|4693|4699|4693|0
1740394240000|2025-02-24 10:50:40|||||||||1
1740394260000|2025-02-24 10:51:00|4698|4692|4698|4692|4698|4692|4698|4692|1
1740394300000|2025-02-24 10:51:40|4699|4693|4699|4693|4699|4693|4699|4693|7
1740394310000|2025-02-24 10:51:50|4699.5|4693.5|4699.5|4693.5|4700|4694|4699.5|4693.5|1
1740394320000|2025-02-24 10:52:00|4700|4694|4700|4694|4700|4694|4700|4694|1
1740394340000|2025-02-24 10:52:20|||||||||1
1740394350000|2025-02-24 10:52:30|4699.5|4693.5|4699|4693|4699.5|4693.5|4699|4693|1
1740394360000|2025-02-24 10:52:40|||||||||1
1740394410000|2025-02-24 10:53:30|||||||||1
1740394420000|2025-02-24 10:53:40|4698|4692|4698|4692|4698|4692|4698|4692|3
1740394480000|2025-02-24 10:54:40|4697|4691|4697.5|4691.5|4697.5|4691.5|4697|4691|6
1740394500000|2025-02-24 10:55:00|4698|4692|4698|4692|4698|4692|4698|4692|0
1740394520000|2025-02-24 10:55:20|||||||||2
1740394560000|2025-02-24 10:56:00|4699|4693|4699|4693|4699.5|4693.5|4699|4693|5
1740394670000|2025-02-24 10:57:50|4698.5|4692.5|4698|4692|4698.5|4692.5|4698|4692|3
1740394680000|2025-02-24 10:58:00|||||||||1
1740394720000|2025-02-24 10:58:40|||||||||2
1740394800000|2025-02-24 11:00:00|4699|4693|4699|4693|4699|4693|4699|4693|4
1740394850000|2025-02-24 11:00:50|4698.5|4692.5|4698|4692|4698.5|4692.5|4698|4692|2
1740394860000|2025-02-24 11:01:00|4698.5|4692.5|4699|4693|4699|4693|4698.5|4692.5|2
1740394880000|2025-02-24 11:01:20|4699.5|4693.5|4699.5|4693.5|4699.5|4693.5|4699.5|4693.5|2
1740394890000|2025-02-24 11:01:30|4700|4694|4699.5|4693.5|4700|4694|4699.5|4693.5|1
1740394920000|2025-02-24 11:02:00|4699|4693|4699|4693|4699|4693|4699|4693|0
1740394980000|2025-02-24 11:03:00|4700|4694|4700|4694|4700.5|4694.5|4700|4694|6
1740395040000|2025-02-24 11:04:00|4700.5|4694.5|4700|4694|4700.5|4694.5|4700|4694|2
1740395080000|2025-02-24 11:04:40|||||||||1
1740395090000|2025-02-24 11:04:50|||||||||1
1740395160000|2025-02-24 11:06:00|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|4700.5|4694.5|3
1740395170000|2025-02-24 11:06:10|4700|4694|4700|4694|4700|4694|4700|4694|0
1740395210000|2025-02-24 11:06:50|4700.5|4694.5|4702.5|4696.5|4702.5|4696.5|4700.5|4694.5|1
1740395270000|2025-02-24 11:07:50|4702|4696|4702|4696|4702|4696|4702|4696|0
1740395290000|2025-02-24 11:08:10|4703|4697|4700|4694|4703|4697|4700|4694|14
1740395300000|2025-02-24 11:08:20|4701.5|4695.5|4702.5|4696.5|4702.5|4696.5|4701.5|4695.5|2
1740395310000|2025-02-24 11:08:30|||||||||1
1740395320000|2025-02-24 11:08:40|4703.5|4697.5|4703.5|4697.5|4703.5|4697.5|4703|4697|0
1740395330000|2025-02-24 11:08:50|4704|4698|4704|4698|4704|4698|4704|4698|0
1740395380000|2025-02-24 11:09:40|4704.5|4698.5|4705|4699|4705|4699|4704.5|4698.5|1
1740395390000|2025-02-24 11:09:50|4704|4698|4703.5|4697.5|4704|4698|4702.6|4696.6|4
1740395400000|2025-02-24 11:10:00|4703|4697|4702.5|4696.5|4703|4697|4702.5|4696.5|1
1740395410000|2025-02-24 11:10:10|4701|4695|4702|4696|4702|4696|4701|4695|4
1740395420000|2025-02-24 11:10:20|4703|4697|4702|4696|4703|4697|4702|4696|4
1740395430000|2025-02-24 11:10:30|4700.5|4694.5|4702|4696|4702|4696|4700.5|4694.5|2
1740395490000|2025-02-24 11:11:30|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|4702.5|4696.5|0
1740395540000|2025-02-24 11:12:20|4702|4696|4702|4696|4702|4696|4702|4696|0
1740395550000|2025-02-24 11:12:30|4701|4695|4700.5|4694.5|4701|4695|4700.5|4694.5|1
1740395560000|2025-02-24 11:12:40|4700|4694|4701|4695|4701|4695|4699|4693|11
1740395580000|2025-02-24 11:13:00|4702|4696|4701|4695|4702|4696|4701|4695|0
1740395590000|2025-02-24 11:13:10|4699|4693|4699.5|4693.5|4699.5|4693.5|4699|4693|6
1740395600000|2025-02-24 11:13:20|4700|4694|4701|4695|4701.5|4695.5|4700|4694|4
1740395610000|2025-02-24 11:13:30|4699.5|4693.5|4699.5|4693.5|4699.5|4693.5|4699.5|4693.5|3
1740395630000|2025-02-24 11:13:50|4699|4693|4699|4693|4699|4693|4699|4693|0
1740395640000|2025-02-24 11:14:00|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|5
1740395670000|2025-02-24 11:14:30|4699|4693|4699|4693|4699|4693|4699|4693|0
1740395690000|2025-02-24 11:14:50|||||||||1
1740395800000|2025-02-24 11:16:40|4699.1|4693.1|4698.5|4692.5|4699.1|4693.1|4698.5|4692.5|3
1740395850000|2025-02-24 11:17:30|4698|4692|4698|4692|4698|4692|4698|4692|0
1740395900000|2025-02-24 11:18:20|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|3
1740395910000|2025-02-24 11:18:30|4698|4692|4697.5|4691.5|4698|4692|4697.5|4691.5|2
1740395940000|2025-02-24 11:19:00|4698|4692|4698|4692|4698|4692|4698|4692|0
1740395950000|2025-02-24 11:19:10|4699.5|4693.5|4700|4694|4700|4694|4699.5|4693.5|5
1740395960000|2025-02-24 11:19:20|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|2
1740395970000|2025-02-24 11:19:30|4702|4696|4702|4696|4702|4696|4702|4696|3
1740395990000|2025-02-24 11:19:50|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|4701.5|4695.5|1
1740396040000|2025-02-24 11:20:40|4701|4695|4701|4695|4701|4695|4701|4695|0
1740396070000|2025-02-24 11:21:10|||||||||1
1740396110000|2025-02-24 11:21:50|4702|4696|4701|4695|4702|4696|4701|4695|3
1740396190000|2025-02-24 11:23:10|4699.1|4693.1|4699|4693|4699.1|4693.1|4699|4693|1
1740396200000|2025-02-24 11:23:20|4699.1|4693.1|4699|4693|4699.1|4693.1|4699|4693|1
1740396220000|2025-02-24 11:23:40|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|1
1740396230000|2025-02-24 11:23:50|4698.1|4692.1|4698|4692|4698.1|4692.1|4698|4692|1
1740396260000|2025-02-24 11:24:20|4698.1|4692.1|4699.1|4693.1|4699.1|4693.1|4698.1|4692.1|2
1740396270000|2025-02-24 11:24:30|4699|4693|4699|4693|4699.1|4693.1|4699|4693|5
1740396280000|2025-02-24 11:24:40|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|5
1740396290000|2025-02-24 11:24:50|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|4698.5|4692.5|0
1740396300000|2025-02-24 11:25:00|4699|4693|4699|4693|4699|4693|4699|4693|0
1740396310000|2025-02-24 11:25:10|||||||||3
1740396350000|2025-02-24 11:25:50|4697.6|4691.6|4698|4692|4698|4692|4697.6|4691.6|5
1740396360000|2025-02-24 11:26:00|4698.5|4692.5|4699|4693|4699|4693|4698.5|4692.5|1
1740396390000|2025-02-24 11:26:30|||||||||1
1740396410000|2025-02-24 11:26:50|4698.6|4692.6|4698.5|4692.5|4698.6|4692.6|4698.5|4692.5|4
1740396420000|2025-02-24 11:27:00|4698.6|4692.6|4699|4693|4699|4693|4698.6|4692.6|0
1740396430000|2025-02-24 11:27:10|4698.6|4692.6|4698.5|4692.5|4698.6|4692.6|4698.5|4692.5|0
1740396450000|2025-02-24 11:27:30|4698.1|4692.1|4698|4692|4698.1|4692.1|4698|4692|0
1740396490000|2025-02-24 11:28:10|||||||||2
1740396510000|2025-02-24 11:28:30|4697.6|4691.6|4698|4692|4698|4692|4697|4691|4
1740396520000|2025-02-24 11:28:40|4697.5|4691.5|4697.5|4691.5|4697.5|4691.5|4697.1|4691.1|2
1740396530000|2025-02-24 11:28:50|4697|4691|4697.5|4691.5|4697.6|4691.6|4697|4691|7
1740396540000|2025-02-24 11:29:00|4697.6|4691.6|4697.6|4691.6|4697.6|4691.6|4697.5|4691.5|2
1740396550000|2025-02-24 11:29:10|4697|4691|4696.5|4690.5|4697.1|4691.1|4696.5|4690.5|6
1740396560000|2025-02-24 11:29:20|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|4696.1|4690.1|4
1740396570000|2025-02-24 11:29:30|4693.6|4687.6|4692.1|4686.1|4693.6|4687.6|4690.6|4684.6|31
1740396580000|2025-02-24 11:29:40|4692.6|4686.6|4693.1|4687.1|4693.1|4687.1|4692.6|4686.6|1
1740396590000|2025-02-24 11:29:50|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|2
1740396600000|2025-02-24 11:30:00|4694.6|4688.6|4694.1|4688.1|4694.6|4688.6|4694.1|4688.1|15
1740396610000|2025-02-24 11:30:10|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|1
1740396620000|2025-02-24 11:30:20|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|0
1740396650000|2025-02-24 11:30:50|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.1|4686.1|2
1740396660000|2025-02-24 11:31:00|4692.1|4686.1|4691.6|4685.6|4692.1|4686.1|4691.1|4685.1|4
1740396690000|2025-02-24 11:31:30|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1740396720000|2025-02-24 11:32:00|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4691.6|4685.6|5
1740396760000|2025-02-24 11:32:40|4691.6|4685.6|4691.1|4685.1|4691.6|4685.6|4691.1|4685.1|3
1740396770000|2025-02-24 11:32:50|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|1
1740396780000|2025-02-24 11:33:00|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|4690.5|4684.5|0
1740396790000|2025-02-24 11:33:10|4690.1|4684.1|4691.1|4685.1|4691.5|4685.5|4690.1|4684.1|2
1740396820000|2025-02-24 11:33:40|4691|4685|4690.6|4684.6|4691.1|4685.1|4690.6|4684.6|5
1740396830000|2025-02-24 11:33:50|4690.1|4684.1|4691.1|4685.1|4691.1|4685.1|4690.1|4684.1|2
1740396850000|2025-02-24 11:34:10|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|5
1740396860000|2025-02-24 11:34:20|4692|4686|4692.1|4686.1|4692.1|4686.1|4692|4686|0
1740396880000|2025-02-24 11:34:40|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|5
1740396900000|2025-02-24 11:35:00|4692.1|4686.1|4689.6|4683.6|4692.1|4686.1|4689.6|4683.6|6
1740396920000|2025-02-24 11:35:20|4690|4684|4690|4684|4690|4684|4690|4684|1
1740396930000|2025-02-24 11:35:30|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.1|4680.1|48
1740396940000|2025-02-24 11:35:40|4687|4681|4687|4681|4687|4681|4687|4681|0
1740396950000|2025-02-24 11:35:50|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|4686.5|4680.5|1
1740396960000|2025-02-24 11:36:00|||||||||1
1740396980000|2025-02-24 11:36:20|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1740397020000|2025-02-24 11:37:00|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4687.1|4681.1|4
1740397030000|2025-02-24 11:37:10|||||||||1
1740397040000|2025-02-24 11:37:20|||||||||1
1740397050000|2025-02-24 11:37:30|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|2
1740397060000|2025-02-24 11:37:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1740397070000|2025-02-24 11:37:50|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|1
1740397080000|2025-02-24 11:38:00|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1740397100000|2025-02-24 11:38:20|||||||||1
1740397110000|2025-02-24 11:38:30|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|5
1740397120000|2025-02-24 11:38:40|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|0
1740397160000|2025-02-24 11:39:20|||||||||3
1740397170000|2025-02-24 11:39:30|||||||||1
1740397190000|2025-02-24 11:39:50|||||||||1
1740397200000|2025-02-24 11:40:00|||||||||3
1740397230000|2025-02-24 11:40:30|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|1
1740397240000|2025-02-24 11:40:40|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|3
1740397260000|2025-02-24 11:41:00|4687.1|4681.1|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|1
1740397270000|2025-02-24 11:41:10|4688|4682|4688.1|4682.1|4688.1|4682.1|4688|4682|0
1740397290000|2025-02-24 11:41:30|4687.6|4681.6|4688|4682|4688.1|4682.1|4687.6|4681.6|21
1740397300000|2025-02-24 11:41:40|4688.1|4682.1|4689|4683|4689|4683|4688.1|4682.1|1
1740397320000|2025-02-24 11:42:00|4688.5|4682.5|4688|4682|4688.5|4682.5|4688|4682|1
1740397330000|2025-02-24 11:42:10|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|1
1740397360000|2025-02-24 11:42:40|4689|4683|4689|4683|4689|4683|4689|4683|0
1740397370000|2025-02-24 11:42:50|||||||||1
1740397390000|2025-02-24 11:43:10|||||||||1
1740397400000|2025-02-24 11:43:20|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|4688.5|4682.5|3
1740397410000|2025-02-24 11:43:30|||||||||1
1740397420000|2025-02-24 11:43:40|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|1
1740397430000|2025-02-24 11:43:50|4689|4683|4688.6|4682.6|4689|4683|4688.6|4682.6|1
1740397470000|2025-02-24 11:44:30|4689|4683|4689|4683|4689|4683|4689|4683|0
1740397490000|2025-02-24 11:44:50|||||||||1
1740397500000|2025-02-24 11:45:00|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|3
1740397510000|2025-02-24 11:45:10|||||||||1
1740397540000|2025-02-24 11:45:40|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|1
1740397550000|2025-02-24 11:45:50|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|1
1740397560000|2025-02-24 11:46:00|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1740397590000|2025-02-24 11:46:30|||||||||1
1740397600000|2025-02-24 11:46:40|||||||||1
1740397610000|2025-02-24 11:46:50|||||||||1
1740397640000|2025-02-24 11:47:20|||||||||1
1740397670000|2025-02-24 11:47:50|4688|4682|4687.1|4681.1|4688|4682|4687.1|4681.1|2
1740397700000|2025-02-24 11:48:20|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|1
1740397710000|2025-02-24 11:48:30|||||||||1
1740397740000|2025-02-24 11:49:00|||||||||1
1740397770000|2025-02-24 11:49:30|||||||||1
1740397800000|2025-02-24 11:50:00|4689|4683|4689|4683|4689|4683|4689|4683|5
1740397810000|2025-02-24 11:50:10|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1740397830000|2025-02-24 11:50:30|4689|4683|4688.6|4682.6|4689|4683|4688.6|4682.6|2
1740397880000|2025-02-24 11:51:20|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|0
1740397890000|2025-02-24 11:51:30|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|0
1740397900000|2025-02-24 11:51:40|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|0
1740397910000|2025-02-24 11:51:50|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1740397920000|2025-02-24 11:52:00|4687.6|4681.6|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|4
1740397940000|2025-02-24 11:52:20|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|0
1740397950000|2025-02-24 11:52:30|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|0
1740397960000|2025-02-24 11:52:40|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|0
1740397970000|2025-02-24 11:52:50|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|0
1740398020000|2025-02-24 11:53:40|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|1
1740398030000|2025-02-24 11:53:50|4688.1|4682.1|4686.1|4680.1|4688.1|4682.1|4686.1|4680.1|14
1740398050000|2025-02-24 11:54:10|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|1
1740398060000|2025-02-24 11:54:20|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|5
1740398080000|2025-02-24 11:54:40|||||||||3
1740398110000|2025-02-24 11:55:10|4683.1|4677.1|4683.6|4677.6|4683.6|4677.6|4683.1|4677.1|16
1740398120000|2025-02-24 11:55:20|4684.1|4678.1|4683.6|4677.6|4684.6|4678.6|4683.6|4677.6|2
1740398150000|2025-02-24 11:55:50|||||||||5
1740398160000|2025-02-24 11:56:00|4683.1|4677.1|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|2
1740398200000|2025-02-24 11:56:40|||||||||1
1740398210000|2025-02-24 11:56:50|||||||||3
1740398240000|2025-02-24 11:57:20|||||||||26
1740398250000|2025-02-24 11:57:30|4681.6|4675.6|4681.1|4675.1|4681.6|4675.6|4681.1|4675.1|9
1740398270000|2025-02-24 11:57:50|||||||||1
1740398310000|2025-02-24 11:58:30|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|7
1740398320000|2025-02-24 11:58:40|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1740398330000|2025-02-24 11:58:50|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1740398340000|2025-02-24 11:59:00|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1740398350000|2025-02-24 11:59:10|||||||||1
1740398390000|2025-02-24 11:59:50|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|5
1740398410000|2025-02-24 12:00:10|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1740398420000|2025-02-24 12:00:20|4685.1|4679.1|4686.1|4680.1|4686.1|4680.1|4685.1|4679.1|2
1740398460000|2025-02-24 12:01:00|||||||||1
1740398480000|2025-02-24 12:01:20|||||||||2
1740398500000|2025-02-24 12:01:40|4683.6|4677.6|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|21
1740398530000|2025-02-24 12:02:10|4684.1|4678.1|4686.6|4680.6|4687.6|4681.6|4684.1|4678.1|32
1740398540000|2025-02-24 12:02:20|4687.1|4681.1|4688.6|4682.6|4688.6|4682.6|4687.1|4681.1|1
1740398550000|2025-02-24 12:02:30|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1740398580000|2025-02-24 12:03:00|4689.6|4683.6|4690.1|4684.1|4691.1|4685.1|4689.6|4683.6|19
1740398590000|2025-02-24 12:03:10|||||||||1
1740398610000|2025-02-24 12:03:30|4691.1|4685.1|4690.6|4684.6|4691.1|4685.1|4690.6|4684.6|1
1740398620000|2025-02-24 12:03:40|||||||||1
1740398630000|2025-02-24 12:03:50|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1740398650000|2025-02-24 12:04:10|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|2
1740398660000|2025-02-24 12:04:20|4692.1|4686.1|4691.6|4685.6|4692.1|4686.1|4691.1|4685.1|2
1740398670000|2025-02-24 12:04:30|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|0
1740398680000|2025-02-24 12:04:40|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|2
1740398690000|2025-02-24 12:04:50|4692.1|4686.1|4691.6|4685.6|4692.1|4686.1|4691.6|4685.6|0
1740398700000|2025-02-24 12:05:00|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1740398720000|2025-02-24 12:05:20|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|1
1740398730000|2025-02-24 12:05:30|4691.6|4685.6|4690.6|4684.6|4691.6|4685.6|4690.6|4684.6|5
1740398740000|2025-02-24 12:05:40|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1740398750000|2025-02-24 12:05:50|4690.6|4684.6|4691.6|4685.6|4692.1|4686.1|4690.6|4684.6|1
1740398760000|2025-02-24 12:06:00|4693.6|4687.6|4692.6|4686.6|4693.6|4687.6|4692.6|4686.6|0
1740398770000|2025-02-24 12:06:10|4691.1|4685.1|4692.6|4686.6|4692.6|4686.6|4691.1|4685.1|7
1740398790000|2025-02-24 12:06:30|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1740398820000|2025-02-24 12:07:00|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1740398880000|2025-02-24 12:08:00|4692.1|4686.1|4692.1|4686.1|4693.1|4687.1|4692.1|4686.1|4
1740398890000|2025-02-24 12:08:10|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|1
1740398900000|2025-02-24 12:08:20|4692.1|4686.1|4692.6|4686.6|4693.1|4687.1|4692.1|4686.1|2
1740398930000|2025-02-24 12:08:50|4692.1|4686.1|4692.6|4686.6|4692.6|4686.6|4692.1|4686.1|0
1740398940000|2025-02-24 12:09:00|4693.1|4687.1|4692.1|4686.1|4693.1|4687.1|4692.1|4686.1|3
1740398950000|2025-02-24 12:09:10|||||||||1
1740399000000|2025-02-24 12:10:00|4691.6|4685.6|4691.1|4685.1|4691.6|4685.6|4691.1|4685.1|2
1740399060000|2025-02-24 12:11:00|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|1
1740399070000|2025-02-24 12:11:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1740399080000|2025-02-24 12:11:20|||||||||7
1740399090000|2025-02-24 12:11:30|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|2
1740399100000|2025-02-24 12:11:40|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|5
1740399120000|2025-02-24 12:12:00|4690.1|4684.1|4689.1|4683.1|4690.1|4684.1|4688.6|4682.6|1
1740399130000|2025-02-24 12:12:10|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4688.6|4682.6|5
1740399150000|2025-02-24 12:12:30|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1740399160000|2025-02-24 12:12:40|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1740399180000|2025-02-24 12:13:00|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1740399190000|2025-02-24 12:13:10|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1740399210000|2025-02-24 12:13:30|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|8
1740399230000|2025-02-24 12:13:50|4688.6|4682.6|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|1
1740399240000|2025-02-24 12:14:00|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1740399260000|2025-02-24 12:14:20|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|1
1740399270000|2025-02-24 12:14:30|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|2
1740399280000|2025-02-24 12:14:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1740399290000|2025-02-24 12:14:50|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1740399350000|2025-02-24 12:15:50|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|2
1740399360000|2025-02-24 12:16:00|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1740399390000|2025-02-24 12:16:30|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4
1740399400000|2025-02-24 12:16:40|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1740399420000|2025-02-24 12:17:00|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|1
1740399440000|2025-02-24 12:17:20|4689.1|4683.1|4688.1|4682.1|4689.1|4683.1|4688.1|4682.1|2
1740399450000|2025-02-24 12:17:30|4686.1|4680.1|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|5
1740399460000|2025-02-24 12:17:40|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1740399470000|2025-02-24 12:17:50|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|1
1740399480000|2025-02-24 12:18:00|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|1
1740399490000|2025-02-24 12:18:10|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|2
1740399520000|2025-02-24 12:18:40|4686.1|4680.1|4687.6|4681.6|4687.6|4681.6|4686.1|4680.1|0
1740399540000|2025-02-24 12:19:00|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1740399610000|2025-02-24 12:20:10|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|1
1740399640000|2025-02-24 12:20:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1740399660000|2025-02-24 12:21:00|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|11
1740399670000|2025-02-24 12:21:10|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1740399680000|2025-02-24 12:21:20|4689.6|4683.6|4690.6|4684.6|4690.6|4684.6|4689.6|4683.6|3
1740399690000|2025-02-24 12:21:30|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1740399720000|2025-02-24 12:22:00|4692.1|4686.1|4691.1|4685.1|4692.1|4686.1|4691.1|4685.1|2
1740399740000|2025-02-24 12:22:20|4692.1|4686.1|4690.1|4684.1|4692.1|4686.1|4690.1|4684.1|22
1740399750000|2025-02-24 12:22:30|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1740399760000|2025-02-24 12:22:40|4691.1|4685.1|4690.6|4684.6|4691.1|4685.1|4690.6|4684.6|0
1740399770000|2025-02-24 12:22:50|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1740399780000|2025-02-24 12:23:00|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1740399790000|2025-02-24 12:23:10|||||||||1
1740399820000|2025-02-24 12:23:40|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|1
1740399830000|2025-02-24 12:23:50|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|0
1740399840000|2025-02-24 12:24:00|||||||||1
1740399850000|2025-02-24 12:24:10|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|4693.6|4687.6|2
1740399860000|2025-02-24 12:24:20|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|1
1740399870000|2025-02-24 12:24:30|4694.6|4688.6|4694.1|4688.1|4694.6|4688.6|4694.1|4688.1|1
1740399880000|2025-02-24 12:24:40|4694.6|4688.6|4694.1|4688.1|4694.6|4688.6|4694.1|4688.1|0
1740399890000|2025-02-24 12:24:50|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|0
1740399900000|2025-02-24 12:25:00|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|4694.1|4688.1|0
1740399960000|2025-02-24 12:26:00|4694.6|4688.6|4694.1|4688.1|4694.6|4688.6|4694.1|4688.1|0
1740399980000|2025-02-24 12:26:20|4694.6|4688.6|4695.1|4689.1|4695.1|4689.1|4694.6|4688.6|2
1740400000000|2025-02-24 12:26:40|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|4694.6|4688.6|2
1740400010000|2025-02-24 12:26:50|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|1
1740400020000|2025-02-24 12:27:00|4694.6|4688.6|4694.6|4688.6|4696.1|4690.1|4694.6|4688.6|4
1740400040000|2025-02-24 12:27:20|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|0
1740400050000|2025-02-24 12:27:30|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|4695.6|4689.6|3
1740400060000|2025-02-24 12:27:40|4695.1|4689.1|4695.6|4689.6|4695.6|4689.6|4695.1|4689.1|1
1740400080000|2025-02-24 12:28:00|4695.1|4689.1|4694.6|4688.6|4695.1|4689.1|4694.6|4688.6|1
1740400090000|2025-02-24 12:28:10|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|4695.1|4689.1|0
1740400130000|2025-02-24 12:28:50|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|3
1740400140000|2025-02-24 12:29:00|4696.1|4690.1|4698.1|4692.1|4699.1|4693.1|4696.1|4690.1|6
1740400150000|2025-02-24 12:29:10|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|4698.6|4692.6|3
1740400170000|2025-02-24 12:29:30|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|4696.6|4690.6|10
1740400180000|2025-02-24 12:29:40|||||||||1
1740400190000|2025-02-24 12:29:50|4697.1|4691.1|4697.6|4691.6|4697.6|4691.6|4697.1|4691.1|2
1740400200000|2025-02-24 12:30:00|4697.1|4691.1|4698.1|4692.1|4698.1|4692.1|4697.1|4691.1|2
1740400210000|2025-02-24 12:30:10|4697.6|4691.6|4697.6|4691.6|4697.6|4691.6|4697.6|4691.6|0
1740400260000|2025-02-24 12:31:00|4697.1|4691.1|4698.1|4692.1|4698.1|4692.1|4697.1|4691.1|1
1740400270000|2025-02-24 12:31:10|4697.6|4691.6|4697.6|4691.6|4697.6|4691.6|4697.6|4691.6|0
1740400280000|2025-02-24 12:31:20|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|4698.1|4692.1|0
1740400320000|2025-02-24 12:32:00|4698.6|4692.6|4698.1|4692.1|4698.6|4692.6|4698.1|4692.1|4
1740400350000|2025-02-24 12:32:30|4697.1|4691.1|4697.1|4691.1|4697.1|4691.1|4697.1|4691.1|1
1740400410000|2025-02-24 12:33:30|4696.6|4690.6|4697.1|4691.1|4697.1|4691.1|4696.6|4690.6|4
1740400420000|2025-02-24 12:33:40|||||||||1
1740400450000|2025-02-24 12:34:10|4696.6|4690.6|4695.1|4689.1|4697.1|4691.1|4695.1|4689.1|2
1740400460000|2025-02-24 12:34:20|4696.1|4690.1|4695.6|4689.6|4696.1|4690.1|4695.6|4689.6|2
1740400470000|2025-02-24 12:34:30|4695.1|4689.1|4695.1|4689.1|4695.6|4689.6|4695.1|4689.1|0
1740400480000|2025-02-24 12:34:40|4695.6|4689.6|4695.1|4689.1|4695.6|4689.6|4695.1|4689.1|0
1740400510000|2025-02-24 12:35:10|||||||||1
1740400550000|2025-02-24 12:35:50|4694.1|4688.1|4693.1|4687.1|4694.1|4688.1|4693.1|4687.1|29
1740400570000|2025-02-24 12:36:10|4693.6|4687.6|4693.1|4687.1|4693.6|4687.6|4693.1|4687.1|2
1740400580000|2025-02-24 12:36:20|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4
1740400620000|2025-02-24 12:37:00|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|6
1740400710000|2025-02-24 12:38:30|||||||||1
1740400720000|2025-02-24 12:38:40|4690.1|4684.1|4689.6|4683.6|4690.1|4684.1|4689.1|4683.1|8
1740400740000|2025-02-24 12:39:00|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|6
1740400760000|2025-02-24 12:39:20|4692.1|4686.1|4692.1|4686.1|4692.6|4686.6|4692.1|4686.1|7
1740400770000|2025-02-24 12:39:30|||||||||1
1740400780000|2025-02-24 12:39:40|||||||||1
1740400790000|2025-02-24 12:39:50|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4
1740400820000|2025-02-24 12:40:20|4692.6|4686.6|4691.6|4685.6|4692.6|4686.6|4691.6|4685.6|1
1740400830000|2025-02-24 12:40:30|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|2
1740400840000|2025-02-24 12:40:40|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4687.1|4681.1|2
1740400850000|2025-02-24 12:40:50|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.1|4681.1|1
1740400860000|2025-02-24 12:41:00|4687.6|4681.6|4687.1|4681.1|4688.1|4682.1|4687.1|4681.1|4
1740400890000|2025-02-24 12:41:30|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|7
1740400910000|2025-02-24 12:41:50|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|9
1740400920000|2025-02-24 12:42:00|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|3
1740400930000|2025-02-24 12:42:10|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|5
1740400950000|2025-02-24 12:42:30|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|11
1740400960000|2025-02-24 12:42:40|4682.6|4676.6|4682.1|4676.1|4683.1|4677.1|4682.1|4676.1|2
1740400970000|2025-02-24 12:42:50|||||||||3
1740400980000|2025-02-24 12:43:00|4682.6|4676.6|4682.6|4676.6|4683.1|4677.1|4682.1|4676.1|15
1740400990000|2025-02-24 12:43:10|||||||||2
1740401010000|2025-02-24 12:43:30|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4
1740401020000|2025-02-24 12:43:40|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|12
1740401030000|2025-02-24 12:43:50|||||||||1
1740401040000|2025-02-24 12:44:00|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|0
1740401060000|2025-02-24 12:44:20|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4
1740401080000|2025-02-24 12:44:40|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1740401100000|2025-02-24 12:45:00|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|3
1740401110000|2025-02-24 12:45:10|4678.1|4672.1|4675.6|4669.6|4678.1|4672.1|4675.6|4669.6|161
1740401120000|2025-02-24 12:45:20|4675.1|4669.1|4676.1|4670.1|4676.1|4670.1|4675.1|4669.1|14
1740401140000|2025-02-24 12:45:40|||||||||1
1740401160000|2025-02-24 12:46:00|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|2
1740401190000|2025-02-24 12:46:30|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|2
1740401220000|2025-02-24 12:47:00|||||||||3
1740401270000|2025-02-24 12:47:50|4676.6|4670.6|4677.1|4671.1|4677.1|4671.1|4676.6|4670.6|3
1740401280000|2025-02-24 12:48:00|4676.1|4670.1|4675.1|4669.1|4676.1|4670.1|4675.1|4669.1|7
1740401320000|2025-02-24 12:48:40|4675.6|4669.6|4676.6|4670.6|4676.6|4670.6|4675.6|4669.6|19
1740401350000|2025-02-24 12:49:10|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|0
1740401390000|2025-02-24 12:49:50|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|1
1740401420000|2025-02-24 12:50:20|4677.6|4671.6|4677.1|4671.1|4677.6|4671.6|4677.1|4671.1|1
1740401450000|2025-02-24 12:50:50|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|33
1740401460000|2025-02-24 12:51:00|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|3
1740401480000|2025-02-24 12:51:20|4678.6|4672.6|4679.1|4673.1|4679.1|4673.1|4678.6|4672.6|3
1740401500000|2025-02-24 12:51:40|4680.1|4674.1|4680.6|4674.6|4681.1|4675.1|4680.1|4674.1|22
1740401510000|2025-02-24 12:51:50|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1740401520000|2025-02-24 12:52:00|4679.6|4673.6|4678.1|4672.1|4679.6|4673.6|4678.1|4672.1|2
1740401530000|2025-02-24 12:52:10|4679.1|4673.1|4678.6|4672.6|4679.1|4673.1|4678.6|4672.6|7
1740401540000|2025-02-24 12:52:20|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|0
1740401550000|2025-02-24 12:52:30|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1740401560000|2025-02-24 12:52:40|||||||||20
1740401570000|2025-02-24 12:52:50|||||||||1
1740401600000|2025-02-24 12:53:20|4679.1|4673.1|4679.1|4673.1|4680.6|4674.6|4679.1|4673.1|12
1740401610000|2025-02-24 12:53:30|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|1
1740401620000|2025-02-24 12:53:40|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1740401630000|2025-02-24 12:53:50|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4
1740401640000|2025-02-24 12:54:00|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1740401650000|2025-02-24 12:54:10|||||||||1
1740401670000|2025-02-24 12:54:30|||||||||1
1740401680000|2025-02-24 12:54:40|||||||||1
1740401690000|2025-02-24 12:54:50|4681.1|4675.1|4680.1|4674.1|4681.1|4675.1|4680.1|4674.1|4
1740401740000|2025-02-24 12:55:40|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|9
1740401750000|2025-02-24 12:55:50|||||||||2
1740401760000|2025-02-24 12:56:00|||||||||2
1740401780000|2025-02-24 12:56:20|4679.1|4673.1|4678.6|4672.6|4679.1|4673.1|4678.6|4672.6|13
1740401810000|2025-02-24 12:56:50|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|0
1740401820000|2025-02-24 12:57:00|||||||||2
1740401830000|2025-02-24 12:57:10|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|6
1740401840000|2025-02-24 12:57:20|||||||||1
1740401890000|2025-02-24 12:58:10|||||||||2
1740401900000|2025-02-24 12:58:20|||||||||1
1740401920000|2025-02-24 12:58:40|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|18
1740401940000|2025-02-24 12:59:00|||||||||10
1740401950000|2025-02-24 12:59:10|4678.6|4672.6|4678.1|4672.1|4678.6|4672.6|4678.1|4672.1|4
1740401960000|2025-02-24 12:59:20|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|2
1740401970000|2025-02-24 12:59:30|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|3
1740402000000|2025-02-24 13:00:00|4679.1|4673.1|4677.1|4671.1|4680.1|4674.1|4677.1|4671.1|32
1740402010000|2025-02-24 13:00:10|4678.6|4672.6|4676.1|4670.1|4678.6|4672.6|4676.1|4670.1|73
1740402020000|2025-02-24 13:00:20|4675.6|4669.6|4674.1|4668.1|4675.6|4669.6|4674.1|4668.1|14
1740402030000|2025-02-24 13:00:30|4675.6|4669.6|4675.6|4669.6|4676.1|4670.1|4675.1|4669.1|7
1740402040000|2025-02-24 13:00:40|||||||||1
1740402050000|2025-02-24 13:00:50|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|3
1740402060000|2025-02-24 13:01:00|4675.6|4669.6|4674.6|4668.6|4675.6|4669.6|4674.6|4668.6|1
1740402070000|2025-02-24 13:01:10|4675.1|4669.1|4674.1|4668.1|4675.1|4669.1|4674.1|4668.1|3
1740402080000|2025-02-24 13:01:20|4673.6|4667.6|4673.6|4667.6|4674.1|4668.1|4673.6|4667.6|9
1740402090000|2025-02-24 13:01:30|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|1
1740402110000|2025-02-24 13:01:50|4673.6|4667.6|4672.1|4666.1|4673.6|4667.6|4672.1|4666.1|3
1740402120000|2025-02-24 13:02:00|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4672.1|4666.1|14
1740402130000|2025-02-24 13:02:10|4672.6|4666.6|4672.1|4666.1|4672.6|4666.6|4672.1|4666.1|5
1740402140000|2025-02-24 13:02:20|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|10
1740402150000|2025-02-24 13:02:30|4671.1|4665.1|4670.1|4664.1|4671.1|4665.1|4670.1|4664.1|4
1740402160000|2025-02-24 13:02:40|4670.6|4664.6|4671.1|4665.1|4671.1|4665.1|4670.1|4664.1|161
1740402180000|2025-02-24 13:03:00|4670.1|4664.1|4669.6|4663.6|4670.1|4664.1|4669.6|4663.6|6
1740402190000|2025-02-24 13:03:10|4667.6|4661.6|4668.1|4662.1|4668.1|4662.1|4667.6|4661.6|128
1740402200000|2025-02-24 13:03:20|4667.6|4661.6|4668.1|4662.1|4668.1|4662.1|4667.6|4661.6|3
1740402230000|2025-02-24 13:03:50|||||||||1
1740402240000|2025-02-24 13:04:00|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|4669.1|4663.1|12
1740402250000|2025-02-24 13:04:10|4668.6|4662.6|4668.1|4662.1|4668.6|4662.6|4668.1|4662.1|3
1740402260000|2025-02-24 13:04:20|4669.1|4663.1|4668.6|4662.6|4669.1|4663.1|4668.6|4662.6|10
1740402270000|2025-02-24 13:04:30|4668.1|4662.1|4666.6|4660.6|4668.1|4662.1|4666.6|4660.6|290
1740402280000|2025-02-24 13:04:40|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|4
1740402290000|2025-02-24 13:04:50|4667.1|4661.1|4667.6|4661.6|4667.6|4661.6|4667.1|4661.1|11
1740402300000|2025-02-24 13:05:00|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|6
1740402310000|2025-02-24 13:05:10|4669.1|4663.1|4670.1|4664.1|4670.1|4664.1|4669.1|4663.1|15
1740402320000|2025-02-24 13:05:20|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4670.6|4664.6|10
1740402330000|2025-02-24 13:05:30|4672.1|4666.1|4672.1|4666.1|4672.6|4666.6|4672.1|4666.1|6
1740402340000|2025-02-24 13:05:40|4674.1|4668.1|4673.6|4667.6|4674.1|4668.1|4673.1|4667.1|8
1740402360000|2025-02-24 13:06:00|4674.1|4668.1|4673.1|4667.1|4674.1|4668.1|4673.1|4667.1|1
1740402370000|2025-02-24 13:06:10|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|6
1740402380000|2025-02-24 13:06:20|4672.6|4666.6|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|2
1740402390000|2025-02-24 13:06:30|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|5
1740402400000|2025-02-24 13:06:40|4675.1|4669.1|4674.6|4668.6|4675.1|4669.1|4674.6|4668.6|4
1740402420000|2025-02-24 13:07:00|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|1
1740402430000|2025-02-24 13:07:10|4672.6|4666.6|4672.1|4666.1|4672.6|4666.6|4672.1|4666.1|3
1740402450000|2025-02-24 13:07:30|4671.6|4665.6|4671.1|4665.1|4671.6|4665.6|4671.1|4665.1|4
1740402480000|2025-02-24 13:08:00|4672.6|4666.6|4672.1|4666.1|4673.1|4667.1|4671.1|4665.1|11
1740402490000|2025-02-24 13:08:10|4673.1|4667.1|4672.1|4666.1|4673.1|4667.1|4672.1|4666.1|36
1740402500000|2025-02-24 13:08:20|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4672.1|4666.1|6
1740402510000|2025-02-24 13:08:30|4673.6|4667.6|4673.1|4667.1|4673.6|4667.6|4672.6|4666.6|7
1740402540000|2025-02-24 13:09:00|4674.1|4668.1|4677.1|4671.1|4677.1|4671.1|4674.1|4668.1|10
1740402550000|2025-02-24 13:09:10|4676.6|4670.6|4675.6|4669.6|4676.6|4670.6|4675.6|4669.6|1
1740402560000|2025-02-24 13:09:20|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|1
1740402580000|2025-02-24 13:09:40|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|7
1740402600000|2025-02-24 13:10:00|4675.1|4669.1|4675.1|4669.1|4675.6|4669.6|4675.1|4669.1|7
1740402610000|2025-02-24 13:10:10|||||||||1
1740402630000|2025-02-24 13:10:30|4675.6|4669.6|4676.1|4670.1|4676.1|4670.1|4675.6|4669.6|2
1740402640000|2025-02-24 13:10:40|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|7
1740402660000|2025-02-24 13:11:00|4678.1|4672.1|4676.1|4670.1|4678.1|4672.1|4676.1|4670.1|10
1740402670000|2025-02-24 13:11:10|4675.6|4669.6|4675.1|4669.1|4676.1|4670.1|4675.1|4669.1|1
1740402680000|2025-02-24 13:11:20|||||||||1
1740402690000|2025-02-24 13:11:30|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4673.6|4667.6|6
1740402700000|2025-02-24 13:11:40|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|1
1740402720000|2025-02-24 13:12:00|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1740402740000|2025-02-24 13:12:20|4673.6|4667.6|4671.6|4665.6|4673.6|4667.6|4671.6|4665.6|8
1740402750000|2025-02-24 13:12:30|4672.1|4666.1|4673.1|4667.1|4673.1|4667.1|4672.1|4666.1|5
1740402760000|2025-02-24 13:12:40|||||||||1
1740402770000|2025-02-24 13:12:50|||||||||2
1740402780000|2025-02-24 13:13:00|4672.6|4666.6|4675.1|4669.1|4675.1|4669.1|4672.6|4666.6|5
1740402790000|2025-02-24 13:13:10|4674.6|4668.6|4676.6|4670.6|4676.6|4670.6|4674.6|4668.6|15
1740402800000|2025-02-24 13:13:20|||||||||1
1740402810000|2025-02-24 13:13:30|4676.1|4670.1|4676.6|4670.6|4677.1|4671.1|4676.1|4670.1|6
1740402820000|2025-02-24 13:13:40|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|1
1740402830000|2025-02-24 13:13:50|4677.1|4671.1|4677.6|4671.6|4677.6|4671.6|4677.1|4671.1|0
1740402840000|2025-02-24 13:14:00|4678.1|4672.1|4679.6|4673.6|4679.6|4673.6|4678.1|4672.1|13
1740402850000|2025-02-24 13:14:10|4680.6|4674.6|4681.1|4675.1|4681.1|4675.1|4680.6|4674.6|2
1740402860000|2025-02-24 13:14:20|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1740402870000|2025-02-24 13:14:30|4679.6|4673.6|4678.6|4672.6|4679.6|4673.6|4678.6|4672.6|1
1740402890000|2025-02-24 13:14:50|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4678.6|4672.6|0
1740402900000|2025-02-24 13:15:00|4680.1|4674.1|4679.6|4673.6|4680.1|4674.1|4679.6|4673.6|3
1740402910000|2025-02-24 13:15:10|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1740402920000|2025-02-24 13:15:20|4679.6|4673.6|4679.1|4673.1|4679.6|4673.6|4679.1|4673.1|2
1740402950000|2025-02-24 13:15:50|4678.6|4672.6|4678.1|4672.1|4678.6|4672.6|4678.1|4672.1|2
1740402960000|2025-02-24 13:16:00|||||||||2
1740402970000|2025-02-24 13:16:10|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|1
1740402980000|2025-02-24 13:16:20|4678.1|4672.1|4680.1|4674.1|4680.1|4674.1|4677.6|4671.6|7
1740402990000|2025-02-24 13:16:30|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|5
1740403000000|2025-02-24 13:16:40|4680.1|4674.1|4679.1|4673.1|4680.1|4674.1|4679.1|4673.1|1
1740403010000|2025-02-24 13:16:50|4679.6|4673.6|4679.1|4673.1|4679.6|4673.6|4679.1|4673.1|5
1740403020000|2025-02-24 13:17:00|4679.6|4673.6|4680.6|4674.6|4680.6|4674.6|4679.6|4673.6|1
1740403040000|2025-02-24 13:17:20|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|0
1740403060000|2025-02-24 13:17:40|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|2
1740403080000|2025-02-24 13:18:00|4681.1|4675.1|4679.6|4673.6|4681.1|4675.1|4679.6|4673.6|1
1740403110000|2025-02-24 13:18:30|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|0
1740403120000|2025-02-24 13:18:40|4678.6|4672.6|4678.1|4672.1|4678.6|4672.6|4678.1|4672.1|1
1740403130000|2025-02-24 13:18:50|4677.1|4671.1|4677.6|4671.6|4677.6|4671.6|4677.1|4671.1|3
1740403150000|2025-02-24 13:19:10|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|21
1740403190000|2025-02-24 13:19:50|4676.1|4670.1|4677.1|4671.1|4677.1|4671.1|4676.1|4670.1|12
1740403200000|2025-02-24 13:20:00|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4677.6|4671.6|6
1740403210000|2025-02-24 13:20:10|4677.6|4671.6|4678.1|4672.1|4678.1|4672.1|4677.6|4671.6|4
1740403220000|2025-02-24 13:20:20|4677.6|4671.6|4678.1|4672.1|4678.1|4672.1|4677.6|4671.6|2
1740403230000|2025-02-24 13:20:30|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|5
1740403240000|2025-02-24 13:20:40|||||||||1
1740403250000|2025-02-24 13:20:50|||||||||1
1740403260000|2025-02-24 13:21:00|4678.1|4672.1|4677.1|4671.1|4678.1|4672.1|4677.1|4671.1|4
1740403280000|2025-02-24 13:21:20|4675.6|4669.6|4676.1|4670.1|4676.1|4670.1|4675.6|4669.6|3
1740403290000|2025-02-24 13:21:30|4677.6|4671.6|4677.6|4671.6|4678.1|4672.1|4677.6|4671.6|4
1740403300000|2025-02-24 13:21:40|4677.1|4671.1|4677.1|4671.1|4677.6|4671.6|4677.1|4671.1|3
1740403310000|2025-02-24 13:21:50|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|1
1740403320000|2025-02-24 13:22:00|4677.1|4671.1|4676.1|4670.1|4677.1|4671.1|4674.6|4668.6|12
1740403330000|2025-02-24 13:22:10|4675.6|4669.6|4676.1|4670.1|4676.1|4670.1|4675.6|4669.6|1
1740403340000|2025-02-24 13:22:20|4675.6|4669.6|4675.6|4669.6|4676.1|4670.1|4675.6|4669.6|0
1740403350000|2025-02-24 13:22:30|4676.1|4670.1|4676.6|4670.6|4676.6|4670.6|4675.6|4669.6|5
1740403400000|2025-02-24 13:23:20|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|1
1740403420000|2025-02-24 13:23:40|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|2
1740403430000|2025-02-24 13:23:50|4677.6|4671.6|4674.6|4668.6|4677.6|4671.6|4674.6|4668.6|10
1740403440000|2025-02-24 13:24:00|4675.1|4669.1|4674.6|4668.6|4675.1|4669.1|4674.6|4668.6|1
1740403470000|2025-02-24 13:24:30|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1740403480000|2025-02-24 13:24:40|4674.6|4668.6|4674.1|4668.1|4674.6|4668.6|4674.1|4668.1|2
1740403500000|2025-02-24 13:25:00|4673.6|4667.6|4673.6|4667.6|4674.1|4668.1|4673.6|4667.6|1
1740403510000|2025-02-24 13:25:10|4673.1|4667.1|4674.1|4668.1|4674.1|4668.1|4672.6|4666.6|7
1740403520000|2025-02-24 13:25:20|4676.1|4670.1|4677.1|4671.1|4677.1|4671.1|4676.1|4670.1|19
1740403540000|2025-02-24 13:25:40|4676.6|4670.6|4675.6|4669.6|4678.1|4672.1|4675.6|4669.6|17
1740403550000|2025-02-24 13:25:50|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|1
1740403560000|2025-02-24 13:26:00|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|2
1740403580000|2025-02-24 13:26:20|4676.1|4670.1|4674.6|4668.6|4676.1|4670.1|4674.6|4668.6|2
1740403590000|2025-02-24 13:26:30|4675.1|4669.1|4677.1|4671.1|4677.1|4671.1|4674.6|4668.6|3
1740403600000|2025-02-24 13:26:40|4676.6|4670.6|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|0
1740403620000|2025-02-24 13:27:00|4676.1|4670.1|4678.1|4672.1|4678.1|4672.1|4676.1|4670.1|5
1740403630000|2025-02-24 13:27:10|4677.6|4671.6|4674.1|4668.1|4677.6|4671.6|4674.1|4668.1|7
1740403640000|2025-02-24 13:27:20|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|2
1740403660000|2025-02-24 13:27:40|4674.6|4668.6|4675.1|4669.1|4675.1|4669.1|4674.6|4668.6|5
1740403670000|2025-02-24 13:27:50|4676.1|4670.1|4675.6|4669.6|4676.1|4670.1|4675.6|4669.6|1
1740403680000|2025-02-24 13:28:00|4676.1|4670.1|4674.6|4668.6|4676.1|4670.1|4674.6|4668.6|0
1740403690000|2025-02-24 13:28:10|4674.1|4668.1|4674.6|4668.6|4675.1|4669.1|4674.1|4668.1|5
1740403700000|2025-02-24 13:28:20|4674.1|4668.1|4675.1|4669.1|4675.1|4669.1|4674.1|4668.1|1
1740403710000|2025-02-24 13:28:30|4675.6|4669.6|4675.1|4669.1|4675.6|4669.6|4675.1|4669.1|3
1740403720000|2025-02-24 13:28:40|4674.6|4668.6|4674.6|4668.6|4675.1|4669.1|4674.6|4668.6|0
1740403730000|2025-02-24 13:28:50|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|0
1740403750000|2025-02-24 13:29:10|||||||||4
1740403760000|2025-02-24 13:29:20|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|4674.6|4668.6|6
1740403770000|2025-02-24 13:29:30|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|4674.1|4668.1|0
1740403780000|2025-02-24 13:29:40|||||||||5
1740403790000|2025-02-24 13:29:50|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4674.6|4668.6|2
1740403800000|2025-02-24 13:30:00|4674.6|4668.6|4676.1|4670.1|4676.1|4670.1|4674.6|4668.6|6
1740403810000|2025-02-24 13:30:10|4675.6|4669.6|4680.1|4674.1|4680.1|4674.1|4675.6|4669.6|21
1740403820000|2025-02-24 13:30:20|4679.6|4673.6|4678.6|4672.6|4679.6|4673.6|4678.6|4672.6|2
1740403840000|2025-02-24 13:30:40|||||||||1
1740403850000|2025-02-24 13:30:50|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|0
1740403860000|2025-02-24 13:31:00|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|2
1740403870000|2025-02-24 13:31:10|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|2
1740403880000|2025-02-24 13:31:20|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|3
1740403890000|2025-02-24 13:31:30|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4679.6|4673.6|3
1740403900000|2025-02-24 13:31:40|4681.1|4675.1|4679.6|4673.6|4681.1|4675.1|4679.6|4673.6|4
1740403910000|2025-02-24 13:31:50|4680.1|4674.1|4679.1|4673.1|4680.1|4674.1|4679.1|4673.1|1
1740403920000|2025-02-24 13:32:00|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|5
1740403930000|2025-02-24 13:32:10|4682.1|4676.1|4683.1|4677.1|4683.1|4677.1|4682.1|4676.1|14
1740403960000|2025-02-24 13:32:40|4684.1|4678.1|4683.1|4677.1|4684.1|4678.1|4683.1|4677.1|8
1740403970000|2025-02-24 13:32:50|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|1
1740403980000|2025-02-24 13:33:00|4681.6|4675.6|4682.1|4676.1|4682.1|4676.1|4681.1|4675.1|5
1740403990000|2025-02-24 13:33:10|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|3
1740404000000|2025-02-24 13:33:20|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|2
1740404010000|2025-02-24 13:33:30|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|2
1740404030000|2025-02-24 13:33:50|4682.1|4676.1|4681.6|4675.6|4682.1|4676.1|4681.6|4675.6|5
1740404040000|2025-02-24 13:34:00|4682.1|4676.1|4682.1|4676.1|4683.1|4677.1|4682.1|4676.1|18
1740404050000|2025-02-24 13:34:10|4681.6|4675.6|4679.6|4673.6|4681.6|4675.6|4679.6|4673.6|2
1740404070000|2025-02-24 13:34:30|4680.1|4674.1|4681.1|4675.1|4681.1|4675.1|4680.1|4674.1|2
1740404080000|2025-02-24 13:34:40|4680.6|4674.6|4679.6|4673.6|4680.6|4674.6|4679.6|4673.6|2
1740404090000|2025-02-24 13:34:50|4679.1|4673.1|4679.1|4673.1|4680.1|4674.1|4679.1|4673.1|2
1740404100000|2025-02-24 13:35:00|4679.6|4673.6|4680.6|4674.6|4680.6|4674.6|4679.6|4673.6|8
1740404110000|2025-02-24 13:35:10|4681.1|4675.1|4681.6|4675.6|4682.1|4676.1|4681.1|4675.1|2
1740404120000|2025-02-24 13:35:20|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|4
1740404130000|2025-02-24 13:35:30|||||||||4
1740404140000|2025-02-24 13:35:40|4683.6|4677.6|4684.6|4678.6|4684.6|4678.6|4683.6|4677.6|1
1740404150000|2025-02-24 13:35:50|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1740404160000|2025-02-24 13:36:00|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|2
1740404180000|2025-02-24 13:36:20|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|2
1740404190000|2025-02-24 13:36:30|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|1
1740404200000|2025-02-24 13:36:40|4683.6|4677.6|4683.1|4677.1|4683.6|4677.6|4683.1|4677.1|1
1740404210000|2025-02-24 13:36:50|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4684.1|4678.1|2
1740404220000|2025-02-24 13:37:00|4683.1|4677.1|4684.1|4678.1|4684.1|4678.1|4683.1|4677.1|10
1740404230000|2025-02-24 13:37:10|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4
1740404240000|2025-02-24 13:37:20|||||||||1
1740404250000|2025-02-24 13:37:30|||||||||3
1740404260000|2025-02-24 13:37:40|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|1
1740404270000|2025-02-24 13:37:50|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.1|4678.1|16
1740404280000|2025-02-24 13:38:00|4687.1|4681.1|4687.6|4681.6|4688.1|4682.1|4686.6|4680.6|18
1740404290000|2025-02-24 13:38:10|4688.1|4682.1|4688.6|4682.6|4689.6|4683.6|4688.1|4682.1|2
1740404300000|2025-02-24 13:38:20|4689.1|4683.1|4688.1|4682.1|4689.1|4683.1|4687.6|4681.6|1
1740404310000|2025-02-24 13:38:30|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|1
1740404320000|2025-02-24 13:38:40|||||||||1
1740404330000|2025-02-24 13:38:50|4688.6|4682.6|4688.1|4682.1|4689.1|4683.1|4688.1|4682.1|0
1740404350000|2025-02-24 13:39:10|||||||||3
1740404360000|2025-02-24 13:39:20|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|0
1740404380000|2025-02-24 13:39:40|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4688.6|4682.6|5
1740404390000|2025-02-24 13:39:50|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4688.6|4682.6|1
1740404400000|2025-02-24 13:40:00|4688.6|4682.6|4690.6|4684.6|4690.6|4684.6|4688.6|4682.6|2
1740404410000|2025-02-24 13:40:10|4690.1|4684.1|4689.1|4683.1|4690.1|4684.1|4689.1|4683.1|10
1740404420000|2025-02-24 13:40:20|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|0
1740404430000|2025-02-24 13:40:30|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|1
1740404450000|2025-02-24 13:40:50|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4688.6|4682.6|1
1740404460000|2025-02-24 13:41:00|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|2
1740404480000|2025-02-24 13:41:20|||||||||2
1740404500000|2025-02-24 13:41:40|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|3
1740404510000|2025-02-24 13:41:50|4689.6|4683.6|4690.1|4684.1|4690.1|4684.1|4689.6|4683.6|2
1740404530000|2025-02-24 13:42:10|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|1
1740404540000|2025-02-24 13:42:20|4689.1|4683.1|4688.1|4682.1|4689.1|4683.1|4688.1|4682.1|0
1740404550000|2025-02-24 13:42:30|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|1
1740404560000|2025-02-24 13:42:40|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|0
1740404570000|2025-02-24 13:42:50|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4688.6|4682.6|1
1740404580000|2025-02-24 13:43:00|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.1|4682.1|2
1740404590000|2025-02-24 13:43:10|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1740404610000|2025-02-24 13:43:30|4687.1|4681.1|4688.6|4682.6|4688.6|4682.6|4687.1|4681.1|8
1740404620000|2025-02-24 13:43:40|4689.1|4683.1|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|0
1740404630000|2025-02-24 13:43:50|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1740404640000|2025-02-24 13:44:00|4687.6|4681.6|4689.6|4683.6|4689.6|4683.6|4687.6|4681.6|4
1740404650000|2025-02-24 13:44:10|||||||||1
1740404660000|2025-02-24 13:44:20|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|3
1740404670000|2025-02-24 13:44:30|4690.1|4684.1|4689.6|4683.6|4690.1|4684.1|4689.6|4683.6|0
1740404680000|2025-02-24 13:44:40|4688.6|4682.6|4689.6|4683.6|4689.6|4683.6|4688.6|4682.6|1
1740404690000|2025-02-24 13:44:50|4688.6|4682.6|4689.6|4683.6|4690.1|4684.1|4688.6|4682.6|1
1740407400000|2025-02-24 14:30:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4680.6|4674.6|498
1740407410000|2025-02-24 14:30:10|4687.1|4681.1|4691.1|4685.1|4692.6|4686.6|4687.1|4681.1|50
1740407420000|2025-02-24 14:30:20|4691.6|4685.6|4692.1|4686.1|4693.6|4687.6|4690.1|4684.1|32
1740407430000|2025-02-24 14:30:30|4691.6|4685.6|4690.2|4684.2|4694.1|4688.1|4690.2|4684.2|41
1740407440000|2025-02-24 14:30:40|4690.7|4684.7|4693.6|4687.6|4695.2|4689.2|4690.7|4684.7|137
1740407450000|2025-02-24 14:30:50|4690.7|4684.7|4689.7|4683.7|4693.2|4687.2|4689.7|4683.7|46
1740407460000|2025-02-24 14:31:00|4689.2|4683.2|4692.2|4686.2|4694.2|4688.2|4689.2|4683.2|75
1740407470000|2025-02-24 14:31:10|4692.1|4686.1|4688.1|4682.1|4692.1|4686.1|4688.1|4682.1|39
1740407480000|2025-02-24 14:31:20|4687.2|4681.2|4692.1|4686.1|4692.2|4686.2|4685.6|4679.6|67
1740407490000|2025-02-24 14:31:30|4692.2|4686.2|4695.2|4689.2|4695.7|4689.7|4692.2|4686.2|30
1740407500000|2025-02-24 14:31:40|4694.7|4688.7|4701.2|4695.2|4701.2|4695.2|4694.7|4688.7|41
1740407510000|2025-02-24 14:31:50|4701.7|4695.7|4700.7|4694.7|4702.2|4696.2|4696.7|4690.7|52
1740407520000|2025-02-24 14:32:00|4700.2|4694.2|4701.2|4695.2|4702.2|4696.2|4698.6|4692.6|27
1740407530000|2025-02-24 14:32:10|4701.6|4695.6|4703.2|4697.2|4703.2|4697.2|4699.6|4693.6|18
1740407540000|2025-02-24 14:32:20|4703.6|4697.6|4705.1|4699.1|4705.2|4699.2|4703.6|4697.6|389
1740407550000|2025-02-24 14:32:30|4704.6|4698.6|4701.6|4695.6|4705.1|4699.1|4701.1|4695.1|38
1740407560000|2025-02-24 14:32:40|4702.1|4696.1|4706.1|4700.1|4706.1|4700.1|4702.1|4696.1|34
1740407570000|2025-02-24 14:32:50|4705.6|4699.6|4704.1|4698.1|4705.6|4699.6|4702.7|4696.7|30
1740407580000|2025-02-24 14:33:00|4705.1|4699.1|4701.1|4695.1|4705.1|4699.1|4700.6|4694.6|20
1740407590000|2025-02-24 14:33:10|4700.7|4694.7|4702.1|4696.1|4702.1|4696.1|4700.1|4694.1|21
1740407600000|2025-02-24 14:33:20|4701.1|4695.1|4704.2|4698.2|4704.2|4698.2|4701.1|4695.1|32
1740407610000|2025-02-24 14:33:30|4704.1|4698.1|4704.6|4698.6|4706.1|4700.1|4704.1|4698.1|34
1740407620000|2025-02-24 14:33:40|4704.1|4698.1|4706.1|4700.1|4706.1|4700.1|4704.1|4698.1|16
1740407630000|2025-02-24 14:33:50|4709.1|4703.1|4709.1|4703.1|4709.6|4703.6|4707.6|4701.6|33
1740407640000|2025-02-24 14:34:00|4710.1|4704.1|4709.1|4703.1|4710.1|4704.1|4707.6|4701.6|44
1740407650000|2025-02-24 14:34:10|4709.6|4703.6|4710.1|4704.1|4711.1|4705.1|4709.1|4703.1|31
1740407660000|2025-02-24 14:34:20|4710.6|4704.6|4709.1|4703.1|4711.1|4705.1|4708.1|4702.1|40
1740407670000|2025-02-24 14:34:30|4710.1|4704.1|4711.1|4705.1|4711.6|4705.6|4709.1|4703.1|29
1740407680000|2025-02-24 14:34:40|4709.6|4703.6|4710.2|4704.2|4711.1|4705.1|4708.1|4702.1|28
1740407690000|2025-02-24 14:34:50|4711.1|4705.1|4711.1|4705.1|4711.6|4705.6|4710.2|4704.2|42
1740407700000|2025-02-24 14:35:00|4712.6|4706.6|4712.1|4706.1|4715.1|4709.1|4712.1|4706.1|42
1740407710000|2025-02-24 14:35:10|4711.1|4705.1|4710.7|4704.7|4712.1|4706.1|4710.2|4704.2|28
1740407720000|2025-02-24 14:35:20|4710.6|4704.6|4709.1|4703.1|4710.6|4704.6|4706.2|4700.2|64
1740407730000|2025-02-24 14:35:30|4708.6|4702.6|4708.2|4702.2|4709.1|4703.1|4707.1|4701.1|286
1740407740000|2025-02-24 14:35:40|4708.1|4702.1|4707.1|4701.1|4708.1|4702.1|4706.2|4700.2|47
1740407750000|2025-02-24 14:35:50|4707.2|4701.2|4707.1|4701.1|4709.1|4703.1|4707.1|4701.1|15
1740407760000|2025-02-24 14:36:00|4702.1|4696.1|4706.6|4700.6|4708.1|4702.1|4702.1|4696.1|72
1740407770000|2025-02-24 14:36:10|4706.2|4700.2|4705.2|4699.2|4706.2|4700.2|4704.2|4698.2|4
1740407780000|2025-02-24 14:36:20|4705.6|4699.6|4709.2|4703.2|4710.1|4704.1|4705.6|4699.6|23
1740407790000|2025-02-24 14:36:30|4709.6|4703.6|4713.1|4707.1|4713.2|4707.2|4709.2|4703.2|14
1740407800000|2025-02-24 14:36:40|4712.7|4706.7|4714.2|4708.2|4714.2|4708.2|4712.2|4706.2|12
1740407810000|2025-02-24 14:36:50|4715.2|4709.2|4715.2|4709.2|4715.7|4709.7|4715.2|4709.2|6
1740407820000|2025-02-24 14:37:00|4715.7|4709.7|4716.1|4710.1|4716.7|4710.7|4715.2|4709.2|21
1740407830000|2025-02-24 14:37:10|4716.2|4710.2|4715.7|4709.7|4717.2|4711.2|4715.2|4709.2|25
1740407840000|2025-02-24 14:37:20|4716.1|4710.1|4717.6|4711.6|4717.7|4711.7|4716.1|4710.1|8
1740407850000|2025-02-24 14:37:30|4717.2|4711.2|4713.2|4707.2|4717.2|4711.2|4713.2|4707.2|24
1740407860000|2025-02-24 14:37:40|4714.7|4708.7|4715.2|4709.2|4715.2|4709.2|4714.7|4708.7|3
1740407870000|2025-02-24 14:37:50|4716.1|4710.1|4714.2|4708.2|4716.2|4710.2|4714.1|4708.1|18
1740407880000|2025-02-24 14:38:00|4715.1|4709.1|4716.2|4710.2|4716.2|4710.2|4713.1|4707.1|29
1740407890000|2025-02-24 14:38:10|4717.1|4711.1|4713.6|4707.6|4717.1|4711.1|4712.2|4706.2|68
1740407900000|2025-02-24 14:38:20|4714.1|4708.1|4717.1|4711.1|4717.1|4711.1|4714.1|4708.1|14
1740407910000|2025-02-24 14:38:30|4718.6|4712.6|4722.1|4716.1|4722.6|4716.6|4718.6|4712.6|14
1740407920000|2025-02-24 14:38:40|4722.2|4716.2|4720.6|4714.6|4723.1|4717.1|4720.6|4714.6|23
1740407930000|2025-02-24 14:38:50|4720.2|4714.2|4717.2|4711.2|4720.6|4714.6|4717.2|4711.2|18
1740407940000|2025-02-24 14:39:00|4718.6|4712.6|4719.6|4713.6|4719.6|4713.6|4718.6|4712.6|16
1740407950000|2025-02-24 14:39:10|4719.2|4713.2|4720.2|4714.2|4720.2|4714.2|4719.2|4713.2|9
1740407960000|2025-02-24 14:39:20|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|4719.2|4713.2|12
1740407970000|2025-02-24 14:39:30|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|4718.2|4712.2|7
1740407980000|2025-02-24 14:39:40|4720.2|4714.2|4719.6|4713.6|4720.2|4714.2|4719.2|4713.2|14
1740407990000|2025-02-24 14:39:50|4719.2|4713.2|4718.6|4712.6|4719.2|4713.2|4718.6|4712.6|9
1740408000000|2025-02-24 14:40:00|4719.2|4713.2|4717.2|4711.2|4719.2|4713.2|4716.7|4710.7|5
1740408010000|2025-02-24 14:40:10|4716.2|4710.2|4718.2|4712.2|4718.2|4712.2|4716.2|4710.2|22
1740408020000|2025-02-24 14:40:20|4719.2|4713.2|4718.2|4712.2|4719.2|4713.2|4718.2|4712.2|11
1740408030000|2025-02-24 14:40:30|4718.6|4712.6|4716.7|4710.7|4719.2|4713.2|4716.7|4710.7|4
1740408040000|2025-02-24 14:40:40|4717.2|4711.2|4721.1|4715.1|4721.1|4715.1|4717.2|4711.2|20
1740408050000|2025-02-24 14:40:50|4720.7|4714.7|4723.2|4717.2|4723.2|4717.2|4720.2|4714.2|15
1740408060000|2025-02-24 14:41:00|4723.1|4717.1|4725.1|4719.1|4725.1|4719.1|4723.1|4717.1|18
1740408070000|2025-02-24 14:41:10|4725.2|4719.2|4725.2|4719.2|4725.6|4719.6|4725.1|4719.1|25
1740408080000|2025-02-24 14:41:20|4725.6|4719.6|4724.2|4718.2|4725.6|4719.6|4723.1|4717.1|25
1740408090000|2025-02-24 14:41:30|4723.2|4717.2|4724.2|4718.2|4724.2|4718.2|4723.2|4717.2|14
1740408100000|2025-02-24 14:41:40|4723.7|4717.7|4723.2|4717.2|4723.7|4717.7|4723.2|4717.2|5
1740408110000|2025-02-24 14:41:50|4721.2|4715.2|4724.2|4718.2|4724.2|4718.2|4721.2|4715.2|20
1740408120000|2025-02-24 14:42:00|4723.2|4717.2|4720.2|4714.2|4724.2|4718.2|4719.7|4713.7|19
1740408130000|2025-02-24 14:42:10|4721.2|4715.2|4721.2|4715.2|4722.2|4716.2|4721.2|4715.2|10
1740408140000|2025-02-24 14:42:20|4721.7|4715.7|4724.2|4718.2|4724.2|4718.2|4721.7|4715.7|10
1740408150000|2025-02-24 14:42:30|4724.1|4718.1|4724.7|4718.7|4724.7|4718.7|4723.7|4717.7|9
1740408160000|2025-02-24 14:42:40|4724.2|4718.2|4724.2|4718.2|4724.2|4718.2|4723.7|4717.7|4
1740408170000|2025-02-24 14:42:50|||||||||1
1740408180000|2025-02-24 14:43:00|4723.2|4717.2|4727.7|4721.7|4728.2|4722.2|4723.2|4717.2|35
1740408190000|2025-02-24 14:43:10|4727.6|4721.6|4723.2|4717.2|4727.7|4721.7|4722.7|4716.7|35
1740408200000|2025-02-24 14:43:20|4724.2|4718.2|4724.7|4718.7|4725.2|4719.2|4724.2|4718.2|12
1740408210000|2025-02-24 14:43:30|4725.2|4719.2|4722.7|4716.7|4725.6|4719.6|4722.7|4716.7|16
1740408220000|2025-02-24 14:43:40|4723.1|4717.1|4723.2|4717.2|4723.2|4717.2|4722.7|4716.7|5
1740408230000|2025-02-24 14:43:50|4723.6|4717.6|4723.2|4717.2|4724.2|4718.2|4722.7|4716.7|14
1740408240000|2025-02-24 14:44:00|4724.1|4718.1|4724.2|4718.2|4725.2|4719.2|4724.1|4718.1|15
1740408250000|2025-02-24 14:44:10|4724.7|4718.7|4724.2|4718.2|4725.2|4719.2|4724.2|4718.2|5
1740408260000|2025-02-24 14:44:20|4726.1|4720.1|4724.7|4718.7|4726.1|4720.1|4724.7|4718.7|24
1740408270000|2025-02-24 14:44:30|4725.2|4719.2|4728.2|4722.2|4728.2|4722.2|4724.6|4718.6|72
1740408280000|2025-02-24 14:44:40|4727.2|4721.2|4727.2|4721.2|4728.2|4722.2|4727.2|4721.2|31
1740408290000|2025-02-24 14:44:50|4728.2|4722.2|4728.2|4722.2|4728.2|4722.2|4728.1|4722.1|16
1740408300000|2025-02-24 14:45:00|4729.2|4723.2|4730.1|4724.1|4730.6|4724.6|4729.2|4723.2|20
1740408310000|2025-02-24 14:45:10|4730.6|4724.6|4731.2|4725.2|4732.2|4726.2|4729.6|4723.6|55
1740408320000|2025-02-24 14:45:20|4732.2|4726.2|4731.6|4725.6|4736.1|4730.1|4731.6|4725.6|78
1740408330000|2025-02-24 14:45:30|4732.1|4726.1|4731.1|4725.1|4732.1|4726.1|4728.6|4722.6|17
1740408340000|2025-02-24 14:45:40|4731.2|4725.2|4732.2|4726.2|4732.2|4726.2|4730.6|4724.6|26
1740408350000|2025-02-24 14:45:50|4733.2|4727.2|4732.2|4726.2|4733.7|4727.7|4732.2|4726.2|15
1740408360000|2025-02-24 14:46:00|4731.2|4725.2|4729.2|4723.2|4732.2|4726.2|4729.2|4723.2|26
1740408370000|2025-02-24 14:46:10|4730.1|4724.1|4731.2|4725.2|4731.2|4725.2|4729.6|4723.6|14
1740408380000|2025-02-24 14:46:20|4731.6|4725.6|4732.2|4726.2|4732.2|4726.2|4731.2|4725.2|20
1740408390000|2025-02-24 14:46:30|4731.2|4725.2|4731.2|4725.2|4731.7|4725.7|4731.2|4725.2|11
1740408400000|2025-02-24 14:46:40|4731.7|4725.7|4727.2|4721.2|4731.7|4725.7|4727.2|4721.2|26
1740408410000|2025-02-24 14:46:50|4726.2|4720.2|4727.2|4721.2|4727.2|4721.2|4726.2|4720.2|5
1740408420000|2025-02-24 14:47:00|4728.1|4722.1|4728.2|4722.2|4729.2|4723.2|4727.7|4721.7|13
1740408430000|2025-02-24 14:47:10|4728.7|4722.7|4728.2|4722.2|4728.7|4722.7|4728.2|4722.2|7
1740408440000|2025-02-24 14:47:20|4729.2|4723.2|4728.2|4722.2|4729.2|4723.2|4728.2|4722.2|4
1740408450000|2025-02-24 14:47:30|4727.7|4721.7|4725.7|4719.7|4727.7|4721.7|4725.2|4719.2|26
1740408460000|2025-02-24 14:47:40|4726.2|4720.2|4723.7|4717.7|4726.2|4720.2|4723.7|4717.7|15
1740408470000|2025-02-24 14:47:50|4723.6|4717.6|4715.2|4709.2|4723.6|4717.6|4715.2|4709.2|54
1740408480000|2025-02-24 14:48:00|4715.1|4709.1|4712.2|4706.2|4715.1|4709.1|4711.2|4705.2|28
1740408490000|2025-02-24 14:48:10|4709.2|4703.2|4705.6|4699.6|4710.2|4704.2|4705.6|4699.6|33
1740408500000|2025-02-24 14:48:20|4705.7|4699.7|4699.7|4693.7|4706.1|4700.1|4699.6|4693.6|50
1740408510000|2025-02-24 14:48:30|4699.6|4693.6|4701.6|4695.6|4702.1|4696.1|4699.2|4693.2|15
1740408520000|2025-02-24 14:48:40|4701.2|4695.2|4703.2|4697.2|4703.6|4697.6|4701.2|4695.2|46
1740408530000|2025-02-24 14:48:50|4703.1|4697.1|4706.7|4700.7|4706.7|4700.7|4703.1|4697.1|11
1740408540000|2025-02-24 14:49:00|4706.2|4700.2|4704.2|4698.2|4706.2|4700.2|4704.2|4698.2|18
1740408550000|2025-02-24 14:49:10|4701.2|4695.2|4701.7|4695.7|4704.2|4698.2|4701.2|4695.2|401
1740408560000|2025-02-24 14:49:20|4702.2|4696.2|4702.2|4696.2|4703.2|4697.2|4701.2|4695.2|9
1740408570000|2025-02-24 14:49:30|4702.6|4696.6|4700.2|4694.2|4702.6|4696.6|4700.2|4694.2|20
1740408580000|2025-02-24 14:49:40|4699.2|4693.2|4695.7|4689.7|4699.2|4693.2|4694.2|4688.2|102
1740408590000|2025-02-24 14:49:50|4696.2|4690.2|4692.7|4686.7|4696.2|4690.2|4692.7|4686.7|51
1740408600000|2025-02-24 14:50:00|4693.2|4687.2|4691.7|4685.7|4693.2|4687.2|4691.2|4685.2|25
1740408610000|2025-02-24 14:50:10|4692.7|4686.7|4693.2|4687.2|4693.7|4687.7|4692.2|4686.2|19
1740408620000|2025-02-24 14:50:20|4691.7|4685.7|4687.6|4681.6|4692.2|4686.2|4687.2|4681.2|159
1740408630000|2025-02-24 14:50:30|4688.1|4682.1|4689.1|4683.1|4689.1|4683.1|4687.6|4681.6|13
1740408640000|2025-02-24 14:50:40|4690.1|4684.1|4696.1|4690.1|4696.1|4690.1|4690.1|4684.1|19
1740408650000|2025-02-24 14:50:50|4695.1|4689.1|4694.2|4688.2|4695.2|4689.2|4693.2|4687.2|11
1740408660000|2025-02-24 14:51:00|4695.1|4689.1|4693.7|4687.7|4695.1|4689.1|4693.7|4687.7|16
1740408670000|2025-02-24 14:51:10|4692.7|4686.7|4690.7|4684.7|4692.7|4686.7|4689.2|4683.2|13
1740408680000|2025-02-24 14:51:20|4691.2|4685.2|4691.7|4685.7|4693.7|4687.7|4690.7|4684.7|226
1740408690000|2025-02-24 14:51:30|4690.7|4684.7|4693.7|4687.7|4693.7|4687.7|4690.2|4684.2|5
1740408700000|2025-02-24 14:51:40|4694.2|4688.2|4693.2|4687.2|4694.2|4688.2|4692.7|4686.7|5
1740408710000|2025-02-24 14:51:50|4694.2|4688.2|4692.2|4686.2|4694.2|4688.2|4692.2|4686.2|14
1740408720000|2025-02-24 14:52:00|4693.7|4687.7|4692.2|4686.2|4693.7|4687.7|4691.7|4685.7|169
1740408730000|2025-02-24 14:52:10|4691.2|4685.2|4691.7|4685.7|4691.7|4685.7|4691.2|4685.2|17
1740408740000|2025-02-24 14:52:20|4691.2|4685.2|4689.7|4683.7|4691.2|4685.2|4689.2|4683.2|10
1740408750000|2025-02-24 14:52:30|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.2|4682.2|5
1740408760000|2025-02-24 14:52:40|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.7|4682.7|4
1740408770000|2025-02-24 14:52:50|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4687.2|4681.2|19
1740408780000|2025-02-24 14:53:00|4687.2|4681.2|4689.2|4683.2|4689.7|4683.7|4687.2|4681.2|31
1740408790000|2025-02-24 14:53:10|4690.7|4684.7|4688.2|4682.2|4691.2|4685.2|4688.2|4682.2|11
1740408800000|2025-02-24 14:53:20|4687.2|4681.2|4685.2|4679.2|4687.2|4681.2|4685.2|4679.2|17
1740408810000|2025-02-24 14:53:30|4685.7|4679.7|4685.2|4679.2|4685.7|4679.7|4685.2|4679.2|15
1740408820000|2025-02-24 14:53:40|4687.2|4681.2|4682.2|4676.2|4687.2|4681.2|4682.2|4676.2|30
1740408830000|2025-02-24 14:53:50|4682.7|4676.7|4682.7|4676.7|4683.2|4677.2|4681.7|4675.7|13
1740408840000|2025-02-24 14:54:00|4682.2|4676.2|4683.2|4677.2|4683.2|4677.2|4682.2|4676.2|11
1740408850000|2025-02-24 14:54:10|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|3
1740408860000|2025-02-24 14:54:20|4680.2|4674.2|4680.7|4674.7|4681.2|4675.2|4680.2|4674.2|15
1740408870000|2025-02-24 14:54:30|4679.2|4673.2|4678.2|4672.2|4679.2|4673.2|4678.2|4672.2|82
1740408880000|2025-02-24 14:54:40|4678.7|4672.7|4681.2|4675.2|4682.2|4676.2|4678.7|4672.7|41
1740408890000|2025-02-24 14:54:50|4680.2|4674.2|4681.2|4675.2|4681.2|4675.2|4680.2|4674.2|8
1740408900000|2025-02-24 14:55:00|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|12
1740408910000|2025-02-24 14:55:10|4684.2|4678.2|4683.2|4677.2|4684.2|4678.2|4682.7|4676.7|6
1740408920000|2025-02-24 14:55:20|4683.7|4677.7|4683.7|4677.7|4684.7|4678.7|4683.2|4677.2|25
1740408930000|2025-02-24 14:55:30|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4683.2|4677.2|6
1740408940000|2025-02-24 14:55:40|4683.7|4677.7|4681.2|4675.2|4683.7|4677.7|4681.2|4675.2|7
1740408950000|2025-02-24 14:55:50|||||||||6
1740408960000|2025-02-24 14:56:00|4681.7|4675.7|4683.2|4677.2|4684.2|4678.2|4681.2|4675.2|17
1740408970000|2025-02-24 14:56:10|4682.7|4676.7|4681.7|4675.7|4682.7|4676.7|4681.7|4675.7|3
1740408980000|2025-02-24 14:56:20|4680.7|4674.7|4682.2|4676.2|4682.2|4676.2|4680.7|4674.7|6
1740408990000|2025-02-24 14:56:30|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|3
1740409010000|2025-02-24 14:56:50|4680.2|4674.2|4681.2|4675.2|4681.2|4675.2|4680.2|4674.2|6
1740409020000|2025-02-24 14:57:00|4682.2|4676.2|4680.7|4674.7|4682.2|4676.2|4680.7|4674.7|18
1740409030000|2025-02-24 14:57:10|4680.2|4674.2|4679.2|4673.2|4680.2|4674.2|4678.7|4672.7|7
1740409040000|2025-02-24 14:57:20|4678.7|4672.7|4677.2|4671.2|4679.2|4673.2|4676.2|4670.2|27
1740409050000|2025-02-24 14:57:30|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4677.7|4671.7|12
1740409060000|2025-02-24 14:57:40|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4678.7|4672.7|8
1740409070000|2025-02-24 14:57:50|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|1
1740409080000|2025-02-24 14:58:00|4678.7|4672.7|4671.2|4665.2|4678.7|4672.7|4671.2|4665.2|77
1740409090000|2025-02-24 14:58:10|4670.7|4664.7|4670.7|4664.7|4671.2|4665.2|4670.7|4664.7|20
1740409100000|2025-02-24 14:58:20|4670.2|4664.2|4669.2|4663.2|4671.7|4665.7|4669.2|4663.2|46
1740409110000|2025-02-24 14:58:30|4669.7|4663.7|4669.2|4663.2|4669.7|4663.7|4669.2|4663.2|14
1740409120000|2025-02-24 14:58:40|4668.7|4662.7|4669.7|4663.7|4670.2|4664.2|4668.7|4662.7|13
1740409130000|2025-02-24 14:58:50|4670.2|4664.2|4671.7|4665.7|4672.2|4666.2|4670.2|4664.2|14
1740409140000|2025-02-24 14:59:00|4672.2|4666.2|4675.2|4669.2|4675.2|4669.2|4671.7|4665.7|12
1740409150000|2025-02-24 14:59:10|||||||||3
1740409160000|2025-02-24 14:59:20|4676.2|4670.2|4675.2|4669.2|4676.2|4670.2|4675.2|4669.2|246
1740409180000|2025-02-24 14:59:40|||||||||4
1740409190000|2025-02-24 14:59:50|4675.7|4669.7|4677.2|4671.2|4677.2|4671.2|4675.2|4669.2|17
1740409200000|2025-02-24 15:00:00|4676.7|4670.7|4677.2|4671.2|4678.2|4672.2|4675.7|4669.7|17
1740409210000|2025-02-24 15:00:10|4676.2|4670.2|4673.7|4667.7|4676.2|4670.2|4670.7|4664.7|52
1740409220000|2025-02-24 15:00:20|4673.2|4667.2|4675.2|4669.2|4675.2|4669.2|4673.2|4667.2|10
1740409230000|2025-02-24 15:00:30|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4673.7|4667.7|4
1740409240000|2025-02-24 15:00:40|4675.2|4669.2|4676.7|4670.7|4676.7|4670.7|4674.7|4668.7|5
1740409250000|2025-02-24 15:00:50|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4676.2|4670.2|36
1740409260000|2025-02-24 15:01:00|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4677.2|4671.2|11
1740409270000|2025-02-24 15:01:10|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|6
1740409280000|2025-02-24 15:01:20|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4675.7|4669.7|16
1740409290000|2025-02-24 15:01:30|4679.7|4673.7|4677.2|4671.2|4679.7|4673.7|4677.2|4671.2|19
1740409300000|2025-02-24 15:01:40|4679.2|4673.2|4680.7|4674.7|4680.7|4674.7|4678.2|4672.2|19
1740409310000|2025-02-24 15:01:50|4681.7|4675.7|4679.2|4673.2|4681.7|4675.7|4678.2|4672.2|13
1740409320000|2025-02-24 15:02:00|4678.7|4672.7|4678.7|4672.7|4680.2|4674.2|4678.2|4672.2|9
1740409330000|2025-02-24 15:02:10|4678.2|4672.2|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|4
1740409340000|2025-02-24 15:02:20|4678.2|4672.2|4678.2|4672.2|4678.7|4672.7|4677.2|4671.2|537
1740409350000|2025-02-24 15:02:30|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|55
1740409360000|2025-02-24 15:02:40|4678.7|4672.7|4678.2|4672.2|4679.2|4673.2|4678.2|4672.2|1
1740409370000|2025-02-24 15:02:50|4677.7|4671.7|4680.7|4674.7|4680.7|4674.7|4677.7|4671.7|19
1740409380000|2025-02-24 15:03:00|4680.2|4674.2|4680.2|4674.2|4680.7|4674.7|4679.7|4673.7|3
1740409390000|2025-02-24 15:03:10|4679.2|4673.2|4680.2|4674.2|4680.2|4674.2|4679.2|4673.2|3
1740409400000|2025-02-24 15:03:20|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|3
1740409410000|2025-02-24 15:03:30|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|4
1740409420000|2025-02-24 15:03:40|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4677.2|4671.2|17
1740409430000|2025-02-24 15:03:50|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4677.2|4671.2|5
1740409440000|2025-02-24 15:04:00|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4680.2|4674.2|22
1740409450000|2025-02-24 15:04:10|4680.7|4674.7|4683.2|4677.2|4683.2|4677.2|4679.2|4673.2|12
1740409460000|2025-02-24 15:04:20|4684.2|4678.2|4685.2|4679.2|4685.2|4679.2|4684.2|4678.2|9
1740409470000|2025-02-24 15:04:30|4686.7|4680.7|4686.2|4680.2|4686.7|4680.7|4685.2|4679.2|26
1740409480000|2025-02-24 15:04:40|4685.2|4679.2|4681.7|4675.7|4685.2|4679.2|4681.7|4675.7|15
1740409490000|2025-02-24 15:04:50|4680.7|4674.7|4681.7|4675.7|4681.7|4675.7|4680.7|4674.7|45
1740409500000|2025-02-24 15:05:00|4682.7|4676.7|4685.2|4679.2|4687.2|4681.2|4682.7|4676.7|43
1740409510000|2025-02-24 15:05:10|4686.2|4680.2|4688.2|4682.2|4689.7|4683.7|4686.2|4680.2|17
1740409520000|2025-02-24 15:05:20|4687.2|4681.2|4685.7|4679.7|4687.2|4681.2|4685.7|4679.7|11
1740409530000|2025-02-24 15:05:30|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|6
1740409540000|2025-02-24 15:05:40|4683.7|4677.7|4682.7|4676.7|4683.7|4677.7|4682.7|4676.7|24
1740409550000|2025-02-24 15:05:50|4682.2|4676.2|4680.7|4674.7|4682.2|4676.2|4680.2|4674.2|80
1740409560000|2025-02-24 15:06:00|4680.2|4674.2|4681.2|4675.2|4681.2|4675.2|4678.2|4672.2|28
1740409570000|2025-02-24 15:06:10|4680.7|4674.7|4678.2|4672.2|4681.2|4675.2|4677.2|4671.2|33
1740409580000|2025-02-24 15:06:20|||||||||1
1740409590000|2025-02-24 15:06:30|4678.7|4672.7|4675.2|4669.2|4679.2|4673.2|4675.2|4669.2|17
1740409600000|2025-02-24 15:06:40|4675.7|4669.7|4678.2|4672.2|4679.2|4673.2|4675.7|4669.7|6
1740409610000|2025-02-24 15:06:50|4677.7|4671.7|4673.2|4667.2|4677.7|4671.7|4673.2|4667.2|49
1740409620000|2025-02-24 15:07:00|4672.2|4666.2|4674.2|4668.2|4674.2|4668.2|4672.2|4666.2|34
1740409630000|2025-02-24 15:07:10|4673.2|4667.2|4674.7|4668.7|4676.2|4670.2|4673.2|4667.2|20
1740409640000|2025-02-24 15:07:20|4675.2|4669.2|4676.7|4670.7|4676.7|4670.7|4674.7|4668.7|6
1740409650000|2025-02-24 15:07:30|4676.2|4670.2|4673.2|4667.2|4676.2|4670.2|4672.7|4666.7|35
1740409660000|2025-02-24 15:07:40|4672.7|4666.7|4673.2|4667.2|4673.7|4667.7|4672.2|4666.2|15
1740409670000|2025-02-24 15:07:50|4673.7|4667.7|4677.7|4671.7|4678.2|4672.2|4673.2|4667.2|22
1740409680000|2025-02-24 15:08:00|4678.7|4672.7|4679.7|4673.7|4680.2|4674.2|4675.7|4669.7|36
1740409690000|2025-02-24 15:08:10|4680.2|4674.2|4678.7|4672.7|4680.2|4674.2|4678.2|4672.2|11
1740409700000|2025-02-24 15:08:20|4678.2|4672.2|4680.2|4674.2|4680.2|4674.2|4678.2|4672.2|8
1740409710000|2025-02-24 15:08:30|4681.2|4675.2|4682.2|4676.2|4682.2|4676.2|4681.2|4675.2|17
1740409720000|2025-02-24 15:08:40|4683.2|4677.2|4685.2|4679.2|4687.2|4681.2|4682.7|4676.7|29
1740409730000|2025-02-24 15:08:50|4684.7|4678.7|4682.7|4676.7|4685.2|4679.2|4682.7|4676.7|24
1740409740000|2025-02-24 15:09:00|4682.2|4676.2|4683.2|4677.2|4685.2|4679.2|4682.2|4676.2|23
1740409750000|2025-02-24 15:09:10|4682.2|4676.2|4683.7|4677.7|4683.7|4677.7|4682.2|4676.2|2
1740409760000|2025-02-24 15:09:20|4684.2|4678.2|4683.2|4677.2|4684.2|4678.2|4682.7|4676.7|7
1740409770000|2025-02-24 15:09:30|4683.7|4677.7|4684.2|4678.2|4684.2|4678.2|4683.2|4677.2|9
1740409780000|2025-02-24 15:09:40|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|1
1740409790000|2025-02-24 15:09:50|4683.2|4677.2|4680.2|4674.2|4683.2|4677.2|4679.2|4673.2|18
1740409800000|2025-02-24 15:10:00|4681.2|4675.2|4683.7|4677.7|4683.7|4677.7|4681.2|4675.2|18
1740409810000|2025-02-24 15:10:10|4684.2|4678.2|4682.2|4676.2|4685.2|4679.2|4682.2|4676.2|20
1740409820000|2025-02-24 15:10:20|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|7
1740409830000|2025-02-24 15:10:30|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|5
1740409840000|2025-02-24 15:10:40|4682.2|4676.2|4683.2|4677.2|4683.7|4677.7|4682.2|4676.2|5
1740409850000|2025-02-24 15:10:50|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|0
1740409860000|2025-02-24 15:11:00|4684.2|4678.2|4684.2|4678.2|4685.2|4679.2|4683.7|4677.7|18
1740409870000|2025-02-24 15:11:10|4683.7|4677.7|4684.2|4678.2|4684.2|4678.2|4683.2|4677.2|2
1740409880000|2025-02-24 15:11:20|4684.7|4678.7|4684.2|4678.2|4684.7|4678.7|4684.2|4678.2|2
1740409890000|2025-02-24 15:11:30|4682.2|4676.2|4684.2|4678.2|4684.2|4678.2|4682.2|4676.2|3
1740409900000|2025-02-24 15:11:40|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.2|4678.2|1
1740409910000|2025-02-24 15:11:50|4684.2|4678.2|4683.7|4677.7|4685.2|4679.2|4683.7|4677.7|10
1740409920000|2025-02-24 15:12:00|4684.2|4678.2|4684.2|4678.2|4684.7|4678.7|4684.2|4678.2|7
1740409930000|2025-02-24 15:12:10|||||||||2
1740409940000|2025-02-24 15:12:20|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4682.2|4676.2|15
1740409950000|2025-02-24 15:12:30|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|3
1740409960000|2025-02-24 15:12:40|4681.2|4675.2|4680.7|4674.7|4681.2|4675.2|4680.2|4674.2|6
1740409970000|2025-02-24 15:12:50|4680.2|4674.2|4681.7|4675.7|4682.7|4676.7|4680.2|4674.2|1
1740409980000|2025-02-24 15:13:00|4682.2|4676.2|4680.2|4674.2|4682.2|4676.2|4680.2|4674.2|3
1740409990000|2025-02-24 15:13:10|4681.2|4675.2|4680.2|4674.2|4681.2|4675.2|4680.2|4674.2|5
1740410000000|2025-02-24 15:13:20|||||||||32
1740410010000|2025-02-24 15:13:30|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|23
1740410020000|2025-02-24 15:13:40|4678.7|4672.7|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|3
1740410030000|2025-02-24 15:13:50|4678.7|4672.7|4676.2|4670.2|4678.7|4672.7|4675.2|4669.2|14
1740410040000|2025-02-24 15:14:00|4675.7|4669.7|4675.7|4669.7|4677.7|4671.7|4675.7|4669.7|21
1740410050000|2025-02-24 15:14:10|4675.2|4669.2|4675.7|4669.7|4675.7|4669.7|4675.2|4669.2|1
1740410060000|2025-02-24 15:14:20|4676.2|4670.2|4678.7|4672.7|4678.7|4672.7|4675.2|4669.2|13
1740410070000|2025-02-24 15:14:30|4678.2|4672.2|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|1
1740410080000|2025-02-24 15:14:40|4679.2|4673.2|4677.7|4671.7|4679.2|4673.2|4677.7|4671.7|2
1740410090000|2025-02-24 15:14:50|4678.2|4672.2|4678.7|4672.7|4678.7|4672.7|4677.7|4671.7|6
1740410100000|2025-02-24 15:15:00|4679.2|4673.2|4679.7|4673.7|4680.2|4674.2|4679.2|4673.2|30
1740410110000|2025-02-24 15:15:10|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|2
1740410120000|2025-02-24 15:15:20|||||||||5
1740410130000|2025-02-24 15:15:30|||||||||8
1740410140000|2025-02-24 15:15:40|4680.2|4674.2|4679.2|4673.2|4680.2|4674.2|4679.2|4673.2|10
1740410150000|2025-02-24 15:15:50|||||||||1
1740410160000|2025-02-24 15:16:00|||||||||1
1740410170000|2025-02-24 15:16:10|4677.2|4671.2|4678.2|4672.2|4678.2|4672.2|4677.2|4671.2|25
1740410180000|2025-02-24 15:16:20|4677.7|4671.7|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|2
1740410190000|2025-02-24 15:16:30|4677.7|4671.7|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|2
1740410200000|2025-02-24 15:16:40|4677.7|4671.7|4675.7|4669.7|4677.7|4671.7|4675.2|4669.2|16
1740410210000|2025-02-24 15:16:50|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|0
1740410220000|2025-02-24 15:17:00|4675.7|4669.7|4675.7|4669.7|4676.2|4670.2|4675.2|4669.2|15
1740410230000|2025-02-24 15:17:10|4676.2|4670.2|4672.2|4666.2|4676.2|4670.2|4672.2|4666.2|28
1740410240000|2025-02-24 15:17:20|||||||||58
1740410250000|2025-02-24 15:17:30|4670.2|4664.2|4669.7|4663.7|4670.2|4664.2|4669.7|4663.7|24
1740410260000|2025-02-24 15:17:40|4670.2|4664.2|4671.2|4665.2|4671.2|4665.2|4670.2|4664.2|14
1740410270000|2025-02-24 15:17:50|4670.2|4664.2|4671.2|4665.2|4671.2|4665.2|4670.2|4664.2|10
1740410280000|2025-02-24 15:18:00|4671.7|4665.7|4672.2|4666.2|4673.2|4667.2|4671.7|4665.7|12
1740410290000|2025-02-24 15:18:10|4672.7|4666.7|4671.7|4665.7|4673.7|4667.7|4671.2|4665.2|24
1740410300000|2025-02-24 15:18:20|4672.2|4666.2|4669.2|4663.2|4672.2|4666.2|4668.7|4662.7|27
1740410310000|2025-02-24 15:18:30|4669.7|4663.7|4670.7|4664.7|4670.7|4664.7|4669.7|4663.7|28
1740410320000|2025-02-24 15:18:40|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4669.2|4663.2|71
1740410330000|2025-02-24 15:18:50|4669.2|4663.2|4668.2|4662.2|4669.2|4663.2|4668.2|4662.2|26
1740410340000|2025-02-24 15:19:00|4668.7|4662.7|4670.7|4664.7|4671.2|4665.2|4668.7|4662.7|36
1740410350000|2025-02-24 15:19:10|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4669.2|4663.2|1
1740410360000|2025-02-24 15:19:20|4669.7|4663.7|4669.2|4663.2|4670.2|4664.2|4669.2|4663.2|2
1740410370000|2025-02-24 15:19:30|4669.7|4663.7|4670.7|4664.7|4670.7|4664.7|4668.2|4662.2|8
1740410380000|2025-02-24 15:19:40|4669.7|4663.7|4670.2|4664.2|4670.2|4664.2|4668.7|4662.7|8
1740410390000|2025-02-24 15:19:50|4671.2|4665.2|4673.2|4667.2|4673.7|4667.7|4670.7|4664.7|11
1740410400000|2025-02-24 15:20:00|4672.2|4666.2|4670.7|4664.7|4672.7|4666.7|4670.7|4664.7|8
1740410410000|2025-02-24 15:20:10|4671.2|4665.2|4668.7|4662.7|4671.2|4665.2|4668.2|4662.2|21
1740410420000|2025-02-24 15:20:20|4669.2|4663.2|4668.2|4662.2|4669.2|4663.2|4668.2|4662.2|2
1740410430000|2025-02-24 15:20:30|4669.2|4663.2|4668.2|4662.2|4669.2|4663.2|4668.2|4662.2|15
1740410440000|2025-02-24 15:20:40|||||||||3
1740410450000|2025-02-24 15:20:50|4668.7|4662.7|4669.2|4663.2|4669.2|4663.2|4668.2|4662.2|18
1740410460000|2025-02-24 15:21:00|4668.7|4662.7|4661.2|4655.2|4671.7|4665.7|4661.2|4655.2|493
1740410470000|2025-02-24 15:21:10|4660.2|4654.2|4662.2|4656.2|4662.7|4656.7|4660.2|4654.2|55
1740410480000|2025-02-24 15:21:20|4662.7|4656.7|4664.7|4658.7|4664.7|4658.7|4662.2|4656.2|15
1740410490000|2025-02-24 15:21:30|4663.7|4657.7|4664.2|4658.2|4665.2|4659.2|4662.7|4656.7|27
1740410500000|2025-02-24 15:21:40|4665.2|4659.2|4667.7|4661.7|4668.2|4662.2|4665.2|4659.2|14
1740410510000|2025-02-24 15:21:50|4667.2|4661.2|4668.2|4662.2|4668.7|4662.7|4667.2|4661.2|3
1740410520000|2025-02-24 15:22:00|4668.7|4662.7|4671.2|4665.2|4671.2|4665.2|4667.7|4661.7|33
1740410530000|2025-02-24 15:22:10|4672.2|4666.2|4671.2|4665.2|4672.2|4666.2|4671.2|4665.2|24
1740410540000|2025-02-24 15:22:20|4670.2|4664.2|4668.2|4662.2|4670.2|4664.2|4668.2|4662.2|15
1740410550000|2025-02-24 15:22:30|4667.2|4661.2|4667.2|4661.2|4668.2|4662.2|4667.2|4661.2|5
1740410560000|2025-02-24 15:22:40|4667.7|4661.7|4668.7|4662.7|4669.2|4663.2|4667.2|4661.2|5
1740410570000|2025-02-24 15:22:50|4669.2|4663.2|4671.2|4665.2|4671.2|4665.2|4667.7|4661.7|20
1740410580000|2025-02-24 15:23:00|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4669.7|4663.7|13
1740410590000|2025-02-24 15:23:10|4671.2|4665.2|4672.2|4666.2|4672.2|4666.2|4670.2|4664.2|16
1740410600000|2025-02-24 15:23:20|4671.2|4665.2|4671.2|4665.2|4671.7|4665.7|4670.7|4664.7|7
1740410610000|2025-02-24 15:23:30|4670.2|4664.2|4671.2|4665.2|4671.2|4665.2|4669.2|4663.2|11
1740410620000|2025-02-24 15:23:40|4670.2|4664.2|4668.7|4662.7|4670.2|4664.2|4668.7|4662.7|3
1740410630000|2025-02-24 15:23:50|4668.2|4662.2|4667.2|4661.2|4668.2|4662.2|4667.2|4661.2|18
1740410640000|2025-02-24 15:24:00|4668.2|4662.2|4667.2|4661.2|4669.2|4663.2|4667.2|4661.2|33
1740410650000|2025-02-24 15:24:10|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|1
1740410660000|2025-02-24 15:24:20|4668.7|4662.7|4672.2|4666.2|4672.2|4666.2|4668.2|4662.2|25
1740410670000|2025-02-24 15:24:30|4671.2|4665.2|4673.2|4667.2|4673.7|4667.7|4671.2|4665.2|20
1740410680000|2025-02-24 15:24:40|4672.2|4666.2|4670.7|4664.7|4673.2|4667.2|4670.7|4664.7|109
1740410690000|2025-02-24 15:24:50|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|44
1740410700000|2025-02-24 15:25:00|4670.7|4664.7|4672.7|4666.7|4672.7|4666.7|4670.7|4664.7|20
1740410710000|2025-02-24 15:25:10|4671.2|4665.2|4670.7|4664.7|4671.2|4665.2|4670.2|4664.2|12
1740410720000|2025-02-24 15:25:20|4670.2|4664.2|4670.7|4664.7|4670.7|4664.7|4670.2|4664.2|3
1740410730000|2025-02-24 15:25:30|4669.7|4663.7|4668.2|4662.2|4669.7|4663.7|4668.2|4662.2|3
1740410740000|2025-02-24 15:25:40|4668.7|4662.7|4669.2|4663.2|4669.2|4663.2|4668.7|4662.7|1
1740410750000|2025-02-24 15:25:50|4670.2|4664.2|4669.2|4663.2|4670.2|4664.2|4669.2|4663.2|7
1740410760000|2025-02-24 15:26:00|4668.7|4662.7|4667.7|4661.7|4668.7|4662.7|4667.2|4661.2|18
1740410770000|2025-02-24 15:26:10|4668.2|4662.2|4668.2|4662.2|4668.7|4662.7|4668.2|4662.2|4
1740410780000|2025-02-24 15:26:20|4667.2|4661.2|4667.2|4661.2|4667.2|4661.2|4667.2|4661.2|14
1740410790000|2025-02-24 15:26:30|4666.7|4660.7|4665.2|4659.2|4666.7|4660.7|4665.2|4659.2|12
1740410800000|2025-02-24 15:26:40|4664.7|4658.7|4665.2|4659.2|4665.2|4659.2|4663.7|4657.7|20
1740410810000|2025-02-24 15:26:50|4666.2|4660.2|4665.2|4659.2|4666.2|4660.2|4665.2|4659.2|13
1740410820000|2025-02-24 15:27:00|4663.7|4657.7|4667.2|4661.2|4667.2|4661.2|4663.7|4657.7|51
1740410830000|2025-02-24 15:27:10|4667.7|4661.7|4668.2|4662.2|4669.2|4663.2|4667.7|4661.7|10
1740410840000|2025-02-24 15:27:20|||||||||32
1740410850000|2025-02-24 15:27:30|4668.7|4662.7|4668.7|4662.7|4668.7|4662.7|4668.7|4662.7|4
1740410860000|2025-02-24 15:27:40|4669.2|4663.2|4670.7|4664.7|4671.2|4665.2|4668.7|4662.7|17
1740410870000|2025-02-24 15:27:50|4670.2|4664.2|4669.7|4663.7|4670.2|4664.2|4669.7|4663.7|6
1740410880000|2025-02-24 15:28:00|4668.7|4662.7|4668.2|4662.2|4668.7|4662.7|4668.2|4662.2|6
1740410890000|2025-02-24 15:28:10|4669.2|4663.2|4669.2|4663.2|4670.2|4664.2|4669.2|4663.2|8
1740410900000|2025-02-24 15:28:20|4668.7|4662.7|4671.7|4665.7|4672.2|4666.2|4668.7|4662.7|8
1740410910000|2025-02-24 15:28:30|4672.2|4666.2|4675.2|4669.2|4676.2|4670.2|4672.2|4666.2|39
1740410920000|2025-02-24 15:28:40|4676.2|4670.2|4676.2|4670.2|4676.7|4670.7|4676.2|4670.2|4
1740410930000|2025-02-24 15:28:50|4675.2|4669.2|4674.2|4668.2|4675.2|4669.2|4673.7|4667.7|7
1740410940000|2025-02-24 15:29:00|||||||||5
1740410950000|2025-02-24 15:29:10|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|7
1740410960000|2025-02-24 15:29:20|4674.7|4668.7|4676.2|4670.2|4676.7|4670.7|4674.2|4668.2|11
1740410970000|2025-02-24 15:29:30|4677.2|4671.2|4676.2|4670.2|4677.2|4671.2|4675.2|4669.2|7
1740410980000|2025-02-24 15:29:40|4675.7|4669.7|4675.2|4669.2|4675.7|4669.7|4675.2|4669.2|3
1740410990000|2025-02-24 15:29:50|4674.2|4668.2|4668.7|4662.7|4675.2|4669.2|4668.7|4662.7|26
1740411000000|2025-02-24 15:30:00|4668.2|4662.2|4671.7|4665.7|4671.7|4665.7|4668.2|4662.2|640
1740411010000|2025-02-24 15:30:10|4671.2|4665.2|4669.7|4663.7|4671.7|4665.7|4669.2|4663.2|17
1740411020000|2025-02-24 15:30:20|4668.7|4662.7|4667.2|4661.2|4668.7|4662.7|4667.2|4661.2|17
1740411030000|2025-02-24 15:30:30|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4
1740411040000|2025-02-24 15:30:40|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|4667.2|4661.2|14
1740411050000|2025-02-24 15:30:50|4667.2|4661.2|4669.7|4663.7|4669.7|4663.7|4667.2|4661.2|11
1740411060000|2025-02-24 15:31:00|4669.2|4663.2|4667.7|4661.7|4669.7|4663.7|4667.2|4661.2|10
1740411070000|2025-02-24 15:31:10|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|1
1740411080000|2025-02-24 15:31:20|4667.2|4661.2|4667.2|4661.2|4668.7|4662.7|4667.2|4661.2|15
1740411100000|2025-02-24 15:31:40|4667.7|4661.7|4667.2|4661.2|4667.7|4661.7|4667.2|4661.2|3
1740411110000|2025-02-24 15:31:50|4668.2|4662.2|4668.7|4662.7|4668.7|4662.7|4667.2|4661.2|199
1740411120000|2025-02-24 15:32:00|4668.2|4662.2|4667.2|4661.2|4668.2|4662.2|4667.2|4661.2|4
1740411130000|2025-02-24 15:32:10|4668.2|4662.2|4665.2|4659.2|4669.2|4663.2|4664.2|4658.2|336
1740411140000|2025-02-24 15:32:20|||||||||1
1740411150000|2025-02-24 15:32:30|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4
1740411160000|2025-02-24 15:32:40|4663.2|4657.2|4664.2|4658.2|4664.2|4658.2|4663.2|4657.2|17
1740411170000|2025-02-24 15:32:50|4665.2|4659.2|4665.2|4659.2|4665.2|4659.2|4665.2|4659.2|5
1740411180000|2025-02-24 15:33:00|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|4666.2|4660.2|2
1740411190000|2025-02-24 15:33:10|4665.2|4659.2|4664.7|4658.7|4665.2|4659.2|4664.7|4658.7|6
1740411200000|2025-02-24 15:33:20|4664.2|4658.2|4663.2|4657.2|4664.2|4658.2|4663.2|4657.2|3
1740411210000|2025-02-24 15:33:30|||||||||6
1740411220000|2025-02-24 15:33:40|4662.7|4656.7|4662.2|4656.2|4662.7|4656.7|4662.2|4656.2|2
1740411230000|2025-02-24 15:33:50|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|60
1740411240000|2025-02-24 15:34:00|4664.2|4658.2|4663.7|4657.7|4664.2|4658.2|4663.7|4657.7|11
1740411250000|2025-02-24 15:34:10|4664.2|4658.2|4662.2|4656.2|4664.2|4658.2|4662.2|4656.2|6
1740411260000|2025-02-24 15:34:20|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|4661.2|4655.2|3
1740411270000|2025-02-24 15:34:30|4662.2|4656.2|4663.2|4657.2|4664.2|4658.2|4662.2|4656.2|43
1740411280000|2025-02-24 15:34:40|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|4664.2|4658.2|5
1740411290000|2025-02-24 15:34:50|||||||||5
1740411300000|2025-02-24 15:35:00|||||||||1
1740411310000|2025-02-24 15:35:10|4665.2|4659.2|4664.2|4658.2|4665.2|4659.2|4664.2|4658.2|7
1740411320000|2025-02-24 15:35:20|4664.7|4658.7|4663.2|4657.2|4664.7|4658.7|4663.2|4657.2|17
1740411330000|2025-02-24 15:35:30|4664.2|4658.2|4665.2|4659.2|4666.2|4660.2|4664.2|4658.2|26
1740411340000|2025-02-24 15:35:40|4664.2|4658.2|4665.2|4659.2|4666.2|4660.2|4664.2|4658.2|8
1740411350000|2025-02-24 15:35:50|4664.7|4658.7|4664.2|4658.2|4664.7|4658.7|4664.2|4658.2|6
1740411360000|2025-02-24 15:36:00|4663.2|4657.2|4668.2|4662.2|4668.2|4662.2|4662.2|4656.2|21
1740411370000|2025-02-24 15:36:10|4669.2|4663.2|4668.2|4662.2|4670.2|4664.2|4668.2|4662.2|26
1740411380000|2025-02-24 15:36:20|4665.2|4659.2|4665.2|4659.2|4665.2|4659.2|4664.7|4658.7|40
1740411390000|2025-02-24 15:36:30|4664.2|4658.2|4663.7|4657.7|4664.2|4658.2|4663.7|4657.7|4
1740411400000|2025-02-24 15:36:40|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1740411410000|2025-02-24 15:36:50|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4
1740411420000|2025-02-24 15:37:00|||||||||2
1740411430000|2025-02-24 15:37:10|4662.7|4656.7|4663.2|4657.2|4664.2|4658.2|4662.7|4656.7|38
1740411440000|2025-02-24 15:37:20|4662.7|4656.7|4661.2|4655.2|4662.7|4656.7|4661.2|4655.2|11
1740411450000|2025-02-24 15:37:30|4662.2|4656.2|4661.2|4655.2|4662.2|4656.2|4661.2|4655.2|6
1740411460000|2025-02-24 15:37:40|4662.2|4656.2|4662.2|4656.2|4662.2|4656.2|4661.2|4655.2|12
1740411470000|2025-02-24 15:37:50|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|2
1740411480000|2025-02-24 15:38:00|4662.2|4656.2|4662.2|4656.2|4663.2|4657.2|4662.2|4656.2|14
1740411490000|2025-02-24 15:38:10|4663.7|4657.7|4665.2|4659.2|4665.7|4659.7|4663.7|4657.7|12
1740411500000|2025-02-24 15:38:20|4667.7|4661.7|4668.2|4662.2|4669.2|4663.2|4667.7|4661.7|19
1740411510000|2025-02-24 15:38:30|4666.7|4660.7|4667.2|4661.2|4667.2|4661.2|4666.7|4660.7|1
1740411530000|2025-02-24 15:38:50|4666.7|4660.7|4666.2|4660.2|4666.7|4660.7|4666.2|4660.2|7
1740411540000|2025-02-24 15:39:00|4665.2|4659.2|4665.2|4659.2|4666.2|4660.2|4664.7|4658.7|13
1740411550000|2025-02-24 15:39:10|4664.2|4658.2|4664.2|4658.2|4665.2|4659.2|4664.2|4658.2|9
1740411560000|2025-02-24 15:39:20|4665.2|4659.2|4664.2|4658.2|4665.2|4659.2|4664.2|4658.2|4
1740411570000|2025-02-24 15:39:30|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|12
1740411580000|2025-02-24 15:39:40|4662.2|4656.2|4661.2|4655.2|4662.2|4656.2|4661.2|4655.2|9
1740411590000|2025-02-24 15:39:50|4660.7|4654.7|4659.7|4653.7|4661.2|4655.2|4659.7|4653.7|14
1740411600000|2025-02-24 15:40:00|4660.2|4654.2|4659.2|4653.2|4660.2|4654.2|4659.2|4653.2|15
1740411610000|2025-02-24 15:40:10|4660.2|4654.2|4661.2|4655.2|4661.2|4655.2|4659.7|4653.7|16
1740411620000|2025-02-24 15:40:20|4660.7|4654.7|4661.2|4655.2|4661.2|4655.2|4660.7|4654.7|6
1740411630000|2025-02-24 15:40:30|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|8
1740411640000|2025-02-24 15:40:40|||||||||2
1740411650000|2025-02-24 15:40:50|4659.2|4653.2|4659.2|4653.2|4659.7|4653.7|4659.2|4653.2|7
1740411660000|2025-02-24 15:41:00|||||||||1
1740411670000|2025-02-24 15:41:10|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|48
1740411680000|2025-02-24 15:41:20|4657.7|4651.7|4659.2|4653.2|4659.2|4653.2|4657.7|4651.7|147
1740411690000|2025-02-24 15:41:30|4658.7|4652.7|4663.7|4657.7|4664.2|4658.2|4658.7|4652.7|146
1740411700000|2025-02-24 15:41:40|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|4663.2|4657.2|0
1740411710000|2025-02-24 15:41:50|4662.7|4656.7|4663.2|4657.2|4663.2|4657.2|4662.2|4656.2|20
1740411720000|2025-02-24 15:42:00|4662.2|4656.2|4662.2|4656.2|4663.2|4657.2|4660.7|4654.7|83
1740411730000|2025-02-24 15:42:10|4661.2|4655.2|4660.2|4654.2|4661.2|4655.2|4660.2|4654.2|15
1740411740000|2025-02-24 15:42:20|4659.2|4653.2|4661.2|4655.2|4662.2|4656.2|4659.2|4653.2|32
1740411750000|2025-02-24 15:42:30|||||||||2
1740411760000|2025-02-24 15:42:40|4662.2|4656.2|4661.2|4655.2|4662.2|4656.2|4661.2|4655.2|11
1740411770000|2025-02-24 15:42:50|4662.2|4656.2|4659.2|4653.2|4663.2|4657.2|4658.7|4652.7|20
1740411780000|2025-02-24 15:43:00|4658.2|4652.2|4660.2|4654.2|4660.2|4654.2|4658.2|4652.2|6
1740411790000|2025-02-24 15:43:10|4659.2|4653.2|4657.2|4651.2|4659.2|4653.2|4657.2|4651.2|15
1740411800000|2025-02-24 15:43:20|4656.7|4650.7|4656.2|4650.2|4657.2|4651.2|4656.2|4650.2|14
1740411810000|2025-02-24 15:43:30|||||||||2
1740411820000|2025-02-24 15:43:40|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|23
1740411830000|2025-02-24 15:43:50|||||||||2
1740411840000|2025-02-24 15:44:00|4658.2|4652.2|4661.7|4655.7|4661.7|4655.7|4657.2|4651.2|62
1740411850000|2025-02-24 15:44:10|4662.2|4656.2|4661.2|4655.2|4662.2|4656.2|4661.2|4655.2|14
1740411860000|2025-02-24 15:44:20|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|3
1740411870000|2025-02-24 15:44:30|4659.2|4653.2|4659.7|4653.7|4660.2|4654.2|4659.2|4653.2|3
1740411880000|2025-02-24 15:44:40|4660.2|4654.2|4659.2|4653.2|4660.2|4654.2|4658.7|4652.7|4
1740411890000|2025-02-24 15:44:50|4658.2|4652.2|4657.2|4651.2|4658.2|4652.2|4657.2|4651.2|8
1740411900000|2025-02-24 15:45:00|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|5
1740411910000|2025-02-24 15:45:10|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|13
1740411920000|2025-02-24 15:45:20|4656.2|4650.2|4657.2|4651.2|4657.2|4651.2|4656.2|4650.2|17
1740411930000|2025-02-24 15:45:30|||||||||1
1740411940000|2025-02-24 15:45:40|||||||||1
1740411950000|2025-02-24 15:45:50|4656.7|4650.7|4656.2|4650.2|4656.7|4650.7|4656.2|4650.2|42
1740411960000|2025-02-24 15:46:00|4657.2|4651.2|4659.2|4653.2|4659.2|4653.2|4657.2|4651.2|27
1740411970000|2025-02-24 15:46:10|4658.2|4652.2|4658.7|4652.7|4659.2|4653.2|4658.2|4652.2|201
1740411980000|2025-02-24 15:46:20|4658.2|4652.2|4657.2|4651.2|4658.2|4652.2|4657.2|4651.2|14
1740411990000|2025-02-24 15:46:30|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|1
1740412000000|2025-02-24 15:46:40|4657.2|4651.2|4658.2|4652.2|4658.2|4652.2|4657.2|4651.2|13
1740412010000|2025-02-24 15:46:50|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|3
1740412020000|2025-02-24 15:47:00|4658.2|4652.2|4658.2|4652.2|4658.7|4652.7|4658.2|4652.2|3
1740412030000|2025-02-24 15:47:10|4658.7|4652.7|4658.2|4652.2|4658.7|4652.7|4658.2|4652.2|3
1740412040000|2025-02-24 15:47:20|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|4658.7|4652.7|8
1740412050000|2025-02-24 15:47:30|4658.2|4652.2|4658.7|4652.7|4658.7|4652.7|4658.2|4652.2|1
1740412060000|2025-02-24 15:47:40|4659.2|4653.2|4661.2|4655.2|4661.2|4655.2|4659.2|4653.2|18
1740412070000|2025-02-24 15:47:50|4661.7|4655.7|4661.2|4655.2|4661.7|4655.7|4661.2|4655.2|5
1740412080000|2025-02-24 15:48:00|4662.2|4656.2|4657.2|4651.2|4662.2|4656.2|4657.2|4651.2|626
1740412090000|2025-02-24 15:48:10|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|15
1740412100000|2025-02-24 15:48:20|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|2
1740412110000|2025-02-24 15:48:30|4656.7|4650.7|4657.2|4651.2|4657.2|4651.2|4656.7|4650.7|36
1740412120000|2025-02-24 15:48:40|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|4656.7|4650.7|4
1740412130000|2025-02-24 15:48:50|4656.2|4650.2|4657.2|4651.2|4657.2|4651.2|4656.2|4650.2|2
1740412140000|2025-02-24 15:49:00|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|16
1740412150000|2025-02-24 15:49:10|||||||||3
1740412160000|2025-02-24 15:49:20|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|22
1740412170000|2025-02-24 15:49:30|||||||||6
1740412180000|2025-02-24 15:49:40|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|7
1740412190000|2025-02-24 15:49:50|||||||||1
1740412200000|2025-02-24 15:50:00|||||||||6
1740412210000|2025-02-24 15:50:10|4657.2|4651.2|4657.2|4651.2|4658.2|4652.2|4657.2|4651.2|47
1740412220000|2025-02-24 15:50:20|4657.7|4651.7|4659.2|4653.2|4659.7|4653.7|4657.7|4651.7|19
1740412230000|2025-02-24 15:50:30|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|39
1740412240000|2025-02-24 15:50:40|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|1
1740412250000|2025-02-24 15:50:50|4658.2|4652.2|4657.7|4651.7|4658.2|4652.2|4657.7|4651.7|11
1740412260000|2025-02-24 15:51:00|4657.2|4651.2|4659.2|4653.2|4659.2|4653.2|4657.2|4651.2|4
1740412270000|2025-02-24 15:51:10|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4659.2|4653.2|19
1740412280000|2025-02-24 15:51:20|||||||||1
1740412290000|2025-02-24 15:51:30|4659.2|4653.2|4658.2|4652.2|4659.2|4653.2|4658.2|4652.2|11
1740412300000|2025-02-24 15:51:40|4657.2|4651.2|4659.2|4653.2|4659.2|4653.2|4657.2|4651.2|7
1740412310000|2025-02-24 15:51:50|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|6
1740412320000|2025-02-24 15:52:00|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|12
1740412330000|2025-02-24 15:52:10|4656.2|4650.2|4655.2|4649.2|4656.2|4650.2|4655.2|4649.2|17
1740412340000|2025-02-24 15:52:20|4655.7|4649.7|4656.7|4650.7|4656.7|4650.7|4655.7|4649.7|8
1740412350000|2025-02-24 15:52:30|4660.2|4654.2|4659.7|4653.7|4660.2|4654.2|4659.2|4653.2|8
1740412360000|2025-02-24 15:52:40|4661.7|4655.7|4659.7|4653.7|4661.7|4655.7|4659.7|4653.7|29
1740412370000|2025-02-24 15:52:50|4659.2|4653.2|4660.2|4654.2|4660.2|4654.2|4659.2|4653.2|1
1740412380000|2025-02-24 15:53:00|4659.7|4653.7|4660.7|4654.7|4661.2|4655.2|4659.2|4653.2|16
1740412390000|2025-02-24 15:53:10|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4658.2|4652.2|14
1740412400000|2025-02-24 15:53:20|4660.7|4654.7|4661.2|4655.2|4661.2|4655.2|4660.7|4654.7|31
1740412410000|2025-02-24 15:53:30|4660.7|4654.7|4658.2|4652.2|4661.2|4655.2|4658.2|4652.2|11
1740412420000|2025-02-24 15:53:40|4657.2|4651.2|4657.7|4651.7|4657.7|4651.7|4656.2|4650.2|24
1740412430000|2025-02-24 15:53:50|4657.2|4651.2|4655.7|4649.7|4657.2|4651.2|4655.7|4649.7|9
1740412440000|2025-02-24 15:54:00|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4655.2|4649.2|92
1740412450000|2025-02-24 15:54:10|4655.7|4649.7|4656.2|4650.2|4657.2|4651.2|4655.7|4649.7|7
1740412460000|2025-02-24 15:54:20|4657.2|4651.2|4657.7|4651.7|4658.2|4652.2|4657.2|4651.2|30
1740412470000|2025-02-24 15:54:30|4658.2|4652.2|4657.2|4651.2|4658.2|4652.2|4657.2|4651.2|4
1740412480000|2025-02-24 15:54:40|4656.7|4650.7|4657.2|4651.2|4657.2|4651.2|4656.2|4650.2|12
1740412490000|2025-02-24 15:54:50|4654.2|4648.2|4655.2|4649.2|4655.2|4649.2|4654.2|4648.2|38
1740412500000|2025-02-24 15:55:00|4655.7|4649.7|4654.2|4648.2|4656.2|4650.2|4654.2|4648.2|9
1740412510000|2025-02-24 15:55:10|||||||||5
1740412530000|2025-02-24 15:55:30|||||||||7
1740412540000|2025-02-24 15:55:40|4655.2|4649.2|4654.7|4648.7|4655.2|4649.2|4654.2|4648.2|24
1740412550000|2025-02-24 15:55:50|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|4
1740412560000|2025-02-24 15:56:00|4654.7|4648.7|4653.2|4647.2|4654.7|4648.7|4653.2|4647.2|389
1740412570000|2025-02-24 15:56:10|||||||||4
1740412580000|2025-02-24 15:56:20|4651.7|4645.7|4652.2|4646.2|4653.2|4647.2|4651.2|4645.2|59
1740412590000|2025-02-24 15:56:30|4652.7|4646.7|4654.2|4648.2|4654.2|4648.2|4652.2|4646.2|4
1740412600000|2025-02-24 15:56:40|4653.7|4647.7|4654.2|4648.2|4654.2|4648.2|4653.2|4647.2|11
1740412610000|2025-02-24 15:56:50|4653.7|4647.7|4654.7|4648.7|4654.7|4648.7|4653.2|4647.2|8
1740412620000|2025-02-24 15:57:00|4655.2|4649.2|4656.2|4650.2|4656.2|4650.2|4654.2|4648.2|19
1740412630000|2025-02-24 15:57:10|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|5
1740412640000|2025-02-24 15:57:20|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|4658.2|4652.2|4
1740412650000|2025-02-24 15:57:30|||||||||209
1740412660000|2025-02-24 15:57:40|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|1
1740412670000|2025-02-24 15:57:50|4660.2|4654.2|4658.2|4652.2|4660.2|4654.2|4658.2|4652.2|19
1740412680000|2025-02-24 15:58:00|4657.2|4651.2|4656.2|4650.2|4657.2|4651.2|4656.2|4650.2|14
1740412690000|2025-02-24 15:58:10|4655.2|4649.2|4655.7|4649.7|4656.2|4650.2|4655.2|4649.2|12
1740412700000|2025-02-24 15:58:20|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4655.7|4649.7|1
1740412710000|2025-02-24 15:58:30|4655.7|4649.7|4656.2|4650.2|4656.2|4650.2|4655.7|4649.7|7
1740412720000|2025-02-24 15:58:40|||||||||6
1740412730000|2025-02-24 15:58:50|4657.2|4651.2|4656.7|4650.7|4658.2|4652.2|4656.2|4650.2|15
1740412740000|2025-02-24 15:59:00|4657.2|4651.2|4655.7|4649.7|4657.2|4651.2|4655.7|4649.7|4
1740412750000|2025-02-24 15:59:10|4655.2|4649.2|4657.2|4651.2|4657.2|4651.2|4655.2|4649.2|9
1740412760000|2025-02-24 15:59:20|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|1
1740412770000|2025-02-24 15:59:30|4655.2|4649.2|4653.2|4647.2|4655.2|4649.2|4653.2|4647.2|17
1740412780000|2025-02-24 15:59:40|||||||||1
1740412790000|2025-02-24 15:59:50|4653.7|4647.7|4653.2|4647.2|4653.7|4647.7|4653.2|4647.2|7
1740412800000|2025-02-24 16:00:00|4653.7|4647.7|4649.2|4643.2|4654.2|4648.2|4649.2|4643.2|54
1740412810000|2025-02-24 16:00:10|4648.7|4642.7|4649.2|4643.2|4649.2|4643.2|4646.7|4640.7|90
1740412820000|2025-02-24 16:00:20|4648.7|4642.7|4647.7|4641.7|4648.7|4642.7|4647.2|4641.2|16
1740412830000|2025-02-24 16:00:30|4647.2|4641.2|4645.7|4639.7|4647.7|4641.7|4645.2|4639.2|18
1740412840000|2025-02-24 16:00:40|4645.2|4639.2|4645.7|4639.7|4645.7|4639.7|4645.2|4639.2|5
1740412850000|2025-02-24 16:00:50|4647.2|4641.2|4646.2|4640.2|4647.2|4641.2|4645.2|4639.2|12
1740412860000|2025-02-24 16:01:00|4645.7|4639.7|4648.2|4642.2|4648.7|4642.7|4645.2|4639.2|29
1740412870000|2025-02-24 16:01:10|4647.2|4641.2|4648.2|4642.2|4648.2|4642.2|4647.2|4641.2|9
1740412880000|2025-02-24 16:01:20|4647.2|4641.2|4647.2|4641.2|4648.2|4642.2|4647.2|4641.2|63
1740412890000|2025-02-24 16:01:30|4646.2|4640.2|4647.2|4641.2|4647.2|4641.2|4645.2|4639.2|26
1740412900000|2025-02-24 16:01:40|4646.7|4640.7|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|8
1740412910000|2025-02-24 16:01:50|4645.7|4639.7|4645.2|4639.2|4645.7|4639.7|4645.2|4639.2|10
1740412920000|2025-02-24 16:02:00|4645.7|4639.7|4646.2|4640.2|4646.2|4640.2|4645.2|4639.2|19
1740412930000|2025-02-24 16:02:10|4645.2|4639.2|4644.2|4638.2|4646.2|4640.2|4644.2|4638.2|6
1740412940000|2025-02-24 16:02:20|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|6
1740412950000|2025-02-24 16:02:30|4643.7|4637.7|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|11
1740412970000|2025-02-24 16:02:50|4642.2|4636.2|4645.2|4639.2|4646.2|4640.2|4642.2|4636.2|27
1740412980000|2025-02-24 16:03:00|4643.7|4637.7|4644.2|4638.2|4644.2|4638.2|4643.7|4637.7|47
1740412990000|2025-02-24 16:03:10|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|5
1740413000000|2025-02-24 16:03:20|4644.2|4638.2|4645.2|4639.2|4645.2|4639.2|4644.2|4638.2|16
1740413010000|2025-02-24 16:03:30|4646.2|4640.2|4645.7|4639.7|4646.2|4640.2|4645.7|4639.7|4
1740413020000|2025-02-24 16:03:40|4645.2|4639.2|4645.2|4639.2|4645.7|4639.7|4645.2|4639.2|0
1740413030000|2025-02-24 16:03:50|4646.2|4640.2|4645.2|4639.2|4646.2|4640.2|4645.2|4639.2|9
1740413040000|2025-02-24 16:04:00|4645.7|4639.7|4644.2|4638.2|4646.2|4640.2|4644.2|4638.2|24
1740413050000|2025-02-24 16:04:10|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|3
1740413070000|2025-02-24 16:04:30|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.2|4637.2|16
1740413080000|2025-02-24 16:04:40|4645.2|4639.2|4646.7|4640.7|4646.7|4640.7|4645.2|4639.2|44
1740413090000|2025-02-24 16:04:50|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|1
1740413100000|2025-02-24 16:05:00|4646.7|4640.7|4645.2|4639.2|4646.7|4640.7|4645.2|4639.2|24
1740413110000|2025-02-24 16:05:10|4645.7|4639.7|4645.2|4639.2|4645.7|4639.7|4645.2|4639.2|1
1740413120000|2025-02-24 16:05:20|||||||||2
1740413130000|2025-02-24 16:05:30|4644.2|4638.2|4645.2|4639.2|4645.2|4639.2|4643.2|4637.2|28
1740413140000|2025-02-24 16:05:40|4644.7|4638.7|4644.2|4638.2|4645.2|4639.2|4644.2|4638.2|2
1740413150000|2025-02-24 16:05:50|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|9
1740413160000|2025-02-24 16:06:00|4644.2|4638.2|4643.2|4637.2|4644.2|4638.2|4643.2|4637.2|5
1740413170000|2025-02-24 16:06:10|||||||||4
1740413180000|2025-02-24 16:06:20|4644.2|4638.2|4643.7|4637.7|4644.2|4638.2|4643.7|4637.7|20
1740413190000|2025-02-24 16:06:30|4643.2|4637.2|4645.7|4639.7|4645.7|4639.7|4643.2|4637.2|7
1740413200000|2025-02-24 16:06:40|4646.2|4640.2|4646.2|4640.2|4646.2|4640.2|4645.2|4639.2|9
1740413210000|2025-02-24 16:06:50|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4646.2|4640.2|19
1740413220000|2025-02-24 16:07:00|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|12
1740413230000|2025-02-24 16:07:10|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|8
1740413250000|2025-02-24 16:07:30|4646.2|4640.2|4647.2|4641.2|4647.2|4641.2|4646.2|4640.2|34
1740413260000|2025-02-24 16:07:40|4648.2|4642.2|4648.2|4642.2|4648.7|4642.7|4648.2|4642.2|46
1740413270000|2025-02-24 16:07:50|4648.7|4642.7|4648.2|4642.2|4649.2|4643.2|4648.2|4642.2|6
1740413280000|2025-02-24 16:08:00|4652.2|4646.2|4654.2|4648.2|4654.2|4648.2|4651.2|4645.2|24
1740413290000|2025-02-24 16:08:10|4656.2|4650.2|4655.7|4649.7|4656.2|4650.2|4654.2|4648.2|37
1740413300000|2025-02-24 16:08:20|4656.2|4650.2|4653.7|4647.7|4656.2|4650.2|4653.7|4647.7|25
1740413310000|2025-02-24 16:08:30|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|2
1740413320000|2025-02-24 16:08:40|4652.7|4646.7|4651.2|4645.2|4653.2|4647.2|4651.2|4645.2|7
1740413330000|2025-02-24 16:08:50|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|1
1740413340000|2025-02-24 16:09:00|4649.2|4643.2|4648.7|4642.7|4649.2|4643.2|4648.2|4642.2|30
1740413350000|2025-02-24 16:09:10|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|0
1740413370000|2025-02-24 16:09:30|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|6
1740413380000|2025-02-24 16:09:40|4649.2|4643.2|4650.2|4644.2|4650.2|4644.2|4649.2|4643.2|15
1740413390000|2025-02-24 16:09:50|4652.2|4646.2|4650.2|4644.2|4652.2|4646.2|4649.7|4643.7|3
1740413400000|2025-02-24 16:10:00|4649.2|4643.2|4649.2|4643.2|4650.2|4644.2|4649.2|4643.2|6
1740413410000|2025-02-24 16:10:10|4648.2|4642.2|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|21
1740413420000|2025-02-24 16:10:20|4648.2|4642.2|4648.2|4642.2|4648.7|4642.7|4648.2|4642.2|3
1740413430000|2025-02-24 16:10:30|4649.2|4643.2|4650.2|4644.2|4650.2|4644.2|4649.2|4643.2|8
1740413440000|2025-02-24 16:10:40|4649.7|4643.7|4649.2|4643.2|4649.7|4643.7|4649.2|4643.2|4
1740413450000|2025-02-24 16:10:50|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|8
1740413460000|2025-02-24 16:11:00|||||||||8
1740413470000|2025-02-24 16:11:10|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|5
1740413480000|2025-02-24 16:11:20|4651.7|4645.7|4651.2|4645.2|4652.2|4646.2|4651.2|4645.2|3
1740413490000|2025-02-24 16:11:30|4651.7|4645.7|4651.2|4645.2|4652.2|4646.2|4650.7|4644.7|5
1740413500000|2025-02-24 16:11:40|4650.2|4644.2|4650.2|4644.2|4650.7|4644.7|4650.2|4644.2|6
1740413510000|2025-02-24 16:11:50|||||||||1
1740413520000|2025-02-24 16:12:00|||||||||257
1740413530000|2025-02-24 16:12:10|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|4648.7|4642.7|1
1740413540000|2025-02-24 16:12:20|4649.2|4643.2|4648.2|4642.2|4649.2|4643.2|4648.2|4642.2|4
1740413550000|2025-02-24 16:12:30|||||||||4
1740413560000|2025-02-24 16:12:40|4648.7|4642.7|4648.2|4642.2|4648.7|4642.7|4648.2|4642.2|18
1740413570000|2025-02-24 16:12:50|4648.7|4642.7|4649.7|4643.7|4649.7|4643.7|4648.7|4642.7|10
1740413580000|2025-02-24 16:13:00|4650.2|4644.2|4650.2|4644.2|4651.2|4645.2|4650.2|4644.2|62
1740413590000|2025-02-24 16:13:10|4651.2|4645.2|4653.2|4647.2|4654.2|4648.2|4651.2|4645.2|19
1740413600000|2025-02-24 16:13:20|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|14
1740413610000|2025-02-24 16:13:30|||||||||18
1740413620000|2025-02-24 16:13:40|4653.7|4647.7|4652.2|4646.2|4653.7|4647.7|4652.2|4646.2|5
1740413640000|2025-02-24 16:14:00|4651.2|4645.2|4651.7|4645.7|4651.7|4645.7|4650.2|4644.2|19
1740413650000|2025-02-24 16:14:10|4652.2|4646.2|4653.2|4647.2|4653.2|4647.2|4652.2|4646.2|2
1740413660000|2025-02-24 16:14:20|4653.7|4647.7|4653.7|4647.7|4654.2|4648.2|4653.2|4647.2|7
1740413670000|2025-02-24 16:14:30|4654.7|4648.7|4653.7|4647.7|4655.2|4649.2|4653.2|4647.2|23
1740413680000|2025-02-24 16:14:40|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|4653.7|4647.7|2
1740413690000|2025-02-24 16:14:50|4653.7|4647.7|4653.2|4647.2|4653.7|4647.7|4653.2|4647.2|0
1740413700000|2025-02-24 16:15:00|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|4653.7|4647.7|14
1740413710000|2025-02-24 16:15:10|||||||||12
1740413720000|2025-02-24 16:15:20|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|0
1740413730000|2025-02-24 16:15:30|4653.7|4647.7|4653.7|4647.7|4654.2|4648.2|4653.7|4647.7|12
1740413740000|2025-02-24 16:15:40|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|4654.2|4648.2|0
1740413750000|2025-02-24 16:15:50|4653.2|4647.2|4656.2|4650.2|4656.2|4650.2|4653.2|4647.2|21
1740413760000|2025-02-24 16:16:00|4655.7|4649.7|4655.7|4649.7|4655.7|4649.7|4655.2|4649.2|9
1740413770000|2025-02-24 16:16:10|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4654.7|4648.7|3
1740413780000|2025-02-24 16:16:20|4654.2|4648.2|4654.2|4648.2|4655.2|4649.2|4654.2|4648.2|15
1740413790000|2025-02-24 16:16:30|||||||||5
1740413810000|2025-02-24 16:16:50|4653.7|4647.7|4654.2|4648.2|4654.2|4648.2|4653.7|4647.7|13
1740413820000|2025-02-24 16:17:00|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|17
1740413830000|2025-02-24 16:17:10|4656.7|4650.7|4657.2|4651.2|4657.2|4651.2|4656.7|4650.7|3
1740413840000|2025-02-24 16:17:20|4656.7|4650.7|4656.2|4650.2|4656.7|4650.7|4656.2|4650.2|6
1740413850000|2025-02-24 16:17:30|||||||||13
1740413860000|2025-02-24 16:17:40|4655.2|4649.2|4656.2|4650.2|4656.2|4650.2|4655.2|4649.2|16
1740413870000|2025-02-24 16:17:50|4655.7|4649.7|4656.2|4650.2|4656.2|4650.2|4655.7|4649.7|6
1740413880000|2025-02-24 16:18:00|4655.2|4649.2|4656.2|4650.2|4656.2|4650.2|4655.2|4649.2|11
1740413890000|2025-02-24 16:18:10|4655.7|4649.7|4656.2|4650.2|4656.2|4650.2|4655.2|4649.2|8
1740413900000|2025-02-24 16:18:20|4656.7|4650.7|4656.2|4650.2|4656.7|4650.7|4656.2|4650.2|6
1740413910000|2025-02-24 16:18:30|4655.2|4649.2|4655.7|4649.7|4655.7|4649.7|4655.2|4649.2|6
1740413920000|2025-02-24 16:18:40|4656.2|4650.2|4655.7|4649.7|4656.2|4650.2|4655.2|4649.2|7
1740413930000|2025-02-24 16:18:50|4656.2|4650.2|4655.2|4649.2|4656.2|4650.2|4654.2|4648.2|13
1740413940000|2025-02-24 16:19:00|4654.7|4648.7|4655.2|4649.2|4655.2|4649.2|4654.7|4648.7|6
1740413950000|2025-02-24 16:19:10|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|6
1740413960000|2025-02-24 16:19:20|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|5
1740413970000|2025-02-24 16:19:30|4656.2|4650.2|4657.2|4651.2|4657.2|4651.2|4656.2|4650.2|19
1740413980000|2025-02-24 16:19:40|4656.7|4650.7|4655.2|4649.2|4656.7|4650.7|4655.2|4649.2|5
1740413990000|2025-02-24 16:19:50|4655.7|4649.7|4656.2|4650.2|4656.2|4650.2|4655.2|4649.2|10
1740414000000|2025-02-24 16:20:00|4657.2|4651.2|4657.7|4651.7|4658.7|4652.7|4657.2|4651.2|39
1740414010000|2025-02-24 16:20:10|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|13
1740414020000|2025-02-24 16:20:20|4658.2|4652.2|4659.2|4653.2|4659.2|4653.2|4658.2|4652.2|14
1740414030000|2025-02-24 16:20:30|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4659.2|4653.2|19
1740414040000|2025-02-24 16:20:40|4659.7|4653.7|4660.2|4654.2|4660.2|4654.2|4659.2|4653.2|13
1740414050000|2025-02-24 16:20:50|4660.7|4654.7|4660.7|4654.7|4661.7|4655.7|4660.7|4654.7|3
1740414060000|2025-02-24 16:21:00|4661.2|4655.2|4659.2|4653.2|4661.2|4655.2|4659.2|4653.2|5
1740414070000|2025-02-24 16:21:10|4658.7|4652.7|4658.2|4652.2|4658.7|4652.7|4658.2|4652.2|12
1740414080000|2025-02-24 16:21:20|4659.2|4653.2|4662.2|4656.2|4662.2|4656.2|4659.2|4653.2|62
1740414090000|2025-02-24 16:21:30|4663.2|4657.2|4662.7|4656.7|4663.2|4657.2|4662.2|4656.2|4
1740414100000|2025-02-24 16:21:40|4662.2|4656.2|4660.2|4654.2|4662.2|4656.2|4660.2|4654.2|8
1740414110000|2025-02-24 16:21:50|4662.2|4656.2|4661.2|4655.2|4662.2|4656.2|4661.2|4655.2|3
1740414120000|2025-02-24 16:22:00|4660.7|4654.7|4660.2|4654.2|4660.7|4654.7|4659.7|4653.7|8
1740414130000|2025-02-24 16:22:10|4659.2|4653.2|4658.2|4652.2|4659.2|4653.2|4658.2|4652.2|4
1740414140000|2025-02-24 16:22:20|4659.2|4653.2|4659.2|4653.2|4660.2|4654.2|4659.2|4653.2|32
1740414150000|2025-02-24 16:22:30|4658.7|4652.7|4658.2|4652.2|4658.7|4652.7|4658.2|4652.2|3
1740414160000|2025-02-24 16:22:40|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|24
1740414170000|2025-02-24 16:22:50|4659.7|4653.7|4659.2|4653.2|4660.2|4654.2|4658.2|4652.2|59
1740414180000|2025-02-24 16:23:00|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4659.7|4653.7|8
1740414190000|2025-02-24 16:23:10|4659.7|4653.7|4659.2|4653.2|4659.7|4653.7|4659.2|4653.2|2
1740414200000|2025-02-24 16:23:20|4660.2|4654.2|4659.7|4653.7|4660.2|4654.2|4659.7|4653.7|8
1740414210000|2025-02-24 16:23:30|4660.2|4654.2|4661.2|4655.2|4661.2|4655.2|4660.2|4654.2|3
1740414220000|2025-02-24 16:23:40|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|4660.2|4654.2|6
1740414230000|2025-02-24 16:23:50|4659.2|4653.2|4659.2|4653.2|4659.2|4653.2|4658.7|4652.7|14
1740414240000|2025-02-24 16:24:00|4658.7|4652.7|4658.2|4652.2|4658.7|4652.7|4658.2|4652.2|22
1740414250000|2025-02-24 16:24:10|4657.2|4651.2|4656.2|4650.2|4657.2|4651.2|4656.2|4650.2|34
1740414260000|2025-02-24 16:24:20|||||||||1
1740414270000|2025-02-24 16:24:30|||||||||1
1740414280000|2025-02-24 16:24:40|||||||||5
1740414290000|2025-02-24 16:24:50|||||||||4
1740414300000|2025-02-24 16:25:00|4655.7|4649.7|4655.2|4649.2|4655.7|4649.7|4655.2|4649.2|13
1740414310000|2025-02-24 16:25:10|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|78
1740414340000|2025-02-24 16:25:40|4658.2|4652.2|4658.2|4652.2|4659.2|4653.2|4658.2|4652.2|10
1740414350000|2025-02-24 16:25:50|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|5
1740414360000|2025-02-24 16:26:00|4659.2|4653.2|4658.2|4652.2|4659.2|4653.2|4657.2|4651.2|18
1740414370000|2025-02-24 16:26:10|4657.2|4651.2|4656.7|4650.7|4657.2|4651.2|4656.7|4650.7|4
1740414380000|2025-02-24 16:26:20|4657.2|4651.2|4657.2|4651.2|4657.2|4651.2|4656.7|4650.7|4
1740414390000|2025-02-24 16:26:30|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|4656.2|4650.2|2
1740414400000|2025-02-24 16:26:40|4655.2|4649.2|4655.2|4649.2|4655.2|4649.2|4654.7|4648.7|4
1740414410000|2025-02-24 16:26:50|4654.7|4648.7|4655.2|4649.2|4655.2|4649.2|4654.7|4648.7|3
1740414420000|2025-02-24 16:27:00|4654.7|4648.7|4653.2|4647.2|4654.7|4648.7|4653.2|4647.2|5
1740414430000|2025-02-24 16:27:10|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|8
1740414440000|2025-02-24 16:27:20|4651.7|4645.7|4652.2|4646.2|4652.2|4646.2|4651.2|4645.2|20
1740414450000|2025-02-24 16:27:30|4652.7|4646.7|4653.2|4647.2|4653.2|4647.2|4652.2|4646.2|19
1740414460000|2025-02-24 16:27:40|||||||||12
1740414470000|2025-02-24 16:27:50|||||||||1
1740414480000|2025-02-24 16:28:00|||||||||4
1740414490000|2025-02-24 16:28:10|4654.2|4648.2|4653.2|4647.2|4654.2|4648.2|4653.2|4647.2|192
1740414500000|2025-02-24 16:28:20|4653.7|4647.7|4653.2|4647.2|4653.7|4647.7|4653.2|4647.2|0
1740414510000|2025-02-24 16:28:30|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|4652.2|4646.2|5
1740414520000|2025-02-24 16:28:40|4651.2|4645.2|4651.7|4645.7|4652.2|4646.2|4651.2|4645.2|9
1740414530000|2025-02-24 16:28:50|4651.2|4645.2|4650.7|4644.7|4651.2|4645.2|4650.7|4644.7|4
1740414540000|2025-02-24 16:29:00|4649.7|4643.7|4649.2|4643.2|4649.7|4643.7|4648.7|4642.7|14
1740414550000|2025-02-24 16:29:10|4648.2|4642.2|4649.7|4643.7|4650.2|4644.2|4648.2|4642.2|21
1740414560000|2025-02-24 16:29:20|4650.2|4644.2|4649.7|4643.7|4650.2|4644.2|4649.2|4643.2|18
1740414570000|2025-02-24 16:29:30|4649.2|4643.2|4648.2|4642.2|4649.2|4643.2|4648.2|4642.2|3
1740414580000|2025-02-24 16:29:40|||||||||2
1740414590000|2025-02-24 16:29:50|||||||||4
1740414600000|2025-02-24 16:30:00|4649.2|4643.2|4649.2|4643.2|4649.7|4643.7|4649.2|4643.2|9
1740414610000|2025-02-24 16:30:10|4649.7|4643.7|4648.7|4642.7|4649.7|4643.7|4648.7|4642.7|26
1740414620000|2025-02-24 16:30:20|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|5
1740414630000|2025-02-24 16:30:30|||||||||2
1740414640000|2025-02-24 16:30:40|||||||||2
1740414650000|2025-02-24 16:30:50|4650.2|4644.2|4649.2|4643.2|4650.2|4644.2|4649.2|4643.2|19
1740414660000|2025-02-24 16:31:00|4648.2|4642.2|4648.7|4642.7|4648.7|4642.7|4648.2|4642.2|8
1740414670000|2025-02-24 16:31:10|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|3
1740414690000|2025-02-24 16:31:30|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4646.7|4640.7|20
1740414710000|2025-02-24 16:31:50|4646.7|4640.7|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|10
1740414720000|2025-02-24 16:32:00|4646.7|4640.7|4646.2|4640.2|4646.7|4640.7|4646.2|4640.2|8
1740414730000|2025-02-24 16:32:10|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|4647.2|4641.2|6
1740414740000|2025-02-24 16:32:20|4648.2|4642.2|4649.2|4643.2|4649.2|4643.2|4648.2|4642.2|30
1740414750000|2025-02-24 16:32:30|||||||||9
1740414760000|2025-02-24 16:32:40|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|19
1740414770000|2025-02-24 16:32:50|||||||||2
1740414780000|2025-02-24 16:33:00|4649.2|4643.2|4650.2|4644.2|4650.2|4644.2|4649.2|4643.2|20
1740414790000|2025-02-24 16:33:10|4651.2|4645.2|4650.2|4644.2|4651.2|4645.2|4650.2|4644.2|6
1740414800000|2025-02-24 16:33:20|4651.2|4645.2|4652.2|4646.2|4652.2|4646.2|4651.2|4645.2|24
1740414810000|2025-02-24 16:33:30|4651.7|4645.7|4651.2|4645.2|4651.7|4645.7|4651.2|4645.2|7
1740414820000|2025-02-24 16:33:40|4650.2|4644.2|4651.2|4645.2|4651.2|4645.2|4650.2|4644.2|11
1740414830000|2025-02-24 16:33:50|4650.2|4644.2|4650.2|4644.2|4650.2|4644.2|4649.2|4643.2|13
1740414840000|2025-02-24 16:34:00|4650.7|4644.7|4651.2|4645.2|4651.2|4645.2|4650.2|4644.2|12
1740414850000|2025-02-24 16:34:10|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4653.2|4647.2|4
1740414860000|2025-02-24 16:34:20|4651.2|4645.2|4653.2|4647.2|4653.2|4647.2|4651.2|4645.2|14
1740414870000|2025-02-24 16:34:30|4652.7|4646.7|4653.2|4647.2|4653.2|4647.2|4652.7|4646.7|5
1740414880000|2025-02-24 16:34:40|4654.2|4648.2|4653.7|4647.7|4654.2|4648.2|4653.2|4647.2|35
1740414890000|2025-02-24 16:34:50|4653.2|4647.2|4650.2|4644.2|4653.2|4647.2|4649.7|4643.7|7
1740414900000|2025-02-24 16:35:00|4651.7|4645.7|4651.2|4645.2|4651.7|4645.7|4650.2|4644.2|16
1740414910000|2025-02-24 16:35:10|4650.7|4644.7|4650.2|4644.2|4650.7|4644.7|4650.2|4644.2|18
1740414930000|2025-02-24 16:35:30|||||||||6
1740414940000|2025-02-24 16:35:40|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|4649.2|4643.2|8
1740414950000|2025-02-24 16:35:50|4648.7|4642.7|4649.2|4643.2|4649.2|4643.2|4648.7|4642.7|10
1740414960000|2025-02-24 16:36:00|4649.7|4643.7|4650.2|4644.2|4650.2|4644.2|4649.7|4643.7|21
1740414970000|2025-02-24 16:36:10|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|4649.7|4643.7|9
1740414980000|2025-02-24 16:36:20|4649.2|4643.2|4648.7|4642.7|4649.7|4643.7|4648.7|4642.7|7
1740414990000|2025-02-24 16:36:30|4649.2|4643.2|4650.2|4644.2|4650.2|4644.2|4648.2|4642.2|23
1740415000000|2025-02-24 16:36:40|4649.7|4643.7|4650.2|4644.2|4650.2|4644.2|4649.7|4643.7|6
1740415010000|2025-02-24 16:36:50|4649.7|4643.7|4649.2|4643.2|4649.7|4643.7|4649.2|4643.2|4
1740415020000|2025-02-24 16:37:00|4648.2|4642.2|4649.2|4643.2|4649.2|4643.2|4648.2|4642.2|10
1740415030000|2025-02-24 16:37:10|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|4648.2|4642.2|3
1740415040000|2025-02-24 16:37:20|||||||||1
1740415050000|2025-02-24 16:37:30|4647.7|4641.7|4647.7|4641.7|4648.2|4642.2|4647.7|4641.7|7
1740415060000|2025-02-24 16:37:40|4647.2|4641.2|4647.2|4641.2|4648.2|4642.2|4647.2|4641.2|27
1740415070000|2025-02-24 16:37:50|||||||||26
1740415080000|2025-02-24 16:38:00|||||||||10
1740415090000|2025-02-24 16:38:10|||||||||6
1740415100000|2025-02-24 16:38:20|4644.2|4638.2|4645.2|4639.2|4645.7|4639.7|4644.2|4638.2|15
1740415110000|2025-02-24 16:38:30|4644.7|4638.7|4645.2|4639.2|4645.2|4639.2|4643.7|4637.7|20
1740415120000|2025-02-24 16:38:40|||||||||1
1740415130000|2025-02-24 16:38:50|4646.2|4640.2|4645.7|4639.7|4646.2|4640.2|4645.2|4639.2|22
1740415140000|2025-02-24 16:39:00|4645.2|4639.2|4643.2|4637.2|4645.2|4639.2|4643.2|4637.2|362
1740415150000|2025-02-24 16:39:10|4642.7|4636.7|4644.2|4638.2|4644.2|4638.2|4642.7|4636.7|22
1740415160000|2025-02-24 16:39:20|4643.2|4637.2|4644.2|4638.2|4644.2|4638.2|4643.2|4637.2|9
1740415170000|2025-02-24 16:39:30|4644.7|4638.7|4645.2|4639.2|4645.2|4639.2|4644.2|4638.2|6
1740415180000|2025-02-24 16:39:40|4644.7|4638.7|4642.7|4636.7|4644.7|4638.7|4642.7|4636.7|22
1740415190000|2025-02-24 16:39:50|4643.2|4637.2|4642.2|4636.2|4643.2|4637.2|4642.2|4636.2|2
1740415200000|2025-02-24 16:40:00|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|36
1740415210000|2025-02-24 16:40:10|4639.7|4633.7|4639.7|4633.7|4640.2|4634.2|4639.2|4633.2|26
1740415220000|2025-02-24 16:40:20|4640.2|4634.2|4637.7|4631.7|4640.2|4634.2|4637.2|4631.2|24
1740415230000|2025-02-24 16:40:30|4637.2|4631.2|4638.2|4632.2|4638.2|4632.2|4637.2|4631.2|12
1740415240000|2025-02-24 16:40:40|4636.7|4630.7|4637.2|4631.2|4637.2|4631.2|4636.2|4630.2|27
1740415250000|2025-02-24 16:40:50|4637.7|4631.7|4637.7|4631.7|4637.7|4631.7|4636.7|4630.7|11
1740415260000|2025-02-24 16:41:00|4637.2|4631.2|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|8
1740415270000|2025-02-24 16:41:10|4636.2|4630.2|4635.2|4629.2|4636.2|4630.2|4634.7|4628.7|34
1740415280000|2025-02-24 16:41:20|4635.7|4629.7|4634.2|4628.2|4635.7|4629.7|4634.2|4628.2|9
1740415290000|2025-02-24 16:41:30|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|6
1740415300000|2025-02-24 16:41:40|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|30
1740415320000|2025-02-24 16:42:00|4638.7|4632.7|4637.7|4631.7|4638.7|4632.7|4637.7|4631.7|29
1740415330000|2025-02-24 16:42:10|4637.2|4631.2|4637.7|4631.7|4637.7|4631.7|4637.2|4631.2|77
1740415340000|2025-02-24 16:42:20|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|23
1740415350000|2025-02-24 16:42:30|4637.7|4631.7|4639.7|4633.7|4639.7|4633.7|4636.2|4630.2|30
1740415360000|2025-02-24 16:42:40|4640.2|4634.2|4638.2|4632.2|4640.2|4634.2|4638.2|4632.2|6
1740415370000|2025-02-24 16:42:50|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|7
1740415380000|2025-02-24 16:43:00|4638.2|4632.2|4636.2|4630.2|4638.2|4632.2|4636.2|4630.2|7
1740415390000|2025-02-24 16:43:10|||||||||2
1740415400000|2025-02-24 16:43:20|||||||||2
1740415410000|2025-02-24 16:43:30|4635.7|4629.7|4637.2|4631.2|4637.2|4631.2|4635.2|4629.2|25
1740415420000|2025-02-24 16:43:40|4636.2|4630.2|4634.2|4628.2|4636.2|4630.2|4633.7|4627.7|24
1740415430000|2025-02-24 16:43:50|4636.2|4630.2|4635.7|4629.7|4636.2|4630.2|4635.7|4629.7|11
1740415440000|2025-02-24 16:44:00|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4634.2|4628.2|12
1740415450000|2025-02-24 16:44:10|4634.7|4628.7|4635.7|4629.7|4636.2|4630.2|4634.7|4628.7|12
1740415460000|2025-02-24 16:44:20|4635.2|4629.2|4636.2|4630.2|4636.2|4630.2|4635.2|4629.2|0
1740415470000|2025-02-24 16:44:30|4635.2|4629.2|4634.7|4628.7|4635.2|4629.2|4634.7|4628.7|5
1740415480000|2025-02-24 16:44:40|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|0
1740415490000|2025-02-24 16:44:50|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|11
1740415500000|2025-02-24 16:45:00|4633.7|4627.7|4633.7|4627.7|4633.7|4627.7|4633.2|4627.2|41
1740415510000|2025-02-24 16:45:10|4633.2|4627.2|4634.2|4628.2|4634.2|4628.2|4632.2|4626.2|16
1740415520000|2025-02-24 16:45:20|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|11
1740415530000|2025-02-24 16:45:30|4634.2|4628.2|4633.2|4627.2|4634.2|4628.2|4633.2|4627.2|22
1740415540000|2025-02-24 16:45:40|4632.2|4626.2|4633.2|4627.2|4633.2|4627.2|4632.2|4626.2|6
1740415550000|2025-02-24 16:45:50|||||||||3
1740415560000|2025-02-24 16:46:00|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|10
1740415570000|2025-02-24 16:46:10|||||||||10
1740415580000|2025-02-24 16:46:20|4632.7|4626.7|4632.2|4626.2|4633.2|4627.2|4632.2|4626.2|5
1740415590000|2025-02-24 16:46:30|4631.7|4625.7|4632.7|4626.7|4633.2|4627.2|4631.2|4625.2|16
1740415600000|2025-02-24 16:46:40|4633.2|4627.2|4630.2|4624.2|4633.2|4627.2|4629.7|4623.7|78
1740415610000|2025-02-24 16:46:50|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|4629.7|4623.7|3
1740415620000|2025-02-24 16:47:00|4629.2|4623.2|4629.7|4623.7|4630.2|4624.2|4629.2|4623.2|21
1740415630000|2025-02-24 16:47:10|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|11
1740415640000|2025-02-24 16:47:20|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|4630.2|4624.2|19
1740415650000|2025-02-24 16:47:30|4629.2|4623.2|4628.7|4622.7|4629.2|4623.2|4628.2|4622.2|3
1740415660000|2025-02-24 16:47:40|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|9
1740415670000|2025-02-24 16:47:50|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|51
1740415680000|2025-02-24 16:48:00|4628.2|4622.2|4627.2|4621.2|4628.2|4622.2|4627.2|4621.2|7
1740415690000|2025-02-24 16:48:10|||||||||6
1740415700000|2025-02-24 16:48:20|4626.7|4620.7|4628.2|4622.2|4628.2|4622.2|4626.7|4620.7|24
1740415710000|2025-02-24 16:48:30|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|4628.7|4622.7|13
1740415720000|2025-02-24 16:48:40|4628.2|4622.2|4629.2|4623.2|4629.2|4623.2|4628.2|4622.2|5
1740415730000|2025-02-24 16:48:50|4628.7|4622.7|4630.7|4624.7|4631.2|4625.2|4628.7|4622.7|13
1740415740000|2025-02-24 16:49:00|4632.2|4626.2|4633.2|4627.2|4633.2|4627.2|4632.2|4626.2|60
1740415750000|2025-02-24 16:49:10|4632.2|4626.2|4631.7|4625.7|4632.2|4626.2|4631.2|4625.2|6
1740415760000|2025-02-24 16:49:20|4632.2|4626.2|4629.7|4623.7|4632.2|4626.2|4629.7|4623.7|4
1740415770000|2025-02-24 16:49:30|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|4629.2|4623.2|0
1740415780000|2025-02-24 16:49:40|4628.2|4622.2|4629.2|4623.2|4629.2|4623.2|4628.2|4622.2|26
1740415790000|2025-02-24 16:49:50|||||||||1
1740415800000|2025-02-24 16:50:00|||||||||16
1740415810000|2025-02-24 16:50:10|||||||||1
1740415820000|2025-02-24 16:50:20|||||||||2
1740415830000|2025-02-24 16:50:30|||||||||1
1740415840000|2025-02-24 16:50:40|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|16
1740415850000|2025-02-24 16:50:50|4627.2|4621.2|4626.2|4620.2|4627.2|4621.2|4626.2|4620.2|19
1740415860000|2025-02-24 16:51:00|4625.2|4619.2|4625.2|4619.2|4625.7|4619.7|4625.2|4619.2|8
1740415870000|2025-02-24 16:51:10|||||||||1
1740415880000|2025-02-24 16:51:20|4626.2|4620.2|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|57
1740415890000|2025-02-24 16:51:30|4625.7|4619.7|4626.2|4620.2|4626.2|4620.2|4625.2|4619.2|10
1740415900000|2025-02-24 16:51:40|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|4627.2|4621.2|1
1740415920000|2025-02-24 16:52:00|4626.2|4620.2|4627.2|4621.2|4627.2|4621.2|4626.2|4620.2|9
1740415930000|2025-02-24 16:52:10|4628.2|4622.2|4628.2|4622.2|4629.2|4623.2|4628.2|4622.2|54
1740415940000|2025-02-24 16:52:20|4627.7|4621.7|4627.2|4621.2|4628.2|4622.2|4627.2|4621.2|36
1740415950000|2025-02-24 16:52:30|||||||||11
1740415960000|2025-02-24 16:52:40|4626.2|4620.2|4627.2|4621.2|4627.2|4621.2|4626.2|4620.2|11
1740415970000|2025-02-24 16:52:50|||||||||5
1740415980000|2025-02-24 16:53:00|||||||||1
1740415990000|2025-02-24 16:53:10|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|4628.2|4622.2|12
1740416000000|2025-02-24 16:53:20|||||||||31
1740416010000|2025-02-24 16:53:30|4629.2|4623.2|4629.2|4623.2|4629.7|4623.7|4629.2|4623.2|5
1740416020000|2025-02-24 16:53:40|4629.7|4623.7|4629.2|4623.2|4629.7|4623.7|4629.2|4623.2|6
1740416030000|2025-02-24 16:53:50|4629.7|4623.7|4632.2|4626.2|4632.2|4626.2|4629.7|4623.7|20
1740416040000|2025-02-24 16:54:00|4631.7|4625.7|4636.2|4630.2|4636.2|4630.2|4631.7|4625.7|538
1740416050000|2025-02-24 16:54:10|4636.7|4630.7|4635.7|4629.7|4636.7|4630.7|4635.7|4629.7|4
1740416060000|2025-02-24 16:54:20|4635.2|4629.2|4637.7|4631.7|4638.2|4632.2|4635.2|4629.2|18
1740416070000|2025-02-24 16:54:30|4637.2|4631.2|4636.2|4630.2|4637.2|4631.2|4636.2|4630.2|10
1740416080000|2025-02-24 16:54:40|4636.7|4630.7|4637.2|4631.2|4637.2|4631.2|4636.7|4630.7|13
1740416090000|2025-02-24 16:54:50|4636.2|4630.2|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|3
1740416100000|2025-02-24 16:55:00|4636.7|4630.7|4636.7|4630.7|4637.2|4631.2|4636.2|4630.2|20
1740416110000|2025-02-24 16:55:10|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|8
1740416120000|2025-02-24 16:55:20|||||||||4
1740416130000|2025-02-24 16:55:30|4635.2|4629.2|4636.2|4630.2|4636.2|4630.2|4634.2|4628.2|75
1740416140000|2025-02-24 16:55:40|4635.2|4629.2|4636.2|4630.2|4636.2|4630.2|4634.2|4628.2|60
1740416150000|2025-02-24 16:55:50|4635.7|4629.7|4634.2|4628.2|4635.7|4629.7|4634.2|4628.2|2
1740416160000|2025-02-24 16:56:00|4633.2|4627.2|4633.2|4627.2|4633.7|4627.7|4633.2|4627.2|9
1740416170000|2025-02-24 16:56:10|4632.2|4626.2|4632.7|4626.7|4632.7|4626.7|4632.2|4626.2|6
1740416180000|2025-02-24 16:56:20|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|4632.2|4626.2|0
1740416190000|2025-02-24 16:56:30|4633.2|4627.2|4632.7|4626.7|4633.2|4627.2|4632.7|4626.7|18
1740416200000|2025-02-24 16:56:40|4632.2|4626.2|4631.7|4625.7|4632.2|4626.2|4631.7|4625.7|6
1740416210000|2025-02-24 16:56:50|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|4631.2|4625.2|2
1740416220000|2025-02-24 16:57:00|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|33
1740416230000|2025-02-24 16:57:10|4634.7|4628.7|4636.2|4630.2|4636.2|4630.2|4634.2|4628.2|5
1740416240000|2025-02-24 16:57:20|4634.7|4628.7|4635.2|4629.2|4635.2|4629.2|4634.7|4628.7|3
1740416250000|2025-02-24 16:57:30|4634.7|4628.7|4635.2|4629.2|4635.2|4629.2|4634.2|4628.2|13
1740416260000|2025-02-24 16:57:40|4636.2|4630.2|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|29
1740416280000|2025-02-24 16:58:00|4637.2|4631.2|4636.2|4630.2|4637.2|4631.2|4636.2|4630.2|17
1740416290000|2025-02-24 16:58:10|4633.7|4627.7|4634.2|4628.2|4634.2|4628.2|4633.7|4627.7|1
1740416300000|2025-02-24 16:58:20|||||||||1
1740416310000|2025-02-24 16:58:30|4633.2|4627.2|4633.7|4627.7|4635.2|4629.2|4633.2|4627.2|23
1740416320000|2025-02-24 16:58:40|4633.2|4627.2|4634.2|4628.2|4634.2|4628.2|4633.2|4627.2|4
1740416330000|2025-02-24 16:58:50|||||||||32
1740416340000|2025-02-24 16:59:00|||||||||5
1740416350000|2025-02-24 16:59:10|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|4633.2|4627.2|5
1740416360000|2025-02-24 16:59:20|4632.2|4626.2|4631.2|4625.2|4632.2|4626.2|4631.2|4625.2|159
1740416370000|2025-02-24 16:59:30|4630.2|4624.2|4631.2|4625.2|4631.2|4625.2|4630.2|4624.2|15
1740416380000|2025-02-24 16:59:40|4630.2|4624.2|4630.2|4624.2|4631.2|4625.2|4630.2|4624.2|6
1740416390000|2025-02-24 16:59:50|4630.7|4624.7|4630.2|4624.2|4630.7|4624.7|4630.2|4624.2|15
1740416400000|2025-02-24 17:00:00|||||||||50
1740416410000|2025-02-24 17:00:10|4631.2|4625.2|4630.2|4624.2|4631.2|4625.2|4630.2|4624.2|17
1740416420000|2025-02-24 17:00:20|||||||||5
1740416430000|2025-02-24 17:00:30|||||||||4
1740416440000|2025-02-24 17:00:40|4630.7|4624.7|4632.2|4626.2|4632.2|4626.2|4630.2|4624.2|10
1740416450000|2025-02-24 17:00:50|4633.2|4627.2|4637.2|4631.2|4637.2|4631.2|4633.2|4627.2|14
1740416460000|2025-02-24 17:01:00|4636.7|4630.7|4636.2|4630.2|4637.2|4631.2|4635.2|4629.2|19
1740416470000|2025-02-24 17:01:10|4635.7|4629.7|4634.2|4628.2|4636.2|4630.2|4634.2|4628.2|28
1740416480000|2025-02-24 17:01:20|4633.7|4627.7|4638.2|4632.2|4638.2|4632.2|4633.2|4627.2|38
1740416490000|2025-02-24 17:01:30|4639.2|4633.2|4640.2|4634.2|4640.2|4634.2|4639.2|4633.2|12
1740416500000|2025-02-24 17:01:40|4639.7|4633.7|4640.2|4634.2|4640.2|4634.2|4639.2|4633.2|5
1740416520000|2025-02-24 17:02:00|||||||||1
1740416530000|2025-02-24 17:02:10|||||||||1
1740416540000|2025-02-24 17:02:20|4640.7|4634.7|4640.2|4634.2|4640.7|4634.7|4640.2|4634.2|7
1740416550000|2025-02-24 17:02:30|4639.2|4633.2|4640.2|4634.2|4640.2|4634.2|4638.7|4632.7|14
1740416560000|2025-02-24 17:02:40|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|4639.7|4633.7|11
1740416570000|2025-02-24 17:02:50|4640.2|4634.2|4641.2|4635.2|4641.2|4635.2|4639.7|4633.7|8
1740416580000|2025-02-24 17:03:00|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|6
1740416590000|2025-02-24 17:03:10|4640.7|4634.7|4640.7|4634.7|4641.2|4635.2|4640.7|4634.7|95
1740416600000|2025-02-24 17:03:20|4640.2|4634.2|4640.7|4634.7|4641.2|4635.2|4640.2|4634.2|12
1740416610000|2025-02-24 17:03:30|4640.2|4634.2|4640.7|4634.7|4640.7|4634.7|4640.2|4634.2|12
1740416620000|2025-02-24 17:03:40|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|0
1740416630000|2025-02-24 17:03:50|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|4641.2|4635.2|2
1740416640000|2025-02-24 17:04:00|4641.7|4635.7|4641.2|4635.2|4641.7|4635.7|4641.2|4635.2|32
1740416650000|2025-02-24 17:04:10|4641.7|4635.7|4641.7|4635.7|4641.7|4635.7|4641.2|4635.2|15
1740416660000|2025-02-24 17:04:20|4641.2|4635.2|4641.7|4635.7|4641.7|4635.7|4641.2|4635.2|11
1740416670000|2025-02-24 17:04:30|4642.2|4636.2|4641.2|4635.2|4642.2|4636.2|4641.2|4635.2|7
1740416680000|2025-02-24 17:04:40|||||||||2
1740416690000|2025-02-24 17:04:50|||||||||2
1740416700000|2025-02-24 17:05:00|4640.7|4634.7|4641.2|4635.2|4641.2|4635.2|4640.2|4634.2|25
1740416710000|2025-02-24 17:05:10|||||||||5
1740416720000|2025-02-24 17:05:20|4642.2|4636.2|4641.2|4635.2|4642.2|4636.2|4641.2|4635.2|19
1740416730000|2025-02-24 17:05:30|4641.7|4635.7|4642.2|4636.2|4642.2|4636.2|4641.7|4635.7|5
1740416740000|2025-02-24 17:05:40|4641.7|4635.7|4641.2|4635.2|4641.7|4635.7|4641.2|4635.2|8
1740416750000|2025-02-24 17:05:50|||||||||12
1740416760000|2025-02-24 17:06:00|4642.2|4636.2|4641.2|4635.2|4642.2|4636.2|4641.2|4635.2|18
1740416770000|2025-02-24 17:06:10|4641.7|4635.7|4641.2|4635.2|4641.7|4635.7|4641.2|4635.2|1
1740416780000|2025-02-24 17:06:20|4642.2|4636.2|4642.2|4636.2|4642.7|4636.7|4642.2|4636.2|20
1740416790000|2025-02-24 17:06:30|4642.7|4636.7|4640.2|4634.2|4643.2|4637.2|4640.2|4634.2|20
1740416800000|2025-02-24 17:06:40|||||||||7
1740416810000|2025-02-24 17:06:50|4639.7|4633.7|4640.2|4634.2|4640.2|4634.2|4639.7|4633.7|443
1740416820000|2025-02-24 17:07:00|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|4640.7|4634.7|15
1740416830000|2025-02-24 17:07:10|4641.2|4635.2|4640.2|4634.2|4641.2|4635.2|4640.2|4634.2|5
1740416840000|2025-02-24 17:07:20|4640.7|4634.7|4641.2|4635.2|4641.2|4635.2|4640.7|4634.7|9
1740416850000|2025-02-24 17:07:30|4640.2|4634.2|4639.2|4633.2|4640.2|4634.2|4639.2|4633.2|14
1740416860000|2025-02-24 17:07:40|||||||||5
1740416870000|2025-02-24 17:07:50|||||||||11
1740416880000|2025-02-24 17:08:00|4638.2|4632.2|4638.7|4632.7|4638.7|4632.7|4638.2|4632.2|12
1740416890000|2025-02-24 17:08:10|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|4638.2|4632.2|52
1740416900000|2025-02-24 17:08:20|||||||||2
1740416910000|2025-02-24 17:08:30|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|14
1740416920000|2025-02-24 17:08:40|||||||||3
1740416940000|2025-02-24 17:09:00|||||||||1
1740416950000|2025-02-24 17:09:10|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|4638.7|4632.7|36
1740416960000|2025-02-24 17:09:20|4639.2|4633.2|4640.2|4634.2|4640.2|4634.2|4639.2|4633.2|4
1740416970000|2025-02-24 17:09:30|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|4639.2|4633.2|11
1740416980000|2025-02-24 17:09:40|||||||||3
1740416990000|2025-02-24 17:09:50|4640.2|4634.2|4640.2|4634.2|4640.2|4634.2|4639.7|4633.7|9
1740417000000|2025-02-24 17:10:00|4641.2|4635.2|4641.7|4635.7|4641.7|4635.7|4640.7|4634.7|27
1740417010000|2025-02-24 17:10:10|4642.2|4636.2|4643.7|4637.7|4643.7|4637.7|4642.2|4636.2|80
1740417020000|2025-02-24 17:10:20|4643.2|4637.2|4643.2|4637.2|4643.7|4637.7|4643.2|4637.2|2
1740417030000|2025-02-24 17:10:30|4642.7|4636.7|4641.7|4635.7|4642.7|4636.7|4641.7|4635.7|4
1740417040000|2025-02-24 17:10:40|4641.2|4635.2|4642.2|4636.2|4642.2|4636.2|4641.2|4635.2|3
1740417050000|2025-02-24 17:10:50|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|4642.7|4636.7|0
1740417060000|2025-02-24 17:11:00|4643.2|4637.2|4644.7|4638.7|4644.7|4638.7|4643.2|4637.2|22
1740417070000|2025-02-24 17:11:10|4644.2|4638.2|4643.7|4637.7|4644.7|4638.7|4643.7|4637.7|4
1740417080000|2025-02-24 17:11:20|4643.2|4637.2|4644.2|4638.2|4644.2|4638.2|4643.2|4637.2|1
1740417090000|2025-02-24 17:11:30|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|4643.7|4637.7|3
1740417100000|2025-02-24 17:11:40|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|4643.2|4637.2|1
1740417120000|2025-02-24 17:12:00|4644.2|4638.2|4645.2|4639.2|4645.2|4639.2|4644.2|4638.2|21
1740417130000|2025-02-24 17:12:10|4644.7|4638.7|4645.7|4639.7|4645.7|4639.7|4644.7|4638.7|10
1740417140000|2025-02-24 17:12:20|4646.2|4640.2|4649.2|4643.2|4649.2|4643.2|4646.2|4640.2|2
1740417150000|2025-02-24 17:12:30|4651.7|4645.7|4650.7|4644.7|4651.7|4645.7|4650.7|4644.7|42
1740417160000|2025-02-24 17:12:40|4650.2|4644.2|4650.7|4644.7|4650.7|4644.7|4649.2|4643.2|21
1740417170000|2025-02-24 17:12:50|4649.7|4643.7|4649.2|4643.2|4649.7|4643.7|4649.2|4643.2|11
1740417180000|2025-02-24 17:13:00|4650.2|4644.2|4648.2|4642.2|4650.2|4644.2|4648.2|4642.2|5
1740417190000|2025-02-24 17:13:10|4649.2|4643.2|4649.2|4643.2|4649.7|4643.7|4648.7|4642.7|2
1740417200000|2025-02-24 17:13:20|4649.7|4643.7|4651.7|4645.7|4651.7|4645.7|4648.2|4642.2|14
1740417210000|2025-02-24 17:13:30|4652.2|4646.2|4653.2|4647.2|4653.2|4647.2|4652.2|4646.2|13
1740417220000|2025-02-24 17:13:40|4652.2|4646.2|4651.2|4645.2|4652.2|4646.2|4650.2|4644.2|25
1740417230000|2025-02-24 17:13:50|4650.7|4644.7|4650.2|4644.2|4650.7|4644.7|4650.2|4644.2|2
1740417240000|2025-02-24 17:14:00|4650.7|4644.7|4651.2|4645.2|4651.2|4645.2|4650.2|4644.2|2
1740417250000|2025-02-24 17:14:10|||||||||4
1740417260000|2025-02-24 17:14:20|4650.2|4644.2|4648.7|4642.7|4650.2|4644.2|4647.7|4641.7|31
1740417270000|2025-02-24 17:14:30|4648.2|4642.2|4649.2|4643.2|4649.7|4643.7|4648.2|4642.2|35
1740417290000|2025-02-24 17:14:50|||||||||1
1740417300000|2025-02-24 17:15:00|4649.7|4643.7|4649.2|4643.2|4649.7|4643.7|4649.2|4643.2|16
1740417310000|2025-02-24 17:15:10|4648.7|4642.7|4648.2|4642.2|4649.2|4643.2|4648.2|4642.2|10
1740417320000|2025-02-24 17:15:20|||||||||14
1740417330000|2025-02-24 17:15:30|4645.7|4639.7|4645.2|4639.2|4645.7|4639.7|4645.2|4639.2|10
1740417340000|2025-02-24 17:15:40|4644.7|4638.7|4644.2|4638.2|4644.7|4638.7|4644.2|4638.2|6
1740417350000|2025-02-24 17:15:50|4643.7|4637.7|4639.2|4633.2|4643.7|4637.7|4639.2|4633.2|45
1740417360000|2025-02-24 17:16:00|4639.7|4633.7|4639.2|4633.2|4639.7|4633.7|4639.2|4633.2|6
1740417370000|2025-02-24 17:16:10|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|5
1740417380000|2025-02-24 17:16:20|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4635.7|4629.7|8
1740417390000|2025-02-24 17:16:30|4635.7|4629.7|4635.7|4629.7|4636.2|4630.2|4635.7|4629.7|14
1740417400000|2025-02-24 17:16:40|4636.2|4630.2|4637.2|4631.2|4637.7|4631.7|4635.7|4629.7|11
1740417410000|2025-02-24 17:16:50|||||||||1
1740417420000|2025-02-24 17:17:00|4638.2|4632.2|4639.2|4633.2|4639.2|4633.2|4637.7|4631.7|16
1740417430000|2025-02-24 17:17:10|4638.7|4632.7|4637.2|4631.2|4638.7|4632.7|4637.2|4631.2|3
1740417440000|2025-02-24 17:17:20|||||||||6
1740417450000|2025-02-24 17:17:30|4635.2|4629.2|4632.7|4626.7|4635.2|4629.2|4632.7|4626.7|23
1740417460000|2025-02-24 17:17:40|4633.2|4627.2|4632.7|4626.7|4633.2|4627.2|4632.7|4626.7|2
1740417470000|2025-02-24 17:17:50|4632.2|4626.2|4632.7|4626.7|4632.7|4626.7|4632.2|4626.2|7
1740417480000|2025-02-24 17:18:00|4632.2|4626.2|4632.7|4626.7|4633.2|4627.2|4632.2|4626.2|9
1740417490000|2025-02-24 17:18:10|4633.2|4627.2|4635.2|4629.2|4635.7|4629.7|4633.2|4627.2|11
1740417500000|2025-02-24 17:18:20|4635.7|4629.7|4636.2|4630.2|4636.8|4630.8|4635.7|4629.7|7
1740417510000|2025-02-24 17:18:30|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|3
1740417520000|2025-02-24 17:18:40|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4
1740417530000|2025-02-24 17:18:50|||||||||1
1740417540000|2025-02-24 17:19:00|4636.3|4630.3|4637.2|4631.2|4637.2|4631.2|4636.3|4630.3|6
1740417550000|2025-02-24 17:19:10|4638.2|4632.2|4637.3|4631.3|4638.2|4632.2|4637.3|4631.3|8
1740417570000|2025-02-24 17:19:30|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|4636.2|4630.2|3
1740417580000|2025-02-24 17:19:40|4636.7|4630.7|4638.2|4632.2|4638.2|4632.2|4636.7|4630.7|4
1740417590000|2025-02-24 17:19:50|4637.7|4631.7|4637.2|4631.2|4637.7|4631.7|4637.2|4631.2|2
1740417600000|2025-02-24 17:20:00|4636.7|4630.7|4636.2|4630.2|4636.7|4630.7|4636.2|4630.2|14
1740417610000|2025-02-24 17:20:10|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|4637.2|4631.2|11
1740417620000|2025-02-24 17:20:20|4636.8|4630.8|4635.2|4629.2|4636.8|4630.8|4635.2|4629.2|4
1740417640000|2025-02-24 17:20:40|4635.7|4629.7|4635.2|4629.2|4635.7|4629.7|4635.2|4629.2|2
1740417650000|2025-02-24 17:20:50|4634.2|4628.2|4633.7|4627.7|4634.2|4628.2|4633.3|4627.3|8
1740417660000|2025-02-24 17:21:00|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|4634.2|4628.2|1
1740417670000|2025-02-24 17:21:10|4635.2|4629.2|4635.2|4629.2|4636.2|4630.2|4635.2|4629.2|16
1740417680000|2025-02-24 17:21:20|4634.8|4628.8|4633.2|4627.2|4634.8|4628.8|4633.2|4627.2|6
1740417690000|2025-02-24 17:21:30|4632.3|4626.3|4632.3|4626.3|4633.2|4627.2|4632.3|4626.3|9
1740417700000|2025-02-24 17:21:40|4633.2|4627.2|4634.2|4628.2|4634.2|4628.2|4633.2|4627.2|14
1740417710000|2025-02-24 17:21:50|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|4635.2|4629.2|3
1740417720000|2025-02-24 17:22:00|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|2
1740417730000|2025-02-24 17:22:10|4634.7|4628.7|4636.2|4630.2|4636.2|4630.2|4634.3|4628.3|6
1740417750000|2025-02-24 17:22:30|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|16
1740417760000|2025-02-24 17:22:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|2
1740417770000|2025-02-24 17:22:50|4636.3|4630.3|4637.3|4631.3|4637.3|4631.3|4635.8|4629.8|7
1740417780000|2025-02-24 17:23:00|4637.2|4631.2|4635.2|4629.2|4637.2|4631.2|4635.2|4629.2|16
1740417790000|2025-02-24 17:23:10|4636.3|4630.3|4636.7|4630.7|4636.7|4630.7|4636.3|4630.3|6
1740417800000|2025-02-24 17:23:20|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|2
1740417810000|2025-02-24 17:23:30|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|5
1740417820000|2025-02-24 17:23:40|||||||||2
1740417830000|2025-02-24 17:23:50|4636.8|4630.8|4636.3|4630.3|4636.8|4630.8|4635.8|4629.8|6
1740417840000|2025-02-24 17:24:00|4635.8|4629.8|4635.3|4629.3|4635.8|4629.8|4635.3|4629.3|2
1740417850000|2025-02-24 17:24:10|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|4634.8|4628.8|0
1740417860000|2025-02-24 17:24:20|4634.3|4628.3|4635.8|4629.8|4635.8|4629.8|4634.3|4628.3|5
1740417870000|2025-02-24 17:24:30|4635.7|4629.7|4635.8|4629.8|4635.8|4629.8|4635.3|4629.3|2
1740417880000|2025-02-24 17:24:40|4636.3|4630.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|1
1740417890000|2025-02-24 17:24:50|4635.2|4629.2|4638.3|4632.3|4638.8|4632.8|4634.8|4628.8|42
1740417900000|2025-02-24 17:25:00|4636.8|4630.8|4637.8|4631.8|4637.8|4631.8|4636.3|4630.3|64
1740417910000|2025-02-24 17:25:10|4637.7|4631.7|4636.8|4630.8|4637.7|4631.7|4636.3|4630.3|1
1740417920000|2025-02-24 17:25:20|4637.2|4631.2|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|3
1740417930000|2025-02-24 17:25:30|||||||||3
1740417940000|2025-02-24 17:25:40|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|2
1740417950000|2025-02-24 17:25:50|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|56
1740417960000|2025-02-24 17:26:00|4636.3|4630.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|10
1740417970000|2025-02-24 17:26:10|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|1
1740417980000|2025-02-24 17:26:20|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|40
1740418000000|2025-02-24 17:26:40|4637.3|4631.3|4639.3|4633.3|4639.3|4633.3|4637.3|4631.3|14
1740418010000|2025-02-24 17:26:50|4638.3|4632.3|4637.3|4631.3|4638.3|4632.3|4637.3|4631.3|79
1740418020000|2025-02-24 17:27:00|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|5
1740418030000|2025-02-24 17:27:10|4636.3|4630.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|1
1740418040000|2025-02-24 17:27:20|4636.8|4630.8|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|3
1740418050000|2025-02-24 17:27:30|4638.8|4632.8|4638.3|4632.3|4639.3|4633.3|4638.3|4632.3|33
1740418060000|2025-02-24 17:27:40|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|1
1740418070000|2025-02-24 17:27:50|4637.8|4631.8|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|2
1740418080000|2025-02-24 17:28:00|4639.8|4633.8|4639.8|4633.8|4640.3|4634.3|4639.3|4633.3|5
1740418090000|2025-02-24 17:28:10|4639.3|4633.3|4641.3|4635.3|4642.3|4636.3|4639.3|4633.3|47
1740418100000|2025-02-24 17:28:20|4640.8|4634.8|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|1
1740418110000|2025-02-24 17:28:30|4640.8|4634.8|4640.3|4634.3|4641.3|4635.3|4640.3|4634.3|1
1740418120000|2025-02-24 17:28:40|4639.8|4633.8|4640.3|4634.3|4640.3|4634.3|4639.8|4633.8|1
1740418130000|2025-02-24 17:28:50|4639.3|4633.3|4639.8|4633.8|4640.8|4634.8|4639.3|4633.3|7
1740418140000|2025-02-24 17:29:00|4639.3|4633.3|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|7
1740418150000|2025-02-24 17:29:10|4638.3|4632.3|4637.8|4631.8|4638.3|4632.3|4637.8|4631.8|4
1740418160000|2025-02-24 17:29:20|4638.3|4632.3|4637.8|4631.8|4638.3|4632.3|4637.8|4631.8|2
1740418170000|2025-02-24 17:29:30|4637.3|4631.3|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|2
1740418180000|2025-02-24 17:29:40|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|4
1740418190000|2025-02-24 17:29:50|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|6
1740418200000|2025-02-24 17:30:00|4636.3|4630.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|16
1740418210000|2025-02-24 17:30:10|4635.8|4629.8|4633.3|4627.3|4635.8|4629.8|4633.3|4627.3|10
1740418220000|2025-02-24 17:30:20|4633.8|4627.8|4633.3|4627.3|4633.8|4627.8|4633.3|4627.3|11
1740418230000|2025-02-24 17:30:30|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|11
1740418250000|2025-02-24 17:30:50|||||||||3
1740418260000|2025-02-24 17:31:00|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|18
1740418270000|2025-02-24 17:31:10|4635.8|4629.8|4637.3|4631.3|4637.3|4631.3|4635.3|4629.3|9
1740418280000|2025-02-24 17:31:20|4638.3|4632.3|4636.3|4630.3|4638.3|4632.3|4636.3|4630.3|7
1740418290000|2025-02-24 17:31:30|4636.8|4630.8|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|2
1740418300000|2025-02-24 17:31:40|||||||||1
1740418310000|2025-02-24 17:31:50|4636.8|4630.8|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|5
1740418320000|2025-02-24 17:32:00|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|2
1740418330000|2025-02-24 17:32:10|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|11
1740418350000|2025-02-24 17:32:30|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|4635.8|4629.8|15
1740418360000|2025-02-24 17:32:40|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|6
1740418370000|2025-02-24 17:32:50|||||||||1
1740418380000|2025-02-24 17:33:00|||||||||6
1740418390000|2025-02-24 17:33:10|||||||||5
1740418400000|2025-02-24 17:33:20|||||||||2
1740418410000|2025-02-24 17:33:30|||||||||1
1740418420000|2025-02-24 17:33:40|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|4
1740418430000|2025-02-24 17:33:50|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|5
1740418440000|2025-02-24 17:34:00|4636.8|4630.8|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|4
1740418450000|2025-02-24 17:34:10|||||||||4
1740418460000|2025-02-24 17:34:20|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4
1740418470000|2025-02-24 17:34:30|4636.3|4630.3|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|2
1740418480000|2025-02-24 17:34:40|4635.8|4629.8|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|9
1740418490000|2025-02-24 17:34:50|4635.8|4629.8|4635.3|4629.3|4635.8|4629.8|4635.3|4629.3|18
1740418500000|2025-02-24 17:35:00|||||||||12
1740418510000|2025-02-24 17:35:10|||||||||1
1740418520000|2025-02-24 17:35:20|||||||||2
1740418530000|2025-02-24 17:35:30|4637.3|4631.3|4638.3|4632.3|4638.3|4632.3|4636.8|4630.8|11
1740418540000|2025-02-24 17:35:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|5
1740418550000|2025-02-24 17:35:50|4636.3|4630.3|4638.3|4632.3|4638.3|4632.3|4636.3|4630.3|6
1740418560000|2025-02-24 17:36:00|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4638.3|4632.3|18
1740418570000|2025-02-24 17:36:10|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|1
1740418580000|2025-02-24 17:36:20|4639.3|4633.3|4640.3|4634.3|4640.3|4634.3|4639.3|4633.3|9
1740418590000|2025-02-24 17:36:30|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|1
1740418600000|2025-02-24 17:36:40|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4638.8|4632.8|4
1740418610000|2025-02-24 17:36:50|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4
1740418620000|2025-02-24 17:37:00|4640.8|4634.8|4641.3|4635.3|4641.8|4635.8|4640.3|4634.3|11
1740418630000|2025-02-24 17:37:10|||||||||1
1740418640000|2025-02-24 17:37:20|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|6
1740418650000|2025-02-24 17:37:30|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|18
1740418660000|2025-02-24 17:37:40|4640.8|4634.8|4643.3|4637.3|4643.8|4637.8|4640.3|4634.3|19
1740418670000|2025-02-24 17:37:50|4643.8|4637.8|4643.3|4637.3|4643.8|4637.8|4643.3|4637.3|0
1740418680000|2025-02-24 17:38:00|||||||||1
1740418690000|2025-02-24 17:38:10|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642.3|4636.3|10
1740418700000|2025-02-24 17:38:20|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|6
1740418710000|2025-02-24 17:38:30|||||||||1
1740418720000|2025-02-24 17:38:40|4640.3|4634.3|4642.3|4636.3|4642.3|4636.3|4640.3|4634.3|16
1740418730000|2025-02-24 17:38:50|4641.3|4635.3|4641.3|4635.3|4642.3|4636.3|4641.3|4635.3|3
1740418740000|2025-02-24 17:39:00|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|3
1740418750000|2025-02-24 17:39:10|4639.8|4633.8|4640.3|4634.3|4640.3|4634.3|4639.3|4633.3|4
1740418770000|2025-02-24 17:39:30|4639.3|4633.3|4640.3|4634.3|4640.3|4634.3|4639.3|4633.3|8
1740418790000|2025-02-24 17:39:50|4639.8|4633.8|4639.8|4633.8|4640.3|4634.3|4639.8|4633.8|3
1740418800000|2025-02-24 17:40:00|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|10
1740418810000|2025-02-24 17:40:10|4638.8|4632.8|4640.3|4634.3|4640.3|4634.3|4638.8|4632.8|14
1740418820000|2025-02-24 17:40:20|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|7
1740418830000|2025-02-24 17:40:30|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|14
1740418840000|2025-02-24 17:40:40|4639.8|4633.8|4640.3|4634.3|4640.8|4634.8|4639.8|4633.8|7
1740418850000|2025-02-24 17:40:50|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|1
1740418860000|2025-02-24 17:41:00|4638.8|4632.8|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|3
1740418870000|2025-02-24 17:41:10|||||||||2
1740418890000|2025-02-24 17:41:30|||||||||8
1740418900000|2025-02-24 17:41:40|||||||||3
1740418920000|2025-02-24 17:42:00|4637.3|4631.3|4636.3|4630.3|4637.3|4631.3|4636.3|4630.3|8
1740418950000|2025-02-24 17:42:30|||||||||3
1740418960000|2025-02-24 17:42:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|25
1740418970000|2025-02-24 17:42:50|4637.8|4631.8|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|5
1740418980000|2025-02-24 17:43:00|4636.3|4630.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|12
1740418990000|2025-02-24 17:43:10|||||||||2
1740419000000|2025-02-24 17:43:20|4636.3|4630.3|4637.3|4631.3|4638.3|4632.3|4636.3|4630.3|815
1740419010000|2025-02-24 17:43:30|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|10
1740419020000|2025-02-24 17:43:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|8
1740419030000|2025-02-24 17:43:50|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|12
1740419040000|2025-02-24 17:44:00|||||||||1
1740419050000|2025-02-24 17:44:10|4637.3|4631.3|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|4
1740419060000|2025-02-24 17:44:20|4637.8|4631.8|4636.3|4630.3|4637.8|4631.8|4636.3|4630.3|12
1740419070000|2025-02-24 17:44:30|4636.8|4630.8|4637.3|4631.3|4637.8|4631.8|4636.3|4630.3|7
1740419080000|2025-02-24 17:44:40|||||||||1
1740419090000|2025-02-24 17:44:50|4637.8|4631.8|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|7
1740419100000|2025-02-24 17:45:00|4637.3|4631.3|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|35
1740419110000|2025-02-24 17:45:10|4636.8|4630.8|4636.8|4630.8|4637.3|4631.3|4636.8|4630.8|3
1740419120000|2025-02-24 17:45:20|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|7
1740419130000|2025-02-24 17:45:30|||||||||5
1740419140000|2025-02-24 17:45:40|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|5
1740419160000|2025-02-24 17:46:00|4637.3|4631.3|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|15
1740419170000|2025-02-24 17:46:10|||||||||23
1740419180000|2025-02-24 17:46:20|||||||||2
1740419190000|2025-02-24 17:46:30|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|11
1740419200000|2025-02-24 17:46:40|||||||||2
1740419210000|2025-02-24 17:46:50|4638.3|4632.3|4639.3|4633.3|4639.3|4633.3|4638.3|4632.3|16
1740419220000|2025-02-24 17:47:00|4638.3|4632.3|4636.3|4630.3|4638.3|4632.3|4636.3|4630.3|12
1740419230000|2025-02-24 17:47:10|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|8
1740419240000|2025-02-24 17:47:20|4634.3|4628.3|4635.3|4629.3|4635.3|4629.3|4634.3|4628.3|45
1740419250000|2025-02-24 17:47:30|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|16
1740419260000|2025-02-24 17:47:40|4635.8|4629.8|4635.3|4629.3|4635.8|4629.8|4635.3|4629.3|2
1740419270000|2025-02-24 17:47:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|46
1740419280000|2025-02-24 17:48:00|4637.3|4631.3|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|9
1740419290000|2025-02-24 17:48:10|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4
1740419300000|2025-02-24 17:48:20|||||||||31
1740419310000|2025-02-24 17:48:30|||||||||3
1740419320000|2025-02-24 17:48:40|||||||||4
1740419330000|2025-02-24 17:48:50|4638.3|4632.3|4638.3|4632.3|4638.8|4632.8|4638.3|4632.3|68
1740419340000|2025-02-24 17:49:00|4638.8|4632.8|4639.3|4633.3|4639.3|4633.3|4638.8|4632.8|7
1740419350000|2025-02-24 17:49:10|||||||||2
1740419360000|2025-02-24 17:49:20|||||||||1
1740419370000|2025-02-24 17:49:30|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4
1740419390000|2025-02-24 17:49:50|4637.3|4631.3|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|9
1740419400000|2025-02-24 17:50:00|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|113
1740419410000|2025-02-24 17:50:10|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|3
1740419420000|2025-02-24 17:50:20|4638.8|4632.8|4639.3|4633.3|4639.3|4633.3|4638.3|4632.3|9
1740419430000|2025-02-24 17:50:30|||||||||15
1740419440000|2025-02-24 17:50:40|||||||||1
1740419460000|2025-02-24 17:51:00|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|13
1740419470000|2025-02-24 17:51:10|4641.3|4635.3|4642.3|4636.3|4642.3|4636.3|4641.3|4635.3|17
1740419480000|2025-02-24 17:51:20|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|9
1740419490000|2025-02-24 17:51:30|||||||||10
1740419500000|2025-02-24 17:51:40|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|76
1740419510000|2025-02-24 17:51:50|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|16
1740419530000|2025-02-24 17:52:10|||||||||1
1740419540000|2025-02-24 17:52:20|||||||||1
1740419550000|2025-02-24 17:52:30|4636.3|4630.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|32
1740419560000|2025-02-24 17:52:40|||||||||2
1740419570000|2025-02-24 17:52:50|||||||||5
1740419580000|2025-02-24 17:53:00|||||||||1
1740419590000|2025-02-24 17:53:10|||||||||2
1740419600000|2025-02-24 17:53:20|||||||||3
1740419610000|2025-02-24 17:53:30|||||||||2
1740419620000|2025-02-24 17:53:40|||||||||1
1740419640000|2025-02-24 17:54:00|4636.3|4630.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|14
1740419650000|2025-02-24 17:54:10|||||||||1
1740419660000|2025-02-24 17:54:20|||||||||3
1740419670000|2025-02-24 17:54:30|||||||||1
1740419680000|2025-02-24 17:54:40|||||||||4
1740419690000|2025-02-24 17:54:50|||||||||2
1740419700000|2025-02-24 17:55:00|||||||||12
1740419710000|2025-02-24 17:55:10|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|6
1740419720000|2025-02-24 17:55:20|||||||||4
1740419730000|2025-02-24 17:55:30|||||||||2
1740419740000|2025-02-24 17:55:40|||||||||3
1740419750000|2025-02-24 17:55:50|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|5
1740419760000|2025-02-24 17:56:00|4631.8|4625.8|4631.3|4625.3|4631.8|4625.8|4631.3|4625.3|7
1740419770000|2025-02-24 17:56:10|4632.3|4626.3|4631.3|4625.3|4632.3|4626.3|4631.3|4625.3|21
1740419780000|2025-02-24 17:56:20|||||||||51
1740419790000|2025-02-24 17:56:30|4630.3|4624.3|4627.3|4621.3|4630.3|4624.3|4627.3|4621.3|151
1740419800000|2025-02-24 17:56:40|4626.3|4620.3|4624.3|4618.3|4627.3|4621.3|4624.3|4618.3|16
1740419810000|2025-02-24 17:56:50|4623.3|4617.3|4622.3|4616.3|4623.3|4617.3|4622.3|4616.3|13
1740419820000|2025-02-24 17:57:00|4621.8|4615.8|4622.3|4616.3|4622.3|4616.3|4621.3|4615.3|27
1740419830000|2025-02-24 17:57:10|4621.3|4615.3|4622.3|4616.3|4622.3|4616.3|4621.3|4615.3|12
1740419840000|2025-02-24 17:57:20|4624.3|4618.3|4623.8|4617.8|4624.3|4618.3|4623.3|4617.3|82
1740419850000|2025-02-24 17:57:30|4622.3|4616.3|4623.3|4617.3|4623.3|4617.3|4621.3|4615.3|27
1740419860000|2025-02-24 17:57:40|4623.8|4617.8|4625.3|4619.3|4625.3|4619.3|4623.3|4617.3|28
1740419870000|2025-02-24 17:57:50|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|4628.8|4622.8|7
1740419880000|2025-02-24 17:58:00|4629.3|4623.3|4630.3|4624.3|4630.3|4624.3|4628.3|4622.3|9
1740419890000|2025-02-24 17:58:10|4629.3|4623.3|4630.3|4624.3|4630.3|4624.3|4629.3|4623.3|17
1740419900000|2025-02-24 17:58:20|4631.3|4625.3|4629.3|4623.3|4631.3|4625.3|4629.3|4623.3|85
1740419910000|2025-02-24 17:58:30|4628.3|4622.3|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|17
1740419920000|2025-02-24 17:58:40|4628.3|4622.3|4628.3|4622.3|4629.3|4623.3|4628.3|4622.3|11
1740419930000|2025-02-24 17:58:50|4628.8|4622.8|4629.3|4623.3|4629.3|4623.3|4628.3|4622.3|3
1740419940000|2025-02-24 17:59:00|||||||||2
1740419950000|2025-02-24 17:59:10|4630.8|4624.8|4630.3|4624.3|4630.8|4624.8|4630.3|4624.3|64
1740419960000|2025-02-24 17:59:20|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|7
1740419970000|2025-02-24 17:59:30|4632.3|4626.3|4631.8|4625.8|4632.3|4626.3|4631.3|4625.3|2
1740419980000|2025-02-24 17:59:40|4631.3|4625.3|4632.3|4626.3|4632.3|4626.3|4631.3|4625.3|4
1740419990000|2025-02-24 17:59:50|4632.8|4626.8|4632.3|4626.3|4632.8|4626.8|4632.3|4626.3|12
1740420000000|2025-02-24 18:00:00|||||||||4
1740420010000|2025-02-24 18:00:10|4633.3|4627.3|4635.3|4629.3|4635.3|4629.3|4633.3|4627.3|181
1740420020000|2025-02-24 18:00:20|4634.8|4628.8|4634.3|4628.3|4635.3|4629.3|4634.3|4628.3|40
1740420030000|2025-02-24 18:00:30|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|4633.3|4627.3|33
1740420050000|2025-02-24 18:00:50|4632.8|4626.8|4633.3|4627.3|4633.3|4627.3|4632.3|4626.3|31
1740420060000|2025-02-24 18:01:00|||||||||2
1740420070000|2025-02-24 18:01:10|4634.3|4628.3|4636.3|4630.3|4637.3|4631.3|4634.3|4628.3|103
1740420080000|2025-02-24 18:01:20|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|6
1740420100000|2025-02-24 18:01:40|4638.3|4632.3|4637.3|4631.3|4638.8|4632.8|4636.3|4630.3|89
1740420110000|2025-02-24 18:01:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|3
1740420120000|2025-02-24 18:02:00|||||||||1
1740420130000|2025-02-24 18:02:10|4635.3|4629.3|4636.3|4630.3|4636.3|4630.3|4634.3|4628.3|16
1740420140000|2025-02-24 18:02:20|4640.3|4634.3|4639.3|4633.3|4640.3|4634.3|4639.3|4633.3|31
1740420150000|2025-02-24 18:02:30|4640.3|4634.3|4639.3|4633.3|4640.3|4634.3|4639.3|4633.3|28
1740420160000|2025-02-24 18:02:40|4638.8|4632.8|4641.3|4635.3|4641.3|4635.3|4638.8|4632.8|11
1740420170000|2025-02-24 18:02:50|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4641.8|4635.8|6
1740420180000|2025-02-24 18:03:00|4641.8|4635.8|4641.3|4635.3|4641.8|4635.8|4641.3|4635.3|5
1740420190000|2025-02-24 18:03:10|4641.8|4635.8|4642.3|4636.3|4642.3|4636.3|4641.8|4635.8|2
1740420200000|2025-02-24 18:03:20|4641.8|4635.8|4642.3|4636.3|4642.3|4636.3|4641.8|4635.8|3
1740420210000|2025-02-24 18:03:30|4641.3|4635.3|4640.3|4634.3|4641.3|4635.3|4640.3|4634.3|26
1740420220000|2025-02-24 18:03:40|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|3
1740420230000|2025-02-24 18:03:50|4639.3|4633.3|4640.3|4634.3|4640.3|4634.3|4639.3|4633.3|5
1740420240000|2025-02-24 18:04:00|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4638.8|4632.8|4
1740420250000|2025-02-24 18:04:10|4638.3|4632.3|4637.3|4631.3|4638.3|4632.3|4637.3|4631.3|5
1740420260000|2025-02-24 18:04:20|4636.3|4630.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|33
1740420270000|2025-02-24 18:04:30|4636.3|4630.3|4635.8|4629.8|4636.3|4630.3|4635.8|4629.8|107
1740420280000|2025-02-24 18:04:40|4635.3|4629.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|2
1740420290000|2025-02-24 18:04:50|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|22
1740420310000|2025-02-24 18:05:10|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|8
1740420320000|2025-02-24 18:05:20|4635.8|4629.8|4638.3|4632.3|4638.3|4632.3|4635.8|4629.8|9
1740420330000|2025-02-24 18:05:30|4639.3|4633.3|4640.3|4634.3|4640.3|4634.3|4639.3|4633.3|4
1740420340000|2025-02-24 18:05:40|4639.8|4633.8|4637.3|4631.3|4639.8|4633.8|4637.3|4631.3|10
1740420370000|2025-02-24 18:06:10|4638.3|4632.3|4637.3|4631.3|4638.3|4632.3|4637.3|4631.3|211
1740420380000|2025-02-24 18:06:20|4636.8|4630.8|4636.3|4630.3|4636.8|4630.8|4636.3|4630.3|4
1740420390000|2025-02-24 18:06:30|||||||||9
1740420400000|2025-02-24 18:06:40|4637.8|4631.8|4637.8|4631.8|4638.3|4632.3|4637.8|4631.8|4
1740420410000|2025-02-24 18:06:50|4637.3|4631.3|4638.3|4632.3|4638.3|4632.3|4637.3|4631.3|0
1740420420000|2025-02-24 18:07:00|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|4637.8|4631.8|5
1740420430000|2025-02-24 18:07:10|||||||||1
1740420440000|2025-02-24 18:07:20|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|0
1740420460000|2025-02-24 18:07:40|||||||||1
1740420470000|2025-02-24 18:07:50|||||||||55
1740420480000|2025-02-24 18:08:00|||||||||1
1740420490000|2025-02-24 18:08:10|4636.3|4630.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|110
1740420500000|2025-02-24 18:08:20|4634.3|4628.3|4633.8|4627.8|4634.3|4628.3|4633.8|4627.8|3
1740420510000|2025-02-24 18:08:30|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|4634.3|4628.3|1
1740420520000|2025-02-24 18:08:40|||||||||3
1740420530000|2025-02-24 18:08:50|||||||||2
1740420540000|2025-02-24 18:09:00|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|7
1740420550000|2025-02-24 18:09:10|4634.8|4628.8|4636.3|4630.3|4636.3|4630.3|4634.8|4628.8|4
1740420560000|2025-02-24 18:09:20|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|6
1740420570000|2025-02-24 18:09:30|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|13
1740420580000|2025-02-24 18:09:40|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|9
1740420590000|2025-02-24 18:09:50|4638.8|4632.8|4639.8|4633.8|4639.8|4633.8|4638.8|4632.8|0
1740420600000|2025-02-24 18:10:00|4639.3|4633.3|4640.3|4634.3|4640.3|4634.3|4639.3|4633.3|2
1740420610000|2025-02-24 18:10:10|4639.8|4633.8|4639.8|4633.8|4639.8|4633.8|4639.3|4633.3|3
1740420620000|2025-02-24 18:10:20|4641.3|4635.3|4640.8|4634.8|4641.8|4635.8|4640.3|4634.3|163
1740420630000|2025-02-24 18:10:30|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|0
1740420640000|2025-02-24 18:10:40|4641.8|4635.8|4640.3|4634.3|4641.8|4635.8|4640.3|4634.3|113
1740420660000|2025-02-24 18:11:00|||||||||4
1740420670000|2025-02-24 18:11:10|4639.8|4633.8|4640.8|4634.8|4640.8|4634.8|4639.8|4633.8|6
1740420680000|2025-02-24 18:11:20|4640.3|4634.3|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|0
1740420690000|2025-02-24 18:11:30|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4
1740420700000|2025-02-24 18:11:40|4642.3|4636.3|4641.8|4635.8|4642.3|4636.3|4641.8|4635.8|2
1740420710000|2025-02-24 18:11:50|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|0
1740420720000|2025-02-24 18:12:00|4641.8|4635.8|4642.8|4636.8|4643.3|4637.3|4641.8|4635.8|6
1740420730000|2025-02-24 18:12:10|||||||||1
1740420740000|2025-02-24 18:12:20|4643.3|4637.3|4644.3|4638.3|4644.8|4638.8|4643.3|4637.3|7
1740420750000|2025-02-24 18:12:30|||||||||1
1740420760000|2025-02-24 18:12:40|4647.3|4641.3|4645.8|4639.8|4647.3|4641.3|4645.8|4639.8|23
1740420770000|2025-02-24 18:12:50|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4645.8|4639.8|0
1740420780000|2025-02-24 18:13:00|||||||||3
1740420790000|2025-02-24 18:13:10|4645.8|4639.8|4646.3|4640.3|4646.3|4640.3|4645.8|4639.8|8
1740420800000|2025-02-24 18:13:20|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|6
1740420810000|2025-02-24 18:13:30|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|5
1740420820000|2025-02-24 18:13:40|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|4649.3|4643.3|4
1740420830000|2025-02-24 18:13:50|||||||||5
1740420840000|2025-02-24 18:14:00|4648.8|4642.8|4648.8|4642.8|4649.3|4643.3|4648.8|4642.8|5
1740420850000|2025-02-24 18:14:10|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|0
1740420860000|2025-02-24 18:14:20|||||||||7
1740420870000|2025-02-24 18:14:30|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4646.3|4640.3|4
1740420880000|2025-02-24 18:14:40|||||||||2
1740420900000|2025-02-24 18:15:00|4646.8|4640.8|4646.8|4640.8|4647.3|4641.3|4646.8|4640.8|8
1740420910000|2025-02-24 18:15:10|4646.3|4640.3|4647.3|4641.3|4647.3|4641.3|4646.3|4640.3|8
1740420930000|2025-02-24 18:15:30|4646.3|4640.3|4645.3|4639.3|4646.3|4640.3|4645.3|4639.3|14
1740420940000|2025-02-24 18:15:40|4646.3|4640.3|4644.3|4638.3|4646.3|4640.3|4644.3|4638.3|16
1740420950000|2025-02-24 18:15:50|4643.8|4637.8|4646.3|4640.3|4647.3|4641.3|4643.8|4637.8|11
1740420960000|2025-02-24 18:16:00|4645.3|4639.3|4646.3|4640.3|4646.8|4640.8|4645.3|4639.3|10
1740420970000|2025-02-24 18:16:10|4646.8|4640.8|4648.3|4642.3|4648.3|4642.3|4646.8|4640.8|7
1740420980000|2025-02-24 18:16:20|4647.8|4641.8|4647.3|4641.3|4647.8|4641.8|4647.3|4641.3|7
1740420990000|2025-02-24 18:16:30|4647.8|4641.8|4648.3|4642.3|4648.3|4642.3|4647.3|4641.3|4
1740421000000|2025-02-24 18:16:40|4648.8|4642.8|4647.3|4641.3|4649.3|4643.3|4647.3|4641.3|34
1740421010000|2025-02-24 18:16:50|4647.8|4641.8|4648.3|4642.3|4649.3|4643.3|4647.8|4641.8|56
1740421020000|2025-02-24 18:17:00|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|1
1740421030000|2025-02-24 18:17:10|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|31
1740421040000|2025-02-24 18:17:20|4645.3|4639.3|4644.3|4638.3|4645.3|4639.3|4643.8|4637.8|26
1740421050000|2025-02-24 18:17:30|4643.8|4637.8|4642.3|4636.3|4643.8|4637.8|4642.3|4636.3|18
1740421060000|2025-02-24 18:17:40|4641.3|4635.3|4640.3|4634.3|4641.3|4635.3|4640.3|4634.3|4
1740421070000|2025-02-24 18:17:50|||||||||12
1740421080000|2025-02-24 18:18:00|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|3
1740421090000|2025-02-24 18:18:10|||||||||19
1740421100000|2025-02-24 18:18:20|||||||||1
1740421110000|2025-02-24 18:18:30|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|20
1740421120000|2025-02-24 18:18:40|||||||||22
1740421140000|2025-02-24 18:19:00|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|10
1740421150000|2025-02-24 18:19:10|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|24
1740421160000|2025-02-24 18:19:20|4639.8|4633.8|4641.3|4635.3|4641.3|4635.3|4639.8|4633.8|12
1740421170000|2025-02-24 18:19:30|4640.8|4634.8|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|9
1740421180000|2025-02-24 18:19:40|||||||||1
1740421190000|2025-02-24 18:19:50|4642.8|4636.8|4643.3|4637.3|4643.8|4637.8|4642.8|4636.8|12
1740421200000|2025-02-24 18:20:00|4643.8|4637.8|4644.3|4638.3|4644.3|4638.3|4643.8|4637.8|14
1740421210000|2025-02-24 18:20:10|4643.8|4637.8|4644.3|4638.3|4644.3|4638.3|4643.8|4637.8|4
1740421220000|2025-02-24 18:20:20|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|7
1740421230000|2025-02-24 18:20:30|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642.3|4636.3|13
1740421240000|2025-02-24 18:20:40|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|4642.8|4636.8|1
1740421250000|2025-02-24 18:20:50|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|1
1740421270000|2025-02-24 18:21:10|||||||||2
1740421290000|2025-02-24 18:21:30|4641.3|4635.3|4642.3|4636.3|4642.3|4636.3|4641.3|4635.3|23
1740421300000|2025-02-24 18:21:40|||||||||6
1740421310000|2025-02-24 18:21:50|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|3
1740421320000|2025-02-24 18:22:00|||||||||2
1740421330000|2025-02-24 18:22:10|||||||||1
1740421350000|2025-02-24 18:22:30|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4
1740421360000|2025-02-24 18:22:40|4643.8|4637.8|4643.3|4637.3|4643.8|4637.8|4643.3|4637.3|4
1740421380000|2025-02-24 18:23:00|||||||||2
1740421390000|2025-02-24 18:23:10|||||||||5
1740421400000|2025-02-24 18:23:20|4644.3|4638.3|4645.3|4639.3|4645.3|4639.3|4644.3|4638.3|9
1740421410000|2025-02-24 18:23:30|4645.8|4639.8|4646.3|4640.3|4646.3|4640.3|4645.8|4639.8|5
1740421420000|2025-02-24 18:23:40|||||||||3
1740421430000|2025-02-24 18:23:50|4645.8|4639.8|4646.3|4640.3|4646.3|4640.3|4645.8|4639.8|2
1740421440000|2025-02-24 18:24:00|4645.8|4639.8|4645.3|4639.3|4645.8|4639.8|4645.3|4639.3|2
1740421460000|2025-02-24 18:24:20|4644.8|4638.8|4645.3|4639.3|4645.3|4639.3|4644.8|4638.8|3
1740421490000|2025-02-24 18:24:50|||||||||3
1740421500000|2025-02-24 18:25:00|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|21
1740421510000|2025-02-24 18:25:10|||||||||4
1740421520000|2025-02-24 18:25:20|||||||||2
1740421530000|2025-02-24 18:25:30|||||||||1
1740421540000|2025-02-24 18:25:40|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|4647.3|4641.3|5
1740421560000|2025-02-24 18:26:00|||||||||1
1740421570000|2025-02-24 18:26:10|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|1
1740421580000|2025-02-24 18:26:20|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|9
1740421620000|2025-02-24 18:27:00|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|3
1740421630000|2025-02-24 18:27:10|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|7
1740421650000|2025-02-24 18:27:30|4644.8|4638.8|4646.3|4640.3|4646.3|4640.3|4644.3|4638.3|24
1740421660000|2025-02-24 18:27:40|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4
1740421670000|2025-02-24 18:27:50|4645.8|4639.8|4645.3|4639.3|4645.8|4639.8|4645.3|4639.3|129
1740421680000|2025-02-24 18:28:00|4645.8|4639.8|4645.3|4639.3|4645.8|4639.8|4645.3|4639.3|9
1740421690000|2025-02-24 18:28:10|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|3
1740421700000|2025-02-24 18:28:20|||||||||21
1740421710000|2025-02-24 18:28:30|4643.8|4637.8|4643.3|4637.3|4643.8|4637.8|4643.3|4637.3|14
1740421720000|2025-02-24 18:28:40|4642.8|4636.8|4643.3|4637.3|4644.3|4638.3|4642.8|4636.8|11
1740421730000|2025-02-24 18:28:50|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|2
1740421740000|2025-02-24 18:29:00|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4
1740421750000|2025-02-24 18:29:10|||||||||2
1740421760000|2025-02-24 18:29:20|||||||||3
1740421770000|2025-02-24 18:29:30|4642.3|4636.3|4643.3|4637.3|4643.3|4637.3|4642.3|4636.3|34
1740421780000|2025-02-24 18:29:40|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|1
1740421790000|2025-02-24 18:29:50|4645.3|4639.3|4644.3|4638.3|4645.3|4639.3|4644.3|4638.3|5
1740421800000|2025-02-24 18:30:00|4643.3|4637.3|4643.8|4637.8|4644.3|4638.3|4642.8|4636.8|16
1740421810000|2025-02-24 18:30:10|4643.3|4637.3|4643.3|4637.3|4643.8|4637.8|4643.3|4637.3|4
1740421820000|2025-02-24 18:30:20|4643.8|4637.8|4644.3|4638.3|4644.3|4638.3|4643.3|4637.3|36
1740421840000|2025-02-24 18:30:40|4643.8|4637.8|4642.8|4636.8|4643.8|4637.8|4642.3|4636.3|10
1740421850000|2025-02-24 18:30:50|4643.3|4637.3|4644.3|4638.3|4644.3|4638.3|4643.3|4637.3|9
1740421860000|2025-02-24 18:31:00|4643.8|4637.8|4643.8|4637.8|4643.8|4637.8|4643.3|4637.3|3
1740421870000|2025-02-24 18:31:10|4644.3|4638.3|4644.3|4638.3|4644.8|4638.8|4644.3|4638.3|3
1740421880000|2025-02-24 18:31:20|4646.3|4640.3|4646.8|4640.8|4646.8|4640.8|4646.3|4640.3|23
1740421890000|2025-02-24 18:31:30|4646.3|4640.3|4647.8|4641.8|4647.8|4641.8|4646.3|4640.3|12
1740421900000|2025-02-24 18:31:40|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|4648.3|4642.3|11
1740421910000|2025-02-24 18:31:50|||||||||1
1740421920000|2025-02-24 18:32:00|4647.8|4641.8|4647.3|4641.3|4647.8|4641.8|4647.3|4641.3|7
1740421930000|2025-02-24 18:32:10|||||||||4
1740421960000|2025-02-24 18:32:40|4646.3|4640.3|4645.3|4639.3|4646.3|4640.3|4645.3|4639.3|6
1740421970000|2025-02-24 18:32:50|4645.8|4639.8|4645.3|4639.3|4645.8|4639.8|4645.3|4639.3|1
1740421980000|2025-02-24 18:33:00|4645.8|4639.8|4645.3|4639.3|4645.8|4639.8|4645.3|4639.3|2
1740421990000|2025-02-24 18:33:10|||||||||1
1740422000000|2025-02-24 18:33:20|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|4646.3|4640.3|1
1740422010000|2025-02-24 18:33:30|||||||||1
1740422020000|2025-02-24 18:33:40|||||||||5
1740422030000|2025-02-24 18:33:50|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4644.8|4638.8|9
1740422040000|2025-02-24 18:34:00|4645.8|4639.8|4645.3|4639.3|4645.8|4639.8|4645.3|4639.3|2
1740422050000|2025-02-24 18:34:10|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|4645.8|4639.8|3
1740422060000|2025-02-24 18:34:20|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|4645.3|4639.3|0
1740422070000|2025-02-24 18:34:30|||||||||3
1740422090000|2025-02-24 18:34:50|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|1
1740422100000|2025-02-24 18:35:00|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|3
1740422120000|2025-02-24 18:35:20|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|4644.3|4638.3|122
1740422130000|2025-02-24 18:35:30|4643.8|4637.8|4643.3|4637.3|4643.8|4637.8|4643.3|4637.3|6
1740422140000|2025-02-24 18:35:40|4643.8|4637.8|4644.3|4638.3|4644.3|4638.3|4643.8|4637.8|6
1740422150000|2025-02-24 18:35:50|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|1
1740422170000|2025-02-24 18:36:10|||||||||3
1740422190000|2025-02-24 18:36:30|4642.8|4636.8|4642.3|4636.3|4642.8|4636.8|4642.3|4636.3|2
1740422210000|2025-02-24 18:36:50|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|4643.3|4637.3|3
1740422220000|2025-02-24 18:37:00|||||||||1
1740422230000|2025-02-24 18:37:10|||||||||1
1740422240000|2025-02-24 18:37:20|||||||||14
1740422250000|2025-02-24 18:37:30|4642.3|4636.3|4641.3|4635.3|4642.3|4636.3|4641.3|4635.3|4
1740422260000|2025-02-24 18:37:40|||||||||1
1740422280000|2025-02-24 18:38:00|||||||||2
1740422300000|2025-02-24 18:38:20|||||||||1
1740422310000|2025-02-24 18:38:30|||||||||4
1740422320000|2025-02-24 18:38:40|||||||||3
1740422330000|2025-02-24 18:38:50|||||||||11
1740422340000|2025-02-24 18:39:00|||||||||1
1740422350000|2025-02-24 18:39:10|||||||||1
1740422360000|2025-02-24 18:39:20|4638.8|4632.8|4639.3|4633.3|4639.3|4633.3|4638.3|4632.3|9
1740422370000|2025-02-24 18:39:30|4638.8|4632.8|4638.8|4632.8|4639.3|4633.3|4638.8|4632.8|4
1740422380000|2025-02-24 18:39:40|4638.3|4632.3|4639.3|4633.3|4639.3|4633.3|4638.3|4632.3|7
1740422400000|2025-02-24 18:40:00|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|19
1740422420000|2025-02-24 18:40:20|4641.3|4635.3|4642.3|4636.3|4642.3|4636.3|4641.3|4635.3|16
1740422450000|2025-02-24 18:40:50|||||||||2
1740422460000|2025-02-24 18:41:00|||||||||38
1740422470000|2025-02-24 18:41:10|||||||||1
1740422480000|2025-02-24 18:41:20|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|30
1740422490000|2025-02-24 18:41:30|||||||||1
1740422500000|2025-02-24 18:41:40|||||||||1
1740422520000|2025-02-24 18:42:00|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|16
1740422530000|2025-02-24 18:42:10|||||||||2
1740422540000|2025-02-24 18:42:20|||||||||4
1740422550000|2025-02-24 18:42:30|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|28
1740422560000|2025-02-24 18:42:40|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4637.8|4631.8|7
1740422580000|2025-02-24 18:43:00|||||||||18
1740422590000|2025-02-24 18:43:10|4637.3|4631.3|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|10
1740422600000|2025-02-24 18:43:20|4637.8|4631.8|4639.3|4633.3|4639.3|4633.3|4637.3|4631.3|7
1740422610000|2025-02-24 18:43:30|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|4
1740422620000|2025-02-24 18:43:40|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|4
1740422640000|2025-02-24 18:44:00|4640.3|4634.3|4639.3|4633.3|4640.3|4634.3|4639.3|4633.3|5
1740422660000|2025-02-24 18:44:20|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|14
1740422670000|2025-02-24 18:44:30|4641.3|4635.3|4641.3|4635.3|4642.3|4636.3|4641.3|4635.3|33
1740422690000|2025-02-24 18:44:50|4640.8|4634.8|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|21
1740422700000|2025-02-24 18:45:00|4640.8|4634.8|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|1
1740422710000|2025-02-24 18:45:10|4639.8|4633.8|4639.3|4633.3|4640.3|4634.3|4639.3|4633.3|7
1740422720000|2025-02-24 18:45:20|||||||||3
1740422730000|2025-02-24 18:45:30|||||||||3
1740422750000|2025-02-24 18:45:50|||||||||3
1740422760000|2025-02-24 18:46:00|4638.8|4632.8|4641.3|4635.3|4641.3|4635.3|4638.3|4632.3|40
1740422770000|2025-02-24 18:46:10|4640.3|4634.3|4641.8|4635.8|4641.8|4635.8|4640.3|4634.3|2
1740422780000|2025-02-24 18:46:20|4641.3|4635.3|4640.3|4634.3|4641.3|4635.3|4640.3|4634.3|8
1740422800000|2025-02-24 18:46:40|||||||||1
1740422810000|2025-02-24 18:46:50|||||||||14
1740422820000|2025-02-24 18:47:00|||||||||2
1740422840000|2025-02-24 18:47:20|||||||||21
1740422860000|2025-02-24 18:47:40|||||||||1
1740422870000|2025-02-24 18:47:50|||||||||24
1740422880000|2025-02-24 18:48:00|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|7
1740422900000|2025-02-24 18:48:20|4641.3|4635.3|4642.3|4636.3|4642.3|4636.3|4641.3|4635.3|15
1740422910000|2025-02-24 18:48:30|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|2
1740422920000|2025-02-24 18:48:40|4640.8|4634.8|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|2
1740422930000|2025-02-24 18:48:50|4640.8|4634.8|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|5
1740422940000|2025-02-24 18:49:00|||||||||9
1740422950000|2025-02-24 18:49:10|||||||||3
1740422960000|2025-02-24 18:49:20|4641.3|4635.3|4640.3|4634.3|4641.3|4635.3|4640.3|4634.3|7
1740422970000|2025-02-24 18:49:30|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4640.8|4634.8|5
1740422980000|2025-02-24 18:49:40|4640.3|4634.3|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|5
1740422990000|2025-02-24 18:49:50|4640.8|4634.8|4640.8|4634.8|4641.3|4635.3|4640.8|4634.8|360
1740423000000|2025-02-24 18:50:00|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|7
1740423010000|2025-02-24 18:50:10|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|19
1740423020000|2025-02-24 18:50:20|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|3
1740423030000|2025-02-24 18:50:30|4642.3|4636.3|4643.3|4637.3|4643.3|4637.3|4642.3|4636.3|12
1740423040000|2025-02-24 18:50:40|4642.3|4636.3|4642.8|4636.8|4642.8|4636.8|4642.3|4636.3|13
1740423050000|2025-02-24 18:50:50|4642.3|4636.3|4638.8|4632.8|4642.3|4636.3|4638.3|4632.3|13
1740423060000|2025-02-24 18:51:00|4638.3|4632.3|4640.3|4634.3|4640.3|4634.3|4638.3|4632.3|18
1740423070000|2025-02-24 18:51:10|||||||||2
1740423080000|2025-02-24 18:51:20|||||||||6
1740423100000|2025-02-24 18:51:40|4642.3|4636.3|4643.3|4637.3|4643.3|4637.3|4642.3|4636.3|21
1740423110000|2025-02-24 18:51:50|4643.8|4637.8|4643.3|4637.3|4643.8|4637.8|4643.3|4637.3|212
1740423120000|2025-02-24 18:52:00|||||||||1
1740423130000|2025-02-24 18:52:10|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|4642.3|4636.3|10
1740423140000|2025-02-24 18:52:20|4641.3|4635.3|4642.3|4636.3|4642.3|4636.3|4641.3|4635.3|6
1740423150000|2025-02-24 18:52:30|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|4641.3|4635.3|7
1740423160000|2025-02-24 18:52:40|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|17
1740423170000|2025-02-24 18:52:50|4640.8|4634.8|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|7
1740423180000|2025-02-24 18:53:00|4640.8|4634.8|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|1
1740423200000|2025-02-24 18:53:20|||||||||6
1740423210000|2025-02-24 18:53:30|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|11
1740423220000|2025-02-24 18:53:40|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|3
1740423230000|2025-02-24 18:53:50|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|2
1740423240000|2025-02-24 18:54:00|||||||||7
1740423250000|2025-02-24 18:54:10|4638.8|4632.8|4638.3|4632.3|4639.3|4633.3|4638.3|4632.3|14
1740423270000|2025-02-24 18:54:30|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|6
1740423280000|2025-02-24 18:54:40|4640.3|4634.3|4641.3|4635.3|4641.3|4635.3|4640.3|4634.3|62
1740423290000|2025-02-24 18:54:50|||||||||12
1740423300000|2025-02-24 18:55:00|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|18
1740423310000|2025-02-24 18:55:10|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|2
1740423320000|2025-02-24 18:55:20|||||||||28
1740423330000|2025-02-24 18:55:30|||||||||1
1740423340000|2025-02-24 18:55:40|4637.8|4631.8|4637.3|4631.3|4638.3|4632.3|4637.3|4631.3|11
1740423350000|2025-02-24 18:55:50|||||||||1
1740423360000|2025-02-24 18:56:00|4636.3|4630.3|4634.3|4628.3|4636.3|4630.3|4634.3|4628.3|28
1740423370000|2025-02-24 18:56:10|||||||||2
1740423380000|2025-02-24 18:56:20|4634.8|4628.8|4635.3|4629.3|4636.3|4630.3|4634.8|4628.8|10
1740423400000|2025-02-24 18:56:40|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4635.8|4629.8|10
1740423410000|2025-02-24 18:56:50|||||||||3
1740423420000|2025-02-24 18:57:00|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.8|4630.8|6
1740423430000|2025-02-24 18:57:10|||||||||1
1740423440000|2025-02-24 18:57:20|||||||||2
1740423450000|2025-02-24 18:57:30|||||||||1
1740423460000|2025-02-24 18:57:40|4635.3|4629.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|9
1740423470000|2025-02-24 18:57:50|4635.8|4629.8|4634.3|4628.3|4635.8|4629.8|4634.3|4628.3|37
1740423480000|2025-02-24 18:58:00|||||||||1
1740423490000|2025-02-24 18:58:10|4635.3|4629.3|4635.3|4629.3|4637.3|4631.3|4633.3|4627.3|21
1740423500000|2025-02-24 18:58:20|4634.8|4628.8|4634.3|4628.3|4634.8|4628.8|4634.3|4628.3|9
1740423510000|2025-02-24 18:58:30|4634.8|4628.8|4633.3|4627.3|4635.3|4629.3|4633.3|4627.3|7
1740423520000|2025-02-24 18:58:40|4634.8|4628.8|4635.3|4629.3|4635.3|4629.3|4634.8|4628.8|38
1740423530000|2025-02-24 18:58:50|4636.3|4630.3|4636.8|4630.8|4636.8|4630.8|4636.3|4630.3|30
1740423540000|2025-02-24 18:59:00|4636.3|4630.3|4639.3|4633.3|4639.3|4633.3|4636.3|4630.3|16
1740423550000|2025-02-24 18:59:10|4638.8|4632.8|4639.3|4633.3|4639.3|4633.3|4638.3|4632.3|5
1740423560000|2025-02-24 18:59:20|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|9
1740423570000|2025-02-24 18:59:30|4639.8|4633.8|4639.3|4633.3|4639.8|4633.8|4639.3|4633.3|37
1740423580000|2025-02-24 18:59:40|4639.8|4633.8|4641.3|4635.3|4642.3|4636.3|4639.8|4633.8|16
1740423590000|2025-02-24 18:59:50|4640.8|4634.8|4638.3|4632.3|4641.3|4635.3|4638.3|4632.3|29
1740423600000|2025-02-24 19:00:00|4637.3|4631.3|4638.3|4632.3|4638.8|4632.8|4637.3|4631.3|25
1740423610000|2025-02-24 19:00:10|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|1
1740423630000|2025-02-24 19:00:30|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|4638.3|4632.3|21
1740423640000|2025-02-24 19:00:40|4636.3|4630.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|9
1740423650000|2025-02-24 19:00:50|4636.3|4630.3|4635.3|4629.3|4636.3|4630.3|4635.3|4629.3|26
1740423660000|2025-02-24 19:01:00|4634.3|4628.3|4633.3|4627.3|4634.3|4628.3|4633.3|4627.3|104
1740423670000|2025-02-24 19:01:10|4632.3|4626.3|4629.3|4623.3|4632.3|4626.3|4628.8|4622.8|75
1740423680000|2025-02-24 19:01:20|4628.8|4622.8|4628.3|4622.3|4628.8|4622.8|4628.3|4622.3|103
1740423690000|2025-02-24 19:01:30|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|4627.8|4621.8|15
1740423700000|2025-02-24 19:01:40|4628.3|4622.3|4628.8|4622.8|4629.3|4623.3|4628.3|4622.3|20
1740423710000|2025-02-24 19:01:50|4629.3|4623.3|4628.8|4622.8|4629.3|4623.3|4628.8|4622.8|6
1740423720000|2025-02-24 19:02:00|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|10
1740423730000|2025-02-24 19:02:10|4630.3|4624.3|4631.3|4625.3|4631.8|4625.8|4630.3|4624.3|36
1740423740000|2025-02-24 19:02:20|4631.8|4625.8|4631.3|4625.3|4631.8|4625.8|4631.3|4625.3|34
1740423750000|2025-02-24 19:02:30|4631.8|4625.8|4632.8|4626.8|4633.3|4627.3|4631.8|4625.8|11
1740423760000|2025-02-24 19:02:40|4632.3|4626.3|4630.3|4624.3|4632.8|4626.8|4630.3|4624.3|24
1740423770000|2025-02-24 19:02:50|||||||||5
1740423780000|2025-02-24 19:03:00|4631.3|4625.3|4632.8|4626.8|4632.8|4626.8|4631.3|4625.3|103
1740423790000|2025-02-24 19:03:10|4633.3|4627.3|4631.3|4625.3|4633.3|4627.3|4631.3|4625.3|22
1740423800000|2025-02-24 19:03:20|4630.3|4624.3|4632.3|4626.3|4632.3|4626.3|4629.8|4623.8|19
1740423810000|2025-02-24 19:03:30|4633.3|4627.3|4633.8|4627.8|4634.3|4628.3|4632.3|4626.3|17
1740423820000|2025-02-24 19:03:40|4633.3|4627.3|4633.3|4627.3|4634.3|4628.3|4633.3|4627.3|9
1740423830000|2025-02-24 19:03:50|4632.8|4626.8|4633.3|4627.3|4633.3|4627.3|4632.3|4626.3|42
1740423840000|2025-02-24 19:04:00|4632.8|4626.8|4634.3|4628.3|4634.3|4628.3|4632.8|4626.8|8
1740423850000|2025-02-24 19:04:10|4633.3|4627.3|4633.8|4627.8|4633.8|4627.8|4633.3|4627.3|15
1740423860000|2025-02-24 19:04:20|4634.3|4628.3|4636.3|4630.3|4636.3|4630.3|4633.8|4627.8|57
1740423870000|2025-02-24 19:04:30|4635.8|4629.8|4637.3|4631.3|4637.8|4631.8|4635.3|4629.3|8
1740423880000|2025-02-24 19:04:40|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|13
1740423890000|2025-02-24 19:04:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|29
1740423900000|2025-02-24 19:05:00|4637.3|4631.3|4636.3|4630.3|4637.3|4631.3|4636.3|4630.3|7
1740423910000|2025-02-24 19:05:10|4635.3|4629.3|4634.8|4628.8|4635.3|4629.3|4634.3|4628.3|27
1740423920000|2025-02-24 19:05:20|4635.3|4629.3|4635.3|4629.3|4635.3|4629.3|4634.3|4628.3|22
1740423930000|2025-02-24 19:05:30|4636.3|4630.3|4636.3|4630.3|4636.8|4630.8|4635.3|4629.3|29
1740423940000|2025-02-24 19:05:40|4635.3|4629.3|4637.8|4631.8|4637.8|4631.8|4635.3|4629.3|10
1740423950000|2025-02-24 19:05:50|4638.3|4632.3|4637.3|4631.3|4639.3|4633.3|4637.3|4631.3|30
1740423960000|2025-02-24 19:06:00|4636.8|4630.8|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|4
1740423970000|2025-02-24 19:06:10|4636.8|4630.8|4637.3|4631.3|4638.3|4632.3|4636.8|4630.8|11
1740423980000|2025-02-24 19:06:20|4637.8|4631.8|4637.8|4631.8|4638.3|4632.3|4637.3|4631.3|9
1740423990000|2025-02-24 19:06:30|4638.3|4632.3|4638.8|4632.8|4639.3|4633.3|4638.3|4632.3|31
1740424000000|2025-02-24 19:06:40|4638.3|4632.3|4636.3|4630.3|4638.3|4632.3|4635.3|4629.3|24
1740424010000|2025-02-24 19:06:50|4635.8|4629.8|4635.3|4629.3|4635.8|4629.8|4635.3|4629.3|110
1740424020000|2025-02-24 19:07:00|4636.3|4630.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|68
1740424030000|2025-02-24 19:07:10|4636.3|4630.3|4637.8|4631.8|4637.8|4631.8|4636.3|4630.3|19
1740424040000|2025-02-24 19:07:20|4638.3|4632.3|4637.8|4631.8|4639.3|4633.3|4637.3|4631.3|28
1740424050000|2025-02-24 19:07:30|4638.3|4632.3|4639.3|4633.3|4639.3|4633.3|4638.3|4632.3|20
1740424060000|2025-02-24 19:07:40|4638.8|4632.8|4639.8|4633.8|4639.8|4633.8|4638.8|4632.8|18
1740424070000|2025-02-24 19:07:50|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|4640.3|4634.3|6
1740424080000|2025-02-24 19:08:00|4639.3|4633.3|4638.3|4632.3|4640.3|4634.3|4638.3|4632.3|21
1740424090000|2025-02-24 19:08:10|4637.8|4631.8|4638.3|4632.3|4638.3|4632.3|4636.8|4630.8|36
1740424100000|2025-02-24 19:08:20|4639.3|4633.3|4640.3|4634.3|4640.3|4634.3|4639.3|4633.3|62
1740424110000|2025-02-24 19:08:30|4639.8|4633.8|4639.8|4633.8|4640.3|4634.3|4639.3|4633.3|18
1740424120000|2025-02-24 19:08:40|4639.3|4633.3|4638.3|4632.3|4639.8|4633.8|4638.3|4632.3|26
1740424130000|2025-02-24 19:08:50|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|21
1740424140000|2025-02-24 19:09:00|4638.8|4632.8|4638.3|4632.3|4639.3|4633.3|4638.3|4632.3|27
1740424150000|2025-02-24 19:09:10|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|77
1740424160000|2025-02-24 19:09:20|4637.8|4631.8|4637.3|4631.3|4637.8|4631.8|4637.3|4631.3|17
1740424170000|2025-02-24 19:09:30|4636.8|4630.8|4635.3|4629.3|4636.8|4630.8|4634.8|4628.8|28
1740424180000|2025-02-24 19:09:40|4636.3|4630.3|4637.3|4631.3|4637.3|4631.3|4636.3|4630.3|19
1740424190000|2025-02-24 19:09:50|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|4636.8|4630.8|45
1740424200000|2025-02-24 19:10:00|4635.3|4629.3|4635.8|4629.8|4636.3|4630.3|4635.3|4629.3|36
1740424210000|2025-02-24 19:10:10|4635.3|4629.3|4635.8|4629.8|4635.8|4629.8|4635.3|4629.3|7
1740424220000|2025-02-24 19:10:20|4636.3|4630.3|4637.8|4631.8|4638.3|4632.3|4636.3|4630.3|47
1740424230000|2025-02-24 19:10:30|4637.3|4631.3|4637.8|4631.8|4637.8|4631.8|4637.3|4631.3|8
1740424240000|2025-02-24 19:10:40|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4
1740424250000|2025-02-24 19:10:50|4636.3|4630.3|4636.3|4630.3|4636.3|4630.3|4635.3|4629.3|15
1740424260000|2025-02-24 19:11:00|4635.3|4629.3|4633.8|4627.8|4635.3|4629.3|4633.8|4627.8|40
1740424270000|2025-02-24 19:11:10|4633.3|4627.3|4632.3|4626.3|4633.3|4627.3|4632.3|4626.3|6
1740424280000|2025-02-24 19:11:20|4631.3|4625.3|4632.3|4626.3|4632.3|4626.3|4631.3|4625.3|22
1740424290000|2025-02-24 19:11:30|4631.8|4625.8|4633.3|4627.3|4633.3|4627.3|4631.8|4625.8|39
1740424300000|2025-02-24 19:11:40|4632.8|4626.8|4634.3|4628.3|4634.3|4628.3|4632.8|4626.8|12
1740424310000|2025-02-24 19:11:50|4633.3|4627.3|4635.3|4629.3|4635.3|4629.3|4633.3|4627.3|40
1740424320000|2025-02-24 19:12:00|4635.8|4629.8|4636.8|4630.8|4636.8|4630.8|4635.8|4629.8|23
1740424330000|2025-02-24 19:12:10|4636.3|4630.3|4640.3|4634.3|4640.3|4634.3|4636.3|4630.3|144
1740424340000|2025-02-24 19:12:20|4639.3|4633.3|4639.3|4633.3|4640.3|4634.3|4639.3|4633.3|33
1740424350000|2025-02-24 19:12:30|4638.8|4632.8|4638.8|4632.8|4638.8|4632.8|4638.3|4632.3|19
1740424360000|2025-02-24 19:12:40|4638.3|4632.3|4638.3|4632.3|4639.3|4633.3|4638.3|4632.3|14
1740424370000|2025-02-24 19:12:50|4637.3|4631.3|4637.3|4631.3|4637.3|4631.3|4635.8|4629.8|150
1740424380000|2025-02-24 19:13:00|4637.8|4631.8|4642.3|4636.3|4644.3|4638.3|4637.8|4631.8|205
1740424390000|2025-02-24 19:13:10|4641.3|4635.3|4641.3|4635.3|4642.3|4636.3|4641.3|4635.3|85
1740424400000|2025-02-24 19:13:20|||||||||8
1740424410000|2025-02-24 19:13:30|4640.3|4634.3|4640.3|4634.3|4640.8|4634.8|4640.3|4634.3|17
1740424420000|2025-02-24 19:13:40|4639.8|4633.8|4640.3|4634.3|4640.3|4634.3|4639.3|4633.3|15
1740424430000|2025-02-24 19:13:50|4639.3|4633.3|4639.3|4633.3|4639.3|4633.3|4638.8|4632.8|11
1740424440000|2025-02-24 19:14:00|4640.3|4634.3|4634.3|4628.3|4640.3|4634.3|4634.3|4628.3|124
1740424450000|2025-02-24 19:14:10|4633.8|4627.8|4634.3|4628.3|4634.3|4628.3|4633.3|4627.3|113
1740424460000|2025-02-24 19:14:20|4632.3|4626.3|4632.3|4626.3|4633.3|4627.3|4632.3|4626.3|200
1740424470000|2025-02-24 19:14:30|4631.8|4625.8|4631.3|4625.3|4632.3|4626.3|4630.8|4624.8|317
1740424480000|2025-02-24 19:14:40|4630.8|4624.8|4630.3|4624.3|4632.3|4626.3|4630.3|4624.3|255
1740424490000|2025-02-24 19:14:50|4632.3|4626.3|4633.3|4627.3|4633.3|4627.3|4631.8|4625.8|150
1740424500000|2025-02-24 19:15:00|4633.8|4627.8|4632.8|4626.8|4634.3|4628.3|4632.8|4626.8|45
1740424510000|2025-02-24 19:15:10|4632.3|4626.3|4631.3|4625.3|4632.3|4626.3|4631.3|4625.3|4
1740424520000|2025-02-24 19:15:20|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|23
1740424530000|2025-02-24 19:15:30|4631.3|4625.3|4631.3|4625.3|4631.8|4625.8|4631.3|4625.3|64
1740424540000|2025-02-24 19:15:40|4632.3|4626.3|4631.3|4625.3|4632.3|4626.3|4631.3|4625.3|87
1740424550000|2025-02-24 19:15:50|4630.8|4624.8|4627.8|4621.8|4630.8|4624.8|4627.8|4621.8|123
1740424560000|2025-02-24 19:16:00|4626.3|4620.3|4629.8|4623.8|4629.8|4623.8|4626.3|4620.3|125
1740424570000|2025-02-24 19:16:10|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|4629.3|4623.3|62
1740424580000|2025-02-24 19:16:20|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|4630.3|4624.3|13
1740424590000|2025-02-24 19:16:30|4630.8|4624.8|4631.3|4625.3|4631.3|4625.3|4630.8|4624.8|11
1740424600000|2025-02-24 19:16:40|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|12
1740424610000|2025-02-24 19:16:50|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|4631.3|4625.3|12
1740424620000|2025-02-24 19:17:00|4631.8|4625.8|4632.3|4626.3|4632.3|4626.3|4631.8|4625.8|26
1740424630000|2025-02-24 19:17:10|4632.8|4626.8|4632.8|4626.8|4632.8|4626.8|4632.3|4626.3|81
1740424650000|2025-02-24 19:17:30|4632.3|4626.3|4631.3|4625.3|4632.3|4626.3|4631.3|4625.3|2
1740424660000|2025-02-24 19:17:40|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|4632.3|4626.3|2
1740424670000|2025-02-24 19:17:50|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|11
1740424680000|2025-02-24 19:18:00|4631.3|4625.3|4632.3|4626.3|4632.3|4626.3|4631.3|4625.3|7
1740424690000|2025-02-24 19:18:10|4632.8|4626.8|4632.3|4626.3|4632.8|4626.8|4632.3|4626.3|59
1740424700000|2025-02-24 19:18:20|||||||||2
1740424710000|2025-02-24 19:18:30|4632.8|4626.8|4631.3|4625.3|4632.8|4626.8|4631.3|4625.3|114
1740424720000|2025-02-24 19:18:40|4631.8|4625.8|4631.3|4625.3|4631.8|4625.8|4631.3|4625.3|1
1740424730000|2025-02-24 19:18:50|4631.8|4625.8|4631.8|4625.8|4631.8|4625.8|4631.3|4625.3|1
1740424740000|2025-02-24 19:19:00|4631.3|4625.3|4634.8|4628.8|4634.8|4628.8|4631.3|4625.3|21
1740424750000|2025-02-24 19:19:10|4634.3|4628.3|4633.8|4627.8|4634.3|4628.3|4633.8|4627.8|7
1740424760000|2025-02-24 19:19:20|4633.3|4627.3|4632.8|4626.8|4633.3|4627.3|4632.8|4626.8|2
1740424770000|2025-02-24 19:19:30|4633.3|4627.3|4633.8|4627.8|4633.8|4627.8|4632.8|4626.8|24
1740424780000|2025-02-24 19:19:40|4631.3|4625.3|4632.3|4626.3|4632.3|4626.3|4631.3|4625.3|44
1740424790000|2025-02-24 19:19:50|4631.8|4625.8|4633.8|4627.8|4633.8|4627.8|4631.8|4625.8|11
1740445200000|2025-02-25 01:00:00|4653.5|4647.5|4657|4651|4659|4653|4651|4645|24
1740445210000|2025-02-25 01:00:10|4658|4652|4657|4651|4658|4652|4652|4646|137
1740445220000|2025-02-25 01:00:20|4657.5|4651.5|4666|4660|4666|4660|4654|4648|19
1740445230000|2025-02-25 01:00:30|4665.5|4659.5|4664.5|4658.5|4666|4660|4664|4658|12
1740445240000|2025-02-25 01:00:40|4664|4658|4662|4656|4664|4658|4661.5|4655.5|7
1740445250000|2025-02-25 01:00:50|4661|4655|4655.5|4649.5|4662|4656|4655.5|4649.5|11
1740445260000|2025-02-25 01:01:00|4654|4648|4650.5|4644.5|4654|4648|4650|4644|32
1740445270000|2025-02-25 01:01:10|4650|4644|4648.5|4642.5|4651|4645|4648|4642|19
1740445280000|2025-02-25 01:01:20|4648|4642|4645|4639|4648|4642|4644|4638|33
1740445290000|2025-02-25 01:01:30|4644.5|4638.5|4646|4640|4648|4642|4644.5|4638.5|49
1740445300000|2025-02-25 01:01:40|4645|4639|4644|4638|4645|4639|4644|4638|4
1740445310000|2025-02-25 01:01:50|4644.5|4638.5|4644|4638|4644.5|4638.5|4642|4636|10
1740445320000|2025-02-25 01:02:00|4644.5|4638.5|4644|4638|4645|4639|4644|4638|1
1740445330000|2025-02-25 01:02:10|4648|4642|4646.5|4640.5|4648|4642|4646.5|4640.5|9
1740445340000|2025-02-25 01:02:20|4643.5|4637.5|4642|4636|4643.5|4637.5|4642|4636|30
1740445350000|2025-02-25 01:02:30|4642.5|4636.5|4643|4637|4643|4637|4642|4636|20
1740445360000|2025-02-25 01:02:40|4642.5|4636.5|4642|4636|4642.5|4636.5|4642|4636|12
1740445370000|2025-02-25 01:02:50|4643|4637|4642|4636|4643|4637|4642|4636|22
1740445380000|2025-02-25 01:03:00|4641.5|4635.5|4643|4637|4643|4637|4641.5|4635.5|37
1740445390000|2025-02-25 01:03:10|4642.5|4636.5|4642|4636|4643|4637|4641.5|4635.5|2
1740445400000|2025-02-25 01:03:20|4639|4633|4639|4633|4640|4634|4638|4632|44
1740445410000|2025-02-25 01:03:30|4639.5|4633.5|4640|4634|4640.5|4634.5|4639.5|4633.5|3
1740445420000|2025-02-25 01:03:40|4641|4635|4643|4637|4643.5|4637.5|4640.5|4634.5|12
1740445430000|2025-02-25 01:03:50|4644|4638|4644.5|4638.5|4644.5|4638.5|4644|4638|331
1740445440000|2025-02-25 01:04:00|4645.5|4639.5|4640.5|4634.5|4645.5|4639.5|4639|4633|14
1740445450000|2025-02-25 01:04:10|4640|4634|4646|4640|4647|4641|4640|4634|9
1740445460000|2025-02-25 01:04:20|4647|4641|4648|4642|4648|4642|4647|4641|2
1740445470000|2025-02-25 01:04:30|4647.5|4641.5|4646.5|4640.5|4647.5|4641.5|4646|4640|1
1740445480000|2025-02-25 01:04:40|4647|4641|4647.5|4641.5|4647.5|4641.5|4646.5|4640.5|1
1740445490000|2025-02-25 01:04:50|4648|4642|4648|4642|4648|4642|4648|4642|0
1740445500000|2025-02-25 01:05:00|4647|4641|4646|4640|4647|4641|4645.5|4639.5|3
1740445510000|2025-02-25 01:05:10|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|0
1740445520000|2025-02-25 01:05:20|4644.5|4638.5|4644|4638|4644.5|4638.5|4644|4638|1
1740445530000|2025-02-25 01:05:30|4645|4639|4645|4639|4645|4639|4645|4639|1
1740445540000|2025-02-25 01:05:40|4645.5|4639.5|4646|4640|4646|4640|4645.5|4639.5|0
1740445550000|2025-02-25 01:05:50|4646.5|4640.5|4647.5|4641.5|4647.5|4641.5|4646.5|4640.5|3
1740445560000|2025-02-25 01:06:00|4647|4641|4647|4641|4647|4641|4647|4641|0
1740445570000|2025-02-25 01:06:10|4647.5|4641.5|4651.5|4645.5|4653.5|4647.5|4647|4641|91
1740445580000|2025-02-25 01:06:20|4651|4645|4651.5|4645.5|4652.5|4646.5|4651|4645|57
1740445590000|2025-02-25 01:06:30|4651|4645|4651|4645|4651|4645|4651|4645|0
1740445600000|2025-02-25 01:06:40|4650|4644|4651|4645|4651|4645|4650|4644|54
1740445610000|2025-02-25 01:06:50|4651.5|4645.5|4652|4646|4652|4646|4651.5|4645.5|0
1740445620000|2025-02-25 01:07:00|4651|4645|4651|4645|4651|4645|4651|4645|0
1740445640000|2025-02-25 01:07:20|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1740445660000|2025-02-25 01:07:40|4650|4644|4650|4644|4650|4644|4650|4644|2
1740445670000|2025-02-25 01:07:50|4649.5|4643.5|4648|4642|4649.5|4643.5|4648|4642|3
1740445680000|2025-02-25 01:08:00|4650|4644|4654|4648|4654|4648|4650|4644|34
1740445700000|2025-02-25 01:08:20|4653.5|4647.5|4650|4644|4653.5|4647.5|4650|4644|1
1740445710000|2025-02-25 01:08:30|4649.5|4643.5|4649.5|4643.5|4650|4644|4649.5|4643.5|0
1740445720000|2025-02-25 01:08:40|4650|4644|4650|4644|4650|4644|4650|4644|0
1740445740000|2025-02-25 01:09:00|4649.5|4643.5|4649|4643|4649.5|4643.5|4649|4643|1
1740445750000|2025-02-25 01:09:10|4648|4642|4649|4643|4649|4643|4647|4641|37
1740445760000|2025-02-25 01:09:20|4648|4642|4649|4643|4649|4643|4648|4642|1
1740445770000|2025-02-25 01:09:30|4648.5|4642.5|4648|4642|4648.5|4642.5|4648|4642|0
1740445780000|2025-02-25 01:09:40|4647.5|4641.5|4647|4641|4647.5|4641.5|4647|4641|0
1740445790000|2025-02-25 01:09:50|4647.5|4641.5|4647|4641|4647.5|4641.5|4647|4641|3
1740445810000|2025-02-25 01:10:10|4648|4642|4648.5|4642.5|4649|4643|4648|4642|8
1740445820000|2025-02-25 01:10:20|4647.5|4641.5|4647|4641|4647.5|4641.5|4647|4641|1
1740445840000|2025-02-25 01:10:40|4647.5|4641.5|4647|4641|4647.5|4641.5|4647|4641|1
1740445850000|2025-02-25 01:10:50|4646|4640|4646|4640|4646|4640|4646|4640|0
1740445860000|2025-02-25 01:11:00|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1740445870000|2025-02-25 01:11:10|4646|4640|4646|4640|4646.5|4640.5|4646|4640|0
1740445880000|2025-02-25 01:11:20|4646.5|4640.5|4646|4640|4646.5|4640.5|4646|4640|1
1740445890000|2025-02-25 01:11:30|4645.5|4639.5|4644|4638|4645.5|4639.5|4644|4638|0
1740445900000|2025-02-25 01:11:40|4644.5|4638.5|4645|4639|4645|4639|4644.5|4638.5|2
1740445920000|2025-02-25 01:12:00|4646|4640|4645.5|4639.5|4646|4640|4645.5|4639.5|1
1740445930000|2025-02-25 01:12:10|4646|4640|4645.5|4639.5|4646|4640|4645.5|4639.5|2
1740445940000|2025-02-25 01:12:20|4645|4639|4644.5|4638.5|4645.5|4639.5|4644|4638|5
1740445950000|2025-02-25 01:12:30|4644|4638|4644|4638|4644|4638|4644|4638|0
1740445960000|2025-02-25 01:12:40|4643.5|4637.5|4644|4638|4644.5|4638.5|4643.5|4637.5|1
1740445980000|2025-02-25 01:13:00|4643.5|4637.5|4646|4640|4646|4640|4643.5|4637.5|34
1740445990000|2025-02-25 01:13:10|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1740446000000|2025-02-25 01:13:20|4646|4640|4646.5|4640.5|4646.5|4640.5|4646|4640|0
1740446010000|2025-02-25 01:13:30|4646|4640|4646.5|4640.5|4646.5|4640.5|4646|4640|0
1740446020000|2025-02-25 01:13:40|4646|4640|4646|4640|4646|4640|4646|4640|0
1740446030000|2025-02-25 01:13:50|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|1
1740446040000|2025-02-25 01:14:00|4643.5|4637.5|4644|4638|4644|4638|4643.5|4637.5|17
1740446050000|2025-02-25 01:14:10|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|4644.5|4638.5|1
1740446060000|2025-02-25 01:14:20|4644|4638|4644|4638|4644|4638|4644|4638|0
1740446100000|2025-02-25 01:15:00|4644.5|4638.5|4645|4639|4645|4639|4644.5|4638.5|0
1740446110000|2025-02-25 01:15:10|||||||||1
1740446120000|2025-02-25 01:15:20|4644.5|4638.5|4645|4639|4645|4639|4644.5|4638.5|0
1740446130000|2025-02-25 01:15:30|4645.5|4639.5|4647|4641|4647|4641|4645.5|4639.5|3
1740446140000|2025-02-25 01:15:40|4647.5|4641.5|4647|4641|4647.5|4641.5|4646.5|4640.5|1
1740446150000|2025-02-25 01:15:50|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|4647.5|4641.5|0
1740446160000|2025-02-25 01:16:00|4646|4640|4646|4640|4646|4640|4646|4640|2
1740446190000|2025-02-25 01:16:30|||||||||6
1740446210000|2025-02-25 01:16:50|4645.5|4639.5|4646|4640|4646|4640|4643.5|4637.5|9
1740446220000|2025-02-25 01:17:00|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1740446230000|2025-02-25 01:17:10|4646|4640|4646|4640|4646|4640|4646|4640|0
1740446250000|2025-02-25 01:17:30|4647|4641|4647|4641|4647|4641|4647|4641|4
1740446260000|2025-02-25 01:17:40|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|0
1740446270000|2025-02-25 01:17:50|4646|4640|4646|4640|4646|4640|4646|4640|0
1740446280000|2025-02-25 01:18:00|4647|4641|4647.5|4641.5|4647.5|4641.5|4647|4641|1
1740446300000|2025-02-25 01:18:20|4647|4641|4646|4640|4647|4641|4646|4640|10
1740446310000|2025-02-25 01:18:30|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|7
1740446330000|2025-02-25 01:18:50|4647|4641|4647|4641|4647|4641|4647|4641|0
1740446340000|2025-02-25 01:19:00|4647.5|4641.5|4646.5|4640.5|4647.5|4641.5|4646.5|4640.5|9
1740446360000|2025-02-25 01:19:20|4646|4640|4646|4640|4646|4640|4646|4640|0
1740446370000|2025-02-25 01:19:30|4646.5|4640.5|4647|4641|4647|4641|4646.5|4640.5|7
1740446380000|2025-02-25 01:19:40|4648|4642|4647.5|4641.5|4648|4642|4647.5|4641.5|0
1740446390000|2025-02-25 01:19:50|4648|4642|4648|4642|4648|4642|4646|4640|104
1740446400000|2025-02-25 01:20:00|4647.5|4641.5|4648|4642|4648|4642|4647.5|4641.5|0
1740446420000|2025-02-25 01:20:20|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|0
1740446450000|2025-02-25 01:20:50|4649|4643|4649|4643|4649|4643|4649|4643|5
1740446460000|2025-02-25 01:21:00|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|20
1740446480000|2025-02-25 01:21:20|||||||||7
1740446490000|2025-02-25 01:21:30|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|3
1740446500000|2025-02-25 01:21:40|4650|4644|4650|4644|4650|4644|4650|4644|1
1740446510000|2025-02-25 01:21:50|4650.5|4644.5|4649|4643|4650.5|4644.5|4649|4643|2
1740446520000|2025-02-25 01:22:00|4649.5|4643.5|4651.5|4645.5|4651.5|4645.5|4649|4643|8
1740446530000|2025-02-25 01:22:10|4652|4646|4652|4646|4652.5|4646.5|4652|4646|2
1740446540000|2025-02-25 01:22:20|4651|4645|4652|4646|4652|4646|4651|4645|32
1740446550000|2025-02-25 01:22:30|4651.5|4645.5|4651|4645|4651.5|4645.5|4651|4645|1
1740446560000|2025-02-25 01:22:40|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|4650.5|4644.5|0
1740446580000|2025-02-25 01:23:00|4650|4644|4649.5|4643.5|4650|4644|4649|4643|1
1740446590000|2025-02-25 01:23:10|4649|4643|4649.5|4643.5|4649.5|4643.5|4649|4643|1
1740446600000|2025-02-25 01:23:20|4649|4643|4650|4644|4651|4645|4649|4643|2
1740446610000|2025-02-25 01:23:30|||||||||3
1740446620000|2025-02-25 01:23:40|4649|4643|4649|4643|4649|4643|4649|4643|0
1740446630000|2025-02-25 01:23:50|4650|4644|4649|4643|4650|4644|4649|4643|0
1740446640000|2025-02-25 01:24:00|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|4648.5|4642.5|15
1740446690000|2025-02-25 01:24:50|4646|4640|4646|4640|4646|4640|4646|4640|6
1740446740000|2025-02-25 01:25:40|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|4646.5|4640.5|1
1740446760000|2025-02-25 01:26:00|4646|4640|4646|4640|4646|4640|4646|4640|2
1740446770000|2025-02-25 01:26:10|4646.5|4640.5|4646|4640|4646.5|4640.5|4646|4640|6
1740446780000|2025-02-25 01:26:20|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|4645.5|4639.5|0
1740446790000|2025-02-25 01:26:30|4645|4639|4645.5|4639.5|4645.5|4639.5|4645|4639|0
1740446800000|2025-02-25 01:26:40|||||||||1
1740446840000|2025-02-25 01:27:20|4646|4640|4645|4639|4646|4640|4645|4639|2
1740446850000|2025-02-25 01:27:30|4644|4638|4644|4638|4644|4638|4644|4638|0
1740446860000|2025-02-25 01:27:40|4644.5|4638.5|4644|4638|4645|4639|4644|4638|0
1740446870000|2025-02-25 01:27:50|4644.5|4638.5|4645|4639|4645|4639|4644.5|4638.5|0
1740446880000|2025-02-25 01:28:00|4645.5|4639.5|4645.5|4639.5|4646|4640|4645.5|4639.5|0
1740446890000|2025-02-25 01:28:10|4646|4640|4646|4640|4646|4640|4646|4640|0
1740446910000|2025-02-25 01:28:30|4646.5|4640.5|4647|4641|4647|4641|4646.5|4640.5|0
1740446940000|2025-02-25 01:29:00|4648.5|4642.5|4650.5|4644.5|4650.5|4644.5|4648|4642|3
1740446950000|2025-02-25 01:29:10|4649.5|4643.5|4649|4643|4649.5|4643.5|4649|4643|5
1740446960000|2025-02-25 01:29:20|||||||||4
1740446980000|2025-02-25 01:29:40|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|4649.5|4643.5|0
1740446990000|2025-02-25 01:29:50|4649|4643|4649|4643|4649|4643|4649|4643|0
1740447000000|2025-02-25 01:30:00|4650.5|4644.5|4650|4644|4650.5|4644.5|4650|4644|3
1740447010000|2025-02-25 01:30:10|4650.5|4644.5|4652|4646|4652|4646|4650.5|4644.5|1
1740447030000|2025-02-25 01:30:30|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|5
1740447040000|2025-02-25 01:30:40|4654|4648|4654|4648|4654|4648|4654|4648|1
1740447060000|2025-02-25 01:31:00|4652.5|4646.5|4654|4648|4654|4648|4652.5|4646.5|2
1740447070000|2025-02-25 01:31:10|4654.5|4648.5|4655.5|4649.5|4655.5|4649.5|4654.5|4648.5|5
1740447080000|2025-02-25 01:31:20|4654.5|4648.5|4657.5|4651.5|4657.5|4651.5|4654.5|4648.5|20
1740447090000|2025-02-25 01:31:30|4658.5|4652.5|4658|4652|4658.5|4652.5|4658|4652|10
1740447100000|2025-02-25 01:31:40|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|0
1740447110000|2025-02-25 01:31:50|4659|4653|4658|4652|4659.5|4653.5|4658|4652|4
1740447120000|2025-02-25 01:32:00|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|0
1740447130000|2025-02-25 01:32:10|4658|4652|4658|4652|4658|4652|4657.5|4651.5|7
1740447140000|2025-02-25 01:32:20|4658.5|4652.5|4659.5|4653.5|4659.5|4653.5|4658.5|4652.5|7
1740447150000|2025-02-25 01:32:30|4659|4653|4659|4653|4659|4653|4659|4653|1
1740447160000|2025-02-25 01:32:40|4658.5|4652.5|4658.5|4652.5|4658.5|4652.5|4658|4652|0
1740447180000|2025-02-25 01:33:00|4658|4652|4658|4652|4658|4652|4658|4652|0
1740447220000|2025-02-25 01:33:40|4657.5|4651.5|4658|4652|4658|4652|4657.5|4651.5|1
1740447230000|2025-02-25 01:33:50|4657.5|4651.5|4660|4654|4660|4654|4657.5|4651.5|3
1740447240000|2025-02-25 01:34:00|4660.5|4654.5|4661.5|4655.5|4661.5|4655.5|4660.5|4654.5|2
1740447250000|2025-02-25 01:34:10|4661|4655|4661.5|4655.5|4661.5|4655.5|4661|4655|2
1740447260000|2025-02-25 01:34:20|4660.5|4654.5|4659.5|4653.5|4660.5|4654.5|4659.5|4653.5|3
1740447270000|2025-02-25 01:34:30|4660|4654|4659.5|4653.5|4660|4654|4659.5|4653.5|1
1740447290000|2025-02-25 01:34:50|4661|4655|4660.5|4654.5|4661|4655|4660.5|4654.5|3
1740447300000|2025-02-25 01:35:00|4660|4654|4660|4654|4660|4654|4660|4654|0
1740447310000|2025-02-25 01:35:10|4659.5|4653.5|4659|4653|4659.5|4653.5|4659|4653|0
1740447340000|2025-02-25 01:35:40|4659.5|4653.5|4659.5|4653.5|4660|4654|4658.5|4652.5|2
1740447350000|2025-02-25 01:35:50|4659|4653|4659|4653|4659|4653|4659|4653|0
1740447380000|2025-02-25 01:36:20|4658|4652|4658|4652|4658|4652|4658|4652|3
1740447390000|2025-02-25 01:36:30|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|4657.5|4651.5|2
1740447400000|2025-02-25 01:36:40|||||||||1
1740447420000|2025-02-25 01:37:00|4655|4649|4654.5|4648.5|4655|4649|4654.5|4648.5|2
1740447430000|2025-02-25 01:37:10|4654|4648|4653.5|4647.5|4654|4648|4653.5|4647.5|4
1740447440000|2025-02-25 01:37:20|4654|4648|4654.5|4648.5|4654.5|4648.5|4654|4648|2
1740447450000|2025-02-25 01:37:30|4655|4649|4655.5|4649.5|4655.5|4649.5|4655|4649|1
1740447490000|2025-02-25 01:38:10|||||||||7
1740447500000|2025-02-25 01:38:20|4656.5|4650.5|4655.5|4649.5|4656.5|4650.5|4655.5|4649.5|4
1740447510000|2025-02-25 01:38:30|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|2
1740447520000|2025-02-25 01:38:40|4653|4647|4653|4647|4653|4647|4653|4647|1
1740447530000|2025-02-25 01:38:50|4652.5|4646.5|4653|4647|4653|4647|4652.5|4646.5|0
1740447540000|2025-02-25 01:39:00|4653.5|4647.5|4655|4649|4655|4649|4653.5|4647.5|3
1740447570000|2025-02-25 01:39:30|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|4655.5|4649.5|0
1740447580000|2025-02-25 01:39:40|4655|4649|4655.5|4649.5|4655.5|4649.5|4655|4649|0
1740447590000|2025-02-25 01:39:50|4655|4649|4655.5|4649.5|4655.5|4649.5|4655|4649|0
1740447640000|2025-02-25 01:40:40|4655|4649|4655.5|4649.5|4655.5|4649.5|4655|4649|1
1740447650000|2025-02-25 01:40:50|4654.5|4648.5|4654|4648|4654.5|4648.5|4654|4648|4
1740447670000|2025-02-25 01:41:10|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|0
1740447680000|2025-02-25 01:41:20|4655|4649|4655|4649|4655|4649|4655|4649|1
1740447690000|2025-02-25 01:41:30|4654.5|4648.5|4655|4649|4655|4649|4654.5|4648.5|0
1740447700000|2025-02-25 01:41:40|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|4654.5|4648.5|0
1740447720000|2025-02-25 01:42:00|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4653.5|4647.5|4
1740447740000|2025-02-25 01:42:20|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|1
1740447780000|2025-02-25 01:43:00|4652|4646|4652|4646|4652|4646|4652|4646|3
1740447800000|2025-02-25 01:43:20|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|0
1740447820000|2025-02-25 01:43:40|4653|4647|4653|4647|4653|4647|4653|4647|2
1740447840000|2025-02-25 01:44:00|4652.5|4646.5|4653.1|4647.1|4653.1|4647.1|4652.5|4646.5|1
1740447850000|2025-02-25 01:44:10|4653|4647|4653|4647|4653|4647|4653|4647|0
1740447880000|2025-02-25 01:44:40|4652.5|4646.5|4652|4646|4652.5|4646.5|4651.5|4645.5|1
1740447890000|2025-02-25 01:44:50|4652.1|4646.1|4655|4649|4655|4649|4652.1|4646.1|4
1740447910000|2025-02-25 01:45:10|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|4652.5|4646.5|6
1740447920000|2025-02-25 01:45:20|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|0
1740447930000|2025-02-25 01:45:30|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|4651.6|4645.6|0
1740447940000|2025-02-25 01:45:40|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|4651.5|4645.5|0
1740447950000|2025-02-25 01:45:50|4651.6|4645.6|4652.1|4646.1|4652.1|4646.1|4651.6|4645.6|0
1740448000000|2025-02-25 01:46:40|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|4652.6|4646.6|0
1740448010000|2025-02-25 01:46:50|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|4653.1|4647.1|1
1740448040000|2025-02-25 01:47:20|4653.6|4647.6|4654.1|4648.1|4654.6|4648.6|4653.1|4647.1|3
1740448050000|2025-02-25 01:47:30|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|4654.6|4648.6|0
1740448060000|2025-02-25 01:47:40|4654.1|4648.1|4653.6|4647.6|4654.1|4648.1|4653.6|4647.6|1
1740448070000|2025-02-25 01:47:50|4654.1|4648.1|4654.6|4648.6|4654.6|4648.6|4654.1|4648.1|0
1740448080000|2025-02-25 01:48:00|4655.6|4649.6|4656.1|4650.1|4656.1|4650.1|4655.6|4649.6|3
1740448090000|2025-02-25 01:48:10|4655.6|4649.6|4655.6|4649.6|4655.6|4649.6|4654.6|4648.6|0
1740448100000|2025-02-25 01:48:20|4654.6|4648.6|4655.6|4649.6|4655.6|4649.6|4654.6|4648.6|0
1740448110000|2025-02-25 01:48:30|4656.1|4650.1|4655.1|4649.1|4656.1|4650.1|4655.1|4649.1|0
1740448130000|2025-02-25 01:48:50|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|0
1740448140000|2025-02-25 01:49:00|4657.1|4651.1|4657.1|4651.1|4658.1|4652.1|4657.1|4651.1|4
1740448150000|2025-02-25 01:49:10|4656.6|4650.6|4656.1|4650.1|4656.6|4650.6|4656.1|4650.1|1
1740448180000|2025-02-25 01:49:40|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|0
1740448210000|2025-02-25 01:50:10|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|2
1740448240000|2025-02-25 01:50:40|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|4655.1|4649.1|3
1740448260000|2025-02-25 01:51:00|||||||||1
1740448280000|2025-02-25 01:51:20|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|0
1740448340000|2025-02-25 01:52:20|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|0
1740448350000|2025-02-25 01:52:30|4657.1|4651.1|4656.6|4650.6|4657.1|4651.1|4656.6|4650.6|0
1740448360000|2025-02-25 01:52:40|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|0
1740448370000|2025-02-25 01:52:50|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|4656.6|4650.6|0
1740448390000|2025-02-25 01:53:10|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|1
1740448400000|2025-02-25 01:53:20|4657.1|4651.1|4658.1|4652.1|4658.1|4652.1|4657.1|4651.1|0
1740448410000|2025-02-25 01:53:30|4657.6|4651.6|4658.1|4652.1|4658.1|4652.1|4657.6|4651.6|0
1740448430000|2025-02-25 01:53:50|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|0
1740448440000|2025-02-25 01:54:00|4658.1|4652.1|4658.6|4652.6|4658.6|4652.6|4658.1|4652.1|0
1740448450000|2025-02-25 01:54:10|4659.1|4653.1|4658.6|4652.6|4659.1|4653.1|4658.6|4652.6|2
1740448460000|2025-02-25 01:54:20|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|3
1740448480000|2025-02-25 01:54:40|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|0
1740448490000|2025-02-25 01:54:50|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|0
1740448500000|2025-02-25 01:55:00|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|0
1740448510000|2025-02-25 01:55:10|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1740448530000|2025-02-25 01:55:30|4658.1|4652.1|4658.6|4652.6|4658.6|4652.6|4658.1|4652.1|1
1740448590000|2025-02-25 01:56:30|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|4659.1|4653.1|1
1740448610000|2025-02-25 01:56:50|4658.6|4652.6|4659.1|4653.1|4659.1|4653.1|4658.6|4652.6|0
1740448620000|2025-02-25 01:57:00|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1740448630000|2025-02-25 01:57:10|4659.1|4653.1|4658.6|4652.6|4659.1|4653.1|4658.6|4652.6|0
1740448660000|2025-02-25 01:57:40|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|1
1740448690000|2025-02-25 01:58:10|4657.6|4651.6|4657.1|4651.1|4657.6|4651.6|4657.1|4651.1|0
1740448700000|2025-02-25 01:58:20|4656.6|4650.6|4657.1|4651.1|4657.1|4651.1|4656.1|4650.1|0
1740448710000|2025-02-25 01:58:30|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|4656.1|4650.1|3
1740448720000|2025-02-25 01:58:40|4656.6|4650.6|4657.1|4651.1|4657.1|4651.1|4656.6|4650.6|0
1740448770000|2025-02-25 01:59:30|4657.6|4651.6|4657.1|4651.1|4657.6|4651.6|4657.1|4651.1|0
1740448790000|2025-02-25 01:59:50|4657.6|4651.6|4658.1|4652.1|4659.1|4653.1|4657.6|4651.6|5
1740448800000|2025-02-25 02:00:00|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1740448810000|2025-02-25 02:00:10|4659.1|4653.1|4659.6|4653.6|4659.6|4653.6|4659.1|4653.1|0
1740448820000|2025-02-25 02:00:20|4659.1|4653.1|4659.6|4653.6|4659.6|4653.6|4659.1|4653.1|0
1740448830000|2025-02-25 02:00:30|4659.1|4653.1|4659.6|4653.6|4659.6|4653.6|4659.1|4653.1|0
1740448860000|2025-02-25 02:01:00|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|2
1740448870000|2025-02-25 02:01:10|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4
1740448890000|2025-02-25 02:01:30|4664.1|4658.1|4663.6|4657.6|4664.1|4658.1|4663.6|4657.6|12
1740448900000|2025-02-25 02:01:40|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|2
1740448910000|2025-02-25 02:01:50|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1740448920000|2025-02-25 02:02:00|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|1
1740448930000|2025-02-25 02:02:10|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|0
1740448940000|2025-02-25 02:02:20|4661.1|4655.1|4661.6|4655.6|4661.6|4655.6|4661.1|4655.1|0
1740448950000|2025-02-25 02:02:30|4662.1|4656.1|4662.6|4656.6|4662.6|4656.6|4662.1|4656.1|0
1740448960000|2025-02-25 02:02:40|4662.1|4656.1|4663.1|4657.1|4663.1|4657.1|4662.1|4656.1|0
1740448970000|2025-02-25 02:02:50|4663.6|4657.6|4663.1|4657.1|4663.6|4657.6|4663.1|4657.1|0
1740448980000|2025-02-25 02:03:00|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|0
1740448990000|2025-02-25 02:03:10|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1740449000000|2025-02-25 02:03:20|4663.6|4657.6|4663.1|4657.1|4663.6|4657.6|4663.1|4657.1|0
1740449010000|2025-02-25 02:03:30|4666.1|4660.1|4665.1|4659.1|4666.1|4660.1|4665.1|4659.1|25
1740449020000|2025-02-25 02:03:40|4664.6|4658.6|4664.1|4658.1|4664.6|4658.6|4664.1|4658.1|1
1740449040000|2025-02-25 02:04:00|4663.6|4657.6|4664.1|4658.1|4664.1|4658.1|4663.6|4657.6|0
1740449070000|2025-02-25 02:04:30|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|0
1740449090000|2025-02-25 02:04:50|4665.1|4659.1|4666.1|4660.1|4666.1|4660.1|4665.1|4659.1|25
1740449100000|2025-02-25 02:05:00|||||||||1
1740449110000|2025-02-25 02:05:10|4665.6|4659.6|4664.1|4658.1|4665.6|4659.6|4663.1|4657.1|2
1740449130000|2025-02-25 02:05:30|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|1
1740449170000|2025-02-25 02:06:10|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|4665.6|4659.6|0
1740449190000|2025-02-25 02:06:30|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|1
1740449200000|2025-02-25 02:06:40|4664.6|4658.6|4663.1|4657.1|4664.6|4658.6|4663.1|4657.1|0
1740449210000|2025-02-25 02:06:50|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|5
1740449240000|2025-02-25 02:07:20|4662.6|4656.6|4663.1|4657.1|4663.1|4657.1|4662.6|4656.6|1
1740449260000|2025-02-25 02:07:40|4662.6|4656.6|4662.1|4656.1|4662.6|4656.6|4662.1|4656.1|1
1740449280000|2025-02-25 02:08:00|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|0
1740449290000|2025-02-25 02:08:10|4662.6|4656.6|4663.1|4657.1|4663.1|4657.1|4662.6|4656.6|1
1740449300000|2025-02-25 02:08:20|4662.6|4656.6|4661.6|4655.6|4662.6|4656.6|4661.6|4655.6|1
1740449320000|2025-02-25 02:08:40|4661.1|4655.1|4661.1|4655.1|4661.6|4655.6|4661.1|4655.1|1
1740449330000|2025-02-25 02:08:50|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1740449340000|2025-02-25 02:09:00|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|3
1740449350000|2025-02-25 02:09:10|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1740449370000|2025-02-25 02:09:30|4662.6|4656.6|4662.1|4656.1|4662.6|4656.6|4662.1|4656.1|2
1740449400000|2025-02-25 02:10:00|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|4661.6|4655.6|0
1740449420000|2025-02-25 02:10:20|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|4661.1|4655.1|1
1740449430000|2025-02-25 02:10:30|4660.6|4654.6|4661.1|4655.1|4661.1|4655.1|4660.6|4654.6|0
1740449450000|2025-02-25 02:10:50|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|4660.6|4654.6|0
1740449460000|2025-02-25 02:11:00|||||||||1
1740449480000|2025-02-25 02:11:20|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|2
1740449530000|2025-02-25 02:12:10|4659.6|4653.6|4660.1|4654.1|4660.1|4654.1|4659.6|4653.6|1
1740449550000|2025-02-25 02:12:30|4659.6|4653.6|4659.1|4653.1|4659.6|4653.6|4659.1|4653.1|0
1740449560000|2025-02-25 02:12:40|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|4660.1|4654.1|0
1740449620000|2025-02-25 02:13:40|4659.6|4653.6|4659.1|4653.1|4659.6|4653.6|4659.1|4653.1|0
1740449630000|2025-02-25 02:13:50|4659.6|4653.6|4661.1|4655.1|4661.1|4655.1|4659.6|4653.6|0
1740449640000|2025-02-25 02:14:00|4660.1|4654.1|4661.1|4655.1|4661.1|4655.1|4660.1|4654.1|0
1740449650000|2025-02-25 02:14:10|4660.6|4654.6|4660.1|4654.1|4660.6|4654.6|4660.1|4654.1|0
1740449660000|2025-02-25 02:14:20|||||||||1
1740449680000|2025-02-25 02:14:40|4660.6|4654.6|4661.6|4655.6|4661.6|4655.6|4660.6|4654.6|0
1740449700000|2025-02-25 02:15:00|4662.1|4656.1|4663.1|4657.1|4663.1|4657.1|4662.1|4656.1|1
1740449740000|2025-02-25 02:15:40|4663.6|4657.6|4661.1|4655.1|4663.6|4657.6|4661.1|4655.1|9
1740449760000|2025-02-25 02:16:00|4660.6|4654.6|4658.6|4652.6|4660.6|4654.6|4658.6|4652.6|1
1740449770000|2025-02-25 02:16:10|4659.6|4653.6|4659.6|4653.6|4660.1|4654.1|4659.6|4653.6|2
1740449780000|2025-02-25 02:16:20|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|4657.1|4651.1|5
1740449800000|2025-02-25 02:16:40|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|4657.6|4651.6|0
1740449830000|2025-02-25 02:17:10|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|4658.1|4652.1|1
1740449840000|2025-02-25 02:17:20|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|4658.6|4652.6|0
1740449850000|2025-02-25 02:17:30|4659.1|4653.1|4658.1|4652.1|4659.1|4653.1|4658.1|4652.1|39
1740449870000|2025-02-25 02:17:50|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|905
1740449880000|2025-02-25 02:18:00|4666.1|4660.1|4664.1|4658.1|4666.1|4660.1|4664.1|4658.1|795
1740449890000|2025-02-25 02:18:10|4664.6|4658.6|4665.1|4659.1|4665.1|4659.1|4664.6|4658.6|2
1740449940000|2025-02-25 02:19:00|4666.1|4660.1|4666.6|4660.6|4666.6|4660.6|4666.1|4660.1|1
1740449970000|2025-02-25 02:19:30|4667.1|4661.1|4667.6|4661.6|4667.6|4661.6|4667.1|4661.1|2
1740449990000|2025-02-25 02:19:50|||||||||4
1740450000000|2025-02-25 02:20:00|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|4667.1|4661.1|3
1740450010000|2025-02-25 02:20:10|4666.6|4660.6|4666.1|4660.1|4666.6|4660.6|4666.1|4660.1|1
1740450050000|2025-02-25 02:20:50|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|4666.6|4660.6|1
1740450060000|2025-02-25 02:21:00|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|4666.1|4660.1|1
1740450110000|2025-02-25 02:21:50|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|1
1740450120000|2025-02-25 02:22:00|4664.6|4658.6|4665.1|4659.1|4665.1|4659.1|4664.6|4658.6|0
1740450220000|2025-02-25 02:23:40|||||||||1
1740450230000|2025-02-25 02:23:50|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|0
1740450240000|2025-02-25 02:24:00|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4
1740450260000|2025-02-25 02:24:20|4661.1|4655.1|4661.6|4655.6|4661.6|4655.6|4661.1|4655.1|0
1740450270000|2025-02-25 02:24:30|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|0
1740450280000|2025-02-25 02:24:40|4662.6|4656.6|4663.1|4657.1|4663.1|4657.1|4662.6|4656.6|0
1740450310000|2025-02-25 02:25:10|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|0
1740450320000|2025-02-25 02:25:20|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|1
1740450330000|2025-02-25 02:25:30|4663.6|4657.6|4662.6|4656.6|4663.6|4657.6|4662.6|4656.6|0
1740450340000|2025-02-25 02:25:40|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|2
1740450420000|2025-02-25 02:27:00|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|2
1740450440000|2025-02-25 02:27:20|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|4662.6|4656.6|1
1740450490000|2025-02-25 02:28:10|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1740450510000|2025-02-25 02:28:30|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|4662.1|4656.1|0
1740450520000|2025-02-25 02:28:40|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|4663.1|4657.1|0
1740450570000|2025-02-25 02:29:30|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|4663.6|4657.6|3
1740450580000|2025-02-25 02:29:40|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|4664.1|4658.1|0
1740450600000|2025-02-25 02:30:00|4665.1|4659.1|4664.6|4658.6|4665.1|4659.1|4663.6|4657.6|0
1740450610000|2025-02-25 02:30:10|4665.1|4659.1|4665.1|4659.1|4665.1|4659.1|4664.6|4658.6|0
1740450620000|2025-02-25 02:30:20|4664.6|4658.6|4664.1|4658.1|4664.6|4658.6|4664.1|4658.1|0
1740450630000|2025-02-25 02:30:30|4663.6|4657.6|4663.1|4657.1|4664.1|4658.1|4663.1|4657.1|1
1740450640000|2025-02-25 02:30:40|4664.1|4658.1|4663.1|4657.1|4665.1|4659.1|4663.1|4657.1|2
1740450650000|2025-02-25 02:30:50|4663.6|4657.6|4665.1|4659.1|4665.1|4659.1|4663.1|4657.1|61
1740450660000|2025-02-25 02:31:00|4664.6|4658.6|4664.6|4658.6|4666.1|4660.1|4664.6|4658.6|3
1740450670000|2025-02-25 02:31:10|4665.1|4659.1|4666.1|4660.1|4666.6|4660.6|4665.1|4659.1|34
1740450680000|2025-02-25 02:31:20|4665.6|4659.6|4666.6|4660.6|4666.6|4660.6|4665.6|4659.6|0
1740450690000|2025-02-25 02:31:30|4666.1|4660.1|4666.6|4660.6|4667.1|4661.1|4666.1|4660.1|0
1740450700000|2025-02-25 02:31:40|4667.1|4661.1|4666.6|4660.6|4667.6|4661.6|4666.6|4660.6|3
1740450710000|2025-02-25 02:31:50|4667.1|4661.1|4667.6|4661.6|4667.6|4661.6|4667.1|4661.1|1
1740450720000|2025-02-25 02:32:00|4668.1|4662.1|4668.6|4662.6|4668.6|4662.6|4668.1|4662.1|12
1740450740000|2025-02-25 02:32:20|4669.6|4663.6|4669.6|4663.6|4670.1|4664.1|4669.6|4663.6|9
1740450750000|2025-02-25 02:32:30|4668.6|4662.6|4669.1|4663.1|4669.1|4663.1|4668.6|4662.6|1
1740450770000|2025-02-25 02:32:50|4668.6|4662.6|4669.1|4663.1|4669.1|4663.1|4668.1|4662.1|0
1740450780000|2025-02-25 02:33:00|4668.6|4662.6|4670.1|4664.1|4670.1|4664.1|4668.6|4662.6|1
1740450800000|2025-02-25 02:33:20|4669.1|4663.1|4669.1|4663.1|4669.6|4663.6|4669.1|4663.1|1
1740450810000|2025-02-25 02:33:30|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|0
1740450820000|2025-02-25 02:33:40|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|4668.1|4662.1|2
1740450840000|2025-02-25 02:34:00|4668.6|4662.6|4669.1|4663.1|4669.1|4663.1|4668.6|4662.6|0
1740450860000|2025-02-25 02:34:20|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|4668.6|4662.6|0
1740450880000|2025-02-25 02:34:40|4669.1|4663.1|4670.1|4664.1|4670.1|4664.1|4668.6|4662.6|3
1740450890000|2025-02-25 02:34:50|4670.6|4664.6|4669.1|4663.1|4670.6|4664.6|4669.1|4663.1|2
1740450900000|2025-02-25 02:35:00|4669.6|4663.6|4670.1|4664.1|4670.1|4664.1|4669.6|4663.6|0
1740450910000|2025-02-25 02:35:10|4669.6|4663.6|4669.1|4663.1|4669.6|4663.6|4668.6|4662.6|1
1740450920000|2025-02-25 02:35:20|4669.6|4663.6|4670.1|4664.1|4670.1|4664.1|4669.1|4663.1|2
1740450930000|2025-02-25 02:35:30|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1740450940000|2025-02-25 02:35:40|4671.6|4665.6|4671.1|4665.1|4671.6|4665.6|4671.1|4665.1|8
1740450970000|2025-02-25 02:36:10|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|1
1740450980000|2025-02-25 02:36:20|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|5
1740450990000|2025-02-25 02:36:30|4671.6|4665.6|4671.1|4665.1|4671.6|4665.6|4671.1|4665.1|2
1740451000000|2025-02-25 02:36:40|4670.6|4664.6|4672.1|4666.1|4672.1|4666.1|4670.6|4664.6|1
1740451010000|2025-02-25 02:36:50|||||||||2
1740451020000|2025-02-25 02:37:00|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|1
1740451030000|2025-02-25 02:37:10|4672.1|4666.1|4671.6|4665.6|4672.1|4666.1|4671.6|4665.6|1
1740451040000|2025-02-25 02:37:20|4672.1|4666.1|4671.1|4665.1|4672.1|4666.1|4671.1|4665.1|2
1740451050000|2025-02-25 02:37:30|4670.6|4664.6|4670.1|4664.1|4670.6|4664.6|4670.1|4664.1|1
1740451060000|2025-02-25 02:37:40|4669.6|4663.6|4670.1|4664.1|4670.1|4664.1|4669.6|4663.6|1
1740451070000|2025-02-25 02:37:50|4670.6|4664.6|4671.1|4665.1|4671.1|4665.1|4670.6|4664.6|200
1740451090000|2025-02-25 02:38:10|4670.6|4664.6|4671.1|4665.1|4671.1|4665.1|4670.6|4664.6|1
1740451100000|2025-02-25 02:38:20|4670.6|4664.6|4671.1|4665.1|4671.1|4665.1|4670.1|4664.1|2
1740451120000|2025-02-25 02:38:40|4671.6|4665.6|4671.1|4665.1|4672.1|4666.1|4671.1|4665.1|5
1740451130000|2025-02-25 02:38:50|4669.1|4663.1|4670.1|4664.1|4670.1|4664.1|4669.1|4663.1|50
1740451160000|2025-02-25 02:39:20|4670.6|4664.6|4671.1|4665.1|4671.1|4665.1|4670.6|4664.6|1
1740451190000|2025-02-25 02:39:50|4670.1|4664.1|4669.6|4663.6|4670.1|4664.1|4669.6|4663.6|1
1740451200000|2025-02-25 02:40:00|4670.1|4664.1|4670.1|4664.1|4670.6|4664.6|4670.1|4664.1|2
1740451210000|2025-02-25 02:40:10|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|1
1740451220000|2025-02-25 02:40:20|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|3
1740451240000|2025-02-25 02:40:40|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|3
1740451250000|2025-02-25 02:40:50|||||||||1
1740451260000|2025-02-25 02:41:00|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|6
1740451270000|2025-02-25 02:41:10|4672.6|4666.6|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|1
1740451280000|2025-02-25 02:41:20|4672.6|4666.6|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|4
1740451290000|2025-02-25 02:41:30|4672.6|4666.6|4674.6|4668.6|4674.6|4668.6|4672.6|4666.6|3
1740451300000|2025-02-25 02:41:40|4675.6|4669.6|4675.1|4669.1|4675.6|4669.6|4675.1|4669.1|2
1740451310000|2025-02-25 02:41:50|4674.6|4668.6|4675.1|4669.1|4675.1|4669.1|4674.6|4668.6|2
1740451320000|2025-02-25 02:42:00|4675.6|4669.6|4677.1|4671.1|4677.1|4671.1|4675.6|4669.6|6
1740451330000|2025-02-25 02:42:10|||||||||1
1740451340000|2025-02-25 02:42:20|4676.6|4670.6|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|3
1740451350000|2025-02-25 02:42:30|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|2
1740451360000|2025-02-25 02:42:40|4677.1|4671.1|4675.6|4669.6|4677.1|4671.1|4675.6|4669.6|5
1740451370000|2025-02-25 02:42:50|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|4675.1|4669.1|0
1740451380000|2025-02-25 02:43:00|4674.6|4668.6|4672.6|4666.6|4675.6|4669.6|4672.6|4666.6|7
1740451390000|2025-02-25 02:43:10|4672.1|4666.1|4671.1|4665.1|4672.1|4666.1|4671.1|4665.1|2
1740451400000|2025-02-25 02:43:20|4670.6|4664.6|4671.1|4665.1|4671.6|4665.6|4670.6|4664.6|1
1740451410000|2025-02-25 02:43:30|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.1|4664.1|0
1740451420000|2025-02-25 02:43:40|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4669.6|4663.6|0
1740451440000|2025-02-25 02:44:00|4670.6|4664.6|4670.1|4664.1|4670.6|4664.6|4670.1|4664.1|1
1740451450000|2025-02-25 02:44:10|4669.6|4663.6|4669.6|4663.6|4670.1|4664.1|4669.6|4663.6|0
1740451460000|2025-02-25 02:44:20|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|4670.1|4664.1|5
1740451470000|2025-02-25 02:44:30|||||||||1
1740451480000|2025-02-25 02:44:40|4669.6|4663.6|4670.1|4664.1|4670.1|4664.1|4669.1|4663.1|1
1740451490000|2025-02-25 02:44:50|4669.6|4663.6|4670.6|4664.6|4670.6|4664.6|4669.1|4663.1|1
1740451500000|2025-02-25 02:45:00|4671.1|4665.1|4670.1|4664.1|4671.1|4665.1|4670.1|4664.1|1
1740451510000|2025-02-25 02:45:10|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|4670.6|4664.6|0
1740451530000|2025-02-25 02:45:30|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|4671.1|4665.1|2
1740451540000|2025-02-25 02:45:40|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|0
1740451550000|2025-02-25 02:45:50|4672.1|4666.1|4671.6|4665.6|4672.1|4666.1|4671.6|4665.6|5
1740451560000|2025-02-25 02:46:00|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|2
1740451570000|2025-02-25 02:46:10|4672.1|4666.1|4672.1|4666.1|4672.6|4666.6|4672.1|4666.1|0
1740451580000|2025-02-25 02:46:20|4671.6|4665.6|4671.6|4665.6|4672.1|4666.1|4671.6|4665.6|0
1740451610000|2025-02-25 02:46:50|||||||||1
1740451620000|2025-02-25 02:47:00|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|1
1740451630000|2025-02-25 02:47:10|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|4671.6|4665.6|0
1740451640000|2025-02-25 02:47:20|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|2
1740451650000|2025-02-25 02:47:30|4671.6|4665.6|4672.1|4666.1|4672.1|4666.1|4671.1|4665.1|0
1740451660000|2025-02-25 02:47:40|4671.6|4665.6|4672.6|4666.6|4672.6|4666.6|4671.6|4665.6|3
1740451680000|2025-02-25 02:48:00|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1740451700000|2025-02-25 02:48:20|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.1|4666.1|1
1740451710000|2025-02-25 02:48:30|4672.1|4666.1|4671.6|4665.6|4672.1|4666.1|4671.6|4665.6|0
1740451720000|2025-02-25 02:48:40|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|4672.1|4666.1|0
1740451730000|2025-02-25 02:48:50|4672.6|4666.6|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|1
1740451740000|2025-02-25 02:49:00|4672.6|4666.6|4673.1|4667.1|4673.1|4667.1|4672.6|4666.6|0
1740451750000|2025-02-25 02:49:10|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|4673.6|4667.6|1
1740451780000|2025-02-25 02:49:40|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|2
1740451790000|2025-02-25 02:49:50|4672.6|4666.6|4672.1|4666.1|4672.6|4666.6|4672.1|4666.1|0
1740451800000|2025-02-25 02:50:00|4673.1|4667.1|4672.6|4666.6|4673.1|4667.1|4672.6|4666.6|0
1740451860000|2025-02-25 02:51:00|4673.6|4667.6|4672.1|4666.1|4673.6|4667.6|4672.1|4666.1|5
1740451880000|2025-02-25 02:51:20|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|4672.6|4666.6|1
1740451890000|2025-02-25 02:51:30|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|2
1740451900000|2025-02-25 02:51:40|4673.6|4667.6|4675.1|4669.1|4675.1|4669.1|4673.6|4667.6|1
1740451910000|2025-02-25 02:51:50|4674.6|4668.6|4675.1|4669.1|4675.1|4669.1|4674.6|4668.6|0
1740451920000|2025-02-25 02:52:00|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|0
1740451930000|2025-02-25 02:52:10|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|2
1740451940000|2025-02-25 02:52:20|4677.1|4671.1|4676.6|4670.6|4677.1|4671.1|4676.6|4670.6|0
1740451950000|2025-02-25 02:52:30|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|0
1740451960000|2025-02-25 02:52:40|4676.6|4670.6|4676.1|4670.1|4676.6|4670.6|4676.1|4670.1|0
1740451970000|2025-02-25 02:52:50|4676.6|4670.6|4676.1|4670.1|4676.6|4670.6|4676.1|4670.1|0
1740451980000|2025-02-25 02:53:00|4675.6|4669.6|4676.1|4670.1|4676.1|4670.1|4675.6|4669.6|1
1740451990000|2025-02-25 02:53:10|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|4676.6|4670.6|0
1740452010000|2025-02-25 02:53:30|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|2
1740452020000|2025-02-25 02:53:40|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|4677.1|4671.1|1
1740452030000|2025-02-25 02:53:50|4677.6|4671.6|4679.1|4673.1|4679.1|4673.1|4677.6|4671.6|24
1740452040000|2025-02-25 02:54:00|4678.6|4672.6|4678.1|4672.1|4679.1|4673.1|4677.6|4671.6|4
1740452050000|2025-02-25 02:54:10|4677.6|4671.6|4678.1|4672.1|4678.1|4672.1|4677.6|4671.6|1
1740452060000|2025-02-25 02:54:20|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1740452070000|2025-02-25 02:54:30|4678.1|4672.1|4679.6|4673.6|4679.6|4673.6|4678.1|4672.1|2
1740452080000|2025-02-25 02:54:40|4680.6|4674.6|4679.6|4673.6|4680.6|4674.6|4679.6|4673.6|17
1740452090000|2025-02-25 02:54:50|4680.1|4674.1|4679.6|4673.6|4680.1|4674.1|4679.6|4673.6|0
1740452100000|2025-02-25 02:55:00|4680.1|4674.1|4679.6|4673.6|4680.1|4674.1|4679.6|4673.6|3
1740452110000|2025-02-25 02:55:10|||||||||16
1740452120000|2025-02-25 02:55:20|4678.6|4672.6|4678.1|4672.1|4678.6|4672.6|4678.1|4672.1|5
1740452130000|2025-02-25 02:55:30|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1740452150000|2025-02-25 02:55:50|4677.1|4671.1|4673.6|4667.6|4677.1|4671.1|4673.6|4667.6|3
1740452160000|2025-02-25 02:56:00|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|4673.1|4667.1|0
1740452170000|2025-02-25 02:56:10|4674.1|4668.1|4676.6|4670.6|4676.6|4670.6|4674.1|4668.1|12
1740452180000|2025-02-25 02:56:20|4677.1|4671.1|4676.1|4670.1|4677.1|4671.1|4676.1|4670.1|5
1740452190000|2025-02-25 02:56:30|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|4675.6|4669.6|0
1740452200000|2025-02-25 02:56:40|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|4676.1|4670.1|2
1740452210000|2025-02-25 02:56:50|||||||||1
1740452220000|2025-02-25 02:57:00|4676.6|4670.6|4677.1|4671.1|4677.1|4671.1|4676.6|4670.6|1
1740452240000|2025-02-25 02:57:20|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|4677.6|4671.6|0
1740452250000|2025-02-25 02:57:30|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|3
1740452260000|2025-02-25 02:57:40|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|4678.1|4672.1|1
1740452280000|2025-02-25 02:58:00|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.1|4672.1|0
1740452290000|2025-02-25 02:58:10|4678.1|4672.1|4678.6|4672.6|4678.6|4672.6|4678.1|4672.1|0
1740452300000|2025-02-25 02:58:20|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|1
1740452310000|2025-02-25 02:58:30|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|4678.6|4672.6|0
1740452320000|2025-02-25 02:58:40|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|0
1740452330000|2025-02-25 02:58:50|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|0
1740452340000|2025-02-25 02:59:00|4679.1|4673.1|4679.6|4673.6|4679.6|4673.6|4679.1|4673.1|0
1740452350000|2025-02-25 02:59:10|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4678.6|4672.6|0
1740452370000|2025-02-25 02:59:30|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|0
1740452390000|2025-02-25 02:59:50|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|2
1740452400000|2025-02-25 03:00:00|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|4679.6|4673.6|0
1740452410000|2025-02-25 03:00:10|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|0
1740452420000|2025-02-25 03:00:20|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4680.6|4674.6|1
1740452430000|2025-02-25 03:00:30|4680.6|4674.6|4681.1|4675.1|4681.6|4675.6|4680.6|4674.6|2
1740452440000|2025-02-25 03:00:40|4680.6|4674.6|4680.6|4674.6|4681.1|4675.1|4680.6|4674.6|0
1740452450000|2025-02-25 03:00:50|4680.1|4674.1|4680.6|4674.6|4680.6|4674.6|4680.1|4674.1|1
1740452460000|2025-02-25 03:01:00|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1740452470000|2025-02-25 03:01:10|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1740452480000|2025-02-25 03:01:20|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|0
1740452490000|2025-02-25 03:01:30|4680.6|4674.6|4680.1|4674.1|4680.6|4674.6|4680.1|4674.1|0
1740452500000|2025-02-25 03:01:40|4680.6|4674.6|4679.6|4673.6|4680.6|4674.6|4679.1|4673.1|2
1740452510000|2025-02-25 03:01:50|4680.1|4674.1|4679.6|4673.6|4680.1|4674.1|4679.6|4673.6|0
1740452520000|2025-02-25 03:02:00|4679.1|4673.1|4679.1|4673.1|4679.1|4673.1|4678.6|4672.6|1
1740452530000|2025-02-25 03:02:10|4678.6|4672.6|4679.6|4673.6|4680.1|4674.1|4678.6|4672.6|1
1740452540000|2025-02-25 03:02:20|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|1
1740452550000|2025-02-25 03:02:30|4681.1|4675.1|4680.6|4674.6|4681.1|4675.1|4680.6|4674.6|0
1740452570000|2025-02-25 03:02:50|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|4680.1|4674.1|2
1740452630000|2025-02-25 03:03:50|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|4680.6|4674.6|0
1740452640000|2025-02-25 03:04:00|||||||||5
1740452650000|2025-02-25 03:04:10|||||||||3
1740452660000|2025-02-25 03:04:20|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|5
1740452670000|2025-02-25 03:04:30|||||||||1
1740452680000|2025-02-25 03:04:40|||||||||2
1740452700000|2025-02-25 03:05:00|||||||||1
1740452710000|2025-02-25 03:05:10|||||||||5
1740452730000|2025-02-25 03:05:30|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|2
1740452740000|2025-02-25 03:05:40|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|17
1740452750000|2025-02-25 03:05:50|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4684.1|4678.1|6
1740452770000|2025-02-25 03:06:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740452800000|2025-02-25 03:06:40|||||||||2
1740452810000|2025-02-25 03:06:50|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4682.6|4676.6|1
1740452830000|2025-02-25 03:07:10|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1740452840000|2025-02-25 03:07:20|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|3
1740452870000|2025-02-25 03:07:50|||||||||2
1740452880000|2025-02-25 03:08:00|4681.6|4675.6|4682.1|4676.1|4682.1|4676.1|4681.6|4675.6|2
1740452900000|2025-02-25 03:08:20|4682.6|4676.6|4682.1|4676.1|4682.6|4676.6|4682.1|4676.1|0
1740452910000|2025-02-25 03:08:30|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1740452920000|2025-02-25 03:08:40|4683.1|4677.1|4684.1|4678.1|4684.1|4678.1|4683.1|4677.1|5
1740452930000|2025-02-25 03:08:50|4684.6|4678.6|4683.6|4677.6|4684.6|4678.6|4683.6|4677.6|0
1740452940000|2025-02-25 03:09:00|4684.1|4678.1|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|0
1740452950000|2025-02-25 03:09:10|4684.1|4678.1|4685.6|4679.6|4686.1|4680.1|4684.1|4678.1|2
1740452960000|2025-02-25 03:09:20|4685.1|4679.1|4686.1|4680.1|4686.1|4680.1|4685.1|4679.1|2
1740452970000|2025-02-25 03:09:30|4686.6|4680.6|4687.6|4681.6|4687.6|4681.6|4686.6|4680.6|12
1740452980000|2025-02-25 03:09:40|||||||||4
1740452990000|2025-02-25 03:09:50|||||||||6
1740453000000|2025-02-25 03:10:00|||||||||1
1740453030000|2025-02-25 03:10:30|4686.6|4680.6|4686.6|4680.6|4687.1|4681.1|4686.6|4680.6|14
1740453040000|2025-02-25 03:10:40|4687.1|4681.1|4685.6|4679.6|4687.1|4681.1|4685.6|4679.6|1
1740453060000|2025-02-25 03:11:00|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4
1740453070000|2025-02-25 03:11:10|4687.6|4681.6|4687.1|4681.1|4687.6|4681.6|4687.1|4681.1|2
1740453080000|2025-02-25 03:11:20|4686.6|4680.6|4686.6|4680.6|4687.1|4681.1|4686.6|4680.6|0
1740453090000|2025-02-25 03:11:30|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|1
1740453100000|2025-02-25 03:11:40|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|0
1740453110000|2025-02-25 03:11:50|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|16
1740453130000|2025-02-25 03:12:10|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|17
1740453150000|2025-02-25 03:12:30|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|1
1740453170000|2025-02-25 03:12:50|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|0
1740453180000|2025-02-25 03:13:00|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|3
1740453190000|2025-02-25 03:13:10|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|1
1740453200000|2025-02-25 03:13:20|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1740453210000|2025-02-25 03:13:30|4685.1|4679.1|4685.6|4679.6|4686.1|4680.1|4685.1|4679.1|1
1740453220000|2025-02-25 03:13:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|0
1740453230000|2025-02-25 03:13:50|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|1
1740453240000|2025-02-25 03:14:00|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|1
1740453290000|2025-02-25 03:14:50|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|1
1740453300000|2025-02-25 03:15:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1740453320000|2025-02-25 03:15:20|4686.1|4680.1|4685.1|4679.1|4686.1|4680.1|4685.1|4679.1|1
1740453370000|2025-02-25 03:16:10|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4684.1|4678.1|0
1740453380000|2025-02-25 03:16:20|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1740453390000|2025-02-25 03:16:30|4686.1|4680.1|4687.1|4681.1|4687.1|4681.1|4686.1|4680.1|2
1740453400000|2025-02-25 03:16:40|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|0
1740453410000|2025-02-25 03:16:50|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1740453420000|2025-02-25 03:17:00|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|0
1740453430000|2025-02-25 03:17:10|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|3
1740453450000|2025-02-25 03:17:30|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4684.1|4678.1|0
1740453460000|2025-02-25 03:17:40|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|2
1740453470000|2025-02-25 03:17:50|4684.1|4678.1|4685.1|4679.1|4685.1|4679.1|4684.1|4678.1|2
1740453480000|2025-02-25 03:18:00|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|1
1740453490000|2025-02-25 03:18:10|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1740453510000|2025-02-25 03:18:30|4686.1|4680.1|4687.1|4681.1|4687.1|4681.1|4686.1|4680.1|1
1740453520000|2025-02-25 03:18:40|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|1
1740453540000|2025-02-25 03:19:00|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4684.6|4678.6|1
1740453570000|2025-02-25 03:19:30|4684.1|4678.1|4685.1|4679.1|4685.1|4679.1|4684.1|4678.1|0
1740453590000|2025-02-25 03:19:50|4684.6|4678.6|4684.1|4678.1|4685.1|4679.1|4684.1|4678.1|0
1740453600000|2025-02-25 03:20:00|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4683.6|4677.6|4
1740453630000|2025-02-25 03:20:30|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|1
1740453650000|2025-02-25 03:20:50|||||||||2
1740453660000|2025-02-25 03:21:00|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4681.6|4675.6|4
1740453670000|2025-02-25 03:21:10|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1740453680000|2025-02-25 03:21:20|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1740453690000|2025-02-25 03:21:30|4681.6|4675.6|4681.6|4675.6|4682.1|4676.1|4681.6|4675.6|0
1740453700000|2025-02-25 03:21:40|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4681.6|4675.6|1
1740453710000|2025-02-25 03:21:50|4681.1|4675.1|4682.1|4676.1|4682.1|4676.1|4681.1|4675.1|0
1740453720000|2025-02-25 03:22:00|4681.6|4675.6|4681.1|4675.1|4682.1|4676.1|4681.1|4675.1|2
1740453730000|2025-02-25 03:22:10|4680.1|4674.1|4681.1|4675.1|4681.1|4675.1|4680.1|4674.1|0
1740453740000|2025-02-25 03:22:20|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.1|4675.1|0
1740453750000|2025-02-25 03:22:30|4681.1|4675.1|4681.6|4675.6|4681.6|4675.6|4681.1|4675.1|0
1740453760000|2025-02-25 03:22:40|4681.1|4675.1|4682.1|4676.1|4682.1|4676.1|4681.1|4675.1|0
1740453770000|2025-02-25 03:22:50|||||||||1
1740453800000|2025-02-25 03:23:20|4682.6|4676.6|4683.1|4677.1|4683.1|4677.1|4682.6|4676.6|1
1740453810000|2025-02-25 03:23:30|4683.6|4677.6|4684.1|4678.1|4684.6|4678.6|4683.6|4677.6|0
1740453830000|2025-02-25 03:23:50|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|2
1740453850000|2025-02-25 03:24:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1740453870000|2025-02-25 03:24:30|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1740453880000|2025-02-25 03:24:40|4684.6|4678.6|4684.1|4678.1|4685.1|4679.1|4684.1|4678.1|1
1740453890000|2025-02-25 03:24:50|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|0
1740453900000|2025-02-25 03:25:00|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1740453930000|2025-02-25 03:25:30|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1740453940000|2025-02-25 03:25:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|1
1740453950000|2025-02-25 03:25:50|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1740453960000|2025-02-25 03:26:00|||||||||1
1740453970000|2025-02-25 03:26:10|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4684.1|4678.1|1
1740453990000|2025-02-25 03:26:30|4684.6|4678.6|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|0
1740454000000|2025-02-25 03:26:40|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1740454010000|2025-02-25 03:26:50|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1740454030000|2025-02-25 03:27:10|||||||||1
1740454050000|2025-02-25 03:27:30|4686.1|4680.1|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|2
1740454070000|2025-02-25 03:27:50|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|1
1740454080000|2025-02-25 03:28:00|4686.6|4680.6|4685.1|4679.1|4686.6|4680.6|4685.1|4679.1|2
1740454100000|2025-02-25 03:28:20|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1740454110000|2025-02-25 03:28:30|4684.6|4678.6|4686.1|4680.1|4686.1|4680.1|4684.6|4678.6|12
1740454120000|2025-02-25 03:28:40|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|2
1740454130000|2025-02-25 03:28:50|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|0
1740454140000|2025-02-25 03:29:00|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4684.1|4678.1|0
1740454170000|2025-02-25 03:29:30|4683.6|4677.6|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|0
1740454190000|2025-02-25 03:29:50|4682.1|4676.1|4682.1|4676.1|4683.1|4677.1|4682.1|4676.1|2
1740454240000|2025-02-25 03:30:40|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|1
1740454310000|2025-02-25 03:31:50|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|0
1740454330000|2025-02-25 03:32:10|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1740454370000|2025-02-25 03:32:50|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740454390000|2025-02-25 03:33:10|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|2
1740454400000|2025-02-25 03:33:20|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|1
1740454410000|2025-02-25 03:33:30|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740454420000|2025-02-25 03:33:40|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1740454430000|2025-02-25 03:33:50|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1740454440000|2025-02-25 03:34:00|4684.1|4678.1|4684.6|4678.6|4684.6|4678.6|4684.1|4678.1|0
1740454450000|2025-02-25 03:34:10|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1740454460000|2025-02-25 03:34:20|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740454500000|2025-02-25 03:35:00|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1740454510000|2025-02-25 03:35:10|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740454540000|2025-02-25 03:35:40|4684.1|4678.1|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|1
1740454580000|2025-02-25 03:36:20|4684.1|4678.1|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|0
1740454590000|2025-02-25 03:36:30|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1740454640000|2025-02-25 03:37:20|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|1
1740454660000|2025-02-25 03:37:40|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|5
1740454680000|2025-02-25 03:38:00|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|1
1740454690000|2025-02-25 03:38:10|4686.6|4680.6|4685.6|4679.6|4686.6|4680.6|4685.6|4679.6|1
1740454710000|2025-02-25 03:38:30|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1740454720000|2025-02-25 03:38:40|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4684.1|4678.1|1
1740454790000|2025-02-25 03:39:50|||||||||1
1740454810000|2025-02-25 03:40:10|4684.6|4678.6|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|0
1740454820000|2025-02-25 03:40:20|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|1
1740454830000|2025-02-25 03:40:30|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1740454850000|2025-02-25 03:40:50|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740454860000|2025-02-25 03:41:00|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1740454880000|2025-02-25 03:41:20|||||||||1
1740454950000|2025-02-25 03:42:30|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740454970000|2025-02-25 03:42:50|4684.1|4678.1|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|1
1740454980000|2025-02-25 03:43:00|4682.1|4676.1|4683.1|4677.1|4683.1|4677.1|4682.1|4676.1|1
1740455030000|2025-02-25 03:43:50|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|1
1740455040000|2025-02-25 03:44:00|||||||||1
1740455050000|2025-02-25 03:44:10|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|4681.6|4675.6|1
1740455070000|2025-02-25 03:44:30|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|1
1740455100000|2025-02-25 03:45:00|4682.6|4676.6|4683.1|4677.1|4683.1|4677.1|4682.6|4676.6|2
1740455110000|2025-02-25 03:45:10|4683.6|4677.6|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|1
1740455120000|2025-02-25 03:45:20|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1740455140000|2025-02-25 03:45:40|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740455170000|2025-02-25 03:46:10|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1740455210000|2025-02-25 03:46:50|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|1
1740455220000|2025-02-25 03:47:00|4684.6|4678.6|4684.1|4678.1|4684.6|4678.6|4684.1|4678.1|0
1740455280000|2025-02-25 03:48:00|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|1
1740455340000|2025-02-25 03:49:00|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1740455350000|2025-02-25 03:49:10|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|2
1740455360000|2025-02-25 03:49:20|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1740455410000|2025-02-25 03:50:10|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|1
1740455430000|2025-02-25 03:50:30|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|1
1740455450000|2025-02-25 03:50:50|4682.6|4676.6|4682.1|4676.1|4682.6|4676.6|4682.1|4676.1|1
1740455480000|2025-02-25 03:51:20|4681.6|4675.6|4682.1|4676.1|4682.1|4676.1|4681.6|4675.6|0
1740455580000|2025-02-25 03:53:00|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|1
1740455620000|2025-02-25 03:53:40|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|4681.1|4675.1|1
1740455630000|2025-02-25 03:53:50|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1740455650000|2025-02-25 03:54:10|4681.6|4675.6|4682.1|4676.1|4682.1|4676.1|4681.6|4675.6|0
1740455710000|2025-02-25 03:55:10|4683.1|4677.1|4682.6|4676.6|4683.1|4677.1|4682.6|4676.6|1
1740455720000|2025-02-25 03:55:20|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|0
1740455760000|2025-02-25 03:56:00|||||||||2
1740455780000|2025-02-25 03:56:20|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|1
1740455790000|2025-02-25 03:56:30|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|1
1740455890000|2025-02-25 03:58:10|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|1
1740455900000|2025-02-25 03:58:20|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|1
1740455940000|2025-02-25 03:59:00|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|0
1740455950000|2025-02-25 03:59:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1740455960000|2025-02-25 03:59:20|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1740456000000|2025-02-25 04:00:00|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|0
1740456040000|2025-02-25 04:00:40|||||||||1
1740456060000|2025-02-25 04:01:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|1
1740456070000|2025-02-25 04:01:10|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|1
1740456080000|2025-02-25 04:01:20|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1740456090000|2025-02-25 04:01:30|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|1
1740456100000|2025-02-25 04:01:40|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1740456110000|2025-02-25 04:01:50|||||||||1
1740456120000|2025-02-25 04:02:00|||||||||1
1740456130000|2025-02-25 04:02:10|||||||||1
1740456150000|2025-02-25 04:02:30|||||||||1
1740456160000|2025-02-25 04:02:40|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|1
1740456190000|2025-02-25 04:03:10|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1740456210000|2025-02-25 04:03:30|||||||||1
1740456220000|2025-02-25 04:03:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|3
1740456230000|2025-02-25 04:03:50|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1740456240000|2025-02-25 04:04:00|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1740456270000|2025-02-25 04:04:30|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|3
1740456290000|2025-02-25 04:04:50|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1740456300000|2025-02-25 04:05:00|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|2
1740456310000|2025-02-25 04:05:10|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|3
1740456330000|2025-02-25 04:05:30|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|0
1740456350000|2025-02-25 04:05:50|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|0
1740456360000|2025-02-25 04:06:00|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|0
1740456370000|2025-02-25 04:06:10|||||||||1
1740456400000|2025-02-25 04:06:40|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|2
1740456450000|2025-02-25 04:07:30|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|1
1740456460000|2025-02-25 04:07:40|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|1
1740456510000|2025-02-25 04:08:30|||||||||1
1740456570000|2025-02-25 04:09:30|4685.6|4679.6|4686.1|4680.1|4686.1|4680.1|4685.6|4679.6|2
1740456630000|2025-02-25 04:10:30|||||||||2
1740456640000|2025-02-25 04:10:40|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|1
1740456650000|2025-02-25 04:10:50|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1740456680000|2025-02-25 04:11:20|||||||||1
1740456690000|2025-02-25 04:11:30|||||||||1
1740456720000|2025-02-25 04:12:00|4686.1|4680.1|4687.1|4681.1|4687.1|4681.1|4685.6|4679.6|1
1740456730000|2025-02-25 04:12:10|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|0
1740456740000|2025-02-25 04:12:20|4686.1|4680.1|4687.1|4681.1|4687.1|4681.1|4686.1|4680.1|0
1740456760000|2025-02-25 04:12:40|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|0
1740456800000|2025-02-25 04:13:20|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|1
1740456810000|2025-02-25 04:13:30|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1740456820000|2025-02-25 04:13:40|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|0
1740456840000|2025-02-25 04:14:00|||||||||2
1740456870000|2025-02-25 04:14:30|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|3
1740456890000|2025-02-25 04:14:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|1
1740456930000|2025-02-25 04:15:30|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|0
1740456960000|2025-02-25 04:16:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|1
1740456970000|2025-02-25 04:16:10|4686.1|4680.1|4686.6|4680.6|4686.6|4680.6|4686.1|4680.1|0
1740457000000|2025-02-25 04:16:40|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|1
1740457060000|2025-02-25 04:17:40|4686.6|4680.6|4686.1|4680.1|4686.6|4680.6|4686.1|4680.1|1
1740457080000|2025-02-25 04:18:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1740457090000|2025-02-25 04:18:10|||||||||2
1740457150000|2025-02-25 04:19:10|4686.1|4680.1|4685.6|4679.6|4686.1|4680.1|4685.6|4679.6|0
1740457160000|2025-02-25 04:19:20|||||||||1
1740457170000|2025-02-25 04:19:30|4685.1|4679.1|4684.6|4678.6|4685.1|4679.1|4684.6|4678.6|0
1740457180000|2025-02-25 04:19:40|4684.1|4678.1|4683.6|4677.6|4684.1|4678.1|4683.6|4677.6|2
1740457190000|2025-02-25 04:19:50|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1740457210000|2025-02-25 04:20:10|4682.6|4676.6|4682.1|4676.1|4683.1|4677.1|4682.1|4676.1|3
1740457220000|2025-02-25 04:20:20|4681.6|4675.6|4681.1|4675.1|4681.6|4675.6|4681.1|4675.1|0
1740457230000|2025-02-25 04:20:30|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|1
1740457240000|2025-02-25 04:20:40|||||||||1
1740457270000|2025-02-25 04:21:10|4682.6|4676.6|4682.1|4676.1|4682.6|4676.6|4682.1|4676.1|1
1740457280000|2025-02-25 04:21:20|||||||||1
1740457300000|2025-02-25 04:21:40|4681.6|4675.6|4682.1|4676.1|4682.1|4676.1|4681.6|4675.6|1
1740457330000|2025-02-25 04:22:10|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1740457380000|2025-02-25 04:23:00|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|4682.1|4676.1|5
1740457400000|2025-02-25 04:23:20|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4
1740457430000|2025-02-25 04:23:50|4682.6|4676.6|4683.1|4677.1|4683.1|4677.1|4682.6|4676.6|1
1740457440000|2025-02-25 04:24:00|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1740457460000|2025-02-25 04:24:20|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|0
1740457500000|2025-02-25 04:25:00|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|3
1740457510000|2025-02-25 04:25:10|||||||||1
1740457520000|2025-02-25 04:25:20|4683.1|4677.1|4683.6|4677.6|4683.6|4677.6|4683.1|4677.1|7
1740457530000|2025-02-25 04:25:30|4684.1|4678.1|4684.6|4678.6|4684.6|4678.6|4684.1|4678.1|1
1740457550000|2025-02-25 04:25:50|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1740457560000|2025-02-25 04:26:00|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740457580000|2025-02-25 04:26:20|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4
1740457600000|2025-02-25 04:26:40|||||||||1
1740457620000|2025-02-25 04:27:00|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740457630000|2025-02-25 04:27:10|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1740457640000|2025-02-25 04:27:20|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740457650000|2025-02-25 04:27:30|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1740457670000|2025-02-25 04:27:50|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740457690000|2025-02-25 04:28:10|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|1
1740457700000|2025-02-25 04:28:20|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|4683.6|4677.6|0
1740457710000|2025-02-25 04:28:30|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|0
1740457740000|2025-02-25 04:29:00|4683.6|4677.6|4684.1|4678.1|4684.1|4678.1|4683.6|4677.6|1
1740457750000|2025-02-25 04:29:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1740457760000|2025-02-25 04:29:20|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|4684.1|4678.1|1
1740457770000|2025-02-25 04:29:30|4683.6|4677.6|4682.1|4676.1|4683.6|4677.6|4682.1|4676.1|2
1740457870000|2025-02-25 04:31:10|4681.6|4675.6|4682.1|4676.1|4682.1|4676.1|4681.6|4675.6|0
1740457900000|2025-02-25 04:31:40|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|4682.6|4676.6|1
1740457910000|2025-02-25 04:31:50|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|4683.1|4677.1|0
1740457920000|2025-02-25 04:32:00|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|13
1740457930000|2025-02-25 04:32:10|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1740457970000|2025-02-25 04:32:50|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|1
1740458140000|2025-02-25 04:35:40|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|5
1740458230000|2025-02-25 04:37:10|||||||||2
1740458250000|2025-02-25 04:37:30|||||||||2
1740458260000|2025-02-25 04:37:40|||||||||2
1740458340000|2025-02-25 04:39:00|4686.6|4680.6|4690.6|4684.6|4690.6|4684.6|4686.6|4680.6|20
1740458350000|2025-02-25 04:39:10|4690.1|4684.1|4689.6|4683.6|4690.1|4684.1|4689.6|4683.6|10
1740458360000|2025-02-25 04:39:20|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1740458460000|2025-02-25 04:41:00|4689.6|4683.6|4688.6|4682.6|4689.6|4683.6|4688.1|4682.1|5
1740458480000|2025-02-25 04:41:20|||||||||2
1740458510000|2025-02-25 04:41:50|||||||||1
1740458530000|2025-02-25 04:42:10|||||||||7
1740458570000|2025-02-25 04:42:50|||||||||1
1740458610000|2025-02-25 04:43:30|||||||||6
1740458680000|2025-02-25 04:44:40|||||||||1
1740458710000|2025-02-25 04:45:10|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|1
1740458720000|2025-02-25 04:45:20|4687.1|4681.1|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|0
1740458750000|2025-02-25 04:45:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1740458760000|2025-02-25 04:46:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1740458780000|2025-02-25 04:46:20|||||||||1
1740458790000|2025-02-25 04:46:30|||||||||1
1740458880000|2025-02-25 04:48:00|||||||||1
1740458940000|2025-02-25 04:49:00|||||||||2
1740458970000|2025-02-25 04:49:30|||||||||2
1740459110000|2025-02-25 04:51:50|||||||||1
1740459140000|2025-02-25 04:52:20|||||||||1
1740459180000|2025-02-25 04:53:00|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|3
1740459190000|2025-02-25 04:53:10|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|13
1740459250000|2025-02-25 04:54:10|||||||||1
1740459310000|2025-02-25 04:55:10|||||||||3
1740459320000|2025-02-25 04:55:20|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.1|4681.1|0
1740459370000|2025-02-25 04:56:10|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|4
1740459400000|2025-02-25 04:56:40|||||||||1
1740459430000|2025-02-25 04:57:10|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1740459450000|2025-02-25 04:57:30|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1740459460000|2025-02-25 04:57:40|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1740459470000|2025-02-25 04:57:50|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|0
1740459480000|2025-02-25 04:58:00|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|1
1740459520000|2025-02-25 04:58:40|||||||||1
1740459580000|2025-02-25 04:59:40|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|1
1740459690000|2025-02-25 05:01:30|||||||||1
1740459770000|2025-02-25 05:02:50|||||||||1
1740459810000|2025-02-25 05:03:30|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|5
1740459830000|2025-02-25 05:03:50|||||||||2
1740459930000|2025-02-25 05:05:30|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|4685.6|4679.6|2
1740459970000|2025-02-25 05:06:10|||||||||1
1740459990000|2025-02-25 05:06:30|4686.1|4680.1|4685.1|4679.1|4686.1|4680.1|4685.1|4679.1|1
1740460100000|2025-02-25 05:08:20|4684.6|4678.6|4685.1|4679.1|4685.1|4679.1|4684.6|4678.6|1
1740460160000|2025-02-25 05:09:20|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1740460180000|2025-02-25 05:09:40|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|4685.1|4679.1|1
1740460260000|2025-02-25 05:11:00|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|4684.6|4678.6|0
1740460310000|2025-02-25 05:11:50|4685.1|4679.1|4686.6|4680.6|4686.6|4680.6|4684.6|4678.6|6
1740460330000|2025-02-25 05:12:10|||||||||1
1740460480000|2025-02-25 05:14:40|||||||||1
1740460490000|2025-02-25 05:14:50|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|1
1740460510000|2025-02-25 05:15:10|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|8
1740460560000|2025-02-25 05:16:00|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1740460600000|2025-02-25 05:16:40|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4688.6|4682.6|1
1740460610000|2025-02-25 05:16:50|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|13
1740460630000|2025-02-25 05:17:10|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4691.6|4685.6|2
1740460640000|2025-02-25 05:17:20|4691.6|4685.6|4691.1|4685.1|4691.6|4685.6|4691.1|4685.1|1
1740460650000|2025-02-25 05:17:30|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|1
1740460660000|2025-02-25 05:17:40|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|1
1740460690000|2025-02-25 05:18:10|4689.6|4683.6|4690.1|4684.1|4690.1|4684.1|4689.6|4683.6|0
1740460700000|2025-02-25 05:18:20|4689.6|4683.6|4689.1|4683.1|4689.6|4683.6|4689.1|4683.1|1
1740460710000|2025-02-25 05:18:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|1
1740460780000|2025-02-25 05:19:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|1
1740460830000|2025-02-25 05:20:30|4689.1|4683.1|4690.1|4684.1|4690.1|4684.1|4689.1|4683.1|1
1740460840000|2025-02-25 05:20:40|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1740460870000|2025-02-25 05:21:10|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|1
1740460910000|2025-02-25 05:21:50|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1740460970000|2025-02-25 05:22:50|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|2
1740461000000|2025-02-25 05:23:20|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1740461080000|2025-02-25 05:24:40|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|2
1740461100000|2025-02-25 05:25:00|4690.6|4684.6|4691.1|4685.1|4691.1|4685.1|4690.6|4684.6|0
1740461110000|2025-02-25 05:25:10|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|4690.6|4684.6|0
1740461150000|2025-02-25 05:25:50|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1740461220000|2025-02-25 05:27:00|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4690.1|4684.1|1
1740461260000|2025-02-25 05:27:40|||||||||1
1740461310000|2025-02-25 05:28:30|4689.6|4683.6|4690.1|4684.1|4690.1|4684.1|4689.1|4683.1|2
1740461360000|2025-02-25 05:29:20|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4690.1|4684.1|0
1740461370000|2025-02-25 05:29:30|4690.6|4684.6|4691.1|4685.1|4691.1|4685.1|4690.1|4684.1|0
1740461380000|2025-02-25 05:29:40|4690.1|4684.1|4690.6|4684.6|4690.6|4684.6|4690.1|4684.1|0
1740461390000|2025-02-25 05:29:50|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|1
1740461400000|2025-02-25 05:30:00|4690.1|4684.1|4688.6|4682.6|4690.1|4684.1|4688.6|4682.6|1
1740461410000|2025-02-25 05:30:10|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|1
1740461420000|2025-02-25 05:30:20|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|0
1740461430000|2025-02-25 05:30:30|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|1
1740461450000|2025-02-25 05:30:50|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|2
1740461460000|2025-02-25 05:31:00|4688.6|4682.6|4690.1|4684.1|4690.1|4684.1|4688.6|4682.6|1
1740461480000|2025-02-25 05:31:20|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1740461530000|2025-02-25 05:32:10|4690.6|4684.6|4691.1|4685.1|4691.1|4685.1|4690.6|4684.6|1
1740461540000|2025-02-25 05:32:20|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|1
1740461580000|2025-02-25 05:33:00|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1740461590000|2025-02-25 05:33:10|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|0
1740461600000|2025-02-25 05:33:20|4691.6|4685.6|4691.1|4685.1|4691.6|4685.6|4691.1|4685.1|0
1740461610000|2025-02-25 05:33:30|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4691.6|4685.6|0
1740461620000|2025-02-25 05:33:40|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4691.6|4685.6|1
1740461680000|2025-02-25 05:34:40|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1740461700000|2025-02-25 05:35:00|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1740461710000|2025-02-25 05:35:10|4691.6|4685.6|4692.1|4686.1|4692.1|4686.1|4691.6|4685.6|0
1740461750000|2025-02-25 05:35:50|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|4691.6|4685.6|0
1740461760000|2025-02-25 05:36:00|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|1
1740461780000|2025-02-25 05:36:20|4691.6|4685.6|4691.1|4685.1|4691.6|4685.6|4691.1|4685.1|1
1740461790000|2025-02-25 05:36:30|4690.6|4684.6|4689.1|4683.1|4690.6|4684.6|4689.1|4683.1|2
1740461820000|2025-02-25 05:37:00|4690.1|4684.1|4689.1|4683.1|4690.1|4684.1|4689.1|4683.1|0
1740461830000|2025-02-25 05:37:10|4689.6|4683.6|4689.1|4683.1|4689.6|4683.6|4689.1|4683.1|1
1740461840000|2025-02-25 05:37:20|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|0
1740461880000|2025-02-25 05:38:00|4688.6|4682.6|4689.1|4683.1|4689.1|4683.1|4688.6|4682.6|1
1740461920000|2025-02-25 05:38:40|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|1
1740461990000|2025-02-25 05:39:50|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|1
1740462010000|2025-02-25 05:40:10|||||||||1
1740462090000|2025-02-25 05:41:30|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1740462120000|2025-02-25 05:42:00|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|2
1740462130000|2025-02-25 05:42:10|||||||||1
1740462170000|2025-02-25 05:42:50|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|0
1740462180000|2025-02-25 05:43:00|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|4688.6|4682.6|1
1740462200000|2025-02-25 05:43:20|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|1
1740462210000|2025-02-25 05:43:30|4688.6|4682.6|4688.1|4682.1|4688.6|4682.6|4688.1|4682.1|0
1740462230000|2025-02-25 05:43:50|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1740462250000|2025-02-25 05:44:10|4688.1|4682.1|4687.6|4681.6|4688.1|4682.1|4687.6|4681.6|1
1740462310000|2025-02-25 05:45:10|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|2
1740462390000|2025-02-25 05:46:30|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|1
1740462450000|2025-02-25 05:47:30|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1740462460000|2025-02-25 05:47:40|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1740462480000|2025-02-25 05:48:00|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|1
1740462490000|2025-02-25 05:48:10|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1740462500000|2025-02-25 05:48:20|4686.6|4680.6|4687.6|4681.6|4687.6|4681.6|4686.1|4680.1|0
1740462520000|2025-02-25 05:48:40|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|1
1740462540000|2025-02-25 05:49:00|4689.1|4683.1|4689.6|4683.6|4689.6|4683.6|4689.1|4683.1|1
1740462550000|2025-02-25 05:49:10|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|3
1740462560000|2025-02-25 05:49:20|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|4686.1|4680.1|0
1740462570000|2025-02-25 05:49:30|4685.6|4679.6|4685.1|4679.1|4685.6|4679.6|4685.1|4679.1|13
1740462580000|2025-02-25 05:49:40|4686.1|4680.1|4687.1|4681.1|4687.1|4681.1|4686.1|4680.1|2
1740462590000|2025-02-25 05:49:50|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|0
1740462600000|2025-02-25 05:50:00|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|4686.6|4680.6|1
1740462610000|2025-02-25 05:50:10|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|8
1740462620000|2025-02-25 05:50:20|4686.6|4680.6|4687.1|4681.1|4687.1|4681.1|4686.6|4680.6|15
1740462650000|2025-02-25 05:50:50|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|1
1740462660000|2025-02-25 05:51:00|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|1
1740462670000|2025-02-25 05:51:10|4688.6|4682.6|4688.6|4682.6|4689.1|4683.1|4688.6|4682.6|1
1740462680000|2025-02-25 05:51:20|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1740462720000|2025-02-25 05:52:00|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1740462730000|2025-02-25 05:52:10|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1740462740000|2025-02-25 05:52:20|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|4689.6|4683.6|0
1740462750000|2025-02-25 05:52:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|0
1740462830000|2025-02-25 05:53:50|4690.6|4684.6|4690.1|4684.1|4690.6|4684.6|4690.1|4684.1|2
1740462840000|2025-02-25 05:54:00|4689.6|4683.6|4689.1|4683.1|4689.6|4683.6|4689.1|4683.1|0
1740462870000|2025-02-25 05:54:30|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1740462880000|2025-02-25 05:54:40|4690.1|4684.1|4689.2|4683.2|4690.1|4684.1|4689.2|4683.2|0
1740462910000|2025-02-25 05:55:10|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|4689.1|4683.1|0
1740462940000|2025-02-25 05:55:40|4689.2|4683.2|4689.6|4683.6|4690.1|4684.1|4689.2|4683.2|2
1740462950000|2025-02-25 05:55:50|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|1
1740462970000|2025-02-25 05:56:10|4687.6|4681.6|4688.1|4682.1|4688.1|4682.1|4687.6|4681.6|0
1740462980000|2025-02-25 05:56:20|4687.2|4681.2|4687.6|4681.6|4687.6|4681.6|4687.2|4681.2|0
1740463000000|2025-02-25 05:56:40|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1740463040000|2025-02-25 05:57:20|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|0
1740463060000|2025-02-25 05:57:40|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|0
1740463070000|2025-02-25 05:57:50|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|4687.1|4681.1|6
1740463090000|2025-02-25 05:58:10|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|4687.6|4681.6|0
1740463100000|2025-02-25 05:58:20|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|4688.1|4682.1|0
1740463110000|2025-02-25 05:58:30|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4
1740463140000|2025-02-25 05:59:00|4690.2|4684.2|4690.7|4684.7|4690.7|4684.7|4690.2|4684.2|0
1740463150000|2025-02-25 05:59:10|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|4691.1|4685.1|0
1740463170000|2025-02-25 05:59:30|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1740463180000|2025-02-25 05:59:40|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1740463220000|2025-02-25 06:00:20|4690.1|4684.1|4689.7|4683.7|4690.1|4684.1|4689.7|4683.7|0
1740463240000|2025-02-25 06:00:40|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|4690.1|4684.1|1
1740463250000|2025-02-25 06:00:50|4691.6|4685.6|4691.7|4685.7|4692.2|4686.2|4691.6|4685.6|24
1740463260000|2025-02-25 06:01:00|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|4692.1|4686.1|2
1740463280000|2025-02-25 06:01:20|4692.6|4686.6|4692.1|4686.1|4692.6|4686.6|4692.1|4686.1|2
1740463330000|2025-02-25 06:02:10|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|4692.6|4686.6|0
1740463350000|2025-02-25 06:02:30|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740463370000|2025-02-25 06:02:50|4693.7|4687.7|4693.2|4687.2|4693.7|4687.7|4693.2|4687.2|5
1740463380000|2025-02-25 06:03:00|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|4693.1|4687.1|0
1740463390000|2025-02-25 06:03:10|4693.2|4687.2|4693.1|4687.1|4693.2|4687.2|4693.1|4687.1|0
1740463400000|2025-02-25 06:03:20|4692.7|4686.7|4693.1|4687.1|4693.1|4687.1|4692.7|4686.7|1
1740463410000|2025-02-25 06:03:30|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740463420000|2025-02-25 06:03:40|4692.2|4686.2|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|0
1740463430000|2025-02-25 06:03:50|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1740463440000|2025-02-25 06:04:00|4692.7|4686.7|4692.2|4686.2|4692.7|4686.7|4691.7|4685.7|0
1740463460000|2025-02-25 06:04:20|4691.7|4685.7|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|0
1740463490000|2025-02-25 06:04:50|4691.7|4685.7|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|1
1740463510000|2025-02-25 06:05:10|4691.7|4685.7|4692.7|4686.7|4692.7|4686.7|4691.7|4685.7|2
1740463520000|2025-02-25 06:05:20|4692.2|4686.2|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|2
1740463530000|2025-02-25 06:05:30|4692.2|4686.2|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|0
1740463560000|2025-02-25 06:06:00|4693.2|4687.2|4692.7|4686.7|4694.7|4688.7|4692.7|4686.7|10
1740463570000|2025-02-25 06:06:10|4693.2|4687.2|4693.7|4687.7|4693.7|4687.7|4692.7|4686.7|5
1740463580000|2025-02-25 06:06:20|4693.2|4687.2|4691.7|4685.7|4693.2|4687.2|4691.7|4685.7|4
1740463590000|2025-02-25 06:06:30|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|3
1740463600000|2025-02-25 06:06:40|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1740463620000|2025-02-25 06:07:00|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740463630000|2025-02-25 06:07:10|||||||||1
1740463650000|2025-02-25 06:07:30|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|3
1740463690000|2025-02-25 06:08:10|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740463710000|2025-02-25 06:08:30|||||||||1
1740463760000|2025-02-25 06:09:20|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|1
1740463770000|2025-02-25 06:09:30|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|1
1740463800000|2025-02-25 06:10:00|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1740463810000|2025-02-25 06:10:10|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|2
1740463880000|2025-02-25 06:11:20|4691.7|4685.7|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|3
1740463960000|2025-02-25 06:12:40|4691.7|4685.7|4691.7|4685.7|4692.2|4686.2|4691.7|4685.7|1
1740463970000|2025-02-25 06:12:50|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1740464020000|2025-02-25 06:13:40|4691.7|4685.7|4692.7|4686.7|4692.7|4686.7|4691.7|4685.7|25
1740464040000|2025-02-25 06:14:00|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|1
1740464050000|2025-02-25 06:14:10|4692.7|4686.7|4692.2|4686.2|4692.7|4686.7|4692.2|4686.2|0
1740464070000|2025-02-25 06:14:30|4691.7|4685.7|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|1
1740464100000|2025-02-25 06:15:00|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1740464110000|2025-02-25 06:15:10|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|1
1740464120000|2025-02-25 06:15:20|4691.7|4685.7|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|0
1740464140000|2025-02-25 06:15:40|||||||||1
1740464160000|2025-02-25 06:16:00|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|5
1740464180000|2025-02-25 06:16:20|4691.2|4685.2|4690.7|4684.7|4691.2|4685.2|4690.7|4684.7|11
1740464190000|2025-02-25 06:16:30|4691.7|4685.7|4691.2|4685.2|4691.7|4685.7|4691.2|4685.2|5
1740464200000|2025-02-25 06:16:40|4690.7|4684.7|4691.2|4685.2|4691.7|4685.7|4690.7|4684.7|2
1740464210000|2025-02-25 06:16:50|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1740464220000|2025-02-25 06:17:00|4691.2|4685.2|4692.2|4686.2|4692.2|4686.2|4691.2|4685.2|0
1740464280000|2025-02-25 06:18:00|4691.7|4685.7|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|0
1740464340000|2025-02-25 06:19:00|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|0
1740464350000|2025-02-25 06:19:10|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|1
1740464400000|2025-02-25 06:20:00|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740464410000|2025-02-25 06:20:10|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|3
1740464420000|2025-02-25 06:20:20|4693.7|4687.7|4693.2|4687.2|4693.7|4687.7|4693.2|4687.2|1
1740464430000|2025-02-25 06:20:30|4693.7|4687.7|4693.2|4687.2|4693.7|4687.7|4693.2|4687.2|1
1740464470000|2025-02-25 06:21:10|4692.7|4686.7|4692.7|4686.7|4693.2|4687.2|4692.7|4686.7|1
1740464480000|2025-02-25 06:21:20|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1740464500000|2025-02-25 06:21:40|4692.7|4686.7|4692.2|4686.2|4692.7|4686.7|4692.2|4686.2|0
1740464510000|2025-02-25 06:21:50|4692.7|4686.7|4692.2|4686.2|4692.7|4686.7|4692.2|4686.2|0
1740464520000|2025-02-25 06:22:00|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|0
1740464560000|2025-02-25 06:22:40|4692.2|4686.2|4692.7|4686.7|4692.7|4686.7|4692.2|4686.2|0
1740464580000|2025-02-25 06:23:00|||||||||5
1740464600000|2025-02-25 06:23:20|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1740464610000|2025-02-25 06:23:30|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740464620000|2025-02-25 06:23:40|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1740464630000|2025-02-25 06:23:50|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740464640000|2025-02-25 06:24:00|4692.2|4686.2|4693.2|4687.2|4693.2|4687.2|4692.2|4686.2|2
1740464660000|2025-02-25 06:24:20|4693.7|4687.7|4693.2|4687.2|4693.7|4687.7|4693.2|4687.2|1
1740464670000|2025-02-25 06:24:30|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740464700000|2025-02-25 06:25:00|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|4692.2|4686.2|0
1740464710000|2025-02-25 06:25:10|4691.7|4685.7|4692.2|4686.2|4692.2|4686.2|4691.7|4685.7|0
1740464720000|2025-02-25 06:25:20|4691.7|4685.7|4691.7|4685.7|4692.2|4686.2|4691.7|4685.7|2
1740464740000|2025-02-25 06:25:40|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1740464750000|2025-02-25 06:25:50|4690.7|4684.7|4691.2|4685.2|4691.2|4685.2|4690.7|4684.7|0
1740464760000|2025-02-25 06:26:00|4690.7|4684.7|4690.2|4684.2|4690.7|4684.7|4690.2|4684.2|1
1740464780000|2025-02-25 06:26:20|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1740464790000|2025-02-25 06:26:30|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4689.7|4683.7|4
1740464800000|2025-02-25 06:26:40|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1740464860000|2025-02-25 06:27:40|||||||||1
1740464890000|2025-02-25 06:28:10|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|3
1740464910000|2025-02-25 06:28:30|||||||||1
1740464920000|2025-02-25 06:28:40|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1740464940000|2025-02-25 06:29:00|||||||||4
1740464960000|2025-02-25 06:29:20|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|0
1740464970000|2025-02-25 06:29:30|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1740465000000|2025-02-25 06:30:00|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4690.7|4684.7|1
1740465010000|2025-02-25 06:30:10|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1740465020000|2025-02-25 06:30:20|4689.7|4683.7|4691.2|4685.2|4692.2|4686.2|4689.7|4683.7|3
1740465040000|2025-02-25 06:30:40|4691.7|4685.7|4691.2|4685.2|4691.7|4685.7|4691.2|4685.2|1
1740465070000|2025-02-25 06:31:10|4690.7|4684.7|4691.2|4685.2|4691.2|4685.2|4690.7|4684.7|1
1740465080000|2025-02-25 06:31:20|4690.7|4684.7|4690.2|4684.2|4690.7|4684.7|4690.2|4684.2|3
1740465090000|2025-02-25 06:31:30|4689.7|4683.7|4690.2|4684.2|4690.2|4684.2|4689.7|4683.7|0
1740465100000|2025-02-25 06:31:40|4690.7|4684.7|4690.2|4684.2|4690.7|4684.7|4690.2|4684.2|0
1740465140000|2025-02-25 06:32:20|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1740465150000|2025-02-25 06:32:30|||||||||3
1740465190000|2025-02-25 06:33:10|||||||||6
1740465200000|2025-02-25 06:33:20|4690.2|4684.2|4690.7|4684.7|4690.7|4684.7|4690.2|4684.2|6
1740465210000|2025-02-25 06:33:30|4690.2|4684.2|4690.2|4684.2|4690.7|4684.7|4690.2|4684.2|0
1740465240000|2025-02-25 06:34:00|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|3
1740465260000|2025-02-25 06:34:20|||||||||26
1740465280000|2025-02-25 06:34:40|4688.2|4682.2|4688.7|4682.7|4688.7|4682.7|4687.7|4681.7|12
1740465290000|2025-02-25 06:34:50|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|1
1740465300000|2025-02-25 06:35:00|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|0
1740465310000|2025-02-25 06:35:10|4688.7|4682.7|4687.2|4681.2|4688.7|4682.7|4687.2|4681.2|1
1740465320000|2025-02-25 06:35:20|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1740465330000|2025-02-25 06:35:30|4688.7|4682.7|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|1
1740465350000|2025-02-25 06:35:50|4687.7|4681.7|4687.2|4681.2|4687.7|4681.7|4687.2|4681.2|24
1740465360000|2025-02-25 06:36:00|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1740465370000|2025-02-25 06:36:10|4687.2|4681.2|4685.7|4679.7|4687.7|4681.7|4685.7|4679.7|7
1740465380000|2025-02-25 06:36:20|4686.2|4680.2|4685.7|4679.7|4686.2|4680.2|4685.7|4679.7|16
1740465410000|2025-02-25 06:36:50|4686.7|4680.7|4686.2|4680.2|4686.7|4680.7|4685.7|4679.7|64
1740465420000|2025-02-25 06:37:00|4686.7|4680.7|4687.2|4681.2|4687.2|4681.2|4686.7|4680.7|7
1740465430000|2025-02-25 06:37:10|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|1
1740465440000|2025-02-25 06:37:20|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|2
1740465460000|2025-02-25 06:37:40|||||||||1
1740465480000|2025-02-25 06:38:00|4685.7|4679.7|4686.2|4680.2|4686.2|4680.2|4685.7|4679.7|1
1740465490000|2025-02-25 06:38:10|4686.7|4680.7|4686.2|4680.2|4686.7|4680.7|4686.2|4680.2|1
1740465500000|2025-02-25 06:38:20|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|0
1740465530000|2025-02-25 06:38:50|4687.2|4681.2|4688.2|4682.2|4688.2|4682.2|4687.2|4681.2|1
1740465550000|2025-02-25 06:39:10|4688.7|4682.7|4687.7|4681.7|4688.7|4682.7|4687.7|4681.7|1
1740465560000|2025-02-25 06:39:20|||||||||1
1740465570000|2025-02-25 06:39:30|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4686.7|4680.7|0
1740465590000|2025-02-25 06:39:50|4687.7|4681.7|4687.2|4681.2|4687.7|4681.7|4687.2|4681.2|0
1740465610000|2025-02-25 06:40:10|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1740465660000|2025-02-25 06:41:00|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|1
1740465670000|2025-02-25 06:41:10|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.2|4680.2|0
1740465680000|2025-02-25 06:41:20|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|0
1740465690000|2025-02-25 06:41:30|4685.7|4679.7|4686.2|4680.2|4686.2|4680.2|4685.7|4679.7|0
1740465700000|2025-02-25 06:41:40|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|0
1740465710000|2025-02-25 06:41:50|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|0
1740465720000|2025-02-25 06:42:00|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|0
1740465730000|2025-02-25 06:42:10|4685.2|4679.2|4684.7|4678.7|4685.7|4679.7|4684.7|4678.7|11
1740465760000|2025-02-25 06:42:40|||||||||1
1740465770000|2025-02-25 06:42:50|4684.2|4678.2|4682.7|4676.7|4684.2|4678.2|4682.7|4676.7|3
1740465780000|2025-02-25 06:43:00|||||||||10
1740465790000|2025-02-25 06:43:10|4681.2|4675.2|4680.2|4674.2|4681.2|4675.2|4680.2|4674.2|26
1740465800000|2025-02-25 06:43:20|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1740465840000|2025-02-25 06:44:00|4680.2|4674.2|4680.7|4674.7|4680.7|4674.7|4680.2|4674.2|0
1740465860000|2025-02-25 06:44:20|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|2
1740465870000|2025-02-25 06:44:30|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1740465900000|2025-02-25 06:45:00|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|3
1740465910000|2025-02-25 06:45:10|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.2|4674.2|6
1740465920000|2025-02-25 06:45:20|4681.7|4675.7|4681.7|4675.7|4682.2|4676.2|4681.7|4675.7|3
1740465930000|2025-02-25 06:45:30|4681.2|4675.2|4682.7|4676.7|4682.7|4676.7|4681.2|4675.2|0
1740465950000|2025-02-25 06:45:50|||||||||1
1740465960000|2025-02-25 06:46:00|4682.2|4676.2|4682.2|4676.2|4682.7|4676.7|4682.2|4676.2|1
1740465990000|2025-02-25 06:46:30|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1740466010000|2025-02-25 06:46:50|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|1
1740466020000|2025-02-25 06:47:00|4680.7|4674.7|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|1
1740466030000|2025-02-25 06:47:10|4680.7|4674.7|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|1
1740466040000|2025-02-25 06:47:20|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1740466050000|2025-02-25 06:47:30|4680.2|4674.2|4679.7|4673.7|4680.2|4674.2|4679.7|4673.7|1
1740466080000|2025-02-25 06:48:00|4680.7|4674.7|4679.7|4673.7|4680.7|4674.7|4679.7|4673.7|9
1740466090000|2025-02-25 06:48:10|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|2
1740466100000|2025-02-25 06:48:20|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1740466110000|2025-02-25 06:48:30|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|0
1740466120000|2025-02-25 06:48:40|4680.7|4674.7|4680.2|4674.2|4680.7|4674.7|4680.2|4674.2|0
1740466130000|2025-02-25 06:48:50|4680.7|4674.7|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|0
1740466140000|2025-02-25 06:49:00|4680.7|4674.7|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|0
1740466150000|2025-02-25 06:49:10|4680.7|4674.7|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|1
1740466160000|2025-02-25 06:49:20|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1740466170000|2025-02-25 06:49:30|4680.2|4674.2|4680.7|4674.7|4680.7|4674.7|4680.2|4674.2|0
1740466180000|2025-02-25 06:49:40|||||||||2
1740466190000|2025-02-25 06:49:50|4681.2|4675.2|4680.7|4674.7|4681.2|4675.2|4680.7|4674.7|3
1740466200000|2025-02-25 06:50:00|4680.2|4674.2|4680.7|4674.7|4681.2|4675.2|4680.2|4674.2|1
1740466210000|2025-02-25 06:50:10|4680.2|4674.2|4680.7|4674.7|4680.7|4674.7|4680.2|4674.2|0
1740466220000|2025-02-25 06:50:20|4680.2|4674.2|4679.7|4673.7|4680.2|4674.2|4679.7|4673.7|2
1740466230000|2025-02-25 06:50:30|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|0
1740466240000|2025-02-25 06:50:40|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|2
1740466250000|2025-02-25 06:50:50|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|0
1740466260000|2025-02-25 06:51:00|4680.7|4674.7|4680.2|4674.2|4680.7|4674.7|4680.2|4674.2|0
1740466270000|2025-02-25 06:51:10|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|2
1740466290000|2025-02-25 06:51:30|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|3
1740466300000|2025-02-25 06:51:40|4680.2|4674.2|4679.7|4673.7|4680.2|4674.2|4679.7|4673.7|0
1740466310000|2025-02-25 06:51:50|||||||||1
1740466320000|2025-02-25 06:52:00|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|6
1740466330000|2025-02-25 06:52:10|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|0
1740466350000|2025-02-25 06:52:30|4679.2|4673.2|4678.2|4672.2|4679.2|4673.2|4678.2|4672.2|0
1740466360000|2025-02-25 06:52:40|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|0
1740466370000|2025-02-25 06:52:50|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740466380000|2025-02-25 06:53:00|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4
1740466390000|2025-02-25 06:53:10|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|1
1740466400000|2025-02-25 06:53:20|4676.7|4670.7|4676.2|4670.2|4676.7|4670.7|4676.2|4670.2|0
1740466430000|2025-02-25 06:53:50|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1740466440000|2025-02-25 06:54:00|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|5
1740466450000|2025-02-25 06:54:10|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1740466460000|2025-02-25 06:54:20|||||||||1
1740466480000|2025-02-25 06:54:40|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|0
1740466490000|2025-02-25 06:54:50|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.2|4670.2|0
1740466500000|2025-02-25 06:55:00|||||||||1
1740466520000|2025-02-25 06:55:20|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|1
1740466530000|2025-02-25 06:55:30|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1740466540000|2025-02-25 06:55:40|4676.2|4670.2|4677.7|4671.7|4677.7|4671.7|4676.2|4670.2|1
1740466550000|2025-02-25 06:55:50|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4676.7|4670.7|1
1740466560000|2025-02-25 06:56:00|4677.2|4671.2|4677.2|4671.2|4677.7|4671.7|4677.2|4671.2|1
1740466570000|2025-02-25 06:56:10|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740466580000|2025-02-25 06:56:20|4678.2|4672.2|4676.7|4670.7|4678.2|4672.2|4676.7|4670.7|2
1740466590000|2025-02-25 06:56:30|4677.2|4671.2|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|0
1740466600000|2025-02-25 06:56:40|4678.2|4672.2|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|0
1740466610000|2025-02-25 06:56:50|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|2
1740466620000|2025-02-25 06:57:00|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|0
1740466630000|2025-02-25 06:57:10|4678.2|4672.2|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|1
1740466640000|2025-02-25 06:57:20|4678.2|4672.2|4677.7|4671.7|4678.2|4672.2|4677.7|4671.7|0
1740466650000|2025-02-25 06:57:30|4678.2|4672.2|4677.2|4671.2|4678.2|4672.2|4677.2|4671.2|0
1740466660000|2025-02-25 06:57:40|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740466670000|2025-02-25 06:57:50|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|0
1740466680000|2025-02-25 06:58:00|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|0
1740466690000|2025-02-25 06:58:10|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|0
1740466700000|2025-02-25 06:58:20|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1740466720000|2025-02-25 06:58:40|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|2
1740466730000|2025-02-25 06:58:50|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|0
1740466740000|2025-02-25 06:59:00|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|0
1740466750000|2025-02-25 06:59:10|||||||||2
1740466760000|2025-02-25 06:59:20|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|1
1740466770000|2025-02-25 06:59:30|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1740466780000|2025-02-25 06:59:40|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|0
1740466790000|2025-02-25 06:59:50|4678.7|4672.7|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|0
1740466800000|2025-02-25 07:00:00|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|0
1740466830000|2025-02-25 07:00:30|4677.7|4671.7|4678.2|4672.2|4678.2|4672.2|4677.2|4671.2|3
1740466850000|2025-02-25 07:00:50|4678.7|4672.7|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|0
1740466860000|2025-02-25 07:01:00|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|0
1740466900000|2025-02-25 07:01:40|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1740466910000|2025-02-25 07:01:50|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|0
1740466920000|2025-02-25 07:02:00|4677.7|4671.7|4676.7|4670.7|4677.7|4671.7|4676.7|4670.7|0
1740466940000|2025-02-25 07:02:20|||||||||1
1740466950000|2025-02-25 07:02:30|4677.2|4671.2|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|1
1740466960000|2025-02-25 07:02:40|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1740466970000|2025-02-25 07:02:50|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740466980000|2025-02-25 07:03:00|4677.2|4671.2|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|0
1740466990000|2025-02-25 07:03:10|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|2
1740467000000|2025-02-25 07:03:20|4677.7|4671.7|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|1
1740467020000|2025-02-25 07:03:40|4678.7|4672.7|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|0
1740467030000|2025-02-25 07:03:50|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1740467040000|2025-02-25 07:04:00|4678.2|4672.2|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|0
1740467050000|2025-02-25 07:04:10|4678.7|4672.7|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|0
1740467070000|2025-02-25 07:04:30|4678.7|4672.7|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|0
1740467090000|2025-02-25 07:04:50|4679.7|4673.7|4679.2|4673.2|4679.7|4673.7|4679.2|4673.2|1
1740467100000|2025-02-25 07:05:00|4679.7|4673.7|4679.2|4673.2|4679.7|4673.7|4679.2|4673.2|1
1740467150000|2025-02-25 07:05:50|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|0
1740467160000|2025-02-25 07:06:00|4680.7|4674.7|4680.2|4674.2|4681.2|4675.2|4680.2|4674.2|3
1740467220000|2025-02-25 07:07:00|4679.7|4673.7|4679.2|4673.2|4679.7|4673.7|4678.7|4672.7|0
1740467250000|2025-02-25 07:07:30|4678.7|4672.7|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|0
1740467260000|2025-02-25 07:07:40|4678.7|4672.7|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|0
1740467270000|2025-02-25 07:07:50|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|0
1740467290000|2025-02-25 07:08:10|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|0
1740467300000|2025-02-25 07:08:20|4680.7|4674.7|4680.2|4674.2|4680.7|4674.7|4680.2|4674.2|0
1740467310000|2025-02-25 07:08:30|4680.7|4674.7|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|0
1740467350000|2025-02-25 07:09:10|4680.7|4674.7|4680.2|4674.2|4680.7|4674.7|4680.2|4674.2|0
1740467370000|2025-02-25 07:09:30|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|1
1740467390000|2025-02-25 07:09:50|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|0
1740467400000|2025-02-25 07:10:00|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|0
1740467410000|2025-02-25 07:10:10|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|4680.2|4674.2|0
1740467430000|2025-02-25 07:10:30|4680.7|4674.7|4680.2|4674.2|4680.7|4674.7|4680.2|4674.2|0
1740467440000|2025-02-25 07:10:40|4681.2|4675.2|4680.2|4674.2|4681.2|4675.2|4680.2|4674.2|0
1740467450000|2025-02-25 07:10:50|4679.7|4673.7|4679.2|4673.2|4679.7|4673.7|4679.2|4673.2|0
1740467460000|2025-02-25 07:11:00|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|0
1740467490000|2025-02-25 07:11:30|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|1
1740467520000|2025-02-25 07:12:00|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|14
1740467540000|2025-02-25 07:12:20|4682.2|4676.2|4685.7|4679.7|4685.7|4679.7|4682.2|4676.2|11
1740467550000|2025-02-25 07:12:30|4685.2|4679.2|4685.7|4679.7|4685.7|4679.7|4685.2|4679.2|1
1740467560000|2025-02-25 07:12:40|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|2
1740467600000|2025-02-25 07:13:20|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740467630000|2025-02-25 07:13:50|4685.2|4679.2|4684.7|4678.7|4685.2|4679.2|4684.7|4678.7|0
1740467640000|2025-02-25 07:14:00|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4
1740467650000|2025-02-25 07:14:10|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740467660000|2025-02-25 07:14:20|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|1
1740467670000|2025-02-25 07:14:30|4684.7|4678.7|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|1
1740467700000|2025-02-25 07:15:00|4684.7|4678.7|4684.7|4678.7|4685.2|4679.2|4684.7|4678.7|0
1740467710000|2025-02-25 07:15:10|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|0
1740467720000|2025-02-25 07:15:20|4684.7|4678.7|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|0
1740467730000|2025-02-25 07:15:30|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740467740000|2025-02-25 07:15:40|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|0
1740467750000|2025-02-25 07:15:50|4684.7|4678.7|4683.7|4677.7|4684.7|4678.7|4683.7|4677.7|1
1740467760000|2025-02-25 07:16:00|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|0
1740467770000|2025-02-25 07:16:10|4684.7|4678.7|4683.2|4677.2|4684.7|4678.7|4683.2|4677.2|2
1740467780000|2025-02-25 07:16:20|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|0
1740467800000|2025-02-25 07:16:40|4683.2|4677.2|4683.7|4677.7|4683.7|4677.7|4683.2|4677.2|1
1740467810000|2025-02-25 07:16:50|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|2
1740467820000|2025-02-25 07:17:00|4684.2|4678.2|4682.7|4676.7|4684.2|4678.2|4682.7|4676.7|0
1740467840000|2025-02-25 07:17:20|4682.2|4676.2|4681.7|4675.7|4682.7|4676.7|4681.7|4675.7|1
1740467850000|2025-02-25 07:17:30|4682.2|4676.2|4681.7|4675.7|4682.2|4676.2|4681.7|4675.7|1
1740467860000|2025-02-25 07:17:40|||||||||1
1740467870000|2025-02-25 07:17:50|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|1
1740467880000|2025-02-25 07:18:00|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1740467900000|2025-02-25 07:18:20|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|0
1740467910000|2025-02-25 07:18:30|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.2|4677.2|0
1740467920000|2025-02-25 07:18:40|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|1
1740467930000|2025-02-25 07:18:50|4683.7|4677.7|4684.2|4678.2|4684.2|4678.2|4683.7|4677.7|0
1740467940000|2025-02-25 07:19:00|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|0
1740467990000|2025-02-25 07:19:50|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1740468000000|2025-02-25 07:20:00|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|0
1740468010000|2025-02-25 07:20:10|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|0
1740468040000|2025-02-25 07:20:40|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|1
1740468060000|2025-02-25 07:21:00|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1740468070000|2025-02-25 07:21:10|||||||||1
1740468110000|2025-02-25 07:21:50|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|0
1740468130000|2025-02-25 07:22:10|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|0
1740468160000|2025-02-25 07:22:40|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4682.2|4676.2|3
1740468170000|2025-02-25 07:22:50|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1740468180000|2025-02-25 07:23:00|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|0
1740468200000|2025-02-25 07:23:20|4681.7|4675.7|4682.2|4676.2|4682.2|4676.2|4681.7|4675.7|1
1740468210000|2025-02-25 07:23:30|4682.7|4676.7|4682.2|4676.2|4682.7|4676.7|4682.2|4676.2|0
1740468220000|2025-02-25 07:23:40|4682.7|4676.7|4683.2|4677.2|4683.2|4677.2|4682.2|4676.2|0
1740468230000|2025-02-25 07:23:50|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|3
1740468240000|2025-02-25 07:24:00|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1740468250000|2025-02-25 07:24:10|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|1
1740468260000|2025-02-25 07:24:20|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1740468270000|2025-02-25 07:24:30|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|1
1740468280000|2025-02-25 07:24:40|4677.7|4671.7|4677.2|4671.2|4677.7|4671.7|4676.7|4670.7|2
1740468290000|2025-02-25 07:24:50|4677.7|4671.7|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|1
1740468300000|2025-02-25 07:25:00|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4
1740468310000|2025-02-25 07:25:10|4676.7|4670.7|4675.7|4669.7|4676.7|4670.7|4675.7|4669.7|1
1740468340000|2025-02-25 07:25:40|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|1
1740468350000|2025-02-25 07:25:50|4676.7|4670.7|4677.7|4671.7|4677.7|4671.7|4676.7|4670.7|1
1740468360000|2025-02-25 07:26:00|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|1
1740468370000|2025-02-25 07:26:10|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740468380000|2025-02-25 07:26:20|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1740468410000|2025-02-25 07:26:50|4676.7|4670.7|4676.2|4670.2|4676.7|4670.7|4676.2|4670.2|1
1740468450000|2025-02-25 07:27:30|4675.7|4669.7|4675.7|4669.7|4676.2|4670.2|4675.7|4669.7|0
1740468460000|2025-02-25 07:27:40|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|1
1740468470000|2025-02-25 07:27:50|4675.7|4669.7|4676.2|4670.2|4676.2|4670.2|4675.7|4669.7|0
1740468480000|2025-02-25 07:28:00|||||||||1
1740468530000|2025-02-25 07:28:50|4675.7|4669.7|4676.2|4670.2|4676.2|4670.2|4675.7|4669.7|1
1740468550000|2025-02-25 07:29:10|4676.7|4670.7|4676.2|4670.2|4676.7|4670.7|4676.2|4670.2|1
1740468600000|2025-02-25 07:30:00|4676.7|4670.7|4675.7|4669.7|4676.7|4670.7|4675.7|4669.7|3
1740468610000|2025-02-25 07:30:10|4678.2|4672.2|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|2
1740468620000|2025-02-25 07:30:20|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|0
1740468630000|2025-02-25 07:30:30|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|4
1740468640000|2025-02-25 07:30:40|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|0
1740468650000|2025-02-25 07:30:50|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|1
1740468660000|2025-02-25 07:31:00|4678.7|4672.7|4678.2|4672.2|4679.2|4673.2|4678.2|4672.2|2
1740468670000|2025-02-25 07:31:10|4678.7|4672.7|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|1
1740468690000|2025-02-25 07:31:30|4677.7|4671.7|4678.2|4672.2|4678.7|4672.7|4677.7|4671.7|2
1740468700000|2025-02-25 07:31:40|4677.7|4671.7|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|0
1740468710000|2025-02-25 07:31:50|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740468720000|2025-02-25 07:32:00|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|1
1740468750000|2025-02-25 07:32:30|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|4
1740468780000|2025-02-25 07:33:00|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|1
1740468790000|2025-02-25 07:33:10|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|5
1740468820000|2025-02-25 07:33:40|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740468830000|2025-02-25 07:33:50|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|0
1740468870000|2025-02-25 07:34:30|4679.2|4673.2|4680.2|4674.2|4680.2|4674.2|4679.2|4673.2|9
1740468890000|2025-02-25 07:34:50|4680.7|4674.7|4682.2|4676.2|4682.2|4676.2|4680.7|4674.7|2
1740468920000|2025-02-25 07:35:20|4681.7|4675.7|4682.2|4676.2|4682.2|4676.2|4681.7|4675.7|1
1740468940000|2025-02-25 07:35:40|4681.7|4675.7|4682.2|4676.2|4682.2|4676.2|4681.7|4675.7|1
1740468960000|2025-02-25 07:36:00|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1740468970000|2025-02-25 07:36:10|4681.2|4675.2|4680.7|4674.7|4681.2|4675.2|4680.7|4674.7|5
1740468980000|2025-02-25 07:36:20|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|0
1740468990000|2025-02-25 07:36:30|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1740469000000|2025-02-25 07:36:40|4681.2|4675.2|4681.7|4675.7|4681.7|4675.7|4681.2|4675.2|0
1740469010000|2025-02-25 07:36:50|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|1
1740469020000|2025-02-25 07:37:00|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.2|4675.2|0
1740469030000|2025-02-25 07:37:10|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|0
1740469040000|2025-02-25 07:37:20|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1740469080000|2025-02-25 07:38:00|4681.7|4675.7|4682.2|4676.2|4682.2|4676.2|4681.7|4675.7|4
1740469090000|2025-02-25 07:38:10|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1740469100000|2025-02-25 07:38:20|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|102
1740469160000|2025-02-25 07:39:20|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1740469170000|2025-02-25 07:39:30|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|4682.2|4676.2|1
1740469190000|2025-02-25 07:39:50|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1740469310000|2025-02-25 07:41:50|||||||||1
1740469320000|2025-02-25 07:42:00|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|7
1740469330000|2025-02-25 07:42:10|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|4682.7|4676.7|0
1740469340000|2025-02-25 07:42:20|4681.2|4675.2|4678.7|4672.7|4681.2|4675.2|4678.7|4672.7|13
1740469350000|2025-02-25 07:42:30|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|0
1740469360000|2025-02-25 07:42:40|4678.2|4672.2|4677.2|4671.2|4678.2|4672.2|4677.2|4671.2|3
1740469370000|2025-02-25 07:42:50|4676.7|4670.7|4677.7|4671.7|4677.7|4671.7|4676.7|4670.7|4
1740469380000|2025-02-25 07:43:00|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|0
1740469390000|2025-02-25 07:43:10|4677.7|4671.7|4677.2|4671.2|4677.7|4671.7|4677.2|4671.2|0
1740469400000|2025-02-25 07:43:20|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740469440000|2025-02-25 07:44:00|||||||||1
1740469490000|2025-02-25 07:44:50|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|1
1740469550000|2025-02-25 07:45:50|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740469560000|2025-02-25 07:46:00|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|2
1740469570000|2025-02-25 07:46:10|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|1
1740469590000|2025-02-25 07:46:30|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|1
1740469610000|2025-02-25 07:46:50|4677.7|4671.7|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|10
1740469620000|2025-02-25 07:47:00|4677.7|4671.7|4678.7|4672.7|4678.7|4672.7|4677.7|4671.7|2
1740469630000|2025-02-25 07:47:10|4678.2|4672.2|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|1
1740469640000|2025-02-25 07:47:20|||||||||1
1740469680000|2025-02-25 07:48:00|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|0
1740469690000|2025-02-25 07:48:10|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740469700000|2025-02-25 07:48:20|4677.2|4671.2|4677.7|4671.7|4677.7|4671.7|4677.2|4671.2|0
1740469740000|2025-02-25 07:49:00|4677.2|4671.2|4676.7|4670.7|4677.7|4671.7|4676.7|4670.7|1
1740469780000|2025-02-25 07:49:40|||||||||1
1740469790000|2025-02-25 07:49:50|||||||||1
1740469800000|2025-02-25 07:50:00|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|16
1740469810000|2025-02-25 07:50:10|||||||||4
1740469820000|2025-02-25 07:50:20|||||||||1
1740469840000|2025-02-25 07:50:40|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|13
1740469860000|2025-02-25 07:51:00|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4675.7|4669.7|3
1740469870000|2025-02-25 07:51:10|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1740469920000|2025-02-25 07:52:00|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|2
1740469930000|2025-02-25 07:52:10|4676.7|4670.7|4676.2|4670.2|4676.7|4670.7|4676.2|4670.2|1
1740469970000|2025-02-25 07:52:50|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1740469980000|2025-02-25 07:53:00|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|5
1740469990000|2025-02-25 07:53:10|||||||||2
1740470010000|2025-02-25 07:53:30|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|6
1740470090000|2025-02-25 07:54:50|||||||||1
1740470280000|2025-02-25 07:58:00|||||||||1
1740470290000|2025-02-25 07:58:10|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|24
1740470310000|2025-02-25 07:58:30|4676.7|4670.7|4675.7|4669.7|4676.7|4670.7|4675.7|4669.7|7
1740470340000|2025-02-25 07:59:00|4676.7|4670.7|4675.7|4669.7|4676.7|4670.7|4675.7|4669.7|16
1740470360000|2025-02-25 07:59:20|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|2
1740470390000|2025-02-25 07:59:50|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|1
1740470400000|2025-02-25 08:00:00|4676.7|4670.7|4676.7|4670.7|4677.7|4671.7|4676.2|4670.2|8
1740470410000|2025-02-25 08:00:10|4676.2|4670.2|4676.2|4670.2|4676.7|4670.7|4675.7|4669.7|1
1740470420000|2025-02-25 08:00:20|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.2|4670.2|0
1740470430000|2025-02-25 08:00:30|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|8
1740470440000|2025-02-25 08:00:40|4667.7|4661.7|4667.7|4661.7|4669.7|4663.7|4667.2|4661.2|26
1740470450000|2025-02-25 08:00:50|4668.2|4662.2|4667.7|4661.7|4668.2|4662.2|4667.7|4661.7|2
1740470460000|2025-02-25 08:01:00|4668.2|4662.2|4667.7|4661.7|4668.2|4662.2|4667.7|4661.7|0
1740470470000|2025-02-25 08:01:10|4668.2|4662.2|4668.7|4662.7|4668.7|4662.7|4668.2|4662.2|1
1740470490000|2025-02-25 08:01:30|4669.2|4663.2|4667.7|4661.7|4669.2|4663.2|4667.7|4661.7|10
1740470500000|2025-02-25 08:01:40|4668.2|4662.2|4668.7|4662.7|4668.7|4662.7|4668.2|4662.2|1
1740470510000|2025-02-25 08:01:50|4669.2|4663.2|4669.7|4663.7|4669.7|4663.7|4669.2|4663.2|3
1740470520000|2025-02-25 08:02:00|4670.2|4664.2|4669.7|4663.7|4670.2|4664.2|4669.7|4663.7|0
1740470530000|2025-02-25 08:02:10|||||||||2
1740470550000|2025-02-25 08:02:30|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1740470560000|2025-02-25 08:02:40|4669.7|4663.7|4668.2|4662.2|4669.7|4663.7|4668.2|4662.2|5
1740470570000|2025-02-25 08:02:50|||||||||1
1740470580000|2025-02-25 08:03:00|4668.7|4662.7|4669.2|4663.2|4669.2|4663.2|4668.7|4662.7|2
1740470590000|2025-02-25 08:03:10|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|4669.7|4663.7|0
1740470600000|2025-02-25 08:03:20|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|5
1740470610000|2025-02-25 08:03:30|||||||||1
1740470620000|2025-02-25 08:03:40|4667.7|4661.7|4668.2|4662.2|4668.2|4662.2|4667.7|4661.7|0
1740470660000|2025-02-25 08:04:20|||||||||1
1740470680000|2025-02-25 08:04:40|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|4667.7|4661.7|2
1740470690000|2025-02-25 08:04:50|4667.2|4661.2|4667.7|4661.7|4667.7|4661.7|4667.2|4661.2|3
1740470700000|2025-02-25 08:05:00|4667.2|4661.2|4666.7|4660.7|4667.2|4661.2|4666.7|4660.7|6
1740470710000|2025-02-25 08:05:10|4667.2|4661.2|4666.7|4660.7|4667.2|4661.2|4666.7|4660.7|0
1740470730000|2025-02-25 08:05:30|4665.7|4659.7|4665.7|4659.7|4665.7|4659.7|4665.2|4659.2|5
1740470740000|2025-02-25 08:05:40|||||||||23
1740470750000|2025-02-25 08:05:50|||||||||12
1740470760000|2025-02-25 08:06:00|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|4668.2|4662.2|13
1740470780000|2025-02-25 08:06:20|4668.7|4662.7|4669.2|4663.2|4669.2|4663.2|4668.7|4662.7|1
1740470790000|2025-02-25 08:06:30|4667.2|4661.2|4667.2|4661.2|4667.7|4661.7|4667.2|4661.2|12
1740470800000|2025-02-25 08:06:40|4667.7|4661.7|4668.2|4662.2|4668.2|4662.2|4667.7|4661.7|2
1740470820000|2025-02-25 08:07:00|4668.7|4662.7|4669.2|4663.2|4669.2|4663.2|4668.7|4662.7|0
1740470830000|2025-02-25 08:07:10|4669.7|4663.7|4669.2|4663.2|4669.7|4663.7|4669.2|4663.2|1
1740470840000|2025-02-25 08:07:20|4668.7|4662.7|4669.2|4663.2|4669.2|4663.2|4668.7|4662.7|1
1740470860000|2025-02-25 08:07:40|4669.7|4663.7|4670.7|4664.7|4670.7|4664.7|4669.7|4663.7|1
1740470870000|2025-02-25 08:07:50|4670.2|4664.2|4669.7|4663.7|4670.2|4664.2|4669.7|4663.7|0
1740470880000|2025-02-25 08:08:00|4670.2|4664.2|4670.7|4664.7|4670.7|4664.7|4670.2|4664.2|0
1740470890000|2025-02-25 08:08:10|4672.2|4666.2|4674.2|4668.2|4674.2|4668.2|4672.2|4666.2|3
1740470900000|2025-02-25 08:08:20|4674.7|4668.7|4674.2|4668.2|4674.7|4668.7|4674.2|4668.2|5
1740470920000|2025-02-25 08:08:40|4674.7|4668.7|4674.7|4668.7|4675.2|4669.2|4674.7|4668.7|0
1740470930000|2025-02-25 08:08:50|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|4675.2|4669.2|0
1740470940000|2025-02-25 08:09:00|4674.7|4668.7|4674.7|4668.7|4675.2|4669.2|4674.2|4668.2|1
1740470950000|2025-02-25 08:09:10|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|0
1740470960000|2025-02-25 08:09:20|4674.7|4668.7|4674.2|4668.2|4675.2|4669.2|4674.2|4668.2|0
1740470980000|2025-02-25 08:09:40|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.2|4668.2|0
1740470990000|2025-02-25 08:09:50|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|1
1740471000000|2025-02-25 08:10:00|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|4674.7|4668.7|0
1740471020000|2025-02-25 08:10:20|4675.2|4669.2|4674.7|4668.7|4675.2|4669.2|4674.7|4668.7|6
1740471030000|2025-02-25 08:10:30|||||||||1
1740471040000|2025-02-25 08:10:40|4673.2|4667.2|4674.2|4668.2|4674.2|4668.2|4673.2|4667.2|2
1740471050000|2025-02-25 08:10:50|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|0
1740471060000|2025-02-25 08:11:00|4673.7|4667.7|4674.2|4668.2|4674.2|4668.2|4673.7|4667.7|0
1740471070000|2025-02-25 08:11:10|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|0
1740471110000|2025-02-25 08:11:50|4674.7|4668.7|4676.2|4670.2|4676.2|4670.2|4674.7|4668.7|7
1740471120000|2025-02-25 08:12:00|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.2|4669.2|0
1740471140000|2025-02-25 08:12:20|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4675.7|4669.7|3
1740471150000|2025-02-25 08:12:30|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1740471160000|2025-02-25 08:12:40|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4676.7|4670.7|0
1740471170000|2025-02-25 08:12:50|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|0
1740471180000|2025-02-25 08:13:00|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740471190000|2025-02-25 08:13:10|4678.7|4672.7|4677.2|4671.2|4678.7|4672.7|4677.2|4671.2|3
1740471210000|2025-02-25 08:13:30|4676.7|4670.7|4676.2|4670.2|4676.7|4670.7|4676.2|4670.2|0
1740471230000|2025-02-25 08:13:50|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1740471240000|2025-02-25 08:14:00|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|1
1740471250000|2025-02-25 08:14:10|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1740471270000|2025-02-25 08:14:30|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|0
1740471280000|2025-02-25 08:14:40|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1740471320000|2025-02-25 08:15:20|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|3
1740471340000|2025-02-25 08:15:40|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740471380000|2025-02-25 08:16:20|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|1
1740471390000|2025-02-25 08:16:30|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.2|4672.2|0
1740471400000|2025-02-25 08:16:40|4679.7|4673.7|4680.7|4674.7|4680.7|4674.7|4679.7|4673.7|3
1740471410000|2025-02-25 08:16:50|4680.2|4674.2|4681.2|4675.2|4681.2|4675.2|4680.2|4674.2|4
1740471420000|2025-02-25 08:17:00|4684.2|4678.2|4686.2|4680.2|4686.2|4680.2|4684.2|4678.2|14
1740471430000|2025-02-25 08:17:10|4685.7|4679.7|4686.7|4680.7|4686.7|4680.7|4685.7|4679.7|5
1740471440000|2025-02-25 08:17:20|4687.2|4681.2|4688.7|4682.7|4688.7|4682.7|4687.2|4681.2|3
1740471450000|2025-02-25 08:17:30|||||||||2
1740471460000|2025-02-25 08:17:40|4687.2|4681.2|4686.7|4680.7|4687.2|4681.2|4686.7|4680.7|5
1740471470000|2025-02-25 08:17:50|4686.2|4680.2|4686.7|4680.7|4687.2|4681.2|4686.2|4680.2|1
1740471480000|2025-02-25 08:18:00|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|3
1740471490000|2025-02-25 08:18:10|||||||||3
1740471510000|2025-02-25 08:18:30|4685.7|4679.7|4686.7|4680.7|4686.7|4680.7|4685.7|4679.7|1
1740471540000|2025-02-25 08:19:00|4687.2|4681.2|4686.7|4680.7|4687.2|4681.2|4686.7|4680.7|1
1740471560000|2025-02-25 08:19:20|4687.7|4681.7|4686.7|4680.7|4687.7|4681.7|4686.7|4680.7|6
1740471570000|2025-02-25 08:19:30|4686.2|4680.2|4684.7|4678.7|4686.2|4680.2|4684.7|4678.7|2
1740471590000|2025-02-25 08:19:50|4685.2|4679.2|4684.7|4678.7|4685.2|4679.2|4684.7|4678.7|2
1740471610000|2025-02-25 08:20:10|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|0
1740471620000|2025-02-25 08:20:20|4684.7|4678.7|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|0
1740471640000|2025-02-25 08:20:40|4685.7|4679.7|4685.7|4679.7|4686.2|4680.2|4685.7|4679.7|0
1740471650000|2025-02-25 08:20:50|4684.7|4678.7|4684.7|4678.7|4685.2|4679.2|4684.7|4678.7|1
1740471700000|2025-02-25 08:21:40|4685.2|4679.2|4685.7|4679.7|4685.7|4679.7|4685.2|4679.2|3
1740471730000|2025-02-25 08:22:10|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|2
1740471740000|2025-02-25 08:22:20|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740471750000|2025-02-25 08:22:30|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|1
1740471760000|2025-02-25 08:22:40|4685.7|4679.7|4686.2|4680.2|4686.2|4680.2|4685.7|4679.7|0
1740471770000|2025-02-25 08:22:50|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1740471780000|2025-02-25 08:23:00|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|1
1740471790000|2025-02-25 08:23:10|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1740471800000|2025-02-25 08:23:20|4686.2|4680.2|4687.2|4681.2|4687.2|4681.2|4686.2|4680.2|1
1740471810000|2025-02-25 08:23:30|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1740471820000|2025-02-25 08:23:40|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|1
1740471830000|2025-02-25 08:23:50|4685.7|4679.7|4686.2|4680.2|4686.2|4680.2|4685.2|4679.2|1
1740471840000|2025-02-25 08:24:00|4685.7|4679.7|4685.7|4679.7|4686.2|4680.2|4685.7|4679.7|0
1740471850000|2025-02-25 08:24:10|4686.2|4680.2|4685.7|4679.7|4686.2|4680.2|4685.7|4679.7|0
1740471860000|2025-02-25 08:24:20|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4685.2|4679.2|1
1740471870000|2025-02-25 08:24:30|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|0
1740471880000|2025-02-25 08:24:40|4685.2|4679.2|4684.7|4678.7|4685.2|4679.2|4684.7|4678.7|0
1740471900000|2025-02-25 08:25:00|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|1
1740471910000|2025-02-25 08:25:10|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4683.7|4677.7|0
1740471920000|2025-02-25 08:25:20|4683.7|4677.7|4681.7|4675.7|4683.7|4677.7|4681.7|4675.7|4
1740471930000|2025-02-25 08:25:30|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|2
1740471940000|2025-02-25 08:25:40|4680.7|4674.7|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|0
1740471950000|2025-02-25 08:25:50|4680.7|4674.7|4679.7|4673.7|4681.2|4675.2|4679.7|4673.7|1
1740471960000|2025-02-25 08:26:00|4680.2|4674.2|4680.7|4674.7|4680.7|4674.7|4680.2|4674.2|0
1740471980000|2025-02-25 08:26:20|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|1
1740471990000|2025-02-25 08:26:30|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|1
1740472020000|2025-02-25 08:27:00|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|1
1740472040000|2025-02-25 08:27:20|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|51
1740472050000|2025-02-25 08:27:30|4682.2|4676.2|4682.7|4676.7|4683.2|4677.2|4682.2|4676.2|2
1740472060000|2025-02-25 08:27:40|||||||||50
1740472070000|2025-02-25 08:27:50|4683.7|4677.7|4682.7|4676.7|4683.7|4677.7|4682.7|4676.7|108
1740472080000|2025-02-25 08:28:00|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.2|4677.2|4
1740472090000|2025-02-25 08:28:10|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|0
1740472120000|2025-02-25 08:28:40|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|0
1740472130000|2025-02-25 08:28:50|4683.2|4677.2|4682.7|4676.7|4683.2|4677.2|4682.7|4676.7|0
1740472160000|2025-02-25 08:29:20|||||||||3
1740472170000|2025-02-25 08:29:30|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|2
1740472180000|2025-02-25 08:29:40|4683.2|4677.2|4683.7|4677.7|4683.7|4677.7|4683.2|4677.2|1
1740472190000|2025-02-25 08:29:50|||||||||3
1740472210000|2025-02-25 08:30:10|||||||||150
1740472230000|2025-02-25 08:30:30|||||||||20
1740472240000|2025-02-25 08:30:40|4684.2|4678.2|4684.7|4678.7|4685.2|4679.2|4684.2|4678.2|181
1740472250000|2025-02-25 08:30:50|4685.2|4679.2|4684.2|4678.2|4685.2|4679.2|4684.2|4678.2|102
1740472260000|2025-02-25 08:31:00|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|4
1740472270000|2025-02-25 08:31:10|4682.7|4676.7|4680.7|4674.7|4682.7|4676.7|4680.7|4674.7|1
1740472290000|2025-02-25 08:31:30|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|1
1740472300000|2025-02-25 08:31:40|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|62
1740472310000|2025-02-25 08:31:50|4680.2|4674.2|4680.2|4674.2|4680.7|4674.7|4679.7|4673.7|95
1740472320000|2025-02-25 08:32:00|4679.7|4673.7|4679.2|4673.2|4680.2|4674.2|4679.2|4673.2|0
1740472330000|2025-02-25 08:32:10|4679.7|4673.7|4679.2|4673.2|4679.7|4673.7|4679.2|4673.2|0
1740472370000|2025-02-25 08:32:50|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1740472390000|2025-02-25 08:33:10|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|1
1740472410000|2025-02-25 08:33:30|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|1
1740472430000|2025-02-25 08:33:50|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|3
1740472500000|2025-02-25 08:35:00|4676.7|4670.7|4677.7|4671.7|4677.7|4671.7|4676.7|4670.7|3
1740472510000|2025-02-25 08:35:10|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4676.7|4670.7|2
1740472530000|2025-02-25 08:35:30|4676.2|4670.2|4676.7|4670.7|4676.7|4670.7|4675.7|4669.7|2
1740472540000|2025-02-25 08:35:40|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|0
1740472550000|2025-02-25 08:35:50|4675.7|4669.7|4675.7|4669.7|4676.2|4670.2|4675.7|4669.7|0
1740472560000|2025-02-25 08:36:00|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|1
1740472570000|2025-02-25 08:36:10|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|0
1740472580000|2025-02-25 08:36:20|4676.2|4670.2|4675.7|4669.7|4676.2|4670.2|4675.7|4669.7|0
1740472590000|2025-02-25 08:36:30|4675.2|4669.2|4675.7|4669.7|4675.7|4669.7|4675.2|4669.2|2
1740472610000|2025-02-25 08:36:50|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|6
1740472630000|2025-02-25 08:37:10|4676.2|4670.2|4676.7|4670.7|4676.7|4670.7|4675.7|4669.7|1
1740472640000|2025-02-25 08:37:20|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|0
1740472650000|2025-02-25 08:37:30|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1740472660000|2025-02-25 08:37:40|4676.2|4670.2|4676.7|4670.7|4676.7|4670.7|4676.2|4670.2|0
1740472670000|2025-02-25 08:37:50|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|1
1740472680000|2025-02-25 08:38:00|4675.7|4669.7|4676.2|4670.2|4676.2|4670.2|4675.7|4669.7|0
1740472700000|2025-02-25 08:38:20|4675.7|4669.7|4676.2|4670.2|4676.2|4670.2|4675.7|4669.7|1
1740472730000|2025-02-25 08:38:50|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1740472740000|2025-02-25 08:39:00|4676.7|4670.7|4678.2|4672.2|4678.2|4672.2|4676.7|4670.7|5
1740472750000|2025-02-25 08:39:10|4677.7|4671.7|4678.2|4672.2|4678.2|4672.2|4677.7|4671.7|0
1740472760000|2025-02-25 08:39:20|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740472770000|2025-02-25 08:39:30|4677.2|4671.2|4676.7|4670.7|4677.2|4671.2|4676.7|4670.7|0
1740472820000|2025-02-25 08:40:20|4675.7|4669.7|4675.2|4669.2|4675.7|4669.7|4675.2|4669.2|1
1740472840000|2025-02-25 08:40:40|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|0
1740472850000|2025-02-25 08:40:50|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|4676.7|4670.7|2
1740472870000|2025-02-25 08:41:10|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4675.7|4669.7|1
1740472880000|2025-02-25 08:41:20|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|3
1740472890000|2025-02-25 08:41:30|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740472900000|2025-02-25 08:41:40|4677.2|4671.2|4677.2|4671.2|4677.7|4671.7|4677.2|4671.2|0
1740472910000|2025-02-25 08:41:50|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|1
1740472940000|2025-02-25 08:42:20|4676.7|4670.7|4676.2|4670.2|4676.7|4670.7|4676.2|4670.2|1
1740472950000|2025-02-25 08:42:30|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|32
1740472960000|2025-02-25 08:42:40|||||||||1
1740472980000|2025-02-25 08:43:00|4678.2|4672.2|4678.2|4672.2|4678.7|4672.7|4678.2|4672.2|2
1740472990000|2025-02-25 08:43:10|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|4678.7|4672.7|0
1740473000000|2025-02-25 08:43:20|||||||||3
1740473060000|2025-02-25 08:44:20|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|2
1740473080000|2025-02-25 08:44:40|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|0
1740473090000|2025-02-25 08:44:50|4679.2|4673.2|4678.7|4672.7|4679.2|4673.2|4678.7|4672.7|0
1740473100000|2025-02-25 08:45:00|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|0
1740473120000|2025-02-25 08:45:20|4679.7|4673.7|4680.2|4674.2|4680.2|4674.2|4679.7|4673.7|1
1740473140000|2025-02-25 08:45:40|4679.2|4673.2|4679.7|4673.7|4679.7|4673.7|4679.2|4673.2|0
1740473150000|2025-02-25 08:45:50|4686.2|4680.2|4691.2|4685.2|4691.7|4685.7|4686.2|4680.2|905
1740473160000|2025-02-25 08:46:00|4690.7|4684.7|4690.2|4684.2|4690.7|4684.7|4690.2|4684.2|5
1740473170000|2025-02-25 08:46:10|4689.7|4683.7|4688.7|4682.7|4689.7|4683.7|4688.7|4682.7|3
1740473180000|2025-02-25 08:46:20|4687.7|4681.7|4688.2|4682.2|4688.7|4682.7|4687.7|4681.7|4
1740473190000|2025-02-25 08:46:30|||||||||1
1740473210000|2025-02-25 08:46:50|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1740473220000|2025-02-25 08:47:00|4688.7|4682.7|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|1
1740473240000|2025-02-25 08:47:20|||||||||1
1740473250000|2025-02-25 08:47:30|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1740473270000|2025-02-25 08:47:50|||||||||6
1740473280000|2025-02-25 08:48:00|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|3
1740473290000|2025-02-25 08:48:10|||||||||2
1740473300000|2025-02-25 08:48:20|4687.7|4681.7|4688.2|4682.2|4688.2|4682.2|4687.7|4681.7|30
1740473310000|2025-02-25 08:48:30|4688.7|4682.7|4687.7|4681.7|4689.2|4683.2|4687.7|4681.7|1
1740473320000|2025-02-25 08:48:40|4688.2|4682.2|4687.7|4681.7|4688.2|4682.2|4687.7|4681.7|2
1740473330000|2025-02-25 08:48:50|||||||||1
1740473340000|2025-02-25 08:49:00|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|13
1740473370000|2025-02-25 08:49:30|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|0
1740473380000|2025-02-25 08:49:40|||||||||1
1740473400000|2025-02-25 08:50:00|4687.2|4681.2|4686.7|4680.7|4687.2|4681.2|4686.7|4680.7|1
1740473420000|2025-02-25 08:50:20|4687.7|4681.7|4687.2|4681.2|4687.7|4681.7|4687.2|4681.2|8
1740473430000|2025-02-25 08:50:30|4686.7|4680.7|4686.7|4680.7|4687.2|4681.2|4686.7|4680.7|8
1740473460000|2025-02-25 08:51:00|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|4687.2|4681.2|1
1740473470000|2025-02-25 08:51:10|||||||||1
1740473480000|2025-02-25 08:51:20|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|0
1740473490000|2025-02-25 08:51:30|4685.7|4679.7|4686.2|4680.2|4686.2|4680.2|4685.7|4679.7|1
1740473510000|2025-02-25 08:51:50|4685.7|4679.7|4686.2|4680.2|4686.2|4680.2|4685.7|4679.7|1
1740473520000|2025-02-25 08:52:00|||||||||1
1740473530000|2025-02-25 08:52:10|4685.7|4679.7|4686.2|4680.2|4686.2|4680.2|4685.7|4679.7|0
1740473540000|2025-02-25 08:52:20|4686.7|4680.7|4686.2|4680.2|4686.7|4680.7|4685.7|4679.7|2
1740473550000|2025-02-25 08:52:30|||||||||1
1740473560000|2025-02-25 08:52:40|4686.7|4680.7|4686.2|4680.2|4686.7|4680.7|4686.2|4680.2|1
1740473580000|2025-02-25 08:53:00|4685.7|4679.7|4686.2|4680.2|4686.2|4680.2|4685.7|4679.7|1
1740473600000|2025-02-25 08:53:20|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|0
1740473610000|2025-02-25 08:53:30|||||||||1
1740473620000|2025-02-25 08:53:40|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|1
1740473630000|2025-02-25 08:53:50|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|5
1740473640000|2025-02-25 08:54:00|4685.7|4679.7|4685.7|4679.7|4686.2|4680.2|4685.7|4679.7|0
1740473660000|2025-02-25 08:54:20|||||||||3
1740473690000|2025-02-25 08:54:50|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.2|4680.2|2
1740473700000|2025-02-25 08:55:00|4686.2|4680.2|4687.7|4681.7|4687.7|4681.7|4686.2|4680.2|6
1740473710000|2025-02-25 08:55:10|4688.2|4682.2|4689.7|4683.7|4689.7|4683.7|4688.2|4682.2|3
1740473750000|2025-02-25 08:55:50|||||||||1
1740473760000|2025-02-25 08:56:00|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|1
1740473800000|2025-02-25 08:56:40|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|2
1740473820000|2025-02-25 08:57:00|||||||||1
1740473840000|2025-02-25 08:57:20|||||||||1
1740473850000|2025-02-25 08:57:30|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|1
1740473860000|2025-02-25 08:57:40|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|4687.7|4681.7|2
1740473890000|2025-02-25 08:58:10|||||||||2
1740473920000|2025-02-25 08:58:40|||||||||9
1740473930000|2025-02-25 08:58:50|||||||||25
1740473940000|2025-02-25 08:59:00|||||||||1
1740473950000|2025-02-25 08:59:10|||||||||8
1740473960000|2025-02-25 08:59:20|||||||||7
1740473970000|2025-02-25 08:59:30|||||||||1
1740473980000|2025-02-25 08:59:40|||||||||1
1740474010000|2025-02-25 09:00:10|||||||||13
1740474020000|2025-02-25 09:00:20|||||||||8
1740474030000|2025-02-25 09:00:30|||||||||1
1740474040000|2025-02-25 09:00:40|||||||||4
1740474060000|2025-02-25 09:01:00|4689.7|4683.7|4689.2|4683.2|4689.7|4683.7|4689.2|4683.2|5
1740474070000|2025-02-25 09:01:10|4688.7|4682.7|4689.7|4683.7|4689.7|4683.7|4688.7|4682.7|2
1740474080000|2025-02-25 09:01:20|||||||||2
1740474090000|2025-02-25 09:01:30|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1740474100000|2025-02-25 09:01:40|4688.7|4682.7|4689.7|4683.7|4689.7|4683.7|4688.7|4682.7|1
1740474110000|2025-02-25 09:01:50|||||||||1
1740474120000|2025-02-25 09:02:00|||||||||1
1740474130000|2025-02-25 09:02:10|||||||||1
1740474140000|2025-02-25 09:02:20|4690.2|4684.2|4690.2|4684.2|4691.2|4685.2|4690.2|4684.2|5
1740474160000|2025-02-25 09:02:40|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|4690.7|4684.7|0
1740474170000|2025-02-25 09:02:50|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|105
1740474180000|2025-02-25 09:03:00|4691.2|4685.2|4691.2|4685.2|4691.7|4685.7|4691.2|4685.2|4
1740474200000|2025-02-25 09:03:20|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|67
1740474210000|2025-02-25 09:03:30|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|1
1740474220000|2025-02-25 09:03:40|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|5
1740474230000|2025-02-25 09:03:50|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|4688.7|4682.7|0
1740474260000|2025-02-25 09:04:20|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|3
1740474280000|2025-02-25 09:04:40|4688.7|4682.7|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|1
1740474300000|2025-02-25 09:05:00|||||||||19
1740474310000|2025-02-25 09:05:10|||||||||1
1740474350000|2025-02-25 09:05:50|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|22
1740474390000|2025-02-25 09:06:30|4687.7|4681.7|4689.2|4683.2|4690.2|4684.2|4687.2|4681.2|29
1740474400000|2025-02-25 09:06:40|||||||||1
1740474410000|2025-02-25 09:06:50|4688.7|4682.7|4689.7|4683.7|4690.2|4684.2|4688.7|4682.7|45
1740474420000|2025-02-25 09:07:00|4690.2|4684.2|4689.7|4683.7|4690.2|4684.2|4689.7|4683.7|1
1740474430000|2025-02-25 09:07:10|4690.2|4684.2|4690.2|4684.2|4690.2|4684.2|4689.7|4683.7|2
1740474450000|2025-02-25 09:07:30|||||||||1
1740474460000|2025-02-25 09:07:40|4689.7|4683.7|4689.2|4683.2|4689.7|4683.7|4689.2|4683.2|2
1740474480000|2025-02-25 09:08:00|||||||||1
1740474490000|2025-02-25 09:08:10|||||||||1
1740474510000|2025-02-25 09:08:30|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|0
1740474520000|2025-02-25 09:08:40|4690.2|4684.2|4690.7|4684.7|4690.7|4684.7|4690.2|4684.2|2
1740474540000|2025-02-25 09:09:00|||||||||3
1740474550000|2025-02-25 09:09:10|4691.7|4685.7|4691.7|4685.7|4691.7|4685.7|4691.2|4685.2|13
1740474570000|2025-02-25 09:09:30|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|4691.2|4685.2|0
1740474580000|2025-02-25 09:09:40|4691.7|4685.7|4692.7|4686.7|4692.7|4686.7|4691.7|4685.7|3
1740474590000|2025-02-25 09:09:50|4692.2|4686.2|4692.2|4686.2|4692.7|4686.7|4692.2|4686.2|1
1740474600000|2025-02-25 09:10:00|4691.7|4685.7|4691.7|4685.7|4692.2|4686.2|4691.7|4685.7|2
1740474610000|2025-02-25 09:10:10|4690.7|4684.7|4690.2|4684.2|4690.7|4684.7|4689.7|4683.7|17
1740474620000|2025-02-25 09:10:20|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|5
1740474630000|2025-02-25 09:10:30|4693.2|4687.2|4693.7|4687.7|4693.7|4687.7|4693.2|4687.2|13
1740474640000|2025-02-25 09:10:40|4693.2|4687.2|4692.7|4686.7|4693.7|4687.7|4692.7|4686.7|0
1740474660000|2025-02-25 09:11:00|||||||||1
1740474680000|2025-02-25 09:11:20|4693.2|4687.2|4693.2|4687.2|4694.2|4688.2|4693.2|4687.2|16
1740474690000|2025-02-25 09:11:30|4693.7|4687.7|4693.7|4687.7|4694.2|4688.2|4692.7|4686.7|18
1740474700000|2025-02-25 09:11:40|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|1
1740474710000|2025-02-25 09:11:50|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740474720000|2025-02-25 09:12:00|4693.2|4687.2|4693.2|4687.2|4693.2|4687.2|4692.7|4686.7|1
1740474730000|2025-02-25 09:12:10|||||||||1
1740474750000|2025-02-25 09:12:30|||||||||2
1740474760000|2025-02-25 09:12:40|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|4692.7|4686.7|0
1740474770000|2025-02-25 09:12:50|||||||||4
1740474810000|2025-02-25 09:13:30|4693.2|4687.2|4696.2|4690.2|4696.2|4690.2|4693.2|4687.2|10
1740474820000|2025-02-25 09:13:40|4695.7|4689.7|4695.7|4689.7|4696.2|4690.2|4695.7|4689.7|2
1740474830000|2025-02-25 09:13:50|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|4695.2|4689.2|0
1740474850000|2025-02-25 09:14:10|4694.7|4688.7|4694.7|4688.7|4694.7|4688.7|4694.7|4688.7|0
1740474860000|2025-02-25 09:14:20|4694.2|4688.2|4694.7|4688.7|4694.7|4688.7|4694.2|4688.2|2
1740474870000|2025-02-25 09:14:30|4695.2|4689.2|4695.7|4689.7|4695.7|4689.7|4695.2|4689.2|1
1740474880000|2025-02-25 09:14:40|||||||||1
1740474890000|2025-02-25 09:14:50|||||||||1
1740474900000|2025-02-25 09:15:00|4695.2|4689.2|4695.7|4689.7|4696.2|4690.2|4695.2|4689.2|3
1740474910000|2025-02-25 09:15:10|||||||||1
1740474920000|2025-02-25 09:15:20|4696.7|4690.7|4698.2|4692.2|4698.2|4692.2|4695.7|4689.7|17
1740474930000|2025-02-25 09:15:30|4697.7|4691.7|4697.7|4691.7|4698.2|4692.2|4697.7|4691.7|9
1740474950000|2025-02-25 09:15:50|4698.2|4692.2|4697.7|4691.7|4698.2|4692.2|4697.7|4691.7|2
1740474960000|2025-02-25 09:16:00|||||||||1
1740474980000|2025-02-25 09:16:20|||||||||1
1740474990000|2025-02-25 09:16:30|4698.2|4692.2|4698.7|4692.7|4698.7|4692.7|4698.2|4692.2|5
1740475000000|2025-02-25 09:16:40|||||||||1
1740475010000|2025-02-25 09:16:50|4699.7|4693.7|4698.7|4692.7|4699.7|4693.7|4698.7|4692.7|3
1740475020000|2025-02-25 09:17:00|4698.2|4692.2|4696.7|4690.7|4698.2|4692.2|4696.7|4690.7|6
1740475030000|2025-02-25 09:17:10|4694.7|4688.7|4693.7|4687.7|4694.7|4688.7|4693.7|4687.7|5
1740475040000|2025-02-25 09:17:20|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|4694.2|4688.2|2
1740475050000|2025-02-25 09:17:30|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|4693.7|4687.7|11
1740475060000|2025-02-25 09:17:40|4692.7|4686.7|4693.2|4687.2|4693.2|4687.2|4692.7|4686.7|3
1740475080000|2025-02-25 09:18:00|4692.7|4686.7|4692.7|4686.7|4693.2|4687.2|4692.7|4686.7|0
1740475090000|2025-02-25 09:18:10|4693.2|4687.2|4689.7|4683.7|4693.2|4687.2|4689.7|4683.7|9
1740475100000|2025-02-25 09:18:20|4689.2|4683.2|4689.2|4683.2|4689.7|4683.7|4689.2|4683.2|2
1740475120000|2025-02-25 09:18:40|4689.7|4683.7|4689.7|4683.7|4689.7|4683.7|4689.2|4683.2|1
1740475140000|2025-02-25 09:19:00|||||||||1
1740475150000|2025-02-25 09:19:10|4689.2|4683.2|4688.7|4682.7|4689.2|4683.2|4688.7|4682.7|3
1740475170000|2025-02-25 09:19:30|4689.2|4683.2|4690.2|4684.2|4690.2|4684.2|4689.2|4683.2|11
1740475180000|2025-02-25 09:19:40|||||||||1
1740475190000|2025-02-25 09:19:50|||||||||1
1740475210000|2025-02-25 09:20:10|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1740475230000|2025-02-25 09:20:30|4687.7|4681.7|4688.2|4682.2|4688.2|4682.2|4687.7|4681.7|14
1740475240000|2025-02-25 09:20:40|||||||||1
1740475280000|2025-02-25 09:21:20|||||||||2
1740475300000|2025-02-25 09:21:40|||||||||1
1740475310000|2025-02-25 09:21:50|4687.7|4681.7|4689.2|4683.2|4689.2|4683.2|4687.7|4681.7|4
1740475320000|2025-02-25 09:22:00|4688.7|4682.7|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|1
1740475330000|2025-02-25 09:22:10|||||||||1
1740475350000|2025-02-25 09:22:30|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|6
1740475370000|2025-02-25 09:22:50|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|10
1740475380000|2025-02-25 09:23:00|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|1
1740475390000|2025-02-25 09:23:10|4688.7|4682.7|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|9
1740475400000|2025-02-25 09:23:20|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|4689.2|4683.2|0
1740475420000|2025-02-25 09:23:40|||||||||2
1740475430000|2025-02-25 09:23:50|4689.7|4683.7|4689.2|4683.2|4689.7|4683.7|4689.2|4683.2|2
1740475470000|2025-02-25 09:24:30|4688.7|4682.7|4689.2|4683.2|4689.2|4683.2|4688.2|4682.2|3
1740475490000|2025-02-25 09:24:50|4688.7|4682.7|4688.2|4682.2|4688.7|4682.7|4688.2|4682.2|1
1740475500000|2025-02-25 09:25:00|4691.2|4685.2|4691.7|4685.7|4691.7|4685.7|4691.2|4685.2|10
1740475510000|2025-02-25 09:25:10|||||||||1
1740475520000|2025-02-25 09:25:20|4691.2|4685.2|4688.7|4682.7|4691.2|4685.2|4688.7|4682.7|12
1740475530000|2025-02-25 09:25:30|||||||||9
1740475540000|2025-02-25 09:25:40|||||||||1
1740475550000|2025-02-25 09:25:50|||||||||1
1740475560000|2025-02-25 09:26:00|4688.2|4682.2|4687.7|4681.7|4688.2|4682.2|4687.7|4681.7|11
1740475570000|2025-02-25 09:26:10|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|1
1740475580000|2025-02-25 09:26:20|4687.7|4681.7|4687.2|4681.2|4687.7|4681.7|4687.2|4681.2|3
1740475610000|2025-02-25 09:26:50|||||||||1
1740475630000|2025-02-25 09:27:10|4686.7|4680.7|4685.7|4679.7|4686.7|4680.7|4685.7|4679.7|4
1740475650000|2025-02-25 09:27:30|4686.2|4680.2|4686.7|4680.7|4686.7|4680.7|4686.2|4680.2|3
1740475660000|2025-02-25 09:27:40|4686.2|4680.2|4687.7|4681.7|4687.7|4681.7|4686.2|4680.2|1
1740475680000|2025-02-25 09:28:00|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|4688.2|4682.2|1
1740475690000|2025-02-25 09:28:10|||||||||1
1740475700000|2025-02-25 09:28:20|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|1
1740475730000|2025-02-25 09:28:50|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|1
1740475740000|2025-02-25 09:29:00|4686.7|4680.7|4686.2|4680.2|4686.7|4680.7|4686.2|4680.2|2
1740475750000|2025-02-25 09:29:10|4685.7|4679.7|4685.7|4679.7|4686.2|4680.2|4685.7|4679.7|0
1740475770000|2025-02-25 09:29:30|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|2
1740475780000|2025-02-25 09:29:40|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|1
1740475800000|2025-02-25 09:30:00|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740475820000|2025-02-25 09:30:20|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|2
1740475850000|2025-02-25 09:30:50|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|1
1740475860000|2025-02-25 09:31:00|4684.2|4678.2|4684.2|4678.2|4684.7|4678.7|4684.2|4678.2|0
1740475890000|2025-02-25 09:31:30|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740475900000|2025-02-25 09:31:40|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|1
1740475910000|2025-02-25 09:31:50|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|0
1740475920000|2025-02-25 09:32:00|4686.7|4680.7|4685.7|4679.7|4686.7|4680.7|4685.7|4679.7|1
1740475940000|2025-02-25 09:32:20|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|4686.7|4680.7|1
1740475960000|2025-02-25 09:32:40|||||||||16
1740475970000|2025-02-25 09:32:50|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|5
1740475990000|2025-02-25 09:33:10|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|1
1740476030000|2025-02-25 09:33:50|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740476080000|2025-02-25 09:34:40|4684.2|4678.2|4684.7|4678.7|4684.7|4678.7|4684.2|4678.2|0
1740476090000|2025-02-25 09:34:50|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|2
1740476100000|2025-02-25 09:35:00|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740476120000|2025-02-25 09:35:20|4684.2|4678.2|4684.7|4678.7|4684.7|4678.7|4684.2|4678.2|0
1740476140000|2025-02-25 09:35:40|4685.2|4679.2|4684.7|4678.7|4685.2|4679.2|4684.7|4678.7|12
1740476150000|2025-02-25 09:35:50|4685.2|4679.2|4684.2|4678.2|4685.2|4679.2|4684.2|4678.2|4
1740476170000|2025-02-25 09:36:10|4683.7|4677.7|4684.2|4678.2|4684.2|4678.2|4683.7|4677.7|1
1740476180000|2025-02-25 09:36:20|4684.7|4678.7|4684.2|4678.2|4684.7|4678.7|4684.2|4678.2|1
1740476190000|2025-02-25 09:36:30|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|0
1740476200000|2025-02-25 09:36:40|||||||||1
1740476220000|2025-02-25 09:37:00|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|2
1740476230000|2025-02-25 09:37:10|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|1
1740476240000|2025-02-25 09:37:20|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|0
1740476260000|2025-02-25 09:37:40|4683.7|4677.7|4684.2|4678.2|4684.2|4678.2|4683.7|4677.7|1
1740476300000|2025-02-25 09:38:20|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740476310000|2025-02-25 09:38:30|4684.2|4678.2|4684.7|4678.7|4684.7|4678.7|4684.2|4678.2|0
1740476320000|2025-02-25 09:38:40|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4683.7|4677.7|1
1740476330000|2025-02-25 09:38:50|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|0
1740476350000|2025-02-25 09:39:10|4682.7|4676.7|4680.7|4674.7|4682.7|4676.7|4680.7|4674.7|8
1740476380000|2025-02-25 09:39:40|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|1
1740476440000|2025-02-25 09:40:40|4681.2|4675.2|4681.7|4675.7|4681.7|4675.7|4681.2|4675.2|4
1740476450000|2025-02-25 09:40:50|4681.2|4675.2|4681.2|4675.2|4681.7|4675.7|4681.2|4675.2|1
1740476470000|2025-02-25 09:41:10|4680.7|4674.7|4679.7|4673.7|4680.7|4674.7|4679.7|4673.7|2
1740476500000|2025-02-25 09:41:40|4680.2|4674.2|4680.7|4674.7|4680.7|4674.7|4680.2|4674.2|1
1740476510000|2025-02-25 09:41:50|4681.2|4675.2|4681.7|4675.7|4681.7|4675.7|4681.2|4675.2|0
1740476520000|2025-02-25 09:42:00|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4680.7|4674.7|2
1740476560000|2025-02-25 09:42:40|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|4683.2|4677.2|1
1740476570000|2025-02-25 09:42:50|4683.7|4677.7|4683.2|4677.2|4683.7|4677.7|4683.2|4677.2|0
1740476580000|2025-02-25 09:43:00|4683.7|4677.7|4684.7|4678.7|4684.7|4678.7|4683.7|4677.7|1
1740476600000|2025-02-25 09:43:20|4685.2|4679.2|4684.7|4678.7|4685.2|4679.2|4684.7|4678.7|5
1740476630000|2025-02-25 09:43:50|4684.2|4678.2|4683.2|4677.2|4684.2|4678.2|4683.2|4677.2|1
1740476670000|2025-02-25 09:44:30|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|12
1740476690000|2025-02-25 09:44:50|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|0
1740476720000|2025-02-25 09:45:20|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|0
1740476730000|2025-02-25 09:45:30|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|1
1740476740000|2025-02-25 09:45:40|4686.2|4680.2|4686.7|4680.7|4686.7|4680.7|4686.2|4680.2|2
1740476750000|2025-02-25 09:45:50|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4685.7|4679.7|1
1740476760000|2025-02-25 09:46:00|4687.2|4681.2|4687.7|4681.7|4688.2|4682.2|4687.2|4681.2|9
1740476770000|2025-02-25 09:46:10|4687.2|4681.2|4687.7|4681.7|4687.7|4681.7|4687.2|4681.2|0
1740476780000|2025-02-25 09:46:20|4687.2|4681.2|4687.7|4681.7|4687.7|4681.7|4687.2|4681.2|0
1740476790000|2025-02-25 09:46:30|4687.2|4681.2|4685.7|4679.7|4687.2|4681.2|4685.7|4679.7|3
1740476800000|2025-02-25 09:46:40|||||||||1
1740476810000|2025-02-25 09:46:50|||||||||5
1740476820000|2025-02-25 09:47:00|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|4686.2|4680.2|0
1740476840000|2025-02-25 09:47:20|4685.7|4679.7|4686.2|4680.2|4686.2|4680.2|4685.7|4679.7|1
1740476850000|2025-02-25 09:47:30|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|4685.7|4679.7|0
1740476860000|2025-02-25 09:47:40|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|3
1740476870000|2025-02-25 09:47:50|4684.7|4678.7|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|0
1740476890000|2025-02-25 09:48:10|4684.7|4678.7|4685.2|4679.2|4685.2|4679.2|4684.7|4678.7|1
1740476910000|2025-02-25 09:48:30|4684.7|4678.7|4684.2|4678.2|4684.7|4678.7|4684.2|4678.2|2
1740476920000|2025-02-25 09:48:40|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740476930000|2025-02-25 09:48:50|||||||||1
1740476940000|2025-02-25 09:49:00|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|4685.2|4679.2|2
1740476960000|2025-02-25 09:49:20|4684.7|4678.7|4684.2|4678.2|4684.7|4678.7|4684.2|4678.2|3
1740476990000|2025-02-25 09:49:50|4683.7|4677.7|4684.2|4678.2|4684.2|4678.2|4683.7|4677.7|1
1740477010000|2025-02-25 09:50:10|4684.7|4678.7|4682.2|4676.2|4684.7|4678.7|4682.2|4676.2|4
1740477020000|2025-02-25 09:50:20|4681.7|4675.7|4682.7|4676.7|4682.7|4676.7|4681.7|4675.7|7
1740477030000|2025-02-25 09:50:30|||||||||1
1740477040000|2025-02-25 09:50:40|4684.7|4678.7|4684.2|4678.2|4684.7|4678.7|4684.2|4678.2|196
1740477120000|2025-02-25 09:52:00|4683.7|4677.7|4684.2|4678.2|4684.2|4678.2|4683.7|4677.7|2
1740477130000|2025-02-25 09:52:10|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|2
1740477140000|2025-02-25 09:52:20|4684.2|4678.2|4684.7|4678.7|4684.7|4678.7|4684.2|4678.2|0
1740477170000|2025-02-25 09:52:50|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|1
1740477190000|2025-02-25 09:53:10|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|4683.7|4677.7|0
1740477200000|2025-02-25 09:53:20|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|4684.2|4678.2|1
1740477220000|2025-02-25 09:53:40|4683.7|4677.7|4684.2|4678.2|4684.2|4678.2|4683.7|4677.7|0
1740477230000|2025-02-25 09:53:50|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|4684.7|4678.7|0
1740477250000|2025-02-25 09:54:10|4684.2|4678.2|4683.7|4677.7|4684.2|4678.2|4683.7|4677.7|0
1740477260000|2025-02-25 09:54:20|4682.7|4676.7|4683.2|4677.2|4683.2|4677.2|4682.7|4676.7|5
1740477280000|2025-02-25 09:54:40|4682.7|4676.7|4682.2|4676.2|4682.7|4676.7|4682.2|4676.2|2
1740477310000|2025-02-25 09:55:10|||||||||1
1740477320000|2025-02-25 09:55:20|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1740477340000|2025-02-25 09:55:40|||||||||2
1740477350000|2025-02-25 09:55:50|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|0
1740477360000|2025-02-25 09:56:00|4681.7|4675.7|4681.2|4675.2|4681.7|4675.7|4681.2|4675.2|0
1740477380000|2025-02-25 09:56:20|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|4681.7|4675.7|0
1740477410000|2025-02-25 09:56:50|||||||||1
1740477420000|2025-02-25 09:57:00|4681.2|4675.2|4681.7|4675.7|4681.7|4675.7|4681.2|4675.2|0
1740477430000|2025-02-25 09:57:10|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|1
1740477440000|2025-02-25 09:57:20|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1740477450000|2025-02-25 09:57:30|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|4681.2|4675.2|3
1740477460000|2025-02-25 09:57:40|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|4680.7|4674.7|0
1740477470000|2025-02-25 09:57:50|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|4679.7|4673.7|2
1740477480000|2025-02-25 09:58:00|4680.2|4674.2|4681.2|4675.2|4681.2|4675.2|4680.2|4674.2|89
1740477490000|2025-02-25 09:58:10|4681.7|4675.7|4682.2|4676.2|4682.2|4676.2|4681.7|4675.7|11
1740477510000|2025-02-25 09:58:30|4682.7|4676.7|4678.2|4672.2|4682.7|4676.7|4678.2|4672.2|8
1740477520000|2025-02-25 09:58:40|4678.7|4672.7|4679.7|4673.7|4679.7|4673.7|4678.7|4672.7|36
1740477540000|2025-02-25 09:59:00|4679.2|4673.2|4677.7|4671.7|4679.2|4673.2|4677.7|4671.7|1
1740477550000|2025-02-25 09:59:10|||||||||3
1740477560000|2025-02-25 09:59:20|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|3
1740477570000|2025-02-25 09:59:30|||||||||1
1740477580000|2025-02-25 09:59:40|4676.7|4670.7|4677.2|4671.2|4677.2|4671.2|4676.7|4670.7|1
1740477590000|2025-02-25 09:59:50|4676.7|4670.7|4675.7|4669.7|4676.7|4670.7|4675.7|4669.7|3
1740477600000|2025-02-25 10:00:00|4676.2|4670.2|4674.7|4668.7|4676.2|4670.2|4674.7|4668.7|2
1740477610000|2025-02-25 10:00:10|4675.2|4669.2|4674.7|4668.7|4675.2|4669.2|4674.7|4668.7|0
1740477640000|2025-02-25 10:00:40|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4
1740477650000|2025-02-25 10:00:50|4675.7|4669.7|4676.7|4670.7|4676.7|4670.7|4675.7|4669.7|0
1740477660000|2025-02-25 10:01:00|4676.2|4670.2|4676.7|4670.7|4676.7|4670.7|4676.2|4670.2|0
1740477670000|2025-02-25 10:01:10|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|6
1740477680000|2025-02-25 10:01:20|4677.7|4671.7|4677.2|4671.2|4677.7|4671.7|4677.2|4671.2|1
1740477700000|2025-02-25 10:01:40|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|2
1740477710000|2025-02-25 10:01:50|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|4679.2|4673.2|1
1740477730000|2025-02-25 10:02:10|4678.7|4672.7|4679.2|4673.2|4679.2|4673.2|4678.7|4672.7|0
1740477740000|2025-02-25 10:02:20|4678.2|4672.2|4678.2|4672.2|4678.2|4672.2|4677.2|4671.2|2
1740477750000|2025-02-25 10:02:30|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|4677.7|4671.7|0
1740477760000|2025-02-25 10:02:40|4677.2|4671.2|4674.7|4668.7|4677.7|4671.7|4674.7|4668.7|3
1740477770000|2025-02-25 10:02:50|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|4677.2|4671.2|7
1740477780000|2025-02-25 10:03:00|4677.7|4671.7|4677.2|4671.2|4677.7|4671.7|4677.2|4671.2|1
1740477830000|2025-02-25 10:03:50|||||||||1
1740477840000|2025-02-25 10:04:00|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|6
1740477880000|2025-02-25 10:04:40|4675.7|4669.7|4675.7|4669.7|4676.2|4670.2|4675.7|4669.7|0
1740477910000|2025-02-25 10:05:10|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4
1740477920000|2025-02-25 10:05:20|||||||||1
1740477930000|2025-02-25 10:05:30|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|1
1740477940000|2025-02-25 10:05:40|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|4673.2|4667.2|1
1740477950000|2025-02-25 10:05:50|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|0
1740477960000|2025-02-25 10:06:00|4673.8|4667.8|4674.2|4668.2|4674.2|4668.2|4673.7|4667.7|2
1740477970000|2025-02-25 10:06:10|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|1
1740477980000|2025-02-25 10:06:20|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|21
1740477990000|2025-02-25 10:06:30|||||||||1
1740478000000|2025-02-25 10:06:40|||||||||1
1740478010000|2025-02-25 10:06:50|4671.7|4665.7|4671.2|4665.2|4671.7|4665.7|4671.2|4665.2|12
1740478030000|2025-02-25 10:07:10|4670.7|4664.7|4672.2|4666.2|4672.2|4666.2|4670.7|4664.7|3
1740478040000|2025-02-25 10:07:20|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|4671.7|4665.7|0
1740478070000|2025-02-25 10:07:50|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|1
1740478080000|2025-02-25 10:08:00|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|0
1740478090000|2025-02-25 10:08:10|4673.2|4667.2|4673.7|4667.7|4673.7|4667.7|4673.2|4667.2|1
1740478100000|2025-02-25 10:08:20|4673.2|4667.2|4673.2|4667.2|4673.7|4667.7|4673.2|4667.2|0
1740478110000|2025-02-25 10:08:30|4672.7|4666.7|4676.2|4670.2|4676.7|4670.7|4672.7|4666.7|15
1740478120000|2025-02-25 10:08:40|||||||||152
1740478130000|2025-02-25 10:08:50|4677.2|4671.2|4677.2|4671.2|4677.7|4671.7|4677.2|4671.2|2
1740478140000|2025-02-25 10:09:00|4676.7|4670.7|4675.2|4669.2|4677.2|4671.2|4675.2|4669.2|140
1740478150000|2025-02-25 10:09:10|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|4676.2|4670.2|72
1740478160000|2025-02-25 10:09:20|4675.7|4669.7|4674.7|4668.7|4675.7|4669.7|4674.7|4668.7|0
1740478170000|2025-02-25 10:09:30|4673.8|4667.8|4673.2|4667.2|4674.2|4668.2|4673.2|4667.2|121
1740478180000|2025-02-25 10:09:40|||||||||94
1740478190000|2025-02-25 10:09:50|4672.7|4666.7|4672.7|4666.7|4673.2|4667.2|4672.7|4666.7|1
1740478200000|2025-02-25 10:10:00|4671.8|4665.8|4672.2|4666.2|4672.7|4666.7|4671.8|4665.8|3
1740478240000|2025-02-25 10:10:40|4671.7|4665.7|4668.7|4662.7|4671.7|4665.7|4668.7|4662.7|8
1740478250000|2025-02-25 10:10:50|||||||||11
1740478260000|2025-02-25 10:11:00|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|4670.2|4664.2|64
1740478270000|2025-02-25 10:11:10|4669.7|4663.7|4670.2|4664.2|4670.2|4664.2|4669.7|4663.7|1
1740478280000|2025-02-25 10:11:20|4669.7|4663.7|4670.2|4664.2|4670.2|4664.2|4669.7|4663.7|0
1740478300000|2025-02-25 10:11:40|||||||||1
1740478310000|2025-02-25 10:11:50|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|4670.7|4664.7|0
1740478320000|2025-02-25 10:12:00|4671.2|4665.2|4670.7|4664.7|4671.2|4665.2|4670.7|4664.7|9
1740478330000|2025-02-25 10:12:10|4671.2|4665.2|4671.7|4665.7|4671.7|4665.7|4670.7|4664.7|0
1740478340000|2025-02-25 10:12:20|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|1
1740478350000|2025-02-25 10:12:30|4672.7|4666.7|4672.2|4666.2|4672.7|4666.7|4672.2|4666.2|1
1740478370000|2025-02-25 10:12:50|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|0
1740478380000|2025-02-25 10:13:00|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|5
1740478390000|2025-02-25 10:13:10|||||||||26
1740478430000|2025-02-25 10:13:50|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|3
1740478440000|2025-02-25 10:14:00|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|0
1740478450000|2025-02-25 10:14:10|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|4672.7|4666.7|2
1740478460000|2025-02-25 10:14:20|4672.2|4666.2|4672.3|4666.3|4672.3|4666.3|4672.2|4666.2|1
1740478500000|2025-02-25 10:15:00|4672.2|4666.2|4672.3|4666.3|4672.7|4666.7|4672.2|4666.2|2
1740478510000|2025-02-25 10:15:10|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1740478520000|2025-02-25 10:15:20|||||||||1
1740478540000|2025-02-25 10:15:40|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|1
1740478560000|2025-02-25 10:16:00|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740478570000|2025-02-25 10:16:10|4673.3|4667.3|4673.7|4667.7|4674.2|4668.2|4673.3|4667.3|9
1740478580000|2025-02-25 10:16:20|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|2
1740478590000|2025-02-25 10:16:30|4671.7|4665.7|4672.3|4666.3|4672.3|4666.3|4671.7|4665.7|0
1740478600000|2025-02-25 10:16:40|4672.2|4666.2|4673.7|4667.7|4673.7|4667.7|4672.2|4666.2|2
1740478630000|2025-02-25 10:17:10|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|4674.2|4668.2|1
1740478650000|2025-02-25 10:17:30|4674.3|4668.3|4674.7|4668.7|4674.7|4668.7|4674.3|4668.3|1
1740478690000|2025-02-25 10:18:10|||||||||1
1740478740000|2025-02-25 10:19:00|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|2
1740478780000|2025-02-25 10:19:40|4673.8|4667.8|4674.7|4668.7|4674.7|4668.7|4673.8|4667.8|2
1740478790000|2025-02-25 10:19:50|||||||||1
1740478800000|2025-02-25 10:20:00|4673.7|4667.7|4673.7|4667.7|4673.7|4667.7|4673.3|4667.3|1
1740478830000|2025-02-25 10:20:30|4674.2|4668.2|4674.7|4668.7|4674.7|4668.7|4674.2|4668.2|0
1740478840000|2025-02-25 10:20:40|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4675.7|4669.7|4
1740478850000|2025-02-25 10:20:50|4674.8|4668.8|4674.3|4668.3|4674.8|4668.8|4674.3|4668.3|5
1740478860000|2025-02-25 10:21:00|4673.7|4667.7|4673.3|4667.3|4673.7|4667.7|4673.3|4667.3|0
1740478870000|2025-02-25 10:21:10|4672.7|4666.7|4672.7|4666.7|4673.3|4667.3|4672.7|4666.7|0
1740478920000|2025-02-25 10:22:00|4672.8|4666.8|4673.2|4667.2|4673.2|4667.2|4672.8|4666.8|3
1740478930000|2025-02-25 10:22:10|4672.8|4666.8|4673.2|4667.2|4673.2|4667.2|4672.8|4666.8|0
1740478940000|2025-02-25 10:22:20|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740478950000|2025-02-25 10:22:30|4673.2|4667.2|4672.8|4666.8|4673.2|4667.2|4672.8|4666.8|0
1740478960000|2025-02-25 10:22:40|4672.7|4666.7|4673.2|4667.2|4673.2|4667.2|4672.7|4666.7|1
1740478990000|2025-02-25 10:23:10|4672.8|4666.8|4672.7|4666.7|4672.8|4666.8|4672.7|4666.7|0
1740479010000|2025-02-25 10:23:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740479030000|2025-02-25 10:23:50|||||||||1
1740479040000|2025-02-25 10:24:00|||||||||1
1740479050000|2025-02-25 10:24:10|||||||||1
1740479060000|2025-02-25 10:24:20|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4
1740479080000|2025-02-25 10:24:40|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1740479090000|2025-02-25 10:24:50|4672.3|4666.3|4672.8|4666.8|4672.8|4666.8|4672.3|4666.3|2
1740479100000|2025-02-25 10:25:00|4672.3|4666.3|4672.2|4666.2|4672.3|4666.3|4672.2|4666.2|5
1740479110000|2025-02-25 10:25:10|4671.8|4665.8|4671.2|4665.2|4671.8|4665.8|4671.2|4665.2|2
1740479120000|2025-02-25 10:25:20|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|0
1740479140000|2025-02-25 10:25:40|4671.8|4665.8|4671.3|4665.3|4671.8|4665.8|4671.3|4665.3|0
1740479150000|2025-02-25 10:25:50|4671.2|4665.2|4670.8|4664.8|4671.2|4665.2|4670.8|4664.8|0
1740479190000|2025-02-25 10:26:30|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4
1740479200000|2025-02-25 10:26:40|||||||||1
1740479210000|2025-02-25 10:26:50|4671.8|4665.8|4672.8|4666.8|4672.8|4666.8|4671.8|4665.8|5
1740479280000|2025-02-25 10:28:00|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|0
1740479290000|2025-02-25 10:28:10|4672.2|4666.2|4671.8|4665.8|4672.2|4666.2|4671.8|4665.8|0
1740479320000|2025-02-25 10:28:40|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|1
1740479330000|2025-02-25 10:28:50|4671.8|4665.8|4671.3|4665.3|4671.8|4665.8|4671.3|4665.3|1
1740479340000|2025-02-25 10:29:00|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|0
1740479380000|2025-02-25 10:29:40|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4
1740479400000|2025-02-25 10:30:00|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1740479410000|2025-02-25 10:30:10|4669.3|4663.3|4668.8|4662.8|4669.3|4663.3|4668.8|4662.8|1
1740479420000|2025-02-25 10:30:20|4669.3|4663.3|4668.8|4662.8|4669.3|4663.3|4668.8|4662.8|0
1740479430000|2025-02-25 10:30:30|4669.3|4663.3|4669.8|4663.8|4669.8|4663.8|4669.3|4663.3|6
1740479450000|2025-02-25 10:30:50|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1740479470000|2025-02-25 10:31:10|4669.8|4663.8|4670.8|4664.8|4670.8|4664.8|4669.8|4663.8|1
1740479480000|2025-02-25 10:31:20|4671.2|4665.2|4671.3|4665.3|4671.3|4665.3|4671.2|4665.2|0
1740479500000|2025-02-25 10:31:40|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|4672.2|4666.2|1
1740479550000|2025-02-25 10:32:30|4672.3|4666.3|4671.3|4665.3|4672.3|4666.3|4671.3|4665.3|2
1740479560000|2025-02-25 10:32:40|4670.8|4664.8|4670.3|4664.3|4670.8|4664.8|4670.3|4664.3|1
1740479570000|2025-02-25 10:32:50|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|0
1740479630000|2025-02-25 10:33:50|4669.3|4663.3|4668.8|4662.8|4669.3|4663.3|4668.8|4662.8|10
1740479640000|2025-02-25 10:34:00|4669.3|4663.3|4669.8|4663.8|4669.8|4663.8|4669.3|4663.3|1
1740479650000|2025-02-25 10:34:10|||||||||1
1740479670000|2025-02-25 10:34:30|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|3
1740479680000|2025-02-25 10:34:40|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1740479700000|2025-02-25 10:35:00|4668.8|4662.8|4669.3|4663.3|4669.3|4663.3|4668.8|4662.8|1
1740479710000|2025-02-25 10:35:10|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|0
1740479750000|2025-02-25 10:35:50|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|5
1740479760000|2025-02-25 10:36:00|4672.3|4666.3|4671.3|4665.3|4672.3|4666.3|4671.3|4665.3|1
1740479780000|2025-02-25 10:36:20|4671.8|4665.8|4671.3|4665.3|4671.8|4665.8|4671.3|4665.3|0
1740479800000|2025-02-25 10:36:40|4670.8|4664.8|4671.3|4665.3|4671.3|4665.3|4670.8|4664.8|1
1740479820000|2025-02-25 10:37:00|4670.8|4664.8|4671.3|4665.3|4671.3|4665.3|4670.8|4664.8|1
1740479830000|2025-02-25 10:37:10|4670.8|4664.8|4670.3|4664.3|4670.8|4664.8|4670.3|4664.3|0
1740479860000|2025-02-25 10:37:40|4670.8|4664.8|4671.3|4665.3|4671.3|4665.3|4670.8|4664.8|4
1740479880000|2025-02-25 10:38:00|4670.8|4664.8|4670.3|4664.3|4670.8|4664.8|4670.3|4664.3|0
1740479900000|2025-02-25 10:38:20|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|0
1740479910000|2025-02-25 10:38:30|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|9
1740479930000|2025-02-25 10:38:50|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.3|4663.3|10
1740479970000|2025-02-25 10:39:30|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|1
1740479980000|2025-02-25 10:39:40|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1740479990000|2025-02-25 10:39:50|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|1
1740480000000|2025-02-25 10:40:00|4666.8|4660.8|4667.3|4661.3|4667.3|4661.3|4666.8|4660.8|32
1740480010000|2025-02-25 10:40:10|4666.8|4660.8|4667.3|4661.3|4667.3|4661.3|4666.8|4660.8|2
1740480050000|2025-02-25 10:40:50|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1740480060000|2025-02-25 10:41:00|4668.8|4662.8|4668.3|4662.3|4668.8|4662.8|4668.3|4662.3|9
1740480080000|2025-02-25 10:41:20|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1740480100000|2025-02-25 10:41:40|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4667.8|4661.8|1
1740480130000|2025-02-25 10:42:10|4667.8|4661.8|4668.3|4662.3|4668.3|4662.3|4667.8|4661.8|11
1740480150000|2025-02-25 10:42:30|||||||||1
1740480160000|2025-02-25 10:42:40|4667.8|4661.8|4667.8|4661.8|4668.3|4662.3|4667.8|4661.8|1
1740480170000|2025-02-25 10:42:50|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|0
1740480190000|2025-02-25 10:43:10|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|0
1740480220000|2025-02-25 10:43:40|||||||||2
1740480250000|2025-02-25 10:44:10|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4666.8|4660.8|5
1740480280000|2025-02-25 10:44:40|4666.8|4660.8|4666.3|4660.3|4666.8|4660.8|4665.8|4659.8|2
1740480290000|2025-02-25 10:44:50|4666.8|4660.8|4665.8|4659.8|4666.8|4660.8|4665.8|4659.8|3
1740480300000|2025-02-25 10:45:00|||||||||2
1740480340000|2025-02-25 10:45:40|||||||||1
1740480360000|2025-02-25 10:46:00|4664.8|4658.8|4665.8|4659.8|4665.8|4659.8|4664.8|4658.8|3
1740480380000|2025-02-25 10:46:20|4666.3|4660.3|4665.8|4659.8|4666.3|4660.3|4665.8|4659.8|35
1740480390000|2025-02-25 10:46:30|4666.3|4660.3|4667.3|4661.3|4667.3|4661.3|4666.3|4660.3|2
1740480400000|2025-02-25 10:46:40|||||||||1
1740480420000|2025-02-25 10:47:00|4666.8|4660.8|4666.3|4660.3|4666.8|4660.8|4666.3|4660.3|3
1740480440000|2025-02-25 10:47:20|4665.8|4659.8|4666.3|4660.3|4666.3|4660.3|4665.8|4659.8|1
1740480480000|2025-02-25 10:48:00|4666.8|4660.8|4667.8|4661.8|4667.8|4661.8|4666.8|4660.8|3
1740480520000|2025-02-25 10:48:40|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|3
1740480560000|2025-02-25 10:49:20|||||||||2
1740480590000|2025-02-25 10:49:50|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1740480600000|2025-02-25 10:50:00|4668.3|4662.3|4668.3|4662.3|4668.8|4662.8|4668.3|4662.3|1
1740480610000|2025-02-25 10:50:10|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1740480640000|2025-02-25 10:50:40|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4
1740480660000|2025-02-25 10:51:00|||||||||1
1740480670000|2025-02-25 10:51:10|||||||||1
1740480680000|2025-02-25 10:51:20|||||||||1
1740480690000|2025-02-25 10:51:30|||||||||1
1740480700000|2025-02-25 10:51:40|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|2
1740480710000|2025-02-25 10:51:50|4669.8|4663.8|4670.8|4664.8|4670.8|4664.8|4669.8|4663.8|8
1740480720000|2025-02-25 10:52:00|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4670.8|4664.8|2
1740480730000|2025-02-25 10:52:10|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|0
1740480750000|2025-02-25 10:52:30|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.3|4663.3|8
1740480770000|2025-02-25 10:52:50|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|3
1740480780000|2025-02-25 10:53:00|4671.3|4665.3|4671.8|4665.8|4671.8|4665.8|4671.3|4665.3|1
1740480790000|2025-02-25 10:53:10|4671.3|4665.3|4670.8|4664.8|4671.3|4665.3|4670.8|4664.8|0
1740480820000|2025-02-25 10:53:40|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|0
1740480830000|2025-02-25 10:53:50|4670.3|4664.3|4669.8|4663.8|4670.3|4664.3|4669.8|4663.8|0
1740480840000|2025-02-25 10:54:00|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|1
1740480850000|2025-02-25 10:54:10|4669.8|4663.8|4669.3|4663.3|4669.8|4663.8|4669.3|4663.3|1
1740480860000|2025-02-25 10:54:20|4669.8|4663.8|4670.3|4664.3|4670.3|4664.3|4669.8|4663.8|0
1740480890000|2025-02-25 10:54:50|4669.8|4663.8|4669.3|4663.3|4669.8|4663.8|4669.3|4663.3|0
1740480900000|2025-02-25 10:55:00|4669.8|4663.8|4670.8|4664.8|4670.8|4664.8|4669.3|4663.3|1
1740480910000|2025-02-25 10:55:10|4670.3|4664.3|4670.3|4664.3|4670.8|4664.8|4670.3|4664.3|0
1740480930000|2025-02-25 10:55:30|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|0
1740480940000|2025-02-25 10:55:40|4669.3|4663.3|4669.8|4663.8|4669.8|4663.8|4669.3|4663.3|0
1740480950000|2025-02-25 10:55:50|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1740480970000|2025-02-25 10:56:10|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1740481000000|2025-02-25 10:56:40|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1740481010000|2025-02-25 10:56:50|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|5
1740481020000|2025-02-25 10:57:00|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|3
1740481030000|2025-02-25 10:57:10|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|1
1740481060000|2025-02-25 10:57:40|4669.3|4663.3|4669.3|4663.3|4669.8|4663.8|4669.3|4663.3|1
1740481080000|2025-02-25 10:58:00|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1740481090000|2025-02-25 10:58:10|||||||||2
1740481100000|2025-02-25 10:58:20|||||||||1
1740481120000|2025-02-25 10:58:40|4668.3|4662.3|4667.8|4661.8|4668.3|4662.3|4667.8|4661.8|1
1740481140000|2025-02-25 10:59:00|4668.8|4662.8|4669.8|4663.8|4669.8|4663.8|4668.8|4662.8|4
1740481160000|2025-02-25 10:59:20|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|2
1740481200000|2025-02-25 11:00:00|4667.8|4661.8|4668.3|4662.3|4668.3|4662.3|4667.8|4661.8|1
1740481220000|2025-02-25 11:00:20|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.3|4662.3|0
1740481240000|2025-02-25 11:00:40|4668.3|4662.3|4668.8|4662.8|4668.8|4662.8|4668.3|4662.3|1
1740481250000|2025-02-25 11:00:50|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|2
1740481300000|2025-02-25 11:01:40|||||||||2
1740481320000|2025-02-25 11:02:00|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|0
1740481360000|2025-02-25 11:02:40|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|1
1740481370000|2025-02-25 11:02:50|4667.8|4661.8|4667.8|4661.8|4668.3|4662.3|4667.8|4661.8|0
1740481410000|2025-02-25 11:03:30|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|0
1740481420000|2025-02-25 11:03:40|||||||||1
1740481460000|2025-02-25 11:04:20|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|10
1740481470000|2025-02-25 11:04:30|4667.3|4661.3|4666.8|4660.8|4667.3|4661.3|4666.8|4660.8|3
1740481480000|2025-02-25 11:04:40|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|3
1740481490000|2025-02-25 11:04:50|||||||||1
1740481500000|2025-02-25 11:05:00|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|0
1740481530000|2025-02-25 11:05:30|4666.3|4660.3|4665.3|4659.3|4666.3|4660.3|4665.3|4659.3|16
1740481540000|2025-02-25 11:05:40|||||||||4
1740481550000|2025-02-25 11:05:50|||||||||5
1740481560000|2025-02-25 11:06:00|||||||||1
1740481570000|2025-02-25 11:06:10|4665.8|4659.8|4665.3|4659.3|4665.8|4659.8|4665.3|4659.3|8
1740481590000|2025-02-25 11:06:30|||||||||1
1740481610000|2025-02-25 11:06:50|||||||||1
1740481630000|2025-02-25 11:07:10|||||||||1
1740481650000|2025-02-25 11:07:30|||||||||1
1740481660000|2025-02-25 11:07:40|4665.8|4659.8|4666.3|4660.3|4666.3|4660.3|4665.8|4659.8|9
1740481670000|2025-02-25 11:07:50|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|0
1740481690000|2025-02-25 11:08:10|4667.3|4661.3|4667.3|4661.3|4667.8|4661.8|4667.3|4661.3|6
1740481700000|2025-02-25 11:08:20|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1740481710000|2025-02-25 11:08:30|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|5
1740481720000|2025-02-25 11:08:40|4667.8|4661.8|4667.3|4661.3|4667.8|4661.8|4667.3|4661.3|0
1740481730000|2025-02-25 11:08:50|4666.8|4660.8|4667.3|4661.3|4667.3|4661.3|4666.8|4660.8|26
1740481740000|2025-02-25 11:09:00|||||||||2
1740481760000|2025-02-25 11:09:20|4666.8|4660.8|4666.8|4660.8|4667.3|4661.3|4666.8|4660.8|1
1740481780000|2025-02-25 11:09:40|||||||||1
1740481800000|2025-02-25 11:10:00|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|1
1740481810000|2025-02-25 11:10:10|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1740481830000|2025-02-25 11:10:30|4668.3|4662.3|4669.8|4663.8|4669.8|4663.8|4668.3|4662.3|6
1740481840000|2025-02-25 11:10:40|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4667.8|4661.8|6
1740481850000|2025-02-25 11:10:50|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1740481870000|2025-02-25 11:11:10|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|2
1740481890000|2025-02-25 11:11:30|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|3
1740481900000|2025-02-25 11:11:40|||||||||1
1740481910000|2025-02-25 11:11:50|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|3
1740481940000|2025-02-25 11:12:20|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|1
1740481950000|2025-02-25 11:12:30|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|5
1740481970000|2025-02-25 11:12:50|4671.8|4665.8|4672.3|4666.3|4673.8|4667.8|4671.8|4665.8|12
1740482020000|2025-02-25 11:13:40|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|1
1740482030000|2025-02-25 11:13:50|4673.3|4667.3|4673.3|4667.3|4673.8|4667.8|4672.8|4666.8|4
1740482040000|2025-02-25 11:14:00|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1740482050000|2025-02-25 11:14:10|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|3
1740482060000|2025-02-25 11:14:20|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|3
1740482070000|2025-02-25 11:14:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|1
1740482090000|2025-02-25 11:14:50|4671.8|4665.8|4671.3|4665.3|4671.8|4665.8|4671.3|4665.3|1
1740482140000|2025-02-25 11:15:40|4671.8|4665.8|4671.3|4665.3|4671.8|4665.8|4671.3|4665.3|1
1740482150000|2025-02-25 11:15:50|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|1
1740482160000|2025-02-25 11:16:00|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740482180000|2025-02-25 11:16:20|4671.8|4665.8|4671.3|4665.3|4671.8|4665.8|4671.3|4665.3|1
1740482190000|2025-02-25 11:16:30|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|0
1740482200000|2025-02-25 11:16:40|4671.3|4665.3|4670.8|4664.8|4671.3|4665.3|4670.8|4664.8|0
1740482210000|2025-02-25 11:16:50|||||||||1
1740482220000|2025-02-25 11:17:00|||||||||8
1740482260000|2025-02-25 11:17:40|4671.3|4665.3|4671.8|4665.8|4671.8|4665.8|4671.3|4665.3|1
1740482270000|2025-02-25 11:17:50|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|1
1740482310000|2025-02-25 11:18:30|4672.8|4666.8|4673.3|4667.3|4673.3|4667.3|4672.8|4666.8|1
1740482320000|2025-02-25 11:18:40|||||||||1
1740482330000|2025-02-25 11:18:50|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740482340000|2025-02-25 11:19:00|4672.3|4666.3|4672.8|4666.8|4672.8|4666.8|4672.3|4666.3|1
1740482360000|2025-02-25 11:19:20|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|2
1740482370000|2025-02-25 11:19:30|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1740482390000|2025-02-25 11:19:50|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|0
1740482400000|2025-02-25 11:20:00|4671.8|4665.8|4672.3|4666.3|4672.3|4666.3|4671.8|4665.8|0
1740482440000|2025-02-25 11:20:40|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740482450000|2025-02-25 11:20:50|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|0
1740482460000|2025-02-25 11:21:00|4672.8|4666.8|4673.8|4667.8|4673.8|4667.8|4672.8|4666.8|1
1740482490000|2025-02-25 11:21:30|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|2
1740482510000|2025-02-25 11:21:50|4673.8|4667.8|4674.3|4668.3|4674.3|4668.3|4673.8|4667.8|0
1740482520000|2025-02-25 11:22:00|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1740482530000|2025-02-25 11:22:10|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|0
1740482540000|2025-02-25 11:22:20|4674.8|4668.8|4674.3|4668.3|4674.8|4668.8|4674.3|4668.3|1
1740482560000|2025-02-25 11:22:40|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1740482580000|2025-02-25 11:23:00|4672.8|4666.8|4671.8|4665.8|4672.8|4666.8|4671.8|4665.8|1
1740482590000|2025-02-25 11:23:10|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4670.8|4664.8|3
1740482620000|2025-02-25 11:23:40|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1740482640000|2025-02-25 11:24:00|4672.3|4666.3|4673.3|4667.3|4673.3|4667.3|4672.3|4666.3|4
1740482650000|2025-02-25 11:24:10|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|39
1740482660000|2025-02-25 11:24:20|4672.8|4666.8|4672.3|4666.3|4672.8|4666.8|4672.3|4666.3|0
1740482690000|2025-02-25 11:24:50|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1740482700000|2025-02-25 11:25:00|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|0
1740482710000|2025-02-25 11:25:10|4671.8|4665.8|4671.3|4665.3|4671.8|4665.8|4671.3|4665.3|1
1740482730000|2025-02-25 11:25:30|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|2
1740482750000|2025-02-25 11:25:50|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|2
1740482760000|2025-02-25 11:26:00|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|0
1740482770000|2025-02-25 11:26:10|||||||||1
1740482780000|2025-02-25 11:26:20|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|0
1740482790000|2025-02-25 11:26:30|4669.8|4663.8|4670.3|4664.3|4670.3|4664.3|4669.8|4663.8|1
1740482800000|2025-02-25 11:26:40|4670.8|4664.8|4671.3|4665.3|4671.3|4665.3|4670.8|4664.8|0
1740482860000|2025-02-25 11:27:40|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1740482870000|2025-02-25 11:27:50|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|1
1740482880000|2025-02-25 11:28:00|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740482890000|2025-02-25 11:28:10|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|0
1740482900000|2025-02-25 11:28:20|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740482910000|2025-02-25 11:28:30|||||||||1
1740483010000|2025-02-25 11:30:10|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|0
1740483040000|2025-02-25 11:30:40|||||||||1
1740483050000|2025-02-25 11:30:50|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|1
1740483060000|2025-02-25 11:31:00|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4671.8|4665.8|0
1740483070000|2025-02-25 11:31:10|4671.8|4665.8|4672.3|4666.3|4672.3|4666.3|4671.8|4665.8|0
1740483090000|2025-02-25 11:31:30|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1740483100000|2025-02-25 11:31:40|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|0
1740483110000|2025-02-25 11:31:50|4671.8|4665.8|4672.3|4666.3|4672.3|4666.3|4671.8|4665.8|1
1740483200000|2025-02-25 11:33:20|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.3|4666.3|1
1740483230000|2025-02-25 11:33:50|4673.8|4667.8|4674.3|4668.3|4674.3|4668.3|4673.8|4667.8|4
1740483240000|2025-02-25 11:34:00|4672.8|4666.8|4673.8|4667.8|4673.8|4667.8|4672.8|4666.8|4
1740483280000|2025-02-25 11:34:40|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|1
1740483300000|2025-02-25 11:35:00|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|0
1740483310000|2025-02-25 11:35:10|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|2
1740483320000|2025-02-25 11:35:20|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|1
1740483330000|2025-02-25 11:35:30|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|2
1740483360000|2025-02-25 11:36:00|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1740483370000|2025-02-25 11:36:10|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|2
1740483380000|2025-02-25 11:36:20|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1740483410000|2025-02-25 11:36:50|||||||||1
1740483430000|2025-02-25 11:37:10|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|1
1740483440000|2025-02-25 11:37:20|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740483450000|2025-02-25 11:37:30|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|0
1740483460000|2025-02-25 11:37:40|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1740483470000|2025-02-25 11:37:50|||||||||1
1740483540000|2025-02-25 11:39:00|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|0
1740483550000|2025-02-25 11:39:10|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740483560000|2025-02-25 11:39:20|4672.3|4666.3|4670.3|4664.3|4672.3|4666.3|4670.3|4664.3|2
1740483570000|2025-02-25 11:39:30|4669.8|4663.8|4670.3|4664.3|4670.3|4664.3|4669.8|4663.8|1
1740483590000|2025-02-25 11:39:50|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|2
1740483600000|2025-02-25 11:40:00|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|1
1740483620000|2025-02-25 11:40:20|4669.8|4663.8|4669.8|4663.8|4670.3|4664.3|4669.8|4663.8|2
1740483630000|2025-02-25 11:40:30|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|1
1740483650000|2025-02-25 11:40:50|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|0
1740483780000|2025-02-25 11:43:00|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|1
1740483810000|2025-02-25 11:43:30|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|1
1740483820000|2025-02-25 11:43:40|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1740483880000|2025-02-25 11:44:40|4671.3|4665.3|4671.8|4665.8|4671.8|4665.8|4671.3|4665.3|1
1740483920000|2025-02-25 11:45:20|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|4
1740483930000|2025-02-25 11:45:30|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|4672.3|4666.3|0
1740483950000|2025-02-25 11:45:50|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|4671.8|4665.8|0
1740483960000|2025-02-25 11:46:00|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|1
1740483970000|2025-02-25 11:46:10|4671.8|4665.8|4670.8|4664.8|4671.8|4665.8|4670.8|4664.8|1
1740483990000|2025-02-25 11:46:30|4670.3|4664.3|4669.8|4663.8|4670.3|4664.3|4669.8|4663.8|1
1740484010000|2025-02-25 11:46:50|4670.8|4664.8|4671.3|4665.3|4671.3|4665.3|4670.8|4664.8|1
1740484020000|2025-02-25 11:47:00|4670.8|4664.8|4670.3|4664.3|4671.3|4665.3|4669.8|4663.8|2
1740484040000|2025-02-25 11:47:20|4670.8|4664.8|4670.3|4664.3|4670.8|4664.8|4670.3|4664.3|0
1740484050000|2025-02-25 11:47:30|4670.8|4664.8|4670.3|4664.3|4670.8|4664.8|4670.3|4664.3|0
1740484060000|2025-02-25 11:47:40|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|6
1740484070000|2025-02-25 11:47:50|4670.8|4664.8|4669.8|4663.8|4670.8|4664.8|4669.8|4663.8|3
1740484090000|2025-02-25 11:48:10|4668.8|4662.8|4669.3|4663.3|4670.3|4664.3|4668.3|4662.3|5
1740484100000|2025-02-25 11:48:20|4668.8|4662.8|4668.3|4662.3|4668.8|4662.8|4668.3|4662.3|1
1740484110000|2025-02-25 11:48:30|4668.8|4662.8|4667.8|4661.8|4668.8|4662.8|4667.8|4661.8|2
1740484120000|2025-02-25 11:48:40|||||||||1
1740484140000|2025-02-25 11:49:00|4668.8|4662.8|4666.8|4660.8|4668.8|4662.8|4666.8|4660.8|8
1740484160000|2025-02-25 11:49:20|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|3
1740484170000|2025-02-25 11:49:30|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1740484180000|2025-02-25 11:49:40|4667.3|4661.3|4668.3|4662.3|4668.3|4662.3|4667.3|4661.3|1
1740484210000|2025-02-25 11:50:10|4667.3|4661.3|4667.3|4661.3|4668.3|4662.3|4667.3|4661.3|2
1740484220000|2025-02-25 11:50:20|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1740484230000|2025-02-25 11:50:30|||||||||1
1740484250000|2025-02-25 11:50:50|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|1
1740484260000|2025-02-25 11:51:00|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1740484310000|2025-02-25 11:51:50|||||||||1
1740484350000|2025-02-25 11:52:30|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|4667.3|4661.3|3
1740484360000|2025-02-25 11:52:40|4666.8|4660.8|4665.8|4659.8|4666.8|4660.8|4665.8|4659.8|1
1740484370000|2025-02-25 11:52:50|||||||||1
1740484380000|2025-02-25 11:53:00|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|2
1740484400000|2025-02-25 11:53:20|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|0
1740484410000|2025-02-25 11:53:30|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|2
1740484430000|2025-02-25 11:53:50|4667.8|4661.8|4667.3|4661.3|4667.8|4661.8|4667.3|4661.3|1
1740484470000|2025-02-25 11:54:30|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|0
1740484490000|2025-02-25 11:54:50|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|1
1740484520000|2025-02-25 11:55:20|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|1
1740484530000|2025-02-25 11:55:30|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|4666.3|4660.3|0
1740484540000|2025-02-25 11:55:40|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|4666.8|4660.8|1
1740484550000|2025-02-25 11:55:50|||||||||1
1740484560000|2025-02-25 11:56:00|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|5
1740484570000|2025-02-25 11:56:10|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|2
1740484580000|2025-02-25 11:56:20|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|1
1740484600000|2025-02-25 11:56:40|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|2
1740484630000|2025-02-25 11:57:10|4667.8|4661.8|4667.3|4661.3|4667.8|4661.8|4667.3|4661.3|3
1740484640000|2025-02-25 11:57:20|4668.3|4662.3|4667.3|4661.3|4668.8|4662.8|4666.8|4660.8|4
1740484660000|2025-02-25 11:57:40|||||||||1
1740484670000|2025-02-25 11:57:50|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|2
1740484730000|2025-02-25 11:58:50|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|17
1740484740000|2025-02-25 11:59:00|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|1
1740484780000|2025-02-25 11:59:40|4668.3|4662.3|4669.3|4663.3|4669.3|4663.3|4668.3|4662.3|6
1740484790000|2025-02-25 11:59:50|4668.8|4662.8|4668.8|4662.8|4669.3|4663.3|4668.3|4662.3|3
1740484800000|2025-02-25 12:00:00|4668.3|4662.3|4668.8|4662.8|4668.8|4662.8|4668.3|4662.3|0
1740484810000|2025-02-25 12:00:10|4668.3|4662.3|4669.3|4663.3|4669.3|4663.3|4667.8|4661.8|3
1740484820000|2025-02-25 12:00:20|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.3|4663.3|0
1740484830000|2025-02-25 12:00:30|4669.3|4663.3|4670.8|4664.8|4670.8|4664.8|4669.3|4663.3|1
1740484840000|2025-02-25 12:00:40|4669.8|4663.8|4670.3|4664.3|4670.3|4664.3|4669.8|4663.8|8
1740484850000|2025-02-25 12:00:50|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|4669.8|4663.8|0
1740484860000|2025-02-25 12:01:00|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|0
1740484900000|2025-02-25 12:01:40|4668.8|4662.8|4669.3|4663.3|4669.3|4663.3|4668.8|4662.8|1
1740484910000|2025-02-25 12:01:50|4668.8|4662.8|4669.8|4663.8|4669.8|4663.8|4668.8|4662.8|1
1740484920000|2025-02-25 12:02:00|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|4670.8|4664.8|1
1740484930000|2025-02-25 12:02:10|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|4670.3|4664.3|3
1740484940000|2025-02-25 12:02:20|4669.8|4663.8|4670.3|4664.3|4670.3|4664.3|4669.8|4663.8|0
1740484960000|2025-02-25 12:02:40|4669.8|4663.8|4668.3|4662.3|4669.8|4663.8|4668.3|4662.3|2
1740484980000|2025-02-25 12:03:00|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1740484990000|2025-02-25 12:03:10|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|1
1740485010000|2025-02-25 12:03:30|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1740485020000|2025-02-25 12:03:40|4668.3|4662.3|4668.8|4662.8|4668.8|4662.8|4668.3|4662.3|1
1740485030000|2025-02-25 12:03:50|4669.3|4663.3|4671.3|4665.3|4671.3|4665.3|4669.3|4663.3|20
1740485040000|2025-02-25 12:04:00|4671.8|4665.8|4672.8|4666.8|4672.8|4666.8|4671.3|4665.3|4
1740485050000|2025-02-25 12:04:10|||||||||2
1740485100000|2025-02-25 12:05:00|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|5
1740485110000|2025-02-25 12:05:10|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|4674.3|4668.3|7
1740485120000|2025-02-25 12:05:20|4674.8|4668.8|4673.8|4667.8|4674.8|4668.8|4673.8|4667.8|6
1740485130000|2025-02-25 12:05:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4
1740485140000|2025-02-25 12:05:40|||||||||1
1740485160000|2025-02-25 12:06:00|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|1
1740485180000|2025-02-25 12:06:20|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740485200000|2025-02-25 12:06:40|4671.8|4665.8|4672.3|4666.3|4672.3|4666.3|4671.8|4665.8|4
1740485220000|2025-02-25 12:07:00|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740485230000|2025-02-25 12:07:10|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|8
1740485240000|2025-02-25 12:07:20|4674.3|4668.3|4674.8|4668.8|4674.8|4668.8|4674.3|4668.3|1
1740485250000|2025-02-25 12:07:30|4675.3|4669.3|4675.8|4669.8|4675.8|4669.8|4675.3|4669.3|1
1740485260000|2025-02-25 12:07:40|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|11
1740485270000|2025-02-25 12:07:50|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|0
1740485280000|2025-02-25 12:08:00|||||||||1
1740485320000|2025-02-25 12:08:40|4673.8|4667.8|4674.8|4668.8|4674.8|4668.8|4673.8|4667.8|5
1740485330000|2025-02-25 12:08:50|||||||||2
1740485340000|2025-02-25 12:09:00|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4674.8|4668.8|2
1740485350000|2025-02-25 12:09:10|4674.8|4668.8|4673.8|4667.8|4674.8|4668.8|4673.8|4667.8|6
1740485370000|2025-02-25 12:09:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|2
1740485430000|2025-02-25 12:10:30|||||||||5
1740485440000|2025-02-25 12:10:40|4674.8|4668.8|4673.3|4667.3|4674.8|4668.8|4673.3|4667.3|9
1740485460000|2025-02-25 12:11:00|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740485480000|2025-02-25 12:11:20|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|1
1740485500000|2025-02-25 12:11:40|4673.8|4667.8|4673.3|4667.3|4673.8|4667.8|4673.3|4667.3|0
1740485510000|2025-02-25 12:11:50|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|0
1740485530000|2025-02-25 12:12:10|4674.3|4668.3|4674.8|4668.8|4674.8|4668.8|4674.3|4668.3|3
1740485560000|2025-02-25 12:12:40|4675.8|4669.8|4674.8|4668.8|4675.8|4669.8|4674.8|4668.8|8
1740485570000|2025-02-25 12:12:50|||||||||1
1740485580000|2025-02-25 12:13:00|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|93
1740485590000|2025-02-25 12:13:10|4675.8|4669.8|4676.3|4670.3|4676.8|4670.8|4675.8|4669.8|1
1740485600000|2025-02-25 12:13:20|4675.8|4669.8|4676.8|4670.8|4676.8|4670.8|4675.8|4669.8|2
1740485610000|2025-02-25 12:13:30|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|5
1740485630000|2025-02-25 12:13:50|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|4679.8|4673.8|3
1740485640000|2025-02-25 12:14:00|4679.3|4673.3|4679.3|4673.3|4679.8|4673.8|4678.8|4672.8|12
1740485650000|2025-02-25 12:14:10|4678.8|4672.8|4679.3|4673.3|4679.3|4673.3|4678.8|4672.8|204
1740485670000|2025-02-25 12:14:30|||||||||2
1740485680000|2025-02-25 12:14:40|||||||||3
1740485700000|2025-02-25 12:15:00|4679.8|4673.8|4679.3|4673.3|4680.3|4674.3|4679.3|4673.3|9
1740485710000|2025-02-25 12:15:10|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|4678.8|4672.8|1
1740485720000|2025-02-25 12:15:20|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|4677.8|4671.8|8
1740485730000|2025-02-25 12:15:30|||||||||70
1740485750000|2025-02-25 12:15:50|4677.3|4671.3|4676.8|4670.8|4677.8|4671.8|4676.8|4670.8|5
1740485770000|2025-02-25 12:16:10|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|4677.3|4671.3|1
1740485800000|2025-02-25 12:16:40|4677.8|4671.8|4678.3|4672.3|4678.3|4672.3|4677.8|4671.8|2
1740485820000|2025-02-25 12:17:00|4678.8|4672.8|4679.3|4673.3|4679.3|4673.3|4678.8|4672.8|3
1740485830000|2025-02-25 12:17:10|4679.8|4673.8|4678.8|4672.8|4679.8|4673.8|4678.8|4672.8|1
1740485840000|2025-02-25 12:17:20|4676.8|4670.8|4676.8|4670.8|4676.8|4670.8|4676.8|4670.8|4
1740485850000|2025-02-25 12:17:30|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|5
1740485860000|2025-02-25 12:17:40|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|1
1740485890000|2025-02-25 12:18:10|4675.8|4669.8|4673.3|4667.3|4675.8|4669.8|4673.3|4667.3|5
1740485900000|2025-02-25 12:18:20|4672.8|4666.8|4673.3|4667.3|4673.3|4667.3|4672.8|4666.8|0
1740485910000|2025-02-25 12:18:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740485930000|2025-02-25 12:18:50|4673.8|4667.8|4674.8|4668.8|4674.8|4668.8|4673.8|4667.8|8
1740485940000|2025-02-25 12:19:00|4674.3|4668.3|4673.8|4667.8|4674.8|4668.8|4673.8|4667.8|0
1740485970000|2025-02-25 12:19:30|4674.8|4668.8|4675.8|4669.8|4675.8|4669.8|4674.8|4668.8|6
1740485990000|2025-02-25 12:19:50|||||||||1
1740486000000|2025-02-25 12:20:00|4676.8|4670.8|4675.8|4669.8|4676.8|4670.8|4675.8|4669.8|2
1740486030000|2025-02-25 12:20:30|||||||||21
1740486040000|2025-02-25 12:20:40|4676.3|4670.3|4676.8|4670.8|4676.8|4670.8|4676.3|4670.3|1
1740486050000|2025-02-25 12:20:50|4677.3|4671.3|4675.8|4669.8|4677.3|4671.3|4675.8|4669.8|6
1740486060000|2025-02-25 12:21:00|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|4676.3|4670.3|1
1740486070000|2025-02-25 12:21:10|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|0
1740486120000|2025-02-25 12:22:00|4674.8|4668.8|4674.8|4668.8|4675.3|4669.3|4674.8|4668.8|4
1740486130000|2025-02-25 12:22:10|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|4675.8|4669.8|3
1740486170000|2025-02-25 12:22:50|||||||||1
1740486180000|2025-02-25 12:23:00|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|4674.8|4668.8|3
1740486200000|2025-02-25 12:23:20|||||||||1
1740486230000|2025-02-25 12:23:50|4675.3|4669.3|4674.8|4668.8|4675.3|4669.3|4674.8|4668.8|2
1740486240000|2025-02-25 12:24:00|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|4675.3|4669.3|2
1740486250000|2025-02-25 12:24:10|||||||||1
1740486260000|2025-02-25 12:24:20|4675.8|4669.8|4672.8|4666.8|4675.8|4669.8|4672.8|4666.8|7
1740486270000|2025-02-25 12:24:30|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|4673.3|4667.3|0
1740486280000|2025-02-25 12:24:40|||||||||1
1740486290000|2025-02-25 12:24:50|4673.8|4667.8|4673.8|4667.8|4673.8|4667.8|4673.3|4667.3|0
1740486320000|2025-02-25 12:25:20|4675.3|4669.3|4675.3|4669.3|4675.8|4669.8|4674.8|4668.8|56
1740486330000|2025-02-25 12:25:30|4674.8|4668.8|4674.8|4668.8|4675.3|4669.3|4674.8|4668.8|1
1740486340000|2025-02-25 12:25:40|4675.3|4669.3|4674.8|4668.8|4675.3|4669.3|4674.8|4668.8|2
1740486360000|2025-02-25 12:26:00|4673.8|4667.8|4673.3|4667.3|4673.8|4667.8|4673.3|4667.3|9
1740486390000|2025-02-25 12:26:30|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|4672.8|4666.8|0
1740486470000|2025-02-25 12:27:50|4672.3|4666.3|4671.8|4665.8|4672.3|4666.3|4671.8|4665.8|2
1740486480000|2025-02-25 12:28:00|4671.3|4665.3|4671.8|4665.8|4671.8|4665.8|4671.3|4665.3|6
1740486510000|2025-02-25 12:28:30|||||||||1
1740486520000|2025-02-25 12:28:40|||||||||1
1740486540000|2025-02-25 12:29:00|4671.3|4665.3|4670.8|4664.8|4671.3|4665.3|4670.8|4664.8|2
1740486550000|2025-02-25 12:29:10|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|4671.3|4665.3|3
1740486560000|2025-02-25 12:29:20|4670.8|4664.8|4668.8|4662.8|4670.8|4664.8|4668.8|4662.8|11
1740486570000|2025-02-25 12:29:30|4669.3|4663.3|4669.3|4663.3|4669.8|4663.8|4669.3|4663.3|3
1740486590000|2025-02-25 12:29:50|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|4668.8|4662.8|0
1740486600000|2025-02-25 12:30:00|||||||||1
1740486610000|2025-02-25 12:30:10|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|4668.3|4662.3|10
1740486630000|2025-02-25 12:30:30|4667.8|4661.8|4666.8|4660.8|4667.8|4661.8|4666.8|4660.8|3
1740486640000|2025-02-25 12:30:40|||||||||2
1740486650000|2025-02-25 12:30:50|||||||||1
1740486660000|2025-02-25 12:31:00|||||||||1
1740486690000|2025-02-25 12:31:30|4667.8|4661.8|4669.3|4663.3|4669.3|4663.3|4667.8|4661.8|11
1740486700000|2025-02-25 12:31:40|4669.8|4663.8|4669.3|4663.3|4669.8|4663.8|4669.3|4663.3|1
1740486720000|2025-02-25 12:32:00|4668.8|4662.8|4668.3|4662.3|4668.8|4662.8|4668.3|4662.3|6
1740486730000|2025-02-25 12:32:10|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|4667.8|4661.8|0
1740486760000|2025-02-25 12:32:40|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4669.3|4663.3|4
1740486770000|2025-02-25 12:32:50|4668.8|4662.8|4669.3|4663.3|4669.3|4663.3|4668.8|4662.8|0
1740486780000|2025-02-25 12:33:00|4668.8|4662.8|4667.8|4661.8|4668.8|4662.8|4667.8|4661.8|2
1740486820000|2025-02-25 12:33:40|4666.8|4660.8|4667.8|4661.8|4667.8|4661.8|4666.8|4660.8|9
1740486850000|2025-02-25 12:34:10|4665.3|4659.3|4664.8|4658.8|4665.3|4659.3|4664.8|4658.8|8
1740486860000|2025-02-25 12:34:20|||||||||2
1740486870000|2025-02-25 12:34:30|||||||||6
1740486880000|2025-02-25 12:34:40|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|6
1740486890000|2025-02-25 12:34:50|4665.8|4659.8|4665.3|4659.3|4665.8|4659.8|4665.3|4659.3|0
1740486900000|2025-02-25 12:35:00|4665.8|4659.8|4664.8|4658.8|4666.3|4660.3|4664.8|4658.8|312
1740486920000|2025-02-25 12:35:20|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|5
1740486930000|2025-02-25 12:35:30|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|3
1740486940000|2025-02-25 12:35:40|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|8
1740486950000|2025-02-25 12:35:50|4664.8|4658.8|4665.3|4659.3|4665.3|4659.3|4664.8|4658.8|2
1740486960000|2025-02-25 12:36:00|4664.3|4658.3|4664.8|4658.8|4665.3|4659.3|4664.3|4658.3|7
1740486970000|2025-02-25 12:36:10|4665.8|4659.8|4665.3|4659.3|4665.8|4659.8|4665.3|4659.3|2
1740486980000|2025-02-25 12:36:20|4664.8|4658.8|4665.3|4659.3|4665.3|4659.3|4664.8|4658.8|0
1740486990000|2025-02-25 12:36:30|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|1
1740487000000|2025-02-25 12:36:40|||||||||1
1740487010000|2025-02-25 12:36:50|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|1
1740487020000|2025-02-25 12:37:00|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|0
1740487030000|2025-02-25 12:37:10|4664.3|4658.3|4663.8|4657.8|4664.3|4658.3|4663.8|4657.8|7
1740487040000|2025-02-25 12:37:20|||||||||5
1740487060000|2025-02-25 12:37:40|||||||||2
1740487070000|2025-02-25 12:37:50|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|28
1740487080000|2025-02-25 12:38:00|4660.8|4654.8|4660.8|4654.8|4661.3|4655.3|4660.8|4654.8|5
1740487100000|2025-02-25 12:38:20|4661.8|4655.8|4660.8|4654.8|4661.8|4655.8|4660.8|4654.8|3
1740487120000|2025-02-25 12:38:40|4659.8|4653.8|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|3
1740487130000|2025-02-25 12:38:50|4660.8|4654.8|4660.3|4654.3|4660.8|4654.8|4660.3|4654.3|1
1740487140000|2025-02-25 12:39:00|4661.3|4655.3|4662.8|4656.8|4662.8|4656.8|4661.3|4655.3|4
1740487150000|2025-02-25 12:39:10|||||||||1
1740487180000|2025-02-25 12:39:40|||||||||1
1740487190000|2025-02-25 12:39:50|||||||||20
1740487200000|2025-02-25 12:40:00|||||||||1
1740487210000|2025-02-25 12:40:10|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|7
1740487220000|2025-02-25 12:40:20|||||||||2
1740487260000|2025-02-25 12:41:00|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|102
1740487270000|2025-02-25 12:41:10|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|3
1740487280000|2025-02-25 12:41:20|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|6
1740487290000|2025-02-25 12:41:30|4663.3|4657.3|4662.8|4656.8|4663.3|4657.3|4662.8|4656.8|9
1740487310000|2025-02-25 12:41:50|4663.3|4657.3|4661.8|4655.8|4663.3|4657.3|4661.8|4655.8|5
1740487360000|2025-02-25 12:42:40|||||||||1
1740487370000|2025-02-25 12:42:50|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|7
1740487390000|2025-02-25 12:43:10|4660.3|4654.3|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|2
1740487410000|2025-02-25 12:43:30|||||||||3
1740487420000|2025-02-25 12:43:40|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|7
1740487430000|2025-02-25 12:43:50|4658.8|4652.8|4659.8|4653.8|4659.8|4653.8|4658.8|4652.8|36
1740487440000|2025-02-25 12:44:00|4660.3|4654.3|4658.8|4652.8|4660.3|4654.3|4658.8|4652.8|19
1740487460000|2025-02-25 12:44:20|4656.8|4650.8|4655.8|4649.8|4656.8|4650.8|4654.8|4648.8|27
1740487480000|2025-02-25 12:44:40|4656.3|4650.3|4655.8|4649.8|4656.3|4650.3|4655.8|4649.8|4
1740487500000|2025-02-25 12:45:00|||||||||5
1740487530000|2025-02-25 12:45:30|||||||||3
1740487540000|2025-02-25 12:45:40|4655.3|4649.3|4655.8|4649.8|4655.8|4649.8|4655.3|4649.3|2
1740487550000|2025-02-25 12:45:50|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|7
1740487560000|2025-02-25 12:46:00|||||||||1
1740487580000|2025-02-25 12:46:20|4655.3|4649.3|4654.8|4648.8|4655.8|4649.8|4654.8|4648.8|14
1740487590000|2025-02-25 12:46:30|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|4655.8|4649.8|5
1740487620000|2025-02-25 12:47:00|4657.3|4651.3|4657.8|4651.8|4657.8|4651.8|4657.3|4651.3|1
1740487630000|2025-02-25 12:47:10|4658.3|4652.3|4657.8|4651.8|4658.3|4652.3|4657.8|4651.8|7
1740487640000|2025-02-25 12:47:20|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|16
1740487650000|2025-02-25 12:47:30|4657.8|4651.8|4658.3|4652.3|4658.3|4652.3|4657.8|4651.8|2
1740487660000|2025-02-25 12:47:40|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1740487670000|2025-02-25 12:47:50|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|3
1740487680000|2025-02-25 12:48:00|||||||||2
1740487700000|2025-02-25 12:48:20|||||||||1
1740487710000|2025-02-25 12:48:30|||||||||1
1740487720000|2025-02-25 12:48:40|4656.3|4650.3|4656.8|4650.8|4656.8|4650.8|4656.3|4650.3|2
1740487730000|2025-02-25 12:48:50|4657.8|4651.8|4657.3|4651.3|4657.8|4651.8|4657.3|4651.3|12
1740487740000|2025-02-25 12:49:00|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1740487750000|2025-02-25 12:49:10|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4
1740487760000|2025-02-25 12:49:20|||||||||2
1740487770000|2025-02-25 12:49:30|4659.3|4653.3|4658.8|4652.8|4659.3|4653.3|4658.8|4652.8|10
1740487780000|2025-02-25 12:49:40|4659.3|4653.3|4659.3|4653.3|4659.8|4653.8|4658.8|4652.8|7
1740487790000|2025-02-25 12:49:50|4659.8|4653.8|4658.3|4652.3|4659.8|4653.8|4658.3|4652.3|22
1740487800000|2025-02-25 12:50:00|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|1
1740487810000|2025-02-25 12:50:10|||||||||2
1740487820000|2025-02-25 12:50:20|4657.3|4651.3|4656.8|4650.8|4657.3|4651.3|4656.8|4650.8|4
1740487830000|2025-02-25 12:50:30|||||||||21
1740487850000|2025-02-25 12:50:50|||||||||1
1740487870000|2025-02-25 12:51:10|||||||||1
1740487880000|2025-02-25 12:51:20|4657.8|4651.8|4661.3|4655.3|4661.3|4655.3|4657.8|4651.8|56
1740487890000|2025-02-25 12:51:30|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|1
1740487900000|2025-02-25 12:51:40|||||||||1
1740487910000|2025-02-25 12:51:50|||||||||3
1740487920000|2025-02-25 12:52:00|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|2
1740487930000|2025-02-25 12:52:10|||||||||1
1740487940000|2025-02-25 12:52:20|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|0
1740487970000|2025-02-25 12:52:50|4659.8|4653.8|4658.3|4652.3|4659.8|4653.8|4658.3|4652.3|15
1740487980000|2025-02-25 12:53:00|4658.8|4652.8|4658.3|4652.3|4658.8|4652.8|4658.3|4652.3|1
1740487990000|2025-02-25 12:53:10|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.3|4652.3|3
1740488000000|2025-02-25 12:53:20|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|0
1740488010000|2025-02-25 12:53:30|4658.8|4652.8|4660.3|4654.3|4660.8|4654.8|4658.8|4652.8|12
1740488020000|2025-02-25 12:53:40|4659.3|4653.3|4658.8|4652.8|4659.3|4653.3|4658.8|4652.8|2
1740488030000|2025-02-25 12:53:50|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4
1740488040000|2025-02-25 12:54:00|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1740488050000|2025-02-25 12:54:10|||||||||1
1740488090000|2025-02-25 12:54:50|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|3
1740488110000|2025-02-25 12:55:10|4657.8|4651.8|4658.8|4652.8|4658.8|4652.8|4657.8|4651.8|7
1740488120000|2025-02-25 12:55:20|4659.3|4653.3|4658.8|4652.8|4660.3|4654.3|4658.8|4652.8|5
1740488130000|2025-02-25 12:55:30|4659.3|4653.3|4659.8|4653.8|4659.8|4653.8|4659.3|4653.3|1
1740488140000|2025-02-25 12:55:40|4659.3|4653.3|4658.8|4652.8|4659.8|4653.8|4658.8|4652.8|6
1740488150000|2025-02-25 12:55:50|4659.3|4653.3|4657.8|4651.8|4659.3|4653.3|4657.8|4651.8|37
1740488160000|2025-02-25 12:56:00|4656.8|4650.8|4656.3|4650.3|4656.8|4650.8|4655.8|4649.8|39
1740488170000|2025-02-25 12:56:10|4655.8|4649.8|4654.8|4648.8|4655.8|4649.8|4654.8|4648.8|9
1740488180000|2025-02-25 12:56:20|||||||||14
1740488190000|2025-02-25 12:56:30|4653.8|4647.8|4655.8|4649.8|4655.8|4649.8|4653.8|4647.8|67
1740488200000|2025-02-25 12:56:40|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4
1740488210000|2025-02-25 12:56:50|4656.8|4650.8|4656.3|4650.3|4657.3|4651.3|4656.3|4650.3|8
1740488220000|2025-02-25 12:57:00|4655.8|4649.8|4654.8|4648.8|4655.8|4649.8|4654.8|4648.8|5
1740488250000|2025-02-25 12:57:30|||||||||1
1740488260000|2025-02-25 12:57:40|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|4656.3|4650.3|6
1740488270000|2025-02-25 12:57:50|4657.3|4651.3|4658.8|4652.8|4658.8|4652.8|4657.3|4651.3|14
1740488280000|2025-02-25 12:58:00|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4
1740488300000|2025-02-25 12:58:20|4659.3|4653.3|4660.3|4654.3|4660.3|4654.3|4659.3|4653.3|6
1740488310000|2025-02-25 12:58:30|4660.8|4654.8|4661.8|4655.8|4661.8|4655.8|4660.8|4654.8|3
1740488320000|2025-02-25 12:58:40|4662.8|4656.8|4660.8|4654.8|4663.8|4657.8|4660.8|4654.8|15
1740488340000|2025-02-25 12:59:00|4659.8|4653.8|4658.8|4652.8|4659.8|4653.8|4658.8|4652.8|5
1740488350000|2025-02-25 12:59:10|||||||||2
1740488360000|2025-02-25 12:59:20|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|1
1740488370000|2025-02-25 12:59:30|4658.8|4652.8|4659.3|4653.3|4659.3|4653.3|4658.8|4652.8|0
1740488380000|2025-02-25 12:59:40|4658.8|4652.8|4659.3|4653.3|4659.3|4653.3|4658.8|4652.8|2
1740488390000|2025-02-25 12:59:50|4659.8|4653.8|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|38
1740488400000|2025-02-25 13:00:00|4659.8|4653.8|4660.8|4654.8|4662.3|4656.3|4658.8|4652.8|31
1740488410000|2025-02-25 13:00:10|4659.8|4653.8|4660.3|4654.3|4660.8|4654.8|4658.8|4652.8|7
1740488420000|2025-02-25 13:00:20|4660.8|4654.8|4660.8|4654.8|4661.8|4655.8|4659.8|4653.8|11
1740488430000|2025-02-25 13:00:30|4660.3|4654.3|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|6
1740488440000|2025-02-25 13:00:40|4658.8|4652.8|4659.8|4653.8|4659.8|4653.8|4658.8|4652.8|13
1740488450000|2025-02-25 13:00:50|4660.3|4654.3|4660.3|4654.3|4660.8|4654.8|4659.8|4653.8|83
1740488460000|2025-02-25 13:01:00|4659.8|4653.8|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|2
1740488470000|2025-02-25 13:01:10|4659.3|4653.3|4659.8|4653.8|4659.8|4653.8|4658.8|4652.8|3
1740488480000|2025-02-25 13:01:20|4659.3|4653.3|4660.8|4654.8|4661.3|4655.3|4658.8|4652.8|7
1740488490000|2025-02-25 13:01:30|4660.3|4654.3|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|0
1740488500000|2025-02-25 13:01:40|4660.3|4654.3|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|3
1740488510000|2025-02-25 13:01:50|4661.8|4655.8|4661.8|4655.8|4663.3|4657.3|4661.3|4655.3|30
1740488520000|2025-02-25 13:02:00|4662.3|4656.3|4661.8|4655.8|4662.3|4656.3|4661.8|4655.8|20
1740488530000|2025-02-25 13:02:10|4662.3|4656.3|4661.8|4655.8|4662.3|4656.3|4661.8|4655.8|5
1740488540000|2025-02-25 13:02:20|4663.3|4657.3|4662.8|4656.8|4664.3|4658.3|4661.8|4655.8|30
1740488550000|2025-02-25 13:02:30|4662.3|4656.3|4661.8|4655.8|4662.3|4656.3|4661.8|4655.8|5
1740488560000|2025-02-25 13:02:40|4660.8|4654.8|4659.8|4653.8|4660.8|4654.8|4659.8|4653.8|9
1740488570000|2025-02-25 13:02:50|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4
1740488580000|2025-02-25 13:03:00|4659.3|4653.3|4659.8|4653.8|4660.3|4654.3|4658.8|4652.8|7
1740488600000|2025-02-25 13:03:20|4658.8|4652.8|4660.8|4654.8|4660.8|4654.8|4658.8|4652.8|7
1740488610000|2025-02-25 13:03:30|4659.8|4653.8|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|8
1740488620000|2025-02-25 13:03:40|4658.8|4652.8|4655.3|4649.3|4658.8|4652.8|4654.8|4648.8|23
1740488630000|2025-02-25 13:03:50|||||||||1
1740488640000|2025-02-25 13:04:00|4655.8|4649.8|4655.8|4649.8|4657.3|4651.3|4655.3|4649.3|14
1740488650000|2025-02-25 13:04:10|4656.3|4650.3|4655.3|4649.3|4656.3|4650.3|4654.8|4648.8|65
1740488660000|2025-02-25 13:04:20|4655.8|4649.8|4656.3|4650.3|4656.3|4650.3|4655.8|4649.8|4
1740488670000|2025-02-25 13:04:30|4655.8|4649.8|4655.8|4649.8|4656.3|4650.3|4655.8|4649.8|5
1740488680000|2025-02-25 13:04:40|||||||||2
1740488700000|2025-02-25 13:05:00|4656.3|4650.3|4655.3|4649.3|4656.8|4650.8|4655.3|4649.3|13
1740488710000|2025-02-25 13:05:10|4654.8|4648.8|4655.3|4649.3|4655.3|4649.3|4654.8|4648.8|4
1740488720000|2025-02-25 13:05:20|4655.8|4649.8|4656.3|4650.3|4656.3|4650.3|4655.3|4649.3|80
1740488730000|2025-02-25 13:05:30|4655.3|4649.3|4654.8|4648.8|4655.8|4649.8|4654.8|4648.8|13
1740488740000|2025-02-25 13:05:40|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|3
1740488750000|2025-02-25 13:05:50|||||||||1
1740488800000|2025-02-25 13:06:40|4654.8|4648.8|4654.3|4648.3|4654.8|4648.8|4653.8|4647.8|3
1740488810000|2025-02-25 13:06:50|4654.8|4648.8|4655.3|4649.3|4655.3|4649.3|4654.3|4648.3|105
1740488820000|2025-02-25 13:07:00|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|1
1740488830000|2025-02-25 13:07:10|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|4654.3|4648.3|3
1740488840000|2025-02-25 13:07:20|4653.8|4647.8|4654.3|4648.3|4654.3|4648.3|4653.8|4647.8|1
1740488860000|2025-02-25 13:07:40|4653.8|4647.8|4654.3|4648.3|4654.3|4648.3|4653.8|4647.8|107
1740488870000|2025-02-25 13:07:50|4654.8|4648.8|4654.3|4648.3|4655.3|4649.3|4653.8|4647.8|112
1740488880000|2025-02-25 13:08:00|4654.8|4648.8|4654.8|4648.8|4654.8|4648.8|4654.3|4648.3|0
1740488890000|2025-02-25 13:08:10|4655.3|4649.3|4654.3|4648.3|4655.3|4649.3|4653.8|4647.8|102
1740488910000|2025-02-25 13:08:30|4653.8|4647.8|4654.3|4648.3|4654.3|4648.3|4653.8|4647.8|2
1740488920000|2025-02-25 13:08:40|4653.8|4647.8|4654.8|4648.8|4654.8|4648.8|4653.8|4647.8|30
1740488930000|2025-02-25 13:08:50|4654.3|4648.3|4654.3|4648.3|4655.8|4649.8|4654.3|4648.3|5
1740488940000|2025-02-25 13:09:00|4655.3|4649.3|4655.8|4649.8|4655.8|4649.8|4655.3|4649.3|1
1740488950000|2025-02-25 13:09:10|4656.3|4650.3|4655.3|4649.3|4656.8|4650.8|4655.3|4649.3|4
1740488960000|2025-02-25 13:09:20|4654.8|4648.8|4654.3|4648.3|4654.8|4648.8|4654.3|4648.3|0
1740488970000|2025-02-25 13:09:30|4654.8|4648.8|4655.3|4649.3|4655.3|4649.3|4654.8|4648.8|0
1740488980000|2025-02-25 13:09:40|4655.8|4649.8|4657.3|4651.3|4657.3|4651.3|4655.8|4649.8|185
1740488990000|2025-02-25 13:09:50|4656.8|4650.8|4658.3|4652.3|4658.3|4652.3|4656.8|4650.8|75
1740489000000|2025-02-25 13:10:00|4658.8|4652.8|4662.3|4656.3|4663.3|4657.3|4658.8|4652.8|43
1740489010000|2025-02-25 13:10:10|4661.8|4655.8|4662.3|4656.3|4662.8|4656.8|4660.8|4654.8|74
1740489020000|2025-02-25 13:10:20|4662.8|4656.8|4663.3|4657.3|4663.8|4657.8|4661.3|4655.3|9
1740489030000|2025-02-25 13:10:30|4662.8|4656.8|4662.8|4656.8|4663.3|4657.3|4662.8|4656.8|4
1740489040000|2025-02-25 13:10:40|4663.3|4657.3|4661.3|4655.3|4663.3|4657.3|4661.3|4655.3|1046
1740489050000|2025-02-25 13:10:50|4661.8|4655.8|4660.8|4654.8|4662.8|4656.8|4660.3|4654.3|91
1740489060000|2025-02-25 13:11:00|4660.3|4654.3|4661.8|4655.8|4662.3|4656.3|4660.3|4654.3|2
1740489070000|2025-02-25 13:11:10|4662.3|4656.3|4660.8|4654.8|4662.3|4656.3|4660.8|4654.8|1
1740489080000|2025-02-25 13:11:20|4661.3|4655.3|4662.3|4656.3|4662.3|4656.3|4661.3|4655.3|1
1740489090000|2025-02-25 13:11:30|4662.8|4656.8|4661.3|4655.3|4662.8|4656.8|4661.3|4655.3|27
1740489100000|2025-02-25 13:11:40|4660.8|4654.8|4661.8|4655.8|4661.8|4655.8|4660.8|4654.8|2
1740489110000|2025-02-25 13:11:50|4661.3|4655.3|4661.8|4655.8|4661.8|4655.8|4661.3|4655.3|0
1740489120000|2025-02-25 13:12:00|4662.3|4656.3|4662.3|4656.3|4662.8|4656.8|4662.3|4656.3|1
1740489130000|2025-02-25 13:12:10|4662.8|4656.8|4662.3|4656.3|4662.8|4656.8|4662.3|4656.3|0
1740489140000|2025-02-25 13:12:20|4661.8|4655.8|4662.3|4656.3|4662.3|4656.3|4661.8|4655.8|2
1740489150000|2025-02-25 13:12:30|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|1
1740489160000|2025-02-25 13:12:40|4662.3|4656.3|4662.8|4656.8|4662.8|4656.8|4661.8|4655.8|1
1740489170000|2025-02-25 13:12:50|4660.8|4654.8|4660.3|4654.3|4661.3|4655.3|4660.3|4654.3|317
1740489180000|2025-02-25 13:13:00|4660.8|4654.8|4660.3|4654.3|4660.8|4654.8|4659.8|4653.8|177
1740489230000|2025-02-25 13:13:50|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|27
1740489240000|2025-02-25 13:14:00|4657.8|4651.8|4658.8|4652.8|4658.8|4652.8|4657.8|4651.8|78
1740489250000|2025-02-25 13:14:10|4658.3|4652.3|4658.3|4652.3|4658.8|4652.8|4658.3|4652.3|0
1740489260000|2025-02-25 13:14:20|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|0
1740489280000|2025-02-25 13:14:40|4659.3|4653.3|4658.3|4652.3|4659.3|4653.3|4658.3|4652.3|4
1740489290000|2025-02-25 13:14:50|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|0
1740489300000|2025-02-25 13:15:00|4659.3|4653.3|4658.8|4652.8|4659.3|4653.3|4658.8|4652.8|3
1740489310000|2025-02-25 13:15:10|4658.3|4652.3|4658.3|4652.3|4658.8|4652.8|4658.3|4652.3|1
1740489320000|2025-02-25 13:15:20|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1740489330000|2025-02-25 13:15:30|4658.3|4652.3|4659.3|4653.3|4659.3|4653.3|4658.3|4652.3|6
1740489340000|2025-02-25 13:15:40|4659.8|4653.8|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|2
1740489350000|2025-02-25 13:15:50|4661.3|4655.3|4660.3|4654.3|4661.3|4655.3|4659.8|4653.8|7
1740489360000|2025-02-25 13:16:00|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.3|4653.3|2
1740489370000|2025-02-25 13:16:10|4660.3|4654.3|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|4
1740489380000|2025-02-25 13:16:20|4660.3|4654.3|4660.8|4654.8|4660.8|4654.8|4660.3|4654.3|1
1740489390000|2025-02-25 13:16:30|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4660.8|4654.8|2
1740489410000|2025-02-25 13:16:50|4660.8|4654.8|4660.8|4654.8|4661.3|4655.3|4660.8|4654.8|0
1740489420000|2025-02-25 13:17:00|4660.3|4654.3|4660.8|4654.8|4660.8|4654.8|4659.8|4653.8|8
1740489430000|2025-02-25 13:17:10|||||||||1
1740489440000|2025-02-25 13:17:20|||||||||2
1740489450000|2025-02-25 13:17:30|4660.3|4654.3|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|5
1740489460000|2025-02-25 13:17:40|4660.3|4654.3|4662.3|4656.3|4662.3|4656.3|4660.3|4654.3|5
1740489470000|2025-02-25 13:17:50|4661.8|4655.8|4662.3|4656.3|4662.8|4656.8|4661.8|4655.8|3
1740489480000|2025-02-25 13:18:00|4661.8|4655.8|4661.8|4655.8|4662.8|4656.8|4661.3|4655.3|1
1740489490000|2025-02-25 13:18:10|4662.3|4656.3|4661.3|4655.3|4662.3|4656.3|4661.3|4655.3|1
1740489500000|2025-02-25 13:18:20|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|3
1740489510000|2025-02-25 13:18:30|4661.8|4655.8|4662.3|4656.3|4662.3|4656.3|4661.8|4655.8|1
1740489520000|2025-02-25 13:18:40|4661.8|4655.8|4662.3|4656.3|4662.3|4656.3|4661.8|4655.8|1
1740489530000|2025-02-25 13:18:50|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|1
1740489540000|2025-02-25 13:19:00|4663.3|4657.3|4663.3|4657.3|4663.8|4657.8|4663.3|4657.3|28
1740489550000|2025-02-25 13:19:10|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|0
1740489560000|2025-02-25 13:19:20|4664.8|4658.8|4666.3|4660.3|4666.3|4660.3|4664.8|4658.8|5
1740489570000|2025-02-25 13:19:30|||||||||4
1740489580000|2025-02-25 13:19:40|4665.8|4659.8|4664.3|4658.3|4665.8|4659.8|4664.3|4658.3|9
1740489590000|2025-02-25 13:19:50|||||||||1
1740489600000|2025-02-25 13:20:00|4664.8|4658.8|4664.8|4658.8|4665.3|4659.3|4664.3|4658.3|4
1740489610000|2025-02-25 13:20:10|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|197
1740489620000|2025-02-25 13:20:20|||||||||1
1740489630000|2025-02-25 13:20:30|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|4665.8|4659.8|0
1740489640000|2025-02-25 13:20:40|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|4665.3|4659.3|2
1740489660000|2025-02-25 13:21:00|4664.3|4658.3|4662.8|4656.8|4664.3|4658.3|4662.8|4656.8|55
1740489670000|2025-02-25 13:21:10|||||||||2
1740489680000|2025-02-25 13:21:20|4662.3|4656.3|4661.3|4655.3|4662.3|4656.3|4661.3|4655.3|16
1740489690000|2025-02-25 13:21:30|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|0
1740489700000|2025-02-25 13:21:40|4662.3|4656.3|4663.3|4657.3|4663.3|4657.3|4662.3|4656.3|2
1740489720000|2025-02-25 13:22:00|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|1
1740489730000|2025-02-25 13:22:10|||||||||3
1740489740000|2025-02-25 13:22:20|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|4664.3|4658.3|2
1740489750000|2025-02-25 13:22:30|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|0
1740489760000|2025-02-25 13:22:40|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|4663.3|4657.3|38
1740489770000|2025-02-25 13:22:50|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4660.8|4654.8|22
1740489780000|2025-02-25 13:23:00|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|0
1740489790000|2025-02-25 13:23:10|4660.3|4654.3|4659.8|4653.8|4660.3|4654.3|4659.8|4653.8|6
1740489800000|2025-02-25 13:23:20|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|2
1740489810000|2025-02-25 13:23:30|4658.8|4652.8|4658.8|4652.8|4659.3|4653.3|4658.8|4652.8|1
1740489820000|2025-02-25 13:23:40|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4659.3|4653.3|4
1740489830000|2025-02-25 13:23:50|4658.8|4652.8|4657.8|4651.8|4658.8|4652.8|4657.8|4651.8|4
1740489850000|2025-02-25 13:24:10|4658.8|4652.8|4659.3|4653.3|4659.3|4653.3|4658.3|4652.3|7
1740489870000|2025-02-25 13:24:30|||||||||101
1740489880000|2025-02-25 13:24:40|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|1
1740489900000|2025-02-25 13:25:00|4659.3|4653.3|4658.8|4652.8|4659.3|4653.3|4658.8|4652.8|11
1740489920000|2025-02-25 13:25:20|4657.8|4651.8|4658.8|4652.8|4658.8|4652.8|4657.8|4651.8|4
1740489930000|2025-02-25 13:25:30|4659.3|4653.3|4658.8|4652.8|4659.3|4653.3|4658.8|4652.8|1
1740489940000|2025-02-25 13:25:40|4658.3|4652.3|4659.3|4653.3|4659.3|4653.3|4658.3|4652.3|5
1740489960000|2025-02-25 13:26:00|4659.8|4653.8|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|2
1740489970000|2025-02-25 13:26:10|||||||||1
1740489980000|2025-02-25 13:26:20|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|4659.8|4653.8|0
1740489990000|2025-02-25 13:26:30|4659.3|4653.3|4659.3|4653.3|4659.8|4653.8|4658.8|4652.8|5
1740490000000|2025-02-25 13:26:40|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|0
1740490010000|2025-02-25 13:26:50|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4657.8|4651.8|4
1740490020000|2025-02-25 13:27:00|4657.8|4651.8|4657.8|4651.8|4658.3|4652.3|4657.8|4651.8|2
1740490030000|2025-02-25 13:27:10|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|4658.3|4652.3|3
1740490040000|2025-02-25 13:27:20|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1740490050000|2025-02-25 13:27:30|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|4656.8|4650.8|8
1740490070000|2025-02-25 13:27:50|4657.8|4651.8|4657.3|4651.3|4657.8|4651.8|4657.3|4651.3|0
1740490080000|2025-02-25 13:28:00|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|4657.8|4651.8|0
1740490090000|2025-02-25 13:28:10|4657.3|4651.3|4657.8|4651.8|4657.8|4651.8|4657.3|4651.3|4
1740490100000|2025-02-25 13:28:20|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|4657.3|4651.3|1
1740490110000|2025-02-25 13:28:30|4658.8|4652.8|4659.3|4653.3|4659.3|4653.3|4658.8|4652.8|7
1740490120000|2025-02-25 13:28:40|4658.8|4652.8|4660.8|4654.8|4660.8|4654.8|4658.8|4652.8|6
1740490130000|2025-02-25 13:28:50|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|1
1740490150000|2025-02-25 13:29:10|4662.3|4656.3|4662.8|4656.8|4662.8|4656.8|4662.3|4656.3|6
1740490160000|2025-02-25 13:29:20|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4661.8|4655.8|3
1740490170000|2025-02-25 13:29:30|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|0
1740490180000|2025-02-25 13:29:40|||||||||2
1740490190000|2025-02-25 13:29:50|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4
1740490200000|2025-02-25 13:30:00|4661.8|4655.8|4661.3|4655.3|4661.8|4655.8|4661.3|4655.3|0
1740490210000|2025-02-25 13:30:10|4660.8|4654.8|4661.8|4655.8|4661.8|4655.8|4660.8|4654.8|1
1740490220000|2025-02-25 13:30:20|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|2
1740490230000|2025-02-25 13:30:30|||||||||3
1740490250000|2025-02-25 13:30:50|4661.8|4655.8|4661.3|4655.3|4661.8|4655.8|4661.3|4655.3|3
1740490260000|2025-02-25 13:31:00|4660.8|4654.8|4659.3|4653.3|4660.8|4654.8|4658.8|4652.8|9
1740490270000|2025-02-25 13:31:10|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|4658.8|4652.8|0
1740490280000|2025-02-25 13:31:20|4659.8|4653.8|4660.3|4654.3|4661.3|4655.3|4659.8|4653.8|10
1740490290000|2025-02-25 13:31:30|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|4660.8|4654.8|0
1740490300000|2025-02-25 13:31:40|4661.3|4655.3|4662.3|4656.3|4662.8|4656.8|4661.3|4655.3|6
1740490310000|2025-02-25 13:31:50|4662.8|4656.8|4662.3|4656.3|4662.8|4656.8|4662.3|4656.3|2
1740490320000|2025-02-25 13:32:00|4661.8|4655.8|4661.3|4655.3|4661.8|4655.8|4660.8|4654.8|5
1740490330000|2025-02-25 13:32:10|4661.8|4655.8|4661.3|4655.3|4661.8|4655.8|4661.3|4655.3|2
1740490340000|2025-02-25 13:32:20|4660.8|4654.8|4660.3|4654.3|4660.8|4654.8|4659.8|4653.8|6
1740490360000|2025-02-25 13:32:40|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|1
1740490380000|2025-02-25 13:33:00|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|3
1740490390000|2025-02-25 13:33:10|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|4662.8|4656.8|1
1740490410000|2025-02-25 13:33:30|4661.8|4655.8|4660.8|4654.8|4661.8|4655.8|4660.8|4654.8|6
1740490420000|2025-02-25 13:33:40|4661.3|4655.3|4661.3|4655.3|4661.3|4655.3|4660.8|4654.8|7
1740490430000|2025-02-25 13:33:50|4660.8|4654.8|4660.3|4654.3|4660.8|4654.8|4659.8|4653.8|4
1740490440000|2025-02-25 13:34:00|4659.8|4653.8|4660.3|4654.3|4660.3|4654.3|4659.8|4653.8|6
1740490450000|2025-02-25 13:34:10|4659.8|4653.8|4661.3|4655.3|4661.3|4655.3|4659.8|4653.8|4
1740490460000|2025-02-25 13:34:20|4660.8|4654.8|4661.8|4655.8|4662.3|4656.3|4660.8|4654.8|17
1740490470000|2025-02-25 13:34:30|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4661.8|4655.8|3
1740490480000|2025-02-25 13:34:40|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|1
1740490490000|2025-02-25 13:34:50|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|4662.3|4656.3|3
1740490500000|2025-02-25 13:35:00|4662.8|4656.8|4661.3|4655.3|4662.8|4656.8|4660.8|4654.8|2
1740490510000|2025-02-25 13:35:10|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|4661.8|4655.8|0
1740490520000|2025-02-25 13:35:20|4662.8|4656.8|4665.8|4659.8|4665.8|4659.8|4662.8|4656.8|32
1740490530000|2025-02-25 13:35:30|4665.3|4659.3|4666.3|4660.3|4666.3|4660.3|4665.3|4659.3|7
1740490540000|2025-02-25 13:35:40|4666.8|4660.8|4666.3|4660.3|4666.8|4660.8|4665.8|4659.8|2
1740490550000|2025-02-25 13:35:50|4665.8|4659.8|4665.3|4659.3|4665.8|4659.8|4664.8|4658.8|3
1740490560000|2025-02-25 13:36:00|4664.8|4658.8|4665.3|4659.3|4665.3|4659.3|4664.8|4658.8|1
1740490570000|2025-02-25 13:36:10|4664.8|4658.8|4665.3|4659.3|4665.8|4659.8|4664.8|4658.8|4
1740490580000|2025-02-25 13:36:20|4664.8|4658.8|4664.3|4658.3|4664.8|4658.8|4663.8|4657.8|5
1740490590000|2025-02-25 13:36:30|4664.8|4658.8|4664.3|4658.3|4664.8|4658.8|4664.3|4658.3|6
1740490600000|2025-02-25 13:36:40|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|4663.8|4657.8|0
1740490610000|2025-02-25 13:36:50|4664.3|4658.3|4664.3|4658.3|4664.8|4658.8|4664.3|4658.3|35
1740490630000|2025-02-25 13:37:10|4663.8|4657.8|4664.3|4658.3|4664.3|4658.3|4663.8|4657.8|3
1740490640000|2025-02-25 13:37:20|4665.8|4659.8|4666.3|4660.3|4666.3|4660.3|4665.8|4659.8|6
1740490650000|2025-02-25 13:37:30|4665.8|4659.8|4665.3|4659.3|4666.3|4660.3|4665.3|4659.3|12
1740490660000|2025-02-25 13:37:40|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|4664.8|4658.8|0
1740490670000|2025-02-25 13:37:50|||||||||1
1740490680000|2025-02-25 13:38:00|4664.3|4658.3|4663.8|4657.8|4664.8|4658.8|4663.8|4657.8|11
1740490690000|2025-02-25 13:38:10|||||||||2
1740490700000|2025-02-25 13:38:20|4664.3|4658.3|4663.8|4657.8|4664.3|4658.3|4663.3|4657.3|80
1740490710000|2025-02-25 13:38:30|4663.3|4657.3|4663.3|4657.3|4663.8|4657.8|4663.3|4657.3|3
1740490720000|2025-02-25 13:38:40|4662.8|4656.8|4659.8|4653.8|4662.8|4656.8|4659.8|4653.8|64
1740490730000|2025-02-25 13:38:50|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|4660.3|4654.3|155
1740490740000|2025-02-25 13:39:00|4659.8|4653.8|4657.8|4651.8|4659.8|4653.8|4657.8|4651.8|11
1740490750000|2025-02-25 13:39:10|4658.3|4652.3|4657.8|4651.8|4658.3|4652.3|4657.3|4651.3|4
1740490760000|2025-02-25 13:39:20|4657.3|4651.3|4657.3|4651.3|4657.8|4651.8|4657.3|4651.3|1
1740490770000|2025-02-25 13:39:30|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|4656.8|4650.8|60
1740490780000|2025-02-25 13:39:40|4657.8|4651.8|4657.3|4651.3|4657.8|4651.8|4657.3|4651.3|74
1740490790000|2025-02-25 13:39:50|4656.8|4650.8|4655.8|4649.8|4656.8|4650.8|4654.3|4648.3|241
1740490800000|2025-02-25 13:40:00|4655.3|4649.3|4653.8|4647.8|4655.3|4649.3|4653.8|4647.8|31
1740490810000|2025-02-25 13:40:10|4655.3|4649.3|4654.3|4648.3|4655.3|4649.3|4654.3|4648.3|2
1740490820000|2025-02-25 13:40:20|4653.8|4647.8|4654.3|4648.3|4654.3|4648.3|4653.8|4647.8|1
1740490830000|2025-02-25 13:40:30|4654.8|4648.8|4655.3|4649.3|4655.3|4649.3|4654.3|4648.3|54
1740490840000|2025-02-25 13:40:40|4654.8|4648.8|4654.8|4648.8|4655.8|4649.8|4654.8|4648.8|580
1740490850000|2025-02-25 13:40:50|4653.8|4647.8|4653.8|4647.8|4654.8|4648.8|4653.8|4647.8|241
1740490860000|2025-02-25 13:41:00|4651.8|4645.8|4651.3|4645.3|4652.3|4646.3|4651.3|4645.3|114
1740490870000|2025-02-25 13:41:10|4650.8|4644.8|4649.8|4643.8|4650.8|4644.8|4649.8|4643.8|6
1740490880000|2025-02-25 13:41:20|4650.3|4644.3|4650.4|4644.4|4650.8|4644.8|4650.3|4644.3|7
1740490890000|2025-02-25 13:41:30|4650.3|4644.3|4650.3|4644.3|4650.3|4644.3|4649.8|4643.8|1
1740490900000|2025-02-25 13:41:40|4649.8|4643.8|4650.3|4644.3|4650.8|4644.8|4649.8|4643.8|13
1740490910000|2025-02-25 13:41:50|4649.8|4643.8|4650.8|4644.8|4650.8|4644.8|4649.8|4643.8|3
1740490920000|2025-02-25 13:42:00|4651.3|4645.3|4649.8|4643.8|4651.3|4645.3|4649.8|4643.8|5
1740490930000|2025-02-25 13:42:10|4650.8|4644.8|4650.8|4644.8|4650.8|4644.8|4649.8|4643.8|25
1740490940000|2025-02-25 13:42:20|4651.3|4645.3|4651.3|4645.3|4651.8|4645.8|4650.8|4644.8|4
1740490950000|2025-02-25 13:42:30|4651.8|4645.8|4652.8|4646.8|4652.8|4646.8|4651.8|4645.8|5
1740490960000|2025-02-25 13:42:40|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|4652.3|4646.3|5
1740490980000|2025-02-25 13:43:00|4651.8|4645.8|4652.3|4646.3|4652.3|4646.3|4651.8|4645.8|3
1740491000000|2025-02-25 13:43:20|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|0
1740491010000|2025-02-25 13:43:30|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|4653.3|4647.3|2
1740491020000|2025-02-25 13:43:40|4653.8|4647.8|4653.3|4647.3|4653.8|4647.8|4653.3|4647.3|4
1740491030000|2025-02-25 13:43:50|4652.8|4646.8|4652.8|4646.8|4653.8|4647.8|4652.4|4646.4|4
1740491040000|2025-02-25 13:44:00|4652.4|4646.4|4651.8|4645.8|4652.4|4646.4|4651.8|4645.8|2
1740491050000|2025-02-25 13:44:10|4651.3|4645.3|4652.3|4646.3|4652.9|4646.9|4651.3|4645.3|2
1740491060000|2025-02-25 13:44:20|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|4652.8|4646.8|3
1740491070000|2025-02-25 13:44:30|4652.3|4646.3|4651.3|4645.3|4652.3|4646.3|4650.8|4644.8|7
1740491080000|2025-02-25 13:44:40|4650.9|4644.9|4650.4|4644.4|4651.3|4645.3|4650.3|4644.3|6
1740491090000|2025-02-25 13:44:50|4650.9|4644.9|4651.8|4645.8|4651.8|4645.8|4650.4|4644.4|1
1740493800000|2025-02-25 14:30:00|4657.9|4651.9|4665.4|4659.4|4666.9|4660.9|4657.9|4651.9|602
1740493810000|2025-02-25 14:30:10|4661.9|4655.9|4661.9|4655.9|4662.9|4656.9|4657.9|4651.9|181
1740493820000|2025-02-25 14:30:20|4660.9|4654.9|4658.9|4652.9|4663.9|4657.9|4658.9|4652.9|77
1740493830000|2025-02-25 14:30:30|4657.9|4651.9|4656.9|4650.9|4660.4|4654.4|4656.4|4650.4|51
1740493840000|2025-02-25 14:30:40|4657.4|4651.4|4661.4|4655.4|4661.9|4655.9|4657.4|4651.4|51
1740493850000|2025-02-25 14:30:50|4661.9|4655.9|4660.9|4654.9|4661.9|4655.9|4658.9|4652.9|53
1740493860000|2025-02-25 14:31:00|4661.9|4655.9|4660.9|4654.9|4661.9|4655.9|4659.9|4653.9|94
1740493870000|2025-02-25 14:31:10|4661.4|4655.4|4658.9|4652.9|4661.4|4655.4|4657.4|4651.4|47
1740493880000|2025-02-25 14:31:20|4659.9|4653.9|4656.4|4650.4|4661.4|4655.4|4656.4|4650.4|66
1740493890000|2025-02-25 14:31:30|4656.9|4650.9|4654.4|4648.4|4656.9|4650.9|4654.4|4648.4|55
1740493900000|2025-02-25 14:31:40|4653.4|4647.4|4649.9|4643.9|4653.9|4647.9|4649.9|4643.9|40
1740493910000|2025-02-25 14:31:50|4650.9|4644.9|4648.9|4642.9|4651.9|4645.9|4648.9|4642.9|65
1740493920000|2025-02-25 14:32:00|4647.9|4641.9|4645.9|4639.9|4648.4|4642.4|4644.9|4638.9|125
1740493930000|2025-02-25 14:32:10|4644.9|4638.9|4644.9|4638.9|4645.9|4639.9|4644.9|4638.9|55
1740493940000|2025-02-25 14:32:20|4645.4|4639.4|4643.9|4637.9|4645.4|4639.4|4643.9|4637.9|23
1740493950000|2025-02-25 14:32:30|4642.9|4636.9|4636.4|4630.4|4642.9|4636.9|4635.9|4629.9|144
1740493960000|2025-02-25 14:32:40|4635.9|4629.9|4638.9|4632.9|4638.9|4632.9|4635.9|4629.9|43
1740493970000|2025-02-25 14:32:50|4639.4|4633.4|4641.9|4635.9|4641.9|4635.9|4639.4|4633.4|24
1740493980000|2025-02-25 14:33:00|4640.9|4634.9|4638.4|4632.4|4640.9|4634.9|4637.4|4631.4|639
1740493990000|2025-02-25 14:33:10|4638.9|4632.9|4637.9|4631.9|4638.9|4632.9|4636.9|4630.9|21
1740494000000|2025-02-25 14:33:20|4636.9|4630.9|4635.4|4629.4|4637.9|4631.9|4635.4|4629.4|26
1740494010000|2025-02-25 14:33:30|4634.9|4628.9|4630.9|4624.9|4634.9|4628.9|4630.9|4624.9|135
1740494020000|2025-02-25 14:33:40|4631.4|4625.4|4629.9|4623.9|4631.9|4625.9|4629.9|4623.9|57
1740494030000|2025-02-25 14:33:50|4630.9|4624.9|4628.9|4622.9|4630.9|4624.9|4628.9|4622.9|62
1740494040000|2025-02-25 14:34:00|4627.9|4621.9|4628.9|4622.9|4630.4|4624.4|4627.9|4621.9|54
1740494050000|2025-02-25 14:34:10|4627.4|4621.4|4625.9|4619.9|4627.4|4621.4|4624.9|4618.9|23
1740494060000|2025-02-25 14:34:20|4625.4|4619.4|4627.9|4621.9|4628.4|4622.4|4625.4|4619.4|45
1740494070000|2025-02-25 14:34:30|4627.4|4621.4|4624.9|4618.9|4628.9|4622.9|4624.9|4618.9|125
1740494080000|2025-02-25 14:34:40|4623.9|4617.9|4623.4|4617.4|4625.4|4619.4|4622.9|4616.9|82
1740494090000|2025-02-25 14:34:50|4623.9|4617.9|4625.9|4619.9|4626.9|4620.9|4623.9|4617.9|67
1740494100000|2025-02-25 14:35:00|4625.4|4619.4|4625.4|4619.4|4627.9|4621.9|4623.9|4617.9|31
1740494110000|2025-02-25 14:35:10|4624.9|4618.9|4629.9|4623.9|4629.9|4623.9|4624.4|4618.4|29
1740494120000|2025-02-25 14:35:20|4629.4|4623.4|4631.9|4625.9|4631.9|4625.9|4628.9|4622.9|36
1740494130000|2025-02-25 14:35:30|4631.4|4625.4|4630.4|4624.4|4633.4|4627.4|4629.9|4623.9|38
1740494140000|2025-02-25 14:35:40|4630.9|4624.9|4631.9|4625.9|4631.9|4625.9|4630.4|4624.4|24
1740494150000|2025-02-25 14:35:50|4631.4|4625.4|4631.9|4625.9|4631.9|4625.9|4630.9|4624.9|11
1740494160000|2025-02-25 14:36:00|4632.9|4626.9|4629.9|4623.9|4632.9|4626.9|4629.9|4623.9|18
1740494170000|2025-02-25 14:36:10|4631.8|4625.8|4631.9|4625.9|4631.9|4625.9|4629.4|4623.4|28
1740494180000|2025-02-25 14:36:20|4632.4|4626.4|4626.4|4620.4|4632.9|4626.9|4626.4|4620.4|97
1740494190000|2025-02-25 14:36:30|4625.9|4619.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|18
1740494200000|2025-02-25 14:36:40|4626.9|4620.9|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|337
1740494210000|2025-02-25 14:36:50|4625.4|4619.4|4622.9|4616.9|4625.4|4619.4|4622.9|4616.9|14
1740494220000|2025-02-25 14:37:00|4623.9|4617.9|4623.9|4617.9|4624.9|4618.9|4623.4|4617.4|32
1740494230000|2025-02-25 14:37:10|4623.4|4617.4|4618.9|4612.9|4623.9|4617.9|4618.9|4612.9|123
1740494240000|2025-02-25 14:37:20|4614.4|4608.4|4612.4|4606.4|4615.9|4609.9|4612.4|4606.4|61
1740494250000|2025-02-25 14:37:30|4611.9|4605.9|4610.9|4604.9|4613.9|4607.9|4610.9|4604.9|46
1740494260000|2025-02-25 14:37:40|4611.4|4605.4|4610.9|4604.9|4611.4|4605.4|4609.9|4603.9|28
1740494270000|2025-02-25 14:37:50|4611.4|4605.4|4614.4|4608.4|4614.4|4608.4|4610.9|4604.9|78
1740494280000|2025-02-25 14:38:00|4614.9|4608.9|4614.4|4608.4|4616.9|4610.9|4612.9|4606.9|37
1740494290000|2025-02-25 14:38:10|4614.9|4608.9|4612.9|4606.9|4614.9|4608.9|4612.9|4606.9|12
1740494300000|2025-02-25 14:38:20|4613.9|4607.9|4613.9|4607.9|4614.4|4608.4|4613.4|4607.4|14
1740494310000|2025-02-25 14:38:30|4614.9|4608.9|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|15
1740494320000|2025-02-25 14:38:40|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|8
1740494330000|2025-02-25 14:38:50|4613.4|4607.4|4612.9|4606.9|4613.9|4607.9|4612.9|4606.9|7
1740494340000|2025-02-25 14:39:00|4613.9|4607.9|4612.4|4606.4|4614.4|4608.4|4611.9|4605.9|36
1740494350000|2025-02-25 14:39:10|4611.9|4605.9|4610.9|4604.9|4611.9|4605.9|4610.9|4604.9|6
1740494360000|2025-02-25 14:39:20|4610.4|4604.4|4608.9|4602.9|4610.4|4604.4|4608.9|4602.9|101
1740494370000|2025-02-25 14:39:30|4607.9|4601.9|4605.4|4599.4|4607.9|4601.9|4604.9|4598.9|76
1740494380000|2025-02-25 14:39:40|4605.9|4599.9|4606.4|4600.4|4606.9|4600.9|4604.9|4598.9|51
1740494390000|2025-02-25 14:39:50|4606.9|4600.9|4606.9|4600.9|4607.9|4601.9|4605.9|4599.9|106
1740494400000|2025-02-25 14:40:00|4605.9|4599.9|4607.9|4601.9|4607.9|4601.9|4605.9|4599.9|17
1740494410000|2025-02-25 14:40:10|4608.9|4602.9|4606.9|4600.9|4609.4|4603.4|4606.9|4600.9|22
1740494420000|2025-02-25 14:40:20|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|23
1740494430000|2025-02-25 14:40:30|4606.4|4600.4|4604.9|4598.9|4606.4|4600.4|4604.4|4598.4|50
1740494440000|2025-02-25 14:40:40|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|7
1740494450000|2025-02-25 14:40:50|4607.4|4601.4|4608.9|4602.9|4608.9|4602.9|4606.9|4600.9|22
1740494460000|2025-02-25 14:41:00|4607.9|4601.9|4609.4|4603.4|4609.4|4603.4|4607.9|4601.9|21
1740494470000|2025-02-25 14:41:10|4609.9|4603.9|4610.9|4604.9|4610.9|4604.9|4609.4|4603.4|32
1740494480000|2025-02-25 14:41:20|4611.4|4605.4|4610.4|4604.4|4611.4|4605.4|4610.4|4604.4|12
1740494490000|2025-02-25 14:41:30|4609.9|4603.9|4611.9|4605.9|4611.9|4605.9|4609.9|4603.9|11
1740494500000|2025-02-25 14:41:40|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|6
1740494510000|2025-02-25 14:41:50|4611.4|4605.4|4608.9|4602.9|4611.4|4605.4|4608.9|4602.9|14
1740494520000|2025-02-25 14:42:00|4607.9|4601.9|4613.9|4607.9|4613.9|4607.9|4606.9|4600.9|37
1740494530000|2025-02-25 14:42:10|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4613.9|4607.9|32
1740494540000|2025-02-25 14:42:20|4615.9|4609.9|4619.9|4613.9|4621.9|4615.9|4614.4|4608.4|46
1740494550000|2025-02-25 14:42:30|4620.9|4614.9|4621.4|4615.4|4622.9|4616.9|4620.9|4614.9|45
1740494560000|2025-02-25 14:42:40|4620.9|4614.9|4620.9|4614.9|4621.4|4615.4|4620.9|4614.9|19
1740494570000|2025-02-25 14:42:50|4619.4|4613.4|4617.4|4611.4|4619.4|4613.4|4617.4|4611.4|19
1740494580000|2025-02-25 14:43:00|4617.9|4611.9|4618.9|4612.9|4619.9|4613.9|4617.9|4611.9|35
1740494590000|2025-02-25 14:43:10|4617.9|4611.9|4617.9|4611.9|4620.9|4614.9|4617.9|4611.9|390
1740494600000|2025-02-25 14:43:20|4618.4|4612.4|4620.9|4614.9|4620.9|4614.9|4618.4|4612.4|158
1740494610000|2025-02-25 14:43:30|4620.4|4614.4|4615.9|4609.9|4620.4|4614.4|4614.9|4608.9|39
1740494620000|2025-02-25 14:43:40|4616.9|4610.9|4614.4|4608.4|4616.9|4610.9|4613.9|4607.9|40
1740494630000|2025-02-25 14:43:50|4613.9|4607.9|4612.9|4606.9|4614.4|4608.4|4612.9|4606.9|18
1740494640000|2025-02-25 14:44:00|4612.4|4606.4|4611.9|4605.9|4612.9|4606.9|4611.9|4605.9|16
1740494650000|2025-02-25 14:44:10|4612.4|4606.4|4612.9|4606.9|4612.9|4606.9|4611.9|4605.9|12
1740494660000|2025-02-25 14:44:20|4614.9|4608.9|4616.9|4610.9|4616.9|4610.9|4614.9|4608.9|9
1740494670000|2025-02-25 14:44:30|4617.9|4611.9|4618.9|4612.9|4618.9|4612.9|4617.9|4611.9|236
1740494680000|2025-02-25 14:44:40|4617.9|4611.9|4618.9|4612.9|4618.9|4612.9|4617.9|4611.9|9
1740494690000|2025-02-25 14:44:50|4619.4|4613.4|4617.4|4611.4|4619.9|4613.9|4616.4|4610.4|117
1740494700000|2025-02-25 14:45:00|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|12
1740494710000|2025-02-25 14:45:10|4616.9|4610.9|4617.9|4611.9|4618.9|4612.9|4616.9|4610.9|56
1740494720000|2025-02-25 14:45:20|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|13
1740494730000|2025-02-25 14:45:30|4617.9|4611.9|4618.9|4612.9|4619.9|4613.9|4617.9|4611.9|15
1740494740000|2025-02-25 14:45:40|4619.4|4613.4|4617.9|4611.9|4619.9|4613.9|4616.9|4610.9|18
1740494750000|2025-02-25 14:45:50|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|13
1740494760000|2025-02-25 14:46:00|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|13
1740494770000|2025-02-25 14:46:10|||||||||22
1740494780000|2025-02-25 14:46:20|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|4619.9|4613.9|74
1740494790000|2025-02-25 14:46:30|4618.9|4612.9|4620.9|4614.9|4620.9|4614.9|4618.9|4612.9|41
1740494800000|2025-02-25 14:46:40|4622.9|4616.9|4620.9|4614.9|4622.9|4616.9|4620.9|4614.9|20
1740494810000|2025-02-25 14:46:50|4620.4|4614.4|4620.9|4614.9|4621.4|4615.4|4619.9|4613.9|9
1740494820000|2025-02-25 14:47:00|4620.4|4614.4|4621.9|4615.9|4621.9|4615.9|4619.4|4613.4|15
1740494830000|2025-02-25 14:47:10|4621.4|4615.4|4620.9|4614.9|4621.4|4615.4|4619.9|4613.9|31
1740494840000|2025-02-25 14:47:20|4621.9|4615.9|4620.9|4614.9|4621.9|4615.9|4620.9|4614.9|28
1740494850000|2025-02-25 14:47:30|4619.4|4613.4|4620.9|4614.9|4620.9|4614.9|4619.4|4613.4|11
1740494860000|2025-02-25 14:47:40|4619.4|4613.4|4617.9|4611.9|4619.9|4613.9|4617.9|4611.9|46
1740494870000|2025-02-25 14:47:50|4617.4|4611.4|4616.9|4610.9|4617.4|4611.4|4615.4|4609.4|29
1740494880000|2025-02-25 14:48:00|4617.9|4611.9|4617.9|4611.9|4618.9|4612.9|4617.4|4611.4|29
1740494890000|2025-02-25 14:48:10|4616.9|4610.9|4619.9|4613.9|4620.9|4614.9|4616.9|4610.9|23
1740494900000|2025-02-25 14:48:20|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|12
1740494910000|2025-02-25 14:48:30|4619.4|4613.4|4619.9|4613.9|4619.9|4613.9|4619.4|4613.4|289
1740494920000|2025-02-25 14:48:40|4623.4|4617.4|4621.9|4615.9|4623.9|4617.9|4621.9|4615.9|51
1740494930000|2025-02-25 14:48:50|4622.4|4616.4|4622.9|4616.9|4622.9|4616.9|4621.4|4615.4|11
1740494940000|2025-02-25 14:49:00|4623.4|4617.4|4621.9|4615.9|4623.9|4617.9|4618.9|4612.9|25
1740494950000|2025-02-25 14:49:10|4621.4|4615.4|4623.9|4617.9|4623.9|4617.9|4621.4|4615.4|39
1740494960000|2025-02-25 14:49:20|4623.4|4617.4|4621.4|4615.4|4623.4|4617.4|4621.4|4615.4|4
1740494970000|2025-02-25 14:49:30|4622.4|4616.4|4621.4|4615.4|4622.9|4616.9|4620.9|4614.9|9
1740494980000|2025-02-25 14:49:40|4622.4|4616.4|4623.4|4617.4|4623.9|4617.9|4622.4|4616.4|26
1740494990000|2025-02-25 14:49:50|4622.4|4616.4|4621.4|4615.4|4622.4|4616.4|4619.4|4613.4|27
1740495000000|2025-02-25 14:50:00|4621.9|4615.9|4626.9|4620.9|4626.9|4620.9|4621.9|4615.9|23
1740495010000|2025-02-25 14:50:10|4626.4|4620.4|4626.9|4620.9|4626.9|4620.9|4625.4|4619.4|8
1740495020000|2025-02-25 14:50:20|4626.4|4620.4|4625.9|4619.9|4626.4|4620.4|4625.9|4619.9|14
1740495030000|2025-02-25 14:50:30|4626.9|4620.9|4624.9|4618.9|4626.9|4620.9|4624.9|4618.9|15
1740495040000|2025-02-25 14:50:40|4623.9|4617.9|4623.9|4617.9|4624.4|4618.4|4623.9|4617.9|4
1740495050000|2025-02-25 14:50:50|4623.4|4617.4|4622.4|4616.4|4624.9|4618.9|4622.4|4616.4|32
1740495060000|2025-02-25 14:51:00|4621.9|4615.9|4622.4|4616.4|4622.9|4616.9|4621.9|4615.9|12
1740495070000|2025-02-25 14:51:10|4622.9|4616.9|4620.9|4614.9|4622.9|4616.9|4620.9|4614.9|9
1740495080000|2025-02-25 14:51:20|4621.4|4615.4|4619.9|4613.9|4621.9|4615.9|4618.9|4612.9|44
1740495090000|2025-02-25 14:51:30|||||||||1
1740495100000|2025-02-25 14:51:40|4619.4|4613.4|4620.9|4614.9|4620.9|4614.9|4619.4|4613.4|17
1740495110000|2025-02-25 14:51:50|4622.9|4616.9|4626.9|4620.9|4626.9|4620.9|4621.9|4615.9|42
1740495120000|2025-02-25 14:52:00|4625.9|4619.9|4624.9|4618.9|4626.9|4620.9|4624.9|4618.9|34
1740495130000|2025-02-25 14:52:10|4625.9|4619.9|4625.9|4619.9|4626.4|4620.4|4625.4|4619.4|12
1740495140000|2025-02-25 14:52:20|4622.9|4616.9|4621.4|4615.4|4622.9|4616.9|4621.4|4615.4|22
1740495150000|2025-02-25 14:52:30|4621.9|4615.9|4620.9|4614.9|4621.9|4615.9|4620.9|4614.9|33
1740495160000|2025-02-25 14:52:40|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|6
1740495170000|2025-02-25 14:52:50|4620.4|4614.4|4621.9|4615.9|4621.9|4615.9|4618.9|4612.9|99
1740495180000|2025-02-25 14:53:00|4621.4|4615.4|4619.4|4613.4|4621.9|4615.9|4619.4|4613.4|13
1740495190000|2025-02-25 14:53:10|4618.9|4612.9|4615.4|4609.4|4618.9|4612.9|4615.4|4609.4|21
1740495200000|2025-02-25 14:53:20|4615.9|4609.9|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|5
1740495210000|2025-02-25 14:53:30|||||||||2
1740495220000|2025-02-25 14:53:40|||||||||5
1740495230000|2025-02-25 14:53:50|4614.4|4608.4|4615.9|4609.9|4615.9|4609.9|4613.9|4607.9|10
1740495240000|2025-02-25 14:54:00|4615.4|4609.4|4616.9|4610.9|4617.9|4611.9|4614.4|4608.4|95
1740495250000|2025-02-25 14:54:10|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|7
1740495260000|2025-02-25 14:54:20|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|11
1740495270000|2025-02-25 14:54:30|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|1
1740495280000|2025-02-25 14:54:40|4614.9|4608.9|4614.9|4608.9|4615.9|4609.9|4613.9|4607.9|17
1740495290000|2025-02-25 14:54:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|2
1740495300000|2025-02-25 14:55:00|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|18
1740495310000|2025-02-25 14:55:10|4614.9|4608.9|4616.9|4610.9|4616.9|4610.9|4613.9|4607.9|19
1740495330000|2025-02-25 14:55:30|4616.4|4610.4|4616.9|4610.9|4616.9|4610.9|4616.4|4610.4|17
1740495340000|2025-02-25 14:55:40|4614.9|4608.9|4613.9|4607.9|4615.9|4609.9|4613.9|4607.9|27
1740495350000|2025-02-25 14:55:50|4614.4|4608.4|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|21
1740495360000|2025-02-25 14:56:00|||||||||10
1740495370000|2025-02-25 14:56:10|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|21
1740495380000|2025-02-25 14:56:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|26
1740495390000|2025-02-25 14:56:30|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|10
1740495400000|2025-02-25 14:56:40|4612.9|4606.9|4612.9|4606.9|4613.9|4607.9|4612.4|4606.4|27
1740495410000|2025-02-25 14:56:50|4611.9|4605.9|4610.9|4604.9|4611.9|4605.9|4610.9|4604.9|7
1740495420000|2025-02-25 14:57:00|4611.4|4605.4|4610.9|4604.9|4611.4|4605.4|4610.9|4604.9|8
1740495430000|2025-02-25 14:57:10|4611.4|4605.4|4609.9|4603.9|4611.9|4605.9|4609.9|4603.9|6
1740495440000|2025-02-25 14:57:20|4610.9|4604.9|4611.4|4605.4|4611.4|4605.4|4610.9|4604.9|12
1740495450000|2025-02-25 14:57:30|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|5
1740495460000|2025-02-25 14:57:40|4610.4|4604.4|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|5
1740495470000|2025-02-25 14:57:50|4611.4|4605.4|4612.9|4606.9|4613.4|4607.4|4611.4|4605.4|17
1740495480000|2025-02-25 14:58:00|4613.4|4607.4|4610.9|4604.9|4613.4|4607.4|4610.9|4604.9|13
1740495490000|2025-02-25 14:58:10|4610.4|4604.4|4607.9|4601.9|4610.4|4604.4|4607.9|4601.9|8
1740495500000|2025-02-25 14:58:20|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|8
1740495510000|2025-02-25 14:58:30|||||||||6
1740495520000|2025-02-25 14:58:40|4607.4|4601.4|4607.9|4601.9|4607.9|4601.9|4607.4|4601.4|1
1740495530000|2025-02-25 14:58:50|4608.9|4602.9|4606.9|4600.9|4609.9|4603.9|4606.9|4600.9|5
1740495540000|2025-02-25 14:59:00|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|12
1740495550000|2025-02-25 14:59:10|4606.9|4600.9|4605.9|4599.9|4606.9|4600.9|4605.9|4599.9|10
1740495560000|2025-02-25 14:59:20|4606.4|4600.4|4606.4|4600.4|4606.9|4600.9|4604.9|4598.9|102
1740495570000|2025-02-25 14:59:30|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|2
1740495580000|2025-02-25 14:59:40|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|4606.4|4600.4|14
1740495590000|2025-02-25 14:59:50|4604.9|4598.9|4603.9|4597.9|4604.9|4598.9|4603.9|4597.9|253
1740495600000|2025-02-25 15:00:00|4599.9|4593.9|4599.9|4593.9|4601.9|4595.9|4599.9|4593.9|288
1740495610000|2025-02-25 15:00:10|4600.9|4594.9|4599.9|4593.9|4600.9|4594.9|4598.4|4592.4|47
1740495620000|2025-02-25 15:00:20|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4597.4|4591.4|23
1740495630000|2025-02-25 15:00:30|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|2
1740495640000|2025-02-25 15:00:40|4598.4|4592.4|4599.9|4593.9|4599.9|4593.9|4598.4|4592.4|14
1740495650000|2025-02-25 15:00:50|4598.9|4592.9|4598.4|4592.4|4598.9|4592.9|4597.9|4591.9|13
1740495660000|2025-02-25 15:01:00|4597.9|4591.9|4598.9|4592.9|4598.9|4592.9|4596.9|4590.9|55
1740495670000|2025-02-25 15:01:10|4599.9|4593.9|4592.9|4586.9|4599.9|4593.9|4591.9|4585.9|104
1740495680000|2025-02-25 15:01:20|4591.9|4585.9|4592.9|4586.9|4592.9|4586.9|4591.9|4585.9|18
1740495690000|2025-02-25 15:01:30|4591.9|4585.9|4592.4|4586.4|4592.9|4586.9|4591.9|4585.9|15
1740495700000|2025-02-25 15:01:40|4592.9|4586.9|4593.9|4587.9|4595.4|4589.4|4592.9|4586.9|33
1740495710000|2025-02-25 15:01:50|||||||||12
1740495720000|2025-02-25 15:02:00|4593.4|4587.4|4598.4|4592.4|4598.4|4592.4|4592.9|4586.9|19
1740495730000|2025-02-25 15:02:10|4597.9|4591.9|4598.9|4592.9|4598.9|4592.9|4597.9|4591.9|11
1740495740000|2025-02-25 15:02:20|4597.9|4591.9|4597.9|4591.9|4598.9|4592.9|4597.9|4591.9|13
1740495750000|2025-02-25 15:02:30|4597.4|4591.4|4598.9|4592.9|4598.9|4592.9|4596.9|4590.9|12
1740495760000|2025-02-25 15:02:40|4598.4|4592.4|4598.9|4592.9|4598.9|4592.9|4596.9|4590.9|33
1740495770000|2025-02-25 15:02:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4598.9|4592.9|12
1740495780000|2025-02-25 15:03:00|4599.9|4593.9|4600.9|4594.9|4601.4|4595.4|4598.9|4592.9|29
1740495790000|2025-02-25 15:03:10|4601.4|4595.4|4599.9|4593.9|4601.4|4595.4|4599.9|4593.9|19
1740495800000|2025-02-25 15:03:20|4599.4|4593.4|4600.9|4594.9|4600.9|4594.9|4598.9|4592.9|7
1740495810000|2025-02-25 15:03:30|4600.4|4594.4|4600.9|4594.9|4600.9|4594.9|4600.4|4594.4|2
1740495820000|2025-02-25 15:03:40|4600.4|4594.4|4600.4|4594.4|4601.9|4595.9|4598.9|4592.9|95
1740495830000|2025-02-25 15:03:50|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4599.4|4593.4|4
1740495840000|2025-02-25 15:04:00|4598.9|4592.9|4597.4|4591.4|4598.9|4592.9|4597.4|4591.4|20
1740495850000|2025-02-25 15:04:10|4597.9|4591.9|4598.9|4592.9|4598.9|4592.9|4597.9|4591.9|38
1740495860000|2025-02-25 15:04:20|4598.4|4592.4|4599.9|4593.9|4600.9|4594.9|4598.4|4592.4|59
1740495870000|2025-02-25 15:04:30|4599.4|4593.4|4597.9|4591.9|4599.9|4593.9|4597.9|4591.9|14
1740495880000|2025-02-25 15:04:40|4598.9|4592.9|4596.9|4590.9|4598.9|4592.9|4596.9|4590.9|17
1740495890000|2025-02-25 15:04:50|4596.4|4590.4|4597.9|4591.9|4598.4|4592.4|4596.4|4590.4|29
1740495900000|2025-02-25 15:05:00|4598.9|4592.9|4601.9|4595.9|4601.9|4595.9|4598.9|4592.9|17
1740495910000|2025-02-25 15:05:10|4600.9|4594.9|4601.9|4595.9|4601.9|4595.9|4599.9|4593.9|10
1740495920000|2025-02-25 15:05:20|4602.4|4596.4|4601.9|4595.9|4602.9|4596.9|4600.9|4594.9|33
1740495930000|2025-02-25 15:05:30|4602.9|4596.9|4601.4|4595.4|4602.9|4596.9|4601.4|4595.4|14
1740495940000|2025-02-25 15:05:40|4600.9|4594.9|4599.4|4593.4|4601.4|4595.4|4599.4|4593.4|19
1740495950000|2025-02-25 15:05:50|4598.9|4592.9|4603.4|4597.4|4604.9|4598.9|4598.4|4592.4|20
1740495960000|2025-02-25 15:06:00|4602.9|4596.9|4605.9|4599.9|4605.9|4599.9|4601.9|4595.9|12
1740495980000|2025-02-25 15:06:20|4604.9|4598.9|4606.9|4600.9|4606.9|4600.9|4604.4|4598.4|26
1740495990000|2025-02-25 15:06:30|4606.4|4600.4|4606.4|4600.4|4607.9|4601.9|4605.9|4599.9|18
1740496000000|2025-02-25 15:06:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|2
1740496010000|2025-02-25 15:06:50|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4604.9|4598.9|21
1740496020000|2025-02-25 15:07:00|4605.4|4599.4|4607.9|4601.9|4607.9|4601.9|4603.9|4597.9|18
1740496030000|2025-02-25 15:07:10|4607.4|4601.4|4606.9|4600.9|4607.9|4601.9|4606.4|4600.4|8
1740496040000|2025-02-25 15:07:20|4605.9|4599.9|4604.9|4598.9|4605.9|4599.9|4604.9|4598.9|9
1740496050000|2025-02-25 15:07:30|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4604.9|4598.9|10
1740496060000|2025-02-25 15:07:40|4606.9|4600.9|4606.4|4600.4|4607.9|4601.9|4605.9|4599.9|48
1740496070000|2025-02-25 15:07:50|4605.9|4599.9|4605.9|4599.9|4606.9|4600.9|4605.9|4599.9|6
1740496080000|2025-02-25 15:08:00|4604.9|4598.9|4606.4|4600.4|4606.4|4600.4|4603.9|4597.9|29
1740496090000|2025-02-25 15:08:10|4605.9|4599.9|4606.9|4600.9|4606.9|4600.9|4605.9|4599.9|2
1740496100000|2025-02-25 15:08:20|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|4607.9|4601.9|6
1740496110000|2025-02-25 15:08:30|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|8
1740496120000|2025-02-25 15:08:40|4609.9|4603.9|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|11
1740496130000|2025-02-25 15:08:50|4609.4|4603.4|4608.9|4602.9|4609.9|4603.9|4608.9|4602.9|9
1740496140000|2025-02-25 15:09:00|4607.9|4601.9|4609.9|4603.9|4609.9|4603.9|4607.9|4601.9|13
1740496150000|2025-02-25 15:09:10|4608.9|4602.9|4607.4|4601.4|4608.9|4602.9|4606.9|4600.9|37
1740496160000|2025-02-25 15:09:20|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|4605.9|4599.9|18
1740496170000|2025-02-25 15:09:30|4605.4|4599.4|4600.9|4594.9|4605.4|4599.4|4600.9|4594.9|52
1740496180000|2025-02-25 15:09:40|4599.9|4593.9|4600.4|4594.4|4600.9|4594.9|4599.9|4593.9|24
1740496190000|2025-02-25 15:09:50|4601.9|4595.9|4601.9|4595.9|4602.4|4596.4|4600.9|4594.9|11
1740496200000|2025-02-25 15:10:00|4601.4|4595.4|4601.9|4595.9|4601.9|4595.9|4600.9|4594.9|144
1740496210000|2025-02-25 15:10:10|4600.9|4594.9|4602.9|4596.9|4602.9|4596.9|4600.9|4594.9|14
1740496220000|2025-02-25 15:10:20|4603.4|4597.4|4602.4|4596.4|4603.4|4597.4|4601.9|4595.9|28
1740496230000|2025-02-25 15:10:30|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4599.4|4593.4|64
1740496240000|2025-02-25 15:10:40|4600.4|4594.4|4599.9|4593.9|4600.9|4594.9|4599.9|4593.9|7
1740496260000|2025-02-25 15:11:00|4600.9|4594.9|4599.4|4593.4|4600.9|4594.9|4598.9|4592.9|26
1740496270000|2025-02-25 15:11:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|2
1740496280000|2025-02-25 15:11:20|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|11
1740496290000|2025-02-25 15:11:30|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|1
1740496300000|2025-02-25 15:11:40|4600.9|4594.9|4599.9|4593.9|4600.9|4594.9|4599.9|4593.9|15
1740496310000|2025-02-25 15:11:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|8
1740496320000|2025-02-25 15:12:00|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4598.9|4592.9|7
1740496330000|2025-02-25 15:12:10|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|2
1740496340000|2025-02-25 15:12:20|4601.9|4595.9|4600.4|4594.4|4601.9|4595.9|4600.4|4594.4|11
1740496350000|2025-02-25 15:12:30|4599.9|4593.9|4598.9|4592.9|4599.9|4593.9|4598.9|4592.9|3
1740496360000|2025-02-25 15:12:40|4599.4|4593.4|4598.9|4592.9|4599.4|4593.4|4598.9|4592.9|3
1740496370000|2025-02-25 15:12:50|||||||||2
1740496380000|2025-02-25 15:13:00|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|4
1740496390000|2025-02-25 15:13:10|4600.4|4594.4|4602.9|4596.9|4602.9|4596.9|4600.4|4594.4|187
1740496400000|2025-02-25 15:13:20|4601.9|4595.9|4605.4|4599.4|4605.9|4599.9|4601.9|4595.9|15
1740496410000|2025-02-25 15:13:30|4604.9|4598.9|4603.9|4597.9|4605.4|4599.4|4603.4|4597.4|12
1740496420000|2025-02-25 15:13:40|4602.9|4596.9|4601.9|4595.9|4602.9|4596.9|4601.9|4595.9|6
1740496430000|2025-02-25 15:13:50|4602.4|4596.4|4601.9|4595.9|4602.9|4596.9|4601.9|4595.9|23
1740496440000|2025-02-25 15:14:00|4601.4|4595.4|4600.9|4594.9|4601.4|4595.4|4600.9|4594.9|3
1740496450000|2025-02-25 15:14:10|4601.9|4595.9|4600.9|4594.9|4602.9|4596.9|4600.9|4594.9|29
1740496460000|2025-02-25 15:14:20|4600.4|4594.4|4603.4|4597.4|4604.9|4598.9|4599.9|4593.9|30
1740496470000|2025-02-25 15:14:30|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|5
1740496480000|2025-02-25 15:14:40|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|43
1740496490000|2025-02-25 15:14:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|9
1740496500000|2025-02-25 15:15:00|4599.9|4593.9|4599.9|4593.9|4601.4|4595.4|4599.9|4593.9|28
1740496510000|2025-02-25 15:15:10|4601.9|4595.9|4600.9|4594.9|4601.9|4595.9|4600.9|4594.9|37
1740496520000|2025-02-25 15:15:20|4599.9|4593.9|4600.4|4594.4|4600.9|4594.9|4598.9|4592.9|117
1740496530000|2025-02-25 15:15:30|4601.4|4595.4|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|82
1740496540000|2025-02-25 15:15:40|4602.9|4596.9|4604.9|4598.9|4604.9|4598.9|4602.9|4596.9|59
1740496550000|2025-02-25 15:15:50|4605.9|4599.9|4604.9|4598.9|4605.9|4599.9|4604.4|4598.4|8
1740496560000|2025-02-25 15:16:00|4605.4|4599.4|4606.9|4600.9|4606.9|4600.9|4605.4|4599.4|22
1740496570000|2025-02-25 15:16:10|||||||||4
1740496580000|2025-02-25 15:16:20|4605.9|4599.9|4607.4|4601.4|4607.4|4601.4|4605.4|4599.4|11
1740496590000|2025-02-25 15:16:30|4607.9|4601.9|4609.4|4603.4|4609.4|4603.4|4607.9|4601.9|10
1740496600000|2025-02-25 15:16:40|4608.9|4602.9|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|3
1740496610000|2025-02-25 15:16:50|4610.4|4604.4|4609.9|4603.9|4610.4|4604.4|4608.9|4602.9|9
1740496620000|2025-02-25 15:17:00|4610.4|4604.4|4611.4|4605.4|4611.4|4605.4|4609.9|4603.9|19
1740496630000|2025-02-25 15:17:10|4610.9|4604.9|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|10
1740496640000|2025-02-25 15:17:20|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.4|4604.4|7
1740496650000|2025-02-25 15:17:30|4610.4|4604.4|4608.9|4602.9|4610.9|4604.9|4608.9|4602.9|10
1740496660000|2025-02-25 15:17:40|4608.4|4602.4|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|2
1740496670000|2025-02-25 15:17:50|4606.9|4600.9|4608.4|4602.4|4608.4|4602.4|4605.9|4599.9|154
1740496680000|2025-02-25 15:18:00|4607.9|4601.9|4608.9|4602.9|4609.4|4603.4|4607.9|4601.9|18
1740496690000|2025-02-25 15:18:10|||||||||1
1740496700000|2025-02-25 15:18:20|4608.4|4602.4|4606.9|4600.9|4608.9|4602.9|4606.9|4600.9|11
1740496710000|2025-02-25 15:18:30|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4604.9|4598.9|13
1740496720000|2025-02-25 15:18:40|4607.4|4601.4|4607.4|4601.4|4607.9|4601.9|4606.9|4600.9|4
1740496730000|2025-02-25 15:18:50|4606.9|4600.9|4607.4|4601.4|4607.9|4601.9|4606.9|4600.9|10
1740496740000|2025-02-25 15:19:00|4607.9|4601.9|4611.4|4605.4|4611.4|4605.4|4606.9|4600.9|9
1740496750000|2025-02-25 15:19:10|4610.9|4604.9|4612.4|4606.4|4612.4|4606.4|4610.9|4604.9|17
1740496760000|2025-02-25 15:19:20|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.4|4605.4|13
1740496770000|2025-02-25 15:19:30|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|6
1740496780000|2025-02-25 15:19:40|4614.4|4608.4|4613.4|4607.4|4614.4|4608.4|4613.4|4607.4|12
1740496790000|2025-02-25 15:19:50|4612.9|4606.9|4611.9|4605.9|4613.4|4607.4|4611.9|4605.9|20
1740496800000|2025-02-25 15:20:00|4611.4|4605.4|4612.9|4606.9|4612.9|4606.9|4611.4|4605.4|10
1740496810000|2025-02-25 15:20:10|4612.4|4606.4|4613.9|4607.9|4616.4|4610.4|4611.9|4605.9|47
1740496820000|2025-02-25 15:20:20|4614.4|4608.4|4614.9|4608.9|4615.4|4609.4|4614.4|4608.4|65
1740496830000|2025-02-25 15:20:30|4615.9|4609.9|4613.9|4607.9|4615.9|4609.9|4613.4|4607.4|18
1740496840000|2025-02-25 15:20:40|4612.9|4606.9|4608.9|4602.9|4612.9|4606.9|4608.9|4602.9|42
1740496850000|2025-02-25 15:20:50|4608.4|4602.4|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|46
1740496860000|2025-02-25 15:21:00|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|11
1740496870000|2025-02-25 15:21:10|4609.9|4603.9|4608.9|4602.9|4610.9|4604.9|4608.9|4602.9|19
1740496880000|2025-02-25 15:21:20|4609.9|4603.9|4610.9|4604.9|4611.9|4605.9|4609.9|4603.9|16
1740496890000|2025-02-25 15:21:30|4611.9|4605.9|4611.4|4605.4|4611.9|4605.9|4611.4|4605.4|6
1740496900000|2025-02-25 15:21:40|4611.9|4605.9|4616.4|4610.4|4616.9|4610.9|4611.9|4605.9|18
1740496910000|2025-02-25 15:21:50|4615.9|4609.9|4615.4|4609.4|4615.9|4609.9|4615.4|4609.4|7
1740496920000|2025-02-25 15:22:00|4614.9|4608.9|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|13
1740496930000|2025-02-25 15:22:10|4609.9|4603.9|4610.9|4604.9|4610.9|4604.9|4609.4|4603.4|18
1740496940000|2025-02-25 15:22:20|4611.4|4605.4|4612.9|4606.9|4612.9|4606.9|4611.4|4605.4|19
1740496950000|2025-02-25 15:22:30|4612.4|4606.4|4612.4|4606.4|4612.9|4606.9|4611.9|4605.9|10
1740496960000|2025-02-25 15:22:40|4612.9|4606.9|4611.9|4605.9|4613.9|4607.9|4611.9|4605.9|16
1740496970000|2025-02-25 15:22:50|4610.9|4604.9|4610.4|4604.4|4610.9|4604.9|4609.9|4603.9|5
1740496980000|2025-02-25 15:23:00|4610.9|4604.9|4609.4|4603.4|4610.9|4604.9|4609.4|4603.4|6
1740496990000|2025-02-25 15:23:10|4610.4|4604.4|4610.4|4604.4|4610.9|4604.9|4609.9|4603.9|5
1740497000000|2025-02-25 15:23:20|4609.9|4603.9|4607.4|4601.4|4609.9|4603.9|4607.4|4601.4|9
1740497010000|2025-02-25 15:23:30|4607.9|4601.9|4609.9|4603.9|4609.9|4603.9|4607.9|4601.9|6
1740497020000|2025-02-25 15:23:40|4609.4|4603.4|4608.9|4602.9|4609.4|4603.4|4607.9|4601.9|5
1740497030000|2025-02-25 15:23:50|4608.4|4602.4|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|7
1740497040000|2025-02-25 15:24:00|4608.9|4602.9|4608.4|4602.4|4608.9|4602.9|4607.9|4601.9|16
1740497050000|2025-02-25 15:24:10|4608.9|4602.9|4606.9|4600.9|4608.9|4602.9|4606.9|4600.9|11
1740497060000|2025-02-25 15:24:20|4605.9|4599.9|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|22
1740497070000|2025-02-25 15:24:30|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|11
1740497080000|2025-02-25 15:24:40|4606.4|4600.4|4603.9|4597.9|4606.4|4600.4|4603.9|4597.9|8
1740497090000|2025-02-25 15:24:50|4602.9|4596.9|4605.4|4599.4|4605.4|4599.4|4602.9|4596.9|12
1740497100000|2025-02-25 15:25:00|4605.9|4599.9|4604.4|4598.4|4605.9|4599.9|4604.4|4598.4|4
1740497110000|2025-02-25 15:25:10|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|4
1740497120000|2025-02-25 15:25:20|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|3
1740497130000|2025-02-25 15:25:30|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|4600.4|4594.4|7
1740497140000|2025-02-25 15:25:40|4599.9|4593.9|4600.9|4594.9|4600.9|4594.9|4599.9|4593.9|28
1740497150000|2025-02-25 15:25:50|4601.4|4595.4|4602.9|4596.9|4602.9|4596.9|4601.4|4595.4|46
1740497160000|2025-02-25 15:26:00|4601.9|4595.9|4604.4|4598.4|4604.4|4598.4|4601.9|4595.9|84
1740497170000|2025-02-25 15:26:10|4603.9|4597.9|4605.4|4599.4|4605.9|4599.9|4603.9|4597.9|15
1740497180000|2025-02-25 15:26:20|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|42
1740497190000|2025-02-25 15:26:30|4605.9|4599.9|4605.9|4599.9|4606.9|4600.9|4605.4|4599.4|5
1740497200000|2025-02-25 15:26:40|4606.9|4600.9|4604.9|4598.9|4606.9|4600.9|4604.4|4598.4|10
1740497210000|2025-02-25 15:26:50|4605.4|4599.4|4605.9|4599.9|4605.9|4599.9|4605.4|4599.4|4
1740497220000|2025-02-25 15:27:00|4607.9|4601.9|4606.9|4600.9|4607.9|4601.9|4606.9|4600.9|44
1740497230000|2025-02-25 15:27:10|4606.4|4600.4|4607.9|4601.9|4607.9|4601.9|4606.4|4600.4|57
1740497240000|2025-02-25 15:27:20|||||||||22
1740497250000|2025-02-25 15:27:30|||||||||2
1740497260000|2025-02-25 15:27:40|4609.9|4603.9|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|59
1740497270000|2025-02-25 15:27:50|4608.9|4602.9|4614.4|4608.4|4615.9|4609.9|4608.9|4602.9|37
1740497280000|2025-02-25 15:28:00|4614.9|4608.9|4613.4|4607.4|4615.9|4609.9|4613.4|4607.4|54
1740497290000|2025-02-25 15:28:10|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|13
1740497300000|2025-02-25 15:28:20|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|4612.9|4606.9|12
1740497310000|2025-02-25 15:28:30|4611.9|4605.9|4610.9|4604.9|4611.9|4605.9|4610.9|4604.9|4
1740497320000|2025-02-25 15:28:40|4611.4|4605.4|4610.9|4604.9|4612.9|4606.9|4609.4|4603.4|36
1740497330000|2025-02-25 15:28:50|4610.4|4604.4|4608.9|4602.9|4610.4|4604.4|4608.9|4602.9|40
1740497340000|2025-02-25 15:29:00|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4608.4|4602.4|11
1740497350000|2025-02-25 15:29:10|4607.4|4601.4|4607.9|4601.9|4608.9|4602.9|4606.9|4600.9|28
1740497360000|2025-02-25 15:29:20|4607.4|4601.4|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|8
1740497370000|2025-02-25 15:29:30|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4606.9|4600.9|30
1740497380000|2025-02-25 15:29:40|4609.4|4603.4|4608.9|4602.9|4610.9|4604.9|4608.9|4602.9|11
1740497390000|2025-02-25 15:29:50|4609.9|4603.9|4613.4|4607.4|4613.4|4607.4|4609.9|4603.9|44
1740497400000|2025-02-25 15:30:00|4612.9|4606.9|4613.9|4607.9|4614.9|4608.9|4612.9|4606.9|35
1740497410000|2025-02-25 15:30:10|4613.4|4607.4|4614.4|4608.4|4614.4|4608.4|4612.4|4606.4|21
1740497420000|2025-02-25 15:30:20|4614.9|4608.9|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|13
1740497430000|2025-02-25 15:30:30|4612.9|4606.9|4610.9|4604.9|4612.9|4606.9|4609.9|4603.9|26
1740497440000|2025-02-25 15:30:40|4610.4|4604.4|4609.4|4603.4|4610.9|4604.9|4609.4|4603.4|13
1740497450000|2025-02-25 15:30:50|4609.9|4603.9|4608.9|4602.9|4609.9|4603.9|4607.9|4601.9|6
1740497460000|2025-02-25 15:31:00|4608.4|4602.4|4607.4|4601.4|4608.4|4602.4|4607.4|4601.4|14
1740497470000|2025-02-25 15:31:10|4606.9|4600.9|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|14
1740497480000|2025-02-25 15:31:20|4608.9|4602.9|4608.4|4602.4|4609.4|4603.4|4607.4|4601.4|21
1740497490000|2025-02-25 15:31:30|4607.9|4601.9|4608.9|4602.9|4608.9|4602.9|4607.9|4601.9|1
1740497500000|2025-02-25 15:31:40|4609.9|4603.9|4609.4|4603.4|4610.9|4604.9|4609.4|4603.4|15
1740497510000|2025-02-25 15:31:50|4610.9|4604.9|4610.9|4604.9|4611.9|4605.9|4610.9|4604.9|19
1740497520000|2025-02-25 15:32:00|4611.4|4605.4|4609.9|4603.9|4611.9|4605.9|4609.9|4603.9|58
1740497530000|2025-02-25 15:32:10|4609.4|4603.4|4610.9|4604.9|4610.9|4604.9|4609.4|4603.4|10
1740497540000|2025-02-25 15:32:20|4610.4|4604.4|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|4
1740497550000|2025-02-25 15:32:30|||||||||5
1740497560000|2025-02-25 15:32:40|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|7
1740497570000|2025-02-25 15:32:50|4607.4|4601.4|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|19
1740497580000|2025-02-25 15:33:00|4606.9|4600.9|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|8
1740497590000|2025-02-25 15:33:10|4607.9|4601.9|4608.9|4602.9|4608.9|4602.9|4607.9|4601.9|14
1740497600000|2025-02-25 15:33:20|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4
1740497610000|2025-02-25 15:33:30|4608.9|4602.9|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|11
1740497620000|2025-02-25 15:33:40|4611.4|4605.4|4609.9|4603.9|4612.9|4606.9|4609.9|4603.9|109
1740497630000|2025-02-25 15:33:50|4609.4|4603.4|4608.9|4602.9|4609.9|4603.9|4608.9|4602.9|1
1740497640000|2025-02-25 15:34:00|4609.4|4603.4|4609.4|4603.4|4609.9|4603.9|4608.9|4602.9|8
1740497650000|2025-02-25 15:34:10|4608.9|4602.9|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|4
1740497660000|2025-02-25 15:34:20|4610.9|4604.9|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|22
1740497670000|2025-02-25 15:34:30|4609.9|4603.9|4607.9|4601.9|4609.9|4603.9|4607.9|4601.9|6
1740497680000|2025-02-25 15:34:40|4606.9|4600.9|4608.9|4602.9|4609.4|4603.4|4606.9|4600.9|18
1740497690000|2025-02-25 15:34:50|4608.4|4602.4|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|3
1740497700000|2025-02-25 15:35:00|4608.4|4602.4|4608.9|4602.9|4608.9|4602.9|4607.9|4601.9|12
1740497710000|2025-02-25 15:35:10|4608.4|4602.4|4609.4|4603.4|4609.9|4603.9|4608.4|4602.4|15
1740497720000|2025-02-25 15:35:20|4609.9|4603.9|4610.9|4604.9|4611.9|4605.9|4608.9|4602.9|69
1740497730000|2025-02-25 15:35:30|4610.4|4604.4|4609.9|4603.9|4610.4|4604.4|4609.4|4603.4|12
1740497740000|2025-02-25 15:35:40|4609.4|4603.4|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|3
1740497750000|2025-02-25 15:35:50|||||||||2
1740497760000|2025-02-25 15:36:00|4608.4|4602.4|4609.4|4603.4|4609.9|4603.9|4608.4|4602.4|13
1740497770000|2025-02-25 15:36:10|4608.9|4602.9|4612.4|4606.4|4612.9|4606.9|4608.9|4602.9|11
1740497780000|2025-02-25 15:36:20|4612.9|4606.9|4611.9|4605.9|4612.9|4606.9|4611.9|4605.9|26
1740497790000|2025-02-25 15:36:30|4610.9|4604.9|4612.9|4606.9|4612.9|4606.9|4610.9|4604.9|33
1740497800000|2025-02-25 15:36:40|||||||||57
1740497810000|2025-02-25 15:36:50|4612.4|4606.4|4609.9|4603.9|4612.4|4606.4|4609.9|4603.9|14
1740497820000|2025-02-25 15:37:00|4610.4|4604.4|4608.9|4602.9|4610.9|4604.9|4608.9|4602.9|7
1740497830000|2025-02-25 15:37:10|4609.9|4603.9|4612.9|4606.9|4612.9|4606.9|4609.9|4603.9|82
1740497840000|2025-02-25 15:37:20|4613.9|4607.9|4612.9|4606.9|4613.9|4607.9|4612.9|4606.9|47
1740497850000|2025-02-25 15:37:30|4611.9|4605.9|4612.4|4606.4|4612.4|4606.4|4611.9|4605.9|6
1740497860000|2025-02-25 15:37:40|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4608.9|4602.9|25
1740497870000|2025-02-25 15:37:50|4612.9|4606.9|4611.9|4605.9|4612.9|4606.9|4611.9|4605.9|10
1740497880000|2025-02-25 15:38:00|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|5
1740497890000|2025-02-25 15:38:10|4610.9|4604.9|4610.9|4604.9|4611.9|4605.9|4610.9|4604.9|7
1740497900000|2025-02-25 15:38:20|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|11
1740497910000|2025-02-25 15:38:30|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|37
1740497920000|2025-02-25 15:38:40|4615.9|4609.9|4612.9|4606.9|4615.9|4609.9|4612.4|4606.4|21
1740497930000|2025-02-25 15:38:50|||||||||111
1740497940000|2025-02-25 15:39:00|4611.9|4605.9|4606.4|4600.4|4611.9|4605.9|4605.9|4599.9|291
1740497950000|2025-02-25 15:39:10|4606.9|4600.9|4607.9|4601.9|4608.4|4602.4|4605.9|4599.9|30
1740497960000|2025-02-25 15:39:20|||||||||2
1740497970000|2025-02-25 15:39:30|4607.4|4601.4|4607.9|4601.9|4607.9|4601.9|4605.9|4599.9|234
1740497980000|2025-02-25 15:39:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|129
1740497990000|2025-02-25 15:39:50|4608.4|4602.4|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|2
1740498000000|2025-02-25 15:40:00|4605.9|4599.9|4606.9|4600.9|4607.9|4601.9|4605.9|4599.9|21
1740498010000|2025-02-25 15:40:10|4607.4|4601.4|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|268
1740498020000|2025-02-25 15:40:20|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.4|4601.4|13
1740498030000|2025-02-25 15:40:30|4607.4|4601.4|4605.9|4599.9|4607.9|4601.9|4605.9|4599.9|2
1740498040000|2025-02-25 15:40:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|5
1740498050000|2025-02-25 15:40:50|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|8
1740498060000|2025-02-25 15:41:00|4607.9|4601.9|4607.4|4601.4|4607.9|4601.9|4606.9|4600.9|11
1740498070000|2025-02-25 15:41:10|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|5
1740498080000|2025-02-25 15:41:20|4607.9|4601.9|4606.9|4600.9|4607.9|4601.9|4606.9|4600.9|8
1740498090000|2025-02-25 15:41:30|||||||||2
1740498100000|2025-02-25 15:41:40|4607.4|4601.4|4607.4|4601.4|4607.9|4601.9|4606.9|4600.9|6
1740498110000|2025-02-25 15:41:50|4606.9|4600.9|4607.4|4601.4|4608.9|4602.9|4606.9|4600.9|10
1740498120000|2025-02-25 15:42:00|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|6
1740498130000|2025-02-25 15:42:10|||||||||3
1740498140000|2025-02-25 15:42:20|4609.9|4603.9|4608.9|4602.9|4609.9|4603.9|4608.9|4602.9|15
1740498150000|2025-02-25 15:42:30|4606.9|4600.9|4609.9|4603.9|4609.9|4603.9|4606.9|4600.9|165
1740498160000|2025-02-25 15:42:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|56
1740498170000|2025-02-25 15:42:50|4610.9|4604.9|4609.9|4603.9|4610.9|4604.9|4609.4|4603.4|20
1740498180000|2025-02-25 15:43:00|4608.9|4602.9|4610.4|4604.4|4610.9|4604.9|4608.9|4602.9|11
1740498190000|2025-02-25 15:43:10|4609.9|4603.9|4611.9|4605.9|4611.9|4605.9|4609.9|4603.9|10
1740498200000|2025-02-25 15:43:20|4610.9|4604.9|4609.4|4603.4|4610.9|4604.9|4609.4|4603.4|5
1740498210000|2025-02-25 15:43:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4608.9|4602.9|49
1740498220000|2025-02-25 15:43:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|3
1740498230000|2025-02-25 15:43:50|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|8
1740498240000|2025-02-25 15:44:00|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.4|4601.4|17
1740498250000|2025-02-25 15:44:10|4606.9|4600.9|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|2
1740498260000|2025-02-25 15:44:20|4608.4|4602.4|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|11
1740498270000|2025-02-25 15:44:30|4608.4|4602.4|4607.9|4601.9|4608.4|4602.4|4606.9|4600.9|3
1740498280000|2025-02-25 15:44:40|4607.4|4601.4|4606.9|4600.9|4607.4|4601.4|4606.9|4600.9|7
1740498290000|2025-02-25 15:44:50|4607.4|4601.4|4608.9|4602.9|4609.4|4603.4|4606.9|4600.9|34
1740498300000|2025-02-25 15:45:00|4608.4|4602.4|4610.4|4604.4|4610.9|4604.9|4608.4|4602.4|15
1740498310000|2025-02-25 15:45:10|4610.9|4604.9|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|1
1740498320000|2025-02-25 15:45:20|4610.4|4604.4|4610.9|4604.9|4610.9|4604.9|4609.9|4603.9|7
1740498330000|2025-02-25 15:45:30|4611.9|4605.9|4610.9|4604.9|4611.9|4605.9|4610.9|4604.9|8
1740498340000|2025-02-25 15:45:40|4610.4|4604.4|4607.9|4601.9|4610.4|4604.4|4607.9|4601.9|8
1740498350000|2025-02-25 15:45:50|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|18
1740498360000|2025-02-25 15:46:00|4606.9|4600.9|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|7
1740498370000|2025-02-25 15:46:10|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|47
1740498380000|2025-02-25 15:46:20|4607.9|4601.9|4606.9|4600.9|4607.9|4601.9|4606.9|4600.9|8
1740498390000|2025-02-25 15:46:30|4606.4|4600.4|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|36
1740498400000|2025-02-25 15:46:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|1
1740498410000|2025-02-25 15:46:50|4606.4|4600.4|4606.4|4600.4|4606.9|4600.9|4605.9|4599.9|7
1740498420000|2025-02-25 15:47:00|4605.9|4599.9|4606.4|4600.4|4606.9|4600.9|4605.9|4599.9|4
1740498430000|2025-02-25 15:47:10|4609.4|4603.4|4609.9|4603.9|4610.4|4604.4|4608.9|4602.9|23
1740498440000|2025-02-25 15:47:20|4609.4|4603.4|4611.9|4605.9|4611.9|4605.9|4609.4|4603.4|273
1740498450000|2025-02-25 15:47:30|4611.4|4605.4|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|13
1740498460000|2025-02-25 15:47:40|4611.4|4605.4|4609.9|4603.9|4611.9|4605.9|4609.9|4603.9|11
1740498470000|2025-02-25 15:47:50|4610.9|4604.9|4609.9|4603.9|4611.9|4605.9|4609.9|4603.9|31
1740498480000|2025-02-25 15:48:00|4610.4|4604.4|4611.9|4605.9|4611.9|4605.9|4610.4|4604.4|5
1740498490000|2025-02-25 15:48:10|4611.4|4605.4|4611.9|4605.9|4611.9|4605.9|4611.4|4605.4|3
1740498500000|2025-02-25 15:48:20|4612.4|4606.4|4610.9|4604.9|4612.4|4606.4|4610.4|4604.4|14
1740498510000|2025-02-25 15:48:30|4610.4|4604.4|4610.4|4604.4|4610.9|4604.9|4610.4|4604.4|1
1740498520000|2025-02-25 15:48:40|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|0
1740498530000|2025-02-25 15:48:50|||||||||2
1740498540000|2025-02-25 15:49:00|4609.4|4603.4|4607.4|4601.4|4609.4|4603.4|4607.4|4601.4|15
1740498550000|2025-02-25 15:49:10|4606.9|4600.9|4607.4|4601.4|4607.9|4601.9|4605.9|4599.9|19
1740498560000|2025-02-25 15:49:20|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|1
1740498570000|2025-02-25 15:49:30|4607.4|4601.4|4607.4|4601.4|4607.4|4601.4|4606.9|4600.9|2
1740498580000|2025-02-25 15:49:40|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|3
1740498590000|2025-02-25 15:49:50|4607.9|4601.9|4606.9|4600.9|4607.9|4601.9|4606.9|4600.9|5
1740498600000|2025-02-25 15:50:00|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|8
1740498610000|2025-02-25 15:50:10|||||||||2
1740498620000|2025-02-25 15:50:20|4606.4|4600.4|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|10
1740498630000|2025-02-25 15:50:30|||||||||2
1740498640000|2025-02-25 15:50:40|4607.9|4601.9|4608.9|4602.9|4608.9|4602.9|4607.9|4601.9|117
1740498650000|2025-02-25 15:50:50|4608.4|4602.4|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|9
1740498660000|2025-02-25 15:51:00|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|6
1740498670000|2025-02-25 15:51:10|4608.4|4602.4|4609.9|4603.9|4609.9|4603.9|4608.4|4602.4|6
1740498680000|2025-02-25 15:51:20|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|20
1740498690000|2025-02-25 15:51:30|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|5
1740498700000|2025-02-25 15:51:40|4608.4|4602.4|4608.4|4602.4|4608.9|4602.9|4608.4|4602.4|8
1740498710000|2025-02-25 15:51:50|4607.9|4601.9|4609.4|4603.4|4609.9|4603.9|4607.9|4601.9|6
1740498720000|2025-02-25 15:52:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|19
1740498730000|2025-02-25 15:52:10|4611.9|4605.9|4612.9|4606.9|4612.9|4606.9|4611.9|4605.9|5
1740498740000|2025-02-25 15:52:20|||||||||9
1740498750000|2025-02-25 15:52:30|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|8
1740498760000|2025-02-25 15:52:40|4613.9|4607.9|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|8
1740498770000|2025-02-25 15:52:50|4614.4|4608.4|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|11
1740498780000|2025-02-25 15:53:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|3
1740498790000|2025-02-25 15:53:10|4614.4|4608.4|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|27
1740498800000|2025-02-25 15:53:20|4614.4|4608.4|4617.9|4611.9|4617.9|4611.9|4613.9|4607.9|14
1740498810000|2025-02-25 15:53:30|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4615.9|4609.9|24
1740498820000|2025-02-25 15:53:40|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|0
1740498830000|2025-02-25 15:53:50|4614.9|4608.9|4614.9|4608.9|4615.4|4609.4|4613.9|4607.9|5
1740498840000|2025-02-25 15:54:00|4615.9|4609.9|4615.4|4609.4|4615.9|4609.9|4614.9|4608.9|13
1740498850000|2025-02-25 15:54:10|4614.9|4608.9|4612.9|4606.9|4614.9|4608.9|4612.4|4606.4|24
1740498860000|2025-02-25 15:54:20|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|11
1740498870000|2025-02-25 15:54:30|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|11
1740498880000|2025-02-25 15:54:40|4613.4|4607.4|4615.9|4609.9|4616.4|4610.4|4613.4|4607.4|24
1740498890000|2025-02-25 15:54:50|4615.4|4609.4|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|20
1740498900000|2025-02-25 15:55:00|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|11
1740498910000|2025-02-25 15:55:10|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|9
1740498920000|2025-02-25 15:55:20|4613.4|4607.4|4614.9|4608.9|4614.9|4608.9|4613.4|4607.4|16
1740498930000|2025-02-25 15:55:30|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|14
1740498940000|2025-02-25 15:55:40|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|23
1740498950000|2025-02-25 15:55:50|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|6
1740498960000|2025-02-25 15:56:00|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4615.9|4609.9|4
1740498970000|2025-02-25 15:56:10|4615.9|4609.9|4617.9|4611.9|4617.9|4611.9|4615.9|4609.9|15
1740498980000|2025-02-25 15:56:20|4616.9|4610.9|4617.4|4611.4|4617.9|4611.9|4616.9|4610.9|11
1740498990000|2025-02-25 15:56:30|4619.4|4613.4|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|40
1740499000000|2025-02-25 15:56:40|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|2
1740499010000|2025-02-25 15:56:50|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|276
1740499020000|2025-02-25 15:57:00|4616.9|4610.9|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|8
1740499030000|2025-02-25 15:57:10|4615.9|4609.9|4616.9|4610.9|4616.9|4610.9|4615.4|4609.4|14
1740499040000|2025-02-25 15:57:20|4617.9|4611.9|4618.9|4612.9|4618.9|4612.9|4615.9|4609.9|517
1740499050000|2025-02-25 15:57:30|4619.4|4613.4|4619.4|4613.4|4620.4|4614.4|4618.9|4612.9|22
1740499060000|2025-02-25 15:57:40|4619.9|4613.9|4617.9|4611.9|4619.9|4613.9|4617.9|4611.9|16
1740499070000|2025-02-25 15:57:50|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|4
1740499080000|2025-02-25 15:58:00|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4617.9|4611.9|43
1740499090000|2025-02-25 15:58:10|4617.9|4611.9|4619.4|4613.4|4619.4|4613.4|4617.9|4611.9|5
1740499100000|2025-02-25 15:58:20|4619.9|4613.9|4618.4|4612.4|4619.9|4613.9|4618.4|4612.4|8
1740499110000|2025-02-25 15:58:30|4618.9|4612.9|4617.9|4611.9|4619.4|4613.4|4617.9|4611.9|17
1740499120000|2025-02-25 15:58:40|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4
1740499130000|2025-02-25 15:58:50|4615.9|4609.9|4614.4|4608.4|4615.9|4609.9|4614.4|4608.4|517
1740499140000|2025-02-25 15:59:00|4613.9|4607.9|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|39
1740499150000|2025-02-25 15:59:10|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|2
1740499170000|2025-02-25 15:59:30|4613.9|4607.9|4614.4|4608.4|4614.4|4608.4|4613.9|4607.9|5
1740499180000|2025-02-25 15:59:40|4614.9|4608.9|4612.4|4606.4|4614.9|4608.9|4612.4|4606.4|13
1740499190000|2025-02-25 15:59:50|4612.9|4606.9|4612.9|4606.9|4613.9|4607.9|4612.4|4606.4|28
1740499200000|2025-02-25 16:00:00|4612.4|4606.4|4613.4|4607.4|4614.4|4608.4|4611.9|4605.9|15
1740499210000|2025-02-25 16:00:10|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|7
1740499220000|2025-02-25 16:00:20|4613.4|4607.4|4612.4|4606.4|4613.9|4607.9|4611.9|4605.9|10
1740499230000|2025-02-25 16:00:30|4612.9|4606.9|4611.9|4605.9|4612.9|4606.9|4611.9|4605.9|7
1740499240000|2025-02-25 16:00:40|4612.4|4606.4|4610.9|4604.9|4612.4|4606.4|4609.9|4603.9|35
1740499250000|2025-02-25 16:00:50|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|3
1740499260000|2025-02-25 16:01:00|4612.4|4606.4|4614.4|4608.4|4614.9|4608.9|4612.4|4606.4|29
1740499270000|2025-02-25 16:01:10|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|5
1740499280000|2025-02-25 16:01:20|4614.4|4608.4|4613.9|4607.9|4615.9|4609.9|4613.9|4607.9|36
1740499290000|2025-02-25 16:01:30|4613.4|4607.4|4614.9|4608.9|4614.9|4608.9|4612.9|4606.9|6
1740499300000|2025-02-25 16:01:40|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|7
1740499310000|2025-02-25 16:01:50|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4615.9|4609.9|16
1740499320000|2025-02-25 16:02:00|4615.9|4609.9|4614.9|4608.9|4616.4|4610.4|4614.9|4608.9|10
1740499330000|2025-02-25 16:02:10|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|6
1740499340000|2025-02-25 16:02:20|4613.9|4607.9|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|12
1740499350000|2025-02-25 16:02:30|4615.9|4609.9|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|15
1740499360000|2025-02-25 16:02:40|4614.4|4608.4|4616.9|4610.9|4616.9|4610.9|4613.9|4607.9|15
1740499370000|2025-02-25 16:02:50|||||||||2
1740499380000|2025-02-25 16:03:00|4616.4|4610.4|4616.4|4610.4|4616.4|4610.4|4615.9|4609.9|6
1740499390000|2025-02-25 16:03:10|4615.9|4609.9|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|2
1740499400000|2025-02-25 16:03:20|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|7
1740499410000|2025-02-25 16:03:30|4614.4|4608.4|4611.9|4605.9|4614.4|4608.4|4611.9|4605.9|12
1740499420000|2025-02-25 16:03:40|4612.4|4606.4|4612.4|4606.4|4612.9|4606.9|4611.9|4605.9|10
1740499430000|2025-02-25 16:03:50|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|7
1740499440000|2025-02-25 16:04:00|4614.9|4608.9|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|7
1740499450000|2025-02-25 16:04:10|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|30
1740499460000|2025-02-25 16:04:20|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|5
1740499470000|2025-02-25 16:04:30|4614.9|4608.9|4616.4|4610.4|4616.4|4610.4|4614.9|4608.9|21
1740499480000|2025-02-25 16:04:40|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|14
1740499490000|2025-02-25 16:04:50|4615.4|4609.4|4615.4|4609.4|4615.4|4609.4|4614.9|4608.9|0
1740499500000|2025-02-25 16:05:00|4615.9|4609.9|4614.9|4608.9|4616.9|4610.9|4614.9|4608.9|9
1740499510000|2025-02-25 16:05:10|4615.9|4609.9|4612.9|4606.9|4615.9|4609.9|4612.4|4606.4|16
1740499520000|2025-02-25 16:05:20|||||||||3
1740499530000|2025-02-25 16:05:30|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|1
1740499540000|2025-02-25 16:05:40|4613.9|4607.9|4613.9|4607.9|4614.9|4608.9|4613.4|4607.4|20
1740499550000|2025-02-25 16:05:50|4614.4|4608.4|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|11
1740499560000|2025-02-25 16:06:00|4614.9|4608.9|4616.9|4610.9|4616.9|4610.9|4614.9|4608.9|17
1740499570000|2025-02-25 16:06:10|4616.4|4610.4|4614.9|4608.9|4616.4|4610.4|4613.9|4607.9|41
1740499580000|2025-02-25 16:06:20|4614.4|4608.4|4613.9|4607.9|4614.4|4608.4|4613.9|4607.9|2
1740499590000|2025-02-25 16:06:30|4613.4|4607.4|4614.9|4608.9|4614.9|4608.9|4613.4|4607.4|8
1740499600000|2025-02-25 16:06:40|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4615.4|4609.4|9
1740499610000|2025-02-25 16:06:50|4618.9|4612.9|4617.4|4611.4|4618.9|4612.9|4616.9|4610.9|491
1740499620000|2025-02-25 16:07:00|4617.9|4611.9|4617.9|4611.9|4618.4|4612.4|4617.4|4611.4|1
1740499630000|2025-02-25 16:07:10|4618.4|4612.4|4617.9|4611.9|4618.4|4612.4|4617.9|4611.9|81
1740499640000|2025-02-25 16:07:20|4618.4|4612.4|4620.4|4614.4|4620.9|4614.9|4618.4|4612.4|58
1740499650000|2025-02-25 16:07:30|4619.9|4613.9|4621.9|4615.9|4621.9|4615.9|4619.9|4613.9|25
1740499660000|2025-02-25 16:07:40|4620.4|4614.4|4621.9|4615.9|4621.9|4615.9|4619.9|4613.9|23
1740499670000|2025-02-25 16:07:50|4621.4|4615.4|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|5
1740499680000|2025-02-25 16:08:00|4621.4|4615.4|4622.9|4616.9|4622.9|4616.9|4621.4|4615.4|32
1740499690000|2025-02-25 16:08:10|4621.4|4615.4|4622.9|4616.9|4622.9|4616.9|4621.4|4615.4|24
1740499700000|2025-02-25 16:08:20|4623.9|4617.9|4622.4|4616.4|4623.9|4617.9|4621.9|4615.9|21
1740499710000|2025-02-25 16:08:30|4621.9|4615.9|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|2
1740499720000|2025-02-25 16:08:40|4621.9|4615.9|4621.4|4615.4|4622.9|4616.9|4621.4|4615.4|36
1740499730000|2025-02-25 16:08:50|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4
1740499740000|2025-02-25 16:09:00|4622.9|4616.9|4623.9|4617.9|4623.9|4617.9|4622.9|4616.9|5
1740499750000|2025-02-25 16:09:10|4625.9|4619.9|4626.9|4620.9|4627.4|4621.4|4625.9|4619.9|37
1740499760000|2025-02-25 16:09:20|4626.4|4620.4|4625.9|4619.9|4626.9|4620.9|4625.9|4619.9|4
1740499770000|2025-02-25 16:09:30|4625.4|4619.4|4622.4|4616.4|4625.4|4619.4|4622.4|4616.4|15
1740499780000|2025-02-25 16:09:40|4623.4|4617.4|4622.9|4616.9|4623.4|4617.4|4621.9|4615.9|11
1740499790000|2025-02-25 16:09:50|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|2
1740499800000|2025-02-25 16:10:00|4622.9|4616.9|4624.4|4618.4|4625.9|4619.9|4622.9|4616.9|86
1740499810000|2025-02-25 16:10:10|4623.9|4617.9|4623.4|4617.4|4624.9|4618.9|4623.4|4617.4|16
1740499820000|2025-02-25 16:10:20|4622.9|4616.9|4622.4|4616.4|4622.9|4616.9|4622.4|4616.4|4
1740499830000|2025-02-25 16:10:30|4622.9|4616.9|4623.9|4617.9|4623.9|4617.9|4622.4|4616.4|4
1740499840000|2025-02-25 16:10:40|4623.4|4617.4|4622.4|4616.4|4623.4|4617.4|4622.4|4616.4|3
1740499850000|2025-02-25 16:10:50|4621.9|4615.9|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|5
1740499860000|2025-02-25 16:11:00|4623.4|4617.4|4624.4|4618.4|4624.4|4618.4|4623.4|4617.4|5
1740499870000|2025-02-25 16:11:10|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|4623.9|4617.9|1
1740499890000|2025-02-25 16:11:30|4624.9|4618.9|4635.4|4629.4|4635.9|4629.9|4624.9|4618.9|106
1740499900000|2025-02-25 16:11:40|4635.9|4629.9|4638.9|4632.9|4639.9|4633.9|4635.9|4629.9|26
1740499910000|2025-02-25 16:11:50|4638.4|4632.4|4638.9|4632.9|4638.9|4632.9|4637.9|4631.9|15
1740499920000|2025-02-25 16:12:00|4638.4|4632.4|4638.9|4632.9|4638.9|4632.9|4638.4|4632.4|11
1740499930000|2025-02-25 16:12:10|4638.4|4632.4|4639.9|4633.9|4640.9|4634.9|4636.4|4630.4|93
1740499940000|2025-02-25 16:12:20|4638.4|4632.4|4636.9|4630.9|4638.4|4632.4|4636.9|4630.9|47
1740499950000|2025-02-25 16:12:30|4637.9|4631.9|4638.9|4632.9|4638.9|4632.9|4637.4|4631.4|21
1740499960000|2025-02-25 16:12:40|4639.4|4633.4|4638.9|4632.9|4639.9|4633.9|4638.9|4632.9|5
1740499970000|2025-02-25 16:12:50|4637.9|4631.9|4638.9|4632.9|4639.4|4633.4|4637.9|4631.9|7
1740499980000|2025-02-25 16:13:00|4637.9|4631.9|4638.9|4632.9|4638.9|4632.9|4637.9|4631.9|4
1740499990000|2025-02-25 16:13:10|4637.9|4631.9|4639.9|4633.9|4639.9|4633.9|4637.9|4631.9|8
1740500000000|2025-02-25 16:13:20|4638.4|4632.4|4637.9|4631.9|4638.4|4632.4|4637.9|4631.9|33
1740500010000|2025-02-25 16:13:30|4636.9|4630.9|4632.9|4626.9|4636.9|4630.9|4632.9|4626.9|45
1740500020000|2025-02-25 16:13:40|4633.4|4627.4|4634.9|4628.9|4635.4|4629.4|4633.4|4627.4|197
1740500030000|2025-02-25 16:13:50|4634.4|4628.4|4633.9|4627.9|4635.4|4629.4|4633.9|4627.9|4
1740500040000|2025-02-25 16:14:00|||||||||1
1740500050000|2025-02-25 16:14:10|4632.9|4626.9|4634.9|4628.9|4634.9|4628.9|4632.9|4626.9|15
1740500060000|2025-02-25 16:14:20|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|4633.9|4627.9|35
1740500070000|2025-02-25 16:14:30|4632.9|4626.9|4639.9|4633.9|4639.9|4633.9|4632.9|4626.9|73
1740500080000|2025-02-25 16:14:40|4639.4|4633.4|4638.9|4632.9|4639.9|4633.9|4638.4|4632.4|22
1740500090000|2025-02-25 16:14:50|4638.4|4632.4|4640.9|4634.9|4640.9|4634.9|4637.9|4631.9|18
1740500100000|2025-02-25 16:15:00|4640.4|4634.4|4641.9|4635.9|4641.9|4635.9|4639.9|4633.9|56
1740500110000|2025-02-25 16:15:10|4641.4|4635.4|4640.9|4634.9|4641.4|4635.4|4639.9|4633.9|25
1740500120000|2025-02-25 16:15:20|4641.4|4635.4|4640.9|4634.9|4641.9|4635.9|4640.4|4634.4|28
1740500130000|2025-02-25 16:15:30|4639.9|4633.9|4640.9|4634.9|4640.9|4634.9|4639.9|4633.9|9
1740500140000|2025-02-25 16:15:40|4639.9|4633.9|4639.4|4633.4|4639.9|4633.9|4639.4|4633.4|5
1740500150000|2025-02-25 16:15:50|4639.9|4633.9|4641.9|4635.9|4641.9|4635.9|4639.4|4633.4|13
1740500160000|2025-02-25 16:16:00|4642.9|4636.9|4642.9|4636.9|4644.4|4638.4|4642.4|4636.4|45
1740500170000|2025-02-25 16:16:10|4640.9|4634.9|4639.9|4633.9|4641.4|4635.4|4639.9|4633.9|6
1740500180000|2025-02-25 16:16:20|4640.9|4634.9|4638.9|4632.9|4640.9|4634.9|4638.9|4632.9|14
1740500190000|2025-02-25 16:16:30|4638.4|4632.4|4640.9|4634.9|4641.9|4635.9|4636.9|4630.9|20
1740500200000|2025-02-25 16:16:40|||||||||2
1740500210000|2025-02-25 16:16:50|4640.4|4634.4|4640.9|4634.9|4640.9|4634.9|4639.9|4633.9|18
1740500220000|2025-02-25 16:17:00|4641.4|4635.4|4640.9|4634.9|4641.4|4635.4|4640.9|4634.9|26
1740500230000|2025-02-25 16:17:10|4641.9|4635.9|4642.9|4636.9|4642.9|4636.9|4640.9|4634.9|13
1740500240000|2025-02-25 16:17:20|4643.9|4637.9|4642.9|4636.9|4643.9|4637.9|4642.9|4636.9|15
1740500250000|2025-02-25 16:17:30|4641.9|4635.9|4642.9|4636.9|4643.9|4637.9|4641.9|4635.9|28
1740500260000|2025-02-25 16:17:40|||||||||2
1740500270000|2025-02-25 16:17:50|4642.4|4636.4|4642.9|4636.9|4642.9|4636.9|4641.9|4635.9|10
1740500280000|2025-02-25 16:18:00|4641.9|4635.9|4641.9|4635.9|4642.9|4636.9|4641.9|4635.9|12
1740500290000|2025-02-25 16:18:10|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4
1740500300000|2025-02-25 16:18:20|4639.9|4633.9|4638.9|4632.9|4639.9|4633.9|4638.9|4632.9|5
1740500310000|2025-02-25 16:18:30|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|4640.9|4634.9|8
1740500320000|2025-02-25 16:18:40|4640.4|4634.4|4640.4|4634.4|4640.9|4634.9|4640.4|4634.4|5
1740500330000|2025-02-25 16:18:50|4639.9|4633.9|4639.9|4633.9|4639.9|4633.9|4638.9|4632.9|63
1740500340000|2025-02-25 16:19:00|4640.4|4634.4|4640.9|4634.9|4640.9|4634.9|4639.9|4633.9|24
1740500350000|2025-02-25 16:19:10|4641.9|4635.9|4642.9|4636.9|4643.9|4637.9|4641.9|4635.9|30
1740500360000|2025-02-25 16:19:20|4643.4|4637.4|4645.9|4639.9|4646.9|4640.9|4643.4|4637.4|83
1740500370000|2025-02-25 16:19:30|4646.4|4640.4|4644.4|4638.4|4646.9|4640.9|4643.9|4637.9|27
1740500380000|2025-02-25 16:19:40|4643.9|4637.9|4641.9|4635.9|4644.9|4638.9|4641.4|4635.4|22
1740500390000|2025-02-25 16:19:50|4639.9|4633.9|4638.9|4632.9|4639.9|4633.9|4638.9|4632.9|24
1740500400000|2025-02-25 16:20:00|4639.4|4633.4|4637.9|4631.9|4639.4|4633.4|4637.9|4631.9|12
1740500420000|2025-02-25 16:20:20|4636.9|4630.9|4637.9|4631.9|4637.9|4631.9|4636.9|4630.9|11
1740500430000|2025-02-25 16:20:30|4638.4|4632.4|4639.9|4633.9|4639.9|4633.9|4638.4|4632.4|11
1740500440000|2025-02-25 16:20:40|4638.9|4632.9|4640.4|4634.4|4640.9|4634.9|4638.9|4632.9|23
1740500450000|2025-02-25 16:20:50|4640.9|4634.9|4641.4|4635.4|4642.4|4636.4|4640.9|4634.9|19
1740500460000|2025-02-25 16:21:00|4640.9|4634.9|4639.9|4633.9|4641.4|4635.4|4639.9|4633.9|2
1740500470000|2025-02-25 16:21:10|||||||||2
1740500480000|2025-02-25 16:21:20|4640.9|4634.9|4637.9|4631.9|4641.9|4635.9|4637.9|4631.9|39
1740500490000|2025-02-25 16:21:30|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|4632.9|4626.9|30
1740500500000|2025-02-25 16:21:40|4632.4|4626.4|4633.9|4627.9|4633.9|4627.9|4632.4|4626.4|18
1740500510000|2025-02-25 16:21:50|4633.4|4627.4|4631.9|4625.9|4633.9|4627.9|4631.9|4625.9|7
1740500520000|2025-02-25 16:22:00|4632.4|4626.4|4629.4|4623.4|4632.4|4626.4|4629.4|4623.4|13
1740500530000|2025-02-25 16:22:10|4628.9|4622.9|4630.4|4624.4|4630.4|4624.4|4628.9|4622.9|18
1740500540000|2025-02-25 16:22:20|4630.9|4624.9|4632.9|4626.9|4632.9|4626.9|4630.9|4624.9|28
1740500550000|2025-02-25 16:22:30|4631.9|4625.9|4631.4|4625.4|4632.9|4626.9|4631.4|4625.4|13
1740500560000|2025-02-25 16:22:40|4630.9|4624.9|4632.9|4626.9|4632.9|4626.9|4630.9|4624.9|13
1740500570000|2025-02-25 16:22:50|4632.4|4626.4|4632.4|4626.4|4632.4|4626.4|4631.9|4625.9|7
1740500580000|2025-02-25 16:23:00|4632.9|4626.9|4633.4|4627.4|4633.9|4627.9|4632.9|4626.9|29
1740500590000|2025-02-25 16:23:10|4632.9|4626.9|4631.9|4625.9|4632.9|4626.9|4631.9|4625.9|20
1740500600000|2025-02-25 16:23:20|4630.9|4624.9|4628.9|4622.9|4631.9|4625.9|4628.9|4622.9|31
1740500610000|2025-02-25 16:23:30|4627.9|4621.9|4626.4|4620.4|4627.9|4621.9|4625.9|4619.9|379
1740500620000|2025-02-25 16:23:40|4625.9|4619.9|4624.4|4618.4|4625.9|4619.9|4623.9|4617.9|3
1740500630000|2025-02-25 16:23:50|4623.9|4617.9|4627.4|4621.4|4627.9|4621.9|4623.9|4617.9|22
1740500640000|2025-02-25 16:24:00|4626.9|4620.9|4626.9|4620.9|4626.9|4620.9|4624.9|4618.9|24
1740500650000|2025-02-25 16:24:10|4626.4|4620.4|4626.9|4620.9|4626.9|4620.9|4626.4|4620.4|0
1740500660000|2025-02-25 16:24:20|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4
1740500670000|2025-02-25 16:24:30|4625.4|4619.4|4624.9|4618.9|4625.4|4619.4|4624.4|4618.4|2
1740500680000|2025-02-25 16:24:40|4625.4|4619.4|4624.9|4618.9|4625.9|4619.9|4623.9|4617.9|26
1740500690000|2025-02-25 16:24:50|4625.9|4619.9|4625.9|4619.9|4625.9|4619.9|4624.9|4618.9|9
1740500700000|2025-02-25 16:25:00|4626.9|4620.9|4628.9|4622.9|4628.9|4622.9|4626.9|4620.9|15
1740500710000|2025-02-25 16:25:10|4627.9|4621.9|4627.4|4621.4|4627.9|4621.9|4627.4|4621.4|10
1740500720000|2025-02-25 16:25:20|4627.9|4621.9|4628.9|4622.9|4628.9|4622.9|4627.9|4621.9|5
1740500730000|2025-02-25 16:25:30|4628.4|4622.4|4628.9|4622.9|4628.9|4622.9|4628.4|4622.4|43
1740500740000|2025-02-25 16:25:40|4628.4|4622.4|4627.9|4621.9|4628.4|4622.4|4627.4|4621.4|3
1740500750000|2025-02-25 16:25:50|4627.4|4621.4|4626.9|4620.9|4627.4|4621.4|4626.9|4620.9|9
1740500760000|2025-02-25 16:26:00|4625.9|4619.9|4627.9|4621.9|4627.9|4621.9|4625.9|4619.9|8
1740500770000|2025-02-25 16:26:10|||||||||23
1740500780000|2025-02-25 16:26:20|4626.9|4620.9|4626.4|4620.4|4626.9|4620.9|4626.4|4620.4|2
1740500790000|2025-02-25 16:26:30|4625.9|4619.9|4627.4|4621.4|4627.4|4621.4|4625.9|4619.9|1
1740500800000|2025-02-25 16:26:40|4626.9|4620.9|4625.4|4619.4|4626.9|4620.9|4624.9|4618.9|9
1740500810000|2025-02-25 16:26:50|4625.9|4619.9|4624.9|4618.9|4625.9|4619.9|4624.9|4618.9|1
1740500830000|2025-02-25 16:27:10|4623.9|4617.9|4622.9|4616.9|4623.9|4617.9|4622.9|4616.9|16
1740500840000|2025-02-25 16:27:20|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4620.9|4614.9|13
1740500850000|2025-02-25 16:27:30|4621.4|4615.4|4621.9|4615.9|4621.9|4615.9|4621.4|4615.4|2
1740500860000|2025-02-25 16:27:40|4621.4|4615.4|4622.9|4616.9|4623.4|4617.4|4621.4|4615.4|24
1740500870000|2025-02-25 16:27:50|4623.4|4617.4|4623.4|4617.4|4623.4|4617.4|4622.9|4616.9|3
1740500880000|2025-02-25 16:28:00|4622.9|4616.9|4623.4|4617.4|4623.4|4617.4|4621.9|4615.9|13
1740500890000|2025-02-25 16:28:10|4622.9|4616.9|4623.9|4617.9|4624.4|4618.4|4622.9|4616.9|31
1740500900000|2025-02-25 16:28:20|4624.4|4618.4|4623.9|4617.9|4624.4|4618.4|4623.9|4617.9|1
1740500910000|2025-02-25 16:28:30|4622.9|4616.9|4625.9|4619.9|4625.9|4619.9|4622.9|4616.9|68
1740500920000|2025-02-25 16:28:40|4624.9|4618.9|4621.9|4615.9|4624.9|4618.9|4621.9|4615.9|39
1740500930000|2025-02-25 16:28:50|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4620.9|4614.9|4
1740500940000|2025-02-25 16:29:00|4621.9|4615.9|4622.9|4616.9|4622.9|4616.9|4621.4|4615.4|12
1740500950000|2025-02-25 16:29:10|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4
1740500960000|2025-02-25 16:29:20|4622.4|4616.4|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|1
1740500970000|2025-02-25 16:29:30|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|4622.4|4616.4|1
1740500980000|2025-02-25 16:29:40|4621.9|4615.9|4622.9|4616.9|4622.9|4616.9|4621.9|4615.9|2
1740500990000|2025-02-25 16:29:50|4621.9|4615.9|4621.9|4615.9|4622.4|4616.4|4621.9|4615.9|5
1740501000000|2025-02-25 16:30:00|4620.9|4614.9|4620.9|4614.9|4621.4|4615.4|4620.9|4614.9|29
1740501010000|2025-02-25 16:30:10|4621.4|4615.4|4620.9|4614.9|4621.9|4615.9|4620.9|4614.9|2
1740501020000|2025-02-25 16:30:20|4619.9|4613.9|4619.4|4613.4|4619.9|4613.9|4619.4|4613.4|17
1740501030000|2025-02-25 16:30:30|4618.9|4612.9|4618.4|4612.4|4618.9|4612.9|4618.4|4612.4|8
1740501040000|2025-02-25 16:30:40|4618.9|4612.9|4617.9|4611.9|4618.9|4612.9|4617.9|4611.9|12
1740501050000|2025-02-25 16:30:50|4616.9|4610.9|4617.9|4611.9|4617.9|4611.9|4616.9|4610.9|2
1740501060000|2025-02-25 16:31:00|4616.9|4610.9|4618.4|4612.4|4618.9|4612.9|4616.9|4610.9|20
1740501070000|2025-02-25 16:31:10|4617.9|4611.9|4616.9|4610.9|4618.9|4612.9|4616.9|4610.9|6
1740501080000|2025-02-25 16:31:20|4617.4|4611.4|4617.4|4611.4|4617.9|4611.9|4617.4|4611.4|4
1740501090000|2025-02-25 16:31:30|4617.9|4611.9|4616.9|4610.9|4618.9|4612.9|4614.9|4608.9|148
1740501100000|2025-02-25 16:31:40|4616.4|4610.4|4614.4|4608.4|4617.9|4611.9|4614.4|4608.4|20
1740501110000|2025-02-25 16:31:50|4614.9|4608.9|4616.4|4610.4|4616.4|4610.4|4614.9|4608.9|11
1740501120000|2025-02-25 16:32:00|4615.9|4609.9|4618.9|4612.9|4618.9|4612.9|4615.9|4609.9|15
1740501130000|2025-02-25 16:32:10|4617.9|4611.9|4619.4|4613.4|4619.9|4613.9|4617.9|4611.9|36
1740501140000|2025-02-25 16:32:20|4619.9|4613.9|4617.9|4611.9|4621.4|4615.4|4617.9|4611.9|35
1740501150000|2025-02-25 16:32:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|0
1740501160000|2025-02-25 16:32:40|4616.9|4610.9|4617.4|4611.4|4617.9|4611.9|4616.9|4610.9|7
1740501170000|2025-02-25 16:32:50|4616.9|4610.9|4617.4|4611.4|4617.9|4611.9|4616.9|4610.9|9
1740501180000|2025-02-25 16:33:00|4616.9|4610.9|4616.9|4610.9|4617.4|4611.4|4616.9|4610.9|94
1740501190000|2025-02-25 16:33:10|4615.4|4609.4|4615.4|4609.4|4615.9|4609.9|4614.9|4608.9|13
1740501200000|2025-02-25 16:33:20|4615.9|4609.9|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|5
1740501210000|2025-02-25 16:33:30|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|5
1740501220000|2025-02-25 16:33:40|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|8
1740501230000|2025-02-25 16:33:50|4616.9|4610.9|4617.4|4611.4|4617.9|4611.9|4616.9|4610.9|13
1740501240000|2025-02-25 16:34:00|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4616.9|4610.9|9
1740501250000|2025-02-25 16:34:10|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4616.9|4610.9|6
1740501260000|2025-02-25 16:34:20|||||||||2
1740501270000|2025-02-25 16:34:30|4617.4|4611.4|4617.4|4611.4|4617.4|4611.4|4616.9|4610.9|7
1740501280000|2025-02-25 16:34:40|4617.9|4611.9|4616.9|4610.9|4619.4|4613.4|4616.9|4610.9|26
1740501290000|2025-02-25 16:34:50|4617.4|4611.4|4615.9|4609.9|4617.4|4611.4|4615.9|4609.9|2
1740501300000|2025-02-25 16:35:00|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.4|4609.4|6
1740501310000|2025-02-25 16:35:10|4616.4|4610.4|4617.4|4611.4|4617.4|4611.4|4616.4|4610.4|40
1740501320000|2025-02-25 16:35:20|4617.9|4611.9|4615.9|4609.9|4617.9|4611.9|4615.9|4609.9|12
1740501330000|2025-02-25 16:35:30|4616.4|4610.4|4618.9|4612.9|4618.9|4612.9|4616.4|4610.4|13
1740501340000|2025-02-25 16:35:40|4617.9|4611.9|4617.4|4611.4|4617.9|4611.9|4616.9|4610.9|13
1740501350000|2025-02-25 16:35:50|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|9
1740501360000|2025-02-25 16:36:00|4618.9|4612.9|4620.9|4614.9|4620.9|4614.9|4618.9|4612.9|8
1740501370000|2025-02-25 16:36:10|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|4621.9|4615.9|18
1740501380000|2025-02-25 16:36:20|4620.9|4614.9|4619.4|4613.4|4620.9|4614.9|4619.4|4613.4|18
1740501390000|2025-02-25 16:36:30|4618.9|4612.9|4618.9|4612.9|4619.9|4613.9|4618.9|4612.9|7
1740501400000|2025-02-25 16:36:40|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|38
1740501410000|2025-02-25 16:36:50|4615.4|4609.4|4616.9|4610.9|4616.9|4610.9|4615.4|4609.4|19
1740501420000|2025-02-25 16:37:00|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|4615.9|4609.9|35
1740501430000|2025-02-25 16:37:10|4616.4|4610.4|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|7
1740501440000|2025-02-25 16:37:20|4616.4|4610.4|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|13
1740501460000|2025-02-25 16:37:40|4616.9|4610.9|4618.9|4612.9|4618.9|4612.9|4616.9|4610.9|43
1740501470000|2025-02-25 16:37:50|4618.4|4612.4|4617.9|4611.9|4618.9|4612.9|4617.9|4611.9|2
1740501480000|2025-02-25 16:38:00|4618.4|4612.4|4620.9|4614.9|4620.9|4614.9|4618.4|4612.4|15
1740501490000|2025-02-25 16:38:10|||||||||3
1740501510000|2025-02-25 16:38:30|||||||||2
1740501520000|2025-02-25 16:38:40|4619.9|4613.9|4617.9|4611.9|4619.9|4613.9|4617.9|4611.9|21
1740501530000|2025-02-25 16:38:50|4617.4|4611.4|4617.9|4611.9|4617.9|4611.9|4616.9|4610.9|9
1740501540000|2025-02-25 16:39:00|4618.4|4612.4|4618.4|4612.4|4618.4|4612.4|4617.4|4611.4|8
1740501550000|2025-02-25 16:39:10|4617.9|4611.9|4618.9|4612.9|4618.9|4612.9|4617.9|4611.9|2
1740501560000|2025-02-25 16:39:20|4619.9|4613.9|4620.4|4614.4|4620.4|4614.4|4619.9|4613.9|7
1740501570000|2025-02-25 16:39:30|4620.9|4614.9|4619.9|4613.9|4620.9|4614.9|4619.9|4613.9|2
1740501580000|2025-02-25 16:39:40|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|4618.9|4612.9|9
1740501590000|2025-02-25 16:39:50|4617.9|4611.9|4616.9|4610.9|4617.9|4611.9|4616.9|4610.9|2
1740501600000|2025-02-25 16:40:00|4616.4|4610.4|4616.9|4610.9|4617.4|4611.4|4616.4|4610.4|4
1740501610000|2025-02-25 16:40:10|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|3
1740501620000|2025-02-25 16:40:20|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|3
1740501630000|2025-02-25 16:40:30|||||||||9
1740501640000|2025-02-25 16:40:40|4613.9|4607.9|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|5
1740501650000|2025-02-25 16:40:50|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|2
1740501660000|2025-02-25 16:41:00|||||||||2
1740501670000|2025-02-25 16:41:10|4616.4|4610.4|4617.4|4611.4|4618.9|4612.9|4616.4|4610.4|16
1740501680000|2025-02-25 16:41:20|4616.9|4610.9|4616.9|4610.9|4617.4|4611.4|4616.4|4610.4|4
1740501690000|2025-02-25 16:41:30|4616.4|4610.4|4615.4|4609.4|4616.4|4610.4|4614.9|4608.9|6
1740501700000|2025-02-25 16:41:40|4615.9|4609.9|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|11
1740501710000|2025-02-25 16:41:50|4616.4|4610.4|4615.9|4609.9|4616.4|4610.4|4615.9|4609.9|19
1740501720000|2025-02-25 16:42:00|4616.4|4610.4|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|13
1740501730000|2025-02-25 16:42:10|4615.9|4609.9|4613.9|4607.9|4615.9|4609.9|4613.9|4607.9|51
1740501740000|2025-02-25 16:42:20|4614.4|4608.4|4615.9|4609.9|4616.9|4610.9|4614.4|4608.4|21
1740501750000|2025-02-25 16:42:30|4615.4|4609.4|4614.9|4608.9|4615.4|4609.4|4614.9|4608.9|2
1740501760000|2025-02-25 16:42:40|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4614.4|4608.4|5
1740501770000|2025-02-25 16:42:50|4614.4|4608.4|4614.9|4608.9|4614.9|4608.9|4613.9|4607.9|3
1740501780000|2025-02-25 16:43:00|4615.9|4609.9|4614.4|4608.4|4615.9|4609.9|4614.4|4608.4|9
1740501790000|2025-02-25 16:43:10|4613.9|4607.9|4616.4|4610.4|4616.9|4610.9|4613.9|4607.9|394
1740501800000|2025-02-25 16:43:20|4615.9|4609.9|4616.4|4610.4|4616.4|4610.4|4615.9|4609.9|0
1740501810000|2025-02-25 16:43:30|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4616.4|4610.4|1
1740501820000|2025-02-25 16:43:40|4616.9|4610.9|4616.4|4610.4|4616.9|4610.9|4616.4|4610.4|2
1740501830000|2025-02-25 16:43:50|4616.9|4610.9|4618.4|4612.4|4618.9|4612.9|4616.9|4610.9|11
1740501840000|2025-02-25 16:44:00|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|4617.9|4611.9|1
1740501850000|2025-02-25 16:44:10|4617.4|4611.4|4615.9|4609.9|4617.4|4611.4|4615.9|4609.9|6
1740501860000|2025-02-25 16:44:20|||||||||4
1740501880000|2025-02-25 16:44:40|4615.4|4609.4|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|9
1740501900000|2025-02-25 16:45:00|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|6
1740501910000|2025-02-25 16:45:10|||||||||2
1740501920000|2025-02-25 16:45:20|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|14
1740501930000|2025-02-25 16:45:30|4616.4|4610.4|4616.4|4610.4|4616.9|4610.9|4615.9|4609.9|9
1740501940000|2025-02-25 16:45:40|4615.9|4609.9|4613.9|4607.9|4615.9|4609.9|4613.9|4607.9|9
1740501950000|2025-02-25 16:45:50|4614.9|4608.9|4615.4|4609.4|4615.9|4609.9|4614.9|4608.9|53
1740501960000|2025-02-25 16:46:00|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|1
1740501970000|2025-02-25 16:46:10|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|4
1740501980000|2025-02-25 16:46:20|4615.4|4609.4|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|17
1740501990000|2025-02-25 16:46:30|4613.9|4607.9|4615.4|4609.4|4615.9|4609.9|4613.9|4607.9|116
1740502000000|2025-02-25 16:46:40|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|5
1740502010000|2025-02-25 16:46:50|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|5
1740502020000|2025-02-25 16:47:00|4610|4604|4609.9|4603.9|4610|4604|4608.9|4602.9|42
1740502030000|2025-02-25 16:47:10|4610.4|4604.4|4611.9|4605.9|4611.9|4605.9|4610.4|4604.4|20
1740502040000|2025-02-25 16:47:20|4612.4|4606.4|4612.9|4606.9|4612.9|4606.9|4611.9|4605.9|10
1740502050000|2025-02-25 16:47:30|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|8
1740502060000|2025-02-25 16:47:40|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|4613.4|4607.4|1
1740502070000|2025-02-25 16:47:50|4613.9|4607.9|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|221
1740502080000|2025-02-25 16:48:00|4613.9|4607.9|4613.9|4607.9|4614.9|4608.9|4613.9|4607.9|24
1740502090000|2025-02-25 16:48:10|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|4614.4|4608.4|6
1740502100000|2025-02-25 16:48:20|4613.9|4607.9|4614.4|4608.4|4614.4|4608.4|4613.9|4607.9|2
1740502110000|2025-02-25 16:48:30|4614.9|4608.9|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|3
1740502120000|2025-02-25 16:48:40|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|209
1740502130000|2025-02-25 16:48:50|||||||||1
1740502140000|2025-02-25 16:49:00|||||||||3
1740502150000|2025-02-25 16:49:10|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|22
1740502160000|2025-02-25 16:49:20|4614.9|4608.9|4615.9|4609.9|4615.9|4609.9|4614.9|4608.9|8
1740502170000|2025-02-25 16:49:30|4616.9|4610.9|4615.9|4609.9|4616.9|4610.9|4615.9|4609.9|6
1740502180000|2025-02-25 16:49:40|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|6
1740502190000|2025-02-25 16:49:50|4617.9|4611.9|4615.9|4609.9|4618.9|4612.9|4615.9|4609.9|61
1740502200000|2025-02-25 16:50:00|4616.9|4610.9|4616.9|4610.9|4616.9|4610.9|4616.4|4610.4|7
1740502210000|2025-02-25 16:50:10|||||||||1
1740502220000|2025-02-25 16:50:20|4615.9|4609.9|4614.9|4608.9|4615.9|4609.9|4613.9|4607.9|15
1740502230000|2025-02-25 16:50:30|4614.4|4608.4|4613.9|4607.9|4614.9|4608.9|4613.4|4607.4|118
1740502240000|2025-02-25 16:50:40|4613.4|4607.4|4613.4|4607.4|4613.9|4607.9|4613.4|4607.4|0
1740502250000|2025-02-25 16:50:50|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|14
1740502260000|2025-02-25 16:51:00|4612.4|4606.4|4613.9|4607.9|4613.9|4607.9|4612.4|4606.4|5
1740502270000|2025-02-25 16:51:10|4614.4|4608.4|4614.4|4608.4|4614.9|4608.9|4614.4|4608.4|13
1740502280000|2025-02-25 16:51:20|||||||||1
1740502290000|2025-02-25 16:51:30|4613.9|4607.9|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|9
1740502300000|2025-02-25 16:51:40|4613.9|4607.9|4614.4|4608.4|4614.9|4608.9|4613.9|4607.9|3
1740502310000|2025-02-25 16:51:50|4613.9|4607.9|4612.9|4606.9|4613.9|4607.9|4612.9|4606.9|9
1740502320000|2025-02-25 16:52:00|||||||||5
1740502330000|2025-02-25 16:52:10|||||||||3
1740502340000|2025-02-25 16:52:20|||||||||106
1740502350000|2025-02-25 16:52:30|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|2
1740502360000|2025-02-25 16:52:40|4612.9|4606.9|4613.9|4607.9|4613.9|4607.9|4612.9|4606.9|13
1740502370000|2025-02-25 16:52:50|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|3
1740502380000|2025-02-25 16:53:00|4613.4|4607.4|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|11
1740502390000|2025-02-25 16:53:10|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|4613.9|4607.9|3
1740502400000|2025-02-25 16:53:20|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|5
1740502410000|2025-02-25 16:53:30|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|1
1740502420000|2025-02-25 16:53:40|4613.4|4607.4|4613.9|4607.9|4613.9|4607.9|4613.4|4607.4|15
1740502430000|2025-02-25 16:53:50|||||||||1
1740502440000|2025-02-25 16:54:00|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|4614.9|4608.9|3
1740502450000|2025-02-25 16:54:10|4615.9|4609.9|4616.9|4610.9|4616.9|4610.9|4615.9|4609.9|11
1740502460000|2025-02-25 16:54:20|4615.9|4609.9|4614.9|4608.9|4615.9|4609.9|4614.9|4608.9|10
1740502470000|2025-02-25 16:54:30|4612.9|4606.9|4611.9|4605.9|4612.9|4606.9|4611.9|4605.9|34
1740502480000|2025-02-25 16:54:40|4609.9|4603.9|4608.4|4602.4|4609.9|4603.9|4608.4|4602.4|6
1740502490000|2025-02-25 16:54:50|4608.9|4602.9|4607.9|4601.9|4609.9|4603.9|4607.9|4601.9|49
1740502500000|2025-02-25 16:55:00|4609.9|4603.9|4610.9|4604.9|4610.9|4604.9|4609.9|4603.9|13
1740502510000|2025-02-25 16:55:10|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.4|4603.4|30
1740502520000|2025-02-25 16:55:20|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|1
1740502530000|2025-02-25 16:55:30|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|13
1740502540000|2025-02-25 16:55:40|4609.4|4603.4|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|5
1740502550000|2025-02-25 16:55:50|||||||||4
1740502560000|2025-02-25 16:56:00|||||||||4
1740502590000|2025-02-25 16:56:30|||||||||1
1740502600000|2025-02-25 16:56:40|4607.9|4601.9|4608.4|4602.4|4608.4|4602.4|4607.9|4601.9|15
1740502610000|2025-02-25 16:56:50|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|3
1740502620000|2025-02-25 16:57:00|4609.9|4603.9|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|31
1740502630000|2025-02-25 16:57:10|4610.9|4604.9|4610.9|4604.9|4611.4|4605.4|4610.9|4604.9|4
1740502640000|2025-02-25 16:57:20|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|4611.4|4605.4|8
1740502650000|2025-02-25 16:57:30|4610.9|4604.9|4611.9|4605.9|4611.9|4605.9|4610.9|4604.9|1
1740502660000|2025-02-25 16:57:40|4612.9|4606.9|4611.4|4605.4|4612.9|4606.9|4611.4|4605.4|4
1740502670000|2025-02-25 16:57:50|4610.9|4604.9|4610.9|4604.9|4611.9|4605.9|4610.9|4604.9|19
1740502680000|2025-02-25 16:58:00|4611.4|4605.4|4612.4|4606.4|4612.9|4606.9|4611.4|4605.4|4
1740502690000|2025-02-25 16:58:10|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|7
1740502700000|2025-02-25 16:58:20|||||||||4
1740502710000|2025-02-25 16:58:30|||||||||3
1740502720000|2025-02-25 16:58:40|4611.4|4605.4|4609.9|4603.9|4611.4|4605.4|4609.9|4603.9|17
1740502740000|2025-02-25 16:59:00|4610.9|4604.9|4612.4|4606.4|4612.4|4606.4|4609.9|4603.9|18
1740502750000|2025-02-25 16:59:10|4612.9|4606.9|4611.9|4605.9|4612.9|4606.9|4611.9|4605.9|1
1740502760000|2025-02-25 16:59:20|4612.4|4606.4|4611.9|4605.9|4612.4|4606.4|4611.9|4605.9|1
1740502770000|2025-02-25 16:59:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|2
1740502780000|2025-02-25 16:59:40|4610.9|4604.9|4609.9|4603.9|4611.9|4605.9|4609.9|4603.9|11
1740502790000|2025-02-25 16:59:50|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|4608.9|4602.9|5
1740502800000|2025-02-25 17:00:00|4608.4|4602.4|4612.4|4606.4|4612.9|4606.9|4608.4|4602.4|117
1740502810000|2025-02-25 17:00:10|4611.9|4605.9|4610.9|4604.9|4611.9|4605.9|4610.4|4604.4|2
1740502820000|2025-02-25 17:00:20|4610.4|4604.4|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|1
1740502830000|2025-02-25 17:00:30|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|13
1740502840000|2025-02-25 17:00:40|4609.9|4603.9|4610.4|4604.4|4610.4|4604.4|4609.9|4603.9|7
1740502850000|2025-02-25 17:00:50|4610.9|4604.9|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|5
1740502860000|2025-02-25 17:01:00|4610.4|4604.4|4609.9|4603.9|4610.4|4604.4|4609.9|4603.9|18
1740502870000|2025-02-25 17:01:10|4608.9|4602.9|4610.9|4604.9|4610.9|4604.9|4608.9|4602.9|101
1740502880000|2025-02-25 17:01:20|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|4611.9|4605.9|2
1740502890000|2025-02-25 17:01:30|4611.4|4605.4|4612.4|4606.4|4612.4|4606.4|4610.9|4604.9|13
1740502900000|2025-02-25 17:01:40|4612.9|4606.9|4611.9|4605.9|4612.9|4606.9|4611.9|4605.9|4
1740502910000|2025-02-25 17:01:50|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|4610.4|4604.4|2
1740502920000|2025-02-25 17:02:00|4609.9|4603.9|4609.9|4603.9|4610.9|4604.9|4609.9|4603.9|13
1740502930000|2025-02-25 17:02:10|4608.9|4602.9|4607.9|4601.9|4608.9|4602.9|4607.9|4601.9|21
1740502940000|2025-02-25 17:02:20|4608.4|4602.4|4607.9|4601.9|4608.4|4602.4|4607.9|4601.9|9
1740502950000|2025-02-25 17:02:30|||||||||13
1740502960000|2025-02-25 17:02:40|||||||||1
1740502980000|2025-02-25 17:03:00|||||||||5
1740503000000|2025-02-25 17:03:20|4607.4|4601.4|4607.9|4601.9|4607.9|4601.9|4606.9|4600.9|49
1740503020000|2025-02-25 17:03:40|4609.4|4603.4|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|33
1740503030000|2025-02-25 17:03:50|4609.4|4603.4|4607.9|4601.9|4609.9|4603.9|4607.9|4601.9|35
1740503040000|2025-02-25 17:04:00|4607.4|4601.4|4607.4|4601.4|4607.9|4601.9|4607.4|4601.4|0
1740503050000|2025-02-25 17:04:10|4607.9|4601.9|4606.9|4600.9|4607.9|4601.9|4606.9|4600.9|2
1740503070000|2025-02-25 17:04:30|4605.9|4599.9|4605.4|4599.4|4605.9|4599.9|4605.4|4599.4|41
1740503080000|2025-02-25 17:04:40|4605.9|4599.9|4604.9|4598.9|4605.9|4599.9|4604.9|4598.9|1
1740503090000|2025-02-25 17:04:50|4604.4|4598.4|4604.9|4598.9|4604.9|4598.9|4604.4|4598.4|5
1740503100000|2025-02-25 17:05:00|4604.4|4598.4|4604.9|4598.9|4604.9|4598.9|4603.9|4597.9|7
1740503110000|2025-02-25 17:05:10|||||||||1
1740503120000|2025-02-25 17:05:20|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|5
1740503130000|2025-02-25 17:05:30|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|0
1740503140000|2025-02-25 17:05:40|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|5
1740503150000|2025-02-25 17:05:50|4604.9|4598.9|4604.4|4598.4|4604.9|4598.9|4604.4|4598.4|2
1740503160000|2025-02-25 17:06:00|4603.9|4597.9|4604.4|4598.4|4604.4|4598.4|4603.9|4597.9|45
1740503170000|2025-02-25 17:06:10|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|1
1740503180000|2025-02-25 17:06:20|4602.9|4596.9|4602.4|4596.4|4602.9|4596.9|4602.4|4596.4|179
1740503190000|2025-02-25 17:06:30|4602.9|4596.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|9
1740503200000|2025-02-25 17:06:40|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|8
1740503210000|2025-02-25 17:06:50|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|4604.4|4598.4|14
1740503220000|2025-02-25 17:07:00|4604.9|4598.9|4604.9|4598.9|4605.9|4599.9|4604.9|4598.9|15
1740503240000|2025-02-25 17:07:20|4605.4|4599.4|4604.4|4598.4|4606.9|4600.9|4604.4|4598.4|44
1740503250000|2025-02-25 17:07:30|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|4603.9|4597.9|2
1740503270000|2025-02-25 17:07:50|4604.9|4598.9|4604.9|4598.9|4605.4|4599.4|4604.9|4598.9|7
1740503280000|2025-02-25 17:08:00|4604.4|4598.4|4601.9|4595.9|4604.4|4598.4|4601.9|4595.9|17
1740503290000|2025-02-25 17:08:10|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|3
1740503300000|2025-02-25 17:08:20|4600.5|4594.5|4600.9|4594.9|4600.9|4594.9|4600.5|4594.5|8
1740503310000|2025-02-25 17:08:30|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|12
1740503320000|2025-02-25 17:08:40|||||||||3
1740503330000|2025-02-25 17:08:50|||||||||1
1740503340000|2025-02-25 17:09:00|||||||||1
1740503380000|2025-02-25 17:09:40|4600.4|4594.4|4599.9|4593.9|4600.4|4594.4|4599.9|4593.9|23
1740503390000|2025-02-25 17:09:50|4599.4|4593.4|4599.4|4593.4|4599.9|4593.9|4599.4|4593.4|15
1740503400000|2025-02-25 17:10:00|4599.9|4593.9|4599|4593|4599.9|4593.9|4599|4593|5
1740503410000|2025-02-25 17:10:10|4598.4|4592.4|4598.9|4592.9|4598.9|4592.9|4598|4592|34
1740503420000|2025-02-25 17:10:20|4598|4592|4598.9|4592.9|4598.9|4592.9|4598|4592|14
1740503430000|2025-02-25 17:10:30|4599|4593|4599.9|4593.9|4599.9|4593.9|4598.9|4592.9|34
1740503440000|2025-02-25 17:10:40|4598.9|4592.9|4599.4|4593.4|4599.9|4593.9|4598.9|4592.9|48
1740503450000|2025-02-25 17:10:50|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|10
1740503460000|2025-02-25 17:11:00|4599|4593|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|20
1740503470000|2025-02-25 17:11:10|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|0
1740503480000|2025-02-25 17:11:20|||||||||13
1740503490000|2025-02-25 17:11:30|4600.4|4594.4|4601.9|4595.9|4601.9|4595.9|4600.4|4594.4|14
1740503500000|2025-02-25 17:11:40|||||||||3
1740503510000|2025-02-25 17:11:50|4601.4|4595.4|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|3
1740503520000|2025-02-25 17:12:00|4601|4595|4600.9|4594.9|4601|4595|4600.9|4594.9|3
1740503530000|2025-02-25 17:12:10|4600.5|4594.5|4601.4|4595.4|4601.4|4595.4|4599.9|4593.9|7
1740503540000|2025-02-25 17:12:20|4600.9|4594.9|4599.9|4593.9|4600.9|4594.9|4599.9|4593.9|1
1740503560000|2025-02-25 17:12:40|||||||||1
1740503580000|2025-02-25 17:13:00|4598.9|4592.9|4599.9|4593.9|4599.9|4593.9|4598.9|4592.9|8
1740503590000|2025-02-25 17:13:10|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|7
1740503600000|2025-02-25 17:13:20|4599.4|4593.4|4598.9|4592.9|4599.4|4593.4|4598.9|4592.9|6
1740503610000|2025-02-25 17:13:30|4599.5|4593.5|4600.9|4594.9|4600.9|4594.9|4599.5|4593.5|14
1740503630000|2025-02-25 17:13:50|||||||||1
1740503640000|2025-02-25 17:14:00|||||||||2
1740503650000|2025-02-25 17:14:10|||||||||1
1740503680000|2025-02-25 17:14:40|4601.9|4595.9|4602.4|4596.4|4602.4|4596.4|4601.9|4595.9|2
1740503690000|2025-02-25 17:14:50|4601.9|4595.9|4603.4|4597.4|4603.9|4597.9|4601.9|4595.9|9
1740503700000|2025-02-25 17:15:00|4603.9|4597.9|4604.9|4598.9|4604.9|4598.9|4602.9|4596.9|12
1740503710000|2025-02-25 17:15:10|4605.4|4599.4|4604.9|4598.9|4605.9|4599.9|4604.9|4598.9|7
1740503720000|2025-02-25 17:15:20|||||||||3
1740503730000|2025-02-25 17:15:30|4603.9|4597.9|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|10
1740503740000|2025-02-25 17:15:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|7
1740503750000|2025-02-25 17:15:50|4601.4|4595.4|4600.9|4594.9|4601.4|4595.4|4600.4|4594.4|214
1740503760000|2025-02-25 17:16:00|||||||||3
1740503770000|2025-02-25 17:16:10|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|11
1740503790000|2025-02-25 17:16:30|4601.4|4595.4|4603.9|4597.9|4604.9|4598.9|4600.9|4594.9|30
1740503800000|2025-02-25 17:16:40|4603.5|4597.5|4602.9|4596.9|4603.9|4597.9|4602.9|4596.9|5
1740503840000|2025-02-25 17:17:20|4602.4|4596.4|4601.9|4595.9|4602.4|4596.4|4601.9|4595.9|26
1740503850000|2025-02-25 17:17:30|4601.4|4595.4|4600.9|4594.9|4601.4|4595.4|4600.9|4594.9|2
1740503860000|2025-02-25 17:17:40|||||||||1
1740503870000|2025-02-25 17:17:50|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|2
1740503880000|2025-02-25 17:18:00|4599.5|4593.5|4599|4593|4599.5|4593.5|4599|4593|7
1740503890000|2025-02-25 17:18:10|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|1
1740503900000|2025-02-25 17:18:20|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|4
1740503910000|2025-02-25 17:18:30|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4598.9|4592.9|4
1740503920000|2025-02-25 17:18:40|4599.9|4593.9|4600.9|4594.9|4600.9|4594.9|4599.9|4593.9|28
1740503940000|2025-02-25 17:19:00|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4
1740503950000|2025-02-25 17:19:10|4598.9|4592.9|4600.9|4594.9|4600.9|4594.9|4598.9|4592.9|57
1740503960000|2025-02-25 17:19:20|4601.4|4595.4|4601.4|4595.4|4601.9|4595.9|4601.4|4595.4|8
1740503970000|2025-02-25 17:19:30|4601.9|4595.9|4602.4|4596.4|4602.9|4596.9|4601.9|4595.9|35
1740503980000|2025-02-25 17:19:40|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|0
1740503990000|2025-02-25 17:19:50|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|13
1740504000000|2025-02-25 17:20:00|4601|4595|4600.4|4594.4|4601|4595|4600.4|4594.4|2
1740504010000|2025-02-25 17:20:10|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|0
1740504040000|2025-02-25 17:20:40|||||||||183
1740504060000|2025-02-25 17:21:00|||||||||1
1740504070000|2025-02-25 17:21:10|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|4601.9|4595.9|3
1740504080000|2025-02-25 17:21:20|4602.9|4596.9|4600.9|4594.9|4602.9|4596.9|4600.9|4594.9|23
1740504100000|2025-02-25 17:21:40|4600|4594|4600|4594|4600|4594|4600|4594|6
1740504110000|2025-02-25 17:21:50|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|4599.9|4593.9|13
1740504120000|2025-02-25 17:22:00|4598.9|4592.9|4599.4|4593.4|4599.9|4593.9|4598.9|4592.9|16
1740504130000|2025-02-25 17:22:10|4598.9|4592.9|4599.4|4593.4|4599.4|4593.4|4598.9|4592.9|4
1740504140000|2025-02-25 17:22:20|4599.9|4593.9|4599.4|4593.4|4599.9|4593.9|4599.4|4593.4|7
1740504150000|2025-02-25 17:22:30|4599.9|4593.9|4598.9|4592.9|4599.9|4593.9|4598.9|4592.9|3
1740504180000|2025-02-25 17:23:00|4599|4593|4599.9|4593.9|4599.9|4593.9|4598.9|4592.9|9
1740504190000|2025-02-25 17:23:10|4599|4593|4598.9|4592.9|4599|4593|4598.9|4592.9|9
1740504200000|2025-02-25 17:23:20|||||||||2
1740504220000|2025-02-25 17:23:40|4597.9|4591.9|4597.9|4591.9|4597.9|4591.9|4596.9|4590.9|13
1740504230000|2025-02-25 17:23:50|||||||||1
1740504240000|2025-02-25 17:24:00|||||||||3
1740504250000|2025-02-25 17:24:10|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|4596.9|4590.9|6
1740504260000|2025-02-25 17:24:20|4596|4590|4596|4590|4596|4590|4596|4590|5
1740504270000|2025-02-25 17:24:30|4597|4591|4597|4591|4597|4591|4597|4591|15
1740504280000|2025-02-25 17:24:40|||||||||1
1740504290000|2025-02-25 17:24:50|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|3
1740504300000|2025-02-25 17:25:00|4596.5|4590.5|4597|4591|4597|4591|4596.5|4590.5|4
1740504320000|2025-02-25 17:25:20|||||||||1
1740504330000|2025-02-25 17:25:30|4596.5|4590.5|4596|4590|4596.5|4590.5|4596|4590|2
1740504340000|2025-02-25 17:25:40|||||||||1
1740504350000|2025-02-25 17:25:50|4597|4591|4597.4|4591.4|4597.9|4591.9|4597|4591|8
1740504360000|2025-02-25 17:26:00|4597|4591|4597.9|4591.9|4597.9|4591.9|4597|4591|4
1740504370000|2025-02-25 17:26:10|4597.4|4591.4|4597|4591|4597.9|4591.9|4597|4591|20
1740504380000|2025-02-25 17:26:20|4596|4590|4595.5|4589.5|4596|4590|4595.5|4589.5|11
1740504390000|2025-02-25 17:26:30|4596|4590|4595.5|4589.5|4596|4590|4595|4589|3
1740504400000|2025-02-25 17:26:40|4596|4590|4596|4590|4596|4590|4595.5|4589.5|0
1740504410000|2025-02-25 17:26:50|4596.4|4590.4|4597|4591|4597|4591|4596.4|4590.4|8
1740504420000|2025-02-25 17:27:00|4596.9|4590.9|4597|4591|4597|4591|4596.9|4590.9|2
1740504430000|2025-02-25 17:27:10|4596.4|4590.4|4597|4591|4597|4591|4596.4|4590.4|45
1740504440000|2025-02-25 17:27:20|4596.9|4590.9|4597|4591|4597|4591|4596.9|4590.9|4
1740504450000|2025-02-25 17:27:30|4596|4590|4595|4589|4596|4590|4595|4589|16
1740504460000|2025-02-25 17:27:40|||||||||1
1740504470000|2025-02-25 17:27:50|4594.9|4588.9|4594|4588|4594.9|4588.9|4594|4588|46
1740504480000|2025-02-25 17:28:00|4593.9|4587.9|4594|4588|4594|4588|4593.9|4587.9|41
1740504490000|2025-02-25 17:28:10|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|4593.9|4587.9|0
1740504500000|2025-02-25 17:28:20|4594.9|4588.9|4595|4589|4595|4589|4594.9|4588.9|26
1740504510000|2025-02-25 17:28:30|4594.9|4588.9|4595|4589|4595|4589|4594.9|4588.9|2
1740504520000|2025-02-25 17:28:40|4594|4588|4593.9|4587.9|4594|4588|4593.9|4587.9|4
1740504530000|2025-02-25 17:28:50|4594.9|4588.9|4595|4589|4595|4589|4594.9|4588.9|13
1740504540000|2025-02-25 17:29:00|||||||||5
1740504560000|2025-02-25 17:29:20|4594.9|4588.9|4595|4589|4595|4589|4594.9|4588.9|1
1740504570000|2025-02-25 17:29:30|4594.9|4588.9|4596|4590|4596|4590|4594.9|4588.9|10
1740504600000|2025-02-25 17:30:00|4595.5|4589.5|4596|4590|4596|4590|4595|4589|10
1740504610000|2025-02-25 17:30:10|||||||||1
1740504620000|2025-02-25 17:30:20|4597|4591|4596|4590|4597|4591|4596|4590|19
1740504630000|2025-02-25 17:30:30|4597|4591|4597.9|4591.9|4597.9|4591.9|4596.9|4590.9|28
1740504640000|2025-02-25 17:30:40|4596.9|4590.9|4598.9|4592.9|4598.9|4592.9|4596.9|4590.9|26
1740504650000|2025-02-25 17:30:50|4599.4|4593.4|4599.9|4593.9|4599.9|4593.9|4599.4|4593.4|4
1740504660000|2025-02-25 17:31:00|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|25
1740504670000|2025-02-25 17:31:10|4601|4595|4600|4594|4601.4|4595.4|4599.9|4593.9|19
1740504680000|2025-02-25 17:31:20|4600.9|4594.9|4600.4|4594.4|4600.9|4594.9|4600.4|4594.4|6
1740504690000|2025-02-25 17:31:30|4600|4594|4600.9|4594.9|4600.9|4594.9|4600|4594|1
1740504700000|2025-02-25 17:31:40|4601|4595|4601|4595|4601|4595|4600.5|4594.5|4
1740504710000|2025-02-25 17:31:50|4600|4594|4601|4595|4601.4|4595.4|4600|4594|20
1740504720000|2025-02-25 17:32:00|4601.4|4595.4|4602|4596|4602|4596|4601.4|4595.4|2
1740504750000|2025-02-25 17:32:30|4602.4|4596.4|4603.9|4597.9|4603.9|4597.9|4602.4|4596.4|8
1740504760000|2025-02-25 17:32:40|||||||||1
1740504770000|2025-02-25 17:32:50|4604.9|4598.9|4605.9|4599.9|4605.9|4599.9|4604.9|4598.9|36
1740504780000|2025-02-25 17:33:00|4606.9|4600.9|4605.9|4599.9|4606.9|4600.9|4605.9|4599.9|6
1740504790000|2025-02-25 17:33:10|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|8
1740504800000|2025-02-25 17:33:20|4612.9|4606.9|4611.9|4605.9|4613.9|4607.9|4611.9|4605.9|14
1740504810000|2025-02-25 17:33:30|4612.9|4606.9|4612.9|4606.9|4613.4|4607.4|4612.9|4606.9|27
1740504820000|2025-02-25 17:33:40|||||||||36
1740504830000|2025-02-25 17:33:50|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|4610.9|4604.9|34
1740504840000|2025-02-25 17:34:00|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.4|4603.4|118
1740504850000|2025-02-25 17:34:10|4609.4|4603.4|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|1
1740504870000|2025-02-25 17:34:30|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|4609.9|4603.9|22
1740504880000|2025-02-25 17:34:40|4609.4|4603.4|4608.9|4602.9|4609.4|4603.4|4608.9|4602.9|1
1740504890000|2025-02-25 17:34:50|4611.4|4605.4|4610.4|4604.4|4611.4|4605.4|4610.4|4604.4|20
1740504900000|2025-02-25 17:35:00|4610.9|4604.9|4608.9|4602.9|4610.9|4604.9|4608.9|4602.9|5
1740504910000|2025-02-25 17:35:10|4607.9|4601.9|4606.9|4600.9|4607.9|4601.9|4606.9|4600.9|5
1740504920000|2025-02-25 17:35:20|4607.9|4601.9|4606.9|4600.9|4607.9|4601.9|4606.9|4600.9|4
1740504930000|2025-02-25 17:35:30|4606.4|4600.4|4606.4|4600.4|4606.9|4600.9|4606.4|4600.4|1
1740504940000|2025-02-25 17:35:40|4606.9|4600.9|4606.9|4600.9|4606.9|4600.9|4606.4|4600.4|1
1740504950000|2025-02-25 17:35:50|4606|4600|4605.5|4599.5|4606|4600|4605.5|4599.5|9
1740504960000|2025-02-25 17:36:00|4604.9|4598.9|4604.9|4598.9|4604.9|4598.9|4604|4598|10
1740504970000|2025-02-25 17:36:10|4605|4599|4604.9|4598.9|4605|4599|4604.9|4598.9|2
1740504980000|2025-02-25 17:36:20|4606.4|4600.4|4605.9|4599.9|4606.4|4600.4|4605.9|4599.9|6
1740504990000|2025-02-25 17:36:30|||||||||3
1740505000000|2025-02-25 17:36:40|4605.5|4599.5|4605.9|4599.9|4605.9|4599.9|4605.5|4599.5|3
1740505010000|2025-02-25 17:36:50|4605.5|4599.5|4604.9|4598.9|4605.5|4599.5|4604.9|4598.9|0
1740505020000|2025-02-25 17:37:00|4605|4599|4605.9|4599.9|4605.9|4599.9|4604.9|4598.9|7
1740505030000|2025-02-25 17:37:10|4606.4|4600.4|4606.9|4600.9|4607|4601|4606.4|4600.4|2
1740505040000|2025-02-25 17:37:20|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|1
1740505050000|2025-02-25 17:37:30|4605|4599|4603.9|4597.9|4605.9|4599.9|4603.9|4597.9|7
1740505060000|2025-02-25 17:37:40|4601.9|4595.9|4600|4594|4601.9|4595.9|4600|4594|69
1740505070000|2025-02-25 17:37:50|||||||||3
1740505080000|2025-02-25 17:38:00|4599|4593|4602|4596|4602|4596|4599|4593|25
1740505100000|2025-02-25 17:38:20|4601.5|4595.5|4602|4596|4602|4596|4601.5|4595.5|3
1740505120000|2025-02-25 17:38:40|4603|4597|4601|4595|4603|4597|4601|4595|17
1740505130000|2025-02-25 17:38:50|||||||||7
1740505140000|2025-02-25 17:39:00|4600|4594|4601|4595|4601|4595|4600|4594|8
1740505180000|2025-02-25 17:39:40|||||||||1
1740505190000|2025-02-25 17:39:50|||||||||1
1740505200000|2025-02-25 17:40:00|4601.5|4595.5|4601|4595|4601.5|4595.5|4601|4595|6
1740505210000|2025-02-25 17:40:10|4600|4594|4600|4594|4601|4595|4600|4594|9
1740505240000|2025-02-25 17:40:40|4599|4593|4599|4593|4599|4593|4598.5|4592.5|6
1740505250000|2025-02-25 17:40:50|4598.5|4592.5|4598|4592|4598.5|4592.5|4598|4592|4
1740505260000|2025-02-25 17:41:00|4597.5|4591.5|4597.5|4591.5|4598|4592|4597|4591|10
1740505270000|2025-02-25 17:41:10|4597|4591|4597|4591|4597|4591|4597|4591|1
1740505290000|2025-02-25 17:41:30|4596.5|4590.5|4597|4591|4597|4591|4596|4590|5
1740505300000|2025-02-25 17:41:40|||||||||3
1740505310000|2025-02-25 17:41:50|||||||||1
1740505320000|2025-02-25 17:42:00|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|4596.5|4590.5|3
1740505330000|2025-02-25 17:42:10|4596|4590|4594|4588|4597|4591|4594|4588|17
1740505340000|2025-02-25 17:42:20|4596|4590|4597|4591|4597|4591|4596|4590|33
1740505360000|2025-02-25 17:42:40|4595.5|4589.5|4594|4588|4596|4590|4594|4588|16
1740505380000|2025-02-25 17:43:00|||||||||1
1740505390000|2025-02-25 17:43:10|||||||||38
1740505400000|2025-02-25 17:43:20|4595|4589|4595|4589|4595|4589|4595|4589|12
1740505410000|2025-02-25 17:43:30|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|6
1740505420000|2025-02-25 17:43:40|4596|4590|4596.5|4590.5|4596.5|4590.5|4596|4590|11
1740505430000|2025-02-25 17:43:50|4596|4590|4596|4590|4596|4590|4596|4590|0
1740505440000|2025-02-25 17:44:00|||||||||6
1740505450000|2025-02-25 17:44:10|4595.5|4589.5|4595|4589|4596|4590|4595|4589|10
1740505470000|2025-02-25 17:44:30|||||||||1
1740505490000|2025-02-25 17:44:50|4596|4590|4596|4590|4596|4590|4596|4590|9
1740505500000|2025-02-25 17:45:00|||||||||6
1740505510000|2025-02-25 17:45:10|4595|4589|4595|4589|4595|4589|4594|4588|33
1740505520000|2025-02-25 17:45:20|4596|4590|4596|4590|4596|4590|4596|4590|10
1740505530000|2025-02-25 17:45:30|4596.5|4590.5|4597|4591|4597|4591|4596|4590|3
1740505540000|2025-02-25 17:45:40|4596.5|4590.5|4597.5|4591.5|4597.5|4591.5|4596.5|4590.5|20
1740505550000|2025-02-25 17:45:50|4597|4591|4597.5|4591.5|4597.5|4591.5|4597|4591|2
1740505560000|2025-02-25 17:46:00|||||||||43
1740505570000|2025-02-25 17:46:10|4597|4591|4597|4591|4597|4591|4597|4591|0
1740505580000|2025-02-25 17:46:20|4596|4590|4595|4589|4596|4590|4595|4589|18
1740505590000|2025-02-25 17:46:30|4596|4590|4596|4590|4596|4590|4595|4589|17
1740505600000|2025-02-25 17:46:40|4598|4592|4597.5|4591.5|4598|4592|4597.5|4591.5|5
1740505610000|2025-02-25 17:46:50|4597|4591|4597|4591|4597|4591|4597|4591|0
1740505620000|2025-02-25 17:47:00|4596.5|4590.5|4596.5|4590.5|4597|4591|4596|4590|32
1740505630000|2025-02-25 17:47:10|4597|4591|4596.5|4590.5|4597|4591|4596.5|4590.5|12
1740505640000|2025-02-25 17:47:20|4597|4591|4597|4591|4597|4591|4597|4591|1
1740505650000|2025-02-25 17:47:30|4598|4592|4598|4592|4598|4592|4598|4592|9
1740505660000|2025-02-25 17:47:40|4598.5|4592.5|4598.5|4592.5|4598.9|4592.9|4598|4592|4
1740505670000|2025-02-25 17:47:50|4598|4592|4598|4592|4599|4593|4598|4592|5
1740505680000|2025-02-25 17:48:00|4598.9|4592.9|4598.5|4592.5|4600|4594|4598|4592|21
1740505690000|2025-02-25 17:48:10|4598|4592|4599|4593|4599.5|4593.5|4598|4592|8
1740505700000|2025-02-25 17:48:20|4598.5|4592.5|4600.5|4594.5|4600.5|4594.5|4598.5|4592.5|9
1740505710000|2025-02-25 17:48:30|4601|4595|4600.5|4594.5|4601|4595|4600.5|4594.5|45
1740505720000|2025-02-25 17:48:40|4600|4594|4600.5|4594.5|4600.5|4594.5|4600|4594|1
1740505730000|2025-02-25 17:48:50|4600.9|4594.9|4599|4593|4600.9|4594.9|4599|4593|6
1740505740000|2025-02-25 17:49:00|4598.5|4592.5|4600.9|4594.9|4601|4595|4598.5|4592.5|30
1740505750000|2025-02-25 17:49:10|4601|4595|4601|4595|4601|4595|4601|4595|1
1740505760000|2025-02-25 17:49:20|||||||||1
1740505770000|2025-02-25 17:49:30|4600.9|4594.9|4601|4595|4601|4595|4600.9|4594.9|2
1740505780000|2025-02-25 17:49:40|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|4600.9|4594.9|1
1740505790000|2025-02-25 17:49:50|4600|4594|4599|4593|4600|4594|4599|4593|13
1740505800000|2025-02-25 17:50:00|4598|4592|4598|4592|4598.5|4592.5|4598|4592|25
1740505810000|2025-02-25 17:50:10|4598.5|4592.5|4601|4595|4601|4595|4598.5|4592.5|15
1740505820000|2025-02-25 17:50:20|4600|4594|4600|4594|4600|4594|4600|4594|3
1740505830000|2025-02-25 17:50:30|4599|4593|4599|4593|4599|4593|4599|4593|7
1740505840000|2025-02-25 17:50:40|||||||||1
1740505850000|2025-02-25 17:50:50|||||||||2
1740505860000|2025-02-25 17:51:00|4598|4592|4599|4593|4599|4593|4598|4592|7
1740505870000|2025-02-25 17:51:10|4598.5|4592.5|4598|4592|4598.5|4592.5|4598|4592|17
1740505890000|2025-02-25 17:51:30|4599|4593|4599|4593|4599|4593|4599|4593|4
1740505900000|2025-02-25 17:51:40|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|4598.5|4592.5|3
1740505920000|2025-02-25 17:52:00|4598|4592|4597|4591|4598|4592|4597|4591|1
1740505950000|2025-02-25 17:52:30|4598|4592|4598|4592|4598|4592|4598|4592|6
1740505970000|2025-02-25 17:52:50|4597|4591|4597|4591|4597|4591|4597|4591|2
1740505980000|2025-02-25 17:53:00|||||||||4
1740505990000|2025-02-25 17:53:10|4597.5|4591.5|4599|4593|4599|4593|4597.5|4591.5|8
1740506000000|2025-02-25 17:53:20|4598.5|4592.5|4599|4593|4599|4593|4598.5|4592.5|1
1740506010000|2025-02-25 17:53:30|||||||||1
1740506040000|2025-02-25 17:54:00|4598|4592|4599|4593|4599|4593|4598|4592|8
1740506050000|2025-02-25 17:54:10|4599.5|4593.5|4599|4593|4599.5|4593.5|4599|4593|5
1740506060000|2025-02-25 17:54:20|4598|4592|4598|4592|4598.5|4592.5|4598|4592|7
1740506070000|2025-02-25 17:54:30|4599|4593|4599|4593|4599|4593|4599|4593|6
1740506080000|2025-02-25 17:54:40|4603|4597|4601|4595|4603|4597|4601|4595|15
1740506090000|2025-02-25 17:54:50|||||||||8
1740506110000|2025-02-25 17:55:10|4603|4597|4603|4597|4603|4597|4603|4597|16
1740506120000|2025-02-25 17:55:20|4602.5|4596.5|4602|4596|4602.9|4596.9|4602|4596|9
1740506130000|2025-02-25 17:55:30|4602.5|4596.5|4603.5|4597.5|4603.5|4597.5|4602.5|4596.5|2
1740506140000|2025-02-25 17:55:40|4603.4|4597.4|4603|4597|4603.4|4597.4|4603|4597|2
1740506150000|2025-02-25 17:55:50|4602.5|4596.5|4602.4|4596.4|4603|4597|4602.4|4596.4|3
1740506160000|2025-02-25 17:56:00|4602.9|4596.9|4602.4|4596.4|4603|4597|4602.4|4596.4|4
1740506170000|2025-02-25 17:56:10|4602.5|4596.5|4603|4597|4603|4597|4602.4|4596.4|1
1740506180000|2025-02-25 17:56:20|4602|4596|4602.4|4596.4|4602.5|4596.5|4602|4596|3
1740506190000|2025-02-25 17:56:30|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602|4596|1
1740506200000|2025-02-25 17:56:40|||||||||1
1740506210000|2025-02-25 17:56:50|4603|4597|4602.5|4596.5|4603|4597|4602|4596|4
1740506230000|2025-02-25 17:57:10|4602|4596|4602.5|4596.5|4602.5|4596.5|4602|4596|8
1740506240000|2025-02-25 17:57:20|4603|4597|4602.5|4596.5|4603|4597|4602.5|4596.5|4
1740506250000|2025-02-25 17:57:30|4603|4597|4603|4597|4603|4597|4603|4597|2
1740506260000|2025-02-25 17:57:40|4603.5|4597.5|4605|4599|4606.4|4600.4|4603.5|4597.5|36
1740506270000|2025-02-25 17:57:50|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|4605.4|4599.4|1
1740506280000|2025-02-25 17:58:00|4605.9|4599.9|4606|4600|4606|4600|4605|4599|6
1740506300000|2025-02-25 17:58:20|||||||||1
1740506310000|2025-02-25 17:58:30|4607|4601|4607|4601|4607|4601|4607|4601|4
1740506320000|2025-02-25 17:58:40|4606.9|4600.9|4606.9|4600.9|4607|4601|4606.5|4600.5|26
1740506330000|2025-02-25 17:58:50|4607.9|4601.9|4608|4602|4608|4602|4607.9|4601.9|30
1740506340000|2025-02-25 17:59:00|||||||||1
1740506350000|2025-02-25 17:59:10|4607.9|4601.9|4608|4602|4608|4602|4607.9|4601.9|2
1740506360000|2025-02-25 17:59:20|4609|4603|4609.4|4603.4|4609.9|4603.9|4608.4|4602.4|15
1740506370000|2025-02-25 17:59:30|4609.5|4603.5|4608|4602|4610|4604|4607.9|4601.9|18
1740506380000|2025-02-25 17:59:40|4607.4|4601.4|4607|4601|4607.4|4601.4|4607|4601|1
1740506390000|2025-02-25 17:59:50|4606.9|4600.9|4606.9|4600.9|4607|4601|4606.9|4600.9|1
1740506400000|2025-02-25 18:00:00|4607|4601|4607.9|4601.9|4608|4602|4607|4601|6
1740506410000|2025-02-25 18:00:10|4608.9|4602.9|4609|4603|4609|4603|4608.9|4602.9|49
1740506420000|2025-02-25 18:00:20|||||||||1
1740506430000|2025-02-25 18:00:30|4606.5|4600.5|4605.5|4599.5|4606.5|4600.5|4605.5|4599.5|26
1740506440000|2025-02-25 18:00:40|4606|4600|4605.5|4599.5|4606|4600|4605.5|4599.5|0
1740506450000|2025-02-25 18:00:50|4605|4599|4605|4599|4605|4599|4605|4599|2
1740506460000|2025-02-25 18:01:00|4604.5|4598.5|4603.5|4597.5|4604.5|4598.5|4603.5|4597.5|6
1740506470000|2025-02-25 18:01:10|4604|4598|4604|4598|4604|4598|4604|4598|11
1740506480000|2025-02-25 18:01:20|4603.5|4597.5|4603|4597|4604|4598|4603|4597|3
1740506500000|2025-02-25 18:01:40|4602|4596|4602.5|4596.5|4602.5|4596.5|4602|4596|8
1740506510000|2025-02-25 18:01:50|4602|4596|4602|4596|4602|4596|4602|4596|0
1740506520000|2025-02-25 18:02:00|4603|4597|4603|4597|4603|4597|4603|4597|11
1740506530000|2025-02-25 18:02:10|4602.9|4596.9|4603|4597|4603|4597|4602.9|4596.9|10
1740506540000|2025-02-25 18:02:20|||||||||11
1740506560000|2025-02-25 18:02:40|||||||||28
1740506570000|2025-02-25 18:02:50|4604|4598|4604|4598|4604.5|4598.5|4604|4598|11
1740506590000|2025-02-25 18:03:10|4605|4599|4604.5|4598.5|4605|4599|4604.5|4598.5|6
1740506600000|2025-02-25 18:03:20|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|4
1740506610000|2025-02-25 18:03:30|4604.9|4598.9|4605|4599|4605|4599|4604.9|4598.9|2
1740506620000|2025-02-25 18:03:40|4605.5|4599.5|4605.5|4599.5|4606|4600|4605.5|4599.5|1
1740506640000|2025-02-25 18:04:00|4605.4|4599.4|4605.5|4599.5|4605.5|4599.5|4604.5|4598.5|1
1740506650000|2025-02-25 18:04:10|4606|4600|4606|4600|4606|4600|4606|4600|0
1740506660000|2025-02-25 18:04:20|4605.5|4599.5|4605|4599|4605.5|4599.5|4605|4599|2
1740506670000|2025-02-25 18:04:30|4606|4600|4606|4600|4606|4600|4606|4600|17
1740506680000|2025-02-25 18:04:40|4605.5|4599.5|4606|4600|4606|4600|4605.5|4599.5|8
1740506690000|2025-02-25 18:04:50|4606.5|4600.5|4606|4600|4606.5|4600.5|4606|4600|5
1740506700000|2025-02-25 18:05:00|4605.5|4599.5|4605|4599|4605.5|4599.5|4605|4599|1
1740506710000|2025-02-25 18:05:10|4605.5|4599.5|4604.5|4598.5|4605.5|4599.5|4604.5|4598.5|42
1740506720000|2025-02-25 18:05:20|4604|4598|4604|4598|4604|4598|4604|4598|0
1740506740000|2025-02-25 18:05:40|4603|4597|4603.5|4597.5|4603.5|4597.5|4603|4597|5
1740506750000|2025-02-25 18:05:50|4604|4598|4603.5|4597.5|4604|4598|4603.5|4597.5|3
1740506760000|2025-02-25 18:06:00|4603|4597|4603|4597|4603|4597|4603|4597|0
1740506770000|2025-02-25 18:06:10|4603.5|4597.5|4604.5|4598.5|4604.5|4598.5|4603.5|4597.5|3
1740506780000|2025-02-25 18:06:20|4604|4598|4603.5|4597.5|4604.5|4598.5|4603.5|4597.5|3
1740506800000|2025-02-25 18:06:40|4603|4597|4603|4597|4603|4597|4603|4597|4
1740506810000|2025-02-25 18:06:50|||||||||3
1740506820000|2025-02-25 18:07:00|||||||||1
1740506830000|2025-02-25 18:07:10|4603.5|4597.5|4604.5|4598.5|4604.5|4598.5|4603.5|4597.5|7
1740506840000|2025-02-25 18:07:20|4605|4599|4605|4599|4605|4599|4603.5|4597.5|10
1740506850000|2025-02-25 18:07:30|4604|4598|4604|4598|4604|4598|4604|4598|3
1740506860000|2025-02-25 18:07:40|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|2
1740506870000|2025-02-25 18:07:50|4604|4598|4603|4597|4604|4598|4603|4597|3
1740506880000|2025-02-25 18:08:00|4602|4596|4602|4596|4602|4596|4602|4596|10
1740506910000|2025-02-25 18:08:30|||||||||5
1740506920000|2025-02-25 18:08:40|4601|4595|4601|4595|4601|4595|4600.5|4594.5|5
1740506940000|2025-02-25 18:09:00|4600.5|4594.5|4601|4595|4601|4595|4600.5|4594.5|1
1740506950000|2025-02-25 18:09:10|4600|4594|4600|4594|4600|4594|4600|4594|3
1740506960000|2025-02-25 18:09:20|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|1
1740506970000|2025-02-25 18:09:30|4599|4593|4599|4593|4599|4593|4599|4593|1
1740506980000|2025-02-25 18:09:40|||||||||1
1740506990000|2025-02-25 18:09:50|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|4599.5|4593.5|3
1740507000000|2025-02-25 18:10:00|4600|4594|4599|4593|4600|4594|4599|4593|4
1740507010000|2025-02-25 18:10:10|4599.5|4593.5|4601|4595|4601|4595|4599.5|4593.5|92
1740507020000|2025-02-25 18:10:20|4602|4596|4601|4595|4602|4596|4601|4595|14
1740507040000|2025-02-25 18:10:40|4600|4594|4600|4594|4600|4594|4599.5|4593.5|16
1740507050000|2025-02-25 18:10:50|4601|4595|4601|4595|4601|4595|4601|4595|7
1740507060000|2025-02-25 18:11:00|4600|4594|4600|4594|4600|4594|4600|4594|3
1740507070000|2025-02-25 18:11:10|4599|4593|4599|4593|4599|4593|4599|4593|3
1740507080000|2025-02-25 18:11:20|4598.5|4592.5|4599|4593|4599|4593|4598|4592|11
1740507100000|2025-02-25 18:11:40|4599.5|4593.5|4600|4594|4600|4594|4599.5|4593.5|6
1740507120000|2025-02-25 18:12:00|4601|4595|4601|4595|4601|4595|4601|4595|3
1740507130000|2025-02-25 18:12:10|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601|4595|5
1740507150000|2025-02-25 18:12:30|4601|4595|4602|4596|4602|4596|4601|4595|5
1740507170000|2025-02-25 18:12:50|4603|4597|4603|4597|4603|4597|4603|4597|4
1740507180000|2025-02-25 18:13:00|4602.5|4596.5|4602|4596|4602.5|4596.5|4602|4596|1
1740507200000|2025-02-25 18:13:20|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|4602.5|4596.5|3
1740507210000|2025-02-25 18:13:30|4603|4597|4603|4597|4603|4597|4603|4597|1
1740507250000|2025-02-25 18:14:10|4605|4599|4605.5|4599.5|4605.5|4599.5|4605|4599|14
1740507260000|2025-02-25 18:14:20|4606|4600|4605|4599|4606|4600|4605|4599|2
1740507270000|2025-02-25 18:14:30|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|4604.5|4598.5|2
1740507280000|2025-02-25 18:14:40|4604|4598|4605|4599|4605|4599|4604|4598|22
1740507290000|2025-02-25 18:14:50|||||||||2
1740507300000|2025-02-25 18:15:00|||||||||4
1740507310000|2025-02-25 18:15:10|||||||||2
1740507320000|2025-02-25 18:15:20|4605.5|4599.5|4604|4598|4605.5|4599.5|4604|4598|14
1740507330000|2025-02-25 18:15:30|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|2
1740507340000|2025-02-25 18:15:40|4603.5|4597.5|4603|4597|4603.5|4597.5|4602|4596|13
1740507360000|2025-02-25 18:16:00|4603.5|4597.5|4603|4597|4603.5|4597.5|4603|4597|6
1740507370000|2025-02-25 18:16:10|4604|4598|4603|4597|4604|4598|4603|4597|10
1740507380000|2025-02-25 18:16:20|||||||||2
1740507400000|2025-02-25 18:16:40|4602.5|4596.5|4603|4597|4603|4597|4602|4596|5
1740507420000|2025-02-25 18:17:00|4604|4598|4603|4597|4604|4598|4603|4597|7
1740507430000|2025-02-25 18:17:10|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|37
1740507440000|2025-02-25 18:17:20|4603|4597|4603.5|4597.5|4603.5|4597.5|4603|4597|21
1740507450000|2025-02-25 18:17:30|4605|4599|4605|4599|4606|4600|4605|4599|17
1740507460000|2025-02-25 18:17:40|4604.5|4598.5|4604|4598|4604.5|4598.5|4604|4598|18
1740507480000|2025-02-25 18:18:00|||||||||1
1740507510000|2025-02-25 18:18:30|4603|4597|4604|4598|4604.5|4598.5|4603|4597|20
1740507540000|2025-02-25 18:19:00|4605|4599|4605|4599|4605|4599|4605|4599|5
1740507550000|2025-02-25 18:19:10|||||||||4
1740507560000|2025-02-25 18:19:20|4605.5|4599.5|4605|4599|4605.5|4599.5|4605|4599|4
1740507570000|2025-02-25 18:19:30|4605.5|4599.5|4606|4600|4606|4600|4605.5|4599.5|1
1740507580000|2025-02-25 18:19:40|4605|4599|4605|4599|4605|4599|4605|4599|2
1740507600000|2025-02-25 18:20:00|4604.5|4598.5|4605|4599|4605|4599|4604.5|4598.5|16
1740507620000|2025-02-25 18:20:20|||||||||2
1740507630000|2025-02-25 18:20:30|4607|4601|4607|4601|4607|4601|4607|4601|28
1740507640000|2025-02-25 18:20:40|||||||||1
1740507650000|2025-02-25 18:20:50|||||||||6
1740507660000|2025-02-25 18:21:00|4606|4600|4606|4600|4606.5|4600.5|4606|4600|8
1740507670000|2025-02-25 18:21:10|4605.5|4599.5|4605|4599|4605.5|4599.5|4605|4599|3
1740507690000|2025-02-25 18:21:30|4606|4600|4606|4600|4606|4600|4606|4600|2
1740507700000|2025-02-25 18:21:40|4605|4599|4606|4600|4606.5|4600.5|4605|4599|15
1740507710000|2025-02-25 18:21:50|||||||||1
1740507730000|2025-02-25 18:22:10|4605|4599|4605|4599|4605|4599|4605|4599|4
1740507740000|2025-02-25 18:22:20|4606|4600|4606|4600|4606|4600|4606|4600|2
1740507750000|2025-02-25 18:22:30|4605|4599|4606|4600|4606|4600|4605|4599|11
1740507760000|2025-02-25 18:22:40|||||||||1
1740507770000|2025-02-25 18:22:50|4607|4601|4607|4601|4607|4601|4607|4601|71
1740507780000|2025-02-25 18:23:00|4608.5|4602.5|4607.5|4601.5|4609|4603|4607.5|4601.5|13
1740507790000|2025-02-25 18:23:10|4609|4603|4609|4603|4609|4603|4609|4603|10
1740507800000|2025-02-25 18:23:20|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|13
1740507810000|2025-02-25 18:23:30|4609.5|4603.5|4610|4604|4610|4604|4609.5|4603.5|2
1740507820000|2025-02-25 18:23:40|4609.5|4603.5|4609.5|4603.5|4610|4604|4609|4603|7
1740507830000|2025-02-25 18:23:50|4610|4604|4610|4604|4610|4604|4609.5|4603.5|22
1740507840000|2025-02-25 18:24:00|4611|4605|4611|4605|4611.5|4605.5|4611|4605|25
1740507850000|2025-02-25 18:24:10|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611|4605|23
1740507860000|2025-02-25 18:24:20|4611|4605|4611.5|4605.5|4611.5|4605.5|4611|4605|8
1740507870000|2025-02-25 18:24:30|4611|4605|4611|4605|4612|4606|4611|4605|26
1740507880000|2025-02-25 18:24:40|||||||||5
1740507890000|2025-02-25 18:24:50|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|10
1740507900000|2025-02-25 18:25:00|4612|4606|4612|4606|4612|4606|4612|4606|2
1740507910000|2025-02-25 18:25:10|||||||||29
1740507920000|2025-02-25 18:25:20|4613|4607|4613|4607|4613|4607|4613|4607|9
1740507930000|2025-02-25 18:25:30|4612|4606|4612|4606|4612|4606|4612|4606|7
1740507940000|2025-02-25 18:25:40|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|4611.5|4605.5|10
1740507950000|2025-02-25 18:25:50|4612|4606|4611|4605|4612|4606|4611|4605|4
1740507970000|2025-02-25 18:26:10|4612|4606|4612|4606|4612|4606|4612|4606|17
1740507980000|2025-02-25 18:26:20|4612.5|4606.5|4612|4606|4612.5|4606.5|4612|4606|9
1740507990000|2025-02-25 18:26:30|||||||||1
1740508010000|2025-02-25 18:26:50|||||||||1
1740508020000|2025-02-25 18:27:00|||||||||4
1740508030000|2025-02-25 18:27:10|4611|4605|4610|4604|4611|4605|4610|4604|37
1740508040000|2025-02-25 18:27:20|4608|4602|4608|4602|4608|4602|4608|4602|52
1740508050000|2025-02-25 18:27:30|4607|4601|4607|4601|4608|4602|4606.5|4600.5|7
1740508060000|2025-02-25 18:27:40|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|1
1740508070000|2025-02-25 18:27:50|||||||||1
1740508090000|2025-02-25 18:28:10|||||||||1
1740508100000|2025-02-25 18:28:20|4606|4600|4606|4600|4606|4600|4606|4600|3
1740508110000|2025-02-25 18:28:30|||||||||2
1740508120000|2025-02-25 18:28:40|4605.5|4599.5|4605|4599|4605.5|4599.5|4605|4599|1
1740508130000|2025-02-25 18:28:50|4606|4600|4605|4599|4606|4600|4605|4599|5
1740508140000|2025-02-25 18:29:00|4604.5|4598.5|4605|4599|4605|4599|4604.5|4598.5|27
1740508150000|2025-02-25 18:29:10|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|3
1740508160000|2025-02-25 18:29:20|4606|4600|4604|4598|4606|4600|4604|4598|16
1740508170000|2025-02-25 18:29:30|||||||||1
1740508180000|2025-02-25 18:29:40|4603|4597|4603|4597|4603|4597|4603|4597|34
1740508190000|2025-02-25 18:29:50|4602|4596|4602|4596|4602|4596|4601.5|4595.5|10
1740508220000|2025-02-25 18:30:20|4602.5|4596.5|4602|4596|4602.5|4596.5|4602|4596|5
1740508230000|2025-02-25 18:30:30|||||||||1
1740508250000|2025-02-25 18:30:50|||||||||3
1740508260000|2025-02-25 18:31:00|4603|4597|4603|4597|4603|4597|4603|4597|28
1740508270000|2025-02-25 18:31:10|||||||||11
1740508280000|2025-02-25 18:31:20|4602|4596|4602|4596|4602|4596|4602|4596|1
1740508320000|2025-02-25 18:32:00|||||||||1
1740508330000|2025-02-25 18:32:10|||||||||10
1740508340000|2025-02-25 18:32:20|||||||||2
1740508350000|2025-02-25 18:32:30|4601|4595|4602|4596|4602|4596|4601|4595|16
1740508360000|2025-02-25 18:32:40|4603|4597|4603|4597|4603|4597|4603|4597|60
1740508380000|2025-02-25 18:33:00|4602.5|4596.5|4601|4595|4602.5|4596.5|4601|4595|7
1740508400000|2025-02-25 18:33:20|||||||||1
1740508410000|2025-02-25 18:33:30|4601.5|4595.5|4601|4595|4601.5|4595.5|4601|4595|15
1740508420000|2025-02-25 18:33:40|||||||||1
1740508440000|2025-02-25 18:34:00|||||||||2
1740508460000|2025-02-25 18:34:20|||||||||2
1740508470000|2025-02-25 18:34:30|||||||||4
1740508480000|2025-02-25 18:34:40|4600.5|4594.5|4600|4594|4600.5|4594.5|4600|4594|14
1740508490000|2025-02-25 18:34:50|4600.5|4594.5|4600|4594|4600.5|4594.5|4600|4594|1
1740508500000|2025-02-25 18:35:00|4600.5|4594.5|4601|4595|4601|4595|4600.5|4594.5|3
1740508510000|2025-02-25 18:35:10|||||||||1
1740508520000|2025-02-25 18:35:20|4600|4594|4600|4594|4600|4594|4600|4594|10
1740508530000|2025-02-25 18:35:30|||||||||10
1740508540000|2025-02-25 18:35:40|4600.5|4594.5|4601|4595|4601|4595|4600|4594|2
1740508560000|2025-02-25 18:36:00|4602|4596|4602|4596|4603|4597|4602|4596|11
1740508570000|2025-02-25 18:36:10|4601.5|4595.5|4602|4596|4603|4597|4601|4595|9
1740508580000|2025-02-25 18:36:20|4602.5|4596.5|4603|4597|4603|4597|4602.5|4596.5|2
1740508590000|2025-02-25 18:36:30|||||||||5
1740508600000|2025-02-25 18:36:40|4601|4595|4601.5|4595.5|4602|4596|4601|4595|14
1740508610000|2025-02-25 18:36:50|4601|4595|4601.5|4595.5|4601.5|4595.5|4601|4595|30
1740508620000|2025-02-25 18:37:00|4602|4596|4601|4595|4602|4596|4601|4595|6
1740508630000|2025-02-25 18:37:10|4602|4596|4602|4596|4602|4596|4602|4596|5
1740508640000|2025-02-25 18:37:20|4603|4597|4602|4596|4603|4597|4602|4596|36
1740508650000|2025-02-25 18:37:30|4603|4597|4603|4597|4603|4597|4603|4597|12
1740508660000|2025-02-25 18:37:40|4602|4596|4601.5|4595.5|4602|4596|4601.5|4595.5|11
1740508670000|2025-02-25 18:37:50|4602|4596|4602|4596|4602|4596|4602|4596|0
1740508680000|2025-02-25 18:38:00|4601.5|4595.5|4602|4596|4602|4596|4601.5|4595.5|0
1740508690000|2025-02-25 18:38:10|4602.5|4596.5|4603|4597|4603|4597|4602|4596|10
1740508720000|2025-02-25 18:38:40|4602|4596|4602|4596|4602|4596|4602|4596|226
1740508730000|2025-02-25 18:38:50|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|4601.5|4595.5|1
1740508740000|2025-02-25 18:39:00|4601|4595|4601.5|4595.5|4601.5|4595.5|4601|4595|1
1740508750000|2025-02-25 18:39:10|4602|4596|4602.5|4596.5|4602.5|4596.5|4601.5|4595.5|6
1740508770000|2025-02-25 18:39:30|4603|4597|4602.5|4596.5|4603|4597|4602.5|4596.5|2
1740508780000|2025-02-25 18:39:40|4603|4597|4603|4597|4603|4597|4603|4597|1
1740508790000|2025-02-25 18:39:50|||||||||10
1740508800000|2025-02-25 18:40:00|||||||||1
1740508810000|2025-02-25 18:40:10|4602|4596|4602.5|4596.5|4602.5|4596.5|4602|4596|111
1740508820000|2025-02-25 18:40:20|4602|4596|4602.5|4596.5|4603|4597|4602|4596|48
1740508830000|2025-02-25 18:40:30|4603|4597|4604|4598|4604|4598|4603|4597|38
1740508840000|2025-02-25 18:40:40|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|6
1740508850000|2025-02-25 18:40:50|4605|4599|4606|4600|4606|4600|4605|4599|6
1740508860000|2025-02-25 18:41:00|4605|4599|4606|4600|4606|4600|4605|4599|4
1740508890000|2025-02-25 18:41:30|||||||||10
1740508900000|2025-02-25 18:41:40|4604.5|4598.5|4605|4599|4605|4599|4604.5|4598.5|18
1740508910000|2025-02-25 18:41:50|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|2
1740508920000|2025-02-25 18:42:00|4605|4599|4606|4600|4606|4600|4605|4599|2
1740508930000|2025-02-25 18:42:10|4605.5|4599.5|4606|4600|4606|4600|4605.5|4599.5|2
1740508940000|2025-02-25 18:42:20|4605.5|4599.5|4606|4600|4606|4600|4605.5|4599.5|10
1740508950000|2025-02-25 18:42:30|||||||||10
1740508960000|2025-02-25 18:42:40|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|4605.5|4599.5|6
1740508970000|2025-02-25 18:42:50|4606|4600|4605|4599|4606|4600|4605|4599|6
1740508980000|2025-02-25 18:43:00|4604.5|4598.5|4604|4598|4604.5|4598.5|4604|4598|8
1740508990000|2025-02-25 18:43:10|4605|4599|4605|4599|4605|4599|4604.5|4598.5|3
1740509010000|2025-02-25 18:43:30|4604|4598|4604.5|4598.5|4604.5|4598.5|4604|4598|11
1740509020000|2025-02-25 18:43:40|4604|4598|4604.5|4598.5|4605|4599|4604|4598|19
1740509030000|2025-02-25 18:43:50|4604|4598|4604|4598|4604|4598|4604|4598|6
1740509040000|2025-02-25 18:44:00|4605|4599|4605|4599|4605|4599|4605|4599|14
1740509060000|2025-02-25 18:44:20|4606|4600|4606|4600|4606|4600|4606|4600|8
1740509070000|2025-02-25 18:44:30|4605|4599|4606|4600|4606|4600|4605|4599|5
1740509090000|2025-02-25 18:44:50|4605.5|4599.5|4605.5|4599.5|4606|4600|4605|4599|6
1740509100000|2025-02-25 18:45:00|4605|4599|4605.5|4599.5|4605.5|4599.5|4605|4599|6
1740509110000|2025-02-25 18:45:10|4605|4599|4605|4599|4605|4599|4605|4599|5
1740509120000|2025-02-25 18:45:20|4607.5|4601.5|4607|4601|4607.5|4601.5|4607|4601|5
1740509130000|2025-02-25 18:45:30|||||||||14
1740509150000|2025-02-25 18:45:50|4608|4602|4609.5|4603.5|4609.5|4603.5|4608|4602|38
1740509160000|2025-02-25 18:46:00|4610|4604|4610|4604|4610|4604|4609|4603|6
1740509170000|2025-02-25 18:46:10|4608|4602|4608|4602|4608|4602|4608|4602|12
1740509180000|2025-02-25 18:46:20|||||||||50
1740509190000|2025-02-25 18:46:30|4609|4603|4609|4603|4609|4603|4609|4603|7
1740509200000|2025-02-25 18:46:40|4609.5|4603.5|4609|4603|4609.5|4603.5|4609|4603|11
1740509210000|2025-02-25 18:46:50|4610|4604|4610|4604|4610|4604|4610|4604|2
1740509220000|2025-02-25 18:47:00|4611|4605|4611|4605|4611|4605|4611|4605|33
1740509230000|2025-02-25 18:47:10|4611.5|4605.5|4611.5|4605.5|4612|4606|4611.5|4605.5|14
1740509240000|2025-02-25 18:47:20|4611|4605|4611|4605|4611|4605|4611|4605|0
1740509250000|2025-02-25 18:47:30|4610|4604|4610.5|4604.5|4610.5|4604.5|4610|4604|5
1740509260000|2025-02-25 18:47:40|4610|4604|4611|4605|4611|4605|4610|4604|14
1740509270000|2025-02-25 18:47:50|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|7
1740509280000|2025-02-25 18:48:00|||||||||1
1740509320000|2025-02-25 18:48:40|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|17
1740509340000|2025-02-25 18:49:00|4611|4605|4610|4604|4611|4605|4610|4604|4
1740509350000|2025-02-25 18:49:10|4611|4605|4609|4603|4611|4605|4608|4602|38
1740509360000|2025-02-25 18:49:20|4608.5|4602.5|4608|4602|4608.5|4602.5|4608|4602|4
1740509370000|2025-02-25 18:49:30|||||||||10
1740509390000|2025-02-25 18:49:50|||||||||12
1740509420000|2025-02-25 18:50:20|4607|4601|4608|4602|4608|4602|4607|4601|4
1740509430000|2025-02-25 18:50:30|4609|4603|4609|4603|4609|4603|4609|4603|14
1740509440000|2025-02-25 18:50:40|4610|4604|4611|4605|4611|4605|4610|4604|44
1740509450000|2025-02-25 18:50:50|4612|4606|4610|4604|4612|4606|4610|4604|21
1740509460000|2025-02-25 18:51:00|||||||||38
1740509480000|2025-02-25 18:51:20|4610.5|4604.5|4610|4604|4610.5|4604.5|4610|4604|1
1740509500000|2025-02-25 18:51:40|4609|4603|4608|4602|4610|4604|4608|4602|14
1740509510000|2025-02-25 18:51:50|4608.5|4602.5|4608.5|4602.5|4609.5|4603.5|4608|4602|78
1740509520000|2025-02-25 18:52:00|4609|4603|4609|4603|4609|4603|4609|4603|0
1740509540000|2025-02-25 18:52:20|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|4608.5|4602.5|1
1740509550000|2025-02-25 18:52:30|4608|4602|4610|4604|4610|4604|4608|4602|27
1740509560000|2025-02-25 18:52:40|||||||||6
1740509570000|2025-02-25 18:52:50|4611|4605|4611|4605|4611|4605|4611|4605|3
1740509580000|2025-02-25 18:53:00|||||||||2
1740509590000|2025-02-25 18:53:10|||||||||1
1740509600000|2025-02-25 18:53:20|4610|4604|4610|4604|4612|4606|4610|4604|20
1740509620000|2025-02-25 18:53:40|4610.5|4604.5|4611|4605|4611|4605|4610.5|4604.5|10
1740509650000|2025-02-25 18:54:10|4611.5|4605.5|4612|4606|4612|4606|4611.5|4605.5|5
1740509660000|2025-02-25 18:54:20|4611|4605|4611|4605|4611|4605|4611|4605|6
1740509670000|2025-02-25 18:54:30|4610|4604|4610|4604|4610|4604|4609|4603|9
1740509680000|2025-02-25 18:54:40|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610|4604|258
1740509690000|2025-02-25 18:54:50|4610|4604|4610|4604|4610|4604|4610|4604|2
1740509700000|2025-02-25 18:55:00|||||||||8
1740509710000|2025-02-25 18:55:10|4609|4603|4609.5|4603.5|4610|4604|4609|4603|22
1740509720000|2025-02-25 18:55:20|4609|4603|4608|4602|4609|4603|4608|4602|51
1740509730000|2025-02-25 18:55:30|4607|4601|4608|4602|4609|4603|4607|4601|15
1740509740000|2025-02-25 18:55:40|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|4607.5|4601.5|6
1740509750000|2025-02-25 18:55:50|4608|4602|4607.5|4601.5|4608|4602|4607|4601|13
1740509760000|2025-02-25 18:56:00|4608|4602|4606|4600|4608|4602|4606|4600|21
1740509770000|2025-02-25 18:56:10|4605|4599|4605|4599|4605|4599|4605|4599|46
1740509780000|2025-02-25 18:56:20|||||||||11
1740509790000|2025-02-25 18:56:30|||||||||2
1740509800000|2025-02-25 18:56:40|4606|4600|4606.5|4600.5|4606.5|4600.5|4606|4600|24
1740509810000|2025-02-25 18:56:50|4606|4600|4606|4600|4606|4600|4606|4600|2
1740509820000|2025-02-25 18:57:00|||||||||1
1740509830000|2025-02-25 18:57:10|4606.5|4600.5|4607|4601|4607|4601|4606.5|4600.5|7
1740509840000|2025-02-25 18:57:20|||||||||1
1740509860000|2025-02-25 18:57:40|4608.5|4602.5|4608.5|4602.5|4609|4603|4608|4602|40
1740509870000|2025-02-25 18:57:50|4608|4602|4609.5|4603.5|4609.5|4603.5|4607.5|4601.5|17
1740509880000|2025-02-25 18:58:00|4610|4604|4609.5|4603.5|4610.5|4604.5|4609.5|4603.5|62
1740509890000|2025-02-25 18:58:10|4610|4604|4611.5|4605.5|4611.5|4605.5|4609.5|4603.5|17
1740509900000|2025-02-25 18:58:20|4612|4606|4611|4605|4612|4606|4611|4605|5
1740509910000|2025-02-25 18:58:30|4611.5|4605.5|4613.5|4607.5|4614|4608|4611|4605|35
1740509920000|2025-02-25 18:58:40|4614|4608|4615|4609|4615|4609|4614|4608|18
1740509930000|2025-02-25 18:58:50|4614|4608|4613|4607|4614|4608|4613|4607|22
1740509940000|2025-02-25 18:59:00|4613.5|4607.5|4614|4608|4614|4608|4613.5|4607.5|9
1740509950000|2025-02-25 18:59:10|4613|4607|4612.5|4606.5|4613|4607|4612.5|4606.5|114
1740509960000|2025-02-25 18:59:20|4612|4606|4612|4606|4612|4606|4612|4606|0
1740509970000|2025-02-25 18:59:30|4610.5|4604.5|4610.5|4604.5|4611|4605|4610.5|4604.5|22
1740509980000|2025-02-25 18:59:40|4611|4605|4610|4604|4611|4605|4609.5|4603.5|4
1740509990000|2025-02-25 18:59:50|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|4610.5|4604.5|13
1740510000000|2025-02-25 19:00:00|4612.5|4606.5|4612.5|4606.5|4613|4607|4612.5|4606.5|18
1740510010000|2025-02-25 19:00:10|4612|4606|4612|4606|4612|4606|4612|4606|1
1740510020000|2025-02-25 19:00:20|4610.5|4604.5|4612|4606|4612|4606|4610|4604|57
1740510030000|2025-02-25 19:00:30|4613|4607|4612|4606|4613|4607|4612|4606|24
1740510040000|2025-02-25 19:00:40|4613|4607|4613|4607|4613|4607|4613|4607|43
1740510050000|2025-02-25 19:00:50|4612.5|4606.5|4612|4606|4612.5|4606.5|4611.5|4605.5|39
1740510060000|2025-02-25 19:01:00|4612.5|4606.5|4609|4603|4612.5|4606.5|4609|4603|53
1740510070000|2025-02-25 19:01:10|4607.5|4601.5|4606|4600|4608|4602|4605.5|4599.5|40
1740510080000|2025-02-25 19:01:20|4606.5|4600.5|4605|4599|4606.5|4600.5|4605|4599|13
1740510090000|2025-02-25 19:01:30|4606|4600|4606|4600|4606|4600|4604.5|4598.5|43
1740510100000|2025-02-25 19:01:40|4607|4601|4607|4601|4607|4601|4607|4601|20
1740510110000|2025-02-25 19:01:50|4606.5|4600.5|4606.5|4600.5|4607|4601|4606.5|4600.5|53
1740510120000|2025-02-25 19:02:00|4606|4600|4607|4601|4608|4602|4606|4600|76
1740510130000|2025-02-25 19:02:10|4606|4600|4606|4600|4606|4600|4606|4600|22
1740510140000|2025-02-25 19:02:20|4607|4601|4605|4599|4607|4601|4605|4599|54
1740510150000|2025-02-25 19:02:30|||||||||15
1740510160000|2025-02-25 19:02:40|4604.5|4598.5|4606.5|4600.5|4606.5|4600.5|4604|4598|81
1740510170000|2025-02-25 19:02:50|4607|4601|4605.5|4599.5|4607|4601|4605.5|4599.5|56
1740510180000|2025-02-25 19:03:00|4605|4599|4603|4597|4605|4599|4602.5|4596.5|50
1740510190000|2025-02-25 19:03:10|4602|4596|4602|4596|4603|4597|4602|4596|42
1740510200000|2025-02-25 19:03:20|||||||||18
1740510210000|2025-02-25 19:03:30|||||||||3
1740510220000|2025-02-25 19:03:40|4601|4595|4601|4595|4601|4595|4601|4595|24
1740510230000|2025-02-25 19:03:50|4602|4596|4603|4597|4603.5|4597.5|4602|4596|164
1740510240000|2025-02-25 19:04:00|4602.5|4596.5|4603|4597|4603|4597|4602|4596|19
1740510250000|2025-02-25 19:04:10|4604|4598|4604|4598|4604|4598|4604|4598|41
1740510260000|2025-02-25 19:04:20|4604.5|4598.5|4605|4599|4605|4599|4604|4598|74
1740510270000|2025-02-25 19:04:30|4605.5|4599.5|4607.5|4601.5|4609|4603|4605|4599|52
1740510280000|2025-02-25 19:04:40|4607|4601|4607|4601|4607|4601|4607|4601|20
1740510290000|2025-02-25 19:04:50|4603.5|4597.5|4603.5|4597.5|4604|4598|4603|4597|84
1740510300000|2025-02-25 19:05:00|4604|4598|4605|4599|4605|4599|4604|4598|29
1740510310000|2025-02-25 19:05:10|4604.5|4598.5|4604|4598|4604.5|4598.5|4603|4597|442
1740510320000|2025-02-25 19:05:20|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|4603.5|4597.5|3
1740510330000|2025-02-25 19:05:30|4604|4598|4603.5|4597.5|4604|4598|4603.5|4597.5|16
1740510340000|2025-02-25 19:05:40|4604|4598|4603|4597|4604|4598|4603|4597|21
1740510350000|2025-02-25 19:05:50|||||||||2
1740510360000|2025-02-25 19:06:00|4603.5|4597.5|4605.5|4599.5|4605.5|4599.5|4603.5|4597.5|153
1740510370000|2025-02-25 19:06:10|4605|4599|4605|4599|4606|4600|4605|4599|12
1740510380000|2025-02-25 19:06:20|||||||||10
1740510390000|2025-02-25 19:06:30|||||||||10
1740510400000|2025-02-25 19:06:40|4604|4598|4604|4598|4604|4598|4604|4598|6
1740510410000|2025-02-25 19:06:50|4603|4597|4603|4597|4603|4597|4603|4597|3
1740510420000|2025-02-25 19:07:00|4604|4598|4604|4598|4604|4598|4604|4598|12
1740510430000|2025-02-25 19:07:10|||||||||2
1740510450000|2025-02-25 19:07:30|4605|4599|4603|4597|4605|4599|4603|4597|21
1740510460000|2025-02-25 19:07:40|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|2
1740510470000|2025-02-25 19:07:50|4603.5|4597.5|4604|4598|4604|4598|4603.5|4597.5|10
1740510480000|2025-02-25 19:08:00|4605|4599|4605|4599|4605.5|4599.5|4605|4599|17
1740510490000|2025-02-25 19:08:10|4605.9|4599.9|4605|4599|4606|4600|4605|4599|17
1740510500000|2025-02-25 19:08:20|||||||||4
1740510510000|2025-02-25 19:08:30|4604|4598|4604|4598|4605|4599|4604|4598|34
1740510520000|2025-02-25 19:08:40|4606|4600|4604|4598|4606|4600|4603.5|4597.5|60
1740510540000|2025-02-25 19:09:00|4602|4596|4600.5|4594.5|4602.5|4596.5|4600|4594|24
1740510550000|2025-02-25 19:09:10|4601|4595|4601|4595|4601|4595|4601|4595|5
1740510560000|2025-02-25 19:09:20|4600.5|4594.5|4602|4596|4602|4596|4600.5|4594.5|12
1740510570000|2025-02-25 19:09:30|||||||||2
1740510580000|2025-02-25 19:09:40|4601|4595|4601|4595|4601|4595|4601|4595|6
1740510590000|2025-02-25 19:09:50|4600|4594|4600|4594|4600|4594|4600|4594|9
1740510600000|2025-02-25 19:10:00|4600.5|4594.5|4601|4595|4601|4595|4600.5|4594.5|2
1740510610000|2025-02-25 19:10:10|4600.5|4594.5|4600|4594|4601|4595|4600|4594|23
1740510620000|2025-02-25 19:10:20|||||||||2
